2007-03-14 02:00:00,75.793,75.821,75.785,75.793,32250000.0
2007-03-14 02:01:00,75.809,75.817,75.786,75.797,244230000.0
2007-03-14 02:02:00,75.832,75.846,75.817,75.826,163440000.0
2007-03-14 02:03:00,75.86,75.875,75.815,75.817,361580000.0
2007-03-14 02:04:00,75.811,75.86,75.809,75.86,35020000.0
2007-03-14 02:05:00,75.859,75.884,75.845,75.851,262810000.0
2007-03-14 02:06:00,75.854,75.87,75.822,75.865,476280000.0
2007-03-14 02:07:00,75.874,75.874,75.843,75.845,513060000.0
2007-03-14 02:08:00,75.842,75.858,75.831,75.851,367520000.0
2007-03-14 02:09:00,75.843,75.876,75.819,75.841,307790000.0
2007-03-14 02:10:00,75.85,75.861,75.823,75.841,398020000.0
2007-03-14 02:11:00,75.851,75.884,75.84,75.851,355870000.0
2007-03-14 02:12:00,75.864,75.884,75.825,75.852,308230000.0
2007-03-14 02:13:00,75.845,75.845,75.79,75.803,233310000.0
2007-03-14 02:14:00,75.781,75.815,75.781,75.806,208060000.0
2007-03-14 02:15:00,75.834,75.834,75.788,75.796,263360000.0
2007-03-14 02:16:00,75.793,75.806,75.777,75.782,240370000.0
2007-03-14 02:17:00,75.811,75.833,75.797,75.829,419420000.0
2007-03-14 02:18:00,75.833,75.872,75.823,75.85,435060000.0
2007-03-14 02:19:00,75.837,75.837,75.805,75.805,369980000.0
2007-03-14 02:20:00,75.828,75.851,75.82,75.84,398140000.0
2007-03-14 02:21:00,75.856,75.871,75.832,75.84,443010000.0
2007-03-14 02:22:00,75.861,75.872,75.836,75.848,400900000.0
2007-03-14 02:23:00,75.847,75.88,75.847,75.872,362670000.0
2007-03-14 02:24:00,75.878,75.903,75.858,75.903,286330000.0
2007-03-14 02:25:00,75.904,75.922,75.891,75.911,203180000.0
2007-03-14 02:26:00,75.904,75.917,75.888,75.909,288030000.0
2007-03-14 02:27:00,75.905,75.941,75.877,75.886,273030000.0
2007-03-14 02:28:00,75.852,75.879,75.851,75.879,238040000.0
2007-03-14 02:29:00,75.866,75.904,75.866,75.895,160570000.0
2007-03-14 02:30:00,75.887,75.921,75.88,75.913,394610000.0
2007-03-14 02:31:00,75.893,75.909,75.885,75.887,27600000.0
2007-03-14 02:32:00,75.916,75.928,75.9,75.909,272540000.0
2007-03-14 02:33:00,75.954,75.954,75.9,75.9,230420000.0
2007-03-14 02:34:00,75.903,75.918,75.887,75.894,411730000.0
2007-03-14 02:35:00,75.903,75.909,75.877,75.886,447910000.0
2007-03-14 02:36:00,75.924,75.959,75.898,75.938,361690000.0
2007-03-14 02:37:00,75.906,75.918,75.884,75.89,380020000.0
2007-03-14 02:39:00,75.919,75.934,75.891,75.909,409250000.0
2007-03-14 02:40:00,75.881,75.906,75.868,75.891,386060000.0
2007-03-14 02:41:00,75.887,75.948,75.865,75.871,278920000.0
2007-03-14 02:42:00,75.864,75.882,75.827,75.835,202310000.0
2007-03-14 02:43:00,75.854,75.863,75.834,75.845,284010000.0
2007-03-14 02:44:00,75.869,75.879,75.849,75.877,286220000.0
2007-03-14 02:45:00,75.868,75.889,75.827,75.827,241640000.0
2007-03-14 02:46:00,75.847,75.847,75.811,75.819,169170000.0
2007-03-14 02:47:00,75.825,75.836,75.805,75.822,378540000.0
2007-03-14 02:48:00,75.83,75.848,75.817,75.817,30920000.0
2007-03-14 02:49:00,75.823,75.836,75.809,75.828,249140000.0
2007-03-14 02:50:00,75.831,75.846,75.819,75.846,166840000.0
2007-03-14 02:51:00,75.875,75.875,75.836,75.84,397630000.0
2007-03-14 02:52:00,75.845,75.847,75.818,75.822,50950000.0
2007-03-14 02:53:00,75.843,75.865,75.833,75.851,171100000.0
2007-03-14 02:54:00,75.879,75.894,75.844,75.855,385630000.0
2007-03-14 02:55:00,75.82,75.843,75.819,75.838,64430000.0
2007-03-14 02:56:00,75.818,75.834,75.799,75.83,388070000.0
2007-03-14 02:57:00,75.842,75.842,75.809,75.81,27340000.0
2007-03-14 02:58:00,75.811,75.829,75.8,75.81,208810000.0
2007-03-14 02:59:00,75.783,75.807,75.78,75.79,278900000.0
2007-03-14 03:00:00,75.834,75.834,75.79,75.812,239020000.0
2007-03-14 03:01:00,75.809,75.831,75.801,75.808,412290000.0
2007-03-14 03:02:00,75.82,75.844,75.808,75.844,462750000.0
2007-03-14 03:03:00,75.87,75.908,75.855,75.869,404780000.0
2007-03-14 03:04:00,75.848,75.882,75.848,75.868,385500000.0
2007-03-14 03:05:00,75.854,75.874,75.843,75.86,454670000.0
2007-03-14 03:06:00,75.89,75.89,75.835,75.835,409280000.0
2007-03-14 03:08:00,75.864,75.895,75.857,75.872,276430000.0
2007-03-14 03:09:00,75.933,75.933,75.887,75.891,200790000.0
2007-03-14 03:10:00,75.888,75.888,75.849,75.854,292890000.0
2007-03-14 03:11:00,75.885,75.887,75.863,75.872,273000000.0
2007-03-14 03:12:00,75.916,75.931,75.875,75.879,251330000.0
2007-03-14 03:14:00,75.852,75.869,75.84,75.857,385200000.0
2007-03-14 03:15:00,75.873,75.902,75.868,75.887,25890000.0
2007-03-14 03:16:00,75.861,75.894,75.849,75.872,376090000.0
2007-03-14 03:17:00,75.882,75.895,75.865,75.873,293520000.0
2007-03-14 03:18:00,75.934,75.934,75.876,75.876,191150000.0
2007-03-14 03:19:00,75.88,75.933,75.87,75.913,286520000.0
2007-03-14 03:20:00,75.927,75.932,75.895,75.902,276280000.0
2007-03-14 03:21:00,75.911,75.934,75.903,75.928,257340000.0
2007-03-14 03:22:00,75.914,75.929,75.905,75.915,171840000.0
2007-03-14 03:23:00,75.912,75.932,75.902,75.91,373060000.0
2007-03-14 03:24:00,75.923,75.939,75.91,75.929,43640000.0
2007-03-14 03:25:00,75.915,75.934,75.906,75.934,174900000.0
2007-03-14 03:26:00,75.9,75.924,75.899,75.915,384240000.0
2007-03-14 03:27:00,75.918,75.936,75.902,75.918,33210000.0
2007-03-14 03:29:00,75.925,75.936,75.904,75.905,382430000.0
2007-03-14 03:30:00,75.939,75.951,75.906,75.906,465330000.0
2007-03-14 03:31:00,75.896,75.91,75.88,75.904,410400000.0
2007-03-14 03:32:00,75.884,75.898,75.87,75.875,368110000.0
2007-03-14 03:33:00,75.922,75.922,75.871,75.871,274760000.0
2007-03-14 03:34:00,75.899,75.906,75.877,75.893,195300000.0
2007-03-14 03:35:00,75.9,75.905,75.872,75.877,277500000.0
2007-03-14 03:36:00,75.916,75.932,75.893,75.904,291150000.0
2007-03-14 03:37:00,75.873,75.897,75.871,75.886,248030000.0
2007-03-14 03:38:00,75.884,75.898,75.875,75.898,161320000.0
2007-03-14 03:39:00,75.909,75.923,75.883,75.887,380100000.0
2007-03-14 03:40:00,75.862,75.884,75.862,75.869,26930000.0
2007-03-14 03:41:00,75.898,75.898,75.871,75.88,162190000.0
2007-03-14 03:42:00,75.906,75.923,75.876,75.894,377160000.0
2007-03-14 03:43:00,75.894,75.894,75.863,75.877,38650000.0
2007-03-14 03:44:00,75.889,75.889,75.864,75.866,166980000.0
2007-03-14 03:45:00,75.9,75.914,75.868,75.871,385260000.0
2007-03-14 03:46:00,75.853,75.873,75.851,75.86,31250000.0
2007-03-14 03:47:00,75.876,75.878,75.848,75.858,478660000.0
2007-03-14 03:48:00,75.884,75.884,75.849,75.859,405910000.0
2007-03-14 03:49:00,75.866,75.876,75.844,75.85,370790000.0
2007-03-14 03:50:00,75.854,75.867,75.836,75.846,286100000.0
2007-03-14 03:51:00,75.89,75.89,75.832,75.843,201650000.0
2007-03-14 03:52:00,75.82,75.837,75.806,75.82,289320000.0
2007-03-14 03:53:00,75.845,75.846,75.82,75.845,275650000.0
2007-03-14 03:54:00,75.872,75.89,75.842,75.848,230500000.0
2007-03-14 03:55:00,75.837,75.858,75.828,75.848,177870000.0
2007-03-14 03:56:00,75.842,75.857,75.828,75.853,380130000.0
2007-03-14 03:57:00,75.861,75.881,75.838,75.839,35500000.0
2007-03-14 03:58:00,75.824,75.832,75.805,75.829,58950000.0
2007-03-14 03:59:00,75.81,75.837,75.809,75.829,33430000.0
2007-03-14 04:00:00,75.836,75.852,75.818,75.826,248550000.0
2007-03-14 04:01:00,75.815,75.828,75.794,75.81,162270000.0
2007-03-14 04:02:00,75.831,75.837,75.798,75.825,386860000.0
2007-03-14 04:03:00,75.84,75.84,75.787,75.79,37770000.0
2007-03-14 04:04:00,75.772,75.803,75.76,75.772,424580000.0
2007-03-14 04:05:00,75.777,75.801,75.753,75.774,444050000.0
2007-03-14 04:06:00,75.794,75.808,75.767,75.785,363010000.0
2007-03-14 04:07:00,75.767,75.802,75.759,75.788,382300000.0
2007-03-14 04:08:00,75.762,75.794,75.744,75.76,459340000.0
2007-03-14 04:09:00,75.793,75.813,75.749,75.751,408340000.0
2007-03-14 04:10:00,75.744,75.792,75.744,75.776,362520000.0
2007-03-14 04:11:00,75.764,75.803,75.76,75.782,284220000.0
2007-03-14 04:12:00,75.785,75.802,75.764,75.771,192960000.0
2007-03-14 04:13:00,75.759,75.801,75.754,75.778,301790000.0
2007-03-14 04:14:00,75.739,75.781,75.731,75.745,276290000.0
2007-03-14 04:15:00,75.742,75.78,75.72,75.735,238160000.0
2007-03-14 04:16:00,75.736,75.736,75.706,75.718,167870000.0
2007-03-14 04:17:00,75.723,75.759,75.711,75.743,392160000.0
2007-03-14 04:18:00,75.76,75.76,75.733,75.749,34320000.0
2007-03-14 04:19:00,75.737,75.758,75.729,75.731,50290000.0
2007-03-14 04:20:00,75.755,75.808,75.749,75.758,272760000.0
2007-03-14 04:21:00,75.746,75.761,75.713,75.73,244090000.0
2007-03-14 04:22:00,75.749,75.763,75.717,75.723,163930000.0
2007-03-14 04:23:00,75.719,75.751,75.714,75.739,385240000.0
2007-03-14 04:24:00,75.736,75.764,75.72,75.752,49830000.0
2007-03-14 04:25:00,75.754,75.763,75.733,75.75,51010000.0
2007-03-14 04:26:00,75.733,75.797,75.733,75.754,268760000.0
2007-03-14 04:27:00,75.792,75.792,75.745,75.765,237350000.0
2007-03-14 04:28:00,75.76,75.773,75.739,75.739,173850000.0
2007-03-14 04:29:00,75.765,75.807,75.757,75.798,371280000.0
2007-03-14 04:30:00,75.815,75.844,75.803,75.833,64720000.0
2007-03-14 04:31:00,75.801,75.824,75.79,75.798,248700000.0
2007-03-14 04:32:00,75.811,75.821,75.782,75.782,175350000.0
2007-03-14 04:33:00,75.791,75.815,75.761,75.799,389470000.0
2007-03-14 04:34:00,75.765,75.786,75.75,75.773,65450000.0
2007-03-14 04:35:00,75.755,75.777,75.737,75.76,284290000.0
2007-03-14 04:36:00,75.774,75.774,75.723,75.723,250250000.0
2007-03-14 04:37:00,75.733,75.752,75.715,75.73,178670000.0
2007-03-14 04:38:00,75.714,75.744,75.706,75.721,373910000.0
2007-03-14 04:39:00,75.737,75.737,75.697,75.708,28710000.0
2007-03-14 04:40:00,75.703,75.726,75.695,75.714,381290000.0
2007-03-14 04:41:00,75.732,75.732,75.694,75.694,283540000.0
2007-03-14 04:42:00,75.695,75.778,75.681,75.685,200360000.0
2007-03-14 04:43:00,75.685,75.711,75.67,75.686,283130000.0
2007-03-14 04:44:00,75.705,75.723,75.684,75.707,266980000.0
2007-03-14 04:45:00,75.716,75.734,75.685,75.716,235890000.0
2007-03-14 04:46:00,75.693,75.713,75.685,75.698,175090000.0
2007-03-14 04:47:00,75.705,75.733,75.697,75.705,388840000.0
2007-03-14 04:48:00,75.713,75.744,75.709,75.72,51300000.0
2007-03-14 04:49:00,75.73,75.745,75.709,75.73,167300000.0
2007-03-14 04:50:00,75.742,75.75,75.708,75.719,374660000.0
2007-03-14 04:51:00,75.755,75.766,75.74,75.75,38770000.0
2007-03-14 04:52:00,75.717,75.736,75.702,75.705,63770000.0
2007-03-14 04:53:00,75.71,75.742,75.691,75.693,164610000.0
2007-03-14 04:54:00,75.714,75.742,75.683,75.691,373930000.0
2007-03-14 04:55:00,75.675,75.696,75.666,75.684,46510000.0
2007-03-14 04:56:00,75.663,75.699,75.655,75.673,292150000.0
2007-03-14 04:57:00,75.708,75.723,75.675,75.69,209580000.0
2007-03-14 04:58:00,75.672,75.686,75.653,75.661,291650000.0
2007-03-14 04:59:00,75.654,75.67,75.643,75.658,287290000.0
2007-03-14 05:00:00,75.693,75.706,75.663,75.688,236010000.0
2007-03-14 05:01:00,75.649,75.674,75.645,75.662,163290000.0
2007-03-14 05:02:00,75.65,75.663,75.629,75.651,365790000.0
2007-03-14 05:03:00,75.655,75.679,75.643,75.652,30210000.0
2007-03-14 05:04:00,75.671,75.694,75.662,75.682,237510000.0
2007-03-14 05:05:00,75.691,75.693,75.665,75.675,163770000.0
2007-03-14 05:06:00,75.69,75.703,75.675,75.679,381680000.0
2007-03-14 05:07:00,75.658,75.674,75.651,75.674,19830000.0
2007-03-14 05:08:00,75.693,75.711,75.677,75.688,388450000.0
2007-03-14 05:09:00,75.725,75.725,75.703,75.722,24050000.0
2007-03-14 05:10:00,75.665,75.701,75.653,75.672,379120000.0
2007-03-14 05:11:00,75.691,75.697,75.67,75.685,278860000.0
2007-03-14 05:12:00,75.724,75.737,75.71,75.729,206710000.0
2007-03-14 05:13:00,75.707,75.72,75.695,75.717,303800000.0
2007-03-14 05:14:00,75.7,75.729,75.69,75.702,283340000.0
2007-03-14 05:15:00,75.739,75.739,75.688,75.695,242250000.0
2007-03-14 05:16:00,75.718,75.718,75.683,75.683,164360000.0
2007-03-14 05:17:00,75.714,75.714,75.683,75.701,384890000.0
2007-03-14 05:18:00,75.727,75.751,75.7,75.707,51450000.0
2007-03-14 05:19:00,75.711,75.713,75.685,75.694,59850000.0
2007-03-14 05:20:00,75.703,75.714,75.684,75.701,375150000.0
2007-03-14 05:21:00,75.704,75.72,75.69,75.706,34150000.0
2007-03-14 05:22:00,75.695,75.705,75.677,75.687,171890000.0
2007-03-14 05:23:00,75.695,75.708,75.675,75.686,394380000.0
2007-03-14 05:24:00,75.735,75.735,75.693,75.696,19650000.0
2007-03-14 05:25:00,75.682,75.706,75.677,75.706,33330000.0
2007-03-14 05:26:00,75.688,75.709,75.683,75.698,403130000.0
2007-03-14 05:27:00,75.695,75.73,75.687,75.697,30290000.0
2007-03-14 05:28:00,75.679,75.698,75.675,75.696,171610000.0
2007-03-14 05:29:00,75.702,75.724,75.689,75.705,375130000.0
2007-03-14 05:30:00,75.715,75.715,75.689,75.693,45530000.0
2007-03-14 05:31:00,75.702,75.723,75.687,75.723,46530000.0
2007-03-14 05:32:00,75.706,75.726,75.702,75.72,267800000.0
2007-03-14 05:33:00,75.78,75.78,75.702,75.702,225950000.0
2007-03-14 05:34:00,75.713,75.735,75.696,75.708,178580000.0
2007-03-14 05:35:00,75.73,75.745,75.721,75.734,260420000.0
2007-03-14 05:36:00,75.752,75.772,75.737,75.746,51300000.0
2007-03-14 05:37:00,75.747,75.773,75.739,75.76,49630000.0
2007-03-14 05:38:00,75.754,75.77,75.743,75.768,285370000.0
2007-03-14 05:39:00,75.786,75.791,75.756,75.766,249580000.0
2007-03-14 05:40:00,75.753,75.765,75.725,75.725,172060000.0
2007-03-14 05:41:00,75.747,75.753,75.715,75.715,393080000.0
2007-03-14 05:42:00,75.744,75.768,75.727,75.743,43200000.0
2007-03-14 05:43:00,75.736,75.736,75.715,75.72,18250000.0
2007-03-14 05:45:00,75.747,75.747,75.71,75.715,32140000.0
2007-03-14 05:46:00,75.709,75.714,75.684,75.696,58810000.0
2007-03-14 05:47:00,75.687,75.733,75.683,75.704,424900000.0
2007-03-14 05:48:00,75.714,75.731,75.685,75.688,460560000.0
2007-03-14 05:49:00,75.707,75.723,75.679,75.685,375210000.0
2007-03-14 05:50:00,75.705,75.725,75.679,75.679,382370000.0
2007-03-14 05:51:00,75.714,75.714,75.675,75.7,450030000.0
2007-03-14 05:52:00,75.678,75.683,75.649,75.661,388730000.0
2007-03-14 05:53:00,75.687,75.702,75.668,75.676,367370000.0
2007-03-14 05:54:00,75.693,75.707,75.671,75.689,288590000.0
2007-03-14 05:55:00,75.696,75.705,75.672,75.693,197480000.0
2007-03-14 05:56:00,75.671,75.697,75.665,75.695,289850000.0
2007-03-14 05:57:00,75.719,75.719,75.682,75.689,281070000.0
2007-03-14 05:58:00,75.693,75.723,75.685,75.697,241560000.0
2007-03-14 05:59:00,75.706,75.734,75.702,75.711,165560000.0
2007-03-14 06:00:00,75.724,75.738,75.709,75.725,398020000.0
2007-03-14 06:01:00,75.721,75.736,75.71,75.71,30230000.0
2007-03-14 06:02:00,75.718,75.718,75.689,75.7,170990000.0
2007-03-14 06:03:00,75.721,75.747,75.706,75.716,392780000.0
2007-03-14 06:04:00,75.698,75.715,75.687,75.695,49150000.0
2007-03-14 06:05:00,75.698,75.698,75.667,75.667,167660000.0
2007-03-14 06:06:00,75.734,75.734,75.692,75.693,377690000.0
2007-03-14 06:07:00,75.713,75.713,75.693,75.696,46490000.0
2007-03-14 06:08:00,75.682,75.711,75.672,75.682,268730000.0
2007-03-14 06:09:00,75.714,75.714,75.679,75.686,246410000.0
2007-03-14 06:10:00,75.669,75.685,75.659,75.678,172790000.0
2007-03-14 06:11:00,75.669,75.685,75.649,75.663,386400000.0
2007-03-14 06:12:00,75.67,75.682,75.646,75.646,62770000.0
2007-03-14 06:13:00,75.662,75.684,75.652,75.67,170790000.0
2007-03-14 06:14:00,75.677,75.677,75.644,75.644,388090000.0
2007-03-14 06:15:00,75.653,75.671,75.644,75.654,50350000.0
2007-03-14 06:16:00,75.644,75.669,75.639,75.639,34480000.0
2007-03-14 06:17:00,75.648,75.681,75.635,75.643,378070000.0
2007-03-14 06:18:00,75.647,75.662,75.629,75.632,49140000.0
2007-03-14 06:19:00,75.641,75.657,75.63,75.649,163670000.0
2007-03-14 06:20:00,75.659,75.673,75.64,75.656,397480000.0
2007-03-14 06:21:00,75.668,75.685,75.662,75.662,26100000.0
2007-03-14 06:23:00,75.659,75.678,75.638,75.654,383760000.0
2007-03-14 06:24:00,75.676,75.684,75.654,75.656,51900000.0
2007-03-14 06:25:00,75.659,75.685,75.659,75.662,30180000.0
2007-03-14 06:26:00,75.662,75.681,75.65,75.664,391840000.0
2007-03-14 06:27:00,75.662,75.691,75.656,75.658,25320000.0
2007-03-14 06:28:00,75.652,75.667,75.642,75.651,193460000.0
2007-03-14 06:29:00,75.653,75.666,75.631,75.658,276490000.0
2007-03-14 06:30:00,75.703,75.703,75.651,75.657,270750000.0
2007-03-14 06:31:00,75.656,75.687,75.656,75.669,249580000.0
2007-03-14 06:32:00,75.661,75.671,75.649,75.668,169040000.0
2007-03-14 06:33:00,75.686,75.702,75.669,75.693,375330000.0
2007-03-14 06:34:00,75.688,75.693,75.663,75.663,53290000.0
2007-03-14 06:35:00,75.657,75.683,75.652,75.666,364690000.0
2007-03-14 06:36:00,75.685,75.714,75.676,75.694,294860000.0
2007-03-14 06:37:00,75.675,75.701,75.669,75.671,197150000.0
2007-03-14 06:38:00,75.674,75.701,75.668,75.687,295250000.0
2007-03-14 06:39:00,75.683,75.713,75.662,75.669,268420000.0
2007-03-14 06:40:00,75.66,75.674,75.639,75.653,252430000.0
2007-03-14 06:41:00,75.667,75.667,75.636,75.651,163520000.0
2007-03-14 06:42:00,75.669,75.683,75.644,75.652,376850000.0
2007-03-14 06:43:00,75.67,75.685,75.651,75.66,51300000.0
2007-03-14 06:44:00,75.679,75.682,75.652,75.669,385660000.0
2007-03-14 06:45:00,75.651,75.68,75.649,75.657,27120000.0
2007-03-14 06:46:00,75.671,75.671,75.647,75.647,168070000.0
2007-03-14 06:47:00,75.674,75.688,75.659,75.674,378170000.0
2007-03-14 06:48:00,75.662,75.686,75.662,75.667,35780000.0
2007-03-14 06:49:00,75.659,75.687,75.659,75.681,34840000.0
2007-03-14 06:50:00,75.66,75.686,75.645,75.661,293400000.0
2007-03-14 06:51:00,75.732,75.757,75.729,75.75,280650000.0
2007-03-14 06:52:00,75.657,75.669,75.645,75.666,235440000.0
2007-03-14 06:53:00,75.684,75.684,75.632,75.632,171790000.0
2007-03-14 06:54:00,75.629,75.676,75.613,75.635,368030000.0
2007-03-14 06:55:00,75.615,75.66,75.615,75.646,48680000.0
2007-03-14 06:56:00,75.635,75.64,75.609,75.609,372620000.0
2007-03-14 06:57:00,75.638,75.652,75.575,75.593,317560000.0
2007-03-14 06:58:00,75.605,75.636,75.582,75.616,389220000.0
2007-03-14 06:59:00,75.643,75.643,75.601,75.61,340360000.0
2007-03-14 07:00:00,75.629,75.632,75.594,75.602,324830000.0
2007-03-14 07:01:00,75.612,75.645,75.599,75.645,225460000.0
2007-03-14 07:02:00,75.622,75.638,75.611,75.617,197080000.0
2007-03-14 07:03:00,75.638,75.654,75.616,75.616,270660000.0
2007-03-14 07:04:00,75.611,75.627,75.602,75.627,219570000.0
2007-03-14 07:05:00,75.624,75.638,75.606,75.634,409760000.0
2007-03-14 07:06:00,75.653,75.667,75.614,75.64,444980000.0
2007-03-14 07:07:00,75.652,75.657,75.63,75.642,374000000.0
2007-03-14 07:08:00,75.645,75.651,75.622,75.624,383210000.0
2007-03-14 07:09:00,75.643,75.657,75.631,75.65,450810000.0
2007-03-14 07:10:00,75.655,75.656,75.627,75.653,404360000.0
2007-03-14 07:11:00,75.646,75.657,75.626,75.631,367910000.0
2007-03-14 07:12:00,75.635,75.663,75.618,75.629,284410000.0
2007-03-14 07:13:00,75.615,75.653,75.608,75.653,194930000.0
2007-03-14 07:14:00,75.634,75.662,75.625,75.653,289090000.0
2007-03-14 07:15:00,75.656,75.674,75.635,75.637,265630000.0
2007-03-14 07:16:00,75.649,75.651,75.628,75.632,251170000.0
2007-03-14 07:17:00,75.624,75.646,75.615,75.626,170130000.0
2007-03-14 07:18:00,75.638,75.653,75.612,75.621,390540000.0
2007-03-14 07:19:00,75.625,75.637,75.617,75.625,12060000.0
2007-03-14 07:20:00,75.63,75.643,75.613,75.622,374490000.0
2007-03-14 07:21:00,75.649,75.649,75.614,75.625,45080000.0
2007-03-14 07:22:00,75.613,75.648,75.609,75.639,368180000.0
2007-03-14 07:23:00,75.618,75.634,75.604,75.634,292530000.0
2007-03-14 07:24:00,75.652,75.652,75.601,75.626,204000000.0
2007-03-14 07:25:00,75.643,75.663,75.615,75.624,287930000.0
2007-03-14 07:26:00,75.631,75.645,75.616,75.626,271770000.0
2007-03-14 07:27:00,75.643,75.664,75.621,75.64,239410000.0
2007-03-14 07:30:00,75.676,75.676,75.615,75.628,48170000.0
2007-03-14 07:31:00,75.642,75.645,75.616,75.63,45120000.0
2007-03-14 07:32:00,75.602,75.638,75.598,75.638,375290000.0
2007-03-14 07:33:00,75.649,75.649,75.622,75.622,23180000.0
2007-03-14 07:34:00,75.611,75.64,75.608,75.633,400170000.0
2007-03-14 07:35:00,75.614,75.625,75.591,75.598,379510000.0
2007-03-14 07:36:00,75.644,75.644,75.594,75.603,285830000.0
2007-03-14 07:37:00,75.633,75.633,75.593,75.62,191200000.0
2007-03-14 07:38:00,75.607,75.643,75.598,75.643,291130000.0
2007-03-14 07:39:00,75.63,75.662,75.621,75.642,272830000.0
2007-03-14 07:40:00,75.604,75.623,75.596,75.607,250680000.0
2007-03-14 07:41:00,75.618,75.635,75.605,75.623,174000000.0
2007-03-14 07:42:00,75.617,75.644,75.599,75.628,381100000.0
2007-03-14 07:43:00,75.612,75.624,75.593,75.598,48690000.0
2007-03-14 07:44:00,75.599,75.616,75.583,75.589,177450000.0
2007-03-14 07:45:00,75.618,75.645,75.604,75.631,383730000.0
2007-03-14 07:46:00,75.619,75.639,75.601,75.639,44590000.0
2007-03-14 07:47:00,75.635,75.649,75.621,75.635,374070000.0
2007-03-14 07:48:00,75.64,75.664,75.627,75.635,43190000.0
2007-03-14 07:49:00,75.645,75.664,75.628,75.628,165500000.0
2007-03-14 07:50:00,75.641,75.672,75.641,75.654,385750000.0
2007-03-14 07:51:00,75.653,75.681,75.647,75.675,59760000.0
2007-03-14 07:52:00,75.64,75.665,75.627,75.646,404910000.0
2007-03-14 07:53:00,75.654,75.672,75.632,75.652,450910000.0
2007-03-14 07:54:00,75.67,75.675,75.647,75.659,368330000.0
2007-03-14 07:55:00,75.646,75.662,75.628,75.628,382980000.0
2007-03-14 07:56:00,75.661,75.676,75.646,75.661,458530000.0
2007-03-14 07:57:00,75.656,75.674,75.632,75.636,407400000.0
2007-03-14 07:58:00,75.66,75.661,75.624,75.636,365730000.0
2007-03-14 07:59:00,75.627,75.665,75.627,75.665,285300000.0
2007-03-14 08:00:00,75.617,75.663,75.617,75.634,204790000.0
2007-03-14 08:01:00,75.636,75.636,75.605,75.62,293860000.0
2007-03-14 08:02:00,75.617,75.636,75.607,75.63,263340000.0
2007-03-14 08:03:00,75.657,75.657,75.634,75.634,240400000.0
2007-03-14 08:04:00,75.617,75.636,75.606,75.636,164850000.0
2007-03-14 08:05:00,75.608,75.643,75.607,75.626,386420000.0
2007-03-14 08:06:00,75.629,75.645,75.621,75.621,35200000.0
2007-03-14 08:07:00,75.631,75.646,75.613,75.622,199400000.0
2007-03-14 08:09:00,75.629,75.645,75.615,75.638,274610000.0
2007-03-14 08:10:00,75.655,75.655,75.624,75.629,255880000.0
2007-03-14 08:11:00,75.617,75.644,75.608,75.644,175650000.0
2007-03-14 08:12:00,75.647,75.648,75.623,75.634,398370000.0
2007-03-14 08:13:00,75.621,75.629,75.587,75.587,44070000.0
2007-03-14 08:14:00,75.591,75.611,75.588,75.608,170540000.0
2007-03-14 08:15:00,75.631,75.644,75.615,75.615,382430000.0
2007-03-14 08:16:00,75.622,75.63,75.595,75.598,63460000.0
2007-03-14 08:17:00,75.615,75.642,75.607,75.631,411500000.0
2007-03-14 08:18:00,75.641,75.641,75.6,75.607,456000000.0
2007-03-14 08:19:00,75.61,75.625,75.575,75.588,381020000.0
2007-03-14 08:20:00,75.579,75.614,75.579,75.6,389700000.0
2007-03-14 08:21:00,75.629,75.645,75.573,75.58,462910000.0
2007-03-14 08:22:00,75.572,75.61,75.572,75.61,388410000.0
2007-03-14 08:23:00,75.576,75.609,75.564,75.591,367160000.0
2007-03-14 08:24:00,75.609,75.628,75.587,75.603,302000000.0
2007-03-14 08:25:00,75.648,75.652,75.626,75.637,202700000.0
2007-03-14 08:26:00,75.602,75.627,75.597,75.626,293600000.0
2007-03-14 08:27:00,75.66,75.678,75.65,75.65,292970000.0
2007-03-14 08:29:00,75.621,75.634,75.602,75.607,167080000.0
2007-03-14 08:30:00,75.614,75.643,75.601,75.614,379880000.0
2007-03-14 08:31:00,75.617,75.633,75.599,75.614,54890000.0
2007-03-14 08:32:00,75.597,75.623,75.58,75.6,345550000.0
2007-03-14 08:33:00,75.612,75.63,75.587,75.598,340820000.0
2007-03-14 08:34:00,75.585,75.606,75.54,75.557,222710000.0
2007-03-14 08:35:00,75.532,75.582,75.523,75.54,188130000.0
2007-03-14 08:36:00,75.562,75.58,75.517,75.524,267110000.0
2007-03-14 08:37:00,75.498,75.549,75.49,75.5,223570000.0
2007-03-14 08:38:00,75.489,75.512,75.468,75.468,395310000.0
2007-03-14 08:39:00,75.516,75.535,75.473,75.484,429550000.0
2007-03-14 08:40:00,75.477,75.502,75.461,75.47,367180000.0
2007-03-14 08:41:00,75.445,75.476,75.431,75.457,383870000.0
2007-03-14 08:42:00,75.44,75.46,75.411,75.419,458340000.0
2007-03-14 08:43:00,75.417,75.433,75.394,75.395,387740000.0
2007-03-14 08:44:00,75.403,75.428,75.38,75.387,351760000.0
2007-03-14 08:45:00,75.404,75.432,75.395,75.412,280920000.0
2007-03-14 08:46:00,75.412,75.46,75.411,75.426,190920000.0
2007-03-14 08:47:00,75.425,75.425,75.382,75.382,279320000.0
2007-03-14 08:48:00,75.424,75.433,75.393,75.406,267340000.0
2007-03-14 08:49:00,75.41,75.434,75.401,75.407,237520000.0
2007-03-14 08:50:00,75.399,75.421,75.386,75.416,171110000.0
2007-03-14 08:51:00,75.435,75.451,75.408,75.424,379710000.0
2007-03-14 08:52:00,75.424,75.444,75.411,75.428,53910000.0
2007-03-14 08:53:00,75.395,75.417,75.387,75.409,388050000.0
2007-03-14 08:54:00,75.422,75.453,75.406,75.415,339170000.0
2007-03-14 08:55:00,75.421,75.421,75.389,75.419,381330000.0
2007-03-14 08:56:00,75.363,75.391,75.349,75.359,440870000.0
2007-03-14 08:57:00,75.382,75.382,75.349,75.361,371700000.0
2007-03-14 08:58:00,75.364,75.391,75.351,75.379,267470000.0
2007-03-14 08:59:00,75.38,75.41,75.367,75.378,452890000.0
2007-03-14 09:00:00,75.409,75.422,75.374,75.393,367790000.0
2007-03-14 09:01:00,75.385,75.407,75.378,75.407,216180000.0
2007-03-14 09:02:00,75.407,75.433,75.393,75.411,275310000.0
2007-03-14 09:03:00,75.413,75.457,75.405,75.426,470790000.0
2007-03-14 09:04:00,75.415,75.432,75.396,75.426,509550000.0
2007-03-14 09:05:00,75.441,75.484,75.433,75.457,380300000.0
2007-03-14 09:06:00,75.448,75.469,75.408,75.423,309480000.0
2007-03-14 09:07:00,75.409,75.452,75.409,75.417,384720000.0
2007-03-14 09:08:00,75.436,75.487,75.43,75.487,334560000.0
2007-03-14 09:09:00,75.499,75.5,75.463,75.463,319710000.0
2007-03-14 09:10:00,75.483,75.505,75.451,75.467,209860000.0
2007-03-14 09:11:00,75.472,75.491,75.431,75.45,192440000.0
2007-03-14 09:12:00,75.457,75.471,75.437,75.442,273570000.0
2007-03-14 09:13:00,75.461,75.494,75.446,75.466,225100000.0
2007-03-14 09:14:00,75.443,75.464,75.423,75.462,409190000.0
2007-03-14 09:15:00,75.447,75.481,75.439,75.46,449420000.0
2007-03-14 09:16:00,75.454,75.481,75.441,75.455,374090000.0
2007-03-14 09:17:00,75.438,75.463,75.421,75.421,372910000.0
2007-03-14 09:18:00,75.473,75.473,75.42,75.431,435500000.0
2007-03-14 09:19:00,75.392,75.433,75.392,75.41,385560000.0
2007-03-14 09:20:00,75.399,75.422,75.381,75.413,356530000.0
2007-03-14 09:21:00,75.429,75.449,75.401,75.414,277440000.0
2007-03-14 09:22:00,75.42,75.431,75.399,75.416,186640000.0
2007-03-14 09:23:00,75.42,75.454,75.408,75.432,272770000.0
2007-03-14 09:24:00,75.475,75.475,75.441,75.469,267240000.0
2007-03-14 09:25:00,75.453,75.489,75.449,75.479,247520000.0
2007-03-14 09:26:00,75.472,75.493,75.448,75.456,169490000.0
2007-03-14 09:27:00,75.464,75.482,75.445,75.451,378790000.0
2007-03-14 09:28:00,75.456,75.469,75.437,75.439,46650000.0
2007-03-14 09:29:00,75.468,75.484,75.432,75.451,377990000.0
2007-03-14 09:30:00,75.469,75.469,75.435,75.444,19980000.0
2007-03-14 09:31:00,75.421,75.451,75.412,75.432,193150000.0
2007-03-14 09:32:00,75.443,75.481,75.433,75.452,292630000.0
2007-03-14 09:33:00,75.479,75.503,75.465,75.469,276000000.0
2007-03-14 09:34:00,75.477,75.52,75.467,75.504,241200000.0
2007-03-14 09:35:00,75.499,75.524,75.486,75.495,163980000.0
2007-03-14 09:36:00,75.519,75.533,75.477,75.488,386810000.0
2007-03-14 09:37:00,75.464,75.483,75.446,75.446,51700000.0
2007-03-14 09:38:00,75.466,75.491,75.453,75.466,442050000.0
2007-03-14 09:39:00,75.489,75.511,75.475,75.491,385500000.0
2007-03-14 09:40:00,75.528,75.574,75.509,75.523,353950000.0
2007-03-14 09:41:00,75.528,75.553,75.507,75.507,283100000.0
2007-03-14 09:42:00,75.53,75.546,75.499,75.5,191090000.0
2007-03-14 09:43:00,75.504,75.523,75.486,75.506,281570000.0
2007-03-14 09:44:00,75.499,75.524,75.489,75.5,267120000.0
2007-03-14 09:45:00,75.487,75.53,75.466,75.475,246180000.0
2007-03-14 09:46:00,75.489,75.549,75.48,75.514,162880000.0
2007-03-14 09:47:00,75.534,75.571,75.526,75.541,371420000.0
2007-03-14 09:48:00,75.556,75.576,75.543,75.556,43360000.0
2007-03-14 09:49:00,75.563,75.571,75.535,75.535,36720000.0
2007-03-14 09:50:00,75.537,75.57,75.537,75.558,202970000.0
2007-03-14 09:51:00,75.576,75.613,75.548,75.548,263940000.0
2007-03-14 09:52:00,75.521,75.547,75.521,75.541,235470000.0
2007-03-14 09:53:00,75.518,75.54,75.5,75.518,416630000.0
2007-03-14 09:54:00,75.55,75.55,75.517,75.534,443900000.0
2007-03-14 09:55:00,75.528,75.553,75.521,75.537,366080000.0
2007-03-14 09:56:00,75.529,75.583,75.529,75.583,379000000.0
2007-03-14 09:57:00,75.566,75.602,75.535,75.543,445760000.0
2007-03-14 09:58:00,75.543,75.579,75.536,75.579,380380000.0
2007-03-14 09:59:00,75.564,75.567,75.537,75.551,360300000.0
2007-03-14 10:00:00,75.567,75.593,75.554,75.568,281650000.0
2007-03-14 10:01:00,75.558,75.609,75.551,75.597,195390000.0
2007-03-14 10:02:00,75.568,75.601,75.568,75.589,275240000.0
2007-03-14 10:03:00,75.567,75.589,75.555,75.565,274000000.0
2007-03-14 10:04:00,75.573,75.592,75.55,75.578,230730000.0
2007-03-14 10:05:00,75.564,75.586,75.558,75.586,166710000.0
2007-03-14 10:06:00,75.561,75.584,75.545,75.548,380990000.0
2007-03-14 10:07:00,75.541,75.555,75.527,75.55,24610000.0
2007-03-14 10:08:00,75.539,75.584,75.539,75.569,351890000.0
2007-03-14 10:09:00,75.568,75.611,75.553,75.586,326070000.0
2007-03-14 10:10:00,75.571,75.613,75.562,75.574,395860000.0
2007-03-14 10:11:00,75.591,75.609,75.551,75.559,337810000.0
2007-03-14 10:12:00,75.59,75.608,75.552,75.559,313480000.0
2007-03-14 10:13:00,75.533,75.571,75.528,75.559,207940000.0
2007-03-14 10:14:00,75.53,75.548,75.518,75.527,197610000.0
2007-03-14 10:15:00,75.558,75.575,75.533,75.557,274620000.0
2007-03-14 10:16:00,75.552,75.58,75.537,75.538,220800000.0
2007-03-14 10:17:00,75.553,75.569,75.519,75.53,404680000.0
2007-03-14 10:18:00,75.52,75.551,75.507,75.527,431590000.0
2007-03-14 10:19:00,75.521,75.537,75.506,75.514,378780000.0
2007-03-14 10:20:00,75.519,75.57,75.519,75.532,358210000.0
2007-03-14 10:21:00,75.553,75.574,75.537,75.549,428110000.0
2007-03-14 10:22:00,75.548,75.583,75.541,75.565,397640000.0
2007-03-14 10:23:00,75.538,75.559,75.525,75.551,349190000.0
2007-03-14 10:24:00,75.566,75.581,75.542,75.577,271450000.0
2007-03-14 10:25:00,75.571,75.611,75.571,75.601,181140000.0
2007-03-14 10:26:00,75.598,75.615,75.56,75.572,289000000.0
2007-03-14 10:27:00,75.556,75.589,75.541,75.555,265930000.0
2007-03-14 10:28:00,75.55,75.581,75.542,75.565,244410000.0
2007-03-14 10:29:00,75.55,75.561,75.539,75.546,167700000.0
2007-03-14 10:30:00,75.558,75.586,75.551,75.577,369000000.0
2007-03-14 10:31:00,75.562,75.578,75.546,75.553,22140000.0
2007-03-14 10:32:00,75.567,75.586,75.548,75.563,372460000.0
2007-03-14 10:33:00,75.585,75.585,75.537,75.549,27880000.0
2007-03-14 10:34:00,75.572,75.572,75.526,75.538,369750000.0
2007-03-14 10:35:00,75.516,75.547,75.516,75.547,499380000.0
2007-03-14 10:36:00,75.576,75.576,75.548,75.558,200740000.0
2007-03-14 10:37:00,75.552,75.581,75.545,75.555,411750000.0
2007-03-14 10:38:00,75.551,75.581,75.541,75.566,377930000.0
2007-03-14 10:39:00,75.562,75.589,75.549,75.559,313990000.0
2007-03-14 10:40:00,75.55,75.575,75.541,75.546,243220000.0
2007-03-14 10:41:00,75.554,75.578,75.538,75.567,144920000.0
2007-03-14 10:42:00,75.542,75.58,75.542,75.575,96340000.0
2007-03-14 10:43:00,75.577,75.612,75.576,75.591,187370000.0
2007-03-14 10:44:00,75.581,75.596,75.565,75.582,100100000.0
2007-03-14 10:45:00,75.606,75.606,75.571,75.572,128890000.0
2007-03-14 10:46:00,75.558,75.577,75.547,75.577,186220000.0
2007-03-14 10:48:00,75.585,75.613,75.572,75.594,350280000.0
2007-03-14 10:49:00,75.586,75.615,75.575,75.575,212380000.0
2007-03-14 10:50:00,75.574,75.605,75.564,75.605,235960000.0
2007-03-14 10:51:00,75.622,75.622,75.582,75.607,321260000.0
2007-03-14 10:52:00,75.585,75.613,75.575,75.581,399300000.0
2007-03-14 10:53:00,75.607,75.617,75.572,75.591,473730000.0
2007-03-14 10:54:00,75.614,75.614,75.567,75.577,387690000.0
2007-03-14 10:55:00,75.556,75.593,75.555,75.572,341380000.0
2007-03-14 10:56:00,75.551,75.58,75.545,75.551,191320000.0
2007-03-14 10:57:00,75.577,75.593,75.552,75.562,295270000.0
2007-03-14 10:58:00,75.541,75.584,75.534,75.557,246700000.0
2007-03-14 10:59:00,75.558,75.577,75.543,75.55,224670000.0
2007-03-14 11:00:00,75.601,75.601,75.545,75.545,215630000.0
2007-03-14 11:01:00,75.57,75.584,75.55,75.57,191120000.0
2007-03-14 11:02:00,75.561,75.575,75.544,75.55,204090000.0
2007-03-14 11:03:00,75.57,75.608,75.56,75.581,161650000.0
2007-03-14 11:05:00,75.589,75.611,75.57,75.584,303910000.0
2007-03-14 11:06:00,75.58,75.634,75.576,75.617,383920000.0
2007-03-14 11:07:00,75.611,75.638,75.597,75.623,263970000.0
2007-03-14 11:08:00,75.634,75.67,75.621,75.628,287300000.0
2007-03-14 11:09:00,75.66,75.66,75.615,75.623,198780000.0
2007-03-14 11:10:00,75.625,75.654,75.623,75.64,200120000.0
2007-03-14 11:11:00,75.635,75.651,75.615,75.625,216020000.0
2007-03-14 11:12:00,75.666,75.666,75.625,75.641,319990000.0
2007-03-14 11:13:00,75.64,75.663,75.631,75.648,219760000.0
2007-03-14 11:14:00,75.647,75.672,75.638,75.66,231320000.0
2007-03-14 11:15:00,75.654,75.699,75.654,75.698,257240000.0
2007-03-14 11:16:00,75.695,75.735,75.688,75.697,253490000.0
2007-03-14 11:17:00,75.689,75.704,75.672,75.681,249990000.0
2007-03-14 11:18:00,75.732,75.732,75.682,75.69,150270000.0
2007-03-14 11:19:00,75.694,75.718,75.679,75.681,233110000.0
2007-03-14 11:20:00,75.664,75.693,75.66,75.676,346200000.0
2007-03-14 11:21:00,75.673,75.71,75.667,75.69,298200000.0
2007-03-14 11:22:00,75.658,75.675,75.64,75.659,270380000.0
2007-03-14 11:23:00,75.657,75.7,75.649,75.663,198360000.0
2007-03-14 11:24:00,75.657,75.673,75.636,75.645,291680000.0
2007-03-14 11:25:00,75.641,75.647,75.597,75.597,215130000.0
2007-03-14 11:26:00,75.612,75.641,75.591,75.627,154310000.0
2007-03-14 11:27:00,75.617,75.648,75.612,75.632,149380000.0
2007-03-14 11:28:00,75.634,75.634,75.598,75.601,143180000.0
2007-03-14 11:29:00,75.61,75.645,75.607,75.645,147120000.0
2007-03-14 11:30:00,75.637,75.651,75.602,75.623,325680000.0
2007-03-14 11:31:00,75.627,75.644,75.617,75.639,229160000.0
2007-03-14 11:32:00,75.644,75.681,75.636,75.668,346390000.0
2007-03-14 11:33:00,75.657,75.673,75.633,75.672,282510000.0
2007-03-14 11:34:00,75.657,75.664,75.633,75.65,366430000.0
2007-03-14 11:35:00,75.631,75.668,75.619,75.626,328200000.0
2007-03-14 11:36:00,75.654,75.654,75.608,75.619,338620000.0
2007-03-14 11:37:00,75.619,75.633,75.592,75.596,433900000.0
2007-03-14 11:38:00,75.621,75.642,75.605,75.616,351330000.0
2007-03-14 11:39:00,75.646,75.662,75.614,75.629,245070000.0
2007-03-14 11:40:00,75.595,75.618,75.584,75.611,432720000.0
2007-03-14 11:41:00,75.565,75.596,75.547,75.563,337070000.0
2007-03-14 11:42:00,75.578,75.59,75.549,75.549,214520000.0
2007-03-14 11:43:00,75.549,75.566,75.498,75.531,243490000.0
2007-03-14 11:44:00,75.527,75.551,75.505,75.505,440380000.0
2007-03-14 11:45:00,75.53,75.552,75.507,75.516,483070000.0
2007-03-14 11:46:00,75.517,75.543,75.507,75.525,340380000.0
2007-03-14 11:47:00,75.51,75.532,75.478,75.496,301650000.0
2007-03-14 11:48:00,75.566,75.566,75.517,75.521,371180000.0
2007-03-14 11:49:00,75.521,75.548,75.505,75.516,316740000.0
2007-03-14 11:50:00,75.519,75.551,75.51,75.531,297710000.0
2007-03-14 11:51:00,75.54,75.553,75.507,75.525,201700000.0
2007-03-14 11:52:00,75.53,75.545,75.517,75.535,194390000.0
2007-03-14 11:53:00,75.553,75.553,75.514,75.519,257890000.0
2007-03-14 11:54:00,75.543,75.563,75.503,75.536,204610000.0
2007-03-14 11:55:00,75.521,75.554,75.515,75.535,390690000.0
2007-03-14 11:56:00,75.547,75.568,75.523,75.541,409060000.0
2007-03-14 11:57:00,75.543,75.58,75.535,75.562,354440000.0
2007-03-14 11:58:00,75.544,75.581,75.539,75.555,351080000.0
2007-03-14 11:59:00,75.571,75.594,75.561,75.594,415720000.0
2007-03-14 12:00:00,75.591,75.606,75.574,75.595,368090000.0
2007-03-14 12:01:00,75.548,75.593,75.54,75.587,351260000.0
2007-03-14 12:02:00,75.566,75.572,75.533,75.55,273930000.0
2007-03-14 12:03:00,75.559,75.592,75.537,75.542,168260000.0
2007-03-14 12:04:00,75.547,75.582,75.539,75.559,267900000.0
2007-03-14 12:05:00,75.55,75.574,75.539,75.55,251590000.0
2007-03-14 12:06:00,75.596,75.61,75.554,75.559,217900000.0
2007-03-14 12:07:00,75.572,75.585,75.552,75.585,159150000.0
2007-03-14 12:08:00,75.578,75.583,75.546,75.551,348690000.0
2007-03-14 12:09:00,75.573,75.597,75.548,75.558,29790000.0
2007-03-14 12:10:00,75.558,75.574,75.546,75.554,180600000.0
2007-03-14 12:11:00,75.537,75.58,75.531,75.544,260950000.0
2007-03-14 12:12:00,75.542,75.582,75.536,75.566,242910000.0
2007-03-14 12:13:00,75.579,75.579,75.554,75.565,242400000.0
2007-03-14 12:14:00,75.584,75.632,75.574,75.608,159060000.0
2007-03-14 12:15:00,75.625,75.669,75.619,75.645,361010000.0
2007-03-14 12:16:00,75.637,75.658,75.623,75.645,63580000.0
2007-03-14 12:17:00,75.627,75.643,75.609,75.622,359480000.0
2007-03-14 12:18:00,75.649,75.649,75.615,75.626,28670000.0
2007-03-14 12:19:00,75.608,75.641,75.604,75.623,349570000.0
2007-03-14 12:20:00,75.616,75.64,75.595,75.624,339310000.0
2007-03-14 12:21:00,75.631,75.654,75.62,75.654,426060000.0
2007-03-14 12:22:00,75.644,75.683,75.635,75.671,374140000.0
2007-03-14 12:23:00,75.648,75.68,75.641,75.645,337530000.0
2007-03-14 12:24:00,75.659,75.674,75.633,75.652,269190000.0
2007-03-14 12:25:00,75.643,75.672,75.631,75.642,184280000.0
2007-03-14 12:26:00,75.669,75.682,75.639,75.667,268400000.0
2007-03-14 12:27:00,75.665,75.672,75.645,75.656,252730000.0
2007-03-14 12:28:00,75.639,75.645,75.615,75.615,230260000.0
2007-03-14 12:29:00,75.601,75.631,75.591,75.61,162040000.0
2007-03-14 12:30:00,75.588,75.62,75.586,75.602,353140000.0
2007-03-14 12:31:00,75.584,75.603,75.571,75.578,39770000.0
2007-03-14 12:32:00,75.617,75.634,75.591,75.632,363610000.0
2007-03-14 12:33:00,75.601,75.625,75.6,75.618,313930000.0
2007-03-14 12:34:00,75.608,75.64,75.594,75.604,264410000.0
2007-03-14 12:35:00,75.603,75.642,75.593,75.623,198980000.0
2007-03-14 12:36:00,75.635,75.652,75.615,75.632,280180000.0
2007-03-14 12:37:00,75.612,75.637,75.61,75.629,204600000.0
2007-03-14 12:38:00,75.636,75.636,75.605,75.606,147190000.0
2007-03-14 12:39:00,75.653,75.653,75.615,75.628,144210000.0
2007-03-14 12:40:00,75.636,75.661,75.611,75.622,147120000.0
2007-03-14 12:41:00,75.625,75.638,75.591,75.591,153410000.0
2007-03-14 12:42:00,75.604,75.621,75.58,75.594,337070000.0
2007-03-14 12:43:00,75.575,75.593,75.548,75.572,247460000.0
2007-03-14 12:44:00,75.547,75.576,75.536,75.564,358790000.0
2007-03-14 12:45:00,75.584,75.584,75.535,75.555,270100000.0
2007-03-14 12:46:00,75.545,75.576,75.535,75.565,362280000.0
2007-03-14 12:47:00,75.539,75.575,75.532,75.56,317310000.0
2007-03-14 12:48:00,75.577,75.603,75.567,75.577,361210000.0
2007-03-14 12:49:00,75.577,75.585,75.552,75.585,416570000.0
2007-03-14 12:50:00,75.562,75.592,75.556,75.578,353320000.0
2007-03-14 12:51:00,75.574,75.621,75.572,75.612,257390000.0
2007-03-14 12:52:00,75.614,75.633,75.592,75.604,436690000.0
2007-03-14 12:53:00,75.606,75.633,75.598,75.633,346310000.0
2007-03-14 12:54:00,75.6,75.629,75.579,75.598,215220000.0
2007-03-14 12:55:00,75.592,75.622,75.576,75.599,242740000.0
2007-03-14 12:56:00,75.58,75.608,75.559,75.598,445920000.0
2007-03-14 12:57:00,75.571,75.608,75.568,75.597,463370000.0
2007-03-14 12:58:00,75.589,75.597,75.568,75.584,342940000.0
2007-03-14 12:59:00,75.581,75.612,75.55,75.569,306540000.0
2007-03-14 13:00:00,75.584,75.607,75.546,75.564,360860000.0
2007-03-14 13:01:00,75.56,75.61,75.553,75.596,319230000.0
2007-03-14 13:02:00,75.564,75.582,75.542,75.555,303140000.0
2007-03-14 13:03:00,75.606,75.606,75.556,75.565,207740000.0
2007-03-14 13:04:00,75.569,75.603,75.56,75.587,184750000.0
2007-03-14 13:05:00,75.565,75.611,75.565,75.599,266280000.0
2007-03-14 13:06:00,75.644,75.644,75.579,75.587,217340000.0
2007-03-14 13:07:00,75.582,75.611,75.581,75.603,369810000.0
2007-03-14 13:08:00,75.575,75.608,75.564,75.584,420340000.0
2007-03-14 13:09:00,75.581,75.594,75.551,75.568,344780000.0
2007-03-14 13:10:00,75.559,75.581,75.554,75.556,348830000.0
2007-03-14 13:11:00,75.564,75.592,75.56,75.578,403090000.0
2007-03-14 13:12:00,75.613,75.613,75.574,75.595,384760000.0
2007-03-14 13:13:00,75.595,75.627,75.584,75.605,337300000.0
2007-03-14 13:14:00,75.612,75.635,75.597,75.605,262870000.0
2007-03-14 13:15:00,75.613,75.632,75.601,75.615,181820000.0
2007-03-14 13:16:00,75.606,75.634,75.591,75.602,266910000.0
2007-03-14 13:17:00,75.608,75.646,75.598,75.628,246460000.0
2007-03-14 13:18:00,75.634,75.651,75.604,75.632,229070000.0
2007-03-14 13:19:00,75.624,75.654,75.613,75.623,154820000.0
2007-03-14 13:20:00,75.611,75.643,75.603,75.618,344510000.0
2007-03-14 13:21:00,75.596,75.628,75.593,75.599,63330000.0
2007-03-14 13:22:00,75.586,75.616,75.571,75.596,351330000.0
2007-03-14 13:23:00,75.624,75.624,75.58,75.592,420620000.0
2007-03-14 13:24:00,75.631,75.653,75.622,75.649,372760000.0
2007-03-14 13:25:00,75.65,75.674,75.631,75.666,339650000.0
2007-03-14 13:26:00,75.659,75.681,75.64,75.649,261320000.0
2007-03-14 13:27:00,75.674,75.674,75.64,75.655,192170000.0
2007-03-14 13:28:00,75.657,75.657,75.625,75.625,275560000.0
2007-03-14 13:29:00,75.657,75.66,75.635,75.648,246080000.0
2007-03-14 13:30:00,75.687,75.687,75.645,75.66,222360000.0
2007-03-14 13:31:00,75.65,75.661,75.639,75.648,166740000.0
2007-03-14 13:32:00,75.665,75.704,75.657,75.683,359890000.0
2007-03-14 13:33:00,75.68,75.706,75.676,75.686,55170000.0
2007-03-14 13:34:00,75.689,75.696,75.664,75.675,267510000.0
2007-03-14 13:35:00,75.669,75.704,75.66,75.675,363890000.0
2007-03-14 13:36:00,75.669,75.7,75.651,75.663,331670000.0
2007-03-14 13:37:00,75.635,75.664,75.632,75.658,361920000.0
2007-03-14 13:38:00,75.668,75.669,75.64,75.655,418700000.0
2007-03-14 13:39:00,75.68,75.68,75.626,75.63,351890000.0
2007-03-14 13:40:00,75.626,75.665,75.626,75.665,256390000.0
2007-03-14 13:41:00,75.628,75.654,75.617,75.638,415840000.0
2007-03-14 13:42:00,75.643,75.659,75.607,75.609,338890000.0
2007-03-14 13:43:00,75.625,75.651,75.602,75.63,215010000.0
2007-03-14 13:44:00,75.609,75.641,75.606,75.619,230880000.0
2007-03-14 13:45:00,75.614,75.65,75.596,75.605,446230000.0
2007-03-14 13:46:00,75.591,75.607,75.569,75.578,476240000.0
2007-03-14 13:47:00,75.563,75.618,75.561,75.574,354760000.0
2007-03-14 13:48:00,75.603,75.603,75.533,75.533,304620000.0
2007-03-14 13:49:00,75.544,75.561,75.516,75.538,358060000.0
2007-03-14 13:50:00,75.545,75.585,75.527,75.563,324270000.0
2007-03-14 13:51:00,75.586,75.614,75.58,75.596,317680000.0
2007-03-14 13:52:00,75.59,75.636,75.58,75.592,207280000.0
2007-03-14 13:53:00,75.564,75.613,75.56,75.58,190550000.0
2007-03-14 13:54:00,75.567,75.61,75.559,75.578,264700000.0
2007-03-14 13:55:00,75.596,75.611,75.569,75.589,220910000.0
2007-03-14 13:56:00,75.612,75.63,75.585,75.599,377840000.0
2007-03-14 13:57:00,75.601,75.634,75.587,75.605,410010000.0
2007-03-14 13:58:00,75.602,75.642,75.602,75.626,356050000.0
2007-03-14 13:59:00,75.579,75.612,75.573,75.605,361740000.0
2007-03-14 14:00:00,75.599,75.615,75.584,75.6,420560000.0
2007-03-14 14:01:00,75.6,75.622,75.592,75.614,377770000.0
2007-03-14 14:02:00,75.627,75.641,75.609,75.641,336590000.0
2007-03-14 14:03:00,75.641,75.676,75.625,75.661,264850000.0
2007-03-14 14:04:00,75.652,75.672,75.632,75.638,173980000.0
2007-03-14 14:05:00,75.631,75.656,75.624,75.649,274470000.0
2007-03-14 14:06:00,75.66,75.681,75.635,75.655,248480000.0
2007-03-14 14:07:00,75.645,75.672,75.633,75.658,216780000.0
2007-03-14 14:09:00,75.679,75.692,75.656,75.656,374820000.0
2007-03-14 14:10:00,75.674,75.68,75.65,75.656,32480000.0
2007-03-14 14:11:00,75.651,75.666,75.63,75.654,422820000.0
2007-03-14 14:12:00,75.697,75.697,75.643,75.667,453220000.0
2007-03-14 14:13:00,75.648,75.662,75.631,75.633,371650000.0
2007-03-14 14:14:00,75.628,75.664,75.628,75.651,368010000.0
2007-03-14 14:15:00,75.659,75.675,75.643,75.662,450940000.0
2007-03-14 14:16:00,75.66,75.683,75.649,75.657,410780000.0
2007-03-14 14:17:00,75.666,75.684,75.652,75.663,360030000.0
2007-03-14 14:18:00,75.677,75.725,75.672,75.692,281790000.0
2007-03-14 14:19:00,75.687,75.724,75.68,75.724,193690000.0
2007-03-14 14:20:00,75.717,75.726,75.682,75.682,292230000.0
2007-03-14 14:21:00,75.732,75.732,75.691,75.728,266560000.0
2007-03-14 14:22:00,75.732,75.732,75.687,75.696,233870000.0
2007-03-14 14:23:00,75.682,75.69,75.664,75.674,165610000.0
2007-03-14 14:24:00,75.688,75.713,75.675,75.697,370910000.0
2007-03-14 14:25:00,75.698,75.73,75.696,75.697,39220000.0
2007-03-14 14:26:00,75.7,75.731,75.69,75.711,458810000.0
2007-03-14 14:27:00,75.72,75.735,75.693,75.699,383280000.0
2007-03-14 14:28:00,75.69,75.722,75.678,75.714,376430000.0
2007-03-14 14:29:00,75.701,75.72,75.676,75.676,460270000.0
2007-03-14 14:30:00,75.679,75.746,75.679,75.716,396080000.0
2007-03-14 14:31:00,75.759,75.809,75.744,75.764,375760000.0
2007-03-14 14:32:00,75.784,75.851,75.778,75.802,282210000.0
2007-03-14 14:33:00,75.818,75.862,75.803,75.805,198290000.0
2007-03-14 14:34:00,75.793,75.824,75.779,75.779,276260000.0
2007-03-14 14:35:00,75.782,75.83,75.778,75.825,271960000.0
2007-03-14 14:36:00,75.862,75.862,75.794,75.794,239610000.0
2007-03-14 14:37:00,75.796,75.832,75.784,75.798,165650000.0
2007-03-14 14:38:00,75.806,75.833,75.79,75.8,375550000.0
2007-03-14 14:39:00,75.843,75.864,75.811,75.811,39930000.0
2007-03-14 14:40:00,75.829,75.857,75.802,75.816,293060000.0
2007-03-14 14:41:00,75.839,75.894,75.831,75.875,283150000.0
2007-03-14 14:42:00,75.89,75.907,75.843,75.864,241420000.0
2007-03-14 14:43:00,75.832,75.863,75.825,75.846,175620000.0
2007-03-14 14:44:00,75.856,75.859,75.813,75.813,373980000.0
2007-03-14 14:45:00,75.836,75.836,75.797,75.798,30030000.0
2007-03-14 14:46:00,75.816,75.841,75.797,75.841,349740000.0
2007-03-14 14:47:00,75.841,75.852,75.816,75.828,291790000.0
2007-03-14 14:48:00,75.867,75.883,75.833,75.86,190450000.0
2007-03-14 14:49:00,75.866,75.882,75.837,75.84,280450000.0
2007-03-14 14:50:00,75.831,75.874,75.827,75.874,269210000.0
2007-03-14 14:51:00,75.853,75.872,75.837,75.847,242090000.0
2007-03-14 14:52:00,75.85,75.883,75.846,75.852,166790000.0
2007-03-14 14:53:00,75.849,75.864,75.827,75.842,380910000.0
2007-03-14 14:54:00,75.863,75.884,75.827,75.827,50050000.0
2007-03-14 14:55:00,75.84,75.856,75.83,75.843,247110000.0
2007-03-14 14:56:00,75.809,75.845,75.808,75.829,167760000.0
2007-03-14 14:57:00,75.827,75.86,75.82,75.844,380110000.0
2007-03-14 14:58:00,75.83,75.866,75.822,75.835,52280000.0
2007-03-14 14:59:00,75.832,75.877,75.832,75.852,366200000.0
2007-03-14 15:00:00,75.863,75.882,75.845,75.852,289680000.0
2007-03-14 15:01:00,75.88,75.903,75.867,75.888,443820000.0
2007-03-14 15:02:00,75.85,75.883,75.844,75.87,357610000.0
2007-03-14 15:03:00,75.82,75.858,75.805,75.816,219700000.0
2007-03-14 15:04:00,75.798,75.836,75.794,75.826,251260000.0
2007-03-14 15:05:00,75.82,75.84,75.8,75.811,472280000.0
2007-03-14 15:06:00,75.855,75.859,75.815,75.833,492500000.0
2007-03-14 15:07:00,75.812,75.858,75.805,75.833,356760000.0
2007-03-14 15:08:00,75.845,75.88,75.814,75.831,328130000.0
2007-03-14 15:09:00,75.86,75.888,75.836,75.886,395320000.0
2007-03-14 15:10:00,75.859,75.885,75.839,75.875,342100000.0
2007-03-14 15:11:00,75.846,75.879,75.838,75.843,314300000.0
2007-03-14 15:12:00,75.851,75.887,75.823,75.845,225940000.0
2007-03-14 15:13:00,75.843,75.862,75.822,75.828,209290000.0
2007-03-14 15:14:00,75.831,75.882,75.827,75.882,283660000.0
2007-03-14 15:15:00,75.834,75.882,75.825,75.851,212650000.0
2007-03-14 15:16:00,75.852,75.882,75.833,75.844,414680000.0
2007-03-14 15:17:00,75.835,75.882,75.828,75.874,433180000.0
2007-03-14 15:18:00,75.857,75.876,75.823,75.823,379570000.0
2007-03-14 15:19:00,75.819,75.851,75.803,75.813,387380000.0
2007-03-14 15:20:00,75.812,75.834,75.792,75.807,434820000.0
2007-03-14 15:21:00,75.811,75.839,75.799,75.818,385990000.0
2007-03-14 15:22:00,75.823,75.853,75.81,75.833,364340000.0
2007-03-14 15:23:00,75.85,75.85,75.806,75.812,285830000.0
2007-03-14 15:24:00,75.837,75.863,75.826,75.854,189450000.0
2007-03-14 15:25:00,75.849,75.865,75.828,75.838,274130000.0
2007-03-14 15:26:00,75.843,75.87,75.828,75.85,270820000.0
2007-03-14 15:27:00,75.844,75.878,75.832,75.864,251710000.0
2007-03-14 15:29:00,75.863,75.863,75.819,75.825,337700000.0
2007-03-14 15:30:00,75.849,75.868,75.831,75.843,47440000.0
2007-03-14 15:31:00,75.877,75.898,75.859,75.875,251170000.0
2007-03-14 15:32:00,75.894,75.946,75.887,75.946,245790000.0
2007-03-14 15:33:00,75.92,75.97,75.917,75.97,224280000.0
2007-03-14 15:34:00,75.976,76.011,75.968,76.006,159050000.0
2007-03-14 15:35:00,75.97,75.992,75.954,75.959,328800000.0
2007-03-14 15:36:00,75.977,75.986,75.959,75.976,47200000.0
2007-03-14 15:37:00,75.946,75.982,75.946,75.956,37790000.0
2007-03-14 15:38:00,75.957,75.988,75.947,75.969,151280000.0
2007-03-14 15:39:00,75.989,75.989,75.934,75.948,344930000.0
2007-03-14 15:40:00,75.948,75.984,75.947,75.961,46030000.0
2007-03-14 15:41:00,75.952,75.965,75.925,75.928,353350000.0
2007-03-14 15:42:00,75.955,75.955,75.896,75.902,44480000.0
2007-03-14 15:43:00,75.925,75.925,75.878,75.886,152710000.0
2007-03-14 15:44:00,75.891,75.918,75.882,75.904,337370000.0
2007-03-14 15:45:00,75.921,75.922,75.877,75.883,42480000.0
2007-03-14 15:46:00,75.892,75.921,75.874,75.884,147760000.0
2007-03-14 15:47:00,75.875,75.902,75.866,75.876,343960000.0
2007-03-14 15:48:00,75.891,75.891,75.86,75.865,13530000.0
2007-03-14 15:49:00,75.85,75.887,75.843,75.88,48890000.0
2007-03-14 15:50:00,75.845,75.863,75.817,75.846,311460000.0
2007-03-14 15:51:00,75.841,75.869,75.822,75.834,488390000.0
2007-03-14 15:52:00,75.835,75.876,75.829,75.874,218940000.0
2007-03-14 15:53:00,75.871,75.897,75.866,75.888,240510000.0
2007-03-14 15:54:00,75.89,75.912,75.867,75.912,93060000.0
2007-03-14 15:55:00,75.89,75.909,75.868,75.877,142940000.0
2007-03-14 15:56:00,75.899,75.918,75.872,75.896,152680000.0
2007-03-14 15:57:00,75.928,75.944,75.889,75.903,388450000.0
2007-03-14 15:58:00,75.905,75.929,75.864,75.864,260520000.0
2007-03-14 15:59:00,75.889,75.91,75.874,75.9,113560000.0
2007-03-14 16:00:00,75.858,75.911,75.858,75.882,142900000.0
2007-03-14 16:01:00,75.84,75.87,75.825,75.829,47400000.0
2007-03-14 16:02:00,75.812,75.842,75.793,75.793,222080000.0
2007-03-14 16:03:00,75.792,75.829,75.771,75.801,175190000.0
2007-03-14 16:04:00,75.783,75.798,75.764,75.788,325730000.0
2007-03-14 16:05:00,75.79,75.809,75.73,75.732,469860000.0
2007-03-14 16:06:00,75.732,75.758,75.705,75.718,186220000.0
2007-03-14 16:07:00,75.711,75.774,75.693,75.745,337870000.0
2007-03-14 16:08:00,75.765,75.799,75.736,75.774,366190000.0
2007-03-14 16:09:00,75.751,75.803,75.748,75.76,268030000.0
2007-03-14 16:10:00,75.776,75.805,75.765,75.783,218810000.0
2007-03-14 16:11:00,75.789,75.818,75.768,75.79,139230000.0
2007-03-14 16:12:00,75.774,75.816,75.763,75.775,82320000.0
2007-03-14 16:13:00,75.796,75.842,75.79,75.824,164290000.0
2007-03-14 16:14:00,75.832,75.859,75.819,75.838,95000000.0
2007-03-14 16:15:00,75.843,75.87,75.813,75.824,116830000.0
2007-03-14 16:16:00,75.795,75.82,75.779,75.816,164880000.0
2007-03-14 16:17:00,75.776,75.801,75.759,75.779,216750000.0
2007-03-14 16:18:00,75.773,75.8,75.756,75.779,360290000.0
2007-03-14 16:19:00,75.795,75.801,75.76,75.772,218360000.0
2007-03-14 16:20:00,75.761,75.787,75.749,75.762,243350000.0
2007-03-14 16:21:00,75.773,75.802,75.757,75.774,315000000.0
2007-03-14 16:22:00,75.757,75.791,75.745,75.766,412700000.0
2007-03-14 16:23:00,75.737,75.77,75.73,75.77,461890000.0
2007-03-14 16:24:00,75.779,75.779,75.721,75.77,410900000.0
2007-03-14 16:25:00,75.762,75.773,75.725,75.756,352070000.0
2007-03-14 16:26:00,75.767,75.784,75.746,75.761,197590000.0
2007-03-14 16:27:00,75.793,75.793,75.742,75.755,303720000.0
2007-03-14 16:28:00,75.77,75.777,75.752,75.753,251800000.0
2007-03-14 16:29:00,75.765,75.772,75.728,75.751,234310000.0
2007-03-14 16:30:00,75.748,75.783,75.724,75.738,222840000.0
2007-03-14 16:31:00,75.758,75.774,75.727,75.763,195160000.0
2007-03-14 16:32:00,75.728,75.77,75.723,75.74,206870000.0
2007-03-14 16:33:00,75.743,75.796,75.737,75.769,168750000.0
2007-03-14 16:34:00,75.764,75.812,75.753,75.784,411910000.0
2007-03-14 16:35:00,75.794,75.844,75.781,75.844,294200000.0
2007-03-14 16:36:00,75.82,75.876,75.82,75.858,347960000.0
2007-03-14 16:37:00,75.852,75.891,75.847,75.885,264980000.0
2007-03-14 16:38:00,75.856,75.871,75.827,75.838,257380000.0
2007-03-14 16:39:00,75.859,75.884,75.818,75.834,204430000.0
2007-03-14 16:40:00,75.849,75.887,75.836,75.84,201390000.0
2007-03-14 16:41:00,75.878,75.901,75.865,75.874,197440000.0
2007-03-14 16:42:00,75.909,75.937,75.886,75.916,307650000.0
2007-03-14 16:43:00,75.905,75.923,75.887,75.898,230220000.0
2007-03-14 16:44:00,75.922,75.922,75.883,75.901,220710000.0
2007-03-14 16:45:00,75.905,75.922,75.857,75.861,252520000.0
2007-03-14 16:46:00,75.846,75.868,75.824,75.836,245890000.0
2007-03-14 16:47:00,75.824,75.845,75.809,75.809,249080000.0
2007-03-14 16:48:00,75.853,75.853,75.794,75.802,140360000.0
2007-03-14 16:49:00,75.833,75.863,75.82,75.863,230400000.0
2007-03-14 16:50:00,75.844,75.877,75.836,75.847,336680000.0
2007-03-14 16:51:00,75.881,75.893,75.842,75.864,298940000.0
2007-03-14 16:52:00,75.876,75.923,75.865,75.906,246730000.0
2007-03-14 16:53:00,75.873,75.909,75.862,75.872,185940000.0
2007-03-14 16:54:00,75.887,75.902,75.863,75.874,273960000.0
2007-03-14 16:55:00,75.874,75.903,75.873,75.885,207250000.0
2007-03-14 16:56:00,75.886,75.886,75.839,75.848,140960000.0
2007-03-14 16:57:00,75.892,75.912,75.837,75.842,138360000.0
2007-03-14 16:58:00,75.857,75.86,75.818,75.828,137400000.0
2007-03-14 17:00:00,75.852,75.864,75.818,75.818,307440000.0
2007-03-14 17:01:00,75.846,75.863,75.814,75.828,221290000.0
2007-03-14 17:02:00,75.793,75.819,75.773,75.803,349520000.0
2007-03-14 17:03:00,75.804,75.823,75.773,75.781,268690000.0
2007-03-14 17:04:00,75.774,75.81,75.77,75.782,353120000.0
2007-03-14 17:05:00,75.759,75.791,75.745,75.758,317250000.0
2007-03-14 17:06:00,75.778,75.789,75.744,75.784,327610000.0
2007-03-14 17:07:00,75.784,75.84,75.771,75.799,397260000.0
2007-03-14 17:08:00,75.813,75.841,75.81,75.824,320700000.0
2007-03-14 17:09:00,75.824,75.869,75.814,75.85,249530000.0
2007-03-14 17:10:00,75.838,75.867,75.82,75.833,419160000.0
2007-03-14 17:11:00,75.829,75.851,75.818,75.829,219240000.0
2007-03-14 17:12:00,75.824,75.85,75.804,75.834,202290000.0
2007-03-14 17:13:00,75.83,75.858,75.807,75.816,235060000.0
2007-03-14 17:14:00,75.839,75.861,75.822,75.831,419990000.0
2007-03-14 17:15:00,75.875,75.885,75.849,75.856,439340000.0
2007-03-14 17:16:00,75.852,75.89,75.85,75.878,328540000.0
2007-03-14 17:17:00,75.886,75.902,75.846,75.849,288110000.0
2007-03-14 17:18:00,75.865,75.913,75.859,75.913,355320000.0
2007-03-14 17:19:00,75.894,75.922,75.885,75.898,317950000.0
2007-03-14 17:20:00,75.882,75.918,75.857,75.89,288410000.0
2007-03-14 17:21:00,75.906,75.908,75.861,75.861,198920000.0
2007-03-14 17:22:00,75.891,75.893,75.851,75.866,181250000.0
2007-03-14 17:23:00,75.868,75.888,75.843,75.853,240750000.0
2007-03-14 17:24:00,75.892,75.908,75.872,75.872,199970000.0
2007-03-14 17:25:00,75.887,75.903,75.855,75.882,361580000.0
2007-03-14 17:26:00,75.872,75.892,75.848,75.866,392590000.0
2007-03-14 17:27:00,75.888,75.905,75.84,75.841,329530000.0
2007-03-14 17:28:00,75.821,75.852,75.819,75.833,320850000.0
2007-03-14 17:29:00,75.834,75.86,75.82,75.83,411120000.0
2007-03-14 17:30:00,75.819,75.857,75.806,75.834,349900000.0
2007-03-14 17:31:00,75.817,75.843,75.797,75.811,326560000.0
2007-03-14 17:32:00,75.802,75.836,75.778,75.782,256560000.0
2007-03-14 17:33:00,75.806,75.821,75.772,75.78,171860000.0
2007-03-14 17:34:00,75.799,75.832,75.788,75.816,266050000.0
2007-03-14 17:35:00,75.807,75.845,75.799,75.815,252450000.0
2007-03-14 17:36:00,75.83,75.86,75.813,75.831,203920000.0
2007-03-14 17:37:00,75.827,75.844,75.808,75.824,147150000.0
2007-03-14 17:38:00,75.865,75.865,75.827,75.848,336690000.0
2007-03-14 17:39:00,75.828,75.858,75.823,75.847,45320000.0
2007-03-14 17:40:00,75.83,75.864,75.828,75.84,142060000.0
2007-03-14 17:41:00,75.842,75.869,75.836,75.855,337510000.0
2007-03-14 17:42:00,75.84,75.866,75.833,75.833,34070000.0
2007-03-14 17:43:00,75.846,75.847,75.825,75.831,48200000.0
2007-03-14 17:45:00,75.878,75.899,75.833,75.839,428490000.0
2007-03-14 17:46:00,75.847,75.847,75.813,75.825,360280000.0
2007-03-14 17:47:00,75.81,75.844,75.793,75.806,355450000.0
2007-03-14 17:48:00,75.8,75.837,75.789,75.789,437720000.0
2007-03-14 17:49:00,75.79,75.819,75.77,75.78,368450000.0
2007-03-14 17:50:00,75.791,75.832,75.781,75.827,351070000.0
2007-03-14 17:51:00,75.813,75.83,75.774,75.774,261990000.0
2007-03-14 17:52:00,75.792,75.823,75.779,75.795,186000000.0
2007-03-14 17:53:00,75.776,75.822,75.77,75.784,267090000.0
2007-03-14 17:54:00,75.778,75.809,75.746,75.761,275350000.0
2007-03-14 17:55:00,75.79,75.812,75.77,75.792,227190000.0
2007-03-14 17:56:00,75.773,75.803,75.77,75.791,162970000.0
2007-03-14 17:57:00,75.823,75.823,75.775,75.793,359380000.0
2007-03-14 17:58:00,75.786,75.822,75.768,75.785,49820000.0
2007-03-14 17:59:00,75.791,75.816,75.761,75.776,261540000.0
2007-03-14 18:00:00,75.81,75.81,75.757,75.78,253610000.0
2007-03-14 18:01:00,75.766,75.787,75.739,75.75,236490000.0
2007-03-14 18:02:00,75.717,75.739,75.68,75.684,147370000.0
2007-03-14 18:03:00,75.685,75.718,75.67,75.689,364780000.0
2007-03-14 18:04:00,75.687,75.696,75.661,75.696,52940000.0
2007-03-14 18:05:00,75.675,75.703,75.664,75.682,188160000.0
2007-03-14 18:06:00,75.669,75.728,75.667,75.71,263150000.0
2007-03-14 18:07:00,75.713,75.761,75.703,75.732,228860000.0
2007-03-14 18:08:00,75.703,75.74,75.688,75.693,375390000.0
2007-03-14 18:09:00,75.691,75.734,75.684,75.691,427480000.0
2007-03-14 18:10:00,75.695,75.723,75.669,75.669,344020000.0
2007-03-14 18:11:00,75.693,75.704,75.657,75.659,352250000.0
2007-03-14 18:12:00,75.647,75.679,75.614,75.618,422050000.0
2007-03-14 18:13:00,75.63,75.662,75.599,75.608,391260000.0
2007-03-14 18:14:00,75.612,75.631,75.595,75.609,351240000.0
2007-03-14 18:15:00,75.608,75.625,75.577,75.584,268020000.0
2007-03-14 18:16:00,75.608,75.649,75.598,75.649,185280000.0
2007-03-14 18:17:00,75.635,75.657,75.608,75.613,270680000.0
2007-03-14 18:18:00,75.63,75.674,75.621,75.658,266700000.0
2007-03-14 18:19:00,75.646,75.682,75.646,75.657,234630000.0
2007-03-14 18:20:00,75.647,75.684,75.647,75.684,162130000.0
2007-03-14 18:21:00,75.645,75.684,75.627,75.643,357440000.0
2007-03-14 18:22:00,75.597,75.625,75.565,75.565,44330000.0
2007-03-14 18:23:00,75.553,75.577,75.533,75.568,362790000.0
2007-03-14 18:24:00,75.571,75.615,75.566,75.615,314440000.0
2007-03-14 18:25:00,75.605,75.639,75.596,75.608,270800000.0
2007-03-14 18:26:00,75.615,75.64,75.603,75.628,194050000.0
2007-03-14 18:27:00,75.597,75.614,75.582,75.594,298710000.0
2007-03-14 18:28:00,75.622,75.632,75.589,75.593,218240000.0
2007-03-14 18:29:00,75.603,75.632,75.592,75.617,156260000.0
2007-03-14 18:30:00,75.599,75.641,75.594,75.604,146000000.0
2007-03-14 18:31:00,75.613,75.634,75.605,75.634,139490000.0
2007-03-14 18:32:00,75.619,75.646,75.614,75.642,152130000.0
2007-03-14 18:33:00,75.643,75.67,75.621,75.654,323320000.0
2007-03-14 18:34:00,75.661,75.702,75.657,75.66,238150000.0
2007-03-14 18:35:00,75.64,75.658,75.628,75.637,360060000.0
2007-03-14 18:36:00,75.663,75.684,75.625,75.63,275990000.0
2007-03-14 18:37:00,75.641,75.681,75.632,75.666,366420000.0
2007-03-14 18:38:00,75.666,75.698,75.652,75.678,337920000.0
2007-03-14 18:39:00,75.71,75.724,75.681,75.682,356830000.0
2007-03-14 18:40:00,75.693,75.712,75.667,75.678,419340000.0
2007-03-14 18:41:00,75.689,75.714,75.675,75.685,349730000.0
2007-03-14 18:42:00,75.699,75.714,75.677,75.693,255130000.0
2007-03-14 18:43:00,75.693,75.711,75.671,75.698,419330000.0
2007-03-14 18:44:00,75.67,75.701,75.658,75.697,343980000.0
2007-03-14 18:45:00,75.697,75.714,75.675,75.686,206830000.0
2007-03-14 18:46:00,75.673,75.686,75.639,75.651,238200000.0
2007-03-14 18:47:00,75.643,75.656,75.627,75.656,465220000.0
2007-03-14 18:48:00,75.644,75.684,75.635,75.639,484050000.0
2007-03-14 18:49:00,75.655,75.667,75.634,75.634,343140000.0
2007-03-14 18:50:00,75.646,75.663,75.604,75.622,294100000.0
2007-03-14 18:51:00,75.622,75.648,75.581,75.592,366610000.0
2007-03-14 18:52:00,75.573,75.598,75.555,75.569,321860000.0
2007-03-14 18:53:00,75.615,75.638,75.586,75.599,295720000.0
2007-03-14 18:54:00,75.632,75.651,75.605,75.637,212420000.0
2007-03-14 18:55:00,75.615,75.643,75.608,75.623,196580000.0
2007-03-14 18:56:00,75.601,75.632,75.598,75.615,257640000.0
2007-03-14 18:57:00,75.613,75.632,75.586,75.592,213010000.0
2007-03-14 18:58:00,75.617,75.684,75.611,75.644,380370000.0
2007-03-14 18:59:00,75.671,75.679,75.634,75.654,421240000.0
2007-03-14 19:00:00,75.682,75.682,75.63,75.634,358830000.0
2007-03-14 19:01:00,75.653,75.699,75.65,75.658,354190000.0
2007-03-14 19:02:00,75.663,75.679,75.638,75.677,413430000.0
2007-03-14 19:03:00,75.65,75.681,75.635,75.647,378090000.0
2007-03-14 19:04:00,75.674,75.699,75.652,75.659,348640000.0
2007-03-14 19:05:00,75.677,75.71,75.673,75.698,281190000.0
2007-03-14 19:06:00,75.709,75.724,75.671,75.677,187430000.0
2007-03-14 19:07:00,75.677,75.693,75.656,75.693,260900000.0
2007-03-14 19:08:00,75.688,75.704,75.661,75.673,253390000.0
2007-03-14 19:09:00,75.681,75.713,75.672,75.713,223100000.0
2007-03-14 19:10:00,75.719,75.75,75.711,75.721,156610000.0
2007-03-14 19:11:00,75.732,75.773,75.732,75.75,359460000.0
2007-03-14 19:12:00,75.764,75.791,75.744,75.755,32810000.0
2007-03-14 19:13:00,75.737,75.769,75.734,75.756,269390000.0
2007-03-14 19:14:00,75.731,75.764,75.725,75.74,378440000.0
2007-03-14 19:15:00,75.759,75.779,75.715,75.72,330900000.0
2007-03-14 19:16:00,75.732,75.733,75.696,75.706,360870000.0
2007-03-14 19:17:00,75.705,75.732,75.696,75.732,428060000.0
2007-03-14 19:18:00,75.753,75.759,75.715,75.725,361930000.0
2007-03-14 19:19:00,75.749,75.765,75.74,75.75,254770000.0
2007-03-14 19:20:00,75.739,75.773,75.732,75.745,422770000.0
2007-03-14 19:21:00,75.752,75.81,75.743,75.763,348770000.0
2007-03-14 19:23:00,75.76,75.786,75.748,75.769,207720000.0
2007-03-14 19:24:00,75.792,75.852,75.769,75.782,396740000.0
2007-03-14 19:25:00,75.788,75.879,75.786,75.854,415910000.0
2007-03-14 19:26:00,75.867,75.887,75.838,75.85,313150000.0
2007-03-14 19:27:00,75.885,75.92,75.858,75.878,268820000.0
2007-03-14 19:28:00,75.853,75.895,75.837,75.867,308130000.0
2007-03-14 19:29:00,75.838,75.86,75.81,75.817,302910000.0
2007-03-14 19:30:00,75.825,75.859,75.818,75.837,262780000.0
2007-03-14 19:31:00,75.839,75.869,75.816,75.825,176520000.0
2007-03-14 19:32:00,75.829,75.88,75.829,75.839,175700000.0
2007-03-14 19:33:00,75.839,75.876,75.823,75.859,226040000.0
2007-03-14 19:34:00,75.819,75.835,75.786,75.796,193810000.0
2007-03-14 19:35:00,75.787,75.825,75.787,75.813,341780000.0
2007-03-14 19:36:00,75.816,75.82,75.778,75.789,360910000.0
2007-03-14 19:37:00,75.799,75.824,75.781,75.783,330980000.0
2007-03-14 19:38:00,75.797,75.842,75.785,75.824,309670000.0
2007-03-14 19:39:00,75.854,75.854,75.805,75.811,359590000.0
2007-03-14 19:40:00,75.811,75.83,75.792,75.808,347820000.0
2007-03-14 19:41:00,75.828,75.87,75.818,75.844,291920000.0
2007-03-14 19:42:00,75.891,75.913,75.855,75.884,249160000.0
2007-03-14 19:43:00,75.891,75.912,75.874,75.881,165340000.0
2007-03-14 19:44:00,75.884,75.93,75.864,75.873,225150000.0
2007-03-14 19:45:00,75.908,75.939,75.871,75.877,237560000.0
2007-03-14 19:46:00,75.871,75.891,75.85,75.85,195620000.0
2007-03-14 19:47:00,75.88,75.891,75.843,75.872,145910000.0
2007-03-14 19:48:00,75.888,75.888,75.831,75.864,302750000.0
2007-03-14 19:49:00,75.867,75.867,75.82,75.835,310030000.0
2007-03-14 19:50:00,75.797,75.841,75.794,75.836,222820000.0
2007-03-14 19:51:00,75.838,75.86,75.816,75.852,343670000.0
2007-03-14 19:52:00,75.818,75.854,75.807,75.821,391770000.0
2007-03-14 19:53:00,75.808,75.857,75.808,75.857,308530000.0
2007-03-14 19:54:00,75.863,75.863,75.801,75.801,328400000.0
2007-03-14 19:55:00,75.79,75.833,75.776,75.784,245400000.0
2007-03-14 19:56:00,75.803,75.805,75.751,75.764,87530000.0
2007-03-14 19:57:00,75.787,75.805,75.757,75.772,117520000.0
2007-03-14 19:58:00,75.789,75.822,75.774,75.8,269830000.0
2007-03-14 19:59:00,75.786,75.795,75.763,75.774,301390000.0
2007-03-14 20:00:00,75.828,75.853,75.799,75.82,267730000.0
2007-03-14 20:01:00,75.801,75.832,75.787,75.806,307950000.0
2007-03-14 20:02:00,75.792,75.817,75.769,75.791,311370000.0
2007-03-14 20:03:00,75.779,75.817,75.774,75.803,273340000.0
2007-03-14 20:04:00,75.755,75.808,75.744,75.762,293630000.0
2007-03-14 20:05:00,75.809,75.826,75.776,75.784,304440000.0
2007-03-14 20:06:00,75.779,75.822,75.765,75.794,174280000.0
2007-03-14 20:07:00,75.789,75.834,75.776,75.808,320660000.0
2007-03-14 20:08:00,75.803,75.809,75.763,75.767,291440000.0
2007-03-14 20:09:00,75.798,75.825,75.783,75.808,184940000.0
2007-03-14 20:10:00,75.796,75.825,75.771,75.786,350120000.0
2007-03-14 20:11:00,75.816,75.823,75.771,75.789,270030000.0
2007-03-14 20:12:00,75.835,75.842,75.797,75.842,310450000.0
2007-03-14 20:13:00,75.831,75.839,75.797,75.818,344160000.0
2007-03-14 20:14:00,75.797,75.821,75.784,75.795,261550000.0
2007-03-14 20:15:00,75.825,75.849,75.811,75.822,164810000.0
2007-03-14 20:17:00,75.811,75.826,75.795,75.81,240940000.0
2007-03-14 20:18:00,75.819,75.843,75.803,75.828,220310000.0
2007-03-14 20:19:00,75.825,75.863,75.823,75.848,255670000.0
2007-03-14 20:20:00,75.862,75.919,75.857,75.9,155840000.0
2007-03-14 20:21:00,75.908,75.931,75.891,75.894,186990000.0
2007-03-14 20:22:00,75.89,75.915,75.876,75.9,332930000.0
2007-03-14 20:23:00,75.893,75.947,75.89,75.918,272060000.0
2007-03-14 20:24:00,75.954,75.954,75.909,75.919,224370000.0
2007-03-14 20:25:00,75.936,76.013,75.929,76.006,131950000.0
2007-03-14 20:26:00,75.964,76.013,75.94,75.955,147260000.0
2007-03-14 20:27:00,75.952,75.987,75.943,75.958,246440000.0
2007-03-14 20:28:00,75.969,76.005,75.954,75.978,383330000.0
2007-03-14 20:29:00,76.003,76.005,75.975,75.984,315790000.0
2007-03-14 20:30:00,76.025,76.025,75.986,75.988,354330000.0
2007-03-14 20:31:00,75.989,76.05,75.989,76.017,272380000.0
2007-03-14 20:32:00,76.032,76.051,76.018,76.018,316490000.0
2007-03-14 20:33:00,76.043,76.049,76.007,76.021,159100000.0
2007-03-14 20:34:00,76.001,76.031,75.984,75.996,301340000.0
2007-03-14 20:35:00,75.997,76.016,75.987,76.002,176200000.0
2007-03-14 20:36:00,76.016,76.044,76.006,76.013,203730000.0
2007-03-14 20:37:00,76.023,76.041,75.999,75.999,178160000.0
2007-03-14 20:38:00,76.012,76.049,76.006,76.042,285020000.0
2007-03-14 20:39:00,76.078,76.107,76.074,76.074,28520000.0
2007-03-14 20:40:00,76.075,76.092,76.059,76.084,438630000.0
2007-03-14 20:41:00,76.08,76.092,76.06,76.073,266060000.0
2007-03-14 20:42:00,76.107,76.109,76.071,76.071,277500000.0
2007-03-14 20:43:00,76.096,76.131,76.085,76.102,340120000.0
2007-03-14 20:44:00,76.068,76.09,76.044,76.068,359970000.0
2007-03-14 20:45:00,76.1,76.1,76.064,76.07,380660000.0
2007-03-14 20:46:00,76.048,76.064,76.019,76.034,227220000.0
2007-03-14 20:47:00,76.062,76.081,76.046,76.058,232350000.0
2007-03-14 20:48:00,76.075,76.093,76.059,76.083,177450000.0
2007-03-14 20:49:00,76.054,76.078,76.05,76.051,39900000.0
2007-03-14 20:50:00,76.023,76.056,75.997,76.038,572450000.0
2007-03-14 20:51:00,76.0,76.039,75.972,75.984,341390000.0
2007-03-14 20:52:00,75.982,76.014,75.969,75.985,236670000.0
2007-03-14 20:53:00,75.992,76.025,75.972,76.006,269830000.0
2007-03-14 20:54:00,76.02,76.035,75.991,76.016,314170000.0
2007-03-14 20:55:00,75.994,76.002,75.94,75.959,241840000.0
2007-03-14 20:56:00,75.965,75.992,75.946,75.981,411980000.0
2007-03-14 20:57:00,75.982,76.011,75.97,76.011,433090000.0
2007-03-14 20:58:00,75.979,75.998,75.951,75.994,301830000.0
2007-03-14 20:59:00,75.984,75.987,75.92,75.931,453800000.0
2007-03-14 21:00:00,75.961,75.985,75.94,75.957,296820000.0
2007-03-14 21:01:00,75.927,75.984,75.927,75.963,310440000.0
2007-03-14 21:02:00,75.974,76.021,75.943,75.977,168000000.0
2007-03-14 21:03:00,75.978,76.024,75.972,75.984,180610000.0
2007-03-14 21:04:00,75.99,76.024,75.97,75.983,344920000.0
2007-03-14 21:05:00,76.016,76.053,75.999,76.028,250650000.0
2007-03-14 21:06:00,76.011,76.078,76.001,76.078,322240000.0
2007-03-14 21:07:00,76.066,76.089,76.055,76.067,202010000.0
2007-03-14 21:08:00,76.074,76.077,76.027,76.048,310030000.0
2007-03-14 21:09:00,76.118,76.139,76.056,76.081,247630000.0
2007-03-14 21:10:00,76.06,76.096,76.055,76.083,313650000.0
2007-03-14 21:11:00,76.094,76.11,76.052,76.057,277350000.0
2007-03-14 21:12:00,76.071,76.105,76.063,76.105,274950000.0
2007-03-14 21:13:00,76.102,76.113,76.066,76.096,210080000.0
2007-03-14 21:14:00,76.065,76.109,76.056,76.065,347680000.0
2007-03-14 21:15:00,76.109,76.13,76.059,76.07,41340000.0
2007-03-14 21:16:00,76.105,76.167,76.096,76.112,319140000.0
2007-03-14 21:17:00,76.13,76.145,76.097,76.104,223350000.0
2007-03-14 21:18:00,76.14,76.194,76.133,76.16,55400000.0
2007-03-14 21:19:00,76.174,76.186,76.103,76.117,322280000.0
2007-03-14 21:20:00,76.104,76.154,76.077,76.103,237170000.0
2007-03-14 21:21:00,76.094,76.151,76.091,76.131,241770000.0
2007-03-14 21:22:00,76.132,76.162,76.103,76.155,279380000.0
2007-03-14 21:23:00,76.131,76.176,76.117,76.133,373310000.0
2007-03-14 21:24:00,76.183,76.215,76.148,76.148,139050000.0
2007-03-14 21:25:00,76.143,76.166,76.141,76.162,21300000.0
2007-03-14 21:26:00,76.141,76.182,76.129,76.135,219330000.0
2007-03-14 21:27:00,76.148,76.187,76.132,76.187,42110000.0
2007-03-14 21:28:00,76.143,76.176,76.125,76.125,46540000.0
2007-03-14 21:29:00,76.123,76.19,76.106,76.167,243980000.0
2007-03-14 21:30:00,76.144,76.201,76.144,76.201,199310000.0
2007-03-14 21:31:00,76.199,76.207,76.175,76.187,193260000.0
2007-03-14 21:32:00,76.147,76.178,76.126,76.126,357810000.0
2007-03-14 21:33:00,76.161,76.179,76.109,76.109,297590000.0
2007-03-14 21:34:00,76.097,76.15,76.089,76.119,343860000.0
2007-03-14 21:35:00,76.081,76.128,76.076,76.078,389910000.0
2007-03-14 21:36:00,76.09,76.128,76.059,76.059,419840000.0
2007-03-14 21:37:00,76.097,76.133,76.073,76.082,254190000.0
2007-03-14 21:38:00,76.063,76.113,76.058,76.066,352130000.0
2007-03-14 21:39:00,76.093,76.102,76.046,76.047,259670000.0
2007-03-14 21:40:00,76.048,76.09,76.046,76.053,226980000.0
2007-03-14 21:41:00,76.086,76.091,76.039,76.075,233950000.0
2007-03-14 21:42:00,76.08,76.1,76.031,76.04,323400000.0
2007-03-14 21:43:00,76.025,76.045,76.015,76.025,235390000.0
2007-03-14 21:44:00,76.075,76.075,76.003,76.009,273080000.0
2007-03-14 21:45:00,76.051,76.064,76.016,76.034,254050000.0
2007-03-14 21:46:00,76.028,76.061,76.014,76.031,183650000.0
2007-03-14 21:47:00,76.025,76.071,76.012,76.038,366630000.0
2007-03-14 21:48:00,76.031,76.08,76.031,76.08,216650000.0
2007-03-14 21:49:00,76.065,76.113,76.034,76.08,215350000.0
2007-03-14 21:50:00,76.093,76.147,76.089,76.109,353110000.0
2007-03-14 21:51:00,76.112,76.136,76.102,76.122,295460000.0
2007-03-14 21:52:00,76.096,76.136,76.084,76.111,256360000.0
2007-03-14 21:53:00,76.094,76.162,76.09,76.112,256320000.0
2007-03-14 21:54:00,76.12,76.16,76.102,76.115,158390000.0
2007-03-14 21:55:00,76.147,76.175,76.12,76.154,297550000.0
2007-03-14 21:56:00,76.2,76.229,76.14,76.14,226690000.0
2007-03-14 21:57:00,76.148,76.19,76.134,76.159,310500000.0
2007-03-14 21:58:00,76.129,76.154,76.116,76.125,302820000.0
2007-03-14 21:59:00,76.172,76.189,76.14,76.159,355870000.0
2007-03-14 22:00:00,76.188,76.204,76.151,76.151,150880000.0
2007-03-14 22:01:00,76.146,76.165,76.123,76.141,24090000.0
2007-03-14 22:02:00,76.14,76.147,76.118,76.129,347850000.0
2007-03-14 22:03:00,76.187,76.187,76.137,76.137,416230000.0
2007-03-14 22:04:00,76.161,76.166,76.14,76.14,292370000.0
2007-03-14 22:05:00,76.159,76.176,76.147,76.17,305680000.0
2007-03-14 22:06:00,76.214,76.214,76.156,76.156,26630000.0
2007-03-14 22:07:00,76.162,76.166,76.12,76.163,322420000.0
2007-03-14 22:09:00,76.203,76.219,76.153,76.163,242400000.0
2007-03-14 22:10:00,76.14,76.158,76.132,76.158,145160000.0
2007-03-14 22:11:00,76.156,76.17,76.146,76.155,102260000.0
2007-03-14 22:12:00,76.147,76.206,76.147,76.157,136110000.0
2007-03-14 22:14:00,76.152,76.178,76.146,76.157,234230000.0
2007-03-14 22:15:00,76.17,76.21,76.154,76.163,186160000.0
2007-03-14 22:16:00,76.168,76.18,76.156,76.164,234300000.0
2007-03-14 22:17:00,76.188,76.195,76.166,76.178,171630000.0
2007-03-14 22:18:00,76.177,76.225,76.167,76.182,247400000.0
2007-03-14 22:19:00,76.201,76.208,76.178,76.19,255570000.0
2007-03-14 22:20:00,76.204,76.225,76.195,76.2,210540000.0
2007-03-14 22:21:00,76.273,76.273,76.219,76.219,226330000.0
2007-03-14 22:22:00,76.218,76.254,76.204,76.237,202360000.0
2007-03-14 22:23:00,76.233,76.247,76.216,76.227,113810000.0
2007-03-14 22:24:00,76.287,76.287,76.241,76.241,19580000.0
2007-03-14 22:25:00,76.2,76.235,76.2,76.228,173450000.0
2007-03-14 22:26:00,76.187,76.191,76.163,76.175,270330000.0
2007-03-14 22:27:00,76.217,76.233,76.176,76.179,83580000.0
2007-03-14 22:28:00,76.186,76.196,76.165,76.167,263330000.0
2007-03-14 22:29:00,76.177,76.184,76.156,76.156,325440000.0
2007-03-14 22:30:00,76.171,76.216,76.164,76.186,298580000.0
2007-03-14 22:32:00,76.203,76.206,76.174,76.177,336960000.0
2007-03-14 22:33:00,76.218,76.239,76.19,76.197,252470000.0
2007-03-14 22:34:00,76.191,76.209,76.182,76.205,265910000.0
2007-03-14 22:35:00,76.199,76.208,76.179,76.188,110000000.0
2007-03-14 22:36:00,76.191,76.23,76.177,76.194,121700000.0
2007-03-14 22:37:00,76.194,76.21,76.183,76.195,102630000.0
2007-03-14 22:38:00,76.188,76.208,76.184,76.195,44990000.0
2007-03-14 22:39:00,76.235,76.235,76.19,76.197,155700000.0
2007-03-14 22:41:00,76.191,76.198,76.173,76.173,190640000.0
2007-03-14 22:42:00,76.209,76.234,76.183,76.201,314380000.0
2007-03-14 22:43:00,76.207,76.209,76.183,76.198,149430000.0
2007-03-14 22:44:00,76.195,76.216,76.189,76.209,134820000.0
2007-03-14 22:45:00,76.23,76.246,76.203,76.206,177320000.0
2007-03-14 22:48:00,76.233,76.247,76.222,76.241,241710000.0
2007-03-14 22:50:00,76.181,76.207,76.179,76.204,438550000.0
2007-03-14 22:51:00,76.244,76.246,76.214,76.236,133040000.0
2007-03-14 22:52:00,76.188,76.217,76.187,76.216,150500000.0
2007-03-14 22:53:00,76.203,76.229,76.203,76.227,113080000.0
2007-03-14 22:54:00,76.306,76.306,76.279,76.289,104070000.0
2007-03-14 22:55:00,76.218,76.242,76.214,76.237,129370000.0
2007-03-14 22:56:00,76.243,76.259,76.223,76.241,37690000.0
2007-03-14 22:57:00,76.261,76.28,76.237,76.256,30640000.0
2007-03-14 22:58:00,76.239,76.259,76.229,76.237,230250000.0
2007-03-14 22:59:00,76.256,76.256,76.223,76.231,72100000.0
2007-03-14 23:00:00,76.215,76.27,76.215,76.229,192720000.0
2007-03-14 23:01:00,76.199,76.215,76.188,76.196,115460000.0
2007-03-14 23:02:00,76.216,76.217,76.192,76.192,159690000.0
2007-03-14 23:03:00,76.253,76.253,76.195,76.196,152630000.0
2007-03-14 23:04:00,76.194,76.206,76.181,76.182,262120000.0
2007-03-14 23:05:00,76.216,76.216,76.181,76.185,190180000.0
2007-03-14 23:06:00,76.257,76.274,76.243,76.255,116540000.0
2007-03-14 23:07:00,76.179,76.201,76.167,76.198,35790000.0
2007-03-14 23:08:00,76.163,76.183,76.151,76.183,60320000.0
2007-03-14 23:09:00,76.195,76.212,76.169,76.169,26420000.0
2007-03-14 23:11:00,76.177,76.199,76.177,76.198,147160000.0
2007-03-14 23:12:00,76.217,76.217,76.189,76.199,117840000.0
2007-03-14 23:13:00,76.199,76.206,76.179,76.192,348790000.0
2007-03-14 23:14:00,76.215,76.215,76.181,76.181,261790000.0
2007-03-14 23:15:00,76.215,76.231,76.189,76.199,117020000.0
2007-03-14 23:16:00,76.187,76.2,76.177,76.198,103210000.0
2007-03-14 23:17:00,76.198,76.209,76.186,76.209,144000000.0
2007-03-14 23:18:00,76.22,76.241,76.208,76.233,36660000.0
2007-03-14 23:19:00,76.229,76.237,76.209,76.213,303100000.0
2007-03-14 23:20:00,76.221,76.238,76.211,76.225,203770000.0
2007-03-14 23:21:00,76.241,76.255,76.224,76.234,207850000.0
2007-03-14 23:22:00,76.226,76.233,76.198,76.198,182490000.0
2007-03-14 23:24:00,76.264,76.264,76.233,76.243,204990000.0
2007-03-14 23:25:00,76.228,76.23,76.206,76.227,239690000.0
2007-03-14 23:26:00,76.218,76.219,76.194,76.197,237100000.0
2007-03-14 23:27:00,76.223,76.237,76.21,76.221,363530000.0
2007-03-14 23:29:00,76.228,76.231,76.205,76.216,259580000.0
2007-03-14 23:30:00,76.246,76.265,76.219,76.229,284770000.0
2007-03-14 23:31:00,76.226,76.235,76.203,76.22,238620000.0
2007-03-14 23:32:00,76.22,76.25,76.22,76.243,270590000.0
2007-03-14 23:33:00,76.244,76.266,76.238,76.246,263840000.0
2007-03-14 23:36:00,76.259,76.277,76.246,76.256,199420000.0
2007-03-14 23:39:00,76.264,76.277,76.252,76.258,201250000.0
2007-03-14 23:42:00,76.245,76.258,76.231,76.253,227490000.0
2007-03-14 23:44:00,76.186,76.201,76.176,76.2,358640000.0
2007-03-14 23:45:00,76.225,76.225,76.204,76.204,11040000.0
2007-03-14 23:47:00,76.183,76.215,76.173,76.215,240440000.0
2007-03-14 23:48:00,76.226,76.244,76.193,76.203,235430000.0
2007-03-14 23:49:00,76.191,76.208,76.181,76.191,215400000.0
2007-03-14 23:50:00,76.207,76.209,76.186,76.186,62460000.0
2007-03-14 23:51:00,76.318,76.318,76.23,76.237,149990000.0
2007-03-14 23:52:00,76.224,76.236,76.21,76.21,156050000.0
2007-03-14 23:54:00,76.243,76.258,76.23,76.241,221960000.0
2007-03-14 23:57:00,76.239,76.256,76.227,76.232,192340000.0
2007-03-14 23:58:00,76.205,76.219,76.19,76.193,246810000.0
2007-03-14 23:59:00,76.228,76.228,76.201,76.213,284210000.0
2007-03-15 00:00:00,76.222,76.263,76.222,76.234,93950000.0
2007-03-15 00:03:00,76.255,76.267,76.235,76.235,217350000.0
2007-03-15 00:04:00,76.198,76.216,76.189,76.201,26690000.0
2007-03-15 00:05:00,76.217,76.229,76.204,76.204,117450000.0
2007-03-15 00:06:00,76.266,76.267,76.24,76.25,152940000.0
2007-03-15 00:08:00,76.239,76.244,76.213,76.226,122250000.0
2007-03-15 00:09:00,76.291,76.306,76.269,76.282,139140000.0
2007-03-15 00:10:00,76.24,76.247,76.22,76.234,232210000.0
2007-03-15 00:11:00,76.217,76.24,76.217,76.238,261470000.0
2007-03-15 00:12:00,76.267,76.267,76.231,76.241,411010000.0
2007-03-15 00:13:00,76.227,76.246,76.218,76.246,181520000.0
2007-03-15 00:15:00,76.274,76.288,76.262,76.281,87110000.0
2007-03-15 00:18:00,76.25,76.266,76.237,76.251,45530000.0
2007-03-15 00:19:00,76.261,76.277,76.254,76.276,34740000.0
2007-03-15 00:20:00,76.257,76.284,76.257,76.277,112630000.0
2007-03-15 00:21:00,76.272,76.3,76.253,76.263,136510000.0
2007-03-15 00:22:00,76.278,76.278,76.258,76.266,10740000.0
2007-03-15 00:23:00,76.273,76.304,76.273,76.301,208810000.0
2007-03-15 00:24:00,76.301,76.339,76.284,76.293,178170000.0
2007-03-15 00:25:00,76.284,76.3,76.273,76.284,355080000.0
2007-03-15 00:26:00,76.287,76.295,76.267,76.28,455600000.0
2007-03-15 00:27:00,76.313,76.313,76.277,76.301,183140000.0
2007-03-15 00:28:00,76.269,76.296,76.269,76.296,360280000.0
2007-03-15 00:29:00,76.269,76.297,76.269,76.297,359160000.0
2007-03-15 00:30:00,76.321,76.335,76.299,76.307,272540000.0
2007-03-15 00:31:00,76.293,76.315,76.285,76.302,220940000.0
2007-03-15 00:32:00,76.291,76.305,76.278,76.299,126590000.0
2007-03-15 00:33:00,76.297,76.346,76.288,76.34,77810000.0
2007-03-15 00:34:00,76.316,76.336,76.309,76.323,168110000.0
2007-03-15 00:35:00,76.348,76.349,76.326,76.329,90210000.0
2007-03-15 00:36:00,76.344,76.371,76.331,76.334,116270000.0
2007-03-15 00:37:00,76.319,76.347,76.319,76.339,174750000.0
2007-03-15 00:38:00,76.334,76.346,76.314,76.336,209710000.0
2007-03-15 00:39:00,76.374,76.391,76.315,76.325,362520000.0
2007-03-15 00:40:00,76.306,76.306,76.277,76.289,201680000.0
2007-03-15 00:41:00,76.301,76.325,76.289,76.318,232290000.0
2007-03-15 00:42:00,76.308,76.334,76.302,76.321,314540000.0
2007-03-15 00:44:00,76.313,76.326,76.293,76.307,397020000.0
2007-03-15 00:45:00,76.339,76.339,76.299,76.31,31710000.0
2007-03-15 00:46:00,76.294,76.316,76.285,76.301,284080000.0
2007-03-15 00:47:00,76.31,76.327,76.292,76.306,161100000.0
2007-03-15 00:48:00,76.342,76.361,76.323,76.341,257920000.0
2007-03-15 00:49:00,76.356,76.373,76.343,76.358,222350000.0
2007-03-15 00:50:00,76.349,76.355,76.337,76.346,132230000.0
2007-03-15 00:51:00,76.371,76.396,76.369,76.391,188280000.0
2007-03-15 00:52:00,76.342,76.364,76.334,76.349,158490000.0
2007-03-15 00:53:00,76.379,76.475,76.377,76.421,176590000.0
2007-03-15 00:54:00,76.46,76.46,76.377,76.383,141810000.0
2007-03-15 00:55:00,76.361,76.387,76.361,76.386,336140000.0
2007-03-15 00:56:00,76.365,76.383,76.355,76.371,245880000.0
2007-03-15 00:57:00,76.369,76.4,76.358,76.361,296340000.0
2007-03-15 00:58:00,76.363,76.378,76.354,76.363,220610000.0
2007-03-15 00:59:00,76.371,76.392,76.361,76.392,209630000.0
2007-03-15 01:00:00,76.382,76.418,76.373,76.394,171020000.0
2007-03-15 01:01:00,76.363,76.38,76.353,76.364,163890000.0
2007-03-15 01:02:00,76.351,76.373,76.335,76.358,171820000.0
2007-03-15 01:03:00,76.369,76.389,76.333,76.333,253420000.0
2007-03-15 01:04:00,76.354,76.369,76.344,76.356,189310000.0
2007-03-15 01:05:00,76.369,76.386,76.358,76.386,182660000.0
2007-03-15 01:06:00,76.409,76.424,76.367,76.406,206160000.0
2007-03-15 01:07:00,76.406,76.42,76.394,76.419,226090000.0
2007-03-15 01:08:00,76.416,76.437,76.407,76.416,211480000.0
2007-03-15 01:09:00,76.445,76.463,76.415,76.431,113990000.0
2007-03-15 01:10:00,76.423,76.452,76.411,76.427,180930000.0
2007-03-15 01:11:00,76.472,76.511,76.462,76.48,274830000.0
2007-03-15 01:12:00,76.527,76.571,76.523,76.551,16150000.0
2007-03-15 01:13:00,76.554,76.554,76.51,76.51,213120000.0
2007-03-15 01:14:00,76.491,76.512,76.468,76.481,151550000.0
2007-03-15 01:15:00,76.465,76.51,76.455,76.485,236860000.0
2007-03-15 01:16:00,76.481,76.493,76.464,76.464,171560000.0
2007-03-15 01:17:00,76.452,76.467,76.44,76.465,118580000.0
2007-03-15 01:18:00,76.485,76.52,76.476,76.487,123590000.0
2007-03-15 01:19:00,76.47,76.492,76.448,76.461,111910000.0
2007-03-15 01:20:00,76.454,76.467,76.441,76.452,117390000.0
2007-03-15 01:21:00,76.508,76.538,76.461,76.483,262220000.0
2007-03-15 01:24:00,76.481,76.481,76.449,76.449,17870000.0
2007-03-15 01:25:00,76.412,76.435,76.405,76.416,354710000.0
2007-03-15 01:26:00,76.431,76.452,76.422,76.429,320800000.0
2007-03-15 01:27:00,76.516,76.536,76.414,76.421,348960000.0
2007-03-15 01:28:00,76.391,76.42,76.389,76.42,39630000.0
2007-03-15 01:29:00,76.424,76.471,76.417,76.431,356430000.0
2007-03-15 01:30:00,76.472,76.491,76.428,76.437,266470000.0
2007-03-15 01:31:00,76.444,76.444,76.408,76.422,436010000.0
2007-03-15 01:32:00,76.417,76.435,76.406,76.416,350840000.0
2007-03-15 01:33:00,76.461,76.479,76.419,76.425,208800000.0
2007-03-15 01:34:00,76.42,76.426,76.392,76.405,242310000.0
2007-03-15 01:35:00,76.409,76.432,76.395,76.412,448280000.0
2007-03-15 01:36:00,76.453,76.468,76.409,76.416,488800000.0
2007-03-15 01:37:00,76.398,76.426,76.389,76.426,347380000.0
2007-03-15 01:38:00,76.417,76.442,76.405,76.428,298980000.0
2007-03-15 01:39:00,76.456,76.456,76.415,76.419,380010000.0
2007-03-15 01:40:00,76.424,76.433,76.381,76.381,326830000.0
2007-03-15 01:41:00,76.392,76.411,76.378,76.391,303810000.0
2007-03-15 01:42:00,76.391,76.438,76.384,76.397,214280000.0
2007-03-15 01:43:00,76.387,76.415,76.387,76.415,203150000.0
2007-03-15 01:45:00,76.482,76.482,76.414,76.414,221050000.0
2007-03-15 01:46:00,76.387,76.404,76.352,76.365,399730000.0
2007-03-15 01:47:00,76.385,76.395,76.362,76.365,431910000.0
2007-03-15 01:48:00,76.443,76.443,76.364,76.371,366960000.0
2007-03-15 01:49:00,76.34,76.377,76.34,76.377,379400000.0
2007-03-15 01:50:00,76.365,76.396,76.365,76.395,455570000.0
2007-03-15 01:51:00,76.431,76.431,76.387,76.392,29870000.0
2007-03-15 01:52:00,76.39,76.41,76.377,76.393,363630000.0
2007-03-15 01:53:00,76.415,76.419,76.385,76.385,293250000.0
2007-03-15 01:54:00,76.462,76.462,76.384,76.39,194190000.0
2007-03-15 01:55:00,76.382,76.397,76.369,76.369,50420000.0
2007-03-15 01:56:00,76.387,76.389,76.362,76.371,270990000.0
2007-03-15 01:57:00,76.407,76.434,76.374,76.388,241250000.0
2007-03-15 01:58:00,76.373,76.38,76.352,76.352,171490000.0
2007-03-15 02:00:00,76.387,76.408,76.361,76.361,32330000.0
2007-03-15 02:01:00,76.349,76.357,76.326,76.337,230680000.0
2007-03-15 02:02:00,76.348,76.355,76.321,76.322,163800000.0
2007-03-15 02:03:00,76.312,76.355,76.293,76.308,378280000.0
2007-03-15 02:04:00,76.296,76.323,76.295,76.31,53570000.0
2007-03-15 02:05:00,76.297,76.315,76.267,76.289,255740000.0
2007-03-15 02:06:00,76.32,76.32,76.274,76.28,479020000.0
2007-03-15 02:07:00,76.284,76.306,76.275,76.306,479820000.0
2007-03-15 02:08:00,76.307,76.332,76.297,76.327,365240000.0
2007-03-15 02:09:00,76.347,76.364,76.306,76.309,332780000.0
2007-03-15 02:10:00,76.305,76.341,76.287,76.341,388480000.0
2007-03-15 02:11:00,76.339,76.353,76.319,76.346,356010000.0
2007-03-15 02:12:00,76.324,76.388,76.324,76.383,321000000.0
2007-03-15 02:13:00,76.375,76.386,76.348,76.372,230330000.0
2007-03-15 02:14:00,76.377,76.384,76.352,76.36,199090000.0
2007-03-15 02:15:00,76.402,76.402,76.357,76.365,281640000.0
2007-03-15 02:16:00,76.362,76.377,76.349,76.357,233760000.0
2007-03-15 02:17:00,76.358,76.386,76.344,76.366,396220000.0
2007-03-15 02:18:00,76.391,76.412,76.361,76.371,430230000.0
2007-03-15 02:19:00,76.344,76.368,76.337,76.355,378280000.0
2007-03-15 02:20:00,76.365,76.368,76.338,76.34,364380000.0
2007-03-15 02:21:00,76.394,76.394,76.339,76.339,456140000.0
2007-03-15 02:22:00,76.324,76.343,76.313,76.334,395060000.0
2007-03-15 02:23:00,76.311,76.336,76.301,76.31,371550000.0
2007-03-15 02:24:00,76.353,76.365,76.323,76.341,284710000.0
2007-03-15 02:27:00,76.343,76.372,76.33,76.344,269200000.0
2007-03-15 02:28:00,76.335,76.35,76.319,76.338,243090000.0
2007-03-15 02:29:00,76.348,76.383,76.345,76.367,175060000.0
2007-03-15 02:30:00,76.378,76.392,76.345,76.353,389290000.0
2007-03-15 02:31:00,76.347,76.367,76.345,76.345,24520000.0
2007-03-15 02:32:00,76.354,76.367,76.341,76.349,274110000.0
2007-03-15 02:33:00,76.359,76.385,76.351,76.363,241100000.0
2007-03-15 02:34:00,76.359,76.377,76.341,76.353,410640000.0
2007-03-15 02:35:00,76.366,76.376,76.34,76.347,442020000.0
2007-03-15 02:36:00,76.377,76.413,76.362,76.37,373560000.0
2007-03-15 02:37:00,76.37,76.395,76.359,76.379,377200000.0
2007-03-15 02:38:00,76.371,76.398,76.369,76.37,462400000.0
2007-03-15 02:39:00,76.382,76.413,76.362,76.379,400350000.0
2007-03-15 02:40:00,76.349,76.376,76.336,76.376,354880000.0
2007-03-15 02:41:00,76.356,76.374,76.344,76.351,297270000.0
2007-03-15 02:42:00,76.421,76.421,76.36,76.36,200300000.0
2007-03-15 02:43:00,76.351,76.372,76.343,76.354,292590000.0
2007-03-15 02:44:00,76.342,76.36,76.334,76.347,278270000.0
2007-03-15 02:45:00,76.384,76.398,76.37,76.392,251910000.0
2007-03-15 02:46:00,76.369,76.369,76.344,76.354,168890000.0
2007-03-15 02:48:00,76.387,76.408,76.381,76.394,215820000.0
2007-03-15 02:50:00,76.343,76.356,76.324,76.338,168600000.0
2007-03-15 02:51:00,76.372,76.372,76.335,76.344,383920000.0
2007-03-15 02:52:00,76.347,76.347,76.325,76.325,7220000.0
2007-03-15 02:53:00,76.324,76.348,76.321,76.34,164920000.0
2007-03-15 02:54:00,76.341,76.381,76.33,76.35,382320000.0
2007-03-15 02:55:00,76.34,76.356,76.327,76.338,58980000.0
2007-03-15 02:56:00,76.339,76.355,76.325,76.341,389260000.0
2007-03-15 02:57:00,76.358,76.391,76.345,76.352,49920000.0
2007-03-15 02:58:00,76.328,76.358,76.328,76.356,194890000.0
2007-03-15 02:59:00,76.365,76.365,76.325,76.325,267930000.0
2007-03-15 03:00:00,76.382,76.382,76.324,76.33,220180000.0
2007-03-15 03:01:00,76.312,76.342,76.31,76.332,413080000.0
2007-03-15 03:02:00,76.325,76.334,76.299,76.312,449850000.0
2007-03-15 03:03:00,76.366,76.383,76.319,76.319,392100000.0
2007-03-15 03:04:00,76.333,76.334,76.302,76.302,369790000.0
2007-03-15 03:05:00,76.328,76.328,76.3,76.3,448510000.0
2007-03-15 03:06:00,76.346,76.362,76.306,76.306,387890000.0
2007-03-15 03:07:00,76.29,76.311,76.276,76.31,373920000.0
2007-03-15 03:08:00,76.293,76.308,76.285,76.307,288910000.0
2007-03-15 03:09:00,76.33,76.363,76.304,76.322,197290000.0
2007-03-15 03:10:00,76.3,76.317,76.286,76.3,288450000.0
2007-03-15 03:11:00,76.296,76.317,76.286,76.304,280150000.0
2007-03-15 03:12:00,76.352,76.352,76.286,76.29,247580000.0
2007-03-15 03:13:00,76.274,76.296,76.265,76.273,168450000.0
2007-03-15 03:14:00,76.279,76.299,76.261,76.299,374600000.0
2007-03-15 03:15:00,76.332,76.355,76.303,76.311,35160000.0
2007-03-15 03:16:00,76.308,76.334,76.292,76.303,356290000.0
2007-03-15 03:17:00,76.321,76.334,76.302,76.302,282560000.0
2007-03-15 03:18:00,76.355,76.373,76.316,76.335,202280000.0
2007-03-15 03:19:00,76.336,76.336,76.306,76.321,279530000.0
2007-03-15 03:20:00,76.334,76.35,76.323,76.336,271490000.0
2007-03-15 03:21:00,76.387,76.387,76.338,76.342,248350000.0
2007-03-15 03:23:00,76.324,76.339,76.31,76.326,402930000.0
2007-03-15 03:24:00,76.358,76.38,76.336,76.346,25190000.0
2007-03-15 03:25:00,76.348,76.348,76.322,76.322,190450000.0
2007-03-15 03:26:00,76.359,76.365,76.338,76.341,395920000.0
2007-03-15 03:27:00,76.376,76.376,76.351,76.359,32620000.0
2007-03-15 03:29:00,76.335,76.341,76.31,76.326,388520000.0
2007-03-15 03:30:00,76.354,76.368,76.339,76.339,460220000.0
2007-03-15 03:31:00,76.314,76.33,76.299,76.324,405060000.0
2007-03-15 03:32:00,76.32,76.338,76.306,76.33,367590000.0
2007-03-15 03:33:00,76.376,76.392,76.323,76.327,298050000.0
2007-03-15 03:34:00,76.325,76.338,76.314,76.322,192220000.0
2007-03-15 03:35:00,76.317,76.344,76.315,76.344,290540000.0
2007-03-15 03:36:00,76.383,76.399,76.371,76.379,270790000.0
2007-03-15 03:37:00,76.333,76.357,76.331,76.347,245280000.0
2007-03-15 03:38:00,76.357,76.367,76.343,76.349,168040000.0
2007-03-15 03:39:00,76.393,76.406,76.361,76.376,392220000.0
2007-03-15 03:40:00,76.364,76.382,76.348,76.365,33450000.0
2007-03-15 03:41:00,76.371,76.389,76.364,76.375,174310000.0
2007-03-15 03:42:00,76.423,76.423,76.376,76.39,393690000.0
2007-03-15 03:43:00,76.367,76.383,76.36,76.373,29820000.0
2007-03-15 03:44:00,76.365,76.379,76.352,76.36,175520000.0
2007-03-15 03:45:00,76.398,76.409,76.382,76.404,394310000.0
2007-03-15 03:48:00,76.395,76.412,76.349,76.367,383090000.0
2007-03-15 03:49:00,76.377,76.395,76.358,76.373,363960000.0
2007-03-15 03:50:00,76.381,76.401,76.359,76.372,292770000.0
2007-03-15 03:51:00,76.403,76.42,76.374,76.386,197390000.0
2007-03-15 03:52:00,76.368,76.383,76.352,76.37,285400000.0
2007-03-15 03:53:00,76.367,76.386,76.357,76.38,266960000.0
2007-03-15 03:54:00,76.406,76.406,76.361,76.377,244300000.0
2007-03-15 03:55:00,76.389,76.389,76.363,76.363,167650000.0
2007-03-15 03:56:00,76.374,76.398,76.365,76.381,366630000.0
2007-03-15 03:57:00,76.4,76.419,76.385,76.393,28290000.0
2007-03-15 03:58:00,76.397,76.411,76.381,76.392,47820000.0
2007-03-15 03:59:00,76.397,76.423,76.397,76.423,27060000.0
2007-03-15 04:00:00,76.467,76.467,76.441,76.454,252720000.0
2007-03-15 04:01:00,76.446,76.48,76.437,76.444,174770000.0
2007-03-15 04:02:00,76.426,76.468,76.426,76.451,385270000.0
2007-03-15 04:03:00,76.495,76.495,76.455,76.47,41550000.0
2007-03-15 04:04:00,76.445,76.47,76.418,76.432,415680000.0
2007-03-15 04:05:00,76.447,76.508,76.438,76.461,432480000.0
2007-03-15 04:06:00,76.484,76.513,76.463,76.484,376610000.0
2007-03-15 04:08:00,76.452,76.492,76.452,76.472,459530000.0
2007-03-15 04:09:00,76.498,76.513,76.473,76.488,391100000.0
2007-03-15 04:10:00,76.453,76.488,76.45,76.488,361080000.0
2007-03-15 04:11:00,76.487,76.539,76.482,76.484,284920000.0
2007-03-15 04:12:00,76.489,76.542,76.489,76.527,202360000.0
2007-03-15 04:13:00,76.489,76.508,76.476,76.487,288290000.0
2007-03-15 04:14:00,76.492,76.522,76.478,76.517,273060000.0
2007-03-15 04:15:00,76.513,76.548,76.499,76.535,255200000.0
2007-03-15 04:16:00,76.516,76.552,76.51,76.531,174200000.0
2007-03-15 04:17:00,76.537,76.537,76.509,76.51,395670000.0
2007-03-15 04:18:00,76.539,76.554,76.501,76.503,43790000.0
2007-03-15 04:19:00,76.51,76.534,76.493,76.505,46050000.0
2007-03-15 04:20:00,76.504,76.54,76.494,76.529,292730000.0
2007-03-15 04:21:00,76.492,76.518,76.478,76.483,255660000.0
2007-03-15 04:22:00,76.483,76.504,76.466,76.483,178060000.0
2007-03-15 04:23:00,76.491,76.495,76.466,76.472,378140000.0
2007-03-15 04:24:00,76.517,76.517,76.493,76.495,29120000.0
2007-03-15 04:25:00,76.467,76.486,76.462,76.481,36110000.0
2007-03-15 04:26:00,76.454,76.47,76.442,76.447,278680000.0
2007-03-15 04:27:00,76.481,76.495,76.461,76.48,245080000.0
2007-03-15 04:29:00,76.466,76.49,76.456,76.474,347340000.0
2007-03-15 04:30:00,76.474,76.486,76.453,76.486,56100000.0
2007-03-15 04:32:00,76.487,76.499,76.472,76.48,162440000.0
2007-03-15 04:33:00,76.504,76.504,76.457,76.462,375000000.0
2007-03-15 04:34:00,76.491,76.496,76.473,76.482,31320000.0
2007-03-15 04:36:00,76.486,76.497,76.472,76.482,236230000.0
2007-03-15 04:38:00,76.453,76.478,76.439,76.456,385270000.0
2007-03-15 04:39:00,76.471,76.484,76.46,76.46,23000000.0
2007-03-15 04:40:00,76.453,76.477,76.441,76.471,364660000.0
2007-03-15 04:41:00,76.454,76.48,76.453,76.477,292740000.0
2007-03-15 04:42:00,76.468,76.485,76.442,76.447,198150000.0
2007-03-15 04:43:00,76.454,76.483,76.444,76.461,286880000.0
2007-03-15 04:44:00,76.422,76.466,76.422,76.466,273280000.0
2007-03-15 04:45:00,76.469,76.484,76.436,76.442,248870000.0
2007-03-15 04:46:00,76.441,76.461,76.439,76.459,176290000.0
2007-03-15 04:47:00,76.457,76.472,76.445,76.46,375370000.0
2007-03-15 04:48:00,76.449,76.48,76.426,76.44,46350000.0
2007-03-15 04:49:00,76.429,76.464,76.423,76.442,173310000.0
2007-03-15 04:50:00,76.413,76.439,76.412,76.439,383710000.0
2007-03-15 04:51:00,76.442,76.468,76.441,76.447,32680000.0
2007-03-15 04:52:00,76.432,76.45,76.427,76.437,35630000.0
2007-03-15 04:53:00,76.424,76.44,76.416,76.428,175100000.0
2007-03-15 04:54:00,76.45,76.469,76.423,76.461,383940000.0
2007-03-15 04:55:00,76.413,76.433,76.407,76.431,38280000.0
2007-03-15 04:56:00,76.42,76.444,76.418,76.444,302320000.0
2007-03-15 04:57:00,76.428,76.455,76.421,76.441,183760000.0
2007-03-15 04:58:00,76.429,76.457,76.426,76.455,292440000.0
2007-03-15 04:59:00,76.45,76.457,76.427,76.445,275020000.0
2007-03-15 05:00:00,76.454,76.48,76.438,76.449,235830000.0
2007-03-15 05:01:00,76.434,76.446,76.401,76.412,166670000.0
2007-03-15 05:02:00,76.408,76.422,76.385,76.392,380100000.0
2007-03-15 05:03:00,76.419,76.419,76.39,76.414,45560000.0
2007-03-15 05:04:00,76.39,76.427,76.382,76.427,238580000.0
2007-03-15 05:05:00,76.39,76.414,76.381,76.401,165350000.0
2007-03-15 05:06:00,76.44,76.44,76.391,76.395,388020000.0
2007-03-15 05:07:00,76.384,76.42,76.382,76.42,33800000.0
2007-03-15 05:08:00,76.402,76.436,76.392,76.422,375680000.0
2007-03-15 05:09:00,76.473,76.473,76.412,76.42,32070000.0
2007-03-15 05:10:00,76.392,76.421,76.379,76.399,361940000.0
2007-03-15 05:11:00,76.408,76.434,76.407,76.418,284190000.0
2007-03-15 05:12:00,76.448,76.462,76.414,76.428,189850000.0
2007-03-15 05:15:00,76.424,76.448,76.409,76.435,237870000.0
2007-03-15 05:16:00,76.436,76.453,76.421,76.438,164780000.0
2007-03-15 05:17:00,76.465,76.466,76.432,76.455,378890000.0
2007-03-15 05:18:00,76.473,76.473,76.443,76.445,35960000.0
2007-03-15 05:19:00,76.438,76.463,76.434,76.442,46880000.0
2007-03-15 05:20:00,76.461,76.487,76.452,76.487,372860000.0
2007-03-15 05:21:00,76.481,76.504,76.462,76.465,58670000.0
2007-03-15 05:22:00,76.467,76.478,76.456,76.463,153680000.0
2007-03-15 05:23:00,76.469,76.472,76.448,76.462,395060000.0
2007-03-15 05:24:00,76.48,76.5,76.455,76.455,49080000.0
2007-03-15 05:25:00,76.45,76.472,76.45,76.472,16190000.0
2007-03-15 05:26:00,76.471,76.488,76.456,76.488,368540000.0
2007-03-15 05:27:00,76.475,76.495,76.472,76.478,34500000.0
2007-03-15 05:28:00,76.457,76.493,76.452,76.472,177920000.0
2007-03-15 05:29:00,76.454,76.488,76.445,76.488,378930000.0
2007-03-15 05:30:00,76.49,76.49,76.449,76.459,33330000.0
2007-03-15 05:31:00,76.446,76.478,76.443,76.445,42170000.0
2007-03-15 05:32:00,76.467,76.473,76.439,76.469,280630000.0
2007-03-15 05:33:00,76.455,76.482,76.44,76.462,236590000.0
2007-03-15 05:34:00,76.449,76.449,76.422,76.423,172810000.0
2007-03-15 05:35:00,76.467,76.469,76.441,76.454,385290000.0
2007-03-15 05:36:00,76.451,76.472,76.444,76.465,48850000.0
2007-03-15 05:37:00,76.42,76.463,76.419,76.463,43800000.0
2007-03-15 05:38:00,76.428,76.456,76.42,76.456,272650000.0
2007-03-15 05:39:00,76.445,76.473,76.439,76.452,256060000.0
2007-03-15 05:40:00,76.443,76.448,76.424,76.425,183350000.0
2007-03-15 05:41:00,76.44,76.449,76.421,76.437,386240000.0
2007-03-15 05:42:00,76.48,76.507,76.449,76.451,50780000.0
2007-03-15 05:43:00,76.431,76.461,76.431,76.446,53750000.0
2007-03-15 05:44:00,76.439,76.464,76.422,76.445,372520000.0
2007-03-15 05:45:00,76.444,76.457,76.43,76.434,38820000.0
2007-03-15 05:47:00,76.432,76.442,76.4,76.4,413400000.0
2007-03-15 05:48:00,76.416,76.449,76.408,76.429,454220000.0
2007-03-15 05:51:00,76.457,76.474,76.421,76.44,459490000.0
2007-03-15 05:52:00,76.418,76.44,76.41,76.417,407730000.0
2007-03-15 05:53:00,76.426,76.439,76.407,76.426,364570000.0
2007-03-15 05:54:00,76.433,76.449,76.409,76.431,290180000.0
2007-03-15 05:55:00,76.42,76.432,76.4,76.413,197430000.0
2007-03-15 05:56:00,76.394,76.427,76.386,76.418,295060000.0
2007-03-15 05:57:00,76.449,76.449,76.399,76.399,284720000.0
2007-03-15 05:58:00,76.407,76.408,76.383,76.386,244560000.0
2007-03-15 05:59:00,76.4,76.411,76.389,76.396,167720000.0
2007-03-15 06:00:00,76.407,76.434,76.391,76.413,382530000.0
2007-03-15 06:01:00,76.419,76.419,76.393,76.404,45710000.0
2007-03-15 06:02:00,76.398,76.411,76.389,76.398,173330000.0
2007-03-15 06:03:00,76.453,76.453,76.401,76.428,386140000.0
2007-03-15 06:04:00,76.407,76.423,76.405,76.411,14730000.0
2007-03-15 06:05:00,76.448,76.448,76.409,76.409,176760000.0
2007-03-15 06:06:00,76.456,76.456,76.411,76.425,385860000.0
2007-03-15 06:07:00,76.455,76.455,76.43,76.43,24420000.0
2007-03-15 06:08:00,76.409,76.453,76.408,76.453,265940000.0
2007-03-15 06:09:00,76.432,76.462,76.41,76.441,241980000.0
2007-03-15 06:10:00,76.41,76.425,76.385,76.392,175050000.0
2007-03-15 06:11:00,76.395,76.418,76.378,76.395,404860000.0
2007-03-15 06:12:00,76.393,76.413,76.389,76.389,13980000.0
2007-03-15 06:13:00,76.392,76.421,76.386,76.421,169540000.0
2007-03-15 06:14:00,76.408,76.41,76.383,76.394,394980000.0
2007-03-15 06:15:00,76.395,76.421,76.392,76.396,32830000.0
2007-03-15 06:16:00,76.402,76.405,76.381,76.381,29740000.0
2007-03-15 06:17:00,76.409,76.409,76.381,76.387,382660000.0
2007-03-15 06:18:00,76.407,76.424,76.391,76.407,49420000.0
2007-03-15 06:19:00,76.399,76.432,76.391,76.425,170570000.0
2007-03-15 06:20:00,76.419,76.419,76.392,76.405,371620000.0
2007-03-15 06:21:00,76.429,76.452,76.423,76.424,40150000.0
2007-03-15 06:22:00,76.42,76.42,76.388,76.395,38310000.0
2007-03-15 06:23:00,76.412,76.438,76.405,76.438,376120000.0
2007-03-15 06:24:00,76.451,76.468,76.438,76.438,24150000.0
2007-03-15 06:25:00,76.422,76.446,76.41,76.425,50300000.0
2007-03-15 06:26:00,76.432,76.462,76.419,76.441,388700000.0
2007-03-15 06:27:00,76.461,76.476,76.444,76.461,58160000.0
2007-03-15 06:28:00,76.453,76.481,76.438,76.458,196590000.0
2007-03-15 06:29:00,76.484,76.497,76.452,76.47,298030000.0
2007-03-15 06:30:00,76.473,76.5,76.451,76.462,268950000.0
2007-03-15 06:31:00,76.454,76.487,76.44,76.474,238070000.0
2007-03-15 06:32:00,76.451,76.471,76.434,76.442,176810000.0
2007-03-15 06:33:00,76.496,76.512,76.451,76.451,387520000.0
2007-03-15 06:34:00,76.455,76.478,76.441,76.472,54930000.0
2007-03-15 06:35:00,76.435,76.455,76.416,76.418,375790000.0
2007-03-15 06:36:00,76.458,76.474,76.423,76.432,300850000.0
2007-03-15 06:37:00,76.423,76.448,76.422,76.44,199360000.0
2007-03-15 06:38:00,76.432,76.463,76.427,76.455,282760000.0
2007-03-15 06:39:00,76.453,76.468,76.442,76.461,277840000.0
2007-03-15 06:41:00,76.424,76.439,76.416,76.422,161010000.0
2007-03-15 06:42:00,76.465,76.478,76.45,76.473,382810000.0
2007-03-15 06:43:00,76.441,76.461,76.432,76.455,54640000.0
2007-03-15 06:45:00,76.455,76.477,76.455,76.472,36420000.0
2007-03-15 06:46:00,76.433,76.438,76.415,76.427,194800000.0
2007-03-15 06:48:00,76.468,76.468,76.44,76.455,43030000.0
2007-03-15 06:49:00,76.42,76.439,76.409,76.439,219840000.0
2007-03-15 06:51:00,76.443,76.473,76.436,76.448,273680000.0
2007-03-15 06:54:00,76.49,76.49,76.422,76.422,382960000.0
2007-03-15 06:55:00,76.414,76.441,76.406,76.415,62510000.0
2007-03-15 06:56:00,76.387,76.416,76.387,76.416,369250000.0
2007-03-15 06:57:00,76.444,76.444,76.389,76.389,310300000.0
2007-03-15 06:58:00,76.387,76.452,76.373,76.452,385350000.0
2007-03-15 06:59:00,76.415,76.431,76.396,76.418,348240000.0
2007-03-15 07:00:00,76.397,76.419,76.383,76.383,319340000.0
2007-03-15 07:01:00,76.382,76.42,76.371,76.385,227490000.0
2007-03-15 07:02:00,76.39,76.422,76.382,76.414,207820000.0
2007-03-15 07:03:00,76.416,76.433,76.384,76.393,280040000.0
2007-03-15 07:04:00,76.421,76.428,76.403,76.404,235480000.0
2007-03-15 07:05:00,76.407,76.422,76.387,76.387,410970000.0
2007-03-15 07:06:00,76.407,76.425,76.362,76.372,440380000.0
2007-03-15 07:07:00,76.392,76.417,76.373,76.384,389720000.0
2007-03-15 07:08:00,76.386,76.412,76.368,76.373,363820000.0
2007-03-15 07:09:00,76.384,76.407,76.381,76.4,469290000.0
2007-03-15 07:10:00,76.358,76.372,76.333,76.347,394580000.0
2007-03-15 07:11:00,76.325,76.357,76.314,76.329,358570000.0
2007-03-15 07:12:00,76.357,76.373,76.317,76.333,292480000.0
2007-03-15 07:13:00,76.323,76.351,76.314,76.329,199840000.0
2007-03-15 07:14:00,76.331,76.338,76.308,76.31,286010000.0
2007-03-15 07:15:00,76.344,76.362,76.279,76.286,283980000.0
2007-03-15 07:16:00,76.296,76.315,76.276,76.276,244690000.0
2007-03-15 07:17:00,76.275,76.304,76.275,76.29,167750000.0
2007-03-15 07:18:00,76.319,76.334,76.286,76.322,370600000.0
2007-03-15 07:19:00,76.295,76.32,76.295,76.32,14730000.0
2007-03-15 07:20:00,76.318,76.336,76.293,76.323,376020000.0
2007-03-15 07:21:00,76.323,76.361,76.313,76.313,57070000.0
2007-03-15 07:22:00,76.338,76.34,76.302,76.31,357360000.0
2007-03-15 07:24:00,76.336,76.353,76.305,76.318,189510000.0
2007-03-15 07:25:00,76.301,76.335,76.285,76.3,290090000.0
2007-03-15 07:26:00,76.3,76.331,76.292,76.302,269540000.0
2007-03-15 07:27:00,76.349,76.365,76.295,76.327,245180000.0
2007-03-15 07:28:00,76.329,76.333,76.296,76.314,169880000.0
2007-03-15 07:29:00,76.322,76.336,76.299,76.308,385540000.0
2007-03-15 07:30:00,76.31,76.333,76.308,76.311,33160000.0
2007-03-15 07:31:00,76.338,76.354,76.319,76.328,44240000.0
2007-03-15 07:32:00,76.335,76.352,76.316,76.328,379890000.0
2007-03-15 07:33:00,76.332,76.358,76.325,76.343,47520000.0
2007-03-15 07:34:00,76.333,76.348,76.315,76.328,407900000.0
2007-03-15 07:35:00,76.335,76.347,76.313,76.313,382780000.0
2007-03-15 07:36:00,76.367,76.384,76.327,76.341,290960000.0
2007-03-15 07:37:00,76.325,76.364,76.323,76.364,201390000.0
2007-03-15 07:38:00,76.358,76.367,76.338,76.353,278330000.0
2007-03-15 07:39:00,76.375,76.378,76.351,76.36,280240000.0
2007-03-15 07:40:00,76.347,76.348,76.322,76.323,246520000.0
2007-03-15 07:41:00,76.342,76.348,76.324,76.336,173650000.0
2007-03-15 07:42:00,76.387,76.387,76.336,76.35,383340000.0
2007-03-15 07:43:00,76.346,76.351,76.324,76.324,32120000.0
2007-03-15 07:44:00,76.348,76.348,76.32,76.32,163760000.0
2007-03-15 07:45:00,76.348,76.38,76.334,76.362,385880000.0
2007-03-15 07:46:00,76.363,76.379,76.346,76.351,70680000.0
2007-03-15 07:47:00,76.343,76.35,76.321,76.339,383510000.0
2007-03-15 07:48:00,76.349,76.369,76.331,76.353,42960000.0
2007-03-15 07:49:00,76.381,76.381,76.356,76.356,172680000.0
2007-03-15 07:50:00,76.353,76.385,76.341,76.363,384020000.0
2007-03-15 07:51:00,76.37,76.392,76.354,76.354,51990000.0
2007-03-15 07:52:00,76.361,76.396,76.35,76.381,420660000.0
2007-03-15 07:53:00,76.352,76.387,76.346,76.37,451360000.0
2007-03-15 07:54:00,76.372,76.395,76.35,76.369,395130000.0
2007-03-15 07:55:00,76.356,76.393,76.341,76.346,389630000.0
2007-03-15 07:57:00,76.377,76.393,76.348,76.382,381920000.0
2007-03-15 07:58:00,76.353,76.394,76.35,76.359,359550000.0
2007-03-15 07:59:00,76.366,76.383,76.341,76.341,291770000.0
2007-03-15 08:00:00,76.391,76.391,76.348,76.35,190280000.0
2007-03-15 08:01:00,76.377,76.395,76.346,76.357,294700000.0
2007-03-15 08:02:00,76.36,76.384,76.343,76.358,269230000.0
2007-03-15 08:03:00,76.376,76.397,76.372,76.381,245640000.0
2007-03-15 08:04:00,76.375,76.393,76.355,76.362,164030000.0
2007-03-15 08:05:00,76.334,76.358,76.333,76.352,377660000.0
2007-03-15 08:06:00,76.359,76.383,76.352,76.363,40480000.0
2007-03-15 08:07:00,76.354,76.396,76.354,76.396,193850000.0
2007-03-15 08:08:00,76.377,76.397,76.367,76.38,278980000.0
2007-03-15 08:09:00,76.395,76.413,76.359,76.371,280330000.0
2007-03-15 08:11:00,76.372,76.381,76.357,76.366,176440000.0
2007-03-15 08:12:00,76.387,76.408,76.381,76.394,401110000.0
2007-03-15 08:13:00,76.362,76.384,76.355,76.377,43180000.0
2007-03-15 08:14:00,76.389,76.429,76.384,76.425,179230000.0
2007-03-15 08:15:00,76.455,76.455,76.411,76.431,389480000.0
2007-03-15 08:18:00,76.423,76.441,76.403,76.421,467930000.0
2007-03-15 08:19:00,76.406,76.432,76.397,76.423,387400000.0
2007-03-15 08:20:00,76.418,76.453,76.416,76.453,385850000.0
2007-03-15 08:21:00,76.464,76.464,76.413,76.423,470500000.0
2007-03-15 08:23:00,76.425,76.464,76.415,76.464,379100000.0
2007-03-15 08:24:00,76.462,76.491,76.443,76.46,297890000.0
2007-03-15 08:25:00,76.429,76.459,76.426,76.431,202460000.0
2007-03-15 08:26:00,76.429,76.444,76.412,76.43,298490000.0
2007-03-15 08:27:00,76.444,76.459,76.415,76.419,264400000.0
2007-03-15 08:28:00,76.425,76.425,76.395,76.402,239060000.0
2007-03-15 08:30:00,76.448,76.459,76.434,76.444,396730000.0
2007-03-15 08:32:00,76.425,76.425,76.392,76.392,327820000.0
2007-03-15 08:33:00,76.42,76.438,76.4,76.419,307820000.0
2007-03-15 08:34:00,76.382,76.434,76.382,76.434,220040000.0
2007-03-15 08:35:00,76.409,76.426,76.391,76.4,202580000.0
2007-03-15 08:36:00,76.432,76.432,76.399,76.405,274640000.0
2007-03-15 08:37:00,76.406,76.433,76.4,76.418,215390000.0
2007-03-15 08:39:00,76.425,76.45,76.41,76.432,434060000.0
2007-03-15 08:40:00,76.448,76.448,76.412,76.422,348540000.0
2007-03-15 08:41:00,76.406,76.452,76.406,76.452,366380000.0
2007-03-15 08:42:00,76.436,76.453,76.414,76.437,436930000.0
2007-03-15 08:43:00,76.427,76.427,76.383,76.394,401920000.0
2007-03-15 08:44:00,76.37,76.416,76.37,76.406,347790000.0
2007-03-15 08:45:00,76.432,76.447,76.42,76.44,285240000.0
2007-03-15 08:46:00,76.411,76.435,76.403,76.42,198060000.0
2007-03-15 08:47:00,76.395,76.41,76.38,76.38,279660000.0
2007-03-15 08:48:00,76.444,76.452,76.406,76.426,265720000.0
2007-03-15 08:49:00,76.439,76.441,76.418,76.42,250710000.0
2007-03-15 08:50:00,76.443,76.463,76.431,76.44,157660000.0
2007-03-15 08:51:00,76.457,76.485,76.418,76.425,369010000.0
2007-03-15 08:52:00,76.394,76.427,76.389,76.398,53710000.0
2007-03-15 08:53:00,76.394,76.438,76.385,76.416,374030000.0
2007-03-15 08:54:00,76.428,76.448,76.413,76.427,337180000.0
2007-03-15 08:55:00,76.423,76.439,76.412,76.412,358950000.0
2007-03-15 08:56:00,76.422,76.433,76.403,76.419,429430000.0
2007-03-15 08:57:00,76.424,76.456,76.414,76.456,363630000.0
2007-03-15 08:58:00,76.412,76.448,76.404,76.423,271160000.0
2007-03-15 08:59:00,76.439,76.453,76.418,76.428,422680000.0
2007-03-15 09:00:00,76.45,76.466,76.422,76.439,364570000.0
2007-03-15 09:01:00,76.457,76.475,76.435,76.447,219370000.0
2007-03-15 09:02:00,76.412,76.459,76.412,76.452,246330000.0
2007-03-15 09:03:00,76.431,76.461,76.415,76.417,472740000.0
2007-03-15 09:05:00,76.417,76.466,76.417,76.45,351330000.0
2007-03-15 09:06:00,76.48,76.503,76.439,76.484,322120000.0
2007-03-15 09:07:00,76.461,76.514,76.449,76.497,358000000.0
2007-03-15 09:08:00,76.514,76.54,76.503,76.509,330900000.0
2007-03-15 09:09:00,76.506,76.54,76.494,76.528,301650000.0
2007-03-15 09:10:00,76.51,76.556,76.496,76.545,189820000.0
2007-03-15 09:11:00,76.512,76.547,76.464,76.492,203710000.0
2007-03-15 09:12:00,76.439,76.489,76.439,76.456,266580000.0
2007-03-15 09:13:00,76.462,76.491,76.446,76.461,219890000.0
2007-03-15 09:14:00,76.472,76.489,76.447,76.468,392560000.0
2007-03-15 09:15:00,76.448,76.498,76.437,76.493,424710000.0
2007-03-15 09:16:00,76.473,76.489,76.439,76.439,369710000.0
2007-03-15 09:17:00,76.464,76.484,76.444,76.468,355620000.0
2007-03-15 09:18:00,76.478,76.495,76.446,76.472,425910000.0
2007-03-15 09:19:00,76.455,76.49,76.444,76.457,389700000.0
2007-03-15 09:20:00,76.449,76.475,76.436,76.469,344820000.0
2007-03-15 09:21:00,76.506,76.506,76.46,76.463,279870000.0
2007-03-15 09:22:00,76.476,76.485,76.45,76.471,179520000.0
2007-03-15 09:23:00,76.452,76.481,76.433,76.452,287940000.0
2007-03-15 09:24:00,76.473,76.491,76.423,76.428,261340000.0
2007-03-15 09:25:00,76.412,76.453,76.412,76.431,226640000.0
2007-03-15 09:26:00,76.427,76.452,76.409,76.417,156750000.0
2007-03-15 09:27:00,76.438,76.454,76.405,76.435,356180000.0
2007-03-15 09:28:00,76.413,76.457,76.412,76.427,52960000.0
2007-03-15 09:29:00,76.447,76.494,76.443,76.481,362670000.0
2007-03-15 09:30:00,76.461,76.5,76.461,76.487,46830000.0
2007-03-15 09:31:00,76.458,76.492,76.448,76.465,186180000.0
2007-03-15 09:33:00,76.497,76.519,76.432,76.433,269350000.0
2007-03-15 09:34:00,76.407,76.442,76.407,76.433,239160000.0
2007-03-15 09:35:00,76.42,76.456,76.416,76.438,161450000.0
2007-03-15 09:36:00,76.455,76.467,76.433,76.445,362730000.0
2007-03-15 09:38:00,76.397,76.442,76.397,76.426,449910000.0
2007-03-15 09:39:00,76.443,76.463,76.393,76.41,397840000.0
2007-03-15 09:40:00,76.4,76.45,76.382,76.413,364750000.0
2007-03-15 09:41:00,76.42,76.469,76.415,76.441,287950000.0
2007-03-15 09:42:00,76.453,76.471,76.417,76.417,192680000.0
2007-03-15 09:43:00,76.407,76.435,76.397,76.408,289300000.0
2007-03-15 09:44:00,76.409,76.419,76.393,76.393,285640000.0
2007-03-15 09:45:00,76.439,76.439,76.409,76.42,246450000.0
2007-03-15 09:46:00,76.417,76.453,76.417,76.441,169060000.0
2007-03-15 09:47:00,76.415,76.453,76.413,76.433,386430000.0
2007-03-15 09:48:00,76.434,76.456,76.419,76.422,40230000.0
2007-03-15 09:49:00,76.405,76.424,76.39,76.391,36800000.0
2007-03-15 09:50:00,76.399,76.433,76.391,76.429,204380000.0
2007-03-15 09:51:00,76.414,76.435,76.408,76.42,287110000.0
2007-03-15 09:52:00,76.428,76.433,76.401,76.419,239680000.0
2007-03-15 09:54:00,76.442,76.449,76.412,76.427,450140000.0
2007-03-15 09:55:00,76.433,76.439,76.41,76.435,383870000.0
2007-03-15 09:56:00,76.411,76.431,76.397,76.428,375920000.0
2007-03-15 09:57:00,76.42,76.436,76.399,76.406,454300000.0
2007-03-15 09:58:00,76.409,76.433,76.399,76.413,395670000.0
2007-03-15 09:59:00,76.405,76.423,76.394,76.402,354040000.0
2007-03-15 10:00:00,76.444,76.444,76.388,76.392,301560000.0
2007-03-15 10:01:00,76.424,76.424,76.39,76.408,207640000.0
2007-03-15 10:02:00,76.421,76.437,76.396,76.411,304910000.0
2007-03-15 10:03:00,76.4,76.433,76.393,76.416,282870000.0
2007-03-15 10:04:00,76.411,76.438,76.401,76.424,223780000.0
2007-03-15 10:05:00,76.424,76.464,76.419,76.464,164120000.0
2007-03-15 10:06:00,76.468,76.483,76.443,76.47,380750000.0
2007-03-15 10:07:00,76.461,76.461,76.431,76.446,42080000.0
2007-03-15 10:08:00,76.453,76.453,76.425,76.432,381910000.0
2007-03-15 10:09:00,76.483,76.483,76.412,76.412,329210000.0
2007-03-15 10:10:00,76.444,76.503,76.425,76.435,399970000.0
2007-03-15 10:11:00,76.427,76.483,76.427,76.44,352540000.0
2007-03-15 10:12:00,76.467,76.484,76.44,76.447,316750000.0
2007-03-15 10:13:00,76.408,76.428,76.392,76.402,233430000.0
2007-03-15 10:14:00,76.396,76.43,76.369,76.376,201510000.0
2007-03-15 10:15:00,76.392,76.419,76.365,76.393,270180000.0
2007-03-15 10:16:00,76.42,76.433,76.4,76.406,231960000.0
2007-03-15 10:17:00,76.431,76.452,76.407,76.407,422190000.0
2007-03-15 10:18:00,76.459,76.459,76.419,76.419,452740000.0
2007-03-15 10:19:00,76.431,76.457,76.413,76.452,370610000.0
2007-03-15 10:20:00,76.434,76.462,76.424,76.432,382100000.0
2007-03-15 10:21:00,76.482,76.482,76.433,76.433,466020000.0
2007-03-15 10:22:00,76.438,76.462,76.405,76.416,400760000.0
2007-03-15 10:23:00,76.41,76.454,76.4,76.435,372360000.0
2007-03-15 10:24:00,76.45,76.465,76.417,76.426,293480000.0
2007-03-15 10:25:00,76.43,76.447,76.405,76.416,197160000.0
2007-03-15 10:26:00,76.414,76.449,76.405,76.437,285020000.0
2007-03-15 10:27:00,76.438,76.455,76.415,76.434,267670000.0
2007-03-15 10:28:00,76.441,76.452,76.415,76.424,253330000.0
2007-03-15 10:29:00,76.419,76.453,76.413,76.431,171930000.0
2007-03-15 10:30:00,76.454,76.454,76.418,76.431,378470000.0
2007-03-15 10:31:00,76.404,76.432,76.402,76.417,54270000.0
2007-03-15 10:32:00,76.423,76.452,76.408,76.416,378890000.0
2007-03-15 10:33:00,76.435,76.456,76.42,76.437,68570000.0
2007-03-15 10:34:00,76.431,76.452,76.41,76.419,394340000.0
2007-03-15 10:36:00,76.437,76.456,76.396,76.416,192060000.0
2007-03-15 10:37:00,76.393,76.431,76.393,76.427,366710000.0
2007-03-15 10:38:00,76.395,76.412,76.36,76.367,363560000.0
2007-03-15 10:39:00,76.394,76.407,76.38,76.388,285250000.0
2007-03-15 10:40:00,76.346,76.376,76.32,76.333,219830000.0
2007-03-15 10:41:00,76.329,76.357,76.315,76.347,131160000.0
2007-03-15 10:42:00,76.366,76.382,76.344,76.353,90400000.0
2007-03-15 10:43:00,76.342,76.347,76.322,76.323,173110000.0
2007-03-15 10:44:00,76.342,76.357,76.329,76.339,87070000.0
2007-03-15 10:45:00,76.39,76.41,76.36,76.37,120750000.0
2007-03-15 10:46:00,76.376,76.389,76.366,76.388,167350000.0
2007-03-15 10:47:00,76.402,76.431,76.387,76.413,210300000.0
2007-03-15 10:48:00,76.446,76.463,76.42,76.429,363530000.0
2007-03-15 10:49:00,76.418,76.438,76.408,76.42,221530000.0
2007-03-15 10:51:00,76.475,76.477,76.435,76.435,304780000.0
2007-03-15 10:52:00,76.455,76.483,76.429,76.457,407200000.0
2007-03-15 10:53:00,76.452,76.491,76.452,76.468,485310000.0
2007-03-15 10:54:00,76.486,76.516,76.468,76.477,397890000.0
2007-03-15 10:55:00,76.477,76.521,76.477,76.511,324900000.0
2007-03-15 10:56:00,76.498,76.523,76.481,76.509,202230000.0
2007-03-15 10:57:00,76.51,76.537,76.47,76.479,285170000.0
2007-03-15 10:58:00,76.491,76.522,76.479,76.508,262910000.0
2007-03-15 10:59:00,76.476,76.51,76.456,76.465,220120000.0
2007-03-15 11:00:00,76.512,76.512,76.464,76.475,216800000.0
2007-03-15 11:01:00,76.488,76.512,76.473,76.492,185220000.0
2007-03-15 11:02:00,76.504,76.519,76.494,76.506,203160000.0
2007-03-15 11:03:00,76.49,76.515,76.481,76.515,170090000.0
2007-03-15 11:05:00,76.494,76.524,76.477,76.524,275760000.0
2007-03-15 11:06:00,76.511,76.536,76.487,76.496,331240000.0
2007-03-15 11:07:00,76.468,76.487,76.459,76.487,254540000.0
2007-03-15 11:08:00,76.464,76.488,76.449,76.459,243170000.0
2007-03-15 11:09:00,76.491,76.511,76.457,76.487,188170000.0
2007-03-15 11:10:00,76.454,76.491,76.451,76.485,182750000.0
2007-03-15 11:11:00,76.462,76.494,76.451,76.476,191720000.0
2007-03-15 11:12:00,76.505,76.505,76.454,76.454,285050000.0
2007-03-15 11:13:00,76.484,76.49,76.449,76.449,209860000.0
2007-03-15 11:14:00,76.466,76.483,76.437,76.453,209210000.0
2007-03-15 11:15:00,76.46,76.479,76.444,76.444,229160000.0
2007-03-15 11:16:00,76.487,76.495,76.46,76.469,239460000.0
2007-03-15 11:17:00,76.449,76.466,76.44,76.466,227680000.0
2007-03-15 11:18:00,76.482,76.5,76.459,76.472,124620000.0
2007-03-15 11:21:00,76.489,76.505,76.461,76.496,265000000.0
2007-03-15 11:23:00,76.46,76.49,76.448,76.473,188010000.0
2007-03-15 11:24:00,76.484,76.484,76.443,76.447,262440000.0
2007-03-15 11:25:00,76.437,76.452,76.417,76.424,190860000.0
2007-03-15 11:26:00,76.424,76.453,76.408,76.438,139500000.0
2007-03-15 11:27:00,76.452,76.452,76.412,76.419,131890000.0
2007-03-15 11:28:00,76.431,76.436,76.411,76.411,137820000.0
2007-03-15 11:29:00,76.427,76.439,76.374,76.379,138540000.0
2007-03-15 11:30:00,76.39,76.409,76.368,76.381,305860000.0
2007-03-15 11:31:00,76.398,76.411,76.369,76.397,234310000.0
2007-03-15 11:32:00,76.362,76.396,76.362,76.381,320750000.0
2007-03-15 11:33:00,76.407,76.423,76.379,76.385,261920000.0
2007-03-15 11:34:00,76.371,76.412,76.371,76.396,345570000.0
2007-03-15 11:35:00,76.37,76.377,76.347,76.37,307440000.0
2007-03-15 11:36:00,76.382,76.41,76.365,76.365,319240000.0
2007-03-15 11:37:00,76.373,76.411,76.366,76.377,395670000.0
2007-03-15 11:38:00,76.362,76.41,76.362,76.374,340870000.0
2007-03-15 11:39:00,76.37,76.399,76.354,76.371,223080000.0
2007-03-15 11:40:00,76.371,76.413,76.366,76.397,387210000.0
2007-03-15 11:41:00,76.4,76.413,76.37,76.384,319770000.0
2007-03-15 11:42:00,76.409,76.423,76.387,76.395,189340000.0
2007-03-15 11:43:00,76.386,76.423,76.377,76.405,214620000.0
2007-03-15 11:44:00,76.409,76.434,76.391,76.419,429780000.0
2007-03-15 11:45:00,76.423,76.437,76.405,76.41,427420000.0
2007-03-15 11:46:00,76.426,76.431,76.398,76.415,323910000.0
2007-03-15 11:47:00,76.424,76.45,76.389,76.408,289480000.0
2007-03-15 11:48:00,76.452,76.458,76.413,76.426,331290000.0
2007-03-15 11:49:00,76.458,76.483,76.441,76.45,306720000.0
2007-03-15 11:50:00,76.447,76.46,76.417,76.422,290100000.0
2007-03-15 11:51:00,76.435,76.458,76.407,76.455,191800000.0
2007-03-15 11:52:00,76.419,76.449,76.407,76.412,179180000.0
2007-03-15 11:53:00,76.427,76.431,76.404,76.405,229120000.0
2007-03-15 11:54:00,76.409,76.449,76.401,76.421,206210000.0
2007-03-15 11:55:00,76.432,76.432,76.386,76.401,350960000.0
2007-03-15 11:57:00,76.439,76.452,76.407,76.42,325470000.0
2007-03-15 11:58:00,76.423,76.435,76.397,76.407,326830000.0
2007-03-15 11:59:00,76.402,76.427,76.389,76.397,367970000.0
2007-03-15 12:00:00,76.417,76.453,76.413,76.448,324430000.0
2007-03-15 12:02:00,76.432,76.464,76.431,76.457,259060000.0
2007-03-15 12:03:00,76.457,76.471,76.423,76.438,170140000.0
2007-03-15 12:05:00,76.454,76.47,76.443,76.469,259120000.0
2007-03-15 12:06:00,76.441,76.457,76.425,76.432,218130000.0
2007-03-15 12:07:00,76.423,76.438,76.412,76.418,175090000.0
2007-03-15 12:08:00,76.421,76.445,76.407,76.431,342520000.0
2007-03-15 12:09:00,76.425,76.442,76.407,76.431,45040000.0
2007-03-15 12:10:00,76.426,76.437,76.403,76.422,193640000.0
2007-03-15 12:11:00,76.415,76.444,76.407,76.42,269950000.0
2007-03-15 12:12:00,76.426,76.455,76.416,76.434,257850000.0
2007-03-15 12:13:00,76.438,76.454,76.411,76.425,237140000.0
2007-03-15 12:14:00,76.421,76.446,76.405,76.422,159230000.0
2007-03-15 12:15:00,76.463,76.463,76.407,76.418,368950000.0
2007-03-15 12:18:00,76.407,76.429,76.39,76.406,51350000.0
2007-03-15 12:19:00,76.428,76.445,76.404,76.435,368060000.0
2007-03-15 12:20:00,76.401,76.445,76.401,76.43,373010000.0
2007-03-15 12:21:00,76.422,76.456,76.413,76.427,448560000.0
2007-03-15 12:22:00,76.42,76.439,76.41,76.434,394110000.0
2007-03-15 12:23:00,76.42,76.45,76.402,76.433,345740000.0
2007-03-15 12:24:00,76.457,76.483,76.423,76.432,269710000.0
2007-03-15 12:25:00,76.448,76.452,76.423,76.429,191760000.0
2007-03-15 12:26:00,76.439,76.453,76.411,76.411,286920000.0
2007-03-15 12:27:00,76.424,76.454,76.419,76.424,272060000.0
2007-03-15 12:28:00,76.418,76.454,76.416,76.429,239200000.0
2007-03-15 12:29:00,76.438,76.455,76.419,76.429,164640000.0
2007-03-15 12:30:00,76.448,76.475,76.436,76.452,361760000.0
2007-03-15 12:31:00,76.42,76.45,76.42,76.436,42450000.0
2007-03-15 12:32:00,76.438,76.466,76.431,76.44,370710000.0
2007-03-15 12:33:00,76.469,76.483,76.446,76.464,313760000.0
2007-03-15 12:34:00,76.465,76.465,76.427,76.443,280920000.0
2007-03-15 12:35:00,76.461,76.474,76.446,76.46,206340000.0
2007-03-15 12:36:00,76.479,76.495,76.459,76.462,319690000.0
2007-03-15 12:37:00,76.462,76.477,76.452,76.476,216520000.0
2007-03-15 12:38:00,76.475,76.487,76.456,76.468,157860000.0
2007-03-15 12:39:00,76.446,76.488,76.446,76.488,154850000.0
2007-03-15 12:40:00,76.479,76.49,76.458,76.472,148120000.0
2007-03-15 12:41:00,76.474,76.487,76.463,76.469,168910000.0
2007-03-15 12:42:00,76.492,76.516,76.471,76.513,345840000.0
2007-03-15 12:43:00,76.481,76.495,76.463,76.481,241670000.0
2007-03-15 12:44:00,76.488,76.51,76.471,76.485,368940000.0
2007-03-15 12:45:00,76.506,76.512,76.465,76.476,286660000.0
2007-03-15 12:46:00,76.501,76.52,76.484,76.501,377330000.0
2007-03-15 12:47:00,76.519,76.519,76.476,76.476,342730000.0
2007-03-15 12:48:00,76.476,76.505,76.459,76.467,369780000.0
2007-03-15 12:49:00,76.476,76.476,76.444,76.458,443040000.0
2007-03-15 12:50:00,76.482,76.513,76.469,76.495,374270000.0
2007-03-15 12:51:00,76.498,76.521,76.477,76.485,264990000.0
2007-03-15 12:53:00,76.511,76.517,76.491,76.504,354120000.0
2007-03-15 12:54:00,76.507,76.523,76.488,76.501,204670000.0
2007-03-15 12:55:00,76.484,76.512,76.477,76.496,244670000.0
2007-03-15 12:56:00,76.479,76.514,76.472,76.514,472760000.0
2007-03-15 12:57:00,76.521,76.522,76.488,76.494,467860000.0
2007-03-15 12:58:00,76.491,76.518,76.476,76.489,347000000.0
2007-03-15 12:59:00,76.507,76.511,76.444,76.444,304900000.0
2007-03-15 13:00:00,76.541,76.55,76.514,76.528,373030000.0
2007-03-15 13:01:00,76.489,76.513,76.473,76.513,328130000.0
2007-03-15 13:02:00,76.451,76.493,76.451,76.478,296250000.0
2007-03-15 13:03:00,76.491,76.516,76.464,76.498,216660000.0
2007-03-15 13:04:00,76.492,76.525,76.484,76.511,183420000.0
2007-03-15 13:05:00,76.506,76.51,76.474,76.477,250180000.0
2007-03-15 13:06:00,76.504,76.534,76.485,76.496,233770000.0
2007-03-15 13:07:00,76.506,76.513,76.472,76.491,391350000.0
2007-03-15 13:08:00,76.481,76.511,76.467,76.492,422810000.0
2007-03-15 13:09:00,76.515,76.515,76.468,76.477,358820000.0
2007-03-15 13:10:00,76.481,76.51,76.47,76.479,355150000.0
2007-03-15 13:11:00,76.494,76.521,76.487,76.517,423600000.0
2007-03-15 13:12:00,76.52,76.535,76.505,76.525,377380000.0
2007-03-15 13:13:00,76.513,76.533,76.491,76.502,340980000.0
2007-03-15 13:14:00,76.511,76.533,76.497,76.506,269950000.0
2007-03-15 13:15:00,76.513,76.543,76.491,76.511,185810000.0
2007-03-15 13:16:00,76.498,76.5,76.472,76.484,274610000.0
2007-03-15 13:17:00,76.505,76.506,76.479,76.485,266330000.0
2007-03-15 13:18:00,76.52,76.534,76.487,76.487,233180000.0
2007-03-15 13:19:00,76.502,76.512,76.484,76.496,172210000.0
2007-03-15 13:20:00,76.501,76.516,76.469,76.509,366190000.0
2007-03-15 13:21:00,76.481,76.511,76.476,76.511,44100000.0
2007-03-15 13:22:00,76.496,76.519,76.479,76.491,373320000.0
2007-03-15 13:23:00,76.486,76.501,76.464,76.475,432250000.0
2007-03-15 13:24:00,76.492,76.492,76.451,76.451,371610000.0
2007-03-15 13:25:00,76.464,76.512,76.464,76.488,338320000.0
2007-03-15 13:26:00,76.483,76.513,76.477,76.508,268840000.0
2007-03-15 13:27:00,76.523,76.523,76.472,76.488,184820000.0
2007-03-15 13:28:00,76.493,76.516,76.476,76.479,280860000.0
2007-03-15 13:30:00,76.515,76.515,76.485,76.485,237350000.0
2007-03-15 13:31:00,76.492,76.511,76.487,76.508,167250000.0
2007-03-15 13:32:00,76.498,76.502,76.469,76.471,364490000.0
2007-03-15 13:33:00,76.498,76.498,76.456,76.465,33730000.0
2007-03-15 13:34:00,76.494,76.494,76.446,76.455,290340000.0
2007-03-15 13:35:00,76.482,76.5,76.471,76.498,391950000.0
2007-03-15 13:36:00,76.49,76.506,76.471,76.489,330050000.0
2007-03-15 13:37:00,76.473,76.508,76.462,76.475,352110000.0
2007-03-15 13:38:00,76.49,76.513,76.469,76.496,438890000.0
2007-03-15 13:39:00,76.457,76.508,76.457,76.466,362540000.0
2007-03-15 13:40:00,76.452,76.467,76.441,76.445,259650000.0
2007-03-15 13:41:00,76.443,76.469,76.443,76.466,453950000.0
2007-03-15 13:42:00,76.523,76.523,76.464,76.473,361560000.0
2007-03-15 13:43:00,76.432,76.461,76.419,76.443,220560000.0
2007-03-15 13:44:00,76.433,76.453,76.414,76.436,246170000.0
2007-03-15 13:45:00,76.443,76.463,76.412,76.428,486510000.0
2007-03-15 13:46:00,76.448,76.451,76.416,76.424,487240000.0
2007-03-15 13:47:00,76.417,76.432,76.4,76.407,355230000.0
2007-03-15 13:48:00,76.434,76.455,76.412,76.415,288410000.0
2007-03-15 13:49:00,76.442,76.468,76.417,76.435,377410000.0
2007-03-15 13:50:00,76.465,76.472,76.438,76.448,340190000.0
2007-03-15 13:51:00,76.458,76.479,76.436,76.447,319080000.0
2007-03-15 13:52:00,76.412,76.443,76.401,76.443,227150000.0
2007-03-15 13:53:00,76.423,76.455,76.416,76.438,203870000.0
2007-03-15 13:54:00,76.463,76.463,76.416,76.425,273560000.0
2007-03-15 13:55:00,76.438,76.453,76.422,76.432,221710000.0
2007-03-15 13:56:00,76.428,76.46,76.42,76.426,381410000.0
2007-03-15 13:57:00,76.427,76.461,76.424,76.441,428060000.0
2007-03-15 13:58:00,76.451,76.456,76.424,76.425,373750000.0
2007-03-15 13:59:00,76.432,76.463,76.42,76.443,382670000.0
2007-03-15 14:00:00,76.475,76.475,76.427,76.427,455860000.0
2007-03-15 14:01:00,76.42,76.438,76.411,76.417,380460000.0
2007-03-15 14:02:00,76.448,76.47,76.431,76.435,358960000.0
2007-03-15 14:03:00,76.43,76.48,76.43,76.48,276670000.0
2007-03-15 14:04:00,76.468,76.476,76.447,76.455,194960000.0
2007-03-15 14:06:00,76.495,76.497,76.471,76.482,271850000.0
2007-03-15 14:07:00,76.461,76.495,76.453,76.48,248320000.0
2007-03-15 14:08:00,76.506,76.515,76.475,76.489,168820000.0
2007-03-15 14:09:00,76.53,76.544,76.477,76.507,367500000.0
2007-03-15 14:10:00,76.48,76.514,76.479,76.492,47640000.0
2007-03-15 14:11:00,76.487,76.521,76.479,76.511,402800000.0
2007-03-15 14:12:00,76.499,76.538,76.474,76.481,430680000.0
2007-03-15 14:13:00,76.516,76.516,76.476,76.476,381010000.0
2007-03-15 14:14:00,76.468,76.502,76.453,76.469,372840000.0
2007-03-15 14:15:00,76.525,76.525,76.481,76.487,456770000.0
2007-03-15 14:16:00,76.503,76.503,76.453,76.465,378280000.0
2007-03-15 14:17:00,76.462,76.501,76.462,76.499,365800000.0
2007-03-15 14:18:00,76.514,76.514,76.472,76.48,275890000.0
2007-03-15 14:19:00,76.499,76.513,76.476,76.48,199460000.0
2007-03-15 14:20:00,76.476,76.51,76.468,76.503,287850000.0
2007-03-15 14:21:00,76.494,76.512,76.468,76.491,262480000.0
2007-03-15 14:22:00,76.502,76.513,76.48,76.488,242870000.0
2007-03-15 14:23:00,76.491,76.532,76.491,76.532,172400000.0
2007-03-15 14:24:00,76.533,76.533,76.489,76.494,385610000.0
2007-03-15 14:25:00,76.491,76.509,76.47,76.48,27860000.0
2007-03-15 14:26:00,76.474,76.515,76.47,76.496,456270000.0
2007-03-15 14:27:00,76.525,76.542,76.494,76.523,379970000.0
2007-03-15 14:28:00,76.535,76.55,76.51,76.521,395930000.0
2007-03-15 14:29:00,76.506,76.538,76.489,76.51,456130000.0
2007-03-15 14:30:00,76.523,76.564,76.474,76.476,422790000.0
2007-03-15 14:31:00,76.43,76.49,76.363,76.378,372040000.0
2007-03-15 14:32:00,76.369,76.411,76.348,76.359,279730000.0
2007-03-15 14:33:00,76.356,76.42,76.346,76.405,190200000.0
2007-03-15 14:34:00,76.381,76.409,76.36,76.397,295920000.0
2007-03-15 14:35:00,76.399,76.441,76.394,76.441,282160000.0
2007-03-15 14:36:00,76.434,76.452,76.394,76.412,238520000.0
2007-03-15 14:37:00,76.421,76.438,76.394,76.398,166790000.0
2007-03-15 14:38:00,76.39,76.421,76.38,76.396,378720000.0
2007-03-15 14:39:00,76.385,76.405,76.373,76.386,51900000.0
2007-03-15 14:40:00,76.381,76.398,76.353,76.364,271780000.0
2007-03-15 14:41:00,76.379,76.43,76.369,76.426,277810000.0
2007-03-15 14:42:00,76.416,76.459,76.41,76.426,243380000.0
2007-03-15 14:43:00,76.452,76.452,76.402,76.412,171920000.0
2007-03-15 14:44:00,76.4,76.43,76.393,76.422,373850000.0
2007-03-15 14:45:00,76.427,76.453,76.411,76.427,53030000.0
2007-03-15 14:46:00,76.449,76.449,76.405,76.419,372570000.0
2007-03-15 14:47:00,76.433,76.433,76.396,76.396,292770000.0
2007-03-15 14:48:00,76.438,76.443,76.405,76.416,203620000.0
2007-03-15 14:49:00,76.43,76.453,76.415,76.426,289700000.0
2007-03-15 14:50:00,76.428,76.445,76.421,76.432,271360000.0
2007-03-15 14:51:00,76.45,76.464,76.436,76.441,246500000.0
2007-03-15 14:52:00,76.412,76.428,76.384,76.385,175490000.0
2007-03-15 14:53:00,76.401,76.417,76.385,76.389,371510000.0
2007-03-15 14:54:00,76.414,76.418,76.389,76.4,36020000.0
2007-03-15 14:55:00,76.395,76.412,76.381,76.4,235030000.0
2007-03-15 14:56:00,76.407,76.431,76.397,76.407,158890000.0
2007-03-15 14:57:00,76.425,76.453,76.418,76.441,373370000.0
2007-03-15 14:58:00,76.426,76.452,76.413,76.413,43060000.0
2007-03-15 14:59:00,76.422,76.453,76.409,76.421,383580000.0
2007-03-15 15:00:00,76.429,76.499,76.423,76.435,278270000.0
2007-03-15 15:01:00,76.432,76.45,76.414,76.429,469780000.0
2007-03-15 15:02:00,76.428,76.441,76.399,76.406,359230000.0
2007-03-15 15:03:00,76.403,76.431,76.398,76.425,216880000.0
2007-03-15 15:04:00,76.442,76.478,76.433,76.478,251200000.0
2007-03-15 15:05:00,76.491,76.493,76.459,76.475,477240000.0
2007-03-15 15:06:00,76.482,76.501,76.439,76.472,502180000.0
2007-03-15 15:08:00,76.462,76.488,76.428,76.446,289060000.0
2007-03-15 15:09:00,76.442,76.467,76.413,76.431,355380000.0
2007-03-15 15:10:00,76.422,76.443,76.405,76.415,315950000.0
2007-03-15 15:11:00,76.417,76.452,76.413,76.438,308140000.0
2007-03-15 15:12:00,76.421,76.44,76.398,76.435,215350000.0
2007-03-15 15:13:00,76.424,76.424,76.395,76.405,182910000.0
2007-03-15 15:14:00,76.401,76.429,76.383,76.408,259260000.0
2007-03-15 15:15:00,76.424,76.424,76.386,76.386,217780000.0
2007-03-15 15:16:00,76.411,76.411,76.353,76.365,375630000.0
2007-03-15 15:17:00,76.37,76.408,76.36,76.361,404180000.0
2007-03-15 15:18:00,76.388,76.403,76.366,76.378,344550000.0
2007-03-15 15:19:00,76.369,76.404,76.352,76.386,351580000.0
2007-03-15 15:20:00,76.372,76.4,76.359,76.376,422660000.0
2007-03-15 15:21:00,76.376,76.393,76.334,76.351,377640000.0
2007-03-15 15:22:00,76.302,76.332,76.271,76.296,340630000.0
2007-03-15 15:23:00,76.291,76.351,76.284,76.311,266220000.0
2007-03-15 15:24:00,76.346,76.364,76.307,76.314,188290000.0
2007-03-15 15:25:00,76.329,76.338,76.289,76.31,266350000.0
2007-03-15 15:26:00,76.282,76.326,76.264,76.271,255270000.0
2007-03-15 15:27:00,76.292,76.332,76.273,76.31,218010000.0
2007-03-15 15:28:00,76.312,76.338,76.3,76.313,159260000.0
2007-03-15 15:29:00,76.323,76.341,76.291,76.326,344710000.0
2007-03-15 15:30:00,76.321,76.344,76.306,76.32,61170000.0
2007-03-15 15:31:00,76.305,76.34,76.293,76.324,264870000.0
2007-03-15 15:32:00,76.306,76.332,76.297,76.307,265580000.0
2007-03-15 15:33:00,76.329,76.342,76.296,76.311,225910000.0
2007-03-15 15:34:00,76.334,76.362,76.312,76.318,161070000.0
2007-03-15 15:35:00,76.329,76.363,76.316,76.347,340880000.0
2007-03-15 15:36:00,76.375,76.375,76.34,76.34,18440000.0
2007-03-15 15:37:00,76.342,76.379,76.342,76.343,39200000.0
2007-03-15 15:38:00,76.348,76.379,76.319,76.326,152630000.0
2007-03-15 15:39:00,76.335,76.349,76.315,76.325,331820000.0
2007-03-15 15:40:00,76.31,76.338,76.295,76.316,46060000.0
2007-03-15 15:41:00,76.297,76.329,76.288,76.308,354520000.0
2007-03-15 15:42:00,76.296,76.333,76.292,76.301,37990000.0
2007-03-15 15:43:00,76.291,76.323,76.288,76.302,167030000.0
2007-03-15 15:44:00,76.286,76.339,76.283,76.326,350140000.0
2007-03-15 15:45:00,76.321,76.338,76.304,76.325,46820000.0
2007-03-15 15:46:00,76.343,76.363,76.321,76.328,165160000.0
2007-03-15 15:47:00,76.322,76.343,76.281,76.313,342610000.0
2007-03-15 15:48:00,76.321,76.338,76.295,76.307,47130000.0
2007-03-15 15:49:00,76.312,76.354,76.311,76.339,45000000.0
2007-03-15 15:50:00,76.345,76.377,76.331,76.341,320130000.0
2007-03-15 15:51:00,76.368,76.409,76.351,76.376,508300000.0
2007-03-15 15:52:00,76.363,76.376,76.329,76.333,229320000.0
2007-03-15 15:53:00,76.348,76.372,76.331,76.339,256200000.0
2007-03-15 15:54:00,76.367,76.389,76.345,76.351,92210000.0
2007-03-15 15:55:00,76.352,76.38,76.341,76.369,150800000.0
2007-03-15 15:56:00,76.385,76.42,76.371,76.409,168150000.0
2007-03-15 15:57:00,76.379,76.407,76.359,76.384,415970000.0
2007-03-15 15:58:00,76.363,76.407,76.362,76.405,274820000.0
2007-03-15 15:59:00,76.399,76.427,76.379,76.408,112210000.0
2007-03-15 16:00:00,76.403,76.446,76.393,76.403,145760000.0
2007-03-15 16:01:00,76.381,76.416,76.381,76.39,41060000.0
2007-03-15 16:02:00,76.399,76.429,76.389,76.409,231580000.0
2007-03-15 16:03:00,76.433,76.433,76.394,76.394,177290000.0
2007-03-15 16:04:00,76.404,76.431,76.388,76.424,352260000.0
2007-03-15 16:05:00,76.427,76.456,76.419,76.456,478140000.0
2007-03-15 16:06:00,76.393,76.43,76.382,76.41,196890000.0
2007-03-15 16:07:00,76.425,76.425,76.384,76.387,375370000.0
2007-03-15 16:08:00,76.42,76.442,76.406,76.411,379870000.0
2007-03-15 16:09:00,76.462,76.462,76.417,76.429,287620000.0
2007-03-15 16:10:00,76.423,76.442,76.399,76.405,228680000.0
2007-03-15 16:11:00,76.406,76.429,76.391,76.396,140720000.0
2007-03-15 16:12:00,76.392,76.421,76.383,76.409,95450000.0
2007-03-15 16:13:00,76.397,76.423,76.389,76.423,176740000.0
2007-03-15 16:14:00,76.395,76.407,76.381,76.4,96110000.0
2007-03-15 16:15:00,76.41,76.42,76.378,76.378,122930000.0
2007-03-15 16:16:00,76.37,76.412,76.37,76.405,165660000.0
2007-03-15 16:17:00,76.383,76.417,76.365,76.382,222440000.0
2007-03-15 16:18:00,76.379,76.413,76.378,76.396,364180000.0
2007-03-15 16:19:00,76.404,76.424,76.385,76.398,205130000.0
2007-03-15 16:20:00,76.409,76.426,76.4,76.4,253810000.0
2007-03-15 16:21:00,76.403,76.432,76.378,76.39,317760000.0
2007-03-15 16:22:00,76.379,76.397,76.359,76.383,444850000.0
2007-03-15 16:23:00,76.383,76.419,76.375,76.403,490970000.0
2007-03-15 16:24:00,76.407,76.426,76.392,76.398,427170000.0
2007-03-15 16:25:00,76.422,76.423,76.384,76.389,346800000.0
2007-03-15 16:26:00,76.381,76.415,76.381,76.39,206130000.0
2007-03-15 16:27:00,76.426,76.426,76.393,76.393,213680000.0
2007-03-15 16:28:00,76.413,76.446,76.399,76.431,273770000.0
2007-03-15 16:29:00,76.406,76.446,76.406,76.446,248470000.0
2007-03-15 16:30:00,76.416,76.487,76.413,76.464,233060000.0
2007-03-15 16:31:00,76.455,76.492,76.455,76.492,197570000.0
2007-03-15 16:32:00,76.459,76.485,76.446,76.45,219530000.0
2007-03-15 16:33:00,76.494,76.494,76.452,76.463,171950000.0
2007-03-15 16:34:00,76.478,76.521,76.462,76.496,386680000.0
2007-03-15 16:35:00,76.497,76.526,76.479,76.491,289110000.0
2007-03-15 16:36:00,76.522,76.522,76.47,76.473,362250000.0
2007-03-15 16:37:00,76.469,76.509,76.462,76.481,266620000.0
2007-03-15 16:38:00,76.5,76.503,76.468,76.468,259360000.0
2007-03-15 16:39:00,76.492,76.518,76.475,76.481,201670000.0
2007-03-15 16:40:00,76.48,76.511,76.474,76.482,201740000.0
2007-03-15 16:41:00,76.497,76.518,76.461,76.461,207200000.0
2007-03-15 16:42:00,76.485,76.5,76.454,76.454,312130000.0
2007-03-15 16:43:00,76.473,76.48,76.43,76.439,238570000.0
2007-03-15 16:44:00,76.468,76.484,76.453,76.455,223940000.0
2007-03-15 16:45:00,76.487,76.504,76.468,76.477,252440000.0
2007-03-15 16:46:00,76.491,76.509,76.45,76.45,255780000.0
2007-03-15 16:47:00,76.457,76.485,76.443,76.468,252560000.0
2007-03-15 16:48:00,76.494,76.494,76.446,76.446,135260000.0
2007-03-15 16:49:00,76.457,76.476,76.444,76.476,237240000.0
2007-03-15 16:50:00,76.463,76.463,76.42,76.42,353900000.0
2007-03-15 16:51:00,76.434,76.469,76.387,76.398,295220000.0
2007-03-15 16:52:00,76.385,76.423,76.369,76.383,254710000.0
2007-03-15 16:53:00,76.399,76.422,76.375,76.385,196130000.0
2007-03-15 16:54:00,76.382,76.41,76.365,76.388,279920000.0
2007-03-15 16:55:00,76.376,76.394,76.351,76.364,211740000.0
2007-03-15 16:56:00,76.365,76.381,76.331,76.342,151180000.0
2007-03-15 16:57:00,76.339,76.369,76.324,76.333,144680000.0
2007-03-15 16:58:00,76.317,76.36,76.304,76.339,143540000.0
2007-03-15 16:59:00,76.334,76.374,76.322,76.374,147830000.0
2007-03-15 17:00:00,76.349,76.379,76.334,76.361,323880000.0
2007-03-15 17:01:00,76.349,76.396,76.342,76.377,224340000.0
2007-03-15 17:02:00,76.368,76.384,76.34,76.382,351000000.0
2007-03-15 17:03:00,76.377,76.391,76.351,76.371,267210000.0
2007-03-15 17:04:00,76.348,76.385,76.331,76.368,368710000.0
2007-03-15 17:05:00,76.345,76.383,76.34,76.383,314750000.0
2007-03-15 17:06:00,76.378,76.393,76.34,76.353,319230000.0
2007-03-15 17:07:00,76.402,76.444,76.372,76.396,419680000.0
2007-03-15 17:08:00,76.4,76.432,76.377,76.392,340940000.0
2007-03-15 17:09:00,76.433,76.433,76.377,76.397,256500000.0
2007-03-15 17:10:00,76.418,76.428,76.398,76.412,421450000.0
2007-03-15 17:11:00,76.402,76.431,76.393,76.417,337610000.0
2007-03-15 17:12:00,76.423,76.445,76.404,76.445,200140000.0
2007-03-15 17:13:00,76.418,76.434,76.382,76.388,225610000.0
2007-03-15 17:14:00,76.393,76.42,76.376,76.391,428080000.0
2007-03-15 17:15:00,76.423,76.444,76.357,76.359,476420000.0
2007-03-15 17:16:00,76.334,76.389,76.334,76.376,333820000.0
2007-03-15 17:17:00,76.339,76.395,76.336,76.342,296540000.0
2007-03-15 17:18:00,76.365,76.394,76.346,76.366,361300000.0
2007-03-15 17:19:00,76.362,76.419,76.35,76.419,319480000.0
2007-03-15 17:20:00,76.399,76.42,76.381,76.4,296450000.0
2007-03-15 17:21:00,76.39,76.453,76.39,76.453,202000000.0
2007-03-15 17:22:00,76.422,76.456,76.413,76.432,193740000.0
2007-03-15 17:23:00,76.419,76.432,76.393,76.401,253300000.0
2007-03-15 17:24:00,76.406,76.432,76.392,76.428,205180000.0
2007-03-15 17:25:00,76.411,76.461,76.405,76.428,380670000.0
2007-03-15 17:26:00,76.419,76.471,76.419,76.453,416480000.0
2007-03-15 17:27:00,76.436,76.478,76.433,76.459,343170000.0
2007-03-15 17:28:00,76.45,76.486,76.437,76.444,353910000.0
2007-03-15 17:29:00,76.441,76.487,76.427,76.427,421780000.0
2007-03-15 17:30:00,76.429,76.471,76.42,76.424,369980000.0
2007-03-15 17:31:00,76.412,76.447,76.412,76.433,335790000.0
2007-03-15 17:32:00,76.439,76.464,76.43,76.45,254470000.0
2007-03-15 17:33:00,76.457,76.473,76.431,76.446,174940000.0
2007-03-15 17:34:00,76.445,76.472,76.435,76.472,264780000.0
2007-03-15 17:35:00,76.437,76.481,76.437,76.446,250020000.0
2007-03-15 17:36:00,76.47,76.481,76.436,76.465,221810000.0
2007-03-15 17:37:00,76.463,76.484,76.444,76.467,156990000.0
2007-03-15 17:38:00,76.451,76.459,76.431,76.441,344950000.0
2007-03-15 17:39:00,76.454,76.47,76.44,76.443,22960000.0
2007-03-15 17:40:00,76.428,76.439,76.415,76.419,158050000.0
2007-03-15 17:41:00,76.43,76.459,76.426,76.447,362850000.0
2007-03-15 17:42:00,76.441,76.461,76.42,76.429,48790000.0
2007-03-15 17:43:00,76.438,76.459,76.421,76.459,38450000.0
2007-03-15 17:44:00,76.423,76.453,76.411,76.427,396430000.0
2007-03-15 17:45:00,76.446,76.467,76.419,76.434,422770000.0
2007-03-15 17:46:00,76.438,76.438,76.399,76.403,349100000.0
2007-03-15 17:47:00,76.381,76.427,76.381,76.393,345120000.0
2007-03-15 17:48:00,76.418,76.434,76.392,76.402,404180000.0
2007-03-15 17:49:00,76.403,76.441,76.395,76.441,356780000.0
2007-03-15 17:50:00,76.425,76.477,76.414,76.439,334340000.0
2007-03-15 17:51:00,76.476,76.492,76.445,76.456,261680000.0
2007-03-15 17:52:00,76.43,76.451,76.421,76.429,168690000.0
2007-03-15 17:53:00,76.442,76.46,76.416,76.46,264860000.0
2007-03-15 17:54:00,76.458,76.48,76.435,76.453,251690000.0
2007-03-15 17:55:00,76.44,76.452,76.412,76.42,228220000.0
2007-03-15 17:56:00,76.413,76.437,76.408,76.417,158140000.0
2007-03-15 17:57:00,76.437,76.464,76.428,76.436,341510000.0
2007-03-15 17:58:00,76.398,76.428,76.391,76.394,54420000.0
2007-03-15 17:59:00,76.404,76.458,76.396,76.445,262740000.0
2007-03-15 18:00:00,76.438,76.469,76.408,76.43,252140000.0
2007-03-15 18:01:00,76.398,76.435,76.386,76.409,220860000.0
2007-03-15 18:02:00,76.399,76.477,76.395,76.461,156340000.0
2007-03-15 18:03:00,76.504,76.549,76.492,76.511,334160000.0
2007-03-15 18:04:00,76.521,76.521,76.484,76.494,43790000.0
2007-03-15 18:05:00,76.527,76.544,76.509,76.528,195990000.0
2007-03-15 18:06:00,76.522,76.581,76.522,76.558,255130000.0
2007-03-15 18:07:00,76.552,76.569,76.522,76.522,207120000.0
2007-03-15 18:08:00,76.539,76.569,76.501,76.514,380150000.0
2007-03-15 18:09:00,76.541,76.55,76.483,76.486,410600000.0
2007-03-15 18:10:00,76.509,76.565,76.494,76.508,338540000.0
2007-03-15 18:11:00,76.538,76.594,76.528,76.594,346480000.0
2007-03-15 18:12:00,76.605,76.615,76.569,76.569,442940000.0
2007-03-15 18:13:00,76.559,76.59,76.543,76.558,362640000.0
2007-03-15 18:14:00,76.588,76.673,76.588,76.653,340970000.0
2007-03-15 18:15:00,76.693,76.693,76.62,76.647,272690000.0
2007-03-15 18:16:00,76.688,76.711,76.668,76.686,187000000.0
2007-03-15 18:17:00,76.661,76.698,76.634,76.655,264870000.0
2007-03-15 18:18:00,76.665,76.669,76.62,76.62,253160000.0
2007-03-15 18:19:00,76.641,76.655,76.61,76.619,223520000.0
2007-03-15 18:20:00,76.629,76.63,76.589,76.596,159230000.0
2007-03-15 18:21:00,76.635,76.652,76.588,76.637,347740000.0
2007-03-15 18:22:00,76.636,76.673,76.629,76.647,48290000.0
2007-03-15 18:23:00,76.647,76.686,76.626,76.637,346470000.0
2007-03-15 18:24:00,76.657,76.674,76.629,76.666,303280000.0
2007-03-15 18:25:00,76.637,76.674,76.629,76.674,267420000.0
2007-03-15 18:26:00,76.666,76.672,76.62,76.62,196550000.0
2007-03-15 18:27:00,76.648,76.669,76.616,76.638,299610000.0
2007-03-15 18:28:00,76.621,76.665,76.619,76.637,203060000.0
2007-03-15 18:29:00,76.636,76.671,76.62,76.62,152640000.0
2007-03-15 18:30:00,76.629,76.66,76.612,76.638,141870000.0
2007-03-15 18:31:00,76.645,76.685,76.639,76.67,132290000.0
2007-03-15 18:32:00,76.645,76.679,76.638,76.66,146000000.0
2007-03-15 18:33:00,76.636,76.671,76.603,76.614,326600000.0
2007-03-15 18:34:00,76.626,76.674,76.618,76.659,223170000.0
2007-03-15 18:35:00,76.642,76.697,76.634,76.665,354990000.0
2007-03-15 18:36:00,76.699,76.737,76.683,76.707,268410000.0
2007-03-15 18:37:00,76.663,76.677,76.62,76.644,363650000.0
2007-03-15 18:38:00,76.62,76.667,76.612,76.667,314060000.0
2007-03-15 18:39:00,76.691,76.774,76.662,76.738,330150000.0
2007-03-15 18:40:00,76.756,76.795,76.733,76.75,406130000.0
2007-03-15 18:41:00,76.747,76.763,76.717,76.744,337320000.0
2007-03-15 18:42:00,76.736,76.768,76.706,76.761,246630000.0
2007-03-15 18:43:00,76.713,76.768,76.713,76.75,409980000.0
2007-03-15 18:44:00,76.757,76.793,76.743,76.758,349730000.0
2007-03-15 18:45:00,76.732,76.788,76.719,76.747,208000000.0
2007-03-15 18:46:00,76.755,76.771,76.733,76.747,225870000.0
2007-03-15 18:47:00,76.733,76.767,76.719,76.724,433530000.0
2007-03-15 18:48:00,76.752,76.796,76.741,76.758,477090000.0
2007-03-15 18:49:00,76.795,76.799,76.756,76.778,337060000.0
2007-03-15 18:50:00,76.792,76.792,76.733,76.734,303740000.0
2007-03-15 18:51:00,76.734,76.775,76.711,76.74,356300000.0
2007-03-15 18:52:00,76.755,76.786,76.738,76.754,323350000.0
2007-03-15 18:53:00,76.76,76.788,76.745,76.753,291240000.0
2007-03-15 18:54:00,76.795,76.795,76.752,76.778,196790000.0
2007-03-15 18:55:00,76.781,76.821,76.762,76.769,185880000.0
2007-03-15 18:56:00,76.762,76.794,76.748,76.768,239560000.0
2007-03-15 18:57:00,76.782,76.798,76.754,76.775,212900000.0
2007-03-15 18:58:00,76.789,76.809,76.77,76.796,386270000.0
2007-03-15 18:59:00,76.759,76.809,76.759,76.791,393810000.0
2007-03-15 19:00:00,76.828,76.828,76.784,76.795,350560000.0
2007-03-15 19:01:00,76.805,76.842,76.805,76.824,355000000.0
2007-03-15 19:02:00,76.833,76.86,76.817,76.824,406300000.0
2007-03-15 19:03:00,76.84,76.86,76.816,76.823,374030000.0
2007-03-15 19:04:00,76.84,76.847,76.789,76.798,338290000.0
2007-03-15 19:05:00,76.799,76.833,76.79,76.833,269020000.0
2007-03-15 19:06:00,76.811,76.844,76.8,76.828,168050000.0
2007-03-15 19:07:00,76.806,76.833,76.792,76.81,267820000.0
2007-03-15 19:08:00,76.81,76.859,76.81,76.834,256750000.0
2007-03-15 19:09:00,76.846,76.866,76.827,76.866,209540000.0
2007-03-15 19:10:00,76.833,76.863,76.825,76.835,168380000.0
2007-03-15 19:11:00,76.838,76.85,76.823,76.834,344640000.0
2007-03-15 19:12:00,76.827,76.852,76.819,76.852,27700000.0
2007-03-15 19:13:00,76.822,76.862,76.822,76.862,263750000.0
2007-03-15 19:14:00,76.826,76.864,76.823,76.864,354380000.0
2007-03-15 19:15:00,76.87,76.87,76.821,76.839,330230000.0
2007-03-15 19:17:00,76.811,76.833,76.788,76.796,378210000.0
2007-03-15 19:18:00,76.822,76.842,76.79,76.791,315160000.0
2007-03-15 19:19:00,76.796,76.813,76.781,76.813,223180000.0
2007-03-15 19:20:00,76.782,76.825,76.776,76.797,378830000.0
2007-03-15 19:21:00,76.825,76.83,76.791,76.798,309080000.0
2007-03-15 19:22:00,76.784,76.822,76.781,76.792,185550000.0
2007-03-15 19:23:00,76.815,76.842,76.8,76.8,194330000.0
2007-03-15 19:24:00,76.808,76.842,76.8,76.835,410250000.0
2007-03-15 19:25:00,76.81,76.832,76.791,76.791,406600000.0
2007-03-15 19:26:00,76.805,76.805,76.776,76.787,310700000.0
2007-03-15 19:27:00,76.813,76.834,76.753,76.753,277040000.0
2007-03-15 19:28:00,76.755,76.801,76.755,76.789,308220000.0
2007-03-15 19:29:00,76.768,76.798,76.768,76.794,300100000.0
2007-03-15 19:30:00,76.819,76.819,76.76,76.783,263400000.0
2007-03-15 19:31:00,76.783,76.8,76.744,76.752,184630000.0
2007-03-15 19:32:00,76.732,76.768,76.713,76.722,179670000.0
2007-03-15 19:33:00,76.744,76.758,76.71,76.74,208570000.0
2007-03-15 19:34:00,76.725,76.758,76.716,76.716,195780000.0
2007-03-15 19:35:00,76.758,76.759,76.724,76.724,351130000.0
2007-03-15 19:36:00,76.767,76.767,76.722,76.732,363850000.0
2007-03-15 19:37:00,76.711,76.754,76.695,76.706,325150000.0
2007-03-15 19:38:00,76.683,76.727,76.662,76.669,319110000.0
2007-03-15 19:39:00,76.693,76.702,76.627,76.627,375630000.0
2007-03-15 19:40:00,76.611,76.637,76.588,76.623,337530000.0
2007-03-15 19:41:00,76.597,76.661,76.583,76.629,317290000.0
2007-03-15 19:42:00,76.658,76.661,76.616,76.646,250560000.0
2007-03-15 19:43:00,76.641,76.658,76.617,76.628,170700000.0
2007-03-15 19:44:00,76.637,76.699,76.637,76.691,236130000.0
2007-03-15 19:45:00,76.672,76.702,76.658,76.672,219970000.0
2007-03-15 19:46:00,76.684,76.727,76.67,76.716,199140000.0
2007-03-15 19:47:00,76.674,76.711,76.674,76.692,157190000.0
2007-03-15 19:48:00,76.699,76.745,76.694,76.722,305740000.0
2007-03-15 19:49:00,76.726,76.779,76.709,76.709,300330000.0
2007-03-15 19:50:00,76.747,76.753,76.695,76.695,203480000.0
2007-03-15 19:51:00,76.759,76.759,76.7,76.7,353370000.0
2007-03-15 19:52:00,76.708,76.741,76.685,76.7,395260000.0
2007-03-15 19:53:00,76.711,76.79,76.698,76.79,311040000.0
2007-03-15 19:54:00,76.766,76.822,76.762,76.822,334480000.0
2007-03-15 19:55:00,76.758,76.814,76.757,76.782,231710000.0
2007-03-15 19:56:00,76.775,76.792,76.741,76.754,91750000.0
2007-03-15 19:57:00,76.746,76.8,76.737,76.786,116930000.0
2007-03-15 19:58:00,76.773,76.807,76.761,76.802,280490000.0
2007-03-15 19:59:00,76.76,76.807,76.749,76.753,291670000.0
2007-03-15 20:00:00,76.767,76.797,76.749,76.78,263810000.0
2007-03-15 20:01:00,76.763,76.792,76.749,76.756,312690000.0
2007-03-15 20:03:00,76.758,76.784,76.712,76.72,297190000.0
2007-03-15 20:04:00,76.711,76.763,76.698,76.729,284230000.0
2007-03-15 20:05:00,76.711,76.754,76.711,76.751,296790000.0
2007-03-15 20:06:00,76.733,76.756,76.693,76.727,182670000.0
2007-03-15 20:07:00,76.709,76.755,76.699,76.734,346670000.0
2007-03-15 20:08:00,76.738,76.76,76.699,76.711,298930000.0
2007-03-15 20:09:00,76.747,76.752,76.699,76.72,182940000.0
2007-03-15 20:10:00,76.752,76.752,76.678,76.688,350020000.0
2007-03-15 20:11:00,76.705,76.731,76.671,76.708,279130000.0
2007-03-15 20:12:00,76.723,76.743,76.71,76.723,324420000.0
2007-03-15 20:13:00,76.686,76.74,76.686,76.736,340270000.0
2007-03-15 20:14:00,76.741,76.741,76.676,76.684,267390000.0
2007-03-15 20:15:00,76.71,76.73,76.682,76.693,172100000.0
2007-03-15 20:16:00,76.673,76.726,76.672,76.699,187820000.0
2007-03-15 20:17:00,76.709,76.739,76.692,76.692,239040000.0
2007-03-15 20:18:00,76.732,76.742,76.699,76.714,219480000.0
2007-03-15 20:19:00,76.709,76.735,76.702,76.709,277040000.0
2007-03-15 20:20:00,76.732,76.751,76.7,76.707,169100000.0
2007-03-15 20:21:00,76.727,76.745,76.691,76.702,179930000.0
2007-03-15 20:22:00,76.709,76.745,76.694,76.714,328210000.0
2007-03-15 20:23:00,76.74,76.756,76.714,76.733,268550000.0
2007-03-15 20:24:00,76.767,76.771,76.733,76.757,216480000.0
2007-03-15 20:25:00,76.722,76.758,76.712,76.754,144800000.0
2007-03-15 20:26:00,76.726,76.749,76.703,76.711,140720000.0
2007-03-15 20:27:00,76.714,76.751,76.705,76.715,238240000.0
2007-03-15 20:28:00,76.721,76.761,76.708,76.754,387040000.0
2007-03-15 20:29:00,76.724,76.77,76.708,76.746,311490000.0
2007-03-15 20:30:00,76.749,76.776,76.729,76.767,358920000.0
2007-03-15 20:31:00,76.721,76.75,76.711,76.746,257630000.0
2007-03-15 20:32:00,76.691,76.717,76.69,76.717,325180000.0
2007-03-15 20:33:00,76.735,76.751,76.704,76.713,166410000.0
2007-03-15 20:34:00,76.703,76.739,76.678,76.739,305830000.0
2007-03-15 20:35:00,76.711,76.752,76.703,76.736,173670000.0
2007-03-15 20:36:00,76.762,76.77,76.723,76.728,197560000.0
2007-03-15 20:37:00,76.743,76.771,76.729,76.762,174170000.0
2007-03-15 20:38:00,76.722,76.749,76.707,76.71,287210000.0
2007-03-15 20:39:00,76.699,76.735,76.691,76.695,47170000.0
2007-03-15 20:40:00,76.719,76.754,76.706,76.709,430790000.0
2007-03-15 20:41:00,76.749,76.762,76.717,76.746,268160000.0
2007-03-15 20:42:00,76.712,76.746,76.688,76.707,269290000.0
2007-03-15 20:43:00,76.713,76.756,76.706,76.724,347370000.0
2007-03-15 20:44:00,76.755,76.77,76.719,76.724,365790000.0
2007-03-15 20:45:00,76.743,76.761,76.717,76.743,373580000.0
2007-03-15 20:46:00,76.756,76.77,76.746,76.757,221370000.0
2007-03-15 20:47:00,76.744,76.773,76.734,76.759,229430000.0
2007-03-15 20:48:00,76.751,76.772,76.724,76.732,180000000.0
2007-03-15 20:49:00,76.732,76.77,76.732,76.766,49970000.0
2007-03-15 20:50:00,76.743,76.76,76.721,76.736,561040000.0
2007-03-15 20:51:00,76.752,76.778,76.706,76.74,332250000.0
2007-03-15 20:52:00,76.686,76.724,76.671,76.699,239730000.0
2007-03-15 20:53:00,76.668,76.704,76.651,76.687,269610000.0
2007-03-15 20:54:00,76.739,76.739,76.644,76.663,303610000.0
2007-03-15 20:55:00,76.689,76.705,76.658,76.694,242750000.0
2007-03-15 20:56:00,76.679,76.7,76.647,76.69,397780000.0
2007-03-15 20:57:00,76.712,76.712,76.661,76.69,446260000.0
2007-03-15 20:58:00,76.677,76.704,76.653,76.666,313840000.0
2007-03-15 20:59:00,76.673,76.705,76.659,76.684,435530000.0
2007-03-15 21:00:00,76.7,76.723,76.679,76.693,309120000.0
2007-03-15 21:01:00,76.675,76.715,76.66,76.685,299150000.0
2007-03-15 21:03:00,76.696,76.732,76.669,76.682,191240000.0
2007-03-15 21:04:00,76.685,76.701,76.661,76.686,357800000.0
2007-03-15 21:05:00,76.672,76.675,76.635,76.636,234200000.0
2007-03-15 21:06:00,76.664,76.686,76.636,76.648,333850000.0
2007-03-15 21:07:00,76.661,76.698,76.644,76.678,198950000.0
2007-03-15 21:08:00,76.653,76.701,76.653,76.701,324290000.0
2007-03-15 21:09:00,76.714,76.717,76.689,76.691,258470000.0
2007-03-15 21:10:00,76.681,76.724,76.681,76.71,336430000.0
2007-03-15 21:11:00,76.702,76.724,76.678,76.682,273050000.0
2007-03-15 21:12:00,76.672,76.724,76.672,76.687,270190000.0
2007-03-15 21:13:00,76.681,76.719,76.673,76.706,216010000.0
2007-03-15 21:14:00,76.703,76.721,76.69,76.704,351210000.0
2007-03-15 21:15:00,76.681,76.716,76.67,76.695,47130000.0
2007-03-15 21:16:00,76.679,76.713,76.668,76.684,322770000.0
2007-03-15 21:17:00,76.664,76.707,76.653,76.659,224150000.0
2007-03-15 21:18:00,76.659,76.705,76.656,76.699,51980000.0
2007-03-15 21:19:00,76.662,76.695,76.637,76.669,323710000.0
2007-03-15 21:20:00,76.638,76.672,76.619,76.633,236320000.0
2007-03-15 21:21:00,76.691,76.693,76.65,76.66,256020000.0
2007-03-15 21:22:00,76.685,76.702,76.662,76.675,277860000.0
2007-03-15 21:23:00,76.679,76.696,76.65,76.661,372350000.0
2007-03-15 21:24:00,76.687,76.727,76.658,76.678,140820000.0
2007-03-15 21:25:00,76.645,76.69,76.645,76.67,45170000.0
2007-03-15 21:26:00,76.66,76.702,76.657,76.693,228300000.0
2007-03-15 21:27:00,76.687,76.707,76.655,76.656,33980000.0
2007-03-15 21:29:00,76.629,76.658,76.617,76.64,248840000.0
2007-03-15 21:30:00,76.711,76.729,76.664,76.687,192840000.0
2007-03-15 21:33:00,76.692,76.709,76.657,76.657,325350000.0
2007-03-15 21:34:00,76.646,76.679,76.636,76.659,339300000.0
2007-03-15 21:35:00,76.669,76.701,76.652,76.684,402940000.0
2007-03-15 21:36:00,76.68,76.7,76.66,76.692,423720000.0
2007-03-15 21:37:00,76.654,76.693,76.654,76.693,247630000.0
2007-03-15 21:38:00,76.682,76.703,76.653,76.682,353600000.0
2007-03-15 21:39:00,76.684,76.698,76.673,76.69,256050000.0
2007-03-15 21:40:00,76.642,76.693,76.635,76.66,208920000.0
2007-03-15 21:41:00,76.65,76.693,76.636,76.666,239410000.0
2007-03-15 21:42:00,76.716,76.731,76.651,76.651,321090000.0
2007-03-15 21:43:00,76.668,76.7,76.668,76.692,223420000.0
2007-03-15 21:44:00,76.699,76.7,76.677,76.677,264910000.0
2007-03-15 21:45:00,76.686,76.699,76.672,76.689,254540000.0
2007-03-15 21:47:00,76.667,76.688,76.653,76.66,367100000.0
2007-03-15 21:48:00,76.658,76.698,76.642,76.642,209560000.0
2007-03-15 21:49:00,76.657,76.679,76.642,76.676,210000000.0
2007-03-15 21:50:00,76.631,76.672,76.623,76.646,348560000.0
2007-03-15 21:51:00,76.694,76.694,76.646,76.662,301700000.0
2007-03-15 21:52:00,76.654,76.686,76.641,76.668,264710000.0
2007-03-15 21:53:00,76.651,76.672,76.636,76.646,245030000.0
2007-03-15 21:54:00,76.683,76.701,76.644,76.668,149080000.0
2007-03-15 21:55:00,76.63,76.662,76.619,76.623,274550000.0
2007-03-15 21:56:00,76.621,76.668,76.621,76.639,204380000.0
2007-03-15 21:57:00,76.641,76.675,76.637,76.665,290080000.0
2007-03-15 21:58:00,76.615,76.652,76.609,76.624,294560000.0
2007-03-15 21:59:00,76.635,76.661,76.619,76.639,354620000.0
2007-03-15 22:00:00,76.606,76.663,76.606,76.629,143560000.0
2007-03-15 22:01:00,76.618,76.633,76.605,76.625,36170000.0
2007-03-15 22:02:00,76.638,76.64,76.61,76.622,336960000.0
2007-03-15 22:03:00,76.652,76.667,76.634,76.658,404440000.0
2007-03-15 22:05:00,76.628,76.628,76.599,76.602,277940000.0
2007-03-15 22:06:00,76.64,76.656,76.616,76.626,24230000.0
2007-03-15 22:07:00,76.602,76.606,76.562,76.586,279700000.0
2007-03-15 22:08:00,76.598,76.619,76.584,76.616,299120000.0
2007-03-15 22:09:00,76.636,76.657,76.633,76.649,234290000.0
2007-03-15 22:10:00,76.61,76.635,76.596,76.609,142210000.0
2007-03-15 22:11:00,76.629,76.637,76.61,76.616,108600000.0
2007-03-15 22:12:00,76.667,76.667,76.644,76.652,135930000.0
2007-03-15 22:13:00,76.619,76.619,76.596,76.596,255990000.0
2007-03-15 22:14:00,76.629,76.63,76.599,76.612,224620000.0
2007-03-15 22:15:00,76.638,76.655,76.611,76.613,188340000.0
2007-03-15 22:17:00,76.6,76.617,76.591,76.601,158500000.0
2007-03-15 22:18:00,76.608,76.651,76.604,76.617,235720000.0
2007-03-15 22:19:00,76.581,76.608,76.577,76.607,241850000.0
2007-03-15 22:20:00,76.581,76.607,76.579,76.605,187860000.0
2007-03-15 22:21:00,76.618,76.648,76.617,76.637,213480000.0
2007-03-15 22:24:00,76.632,76.647,76.623,76.64,21250000.0
2007-03-15 22:25:00,76.613,76.616,76.586,76.586,206210000.0
2007-03-15 22:27:00,76.626,76.647,76.62,76.641,96250000.0
2007-03-15 22:28:00,76.602,76.618,76.592,76.611,286630000.0
2007-03-15 22:29:00,76.603,76.627,76.594,76.605,363720000.0
2007-03-15 22:30:00,76.652,76.652,76.606,76.613,325090000.0
2007-03-15 22:31:00,76.627,76.627,76.596,76.608,184500000.0
2007-03-15 22:32:00,76.615,76.624,76.593,76.6,304650000.0
2007-03-15 22:33:00,76.609,76.649,76.592,76.598,245400000.0
2007-03-15 22:34:00,76.571,76.596,76.568,76.578,262620000.0
2007-03-15 22:36:00,76.606,76.624,76.589,76.594,118710000.0
2007-03-15 22:37:00,76.59,76.597,76.571,76.585,103030000.0
2007-03-15 22:38:00,76.591,76.604,76.579,76.6,44360000.0
2007-03-15 22:39:00,76.615,76.633,76.59,76.603,165210000.0
2007-03-15 22:40:00,76.593,76.607,76.578,76.597,137440000.0
2007-03-15 22:41:00,76.607,76.607,76.577,76.577,174840000.0
2007-03-15 22:42:00,76.615,76.632,76.575,76.584,321710000.0
2007-03-15 22:43:00,76.58,76.596,76.562,76.596,164490000.0
2007-03-15 22:44:00,76.586,76.609,76.586,76.607,140740000.0
2007-03-15 22:45:00,76.635,76.651,76.605,76.612,183190000.0
2007-03-15 22:46:00,76.59,76.608,76.581,76.603,180710000.0
2007-03-15 22:48:00,76.617,76.633,76.587,76.596,209830000.0
2007-03-15 22:49:00,76.59,76.603,76.578,76.589,26310000.0
2007-03-15 22:50:00,76.577,76.603,76.571,76.587,435750000.0
2007-03-15 22:51:00,76.612,76.626,76.595,76.601,136760000.0
2007-03-15 22:52:00,76.596,76.624,76.583,76.624,155720000.0
2007-03-15 22:54:00,76.662,76.675,76.65,76.657,105620000.0
2007-03-15 22:55:00,76.626,76.643,76.611,76.637,137430000.0
2007-03-15 22:56:00,76.626,76.627,76.597,76.61,45430000.0
2007-03-15 22:57:00,76.618,76.649,76.612,76.618,29660000.0
2007-03-15 22:58:00,76.596,76.61,76.582,76.609,242300000.0
2007-03-15 22:59:00,76.619,76.625,76.593,76.599,72410000.0
2007-03-15 23:00:00,76.637,76.637,76.607,76.617,198860000.0
2007-03-15 23:01:00,76.618,76.618,76.589,76.596,101850000.0
2007-03-15 23:03:00,76.634,76.649,76.623,76.631,162490000.0
2007-03-15 23:06:00,76.619,76.635,76.606,76.612,143580000.0
2007-03-15 23:09:00,76.637,76.637,76.611,76.622,224600000.0
2007-03-15 23:12:00,76.645,76.669,76.59,76.592,121760000.0
2007-03-15 23:13:00,76.572,76.597,76.571,76.591,355650000.0
2007-03-15 23:14:00,76.58,76.586,76.559,76.57,269690000.0
2007-03-15 23:15:00,76.615,76.615,76.55,76.55,123630000.0
2007-03-15 23:16:00,76.527,76.556,76.527,76.55,106450000.0
2007-03-15 23:17:00,76.546,76.558,76.532,76.551,132800000.0
2007-03-15 23:18:00,76.591,76.591,76.552,76.552,18830000.0
2007-03-15 23:19:00,76.547,76.557,76.525,76.533,292140000.0
2007-03-15 23:20:00,76.534,76.547,76.522,76.531,219420000.0
2007-03-15 23:21:00,76.56,76.573,76.533,76.536,206810000.0
2007-03-15 23:22:00,76.54,76.56,76.532,76.544,177490000.0
2007-03-15 23:24:00,76.554,76.589,76.541,76.561,205820000.0
2007-03-15 23:25:00,76.567,76.567,76.54,76.54,234620000.0
2007-03-15 23:26:00,76.553,76.582,76.538,76.559,234590000.0
2007-03-15 23:27:00,76.607,76.607,76.581,76.583,372730000.0
2007-03-15 23:28:00,76.574,76.574,76.542,76.543,303590000.0
2007-03-15 23:29:00,76.554,76.567,76.541,76.561,253950000.0
2007-03-15 23:30:00,76.585,76.602,76.556,76.571,282050000.0
2007-03-15 23:32:00,76.564,76.582,76.552,76.568,271470000.0
2007-03-15 23:33:00,76.611,76.611,76.555,76.555,258300000.0
2007-03-15 23:34:00,76.552,76.568,76.542,76.544,189120000.0
2007-03-15 23:35:00,76.558,76.558,76.529,76.54,307030000.0
2007-03-15 23:36:00,76.571,76.571,76.532,76.54,204600000.0
2007-03-15 23:38:00,76.559,76.561,76.538,76.545,210170000.0
2007-03-15 23:39:00,76.597,76.597,76.568,76.578,208840000.0
2007-03-15 23:42:00,76.596,76.618,76.593,76.613,222630000.0
2007-03-15 23:44:00,76.536,76.551,76.524,76.537,330910000.0
2007-03-15 23:45:00,76.574,76.574,76.547,76.549,28200000.0
2007-03-15 23:46:00,76.536,76.557,76.528,76.536,187370000.0
2007-03-15 23:47:00,76.542,76.558,76.53,76.551,251180000.0
2007-03-15 23:48:00,76.552,76.592,76.547,76.584,233070000.0
2007-03-15 23:51:00,76.59,76.59,76.543,76.55,148490000.0
2007-03-15 23:52:00,76.536,76.555,76.523,76.555,153210000.0
2007-03-15 23:54:00,76.568,76.592,76.565,76.569,29110000.0
2007-03-15 23:55:00,76.536,76.567,76.536,76.563,375250000.0
2007-03-15 23:57:00,76.568,76.602,76.547,76.55,186880000.0
2007-03-15 23:58:00,76.521,76.547,76.514,76.528,237730000.0
2007-03-15 23:59:00,76.529,76.563,76.518,76.545,290890000.0
2007-03-16 00:00:00,76.546,76.581,76.539,76.562,97560000.0
2007-03-16 00:01:00,76.541,76.557,76.531,76.55,250930000.0
2007-03-16 00:03:00,76.562,76.585,76.557,76.565,246740000.0
2007-03-16 00:04:00,76.557,76.557,76.532,76.549,27600000.0
2007-03-16 00:06:00,76.58,76.596,76.568,76.58,138990000.0
2007-03-16 00:09:00,76.619,76.636,76.599,76.612,134560000.0
2007-03-16 00:12:00,76.575,76.594,76.545,76.554,400300000.0
2007-03-16 00:13:00,76.544,76.557,76.534,76.539,180780000.0
2007-03-16 00:15:00,76.573,76.587,76.562,76.571,85400000.0
2007-03-16 00:16:00,76.542,76.548,76.524,76.524,125470000.0
2007-03-16 00:17:00,76.536,76.547,76.524,76.527,138930000.0
2007-03-16 00:18:00,76.586,76.586,76.564,76.569,15490000.0
2007-03-16 00:20:00,76.542,76.558,76.529,76.544,102670000.0
2007-03-16 00:21:00,76.581,76.595,76.537,76.544,133000000.0
2007-03-16 00:22:00,76.557,76.557,76.533,76.533,44220000.0
2007-03-16 00:23:00,76.549,76.55,76.527,76.54,201740000.0
2007-03-16 00:24:00,76.573,76.596,76.571,76.59,163760000.0
2007-03-16 00:26:00,76.54,76.559,76.528,76.547,455060000.0
2007-03-16 00:27:00,76.565,76.583,76.535,76.535,173190000.0
2007-03-16 00:28:00,76.541,76.547,76.519,76.533,349100000.0
2007-03-16 00:29:00,76.526,76.54,76.515,76.538,358520000.0
2007-03-16 00:30:00,76.553,76.576,76.55,76.568,281690000.0
2007-03-16 00:31:00,76.516,76.536,76.509,76.523,206660000.0
2007-03-16 00:33:00,76.562,76.58,76.525,76.531,84460000.0
2007-03-16 00:35:00,76.536,76.536,76.511,76.511,94630000.0
2007-03-16 00:36:00,76.547,76.561,76.519,76.532,124830000.0
2007-03-16 00:38:00,76.507,76.523,76.491,76.495,240730000.0
2007-03-16 00:39:00,76.552,76.552,76.497,76.504,372260000.0
2007-03-16 00:40:00,76.479,76.506,76.479,76.505,205860000.0
2007-03-16 00:41:00,76.479,76.5,76.464,76.491,237390000.0
2007-03-16 00:42:00,76.501,76.526,76.499,76.52,311560000.0
2007-03-16 00:45:00,76.543,76.543,76.513,76.515,11880000.0
2007-03-16 00:46:00,76.504,76.506,76.476,76.488,280210000.0
2007-03-16 00:47:00,76.491,76.505,76.476,76.491,164280000.0
2007-03-16 00:48:00,76.543,76.543,76.511,76.518,240390000.0
2007-03-16 00:50:00,76.493,76.507,76.48,76.498,190690000.0
2007-03-16 00:51:00,76.515,76.533,76.495,76.502,184620000.0
2007-03-16 00:52:00,76.518,76.518,76.487,76.509,162810000.0
2007-03-16 00:53:00,76.489,76.506,76.477,76.487,171010000.0
2007-03-16 00:54:00,76.541,76.541,76.478,76.478,130760000.0
2007-03-16 00:55:00,76.486,76.501,76.476,76.498,333920000.0
2007-03-16 00:56:00,76.511,76.515,76.488,76.492,237790000.0
2007-03-16 00:57:00,76.519,76.534,76.49,76.502,290940000.0
2007-03-16 00:58:00,76.484,76.487,76.46,76.476,204500000.0
2007-03-16 00:59:00,76.479,76.496,76.464,76.469,213900000.0
2007-03-16 01:00:00,76.534,76.534,76.493,76.493,165400000.0
2007-03-16 01:01:00,76.497,76.515,76.484,76.495,156890000.0
2007-03-16 01:02:00,76.485,76.497,76.47,76.489,162870000.0
2007-03-16 01:03:00,76.508,76.525,76.491,76.5,264000000.0
2007-03-16 01:04:00,76.498,76.503,76.474,76.474,190610000.0
2007-03-16 01:06:00,76.519,76.534,76.484,76.492,198460000.0
2007-03-16 01:07:00,76.478,76.497,76.47,76.482,209060000.0
2007-03-16 01:09:00,76.511,76.542,76.483,76.5,116830000.0
2007-03-16 01:10:00,76.498,76.536,76.498,76.536,176010000.0
2007-03-16 01:11:00,76.514,76.527,76.501,76.509,273310000.0
2007-03-16 01:12:00,76.54,76.556,76.533,76.549,23950000.0
2007-03-16 01:13:00,76.512,76.527,76.5,76.51,206430000.0
2007-03-16 01:14:00,76.521,76.545,76.512,76.528,156650000.0
2007-03-16 01:15:00,76.565,76.582,76.537,76.552,234400000.0
2007-03-16 01:17:00,76.547,76.566,76.534,76.551,145600000.0
2007-03-16 01:18:00,76.567,76.584,76.535,76.544,143200000.0
2007-03-16 01:19:00,76.53,76.551,76.52,76.545,140040000.0
2007-03-16 01:20:00,76.523,76.537,76.513,76.533,153160000.0
2007-03-16 01:21:00,76.556,76.573,76.519,76.528,325100000.0
2007-03-16 01:22:00,76.511,76.543,76.51,76.527,55270000.0
2007-03-16 01:23:00,76.507,76.537,76.507,76.534,360950000.0
2007-03-16 01:24:00,76.548,76.574,76.532,76.537,30300000.0
2007-03-16 01:25:00,76.501,76.53,76.501,76.528,337450000.0
2007-03-16 01:26:00,76.538,76.538,76.511,76.511,324740000.0
2007-03-16 01:27:00,76.54,76.571,76.514,76.519,331320000.0
2007-03-16 01:28:00,76.51,76.524,76.5,76.509,29970000.0
2007-03-16 01:29:00,76.518,76.527,76.497,76.512,338520000.0
2007-03-16 01:30:00,76.532,76.562,76.511,76.519,242210000.0
2007-03-16 01:31:00,76.518,76.527,76.498,76.526,394730000.0
2007-03-16 01:32:00,76.517,76.517,76.476,76.476,330540000.0
2007-03-16 01:33:00,76.501,76.519,76.472,76.472,197830000.0
2007-03-16 01:34:00,76.476,76.505,76.473,76.499,224060000.0
2007-03-16 01:35:00,76.471,76.484,76.455,76.47,427020000.0
2007-03-16 01:36:00,76.496,76.513,76.465,76.473,446980000.0
2007-03-16 01:39:00,76.464,76.508,76.461,76.503,382240000.0
2007-03-16 01:40:00,76.499,76.515,76.49,76.514,337820000.0
2007-03-16 01:41:00,76.49,76.509,76.478,76.507,306820000.0
2007-03-16 01:42:00,76.523,76.542,76.488,76.51,213320000.0
2007-03-16 01:44:00,76.483,76.5,76.474,76.486,268840000.0
2007-03-16 01:45:00,76.52,76.534,76.497,76.512,232300000.0
2007-03-16 01:46:00,76.502,76.512,76.471,76.48,392260000.0
2007-03-16 01:47:00,76.504,76.509,76.479,76.484,438870000.0
2007-03-16 01:48:00,76.559,76.559,76.519,76.531,375880000.0
2007-03-16 01:49:00,76.48,76.501,76.467,76.498,374150000.0
2007-03-16 01:50:00,76.475,76.495,76.454,76.461,444100000.0
2007-03-16 01:51:00,76.457,76.484,76.455,76.458,25810000.0
2007-03-16 01:52:00,76.414,76.435,76.404,76.421,354500000.0
2007-03-16 01:53:00,76.436,76.452,76.424,76.434,290810000.0
2007-03-16 01:54:00,76.461,76.475,76.439,76.444,196890000.0
2007-03-16 01:55:00,76.454,76.454,76.426,76.448,40090000.0
2007-03-16 01:56:00,76.44,76.446,76.421,76.441,266430000.0
2007-03-16 01:57:00,76.424,76.457,76.413,76.432,232680000.0
2007-03-16 01:58:00,76.441,76.444,76.418,76.42,179140000.0
2007-03-16 02:00:00,76.404,76.427,76.374,76.381,51960000.0
2007-03-16 02:01:00,76.377,76.384,76.354,76.36,236650000.0
2007-03-16 02:02:00,76.376,76.389,76.361,76.371,166630000.0
2007-03-16 02:03:00,76.397,76.444,76.389,76.444,362510000.0
2007-03-16 02:05:00,76.454,76.454,76.409,76.42,249890000.0
2007-03-16 02:06:00,76.47,76.47,76.427,76.454,460880000.0
2007-03-16 02:07:00,76.451,76.451,76.416,76.423,494690000.0
2007-03-16 02:09:00,76.459,76.483,76.371,76.388,319980000.0
2007-03-16 02:10:00,76.376,76.422,76.361,76.389,382750000.0
2007-03-16 02:11:00,76.39,76.422,76.39,76.409,338090000.0
2007-03-16 02:12:00,76.405,76.435,76.4,76.435,320950000.0
2007-03-16 02:13:00,76.391,76.425,76.386,76.405,218900000.0
2007-03-16 02:14:00,76.388,76.417,76.388,76.417,209340000.0
2007-03-16 02:15:00,76.428,76.46,76.421,76.434,285790000.0
2007-03-16 02:16:00,76.458,76.47,76.446,76.468,224290000.0
2007-03-16 02:17:00,76.468,76.5,76.463,76.481,398670000.0
2007-03-16 02:18:00,76.485,76.53,76.472,76.51,458850000.0
2007-03-16 02:19:00,76.497,76.497,76.458,76.47,377620000.0
2007-03-16 02:20:00,76.469,76.506,76.469,76.506,386170000.0
2007-03-16 02:21:00,76.508,76.523,76.49,76.496,463200000.0
2007-03-16 02:22:00,76.515,76.518,76.481,76.506,408720000.0
2007-03-16 02:23:00,76.515,76.521,76.492,76.502,372380000.0
2007-03-16 02:24:00,76.553,76.553,76.506,76.51,296810000.0
2007-03-16 02:25:00,76.531,76.557,76.51,76.54,203780000.0
2007-03-16 02:26:00,76.526,76.544,76.511,76.529,291560000.0
2007-03-16 02:27:00,76.535,76.553,76.509,76.517,278100000.0
2007-03-16 02:29:00,76.5,76.511,76.49,76.496,182880000.0
2007-03-16 02:30:00,76.52,76.547,76.509,76.516,388540000.0
2007-03-16 02:31:00,76.498,76.52,76.498,76.508,30110000.0
2007-03-16 02:32:00,76.503,76.531,76.495,76.514,285130000.0
2007-03-16 02:33:00,76.554,76.572,76.512,76.526,232680000.0
2007-03-16 02:34:00,76.504,76.523,76.481,76.492,419960000.0
2007-03-16 02:35:00,76.458,76.498,76.449,76.47,454180000.0
2007-03-16 02:36:00,76.45,76.476,76.437,76.465,387930000.0
2007-03-16 02:37:00,76.44,76.461,76.427,76.435,381170000.0
2007-03-16 02:38:00,76.456,76.47,76.438,76.438,440000000.0
2007-03-16 02:39:00,76.486,76.486,76.434,76.434,412420000.0
2007-03-16 02:40:00,76.432,76.467,76.42,76.448,377160000.0
2007-03-16 02:41:00,76.462,76.474,76.442,76.46,287560000.0
2007-03-16 02:42:00,76.502,76.521,76.464,76.47,204770000.0
2007-03-16 02:43:00,76.458,76.465,76.428,76.438,290220000.0
2007-03-16 02:44:00,76.435,76.435,76.404,76.414,278070000.0
2007-03-16 02:45:00,76.455,76.455,76.409,76.409,234840000.0
2007-03-16 02:46:00,76.413,76.419,76.393,76.394,173730000.0
2007-03-16 02:47:00,76.411,76.419,76.391,76.399,389760000.0
2007-03-16 02:48:00,76.428,76.446,76.405,76.407,47840000.0
2007-03-16 02:49:00,76.429,76.431,76.406,76.412,249760000.0
2007-03-16 02:50:00,76.421,76.436,76.406,76.409,181360000.0
2007-03-16 02:51:00,76.453,76.482,76.44,76.447,380240000.0
2007-03-16 02:52:00,76.439,76.456,76.427,76.443,25280000.0
2007-03-16 02:53:00,76.434,76.457,76.432,76.457,169820000.0
2007-03-16 02:54:00,76.444,76.484,76.437,76.445,391840000.0
2007-03-16 02:55:00,76.455,76.472,76.447,76.453,34570000.0
2007-03-16 02:56:00,76.461,76.486,76.453,76.481,383190000.0
2007-03-16 02:57:00,76.488,76.507,76.467,76.467,54820000.0
2007-03-16 02:58:00,76.434,76.466,76.434,76.459,214930000.0
2007-03-16 02:59:00,76.452,76.467,76.44,76.454,274990000.0
2007-03-16 03:00:00,76.505,76.505,76.456,76.465,237470000.0
2007-03-16 03:01:00,76.472,76.491,76.456,76.466,422020000.0
2007-03-16 03:02:00,76.459,76.485,76.452,76.467,469110000.0
2007-03-16 03:03:00,76.518,76.534,76.481,76.483,394410000.0
2007-03-16 03:04:00,76.494,76.494,76.462,76.47,400420000.0
2007-03-16 03:05:00,76.441,76.466,76.436,76.452,446370000.0
2007-03-16 03:06:00,76.455,76.5,76.44,76.46,398930000.0
2007-03-16 03:07:00,76.431,76.461,76.427,76.434,365800000.0
2007-03-16 03:08:00,76.447,76.447,76.419,76.421,296900000.0
2007-03-16 03:09:00,76.477,76.499,76.371,76.374,201090000.0
2007-03-16 03:10:00,76.361,76.375,76.341,76.357,290610000.0
2007-03-16 03:11:00,76.348,76.372,76.327,76.335,283320000.0
2007-03-16 03:12:00,76.388,76.388,76.316,76.32,238370000.0
2007-03-16 03:13:00,76.298,76.313,76.277,76.285,170670000.0
2007-03-16 03:14:00,76.29,76.318,76.284,76.306,390280000.0
2007-03-16 03:15:00,76.375,76.375,76.295,76.295,21260000.0
2007-03-16 03:16:00,76.302,76.307,76.275,76.283,374060000.0
2007-03-16 03:17:00,76.288,76.305,76.274,76.292,301050000.0
2007-03-16 03:18:00,76.354,76.378,76.31,76.325,207550000.0
2007-03-16 03:19:00,76.319,76.326,76.295,76.307,281200000.0
2007-03-16 03:20:00,76.316,76.344,76.311,76.321,280140000.0
2007-03-16 03:21:00,76.361,76.376,76.32,76.344,255110000.0
2007-03-16 03:22:00,76.348,76.348,76.322,76.335,176070000.0
2007-03-16 03:23:00,76.352,76.379,76.346,76.365,369980000.0
2007-03-16 03:24:00,76.36,76.394,76.344,76.345,40420000.0
2007-03-16 03:25:00,76.369,76.375,76.347,76.356,160230000.0
2007-03-16 03:26:00,76.355,76.379,76.35,76.373,404780000.0
2007-03-16 03:27:00,76.394,76.407,76.383,76.383,31780000.0
2007-03-16 03:28:00,76.36,76.386,76.352,76.364,44260000.0
2007-03-16 03:29:00,76.393,76.406,76.375,76.391,394990000.0
2007-03-16 03:30:00,76.404,76.428,76.376,76.376,462880000.0
2007-03-16 03:31:00,76.363,76.386,76.347,76.36,409700000.0
2007-03-16 03:32:00,76.385,76.39,76.361,76.366,365160000.0
2007-03-16 03:33:00,76.413,76.413,76.384,76.389,198150000.0
2007-03-16 03:34:00,76.393,76.404,76.377,76.39,199560000.0
2007-03-16 03:35:00,76.401,76.439,76.389,76.405,286270000.0
2007-03-16 03:36:00,76.421,76.421,76.367,76.367,283820000.0
2007-03-16 03:37:00,76.355,76.362,76.329,76.338,241180000.0
2007-03-16 03:38:00,76.347,76.347,76.312,76.319,174450000.0
2007-03-16 03:39:00,76.331,76.356,76.325,76.336,379400000.0
2007-03-16 03:41:00,76.341,76.36,76.328,76.333,181160000.0
2007-03-16 03:42:00,76.373,76.388,76.34,76.353,380220000.0
2007-03-16 03:43:00,76.352,76.368,76.336,76.341,58100000.0
2007-03-16 03:44:00,76.364,76.376,76.344,76.354,168930000.0
2007-03-16 03:45:00,76.37,76.384,76.345,76.35,390320000.0
2007-03-16 03:46:00,76.33,76.348,76.324,76.325,40190000.0
2007-03-16 03:47:00,76.346,76.348,76.318,76.329,467690000.0
2007-03-16 03:48:00,76.358,76.378,76.309,76.32,394260000.0
2007-03-16 03:49:00,76.297,76.32,76.292,76.317,379920000.0
2007-03-16 03:51:00,76.339,76.356,76.317,76.333,211110000.0
2007-03-16 03:52:00,76.313,76.334,76.303,76.319,290440000.0
2007-03-16 03:54:00,76.378,76.398,76.374,76.393,239040000.0
2007-03-16 03:55:00,76.318,76.339,76.317,76.338,176690000.0
2007-03-16 03:57:00,76.361,76.361,76.318,76.318,25700000.0
2007-03-16 03:58:00,76.305,76.314,76.287,76.3,43950000.0
2007-03-16 03:59:00,76.294,76.319,76.282,76.289,47510000.0
2007-03-16 04:00:00,76.327,76.333,76.287,76.32,242310000.0
2007-03-16 04:01:00,76.321,76.341,76.303,76.303,174110000.0
2007-03-16 04:02:00,76.319,76.346,76.3,76.321,373830000.0
2007-03-16 04:03:00,76.308,76.325,76.29,76.298,53690000.0
2007-03-16 04:04:00,76.296,76.332,76.289,76.332,416740000.0
2007-03-16 04:05:00,76.293,76.317,76.275,76.28,443190000.0
2007-03-16 04:06:00,76.315,76.334,76.29,76.333,374880000.0
2007-03-16 04:07:00,76.314,76.32,76.29,76.304,384800000.0
2007-03-16 04:08:00,76.327,76.351,76.326,76.333,441250000.0
2007-03-16 04:09:00,76.35,76.35,76.309,76.326,387320000.0
2007-03-16 04:10:00,76.315,76.338,76.308,76.313,363760000.0
2007-03-16 04:11:00,76.343,76.363,76.322,76.348,285250000.0
2007-03-16 04:12:00,76.374,76.374,76.327,76.333,193740000.0
2007-03-16 04:13:00,76.312,76.343,76.31,76.343,288320000.0
2007-03-16 04:14:00,76.308,76.34,76.301,76.312,275690000.0
2007-03-16 04:15:00,76.327,76.342,76.304,76.323,231090000.0
2007-03-16 04:16:00,76.309,76.338,76.304,76.327,176610000.0
2007-03-16 04:17:00,76.325,76.359,76.316,76.349,376510000.0
2007-03-16 04:18:00,76.329,76.364,76.328,76.364,46150000.0
2007-03-16 04:19:00,76.36,76.396,76.352,76.37,50980000.0
2007-03-16 04:20:00,76.37,76.393,76.353,76.353,272200000.0
2007-03-16 04:21:00,76.358,76.393,76.348,76.388,252480000.0
2007-03-16 04:22:00,76.369,76.385,76.347,76.361,173880000.0
2007-03-16 04:23:00,76.353,76.386,76.346,76.361,380650000.0
2007-03-16 04:24:00,76.375,76.404,76.373,76.38,55020000.0
2007-03-16 04:25:00,76.375,76.389,76.36,76.36,41660000.0
2007-03-16 04:26:00,76.375,76.411,76.364,76.377,269830000.0
2007-03-16 04:27:00,76.401,76.415,76.382,76.393,227610000.0
2007-03-16 04:28:00,76.425,76.425,76.375,76.381,166250000.0
2007-03-16 04:29:00,76.376,76.388,76.346,76.357,395610000.0
2007-03-16 04:30:00,76.361,76.378,76.344,76.344,32170000.0
2007-03-16 04:31:00,76.339,76.373,76.331,76.357,232530000.0
2007-03-16 04:32:00,76.336,76.364,76.325,76.35,163870000.0
2007-03-16 04:33:00,76.368,76.368,76.333,76.341,366160000.0
2007-03-16 04:34:00,76.374,76.386,76.359,76.359,23360000.0
2007-03-16 04:35:00,76.364,76.38,76.352,76.356,266050000.0
2007-03-16 04:36:00,76.386,76.402,76.354,76.367,229570000.0
2007-03-16 04:37:00,76.351,76.381,76.34,76.342,163350000.0
2007-03-16 04:38:00,76.351,76.379,76.334,76.356,383880000.0
2007-03-16 04:39:00,76.359,76.378,76.345,76.356,52750000.0
2007-03-16 04:40:00,76.358,76.387,76.337,76.362,363770000.0
2007-03-16 04:41:00,76.37,76.392,76.354,76.378,286060000.0
2007-03-16 04:42:00,76.403,76.403,76.355,76.385,198070000.0
2007-03-16 04:43:00,76.366,76.38,76.35,76.361,280710000.0
2007-03-16 04:44:00,76.371,76.377,76.349,76.356,272460000.0
2007-03-16 04:45:00,76.391,76.405,76.37,76.39,241570000.0
2007-03-16 04:46:00,76.399,76.414,76.377,76.379,169870000.0
2007-03-16 04:47:00,76.394,76.41,76.372,76.372,383270000.0
2007-03-16 04:48:00,76.391,76.41,76.375,76.382,20180000.0
2007-03-16 04:49:00,76.384,76.397,76.359,76.359,178730000.0
2007-03-16 04:50:00,76.362,76.371,76.329,76.371,364760000.0
2007-03-16 04:51:00,76.366,76.382,76.348,76.382,44860000.0
2007-03-16 04:52:00,76.351,76.389,76.35,76.372,37550000.0
2007-03-16 04:53:00,76.376,76.412,76.367,76.371,166640000.0
2007-03-16 04:54:00,76.383,76.416,76.369,76.416,374160000.0
2007-03-16 04:55:00,76.378,76.401,76.375,76.401,24900000.0
2007-03-16 04:56:00,76.378,76.393,76.354,76.372,283720000.0
2007-03-16 04:57:00,76.377,76.394,76.34,76.346,208320000.0
2007-03-16 04:58:00,76.338,76.381,76.33,76.364,284780000.0
2007-03-16 04:59:00,76.356,76.378,76.329,76.336,267920000.0
2007-03-16 05:00:00,76.343,76.374,76.334,76.347,243990000.0
2007-03-16 05:03:00,76.358,76.372,76.344,76.368,34360000.0
2007-03-16 05:04:00,76.354,76.382,76.341,76.343,235580000.0
2007-03-16 05:05:00,76.37,76.371,76.345,76.356,169800000.0
2007-03-16 05:06:00,76.361,76.374,76.327,76.343,364890000.0
2007-03-16 05:07:00,76.314,76.347,76.314,76.341,35930000.0
2007-03-16 05:08:00,76.314,76.356,76.313,76.356,382280000.0
2007-03-16 05:09:00,76.332,76.356,76.314,76.328,45210000.0
2007-03-16 05:10:00,76.319,76.364,76.319,76.348,368360000.0
2007-03-16 05:11:00,76.334,76.348,76.319,76.346,286690000.0
2007-03-16 05:12:00,76.373,76.373,76.336,76.35,210950000.0
2007-03-16 05:13:00,76.342,76.348,76.314,76.319,272520000.0
2007-03-16 05:14:00,76.375,76.376,76.351,76.36,266880000.0
2007-03-16 05:15:00,76.387,76.387,76.364,76.368,247980000.0
2007-03-16 05:16:00,76.371,76.371,76.346,76.356,164880000.0
2007-03-16 05:17:00,76.354,76.377,76.352,76.365,362010000.0
2007-03-16 05:18:00,76.387,76.387,76.356,76.371,50910000.0
2007-03-16 05:19:00,76.371,76.394,76.363,76.377,53680000.0
2007-03-16 05:20:00,76.371,76.398,76.358,76.379,386510000.0
2007-03-16 05:21:00,76.424,76.424,76.38,76.38,56240000.0
2007-03-16 05:22:00,76.392,76.416,76.378,76.393,166120000.0
2007-03-16 05:23:00,76.404,76.427,76.388,76.412,390200000.0
2007-03-16 05:24:00,76.379,76.411,76.371,76.377,54400000.0
2007-03-16 05:25:00,76.411,76.422,76.393,76.405,52720000.0
2007-03-16 05:26:00,76.388,76.424,76.382,76.418,388880000.0
2007-03-16 05:27:00,76.383,76.412,76.381,76.393,31370000.0
2007-03-16 05:28:00,76.402,76.423,76.383,76.403,164740000.0
2007-03-16 05:29:00,76.389,76.425,76.378,76.406,358450000.0
2007-03-16 05:30:00,76.379,76.429,76.377,76.42,56510000.0
2007-03-16 05:31:00,76.395,76.42,76.384,76.394,41630000.0
2007-03-16 05:32:00,76.4,76.425,76.38,76.387,277990000.0
2007-03-16 05:33:00,76.469,76.469,76.395,76.4,244240000.0
2007-03-16 05:34:00,76.423,76.423,76.381,76.388,176100000.0
2007-03-16 05:35:00,76.405,76.415,76.374,76.39,385560000.0
2007-03-16 05:36:00,76.415,76.435,76.398,76.403,44970000.0
2007-03-16 05:37:00,76.395,76.412,76.381,76.405,47330000.0
2007-03-16 05:38:00,76.402,76.418,76.382,76.396,266940000.0
2007-03-16 05:39:00,76.43,76.444,76.391,76.398,235600000.0
2007-03-16 05:40:00,76.399,76.414,76.385,76.401,167170000.0
2007-03-16 05:42:00,76.445,76.445,76.415,76.421,24150000.0
2007-03-16 05:43:00,76.387,76.414,76.382,76.384,56040000.0
2007-03-16 05:44:00,76.408,76.422,76.399,76.412,392190000.0
2007-03-16 05:45:00,76.41,76.432,76.385,76.399,30060000.0
2007-03-16 05:46:00,76.386,76.411,76.372,76.401,57400000.0
2007-03-16 05:47:00,76.41,76.425,76.383,76.406,429960000.0
2007-03-16 05:48:00,76.383,76.425,76.369,76.375,464840000.0
2007-03-16 05:49:00,76.397,76.416,76.334,76.342,392900000.0
2007-03-16 05:50:00,76.366,76.417,76.347,76.393,389570000.0
2007-03-16 05:51:00,76.455,76.455,76.391,76.402,468120000.0
2007-03-16 05:52:00,76.371,76.427,76.364,76.427,412670000.0
2007-03-16 05:53:00,76.393,76.44,76.393,76.437,366110000.0
2007-03-16 05:54:00,76.437,76.459,76.403,76.411,306730000.0
2007-03-16 05:55:00,76.423,76.444,76.407,76.423,188870000.0
2007-03-16 05:57:00,76.438,76.447,76.418,76.435,284450000.0
2007-03-16 05:58:00,76.422,76.452,76.412,76.432,256210000.0
2007-03-16 05:59:00,76.419,76.437,76.411,76.424,166410000.0
2007-03-16 06:00:00,76.455,76.455,76.409,76.43,384140000.0
2007-03-16 06:01:00,76.451,76.467,76.436,76.444,43310000.0
2007-03-16 06:02:00,76.459,76.466,76.434,76.441,176780000.0
2007-03-16 06:03:00,76.451,76.477,76.448,76.466,389250000.0
2007-03-16 06:04:00,76.465,76.475,76.442,76.461,47830000.0
2007-03-16 06:05:00,76.465,76.492,76.456,76.474,173890000.0
2007-03-16 06:06:00,76.48,76.494,76.453,76.472,391120000.0
2007-03-16 06:07:00,76.466,76.498,76.457,76.469,57420000.0
2007-03-16 06:08:00,76.462,76.503,76.454,76.462,284820000.0
2007-03-16 06:09:00,76.491,76.498,76.471,76.488,241400000.0
2007-03-16 06:10:00,76.481,76.499,76.473,76.485,187010000.0
2007-03-16 06:12:00,76.476,76.513,76.474,76.497,40380000.0
2007-03-16 06:13:00,76.512,76.526,76.497,76.513,167830000.0
2007-03-16 06:14:00,76.477,76.518,76.472,76.503,381900000.0
2007-03-16 06:15:00,76.471,76.51,76.469,76.508,49680000.0
2007-03-16 06:16:00,76.514,76.514,76.485,76.488,23360000.0
2007-03-16 06:17:00,76.492,76.524,76.487,76.493,386280000.0
2007-03-16 06:18:00,76.511,76.521,76.487,76.495,43840000.0
2007-03-16 06:19:00,76.514,76.541,76.493,76.498,164880000.0
2007-03-16 06:20:00,76.498,76.512,76.488,76.511,374740000.0
2007-03-16 06:21:00,76.51,76.536,76.499,76.511,29140000.0
2007-03-16 06:22:00,76.49,76.504,76.48,76.5,32980000.0
2007-03-16 06:23:00,76.507,76.526,76.485,76.512,381220000.0
2007-03-16 06:24:00,76.532,76.532,76.478,76.478,45580000.0
2007-03-16 06:25:00,76.492,76.514,76.473,76.514,52290000.0
2007-03-16 06:26:00,76.47,76.502,76.47,76.498,375100000.0
2007-03-16 06:27:00,76.499,76.511,76.486,76.506,58470000.0
2007-03-16 06:28:00,76.516,76.522,76.48,76.496,205290000.0
2007-03-16 06:29:00,76.486,76.523,76.478,76.489,287260000.0
2007-03-16 06:30:00,76.511,76.552,76.498,76.524,276110000.0
2007-03-16 06:31:00,76.505,76.546,76.505,76.546,247840000.0
2007-03-16 06:32:00,76.513,76.531,76.508,76.529,170650000.0
2007-03-16 06:33:00,76.516,76.56,76.516,76.531,387160000.0
2007-03-16 06:34:00,76.518,76.562,76.517,76.539,70430000.0
2007-03-16 06:35:00,76.544,76.556,76.522,76.54,378830000.0
2007-03-16 06:36:00,76.545,76.56,76.51,76.532,291380000.0
2007-03-16 06:37:00,76.533,76.551,76.499,76.517,201970000.0
2007-03-16 06:38:00,76.502,76.534,76.483,76.509,298110000.0
2007-03-16 06:39:00,76.526,76.534,76.499,76.52,278950000.0
2007-03-16 06:40:00,76.515,76.541,76.502,76.528,248300000.0
2007-03-16 06:41:00,76.522,76.54,76.497,76.497,172950000.0
2007-03-16 06:42:00,76.544,76.544,76.506,76.528,379550000.0
2007-03-16 06:43:00,76.51,76.525,76.495,76.502,42560000.0
2007-03-16 06:44:00,76.484,76.508,76.483,76.504,371260000.0
2007-03-16 06:45:00,76.496,76.528,76.495,76.505,52430000.0
2007-03-16 06:46:00,76.505,76.543,76.497,76.509,166740000.0
2007-03-16 06:47:00,76.514,76.543,76.502,76.526,397510000.0
2007-03-16 06:48:00,76.527,76.544,76.513,76.513,57030000.0
2007-03-16 06:49:00,76.525,76.539,76.513,76.523,35870000.0
2007-03-16 06:50:00,76.516,76.538,76.5,76.519,287930000.0
2007-03-16 06:51:00,76.522,76.542,76.476,76.485,272250000.0
2007-03-16 06:52:00,76.481,76.512,76.466,76.473,235290000.0
2007-03-16 06:53:00,76.473,76.485,76.455,76.457,168890000.0
2007-03-16 06:54:00,76.474,76.495,76.45,76.495,366460000.0
2007-03-16 06:55:00,76.464,76.487,76.46,76.471,54170000.0
2007-03-16 06:57:00,76.506,76.506,76.467,76.5,332740000.0
2007-03-16 06:58:00,76.447,76.487,76.431,76.451,393700000.0
2007-03-16 06:59:00,76.462,76.496,76.459,76.48,355360000.0
2007-03-16 07:00:00,76.454,76.51,76.446,76.492,307260000.0
2007-03-16 07:01:00,76.46,76.491,76.453,76.464,237370000.0
2007-03-16 07:02:00,76.462,76.484,76.447,76.455,208620000.0
2007-03-16 07:03:00,76.481,76.493,76.456,76.468,282190000.0
2007-03-16 07:04:00,76.469,76.47,76.446,76.458,231190000.0
2007-03-16 07:05:00,76.462,76.485,76.44,76.446,422950000.0
2007-03-16 07:06:00,76.449,76.492,76.447,76.492,455410000.0
2007-03-16 07:07:00,76.483,76.483,76.436,76.449,372910000.0
2007-03-16 07:08:00,76.435,76.47,76.43,76.45,393140000.0
2007-03-16 07:09:00,76.446,76.485,76.443,76.449,453620000.0
2007-03-16 07:10:00,76.45,76.492,76.449,76.467,400030000.0
2007-03-16 07:11:00,76.458,76.479,76.45,76.467,360650000.0
2007-03-16 07:12:00,76.493,76.508,76.48,76.507,299750000.0
2007-03-16 07:13:00,76.491,76.515,76.48,76.515,189450000.0
2007-03-16 07:14:00,76.485,76.5,76.468,76.482,286050000.0
2007-03-16 07:15:00,76.498,76.53,76.485,76.502,277440000.0
2007-03-16 07:16:00,76.504,76.543,76.496,76.529,256340000.0
2007-03-16 07:18:00,76.54,76.562,76.535,76.561,372730000.0
2007-03-16 07:20:00,76.497,76.54,76.497,76.539,374540000.0
2007-03-16 07:21:00,76.525,76.545,76.509,76.519,39170000.0
2007-03-16 07:22:00,76.5,76.533,76.488,76.496,365350000.0
2007-03-16 07:23:00,76.491,76.506,76.477,76.487,283470000.0
2007-03-16 07:24:00,76.506,76.523,76.473,76.514,194560000.0
2007-03-16 07:25:00,76.492,76.522,76.482,76.506,289420000.0
2007-03-16 07:26:00,76.5,76.521,76.486,76.501,266110000.0
2007-03-16 07:27:00,76.509,76.525,76.482,76.5,248880000.0
2007-03-16 07:28:00,76.541,76.544,76.51,76.516,162900000.0
2007-03-16 07:29:00,76.526,76.526,76.495,76.5,376240000.0
2007-03-16 07:30:00,76.515,76.531,76.501,76.531,43200000.0
2007-03-16 07:31:00,76.498,76.529,76.492,76.501,29600000.0
2007-03-16 07:32:00,76.514,76.541,76.5,76.5,384070000.0
2007-03-16 07:33:00,76.532,76.55,76.505,76.514,46860000.0
2007-03-16 07:34:00,76.491,76.499,76.467,76.479,397830000.0
2007-03-16 07:35:00,76.487,76.51,76.464,76.464,360120000.0
2007-03-16 07:36:00,76.484,76.509,76.458,76.468,281730000.0
2007-03-16 07:37:00,76.515,76.521,76.483,76.505,181310000.0
2007-03-16 07:38:00,76.49,76.513,76.476,76.481,292750000.0
2007-03-16 07:39:00,76.525,76.542,76.502,76.518,263820000.0
2007-03-16 07:40:00,76.488,76.527,76.481,76.519,242670000.0
2007-03-16 07:41:00,76.488,76.524,76.488,76.501,171670000.0
2007-03-16 07:42:00,76.512,76.531,76.493,76.501,382790000.0
2007-03-16 07:45:00,76.536,76.536,76.494,76.501,375860000.0
2007-03-16 07:46:00,76.518,76.538,76.499,76.538,23600000.0
2007-03-16 07:47:00,76.51,76.532,76.493,76.522,373060000.0
2007-03-16 07:48:00,76.519,76.519,76.487,76.5,35400000.0
2007-03-16 07:49:00,76.472,76.499,76.457,76.466,165620000.0
2007-03-16 07:50:00,76.461,76.475,76.444,76.46,381720000.0
2007-03-16 07:51:00,76.474,76.487,76.461,76.466,48040000.0
2007-03-16 07:52:00,76.494,76.51,76.469,76.481,413840000.0
2007-03-16 07:53:00,76.484,76.511,76.459,76.472,455580000.0
2007-03-16 07:54:00,76.485,76.509,76.464,76.475,383020000.0
2007-03-16 07:55:00,76.474,76.518,76.474,76.5,369720000.0
2007-03-16 07:56:00,76.542,76.542,76.495,76.516,456910000.0
2007-03-16 07:57:00,76.497,76.512,76.471,76.471,390340000.0
2007-03-16 07:58:00,76.481,76.522,76.467,76.487,366740000.0
2007-03-16 07:59:00,76.48,76.51,76.476,76.492,289470000.0
2007-03-16 08:00:00,76.514,76.545,76.499,76.529,188100000.0
2007-03-16 08:01:00,76.506,76.522,76.472,76.481,292310000.0
2007-03-16 08:02:00,76.476,76.512,76.463,76.512,263130000.0
2007-03-16 08:03:00,76.505,76.523,76.475,76.523,236610000.0
2007-03-16 08:04:00,76.514,76.542,76.501,76.501,172290000.0
2007-03-16 08:05:00,76.503,76.547,76.498,76.547,364690000.0
2007-03-16 08:06:00,76.531,76.531,76.473,76.473,35770000.0
2007-03-16 08:07:00,76.498,76.522,76.489,76.498,182370000.0
2007-03-16 08:08:00,76.485,76.532,76.485,76.511,294450000.0
2007-03-16 08:09:00,76.516,76.533,76.487,76.503,272020000.0
2007-03-16 08:10:00,76.498,76.516,76.486,76.502,231390000.0
2007-03-16 08:11:00,76.521,76.552,76.52,76.548,164260000.0
2007-03-16 08:12:00,76.538,76.562,76.526,76.56,383830000.0
2007-03-16 08:13:00,76.506,76.53,76.503,76.516,31000000.0
2007-03-16 08:14:00,76.526,76.557,76.511,76.514,166760000.0
2007-03-16 08:15:00,76.515,76.551,76.515,76.541,359620000.0
2007-03-16 08:16:00,76.545,76.582,76.537,76.563,52550000.0
2007-03-16 08:17:00,76.571,76.59,76.536,76.536,418360000.0
2007-03-16 08:18:00,76.545,76.59,76.545,76.569,447980000.0
2007-03-16 08:19:00,76.585,76.613,76.573,76.594,381170000.0
2007-03-16 08:20:00,76.57,76.601,76.559,76.595,376850000.0
2007-03-16 08:21:00,76.588,76.604,76.555,76.565,452680000.0
2007-03-16 08:22:00,76.556,76.59,76.543,76.555,398750000.0
2007-03-16 08:23:00,76.567,76.592,76.554,76.587,358930000.0
2007-03-16 08:24:00,76.587,76.605,76.542,76.546,291500000.0
2007-03-16 08:25:00,76.541,76.574,76.525,76.558,197220000.0
2007-03-16 08:26:00,76.535,76.562,76.527,76.545,291770000.0
2007-03-16 08:27:00,76.521,76.564,76.521,76.543,267280000.0
2007-03-16 08:28:00,76.569,76.569,76.531,76.55,244960000.0
2007-03-16 08:29:00,76.574,76.588,76.56,76.57,162560000.0
2007-03-16 08:30:00,76.552,76.584,76.543,76.57,366320000.0
2007-03-16 08:31:00,76.569,76.586,76.557,76.57,26820000.0
2007-03-16 08:32:00,76.521,76.568,76.519,76.539,349180000.0
2007-03-16 08:33:00,76.538,76.559,76.528,76.542,329080000.0
2007-03-16 08:34:00,76.524,76.536,76.501,76.523,210450000.0
2007-03-16 08:35:00,76.543,76.57,76.543,76.568,198120000.0
2007-03-16 08:36:00,76.552,76.581,76.53,76.55,281590000.0
2007-03-16 08:37:00,76.56,76.582,76.547,76.557,232130000.0
2007-03-16 08:38:00,76.545,76.579,76.533,76.535,421650000.0
2007-03-16 08:39:00,76.523,76.58,76.522,76.556,454520000.0
2007-03-16 08:40:00,76.554,76.572,76.533,76.559,382390000.0
2007-03-16 08:41:00,76.534,76.564,76.524,76.564,384420000.0
2007-03-16 08:42:00,76.532,76.566,76.512,76.533,438400000.0
2007-03-16 08:43:00,76.513,76.547,76.498,76.51,390830000.0
2007-03-16 08:44:00,76.519,76.542,76.505,76.521,387570000.0
2007-03-16 08:45:00,76.534,76.571,76.515,76.515,291970000.0
2007-03-16 08:46:00,76.511,76.543,76.501,76.509,191510000.0
2007-03-16 08:47:00,76.504,76.538,76.494,76.513,298770000.0
2007-03-16 08:48:00,76.541,76.541,76.491,76.496,269490000.0
2007-03-16 08:49:00,76.488,76.514,76.46,76.501,235760000.0
2007-03-16 08:50:00,76.489,76.525,76.487,76.525,173220000.0
2007-03-16 08:51:00,76.515,76.532,76.484,76.529,380930000.0
2007-03-16 08:52:00,76.502,76.513,76.493,76.493,18900000.0
2007-03-16 08:53:00,76.521,76.55,76.521,76.548,391570000.0
2007-03-16 08:54:00,76.527,76.544,76.487,76.494,344510000.0
2007-03-16 08:55:00,76.478,76.509,76.463,76.478,369590000.0
2007-03-16 08:56:00,76.515,76.522,76.475,76.475,442110000.0
2007-03-16 08:57:00,76.486,76.519,76.478,76.508,377060000.0
2007-03-16 08:58:00,76.498,76.512,76.453,76.474,265600000.0
2007-03-16 08:59:00,76.453,76.49,76.443,76.458,456160000.0
2007-03-16 09:00:00,76.447,76.476,76.436,76.46,352550000.0
2007-03-16 09:01:00,76.468,76.49,76.446,76.475,218990000.0
2007-03-16 09:02:00,76.461,76.476,76.441,76.441,252850000.0
2007-03-16 09:03:00,76.486,76.495,76.449,76.479,485720000.0
2007-03-16 09:04:00,76.464,76.478,76.45,76.472,492540000.0
2007-03-16 09:05:00,76.478,76.502,76.461,76.471,373600000.0
2007-03-16 09:06:00,76.477,76.503,76.434,76.454,318410000.0
2007-03-16 09:07:00,76.421,76.455,76.404,76.432,387670000.0
2007-03-16 09:09:00,76.438,76.459,76.391,76.405,288480000.0
2007-03-16 09:10:00,76.393,76.439,76.392,76.42,218260000.0
2007-03-16 09:11:00,76.438,76.487,76.438,76.459,195740000.0
2007-03-16 09:12:00,76.439,76.469,76.413,76.425,260100000.0
2007-03-16 09:13:00,76.413,76.44,76.403,76.423,226790000.0
2007-03-16 09:14:00,76.41,76.43,76.392,76.414,379860000.0
2007-03-16 09:15:00,76.379,76.418,76.362,76.389,434860000.0
2007-03-16 09:16:00,76.41,76.433,76.392,76.394,370610000.0
2007-03-16 09:17:00,76.388,76.431,76.376,76.417,357240000.0
2007-03-16 09:18:00,76.4,76.431,76.391,76.401,443770000.0
2007-03-16 09:19:00,76.392,76.419,76.374,76.374,396100000.0
2007-03-16 09:20:00,76.412,76.419,76.378,76.388,340050000.0
2007-03-16 09:21:00,76.413,76.439,76.394,76.418,277950000.0
2007-03-16 09:22:00,76.396,76.411,76.387,76.398,185780000.0
2007-03-16 09:23:00,76.389,76.416,76.365,76.365,264930000.0
2007-03-16 09:24:00,76.391,76.409,76.382,76.392,278320000.0
2007-03-16 09:25:00,76.384,76.419,76.377,76.411,236520000.0
2007-03-16 09:26:00,76.382,76.397,76.369,76.397,170930000.0
2007-03-16 09:27:00,76.386,76.413,76.365,76.406,373500000.0
2007-03-16 09:28:00,76.371,76.39,76.36,76.364,55150000.0
2007-03-16 09:29:00,76.374,76.408,76.368,76.378,371140000.0
2007-03-16 09:30:00,76.376,76.393,76.347,76.37,44490000.0
2007-03-16 09:31:00,76.351,76.384,76.351,76.384,181170000.0
2007-03-16 09:32:00,76.374,76.412,76.367,76.383,283690000.0
2007-03-16 09:33:00,76.4,76.4,76.347,76.355,258470000.0
2007-03-16 09:34:00,76.353,76.39,76.338,76.373,237200000.0
2007-03-16 09:35:00,76.398,76.416,76.369,76.373,161730000.0
2007-03-16 09:36:00,76.376,76.41,76.366,76.372,379630000.0
2007-03-16 09:37:00,76.375,76.408,76.365,76.386,27350000.0
2007-03-16 09:38:00,76.407,76.429,76.383,76.395,432770000.0
2007-03-16 09:39:00,76.405,76.448,76.39,76.395,394970000.0
2007-03-16 09:40:00,76.399,76.433,76.381,76.418,359960000.0
2007-03-16 09:41:00,76.413,76.454,76.406,76.454,275810000.0
2007-03-16 09:42:00,76.416,76.445,76.412,76.436,192590000.0
2007-03-16 09:43:00,76.39,76.42,76.383,76.409,279190000.0
2007-03-16 09:45:00,76.444,76.455,76.415,76.44,244210000.0
2007-03-16 09:46:00,76.427,76.462,76.426,76.442,163180000.0
2007-03-16 09:48:00,76.437,76.463,76.422,76.426,43780000.0
2007-03-16 09:49:00,76.414,76.442,76.409,76.409,37730000.0
2007-03-16 09:50:00,76.435,76.436,76.393,76.393,202950000.0
2007-03-16 09:51:00,76.423,76.436,76.407,76.417,268670000.0
2007-03-16 09:52:00,76.384,76.419,76.382,76.39,213520000.0
2007-03-16 09:53:00,76.404,76.425,76.379,76.379,409680000.0
2007-03-16 09:54:00,76.408,76.429,76.379,76.393,448520000.0
2007-03-16 09:55:00,76.385,76.412,76.367,76.393,376400000.0
2007-03-16 09:56:00,76.374,76.42,76.374,76.387,382820000.0
2007-03-16 09:57:00,76.394,76.418,76.371,76.385,459960000.0
2007-03-16 09:58:00,76.396,76.402,76.351,76.351,392690000.0
2007-03-16 09:59:00,76.367,76.376,76.344,76.36,360020000.0
2007-03-16 10:00:00,76.374,76.403,76.359,76.377,278030000.0
2007-03-16 10:01:00,76.398,76.411,76.363,76.379,187610000.0
2007-03-16 10:02:00,76.381,76.417,76.363,76.381,275130000.0
2007-03-16 10:03:00,76.366,76.406,76.366,76.406,268840000.0
2007-03-16 10:04:00,76.336,76.39,76.331,76.361,240150000.0
2007-03-16 10:05:00,76.362,76.391,76.352,76.354,170880000.0
2007-03-16 10:06:00,76.407,76.408,76.383,76.394,369760000.0
2007-03-16 10:07:00,76.361,76.374,76.349,76.359,34430000.0
2007-03-16 10:08:00,76.38,76.421,76.368,76.393,371980000.0
2007-03-16 10:09:00,76.418,76.435,76.386,76.408,308380000.0
2007-03-16 10:10:00,76.414,76.451,76.399,76.431,390970000.0
2007-03-16 10:11:00,76.424,76.44,76.358,76.407,345080000.0
2007-03-16 10:12:00,76.464,76.468,76.431,76.435,318490000.0
2007-03-16 10:13:00,76.439,76.477,76.429,76.451,219320000.0
2007-03-16 10:14:00,76.441,76.478,76.433,76.453,209970000.0
2007-03-16 10:15:00,76.481,76.504,76.464,76.488,266580000.0
2007-03-16 10:16:00,76.513,76.513,76.454,76.462,230280000.0
2007-03-16 10:17:00,76.45,76.493,76.446,76.45,404020000.0
2007-03-16 10:18:00,76.442,76.489,76.442,76.482,428570000.0
2007-03-16 10:19:00,76.465,76.492,76.447,76.455,367630000.0
2007-03-16 10:20:00,76.463,76.484,76.444,76.463,372140000.0
2007-03-16 10:21:00,76.475,76.475,76.428,76.437,449570000.0
2007-03-16 10:22:00,76.446,76.463,76.424,76.437,399990000.0
2007-03-16 10:23:00,76.4,76.425,76.375,76.398,363680000.0
2007-03-16 10:24:00,76.385,76.42,76.376,76.412,290900000.0
2007-03-16 10:25:00,76.389,76.425,76.379,76.425,197140000.0
2007-03-16 10:26:00,76.388,76.421,76.377,76.388,286420000.0
2007-03-16 10:27:00,76.403,76.422,76.374,76.389,275720000.0
2007-03-16 10:28:00,76.383,76.402,76.361,76.373,240620000.0
2007-03-16 10:29:00,76.382,76.392,76.354,76.358,161570000.0
2007-03-16 10:30:00,76.397,76.397,76.347,76.359,376500000.0
2007-03-16 10:31:00,76.367,76.387,76.353,76.363,54800000.0
2007-03-16 10:32:00,76.368,76.393,76.356,76.374,372470000.0
2007-03-16 10:33:00,76.384,76.401,76.359,76.359,46110000.0
2007-03-16 10:34:00,76.346,76.384,76.335,76.372,371190000.0
2007-03-16 10:35:00,76.353,76.391,76.343,76.391,520590000.0
2007-03-16 10:36:00,76.361,76.389,76.339,76.354,204870000.0
2007-03-16 10:37:00,76.356,76.388,76.347,76.367,406410000.0
2007-03-16 10:38:00,76.347,76.359,76.316,76.335,404160000.0
2007-03-16 10:39:00,76.36,76.381,76.336,76.336,301110000.0
2007-03-16 10:40:00,76.344,76.392,76.344,76.37,234480000.0
2007-03-16 10:41:00,76.393,76.442,76.382,76.442,150550000.0
2007-03-16 10:42:00,76.419,76.44,76.384,76.403,99820000.0
2007-03-16 10:43:00,76.382,76.406,76.378,76.398,189230000.0
2007-03-16 10:44:00,76.39,76.422,76.385,76.408,105620000.0
2007-03-16 10:45:00,76.398,76.414,76.371,76.384,118780000.0
2007-03-16 10:47:00,76.387,76.421,76.382,76.403,211100000.0
2007-03-16 10:48:00,76.433,76.433,76.381,76.388,357170000.0
2007-03-16 10:49:00,76.372,76.391,76.36,76.377,205860000.0
2007-03-16 10:50:00,76.376,76.413,76.365,76.413,242310000.0
2007-03-16 10:51:00,76.423,76.44,76.389,76.407,318760000.0
2007-03-16 10:52:00,76.381,76.425,76.381,76.425,406760000.0
2007-03-16 10:53:00,76.393,76.405,76.373,76.399,472790000.0
2007-03-16 10:54:00,76.403,76.42,76.378,76.399,400100000.0
2007-03-16 10:55:00,76.405,76.423,76.379,76.423,328810000.0
2007-03-16 10:56:00,76.39,76.411,76.369,76.411,189180000.0
2007-03-16 10:57:00,76.407,76.424,76.38,76.38,279900000.0
2007-03-16 10:58:00,76.401,76.422,76.378,76.392,262900000.0
2007-03-16 10:59:00,76.402,76.436,76.387,76.395,220040000.0
2007-03-16 11:00:00,76.393,76.407,76.382,76.4,214430000.0
2007-03-16 11:01:00,76.395,76.433,76.395,76.418,189450000.0
2007-03-16 11:02:00,76.417,76.432,76.389,76.403,204160000.0
2007-03-16 11:03:00,76.381,76.42,76.381,76.413,168100000.0
2007-03-16 11:04:00,76.385,76.419,76.382,76.401,389390000.0
2007-03-16 11:05:00,76.403,76.423,76.387,76.393,284760000.0
2007-03-16 11:06:00,76.415,76.432,76.39,76.39,336040000.0
2007-03-16 11:07:00,76.399,76.441,76.392,76.429,262340000.0
2007-03-16 11:08:00,76.416,76.431,76.383,76.383,258310000.0
2007-03-16 11:09:00,76.412,76.429,76.39,76.406,186720000.0
2007-03-16 11:10:00,76.38,76.421,76.38,76.413,188920000.0
2007-03-16 11:11:00,76.369,76.408,76.363,76.373,202100000.0
2007-03-16 11:12:00,76.38,76.394,76.353,76.378,289710000.0
2007-03-16 11:13:00,76.373,76.42,76.365,76.403,223820000.0
2007-03-16 11:14:00,76.399,76.417,76.389,76.404,204530000.0
2007-03-16 11:15:00,76.415,76.439,76.39,76.407,238600000.0
2007-03-16 11:16:00,76.384,76.43,76.375,76.381,241660000.0
2007-03-16 11:17:00,76.39,76.42,76.368,76.376,230250000.0
2007-03-16 11:18:00,76.41,76.42,76.375,76.404,146760000.0
2007-03-16 11:19:00,76.38,76.41,76.37,76.405,215610000.0
2007-03-16 11:20:00,76.363,76.39,76.333,76.347,324640000.0
2007-03-16 11:21:00,76.37,76.378,76.339,76.351,291070000.0
2007-03-16 11:22:00,76.338,76.389,76.33,76.371,247890000.0
2007-03-16 11:23:00,76.34,76.391,76.34,76.384,180360000.0
2007-03-16 11:24:00,76.363,76.382,76.338,76.354,275040000.0
2007-03-16 11:25:00,76.334,76.379,76.327,76.339,194460000.0
2007-03-16 11:26:00,76.337,76.347,76.301,76.319,144660000.0
2007-03-16 11:27:00,76.331,76.331,76.272,76.275,129170000.0
2007-03-16 11:28:00,76.295,76.333,76.285,76.297,133380000.0
2007-03-16 11:29:00,76.302,76.322,76.289,76.304,144460000.0
2007-03-16 11:30:00,76.316,76.343,76.3,76.326,296960000.0
2007-03-16 11:31:00,76.304,76.331,76.28,76.299,226480000.0
2007-03-16 11:32:00,76.292,76.317,76.278,76.286,322720000.0
2007-03-16 11:33:00,76.292,76.325,76.274,76.299,249140000.0
2007-03-16 11:34:00,76.292,76.322,76.284,76.301,332790000.0
2007-03-16 11:36:00,76.297,76.31,76.265,76.266,310080000.0
2007-03-16 11:37:00,76.269,76.298,76.259,76.28,386460000.0
2007-03-16 11:38:00,76.287,76.332,76.28,76.314,322270000.0
2007-03-16 11:39:00,76.301,76.339,76.299,76.321,244610000.0
2007-03-16 11:40:00,76.313,76.341,76.301,76.32,401650000.0
2007-03-16 11:41:00,76.333,76.364,76.322,76.343,324200000.0
2007-03-16 11:42:00,76.391,76.391,76.336,76.339,203960000.0
2007-03-16 11:43:00,76.342,76.356,76.327,76.336,222750000.0
2007-03-16 11:44:00,76.339,76.358,76.309,76.317,418100000.0
2007-03-16 11:45:00,76.335,76.352,76.306,76.324,437770000.0
2007-03-16 11:46:00,76.321,76.346,76.31,76.333,328320000.0
2007-03-16 11:47:00,76.306,76.342,76.301,76.327,277540000.0
2007-03-16 11:48:00,76.29,76.335,76.276,76.303,341860000.0
2007-03-16 11:49:00,76.308,76.341,76.29,76.298,306170000.0
2007-03-16 11:50:00,76.304,76.333,76.293,76.333,286740000.0
2007-03-16 11:51:00,76.309,76.339,76.297,76.306,196000000.0
2007-03-16 11:52:00,76.32,76.343,76.301,76.314,174480000.0
2007-03-16 11:53:00,76.342,76.358,76.323,76.336,235540000.0
2007-03-16 11:54:00,76.369,76.37,76.345,76.347,204050000.0
2007-03-16 11:55:00,76.322,76.348,76.302,76.306,360580000.0
2007-03-16 11:56:00,76.333,76.345,76.289,76.296,405390000.0
2007-03-16 11:57:00,76.311,76.329,76.273,76.281,322170000.0
2007-03-16 11:58:00,76.286,76.334,76.286,76.31,337910000.0
2007-03-16 11:59:00,76.326,76.344,76.31,76.344,403380000.0
2007-03-16 12:00:00,76.329,76.343,76.312,76.335,355910000.0
2007-03-16 12:01:00,76.322,76.325,76.291,76.295,310460000.0
2007-03-16 12:02:00,76.325,76.333,76.284,76.284,261530000.0
2007-03-16 12:03:00,76.325,76.325,76.281,76.292,174040000.0
2007-03-16 12:04:00,76.293,76.323,76.278,76.308,252140000.0
2007-03-16 12:05:00,76.312,76.332,76.295,76.3,233970000.0
2007-03-16 12:06:00,76.332,76.345,76.293,76.306,205570000.0
2007-03-16 12:07:00,76.313,76.327,76.294,76.303,154710000.0
2007-03-16 12:08:00,76.327,76.337,76.3,76.313,332320000.0
2007-03-16 12:09:00,76.31,76.325,76.288,76.311,45890000.0
2007-03-16 12:10:00,76.318,76.331,76.29,76.297,174370000.0
2007-03-16 12:11:00,76.302,76.331,76.295,76.309,253820000.0
2007-03-16 12:12:00,76.314,76.331,76.297,76.312,242370000.0
2007-03-16 12:13:00,76.31,76.328,76.291,76.314,209700000.0
2007-03-16 12:15:00,76.321,76.336,76.306,76.324,396170000.0
2007-03-16 12:16:00,76.311,76.325,76.305,76.309,22020000.0
2007-03-16 12:17:00,76.309,76.329,76.302,76.317,393850000.0
2007-03-16 12:18:00,76.321,76.326,76.291,76.296,40520000.0
2007-03-16 12:19:00,76.304,76.329,76.291,76.291,392860000.0
2007-03-16 12:20:00,76.341,76.341,76.305,76.305,394010000.0
2007-03-16 12:21:00,76.352,76.352,76.313,76.338,460340000.0
2007-03-16 12:22:00,76.321,76.361,76.312,76.336,406040000.0
2007-03-16 12:24:00,76.367,76.367,76.333,76.353,294560000.0
2007-03-16 12:25:00,76.317,76.362,76.317,76.341,191240000.0
2007-03-16 12:26:00,76.33,76.372,76.325,76.366,280370000.0
2007-03-16 12:27:00,76.339,76.37,76.322,76.344,264970000.0
2007-03-16 12:28:00,76.351,76.357,76.327,76.328,234930000.0
2007-03-16 12:29:00,76.333,76.36,76.321,76.337,169770000.0
2007-03-16 12:30:00,76.341,76.37,76.329,76.338,377130000.0
2007-03-16 12:31:00,76.338,76.353,76.324,76.324,41980000.0
2007-03-16 12:32:00,76.347,76.347,76.322,76.334,374200000.0
2007-03-16 12:33:00,76.336,76.363,76.326,76.341,315060000.0
2007-03-16 12:34:00,76.326,76.361,76.319,76.338,285170000.0
2007-03-16 12:35:00,76.318,76.346,76.318,76.328,211210000.0
2007-03-16 12:36:00,76.33,76.361,76.327,76.341,318220000.0
2007-03-16 12:37:00,76.318,76.336,76.306,76.328,213460000.0
2007-03-16 12:38:00,76.311,76.332,76.296,76.301,167080000.0
2007-03-16 12:39:00,76.336,76.359,76.334,76.346,156970000.0
2007-03-16 12:41:00,76.309,76.317,76.289,76.295,142300000.0
2007-03-16 12:42:00,76.337,76.337,76.292,76.301,333170000.0
2007-03-16 12:43:00,76.283,76.323,76.277,76.306,236940000.0
2007-03-16 12:44:00,76.281,76.325,76.273,76.308,357970000.0
2007-03-16 12:45:00,76.312,76.36,76.3,76.312,273540000.0
2007-03-16 12:46:00,76.341,76.365,76.33,76.35,369860000.0
2007-03-16 12:48:00,76.349,76.363,76.322,76.337,351820000.0
2007-03-16 12:49:00,76.319,76.343,76.297,76.324,415890000.0
2007-03-16 12:50:00,76.307,76.333,76.295,76.311,347150000.0
2007-03-16 12:51:00,76.326,76.341,76.301,76.323,263740000.0
2007-03-16 12:52:00,76.366,76.366,76.338,76.343,425810000.0
2007-03-16 12:54:00,76.32,76.344,76.315,76.343,217010000.0
2007-03-16 12:55:00,76.317,76.344,76.31,76.344,247850000.0
2007-03-16 12:56:00,76.322,76.335,76.301,76.319,461740000.0
2007-03-16 12:57:00,76.345,76.356,76.328,76.341,500190000.0
2007-03-16 12:58:00,76.337,76.352,76.317,76.338,369290000.0
2007-03-16 12:59:00,76.331,76.345,76.299,76.304,303290000.0
2007-03-16 13:00:00,76.349,76.349,76.311,76.32,390920000.0
2007-03-16 13:01:00,76.326,76.342,76.308,76.318,339240000.0
2007-03-16 13:02:00,76.313,76.338,76.303,76.314,309380000.0
2007-03-16 13:03:00,76.363,76.363,76.321,76.337,222690000.0
2007-03-16 13:04:00,76.336,76.342,76.304,76.323,192030000.0
2007-03-16 13:05:00,76.311,76.331,76.286,76.314,257910000.0
2007-03-16 13:06:00,76.36,76.376,76.309,76.322,219140000.0
2007-03-16 13:07:00,76.305,76.352,76.3,76.317,396130000.0
2007-03-16 13:08:00,76.348,76.377,76.33,76.353,428280000.0
2007-03-16 13:09:00,76.365,76.417,76.357,76.387,368760000.0
2007-03-16 13:10:00,76.371,76.391,76.354,76.355,363130000.0
2007-03-16 13:11:00,76.359,76.394,76.354,76.394,438590000.0
2007-03-16 13:12:00,76.361,76.416,76.354,76.416,387730000.0
2007-03-16 13:13:00,76.365,76.411,76.362,76.373,352510000.0
2007-03-16 13:14:00,76.358,76.393,76.356,76.393,281490000.0
2007-03-16 13:15:00,76.363,76.39,76.346,76.36,182720000.0
2007-03-16 13:16:00,76.341,76.372,76.329,76.343,280470000.0
2007-03-16 13:17:00,76.324,76.362,76.313,76.362,275860000.0
2007-03-16 13:18:00,76.359,76.379,76.333,76.333,240820000.0
2007-03-16 13:19:00,76.346,76.381,76.339,76.381,164480000.0
2007-03-16 13:20:00,76.386,76.412,76.362,76.405,363420000.0
2007-03-16 13:21:00,76.405,76.41,76.375,76.381,52180000.0
2007-03-16 13:22:00,76.354,76.401,76.342,76.376,369810000.0
2007-03-16 13:23:00,76.367,76.383,76.349,76.357,440100000.0
2007-03-16 13:24:00,76.362,76.377,76.345,76.351,401350000.0
2007-03-16 13:25:00,76.376,76.402,76.358,76.385,375810000.0
2007-03-16 13:26:00,76.396,76.396,76.357,76.368,277360000.0
2007-03-16 13:27:00,76.398,76.411,76.373,76.388,185580000.0
2007-03-16 13:28:00,76.41,76.425,76.382,76.395,279950000.0
2007-03-16 13:29:00,76.4,76.412,76.377,76.388,281690000.0
2007-03-16 13:30:00,76.384,76.414,76.376,76.409,234540000.0
2007-03-16 13:31:00,76.421,76.436,76.389,76.403,162100000.0
2007-03-16 13:32:00,76.413,76.416,76.377,76.395,378500000.0
2007-03-16 13:33:00,76.386,76.401,76.367,76.367,49730000.0
2007-03-16 13:34:00,76.365,76.402,76.365,76.396,288740000.0
2007-03-16 13:35:00,76.365,76.38,76.344,76.349,378240000.0
2007-03-16 13:36:00,76.329,76.373,76.327,76.359,343850000.0
2007-03-16 13:37:00,76.371,76.379,76.35,76.37,360630000.0
2007-03-16 13:38:00,76.332,76.369,76.322,76.366,422110000.0
2007-03-16 13:39:00,76.327,76.346,76.304,76.321,376510000.0
2007-03-16 13:40:00,76.318,76.35,76.305,76.335,259420000.0
2007-03-16 13:41:00,76.311,76.342,76.297,76.327,446640000.0
2007-03-16 13:42:00,76.34,76.359,76.308,76.32,353330000.0
2007-03-16 13:43:00,76.344,76.361,76.326,76.348,207090000.0
2007-03-16 13:44:00,76.348,76.363,76.328,76.339,253750000.0
2007-03-16 13:45:00,76.347,76.362,76.314,76.362,468070000.0
2007-03-16 13:46:00,76.355,76.363,76.313,76.332,496240000.0
2007-03-16 13:47:00,76.337,76.357,76.322,76.356,361720000.0
2007-03-16 13:48:00,76.363,76.363,76.302,76.319,311190000.0
2007-03-16 13:49:00,76.354,76.357,76.312,76.333,373450000.0
2007-03-16 13:50:00,76.347,76.364,76.326,76.364,339570000.0
2007-03-16 13:51:00,76.305,76.349,76.305,76.347,300820000.0
2007-03-16 13:52:00,76.319,76.353,76.302,76.334,207820000.0
2007-03-16 13:53:00,76.348,76.362,76.325,76.333,200380000.0
2007-03-16 13:54:00,76.339,76.37,76.332,76.34,267530000.0
2007-03-16 13:55:00,76.346,76.37,76.333,76.342,209950000.0
2007-03-16 13:56:00,76.347,76.362,76.327,76.327,403690000.0
2007-03-16 13:57:00,76.364,76.383,76.346,76.358,414990000.0
2007-03-16 13:58:00,76.38,76.396,76.355,76.363,372900000.0
2007-03-16 13:59:00,76.404,76.41,76.376,76.378,368090000.0
2007-03-16 14:00:00,76.395,76.414,76.375,76.384,439610000.0
2007-03-16 14:01:00,76.411,76.425,76.392,76.415,386890000.0
2007-03-16 14:02:00,76.418,76.418,76.373,76.382,346590000.0
2007-03-16 14:03:00,76.406,76.406,76.358,76.371,268980000.0
2007-03-16 14:04:00,76.359,76.377,76.334,76.356,190950000.0
2007-03-16 14:05:00,76.395,76.395,76.352,76.361,288190000.0
2007-03-16 14:06:00,76.381,76.401,76.353,76.385,268100000.0
2007-03-16 14:07:00,76.382,76.403,76.368,76.384,234000000.0
2007-03-16 14:08:00,76.371,76.387,76.364,76.376,166700000.0
2007-03-16 14:09:00,76.412,76.412,76.364,76.365,371630000.0
2007-03-16 14:10:00,76.366,76.392,76.354,76.376,32870000.0
2007-03-16 14:11:00,76.372,76.404,76.344,76.391,397640000.0
2007-03-16 14:12:00,76.377,76.398,76.354,76.391,423830000.0
2007-03-16 14:13:00,76.365,76.393,76.355,76.369,372300000.0
2007-03-16 14:14:00,76.391,76.391,76.351,76.351,384130000.0
2007-03-16 14:15:00,76.378,76.394,76.355,76.384,427870000.0
2007-03-16 14:16:00,76.378,76.396,76.341,76.358,393120000.0
2007-03-16 14:17:00,76.347,76.373,76.328,76.334,348660000.0
2007-03-16 14:18:00,76.359,76.376,76.336,76.353,276760000.0
2007-03-16 14:19:00,76.342,76.381,76.342,76.375,195310000.0
2007-03-16 14:20:00,76.353,76.386,76.343,76.354,286220000.0
2007-03-16 14:21:00,76.395,76.397,76.364,76.379,266500000.0
2007-03-16 14:22:00,76.374,76.4,76.355,76.376,230740000.0
2007-03-16 14:23:00,76.405,76.405,76.357,76.357,168550000.0
2007-03-16 14:24:00,76.376,76.412,76.37,76.378,370790000.0
2007-03-16 14:25:00,76.361,76.376,76.352,76.363,23930000.0
2007-03-16 14:26:00,76.38,76.406,76.357,76.385,432160000.0
2007-03-16 14:27:00,76.378,76.41,76.369,76.384,359690000.0
2007-03-16 14:28:00,76.392,76.413,76.378,76.413,370950000.0
2007-03-16 14:29:00,76.406,76.417,76.369,76.381,447360000.0
2007-03-16 14:30:00,76.391,76.417,76.355,76.376,381980000.0
2007-03-16 14:31:00,76.395,76.454,76.382,76.398,364520000.0
2007-03-16 14:32:00,76.385,76.431,76.374,76.39,285190000.0
2007-03-16 14:33:00,76.405,76.456,76.405,76.44,194540000.0
2007-03-16 14:34:00,76.468,76.482,76.438,76.458,271280000.0
2007-03-16 14:35:00,76.482,76.493,76.438,76.449,274680000.0
2007-03-16 14:36:00,76.459,76.473,76.431,76.439,237950000.0
2007-03-16 14:37:00,76.453,76.466,76.434,76.441,156920000.0
2007-03-16 14:38:00,76.459,76.482,76.433,76.449,351110000.0
2007-03-16 14:39:00,76.45,76.483,76.45,76.463,54150000.0
2007-03-16 14:40:00,76.449,76.469,76.427,76.457,274730000.0
2007-03-16 14:42:00,76.442,76.459,76.399,76.408,232670000.0
2007-03-16 14:43:00,76.398,76.425,76.39,76.406,157090000.0
2007-03-16 14:44:00,76.357,76.385,76.337,76.356,356460000.0
2007-03-16 14:45:00,76.356,76.378,76.348,76.36,40080000.0
2007-03-16 14:46:00,76.384,76.427,76.371,76.405,324010000.0
2007-03-16 14:47:00,76.438,76.448,76.407,76.409,268160000.0
2007-03-16 14:48:00,76.431,76.446,76.412,76.431,188190000.0
2007-03-16 14:49:00,76.392,76.422,76.383,76.422,271730000.0
2007-03-16 14:50:00,76.394,76.41,76.376,76.403,257020000.0
2007-03-16 14:51:00,76.422,76.441,76.388,76.388,221020000.0
2007-03-16 14:52:00,76.388,76.415,76.384,76.4,165760000.0
2007-03-16 14:53:00,76.391,76.424,76.376,76.424,341370000.0
2007-03-16 14:54:00,76.398,76.432,76.393,76.408,38430000.0
2007-03-16 14:55:00,76.391,76.408,76.381,76.391,233900000.0
2007-03-16 14:56:00,76.39,76.408,76.382,76.4,156310000.0
2007-03-16 14:57:00,76.41,76.425,76.387,76.42,359060000.0
2007-03-16 14:58:00,76.399,76.42,76.377,76.387,26930000.0
2007-03-16 14:59:00,76.362,76.408,76.357,76.402,368620000.0
2007-03-16 15:00:00,76.393,76.45,76.382,76.45,263520000.0
2007-03-16 15:01:00,76.437,76.461,76.425,76.433,423830000.0
2007-03-16 15:02:00,76.431,76.464,76.408,76.431,338420000.0
2007-03-16 15:03:00,76.411,76.448,76.405,76.445,204640000.0
2007-03-16 15:04:00,76.441,76.462,76.415,76.433,249500000.0
2007-03-16 15:05:00,76.456,76.46,76.418,76.418,447530000.0
2007-03-16 15:06:00,76.459,76.481,76.453,76.479,464170000.0
2007-03-16 15:07:00,76.419,76.426,76.399,76.413,346720000.0
2007-03-16 15:08:00,76.43,76.471,76.428,76.456,302540000.0
2007-03-16 15:09:00,76.471,76.495,76.448,76.456,360840000.0
2007-03-16 15:10:00,76.47,76.483,76.449,76.45,329410000.0
2007-03-16 15:11:00,76.43,76.485,76.423,76.461,298220000.0
2007-03-16 15:12:00,76.475,76.504,76.425,76.453,213360000.0
2007-03-16 15:13:00,76.427,76.445,76.414,76.431,195250000.0
2007-03-16 15:14:00,76.423,76.436,76.409,76.409,261410000.0
2007-03-16 15:15:00,76.441,76.517,76.437,76.471,220530000.0
2007-03-16 15:16:00,76.533,76.605,76.509,76.548,388020000.0
2007-03-16 15:17:00,76.564,76.585,76.521,76.527,415270000.0
2007-03-16 15:18:00,76.538,76.555,76.503,76.527,356610000.0
2007-03-16 15:19:00,76.508,76.554,76.498,76.554,353980000.0
2007-03-16 15:20:00,76.552,76.58,76.528,76.533,427150000.0
2007-03-16 15:21:00,76.524,76.568,76.512,76.528,377540000.0
2007-03-16 15:22:00,76.504,76.538,76.488,76.518,343750000.0
2007-03-16 15:23:00,76.55,76.563,76.519,76.53,263870000.0
2007-03-16 15:24:00,76.562,76.576,76.546,76.562,188730000.0
2007-03-16 15:25:00,76.506,76.539,76.501,76.52,259730000.0
2007-03-16 15:26:00,76.505,76.552,76.497,76.552,257340000.0
2007-03-16 15:27:00,76.524,76.549,76.513,76.53,231750000.0
2007-03-16 15:28:00,76.53,76.541,76.5,76.517,151290000.0
2007-03-16 15:29:00,76.522,76.553,76.507,76.539,349480000.0
2007-03-16 15:30:00,76.516,76.542,76.489,76.492,45460000.0
2007-03-16 15:31:00,76.504,76.512,76.468,76.496,277840000.0
2007-03-16 15:32:00,76.492,76.492,76.438,76.438,257930000.0
2007-03-16 15:33:00,76.435,76.474,76.424,76.443,223880000.0
2007-03-16 15:34:00,76.443,76.46,76.412,76.421,159500000.0
2007-03-16 15:35:00,76.404,76.429,76.399,76.429,339180000.0
2007-03-16 15:36:00,76.442,76.467,76.418,76.42,40160000.0
2007-03-16 15:37:00,76.447,76.469,76.428,76.451,58080000.0
2007-03-16 15:38:00,76.478,76.489,76.454,76.471,166560000.0
2007-03-16 15:39:00,76.468,76.5,76.451,76.461,350470000.0
2007-03-16 15:40:00,76.444,76.471,76.427,76.427,45270000.0
2007-03-16 15:41:00,76.416,76.434,76.389,76.397,358240000.0
2007-03-16 15:42:00,76.4,76.427,76.388,76.407,59150000.0
2007-03-16 15:43:00,76.396,76.423,76.386,76.4,168050000.0
2007-03-16 15:44:00,76.412,76.44,76.402,76.416,355780000.0
2007-03-16 15:45:00,76.418,76.445,76.403,76.417,46980000.0
2007-03-16 15:46:00,76.447,76.462,76.425,76.44,159250000.0
2007-03-16 15:47:00,76.433,76.462,76.42,76.44,342870000.0
2007-03-16 15:48:00,76.468,76.468,76.431,76.442,38520000.0
2007-03-16 15:49:00,76.456,76.478,76.443,76.457,57430000.0
2007-03-16 15:50:00,76.464,76.511,76.456,76.492,328320000.0
2007-03-16 15:51:00,76.504,76.521,76.46,76.465,527670000.0
2007-03-16 15:52:00,76.466,76.522,76.466,76.506,224620000.0
2007-03-16 15:53:00,76.493,76.523,76.477,76.477,264000000.0
2007-03-16 15:54:00,76.522,76.552,76.492,76.533,96890000.0
2007-03-16 15:55:00,76.551,76.588,76.533,76.565,155040000.0
2007-03-16 15:56:00,76.55,76.579,76.525,76.531,170470000.0
2007-03-16 15:57:00,76.538,76.557,76.487,76.497,399070000.0
2007-03-16 15:58:00,76.48,76.512,76.462,76.48,291120000.0
2007-03-16 15:59:00,76.462,76.515,76.459,76.485,113230000.0
2007-03-16 16:00:00,76.498,76.547,76.473,76.499,139750000.0
2007-03-16 16:01:00,76.508,76.535,76.492,76.513,48970000.0
2007-03-16 16:02:00,76.499,76.538,76.483,76.506,235920000.0
2007-03-16 16:03:00,76.479,76.519,76.47,76.48,176380000.0
2007-03-16 16:04:00,76.492,76.522,76.481,76.502,363460000.0
2007-03-16 16:05:00,76.469,76.499,76.45,76.474,481530000.0
2007-03-16 16:06:00,76.445,76.479,76.436,76.461,183120000.0
2007-03-16 16:07:00,76.452,76.476,76.428,76.439,381510000.0
2007-03-16 16:08:00,76.435,76.494,76.43,76.484,383480000.0
2007-03-16 16:09:00,76.463,76.482,76.438,76.445,297860000.0
2007-03-16 16:10:00,76.43,76.459,76.422,76.429,223390000.0
2007-03-16 16:11:00,76.434,76.462,76.418,76.432,142610000.0
2007-03-16 16:12:00,76.46,76.46,76.415,76.428,87600000.0
2007-03-16 16:13:00,76.432,76.451,76.413,76.431,188200000.0
2007-03-16 16:14:00,76.462,76.47,76.423,76.445,97330000.0
2007-03-16 16:15:00,76.443,76.48,76.425,76.434,118400000.0
2007-03-16 16:16:00,76.468,76.491,76.445,76.465,182100000.0
2007-03-16 16:17:00,76.482,76.521,76.482,76.521,238930000.0
2007-03-16 16:18:00,76.525,76.543,76.492,76.504,368810000.0
2007-03-16 16:19:00,76.51,76.525,76.491,76.507,214780000.0
2007-03-16 16:20:00,76.477,76.508,76.465,76.483,251490000.0
2007-03-16 16:21:00,76.503,76.51,76.456,76.456,318940000.0
2007-03-16 16:22:00,76.467,76.487,76.444,76.454,441310000.0
2007-03-16 16:23:00,76.457,76.491,76.45,76.465,484480000.0
2007-03-16 16:24:00,76.484,76.497,76.444,76.45,422020000.0
2007-03-16 16:25:00,76.469,76.491,76.446,76.458,351650000.0
2007-03-16 16:26:00,76.473,76.499,76.456,76.464,212100000.0
2007-03-16 16:27:00,76.456,76.484,76.447,76.459,307140000.0
2007-03-16 16:28:00,76.486,76.516,76.469,76.516,283980000.0
2007-03-16 16:29:00,76.492,76.516,76.475,76.482,243870000.0
2007-03-16 16:30:00,76.499,76.518,76.48,76.483,225060000.0
2007-03-16 16:31:00,76.487,76.528,76.478,76.525,202330000.0
2007-03-16 16:32:00,76.522,76.543,76.502,76.504,206230000.0
2007-03-16 16:33:00,76.532,76.548,76.509,76.538,186820000.0
2007-03-16 16:35:00,76.52,76.541,76.506,76.536,307470000.0
2007-03-16 16:36:00,76.535,76.535,76.495,76.503,381560000.0
2007-03-16 16:37:00,76.49,76.515,76.48,76.515,268290000.0
2007-03-16 16:38:00,76.509,76.51,76.485,76.498,275870000.0
2007-03-16 16:39:00,76.517,76.538,76.503,76.507,194180000.0
2007-03-16 16:40:00,76.522,76.535,76.486,76.496,202030000.0
2007-03-16 16:41:00,76.491,76.516,76.464,76.506,203920000.0
2007-03-16 16:42:00,76.502,76.502,76.459,76.474,306680000.0
2007-03-16 16:43:00,76.451,76.491,76.451,76.459,225330000.0
2007-03-16 16:44:00,76.435,76.465,76.433,76.448,217900000.0
2007-03-16 16:45:00,76.435,76.47,76.427,76.45,243070000.0
2007-03-16 16:46:00,76.435,76.47,76.427,76.444,263720000.0
2007-03-16 16:47:00,76.475,76.478,76.436,76.458,246160000.0
2007-03-16 16:48:00,76.447,76.471,76.429,76.465,141490000.0
2007-03-16 16:49:00,76.462,76.474,76.442,76.461,240200000.0
2007-03-16 16:50:00,76.455,76.479,76.442,76.442,357450000.0
2007-03-16 16:51:00,76.477,76.49,76.449,76.459,314960000.0
2007-03-16 16:52:00,76.431,76.474,76.421,76.434,260810000.0
2007-03-16 16:53:00,76.421,76.438,76.408,76.418,201600000.0
2007-03-16 16:54:00,76.433,76.464,76.427,76.462,283310000.0
2007-03-16 16:55:00,76.42,76.461,76.42,76.432,195570000.0
2007-03-16 16:56:00,76.421,76.448,76.403,76.426,147330000.0
2007-03-16 16:57:00,76.417,76.435,76.386,76.4,157260000.0
2007-03-16 16:58:00,76.415,76.447,76.39,76.398,150320000.0
2007-03-16 16:59:00,76.41,76.463,76.397,76.448,156230000.0
2007-03-16 17:00:00,76.46,76.47,76.414,76.424,331230000.0
2007-03-16 17:01:00,76.433,76.458,76.419,76.427,232760000.0
2007-03-16 17:02:00,76.446,76.45,76.405,76.417,351770000.0
2007-03-16 17:03:00,76.435,76.45,76.402,76.411,265160000.0
2007-03-16 17:04:00,76.436,76.46,76.41,76.422,367640000.0
2007-03-16 17:05:00,76.461,76.476,76.441,76.446,312690000.0
2007-03-16 17:06:00,76.467,76.491,76.452,76.487,356410000.0
2007-03-16 17:07:00,76.483,76.504,76.466,76.487,417860000.0
2007-03-16 17:08:00,76.476,76.519,76.465,76.497,350230000.0
2007-03-16 17:09:00,76.496,76.513,76.475,76.485,262690000.0
2007-03-16 17:10:00,76.483,76.501,76.463,76.463,420970000.0
2007-03-16 17:11:00,76.464,76.49,76.455,76.472,327820000.0
2007-03-16 17:12:00,76.466,76.486,76.427,76.427,205680000.0
2007-03-16 17:13:00,76.448,76.454,76.425,76.425,232020000.0
2007-03-16 17:14:00,76.438,76.471,76.43,76.444,433050000.0
2007-03-16 17:15:00,76.454,76.508,76.446,76.475,472830000.0
2007-03-16 17:16:00,76.504,76.504,76.47,76.484,341020000.0
2007-03-16 17:17:00,76.476,76.492,76.444,76.462,296430000.0
2007-03-16 17:18:00,76.452,76.507,76.452,76.471,365660000.0
2007-03-16 17:19:00,76.449,76.489,76.438,76.468,324300000.0
2007-03-16 17:20:00,76.447,76.508,76.447,76.508,294680000.0
2007-03-16 17:21:00,76.512,76.521,76.471,76.484,199780000.0
2007-03-16 17:22:00,76.502,76.533,76.493,76.523,187180000.0
2007-03-16 17:23:00,76.51,76.541,76.503,76.521,245640000.0
2007-03-16 17:24:00,76.513,76.528,76.489,76.489,201210000.0
2007-03-16 17:25:00,76.514,76.543,76.505,76.511,382950000.0
2007-03-16 17:26:00,76.49,76.514,76.476,76.498,417670000.0
2007-03-16 17:27:00,76.515,76.532,76.478,76.497,349900000.0
2007-03-16 17:28:00,76.483,76.523,76.471,76.508,343630000.0
2007-03-16 17:29:00,76.481,76.509,76.462,76.482,428510000.0
2007-03-16 17:30:00,76.482,76.513,76.462,76.479,366480000.0
2007-03-16 17:31:00,76.453,76.499,76.453,76.466,337510000.0
2007-03-16 17:32:00,76.475,76.503,76.463,76.475,262230000.0
2007-03-16 17:33:00,76.458,76.489,76.439,76.453,178510000.0
2007-03-16 17:34:00,76.483,76.483,76.435,76.437,270160000.0
2007-03-16 17:35:00,76.435,76.453,76.409,76.438,254020000.0
2007-03-16 17:36:00,76.435,76.451,76.409,76.412,226870000.0
2007-03-16 17:37:00,76.417,76.457,76.405,76.413,165930000.0
2007-03-16 17:38:00,76.416,76.433,76.395,76.398,342850000.0
2007-03-16 17:39:00,76.397,76.431,76.395,76.414,49350000.0
2007-03-16 17:40:00,76.439,76.455,76.426,76.442,168500000.0
2007-03-16 17:41:00,76.429,76.446,76.409,76.433,358300000.0
2007-03-16 17:42:00,76.455,76.455,76.423,76.44,41280000.0
2007-03-16 17:43:00,76.416,76.452,76.416,76.439,58500000.0
2007-03-16 17:44:00,76.463,76.492,76.456,76.474,387720000.0
2007-03-16 17:45:00,76.486,76.515,76.464,76.488,409670000.0
2007-03-16 17:46:00,76.5,76.513,76.476,76.481,349870000.0
2007-03-16 17:47:00,76.485,76.525,76.485,76.509,366630000.0
2007-03-16 17:48:00,76.502,76.531,76.499,76.52,399710000.0
2007-03-16 17:49:00,76.51,76.535,76.493,76.514,367240000.0
2007-03-16 17:50:00,76.518,76.532,76.496,76.501,341250000.0
2007-03-16 17:51:00,76.507,76.523,76.479,76.493,266660000.0
2007-03-16 17:52:00,76.487,76.505,76.464,76.484,180340000.0
2007-03-16 17:53:00,76.451,76.485,76.442,76.475,270130000.0
2007-03-16 17:54:00,76.455,76.489,76.449,76.454,241870000.0
2007-03-16 17:55:00,76.451,76.489,76.448,76.488,226860000.0
2007-03-16 17:56:00,76.472,76.502,76.472,76.497,152940000.0
2007-03-16 17:57:00,76.481,76.493,76.461,76.489,339700000.0
2007-03-16 17:58:00,76.45,76.498,76.45,76.466,37210000.0
2007-03-16 17:59:00,76.498,76.518,76.47,76.48,269180000.0
2007-03-16 18:00:00,76.491,76.519,76.461,76.466,250710000.0
2007-03-16 18:01:00,76.476,76.502,76.459,76.489,236440000.0
2007-03-16 18:02:00,76.497,76.515,76.482,76.482,155410000.0
2007-03-16 18:03:00,76.499,76.522,76.496,76.519,344730000.0
2007-03-16 18:04:00,76.512,76.526,76.504,76.509,24410000.0
2007-03-16 18:05:00,76.51,76.525,76.488,76.49,198130000.0
2007-03-16 18:06:00,76.526,76.526,76.495,76.498,265760000.0
2007-03-16 18:07:00,76.506,76.542,76.5,76.535,214930000.0
2007-03-16 18:08:00,76.555,76.555,76.507,76.519,387940000.0
2007-03-16 18:09:00,76.534,76.541,76.499,76.509,406830000.0
2007-03-16 18:10:00,76.512,76.535,76.504,76.525,346760000.0
2007-03-16 18:11:00,76.519,76.533,76.5,76.509,350540000.0
2007-03-16 18:12:00,76.547,76.547,76.498,76.509,420750000.0
2007-03-16 18:13:00,76.493,76.522,76.482,76.498,379080000.0
2007-03-16 18:14:00,76.511,76.511,76.467,76.48,321760000.0
2007-03-16 18:15:00,76.488,76.505,76.472,76.505,269240000.0
2007-03-16 18:16:00,76.471,76.496,76.462,76.496,189210000.0
2007-03-16 18:17:00,76.46,76.481,76.446,76.455,260180000.0
2007-03-16 18:18:00,76.472,76.494,76.459,76.459,267250000.0
2007-03-16 18:20:00,76.468,76.479,76.455,76.466,169510000.0
2007-03-16 18:21:00,76.498,76.515,76.486,76.486,374470000.0
2007-03-16 18:22:00,76.473,76.501,76.467,76.467,46650000.0
2007-03-16 18:23:00,76.472,76.486,76.459,76.468,351790000.0
2007-03-16 18:24:00,76.501,76.516,76.466,76.482,322070000.0
2007-03-16 18:25:00,76.504,76.519,76.494,76.507,284490000.0
2007-03-16 18:27:00,76.487,76.487,76.459,76.473,279960000.0
2007-03-16 18:28:00,76.497,76.5,76.476,76.476,194360000.0
2007-03-16 18:30:00,76.495,76.523,76.484,76.509,133180000.0
2007-03-16 18:31:00,76.466,76.494,76.466,76.494,149830000.0
2007-03-16 18:32:00,76.468,76.48,76.441,76.454,149880000.0
2007-03-16 18:33:00,76.472,76.484,76.452,76.469,318450000.0
2007-03-16 18:34:00,76.443,76.467,76.439,76.448,245410000.0
2007-03-16 18:35:00,76.466,76.483,76.44,76.45,345920000.0
2007-03-16 18:36:00,76.47,76.484,76.445,76.456,265260000.0
2007-03-16 18:37:00,76.446,76.482,76.438,76.452,367940000.0
2007-03-16 18:38:00,76.476,76.482,76.441,76.453,322860000.0
2007-03-16 18:39:00,76.475,76.488,76.44,76.466,341210000.0
2007-03-16 18:40:00,76.477,76.48,76.438,76.451,427610000.0
2007-03-16 18:41:00,76.446,76.463,76.424,76.433,361700000.0
2007-03-16 18:42:00,76.473,76.473,76.431,76.438,258590000.0
2007-03-16 18:43:00,76.432,76.48,76.432,76.455,422260000.0
2007-03-16 18:44:00,76.48,76.495,76.457,76.461,336550000.0
2007-03-16 18:45:00,76.486,76.503,76.467,76.474,202510000.0
2007-03-16 18:46:00,76.487,76.5,76.472,76.481,242790000.0
2007-03-16 18:47:00,76.472,76.486,76.454,76.469,451330000.0
2007-03-16 18:48:00,76.5,76.514,76.483,76.494,471840000.0
2007-03-16 18:51:00,76.459,76.49,76.447,76.469,348940000.0
2007-03-16 18:52:00,76.473,76.49,76.459,76.472,312040000.0
2007-03-16 18:53:00,76.48,76.5,76.457,76.471,297360000.0
2007-03-16 18:54:00,76.469,76.488,76.456,76.462,188030000.0
2007-03-16 18:55:00,76.447,76.478,76.447,76.478,187680000.0
2007-03-16 18:56:00,76.445,76.483,76.445,76.467,241920000.0
2007-03-16 18:57:00,76.457,76.485,76.435,76.467,205620000.0
2007-03-16 18:58:00,76.446,76.483,76.442,76.466,376420000.0
2007-03-16 18:59:00,76.473,76.479,76.44,76.455,389890000.0
2007-03-16 19:00:00,76.474,76.508,76.45,76.461,330920000.0
2007-03-16 19:01:00,76.436,76.474,76.436,76.469,337100000.0
2007-03-16 19:02:00,76.457,76.458,76.431,76.443,409920000.0
2007-03-16 19:03:00,76.461,76.485,76.454,76.468,361570000.0
2007-03-16 19:04:00,76.44,76.483,76.44,76.472,341240000.0
2007-03-16 19:05:00,76.44,76.457,76.431,76.443,255140000.0
2007-03-16 19:06:00,76.453,76.467,76.435,76.445,170830000.0
2007-03-16 19:07:00,76.438,76.438,76.407,76.42,266170000.0
2007-03-16 19:08:00,76.455,76.455,76.428,76.435,231060000.0
2007-03-16 19:09:00,76.469,76.471,76.446,76.461,209860000.0
2007-03-16 19:10:00,76.437,76.449,76.425,76.436,148700000.0
2007-03-16 19:11:00,76.418,76.442,76.417,76.441,341850000.0
2007-03-16 19:12:00,76.47,76.47,76.435,76.444,39160000.0
2007-03-16 19:13:00,76.456,76.47,76.441,76.45,242350000.0
2007-03-16 19:14:00,76.472,76.486,76.452,76.468,356040000.0
2007-03-16 19:15:00,76.474,76.505,76.456,76.471,308950000.0
2007-03-16 19:16:00,76.447,76.466,76.439,76.446,333260000.0
2007-03-16 19:18:00,76.453,76.483,76.446,76.461,323400000.0
2007-03-16 19:19:00,76.455,76.475,76.441,76.459,225110000.0
2007-03-16 19:20:00,76.48,76.494,76.461,76.486,381530000.0
2007-03-16 19:21:00,76.491,76.523,76.49,76.498,295670000.0
2007-03-16 19:22:00,76.51,76.54,76.503,76.512,188830000.0
2007-03-16 19:23:00,76.526,76.576,76.526,76.571,203970000.0
2007-03-16 19:24:00,76.554,76.578,76.528,76.539,395980000.0
2007-03-16 19:25:00,76.524,76.551,76.509,76.516,404900000.0
2007-03-16 19:26:00,76.521,76.546,76.514,76.52,315670000.0
2007-03-16 19:27:00,76.542,76.555,76.5,76.517,280400000.0
2007-03-16 19:28:00,76.51,76.545,76.497,76.514,314440000.0
2007-03-16 19:29:00,76.519,76.55,76.511,76.525,296470000.0
2007-03-16 19:30:00,76.516,76.549,76.511,76.516,262700000.0
2007-03-16 19:31:00,76.53,76.551,76.51,76.525,183860000.0
2007-03-16 19:32:00,76.53,76.542,76.511,76.518,170940000.0
2007-03-16 19:33:00,76.526,76.543,76.511,76.511,217520000.0
2007-03-16 19:34:00,76.531,76.546,76.514,76.522,181690000.0
2007-03-16 19:35:00,76.508,76.544,76.503,76.526,363150000.0
2007-03-16 19:36:00,76.519,76.537,76.487,76.493,345910000.0
2007-03-16 19:37:00,76.507,76.509,76.482,76.483,326640000.0
2007-03-16 19:38:00,76.497,76.51,76.476,76.487,314340000.0
2007-03-16 19:39:00,76.48,76.505,76.474,76.485,362860000.0
2007-03-16 19:40:00,76.498,76.515,76.47,76.482,339010000.0
2007-03-16 19:41:00,76.476,76.512,76.468,76.475,313110000.0
2007-03-16 19:42:00,76.496,76.499,76.473,76.474,248250000.0
2007-03-16 19:43:00,76.484,76.514,76.471,76.479,159440000.0
2007-03-16 19:44:00,76.504,76.52,76.48,76.49,230860000.0
2007-03-16 19:45:00,76.511,76.541,76.499,76.502,230000000.0
2007-03-16 19:46:00,76.493,76.513,76.473,76.477,195190000.0
2007-03-16 19:47:00,76.472,76.481,76.455,76.479,158390000.0
2007-03-16 19:48:00,76.497,76.497,76.46,76.482,310400000.0
2007-03-16 19:49:00,76.468,76.485,76.431,76.445,311830000.0
2007-03-16 19:50:00,76.449,76.47,76.428,76.47,212460000.0
2007-03-16 19:51:00,76.482,76.489,76.435,76.435,357060000.0
2007-03-16 19:52:00,76.457,76.483,76.44,76.481,380710000.0
2007-03-16 19:53:00,76.456,76.509,76.445,76.502,309700000.0
2007-03-16 19:54:00,76.514,76.52,76.469,76.49,325850000.0
2007-03-16 19:55:00,76.493,76.496,76.461,76.476,241000000.0
2007-03-16 19:56:00,76.484,76.503,76.469,76.494,81930000.0
2007-03-16 19:57:00,76.518,76.542,76.498,76.506,128390000.0
2007-03-16 19:58:00,76.496,76.508,76.477,76.478,289760000.0
2007-03-16 19:59:00,76.5,76.523,76.484,76.499,297430000.0
2007-03-16 20:00:00,76.478,76.517,76.475,76.489,258330000.0
2007-03-16 20:01:00,76.504,76.518,76.49,76.497,318930000.0
2007-03-16 20:03:00,76.515,76.537,76.495,76.501,288850000.0
2007-03-16 20:04:00,76.464,76.504,76.464,76.498,287070000.0
2007-03-16 20:05:00,76.488,76.498,76.456,76.459,286660000.0
2007-03-16 20:06:00,76.502,76.502,76.442,76.449,172880000.0
2007-03-16 20:08:00,76.449,76.486,76.432,76.486,294370000.0
2007-03-16 20:09:00,76.469,76.507,76.454,76.481,179720000.0
2007-03-16 20:10:00,76.462,76.504,76.441,76.457,321900000.0
2007-03-16 20:11:00,76.457,76.491,76.44,76.471,273720000.0
2007-03-16 20:12:00,76.506,76.506,76.45,76.471,310480000.0
2007-03-16 20:13:00,76.46,76.484,76.442,76.457,333840000.0
2007-03-16 20:14:00,76.437,76.466,76.428,76.463,256190000.0
2007-03-16 20:15:00,76.464,76.481,76.441,76.446,162080000.0
2007-03-16 20:16:00,76.448,76.465,76.432,76.463,183780000.0
2007-03-16 20:17:00,76.443,76.482,76.439,76.466,231730000.0
2007-03-16 20:18:00,76.483,76.485,76.447,76.456,227410000.0
2007-03-16 20:19:00,76.443,76.481,76.436,76.474,261410000.0
2007-03-16 20:20:00,76.451,76.465,76.435,76.457,158290000.0
2007-03-16 20:21:00,76.449,76.469,76.434,76.444,182750000.0
2007-03-16 20:22:00,76.437,76.437,76.404,76.411,311120000.0
2007-03-16 20:23:00,76.436,76.436,76.4,76.412,265230000.0
2007-03-16 20:24:00,76.436,76.453,76.406,76.414,199010000.0
2007-03-16 20:26:00,76.409,76.431,76.4,76.412,145910000.0
2007-03-16 20:27:00,76.43,76.449,76.412,76.449,239900000.0
2007-03-16 20:28:00,76.415,76.46,76.415,76.455,375450000.0
2007-03-16 20:29:00,76.434,76.44,76.412,76.412,322110000.0
2007-03-16 20:30:00,76.474,76.474,76.434,76.439,346730000.0
2007-03-16 20:31:00,76.423,76.453,76.413,76.423,260690000.0
2007-03-16 20:32:00,76.437,76.437,76.41,76.419,304580000.0
2007-03-16 20:33:00,76.444,76.459,76.432,76.458,165140000.0
2007-03-16 20:35:00,76.438,76.463,76.421,76.446,177890000.0
2007-03-16 20:36:00,76.454,76.496,76.446,76.479,199940000.0
2007-03-16 20:37:00,76.483,76.512,76.47,76.483,160700000.0
2007-03-16 20:38:00,76.524,76.524,76.463,76.484,290350000.0
2007-03-16 20:39:00,76.487,76.508,76.474,76.477,38790000.0
2007-03-16 20:40:00,76.484,76.488,76.454,76.454,421210000.0
2007-03-16 20:41:00,76.482,76.51,76.474,76.497,268700000.0
2007-03-16 20:42:00,76.486,76.505,76.437,76.445,273160000.0
2007-03-16 20:43:00,76.463,76.479,76.436,76.457,341490000.0
2007-03-16 20:44:00,76.425,76.428,76.394,76.406,352320000.0
2007-03-16 20:45:00,76.433,76.451,76.413,76.414,362690000.0
2007-03-16 20:46:00,76.408,76.445,76.408,76.445,219070000.0
2007-03-16 20:47:00,76.428,76.428,76.395,76.408,231170000.0
2007-03-16 20:48:00,76.419,76.452,76.406,76.428,174470000.0
2007-03-16 20:49:00,76.435,76.458,76.426,76.444,21830000.0
2007-03-16 20:50:00,76.433,76.446,76.411,76.425,560610000.0
2007-03-16 20:51:00,76.435,76.471,76.416,76.449,350300000.0
2007-03-16 20:53:00,76.435,76.468,76.422,76.463,322560000.0
2007-03-16 20:54:00,76.456,76.47,76.437,76.446,375490000.0
2007-03-16 20:56:00,76.447,76.464,76.405,76.464,430130000.0
2007-03-16 20:57:00,76.444,76.464,76.423,76.424,488550000.0
2007-03-16 20:58:00,76.435,76.466,76.425,76.456,323100000.0
2007-03-16 20:59:00,76.423,76.469,76.423,76.451,458970000.0
2007-03-16 21:00:00,76.428,76.488,76.414,76.433,331870000.0
2007-03-16 21:01:00,76.441,76.467,76.404,76.425,338280000.0
2007-03-16 21:02:00,76.413,76.455,76.401,76.423,187550000.0
2007-03-16 21:03:00,76.434,76.463,76.428,76.463,197780000.0
2007-03-16 21:04:00,76.446,76.479,76.438,76.456,387370000.0
2007-03-16 21:05:00,76.455,76.457,76.416,76.416,250160000.0
2007-03-16 21:06:00,76.472,76.479,76.444,76.445,339870000.0
2007-03-16 21:08:00,76.451,76.462,76.418,76.427,318360000.0
2007-03-16 21:09:00,76.459,76.483,76.436,76.466,251320000.0
2007-03-16 21:10:00,76.467,76.491,76.444,76.452,331310000.0
2007-03-16 21:11:00,76.444,76.482,76.442,76.464,276250000.0
2007-03-16 21:12:00,76.463,76.482,76.416,76.424,274380000.0
2007-03-16 21:13:00,76.463,76.469,76.438,76.457,217520000.0
2007-03-16 21:14:00,76.45,76.472,76.435,76.442,338760000.0
2007-03-16 21:15:00,76.438,76.477,76.438,76.462,35820000.0
2007-03-16 21:16:00,76.462,76.477,76.449,76.47,325070000.0
2007-03-16 21:17:00,76.494,76.494,76.45,76.45,228510000.0
2007-03-16 21:18:00,76.458,76.48,76.436,76.464,49100000.0
2007-03-16 21:19:00,76.429,76.446,76.386,76.397,322140000.0
2007-03-16 21:20:00,76.431,76.454,76.392,76.426,234320000.0
2007-03-16 21:21:00,76.434,76.491,76.434,76.478,252040000.0
2007-03-16 21:23:00,76.448,76.466,76.434,76.464,350630000.0
2007-03-16 21:24:00,76.45,76.468,76.437,76.467,135750000.0
2007-03-16 21:26:00,76.468,76.489,76.44,76.445,214670000.0
2007-03-16 21:27:00,76.452,76.474,76.438,76.452,23980000.0
2007-03-16 21:28:00,76.476,76.508,76.454,76.459,44960000.0
2007-03-16 21:29:00,76.428,76.468,76.428,76.465,241420000.0
2007-03-16 21:30:00,76.451,76.503,76.451,76.488,193580000.0
2007-03-16 21:32:00,76.477,76.499,76.455,76.463,371110000.0
2007-03-16 21:33:00,76.474,76.501,76.471,76.501,305520000.0
2007-03-16 21:34:00,76.454,76.512,76.454,76.512,344200000.0
2007-03-16 21:36:00,76.515,76.52,76.486,76.486,392510000.0
2007-03-16 21:38:00,76.497,76.519,76.489,76.505,347420000.0
2007-03-16 21:39:00,76.49,76.505,76.469,76.479,261940000.0
2007-03-16 21:40:00,76.487,76.503,76.463,76.496,211490000.0
2007-03-16 21:41:00,76.457,76.47,76.445,76.453,246060000.0
2007-03-16 21:42:00,76.494,76.507,76.474,76.486,309700000.0
2007-03-16 21:44:00,76.447,76.484,76.447,76.484,284640000.0
2007-03-16 21:45:00,76.48,76.493,76.449,76.457,247970000.0
2007-03-16 21:46:00,76.468,76.48,76.455,76.466,195330000.0
2007-03-16 21:47:00,76.455,76.465,76.436,76.451,361600000.0
2007-03-16 21:48:00,76.454,76.479,76.453,76.475,213120000.0
2007-03-16 21:49:00,76.476,76.479,76.448,76.47,230360000.0
2007-03-16 21:50:00,76.462,76.495,76.451,76.468,373850000.0
2007-03-16 21:51:00,76.489,76.489,76.463,76.478,304280000.0
2007-03-16 21:53:00,76.48,76.512,76.467,76.477,257390000.0
2007-03-16 21:54:00,76.486,76.506,76.475,76.506,143620000.0
2007-03-16 21:55:00,76.503,76.517,76.49,76.509,272380000.0
2007-03-16 21:57:00,76.49,76.524,76.487,76.516,294290000.0
2007-03-16 21:58:00,76.514,76.526,76.485,76.513,302420000.0
2007-03-16 22:00:00,76.534,76.546,76.519,76.524,130550000.0
2007-03-16 22:01:00,76.488,76.498,76.477,76.497,22190000.0
2007-03-16 22:02:00,76.479,76.498,76.468,76.488,314150000.0
2007-03-16 22:03:00,76.493,76.519,76.487,76.517,372200000.0
2007-03-16 22:06:00,76.543,76.557,76.53,76.54,238160000.0
2007-03-16 22:09:00,76.518,76.518,76.492,76.5,229130000.0
2007-03-16 22:10:00,76.496,76.496,76.469,76.469,146220000.0
2007-03-16 22:11:00,76.477,76.506,76.477,76.493,103040000.0
2007-03-16 22:12:00,76.551,76.591,76.498,76.505,133890000.0
2007-03-16 22:13:00,76.489,76.49,76.467,76.478,245910000.0
2007-03-16 22:14:00,76.499,76.5,76.471,76.482,217250000.0
2007-03-16 22:15:00,76.507,76.524,76.479,76.485,185590000.0
2007-03-16 22:18:00,76.489,76.509,76.457,76.464,226870000.0
2007-03-16 22:19:00,76.457,76.457,76.427,76.438,230280000.0
2007-03-16 22:20:00,76.466,76.466,76.429,76.44,201890000.0
2007-03-16 22:21:00,76.458,76.475,76.434,76.444,213890000.0
2007-03-16 22:22:00,76.45,76.469,76.439,76.448,199310000.0
2007-03-16 22:23:00,76.446,76.469,76.443,76.468,105640000.0
2007-03-16 22:24:00,76.457,76.482,76.454,76.459,28780000.0
2007-03-16 22:26:00,76.453,76.481,76.453,76.478,291600000.0
2007-03-16 22:27:00,76.501,76.514,76.481,76.488,95110000.0
2007-03-16 22:29:00,76.484,76.493,76.46,76.46,361270000.0
2007-03-16 22:30:00,76.48,76.497,76.47,76.479,332670000.0
2007-03-16 22:31:00,76.449,76.465,76.432,76.456,190850000.0
2007-03-16 22:32:00,76.448,76.469,76.436,76.446,313230000.0
2007-03-16 22:33:00,76.47,76.489,76.458,76.489,248810000.0
2007-03-16 22:34:00,76.452,76.466,76.437,76.447,278930000.0
2007-03-16 22:36:00,76.482,76.496,76.471,76.491,123660000.0
2007-03-16 22:37:00,76.467,76.474,76.447,76.449,103900000.0
2007-03-16 22:38:00,76.462,76.473,76.447,76.449,51060000.0
2007-03-16 22:39:00,76.471,76.486,76.451,76.461,166780000.0
2007-03-16 22:40:00,76.448,76.475,76.446,76.469,136560000.0
2007-03-16 22:41:00,76.442,76.456,76.425,76.432,176310000.0
2007-03-16 22:42:00,76.443,76.461,76.397,76.41,308860000.0
2007-03-16 22:43:00,76.417,76.432,76.389,76.393,161040000.0
2007-03-16 22:44:00,76.388,76.416,76.381,76.392,144000000.0
2007-03-16 22:45:00,76.433,76.433,76.389,76.396,178060000.0
2007-03-16 22:46:00,76.386,76.39,76.36,76.369,166650000.0
2007-03-16 22:47:00,76.373,76.394,76.364,76.382,250100000.0
2007-03-16 22:48:00,76.413,76.413,76.37,76.382,230780000.0
2007-03-16 22:49:00,76.388,76.412,76.382,76.398,45960000.0
2007-03-16 22:51:00,76.427,76.428,76.396,76.398,127290000.0
2007-03-16 22:52:00,76.397,76.413,76.383,76.383,137250000.0
2007-03-16 22:54:00,76.413,76.429,76.399,76.416,94390000.0
2007-03-16 22:55:00,76.386,76.398,76.373,76.397,135500000.0
2007-03-16 22:56:00,76.405,76.425,76.396,76.418,34480000.0
2007-03-16 22:57:00,76.423,76.44,76.414,76.421,12600000.0
2007-03-16 22:59:00,76.424,76.439,76.416,76.426,76250000.0
2007-03-19 02:00:00,76.193,76.221,76.187,76.197,125090000.0
2007-03-19 02:01:00,76.218,76.23,76.195,76.21,354300000.0
2007-03-19 02:02:00,76.233,76.238,76.207,76.215,219370000.0
2007-03-19 02:03:00,76.232,76.257,76.22,76.24,487940000.0
2007-03-19 02:04:00,76.25,76.254,76.228,76.229,125640000.0
2007-03-19 02:06:00,76.251,76.282,76.246,76.256,578900000.0
2007-03-19 02:07:00,76.278,76.278,76.239,76.25,637190000.0
2007-03-19 02:08:00,76.265,76.281,76.25,76.254,515610000.0
2007-03-19 02:09:00,76.299,76.301,76.256,76.28,474510000.0
2007-03-19 02:10:00,76.287,76.287,76.243,76.255,523060000.0
2007-03-19 02:11:00,76.257,76.294,76.256,76.293,496750000.0
2007-03-19 02:12:00,76.294,76.316,76.278,76.313,485260000.0
2007-03-19 02:14:00,76.308,76.315,76.279,76.301,315720000.0
2007-03-19 02:15:00,76.324,76.341,76.299,76.313,364020000.0
2007-03-19 02:17:00,76.307,76.33,76.287,76.309,478630000.0
2007-03-19 02:18:00,76.342,76.342,76.293,76.304,537900000.0
2007-03-19 02:19:00,76.313,76.342,76.3,76.336,438830000.0
2007-03-19 02:20:00,76.343,76.353,76.312,76.336,517980000.0
2007-03-19 02:21:00,76.324,76.359,76.313,76.328,550350000.0
2007-03-19 02:23:00,76.294,76.322,76.282,76.296,502420000.0
2007-03-19 02:24:00,76.321,76.333,76.302,76.327,430070000.0
2007-03-19 02:25:00,76.31,76.327,76.292,76.302,340610000.0
2007-03-19 02:26:00,76.301,76.315,76.276,76.31,336410000.0
2007-03-19 02:27:00,76.287,76.315,76.278,76.309,356770000.0
2007-03-19 02:28:00,76.321,76.335,76.297,76.327,368340000.0
2007-03-19 02:29:00,76.336,76.337,76.31,76.331,302630000.0
2007-03-19 02:30:00,76.31,76.35,76.301,76.33,450810000.0
2007-03-19 02:31:00,76.318,76.326,76.29,76.326,176750000.0
2007-03-19 02:33:00,76.341,76.342,76.303,76.317,315090000.0
2007-03-19 02:35:00,76.291,76.328,76.279,76.3,567390000.0
2007-03-19 02:36:00,76.335,76.348,76.301,76.335,421280000.0
2007-03-19 02:37:00,76.318,76.336,76.299,76.336,485230000.0
2007-03-19 02:38:00,76.33,76.336,76.303,76.312,531540000.0
2007-03-19 02:39:00,76.354,76.358,76.317,76.34,472470000.0
2007-03-19 02:40:00,76.312,76.357,76.312,76.345,406330000.0
2007-03-19 02:41:00,76.337,76.363,76.322,76.328,339620000.0
2007-03-19 02:42:00,76.332,76.357,76.321,76.349,219600000.0
2007-03-19 02:43:00,76.328,76.329,76.29,76.329,348150000.0
2007-03-19 02:44:00,76.344,76.363,76.322,76.347,362420000.0
2007-03-19 02:45:00,76.385,76.398,76.354,76.365,300040000.0
2007-03-19 02:46:00,76.374,76.383,76.351,76.383,252880000.0
2007-03-19 02:47:00,76.352,76.387,76.35,76.372,476770000.0
2007-03-19 02:48:00,76.385,76.392,76.36,76.373,160040000.0
2007-03-19 02:49:00,76.396,76.397,76.362,76.369,332080000.0
2007-03-19 02:50:00,76.395,76.412,76.375,76.408,214890000.0
2007-03-19 02:51:00,76.408,76.428,76.387,76.421,440150000.0
2007-03-19 02:52:00,76.426,76.427,76.398,76.425,130300000.0
2007-03-19 02:53:00,76.424,76.438,76.402,76.412,224670000.0
2007-03-19 02:54:00,76.403,76.453,76.403,76.423,455320000.0
2007-03-19 02:55:00,76.429,76.429,76.398,76.425,127110000.0
2007-03-19 02:56:00,76.391,76.418,76.381,76.408,449180000.0
2007-03-19 02:57:00,76.438,76.438,76.384,76.398,130850000.0
2007-03-19 02:58:00,76.392,76.419,76.383,76.406,256040000.0
2007-03-19 02:59:00,76.394,76.41,76.375,76.386,326850000.0
2007-03-19 03:00:00,76.442,76.447,76.415,76.442,309850000.0
2007-03-19 03:01:00,76.424,76.434,76.394,76.432,476760000.0
2007-03-19 03:02:00,76.432,76.479,76.425,76.448,524210000.0
2007-03-19 03:03:00,76.467,76.469,76.429,76.433,471620000.0
2007-03-19 03:04:00,76.464,76.491,76.454,76.489,503750000.0
2007-03-19 03:05:00,76.482,76.512,76.467,76.482,537090000.0
2007-03-19 03:06:00,76.503,76.519,76.473,76.483,468380000.0
2007-03-19 03:07:00,76.444,76.487,76.444,76.471,398640000.0
2007-03-19 03:08:00,76.471,76.489,76.448,76.461,357220000.0
2007-03-19 03:09:00,76.483,76.51,76.477,76.504,274180000.0
2007-03-19 03:10:00,76.504,76.524,76.475,76.494,363100000.0
2007-03-19 03:11:00,76.524,76.57,76.516,76.57,345330000.0
2007-03-19 03:12:00,76.57,76.625,76.563,76.581,344690000.0
2007-03-19 03:13:00,76.571,76.599,76.557,76.591,231260000.0
2007-03-19 03:14:00,76.582,76.593,76.554,76.591,504900000.0
2007-03-19 03:15:00,76.609,76.726,76.609,76.698,182620000.0
2007-03-19 03:16:00,76.666,76.7,76.666,76.693,473100000.0
2007-03-19 03:17:00,76.697,76.699,76.653,76.674,419340000.0
2007-03-19 03:18:00,76.711,76.873,76.708,76.828,285030000.0
2007-03-19 03:19:00,76.833,76.833,76.785,76.792,374580000.0
2007-03-19 03:20:00,76.775,76.81,76.757,76.774,347790000.0
2007-03-19 03:21:00,76.774,76.775,76.729,76.761,348590000.0
2007-03-19 03:22:00,76.768,76.8,76.744,76.756,213670000.0
2007-03-19 03:23:00,76.704,76.739,76.676,76.739,397330000.0
2007-03-19 03:24:00,76.765,76.769,76.71,76.721,85740000.0
2007-03-19 03:25:00,76.708,76.717,76.687,76.704,216290000.0
2007-03-19 03:26:00,76.656,76.677,76.636,76.658,417420000.0
2007-03-19 03:27:00,76.638,76.654,76.621,76.622,98200000.0
2007-03-19 03:28:00,76.66,76.689,76.65,76.67,100470000.0
2007-03-19 03:29:00,76.644,76.664,76.625,76.649,459790000.0
2007-03-19 03:30:00,76.675,76.691,76.654,76.666,551560000.0
2007-03-19 03:31:00,76.649,76.671,76.627,76.647,510070000.0
2007-03-19 03:32:00,76.635,76.649,76.606,76.616,464830000.0
2007-03-19 03:33:00,76.621,76.652,76.609,76.629,363380000.0
2007-03-19 03:34:00,76.643,76.67,76.62,76.664,334600000.0
2007-03-19 03:35:00,76.66,76.677,76.639,76.656,362430000.0
2007-03-19 03:36:00,76.66,76.704,76.66,76.702,335890000.0
2007-03-19 03:37:00,76.698,76.703,76.67,76.68,278710000.0
2007-03-19 03:38:00,76.689,76.695,76.667,76.695,207850000.0
2007-03-19 03:39:00,76.676,76.7,76.663,76.689,439570000.0
2007-03-19 03:40:00,76.672,76.697,76.661,76.661,90710000.0
2007-03-19 03:41:00,76.694,76.698,76.668,76.694,287350000.0
2007-03-19 03:42:00,76.686,76.717,76.666,76.67,467080000.0
2007-03-19 03:43:00,76.648,76.648,76.611,76.63,97510000.0
2007-03-19 03:44:00,76.656,76.682,76.642,76.656,202230000.0
2007-03-19 03:45:00,76.689,76.707,76.663,76.689,456910000.0
2007-03-19 03:46:00,76.68,76.687,76.655,76.687,121520000.0
2007-03-19 03:47:00,76.683,76.728,76.683,76.724,545860000.0
2007-03-19 03:48:00,76.744,76.747,76.698,76.71,556000000.0
2007-03-19 03:49:00,76.72,76.738,76.699,76.73,454040000.0
2007-03-19 03:50:00,76.718,76.731,76.691,76.691,335710000.0
2007-03-19 03:51:00,76.723,76.738,76.697,76.702,243090000.0
2007-03-19 03:52:00,76.706,76.741,76.697,76.723,350090000.0
2007-03-19 03:53:00,76.732,76.762,76.72,76.739,334850000.0
2007-03-19 03:54:00,76.75,76.764,76.721,76.729,309850000.0
2007-03-19 03:55:00,76.747,76.747,76.717,76.739,229020000.0
2007-03-19 03:56:00,76.727,76.749,76.709,76.726,458930000.0
2007-03-19 03:57:00,76.712,76.728,76.692,76.697,115300000.0
2007-03-19 03:58:00,76.736,76.737,76.71,76.731,111820000.0
2007-03-19 03:59:00,76.735,76.735,76.702,76.716,96510000.0
2007-03-19 04:00:00,76.729,76.759,76.711,76.728,294270000.0
2007-03-19 04:01:00,76.769,76.77,76.729,76.743,288150000.0
2007-03-19 04:02:00,76.717,76.768,76.711,76.749,440700000.0
2007-03-19 04:03:00,76.744,76.762,76.721,76.734,128710000.0
2007-03-19 04:04:00,76.732,76.744,76.707,76.739,462160000.0
2007-03-19 04:05:00,76.736,76.758,76.711,76.718,576440000.0
2007-03-19 04:06:00,76.746,76.772,76.72,76.736,493510000.0
2007-03-19 04:07:00,76.704,76.737,76.7,76.73,434570000.0
2007-03-19 04:08:00,76.745,76.769,76.717,76.73,524370000.0
2007-03-19 04:09:00,76.756,76.768,76.716,76.726,409070000.0
2007-03-19 04:10:00,76.744,76.77,76.722,76.734,418140000.0
2007-03-19 04:11:00,76.734,76.773,76.724,76.736,366780000.0
2007-03-19 04:12:00,76.727,76.757,76.699,76.725,305700000.0
2007-03-19 04:13:00,76.73,76.768,76.713,76.723,351310000.0
2007-03-19 04:14:00,76.732,76.797,76.723,76.751,383540000.0
2007-03-19 04:15:00,76.771,76.8,76.75,76.765,347330000.0
2007-03-19 04:16:00,76.764,76.793,76.75,76.77,296510000.0
2007-03-19 04:17:00,76.761,76.799,76.744,76.799,443970000.0
2007-03-19 04:18:00,76.786,76.817,76.767,76.777,161770000.0
2007-03-19 04:19:00,76.765,76.778,76.744,76.772,128020000.0
2007-03-19 04:20:00,76.762,76.795,76.743,76.766,370170000.0
2007-03-19 04:21:00,76.755,76.789,76.74,76.756,316260000.0
2007-03-19 04:22:00,76.738,76.74,76.712,76.739,237310000.0
2007-03-19 04:23:00,76.738,76.783,76.738,76.769,478900000.0
2007-03-19 04:24:00,76.741,76.798,76.741,76.757,117020000.0
2007-03-19 04:25:00,76.769,76.796,76.751,76.766,140860000.0
2007-03-19 04:26:00,76.772,76.791,76.748,76.76,348670000.0
2007-03-19 04:27:00,76.788,76.79,76.744,76.774,347260000.0
2007-03-19 04:28:00,76.759,76.763,76.737,76.761,237130000.0
2007-03-19 04:29:00,76.753,76.782,76.744,76.767,476600000.0
2007-03-19 04:30:00,76.783,76.799,76.756,76.777,151280000.0
2007-03-19 04:31:00,76.74,76.769,76.732,76.746,337890000.0
2007-03-19 04:32:00,76.761,76.767,76.738,76.767,279440000.0
2007-03-19 04:33:00,76.784,76.798,76.753,76.775,493360000.0
2007-03-19 04:34:00,76.743,76.76,76.725,76.758,120880000.0
2007-03-19 04:35:00,76.754,76.795,76.745,76.795,337900000.0
2007-03-19 04:36:00,76.797,76.797,76.746,76.757,327460000.0
2007-03-19 04:37:00,76.763,76.79,76.746,76.779,256820000.0
2007-03-19 04:38:00,76.718,76.74,76.71,76.737,407780000.0
2007-03-19 04:39:00,76.735,76.757,76.725,76.734,132280000.0
2007-03-19 04:40:00,76.723,76.764,76.708,76.719,427620000.0
2007-03-19 04:41:00,76.686,76.716,76.681,76.716,394710000.0
2007-03-19 04:42:00,76.692,76.737,76.688,76.7,244920000.0
2007-03-19 04:43:00,76.691,76.735,76.686,76.696,307220000.0
2007-03-19 04:44:00,76.678,76.717,76.677,76.698,310280000.0
2007-03-19 04:45:00,76.731,76.742,76.703,76.72,298240000.0
2007-03-19 04:46:00,76.698,76.721,76.673,76.706,273700000.0
2007-03-19 04:47:00,76.671,76.712,76.663,76.693,459670000.0
2007-03-19 04:48:00,76.701,76.701,76.652,76.679,72620000.0
2007-03-19 04:49:00,76.695,76.703,76.651,76.658,234120000.0
2007-03-19 04:50:00,76.66,76.684,76.614,76.624,452480000.0
2007-03-19 04:51:00,76.624,76.654,76.599,76.607,87450000.0
2007-03-19 04:52:00,76.607,76.646,76.598,76.614,82810000.0
2007-03-19 04:53:00,76.614,76.638,76.604,76.628,210120000.0
2007-03-19 04:54:00,76.633,76.646,76.602,76.615,429540000.0
2007-03-19 04:55:00,76.601,76.631,76.591,76.61,139820000.0
2007-03-19 04:56:00,76.625,76.64,76.591,76.607,360180000.0
2007-03-19 04:57:00,76.607,76.625,76.59,76.621,230070000.0
2007-03-19 04:58:00,76.607,76.637,76.587,76.601,334350000.0
2007-03-19 04:59:00,76.591,76.636,76.586,76.598,315090000.0
2007-03-19 05:00:00,76.624,76.64,76.596,76.601,284790000.0
2007-03-19 05:01:00,76.625,76.639,76.594,76.625,234640000.0
2007-03-19 05:02:00,76.622,76.664,76.616,76.661,438860000.0
2007-03-19 05:03:00,76.654,76.66,76.627,76.652,70680000.0
2007-03-19 05:04:00,76.64,76.672,76.629,76.648,272890000.0
2007-03-19 05:05:00,76.676,76.676,76.634,76.647,217620000.0
2007-03-19 05:06:00,76.652,76.681,76.634,76.681,416720000.0
2007-03-19 05:07:00,76.666,76.678,76.648,76.652,105210000.0
2007-03-19 05:08:00,76.685,76.688,76.655,76.678,439400000.0
2007-03-19 05:09:00,76.683,76.69,76.653,76.69,131310000.0
2007-03-19 05:11:00,76.666,76.681,76.643,76.681,366600000.0
2007-03-19 05:12:00,76.689,76.699,76.664,76.672,295150000.0
2007-03-19 05:13:00,76.684,76.697,76.654,76.662,360110000.0
2007-03-19 05:14:00,76.649,76.699,76.649,76.679,320780000.0
2007-03-19 05:15:00,76.701,76.718,76.686,76.706,288720000.0
2007-03-19 05:16:00,76.682,76.706,76.67,76.692,201780000.0
2007-03-19 05:17:00,76.719,76.726,76.686,76.704,482490000.0
2007-03-19 05:18:00,76.718,76.738,76.694,76.738,128570000.0
2007-03-19 05:19:00,76.715,76.772,76.705,76.745,78590000.0
2007-03-19 05:20:00,76.751,76.77,76.728,76.744,446620000.0
2007-03-19 05:21:00,76.736,76.752,76.708,76.708,63810000.0
2007-03-19 05:22:00,76.762,76.762,76.721,76.735,185380000.0
2007-03-19 05:23:00,76.736,76.764,76.725,76.73,450380000.0
2007-03-19 05:24:00,76.717,76.752,76.717,76.735,90650000.0
2007-03-19 05:25:00,76.734,76.775,76.718,76.775,68380000.0
2007-03-19 05:26:00,76.733,76.759,76.716,76.748,508010000.0
2007-03-19 05:27:00,76.732,76.759,76.712,76.72,166850000.0
2007-03-19 05:28:00,76.739,76.788,76.732,76.758,249380000.0
2007-03-19 05:29:00,76.739,76.79,76.731,76.758,437080000.0
2007-03-19 05:30:00,76.776,76.787,76.749,76.769,178390000.0
2007-03-19 05:31:00,76.756,76.79,76.743,76.766,175600000.0
2007-03-19 05:32:00,76.718,76.748,76.708,76.722,317430000.0
2007-03-19 05:33:00,76.75,76.792,76.74,76.761,300070000.0
2007-03-19 05:34:00,76.819,76.819,76.77,76.798,262890000.0
2007-03-19 05:35:00,76.771,76.81,76.761,76.778,444220000.0
2007-03-19 05:36:00,76.799,76.807,76.763,76.772,129640000.0
2007-03-19 05:37:00,76.773,76.819,76.767,76.793,95060000.0
2007-03-19 05:38:00,76.781,76.811,76.766,76.779,371440000.0
2007-03-19 05:39:00,76.806,76.827,76.781,76.815,340410000.0
2007-03-19 05:40:00,76.835,76.87,76.822,76.865,241040000.0
2007-03-19 05:41:00,76.843,76.896,76.833,76.87,487040000.0
2007-03-19 05:42:00,76.869,76.89,76.85,76.882,97380000.0
2007-03-19 05:43:00,76.856,76.891,76.846,76.856,134140000.0
2007-03-19 05:44:00,76.858,76.888,76.843,76.881,462700000.0
2007-03-19 05:45:00,76.857,76.883,76.825,76.844,120320000.0
2007-03-19 05:46:00,76.783,76.806,76.78,76.805,122550000.0
2007-03-19 05:47:00,76.83,76.833,76.778,76.798,490360000.0
2007-03-19 05:48:00,76.773,76.832,76.773,76.813,509220000.0
2007-03-19 05:49:00,76.766,76.816,76.754,76.764,439030000.0
2007-03-19 05:50:00,76.785,76.83,76.773,76.801,440940000.0
2007-03-19 05:51:00,76.797,76.831,76.785,76.797,528310000.0
2007-03-19 05:52:00,76.783,76.801,76.746,76.748,524230000.0
2007-03-19 05:53:00,76.785,76.816,76.764,76.778,477160000.0
2007-03-19 05:54:00,76.794,76.817,76.774,76.803,373920000.0
2007-03-19 05:55:00,76.786,76.799,76.767,76.79,281930000.0
2007-03-19 05:56:00,76.807,76.831,76.79,76.798,429190000.0
2007-03-19 05:57:00,76.803,76.819,76.78,76.795,407150000.0
2007-03-19 05:58:00,76.783,76.791,76.751,76.773,306290000.0
2007-03-19 05:59:00,76.79,76.79,76.746,76.763,231250000.0
2007-03-19 06:00:00,76.772,76.791,76.746,76.787,434540000.0
2007-03-19 06:01:00,76.78,76.797,76.769,76.785,189980000.0
2007-03-19 06:02:00,76.8,76.804,76.761,76.799,279770000.0
2007-03-19 06:03:00,76.795,76.834,76.778,76.831,471540000.0
2007-03-19 06:04:00,76.824,76.832,76.795,76.825,117670000.0
2007-03-19 06:05:00,76.82,76.855,76.811,76.822,241450000.0
2007-03-19 06:06:00,76.807,76.844,76.789,76.822,449550000.0
2007-03-19 06:07:00,76.801,76.823,76.783,76.819,136440000.0
2007-03-19 06:08:00,76.771,76.794,76.75,76.786,367430000.0
2007-03-19 06:09:00,76.78,76.816,76.763,76.774,354170000.0
2007-03-19 06:10:00,76.824,76.825,76.779,76.796,287400000.0
2007-03-19 06:11:00,76.804,76.804,76.764,76.793,434540000.0
2007-03-19 06:12:00,76.776,76.811,76.771,76.782,154850000.0
2007-03-19 06:13:00,76.803,76.81,76.765,76.781,269210000.0
2007-03-19 06:14:00,76.763,76.811,76.763,76.781,462260000.0
2007-03-19 06:15:00,76.768,76.796,76.754,76.774,153650000.0
2007-03-19 06:16:00,76.769,76.801,76.752,76.801,92490000.0
2007-03-19 06:17:00,76.788,76.815,76.769,76.799,486680000.0
2007-03-19 06:18:00,76.804,76.822,76.779,76.806,137240000.0
2007-03-19 06:19:00,76.79,76.818,76.77,76.788,252350000.0
2007-03-19 06:20:00,76.754,76.798,76.754,76.783,455670000.0
2007-03-19 06:21:00,76.795,76.795,76.759,76.786,159340000.0
2007-03-19 06:22:00,76.772,76.777,76.751,76.776,129260000.0
2007-03-19 06:23:00,76.762,76.799,76.756,76.798,501430000.0
2007-03-19 06:24:00,76.794,76.801,76.752,76.765,196450000.0
2007-03-19 06:25:00,76.775,76.784,76.753,76.765,177100000.0
2007-03-19 06:26:00,76.759,76.783,76.745,76.78,498830000.0
2007-03-19 06:27:00,76.791,76.805,76.762,76.779,160830000.0
2007-03-19 06:28:00,76.744,76.769,76.733,76.767,284140000.0
2007-03-19 06:30:00,76.785,76.805,76.771,76.804,347080000.0
2007-03-19 06:31:00,76.8,76.806,76.768,76.784,349550000.0
2007-03-19 06:32:00,76.784,76.788,76.758,76.781,288190000.0
2007-03-19 06:33:00,76.797,76.81,76.767,76.808,479480000.0
2007-03-19 06:34:00,76.802,76.819,76.779,76.794,123720000.0
2007-03-19 06:35:00,76.802,76.827,76.789,76.802,436350000.0
2007-03-19 06:36:00,76.775,76.817,76.769,76.788,379320000.0
2007-03-19 06:37:00,76.757,76.806,76.757,76.778,308710000.0
2007-03-19 06:38:00,76.763,76.782,76.735,76.77,380150000.0
2007-03-19 06:39:00,76.767,76.784,76.747,76.772,345300000.0
2007-03-19 06:40:00,76.773,76.799,76.751,76.773,338240000.0
2007-03-19 06:41:00,76.781,76.817,76.769,76.815,244270000.0
2007-03-19 06:42:00,76.784,76.815,76.763,76.776,441780000.0
2007-03-19 06:43:00,76.772,76.778,76.751,76.778,107850000.0
2007-03-19 06:44:00,76.761,76.778,76.746,76.775,480200000.0
2007-03-19 06:45:00,76.806,76.807,76.772,76.779,183800000.0
2007-03-19 06:46:00,76.78,76.787,76.756,76.779,280330000.0
2007-03-19 06:47:00,76.779,76.814,76.764,76.808,448540000.0
2007-03-19 06:48:00,76.814,76.824,76.785,76.821,144640000.0
2007-03-19 06:49:00,76.826,76.828,76.802,76.82,129770000.0
2007-03-19 06:50:00,76.825,76.828,76.791,76.818,394950000.0
2007-03-19 06:51:00,76.784,76.816,76.768,76.775,411040000.0
2007-03-19 06:52:00,76.778,76.813,76.772,76.805,296560000.0
2007-03-19 06:53:00,76.816,76.819,76.775,76.787,288160000.0
2007-03-19 06:54:00,76.78,76.82,76.776,76.799,461770000.0
2007-03-19 06:55:00,76.803,76.83,76.783,76.794,165270000.0
2007-03-19 06:56:00,76.79,76.831,76.79,76.804,465040000.0
2007-03-19 06:57:00,76.775,76.819,76.775,76.817,365720000.0
2007-03-19 06:58:00,76.829,76.852,76.797,76.833,457670000.0
2007-03-19 06:59:00,76.812,76.847,76.803,76.833,465080000.0
2007-03-19 07:00:00,76.837,76.861,76.813,76.84,452010000.0
2007-03-19 07:01:00,76.848,76.872,76.819,76.824,339550000.0
2007-03-19 07:02:00,76.874,76.876,76.831,76.844,330060000.0
2007-03-19 07:03:00,76.853,76.875,76.82,76.833,421960000.0
2007-03-19 07:04:00,76.836,76.845,76.809,76.837,344610000.0
2007-03-19 07:06:00,76.863,76.886,76.848,76.86,568770000.0
2007-03-19 07:07:00,76.828,76.873,76.824,76.853,464290000.0
2007-03-19 07:08:00,76.86,76.9,76.855,76.888,504000000.0
2007-03-19 07:09:00,76.87,76.9,76.853,76.89,606760000.0
2007-03-19 07:10:00,76.839,76.87,76.834,76.845,599810000.0
2007-03-19 07:12:00,76.895,76.9,76.866,76.884,353790000.0
2007-03-19 07:14:00,76.883,76.889,76.836,76.854,358950000.0
2007-03-19 07:15:00,76.869,76.898,76.852,76.869,408730000.0
2007-03-19 07:16:00,76.838,76.86,76.825,76.85,357140000.0
2007-03-19 07:17:00,76.878,76.88,76.834,76.877,254800000.0
2007-03-19 07:18:00,76.864,76.877,76.847,76.876,463850000.0
2007-03-19 07:19:00,76.861,76.861,76.828,76.848,152120000.0
2007-03-19 07:20:00,76.851,76.877,76.829,76.866,522780000.0
2007-03-19 07:21:00,76.879,76.888,76.842,76.87,158420000.0
2007-03-19 07:22:00,76.802,76.844,76.795,76.817,442380000.0
2007-03-19 07:23:00,76.808,76.838,76.797,76.803,354880000.0
2007-03-19 07:24:00,76.798,76.844,76.798,76.838,245720000.0
2007-03-19 07:25:00,76.829,76.835,76.797,76.797,350010000.0
2007-03-19 07:26:00,76.83,76.85,76.812,76.824,357020000.0
2007-03-19 07:27:00,76.842,76.856,76.819,76.848,303380000.0
2007-03-19 07:28:00,76.831,76.859,76.811,76.859,267290000.0
2007-03-19 07:29:00,76.828,76.85,76.82,76.847,483970000.0
2007-03-19 07:30:00,76.867,76.867,76.829,76.848,142940000.0
2007-03-19 07:32:00,76.817,76.844,76.803,76.808,470620000.0
2007-03-19 07:33:00,76.851,76.857,76.824,76.845,129380000.0
2007-03-19 07:34:00,76.805,76.821,76.781,76.793,443870000.0
2007-03-19 07:35:00,76.82,76.839,76.806,76.816,410750000.0
2007-03-19 07:36:00,76.844,76.858,76.808,76.826,357990000.0
2007-03-19 07:37:00,76.808,76.838,76.793,76.832,301270000.0
2007-03-19 07:38:00,76.829,76.859,76.805,76.811,362840000.0
2007-03-19 07:39:00,76.846,76.846,76.815,76.831,310890000.0
2007-03-19 07:40:00,76.846,76.848,76.814,76.826,310790000.0
2007-03-19 07:42:00,76.835,76.86,76.827,76.856,456200000.0
2007-03-19 07:43:00,76.839,76.845,76.815,76.829,124380000.0
2007-03-19 07:44:00,76.81,76.815,76.783,76.788,237530000.0
2007-03-19 07:45:00,76.835,76.857,76.805,76.842,467770000.0
2007-03-19 07:46:00,76.809,76.836,76.789,76.836,142340000.0
2007-03-19 07:48:00,76.835,76.838,76.808,76.824,322080000.0
2007-03-19 07:50:00,76.81,76.849,76.803,76.83,468780000.0
2007-03-19 07:51:00,76.852,76.852,76.811,76.822,119430000.0
2007-03-19 07:52:00,76.823,76.851,76.806,76.847,550540000.0
2007-03-19 07:53:00,76.799,76.829,76.784,76.81,505750000.0
2007-03-19 07:54:00,76.826,76.864,76.818,76.821,456540000.0
2007-03-19 07:55:00,76.855,76.874,76.828,76.84,468660000.0
2007-03-19 07:56:00,76.828,76.851,76.819,76.82,533280000.0
2007-03-19 07:57:00,76.844,76.872,76.837,76.858,507120000.0
2007-03-19 07:58:00,76.83,76.854,76.816,76.839,444980000.0
2007-03-19 07:59:00,76.832,76.877,76.832,76.845,385770000.0
2007-03-19 08:00:00,76.857,76.881,76.834,76.85,256910000.0
2007-03-19 08:01:00,76.866,76.886,76.853,76.884,416110000.0
2007-03-19 08:02:00,76.82,76.861,76.82,76.84,352200000.0
2007-03-19 08:03:00,76.827,76.848,76.784,76.799,264150000.0
2007-03-19 08:04:00,76.818,76.818,76.778,76.815,208330000.0
2007-03-19 08:05:00,76.816,76.835,76.797,76.823,496460000.0
2007-03-19 08:06:00,76.855,76.855,76.819,76.819,126650000.0
2007-03-19 08:07:00,76.812,76.85,76.8,76.85,311880000.0
2007-03-19 08:09:00,76.851,76.857,76.803,76.809,356260000.0
2007-03-19 08:12:00,76.818,76.841,76.811,76.837,450100000.0
2007-03-19 08:13:00,76.864,76.868,76.841,76.866,177060000.0
2007-03-19 08:14:00,76.836,76.836,76.801,76.801,246820000.0
2007-03-19 08:15:00,76.819,76.87,76.819,76.836,486480000.0
2007-03-19 08:16:00,76.847,76.86,76.827,76.859,131010000.0
2007-03-19 08:17:00,76.849,76.865,76.828,76.831,531240000.0
2007-03-19 08:18:00,76.814,76.852,76.803,76.811,536300000.0
2007-03-19 08:19:00,76.845,76.845,76.792,76.792,505170000.0
2007-03-19 08:20:00,76.782,76.815,76.777,76.788,541880000.0
2007-03-19 08:21:00,76.795,76.825,76.784,76.809,608780000.0
2007-03-19 08:22:00,76.802,76.828,76.768,76.78,549070000.0
2007-03-19 08:23:00,76.764,76.784,76.746,76.78,511300000.0
2007-03-19 08:24:00,76.819,76.819,76.777,76.819,438700000.0
2007-03-19 08:25:00,76.791,76.814,76.765,76.791,368430000.0
2007-03-19 08:27:00,76.787,76.832,76.778,76.796,364040000.0
2007-03-19 08:28:00,76.827,76.827,76.782,76.782,383460000.0
2007-03-19 08:30:00,76.823,76.836,76.804,76.829,460030000.0
2007-03-19 08:31:00,76.805,76.829,76.781,76.829,155160000.0
2007-03-19 08:32:00,76.779,76.808,76.763,76.783,395460000.0
2007-03-19 08:33:00,76.798,76.822,76.775,76.82,434490000.0
2007-03-19 08:34:00,76.796,76.804,76.76,76.782,294960000.0
2007-03-19 08:35:00,76.822,76.822,76.784,76.797,294090000.0
2007-03-19 08:36:00,76.813,76.829,76.783,76.814,347210000.0
2007-03-19 08:37:00,76.82,76.82,76.768,76.777,341760000.0
2007-03-19 08:39:00,76.767,76.819,76.763,76.786,507720000.0
2007-03-19 08:40:00,76.75,76.778,76.744,76.759,490070000.0
2007-03-19 08:41:00,76.768,76.815,76.761,76.784,436320000.0
2007-03-19 08:42:00,76.809,76.831,76.782,76.785,520310000.0
2007-03-19 08:43:00,76.796,76.828,76.786,76.811,458040000.0
2007-03-19 08:44:00,76.805,76.842,76.791,76.794,440430000.0
2007-03-19 08:45:00,76.816,76.851,76.816,76.84,347940000.0
2007-03-19 08:46:00,76.812,76.831,76.782,76.807,320410000.0
2007-03-19 08:47:00,76.765,76.815,76.765,76.78,403610000.0
2007-03-19 08:48:00,76.815,76.82,76.757,76.767,418580000.0
2007-03-19 08:49:00,76.754,76.785,76.701,76.717,373040000.0
2007-03-19 08:50:00,76.718,76.753,76.709,76.719,306730000.0
2007-03-19 08:51:00,76.708,76.741,76.697,76.728,534660000.0
2007-03-19 08:52:00,76.756,76.768,76.725,76.756,214020000.0
2007-03-19 08:53:00,76.74,76.786,76.73,76.769,492930000.0
2007-03-19 08:54:00,76.739,76.778,76.733,76.757,413580000.0
2007-03-19 08:55:00,76.773,76.789,76.741,76.755,434900000.0
2007-03-19 08:56:00,76.751,76.786,76.73,76.73,514100000.0
2007-03-19 08:57:00,76.755,76.78,76.727,76.741,465490000.0
2007-03-19 08:58:00,76.747,76.758,76.714,76.728,338400000.0
2007-03-19 08:59:00,76.754,76.768,76.727,76.765,592770000.0
2007-03-19 09:00:00,76.785,76.817,76.768,76.788,468170000.0
2007-03-19 09:01:00,76.786,76.827,76.773,76.822,292800000.0
2007-03-19 09:03:00,76.711,76.818,76.711,76.798,538550000.0
2007-03-19 09:04:00,76.811,76.837,76.802,76.811,600850000.0
2007-03-19 09:05:00,76.811,76.832,76.777,76.788,422030000.0
2007-03-19 09:06:00,76.798,76.829,76.777,76.809,394180000.0
2007-03-19 09:07:00,76.778,76.787,76.737,76.756,467990000.0
2007-03-19 09:08:00,76.76,76.798,76.742,76.742,417350000.0
2007-03-19 09:09:00,76.775,76.821,76.764,76.821,368770000.0
2007-03-19 09:10:00,76.779,76.8,76.752,76.777,323710000.0
2007-03-19 09:11:00,76.805,76.831,76.783,76.79,326640000.0
2007-03-19 09:12:00,76.796,76.825,76.777,76.809,399610000.0
2007-03-19 09:13:00,76.812,76.819,76.776,76.808,359140000.0
2007-03-19 09:14:00,76.787,76.799,76.75,76.799,518440000.0
2007-03-19 09:15:00,76.777,76.809,76.753,76.762,561930000.0
2007-03-19 09:16:00,76.782,76.809,76.765,76.804,507130000.0
2007-03-19 09:17:00,76.757,76.791,76.75,76.774,460860000.0
2007-03-19 09:18:00,76.763,76.798,76.74,76.772,501820000.0
2007-03-19 09:19:00,76.764,76.769,76.723,76.746,461650000.0
2007-03-19 09:20:00,76.739,76.774,76.718,76.726,423920000.0
2007-03-19 09:21:00,76.739,76.765,76.726,76.74,381110000.0
2007-03-19 09:22:00,76.741,76.757,76.725,76.748,262260000.0
2007-03-19 09:23:00,76.782,76.803,76.744,76.787,415210000.0
2007-03-19 09:24:00,76.753,76.787,76.739,76.766,368920000.0
2007-03-19 09:25:00,76.755,76.768,76.726,76.736,308000000.0
2007-03-19 09:26:00,76.759,76.777,76.733,76.773,301080000.0
2007-03-19 09:27:00,76.763,76.784,76.748,76.782,503320000.0
2007-03-19 09:28:00,76.775,76.8,76.753,76.773,181620000.0
2007-03-19 09:29:00,76.748,76.78,76.748,76.779,425110000.0
2007-03-19 09:30:00,76.813,76.814,76.772,76.788,146770000.0
2007-03-19 09:31:00,76.782,76.821,76.772,76.8,328910000.0
2007-03-19 09:32:00,76.802,76.826,76.779,76.821,402070000.0
2007-03-19 09:33:00,76.817,76.829,76.781,76.827,345680000.0
2007-03-19 09:34:00,76.786,76.819,76.769,76.783,368650000.0
2007-03-19 09:35:00,76.783,76.814,76.771,76.814,292680000.0
2007-03-19 09:36:00,76.801,76.831,76.776,76.81,477330000.0
2007-03-19 09:37:00,76.825,76.862,76.81,76.834,177180000.0
2007-03-19 09:38:00,76.83,76.833,76.793,76.805,559500000.0
2007-03-19 09:39:00,76.796,76.847,76.784,76.796,446360000.0
2007-03-19 09:40:00,76.788,76.816,76.756,76.759,481240000.0
2007-03-19 09:41:00,76.774,76.818,76.761,76.794,355000000.0
2007-03-19 09:42:00,76.811,76.83,76.786,76.8,298780000.0
2007-03-19 09:43:00,76.764,76.799,76.756,76.775,319240000.0
2007-03-19 09:44:00,76.77,76.786,76.749,76.76,319510000.0
2007-03-19 09:45:00,76.773,76.826,76.773,76.798,247820000.0
2007-03-19 09:46:00,76.793,76.802,76.766,76.787,241710000.0
2007-03-19 09:47:00,76.779,76.817,76.768,76.817,452020000.0
2007-03-19 09:48:00,76.811,76.811,76.772,76.803,112800000.0
2007-03-19 09:50:00,76.759,76.776,76.742,76.768,247310000.0
2007-03-19 09:51:00,76.799,76.799,76.756,76.756,352340000.0
2007-03-19 09:52:00,76.795,76.825,76.764,76.791,254600000.0
2007-03-19 09:53:00,76.81,76.825,76.772,76.807,450100000.0
2007-03-19 09:54:00,76.769,76.811,76.76,76.786,470550000.0
2007-03-19 09:55:00,76.77,76.8,76.757,76.769,430390000.0
2007-03-19 09:56:00,76.75,76.797,76.741,76.756,399520000.0
2007-03-19 09:57:00,76.755,76.793,76.745,76.753,514950000.0
2007-03-19 09:58:00,76.736,76.771,76.729,76.731,461650000.0
2007-03-19 09:59:00,76.757,76.79,76.74,76.774,445440000.0
2007-03-19 10:00:00,76.772,76.801,76.764,76.783,372340000.0
2007-03-19 10:01:00,76.77,76.799,76.748,76.766,275920000.0
2007-03-19 10:02:00,76.777,76.803,76.755,76.771,376910000.0
2007-03-19 10:03:00,76.771,76.797,76.752,76.787,374080000.0
2007-03-19 10:04:00,76.78,76.78,76.728,76.735,302460000.0
2007-03-19 10:05:00,76.744,76.769,76.725,76.748,226210000.0
2007-03-19 10:06:00,76.745,76.773,76.725,76.771,419530000.0
2007-03-19 10:07:00,76.741,76.768,76.72,76.721,108470000.0
2007-03-19 10:08:00,76.738,76.779,76.721,76.736,435190000.0
2007-03-19 10:09:00,76.755,76.768,76.694,76.694,356650000.0
2007-03-19 10:10:00,76.762,76.778,76.727,76.738,476900000.0
2007-03-19 10:11:00,76.754,76.777,76.729,76.755,410940000.0
2007-03-19 10:12:00,76.768,76.768,76.706,76.706,390590000.0
2007-03-19 10:13:00,76.724,76.756,76.7,76.739,345760000.0
2007-03-19 10:14:00,76.726,76.741,76.699,76.741,323630000.0
2007-03-19 10:15:00,76.717,76.736,76.701,76.705,380760000.0
2007-03-19 10:16:00,76.755,76.759,76.71,76.734,254380000.0
2007-03-19 10:17:00,76.733,76.771,76.709,76.743,459080000.0
2007-03-19 10:18:00,76.736,76.764,76.719,76.764,527200000.0
2007-03-19 10:19:00,76.775,76.78,76.734,76.747,459830000.0
2007-03-19 10:20:00,76.747,76.79,76.737,76.768,418530000.0
2007-03-19 10:21:00,76.791,76.792,76.744,76.775,538150000.0
2007-03-19 10:22:00,76.75,76.78,76.734,76.743,483240000.0
2007-03-19 10:23:00,76.771,76.771,76.721,76.728,449390000.0
2007-03-19 10:24:00,76.763,76.771,76.718,76.744,377340000.0
2007-03-19 10:25:00,76.753,76.781,76.733,76.767,300330000.0
2007-03-19 10:26:00,76.766,76.766,76.719,76.721,323670000.0
2007-03-19 10:27:00,76.743,76.768,76.723,76.742,379410000.0
2007-03-19 10:28:00,76.726,76.757,76.706,76.722,304510000.0
2007-03-19 10:29:00,76.745,76.78,76.729,76.767,227420000.0
2007-03-19 10:30:00,76.747,76.782,76.742,76.776,387360000.0
2007-03-19 10:31:00,76.763,76.77,76.736,76.736,111360000.0
2007-03-19 10:32:00,76.757,76.784,76.744,76.764,381800000.0
2007-03-19 10:33:00,76.774,76.78,76.74,76.773,120890000.0
2007-03-19 10:34:00,76.721,76.789,76.721,76.77,425140000.0
2007-03-19 10:35:00,76.756,76.801,76.749,76.794,531590000.0
2007-03-19 10:36:00,76.793,76.793,76.752,76.773,258280000.0
2007-03-19 10:37:00,76.792,76.803,76.756,76.782,467370000.0
2007-03-19 10:38:00,76.763,76.787,76.753,76.777,476980000.0
2007-03-19 10:39:00,76.793,76.796,76.759,76.784,383950000.0
2007-03-19 10:40:00,76.779,76.817,76.771,76.799,276400000.0
2007-03-19 10:41:00,76.819,76.833,76.781,76.829,210140000.0
2007-03-19 10:42:00,76.797,76.841,76.795,76.835,170510000.0
2007-03-19 10:43:00,76.799,76.804,76.772,76.791,233970000.0
2007-03-19 10:44:00,76.812,76.85,76.794,76.85,184130000.0
2007-03-19 10:45:00,76.858,76.858,76.815,76.84,196420000.0
2007-03-19 10:46:00,76.837,76.861,76.814,76.835,241610000.0
2007-03-19 10:47:00,76.803,76.826,76.79,76.81,307810000.0
2007-03-19 10:48:00,76.842,76.852,76.808,76.834,419550000.0
2007-03-19 10:49:00,76.81,76.852,76.803,76.821,277380000.0
2007-03-19 10:50:00,76.833,76.861,76.814,76.825,336300000.0
2007-03-19 10:51:00,76.844,76.881,76.834,76.842,418930000.0
2007-03-19 10:52:00,76.839,76.857,76.816,76.857,499600000.0
2007-03-19 10:53:00,76.839,76.857,76.82,76.82,569730000.0
2007-03-19 10:54:00,76.87,76.885,76.838,76.862,540780000.0
2007-03-19 10:55:00,76.856,76.888,76.843,76.86,429940000.0
2007-03-19 10:56:00,76.897,76.897,76.849,76.858,277520000.0
2007-03-19 10:57:00,76.854,76.905,76.852,76.865,334420000.0
2007-03-19 10:58:00,76.895,76.93,76.882,76.914,355730000.0
2007-03-19 10:59:00,76.906,76.914,76.868,76.877,330970000.0
2007-03-19 11:00:00,76.9,76.919,76.873,76.899,303810000.0
2007-03-19 11:01:00,76.87,76.888,76.854,76.884,288830000.0
2007-03-19 11:02:00,76.892,76.9,76.856,76.888,303770000.0
2007-03-19 11:03:00,76.865,76.887,76.837,76.887,245660000.0
2007-03-19 11:04:00,76.871,76.917,76.861,76.917,535210000.0
2007-03-19 11:05:00,76.872,76.898,76.851,76.893,449450000.0
2007-03-19 11:06:00,76.874,76.879,76.831,76.858,473080000.0
2007-03-19 11:07:00,76.888,76.888,76.845,76.868,420440000.0
2007-03-19 11:08:00,76.877,76.893,76.851,76.858,372840000.0
2007-03-19 11:09:00,76.882,76.882,76.837,76.878,266420000.0
2007-03-19 11:10:00,76.86,76.883,76.835,76.861,271390000.0
2007-03-19 11:11:00,76.852,76.888,76.836,76.866,337860000.0
2007-03-19 11:12:00,76.863,76.887,76.84,76.861,341920000.0
2007-03-19 11:13:00,76.834,76.887,76.834,76.871,268430000.0
2007-03-19 11:14:00,76.881,76.918,76.865,76.884,240380000.0
2007-03-19 11:15:00,76.869,76.919,76.869,76.902,287630000.0
2007-03-19 11:16:00,76.909,76.916,76.875,76.893,293410000.0
2007-03-19 11:17:00,76.898,76.927,76.886,76.898,284670000.0
2007-03-19 11:18:00,76.925,76.929,76.885,76.895,188140000.0
2007-03-19 11:19:00,76.894,76.928,76.89,76.906,297910000.0
2007-03-19 11:20:00,76.897,76.925,76.878,76.888,440680000.0
2007-03-19 11:21:00,76.89,76.918,76.875,76.885,433730000.0
2007-03-19 11:22:00,76.884,76.915,76.87,76.888,371150000.0
2007-03-19 11:23:00,76.891,76.912,76.87,76.888,276640000.0
2007-03-19 11:24:00,76.908,76.909,76.865,76.898,418810000.0
2007-03-19 11:25:00,76.885,76.911,76.866,76.911,290210000.0
2007-03-19 11:26:00,76.874,76.89,76.844,76.857,219640000.0
2007-03-19 11:27:00,76.846,76.907,76.846,76.868,190860000.0
2007-03-19 11:28:00,76.866,76.897,76.85,76.873,170760000.0
2007-03-19 11:29:00,76.849,76.883,76.848,76.865,202470000.0
2007-03-19 11:30:00,76.878,76.893,76.842,76.851,347690000.0
2007-03-19 11:31:00,76.843,76.868,76.835,76.851,345390000.0
2007-03-19 11:32:00,76.846,76.884,76.835,76.839,453690000.0
2007-03-19 11:33:00,76.877,76.881,76.823,76.823,331970000.0
2007-03-19 11:34:00,76.874,76.895,76.845,76.851,383720000.0
2007-03-19 11:35:00,76.856,76.878,76.835,76.857,386530000.0
2007-03-19 11:36:00,76.857,76.886,76.845,76.872,435940000.0
2007-03-19 11:37:00,76.856,76.892,76.838,76.873,501840000.0
2007-03-19 11:38:00,76.86,76.914,76.846,76.855,508100000.0
2007-03-19 11:39:00,76.855,76.888,76.828,76.841,358340000.0
2007-03-19 11:40:00,76.827,76.86,76.808,76.842,478740000.0
2007-03-19 11:41:00,76.858,76.867,76.825,76.832,380020000.0
2007-03-19 11:42:00,76.84,76.88,76.82,76.843,256620000.0
2007-03-19 11:43:00,76.853,76.868,76.822,76.826,284260000.0
2007-03-19 11:44:00,76.81,76.847,76.809,76.83,499120000.0
2007-03-19 11:45:00,76.893,76.906,76.873,76.889,503210000.0
2007-03-19 11:46:00,76.802,76.838,76.802,76.816,417770000.0
2007-03-19 11:47:00,76.833,76.877,76.803,76.819,371270000.0
2007-03-19 11:48:00,76.861,76.892,76.836,76.873,416940000.0
2007-03-19 11:49:00,76.869,76.91,76.852,76.868,377330000.0
2007-03-19 11:50:00,76.883,76.918,76.876,76.888,347740000.0
2007-03-19 11:51:00,76.884,76.921,76.862,76.911,318660000.0
2007-03-19 11:52:00,76.894,76.93,76.879,76.903,235630000.0
2007-03-19 11:53:00,76.924,76.924,76.874,76.884,309440000.0
2007-03-19 11:54:00,76.896,76.918,76.864,76.884,264730000.0
2007-03-19 11:55:00,76.878,76.899,76.856,76.888,511190000.0
2007-03-19 11:56:00,76.835,76.897,76.835,76.865,506610000.0
2007-03-19 11:57:00,76.896,76.931,76.872,76.882,390590000.0
2007-03-19 11:58:00,76.881,76.943,76.881,76.89,424570000.0
2007-03-19 11:59:00,76.905,76.955,76.898,76.917,429160000.0
2007-03-19 12:00:00,76.922,76.943,76.904,76.922,424020000.0
2007-03-19 12:01:00,76.939,76.951,76.906,76.929,412190000.0
2007-03-19 12:03:00,76.93,76.963,76.917,76.963,250160000.0
2007-03-19 12:04:00,76.957,76.978,76.919,76.96,380050000.0
2007-03-19 12:06:00,76.957,76.983,76.931,76.956,299580000.0
2007-03-19 12:07:00,76.96,76.983,76.937,76.948,272950000.0
2007-03-19 12:08:00,76.959,76.96,76.922,76.946,427740000.0
2007-03-19 12:09:00,76.964,76.995,76.948,76.962,147180000.0
2007-03-19 12:10:00,76.974,76.991,76.949,76.982,275340000.0
2007-03-19 12:11:00,76.978,77.001,76.964,76.98,361460000.0
2007-03-19 12:12:00,76.952,76.968,76.936,76.961,337740000.0
2007-03-19 12:13:00,76.956,76.957,76.911,76.941,351620000.0
2007-03-19 12:14:00,76.943,76.957,76.921,76.94,304220000.0
2007-03-19 12:15:00,76.958,76.958,76.903,76.939,530330000.0
2007-03-19 12:16:00,76.91,76.945,76.898,76.911,186840000.0
2007-03-19 12:17:00,76.91,76.94,76.889,76.94,499710000.0
2007-03-19 12:18:00,76.934,76.953,76.917,76.938,190990000.0
2007-03-19 12:19:00,76.925,76.956,76.913,76.954,522580000.0
2007-03-19 12:20:00,76.937,76.99,76.927,76.986,475630000.0
2007-03-19 12:21:00,76.948,76.993,76.945,76.973,508150000.0
2007-03-19 12:22:00,76.937,76.96,76.911,76.919,461610000.0
2007-03-19 12:23:00,76.908,76.944,76.895,76.91,444160000.0
2007-03-19 12:24:00,76.933,76.933,76.88,76.887,402330000.0
2007-03-19 12:25:00,76.882,76.906,76.856,76.899,254530000.0
2007-03-19 12:26:00,76.892,76.913,76.862,76.87,424400000.0
2007-03-19 12:27:00,76.896,76.903,76.846,76.857,378990000.0
2007-03-19 12:28:00,76.855,76.881,76.841,76.848,333520000.0
2007-03-19 12:29:00,76.866,76.882,76.841,76.869,324090000.0
2007-03-19 12:30:00,76.86,76.888,76.854,76.88,523360000.0
2007-03-19 12:31:00,76.885,76.885,76.851,76.854,182040000.0
2007-03-19 12:32:00,76.853,76.883,76.836,76.843,418390000.0
2007-03-19 12:33:00,76.847,76.887,76.841,76.868,441210000.0
2007-03-19 12:34:00,76.846,76.883,76.836,76.878,428540000.0
2007-03-19 12:35:00,76.87,76.876,76.835,76.844,327970000.0
2007-03-19 12:36:00,76.887,76.887,76.816,76.838,379750000.0
2007-03-19 12:37:00,76.859,76.86,76.816,76.83,364690000.0
2007-03-19 12:38:00,76.844,76.846,76.815,76.84,313560000.0
2007-03-19 12:39:00,76.853,76.889,76.841,76.86,247620000.0
2007-03-19 12:40:00,76.862,76.9,76.847,76.867,282640000.0
2007-03-19 12:42:00,76.896,76.908,76.87,76.879,399950000.0
2007-03-19 12:43:00,76.869,76.884,76.839,76.848,340410000.0
2007-03-19 12:44:00,76.833,76.874,76.812,76.818,421180000.0
2007-03-19 12:45:00,76.874,76.874,76.806,76.812,357830000.0
2007-03-19 12:46:00,76.801,76.832,76.782,76.807,415580000.0
2007-03-19 12:47:00,76.778,76.829,76.773,76.796,411740000.0
2007-03-19 12:48:00,76.789,76.833,76.779,76.803,412500000.0
2007-03-19 12:49:00,76.821,76.837,76.795,76.809,533080000.0
2007-03-19 12:50:00,76.791,76.826,76.784,76.8,480980000.0
2007-03-19 12:51:00,76.775,76.817,76.767,76.802,381410000.0
2007-03-19 12:52:00,76.81,76.832,76.78,76.819,546450000.0
2007-03-19 12:53:00,76.793,76.83,76.778,76.813,469310000.0
2007-03-19 12:54:00,76.81,76.827,76.789,76.809,347250000.0
2007-03-19 12:55:00,76.815,76.822,76.784,76.793,397190000.0
2007-03-19 12:56:00,76.818,76.86,76.809,76.825,551280000.0
2007-03-19 12:57:00,76.848,76.87,76.839,76.868,546510000.0
2007-03-19 12:58:00,76.821,76.856,76.812,76.839,418890000.0
2007-03-19 12:59:00,76.817,76.853,76.772,76.789,364720000.0
2007-03-19 13:00:00,76.821,76.866,76.802,76.827,463540000.0
2007-03-19 13:01:00,76.791,76.837,76.782,76.795,385460000.0
2007-03-19 13:02:00,76.825,76.839,76.794,76.814,436300000.0
2007-03-19 13:03:00,76.84,76.862,76.807,76.844,331680000.0
2007-03-19 13:06:00,76.838,76.867,76.827,76.842,288280000.0
2007-03-19 13:07:00,76.826,76.842,76.802,76.818,498300000.0
2007-03-19 13:08:00,76.846,76.846,76.804,76.804,471510000.0
2007-03-19 13:09:00,76.849,76.859,76.824,76.858,458420000.0
2007-03-19 13:10:00,76.832,76.879,76.823,76.848,431930000.0
2007-03-19 13:11:00,76.851,76.868,76.82,76.828,517960000.0
2007-03-19 13:12:00,76.823,76.863,76.823,76.845,430930000.0
2007-03-19 13:13:00,76.847,76.847,76.807,76.807,469090000.0
2007-03-19 13:14:00,76.803,76.84,76.8,76.814,406810000.0
2007-03-19 13:15:00,76.841,76.893,76.834,76.871,330790000.0
2007-03-19 13:16:00,76.861,76.867,76.828,76.831,407440000.0
2007-03-19 13:17:00,76.86,76.882,76.839,76.869,382110000.0
2007-03-19 13:18:00,76.843,76.889,76.839,76.866,359280000.0
2007-03-19 13:19:00,76.868,76.882,76.845,76.87,310620000.0
2007-03-19 13:21:00,76.878,76.911,76.87,76.892,139070000.0
2007-03-19 13:22:00,76.889,76.949,76.881,76.903,477890000.0
2007-03-19 13:23:00,76.939,76.958,76.916,76.924,498830000.0
2007-03-19 13:24:00,76.949,76.965,76.91,76.91,484920000.0
2007-03-19 13:25:00,76.912,76.959,76.904,76.913,424860000.0
2007-03-19 13:26:00,76.912,76.941,76.894,76.925,387420000.0
2007-03-19 13:27:00,76.918,76.936,76.894,76.932,264150000.0
2007-03-19 13:28:00,76.919,76.919,76.882,76.889,403340000.0
2007-03-19 13:29:00,76.894,76.934,76.894,76.934,392770000.0
2007-03-19 13:30:00,76.902,76.93,76.887,76.911,378950000.0
2007-03-19 13:31:00,76.909,76.91,76.881,76.907,287520000.0
2007-03-19 13:32:00,76.929,76.952,76.903,76.939,498240000.0
2007-03-19 13:33:00,76.942,76.942,76.895,76.912,186440000.0
2007-03-19 13:34:00,76.918,76.929,76.892,76.898,442940000.0
2007-03-19 13:35:00,76.921,76.929,76.89,76.91,485450000.0
2007-03-19 13:36:00,76.939,76.951,76.916,76.931,410110000.0
2007-03-19 13:37:00,76.916,76.93,76.897,76.928,448180000.0
2007-03-19 13:38:00,76.891,76.932,76.891,76.906,511880000.0
2007-03-19 13:39:00,76.903,76.952,76.903,76.952,343950000.0
2007-03-19 13:40:00,76.939,76.953,76.916,76.945,345100000.0
2007-03-19 13:41:00,76.931,76.949,76.907,76.936,607180000.0
2007-03-19 13:42:00,76.928,76.969,76.92,76.944,457390000.0
2007-03-19 13:43:00,76.945,76.986,76.938,76.983,332110000.0
2007-03-19 13:44:00,76.958,76.99,76.938,76.954,399280000.0
2007-03-19 13:45:00,76.96,76.981,76.93,76.949,616060000.0
2007-03-19 13:46:00,76.927,76.948,76.914,76.932,665550000.0
2007-03-19 13:47:00,76.943,76.987,76.937,76.95,415970000.0
2007-03-19 13:48:00,76.965,76.981,76.913,76.935,422480000.0
2007-03-19 13:49:00,76.917,76.925,76.878,76.906,560860000.0
2007-03-19 13:50:00,76.902,76.932,76.885,76.913,484350000.0
2007-03-19 13:51:00,76.918,76.939,76.884,76.899,397230000.0
2007-03-19 13:52:00,76.902,76.907,76.856,76.89,371820000.0
2007-03-19 13:54:00,76.904,76.927,76.893,76.898,337960000.0
2007-03-19 13:55:00,76.872,76.902,76.853,76.858,353560000.0
2007-03-19 13:56:00,76.874,76.916,76.853,76.864,445380000.0
2007-03-19 13:57:00,76.861,76.919,76.852,76.887,534940000.0
2007-03-19 13:58:00,76.873,76.915,76.861,76.88,439580000.0
2007-03-19 13:59:00,76.851,76.912,76.851,76.894,452510000.0
2007-03-19 14:00:00,76.889,76.928,76.875,76.884,511790000.0
2007-03-19 14:01:00,76.875,76.945,76.875,76.916,491480000.0
2007-03-19 14:02:00,76.918,76.962,76.91,76.915,488810000.0
2007-03-19 14:03:00,76.916,76.939,76.892,76.906,419800000.0
2007-03-19 14:04:00,76.94,76.94,76.879,76.898,321080000.0
2007-03-19 14:05:00,76.906,76.926,76.87,76.879,399820000.0
2007-03-19 14:06:00,76.918,76.925,76.877,76.908,422490000.0
2007-03-19 14:07:00,76.922,76.936,76.884,76.909,387760000.0
2007-03-19 14:08:00,76.897,76.946,76.892,76.925,266780000.0
2007-03-19 14:09:00,76.935,76.959,76.917,76.938,434990000.0
2007-03-19 14:10:00,76.914,76.941,76.896,76.94,145490000.0
2007-03-19 14:11:00,76.92,76.936,76.882,76.894,464830000.0
2007-03-19 14:12:00,76.922,76.938,76.873,76.89,533770000.0
2007-03-19 14:13:00,76.896,76.924,76.876,76.895,465040000.0
2007-03-19 14:14:00,76.923,76.929,76.88,76.911,511700000.0
2007-03-19 14:15:00,76.915,76.921,76.878,76.883,550910000.0
2007-03-19 14:16:00,76.864,76.91,76.862,76.882,485510000.0
2007-03-19 14:18:00,76.871,76.899,76.684,76.848,352510000.0
2007-03-19 14:19:00,76.839,76.878,76.831,76.877,308120000.0
2007-03-19 14:20:00,76.833,76.86,76.812,76.813,325560000.0
2007-03-19 14:21:00,76.838,76.878,76.828,76.844,356240000.0
2007-03-19 14:22:00,76.863,76.885,76.841,76.855,305410000.0
2007-03-19 14:23:00,76.852,76.879,76.838,76.879,249130000.0
2007-03-19 14:24:00,76.853,76.871,76.822,76.86,428930000.0
2007-03-19 14:25:00,76.879,76.883,76.853,76.871,149950000.0
2007-03-19 14:26:00,76.817,76.866,76.806,76.848,534880000.0
2007-03-19 14:27:00,76.861,76.882,76.834,76.878,492970000.0
2007-03-19 14:28:00,76.828,76.862,76.815,76.843,493600000.0
2007-03-19 14:29:00,76.831,76.844,76.807,76.834,564630000.0
2007-03-19 14:30:00,76.859,76.877,76.831,76.877,522460000.0
2007-03-19 14:31:00,76.839,76.862,76.811,76.857,493540000.0
2007-03-19 14:32:00,76.852,76.857,76.807,76.832,371670000.0
2007-03-19 14:33:00,76.807,76.847,76.807,76.83,257500000.0
2007-03-19 14:34:00,76.813,76.848,76.794,76.817,356640000.0
2007-03-19 14:35:00,76.802,76.831,76.789,76.8,331290000.0
2007-03-19 14:36:00,76.841,76.845,76.815,76.826,340030000.0
2007-03-19 14:37:00,76.837,76.837,76.801,76.825,244190000.0
2007-03-19 14:38:00,76.851,76.854,76.804,76.854,500920000.0
2007-03-19 14:39:00,76.854,76.873,76.831,76.867,153550000.0
2007-03-19 14:40:00,76.828,76.861,76.813,76.831,362180000.0
2007-03-19 14:41:00,76.831,76.845,76.811,76.839,420260000.0
2007-03-19 14:42:00,76.862,76.877,76.827,76.858,383590000.0
2007-03-19 14:43:00,76.846,76.883,76.83,76.841,294910000.0
2007-03-19 14:44:00,76.827,76.861,76.822,76.837,432330000.0
2007-03-19 14:45:00,76.846,76.881,76.836,76.866,153940000.0
2007-03-19 14:46:00,76.84,76.887,76.826,76.846,495260000.0
2007-03-19 14:47:00,76.857,76.879,76.837,76.863,409970000.0
2007-03-19 14:48:00,76.87,76.892,76.846,76.868,260730000.0
2007-03-19 14:49:00,76.907,76.913,76.872,76.894,424510000.0
2007-03-19 14:50:00,76.869,76.917,76.86,76.894,414700000.0
2007-03-19 14:51:00,76.902,76.923,76.871,76.878,343910000.0
2007-03-19 14:52:00,76.885,76.889,76.859,76.882,293690000.0
2007-03-19 14:53:00,76.884,76.92,76.874,76.897,495350000.0
2007-03-19 14:54:00,76.921,76.921,76.878,76.898,98020000.0
2007-03-19 14:55:00,76.89,76.897,76.864,76.874,343790000.0
2007-03-19 14:56:00,76.934,76.949,76.895,76.932,259750000.0
2007-03-19 14:57:00,76.909,76.938,76.889,76.931,462780000.0
2007-03-19 14:58:00,76.873,76.923,76.873,76.905,93170000.0
2007-03-19 14:59:00,76.875,76.902,76.862,76.88,437160000.0
2007-03-19 15:00:00,76.865,76.902,76.853,76.886,291060000.0
2007-03-19 15:01:00,76.863,76.888,76.843,76.868,547400000.0
2007-03-19 15:02:00,76.835,76.857,76.825,76.856,444550000.0
2007-03-19 15:03:00,76.882,76.888,76.841,76.867,300480000.0
2007-03-19 15:04:00,76.88,76.915,76.865,76.873,323380000.0
2007-03-19 15:05:00,76.875,76.916,76.858,76.878,567250000.0
2007-03-19 15:06:00,76.868,76.918,76.86,76.896,636570000.0
2007-03-19 15:07:00,76.873,76.9,76.852,76.875,464700000.0
2007-03-19 15:08:00,76.887,76.889,76.825,76.842,390120000.0
2007-03-19 15:09:00,76.855,76.903,76.832,76.848,447650000.0
2007-03-19 15:10:00,76.871,76.898,76.848,76.888,423540000.0
2007-03-19 15:11:00,76.822,76.861,76.81,76.815,395460000.0
2007-03-19 15:12:00,76.838,76.875,76.824,76.83,313330000.0
2007-03-19 15:13:00,76.854,76.878,76.833,76.854,285810000.0
2007-03-19 15:14:00,76.823,76.837,76.804,76.807,352190000.0
2007-03-19 15:15:00,76.82,76.867,76.81,76.823,329980000.0
2007-03-19 15:16:00,76.805,76.832,76.794,76.832,467010000.0
2007-03-19 15:18:00,76.813,76.843,76.758,76.766,436090000.0
2007-03-19 15:19:00,76.779,76.801,76.754,76.77,478230000.0
2007-03-19 15:20:00,76.786,76.806,76.76,76.772,481600000.0
2007-03-19 15:21:00,76.79,76.829,76.774,76.808,470440000.0
2007-03-19 15:22:00,76.814,76.84,76.8,76.812,417890000.0
2007-03-19 15:23:00,76.834,76.843,76.8,76.8,381970000.0
2007-03-19 15:24:00,76.824,76.856,76.792,76.809,245610000.0
2007-03-19 15:25:00,76.784,76.84,76.782,76.823,390370000.0
2007-03-19 15:26:00,76.808,76.841,76.799,76.823,394330000.0
2007-03-19 15:27:00,76.81,76.856,76.795,76.815,368210000.0
2007-03-19 15:28:00,76.802,76.832,76.789,76.824,298960000.0
2007-03-19 15:29:00,76.807,76.83,76.782,76.798,483810000.0
2007-03-19 15:30:00,76.805,76.844,76.792,76.805,187390000.0
2007-03-19 15:31:00,76.811,76.839,76.787,76.839,439300000.0
2007-03-19 15:32:00,76.806,76.841,76.797,76.841,373970000.0
2007-03-19 15:33:00,76.803,76.842,76.789,76.797,289390000.0
2007-03-19 15:34:00,76.818,76.826,76.78,76.802,241730000.0
2007-03-19 15:35:00,76.789,76.827,76.776,76.804,441790000.0
2007-03-19 15:36:00,76.842,76.855,76.812,76.832,151020000.0
2007-03-19 15:37:00,76.842,76.865,76.821,76.835,128670000.0
2007-03-19 15:38:00,76.856,76.856,76.801,76.834,322230000.0
2007-03-19 15:39:00,76.808,76.831,76.787,76.802,473460000.0
2007-03-19 15:40:00,76.79,76.83,76.774,76.83,128390000.0
2007-03-19 15:41:00,76.823,76.828,76.785,76.805,507030000.0
2007-03-19 15:42:00,76.827,76.844,76.802,76.82,216680000.0
2007-03-19 15:44:00,76.793,76.823,76.786,76.816,393530000.0
2007-03-19 15:45:00,76.838,76.859,76.82,76.859,140090000.0
2007-03-19 15:46:00,76.827,76.858,76.815,76.858,191270000.0
2007-03-19 15:47:00,76.844,76.872,76.818,76.872,423630000.0
2007-03-19 15:48:00,76.867,76.867,76.822,76.829,93060000.0
2007-03-19 15:49:00,76.833,76.837,76.807,76.819,133880000.0
2007-03-19 15:50:00,76.812,76.826,76.796,76.807,365540000.0
2007-03-19 15:51:00,76.848,76.861,76.81,76.812,574470000.0
2007-03-19 15:52:00,76.856,76.861,76.804,76.811,325140000.0
2007-03-19 15:53:00,76.813,76.84,76.785,76.805,373240000.0
2007-03-19 15:54:00,76.84,76.84,76.795,76.82,201350000.0
2007-03-19 15:55:00,76.844,76.845,76.785,76.817,252880000.0
2007-03-19 15:56:00,76.79,76.819,76.758,76.76,281010000.0
2007-03-19 15:57:00,76.8,76.802,76.762,76.776,515430000.0
2007-03-19 15:58:00,76.783,76.817,76.762,76.817,351900000.0
2007-03-19 15:59:00,76.796,76.844,76.789,76.816,182180000.0
2007-03-19 16:00:00,76.831,76.853,76.791,76.822,202090000.0
2007-03-19 16:01:00,76.825,76.879,76.803,76.879,88560000.0
2007-03-19 16:02:00,76.83,76.884,76.825,76.873,318480000.0
2007-03-19 16:03:00,76.841,76.856,76.808,76.834,236730000.0
2007-03-19 16:04:00,76.871,76.882,76.819,76.83,474630000.0
2007-03-19 16:05:00,76.811,76.857,76.802,76.816,554790000.0
2007-03-19 16:06:00,76.856,76.856,76.81,76.826,260040000.0
2007-03-19 16:07:00,76.825,76.843,76.799,76.799,489550000.0
2007-03-19 16:08:00,76.83,76.859,76.801,76.815,488940000.0
2007-03-19 16:09:00,76.848,76.848,76.787,76.787,399670000.0
2007-03-19 16:10:00,76.813,76.84,76.8,76.814,270540000.0
2007-03-19 16:11:00,76.834,76.849,76.806,76.825,221040000.0
2007-03-19 16:12:00,76.849,76.859,76.807,76.832,217480000.0
2007-03-19 16:13:00,76.857,76.884,76.825,76.838,281200000.0
2007-03-19 16:14:00,76.838,76.854,76.81,76.854,156410000.0
2007-03-19 16:15:00,76.858,76.858,76.806,76.823,237650000.0
2007-03-19 16:16:00,76.833,76.859,76.811,76.832,286410000.0
2007-03-19 16:17:00,76.81,76.839,76.796,76.828,320190000.0
2007-03-19 16:18:00,76.831,76.859,76.812,76.828,462470000.0
2007-03-19 16:19:00,76.822,76.839,76.805,76.83,340890000.0
2007-03-19 16:20:00,76.808,76.836,76.805,76.83,292460000.0
2007-03-19 16:21:00,76.848,76.866,76.811,76.826,422340000.0
2007-03-19 16:22:00,76.839,76.859,76.816,76.835,495230000.0
2007-03-19 16:23:00,76.846,76.881,76.822,76.852,570140000.0
2007-03-19 16:24:00,76.853,76.902,76.839,76.861,449500000.0
2007-03-19 16:25:00,76.854,76.888,76.834,76.834,385640000.0
2007-03-19 16:26:00,76.835,76.877,76.833,76.846,220610000.0
2007-03-19 16:27:00,76.875,76.89,76.847,76.868,376080000.0
2007-03-19 16:28:00,76.867,76.867,76.833,76.842,335120000.0
2007-03-19 16:29:00,76.869,76.882,76.838,76.861,293150000.0
2007-03-19 16:30:00,76.855,76.893,76.837,76.859,279980000.0
2007-03-19 16:31:00,76.855,76.889,76.838,76.889,278990000.0
2007-03-19 16:32:00,76.86,76.889,76.841,76.863,306070000.0
2007-03-19 16:33:00,76.88,76.89,76.849,76.872,263440000.0
2007-03-19 16:34:00,76.854,76.867,76.836,76.838,452720000.0
2007-03-19 16:35:00,76.843,76.875,76.835,76.86,336640000.0
2007-03-19 16:36:00,76.867,76.91,76.855,76.91,415420000.0
2007-03-19 16:37:00,76.89,76.918,76.869,76.886,306160000.0
2007-03-19 16:38:00,76.871,76.911,76.86,76.877,344390000.0
2007-03-19 16:39:00,76.92,76.92,76.858,76.886,263450000.0
2007-03-19 16:40:00,76.876,76.92,76.865,76.92,256690000.0
2007-03-19 16:41:00,76.886,76.912,76.857,76.868,299110000.0
2007-03-19 16:42:00,76.891,76.914,76.874,76.885,360650000.0
2007-03-19 16:43:00,76.868,76.911,76.861,76.861,257470000.0
2007-03-19 16:44:00,76.869,76.915,76.867,76.886,314400000.0
2007-03-19 16:45:00,76.911,76.921,76.876,76.888,329720000.0
2007-03-19 16:46:00,76.881,76.93,76.881,76.93,325320000.0
2007-03-19 16:47:00,76.918,76.919,76.876,76.885,342980000.0
2007-03-19 16:48:00,76.906,76.93,76.897,76.912,275860000.0
2007-03-19 16:49:00,76.9,76.931,76.883,76.89,301340000.0
2007-03-19 16:50:00,76.879,76.922,76.872,76.894,402680000.0
2007-03-19 16:51:00,76.895,76.948,76.89,76.905,301300000.0
2007-03-19 16:52:00,76.942,76.963,76.917,76.926,328770000.0
2007-03-19 16:53:00,76.943,76.978,76.929,76.942,262470000.0
2007-03-19 16:54:00,76.947,77.002,76.939,76.989,354010000.0
2007-03-19 16:55:00,76.971,77.006,76.948,76.963,282840000.0
2007-03-19 16:56:00,76.944,76.989,76.935,76.989,248920000.0
2007-03-19 16:57:00,76.949,76.98,76.938,76.963,205740000.0
2007-03-19 16:58:00,76.969,76.982,76.936,76.965,271350000.0
2007-03-19 16:59:00,76.973,76.986,76.939,76.948,293320000.0
2007-03-19 17:00:00,76.952,76.981,76.934,76.94,424520000.0
2007-03-19 17:01:00,76.969,77.041,76.958,77.002,366570000.0
2007-03-19 17:02:00,76.974,77.02,76.966,77.002,436870000.0
2007-03-19 17:03:00,77.028,77.043,76.99,76.999,333310000.0
2007-03-19 17:04:00,77.021,77.04,76.999,76.999,412250000.0
2007-03-19 17:05:00,76.993,77.019,76.975,76.985,427780000.0
2007-03-19 17:06:00,77.001,77.043,76.986,77.01,369720000.0
2007-03-19 17:07:00,76.987,77.017,76.975,76.994,436130000.0
2007-03-19 17:08:00,76.968,77.004,76.955,76.966,356920000.0
2007-03-19 17:09:00,77.008,77.019,76.967,77.008,285260000.0
2007-03-19 17:10:00,76.975,77.002,76.953,76.973,435540000.0
2007-03-19 17:11:00,76.957,77.005,76.952,76.975,368100000.0
2007-03-19 17:12:00,76.95,77.002,76.95,76.986,247520000.0
2007-03-19 17:13:00,76.984,77.02,76.962,76.974,304350000.0
2007-03-19 17:14:00,76.972,77.022,76.967,76.979,530630000.0
2007-03-19 17:15:00,76.99,77.02,76.983,77.005,562710000.0
2007-03-19 17:16:00,76.982,76.995,76.962,76.974,426260000.0
2007-03-19 17:17:00,76.996,77.029,76.96,76.978,361210000.0
2007-03-19 17:18:00,77.017,77.037,76.994,77.014,476130000.0
2007-03-19 17:19:00,76.964,77.021,76.964,76.991,372630000.0
2007-03-19 17:20:00,77.008,77.008,76.951,76.958,333160000.0
2007-03-19 17:21:00,76.947,76.987,76.922,76.943,248620000.0
2007-03-19 17:22:00,76.941,76.97,76.928,76.963,204860000.0
2007-03-19 17:23:00,76.969,76.977,76.925,76.941,281450000.0
2007-03-19 17:24:00,76.954,76.985,76.945,76.959,239240000.0
2007-03-19 17:25:00,76.943,76.989,76.937,76.968,488340000.0
2007-03-19 17:26:00,76.955,77.005,76.949,76.977,473910000.0
2007-03-19 17:27:00,76.996,77.022,76.971,76.979,376950000.0
2007-03-19 17:28:00,76.971,77.006,76.956,76.968,364370000.0
2007-03-19 17:29:00,76.959,76.999,76.945,76.956,454810000.0
2007-03-19 17:30:00,76.966,76.989,76.922,76.963,427690000.0
2007-03-19 17:31:00,76.944,76.983,76.926,76.931,417610000.0
2007-03-19 17:32:00,76.959,77.0,76.949,76.979,416800000.0
2007-03-19 17:33:00,76.96,76.999,76.946,76.959,271750000.0
2007-03-19 17:34:00,76.953,76.96,76.923,76.944,304200000.0
2007-03-19 17:35:00,76.961,77.008,76.95,76.965,286050000.0
2007-03-19 17:36:00,76.967,77.019,76.967,76.981,259200000.0
2007-03-19 17:38:00,76.953,76.986,76.953,76.986,446240000.0
2007-03-19 17:39:00,77.0,77.049,76.98,77.014,162910000.0
2007-03-19 17:40:00,77.008,77.042,76.993,77.003,225060000.0
2007-03-19 17:41:00,77.002,77.018,76.983,77.009,471800000.0
2007-03-19 17:42:00,77.042,77.047,77.014,77.032,131630000.0
2007-03-19 17:43:00,77.047,77.057,77.025,77.049,146280000.0
2007-03-19 17:44:00,77.009,77.041,76.992,77.021,476090000.0
2007-03-19 17:45:00,77.019,77.037,77.0,77.009,531580000.0
2007-03-19 17:46:00,77.005,77.042,76.991,77.025,518950000.0
2007-03-19 17:47:00,76.997,77.027,76.972,76.979,517970000.0
2007-03-19 17:48:00,77.015,77.015,76.974,76.985,600290000.0
2007-03-19 17:49:00,76.993,77.0,76.96,76.997,531150000.0
2007-03-19 17:50:00,76.978,77.0,76.961,76.984,517140000.0
2007-03-19 17:51:00,76.982,77.019,76.973,77.016,451860000.0
2007-03-19 17:52:00,76.966,76.998,76.966,76.995,293460000.0
2007-03-19 17:53:00,77.001,77.043,76.981,77.02,352800000.0
2007-03-19 17:54:00,77.012,77.067,76.998,77.035,339740000.0
2007-03-19 17:55:00,77.033,77.067,77.014,77.02,307660000.0
2007-03-19 17:56:00,77.026,77.06,77.017,77.051,277210000.0
2007-03-19 17:57:00,77.042,77.056,77.006,77.015,450470000.0
2007-03-19 17:58:00,77.001,77.046,77.001,77.045,205630000.0
2007-03-19 17:59:00,76.992,77.042,76.976,77.006,393400000.0
2007-03-19 18:00:00,76.996,77.058,76.996,76.999,363420000.0
2007-03-19 18:01:00,77.002,77.043,76.988,76.994,390620000.0
2007-03-19 18:02:00,77.034,77.041,76.999,77.014,332300000.0
2007-03-19 18:03:00,77.035,77.078,77.023,77.052,518750000.0
2007-03-19 18:04:00,77.049,77.118,77.049,77.084,104190000.0
2007-03-19 18:05:00,77.067,77.128,77.06,77.087,300790000.0
2007-03-19 18:06:00,77.083,77.099,77.053,77.069,438080000.0
2007-03-19 18:07:00,77.065,77.09,77.042,77.062,355250000.0
2007-03-19 18:08:00,77.092,77.092,77.044,77.07,483150000.0
2007-03-19 18:09:00,77.057,77.108,77.046,77.07,571260000.0
2007-03-19 18:10:00,77.067,77.097,77.046,77.055,509910000.0
2007-03-19 18:12:00,77.068,77.116,77.066,77.079,529610000.0
2007-03-19 18:13:00,77.086,77.133,77.065,77.074,519910000.0
2007-03-19 18:14:00,77.092,77.139,77.078,77.085,436290000.0
2007-03-19 18:15:00,77.116,77.133,77.084,77.098,400370000.0
2007-03-19 18:16:00,77.114,77.134,77.08,77.087,282100000.0
2007-03-19 18:17:00,77.083,77.093,77.053,77.061,379790000.0
2007-03-19 18:18:00,77.091,77.13,77.086,77.129,357860000.0
2007-03-19 18:20:00,77.111,77.137,77.089,77.101,216820000.0
2007-03-19 18:21:00,77.108,77.12,77.078,77.104,488360000.0
2007-03-19 18:22:00,77.092,77.097,77.068,77.085,101430000.0
2007-03-19 18:23:00,77.098,77.129,77.081,77.095,443660000.0
2007-03-19 18:24:00,77.09,77.129,77.074,77.1,377490000.0
2007-03-19 18:25:00,77.089,77.119,77.074,77.1,372350000.0
2007-03-19 18:26:00,77.104,77.121,77.073,77.091,265050000.0
2007-03-19 18:27:00,77.125,77.128,77.078,77.079,399020000.0
2007-03-19 18:28:00,77.098,77.132,77.083,77.099,322480000.0
2007-03-19 18:29:00,77.08,77.118,77.066,77.112,283970000.0
2007-03-19 18:30:00,77.117,77.119,77.087,77.111,278000000.0
2007-03-19 18:31:00,77.071,77.089,77.045,77.07,274650000.0
2007-03-19 18:32:00,77.056,77.093,77.046,77.087,296500000.0
2007-03-19 18:33:00,77.08,77.08,77.036,77.057,475410000.0
2007-03-19 18:35:00,77.048,77.105,77.048,77.086,410780000.0
2007-03-19 18:36:00,77.083,77.113,77.06,77.087,407860000.0
2007-03-19 18:37:00,77.05,77.092,77.047,77.069,415450000.0
2007-03-19 18:38:00,77.054,77.069,77.031,77.064,413740000.0
2007-03-19 18:39:00,77.099,77.101,77.051,77.076,421460000.0
2007-03-19 18:40:00,77.056,77.087,77.031,77.042,512780000.0
2007-03-19 18:41:00,77.031,77.072,77.025,77.069,433930000.0
2007-03-19 18:42:00,77.058,77.073,77.036,77.072,380020000.0
2007-03-19 18:43:00,77.032,77.072,77.024,77.055,534720000.0
2007-03-19 18:44:00,77.048,77.07,77.027,77.047,489360000.0
2007-03-19 18:45:00,77.051,77.07,77.022,77.068,333330000.0
2007-03-19 18:46:00,77.037,77.06,77.015,77.027,365030000.0
2007-03-19 18:47:00,77.016,77.05,77.004,77.05,587530000.0
2007-03-19 18:48:00,77.017,77.063,77.007,77.063,620760000.0
2007-03-19 18:49:00,77.031,77.062,77.019,77.019,444540000.0
2007-03-19 18:50:00,77.013,77.064,77.01,77.04,362050000.0
2007-03-19 18:51:00,77.025,77.05,77.001,77.024,425950000.0
2007-03-19 18:52:00,76.992,77.02,76.98,76.98,398180000.0
2007-03-19 18:54:00,77.028,77.058,77.016,77.047,264010000.0
2007-03-19 18:55:00,77.029,77.061,77.01,77.024,286930000.0
2007-03-19 18:56:00,77.062,77.069,77.032,77.04,294080000.0
2007-03-19 18:57:00,77.068,77.072,77.025,77.035,300830000.0
2007-03-19 18:58:00,77.047,77.069,77.023,77.033,429610000.0
2007-03-19 18:59:00,77.015,77.047,76.998,77.017,462340000.0
2007-03-19 19:00:00,76.988,77.042,76.981,76.994,392590000.0
2007-03-19 19:01:00,77.001,77.024,76.972,76.983,431220000.0
2007-03-19 19:02:00,76.968,77.01,76.954,76.967,516340000.0
2007-03-19 19:03:00,77.004,77.018,76.969,76.992,476150000.0
2007-03-19 19:04:00,76.963,77.021,76.952,77.013,429350000.0
2007-03-19 19:05:00,77.024,77.028,76.993,77.009,389070000.0
2007-03-19 19:06:00,76.994,77.022,76.98,77.002,317530000.0
2007-03-19 19:07:00,76.993,77.015,76.972,77.005,398130000.0
2007-03-19 19:08:00,77.025,77.034,76.996,77.029,356340000.0
2007-03-19 19:09:00,77.023,77.048,77.0,77.032,277540000.0
2007-03-19 19:10:00,77.062,77.062,77.012,77.038,220480000.0
2007-03-19 19:11:00,77.009,77.036,77.002,77.02,400260000.0
2007-03-19 19:12:00,77.072,77.079,77.048,77.069,162540000.0
2007-03-19 19:13:00,77.061,77.067,77.021,77.048,319280000.0
2007-03-19 19:14:00,77.052,77.071,77.026,77.07,474150000.0
2007-03-19 19:15:00,77.058,77.079,77.04,77.053,425450000.0
2007-03-19 19:16:00,77.051,77.079,77.036,77.043,420850000.0
2007-03-19 19:17:00,77.044,77.084,77.032,77.04,542950000.0
2007-03-19 19:18:00,77.066,77.087,77.05,77.071,501880000.0
2007-03-19 19:19:00,77.036,77.084,77.026,77.039,379600000.0
2007-03-19 19:20:00,77.066,77.091,77.05,77.07,447470000.0
2007-03-19 19:21:00,77.068,77.085,77.046,77.057,418080000.0
2007-03-19 19:22:00,77.047,77.072,77.037,77.063,356230000.0
2007-03-19 19:23:00,77.098,77.112,77.059,77.112,337220000.0
2007-03-19 19:24:00,77.087,77.112,77.058,77.09,501960000.0
2007-03-19 19:27:00,77.078,77.11,77.059,77.097,351600000.0
2007-03-19 19:28:00,77.07,77.105,77.056,77.085,429610000.0
2007-03-19 19:29:00,77.099,77.099,77.059,77.079,355960000.0
2007-03-19 19:30:00,77.078,77.101,77.049,77.101,363520000.0
2007-03-19 19:31:00,77.086,77.108,77.057,77.09,256260000.0
2007-03-19 19:32:00,77.072,77.102,77.067,77.078,271880000.0
2007-03-19 19:33:00,77.108,77.11,77.079,77.108,293630000.0
2007-03-19 19:34:00,77.099,77.1,77.069,77.085,301090000.0
2007-03-19 19:35:00,77.08,77.104,77.064,77.078,484850000.0
2007-03-19 19:36:00,77.098,77.101,77.041,77.052,497130000.0
2007-03-19 19:38:00,77.05,77.087,77.044,77.066,396920000.0
2007-03-19 19:39:00,77.068,77.087,77.04,77.048,492020000.0
2007-03-19 19:40:00,77.053,77.086,77.034,77.052,403820000.0
2007-03-19 19:41:00,77.063,77.092,77.046,77.046,407450000.0
2007-03-19 19:42:00,77.065,77.08,77.045,77.05,326630000.0
2007-03-19 19:44:00,77.061,77.089,77.042,77.084,294100000.0
2007-03-19 19:45:00,77.071,77.091,77.039,77.045,349830000.0
2007-03-19 19:46:00,77.058,77.073,77.023,77.035,241790000.0
2007-03-19 19:48:00,77.034,77.069,77.021,77.069,406300000.0
2007-03-19 19:49:00,77.03,77.061,77.004,77.019,431010000.0
2007-03-19 19:50:00,77.038,77.062,76.994,77.01,271590000.0
2007-03-19 19:51:00,77.002,77.053,76.986,77.038,448060000.0
2007-03-19 19:52:00,77.04,77.062,77.001,77.014,460070000.0
2007-03-19 19:53:00,77.052,77.063,77.005,77.015,392340000.0
2007-03-19 19:54:00,76.994,77.052,76.994,77.052,407690000.0
2007-03-19 19:55:00,77.046,77.062,77.008,77.014,354570000.0
2007-03-19 19:56:00,77.051,77.07,77.018,77.031,220730000.0
2007-03-19 19:57:00,77.007,77.057,76.987,77.02,265960000.0
2007-03-19 19:58:00,77.057,77.074,77.025,77.053,423210000.0
2007-03-19 19:59:00,77.04,77.06,77.01,77.023,409430000.0
2007-03-19 20:00:00,77.058,77.058,77.0,77.007,409550000.0
2007-03-19 20:01:00,77.043,77.061,77.024,77.04,464270000.0
2007-03-19 20:03:00,77.023,77.044,76.99,77.032,365100000.0
2007-03-19 20:04:00,77.028,77.05,76.992,77.036,410470000.0
2007-03-19 20:06:00,76.956,77.008,76.954,76.979,249000000.0
2007-03-19 20:08:00,76.991,77.021,76.966,76.998,356600000.0
2007-03-19 20:09:00,76.968,77.026,76.948,76.99,287630000.0
2007-03-19 20:10:00,77.02,77.064,76.995,77.015,398050000.0
2007-03-19 20:11:00,77.003,77.051,76.987,77.019,350530000.0
2007-03-19 20:12:00,76.914,76.946,76.906,76.914,385090000.0
2007-03-19 20:13:00,77.031,77.062,77.01,77.047,438020000.0
2007-03-19 20:14:00,77.015,77.067,77.01,77.04,328160000.0
2007-03-19 20:15:00,77.074,77.074,77.002,77.023,283140000.0
2007-03-19 20:16:00,77.015,77.043,77.002,77.014,302510000.0
2007-03-19 20:17:00,77.033,77.05,77.003,77.031,386120000.0
2007-03-19 20:18:00,77.051,77.051,77.004,77.025,345810000.0
2007-03-19 20:19:00,76.995,77.011,76.975,77.007,386360000.0
2007-03-19 20:20:00,77.028,77.046,77.012,77.038,296120000.0
2007-03-19 20:21:00,76.985,77.035,76.978,77.029,337100000.0
2007-03-19 20:22:00,76.999,77.021,76.965,76.974,417800000.0
2007-03-19 20:23:00,77.018,77.022,76.976,76.995,317810000.0
2007-03-19 20:24:00,77.0,77.022,76.979,76.993,284570000.0
2007-03-19 20:25:00,77.018,77.035,76.996,77.028,207080000.0
2007-03-19 20:26:00,77.042,77.047,77.003,77.047,271570000.0
2007-03-19 20:27:00,77.016,77.034,76.977,76.997,302750000.0
2007-03-19 20:28:00,77.021,77.021,76.982,77.009,531790000.0
2007-03-19 20:29:00,76.978,77.001,76.95,76.96,435230000.0
2007-03-19 20:30:00,76.988,77.005,76.952,76.982,430350000.0
2007-03-19 20:32:00,76.973,77.004,76.953,76.972,375880000.0
2007-03-19 20:33:00,76.983,77.008,76.959,76.987,264010000.0
2007-03-19 20:34:00,77.008,77.023,76.972,76.994,352750000.0
2007-03-19 20:35:00,76.994,77.013,76.973,77.012,260540000.0
2007-03-19 20:36:00,77.012,77.012,76.966,76.994,269690000.0
2007-03-19 20:37:00,77.021,77.022,76.976,76.983,259360000.0
2007-03-19 20:38:00,76.978,76.998,76.946,76.99,336120000.0
2007-03-19 20:39:00,77.013,77.026,76.989,77.007,169810000.0
2007-03-19 20:41:00,76.979,77.021,76.97,76.984,323980000.0
2007-03-19 20:42:00,77.019,77.022,76.987,77.019,376370000.0
2007-03-19 20:43:00,76.957,76.998,76.957,76.973,383060000.0
2007-03-19 20:44:00,76.968,76.998,76.955,76.979,437440000.0
2007-03-19 20:45:00,76.979,77.018,76.971,77.003,416540000.0
2007-03-19 20:46:00,76.993,77.028,76.98,77.012,304690000.0
2007-03-19 20:47:00,77.005,77.023,76.98,77.004,296170000.0
2007-03-19 20:48:00,76.946,77.029,76.929,77.002,289210000.0
2007-03-19 20:50:00,76.963,76.997,76.954,76.981,670570000.0
2007-03-19 20:51:00,76.986,77.026,76.956,76.971,483160000.0
2007-03-19 20:52:00,76.996,77.041,76.968,76.995,307870000.0
2007-03-19 20:53:00,77.0,77.025,76.949,76.99,401240000.0
2007-03-19 20:54:00,76.988,77.028,76.973,76.993,402020000.0
2007-03-19 20:55:00,76.986,77.037,76.978,77.005,362000000.0
2007-03-19 20:56:00,76.97,77.023,76.951,77.005,512850000.0
2007-03-19 20:57:00,77.004,77.034,76.979,76.981,600130000.0
2007-03-19 20:58:00,76.994,77.031,76.971,76.992,456900000.0
2007-03-19 20:59:00,77.028,77.046,76.992,77.007,631730000.0
2007-03-19 21:00:00,77.007,77.032,76.979,77.015,467240000.0
2007-03-19 21:01:00,77.019,77.05,76.983,77.032,452270000.0
2007-03-19 21:02:00,77.042,77.05,77.004,77.05,339960000.0
2007-03-19 21:03:00,77.009,77.046,76.988,77.006,357160000.0
2007-03-19 21:05:00,77.005,77.049,76.997,77.025,316730000.0
2007-03-19 21:06:00,77.04,77.047,77.003,77.009,470180000.0
2007-03-19 21:07:00,76.977,77.001,76.967,76.998,269240000.0
2007-03-19 21:08:00,76.959,76.989,76.954,76.976,426300000.0
2007-03-19 21:09:00,76.985,77.013,76.972,76.974,339300000.0
2007-03-19 21:10:00,76.998,77.007,76.973,76.983,438330000.0
2007-03-19 21:11:00,77.023,77.04,77.009,77.012,362990000.0
2007-03-19 21:12:00,76.992,77.01,76.971,76.973,406620000.0
2007-03-19 21:14:00,76.993,77.019,76.965,76.965,389980000.0
2007-03-19 21:15:00,76.996,77.013,76.965,76.993,175750000.0
2007-03-19 21:16:00,77.011,77.011,76.963,76.969,348720000.0
2007-03-19 21:17:00,76.976,77.002,76.967,76.983,314680000.0
2007-03-19 21:18:00,76.997,76.997,76.942,76.973,119610000.0
2007-03-19 21:19:00,77.006,77.019,76.954,76.969,398030000.0
2007-03-19 21:20:00,76.973,77.016,76.957,77.016,309630000.0
2007-03-19 21:21:00,76.985,77.015,76.961,76.976,363990000.0
2007-03-19 21:22:00,77.006,77.017,76.98,77.01,396890000.0
2007-03-19 21:23:00,77.0,77.017,76.976,77.017,489100000.0
2007-03-19 21:24:00,76.991,77.006,76.96,76.976,260760000.0
2007-03-19 21:25:00,76.99,76.99,76.931,76.964,167710000.0
2007-03-19 21:26:00,76.964,76.988,76.939,76.987,340400000.0
2007-03-19 21:27:00,76.954,76.99,76.925,76.981,213900000.0
2007-03-19 21:28:00,76.965,76.986,76.936,76.962,170060000.0
2007-03-19 21:29:00,76.938,76.989,76.935,76.964,314900000.0
2007-03-19 21:30:00,76.982,76.993,76.938,76.993,255970000.0
2007-03-19 21:33:00,76.963,76.991,76.95,76.957,403590000.0
2007-03-19 21:36:00,76.977,77.007,76.966,76.983,459520000.0
2007-03-19 21:39:00,76.966,76.991,76.957,76.975,332410000.0
2007-03-19 21:41:00,76.945,76.983,76.945,76.983,326750000.0
2007-03-19 21:42:00,76.979,76.995,76.954,76.995,432560000.0
2007-03-19 21:43:00,76.968,76.99,76.949,76.977,281730000.0
2007-03-19 21:44:00,76.957,76.989,76.957,76.987,368340000.0
2007-03-19 21:45:00,77.0,77.0,76.951,76.955,326500000.0
2007-03-19 21:47:00,76.959,77.0,76.954,76.987,451930000.0
2007-03-19 21:48:00,76.982,77.013,76.965,76.981,339330000.0
2007-03-19 21:49:00,76.984,77.019,76.967,76.991,262240000.0
2007-03-19 21:51:00,76.988,77.001,76.97,76.976,351450000.0
2007-03-19 21:52:00,76.971,77.002,76.962,77.002,379580000.0
2007-03-19 21:53:00,77.004,77.008,76.976,76.992,308640000.0
2007-03-19 21:54:00,76.966,76.999,76.936,76.99,234990000.0
2007-03-19 21:55:00,76.968,76.983,76.939,76.953,351160000.0
2007-03-19 21:57:00,76.93,76.954,76.892,76.899,349380000.0
2007-03-19 21:58:00,76.897,76.939,76.886,76.916,408820000.0
2007-03-19 21:59:00,76.931,76.949,76.888,76.888,391800000.0
2007-03-19 22:00:00,76.911,76.922,76.883,76.895,234200000.0
2007-03-19 22:01:00,76.932,76.938,76.905,76.921,112870000.0
2007-03-19 22:02:00,76.897,76.923,76.885,76.905,416070000.0
2007-03-19 22:03:00,76.924,76.941,76.905,76.926,468320000.0
2007-03-19 22:05:00,76.907,76.935,76.898,76.93,357300000.0
2007-03-19 22:06:00,76.93,76.943,76.907,76.927,162970000.0
2007-03-19 22:08:00,76.931,76.947,76.906,76.92,366670000.0
2007-03-19 22:09:00,76.929,76.961,76.926,76.938,345630000.0
2007-03-19 22:12:00,76.931,76.961,76.914,76.927,209680000.0
2007-03-19 22:13:00,76.936,76.942,76.909,76.94,350120000.0
2007-03-19 22:14:00,76.921,76.937,76.899,76.909,277380000.0
2007-03-19 22:15:00,76.939,76.968,76.919,76.938,281640000.0
2007-03-19 22:17:00,76.917,76.941,76.905,76.924,235690000.0
2007-03-19 22:18:00,76.949,76.956,76.917,76.933,350740000.0
2007-03-19 22:20:00,76.953,76.978,76.94,76.948,279010000.0
2007-03-19 22:21:00,76.977,76.982,76.945,76.98,349000000.0
2007-03-19 22:22:00,76.945,76.961,76.923,76.934,244840000.0
2007-03-19 22:23:00,76.939,76.956,76.918,76.938,202980000.0
2007-03-19 22:24:00,76.979,76.98,76.951,76.966,116540000.0
2007-03-19 22:27:00,77.06,77.102,76.961,76.966,173550000.0
2007-03-19 22:29:00,76.946,76.964,76.93,76.957,423210000.0
2007-03-19 22:30:00,76.932,76.98,76.931,76.98,429950000.0
2007-03-19 22:31:00,76.94,76.943,76.899,76.917,254260000.0
2007-03-19 22:32:00,76.911,76.945,76.908,76.93,398590000.0
2007-03-19 22:33:00,76.964,76.981,76.931,76.956,325680000.0
2007-03-19 22:36:00,76.909,76.941,76.901,76.941,174290000.0
2007-03-19 22:39:00,76.967,76.981,76.947,76.977,215700000.0
2007-03-19 22:42:00,76.972,76.996,76.965,76.988,367430000.0
2007-03-19 22:44:00,76.922,76.956,76.922,76.956,204740000.0
2007-03-19 22:45:00,76.981,76.981,76.937,76.944,290700000.0
2007-03-19 22:48:00,76.944,76.977,76.944,76.975,310980000.0
2007-03-19 22:49:00,76.967,76.977,76.947,76.957,140070000.0
2007-03-19 22:51:00,76.982,77.0,76.946,76.959,180670000.0
2007-03-19 22:54:00,76.981,76.996,76.96,76.988,190170000.0
2007-03-19 22:57:00,76.951,76.966,76.94,76.965,121300000.0
2007-03-19 22:58:00,76.947,76.975,76.939,76.96,367840000.0
2007-03-19 23:00:00,76.965,76.977,76.942,76.963,270040000.0
2007-03-19 23:03:00,76.998,77.021,76.987,76.987,244090000.0
2007-03-19 23:06:00,76.989,77.021,76.968,76.988,199780000.0
2007-03-19 23:09:00,76.984,77.011,76.979,77.007,116620000.0
2007-03-19 23:10:00,76.969,76.978,76.944,76.978,148930000.0
2007-03-19 23:11:00,76.962,76.978,76.943,76.95,199400000.0
2007-03-19 23:12:00,77.011,77.011,76.963,76.983,226840000.0
2007-03-19 23:15:00,76.982,77.006,76.972,77.0,217210000.0
2007-03-19 23:17:00,76.967,76.998,76.965,76.99,219160000.0
2007-03-19 23:18:00,76.994,77.009,76.976,77.004,177980000.0
2007-03-19 23:20:00,76.976,76.991,76.958,76.975,259770000.0
2007-03-19 23:21:00,76.989,77.017,76.979,77.006,294440000.0
2007-03-19 23:23:00,76.962,76.991,76.952,76.96,391150000.0
2007-03-19 23:24:00,76.991,77.023,76.976,76.976,316140000.0
2007-03-19 23:25:00,76.965,76.991,76.955,76.955,280800000.0
2007-03-19 23:27:00,76.998,77.011,76.977,76.988,435260000.0
2007-03-19 23:30:00,76.962,76.987,76.947,76.964,337870000.0
2007-03-19 23:32:00,76.961,76.988,76.95,76.962,345420000.0
2007-03-19 23:33:00,76.979,76.995,76.959,76.975,371820000.0
2007-03-19 23:34:00,76.97,77.003,76.969,76.987,246700000.0
2007-03-19 23:35:00,76.995,77.008,76.97,76.98,402410000.0
2007-03-19 23:36:00,77.022,77.022,76.98,76.994,275830000.0
2007-03-19 23:37:00,76.989,77.004,76.968,76.979,353770000.0
2007-03-19 23:38:00,77.005,77.017,76.987,77.01,289230000.0
2007-03-19 23:39:00,77.0,77.005,76.971,76.976,340190000.0
2007-03-19 23:41:00,76.992,77.017,76.983,77.008,292250000.0
2007-03-19 23:42:00,77.016,77.034,77.009,77.029,164900000.0
2007-03-19 23:45:00,77.027,77.064,77.021,77.044,112220000.0
2007-03-19 23:46:00,77.053,77.064,77.028,77.049,323790000.0
2007-03-19 23:47:00,77.053,77.077,77.038,77.049,322600000.0
2007-03-19 23:48:00,77.05,77.088,77.046,77.085,354060000.0
2007-03-19 23:49:00,77.063,77.081,77.043,77.059,295100000.0
2007-03-19 23:50:00,77.084,77.088,77.055,77.061,169680000.0
2007-03-19 23:51:00,76.997,77.03,76.997,77.028,234920000.0
2007-03-19 23:52:00,77.065,77.078,77.041,77.057,288330000.0
2007-03-19 23:53:00,77.078,77.081,77.05,77.067,353760000.0
2007-03-19 23:54:00,77.074,77.095,77.054,77.075,190730000.0
2007-03-19 23:55:00,77.061,77.077,77.045,77.076,463250000.0
2007-03-19 23:56:00,77.067,77.071,77.029,77.067,258090000.0
2007-03-19 23:57:00,77.084,77.1,77.063,77.082,314470000.0
2007-03-19 23:59:00,77.06,77.084,77.048,77.082,355670000.0
2007-03-20 00:00:00,77.105,77.105,77.047,77.062,219200000.0
2007-03-20 00:01:00,77.06,77.061,77.019,77.03,311320000.0
2007-03-20 00:02:00,77.022,77.045,77.008,77.032,230190000.0
2007-03-20 00:03:00,77.066,77.066,77.01,77.02,296430000.0
2007-03-20 00:05:00,77.021,77.047,77.014,77.034,173890000.0
2007-03-20 00:06:00,77.077,77.078,77.033,77.035,265240000.0
2007-03-20 00:08:00,77.034,77.061,77.025,77.057,191600000.0
2007-03-20 00:09:00,77.077,77.082,77.045,77.079,262560000.0
2007-03-20 00:10:00,77.051,77.057,77.021,77.03,281570000.0
2007-03-20 00:11:00,77.027,77.059,77.027,77.045,367650000.0
2007-03-20 00:12:00,77.079,77.08,77.042,77.055,483960000.0
2007-03-20 00:13:00,77.044,77.052,77.016,77.023,282850000.0
2007-03-20 00:14:00,77.033,77.057,77.024,77.034,284130000.0
2007-03-20 00:15:00,77.086,77.086,77.055,77.069,202640000.0
2007-03-20 00:16:00,77.035,77.05,77.015,77.049,254440000.0
2007-03-20 00:17:00,77.053,77.057,77.021,77.05,278800000.0
2007-03-20 00:18:00,77.072,77.072,77.039,77.053,159930000.0
2007-03-20 00:20:00,77.007,77.042,76.999,77.031,188270000.0
2007-03-20 00:21:00,77.052,77.052,76.981,76.987,273970000.0
2007-03-20 00:22:00,76.98,76.992,76.958,76.977,110980000.0
2007-03-20 00:23:00,76.978,76.992,76.957,76.982,297270000.0
2007-03-20 00:24:00,76.989,76.989,76.939,76.939,255850000.0
2007-03-20 00:25:00,76.95,76.971,76.928,76.952,426720000.0
2007-03-20 00:26:00,76.938,76.971,76.932,76.938,520750000.0
2007-03-20 00:27:00,76.945,76.947,76.904,76.925,301470000.0
2007-03-20 00:28:00,76.918,76.964,76.915,76.964,473150000.0
2007-03-20 00:29:00,76.959,76.964,76.928,76.954,495130000.0
2007-03-20 00:30:00,76.956,76.956,76.918,76.935,408450000.0
2007-03-20 00:31:00,76.934,76.937,76.908,76.932,339060000.0
2007-03-20 00:32:00,76.925,76.934,76.891,76.927,282710000.0
2007-03-20 00:33:00,76.911,76.943,76.902,76.923,219240000.0
2007-03-20 00:34:00,76.927,76.93,76.903,76.928,278020000.0
2007-03-20 00:35:00,76.894,76.926,76.884,76.926,168670000.0
2007-03-20 00:36:00,76.935,76.939,76.901,76.922,178520000.0
2007-03-20 00:37:00,76.94,76.943,76.901,76.908,231270000.0
2007-03-20 00:38:00,76.93,76.932,76.897,76.923,334290000.0
2007-03-20 00:39:00,76.902,76.919,76.849,76.856,432310000.0
2007-03-20 00:40:00,76.854,76.873,76.834,76.871,355460000.0
2007-03-20 00:41:00,76.882,76.886,76.85,76.859,347940000.0
2007-03-20 00:42:00,76.877,76.915,76.872,76.896,395570000.0
2007-03-20 00:44:00,76.861,76.888,76.85,76.858,543180000.0
2007-03-20 00:45:00,76.914,76.914,76.874,76.874,133970000.0
2007-03-20 00:46:00,76.849,76.867,76.822,76.854,386050000.0
2007-03-20 00:48:00,76.862,76.894,76.854,76.871,312810000.0
2007-03-20 00:49:00,76.877,76.892,76.86,76.869,329690000.0
2007-03-20 00:50:00,76.876,76.904,76.865,76.878,243040000.0
2007-03-20 00:51:00,76.904,76.946,76.9,76.915,270310000.0
2007-03-20 00:52:00,76.915,76.925,76.888,76.895,232140000.0
2007-03-20 00:53:00,76.906,76.912,76.877,76.883,255210000.0
2007-03-20 00:54:00,76.904,76.93,76.893,76.929,203310000.0
2007-03-20 00:55:00,76.905,76.927,76.885,76.908,453310000.0
2007-03-20 00:56:00,76.905,76.922,76.881,76.897,373550000.0
2007-03-20 00:57:00,76.936,76.951,76.917,76.948,423800000.0
2007-03-20 00:59:00,76.901,76.918,76.876,76.898,283720000.0
2007-03-20 01:00:00,76.943,76.943,76.899,76.939,278290000.0
2007-03-20 01:01:00,76.942,76.97,76.927,76.94,222310000.0
2007-03-20 01:03:00,76.931,76.959,76.915,76.928,322110000.0
2007-03-20 01:04:00,76.926,76.945,76.908,76.945,309370000.0
2007-03-20 01:05:00,76.928,76.945,76.903,76.903,237700000.0
2007-03-20 01:06:00,76.953,76.967,76.931,76.957,298110000.0
2007-03-20 01:07:00,76.936,76.938,76.903,76.903,277390000.0
2007-03-20 01:08:00,76.935,76.946,76.906,76.931,289860000.0
2007-03-20 01:09:00,76.94,76.953,76.916,76.927,175670000.0
2007-03-20 01:10:00,76.946,76.946,76.912,76.912,300550000.0
2007-03-20 01:12:00,76.906,76.927,76.899,76.919,120390000.0
2007-03-20 01:13:00,76.946,76.958,76.926,76.935,370050000.0
2007-03-20 01:14:00,76.977,76.994,76.957,76.979,236220000.0
2007-03-20 01:15:00,76.989,77.025,76.973,76.991,370590000.0
2007-03-20 01:16:00,76.984,76.993,76.958,76.966,261910000.0
2007-03-20 01:17:00,76.984,77.003,76.961,76.961,229210000.0
2007-03-20 01:18:00,76.958,77.009,76.956,76.965,201380000.0
2007-03-20 01:19:00,76.955,76.968,76.932,76.958,259810000.0
2007-03-20 01:20:00,76.956,76.971,76.94,76.969,275680000.0
2007-03-20 01:21:00,76.972,76.985,76.943,76.957,446500000.0
2007-03-20 01:22:00,76.977,76.986,76.955,76.972,166790000.0
2007-03-20 01:23:00,76.972,76.972,76.93,76.944,455930000.0
2007-03-20 01:24:00,76.974,76.984,76.951,76.984,185270000.0
2007-03-20 01:25:00,76.981,76.993,76.955,76.979,501900000.0
2007-03-20 01:26:00,76.979,76.997,76.961,76.967,401280000.0
2007-03-20 01:27:00,76.982,76.998,76.963,76.973,384160000.0
2007-03-20 01:28:00,76.979,76.98,76.954,76.978,132820000.0
2007-03-20 01:29:00,76.959,76.976,76.94,76.947,392480000.0
2007-03-20 01:30:00,76.923,76.958,76.922,76.947,357630000.0
2007-03-20 01:31:00,76.948,76.948,76.904,76.914,461710000.0
2007-03-20 01:32:00,76.938,76.961,76.923,76.934,465910000.0
2007-03-20 01:33:00,76.945,76.965,76.93,76.965,322390000.0
2007-03-20 01:34:00,76.962,76.981,76.945,76.962,315820000.0
2007-03-20 01:36:00,76.977,76.996,76.953,76.966,528470000.0
2007-03-20 01:37:00,76.972,76.998,76.962,76.97,453420000.0
2007-03-20 01:38:00,76.985,76.998,76.936,76.955,343360000.0
2007-03-20 01:39:00,76.993,77.015,76.967,77.007,445150000.0
2007-03-20 01:41:00,76.979,77.011,76.971,76.981,279110000.0
2007-03-20 01:42:00,76.977,76.982,76.943,76.967,336670000.0
2007-03-20 01:45:00,76.993,77.021,76.985,76.995,298790000.0
2007-03-20 01:46:00,77.004,77.028,76.995,77.01,535790000.0
2007-03-20 01:47:00,76.992,77.029,76.981,76.987,513010000.0
2007-03-20 01:48:00,77.011,77.04,77.007,77.037,474630000.0
2007-03-20 01:49:00,77.049,77.052,77.018,77.018,454260000.0
2007-03-20 01:50:00,77.023,77.049,77.01,77.031,546560000.0
2007-03-20 01:51:00,77.063,77.066,77.036,77.066,107120000.0
2007-03-20 01:52:00,77.053,77.071,77.029,77.033,489570000.0
2007-03-20 01:53:00,77.023,77.047,77.011,77.04,417260000.0
2007-03-20 01:54:00,77.024,77.046,77.011,77.035,339590000.0
2007-03-20 01:55:00,77.04,77.055,77.019,77.054,206710000.0
2007-03-20 01:56:00,77.047,77.068,77.031,77.054,402650000.0
2007-03-20 01:57:00,77.062,77.063,77.016,77.039,379080000.0
2007-03-20 01:58:00,77.041,77.049,77.017,77.044,335060000.0
2007-03-20 02:00:00,77.072,77.072,77.045,77.045,17100000.0
2007-03-20 02:01:00,77.057,77.059,77.032,77.046,234130000.0
2007-03-20 02:02:00,77.052,77.058,77.033,77.044,165300000.0
2007-03-20 02:03:00,77.049,77.083,77.045,77.056,358790000.0
2007-03-20 02:04:00,77.036,77.048,77.029,77.032,11800000.0
2007-03-20 02:06:00,77.084,77.084,77.043,77.051,477930000.0
2007-03-20 02:07:00,77.067,77.067,77.032,77.041,485840000.0
2007-03-20 02:08:00,77.036,77.036,77.01,77.024,381990000.0
2007-03-20 02:09:00,77.086,77.086,77.009,77.009,301470000.0
2007-03-20 02:11:00,77.054,77.056,77.025,77.036,360760000.0
2007-03-20 02:12:00,77.077,77.099,77.031,77.052,327960000.0
2007-03-20 02:13:00,77.011,77.052,77.011,77.047,231960000.0
2007-03-20 02:15:00,77.085,77.098,77.071,77.078,268040000.0
2007-03-20 02:16:00,77.023,77.038,77.011,77.024,221830000.0
2007-03-20 02:17:00,77.031,77.045,77.005,77.005,420900000.0
2007-03-20 02:18:00,77.032,77.053,77.019,77.04,446120000.0
2007-03-20 02:19:00,77.016,77.03,76.999,77.01,381500000.0
2007-03-20 02:20:00,77.032,77.038,77.005,77.012,384800000.0
2007-03-20 02:21:00,77.025,77.04,76.994,76.994,448310000.0
2007-03-20 02:22:00,76.98,77.006,76.971,77.002,403580000.0
2007-03-20 02:23:00,77.016,77.026,76.996,77.002,381440000.0
2007-03-20 02:24:00,77.023,77.069,77.02,77.031,291460000.0
2007-03-20 02:25:00,77.028,77.039,77.013,77.015,210560000.0
2007-03-20 02:26:00,77.026,77.053,77.019,77.036,288410000.0
2007-03-20 02:27:00,77.057,77.075,77.018,77.048,269530000.0
2007-03-20 02:28:00,77.06,77.066,77.042,77.045,246560000.0
2007-03-20 02:29:00,77.062,77.083,77.054,77.059,165620000.0
2007-03-20 02:30:00,77.082,77.112,77.066,77.092,380610000.0
2007-03-20 02:31:00,77.078,77.103,77.074,77.079,40780000.0
2007-03-20 02:32:00,77.062,77.086,77.06,77.079,283810000.0
2007-03-20 02:33:00,77.09,77.105,77.06,77.064,223360000.0
2007-03-20 02:34:00,77.061,77.071,77.027,77.04,400180000.0
2007-03-20 02:35:00,77.062,77.067,77.034,77.034,438690000.0
2007-03-20 02:36:00,77.079,77.104,77.054,77.078,389010000.0
2007-03-20 02:37:00,77.088,77.106,77.071,77.091,376920000.0
2007-03-20 02:38:00,77.086,77.121,77.084,77.118,456960000.0
2007-03-20 02:39:00,77.132,77.154,77.112,77.123,409270000.0
2007-03-20 02:40:00,77.108,77.141,77.108,77.139,359490000.0
2007-03-20 02:41:00,77.134,77.147,77.119,77.129,292260000.0
2007-03-20 02:42:00,77.174,77.174,77.13,77.14,198280000.0
2007-03-20 02:43:00,77.157,77.157,77.124,77.135,297860000.0
2007-03-20 02:44:00,77.129,77.158,77.129,77.15,278820000.0
2007-03-20 02:45:00,77.171,77.185,77.137,77.141,236100000.0
2007-03-20 02:46:00,77.132,77.154,77.128,77.148,167170000.0
2007-03-20 02:47:00,77.15,77.167,77.142,77.164,377250000.0
2007-03-20 02:48:00,77.161,77.184,77.146,77.151,38460000.0
2007-03-20 02:49:00,77.131,77.138,77.11,77.114,249120000.0
2007-03-20 02:50:00,77.132,77.139,77.114,77.115,167460000.0
2007-03-20 02:51:00,77.164,77.164,77.128,77.147,374180000.0
2007-03-20 02:52:00,77.148,77.161,77.133,77.135,33880000.0
2007-03-20 02:53:00,77.161,77.172,77.142,77.146,177010000.0
2007-03-20 02:54:00,77.204,77.224,77.17,77.21,383220000.0
2007-03-20 02:55:00,77.199,77.22,77.189,77.209,47930000.0
2007-03-20 02:56:00,77.197,77.206,77.174,77.186,373760000.0
2007-03-20 02:57:00,77.189,77.222,77.186,77.2,31610000.0
2007-03-20 02:58:00,77.178,77.213,77.172,77.213,198480000.0
2007-03-20 02:59:00,77.208,77.213,77.185,77.186,272890000.0
2007-03-20 03:00:00,77.184,77.228,77.18,77.192,235460000.0
2007-03-20 03:01:00,77.17,77.19,77.155,77.168,417160000.0
2007-03-20 03:02:00,77.16,77.229,77.16,77.229,437130000.0
2007-03-20 03:03:00,77.227,77.26,77.219,77.219,382690000.0
2007-03-20 03:04:00,77.222,77.294,77.219,77.275,389060000.0
2007-03-20 03:05:00,77.305,77.316,77.235,77.24,448010000.0
2007-03-20 03:06:00,77.272,77.272,77.231,77.251,397270000.0
2007-03-20 03:07:00,77.281,77.281,77.243,77.246,376340000.0
2007-03-20 03:08:00,77.227,77.255,77.225,77.255,290340000.0
2007-03-20 03:09:00,77.268,77.289,77.229,77.233,205110000.0
2007-03-20 03:10:00,77.226,77.262,77.208,77.229,290560000.0
2007-03-20 03:11:00,77.217,77.245,77.214,77.245,281160000.0
2007-03-20 03:12:00,77.268,77.283,77.23,77.232,241220000.0
2007-03-20 03:13:00,77.196,77.216,77.186,77.203,163330000.0
2007-03-20 03:14:00,77.215,77.244,77.204,77.222,376840000.0
2007-03-20 03:15:00,77.256,77.281,77.223,77.235,38840000.0
2007-03-20 03:16:00,77.228,77.261,77.216,77.257,365200000.0
2007-03-20 03:17:00,77.263,77.263,77.213,77.213,282290000.0
2007-03-20 03:18:00,77.242,77.262,77.218,77.224,190510000.0
2007-03-20 03:20:00,77.216,77.221,77.193,77.203,283900000.0
2007-03-20 03:21:00,77.242,77.26,77.202,77.204,259040000.0
2007-03-20 03:22:00,77.185,77.207,77.168,77.204,172320000.0
2007-03-20 03:23:00,77.192,77.215,77.185,77.211,398750000.0
2007-03-20 03:24:00,77.226,77.226,77.205,77.21,26710000.0
2007-03-20 03:25:00,77.194,77.216,77.184,77.2,178630000.0
2007-03-20 03:26:00,77.201,77.219,77.189,77.219,387080000.0
2007-03-20 03:27:00,77.212,77.236,77.201,77.201,25510000.0
2007-03-20 03:28:00,77.184,77.207,77.183,77.205,56200000.0
2007-03-20 03:29:00,77.196,77.205,77.175,77.179,383120000.0
2007-03-20 03:30:00,77.193,77.272,77.168,77.168,456770000.0
2007-03-20 03:32:00,77.154,77.156,77.127,77.151,376030000.0
2007-03-20 03:33:00,77.158,77.168,77.119,77.13,289650000.0
2007-03-20 03:34:00,77.108,77.136,77.106,77.119,210530000.0
2007-03-20 03:35:00,77.106,77.123,77.089,77.116,291310000.0
2007-03-20 03:36:00,77.119,77.151,77.109,77.127,271670000.0
2007-03-20 03:37:00,77.119,77.139,77.111,77.127,236890000.0
2007-03-20 03:38:00,77.125,77.14,77.115,77.125,181310000.0
2007-03-20 03:39:00,77.162,77.177,77.127,77.127,382600000.0
2007-03-20 03:40:00,77.118,77.14,77.111,77.123,54760000.0
2007-03-20 03:41:00,77.116,77.128,77.101,77.121,175430000.0
2007-03-20 03:42:00,77.132,77.155,77.11,77.123,383400000.0
2007-03-20 03:43:00,77.122,77.133,77.107,77.124,39880000.0
2007-03-20 03:44:00,77.14,77.14,77.113,77.113,166940000.0
2007-03-20 03:45:00,77.134,77.161,77.117,77.122,375420000.0
2007-03-20 03:46:00,77.088,77.12,77.088,77.097,45590000.0
2007-03-20 03:47:00,77.102,77.131,77.093,77.104,473690000.0
2007-03-20 03:48:00,77.125,77.154,77.109,77.127,395340000.0
2007-03-20 03:50:00,77.121,77.128,77.097,77.097,280270000.0
2007-03-20 03:51:00,77.13,77.15,77.094,77.1,197630000.0
2007-03-20 03:52:00,77.085,77.102,77.046,77.046,290470000.0
2007-03-20 03:53:00,77.045,77.071,77.036,77.051,281860000.0
2007-03-20 03:54:00,77.095,77.095,77.048,77.051,239000000.0
2007-03-20 03:55:00,77.048,77.09,77.045,77.05,160200000.0
2007-03-20 03:56:00,77.089,77.089,77.06,77.07,371770000.0
2007-03-20 03:57:00,77.078,77.094,77.061,77.066,30870000.0
2007-03-20 03:58:00,77.067,77.083,77.054,77.075,51430000.0
2007-03-20 03:59:00,77.057,77.07,77.048,77.048,12950000.0
2007-03-20 04:00:00,77.098,77.101,77.057,77.064,234650000.0
2007-03-20 04:01:00,77.069,77.082,77.036,77.052,171920000.0
2007-03-20 04:02:00,77.075,77.075,77.029,77.051,367140000.0
2007-03-20 04:03:00,77.039,77.075,77.034,77.064,60570000.0
2007-03-20 04:04:00,77.073,77.093,77.059,77.083,409220000.0
2007-03-20 04:05:00,77.036,77.059,77.027,77.045,440560000.0
2007-03-20 04:06:00,77.07,77.085,77.044,77.057,383100000.0
2007-03-20 04:07:00,77.068,77.089,77.054,77.061,371260000.0
2007-03-20 04:08:00,77.062,77.089,77.06,77.078,454470000.0
2007-03-20 04:09:00,77.06,77.066,77.022,77.022,402530000.0
2007-03-20 04:10:00,77.0,77.026,76.989,77.014,364510000.0
2007-03-20 04:11:00,77.024,77.035,77.005,77.015,281160000.0
2007-03-20 04:12:00,77.046,77.05,77.021,77.03,197850000.0
2007-03-20 04:13:00,77.056,77.074,77.027,77.065,292640000.0
2007-03-20 04:14:00,77.027,77.054,77.014,77.021,272360000.0
2007-03-20 04:15:00,77.057,77.073,77.02,77.023,236670000.0
2007-03-20 04:16:00,77.017,77.029,77.005,77.027,171930000.0
2007-03-20 04:17:00,77.029,77.076,77.029,77.062,373270000.0
2007-03-20 04:18:00,77.057,77.073,77.045,77.055,44460000.0
2007-03-20 04:19:00,77.042,77.061,77.027,77.028,42120000.0
2007-03-20 04:20:00,77.054,77.074,77.045,77.053,274270000.0
2007-03-20 04:21:00,77.055,77.077,77.048,77.064,225900000.0
2007-03-20 04:22:00,77.022,77.038,77.015,77.031,173720000.0
2007-03-20 04:23:00,77.024,77.039,77.008,77.027,382520000.0
2007-03-20 04:24:00,77.047,77.061,77.024,77.027,46290000.0
2007-03-20 04:25:00,77.011,77.034,77.009,77.018,45570000.0
2007-03-20 04:26:00,77.013,77.052,77.005,77.038,273430000.0
2007-03-20 04:27:00,77.038,77.06,77.026,77.046,159290000.0
2007-03-20 04:28:00,77.04,77.083,77.035,77.067,161700000.0
2007-03-20 04:29:00,77.077,77.077,77.035,77.054,378470000.0
2007-03-20 04:30:00,77.057,77.09,77.042,77.053,53980000.0
2007-03-20 04:31:00,77.076,77.091,77.068,77.08,238350000.0
2007-03-20 04:32:00,77.067,77.088,77.064,77.081,172110000.0
2007-03-20 04:33:00,77.058,77.079,77.045,77.06,374170000.0
2007-03-20 04:34:00,77.045,77.066,77.041,77.066,19590000.0
2007-03-20 04:35:00,77.063,77.109,77.053,77.092,269820000.0
2007-03-20 04:36:00,77.113,77.128,77.104,77.115,250730000.0
2007-03-20 04:37:00,77.083,77.087,77.061,77.069,175270000.0
2007-03-20 04:38:00,77.075,77.089,77.062,77.083,379960000.0
2007-03-20 04:39:00,77.078,77.108,77.073,77.073,34660000.0
2007-03-20 04:40:00,77.079,77.099,77.067,77.083,359430000.0
2007-03-20 04:41:00,77.095,77.097,77.067,77.074,288460000.0
2007-03-20 04:42:00,77.113,77.113,77.06,77.066,204250000.0
2007-03-20 04:43:00,77.077,77.077,77.048,77.062,294760000.0
2007-03-20 04:44:00,77.075,77.111,77.064,77.078,280910000.0
2007-03-20 04:45:00,77.115,77.115,77.067,77.078,250730000.0
2007-03-20 04:46:00,77.097,77.145,77.085,77.107,165670000.0
2007-03-20 04:47:00,77.11,77.15,77.1,77.11,379360000.0
2007-03-20 04:48:00,77.107,77.131,77.077,77.091,47020000.0
2007-03-20 04:49:00,77.08,77.123,77.077,77.101,174710000.0
2007-03-20 04:50:00,77.125,77.125,77.089,77.089,364510000.0
2007-03-20 04:51:00,77.096,77.111,77.078,77.078,33000000.0
2007-03-20 04:52:00,77.065,77.091,77.054,77.065,38700000.0
2007-03-20 04:53:00,77.093,77.113,77.075,77.077,167370000.0
2007-03-20 04:54:00,77.106,77.121,77.075,77.085,387970000.0
2007-03-20 04:55:00,77.051,77.087,77.05,77.064,56400000.0
2007-03-20 04:56:00,77.086,77.094,77.045,77.094,296900000.0
2007-03-20 04:57:00,77.074,77.091,77.065,77.078,184550000.0
2007-03-20 05:00:00,77.125,77.137,77.113,77.131,245470000.0
2007-03-20 05:01:00,77.072,77.085,77.043,77.058,169460000.0
2007-03-20 05:02:00,77.057,77.057,77.031,77.037,382300000.0
2007-03-20 05:03:00,77.064,77.064,77.04,77.057,40080000.0
2007-03-20 05:04:00,77.058,77.071,77.045,77.058,251450000.0
2007-03-20 05:05:00,77.085,77.097,77.066,77.081,169090000.0
2007-03-20 05:06:00,77.073,77.085,77.054,77.066,369310000.0
2007-03-20 05:07:00,77.051,77.079,77.051,77.066,49600000.0
2007-03-20 05:08:00,77.086,77.117,77.078,77.117,371210000.0
2007-03-20 05:09:00,77.094,77.11,77.077,77.083,43280000.0
2007-03-20 05:11:00,77.097,77.124,77.09,77.124,290840000.0
2007-03-20 05:12:00,77.102,77.123,77.086,77.098,192290000.0
2007-03-20 05:13:00,77.102,77.127,77.088,77.088,288930000.0
2007-03-20 05:14:00,77.091,77.113,77.081,77.109,272390000.0
2007-03-20 05:15:00,77.103,77.123,77.088,77.095,240880000.0
2007-03-20 05:16:00,77.141,77.144,77.114,77.129,164100000.0
2007-03-20 05:17:00,77.098,77.131,77.087,77.11,387050000.0
2007-03-20 05:18:00,77.114,77.135,77.107,77.119,25970000.0
2007-03-20 05:19:00,77.093,77.136,77.088,77.116,40740000.0
2007-03-20 05:20:00,77.099,77.102,77.076,77.088,384940000.0
2007-03-20 05:21:00,77.109,77.135,77.087,77.092,48370000.0
2007-03-20 05:23:00,77.085,77.105,77.069,77.091,377680000.0
2007-03-20 05:24:00,77.074,77.109,77.072,77.093,46080000.0
2007-03-20 05:25:00,77.084,77.098,77.078,77.078,16010000.0
2007-03-20 05:26:00,77.071,77.097,77.071,77.093,381720000.0
2007-03-20 05:27:00,77.105,77.122,77.089,77.122,31910000.0
2007-03-20 05:28:00,77.121,77.135,77.099,77.113,183810000.0
2007-03-20 05:29:00,77.084,77.12,77.081,77.106,388250000.0
2007-03-20 05:30:00,77.136,77.136,77.111,77.111,22880000.0
2007-03-20 05:32:00,77.097,77.134,77.084,77.086,255630000.0
2007-03-20 05:33:00,77.124,77.124,77.08,77.093,228780000.0
2007-03-20 05:35:00,77.108,77.136,77.1,77.123,385900000.0
2007-03-20 05:36:00,77.111,77.135,77.111,77.13,22840000.0
2007-03-20 05:37:00,77.108,77.124,77.1,77.113,25010000.0
2007-03-20 05:38:00,77.116,77.134,77.086,77.104,294970000.0
2007-03-20 05:39:00,77.088,77.139,77.079,77.112,244430000.0
2007-03-20 05:40:00,77.131,77.136,77.104,77.109,173440000.0
2007-03-20 05:41:00,77.108,77.122,77.09,77.105,382870000.0
2007-03-20 05:42:00,77.084,77.118,77.084,77.095,33720000.0
2007-03-20 05:43:00,77.08,77.111,77.07,77.094,41400000.0
2007-03-20 05:44:00,77.079,77.099,77.057,77.074,376700000.0
2007-03-20 05:45:00,77.074,77.112,77.068,77.081,49380000.0
2007-03-20 05:46:00,77.057,77.076,77.045,77.059,54590000.0
2007-03-20 05:48:00,77.06,77.08,77.038,77.059,477970000.0
2007-03-20 05:49:00,77.061,77.092,77.061,77.092,395690000.0
2007-03-20 05:50:00,77.087,77.097,77.066,77.082,379590000.0
2007-03-20 05:51:00,77.085,77.098,77.069,77.069,448140000.0
2007-03-20 05:53:00,77.084,77.098,77.07,77.079,374110000.0
2007-03-20 05:54:00,77.08,77.108,77.066,77.088,301320000.0
2007-03-20 05:55:00,77.098,77.113,77.067,77.076,198750000.0
2007-03-20 05:56:00,77.097,77.097,77.059,77.068,288330000.0
2007-03-20 05:57:00,77.105,77.105,77.07,77.07,284900000.0
2007-03-20 05:58:00,77.088,77.089,77.062,77.067,254730000.0
2007-03-20 05:59:00,77.079,77.104,77.075,77.091,168970000.0
2007-03-20 06:00:00,77.1,77.117,77.081,77.095,383810000.0
2007-03-20 06:01:00,77.075,77.111,77.074,77.111,24150000.0
2007-03-20 06:02:00,77.105,77.131,77.094,77.095,171750000.0
2007-03-20 06:03:00,77.115,77.138,77.094,77.126,388500000.0
2007-03-20 06:04:00,77.104,77.142,77.104,77.112,43770000.0
2007-03-20 06:05:00,77.113,77.142,77.103,77.12,181520000.0
2007-03-20 06:06:00,77.136,77.147,77.102,77.118,382340000.0
2007-03-20 06:07:00,77.136,77.137,77.114,77.137,48560000.0
2007-03-20 06:08:00,77.123,77.133,77.086,77.086,292870000.0
2007-03-20 06:09:00,77.114,77.114,77.083,77.083,248470000.0
2007-03-20 06:12:00,77.111,77.111,77.073,77.074,34630000.0
2007-03-20 06:13:00,77.097,77.115,77.084,77.101,197040000.0
2007-03-20 06:14:00,77.077,77.11,77.07,77.078,423950000.0
2007-03-20 06:15:00,77.111,77.125,77.102,77.11,25190000.0
2007-03-20 06:18:00,77.098,77.111,77.086,77.092,227570000.0
2007-03-20 06:21:00,77.098,77.121,77.095,77.121,230260000.0
2007-03-20 06:24:00,77.088,77.116,77.08,77.101,46020000.0
2007-03-20 06:25:00,77.068,77.091,77.067,77.08,234850000.0
2007-03-20 06:27:00,77.11,77.11,77.081,77.094,36500000.0
2007-03-20 06:28:00,77.09,77.099,77.07,77.08,204180000.0
2007-03-20 06:29:00,77.081,77.114,77.076,77.098,275920000.0
2007-03-20 06:30:00,77.085,77.139,77.085,77.096,275700000.0
2007-03-20 06:32:00,77.104,77.12,77.082,77.092,165330000.0
2007-03-20 06:33:00,77.107,77.124,77.081,77.1,389840000.0
2007-03-20 06:34:00,77.065,77.086,77.058,77.072,26510000.0
2007-03-20 06:35:00,77.058,77.09,77.058,77.088,369650000.0
2007-03-20 06:36:00,77.104,77.129,77.078,77.086,288910000.0
2007-03-20 06:37:00,77.082,77.115,77.066,77.095,194140000.0
2007-03-20 06:38:00,77.06,77.087,77.058,77.087,287630000.0
2007-03-20 06:39:00,77.086,77.114,77.078,77.114,272070000.0
2007-03-20 06:42:00,77.109,77.122,77.097,77.121,396250000.0
2007-03-20 06:45:00,77.105,77.118,77.089,77.095,41230000.0
2007-03-20 06:46:00,77.076,77.096,77.06,77.07,172140000.0
2007-03-20 06:47:00,77.116,77.116,77.075,77.075,364260000.0
2007-03-20 06:48:00,77.107,77.107,77.085,77.085,10740000.0
2007-03-20 06:49:00,77.076,77.088,77.068,77.068,9990000.0
2007-03-20 06:50:00,77.084,77.117,77.077,77.113,292310000.0
2007-03-20 06:51:00,77.099,77.13,77.079,77.093,274340000.0
2007-03-20 06:52:00,77.099,77.101,77.077,77.078,244850000.0
2007-03-20 06:53:00,77.105,77.132,77.098,77.132,178390000.0
2007-03-20 06:54:00,77.146,77.146,77.097,77.104,377850000.0
2007-03-20 06:55:00,77.118,77.135,77.1,77.135,43980000.0
2007-03-20 06:57:00,77.144,77.172,77.131,77.158,317300000.0
2007-03-20 06:58:00,77.095,77.116,77.071,77.094,416460000.0
2007-03-20 06:59:00,77.136,77.14,77.11,77.11,357060000.0
2007-03-20 07:00:00,77.159,77.159,77.116,77.134,338270000.0
2007-03-20 07:01:00,77.083,77.115,77.073,77.115,231630000.0
2007-03-20 07:02:00,77.074,77.09,77.063,77.088,210950000.0
2007-03-20 07:03:00,77.124,77.139,77.114,77.126,271600000.0
2007-03-20 07:06:00,77.116,77.137,77.083,77.087,438750000.0
2007-03-20 07:07:00,77.089,77.1,77.072,77.096,376270000.0
2007-03-20 07:08:00,77.071,77.095,77.064,77.077,387270000.0
2007-03-20 07:09:00,77.132,77.15,77.089,77.097,456080000.0
2007-03-20 07:10:00,77.076,77.09,77.063,77.085,406800000.0
2007-03-20 07:11:00,77.094,77.097,77.067,77.073,369320000.0
2007-03-20 07:12:00,77.118,77.125,77.085,77.096,300300000.0
2007-03-20 07:13:00,77.102,77.13,77.089,77.097,196250000.0
2007-03-20 07:14:00,77.095,77.132,77.088,77.114,286470000.0
2007-03-20 07:15:00,77.124,77.124,77.089,77.089,278080000.0
2007-03-20 07:17:00,77.122,77.143,77.11,77.118,167070000.0
2007-03-20 07:18:00,77.134,77.134,77.101,77.102,383180000.0
2007-03-20 07:19:00,77.101,77.132,77.101,77.111,48940000.0
2007-03-20 07:20:00,77.135,77.135,77.094,77.109,377330000.0
2007-03-20 07:21:00,77.113,77.134,77.102,77.129,48310000.0
2007-03-20 07:22:00,77.1,77.121,77.089,77.106,360810000.0
2007-03-20 07:23:00,77.105,77.135,77.1,77.119,298010000.0
2007-03-20 07:24:00,77.143,77.143,77.108,77.113,182300000.0
2007-03-20 07:25:00,77.1,77.125,77.096,77.111,289300000.0
2007-03-20 07:26:00,77.097,77.127,77.097,77.109,269340000.0
2007-03-20 07:27:00,77.143,77.146,77.107,77.132,231010000.0
2007-03-20 07:28:00,77.116,77.147,77.108,77.133,165480000.0
2007-03-20 07:29:00,77.114,77.128,77.101,77.109,387010000.0
2007-03-20 07:30:00,77.15,77.15,77.111,77.128,33770000.0
2007-03-20 07:31:00,77.148,77.164,77.137,77.137,38950000.0
2007-03-20 07:33:00,77.14,77.164,77.14,77.164,33470000.0
2007-03-20 07:34:00,77.146,77.17,77.128,77.17,395040000.0
2007-03-20 07:35:00,77.129,77.17,77.11,77.154,368450000.0
2007-03-20 07:36:00,77.163,77.163,77.115,77.117,286180000.0
2007-03-20 07:38:00,77.129,77.154,77.108,77.119,287320000.0
2007-03-20 07:39:00,77.167,77.17,77.148,77.158,285280000.0
2007-03-20 07:40:00,77.165,77.165,77.135,77.14,238140000.0
2007-03-20 07:41:00,77.14,77.151,77.129,77.136,156260000.0
2007-03-20 07:42:00,77.15,77.157,77.128,77.146,387660000.0
2007-03-20 07:43:00,77.138,77.152,77.114,77.114,51080000.0
2007-03-20 07:44:00,77.103,77.141,77.103,77.123,169110000.0
2007-03-20 07:45:00,77.114,77.14,77.101,77.114,384440000.0
2007-03-20 07:47:00,77.106,77.13,77.099,77.13,377280000.0
2007-03-20 07:48:00,77.125,77.143,77.107,77.11,27000000.0
2007-03-20 07:49:00,77.108,77.128,77.102,77.119,168270000.0
2007-03-20 07:50:00,77.102,77.127,77.098,77.127,387570000.0
2007-03-20 07:51:00,77.157,77.157,77.12,77.129,38780000.0
2007-03-20 07:52:00,77.125,77.153,77.11,77.128,419800000.0
2007-03-20 07:53:00,77.114,77.124,77.086,77.096,445430000.0
2007-03-20 07:54:00,77.117,77.144,77.097,77.111,362720000.0
2007-03-20 07:55:00,77.102,77.16,77.102,77.128,362250000.0
2007-03-20 07:56:00,77.158,77.158,77.113,77.121,450640000.0
2007-03-20 07:57:00,77.141,77.159,77.1,77.11,376380000.0
2007-03-20 07:58:00,77.093,77.126,77.081,77.118,356110000.0
2007-03-20 07:59:00,77.11,77.13,77.092,77.103,279420000.0
2007-03-20 08:00:00,77.121,77.138,77.095,77.112,201910000.0
2007-03-20 08:01:00,77.118,77.118,77.087,77.09,283790000.0
2007-03-20 08:03:00,77.13,77.144,77.115,77.118,241050000.0
2007-03-20 08:04:00,77.115,77.127,77.099,77.109,169450000.0
2007-03-20 08:05:00,77.123,77.152,77.116,77.119,386550000.0
2007-03-20 08:06:00,77.128,77.143,77.111,77.131,56740000.0
2007-03-20 08:07:00,77.142,77.169,77.119,77.137,194170000.0
2007-03-20 08:08:00,77.166,77.172,77.13,77.141,300890000.0
2007-03-20 08:09:00,77.148,77.171,77.138,77.167,292720000.0
2007-03-20 08:10:00,77.116,77.14,77.105,77.125,245060000.0
2007-03-20 08:11:00,77.11,77.149,77.104,77.119,173550000.0
2007-03-20 08:12:00,77.138,77.14,77.112,77.129,386210000.0
2007-03-20 08:13:00,77.099,77.123,77.096,77.096,31600000.0
2007-03-20 08:14:00,77.11,77.131,77.109,77.128,181030000.0
2007-03-20 08:15:00,77.143,77.174,77.118,77.146,389670000.0
2007-03-20 08:16:00,77.133,77.148,77.123,77.123,24990000.0
2007-03-20 08:17:00,77.147,77.171,77.107,77.118,416590000.0
2007-03-20 08:18:00,77.13,77.167,77.118,77.164,447280000.0
2007-03-20 08:19:00,77.151,77.17,77.127,77.147,374780000.0
2007-03-20 08:20:00,77.134,77.173,77.132,77.154,389710000.0
2007-03-20 08:21:00,77.124,77.162,77.124,77.162,465930000.0
2007-03-20 08:22:00,77.138,77.169,77.129,77.162,396400000.0
2007-03-20 08:23:00,77.149,77.168,77.131,77.155,381340000.0
2007-03-20 08:24:00,77.143,77.164,77.117,77.139,297540000.0
2007-03-20 08:25:00,77.162,77.162,77.121,77.143,200990000.0
2007-03-20 08:26:00,77.148,77.164,77.115,77.137,302860000.0
2007-03-20 08:27:00,77.165,77.172,77.124,77.144,266260000.0
2007-03-20 08:28:00,77.123,77.156,77.113,77.131,237640000.0
2007-03-20 08:29:00,77.134,77.165,77.12,77.123,171930000.0
2007-03-20 08:30:00,77.139,77.152,77.112,77.124,381120000.0
2007-03-20 08:31:00,77.152,77.152,77.109,77.122,45110000.0
2007-03-20 08:32:00,77.142,77.16,77.13,77.155,344260000.0
2007-03-20 08:33:00,77.095,77.139,77.08,77.102,334500000.0
2007-03-20 08:34:00,77.054,77.091,77.044,77.069,229450000.0
2007-03-20 08:35:00,77.043,77.087,77.035,77.056,216690000.0
2007-03-20 08:36:00,77.074,77.089,77.039,77.039,274980000.0
2007-03-20 08:37:00,77.06,77.081,77.04,77.044,226770000.0
2007-03-20 08:38:00,77.055,77.091,77.048,77.082,420570000.0
2007-03-20 08:39:00,77.071,77.107,77.06,77.062,456930000.0
2007-03-20 08:40:00,77.059,77.09,77.04,77.05,389740000.0
2007-03-20 08:42:00,77.083,77.083,77.035,77.04,429360000.0
2007-03-20 08:43:00,77.029,77.059,77.021,77.051,389420000.0
2007-03-20 08:44:00,77.001,77.042,76.993,77.027,364010000.0
2007-03-20 08:45:00,77.023,77.048,77.008,77.009,266940000.0
2007-03-20 08:46:00,77.023,77.039,77.012,77.022,187160000.0
2007-03-20 08:47:00,77.036,77.07,77.028,77.045,278010000.0
2007-03-20 08:48:00,77.081,77.081,77.037,77.046,268800000.0
2007-03-20 08:49:00,77.087,77.087,77.051,77.056,241880000.0
2007-03-20 08:50:00,77.052,77.085,77.049,77.085,167140000.0
2007-03-20 08:51:00,77.057,77.08,77.043,77.054,353320000.0
2007-03-20 08:52:00,77.044,77.066,77.036,77.036,33210000.0
2007-03-20 08:53:00,77.026,77.047,77.016,77.021,382550000.0
2007-03-20 08:54:00,77.065,77.092,77.044,77.053,332600000.0
2007-03-20 08:55:00,77.026,77.07,77.013,77.021,356980000.0
2007-03-20 08:56:00,77.009,77.036,77.009,77.035,429290000.0
2007-03-20 08:57:00,77.009,77.043,77.009,77.038,377800000.0
2007-03-20 08:58:00,77.063,77.063,77.021,77.055,257630000.0
2007-03-20 08:59:00,77.031,77.071,77.031,77.043,438190000.0
2007-03-20 09:00:00,77.052,77.082,77.033,77.042,350570000.0
2007-03-20 09:01:00,77.03,77.081,77.03,77.063,215010000.0
2007-03-20 09:02:00,77.084,77.093,77.053,77.063,250070000.0
2007-03-20 09:03:00,77.073,77.102,77.06,77.079,461220000.0
2007-03-20 09:04:00,77.07,77.085,77.048,77.055,469890000.0
2007-03-20 09:05:00,77.037,77.08,77.027,77.035,363350000.0
2007-03-20 09:06:00,77.071,77.077,77.014,77.034,305430000.0
2007-03-20 09:07:00,77.032,77.069,77.016,77.042,372970000.0
2007-03-20 09:08:00,77.037,77.058,77.025,77.025,330090000.0
2007-03-20 09:09:00,77.078,77.099,77.052,77.08,309570000.0
2007-03-20 09:10:00,77.063,77.09,77.047,77.05,221020000.0
2007-03-20 09:11:00,77.072,77.09,77.065,77.076,180820000.0
2007-03-20 09:12:00,77.095,77.111,77.062,77.09,259630000.0
2007-03-20 09:13:00,77.104,77.119,77.081,77.087,217690000.0
2007-03-20 09:14:00,77.068,77.088,77.048,77.059,393630000.0
2007-03-20 09:15:00,77.084,77.109,77.078,77.091,435990000.0
2007-03-20 09:16:00,77.091,77.116,77.088,77.113,361910000.0
2007-03-20 09:17:00,77.077,77.106,77.062,77.07,350770000.0
2007-03-20 09:18:00,77.042,77.067,77.041,77.065,429280000.0
2007-03-20 09:19:00,77.05,77.067,77.036,77.049,393640000.0
2007-03-20 09:20:00,77.036,77.06,77.033,77.048,353590000.0
2007-03-20 09:21:00,77.097,77.097,77.024,77.033,278350000.0
2007-03-20 09:22:00,77.036,77.064,77.021,77.043,184220000.0
2007-03-20 09:23:00,77.014,77.027,76.995,77.007,293560000.0
2007-03-20 09:24:00,77.036,77.052,77.009,77.02,262200000.0
2007-03-20 09:25:00,77.022,77.057,77.013,77.042,247090000.0
2007-03-20 09:26:00,77.013,77.035,77.008,77.029,160410000.0
2007-03-20 09:27:00,77.007,77.042,77.006,77.038,373430000.0
2007-03-20 09:28:00,77.047,77.075,77.031,77.074,72110000.0
2007-03-20 09:29:00,77.078,77.092,77.066,77.08,357460000.0
2007-03-20 09:30:00,77.072,77.093,77.048,77.048,32610000.0
2007-03-20 09:31:00,77.059,77.091,77.05,77.062,194010000.0
2007-03-20 09:32:00,77.047,77.067,77.035,77.048,267700000.0
2007-03-20 09:33:00,77.062,77.08,77.034,77.056,268600000.0
2007-03-20 09:34:00,77.063,77.088,77.052,77.073,238090000.0
2007-03-20 09:35:00,77.085,77.11,77.07,77.082,161190000.0
2007-03-20 09:36:00,77.081,77.118,77.073,77.079,363570000.0
2007-03-20 09:37:00,77.074,77.093,77.053,77.062,64130000.0
2007-03-20 09:38:00,77.061,77.096,77.05,77.062,442910000.0
2007-03-20 09:39:00,77.07,77.091,77.054,77.058,371730000.0
2007-03-20 09:40:00,77.074,77.117,77.062,77.08,355100000.0
2007-03-20 09:42:00,77.106,77.123,77.071,77.094,197830000.0
2007-03-20 09:43:00,77.111,77.111,77.049,77.062,281170000.0
2007-03-20 09:44:00,77.062,77.093,77.05,77.076,280520000.0
2007-03-20 09:45:00,77.085,77.098,77.07,77.08,240720000.0
2007-03-20 09:46:00,77.086,77.098,77.074,77.08,173930000.0
2007-03-20 09:47:00,77.059,77.062,77.035,77.051,382750000.0
2007-03-20 09:48:00,77.048,77.078,77.029,77.057,41180000.0
2007-03-20 09:49:00,77.023,77.065,77.023,77.033,43120000.0
2007-03-20 09:50:00,77.063,77.09,77.063,77.088,199910000.0
2007-03-20 09:51:00,77.088,77.105,77.053,77.08,280680000.0
2007-03-20 09:52:00,77.033,77.083,77.033,77.071,248890000.0
2007-03-20 09:53:00,77.07,77.086,77.043,77.057,436960000.0
2007-03-20 09:54:00,77.062,77.083,77.047,77.068,440380000.0
2007-03-20 09:55:00,77.06,77.107,77.056,77.089,381230000.0
2007-03-20 09:56:00,77.062,77.087,77.051,77.07,388700000.0
2007-03-20 09:57:00,77.117,77.131,77.105,77.115,449330000.0
2007-03-20 09:58:00,77.083,77.111,77.082,77.104,404280000.0
2007-03-20 09:59:00,77.092,77.116,77.078,77.1,388310000.0
2007-03-20 10:00:00,77.114,77.131,77.077,77.117,290140000.0
2007-03-20 10:01:00,77.077,77.128,77.073,77.091,196740000.0
2007-03-20 10:02:00,77.102,77.126,77.093,77.119,286320000.0
2007-03-20 10:03:00,77.135,77.135,77.103,77.11,262270000.0
2007-03-20 10:04:00,77.124,77.137,77.109,77.124,242920000.0
2007-03-20 10:05:00,77.091,77.133,77.086,77.089,175520000.0
2007-03-20 10:06:00,77.125,77.125,77.076,77.106,378180000.0
2007-03-20 10:07:00,77.093,77.194,77.075,77.134,71080000.0
2007-03-20 10:08:00,77.129,77.154,77.125,77.133,377470000.0
2007-03-20 10:09:00,77.152,77.178,77.119,77.137,310350000.0
2007-03-20 10:10:00,77.152,77.197,77.145,77.182,405850000.0
2007-03-20 10:11:00,77.143,77.167,77.131,77.131,366070000.0
2007-03-20 10:12:00,77.158,77.198,77.148,77.185,303170000.0
2007-03-20 10:13:00,77.198,77.198,77.153,77.157,212940000.0
2007-03-20 10:14:00,77.151,77.182,77.136,77.144,205790000.0
2007-03-20 10:15:00,77.171,77.185,77.146,77.151,265310000.0
2007-03-20 10:16:00,77.152,77.165,77.131,77.138,231500000.0
2007-03-20 10:17:00,77.162,77.188,77.14,77.157,423530000.0
2007-03-20 10:18:00,77.159,77.196,77.145,77.152,439710000.0
2007-03-20 10:19:00,77.174,77.198,77.155,77.161,387710000.0
2007-03-20 10:20:00,77.182,77.2,77.157,77.181,383410000.0
2007-03-20 10:21:00,77.215,77.215,77.153,77.153,456650000.0
2007-03-20 10:22:00,77.162,77.182,77.15,77.152,407000000.0
2007-03-20 10:23:00,77.156,77.189,77.139,77.172,361210000.0
2007-03-20 10:24:00,77.197,77.2,77.158,77.165,299540000.0
2007-03-20 10:25:00,77.167,77.187,77.157,77.173,204090000.0
2007-03-20 10:26:00,77.169,77.187,77.159,77.166,292760000.0
2007-03-20 10:27:00,77.206,77.223,77.168,77.168,267580000.0
2007-03-20 10:28:00,77.165,77.178,77.149,77.161,250520000.0
2007-03-20 10:29:00,77.17,77.187,77.16,77.187,170170000.0
2007-03-20 10:30:00,77.188,77.214,77.18,77.194,383630000.0
2007-03-20 10:31:00,77.164,77.193,77.164,77.173,25590000.0
2007-03-20 10:32:00,77.179,77.202,77.163,77.185,387850000.0
2007-03-20 10:33:00,77.17,77.194,77.166,77.169,50850000.0
2007-03-20 10:34:00,77.158,77.201,77.151,77.182,390670000.0
2007-03-20 10:35:00,77.147,77.177,77.146,77.177,538620000.0
2007-03-20 10:36:00,77.176,77.19,77.166,77.176,201040000.0
2007-03-20 10:38:00,77.172,77.203,77.16,77.174,356640000.0
2007-03-20 10:39:00,77.196,77.196,77.158,77.179,288130000.0
2007-03-20 10:40:00,77.172,77.203,77.148,77.148,214150000.0
2007-03-20 10:41:00,77.173,77.202,77.15,77.184,133780000.0
2007-03-20 10:42:00,77.202,77.203,77.16,77.179,83300000.0
2007-03-20 10:43:00,77.191,77.223,77.178,77.189,172610000.0
2007-03-20 10:44:00,77.19,77.213,77.176,77.196,98960000.0
2007-03-20 10:45:00,77.215,77.231,77.186,77.199,113150000.0
2007-03-20 10:46:00,77.167,77.187,77.161,77.173,160780000.0
2007-03-20 10:47:00,77.182,77.187,77.158,77.158,228090000.0
2007-03-20 10:48:00,77.227,77.251,77.168,77.194,362910000.0
2007-03-20 10:49:00,77.178,77.193,77.155,77.155,201830000.0
2007-03-20 10:51:00,77.188,77.221,77.165,77.186,314870000.0
2007-03-20 10:52:00,77.18,77.201,77.156,77.16,386840000.0
2007-03-20 10:53:00,77.195,77.195,77.15,77.161,478340000.0
2007-03-20 10:54:00,77.175,77.202,77.155,77.157,409890000.0
2007-03-20 10:55:00,77.16,77.192,77.148,77.162,328880000.0
2007-03-20 10:56:00,77.182,77.205,77.165,77.189,192500000.0
2007-03-20 10:57:00,77.188,77.204,77.175,77.18,293850000.0
2007-03-20 10:59:00,77.169,77.203,77.16,77.186,220450000.0
2007-03-20 11:00:00,77.216,77.216,77.187,77.187,213310000.0
2007-03-20 11:01:00,77.166,77.202,77.16,77.202,179410000.0
2007-03-20 11:02:00,77.181,77.201,77.162,77.171,195800000.0
2007-03-20 11:03:00,77.183,77.196,77.168,77.18,168450000.0
2007-03-20 11:04:00,77.182,77.202,77.16,77.17,389520000.0
2007-03-20 11:05:00,77.206,77.213,77.164,77.197,276360000.0
2007-03-20 11:06:00,77.187,77.215,77.179,77.194,334690000.0
2007-03-20 11:07:00,77.188,77.212,77.177,77.177,251720000.0
2007-03-20 11:08:00,77.194,77.216,77.181,77.216,262750000.0
2007-03-20 11:09:00,77.197,77.212,77.166,77.182,194530000.0
2007-03-20 11:10:00,77.166,77.192,77.157,77.174,190260000.0
2007-03-20 11:11:00,77.191,77.196,77.172,77.175,191800000.0
2007-03-20 11:12:00,77.193,77.206,77.176,77.192,286700000.0
2007-03-20 11:13:00,77.196,77.196,77.166,77.17,206740000.0
2007-03-20 11:14:00,77.172,77.197,77.172,77.19,219170000.0
2007-03-20 11:15:00,77.211,77.211,77.156,77.156,233960000.0
2007-03-20 11:16:00,77.149,77.173,77.143,77.161,249830000.0
2007-03-20 11:17:00,77.185,77.185,77.148,77.152,241180000.0
2007-03-20 11:18:00,77.164,77.179,77.153,77.177,140270000.0
2007-03-20 11:19:00,77.131,77.159,77.124,77.149,210660000.0
2007-03-20 11:20:00,77.107,77.13,77.098,77.114,330680000.0
2007-03-20 11:21:00,77.123,77.152,77.108,77.121,289660000.0
2007-03-20 11:22:00,77.113,77.128,77.102,77.117,248730000.0
2007-03-20 11:23:00,77.122,77.16,77.107,77.118,178020000.0
2007-03-20 11:24:00,77.119,77.154,77.106,77.113,272080000.0
2007-03-20 11:25:00,77.114,77.133,77.097,77.101,190470000.0
2007-03-20 11:26:00,77.133,77.138,77.106,77.117,137770000.0
2007-03-20 11:27:00,77.137,77.139,77.116,77.126,137680000.0
2007-03-20 11:28:00,77.089,77.111,77.075,77.085,141040000.0
2007-03-20 11:29:00,77.089,77.133,77.089,77.111,145600000.0
2007-03-20 11:30:00,77.133,77.151,77.098,77.123,301220000.0
2007-03-20 11:31:00,77.102,77.142,77.102,77.129,211360000.0
2007-03-20 11:32:00,77.099,77.126,77.099,77.126,334720000.0
2007-03-20 11:33:00,77.134,77.158,77.117,77.129,267850000.0
2007-03-20 11:34:00,77.172,77.175,77.134,77.159,344700000.0
2007-03-20 11:35:00,77.159,77.171,77.134,77.14,306900000.0
2007-03-20 11:36:00,77.178,77.185,77.152,77.168,317630000.0
2007-03-20 11:37:00,77.153,77.181,77.137,77.137,381880000.0
2007-03-20 11:38:00,77.147,77.163,77.134,77.135,328560000.0
2007-03-20 11:39:00,77.164,77.199,77.16,77.173,233020000.0
2007-03-20 11:40:00,77.157,77.187,77.135,77.15,403350000.0
2007-03-20 11:41:00,77.152,77.183,77.144,77.153,319010000.0
2007-03-20 11:42:00,77.166,77.182,77.144,77.163,191550000.0
2007-03-20 11:43:00,77.132,77.172,77.125,77.155,229280000.0
2007-03-20 11:44:00,77.146,77.163,77.119,77.126,409800000.0
2007-03-20 11:45:00,77.154,77.17,77.123,77.144,456100000.0
2007-03-20 11:46:00,77.159,77.181,77.14,77.154,333600000.0
2007-03-20 11:47:00,77.178,77.182,77.128,77.146,275180000.0
2007-03-20 11:48:00,77.142,77.198,77.134,77.179,338700000.0
2007-03-20 11:49:00,77.162,77.187,77.137,77.137,292400000.0
2007-03-20 11:50:00,77.174,77.198,77.157,77.167,280180000.0
2007-03-20 11:51:00,77.188,77.232,77.181,77.215,201800000.0
2007-03-20 11:52:00,77.198,77.21,77.168,77.17,187880000.0
2007-03-20 11:53:00,77.161,77.203,77.149,77.164,237220000.0
2007-03-20 11:54:00,77.179,77.191,77.145,77.169,200310000.0
2007-03-20 11:55:00,77.141,77.155,77.117,77.137,365850000.0
2007-03-20 11:56:00,77.123,77.168,77.123,77.15,394210000.0
2007-03-20 11:57:00,77.148,77.179,77.137,77.156,336560000.0
2007-03-20 11:58:00,77.13,77.151,77.118,77.148,339230000.0
2007-03-20 11:59:00,77.156,77.157,77.128,77.128,393340000.0
2007-03-20 12:00:00,77.164,77.18,77.127,77.138,345860000.0
2007-03-20 12:01:00,77.154,77.172,77.139,77.156,312360000.0
2007-03-20 12:02:00,77.165,77.183,77.142,77.165,255820000.0
2007-03-20 12:03:00,77.162,77.2,77.15,77.174,169640000.0
2007-03-20 12:04:00,77.155,77.179,77.149,77.177,252820000.0
2007-03-20 12:05:00,77.141,77.178,77.131,77.131,231300000.0
2007-03-20 12:06:00,77.159,77.176,77.127,77.16,214820000.0
2007-03-20 12:07:00,77.162,77.165,77.138,77.149,148630000.0
2007-03-20 12:08:00,77.17,77.186,77.136,77.154,332480000.0
2007-03-20 12:09:00,77.18,77.18,77.125,77.14,41630000.0
2007-03-20 12:10:00,77.124,77.163,77.117,77.156,168440000.0
2007-03-20 12:11:00,77.157,77.175,77.128,77.138,245590000.0
2007-03-20 12:12:00,77.145,77.174,77.134,77.144,238860000.0
2007-03-20 12:13:00,77.142,77.167,77.131,77.154,206580000.0
2007-03-20 12:15:00,77.175,77.175,77.129,77.14,387910000.0
2007-03-20 12:17:00,77.102,77.137,77.099,77.137,371050000.0
2007-03-20 12:18:00,77.135,77.135,77.094,77.102,47660000.0
2007-03-20 12:19:00,77.082,77.095,77.069,77.084,377320000.0
2007-03-20 12:20:00,77.073,77.121,77.069,77.069,376180000.0
2007-03-20 12:21:00,77.11,77.132,77.083,77.132,451080000.0
2007-03-20 12:22:00,77.126,77.133,77.089,77.095,415350000.0
2007-03-20 12:23:00,77.098,77.137,77.086,77.093,355860000.0
2007-03-20 12:24:00,77.119,77.146,77.102,77.121,287290000.0
2007-03-20 12:25:00,77.1,77.124,77.096,77.102,193350000.0
2007-03-20 12:26:00,77.124,77.17,77.112,77.136,294400000.0
2007-03-20 12:27:00,77.115,77.172,77.115,77.12,268180000.0
2007-03-20 12:28:00,77.125,77.158,77.105,77.112,238890000.0
2007-03-20 12:29:00,77.128,77.146,77.112,77.112,106970000.0
2007-03-20 12:30:00,77.133,77.165,77.121,77.165,371430000.0
2007-03-20 12:31:00,77.155,77.167,77.118,77.128,40290000.0
2007-03-20 12:32:00,77.143,77.145,77.099,77.129,374360000.0
2007-03-20 12:33:00,77.152,77.152,77.086,77.088,329000000.0
2007-03-20 12:34:00,77.094,77.094,77.057,77.065,286850000.0
2007-03-20 12:35:00,77.074,77.113,77.072,77.098,213550000.0
2007-03-20 12:36:00,77.107,77.122,77.084,77.085,322560000.0
2007-03-20 12:37:00,77.093,77.122,77.085,77.117,225380000.0
2007-03-20 12:38:00,77.087,77.129,77.076,77.094,166720000.0
2007-03-20 12:39:00,77.086,77.114,77.075,77.099,155090000.0
2007-03-20 12:40:00,77.088,77.139,77.087,77.122,152780000.0
2007-03-20 12:41:00,77.095,77.14,77.087,77.1,170290000.0
2007-03-20 12:42:00,77.135,77.139,77.089,77.103,358280000.0
2007-03-20 12:43:00,77.133,77.146,77.122,77.146,241510000.0
2007-03-20 12:44:00,77.097,77.135,77.097,77.135,385440000.0
2007-03-20 12:45:00,77.142,77.156,77.125,77.14,282160000.0
2007-03-20 12:47:00,77.097,77.112,77.079,77.084,337630000.0
2007-03-20 12:48:00,77.116,77.116,77.088,77.102,353510000.0
2007-03-20 12:49:00,77.095,77.143,77.088,77.126,399240000.0
2007-03-20 12:50:00,77.126,77.145,77.115,77.14,351150000.0
2007-03-20 12:51:00,77.085,77.133,77.085,77.09,252150000.0
2007-03-20 12:52:00,77.1,77.137,77.085,77.107,416990000.0
2007-03-20 12:53:00,77.11,77.129,77.087,77.103,345260000.0
2007-03-20 12:54:00,77.114,77.142,77.101,77.115,192110000.0
2007-03-20 12:55:00,77.107,77.133,77.091,77.116,240630000.0
2007-03-20 12:56:00,77.121,77.134,77.091,77.114,454640000.0
2007-03-20 12:57:00,77.126,77.139,77.108,77.125,466590000.0
2007-03-20 12:58:00,77.116,77.128,77.085,77.085,347470000.0
2007-03-20 12:59:00,77.086,77.123,77.064,77.064,293190000.0
2007-03-20 13:00:00,77.117,77.136,77.082,77.093,360060000.0
2007-03-20 13:01:00,77.108,77.156,77.108,77.119,330640000.0
2007-03-20 13:02:00,77.123,77.147,77.111,77.123,289110000.0
2007-03-20 13:03:00,77.102,77.124,77.073,77.079,206220000.0
2007-03-20 13:04:00,77.078,77.111,77.068,77.082,185580000.0
2007-03-20 13:05:00,77.076,77.111,77.072,77.083,252360000.0
2007-03-20 13:06:00,77.092,77.108,77.069,77.069,211770000.0
2007-03-20 13:07:00,77.094,77.112,77.074,77.112,378450000.0
2007-03-20 13:08:00,77.071,77.112,77.069,77.093,412800000.0
2007-03-20 13:09:00,77.104,77.132,77.08,77.088,352700000.0
2007-03-20 13:10:00,77.071,77.091,77.057,77.074,347020000.0
2007-03-20 13:11:00,77.083,77.098,77.071,77.09,410520000.0
2007-03-20 13:12:00,77.116,77.131,77.096,77.109,365820000.0
2007-03-20 13:13:00,77.091,77.114,77.078,77.09,343150000.0
2007-03-20 13:14:00,77.08,77.097,77.071,77.097,271880000.0
2007-03-20 13:15:00,77.144,77.144,77.092,77.098,182340000.0
2007-03-20 13:17:00,77.089,77.11,77.072,77.09,251980000.0
2007-03-20 13:18:00,77.081,77.105,77.074,77.09,230310000.0
2007-03-20 13:21:00,77.109,77.121,77.096,77.119,237230000.0
2007-03-20 13:23:00,77.079,77.098,77.069,77.097,456370000.0
2007-03-20 13:24:00,77.12,77.138,77.103,77.11,392200000.0
2007-03-20 13:25:00,77.109,77.131,77.09,77.1,383580000.0
2007-03-20 13:26:00,77.114,77.135,77.1,77.135,282720000.0
2007-03-20 13:27:00,77.144,77.144,77.094,77.11,199410000.0
2007-03-20 13:28:00,77.069,77.095,77.066,77.095,296170000.0
2007-03-20 13:29:00,77.087,77.097,77.07,77.072,273260000.0
2007-03-20 13:30:00,77.124,77.124,77.085,77.085,245020000.0
2007-03-20 13:31:00,77.067,77.09,77.049,77.06,176760000.0
2007-03-20 13:32:00,77.065,77.115,77.061,77.102,394550000.0
2007-03-20 13:33:00,77.098,77.113,77.079,77.084,40640000.0
2007-03-20 13:34:00,77.083,77.1,77.077,77.096,285790000.0
2007-03-20 13:35:00,77.06,77.09,77.06,77.088,393730000.0
2007-03-20 13:36:00,77.106,77.12,77.096,77.104,344240000.0
2007-03-20 13:38:00,77.083,77.112,77.068,77.068,421640000.0
2007-03-20 13:39:00,77.059,77.092,77.044,77.045,352240000.0
2007-03-20 13:40:00,77.069,77.109,77.059,77.091,257650000.0
2007-03-20 13:41:00,77.084,77.109,77.052,77.063,435450000.0
2007-03-20 13:42:00,77.088,77.103,77.054,77.084,338620000.0
2007-03-20 13:43:00,77.049,77.099,77.047,77.079,201970000.0
2007-03-20 13:44:00,77.062,77.11,77.062,77.11,251720000.0
2007-03-20 13:45:00,77.09,77.131,77.081,77.101,442290000.0
2007-03-20 13:46:00,77.073,77.109,77.064,77.082,459180000.0
2007-03-20 13:47:00,77.082,77.112,77.07,77.083,353350000.0
2007-03-20 13:48:00,77.08,77.106,77.059,77.086,299880000.0
2007-03-20 13:49:00,77.071,77.135,77.067,77.097,368530000.0
2007-03-20 13:50:00,77.097,77.119,77.085,77.108,344940000.0
2007-03-20 13:51:00,77.114,77.134,77.096,77.119,290100000.0
2007-03-20 13:52:00,77.139,77.139,77.097,77.114,204990000.0
2007-03-20 13:53:00,77.094,77.142,77.094,77.12,194610000.0
2007-03-20 13:54:00,77.122,77.141,77.097,77.12,253710000.0
2007-03-20 13:55:00,77.096,77.135,77.088,77.104,204670000.0
2007-03-20 13:56:00,77.089,77.112,77.062,77.073,394100000.0
2007-03-20 13:57:00,77.088,77.113,77.062,77.072,420380000.0
2007-03-20 13:58:00,77.058,77.08,77.054,77.075,352610000.0
2007-03-20 13:59:00,77.057,77.107,77.055,77.073,372360000.0
2007-03-20 14:00:00,77.075,77.103,77.053,77.063,410240000.0
2007-03-20 14:01:00,77.062,77.11,77.051,77.051,375930000.0
2007-03-20 14:02:00,77.07,77.096,77.062,77.077,350580000.0
2007-03-20 14:03:00,77.088,77.115,77.077,77.092,263810000.0
2007-03-20 14:04:00,77.071,77.111,77.065,77.083,209720000.0
2007-03-20 14:05:00,77.074,77.123,77.074,77.123,278660000.0
2007-03-20 14:06:00,77.103,77.136,77.091,77.135,256330000.0
2007-03-20 14:07:00,77.107,77.111,77.068,77.073,235010000.0
2007-03-20 14:08:00,77.082,77.117,77.082,77.091,155260000.0
2007-03-20 14:09:00,77.102,77.131,77.087,77.096,378060000.0
2007-03-20 14:10:00,77.08,77.096,77.072,77.091,20930000.0
2007-03-20 14:11:00,77.07,77.111,77.061,77.061,391860000.0
2007-03-20 14:12:00,77.072,77.107,77.059,77.066,420870000.0
2007-03-20 14:13:00,77.081,77.107,77.039,77.05,365380000.0
2007-03-20 14:14:00,77.049,77.111,77.049,77.111,378860000.0
2007-03-20 14:15:00,77.115,77.115,77.067,77.067,435890000.0
2007-03-20 14:16:00,77.096,77.108,77.048,77.059,382060000.0
2007-03-20 14:17:00,77.07,77.109,77.057,77.081,361710000.0
2007-03-20 14:18:00,77.069,77.109,77.063,77.089,277190000.0
2007-03-20 14:19:00,77.02,77.084,77.014,77.039,183160000.0
2007-03-20 14:20:00,77.065,77.109,77.058,77.097,260720000.0
2007-03-20 14:21:00,77.105,77.122,77.066,77.097,258790000.0
2007-03-20 14:22:00,77.046,77.086,77.024,77.071,228970000.0
2007-03-20 14:23:00,77.062,77.075,77.047,77.049,163510000.0
2007-03-20 14:24:00,77.109,77.112,77.086,77.092,374170000.0
2007-03-20 14:25:00,77.068,77.098,77.068,77.076,21260000.0
2007-03-20 14:26:00,77.051,77.096,77.051,77.092,434030000.0
2007-03-20 14:27:00,77.088,77.11,77.04,77.05,364400000.0
2007-03-20 14:28:00,77.061,77.067,77.034,77.05,349670000.0
2007-03-20 14:29:00,77.036,77.091,77.036,77.084,432480000.0
2007-03-20 14:30:00,77.083,77.12,77.059,77.059,369600000.0
2007-03-20 14:31:00,77.071,77.094,77.056,77.076,356060000.0
2007-03-20 14:32:00,77.07,77.108,77.059,77.093,268010000.0
2007-03-20 14:33:00,77.125,77.143,77.095,77.135,192270000.0
2007-03-20 14:34:00,77.095,77.125,77.086,77.115,264660000.0
2007-03-20 14:35:00,77.085,77.092,77.062,77.069,262620000.0
2007-03-20 14:36:00,77.092,77.111,77.07,77.083,234880000.0
2007-03-20 14:37:00,77.075,77.097,77.062,77.073,157550000.0
2007-03-20 14:38:00,77.071,77.102,77.061,77.098,358830000.0
2007-03-20 14:39:00,77.053,77.099,77.051,77.056,53250000.0
2007-03-20 14:40:00,77.054,77.069,77.036,77.052,272900000.0
2007-03-20 14:41:00,77.062,77.094,77.054,77.072,248850000.0
2007-03-20 14:42:00,77.095,77.108,77.082,77.095,232960000.0
2007-03-20 14:43:00,77.06,77.092,77.055,77.06,164990000.0
2007-03-20 14:44:00,77.068,77.094,77.054,77.079,368650000.0
2007-03-20 14:45:00,77.082,77.082,77.004,77.007,50340000.0
2007-03-20 14:46:00,76.986,77.05,76.982,76.991,347880000.0
2007-03-20 14:47:00,77.0,77.019,76.944,76.944,259630000.0
2007-03-20 14:48:00,76.954,76.981,76.936,76.946,182960000.0
2007-03-20 14:49:00,76.958,76.984,76.948,76.969,265570000.0
2007-03-20 14:50:00,76.96,77.001,76.952,76.993,265030000.0
2007-03-20 14:51:00,76.965,77.011,76.965,76.982,217300000.0
2007-03-20 14:52:00,76.994,77.018,76.969,76.981,154580000.0
2007-03-20 14:53:00,76.971,76.977,76.952,76.964,354660000.0
2007-03-20 14:54:00,76.976,76.998,76.956,76.978,56250000.0
2007-03-20 14:55:00,76.984,77.005,76.952,76.968,217740000.0
2007-03-20 14:56:00,76.97,76.986,76.928,76.934,158590000.0
2007-03-20 14:57:00,76.896,76.927,76.871,76.875,359270000.0
2007-03-20 14:58:00,76.869,76.903,76.864,76.896,54250000.0
2007-03-20 14:59:00,76.883,76.929,76.883,76.925,367050000.0
2007-03-20 15:00:00,76.943,76.943,76.902,76.907,264770000.0
2007-03-20 15:01:00,76.923,76.93,76.881,76.886,420100000.0
2007-03-20 15:02:00,76.873,76.914,76.811,76.818,352800000.0
2007-03-20 15:03:00,76.831,76.831,76.782,76.792,207140000.0
2007-03-20 15:04:00,76.805,76.853,76.792,76.853,239870000.0
2007-03-20 15:05:00,76.861,76.861,76.795,76.83,457250000.0
2007-03-20 15:06:00,76.805,76.84,76.798,76.826,483720000.0
2007-03-20 15:07:00,76.814,76.884,76.81,76.865,349450000.0
2007-03-20 15:08:00,76.866,76.893,76.82,76.836,318350000.0
2007-03-20 15:09:00,76.877,76.885,76.832,76.845,391990000.0
2007-03-20 15:10:00,76.871,76.89,76.833,76.859,343370000.0
2007-03-20 15:11:00,76.825,76.864,76.81,76.839,302960000.0
2007-03-20 15:12:00,76.859,76.885,76.831,76.885,213890000.0
2007-03-20 15:13:00,76.861,76.907,76.853,76.879,185850000.0
2007-03-20 15:14:00,76.87,76.893,76.848,76.858,250440000.0
2007-03-20 15:15:00,76.868,76.887,76.823,76.83,213070000.0
2007-03-20 15:16:00,76.823,76.836,76.798,76.816,386540000.0
2007-03-20 15:17:00,76.783,76.808,76.757,76.801,426130000.0
2007-03-20 15:18:00,76.814,76.818,76.773,76.792,356050000.0
2007-03-20 15:19:00,76.792,76.795,76.761,76.77,356040000.0
2007-03-20 15:20:00,76.77,76.798,76.74,76.764,422820000.0
2007-03-20 15:21:00,76.756,76.794,76.742,76.794,378880000.0
2007-03-20 15:22:00,76.788,76.788,76.73,76.758,355740000.0
2007-03-20 15:23:00,76.72,76.758,76.699,76.737,266640000.0
2007-03-20 15:24:00,76.72,76.757,76.659,76.663,188020000.0
2007-03-20 15:25:00,76.646,76.666,76.625,76.635,270040000.0
2007-03-20 15:26:00,76.683,76.733,76.674,76.692,259770000.0
2007-03-20 15:27:00,76.699,76.729,76.696,76.713,215810000.0
2007-03-20 15:28:00,76.748,76.77,76.718,76.727,156830000.0
2007-03-20 15:29:00,76.725,76.768,76.725,76.744,363320000.0
2007-03-20 15:30:00,76.742,76.761,76.694,76.706,45320000.0
2007-03-20 15:31:00,76.691,76.717,76.652,76.659,272100000.0
2007-03-20 15:32:00,76.676,76.694,76.645,76.667,249690000.0
2007-03-20 15:33:00,76.679,76.71,76.661,76.694,222310000.0
2007-03-20 15:34:00,76.695,76.741,76.692,76.719,159980000.0
2007-03-20 15:35:00,76.672,76.696,76.667,76.684,364160000.0
2007-03-20 15:36:00,76.703,76.71,76.671,76.679,56690000.0
2007-03-20 15:37:00,76.698,76.708,76.674,76.696,55380000.0
2007-03-20 15:38:00,76.715,76.744,76.707,76.72,162340000.0
2007-03-20 15:39:00,76.712,76.741,76.701,76.709,371030000.0
2007-03-20 15:40:00,76.725,76.749,76.704,76.711,38580000.0
2007-03-20 15:41:00,76.722,76.739,76.706,76.725,351300000.0
2007-03-20 15:42:00,76.712,76.738,76.703,76.714,50340000.0
2007-03-20 15:43:00,76.724,76.744,76.699,76.712,152450000.0
2007-03-20 15:44:00,76.706,76.732,76.688,76.721,352850000.0
2007-03-20 15:45:00,76.725,76.749,76.693,76.698,43260000.0
2007-03-20 15:46:00,76.704,76.766,76.699,76.751,157270000.0
2007-03-20 15:47:00,76.732,76.765,76.716,76.727,356680000.0
2007-03-20 15:48:00,76.76,76.763,76.732,76.743,53870000.0
2007-03-20 15:49:00,76.72,76.748,76.717,76.724,21910000.0
2007-03-20 15:50:00,76.742,76.798,76.735,76.758,337310000.0
2007-03-20 15:51:00,76.797,76.814,76.762,76.812,520690000.0
2007-03-20 15:52:00,76.773,76.803,76.76,76.784,235930000.0
2007-03-20 15:53:00,76.756,76.791,76.748,76.767,244100000.0
2007-03-20 15:54:00,76.786,76.787,76.763,76.765,103550000.0
2007-03-20 15:55:00,76.77,76.801,76.742,76.748,154890000.0
2007-03-20 15:56:00,76.775,76.777,76.741,76.754,159800000.0
2007-03-20 15:57:00,76.739,76.769,76.718,76.725,420010000.0
2007-03-20 15:58:00,76.732,76.756,76.71,76.732,282650000.0
2007-03-20 15:59:00,76.743,76.767,76.732,76.746,113490000.0
2007-03-20 16:00:00,76.772,76.772,76.735,76.752,149110000.0
2007-03-20 16:01:00,76.749,76.789,76.741,76.789,38540000.0
2007-03-20 16:02:00,76.777,76.807,76.756,76.772,228940000.0
2007-03-20 16:03:00,76.764,76.806,76.755,76.806,193930000.0
2007-03-20 16:04:00,76.8,76.814,76.772,76.812,362020000.0
2007-03-20 16:05:00,76.777,76.816,76.769,76.803,497860000.0
2007-03-20 16:06:00,76.792,76.826,76.777,76.782,200590000.0
2007-03-20 16:07:00,76.777,76.82,76.773,76.82,398080000.0
2007-03-20 16:08:00,76.782,76.82,76.769,76.791,384630000.0
2007-03-20 16:09:00,76.801,76.821,76.774,76.792,302250000.0
2007-03-20 16:10:00,76.793,76.834,76.79,76.834,215690000.0
2007-03-20 16:11:00,76.808,76.843,76.795,76.808,147450000.0
2007-03-20 16:12:00,76.806,76.817,76.776,76.784,83270000.0
2007-03-20 16:13:00,76.78,76.821,76.774,76.794,198190000.0
2007-03-20 16:14:00,76.769,76.802,76.76,76.773,95780000.0
2007-03-20 16:15:00,76.769,76.798,76.744,76.744,129960000.0
2007-03-20 16:16:00,76.77,76.785,76.752,76.765,176190000.0
2007-03-20 16:17:00,76.762,76.781,76.749,76.781,252390000.0
2007-03-20 16:18:00,76.793,76.795,76.759,76.779,386700000.0
2007-03-20 16:19:00,76.756,76.802,76.747,76.777,226970000.0
2007-03-20 16:20:00,76.75,76.798,76.75,76.772,252610000.0
2007-03-20 16:21:00,76.796,76.823,76.779,76.794,343580000.0
2007-03-20 16:22:00,76.769,76.8,76.765,76.78,421350000.0
2007-03-20 16:23:00,76.795,76.813,76.765,76.807,509700000.0
2007-03-20 16:24:00,76.791,76.808,76.777,76.79,427140000.0
2007-03-20 16:25:00,76.771,76.797,76.744,76.756,349760000.0
2007-03-20 16:26:00,76.741,76.788,76.741,76.762,225330000.0
2007-03-20 16:27:00,76.787,76.804,76.741,76.747,326630000.0
2007-03-20 16:28:00,76.745,76.781,76.745,76.763,288980000.0
2007-03-20 16:29:00,76.774,76.803,76.759,76.786,251740000.0
2007-03-20 16:30:00,76.768,76.804,76.76,76.763,225750000.0
2007-03-20 16:31:00,76.761,76.788,76.735,76.742,195590000.0
2007-03-20 16:32:00,76.777,76.792,76.741,76.761,221360000.0
2007-03-20 16:33:00,76.772,76.791,76.743,76.753,173090000.0
2007-03-20 16:34:00,76.755,76.798,76.746,76.751,407350000.0
2007-03-20 16:35:00,76.793,76.805,76.757,76.768,300540000.0
2007-03-20 16:36:00,76.812,76.836,76.775,76.808,382340000.0
2007-03-20 16:37:00,76.808,76.838,76.799,76.805,275840000.0
2007-03-20 16:38:00,76.806,76.839,76.795,76.814,268800000.0
2007-03-20 16:39:00,76.828,76.844,76.791,76.791,205710000.0
2007-03-20 16:40:00,76.801,76.815,76.779,76.813,199270000.0
2007-03-20 16:41:00,76.807,76.809,76.773,76.779,219380000.0
2007-03-20 16:42:00,76.802,76.83,76.775,76.825,315970000.0
2007-03-20 16:43:00,76.793,76.81,76.772,76.772,230190000.0
2007-03-20 16:44:00,76.771,76.787,76.74,76.749,227000000.0
2007-03-20 16:45:00,76.745,76.78,76.737,76.75,255080000.0
2007-03-20 16:46:00,76.78,76.793,76.755,76.765,276110000.0
2007-03-20 16:47:00,76.794,76.794,76.752,76.76,266730000.0
2007-03-20 16:48:00,76.79,76.79,76.733,76.756,153500000.0
2007-03-20 16:49:00,76.718,76.764,76.712,76.734,240360000.0
2007-03-20 16:50:00,76.719,76.759,76.712,76.725,355500000.0
2007-03-20 16:51:00,76.774,76.774,76.722,76.722,317280000.0
2007-03-20 16:52:00,76.75,76.764,76.723,76.729,268590000.0
2007-03-20 16:53:00,76.728,76.745,76.705,76.729,207490000.0
2007-03-20 16:54:00,76.758,76.76,76.72,76.72,299310000.0
2007-03-20 16:55:00,76.729,76.747,76.719,76.725,210570000.0
2007-03-20 16:56:00,76.74,76.78,76.737,76.772,149380000.0
2007-03-20 16:57:00,76.769,76.784,76.741,76.753,146750000.0
2007-03-20 16:58:00,76.774,76.784,76.742,76.75,148590000.0
2007-03-20 17:00:00,76.777,76.783,76.738,76.749,314370000.0
2007-03-20 17:01:00,76.757,76.793,76.741,76.741,229140000.0
2007-03-20 17:02:00,76.743,76.772,76.722,76.754,335560000.0
2007-03-20 17:03:00,76.755,76.772,76.738,76.754,253830000.0
2007-03-20 17:04:00,76.742,76.78,76.732,76.734,363950000.0
2007-03-20 17:05:00,76.756,76.773,76.732,76.741,312860000.0
2007-03-20 17:06:00,76.729,76.76,76.7,76.725,325270000.0
2007-03-20 17:07:00,76.722,76.758,76.715,76.732,409810000.0
2007-03-20 17:08:00,76.7,76.752,76.7,76.746,348970000.0
2007-03-20 17:09:00,76.737,76.762,76.717,76.732,264900000.0
2007-03-20 17:10:00,76.757,76.772,76.742,76.748,409830000.0
2007-03-20 17:11:00,76.769,76.785,76.744,76.744,338430000.0
2007-03-20 17:12:00,76.794,76.797,76.769,76.778,205670000.0
2007-03-20 17:13:00,76.742,76.771,76.727,76.727,232270000.0
2007-03-20 17:14:00,76.736,76.754,76.718,76.728,428530000.0
2007-03-20 17:15:00,76.734,76.768,76.726,76.765,471850000.0
2007-03-20 17:16:00,76.728,76.76,76.719,76.733,330050000.0
2007-03-20 17:17:00,76.742,76.762,76.707,76.707,294330000.0
2007-03-20 17:18:00,76.71,76.753,76.705,76.724,371070000.0
2007-03-20 17:19:00,76.711,76.739,76.695,76.702,311290000.0
2007-03-20 17:20:00,76.69,76.726,76.69,76.725,286040000.0
2007-03-20 17:21:00,76.712,76.734,76.695,76.695,204450000.0
2007-03-20 17:22:00,76.728,76.728,76.672,76.679,179290000.0
2007-03-20 17:23:00,76.667,76.701,76.659,76.683,251810000.0
2007-03-20 17:24:00,76.715,76.74,76.679,76.74,204340000.0
2007-03-20 17:25:00,76.739,76.742,76.683,76.694,392000000.0
2007-03-20 17:26:00,76.697,76.738,76.694,76.72,404110000.0
2007-03-20 17:27:00,76.712,76.731,76.688,76.698,350510000.0
2007-03-20 17:28:00,76.698,76.738,76.681,76.693,349770000.0
2007-03-20 17:29:00,76.714,76.752,76.707,76.752,406080000.0
2007-03-20 17:30:00,76.743,76.751,76.713,76.716,373620000.0
2007-03-20 17:31:00,76.734,76.74,76.709,76.715,345670000.0
2007-03-20 17:32:00,76.735,76.762,76.731,76.743,268680000.0
2007-03-20 17:33:00,76.734,76.763,76.72,76.748,178610000.0
2007-03-20 17:34:00,76.738,76.767,76.709,76.715,264220000.0
2007-03-20 17:35:00,76.718,76.753,76.71,76.71,257700000.0
2007-03-20 17:36:00,76.737,76.741,76.701,76.728,219880000.0
2007-03-20 17:37:00,76.712,76.717,76.689,76.689,156710000.0
2007-03-20 17:38:00,76.718,76.738,76.71,76.738,354950000.0
2007-03-20 17:39:00,76.726,76.744,76.712,76.714,46480000.0
2007-03-20 17:40:00,76.733,76.733,76.696,76.718,156900000.0
2007-03-20 17:41:00,76.723,76.76,76.718,76.724,341160000.0
2007-03-20 17:42:00,76.713,76.739,76.708,76.724,59510000.0
2007-03-20 17:43:00,76.701,76.725,76.695,76.708,21650000.0
2007-03-20 17:44:00,76.726,76.749,76.705,76.741,378390000.0
2007-03-20 17:45:00,76.717,76.766,76.709,76.741,409580000.0
2007-03-20 17:46:00,76.775,76.794,76.732,76.742,346610000.0
2007-03-20 17:47:00,76.728,76.774,76.728,76.741,343760000.0
2007-03-20 17:48:00,76.766,76.782,76.739,76.752,404470000.0
2007-03-20 17:49:00,76.738,76.756,76.725,76.73,355740000.0
2007-03-20 17:50:00,76.76,76.798,76.743,76.757,334070000.0
2007-03-20 17:51:00,76.762,76.786,76.757,76.772,268170000.0
2007-03-20 17:52:00,76.793,76.83,76.784,76.803,179610000.0
2007-03-20 17:53:00,76.802,76.832,76.789,76.809,259590000.0
2007-03-20 17:54:00,76.809,76.842,76.791,76.799,252970000.0
2007-03-20 17:55:00,76.799,76.827,76.791,76.827,217610000.0
2007-03-20 17:56:00,76.815,76.831,76.775,76.777,150170000.0
2007-03-20 17:57:00,76.781,76.811,76.774,76.786,346550000.0
2007-03-20 17:58:00,76.778,76.785,76.759,76.76,28480000.0
2007-03-20 17:59:00,76.803,76.846,76.791,76.811,258920000.0
2007-03-20 18:00:00,76.845,76.863,76.814,76.822,239010000.0
2007-03-20 18:01:00,76.808,76.846,76.801,76.846,216250000.0
2007-03-20 18:02:00,76.802,76.838,76.791,76.803,151400000.0
2007-03-20 18:03:00,76.786,76.831,76.778,76.801,355270000.0
2007-03-20 18:04:00,76.786,76.83,76.782,76.83,29300000.0
2007-03-20 18:06:00,76.835,76.835,76.792,76.806,282340000.0
2007-03-20 18:07:00,76.798,76.817,76.788,76.811,236730000.0
2007-03-20 18:09:00,76.802,76.837,76.792,76.802,459010000.0
2007-03-20 18:10:00,76.823,76.832,76.785,76.813,398800000.0
2007-03-20 18:12:00,76.796,76.818,76.792,76.816,462620000.0
2007-03-20 18:13:00,76.811,76.825,76.79,76.804,399080000.0
2007-03-20 18:14:00,76.848,76.88,76.833,76.855,374960000.0
2007-03-20 18:15:00,76.828,76.856,76.811,76.819,298610000.0
2007-03-20 18:16:00,76.841,76.859,76.808,76.838,205840000.0
2007-03-20 18:18:00,76.837,76.84,76.812,76.828,258710000.0
2007-03-20 18:19:00,76.834,76.834,76.801,76.801,224340000.0
2007-03-20 18:20:00,76.822,76.844,76.806,76.813,160200000.0
2007-03-20 18:21:00,76.812,76.831,76.798,76.812,344760000.0
2007-03-20 18:22:00,76.798,76.815,76.78,76.796,50600000.0
2007-03-20 18:23:00,76.791,76.822,76.787,76.803,355000000.0
2007-03-20 18:24:00,76.816,76.823,76.779,76.786,312030000.0
2007-03-20 18:25:00,76.806,76.806,76.776,76.783,261910000.0
2007-03-20 18:26:00,76.814,76.818,76.777,76.794,192960000.0
2007-03-20 18:27:00,76.815,76.817,76.771,76.775,283890000.0
2007-03-20 18:28:00,76.761,76.799,76.758,76.774,197630000.0
2007-03-20 18:29:00,76.782,76.821,76.768,76.815,154480000.0
2007-03-20 18:30:00,76.807,76.823,76.774,76.797,148800000.0
2007-03-20 18:31:00,76.78,76.822,76.78,76.792,148440000.0
2007-03-20 18:32:00,76.8,76.817,76.784,76.794,149570000.0
2007-03-20 18:33:00,76.811,76.811,76.772,76.775,317360000.0
2007-03-20 18:34:00,76.796,76.809,76.784,76.795,242650000.0
2007-03-20 18:35:00,76.795,76.803,76.755,76.762,352400000.0
2007-03-20 18:36:00,76.77,76.799,76.759,76.771,260990000.0
2007-03-20 18:37:00,76.742,76.769,76.732,76.738,369440000.0
2007-03-20 18:38:00,76.76,76.79,76.751,76.76,327120000.0
2007-03-20 18:39:00,76.789,76.8,76.762,76.782,351950000.0
2007-03-20 18:40:00,76.774,76.803,76.757,76.771,403960000.0
2007-03-20 18:41:00,76.767,76.804,76.763,76.789,355900000.0
2007-03-20 18:42:00,76.786,76.8,76.774,76.797,249620000.0
2007-03-20 18:43:00,76.791,76.811,76.781,76.801,431740000.0
2007-03-20 18:44:00,76.806,76.806,76.768,76.771,329410000.0
2007-03-20 18:45:00,76.785,76.814,76.773,76.802,212760000.0
2007-03-20 18:46:00,76.803,76.803,76.76,76.769,253360000.0
2007-03-20 18:47:00,76.761,76.778,76.749,76.754,449290000.0
2007-03-20 18:48:00,76.798,76.815,76.772,76.772,454500000.0
2007-03-20 18:49:00,76.775,76.779,76.752,76.764,343450000.0
2007-03-20 18:50:00,76.769,76.786,76.743,76.746,300280000.0
2007-03-20 18:51:00,76.764,76.816,76.764,76.801,375520000.0
2007-03-20 18:52:00,76.809,76.83,76.79,76.814,335700000.0
2007-03-20 18:54:00,76.809,76.83,76.778,76.786,195960000.0
2007-03-20 18:55:00,76.793,76.833,76.784,76.816,189390000.0
2007-03-20 18:57:00,76.843,76.843,76.798,76.808,206270000.0
2007-03-20 18:58:00,76.804,76.821,76.775,76.793,380680000.0
2007-03-20 18:59:00,76.782,76.83,76.774,76.812,402220000.0
2007-03-20 19:00:00,76.836,76.851,76.801,76.801,329330000.0
2007-03-20 19:01:00,76.796,76.834,76.788,76.807,329340000.0
2007-03-20 19:02:00,76.822,76.839,76.798,76.804,403760000.0
2007-03-20 19:03:00,76.834,76.838,76.791,76.802,361690000.0
2007-03-20 19:04:00,76.834,76.839,76.795,76.795,322340000.0
2007-03-20 19:05:00,76.803,76.836,76.792,76.803,255890000.0
2007-03-20 19:06:00,76.801,76.825,76.781,76.786,179050000.0
2007-03-20 19:07:00,76.804,76.833,76.786,76.801,265710000.0
2007-03-20 19:08:00,76.791,76.809,76.783,76.792,259870000.0
2007-03-20 19:09:00,76.813,76.844,76.801,76.822,224550000.0
2007-03-20 19:10:00,76.82,76.834,76.797,76.813,150050000.0
2007-03-20 19:11:00,76.795,76.828,76.783,76.814,345180000.0
2007-03-20 19:12:00,76.8,76.823,76.782,76.789,31830000.0
2007-03-20 19:13:00,76.778,76.811,76.762,76.772,253310000.0
2007-03-20 19:14:00,76.794,76.823,76.781,76.823,360420000.0
2007-03-20 19:15:00,76.823,76.837,76.807,76.818,299530000.0
2007-03-20 19:17:00,76.781,76.806,76.771,76.781,370990000.0
2007-03-20 19:18:00,76.807,76.831,76.795,76.831,332760000.0
2007-03-20 19:19:00,76.809,76.836,76.808,76.828,235980000.0
2007-03-20 19:20:00,76.792,76.824,76.785,76.806,368250000.0
2007-03-20 19:21:00,76.784,76.822,76.777,76.79,305740000.0
2007-03-20 19:22:00,76.808,76.811,76.776,76.795,193100000.0
2007-03-20 19:23:00,76.797,76.825,76.79,76.809,195930000.0
2007-03-20 19:24:00,76.82,76.841,76.782,76.788,415210000.0
2007-03-20 19:25:00,76.784,76.815,76.765,76.774,429930000.0
2007-03-20 19:26:00,76.763,76.79,76.748,76.771,310850000.0
2007-03-20 19:27:00,76.786,76.799,76.731,76.748,279940000.0
2007-03-20 19:28:00,76.719,76.784,76.719,76.751,320910000.0
2007-03-20 19:29:00,76.758,76.802,76.748,76.781,303780000.0
2007-03-20 19:30:00,76.811,76.811,76.764,76.776,257560000.0
2007-03-20 19:31:00,76.758,76.769,76.73,76.737,196440000.0
2007-03-20 19:32:00,76.736,76.788,76.736,76.743,169600000.0
2007-03-20 19:33:00,76.766,76.779,76.73,76.73,224470000.0
2007-03-20 19:34:00,76.733,76.77,76.72,76.749,188100000.0
2007-03-20 19:35:00,76.744,76.779,76.723,76.758,347410000.0
2007-03-20 19:36:00,76.743,76.781,76.727,76.75,360060000.0
2007-03-20 19:37:00,76.735,76.799,76.73,76.767,335100000.0
2007-03-20 19:38:00,76.748,76.784,76.735,76.753,306530000.0
2007-03-20 19:39:00,76.76,76.796,76.76,76.781,370220000.0
2007-03-20 19:40:00,76.791,76.8,76.77,76.776,335560000.0
2007-03-20 19:41:00,76.758,76.779,76.741,76.751,309780000.0
2007-03-20 19:42:00,76.762,76.783,76.723,76.731,239500000.0
2007-03-20 19:43:00,76.709,76.728,76.699,76.727,167050000.0
2007-03-20 19:44:00,76.736,76.754,76.709,76.719,231740000.0
2007-03-20 19:45:00,76.723,76.751,76.71,76.734,231240000.0
2007-03-20 19:46:00,76.71,76.735,76.695,76.735,201490000.0
2007-03-20 19:47:00,76.721,76.747,76.717,76.747,145270000.0
2007-03-20 19:48:00,76.734,76.734,76.7,76.721,314910000.0
2007-03-20 19:49:00,76.689,76.736,76.684,76.69,306730000.0
2007-03-20 19:50:00,76.68,76.708,76.662,76.68,214050000.0
2007-03-20 19:51:00,76.675,76.697,76.618,76.636,326970000.0
2007-03-20 19:52:00,76.652,76.71,76.641,76.685,396140000.0
2007-03-20 19:53:00,76.66,76.699,76.653,76.684,296170000.0
2007-03-20 19:54:00,76.654,76.697,76.643,76.68,322180000.0
2007-03-20 19:55:00,76.638,76.676,76.627,76.633,239620000.0
2007-03-20 19:56:00,76.644,76.658,76.614,76.615,87750000.0
2007-03-20 19:57:00,76.641,76.673,76.625,76.656,118770000.0
2007-03-20 19:58:00,76.655,76.663,76.614,76.614,279920000.0
2007-03-20 19:59:00,76.613,76.636,76.582,76.606,308070000.0
2007-03-20 20:00:00,76.637,76.658,76.61,76.617,258340000.0
2007-03-20 20:01:00,76.626,76.677,76.619,76.64,317010000.0
2007-03-20 20:02:00,76.647,76.678,76.635,76.659,300440000.0
2007-03-20 20:03:00,76.665,76.688,76.632,76.684,278180000.0
2007-03-20 20:04:00,76.7,76.704,76.658,76.658,286370000.0
2007-03-20 20:05:00,76.658,76.683,76.634,76.65,296050000.0
2007-03-20 20:06:00,76.654,76.671,76.617,76.618,173800000.0
2007-03-20 20:07:00,76.661,76.682,76.629,76.639,332650000.0
2007-03-20 20:08:00,76.67,76.684,76.639,76.662,293360000.0
2007-03-20 20:09:00,76.676,76.7,76.657,76.682,172190000.0
2007-03-20 20:10:00,76.702,76.703,76.654,76.672,336070000.0
2007-03-20 20:11:00,76.637,76.674,76.625,76.656,267540000.0
2007-03-20 20:12:00,76.687,76.703,76.669,76.669,327940000.0
2007-03-20 20:13:00,76.698,76.721,76.68,76.694,330590000.0
2007-03-20 20:14:00,76.712,76.732,76.679,76.691,264220000.0
2007-03-20 20:15:00,76.711,76.731,76.687,76.687,173370000.0
2007-03-20 20:16:00,76.734,76.734,76.701,76.728,175770000.0
2007-03-20 20:18:00,76.712,76.73,76.701,76.713,235170000.0
2007-03-20 20:19:00,76.71,76.738,76.707,76.737,257060000.0
2007-03-20 20:20:00,76.712,76.74,76.701,76.711,177280000.0
2007-03-20 20:21:00,76.713,76.734,76.693,76.703,176110000.0
2007-03-20 20:22:00,76.702,76.709,76.669,76.688,321680000.0
2007-03-20 20:23:00,76.703,76.719,76.677,76.705,260450000.0
2007-03-20 20:24:00,76.717,76.738,76.7,76.738,207740000.0
2007-03-20 20:25:00,76.69,76.741,76.69,76.713,134760000.0
2007-03-20 20:26:00,76.684,76.728,76.681,76.712,152090000.0
2007-03-20 20:27:00,76.714,76.745,76.712,76.717,243470000.0
2007-03-20 20:28:00,76.702,76.74,76.693,76.7,381850000.0
2007-03-20 20:29:00,76.699,76.716,76.682,76.707,308820000.0
2007-03-20 20:30:00,76.735,76.769,76.712,76.749,346480000.0
2007-03-20 20:31:00,76.729,76.768,76.722,76.767,276210000.0
2007-03-20 20:32:00,76.732,76.762,76.72,76.756,314140000.0
2007-03-20 20:33:00,76.727,76.763,76.715,76.749,151510000.0
2007-03-20 20:34:00,76.727,76.759,76.716,76.724,289770000.0
2007-03-20 20:35:00,76.734,76.762,76.719,76.733,167760000.0
2007-03-20 20:36:00,76.754,76.768,76.739,76.748,187890000.0
2007-03-20 20:37:00,76.725,76.738,76.712,76.724,179440000.0
2007-03-20 20:39:00,76.745,76.769,76.732,76.732,33730000.0
2007-03-20 20:40:00,76.732,76.762,76.729,76.745,403660000.0
2007-03-20 20:41:00,76.721,76.758,76.715,76.727,255620000.0
2007-03-20 20:42:00,76.742,76.759,76.705,76.725,249390000.0
2007-03-20 20:43:00,76.716,76.763,76.716,76.736,335740000.0
2007-03-20 20:45:00,76.75,76.794,76.74,76.753,360760000.0
2007-03-20 20:46:00,76.766,76.78,76.754,76.779,213240000.0
2007-03-20 20:48:00,76.768,76.782,76.732,76.732,189690000.0
2007-03-20 20:49:00,76.779,76.788,76.736,76.759,42180000.0
2007-03-20 20:50:00,76.762,76.788,76.748,76.763,636830000.0
2007-03-20 20:51:00,76.772,76.79,76.733,76.755,363600000.0
2007-03-20 20:52:00,76.737,76.761,76.715,76.735,257530000.0
2007-03-20 20:53:00,76.747,76.813,76.747,76.776,296470000.0
2007-03-20 20:54:00,76.805,76.805,76.752,76.765,332910000.0
2007-03-20 20:55:00,76.759,76.811,76.734,76.753,264590000.0
2007-03-20 20:56:00,76.753,76.814,76.742,76.814,453370000.0
2007-03-20 20:57:00,76.803,76.822,76.771,76.804,481880000.0
2007-03-20 20:58:00,76.811,76.83,76.783,76.794,320980000.0
2007-03-20 21:00:00,76.798,76.837,76.795,76.821,345760000.0
2007-03-20 21:01:00,76.798,76.8,76.756,76.772,312510000.0
2007-03-20 21:02:00,76.788,76.839,76.788,76.821,190230000.0
2007-03-20 21:03:00,76.834,76.851,76.8,76.811,187590000.0
2007-03-20 21:04:00,76.801,76.839,76.8,76.821,384140000.0
2007-03-20 21:05:00,76.823,76.841,76.799,76.804,250750000.0
2007-03-20 21:06:00,76.838,76.861,76.821,76.861,349200000.0
2007-03-20 21:07:00,76.82,76.836,76.804,76.809,209350000.0
2007-03-20 21:09:00,76.844,76.869,76.844,76.854,272140000.0
2007-03-20 21:11:00,76.843,76.868,76.841,76.853,267730000.0
2007-03-20 21:12:00,76.837,76.86,76.8,76.817,269760000.0
2007-03-20 21:13:00,76.833,76.886,76.832,76.853,214830000.0
2007-03-20 21:14:00,76.84,76.858,76.826,76.848,325280000.0
2007-03-20 21:15:00,76.845,76.881,76.825,76.826,31650000.0
2007-03-20 21:16:00,76.867,76.887,76.856,76.879,303380000.0
2007-03-20 21:17:00,76.862,76.881,76.825,76.828,218860000.0
2007-03-20 21:18:00,76.843,76.864,76.816,76.821,38010000.0
2007-03-20 21:19:00,76.821,76.837,76.776,76.794,329420000.0
2007-03-20 21:20:00,76.804,76.832,76.781,76.798,222890000.0
2007-03-20 21:21:00,76.833,76.867,76.809,76.821,244770000.0
2007-03-20 21:24:00,76.858,76.877,76.81,76.813,136780000.0
2007-03-20 21:25:00,76.826,76.852,76.813,76.813,54640000.0
2007-03-20 21:26:00,76.828,76.842,76.802,76.836,211540000.0
2007-03-20 21:27:00,76.848,76.848,76.797,76.8,24930000.0
2007-03-20 21:28:00,76.789,76.805,76.774,76.805,31660000.0
2007-03-20 21:30:00,76.821,76.842,76.78,76.792,199210000.0
2007-03-20 21:31:00,76.81,76.84,76.792,76.792,190220000.0
2007-03-20 21:32:00,76.807,76.841,76.793,76.812,370090000.0
2007-03-20 21:33:00,76.801,76.817,76.786,76.793,305130000.0
2007-03-20 21:35:00,76.798,76.831,76.787,76.807,379950000.0
2007-03-20 21:36:00,76.843,76.843,76.786,76.786,418000000.0
2007-03-20 21:37:00,76.797,76.827,76.781,76.81,236070000.0
2007-03-20 21:38:00,76.842,76.842,76.79,76.79,354360000.0
2007-03-20 21:39:00,76.832,76.832,76.78,76.786,244790000.0
2007-03-20 21:40:00,76.781,76.796,76.765,76.789,214360000.0
2007-03-20 21:41:00,76.769,76.812,76.763,76.768,229960000.0
2007-03-20 21:42:00,76.78,76.812,76.752,76.763,305470000.0
2007-03-20 21:43:00,76.782,76.787,76.769,76.786,150460000.0
2007-03-20 21:44:00,76.765,76.801,76.755,76.797,259330000.0
2007-03-20 21:45:00,76.799,76.805,76.77,76.778,243890000.0
2007-03-20 21:46:00,76.771,76.804,76.762,76.804,181430000.0
2007-03-20 21:47:00,76.773,76.819,76.765,76.788,369410000.0
2007-03-20 21:48:00,76.816,76.816,76.774,76.774,215530000.0
2007-03-20 21:49:00,76.795,76.84,76.795,76.815,213560000.0
2007-03-20 21:50:00,76.805,76.845,76.8,76.845,350020000.0
2007-03-20 21:51:00,76.834,76.853,76.814,76.838,278450000.0
2007-03-20 21:52:00,76.831,76.845,76.812,76.83,246720000.0
2007-03-20 21:53:00,76.831,76.862,76.816,76.833,262880000.0
2007-03-20 21:54:00,76.831,76.857,76.83,76.857,150750000.0
2007-03-20 21:55:00,76.843,76.843,76.81,76.817,285470000.0
2007-03-20 21:56:00,76.841,76.849,76.818,76.828,197540000.0
2007-03-20 21:57:00,76.827,76.847,76.812,76.826,281140000.0
2007-03-20 21:58:00,76.824,76.828,76.789,76.811,296590000.0
2007-03-20 21:59:00,76.814,76.827,76.8,76.805,323430000.0
2007-03-20 22:00:00,76.854,76.854,76.809,76.81,139740000.0
2007-03-20 22:01:00,76.8,76.817,76.785,76.792,41610000.0
2007-03-20 22:02:00,76.798,76.817,76.787,76.797,341770000.0
2007-03-20 22:03:00,76.816,76.835,76.787,76.798,402440000.0
2007-03-20 22:04:00,76.781,76.805,76.776,76.786,280380000.0
2007-03-20 22:05:00,76.786,76.807,76.776,76.798,315340000.0
2007-03-20 22:06:00,76.812,76.812,76.786,76.786,17650000.0
2007-03-20 22:07:00,76.768,76.796,76.752,76.793,309580000.0
2007-03-20 22:08:00,76.789,76.815,76.776,76.807,321910000.0
2007-03-20 22:09:00,76.818,76.834,76.797,76.814,251720000.0
2007-03-20 22:11:00,76.818,76.82,76.795,76.818,103880000.0
2007-03-20 22:12:00,76.837,76.85,76.825,76.828,141040000.0
2007-03-20 22:13:00,76.811,76.814,76.789,76.799,232620000.0
2007-03-20 22:14:00,76.802,76.816,76.782,76.798,224220000.0
2007-03-20 22:15:00,76.811,76.832,76.798,76.808,189840000.0
2007-03-20 22:16:00,76.783,76.806,76.779,76.799,233860000.0
2007-03-20 22:17:00,76.782,76.803,76.773,76.785,151710000.0
2007-03-20 22:18:00,76.812,76.828,76.801,76.821,222770000.0
2007-03-20 22:20:00,76.784,76.803,76.77,76.779,189030000.0
2007-03-20 22:21:00,76.762,76.8,76.762,76.788,218880000.0
2007-03-20 22:22:00,76.762,76.792,76.756,76.774,201050000.0
2007-03-20 22:24:00,76.777,76.794,76.769,76.771,23400000.0
2007-03-20 22:25:00,76.751,76.76,76.728,76.737,182170000.0
2007-03-20 22:26:00,76.741,76.758,76.728,76.743,294030000.0
2007-03-20 22:27:00,76.742,76.761,76.728,76.738,90000000.0
2007-03-20 22:28:00,76.76,76.776,76.743,76.75,295200000.0
2007-03-20 22:29:00,76.756,76.757,76.727,76.738,358170000.0
2007-03-20 22:30:00,76.772,76.772,76.726,76.734,331200000.0
2007-03-20 22:31:00,76.729,76.746,76.713,76.736,187410000.0
2007-03-20 22:32:00,76.727,76.748,76.716,76.73,307670000.0
2007-03-20 22:33:00,76.757,76.771,76.738,76.738,244680000.0
2007-03-20 22:36:00,76.758,76.773,76.732,76.744,119180000.0
2007-03-20 22:37:00,76.717,76.74,76.717,76.739,108070000.0
2007-03-20 22:39:00,76.748,76.765,76.73,76.75,160560000.0
2007-03-20 22:40:00,76.72,76.747,76.72,76.747,138380000.0
2007-03-20 22:42:00,76.76,76.775,76.731,76.738,325990000.0
2007-03-20 22:43:00,76.762,76.779,76.744,76.754,168640000.0
2007-03-20 22:44:00,76.768,76.774,76.743,76.753,142660000.0
2007-03-20 22:45:00,76.741,76.791,76.741,76.786,179020000.0
2007-03-20 22:46:00,76.77,76.776,76.749,76.756,186810000.0
2007-03-20 22:47:00,76.743,76.78,76.733,76.774,250760000.0
2007-03-20 22:48:00,76.788,76.805,76.756,76.756,240600000.0
2007-03-20 22:51:00,76.759,76.778,76.747,76.747,133060000.0
2007-03-20 22:52:00,76.776,76.777,76.748,76.75,140840000.0
2007-03-20 22:53:00,76.739,76.772,76.735,76.755,110420000.0
2007-03-20 22:54:00,76.728,76.768,76.728,76.748,93840000.0
2007-03-20 22:55:00,76.744,76.758,76.734,76.744,125580000.0
2007-03-20 22:56:00,76.739,76.77,76.73,76.751,34580000.0
2007-03-20 22:57:00,76.764,76.788,76.758,76.762,28870000.0
2007-03-20 23:00:00,76.757,76.772,76.736,76.754,188980000.0
2007-03-20 23:01:00,76.761,76.775,76.733,76.765,113070000.0
2007-03-20 23:03:00,76.768,76.785,76.747,76.763,161450000.0
2007-03-20 23:05:00,76.734,76.746,76.714,76.744,214410000.0
2007-03-20 23:06:00,76.771,76.771,76.728,76.728,142660000.0
2007-03-20 23:07:00,76.724,76.737,76.714,76.715,17920000.0
2007-03-20 23:09:00,76.729,76.751,76.728,76.749,217720000.0
2007-03-20 23:12:00,76.735,76.762,76.714,76.732,123950000.0
2007-03-20 23:13:00,76.706,76.727,76.695,76.726,355780000.0
2007-03-20 23:14:00,76.72,76.727,76.702,76.704,285710000.0
2007-03-20 23:15:00,76.767,76.767,76.738,76.748,133200000.0
2007-03-20 23:16:00,76.739,76.748,76.722,76.724,113520000.0
2007-03-20 23:18:00,76.759,76.772,76.744,76.755,44060000.0
2007-03-20 23:19:00,76.744,76.76,76.737,76.748,292270000.0
2007-03-20 23:21:00,76.735,76.76,76.735,76.756,206760000.0
2007-03-20 23:22:00,76.77,76.787,76.757,76.779,172180000.0
2007-03-20 23:23:00,76.75,76.768,76.738,76.75,332550000.0
2007-03-20 23:24:00,76.778,76.795,76.765,76.786,207850000.0
2007-03-20 23:27:00,76.748,76.776,76.745,76.761,385080000.0
2007-03-20 23:28:00,76.711,76.752,76.711,76.726,290410000.0
2007-03-20 23:29:00,76.747,76.767,76.743,76.752,263720000.0
2007-03-20 23:30:00,76.743,76.763,76.733,76.748,296050000.0
2007-03-20 23:31:00,76.775,76.775,76.739,76.76,249220000.0
2007-03-20 23:33:00,76.782,76.796,76.762,76.768,253000000.0
2007-03-20 23:34:00,76.772,76.778,76.752,76.758,187660000.0
2007-03-20 23:35:00,76.779,76.779,76.749,76.749,307480000.0
2007-03-20 23:36:00,76.774,76.803,76.765,76.781,196780000.0
2007-03-20 23:39:00,76.771,76.81,76.771,76.785,203190000.0
2007-03-20 23:40:00,76.766,76.79,76.766,76.788,254530000.0
2007-03-20 23:41:00,76.761,76.779,76.752,76.761,222290000.0
2007-03-20 23:42:00,76.768,76.791,76.767,76.773,28480000.0
2007-03-20 23:44:00,76.756,76.771,76.745,76.751,332830000.0
2007-03-20 23:45:00,76.789,76.807,76.767,76.769,29670000.0
2007-03-20 23:46:00,76.786,76.787,76.757,76.757,176390000.0
2007-03-20 23:48:00,76.804,76.83,76.804,76.828,236290000.0
2007-03-20 23:49:00,76.767,76.795,76.767,76.782,222250000.0
2007-03-20 23:51:00,76.788,76.802,76.765,76.772,162530000.0
2007-03-20 23:52:00,76.78,76.795,76.757,76.763,174910000.0
2007-03-20 23:53:00,76.768,76.779,76.754,76.764,246960000.0
2007-03-20 23:54:00,76.785,76.799,76.777,76.777,9250000.0
2007-03-20 23:55:00,76.748,76.779,76.748,76.775,337860000.0
2007-03-20 23:56:00,76.774,76.791,76.75,76.772,120710000.0
2007-03-20 23:57:00,76.78,76.809,76.78,76.809,181920000.0
2007-03-20 23:58:00,76.778,76.793,76.755,76.772,225750000.0
2007-03-21 00:00:00,76.804,76.804,76.749,76.749,88690000.0
2007-03-21 00:02:00,76.762,76.777,76.753,76.777,139610000.0
2007-03-21 00:03:00,76.765,76.795,76.75,76.759,243310000.0
2007-03-21 00:05:00,76.754,76.779,76.743,76.749,106800000.0
2007-03-21 00:06:00,76.762,76.798,76.753,76.771,141580000.0
2007-03-21 00:09:00,76.751,76.776,76.732,76.74,137920000.0
2007-03-21 00:10:00,76.759,76.759,76.731,76.746,221750000.0
2007-03-21 00:11:00,76.749,76.75,76.726,76.735,252470000.0
2007-03-21 00:12:00,76.776,76.79,76.761,76.776,407290000.0
2007-03-21 00:15:00,76.778,76.794,76.752,76.753,79900000.0
2007-03-21 00:16:00,76.748,76.766,76.733,76.766,128420000.0
2007-03-21 00:17:00,76.737,76.767,76.737,76.767,139090000.0
2007-03-21 00:18:00,76.764,76.78,76.747,76.756,31900000.0
2007-03-21 00:21:00,76.77,76.785,76.75,76.758,135250000.0
2007-03-21 00:22:00,76.776,76.792,76.765,76.777,19610000.0
2007-03-21 00:23:00,76.777,76.777,76.753,76.763,203910000.0
2007-03-21 00:24:00,76.78,76.795,76.765,76.771,184100000.0
2007-03-21 00:25:00,76.773,76.79,76.761,76.772,343560000.0
2007-03-21 00:26:00,76.806,76.809,76.774,76.809,453830000.0
2007-03-21 00:27:00,76.807,76.822,76.775,76.782,180910000.0
2007-03-21 00:30:00,76.794,76.823,76.784,76.8,242460000.0
2007-03-21 00:33:00,76.834,76.849,76.823,76.849,83130000.0
2007-03-21 00:34:00,76.791,76.798,76.774,76.774,181590000.0
2007-03-21 00:35:00,76.776,76.795,76.77,76.78,110710000.0
2007-03-21 00:36:00,76.822,76.836,76.808,76.817,122870000.0
2007-03-21 00:39:00,76.806,76.82,76.795,76.795,353860000.0
2007-03-21 00:42:00,76.788,76.806,76.775,76.779,305730000.0
2007-03-21 00:44:00,76.798,76.799,76.77,76.798,495830000.0
2007-03-21 00:45:00,76.82,76.836,76.809,76.831,38780000.0
2007-03-21 00:47:00,76.79,76.798,76.773,76.797,161260000.0
2007-03-21 00:48:00,76.817,76.833,76.783,76.786,235120000.0
2007-03-21 00:51:00,76.793,76.82,76.793,76.818,180330000.0
2007-03-21 00:52:00,76.775,76.775,76.741,76.753,172490000.0
2007-03-21 00:53:00,76.739,76.766,76.739,76.765,179130000.0
2007-03-21 00:54:00,76.781,76.781,76.746,76.746,145660000.0
2007-03-21 00:57:00,76.775,76.791,76.743,76.755,285520000.0
2007-03-21 00:58:00,76.729,76.749,76.72,76.736,216460000.0
2007-03-21 01:00:00,76.745,76.782,76.723,76.731,152580000.0
2007-03-21 01:01:00,76.722,76.737,76.709,76.735,164490000.0
2007-03-21 01:02:00,76.723,76.742,76.715,76.726,170930000.0
2007-03-21 01:03:00,76.746,76.76,76.734,76.745,255060000.0
2007-03-21 01:06:00,76.764,76.764,76.732,76.732,202500000.0
2007-03-21 01:08:00,76.789,76.797,76.772,76.774,202190000.0
2007-03-21 01:09:00,76.802,76.802,76.751,76.772,115660000.0
2007-03-21 01:11:00,76.763,76.794,76.755,76.78,276950000.0
2007-03-21 01:12:00,76.79,76.817,76.78,76.781,25170000.0
2007-03-21 01:15:00,76.805,76.81,76.781,76.789,237670000.0
2007-03-21 01:16:00,76.777,76.796,76.769,76.796,172940000.0
2007-03-21 01:17:00,76.792,76.796,76.769,76.776,125060000.0
2007-03-21 01:18:00,76.804,76.82,76.775,76.775,122040000.0
2007-03-21 01:20:00,76.766,76.788,76.76,76.776,132720000.0
2007-03-21 01:21:00,76.82,76.82,76.792,76.806,279430000.0
2007-03-21 01:22:00,76.781,76.786,76.76,76.786,23150000.0
2007-03-21 01:24:00,76.773,76.804,76.771,76.776,27310000.0
2007-03-21 01:25:00,76.766,76.77,76.744,76.754,319860000.0
2007-03-21 01:26:00,76.749,76.775,76.746,76.775,293830000.0
2007-03-21 01:27:00,76.798,76.812,76.788,76.808,310650000.0
2007-03-21 01:29:00,76.757,76.786,76.746,76.76,362240000.0
2007-03-21 01:30:00,76.821,76.821,76.771,76.781,268810000.0
2007-03-21 01:33:00,76.813,76.815,76.774,76.783,229780000.0
2007-03-21 01:35:00,76.785,76.798,76.77,76.779,444530000.0
2007-03-21 01:36:00,76.802,76.833,76.791,76.801,474090000.0
2007-03-21 01:37:00,76.806,76.823,76.788,76.817,363720000.0
2007-03-21 01:38:00,76.825,76.825,76.769,76.769,296010000.0
2007-03-21 01:39:00,76.821,76.867,76.798,76.813,388580000.0
2007-03-21 01:40:00,76.817,76.819,76.792,76.8,331450000.0
2007-03-21 01:41:00,76.803,76.806,76.775,76.777,299450000.0
2007-03-21 01:42:00,76.844,76.849,76.819,76.836,202520000.0
2007-03-21 01:45:00,76.848,76.848,76.821,76.821,235330000.0
2007-03-21 01:46:00,76.808,76.808,76.772,76.786,396050000.0
2007-03-21 01:47:00,76.794,76.799,76.77,76.784,448390000.0
2007-03-21 01:48:00,76.816,76.83,76.798,76.798,366100000.0
2007-03-21 01:49:00,76.785,76.791,76.763,76.776,366540000.0
2007-03-21 01:50:00,76.779,76.781,76.758,76.764,449570000.0
2007-03-21 01:51:00,76.781,76.798,76.77,76.77,26310000.0
2007-03-21 01:52:00,76.764,76.805,76.764,76.799,386360000.0
2007-03-21 01:53:00,76.775,76.787,76.76,76.779,295110000.0
2007-03-21 01:54:00,76.823,76.823,76.757,76.761,196890000.0
2007-03-21 01:55:00,76.77,76.775,76.744,76.77,50520000.0
2007-03-21 01:57:00,76.788,76.804,76.748,76.749,238500000.0
2007-03-21 02:00:00,76.794,76.794,76.757,76.757,17680000.0
2007-03-21 02:01:00,76.755,76.768,76.742,76.756,245130000.0
2007-03-21 02:02:00,76.743,76.756,76.728,76.737,162870000.0
2007-03-21 02:03:00,76.764,76.776,76.74,76.755,373480000.0
2007-03-21 02:04:00,76.762,76.786,76.753,76.78,46270000.0
2007-03-21 02:06:00,76.787,76.802,76.769,76.79,472510000.0
2007-03-21 02:07:00,76.779,76.783,76.753,76.761,471580000.0
2007-03-21 02:08:00,76.786,76.786,76.76,76.76,386910000.0
2007-03-21 02:09:00,76.8,76.814,76.776,76.776,305630000.0
2007-03-21 02:11:00,76.753,76.776,76.743,76.754,334260000.0
2007-03-21 02:12:00,76.763,76.801,76.753,76.771,328200000.0
2007-03-21 02:13:00,76.753,76.771,76.735,76.763,223340000.0
2007-03-21 02:14:00,76.754,76.77,76.745,76.768,193960000.0
2007-03-21 02:15:00,76.793,76.807,76.766,76.798,277310000.0
2007-03-21 02:16:00,76.772,76.795,76.765,76.771,231240000.0
2007-03-21 02:17:00,76.772,76.785,76.747,76.747,408170000.0
2007-03-21 02:18:00,76.758,76.808,76.758,76.791,445700000.0
2007-03-21 02:19:00,76.793,76.808,76.781,76.786,383230000.0
2007-03-21 02:21:00,76.814,76.831,76.791,76.802,465990000.0
2007-03-21 02:22:00,76.794,76.807,76.778,76.785,414160000.0
2007-03-21 02:24:00,76.826,76.838,76.807,76.819,257130000.0
2007-03-21 02:25:00,76.825,76.825,76.795,76.805,177580000.0
2007-03-21 02:27:00,76.875,76.878,76.852,76.86,280840000.0
2007-03-21 02:28:00,76.815,76.849,76.815,76.849,230970000.0
2007-03-21 02:30:00,76.876,76.876,76.825,76.839,374030000.0
2007-03-21 02:32:00,76.835,76.849,76.826,76.836,262460000.0
2007-03-21 02:33:00,76.886,76.886,76.839,76.841,211730000.0
2007-03-21 02:34:00,76.851,76.859,76.818,76.818,412460000.0
2007-03-21 02:36:00,76.878,76.878,76.835,76.847,392100000.0
2007-03-21 02:37:00,76.864,76.867,76.838,76.849,374060000.0
2007-03-21 02:39:00,76.853,76.88,76.838,76.854,407630000.0
2007-03-21 02:40:00,76.847,76.869,76.835,76.854,384100000.0
2007-03-21 02:41:00,76.858,76.86,76.833,76.834,307510000.0
2007-03-21 02:42:00,76.874,76.891,76.844,76.864,203910000.0
2007-03-21 02:43:00,76.851,76.857,76.827,76.843,304690000.0
2007-03-21 02:44:00,76.813,76.84,76.813,76.826,287300000.0
2007-03-21 02:45:00,76.881,76.881,76.833,76.843,250000000.0
2007-03-21 02:46:00,76.841,76.841,76.816,76.826,169030000.0
2007-03-21 02:47:00,76.846,76.85,76.82,76.836,399290000.0
2007-03-21 02:48:00,76.842,76.867,76.842,76.849,37780000.0
2007-03-21 02:49:00,76.822,76.837,76.811,76.819,253070000.0
2007-03-21 02:51:00,76.867,76.869,76.846,76.854,384800000.0
2007-03-21 02:54:00,76.856,76.856,76.829,76.835,385420000.0
2007-03-21 02:57:00,76.854,76.854,76.818,76.825,215540000.0
2007-03-21 02:59:00,76.816,76.829,76.806,76.815,272620000.0
2007-03-21 03:00:00,76.853,76.884,76.829,76.837,223310000.0
2007-03-21 03:03:00,76.848,76.865,76.803,76.812,372480000.0
2007-03-21 03:04:00,76.793,76.815,76.78,76.799,374820000.0
2007-03-21 03:05:00,76.811,76.818,76.79,76.803,441430000.0
2007-03-21 03:06:00,76.817,76.833,76.791,76.794,406320000.0
2007-03-21 03:08:00,76.795,76.818,76.794,76.81,286430000.0
2007-03-21 03:09:00,76.799,76.831,76.775,76.799,198570000.0
2007-03-21 03:10:00,76.794,76.807,76.775,76.798,278020000.0
2007-03-21 03:11:00,76.778,76.786,76.761,76.771,283910000.0
2007-03-21 03:12:00,76.81,76.824,76.777,76.781,246230000.0
2007-03-21 03:13:00,76.79,76.791,76.768,76.768,163190000.0
2007-03-21 03:15:00,76.847,76.847,76.822,76.83,232240000.0
2007-03-21 03:18:00,76.839,76.839,76.786,76.789,208630000.0
2007-03-21 03:19:00,76.784,76.804,76.768,76.768,300110000.0
2007-03-21 03:20:00,76.774,76.805,76.774,76.805,280120000.0
2007-03-21 03:21:00,76.8,76.824,76.782,76.788,241730000.0
2007-03-21 03:23:00,76.799,76.799,76.774,76.784,403220000.0
2007-03-21 03:24:00,76.835,76.855,76.803,76.812,42670000.0
2007-03-21 03:25:00,76.78,76.791,76.768,76.774,189420000.0
2007-03-21 03:26:00,76.797,76.8,76.769,76.788,416190000.0
2007-03-21 03:27:00,76.825,76.825,76.78,76.796,61530000.0
2007-03-21 03:29:00,76.771,76.791,76.759,76.788,378640000.0
2007-03-21 03:30:00,76.815,76.815,76.775,76.775,444570000.0
2007-03-21 03:31:00,76.798,76.8,76.765,76.765,407590000.0
2007-03-21 03:32:00,76.786,76.804,76.775,76.783,374890000.0
2007-03-21 03:33:00,76.827,76.827,76.786,76.786,294910000.0
2007-03-21 03:34:00,76.777,76.796,76.77,76.783,199630000.0
2007-03-21 03:36:00,76.857,76.857,76.828,76.841,286590000.0
2007-03-21 03:37:00,76.789,76.791,76.764,76.782,254820000.0
2007-03-21 03:39:00,76.846,76.848,76.819,76.834,378770000.0
2007-03-21 03:40:00,76.785,76.797,76.776,76.776,12890000.0
2007-03-21 03:41:00,76.816,76.828,76.795,76.812,167690000.0
2007-03-21 03:42:00,76.85,76.85,76.821,76.834,361770000.0
2007-03-21 03:43:00,76.815,76.817,76.794,76.817,43920000.0
2007-03-21 03:44:00,76.798,76.809,76.782,76.79,157780000.0
2007-03-21 03:45:00,76.794,76.831,76.794,76.822,382950000.0
2007-03-21 03:47:00,76.791,76.818,76.79,76.802,461650000.0
2007-03-21 03:48:00,76.845,76.845,76.808,76.822,413440000.0
2007-03-21 03:51:00,76.824,76.838,76.811,76.83,212350000.0
2007-03-21 03:54:00,76.854,76.854,76.815,76.819,246740000.0
2007-03-21 03:55:00,76.818,76.829,76.806,76.819,173690000.0
2007-03-21 03:57:00,76.859,76.859,76.831,76.833,227800000.0
2007-03-21 03:59:00,76.796,76.809,76.785,76.795,19130000.0
2007-03-21 04:00:00,76.834,76.834,76.792,76.802,243170000.0
2007-03-21 04:01:00,76.792,76.801,76.777,76.785,170620000.0
2007-03-21 04:02:00,76.816,76.837,76.807,76.816,382810000.0
2007-03-21 04:03:00,76.823,76.837,76.804,76.804,40080000.0
2007-03-21 04:04:00,76.789,76.807,76.766,76.78,414800000.0
2007-03-21 04:05:00,76.785,76.809,76.771,76.787,438160000.0
2007-03-21 04:06:00,76.838,76.838,76.79,76.8,383440000.0
2007-03-21 04:08:00,76.8,76.819,76.789,76.815,475740000.0
2007-03-21 04:09:00,76.85,76.866,76.833,76.855,417730000.0
2007-03-21 04:11:00,76.801,76.818,76.792,76.817,299140000.0
2007-03-21 04:12:00,76.836,76.84,76.799,76.817,195400000.0
2007-03-21 04:13:00,76.815,76.839,76.804,76.811,285090000.0
2007-03-21 04:14:00,76.841,76.846,76.803,76.826,279220000.0
2007-03-21 04:15:00,76.837,76.859,76.813,76.846,235790000.0
2007-03-21 04:16:00,76.847,76.847,76.814,76.823,166520000.0
2007-03-21 04:17:00,76.842,76.855,76.824,76.828,379260000.0
2007-03-21 04:18:00,76.86,76.863,76.834,76.842,55760000.0
2007-03-21 04:19:00,76.84,76.84,76.82,76.825,15620000.0
2007-03-21 04:20:00,76.844,76.884,76.835,76.849,272190000.0
2007-03-21 04:21:00,76.842,76.876,76.832,76.868,247250000.0
2007-03-21 04:22:00,76.84,76.854,76.811,76.811,178920000.0
2007-03-21 04:23:00,76.844,76.86,76.824,76.829,398990000.0
2007-03-21 04:24:00,76.821,76.856,76.818,76.835,42940000.0
2007-03-21 04:26:00,76.814,76.844,76.808,76.844,271980000.0
2007-03-21 04:27:00,76.83,76.865,76.827,76.852,237320000.0
2007-03-21 04:28:00,76.852,76.867,76.844,76.854,164900000.0
2007-03-21 04:29:00,76.853,76.853,76.813,76.82,368120000.0
2007-03-21 04:30:00,76.834,76.853,76.814,76.817,31500000.0
2007-03-21 04:31:00,76.81,76.837,76.809,76.83,236000000.0
2007-03-21 04:32:00,76.817,76.846,76.81,76.816,155210000.0
2007-03-21 04:33:00,76.842,76.855,76.819,76.83,351870000.0
2007-03-21 04:34:00,76.81,76.826,76.803,76.812,26010000.0
2007-03-21 04:35:00,76.845,76.846,76.818,76.84,275640000.0
2007-03-21 04:36:00,76.821,76.844,76.812,76.817,237680000.0
2007-03-21 04:37:00,76.824,76.842,76.815,76.824,157950000.0
2007-03-21 04:38:00,76.817,76.846,76.817,76.846,354310000.0
2007-03-21 04:39:00,76.83,76.848,76.813,76.824,44180000.0
2007-03-21 04:42:00,76.838,76.854,76.812,76.828,192570000.0
2007-03-21 04:45:00,76.886,76.902,76.827,76.833,252630000.0
2007-03-21 04:46:00,76.833,76.847,76.81,76.824,184530000.0
2007-03-21 04:47:00,76.813,76.836,76.798,76.836,380290000.0
2007-03-21 04:48:00,76.832,76.832,76.802,76.824,44840000.0
2007-03-21 04:49:00,76.83,76.841,76.818,76.825,168210000.0
2007-03-21 04:50:00,76.807,76.836,76.801,76.836,384870000.0
2007-03-21 04:51:00,76.841,76.841,76.801,76.804,25890000.0
2007-03-21 04:52:00,76.815,76.818,76.796,76.803,52330000.0
2007-03-21 04:53:00,76.802,76.811,76.79,76.797,177110000.0
2007-03-21 04:54:00,76.828,76.842,76.816,76.841,397590000.0
2007-03-21 04:55:00,76.805,76.819,76.796,76.799,25310000.0
2007-03-21 04:56:00,76.799,76.818,76.792,76.803,289820000.0
2007-03-21 04:57:00,76.838,76.841,76.818,76.826,213280000.0
2007-03-21 05:00:00,76.829,76.844,76.804,76.815,258520000.0
2007-03-21 05:02:00,76.831,76.839,76.809,76.826,357590000.0
2007-03-21 05:03:00,76.83,76.83,76.803,76.816,26490000.0
2007-03-21 05:06:00,76.869,76.869,76.842,76.854,374820000.0
2007-03-21 05:07:00,76.83,76.844,76.821,76.83,18520000.0
2007-03-21 05:09:00,76.817,76.844,76.817,76.82,33540000.0
2007-03-21 05:10:00,76.82,76.84,76.807,76.839,362570000.0
2007-03-21 05:12:00,76.836,76.862,76.836,76.858,195680000.0
2007-03-21 05:13:00,76.796,76.816,76.785,76.801,282660000.0
2007-03-21 05:15:00,76.834,76.847,76.822,76.834,235430000.0
2007-03-21 05:18:00,76.833,76.854,76.831,76.831,27180000.0
2007-03-21 05:19:00,76.803,76.827,76.803,76.813,29760000.0
2007-03-21 05:20:00,76.808,76.822,76.797,76.812,385860000.0
2007-03-21 05:21:00,76.84,76.84,76.805,76.812,26080000.0
2007-03-21 05:22:00,76.804,76.833,76.799,76.818,173880000.0
2007-03-21 05:23:00,76.798,76.818,76.792,76.807,391860000.0
2007-03-21 05:24:00,76.815,76.845,76.815,76.817,47720000.0
2007-03-21 05:25:00,76.827,76.827,76.802,76.81,38690000.0
2007-03-21 05:26:00,76.817,76.83,76.802,76.813,392440000.0
2007-03-21 05:27:00,76.829,76.844,76.82,76.843,34460000.0
2007-03-21 05:29:00,76.813,76.837,76.807,76.837,386020000.0
2007-03-21 05:30:00,76.814,76.841,76.812,76.836,39490000.0
2007-03-21 05:32:00,76.802,76.827,76.801,76.821,249340000.0
2007-03-21 05:33:00,76.846,76.846,76.814,76.825,245600000.0
2007-03-21 05:35:00,76.833,76.846,76.809,76.834,398590000.0
2007-03-21 05:36:00,76.846,76.858,76.836,76.837,20070000.0
2007-03-21 05:37:00,76.82,76.839,76.809,76.815,39720000.0
2007-03-21 05:38:00,76.837,76.846,76.816,76.832,281300000.0
2007-03-21 05:39:00,76.832,76.846,76.813,76.818,236670000.0
2007-03-21 05:41:00,76.829,76.842,76.819,76.841,385580000.0
2007-03-21 05:42:00,76.821,76.847,76.818,76.833,46780000.0
2007-03-21 05:43:00,76.807,76.834,76.807,76.821,30510000.0
2007-03-21 05:44:00,76.814,76.846,76.812,76.841,390230000.0
2007-03-21 05:45:00,76.83,76.85,76.813,76.826,27050000.0
2007-03-21 05:48:00,76.864,76.867,76.831,76.836,439580000.0
2007-03-21 05:51:00,76.857,76.871,76.846,76.846,463510000.0
2007-03-21 05:54:00,76.844,76.844,76.803,76.819,273980000.0
2007-03-21 05:55:00,76.802,76.821,76.796,76.808,199490000.0
2007-03-21 05:57:00,76.833,76.86,76.833,76.859,280940000.0
2007-03-21 05:58:00,76.792,76.818,76.788,76.818,253900000.0
2007-03-21 06:00:00,76.83,76.85,76.823,76.843,397200000.0
2007-03-21 06:03:00,76.887,76.899,76.869,76.893,399150000.0
2007-03-21 06:04:00,76.834,76.853,76.827,76.827,30090000.0
2007-03-21 06:05:00,76.848,76.865,76.841,76.85,189790000.0
2007-03-21 06:06:00,76.887,76.899,76.871,76.891,408320000.0
2007-03-21 06:08:00,76.819,76.855,76.814,76.855,246170000.0
2007-03-21 06:09:00,76.852,76.868,76.83,76.854,213830000.0
2007-03-21 06:10:00,76.858,76.864,76.823,76.836,150710000.0
2007-03-21 06:12:00,76.839,76.858,76.839,76.858,11900000.0
2007-03-21 06:13:00,76.839,76.865,76.831,76.851,185880000.0
2007-03-21 06:14:00,76.823,76.862,76.818,76.831,442400000.0
2007-03-21 06:15:00,76.842,76.852,76.821,76.826,60290000.0
2007-03-21 06:18:00,76.848,76.848,76.816,76.816,31710000.0
2007-03-21 06:19:00,76.806,76.832,76.799,76.804,176780000.0
2007-03-21 06:20:00,76.817,76.817,76.792,76.795,402060000.0
2007-03-21 06:21:00,76.833,76.851,76.819,76.843,44380000.0
2007-03-21 06:24:00,76.852,76.866,76.843,76.846,30070000.0
2007-03-21 06:25:00,76.827,76.827,76.805,76.81,19090000.0
2007-03-21 06:26:00,76.827,76.83,76.802,76.823,381560000.0
2007-03-21 06:27:00,76.832,76.852,76.825,76.827,18620000.0
2007-03-21 06:28:00,76.804,76.817,76.789,76.798,187580000.0
2007-03-21 06:30:00,76.863,76.878,76.851,76.86,258240000.0
2007-03-21 06:31:00,76.811,76.844,76.801,76.825,226940000.0
2007-03-21 06:32:00,76.821,76.821,76.798,76.808,164630000.0
2007-03-21 06:33:00,76.827,76.847,76.802,76.847,384540000.0
2007-03-21 06:36:00,76.858,76.86,76.836,76.846,304420000.0
2007-03-21 06:38:00,76.816,76.83,76.801,76.827,273800000.0
2007-03-21 06:39:00,76.862,76.862,76.821,76.832,270100000.0
2007-03-21 06:40:00,76.845,76.868,76.822,76.852,242630000.0
2007-03-21 06:41:00,76.829,76.846,76.82,76.833,160440000.0
2007-03-21 06:42:00,76.843,76.882,76.835,76.845,371970000.0
2007-03-21 06:43:00,76.833,76.863,76.828,76.861,48510000.0
2007-03-21 06:44:00,76.837,76.852,76.827,76.841,366340000.0
2007-03-21 06:45:00,76.857,76.88,76.845,76.852,54590000.0
2007-03-21 06:48:00,76.869,76.884,76.842,76.869,237250000.0
2007-03-21 06:50:00,76.843,76.857,76.827,76.839,287400000.0
2007-03-21 06:51:00,76.849,76.885,76.837,76.859,265130000.0
2007-03-21 06:52:00,76.852,76.866,76.836,76.845,232020000.0
2007-03-21 06:54:00,76.865,76.882,76.856,76.872,358000000.0
2007-03-21 06:55:00,76.825,76.849,76.825,76.832,35020000.0
2007-03-21 06:57:00,76.869,76.884,76.827,76.85,371260000.0
2007-03-21 07:00:00,76.845,76.877,76.845,76.857,306580000.0
2007-03-21 07:03:00,76.908,76.909,76.885,76.886,284090000.0
2007-03-21 07:05:00,76.833,76.852,76.815,76.828,417370000.0
2007-03-21 07:06:00,76.872,76.872,76.833,76.833,451850000.0
2007-03-21 07:07:00,76.844,76.857,76.825,76.828,381390000.0
2007-03-21 07:09:00,76.855,76.874,76.826,76.834,460380000.0
2007-03-21 07:10:00,76.856,76.856,76.819,76.829,408570000.0
2007-03-21 07:11:00,76.815,76.863,76.815,76.846,361250000.0
2007-03-21 07:12:00,76.844,76.865,76.838,76.849,289840000.0
2007-03-21 07:15:00,76.863,76.878,76.851,76.87,244350000.0
2007-03-21 07:18:00,76.864,76.879,76.851,76.873,351830000.0
2007-03-21 07:21:00,76.838,76.851,76.823,76.835,234840000.0
2007-03-21 07:24:00,76.844,76.871,76.841,76.869,190770000.0
2007-03-21 07:27:00,76.869,76.884,76.843,76.849,240900000.0
2007-03-21 07:28:00,76.862,76.868,76.843,76.845,170980000.0
2007-03-21 07:30:00,76.887,76.889,76.863,76.867,223620000.0
2007-03-21 07:33:00,76.884,76.884,76.852,76.855,238720000.0
2007-03-21 07:36:00,76.882,76.898,76.869,76.877,294800000.0
2007-03-21 07:38:00,76.841,76.858,76.829,76.849,284560000.0
2007-03-21 07:39:00,76.853,76.853,76.817,76.817,273360000.0
2007-03-21 07:42:00,76.86,76.872,76.846,76.871,381620000.0
2007-03-21 07:43:00,76.841,76.861,76.831,76.839,39150000.0
2007-03-21 07:44:00,76.868,76.868,76.84,76.84,172340000.0
2007-03-21 07:45:00,76.87,76.88,76.854,76.874,392190000.0
2007-03-21 07:46:00,76.868,76.868,76.848,76.848,13360000.0
2007-03-21 07:48:00,76.875,76.891,76.867,76.891,227030000.0
2007-03-21 07:51:00,76.886,76.899,76.874,76.875,218740000.0
2007-03-21 07:54:00,76.849,76.87,76.84,76.851,375620000.0
2007-03-21 07:56:00,76.822,76.833,76.813,76.832,292550000.0
2007-03-21 07:57:00,76.857,76.872,76.82,76.82,389440000.0
2007-03-21 07:58:00,76.815,76.853,76.801,76.836,366010000.0
2007-03-21 07:59:00,76.823,76.845,76.816,76.828,289870000.0
2007-03-21 08:00:00,76.864,76.865,76.832,76.84,185860000.0
2007-03-21 08:01:00,76.818,76.835,76.804,76.82,286240000.0
2007-03-21 08:02:00,76.816,76.838,76.807,76.838,267130000.0
2007-03-21 08:03:00,76.835,76.857,76.821,76.833,256220000.0
2007-03-21 08:04:00,76.823,76.854,76.821,76.838,162440000.0
2007-03-21 08:05:00,76.818,76.832,76.807,76.821,365910000.0
2007-03-21 08:06:00,76.876,76.876,76.828,76.839,45970000.0
2007-03-21 08:09:00,76.815,76.843,76.803,76.81,279590000.0
2007-03-21 08:10:00,76.828,76.841,76.817,76.84,241700000.0
2007-03-21 08:12:00,76.845,76.858,76.833,76.845,388250000.0
2007-03-21 08:13:00,76.826,76.843,76.818,76.833,32740000.0
2007-03-21 08:14:00,76.831,76.851,76.829,76.848,179750000.0
2007-03-21 08:15:00,76.835,76.849,76.821,76.834,404060000.0
2007-03-21 08:18:00,76.813,76.849,76.813,76.834,455970000.0
2007-03-21 08:19:00,76.821,76.855,76.815,76.844,390520000.0
2007-03-21 08:20:00,76.823,76.863,76.812,76.846,396740000.0
2007-03-21 08:21:00,76.853,76.876,76.838,76.849,487730000.0
2007-03-21 08:22:00,76.856,76.875,76.845,76.872,417700000.0
2007-03-21 08:24:00,76.867,76.867,76.835,76.84,286280000.0
2007-03-21 08:25:00,76.851,76.877,76.843,76.876,208030000.0
2007-03-21 08:26:00,76.875,76.89,76.859,76.874,299400000.0
2007-03-21 08:27:00,76.882,76.883,76.845,76.883,281250000.0
2007-03-21 08:28:00,76.858,76.871,76.846,76.857,241420000.0
2007-03-21 08:29:00,76.854,76.875,76.845,76.86,177230000.0
2007-03-21 08:30:00,76.869,76.883,76.844,76.86,384680000.0
2007-03-21 08:32:00,76.844,76.872,76.835,76.863,347560000.0
2007-03-21 08:33:00,76.881,76.885,76.851,76.853,337080000.0
2007-03-21 08:34:00,76.856,76.885,76.836,76.885,212040000.0
2007-03-21 08:36:00,76.883,76.883,76.85,76.858,276710000.0
2007-03-21 08:37:00,76.851,76.867,76.842,76.852,230140000.0
2007-03-21 08:38:00,76.853,76.886,76.839,76.841,401790000.0
2007-03-21 08:39:00,76.846,76.888,76.845,76.884,453630000.0
2007-03-21 08:40:00,76.875,76.901,76.864,76.881,354150000.0
2007-03-21 08:41:00,76.881,76.886,76.856,76.859,375030000.0
2007-03-21 08:42:00,76.885,76.912,76.87,76.87,443700000.0
2007-03-21 08:43:00,76.884,76.91,76.868,76.88,405170000.0
2007-03-21 08:44:00,76.921,76.923,76.889,76.889,363150000.0
2007-03-21 08:45:00,76.933,76.933,76.892,76.911,287400000.0
2007-03-21 08:46:00,76.89,76.899,76.875,76.886,195030000.0
2007-03-21 08:47:00,76.898,76.913,76.875,76.891,287330000.0
2007-03-21 08:48:00,76.897,76.912,76.88,76.894,279810000.0
2007-03-21 08:49:00,76.894,76.917,76.893,76.913,250560000.0
2007-03-21 08:50:00,76.904,76.917,76.878,76.88,163970000.0
2007-03-21 08:51:00,76.904,76.92,76.877,76.906,377850000.0
2007-03-21 08:52:00,76.88,76.897,76.871,76.879,24340000.0
2007-03-21 08:54:00,76.908,76.923,76.89,76.909,347170000.0
2007-03-21 08:55:00,76.895,76.921,76.885,76.886,350700000.0
2007-03-21 08:56:00,76.895,76.907,76.875,76.899,447090000.0
2007-03-21 08:57:00,76.919,76.93,76.89,76.901,357770000.0
2007-03-21 08:58:00,76.915,76.932,76.892,76.91,269670000.0
2007-03-21 08:59:00,76.917,76.933,76.894,76.894,435310000.0
2007-03-21 09:00:00,76.92,76.944,76.896,76.912,336560000.0
2007-03-21 09:01:00,76.92,76.944,76.901,76.944,214830000.0
2007-03-21 09:02:00,76.93,76.949,76.908,76.912,246750000.0
2007-03-21 09:03:00,76.939,76.987,76.938,76.969,463350000.0
2007-03-21 09:04:00,76.984,77.009,76.968,77.0,487800000.0
2007-03-21 09:05:00,76.966,76.984,76.948,76.955,357520000.0
2007-03-21 09:06:00,76.959,76.993,76.95,76.953,312180000.0
2007-03-21 09:07:00,76.942,76.965,76.925,76.942,365470000.0
2007-03-21 09:08:00,76.95,76.963,76.936,76.949,234890000.0
2007-03-21 09:09:00,76.945,76.982,76.934,76.968,311560000.0
2007-03-21 09:10:00,76.977,76.999,76.955,76.979,210540000.0
2007-03-21 09:11:00,76.992,77.02,76.975,76.984,198510000.0
2007-03-21 09:12:00,77.045,77.045,77.003,77.004,249450000.0
2007-03-21 09:13:00,77.001,77.012,76.982,76.99,223990000.0
2007-03-21 09:14:00,76.997,77.03,76.987,77.01,394010000.0
2007-03-21 09:15:00,77.069,77.069,77.015,77.025,419640000.0
2007-03-21 09:16:00,77.007,77.031,76.994,77.008,351720000.0
2007-03-21 09:17:00,76.993,77.039,76.993,77.03,369270000.0
2007-03-21 09:18:00,77.007,77.033,76.999,77.012,436100000.0
2007-03-21 09:19:00,77.0,77.011,76.972,76.982,381740000.0
2007-03-21 09:20:00,76.972,77.018,76.972,77.018,360060000.0
2007-03-21 09:21:00,77.001,77.016,76.979,76.989,278940000.0
2007-03-21 09:23:00,77.001,77.036,76.981,77.026,282780000.0
2007-03-21 09:24:00,77.006,77.039,76.993,76.997,263510000.0
2007-03-21 09:25:00,77.024,77.05,77.012,77.012,242510000.0
2007-03-21 09:26:00,77.017,77.028,77.0,77.027,164290000.0
2007-03-21 09:27:00,77.012,77.025,76.991,77.005,371710000.0
2007-03-21 09:28:00,76.993,77.018,76.984,76.984,43730000.0
2007-03-21 09:29:00,76.989,77.009,76.974,76.997,360900000.0
2007-03-21 09:30:00,77.015,77.051,77.011,77.027,40760000.0
2007-03-21 09:31:00,77.038,77.079,77.038,77.076,193320000.0
2007-03-21 09:32:00,77.083,77.083,77.041,77.041,273230000.0
2007-03-21 09:33:00,77.083,77.11,77.083,77.108,263790000.0
2007-03-21 09:34:00,77.05,77.075,77.038,77.039,229160000.0
2007-03-21 09:35:00,77.031,77.045,77.014,77.025,161630000.0
2007-03-21 09:36:00,77.029,77.045,77.019,77.027,359970000.0
2007-03-21 09:37:00,77.019,77.022,76.995,77.002,46140000.0
2007-03-21 09:38:00,77.0,77.021,76.988,76.993,431820000.0
2007-03-21 09:39:00,76.991,77.005,76.969,76.994,258660000.0
2007-03-21 09:40:00,76.993,77.0,76.967,76.981,356370000.0
2007-03-21 09:41:00,76.994,77.021,76.984,77.009,283010000.0
2007-03-21 09:42:00,77.032,77.032,76.99,76.993,192880000.0
2007-03-21 09:43:00,76.99,77.006,76.974,76.983,280130000.0
2007-03-21 09:44:00,77.006,77.007,76.979,76.989,271590000.0
2007-03-21 09:45:00,77.006,77.044,77.001,77.044,238830000.0
2007-03-21 09:46:00,77.004,77.031,76.991,76.996,178620000.0
2007-03-21 09:47:00,77.014,77.032,77.0,77.009,356620000.0
2007-03-21 09:48:00,77.021,77.029,76.999,77.001,48930000.0
2007-03-21 09:50:00,76.987,77.007,76.977,77.006,212290000.0
2007-03-21 09:51:00,77.027,77.042,76.988,77.017,275300000.0
2007-03-21 09:52:00,76.992,77.02,76.975,76.978,239890000.0
2007-03-21 09:53:00,76.982,77.009,76.967,76.988,426520000.0
2007-03-21 09:54:00,76.971,77.009,76.964,76.988,443920000.0
2007-03-21 09:55:00,77.023,77.023,76.98,77.013,401920000.0
2007-03-21 09:56:00,76.952,76.995,76.952,76.995,398300000.0
2007-03-21 09:57:00,77.006,77.024,76.966,76.974,456390000.0
2007-03-21 09:58:00,76.949,76.991,76.947,76.971,407780000.0
2007-03-21 09:59:00,76.968,77.012,76.958,76.995,364570000.0
2007-03-21 10:00:00,76.998,77.014,76.968,76.98,308970000.0
2007-03-21 10:01:00,76.998,77.021,76.984,76.987,198930000.0
2007-03-21 10:03:00,77.004,77.022,76.981,76.981,272290000.0
2007-03-21 10:04:00,77.004,77.021,76.984,77.019,245010000.0
2007-03-21 10:05:00,76.987,77.022,76.976,76.998,179110000.0
2007-03-21 10:06:00,77.001,77.033,76.994,77.0,398280000.0
2007-03-21 10:07:00,77.019,77.019,76.986,76.996,26550000.0
2007-03-21 10:08:00,76.979,77.024,76.979,77.008,385980000.0
2007-03-21 10:09:00,77.013,77.031,76.993,77.018,323590000.0
2007-03-21 10:11:00,76.978,77.014,76.969,76.982,365610000.0
2007-03-21 10:12:00,77.005,77.022,76.977,76.981,323450000.0
2007-03-21 10:13:00,76.978,76.997,76.962,76.991,223810000.0
2007-03-21 10:14:00,76.981,77.0,76.974,76.986,216420000.0
2007-03-21 10:15:00,77.017,77.034,76.979,76.986,290070000.0
2007-03-21 10:16:00,76.993,77.022,76.986,77.001,239590000.0
2007-03-21 10:17:00,77.02,77.038,76.998,77.021,413150000.0
2007-03-21 10:18:00,77.031,77.052,77.013,77.019,450120000.0
2007-03-21 10:19:00,77.033,77.037,77.004,77.016,369260000.0
2007-03-21 10:20:00,77.033,77.041,77.012,77.029,396090000.0
2007-03-21 10:21:00,77.052,77.066,77.036,77.037,461260000.0
2007-03-21 10:23:00,77.018,77.052,77.006,77.034,359290000.0
2007-03-21 10:24:00,77.045,77.081,77.032,77.04,277440000.0
2007-03-21 10:25:00,77.048,77.051,77.027,77.028,199900000.0
2007-03-21 10:26:00,77.034,77.073,77.029,77.049,288190000.0
2007-03-21 10:27:00,77.051,77.109,77.051,77.072,260790000.0
2007-03-21 10:28:00,77.081,77.112,77.075,77.099,250720000.0
2007-03-21 10:29:00,77.07,77.09,77.049,77.072,152460000.0
2007-03-21 10:30:00,77.058,77.111,77.058,77.084,369890000.0
2007-03-21 10:31:00,77.085,77.107,77.078,77.094,43240000.0
2007-03-21 10:32:00,77.092,77.115,77.084,77.106,376020000.0
2007-03-21 10:33:00,77.103,77.115,77.084,77.088,47050000.0
2007-03-21 10:34:00,77.093,77.111,77.072,77.079,380980000.0
2007-03-21 10:36:00,77.095,77.128,77.076,77.078,191380000.0
2007-03-21 10:37:00,77.089,77.111,77.06,77.096,372590000.0
2007-03-21 10:38:00,77.089,77.121,77.078,77.116,357000000.0
2007-03-21 10:39:00,77.112,77.126,77.088,77.097,266340000.0
2007-03-21 10:40:00,77.108,77.124,77.089,77.102,206330000.0
2007-03-21 10:42:00,77.103,77.13,77.093,77.096,77200000.0
2007-03-21 10:43:00,77.1,77.12,77.096,77.118,174260000.0
2007-03-21 10:44:00,77.095,77.14,77.085,77.099,90690000.0
2007-03-21 10:45:00,77.152,77.152,77.115,77.122,109050000.0
2007-03-21 10:46:00,77.11,77.127,77.1,77.113,153840000.0
2007-03-21 10:47:00,77.108,77.125,77.098,77.111,213430000.0
2007-03-21 10:48:00,77.137,77.154,77.109,77.123,368700000.0
2007-03-21 10:49:00,77.091,77.142,77.091,77.142,217570000.0
2007-03-21 10:50:00,77.123,77.146,77.116,77.132,240030000.0
2007-03-21 10:51:00,77.126,77.143,77.098,77.105,317890000.0
2007-03-21 10:52:00,77.103,77.174,77.103,77.157,418120000.0
2007-03-21 10:53:00,77.169,77.177,77.13,77.139,492410000.0
2007-03-21 10:54:00,77.158,77.172,77.143,77.153,411130000.0
2007-03-21 10:55:00,77.143,77.165,77.128,77.147,344410000.0
2007-03-21 10:56:00,77.175,77.175,77.139,77.162,195040000.0
2007-03-21 10:57:00,77.183,77.183,77.139,77.155,305230000.0
2007-03-21 10:58:00,77.157,77.173,77.127,77.147,270210000.0
2007-03-21 10:59:00,77.158,77.181,77.142,77.165,236240000.0
2007-03-21 11:00:00,77.133,77.179,77.133,77.145,231890000.0
2007-03-21 11:01:00,77.134,77.169,77.125,77.142,186420000.0
2007-03-21 11:02:00,77.119,77.148,77.108,77.123,203820000.0
2007-03-21 11:03:00,77.134,77.141,77.11,77.112,170170000.0
2007-03-21 11:04:00,77.101,77.13,77.088,77.103,408530000.0
2007-03-21 11:05:00,77.114,77.14,77.099,77.116,288020000.0
2007-03-21 11:06:00,77.125,77.141,77.103,77.123,374870000.0
2007-03-21 11:07:00,77.108,77.131,77.1,77.128,266250000.0
2007-03-21 11:08:00,77.121,77.136,77.104,77.11,244880000.0
2007-03-21 11:09:00,77.102,77.134,77.092,77.134,193130000.0
2007-03-21 11:10:00,77.097,77.12,77.085,77.099,195430000.0
2007-03-21 11:11:00,77.092,77.144,77.092,77.144,200430000.0
2007-03-21 11:12:00,77.134,77.164,77.118,77.126,303510000.0
2007-03-21 11:13:00,77.11,77.127,77.101,77.111,226560000.0
2007-03-21 11:14:00,77.118,77.127,77.098,77.104,217760000.0
2007-03-21 11:15:00,77.146,77.146,77.119,77.129,240880000.0
2007-03-21 11:16:00,77.124,77.137,77.112,77.131,259140000.0
2007-03-21 11:17:00,77.129,77.156,77.119,77.132,244680000.0
2007-03-21 11:18:00,77.151,77.166,77.139,77.159,146440000.0
2007-03-21 11:19:00,77.15,77.15,77.127,77.138,230880000.0
2007-03-21 11:20:00,77.155,77.155,77.123,77.132,339510000.0
2007-03-21 11:21:00,77.159,77.172,77.134,77.145,300670000.0
2007-03-21 11:22:00,77.157,77.157,77.132,77.141,269040000.0
2007-03-21 11:23:00,77.139,77.17,77.127,77.154,189650000.0
2007-03-21 11:24:00,77.158,77.171,77.13,77.153,290760000.0
2007-03-21 11:25:00,77.14,77.152,77.121,77.122,188690000.0
2007-03-21 11:26:00,77.144,77.161,77.125,77.145,149180000.0
2007-03-21 11:27:00,77.147,77.173,77.139,77.15,153430000.0
2007-03-21 11:28:00,77.142,77.164,77.137,77.149,144840000.0
2007-03-21 11:29:00,77.161,77.178,77.151,77.163,152340000.0
2007-03-21 11:30:00,77.175,77.191,77.123,77.134,312230000.0
2007-03-21 11:31:00,77.133,77.164,77.126,77.149,228360000.0
2007-03-21 11:32:00,77.129,77.171,77.129,77.14,342370000.0
2007-03-21 11:33:00,77.165,77.165,77.121,77.139,249250000.0
2007-03-21 11:34:00,77.119,77.146,77.11,77.129,360090000.0
2007-03-21 11:35:00,77.118,77.134,77.085,77.092,317760000.0
2007-03-21 11:36:00,77.088,77.14,77.085,77.093,334420000.0
2007-03-21 11:37:00,77.081,77.126,77.081,77.115,409630000.0
2007-03-21 11:38:00,77.111,77.141,77.098,77.104,342460000.0
2007-03-21 11:39:00,77.135,77.171,77.123,77.165,243160000.0
2007-03-21 11:40:00,77.119,77.143,77.108,77.129,414700000.0
2007-03-21 11:41:00,77.124,77.162,77.111,77.134,311550000.0
2007-03-21 11:42:00,77.148,77.176,77.139,77.176,199720000.0
2007-03-21 11:43:00,77.134,77.169,77.128,77.15,229980000.0
2007-03-21 11:44:00,77.174,77.174,77.138,77.138,426470000.0
2007-03-21 11:45:00,77.159,77.179,77.141,77.151,450350000.0
2007-03-21 11:46:00,77.167,77.181,77.138,77.161,335000000.0
2007-03-21 11:47:00,77.145,77.183,77.143,77.174,295860000.0
2007-03-21 11:48:00,77.14,77.196,77.137,77.175,348190000.0
2007-03-21 11:49:00,77.169,77.192,77.153,77.174,301090000.0
2007-03-21 11:50:00,77.183,77.202,77.16,77.174,279620000.0
2007-03-21 11:51:00,77.166,77.19,77.137,77.153,204880000.0
2007-03-21 11:52:00,77.174,77.179,77.14,77.151,188890000.0
2007-03-21 11:53:00,77.203,77.203,77.156,77.156,248010000.0
2007-03-21 11:54:00,77.188,77.2,77.176,77.199,200540000.0
2007-03-21 11:55:00,77.161,77.184,77.139,77.15,371830000.0
2007-03-21 11:56:00,77.142,77.173,77.13,77.157,412300000.0
2007-03-21 11:57:00,77.174,77.174,77.129,77.129,331710000.0
2007-03-21 11:58:00,77.155,77.161,77.132,77.136,338350000.0
2007-03-21 11:59:00,77.155,77.179,77.144,77.155,412970000.0
2007-03-21 12:00:00,77.202,77.202,77.161,77.182,359840000.0
2007-03-21 12:01:00,77.184,77.196,77.165,77.166,338430000.0
2007-03-21 12:02:00,77.201,77.216,77.163,77.168,256580000.0
2007-03-21 12:03:00,77.212,77.212,77.169,77.182,178710000.0
2007-03-21 12:04:00,77.192,77.227,77.178,77.197,271440000.0
2007-03-21 12:05:00,77.191,77.241,77.189,77.224,260830000.0
2007-03-21 12:06:00,77.217,77.243,77.209,77.22,220800000.0
2007-03-21 12:07:00,77.207,77.232,77.189,77.191,150730000.0
2007-03-21 12:08:00,77.197,77.233,77.19,77.211,337480000.0
2007-03-21 12:09:00,77.193,77.211,77.181,77.181,37010000.0
2007-03-21 12:10:00,77.192,77.212,77.176,77.178,178760000.0
2007-03-21 12:11:00,77.184,77.223,77.181,77.223,272370000.0
2007-03-21 12:12:00,77.216,77.233,77.192,77.201,239260000.0
2007-03-21 12:13:00,77.215,77.245,77.203,77.208,218350000.0
2007-03-21 12:14:00,77.21,77.258,77.21,77.249,158840000.0
2007-03-21 12:15:00,77.262,77.276,77.238,77.242,341660000.0
2007-03-21 12:16:00,77.247,77.283,77.24,77.254,46150000.0
2007-03-21 12:17:00,77.293,77.293,77.25,77.27,338700000.0
2007-03-21 12:18:00,77.25,77.281,77.249,77.266,36200000.0
2007-03-21 12:19:00,77.235,77.254,77.197,77.205,339040000.0
2007-03-21 12:20:00,77.225,77.242,77.205,77.226,351710000.0
2007-03-21 12:21:00,77.212,77.27,77.212,77.241,403610000.0
2007-03-21 12:22:00,77.221,77.249,77.211,77.24,357680000.0
2007-03-21 12:23:00,77.237,77.255,77.202,77.231,313930000.0
2007-03-21 12:24:00,77.226,77.238,77.197,77.197,265530000.0
2007-03-21 12:25:00,77.238,77.238,77.195,77.221,176120000.0
2007-03-21 12:26:00,77.199,77.221,77.171,77.179,244390000.0
2007-03-21 12:27:00,77.199,77.23,77.181,77.219,251040000.0
2007-03-21 12:28:00,77.193,77.213,77.176,77.182,222140000.0
2007-03-21 12:29:00,77.223,77.243,77.204,77.227,160420000.0
2007-03-21 12:30:00,77.255,77.255,77.21,77.214,350080000.0
2007-03-21 12:31:00,77.213,77.236,77.197,77.223,57690000.0
2007-03-21 12:32:00,77.212,77.242,77.205,77.225,331060000.0
2007-03-21 12:33:00,77.208,77.243,77.202,77.218,309060000.0
2007-03-21 12:34:00,77.231,77.259,77.214,77.232,260200000.0
2007-03-21 12:35:00,77.26,77.26,77.215,77.231,194950000.0
2007-03-21 12:36:00,77.215,77.243,77.204,77.243,275300000.0
2007-03-21 12:37:00,77.242,77.261,77.226,77.248,211980000.0
2007-03-21 12:39:00,77.258,77.259,77.235,77.236,139500000.0
2007-03-21 12:40:00,77.248,77.264,77.233,77.235,141440000.0
2007-03-21 12:41:00,77.231,77.249,77.221,77.236,162400000.0
2007-03-21 12:42:00,77.252,77.275,77.233,77.248,318410000.0
2007-03-21 12:43:00,77.233,77.263,77.226,77.263,238060000.0
2007-03-21 12:44:00,77.228,77.252,77.206,77.23,346910000.0
2007-03-21 12:45:00,77.231,77.245,77.205,77.219,261770000.0
2007-03-21 12:46:00,77.199,77.232,77.193,77.211,348070000.0
2007-03-21 12:47:00,77.184,77.223,77.177,77.21,314110000.0
2007-03-21 12:48:00,77.222,77.235,77.204,77.217,352490000.0
2007-03-21 12:49:00,77.195,77.243,77.195,77.243,400560000.0
2007-03-21 12:51:00,77.22,77.253,77.188,77.195,247550000.0
2007-03-21 12:52:00,77.206,77.207,77.175,77.207,412960000.0
2007-03-21 12:53:00,77.2,77.239,77.198,77.206,338740000.0
2007-03-21 12:54:00,77.214,77.241,77.196,77.199,210490000.0
2007-03-21 12:55:00,77.215,77.23,77.203,77.214,221020000.0
2007-03-21 12:56:00,77.207,77.23,77.193,77.208,442290000.0
2007-03-21 12:57:00,77.238,77.248,77.213,77.218,459710000.0
2007-03-21 13:00:00,77.216,77.242,77.189,77.198,375340000.0
2007-03-21 13:01:00,77.209,77.244,77.202,77.225,353940000.0
2007-03-21 13:02:00,77.225,77.229,77.201,77.211,315470000.0
2007-03-21 13:03:00,77.213,77.258,77.213,77.25,222700000.0
2007-03-21 13:04:00,77.194,77.22,77.194,77.218,203110000.0
2007-03-21 13:05:00,77.198,77.234,77.198,77.234,261460000.0
2007-03-21 13:06:00,77.281,77.281,77.197,77.201,225220000.0
2007-03-21 13:07:00,77.207,77.221,77.163,77.167,403550000.0
2007-03-21 13:08:00,77.183,77.21,77.168,77.172,437490000.0
2007-03-21 13:09:00,77.186,77.201,77.147,77.158,376680000.0
2007-03-21 13:10:00,77.153,77.201,77.153,77.172,372490000.0
2007-03-21 13:11:00,77.167,77.199,77.157,77.168,449430000.0
2007-03-21 13:12:00,77.195,77.211,77.157,77.17,377660000.0
2007-03-21 13:13:00,77.156,77.165,77.132,77.148,368560000.0
2007-03-21 13:14:00,77.158,77.17,77.144,77.155,274320000.0
2007-03-21 13:15:00,77.194,77.201,77.154,77.164,190180000.0
2007-03-21 13:16:00,77.141,77.184,77.141,77.177,292330000.0
2007-03-21 13:17:00,77.176,77.203,77.163,77.185,254910000.0
2007-03-21 13:18:00,77.172,77.202,77.165,77.187,235270000.0
2007-03-21 13:19:00,77.187,77.215,77.179,77.215,169560000.0
2007-03-21 13:20:00,77.193,77.211,77.174,77.183,360560000.0
2007-03-21 13:21:00,77.207,77.232,77.198,77.206,46440000.0
2007-03-21 13:22:00,77.176,77.216,77.176,77.202,359820000.0
2007-03-21 13:23:00,77.198,77.201,77.176,77.198,432200000.0
2007-03-21 13:24:00,77.211,77.24,77.193,77.203,385860000.0
2007-03-21 13:25:00,77.213,77.259,77.205,77.214,346240000.0
2007-03-21 13:26:00,77.22,77.263,77.217,77.246,275770000.0
2007-03-21 13:27:00,77.223,77.253,77.216,77.225,185710000.0
2007-03-21 13:28:00,77.221,77.233,77.199,77.207,279870000.0
2007-03-21 13:29:00,77.21,77.246,77.201,77.246,266780000.0
2007-03-21 13:30:00,77.213,77.253,77.207,77.24,234570000.0
2007-03-21 13:31:00,77.223,77.243,77.201,77.201,169430000.0
2007-03-21 13:32:00,77.215,77.246,77.2,77.235,366790000.0
2007-03-21 13:33:00,77.228,77.245,77.221,77.227,21630000.0
2007-03-21 13:34:00,77.213,77.243,77.2,77.212,286240000.0
2007-03-21 13:35:00,77.207,77.226,77.196,77.225,378580000.0
2007-03-21 13:36:00,77.255,77.272,77.224,77.224,351110000.0
2007-03-21 13:37:00,77.22,77.226,77.2,77.201,363590000.0
2007-03-21 13:38:00,77.225,77.264,77.225,77.264,439490000.0
2007-03-21 13:39:00,77.235,77.263,77.228,77.248,362930000.0
2007-03-21 13:40:00,77.227,77.263,77.227,77.263,262510000.0
2007-03-21 13:41:00,77.232,77.262,77.224,77.24,443720000.0
2007-03-21 13:42:00,77.276,77.276,77.237,77.24,368320000.0
2007-03-21 13:43:00,77.262,77.281,77.251,77.278,222520000.0
2007-03-21 13:44:00,77.235,77.27,77.228,77.254,256310000.0
2007-03-21 13:45:00,77.246,77.282,77.23,77.259,481050000.0
2007-03-21 13:46:00,77.25,77.274,77.238,77.26,475400000.0
2007-03-21 13:47:00,77.225,77.259,77.215,77.221,359290000.0
2007-03-21 13:48:00,77.221,77.251,77.157,77.157,331140000.0
2007-03-21 13:49:00,77.163,77.21,77.163,77.21,380040000.0
2007-03-21 13:50:00,77.176,77.204,77.168,77.188,329300000.0
2007-03-21 13:51:00,77.173,77.198,77.149,77.15,326670000.0
2007-03-21 13:52:00,77.174,77.198,77.152,77.165,216830000.0
2007-03-21 13:53:00,77.173,77.2,77.173,77.198,201260000.0
2007-03-21 13:54:00,77.182,77.206,77.168,77.178,271630000.0
2007-03-21 13:55:00,77.159,77.183,77.154,77.171,219440000.0
2007-03-21 13:56:00,77.181,77.201,77.153,77.179,408230000.0
2007-03-21 13:57:00,77.171,77.207,77.171,77.193,440160000.0
2007-03-21 13:58:00,77.183,77.189,77.156,77.169,360970000.0
2007-03-21 13:59:00,77.18,77.201,77.167,77.174,385910000.0
2007-03-21 14:00:00,77.224,77.227,77.197,77.206,442120000.0
2007-03-21 14:01:00,77.193,77.207,77.176,77.184,390650000.0
2007-03-21 14:02:00,77.178,77.199,77.168,77.182,356940000.0
2007-03-21 14:03:00,77.204,77.232,77.192,77.207,287620000.0
2007-03-21 14:04:00,77.245,77.245,77.214,77.223,180260000.0
2007-03-21 14:05:00,77.22,77.234,77.201,77.209,272920000.0
2007-03-21 14:06:00,77.227,77.254,77.224,77.24,276240000.0
2007-03-21 14:07:00,77.211,77.235,77.21,77.234,236130000.0
2007-03-21 14:08:00,77.226,77.238,77.211,77.231,167010000.0
2007-03-21 14:09:00,77.245,77.286,77.234,77.263,357630000.0
2007-03-21 14:10:00,77.242,77.271,77.237,77.271,44320000.0
2007-03-21 14:11:00,77.243,77.258,77.227,77.251,389220000.0
2007-03-21 14:12:00,77.277,77.297,77.256,77.257,437990000.0
2007-03-21 14:13:00,77.265,77.302,77.258,77.277,367560000.0
2007-03-21 14:14:00,77.288,77.311,77.276,77.298,355880000.0
2007-03-21 14:15:00,77.289,77.313,77.279,77.281,447560000.0
2007-03-21 14:16:00,77.289,77.32,77.265,77.267,401020000.0
2007-03-21 14:17:00,77.264,77.298,77.264,77.298,373890000.0
2007-03-21 14:18:00,77.267,77.303,77.262,77.279,297370000.0
2007-03-21 14:19:00,77.273,77.302,77.264,77.274,196480000.0
2007-03-21 14:20:00,77.288,77.303,77.262,77.266,271220000.0
2007-03-21 14:21:00,77.312,77.312,77.273,77.282,258800000.0
2007-03-21 14:22:00,77.281,77.295,77.262,77.28,243130000.0
2007-03-21 14:23:00,77.255,77.277,77.253,77.276,162800000.0
2007-03-21 14:24:00,77.289,77.292,77.263,77.273,369630000.0
2007-03-21 14:25:00,77.272,77.298,77.269,77.277,15960000.0
2007-03-21 14:26:00,77.266,77.275,77.242,77.248,434880000.0
2007-03-21 14:27:00,77.29,77.321,77.26,77.27,372450000.0
2007-03-21 14:28:00,77.254,77.288,77.254,77.288,363340000.0
2007-03-21 14:29:00,77.303,77.323,77.283,77.295,438930000.0
2007-03-21 14:30:00,77.323,77.323,77.263,77.274,393540000.0
2007-03-21 14:31:00,77.26,77.285,77.256,77.262,349160000.0
2007-03-21 14:32:00,77.269,77.287,77.261,77.272,280680000.0
2007-03-21 14:33:00,77.296,77.312,77.284,77.296,184600000.0
2007-03-21 14:34:00,77.311,77.333,77.285,77.315,287600000.0
2007-03-21 14:36:00,77.322,77.335,77.287,77.291,237820000.0
2007-03-21 14:37:00,77.307,77.336,77.302,77.322,162810000.0
2007-03-21 14:38:00,77.292,77.322,77.285,77.297,365750000.0
2007-03-21 14:39:00,77.311,77.311,77.285,77.292,22510000.0
2007-03-21 14:40:00,77.283,77.322,77.28,77.322,278150000.0
2007-03-21 14:41:00,77.286,77.332,77.286,77.304,268250000.0
2007-03-21 14:42:00,77.32,77.329,77.301,77.309,237570000.0
2007-03-21 14:43:00,77.3,77.326,77.297,77.326,177660000.0
2007-03-21 14:44:00,77.278,77.305,77.273,77.28,386490000.0
2007-03-21 14:45:00,77.298,77.323,77.286,77.323,45670000.0
2007-03-21 14:46:00,77.312,77.357,77.311,77.333,359270000.0
2007-03-21 14:47:00,77.358,77.358,77.328,77.337,287410000.0
2007-03-21 14:48:00,77.349,77.385,77.338,77.368,191580000.0
2007-03-21 14:49:00,77.349,77.393,77.349,77.372,276630000.0
2007-03-21 14:50:00,77.364,77.38,77.356,77.366,281540000.0
2007-03-21 14:51:00,77.39,77.404,77.356,77.359,240110000.0
2007-03-21 14:52:00,77.366,77.366,77.319,77.319,170090000.0
2007-03-21 14:53:00,77.328,77.344,77.3,77.319,385430000.0
2007-03-21 14:54:00,77.314,77.338,77.303,77.304,42470000.0
2007-03-21 14:55:00,77.313,77.346,77.306,77.334,245040000.0
2007-03-21 14:56:00,77.313,77.334,77.3,77.313,161660000.0
2007-03-21 14:57:00,77.315,77.344,77.293,77.299,384090000.0
2007-03-21 14:58:00,77.28,77.296,77.253,77.253,49570000.0
2007-03-21 14:59:00,77.268,77.286,77.257,77.268,371760000.0
2007-03-21 15:00:00,77.279,77.31,77.267,77.28,274230000.0
2007-03-21 15:01:00,77.284,77.289,77.255,77.262,460070000.0
2007-03-21 15:02:00,77.273,77.319,77.273,77.3,358810000.0
2007-03-21 15:03:00,77.309,77.317,77.264,77.264,227580000.0
2007-03-21 15:04:00,77.289,77.328,77.283,77.323,257570000.0
2007-03-21 15:05:00,77.284,77.303,77.263,77.272,484920000.0
2007-03-21 15:06:00,77.266,77.301,77.261,77.284,517080000.0
2007-03-21 15:07:00,77.262,77.304,77.252,77.287,358350000.0
2007-03-21 15:08:00,77.257,77.289,77.232,77.249,324830000.0
2007-03-21 15:09:00,77.259,77.295,77.252,77.267,383660000.0
2007-03-21 15:10:00,77.272,77.298,77.253,77.27,326100000.0
2007-03-21 15:12:00,77.288,77.326,77.276,77.31,199630000.0
2007-03-21 15:13:00,77.297,77.335,77.29,77.318,190780000.0
2007-03-21 15:14:00,77.313,77.332,77.293,77.332,249620000.0
2007-03-21 15:15:00,77.292,77.323,77.282,77.299,209100000.0
2007-03-21 15:16:00,77.311,77.326,77.279,77.29,379400000.0
2007-03-21 15:17:00,77.259,77.291,77.252,77.274,421620000.0
2007-03-21 15:18:00,77.285,77.307,77.275,77.302,364750000.0
2007-03-21 15:19:00,77.275,77.284,77.255,77.278,371680000.0
2007-03-21 15:20:00,77.276,77.288,77.262,77.265,420840000.0
2007-03-21 15:21:00,77.318,77.323,77.278,77.291,364400000.0
2007-03-21 15:22:00,77.299,77.333,77.283,77.319,348490000.0
2007-03-21 15:23:00,77.314,77.342,77.307,77.324,278770000.0
2007-03-21 15:24:00,77.335,77.362,77.318,77.336,177280000.0
2007-03-21 15:25:00,77.331,77.358,77.312,77.333,257420000.0
2007-03-21 15:26:00,77.341,77.361,77.321,77.33,258220000.0
2007-03-21 15:27:00,77.351,77.359,77.324,77.33,221560000.0
2007-03-21 15:28:00,77.333,77.348,77.325,77.342,153360000.0
2007-03-21 15:29:00,77.332,77.347,77.319,77.33,351020000.0
2007-03-21 15:30:00,77.362,77.362,77.333,77.333,22240000.0
2007-03-21 15:31:00,77.337,77.357,77.316,77.336,256860000.0
2007-03-21 15:32:00,77.298,77.332,77.298,77.312,258920000.0
2007-03-21 15:33:00,77.337,77.337,77.296,77.296,218660000.0
2007-03-21 15:34:00,77.314,77.331,77.29,77.29,153260000.0
2007-03-21 15:35:00,77.315,77.363,77.303,77.349,347070000.0
2007-03-21 15:36:00,77.356,77.374,77.335,77.341,39900000.0
2007-03-21 15:37:00,77.336,77.36,77.332,77.337,25270000.0
2007-03-21 15:38:00,77.317,77.339,77.315,77.338,156610000.0
2007-03-21 15:39:00,77.352,77.366,77.327,77.343,363960000.0
2007-03-21 15:40:00,77.357,77.372,77.339,77.349,53370000.0
2007-03-21 15:41:00,77.339,77.359,77.332,77.359,346730000.0
2007-03-21 15:42:00,77.382,77.385,77.355,77.355,51270000.0
2007-03-21 15:43:00,77.355,77.384,77.34,77.355,159700000.0
2007-03-21 15:44:00,77.365,77.365,77.324,77.339,345640000.0
2007-03-21 15:45:00,77.374,77.374,77.328,77.349,39720000.0
2007-03-21 15:46:00,77.356,77.385,77.347,77.37,159210000.0
2007-03-21 15:47:00,77.36,77.392,77.35,77.389,364570000.0
2007-03-21 15:48:00,77.376,77.388,77.366,77.373,11120000.0
2007-03-21 15:49:00,77.381,77.381,77.324,77.339,29850000.0
2007-03-21 15:50:00,77.331,77.349,77.323,77.333,312700000.0
2007-03-21 15:51:00,77.345,77.362,77.324,77.335,509760000.0
2007-03-21 15:52:00,77.339,77.347,77.321,77.334,230580000.0
2007-03-21 15:53:00,77.363,77.363,77.328,77.345,261630000.0
2007-03-21 15:54:00,77.347,77.365,77.325,77.339,98250000.0
2007-03-21 15:55:00,77.322,77.345,77.314,77.325,149820000.0
2007-03-21 15:56:00,77.326,77.355,77.313,77.33,157930000.0
2007-03-21 15:57:00,77.347,77.358,77.322,77.322,425510000.0
2007-03-21 15:58:00,77.326,77.363,77.317,77.342,282480000.0
2007-03-21 15:59:00,77.321,77.338,77.3,77.313,117720000.0
2007-03-21 16:00:00,77.304,77.353,77.304,77.32,142550000.0
2007-03-21 16:01:00,77.307,77.34,77.304,77.315,41240000.0
2007-03-21 16:02:00,77.291,77.335,77.287,77.335,222770000.0
2007-03-21 16:03:00,77.312,77.337,77.31,77.33,179750000.0
2007-03-21 16:04:00,77.293,77.325,77.29,77.308,360120000.0
2007-03-21 16:05:00,77.29,77.353,77.286,77.336,478880000.0
2007-03-21 16:06:00,77.325,77.353,77.299,77.305,192230000.0
2007-03-21 16:07:00,77.291,77.317,77.288,77.31,360950000.0
2007-03-21 16:08:00,77.303,77.319,77.292,77.317,391380000.0
2007-03-21 16:09:00,77.315,77.342,77.3,77.314,291960000.0
2007-03-21 16:10:00,77.317,77.341,77.302,77.323,227130000.0
2007-03-21 16:11:00,77.345,77.362,77.317,77.332,138690000.0
2007-03-21 16:12:00,77.314,77.343,77.308,77.323,90290000.0
2007-03-21 16:13:00,77.342,77.362,77.322,77.327,181160000.0
2007-03-21 16:14:00,77.308,77.345,77.302,77.326,92650000.0
2007-03-21 16:15:00,77.347,77.347,77.315,77.331,121850000.0
2007-03-21 16:17:00,77.341,77.363,77.32,77.331,203270000.0
2007-03-21 16:18:00,77.336,77.363,77.324,77.336,319220000.0
2007-03-21 16:21:00,77.378,77.379,77.332,77.342,314380000.0
2007-03-21 16:22:00,77.339,77.347,77.315,77.335,418750000.0
2007-03-21 16:23:00,77.318,77.345,77.311,77.313,451020000.0
2007-03-21 16:24:00,77.341,77.364,77.326,77.336,417910000.0
2007-03-21 16:25:00,77.349,77.381,77.346,77.37,328570000.0
2007-03-21 16:26:00,77.329,77.357,77.328,77.334,200570000.0
2007-03-21 16:27:00,77.349,77.361,77.326,77.326,296160000.0
2007-03-21 16:28:00,77.334,77.351,77.326,77.349,256700000.0
2007-03-21 16:29:00,77.322,77.355,77.316,77.355,219220000.0
2007-03-21 16:30:00,77.352,77.352,77.299,77.299,217380000.0
2007-03-21 16:32:00,77.299,77.316,77.287,77.296,213180000.0
2007-03-21 16:33:00,77.308,77.358,77.307,77.338,173610000.0
2007-03-21 16:34:00,77.368,77.368,77.339,77.353,405990000.0
2007-03-21 16:36:00,77.35,77.365,77.338,77.344,356590000.0
2007-03-21 16:37:00,77.323,77.338,77.311,77.316,258500000.0
2007-03-21 16:38:00,77.325,77.346,77.317,77.346,255050000.0
2007-03-21 16:39:00,77.328,77.357,77.318,77.326,197760000.0
2007-03-21 16:40:00,77.317,77.353,77.312,77.336,189650000.0
2007-03-21 16:41:00,77.342,77.357,77.334,77.357,195690000.0
2007-03-21 16:42:00,77.342,77.362,77.324,77.341,295730000.0
2007-03-21 16:43:00,77.331,77.361,77.318,77.338,216620000.0
2007-03-21 16:44:00,77.339,77.339,77.313,77.324,215120000.0
2007-03-21 16:45:00,77.341,77.356,77.33,77.339,245540000.0
2007-03-21 16:47:00,77.341,77.348,77.322,77.333,239680000.0
2007-03-21 16:48:00,77.357,77.375,77.333,77.337,130050000.0
2007-03-21 16:49:00,77.334,77.347,77.323,77.34,224080000.0
2007-03-21 16:50:00,77.333,77.348,77.32,77.346,334740000.0
2007-03-21 16:51:00,77.383,77.397,77.367,77.377,299520000.0
2007-03-21 16:52:00,77.32,77.348,77.32,77.341,254140000.0
2007-03-21 16:53:00,77.321,77.352,77.316,77.336,184770000.0
2007-03-21 16:54:00,77.347,77.355,77.328,77.337,277410000.0
2007-03-21 16:55:00,77.357,77.36,77.338,77.348,190130000.0
2007-03-21 16:56:00,77.337,77.35,77.324,77.334,140380000.0
2007-03-21 16:57:00,77.359,77.36,77.322,77.336,130830000.0
2007-03-21 16:58:00,77.341,77.356,77.312,77.337,132640000.0
2007-03-21 16:59:00,77.331,77.345,77.317,77.323,140760000.0
2007-03-21 17:00:00,77.351,77.365,77.314,77.322,315930000.0
2007-03-21 17:01:00,77.319,77.335,77.298,77.311,218540000.0
2007-03-21 17:02:00,77.318,77.32,77.293,77.304,338700000.0
2007-03-21 17:03:00,77.322,77.343,77.301,77.317,249470000.0
2007-03-21 17:04:00,77.297,77.323,77.286,77.287,348730000.0
2007-03-21 17:05:00,77.32,77.335,77.291,77.316,286170000.0
2007-03-21 17:06:00,77.31,77.329,77.301,77.321,327490000.0
2007-03-21 17:07:00,77.283,77.323,77.283,77.323,413320000.0
2007-03-21 17:08:00,77.306,77.324,77.282,77.306,328420000.0
2007-03-21 17:09:00,77.308,77.323,77.282,77.291,236640000.0
2007-03-21 17:10:00,77.295,77.297,77.268,77.28,399950000.0
2007-03-21 17:11:00,77.325,77.325,77.282,77.309,321910000.0
2007-03-21 17:12:00,77.326,77.331,77.305,77.307,194270000.0
2007-03-21 17:13:00,77.321,77.338,77.301,77.313,224040000.0
2007-03-21 17:14:00,77.322,77.336,77.31,77.331,426360000.0
2007-03-21 17:15:00,77.341,77.341,77.287,77.295,432600000.0
2007-03-21 17:16:00,77.284,77.299,77.273,77.298,325090000.0
2007-03-21 17:18:00,77.325,77.328,77.286,77.3,347010000.0
2007-03-21 17:19:00,77.299,77.322,77.283,77.291,308110000.0
2007-03-21 17:21:00,77.309,77.336,77.301,77.322,191230000.0
2007-03-21 17:22:00,77.292,77.308,77.282,77.287,184690000.0
2007-03-21 17:23:00,77.295,77.308,77.283,77.288,230550000.0
2007-03-21 17:24:00,77.337,77.35,77.327,77.348,197690000.0
2007-03-21 17:25:00,77.294,77.307,77.271,77.285,350920000.0
2007-03-21 17:26:00,77.276,77.307,77.275,77.306,367330000.0
2007-03-21 17:27:00,77.322,77.331,77.291,77.303,333380000.0
2007-03-21 17:28:00,77.289,77.311,77.284,77.296,335380000.0
2007-03-21 17:30:00,77.321,77.336,77.296,77.311,352900000.0
2007-03-21 17:32:00,77.322,77.326,77.298,77.306,280020000.0
2007-03-21 17:33:00,77.343,77.343,77.31,77.31,184810000.0
2007-03-21 17:34:00,77.298,77.31,77.278,77.307,276890000.0
2007-03-21 17:35:00,77.317,77.318,77.292,77.312,276690000.0
2007-03-21 17:36:00,77.313,77.338,77.302,77.315,254210000.0
2007-03-21 17:37:00,77.305,77.318,77.293,77.304,172510000.0
2007-03-21 17:38:00,77.31,77.32,77.291,77.299,381500000.0
2007-03-21 17:39:00,77.327,77.327,77.301,77.307,17880000.0
2007-03-21 17:40:00,77.307,77.319,77.292,77.299,164520000.0
2007-03-21 17:41:00,77.298,77.318,77.29,77.318,369460000.0
2007-03-21 17:42:00,77.334,77.334,77.307,77.316,16000000.0
2007-03-21 17:43:00,77.32,77.32,77.296,77.296,10190000.0
2007-03-21 17:44:00,77.314,77.33,77.296,77.322,399520000.0
2007-03-21 17:45:00,77.33,77.349,77.31,77.322,441410000.0
2007-03-21 17:46:00,77.302,77.322,77.283,77.293,368340000.0
2007-03-21 17:47:00,77.295,77.321,77.282,77.284,370070000.0
2007-03-21 17:48:00,77.306,77.306,77.272,77.281,434010000.0
2007-03-21 17:49:00,77.283,77.297,77.264,77.271,394660000.0
2007-03-21 17:50:00,77.289,77.319,77.272,77.299,359490000.0
2007-03-21 17:51:00,77.305,77.305,77.256,77.268,273630000.0
2007-03-21 17:52:00,77.262,77.291,77.252,77.272,190330000.0
2007-03-21 17:53:00,77.26,77.274,77.236,77.245,280650000.0
2007-03-21 17:54:00,77.233,77.272,77.233,77.245,265780000.0
2007-03-21 17:55:00,77.262,77.292,77.256,77.271,232130000.0
2007-03-21 17:56:00,77.272,77.291,77.254,77.254,167030000.0
2007-03-21 17:57:00,77.278,77.303,77.263,77.289,367180000.0
2007-03-21 17:58:00,77.282,77.292,77.265,77.268,28090000.0
2007-03-21 17:59:00,77.282,77.322,77.271,77.304,281160000.0
2007-03-21 18:00:00,77.298,77.33,77.287,77.308,270350000.0
2007-03-21 18:01:00,77.283,77.324,77.283,77.324,240430000.0
2007-03-21 18:03:00,77.308,77.324,77.278,77.278,379640000.0
2007-03-21 18:04:00,77.282,77.307,77.28,77.292,33770000.0
2007-03-21 18:05:00,77.28,77.303,77.264,77.295,199610000.0
2007-03-21 18:06:00,77.293,77.294,77.253,77.267,279710000.0
2007-03-21 18:07:00,77.263,77.297,77.248,77.279,239480000.0
2007-03-21 18:08:00,77.283,77.304,77.268,77.288,413580000.0
2007-03-21 18:09:00,77.272,77.294,77.255,77.279,443690000.0
2007-03-21 18:10:00,77.255,77.27,77.237,77.25,386600000.0
2007-03-21 18:11:00,77.245,77.282,77.239,77.263,387310000.0
2007-03-21 18:12:00,77.278,77.291,77.266,77.276,462590000.0
2007-03-21 18:14:00,77.268,77.29,77.259,77.277,388610000.0
2007-03-21 18:15:00,77.268,77.295,77.267,77.295,300380000.0
2007-03-21 18:16:00,77.274,77.295,77.258,77.295,190780000.0
2007-03-21 18:17:00,77.269,77.302,77.262,77.269,303410000.0
2007-03-21 18:18:00,77.291,77.309,77.281,77.292,278250000.0
2007-03-21 18:20:00,77.275,77.294,77.263,77.28,164220000.0
2007-03-21 18:21:00,77.269,77.29,77.263,77.27,371410000.0
2007-03-21 18:22:00,77.267,77.289,77.251,77.266,45360000.0
2007-03-21 18:23:00,77.248,77.268,77.238,77.266,346590000.0
2007-03-21 18:24:00,77.263,77.295,77.256,77.295,341440000.0
2007-03-21 18:27:00,77.286,77.31,77.285,77.308,295930000.0
2007-03-21 18:28:00,77.276,77.276,77.251,77.264,202830000.0
2007-03-21 18:29:00,77.272,77.277,77.251,77.276,154650000.0
2007-03-21 18:30:00,77.295,77.304,77.261,77.286,148790000.0
2007-03-21 18:31:00,77.283,77.321,77.279,77.292,139580000.0
2007-03-21 18:32:00,77.291,77.311,77.282,77.297,148200000.0
2007-03-21 18:33:00,77.299,77.314,77.271,77.28,315390000.0
2007-03-21 18:34:00,77.282,77.304,77.265,77.275,244120000.0
2007-03-21 18:35:00,77.269,77.286,77.262,77.286,343380000.0
2007-03-21 18:36:00,77.283,77.309,77.268,77.289,254260000.0
2007-03-21 18:37:00,77.278,77.3,77.274,77.289,363290000.0
2007-03-21 18:38:00,77.272,77.305,77.266,77.291,304120000.0
2007-03-21 18:39:00,77.314,77.321,77.294,77.305,329960000.0
2007-03-21 18:40:00,77.31,77.323,77.287,77.323,422300000.0
2007-03-21 18:41:00,77.273,77.3,77.272,77.298,355930000.0
2007-03-21 18:42:00,77.286,77.32,77.274,77.307,235260000.0
2007-03-21 18:45:00,77.281,77.304,77.266,77.276,219120000.0
2007-03-21 18:46:00,77.265,77.28,77.251,77.262,250690000.0
2007-03-21 18:48:00,77.285,77.287,77.256,77.26,470220000.0
2007-03-21 18:49:00,77.269,77.284,77.255,77.272,342300000.0
2007-03-21 18:51:00,77.278,77.292,77.245,77.271,373430000.0
2007-03-21 18:52:00,77.263,77.28,77.252,77.276,319740000.0
2007-03-21 18:53:00,77.25,77.295,77.239,77.252,285150000.0
2007-03-21 18:54:00,77.245,77.284,77.243,77.259,198450000.0
2007-03-21 18:55:00,77.255,77.295,77.249,77.295,181210000.0
2007-03-21 18:56:00,77.307,77.307,77.279,77.288,260620000.0
2007-03-21 18:57:00,77.29,77.305,77.261,77.276,208790000.0
2007-03-21 18:58:00,77.264,77.291,77.257,77.265,381430000.0
2007-03-21 19:00:00,77.308,77.308,77.256,77.266,351040000.0
2007-03-21 19:02:00,77.286,77.301,77.276,77.298,405150000.0
2007-03-21 19:03:00,77.286,77.3,77.272,77.295,349020000.0
2007-03-21 19:06:00,77.285,77.305,77.27,77.289,175700000.0
2007-03-21 19:07:00,77.302,77.312,77.27,77.297,258440000.0
2007-03-21 19:08:00,77.322,77.322,77.288,77.295,240820000.0
2007-03-21 19:09:00,77.318,77.328,77.298,77.306,218970000.0
2007-03-21 19:10:00,77.293,77.308,77.283,77.296,142500000.0
2007-03-21 19:11:00,77.303,77.315,77.286,77.3,336080000.0
2007-03-21 19:12:00,77.298,77.324,77.296,77.324,30860000.0
2007-03-21 19:13:00,77.318,77.324,77.284,77.296,241810000.0
2007-03-21 19:14:00,77.316,77.335,77.296,77.303,355170000.0
2007-03-21 19:15:00,77.314,77.329,77.3,77.31,309270000.0
2007-03-21 19:16:00,77.291,77.318,77.291,77.3,325530000.0
2007-03-21 19:18:00,77.322,77.322,77.291,77.292,323780000.0
2007-03-21 19:19:00,77.298,77.322,77.287,77.3,240660000.0
2007-03-21 19:20:00,77.292,77.322,77.277,77.289,378210000.0
2007-03-21 19:21:00,77.345,77.345,77.305,77.323,299440000.0
2007-03-21 19:22:00,77.328,77.334,77.3,77.31,196180000.0
2007-03-21 19:23:00,77.318,77.334,77.298,77.301,196850000.0
2007-03-21 19:24:00,77.308,77.332,77.294,77.304,406540000.0
2007-03-21 19:25:00,77.307,77.324,77.292,77.306,428360000.0
2007-03-21 19:26:00,77.313,77.326,77.301,77.308,317060000.0
2007-03-21 19:27:00,77.321,77.334,77.289,77.318,266400000.0
2007-03-21 19:28:00,77.289,77.321,77.282,77.303,319250000.0
2007-03-21 19:29:00,77.31,77.326,77.297,77.307,293810000.0
2007-03-21 19:30:00,77.316,77.345,77.316,77.339,277670000.0
2007-03-21 19:31:00,77.304,77.319,77.287,77.317,180280000.0
2007-03-21 19:32:00,77.295,77.31,77.285,77.296,174410000.0
2007-03-21 19:33:00,77.316,77.329,77.304,77.306,223220000.0
2007-03-21 19:34:00,77.313,77.338,77.305,77.316,190750000.0
2007-03-21 19:35:00,77.31,77.336,77.283,77.305,362270000.0
2007-03-21 19:36:00,77.329,77.329,77.289,77.301,369600000.0
2007-03-21 19:37:00,77.336,77.337,77.308,77.316,326350000.0
2007-03-21 19:38:00,77.288,77.33,77.281,77.3,308140000.0
2007-03-21 19:39:00,77.329,77.338,77.307,77.318,390290000.0
2007-03-21 19:41:00,77.295,77.305,77.274,77.279,301530000.0
2007-03-21 19:42:00,77.3,77.332,77.294,77.332,249240000.0
2007-03-21 19:43:00,77.316,77.332,77.306,77.317,155250000.0
2007-03-21 19:44:00,77.303,77.323,77.283,77.286,231900000.0
2007-03-21 19:45:00,77.332,77.332,77.289,77.295,222560000.0
2007-03-21 19:46:00,77.268,77.29,77.267,77.277,192740000.0
2007-03-21 19:47:00,77.275,77.287,77.265,77.287,151470000.0
2007-03-21 19:48:00,77.314,77.314,77.277,77.279,298070000.0
2007-03-21 19:49:00,77.307,77.311,77.246,77.26,305090000.0
2007-03-21 19:50:00,77.301,77.302,77.264,77.282,209230000.0
2007-03-21 19:51:00,77.303,77.326,77.275,77.296,339840000.0
2007-03-21 19:52:00,77.28,77.315,77.266,77.294,379830000.0
2007-03-21 19:54:00,77.273,77.317,77.273,77.315,299100000.0
2007-03-21 19:56:00,77.299,77.32,77.285,77.32,89990000.0
2007-03-21 19:57:00,77.295,77.33,77.288,77.328,129820000.0
2007-03-21 19:58:00,77.301,77.334,77.284,77.334,288620000.0
2007-03-21 20:00:00,77.3,77.351,77.3,77.327,271990000.0
2007-03-21 20:01:00,77.339,77.352,77.314,77.327,335070000.0
2007-03-21 20:03:00,77.347,77.347,77.285,77.304,296910000.0
2007-03-21 20:06:00,77.357,77.357,77.281,77.281,174170000.0
2007-03-21 20:07:00,77.325,77.325,77.28,77.283,337810000.0
2007-03-21 20:08:00,77.282,77.316,77.269,77.316,286320000.0
2007-03-21 20:09:00,77.313,77.331,77.275,77.313,172630000.0
2007-03-21 20:10:00,77.313,77.34,77.288,77.306,320940000.0
2007-03-21 20:12:00,77.325,77.353,77.31,77.335,336000000.0
2007-03-21 20:13:00,77.307,77.349,77.297,77.339,362080000.0
2007-03-21 20:14:00,77.328,77.349,77.3,77.318,268430000.0
2007-03-21 20:15:00,77.305,77.352,77.163,77.163,182230000.0
2007-03-21 20:16:00,77.134,77.135,77.078,77.133,191460000.0
2007-03-21 20:17:00,77.15,77.283,77.15,77.275,256490000.0
2007-03-21 20:18:00,77.254,77.302,77.245,77.281,235190000.0
2007-03-21 20:19:00,77.316,77.344,77.28,77.292,270360000.0
2007-03-21 20:20:00,77.297,77.297,77.199,77.202,167560000.0
2007-03-21 20:21:00,77.17,77.223,77.117,77.143,182360000.0
2007-03-21 20:22:00,77.116,77.143,77.064,77.074,323030000.0
2007-03-21 20:23:00,77.043,77.066,77.013,77.024,289120000.0
2007-03-21 20:24:00,77.02,77.04,76.948,76.975,226090000.0
2007-03-21 20:25:00,76.957,76.99,76.929,76.938,146970000.0
2007-03-21 20:26:00,76.96,77.038,76.902,76.974,146020000.0
2007-03-21 20:27:00,77.015,77.049,76.988,76.988,236120000.0
2007-03-21 20:28:00,77.013,77.077,77.0,77.056,398210000.0
2007-03-21 20:29:00,77.079,77.131,77.074,77.097,322120000.0
2007-03-21 20:30:00,77.105,77.129,77.046,77.05,363810000.0
2007-03-21 20:31:00,77.049,77.081,77.033,77.068,270700000.0
2007-03-21 20:32:00,77.052,77.107,77.045,77.075,316270000.0
2007-03-21 20:33:00,77.028,77.078,77.017,77.056,156690000.0
2007-03-21 20:34:00,77.076,77.12,77.033,77.12,309960000.0
2007-03-21 20:35:00,77.111,77.167,77.101,77.126,167130000.0
2007-03-21 20:36:00,77.13,77.175,77.116,77.137,201740000.0
2007-03-21 20:37:00,77.137,77.153,77.105,77.123,178160000.0
2007-03-21 20:38:00,77.131,77.163,77.095,77.118,280880000.0
2007-03-21 20:39:00,77.115,77.148,77.108,77.124,49210000.0
2007-03-21 20:40:00,77.103,77.153,77.096,77.111,443120000.0
2007-03-21 20:41:00,77.097,77.129,77.088,77.119,267770000.0
2007-03-21 20:42:00,77.13,77.176,77.121,77.152,284500000.0
2007-03-21 20:43:00,77.136,77.176,77.136,77.151,347060000.0
2007-03-21 20:44:00,77.136,77.154,77.113,77.113,357370000.0
2007-03-21 20:45:00,77.134,77.163,77.129,77.145,364430000.0
2007-03-21 20:46:00,77.123,77.173,77.121,77.157,229190000.0
2007-03-21 20:47:00,77.143,77.16,77.108,77.124,244200000.0
2007-03-21 20:48:00,77.129,77.164,77.118,77.14,184480000.0
2007-03-21 20:49:00,77.131,77.159,77.115,77.159,43540000.0
2007-03-21 20:50:00,77.134,77.169,77.123,77.141,592650000.0
2007-03-21 20:51:00,77.153,77.163,77.086,77.095,339570000.0
2007-03-21 20:52:00,77.111,77.121,77.056,77.072,244520000.0
2007-03-21 20:53:00,77.06,77.127,77.06,77.114,282730000.0
2007-03-21 20:54:00,77.106,77.13,77.068,77.087,296790000.0
2007-03-21 20:55:00,77.083,77.11,77.061,77.066,254280000.0
2007-03-21 20:56:00,77.092,77.159,77.078,77.136,403470000.0
2007-03-21 20:57:00,77.133,77.151,77.102,77.127,456450000.0
2007-03-21 20:58:00,77.133,77.14,77.1,77.122,287510000.0
2007-03-21 20:59:00,77.145,77.169,77.123,77.144,442530000.0
2007-03-21 21:00:00,77.123,77.186,77.117,77.132,312210000.0
2007-03-21 21:01:00,77.114,77.153,77.099,77.117,304740000.0
2007-03-21 21:02:00,77.149,77.156,77.113,77.13,178760000.0
2007-03-21 21:03:00,77.144,77.194,77.133,77.162,184980000.0
2007-03-21 21:04:00,77.167,77.239,77.163,77.239,362300000.0
2007-03-21 21:05:00,77.228,77.25,77.187,77.2,226600000.0
2007-03-21 21:06:00,77.236,77.257,77.207,77.236,324590000.0
2007-03-21 21:07:00,77.259,77.287,77.235,77.287,204210000.0
2007-03-21 21:08:00,77.265,77.29,77.212,77.212,308230000.0
2007-03-21 21:09:00,77.229,77.27,77.219,77.238,259470000.0
2007-03-21 21:10:00,77.225,77.269,77.221,77.238,321950000.0
2007-03-21 21:11:00,77.233,77.262,77.226,77.245,273810000.0
2007-03-21 21:12:00,77.254,77.264,77.213,77.224,264260000.0
2007-03-21 21:13:00,77.233,77.289,77.22,77.289,213760000.0
2007-03-21 21:14:00,77.237,77.29,77.237,77.29,341440000.0
2007-03-21 21:15:00,77.25,77.27,77.231,77.241,41870000.0
2007-03-21 21:16:00,77.25,77.266,77.228,77.252,304980000.0
2007-03-21 21:17:00,77.228,77.247,77.192,77.192,225280000.0
2007-03-21 21:18:00,77.189,77.256,77.184,77.256,41970000.0
2007-03-21 21:19:00,77.218,77.239,77.175,77.21,320820000.0
2007-03-21 21:20:00,77.171,77.208,77.145,77.185,242300000.0
2007-03-21 21:21:00,77.187,77.226,77.168,77.199,245100000.0
2007-03-21 21:22:00,77.192,77.232,77.191,77.226,293500000.0
2007-03-21 21:23:00,77.199,77.22,77.173,77.192,359560000.0
2007-03-21 21:24:00,77.23,77.23,77.178,77.178,136500000.0
2007-03-21 21:25:00,77.18,77.227,77.179,77.207,34200000.0
2007-03-21 21:26:00,77.216,77.232,77.194,77.213,218650000.0
2007-03-21 21:27:00,77.182,77.225,77.182,77.2,21680000.0
2007-03-21 21:28:00,77.203,77.214,77.175,77.2,22430000.0
2007-03-21 21:29:00,77.205,77.231,77.184,77.208,263180000.0
2007-03-21 21:30:00,77.216,77.232,77.188,77.202,203060000.0
2007-03-21 21:31:00,77.207,77.231,77.184,77.184,189290000.0
2007-03-21 21:32:00,77.221,77.225,77.177,77.209,390970000.0
2007-03-21 21:33:00,77.225,77.225,77.184,77.198,308900000.0
2007-03-21 21:34:00,77.16,77.23,77.16,77.217,333830000.0
2007-03-21 21:36:00,77.206,77.223,77.187,77.206,413150000.0
2007-03-21 21:37:00,77.18,77.211,77.169,77.18,243000000.0
2007-03-21 21:38:00,77.181,77.212,77.168,77.197,364190000.0
2007-03-21 21:39:00,77.202,77.219,77.185,77.193,260770000.0
2007-03-21 21:40:00,77.209,77.224,77.182,77.206,215720000.0
2007-03-21 21:41:00,77.205,77.258,77.205,77.22,243320000.0
2007-03-21 21:42:00,77.245,77.262,77.211,77.242,320750000.0
2007-03-21 21:43:00,77.21,77.261,77.21,77.256,223510000.0
2007-03-21 21:44:00,77.215,77.258,77.207,77.236,279080000.0
2007-03-21 21:45:00,77.24,77.256,77.201,77.208,261120000.0
2007-03-21 21:46:00,77.218,77.218,77.187,77.197,170870000.0
2007-03-21 21:47:00,77.234,77.234,77.187,77.197,367530000.0
2007-03-21 21:48:00,77.206,77.22,77.194,77.201,207420000.0
2007-03-21 21:49:00,77.2,77.219,77.185,77.186,214160000.0
2007-03-21 21:50:00,77.19,77.216,77.171,77.187,345470000.0
2007-03-21 21:51:00,77.212,77.228,77.183,77.183,290310000.0
2007-03-21 21:53:00,77.202,77.245,77.196,77.23,259280000.0
2007-03-21 21:54:00,77.218,77.237,77.19,77.237,144480000.0
2007-03-21 21:55:00,77.233,77.245,77.217,77.232,295050000.0
2007-03-21 21:56:00,77.225,77.241,77.211,77.221,202590000.0
2007-03-21 21:57:00,77.226,77.247,77.212,77.224,298040000.0
2007-03-21 21:58:00,77.205,77.229,77.195,77.216,314490000.0
2007-03-21 21:59:00,77.22,77.226,77.193,77.204,344810000.0
2007-03-21 22:00:00,77.264,77.264,77.205,77.205,151540000.0
2007-03-21 22:02:00,77.211,77.219,77.188,77.199,313830000.0
2007-03-21 22:03:00,77.223,77.241,77.199,77.208,376640000.0
2007-03-21 22:05:00,77.193,77.207,77.178,77.188,282620000.0
2007-03-21 22:06:00,77.205,77.232,77.202,77.223,31030000.0
2007-03-21 22:07:00,77.185,77.214,77.167,77.176,288390000.0
2007-03-21 22:08:00,77.214,77.22,77.19,77.202,301870000.0
2007-03-21 22:09:00,77.253,77.253,77.212,77.218,240390000.0
2007-03-21 22:12:00,77.238,77.254,77.209,77.216,128710000.0
2007-03-21 22:13:00,77.228,77.228,77.205,77.216,249280000.0
2007-03-21 22:15:00,77.239,77.26,77.22,77.242,192630000.0
2007-03-21 22:16:00,77.271,77.276,77.248,77.258,229080000.0
2007-03-21 22:17:00,77.26,77.272,77.239,77.248,163270000.0
2007-03-21 22:18:00,77.292,77.308,77.28,77.302,225890000.0
2007-03-21 22:19:00,77.279,77.28,77.25,77.256,231080000.0
2007-03-21 22:20:00,77.291,77.297,77.266,77.277,194070000.0
2007-03-21 22:21:00,77.288,77.321,77.264,77.281,213730000.0
2007-03-21 22:22:00,77.257,77.288,77.254,77.278,202930000.0
2007-03-21 22:23:00,77.269,77.276,77.241,77.262,101650000.0
2007-03-21 22:24:00,77.279,77.303,77.263,77.263,27850000.0
2007-03-21 22:26:00,77.244,77.261,77.233,77.246,298760000.0
2007-03-21 22:27:00,77.262,77.293,77.249,77.252,98970000.0
2007-03-21 22:29:00,77.265,77.268,77.241,77.241,368990000.0
2007-03-21 22:30:00,77.284,77.301,77.257,77.272,325240000.0
2007-03-21 22:31:00,77.261,77.275,77.241,77.241,184310000.0
2007-03-21 22:32:00,77.24,77.259,77.228,77.244,323160000.0
2007-03-21 22:33:00,77.284,77.285,77.254,77.254,238850000.0
2007-03-21 22:35:00,77.258,77.26,77.237,77.244,105810000.0
2007-03-21 22:36:00,77.278,77.31,77.249,77.255,129280000.0
2007-03-21 22:37:00,77.217,77.247,77.217,77.247,96890000.0
2007-03-21 22:38:00,77.241,77.247,77.223,77.226,37600000.0
2007-03-21 22:39:00,77.264,77.264,77.223,77.225,152750000.0
2007-03-21 22:40:00,77.236,77.25,77.226,77.227,139700000.0
2007-03-21 22:41:00,77.239,77.244,77.216,77.216,183950000.0
2007-03-21 22:42:00,77.261,77.277,77.243,77.254,331060000.0
2007-03-21 22:43:00,77.218,77.226,77.2,77.213,155260000.0
2007-03-21 22:44:00,77.226,77.239,77.214,77.223,138450000.0
2007-03-21 22:45:00,77.243,77.275,77.228,77.228,169560000.0
2007-03-21 22:46:00,77.209,77.238,77.209,77.238,182450000.0
2007-03-21 22:47:00,77.233,77.247,77.22,77.229,248020000.0
2007-03-21 22:48:00,77.255,77.255,77.226,77.231,225350000.0
2007-03-21 22:49:00,77.211,77.226,77.202,77.22,22930000.0
2007-03-21 22:50:00,77.226,77.239,77.211,77.236,462250000.0
2007-03-21 22:51:00,77.232,77.232,77.202,77.211,133560000.0
2007-03-21 22:52:00,77.239,77.255,77.205,77.208,149620000.0
2007-03-21 22:53:00,77.223,77.249,77.223,77.247,126010000.0
2007-03-21 22:54:00,77.229,77.255,77.225,77.243,105270000.0
2007-03-21 22:55:00,77.216,77.228,77.204,77.214,140360000.0
2007-03-21 22:56:00,77.2,77.231,77.198,77.214,37270000.0
2007-03-21 22:57:00,77.245,77.245,77.211,77.228,31130000.0
2007-03-21 22:58:00,77.218,77.22,77.193,77.196,229660000.0
2007-03-21 23:00:00,77.192,77.211,77.167,77.172,197260000.0
2007-03-21 23:01:00,77.169,77.196,77.166,77.194,111210000.0
2007-03-21 23:02:00,77.163,77.203,77.163,77.203,159590000.0
2007-03-21 23:03:00,77.189,77.215,77.182,77.188,163070000.0
2007-03-21 23:05:00,77.208,77.21,77.182,77.19,209500000.0
2007-03-21 23:06:00,77.234,77.234,77.196,77.196,136250000.0
2007-03-21 23:08:00,77.213,77.235,77.2,77.218,60960000.0
2007-03-21 23:09:00,77.265,77.265,77.23,77.233,34740000.0
2007-03-21 23:10:00,77.234,77.258,77.232,77.239,29840000.0
2007-03-21 23:11:00,77.232,77.263,77.226,77.239,151170000.0
2007-03-21 23:12:00,77.282,77.282,77.237,77.244,133920000.0
2007-03-21 23:13:00,77.227,77.254,77.217,77.254,358050000.0
2007-03-21 23:14:00,77.233,77.252,77.217,77.234,273050000.0
2007-03-21 23:15:00,77.277,77.277,77.251,77.251,124880000.0
2007-03-21 23:17:00,77.202,77.226,77.2,77.222,125880000.0
2007-03-21 23:18:00,77.253,77.253,77.221,77.232,26940000.0
2007-03-21 23:19:00,77.211,77.229,77.202,77.216,279030000.0
2007-03-21 23:20:00,77.205,77.237,77.205,77.223,196880000.0
2007-03-21 23:21:00,77.23,77.25,77.212,77.217,196030000.0
2007-03-21 23:23:00,77.237,77.252,77.215,77.252,327340000.0
2007-03-21 23:24:00,77.239,77.272,77.231,77.251,194280000.0
2007-03-21 23:26:00,77.238,77.246,77.219,77.223,244440000.0
2007-03-21 23:27:00,77.248,77.26,77.233,77.245,369170000.0
2007-03-21 23:29:00,77.241,77.258,77.232,77.244,258440000.0
2007-03-21 23:30:00,77.272,77.287,77.256,77.259,274660000.0
2007-03-21 23:32:00,77.253,77.271,77.243,77.257,277600000.0
2007-03-21 23:33:00,77.267,77.279,77.254,77.262,243360000.0
2007-03-21 23:35:00,77.25,77.267,77.241,77.267,306670000.0
2007-03-21 23:36:00,77.319,77.319,77.279,77.281,210290000.0
2007-03-21 23:37:00,77.278,77.281,77.248,77.259,265140000.0
2007-03-21 23:38:00,77.253,77.277,77.246,77.261,211910000.0
2007-03-21 23:39:00,77.26,77.285,77.253,77.259,211950000.0
2007-03-21 23:40:00,77.233,77.263,77.232,77.25,248190000.0
2007-03-21 23:41:00,77.228,77.245,77.215,77.231,226700000.0
2007-03-21 23:42:00,77.266,77.266,77.23,77.233,18920000.0
2007-03-21 23:44:00,77.199,77.229,77.199,77.229,340700000.0
2007-03-21 23:45:00,77.205,77.235,77.202,77.212,50830000.0
2007-03-21 23:47:00,77.192,77.214,77.178,77.209,245340000.0
2007-03-21 23:48:00,77.212,77.237,77.211,77.228,233040000.0
2007-03-21 23:49:00,77.188,77.207,77.178,77.192,202920000.0
2007-03-21 23:50:00,77.194,77.222,77.193,77.212,58120000.0
2007-03-21 23:51:00,77.235,77.235,77.204,77.204,147230000.0
2007-03-21 23:52:00,77.208,77.21,77.187,77.209,157060000.0
2007-03-21 23:53:00,77.192,77.207,77.18,77.192,202260000.0
2007-03-21 23:54:00,77.197,77.208,77.187,77.195,9400000.0
2007-03-21 23:57:00,77.193,77.213,77.174,77.187,197770000.0
2007-03-21 23:58:00,77.205,77.205,77.169,77.178,233850000.0
2007-03-22 00:00:00,77.157,77.201,77.157,77.182,93710000.0
2007-03-22 00:01:00,77.154,77.167,77.143,77.166,226910000.0
2007-03-22 00:02:00,77.161,77.175,77.146,77.156,118860000.0
2007-03-22 00:03:00,77.128,77.161,77.111,77.123,207580000.0
2007-03-22 00:04:00,77.122,77.122,77.093,77.115,33630000.0
2007-03-22 00:05:00,77.119,77.155,77.109,77.137,109670000.0
2007-03-22 00:06:00,77.131,77.172,77.123,77.132,142820000.0
2007-03-22 00:07:00,77.132,77.146,77.117,77.132,190840000.0
2007-03-22 00:08:00,77.14,77.154,77.123,77.139,131320000.0
2007-03-22 00:09:00,77.165,77.178,77.152,77.175,147990000.0
2007-03-22 00:10:00,77.133,77.146,77.12,77.141,254300000.0
2007-03-22 00:11:00,77.124,77.146,77.117,77.131,276420000.0
2007-03-22 00:12:00,77.142,77.175,77.117,77.131,425840000.0
2007-03-22 00:14:00,77.12,77.128,77.103,77.103,219180000.0
2007-03-22 00:15:00,77.136,77.152,77.112,77.113,79530000.0
2007-03-22 00:16:00,77.107,77.115,77.084,77.103,129560000.0
2007-03-22 00:17:00,77.129,77.134,77.105,77.122,138840000.0
2007-03-22 00:18:00,77.113,77.144,77.111,77.116,35090000.0
2007-03-22 00:20:00,77.13,77.139,77.11,77.11,109330000.0
2007-03-22 00:21:00,77.115,77.136,77.112,77.136,137100000.0
2007-03-22 00:22:00,77.134,77.147,77.122,77.147,40030000.0
2007-03-22 00:23:00,77.139,77.155,77.114,77.124,215290000.0
2007-03-22 00:24:00,77.123,77.153,77.116,77.13,172800000.0
2007-03-22 00:25:00,77.121,77.126,77.1,77.1,338260000.0
2007-03-22 00:26:00,77.117,77.118,77.089,77.106,460190000.0
2007-03-22 00:27:00,77.136,77.136,77.109,77.135,181550000.0
2007-03-22 00:29:00,77.134,77.148,77.12,77.146,364090000.0
2007-03-22 00:30:00,77.174,77.174,77.129,77.136,273980000.0
2007-03-22 00:31:00,77.146,77.147,77.119,77.129,211300000.0
2007-03-22 00:32:00,77.123,77.148,77.121,77.134,141700000.0
2007-03-22 00:33:00,77.158,77.174,77.134,77.143,84080000.0
2007-03-22 00:34:00,77.116,77.139,77.104,77.111,187670000.0
2007-03-22 00:35:00,77.128,77.134,77.105,77.121,91770000.0
2007-03-22 00:36:00,77.166,77.166,77.114,77.121,117410000.0
2007-03-22 00:37:00,77.125,77.145,77.116,77.127,159000000.0
2007-03-22 00:39:00,77.156,77.17,77.145,77.155,348420000.0
2007-03-22 00:40:00,77.148,77.149,77.12,77.132,204860000.0
2007-03-22 00:42:00,77.146,77.169,77.144,77.168,279390000.0
2007-03-22 00:43:00,77.136,77.166,77.136,77.16,357590000.0
2007-03-22 00:44:00,77.157,77.169,77.14,77.155,422330000.0
2007-03-22 00:45:00,77.144,77.166,77.136,77.137,23320000.0
2007-03-22 00:46:00,77.143,77.163,77.131,77.153,301790000.0
2007-03-22 00:47:00,77.141,77.156,77.131,77.15,182270000.0
2007-03-22 00:48:00,77.154,77.168,77.143,77.161,268690000.0
2007-03-22 00:49:00,77.165,77.165,77.138,77.148,227890000.0
2007-03-22 00:50:00,77.151,77.157,77.129,77.129,206450000.0
2007-03-22 00:51:00,77.149,77.149,77.134,77.14,123880000.0
2007-03-22 00:52:00,77.126,77.143,77.114,77.132,172430000.0
2007-03-22 00:53:00,77.126,77.144,77.114,77.129,181830000.0
2007-03-22 00:54:00,77.144,77.162,77.122,77.14,148920000.0
2007-03-22 00:55:00,77.15,77.157,77.129,77.129,353090000.0
2007-03-22 00:57:00,77.139,77.153,77.124,77.134,287930000.0
2007-03-22 00:58:00,77.118,77.146,77.118,77.146,220700000.0
2007-03-22 00:59:00,77.141,77.146,77.119,77.12,215280000.0
2007-03-22 01:00:00,77.131,77.161,77.125,77.136,158910000.0
2007-03-22 01:01:00,77.126,77.14,77.114,77.124,152950000.0
2007-03-22 01:02:00,77.118,77.129,77.104,77.115,174050000.0
2007-03-22 01:03:00,77.158,77.16,77.135,77.137,261450000.0
2007-03-22 01:04:00,77.119,77.128,77.101,77.105,188830000.0
2007-03-22 01:06:00,77.14,77.155,77.121,77.13,195260000.0
2007-03-22 01:07:00,77.112,77.144,77.112,77.144,202090000.0
2007-03-22 01:08:00,77.141,77.148,77.119,77.129,203910000.0
2007-03-22 01:09:00,77.117,77.144,77.107,77.129,118070000.0
2007-03-22 01:11:00,77.128,77.147,77.118,77.146,280140000.0
2007-03-22 01:12:00,77.144,77.159,77.137,77.144,21710000.0
2007-03-22 01:13:00,77.129,77.147,77.12,77.133,232270000.0
2007-03-22 01:15:00,77.141,77.167,77.139,77.16,238270000.0
2007-03-22 01:16:00,77.116,77.14,77.116,77.139,171590000.0
2007-03-22 01:17:00,77.146,77.146,77.112,77.137,130740000.0
2007-03-22 01:18:00,77.157,77.157,77.121,77.121,119450000.0
2007-03-22 01:19:00,77.149,77.149,77.123,77.123,119130000.0
2007-03-22 01:21:00,77.178,77.19,77.161,77.173,298750000.0
2007-03-22 01:22:00,77.142,77.155,77.135,77.154,31910000.0
2007-03-22 01:23:00,77.15,77.157,77.132,77.14,311760000.0
2007-03-22 01:24:00,77.172,77.18,77.155,77.171,36490000.0
2007-03-22 01:25:00,77.163,77.185,77.153,77.172,320430000.0
2007-03-22 01:26:00,77.188,77.214,77.179,77.193,284320000.0
2007-03-22 01:27:00,77.223,77.228,77.201,77.215,318170000.0
2007-03-22 01:29:00,77.195,77.227,77.195,77.22,370550000.0
2007-03-22 01:30:00,77.243,77.243,77.206,77.22,260830000.0
2007-03-22 01:31:00,77.211,77.228,77.2,77.228,438000000.0
2007-03-22 01:32:00,77.222,77.253,77.22,77.247,358770000.0
2007-03-22 01:33:00,77.249,77.264,77.237,77.247,210450000.0
2007-03-22 01:34:00,77.238,77.254,77.222,77.253,234700000.0
2007-03-22 01:35:00,77.22,77.249,77.22,77.241,469510000.0
2007-03-22 01:36:00,77.257,77.273,77.228,77.238,474260000.0
2007-03-22 01:37:00,77.232,77.258,77.229,77.257,347330000.0
2007-03-22 01:38:00,77.232,77.247,77.197,77.22,315690000.0
2007-03-22 01:39:00,77.21,77.232,77.181,77.195,370800000.0
2007-03-22 01:40:00,77.197,77.217,77.174,77.186,333540000.0
2007-03-22 01:41:00,77.189,77.206,77.175,77.186,313140000.0
2007-03-22 01:42:00,77.189,77.208,77.164,77.178,222000000.0
2007-03-22 01:43:00,77.156,77.186,77.156,77.18,198340000.0
2007-03-22 01:44:00,77.175,77.187,77.16,77.167,276190000.0
2007-03-22 01:45:00,77.216,77.218,77.19,77.2,222170000.0
2007-03-22 01:46:00,77.187,77.187,77.152,77.152,402730000.0
2007-03-22 01:47:00,77.172,77.191,77.151,77.179,437740000.0
2007-03-22 01:48:00,77.195,77.195,77.15,77.15,373850000.0
2007-03-22 01:49:00,77.157,77.187,77.157,77.167,352340000.0
2007-03-22 01:50:00,77.164,77.171,77.129,77.137,452840000.0
2007-03-22 01:51:00,77.142,77.142,77.109,77.136,50910000.0
2007-03-22 01:52:00,77.118,77.153,77.118,77.149,349570000.0
2007-03-22 01:53:00,77.157,77.157,77.12,77.127,289400000.0
2007-03-22 01:54:00,77.139,77.155,77.122,77.128,192360000.0
2007-03-22 01:55:00,77.157,77.17,77.137,77.17,31270000.0
2007-03-22 01:56:00,77.154,77.201,77.154,77.189,275600000.0
2007-03-22 01:57:00,77.213,77.226,77.197,77.221,229990000.0
2007-03-22 01:58:00,77.208,77.208,77.17,77.17,168280000.0
2007-03-22 02:00:00,77.202,77.202,77.137,77.137,30160000.0
2007-03-22 02:01:00,77.153,77.191,77.153,77.171,232870000.0
2007-03-22 02:02:00,77.163,77.185,77.163,77.185,171720000.0
2007-03-22 02:03:00,77.204,77.23,77.189,77.204,365030000.0
2007-03-22 02:04:00,77.197,77.219,77.183,77.191,43900000.0
2007-03-22 02:05:00,77.204,77.224,77.195,77.203,260370000.0
2007-03-22 02:06:00,77.255,77.255,77.182,77.192,480150000.0
2007-03-22 02:07:00,77.188,77.224,77.188,77.224,513460000.0
2007-03-22 02:08:00,77.219,77.237,77.203,77.211,369530000.0
2007-03-22 02:09:00,77.261,77.281,77.22,77.22,330320000.0
2007-03-22 02:10:00,77.23,77.239,77.202,77.218,385640000.0
2007-03-22 02:11:00,77.223,77.245,77.213,77.227,332290000.0
2007-03-22 02:12:00,77.249,77.27,77.229,77.244,320120000.0
2007-03-22 02:13:00,77.242,77.255,77.217,77.239,223050000.0
2007-03-22 02:14:00,77.237,77.259,77.227,77.241,210820000.0
2007-03-22 02:15:00,77.283,77.283,77.245,77.257,278250000.0
2007-03-22 02:16:00,77.261,77.275,77.247,77.25,238640000.0
2007-03-22 02:17:00,77.286,77.286,77.241,77.241,406380000.0
2007-03-22 02:18:00,77.269,77.29,77.246,77.254,449540000.0
2007-03-22 02:19:00,77.27,77.27,77.241,77.247,367980000.0
2007-03-22 02:20:00,77.274,77.286,77.253,77.253,378760000.0
2007-03-22 02:21:00,77.255,77.291,77.247,77.254,441810000.0
2007-03-22 02:22:00,77.248,77.275,77.248,77.254,399640000.0
2007-03-22 02:23:00,77.269,77.296,77.256,77.269,380010000.0
2007-03-22 02:24:00,77.292,77.312,77.282,77.287,274060000.0
2007-03-22 02:25:00,77.27,77.295,77.265,77.289,191520000.0
2007-03-22 02:26:00,77.276,77.313,77.267,77.293,277360000.0
2007-03-22 02:27:00,77.309,77.336,77.279,77.288,269680000.0
2007-03-22 02:28:00,77.285,77.297,77.272,77.282,242720000.0
2007-03-22 02:29:00,77.302,77.309,77.282,77.285,179080000.0
2007-03-22 02:30:00,77.304,77.322,77.29,77.296,371010000.0
2007-03-22 02:31:00,77.297,77.313,77.279,77.306,47360000.0
2007-03-22 02:32:00,77.303,77.316,77.289,77.316,268420000.0
2007-03-22 02:33:00,77.34,77.355,77.317,77.333,226720000.0
2007-03-22 02:34:00,77.321,77.326,77.288,77.301,410920000.0
2007-03-22 02:35:00,77.277,77.317,77.277,77.299,439370000.0
2007-03-22 02:36:00,77.351,77.351,77.299,77.308,371610000.0
2007-03-22 02:38:00,77.308,77.311,77.285,77.296,470830000.0
2007-03-22 02:39:00,77.342,77.342,77.281,77.281,420750000.0
2007-03-22 02:40:00,77.273,77.31,77.273,77.309,379970000.0
2007-03-22 02:41:00,77.316,77.316,77.288,77.301,293290000.0
2007-03-22 02:42:00,77.354,77.354,77.302,77.307,210450000.0
2007-03-22 02:43:00,77.279,77.305,77.269,77.285,295640000.0
2007-03-22 02:44:00,77.276,77.303,77.263,77.289,285190000.0
2007-03-22 02:45:00,77.309,77.34,77.282,77.297,265410000.0
2007-03-22 02:47:00,77.272,77.289,77.259,77.277,370660000.0
2007-03-22 02:48:00,77.318,77.318,77.284,77.288,22690000.0
2007-03-22 02:49:00,77.283,77.309,77.282,77.305,238400000.0
2007-03-22 02:50:00,77.303,77.307,77.283,77.296,177790000.0
2007-03-22 02:51:00,77.323,77.337,77.3,77.31,392140000.0
2007-03-22 02:52:00,77.293,77.311,77.287,77.287,25240000.0
2007-03-22 02:53:00,77.297,77.308,77.285,77.292,174500000.0
2007-03-22 02:54:00,77.32,77.346,77.303,77.324,395300000.0
2007-03-22 02:55:00,77.329,77.334,77.31,77.334,38170000.0
2007-03-22 02:56:00,77.346,77.347,77.319,77.321,376330000.0
2007-03-22 02:57:00,77.338,77.338,77.311,77.316,31440000.0
2007-03-22 02:58:00,77.298,77.305,77.273,77.281,212100000.0
2007-03-22 02:59:00,77.286,77.305,77.27,77.279,280250000.0
2007-03-22 03:00:00,77.307,77.323,77.286,77.301,238680000.0
2007-03-22 03:01:00,77.262,77.288,77.257,77.282,419140000.0
2007-03-22 03:02:00,77.276,77.299,77.267,77.282,451320000.0
2007-03-22 03:03:00,77.319,77.334,77.285,77.297,386660000.0
2007-03-22 03:04:00,77.291,77.325,77.291,77.325,381720000.0
2007-03-22 03:05:00,77.303,77.316,77.285,77.291,446220000.0
2007-03-22 03:06:00,77.292,77.34,77.271,77.271,403240000.0
2007-03-22 03:07:00,77.267,77.301,77.267,77.297,370950000.0
2007-03-22 03:08:00,77.272,77.287,77.258,77.268,291690000.0
2007-03-22 03:09:00,77.307,77.325,77.277,77.283,196790000.0
2007-03-22 03:10:00,77.266,77.28,77.249,77.277,304110000.0
2007-03-22 03:11:00,77.271,77.287,77.261,77.274,277280000.0
2007-03-22 03:12:00,77.31,77.326,77.292,77.297,238360000.0
2007-03-22 03:14:00,77.3,77.319,77.287,77.319,386950000.0
2007-03-22 03:15:00,77.298,77.331,77.298,77.305,38780000.0
2007-03-22 03:16:00,77.325,77.336,77.301,77.311,369930000.0
2007-03-22 03:17:00,77.336,77.352,77.314,77.33,296890000.0
2007-03-22 03:18:00,77.374,77.374,77.338,77.348,200420000.0
2007-03-22 03:19:00,77.319,77.346,77.311,77.337,286130000.0
2007-03-22 03:20:00,77.32,77.344,77.314,77.322,282120000.0
2007-03-22 03:21:00,77.354,77.354,77.314,77.314,247860000.0
2007-03-22 03:22:00,77.318,77.329,77.304,77.313,174980000.0
2007-03-22 03:23:00,77.323,77.329,77.305,77.316,398390000.0
2007-03-22 03:24:00,77.358,77.358,77.323,77.33,19230000.0
2007-03-22 03:25:00,77.322,77.327,77.303,77.314,174700000.0
2007-03-22 03:26:00,77.31,77.328,77.299,77.328,371240000.0
2007-03-22 03:27:00,77.316,77.344,77.298,77.328,52160000.0
2007-03-22 03:28:00,77.334,77.334,77.307,77.311,30310000.0
2007-03-22 03:29:00,77.307,77.326,77.295,77.312,387790000.0
2007-03-22 03:30:00,77.325,77.385,77.314,77.319,460700000.0
2007-03-22 03:31:00,77.295,77.316,77.276,77.29,405200000.0
2007-03-22 03:32:00,77.302,77.326,77.289,77.326,373550000.0
2007-03-22 03:33:00,77.403,77.403,77.322,77.322,298510000.0
2007-03-22 03:34:00,77.309,77.328,77.3,77.309,200050000.0
2007-03-22 03:36:00,77.345,77.345,77.305,77.307,268050000.0
2007-03-22 03:37:00,77.302,77.322,77.289,77.309,237580000.0
2007-03-22 03:38:00,77.297,77.308,77.285,77.292,182170000.0
2007-03-22 03:39:00,77.335,77.35,77.302,77.303,388390000.0
2007-03-22 03:40:00,77.285,77.313,77.285,77.313,38080000.0
2007-03-22 03:42:00,77.367,77.385,77.326,77.366,385270000.0
2007-03-22 03:43:00,77.36,77.38,77.352,77.36,61070000.0
2007-03-22 03:44:00,77.351,77.355,77.329,77.338,175200000.0
2007-03-22 03:45:00,77.343,77.406,77.339,77.391,373080000.0
2007-03-22 03:46:00,77.345,77.345,77.325,77.342,34080000.0
2007-03-22 03:48:00,77.354,77.37,77.334,77.335,410770000.0
2007-03-22 03:49:00,77.32,77.349,77.313,77.329,369560000.0
2007-03-22 03:51:00,77.38,77.38,77.328,77.334,204890000.0
2007-03-22 03:52:00,77.332,77.346,77.313,77.326,295650000.0
2007-03-22 03:54:00,77.375,77.375,77.341,77.348,240800000.0
2007-03-22 03:55:00,77.353,77.371,77.348,77.368,162440000.0
2007-03-22 03:56:00,77.36,77.369,77.338,77.358,379710000.0
2007-03-22 03:57:00,77.371,77.393,77.359,77.359,30330000.0
2007-03-22 03:58:00,77.334,77.363,77.334,77.35,30480000.0
2007-03-22 03:59:00,77.355,77.356,77.333,77.341,39660000.0
2007-03-22 04:00:00,77.348,77.401,77.344,77.385,244440000.0
2007-03-22 04:01:00,77.38,77.392,77.357,77.368,160530000.0
2007-03-22 04:02:00,77.354,77.384,77.349,77.357,382020000.0
2007-03-22 04:03:00,77.383,77.385,77.338,77.338,43200000.0
2007-03-22 04:06:00,77.362,77.374,77.325,77.338,410950000.0
2007-03-22 04:07:00,77.328,77.369,77.318,77.35,386650000.0
2007-03-22 04:08:00,77.354,77.385,77.347,77.37,453110000.0
2007-03-22 04:09:00,77.386,77.4,77.372,77.395,409530000.0
2007-03-22 04:11:00,77.362,77.387,77.344,77.36,292030000.0
2007-03-22 04:12:00,77.333,77.371,77.333,77.353,211540000.0
2007-03-22 04:13:00,77.376,77.38,77.343,77.345,301830000.0
2007-03-22 04:14:00,77.392,77.392,77.353,77.356,292290000.0
2007-03-22 04:15:00,77.377,77.404,77.353,77.399,246990000.0
2007-03-22 04:16:00,77.381,77.395,77.364,77.382,168080000.0
2007-03-22 04:17:00,77.356,77.372,77.347,77.362,395720000.0
2007-03-22 04:18:00,77.379,77.402,77.371,77.377,27820000.0
2007-03-22 04:20:00,77.345,77.377,77.345,77.372,261090000.0
2007-03-22 04:21:00,77.357,77.392,77.351,77.36,238660000.0
2007-03-22 04:22:00,77.355,77.393,77.351,77.375,171630000.0
2007-03-22 04:23:00,77.372,77.396,77.363,77.376,355670000.0
2007-03-22 04:24:00,77.405,77.405,77.384,77.404,33730000.0
2007-03-22 04:25:00,77.36,77.382,77.352,77.364,31000000.0
2007-03-22 04:26:00,77.371,77.39,77.356,77.371,263880000.0
2007-03-22 04:27:00,77.38,77.396,77.356,77.372,234940000.0
2007-03-22 04:28:00,77.37,77.383,77.335,77.343,167440000.0
2007-03-22 04:29:00,77.341,77.37,77.336,77.355,377150000.0
2007-03-22 04:30:00,77.347,77.374,77.335,77.34,45860000.0
2007-03-22 04:31:00,77.338,77.36,77.322,77.333,240630000.0
2007-03-22 04:32:00,77.35,77.369,77.342,77.36,172270000.0
2007-03-22 04:33:00,77.353,77.365,77.331,77.346,368020000.0
2007-03-22 04:34:00,77.325,77.348,77.325,77.346,48160000.0
2007-03-22 04:35:00,77.339,77.348,77.32,77.322,271150000.0
2007-03-22 04:36:00,77.357,77.374,77.339,77.343,229560000.0
2007-03-22 04:37:00,77.329,77.349,77.324,77.347,160120000.0
2007-03-22 04:38:00,77.339,77.349,77.322,77.329,362210000.0
2007-03-22 04:39:00,77.365,77.387,77.353,77.368,38770000.0
2007-03-22 04:40:00,77.366,77.395,77.355,77.381,350280000.0
2007-03-22 04:41:00,77.353,77.385,77.343,77.369,297420000.0
2007-03-22 04:42:00,77.395,77.395,77.344,77.355,185510000.0
2007-03-22 04:43:00,77.387,77.387,77.357,77.372,293270000.0
2007-03-22 04:44:00,77.344,77.37,77.344,77.369,268910000.0
2007-03-22 04:45:00,77.396,77.396,77.354,77.369,241530000.0
2007-03-22 04:46:00,77.366,77.394,77.359,77.381,158780000.0
2007-03-22 04:47:00,77.388,77.394,77.354,77.38,375570000.0
2007-03-22 04:48:00,77.39,77.39,77.366,77.37,28310000.0
2007-03-22 04:49:00,77.372,77.378,77.353,77.365,167980000.0
2007-03-22 04:50:00,77.349,77.372,77.347,77.371,377950000.0
2007-03-22 04:51:00,77.374,77.401,77.369,77.384,43420000.0
2007-03-22 04:53:00,77.364,77.386,77.351,77.372,169340000.0
2007-03-22 04:54:00,77.396,77.396,77.354,77.359,375730000.0
2007-03-22 04:55:00,77.345,77.372,77.339,77.339,48110000.0
2007-03-22 04:56:00,77.339,77.347,77.319,77.333,288870000.0
2007-03-22 04:57:00,77.364,77.386,77.344,77.37,200390000.0
2007-03-22 04:58:00,77.364,77.394,77.357,77.394,293980000.0
2007-03-22 04:59:00,77.369,77.399,77.369,77.382,261630000.0
2007-03-22 05:00:00,77.383,77.413,77.374,77.413,255420000.0
2007-03-22 05:01:00,77.403,77.422,77.376,77.376,172660000.0
2007-03-22 05:02:00,77.419,77.422,77.397,77.411,396520000.0
2007-03-22 05:03:00,77.416,77.44,77.39,77.401,26740000.0
2007-03-22 05:04:00,77.368,77.393,77.35,77.378,245910000.0
2007-03-22 05:05:00,77.369,77.381,77.357,77.368,169620000.0
2007-03-22 05:06:00,77.404,77.42,77.372,77.389,382880000.0
2007-03-22 05:07:00,77.378,77.399,77.378,77.385,14680000.0
2007-03-22 05:08:00,77.353,77.389,77.341,77.369,379240000.0
2007-03-22 05:09:00,77.368,77.385,77.35,77.366,45910000.0
2007-03-22 05:10:00,77.359,77.381,77.344,77.344,366650000.0
2007-03-22 05:11:00,77.362,77.378,77.353,77.365,295380000.0
2007-03-22 05:12:00,77.357,77.38,77.35,77.358,208770000.0
2007-03-22 05:13:00,77.343,77.371,77.337,77.366,291840000.0
2007-03-22 05:14:00,77.357,77.373,77.332,77.341,280580000.0
2007-03-22 05:15:00,77.357,77.357,77.333,77.343,262850000.0
2007-03-22 05:16:00,77.356,77.381,77.346,77.356,173210000.0
2007-03-22 05:17:00,77.347,77.38,77.339,77.356,387920000.0
2007-03-22 05:18:00,77.36,77.382,77.352,77.368,46820000.0
2007-03-22 05:19:00,77.364,77.389,77.355,77.355,41140000.0
2007-03-22 05:20:00,77.377,77.378,77.351,77.367,380430000.0
2007-03-22 05:21:00,77.392,77.392,77.361,77.377,46410000.0
2007-03-22 05:22:00,77.407,77.407,77.368,77.378,175870000.0
2007-03-22 05:23:00,77.382,77.411,77.372,77.378,392300000.0
2007-03-22 05:24:00,77.401,77.401,77.375,77.378,27800000.0
2007-03-22 05:26:00,77.384,77.417,77.373,77.403,379990000.0
2007-03-22 05:27:00,77.387,77.417,77.386,77.404,40590000.0
2007-03-22 05:28:00,77.427,77.427,77.387,77.394,174390000.0
2007-03-22 05:29:00,77.42,77.429,77.401,77.409,385070000.0
2007-03-22 05:30:00,77.448,77.448,77.406,77.406,21720000.0
2007-03-22 05:31:00,77.399,77.431,77.399,77.405,39670000.0
2007-03-22 05:32:00,77.427,77.43,77.405,77.418,269510000.0
2007-03-22 05:33:00,77.418,77.431,77.406,77.431,242780000.0
2007-03-22 05:34:00,77.39,77.401,77.38,77.386,166130000.0
2007-03-22 05:35:00,77.417,77.427,77.382,77.413,379250000.0
2007-03-22 05:36:00,77.394,77.425,77.387,77.425,43750000.0
2007-03-22 05:37:00,77.395,77.41,77.381,77.381,32130000.0
2007-03-22 05:38:00,77.393,77.423,77.383,77.405,269800000.0
2007-03-22 05:39:00,77.411,77.439,77.391,77.398,247850000.0
2007-03-22 05:40:00,77.408,77.423,77.386,77.404,161270000.0
2007-03-22 05:41:00,77.393,77.426,77.386,77.426,388790000.0
2007-03-22 05:42:00,77.417,77.428,77.404,77.428,19540000.0
2007-03-22 05:45:00,77.422,77.439,77.394,77.405,37190000.0
2007-03-22 05:46:00,77.355,77.408,77.348,77.408,40850000.0
2007-03-22 05:47:00,77.387,77.425,77.387,77.421,394150000.0
2007-03-22 05:48:00,77.429,77.43,77.377,77.387,448930000.0
2007-03-22 05:49:00,77.386,77.421,77.379,77.386,376670000.0
2007-03-22 05:51:00,77.398,77.421,77.398,77.418,463560000.0
2007-03-22 05:54:00,77.394,77.41,77.374,77.379,284940000.0
2007-03-22 05:57:00,77.374,77.442,77.374,77.407,284170000.0
2007-03-22 05:58:00,77.386,77.401,77.374,77.392,235540000.0
2007-03-22 05:59:00,77.381,77.398,77.371,77.381,165210000.0
2007-03-22 06:00:00,77.391,77.414,77.375,77.393,375070000.0
2007-03-22 06:01:00,77.394,77.413,77.375,77.377,35210000.0
2007-03-22 06:02:00,77.378,77.404,77.372,77.399,181040000.0
2007-03-22 06:03:00,77.389,77.406,77.364,77.381,381700000.0
2007-03-22 06:04:00,77.36,77.387,77.354,77.363,43270000.0
2007-03-22 06:05:00,77.356,77.368,77.339,77.349,176370000.0
2007-03-22 06:06:00,77.363,77.403,77.355,77.363,372790000.0
2007-03-22 06:07:00,77.353,77.391,77.353,77.376,38490000.0
2007-03-22 06:08:00,77.356,77.391,77.356,77.371,270370000.0
2007-03-22 06:09:00,77.379,77.381,77.357,77.381,239090000.0
2007-03-22 06:10:00,77.357,77.379,77.357,77.377,164130000.0
2007-03-22 06:11:00,77.37,77.381,77.354,77.357,393570000.0
2007-03-22 06:12:00,77.37,77.391,77.36,77.36,34000000.0
2007-03-22 06:14:00,77.357,77.38,77.354,77.373,387230000.0
2007-03-22 06:15:00,77.371,77.399,77.36,77.369,46090000.0
2007-03-22 06:16:00,77.354,77.381,77.341,77.363,33020000.0
2007-03-22 06:17:00,77.341,77.384,77.341,77.384,375490000.0
2007-03-22 06:18:00,77.375,77.389,77.37,77.37,6760000.0
2007-03-22 06:19:00,77.36,77.371,77.347,77.355,172220000.0
2007-03-22 06:20:00,77.379,77.395,77.355,77.379,390850000.0
2007-03-22 06:21:00,77.378,77.385,77.362,77.362,37930000.0
2007-03-22 06:22:00,77.352,77.365,77.339,77.339,26410000.0
2007-03-22 06:23:00,77.37,77.386,77.361,77.383,388040000.0
2007-03-22 06:24:00,77.377,77.377,77.356,77.356,26030000.0
2007-03-22 06:25:00,77.358,77.372,77.342,77.348,41470000.0
2007-03-22 06:26:00,77.356,77.375,77.339,77.355,393370000.0
2007-03-22 06:27:00,77.34,77.373,77.336,77.336,63320000.0
2007-03-22 06:28:00,77.356,77.38,77.347,77.377,204330000.0
2007-03-22 06:29:00,77.357,77.38,77.337,77.36,293470000.0
2007-03-22 06:30:00,77.388,77.397,77.37,77.378,284080000.0
2007-03-22 06:31:00,77.354,77.381,77.34,77.368,248500000.0
2007-03-22 06:32:00,77.356,77.382,77.347,77.382,177680000.0
2007-03-22 06:33:00,77.359,77.391,77.353,77.368,375230000.0
2007-03-22 06:34:00,77.358,77.374,77.341,77.341,41580000.0
2007-03-22 06:35:00,77.352,77.372,77.332,77.345,373890000.0
2007-03-22 06:36:00,77.372,77.372,77.333,77.338,293620000.0
2007-03-22 06:37:00,77.33,77.356,77.325,77.342,189840000.0
2007-03-22 06:38:00,77.343,77.368,77.335,77.364,292740000.0
2007-03-22 06:39:00,77.372,77.372,77.328,77.335,279260000.0
2007-03-22 06:40:00,77.347,77.347,77.322,77.334,244420000.0
2007-03-22 06:41:00,77.334,77.347,77.318,77.328,163390000.0
2007-03-22 06:42:00,77.368,77.372,77.344,77.359,379620000.0
2007-03-22 06:43:00,77.328,77.349,77.32,77.324,31990000.0
2007-03-22 06:44:00,77.332,77.35,77.321,77.343,382230000.0
2007-03-22 06:45:00,77.341,77.364,77.335,77.342,21900000.0
2007-03-22 06:48:00,77.349,77.375,77.333,77.341,214970000.0
2007-03-22 06:50:00,77.336,77.349,77.321,77.332,283740000.0
2007-03-22 06:51:00,77.356,77.384,77.346,77.352,267360000.0
2007-03-22 06:52:00,77.363,77.388,77.362,77.387,234000000.0
2007-03-22 06:53:00,77.373,77.387,77.364,77.376,168930000.0
2007-03-22 06:54:00,77.354,77.378,77.343,77.364,382430000.0
2007-03-22 06:55:00,77.348,77.361,77.339,77.357,25380000.0
2007-03-22 06:56:00,77.334,77.35,77.322,77.334,374410000.0
2007-03-22 06:57:00,77.338,77.358,77.313,77.316,320370000.0
2007-03-22 06:58:00,77.311,77.346,77.296,77.339,390430000.0
2007-03-22 06:59:00,77.327,77.345,77.314,77.338,345190000.0
2007-03-22 07:00:00,77.334,77.382,77.33,77.373,320210000.0
2007-03-22 07:01:00,77.305,77.345,77.305,77.345,224550000.0
2007-03-22 07:03:00,77.356,77.369,77.346,77.368,291060000.0
2007-03-22 07:05:00,77.344,77.382,77.315,77.327,408030000.0
2007-03-22 07:06:00,77.326,77.353,77.31,77.332,429290000.0
2007-03-22 07:07:00,77.332,77.352,77.309,77.333,372960000.0
2007-03-22 07:08:00,77.287,77.333,77.284,77.311,373740000.0
2007-03-22 07:09:00,77.326,77.341,77.315,77.338,435590000.0
2007-03-22 07:10:00,77.32,77.343,77.302,77.313,401660000.0
2007-03-22 07:11:00,77.318,77.336,77.299,77.31,368540000.0
2007-03-22 07:12:00,77.357,77.357,77.312,77.322,289200000.0
2007-03-22 07:13:00,77.317,77.319,77.291,77.294,177910000.0
2007-03-22 07:14:00,77.313,77.343,77.305,77.32,286340000.0
2007-03-22 07:15:00,77.315,77.35,77.313,77.325,271160000.0
2007-03-22 07:16:00,77.298,77.345,77.298,77.345,242480000.0
2007-03-22 07:17:00,77.33,77.347,77.316,77.32,163000000.0
2007-03-22 07:18:00,77.322,77.348,77.318,77.336,371190000.0
2007-03-22 07:19:00,77.353,77.353,77.315,77.318,42790000.0
2007-03-22 07:20:00,77.323,77.346,77.31,77.327,378170000.0
2007-03-22 07:21:00,77.327,77.349,77.325,77.335,21260000.0
2007-03-22 07:22:00,77.29,77.316,77.283,77.301,366660000.0
2007-03-22 07:23:00,77.348,77.348,77.317,77.317,276480000.0
2007-03-22 07:24:00,77.318,77.321,77.297,77.308,202500000.0
2007-03-22 07:26:00,77.307,77.31,77.282,77.298,273490000.0
2007-03-22 07:27:00,77.321,77.335,77.297,77.312,237910000.0
2007-03-22 07:28:00,77.338,77.35,77.323,77.329,170660000.0
2007-03-22 07:29:00,77.344,77.38,77.333,77.338,392310000.0
2007-03-22 07:30:00,77.346,77.36,77.329,77.349,31920000.0
2007-03-22 07:31:00,77.365,77.39,77.355,77.379,69170000.0
2007-03-22 07:32:00,77.361,77.377,77.349,77.362,389120000.0
2007-03-22 07:33:00,77.323,77.358,77.319,77.342,53010000.0
2007-03-22 07:34:00,77.337,77.36,77.307,77.317,402990000.0
2007-03-22 07:35:00,77.334,77.353,77.315,77.338,363790000.0
2007-03-22 07:36:00,77.355,77.377,77.343,77.361,296690000.0
2007-03-22 07:37:00,77.348,77.352,77.327,77.328,196990000.0
2007-03-22 07:38:00,77.357,77.357,77.322,77.322,304970000.0
2007-03-22 07:39:00,77.363,77.363,77.322,77.34,283520000.0
2007-03-22 07:41:00,77.346,77.366,77.334,77.352,169230000.0
2007-03-22 07:42:00,77.353,77.367,77.335,77.34,381770000.0
2007-03-22 07:43:00,77.349,77.349,77.326,77.338,13080000.0
2007-03-22 07:44:00,77.332,77.362,77.321,77.336,170940000.0
2007-03-22 07:45:00,77.369,77.38,77.354,77.373,380590000.0
2007-03-22 07:46:00,77.327,77.345,77.324,77.324,27660000.0
2007-03-22 07:47:00,77.38,77.38,77.349,77.361,376930000.0
2007-03-22 07:48:00,77.345,77.372,77.344,77.366,47990000.0
2007-03-22 07:49:00,77.353,77.379,77.348,77.357,165610000.0
2007-03-22 07:51:00,77.394,77.412,77.359,77.366,54150000.0
2007-03-22 07:52:00,77.358,77.385,77.332,77.343,408890000.0
2007-03-22 07:53:00,77.352,77.375,77.333,77.356,450710000.0
2007-03-22 07:54:00,77.4,77.415,77.322,77.325,374770000.0
2007-03-22 07:55:00,77.34,77.364,77.334,77.341,377420000.0
2007-03-22 07:56:00,77.345,77.359,77.331,77.339,437010000.0
2007-03-22 07:57:00,77.347,77.381,77.323,77.363,388410000.0
2007-03-22 07:58:00,77.314,77.354,77.302,77.33,378720000.0
2007-03-22 07:59:00,77.347,77.37,77.346,77.367,285840000.0
2007-03-22 08:00:00,77.374,77.388,77.361,77.369,206680000.0
2007-03-22 08:01:00,77.36,77.374,77.334,77.352,281690000.0
2007-03-22 08:02:00,77.359,77.384,77.343,77.352,278880000.0
2007-03-22 08:03:00,77.369,77.385,77.344,77.349,232710000.0
2007-03-22 08:04:00,77.374,77.397,77.361,77.383,169130000.0
2007-03-22 08:05:00,77.36,77.382,77.357,77.381,374040000.0
2007-03-22 08:06:00,77.413,77.413,77.365,77.368,43740000.0
2007-03-22 08:07:00,77.361,77.385,77.354,77.364,204610000.0
2007-03-22 08:08:00,77.378,77.393,77.356,77.372,285890000.0
2007-03-22 08:09:00,77.378,77.393,77.356,77.364,269880000.0
2007-03-22 08:10:00,77.367,77.382,77.338,77.352,240310000.0
2007-03-22 08:11:00,77.338,77.39,77.338,77.384,170490000.0
2007-03-22 08:12:00,77.374,77.393,77.358,77.372,371690000.0
2007-03-22 08:15:00,77.402,77.415,77.367,77.376,402520000.0
2007-03-22 08:16:00,77.364,77.392,77.358,77.363,56220000.0
2007-03-22 08:17:00,77.342,77.366,77.329,77.347,435240000.0
2007-03-22 08:18:00,77.357,77.376,77.336,77.358,448880000.0
2007-03-22 08:19:00,77.334,77.351,77.293,77.302,374040000.0
2007-03-22 08:20:00,77.279,77.318,77.272,77.307,396020000.0
2007-03-22 08:21:00,77.316,77.331,77.271,77.314,450180000.0
2007-03-22 08:22:00,77.306,77.319,77.259,77.269,407340000.0
2007-03-22 08:23:00,77.269,77.328,77.269,77.324,368220000.0
2007-03-22 08:24:00,77.328,77.332,77.282,77.294,302810000.0
2007-03-22 08:25:00,77.326,77.329,77.292,77.301,207270000.0
2007-03-22 08:26:00,77.271,77.31,77.271,77.307,289900000.0
2007-03-22 08:27:00,77.28,77.306,77.271,77.306,273100000.0
2007-03-22 08:28:00,77.272,77.317,77.272,77.317,256270000.0
2007-03-22 08:29:00,77.31,77.322,77.279,77.285,178110000.0
2007-03-22 08:30:00,77.288,77.339,77.28,77.288,395790000.0
2007-03-22 08:31:00,77.286,77.328,77.267,77.303,35020000.0
2007-03-22 08:32:00,77.301,77.33,77.292,77.33,344470000.0
2007-03-22 08:33:00,77.318,77.341,77.305,77.316,319350000.0
2007-03-22 08:34:00,77.339,77.355,77.316,77.324,237100000.0
2007-03-22 08:35:00,77.34,77.353,77.323,77.327,208330000.0
2007-03-22 08:36:00,77.348,77.364,77.329,77.339,283740000.0
2007-03-22 08:37:00,77.36,77.383,77.342,77.365,232860000.0
2007-03-22 08:39:00,77.358,77.38,77.328,77.344,437390000.0
2007-03-22 08:41:00,77.344,77.347,77.321,77.326,354090000.0
2007-03-22 08:42:00,77.36,77.372,77.337,77.356,433640000.0
2007-03-22 08:43:00,77.339,77.383,77.339,77.372,380090000.0
2007-03-22 08:44:00,77.341,77.381,77.339,77.357,352110000.0
2007-03-22 08:45:00,77.385,77.385,77.341,77.352,263630000.0
2007-03-22 08:46:00,77.368,77.383,77.343,77.37,193050000.0
2007-03-22 08:47:00,77.356,77.384,77.349,77.384,260460000.0
2007-03-22 08:48:00,77.352,77.385,77.333,77.385,257650000.0
2007-03-22 08:49:00,77.375,77.389,77.337,77.347,222130000.0
2007-03-22 08:50:00,77.345,77.361,77.324,77.331,155140000.0
2007-03-22 08:51:00,77.356,77.358,77.322,77.347,361510000.0
2007-03-22 08:52:00,77.352,77.367,77.337,77.355,26290000.0
2007-03-22 08:53:00,77.323,77.341,77.304,77.315,370160000.0
2007-03-22 08:54:00,77.316,77.334,77.266,77.275,333240000.0
2007-03-22 08:55:00,77.257,77.299,77.255,77.275,364030000.0
2007-03-22 08:56:00,77.266,77.301,77.257,77.277,424290000.0
2007-03-22 08:57:00,77.295,77.295,77.234,77.254,368330000.0
2007-03-22 08:58:00,77.24,77.269,77.217,77.233,256790000.0
2007-03-22 08:59:00,77.233,77.291,77.232,77.274,439640000.0
2007-03-22 09:00:00,77.289,77.305,77.261,77.293,358060000.0
2007-03-22 09:01:00,77.283,77.289,77.25,77.271,219030000.0
2007-03-22 09:02:00,77.298,77.316,77.27,77.279,247940000.0
2007-03-22 09:03:00,77.301,77.301,77.263,77.268,455620000.0
2007-03-22 09:04:00,77.26,77.288,77.258,77.276,479140000.0
2007-03-22 09:05:00,77.25,77.277,77.249,77.264,358410000.0
2007-03-22 09:06:00,77.293,77.329,77.28,77.299,309190000.0
2007-03-22 09:07:00,77.313,77.335,77.285,77.293,370650000.0
2007-03-22 09:08:00,77.308,77.317,77.281,77.292,340460000.0
2007-03-22 09:09:00,77.302,77.32,77.281,77.292,311150000.0
2007-03-22 09:10:00,77.289,77.336,77.289,77.323,204620000.0
2007-03-22 09:11:00,77.297,77.319,77.286,77.316,192860000.0
2007-03-22 09:12:00,77.341,77.361,77.294,77.301,260300000.0
2007-03-22 09:13:00,77.32,77.335,77.279,77.282,227490000.0
2007-03-22 09:14:00,77.288,77.294,77.255,77.268,411490000.0
2007-03-22 09:15:00,77.263,77.309,77.252,77.275,446920000.0
2007-03-22 09:16:00,77.266,77.279,77.249,77.249,363690000.0
2007-03-22 09:17:00,77.304,77.309,77.278,77.281,361990000.0
2007-03-22 09:18:00,77.306,77.311,77.269,77.276,433220000.0
2007-03-22 09:19:00,77.271,77.286,77.252,77.276,378750000.0
2007-03-22 09:20:00,77.275,77.321,77.266,77.288,339060000.0
2007-03-22 09:21:00,77.317,77.329,77.291,77.309,268740000.0
2007-03-22 09:22:00,77.294,77.332,77.283,77.304,192710000.0
2007-03-22 09:23:00,77.303,77.315,77.285,77.286,278800000.0
2007-03-22 09:24:00,77.323,77.323,77.283,77.296,266050000.0
2007-03-22 09:25:00,77.294,77.329,77.29,77.321,229060000.0
2007-03-22 09:26:00,77.305,77.332,77.287,77.296,167890000.0
2007-03-22 09:27:00,77.317,77.317,77.282,77.303,372140000.0
2007-03-22 09:28:00,77.301,77.305,77.28,77.29,18720000.0
2007-03-22 09:29:00,77.311,77.326,77.283,77.318,368780000.0
2007-03-22 09:30:00,77.29,77.315,77.272,77.306,58670000.0
2007-03-22 09:32:00,77.297,77.308,77.27,77.282,274230000.0
2007-03-22 09:33:00,77.265,77.309,77.255,77.278,268620000.0
2007-03-22 09:34:00,77.297,77.334,77.289,77.328,240430000.0
2007-03-22 09:35:00,77.348,77.362,77.326,77.345,168330000.0
2007-03-22 09:36:00,77.374,77.374,77.327,77.339,368090000.0
2007-03-22 09:37:00,77.34,77.36,77.325,77.339,45370000.0
2007-03-22 09:38:00,77.334,77.364,77.328,77.338,431510000.0
2007-03-22 09:39:00,77.326,77.36,77.326,77.341,394730000.0
2007-03-22 09:40:00,77.32,77.347,77.307,77.347,361610000.0
2007-03-22 09:41:00,77.329,77.364,77.322,77.339,284150000.0
2007-03-22 09:42:00,77.372,77.372,77.332,77.344,188910000.0
2007-03-22 09:44:00,77.311,77.351,77.31,77.332,282320000.0
2007-03-22 09:45:00,77.339,77.361,77.317,77.324,241930000.0
2007-03-22 09:46:00,77.34,77.363,77.327,77.335,170530000.0
2007-03-22 09:47:00,77.346,77.348,77.312,77.337,391170000.0
2007-03-22 09:48:00,77.298,77.336,77.298,77.312,75220000.0
2007-03-22 09:49:00,77.314,77.342,77.307,77.322,47950000.0
2007-03-22 09:50:00,77.314,77.341,77.298,77.3,214770000.0
2007-03-22 09:51:00,77.326,77.342,77.302,77.307,284920000.0
2007-03-22 09:52:00,77.288,77.319,77.269,77.292,235070000.0
2007-03-22 09:53:00,77.27,77.293,77.252,77.275,423990000.0
2007-03-22 09:54:00,77.256,77.29,77.241,77.26,460040000.0
2007-03-22 09:55:00,77.255,77.288,77.244,77.276,379530000.0
2007-03-22 09:56:00,77.242,77.271,77.231,77.251,383440000.0
2007-03-22 09:57:00,77.246,77.274,77.231,77.241,464390000.0
2007-03-22 09:58:00,77.24,77.264,77.212,77.225,409800000.0
2007-03-22 09:59:00,77.238,77.29,77.228,77.259,374690000.0
2007-03-22 10:00:00,77.275,77.305,77.249,77.259,289460000.0
2007-03-22 10:01:00,77.25,77.291,77.247,77.262,199360000.0
2007-03-22 10:02:00,77.245,77.279,77.238,77.275,303690000.0
2007-03-22 10:03:00,77.302,77.304,77.269,77.289,270080000.0
2007-03-22 10:04:00,77.265,77.286,77.257,77.275,251780000.0
2007-03-22 10:05:00,77.289,77.315,77.277,77.292,173320000.0
2007-03-22 10:06:00,77.297,77.309,77.279,77.295,386020000.0
2007-03-22 10:09:00,77.333,77.333,77.277,77.277,323750000.0
2007-03-22 10:10:00,77.291,77.33,77.276,77.296,389570000.0
2007-03-22 10:11:00,77.326,77.329,77.302,77.326,348760000.0
2007-03-22 10:12:00,77.333,77.333,77.283,77.283,334220000.0
2007-03-22 10:13:00,77.299,77.333,77.286,77.308,239770000.0
2007-03-22 10:14:00,77.294,77.334,77.286,77.31,203020000.0
2007-03-22 10:15:00,77.353,77.353,77.296,77.323,285370000.0
2007-03-22 10:16:00,77.299,77.336,77.299,77.336,229020000.0
2007-03-22 10:18:00,77.314,77.337,77.298,77.329,448770000.0
2007-03-22 10:20:00,77.3,77.334,77.284,77.303,393370000.0
2007-03-22 10:21:00,77.324,77.356,77.298,77.326,486900000.0
2007-03-22 10:23:00,77.295,77.334,77.285,77.334,370630000.0
2007-03-22 10:24:00,77.329,77.344,77.3,77.335,280500000.0
2007-03-22 10:25:00,77.343,77.343,77.31,77.327,196860000.0
2007-03-22 10:26:00,77.3,77.316,77.282,77.298,306180000.0
2007-03-22 10:27:00,77.313,77.343,77.299,77.305,278720000.0
2007-03-22 10:28:00,77.317,77.32,77.29,77.299,256910000.0
2007-03-22 10:29:00,77.335,77.335,77.299,77.304,165680000.0
2007-03-22 10:30:00,77.312,77.334,77.293,77.318,373330000.0
2007-03-22 10:32:00,77.317,77.318,77.289,77.297,358300000.0
2007-03-22 10:33:00,77.32,77.33,77.299,77.304,32300000.0
2007-03-22 10:34:00,77.289,77.321,77.28,77.284,360050000.0
2007-03-22 10:35:00,77.337,77.34,77.313,77.339,461750000.0
2007-03-22 10:36:00,77.304,77.333,77.293,77.311,179090000.0
2007-03-22 10:37:00,77.282,77.307,77.28,77.306,358370000.0
2007-03-22 10:39:00,77.349,77.35,77.323,77.336,284730000.0
2007-03-22 10:40:00,77.312,77.34,77.301,77.325,205900000.0
2007-03-22 10:41:00,77.311,77.342,77.303,77.323,131160000.0
2007-03-22 10:42:00,77.34,77.366,77.338,77.35,88750000.0
2007-03-22 10:43:00,77.338,77.35,77.324,77.348,176470000.0
2007-03-22 10:44:00,77.357,77.357,77.332,77.333,95510000.0
2007-03-22 10:45:00,77.363,77.363,77.327,77.336,116010000.0
2007-03-22 10:46:00,77.322,77.353,77.319,77.333,160070000.0
2007-03-22 10:47:00,77.34,77.38,77.337,77.363,218610000.0
2007-03-22 10:48:00,77.346,77.381,77.339,77.353,361060000.0
2007-03-22 10:49:00,77.351,77.392,77.348,77.376,209130000.0
2007-03-22 10:50:00,77.365,77.386,77.342,77.347,244910000.0
2007-03-22 10:51:00,77.381,77.4,77.361,77.373,310360000.0
2007-03-22 10:52:00,77.359,77.38,77.342,77.364,410440000.0
2007-03-22 10:53:00,77.345,77.383,77.337,77.358,466370000.0
2007-03-22 10:54:00,77.391,77.397,77.334,77.334,397000000.0
2007-03-22 10:55:00,77.359,77.381,77.344,77.352,336810000.0
2007-03-22 10:56:00,77.342,77.381,77.342,77.376,202730000.0
2007-03-22 10:57:00,77.378,77.394,77.352,77.368,292370000.0
2007-03-22 10:58:00,77.364,77.39,77.351,77.359,264410000.0
2007-03-22 10:59:00,77.354,77.371,77.344,77.368,228420000.0
2007-03-22 11:00:00,77.371,77.398,77.371,77.391,225210000.0
2007-03-22 11:02:00,77.351,77.381,77.344,77.36,196370000.0
2007-03-22 11:03:00,77.367,77.384,77.355,77.371,172520000.0
2007-03-22 11:04:00,77.328,77.354,77.321,77.336,401050000.0
2007-03-22 11:05:00,77.344,77.363,77.326,77.335,272770000.0
2007-03-22 11:06:00,77.358,77.386,77.348,77.386,343130000.0
2007-03-22 11:07:00,77.347,77.384,77.337,77.371,260470000.0
2007-03-22 11:08:00,77.357,77.363,77.323,77.332,247810000.0
2007-03-22 11:09:00,77.366,77.372,77.331,77.346,199420000.0
2007-03-22 11:10:00,77.348,77.39,77.345,77.362,177740000.0
2007-03-22 11:11:00,77.376,77.407,77.358,77.377,200130000.0
2007-03-22 11:12:00,77.384,77.4,77.357,77.373,302040000.0
2007-03-22 11:13:00,77.38,77.409,77.365,77.383,217970000.0
2007-03-22 11:14:00,77.383,77.42,77.374,77.376,215270000.0
2007-03-22 11:15:00,77.392,77.421,77.378,77.385,237730000.0
2007-03-22 11:16:00,77.38,77.423,77.378,77.392,235830000.0
2007-03-22 11:17:00,77.383,77.403,77.366,77.377,263180000.0
2007-03-22 11:18:00,77.352,77.395,77.33,77.343,138060000.0
2007-03-22 11:19:00,77.345,77.375,77.339,77.368,216020000.0
2007-03-22 11:20:00,77.379,77.385,77.349,77.37,335650000.0
2007-03-22 11:21:00,77.394,77.394,77.352,77.356,277120000.0
2007-03-22 11:22:00,77.36,77.374,77.334,77.36,254730000.0
2007-03-22 11:23:00,77.341,77.364,77.325,77.34,181260000.0
2007-03-22 11:24:00,77.341,77.373,77.322,77.363,264100000.0
2007-03-22 11:25:00,77.329,77.353,77.314,77.338,196730000.0
2007-03-22 11:26:00,77.357,77.418,77.348,77.371,132920000.0
2007-03-22 11:27:00,77.403,77.42,77.373,77.39,140830000.0
2007-03-22 11:28:00,77.402,77.42,77.377,77.403,133640000.0
2007-03-22 11:29:00,77.398,77.434,77.395,77.42,148340000.0
2007-03-22 11:30:00,77.444,77.444,77.393,77.393,316140000.0
2007-03-22 11:31:00,77.416,77.434,77.389,77.402,218640000.0
2007-03-22 11:32:00,77.391,77.425,77.382,77.41,331910000.0
2007-03-22 11:33:00,77.413,77.413,77.369,77.378,247940000.0
2007-03-22 11:34:00,77.373,77.411,77.367,77.376,330750000.0
2007-03-22 11:35:00,77.365,77.412,77.358,77.395,302370000.0
2007-03-22 11:36:00,77.392,77.42,77.379,77.416,319640000.0
2007-03-22 11:37:00,77.382,77.394,77.361,77.378,399340000.0
2007-03-22 11:38:00,77.409,77.424,77.384,77.4,344640000.0
2007-03-22 11:39:00,77.398,77.457,77.395,77.436,234430000.0
2007-03-22 11:40:00,77.443,77.46,77.42,77.439,399300000.0
2007-03-22 11:41:00,77.434,77.49,77.433,77.458,322110000.0
2007-03-22 11:42:00,77.462,77.501,77.451,77.488,196390000.0
2007-03-22 11:43:00,77.473,77.49,77.449,77.485,222050000.0
2007-03-22 11:44:00,77.476,77.493,77.452,77.473,415560000.0
2007-03-22 11:45:00,77.443,77.482,77.431,77.446,450830000.0
2007-03-22 11:46:00,77.466,77.481,77.439,77.457,324050000.0
2007-03-22 11:47:00,77.495,77.495,77.424,77.442,267070000.0
2007-03-22 11:48:00,77.432,77.458,77.417,77.435,337480000.0
2007-03-22 11:49:00,77.431,77.48,77.423,77.48,289720000.0
2007-03-22 11:50:00,77.455,77.484,77.445,77.467,281310000.0
2007-03-22 11:51:00,77.443,77.487,77.433,77.458,195060000.0
2007-03-22 11:52:00,77.435,77.468,77.42,77.44,179090000.0
2007-03-22 11:53:00,77.414,77.453,77.414,77.433,226610000.0
2007-03-22 11:54:00,77.437,77.463,77.411,77.433,200770000.0
2007-03-22 11:55:00,77.436,77.454,77.415,77.449,367650000.0
2007-03-22 11:56:00,77.417,77.439,77.403,77.427,387000000.0
2007-03-22 11:57:00,77.414,77.44,77.407,77.432,319270000.0
2007-03-22 11:58:00,77.387,77.431,77.387,77.417,352120000.0
2007-03-22 11:59:00,77.419,77.436,77.395,77.417,388910000.0
2007-03-22 12:00:00,77.416,77.441,77.402,77.433,353650000.0
2007-03-22 12:01:00,77.379,77.421,77.377,77.416,318170000.0
2007-03-22 12:02:00,77.388,77.43,77.385,77.422,244440000.0
2007-03-22 12:03:00,77.408,77.432,77.408,77.417,177910000.0
2007-03-22 12:04:00,77.397,77.433,77.394,77.411,248060000.0
2007-03-22 12:05:00,77.409,77.45,77.403,77.423,228440000.0
2007-03-22 12:06:00,77.455,77.473,77.434,77.445,212790000.0
2007-03-22 12:07:00,77.438,77.463,77.431,77.434,148480000.0
2007-03-22 12:08:00,77.435,77.464,77.429,77.458,338460000.0
2007-03-22 12:09:00,77.449,77.483,77.43,77.476,51180000.0
2007-03-22 12:10:00,77.458,77.482,77.451,77.459,164500000.0
2007-03-22 12:11:00,77.45,77.49,77.447,77.461,254300000.0
2007-03-22 12:12:00,77.484,77.495,77.449,77.466,230740000.0
2007-03-22 12:13:00,77.485,77.51,77.475,77.492,209800000.0
2007-03-22 12:15:00,77.511,77.525,77.486,77.495,392850000.0
2007-03-22 12:16:00,77.506,77.54,77.498,77.51,57680000.0
2007-03-22 12:17:00,77.528,77.552,77.512,77.518,379700000.0
2007-03-22 12:18:00,77.527,77.555,77.514,77.514,53100000.0
2007-03-22 12:19:00,77.54,77.542,77.508,77.513,390540000.0
2007-03-22 12:20:00,77.507,77.548,77.507,77.522,386800000.0
2007-03-22 12:21:00,77.528,77.542,77.504,77.51,456980000.0
2007-03-22 12:22:00,77.5,77.525,77.475,77.475,403730000.0
2007-03-22 12:23:00,77.487,77.516,77.472,77.501,367760000.0
2007-03-22 12:24:00,77.536,77.548,77.52,77.522,300960000.0
2007-03-22 12:25:00,77.486,77.532,77.486,77.532,208780000.0
2007-03-22 12:26:00,77.518,77.536,77.504,77.517,285990000.0
2007-03-22 12:27:00,77.508,77.546,77.508,77.53,272630000.0
2007-03-22 12:28:00,77.552,77.552,77.49,77.51,235360000.0
2007-03-22 12:29:00,77.502,77.519,77.494,77.51,176330000.0
2007-03-22 12:30:00,77.515,77.515,77.476,77.479,380780000.0
2007-03-22 12:31:00,77.479,77.515,77.467,77.515,34630000.0
2007-03-22 12:32:00,77.501,77.529,77.501,77.515,389970000.0
2007-03-22 12:33:00,77.505,77.52,77.495,77.505,341360000.0
2007-03-22 12:36:00,77.515,77.533,77.488,77.509,288320000.0
2007-03-22 12:37:00,77.492,77.514,77.475,77.487,202070000.0
2007-03-22 12:38:00,77.465,77.492,77.456,77.492,156120000.0
2007-03-22 12:39:00,77.482,77.499,77.471,77.498,136260000.0
2007-03-22 12:40:00,77.473,77.52,77.472,77.482,148570000.0
2007-03-22 12:41:00,77.512,77.525,77.487,77.509,157740000.0
2007-03-22 12:42:00,77.511,77.526,77.484,77.49,318680000.0
2007-03-22 12:44:00,77.506,77.507,77.482,77.493,375810000.0
2007-03-22 12:45:00,77.493,77.553,77.493,77.543,291290000.0
2007-03-22 12:46:00,77.531,77.576,77.522,77.53,373900000.0
2007-03-22 12:47:00,77.542,77.563,77.523,77.537,333360000.0
2007-03-22 12:48:00,77.537,77.576,77.532,77.55,357050000.0
2007-03-22 12:49:00,77.562,77.605,77.554,77.577,416700000.0
2007-03-22 12:50:00,77.571,77.612,77.554,77.563,357500000.0
2007-03-22 12:51:00,77.58,77.595,77.546,77.571,261230000.0
2007-03-22 12:52:00,77.613,77.613,77.564,77.574,444930000.0
2007-03-22 12:53:00,77.614,77.614,77.569,77.58,335150000.0
2007-03-22 12:54:00,77.623,77.623,77.57,77.577,209840000.0
2007-03-22 12:55:00,77.594,77.628,77.578,77.587,245200000.0
2007-03-22 12:56:00,77.599,77.631,77.577,77.592,457340000.0
2007-03-22 12:57:00,77.608,77.625,77.561,77.572,484940000.0
2007-03-22 12:58:00,77.56,77.59,77.542,77.563,351980000.0
2007-03-22 12:59:00,77.557,77.583,77.513,77.531,308240000.0
2007-03-22 13:00:00,77.576,77.58,77.535,77.547,365510000.0
2007-03-22 13:01:00,77.557,77.591,77.543,77.549,330610000.0
2007-03-22 13:02:00,77.563,77.586,77.552,77.584,306560000.0
2007-03-22 13:03:00,77.598,77.598,77.54,77.555,213740000.0
2007-03-22 13:04:00,77.561,77.593,77.558,77.567,200520000.0
2007-03-22 13:05:00,77.568,77.581,77.54,77.553,261370000.0
2007-03-22 13:06:00,77.565,77.582,77.54,77.546,224610000.0
2007-03-22 13:07:00,77.544,77.563,77.524,77.525,380790000.0
2007-03-22 13:08:00,77.54,77.562,77.509,77.521,423820000.0
2007-03-22 13:09:00,77.535,77.565,77.517,77.55,359490000.0
2007-03-22 13:10:00,77.518,77.545,77.5,77.502,361030000.0
2007-03-22 13:11:00,77.518,77.55,77.507,77.538,438170000.0
2007-03-22 13:12:00,77.526,77.553,77.506,77.516,369520000.0
2007-03-22 13:13:00,77.501,77.544,77.501,77.528,338620000.0
2007-03-22 13:14:00,77.509,77.523,77.485,77.485,267620000.0
2007-03-22 13:15:00,77.506,77.539,77.495,77.502,183570000.0
2007-03-22 13:16:00,77.525,77.551,77.505,77.519,269340000.0
2007-03-22 13:17:00,77.502,77.544,77.502,77.544,254230000.0
2007-03-22 13:18:00,77.531,77.549,77.511,77.52,240790000.0
2007-03-22 13:19:00,77.5,77.529,77.49,77.504,157950000.0
2007-03-22 13:20:00,77.481,77.499,77.471,77.487,355960000.0
2007-03-22 13:21:00,77.519,77.519,77.487,77.495,16500000.0
2007-03-22 13:22:00,77.495,77.501,77.471,77.486,346000000.0
2007-03-22 13:23:00,77.478,77.523,77.478,77.523,431320000.0
2007-03-22 13:24:00,77.523,77.523,77.482,77.494,392820000.0
2007-03-22 13:25:00,77.539,77.539,77.503,77.503,350450000.0
2007-03-22 13:26:00,77.495,77.541,77.495,77.522,274470000.0
2007-03-22 13:27:00,77.526,77.541,77.502,77.508,179840000.0
2007-03-22 13:28:00,77.516,77.535,77.489,77.5,264090000.0
2007-03-22 13:29:00,77.498,77.507,77.48,77.49,251620000.0
2007-03-22 13:30:00,77.511,77.536,77.504,77.515,231890000.0
2007-03-22 13:31:00,77.505,77.531,77.493,77.511,170470000.0
2007-03-22 13:33:00,77.513,77.527,77.495,77.501,204570000.0
2007-03-22 13:35:00,77.467,77.506,77.467,77.506,376120000.0
2007-03-22 13:36:00,77.496,77.539,77.488,77.519,342480000.0
2007-03-22 13:37:00,77.504,77.547,77.496,77.528,367080000.0
2007-03-22 13:38:00,77.536,77.553,77.503,77.518,428430000.0
2007-03-22 13:39:00,77.506,77.539,77.503,77.52,379510000.0
2007-03-22 13:40:00,77.528,77.544,77.504,77.515,254740000.0
2007-03-22 13:41:00,77.543,77.543,77.503,77.503,450740000.0
2007-03-22 13:42:00,77.535,77.553,77.518,77.539,355250000.0
2007-03-22 13:43:00,77.55,77.589,77.542,77.583,223070000.0
2007-03-22 13:44:00,77.57,77.591,77.557,77.571,255630000.0
2007-03-22 13:45:00,77.578,77.595,77.564,77.595,470920000.0
2007-03-22 13:46:00,77.571,77.586,77.554,77.586,515060000.0
2007-03-22 13:47:00,77.579,77.595,77.561,77.57,359330000.0
2007-03-22 13:48:00,77.603,77.614,77.547,77.562,309290000.0
2007-03-22 13:49:00,77.537,77.575,77.52,77.539,389260000.0
2007-03-22 13:50:00,77.511,77.553,77.511,77.55,339050000.0
2007-03-22 13:51:00,77.512,77.566,77.512,77.547,300110000.0
2007-03-22 13:52:00,77.548,77.573,77.527,77.544,222470000.0
2007-03-22 13:53:00,77.55,77.563,77.531,77.544,195360000.0
2007-03-22 13:54:00,77.55,77.562,77.53,77.545,264590000.0
2007-03-22 13:56:00,77.543,77.543,77.5,77.503,396530000.0
2007-03-22 13:57:00,77.551,77.551,77.51,77.531,419910000.0
2007-03-22 13:58:00,77.545,77.563,77.52,77.52,384870000.0
2007-03-22 13:59:00,77.518,77.551,77.513,77.538,382990000.0
2007-03-22 14:00:00,77.535,77.584,77.528,77.575,440890000.0
2007-03-22 14:01:00,77.552,77.567,77.533,77.538,385490000.0
2007-03-22 14:02:00,77.556,77.58,77.546,77.56,372100000.0
2007-03-22 14:03:00,77.57,77.585,77.552,77.56,285650000.0
2007-03-22 14:04:00,77.56,77.575,77.536,77.537,196810000.0
2007-03-22 14:05:00,77.526,77.544,77.501,77.51,283900000.0
2007-03-22 14:06:00,77.505,77.525,77.462,77.468,269300000.0
2007-03-22 14:07:00,77.458,77.496,77.455,77.496,234740000.0
2007-03-22 14:08:00,77.46,77.471,77.449,77.469,162560000.0
2007-03-22 14:09:00,77.456,77.488,77.449,77.473,378630000.0
2007-03-22 14:10:00,77.482,77.515,77.48,77.506,41470000.0
2007-03-22 14:11:00,77.486,77.522,77.458,77.468,411650000.0
2007-03-22 14:12:00,77.47,77.492,77.437,77.452,436930000.0
2007-03-22 14:13:00,77.462,77.475,77.412,77.412,384050000.0
2007-03-22 14:14:00,77.395,77.487,77.395,77.476,353920000.0
2007-03-22 14:15:00,77.407,77.447,77.393,77.418,453800000.0
2007-03-22 14:16:00,77.393,77.413,77.374,77.381,402030000.0
2007-03-22 14:17:00,77.402,77.463,77.391,77.463,359040000.0
2007-03-22 14:18:00,77.431,77.47,77.425,77.447,284000000.0
2007-03-22 14:19:00,77.476,77.482,77.447,77.453,191440000.0
2007-03-22 14:20:00,77.466,77.466,77.432,77.432,285460000.0
2007-03-22 14:21:00,77.469,77.482,77.45,77.469,277310000.0
2007-03-22 14:22:00,77.479,77.495,77.46,77.465,244420000.0
2007-03-22 14:23:00,77.475,77.522,77.472,77.486,172650000.0
2007-03-22 14:24:00,77.519,77.543,77.508,77.537,379740000.0
2007-03-22 14:25:00,77.512,77.54,77.51,77.515,39160000.0
2007-03-22 14:26:00,77.486,77.518,77.483,77.497,430540000.0
2007-03-22 14:27:00,77.501,77.514,77.469,77.475,389680000.0
2007-03-22 14:28:00,77.484,77.522,77.472,77.481,370430000.0
2007-03-22 14:29:00,77.475,77.518,77.475,77.491,454960000.0
2007-03-22 14:30:00,77.492,77.536,77.478,77.478,392860000.0
2007-03-22 14:31:00,77.475,77.533,77.475,77.513,364500000.0
2007-03-22 14:32:00,77.517,77.54,77.497,77.501,290880000.0
2007-03-22 14:33:00,77.513,77.539,77.497,77.506,191430000.0
2007-03-22 14:34:00,77.516,77.524,77.478,77.502,280930000.0
2007-03-22 14:35:00,77.496,77.531,77.485,77.5,268160000.0
2007-03-22 14:36:00,77.496,77.526,77.494,77.512,238780000.0
2007-03-22 14:37:00,77.511,77.528,77.498,77.511,169300000.0
2007-03-22 14:38:00,77.508,77.526,77.484,77.514,378320000.0
2007-03-22 14:39:00,77.502,77.54,77.489,77.523,49620000.0
2007-03-22 14:40:00,77.515,77.574,77.508,77.533,279510000.0
2007-03-22 14:41:00,77.582,77.628,77.572,77.597,274360000.0
2007-03-22 14:42:00,77.584,77.637,77.571,77.601,243770000.0
2007-03-22 14:43:00,77.587,77.587,77.539,77.539,164410000.0
2007-03-22 14:44:00,77.559,77.576,77.533,77.561,367900000.0
2007-03-22 14:45:00,77.535,77.557,77.527,77.536,37270000.0
2007-03-22 14:46:00,77.527,77.551,77.514,77.551,351380000.0
2007-03-22 14:47:00,77.55,77.553,77.518,77.53,283170000.0
2007-03-22 14:48:00,77.552,77.583,77.535,77.566,200940000.0
2007-03-22 14:49:00,77.537,77.571,77.532,77.565,275370000.0
2007-03-22 14:50:00,77.563,77.584,77.543,77.543,284920000.0
2007-03-22 14:51:00,77.568,77.613,77.565,77.576,247420000.0
2007-03-22 14:52:00,77.567,77.595,77.564,77.582,172980000.0
2007-03-22 14:53:00,77.571,77.608,77.561,77.593,378520000.0
2007-03-22 14:54:00,77.596,77.611,77.567,77.57,44320000.0
2007-03-22 14:55:00,77.55,77.566,77.541,77.561,239300000.0
2007-03-22 14:56:00,77.571,77.605,77.565,77.592,171770000.0
2007-03-22 14:57:00,77.579,77.6,77.563,77.577,367570000.0
2007-03-22 14:58:00,77.556,77.579,77.556,77.567,24940000.0
2007-03-22 14:59:00,77.581,77.601,77.556,77.573,365370000.0
2007-03-22 15:00:00,77.558,77.611,77.558,77.578,273040000.0
2007-03-22 15:01:00,77.554,77.59,77.546,77.562,456650000.0
2007-03-22 15:02:00,77.56,77.574,77.54,77.547,373640000.0
2007-03-22 15:03:00,77.574,77.592,77.552,77.564,223370000.0
2007-03-22 15:04:00,77.565,77.595,77.559,77.586,263010000.0
2007-03-22 15:05:00,77.585,77.605,77.57,77.605,472900000.0
2007-03-22 15:06:00,77.615,77.615,77.575,77.578,510990000.0
2007-03-22 15:08:00,77.569,77.602,77.564,77.588,316970000.0
2007-03-22 15:09:00,77.576,77.612,77.568,77.595,401090000.0
2007-03-22 15:10:00,77.558,77.591,77.558,77.591,338040000.0
2007-03-22 15:12:00,77.578,77.598,77.552,77.589,222930000.0
2007-03-22 15:13:00,77.571,77.591,77.562,77.571,199880000.0
2007-03-22 15:14:00,77.603,77.603,77.561,77.58,266670000.0
2007-03-22 15:15:00,77.564,77.6,77.563,77.577,220240000.0
2007-03-22 15:17:00,77.528,77.567,77.527,77.566,413560000.0
2007-03-22 15:18:00,77.583,77.606,77.56,77.592,378060000.0
2007-03-22 15:19:00,77.556,77.588,77.556,77.571,357430000.0
2007-03-22 15:21:00,77.571,77.586,77.535,77.547,351190000.0
2007-03-22 15:22:00,77.547,77.592,77.547,77.587,316530000.0
2007-03-22 15:23:00,77.597,77.597,77.571,77.576,264100000.0
2007-03-22 15:24:00,77.588,77.613,77.581,77.593,180000000.0
2007-03-22 15:25:00,77.55,77.566,77.538,77.551,269050000.0
2007-03-22 15:26:00,77.54,77.594,77.54,77.594,241320000.0
2007-03-22 15:27:00,77.59,77.601,77.572,77.578,219570000.0
2007-03-22 15:28:00,77.584,77.616,77.579,77.616,158890000.0
2007-03-22 15:29:00,77.582,77.606,77.575,77.588,331670000.0
2007-03-22 15:30:00,77.571,77.606,77.565,77.579,43030000.0
2007-03-22 15:31:00,77.588,77.592,77.553,77.553,258760000.0
2007-03-22 15:32:00,77.563,77.588,77.553,77.556,255130000.0
2007-03-22 15:33:00,77.605,77.605,77.561,77.576,216430000.0
2007-03-22 15:34:00,77.589,77.614,77.581,77.594,152780000.0
2007-03-22 15:35:00,77.601,77.623,77.584,77.602,338370000.0
2007-03-22 15:36:00,77.61,77.63,77.594,77.594,34020000.0
2007-03-22 15:37:00,77.576,77.599,77.57,77.573,33410000.0
2007-03-22 15:38:00,77.581,77.604,77.57,77.59,161300000.0
2007-03-22 15:39:00,77.619,77.622,77.587,77.597,343710000.0
2007-03-22 15:40:00,77.579,77.594,77.567,77.575,14730000.0
2007-03-22 15:41:00,77.58,77.612,77.551,77.556,349080000.0
2007-03-22 15:42:00,77.531,77.567,77.526,77.526,40760000.0
2007-03-22 15:43:00,77.546,77.577,77.531,77.536,160040000.0
2007-03-22 15:44:00,77.557,77.582,77.541,77.571,349070000.0
2007-03-22 15:45:00,77.586,77.586,77.55,77.553,36400000.0
2007-03-22 15:46:00,77.574,77.595,77.566,77.595,147540000.0
2007-03-22 15:47:00,77.562,77.598,77.555,77.586,327620000.0
2007-03-22 15:48:00,77.605,77.605,77.573,77.579,21300000.0
2007-03-22 15:49:00,77.564,77.588,77.563,77.57,19910000.0
2007-03-22 15:50:00,77.583,77.585,77.548,77.556,334360000.0
2007-03-22 15:51:00,77.572,77.589,77.552,77.585,494740000.0
2007-03-22 15:52:00,77.563,77.576,77.548,77.562,224380000.0
2007-03-22 15:53:00,77.57,77.581,77.548,77.564,249970000.0
2007-03-22 15:54:00,77.565,77.595,77.55,77.571,84560000.0
2007-03-22 15:55:00,77.521,77.552,77.52,77.54,152410000.0
2007-03-22 15:56:00,77.52,77.56,77.516,77.537,166340000.0
2007-03-22 15:57:00,77.536,77.552,77.511,77.53,398130000.0
2007-03-22 15:58:00,77.532,77.551,77.513,77.536,275340000.0
2007-03-22 15:59:00,77.571,77.579,77.536,77.536,112560000.0
2007-03-22 16:00:00,77.566,77.58,77.526,77.549,145990000.0
2007-03-22 16:01:00,77.557,77.557,77.496,77.496,36220000.0
2007-03-22 16:02:00,77.533,77.533,77.499,77.516,210640000.0
2007-03-22 16:03:00,77.513,77.533,77.491,77.503,189540000.0
2007-03-22 16:04:00,77.502,77.522,77.488,77.509,353040000.0
2007-03-22 16:05:00,77.486,77.508,77.474,77.493,462050000.0
2007-03-22 16:06:00,77.525,77.553,77.512,77.546,189490000.0
2007-03-22 16:07:00,77.532,77.532,77.477,77.484,366630000.0
2007-03-22 16:08:00,77.483,77.519,77.468,77.468,369150000.0
2007-03-22 16:09:00,77.491,77.526,77.479,77.497,279000000.0
2007-03-22 16:10:00,77.49,77.499,77.457,77.477,220040000.0
2007-03-22 16:11:00,77.502,77.522,77.491,77.509,129250000.0
2007-03-22 16:12:00,77.501,77.532,77.483,77.495,79730000.0
2007-03-22 16:13:00,77.487,77.514,77.479,77.489,173850000.0
2007-03-22 16:14:00,77.495,77.541,77.495,77.529,98790000.0
2007-03-22 16:15:00,77.504,77.541,77.501,77.51,122860000.0
2007-03-22 16:16:00,77.512,77.542,77.504,77.531,158880000.0
2007-03-22 16:17:00,77.53,77.544,77.506,77.517,236790000.0
2007-03-22 16:18:00,77.543,77.543,77.487,77.493,352580000.0
2007-03-22 16:19:00,77.502,77.523,77.484,77.487,209660000.0
2007-03-22 16:20:00,77.507,77.523,77.493,77.494,244010000.0
2007-03-22 16:21:00,77.508,77.55,77.507,77.549,310100000.0
2007-03-22 16:22:00,77.523,77.548,77.511,77.519,421940000.0
2007-03-22 16:23:00,77.536,77.553,77.508,77.512,466500000.0
2007-03-22 16:24:00,77.518,77.547,77.518,77.543,412640000.0
2007-03-22 16:25:00,77.534,77.537,77.506,77.518,319900000.0
2007-03-22 16:26:00,77.502,77.534,77.492,77.527,204240000.0
2007-03-22 16:27:00,77.553,77.553,77.494,77.505,310020000.0
2007-03-22 16:28:00,77.5,77.522,77.491,77.496,268800000.0
2007-03-22 16:29:00,77.484,77.52,77.478,77.499,227750000.0
2007-03-22 16:30:00,77.509,77.523,77.492,77.499,231770000.0
2007-03-22 16:31:00,77.491,77.514,77.481,77.5,194930000.0
2007-03-22 16:32:00,77.531,77.547,77.513,77.529,211930000.0
2007-03-22 16:33:00,77.551,77.551,77.501,77.518,173260000.0
2007-03-22 16:34:00,77.534,77.549,77.514,77.519,386220000.0
2007-03-22 16:35:00,77.546,77.555,77.515,77.533,273580000.0
2007-03-22 16:36:00,77.541,77.562,77.525,77.542,352840000.0
2007-03-22 16:37:00,77.554,77.554,77.521,77.532,266390000.0
2007-03-22 16:38:00,77.531,77.546,77.52,77.531,266680000.0
2007-03-22 16:39:00,77.549,77.563,77.521,77.521,193140000.0
2007-03-22 16:40:00,77.532,77.544,77.515,77.515,187440000.0
2007-03-22 16:41:00,77.53,77.556,77.522,77.556,212020000.0
2007-03-22 16:42:00,77.54,77.559,77.52,77.52,300590000.0
2007-03-22 16:43:00,77.517,77.543,77.502,77.528,218510000.0
2007-03-22 16:44:00,77.522,77.536,77.495,77.498,218120000.0
2007-03-22 16:45:00,77.52,77.529,77.499,77.507,246310000.0
2007-03-22 16:46:00,77.545,77.55,77.513,77.513,261360000.0
2007-03-22 16:48:00,77.537,77.564,77.509,77.52,131870000.0
2007-03-22 16:49:00,77.521,77.553,77.51,77.516,218370000.0
2007-03-22 16:50:00,77.525,77.542,77.492,77.514,324050000.0
2007-03-22 16:51:00,77.521,77.527,77.5,77.5,286950000.0
2007-03-22 16:52:00,77.528,77.529,77.505,77.518,247950000.0
2007-03-22 16:53:00,77.491,77.507,77.479,77.489,176770000.0
2007-03-22 16:54:00,77.526,77.54,77.494,77.502,276270000.0
2007-03-22 16:55:00,77.488,77.508,77.477,77.494,196090000.0
2007-03-22 16:56:00,77.505,77.53,77.492,77.507,145060000.0
2007-03-22 16:57:00,77.527,77.544,77.496,77.505,140220000.0
2007-03-22 16:58:00,77.484,77.508,77.477,77.498,134300000.0
2007-03-22 17:00:00,77.509,77.539,77.497,77.516,309450000.0
2007-03-22 17:01:00,77.51,77.544,77.503,77.525,222810000.0
2007-03-22 17:02:00,77.502,77.543,77.495,77.515,325850000.0
2007-03-22 17:03:00,77.522,77.543,77.502,77.505,259390000.0
2007-03-22 17:04:00,77.503,77.522,77.48,77.501,325930000.0
2007-03-22 17:05:00,77.523,77.523,77.484,77.508,311630000.0
2007-03-22 17:06:00,77.475,77.499,77.452,77.497,339300000.0
2007-03-22 17:07:00,77.486,77.519,77.478,77.516,403110000.0
2007-03-22 17:08:00,77.508,77.516,77.486,77.498,320770000.0
2007-03-22 17:09:00,77.496,77.503,77.467,77.486,237830000.0
2007-03-22 17:10:00,77.493,77.523,77.486,77.502,397050000.0
2007-03-22 17:12:00,77.514,77.524,77.488,77.507,189240000.0
2007-03-22 17:13:00,77.519,77.533,77.487,77.499,215960000.0
2007-03-22 17:14:00,77.506,77.524,77.487,77.495,430270000.0
2007-03-22 17:15:00,77.497,77.525,77.486,77.51,466080000.0
2007-03-22 17:16:00,77.515,77.525,77.489,77.497,343740000.0
2007-03-22 17:17:00,77.498,77.531,77.47,77.489,273060000.0
2007-03-22 17:18:00,77.529,77.539,77.501,77.511,336540000.0
2007-03-22 17:19:00,77.518,77.556,77.511,77.535,327440000.0
2007-03-22 17:20:00,77.528,77.56,77.519,77.549,284130000.0
2007-03-22 17:21:00,77.527,77.566,77.518,77.537,193650000.0
2007-03-22 17:22:00,77.549,77.581,77.526,77.535,178920000.0
2007-03-22 17:23:00,77.53,77.553,77.521,77.553,245310000.0
2007-03-22 17:24:00,77.537,77.554,77.51,77.547,189020000.0
2007-03-22 17:25:00,77.514,77.554,77.499,77.511,357770000.0
2007-03-22 17:26:00,77.542,77.547,77.504,77.504,380400000.0
2007-03-22 17:27:00,77.528,77.545,77.502,77.514,326170000.0
2007-03-22 17:28:00,77.552,77.554,77.524,77.531,321210000.0
2007-03-22 17:29:00,77.51,77.535,77.507,77.53,394030000.0
2007-03-22 17:30:00,77.531,77.574,77.517,77.528,357720000.0
2007-03-22 17:31:00,77.507,77.536,77.501,77.522,329020000.0
2007-03-22 17:32:00,77.545,77.571,77.533,77.547,252870000.0
2007-03-22 17:33:00,77.554,77.559,77.519,77.542,173980000.0
2007-03-22 17:34:00,77.537,77.549,77.507,77.508,253820000.0
2007-03-22 17:35:00,77.507,77.529,77.497,77.511,234450000.0
2007-03-22 17:36:00,77.516,77.551,77.516,77.551,215130000.0
2007-03-22 17:37:00,77.518,77.556,77.509,77.517,149140000.0
2007-03-22 17:38:00,77.545,77.558,77.531,77.554,339810000.0
2007-03-22 17:39:00,77.535,77.554,77.52,77.541,51660000.0
2007-03-22 17:40:00,77.533,77.539,77.517,77.517,143370000.0
2007-03-22 17:42:00,77.548,77.548,77.525,77.528,17350000.0
2007-03-22 17:43:00,77.524,77.548,77.511,77.516,39030000.0
2007-03-22 17:44:00,77.526,77.541,77.506,77.533,405560000.0
2007-03-22 17:45:00,77.516,77.559,77.513,77.556,446180000.0
2007-03-22 17:46:00,77.566,77.58,77.538,77.55,379790000.0
2007-03-22 17:47:00,77.527,77.563,77.516,77.535,387480000.0
2007-03-22 17:48:00,77.559,77.574,77.539,77.542,464800000.0
2007-03-22 17:49:00,77.55,77.581,77.539,77.551,406120000.0
2007-03-22 17:50:00,77.545,77.59,77.534,77.587,370210000.0
2007-03-22 17:51:00,77.558,77.573,77.527,77.533,291550000.0
2007-03-22 17:52:00,77.544,77.574,77.537,77.547,205850000.0
2007-03-22 17:53:00,77.557,77.56,77.514,77.521,286890000.0
2007-03-22 17:54:00,77.532,77.562,77.522,77.525,273320000.0
2007-03-22 17:55:00,77.518,77.551,77.512,77.523,245280000.0
2007-03-22 17:56:00,77.516,77.551,77.509,77.524,170230000.0
2007-03-22 17:57:00,77.544,77.57,77.525,77.553,382820000.0
2007-03-22 17:58:00,77.558,77.561,77.524,77.529,37750000.0
2007-03-22 17:59:00,77.535,77.555,77.501,77.511,296030000.0
2007-03-22 18:00:00,77.548,77.574,77.527,77.533,284150000.0
2007-03-22 18:01:00,77.538,77.572,77.519,77.536,247500000.0
2007-03-22 18:02:00,77.543,77.593,77.543,77.584,181380000.0
2007-03-22 18:03:00,77.578,77.592,77.567,77.58,381520000.0
2007-03-22 18:04:00,77.565,77.605,77.561,77.597,55190000.0
2007-03-22 18:05:00,77.582,77.614,77.575,77.601,197650000.0
2007-03-22 18:06:00,77.607,77.624,77.58,77.592,279500000.0
2007-03-22 18:07:00,77.594,77.628,77.584,77.608,219930000.0
2007-03-22 18:08:00,77.59,77.63,77.579,77.583,418990000.0
2007-03-22 18:09:00,77.573,77.603,77.562,77.589,427980000.0
2007-03-22 18:11:00,77.583,77.621,77.58,77.583,369320000.0
2007-03-22 18:12:00,77.609,77.625,77.581,77.596,458320000.0
2007-03-22 18:13:00,77.604,77.624,77.587,77.588,418190000.0
2007-03-22 18:14:00,77.592,77.62,77.578,77.596,371420000.0
2007-03-22 18:15:00,77.603,77.632,77.583,77.594,291710000.0
2007-03-22 18:16:00,77.573,77.603,77.567,77.581,200560000.0
2007-03-22 18:17:00,77.596,77.613,77.569,77.582,289640000.0
2007-03-22 18:18:00,77.589,77.621,77.575,77.589,284320000.0
2007-03-22 18:19:00,77.58,77.612,77.57,77.584,258680000.0
2007-03-22 18:20:00,77.594,77.618,77.593,77.611,167790000.0
2007-03-22 18:21:00,77.612,77.618,77.591,77.603,383920000.0
2007-03-22 18:23:00,77.577,77.59,77.552,77.552,343130000.0
2007-03-22 18:24:00,77.577,77.594,77.556,77.564,294930000.0
2007-03-22 18:25:00,77.56,77.566,77.54,77.541,257370000.0
2007-03-22 18:26:00,77.554,77.567,77.545,77.554,192820000.0
2007-03-22 18:27:00,77.575,77.6,77.562,77.575,274690000.0
2007-03-22 18:28:00,77.575,77.577,77.549,77.564,213620000.0
2007-03-22 18:29:00,77.616,77.616,77.573,77.592,151260000.0
2007-03-22 18:30:00,77.616,77.616,77.575,77.584,136770000.0
2007-03-22 18:31:00,77.628,77.676,77.616,77.647,140090000.0
2007-03-22 18:32:00,77.681,77.74,77.671,77.718,147820000.0
2007-03-22 18:33:00,77.724,77.738,77.684,77.702,324030000.0
2007-03-22 18:34:00,77.685,77.703,77.657,77.672,234820000.0
2007-03-22 18:35:00,77.654,77.69,77.647,77.679,347720000.0
2007-03-22 18:36:00,77.696,77.71,77.665,77.671,267240000.0
2007-03-22 18:37:00,77.684,77.754,77.682,77.718,338920000.0
2007-03-22 18:38:00,77.735,77.767,77.728,77.744,319680000.0
2007-03-22 18:39:00,77.766,77.772,77.731,77.746,337970000.0
2007-03-22 18:41:00,77.759,77.776,77.742,77.745,342560000.0
2007-03-22 18:42:00,77.775,77.798,77.758,77.776,251390000.0
2007-03-22 18:43:00,77.783,77.828,77.773,77.808,427810000.0
2007-03-22 18:44:00,77.805,77.823,77.777,77.806,324730000.0
2007-03-22 18:45:00,77.795,77.811,77.761,77.775,209890000.0
2007-03-22 18:46:00,77.765,77.791,77.755,77.772,234990000.0
2007-03-22 18:47:00,77.751,77.789,77.747,77.766,435210000.0
2007-03-22 18:48:00,77.749,77.788,77.744,77.784,479000000.0
2007-03-22 18:49:00,77.744,77.784,77.735,77.756,340800000.0
2007-03-22 18:50:00,77.741,77.771,77.696,77.712,279410000.0
2007-03-22 18:51:00,77.706,77.756,77.702,77.744,359880000.0
2007-03-22 18:52:00,77.691,77.739,77.69,77.709,320770000.0
2007-03-22 18:53:00,77.697,77.727,77.676,77.706,282830000.0
2007-03-22 18:54:00,77.7,77.725,77.67,77.7,200480000.0
2007-03-22 18:55:00,77.705,77.761,77.701,77.756,185150000.0
2007-03-22 18:56:00,77.745,77.746,77.698,77.698,258600000.0
2007-03-22 18:57:00,77.701,77.737,77.695,77.718,211260000.0
2007-03-22 18:58:00,77.728,77.74,77.704,77.721,384710000.0
2007-03-22 18:59:00,77.706,77.735,77.685,77.699,417450000.0
2007-03-22 19:00:00,77.705,77.736,77.687,77.701,367210000.0
2007-03-22 19:01:00,77.679,77.71,77.669,77.708,332060000.0
2007-03-22 19:02:00,77.675,77.714,77.675,77.701,410400000.0
2007-03-22 19:03:00,77.677,77.713,77.677,77.71,369670000.0
2007-03-22 19:05:00,77.707,77.741,77.696,77.724,242530000.0
2007-03-22 19:06:00,77.721,77.746,77.707,77.73,159970000.0
2007-03-22 19:07:00,77.725,77.742,77.71,77.727,234980000.0
2007-03-22 19:08:00,77.733,77.77,77.728,77.748,240890000.0
2007-03-22 19:09:00,77.787,77.828,77.77,77.794,208030000.0
2007-03-22 19:10:00,77.792,77.815,77.778,77.791,138840000.0
2007-03-22 19:11:00,77.773,77.787,77.762,77.783,310050000.0
2007-03-22 19:12:00,77.788,77.815,77.779,77.781,48110000.0
2007-03-22 19:13:00,77.776,77.801,77.766,77.779,235040000.0
2007-03-22 19:14:00,77.756,77.798,77.752,77.77,340700000.0
2007-03-22 19:15:00,77.762,77.792,77.751,77.779,286310000.0
2007-03-22 19:16:00,77.786,77.819,77.767,77.797,312070000.0
2007-03-22 19:17:00,77.764,77.799,77.725,77.748,382630000.0
2007-03-22 19:18:00,77.757,77.784,77.726,77.766,344160000.0
2007-03-22 19:19:00,77.765,77.793,77.755,77.777,239640000.0
2007-03-22 19:20:00,77.75,77.782,77.739,77.767,386080000.0
2007-03-22 19:21:00,77.758,77.788,77.74,77.753,314990000.0
2007-03-22 19:22:00,77.773,77.779,77.741,77.758,191590000.0
2007-03-22 19:23:00,77.722,77.759,77.716,77.74,201300000.0
2007-03-22 19:24:00,77.732,77.769,77.724,77.733,417940000.0
2007-03-22 19:25:00,77.752,77.77,77.73,77.75,408480000.0
2007-03-22 19:26:00,77.727,77.762,77.72,77.762,326050000.0
2007-03-22 19:27:00,77.747,77.762,77.722,77.748,275470000.0
2007-03-22 19:28:00,77.725,77.767,77.718,77.75,312210000.0
2007-03-22 19:29:00,77.774,77.778,77.746,77.759,294600000.0
2007-03-22 19:30:00,77.782,77.782,77.725,77.738,268720000.0
2007-03-22 19:31:00,77.721,77.757,77.709,77.723,198270000.0
2007-03-22 19:32:00,77.72,77.755,77.716,77.727,178360000.0
2007-03-22 19:33:00,77.735,77.752,77.691,77.702,231930000.0
2007-03-22 19:34:00,77.695,77.749,77.689,77.724,178880000.0
2007-03-22 19:35:00,77.707,77.749,77.703,77.718,363220000.0
2007-03-22 19:36:00,77.71,77.739,77.688,77.716,354280000.0
2007-03-22 19:37:00,77.705,77.732,77.694,77.732,311660000.0
2007-03-22 19:38:00,77.682,77.706,77.669,77.692,328360000.0
2007-03-22 19:39:00,77.715,77.734,77.697,77.718,366400000.0
2007-03-22 19:40:00,77.69,77.72,77.679,77.704,328730000.0
2007-03-22 19:41:00,77.677,77.71,77.672,77.686,305910000.0
2007-03-22 19:42:00,77.667,77.72,77.662,77.681,264150000.0
2007-03-22 19:43:00,77.695,77.703,77.664,77.67,157510000.0
2007-03-22 19:44:00,77.68,77.712,77.675,77.695,251540000.0
2007-03-22 19:45:00,77.702,77.726,77.692,77.711,238620000.0
2007-03-22 19:46:00,77.697,77.734,77.697,77.717,202400000.0
2007-03-22 19:47:00,77.693,77.711,77.683,77.707,159160000.0
2007-03-22 19:48:00,77.713,77.75,77.698,77.718,301180000.0
2007-03-22 19:49:00,77.704,77.728,77.668,77.684,321290000.0
2007-03-22 19:50:00,77.68,77.726,77.671,77.704,220210000.0
2007-03-22 19:51:00,77.722,77.728,77.677,77.677,350170000.0
2007-03-22 19:52:00,77.694,77.727,77.675,77.704,388430000.0
2007-03-22 19:54:00,77.704,77.727,77.686,77.725,307560000.0
2007-03-22 19:56:00,77.734,77.738,77.698,77.713,85950000.0
2007-03-22 19:57:00,77.687,77.737,77.687,77.713,115230000.0
2007-03-22 19:58:00,77.706,77.729,77.69,77.707,286040000.0
2007-03-22 19:59:00,77.729,77.733,77.695,77.695,319460000.0
2007-03-22 20:00:00,77.691,77.743,77.691,77.711,262620000.0
2007-03-22 20:01:00,77.717,77.741,77.707,77.712,319280000.0
2007-03-22 20:02:00,77.711,77.741,77.678,77.683,325240000.0
2007-03-22 20:03:00,77.684,77.733,77.684,77.703,284680000.0
2007-03-22 20:04:00,77.686,77.711,77.66,77.66,292360000.0
2007-03-22 20:05:00,77.711,77.738,77.685,77.685,295640000.0
2007-03-22 20:06:00,77.723,77.753,77.699,77.712,169810000.0
2007-03-22 20:07:00,77.742,77.788,77.72,77.788,329980000.0
2007-03-22 20:08:00,77.742,77.769,77.71,77.728,285970000.0
2007-03-22 20:09:00,77.717,77.766,77.705,77.747,180590000.0
2007-03-22 20:10:00,77.734,77.752,77.688,77.688,326030000.0
2007-03-22 20:11:00,77.684,77.745,77.684,77.721,292040000.0
2007-03-22 20:12:00,77.705,77.749,77.705,77.731,320460000.0
2007-03-22 20:13:00,77.722,77.755,77.706,77.737,347680000.0
2007-03-22 20:14:00,77.732,77.757,77.728,77.742,250540000.0
2007-03-22 20:15:00,77.702,77.754,77.702,77.734,166360000.0
2007-03-22 20:16:00,77.687,77.723,77.682,77.723,176400000.0
2007-03-22 20:17:00,77.687,77.733,77.687,77.733,238990000.0
2007-03-22 20:18:00,77.737,77.759,77.703,77.705,213450000.0
2007-03-22 20:19:00,77.698,77.738,77.697,77.72,251340000.0
2007-03-22 20:20:00,77.73,77.767,77.719,77.756,161920000.0
2007-03-22 20:21:00,77.734,77.768,77.725,77.738,164940000.0
2007-03-22 20:22:00,77.758,77.773,77.721,77.735,309730000.0
2007-03-22 20:23:00,77.733,77.752,77.719,77.736,262630000.0
2007-03-22 20:24:00,77.724,77.753,77.72,77.734,216300000.0
2007-03-22 20:26:00,77.724,77.761,77.719,77.738,149590000.0
2007-03-22 20:27:00,77.761,77.761,77.714,77.714,245470000.0
2007-03-22 20:28:00,77.73,77.756,77.72,77.739,404200000.0
2007-03-22 20:29:00,77.744,77.761,77.726,77.735,314650000.0
2007-03-22 20:30:00,77.762,77.762,77.707,77.714,365320000.0
2007-03-22 20:31:00,77.71,77.754,77.71,77.754,280700000.0
2007-03-22 20:33:00,77.719,77.744,77.714,77.731,155470000.0
2007-03-22 20:34:00,77.707,77.736,77.693,77.736,297150000.0
2007-03-22 20:35:00,77.731,77.744,77.71,77.728,164830000.0
2007-03-22 20:36:00,77.743,77.76,77.717,77.727,189650000.0
2007-03-22 20:37:00,77.717,77.744,77.709,77.737,174840000.0
2007-03-22 20:38:00,77.725,77.747,77.682,77.702,254830000.0
2007-03-22 20:39:00,77.719,77.738,77.716,77.726,18210000.0
2007-03-22 20:41:00,77.722,77.746,77.711,77.739,260490000.0
2007-03-22 20:42:00,77.725,77.74,77.707,77.714,262690000.0
2007-03-22 20:43:00,77.745,77.748,77.717,77.746,329080000.0
2007-03-22 20:44:00,77.729,77.737,77.705,77.706,355600000.0
2007-03-22 20:45:00,77.741,77.761,77.728,77.751,350780000.0
2007-03-22 20:46:00,77.704,77.746,77.697,77.746,219920000.0
2007-03-22 20:48:00,77.748,77.766,77.729,77.746,208160000.0
2007-03-22 20:49:00,77.727,77.742,77.702,77.72,49090000.0
2007-03-22 20:50:00,77.752,77.765,77.721,77.749,610780000.0
2007-03-22 20:51:00,77.734,77.771,77.719,77.752,358520000.0
2007-03-22 20:52:00,77.716,77.754,77.703,77.719,268840000.0
2007-03-22 20:53:00,77.729,77.753,77.7,77.736,289530000.0
2007-03-22 20:54:00,77.769,77.769,77.726,77.74,317800000.0
2007-03-22 20:56:00,77.734,77.767,77.71,77.738,431570000.0
2007-03-22 20:57:00,77.741,77.773,77.724,77.753,467730000.0
2007-03-22 20:59:00,77.717,77.755,77.712,77.726,455150000.0
2007-03-22 21:00:00,77.741,77.767,77.725,77.761,338920000.0
2007-03-22 21:01:00,77.745,77.767,77.715,77.733,321990000.0
2007-03-22 21:02:00,77.705,77.743,77.703,77.722,188190000.0
2007-03-22 21:03:00,77.739,77.752,77.718,77.726,200110000.0
2007-03-22 21:04:00,77.724,77.743,77.694,77.71,391290000.0
2007-03-22 21:05:00,77.689,77.722,77.678,77.698,250620000.0
2007-03-22 21:06:00,77.712,77.733,77.698,77.71,339820000.0
2007-03-22 21:07:00,77.71,77.726,77.698,77.726,225850000.0
2007-03-22 21:08:00,77.704,77.725,77.694,77.72,340770000.0
2007-03-22 21:09:00,77.701,77.728,77.699,77.709,264180000.0
2007-03-22 21:10:00,77.726,77.728,77.701,77.711,350240000.0
2007-03-22 21:12:00,77.732,77.732,77.688,77.688,267020000.0
2007-03-22 21:13:00,77.702,77.72,77.687,77.698,207650000.0
2007-03-22 21:14:00,77.699,77.722,77.678,77.681,330480000.0
2007-03-22 21:15:00,77.695,77.715,77.668,77.687,43300000.0
2007-03-22 21:16:00,77.672,77.71,77.666,77.681,324180000.0
2007-03-22 21:17:00,77.686,77.717,77.679,77.702,216820000.0
2007-03-22 21:18:00,77.71,77.711,77.685,77.711,21420000.0
2007-03-22 21:20:00,77.69,77.706,77.652,77.652,217380000.0
2007-03-22 21:21:00,77.706,77.718,77.663,77.698,211410000.0
2007-03-22 21:22:00,77.705,77.73,77.701,77.728,242000000.0
2007-03-22 21:24:00,77.72,77.738,77.71,77.723,120210000.0
2007-03-22 21:25:00,77.698,77.718,77.693,77.693,15910000.0
2007-03-22 21:27:00,77.707,77.719,77.696,77.718,30770000.0
2007-03-22 21:28:00,77.68,77.704,77.67,77.68,232740000.0
2007-03-22 21:30:00,77.697,77.73,77.68,77.695,176370000.0
2007-03-22 21:31:00,77.7,77.714,77.683,77.686,179380000.0
2007-03-22 21:33:00,77.712,77.73,77.696,77.708,301680000.0
2007-03-22 21:34:00,77.663,77.709,77.662,77.707,335160000.0
2007-03-22 21:35:00,77.673,77.706,77.673,77.686,391850000.0
2007-03-22 21:36:00,77.694,77.724,77.691,77.716,402190000.0
2007-03-22 21:39:00,77.687,77.714,77.682,77.693,250400000.0
2007-03-22 21:40:00,77.7,77.717,77.686,77.702,219090000.0
2007-03-22 21:42:00,77.718,77.73,77.701,77.701,314080000.0
2007-03-22 21:43:00,77.663,77.691,77.662,77.689,226300000.0
2007-03-22 21:44:00,77.678,77.7,77.677,77.698,295070000.0
2007-03-22 21:45:00,77.704,77.727,77.701,77.726,255250000.0
2007-03-22 21:46:00,77.719,77.72,77.695,77.706,193220000.0
2007-03-22 21:47:00,77.712,77.727,77.697,77.708,391810000.0
2007-03-22 21:48:00,77.703,77.721,77.683,77.697,220200000.0
2007-03-22 21:49:00,77.692,77.706,77.68,77.699,216220000.0
2007-03-22 21:50:00,77.704,77.72,77.695,77.719,367110000.0
2007-03-22 21:51:00,77.717,77.717,77.689,77.7,309900000.0
2007-03-22 21:52:00,77.676,77.69,77.667,77.688,267900000.0
2007-03-22 21:53:00,77.69,77.714,77.668,77.699,256100000.0
2007-03-22 21:54:00,77.714,77.737,77.713,77.721,154220000.0
2007-03-22 21:56:00,77.698,77.7,77.669,77.694,204720000.0
2007-03-22 21:57:00,77.733,77.737,77.705,77.718,305610000.0
2007-03-22 21:58:00,77.676,77.693,77.652,77.661,308610000.0
2007-03-22 22:00:00,77.713,77.713,77.664,77.672,127340000.0
2007-03-22 22:01:00,77.677,77.718,77.677,77.708,32350000.0
2007-03-22 22:02:00,77.694,77.715,77.686,77.699,327730000.0
2007-03-22 22:03:00,77.714,77.732,77.694,77.698,375990000.0
2007-03-22 22:04:00,77.718,77.718,77.689,77.704,257490000.0
2007-03-22 22:05:00,77.709,77.71,77.685,77.685,276170000.0
2007-03-22 22:06:00,77.726,77.726,77.697,77.701,22050000.0
2007-03-22 22:07:00,77.671,77.696,77.654,77.693,277280000.0
2007-03-22 22:08:00,77.669,77.703,77.651,77.671,291840000.0
2007-03-22 22:09:00,77.668,77.696,77.66,77.68,230250000.0
2007-03-22 22:10:00,77.656,77.67,77.646,77.656,146430000.0
2007-03-22 22:11:00,77.66,77.675,77.649,77.658,106540000.0
2007-03-22 22:12:00,77.672,77.7,77.663,77.673,146240000.0
2007-03-22 22:13:00,77.673,77.688,77.663,77.668,253170000.0
2007-03-22 22:15:00,77.677,77.711,77.654,77.664,180880000.0
2007-03-22 22:17:00,77.666,77.679,77.655,77.664,157010000.0
2007-03-22 22:18:00,77.694,77.694,77.657,77.657,231350000.0
2007-03-22 22:19:00,77.652,77.677,77.649,77.677,239080000.0
2007-03-22 22:20:00,77.66,77.678,77.649,77.65,204820000.0
2007-03-22 22:21:00,77.702,77.702,77.648,77.648,214820000.0
2007-03-22 22:22:00,77.676,77.68,77.652,77.666,204670000.0
2007-03-22 22:24:00,77.687,77.708,77.687,77.708,10540000.0
2007-03-22 22:25:00,77.648,77.669,77.635,77.667,198800000.0
2007-03-22 22:27:00,77.685,77.699,77.676,77.686,94080000.0
2007-03-22 22:28:00,77.658,77.66,77.637,77.639,290370000.0
2007-03-22 22:29:00,77.668,77.67,77.642,77.654,361480000.0
2007-03-22 22:30:00,77.67,77.685,77.655,77.678,315680000.0
2007-03-22 22:31:00,77.644,77.675,77.636,77.646,182690000.0
2007-03-22 22:32:00,77.665,77.669,77.642,77.644,317600000.0
2007-03-22 22:33:00,77.651,77.681,77.642,77.669,247480000.0
2007-03-22 22:35:00,77.652,77.686,77.649,77.671,110890000.0
2007-03-22 22:36:00,77.679,77.701,77.662,77.678,129120000.0
2007-03-22 22:37:00,77.667,77.688,77.658,77.676,97190000.0
2007-03-22 22:38:00,77.655,77.676,77.646,77.662,44460000.0
2007-03-22 22:39:00,77.65,77.677,77.65,77.677,155560000.0
2007-03-22 22:42:00,77.684,77.684,77.642,77.65,315330000.0
2007-03-22 22:43:00,77.646,77.686,77.646,77.686,175810000.0
2007-03-22 22:45:00,77.723,77.723,77.679,77.686,178460000.0
2007-03-22 22:46:00,77.679,77.687,77.657,77.665,181300000.0
2007-03-22 22:47:00,77.669,77.696,77.665,77.682,258440000.0
2007-03-22 22:48:00,77.694,77.721,77.681,77.694,227970000.0
2007-03-22 22:51:00,77.678,77.709,77.658,77.691,116510000.0
2007-03-22 22:52:00,77.673,77.674,77.648,77.669,145850000.0
2007-03-22 22:53:00,77.663,77.679,77.653,77.664,111270000.0
2007-03-22 22:54:00,77.692,77.705,77.677,77.685,101530000.0
2007-03-22 22:57:00,77.675,77.698,77.672,77.691,228850000.0
2007-03-22 22:59:00,77.676,77.689,77.664,77.688,78560000.0
2007-03-22 23:00:00,77.705,77.705,77.664,77.671,204650000.0
2007-03-22 23:03:00,77.718,77.718,77.694,77.694,171680000.0
2007-03-22 23:04:00,77.687,77.687,77.659,77.669,273320000.0
2007-03-22 23:06:00,77.694,77.695,77.664,77.673,140750000.0
2007-03-22 23:08:00,77.663,77.683,77.65,77.664,50290000.0
2007-03-22 23:09:00,77.662,77.686,77.661,77.671,19220000.0
2007-03-22 23:10:00,77.661,77.675,77.651,77.661,17120000.0
2007-03-22 23:12:00,77.717,77.717,77.688,77.697,128790000.0
2007-03-22 23:15:00,77.707,77.708,77.679,77.688,123870000.0
2007-03-22 23:18:00,77.704,77.718,77.692,77.702,221870000.0
2007-03-22 23:21:00,77.698,77.7,77.672,77.672,202580000.0
2007-03-22 23:24:00,77.696,77.698,77.671,77.671,196440000.0
2007-03-22 23:27:00,77.699,77.7,77.675,77.678,376070000.0
2007-03-22 23:30:00,77.702,77.702,77.654,77.664,281550000.0
2007-03-22 23:31:00,77.666,77.668,77.639,77.641,249890000.0
2007-03-22 23:33:00,77.688,77.699,77.674,77.697,250850000.0
2007-03-22 23:34:00,77.678,77.678,77.648,77.658,188940000.0
2007-03-22 23:35:00,77.645,77.66,77.635,77.645,300100000.0
2007-03-22 23:36:00,77.628,77.67,77.628,77.649,193520000.0
2007-03-22 23:37:00,77.628,77.648,77.619,77.633,259300000.0
2007-03-22 23:38:00,77.649,77.661,77.636,77.636,213490000.0
2007-03-22 23:39:00,77.652,77.667,77.636,77.636,220290000.0
2007-03-22 23:42:00,77.679,77.681,77.657,77.661,232710000.0
2007-03-22 23:44:00,77.663,77.676,77.648,77.663,338660000.0
2007-03-22 23:45:00,77.673,77.689,77.663,77.68,17560000.0
2007-03-22 23:47:00,77.649,77.678,77.649,77.659,260380000.0
2007-03-22 23:48:00,77.708,77.708,77.68,77.69,234850000.0
2007-03-22 23:51:00,77.688,77.69,77.668,77.688,145520000.0
2007-03-22 23:53:00,77.659,77.659,77.636,77.646,238540000.0
2007-03-22 23:54:00,77.669,77.689,77.664,77.664,19710000.0
2007-03-22 23:55:00,77.646,77.65,77.618,77.63,352600000.0
2007-03-22 23:57:00,77.631,77.659,77.631,77.659,192490000.0
2007-03-22 23:58:00,77.631,77.657,77.625,77.65,230790000.0
2007-03-23 00:00:00,77.676,77.676,77.652,77.652,99000000.0
2007-03-23 00:02:00,77.648,77.661,77.636,77.658,143600000.0
2007-03-23 00:03:00,77.656,77.67,77.641,77.653,241330000.0
2007-03-23 00:06:00,77.666,77.683,77.637,77.651,133140000.0
2007-03-23 00:07:00,77.649,77.66,77.637,77.637,182790000.0
2007-03-23 00:08:00,77.637,77.655,77.626,77.654,120610000.0
2007-03-23 00:09:00,77.672,77.672,77.624,77.636,132450000.0
2007-03-23 00:11:00,77.658,77.658,77.63,77.631,255950000.0
2007-03-23 00:12:00,77.66,77.676,77.648,77.659,399200000.0
2007-03-23 00:15:00,77.675,77.687,77.662,77.68,97030000.0
2007-03-23 00:17:00,77.624,77.648,77.623,77.648,149360000.0
2007-03-23 00:18:00,77.625,77.652,77.625,77.648,32280000.0
2007-03-23 00:19:00,77.638,77.654,77.632,77.64,16090000.0
2007-03-23 00:20:00,77.641,77.655,77.628,77.636,103970000.0
2007-03-23 00:21:00,77.647,77.663,77.611,77.613,133580000.0
2007-03-23 00:22:00,77.592,77.607,77.581,77.59,37980000.0
2007-03-23 00:24:00,77.597,77.618,77.59,77.61,167040000.0
2007-03-23 00:25:00,77.596,77.615,77.586,77.597,344600000.0
2007-03-23 00:26:00,77.607,77.617,77.588,77.594,455510000.0
2007-03-23 00:27:00,77.628,77.643,77.6,77.62,181100000.0
2007-03-23 00:28:00,77.599,77.617,77.589,77.6,365530000.0
2007-03-23 00:29:00,77.608,77.624,77.589,77.591,352850000.0
2007-03-23 00:30:00,77.62,77.646,77.604,77.619,272450000.0
2007-03-23 00:32:00,77.613,77.632,77.6,77.608,148480000.0
2007-03-23 00:33:00,77.63,77.646,77.617,77.623,87920000.0
2007-03-23 00:34:00,77.608,77.62,77.595,77.618,178990000.0
2007-03-23 00:36:00,77.622,77.646,77.618,77.638,114650000.0
2007-03-23 00:39:00,77.634,77.648,77.622,77.641,340710000.0
2007-03-23 00:42:00,77.621,77.637,77.611,77.62,281430000.0
2007-03-23 00:43:00,77.63,77.637,77.609,77.621,377490000.0
2007-03-23 00:44:00,77.617,77.644,77.609,77.636,415140000.0
2007-03-23 00:45:00,77.657,77.657,77.624,77.632,31760000.0
2007-03-23 00:46:00,77.614,77.646,77.614,77.646,301120000.0
2007-03-23 00:47:00,77.64,77.647,77.618,77.629,175980000.0
2007-03-23 00:48:00,77.638,77.662,77.63,77.649,267310000.0
2007-03-23 00:49:00,77.635,77.659,77.635,77.651,230430000.0
2007-03-23 00:50:00,77.65,77.667,77.64,77.666,201430000.0
2007-03-23 00:51:00,77.695,77.696,77.669,77.678,199840000.0
2007-03-23 00:52:00,77.679,77.68,77.653,77.653,170780000.0
2007-03-23 00:54:00,77.694,77.694,77.661,77.666,152990000.0
2007-03-23 00:55:00,77.685,77.698,77.672,77.678,334910000.0
2007-03-23 00:57:00,77.714,77.728,77.7,77.707,288070000.0
2007-03-23 00:58:00,77.672,77.696,77.665,77.681,216160000.0
2007-03-23 01:00:00,77.718,77.733,77.674,77.684,160110000.0
2007-03-23 01:01:00,77.704,77.704,77.661,77.661,155120000.0
2007-03-23 01:02:00,77.657,77.669,77.644,77.668,166050000.0
2007-03-23 01:03:00,77.703,77.717,77.689,77.7,244530000.0
2007-03-23 01:04:00,77.668,77.686,77.66,77.686,187640000.0
2007-03-23 01:05:00,77.669,77.687,77.66,77.687,180560000.0
2007-03-23 01:06:00,77.676,77.703,77.668,77.681,194710000.0
2007-03-23 01:07:00,77.664,77.678,77.651,77.659,202400000.0
2007-03-23 01:08:00,77.651,77.672,77.64,77.657,202440000.0
2007-03-23 01:09:00,77.683,77.719,77.673,77.712,122030000.0
2007-03-23 01:10:00,77.686,77.686,77.658,77.667,184230000.0
2007-03-23 01:11:00,77.656,77.672,77.638,77.658,263840000.0
2007-03-23 01:12:00,77.687,77.687,77.655,77.663,13370000.0
2007-03-23 01:14:00,77.626,77.647,77.621,77.64,154060000.0
2007-03-23 01:15:00,77.657,77.692,77.641,77.653,243510000.0
2007-03-23 01:16:00,77.62,77.647,77.62,77.646,171870000.0
2007-03-23 01:18:00,77.691,77.741,77.657,77.66,130860000.0
2007-03-23 01:19:00,77.642,77.655,77.62,77.629,143670000.0
2007-03-23 01:20:00,77.635,77.648,77.62,77.624,140470000.0
2007-03-23 01:21:00,77.674,77.674,77.63,77.631,320470000.0
2007-03-23 01:22:00,77.632,77.644,77.617,77.618,22750000.0
2007-03-23 01:23:00,77.622,77.649,77.621,77.633,330570000.0
2007-03-23 01:24:00,77.652,77.669,77.632,77.632,32340000.0
2007-03-23 01:25:00,77.632,77.65,77.621,77.648,336150000.0
2007-03-23 01:26:00,77.649,77.674,77.64,77.657,290980000.0
2007-03-23 01:27:00,77.688,77.703,77.659,77.665,309520000.0
2007-03-23 01:28:00,77.639,77.665,77.639,77.648,43010000.0
2007-03-23 01:29:00,77.666,77.666,77.641,77.645,326030000.0
2007-03-23 01:30:00,77.677,77.695,77.648,77.67,241670000.0
2007-03-23 01:32:00,77.652,77.667,77.641,77.653,363760000.0
2007-03-23 01:33:00,77.686,77.691,77.666,77.676,219380000.0
2007-03-23 01:36:00,77.683,77.707,77.677,77.701,465080000.0
2007-03-23 01:37:00,77.63,77.649,77.625,77.636,332570000.0
2007-03-23 01:39:00,77.644,77.687,77.643,77.664,365670000.0
2007-03-23 01:40:00,77.666,77.666,77.637,77.65,332740000.0
2007-03-23 01:41:00,77.658,77.673,77.634,77.644,302760000.0
2007-03-23 01:42:00,77.675,77.693,77.66,77.682,210890000.0
2007-03-23 01:43:00,77.659,77.678,77.65,77.664,192780000.0
2007-03-23 01:44:00,77.658,77.676,77.648,77.67,265220000.0
2007-03-23 01:45:00,77.684,77.719,77.673,77.678,217740000.0
2007-03-23 01:48:00,77.695,77.718,77.683,77.705,376320000.0
2007-03-23 01:49:00,77.684,77.689,77.663,77.687,380820000.0
2007-03-23 01:50:00,77.685,77.699,77.673,77.684,448670000.0
2007-03-23 01:51:00,77.732,77.732,77.685,77.685,44070000.0
2007-03-23 01:52:00,77.687,77.705,77.671,77.701,380170000.0
2007-03-23 01:54:00,77.706,77.722,77.67,77.685,198370000.0
2007-03-23 01:55:00,77.68,77.693,77.665,77.677,59920000.0
2007-03-23 01:56:00,77.669,77.696,77.659,77.678,267310000.0
2007-03-23 01:57:00,77.697,77.72,77.675,77.675,233440000.0
2007-03-23 01:58:00,77.691,77.73,77.679,77.684,171110000.0
2007-03-23 02:00:00,77.671,77.688,77.655,77.662,47240000.0
2007-03-23 02:01:00,77.675,77.675,77.638,77.649,232370000.0
2007-03-23 02:02:00,77.63,77.651,77.627,77.648,171980000.0
2007-03-23 02:03:00,77.692,77.692,77.645,77.657,351900000.0
2007-03-23 02:04:00,77.637,77.664,77.637,77.648,33250000.0
2007-03-23 02:05:00,77.651,77.667,77.638,77.651,246140000.0
2007-03-23 02:06:00,77.667,77.69,77.653,77.663,462360000.0
2007-03-23 02:09:00,77.676,77.691,77.63,77.65,337000000.0
2007-03-23 02:10:00,77.64,77.674,77.622,77.656,409980000.0
2007-03-23 02:11:00,77.66,77.674,77.642,77.643,364290000.0
2007-03-23 02:12:00,77.711,77.711,77.672,77.704,340250000.0
2007-03-23 02:13:00,77.708,77.727,77.685,77.705,231540000.0
2007-03-23 02:15:00,77.719,77.735,77.684,77.702,284420000.0
2007-03-23 02:16:00,77.689,77.69,77.664,77.666,230880000.0
2007-03-23 02:17:00,77.681,77.689,77.648,77.657,399490000.0
2007-03-23 02:18:00,77.721,77.721,77.685,77.702,431370000.0
2007-03-23 02:19:00,77.686,77.707,77.67,77.676,388160000.0
2007-03-23 02:20:00,77.664,77.693,77.653,77.678,369450000.0
2007-03-23 02:21:00,77.701,77.716,77.676,77.683,466200000.0
2007-03-23 02:22:00,77.697,77.699,77.663,77.676,382760000.0
2007-03-23 02:23:00,77.67,77.696,77.657,77.691,358530000.0
2007-03-23 02:24:00,77.722,77.722,77.679,77.689,279560000.0
2007-03-23 02:25:00,77.708,77.711,77.687,77.697,193770000.0
2007-03-23 02:26:00,77.689,77.709,77.677,77.699,293230000.0
2007-03-23 02:27:00,77.73,77.73,77.687,77.687,273260000.0
2007-03-23 02:28:00,77.688,77.708,77.674,77.697,240190000.0
2007-03-23 02:29:00,77.684,77.708,77.683,77.701,169410000.0
2007-03-23 02:30:00,77.717,77.732,77.683,77.688,354560000.0
2007-03-23 02:31:00,77.671,77.692,77.664,77.675,40420000.0
2007-03-23 02:32:00,77.686,77.7,77.674,77.684,277600000.0
2007-03-23 02:33:00,77.714,77.727,77.699,77.708,229470000.0
2007-03-23 02:35:00,77.669,77.695,77.657,77.675,456600000.0
2007-03-23 02:36:00,77.705,77.728,77.696,77.716,385780000.0
2007-03-23 02:37:00,77.675,77.684,77.654,77.661,388290000.0
2007-03-23 02:38:00,77.678,77.686,77.658,77.67,463920000.0
2007-03-23 02:39:00,77.689,77.719,77.674,77.69,402320000.0
2007-03-23 02:40:00,77.674,77.68,77.65,77.656,377670000.0
2007-03-23 02:41:00,77.678,77.696,77.665,77.669,286830000.0
2007-03-23 02:42:00,77.703,77.703,77.669,77.669,197350000.0
2007-03-23 02:43:00,77.687,77.687,77.654,77.679,294810000.0
2007-03-23 02:44:00,77.656,77.676,77.643,77.676,283000000.0
2007-03-23 02:45:00,77.713,77.713,77.662,77.662,251130000.0
2007-03-23 02:46:00,77.669,77.669,77.641,77.649,167630000.0
2007-03-23 02:47:00,77.654,77.68,77.64,77.643,388280000.0
2007-03-23 02:48:00,77.663,77.683,77.645,77.654,28880000.0
2007-03-23 02:49:00,77.648,77.651,77.62,77.628,258710000.0
2007-03-23 02:50:00,77.624,77.646,77.622,77.646,166060000.0
2007-03-23 02:51:00,77.678,77.678,77.647,77.652,376090000.0
2007-03-23 02:52:00,77.673,77.673,77.643,77.656,47260000.0
2007-03-23 02:53:00,77.643,77.663,77.619,77.624,179520000.0
2007-03-23 02:54:00,77.642,77.679,77.629,77.65,382990000.0
2007-03-23 02:55:00,77.655,77.676,77.643,77.645,59510000.0
2007-03-23 02:56:00,77.652,77.679,77.647,77.666,403620000.0
2007-03-23 02:57:00,77.702,77.702,77.662,77.664,31700000.0
2007-03-23 02:58:00,77.629,77.655,77.622,77.641,197170000.0
2007-03-23 02:59:00,77.643,77.676,77.636,77.659,287070000.0
2007-03-23 03:00:00,77.654,77.667,77.638,77.639,235360000.0
2007-03-23 03:01:00,77.64,77.658,77.617,77.631,426800000.0
2007-03-23 03:02:00,77.608,77.645,77.608,77.637,455790000.0
2007-03-23 03:03:00,77.657,77.685,77.635,77.652,380770000.0
2007-03-23 03:06:00,77.669,77.688,77.615,77.624,386290000.0
2007-03-23 03:07:00,77.615,77.634,77.597,77.609,355470000.0
2007-03-23 03:08:00,77.628,77.628,77.601,77.612,280040000.0
2007-03-23 03:09:00,77.615,77.657,77.608,77.613,194410000.0
2007-03-23 03:10:00,77.627,77.634,77.594,77.604,286550000.0
2007-03-23 03:11:00,77.646,77.646,77.621,77.621,263780000.0
2007-03-23 03:12:00,77.675,77.693,77.633,77.648,235570000.0
2007-03-23 03:13:00,77.647,77.658,77.638,77.644,171270000.0
2007-03-23 03:14:00,77.635,77.649,77.618,77.635,372620000.0
2007-03-23 03:15:00,77.703,77.703,77.645,77.645,26880000.0
2007-03-23 03:16:00,77.598,77.619,77.592,77.603,376250000.0
2007-03-23 03:17:00,77.6,77.603,77.561,77.561,278470000.0
2007-03-23 03:18:00,77.588,77.634,77.58,77.589,202570000.0
2007-03-23 03:19:00,77.582,77.596,77.562,77.576,288710000.0
2007-03-23 03:21:00,77.626,77.643,77.593,77.607,257460000.0
2007-03-23 03:22:00,77.618,77.618,77.585,77.592,183810000.0
2007-03-23 03:23:00,77.58,77.6,77.571,77.589,396670000.0
2007-03-23 03:24:00,77.633,77.633,77.592,77.602,20770000.0
2007-03-23 03:25:00,77.58,77.603,77.578,77.598,173940000.0
2007-03-23 03:26:00,77.595,77.609,77.579,77.603,392670000.0
2007-03-23 03:27:00,77.611,77.63,77.598,77.599,32910000.0
2007-03-23 03:28:00,77.595,77.595,77.577,77.582,22130000.0
2007-03-23 03:30:00,77.64,77.658,77.579,77.58,467650000.0
2007-03-23 03:31:00,77.574,77.593,77.55,77.562,404810000.0
2007-03-23 03:32:00,77.554,77.586,77.554,77.581,385930000.0
2007-03-23 03:33:00,77.587,77.645,77.574,77.582,287980000.0
2007-03-23 03:34:00,77.559,77.577,77.548,77.563,207510000.0
2007-03-23 03:35:00,77.565,77.571,77.531,77.55,292280000.0
2007-03-23 03:36:00,77.549,77.628,77.549,77.563,284260000.0
2007-03-23 03:37:00,77.559,77.589,77.558,77.589,260100000.0
2007-03-23 03:38:00,77.566,77.587,77.562,77.58,169740000.0
2007-03-23 03:39:00,77.601,77.615,77.569,77.578,377750000.0
2007-03-23 03:40:00,77.55,77.576,77.55,77.562,49440000.0
2007-03-23 03:41:00,77.563,77.579,77.555,77.571,169780000.0
2007-03-23 03:42:00,77.583,77.627,77.572,77.578,396180000.0
2007-03-23 03:43:00,77.574,77.586,77.566,77.567,16600000.0
2007-03-23 03:44:00,77.594,77.608,77.585,77.596,166580000.0
2007-03-23 03:45:00,77.627,77.642,77.597,77.601,388580000.0
2007-03-23 03:46:00,77.595,77.609,77.584,77.609,20170000.0
2007-03-23 03:47:00,77.587,77.607,77.581,77.594,461200000.0
2007-03-23 03:48:00,77.656,77.656,77.617,77.631,409960000.0
2007-03-23 03:49:00,77.581,77.607,77.569,77.589,369940000.0
2007-03-23 03:50:00,77.617,77.617,77.591,77.601,301110000.0
2007-03-23 03:51:00,77.673,77.673,77.606,77.606,193440000.0
2007-03-23 03:53:00,77.597,77.6,77.574,77.584,265700000.0
2007-03-23 03:54:00,77.627,77.639,77.613,77.633,236000000.0
2007-03-23 03:55:00,77.598,77.609,77.581,77.607,166130000.0
2007-03-23 03:56:00,77.602,77.609,77.584,77.587,374840000.0
2007-03-23 03:57:00,77.622,77.622,77.591,77.596,32740000.0
2007-03-23 03:58:00,77.582,77.596,77.571,77.579,34110000.0
2007-03-23 04:00:00,77.625,77.643,77.594,77.619,240920000.0
2007-03-23 04:01:00,77.602,77.631,77.599,77.617,176330000.0
2007-03-23 04:02:00,77.634,77.647,77.621,77.634,382270000.0
2007-03-23 04:03:00,77.628,77.645,77.609,77.609,72390000.0
2007-03-23 04:04:00,77.632,77.649,77.604,77.61,412670000.0
2007-03-23 04:05:00,77.62,77.649,77.604,77.619,431750000.0
2007-03-23 04:06:00,77.643,77.659,77.621,77.636,379160000.0
2007-03-23 04:07:00,77.622,77.64,77.603,77.608,382370000.0
2007-03-23 04:08:00,77.61,77.642,77.599,77.611,460950000.0
2007-03-23 04:09:00,77.63,77.645,77.607,77.627,398780000.0
2007-03-23 04:10:00,77.626,77.67,77.625,77.649,364090000.0
2007-03-23 04:11:00,77.644,77.673,77.63,77.643,298080000.0
2007-03-23 04:12:00,77.631,77.671,77.625,77.634,186890000.0
2007-03-23 04:13:00,77.631,77.672,77.621,77.629,290690000.0
2007-03-23 04:14:00,77.616,77.637,77.605,77.62,286590000.0
2007-03-23 04:15:00,77.648,77.664,77.623,77.645,241470000.0
2007-03-23 04:16:00,77.665,77.665,77.626,77.645,171920000.0
2007-03-23 04:18:00,77.631,77.661,77.605,77.619,41120000.0
2007-03-23 04:19:00,77.607,77.607,77.583,77.587,20140000.0
2007-03-23 04:20:00,77.599,77.633,77.591,77.619,276720000.0
2007-03-23 04:21:00,77.613,77.64,77.576,77.621,227080000.0
2007-03-23 04:22:00,77.602,77.62,77.577,77.584,155560000.0
2007-03-23 04:23:00,77.576,77.61,77.57,77.582,363100000.0
2007-03-23 04:24:00,77.622,77.622,77.569,77.578,33520000.0
2007-03-23 04:25:00,77.613,77.631,77.59,77.597,40650000.0
2007-03-23 04:26:00,77.607,77.622,77.584,77.6,272100000.0
2007-03-23 04:27:00,77.618,77.64,77.603,77.615,225620000.0
2007-03-23 04:28:00,77.607,77.618,77.594,77.602,154100000.0
2007-03-23 04:29:00,77.615,77.645,77.601,77.631,358640000.0
2007-03-23 04:30:00,77.611,77.652,77.611,77.634,42000000.0
2007-03-23 04:31:00,77.617,77.643,77.609,77.638,236430000.0
2007-03-23 04:32:00,77.611,77.611,77.589,77.598,163210000.0
2007-03-23 04:33:00,77.638,77.652,77.625,77.651,370190000.0
2007-03-23 04:35:00,77.608,77.644,77.6,77.611,276460000.0
2007-03-23 04:36:00,77.633,77.664,77.608,77.615,230220000.0
2007-03-23 04:37:00,77.607,77.635,77.593,77.607,161490000.0
2007-03-23 04:39:00,77.626,77.64,77.615,77.627,24240000.0
2007-03-23 04:40:00,77.595,77.601,77.572,77.58,358660000.0
2007-03-23 04:41:00,77.614,77.614,77.573,77.582,280810000.0
2007-03-23 04:42:00,77.617,77.617,77.591,77.6,188780000.0
2007-03-23 04:44:00,77.583,77.597,77.572,77.58,282130000.0
2007-03-23 04:45:00,77.621,77.621,77.574,77.585,252030000.0
2007-03-23 04:46:00,77.589,77.614,77.576,77.606,171900000.0
2007-03-23 04:47:00,77.592,77.616,77.578,77.592,385260000.0
2007-03-23 04:48:00,77.585,77.623,77.581,77.599,44670000.0
2007-03-23 04:49:00,77.587,77.61,77.574,77.584,172320000.0
2007-03-23 04:51:00,77.599,77.603,77.571,77.579,55210000.0
2007-03-23 04:52:00,77.589,77.608,77.576,77.591,23620000.0
2007-03-23 04:53:00,77.603,77.625,77.591,77.596,173040000.0
2007-03-23 04:54:00,77.607,77.634,77.59,77.619,392510000.0
2007-03-23 04:55:00,77.563,77.585,77.562,77.571,25090000.0
2007-03-23 04:56:00,77.572,77.595,77.567,77.579,288150000.0
2007-03-23 04:57:00,77.588,77.614,77.576,77.584,190390000.0
2007-03-23 04:59:00,77.598,77.606,77.578,77.606,269350000.0
2007-03-23 05:00:00,77.604,77.638,77.59,77.613,241700000.0
2007-03-23 05:01:00,77.635,77.647,77.612,77.623,172310000.0
2007-03-23 05:02:00,77.611,77.661,77.605,77.626,383350000.0
2007-03-23 05:03:00,77.614,77.653,77.614,77.647,40070000.0
2007-03-23 05:04:00,77.633,77.661,77.623,77.641,238650000.0
2007-03-23 05:05:00,77.627,77.661,77.623,77.661,167920000.0
2007-03-23 05:06:00,77.679,77.679,77.653,77.657,371870000.0
2007-03-23 05:07:00,77.651,77.67,77.641,77.648,19620000.0
2007-03-23 05:08:00,77.637,77.651,77.623,77.643,381680000.0
2007-03-23 05:09:00,77.638,77.668,77.636,77.638,45480000.0
2007-03-23 05:10:00,77.632,77.657,77.626,77.637,354890000.0
2007-03-23 05:11:00,77.646,77.658,77.629,77.655,276980000.0
2007-03-23 05:12:00,77.699,77.713,77.676,77.692,192620000.0
2007-03-23 05:13:00,77.662,77.689,77.651,77.673,291330000.0
2007-03-23 05:14:00,77.672,77.704,77.656,77.704,275770000.0
2007-03-23 05:15:00,77.686,77.708,77.683,77.702,247480000.0
2007-03-23 05:16:00,77.695,77.714,77.683,77.701,178140000.0
2007-03-23 05:17:00,77.701,77.719,77.69,77.7,382240000.0
2007-03-23 05:18:00,77.713,77.729,77.707,77.717,12280000.0
2007-03-23 05:19:00,77.698,77.718,77.687,77.694,38580000.0
2007-03-23 05:20:00,77.707,77.722,77.695,77.712,379520000.0
2007-03-23 05:21:00,77.701,77.717,77.682,77.686,54560000.0
2007-03-23 05:22:00,77.675,77.698,77.674,77.698,171710000.0
2007-03-23 05:23:00,77.681,77.698,77.672,77.688,375240000.0
2007-03-23 05:24:00,77.681,77.704,77.665,77.665,45250000.0
2007-03-23 05:25:00,77.685,77.692,77.651,77.661,39550000.0
2007-03-23 05:26:00,77.645,77.66,77.633,77.66,379640000.0
2007-03-23 05:27:00,77.664,77.684,77.656,77.659,35230000.0
2007-03-23 05:28:00,77.678,77.704,77.668,77.677,168280000.0
2007-03-23 05:29:00,77.682,77.688,77.662,77.684,376250000.0
2007-03-23 05:30:00,77.713,77.735,77.713,77.721,24500000.0
2007-03-23 05:31:00,77.67,77.687,77.662,77.672,34320000.0
2007-03-23 05:32:00,77.716,77.72,77.691,77.693,280230000.0
2007-03-23 05:33:00,77.709,77.731,77.705,77.72,248440000.0
2007-03-23 05:34:00,77.718,77.718,77.682,77.693,181390000.0
2007-03-23 05:35:00,77.694,77.709,77.678,77.707,378930000.0
2007-03-23 05:36:00,77.714,77.736,77.712,77.717,35690000.0
2007-03-23 05:37:00,77.706,77.719,77.698,77.701,19780000.0
2007-03-23 05:38:00,77.694,77.71,77.684,77.697,297140000.0
2007-03-23 05:39:00,77.699,77.718,77.691,77.699,230800000.0
2007-03-23 05:40:00,77.697,77.719,77.694,77.718,163470000.0
2007-03-23 05:41:00,77.704,77.726,77.688,77.711,384280000.0
2007-03-23 05:42:00,77.713,77.728,77.692,77.696,53140000.0
2007-03-23 05:43:00,77.694,77.724,77.694,77.714,42510000.0
2007-03-23 05:45:00,77.764,77.764,77.714,77.725,43290000.0
2007-03-23 05:46:00,77.724,77.745,77.708,77.727,38750000.0
2007-03-23 05:47:00,77.74,77.759,77.702,77.716,438910000.0
2007-03-23 05:48:00,77.725,77.764,77.719,77.764,468020000.0
2007-03-23 05:49:00,77.734,77.752,77.714,77.716,400800000.0
2007-03-23 05:50:00,77.708,77.75,77.696,77.745,386810000.0
2007-03-23 05:51:00,77.78,77.794,77.743,77.756,473120000.0
2007-03-23 05:52:00,77.739,77.761,77.713,77.723,412450000.0
2007-03-23 05:53:00,77.745,77.769,77.725,77.738,371460000.0
2007-03-23 05:54:00,77.759,77.774,77.729,77.756,299580000.0
2007-03-23 05:55:00,77.733,77.758,77.728,77.75,198080000.0
2007-03-23 05:56:00,77.756,77.756,77.722,77.726,277860000.0
2007-03-23 05:57:00,77.777,77.793,77.755,77.757,277800000.0
2007-03-23 05:58:00,77.759,77.794,77.748,77.753,247520000.0
2007-03-23 06:00:00,77.764,77.781,77.746,77.768,397100000.0
2007-03-23 06:02:00,77.751,77.78,77.741,77.749,180120000.0
2007-03-23 06:03:00,77.759,77.79,77.748,77.786,371530000.0
2007-03-23 06:04:00,77.771,77.785,77.759,77.772,20520000.0
2007-03-23 06:05:00,77.781,77.781,77.756,77.766,169090000.0
2007-03-23 06:06:00,77.792,77.792,77.736,77.736,371870000.0
2007-03-23 06:07:00,77.747,77.769,77.728,77.751,46020000.0
2007-03-23 06:08:00,77.743,77.772,77.729,77.749,277740000.0
2007-03-23 06:09:00,77.731,77.769,77.731,77.769,253650000.0
2007-03-23 06:10:00,77.723,77.753,77.713,77.713,162170000.0
2007-03-23 06:11:00,77.712,77.756,77.712,77.756,391890000.0
2007-03-23 06:12:00,77.739,77.76,77.737,77.749,30850000.0
2007-03-23 06:13:00,77.747,77.767,77.739,77.767,174770000.0
2007-03-23 06:14:00,77.716,77.757,77.709,77.743,382070000.0
2007-03-23 06:15:00,77.76,77.76,77.719,77.719,41810000.0
2007-03-23 06:16:00,77.746,77.754,77.719,77.722,57510000.0
2007-03-23 06:17:00,77.744,77.77,77.729,77.729,404150000.0
2007-03-23 06:18:00,77.735,77.76,77.733,77.747,39810000.0
2007-03-23 06:19:00,77.727,77.753,77.724,77.747,166730000.0
2007-03-23 06:20:00,77.74,77.763,77.727,77.751,375440000.0
2007-03-23 06:21:00,77.753,77.772,77.735,77.735,24130000.0
2007-03-23 06:22:00,77.746,77.779,77.729,77.755,57530000.0
2007-03-23 06:23:00,77.754,77.773,77.734,77.758,379310000.0
2007-03-23 06:24:00,77.762,77.781,77.747,77.753,58630000.0
2007-03-23 06:25:00,77.737,77.756,77.732,77.733,36400000.0
2007-03-23 06:26:00,77.732,77.771,77.732,77.754,390600000.0
2007-03-23 06:27:00,77.773,77.786,77.756,77.77,58320000.0
2007-03-23 06:28:00,77.787,77.801,77.759,77.78,204650000.0
2007-03-23 06:29:00,77.764,77.802,77.758,77.785,290060000.0
2007-03-23 06:30:00,77.759,77.802,77.759,77.773,280640000.0
2007-03-23 06:31:00,77.769,77.771,77.747,77.76,245160000.0
2007-03-23 06:32:00,77.764,77.793,77.756,77.761,170970000.0
2007-03-23 06:33:00,77.754,77.789,77.747,77.787,386490000.0
2007-03-23 06:35:00,77.774,77.78,77.753,77.765,365010000.0
2007-03-23 06:36:00,77.769,77.782,77.737,77.753,295650000.0
2007-03-23 06:37:00,77.723,77.738,77.712,77.717,202480000.0
2007-03-23 06:38:00,77.742,77.781,77.719,77.734,297330000.0
2007-03-23 06:39:00,77.766,77.771,77.732,77.751,272340000.0
2007-03-23 06:40:00,77.713,77.737,77.711,77.732,244690000.0
2007-03-23 06:41:00,77.738,77.738,77.709,77.718,178840000.0
2007-03-23 06:42:00,77.722,77.757,77.708,77.729,382280000.0
2007-03-23 06:43:00,77.724,77.758,77.719,77.758,28890000.0
2007-03-23 06:44:00,77.75,77.759,77.731,77.741,377240000.0
2007-03-23 06:45:00,77.775,77.784,77.73,77.735,48290000.0
2007-03-23 06:46:00,77.766,77.782,77.737,77.745,171380000.0
2007-03-23 06:47:00,77.777,77.803,77.754,77.787,364480000.0
2007-03-23 06:48:00,77.781,77.8,77.772,77.777,27100000.0
2007-03-23 06:49:00,77.747,77.782,77.745,77.758,47680000.0
2007-03-23 06:50:00,77.749,77.8,77.745,77.784,291730000.0
2007-03-23 06:51:00,77.784,77.8,77.774,77.799,284000000.0
2007-03-23 06:53:00,77.785,77.811,77.762,77.767,161470000.0
2007-03-23 06:54:00,77.807,77.818,77.756,77.771,371190000.0
2007-03-23 06:56:00,77.79,77.81,77.76,77.765,376430000.0
2007-03-23 06:57:00,77.759,77.809,77.753,77.753,324430000.0
2007-03-23 06:58:00,77.75,77.764,77.723,77.747,394000000.0
2007-03-23 06:59:00,77.809,77.809,77.771,77.775,334990000.0
2007-03-23 07:00:00,77.761,77.817,77.752,77.763,321280000.0
2007-03-23 07:01:00,77.778,77.798,77.742,77.767,218920000.0
2007-03-23 07:02:00,77.787,77.79,77.766,77.767,197560000.0
2007-03-23 07:03:00,77.766,77.779,77.755,77.778,260780000.0
2007-03-23 07:04:00,77.744,77.758,77.733,77.746,226270000.0
2007-03-23 07:05:00,77.74,77.768,77.723,77.738,409840000.0
2007-03-23 07:06:00,77.748,77.77,77.722,77.762,438810000.0
2007-03-23 07:07:00,77.735,77.758,77.702,77.711,380640000.0
2007-03-23 07:08:00,77.711,77.757,77.691,77.74,384340000.0
2007-03-23 07:09:00,77.737,77.769,77.728,77.741,430440000.0
2007-03-23 07:10:00,77.758,77.768,77.729,77.733,396180000.0
2007-03-23 07:11:00,77.732,77.749,77.71,77.727,359740000.0
2007-03-23 07:12:00,77.75,77.765,77.714,77.744,286760000.0
2007-03-23 07:13:00,77.744,77.771,77.718,77.718,193570000.0
2007-03-23 07:14:00,77.738,77.76,77.708,77.723,284920000.0
2007-03-23 07:15:00,77.73,77.764,77.72,77.733,272090000.0
2007-03-23 07:16:00,77.719,77.741,77.717,77.74,231830000.0
2007-03-23 07:17:00,77.733,77.764,77.721,77.748,169530000.0
2007-03-23 07:18:00,77.76,77.775,77.731,77.775,379070000.0
2007-03-23 07:19:00,77.741,77.76,77.721,77.732,29410000.0
2007-03-23 07:20:00,77.725,77.738,77.709,77.719,380950000.0
2007-03-23 07:21:00,77.772,77.772,77.725,77.725,41910000.0
2007-03-23 07:23:00,77.73,77.773,77.723,77.752,275470000.0
2007-03-23 07:24:00,77.742,77.779,77.728,77.744,197780000.0
2007-03-23 07:25:00,77.729,77.746,77.716,77.746,280860000.0
2007-03-23 07:26:00,77.739,77.755,77.725,77.737,291370000.0
2007-03-23 07:27:00,77.809,77.811,77.787,77.792,248110000.0
2007-03-23 07:28:00,77.758,77.758,77.725,77.725,168950000.0
2007-03-23 07:30:00,77.756,77.777,77.746,77.757,22280000.0
2007-03-23 07:31:00,77.759,77.784,77.751,77.751,27570000.0
2007-03-23 07:32:00,77.763,77.784,77.74,77.784,379150000.0
2007-03-23 07:33:00,77.767,77.806,77.764,77.767,32450000.0
2007-03-23 07:34:00,77.752,77.781,77.725,77.737,391900000.0
2007-03-23 07:35:00,77.758,77.787,77.74,77.761,373390000.0
2007-03-23 07:36:00,77.77,77.801,77.733,77.744,286550000.0
2007-03-23 07:37:00,77.722,77.76,77.714,77.735,197550000.0
2007-03-23 07:38:00,77.752,77.769,77.742,77.752,291540000.0
2007-03-23 07:39:00,77.721,77.76,77.713,77.734,284310000.0
2007-03-23 07:40:00,77.734,77.759,77.714,77.755,236110000.0
2007-03-23 07:41:00,77.734,77.76,77.719,77.74,170580000.0
2007-03-23 07:42:00,77.759,77.762,77.736,77.742,366840000.0
2007-03-23 07:43:00,77.714,77.744,77.686,77.692,48910000.0
2007-03-23 07:44:00,77.68,77.72,77.668,77.693,166820000.0
2007-03-23 07:45:00,77.687,77.716,77.666,77.678,381920000.0
2007-03-23 07:46:00,77.664,77.705,77.663,77.688,39620000.0
2007-03-23 07:47:00,77.694,77.724,77.667,77.724,401830000.0
2007-03-23 07:48:00,77.692,77.718,77.683,77.694,38170000.0
2007-03-23 07:49:00,77.682,77.723,77.676,77.684,171680000.0
2007-03-23 07:50:00,77.682,77.695,77.66,77.673,384620000.0
2007-03-23 07:51:00,77.722,77.722,77.681,77.696,38580000.0
2007-03-23 07:52:00,77.681,77.729,77.681,77.709,410320000.0
2007-03-23 07:53:00,77.673,77.719,77.66,77.672,454940000.0
2007-03-23 07:54:00,77.702,77.719,77.674,77.693,362560000.0
2007-03-23 07:55:00,77.678,77.716,77.661,77.691,382700000.0
2007-03-23 07:56:00,77.716,77.724,77.68,77.71,446820000.0
2007-03-23 07:57:00,77.7,77.722,77.672,77.689,414530000.0
2007-03-23 07:58:00,77.693,77.708,77.668,77.679,365660000.0
2007-03-23 07:59:00,77.695,77.729,77.679,77.691,297080000.0
2007-03-23 08:00:00,77.67,77.716,77.664,77.693,198820000.0
2007-03-23 08:01:00,77.669,77.709,77.661,77.709,285560000.0
2007-03-23 08:02:00,77.723,77.723,77.676,77.676,280190000.0
2007-03-23 08:03:00,77.684,77.715,77.676,77.69,236740000.0
2007-03-23 08:04:00,77.681,77.691,77.668,77.675,170780000.0
2007-03-23 08:05:00,77.68,77.726,77.677,77.726,379060000.0
2007-03-23 08:06:00,77.713,77.713,77.681,77.684,42970000.0
2007-03-23 08:07:00,77.669,77.708,77.656,77.668,194600000.0
2007-03-23 08:08:00,77.644,77.675,77.624,77.643,278140000.0
2007-03-23 08:09:00,77.651,77.679,77.636,77.66,268540000.0
2007-03-23 08:10:00,77.649,77.672,77.628,77.633,249840000.0
2007-03-23 08:11:00,77.654,77.679,77.633,77.674,162770000.0
2007-03-23 08:12:00,77.66,77.679,77.633,77.666,373950000.0
2007-03-23 08:14:00,77.656,77.683,77.651,77.668,168170000.0
2007-03-23 08:15:00,77.707,77.709,77.682,77.687,387930000.0
2007-03-23 08:16:00,77.692,77.692,77.649,77.665,37470000.0
2007-03-23 08:17:00,77.664,77.707,77.651,77.652,438180000.0
2007-03-23 08:18:00,77.678,77.706,77.657,77.667,453360000.0
2007-03-23 08:19:00,77.677,77.697,77.654,77.691,374330000.0
2007-03-23 08:20:00,77.7,77.7,77.652,77.667,394120000.0
2007-03-23 08:21:00,77.696,77.724,77.668,77.668,459880000.0
2007-03-23 08:22:00,77.658,77.678,77.647,77.659,405700000.0
2007-03-23 08:23:00,77.65,77.675,77.64,77.657,374150000.0
2007-03-23 08:24:00,77.686,77.702,77.655,77.679,287010000.0
2007-03-23 08:25:00,77.671,77.692,77.653,77.675,202890000.0
2007-03-23 08:26:00,77.67,77.692,77.646,77.652,285020000.0
2007-03-23 08:27:00,77.659,77.686,77.658,77.66,280950000.0
2007-03-23 08:28:00,77.706,77.707,77.676,77.696,252740000.0
2007-03-23 08:30:00,77.694,77.715,77.674,77.695,376440000.0
2007-03-23 08:31:00,77.706,77.733,77.699,77.72,43810000.0
2007-03-23 08:32:00,77.692,77.733,77.682,77.692,346100000.0
2007-03-23 08:33:00,77.703,77.72,77.684,77.691,312220000.0
2007-03-23 08:34:00,77.687,77.733,77.668,77.733,231620000.0
2007-03-23 08:35:00,77.68,77.718,77.68,77.691,204690000.0
2007-03-23 08:36:00,77.686,77.703,77.66,77.662,275870000.0
2007-03-23 08:37:00,77.691,77.722,77.669,77.677,217250000.0
2007-03-23 08:38:00,77.685,77.728,77.676,77.693,397730000.0
2007-03-23 08:39:00,77.702,77.735,77.689,77.705,447970000.0
2007-03-23 08:40:00,77.716,77.74,77.712,77.736,397620000.0
2007-03-23 08:42:00,77.708,77.726,77.689,77.697,432390000.0
2007-03-23 08:43:00,77.711,77.748,77.703,77.724,392220000.0
2007-03-23 08:44:00,77.716,77.769,77.706,77.769,349670000.0
2007-03-23 08:45:00,77.756,77.789,77.729,77.734,264180000.0
2007-03-23 08:46:00,77.751,77.769,77.721,77.721,195620000.0
2007-03-23 08:47:00,77.733,77.768,77.716,77.724,291230000.0
2007-03-23 08:48:00,77.733,77.788,77.731,77.737,258010000.0
2007-03-23 08:49:00,77.777,77.779,77.748,77.763,245100000.0
2007-03-23 08:50:00,77.766,77.766,77.719,77.725,158920000.0
2007-03-23 08:51:00,77.764,77.764,77.716,77.721,360470000.0
2007-03-23 08:52:00,77.721,77.757,77.707,77.735,35230000.0
2007-03-23 08:53:00,77.701,77.748,77.701,77.713,384610000.0
2007-03-23 08:54:00,77.727,77.743,77.705,77.722,339500000.0
2007-03-23 08:55:00,77.72,77.736,77.702,77.736,368140000.0
2007-03-23 08:56:00,77.7,77.741,77.697,77.727,433050000.0
2007-03-23 08:57:00,77.726,77.758,77.708,77.72,368960000.0
2007-03-23 08:58:00,77.706,77.73,77.705,77.713,268800000.0
2007-03-23 08:59:00,77.744,77.761,77.734,77.747,464220000.0
2007-03-23 09:00:00,77.739,77.758,77.712,77.716,353720000.0
2007-03-23 09:01:00,77.713,77.755,77.702,77.713,214650000.0
2007-03-23 09:02:00,77.71,77.715,77.689,77.689,245160000.0
2007-03-23 09:03:00,77.693,77.736,77.683,77.719,479220000.0
2007-03-23 09:04:00,77.744,77.744,77.702,77.702,493180000.0
2007-03-23 09:05:00,77.687,77.719,77.687,77.699,367240000.0
2007-03-23 09:06:00,77.722,77.75,77.676,77.676,309110000.0
2007-03-23 09:07:00,77.681,77.713,77.666,77.683,385970000.0
2007-03-23 09:08:00,77.696,77.718,77.685,77.699,352410000.0
2007-03-23 09:09:00,77.728,77.749,77.715,77.747,308300000.0
2007-03-23 09:10:00,77.707,77.725,77.688,77.709,223150000.0
2007-03-23 09:11:00,77.712,77.752,77.702,77.746,197080000.0
2007-03-23 09:12:00,77.783,77.783,77.727,77.727,266610000.0
2007-03-23 09:13:00,77.736,77.772,77.72,77.726,219960000.0
2007-03-23 09:14:00,77.756,77.765,77.717,77.728,411240000.0
2007-03-23 09:15:00,77.717,77.769,77.708,77.741,427990000.0
2007-03-23 09:16:00,77.77,77.77,77.743,77.743,365260000.0
2007-03-23 09:17:00,77.746,77.766,77.725,77.747,372300000.0
2007-03-23 09:18:00,77.725,77.772,77.725,77.757,439780000.0
2007-03-23 09:19:00,77.733,77.762,77.707,77.717,401730000.0
2007-03-23 09:20:00,77.735,77.759,77.714,77.714,352020000.0
2007-03-23 09:21:00,77.757,77.757,77.719,77.719,282230000.0
2007-03-23 09:22:00,77.753,77.772,77.724,77.763,192100000.0
2007-03-23 09:23:00,77.714,77.747,77.697,77.712,277970000.0
2007-03-23 09:24:00,77.722,77.76,77.716,77.732,270100000.0
2007-03-23 09:25:00,77.736,77.736,77.707,77.709,233810000.0
2007-03-23 09:26:00,77.741,77.77,77.726,77.735,174610000.0
2007-03-23 09:27:00,77.777,77.793,77.76,77.766,365660000.0
2007-03-23 09:28:00,77.761,77.791,77.756,77.775,32060000.0
2007-03-23 09:29:00,77.761,77.798,77.753,77.759,363840000.0
2007-03-23 09:30:00,77.755,77.787,77.751,77.76,53750000.0
2007-03-23 09:31:00,77.747,77.768,77.736,77.767,190360000.0
2007-03-23 09:32:00,77.752,77.792,77.744,77.792,285730000.0
2007-03-23 09:33:00,77.759,77.777,77.745,77.75,266590000.0
2007-03-23 09:34:00,77.767,77.771,77.743,77.751,230300000.0
2007-03-23 09:35:00,77.762,77.776,77.741,77.748,164940000.0
2007-03-23 09:36:00,77.788,77.802,77.742,77.76,373610000.0
2007-03-23 09:37:00,77.74,77.762,77.723,77.731,43500000.0
2007-03-23 09:38:00,77.728,77.772,77.727,77.755,446390000.0
2007-03-23 09:39:00,77.765,77.765,77.712,77.719,389280000.0
2007-03-23 09:40:00,77.741,77.772,77.722,77.74,355570000.0
2007-03-23 09:41:00,77.73,77.737,77.706,77.717,282370000.0
2007-03-23 09:42:00,77.734,77.764,77.719,77.733,201800000.0
2007-03-23 09:43:00,77.721,77.735,77.702,77.714,286070000.0
2007-03-23 09:44:00,77.735,77.737,77.71,77.71,264240000.0
2007-03-23 09:45:00,77.734,77.773,77.723,77.724,234450000.0
2007-03-23 09:46:00,77.746,77.768,77.737,77.768,165700000.0
2007-03-23 09:47:00,77.723,77.747,77.702,77.734,375760000.0
2007-03-23 09:48:00,77.72,77.745,77.711,77.718,36370000.0
2007-03-23 09:49:00,77.71,77.733,77.702,77.706,45820000.0
2007-03-23 09:50:00,77.724,77.743,77.702,77.728,189820000.0
2007-03-23 09:51:00,77.74,77.746,77.72,77.739,276360000.0
2007-03-23 09:52:00,77.736,77.75,77.727,77.736,233600000.0
2007-03-23 09:53:00,77.709,77.737,77.683,77.694,393860000.0
2007-03-23 09:54:00,77.689,77.728,77.671,77.673,444820000.0
2007-03-23 09:55:00,77.687,77.711,77.675,77.711,360940000.0
2007-03-23 09:56:00,77.674,77.705,77.663,77.685,365230000.0
2007-03-23 09:57:00,77.657,77.681,77.642,77.664,437320000.0
2007-03-23 09:58:00,77.65,77.699,77.644,77.699,388990000.0
2007-03-23 09:59:00,77.657,77.701,77.642,77.664,370560000.0
2007-03-23 10:00:00,77.697,77.712,77.674,77.688,286850000.0
2007-03-23 10:01:00,77.645,77.679,77.642,77.664,200340000.0
2007-03-23 10:02:00,77.625,77.642,77.579,77.614,278020000.0
2007-03-23 10:03:00,77.634,77.638,77.6,77.6,277240000.0
2007-03-23 10:04:00,77.628,77.665,77.61,77.665,248200000.0
2007-03-23 10:05:00,77.645,77.681,77.641,77.674,159920000.0
2007-03-23 10:06:00,77.659,77.674,77.63,77.64,375450000.0
2007-03-23 10:07:00,77.626,77.641,77.619,77.62,21440000.0
2007-03-23 10:08:00,77.651,77.679,77.635,77.645,386260000.0
2007-03-23 10:09:00,77.685,77.701,77.639,77.639,309730000.0
2007-03-23 10:10:00,77.69,77.697,77.645,77.655,387830000.0
2007-03-23 10:11:00,77.637,77.669,77.629,77.659,331440000.0
2007-03-23 10:12:00,77.704,77.704,77.649,77.673,321860000.0
2007-03-23 10:13:00,77.645,77.667,77.624,77.649,221470000.0
2007-03-23 10:14:00,77.609,77.643,77.609,77.631,198440000.0
2007-03-23 10:15:00,77.623,77.66,77.623,77.634,277180000.0
2007-03-23 10:16:00,77.63,77.671,77.623,77.632,229080000.0
2007-03-23 10:17:00,77.619,77.663,77.617,77.644,402380000.0
2007-03-23 10:18:00,77.641,77.66,77.617,77.631,426580000.0
2007-03-23 10:19:00,77.61,77.642,77.604,77.62,379310000.0
2007-03-23 10:20:00,77.6,77.649,77.6,77.635,378650000.0
2007-03-23 10:21:00,77.66,77.675,77.629,77.633,440530000.0
2007-03-23 10:22:00,77.622,77.649,77.613,77.643,383370000.0
2007-03-23 10:23:00,77.638,77.665,77.618,77.626,355940000.0
2007-03-23 10:24:00,77.641,77.671,77.625,77.653,276880000.0
2007-03-23 10:25:00,77.62,77.66,77.614,77.66,198620000.0
2007-03-23 10:26:00,77.631,77.663,77.617,77.644,282150000.0
2007-03-23 10:27:00,77.631,77.669,77.627,77.641,264460000.0
2007-03-23 10:28:00,77.63,77.68,77.623,77.637,254780000.0
2007-03-23 10:29:00,77.633,77.665,77.624,77.626,163990000.0
2007-03-23 10:30:00,77.656,77.673,77.625,77.673,376400000.0
2007-03-23 10:31:00,77.624,77.655,77.618,77.629,38010000.0
2007-03-23 10:32:00,77.632,77.659,77.611,77.62,371070000.0
2007-03-23 10:33:00,77.654,77.673,77.632,77.641,68060000.0
2007-03-23 10:34:00,77.664,77.671,77.635,77.655,367980000.0
2007-03-23 10:35:00,77.634,77.65,77.624,77.649,531860000.0
2007-03-23 10:36:00,77.656,77.691,77.633,77.643,210330000.0
2007-03-23 10:37:00,77.628,77.649,77.624,77.648,419860000.0
2007-03-23 10:38:00,77.629,77.648,77.621,77.628,396210000.0
2007-03-23 10:39:00,77.667,77.68,77.654,77.664,313600000.0
2007-03-23 10:41:00,77.666,77.68,77.634,77.662,134210000.0
2007-03-23 10:42:00,77.662,77.692,77.647,77.671,79150000.0
2007-03-23 10:43:00,77.638,77.672,77.638,77.659,169870000.0
2007-03-23 10:44:00,77.637,77.658,77.628,77.657,92160000.0
2007-03-23 10:45:00,77.683,77.683,77.634,77.644,115890000.0
2007-03-23 10:46:00,77.659,77.68,77.635,77.647,159030000.0
2007-03-23 10:47:00,77.647,77.681,77.647,77.681,203120000.0
2007-03-23 10:48:00,77.663,77.701,77.655,77.687,348080000.0
2007-03-23 10:49:00,77.649,77.667,77.638,77.658,207550000.0
2007-03-23 10:50:00,77.664,77.689,77.642,77.647,237040000.0
2007-03-23 10:51:00,77.671,77.699,77.649,77.674,314960000.0
2007-03-23 10:52:00,77.657,77.672,77.636,77.668,411770000.0
2007-03-23 10:53:00,77.643,77.661,77.615,77.633,473640000.0
2007-03-23 10:54:00,77.629,77.67,77.619,77.63,392990000.0
2007-03-23 10:55:00,77.62,77.656,77.606,77.621,332180000.0
2007-03-23 10:56:00,77.61,77.619,77.583,77.616,202530000.0
2007-03-23 10:57:00,77.583,77.62,77.575,77.589,291540000.0
2007-03-23 10:58:00,77.586,77.613,77.566,77.592,253840000.0
2007-03-23 10:59:00,77.573,77.608,77.568,77.582,226000000.0
2007-03-23 11:00:00,77.625,77.642,77.592,77.602,206230000.0
2007-03-23 11:01:00,77.604,77.639,77.595,77.621,183780000.0
2007-03-23 11:02:00,77.607,77.618,77.577,77.577,188890000.0
2007-03-23 11:03:00,77.589,77.62,77.569,77.58,162050000.0
2007-03-23 11:04:00,77.561,77.593,77.549,77.593,376180000.0
2007-03-23 11:05:00,77.553,77.588,77.544,77.554,290160000.0
2007-03-23 11:06:00,77.565,77.581,77.525,77.559,346430000.0
2007-03-23 11:07:00,77.548,77.58,77.54,77.554,270200000.0
2007-03-23 11:08:00,77.542,77.592,77.542,77.577,260090000.0
2007-03-23 11:09:00,77.548,77.576,77.536,77.553,186310000.0
2007-03-23 11:10:00,77.509,77.555,77.482,77.492,182830000.0
2007-03-23 11:11:00,77.498,77.516,77.461,77.471,193950000.0
2007-03-23 11:12:00,77.478,77.514,77.466,77.497,292880000.0
2007-03-23 11:13:00,77.46,77.489,77.439,77.451,216180000.0
2007-03-23 11:14:00,77.459,77.49,77.443,77.486,217100000.0
2007-03-23 11:15:00,77.508,77.521,77.471,77.475,239380000.0
2007-03-23 11:16:00,77.485,77.519,77.473,77.495,248350000.0
2007-03-23 11:17:00,77.487,77.538,77.487,77.522,239190000.0
2007-03-23 11:18:00,77.503,77.551,77.5,77.521,142560000.0
2007-03-23 11:19:00,77.54,77.571,77.524,77.527,221270000.0
2007-03-23 11:20:00,77.504,77.548,77.499,77.508,337330000.0
2007-03-23 11:21:00,77.523,77.55,77.5,77.503,301710000.0
2007-03-23 11:22:00,77.523,77.565,77.518,77.541,259910000.0
2007-03-23 11:23:00,77.543,77.581,77.533,77.568,182860000.0
2007-03-23 11:24:00,77.542,77.581,77.535,77.554,288480000.0
2007-03-23 11:25:00,77.578,77.612,77.562,77.568,193860000.0
2007-03-23 11:26:00,77.57,77.584,77.543,77.558,146270000.0
2007-03-23 11:27:00,77.584,77.584,77.532,77.536,139490000.0
2007-03-23 11:28:00,77.534,77.579,77.534,77.557,139970000.0
2007-03-23 11:29:00,77.519,77.546,77.509,77.546,129450000.0
2007-03-23 11:30:00,77.568,77.586,77.531,77.553,310230000.0
2007-03-23 11:31:00,77.558,77.573,77.533,77.543,225010000.0
2007-03-23 11:32:00,77.541,77.583,77.541,77.567,330900000.0
2007-03-23 11:33:00,77.563,77.58,77.53,77.53,268060000.0
2007-03-23 11:34:00,77.526,77.56,77.522,77.548,336680000.0
2007-03-23 11:35:00,77.567,77.604,77.542,77.55,303270000.0
2007-03-23 11:36:00,77.571,77.623,77.571,77.616,324630000.0
2007-03-23 11:37:00,77.618,77.632,77.58,77.587,383670000.0
2007-03-23 11:38:00,77.594,77.61,77.57,77.586,329660000.0
2007-03-23 11:39:00,77.593,77.615,77.581,77.6,239060000.0
2007-03-23 11:40:00,77.577,77.587,77.553,77.553,408250000.0
2007-03-23 11:41:00,77.576,77.578,77.55,77.559,323300000.0
2007-03-23 11:42:00,77.582,77.582,77.543,77.555,194970000.0
2007-03-23 11:43:00,77.569,77.592,77.549,77.56,235800000.0
2007-03-23 11:44:00,77.573,77.591,77.557,77.573,420760000.0
2007-03-23 11:45:00,77.535,77.563,77.521,77.552,308620000.0
2007-03-23 11:46:00,77.552,77.584,77.53,77.568,319110000.0
2007-03-23 11:47:00,77.56,77.581,77.525,77.525,283310000.0
2007-03-23 11:48:00,77.575,77.575,77.516,77.525,354390000.0
2007-03-23 11:49:00,77.528,77.58,77.519,77.544,301570000.0
2007-03-23 11:50:00,77.547,77.567,77.522,77.549,286660000.0
2007-03-23 11:51:00,77.535,77.569,77.516,77.528,187050000.0
2007-03-23 11:52:00,77.531,77.55,77.515,77.53,187360000.0
2007-03-23 11:53:00,77.514,77.552,77.509,77.521,240930000.0
2007-03-23 11:54:00,77.536,77.552,77.513,77.531,198180000.0
2007-03-23 11:55:00,77.533,77.552,77.488,77.488,389530000.0
2007-03-23 11:56:00,77.52,77.551,77.499,77.508,385930000.0
2007-03-23 11:57:00,77.532,77.551,77.51,77.52,340140000.0
2007-03-23 11:58:00,77.521,77.563,77.517,77.529,323490000.0
2007-03-23 11:59:00,77.535,77.574,77.526,77.556,396250000.0
2007-03-23 12:00:00,77.568,77.575,77.525,77.538,350700000.0
2007-03-23 12:01:00,77.534,77.57,77.531,77.557,317030000.0
2007-03-23 12:02:00,77.567,77.567,77.532,77.534,241740000.0
2007-03-23 12:03:00,77.563,77.581,77.541,77.569,163820000.0
2007-03-23 12:04:00,77.55,77.55,77.506,77.515,262260000.0
2007-03-23 12:05:00,77.521,77.552,77.508,77.518,227230000.0
2007-03-23 12:06:00,77.498,77.542,77.492,77.524,198650000.0
2007-03-23 12:07:00,77.525,77.551,77.518,77.532,149530000.0
2007-03-23 12:08:00,77.548,77.562,77.536,77.549,332240000.0
2007-03-23 12:09:00,77.538,77.538,77.517,77.517,13560000.0
2007-03-23 12:10:00,77.511,77.545,77.511,77.545,166830000.0
2007-03-23 12:11:00,77.522,77.535,77.505,77.52,257770000.0
2007-03-23 12:12:00,77.537,77.548,77.508,77.508,233050000.0
2007-03-23 12:14:00,77.535,77.564,77.527,77.564,168250000.0
2007-03-23 12:15:00,77.559,77.581,77.541,77.571,350530000.0
2007-03-23 12:16:00,77.562,77.583,77.555,77.568,25430000.0
2007-03-23 12:17:00,77.579,77.626,77.579,77.611,371500000.0
2007-03-23 12:18:00,77.608,77.615,77.581,77.589,33320000.0
2007-03-23 12:19:00,77.587,77.602,77.555,77.565,366380000.0
2007-03-23 12:20:00,77.58,77.614,77.58,77.599,364810000.0
2007-03-23 12:21:00,77.624,77.624,77.585,77.607,413930000.0
2007-03-23 12:22:00,77.58,77.601,77.55,77.563,380730000.0
2007-03-23 12:23:00,77.565,77.575,77.542,77.557,352630000.0
2007-03-23 12:24:00,77.593,77.61,77.566,77.585,268360000.0
2007-03-23 12:25:00,77.604,77.64,77.595,77.614,195290000.0
2007-03-23 12:26:00,77.598,77.623,77.575,77.592,276610000.0
2007-03-23 12:27:00,77.563,77.605,77.554,77.605,269980000.0
2007-03-23 12:28:00,77.605,77.618,77.59,77.611,225880000.0
2007-03-23 12:29:00,77.593,77.613,77.584,77.599,154790000.0
2007-03-23 12:30:00,77.609,77.624,77.587,77.591,370860000.0
2007-03-23 12:31:00,77.58,77.61,77.58,77.588,44410000.0
2007-03-23 12:32:00,77.592,77.61,77.581,77.606,351980000.0
2007-03-23 12:33:00,77.59,77.613,77.576,77.599,309810000.0
2007-03-23 12:34:00,77.591,77.62,77.59,77.619,275140000.0
2007-03-23 12:35:00,77.59,77.597,77.572,77.583,195960000.0
2007-03-23 12:36:00,77.585,77.603,77.572,77.582,318450000.0
2007-03-23 12:37:00,77.594,77.63,77.586,77.613,214360000.0
2007-03-23 12:38:00,77.594,77.623,77.585,77.599,160510000.0
2007-03-23 12:39:00,77.588,77.615,77.567,77.584,157020000.0
2007-03-23 12:40:00,77.604,77.604,77.558,77.569,145960000.0
2007-03-23 12:41:00,77.545,77.549,77.502,77.507,160190000.0
2007-03-23 12:42:00,77.518,77.551,77.501,77.533,352440000.0
2007-03-23 12:43:00,77.545,77.551,77.516,77.524,254260000.0
2007-03-23 12:44:00,77.53,77.577,77.53,77.575,367260000.0
2007-03-23 12:45:00,77.566,77.577,77.515,77.515,282020000.0
2007-03-23 12:46:00,77.519,77.549,77.506,77.532,376590000.0
2007-03-23 12:47:00,77.522,77.541,77.506,77.511,326910000.0
2007-03-23 12:48:00,77.526,77.554,77.516,77.528,344890000.0
2007-03-23 12:49:00,77.53,77.536,77.502,77.522,437410000.0
2007-03-23 12:50:00,77.557,77.584,77.544,77.584,347150000.0
2007-03-23 12:51:00,77.556,77.573,77.524,77.533,263740000.0
2007-03-23 12:52:00,77.511,77.538,77.511,77.521,427330000.0
2007-03-23 12:53:00,77.543,77.563,77.527,77.538,359690000.0
2007-03-23 12:54:00,77.565,77.617,77.553,77.579,212900000.0
2007-03-23 12:55:00,77.618,77.634,77.59,77.616,236970000.0
2007-03-23 12:56:00,77.604,77.623,77.594,77.608,460240000.0
2007-03-23 12:57:00,77.651,77.672,77.625,77.646,478620000.0
2007-03-23 12:58:00,77.65,77.683,77.64,77.683,355010000.0
2007-03-23 12:59:00,77.658,77.689,77.648,77.675,302050000.0
2007-03-23 13:00:00,77.663,77.688,77.64,77.651,370720000.0
2007-03-23 13:01:00,77.636,77.657,77.624,77.647,330060000.0
2007-03-23 13:02:00,77.626,77.656,77.616,77.626,304010000.0
2007-03-23 13:03:00,77.651,77.681,77.635,77.647,218220000.0
2007-03-23 13:05:00,77.636,77.671,77.632,77.658,259150000.0
2007-03-23 13:06:00,77.661,77.675,77.63,77.643,226860000.0
2007-03-23 13:07:00,77.614,77.66,77.614,77.646,407020000.0
2007-03-23 13:08:00,77.633,77.655,77.606,77.613,422320000.0
2007-03-23 13:09:00,77.622,77.635,77.601,77.616,350920000.0
2007-03-23 13:10:00,77.61,77.635,77.604,77.621,379590000.0
2007-03-23 13:11:00,77.595,77.639,77.59,77.619,435390000.0
2007-03-23 13:12:00,77.592,77.645,77.571,77.582,379920000.0
2007-03-23 13:13:00,77.592,77.633,77.582,77.616,350400000.0
2007-03-23 13:14:00,77.615,77.633,77.596,77.626,284320000.0
2007-03-23 13:15:00,77.584,77.62,77.562,77.575,205230000.0
2007-03-23 13:16:00,77.583,77.583,77.547,77.561,274630000.0
2007-03-23 13:17:00,77.584,77.584,77.551,77.561,263530000.0
2007-03-23 13:18:00,77.594,77.625,77.567,77.582,230410000.0
2007-03-23 13:19:00,77.552,77.571,77.549,77.569,163320000.0
2007-03-23 13:20:00,77.576,77.611,77.57,77.582,362340000.0
2007-03-23 13:21:00,77.61,77.633,77.594,77.606,53710000.0
2007-03-23 13:22:00,77.608,77.63,77.591,77.597,369290000.0
2007-03-23 13:23:00,77.609,77.64,77.604,77.612,439900000.0
2007-03-23 13:24:00,77.635,77.652,77.6,77.619,384840000.0
2007-03-23 13:25:00,77.607,77.628,77.579,77.585,368050000.0
2007-03-23 13:26:00,77.572,77.601,77.569,77.569,271880000.0
2007-03-23 13:27:00,77.559,77.592,77.551,77.592,197600000.0
2007-03-23 13:28:00,77.606,77.606,77.57,77.579,284500000.0
2007-03-23 13:29:00,77.615,77.615,77.574,77.579,259450000.0
2007-03-23 13:30:00,77.611,77.638,77.597,77.623,239850000.0
2007-03-23 13:31:00,77.59,77.603,77.574,77.585,166480000.0
2007-03-23 13:32:00,77.551,77.584,77.551,77.572,365660000.0
2007-03-23 13:33:00,77.582,77.597,77.557,77.557,37260000.0
2007-03-23 13:34:00,77.577,77.607,77.562,77.593,279890000.0
2007-03-23 13:35:00,77.581,77.608,77.558,77.566,375060000.0
2007-03-23 13:36:00,77.598,77.6,77.574,77.576,328080000.0
2007-03-23 13:37:00,77.554,77.58,77.552,77.563,356520000.0
2007-03-23 13:39:00,77.584,77.6,77.557,77.564,362740000.0
2007-03-23 13:40:00,77.552,77.581,77.547,77.568,270730000.0
2007-03-23 13:41:00,77.546,77.569,77.536,77.546,443850000.0
2007-03-23 13:42:00,77.583,77.614,77.554,77.559,335990000.0
2007-03-23 13:43:00,77.537,77.573,77.537,77.557,219530000.0
2007-03-23 13:44:00,77.553,77.58,77.534,77.539,243120000.0
2007-03-23 13:45:00,77.553,77.591,77.53,77.537,479200000.0
2007-03-23 13:46:00,77.522,77.569,77.52,77.539,496890000.0
2007-03-23 13:47:00,77.53,77.551,77.516,77.524,369130000.0
2007-03-23 13:48:00,77.521,77.553,77.489,77.512,313240000.0
2007-03-23 13:49:00,77.524,77.524,77.489,77.505,372470000.0
2007-03-23 13:50:00,77.509,77.537,77.496,77.497,346250000.0
2007-03-23 13:51:00,77.528,77.528,77.482,77.482,313850000.0
2007-03-23 13:52:00,77.504,77.508,77.477,77.494,218830000.0
2007-03-23 13:53:00,77.487,77.506,77.479,77.493,199160000.0
2007-03-23 13:54:00,77.536,77.543,77.507,77.543,251750000.0
2007-03-23 13:55:00,77.51,77.542,77.505,77.512,224550000.0
2007-03-23 13:56:00,77.501,77.54,77.494,77.51,398040000.0
2007-03-23 13:57:00,77.541,77.552,77.509,77.552,453850000.0
2007-03-23 13:58:00,77.538,77.557,77.521,77.533,367020000.0
2007-03-23 14:00:00,77.527,77.542,77.504,77.513,418100000.0
2007-03-23 14:01:00,77.488,77.51,77.475,77.488,355730000.0
2007-03-23 14:03:00,77.517,77.544,77.504,77.519,269000000.0
2007-03-23 14:04:00,77.523,77.523,77.484,77.505,181200000.0
2007-03-23 14:05:00,77.497,77.497,77.465,77.477,265800000.0
2007-03-23 14:06:00,77.52,77.536,77.513,77.521,249490000.0
2007-03-23 14:07:00,77.47,77.487,77.46,77.472,213100000.0
2007-03-23 14:08:00,77.494,77.494,77.45,77.456,156930000.0
2007-03-23 14:09:00,77.467,77.517,77.459,77.517,347270000.0
2007-03-23 14:10:00,77.484,77.501,77.469,77.471,45430000.0
2007-03-23 14:11:00,77.488,77.516,77.476,77.498,380620000.0
2007-03-23 14:12:00,77.501,77.521,77.473,77.494,426110000.0
2007-03-23 14:13:00,77.503,77.515,77.469,77.469,344370000.0
2007-03-23 14:14:00,77.49,77.524,77.477,77.494,331650000.0
2007-03-23 14:15:00,77.519,77.535,77.49,77.51,398710000.0
2007-03-23 14:16:00,77.477,77.507,77.476,77.496,361630000.0
2007-03-23 14:17:00,77.488,77.518,77.466,77.466,334580000.0
2007-03-23 14:18:00,77.483,77.515,77.463,77.466,269950000.0
2007-03-23 14:19:00,77.483,77.512,77.469,77.496,185060000.0
2007-03-23 14:20:00,77.484,77.515,77.474,77.515,260110000.0
2007-03-23 14:21:00,77.497,77.518,77.475,77.484,252930000.0
2007-03-23 14:22:00,77.511,77.529,77.503,77.524,219040000.0
2007-03-23 14:23:00,77.517,77.528,77.498,77.507,151300000.0
2007-03-23 14:24:00,77.513,77.528,77.502,77.513,349070000.0
2007-03-23 14:25:00,77.47,77.494,77.464,77.483,43690000.0
2007-03-23 14:26:00,77.476,77.511,77.465,77.498,413640000.0
2007-03-23 14:27:00,77.514,77.514,77.471,77.493,363740000.0
2007-03-23 14:28:00,77.477,77.521,77.477,77.511,351320000.0
2007-03-23 14:29:00,77.536,77.544,77.503,77.51,404160000.0
2007-03-23 14:30:00,77.512,77.542,77.497,77.504,376300000.0
2007-03-23 14:31:00,77.538,77.538,77.491,77.499,349130000.0
2007-03-23 14:32:00,77.469,77.511,77.467,77.482,257800000.0
2007-03-23 14:33:00,77.471,77.5,77.451,77.463,193520000.0
2007-03-23 14:34:00,77.459,77.49,77.45,77.467,268140000.0
2007-03-23 14:35:00,77.468,77.495,77.454,77.454,252670000.0
2007-03-23 14:36:00,77.454,77.493,77.448,77.473,227840000.0
2007-03-23 14:37:00,77.483,77.487,77.462,77.47,161810000.0
2007-03-23 14:38:00,77.489,77.492,77.465,77.474,347890000.0
2007-03-23 14:39:00,77.489,77.489,77.457,77.476,32890000.0
2007-03-23 14:40:00,77.506,77.506,77.474,77.476,290200000.0
2007-03-23 14:41:00,77.483,77.501,77.455,77.456,253420000.0
2007-03-23 14:42:00,77.478,77.494,77.459,77.468,231920000.0
2007-03-23 14:43:00,77.44,77.456,77.431,77.442,165520000.0
2007-03-23 14:44:00,77.427,77.439,77.388,77.394,343010000.0
2007-03-23 14:45:00,77.406,77.414,77.382,77.39,31970000.0
2007-03-23 14:46:00,77.386,77.432,77.373,77.409,337460000.0
2007-03-23 14:47:00,77.429,77.45,77.419,77.435,264880000.0
2007-03-23 14:48:00,77.473,77.491,77.431,77.438,176980000.0
2007-03-23 14:49:00,77.45,77.456,77.422,77.44,265810000.0
2007-03-23 14:50:00,77.463,77.463,77.415,77.422,267790000.0
2007-03-23 14:51:00,77.446,77.483,77.446,77.473,226390000.0
2007-03-23 14:52:00,77.45,77.454,77.429,77.44,154890000.0
2007-03-23 14:53:00,77.428,77.44,77.402,77.42,348730000.0
2007-03-23 14:54:00,77.409,77.435,77.398,77.418,46150000.0
2007-03-23 14:55:00,77.422,77.444,77.411,77.422,222040000.0
2007-03-23 14:56:00,77.416,77.432,77.393,77.408,157540000.0
2007-03-23 14:57:00,77.385,77.394,77.325,77.336,347350000.0
2007-03-23 14:58:00,77.338,77.341,77.314,77.317,52090000.0
2007-03-23 14:59:00,77.333,77.359,77.316,77.359,356820000.0
2007-03-23 15:00:00,77.335,77.395,77.328,77.377,253390000.0
2007-03-23 15:01:00,77.378,77.433,77.378,77.433,427410000.0
2007-03-23 15:02:00,77.401,77.417,77.369,77.395,339880000.0
2007-03-23 15:03:00,77.371,77.42,77.361,77.386,215260000.0
2007-03-23 15:04:00,77.415,77.415,77.353,77.353,232950000.0
2007-03-23 15:05:00,77.348,77.379,77.337,77.356,461690000.0
2007-03-23 15:06:00,77.37,77.385,77.338,77.383,474990000.0
2007-03-23 15:07:00,77.375,77.386,77.35,77.361,342690000.0
2007-03-23 15:08:00,77.37,77.404,77.358,77.393,308570000.0
2007-03-23 15:09:00,77.377,77.408,77.352,77.377,362630000.0
2007-03-23 15:10:00,77.376,77.419,77.368,77.404,318060000.0
2007-03-23 15:11:00,77.414,77.449,77.4,77.429,301880000.0
2007-03-23 15:12:00,77.44,77.474,77.427,77.474,211420000.0
2007-03-23 15:13:00,77.45,77.466,77.42,77.428,191020000.0
2007-03-23 15:14:00,77.43,77.442,77.409,77.411,265360000.0
2007-03-23 15:15:00,77.464,77.464,77.382,77.415,222340000.0
2007-03-23 15:16:00,77.381,77.417,77.373,77.386,374320000.0
2007-03-23 15:17:00,77.374,77.408,77.363,77.389,402440000.0
2007-03-23 15:18:00,77.392,77.421,77.381,77.397,348620000.0
2007-03-23 15:19:00,77.39,77.41,77.376,77.387,352600000.0
2007-03-23 15:20:00,77.417,77.423,77.39,77.399,426620000.0
2007-03-23 15:21:00,77.434,77.434,77.383,77.394,381050000.0
2007-03-23 15:22:00,77.383,77.416,77.383,77.402,336650000.0
2007-03-23 15:23:00,77.416,77.427,77.404,77.425,265240000.0
2007-03-23 15:24:00,77.419,77.435,77.395,77.419,175440000.0
2007-03-23 15:25:00,77.425,77.425,77.383,77.383,278700000.0
2007-03-23 15:26:00,77.377,77.413,77.369,77.378,258240000.0
2007-03-23 15:27:00,77.381,77.395,77.359,77.366,224220000.0
2007-03-23 15:28:00,77.376,77.402,77.369,77.373,163470000.0
2007-03-23 15:29:00,77.383,77.408,77.375,77.392,359320000.0
2007-03-23 15:30:00,77.408,77.412,77.365,77.37,42020000.0
2007-03-23 15:31:00,77.376,77.389,77.361,77.37,283680000.0
2007-03-23 15:32:00,77.394,77.394,77.359,77.359,257000000.0
2007-03-23 15:33:00,77.381,77.396,77.358,77.364,230860000.0
2007-03-23 15:34:00,77.357,77.375,77.348,77.36,159780000.0
2007-03-23 15:35:00,77.388,77.389,77.346,77.373,351750000.0
2007-03-23 15:36:00,77.365,77.388,77.352,77.352,41340000.0
2007-03-23 15:37:00,77.336,77.372,77.336,77.372,22240000.0
2007-03-23 15:38:00,77.365,77.403,77.357,77.374,163180000.0
2007-03-23 15:39:00,77.385,77.413,77.374,77.39,350880000.0
2007-03-23 15:40:00,77.388,77.402,77.36,77.367,53100000.0
2007-03-23 15:41:00,77.382,77.426,77.367,77.426,352490000.0
2007-03-23 15:42:00,77.396,77.42,77.38,77.395,50010000.0
2007-03-23 15:43:00,77.395,77.412,77.374,77.382,165510000.0
2007-03-23 15:44:00,77.396,77.424,77.383,77.396,339230000.0
2007-03-23 15:45:00,77.404,77.428,77.39,77.397,23280000.0
2007-03-23 15:46:00,77.397,77.444,77.392,77.444,163640000.0
2007-03-23 15:47:00,77.43,77.449,77.408,77.408,360050000.0
2007-03-23 15:48:00,77.437,77.454,77.42,77.421,48910000.0
2007-03-23 15:49:00,77.406,77.428,77.386,77.4,54930000.0
2007-03-23 15:50:00,77.415,77.434,77.4,77.42,326980000.0
2007-03-23 15:51:00,77.425,77.425,77.389,77.391,516490000.0
2007-03-23 15:52:00,77.426,77.426,77.401,77.419,239190000.0
2007-03-23 15:53:00,77.399,77.433,77.387,77.402,270880000.0
2007-03-23 15:54:00,77.418,77.419,77.396,77.408,92620000.0
2007-03-23 15:55:00,77.38,77.426,77.38,77.426,159330000.0
2007-03-23 15:56:00,77.413,77.431,77.399,77.405,172850000.0
2007-03-23 15:57:00,77.415,77.439,77.405,77.421,416730000.0
2007-03-23 15:58:00,77.403,77.448,77.397,77.424,266430000.0
2007-03-23 15:59:00,77.41,77.458,77.41,77.44,111790000.0
2007-03-23 16:00:00,77.444,77.559,77.444,77.518,135890000.0
2007-03-23 16:01:00,77.49,77.533,77.483,77.483,46300000.0
2007-03-23 16:02:00,77.518,77.555,77.488,77.537,232250000.0
2007-03-23 16:03:00,77.528,77.55,77.507,77.512,168970000.0
2007-03-23 16:04:00,77.516,77.561,77.506,77.535,361120000.0
2007-03-23 16:05:00,77.561,77.614,77.553,77.572,468340000.0
2007-03-23 16:06:00,77.552,77.577,77.53,77.542,196020000.0
2007-03-23 16:07:00,77.55,77.567,77.497,77.497,376130000.0
2007-03-23 16:08:00,77.511,77.54,77.496,77.508,380850000.0
2007-03-23 16:09:00,77.54,77.559,77.509,77.51,285410000.0
2007-03-23 16:10:00,77.512,77.542,77.497,77.508,224100000.0
2007-03-23 16:11:00,77.508,77.525,77.496,77.499,130420000.0
2007-03-23 16:12:00,77.525,77.567,77.513,77.549,86530000.0
2007-03-23 16:13:00,77.547,77.582,77.545,77.561,182730000.0
2007-03-23 16:14:00,77.576,77.583,77.552,77.567,96270000.0
2007-03-23 16:15:00,77.584,77.584,77.546,77.557,127500000.0
2007-03-23 16:16:00,77.548,77.567,77.54,77.567,162840000.0
2007-03-23 16:17:00,77.561,77.632,77.554,77.592,231060000.0
2007-03-23 16:18:00,77.582,77.618,77.56,77.58,375260000.0
2007-03-23 16:19:00,77.559,77.592,77.552,77.571,217010000.0
2007-03-23 16:20:00,77.547,77.594,77.538,77.577,240930000.0
2007-03-23 16:21:00,77.591,77.624,77.574,77.605,320080000.0
2007-03-23 16:22:00,77.621,77.641,77.602,77.615,425800000.0
2007-03-23 16:23:00,77.603,77.628,77.581,77.618,501100000.0
2007-03-23 16:24:00,77.579,77.616,77.548,77.569,406180000.0
2007-03-23 16:25:00,77.535,77.565,77.526,77.542,332440000.0
2007-03-23 16:26:00,77.542,77.564,77.529,77.533,218160000.0
2007-03-23 16:27:00,77.564,77.564,77.528,77.535,326360000.0
2007-03-23 16:28:00,77.553,77.562,77.522,77.534,277120000.0
2007-03-23 16:29:00,77.551,77.571,77.525,77.542,243870000.0
2007-03-23 16:30:00,77.572,77.572,77.526,77.534,229680000.0
2007-03-23 16:31:00,77.523,77.578,77.523,77.574,207120000.0
2007-03-23 16:32:00,77.586,77.586,77.557,77.566,205390000.0
2007-03-23 16:33:00,77.535,77.575,77.527,77.563,170990000.0
2007-03-23 16:34:00,77.546,77.594,77.539,77.594,428930000.0
2007-03-23 16:35:00,77.59,77.604,77.558,77.585,296150000.0
2007-03-23 16:36:00,77.579,77.607,77.579,77.607,364500000.0
2007-03-23 16:37:00,77.597,77.609,77.57,77.582,278590000.0
2007-03-23 16:38:00,77.615,77.615,77.574,77.582,275790000.0
2007-03-23 16:39:00,77.596,77.62,77.579,77.602,201180000.0
2007-03-23 16:40:00,77.624,77.642,77.603,77.603,201700000.0
2007-03-23 16:41:00,77.62,77.658,77.612,77.62,201240000.0
2007-03-23 16:42:00,77.641,77.678,77.616,77.621,312510000.0
2007-03-23 16:43:00,77.624,77.643,77.586,77.593,223010000.0
2007-03-23 16:44:00,77.614,77.644,77.592,77.603,230110000.0
2007-03-23 16:45:00,77.614,77.663,77.601,77.624,266730000.0
2007-03-23 16:46:00,77.636,77.666,77.62,77.636,255200000.0
2007-03-23 16:47:00,77.632,77.651,77.611,77.619,259280000.0
2007-03-23 16:48:00,77.598,77.637,77.592,77.614,144370000.0
2007-03-23 16:49:00,77.61,77.624,77.578,77.584,222020000.0
2007-03-23 16:50:00,77.616,77.616,77.581,77.588,329220000.0
2007-03-23 16:51:00,77.613,77.631,77.579,77.597,302140000.0
2007-03-23 16:52:00,77.598,77.62,77.579,77.584,273240000.0
2007-03-23 16:53:00,77.583,77.611,77.57,77.579,198840000.0
2007-03-23 16:54:00,77.601,77.62,77.588,77.594,293880000.0
2007-03-23 16:55:00,77.616,77.632,77.597,77.608,200900000.0
2007-03-23 16:56:00,77.593,77.632,77.593,77.632,153440000.0
2007-03-23 16:57:00,77.622,77.637,77.596,77.61,146900000.0
2007-03-23 16:58:00,77.622,77.641,77.593,77.61,148400000.0
2007-03-23 16:59:00,77.606,77.663,77.598,77.663,146230000.0
2007-03-23 17:00:00,77.66,77.675,77.633,77.651,345380000.0
2007-03-23 17:01:00,77.655,77.655,77.617,77.618,254670000.0
2007-03-23 17:02:00,77.613,77.641,77.606,77.611,349240000.0
2007-03-23 17:03:00,77.621,77.646,77.596,77.605,276710000.0
2007-03-23 17:04:00,77.601,77.634,77.601,77.634,360820000.0
2007-03-23 17:05:00,77.612,77.642,77.6,77.621,309830000.0
2007-03-23 17:06:00,77.631,77.642,77.613,77.639,342200000.0
2007-03-23 17:07:00,77.596,77.631,77.586,77.615,422670000.0
2007-03-23 17:08:00,77.58,77.631,77.58,77.626,352010000.0
2007-03-23 17:09:00,77.609,77.627,77.599,77.611,257100000.0
2007-03-23 17:10:00,77.599,77.614,77.565,77.575,428810000.0
2007-03-23 17:11:00,77.602,77.602,77.555,77.564,339960000.0
2007-03-23 17:12:00,77.558,77.593,77.549,77.56,200030000.0
2007-03-23 17:13:00,77.571,77.591,77.552,77.561,227780000.0
2007-03-23 17:14:00,77.581,77.61,77.562,77.581,449400000.0
2007-03-23 17:15:00,77.586,77.608,77.558,77.568,462710000.0
2007-03-23 17:16:00,77.574,77.593,77.558,77.572,354320000.0
2007-03-23 17:17:00,77.581,77.61,77.548,77.548,311720000.0
2007-03-23 17:18:00,77.569,77.622,77.562,77.593,374830000.0
2007-03-23 17:19:00,77.593,77.6,77.559,77.568,332560000.0
2007-03-23 17:20:00,77.558,77.585,77.548,77.585,317180000.0
2007-03-23 17:21:00,77.567,77.602,77.543,77.57,216650000.0
2007-03-23 17:23:00,77.573,77.573,77.52,77.52,248470000.0
2007-03-23 17:24:00,77.541,77.555,77.515,77.53,203270000.0
2007-03-23 17:25:00,77.524,77.536,77.505,77.509,370730000.0
2007-03-23 17:26:00,77.528,77.562,77.516,77.547,387950000.0
2007-03-23 17:27:00,77.56,77.575,77.53,77.531,330160000.0
2007-03-23 17:28:00,77.542,77.58,77.54,77.549,337770000.0
2007-03-23 17:29:00,77.554,77.567,77.538,77.56,382060000.0
2007-03-23 17:30:00,77.573,77.586,77.552,77.575,341250000.0
2007-03-23 17:31:00,77.564,77.57,77.539,77.543,324170000.0
2007-03-23 17:32:00,77.575,77.611,77.562,77.575,257170000.0
2007-03-23 17:33:00,77.6,77.632,77.576,77.632,167010000.0
2007-03-23 17:34:00,77.603,77.629,77.588,77.624,255530000.0
2007-03-23 17:35:00,77.599,77.615,77.575,77.596,242120000.0
2007-03-23 17:36:00,77.623,77.623,77.575,77.578,211700000.0
2007-03-23 17:37:00,77.562,77.582,77.547,77.561,147060000.0
2007-03-23 17:38:00,77.547,77.58,77.54,77.559,329710000.0
2007-03-23 17:39:00,77.568,77.595,77.554,77.559,36020000.0
2007-03-23 17:41:00,77.579,77.584,77.557,77.561,371340000.0
2007-03-23 17:42:00,77.563,77.604,77.563,77.575,61760000.0
2007-03-23 17:43:00,77.578,77.591,77.559,77.584,57270000.0
2007-03-23 17:44:00,77.568,77.588,77.553,77.553,414080000.0
2007-03-23 17:45:00,77.589,77.61,77.558,77.574,444740000.0
2007-03-23 17:46:00,77.6,77.6,77.561,77.564,378600000.0
2007-03-23 17:47:00,77.555,77.588,77.553,77.571,371270000.0
2007-03-23 17:48:00,77.591,77.598,77.57,77.583,462810000.0
2007-03-23 17:49:00,77.577,77.578,77.546,77.558,404710000.0
2007-03-23 17:50:00,77.599,77.601,77.57,77.583,388430000.0
2007-03-23 17:51:00,77.57,77.61,77.558,77.558,292500000.0
2007-03-23 17:52:00,77.554,77.594,77.544,77.569,192530000.0
2007-03-23 17:53:00,77.558,77.592,77.556,77.579,290050000.0
2007-03-23 17:54:00,77.572,77.604,77.565,77.572,275780000.0
2007-03-23 17:55:00,77.599,77.615,77.582,77.611,234610000.0
2007-03-23 17:56:00,77.571,77.6,77.559,77.574,161620000.0
2007-03-23 17:57:00,77.596,77.6,77.57,77.588,362380000.0
2007-03-23 17:58:00,77.571,77.587,77.564,77.564,14680000.0
2007-03-23 17:59:00,77.579,77.596,77.565,77.575,282920000.0
2007-03-23 18:00:00,77.611,77.611,77.566,77.579,275220000.0
2007-03-23 18:01:00,77.55,77.569,77.539,77.558,247140000.0
2007-03-23 18:02:00,77.562,77.58,77.555,77.576,163340000.0
2007-03-23 18:03:00,77.587,77.604,77.557,77.568,372650000.0
2007-03-23 18:04:00,77.559,77.577,77.544,77.544,27430000.0
2007-03-23 18:05:00,77.575,77.592,77.554,77.56,209020000.0
2007-03-23 18:06:00,77.583,77.583,77.539,77.55,278710000.0
2007-03-23 18:07:00,77.56,77.586,77.543,77.56,226450000.0
2007-03-23 18:08:00,77.556,77.572,77.519,77.519,397670000.0
2007-03-23 18:09:00,77.559,77.59,77.542,77.571,436980000.0
2007-03-23 18:11:00,77.55,77.569,77.538,77.548,377920000.0
2007-03-23 18:12:00,77.587,77.587,77.548,77.563,461150000.0
2007-03-23 18:14:00,77.545,77.596,77.545,77.581,369810000.0
2007-03-23 18:15:00,77.568,77.6,77.566,77.597,280770000.0
2007-03-23 18:16:00,77.592,77.612,77.576,77.593,193740000.0
2007-03-23 18:17:00,77.572,77.61,77.572,77.599,274720000.0
2007-03-23 18:18:00,77.589,77.611,77.578,77.586,272100000.0
2007-03-23 18:19:00,77.57,77.604,77.57,77.593,225690000.0
2007-03-23 18:20:00,77.612,77.618,77.593,77.593,167770000.0
2007-03-23 18:21:00,77.601,77.634,77.579,77.609,369050000.0
2007-03-23 18:22:00,77.627,77.646,77.609,77.646,45660000.0
2007-03-23 18:23:00,77.598,77.617,77.592,77.602,345340000.0
2007-03-23 18:24:00,77.633,77.65,77.625,77.638,316360000.0
2007-03-23 18:25:00,77.598,77.64,77.598,77.615,270020000.0
2007-03-23 18:26:00,77.612,77.641,77.605,77.641,199580000.0
2007-03-23 18:27:00,77.654,77.654,77.606,77.606,286120000.0
2007-03-23 18:28:00,77.611,77.627,77.599,77.608,212340000.0
2007-03-23 18:30:00,77.663,77.663,77.611,77.625,137700000.0
2007-03-23 18:31:00,77.621,77.641,77.603,77.61,144570000.0
2007-03-23 18:32:00,77.626,77.65,77.624,77.65,146930000.0
2007-03-23 18:33:00,77.616,77.644,77.608,77.644,289530000.0
2007-03-23 18:35:00,77.625,77.67,77.619,77.65,345030000.0
2007-03-23 18:36:00,77.644,77.663,77.631,77.663,274930000.0
2007-03-23 18:37:00,77.644,77.674,77.631,77.65,361170000.0
2007-03-23 18:38:00,77.642,77.666,77.627,77.654,329520000.0
2007-03-23 18:39:00,77.671,77.672,77.649,77.655,342680000.0
2007-03-23 18:40:00,77.64,77.654,77.616,77.645,422760000.0
2007-03-23 18:41:00,77.622,77.659,77.608,77.624,351040000.0
2007-03-23 18:42:00,77.65,77.671,77.625,77.625,247720000.0
2007-03-23 18:43:00,77.642,77.66,77.621,77.628,426450000.0
2007-03-23 18:44:00,77.628,77.641,77.599,77.605,348670000.0
2007-03-23 18:45:00,77.627,77.661,77.598,77.648,202160000.0
2007-03-23 18:46:00,77.603,77.64,77.596,77.618,230640000.0
2007-03-23 18:47:00,77.612,77.645,77.603,77.628,434490000.0
2007-03-23 18:48:00,77.616,77.639,77.595,77.619,452060000.0
2007-03-23 18:49:00,77.628,77.645,77.608,77.621,349330000.0
2007-03-23 18:50:00,77.638,77.651,77.6,77.62,299350000.0
2007-03-23 18:51:00,77.631,77.669,77.617,77.65,367220000.0
2007-03-23 18:52:00,77.64,77.672,77.631,77.648,328340000.0
2007-03-23 18:54:00,77.65,77.725,77.65,77.69,202260000.0
2007-03-23 18:55:00,77.719,77.734,77.693,77.704,170700000.0
2007-03-23 18:56:00,77.684,77.729,77.684,77.71,250310000.0
2007-03-23 18:57:00,77.728,77.736,77.698,77.723,208050000.0
2007-03-23 18:58:00,77.689,77.734,77.689,77.712,366200000.0
2007-03-23 18:59:00,77.689,77.732,77.684,77.692,397340000.0
2007-03-23 19:00:00,77.682,77.723,77.668,77.679,335380000.0
2007-03-23 19:01:00,77.654,77.704,77.654,77.687,341940000.0
2007-03-23 19:02:00,77.687,77.711,77.674,77.674,416570000.0
2007-03-23 19:03:00,77.697,77.716,77.684,77.706,370450000.0
2007-03-23 19:04:00,77.685,77.72,77.685,77.702,324510000.0
2007-03-23 19:05:00,77.702,77.717,77.692,77.71,258920000.0
2007-03-23 19:06:00,77.67,77.699,77.654,77.656,183040000.0
2007-03-23 19:07:00,77.644,77.667,77.637,77.659,254390000.0
2007-03-23 19:08:00,77.655,77.67,77.643,77.669,254050000.0
2007-03-23 19:09:00,77.659,77.693,77.653,77.678,215180000.0
2007-03-23 19:10:00,77.69,77.737,77.681,77.681,147910000.0
2007-03-23 19:11:00,77.699,77.726,77.682,77.712,347650000.0
2007-03-23 19:12:00,77.697,77.73,77.69,77.73,15160000.0
2007-03-23 19:13:00,77.728,77.731,77.688,77.704,252750000.0
2007-03-23 19:14:00,77.721,77.721,77.681,77.695,346960000.0
2007-03-23 19:15:00,77.704,77.718,77.693,77.702,311480000.0
2007-03-23 19:16:00,77.708,77.72,77.689,77.71,326290000.0
2007-03-23 19:18:00,77.692,77.71,77.681,77.693,329540000.0
2007-03-23 19:19:00,77.706,77.72,77.696,77.717,250390000.0
2007-03-23 19:21:00,77.7,77.721,77.692,77.709,303050000.0
2007-03-23 19:22:00,77.698,77.713,77.679,77.69,185480000.0
2007-03-23 19:23:00,77.726,77.726,77.689,77.701,192280000.0
2007-03-23 19:24:00,77.707,77.728,77.696,77.728,408600000.0
2007-03-23 19:25:00,77.677,77.706,77.675,77.687,403060000.0
2007-03-23 19:26:00,77.706,77.719,77.694,77.719,315990000.0
2007-03-23 19:27:00,77.722,77.722,77.652,77.652,264590000.0
2007-03-23 19:28:00,77.706,77.706,77.658,77.667,311790000.0
2007-03-23 19:29:00,77.678,77.696,77.66,77.66,295730000.0
2007-03-23 19:30:00,77.689,77.726,77.68,77.702,263310000.0
2007-03-23 19:31:00,77.705,77.705,77.67,77.673,187620000.0
2007-03-23 19:32:00,77.718,77.72,77.698,77.718,165910000.0
2007-03-23 19:33:00,77.7,77.715,77.67,77.681,220560000.0
2007-03-23 19:34:00,77.679,77.68,77.655,77.666,195770000.0
2007-03-23 19:36:00,77.684,77.703,77.671,77.681,358660000.0
2007-03-23 19:37:00,77.7,77.714,77.683,77.698,323190000.0
2007-03-23 19:38:00,77.673,77.703,77.663,77.686,320370000.0
2007-03-23 19:39:00,77.682,77.713,77.665,77.673,379790000.0
2007-03-23 19:40:00,77.674,77.704,77.665,77.678,332950000.0
2007-03-23 19:41:00,77.709,77.713,77.675,77.691,289710000.0
2007-03-23 19:42:00,77.676,77.706,77.676,77.691,248870000.0
2007-03-23 19:43:00,77.666,77.682,77.657,77.679,163380000.0
2007-03-23 19:44:00,77.686,77.7,77.672,77.696,238010000.0
2007-03-23 19:45:00,77.703,77.703,77.67,77.686,225570000.0
2007-03-23 19:46:00,77.683,77.714,77.676,77.698,195760000.0
2007-03-23 19:47:00,77.729,77.729,77.702,77.715,157390000.0
2007-03-23 19:48:00,77.701,77.717,77.68,77.705,312090000.0
2007-03-23 19:49:00,77.72,77.724,77.68,77.691,308990000.0
2007-03-23 19:50:00,77.655,77.697,77.655,77.69,210140000.0
2007-03-23 19:51:00,77.703,77.725,77.667,77.69,352360000.0
2007-03-23 19:52:00,77.681,77.705,77.646,77.681,391890000.0
2007-03-23 19:53:00,77.68,77.695,77.652,77.668,299380000.0
2007-03-23 19:54:00,77.671,77.717,77.671,77.715,330050000.0
2007-03-23 19:55:00,77.692,77.695,77.659,77.674,230220000.0
2007-03-23 19:56:00,77.696,77.753,77.684,77.701,86420000.0
2007-03-23 19:57:00,77.741,77.749,77.704,77.722,116300000.0
2007-03-23 19:58:00,77.721,77.744,77.711,77.726,278310000.0
2007-03-23 19:59:00,77.738,77.752,77.716,77.73,306450000.0
2007-03-23 20:00:00,77.738,77.753,77.716,77.732,261840000.0
2007-03-23 20:02:00,77.724,77.757,77.718,77.748,340640000.0
2007-03-23 20:03:00,77.748,77.748,77.69,77.693,302410000.0
2007-03-23 20:06:00,77.711,77.738,77.658,77.67,180580000.0
2007-03-23 20:07:00,77.67,77.695,77.649,77.677,336800000.0
2007-03-23 20:08:00,77.72,77.736,77.692,77.7,301620000.0
2007-03-23 20:09:00,77.718,77.752,77.697,77.731,179200000.0
2007-03-23 20:10:00,77.692,77.737,77.675,77.691,353360000.0
2007-03-23 20:11:00,77.703,77.733,77.68,77.698,267520000.0
2007-03-23 20:12:00,77.7,77.743,77.7,77.726,334180000.0
2007-03-23 20:13:00,77.695,77.745,77.685,77.729,333590000.0
2007-03-23 20:14:00,77.724,77.728,77.691,77.712,263820000.0
2007-03-23 20:15:00,77.711,77.749,77.7,77.743,160250000.0
2007-03-23 20:16:00,77.71,77.725,77.693,77.718,176340000.0
2007-03-23 20:17:00,77.708,77.723,77.693,77.704,229030000.0
2007-03-23 20:18:00,77.732,77.752,77.707,77.729,215870000.0
2007-03-23 20:19:00,77.699,77.722,77.674,77.686,245180000.0
2007-03-23 20:20:00,77.653,77.684,77.648,77.658,164950000.0
2007-03-23 20:21:00,77.688,77.704,77.657,77.664,174050000.0
2007-03-23 20:22:00,77.675,77.703,77.662,77.678,307220000.0
2007-03-23 20:23:00,77.692,77.704,77.661,77.661,259420000.0
2007-03-23 20:24:00,77.706,77.722,77.676,77.685,202170000.0
2007-03-23 20:25:00,77.682,77.693,77.662,77.665,127320000.0
2007-03-23 20:26:00,77.67,77.692,77.652,77.656,137830000.0
2007-03-23 20:27:00,77.681,77.701,77.665,77.701,237820000.0
2007-03-23 20:28:00,77.67,77.692,77.651,77.675,369070000.0
2007-03-23 20:29:00,77.682,77.702,77.662,77.674,316260000.0
2007-03-23 20:30:00,77.699,77.713,77.668,77.691,354360000.0
2007-03-23 20:31:00,77.703,77.716,77.691,77.699,254550000.0
2007-03-23 20:32:00,77.69,77.721,77.684,77.707,307790000.0
2007-03-23 20:33:00,77.66,77.713,77.66,77.691,139820000.0
2007-03-23 20:34:00,77.688,77.721,77.676,77.693,291760000.0
2007-03-23 20:35:00,77.692,77.716,77.67,77.698,162540000.0
2007-03-23 20:36:00,77.704,77.734,77.701,77.714,207500000.0
2007-03-23 20:37:00,77.703,77.718,77.693,77.704,169710000.0
2007-03-23 20:38:00,77.709,77.712,77.669,77.67,279120000.0
2007-03-23 20:39:00,77.689,77.707,77.683,77.695,26920000.0
2007-03-23 20:40:00,77.665,77.694,77.661,77.665,434160000.0
2007-03-23 20:41:00,77.693,77.733,77.68,77.716,261740000.0
2007-03-23 20:42:00,77.766,77.766,77.724,77.737,280840000.0
2007-03-23 20:43:00,77.736,77.74,77.701,77.711,337310000.0
2007-03-23 20:44:00,77.663,77.704,77.663,77.704,333190000.0
2007-03-23 20:45:00,77.713,77.746,77.693,77.729,363990000.0
2007-03-23 20:46:00,77.714,77.73,77.706,77.718,213000000.0
2007-03-23 20:48:00,77.721,77.74,77.7,77.704,194440000.0
2007-03-23 20:49:00,77.683,77.73,77.683,77.694,29110000.0
2007-03-23 20:50:00,77.71,77.724,77.685,77.701,620280000.0
2007-03-23 20:51:00,77.709,77.731,77.672,77.687,367740000.0
2007-03-23 20:52:00,77.708,77.745,77.683,77.72,256680000.0
2007-03-23 20:53:00,77.692,77.75,77.681,77.75,300080000.0
2007-03-23 20:54:00,77.737,77.764,77.701,77.736,327920000.0
2007-03-23 20:55:00,77.702,77.738,77.684,77.684,266510000.0
2007-03-23 20:56:00,77.722,77.742,77.683,77.703,445000000.0
2007-03-23 20:57:00,77.727,77.745,77.703,77.718,476280000.0
2007-03-23 20:58:00,77.705,77.761,77.705,77.724,321250000.0
2007-03-23 20:59:00,77.729,77.743,77.693,77.708,473380000.0
2007-03-23 21:00:00,77.7,77.759,77.684,77.742,341970000.0
2007-03-23 21:01:00,77.722,77.765,77.705,77.765,328170000.0
2007-03-23 21:02:00,77.699,77.76,77.699,77.737,181600000.0
2007-03-23 21:03:00,77.744,77.76,77.711,77.717,195000000.0
2007-03-23 21:05:00,77.742,77.766,77.729,77.744,234520000.0
2007-03-23 21:06:00,77.765,77.781,77.737,77.748,338630000.0
2007-03-23 21:07:00,77.751,77.792,77.751,77.792,210570000.0
2007-03-23 21:08:00,77.776,77.781,77.747,77.765,318360000.0
2007-03-23 21:09:00,77.775,77.775,77.745,77.757,272080000.0
2007-03-23 21:10:00,77.757,77.76,77.732,77.737,353510000.0
2007-03-23 21:11:00,77.749,77.757,77.731,77.741,277840000.0
2007-03-23 21:12:00,77.78,77.798,77.759,77.774,297310000.0
2007-03-23 21:14:00,77.738,77.758,77.73,77.741,319590000.0
2007-03-23 21:15:00,77.752,77.78,77.718,77.758,35710000.0
2007-03-23 21:16:00,77.734,77.75,77.723,77.748,297780000.0
2007-03-23 21:17:00,77.741,77.747,77.719,77.723,205730000.0
2007-03-23 21:18:00,77.745,77.768,77.73,77.743,29350000.0
2007-03-23 21:19:00,77.767,77.781,77.725,77.744,316750000.0
2007-03-23 21:20:00,77.744,77.778,77.721,77.743,230490000.0
2007-03-23 21:21:00,77.727,77.778,77.727,77.775,229870000.0
2007-03-23 21:22:00,77.778,77.78,77.753,77.766,257050000.0
2007-03-23 21:23:00,77.757,77.773,77.731,77.758,335740000.0
2007-03-23 21:24:00,77.76,77.778,77.747,77.762,126790000.0
2007-03-23 21:25:00,77.729,77.75,77.716,77.735,24890000.0
2007-03-23 21:26:00,77.739,77.756,77.727,77.741,213580000.0
2007-03-23 21:27:00,77.777,77.777,77.747,77.764,9250000.0
2007-03-23 21:30:00,77.759,77.777,77.722,77.74,184370000.0
2007-03-23 21:32:00,77.717,77.755,77.717,77.739,379190000.0
2007-03-23 21:33:00,77.749,77.78,77.735,77.756,318840000.0
2007-03-23 21:35:00,77.739,77.747,77.717,77.73,394410000.0
2007-03-23 21:36:00,77.782,77.785,77.746,77.746,404480000.0
2007-03-23 21:38:00,77.738,77.742,77.716,77.726,344440000.0
2007-03-23 21:39:00,77.756,77.769,77.745,77.768,251530000.0
2007-03-23 21:42:00,77.745,77.774,77.737,77.774,307270000.0
2007-03-23 21:43:00,77.741,77.757,77.728,77.739,229960000.0
2007-03-23 21:45:00,77.746,77.786,77.736,77.739,259650000.0
2007-03-23 21:46:00,77.759,77.76,77.735,77.737,184140000.0
2007-03-23 21:47:00,77.735,77.754,77.722,77.735,375760000.0
2007-03-23 21:48:00,77.751,77.775,77.735,77.749,219770000.0
2007-03-23 21:50:00,77.767,77.773,77.728,77.754,342820000.0
2007-03-23 21:51:00,77.743,77.778,77.741,77.778,290160000.0
2007-03-23 21:52:00,77.745,77.758,77.728,77.75,266560000.0
2007-03-23 21:53:00,77.745,77.789,77.745,77.771,264160000.0
2007-03-23 21:54:00,77.767,77.797,77.745,77.767,158780000.0
2007-03-23 21:56:00,77.75,77.781,77.732,77.743,205600000.0
2007-03-23 21:57:00,77.762,77.784,77.735,77.744,288770000.0
2007-03-23 21:58:00,77.72,77.751,77.719,77.749,274610000.0
2007-03-23 21:59:00,77.725,77.755,77.725,77.747,327840000.0
2007-03-23 22:00:00,77.762,77.776,77.744,77.75,141530000.0
2007-03-23 22:01:00,77.752,77.768,77.744,77.749,7930000.0
2007-03-23 22:02:00,77.748,77.768,77.738,77.748,327330000.0
2007-03-23 22:03:00,77.787,77.789,77.758,77.763,408040000.0
2007-03-23 22:04:00,77.768,77.78,77.757,77.765,280180000.0
2007-03-23 22:06:00,77.815,77.815,77.782,77.783,22740000.0
2007-03-23 22:07:00,77.732,77.772,77.727,77.753,280570000.0
2007-03-23 22:08:00,77.766,77.778,77.743,77.748,288250000.0
2007-03-23 22:09:00,77.771,77.786,77.752,77.771,230950000.0
2007-03-23 22:10:00,77.761,77.777,77.752,77.771,139020000.0
2007-03-23 22:11:00,77.778,77.78,77.76,77.764,104110000.0
2007-03-23 22:12:00,77.795,77.81,77.788,77.808,140460000.0
2007-03-23 22:15:00,77.806,77.806,77.781,77.781,176900000.0
2007-03-23 22:18:00,77.797,77.799,77.773,77.777,237280000.0
2007-03-23 22:20:00,77.771,77.777,77.751,77.763,195780000.0
2007-03-23 22:21:00,77.79,77.805,77.776,77.781,219300000.0
2007-03-23 22:22:00,77.764,77.766,77.732,77.732,209330000.0
2007-03-23 22:23:00,77.759,77.765,77.736,77.738,111500000.0
2007-03-23 22:24:00,77.767,77.788,77.767,77.772,6570000.0
2007-03-23 22:27:00,77.769,77.795,77.758,77.772,101870000.0
2007-03-23 22:30:00,77.806,77.807,77.78,77.79,313150000.0
2007-03-23 22:33:00,77.766,77.794,77.759,77.766,255900000.0
2007-03-23 22:34:00,77.762,77.777,77.751,77.777,276190000.0
2007-03-23 22:35:00,77.77,77.776,77.752,77.753,116900000.0
2007-03-23 22:36:00,77.75,77.799,77.75,77.796,129640000.0
2007-03-23 22:37:00,77.746,77.77,77.746,77.754,107240000.0
2007-03-23 22:38:00,77.756,77.778,77.754,77.762,48260000.0
2007-03-23 22:39:00,77.796,77.796,77.764,77.764,170140000.0
2007-03-23 22:41:00,77.754,77.77,77.746,77.756,195220000.0
2007-03-23 22:42:00,77.775,77.814,77.76,77.777,308430000.0
2007-03-23 22:45:00,77.783,77.806,77.78,77.8,167360000.0
2007-03-23 22:47:00,77.776,77.79,77.767,77.775,219690000.0
2007-03-23 22:48:00,77.804,77.82,77.792,77.819,218170000.0
2007-03-23 22:49:00,77.756,77.778,77.756,77.759,18270000.0
2007-03-23 22:50:00,77.776,77.789,77.762,77.77,432600000.0
2007-03-23 22:51:00,77.827,77.828,77.798,77.798,131400000.0
2007-03-23 22:54:00,77.814,77.829,77.805,77.813,114550000.0
2007-03-23 22:57:00,77.817,77.817,77.79,77.795,220800000.0
2007-03-26 02:00:00,77.71,77.747,77.71,77.724,117420000.0
2007-03-26 02:01:00,77.706,77.707,77.702,77.703,50830000.0
2007-03-26 02:02:00,77.69,77.692,77.683,77.683,79440000.0
2007-03-26 02:03:00,77.706,77.706,77.681,77.687,90290000.0
2007-03-26 02:05:00,77.699,77.709,77.69,77.698,72920000.0
2007-03-26 02:06:00,77.72,77.72,77.706,77.716,104030000.0
2007-03-26 02:07:00,77.707,77.707,77.697,77.697,130150000.0
2007-03-26 02:09:00,77.748,77.751,77.746,77.749,143230000.0
2007-03-26 02:10:00,77.705,77.706,77.699,77.702,124550000.0
2007-03-26 02:11:00,77.714,77.719,77.71,77.719,125040000.0
2007-03-26 02:12:00,77.744,77.744,77.73,77.734,146460000.0
2007-03-26 02:13:00,77.724,77.734,77.722,77.731,134050000.0
2007-03-26 02:14:00,77.739,77.74,77.737,77.739,69730000.0
2007-03-26 02:15:00,77.775,77.777,77.769,77.771,79840000.0
2007-03-26 02:16:00,77.751,77.758,77.75,77.757,65190000.0
2007-03-26 02:17:00,77.751,77.753,77.735,77.735,71420000.0
2007-03-26 02:18:00,77.752,77.752,77.741,77.746,105410000.0
2007-03-26 02:19:00,77.736,77.739,77.734,77.737,115680000.0
2007-03-26 02:20:00,77.727,77.74,77.719,77.729,116900000.0
2007-03-26 02:21:00,77.746,77.757,77.737,77.737,101980000.0
2007-03-26 02:22:00,77.736,77.736,77.727,77.727,116580000.0
2007-03-26 02:23:00,77.734,77.738,77.721,77.732,153140000.0
2007-03-26 02:24:00,77.726,77.753,77.725,77.74,156030000.0
2007-03-26 02:25:00,77.726,77.734,77.723,77.724,85390000.0
2007-03-26 02:26:00,77.727,77.736,77.718,77.718,77150000.0
2007-03-26 02:27:00,77.734,77.749,77.728,77.728,121990000.0
2007-03-26 02:28:00,77.712,77.728,77.712,77.717,140480000.0
2007-03-26 02:29:00,77.727,77.73,77.726,77.728,88860000.0
2007-03-26 02:30:00,77.727,77.758,77.727,77.732,124360000.0
2007-03-26 02:32:00,77.735,77.735,77.728,77.729,108480000.0
2007-03-26 02:33:00,77.75,77.75,77.726,77.726,98690000.0
2007-03-26 02:34:00,77.726,77.73,77.721,77.725,108430000.0
2007-03-26 02:36:00,77.784,77.787,77.78,77.782,109400000.0
2007-03-26 02:38:00,77.72,77.727,77.718,77.72,93900000.0
2007-03-26 02:39:00,77.755,77.755,77.723,77.723,42040000.0
2007-03-26 02:40:00,77.703,77.703,77.693,77.697,42800000.0
2007-03-26 02:41:00,77.686,77.689,77.681,77.681,40120000.0
2007-03-26 02:42:00,77.684,77.688,77.675,77.675,45360000.0
2007-03-26 02:43:00,77.662,77.668,77.661,77.666,55350000.0
2007-03-26 02:44:00,77.661,77.667,77.658,77.658,79970000.0
2007-03-26 02:45:00,77.681,77.681,77.665,77.674,53650000.0
2007-03-26 02:46:00,77.658,77.665,77.653,77.655,75280000.0
2007-03-26 02:48:00,77.643,77.668,77.641,77.649,92950000.0
2007-03-26 02:49:00,77.642,77.647,77.642,77.647,54350000.0
2007-03-26 02:50:00,77.656,77.668,77.656,77.666,39130000.0
2007-03-26 02:51:00,77.726,77.728,77.721,77.721,67590000.0
2007-03-26 02:52:00,77.675,77.68,77.67,77.67,64900000.0
2007-03-26 02:53:00,77.658,77.665,77.652,77.652,68830000.0
2007-03-26 02:54:00,77.685,77.688,77.664,77.672,60620000.0
2007-03-26 02:55:00,77.658,77.658,77.635,77.635,62560000.0
2007-03-26 02:56:00,77.643,77.656,77.642,77.648,83410000.0
2007-03-26 02:57:00,77.678,77.679,77.677,77.678,55370000.0
2007-03-26 02:58:00,77.641,77.652,77.641,77.647,52400000.0
2007-03-26 02:59:00,77.646,77.651,77.621,77.621,56270000.0
2007-03-26 03:00:00,77.623,77.648,77.622,77.629,68230000.0
2007-03-26 03:01:00,77.633,77.638,77.631,77.636,72760000.0
2007-03-26 03:02:00,77.622,77.639,77.605,77.613,96120000.0
2007-03-26 03:03:00,77.624,77.624,77.576,77.614,73990000.0
2007-03-26 03:04:00,77.584,77.61,77.584,77.586,111480000.0
2007-03-26 03:05:00,77.584,77.611,77.584,77.611,47280000.0
2007-03-26 03:06:00,77.601,77.62,77.598,77.598,61260000.0
2007-03-26 03:07:00,77.584,77.616,77.584,77.61,51730000.0
2007-03-26 03:08:00,77.605,77.631,77.605,77.631,61520000.0
2007-03-26 03:09:00,77.63,77.642,77.615,77.642,59460000.0
2007-03-26 03:10:00,77.616,77.631,77.616,77.624,70800000.0
2007-03-26 03:11:00,77.619,77.631,77.606,77.618,76890000.0
2007-03-26 03:12:00,77.619,77.629,77.601,77.623,56980000.0
2007-03-26 03:13:00,77.591,77.598,77.588,77.588,95500000.0
2007-03-26 03:15:00,77.606,77.606,77.558,77.581,160520000.0
2007-03-26 03:16:00,77.558,77.569,77.549,77.564,136290000.0
2007-03-26 03:17:00,77.58,77.587,77.56,77.571,101020000.0
2007-03-26 03:18:00,77.604,77.607,77.577,77.578,81520000.0
2007-03-26 03:19:00,77.608,77.631,77.596,77.622,67930000.0
2007-03-26 03:20:00,77.604,77.621,77.589,77.621,117000000.0
2007-03-26 03:21:00,77.614,77.617,77.605,77.607,75620000.0
2007-03-26 03:22:00,77.587,77.614,77.584,77.596,57290000.0
2007-03-26 03:23:00,77.609,77.611,77.597,77.611,37270000.0
2007-03-26 03:24:00,77.605,77.605,77.594,77.597,35000000.0
2007-03-26 03:25:00,77.616,77.634,77.616,77.634,63110000.0
2007-03-26 03:26:00,77.628,77.628,77.618,77.619,28090000.0
2007-03-26 03:27:00,77.636,77.636,77.629,77.629,44990000.0
2007-03-26 03:28:00,77.622,77.643,77.617,77.626,66610000.0
2007-03-26 03:29:00,77.621,77.64,77.614,77.625,81970000.0
2007-03-26 03:30:00,77.647,77.647,77.62,77.623,121660000.0
2007-03-26 03:31:00,77.643,77.661,77.631,77.65,119290000.0
2007-03-26 03:32:00,77.647,77.669,77.646,77.66,59530000.0
2007-03-26 03:33:00,77.656,77.68,77.656,77.672,161250000.0
2007-03-26 03:34:00,77.651,77.665,77.649,77.665,107930000.0
2007-03-26 03:35:00,77.671,77.672,77.646,77.652,62060000.0
2007-03-26 03:36:00,77.686,77.686,77.646,77.664,65950000.0
2007-03-26 03:38:00,77.644,77.654,77.635,77.635,42190000.0
2007-03-26 03:39:00,77.653,77.658,77.637,77.649,38440000.0
2007-03-26 03:42:00,77.66,77.66,77.657,77.659,47220000.0
2007-03-26 03:43:00,77.659,77.663,77.645,77.663,40180000.0
2007-03-26 03:44:00,77.634,77.66,77.634,77.66,29280000.0
2007-03-26 03:45:00,77.655,77.677,77.645,77.661,71190000.0
2007-03-26 03:46:00,77.65,77.654,77.65,77.651,61610000.0
2007-03-26 03:47:00,77.658,77.672,77.64,77.672,131660000.0
2007-03-26 03:48:00,77.678,77.682,77.666,77.682,88070000.0
2007-03-26 03:49:00,77.675,77.675,77.662,77.662,79450000.0
2007-03-26 03:50:00,77.644,77.666,77.643,77.666,44560000.0
2007-03-26 03:51:00,77.656,77.658,77.654,77.657,39960000.0
2007-03-26 03:52:00,77.637,77.662,77.637,77.661,63180000.0
2007-03-26 03:53:00,77.637,77.663,77.635,77.645,46050000.0
2007-03-26 03:54:00,77.638,77.663,77.625,77.66,33640000.0
2007-03-26 03:56:00,77.656,77.672,77.655,77.656,83810000.0
2007-03-26 03:57:00,77.666,77.672,77.647,77.668,44360000.0
2007-03-26 03:58:00,77.655,77.668,77.649,77.654,83120000.0
2007-03-26 03:59:00,77.673,77.673,77.646,77.652,31750000.0
2007-03-26 04:00:00,77.645,77.677,77.645,77.67,98180000.0
2007-03-26 04:01:00,77.67,77.682,77.65,77.661,77560000.0
2007-03-26 04:02:00,77.684,77.684,77.677,77.678,65680000.0
2007-03-26 04:03:00,77.686,77.688,77.685,77.686,44030000.0
2007-03-26 04:04:00,77.669,77.684,77.666,77.682,127630000.0
2007-03-26 04:06:00,77.712,77.712,77.676,77.706,69510000.0
2007-03-26 04:07:00,77.674,77.697,77.67,77.671,52470000.0
2007-03-26 04:08:00,77.658,77.673,77.652,77.659,47570000.0
2007-03-26 04:09:00,77.674,77.693,77.673,77.686,19730000.0
2007-03-26 04:10:00,77.668,77.698,77.668,77.678,70530000.0
2007-03-26 04:11:00,77.675,77.69,77.66,77.681,78350000.0
2007-03-26 04:12:00,77.679,77.7,77.675,77.677,83330000.0
2007-03-26 04:13:00,77.685,77.688,77.68,77.681,62080000.0
2007-03-26 04:15:00,77.694,77.699,77.668,77.668,113730000.0
2007-03-26 04:16:00,77.665,77.668,77.661,77.668,78830000.0
2007-03-26 04:18:00,77.692,77.693,77.682,77.692,75700000.0
2007-03-26 04:19:00,77.708,77.71,77.707,77.708,85140000.0
2007-03-26 04:20:00,77.672,77.701,77.672,77.701,68700000.0
2007-03-26 04:21:00,77.673,77.711,77.673,77.703,75800000.0
2007-03-26 04:22:00,77.703,77.708,77.702,77.706,84470000.0
2007-03-26 04:23:00,77.687,77.708,77.684,77.696,65970000.0
2007-03-26 04:24:00,77.715,77.721,77.696,77.702,102830000.0
2007-03-26 04:25:00,77.712,77.734,77.707,77.707,65630000.0
2007-03-26 04:26:00,77.716,77.735,77.713,77.732,81640000.0
2007-03-26 04:27:00,77.728,77.731,77.705,77.722,90940000.0
2007-03-26 04:28:00,77.713,77.718,77.694,77.694,86100000.0
2007-03-26 04:29:00,77.675,77.7,77.675,77.687,92100000.0
2007-03-26 04:30:00,77.7,77.7,77.675,77.678,88440000.0
2007-03-26 04:31:00,77.696,77.701,77.678,77.681,97680000.0
2007-03-26 04:32:00,77.669,77.67,77.667,77.669,123440000.0
2007-03-26 04:33:00,77.704,77.704,77.675,77.689,82570000.0
2007-03-26 04:34:00,77.696,77.701,77.684,77.701,80560000.0
2007-03-26 04:35:00,77.686,77.696,77.676,77.693,64750000.0
2007-03-26 04:36:00,77.714,77.721,77.675,77.704,112930000.0
2007-03-26 04:37:00,77.682,77.702,77.682,77.7,59480000.0
2007-03-26 04:38:00,77.676,77.701,77.67,77.691,68250000.0
2007-03-26 04:39:00,77.699,77.703,77.692,77.702,60130000.0
2007-03-26 04:40:00,77.682,77.687,77.68,77.687,93940000.0
2007-03-26 04:42:00,77.705,77.705,77.684,77.696,48680000.0
2007-03-26 04:43:00,77.672,77.684,77.672,77.684,39070000.0
2007-03-26 04:44:00,77.695,77.702,77.687,77.702,43830000.0
2007-03-26 04:45:00,77.705,77.707,77.699,77.702,93240000.0
2007-03-26 04:46:00,77.677,77.692,77.677,77.685,118840000.0
2007-03-26 04:47:00,77.677,77.677,77.672,77.672,41880000.0
2007-03-26 04:48:00,77.698,77.699,77.697,77.698,48720000.0
2007-03-26 04:51:00,77.696,77.696,77.695,77.695,14490000.0
2007-03-26 04:53:00,77.677,77.687,77.676,77.678,44600000.0
2007-03-26 04:54:00,77.672,77.693,77.672,77.69,69020000.0
2007-03-26 04:55:00,77.681,77.7,77.674,77.696,92140000.0
2007-03-26 04:56:00,77.675,77.675,77.67,77.674,57630000.0
2007-03-26 04:57:00,77.676,77.7,77.675,77.681,52530000.0
2007-03-26 04:58:00,77.678,77.679,77.678,77.678,35400000.0
2007-03-26 04:59:00,77.671,77.686,77.659,77.672,66930000.0
2007-03-26 05:00:00,77.648,77.671,77.648,77.649,26610000.0
2007-03-26 05:01:00,77.659,77.66,77.656,77.658,85610000.0
2007-03-26 05:03:00,77.648,77.666,77.648,77.654,11880000.0
2007-03-26 05:04:00,77.647,77.648,77.647,77.648,40100000.0
2007-03-26 05:05:00,77.642,77.652,77.642,77.648,37510000.0
2007-03-26 05:06:00,77.673,77.674,77.643,77.674,36190000.0
2007-03-26 05:07:00,77.655,77.659,77.646,77.653,48740000.0
2007-03-26 05:08:00,77.652,77.67,77.651,77.664,38910000.0
2007-03-26 05:09:00,77.686,77.689,77.684,77.689,139840000.0
2007-03-26 05:11:00,77.652,77.652,77.619,77.635,79170000.0
2007-03-26 05:12:00,77.64,77.64,77.626,77.626,81430000.0
2007-03-26 05:13:00,77.627,77.627,77.619,77.62,68610000.0
2007-03-26 05:14:00,77.638,77.64,77.615,77.64,55880000.0
2007-03-26 05:15:00,77.651,77.651,77.614,77.621,46280000.0
2007-03-26 05:16:00,77.629,77.64,77.623,77.624,57160000.0
2007-03-26 05:17:00,77.631,77.652,77.631,77.652,103910000.0
2007-03-26 05:18:00,77.638,77.65,77.636,77.65,60780000.0
2007-03-26 05:19:00,77.65,77.663,77.633,77.648,46280000.0
2007-03-26 05:20:00,77.645,77.655,77.643,77.648,52820000.0
2007-03-26 05:21:00,77.651,77.651,77.626,77.645,16150000.0
2007-03-26 05:22:00,77.654,77.654,77.624,77.624,34650000.0
2007-03-26 05:23:00,77.621,77.627,77.621,77.626,38840000.0
2007-03-26 05:24:00,77.655,77.665,77.629,77.641,38080000.0
2007-03-26 05:25:00,77.638,77.639,77.637,77.639,90260000.0
2007-03-26 05:26:00,77.622,77.635,77.614,77.614,84230000.0
2007-03-26 05:27:00,77.63,77.63,77.605,77.615,105350000.0
2007-03-26 05:28:00,77.634,77.637,77.6,77.623,63780000.0
2007-03-26 05:29:00,77.609,77.625,77.603,77.603,105550000.0
2007-03-26 05:30:00,77.638,77.641,77.605,77.63,119060000.0
2007-03-26 05:31:00,77.638,77.64,77.631,77.636,93000000.0
2007-03-26 05:32:00,77.608,77.627,77.605,77.614,34640000.0
2007-03-26 05:33:00,77.618,77.633,77.605,77.624,96090000.0
2007-03-26 05:34:00,77.611,77.632,77.6,77.6,66250000.0
2007-03-26 05:36:00,77.621,77.637,77.61,77.623,39210000.0
2007-03-26 05:37:00,77.621,77.629,77.619,77.623,63910000.0
2007-03-26 05:38:00,77.614,77.632,77.6,77.606,78100000.0
2007-03-26 05:39:00,77.636,77.637,77.63,77.632,63190000.0
2007-03-26 05:40:00,77.601,77.614,77.601,77.614,75930000.0
2007-03-26 05:41:00,77.629,77.629,77.626,77.627,77080000.0
2007-03-26 05:42:00,77.624,77.632,77.624,77.626,51880000.0
2007-03-26 05:43:00,77.622,77.623,77.596,77.619,74760000.0
2007-03-26 05:44:00,77.599,77.6,77.596,77.598,60850000.0
2007-03-26 05:45:00,77.649,77.649,77.624,77.635,72900000.0
2007-03-26 05:46:00,77.623,77.628,77.62,77.625,78130000.0
2007-03-26 05:47:00,77.618,77.62,77.617,77.618,46660000.0
2007-03-26 05:48:00,77.632,77.632,77.623,77.624,36100000.0
2007-03-26 05:49:00,77.628,77.628,77.62,77.62,46790000.0
2007-03-26 05:50:00,77.629,77.63,77.625,77.629,78880000.0
2007-03-26 05:51:00,77.628,77.638,77.625,77.625,94580000.0
2007-03-26 05:52:00,77.615,77.651,77.615,77.628,97890000.0
2007-03-26 05:54:00,77.678,77.678,77.64,77.64,97000000.0
2007-03-26 05:55:00,77.636,77.638,77.631,77.636,84980000.0
2007-03-26 05:56:00,77.634,77.645,77.631,77.639,123590000.0
2007-03-26 05:57:00,77.648,77.651,77.625,77.627,104610000.0
2007-03-26 05:59:00,77.634,77.637,77.616,77.637,46560000.0
2007-03-26 06:00:00,77.636,77.64,77.631,77.631,117060000.0
2007-03-26 06:01:00,77.627,77.649,77.627,77.643,105280000.0
2007-03-26 06:02:00,77.657,77.665,77.647,77.647,93800000.0
2007-03-26 06:03:00,77.645,77.656,77.644,77.651,74040000.0
2007-03-26 06:04:00,77.658,77.658,77.635,77.65,91530000.0
2007-03-26 06:05:00,77.645,77.648,77.64,77.64,47080000.0
2007-03-26 06:06:00,77.669,77.669,77.648,77.658,85130000.0
2007-03-26 06:07:00,77.651,77.658,77.65,77.655,88210000.0
2007-03-26 06:08:00,77.656,77.688,77.654,77.685,102500000.0
2007-03-26 06:09:00,77.682,77.688,77.681,77.681,121430000.0
2007-03-26 06:10:00,77.675,77.682,77.663,77.663,74650000.0
2007-03-26 06:11:00,77.675,77.679,77.675,77.678,74340000.0
2007-03-26 06:12:00,77.696,77.697,77.689,77.689,115520000.0
2007-03-26 06:13:00,77.679,77.689,77.679,77.682,68850000.0
2007-03-26 06:14:00,77.648,77.65,77.647,77.649,90020000.0
2007-03-26 06:15:00,77.672,77.674,77.654,77.654,97930000.0
2007-03-26 06:16:00,77.662,77.679,77.656,77.679,71000000.0
2007-03-26 06:17:00,77.665,77.669,77.66,77.662,106460000.0
2007-03-26 06:18:00,77.684,77.684,77.653,77.676,79780000.0
2007-03-26 06:19:00,77.647,77.664,77.642,77.664,72720000.0
2007-03-26 06:20:00,77.654,77.689,77.654,77.686,87560000.0
2007-03-26 06:21:00,77.671,77.675,77.653,77.66,114830000.0
2007-03-26 06:22:00,77.683,77.683,77.658,77.658,79190000.0
2007-03-26 06:23:00,77.676,77.688,77.676,77.683,127900000.0
2007-03-26 06:24:00,77.685,77.689,77.68,77.686,133000000.0
2007-03-26 06:25:00,77.668,77.668,77.641,77.643,111020000.0
2007-03-26 06:26:00,77.653,77.661,77.651,77.656,110190000.0
2007-03-26 06:27:00,77.652,77.669,77.642,77.664,122970000.0
2007-03-26 06:28:00,77.633,77.65,77.626,77.635,57010000.0
2007-03-26 06:29:00,77.623,77.629,77.62,77.621,62600000.0
2007-03-26 06:30:00,77.651,77.653,77.641,77.642,80810000.0
2007-03-26 06:33:00,77.668,77.669,77.667,77.668,74500000.0
2007-03-26 06:35:00,77.627,77.648,77.618,77.62,41270000.0
2007-03-26 06:36:00,77.616,77.637,77.616,77.632,118750000.0
2007-03-26 06:37:00,77.616,77.616,77.609,77.611,80370000.0
2007-03-26 06:38:00,77.619,77.639,77.612,77.631,76930000.0
2007-03-26 06:39:00,77.625,77.632,77.624,77.627,68890000.0
2007-03-26 06:40:00,77.627,77.646,77.622,77.646,109500000.0
2007-03-26 06:42:00,77.654,77.655,77.636,77.636,61650000.0
2007-03-26 06:43:00,77.643,77.668,77.64,77.66,90480000.0
2007-03-26 06:45:00,77.664,77.667,77.66,77.661,120530000.0
2007-03-26 06:46:00,77.634,77.65,77.633,77.633,80930000.0
2007-03-26 06:47:00,77.633,77.638,77.631,77.637,95480000.0
2007-03-26 06:48:00,77.66,77.661,77.635,77.642,100440000.0
2007-03-26 06:49:00,77.632,77.638,77.629,77.629,112040000.0
2007-03-26 06:50:00,77.641,77.661,77.636,77.636,88720000.0
2007-03-26 06:51:00,77.642,77.678,77.635,77.661,115560000.0
2007-03-26 06:52:00,77.653,77.66,77.639,77.66,70970000.0
2007-03-26 06:53:00,77.646,77.647,77.629,77.629,113030000.0
2007-03-26 06:54:00,77.674,77.674,77.624,77.631,83370000.0
2007-03-26 06:55:00,77.648,77.648,77.621,77.621,133720000.0
2007-03-26 06:56:00,77.635,77.659,77.627,77.627,68250000.0
2007-03-26 06:57:00,77.643,77.643,77.63,77.636,62310000.0
2007-03-26 06:58:00,77.609,77.625,77.596,77.625,105620000.0
2007-03-26 06:59:00,77.608,77.626,77.599,77.603,111290000.0
2007-03-26 07:00:00,77.622,77.628,77.602,77.608,162100000.0
2007-03-26 07:01:00,77.6,77.602,77.581,77.602,106440000.0
2007-03-26 07:02:00,77.602,77.624,77.597,77.613,162500000.0
2007-03-26 07:03:00,77.598,77.62,77.597,77.597,144060000.0
2007-03-26 07:04:00,77.612,77.625,77.599,77.606,86330000.0
2007-03-26 07:05:00,77.617,77.637,77.602,77.63,121580000.0
2007-03-26 07:06:00,77.592,77.599,77.579,77.596,97970000.0
2007-03-26 07:07:00,77.588,77.592,77.573,77.592,81940000.0
2007-03-26 07:08:00,77.59,77.602,77.587,77.602,129580000.0
2007-03-26 07:09:00,77.606,77.612,77.596,77.601,207700000.0
2007-03-26 07:11:00,77.623,77.626,77.621,77.626,52720000.0
2007-03-26 07:12:00,77.633,77.633,77.624,77.626,75770000.0
2007-03-26 07:13:00,77.626,77.626,77.62,77.62,73670000.0
2007-03-26 07:14:00,77.629,77.631,77.625,77.626,120900000.0
2007-03-26 07:15:00,77.634,77.634,77.591,77.617,110480000.0
2007-03-26 07:16:00,77.599,77.629,77.597,77.604,104040000.0
2007-03-26 07:17:00,77.599,77.606,77.596,77.604,88360000.0
2007-03-26 07:18:00,77.631,77.633,77.605,77.628,86740000.0
2007-03-26 07:19:00,77.599,77.61,77.597,77.602,136190000.0
2007-03-26 07:21:00,77.627,77.642,77.627,77.639,89360000.0
2007-03-26 07:22:00,77.605,77.623,77.604,77.618,58510000.0
2007-03-26 07:23:00,77.59,77.596,77.59,77.596,64950000.0
2007-03-26 07:24:00,77.636,77.636,77.59,77.605,50630000.0
2007-03-26 07:25:00,77.597,77.626,77.597,77.621,101290000.0
2007-03-26 07:26:00,77.61,77.61,77.586,77.586,48530000.0
2007-03-26 07:27:00,77.604,77.605,77.579,77.603,104000000.0
2007-03-26 07:28:00,77.592,77.609,77.586,77.592,97630000.0
2007-03-26 07:29:00,77.597,77.597,77.588,77.595,119160000.0
2007-03-26 07:30:00,77.628,77.628,77.594,77.594,103380000.0
2007-03-26 07:31:00,77.592,77.596,77.586,77.586,130100000.0
2007-03-26 07:32:00,77.594,77.595,77.588,77.595,79400000.0
2007-03-26 07:33:00,77.605,77.612,77.591,77.594,46370000.0
2007-03-26 07:34:00,77.596,77.601,77.595,77.597,46100000.0
2007-03-26 07:35:00,77.613,77.639,77.609,77.625,72840000.0
2007-03-26 07:36:00,77.627,77.66,77.627,77.648,86620000.0
2007-03-26 07:37:00,77.614,77.626,77.605,77.612,106550000.0
2007-03-26 07:38:00,77.616,77.63,77.608,77.617,59430000.0
2007-03-26 07:39:00,77.633,77.641,77.616,77.637,55400000.0
2007-03-26 07:40:00,77.614,77.638,77.614,77.624,83490000.0
2007-03-26 07:41:00,77.646,77.653,77.627,77.63,77210000.0
2007-03-26 07:42:00,77.647,77.659,77.635,77.659,72560000.0
2007-03-26 07:43:00,77.638,77.658,77.636,77.64,58760000.0
2007-03-26 07:44:00,77.635,77.66,77.633,77.633,58050000.0
2007-03-26 07:45:00,77.646,77.665,77.636,77.648,85010000.0
2007-03-26 07:46:00,77.67,77.67,77.645,77.655,111050000.0
2007-03-26 07:47:00,77.649,77.657,77.648,77.648,101340000.0
2007-03-26 07:48:00,77.673,77.673,77.634,77.634,87840000.0
2007-03-26 07:49:00,77.646,77.677,77.644,77.664,113740000.0
2007-03-26 07:50:00,77.668,77.701,77.668,77.691,57410000.0
2007-03-26 07:51:00,77.68,77.687,77.66,77.66,97360000.0
2007-03-26 07:52:00,77.66,77.672,77.646,77.656,106780000.0
2007-03-26 07:53:00,77.677,77.678,77.672,77.674,58520000.0
2007-03-26 07:54:00,77.677,77.686,77.662,77.671,92890000.0
2007-03-26 07:55:00,77.665,77.69,77.665,77.671,97000000.0
2007-03-26 07:56:00,77.666,77.682,77.658,77.682,96530000.0
2007-03-26 07:57:00,77.677,77.678,77.643,77.667,113210000.0
2007-03-26 07:58:00,77.624,77.638,77.623,77.627,112710000.0
2007-03-26 07:59:00,77.653,77.653,77.618,77.623,88660000.0
2007-03-26 08:00:00,77.635,77.648,77.622,77.645,103160000.0
2007-03-26 08:01:00,77.618,77.624,77.616,77.624,100020000.0
2007-03-26 08:02:00,77.655,77.667,77.643,77.651,36470000.0
2007-03-26 08:03:00,77.681,77.697,77.656,77.675,31970000.0
2007-03-26 08:04:00,77.643,77.659,77.639,77.657,79210000.0
2007-03-26 08:05:00,77.656,77.681,77.656,77.675,100950000.0
2007-03-26 08:06:00,77.671,77.671,77.648,77.671,100240000.0
2007-03-26 08:07:00,77.657,77.658,77.645,77.649,130280000.0
2007-03-26 08:08:00,77.657,77.672,77.652,77.66,113490000.0
2007-03-26 08:09:00,77.684,77.686,77.676,77.676,67600000.0
2007-03-26 08:10:00,77.691,77.703,77.672,77.682,105140000.0
2007-03-26 08:11:00,77.684,77.697,77.674,77.685,97280000.0
2007-03-26 08:12:00,77.687,77.689,77.683,77.687,49750000.0
2007-03-26 08:13:00,77.718,77.74,77.701,77.721,63280000.0
2007-03-26 08:14:00,77.737,77.772,77.726,77.726,74750000.0
2007-03-26 08:15:00,77.73,77.759,77.729,77.736,77040000.0
2007-03-26 08:16:00,77.724,77.731,77.692,77.709,53030000.0
2007-03-26 08:17:00,77.708,77.73,77.708,77.73,88890000.0
2007-03-26 08:18:00,77.742,77.742,77.709,77.709,98090000.0
2007-03-26 08:19:00,77.712,77.726,77.703,77.703,110960000.0
2007-03-26 08:20:00,77.709,77.711,77.694,77.694,131290000.0
2007-03-26 08:21:00,77.711,77.711,77.689,77.689,111280000.0
2007-03-26 08:22:00,77.698,77.715,77.69,77.691,113590000.0
2007-03-26 08:23:00,77.693,77.71,77.693,77.697,120840000.0
2007-03-26 08:24:00,77.724,77.732,77.723,77.728,116560000.0
2007-03-26 08:25:00,77.721,77.726,77.72,77.724,67120000.0
2007-03-26 08:26:00,77.713,77.718,77.684,77.713,71480000.0
2007-03-26 08:27:00,77.695,77.696,77.678,77.683,58650000.0
2007-03-26 08:28:00,77.684,77.706,77.675,77.706,58660000.0
2007-03-26 08:29:00,77.693,77.699,77.678,77.678,86430000.0
2007-03-26 08:30:00,77.709,77.71,77.694,77.694,99200000.0
2007-03-26 08:31:00,77.68,77.686,77.677,77.68,105210000.0
2007-03-26 08:32:00,77.707,77.725,77.703,77.705,93180000.0
2007-03-26 08:33:00,77.702,77.709,77.687,77.697,102980000.0
2007-03-26 08:34:00,77.702,77.712,77.687,77.702,142560000.0
2007-03-26 08:35:00,77.694,77.713,77.694,77.706,129830000.0
2007-03-26 08:36:00,77.712,77.716,77.688,77.709,64580000.0
2007-03-26 08:37:00,77.697,77.706,77.686,77.705,59200000.0
2007-03-26 08:38:00,77.683,77.71,77.683,77.692,104660000.0
2007-03-26 08:39:00,77.686,77.718,77.686,77.707,126560000.0
2007-03-26 08:40:00,77.679,77.686,77.678,77.686,75650000.0
2007-03-26 08:41:00,77.701,77.719,77.701,77.714,110240000.0
2007-03-26 08:42:00,77.729,77.729,77.706,77.706,131850000.0
2007-03-26 08:43:00,77.709,77.733,77.705,77.705,103510000.0
2007-03-26 08:44:00,77.71,77.743,77.707,77.716,93150000.0
2007-03-26 08:45:00,77.721,77.739,77.715,77.719,105990000.0
2007-03-26 08:46:00,77.73,77.751,77.727,77.744,76950000.0
2007-03-26 08:48:00,77.741,77.742,77.737,77.739,121530000.0
2007-03-26 08:49:00,77.718,77.746,77.712,77.744,52200000.0
2007-03-26 08:50:00,77.727,77.727,77.719,77.727,74660000.0
2007-03-26 08:51:00,77.728,77.785,77.728,77.752,86960000.0
2007-03-26 08:52:00,77.746,77.763,77.72,77.746,84950000.0
2007-03-26 08:53:00,77.736,77.759,77.736,77.745,62290000.0
2007-03-26 08:54:00,77.733,77.753,77.725,77.745,96090000.0
2007-03-26 08:55:00,77.742,77.76,77.73,77.76,110590000.0
2007-03-26 08:56:00,77.771,77.772,77.745,77.764,112930000.0
2007-03-26 08:57:00,77.749,77.773,77.738,77.752,133510000.0
2007-03-26 08:58:00,77.741,77.754,77.741,77.745,112620000.0
2007-03-26 08:59:00,77.752,77.755,77.743,77.755,114680000.0
2007-03-26 09:00:00,77.754,77.791,77.754,77.77,133030000.0
2007-03-26 09:01:00,77.76,77.792,77.753,77.765,138580000.0
2007-03-26 09:02:00,77.766,77.768,77.759,77.768,69890000.0
2007-03-26 09:03:00,77.763,77.778,77.762,77.768,80290000.0
2007-03-26 09:04:00,77.759,77.782,77.752,77.767,62520000.0
2007-03-26 09:05:00,77.735,77.755,77.731,77.752,66420000.0
2007-03-26 09:06:00,77.763,77.774,77.725,77.725,96250000.0
2007-03-26 09:07:00,77.728,77.767,77.725,77.741,97730000.0
2007-03-26 09:08:00,77.744,77.749,77.729,77.742,118250000.0
2007-03-26 09:09:00,77.739,77.762,77.739,77.762,99940000.0
2007-03-26 09:10:00,77.734,77.752,77.729,77.729,118090000.0
2007-03-26 09:11:00,77.747,77.751,77.734,77.741,151670000.0
2007-03-26 09:12:00,77.772,77.778,77.769,77.777,150030000.0
2007-03-26 09:13:00,77.759,77.799,77.759,77.796,82320000.0
2007-03-26 09:14:00,77.786,77.803,77.771,77.798,72230000.0
2007-03-26 09:15:00,77.806,77.81,77.782,77.79,104570000.0
2007-03-26 09:16:00,77.793,77.794,77.781,77.781,145020000.0
2007-03-26 09:17:00,77.772,77.784,77.772,77.784,83410000.0
2007-03-26 09:18:00,77.784,77.8,77.784,77.799,118080000.0
2007-03-26 09:19:00,77.793,77.818,77.793,77.805,143360000.0
2007-03-26 09:20:00,77.834,77.835,77.806,77.826,124400000.0
2007-03-26 09:21:00,77.827,77.832,77.803,77.803,105710000.0
2007-03-26 09:22:00,77.794,77.822,77.794,77.822,121880000.0
2007-03-26 09:23:00,77.792,77.823,77.792,77.795,82100000.0
2007-03-26 09:24:00,77.801,77.821,77.792,77.808,116180000.0
2007-03-26 09:25:00,77.782,77.803,77.779,77.797,73560000.0
2007-03-26 09:26:00,77.792,77.794,77.772,77.793,106720000.0
2007-03-26 09:27:00,77.764,77.784,77.764,77.777,50190000.0
2007-03-26 09:28:00,77.769,77.793,77.765,77.768,43540000.0
2007-03-26 09:29:00,77.755,77.768,77.746,77.753,48160000.0
2007-03-26 09:30:00,77.765,77.791,77.761,77.776,46750000.0
2007-03-26 09:31:00,77.754,77.773,77.747,77.767,65970000.0
2007-03-26 09:32:00,77.757,77.784,77.743,77.758,86880000.0
2007-03-26 09:33:00,77.755,77.77,77.747,77.765,63340000.0
2007-03-26 09:34:00,77.761,77.775,77.761,77.774,93280000.0
2007-03-26 09:35:00,77.752,77.763,77.743,77.743,104940000.0
2007-03-26 09:36:00,77.78,77.827,77.741,77.774,116340000.0
2007-03-26 09:38:00,77.739,77.763,77.739,77.763,130490000.0
2007-03-26 09:39:00,77.762,77.762,77.734,77.758,56780000.0
2007-03-26 09:40:00,77.777,77.777,77.739,77.739,83790000.0
2007-03-26 09:41:00,77.74,77.74,77.724,77.724,93890000.0
2007-03-26 09:42:00,77.75,77.75,77.723,77.729,94970000.0
2007-03-26 09:43:00,77.742,77.744,77.7,77.703,66770000.0
2007-03-26 09:44:00,77.699,77.732,77.69,77.719,101990000.0
2007-03-26 09:45:00,77.741,77.741,77.707,77.716,127640000.0
2007-03-26 09:46:00,77.732,77.74,77.713,77.74,137540000.0
2007-03-26 09:47:00,77.713,77.74,77.71,77.711,155600000.0
2007-03-26 09:48:00,77.741,77.741,77.713,77.719,124870000.0
2007-03-26 09:49:00,77.729,77.765,77.728,77.765,123660000.0
2007-03-26 09:50:00,77.746,77.746,77.735,77.735,163040000.0
2007-03-26 09:51:00,77.77,77.78,77.747,77.768,139340000.0
2007-03-26 09:52:00,77.75,77.76,77.735,77.735,76370000.0
2007-03-26 09:53:00,77.745,77.745,77.722,77.73,92690000.0
2007-03-26 09:54:00,77.724,77.756,77.723,77.723,69960000.0
2007-03-26 09:56:00,77.73,77.73,77.719,77.726,115920000.0
2007-03-26 09:57:00,77.725,77.747,77.725,77.746,53290000.0
2007-03-26 09:58:00,77.733,77.758,77.727,77.752,74160000.0
2007-03-26 09:59:00,77.751,77.76,77.737,77.737,90260000.0
2007-03-26 10:00:00,77.759,77.762,77.717,77.728,93550000.0
2007-03-26 10:02:00,77.723,77.727,77.721,77.727,136340000.0
2007-03-26 10:03:00,77.752,77.762,77.728,77.74,54390000.0
2007-03-26 10:04:00,77.739,77.77,77.739,77.744,79980000.0
2007-03-26 10:05:00,77.756,77.771,77.75,77.751,99670000.0
2007-03-26 10:06:00,77.78,77.78,77.733,77.733,100870000.0
2007-03-26 10:07:00,77.74,77.756,77.732,77.748,71220000.0
2007-03-26 10:08:00,77.75,77.77,77.73,77.75,95850000.0
2007-03-26 10:09:00,77.729,77.738,77.716,77.738,121560000.0
2007-03-26 10:10:00,77.715,77.737,77.706,77.719,133200000.0
2007-03-26 10:11:00,77.728,77.741,77.727,77.737,151140000.0
2007-03-26 10:12:00,77.765,77.765,77.713,77.713,124090000.0
2007-03-26 10:13:00,77.716,77.72,77.715,77.72,121870000.0
2007-03-26 10:14:00,77.714,77.735,77.714,77.735,143130000.0
2007-03-26 10:15:00,77.731,77.761,77.727,77.735,141280000.0
2007-03-26 10:18:00,77.754,77.763,77.745,77.763,124660000.0
2007-03-26 10:19:00,77.731,77.748,77.731,77.745,64160000.0
2007-03-26 10:21:00,77.77,77.77,77.759,77.761,114840000.0
2007-03-26 10:22:00,77.724,77.737,77.724,77.727,52420000.0
2007-03-26 10:23:00,77.746,77.746,77.733,77.733,72230000.0
2007-03-26 10:24:00,77.763,77.763,77.741,77.759,83750000.0
2007-03-26 10:25:00,77.731,77.744,77.73,77.744,83420000.0
2007-03-26 10:26:00,77.739,77.75,77.727,77.727,52130000.0
2007-03-26 10:27:00,77.725,77.734,77.71,77.718,84290000.0
2007-03-26 10:28:00,77.714,77.73,77.704,77.704,108020000.0
2007-03-26 10:29:00,77.714,77.736,77.702,77.72,117340000.0
2007-03-26 10:30:00,77.704,77.733,77.704,77.733,139870000.0
2007-03-26 10:31:00,77.721,77.747,77.713,77.731,98790000.0
2007-03-26 10:32:00,77.725,77.738,77.725,77.738,107180000.0
2007-03-26 10:33:00,77.722,77.725,77.715,77.716,121400000.0
2007-03-26 10:34:00,77.704,77.713,77.703,77.709,114920000.0
2007-03-26 10:35:00,77.725,77.757,77.725,77.748,76250000.0
2007-03-26 10:36:00,77.764,77.772,77.742,77.767,79090000.0
2007-03-26 10:37:00,77.751,77.775,77.747,77.757,58780000.0
2007-03-26 10:38:00,77.75,77.768,77.748,77.763,63560000.0
2007-03-26 10:39:00,77.752,77.769,77.742,77.742,97660000.0
2007-03-26 10:40:00,77.75,77.769,77.744,77.744,99720000.0
2007-03-26 10:41:00,77.751,77.761,77.743,77.748,115920000.0
2007-03-26 10:42:00,77.788,77.808,77.787,77.793,94940000.0
2007-03-26 10:43:00,77.753,77.769,77.743,77.765,107380000.0
2007-03-26 10:44:00,77.753,77.77,77.747,77.763,147570000.0
2007-03-26 10:45:00,77.798,77.8,77.736,77.767,132890000.0
2007-03-26 10:46:00,77.753,77.76,77.733,77.76,75410000.0
2007-03-26 10:47:00,77.741,77.741,77.718,77.718,67530000.0
2007-03-26 10:48:00,77.755,77.756,77.751,77.752,108640000.0
2007-03-26 10:49:00,77.729,77.735,77.718,77.725,126260000.0
2007-03-26 10:50:00,77.727,77.76,77.727,77.76,83740000.0
2007-03-26 10:51:00,77.77,77.773,77.738,77.746,116410000.0
2007-03-26 10:52:00,77.74,77.759,77.733,77.754,136070000.0
2007-03-26 10:53:00,77.767,77.78,77.74,77.766,102680000.0
2007-03-26 10:54:00,77.772,77.772,77.755,77.766,103460000.0
2007-03-26 10:55:00,77.79,77.79,77.758,77.766,116560000.0
2007-03-26 10:56:00,77.763,77.799,77.763,77.794,81170000.0
2007-03-26 10:57:00,77.783,77.791,77.767,77.789,113510000.0
2007-03-26 10:58:00,77.778,77.792,77.762,77.778,70490000.0
2007-03-26 10:59:00,77.781,77.818,77.78,77.791,103010000.0
2007-03-26 11:00:00,77.813,77.813,77.786,77.792,46130000.0
2007-03-26 11:01:00,77.786,77.817,77.786,77.808,49180000.0
2007-03-26 11:02:00,77.797,77.812,77.79,77.79,39120000.0
2007-03-26 11:03:00,77.787,77.795,77.782,77.79,51000000.0
2007-03-26 11:04:00,77.79,77.812,77.776,77.785,63890000.0
2007-03-26 11:05:00,77.785,77.817,77.785,77.8,88300000.0
2007-03-26 11:06:00,77.822,77.828,77.784,77.795,63130000.0
2007-03-26 11:07:00,77.79,77.805,77.786,77.786,80380000.0
2007-03-26 11:08:00,77.795,77.796,77.789,77.791,96170000.0
2007-03-26 11:09:00,77.808,77.81,77.806,77.808,111850000.0
2007-03-26 11:10:00,77.799,77.799,77.791,77.791,76590000.0
2007-03-26 11:11:00,77.805,77.846,77.791,77.832,46300000.0
2007-03-26 11:12:00,77.846,77.863,77.832,77.84,78020000.0
2007-03-26 11:13:00,77.838,77.842,77.822,77.835,76100000.0
2007-03-26 11:14:00,77.813,77.831,77.8,77.831,79860000.0
2007-03-26 11:15:00,77.843,77.844,77.818,77.824,72560000.0
2007-03-26 11:16:00,77.811,77.824,77.803,77.803,80220000.0
2007-03-26 11:17:00,77.808,77.81,77.807,77.808,108290000.0
2007-03-26 11:18:00,77.809,77.83,77.809,77.824,71550000.0
2007-03-26 11:19:00,77.816,77.825,77.815,77.815,67520000.0
2007-03-26 11:20:00,77.818,77.834,77.805,77.816,58920000.0
2007-03-26 11:21:00,77.819,77.838,77.817,77.82,80100000.0
2007-03-26 11:22:00,77.821,77.839,77.818,77.818,86210000.0
2007-03-26 11:23:00,77.82,77.856,77.818,77.855,117990000.0
2007-03-26 11:24:00,77.847,77.856,77.829,77.856,97610000.0
2007-03-26 11:25:00,77.849,77.859,77.837,77.85,134760000.0
2007-03-26 11:26:00,77.814,77.827,77.806,77.808,58130000.0
2007-03-26 11:27:00,77.805,77.832,77.803,77.831,67350000.0
2007-03-26 11:28:00,77.82,77.84,77.819,77.819,69360000.0
2007-03-26 11:29:00,77.814,77.816,77.809,77.816,67710000.0
2007-03-26 11:30:00,77.846,77.846,77.808,77.843,80720000.0
2007-03-26 11:31:00,77.809,77.861,77.809,77.86,86380000.0
2007-03-26 11:32:00,77.836,77.839,77.825,77.828,112190000.0
2007-03-26 11:33:00,77.843,77.843,77.816,77.821,63480000.0
2007-03-26 11:34:00,77.832,77.837,77.82,77.82,106270000.0
2007-03-26 11:35:00,77.814,77.83,77.813,77.813,137460000.0
2007-03-26 11:36:00,77.841,77.841,77.812,77.835,151970000.0
2007-03-26 11:37:00,77.813,77.816,77.808,77.816,133710000.0
2007-03-26 11:38:00,77.825,77.825,77.81,77.812,94730000.0
2007-03-26 11:39:00,77.817,77.821,77.793,77.807,73300000.0
2007-03-26 11:40:00,77.779,77.794,77.779,77.785,61610000.0
2007-03-26 11:41:00,77.789,77.817,77.789,77.817,116970000.0
2007-03-26 11:42:00,77.81,77.845,77.795,77.832,64340000.0
2007-03-26 11:43:00,77.819,77.828,77.8,77.805,53820000.0
2007-03-26 11:44:00,77.822,77.833,77.806,77.808,35580000.0
2007-03-26 11:45:00,77.821,77.823,77.799,77.81,30620000.0
2007-03-26 11:46:00,77.799,77.821,77.797,77.821,58780000.0
2007-03-26 11:47:00,77.798,77.816,77.798,77.805,27640000.0
2007-03-26 11:48:00,77.82,77.825,77.806,77.815,42650000.0
2007-03-26 11:49:00,77.837,77.839,77.835,77.837,71580000.0
2007-03-26 11:50:00,77.82,77.834,77.805,77.831,92900000.0
2007-03-26 11:51:00,77.806,77.83,77.806,77.807,119740000.0
2007-03-26 11:52:00,77.819,77.819,77.795,77.809,111480000.0
2007-03-26 11:53:00,77.798,77.817,77.784,77.784,60120000.0
2007-03-26 11:54:00,77.816,77.822,77.791,77.808,147200000.0
2007-03-26 11:55:00,77.835,77.837,77.831,77.832,106580000.0
2007-03-26 11:56:00,77.801,77.804,77.801,77.803,56030000.0
2007-03-26 11:57:00,77.82,77.829,77.803,77.827,73450000.0
2007-03-26 11:58:00,77.821,77.822,77.802,77.802,12020000.0
2007-03-26 11:59:00,77.806,77.806,77.802,77.805,40610000.0
2007-03-26 12:00:00,77.836,77.841,77.799,77.82,31610000.0
2007-03-26 12:01:00,77.821,77.822,77.792,77.806,81610000.0
2007-03-26 12:02:00,77.804,77.824,77.804,77.81,139340000.0
2007-03-26 12:03:00,77.819,77.821,77.803,77.809,54560000.0
2007-03-26 12:04:00,77.8,77.819,77.798,77.81,40890000.0
2007-03-26 12:05:00,77.803,77.832,77.803,77.832,28660000.0
2007-03-26 12:06:00,77.803,77.843,77.803,77.825,84640000.0
2007-03-26 12:07:00,77.83,77.83,77.813,77.815,66870000.0
2007-03-26 12:08:00,77.811,77.821,77.806,77.821,155060000.0
2007-03-26 12:09:00,77.807,77.809,77.807,77.808,109500000.0
2007-03-26 12:12:00,77.834,77.838,77.804,77.823,125590000.0
2007-03-26 12:13:00,77.814,77.837,77.814,77.837,55140000.0
2007-03-26 12:15:00,77.853,77.859,77.807,77.815,126960000.0
2007-03-26 12:16:00,77.803,77.827,77.803,77.827,57420000.0
2007-03-26 12:18:00,77.831,77.832,77.827,77.829,121930000.0
2007-03-26 12:20:00,77.839,77.84,77.829,77.83,120210000.0
2007-03-26 12:21:00,77.837,77.837,77.831,77.835,54550000.0
2007-03-26 12:24:00,77.839,77.84,77.829,77.831,121220000.0
2007-03-26 12:25:00,77.817,77.821,77.802,77.809,56950000.0
2007-03-26 12:26:00,77.798,77.798,77.79,77.79,81040000.0
2007-03-26 12:27:00,77.784,77.794,77.784,77.792,88990000.0
2007-03-26 12:28:00,77.807,77.809,77.803,77.808,89370000.0
2007-03-26 12:30:00,77.813,77.814,77.795,77.795,118010000.0
2007-03-26 12:31:00,77.788,77.803,77.788,77.793,55380000.0
2007-03-26 12:32:00,77.8,77.819,77.796,77.819,82710000.0
2007-03-26 12:33:00,77.807,77.822,77.806,77.815,91780000.0
2007-03-26 12:34:00,77.789,77.801,77.77,77.791,90860000.0
2007-03-26 12:35:00,77.781,77.802,77.777,77.79,63740000.0
2007-03-26 12:36:00,77.808,77.808,77.782,77.789,97200000.0
2007-03-26 12:37:00,77.773,77.782,77.771,77.774,122480000.0
2007-03-26 12:38:00,77.793,77.796,77.783,77.794,130200000.0
2007-03-26 12:39:00,77.791,77.799,77.775,77.775,140050000.0
2007-03-26 12:40:00,77.775,77.781,77.766,77.766,119460000.0
2007-03-26 12:41:00,77.776,77.78,77.775,77.78,120320000.0
2007-03-26 12:42:00,77.799,77.802,77.787,77.787,141550000.0
2007-03-26 12:43:00,77.794,77.803,77.793,77.799,129680000.0
2007-03-26 12:44:00,77.78,77.783,77.757,77.769,74310000.0
2007-03-26 12:45:00,77.744,77.769,77.739,77.749,86500000.0
2007-03-26 12:46:00,77.761,77.768,77.756,77.768,65890000.0
2007-03-26 12:47:00,77.746,77.76,77.743,77.76,72150000.0
2007-03-26 12:48:00,77.755,77.788,77.749,77.764,102180000.0
2007-03-26 12:49:00,77.743,77.747,77.739,77.74,119350000.0
2007-03-26 12:50:00,77.754,77.766,77.752,77.765,131640000.0
2007-03-26 12:51:00,77.755,77.771,77.745,77.764,105090000.0
2007-03-26 12:52:00,77.746,77.746,77.738,77.738,123700000.0
2007-03-26 12:53:00,77.754,77.766,77.753,77.755,163260000.0
2007-03-26 12:54:00,77.774,77.776,77.731,77.731,157090000.0
2007-03-26 12:55:00,77.746,77.763,77.739,77.763,85240000.0
2007-03-26 12:56:00,77.769,77.769,77.746,77.757,80870000.0
2007-03-26 12:57:00,77.757,77.773,77.755,77.762,121130000.0
2007-03-26 12:58:00,77.75,77.757,77.749,77.75,150330000.0
2007-03-26 12:59:00,77.757,77.785,77.755,77.761,90860000.0
2007-03-26 13:00:00,77.784,77.798,77.765,77.78,121010000.0
2007-03-26 13:02:00,77.788,77.789,77.779,77.786,125610000.0
2007-03-26 13:03:00,77.812,77.812,77.787,77.787,61740000.0
2007-03-26 13:04:00,77.79,77.79,77.78,77.781,76540000.0
2007-03-26 13:06:00,77.805,77.805,77.779,77.804,132960000.0
2007-03-26 13:07:00,77.8,77.808,77.789,77.795,62830000.0
2007-03-26 13:08:00,77.78,77.786,77.772,77.786,77750000.0
2007-03-26 13:09:00,77.788,77.802,77.787,77.787,92200000.0
2007-03-26 13:10:00,77.793,77.806,77.763,77.801,97750000.0
2007-03-26 13:11:00,77.771,77.801,77.771,77.793,64740000.0
2007-03-26 13:12:00,77.794,77.798,77.766,77.782,94580000.0
2007-03-26 13:13:00,77.797,77.801,77.778,77.797,124490000.0
2007-03-26 13:15:00,77.779,77.834,77.774,77.824,122520000.0
2007-03-26 13:16:00,77.794,77.807,77.779,77.79,54430000.0
2007-03-26 13:17:00,77.79,77.82,77.789,77.807,75870000.0
2007-03-26 13:18:00,77.809,77.809,77.764,77.794,87650000.0
2007-03-26 13:19:00,77.773,77.802,77.765,77.799,96480000.0
2007-03-26 13:21:00,77.805,77.807,77.782,77.79,129120000.0
2007-03-26 13:22:00,77.811,77.825,77.795,77.795,59470000.0
2007-03-26 13:23:00,77.81,77.827,77.792,77.827,84510000.0
2007-03-26 13:24:00,77.811,77.834,77.8,77.82,96240000.0
2007-03-26 13:25:00,77.829,77.837,77.813,77.815,101470000.0
2007-03-26 13:26:00,77.815,77.815,77.81,77.81,64410000.0
2007-03-26 13:27:00,77.837,77.837,77.808,77.829,91520000.0
2007-03-26 13:28:00,77.815,77.831,77.813,77.831,117580000.0
2007-03-26 13:29:00,77.797,77.838,77.796,77.83,128600000.0
2007-03-26 13:30:00,77.857,77.864,77.816,77.85,151320000.0
2007-03-26 13:31:00,77.81,77.818,77.807,77.807,123010000.0
2007-03-26 13:32:00,77.8,77.822,77.794,77.794,131650000.0
2007-03-26 13:33:00,77.827,77.827,77.808,77.809,148430000.0
2007-03-26 13:35:00,77.824,77.829,77.796,77.81,128550000.0
2007-03-26 13:36:00,77.82,77.82,77.797,77.8,61480000.0
2007-03-26 13:37:00,77.793,77.798,77.792,77.798,80450000.0
2007-03-26 13:38:00,77.793,77.8,77.791,77.794,89960000.0
2007-03-26 13:39:00,77.84,77.84,77.811,77.812,103340000.0
2007-03-26 13:40:00,77.814,77.829,77.805,77.829,65280000.0
2007-03-26 13:41:00,77.804,77.824,77.804,77.824,93980000.0
2007-03-26 13:42:00,77.834,77.835,77.825,77.825,126090000.0
2007-03-26 13:43:00,77.804,77.81,77.804,77.808,132770000.0
2007-03-26 13:44:00,77.829,77.829,77.8,77.822,147770000.0
2007-03-26 13:45:00,77.855,77.855,77.802,77.808,133020000.0
2007-03-26 13:46:00,77.83,77.83,77.817,77.817,129180000.0
2007-03-26 13:47:00,77.814,77.815,77.807,77.813,139990000.0
2007-03-26 13:48:00,77.811,77.839,77.811,77.823,136710000.0
2007-03-26 13:50:00,77.835,77.861,77.832,77.861,127780000.0
2007-03-26 13:51:00,77.84,77.84,77.827,77.831,52790000.0
2007-03-26 13:52:00,77.828,77.84,77.828,77.83,75840000.0
2007-03-26 13:53:00,77.837,77.86,77.836,77.859,93030000.0
2007-03-26 13:54:00,77.845,77.865,77.828,77.836,84570000.0
2007-03-26 13:55:00,77.834,77.841,77.822,77.834,63140000.0
2007-03-26 13:56:00,77.852,77.864,77.852,77.864,92070000.0
2007-03-26 13:57:00,77.855,77.855,77.843,77.845,116710000.0
2007-03-26 13:58:00,77.856,77.882,77.855,77.87,124820000.0
2007-03-26 13:59:00,77.851,77.878,77.848,77.848,140120000.0
2007-03-26 14:00:00,77.86,77.86,77.844,77.853,121430000.0
2007-03-26 14:01:00,77.878,77.887,77.855,77.887,125990000.0
2007-03-26 14:02:00,77.854,77.875,77.852,77.874,151370000.0
2007-03-26 14:03:00,77.869,77.891,77.869,77.869,127480000.0
2007-03-26 14:04:00,77.866,77.871,77.852,77.866,77310000.0
2007-03-26 14:05:00,77.861,77.889,77.852,77.887,82250000.0
2007-03-26 14:06:00,77.892,77.892,77.871,77.886,67560000.0
2007-03-26 14:07:00,77.887,77.916,77.886,77.916,74610000.0
2007-03-26 14:08:00,77.897,77.921,77.897,77.919,102670000.0
2007-03-26 14:09:00,77.917,77.917,77.9,77.902,110650000.0
2007-03-26 14:10:00,77.889,77.898,77.884,77.893,129880000.0
2007-03-26 14:11:00,77.872,77.909,77.871,77.896,105770000.0
2007-03-26 14:12:00,77.92,77.931,77.886,77.889,121460000.0
2007-03-26 14:13:00,77.883,77.903,77.883,77.89,165780000.0
2007-03-26 14:14:00,77.912,77.912,77.901,77.901,155320000.0
2007-03-26 14:15:00,77.883,77.919,77.883,77.914,71610000.0
2007-03-26 14:16:00,77.894,77.923,77.894,77.906,72800000.0
2007-03-26 14:17:00,77.898,77.921,77.892,77.892,116620000.0
2007-03-26 14:18:00,77.909,77.918,77.893,77.903,146490000.0
2007-03-26 14:19:00,77.9,77.923,77.893,77.908,91520000.0
2007-03-26 14:20:00,77.905,77.915,77.901,77.901,130240000.0
2007-03-26 14:21:00,77.911,77.919,77.894,77.902,154500000.0
2007-03-26 14:22:00,77.902,77.91,77.891,77.891,130640000.0
2007-03-26 14:23:00,77.91,77.921,77.891,77.914,102170000.0
2007-03-26 14:24:00,77.903,77.922,77.903,77.908,120160000.0
2007-03-26 14:25:00,77.898,77.919,77.896,77.911,100490000.0
2007-03-26 14:27:00,77.918,77.925,77.898,77.921,137870000.0
2007-03-26 14:28:00,77.916,77.916,77.888,77.888,55840000.0
2007-03-26 14:29:00,77.897,77.913,77.897,77.913,85780000.0
2007-03-26 14:30:00,77.924,77.924,77.906,77.917,92850000.0
2007-03-26 14:31:00,77.902,77.919,77.896,77.919,99070000.0
2007-03-26 14:32:00,77.899,77.919,77.885,77.885,66700000.0
2007-03-26 14:33:00,77.896,77.91,77.886,77.909,105930000.0
2007-03-26 14:34:00,77.905,77.913,77.89,77.89,126620000.0
2007-03-26 14:35:00,77.881,77.913,77.881,77.886,132170000.0
2007-03-26 14:36:00,77.898,77.903,77.878,77.887,153580000.0
2007-03-26 14:37:00,77.877,77.877,77.869,77.873,132830000.0
2007-03-26 14:39:00,77.921,77.922,77.917,77.919,116590000.0
2007-03-26 14:40:00,77.898,77.901,77.897,77.9,53280000.0
2007-03-26 14:41:00,77.887,77.913,77.885,77.913,73850000.0
2007-03-26 14:42:00,77.919,77.921,77.893,77.908,84280000.0
2007-03-26 14:43:00,77.9,77.911,77.892,77.902,85040000.0
2007-03-26 14:44:00,77.915,77.924,77.881,77.9,58970000.0
2007-03-26 14:45:00,77.911,77.911,77.887,77.897,84520000.0
2007-03-26 14:46:00,77.876,77.897,77.864,77.89,110800000.0
2007-03-26 14:47:00,77.874,77.879,77.871,77.871,117780000.0
2007-03-26 14:48:00,77.889,77.891,77.873,77.891,143180000.0
2007-03-26 14:49:00,77.891,77.897,77.887,77.887,117660000.0
2007-03-26 14:50:00,77.856,77.86,77.855,77.86,124120000.0
2007-03-26 14:51:00,77.872,77.872,77.861,77.864,139420000.0
2007-03-26 14:52:00,77.863,77.891,77.863,77.891,126800000.0
2007-03-26 14:53:00,77.889,77.892,77.877,77.891,69370000.0
2007-03-26 14:54:00,77.903,77.904,77.885,77.891,86610000.0
2007-03-26 14:55:00,77.875,77.878,77.869,77.87,66580000.0
2007-03-26 14:56:00,77.88,77.887,77.878,77.884,69330000.0
2007-03-26 14:57:00,77.922,77.927,77.916,77.917,103160000.0
2007-03-26 14:58:00,77.9,77.928,77.896,77.896,106820000.0
2007-03-26 14:59:00,77.896,77.896,77.875,77.882,122250000.0
2007-03-26 15:00:00,77.895,77.903,77.88,77.88,102170000.0
2007-03-26 15:01:00,77.873,77.883,77.873,77.882,111940000.0
2007-03-26 15:02:00,77.876,77.876,77.869,77.876,147140000.0
2007-03-26 15:03:00,77.908,77.915,77.893,77.908,147620000.0
2007-03-26 15:04:00,77.916,77.916,77.898,77.915,75280000.0
2007-03-26 15:05:00,77.901,77.92,77.893,77.9,70630000.0
2007-03-26 15:06:00,77.912,77.931,77.895,77.909,114000000.0
2007-03-26 15:07:00,77.892,77.897,77.89,77.896,143110000.0
2007-03-26 15:08:00,77.927,77.93,77.927,77.928,81790000.0
2007-03-26 15:09:00,77.947,77.947,77.918,77.93,122730000.0
2007-03-26 15:10:00,77.925,77.943,77.925,77.927,131440000.0
2007-03-26 15:11:00,77.883,77.921,77.858,77.875,117220000.0
2007-03-26 15:12:00,77.847,77.863,77.847,77.85,97050000.0
2007-03-26 15:13:00,77.855,77.863,77.836,77.855,121800000.0
2007-03-26 15:14:00,77.859,77.861,77.845,77.851,95010000.0
2007-03-26 15:15:00,77.861,77.882,77.848,77.852,118250000.0
2007-03-26 15:16:00,77.861,77.88,77.854,77.88,81910000.0
2007-03-26 15:17:00,77.873,77.889,77.873,77.881,108350000.0
2007-03-26 15:18:00,77.914,77.917,77.876,77.88,50280000.0
2007-03-26 15:19:00,77.892,77.915,77.882,77.89,47880000.0
2007-03-26 15:20:00,77.893,77.909,77.889,77.901,47000000.0
2007-03-26 15:21:00,77.919,77.919,77.887,77.912,54830000.0
2007-03-26 15:22:00,77.917,77.917,77.89,77.915,72670000.0
2007-03-26 15:23:00,77.886,77.917,77.886,77.893,93090000.0
2007-03-26 15:24:00,77.916,77.924,77.902,77.913,67230000.0
2007-03-26 15:25:00,77.902,77.907,77.901,77.907,93920000.0
2007-03-26 15:26:00,77.904,77.925,77.897,77.921,106900000.0
2007-03-26 15:27:00,77.886,77.915,77.883,77.883,121540000.0
2007-03-26 15:29:00,77.897,77.914,77.895,77.914,122300000.0
2007-03-26 15:30:00,77.909,77.91,77.888,77.897,63070000.0
2007-03-26 15:31:00,77.872,77.88,77.87,77.87,84600000.0
2007-03-26 15:32:00,77.883,77.904,77.865,77.884,92260000.0
2007-03-26 15:33:00,77.917,77.919,77.887,77.887,96480000.0
2007-03-26 15:34:00,77.874,77.883,77.874,77.878,73740000.0
2007-03-26 15:35:00,77.879,77.909,77.879,77.882,101970000.0
2007-03-26 15:36:00,77.908,77.908,77.882,77.882,124410000.0
2007-03-26 15:37:00,77.894,77.9,77.894,77.898,142030000.0
2007-03-26 15:38:00,77.87,77.879,77.869,77.869,153450000.0
2007-03-26 15:39:00,77.904,77.907,77.897,77.897,135520000.0
2007-03-26 15:40:00,77.873,77.88,77.868,77.88,123860000.0
2007-03-26 15:42:00,77.901,77.902,77.897,77.899,123040000.0
2007-03-26 15:44:00,77.874,77.878,77.873,77.874,127100000.0
2007-03-26 15:45:00,77.868,77.893,77.86,77.883,56980000.0
2007-03-26 15:46:00,77.896,77.896,77.864,77.878,80470000.0
2007-03-26 15:47:00,77.88,77.903,77.874,77.874,93040000.0
2007-03-26 15:48:00,77.881,77.908,77.88,77.88,99820000.0
2007-03-26 15:49:00,77.879,77.884,77.865,77.882,61800000.0
2007-03-26 15:51:00,77.888,77.892,77.873,77.88,115850000.0
2007-03-26 15:52:00,77.875,77.908,77.875,77.9,48960000.0
2007-03-26 15:53:00,77.889,77.912,77.886,77.912,68980000.0
2007-03-26 15:54:00,77.895,77.897,77.888,77.889,77380000.0
2007-03-26 15:55:00,77.902,77.921,77.896,77.921,90120000.0
2007-03-26 15:56:00,77.894,77.91,77.875,77.891,57260000.0
2007-03-26 15:57:00,77.883,77.911,77.88,77.884,86220000.0
2007-03-26 15:58:00,77.892,77.918,77.89,77.898,105120000.0
2007-03-26 15:59:00,77.89,77.935,77.887,77.921,117720000.0
2007-03-26 16:00:00,77.877,77.877,77.82,77.847,129390000.0
2007-03-26 16:01:00,77.829,77.829,77.771,77.8,110250000.0
2007-03-26 16:02:00,77.759,77.779,77.747,77.765,101450000.0
2007-03-26 16:03:00,77.76,77.76,77.698,77.721,130070000.0
2007-03-26 16:04:00,77.714,77.75,77.713,77.73,120170000.0
2007-03-26 16:05:00,77.724,77.738,77.7,77.7,72410000.0
2007-03-26 16:06:00,77.682,77.697,77.665,77.681,83530000.0
2007-03-26 16:07:00,77.662,77.685,77.602,77.602,55250000.0
2007-03-26 16:08:00,77.642,77.645,77.579,77.603,67440000.0
2007-03-26 16:09:00,77.628,77.666,77.626,77.642,94770000.0
2007-03-26 16:10:00,77.648,77.696,77.648,77.688,97960000.0
2007-03-26 16:11:00,77.691,77.705,77.68,77.699,111030000.0
2007-03-26 16:12:00,77.705,77.731,77.686,77.701,96830000.0
2007-03-26 16:13:00,77.702,77.707,77.652,77.68,108590000.0
2007-03-26 16:14:00,77.665,77.675,77.653,77.67,142520000.0
2007-03-26 16:15:00,77.661,77.666,77.635,77.653,135870000.0
2007-03-26 16:16:00,77.634,77.634,77.588,77.614,73410000.0
2007-03-26 16:17:00,77.611,77.615,77.593,77.608,65720000.0
2007-03-26 16:18:00,77.635,77.649,77.61,77.627,108170000.0
2007-03-26 16:19:00,77.646,77.67,77.645,77.651,124280000.0
2007-03-26 16:20:00,77.641,77.674,77.635,77.649,83600000.0
2007-03-26 16:21:00,77.643,77.649,77.607,77.635,109450000.0
2007-03-26 16:22:00,77.661,77.669,77.646,77.652,125770000.0
2007-03-26 16:23:00,77.645,77.668,77.645,77.668,99960000.0
2007-03-26 16:24:00,77.662,77.662,77.625,77.625,100440000.0
2007-03-26 16:25:00,77.611,77.64,77.608,77.618,114200000.0
2007-03-26 16:26:00,77.602,77.603,77.551,77.561,83740000.0
2007-03-26 16:27:00,77.577,77.579,77.528,77.553,109180000.0
2007-03-26 16:28:00,77.556,77.582,77.556,77.562,78740000.0
2007-03-26 16:29:00,77.571,77.571,77.546,77.557,103220000.0
2007-03-26 16:30:00,77.551,77.59,77.551,77.59,51160000.0
2007-03-26 16:31:00,77.589,77.61,77.587,77.593,44200000.0
2007-03-26 16:32:00,77.585,77.612,77.585,77.598,43320000.0
2007-03-26 16:33:00,77.57,77.577,77.545,77.57,52600000.0
2007-03-26 16:34:00,77.545,77.593,77.545,77.568,65670000.0
2007-03-26 16:35:00,77.594,77.611,77.585,77.585,83510000.0
2007-03-26 16:36:00,77.578,77.608,77.578,77.603,55360000.0
2007-03-26 16:37:00,77.591,77.64,77.591,77.632,84440000.0
2007-03-26 16:38:00,77.628,77.637,77.604,77.626,94170000.0
2007-03-26 16:39:00,77.635,77.657,77.617,77.649,105880000.0
2007-03-26 16:40:00,77.64,77.659,77.637,77.655,73630000.0
2007-03-26 16:41:00,77.648,77.662,77.648,77.656,43650000.0
2007-03-26 16:42:00,77.656,77.698,77.656,77.684,80520000.0
2007-03-26 16:43:00,77.674,77.675,77.654,77.667,79360000.0
2007-03-26 16:44:00,77.634,77.654,77.618,77.628,82500000.0
2007-03-26 16:45:00,77.633,77.633,77.604,77.604,73180000.0
2007-03-26 16:46:00,77.595,77.621,77.595,77.6,75330000.0
2007-03-26 16:47:00,77.614,77.632,77.602,77.626,93280000.0
2007-03-26 16:48:00,77.628,77.64,77.626,77.633,61990000.0
2007-03-26 16:49:00,77.614,77.641,77.614,77.641,60990000.0
2007-03-26 16:50:00,77.624,77.655,77.624,77.655,64130000.0
2007-03-26 16:51:00,77.642,77.694,77.636,77.643,86030000.0
2007-03-26 16:52:00,77.632,77.641,77.628,77.628,77530000.0
2007-03-26 16:53:00,77.616,77.633,77.616,77.633,112070000.0
2007-03-26 16:54:00,77.628,77.646,77.613,77.631,89570000.0
2007-03-26 16:55:00,77.646,77.654,77.639,77.654,124430000.0
2007-03-26 16:56:00,77.645,77.668,77.642,77.656,57130000.0
2007-03-26 16:57:00,77.643,77.653,77.631,77.646,72710000.0
2007-03-26 16:58:00,77.626,77.633,77.615,77.632,60210000.0
2007-03-26 16:59:00,77.623,77.665,77.606,77.658,74120000.0
2007-03-26 17:00:00,77.657,77.692,77.657,77.677,68190000.0
2007-03-26 17:01:00,77.682,77.682,77.65,77.656,90460000.0
2007-03-26 17:02:00,77.666,77.679,77.646,77.659,97400000.0
2007-03-26 17:03:00,77.634,77.664,77.634,77.65,70260000.0
2007-03-26 17:04:00,77.637,77.67,77.627,77.641,110460000.0
2007-03-26 17:05:00,77.621,77.638,77.62,77.631,134890000.0
2007-03-26 17:06:00,77.661,77.678,77.646,77.651,148380000.0
2007-03-26 17:07:00,77.642,77.649,77.64,77.64,135020000.0
2007-03-26 17:08:00,77.65,77.662,77.643,77.643,109940000.0
2007-03-26 17:09:00,77.665,77.671,77.653,77.671,79580000.0
2007-03-26 17:10:00,77.668,77.684,77.664,77.672,70380000.0
2007-03-26 17:11:00,77.674,77.691,77.668,77.671,120350000.0
2007-03-26 17:12:00,77.688,77.703,77.674,77.702,77600000.0
2007-03-26 17:13:00,77.694,77.694,77.679,77.686,54900000.0
2007-03-26 17:14:00,77.7,77.702,77.673,77.682,42550000.0
2007-03-26 17:15:00,77.687,77.703,77.678,77.678,28630000.0
2007-03-26 17:16:00,77.683,77.699,77.672,77.681,58330000.0
2007-03-26 17:17:00,77.694,77.701,77.675,77.701,26940000.0
2007-03-26 17:18:00,77.697,77.697,77.687,77.69,44110000.0
2007-03-26 17:19:00,77.685,77.7,77.685,77.7,67870000.0
2007-03-26 17:20:00,77.698,77.7,77.695,77.699,93460000.0
2007-03-26 17:21:00,77.724,77.737,77.698,77.724,117800000.0
2007-03-26 17:22:00,77.725,77.742,77.725,77.738,124690000.0
2007-03-26 17:23:00,77.715,77.738,77.714,77.714,62190000.0
2007-03-26 17:24:00,77.735,77.738,77.695,77.702,147860000.0
2007-03-26 17:25:00,77.689,77.71,77.689,77.704,110540000.0
2007-03-26 17:27:00,77.723,77.726,77.688,77.695,118860000.0
2007-03-26 17:29:00,77.716,77.72,77.683,77.692,133740000.0
2007-03-26 17:30:00,77.724,77.757,77.724,77.751,61350000.0
2007-03-26 17:31:00,77.758,77.767,77.727,77.75,85990000.0
2007-03-26 17:32:00,77.712,77.724,77.699,77.701,94440000.0
2007-03-26 17:33:00,77.714,77.74,77.702,77.711,91140000.0
2007-03-26 17:34:00,77.733,77.744,77.725,77.744,67400000.0
2007-03-26 17:35:00,77.735,77.754,77.723,77.754,91170000.0
2007-03-26 17:36:00,77.737,77.768,77.732,77.733,118070000.0
2007-03-26 17:37:00,77.739,77.762,77.732,77.74,143570000.0
2007-03-26 17:38:00,77.731,77.741,77.718,77.735,156270000.0
2007-03-26 17:39:00,77.73,77.742,77.718,77.727,132080000.0
2007-03-26 17:40:00,77.749,77.749,77.724,77.731,127730000.0
2007-03-26 17:41:00,77.726,77.757,77.726,77.736,149020000.0
2007-03-26 17:42:00,77.732,77.76,77.732,77.757,132120000.0
2007-03-26 17:43:00,77.748,77.75,77.747,77.749,77690000.0
2007-03-26 17:44:00,77.722,77.735,77.722,77.734,91900000.0
2007-03-26 17:45:00,77.743,77.756,77.712,77.712,73460000.0
2007-03-26 17:46:00,77.72,77.741,77.716,77.741,73610000.0
2007-03-26 17:47:00,77.725,77.725,77.718,77.724,106730000.0
2007-03-26 17:48:00,77.728,77.738,77.703,77.708,123170000.0
2007-03-26 17:49:00,77.691,77.694,77.687,77.69,130340000.0
2007-03-26 17:50:00,77.681,77.711,77.681,77.71,102460000.0
2007-03-26 17:51:00,77.69,77.693,77.672,77.693,129350000.0
2007-03-26 17:53:00,77.704,77.704,77.675,77.675,129650000.0
2007-03-26 17:54:00,77.699,77.702,77.675,77.683,63020000.0
2007-03-26 17:55:00,77.697,77.697,77.675,77.694,84920000.0
2007-03-26 17:56:00,77.681,77.709,77.678,77.696,92730000.0
2007-03-26 17:57:00,77.71,77.711,77.691,77.708,93390000.0
2007-03-26 17:58:00,77.677,77.693,77.677,77.69,69260000.0
2007-03-26 17:59:00,77.677,77.68,77.677,77.679,102510000.0
2007-03-26 18:00:00,77.711,77.711,77.692,77.699,122470000.0
2007-03-26 18:01:00,77.703,77.717,77.695,77.705,136360000.0
2007-03-26 18:02:00,77.705,77.713,77.701,77.709,150080000.0
2007-03-26 18:03:00,77.728,77.731,77.724,77.725,132280000.0
2007-03-26 18:04:00,77.691,77.707,77.689,77.707,127400000.0
2007-03-26 18:05:00,77.705,77.705,77.684,77.705,156440000.0
2007-03-26 18:06:00,77.744,77.751,77.74,77.743,140910000.0
2007-03-26 18:07:00,77.688,77.702,77.682,77.702,77240000.0
2007-03-26 18:08:00,77.68,77.687,77.679,77.687,88160000.0
2007-03-26 18:09:00,77.717,77.722,77.695,77.716,80000000.0
2007-03-26 18:12:00,77.72,77.721,77.709,77.71,121580000.0
2007-03-26 18:13:00,77.702,77.726,77.695,77.714,58100000.0
2007-03-26 18:14:00,77.676,77.684,77.674,77.684,80860000.0
2007-03-26 18:15:00,77.711,77.711,77.682,77.682,92890000.0
2007-03-26 18:16:00,77.67,77.684,77.67,77.684,96480000.0
2007-03-26 18:17:00,77.689,77.719,77.677,77.719,68630000.0
2007-03-26 18:18:00,77.736,77.739,77.732,77.735,97190000.0
2007-03-26 18:19:00,77.731,77.74,77.73,77.734,120280000.0
2007-03-26 18:20:00,77.701,77.731,77.701,77.718,130080000.0
2007-03-26 18:21:00,77.74,77.748,77.729,77.733,150680000.0
2007-03-26 18:23:00,77.733,77.741,77.724,77.741,118450000.0
2007-03-26 18:24:00,77.722,77.736,77.722,77.736,55590000.0
2007-03-26 18:25:00,77.746,77.752,77.726,77.736,80910000.0
2007-03-26 18:26:00,77.744,77.778,77.737,77.742,88630000.0
2007-03-26 18:27:00,77.758,77.758,77.735,77.75,93250000.0
2007-03-26 18:28:00,77.719,77.722,77.716,77.718,66010000.0
2007-03-26 18:30:00,77.746,77.748,77.713,77.735,108520000.0
2007-03-26 18:32:00,77.717,77.717,77.709,77.711,124350000.0
2007-03-26 18:33:00,77.737,77.738,77.731,77.733,51660000.0
2007-03-26 18:34:00,77.726,77.741,77.718,77.718,71660000.0
2007-03-26 18:35:00,77.735,77.765,77.729,77.765,88950000.0
2007-03-26 18:36:00,77.742,77.761,77.731,77.754,90510000.0
2007-03-26 18:37:00,77.752,77.775,77.741,77.75,60780000.0
2007-03-26 18:38:00,77.755,77.759,77.751,77.752,90810000.0
2007-03-26 18:39:00,77.77,77.777,77.766,77.766,119650000.0
2007-03-26 18:40:00,77.767,77.768,77.747,77.747,130540000.0
2007-03-26 18:41:00,77.739,77.763,77.738,77.746,154050000.0
2007-03-26 18:42:00,77.768,77.773,77.754,77.771,116700000.0
2007-03-26 18:43:00,77.759,77.759,77.744,77.75,128450000.0
2007-03-26 18:44:00,77.767,77.767,77.746,77.747,148600000.0
2007-03-26 18:45:00,77.769,77.769,77.746,77.746,133090000.0
2007-03-26 18:46:00,77.755,77.777,77.755,77.76,77310000.0
2007-03-26 18:47:00,77.75,77.76,77.749,77.752,85360000.0
2007-03-26 18:48:00,77.78,77.78,77.745,77.752,63980000.0
2007-03-26 18:49:00,77.739,77.759,77.734,77.759,73340000.0
2007-03-26 18:50:00,77.767,77.767,77.739,77.762,99320000.0
2007-03-26 18:51:00,77.752,77.76,77.737,77.74,112520000.0
2007-03-26 18:52:00,77.726,77.738,77.718,77.722,130330000.0
2007-03-26 18:53:00,77.716,77.76,77.716,77.742,99030000.0
2007-03-26 18:54:00,77.766,77.769,77.729,77.729,112350000.0
2007-03-26 18:55:00,77.754,77.765,77.752,77.754,160990000.0
2007-03-26 18:56:00,77.763,77.766,77.727,77.759,150890000.0
2007-03-26 18:57:00,77.757,77.757,77.718,77.726,84470000.0
2007-03-26 18:58:00,77.724,77.726,77.714,77.724,66280000.0
2007-03-26 18:59:00,77.749,77.763,77.724,77.729,109020000.0
2007-03-26 19:00:00,77.753,77.754,77.718,77.721,153660000.0
2007-03-26 19:01:00,77.711,77.722,77.711,77.718,85890000.0
2007-03-26 19:02:00,77.728,77.748,77.712,77.712,124200000.0
2007-03-26 19:03:00,77.736,77.737,77.715,77.729,139330000.0
2007-03-26 19:04:00,77.709,77.712,77.707,77.712,117740000.0
2007-03-26 19:05:00,77.738,77.74,77.736,77.738,115440000.0
2007-03-26 19:06:00,77.746,77.748,77.737,77.739,124670000.0
2007-03-26 19:08:00,77.706,77.715,77.705,77.709,127280000.0
2007-03-26 19:09:00,77.732,77.732,77.693,77.696,58740000.0
2007-03-26 19:10:00,77.698,77.698,77.69,77.697,76690000.0
2007-03-26 19:11:00,77.716,77.731,77.716,77.731,93250000.0
2007-03-26 19:12:00,77.727,77.73,77.723,77.728,96200000.0
2007-03-26 19:13:00,77.746,77.746,77.74,77.741,66130000.0
2007-03-26 19:14:00,77.723,77.739,77.713,77.736,98950000.0
2007-03-26 19:15:00,77.739,77.742,77.731,77.734,122920000.0
2007-03-26 19:16:00,77.747,77.771,77.745,77.771,120230000.0
2007-03-26 19:17:00,77.74,77.742,77.703,77.719,148560000.0
2007-03-26 19:18:00,77.713,77.731,77.699,77.705,122010000.0
2007-03-26 19:19:00,77.712,77.712,77.688,77.695,123670000.0
2007-03-26 19:20:00,77.709,77.718,77.697,77.707,150760000.0
2007-03-26 19:21:00,77.725,77.743,77.719,77.738,138720000.0
2007-03-26 19:22:00,77.721,77.727,77.72,77.724,70920000.0
2007-03-26 19:23:00,77.725,77.742,77.718,77.724,94730000.0
2007-03-26 19:24:00,77.714,77.714,77.703,77.707,64420000.0
2007-03-26 19:25:00,77.723,77.737,77.713,77.734,73210000.0
2007-03-26 19:26:00,77.714,77.715,77.704,77.704,110050000.0
2007-03-26 19:27:00,77.74,77.741,77.716,77.741,113940000.0
2007-03-26 19:29:00,77.714,77.741,77.713,77.741,134410000.0
2007-03-26 19:30:00,77.758,77.758,77.751,77.753,56140000.0
2007-03-26 19:31:00,77.727,77.727,77.72,77.721,84150000.0
2007-03-26 19:32:00,77.735,77.756,77.735,77.752,96280000.0
2007-03-26 19:33:00,77.772,77.772,77.762,77.762,94520000.0
2007-03-26 19:34:00,77.776,77.791,77.761,77.778,67830000.0
2007-03-26 19:35:00,77.775,77.806,77.765,77.775,97170000.0
2007-03-26 19:36:00,77.796,77.797,77.786,77.786,124970000.0
2007-03-26 19:37:00,77.773,77.779,77.77,77.771,136340000.0
2007-03-26 19:38:00,77.776,77.778,77.77,77.772,155220000.0
2007-03-26 19:39:00,77.793,77.797,77.774,77.796,129940000.0
2007-03-26 19:40:00,77.793,77.793,77.776,77.776,132380000.0
2007-03-26 19:41:00,77.789,77.798,77.788,77.792,154660000.0
2007-03-26 19:42:00,77.794,77.803,77.793,77.799,137260000.0
2007-03-26 19:44:00,77.793,77.803,77.789,77.791,129940000.0
2007-03-26 19:45:00,77.789,77.82,77.789,77.796,60380000.0
2007-03-26 19:47:00,77.785,77.787,77.782,77.787,133460000.0
2007-03-26 19:48:00,77.81,77.81,77.783,77.786,53650000.0
2007-03-26 19:49:00,77.798,77.799,77.777,77.777,77440000.0
2007-03-26 19:50:00,77.783,77.808,77.78,77.794,92450000.0
2007-03-26 19:51:00,77.811,77.811,77.777,77.799,98540000.0
2007-03-26 19:52:00,77.787,77.787,77.78,77.78,64630000.0
2007-03-26 19:54:00,77.789,77.799,77.774,77.799,132100000.0
2007-03-26 19:55:00,77.795,77.806,77.778,77.806,59560000.0
2007-03-26 19:56:00,77.803,77.807,77.802,77.807,77770000.0
2007-03-26 19:57:00,77.799,77.8,77.796,77.797,94910000.0
2007-03-26 19:58:00,77.766,77.773,77.757,77.758,94960000.0
2007-03-26 19:59:00,77.759,77.761,77.756,77.758,66620000.0
2007-03-26 20:00:00,77.775,77.79,77.773,77.79,91340000.0
2007-03-26 20:01:00,77.778,77.791,77.764,77.791,112580000.0
2007-03-26 20:02:00,77.778,77.799,77.77,77.792,127440000.0
2007-03-26 20:03:00,77.805,77.808,77.799,77.808,156220000.0
2007-03-26 20:04:00,77.775,77.801,77.774,77.785,130010000.0
2007-03-26 20:05:00,77.776,77.786,77.776,77.786,122660000.0
2007-03-26 20:06:00,77.787,77.818,77.785,77.785,151430000.0
2007-03-26 20:07:00,77.767,77.794,77.767,77.792,140870000.0
2007-03-26 20:09:00,77.781,77.802,77.776,77.776,129420000.0
2007-03-26 20:10:00,77.779,77.781,77.778,77.781,53180000.0
2007-03-26 20:12:00,77.805,77.807,77.776,77.783,128520000.0
2007-03-26 20:14:00,77.774,77.777,77.773,77.773,137110000.0
2007-03-26 20:15:00,77.781,77.784,77.752,77.766,58990000.0
2007-03-26 20:17:00,77.749,77.751,77.74,77.74,123310000.0
2007-03-26 20:18:00,77.772,77.772,77.745,77.762,54520000.0
2007-03-26 20:19:00,77.773,77.774,77.753,77.773,85240000.0
2007-03-26 20:20:00,77.748,77.773,77.748,77.76,88600000.0
2007-03-26 20:21:00,77.767,77.769,77.763,77.769,94470000.0
2007-03-26 20:22:00,77.752,77.759,77.751,77.756,68590000.0
2007-03-26 20:23:00,77.78,77.781,77.754,77.761,97420000.0
2007-03-26 20:24:00,77.777,77.796,77.761,77.786,117230000.0
2007-03-26 20:25:00,77.782,77.789,77.756,77.76,138050000.0
2007-03-26 20:27:00,77.789,77.792,77.786,77.789,128590000.0
2007-03-26 20:30:00,77.801,77.804,77.766,77.768,133180000.0
2007-03-26 20:31:00,77.775,77.802,77.773,77.777,56340000.0
2007-03-26 20:32:00,77.789,77.797,77.74,77.787,82630000.0
2007-03-26 20:33:00,77.769,77.778,77.764,77.767,94130000.0
2007-03-26 20:34:00,77.785,77.786,77.779,77.784,91470000.0
2007-03-26 20:35:00,77.778,77.782,77.765,77.765,64000000.0
2007-03-26 20:36:00,77.804,77.808,77.799,77.802,99420000.0
2007-03-26 20:37:00,77.765,77.766,77.756,77.756,118260000.0
2007-03-26 20:39:00,77.801,77.802,77.797,77.799,113490000.0
2007-03-26 20:41:00,77.781,77.782,77.776,77.779,124350000.0
2007-03-26 20:42:00,77.795,77.796,77.76,77.77,55640000.0
2007-03-26 20:43:00,77.757,77.774,77.754,77.774,79270000.0
2007-03-26 20:44:00,77.754,77.756,77.749,77.749,80360000.0
2007-03-26 20:45:00,77.781,77.781,77.756,77.756,100170000.0
2007-03-26 20:46:00,77.763,77.781,77.763,77.781,61070000.0
2007-03-26 20:47:00,77.767,77.782,77.757,77.782,91930000.0
2007-03-26 20:48:00,77.784,77.785,77.776,77.776,120650000.0
2007-03-26 20:49:00,77.754,77.76,77.751,77.756,140060000.0
2007-03-26 20:50:00,77.751,77.758,77.75,77.755,156640000.0
2007-03-26 20:51:00,77.753,77.76,77.745,77.747,129610000.0
2007-03-26 20:52:00,77.739,77.756,77.739,77.756,128440000.0
2007-03-26 20:53:00,77.733,77.746,77.731,77.739,148780000.0
2007-03-26 20:54:00,77.754,77.762,77.753,77.759,139190000.0
2007-03-26 20:55:00,77.75,77.775,77.75,77.762,73480000.0
2007-03-26 20:56:00,77.746,77.769,77.745,77.753,98250000.0
2007-03-26 20:57:00,77.772,77.777,77.757,77.773,66740000.0
2007-03-26 20:58:00,77.754,77.77,77.751,77.767,81580000.0
2007-03-26 20:59:00,77.764,77.791,77.764,77.788,102790000.0
2007-03-26 21:00:00,77.77,77.805,77.769,77.776,117870000.0
2007-03-26 21:01:00,77.778,77.791,77.774,77.778,130350000.0
2007-03-26 21:02:00,77.788,77.8,77.787,77.797,119440000.0
2007-03-26 21:03:00,77.815,77.815,77.801,77.801,118020000.0
2007-03-26 21:05:00,77.791,77.792,77.786,77.789,122220000.0
2007-03-26 21:06:00,77.803,77.814,77.795,77.805,50110000.0
2007-03-26 21:07:00,77.798,77.798,77.79,77.798,81040000.0
2007-03-26 21:08:00,77.803,77.803,77.792,77.797,91920000.0
2007-03-26 21:09:00,77.807,77.809,77.803,77.808,93980000.0
2007-03-26 21:12:00,77.821,77.822,77.816,77.819,126850000.0
2007-03-26 21:13:00,77.804,77.809,77.8,77.807,62430000.0
2007-03-26 21:15:00,77.839,77.84,77.829,77.829,114890000.0
2007-03-26 21:17:00,77.82,77.82,77.81,77.811,127330000.0
2007-03-26 21:18:00,77.832,77.832,77.802,77.804,56860000.0
2007-03-26 21:19:00,77.792,77.797,77.792,77.797,81820000.0
2007-03-26 21:20:00,77.792,77.796,77.791,77.794,92540000.0
2007-03-26 21:21:00,77.817,77.82,77.813,77.819,97390000.0
2007-03-26 21:22:00,77.789,77.791,77.786,77.788,65900000.0
2007-03-26 21:23:00,77.778,77.78,77.776,77.78,100030000.0
2007-03-26 21:24:00,77.799,77.8,77.794,77.794,122690000.0
2007-03-26 21:26:00,77.774,77.777,77.771,77.777,119010000.0
2007-03-26 21:27:00,77.859,77.861,77.858,77.861,60620000.0
2007-03-26 21:28:00,77.794,77.797,77.792,77.796,81690000.0
2007-03-26 21:29:00,77.791,77.797,77.788,77.788,86790000.0
2007-03-26 21:30:00,77.822,77.823,77.804,77.804,97000000.0
2007-03-26 21:31:00,77.783,77.796,77.783,77.792,64920000.0
2007-03-26 21:33:00,77.821,77.822,77.816,77.819,128110000.0
2007-03-26 21:36:00,77.834,77.837,77.798,77.798,126200000.0
2007-03-26 21:39:00,77.811,77.812,77.806,77.809,131970000.0
2007-03-26 21:40:00,77.799,77.801,77.797,77.8,60690000.0
2007-03-26 21:42:00,77.819,77.822,77.816,77.819,125150000.0
2007-03-26 21:45:00,77.836,77.837,77.805,77.805,144200000.0
2007-03-26 21:46:00,77.808,77.811,77.807,77.81,59010000.0
2007-03-26 21:48:00,77.822,77.832,77.816,77.822,112760000.0
2007-03-26 21:49:00,77.826,77.828,77.821,77.824,50870000.0
2007-03-26 21:50:00,77.828,77.828,77.821,77.826,74660000.0
2007-03-26 21:51:00,77.837,77.855,77.833,77.837,83870000.0
2007-03-26 21:53:00,77.831,77.839,77.831,77.837,129130000.0
2007-03-26 21:54:00,77.858,77.859,77.835,77.838,67110000.0
2007-03-26 21:56:00,77.837,77.838,77.822,77.822,136540000.0
2007-03-26 21:57:00,77.849,77.851,77.847,77.85,61390000.0
2007-03-26 21:59:00,77.813,77.817,77.812,77.817,129440000.0
2007-03-26 22:00:00,77.846,77.846,77.841,77.843,57730000.0
2007-03-26 22:01:00,77.811,77.816,77.811,77.812,85520000.0
2007-03-26 22:02:00,77.816,77.817,77.808,77.815,94790000.0
2007-03-26 22:03:00,77.837,77.839,77.833,77.838,98810000.0
2007-03-26 22:04:00,77.828,77.828,77.819,77.819,64020000.0
2007-03-26 22:05:00,77.807,77.818,77.807,77.817,92980000.0
2007-03-26 22:06:00,77.846,77.846,77.835,77.835,127590000.0
2007-03-26 22:07:00,77.804,77.81,77.804,77.808,144100000.0
2007-03-26 22:08:00,77.815,77.819,77.81,77.814,154830000.0
2007-03-26 22:09:00,77.856,77.856,77.846,77.846,126820000.0
2007-03-26 22:10:00,77.806,77.819,77.805,77.819,129020000.0
2007-03-26 22:11:00,77.809,77.82,77.807,77.812,149300000.0
2007-03-26 22:12:00,77.844,77.85,77.84,77.843,136480000.0
2007-03-26 22:15:00,77.817,77.843,77.817,77.825,128370000.0
2007-03-26 22:18:00,77.838,77.838,77.83,77.831,132260000.0
2007-03-26 22:19:00,77.808,77.811,77.807,77.81,54070000.0
2007-03-26 22:20:00,77.819,77.819,77.809,77.81,84140000.0
2007-03-26 22:21:00,77.829,77.83,77.826,77.827,85780000.0
2007-03-26 22:24:00,77.825,77.826,77.813,77.813,128930000.0
2007-03-26 22:25:00,77.819,77.821,77.817,77.82,57220000.0
2007-03-26 22:26:00,77.826,77.829,77.822,77.827,78750000.0
2007-03-26 22:27:00,77.843,77.845,77.823,77.827,83150000.0
2007-03-26 22:30:00,77.865,77.869,77.828,77.828,127220000.0
2007-03-26 22:31:00,77.808,77.82,77.808,77.817,56090000.0
2007-03-26 22:33:00,77.858,77.858,77.85,77.85,124030000.0
2007-03-26 22:36:00,77.856,77.858,77.824,77.824,133670000.0
2007-03-26 22:37:00,77.826,77.826,77.822,77.824,61340000.0
2007-03-26 22:39:00,77.836,77.837,77.821,77.828,124610000.0
2007-03-26 22:42:00,77.856,77.856,77.841,77.85,133520000.0
2007-03-26 22:43:00,77.839,77.846,77.839,77.842,56170000.0
2007-03-26 22:44:00,77.851,77.851,77.847,77.849,79560000.0
2007-03-26 22:45:00,77.873,77.873,77.844,77.846,91330000.0
2007-03-26 22:46:00,77.847,77.85,77.843,77.849,94020000.0
2007-03-26 22:47:00,77.858,77.862,77.857,77.858,64810000.0
2007-03-26 22:48:00,77.857,77.857,77.851,77.853,95140000.0
2007-03-26 22:49:00,77.855,77.855,77.845,77.845,123170000.0
2007-03-26 22:51:00,77.871,77.872,77.867,77.869,124470000.0
2007-03-26 22:53:00,77.843,77.847,77.841,77.847,126160000.0
2007-03-26 22:54:00,77.868,77.871,77.867,77.87,52170000.0
2007-03-26 22:55:00,77.843,77.846,77.842,77.846,80320000.0
2007-03-26 22:57:00,77.861,77.862,77.857,77.859,120730000.0
2007-03-26 22:58:00,77.838,77.841,77.837,77.84,59620000.0
2007-03-26 22:59:00,77.85,77.851,77.847,77.849,86490000.0
2007-03-26 23:00:00,77.86,77.86,77.839,77.848,94240000.0
2007-03-26 23:01:00,77.837,77.839,77.833,77.838,102210000.0
2007-03-26 23:02:00,77.832,77.836,77.831,77.836,66740000.0
2007-03-26 23:03:00,77.857,77.857,77.852,77.854,94410000.0
2007-03-26 23:05:00,77.845,77.848,77.842,77.848,135320000.0
2007-03-26 23:06:00,77.878,77.878,77.871,77.873,55220000.0
2007-03-26 23:09:00,77.861,77.862,77.857,77.859,123820000.0
2007-03-26 23:10:00,77.839,77.848,77.839,77.848,63960000.0
2007-03-26 23:12:00,77.858,77.86,77.842,77.842,126430000.0
2007-03-26 23:13:00,77.846,77.85,77.839,77.848,62250000.0
2007-03-26 23:14:00,77.837,77.84,77.829,77.839,78310000.0
2007-03-26 23:15:00,77.853,77.879,77.846,77.846,95180000.0
2007-03-26 23:16:00,77.846,77.849,77.839,77.846,94470000.0
2007-03-26 23:17:00,77.841,77.851,77.84,77.842,64530000.0
2007-03-26 23:18:00,77.847,77.85,77.846,77.847,96150000.0
2007-03-26 23:19:00,77.847,77.847,77.834,77.834,115530000.0
2007-03-26 23:21:00,77.861,77.862,77.857,77.859,120930000.0
2007-03-26 23:22:00,77.829,77.831,77.828,77.831,54420000.0
2007-03-26 23:23:00,77.838,77.839,77.829,77.836,76360000.0
2007-03-26 23:24:00,77.856,77.859,77.847,77.847,89550000.0
2007-03-26 23:26:00,77.835,77.838,77.832,77.838,123510000.0
2007-03-26 23:27:00,77.843,77.844,77.834,77.842,58890000.0
2007-03-26 23:28:00,77.85,77.851,77.847,77.849,78940000.0
2007-03-26 23:30:00,77.869,77.87,77.858,77.861,115590000.0
2007-03-26 23:31:00,77.857,77.86,77.852,77.859,54100000.0
2007-03-26 23:32:00,77.851,77.851,77.847,77.849,79010000.0
2007-03-26 23:33:00,77.891,77.891,77.855,77.855,85510000.0
2007-03-26 23:36:00,77.894,77.899,77.866,77.866,121780000.0
2007-03-26 23:37:00,77.852,77.859,77.851,77.859,58310000.0
2007-03-26 23:38:00,77.87,77.871,77.867,77.869,74990000.0
2007-03-26 23:39:00,77.909,77.91,77.906,77.907,88720000.0
2007-03-26 23:42:00,77.889,77.904,77.889,77.894,130900000.0
2007-03-26 23:43:00,77.879,77.884,77.873,77.881,61500000.0
2007-03-26 23:44:00,77.868,77.869,77.86,77.867,78760000.0
2007-03-26 23:45:00,77.908,77.908,77.899,77.899,99140000.0
2007-03-26 23:46:00,77.854,77.857,77.849,77.852,97300000.0
2007-03-26 23:47:00,77.855,77.858,77.849,77.849,68700000.0
2007-03-26 23:48:00,77.859,77.859,77.844,77.845,94650000.0
2007-03-26 23:49:00,77.843,77.843,77.825,77.825,118590000.0
2007-03-26 23:50:00,77.834,77.844,77.831,77.838,141200000.0
2007-03-26 23:51:00,77.845,77.854,77.835,77.839,151830000.0
2007-03-26 23:52:00,77.828,77.831,77.825,77.825,132910000.0
2007-03-26 23:53:00,77.836,77.845,77.836,77.844,129670000.0
2007-03-26 23:54:00,77.857,77.859,77.852,77.853,145640000.0
2007-03-26 23:55:00,77.824,77.834,77.824,77.833,130490000.0
2007-03-26 23:57:00,77.861,77.862,77.857,77.859,122130000.0
2007-03-26 23:58:00,77.829,77.839,77.829,77.839,56040000.0
2007-03-26 23:59:00,77.851,77.851,77.847,77.849,80890000.0
2007-03-27 00:03:00,77.881,77.882,77.876,77.879,121730000.0
2007-03-27 00:04:00,77.858,77.869,77.855,77.867,55050000.0
2007-03-27 00:05:00,77.861,77.864,77.852,77.864,80830000.0
2007-03-27 00:06:00,77.894,77.897,77.889,77.889,92490000.0
2007-03-27 00:07:00,77.857,77.859,77.853,77.859,98310000.0
2007-03-27 00:08:00,77.852,77.864,77.852,77.857,68990000.0
2007-03-27 00:09:00,77.876,77.878,77.87,77.873,102690000.0
2007-03-27 00:10:00,77.86,77.874,77.86,77.864,126560000.0
2007-03-27 00:11:00,77.855,77.861,77.854,77.858,133050000.0
2007-03-27 00:12:00,77.876,77.878,77.854,77.869,157560000.0
2007-03-27 00:14:00,77.844,77.845,77.813,77.814,126420000.0
2007-03-27 00:15:00,77.84,77.842,77.805,77.81,61060000.0
2007-03-27 00:17:00,77.819,77.819,77.81,77.81,118930000.0
2007-03-27 00:18:00,77.848,77.848,77.84,77.842,53640000.0
2007-03-27 00:20:00,77.801,77.802,77.797,77.799,123660000.0
2007-03-27 00:21:00,77.829,77.831,77.828,77.831,60950000.0
2007-03-27 00:22:00,77.808,77.809,77.793,77.798,84470000.0
2007-03-27 00:23:00,77.794,77.803,77.793,77.802,93990000.0
2007-03-27 00:24:00,77.831,77.832,77.809,77.809,97190000.0
2007-03-27 00:25:00,77.815,77.817,77.81,77.81,67200000.0
2007-03-27 00:26:00,77.817,77.824,77.813,77.819,98810000.0
2007-03-27 00:27:00,77.836,77.842,77.826,77.833,127560000.0
2007-03-27 00:28:00,77.823,77.827,77.82,77.821,137730000.0
2007-03-27 00:29:00,77.83,77.843,77.825,77.833,154150000.0
2007-03-27 00:30:00,77.874,77.877,77.867,77.867,130680000.0
2007-03-27 00:33:00,77.835,77.848,77.834,77.84,140960000.0
2007-03-27 00:34:00,77.827,77.835,77.822,77.834,55040000.0
2007-03-27 00:36:00,77.866,77.87,77.832,77.844,128810000.0
2007-03-27 00:37:00,77.815,77.815,77.804,77.81,56450000.0
2007-03-27 00:38:00,77.817,77.819,77.802,77.812,88590000.0
2007-03-27 00:39:00,77.838,77.84,77.835,77.837,99540000.0
2007-03-27 00:40:00,77.829,77.838,77.827,77.83,91840000.0
2007-03-27 00:41:00,77.837,77.839,77.829,77.83,64470000.0
2007-03-27 00:42:00,77.851,77.851,77.844,77.846,94600000.0
2007-03-27 00:43:00,77.832,77.841,77.829,77.833,120280000.0
2007-03-27 00:45:00,77.877,77.877,77.869,77.871,124890000.0
2007-03-27 00:46:00,77.849,77.851,77.847,77.85,60450000.0
2007-03-27 00:47:00,77.843,77.847,77.841,77.846,76530000.0
2007-03-27 00:48:00,77.855,77.866,77.836,77.852,92870000.0
2007-03-27 00:49:00,77.843,77.854,77.841,77.854,92850000.0
2007-03-27 00:50:00,77.869,77.871,77.867,77.868,70360000.0
2007-03-27 00:51:00,77.897,77.9,77.897,77.899,96420000.0
2007-03-27 00:52:00,77.887,77.901,77.885,77.888,118610000.0
2007-03-27 00:53:00,77.875,77.88,77.87,77.876,126310000.0
2007-03-27 00:54:00,77.891,77.895,77.871,77.884,145930000.0
2007-03-27 00:55:00,77.868,77.871,77.864,77.865,132870000.0
2007-03-27 00:56:00,77.876,77.88,77.875,77.88,123950000.0
2007-03-27 00:57:00,77.906,77.909,77.902,77.904,146060000.0
2007-03-27 00:58:00,77.86,77.867,77.855,77.867,144740000.0
2007-03-27 00:59:00,77.882,77.887,77.882,77.887,80510000.0
2007-03-27 01:00:00,77.904,77.904,77.893,77.893,91000000.0
2007-03-27 01:01:00,77.9,77.91,77.9,77.906,75620000.0
2007-03-27 01:03:00,77.937,77.939,77.915,77.916,123690000.0
2007-03-27 01:05:00,77.916,77.918,77.907,77.916,127880000.0
2007-03-27 01:06:00,77.935,77.952,77.935,77.948,58790000.0
2007-03-27 01:08:00,77.918,77.924,77.912,77.921,123540000.0
2007-03-27 01:09:00,77.928,77.931,77.927,77.93,55040000.0
2007-03-27 01:10:00,77.91,77.911,77.907,77.909,83540000.0
2007-03-27 01:12:00,77.941,77.942,77.936,77.939,133380000.0
2007-03-27 01:13:00,77.896,77.898,77.892,77.894,54010000.0
2007-03-27 01:14:00,77.899,77.905,77.891,77.905,84250000.0
2007-03-27 01:15:00,77.92,77.923,77.902,77.902,96760000.0
2007-03-27 01:16:00,77.905,77.906,77.899,77.904,100330000.0
2007-03-27 01:17:00,77.905,77.924,77.905,77.912,65180000.0
2007-03-27 01:18:00,77.932,77.932,77.915,77.928,99160000.0
2007-03-27 01:19:00,77.914,77.915,77.901,77.91,129590000.0
2007-03-27 01:20:00,77.906,77.917,77.906,77.914,140470000.0
2007-03-27 01:21:00,77.948,77.951,77.946,77.948,156740000.0
2007-03-27 01:22:00,77.927,77.933,77.919,77.919,128520000.0
2007-03-27 01:23:00,77.925,77.935,77.925,77.93,130250000.0
2007-03-27 01:24:00,77.937,77.968,77.936,77.944,146400000.0
2007-03-27 01:25:00,77.954,77.96,77.95,77.959,137990000.0
2007-03-27 01:26:00,77.95,77.956,77.949,77.956,71190000.0
2007-03-27 01:27:00,77.958,77.967,77.943,77.943,89350000.0
2007-03-27 01:29:00,77.928,77.933,77.912,77.924,124910000.0
2007-03-27 01:30:00,77.948,77.948,77.92,77.925,57620000.0
2007-03-27 01:31:00,77.923,77.928,77.922,77.922,78920000.0
2007-03-27 01:32:00,77.927,77.927,77.918,77.918,92730000.0
2007-03-27 01:33:00,77.944,77.945,77.931,77.932,104730000.0
2007-03-27 01:34:00,77.927,77.928,77.902,77.903,61500000.0
2007-03-27 01:35:00,77.898,77.939,77.897,77.935,89900000.0
2007-03-27 01:36:00,77.947,77.977,77.94,77.945,115900000.0
2007-03-27 01:37:00,77.957,77.973,77.947,77.951,143230000.0
2007-03-27 01:38:00,77.943,77.954,77.943,77.946,148570000.0
2007-03-27 01:39:00,77.962,77.982,77.958,77.96,124000000.0
2007-03-27 01:40:00,77.968,77.977,77.968,77.97,121820000.0
2007-03-27 01:41:00,77.978,77.983,77.97,77.974,141150000.0
2007-03-27 01:42:00,77.984,78.0,77.966,77.966,132930000.0
2007-03-27 01:43:00,77.948,77.959,77.919,77.919,87370000.0
2007-03-27 01:44:00,77.92,77.933,77.914,77.925,94560000.0
2007-03-27 01:45:00,77.949,77.949,77.921,77.921,68720000.0
2007-03-27 01:46:00,77.928,77.93,77.919,77.924,72510000.0
2007-03-27 01:47:00,77.944,77.944,77.93,77.934,112310000.0
2007-03-27 01:48:00,77.959,77.959,77.929,77.934,122710000.0
2007-03-27 01:49:00,77.91,77.916,77.9,77.9,131990000.0
2007-03-27 01:50:00,77.888,77.906,77.887,77.893,116360000.0
2007-03-27 01:51:00,77.92,77.92,77.894,77.895,119300000.0
2007-03-27 01:52:00,77.898,77.904,77.892,77.904,159690000.0
2007-03-27 01:53:00,77.896,77.897,77.889,77.894,155430000.0
2007-03-27 01:54:00,77.92,77.92,77.897,77.906,77970000.0
2007-03-27 01:56:00,77.901,77.902,77.897,77.899,132960000.0
2007-03-27 01:57:00,77.924,77.924,77.915,77.915,49590000.0
2007-03-27 01:58:00,77.921,77.921,77.917,77.919,75440000.0
2007-03-27 02:00:00,77.94,77.94,77.906,77.906,8190000.0
2007-03-27 02:01:00,77.902,77.903,77.902,77.903,5340000.0
2007-03-27 02:02:00,77.913,77.919,77.907,77.916,79200000.0
2007-03-27 02:03:00,77.92,77.92,77.873,77.873,90170000.0
2007-03-27 02:04:00,77.879,77.881,77.877,77.88,55150000.0
2007-03-27 02:05:00,77.894,77.905,77.894,77.905,123420000.0
2007-03-27 02:06:00,77.923,77.943,77.909,77.909,18610000.0
2007-03-27 02:07:00,77.908,77.908,77.898,77.899,61640000.0
2007-03-27 02:08:00,77.893,77.907,77.892,77.9,124720000.0
2007-03-27 02:09:00,77.928,77.928,77.906,77.908,19970000.0
2007-03-27 02:10:00,77.9,77.907,77.897,77.897,82230000.0
2007-03-27 02:11:00,77.907,77.908,77.9,77.908,60500000.0
2007-03-27 02:12:00,77.908,77.947,77.908,77.913,114610000.0
2007-03-27 02:15:00,77.938,77.938,77.93,77.93,68160000.0
2007-03-27 02:18:00,77.956,77.958,77.948,77.948,85030000.0
2007-03-27 02:19:00,77.918,77.921,77.917,77.92,53770000.0
2007-03-27 02:20:00,77.909,77.909,77.876,77.89,118310000.0
2007-03-27 02:21:00,77.916,77.916,77.902,77.906,18480000.0
2007-03-27 02:22:00,77.898,77.905,77.898,77.905,8070000.0
2007-03-27 02:23:00,77.904,77.91,77.902,77.905,87660000.0
2007-03-27 02:24:00,77.93,77.934,77.916,77.916,80400000.0
2007-03-27 02:25:00,77.896,77.896,77.888,77.888,85370000.0
2007-03-27 02:27:00,77.929,77.929,77.919,77.92,108020000.0
2007-03-27 02:28:00,77.902,77.907,77.901,77.907,7740000.0
2007-03-27 02:30:00,77.904,77.935,77.904,77.908,15140000.0
2007-03-27 02:31:00,77.908,77.914,77.902,77.91,60760000.0
2007-03-27 02:32:00,77.903,77.91,77.903,77.907,108730000.0
2007-03-27 02:33:00,77.928,77.928,77.909,77.909,15220000.0
2007-03-27 02:34:00,77.896,77.904,77.89,77.89,82240000.0
2007-03-27 02:35:00,77.899,77.901,77.897,77.9,52950000.0
2007-03-27 02:36:00,77.917,77.918,77.908,77.908,112860000.0
2007-03-27 02:39:00,77.954,77.959,77.951,77.951,120360000.0
2007-03-27 02:41:00,77.892,77.892,77.884,77.886,91760000.0
2007-03-27 02:42:00,77.93,77.93,77.893,77.893,79940000.0
2007-03-27 02:45:00,77.905,77.905,77.875,77.875,115100000.0
2007-03-27 02:46:00,77.863,77.864,77.836,77.836,13930000.0
2007-03-27 02:47:00,77.837,77.837,77.822,77.828,112510000.0
2007-03-27 02:48:00,77.873,77.873,77.846,77.846,8760000.0
2007-03-27 02:49:00,77.845,77.845,77.834,77.834,8530000.0
2007-03-27 02:50:00,77.823,77.829,77.822,77.829,118060000.0
2007-03-27 02:51:00,77.859,77.859,77.814,77.824,12620000.0
2007-03-27 02:52:00,77.832,77.832,77.813,77.813,6570000.0
2007-03-27 02:53:00,77.821,77.826,77.82,77.82,121700000.0
2007-03-27 02:54:00,77.82,77.83,77.812,77.826,17860000.0
2007-03-27 02:55:00,77.823,77.825,77.808,77.808,91210000.0
2007-03-27 02:56:00,77.819,77.834,77.819,77.828,79070000.0
2007-03-27 02:57:00,77.854,77.854,77.822,77.822,82300000.0
2007-03-27 02:58:00,77.83,77.839,77.83,77.839,62130000.0
2007-03-27 02:59:00,77.83,77.839,77.83,77.83,115570000.0
2007-03-27 03:00:00,77.829,77.841,77.815,77.821,22200000.0
2007-03-27 03:01:00,77.809,77.835,77.804,77.825,83480000.0
2007-03-27 03:02:00,77.835,77.843,77.816,77.83,56890000.0
2007-03-27 03:03:00,77.864,77.864,77.826,77.832,124870000.0
2007-03-27 03:04:00,77.831,77.855,77.831,77.842,12560000.0
2007-03-27 03:05:00,77.836,77.864,77.836,77.864,116130000.0
2007-03-27 03:06:00,77.861,77.861,77.846,77.846,3380000.0
2007-03-27 03:07:00,77.825,77.84,77.825,77.84,6050000.0
2007-03-27 03:08:00,77.824,77.853,77.824,77.853,113320000.0
2007-03-27 03:09:00,77.855,77.855,77.834,77.843,10450000.0
2007-03-27 03:12:00,77.851,77.851,77.82,77.836,17760000.0
2007-03-27 03:13:00,77.808,77.818,77.808,77.818,5630000.0
2007-03-27 03:14:00,77.81,77.829,77.804,77.817,127560000.0
2007-03-27 03:15:00,77.813,77.837,77.81,77.837,15860000.0
2007-03-27 03:16:00,77.812,77.831,77.812,77.831,7170000.0
2007-03-27 03:17:00,77.833,77.839,77.831,77.837,118170000.0
2007-03-27 03:18:00,77.862,77.862,77.832,77.832,6940000.0
2007-03-27 03:19:00,77.808,77.817,77.808,77.816,139570000.0
2007-03-27 03:20:00,77.814,77.843,77.805,77.843,136550000.0
2007-03-27 03:21:00,77.803,77.83,77.803,77.83,121430000.0
2007-03-27 03:22:00,77.812,77.825,77.811,77.822,129330000.0
2007-03-27 03:23:00,77.809,77.828,77.804,77.812,123750000.0
2007-03-27 03:24:00,77.845,77.845,77.815,77.815,70560000.0
2007-03-27 03:25:00,77.837,77.839,77.833,77.835,90920000.0
2007-03-27 03:26:00,77.819,77.859,77.819,77.854,78460000.0
2007-03-27 03:27:00,77.851,77.863,77.847,77.848,91850000.0
2007-03-27 03:28:00,77.842,77.848,77.841,77.841,57050000.0
2007-03-27 03:29:00,77.834,77.861,77.834,77.84,120770000.0
2007-03-27 03:30:00,77.867,77.867,77.844,77.844,10400000.0
2007-03-27 03:31:00,77.841,77.848,77.841,77.845,8860000.0
2007-03-27 03:32:00,77.837,77.847,77.836,77.847,84260000.0
2007-03-27 03:33:00,77.866,77.866,77.845,77.849,86810000.0
2007-03-27 03:34:00,77.867,77.918,77.867,77.882,64480000.0
2007-03-27 03:35:00,77.878,77.919,77.878,77.884,123080000.0
2007-03-27 03:36:00,77.903,77.903,77.876,77.879,23450000.0
2007-03-27 03:37:00,77.868,77.871,77.864,77.868,136770000.0
2007-03-27 03:38:00,77.89,77.898,77.888,77.89,136410000.0
2007-03-27 03:39:00,77.884,77.9,77.877,77.877,123450000.0
2007-03-27 03:40:00,77.877,77.877,77.867,77.867,128450000.0
2007-03-27 03:41:00,77.872,77.879,77.845,77.861,122720000.0
2007-03-27 03:42:00,77.884,77.884,77.862,77.862,64220000.0
2007-03-27 03:43:00,77.869,77.869,77.857,77.858,99630000.0
2007-03-27 03:44:00,77.868,77.89,77.864,77.877,81700000.0
2007-03-27 03:45:00,77.916,77.916,77.892,77.908,93630000.0
2007-03-27 03:46:00,77.916,77.924,77.899,77.924,55240000.0
2007-03-27 03:47:00,77.918,77.924,77.896,77.924,120970000.0
2007-03-27 03:48:00,77.928,77.928,77.903,77.908,11720000.0
2007-03-27 03:49:00,77.912,77.912,77.912,77.912,5630000.0
2007-03-27 03:51:00,77.936,77.936,77.929,77.929,82840000.0
2007-03-27 03:52:00,77.921,77.938,77.901,77.901,54670000.0
2007-03-27 03:53:00,77.913,77.924,77.898,77.915,114460000.0
2007-03-27 03:54:00,77.905,77.921,77.898,77.921,10510000.0
2007-03-27 03:55:00,77.923,77.924,77.909,77.909,87620000.0
2007-03-27 03:56:00,77.895,77.905,77.895,77.905,73410000.0
2007-03-27 03:57:00,77.93,77.933,77.902,77.933,90640000.0
2007-03-27 03:58:00,77.911,77.927,77.911,77.927,58170000.0
2007-03-27 03:59:00,77.922,77.935,77.916,77.935,111900000.0
2007-03-27 04:00:00,77.912,77.925,77.906,77.906,12470000.0
2007-03-27 04:01:00,77.899,77.899,77.899,77.899,1730000.0
2007-03-27 04:02:00,77.91,77.91,77.898,77.907,112980000.0
2007-03-27 04:03:00,77.923,77.923,77.903,77.903,7060000.0
2007-03-27 04:04:00,77.908,77.908,77.901,77.902,5110000.0
2007-03-27 04:05:00,77.91,77.91,77.899,77.899,116990000.0
2007-03-27 04:06:00,77.942,77.942,77.906,77.916,13450000.0
2007-03-27 04:07:00,77.923,77.923,77.897,77.919,61080000.0
2007-03-27 04:08:00,77.928,77.928,77.903,77.903,121550000.0
2007-03-27 04:09:00,77.909,77.915,77.901,77.901,16980000.0
2007-03-27 04:10:00,77.909,77.91,77.909,77.91,4880000.0
2007-03-27 04:12:00,77.911,77.912,77.907,77.908,120740000.0
2007-03-27 04:13:00,77.901,77.915,77.901,77.915,8530000.0
2007-03-27 04:15:00,77.893,77.913,77.893,77.905,14170000.0
2007-03-27 04:16:00,77.899,77.906,77.883,77.889,61620000.0
2007-03-27 04:17:00,77.887,77.905,77.883,77.883,125770000.0
2007-03-27 04:18:00,77.894,77.902,77.884,77.897,21840000.0
2007-03-27 04:19:00,77.892,77.899,77.887,77.89,20540000.0
2007-03-27 04:20:00,77.9,77.903,77.883,77.903,123720000.0
2007-03-27 04:21:00,77.902,77.914,77.885,77.91,123430000.0
2007-03-27 04:24:00,77.904,77.912,77.882,77.912,78850000.0
2007-03-27 04:25:00,77.906,77.91,77.884,77.898,86630000.0
2007-03-27 04:26:00,77.895,77.916,77.895,77.916,61140000.0
2007-03-27 04:27:00,77.92,77.92,77.91,77.911,114520000.0
2007-03-27 04:28:00,77.921,77.921,77.918,77.918,3990000.0
2007-03-27 04:29:00,77.899,77.899,77.855,77.873,122070000.0
2007-03-27 04:30:00,77.877,77.892,77.854,77.892,68950000.0
2007-03-27 04:31:00,77.862,77.88,77.856,77.88,97980000.0
2007-03-27 04:32:00,77.854,77.885,77.854,77.885,73770000.0
2007-03-27 04:33:00,77.878,77.88,77.876,77.877,86180000.0
2007-03-27 04:34:00,77.874,77.874,77.848,77.868,60300000.0
2007-03-27 04:35:00,77.848,77.848,77.838,77.838,122980000.0
2007-03-27 04:36:00,77.844,77.846,77.84,77.846,10680000.0
2007-03-27 04:37:00,77.84,77.846,77.839,77.839,15660000.0
2007-03-27 04:38:00,77.842,77.851,77.84,77.846,84520000.0
2007-03-27 04:39:00,77.837,77.861,77.833,77.849,85770000.0
2007-03-27 04:40:00,77.823,77.861,77.823,77.833,57710000.0
2007-03-27 04:41:00,77.844,77.862,77.844,77.849,116670000.0
2007-03-27 04:42:00,77.849,77.864,77.844,77.864,13360000.0
2007-03-27 04:43:00,77.851,77.86,77.842,77.857,21710000.0
2007-03-27 04:44:00,77.844,77.86,77.834,77.839,119720000.0
2007-03-27 04:45:00,77.86,77.871,77.836,77.836,12320000.0
2007-03-27 04:46:00,77.858,77.858,77.844,77.858,10030000.0
2007-03-27 04:47:00,77.844,77.853,77.833,77.847,113540000.0
2007-03-27 04:48:00,77.865,77.873,77.865,77.873,4170000.0
2007-03-27 04:49:00,77.847,77.861,77.847,77.861,8300000.0
2007-03-27 04:50:00,77.848,77.848,77.83,77.83,113380000.0
2007-03-27 04:51:00,77.861,77.861,77.838,77.849,21330000.0
2007-03-27 04:52:00,77.837,77.844,77.825,77.828,86530000.0
2007-03-27 04:53:00,77.822,77.845,77.813,77.813,59280000.0
2007-03-27 04:54:00,77.827,77.829,77.805,77.811,119550000.0
2007-03-27 04:55:00,77.815,77.815,77.806,77.808,15640000.0
2007-03-27 04:56:00,77.816,77.817,77.809,77.809,117840000.0
2007-03-27 04:57:00,77.816,77.816,77.812,77.812,3460000.0
2007-03-27 04:58:00,77.805,77.832,77.805,77.811,62890000.0
2007-03-27 04:59:00,77.816,77.816,77.801,77.809,119230000.0
2007-03-27 05:00:00,77.832,77.832,77.826,77.826,4360000.0
2007-03-27 05:01:00,77.814,77.834,77.814,77.834,54910000.0
2007-03-27 05:02:00,77.813,77.823,77.803,77.803,124090000.0
2007-03-27 05:03:00,77.808,77.828,77.803,77.827,21630000.0
2007-03-27 05:05:00,77.803,77.831,77.803,77.803,59740000.0
2007-03-27 05:06:00,77.815,77.839,77.808,77.827,115620000.0
2007-03-27 05:07:00,77.812,77.834,77.812,77.834,7780000.0
2007-03-27 05:08:00,77.816,77.82,77.813,77.817,76360000.0
2007-03-27 05:09:00,77.832,77.832,77.803,77.803,89400000.0
2007-03-27 05:10:00,77.823,77.823,77.803,77.803,58360000.0
2007-03-27 05:11:00,77.816,77.836,77.816,77.835,127680000.0
2007-03-27 05:12:00,77.822,77.829,77.812,77.829,11160000.0
2007-03-27 05:13:00,77.806,77.835,77.806,77.835,58830000.0
2007-03-27 05:14:00,77.82,77.827,77.813,77.826,119340000.0
2007-03-27 05:15:00,77.842,77.851,77.827,77.843,26490000.0
2007-03-27 05:16:00,77.824,77.831,77.824,77.831,7550000.0
2007-03-27 05:17:00,77.813,77.819,77.81,77.81,119200000.0
2007-03-27 05:18:00,77.822,77.825,77.817,77.821,8910000.0
2007-03-27 05:19:00,77.828,77.828,77.821,77.821,7550000.0
2007-03-27 05:21:00,77.824,77.83,77.821,77.822,74740000.0
2007-03-27 05:22:00,77.83,77.841,77.823,77.838,86190000.0
2007-03-27 05:24:00,77.851,77.851,77.815,77.828,82240000.0
2007-03-27 05:25:00,77.85,77.85,77.823,77.828,87580000.0
2007-03-27 05:26:00,77.848,77.851,77.847,77.85,66530000.0
2007-03-27 05:27:00,77.876,77.876,77.851,77.851,124550000.0
2007-03-27 05:28:00,77.86,77.86,77.858,77.858,5440000.0
2007-03-27 05:29:00,77.845,77.864,77.843,77.864,66630000.0
2007-03-27 05:30:00,77.863,77.863,77.833,77.856,95910000.0
2007-03-27 05:31:00,77.868,77.87,77.867,77.869,67690000.0
2007-03-27 05:33:00,77.857,77.857,77.846,77.849,150640000.0
2007-03-27 05:34:00,77.837,77.846,77.837,77.846,152320000.0
2007-03-27 05:35:00,77.875,77.875,77.843,77.848,139730000.0
2007-03-27 05:36:00,77.873,77.873,77.839,77.839,146590000.0
2007-03-27 05:37:00,77.849,77.851,77.846,77.85,135020000.0
2007-03-27 05:38:00,77.841,77.849,77.84,77.84,135970000.0
2007-03-27 05:39:00,77.891,77.891,77.846,77.85,125730000.0
2007-03-27 05:41:00,77.882,77.884,77.863,77.881,89720000.0
2007-03-27 05:42:00,77.903,77.908,77.899,77.9,76300000.0
2007-03-27 05:43:00,77.849,77.864,77.849,77.864,92090000.0
2007-03-27 05:45:00,77.878,77.878,77.847,77.853,118950000.0
2007-03-27 05:47:00,77.841,77.848,77.84,77.848,57240000.0
2007-03-27 05:48:00,77.873,77.873,77.844,77.844,122180000.0
2007-03-27 05:49:00,77.85,77.85,77.848,77.848,3610000.0
2007-03-27 05:50:00,77.844,77.848,77.84,77.84,123690000.0
2007-03-27 05:51:00,77.861,77.861,77.846,77.849,15940000.0
2007-03-27 05:52:00,77.839,77.864,77.836,77.864,17020000.0
2007-03-27 05:53:00,77.857,77.863,77.834,77.863,125340000.0
2007-03-27 05:54:00,77.858,77.858,77.841,77.844,13030000.0
2007-03-27 05:55:00,77.844,77.852,77.836,77.836,12800000.0
2007-03-27 05:56:00,77.844,77.853,77.834,77.834,130200000.0
2007-03-27 05:57:00,77.859,77.86,77.857,77.859,64240000.0
2007-03-27 05:58:00,77.823,77.844,77.821,77.821,92530000.0
2007-03-27 05:59:00,77.805,77.817,77.804,77.817,83150000.0
2007-03-27 06:00:00,77.853,77.853,77.812,77.812,83350000.0
2007-03-27 06:01:00,77.821,77.841,77.817,77.824,60560000.0
2007-03-27 06:02:00,77.804,77.822,77.787,77.797,120710000.0
2007-03-27 06:03:00,77.796,77.814,77.796,77.808,15620000.0
2007-03-27 06:04:00,77.776,77.794,77.774,77.778,23840000.0
2007-03-27 06:05:00,77.814,77.828,77.795,77.828,92790000.0
2007-03-27 06:06:00,77.82,77.839,77.799,77.809,78650000.0
2007-03-27 06:07:00,77.78,77.804,77.774,77.778,88490000.0
2007-03-27 06:08:00,77.771,77.791,77.766,77.772,54920000.0
2007-03-27 06:09:00,77.765,77.807,77.765,77.786,125430000.0
2007-03-27 06:10:00,77.762,77.781,77.751,77.751,22420000.0
2007-03-27 06:11:00,77.78,77.794,77.762,77.794,141850000.0
2007-03-27 06:12:00,77.781,77.803,77.765,77.78,130340000.0
2007-03-27 06:13:00,77.8,77.805,77.777,77.805,132720000.0
2007-03-27 06:14:00,77.774,77.8,77.774,77.781,133390000.0
2007-03-27 06:15:00,77.79,77.827,77.79,77.823,132050000.0
2007-03-27 06:16:00,77.834,77.834,77.804,77.833,68100000.0
2007-03-27 06:17:00,77.802,77.809,77.787,77.787,95310000.0
2007-03-27 06:18:00,77.779,77.81,77.779,77.789,77220000.0
2007-03-27 06:19:00,77.798,77.805,77.785,77.805,88320000.0
2007-03-27 06:20:00,77.801,77.807,77.8,77.807,64480000.0
2007-03-27 06:21:00,77.802,77.81,77.802,77.807,118330000.0
2007-03-27 06:23:00,77.787,77.789,77.779,77.789,61680000.0
2007-03-27 06:24:00,77.836,77.836,77.792,77.792,128540000.0
2007-03-27 06:25:00,77.812,77.812,77.804,77.804,3570000.0
2007-03-27 06:26:00,77.795,77.814,77.795,77.807,114830000.0
2007-03-27 06:27:00,77.807,77.814,77.796,77.814,17610000.0
2007-03-27 06:28:00,77.795,77.811,77.795,77.809,16380000.0
2007-03-27 06:29:00,77.813,77.813,77.783,77.791,119440000.0
2007-03-27 06:30:00,77.806,77.806,77.786,77.786,10030000.0
2007-03-27 06:31:00,77.817,77.82,77.812,77.82,11120000.0
2007-03-27 06:32:00,77.831,77.832,77.827,77.828,121290000.0
2007-03-27 06:33:00,77.808,77.822,77.808,77.822,8340000.0
2007-03-27 06:34:00,77.818,77.824,77.814,77.814,15250000.0
2007-03-27 06:36:00,77.825,77.827,77.819,77.819,82320000.0
2007-03-27 06:39:00,77.797,77.8,77.796,77.798,87250000.0
2007-03-27 06:42:00,77.816,77.82,77.813,77.819,74630000.0
2007-03-27 06:45:00,77.845,77.845,77.822,77.822,89540000.0
2007-03-27 06:46:00,77.825,77.825,77.812,77.812,71920000.0
2007-03-27 06:47:00,77.825,77.825,77.796,77.802,119220000.0
2007-03-27 06:48:00,77.796,77.832,77.796,77.8,152440000.0
2007-03-27 06:49:00,77.833,77.833,77.813,77.813,148220000.0
2007-03-27 06:50:00,77.817,77.817,77.808,77.815,147680000.0
2007-03-27 06:51:00,77.811,77.842,77.811,77.821,138870000.0
2007-03-27 06:52:00,77.81,77.825,77.804,77.825,139140000.0
2007-03-27 06:53:00,77.808,77.831,77.803,77.807,126400000.0
2007-03-27 06:54:00,77.8,77.834,77.8,77.813,130580000.0
2007-03-27 06:55:00,77.817,77.829,77.807,77.813,66920000.0
2007-03-27 06:56:00,77.826,77.844,77.826,77.832,94380000.0
2007-03-27 06:57:00,77.845,77.848,77.84,77.842,70970000.0
2007-03-27 06:58:00,77.808,77.817,77.808,77.816,87730000.0
2007-03-27 06:59:00,77.81,77.818,77.81,77.811,62000000.0
2007-03-27 07:00:00,77.867,77.867,77.816,77.816,124350000.0
2007-03-27 07:01:00,77.821,77.821,77.819,77.819,5630000.0
2007-03-27 07:02:00,77.812,77.822,77.805,77.822,88750000.0
2007-03-27 07:03:00,77.806,77.817,77.8,77.817,75040000.0
2007-03-27 07:04:00,77.806,77.81,77.801,77.801,77520000.0
2007-03-27 07:05:00,77.807,77.807,77.801,77.802,58070000.0
2007-03-27 07:06:00,77.829,77.829,77.819,77.819,124110000.0
2007-03-27 07:09:00,77.849,77.851,77.846,77.849,121310000.0
2007-03-27 07:11:00,77.788,77.806,77.788,77.791,135040000.0
2007-03-27 07:12:00,77.815,77.821,77.793,77.814,71920000.0
2007-03-27 07:13:00,77.787,77.82,77.787,77.82,92090000.0
2007-03-27 07:14:00,77.813,77.818,77.796,77.814,73010000.0
2007-03-27 07:15:00,77.826,77.827,77.82,77.826,90600000.0
2007-03-27 07:16:00,77.816,77.825,77.796,77.825,56150000.0
2007-03-27 07:18:00,77.829,77.829,77.829,77.829,1690000.0
2007-03-27 07:19:00,77.817,77.823,77.792,77.823,58890000.0
2007-03-27 07:21:00,77.818,77.82,77.818,77.82,4690000.0
2007-03-27 07:22:00,77.822,77.822,77.795,77.795,14450000.0
2007-03-27 07:23:00,77.825,77.825,77.795,77.801,117030000.0
2007-03-27 07:24:00,77.814,77.817,77.803,77.806,18290000.0
2007-03-27 07:25:00,77.825,77.832,77.814,77.828,86120000.0
2007-03-27 07:26:00,77.804,77.832,77.804,77.813,59400000.0
2007-03-27 07:27:00,77.836,77.836,77.808,77.825,123660000.0
2007-03-27 07:28:00,77.827,77.827,77.805,77.813,11910000.0
2007-03-27 07:29:00,77.801,77.801,77.782,77.782,87970000.0
2007-03-27 07:30:00,77.805,77.806,77.8,77.8,91690000.0
2007-03-27 07:31:00,77.788,77.788,77.78,77.78,59340000.0
2007-03-27 07:32:00,77.774,77.779,77.773,77.776,114530000.0
2007-03-27 07:33:00,77.799,77.803,77.782,77.803,9810000.0
2007-03-27 07:34:00,77.775,77.803,77.775,77.799,71650000.0
2007-03-27 07:35:00,77.808,77.808,77.797,77.803,88090000.0
2007-03-27 07:36:00,77.802,77.802,77.782,77.782,74360000.0
2007-03-27 07:37:00,77.788,77.79,77.786,77.787,91050000.0
2007-03-27 07:38:00,77.779,77.781,77.777,77.78,61060000.0
2007-03-27 07:39:00,77.802,77.802,77.778,77.796,113210000.0
2007-03-27 07:40:00,77.786,77.795,77.786,77.795,5440000.0
2007-03-27 07:41:00,77.802,77.809,77.801,77.806,100160000.0
2007-03-27 07:42:00,77.791,77.809,77.786,77.791,66640000.0
2007-03-27 07:43:00,77.779,77.789,77.779,77.78,121970000.0
2007-03-27 07:44:00,77.789,77.792,77.782,77.788,144130000.0
2007-03-27 07:45:00,77.794,77.796,77.785,77.79,140860000.0
2007-03-27 07:46:00,77.778,77.789,77.765,77.772,136290000.0
2007-03-27 07:47:00,77.762,77.797,77.762,77.786,143510000.0
2007-03-27 07:48:00,77.782,77.821,77.776,77.789,123470000.0
2007-03-27 07:49:00,77.781,77.798,77.775,77.78,126720000.0
2007-03-27 07:50:00,77.769,77.784,77.769,77.771,114470000.0
2007-03-27 07:51:00,77.776,77.776,77.761,77.768,72530000.0
2007-03-27 07:52:00,77.762,77.762,77.754,77.756,92350000.0
2007-03-27 07:53:00,77.768,77.793,77.765,77.793,82690000.0
2007-03-27 07:54:00,77.797,77.8,77.772,77.772,89070000.0
2007-03-27 07:55:00,77.763,77.787,77.763,77.787,58480000.0
2007-03-27 07:56:00,77.771,77.791,77.755,77.755,120470000.0
2007-03-27 07:57:00,77.763,77.768,77.752,77.756,23210000.0
2007-03-27 07:58:00,77.755,77.784,77.755,77.775,88900000.0
2007-03-27 07:59:00,77.786,77.788,77.779,77.788,58720000.0
2007-03-27 08:00:00,77.797,77.797,77.762,77.762,120030000.0
2007-03-27 08:01:00,77.77,77.77,77.752,77.762,10970000.0
2007-03-27 08:02:00,77.735,77.751,77.724,77.732,122390000.0
2007-03-27 08:03:00,77.747,77.763,77.727,77.763,72800000.0
2007-03-27 08:04:00,77.756,77.769,77.745,77.748,87410000.0
2007-03-27 08:05:00,77.738,77.757,77.729,77.729,83700000.0
2007-03-27 08:06:00,77.727,77.765,77.727,77.741,84850000.0
2007-03-27 08:07:00,77.766,77.772,77.744,77.769,60060000.0
2007-03-27 08:08:00,77.751,77.77,77.744,77.766,118890000.0
2007-03-27 08:09:00,77.754,77.759,77.735,77.759,18970000.0
2007-03-27 08:10:00,77.748,77.77,77.747,77.747,161710000.0
2007-03-27 08:11:00,77.753,77.755,77.748,77.755,73840000.0
2007-03-27 08:12:00,77.792,77.792,77.743,77.743,99980000.0
2007-03-27 08:13:00,77.765,77.77,77.765,77.769,62150000.0
2007-03-27 08:14:00,77.75,77.773,77.739,77.739,85790000.0
2007-03-27 08:15:00,77.764,77.764,77.745,77.751,61740000.0
2007-03-27 08:16:00,77.744,77.776,77.744,77.776,114250000.0
2007-03-27 08:17:00,77.758,77.766,77.74,77.763,153460000.0
2007-03-27 08:18:00,77.748,77.77,77.745,77.764,148840000.0
2007-03-27 08:19:00,77.75,77.771,77.743,77.748,136100000.0
2007-03-27 08:20:00,77.761,77.791,77.761,77.789,131750000.0
2007-03-27 08:21:00,77.775,77.798,77.764,77.783,137690000.0
2007-03-27 08:22:00,77.787,77.791,77.766,77.769,121540000.0
2007-03-27 08:23:00,77.78,77.802,77.774,77.774,124510000.0
2007-03-27 08:24:00,77.804,77.804,77.765,77.789,66020000.0
2007-03-27 08:25:00,77.775,77.792,77.765,77.783,93260000.0
2007-03-27 08:26:00,77.778,77.786,77.777,77.779,76680000.0
2007-03-27 08:27:00,77.752,77.77,77.752,77.759,78560000.0
2007-03-27 08:28:00,77.789,77.791,77.787,77.79,61120000.0
2007-03-27 08:29:00,77.77,77.794,77.763,77.785,120940000.0
2007-03-27 08:30:00,77.786,77.787,77.78,77.78,7700000.0
2007-03-27 08:31:00,77.786,77.786,77.78,77.78,8260000.0
2007-03-27 08:33:00,77.778,77.784,77.778,77.778,78730000.0
2007-03-27 08:34:00,77.754,77.785,77.754,77.785,59700000.0
2007-03-27 08:35:00,77.786,77.801,77.779,77.779,111950000.0
2007-03-27 08:36:00,77.778,77.8,77.778,77.797,11080000.0
2007-03-27 08:37:00,77.786,77.787,77.779,77.779,139200000.0
2007-03-27 08:38:00,77.785,77.79,77.78,77.787,140520000.0
2007-03-27 08:39:00,77.78,77.8,77.776,77.78,87730000.0
2007-03-27 08:40:00,77.786,77.786,77.772,77.775,51420000.0
2007-03-27 08:41:00,77.769,77.798,77.769,77.773,174570000.0
2007-03-27 08:42:00,77.806,77.806,77.775,77.779,155230000.0
2007-03-27 08:43:00,77.774,77.804,77.774,77.775,139160000.0
2007-03-27 08:44:00,77.797,77.797,77.756,77.793,82960000.0
2007-03-27 08:45:00,77.8,77.8,77.755,77.78,123490000.0
2007-03-27 08:46:00,77.785,77.789,77.763,77.763,145740000.0
2007-03-27 08:47:00,77.767,77.79,77.759,77.759,62780000.0
2007-03-27 08:48:00,77.803,77.803,77.781,77.781,94740000.0
2007-03-27 08:49:00,77.785,77.789,77.781,77.781,68590000.0
2007-03-27 08:51:00,77.778,77.778,77.71,77.746,63900000.0
2007-03-27 08:52:00,77.724,77.767,77.724,77.767,111510000.0
2007-03-27 08:53:00,77.732,77.752,77.725,77.738,148690000.0
2007-03-27 08:54:00,77.768,77.784,77.768,77.779,140820000.0
2007-03-27 08:55:00,77.746,77.761,77.698,77.761,129260000.0
2007-03-27 08:56:00,77.729,77.768,77.701,77.704,123980000.0
2007-03-27 08:57:00,77.72,77.77,77.72,77.724,132560000.0
2007-03-27 08:58:00,77.713,77.737,77.713,77.733,123730000.0
2007-03-27 08:59:00,77.722,77.722,77.703,77.703,120380000.0
2007-03-27 09:00:00,77.712,77.734,77.694,77.711,63150000.0
2007-03-27 09:01:00,77.703,77.724,77.703,77.714,91500000.0
2007-03-27 09:02:00,77.704,77.726,77.682,77.719,75220000.0
2007-03-27 09:03:00,77.725,77.766,77.725,77.748,79840000.0
2007-03-27 09:04:00,77.742,77.773,77.742,77.768,57510000.0
2007-03-27 09:05:00,77.751,77.768,77.737,77.75,121300000.0
2007-03-27 09:06:00,77.749,77.764,77.749,77.764,5440000.0
2007-03-27 09:07:00,77.757,77.771,77.744,77.76,136110000.0
2007-03-27 09:08:00,77.771,77.782,77.763,77.776,85300000.0
2007-03-27 09:09:00,77.772,77.772,77.745,77.76,119920000.0
2007-03-27 09:10:00,77.747,77.762,77.743,77.762,145480000.0
2007-03-27 09:11:00,77.747,77.763,77.742,77.763,72240000.0
2007-03-27 09:12:00,77.752,77.752,77.72,77.72,97100000.0
2007-03-27 09:13:00,77.735,77.744,77.725,77.73,59670000.0
2007-03-27 09:14:00,77.719,77.743,77.712,77.743,88510000.0
2007-03-27 09:15:00,77.755,77.755,77.727,77.732,63280000.0
2007-03-27 09:16:00,77.724,77.744,77.724,77.744,115340000.0
2007-03-27 09:17:00,77.721,77.737,77.721,77.723,143870000.0
2007-03-27 09:18:00,77.743,77.743,77.716,77.719,143900000.0
2007-03-27 09:19:00,77.711,77.721,77.708,77.711,134910000.0
2007-03-27 09:20:00,77.718,77.734,77.712,77.718,134700000.0
2007-03-27 09:21:00,77.728,77.733,77.714,77.714,127840000.0
2007-03-27 09:22:00,77.723,77.734,77.723,77.733,130150000.0
2007-03-27 09:23:00,77.719,77.742,77.717,77.742,128490000.0
2007-03-27 09:24:00,77.753,77.753,77.726,77.731,69860000.0
2007-03-27 09:25:00,77.739,77.739,77.727,77.733,89430000.0
2007-03-27 09:26:00,77.725,77.729,77.718,77.726,84270000.0
2007-03-27 09:27:00,77.737,77.743,77.724,77.743,89890000.0
2007-03-27 09:28:00,77.704,77.732,77.704,77.72,59340000.0
2007-03-27 09:29:00,77.728,77.742,77.717,77.721,119360000.0
2007-03-27 09:30:00,77.746,77.752,77.736,77.746,17270000.0
2007-03-27 09:31:00,77.736,77.742,77.734,77.74,17500000.0
2007-03-27 09:32:00,77.743,77.743,77.726,77.731,65370000.0
2007-03-27 09:33:00,77.722,77.739,77.722,77.731,112180000.0
2007-03-27 09:34:00,77.742,77.771,77.742,77.759,117560000.0
2007-03-27 09:35:00,77.751,77.776,77.751,77.776,105080000.0
2007-03-27 09:36:00,77.753,77.777,77.748,77.761,57650000.0
2007-03-27 09:37:00,77.776,77.776,77.735,77.735,89050000.0
2007-03-27 09:38:00,77.736,77.736,77.721,77.728,95130000.0
2007-03-27 09:39:00,77.742,77.742,77.715,77.715,74700000.0
2007-03-27 09:40:00,77.72,77.743,77.72,77.734,21820000.0
2007-03-27 09:41:00,77.73,77.743,77.73,77.739,58510000.0
2007-03-27 09:42:00,77.736,77.759,77.733,77.733,47430000.0
2007-03-27 09:44:00,77.721,77.74,77.721,77.736,76970000.0
2007-03-27 09:45:00,77.763,77.763,77.711,77.722,140850000.0
2007-03-27 09:46:00,77.716,77.732,77.708,77.732,48440000.0
2007-03-27 09:47:00,77.721,77.746,77.721,77.746,137170000.0
2007-03-27 09:48:00,77.763,77.764,77.723,77.764,112020000.0
2007-03-27 09:49:00,77.731,77.759,77.728,77.733,99400000.0
2007-03-27 09:50:00,77.74,77.753,77.732,77.742,124020000.0
2007-03-27 09:51:00,77.722,77.761,77.722,77.747,141780000.0
2007-03-27 09:52:00,77.741,77.761,77.734,77.756,68890000.0
2007-03-27 09:53:00,77.737,77.762,77.736,77.762,123920000.0
2007-03-27 09:54:00,77.764,77.771,77.743,77.764,127120000.0
2007-03-27 09:55:00,77.752,77.79,77.752,77.77,80450000.0
2007-03-27 09:56:00,77.765,77.782,77.759,77.759,51680000.0
2007-03-27 09:57:00,77.753,77.758,77.75,77.756,150690000.0
2007-03-27 09:58:00,77.789,77.789,77.745,77.774,133770000.0
2007-03-27 09:59:00,77.741,77.765,77.741,77.765,135450000.0
2007-03-27 10:00:00,77.747,77.785,77.737,77.775,77110000.0
2007-03-27 10:01:00,77.752,77.809,77.752,77.784,121390000.0
2007-03-27 10:02:00,77.782,77.822,77.781,77.781,150010000.0
2007-03-27 10:03:00,77.791,77.806,77.783,77.805,61850000.0
2007-03-27 10:04:00,77.803,77.831,77.794,77.821,92910000.0
2007-03-27 10:05:00,77.786,77.803,77.782,77.782,59710000.0
2007-03-27 10:06:00,77.786,77.796,77.767,77.779,87590000.0
2007-03-27 10:07:00,77.772,77.797,77.766,77.774,56050000.0
2007-03-27 10:08:00,77.783,77.805,77.777,77.805,99030000.0
2007-03-27 10:09:00,77.814,77.816,77.774,77.789,136280000.0
2007-03-27 10:10:00,77.777,77.787,77.777,77.786,126060000.0
2007-03-27 10:11:00,77.78,77.787,77.778,77.779,122530000.0
2007-03-27 10:12:00,77.791,77.81,77.777,77.783,117540000.0
2007-03-27 10:13:00,77.786,77.794,77.773,77.794,120860000.0
2007-03-27 10:14:00,77.782,77.798,77.772,77.789,109510000.0
2007-03-27 10:15:00,77.776,77.801,77.773,77.773,117570000.0
2007-03-27 10:16:00,77.764,77.805,77.764,77.805,65890000.0
2007-03-27 10:17:00,77.765,77.802,77.765,77.776,81080000.0
2007-03-27 10:18:00,77.793,77.797,77.771,77.771,72140000.0
2007-03-27 10:19:00,77.783,77.818,77.783,77.785,81500000.0
2007-03-27 10:20:00,77.794,77.825,77.794,77.825,54280000.0
2007-03-27 10:21:00,77.794,77.812,77.782,77.796,104790000.0
2007-03-27 10:22:00,77.776,77.808,77.775,77.808,8920000.0
2007-03-27 10:23:00,77.806,77.806,77.779,77.779,82120000.0
2007-03-27 10:24:00,77.812,77.812,77.788,77.799,69150000.0
2007-03-27 10:25:00,77.791,77.82,77.783,77.783,79290000.0
2007-03-27 10:26:00,77.788,77.788,77.781,77.783,48280000.0
2007-03-27 10:27:00,77.792,77.802,77.786,77.798,106330000.0
2007-03-27 10:28:00,77.809,77.818,77.801,77.807,19210000.0
2007-03-27 10:29:00,77.804,77.822,77.804,77.821,111980000.0
2007-03-27 10:30:00,77.811,77.817,77.793,77.817,116470000.0
2007-03-27 10:31:00,77.809,77.81,77.807,77.809,62140000.0
2007-03-27 10:32:00,77.821,77.821,77.815,77.815,80340000.0
2007-03-27 10:33:00,77.797,77.823,77.791,77.791,67220000.0
2007-03-27 10:34:00,77.802,77.834,77.802,77.834,71820000.0
2007-03-27 10:35:00,77.827,77.835,77.802,77.835,54070000.0
2007-03-27 10:36:00,77.83,77.83,77.797,77.811,100700000.0
2007-03-27 10:37:00,77.808,77.819,77.798,77.799,23030000.0
2007-03-27 10:38:00,77.792,77.821,77.792,77.802,35150000.0
2007-03-27 10:39:00,77.831,77.872,77.822,77.846,25770000.0
2007-03-27 10:40:00,77.841,77.86,77.831,77.831,37340000.0
2007-03-27 10:41:00,77.848,77.86,77.835,77.847,66370000.0
2007-03-27 10:42:00,77.862,77.913,77.856,77.899,112200000.0
2007-03-27 10:43:00,77.89,77.895,77.881,77.881,88260000.0
2007-03-27 10:44:00,77.896,77.907,77.885,77.893,83000000.0
2007-03-27 10:45:00,77.914,77.914,77.865,77.865,85430000.0
2007-03-27 10:46:00,77.886,77.886,77.865,77.867,135580000.0
2007-03-27 10:47:00,77.879,77.913,77.875,77.913,129020000.0
2007-03-27 10:48:00,77.88,77.919,77.88,77.906,154740000.0
2007-03-27 10:49:00,77.899,77.914,77.899,77.908,141620000.0
2007-03-27 10:50:00,77.901,77.915,77.901,77.909,75840000.0
2007-03-27 10:51:00,77.927,77.934,77.906,77.934,97480000.0
2007-03-27 10:52:00,77.926,77.932,77.912,77.921,87910000.0
2007-03-27 10:53:00,77.911,77.931,77.911,77.926,83270000.0
2007-03-27 10:54:00,77.92,77.932,77.913,77.913,78650000.0
2007-03-27 10:55:00,77.921,77.934,77.914,77.934,84740000.0
2007-03-27 10:56:00,77.927,77.95,77.926,77.939,37620000.0
2007-03-27 10:57:00,77.954,77.954,77.925,77.937,85020000.0
2007-03-27 10:58:00,77.966,77.967,77.961,77.967,99280000.0
2007-03-27 10:59:00,77.961,77.967,77.959,77.959,117310000.0
2007-03-27 11:00:00,77.928,77.965,77.928,77.965,108410000.0
2007-03-27 11:01:00,77.949,77.949,77.916,77.916,82010000.0
2007-03-27 11:02:00,77.922,77.945,77.922,77.945,87230000.0
2007-03-27 11:03:00,77.94,77.949,77.917,77.92,92390000.0
2007-03-27 11:04:00,77.929,77.954,77.923,77.935,57520000.0
2007-03-27 11:05:00,77.945,77.945,77.924,77.935,52560000.0
2007-03-27 11:06:00,77.915,77.945,77.908,77.914,110270000.0
2007-03-27 11:07:00,77.9,77.907,77.9,77.907,75780000.0
2007-03-27 11:08:00,77.898,77.904,77.889,77.89,92780000.0
2007-03-27 11:09:00,77.914,77.914,77.892,77.892,68620000.0
2007-03-27 11:10:00,77.903,77.925,77.903,77.925,76270000.0
2007-03-27 11:11:00,77.907,77.907,77.892,77.899,82890000.0
2007-03-27 11:12:00,77.894,77.919,77.88,77.896,51870000.0
2007-03-27 11:13:00,77.862,77.891,77.86,77.864,64060000.0
2007-03-27 11:14:00,77.869,77.893,77.864,77.893,109800000.0
2007-03-27 11:15:00,77.892,77.892,77.855,77.855,116080000.0
2007-03-27 11:16:00,77.865,77.882,77.852,77.861,99270000.0
2007-03-27 11:17:00,77.874,77.877,77.848,77.852,63090000.0
2007-03-27 11:18:00,77.875,77.875,77.845,77.849,81060000.0
2007-03-27 11:19:00,77.84,77.847,77.839,77.839,87050000.0
2007-03-27 11:20:00,77.852,77.891,77.852,77.891,68720000.0
2007-03-27 11:21:00,77.863,77.898,77.863,77.871,24260000.0
2007-03-27 11:22:00,77.887,77.892,77.863,77.87,60510000.0
2007-03-27 11:23:00,77.885,77.885,77.861,77.869,48230000.0
2007-03-27 11:24:00,77.866,77.899,77.866,77.889,97440000.0
2007-03-27 11:26:00,77.85,77.865,77.85,77.865,120530000.0
2007-03-27 11:27:00,77.878,77.882,77.846,77.882,47660000.0
2007-03-27 11:28:00,77.869,77.891,77.866,77.885,134820000.0
2007-03-27 11:29:00,77.866,77.867,77.859,77.867,108680000.0
2007-03-27 11:30:00,77.861,77.89,77.859,77.863,103260000.0
2007-03-27 11:31:00,77.868,77.884,77.855,77.876,118690000.0
2007-03-27 11:32:00,77.86,77.892,77.858,77.892,136800000.0
2007-03-27 11:33:00,77.917,77.919,77.916,77.918,62310000.0
2007-03-27 11:34:00,77.883,77.912,77.883,77.912,119900000.0
2007-03-27 11:35:00,77.882,77.914,77.882,77.914,121720000.0
2007-03-27 11:36:00,77.913,77.914,77.886,77.914,80600000.0
2007-03-27 11:37:00,77.878,77.901,77.87,77.87,45330000.0
2007-03-27 11:38:00,77.876,77.878,77.869,77.878,138040000.0
2007-03-27 11:39:00,77.87,77.901,77.868,77.868,135840000.0
2007-03-27 11:40:00,77.857,77.866,77.852,77.866,122870000.0
2007-03-27 11:41:00,77.84,77.847,77.84,77.847,72700000.0
2007-03-27 11:42:00,77.886,77.886,77.872,77.877,108960000.0
2007-03-27 11:43:00,77.837,77.841,77.832,77.835,133410000.0
2007-03-27 11:44:00,77.847,77.873,77.842,77.873,62480000.0
2007-03-27 11:45:00,77.874,77.874,77.834,77.846,85650000.0
2007-03-27 11:46:00,77.834,77.851,77.832,77.847,57640000.0
2007-03-27 11:47:00,77.826,77.845,77.822,77.822,85470000.0
2007-03-27 11:48:00,77.833,77.87,77.833,77.85,56530000.0
2007-03-27 11:49:00,77.824,77.844,77.816,77.844,108260000.0
2007-03-27 11:50:00,77.841,77.847,77.838,77.847,129050000.0
2007-03-27 11:51:00,77.86,77.86,77.835,77.835,125910000.0
2007-03-27 11:52:00,77.863,77.863,77.839,77.841,113830000.0
2007-03-27 11:53:00,77.83,77.847,77.83,77.847,114490000.0
2007-03-27 11:54:00,77.876,77.884,77.854,77.871,113110000.0
2007-03-27 11:55:00,77.862,77.881,77.862,77.881,111690000.0
2007-03-27 11:56:00,77.86,77.898,77.856,77.871,113300000.0
2007-03-27 11:57:00,77.894,77.894,77.873,77.873,64190000.0
2007-03-27 11:58:00,77.889,77.891,77.851,77.851,82060000.0
2007-03-27 11:59:00,77.875,77.884,77.869,77.869,64050000.0
2007-03-27 12:00:00,77.863,77.899,77.86,77.884,75220000.0
2007-03-27 12:01:00,77.862,77.872,77.855,77.869,56270000.0
2007-03-27 12:02:00,77.88,77.891,77.866,77.873,100570000.0
2007-03-27 12:03:00,77.89,77.89,77.875,77.878,8500000.0
2007-03-27 12:04:00,77.895,77.923,77.895,77.913,51200000.0
2007-03-27 12:05:00,77.884,77.923,77.884,77.923,145160000.0
2007-03-27 12:06:00,77.918,77.918,77.899,77.9,138040000.0
2007-03-27 12:08:00,77.904,77.912,77.885,77.907,86400000.0
2007-03-27 12:09:00,77.919,77.923,77.898,77.923,120860000.0
2007-03-27 12:10:00,77.913,77.913,77.893,77.903,156530000.0
2007-03-27 12:11:00,77.893,77.914,77.882,77.905,70610000.0
2007-03-27 12:12:00,77.901,77.918,77.891,77.891,99200000.0
2007-03-27 12:13:00,77.895,77.902,77.884,77.884,62500000.0
2007-03-27 12:15:00,77.888,77.919,77.876,77.881,68850000.0
2007-03-27 12:16:00,77.888,77.893,77.886,77.889,121480000.0
2007-03-27 12:17:00,77.884,77.911,77.884,77.911,131830000.0
2007-03-27 12:18:00,77.93,77.93,77.9,77.921,143770000.0
2007-03-27 12:19:00,77.927,77.927,77.918,77.919,132340000.0
2007-03-27 12:20:00,77.927,77.928,77.92,77.921,139960000.0
2007-03-27 12:21:00,77.918,77.921,77.905,77.912,124700000.0
2007-03-27 12:22:00,77.921,77.931,77.912,77.926,122960000.0
2007-03-27 12:24:00,77.934,77.934,77.905,77.905,59740000.0
2007-03-27 12:25:00,77.91,77.922,77.895,77.906,85540000.0
2007-03-27 12:26:00,77.918,77.935,77.918,77.935,73280000.0
2007-03-27 12:27:00,77.935,77.935,77.917,77.918,73450000.0
2007-03-27 12:28:00,77.924,77.924,77.905,77.905,49940000.0
2007-03-27 12:29:00,77.908,77.908,77.899,77.907,106050000.0
2007-03-27 12:30:00,77.929,77.929,77.91,77.91,6380000.0
2007-03-27 12:31:00,77.906,77.907,77.901,77.907,103560000.0
2007-03-27 12:32:00,77.916,77.918,77.91,77.91,82950000.0
2007-03-27 12:33:00,77.935,77.935,77.902,77.902,72390000.0
2007-03-27 12:34:00,77.89,77.897,77.888,77.897,79950000.0
2007-03-27 12:35:00,77.912,77.925,77.904,77.925,85540000.0
2007-03-27 12:36:00,77.915,77.915,77.894,77.897,37970000.0
2007-03-27 12:37:00,77.892,77.935,77.892,77.935,91480000.0
2007-03-27 12:38:00,77.916,77.919,77.91,77.911,103230000.0
2007-03-27 12:39:00,77.938,77.94,77.935,77.938,114640000.0
2007-03-27 12:40:00,77.918,77.92,77.916,77.918,113410000.0
2007-03-27 12:41:00,77.909,77.916,77.909,77.911,86520000.0
2007-03-27 12:42:00,77.944,77.944,77.908,77.924,72630000.0
2007-03-27 12:45:00,77.936,77.936,77.929,77.929,45650000.0
2007-03-27 12:48:00,77.938,77.939,77.936,77.938,92380000.0
2007-03-27 12:49:00,77.906,77.906,77.9,77.902,63310000.0
2007-03-27 12:50:00,77.892,77.914,77.892,77.914,67940000.0
2007-03-27 12:51:00,77.927,77.941,77.901,77.919,84640000.0
2007-03-27 12:53:00,77.896,77.896,77.891,77.891,59960000.0
2007-03-27 12:54:00,77.919,77.925,77.906,77.925,91910000.0
2007-03-27 12:56:00,77.907,77.907,77.9,77.9,88600000.0
2007-03-27 12:57:00,77.925,77.927,77.911,77.911,61310000.0
2007-03-27 12:58:00,77.901,77.908,77.901,77.901,72960000.0
2007-03-27 12:59:00,77.906,77.908,77.899,77.899,82180000.0
2007-03-27 13:00:00,77.933,77.933,77.903,77.903,59500000.0
2007-03-27 13:01:00,77.907,77.933,77.905,77.933,19620000.0
2007-03-27 13:03:00,77.94,77.94,77.906,77.933,45920000.0
2007-03-27 13:04:00,77.899,77.929,77.891,77.891,97770000.0
2007-03-27 13:05:00,77.895,77.899,77.895,77.898,70830000.0
2007-03-27 13:06:00,77.937,77.937,77.904,77.932,120880000.0
2007-03-27 13:07:00,77.929,77.935,77.914,77.921,45160000.0
2007-03-27 13:08:00,77.911,77.934,77.911,77.934,133200000.0
2007-03-27 13:09:00,77.933,77.933,77.915,77.915,102950000.0
2007-03-27 13:10:00,77.903,77.928,77.903,77.918,101690000.0
2007-03-27 13:11:00,77.931,77.954,77.927,77.929,129980000.0
2007-03-27 13:12:00,77.946,77.95,77.944,77.947,129020000.0
2007-03-27 13:13:00,77.924,77.947,77.924,77.929,67950000.0
2007-03-27 13:14:00,77.921,77.928,77.921,77.926,125140000.0
2007-03-27 13:15:00,77.98,77.98,77.932,77.945,122880000.0
2007-03-27 13:16:00,77.962,77.962,77.934,77.956,77300000.0
2007-03-27 13:18:00,77.919,77.957,77.919,77.921,151440000.0
2007-03-27 13:19:00,77.929,77.937,77.929,77.937,127080000.0
2007-03-27 13:20:00,77.929,77.932,77.924,77.928,119610000.0
2007-03-27 13:21:00,77.943,77.968,77.931,77.931,75070000.0
2007-03-27 13:22:00,77.922,77.929,77.917,77.921,103810000.0
2007-03-27 13:23:00,77.924,77.926,77.917,77.918,133030000.0
2007-03-27 13:24:00,77.954,77.954,77.95,77.951,54150000.0
2007-03-27 13:25:00,77.931,77.961,77.931,77.945,80560000.0
2007-03-27 13:26:00,77.961,77.994,77.961,77.994,51940000.0
2007-03-27 13:27:00,77.999,77.999,77.963,77.963,84610000.0
2007-03-27 13:28:00,77.985,77.988,77.954,77.961,69580000.0
2007-03-27 13:29:00,77.954,77.989,77.954,77.987,99490000.0
2007-03-27 13:30:00,77.994,77.994,77.972,77.972,127060000.0
2007-03-27 13:32:00,77.976,77.984,77.97,77.984,120150000.0
2007-03-27 13:33:00,78.003,78.003,77.969,77.971,114670000.0
2007-03-27 13:34:00,77.979,77.979,77.97,77.972,111940000.0
2007-03-27 13:35:00,77.976,77.976,77.967,77.967,111380000.0
2007-03-27 13:36:00,78.041,78.041,77.998,78.004,105070000.0
2007-03-27 13:37:00,77.978,77.978,77.969,77.97,59450000.0
2007-03-27 13:38:00,77.982,77.984,77.964,77.965,77890000.0
2007-03-27 13:39:00,77.961,77.989,77.961,77.962,71800000.0
2007-03-27 13:40:00,77.966,77.968,77.958,77.966,80740000.0
2007-03-27 13:42:00,78.004,78.004,77.966,77.966,107780000.0
2007-03-27 13:43:00,77.968,77.968,77.968,77.968,1690000.0
2007-03-27 13:44:00,77.995,77.995,77.967,77.984,136770000.0
2007-03-27 13:45:00,78.005,78.005,77.963,77.963,49830000.0
2007-03-27 13:46:00,77.966,77.969,77.961,77.969,142990000.0
2007-03-27 13:48:00,77.983,77.983,77.966,77.968,107240000.0
2007-03-27 13:49:00,77.953,77.982,77.953,77.974,144980000.0
2007-03-27 13:50:00,77.962,77.962,77.931,77.931,142030000.0
2007-03-27 13:51:00,77.937,77.949,77.925,77.93,74400000.0
2007-03-27 13:52:00,77.925,77.951,77.925,77.951,129030000.0
2007-03-27 13:53:00,77.92,77.95,77.92,77.935,150550000.0
2007-03-27 13:54:00,77.945,77.945,77.922,77.93,92120000.0
2007-03-27 13:55:00,77.924,77.944,77.919,77.919,49140000.0
2007-03-27 13:56:00,77.906,77.924,77.904,77.924,157580000.0
2007-03-27 13:57:00,77.937,77.937,77.928,77.929,152020000.0
2007-03-27 13:58:00,77.9,77.908,77.899,77.901,141170000.0
2007-03-27 13:59:00,77.906,77.907,77.9,77.905,90710000.0
2007-03-27 14:00:00,77.904,77.933,77.904,77.924,116240000.0
2007-03-27 14:01:00,77.897,77.906,77.896,77.897,144180000.0
2007-03-27 14:02:00,77.904,77.906,77.898,77.906,66920000.0
2007-03-27 14:03:00,77.934,77.934,77.919,77.934,100120000.0
2007-03-27 14:04:00,77.933,77.978,77.933,77.978,60530000.0
2007-03-27 14:05:00,77.964,77.989,77.956,77.97,94580000.0
2007-03-27 14:06:00,77.986,77.986,77.946,77.954,64770000.0
2007-03-27 14:07:00,77.94,77.984,77.94,77.984,106300000.0
2007-03-27 14:08:00,77.954,77.983,77.954,77.983,141950000.0
2007-03-27 14:09:00,77.992,77.995,77.965,77.995,135770000.0
2007-03-27 14:10:00,77.986,77.99,77.961,77.97,131930000.0
2007-03-27 14:11:00,77.995,77.995,77.981,77.982,123300000.0
2007-03-27 14:12:00,77.988,78.015,77.931,77.964,117740000.0
2007-03-27 14:13:00,77.94,77.947,77.914,77.932,128200000.0
2007-03-27 14:14:00,77.927,77.962,77.927,77.956,112100000.0
2007-03-27 14:15:00,77.943,77.962,77.935,77.956,70080000.0
2007-03-27 14:16:00,77.983,77.983,77.955,77.966,91440000.0
2007-03-27 14:17:00,77.966,77.983,77.947,77.967,75690000.0
2007-03-27 14:18:00,77.958,77.989,77.956,77.962,89200000.0
2007-03-27 14:19:00,77.95,77.976,77.95,77.976,50270000.0
2007-03-27 14:20:00,77.973,77.982,77.955,77.969,119690000.0
2007-03-27 14:21:00,77.965,77.978,77.953,77.953,14080000.0
2007-03-27 14:22:00,77.943,77.955,77.934,77.941,124420000.0
2007-03-27 14:23:00,77.928,77.946,77.928,77.946,113980000.0
2007-03-27 14:24:00,77.967,77.975,77.935,77.94,74660000.0
2007-03-27 14:26:00,77.926,77.935,77.926,77.931,76640000.0
2007-03-27 14:27:00,77.952,77.955,77.926,77.955,92360000.0
2007-03-27 14:28:00,77.94,77.948,77.927,77.929,62280000.0
2007-03-27 14:29:00,77.923,77.942,77.916,77.928,127040000.0
2007-03-27 14:30:00,77.933,77.964,77.933,77.964,16680000.0
2007-03-27 14:31:00,77.942,77.948,77.91,77.913,86880000.0
2007-03-27 14:32:00,77.902,77.92,77.889,77.912,60470000.0
2007-03-27 14:33:00,77.903,77.915,77.895,77.915,123320000.0
2007-03-27 14:34:00,77.874,77.894,77.869,77.876,18520000.0
2007-03-27 14:35:00,77.861,77.88,77.854,77.861,62630000.0
2007-03-27 14:36:00,77.855,77.884,77.855,77.863,121150000.0
2007-03-27 14:37:00,77.842,77.857,77.838,77.839,22270000.0
2007-03-27 14:38:00,77.836,77.861,77.836,77.852,56620000.0
2007-03-27 14:39:00,77.844,77.859,77.835,77.847,121120000.0
2007-03-27 14:40:00,77.836,77.858,77.834,77.839,24830000.0
2007-03-27 14:41:00,77.849,77.866,77.836,77.866,56730000.0
2007-03-27 14:42:00,77.893,77.893,77.839,77.851,118570000.0
2007-03-27 14:43:00,77.853,77.864,77.853,77.864,3610000.0
2007-03-27 14:44:00,77.866,77.881,77.839,77.881,54430000.0
2007-03-27 14:45:00,77.878,77.894,77.868,77.883,113770000.0
2007-03-27 14:46:00,77.867,77.889,77.862,77.868,23580000.0
2007-03-27 14:47:00,77.863,77.893,77.863,77.893,136660000.0
2007-03-27 14:48:00,77.913,77.913,77.872,77.872,133870000.0
2007-03-27 14:49:00,77.875,77.878,77.87,77.878,123790000.0
2007-03-27 14:50:00,77.909,77.909,77.873,77.873,133370000.0
2007-03-27 14:51:00,77.901,77.903,77.875,77.903,124550000.0
2007-03-27 14:52:00,77.891,77.916,77.887,77.914,67790000.0
2007-03-27 14:53:00,77.929,77.929,77.896,77.905,99830000.0
2007-03-27 14:54:00,77.9,77.924,77.9,77.909,73890000.0
2007-03-27 14:56:00,77.917,77.917,77.911,77.912,64130000.0
2007-03-27 14:57:00,77.946,77.946,77.899,77.904,123910000.0
2007-03-27 14:58:00,77.883,77.903,77.874,77.902,15520000.0
2007-03-27 14:59:00,77.883,77.883,77.852,77.868,124830000.0
2007-03-27 15:00:00,77.862,77.889,77.856,77.88,71870000.0
2007-03-27 15:01:00,77.865,77.883,77.855,77.882,96060000.0
2007-03-27 15:02:00,77.866,77.893,77.858,77.86,71570000.0
2007-03-27 15:03:00,77.852,77.889,77.852,77.878,87640000.0
2007-03-27 15:04:00,77.873,77.891,77.863,77.863,60460000.0
2007-03-27 15:05:00,77.883,77.883,77.859,77.866,122210000.0
2007-03-27 15:06:00,77.877,77.877,77.857,77.857,6610000.0
2007-03-27 15:07:00,77.853,77.879,77.853,77.871,13180000.0
2007-03-27 15:08:00,77.862,77.881,77.858,77.878,64160000.0
2007-03-27 15:09:00,77.886,77.886,77.859,77.869,123380000.0
2007-03-27 15:11:00,77.859,77.883,77.859,77.87,79670000.0
2007-03-27 15:12:00,77.893,77.906,77.87,77.89,86600000.0
2007-03-27 15:13:00,77.848,77.864,77.835,77.835,62950000.0
2007-03-27 15:14:00,77.843,77.861,77.825,77.825,115750000.0
2007-03-27 15:15:00,77.841,77.842,77.817,77.829,24450000.0
2007-03-27 15:16:00,77.837,77.859,77.828,77.859,12280000.0
2007-03-27 15:17:00,77.851,77.851,77.833,77.841,77310000.0
2007-03-27 15:18:00,77.864,77.87,77.843,77.851,86350000.0
2007-03-27 15:19:00,77.863,77.909,77.858,77.909,57430000.0
2007-03-27 15:20:00,77.911,77.912,77.888,77.903,119030000.0
2007-03-27 15:21:00,77.885,77.9,77.883,77.883,18440000.0
2007-03-27 15:22:00,77.874,77.876,77.853,77.853,17080000.0
2007-03-27 15:23:00,77.882,77.882,77.836,77.85,116670000.0
2007-03-27 15:24:00,77.869,77.869,77.84,77.846,18480000.0
2007-03-27 15:25:00,77.842,77.863,77.838,77.863,88950000.0
2007-03-27 15:26:00,77.86,77.868,77.86,77.868,56510000.0
2007-03-27 15:27:00,77.851,77.862,77.838,77.862,123700000.0
2007-03-27 15:28:00,77.846,77.846,77.843,77.843,8910000.0
2007-03-27 15:29:00,77.857,77.863,77.84,77.84,117080000.0
2007-03-27 15:30:00,77.861,77.861,77.837,77.85,118420000.0
2007-03-27 15:31:00,77.834,77.834,77.814,77.814,69430000.0
2007-03-27 15:32:00,77.815,77.82,77.812,77.815,82780000.0
2007-03-27 15:33:00,77.808,77.833,77.802,77.819,71320000.0
2007-03-27 15:34:00,77.825,77.832,77.793,77.793,90430000.0
2007-03-27 15:35:00,77.8,77.822,77.785,77.785,60270000.0
2007-03-27 15:36:00,77.777,77.808,77.764,77.773,115290000.0
2007-03-27 15:37:00,77.759,77.798,77.759,77.784,19200000.0
2007-03-27 15:38:00,77.767,77.792,77.756,77.792,77320000.0
2007-03-27 15:39:00,77.793,77.796,77.78,77.78,87020000.0
2007-03-27 15:40:00,77.768,77.777,77.756,77.777,58070000.0
2007-03-27 15:41:00,77.791,77.801,77.784,77.784,110490000.0
2007-03-27 15:42:00,77.79,77.79,77.772,77.772,7130000.0
2007-03-27 15:43:00,77.776,77.797,77.776,77.78,13740000.0
2007-03-27 15:44:00,77.784,77.799,77.775,77.789,64170000.0
2007-03-27 15:45:00,77.799,77.822,77.796,77.8,87160000.0
2007-03-27 15:46:00,77.817,77.834,77.805,77.818,67750000.0
2007-03-27 15:47:00,77.793,77.821,77.784,77.79,117550000.0
2007-03-27 15:48:00,77.811,77.821,77.79,77.8,143550000.0
2007-03-27 15:49:00,77.807,77.83,77.796,77.83,139110000.0
2007-03-27 15:50:00,77.825,77.825,77.8,77.807,133760000.0
2007-03-27 15:51:00,77.804,77.821,77.804,77.812,134330000.0
2007-03-27 15:52:00,77.807,77.807,77.791,77.804,119250000.0
2007-03-27 15:53:00,77.782,77.788,77.779,77.785,124170000.0
2007-03-27 15:54:00,77.778,77.792,77.778,77.787,121590000.0
2007-03-27 15:55:00,77.783,77.82,77.783,77.82,73580000.0
2007-03-27 15:56:00,77.812,77.827,77.791,77.791,88550000.0
2007-03-27 15:57:00,77.809,77.827,77.792,77.8,68380000.0
2007-03-27 15:58:00,77.825,77.832,77.809,77.809,80780000.0
2007-03-27 15:59:00,77.802,77.814,77.795,77.807,59720000.0
2007-03-27 16:00:00,77.797,77.808,77.748,77.763,123040000.0
2007-03-27 16:01:00,77.772,77.793,77.767,77.77,23370000.0
2007-03-27 16:02:00,77.771,77.771,77.737,77.754,94400000.0
2007-03-27 16:03:00,77.772,77.801,77.772,77.794,62640000.0
2007-03-27 16:04:00,77.813,77.833,77.804,77.833,117770000.0
2007-03-27 16:05:00,77.854,77.854,77.812,77.827,140960000.0
2007-03-27 16:06:00,77.822,77.856,77.82,77.837,135400000.0
2007-03-27 16:07:00,77.861,77.872,77.843,77.843,138170000.0
2007-03-27 16:08:00,77.844,77.85,77.826,77.84,135270000.0
2007-03-27 16:09:00,77.813,77.836,77.808,77.836,128880000.0
2007-03-27 16:10:00,77.813,77.817,77.765,77.779,124890000.0
2007-03-27 16:11:00,77.784,77.795,77.771,77.78,120810000.0
2007-03-27 16:12:00,77.774,77.817,77.774,77.791,68360000.0
2007-03-27 16:13:00,77.786,77.801,77.763,77.782,89040000.0
2007-03-27 16:14:00,77.752,77.764,77.692,77.692,74780000.0
2007-03-27 16:15:00,77.693,77.713,77.659,77.679,79780000.0
2007-03-27 16:16:00,77.695,77.731,77.695,77.71,61050000.0
2007-03-27 16:17:00,77.732,77.732,77.7,77.718,124480000.0
2007-03-27 16:18:00,77.735,77.735,77.704,77.71,11750000.0
2007-03-27 16:19:00,77.702,77.733,77.702,77.733,121050000.0
2007-03-27 16:20:00,77.723,77.728,77.675,77.694,117200000.0
2007-03-27 16:21:00,77.697,77.712,77.666,77.681,69790000.0
2007-03-27 16:22:00,77.695,77.711,77.687,77.711,91490000.0
2007-03-27 16:23:00,77.681,77.719,77.681,77.719,73480000.0
2007-03-27 16:24:00,77.727,77.74,77.716,77.73,87820000.0
2007-03-27 16:25:00,77.719,77.732,77.705,77.705,61860000.0
2007-03-27 16:26:00,77.698,77.71,77.684,77.71,109500000.0
2007-03-27 16:27:00,77.703,77.711,77.691,77.699,19470000.0
2007-03-27 16:28:00,77.712,77.717,77.693,77.697,16690000.0
2007-03-27 16:29:00,77.705,77.712,77.697,77.697,86440000.0
2007-03-27 16:30:00,77.699,77.721,77.673,77.704,80640000.0
2007-03-27 16:31:00,77.685,77.702,77.648,77.651,80690000.0
2007-03-27 16:32:00,77.644,77.669,77.629,77.635,55950000.0
2007-03-27 16:33:00,77.644,77.665,77.634,77.665,115290000.0
2007-03-27 16:34:00,77.658,77.672,77.654,77.667,23210000.0
2007-03-27 16:35:00,77.638,77.652,77.623,77.63,55680000.0
2007-03-27 16:36:00,77.66,77.68,77.644,77.656,120310000.0
2007-03-27 16:37:00,77.67,77.695,77.669,77.676,23270000.0
2007-03-27 16:38:00,77.69,77.713,77.687,77.713,124100000.0
2007-03-27 16:39:00,77.695,77.724,77.695,77.711,127230000.0
2007-03-27 16:40:00,77.682,77.713,77.682,77.713,127280000.0
2007-03-27 16:41:00,77.701,77.731,77.694,77.711,121580000.0
2007-03-27 16:42:00,77.701,77.734,77.698,77.734,65720000.0
2007-03-27 16:43:00,77.749,77.751,77.725,77.742,90660000.0
2007-03-27 16:44:00,77.73,77.73,77.703,77.703,76920000.0
2007-03-27 16:45:00,77.728,77.729,77.701,77.701,85100000.0
2007-03-27 16:46:00,77.72,77.737,77.72,77.729,62900000.0
2007-03-27 16:47:00,77.735,77.735,77.712,77.712,115670000.0
2007-03-27 16:48:00,77.735,77.735,77.711,77.723,11400000.0
2007-03-27 16:49:00,77.735,77.742,77.705,77.71,81890000.0
2007-03-27 16:50:00,77.699,77.733,77.699,77.717,99310000.0
2007-03-27 16:51:00,77.72,77.722,77.703,77.708,74210000.0
2007-03-27 16:52:00,77.722,77.739,77.714,77.72,81590000.0
2007-03-27 16:53:00,77.731,77.759,77.723,77.742,95590000.0
2007-03-27 16:54:00,77.749,77.769,77.734,77.74,59660000.0
2007-03-27 16:55:00,77.755,77.787,77.755,77.78,69710000.0
2007-03-27 16:56:00,77.742,77.766,77.742,77.766,110130000.0
2007-03-27 16:57:00,77.73,77.754,77.724,77.754,117510000.0
2007-03-27 16:58:00,77.748,77.752,77.735,77.739,104810000.0
2007-03-27 16:59:00,77.768,77.784,77.749,77.774,66700000.0
2007-03-27 17:00:00,77.741,77.768,77.736,77.753,86190000.0
2007-03-27 17:01:00,77.729,77.753,77.725,77.739,87060000.0
2007-03-27 17:02:00,77.742,77.742,77.698,77.719,70880000.0
2007-03-27 17:03:00,77.714,77.726,77.708,77.726,21760000.0
2007-03-27 17:04:00,77.7,77.724,77.694,77.724,64820000.0
2007-03-27 17:05:00,77.704,77.721,77.704,77.709,47060000.0
2007-03-27 17:06:00,77.734,77.734,77.715,77.715,103940000.0
2007-03-27 17:07:00,77.74,77.74,77.699,77.709,75980000.0
2007-03-27 17:08:00,77.703,77.721,77.697,77.704,146640000.0
2007-03-27 17:09:00,77.723,77.723,77.683,77.69,54760000.0
2007-03-27 17:10:00,77.677,77.7,77.667,77.693,145600000.0
2007-03-27 17:11:00,77.714,77.743,77.714,77.727,112930000.0
2007-03-27 17:12:00,77.754,77.754,77.717,77.74,119090000.0
2007-03-27 17:13:00,77.725,77.731,77.705,77.723,137340000.0
2007-03-27 17:14:00,77.736,77.74,77.734,77.738,140810000.0
2007-03-27 17:15:00,77.718,77.749,77.714,77.714,74480000.0
2007-03-27 17:16:00,77.724,77.724,77.694,77.708,146420000.0
2007-03-27 17:17:00,77.679,77.687,77.678,77.679,133970000.0
2007-03-27 17:18:00,77.694,77.699,77.682,77.69,92230000.0
2007-03-27 17:19:00,77.685,77.711,77.685,77.703,46640000.0
2007-03-27 17:20:00,77.675,77.701,77.662,77.662,162670000.0
2007-03-27 17:21:00,77.713,77.713,77.662,77.667,153440000.0
2007-03-27 17:22:00,77.658,77.674,77.653,77.653,142410000.0
2007-03-27 17:23:00,77.643,77.672,77.643,77.655,90250000.0
2007-03-27 17:24:00,77.67,77.683,77.654,77.654,118740000.0
2007-03-27 17:25:00,77.659,77.693,77.655,77.693,142470000.0
2007-03-27 17:26:00,77.683,77.693,77.653,77.658,69110000.0
2007-03-27 17:27:00,77.671,77.671,77.642,77.642,100530000.0
2007-03-27 17:28:00,77.629,77.665,77.629,77.665,63120000.0
2007-03-27 17:29:00,77.651,77.673,77.644,77.666,93230000.0
2007-03-27 17:30:00,77.63,77.665,77.618,77.646,62190000.0
2007-03-27 17:31:00,77.628,77.643,77.616,77.621,112550000.0
2007-03-27 17:32:00,77.637,77.637,77.594,77.601,148280000.0
2007-03-27 17:33:00,77.635,77.639,77.605,77.62,130130000.0
2007-03-27 17:34:00,77.631,77.65,77.619,77.637,131130000.0
2007-03-27 17:35:00,77.663,77.663,77.634,77.642,135990000.0
2007-03-27 17:36:00,77.634,77.67,77.634,77.64,116760000.0
2007-03-27 17:37:00,77.669,77.671,77.644,77.649,116450000.0
2007-03-27 17:38:00,77.661,77.681,77.661,77.668,121580000.0
2007-03-27 17:39:00,77.664,77.684,77.664,77.684,62630000.0
2007-03-27 17:40:00,77.667,77.683,77.667,77.675,87760000.0
2007-03-27 17:41:00,77.697,77.697,77.656,77.664,84280000.0
2007-03-27 17:42:00,77.682,77.682,77.642,77.642,84350000.0
2007-03-27 17:43:00,77.662,77.662,77.636,77.646,57860000.0
2007-03-27 17:44:00,77.67,77.672,77.656,77.668,111970000.0
2007-03-27 17:45:00,77.682,77.693,77.674,77.674,18300000.0
2007-03-27 17:46:00,77.662,77.692,77.662,77.68,136150000.0
2007-03-27 17:47:00,77.707,77.707,77.671,77.671,123180000.0
2007-03-27 17:48:00,77.691,77.691,77.664,77.677,124210000.0
2007-03-27 17:49:00,77.674,77.7,77.674,77.679,60940000.0
2007-03-27 17:50:00,77.69,77.703,77.676,77.687,91100000.0
2007-03-27 17:51:00,77.691,77.701,77.674,77.674,73090000.0
2007-03-27 17:52:00,77.679,77.696,77.65,77.65,90960000.0
2007-03-27 17:53:00,77.664,77.685,77.664,77.685,59650000.0
2007-03-27 17:54:00,77.692,77.692,77.656,77.663,113300000.0
2007-03-27 17:55:00,77.657,77.677,77.657,77.677,11640000.0
2007-03-27 17:56:00,77.684,77.696,77.684,77.693,52500000.0
2007-03-27 17:57:00,77.668,77.69,77.662,77.671,165400000.0
2007-03-27 17:58:00,77.674,77.674,77.65,77.659,158930000.0
2007-03-27 17:59:00,77.65,77.657,77.649,77.657,142410000.0
2007-03-27 18:00:00,77.686,77.686,77.662,77.662,81110000.0
2007-03-27 18:01:00,77.65,77.659,77.647,77.652,115730000.0
2007-03-27 18:02:00,77.645,77.667,77.645,77.667,154200000.0
2007-03-27 18:03:00,77.669,77.669,77.652,77.66,67650000.0
2007-03-27 18:04:00,77.648,77.649,77.644,77.646,95390000.0
2007-03-27 18:05:00,77.654,77.671,77.645,77.65,69110000.0
2007-03-27 18:06:00,77.645,77.679,77.645,77.674,91280000.0
2007-03-27 18:08:00,77.674,77.699,77.674,77.683,123170000.0
2007-03-27 18:09:00,77.673,77.7,77.673,77.676,147660000.0
2007-03-27 18:10:00,77.678,77.704,77.676,77.704,149120000.0
2007-03-27 18:12:00,77.697,77.701,77.696,77.698,127150000.0
2007-03-27 18:15:00,77.725,77.728,77.721,77.722,128270000.0
2007-03-27 18:17:00,77.692,77.692,77.684,77.686,91260000.0
2007-03-27 18:18:00,77.726,77.73,77.723,77.727,76360000.0
2007-03-27 18:19:00,77.701,77.716,77.701,77.716,86100000.0
2007-03-27 18:20:00,77.692,77.705,77.692,77.705,57720000.0
2007-03-27 18:21:00,77.705,77.705,77.673,77.689,118580000.0
2007-03-27 18:22:00,77.685,77.702,77.673,77.702,15670000.0
2007-03-27 18:23:00,77.687,77.691,77.686,77.69,136160000.0
2007-03-27 18:24:00,77.716,77.716,77.684,77.684,131520000.0
2007-03-27 18:25:00,77.688,77.692,77.679,77.692,142640000.0
2007-03-27 18:26:00,77.716,77.72,77.716,77.719,120940000.0
2007-03-27 18:27:00,77.739,77.74,77.737,77.739,68260000.0
2007-03-27 18:29:00,77.705,77.734,77.703,77.718,83930000.0
2007-03-27 18:30:00,77.713,77.737,77.713,77.72,94800000.0
2007-03-27 18:31:00,77.698,77.701,77.697,77.7,62670000.0
2007-03-27 18:32:00,77.693,77.706,77.687,77.706,127820000.0
2007-03-27 18:33:00,77.702,77.702,77.677,77.693,18800000.0
2007-03-27 18:34:00,77.709,77.71,77.706,77.71,125180000.0
2007-03-27 18:35:00,77.689,77.689,77.678,77.679,129940000.0
2007-03-27 18:36:00,77.711,77.711,77.694,77.694,129250000.0
2007-03-27 18:37:00,77.696,77.696,77.69,77.691,71290000.0
2007-03-27 18:39:00,77.696,77.717,77.69,77.707,79750000.0
2007-03-27 18:40:00,77.7,77.715,77.693,77.715,90540000.0
2007-03-27 18:41:00,77.693,77.716,77.693,77.716,61130000.0
2007-03-27 18:42:00,77.694,77.715,77.691,77.691,122020000.0
2007-03-27 18:43:00,77.696,77.714,77.695,77.714,14640000.0
2007-03-27 18:45:00,77.711,77.713,77.698,77.698,92070000.0
2007-03-27 18:48:00,77.714,77.714,77.69,77.704,152910000.0
2007-03-27 18:49:00,77.699,77.715,77.694,77.707,149980000.0
2007-03-27 18:50:00,77.7,77.716,77.7,77.708,135730000.0
2007-03-27 18:51:00,77.715,77.715,77.7,77.7,129090000.0
2007-03-27 18:52:00,77.692,77.697,77.691,77.697,121420000.0
2007-03-27 18:53:00,77.692,77.704,77.692,77.704,134950000.0
2007-03-27 18:54:00,77.704,77.709,77.693,77.701,125640000.0
2007-03-27 18:55:00,77.691,77.698,77.69,77.698,69130000.0
2007-03-27 18:57:00,77.726,77.73,77.723,77.727,88600000.0
2007-03-27 18:59:00,77.729,77.734,77.705,77.727,56740000.0
2007-03-27 19:00:00,77.715,77.741,77.706,77.735,122140000.0
2007-03-27 19:01:00,77.708,77.729,77.708,77.729,11300000.0
2007-03-27 19:03:00,77.72,77.728,77.72,77.72,84720000.0
2007-03-27 19:04:00,77.693,77.705,77.688,77.699,127790000.0
2007-03-27 19:05:00,77.714,77.729,77.7,77.714,150180000.0
2007-03-27 19:06:00,77.723,77.728,77.702,77.718,68330000.0
2007-03-27 19:07:00,77.7,77.725,77.694,77.7,102880000.0
2007-03-27 19:08:00,77.708,77.741,77.708,77.713,63120000.0
2007-03-27 19:09:00,77.743,77.748,77.741,77.746,95730000.0
2007-03-27 19:10:00,77.716,77.718,77.711,77.718,66020000.0
2007-03-27 19:12:00,77.714,77.732,77.714,77.714,148890000.0
2007-03-27 19:13:00,77.717,77.718,77.708,77.718,136310000.0
2007-03-27 19:14:00,77.726,77.726,77.718,77.719,135090000.0
2007-03-27 19:15:00,77.751,77.751,77.716,77.737,131450000.0
2007-03-27 19:17:00,77.749,77.751,77.744,77.747,132840000.0
2007-03-27 19:18:00,77.736,77.765,77.725,77.765,119830000.0
2007-03-27 19:19:00,77.735,77.763,77.734,77.734,73870000.0
2007-03-27 19:20:00,77.755,77.761,77.755,77.757,91090000.0
2007-03-27 19:21:00,77.737,77.754,77.736,77.754,82940000.0
2007-03-27 19:23:00,77.745,77.772,77.745,77.772,49700000.0
2007-03-27 19:24:00,77.787,77.788,77.78,77.781,101740000.0
2007-03-27 19:25:00,77.744,77.755,77.734,77.754,11700000.0
2007-03-27 19:26:00,77.75,77.763,77.732,77.763,137330000.0
2007-03-27 19:27:00,77.757,77.757,77.748,77.748,83590000.0
2007-03-27 19:28:00,77.72,77.722,77.708,77.714,98590000.0
2007-03-27 19:29:00,77.723,77.725,77.716,77.725,122140000.0
2007-03-27 19:30:00,77.723,77.739,77.715,77.739,77370000.0
2007-03-27 19:31:00,77.717,77.73,77.717,77.723,89250000.0
2007-03-27 19:32:00,77.715,77.727,77.715,77.726,50590000.0
2007-03-27 19:33:00,77.723,77.759,77.723,77.741,50830000.0
2007-03-27 19:34:00,77.735,77.764,77.735,77.764,86880000.0
2007-03-27 19:35:00,77.75,77.773,77.75,77.773,62320000.0
2007-03-27 19:36:00,77.767,77.776,77.742,77.769,119320000.0
2007-03-27 19:37:00,77.737,77.762,77.737,77.743,141670000.0
2007-03-27 19:38:00,77.73,77.747,77.73,77.747,100560000.0
2007-03-27 19:39:00,77.771,77.776,77.77,77.776,123690000.0
2007-03-27 19:40:00,77.739,77.741,77.736,77.738,123510000.0
2007-03-27 19:41:00,77.767,77.77,77.764,77.765,111510000.0
2007-03-27 19:42:00,77.775,77.777,77.769,77.769,100220000.0
2007-03-27 19:43:00,77.744,77.746,77.732,77.735,71180000.0
2007-03-27 19:44:00,77.729,77.737,77.729,77.736,65700000.0
2007-03-27 19:45:00,77.768,77.768,77.757,77.759,64950000.0
2007-03-27 19:47:00,77.758,77.762,77.754,77.754,47840000.0
2007-03-27 19:48:00,77.734,77.764,77.734,77.764,78580000.0
2007-03-27 19:49:00,77.74,77.747,77.74,77.74,73270000.0
2007-03-27 19:50:00,77.748,77.748,77.739,77.739,70420000.0
2007-03-27 19:51:00,77.75,77.764,77.749,77.764,98760000.0
2007-03-27 19:52:00,77.743,77.743,77.721,77.735,121180000.0
2007-03-27 19:53:00,77.723,77.729,77.723,77.725,117840000.0
2007-03-27 19:54:00,77.731,77.746,77.725,77.725,102480000.0
2007-03-27 19:57:00,77.754,77.755,77.753,77.755,22980000.0
2007-03-27 19:58:00,77.721,77.734,77.721,77.725,75750000.0
2007-03-27 19:59:00,77.736,77.753,77.736,77.753,119450000.0
2007-03-27 20:00:00,77.762,77.762,77.73,77.73,67020000.0
2007-03-27 20:01:00,77.743,77.76,77.727,77.744,95250000.0
2007-03-27 20:03:00,77.747,77.747,77.713,77.713,92510000.0
2007-03-27 20:05:00,77.719,77.721,77.713,77.716,92680000.0
2007-03-27 20:06:00,77.726,77.745,77.714,77.722,84910000.0
2007-03-27 20:07:00,77.712,77.72,77.711,77.711,66950000.0
2007-03-27 20:08:00,77.718,77.725,77.709,77.711,121350000.0
2007-03-27 20:09:00,77.75,77.756,77.748,77.754,70200000.0
2007-03-27 20:10:00,77.716,77.716,77.716,77.716,2630000.0
2007-03-27 20:12:00,77.747,77.749,77.745,77.748,90500000.0
2007-03-27 20:15:00,77.759,77.759,77.728,77.728,53070000.0
2007-03-27 20:17:00,77.718,77.726,77.718,77.725,93810000.0
2007-03-27 20:18:00,77.744,77.75,77.741,77.742,60950000.0
2007-03-27 20:20:00,77.72,77.727,77.72,77.726,54480000.0
2007-03-27 20:21:00,77.723,77.741,77.723,77.729,35610000.0
2007-03-27 20:22:00,77.721,77.735,77.721,77.725,89270000.0
2007-03-27 20:23:00,77.715,77.741,77.715,77.741,88130000.0
2007-03-27 20:24:00,77.747,77.75,77.746,77.749,82380000.0
2007-03-27 20:25:00,77.711,77.717,77.711,77.716,45790000.0
2007-03-27 20:27:00,77.743,77.743,77.711,77.717,70780000.0
2007-03-27 20:28:00,77.709,77.735,77.709,77.735,91750000.0
2007-03-27 20:30:00,77.75,77.75,77.738,77.739,100720000.0
2007-03-27 20:31:00,77.704,77.726,77.704,77.726,99210000.0
2007-03-27 20:32:00,77.692,77.723,77.692,77.723,102960000.0
2007-03-27 20:33:00,77.694,77.733,77.694,77.714,13230000.0
2007-03-27 20:34:00,77.734,77.734,77.702,77.702,98900000.0
2007-03-27 20:35:00,77.709,77.728,77.704,77.711,62360000.0
2007-03-27 20:36:00,77.734,77.734,77.72,77.72,3190000.0
2007-03-27 20:37:00,77.706,77.707,77.699,77.699,56900000.0
2007-03-27 20:38:00,77.705,77.705,77.699,77.699,74760000.0
2007-03-27 20:39:00,77.722,77.722,77.686,77.703,105620000.0
2007-03-27 20:40:00,77.718,77.721,77.715,77.719,136890000.0
2007-03-27 20:41:00,77.699,77.719,77.693,77.696,117400000.0
2007-03-27 20:42:00,77.689,77.717,77.689,77.712,83570000.0
2007-03-27 20:43:00,77.708,77.716,77.706,77.715,98850000.0
2007-03-27 20:45:00,77.716,77.719,77.71,77.711,132940000.0
2007-03-27 20:46:00,77.703,77.723,77.703,77.723,88870000.0
2007-03-27 20:48:00,77.758,77.76,77.754,77.754,78010000.0
2007-03-27 20:49:00,77.705,77.73,77.704,77.73,11280000.0
2007-03-27 20:50:00,77.698,77.72,77.698,77.72,200730000.0
2007-03-27 20:51:00,77.717,77.719,77.705,77.716,156970000.0
2007-03-27 20:52:00,77.702,77.723,77.693,77.716,112210000.0
2007-03-27 20:53:00,77.703,77.723,77.697,77.723,84560000.0
2007-03-27 20:54:00,77.741,77.751,77.74,77.744,106620000.0
2007-03-27 20:55:00,77.715,77.73,77.714,77.73,17570000.0
2007-03-27 20:56:00,77.724,77.731,77.701,77.711,133560000.0
2007-03-27 20:57:00,77.728,77.744,77.725,77.744,167680000.0
2007-03-27 20:58:00,77.754,77.754,77.741,77.741,130330000.0
2007-03-27 20:59:00,77.748,77.757,77.733,77.753,146200000.0
2007-03-27 21:00:00,77.74,77.757,77.724,77.724,137760000.0
2007-03-27 21:01:00,77.73,77.731,77.725,77.725,114030000.0
2007-03-27 21:03:00,77.757,77.758,77.755,77.758,48930000.0
2007-03-27 21:04:00,77.738,77.738,77.738,77.738,1130000.0
2007-03-27 21:05:00,77.725,77.727,77.723,77.724,112580000.0
2007-03-27 21:06:00,77.739,77.746,77.724,77.727,86330000.0
2007-03-27 21:07:00,77.706,77.709,77.706,77.709,4130000.0
2007-03-27 21:08:00,77.714,77.719,77.708,77.719,58060000.0
2007-03-27 21:09:00,77.728,77.742,77.725,77.73,120310000.0
2007-03-27 21:10:00,77.718,77.726,77.712,77.726,93380000.0
2007-03-27 21:11:00,77.735,77.737,77.73,77.73,75900000.0
2007-03-27 21:12:00,77.749,77.75,77.741,77.743,104050000.0
2007-03-27 21:14:00,77.72,77.726,77.72,77.725,97050000.0
2007-03-27 21:15:00,77.743,77.743,77.726,77.728,112580000.0
2007-03-27 21:18:00,77.737,77.74,77.737,77.738,49430000.0
2007-03-27 21:21:00,77.728,77.736,77.724,77.736,58370000.0
2007-03-27 21:24:00,77.745,77.745,77.737,77.737,80850000.0
2007-03-27 21:25:00,77.723,77.727,77.72,77.72,75960000.0
2007-03-27 21:26:00,77.711,77.717,77.71,77.717,75210000.0
2007-03-27 21:27:00,77.734,77.734,77.699,77.699,91760000.0
2007-03-27 21:29:00,77.703,77.704,77.692,77.699,84350000.0
2007-03-27 21:30:00,77.736,77.736,77.731,77.732,72270000.0
2007-03-27 21:31:00,77.688,77.689,77.687,77.687,31790000.0
2007-03-27 21:32:00,77.697,77.699,77.694,77.699,102190000.0
2007-03-27 21:33:00,77.715,77.715,77.692,77.692,107110000.0
2007-03-27 21:34:00,77.698,77.698,77.68,77.694,99650000.0
2007-03-27 21:36:00,77.724,77.726,77.717,77.717,140530000.0
2007-03-27 21:37:00,77.706,77.716,77.706,77.716,99090000.0
2007-03-27 21:39:00,77.747,77.747,77.729,77.729,121820000.0
2007-03-27 21:40:00,77.717,77.717,77.707,77.708,76190000.0
2007-03-27 21:41:00,77.716,77.716,77.709,77.709,80890000.0
2007-03-27 21:42:00,77.739,77.74,77.736,77.739,88870000.0
2007-03-27 21:45:00,77.748,77.748,77.739,77.739,92420000.0
2007-03-27 21:48:00,77.728,77.728,77.72,77.72,92110000.0
2007-03-27 21:50:00,77.704,77.716,77.704,77.707,104310000.0
2007-03-27 21:51:00,77.738,77.739,77.736,77.738,98410000.0
2007-03-27 21:52:00,77.698,77.7,77.696,77.698,87330000.0
2007-03-27 21:53:00,77.707,77.71,77.699,77.706,87470000.0
2007-03-27 21:54:00,77.74,77.74,77.707,77.712,76010000.0
2007-03-27 21:55:00,77.699,77.704,77.699,77.704,3570000.0
2007-03-27 21:56:00,77.697,77.699,77.695,77.698,59060000.0
2007-03-27 21:57:00,77.728,77.73,77.723,77.727,112310000.0
2007-03-27 21:59:00,77.684,77.69,77.68,77.687,105680000.0
2007-03-27 22:00:00,77.714,77.714,77.682,77.682,72940000.0
2007-03-27 22:02:00,77.684,77.689,77.678,77.678,77830000.0
2007-03-27 22:03:00,77.696,77.699,77.694,77.696,136320000.0
2007-03-27 22:04:00,77.669,77.676,77.668,77.676,126110000.0
2007-03-27 22:05:00,77.669,77.677,77.669,77.67,88330000.0
2007-03-27 22:06:00,77.703,77.703,77.678,77.678,93210000.0
2007-03-27 22:07:00,77.665,77.686,77.664,77.67,112210000.0
2007-03-27 22:08:00,77.681,77.692,77.677,77.681,126650000.0
2007-03-27 22:09:00,77.684,77.687,77.673,77.679,72260000.0
2007-03-27 22:11:00,77.668,77.671,77.667,77.668,29290000.0
2007-03-27 22:12:00,77.689,77.69,77.687,77.688,48390000.0
2007-03-27 22:13:00,77.678,77.678,77.671,77.671,76770000.0
2007-03-27 22:14:00,77.675,77.675,77.659,77.659,55830000.0
2007-03-27 22:15:00,77.667,77.686,77.666,77.685,18590000.0
2007-03-27 22:18:00,77.696,77.696,77.69,77.691,64120000.0
2007-03-27 22:20:00,77.668,77.675,77.668,77.675,62360000.0
2007-03-27 22:21:00,77.695,77.695,77.672,77.672,84380000.0
2007-03-27 22:22:00,77.677,77.68,77.674,77.678,76280000.0
2007-03-27 22:23:00,77.688,77.689,77.685,77.686,31540000.0
2007-03-27 22:24:00,77.706,77.709,77.706,77.708,60880000.0
2007-03-27 22:27:00,77.731,77.731,77.723,77.728,53910000.0
2007-03-27 22:29:00,77.698,77.7,77.697,77.7,119630000.0
2007-03-27 22:30:00,77.726,77.726,77.712,77.712,116400000.0
2007-03-27 22:31:00,77.699,77.699,77.695,77.697,75690000.0
2007-03-27 22:32:00,77.704,77.707,77.7,77.702,86480000.0
2007-03-27 22:33:00,77.717,77.719,77.715,77.716,93240000.0
2007-03-27 22:36:00,77.71,77.73,77.704,77.714,36320000.0
2007-03-27 22:37:00,77.728,77.728,77.721,77.721,57530000.0
2007-03-27 22:38:00,77.726,77.726,77.721,77.721,22440000.0
2007-03-27 22:39:00,77.748,77.749,77.747,77.748,32260000.0
2007-03-27 22:40:00,77.726,77.729,77.722,77.722,73400000.0
2007-03-27 22:41:00,77.709,77.709,77.707,77.707,39860000.0
2007-03-27 22:42:00,77.728,77.729,77.724,77.726,102790000.0
2007-03-27 22:43:00,77.715,77.719,77.714,77.718,85740000.0
2007-03-27 22:44:00,77.711,77.718,77.711,77.717,33920000.0
2007-03-27 22:45:00,77.748,77.748,77.734,77.736,7520000.0
2007-03-27 22:46:00,77.728,77.73,77.726,77.729,62150000.0
2007-03-27 22:47:00,77.718,77.728,77.718,77.728,76460000.0
2007-03-27 22:48:00,77.734,77.734,77.721,77.727,98500000.0
2007-03-27 22:49:00,77.718,77.72,77.717,77.719,84260000.0
2007-03-27 22:50:00,77.71,77.716,77.709,77.716,147600000.0
2007-03-27 22:51:00,77.714,77.731,77.714,77.731,8300000.0
2007-03-27 22:52:00,77.717,77.717,77.715,77.716,58380000.0
2007-03-27 22:53:00,77.705,77.714,77.7,77.7,37820000.0
2007-03-27 22:54:00,77.702,77.702,77.682,77.682,35780000.0
2007-03-27 22:55:00,77.662,77.675,77.645,77.675,55910000.0
2007-03-27 22:56:00,77.665,77.665,77.66,77.66,23830000.0
2007-03-27 22:57:00,77.677,77.678,77.675,77.677,21060000.0
2007-03-27 22:58:00,77.647,77.649,77.646,77.647,66330000.0
2007-03-27 22:59:00,77.657,77.659,77.651,77.659,41680000.0
2007-03-27 23:00:00,77.677,77.677,77.669,77.67,64880000.0
2007-03-27 23:03:00,77.648,77.65,77.646,77.649,39490000.0
2007-03-27 23:05:00,77.621,77.635,77.621,77.626,79110000.0
2007-03-27 23:06:00,77.66,77.66,77.626,77.637,52260000.0
2007-03-27 23:07:00,77.624,77.624,77.618,77.619,39560000.0
2007-03-27 23:08:00,77.609,77.611,77.595,77.599,19650000.0
2007-03-27 23:09:00,77.587,77.589,77.585,77.589,41890000.0
2007-03-27 23:10:00,77.606,77.606,77.601,77.601,70560000.0
2007-03-27 23:11:00,77.586,77.588,77.579,77.588,72370000.0
2007-03-27 23:12:00,77.609,77.666,77.609,77.622,37730000.0
2007-03-27 23:13:00,77.608,77.616,77.601,77.615,74650000.0
2007-03-27 23:14:00,77.608,77.613,77.591,77.591,110700000.0
2007-03-27 23:15:00,77.601,77.607,77.569,77.569,12610000.0
2007-03-27 23:16:00,77.606,77.661,77.606,77.645,10940000.0
2007-03-27 23:17:00,77.633,77.654,77.633,77.654,26540000.0
2007-03-27 23:18:00,77.664,77.694,77.664,77.674,80040000.0
2007-03-27 23:19:00,77.658,77.673,77.658,77.663,93080000.0
2007-03-27 23:20:00,77.649,77.657,77.649,77.657,75670000.0
2007-03-27 23:21:00,77.673,77.684,77.672,77.679,13530000.0
2007-03-27 23:22:00,77.693,77.693,77.691,77.692,4700000.0
2007-03-27 23:23:00,77.698,77.713,77.69,77.703,93380000.0
2007-03-27 23:24:00,77.716,77.722,77.71,77.71,75140000.0
2007-03-27 23:25:00,77.696,77.7,77.695,77.699,75600000.0
2007-03-27 23:26:00,77.689,77.698,77.689,77.698,67020000.0
2007-03-27 23:27:00,77.691,77.704,77.689,77.689,117810000.0
2007-03-27 23:28:00,77.693,77.693,77.674,77.679,113810000.0
2007-03-27 23:29:00,77.668,77.671,77.667,77.668,95900000.0
2007-03-27 23:30:00,77.705,77.705,77.683,77.687,103380000.0
2007-03-27 23:32:00,77.676,77.687,77.676,77.687,68860000.0
2007-03-27 23:33:00,77.682,77.7,77.674,77.687,101330000.0
2007-03-27 23:34:00,77.697,77.697,77.691,77.691,6100000.0
2007-03-27 23:35:00,77.701,77.708,77.7,77.7,85450000.0
2007-03-27 23:36:00,77.732,77.732,77.702,77.702,70540000.0
2007-03-27 23:37:00,77.687,77.691,77.687,77.688,81320000.0
2007-03-27 23:39:00,77.718,77.719,77.717,77.717,66150000.0
2007-03-27 23:40:00,77.677,77.682,77.677,77.677,92700000.0
2007-03-27 23:41:00,77.671,77.677,77.67,77.67,60330000.0
2007-03-27 23:42:00,77.696,77.696,77.689,77.689,91890000.0
2007-03-27 23:45:00,77.686,77.688,77.682,77.682,90570000.0
2007-03-27 23:48:00,77.696,77.697,77.691,77.691,95230000.0
2007-03-27 23:51:00,77.715,77.716,77.709,77.709,32330000.0
2007-03-27 23:54:00,77.704,77.706,77.698,77.698,109530000.0
2007-03-27 23:55:00,77.674,77.674,77.653,77.657,122170000.0
2007-03-27 23:56:00,77.649,77.653,77.648,77.65,44420000.0
2007-03-27 23:57:00,77.683,77.686,77.675,77.675,64340000.0
2007-03-27 23:58:00,77.643,77.648,77.642,77.642,7140000.0
2007-03-27 23:59:00,77.624,77.63,77.624,77.628,98100000.0
2007-03-28 00:00:00,77.64,77.652,77.634,77.638,35080000.0
2007-03-28 00:01:00,77.649,77.649,77.648,77.649,60560000.0
2007-03-28 00:03:00,77.679,77.681,77.677,77.679,69900000.0
2007-03-28 00:06:00,77.656,77.66,77.656,77.659,67690000.0
2007-03-28 00:07:00,77.657,77.657,77.649,77.649,57760000.0
2007-03-28 00:08:00,77.654,77.654,77.647,77.647,49920000.0
2007-03-28 00:09:00,77.666,77.668,77.665,77.666,46250000.0
2007-03-28 00:11:00,77.64,77.646,77.64,77.646,89170000.0
2007-03-28 00:12:00,77.658,77.658,77.642,77.648,147080000.0
2007-03-28 00:15:00,77.643,77.664,77.643,77.649,45820000.0
2007-03-28 00:16:00,77.639,77.639,77.638,77.639,33070000.0
2007-03-28 00:18:00,77.669,77.671,77.667,77.669,109120000.0
2007-03-28 00:19:00,77.629,77.631,77.624,77.627,117770000.0
2007-03-28 00:20:00,77.636,77.639,77.635,77.638,33710000.0
2007-03-28 00:21:00,77.633,77.651,77.622,77.622,52580000.0
2007-03-28 00:22:00,77.627,77.629,77.627,77.627,14680000.0
2007-03-28 00:24:00,77.619,77.643,77.616,77.618,61250000.0
2007-03-28 00:25:00,77.61,77.618,77.609,77.618,79580000.0
2007-03-28 00:26:00,77.61,77.624,77.61,77.619,136570000.0
2007-03-28 00:27:00,77.63,77.663,77.63,77.64,77820000.0
2007-03-28 00:28:00,77.645,77.645,77.627,77.627,107480000.0
2007-03-28 00:30:00,77.663,77.663,77.633,77.633,103090000.0
2007-03-28 00:31:00,77.639,77.639,77.635,77.637,67450000.0
2007-03-28 00:33:00,77.631,77.647,77.624,77.624,33290000.0
2007-03-28 00:34:00,77.627,77.627,77.621,77.622,51720000.0
2007-03-28 00:35:00,77.608,77.609,77.607,77.608,31980000.0
2007-03-28 00:36:00,77.637,77.637,77.629,77.629,30430000.0
2007-03-28 00:37:00,77.616,77.616,77.612,77.616,36330000.0
2007-03-28 00:38:00,77.609,77.609,77.606,77.608,60180000.0
2007-03-28 00:39:00,77.646,77.65,77.645,77.648,106170000.0
2007-03-28 00:40:00,77.617,77.617,77.61,77.611,66820000.0
2007-03-28 00:41:00,77.616,77.616,77.607,77.607,76730000.0
2007-03-28 00:42:00,77.635,77.635,77.623,77.628,77410000.0
2007-03-28 00:45:00,77.663,77.663,77.642,77.642,163290000.0
2007-03-28 00:46:00,77.645,77.648,77.637,77.648,125000000.0
2007-03-28 00:47:00,77.656,77.665,77.642,77.642,65640000.0
2007-03-28 00:48:00,77.651,77.672,77.644,77.644,86320000.0
2007-03-28 00:49:00,77.627,77.63,77.627,77.629,77850000.0
2007-03-28 00:50:00,77.636,77.636,77.629,77.63,81870000.0
2007-03-28 00:51:00,77.665,77.665,77.655,77.655,5450000.0
2007-03-28 00:52:00,77.617,77.617,77.61,77.616,80770000.0
2007-03-28 00:53:00,77.609,77.615,77.609,77.615,30270000.0
2007-03-28 00:54:00,77.653,77.653,77.615,77.615,80980000.0
2007-03-28 00:55:00,77.614,77.615,77.604,77.604,89030000.0
2007-03-28 00:56:00,77.59,77.598,77.589,77.596,116730000.0
2007-03-28 00:57:00,77.593,77.618,77.593,77.606,102570000.0
2007-03-28 00:58:00,77.6,77.609,77.599,77.609,78930000.0
2007-03-28 00:59:00,77.6,77.607,77.6,77.607,81270000.0
2007-03-28 01:00:00,77.644,77.644,77.609,77.609,76910000.0
2007-03-28 01:02:00,77.603,77.615,77.603,77.615,48320000.0
2007-03-28 01:03:00,77.637,77.637,77.631,77.631,99900000.0
2007-03-28 01:04:00,77.618,77.62,77.616,77.618,73580000.0
2007-03-28 01:05:00,77.626,77.626,77.617,77.617,89490000.0
2007-03-28 01:06:00,77.634,77.642,77.632,77.632,64620000.0
2007-03-28 01:07:00,77.637,77.637,77.629,77.629,73880000.0
2007-03-28 01:08:00,77.62,77.627,77.62,77.627,81500000.0
2007-03-28 01:09:00,77.62,77.629,77.6,77.6,52600000.0
2007-03-28 01:10:00,77.611,77.626,77.611,77.626,62160000.0
2007-03-28 01:11:00,77.642,77.662,77.638,77.659,97150000.0
2007-03-28 01:12:00,77.65,77.673,77.65,77.653,111360000.0
2007-03-28 01:15:00,77.684,77.684,77.662,77.662,81970000.0
2007-03-28 01:16:00,77.665,77.666,77.65,77.65,82450000.0
2007-03-28 01:17:00,77.657,77.665,77.653,77.665,65090000.0
2007-03-28 01:18:00,77.693,77.693,77.659,77.66,21300000.0
2007-03-28 01:19:00,77.649,77.656,77.649,77.649,61160000.0
2007-03-28 01:20:00,77.661,77.666,77.66,77.666,38770000.0
2007-03-28 01:21:00,77.698,77.7,77.694,77.696,96270000.0
2007-03-28 01:23:00,77.662,77.667,77.661,77.667,131750000.0
2007-03-28 01:24:00,77.695,77.695,77.646,77.65,45940000.0
2007-03-28 01:25:00,77.655,77.658,77.649,77.65,135820000.0
2007-03-28 01:26:00,77.657,77.657,77.649,77.65,115980000.0
2007-03-28 01:27:00,77.674,77.674,77.644,77.657,102530000.0
2007-03-28 01:28:00,77.651,77.671,77.651,77.671,120850000.0
2007-03-28 01:29:00,77.67,77.677,77.669,77.676,140300000.0
2007-03-28 01:30:00,77.687,77.694,77.683,77.694,65880000.0
2007-03-28 01:31:00,77.71,77.716,77.71,77.715,124790000.0
2007-03-28 01:32:00,77.727,77.732,77.713,77.719,133120000.0
2007-03-28 01:33:00,77.748,77.751,77.746,77.749,78080000.0
2007-03-28 01:34:00,77.708,77.708,77.7,77.704,46890000.0
2007-03-28 01:35:00,77.695,77.703,77.692,77.697,141100000.0
2007-03-28 01:36:00,77.706,77.706,77.686,77.687,138170000.0
2007-03-28 01:37:00,77.678,77.686,77.678,77.681,123760000.0
2007-03-28 01:38:00,77.669,77.672,77.667,77.669,82130000.0
2007-03-28 01:39:00,77.708,77.709,77.697,77.706,111060000.0
2007-03-28 01:40:00,77.676,77.681,77.671,77.676,128280000.0
2007-03-28 01:41:00,77.685,77.688,77.684,77.687,63840000.0
2007-03-28 01:42:00,77.723,77.723,77.676,77.689,86140000.0
2007-03-28 01:43:00,77.677,77.687,77.677,77.687,60820000.0
2007-03-28 01:44:00,77.682,77.687,77.682,77.687,83020000.0
2007-03-28 01:45:00,77.711,77.711,77.676,77.696,56230000.0
2007-03-28 01:46:00,77.706,77.706,77.694,77.698,94250000.0
2007-03-28 01:47:00,77.692,77.706,77.692,77.701,128570000.0
2007-03-28 01:48:00,77.709,77.73,77.701,77.702,122700000.0
2007-03-28 01:49:00,77.713,77.731,77.713,77.728,122740000.0
2007-03-28 01:50:00,77.733,77.733,77.712,77.722,118240000.0
2007-03-28 01:51:00,77.732,77.768,77.727,77.741,114110000.0
2007-03-28 01:52:00,77.73,77.734,77.717,77.732,121180000.0
2007-03-28 01:53:00,77.725,77.728,77.72,77.72,109770000.0
2007-03-28 01:54:00,77.755,77.755,77.724,77.724,57960000.0
2007-03-28 01:55:00,77.734,77.739,77.732,77.735,78070000.0
2007-03-28 01:56:00,77.717,77.727,77.717,77.725,67670000.0
2007-03-28 01:57:00,77.756,77.756,77.74,77.74,76060000.0
2007-03-28 01:58:00,77.73,77.738,77.73,77.738,58690000.0
2007-03-28 02:00:00,77.734,77.747,77.734,77.734,11120000.0
2007-03-28 02:01:00,77.721,77.725,77.72,77.721,10790000.0
2007-03-28 02:02:00,77.705,77.716,77.705,77.716,80340000.0
2007-03-28 02:03:00,77.744,77.744,77.711,77.711,89280000.0
2007-03-28 02:04:00,77.717,77.718,77.711,77.718,53750000.0
2007-03-28 02:05:00,77.714,77.72,77.712,77.717,117790000.0
2007-03-28 02:06:00,77.747,77.747,77.742,77.742,6570000.0
2007-03-28 02:09:00,77.754,77.754,77.753,77.753,5150000.0
2007-03-28 02:10:00,77.726,77.726,77.719,77.719,79440000.0
2007-03-28 02:11:00,77.709,77.719,77.709,77.719,62510000.0
2007-03-28 02:12:00,77.748,77.748,77.732,77.738,110580000.0
2007-03-28 02:14:00,77.726,77.738,77.726,77.738,125650000.0
2007-03-28 02:15:00,77.786,77.786,77.78,77.78,66540000.0
2007-03-28 02:18:00,77.762,77.762,77.734,77.734,87910000.0
2007-03-28 02:20:00,77.74,77.74,77.731,77.736,127520000.0
2007-03-28 02:21:00,77.742,77.767,77.742,77.745,16360000.0
2007-03-28 02:22:00,77.734,77.736,77.734,77.736,3610000.0
2007-03-28 02:24:00,77.727,77.752,77.727,77.747,81890000.0
2007-03-28 02:25:00,77.717,77.725,77.711,77.711,90380000.0
2007-03-28 02:26:00,77.717,77.72,77.713,77.72,57400000.0
2007-03-28 02:27:00,77.739,77.739,77.73,77.73,124850000.0
2007-03-28 02:28:00,77.71,77.716,77.71,77.71,14920000.0
2007-03-28 02:29:00,77.699,77.706,77.683,77.69,122150000.0
2007-03-28 02:30:00,77.701,77.709,77.685,77.685,11950000.0
2007-03-28 02:31:00,77.67,77.677,77.67,77.672,54900000.0
2007-03-28 02:32:00,77.68,77.68,77.669,77.669,118610000.0
2007-03-28 02:33:00,77.693,77.693,77.661,77.666,9990000.0
2007-03-28 02:34:00,77.655,77.657,77.65,77.65,83270000.0
2007-03-28 02:35:00,77.659,77.668,77.652,77.668,60420000.0
2007-03-28 02:36:00,77.663,77.698,77.659,77.665,116720000.0
2007-03-28 02:37:00,77.668,77.676,77.666,77.669,15560000.0
2007-03-28 02:38:00,77.676,77.676,77.667,77.668,123790000.0
2007-03-28 02:39:00,77.722,77.722,77.672,77.672,121670000.0
2007-03-28 02:40:00,77.681,77.687,77.68,77.687,71540000.0
2007-03-28 02:41:00,77.7,77.7,77.687,77.693,90360000.0
2007-03-28 02:42:00,77.727,77.727,77.697,77.697,79570000.0
2007-03-28 02:44:00,77.691,77.698,77.691,77.693,53170000.0
2007-03-28 02:45:00,77.704,77.724,77.693,77.699,106940000.0
2007-03-28 02:46:00,77.69,77.695,77.69,77.695,9090000.0
2007-03-28 02:47:00,77.691,77.695,77.683,77.683,119920000.0
2007-03-28 02:48:00,77.693,77.693,77.692,77.692,3420000.0
2007-03-28 02:49:00,77.669,77.669,77.669,77.669,4170000.0
2007-03-28 02:50:00,77.658,77.658,77.649,77.657,114530000.0
2007-03-28 02:51:00,77.676,77.688,77.658,77.658,12060000.0
2007-03-28 02:52:00,77.652,77.652,77.636,77.637,13370000.0
2007-03-28 02:53:00,77.631,77.638,77.63,77.63,114910000.0
2007-03-28 02:54:00,77.616,77.639,77.614,77.621,24570000.0
2007-03-28 02:55:00,77.635,77.644,77.635,77.643,88690000.0
2007-03-28 02:56:00,77.636,77.643,77.63,77.637,73110000.0
2007-03-28 02:57:00,77.649,77.684,77.649,77.684,81940000.0
2007-03-28 02:58:00,77.674,77.674,77.663,77.663,58730000.0
2007-03-28 02:59:00,77.664,77.664,77.65,77.65,115530000.0
2007-03-28 03:00:00,77.668,77.675,77.645,77.645,13030000.0
2007-03-28 03:01:00,77.649,77.673,77.648,77.673,84460000.0
2007-03-28 03:02:00,77.657,77.658,77.652,77.653,54590000.0
2007-03-28 03:03:00,77.679,77.679,77.67,77.676,118240000.0
2007-03-28 03:04:00,77.656,77.656,77.65,77.655,8540000.0
2007-03-28 03:06:00,77.656,77.675,77.651,77.662,16080000.0
2007-03-28 03:07:00,77.668,77.668,77.643,77.663,15930000.0
2007-03-28 03:08:00,77.654,77.659,77.615,77.615,117250000.0
2007-03-28 03:09:00,77.608,77.634,77.595,77.609,23680000.0
2007-03-28 03:10:00,77.632,77.639,77.618,77.618,10180000.0
2007-03-28 03:11:00,77.632,77.643,77.613,77.613,117920000.0
2007-03-28 03:12:00,77.631,77.638,77.611,77.615,11170000.0
2007-03-28 03:13:00,77.588,77.611,77.584,77.611,17320000.0
2007-03-28 03:14:00,77.594,77.598,77.592,77.598,129410000.0
2007-03-28 03:15:00,77.6,77.63,77.6,77.629,13230000.0
2007-03-28 03:16:00,77.611,77.611,77.577,77.582,17060000.0
2007-03-28 03:17:00,77.593,77.614,77.588,77.592,119610000.0
2007-03-28 03:18:00,77.631,77.631,77.596,77.598,20500000.0
2007-03-28 03:19:00,77.584,77.593,77.56,77.56,142560000.0
2007-03-28 03:20:00,77.55,77.584,77.547,77.568,139130000.0
2007-03-28 03:21:00,77.582,77.599,77.574,77.592,124430000.0
2007-03-28 03:22:00,77.577,77.585,77.55,77.55,129880000.0
2007-03-28 03:23:00,77.567,77.567,77.498,77.498,128750000.0
2007-03-28 03:24:00,77.514,77.526,77.468,77.508,73720000.0
2007-03-28 03:25:00,77.524,77.537,77.5,77.5,93840000.0
2007-03-28 03:26:00,77.487,77.519,77.479,77.484,77810000.0
2007-03-28 03:27:00,77.466,77.487,77.41,77.416,95940000.0
2007-03-28 03:28:00,77.404,77.459,77.398,77.454,66480000.0
2007-03-28 03:29:00,77.464,77.464,77.393,77.393,125390000.0
2007-03-28 03:30:00,77.404,77.415,77.378,77.386,17920000.0
2007-03-28 03:31:00,77.405,77.422,77.405,77.422,6570000.0
2007-03-28 03:32:00,77.421,77.451,77.419,77.451,83490000.0
2007-03-28 03:33:00,77.446,77.467,77.426,77.434,88130000.0
2007-03-28 03:34:00,77.429,77.465,77.427,77.465,68370000.0
2007-03-28 03:35:00,77.468,77.468,77.435,77.441,121570000.0
2007-03-28 03:36:00,77.424,77.448,77.424,77.437,20510000.0
2007-03-28 03:37:00,77.455,77.455,77.423,77.435,137370000.0
2007-03-28 03:38:00,77.462,77.462,77.435,77.435,134980000.0
2007-03-28 03:39:00,77.466,77.466,77.434,77.444,131080000.0
2007-03-28 03:40:00,77.43,77.448,77.411,77.448,132690000.0
2007-03-28 03:41:00,77.446,77.452,77.426,77.431,131330000.0
2007-03-28 03:42:00,77.424,77.45,77.421,77.421,70670000.0
2007-03-28 03:43:00,77.432,77.452,77.426,77.452,91370000.0
2007-03-28 03:44:00,77.431,77.431,77.399,77.399,76620000.0
2007-03-28 03:45:00,77.427,77.438,77.413,77.413,87140000.0
2007-03-28 03:46:00,77.416,77.43,77.406,77.42,56170000.0
2007-03-28 03:47:00,77.411,77.424,77.401,77.401,117320000.0
2007-03-28 03:48:00,77.413,77.418,77.41,77.411,18330000.0
2007-03-28 03:49:00,77.384,77.415,77.377,77.397,12740000.0
2007-03-28 03:50:00,77.346,77.369,77.33,77.33,80240000.0
2007-03-28 03:51:00,77.343,77.356,77.298,77.327,87490000.0
2007-03-28 03:52:00,77.313,77.348,77.309,77.336,61700000.0
2007-03-28 03:53:00,77.366,77.366,77.336,77.338,109460000.0
2007-03-28 03:54:00,77.344,77.346,77.317,77.317,17570000.0
2007-03-28 03:55:00,77.327,77.353,77.327,77.328,94120000.0
2007-03-28 03:56:00,77.339,77.339,77.305,77.305,72680000.0
2007-03-28 03:57:00,77.32,77.365,77.29,77.317,90240000.0
2007-03-28 03:58:00,77.305,77.328,77.287,77.308,60510000.0
2007-03-28 03:59:00,77.324,77.343,77.314,77.343,126510000.0
2007-03-28 04:00:00,77.325,77.338,77.316,77.321,21880000.0
2007-03-28 04:01:00,77.321,77.328,77.31,77.319,24630000.0
2007-03-28 04:02:00,77.334,77.353,77.323,77.332,121010000.0
2007-03-28 04:03:00,77.349,77.349,77.332,77.342,13180000.0
2007-03-28 04:04:00,77.32,77.34,77.32,77.321,16840000.0
2007-03-28 04:05:00,77.347,77.359,77.328,77.339,123480000.0
2007-03-28 04:06:00,77.367,77.367,77.338,77.338,14350000.0
2007-03-28 04:07:00,77.331,77.342,77.325,77.325,58050000.0
2007-03-28 04:08:00,77.331,77.345,77.322,77.322,116460000.0
2007-03-28 04:09:00,77.332,77.345,77.327,77.338,21380000.0
2007-03-28 04:10:00,77.335,77.358,77.333,77.348,20880000.0
2007-03-28 04:11:00,77.338,77.362,77.333,77.351,66140000.0
2007-03-28 04:12:00,77.326,77.355,77.326,77.347,121190000.0
2007-03-28 04:13:00,77.334,77.352,77.329,77.338,21020000.0
2007-03-28 04:14:00,77.366,77.366,77.334,77.355,126680000.0
2007-03-28 04:15:00,77.336,77.359,77.336,77.347,19420000.0
2007-03-28 04:16:00,77.34,77.348,77.34,77.348,60020000.0
2007-03-28 04:17:00,77.365,77.391,77.365,77.368,114120000.0
2007-03-28 04:18:00,77.39,77.393,77.356,77.356,15430000.0
2007-03-28 04:19:00,77.367,77.369,77.356,77.362,16070000.0
2007-03-28 04:20:00,77.365,77.384,77.365,77.376,126730000.0
2007-03-28 04:21:00,77.373,77.382,77.354,77.371,120980000.0
2007-03-28 04:22:00,77.377,77.377,77.369,77.377,70180000.0
2007-03-28 04:23:00,77.369,77.383,77.369,77.382,95240000.0
2007-03-28 04:24:00,77.352,77.38,77.352,77.367,76900000.0
2007-03-28 04:25:00,77.376,77.381,77.356,77.374,81390000.0
2007-03-28 04:26:00,77.385,77.385,77.359,77.377,59970000.0
2007-03-28 04:27:00,77.374,77.394,77.366,77.394,113920000.0
2007-03-28 04:28:00,77.364,77.378,77.364,77.366,11490000.0
2007-03-28 04:29:00,77.364,77.367,77.361,77.361,119870000.0
2007-03-28 04:30:00,77.357,77.387,77.356,77.356,71530000.0
2007-03-28 04:31:00,77.364,77.39,77.356,77.38,88550000.0
2007-03-28 04:32:00,77.349,77.378,77.349,77.376,78270000.0
2007-03-28 04:33:00,77.374,77.381,77.354,77.361,90780000.0
2007-03-28 04:34:00,77.353,77.384,77.353,77.376,59830000.0
2007-03-28 04:35:00,77.371,77.386,77.367,77.386,128410000.0
2007-03-28 04:36:00,77.416,77.416,77.408,77.408,8820000.0
2007-03-28 04:38:00,77.366,77.393,77.363,77.393,71740000.0
2007-03-28 04:39:00,77.394,77.394,77.364,77.394,82690000.0
2007-03-28 04:41:00,77.382,77.391,77.364,77.364,113610000.0
2007-03-28 04:42:00,77.391,77.394,77.391,77.394,4510000.0
2007-03-28 04:44:00,77.369,77.369,77.358,77.358,120520000.0
2007-03-28 04:45:00,77.385,77.385,77.382,77.382,3420000.0
2007-03-28 04:48:00,77.396,77.4,77.393,77.397,75080000.0
2007-03-28 04:50:00,77.376,77.395,77.376,77.395,119730000.0
2007-03-28 04:51:00,77.384,77.384,77.374,77.374,4880000.0
2007-03-28 04:52:00,77.368,77.383,77.364,77.383,93130000.0
2007-03-28 04:53:00,77.355,77.385,77.355,77.385,50910000.0
2007-03-28 04:54:00,77.353,77.38,77.346,77.369,112890000.0
2007-03-28 04:55:00,77.351,77.371,77.351,77.353,17190000.0
2007-03-28 04:56:00,77.389,77.392,77.387,77.388,113900000.0
2007-03-28 04:57:00,77.342,77.372,77.342,77.368,14400000.0
2007-03-28 04:58:00,77.349,77.354,77.332,77.353,59340000.0
2007-03-28 04:59:00,77.338,77.338,77.33,77.335,123680000.0
2007-03-28 05:00:00,77.375,77.378,77.344,77.344,14340000.0
2007-03-28 05:01:00,77.334,77.365,77.334,77.351,50680000.0
2007-03-28 05:03:00,77.389,77.389,77.386,77.386,3610000.0
2007-03-28 05:04:00,77.337,77.337,77.337,77.337,1920000.0
2007-03-28 05:05:00,77.329,77.331,77.327,77.33,57060000.0
2007-03-28 05:06:00,77.358,77.364,77.339,77.364,118870000.0
2007-03-28 05:07:00,77.336,77.339,77.332,77.339,19690000.0
2007-03-28 05:08:00,77.345,77.348,77.339,77.339,83770000.0
2007-03-28 05:09:00,77.398,77.4,77.396,77.398,84210000.0
2007-03-28 05:11:00,77.353,77.371,77.34,77.34,109290000.0
2007-03-28 05:12:00,77.354,77.379,77.354,77.363,13680000.0
2007-03-28 05:13:00,77.376,77.384,77.357,77.361,54990000.0
2007-03-28 05:14:00,77.386,77.386,77.344,77.352,113130000.0
2007-03-28 05:15:00,77.385,77.385,77.353,77.353,6940000.0
2007-03-28 05:16:00,77.353,77.371,77.348,77.371,17800000.0
2007-03-28 05:17:00,77.371,77.372,77.367,77.368,113790000.0
2007-03-28 05:18:00,77.367,77.372,77.348,77.372,13900000.0
2007-03-28 05:21:00,77.377,77.377,77.357,77.357,7700000.0
2007-03-28 05:22:00,77.373,77.387,77.36,77.387,26130000.0
2007-03-28 05:23:00,77.358,77.381,77.358,77.375,91890000.0
2007-03-28 05:24:00,77.376,77.38,77.373,77.377,81560000.0
2007-03-28 05:25:00,77.345,77.382,77.345,77.35,86070000.0
2007-03-28 05:26:00,77.343,77.373,77.343,77.368,54450000.0
2007-03-28 05:27:00,77.353,77.375,77.345,77.375,120750000.0
2007-03-28 05:28:00,77.347,77.347,77.342,77.342,7370000.0
2007-03-28 05:30:00,77.377,77.377,77.369,77.37,100060000.0
2007-03-28 05:32:00,77.333,77.341,77.331,77.331,113080000.0
2007-03-28 05:33:00,77.343,77.358,77.333,77.355,150030000.0
2007-03-28 05:34:00,77.34,77.362,77.333,77.333,146690000.0
2007-03-28 05:35:00,77.335,77.336,77.329,77.336,144440000.0
2007-03-28 05:36:00,77.373,77.373,77.334,77.357,138230000.0
2007-03-28 05:37:00,77.34,77.356,77.319,77.348,128710000.0
2007-03-28 05:38:00,77.311,77.33,77.309,77.309,125790000.0
2007-03-28 05:39:00,77.346,77.35,77.346,77.349,133350000.0
2007-03-28 05:40:00,77.324,77.346,77.324,77.346,75770000.0
2007-03-28 05:41:00,77.337,77.341,77.313,77.326,97620000.0
2007-03-28 05:42:00,77.32,77.334,77.306,77.334,79710000.0
2007-03-28 05:43:00,77.302,77.331,77.302,77.325,89740000.0
2007-03-28 05:44:00,77.312,77.331,77.304,77.328,57360000.0
2007-03-28 05:45:00,77.345,77.345,77.311,77.311,123480000.0
2007-03-28 05:46:00,77.33,77.339,77.33,77.339,3570000.0
2007-03-28 05:47:00,77.339,77.347,77.339,77.347,63220000.0
2007-03-28 05:48:00,77.339,77.367,77.316,77.316,117520000.0
2007-03-28 05:49:00,77.334,77.356,77.332,77.344,24150000.0
2007-03-28 05:50:00,77.334,77.361,77.328,77.331,115820000.0
2007-03-28 05:51:00,77.33,77.352,77.33,77.349,15700000.0
2007-03-28 05:52:00,77.338,77.341,77.338,77.341,5110000.0
2007-03-28 05:53:00,77.349,77.352,77.347,77.348,127280000.0
2007-03-28 05:54:00,77.335,77.36,77.335,77.36,15890000.0
2007-03-28 05:55:00,77.358,77.358,77.339,77.345,10740000.0
2007-03-28 05:56:00,77.318,77.347,77.318,77.347,120990000.0
2007-03-28 05:57:00,77.367,77.367,77.359,77.367,71420000.0
2007-03-28 05:58:00,77.361,77.362,77.332,77.34,99680000.0
2007-03-28 05:59:00,77.351,77.364,77.337,77.364,78630000.0
2007-03-28 06:00:00,77.376,77.376,77.369,77.369,86970000.0
2007-03-28 06:01:00,77.331,77.338,77.331,77.338,65690000.0
2007-03-28 06:02:00,77.332,77.363,77.332,77.363,115540000.0
2007-03-28 06:03:00,77.352,77.352,77.328,77.344,21480000.0
2007-03-28 06:04:00,77.333,77.358,77.333,77.345,18560000.0
2007-03-28 06:05:00,77.334,77.353,77.334,77.344,93890000.0
2007-03-28 06:06:00,77.363,77.369,77.351,77.358,80850000.0
2007-03-28 06:07:00,77.35,77.365,77.35,77.365,91970000.0
2007-03-28 06:08:00,77.344,77.352,77.316,77.322,59690000.0
2007-03-28 06:09:00,77.331,77.348,77.323,77.339,119560000.0
2007-03-28 06:10:00,77.338,77.338,77.328,77.338,13030000.0
2007-03-28 06:11:00,77.309,77.319,77.309,77.316,148030000.0
2007-03-28 06:12:00,77.351,77.351,77.309,77.328,132940000.0
2007-03-28 06:13:00,77.31,77.33,77.307,77.312,133960000.0
2007-03-28 06:14:00,77.318,77.337,77.305,77.334,131080000.0
2007-03-28 06:15:00,77.302,77.336,77.302,77.336,122610000.0
2007-03-28 06:16:00,77.302,77.316,77.302,77.316,70460000.0
2007-03-28 06:17:00,77.346,77.346,77.315,77.34,94270000.0
2007-03-28 06:18:00,77.352,77.352,77.321,77.321,76720000.0
2007-03-28 06:19:00,77.34,77.346,77.339,77.345,86670000.0
2007-03-28 06:20:00,77.341,77.348,77.341,77.341,55290000.0
2007-03-28 06:21:00,77.336,77.336,77.311,77.311,120640000.0
2007-03-28 06:22:00,77.312,77.312,77.308,77.308,8300000.0
2007-03-28 06:23:00,77.318,77.318,77.311,77.311,63450000.0
2007-03-28 06:24:00,77.328,77.366,77.313,77.313,117590000.0
2007-03-28 06:25:00,77.299,77.313,77.252,77.252,19750000.0
2007-03-28 06:26:00,77.269,77.271,77.248,77.256,124310000.0
2007-03-28 06:27:00,77.245,77.292,77.244,77.292,24900000.0
2007-03-28 06:28:00,77.254,77.28,77.254,77.26,25940000.0
2007-03-28 06:29:00,77.275,77.275,77.252,77.252,116200000.0
2007-03-28 06:30:00,77.272,77.281,77.272,77.28,11010000.0
2007-03-28 06:31:00,77.277,77.288,77.265,77.265,13530000.0
2007-03-28 06:32:00,77.256,77.287,77.256,77.277,120430000.0
2007-03-28 06:33:00,77.266,77.284,77.262,77.278,21530000.0
2007-03-28 06:34:00,77.251,77.259,77.235,77.235,16640000.0
2007-03-28 06:35:00,77.224,77.243,77.214,77.221,121800000.0
2007-03-28 06:36:00,77.22,77.233,77.171,77.176,17670000.0
2007-03-28 06:37:00,77.185,77.208,77.179,77.196,24070000.0
2007-03-28 06:38:00,77.179,77.182,77.152,77.152,78890000.0
2007-03-28 06:39:00,77.159,77.201,77.146,77.146,88560000.0
2007-03-28 06:40:00,77.152,77.182,77.146,77.146,60130000.0
2007-03-28 06:41:00,77.152,77.169,77.134,77.134,116420000.0
2007-03-28 06:42:00,77.13,77.167,77.13,77.167,10740000.0
2007-03-28 06:43:00,77.163,77.188,77.157,77.188,100470000.0
2007-03-28 06:44:00,77.185,77.201,77.176,77.182,67770000.0
2007-03-28 06:45:00,77.175,77.225,77.171,77.182,91860000.0
2007-03-28 06:46:00,77.168,77.189,77.154,77.154,67880000.0
2007-03-28 06:47:00,77.16,77.18,77.154,77.162,113250000.0
2007-03-28 06:48:00,77.212,77.212,77.165,77.165,150930000.0
2007-03-28 06:49:00,77.182,77.201,77.177,77.188,141490000.0
2007-03-28 06:50:00,77.18,77.211,77.18,77.207,135720000.0
2007-03-28 06:51:00,77.224,77.224,77.186,77.212,144500000.0
2007-03-28 06:52:00,77.202,77.213,77.194,77.194,125400000.0
2007-03-28 06:53:00,77.204,77.215,77.179,77.215,128890000.0
2007-03-28 06:54:00,77.213,77.214,77.195,77.195,132830000.0
2007-03-28 06:55:00,77.206,77.214,77.195,77.214,74150000.0
2007-03-28 06:56:00,77.231,77.231,77.225,77.226,89200000.0
2007-03-28 06:57:00,77.216,77.216,77.182,77.182,83560000.0
2007-03-28 06:58:00,77.192,77.213,77.187,77.213,90240000.0
2007-03-28 06:59:00,77.198,77.203,77.184,77.184,57520000.0
2007-03-28 07:00:00,77.193,77.224,77.188,77.208,123340000.0
2007-03-28 07:01:00,77.184,77.184,77.18,77.18,7510000.0
2007-03-28 07:03:00,77.219,77.219,77.177,77.198,74070000.0
2007-03-28 07:04:00,77.179,77.202,77.176,77.202,90550000.0
2007-03-28 07:05:00,77.174,77.201,77.174,77.195,61860000.0
2007-03-28 07:06:00,77.164,77.202,77.159,77.176,122380000.0
2007-03-28 07:07:00,77.198,77.21,77.19,77.207,15670000.0
2007-03-28 07:08:00,77.171,77.202,77.171,77.184,129200000.0
2007-03-28 07:09:00,77.166,77.195,77.141,77.145,126280000.0
2007-03-28 07:10:00,77.131,77.146,77.118,77.128,139020000.0
2007-03-28 07:11:00,77.114,77.133,77.105,77.133,111380000.0
2007-03-28 07:12:00,77.123,77.15,77.117,77.138,66610000.0
2007-03-28 07:13:00,77.122,77.14,77.117,77.117,88780000.0
2007-03-28 07:14:00,77.111,77.143,77.111,77.129,80400000.0
2007-03-28 07:15:00,77.163,77.163,77.129,77.13,87870000.0
2007-03-28 07:16:00,77.156,77.165,77.142,77.165,62860000.0
2007-03-28 07:17:00,77.145,77.175,77.145,77.175,123870000.0
2007-03-28 07:18:00,77.173,77.173,77.152,77.172,10460000.0
2007-03-28 07:19:00,77.159,77.163,77.149,77.16,62480000.0
2007-03-28 07:20:00,77.172,77.188,77.172,77.188,119310000.0
2007-03-28 07:21:00,77.183,77.183,77.166,77.182,16900000.0
2007-03-28 07:22:00,77.164,77.172,77.164,77.172,3950000.0
2007-03-28 07:23:00,77.191,77.192,77.187,77.189,113390000.0
2007-03-28 07:24:00,77.195,77.195,77.191,77.193,5720000.0
2007-03-28 07:25:00,77.172,77.205,77.172,77.205,81670000.0
2007-03-28 07:26:00,77.189,77.191,77.187,77.19,58110000.0
2007-03-28 07:27:00,77.22,77.234,77.203,77.203,123650000.0
2007-03-28 07:28:00,77.218,77.224,77.206,77.209,22170000.0
2007-03-28 07:29:00,77.212,77.212,77.181,77.181,77400000.0
2007-03-28 07:30:00,77.214,77.214,77.178,77.188,85680000.0
2007-03-28 07:31:00,77.16,77.176,77.16,77.163,56030000.0
2007-03-28 07:32:00,77.184,77.184,77.147,77.173,115900000.0
2007-03-28 07:33:00,77.147,77.158,77.124,77.124,13790000.0
2007-03-28 07:34:00,77.127,77.127,77.12,77.127,63020000.0
2007-03-28 07:35:00,77.145,77.161,77.136,77.137,88350000.0
2007-03-28 07:36:00,77.129,77.178,77.129,77.159,66700000.0
2007-03-28 07:37:00,77.185,77.185,77.165,77.183,87400000.0
2007-03-28 07:38:00,77.165,77.193,77.165,77.173,56200000.0
2007-03-28 07:39:00,77.166,77.202,77.166,77.202,119070000.0
2007-03-28 07:40:00,77.201,77.205,77.167,77.167,14310000.0
2007-03-28 07:41:00,77.17,77.191,77.164,77.187,97790000.0
2007-03-28 07:42:00,77.177,77.183,77.163,77.169,58720000.0
2007-03-28 07:43:00,77.16,77.173,77.152,77.152,114970000.0
2007-03-28 07:44:00,77.142,77.167,77.123,77.157,140560000.0
2007-03-28 07:45:00,77.167,77.174,77.155,77.159,140590000.0
2007-03-28 07:46:00,77.153,77.189,77.153,77.189,141760000.0
2007-03-28 07:47:00,77.193,77.22,77.193,77.193,128380000.0
2007-03-28 07:48:00,77.206,77.213,77.186,77.198,122970000.0
2007-03-28 07:49:00,77.204,77.204,77.173,77.18,119250000.0
2007-03-28 07:50:00,77.172,77.212,77.172,77.212,120490000.0
2007-03-28 07:51:00,77.209,77.21,77.183,77.204,70600000.0
2007-03-28 07:52:00,77.212,77.231,77.197,77.231,92770000.0
2007-03-28 07:53:00,77.222,77.234,77.197,77.234,83060000.0
2007-03-28 07:54:00,77.225,77.237,77.206,77.234,78860000.0
2007-03-28 07:55:00,77.247,77.259,77.223,77.257,59280000.0
2007-03-28 07:56:00,77.236,77.263,77.236,77.248,120360000.0
2007-03-28 07:57:00,77.216,77.237,77.212,77.237,11080000.0
2007-03-28 07:58:00,77.237,77.243,77.221,77.221,85280000.0
2007-03-28 07:59:00,77.234,77.262,77.225,77.252,58780000.0
2007-03-28 08:00:00,77.278,77.287,77.25,77.278,117330000.0
2007-03-28 08:01:00,77.282,77.29,77.273,77.29,13410000.0
2007-03-28 08:02:00,77.276,77.279,77.253,77.253,124590000.0
2007-03-28 08:03:00,77.244,77.279,77.244,77.246,58530000.0
2007-03-28 08:04:00,77.25,77.25,77.238,77.243,88850000.0
2007-03-28 08:05:00,77.238,77.269,77.228,77.24,70870000.0
2007-03-28 08:06:00,77.267,77.267,77.241,77.242,89370000.0
2007-03-28 08:07:00,77.25,77.271,77.246,77.25,55810000.0
2007-03-28 08:08:00,77.25,77.289,77.25,77.279,126300000.0
2007-03-28 08:09:00,77.272,77.272,77.265,77.265,3840000.0
2007-03-28 08:10:00,77.253,77.255,77.239,77.245,150750000.0
2007-03-28 08:11:00,77.252,77.261,77.239,77.261,75540000.0
2007-03-28 08:12:00,77.27,77.27,77.23,77.247,97080000.0
2007-03-28 08:13:00,77.241,77.27,77.241,77.252,60620000.0
2007-03-28 08:14:00,77.275,77.275,77.243,77.25,94200000.0
2007-03-28 08:15:00,77.273,77.273,77.237,77.244,64680000.0
2007-03-28 08:16:00,77.236,77.263,77.234,77.234,118070000.0
2007-03-28 08:17:00,77.242,77.275,77.234,77.275,142640000.0
2007-03-28 08:18:00,77.29,77.303,77.258,77.293,132470000.0
2007-03-28 08:19:00,77.258,77.264,77.249,77.258,131250000.0
2007-03-28 08:20:00,77.251,77.289,77.251,77.275,133400000.0
2007-03-28 08:21:00,77.261,77.272,77.245,77.266,122490000.0
2007-03-28 08:22:00,77.274,77.286,77.247,77.271,128320000.0
2007-03-28 08:23:00,77.242,77.245,77.232,77.232,118480000.0
2007-03-28 08:24:00,77.242,77.269,77.236,77.243,71190000.0
2007-03-28 08:25:00,77.268,77.273,77.242,77.264,86990000.0
2007-03-28 08:26:00,77.235,77.245,77.225,77.245,77340000.0
2007-03-28 08:27:00,77.261,77.261,77.21,77.213,83430000.0
2007-03-28 08:28:00,77.216,77.216,77.203,77.211,56790000.0
2007-03-28 08:29:00,77.225,77.27,77.219,77.24,121200000.0
2007-03-28 08:30:00,77.259,77.274,77.247,77.247,15660000.0
2007-03-28 08:31:00,77.27,77.294,77.27,77.281,12390000.0
2007-03-28 08:32:00,77.283,77.292,77.28,77.281,76000000.0
2007-03-28 08:33:00,77.308,77.32,77.287,77.292,87880000.0
2007-03-28 08:34:00,77.302,77.321,77.292,77.302,58130000.0
2007-03-28 08:35:00,77.291,77.303,77.283,77.283,125360000.0
2007-03-28 08:36:00,77.297,77.297,77.279,77.279,3420000.0
2007-03-28 08:37:00,77.288,77.302,77.269,77.302,143230000.0
2007-03-28 08:38:00,77.271,77.304,77.271,77.304,138520000.0
2007-03-28 08:39:00,77.288,77.304,77.267,77.304,93380000.0
2007-03-28 08:40:00,77.294,77.321,77.294,77.32,55500000.0
2007-03-28 08:41:00,77.285,77.301,77.281,77.281,172130000.0
2007-03-28 08:42:00,77.296,77.33,77.296,77.31,155880000.0
2007-03-28 08:43:00,77.285,77.319,77.285,77.293,147680000.0
2007-03-28 08:44:00,77.303,77.33,77.303,77.309,86680000.0
2007-03-28 08:45:00,77.336,77.336,77.288,77.315,122000000.0
2007-03-28 08:46:00,77.296,77.318,77.276,77.276,147600000.0
2007-03-28 08:47:00,77.266,77.287,77.255,77.268,69970000.0
2007-03-28 08:48:00,77.264,77.289,77.264,77.268,104900000.0
2007-03-28 08:49:00,77.255,77.282,77.251,77.275,69820000.0
2007-03-28 08:50:00,77.258,77.263,77.251,77.258,92930000.0
2007-03-28 08:51:00,77.25,77.276,77.25,77.251,64480000.0
2007-03-28 08:52:00,77.263,77.263,77.244,77.244,112910000.0
2007-03-28 08:53:00,77.255,77.255,77.227,77.241,151990000.0
2007-03-28 08:54:00,77.252,77.252,77.232,77.232,147140000.0
2007-03-28 08:55:00,77.238,77.244,77.234,77.237,133960000.0
2007-03-28 08:56:00,77.234,77.263,77.234,77.263,136910000.0
2007-03-28 08:57:00,77.252,77.273,77.252,77.27,125220000.0
2007-03-28 08:58:00,77.266,77.291,77.266,77.291,127940000.0
2007-03-28 08:59:00,77.281,77.294,77.281,77.281,122530000.0
2007-03-28 09:00:00,77.315,77.315,77.28,77.306,70480000.0
2007-03-28 09:01:00,77.275,77.275,77.249,77.249,91710000.0
2007-03-28 09:02:00,77.254,77.256,77.249,77.25,75990000.0
2007-03-28 09:03:00,77.265,77.273,77.243,77.273,85500000.0
2007-03-28 09:04:00,77.267,77.273,77.254,77.259,58790000.0
2007-03-28 09:05:00,77.269,77.282,77.255,77.282,118520000.0
2007-03-28 09:06:00,77.265,77.279,77.265,77.279,14490000.0
2007-03-28 09:07:00,77.251,77.257,77.249,77.256,147220000.0
2007-03-28 09:08:00,77.241,77.26,77.237,77.24,87860000.0
2007-03-28 09:09:00,77.256,77.263,77.233,77.233,123980000.0
2007-03-28 09:10:00,77.239,77.259,77.232,77.259,157750000.0
2007-03-28 09:11:00,77.243,77.243,77.228,77.237,69090000.0
2007-03-28 09:12:00,77.233,77.259,77.233,77.246,100950000.0
2007-03-28 09:13:00,77.272,77.274,77.263,77.263,70070000.0
2007-03-28 09:14:00,77.266,77.266,77.251,77.257,101920000.0
2007-03-28 09:15:00,77.255,77.294,77.255,77.294,61390000.0
2007-03-28 09:16:00,77.284,77.292,77.258,77.292,128930000.0
2007-03-28 09:17:00,77.28,77.283,77.263,77.271,140550000.0
2007-03-28 09:18:00,77.287,77.289,77.264,77.273,143670000.0
2007-03-28 09:19:00,77.277,77.286,77.263,77.263,139710000.0
2007-03-28 09:20:00,77.25,77.259,77.25,77.256,138620000.0
2007-03-28 09:21:00,77.276,77.276,77.251,77.251,126990000.0
2007-03-28 09:22:00,77.269,77.271,77.251,77.259,123030000.0
2007-03-28 09:23:00,77.271,77.285,77.271,77.28,119070000.0
2007-03-28 09:24:00,77.262,77.293,77.262,77.272,70190000.0
2007-03-28 09:25:00,77.302,77.302,77.294,77.296,94110000.0
2007-03-28 09:26:00,77.279,77.295,77.278,77.278,72440000.0
2007-03-28 09:27:00,77.274,77.291,77.268,77.285,88830000.0
2007-03-28 09:28:00,77.294,77.294,77.269,77.28,58380000.0
2007-03-28 09:29:00,77.272,77.295,77.272,77.295,115950000.0
2007-03-28 09:30:00,77.298,77.314,77.269,77.269,12700000.0
2007-03-28 09:31:00,77.274,77.299,77.267,77.299,8830000.0
2007-03-28 09:32:00,77.297,77.299,77.275,77.29,71190000.0
2007-03-28 09:33:00,77.314,77.314,77.295,77.295,108570000.0
2007-03-28 09:34:00,77.302,77.333,77.302,77.333,111810000.0
2007-03-28 09:35:00,77.325,77.332,77.309,77.311,113360000.0
2007-03-28 09:36:00,77.304,77.34,77.304,77.322,68300000.0
2007-03-28 09:37:00,77.311,77.322,77.302,77.302,81940000.0
2007-03-28 09:38:00,77.312,77.324,77.301,77.301,91740000.0
2007-03-28 09:39:00,77.313,77.332,77.313,77.328,73140000.0
2007-03-28 09:40:00,77.338,77.341,77.326,77.329,25050000.0
2007-03-28 09:41:00,77.334,77.334,77.313,77.323,61530000.0
2007-03-28 09:42:00,77.337,77.337,77.323,77.323,48910000.0
2007-03-28 09:43:00,77.327,77.327,77.318,77.323,107010000.0
2007-03-28 09:44:00,77.334,77.335,77.321,77.321,81790000.0
2007-03-28 09:45:00,77.343,77.343,77.31,77.31,147510000.0
2007-03-28 09:46:00,77.318,77.318,77.311,77.316,49450000.0
2007-03-28 09:47:00,77.308,77.313,77.301,77.309,142250000.0
2007-03-28 09:48:00,77.343,77.343,77.304,77.304,120790000.0
2007-03-28 09:49:00,77.308,77.321,77.304,77.304,100650000.0
2007-03-28 09:50:00,77.313,77.313,77.284,77.297,138010000.0
2007-03-28 09:51:00,77.315,77.315,77.301,77.307,156900000.0
2007-03-28 09:52:00,77.29,77.297,77.289,77.29,66710000.0
2007-03-28 09:54:00,77.323,77.323,77.285,77.285,129830000.0
2007-03-28 09:55:00,77.288,77.305,77.278,77.305,86540000.0
2007-03-28 09:57:00,77.286,77.294,77.281,77.281,148050000.0
2007-03-28 09:58:00,77.289,77.303,77.284,77.303,158460000.0
2007-03-28 10:00:00,77.325,77.325,77.295,77.301,83570000.0
2007-03-28 10:01:00,77.29,77.3,77.287,77.29,110500000.0
2007-03-28 10:02:00,77.294,77.297,77.286,77.287,138290000.0
2007-03-28 10:03:00,77.305,77.309,77.304,77.307,60870000.0
2007-03-28 10:04:00,77.296,77.296,77.279,77.279,95660000.0
2007-03-28 10:05:00,77.287,77.297,77.287,77.297,58780000.0
2007-03-28 10:06:00,77.328,77.328,77.309,77.309,90500000.0
2007-03-28 10:07:00,77.317,77.329,77.304,77.312,59530000.0
2007-03-28 10:08:00,77.321,77.336,77.316,77.336,103570000.0
2007-03-28 10:09:00,77.326,77.338,77.313,77.328,135300000.0
2007-03-28 10:10:00,77.334,77.341,77.323,77.323,123490000.0
2007-03-28 10:11:00,77.313,77.325,77.312,77.325,126570000.0
2007-03-28 10:12:00,77.347,77.347,77.32,77.32,120960000.0
2007-03-28 10:13:00,77.33,77.331,77.326,77.329,123120000.0
2007-03-28 10:14:00,77.313,77.314,77.28,77.28,116820000.0
2007-03-28 10:15:00,77.295,77.3,77.272,77.297,109430000.0
2007-03-28 10:16:00,77.262,77.303,77.262,77.303,56700000.0
2007-03-28 10:17:00,77.287,77.287,77.277,77.284,85790000.0
2007-03-28 10:18:00,77.312,77.312,77.294,77.307,76730000.0
2007-03-28 10:19:00,77.298,77.308,77.298,77.308,80140000.0
2007-03-28 10:20:00,77.282,77.301,77.276,77.297,53810000.0
2007-03-28 10:21:00,77.271,77.293,77.266,77.293,115370000.0
2007-03-28 10:22:00,77.282,77.287,77.272,77.273,13410000.0
2007-03-28 10:23:00,77.281,77.292,77.265,77.278,78290000.0
2007-03-28 10:24:00,77.282,77.282,77.263,77.263,69460000.0
2007-03-28 10:25:00,77.268,77.282,77.262,77.268,79050000.0
2007-03-28 10:26:00,77.28,77.292,77.263,77.263,53250000.0
2007-03-28 10:27:00,77.284,77.284,77.256,77.273,111160000.0
2007-03-28 10:28:00,77.254,77.263,77.236,77.236,13560000.0
2007-03-28 10:29:00,77.251,77.261,77.241,77.241,110770000.0
2007-03-28 10:30:00,77.251,77.289,77.248,77.254,108980000.0
2007-03-28 10:31:00,77.239,77.243,77.231,77.238,67840000.0
2007-03-28 10:32:00,77.236,77.268,77.236,77.24,77250000.0
2007-03-28 10:33:00,77.25,77.257,77.212,77.212,79040000.0
2007-03-28 10:34:00,77.217,77.223,77.21,77.21,80130000.0
2007-03-28 10:35:00,77.219,77.238,77.202,77.206,55970000.0
2007-03-28 10:36:00,77.193,77.239,77.193,77.211,115930000.0
2007-03-28 10:37:00,77.216,77.234,77.212,77.22,15020000.0
2007-03-28 10:38:00,77.226,77.228,77.219,77.228,33000000.0
2007-03-28 10:39:00,77.222,77.242,77.222,77.229,30460000.0
2007-03-28 10:40:00,77.254,77.269,77.222,77.266,41860000.0
2007-03-28 10:41:00,77.221,77.243,77.221,77.243,67660000.0
2007-03-28 10:42:00,77.229,77.25,77.223,77.223,126820000.0
2007-03-28 10:43:00,77.236,77.259,77.227,77.23,84240000.0
2007-03-28 10:44:00,77.22,77.22,77.215,77.217,83060000.0
2007-03-28 10:45:00,77.245,77.245,77.222,77.222,90040000.0
2007-03-28 10:46:00,77.225,77.227,77.217,77.217,153390000.0
2007-03-28 10:47:00,77.207,77.238,77.207,77.209,135530000.0
2007-03-28 10:48:00,77.203,77.236,77.203,77.217,174790000.0
2007-03-28 10:49:00,77.225,77.227,77.219,77.225,143710000.0
2007-03-28 10:50:00,77.218,77.219,77.217,77.218,71130000.0
2007-03-28 10:51:00,77.234,77.27,77.234,77.249,98950000.0
2007-03-28 10:52:00,77.261,77.302,77.247,77.302,81940000.0
2007-03-28 10:53:00,77.269,77.285,77.26,77.285,88650000.0
2007-03-28 10:54:00,77.287,77.292,77.265,77.288,74850000.0
2007-03-28 10:55:00,77.256,77.291,77.256,77.284,82660000.0
2007-03-28 10:56:00,77.265,77.265,77.257,77.257,32860000.0
2007-03-28 10:57:00,77.252,77.273,77.247,77.273,89870000.0
2007-03-28 10:58:00,77.242,77.266,77.242,77.266,100350000.0
2007-03-28 10:59:00,77.225,77.255,77.18,77.241,125100000.0
2007-03-28 11:00:00,77.24,77.261,77.225,77.225,110200000.0
2007-03-28 11:01:00,77.211,77.231,77.211,77.214,88550000.0
2007-03-28 11:02:00,77.222,77.242,77.212,77.212,82190000.0
2007-03-28 11:03:00,77.221,77.242,77.213,77.242,92160000.0
2007-03-28 11:05:00,77.217,77.22,77.217,77.217,49000000.0
2007-03-28 11:06:00,77.231,77.279,77.227,77.267,96050000.0
2007-03-28 11:07:00,77.273,77.273,77.233,77.241,67330000.0
2007-03-28 11:08:00,77.234,77.258,77.234,77.249,84830000.0
2007-03-28 11:09:00,77.241,77.264,77.241,77.243,76870000.0
2007-03-28 11:10:00,77.232,77.246,77.232,77.243,59610000.0
2007-03-28 11:11:00,77.22,77.228,77.22,77.225,83460000.0
2007-03-28 11:12:00,77.264,77.264,77.231,77.231,54160000.0
2007-03-28 11:13:00,77.243,77.264,77.243,77.249,57240000.0
2007-03-28 11:14:00,77.244,77.27,77.244,77.268,98630000.0
2007-03-28 11:15:00,77.285,77.307,77.268,77.304,105880000.0
2007-03-28 11:16:00,77.294,77.3,77.267,77.267,96070000.0
2007-03-28 11:17:00,77.278,77.284,77.266,77.272,53910000.0
2007-03-28 11:18:00,77.296,77.298,77.264,77.264,83210000.0
2007-03-28 11:19:00,77.277,77.291,77.261,77.261,77450000.0
2007-03-28 11:20:00,77.269,77.291,77.269,77.288,66100000.0
2007-03-28 11:21:00,77.278,77.291,77.263,77.263,21670000.0
2007-03-28 11:22:00,77.269,77.281,77.264,77.269,55540000.0
2007-03-28 11:23:00,77.259,77.284,77.259,77.277,42220000.0
2007-03-28 11:24:00,77.284,77.284,77.248,77.248,90360000.0
2007-03-28 11:25:00,77.255,77.258,77.252,77.252,72830000.0
2007-03-28 11:26:00,77.263,77.288,77.253,77.253,129310000.0
2007-03-28 11:27:00,77.28,77.291,77.267,77.268,43500000.0
2007-03-28 11:28:00,77.281,77.304,77.274,77.297,119490000.0
2007-03-28 11:29:00,77.286,77.29,77.264,77.277,105700000.0
2007-03-28 11:30:00,77.311,77.311,77.261,77.283,99160000.0
2007-03-28 11:31:00,77.255,77.256,77.246,77.246,121170000.0
2007-03-28 11:32:00,77.255,77.259,77.249,77.249,136230000.0
2007-03-28 11:33:00,77.275,77.276,77.269,77.276,69830000.0
2007-03-28 11:34:00,77.268,77.276,77.268,77.275,118260000.0
2007-03-28 11:35:00,77.26,77.268,77.258,77.258,118710000.0
2007-03-28 11:36:00,77.293,77.293,77.255,77.255,80400000.0
2007-03-28 11:37:00,77.263,77.263,77.245,77.246,47390000.0
2007-03-28 11:38:00,77.262,77.262,77.242,77.242,139400000.0
2007-03-28 11:39:00,77.292,77.292,77.244,77.266,138310000.0
2007-03-28 11:40:00,77.235,77.282,77.235,77.269,127000000.0
2007-03-28 11:41:00,77.28,77.303,77.275,77.296,83890000.0
2007-03-28 11:42:00,77.316,77.316,77.274,77.274,113470000.0
2007-03-28 11:43:00,77.275,77.29,77.269,77.283,131680000.0
2007-03-28 11:44:00,77.292,77.292,77.262,77.274,62620000.0
2007-03-28 11:45:00,77.291,77.291,77.265,77.277,84670000.0
2007-03-28 11:47:00,77.27,77.283,77.264,77.283,81210000.0
2007-03-28 11:48:00,77.294,77.297,77.242,77.272,57740000.0
2007-03-28 11:49:00,77.245,77.28,77.245,77.275,97640000.0
2007-03-28 11:50:00,77.289,77.294,77.259,77.259,125610000.0
2007-03-28 11:51:00,77.277,77.293,77.277,77.288,116030000.0
2007-03-28 11:52:00,77.245,77.25,77.217,77.243,112450000.0
2007-03-28 11:53:00,77.213,77.242,77.213,77.238,116950000.0
2007-03-28 11:54:00,77.267,77.282,77.235,77.235,113790000.0
2007-03-28 11:55:00,77.236,77.237,77.22,77.226,104960000.0
2007-03-28 11:56:00,77.216,77.226,77.216,77.226,104920000.0
2007-03-28 11:57:00,77.261,77.261,77.227,77.233,55390000.0
2007-03-28 11:58:00,77.247,77.263,77.225,77.263,80820000.0
2007-03-28 11:59:00,77.244,77.247,77.238,77.239,70660000.0
2007-03-28 12:00:00,77.276,77.276,77.247,77.264,74690000.0
2007-03-28 12:02:00,77.263,77.27,77.261,77.267,112900000.0
2007-03-28 12:03:00,77.269,77.269,77.248,77.248,6050000.0
2007-03-28 12:04:00,77.254,77.273,77.247,77.247,50270000.0
2007-03-28 12:06:00,77.307,77.307,77.298,77.298,151510000.0
2007-03-28 12:07:00,77.257,77.258,77.248,77.248,138420000.0
2007-03-28 12:08:00,77.254,77.257,77.242,77.257,84890000.0
2007-03-28 12:09:00,77.284,77.284,77.247,77.258,119020000.0
2007-03-28 12:10:00,77.246,77.258,77.239,77.239,149720000.0
2007-03-28 12:11:00,77.248,77.266,77.235,77.265,69650000.0
2007-03-28 12:12:00,77.237,77.271,77.237,77.239,105450000.0
2007-03-28 12:13:00,77.228,77.245,77.228,77.245,62050000.0
2007-03-28 12:14:00,77.221,77.227,77.221,77.226,93780000.0
2007-03-28 12:15:00,77.222,77.25,77.215,77.239,59600000.0
2007-03-28 12:16:00,77.217,77.231,77.196,77.196,107580000.0
2007-03-28 12:17:00,77.196,77.202,77.178,77.186,144070000.0
2007-03-28 12:18:00,77.2,77.233,77.199,77.233,131890000.0
2007-03-28 12:19:00,77.21,77.237,77.21,77.237,138730000.0
2007-03-28 12:20:00,77.203,77.222,77.203,77.212,124110000.0
2007-03-28 12:21:00,77.238,77.239,77.205,77.215,121620000.0
2007-03-28 12:22:00,77.201,77.213,77.194,77.204,119690000.0
2007-03-28 12:23:00,77.176,77.18,77.176,77.179,114610000.0
2007-03-28 12:24:00,77.19,77.202,77.183,77.192,72750000.0
2007-03-28 12:25:00,77.187,77.198,77.186,77.186,87680000.0
2007-03-28 12:26:00,77.193,77.198,77.181,77.181,78920000.0
2007-03-28 12:27:00,77.19,77.206,77.178,77.206,86420000.0
2007-03-28 12:28:00,77.186,77.203,77.175,77.175,51410000.0
2007-03-28 12:29:00,77.181,77.197,77.148,77.161,114120000.0
2007-03-28 12:30:00,77.163,77.163,77.152,77.152,6010000.0
2007-03-28 12:31:00,77.131,77.162,77.131,77.133,95330000.0
2007-03-28 12:32:00,77.142,77.181,77.137,77.16,97130000.0
2007-03-28 12:33:00,77.177,77.183,77.162,77.162,86530000.0
2007-03-28 12:34:00,77.169,77.183,77.161,77.175,78280000.0
2007-03-28 12:35:00,77.173,77.201,77.166,77.178,90140000.0
2007-03-28 12:36:00,77.168,77.199,77.166,77.176,37670000.0
2007-03-28 12:37:00,77.164,77.164,77.151,77.151,86850000.0
2007-03-28 12:38:00,77.143,77.173,77.143,77.173,102780000.0
2007-03-28 12:39:00,77.138,77.17,77.135,77.148,129330000.0
2007-03-28 12:40:00,77.142,77.173,77.132,77.173,115300000.0
2007-03-28 12:41:00,77.143,77.171,77.143,77.17,92770000.0
2007-03-28 12:42:00,77.153,77.169,77.14,77.14,95140000.0
2007-03-28 12:43:00,77.168,77.169,77.153,77.159,90100000.0
2007-03-28 12:45:00,77.185,77.198,77.161,77.194,40700000.0
2007-03-28 12:46:00,77.203,77.203,77.176,77.189,99690000.0
2007-03-28 12:47:00,77.183,77.203,77.183,77.203,71750000.0
2007-03-28 12:48:00,77.197,77.201,77.175,77.188,87010000.0
2007-03-28 12:50:00,77.199,77.2,77.197,77.198,74080000.0
2007-03-28 12:51:00,77.183,77.183,77.147,77.158,81430000.0
2007-03-28 12:54:00,77.167,77.168,77.159,77.16,100850000.0
2007-03-28 12:55:00,77.169,77.182,77.164,77.17,117230000.0
2007-03-28 12:56:00,77.162,77.184,77.162,77.184,95190000.0
2007-03-28 12:57:00,77.197,77.203,77.182,77.197,62010000.0
2007-03-28 12:58:00,77.173,77.185,77.173,77.179,76370000.0
2007-03-28 12:59:00,77.185,77.187,77.179,77.179,80160000.0
2007-03-28 13:00:00,77.203,77.203,77.177,77.191,70360000.0
2007-03-28 13:01:00,77.162,77.168,77.147,77.152,20890000.0
2007-03-28 13:02:00,77.178,77.179,77.177,77.179,52130000.0
2007-03-28 13:03:00,77.169,77.169,77.166,77.168,38490000.0
2007-03-28 13:04:00,77.155,77.156,77.144,77.144,97280000.0
2007-03-28 13:05:00,77.154,77.159,77.15,77.158,62620000.0
2007-03-28 13:06:00,77.179,77.182,77.162,77.162,125580000.0
2007-03-28 13:07:00,77.176,77.182,77.152,77.152,47380000.0
2007-03-28 13:08:00,77.14,77.173,77.14,77.173,138030000.0
2007-03-28 13:09:00,77.165,77.172,77.144,77.144,104530000.0
2007-03-28 13:10:00,77.148,77.148,77.142,77.147,99760000.0
2007-03-28 13:11:00,77.139,77.146,77.138,77.138,127680000.0
2007-03-28 13:12:00,77.161,77.163,77.146,77.149,133360000.0
2007-03-28 13:13:00,77.14,77.162,77.14,77.162,61960000.0
2007-03-28 13:14:00,77.132,77.157,77.126,77.147,127840000.0
2007-03-28 13:15:00,77.14,77.171,77.135,77.166,118300000.0
2007-03-28 13:17:00,77.179,77.18,77.176,77.176,44940000.0
2007-03-28 13:18:00,77.15,77.201,77.15,77.172,144910000.0
2007-03-28 13:19:00,77.183,77.183,77.153,77.159,130670000.0
2007-03-28 13:20:00,77.151,77.158,77.149,77.149,122420000.0
2007-03-28 13:21:00,77.164,77.199,77.159,77.162,77980000.0
2007-03-28 13:22:00,77.15,77.157,77.145,77.148,100920000.0
2007-03-28 13:23:00,77.159,77.166,77.151,77.163,132790000.0
2007-03-28 13:24:00,77.181,77.184,77.162,77.184,63830000.0
2007-03-28 13:25:00,77.181,77.196,77.181,77.194,81330000.0
2007-03-28 13:26:00,77.201,77.201,77.173,77.192,56310000.0
2007-03-28 13:27:00,77.199,77.2,77.196,77.196,74540000.0
2007-03-28 13:29:00,77.161,77.167,77.16,77.16,104080000.0
2007-03-28 13:30:00,77.189,77.189,77.161,77.182,137380000.0
2007-03-28 13:31:00,77.16,77.184,77.16,77.16,130240000.0
2007-03-28 13:32:00,77.178,77.191,77.169,77.186,135030000.0
2007-03-28 13:33:00,77.16,77.2,77.16,77.186,123350000.0
2007-03-28 13:34:00,77.183,77.201,77.175,77.189,116480000.0
2007-03-28 13:35:00,77.177,77.197,77.152,77.174,126060000.0
2007-03-28 13:36:00,77.173,77.184,77.155,77.184,119960000.0
2007-03-28 13:37:00,77.152,77.172,77.152,77.153,64710000.0
2007-03-28 13:38:00,77.159,77.159,77.146,77.148,87220000.0
2007-03-28 13:39:00,77.174,77.175,77.16,77.16,69500000.0
2007-03-28 13:40:00,77.17,77.204,77.165,77.204,77080000.0
2007-03-28 13:41:00,77.19,77.202,77.173,77.19,56120000.0
2007-03-28 13:42:00,77.181,77.201,77.166,77.166,109020000.0
2007-03-28 13:43:00,77.166,77.166,77.146,77.149,10720000.0
2007-03-28 13:44:00,77.144,77.173,77.144,77.173,132610000.0
2007-03-28 13:45:00,77.172,77.172,77.143,77.143,53930000.0
2007-03-28 13:46:00,77.149,77.183,77.145,77.183,143070000.0
2007-03-28 13:47:00,77.205,77.205,77.19,77.204,122330000.0
2007-03-28 13:48:00,77.18,77.207,77.179,77.19,108450000.0
2007-03-28 13:49:00,77.177,77.184,77.173,77.176,133700000.0
2007-03-28 13:50:00,77.187,77.192,77.176,77.192,137440000.0
2007-03-28 13:51:00,77.183,77.2,77.163,77.163,69260000.0
2007-03-28 13:52:00,77.17,77.185,77.164,77.185,131790000.0
2007-03-28 13:53:00,77.177,77.186,77.17,77.17,130180000.0
2007-03-28 13:54:00,77.164,77.217,77.164,77.19,85980000.0
2007-03-28 13:55:00,77.206,77.206,77.183,77.188,48520000.0
2007-03-28 13:56:00,77.214,77.214,77.199,77.199,152680000.0
2007-03-28 13:57:00,77.234,77.263,77.218,77.263,150140000.0
2007-03-28 13:58:00,77.236,77.266,77.236,77.25,148590000.0
2007-03-28 13:59:00,77.218,77.225,77.21,77.21,81460000.0
2007-03-28 14:00:00,77.245,77.27,77.241,77.241,111840000.0
2007-03-28 14:01:00,77.242,77.242,77.221,77.221,137690000.0
2007-03-28 14:02:00,77.2,77.2,77.182,77.182,71000000.0
2007-03-28 14:03:00,77.195,77.195,77.146,77.148,95620000.0
2007-03-28 14:04:00,77.15,77.15,77.12,77.144,68170000.0
2007-03-28 14:05:00,77.116,77.169,77.116,77.14,91810000.0
2007-03-28 14:06:00,77.198,77.198,77.147,77.161,57860000.0
2007-03-28 14:07:00,77.149,77.162,77.137,77.158,103340000.0
2007-03-28 14:08:00,77.169,77.175,77.134,77.147,130410000.0
2007-03-28 14:09:00,77.183,77.183,77.154,77.154,135660000.0
2007-03-28 14:10:00,77.162,77.178,77.154,77.154,133050000.0
2007-03-28 14:11:00,77.16,77.173,77.146,77.173,125380000.0
2007-03-28 14:12:00,77.139,77.17,77.133,77.133,118250000.0
2007-03-28 14:13:00,77.124,77.159,77.124,77.145,117130000.0
2007-03-28 14:14:00,77.16,77.16,77.12,77.123,120190000.0
2007-03-28 14:15:00,77.134,77.173,77.134,77.135,65770000.0
2007-03-28 14:16:00,77.157,77.157,77.115,77.141,81370000.0
2007-03-28 14:17:00,77.131,77.141,77.099,77.119,77660000.0
2007-03-28 14:18:00,77.092,77.129,77.088,77.093,79690000.0
2007-03-28 14:19:00,77.118,77.135,77.105,77.135,58790000.0
2007-03-28 14:20:00,77.109,77.141,77.109,77.126,112580000.0
2007-03-28 14:21:00,77.126,77.126,77.111,77.111,3570000.0
2007-03-28 14:22:00,77.106,77.142,77.106,77.142,125270000.0
2007-03-28 14:23:00,77.139,77.162,77.136,77.149,116600000.0
2007-03-28 14:24:00,77.152,77.155,77.112,77.112,62610000.0
2007-03-28 14:25:00,77.124,77.137,77.119,77.119,89030000.0
2007-03-28 14:27:00,77.158,77.158,77.12,77.122,90610000.0
2007-03-28 14:28:00,77.134,77.167,77.134,77.148,55840000.0
2007-03-28 14:29:00,77.123,77.164,77.123,77.164,116540000.0
2007-03-28 14:30:00,77.142,77.142,77.055,77.07,17170000.0
2007-03-28 14:31:00,77.063,77.091,77.036,77.091,81770000.0
2007-03-28 14:32:00,77.06,77.104,77.043,77.086,59380000.0
2007-03-28 14:33:00,77.081,77.103,77.036,77.036,109280000.0
2007-03-28 14:34:00,77.026,77.031,76.971,76.971,24210000.0
2007-03-28 14:35:00,76.995,76.997,76.941,76.952,54780000.0
2007-03-28 14:36:00,76.99,77.022,76.961,76.999,122790000.0
2007-03-28 14:37:00,77.016,77.016,76.968,76.968,8880000.0
2007-03-28 14:38:00,76.945,76.986,76.945,76.986,61820000.0
2007-03-28 14:39:00,76.985,77.023,76.977,77.023,116440000.0
2007-03-28 14:40:00,76.998,77.017,76.994,76.994,16010000.0
2007-03-28 14:41:00,77.016,77.027,76.995,76.995,57500000.0
2007-03-28 14:42:00,77.012,77.021,76.99,76.993,117690000.0
2007-03-28 14:43:00,77.006,77.019,76.994,76.994,15140000.0
2007-03-28 14:44:00,77.002,77.025,76.992,77.025,55390000.0
2007-03-28 14:45:00,76.996,77.028,76.996,77.026,110520000.0
2007-03-28 14:46:00,76.984,77.007,76.977,76.999,17500000.0
2007-03-28 14:47:00,76.978,76.999,76.975,76.98,134710000.0
2007-03-28 14:48:00,77.003,77.012,76.977,77.012,134450000.0
2007-03-28 14:49:00,77.025,77.025,76.998,77.01,131180000.0
2007-03-28 14:50:00,77.003,77.029,76.993,77.029,120010000.0
2007-03-28 14:51:00,77.022,77.024,76.994,77.024,113610000.0
2007-03-28 14:52:00,77.01,77.032,77.006,77.006,66750000.0
2007-03-28 14:53:00,77.014,77.046,77.003,77.01,91330000.0
2007-03-28 14:54:00,77.039,77.039,77.015,77.035,80480000.0
2007-03-28 14:55:00,77.024,77.073,77.024,77.065,81140000.0
2007-03-28 14:56:00,77.03,77.051,77.026,77.04,59520000.0
2007-03-28 14:57:00,77.065,77.084,77.036,77.084,120100000.0
2007-03-28 14:58:00,77.075,77.084,77.068,77.068,10360000.0
2007-03-28 14:59:00,77.05,77.084,77.05,77.084,121260000.0
2007-03-28 15:00:00,77.093,77.093,77.048,77.084,67610000.0
2007-03-28 15:01:00,77.084,77.091,77.065,77.078,87950000.0
2007-03-28 15:02:00,77.066,77.081,77.058,77.059,75720000.0
2007-03-28 15:03:00,77.052,77.079,77.046,77.046,89700000.0
2007-03-28 15:04:00,77.051,77.085,77.051,77.085,57780000.0
2007-03-28 15:05:00,77.052,77.09,77.052,77.068,113870000.0
2007-03-28 15:06:00,77.071,77.1,77.063,77.07,22190000.0
2007-03-28 15:07:00,77.066,77.075,77.061,77.073,14720000.0
2007-03-28 15:08:00,77.05,77.071,77.041,77.052,57150000.0
2007-03-28 15:09:00,77.062,77.1,77.061,77.085,121530000.0
2007-03-28 15:10:00,77.08,77.086,77.08,77.086,6240000.0
2007-03-28 15:11:00,77.071,77.071,77.052,77.052,81270000.0
2007-03-28 15:12:00,77.056,77.08,77.025,77.045,89740000.0
2007-03-28 15:13:00,77.034,77.054,77.032,77.032,59150000.0
2007-03-28 15:14:00,77.029,77.065,77.029,77.065,117310000.0
2007-03-28 15:15:00,77.037,77.05,77.029,77.05,17130000.0
2007-03-28 15:16:00,77.03,77.037,77.009,77.009,13040000.0
2007-03-28 15:17:00,77.017,77.042,77.009,77.042,74260000.0
2007-03-28 15:18:00,77.055,77.055,77.024,77.024,85730000.0
2007-03-28 15:19:00,77.013,77.043,77.013,77.029,59540000.0
2007-03-28 15:20:00,77.003,77.008,77.001,77.008,116100000.0
2007-03-28 15:21:00,77.029,77.029,77.005,77.005,7880000.0
2007-03-28 15:22:00,76.994,77.006,76.988,76.988,13280000.0
2007-03-28 15:23:00,77.003,77.025,76.998,77.0,117880000.0
2007-03-28 15:24:00,77.017,77.03,77.007,77.03,14830000.0
2007-03-28 15:25:00,77.005,77.008,77.0,77.0,83470000.0
2007-03-28 15:26:00,76.991,77.024,76.991,77.003,58200000.0
2007-03-28 15:27:00,77.014,77.024,77.013,77.017,117410000.0
2007-03-28 15:28:00,77.019,77.04,77.019,77.04,7930000.0
2007-03-28 15:29:00,77.009,77.025,76.998,76.998,132620000.0
2007-03-28 15:30:00,77.046,77.046,76.987,76.987,117000000.0
2007-03-28 15:31:00,76.995,76.995,76.967,76.979,70770000.0
2007-03-28 15:32:00,76.97,77.01,76.97,76.976,94280000.0
2007-03-28 15:33:00,76.989,77.002,76.988,77.002,77270000.0
2007-03-28 15:34:00,76.965,76.98,76.95,76.966,84450000.0
2007-03-28 15:35:00,76.945,76.986,76.945,76.954,53990000.0
2007-03-28 15:36:00,76.967,76.967,76.938,76.941,116760000.0
2007-03-28 15:37:00,76.96,76.965,76.96,76.965,8870000.0
2007-03-28 15:38:00,76.959,76.982,76.946,76.982,81400000.0
2007-03-28 15:39:00,76.953,76.991,76.953,76.991,91590000.0
2007-03-28 15:40:00,76.961,76.99,76.959,76.983,60120000.0
2007-03-28 15:41:00,76.973,76.991,76.964,76.986,117450000.0
2007-03-28 15:42:00,76.957,76.976,76.946,76.946,15090000.0
2007-03-28 15:43:00,76.953,76.96,76.937,76.94,16790000.0
2007-03-28 15:44:00,76.943,76.965,76.934,76.965,61980000.0
2007-03-28 15:45:00,76.943,76.972,76.943,76.958,92320000.0
2007-03-28 15:46:00,76.948,76.961,76.936,76.948,60150000.0
2007-03-28 15:47:00,76.941,76.961,76.929,76.939,115840000.0
2007-03-28 15:48:00,76.932,76.952,76.922,76.937,143260000.0
2007-03-28 15:49:00,76.926,76.934,76.92,76.934,136980000.0
2007-03-28 15:50:00,76.926,76.927,76.901,76.901,142710000.0
2007-03-28 15:51:00,76.908,76.937,76.898,76.903,131520000.0
2007-03-28 15:52:00,76.923,76.923,76.894,76.894,121440000.0
2007-03-28 15:53:00,76.879,76.89,76.861,76.861,123600000.0
2007-03-28 15:54:00,76.851,76.892,76.851,76.877,118260000.0
2007-03-28 15:55:00,76.89,76.906,76.871,76.886,70840000.0
2007-03-28 15:56:00,76.875,76.888,76.863,76.884,91130000.0
2007-03-28 15:57:00,76.871,76.893,76.86,76.861,75810000.0
2007-03-28 15:58:00,76.882,76.882,76.851,76.857,85490000.0
2007-03-28 15:59:00,76.861,76.861,76.838,76.852,50780000.0
2007-03-28 16:00:00,76.861,76.882,76.848,76.876,117190000.0
2007-03-28 16:01:00,76.843,76.87,76.843,76.857,14460000.0
2007-03-28 16:02:00,76.837,76.841,76.794,76.794,99010000.0
2007-03-28 16:03:00,76.808,76.83,76.808,76.82,61500000.0
2007-03-28 16:04:00,76.831,76.849,76.815,76.823,113860000.0
2007-03-28 16:05:00,76.835,76.854,76.821,76.852,153440000.0
2007-03-28 16:06:00,76.831,76.858,76.831,76.848,132740000.0
2007-03-28 16:07:00,76.874,76.879,76.842,76.879,137500000.0
2007-03-28 16:08:00,76.869,76.893,76.862,76.87,124180000.0
2007-03-28 16:09:00,76.856,76.874,76.824,76.834,121930000.0
2007-03-28 16:10:00,76.852,76.852,76.821,76.852,115990000.0
2007-03-28 16:11:00,76.832,76.859,76.832,76.849,126720000.0
2007-03-28 16:12:00,76.862,76.887,76.857,76.861,70930000.0
2007-03-28 16:13:00,76.875,76.89,76.865,76.866,92680000.0
2007-03-28 16:14:00,76.862,76.892,76.862,76.892,71100000.0
2007-03-28 16:15:00,76.894,76.9,76.869,76.871,84610000.0
2007-03-28 16:16:00,76.861,76.886,76.846,76.886,63320000.0
2007-03-28 16:17:00,76.853,76.894,76.847,76.894,119640000.0
2007-03-28 16:18:00,76.887,76.887,76.865,76.865,8820000.0
2007-03-28 16:19:00,76.886,76.886,76.876,76.884,130080000.0
2007-03-28 16:20:00,76.871,76.895,76.863,76.895,125220000.0
2007-03-28 16:21:00,76.862,76.881,76.862,76.863,65950000.0
2007-03-28 16:22:00,76.857,76.882,76.857,76.866,91890000.0
2007-03-28 16:23:00,76.834,76.845,76.834,76.838,77460000.0
2007-03-28 16:24:00,76.849,76.88,76.843,76.843,81200000.0
2007-03-28 16:25:00,76.849,76.851,76.847,76.85,60050000.0
2007-03-28 16:26:00,76.863,76.884,76.856,76.884,115690000.0
2007-03-28 16:27:00,76.842,76.856,76.837,76.843,21500000.0
2007-03-28 16:28:00,76.824,76.847,76.818,76.847,10330000.0
2007-03-28 16:29:00,76.836,76.881,76.836,76.855,93580000.0
2007-03-28 16:30:00,76.892,76.914,76.825,76.85,69710000.0
2007-03-28 16:31:00,76.865,76.887,76.849,76.873,89350000.0
2007-03-28 16:32:00,76.849,76.88,76.84,76.857,53910000.0
2007-03-28 16:33:00,76.855,76.869,76.83,76.849,119870000.0
2007-03-28 16:34:00,76.84,76.841,76.731,76.733,17360000.0
2007-03-28 16:35:00,76.728,76.738,76.689,76.718,67850000.0
2007-03-28 16:36:00,76.707,76.758,76.707,76.728,115510000.0
2007-03-28 16:37:00,76.736,76.765,76.732,76.765,10140000.0
2007-03-28 16:38:00,76.754,76.761,76.735,76.749,132970000.0
2007-03-28 16:39:00,76.766,76.791,76.754,76.754,118440000.0
2007-03-28 16:40:00,76.734,76.756,76.707,76.719,121160000.0
2007-03-28 16:41:00,76.692,76.715,76.655,76.665,130300000.0
2007-03-28 16:42:00,76.68,76.695,76.645,76.661,64700000.0
2007-03-28 16:43:00,76.666,76.673,76.644,76.663,96250000.0
2007-03-28 16:44:00,76.653,76.678,76.62,76.638,74950000.0
2007-03-28 16:45:00,76.643,76.657,76.614,76.614,86300000.0
2007-03-28 16:46:00,76.648,76.661,76.626,76.626,55950000.0
2007-03-28 16:47:00,76.635,76.668,76.629,76.654,122720000.0
2007-03-28 16:48:00,76.662,76.682,76.652,76.653,25130000.0
2007-03-28 16:49:00,76.664,76.699,76.655,76.663,79270000.0
2007-03-28 16:50:00,76.679,76.681,76.658,76.661,95710000.0
2007-03-28 16:51:00,76.685,76.685,76.654,76.676,80380000.0
2007-03-28 16:52:00,76.644,76.667,76.644,76.65,78310000.0
2007-03-28 16:53:00,76.658,76.664,76.634,76.634,102520000.0
2007-03-28 16:54:00,76.65,76.65,76.599,76.616,58120000.0
2007-03-28 16:55:00,76.608,76.619,76.586,76.6,63560000.0
2007-03-28 16:56:00,76.602,76.628,76.594,76.605,113290000.0
2007-03-28 16:57:00,76.609,76.644,76.602,76.644,116530000.0
2007-03-28 16:58:00,76.642,76.665,76.627,76.649,102120000.0
2007-03-28 16:59:00,76.64,76.671,76.618,76.645,74530000.0
2007-03-28 17:00:00,76.606,76.621,76.584,76.59,85990000.0
2007-03-28 17:01:00,76.603,76.645,76.603,76.633,84890000.0
2007-03-28 17:02:00,76.656,76.673,76.645,76.673,72810000.0
2007-03-28 17:03:00,76.649,76.667,76.643,76.665,25460000.0
2007-03-28 17:04:00,76.665,76.692,76.665,76.684,65080000.0
2007-03-28 17:05:00,76.697,76.709,76.677,76.696,42470000.0
2007-03-28 17:06:00,76.739,76.75,76.701,76.75,110000000.0
2007-03-28 17:07:00,76.762,76.789,76.739,76.754,83800000.0
2007-03-28 17:08:00,76.761,76.789,76.751,76.751,145920000.0
2007-03-28 17:09:00,76.777,76.781,76.736,76.781,54870000.0
2007-03-28 17:10:00,76.751,76.796,76.738,76.795,146640000.0
2007-03-28 17:11:00,76.786,76.787,76.747,76.786,116000000.0
2007-03-28 17:12:00,76.804,76.804,76.765,76.785,112950000.0
2007-03-28 17:13:00,76.758,76.777,76.736,76.75,143120000.0
2007-03-28 17:14:00,76.723,76.75,76.723,76.735,142540000.0
2007-03-28 17:15:00,76.753,76.78,76.745,76.775,72240000.0
2007-03-28 17:16:00,76.748,76.762,76.741,76.745,141190000.0
2007-03-28 17:17:00,76.775,76.775,76.761,76.761,135090000.0
2007-03-28 17:18:00,76.748,76.771,76.746,76.761,84250000.0
2007-03-28 17:19:00,76.751,76.774,76.745,76.772,53480000.0
2007-03-28 17:20:00,76.742,76.825,76.742,76.787,171280000.0
2007-03-28 17:21:00,76.783,76.819,76.774,76.782,155080000.0
2007-03-28 17:22:00,76.773,76.805,76.754,76.779,143570000.0
2007-03-28 17:23:00,76.764,76.783,76.754,76.759,84240000.0
2007-03-28 17:24:00,76.768,76.783,76.752,76.768,119280000.0
2007-03-28 17:25:00,76.777,76.806,76.774,76.776,157100000.0
2007-03-28 17:26:00,76.79,76.79,76.747,76.747,70930000.0
2007-03-28 17:27:00,76.733,76.771,76.724,76.739,99910000.0
2007-03-28 17:28:00,76.731,76.775,76.716,76.775,69520000.0
2007-03-28 17:29:00,76.77,76.825,76.77,76.806,92430000.0
2007-03-28 17:30:00,76.843,76.888,76.829,76.861,65430000.0
2007-03-28 17:31:00,76.884,76.884,76.836,76.841,116010000.0
2007-03-28 17:32:00,76.854,76.872,76.829,76.855,150270000.0
2007-03-28 17:33:00,76.872,76.872,76.841,76.841,141770000.0
2007-03-28 17:34:00,76.847,76.847,76.838,76.838,133530000.0
2007-03-28 17:35:00,76.857,76.862,76.844,76.847,140370000.0
2007-03-28 17:36:00,76.874,76.896,76.865,76.896,127890000.0
2007-03-28 17:37:00,76.889,76.922,76.871,76.871,125470000.0
2007-03-28 17:38:00,76.877,76.901,76.874,76.889,118820000.0
2007-03-28 17:39:00,76.899,76.912,76.884,76.898,64830000.0
2007-03-28 17:40:00,76.925,76.925,76.891,76.891,85370000.0
2007-03-28 17:41:00,76.89,76.896,76.876,76.888,77890000.0
2007-03-28 17:42:00,76.898,76.898,76.852,76.852,93330000.0
2007-03-28 17:43:00,76.866,76.876,76.849,76.876,56690000.0
2007-03-28 17:44:00,76.854,76.873,76.854,76.873,117340000.0
2007-03-28 17:45:00,76.876,76.898,76.876,76.896,13730000.0
2007-03-28 17:46:00,76.859,76.879,76.857,76.86,121480000.0
2007-03-28 17:47:00,76.871,76.914,76.871,76.914,123450000.0
2007-03-28 17:48:00,76.904,76.908,76.884,76.891,115900000.0
2007-03-28 17:49:00,76.896,76.9,76.883,76.889,67260000.0
2007-03-28 17:50:00,76.886,76.905,76.886,76.888,81880000.0
2007-03-28 17:51:00,76.902,76.913,76.882,76.896,82620000.0
2007-03-28 17:52:00,76.869,76.898,76.86,76.871,86530000.0
2007-03-28 17:53:00,76.861,76.882,76.846,76.878,60040000.0
2007-03-28 17:54:00,76.902,76.915,76.855,76.855,118250000.0
2007-03-28 17:55:00,76.852,76.87,76.849,76.853,17680000.0
2007-03-28 17:56:00,76.869,76.87,76.849,76.87,52400000.0
2007-03-28 17:57:00,76.87,76.894,76.87,76.894,157470000.0
2007-03-28 17:58:00,76.906,76.911,76.893,76.893,156970000.0
2007-03-28 17:59:00,76.903,76.949,76.903,76.927,145390000.0
2007-03-28 18:00:00,76.919,76.944,76.899,76.901,83030000.0
2007-03-28 18:01:00,76.925,76.925,76.909,76.924,122290000.0
2007-03-28 18:02:00,76.909,76.927,76.889,76.922,147720000.0
2007-03-28 18:03:00,76.93,76.93,76.903,76.903,71760000.0
2007-03-28 18:04:00,76.914,76.95,76.914,76.934,101280000.0
2007-03-28 18:05:00,76.919,76.956,76.919,76.945,61690000.0
2007-03-28 18:06:00,76.962,76.991,76.962,76.972,93050000.0
2007-03-28 18:07:00,76.963,76.995,76.963,76.969,62900000.0
2007-03-28 18:08:00,76.98,77.002,76.977,76.981,112340000.0
2007-03-28 18:09:00,76.992,76.992,76.97,76.987,141260000.0
2007-03-28 18:10:00,76.96,76.995,76.96,76.995,139690000.0
2007-03-28 18:11:00,76.98,76.985,76.969,76.985,135690000.0
2007-03-28 18:12:00,76.991,76.999,76.959,76.959,137670000.0
2007-03-28 18:13:00,76.958,76.96,76.934,76.934,121600000.0
2007-03-28 18:14:00,76.936,76.943,76.915,76.924,125420000.0
2007-03-28 18:15:00,76.936,76.953,76.928,76.931,130270000.0
2007-03-28 18:16:00,76.934,76.934,76.914,76.92,72730000.0
2007-03-28 18:17:00,76.914,76.918,76.908,76.908,94170000.0
2007-03-28 18:18:00,76.913,76.913,76.892,76.892,77510000.0
2007-03-28 18:19:00,76.901,76.921,76.897,76.908,87370000.0
2007-03-28 18:20:00,76.925,76.951,76.925,76.94,58200000.0
2007-03-28 18:21:00,76.958,76.962,76.934,76.951,109540000.0
2007-03-28 18:22:00,76.966,76.988,76.966,76.971,16330000.0
2007-03-28 18:23:00,76.96,76.993,76.96,76.993,125040000.0
2007-03-28 18:24:00,76.986,76.995,76.958,76.995,125170000.0
2007-03-28 18:25:00,76.964,76.989,76.964,76.986,123590000.0
2007-03-28 18:26:00,76.963,76.991,76.963,76.979,123410000.0
2007-03-28 18:27:00,76.994,76.994,76.973,76.973,68810000.0
2007-03-28 18:28:00,76.978,76.978,76.965,76.965,98810000.0
2007-03-28 18:29:00,76.956,76.98,76.942,76.942,71020000.0
2007-03-28 18:30:00,76.932,76.95,76.927,76.948,85650000.0
2007-03-28 18:31:00,76.953,76.953,76.928,76.95,59070000.0
2007-03-28 18:32:00,76.956,76.956,76.923,76.923,125220000.0
2007-03-28 18:33:00,76.949,76.963,76.938,76.957,23410000.0
2007-03-28 18:34:00,76.966,76.966,76.943,76.965,121630000.0
2007-03-28 18:35:00,76.935,76.958,76.935,76.955,130120000.0
2007-03-28 18:36:00,76.946,76.962,76.943,76.957,119570000.0
2007-03-28 18:38:00,76.924,76.93,76.923,76.925,95020000.0
2007-03-28 18:39:00,76.946,76.962,76.938,76.938,80380000.0
2007-03-28 18:40:00,76.943,76.945,76.93,76.93,90840000.0
2007-03-28 18:41:00,76.961,76.967,76.961,76.962,59150000.0
2007-03-28 18:42:00,76.966,76.966,76.923,76.923,122980000.0
2007-03-28 18:43:00,76.923,76.926,76.921,76.925,12810000.0
2007-03-28 18:44:00,76.915,76.92,76.915,76.919,67980000.0
2007-03-28 18:45:00,76.935,76.974,76.935,76.965,97470000.0
2007-03-28 18:46:00,76.953,76.958,76.924,76.957,70960000.0
2007-03-28 18:47:00,76.945,76.951,76.927,76.941,115780000.0
2007-03-28 18:48:00,76.955,76.955,76.909,76.921,151680000.0
2007-03-28 18:49:00,76.937,76.954,76.928,76.954,143380000.0
2007-03-28 18:51:00,76.954,76.959,76.922,76.938,135140000.0
2007-03-28 18:52:00,76.957,77.021,76.957,76.997,124240000.0
2007-03-28 18:53:00,76.965,76.986,76.952,76.952,131410000.0
2007-03-28 18:54:00,76.96,76.989,76.954,76.969,123430000.0
2007-03-28 18:55:00,76.961,76.966,76.96,76.966,75030000.0
2007-03-28 18:56:00,76.981,77.009,76.97,76.97,95960000.0
2007-03-28 18:57:00,76.994,77.013,76.981,77.013,78900000.0
2007-03-28 18:58:00,76.972,76.993,76.972,76.993,88430000.0
2007-03-28 18:59:00,76.984,77.01,76.968,76.995,61180000.0
2007-03-28 19:00:00,76.974,76.996,76.963,76.963,121060000.0
2007-03-28 19:01:00,76.97,76.976,76.97,76.971,16640000.0
2007-03-28 19:02:00,76.975,76.975,76.961,76.97,151850000.0
2007-03-28 19:03:00,76.965,76.991,76.965,76.97,89980000.0
2007-03-28 19:04:00,76.976,76.976,76.961,76.969,127810000.0
2007-03-28 19:05:00,76.95,76.971,76.941,76.971,158080000.0
2007-03-28 19:06:00,76.948,76.968,76.942,76.958,76820000.0
2007-03-28 19:07:00,76.927,76.941,76.92,76.926,108020000.0
2007-03-28 19:08:00,76.94,76.94,76.923,76.935,68800000.0
2007-03-28 19:09:00,76.938,76.938,76.923,76.928,100430000.0
2007-03-28 19:10:00,76.919,76.927,76.919,76.927,67070000.0
2007-03-28 19:11:00,76.933,76.933,76.912,76.928,112530000.0
2007-03-28 19:12:00,76.923,76.935,76.92,76.934,147600000.0
2007-03-28 19:13:00,76.909,76.922,76.903,76.917,140940000.0
2007-03-28 19:14:00,76.912,76.931,76.912,76.927,133660000.0
2007-03-28 19:15:00,76.933,76.933,76.901,76.901,134340000.0
2007-03-28 19:16:00,76.913,76.92,76.904,76.917,124270000.0
2007-03-28 19:18:00,76.883,76.896,76.864,76.896,121530000.0
2007-03-28 19:19:00,76.864,76.896,76.864,76.896,67120000.0
2007-03-28 19:20:00,76.878,76.878,76.868,76.874,85980000.0
2007-03-28 19:21:00,76.896,76.9,76.893,76.897,82790000.0
2007-03-28 19:22:00,76.89,76.91,76.883,76.898,89690000.0
2007-03-28 19:24:00,76.909,76.909,76.9,76.9,115820000.0
2007-03-28 19:25:00,76.895,76.914,76.895,76.901,14090000.0
2007-03-28 19:26:00,76.88,76.887,76.879,76.887,154840000.0
2007-03-28 19:27:00,76.912,76.912,76.884,76.884,94170000.0
2007-03-28 19:29:00,76.887,76.909,76.884,76.884,108480000.0
2007-03-28 19:30:00,76.895,76.916,76.878,76.878,65780000.0
2007-03-28 19:31:00,76.867,76.875,76.864,76.864,90930000.0
2007-03-28 19:32:00,76.872,76.874,76.869,76.869,52370000.0
2007-03-28 19:33:00,76.889,76.89,76.887,76.889,50850000.0
2007-03-28 19:34:00,76.883,76.914,76.883,76.914,87110000.0
2007-03-28 19:35:00,76.877,76.88,76.877,76.878,58920000.0
2007-03-28 19:36:00,76.895,76.906,76.868,76.868,117960000.0
2007-03-28 19:37:00,76.886,76.886,76.853,76.853,138780000.0
2007-03-28 19:38:00,76.863,76.903,76.853,76.897,100730000.0
2007-03-28 19:39:00,76.893,76.921,76.886,76.907,103420000.0
2007-03-28 19:40:00,76.899,76.913,76.896,76.913,118810000.0
2007-03-28 19:41:00,76.885,76.919,76.885,76.904,103410000.0
2007-03-28 19:42:00,76.92,76.935,76.92,76.927,94530000.0
2007-03-28 19:43:00,76.919,76.927,76.919,76.925,72360000.0
2007-03-28 19:44:00,76.953,76.953,76.918,76.93,62580000.0
2007-03-28 19:45:00,76.925,76.975,76.925,76.947,62630000.0
2007-03-28 19:46:00,76.975,76.978,76.955,76.967,75420000.0
2007-03-28 19:47:00,76.959,76.978,76.959,76.971,46750000.0
2007-03-28 19:48:00,76.945,76.982,76.945,76.975,79400000.0
2007-03-28 19:49:00,76.95,76.976,76.95,76.961,71140000.0
2007-03-28 19:50:00,76.97,76.973,76.968,76.968,73130000.0
2007-03-28 19:51:00,76.968,76.968,76.945,76.945,100980000.0
2007-03-28 19:52:00,76.963,76.963,76.935,76.935,117130000.0
2007-03-28 19:53:00,76.941,76.954,76.93,76.95,120140000.0
2007-03-28 19:54:00,76.942,76.961,76.921,76.933,106660000.0
2007-03-28 19:55:00,76.938,76.948,76.893,76.893,98260000.0
2007-03-28 19:56:00,76.886,76.886,76.848,76.861,29360000.0
2007-03-28 19:57:00,76.876,76.909,76.871,76.909,22210000.0
2007-03-28 19:58:00,76.896,76.896,76.886,76.886,73790000.0
2007-03-28 19:59:00,76.896,76.922,76.891,76.907,121940000.0
2007-03-28 20:00:00,76.936,76.938,76.912,76.938,69030000.0
2007-03-28 20:01:00,76.928,76.949,76.922,76.929,94910000.0
2007-03-28 20:02:00,76.955,76.955,76.946,76.951,127350000.0
2007-03-28 20:03:00,76.938,76.963,76.935,76.935,96260000.0
2007-03-28 20:04:00,76.923,76.94,76.923,76.94,82130000.0
2007-03-28 20:05:00,76.951,76.954,76.948,76.953,98670000.0
2007-03-28 20:06:00,76.948,76.948,76.915,76.936,82800000.0
2007-03-28 20:07:00,76.903,76.93,76.903,76.912,67670000.0
2007-03-28 20:08:00,76.906,76.935,76.906,76.906,114970000.0
2007-03-28 20:09:00,76.924,76.924,76.903,76.903,72970000.0
2007-03-28 20:10:00,76.896,76.919,76.896,76.904,17280000.0
2007-03-28 20:11:00,76.891,76.91,76.888,76.91,87910000.0
2007-03-28 20:12:00,76.937,76.937,76.882,76.903,86900000.0
2007-03-28 20:13:00,76.892,76.913,76.892,76.913,122360000.0
2007-03-28 20:15:00,76.91,76.929,76.91,76.924,50680000.0
2007-03-28 20:16:00,76.899,76.904,76.898,76.898,62600000.0
2007-03-28 20:17:00,76.912,76.912,76.891,76.891,73790000.0
2007-03-28 20:18:00,76.88,76.912,76.88,76.912,58980000.0
2007-03-28 20:19:00,76.883,76.884,76.883,76.884,3980000.0
2007-03-28 20:20:00,76.882,76.896,76.882,76.896,65180000.0
2007-03-28 20:21:00,76.908,76.91,76.907,76.907,39890000.0
2007-03-28 20:22:00,76.867,76.88,76.863,76.874,99750000.0
2007-03-28 20:23:00,76.881,76.886,76.87,76.87,97500000.0
2007-03-28 20:24:00,76.875,76.88,76.871,76.877,82520000.0
2007-03-28 20:25:00,76.869,76.884,76.862,76.862,49190000.0
2007-03-28 20:26:00,76.871,76.884,76.871,76.884,47750000.0
2007-03-28 20:27:00,76.896,76.898,76.887,76.887,66440000.0
2007-03-28 20:28:00,76.879,76.903,76.879,76.903,93900000.0
2007-03-28 20:29:00,76.876,76.896,76.876,76.888,111400000.0
2007-03-28 20:30:00,76.887,76.91,76.887,76.909,102580000.0
2007-03-28 20:31:00,76.901,76.917,76.901,76.917,97110000.0
2007-03-28 20:32:00,76.909,76.925,76.906,76.925,102520000.0
2007-03-28 20:33:00,76.922,76.922,76.913,76.913,4170000.0
2007-03-28 20:34:00,76.888,76.903,76.886,76.897,106680000.0
2007-03-28 20:35:00,76.904,76.914,76.893,76.914,60750000.0
2007-03-28 20:36:00,76.9,76.904,76.9,76.904,3190000.0
2007-03-28 20:38:00,76.913,76.925,76.913,76.917,80160000.0
2007-03-28 20:39:00,76.925,76.925,76.911,76.918,107720000.0
2007-03-28 20:40:00,76.928,76.937,76.921,76.937,137080000.0
2007-03-28 20:42:00,76.924,76.941,76.919,76.919,84490000.0
2007-03-28 20:43:00,76.925,76.927,76.918,76.927,99130000.0
2007-03-28 20:44:00,76.918,76.933,76.918,76.928,100150000.0
2007-03-28 20:45:00,76.936,76.936,76.914,76.914,137750000.0
2007-03-28 20:47:00,76.904,76.924,76.904,76.924,72810000.0
2007-03-28 20:48:00,76.92,76.924,76.917,76.923,73430000.0
2007-03-28 20:49:00,76.915,76.916,76.904,76.915,12520000.0
2007-03-28 20:50:00,76.907,76.917,76.904,76.906,205090000.0
2007-03-28 20:51:00,76.926,76.926,76.909,76.916,162090000.0
2007-03-28 20:52:00,76.895,76.902,76.893,76.898,106810000.0
2007-03-28 20:53:00,76.889,76.891,76.886,76.891,80880000.0
2007-03-28 20:54:00,76.891,76.905,76.891,76.902,103280000.0
2007-03-28 20:55:00,76.914,76.914,76.901,76.902,6210000.0
2007-03-28 20:56:00,76.92,76.923,76.904,76.923,140050000.0
2007-03-28 20:57:00,76.928,76.94,76.927,76.938,159380000.0
2007-03-28 20:58:00,76.941,76.949,76.938,76.941,123950000.0
2007-03-28 20:59:00,76.926,76.933,76.913,76.913,144970000.0
2007-03-28 21:00:00,76.931,76.931,76.911,76.911,136860000.0
2007-03-28 21:01:00,76.902,76.91,76.902,76.91,130000000.0
2007-03-28 21:02:00,76.918,76.926,76.911,76.925,71250000.0
2007-03-28 21:03:00,76.942,76.942,76.922,76.922,50130000.0
2007-03-28 21:04:00,76.921,76.93,76.919,76.925,8300000.0
2007-03-28 21:06:00,76.973,76.98,76.969,76.973,93630000.0
2007-03-28 21:08:00,76.926,76.937,76.926,76.937,53360000.0
2007-03-28 21:09:00,76.931,76.961,76.931,76.934,118010000.0
2007-03-28 21:12:00,76.975,76.975,76.925,76.927,97120000.0
2007-03-28 21:13:00,76.933,76.938,76.932,76.937,80770000.0
2007-03-28 21:14:00,76.925,76.929,76.917,76.917,99420000.0
2007-03-28 21:15:00,76.932,76.969,76.926,76.926,117020000.0
2007-03-28 21:18:00,76.943,76.943,76.914,76.914,51280000.0
2007-03-28 21:19:00,76.913,76.913,76.888,76.89,70830000.0
2007-03-28 21:20:00,76.898,76.902,76.894,76.897,89330000.0
2007-03-28 21:21:00,76.896,76.928,76.896,76.928,54740000.0
2007-03-28 21:22:00,76.887,76.895,76.887,76.895,80930000.0
2007-03-28 21:24:00,76.932,76.932,76.909,76.914,81000000.0
2007-03-28 21:25:00,76.926,76.935,76.926,76.935,70470000.0
2007-03-28 21:26:00,76.93,76.938,76.93,76.938,68090000.0
2007-03-28 21:27:00,76.969,76.969,76.965,76.966,93810000.0
2007-03-28 21:28:00,76.945,76.951,76.937,76.937,110600000.0
2007-03-28 21:29:00,76.948,76.973,76.948,76.956,87490000.0
2007-03-28 21:30:00,76.95,76.976,76.95,76.97,79530000.0
2007-03-28 21:31:00,76.976,76.976,76.969,76.975,29950000.0
2007-03-28 21:32:00,76.967,76.967,76.96,76.961,109770000.0
2007-03-28 21:33:00,76.997,76.997,76.988,76.988,109320000.0
2007-03-28 21:35:00,76.949,76.957,76.948,76.949,114470000.0
2007-03-28 21:36:00,76.982,76.982,76.945,76.96,135790000.0
2007-03-28 21:37:00,76.946,76.949,76.944,76.948,100150000.0
2007-03-28 21:39:00,76.987,76.987,76.978,76.978,109530000.0
2007-03-28 21:41:00,76.938,76.939,76.936,76.938,86340000.0
2007-03-28 21:42:00,76.967,76.97,76.966,76.969,98810000.0
2007-03-28 21:44:00,76.948,76.955,76.943,76.955,53440000.0
2007-03-28 21:45:00,76.982,76.982,76.947,76.947,103390000.0
2007-03-28 21:48:00,76.976,76.976,76.952,76.952,94350000.0
2007-03-28 21:49:00,76.943,76.952,76.942,76.942,61570000.0
2007-03-28 21:50:00,76.946,76.947,76.939,76.946,106890000.0
2007-03-28 21:51:00,76.963,76.963,76.896,76.896,96780000.0
2007-03-28 21:52:00,76.877,76.894,76.864,76.894,105510000.0
2007-03-28 21:53:00,76.907,76.907,76.898,76.899,77110000.0
2007-03-28 21:54:00,76.889,76.927,76.889,76.893,77290000.0
2007-03-28 21:55:00,76.892,76.892,76.886,76.886,4690000.0
2007-03-28 21:56:00,76.882,76.882,76.871,76.879,59850000.0
2007-03-28 21:57:00,76.87,76.883,76.87,76.878,121230000.0
2007-03-28 21:58:00,76.887,76.895,76.887,76.894,102340000.0
2007-03-28 21:59:00,76.875,76.887,76.874,76.887,106830000.0
2007-03-28 22:00:00,76.878,76.903,76.876,76.879,75830000.0
2007-03-28 22:02:00,76.854,76.856,76.847,76.847,81090000.0
2007-03-28 22:03:00,76.872,76.874,76.861,76.866,138000000.0
2007-03-28 22:05:00,76.858,76.866,76.858,76.866,79510000.0
2007-03-28 22:06:00,76.904,76.905,76.894,76.894,80120000.0
2007-03-28 22:09:00,76.881,76.883,76.862,76.871,64740000.0
2007-03-28 22:10:00,76.862,76.864,76.862,76.864,3940000.0
2007-03-28 22:11:00,76.86,76.868,76.86,76.866,37340000.0
2007-03-28 22:12:00,76.937,76.937,76.929,76.929,49210000.0
2007-03-28 22:13:00,76.859,76.861,76.857,76.859,83680000.0
2007-03-28 22:14:00,76.869,76.87,76.867,76.868,56940000.0
2007-03-28 22:15:00,76.894,76.894,76.893,76.893,2820000.0
2007-03-28 22:18:00,76.892,76.892,76.88,76.88,61400000.0
2007-03-28 22:19:00,76.87,76.876,76.87,76.876,76030000.0
2007-03-28 22:21:00,76.874,76.892,76.874,76.887,84690000.0
2007-03-28 22:24:00,76.904,76.905,76.9,76.901,60610000.0
2007-03-28 22:25:00,76.876,76.877,76.868,76.877,72800000.0
2007-03-28 22:27:00,76.906,76.906,76.869,76.878,54280000.0
2007-03-28 22:28:00,76.886,76.887,76.881,76.887,12590000.0
2007-03-28 22:30:00,76.923,76.923,76.9,76.9,110790000.0
2007-03-28 22:32:00,76.906,76.909,76.905,76.909,85870000.0
2007-03-28 22:33:00,76.941,76.941,76.92,76.92,95540000.0
2007-03-28 22:35:00,76.928,76.932,76.924,76.929,35600000.0
2007-03-28 22:36:00,76.967,76.967,76.957,76.957,30970000.0
2007-03-28 22:37:00,76.936,76.936,76.923,76.929,56820000.0
2007-03-28 22:38:00,76.916,76.916,76.91,76.912,20470000.0
2007-03-28 22:39:00,76.934,76.934,76.912,76.912,37170000.0
2007-03-28 22:40:00,76.916,76.918,76.91,76.917,65360000.0
2007-03-28 22:41:00,76.909,76.914,76.899,76.899,38750000.0
2007-03-28 22:42:00,76.908,76.908,76.885,76.887,99390000.0
2007-03-28 22:43:00,76.874,76.876,76.859,76.876,82110000.0
2007-03-28 22:44:00,76.87,76.876,76.87,76.874,31710000.0
2007-03-28 22:45:00,76.877,76.896,76.872,76.872,10720000.0
2007-03-28 22:46:00,76.876,76.876,76.869,76.871,65340000.0
2007-03-28 22:47:00,76.874,76.88,76.87,76.87,76050000.0
2007-03-28 22:48:00,76.863,76.889,76.854,76.861,105540000.0
2007-03-28 22:49:00,76.867,76.868,76.861,76.868,79910000.0
2007-03-28 22:50:00,76.877,76.877,76.869,76.87,155470000.0
2007-03-28 22:51:00,76.865,76.878,76.865,76.865,7340000.0
2007-03-28 22:52:00,76.867,76.867,76.864,76.866,62580000.0
2007-03-28 22:54:00,76.884,76.887,76.878,76.887,39360000.0
2007-03-28 22:55:00,76.876,76.879,76.876,76.877,54170000.0
2007-03-28 22:56:00,76.884,76.887,76.88,76.887,22290000.0
2007-03-28 22:57:00,76.894,76.894,76.88,76.888,19600000.0
2007-03-28 22:58:00,76.878,76.888,76.878,76.888,58160000.0
2007-03-28 22:59:00,76.878,76.888,76.878,76.888,47320000.0
2007-03-28 23:00:00,76.88,76.902,76.877,76.881,59470000.0
2007-03-28 23:01:00,76.888,76.888,76.88,76.881,43780000.0
2007-03-28 23:02:00,76.886,76.886,76.878,76.878,55350000.0
2007-03-28 23:03:00,76.888,76.89,76.886,76.889,33860000.0
2007-03-28 23:05:00,76.885,76.885,76.876,76.876,79480000.0
2007-03-28 23:06:00,76.926,76.928,76.925,76.925,60060000.0
2007-03-28 23:09:00,76.875,76.879,76.875,76.878,38490000.0
2007-03-28 23:10:00,76.888,76.889,76.886,76.889,65760000.0
2007-03-28 23:11:00,76.908,76.909,76.906,76.909,76860000.0
2007-03-28 23:12:00,76.937,76.937,76.928,76.928,35520000.0
2007-03-28 23:13:00,76.917,76.921,76.917,76.919,84940000.0
2007-03-28 23:15:00,76.949,76.949,76.904,76.922,77240000.0
2007-03-28 23:17:00,76.912,76.917,76.91,76.91,28000000.0
2007-03-28 23:18:00,76.902,76.917,76.902,76.913,80730000.0
2007-03-28 23:19:00,76.909,76.923,76.909,76.919,100680000.0
2007-03-28 23:20:00,76.926,76.926,76.911,76.911,74870000.0
2007-03-28 23:21:00,76.916,76.937,76.915,76.93,16950000.0
2007-03-28 23:22:00,76.922,76.924,76.922,76.924,6240000.0
2007-03-28 23:23:00,76.922,76.927,76.92,76.924,96910000.0
2007-03-28 23:24:00,76.923,76.923,76.908,76.908,75920000.0
2007-03-28 23:26:00,76.919,76.928,76.919,76.921,64760000.0
2007-03-28 23:27:00,76.927,76.93,76.927,76.927,125420000.0
2007-03-28 23:28:00,76.908,76.91,76.906,76.908,107520000.0
2007-03-28 23:30:00,76.946,76.948,76.939,76.94,95120000.0
2007-03-28 23:31:00,76.916,76.916,76.908,76.914,79400000.0
2007-03-28 23:32:00,76.905,76.909,76.904,76.909,63100000.0
2007-03-28 23:33:00,76.919,76.921,76.916,76.917,104020000.0
2007-03-28 23:34:00,76.901,76.907,76.901,76.907,5450000.0
2007-03-28 23:35:00,76.898,76.914,76.89,76.914,77920000.0
2007-03-28 23:36:00,76.948,76.948,76.919,76.92,75820000.0
2007-03-28 23:37:00,76.908,76.915,76.908,76.908,84060000.0
2007-03-28 23:38:00,76.898,76.899,76.89,76.89,68370000.0
2007-03-28 23:39:00,76.923,76.923,76.882,76.882,60690000.0
2007-03-28 23:40:00,76.892,76.906,76.892,76.903,99080000.0
2007-03-28 23:41:00,76.899,76.916,76.896,76.916,62590000.0
2007-03-28 23:42:00,76.933,76.933,76.911,76.911,92610000.0
2007-03-28 23:43:00,76.898,76.898,76.891,76.891,72900000.0
2007-03-28 23:44:00,76.895,76.903,76.881,76.903,117130000.0
2007-03-28 23:45:00,76.935,76.935,76.924,76.929,97090000.0
2007-03-28 23:46:00,76.921,76.928,76.92,76.925,81580000.0
2007-03-28 23:48:00,76.946,76.946,76.94,76.941,94530000.0
2007-03-28 23:49:00,76.939,76.94,76.936,76.938,80010000.0
2007-03-28 23:50:00,76.925,76.933,76.922,76.929,31220000.0
2007-03-28 23:51:00,76.947,76.949,76.947,76.948,31550000.0
2007-03-28 23:52:00,76.918,76.92,76.917,76.918,68270000.0
2007-03-28 23:53:00,76.908,76.908,76.9,76.907,39060000.0
2007-03-28 23:54:00,76.92,76.935,76.92,76.935,115460000.0
2007-03-28 23:57:00,76.928,76.958,76.927,76.927,63780000.0
2007-03-28 23:58:00,76.919,76.924,76.919,76.924,3190000.0
2007-03-29 00:00:00,76.964,76.964,76.932,76.932,41690000.0
2007-03-29 00:01:00,76.92,76.928,76.92,76.928,57200000.0
2007-03-29 00:02:00,76.917,76.918,76.911,76.917,51240000.0
2007-03-29 00:03:00,76.949,76.951,76.947,76.949,71470000.0
2007-03-29 00:04:00,76.925,76.925,76.91,76.91,77610000.0
2007-03-29 00:06:00,76.934,76.937,76.931,76.932,63850000.0
2007-03-29 00:09:00,76.924,76.925,76.917,76.917,48800000.0
2007-03-29 00:11:00,76.926,76.926,76.913,76.913,91810000.0
2007-03-29 00:12:00,76.949,76.95,76.945,76.948,159320000.0
2007-03-29 00:13:00,76.921,76.928,76.92,76.928,76400000.0
2007-03-29 00:14:00,76.938,76.94,76.937,76.938,81510000.0
2007-03-29 00:15:00,76.933,76.95,76.931,76.931,47280000.0
2007-03-29 00:16:00,76.941,76.948,76.941,76.948,32130000.0
2007-03-29 00:17:00,76.942,76.956,76.942,76.949,47760000.0
2007-03-29 00:18:00,76.964,76.964,76.935,76.944,104450000.0
2007-03-29 00:19:00,76.93,76.939,76.929,76.937,110510000.0
2007-03-29 00:20:00,76.946,76.955,76.946,76.955,36610000.0
2007-03-29 00:21:00,76.95,76.973,76.94,76.94,52850000.0
2007-03-29 00:23:00,76.928,76.938,76.928,76.93,54220000.0
2007-03-29 00:24:00,76.94,76.962,76.923,76.923,65980000.0
2007-03-29 00:26:00,76.925,76.925,76.918,76.918,147780000.0
2007-03-29 00:27:00,76.926,76.935,76.924,76.935,71050000.0
2007-03-29 00:28:00,76.92,76.927,76.919,76.919,100200000.0
2007-03-29 00:29:00,76.926,76.928,76.92,76.921,99180000.0
2007-03-29 00:30:00,76.951,76.951,76.917,76.929,115090000.0
2007-03-29 00:31:00,76.921,76.927,76.919,76.919,71840000.0
2007-03-29 00:32:00,76.908,76.908,76.905,76.907,44380000.0
2007-03-29 00:33:00,76.915,76.928,76.905,76.911,35870000.0
2007-03-29 00:36:00,76.939,76.94,76.937,76.937,26160000.0
2007-03-29 00:37:00,76.918,76.919,76.917,76.918,35060000.0
2007-03-29 00:38:00,76.909,76.909,76.906,76.908,60570000.0
2007-03-29 00:39:00,76.916,76.92,76.915,76.918,115440000.0
2007-03-29 00:40:00,76.898,76.903,76.891,76.891,71710000.0
2007-03-29 00:41:00,76.879,76.886,76.879,76.885,75980000.0
2007-03-29 00:42:00,76.877,76.885,76.872,76.878,82890000.0
2007-03-29 00:43:00,76.888,76.89,76.884,76.887,141530000.0
2007-03-29 00:44:00,76.878,76.886,76.877,76.879,117770000.0
2007-03-29 00:45:00,76.897,76.903,76.888,76.897,156390000.0
2007-03-29 00:47:00,76.891,76.898,76.888,76.888,70320000.0
2007-03-29 00:48:00,76.902,76.903,76.884,76.891,87490000.0
2007-03-29 00:49:00,76.897,76.9,76.897,76.899,75450000.0
2007-03-29 00:50:00,76.891,76.897,76.89,76.896,72710000.0
2007-03-29 00:51:00,76.903,76.903,76.893,76.898,13230000.0
2007-03-29 00:52:00,76.891,76.897,76.891,76.897,76270000.0
2007-03-29 00:54:00,76.915,76.915,76.9,76.9,73420000.0
2007-03-29 00:55:00,76.907,76.915,76.902,76.902,96850000.0
2007-03-29 00:56:00,76.908,76.908,76.899,76.899,115960000.0
2007-03-29 00:57:00,76.928,76.93,76.926,76.928,106090000.0
2007-03-29 00:58:00,76.889,76.898,76.883,76.898,77240000.0
2007-03-29 00:59:00,76.887,76.887,76.88,76.887,77890000.0
2007-03-29 01:00:00,76.904,76.931,76.904,76.923,81640000.0
2007-03-29 01:01:00,76.89,76.897,76.89,76.896,57940000.0
2007-03-29 01:02:00,76.892,76.921,76.892,76.912,49940000.0
2007-03-29 01:03:00,76.952,76.952,76.931,76.941,103540000.0
2007-03-29 01:04:00,76.928,76.934,76.923,76.934,76310000.0
2007-03-29 01:05:00,76.93,76.937,76.929,76.935,91260000.0
2007-03-29 01:06:00,76.963,76.963,76.934,76.934,66990000.0
2007-03-29 01:07:00,76.937,76.937,76.922,76.927,73210000.0
2007-03-29 01:08:00,76.915,76.915,76.9,76.91,82230000.0
2007-03-29 01:09:00,76.947,76.947,76.938,76.938,55770000.0
2007-03-29 01:10:00,76.9,76.907,76.9,76.9,64500000.0
2007-03-29 01:12:00,76.923,76.923,76.904,76.917,111430000.0
2007-03-29 01:13:00,76.929,76.937,76.929,76.937,97420000.0
2007-03-29 01:14:00,76.926,76.928,76.921,76.921,63610000.0
2007-03-29 01:15:00,76.93,76.937,76.93,76.937,80080000.0
2007-03-29 01:18:00,76.967,76.97,76.967,76.968,21780000.0
2007-03-29 01:21:00,76.953,76.953,76.93,76.93,96700000.0
2007-03-29 01:22:00,76.918,76.927,76.918,76.926,76230000.0
2007-03-29 01:23:00,76.919,76.92,76.916,76.917,125430000.0
2007-03-29 01:24:00,76.96,76.96,76.957,76.958,53120000.0
2007-03-29 01:26:00,76.908,76.911,76.906,76.909,120420000.0
2007-03-29 01:27:00,76.927,76.929,76.92,76.921,106520000.0
2007-03-29 01:30:00,76.946,76.946,76.938,76.938,61670000.0
2007-03-29 01:31:00,76.908,76.912,76.901,76.908,137600000.0
2007-03-29 01:32:00,76.915,76.919,76.908,76.916,123280000.0
2007-03-29 01:33:00,76.945,76.945,76.925,76.932,86560000.0
2007-03-29 01:34:00,76.923,76.929,76.923,76.925,43610000.0
2007-03-29 01:35:00,76.917,76.935,76.917,76.935,143030000.0
2007-03-29 01:36:00,76.953,76.971,76.952,76.952,146410000.0
2007-03-29 01:37:00,76.957,76.957,76.942,76.942,129470000.0
2007-03-29 01:38:00,76.927,76.927,76.92,76.92,78370000.0
2007-03-29 01:39:00,76.932,76.95,76.932,76.95,112000000.0
2007-03-29 01:42:00,76.977,76.977,76.966,76.967,88200000.0
2007-03-29 01:44:00,76.932,76.937,76.931,76.937,72350000.0
2007-03-29 01:45:00,76.976,76.977,76.971,76.971,59430000.0
2007-03-29 01:46:00,76.946,76.947,76.933,76.939,99650000.0
2007-03-29 01:48:00,76.946,76.962,76.945,76.949,124240000.0
2007-03-29 01:49:00,76.938,76.943,76.931,76.931,123000000.0
2007-03-29 01:50:00,76.939,76.962,76.934,76.934,109110000.0
2007-03-29 01:51:00,76.954,76.954,76.933,76.938,106690000.0
2007-03-29 01:52:00,76.948,76.948,76.928,76.928,107590000.0
2007-03-29 01:53:00,76.935,76.939,76.931,76.936,112650000.0
2007-03-29 01:54:00,76.931,76.937,76.93,76.937,60430000.0
2007-03-29 01:55:00,76.948,76.948,76.936,76.936,78480000.0
2007-03-29 01:56:00,76.928,76.944,76.928,76.943,72500000.0
2007-03-29 01:57:00,76.975,76.975,76.952,76.959,71370000.0
2007-03-29 01:58:00,76.953,76.964,76.953,76.962,51650000.0
2007-03-29 02:00:00,76.966,76.967,76.958,76.967,18050000.0
2007-03-29 02:01:00,76.966,76.972,76.966,76.972,3610000.0
2007-03-29 02:02:00,76.966,76.983,76.966,76.983,74530000.0
2007-03-29 02:03:00,77.0,77.041,76.998,77.025,91750000.0
2007-03-29 02:04:00,77.018,77.025,77.013,77.013,58490000.0
2007-03-29 02:05:00,77.024,77.03,77.022,77.027,122340000.0
2007-03-29 02:06:00,77.05,77.05,77.01,77.011,13260000.0
2007-03-29 02:07:00,77.023,77.039,77.014,77.026,60110000.0
2007-03-29 02:08:00,77.041,77.045,77.032,77.038,120200000.0
2007-03-29 02:09:00,77.056,77.057,77.052,77.057,14730000.0
2007-03-29 02:10:00,77.05,77.073,77.05,77.073,88380000.0
2007-03-29 02:11:00,77.065,77.077,77.053,77.053,60160000.0
2007-03-29 02:12:00,77.075,77.075,77.048,77.048,115540000.0
2007-03-29 02:14:00,77.057,77.068,77.057,77.06,121050000.0
2007-03-29 02:15:00,77.068,77.072,77.053,77.067,66910000.0
2007-03-29 02:16:00,77.061,77.065,77.048,77.048,93790000.0
2007-03-29 02:17:00,77.035,77.046,77.035,77.046,74150000.0
2007-03-29 02:18:00,77.083,77.083,77.045,77.045,86140000.0
2007-03-29 02:19:00,77.046,77.046,77.027,77.04,60720000.0
2007-03-29 02:20:00,77.036,77.056,77.036,77.056,116970000.0
2007-03-29 02:21:00,77.091,77.091,77.06,77.063,17540000.0
2007-03-29 02:22:00,77.05,77.055,77.05,77.05,14870000.0
2007-03-29 02:23:00,77.062,77.063,77.049,77.055,97380000.0
2007-03-29 02:24:00,77.079,77.079,77.059,77.071,78940000.0
2007-03-29 02:25:00,77.058,77.065,77.054,77.058,85840000.0
2007-03-29 02:26:00,77.049,77.055,77.042,77.05,56720000.0
2007-03-29 02:27:00,77.046,77.076,77.027,77.027,115830000.0
2007-03-29 02:28:00,77.019,77.019,77.005,77.005,6990000.0
2007-03-29 02:29:00,77.009,77.014,77.0,77.0,117720000.0
2007-03-29 02:30:00,77.016,77.024,77.01,77.01,11530000.0
2007-03-29 02:31:00,77.006,77.007,77.0,77.002,61290000.0
2007-03-29 02:32:00,77.01,77.01,76.998,76.998,117320000.0
2007-03-29 02:33:00,76.996,77.005,76.99,76.996,14580000.0
2007-03-29 02:34:00,77.006,77.006,77.0,77.0,92320000.0
2007-03-29 02:35:00,76.986,76.986,76.972,76.98,62100000.0
2007-03-29 02:36:00,76.973,76.984,76.963,76.963,111990000.0
2007-03-29 02:37:00,76.971,76.976,76.971,76.976,4550000.0
2007-03-29 02:38:00,76.987,76.987,76.977,76.977,123360000.0
2007-03-29 02:39:00,76.966,76.983,76.965,76.977,121490000.0
2007-03-29 02:40:00,76.988,76.996,76.982,76.996,64170000.0
2007-03-29 02:41:00,76.989,76.989,76.975,76.975,94390000.0
2007-03-29 02:42:00,77.009,77.009,76.976,76.976,83560000.0
2007-03-29 02:43:00,76.953,76.953,76.94,76.94,85210000.0
2007-03-29 02:44:00,76.946,76.955,76.934,76.95,57010000.0
2007-03-29 02:45:00,76.946,76.987,76.93,76.932,115870000.0
2007-03-29 02:46:00,76.939,76.939,76.93,76.936,12430000.0
2007-03-29 02:47:00,76.949,76.949,76.939,76.939,115920000.0
2007-03-29 02:48:00,76.968,76.968,76.93,76.93,8720000.0
2007-03-29 02:49:00,76.928,76.933,76.923,76.932,20620000.0
2007-03-29 02:50:00,76.936,76.936,76.921,76.922,109230000.0
2007-03-29 02:51:00,76.911,76.934,76.902,76.902,18230000.0
2007-03-29 02:52:00,76.877,76.877,76.871,76.871,3760000.0
2007-03-29 02:53:00,76.864,76.864,76.825,76.862,119640000.0
2007-03-29 02:54:00,76.865,76.874,76.81,76.81,16970000.0
2007-03-29 02:55:00,76.804,76.81,76.778,76.778,95830000.0
2007-03-29 02:56:00,76.791,76.827,76.791,76.824,77100000.0
2007-03-29 02:57:00,76.835,76.858,76.818,76.824,85900000.0
2007-03-29 02:58:00,76.828,76.834,76.822,76.831,60540000.0
2007-03-29 02:59:00,76.822,76.834,76.822,76.834,122860000.0
2007-03-29 03:00:00,76.862,76.878,76.862,76.869,14770000.0
2007-03-29 03:01:00,76.851,76.891,76.849,76.891,93330000.0
2007-03-29 03:02:00,76.879,76.883,76.865,76.865,56080000.0
2007-03-29 03:03:00,76.915,76.915,76.866,76.879,118290000.0
2007-03-29 03:04:00,76.866,76.885,76.864,76.885,17720000.0
2007-03-29 03:05:00,76.872,76.896,76.872,76.896,126050000.0
2007-03-29 03:06:00,76.901,76.902,76.88,76.881,19230000.0
2007-03-29 03:07:00,76.879,76.901,76.879,76.896,14870000.0
2007-03-29 03:08:00,76.869,76.872,76.867,76.868,122850000.0
2007-03-29 03:09:00,76.87,76.897,76.87,76.891,17350000.0
2007-03-29 03:10:00,76.864,76.884,76.864,76.873,15670000.0
2007-03-29 03:11:00,76.86,76.884,76.857,76.861,122000000.0
2007-03-29 03:12:00,76.876,76.88,76.866,76.87,17220000.0
2007-03-29 03:13:00,76.884,76.912,76.884,76.905,16640000.0
2007-03-29 03:14:00,76.904,76.911,76.884,76.898,121150000.0
2007-03-29 03:15:00,76.909,76.909,76.899,76.899,8010000.0
2007-03-29 03:16:00,76.901,76.923,76.896,76.923,14530000.0
2007-03-29 03:17:00,76.918,76.934,76.907,76.913,119540000.0
2007-03-29 03:18:00,76.935,76.935,76.912,76.918,12050000.0
2007-03-29 03:19:00,76.911,76.918,76.91,76.91,139950000.0
2007-03-29 03:20:00,76.899,76.908,76.899,76.907,128720000.0
2007-03-29 03:21:00,76.924,76.94,76.924,76.925,122660000.0
2007-03-29 03:22:00,76.931,76.952,76.931,76.936,138890000.0
2007-03-29 03:23:00,76.939,76.964,76.939,76.959,119950000.0
2007-03-29 03:24:00,76.964,76.964,76.934,76.934,72250000.0
2007-03-29 03:25:00,76.948,76.961,76.94,76.94,95570000.0
2007-03-29 03:26:00,76.947,76.963,76.947,76.961,74600000.0
2007-03-29 03:27:00,76.966,76.969,76.948,76.956,90380000.0
2007-03-29 03:28:00,76.936,76.953,76.936,76.948,56100000.0
2007-03-29 03:29:00,76.945,76.957,76.943,76.954,113810000.0
2007-03-29 03:30:00,76.984,76.984,76.951,76.954,15520000.0
2007-03-29 03:31:00,76.962,76.962,76.953,76.96,21710000.0
2007-03-29 03:32:00,76.953,76.961,76.942,76.942,77810000.0
2007-03-29 03:33:00,76.954,76.954,76.934,76.939,82300000.0
2007-03-29 03:34:00,76.965,76.965,76.945,76.96,54720000.0
2007-03-29 03:35:00,76.975,76.975,76.961,76.967,111140000.0
2007-03-29 03:36:00,76.992,76.998,76.959,76.959,14530000.0
2007-03-29 03:37:00,76.969,76.982,76.957,76.982,138730000.0
2007-03-29 03:38:00,76.976,76.979,76.97,76.972,131270000.0
2007-03-29 03:39:00,76.988,76.988,76.958,76.986,131910000.0
2007-03-29 03:40:00,76.953,76.982,76.953,76.977,128980000.0
2007-03-29 03:41:00,76.985,76.987,76.98,76.98,127960000.0
2007-03-29 03:42:00,76.992,77.006,76.969,77.003,65580000.0
2007-03-29 03:43:00,77.005,77.031,76.994,77.002,92690000.0
2007-03-29 03:44:00,77.013,77.02,76.997,76.997,77340000.0
2007-03-29 03:45:00,77.017,77.033,77.007,77.033,82130000.0
2007-03-29 03:46:00,77.03,77.05,77.025,77.048,60110000.0
2007-03-29 03:47:00,77.035,77.035,76.986,76.998,123770000.0
2007-03-29 03:48:00,77.002,77.024,77.001,77.001,21230000.0
2007-03-29 03:49:00,76.985,77.008,76.985,77.004,23730000.0
2007-03-29 03:50:00,76.967,76.992,76.963,76.963,75550000.0
2007-03-29 03:51:00,76.985,76.992,76.976,76.986,81710000.0
2007-03-29 03:52:00,76.997,76.997,76.983,76.983,56640000.0
2007-03-29 03:53:00,76.996,77.007,76.996,77.0,117470000.0
2007-03-29 03:54:00,76.995,77.019,76.994,77.019,13120000.0
2007-03-29 03:55:00,76.994,77.012,76.994,76.999,101720000.0
2007-03-29 03:56:00,77.02,77.02,76.995,77.0,80000000.0
2007-03-29 03:57:00,77.004,77.02,76.973,76.973,90390000.0
2007-03-29 03:58:00,76.982,77.02,76.982,77.018,61510000.0
2007-03-29 03:59:00,77.029,77.029,77.019,77.02,116330000.0
2007-03-29 04:00:00,76.99,77.008,76.978,76.978,15700000.0
2007-03-29 04:01:00,77.0,77.01,76.985,76.997,19800000.0
2007-03-29 04:02:00,77.013,77.036,77.01,77.027,123250000.0
2007-03-29 04:03:00,77.005,77.035,77.005,77.005,14360000.0
2007-03-29 04:04:00,76.992,76.992,76.992,76.992,2440000.0
2007-03-29 04:05:00,77.0,77.002,76.997,77.001,122320000.0
2007-03-29 04:06:00,77.01,77.011,76.986,77.011,17910000.0
2007-03-29 04:07:00,77.0,77.026,77.0,77.026,59640000.0
2007-03-29 04:08:00,77.018,77.024,76.994,77.024,123050000.0
2007-03-29 04:09:00,77.04,77.04,77.014,77.014,8530000.0
2007-03-29 04:10:00,77.016,77.041,77.013,77.041,20390000.0
2007-03-29 04:11:00,77.043,77.043,77.012,77.022,56800000.0
2007-03-29 04:12:00,77.016,77.051,77.016,77.016,118890000.0
2007-03-29 04:13:00,77.025,77.047,77.025,77.029,17360000.0
2007-03-29 04:14:00,77.024,77.03,77.023,77.026,114740000.0
2007-03-29 04:15:00,77.029,77.041,77.021,77.029,21470000.0
2007-03-29 04:16:00,76.998,77.019,76.994,77.01,60150000.0
2007-03-29 04:18:00,77.035,77.035,77.03,77.03,7590000.0
2007-03-29 04:19:00,77.004,77.018,77.003,77.003,16410000.0
2007-03-29 04:20:00,76.993,77.012,76.98,76.991,127630000.0
2007-03-29 04:21:00,76.997,77.014,76.987,76.993,127550000.0
2007-03-29 04:22:00,76.999,77.0,76.996,76.999,74560000.0
2007-03-29 04:23:00,77.026,77.026,76.992,77.013,97800000.0
2007-03-29 04:24:00,77.013,77.025,76.992,77.016,78840000.0
2007-03-29 04:25:00,77.008,77.022,76.996,77.022,83430000.0
2007-03-29 04:26:00,77.009,77.025,77.001,77.025,59470000.0
2007-03-29 04:27:00,77.02,77.025,76.996,77.025,122160000.0
2007-03-29 04:28:00,76.995,77.018,76.994,77.016,20480000.0
2007-03-29 04:29:00,77.023,77.023,77.003,77.011,126930000.0
2007-03-29 04:30:00,77.038,77.041,77.013,77.029,71400000.0
2007-03-29 04:31:00,77.024,77.041,77.006,77.025,90520000.0
2007-03-29 04:32:00,77.032,77.042,77.021,77.037,79810000.0
2007-03-29 04:33:00,77.046,77.06,77.022,77.029,87020000.0
2007-03-29 04:35:00,77.024,77.041,77.008,77.036,114050000.0
2007-03-29 04:36:00,77.032,77.032,77.019,77.019,3050000.0
2007-03-29 04:37:00,76.996,77.017,76.996,77.017,7930000.0
2007-03-29 04:39:00,77.015,77.015,77.009,77.01,73920000.0
2007-03-29 04:40:00,77.021,77.046,77.021,77.046,52890000.0
2007-03-29 04:41:00,77.016,77.052,77.016,77.052,103700000.0
2007-03-29 04:42:00,77.036,77.055,77.028,77.051,11920000.0
2007-03-29 04:43:00,77.031,77.047,77.031,77.041,10230000.0
2007-03-29 04:45:00,77.069,77.069,77.048,77.048,7550000.0
2007-03-29 04:46:00,77.034,77.04,77.027,77.03,19060000.0
2007-03-29 04:47:00,77.022,77.029,77.022,77.027,116670000.0
2007-03-29 04:48:00,77.049,77.079,77.049,77.079,11860000.0
2007-03-29 04:49:00,77.026,77.027,77.022,77.027,16790000.0
2007-03-29 04:50:00,77.058,77.058,77.041,77.041,115220000.0
2007-03-29 04:51:00,77.067,77.067,77.067,77.067,4550000.0
2007-03-29 04:52:00,77.03,77.052,77.025,77.048,83800000.0
2007-03-29 04:53:00,77.033,77.057,77.033,77.056,53420000.0
2007-03-29 04:54:00,77.059,77.062,77.057,77.059,110300000.0
2007-03-29 04:55:00,77.036,77.05,77.036,77.047,12290000.0
2007-03-29 04:57:00,77.05,77.05,77.049,77.049,5290000.0
2007-03-29 04:58:00,77.018,77.021,77.017,77.018,66500000.0
2007-03-29 04:59:00,77.044,77.048,77.042,77.047,110060000.0
2007-03-29 05:00:00,77.051,77.051,77.034,77.034,5860000.0
2007-03-29 05:01:00,77.032,77.052,77.026,77.048,59770000.0
2007-03-29 05:02:00,77.035,77.056,77.035,77.038,119630000.0
2007-03-29 05:03:00,77.047,77.079,77.046,77.074,25470000.0
2007-03-29 05:04:00,77.077,77.08,77.059,77.08,13700000.0
2007-03-29 05:05:00,77.068,77.068,77.061,77.062,58940000.0
2007-03-29 05:06:00,77.076,77.125,77.066,77.077,119230000.0
2007-03-29 05:07:00,77.086,77.095,77.076,77.076,17640000.0
2007-03-29 05:08:00,77.069,77.101,77.069,77.071,81320000.0
2007-03-29 05:09:00,77.087,77.099,77.063,77.063,91120000.0
2007-03-29 05:10:00,77.066,77.068,77.06,77.068,59520000.0
2007-03-29 05:11:00,77.081,77.095,77.074,77.086,115600000.0
2007-03-29 05:12:00,77.1,77.1,77.097,77.097,3840000.0
2007-03-29 05:13:00,77.08,77.087,77.08,77.081,59780000.0
2007-03-29 05:14:00,77.102,77.114,77.075,77.098,122130000.0
2007-03-29 05:15:00,77.127,77.127,77.086,77.095,16040000.0
2007-03-29 05:16:00,77.09,77.097,77.09,77.097,5820000.0
2007-03-29 05:17:00,77.096,77.142,77.085,77.142,125970000.0
2007-03-29 05:18:00,77.122,77.155,77.114,77.14,28600000.0
2007-03-29 05:19:00,77.124,77.132,77.111,77.116,20310000.0
2007-03-29 05:20:00,77.112,77.131,77.107,77.118,129260000.0
2007-03-29 05:21:00,77.118,77.137,77.118,77.122,13260000.0
2007-03-29 05:22:00,77.114,77.123,77.107,77.117,22800000.0
2007-03-29 05:23:00,77.132,77.141,77.116,77.134,96790000.0
2007-03-29 05:24:00,77.119,77.132,77.119,77.132,83650000.0
2007-03-29 05:25:00,77.129,77.136,77.129,77.136,89420000.0
2007-03-29 05:26:00,77.127,77.13,77.106,77.119,57540000.0
2007-03-29 05:27:00,77.118,77.158,77.118,77.138,128800000.0
2007-03-29 05:28:00,77.108,77.122,77.108,77.119,11200000.0
2007-03-29 05:29:00,77.124,77.128,77.122,77.122,66110000.0
2007-03-29 05:30:00,77.127,77.127,77.119,77.12,92250000.0
2007-03-29 05:31:00,77.117,77.155,77.117,77.132,72910000.0
2007-03-29 05:32:00,77.145,77.161,77.136,77.152,122670000.0
2007-03-29 05:33:00,77.153,77.153,77.131,77.131,151640000.0
2007-03-29 05:34:00,77.137,77.161,77.134,77.134,141820000.0
2007-03-29 05:35:00,77.12,77.141,77.12,77.121,145790000.0
2007-03-29 05:36:00,77.111,77.151,77.111,77.135,140620000.0
2007-03-29 05:37:00,77.099,77.12,77.096,77.096,121490000.0
2007-03-29 05:39:00,77.112,77.112,77.094,77.094,123040000.0
2007-03-29 05:40:00,77.082,77.111,77.082,77.094,70470000.0
2007-03-29 05:41:00,77.1,77.11,77.081,77.081,86650000.0
2007-03-29 05:42:00,77.104,77.112,77.085,77.085,84060000.0
2007-03-29 05:43:00,77.088,77.09,77.086,77.088,82910000.0
2007-03-29 05:44:00,77.103,77.139,77.1,77.135,63080000.0
2007-03-29 05:45:00,77.127,77.161,77.127,77.148,116630000.0
2007-03-29 05:46:00,77.122,77.125,77.121,77.123,15060000.0
2007-03-29 05:47:00,77.134,77.171,77.134,77.149,57580000.0
2007-03-29 05:48:00,77.172,77.172,77.152,77.158,121870000.0
2007-03-29 05:49:00,77.151,77.165,77.151,77.161,16520000.0
2007-03-29 05:50:00,77.173,77.208,77.167,77.17,130770000.0
2007-03-29 05:51:00,77.201,77.223,77.187,77.205,25530000.0
2007-03-29 05:52:00,77.211,77.211,77.174,77.174,6050000.0
2007-03-29 05:53:00,77.172,77.181,77.155,77.175,123680000.0
2007-03-29 05:54:00,77.168,77.195,77.163,77.195,18750000.0
2007-03-29 05:55:00,77.201,77.201,77.182,77.187,13520000.0
2007-03-29 05:56:00,77.202,77.227,77.197,77.224,128830000.0
2007-03-29 05:57:00,77.203,77.229,77.197,77.225,72490000.0
2007-03-29 05:58:00,77.239,77.239,77.209,77.209,90530000.0
2007-03-29 05:59:00,77.209,77.224,77.193,77.216,83140000.0
2007-03-29 06:00:00,77.203,77.21,77.184,77.184,90860000.0
2007-03-29 06:01:00,77.172,77.186,77.172,77.173,64940000.0
2007-03-29 06:02:00,77.18,77.196,77.172,77.196,122790000.0
2007-03-29 06:03:00,77.174,77.185,77.174,77.181,14390000.0
2007-03-29 06:04:00,77.166,77.18,77.166,77.177,12400000.0
2007-03-29 06:05:00,77.189,77.189,77.175,77.175,95230000.0
2007-03-29 06:06:00,77.156,77.18,77.154,77.154,79120000.0
2007-03-29 06:07:00,77.161,77.175,77.157,77.175,90370000.0
2007-03-29 06:08:00,77.171,77.187,77.167,77.187,61910000.0
2007-03-29 06:09:00,77.198,77.198,77.174,77.187,116760000.0
2007-03-29 06:10:00,77.155,77.176,77.155,77.162,21960000.0
2007-03-29 06:11:00,77.176,77.178,77.154,77.154,138990000.0
2007-03-29 06:12:00,77.16,77.184,77.157,77.161,142760000.0
2007-03-29 06:13:00,77.173,77.18,77.164,77.171,136050000.0
2007-03-29 06:14:00,77.164,77.18,77.164,77.172,126810000.0
2007-03-29 06:15:00,77.182,77.182,77.158,77.17,117400000.0
2007-03-29 06:16:00,77.143,77.173,77.137,77.173,71090000.0
2007-03-29 06:17:00,77.172,77.174,77.159,77.159,88280000.0
2007-03-29 06:18:00,77.149,77.171,77.149,77.166,74320000.0
2007-03-29 06:19:00,77.173,77.173,77.15,77.15,79970000.0
2007-03-29 06:20:00,77.156,77.173,77.145,77.167,60720000.0
2007-03-29 06:21:00,77.162,77.173,77.157,77.173,112310000.0
2007-03-29 06:22:00,77.155,77.171,77.155,77.171,6950000.0
2007-03-29 06:24:00,77.191,77.192,77.187,77.188,121720000.0
2007-03-29 06:25:00,77.167,77.181,77.166,77.181,10370000.0
2007-03-29 06:27:00,77.201,77.203,77.192,77.192,10070000.0
2007-03-29 06:28:00,77.206,77.221,77.206,77.213,13000000.0
2007-03-29 06:29:00,77.235,77.235,77.201,77.201,119610000.0
2007-03-29 06:30:00,77.211,77.223,77.204,77.214,13370000.0
2007-03-29 06:31:00,77.185,77.193,77.185,77.193,3790000.0
2007-03-29 06:32:00,77.209,77.209,77.199,77.199,117320000.0
2007-03-29 06:33:00,77.187,77.189,77.187,77.189,4540000.0
2007-03-29 06:34:00,77.163,77.182,77.156,77.156,18190000.0
2007-03-29 06:35:00,77.165,77.185,77.165,77.185,123830000.0
2007-03-29 06:36:00,77.207,77.207,77.196,77.196,3380000.0
2007-03-29 06:37:00,77.145,77.166,77.145,77.148,20080000.0
2007-03-29 06:38:00,77.132,77.147,77.118,77.12,79810000.0
2007-03-29 06:39:00,77.13,77.143,77.122,77.122,93910000.0
2007-03-29 06:40:00,77.114,77.143,77.108,77.108,60660000.0
2007-03-29 06:41:00,77.11,77.145,77.106,77.145,122430000.0
2007-03-29 06:42:00,77.106,77.127,77.103,77.113,17680000.0
2007-03-29 06:43:00,77.134,77.138,77.107,77.107,102400000.0
2007-03-29 06:44:00,77.132,77.143,77.115,77.143,65610000.0
2007-03-29 06:45:00,77.115,77.15,77.115,77.146,86320000.0
2007-03-29 06:46:00,77.11,77.131,77.105,77.112,64390000.0
2007-03-29 06:47:00,77.132,77.138,77.13,77.13,115900000.0
2007-03-29 06:48:00,77.131,77.14,77.119,77.12,146640000.0
2007-03-29 06:49:00,77.128,77.154,77.125,77.154,140310000.0
2007-03-29 06:50:00,77.148,77.151,77.144,77.148,150030000.0
2007-03-29 06:51:00,77.157,77.161,77.156,77.16,131330000.0
2007-03-29 06:52:00,77.143,77.162,77.143,77.145,126590000.0
2007-03-29 06:53:00,77.149,77.15,77.144,77.146,130930000.0
2007-03-29 06:54:00,77.209,77.209,77.151,77.155,122310000.0
2007-03-29 06:55:00,77.144,77.164,77.144,77.151,69850000.0
2007-03-29 06:56:00,77.146,77.169,77.146,77.156,89090000.0
2007-03-29 06:57:00,77.176,77.184,77.174,77.184,74160000.0
2007-03-29 06:58:00,77.158,77.167,77.158,77.167,91590000.0
2007-03-29 06:59:00,77.16,77.169,77.16,77.162,60790000.0
2007-03-29 07:00:00,77.194,77.194,77.156,77.187,133710000.0
2007-03-29 07:01:00,77.204,77.204,77.2,77.2,6990000.0
2007-03-29 07:02:00,77.172,77.179,77.172,77.175,90310000.0
2007-03-29 07:03:00,77.202,77.202,77.174,77.174,81630000.0
2007-03-29 07:05:00,77.18,77.203,77.176,77.203,54110000.0
2007-03-29 07:06:00,77.176,77.241,77.176,77.198,116050000.0
2007-03-29 07:07:00,77.176,77.176,77.17,77.17,5630000.0
2007-03-29 07:08:00,77.168,77.196,77.162,77.196,131110000.0
2007-03-29 07:09:00,77.207,77.207,77.19,77.199,131950000.0
2007-03-29 07:11:00,77.186,77.196,77.186,77.196,116630000.0
2007-03-29 07:12:00,77.215,77.215,77.175,77.175,68670000.0
2007-03-29 07:13:00,77.201,77.201,77.195,77.196,89280000.0
2007-03-29 07:15:00,77.234,77.234,77.193,77.193,89760000.0
2007-03-29 07:16:00,77.198,77.198,77.189,77.198,56940000.0
2007-03-29 07:17:00,77.185,77.199,77.173,77.173,124150000.0
2007-03-29 07:18:00,77.21,77.21,77.193,77.193,5300000.0
2007-03-29 07:19:00,77.199,77.201,77.197,77.2,61820000.0
2007-03-29 07:20:00,77.19,77.199,77.19,77.191,127450000.0
2007-03-29 07:21:00,77.19,77.19,77.172,77.183,14580000.0
2007-03-29 07:22:00,77.177,77.201,77.175,77.201,11730000.0
2007-03-29 07:23:00,77.167,77.195,77.159,77.162,126540000.0
2007-03-29 07:24:00,77.192,77.203,77.181,77.198,18290000.0
2007-03-29 07:26:00,77.205,77.205,77.177,77.191,60410000.0
2007-03-29 07:27:00,77.186,77.221,77.186,77.215,121140000.0
2007-03-29 07:28:00,77.208,77.219,77.199,77.201,23580000.0
2007-03-29 07:29:00,77.219,77.219,77.172,77.172,76900000.0
2007-03-29 07:30:00,77.197,77.215,77.163,77.163,85100000.0
2007-03-29 07:31:00,77.167,77.167,77.16,77.162,60870000.0
2007-03-29 07:32:00,77.172,77.191,77.158,77.158,115300000.0
2007-03-29 07:33:00,77.151,77.178,77.151,77.175,16160000.0
2007-03-29 07:34:00,77.182,77.182,77.133,77.133,67620000.0
2007-03-29 07:35:00,77.125,77.156,77.105,77.113,89610000.0
2007-03-29 07:36:00,77.119,77.164,77.119,77.164,81510000.0
2007-03-29 07:37:00,77.134,77.159,77.134,77.155,87440000.0
2007-03-29 07:38:00,77.168,77.175,77.141,77.175,60970000.0
2007-03-29 07:39:00,77.143,77.173,77.143,77.149,110000000.0
2007-03-29 07:40:00,77.146,77.155,77.137,77.138,25130000.0
2007-03-29 07:41:00,77.131,77.138,77.131,77.137,95520000.0
2007-03-29 07:42:00,77.168,77.17,77.167,77.168,70620000.0
2007-03-29 07:43:00,77.134,77.16,77.134,77.149,113970000.0
2007-03-29 07:44:00,77.141,77.156,77.125,77.153,146620000.0
2007-03-29 07:45:00,77.204,77.204,77.177,77.181,139310000.0
2007-03-29 07:46:00,77.15,77.164,77.139,77.164,126040000.0
2007-03-29 07:47:00,77.15,77.172,77.148,77.151,141250000.0
2007-03-29 07:48:00,77.145,77.172,77.135,77.143,128110000.0
2007-03-29 07:49:00,77.148,77.148,77.138,77.139,124780000.0
2007-03-29 07:50:00,77.143,77.149,77.14,77.149,121550000.0
2007-03-29 07:51:00,77.185,77.185,77.152,77.152,73460000.0
2007-03-29 07:52:00,77.162,77.182,77.153,77.176,99170000.0
2007-03-29 07:53:00,77.185,77.187,77.179,77.181,81080000.0
2007-03-29 07:54:00,77.187,77.19,77.186,77.188,87200000.0
2007-03-29 07:55:00,77.14,77.147,77.14,77.147,58730000.0
2007-03-29 07:56:00,77.143,77.148,77.143,77.148,121040000.0
2007-03-29 07:57:00,77.188,77.188,77.15,77.15,8860000.0
2007-03-29 07:58:00,77.132,77.171,77.132,77.171,95900000.0
2007-03-29 07:59:00,77.165,77.165,77.145,77.145,61530000.0
2007-03-29 08:00:00,77.138,77.201,77.138,77.143,117420000.0
2007-03-29 08:01:00,77.144,77.174,77.144,77.16,23540000.0
2007-03-29 08:02:00,77.17,77.199,77.168,77.194,123030000.0
2007-03-29 08:03:00,77.167,77.207,77.167,77.19,65780000.0
2007-03-29 08:04:00,77.207,77.234,77.207,77.214,89950000.0
2007-03-29 08:05:00,77.22,77.229,77.201,77.211,77150000.0
2007-03-29 08:06:00,77.182,77.212,77.182,77.193,88740000.0
2007-03-29 08:07:00,77.187,77.239,77.187,77.218,55850000.0
2007-03-29 08:08:00,77.215,77.224,77.215,77.218,123260000.0
2007-03-29 08:09:00,77.207,77.235,77.203,77.215,25420000.0
2007-03-29 08:10:00,77.201,77.23,77.198,77.198,158880000.0
2007-03-29 08:11:00,77.202,77.204,77.189,77.204,74810000.0
2007-03-29 08:12:00,77.246,77.246,77.236,77.237,104720000.0
2007-03-29 08:13:00,77.219,77.24,77.213,77.213,65890000.0
2007-03-29 08:14:00,77.223,77.24,77.211,77.211,99360000.0
2007-03-29 08:15:00,77.22,77.241,77.212,77.236,64030000.0
2007-03-29 08:16:00,77.226,77.267,77.214,77.238,116730000.0
2007-03-29 08:17:00,77.232,77.247,77.214,77.219,155100000.0
2007-03-29 08:18:00,77.211,77.248,77.211,77.22,137980000.0
2007-03-29 08:19:00,77.244,77.244,77.223,77.223,134970000.0
2007-03-29 08:20:00,77.234,77.253,77.234,77.234,139590000.0
2007-03-29 08:21:00,77.244,77.269,77.238,77.252,134710000.0
2007-03-29 08:22:00,77.242,77.265,77.223,77.229,132110000.0
2007-03-29 08:23:00,77.261,77.261,77.226,77.246,122090000.0
2007-03-29 08:24:00,77.274,77.292,77.236,77.236,68790000.0
2007-03-29 08:25:00,77.225,77.261,77.225,77.23,92680000.0
2007-03-29 08:26:00,77.236,77.26,77.224,77.239,77280000.0
2007-03-29 08:27:00,77.256,77.262,77.236,77.262,83570000.0
2007-03-29 08:28:00,77.235,77.276,77.235,77.26,56600000.0
2007-03-29 08:29:00,77.253,77.281,77.253,77.268,123330000.0
2007-03-29 08:30:00,77.265,77.28,77.241,77.241,20690000.0
2007-03-29 08:31:00,77.233,77.243,77.222,77.222,14380000.0
2007-03-29 08:33:00,77.257,77.26,77.257,77.258,78700000.0
2007-03-29 08:35:00,77.234,77.267,77.234,77.24,118420000.0
2007-03-29 08:36:00,77.276,77.29,77.255,77.265,21230000.0
2007-03-29 08:37:00,77.285,77.328,77.283,77.313,144100000.0
2007-03-29 08:38:00,77.303,77.303,77.273,77.273,141800000.0
2007-03-29 08:39:00,77.283,77.309,77.277,77.277,91750000.0
2007-03-29 08:40:00,77.293,77.293,77.239,77.239,53660000.0
2007-03-29 08:41:00,77.248,77.272,77.24,77.24,180230000.0
2007-03-29 08:42:00,77.265,77.274,77.236,77.274,158660000.0
2007-03-29 08:43:00,77.247,77.274,77.247,77.274,144570000.0
2007-03-29 08:44:00,77.27,77.298,77.258,77.293,91020000.0
2007-03-29 08:45:00,77.27,77.302,77.256,77.302,116040000.0
2007-03-29 08:46:00,77.287,77.304,77.272,77.286,156330000.0
2007-03-29 08:47:00,77.282,77.295,77.282,77.288,70290000.0
2007-03-29 08:48:00,77.313,77.313,77.276,77.304,94390000.0
2007-03-29 08:49:00,77.269,77.29,77.269,77.274,63480000.0
2007-03-29 08:50:00,77.264,77.292,77.264,77.27,92240000.0
2007-03-29 08:51:00,77.288,77.301,77.278,77.286,65460000.0
2007-03-29 08:52:00,77.283,77.301,77.279,77.289,110260000.0
2007-03-29 08:53:00,77.301,77.318,77.294,77.306,141170000.0
2007-03-29 08:54:00,77.308,77.323,77.297,77.307,144190000.0
2007-03-29 08:55:00,77.285,77.32,77.285,77.305,131040000.0
2007-03-29 08:56:00,77.333,77.333,77.303,77.328,136920000.0
2007-03-29 08:57:00,77.313,77.327,77.304,77.309,133790000.0
2007-03-29 08:58:00,77.303,77.335,77.303,77.318,128450000.0
2007-03-29 08:59:00,77.332,77.332,77.316,77.32,119880000.0
2007-03-29 09:00:00,77.333,77.36,77.333,77.348,67960000.0
2007-03-29 09:01:00,77.342,77.357,77.334,77.345,91360000.0
2007-03-29 09:02:00,77.318,77.327,77.315,77.317,81640000.0
2007-03-29 09:03:00,77.308,77.333,77.306,77.309,82440000.0
2007-03-29 09:04:00,77.303,77.331,77.297,77.32,57960000.0
2007-03-29 09:05:00,77.31,77.321,77.294,77.308,124010000.0
2007-03-29 09:06:00,77.302,77.317,77.293,77.293,12470000.0
2007-03-29 09:07:00,77.299,77.322,77.29,77.308,141040000.0
2007-03-29 09:08:00,77.281,77.287,77.28,77.28,93230000.0
2007-03-29 09:09:00,77.292,77.297,77.264,77.278,113250000.0
2007-03-29 09:10:00,77.271,77.3,77.27,77.27,148970000.0
2007-03-29 09:11:00,77.272,77.291,77.248,77.262,67380000.0
2007-03-29 09:12:00,77.253,77.294,77.253,77.282,102230000.0
2007-03-29 09:13:00,77.28,77.306,77.28,77.305,71640000.0
2007-03-29 09:14:00,77.276,77.3,77.273,77.273,91270000.0
2007-03-29 09:15:00,77.283,77.323,77.283,77.323,65540000.0
2007-03-29 09:16:00,77.307,77.308,77.301,77.301,109230000.0
2007-03-29 09:17:00,77.315,77.333,77.315,77.323,149860000.0
2007-03-29 09:18:00,77.31,77.342,77.31,77.319,143560000.0
2007-03-29 09:19:00,77.31,77.318,77.308,77.316,135530000.0
2007-03-29 09:20:00,77.31,77.317,77.31,77.316,124030000.0
2007-03-29 09:21:00,77.315,77.339,77.315,77.322,132980000.0
2007-03-29 09:22:00,77.333,77.345,77.333,77.344,126310000.0
2007-03-29 09:24:00,77.334,77.334,77.314,77.314,64010000.0
2007-03-29 09:25:00,77.307,77.331,77.307,77.331,87710000.0
2007-03-29 09:26:00,77.33,77.361,77.33,77.341,70280000.0
2007-03-29 09:27:00,77.365,77.366,77.334,77.366,84420000.0
2007-03-29 09:28:00,77.353,77.38,77.347,77.369,56520000.0
2007-03-29 09:29:00,77.394,77.394,77.367,77.371,104200000.0
2007-03-29 09:30:00,77.375,77.386,77.374,77.383,17160000.0
2007-03-29 09:31:00,77.396,77.442,77.396,77.419,19140000.0
2007-03-29 09:32:00,77.402,77.402,77.336,77.344,63890000.0
2007-03-29 09:33:00,77.337,77.378,77.337,77.36,99630000.0
2007-03-29 09:34:00,77.345,77.347,77.34,77.347,117920000.0
2007-03-29 09:35:00,77.338,77.362,77.324,77.331,100070000.0
2007-03-29 09:36:00,77.338,77.364,77.323,77.364,57380000.0
2007-03-29 09:37:00,77.354,77.354,77.326,77.339,81570000.0
2007-03-29 09:38:00,77.31,77.318,77.31,77.317,82840000.0
2007-03-29 09:39:00,77.315,77.331,77.303,77.303,70280000.0
2007-03-29 09:40:00,77.312,77.335,77.312,77.328,21640000.0
2007-03-29 09:41:00,77.334,77.334,77.313,77.319,59530000.0
2007-03-29 09:42:00,77.312,77.331,77.303,77.312,45790000.0
2007-03-29 09:43:00,77.335,77.335,77.3,77.316,98360000.0
2007-03-29 09:44:00,77.326,77.343,77.321,77.343,75040000.0
2007-03-29 09:45:00,77.321,77.339,77.302,77.302,133320000.0
2007-03-29 09:46:00,77.315,77.335,77.304,77.335,50870000.0
2007-03-29 09:47:00,77.3,77.319,77.295,77.295,144840000.0
2007-03-29 09:48:00,77.301,77.318,77.293,77.293,113820000.0
2007-03-29 09:49:00,77.302,77.325,77.296,77.325,103730000.0
2007-03-29 09:50:00,77.31,77.333,77.308,77.308,131190000.0
2007-03-29 09:51:00,77.326,77.328,77.317,77.319,150130000.0
2007-03-29 09:52:00,77.328,77.345,77.323,77.326,72820000.0
2007-03-29 09:53:00,77.346,77.346,77.323,77.343,130970000.0
2007-03-29 09:54:00,77.321,77.348,77.311,77.311,141530000.0
2007-03-29 09:55:00,77.321,77.343,77.321,77.33,84480000.0
2007-03-29 09:56:00,77.336,77.341,77.327,77.327,47440000.0
2007-03-29 09:57:00,77.365,77.369,77.365,77.367,164620000.0
2007-03-29 09:58:00,77.338,77.346,77.334,77.346,140450000.0
2007-03-29 09:59:00,77.346,77.388,77.346,77.37,132950000.0
2007-03-29 10:00:00,77.362,77.372,77.352,77.366,83190000.0
2007-03-29 10:01:00,77.362,77.381,77.349,77.381,117570000.0
2007-03-29 10:02:00,77.362,77.362,77.339,77.348,146560000.0
2007-03-29 10:03:00,77.355,77.377,77.341,77.341,65020000.0
2007-03-29 10:04:00,77.347,77.347,77.337,77.344,95390000.0
2007-03-29 10:05:00,77.36,77.409,77.36,77.374,58620000.0
2007-03-29 10:06:00,77.378,77.398,77.367,77.38,84680000.0
2007-03-29 10:07:00,77.371,77.383,77.365,77.365,57740000.0
2007-03-29 10:08:00,77.375,77.395,77.375,77.379,102450000.0
2007-03-29 10:09:00,77.425,77.435,77.393,77.415,129490000.0
2007-03-29 10:10:00,77.401,77.417,77.375,77.375,135550000.0
2007-03-29 10:11:00,77.378,77.378,77.368,77.37,129820000.0
2007-03-29 10:12:00,77.379,77.393,77.353,77.359,129180000.0
2007-03-29 10:13:00,77.368,77.368,77.361,77.361,106530000.0
2007-03-29 10:14:00,77.371,77.395,77.371,77.393,113100000.0
2007-03-29 10:15:00,77.413,77.413,77.382,77.382,105790000.0
2007-03-29 10:16:00,77.393,77.417,77.393,77.417,62750000.0
2007-03-29 10:17:00,77.399,77.399,77.388,77.394,81420000.0
2007-03-29 10:18:00,77.424,77.424,77.401,77.409,72430000.0
2007-03-29 10:19:00,77.396,77.414,77.387,77.414,78100000.0
2007-03-29 10:20:00,77.389,77.401,77.365,77.365,51930000.0
2007-03-29 10:21:00,77.374,77.382,77.356,77.376,108710000.0
2007-03-29 10:22:00,77.38,77.38,77.36,77.375,12390000.0
2007-03-29 10:23:00,77.349,77.357,77.349,77.354,79080000.0
2007-03-29 10:24:00,77.381,77.385,77.355,77.385,69840000.0
2007-03-29 10:25:00,77.376,77.383,77.359,77.359,77080000.0
2007-03-29 10:26:00,77.382,77.389,77.382,77.383,55150000.0
2007-03-29 10:27:00,77.377,77.377,77.356,77.374,108250000.0
2007-03-29 10:28:00,77.361,77.361,77.345,77.356,11680000.0
2007-03-29 10:29:00,77.347,77.347,77.335,77.343,129020000.0
2007-03-29 10:30:00,77.381,77.381,77.347,77.353,114130000.0
2007-03-29 10:31:00,77.338,77.346,77.333,77.346,58070000.0
2007-03-29 10:32:00,77.345,77.349,77.342,77.345,85050000.0
2007-03-29 10:33:00,77.354,77.362,77.348,77.348,75230000.0
2007-03-29 10:34:00,77.339,77.351,77.332,77.332,75500000.0
2007-03-29 10:35:00,77.319,77.332,77.308,77.332,54800000.0
2007-03-29 10:36:00,77.305,77.332,77.305,77.318,104800000.0
2007-03-29 10:37:00,77.335,77.359,77.335,77.359,4890000.0
2007-03-29 10:38:00,77.328,77.346,77.321,77.346,33360000.0
2007-03-29 10:39:00,77.339,77.345,77.323,77.336,28710000.0
2007-03-29 10:40:00,77.33,77.343,77.33,77.332,40850000.0
2007-03-29 10:41:00,77.321,77.335,77.321,77.335,71000000.0
2007-03-29 10:42:00,77.327,77.363,77.324,77.363,116470000.0
2007-03-29 10:43:00,77.332,77.342,77.332,77.338,81700000.0
2007-03-29 10:44:00,77.349,77.361,77.333,77.343,88310000.0
2007-03-29 10:45:00,77.369,77.369,77.335,77.335,86400000.0
2007-03-29 10:46:00,77.348,77.359,77.327,77.327,159370000.0
2007-03-29 10:47:00,77.346,77.35,77.344,77.347,128790000.0
2007-03-29 10:48:00,77.319,77.343,77.319,77.342,164000000.0
2007-03-29 10:49:00,77.317,77.33,77.311,77.311,139950000.0
2007-03-29 10:50:00,77.305,77.331,77.305,77.309,68390000.0
2007-03-29 10:51:00,77.352,77.352,77.325,77.339,95660000.0
2007-03-29 10:52:00,77.309,77.335,77.309,77.335,85840000.0
2007-03-29 10:53:00,77.341,77.341,77.316,77.336,83340000.0
2007-03-29 10:54:00,77.324,77.361,77.32,77.343,81640000.0
2007-03-29 10:55:00,77.326,77.354,77.316,77.345,81830000.0
2007-03-29 10:57:00,77.388,77.388,77.331,77.349,84310000.0
2007-03-29 10:58:00,77.328,77.334,77.321,77.334,107960000.0
2007-03-29 11:00:00,77.35,77.35,77.323,77.339,98790000.0
2007-03-29 11:01:00,77.345,77.356,77.323,77.356,78760000.0
2007-03-29 11:02:00,77.344,77.363,77.336,77.348,77110000.0
2007-03-29 11:03:00,77.343,77.361,77.343,77.355,83790000.0
2007-03-29 11:04:00,77.35,77.361,77.34,77.34,58700000.0
2007-03-29 11:05:00,77.347,77.356,77.34,77.34,45380000.0
2007-03-29 11:06:00,77.348,77.363,77.341,77.341,108100000.0
2007-03-29 11:07:00,77.346,77.346,77.341,77.346,65920000.0
2007-03-29 11:08:00,77.339,77.347,77.339,77.347,85790000.0
2007-03-29 11:09:00,77.363,77.363,77.342,77.351,69360000.0
2007-03-29 11:10:00,77.341,77.347,77.339,77.339,71770000.0
2007-03-29 11:11:00,77.346,77.349,77.342,77.347,85050000.0
2007-03-29 11:12:00,77.373,77.373,77.344,77.347,51770000.0
2007-03-29 11:13:00,77.341,77.347,77.34,77.347,65500000.0
2007-03-29 11:15:00,77.398,77.398,77.346,77.346,99190000.0
2007-03-29 11:17:00,77.348,77.35,77.348,77.349,58700000.0
2007-03-29 11:18:00,77.38,77.391,77.363,77.363,72940000.0
2007-03-29 11:19:00,77.37,77.381,77.354,77.361,84300000.0
2007-03-29 11:20:00,77.369,77.382,77.355,77.361,59970000.0
2007-03-29 11:21:00,77.394,77.394,77.363,77.363,23700000.0
2007-03-29 11:22:00,77.357,77.393,77.357,77.393,50580000.0
2007-03-29 11:23:00,77.383,77.413,77.383,77.413,40650000.0
2007-03-29 11:24:00,77.382,77.401,77.369,77.369,87620000.0
2007-03-29 11:25:00,77.379,77.411,77.375,77.375,63710000.0
2007-03-29 11:26:00,77.377,77.381,77.361,77.371,129340000.0
2007-03-29 11:27:00,77.365,77.39,77.356,77.378,50390000.0
2007-03-29 11:28:00,77.386,77.411,77.376,77.398,128630000.0
2007-03-29 11:29:00,77.379,77.411,77.377,77.398,99970000.0
2007-03-29 11:30:00,77.404,77.404,77.377,77.382,101420000.0
2007-03-29 11:31:00,77.369,77.377,77.369,77.374,128230000.0
2007-03-29 11:32:00,77.387,77.408,77.37,77.37,128900000.0
2007-03-29 11:33:00,77.381,77.417,77.381,77.395,74510000.0
2007-03-29 11:34:00,77.416,77.42,77.393,77.409,122820000.0
2007-03-29 11:35:00,77.404,77.43,77.404,77.424,119900000.0
2007-03-29 11:36:00,77.414,77.414,77.383,77.383,82420000.0
2007-03-29 11:37:00,77.401,77.42,77.389,77.404,44430000.0
2007-03-29 11:38:00,77.414,77.414,77.382,77.382,142110000.0
2007-03-29 11:39:00,77.392,77.424,77.392,77.424,138830000.0
2007-03-29 11:40:00,77.408,77.412,77.404,77.409,124620000.0
2007-03-29 11:41:00,77.423,77.45,77.423,77.437,80840000.0
2007-03-29 11:42:00,77.438,77.452,77.425,77.452,98620000.0
2007-03-29 11:43:00,77.439,77.455,77.438,77.438,131710000.0
2007-03-29 11:44:00,77.435,77.464,77.435,77.463,58470000.0
2007-03-29 11:45:00,77.462,77.462,77.453,77.456,90980000.0
2007-03-29 11:46:00,77.438,77.462,77.438,77.455,56240000.0
2007-03-29 11:47:00,77.469,77.492,77.466,77.47,80720000.0
2007-03-29 11:48:00,77.491,77.491,77.439,77.466,56430000.0
2007-03-29 11:49:00,77.461,77.481,77.455,77.467,101380000.0
2007-03-29 11:50:00,77.424,77.447,77.424,77.438,128960000.0
2007-03-29 11:51:00,77.428,77.45,77.427,77.431,118890000.0
2007-03-29 11:52:00,77.423,77.45,77.423,77.437,125140000.0
2007-03-29 11:53:00,77.425,77.427,77.42,77.427,111460000.0
2007-03-29 11:54:00,77.414,77.439,77.414,77.414,106590000.0
2007-03-29 11:55:00,77.398,77.4,77.394,77.396,104150000.0
2007-03-29 11:56:00,77.41,77.45,77.41,77.437,104800000.0
2007-03-29 11:57:00,77.442,77.442,77.404,77.411,59770000.0
2007-03-29 11:58:00,77.425,77.444,77.421,77.444,76680000.0
2007-03-29 11:59:00,77.437,77.45,77.421,77.437,67930000.0
2007-03-29 12:00:00,77.455,77.455,77.411,77.411,72950000.0
2007-03-29 12:01:00,77.399,77.401,77.397,77.4,49730000.0
2007-03-29 12:03:00,77.413,77.442,77.408,77.442,12200000.0
2007-03-29 12:04:00,77.449,77.449,77.407,77.449,52450000.0
2007-03-29 12:05:00,77.443,77.451,77.43,77.43,173520000.0
2007-03-29 12:06:00,77.466,77.466,77.43,77.43,159400000.0
2007-03-29 12:07:00,77.443,77.465,77.432,77.455,145740000.0
2007-03-29 12:08:00,77.424,77.454,77.424,77.454,85550000.0
2007-03-29 12:09:00,77.464,77.464,77.439,77.439,125900000.0
2007-03-29 12:10:00,77.428,77.436,77.427,77.434,163070000.0
2007-03-29 12:11:00,77.426,77.435,77.426,77.435,73650000.0
2007-03-29 12:12:00,77.43,77.441,77.418,77.434,100180000.0
2007-03-29 12:13:00,77.428,77.449,77.428,77.438,70100000.0
2007-03-29 12:14:00,77.452,77.477,77.444,77.475,93100000.0
2007-03-29 12:15:00,77.468,77.488,77.451,77.457,62720000.0
2007-03-29 12:16:00,77.428,77.433,77.426,77.429,116910000.0
2007-03-29 12:17:00,77.424,77.448,77.424,77.442,155990000.0
2007-03-29 12:18:00,77.434,77.443,77.41,77.422,143470000.0
2007-03-29 12:19:00,77.433,77.453,77.433,77.453,139480000.0
2007-03-29 12:21:00,77.441,77.478,77.438,77.438,125780000.0
2007-03-29 12:22:00,77.435,77.437,77.426,77.434,124700000.0
2007-03-29 12:23:00,77.427,77.436,77.427,77.43,117950000.0
2007-03-29 12:24:00,77.467,77.467,77.46,77.461,69120000.0
2007-03-29 12:25:00,77.42,77.43,77.407,77.423,88050000.0
2007-03-29 12:26:00,77.395,77.416,77.369,77.369,66820000.0
2007-03-29 12:27:00,77.395,77.395,77.376,77.392,86960000.0
2007-03-29 12:28:00,77.424,77.424,77.391,77.416,51040000.0
2007-03-29 12:29:00,77.404,77.419,77.395,77.395,107580000.0
2007-03-29 12:30:00,77.402,77.415,77.399,77.413,15620000.0
2007-03-29 12:31:00,77.428,77.43,77.428,77.429,105030000.0
2007-03-29 12:32:00,77.392,77.414,77.392,77.414,84520000.0
2007-03-29 12:33:00,77.399,77.419,77.396,77.401,82260000.0
2007-03-29 12:34:00,77.407,77.407,77.4,77.4,82700000.0
2007-03-29 12:35:00,77.395,77.423,77.395,77.423,91690000.0
2007-03-29 12:36:00,77.416,77.416,77.409,77.416,30230000.0
2007-03-29 12:37:00,77.426,77.428,77.419,77.42,86050000.0
2007-03-29 12:39:00,77.42,77.428,77.419,77.426,122040000.0
2007-03-29 12:40:00,77.392,77.415,77.392,77.392,104090000.0
2007-03-29 12:41:00,77.387,77.405,77.366,77.405,78970000.0
2007-03-29 12:42:00,77.403,77.425,77.394,77.425,87800000.0
2007-03-29 12:43:00,77.399,77.4,77.396,77.397,82360000.0
2007-03-29 12:44:00,77.387,77.404,77.351,77.351,57480000.0
2007-03-29 12:45:00,77.367,77.391,77.365,77.38,48840000.0
2007-03-29 12:46:00,77.355,77.38,77.347,77.354,95090000.0
2007-03-29 12:47:00,77.353,77.374,77.328,77.347,66030000.0
2007-03-29 12:48:00,77.317,77.332,77.316,77.319,87550000.0
2007-03-29 12:49:00,77.334,77.349,77.309,77.313,65530000.0
2007-03-29 12:50:00,77.333,77.333,77.304,77.312,72460000.0
2007-03-29 12:51:00,77.326,77.357,77.318,77.337,89310000.0
2007-03-29 12:52:00,77.308,77.31,77.307,77.307,57050000.0
2007-03-29 12:53:00,77.3,77.334,77.3,77.334,62130000.0
2007-03-29 12:54:00,77.313,77.325,77.312,77.312,99140000.0
2007-03-29 12:55:00,77.318,77.318,77.309,77.31,102400000.0
2007-03-29 12:56:00,77.318,77.319,77.316,77.319,96780000.0
2007-03-29 12:57:00,77.345,77.345,77.323,77.33,60030000.0
2007-03-29 12:58:00,77.322,77.328,77.321,77.322,78620000.0
2007-03-29 12:59:00,77.334,77.375,77.329,77.347,75560000.0
2007-03-29 13:00:00,77.375,77.375,77.353,77.353,63950000.0
2007-03-29 13:01:00,77.344,77.386,77.318,77.318,20320000.0
2007-03-29 13:02:00,77.327,77.331,77.244,77.331,58350000.0
2007-03-29 13:03:00,77.255,77.297,77.242,77.275,43410000.0
2007-03-29 13:04:00,77.262,77.307,77.261,77.292,95110000.0
2007-03-29 13:05:00,77.266,77.301,77.265,77.278,77240000.0
2007-03-29 13:06:00,77.274,77.303,77.274,77.303,125900000.0
2007-03-29 13:07:00,77.297,77.304,77.282,77.282,49670000.0
2007-03-29 13:08:00,77.291,77.32,77.291,77.307,132500000.0
2007-03-29 13:09:00,77.292,77.321,77.292,77.311,100770000.0
2007-03-29 13:10:00,77.305,77.329,77.305,77.312,101690000.0
2007-03-29 13:11:00,77.302,77.329,77.295,77.305,125580000.0
2007-03-29 13:12:00,77.3,77.33,77.3,77.32,136070000.0
2007-03-29 13:13:00,77.297,77.299,77.296,77.297,63950000.0
2007-03-29 13:14:00,77.294,77.331,77.294,77.331,127640000.0
2007-03-29 13:15:00,77.308,77.341,77.308,77.336,127600000.0
2007-03-29 13:17:00,77.326,77.342,77.326,77.342,42100000.0
2007-03-29 13:18:00,77.314,77.373,77.314,77.353,146600000.0
2007-03-29 13:19:00,77.397,77.415,77.338,77.338,129220000.0
2007-03-29 13:20:00,77.339,77.342,77.334,77.338,125200000.0
2007-03-29 13:21:00,77.347,77.347,77.339,77.339,75400000.0
2007-03-29 13:22:00,77.319,77.326,77.313,77.326,109860000.0
2007-03-29 13:23:00,77.32,77.341,77.32,77.325,125650000.0
2007-03-29 13:24:00,77.332,77.332,77.32,77.328,62470000.0
2007-03-29 13:26:00,77.305,77.314,77.305,77.309,53300000.0
2007-03-29 13:27:00,77.319,77.353,77.3,77.3,81260000.0
2007-03-29 13:28:00,77.308,77.331,77.304,77.327,52980000.0
2007-03-29 13:29:00,77.338,77.338,77.329,77.329,96250000.0
2007-03-29 13:30:00,77.337,77.339,77.326,77.329,122140000.0
2007-03-29 13:31:00,77.306,77.329,77.301,77.326,127840000.0
2007-03-29 13:32:00,77.288,77.308,77.276,77.288,120590000.0
2007-03-29 13:33:00,77.279,77.3,77.274,77.297,111760000.0
2007-03-29 13:34:00,77.307,77.307,77.284,77.29,113120000.0
2007-03-29 13:35:00,77.297,77.318,77.281,77.318,105350000.0
2007-03-29 13:36:00,77.294,77.321,77.294,77.301,113640000.0
2007-03-29 13:37:00,77.309,77.311,77.294,77.307,60950000.0
2007-03-29 13:39:00,77.309,77.309,77.269,77.297,73220000.0
2007-03-29 13:40:00,77.269,77.298,77.268,77.286,81590000.0
2007-03-29 13:41:00,77.296,77.302,77.278,77.282,47870000.0
2007-03-29 13:42:00,77.31,77.314,77.291,77.291,108110000.0
2007-03-29 13:43:00,77.276,77.301,77.274,77.297,20850000.0
2007-03-29 13:44:00,77.279,77.303,77.272,77.281,137770000.0
2007-03-29 13:45:00,77.266,77.288,77.219,77.234,51440000.0
2007-03-29 13:46:00,77.238,77.26,77.234,77.234,138970000.0
2007-03-29 13:47:00,77.243,77.272,77.243,77.272,117400000.0
2007-03-29 13:48:00,77.274,77.274,77.244,77.244,99260000.0
2007-03-29 13:49:00,77.264,77.264,77.233,77.262,136350000.0
2007-03-29 13:50:00,77.247,77.247,77.239,77.239,145400000.0
2007-03-29 13:51:00,77.247,77.269,77.232,77.255,71820000.0
2007-03-29 13:52:00,77.25,77.264,77.25,77.257,137270000.0
2007-03-29 13:53:00,77.252,77.281,77.252,77.276,132190000.0
2007-03-29 13:54:00,77.313,77.313,77.275,77.275,88030000.0
2007-03-29 13:55:00,77.289,77.289,77.252,77.252,54250000.0
2007-03-29 13:56:00,77.258,77.266,77.258,77.265,149080000.0
2007-03-29 13:57:00,77.261,77.274,77.261,77.263,147300000.0
2007-03-29 13:58:00,77.272,77.294,77.263,77.294,132620000.0
2007-03-29 13:59:00,77.281,77.297,77.26,77.278,85470000.0
2007-03-29 14:00:00,77.244,77.273,77.231,77.273,116870000.0
2007-03-29 14:01:00,77.27,77.29,77.234,77.247,140300000.0
2007-03-29 14:02:00,77.24,77.256,77.235,77.249,59980000.0
2007-03-29 14:03:00,77.239,77.261,77.236,77.246,93000000.0
2007-03-29 14:04:00,77.24,77.289,77.24,77.255,63310000.0
2007-03-29 14:05:00,77.263,77.3,77.259,77.3,80170000.0
2007-03-29 14:06:00,77.296,77.301,77.267,77.273,59260000.0
2007-03-29 14:07:00,77.264,77.292,77.264,77.277,103540000.0
2007-03-29 14:08:00,77.272,77.28,77.262,77.278,137970000.0
2007-03-29 14:09:00,77.281,77.281,77.254,77.254,136380000.0
2007-03-29 14:11:00,77.246,77.295,77.246,77.295,132650000.0
2007-03-29 14:12:00,77.294,77.297,77.267,77.27,128650000.0
2007-03-29 14:13:00,77.293,77.293,77.255,77.276,128690000.0
2007-03-29 14:14:00,77.256,77.258,77.252,77.258,120810000.0
2007-03-29 14:15:00,77.256,77.299,77.256,77.279,72750000.0
2007-03-29 14:16:00,77.277,77.313,77.268,77.27,94140000.0
2007-03-29 14:17:00,77.281,77.31,77.275,77.303,78240000.0
2007-03-29 14:18:00,77.288,77.311,77.273,77.273,89580000.0
2007-03-29 14:19:00,77.297,77.303,77.287,77.292,64230000.0
2007-03-29 14:20:00,77.304,77.323,77.299,77.309,120080000.0
2007-03-29 14:21:00,77.306,77.312,77.297,77.306,17370000.0
2007-03-29 14:22:00,77.305,77.34,77.305,77.34,139220000.0
2007-03-29 14:23:00,77.318,77.345,77.317,77.345,123720000.0
2007-03-29 14:24:00,77.316,77.329,77.284,77.284,71470000.0
2007-03-29 14:25:00,77.293,77.312,77.282,77.282,96730000.0
2007-03-29 14:26:00,77.291,77.327,77.287,77.317,78920000.0
2007-03-29 14:27:00,77.345,77.345,77.317,77.335,88420000.0
2007-03-29 14:28:00,77.3,77.333,77.3,77.301,59050000.0
2007-03-29 14:29:00,77.309,77.309,77.29,77.29,125650000.0
2007-03-29 14:30:00,77.317,77.369,77.315,77.369,17770000.0
2007-03-29 14:31:00,77.344,77.442,77.344,77.442,90280000.0
2007-03-29 14:32:00,77.415,77.46,77.415,77.431,56960000.0
2007-03-29 14:33:00,77.456,77.456,77.404,77.404,119600000.0
2007-03-29 14:34:00,77.389,77.414,77.385,77.399,22420000.0
2007-03-29 14:35:00,77.415,77.461,77.407,77.461,62410000.0
2007-03-29 14:36:00,77.461,77.537,77.461,77.514,122940000.0
2007-03-29 14:37:00,77.513,77.533,77.497,77.497,17120000.0
2007-03-29 14:38:00,77.5,77.519,77.48,77.517,53550000.0
2007-03-29 14:39:00,77.473,77.499,77.457,77.486,127950000.0
2007-03-29 14:40:00,77.465,77.479,77.462,77.477,14770000.0
2007-03-29 14:41:00,77.475,77.511,77.475,77.485,56900000.0
2007-03-29 14:42:00,77.516,77.516,77.464,77.464,120320000.0
2007-03-29 14:43:00,77.465,77.493,77.465,77.469,10930000.0
2007-03-29 14:44:00,77.473,77.509,77.468,77.482,56700000.0
2007-03-29 14:45:00,77.506,77.529,77.487,77.491,118050000.0
2007-03-29 14:46:00,77.504,77.516,77.497,77.512,19000000.0
2007-03-29 14:47:00,77.513,77.541,77.513,77.522,135080000.0
2007-03-29 14:48:00,77.525,77.548,77.494,77.494,131600000.0
2007-03-29 14:49:00,77.485,77.519,77.485,77.498,133650000.0
2007-03-29 14:50:00,77.506,77.514,77.493,77.514,126310000.0
2007-03-29 14:51:00,77.48,77.507,77.48,77.499,121270000.0
2007-03-29 14:52:00,77.489,77.51,77.475,77.496,75480000.0
2007-03-29 14:53:00,77.489,77.511,77.475,77.503,90340000.0
2007-03-29 14:54:00,77.517,77.517,77.497,77.506,79330000.0
2007-03-29 14:55:00,77.499,77.51,77.487,77.49,85680000.0
2007-03-29 14:56:00,77.487,77.513,77.487,77.513,56040000.0
2007-03-29 14:57:00,77.507,77.549,77.488,77.529,120360000.0
2007-03-29 14:58:00,77.505,77.541,77.499,77.499,20690000.0
2007-03-29 14:59:00,77.513,77.528,77.476,77.491,129350000.0
2007-03-29 15:00:00,77.5,77.522,77.486,77.506,64390000.0
2007-03-29 15:01:00,77.491,77.537,77.491,77.523,90760000.0
2007-03-29 15:02:00,77.517,77.531,77.503,77.507,82770000.0
2007-03-29 15:03:00,77.504,77.53,77.504,77.518,83980000.0
2007-03-29 15:04:00,77.486,77.5,77.455,77.455,65150000.0
2007-03-29 15:05:00,77.464,77.48,77.459,77.462,116370000.0
2007-03-29 15:06:00,77.464,77.491,77.459,77.484,15660000.0
2007-03-29 15:07:00,77.485,77.485,77.461,77.461,8710000.0
2007-03-29 15:08:00,77.467,77.469,77.445,77.452,57940000.0
2007-03-29 15:09:00,77.443,77.474,77.443,77.474,117870000.0
2007-03-29 15:10:00,77.45,77.481,77.45,77.48,11640000.0
2007-03-29 15:11:00,77.464,77.482,77.458,77.461,77670000.0
2007-03-29 15:12:00,77.487,77.51,77.469,77.51,87720000.0
2007-03-29 15:13:00,77.502,77.529,77.496,77.52,60310000.0
2007-03-29 15:14:00,77.531,77.542,77.506,77.511,127960000.0
2007-03-29 15:15:00,77.539,77.539,77.513,77.514,9810000.0
2007-03-29 15:16:00,77.529,77.529,77.508,77.509,14120000.0
2007-03-29 15:17:00,77.494,77.507,77.494,77.5,79300000.0
2007-03-29 15:18:00,77.523,77.523,77.496,77.501,86260000.0
2007-03-29 15:19:00,77.489,77.498,77.485,77.498,58490000.0
2007-03-29 15:20:00,77.469,77.469,77.459,77.459,119940000.0
2007-03-29 15:21:00,77.474,77.485,77.466,77.466,11310000.0
2007-03-29 15:22:00,77.478,77.485,77.469,77.472,16560000.0
2007-03-29 15:23:00,77.479,77.479,77.47,77.476,123110000.0
2007-03-29 15:24:00,77.483,77.483,77.464,77.483,14970000.0
2007-03-29 15:25:00,77.471,77.49,77.466,77.47,81660000.0
2007-03-29 15:26:00,77.498,77.501,77.497,77.5,56950000.0
2007-03-29 15:27:00,77.494,77.513,77.478,77.498,128750000.0
2007-03-29 15:28:00,77.532,77.532,77.508,77.523,15630000.0
2007-03-29 15:29:00,77.515,77.535,77.507,77.532,122320000.0
2007-03-29 15:30:00,77.523,77.566,77.52,77.548,127630000.0
2007-03-29 15:31:00,77.566,77.582,77.544,77.544,73110000.0
2007-03-29 15:32:00,77.533,77.564,77.533,77.549,90410000.0
2007-03-29 15:33:00,77.566,77.581,77.54,77.54,85200000.0
2007-03-29 15:34:00,77.544,77.544,77.53,77.532,94050000.0
2007-03-29 15:35:00,77.519,77.543,77.517,77.529,57460000.0
2007-03-29 15:36:00,77.565,77.565,77.52,77.52,116310000.0
2007-03-29 15:37:00,77.513,77.52,77.504,77.506,14390000.0
2007-03-29 15:38:00,77.496,77.509,77.492,77.507,71270000.0
2007-03-29 15:39:00,77.519,77.527,77.519,77.527,89400000.0
2007-03-29 15:40:00,77.51,77.518,77.51,77.512,59770000.0
2007-03-29 15:41:00,77.515,77.515,77.474,77.474,121390000.0
2007-03-29 15:42:00,77.489,77.505,77.489,77.494,14720000.0
2007-03-29 15:43:00,77.491,77.491,77.489,77.489,5860000.0
2007-03-29 15:44:00,77.472,77.513,77.472,77.504,65280000.0
2007-03-29 15:45:00,77.543,77.543,77.487,77.493,103740000.0
2007-03-29 15:46:00,77.517,77.518,77.51,77.518,66030000.0
2007-03-29 15:47:00,77.508,77.513,77.506,77.509,116060000.0
2007-03-29 15:48:00,77.52,77.52,77.485,77.508,143240000.0
2007-03-29 15:49:00,77.511,77.511,77.485,77.511,145450000.0
2007-03-29 15:50:00,77.5,77.518,77.497,77.515,136730000.0
2007-03-29 15:51:00,77.503,77.53,77.498,77.526,131170000.0
2007-03-29 15:52:00,77.496,77.52,77.496,77.5,134710000.0
2007-03-29 15:53:00,77.491,77.51,77.487,77.507,131640000.0
2007-03-29 15:54:00,77.511,77.511,77.479,77.479,127360000.0
2007-03-29 15:55:00,77.474,77.5,77.474,77.479,66760000.0
2007-03-29 15:56:00,77.491,77.509,77.478,77.496,90510000.0
2007-03-29 15:57:00,77.521,77.522,77.494,77.522,74940000.0
2007-03-29 15:58:00,77.51,77.543,77.507,77.543,84490000.0
2007-03-29 15:59:00,77.529,77.55,77.527,77.533,65750000.0
2007-03-29 16:00:00,77.547,77.57,77.54,77.567,122910000.0
2007-03-29 16:01:00,77.561,77.584,77.561,77.582,10750000.0
2007-03-29 16:02:00,77.574,77.592,77.571,77.571,92150000.0
2007-03-29 16:03:00,77.6,77.6,77.559,77.559,70530000.0
2007-03-29 16:04:00,77.57,77.582,77.564,77.577,116580000.0
2007-03-29 16:05:00,77.554,77.573,77.552,77.573,154130000.0
2007-03-29 16:06:00,77.55,77.584,77.55,77.552,141870000.0
2007-03-29 16:07:00,77.574,77.579,77.559,77.569,129570000.0
2007-03-29 16:08:00,77.56,77.592,77.557,77.578,132230000.0
2007-03-29 16:09:00,77.585,77.585,77.552,77.561,131210000.0
2007-03-29 16:10:00,77.554,77.567,77.554,77.564,131530000.0
2007-03-29 16:11:00,77.561,77.592,77.561,77.563,120350000.0
2007-03-29 16:12:00,77.551,77.579,77.544,77.564,70150000.0
2007-03-29 16:13:00,77.553,77.572,77.544,77.572,98400000.0
2007-03-29 16:14:00,77.566,77.583,77.556,77.583,81760000.0
2007-03-29 16:15:00,77.592,77.627,77.57,77.608,89690000.0
2007-03-29 16:16:00,77.617,77.617,77.602,77.617,61270000.0
2007-03-29 16:17:00,77.649,77.65,77.621,77.621,111940000.0
2007-03-29 16:18:00,77.622,77.643,77.613,77.622,22190000.0
2007-03-29 16:19:00,77.636,77.637,77.605,77.619,130420000.0
2007-03-29 16:20:00,77.616,77.666,77.616,77.641,129040000.0
2007-03-29 16:21:00,77.632,77.67,77.632,77.666,67840000.0
2007-03-29 16:22:00,77.652,77.672,77.639,77.672,94330000.0
2007-03-29 16:23:00,77.645,77.659,77.63,77.63,79040000.0
2007-03-29 16:24:00,77.638,77.652,77.625,77.648,91300000.0
2007-03-29 16:25:00,77.627,77.63,77.607,77.613,52380000.0
2007-03-29 16:27:00,77.618,77.635,77.608,77.63,15620000.0
2007-03-29 16:28:00,77.593,77.611,77.593,77.611,5990000.0
2007-03-29 16:29:00,77.585,77.602,77.577,77.577,89960000.0
2007-03-29 16:30:00,77.589,77.633,77.583,77.614,72620000.0
2007-03-29 16:31:00,77.628,77.633,77.613,77.633,80550000.0
2007-03-29 16:32:00,77.643,77.643,77.614,77.614,62930000.0
2007-03-29 16:33:00,77.636,77.646,77.617,77.646,119380000.0
2007-03-29 16:34:00,77.614,77.627,77.602,77.602,16600000.0
2007-03-29 16:35:00,77.612,77.631,77.602,77.627,54130000.0
2007-03-29 16:36:00,77.642,77.642,77.604,77.635,119550000.0
2007-03-29 16:37:00,77.609,77.616,77.598,77.616,13370000.0
2007-03-29 16:38:00,77.648,77.66,77.63,77.63,125650000.0
2007-03-29 16:39:00,77.667,77.667,77.632,77.664,126120000.0
2007-03-29 16:40:00,77.632,77.648,77.622,77.622,124850000.0
2007-03-29 16:41:00,77.626,77.651,77.626,77.631,129690000.0
2007-03-29 16:42:00,77.641,77.66,77.631,77.656,62700000.0
2007-03-29 16:43:00,77.665,77.667,77.628,77.645,91750000.0
2007-03-29 16:44:00,77.607,77.623,77.604,77.617,83420000.0
2007-03-29 16:45:00,77.625,77.627,77.59,77.619,92250000.0
2007-03-29 16:46:00,77.602,77.641,77.597,77.621,64630000.0
2007-03-29 16:47:00,77.631,77.631,77.596,77.6,118250000.0
2007-03-29 16:48:00,77.628,77.634,77.595,77.595,15550000.0
2007-03-29 16:50:00,77.606,77.609,77.591,77.591,89390000.0
2007-03-29 16:51:00,77.623,77.623,77.585,77.591,69370000.0
2007-03-29 16:52:00,77.582,77.615,77.582,77.615,74730000.0
2007-03-29 16:53:00,77.59,77.613,77.586,77.601,91850000.0
2007-03-29 16:54:00,77.636,77.636,77.629,77.629,51240000.0
2007-03-29 16:55:00,77.613,77.632,77.613,77.619,62860000.0
2007-03-29 16:56:00,77.608,77.608,77.599,77.607,98670000.0
2007-03-29 16:57:00,77.632,77.641,77.615,77.628,106250000.0
2007-03-29 16:58:00,77.64,77.672,77.636,77.651,98760000.0
2007-03-29 16:59:00,77.64,77.676,77.637,77.644,55060000.0
2007-03-29 17:00:00,77.664,77.664,77.627,77.642,88170000.0
2007-03-29 17:01:00,77.646,77.663,77.635,77.663,85120000.0
2007-03-29 17:02:00,77.653,77.66,77.634,77.642,68620000.0
2007-03-29 17:03:00,77.662,77.662,77.632,77.632,19060000.0
2007-03-29 17:04:00,77.642,77.66,77.638,77.64,65710000.0
2007-03-29 17:06:00,77.636,77.677,77.636,77.669,99740000.0
2007-03-29 17:08:00,77.668,77.678,77.644,77.65,153110000.0
2007-03-29 17:09:00,77.675,77.683,77.649,77.676,56160000.0
2007-03-29 17:11:00,77.642,77.665,77.642,77.643,106410000.0
2007-03-29 17:12:00,77.633,77.67,77.633,77.658,101280000.0
2007-03-29 17:13:00,77.637,77.658,77.626,77.626,123500000.0
2007-03-29 17:14:00,77.611,77.64,77.611,77.635,138610000.0
2007-03-29 17:15:00,77.632,77.632,77.606,77.61,68890000.0
2007-03-29 17:16:00,77.631,77.631,77.59,77.59,134170000.0
2007-03-29 17:17:00,77.601,77.615,77.593,77.615,127970000.0
2007-03-29 17:18:00,77.62,77.635,77.612,77.635,81790000.0
2007-03-29 17:19:00,77.623,77.64,77.615,77.623,45660000.0
2007-03-29 17:20:00,77.655,77.658,77.65,77.657,150920000.0
2007-03-29 17:21:00,77.644,77.672,77.631,77.631,151070000.0
2007-03-29 17:22:00,77.651,77.651,77.626,77.634,130750000.0
2007-03-29 17:23:00,77.654,77.654,77.623,77.623,81490000.0
2007-03-29 17:24:00,77.635,77.635,77.616,77.62,130890000.0
2007-03-29 17:25:00,77.624,77.626,77.615,77.617,137970000.0
2007-03-29 17:27:00,77.613,77.633,77.613,77.618,100090000.0
2007-03-29 17:28:00,77.625,77.63,77.625,77.628,64210000.0
2007-03-29 17:30:00,77.673,77.673,77.628,77.633,63500000.0
2007-03-29 17:31:00,77.664,77.664,77.636,77.663,109150000.0
2007-03-29 17:32:00,77.662,77.669,77.658,77.666,122910000.0
2007-03-29 17:33:00,77.666,77.67,77.665,77.668,126310000.0
2007-03-29 17:34:00,77.653,77.68,77.653,77.675,122690000.0
2007-03-29 17:35:00,77.661,77.682,77.652,77.674,120820000.0
2007-03-29 17:36:00,77.694,77.694,77.654,77.654,117950000.0
2007-03-29 17:37:00,77.676,77.682,77.659,77.682,123210000.0
2007-03-29 17:38:00,77.664,77.667,77.662,77.662,109770000.0
2007-03-29 17:39:00,77.684,77.684,77.652,77.652,65630000.0
2007-03-29 17:40:00,77.665,77.679,77.656,77.673,83900000.0
2007-03-29 17:42:00,77.693,77.693,77.672,77.672,91150000.0
2007-03-29 17:43:00,77.639,77.641,77.637,77.639,61380000.0
2007-03-29 17:44:00,77.656,77.661,77.627,77.656,123800000.0
2007-03-29 17:45:00,77.662,77.664,77.654,77.658,16190000.0
2007-03-29 17:46:00,77.664,77.664,77.633,77.633,132310000.0
2007-03-29 17:47:00,77.623,77.643,77.623,77.643,133010000.0
2007-03-29 17:48:00,77.661,77.661,77.624,77.651,125620000.0
2007-03-29 17:49:00,77.63,77.634,77.613,77.634,74460000.0
2007-03-29 17:50:00,77.623,77.633,77.604,77.623,89980000.0
2007-03-29 17:51:00,77.607,77.63,77.607,77.626,77650000.0
2007-03-29 17:52:00,77.633,77.633,77.597,77.603,98530000.0
2007-03-29 17:53:00,77.595,77.63,77.595,77.601,57400000.0
2007-03-29 17:54:00,77.595,77.623,77.595,77.601,124270000.0
2007-03-29 17:55:00,77.606,77.628,77.606,77.628,10180000.0
2007-03-29 17:56:00,77.625,77.634,77.597,77.597,53140000.0
2007-03-29 17:57:00,77.586,77.604,77.569,77.591,163400000.0
2007-03-29 17:58:00,77.564,77.564,77.533,77.533,164610000.0
2007-03-29 17:59:00,77.535,77.556,77.535,77.54,145200000.0
2007-03-29 18:00:00,77.553,77.581,77.544,77.581,89220000.0
2007-03-29 18:01:00,77.574,77.583,77.547,77.559,124480000.0
2007-03-29 18:02:00,77.574,77.58,77.554,77.559,152240000.0
2007-03-29 18:03:00,77.55,77.583,77.55,77.583,66590000.0
2007-03-29 18:04:00,77.567,77.567,77.556,77.557,97280000.0
2007-03-29 18:05:00,77.563,77.565,77.552,77.565,64990000.0
2007-03-29 18:06:00,77.594,77.594,77.575,77.586,94230000.0
2007-03-29 18:08:00,77.577,77.579,77.571,77.571,116930000.0
2007-03-29 18:09:00,77.58,77.588,77.557,77.573,151460000.0
2007-03-29 18:10:00,77.541,77.569,77.541,77.541,145750000.0
2007-03-29 18:11:00,77.557,77.568,77.532,77.532,142930000.0
2007-03-29 18:12:00,77.552,77.555,77.527,77.555,129840000.0
2007-03-29 18:13:00,77.547,77.553,77.525,77.525,138960000.0
2007-03-29 18:14:00,77.519,77.519,77.467,77.494,133810000.0
2007-03-29 18:15:00,77.511,77.511,77.474,77.489,124400000.0
2007-03-29 18:16:00,77.524,77.524,77.488,77.498,76960000.0
2007-03-29 18:17:00,77.494,77.51,77.483,77.487,98300000.0
2007-03-29 18:18:00,77.501,77.506,77.482,77.506,77010000.0
2007-03-29 18:19:00,77.5,77.515,77.5,77.515,89380000.0
2007-03-29 18:20:00,77.497,77.497,77.466,77.482,58690000.0
2007-03-29 18:21:00,77.476,77.513,77.476,77.513,119010000.0
2007-03-29 18:22:00,77.488,77.498,77.488,77.498,4880000.0
2007-03-29 18:23:00,77.484,77.493,77.474,77.48,139710000.0
2007-03-29 18:24:00,77.5,77.511,77.484,77.493,123840000.0
2007-03-29 18:25:00,77.488,77.515,77.488,77.5,124470000.0
2007-03-29 18:26:00,77.508,77.544,77.504,77.544,132390000.0
2007-03-29 18:27:00,77.54,77.54,77.493,77.493,72180000.0
2007-03-29 18:28:00,77.522,77.522,77.514,77.517,85840000.0
2007-03-29 18:29:00,77.474,77.509,77.474,77.475,80730000.0
2007-03-29 18:30:00,77.502,77.502,77.473,77.473,86430000.0
2007-03-29 18:31:00,77.479,77.481,77.477,77.48,63880000.0
2007-03-29 18:32:00,77.495,77.515,77.495,77.515,121750000.0
2007-03-29 18:33:00,77.499,77.499,77.486,77.486,4510000.0
2007-03-29 18:34:00,77.482,77.521,77.482,77.501,129140000.0
2007-03-29 18:35:00,77.514,77.533,77.514,77.533,137470000.0
2007-03-29 18:36:00,77.541,77.541,77.515,77.515,127960000.0
2007-03-29 18:37:00,77.527,77.568,77.527,77.543,70920000.0
2007-03-29 18:38:00,77.55,77.571,77.545,77.547,89910000.0
2007-03-29 18:39:00,77.572,77.613,77.545,77.561,86140000.0
2007-03-29 18:40:00,77.566,77.567,77.56,77.561,87910000.0
2007-03-29 18:41:00,77.566,77.568,77.561,77.568,60230000.0
2007-03-29 18:42:00,77.581,77.594,77.568,77.57,125940000.0
2007-03-29 18:43:00,77.559,77.559,77.559,77.559,2440000.0
2007-03-29 18:44:00,77.565,77.57,77.565,77.569,68410000.0
2007-03-29 18:45:00,77.565,77.621,77.565,77.615,96560000.0
2007-03-29 18:46:00,77.591,77.597,77.589,77.597,62850000.0
2007-03-29 18:47:00,77.609,77.637,77.605,77.637,118520000.0
2007-03-29 18:48:00,77.649,77.649,77.602,77.625,139450000.0
2007-03-29 18:49:00,77.618,77.639,77.611,77.611,160450000.0
2007-03-29 18:50:00,77.633,77.633,77.599,77.616,139010000.0
2007-03-29 18:51:00,77.642,77.642,77.595,77.598,135650000.0
2007-03-29 18:52:00,77.637,77.637,77.622,77.622,127420000.0
2007-03-29 18:53:00,77.612,77.642,77.612,77.642,127320000.0
2007-03-29 18:54:00,77.636,77.652,77.615,77.637,126710000.0
2007-03-29 18:55:00,77.604,77.618,77.604,77.618,75280000.0
2007-03-29 18:56:00,77.618,77.631,77.618,77.631,93720000.0
2007-03-29 18:57:00,77.634,77.642,77.622,77.642,82580000.0
2007-03-29 18:58:00,77.609,77.629,77.603,77.615,83210000.0
2007-03-29 18:59:00,77.639,77.639,77.623,77.623,61180000.0
2007-03-29 19:00:00,77.611,77.632,77.595,77.595,123030000.0
2007-03-29 19:01:00,77.595,77.605,77.593,77.605,15430000.0
2007-03-29 19:02:00,77.635,77.64,77.605,77.621,146580000.0
2007-03-29 19:03:00,77.633,77.665,77.633,77.665,92140000.0
2007-03-29 19:04:00,77.636,77.663,77.636,77.663,125810000.0
2007-03-29 19:05:00,77.626,77.642,77.624,77.642,155540000.0
2007-03-29 19:06:00,77.624,77.624,77.62,77.621,73740000.0
2007-03-29 19:07:00,77.61,77.64,77.61,77.631,109240000.0
2007-03-29 19:08:00,77.644,77.649,77.641,77.643,62160000.0
2007-03-29 19:09:00,77.647,77.647,77.638,77.64,89320000.0
2007-03-29 19:10:00,77.625,77.627,77.62,77.627,67960000.0
2007-03-29 19:11:00,77.64,77.67,77.64,77.669,115470000.0
2007-03-29 19:12:00,77.676,77.679,77.653,77.679,144600000.0
2007-03-29 19:13:00,77.659,77.681,77.655,77.66,145020000.0
2007-03-29 19:14:00,77.649,77.657,77.649,77.655,133970000.0
2007-03-29 19:15:00,77.683,77.683,77.642,77.642,142760000.0
2007-03-29 19:16:00,77.653,77.664,77.645,77.664,127460000.0
2007-03-29 19:17:00,77.649,77.651,77.644,77.647,133470000.0
2007-03-29 19:18:00,77.652,77.652,77.624,77.624,125650000.0
2007-03-29 19:19:00,77.627,77.627,77.62,77.627,64180000.0
2007-03-29 19:20:00,77.622,77.641,77.616,77.62,89840000.0
2007-03-29 19:21:00,77.632,77.632,77.607,77.617,79910000.0
2007-03-29 19:22:00,77.59,77.613,77.585,77.613,94250000.0
2007-03-29 19:24:00,77.628,77.628,77.62,77.62,114770000.0
2007-03-29 19:26:00,77.611,77.644,77.611,77.644,136130000.0
2007-03-29 19:27:00,77.652,77.652,77.622,77.622,91990000.0
2007-03-29 19:28:00,77.632,77.639,77.624,77.626,95390000.0
2007-03-29 19:29:00,77.634,77.64,77.632,77.638,121090000.0
2007-03-29 19:30:00,77.662,77.673,77.662,77.665,75570000.0
2007-03-29 19:31:00,77.644,77.648,77.635,77.635,102580000.0
2007-03-29 19:32:00,77.643,77.646,77.638,77.639,58460000.0
2007-03-29 19:33:00,77.669,77.673,77.653,77.659,45280000.0
2007-03-29 19:34:00,77.668,77.684,77.661,77.684,80150000.0
2007-03-29 19:35:00,77.662,77.717,77.662,77.704,54870000.0
2007-03-29 19:36:00,77.728,77.739,77.698,77.698,123550000.0
2007-03-29 19:37:00,77.701,77.703,77.691,77.703,132680000.0
2007-03-29 19:38:00,77.68,77.688,77.679,77.685,100700000.0
2007-03-29 19:39:00,77.683,77.709,77.683,77.69,110460000.0
2007-03-29 19:40:00,77.704,77.733,77.704,77.733,118690000.0
2007-03-29 19:41:00,77.698,77.71,77.697,77.704,103320000.0
2007-03-29 19:42:00,77.745,77.766,77.73,77.755,96880000.0
2007-03-29 19:43:00,77.764,77.765,77.751,77.756,72770000.0
2007-03-29 19:44:00,77.749,77.774,77.749,77.759,62660000.0
2007-03-29 19:45:00,77.767,77.779,77.759,77.768,64620000.0
2007-03-29 19:46:00,77.764,77.793,77.764,77.793,71630000.0
2007-03-29 19:47:00,77.762,77.774,77.762,77.766,53890000.0
2007-03-29 19:48:00,77.749,77.764,77.745,77.756,87430000.0
2007-03-29 19:49:00,77.74,77.757,77.726,77.726,75200000.0
2007-03-29 19:50:00,77.74,77.749,77.73,77.737,74920000.0
2007-03-29 19:51:00,77.775,77.775,77.744,77.768,100070000.0
2007-03-29 19:52:00,77.736,77.755,77.727,77.755,113020000.0
2007-03-29 19:53:00,77.747,77.747,77.726,77.726,115850000.0
2007-03-29 19:54:00,77.743,77.749,77.736,77.742,99440000.0
2007-03-29 19:55:00,77.753,77.753,77.745,77.753,100060000.0
2007-03-29 19:56:00,77.744,77.75,77.744,77.745,31340000.0
2007-03-29 19:57:00,77.746,77.746,77.71,77.71,23530000.0
2007-03-29 19:58:00,77.732,77.732,77.704,77.725,76270000.0
2007-03-29 19:59:00,77.735,77.739,77.733,77.738,118380000.0
2007-03-29 20:00:00,77.724,77.737,77.707,77.731,66680000.0
2007-03-29 20:01:00,77.72,77.742,77.72,77.725,99380000.0
2007-03-29 20:02:00,77.712,77.729,77.695,77.695,117590000.0
2007-03-29 20:03:00,77.709,77.709,77.688,77.691,94060000.0
2007-03-29 20:04:00,77.703,77.733,77.703,77.733,88120000.0
2007-03-29 20:05:00,77.745,77.745,77.703,77.732,94710000.0
2007-03-29 20:06:00,77.713,77.72,77.666,77.703,83220000.0
2007-03-29 20:07:00,77.664,77.692,77.664,77.677,76540000.0
2007-03-29 20:08:00,77.675,77.702,77.675,77.702,114360000.0
2007-03-29 20:09:00,77.69,77.711,77.688,77.711,74180000.0
2007-03-29 20:10:00,77.706,77.706,77.706,77.706,1690000.0
2007-03-29 20:11:00,77.692,77.708,77.687,77.704,91800000.0
2007-03-29 20:12:00,77.716,77.73,77.703,77.703,87110000.0
2007-03-29 20:13:00,77.69,77.696,77.69,77.695,118470000.0
2007-03-29 20:14:00,77.688,77.698,77.685,77.693,94360000.0
2007-03-29 20:15:00,77.74,77.74,77.726,77.726,51210000.0
2007-03-29 20:16:00,77.687,77.693,77.671,77.685,58350000.0
2007-03-29 20:17:00,77.714,77.714,77.707,77.707,85990000.0
2007-03-29 20:18:00,77.72,77.72,77.682,77.708,60840000.0
2007-03-29 20:19:00,77.714,77.714,77.705,77.705,2450000.0
2007-03-29 20:20:00,77.715,77.715,77.699,77.699,65190000.0
2007-03-29 20:21:00,77.728,77.73,77.727,77.727,37680000.0
2007-03-29 20:22:00,77.69,77.701,77.689,77.695,84010000.0
2007-03-29 20:23:00,77.698,77.703,77.683,77.687,96720000.0
2007-03-29 20:24:00,77.681,77.72,77.681,77.684,80810000.0
2007-03-29 20:25:00,77.689,77.708,77.684,77.696,48420000.0
2007-03-29 20:26:00,77.688,77.709,77.685,77.705,42720000.0
2007-03-29 20:27:00,77.728,77.73,77.725,77.726,68800000.0
2007-03-29 20:29:00,77.693,77.711,77.683,77.704,124270000.0
2007-03-29 20:30:00,77.729,77.729,77.717,77.72,98700000.0
2007-03-29 20:33:00,77.709,77.711,77.679,77.702,77690000.0
2007-03-29 20:36:00,77.725,77.728,77.719,77.722,73650000.0
2007-03-29 20:38:00,77.672,77.694,77.672,77.692,77820000.0
2007-03-29 20:39:00,77.691,77.699,77.667,77.699,112540000.0
2007-03-29 20:41:00,77.687,77.689,77.679,77.68,120650000.0
2007-03-29 20:42:00,77.709,77.709,77.682,77.682,83600000.0
2007-03-29 20:43:00,77.69,77.709,77.682,77.682,99020000.0
2007-03-29 20:44:00,77.684,77.686,77.679,77.681,100790000.0
2007-03-29 20:45:00,77.715,77.715,77.69,77.715,142400000.0
2007-03-29 20:46:00,77.702,77.702,77.682,77.682,93360000.0
2007-03-29 20:47:00,77.689,77.708,77.684,77.706,61710000.0
2007-03-29 20:48:00,77.718,77.72,77.714,77.714,64600000.0
2007-03-29 20:49:00,77.679,77.687,77.679,77.687,4880000.0
2007-03-29 20:51:00,77.701,77.701,77.678,77.7,149020000.0
2007-03-29 20:53:00,77.679,77.684,77.657,77.679,86620000.0
2007-03-29 20:54:00,77.663,77.69,77.663,77.671,102810000.0
2007-03-29 20:55:00,77.7,77.7,77.687,77.687,3940000.0
2007-03-29 20:56:00,77.683,77.704,77.683,77.704,130920000.0
2007-03-29 20:57:00,77.69,77.723,77.69,77.723,178430000.0
2007-03-29 20:58:00,77.722,77.729,77.718,77.721,135320000.0
2007-03-29 20:59:00,77.712,77.722,77.712,77.715,140070000.0
2007-03-29 21:00:00,77.722,77.726,77.709,77.71,146600000.0
2007-03-29 21:01:00,77.7,77.7,77.694,77.696,122350000.0
2007-03-29 21:02:00,77.701,77.71,77.697,77.709,74090000.0
2007-03-29 21:03:00,77.7,77.722,77.684,77.684,56520000.0
2007-03-29 21:04:00,77.686,77.686,77.679,77.679,3940000.0
2007-03-29 21:05:00,77.693,77.694,77.685,77.685,130510000.0
2007-03-29 21:06:00,77.722,77.731,77.719,77.723,92070000.0
2007-03-29 21:08:00,77.676,77.687,77.675,77.687,55680000.0
2007-03-29 21:09:00,77.702,77.702,77.681,77.692,112630000.0
2007-03-29 21:10:00,77.678,77.683,77.671,77.679,85400000.0
2007-03-29 21:11:00,77.669,77.676,77.669,77.67,79500000.0
2007-03-29 21:12:00,77.694,77.694,77.676,77.676,93080000.0
2007-03-29 21:15:00,77.712,77.712,77.68,77.682,113600000.0
2007-03-29 21:16:00,77.685,77.686,77.679,77.679,104310000.0
2007-03-29 21:17:00,77.687,77.688,77.682,77.688,59900000.0
2007-03-29 21:18:00,77.677,77.691,77.673,77.684,45860000.0
2007-03-29 21:19:00,77.68,77.686,77.673,77.678,73490000.0
2007-03-29 21:21:00,77.67,77.686,77.67,77.682,57990000.0
2007-03-29 21:22:00,77.686,77.689,77.685,77.687,90320000.0
2007-03-29 21:24:00,77.704,77.707,77.698,77.698,82800000.0
2007-03-29 21:27:00,77.718,77.719,77.715,77.716,86180000.0
2007-03-29 21:29:00,77.693,77.693,77.682,77.687,84720000.0
2007-03-29 21:30:00,77.721,77.721,77.694,77.694,74880000.0
2007-03-29 21:31:00,77.678,77.679,77.677,77.677,33580000.0
2007-03-29 21:32:00,77.669,77.676,77.668,77.67,100290000.0
2007-03-29 21:33:00,77.682,77.691,77.67,77.67,114830000.0
2007-03-29 21:36:00,77.684,77.684,77.663,77.668,143830000.0
2007-03-29 21:37:00,77.674,77.677,77.668,77.668,101610000.0
2007-03-29 21:39:00,77.709,77.711,77.707,77.707,108540000.0
2007-03-29 21:42:00,77.699,77.7,77.696,77.699,106570000.0
2007-03-29 21:44:00,77.658,77.668,77.658,77.667,60000000.0
2007-03-29 21:45:00,77.707,77.707,77.7,77.7,88760000.0
2007-03-29 21:46:00,77.659,77.669,77.659,77.666,82140000.0
2007-03-29 21:47:00,77.659,77.667,77.659,77.667,86990000.0
2007-03-29 21:48:00,77.685,77.685,77.663,77.663,86370000.0
2007-03-29 21:49:00,77.668,77.668,77.659,77.659,63220000.0
2007-03-29 21:50:00,77.667,77.667,77.659,77.665,106010000.0
2007-03-29 21:51:00,77.688,77.689,77.686,77.688,90280000.0
2007-03-29 21:54:00,77.679,77.691,77.673,77.677,71340000.0
2007-03-29 21:57:00,77.708,77.71,77.703,77.707,109900000.0
2007-03-29 22:00:00,77.724,77.724,77.684,77.69,73490000.0
2007-03-29 22:01:00,77.681,77.687,77.68,77.685,55460000.0
2007-03-29 22:03:00,77.695,77.695,77.681,77.687,123710000.0
2007-03-29 22:04:00,77.676,77.686,77.672,77.679,129910000.0
2007-03-29 22:05:00,77.685,77.686,77.679,77.68,87280000.0
2007-03-29 22:06:00,77.691,77.704,77.678,77.678,85470000.0
2007-03-29 22:07:00,77.684,77.695,77.677,77.681,113680000.0
2007-03-29 22:08:00,77.671,77.685,77.671,77.685,116060000.0
2007-03-29 22:09:00,77.706,77.71,77.705,77.709,75300000.0
2007-03-29 22:10:00,77.683,77.683,77.68,77.683,5260000.0
2007-03-29 22:12:00,77.683,77.693,77.683,77.688,46190000.0
2007-03-29 22:14:00,77.68,77.688,77.68,77.686,57110000.0
2007-03-29 22:15:00,77.687,77.702,77.675,77.675,10900000.0
2007-03-29 22:16:00,77.678,77.68,77.677,77.678,77030000.0
2007-03-29 22:17:00,77.67,77.676,77.67,77.675,65040000.0
2007-03-29 22:18:00,77.707,77.709,77.705,77.708,63310000.0
2007-03-29 22:19:00,77.688,77.69,77.686,77.688,72580000.0
2007-03-29 22:20:00,77.679,77.685,77.679,77.679,62170000.0
2007-03-29 22:21:00,77.71,77.71,77.704,77.707,84520000.0
2007-03-29 22:22:00,77.687,77.69,77.685,77.688,72700000.0
2007-03-29 22:23:00,77.68,77.685,77.678,77.678,32110000.0
2007-03-29 22:24:00,77.711,77.711,77.685,77.692,59740000.0
2007-03-29 22:25:00,77.679,77.687,77.679,77.681,68210000.0
2007-03-29 22:26:00,77.689,77.69,77.685,77.686,71060000.0
2007-03-29 22:27:00,77.683,77.692,77.674,77.68,54410000.0
2007-03-29 22:29:00,77.668,77.679,77.668,77.679,122480000.0
2007-03-29 22:30:00,77.673,77.703,77.673,77.696,107530000.0
2007-03-29 22:32:00,77.674,77.677,77.67,77.672,84440000.0
2007-03-29 22:33:00,77.707,77.707,77.697,77.697,90830000.0
2007-03-29 22:35:00,77.677,77.677,77.671,77.671,30410000.0
2007-03-29 22:36:00,77.695,77.695,77.68,77.68,30520000.0
2007-03-29 22:38:00,77.687,77.689,77.685,77.689,20890000.0
2007-03-29 22:39:00,77.708,77.709,77.707,77.708,37310000.0
2007-03-29 22:41:00,77.702,77.707,77.699,77.699,41390000.0
2007-03-29 22:42:00,77.71,77.73,77.708,77.723,100860000.0
2007-03-29 22:44:00,77.688,77.688,77.679,77.679,33200000.0
2007-03-29 22:45:00,77.676,77.699,77.672,77.699,9020000.0
2007-03-29 22:46:00,77.7,77.707,77.7,77.707,59910000.0
2007-03-29 22:47:00,77.72,77.734,77.72,77.728,75740000.0
2007-03-29 22:48:00,77.754,77.754,77.742,77.754,109080000.0
2007-03-29 22:49:00,77.746,77.746,77.733,77.738,83610000.0
2007-03-29 22:51:00,77.751,77.757,77.741,77.741,15210000.0
2007-03-29 22:52:00,77.744,77.744,77.729,77.729,59490000.0
2007-03-29 22:53:00,77.737,77.746,77.737,77.746,38070000.0
2007-03-29 22:54:00,77.739,77.753,77.739,77.741,36270000.0
2007-03-29 22:55:00,77.744,77.748,77.738,77.739,50050000.0
2007-03-29 22:56:00,77.726,77.735,77.726,77.735,21500000.0
2007-03-29 22:57:00,77.726,77.746,77.72,77.73,27080000.0
2007-03-29 22:58:00,77.718,77.727,77.718,77.727,63580000.0
2007-03-29 22:59:00,77.738,77.738,77.732,77.733,47270000.0
2007-03-29 23:00:00,77.743,77.743,77.724,77.728,56560000.0
2007-03-29 23:01:00,77.719,77.719,77.717,77.719,42540000.0
2007-03-29 23:02:00,77.684,77.71,77.684,77.698,59610000.0
2007-03-29 23:03:00,77.732,77.732,77.713,77.713,45950000.0
2007-03-29 23:05:00,77.716,77.716,77.709,77.713,83710000.0
2007-03-29 23:06:00,77.723,77.723,77.712,77.715,55690000.0
2007-03-29 23:08:00,77.707,77.707,77.705,77.706,14870000.0
2007-03-29 23:09:00,77.732,77.732,77.714,77.718,31150000.0
2007-03-29 23:12:00,77.713,77.734,77.713,77.722,38420000.0
2007-03-29 23:13:00,77.724,77.725,77.714,77.718,93910000.0
2007-03-29 23:14:00,77.707,77.713,77.701,77.701,112310000.0
2007-03-29 23:15:00,77.734,77.734,77.716,77.716,7710000.0
2007-03-29 23:16:00,77.717,77.717,77.711,77.711,6950000.0
2007-03-29 23:18:00,77.749,77.75,77.745,77.745,90720000.0
2007-03-29 23:20:00,77.725,77.727,77.72,77.72,71030000.0
2007-03-29 23:21:00,77.731,77.743,77.725,77.725,14540000.0
2007-03-29 23:24:00,77.734,77.734,77.711,77.719,74930000.0
2007-03-29 23:26:00,77.708,77.709,77.706,77.709,65020000.0
2007-03-29 23:27:00,77.733,77.734,77.72,77.72,115360000.0
2007-03-29 23:29:00,77.726,77.726,77.712,77.712,93530000.0
2007-03-29 23:30:00,77.735,77.735,77.721,77.721,99750000.0
2007-03-29 23:31:00,77.726,77.726,77.718,77.725,73660000.0
2007-03-29 23:32:00,77.718,77.736,77.718,77.736,64620000.0
2007-03-29 23:33:00,77.765,77.767,77.757,77.757,100030000.0
2007-03-29 23:34:00,77.724,77.733,77.723,77.733,8720000.0
2007-03-29 23:36:00,77.753,77.753,77.724,77.729,78730000.0
2007-03-29 23:37:00,77.719,77.734,77.719,77.734,82090000.0
2007-03-29 23:38:00,77.73,77.738,77.73,77.738,64670000.0
2007-03-29 23:39:00,77.758,77.759,77.757,77.757,68320000.0
2007-03-29 23:41:00,77.729,77.737,77.729,77.737,58130000.0
2007-03-29 23:42:00,77.777,77.777,77.769,77.769,87960000.0
2007-03-29 23:43:00,77.732,77.738,77.731,77.731,68480000.0
2007-03-29 23:44:00,77.737,77.737,77.723,77.734,121790000.0
2007-03-29 23:45:00,77.786,77.786,77.781,77.782,92700000.0
2007-03-29 23:48:00,77.758,77.76,77.756,77.759,97520000.0
2007-03-29 23:51:00,77.757,77.759,77.757,77.758,34170000.0
2007-03-29 23:53:00,77.732,77.738,77.731,77.732,40800000.0
2007-03-29 23:54:00,77.723,77.753,77.723,77.726,105490000.0
2007-03-29 23:57:00,77.731,77.731,77.719,77.725,62440000.0
2007-03-29 23:59:00,77.734,77.74,77.734,77.738,102530000.0
2007-03-30 00:00:00,77.763,77.763,77.733,77.733,38410000.0
2007-03-30 00:03:00,77.756,77.756,77.715,77.731,74100000.0
2007-03-30 00:04:00,77.716,77.716,77.709,77.709,80690000.0
2007-03-30 00:05:00,77.716,77.719,77.716,77.717,58340000.0
2007-03-30 00:06:00,77.735,77.736,77.731,77.731,55500000.0
2007-03-30 00:07:00,77.709,77.71,77.707,77.708,61110000.0
2007-03-30 00:09:00,77.724,77.724,77.7,77.7,44590000.0
2007-03-30 00:10:00,77.688,77.691,77.684,77.687,57510000.0
2007-03-30 00:11:00,77.698,77.699,77.697,77.699,91080000.0
2007-03-30 00:12:00,77.727,77.727,77.719,77.721,159550000.0
2007-03-30 00:13:00,77.687,77.687,77.681,77.681,77630000.0
2007-03-30 00:15:00,77.717,77.717,77.707,77.707,45160000.0
2007-03-30 00:16:00,77.671,77.677,77.671,77.677,36300000.0
2007-03-30 00:17:00,77.687,77.687,77.68,77.68,47920000.0
2007-03-30 00:18:00,77.704,77.704,77.692,77.692,103440000.0
2007-03-30 00:19:00,77.699,77.701,77.694,77.697,110490000.0
2007-03-30 00:20:00,77.688,77.695,77.688,77.69,37670000.0
2007-03-30 00:21:00,77.707,77.707,77.697,77.697,50610000.0
2007-03-30 00:23:00,77.706,77.706,77.7,77.7,42620000.0
2007-03-30 00:24:00,77.736,77.736,77.729,77.73,67300000.0
2007-03-30 00:25:00,77.69,77.698,77.69,77.69,82740000.0
2007-03-30 00:27:00,77.698,77.698,77.685,77.688,73210000.0
2007-03-30 00:28:00,77.678,77.679,77.675,77.677,104050000.0
2007-03-30 00:29:00,77.69,77.696,77.688,77.69,98630000.0
2007-03-30 00:30:00,77.716,77.716,77.69,77.69,102390000.0
2007-03-30 00:33:00,77.712,77.712,77.674,77.674,33260000.0
2007-03-30 00:34:00,77.662,77.676,77.662,77.676,51450000.0
2007-03-30 00:35:00,77.663,77.663,77.643,77.657,28970000.0
2007-03-30 00:36:00,77.676,77.676,77.655,77.661,29300000.0
2007-03-30 00:37:00,77.65,77.656,77.649,77.649,35920000.0
2007-03-30 00:38:00,77.655,77.655,77.639,77.639,67340000.0
2007-03-30 00:39:00,77.648,77.662,77.64,77.651,114430000.0
2007-03-30 00:42:00,77.694,77.694,77.665,77.669,79240000.0
2007-03-30 00:44:00,77.657,77.66,77.654,77.657,120890000.0
2007-03-30 00:45:00,77.685,77.687,77.679,77.679,141110000.0
2007-03-30 00:46:00,77.67,77.684,77.67,77.678,119240000.0
2007-03-30 00:48:00,77.715,77.715,77.687,77.698,96160000.0
2007-03-30 00:51:00,77.736,77.736,77.736,77.736,2250000.0
2007-03-30 00:52:00,77.706,77.707,77.7,77.707,79530000.0
2007-03-30 00:54:00,77.719,77.734,77.709,77.709,77990000.0
2007-03-30 00:55:00,77.717,77.721,77.716,77.719,96240000.0
2007-03-30 00:56:00,77.708,77.71,77.705,77.708,111430000.0
2007-03-30 00:57:00,77.748,77.75,77.746,77.748,110000000.0
2007-03-30 00:58:00,77.719,77.721,77.716,77.721,78250000.0
2007-03-30 00:59:00,77.709,77.71,77.706,77.709,80520000.0
2007-03-30 01:00:00,77.734,77.734,77.703,77.703,80740000.0
2007-03-30 01:01:00,77.709,77.715,77.7,77.7,51950000.0
2007-03-30 01:02:00,77.687,77.69,77.687,77.687,55980000.0
2007-03-30 01:03:00,77.717,77.719,77.716,77.718,101160000.0
2007-03-30 01:05:00,77.679,77.687,77.679,77.686,81710000.0
2007-03-30 01:06:00,77.734,77.734,77.695,77.695,71180000.0
2007-03-30 01:07:00,77.696,77.697,77.688,77.688,79920000.0
2007-03-30 01:08:00,77.696,77.696,77.69,77.69,80820000.0
2007-03-30 01:09:00,77.729,77.73,77.727,77.727,47240000.0
2007-03-30 01:12:00,77.711,77.711,77.691,77.691,103060000.0
2007-03-30 01:13:00,77.677,77.679,77.676,77.679,103120000.0
2007-03-30 01:15:00,77.699,77.7,77.697,77.699,81880000.0
2007-03-30 01:16:00,77.668,77.67,77.666,77.668,86030000.0
2007-03-30 01:17:00,77.678,77.687,77.678,77.687,64610000.0
2007-03-30 01:18:00,77.687,77.699,77.683,77.683,23020000.0
2007-03-30 01:19:00,77.688,77.689,77.687,77.688,58930000.0
2007-03-30 01:20:00,77.681,77.71,77.681,77.706,41540000.0
2007-03-30 01:21:00,77.721,77.753,77.699,77.699,99810000.0
2007-03-30 01:22:00,77.705,77.716,77.7,77.7,78180000.0
2007-03-30 01:24:00,77.744,77.744,77.713,77.713,49910000.0
2007-03-30 01:25:00,77.714,77.716,77.709,77.715,125900000.0
2007-03-30 01:26:00,77.73,77.737,77.729,77.737,101220000.0
2007-03-30 01:27:00,77.754,77.774,77.754,77.766,96620000.0
2007-03-30 01:28:00,77.754,77.756,77.747,77.747,126010000.0
2007-03-30 01:29:00,77.733,77.754,77.723,77.754,129940000.0
2007-03-30 01:30:00,77.753,77.801,77.746,77.801,57960000.0
2007-03-30 01:31:00,77.799,77.8,77.772,77.794,124510000.0
2007-03-30 01:32:00,77.781,77.781,77.746,77.76,131560000.0
2007-03-30 01:33:00,77.795,77.795,77.774,77.779,81620000.0
2007-03-30 01:34:00,77.768,77.768,77.756,77.756,48930000.0
2007-03-30 01:35:00,77.763,77.768,77.76,77.76,144410000.0
2007-03-30 01:36:00,77.794,77.794,77.769,77.769,138290000.0
2007-03-30 01:37:00,77.776,77.784,77.763,77.784,133120000.0
2007-03-30 01:38:00,77.802,77.808,77.799,77.799,79800000.0
2007-03-30 01:39:00,77.817,77.833,77.794,77.794,107140000.0
2007-03-30 01:40:00,77.794,77.797,77.785,77.786,136860000.0
2007-03-30 01:41:00,77.79,77.79,77.773,77.777,62610000.0
2007-03-30 01:42:00,77.812,77.812,77.776,77.778,93830000.0
2007-03-30 01:43:00,77.785,77.79,77.785,77.789,55660000.0
2007-03-30 01:44:00,77.803,77.821,77.795,77.816,81900000.0
2007-03-30 01:45:00,77.852,77.852,77.816,77.824,55710000.0
2007-03-30 01:46:00,77.808,77.828,77.808,77.825,100180000.0
2007-03-30 01:47:00,77.821,77.832,77.82,77.82,116260000.0
2007-03-30 01:48:00,77.833,77.834,77.823,77.823,118710000.0
2007-03-30 01:49:00,77.811,77.817,77.808,77.816,117500000.0
2007-03-30 01:50:00,77.801,77.801,77.767,77.787,108800000.0
2007-03-30 01:51:00,77.806,77.806,77.767,77.773,117280000.0
2007-03-30 01:52:00,77.777,77.778,77.767,77.774,113750000.0
2007-03-30 01:53:00,77.768,77.776,77.763,77.764,107450000.0
2007-03-30 01:54:00,77.776,77.799,77.764,77.764,62500000.0
2007-03-30 01:55:00,77.777,77.795,77.777,77.786,78700000.0
2007-03-30 01:56:00,77.797,77.806,77.796,77.798,74100000.0
2007-03-30 01:57:00,77.814,77.814,77.791,77.8,83080000.0
2007-03-30 01:58:00,77.809,77.811,77.807,77.81,50380000.0
2007-03-30 02:00:00,77.804,77.836,77.804,77.832,17020000.0
2007-03-30 02:01:00,77.836,77.836,77.831,77.831,6010000.0
2007-03-30 02:02:00,77.817,77.827,77.816,77.826,72370000.0
2007-03-30 02:03:00,77.854,77.856,77.842,77.849,82530000.0
2007-03-30 02:04:00,77.84,77.848,77.839,77.848,57190000.0
2007-03-30 02:05:00,77.842,77.848,77.841,77.848,125800000.0
2007-03-30 02:06:00,77.867,77.867,77.849,77.849,8300000.0
2007-03-30 02:07:00,77.848,77.848,77.839,77.84,56840000.0
2007-03-30 02:08:00,77.848,77.848,77.839,77.839,124420000.0
2007-03-30 02:09:00,77.876,77.876,77.871,77.871,7820000.0
2007-03-30 02:10:00,77.848,77.856,77.845,77.855,91220000.0
2007-03-30 02:11:00,77.852,77.864,77.852,77.859,53620000.0
2007-03-30 02:12:00,77.896,77.896,77.852,77.852,118550000.0
2007-03-30 02:14:00,77.836,77.847,77.836,77.847,124380000.0
2007-03-30 02:15:00,77.839,77.865,77.796,77.83,68030000.0
2007-03-30 02:16:00,77.783,77.813,77.783,77.804,90630000.0
2007-03-30 02:17:00,77.797,77.816,77.797,77.816,72650000.0
2007-03-30 02:18:00,77.861,77.861,77.812,77.812,85230000.0
2007-03-30 02:19:00,77.817,77.819,77.812,77.813,53600000.0
2007-03-30 02:20:00,77.798,77.798,77.789,77.79,120650000.0
2007-03-30 02:21:00,77.812,77.826,77.794,77.8,16650000.0
2007-03-30 02:22:00,77.787,77.787,77.781,77.787,11910000.0
2007-03-30 02:23:00,77.785,77.795,77.785,77.785,87340000.0
2007-03-30 02:24:00,77.783,77.828,77.783,77.825,79470000.0
2007-03-30 02:25:00,77.786,77.786,77.78,77.78,84640000.0
2007-03-30 02:26:00,77.786,77.788,77.781,77.781,57150000.0
2007-03-30 02:27:00,77.816,77.816,77.783,77.783,117810000.0
2007-03-30 02:28:00,77.768,77.768,77.768,77.768,2440000.0
2007-03-30 02:29:00,77.775,77.775,77.743,77.747,119680000.0
2007-03-30 02:30:00,77.756,77.77,77.753,77.758,18900000.0
2007-03-30 02:31:00,77.747,77.749,77.741,77.742,58590000.0
2007-03-30 02:32:00,77.746,77.746,77.73,77.738,121000000.0
2007-03-30 02:33:00,77.794,77.794,77.793,77.793,4880000.0
2007-03-30 02:34:00,77.727,77.73,77.726,77.728,89030000.0
2007-03-30 02:35:00,77.715,77.718,77.695,77.718,57130000.0
2007-03-30 02:36:00,77.737,77.771,77.737,77.741,119390000.0
2007-03-30 02:37:00,77.753,77.757,77.752,77.757,8530000.0
2007-03-30 02:38:00,77.766,77.766,77.758,77.759,128640000.0
2007-03-30 02:39:00,77.844,77.848,77.841,77.842,120810000.0
2007-03-30 02:40:00,77.767,77.767,77.759,77.759,67020000.0
2007-03-30 02:41:00,77.75,77.75,77.736,77.736,87080000.0
2007-03-30 02:42:00,77.75,77.781,77.743,77.743,74020000.0
2007-03-30 02:43:00,77.746,77.746,77.74,77.74,83880000.0
2007-03-30 02:44:00,77.73,77.748,77.725,77.73,60000000.0
2007-03-30 02:45:00,77.742,77.764,77.742,77.742,118640000.0
2007-03-30 02:46:00,77.737,77.737,77.732,77.737,11810000.0
2007-03-30 02:47:00,77.749,77.752,77.747,77.748,114800000.0
2007-03-30 02:48:00,77.749,77.771,77.741,77.741,15060000.0
2007-03-30 02:49:00,77.73,77.73,77.705,77.706,14350000.0
2007-03-30 02:50:00,77.725,77.736,77.725,77.736,118510000.0
2007-03-30 02:51:00,77.768,77.768,77.742,77.746,13550000.0
2007-03-30 02:52:00,77.738,77.74,77.687,77.687,17780000.0
2007-03-30 02:53:00,77.665,77.665,77.634,77.654,118400000.0
2007-03-30 02:54:00,77.643,77.704,77.64,77.704,10740000.0
2007-03-30 02:55:00,77.723,77.737,77.694,77.72,85260000.0
2007-03-30 02:56:00,77.744,77.772,77.744,77.749,76180000.0
2007-03-30 02:57:00,77.742,77.784,77.722,77.736,84950000.0
2007-03-30 02:58:00,77.726,77.763,77.725,77.725,60210000.0
2007-03-30 02:59:00,77.71,77.724,77.707,77.717,117230000.0
2007-03-30 03:00:00,77.713,77.745,77.71,77.71,18480000.0
2007-03-30 03:01:00,77.707,77.71,77.706,77.708,81630000.0
2007-03-30 03:02:00,77.722,77.742,77.719,77.738,61090000.0
2007-03-30 03:03:00,77.707,77.74,77.705,77.705,117410000.0
2007-03-30 03:04:00,77.73,77.734,77.729,77.731,13370000.0
2007-03-30 03:05:00,77.713,77.734,77.705,77.726,115820000.0
2007-03-30 03:06:00,77.723,77.73,77.721,77.721,11500000.0
2007-03-30 03:07:00,77.695,77.698,77.664,77.664,13790000.0
2007-03-30 03:08:00,77.673,77.692,77.656,77.684,122930000.0
2007-03-30 03:09:00,77.667,77.684,77.659,77.66,15620000.0
2007-03-30 03:10:00,77.644,77.668,77.644,77.662,10860000.0
2007-03-30 03:11:00,77.651,77.658,77.651,77.657,119410000.0
2007-03-30 03:12:00,77.674,77.674,77.627,77.646,14060000.0
2007-03-30 03:13:00,77.648,77.669,77.648,77.658,17580000.0
2007-03-30 03:14:00,77.635,77.681,77.635,77.652,122930000.0
2007-03-30 03:15:00,77.677,77.677,77.667,77.667,9240000.0
2007-03-30 03:16:00,77.642,77.651,77.617,77.617,16330000.0
2007-03-30 03:17:00,77.638,77.644,77.624,77.631,116460000.0
2007-03-30 03:18:00,77.672,77.672,77.638,77.656,18180000.0
2007-03-30 03:20:00,77.64,77.673,77.64,77.673,134600000.0
2007-03-30 03:21:00,77.624,77.661,77.624,77.626,126890000.0
2007-03-30 03:22:00,77.644,77.644,77.611,77.611,141160000.0
2007-03-30 03:23:00,77.603,77.638,77.603,77.614,122470000.0
2007-03-30 03:24:00,77.636,77.649,77.602,77.627,65190000.0
2007-03-30 03:25:00,77.594,77.62,77.588,77.605,93350000.0
2007-03-30 03:26:00,77.586,77.611,77.581,77.609,81240000.0
2007-03-30 03:27:00,77.618,77.62,77.596,77.616,84380000.0
2007-03-30 03:28:00,77.596,77.598,77.589,77.589,57100000.0
2007-03-30 03:29:00,77.598,77.598,77.59,77.596,125790000.0
2007-03-30 03:30:00,77.598,77.617,77.598,77.61,10320000.0
2007-03-30 03:31:00,77.627,77.627,77.61,77.614,10370000.0
2007-03-30 03:32:00,77.588,77.602,77.58,77.602,78170000.0
2007-03-30 03:33:00,77.593,77.614,77.567,77.598,89760000.0
2007-03-30 03:34:00,77.581,77.601,77.579,77.596,64250000.0
2007-03-30 03:35:00,77.589,77.589,77.548,77.576,121770000.0
2007-03-30 03:36:00,77.56,77.576,77.547,77.576,10740000.0
2007-03-30 03:37:00,77.549,77.568,77.53,77.564,137020000.0
2007-03-30 03:38:00,77.549,77.57,77.534,77.545,132320000.0
2007-03-30 03:39:00,77.561,77.561,77.515,77.55,126200000.0
2007-03-30 03:40:00,77.53,77.551,77.521,77.532,130720000.0
2007-03-30 03:41:00,77.539,77.56,77.537,77.542,121670000.0
2007-03-30 03:42:00,77.568,77.574,77.553,77.574,70140000.0
2007-03-30 03:43:00,77.561,77.579,77.546,77.579,88500000.0
2007-03-30 03:44:00,77.55,77.568,77.542,77.542,79900000.0
2007-03-30 03:45:00,77.55,77.572,77.545,77.55,83950000.0
2007-03-30 03:46:00,77.556,77.557,77.549,77.557,55010000.0
2007-03-30 03:47:00,77.586,77.586,77.557,77.583,122810000.0
2007-03-30 03:48:00,77.604,77.604,77.594,77.6,14160000.0
2007-03-30 03:49:00,77.593,77.593,77.564,77.564,14120000.0
2007-03-30 03:50:00,77.565,77.567,77.559,77.566,81470000.0
2007-03-30 03:51:00,77.561,77.582,77.555,77.582,88540000.0
2007-03-30 03:52:00,77.579,77.592,77.572,77.586,55690000.0
2007-03-30 03:53:00,77.586,77.593,77.574,77.593,120970000.0
2007-03-30 03:54:00,77.598,77.598,77.577,77.577,13410000.0
2007-03-30 03:55:00,77.609,77.609,77.596,77.596,90050000.0
2007-03-30 03:56:00,77.6,77.612,77.583,77.612,77870000.0
2007-03-30 03:57:00,77.612,77.612,77.583,77.583,90850000.0
2007-03-30 03:58:00,77.591,77.61,77.586,77.597,57600000.0
2007-03-30 03:59:00,77.576,77.601,77.576,77.58,120750000.0
2007-03-30 04:00:00,77.576,77.587,77.546,77.547,15320000.0
2007-03-30 04:01:00,77.551,77.582,77.543,77.578,12290000.0
2007-03-30 04:02:00,77.531,77.54,77.515,77.529,126950000.0
2007-03-30 04:03:00,77.533,77.562,77.533,77.562,9240000.0
2007-03-30 04:04:00,77.556,77.564,77.518,77.518,15290000.0
2007-03-30 04:05:00,77.505,77.553,77.505,77.523,118550000.0
2007-03-30 04:06:00,77.549,77.549,77.52,77.543,17960000.0
2007-03-30 04:07:00,77.553,77.553,77.524,77.532,61000000.0
2007-03-30 04:08:00,77.521,77.522,77.517,77.518,127180000.0
2007-03-30 04:09:00,77.534,77.544,77.528,77.544,14490000.0
2007-03-30 04:10:00,77.526,77.547,77.524,77.53,17440000.0
2007-03-30 04:11:00,77.537,77.538,77.53,77.538,62680000.0
2007-03-30 04:12:00,77.566,77.566,77.533,77.542,107760000.0
2007-03-30 04:13:00,77.558,77.558,77.537,77.537,6570000.0
2007-03-30 04:14:00,77.539,77.539,77.529,77.53,120740000.0
2007-03-30 04:15:00,77.554,77.554,77.523,77.523,6840000.0
2007-03-30 04:16:00,77.5,77.523,77.5,77.504,58500000.0
2007-03-30 04:17:00,77.49,77.51,77.476,77.49,124450000.0
2007-03-30 04:18:00,77.456,77.516,77.455,77.516,11160000.0
2007-03-30 04:19:00,77.478,77.508,77.47,77.48,20430000.0
2007-03-30 04:20:00,77.469,77.496,77.469,77.493,131880000.0
2007-03-30 04:21:00,77.496,77.515,77.487,77.492,125990000.0
2007-03-30 04:22:00,77.513,77.513,77.475,77.496,69190000.0
2007-03-30 04:23:00,77.507,77.507,77.48,77.48,93180000.0
2007-03-30 04:24:00,77.511,77.511,77.474,77.474,80740000.0
2007-03-30 04:25:00,77.476,77.48,77.444,77.444,84560000.0
2007-03-30 04:26:00,77.455,77.462,77.419,77.424,54280000.0
2007-03-30 04:27:00,77.446,77.447,77.397,77.43,124380000.0
2007-03-30 04:28:00,77.408,77.447,77.408,77.447,9610000.0
2007-03-30 04:29:00,77.438,77.471,77.427,77.452,122290000.0
2007-03-30 04:30:00,77.461,77.491,77.456,77.461,70070000.0
2007-03-30 04:31:00,77.459,77.482,77.457,77.457,88020000.0
2007-03-30 04:32:00,77.447,77.507,77.447,77.495,76880000.0
2007-03-30 04:33:00,77.488,77.517,77.454,77.471,95080000.0
2007-03-30 04:34:00,77.444,77.483,77.444,77.483,63400000.0
2007-03-30 04:35:00,77.481,77.488,77.452,77.452,118450000.0
2007-03-30 04:36:00,77.456,77.484,77.453,77.473,18790000.0
2007-03-30 04:39:00,77.488,77.495,77.481,77.481,78080000.0
2007-03-30 04:40:00,77.471,77.479,77.471,77.471,55200000.0
2007-03-30 04:41:00,77.478,77.478,77.469,77.476,114490000.0
2007-03-30 04:42:00,77.511,77.513,77.494,77.513,14470000.0
2007-03-30 04:43:00,77.515,77.515,77.492,77.495,13790000.0
2007-03-30 04:44:00,77.508,77.508,77.491,77.491,114940000.0
2007-03-30 04:45:00,77.505,77.505,77.5,77.5,3800000.0
2007-03-30 04:46:00,77.493,77.506,77.493,77.506,3380000.0
2007-03-30 04:48:00,77.49,77.507,77.481,77.481,26700000.0
2007-03-30 04:49:00,77.496,77.511,77.496,77.511,6800000.0
2007-03-30 04:50:00,77.496,77.497,77.49,77.496,118790000.0
2007-03-30 04:51:00,77.492,77.52,77.492,77.496,21480000.0
2007-03-30 04:52:00,77.501,77.52,77.492,77.501,83470000.0
2007-03-30 04:53:00,77.524,77.524,77.496,77.502,60730000.0
2007-03-30 04:54:00,77.526,77.526,77.494,77.517,124790000.0
2007-03-30 04:55:00,77.515,77.515,77.491,77.491,6460000.0
2007-03-30 04:56:00,77.495,77.512,77.488,77.506,117570000.0
2007-03-30 04:57:00,77.495,77.504,77.488,77.498,22540000.0
2007-03-30 04:58:00,77.508,77.514,77.496,77.508,59980000.0
2007-03-30 04:59:00,77.487,77.516,77.487,77.516,118370000.0
2007-03-30 05:00:00,77.495,77.499,77.483,77.494,24460000.0
2007-03-30 05:02:00,77.491,77.505,77.484,77.498,121570000.0
2007-03-30 05:03:00,77.493,77.498,77.481,77.492,15330000.0
2007-03-30 05:04:00,77.496,77.506,77.492,77.498,15660000.0
2007-03-30 05:05:00,77.507,77.517,77.493,77.517,63170000.0
2007-03-30 05:06:00,77.511,77.521,77.489,77.515,123820000.0
2007-03-30 05:07:00,77.49,77.502,77.484,77.484,18570000.0
2007-03-30 05:08:00,77.487,77.502,77.482,77.495,68530000.0
2007-03-30 05:09:00,77.518,77.525,77.51,77.51,84580000.0
2007-03-30 05:10:00,77.5,77.517,77.5,77.517,54070000.0
2007-03-30 05:11:00,77.515,77.526,77.515,77.526,122420000.0
2007-03-30 05:12:00,77.541,77.541,77.527,77.527,3380000.0
2007-03-30 05:14:00,77.523,77.545,77.523,77.545,112390000.0
2007-03-30 05:15:00,77.556,77.556,77.552,77.552,7960000.0
2007-03-30 05:16:00,77.515,77.525,77.512,77.525,17320000.0
2007-03-30 05:17:00,77.519,77.519,77.509,77.509,114250000.0
2007-03-30 05:18:00,77.532,77.532,77.515,77.515,8300000.0
2007-03-30 05:20:00,77.523,77.531,77.512,77.512,120970000.0
2007-03-30 05:21:00,77.53,77.53,77.522,77.527,15850000.0
2007-03-30 05:22:00,77.546,77.554,77.502,77.502,16270000.0
2007-03-30 05:23:00,77.513,77.523,77.501,77.501,97630000.0
2007-03-30 05:24:00,77.516,77.518,77.496,77.501,77130000.0
2007-03-30 05:25:00,77.488,77.499,77.488,77.496,92710000.0
2007-03-30 05:26:00,77.49,77.503,77.49,77.501,60560000.0
2007-03-30 05:27:00,77.535,77.535,77.496,77.502,129810000.0
2007-03-30 05:28:00,77.492,77.497,77.491,77.491,19040000.0
2007-03-30 05:30:00,77.514,77.514,77.494,77.5,96240000.0
2007-03-30 05:31:00,77.503,77.503,77.483,77.483,65420000.0
2007-03-30 05:32:00,77.49,77.493,77.486,77.489,118520000.0
2007-03-30 05:33:00,77.487,77.505,77.487,77.505,147700000.0
2007-03-30 05:36:00,77.488,77.504,77.482,77.482,137350000.0
2007-03-30 05:37:00,77.489,77.504,77.481,77.491,137210000.0
2007-03-30 05:38:00,77.498,77.498,77.478,77.495,123510000.0
2007-03-30 05:39:00,77.486,77.49,77.486,77.489,128240000.0
2007-03-30 05:40:00,77.493,77.507,77.493,77.507,68560000.0
2007-03-30 05:41:00,77.503,77.522,77.494,77.522,96060000.0
2007-03-30 05:42:00,77.548,77.548,77.511,77.511,82680000.0
2007-03-30 05:43:00,77.5,77.514,77.5,77.508,88410000.0
2007-03-30 05:44:00,77.524,77.541,77.524,77.539,60620000.0
2007-03-30 05:45:00,77.561,77.583,77.556,77.577,123460000.0
2007-03-30 05:46:00,77.567,77.581,77.564,77.581,12010000.0
2007-03-30 05:47:00,77.576,77.583,77.555,77.564,61490000.0
2007-03-30 05:48:00,77.583,77.583,77.546,77.546,129120000.0
2007-03-30 05:49:00,77.546,77.567,77.546,77.549,25500000.0
2007-03-30 05:50:00,77.544,77.551,77.542,77.547,115360000.0
2007-03-30 05:51:00,77.574,77.583,77.574,77.583,4130000.0
2007-03-30 05:52:00,77.591,77.592,77.575,77.575,26070000.0
2007-03-30 05:53:00,77.572,77.579,77.571,77.576,121450000.0
2007-03-30 05:54:00,77.574,77.58,77.568,77.572,14460000.0
2007-03-30 05:55:00,77.587,77.587,77.574,77.574,9850000.0
2007-03-30 05:56:00,77.576,77.595,77.567,77.595,125170000.0
2007-03-30 05:57:00,77.595,77.595,77.581,77.589,70660000.0
2007-03-30 05:58:00,77.587,77.613,77.581,77.581,91950000.0
2007-03-30 05:59:00,77.584,77.594,77.584,77.59,81520000.0
2007-03-30 06:00:00,77.582,77.615,77.582,77.615,89010000.0
2007-03-30 06:01:00,77.607,77.609,77.602,77.602,60250000.0
2007-03-30 06:02:00,77.592,77.602,77.588,77.588,120660000.0
2007-03-30 06:03:00,77.573,77.594,77.565,77.594,18450000.0
2007-03-30 06:04:00,77.584,77.584,77.573,77.573,6800000.0
2007-03-30 06:05:00,77.566,77.581,77.555,77.581,89370000.0
2007-03-30 06:06:00,77.592,77.592,77.562,77.586,86560000.0
2007-03-30 06:07:00,77.592,77.592,77.561,77.561,91030000.0
2007-03-30 06:08:00,77.57,77.579,77.57,77.577,65100000.0
2007-03-30 06:09:00,77.597,77.597,77.576,77.58,127520000.0
2007-03-30 06:10:00,77.569,77.569,77.569,77.569,3610000.0
2007-03-30 06:11:00,77.577,77.582,77.566,77.577,136600000.0
2007-03-30 06:12:00,77.602,77.602,77.571,77.584,139290000.0
2007-03-30 06:13:00,77.562,77.582,77.562,77.563,129700000.0
2007-03-30 06:14:00,77.573,77.585,77.573,77.582,126820000.0
2007-03-30 06:15:00,77.593,77.596,77.582,77.582,129410000.0
2007-03-30 06:16:00,77.587,77.587,77.58,77.58,68890000.0
2007-03-30 06:17:00,77.592,77.61,77.585,77.589,94630000.0
2007-03-30 06:18:00,77.603,77.603,77.578,77.581,75810000.0
2007-03-30 06:19:00,77.586,77.593,77.581,77.588,89420000.0
2007-03-30 06:20:00,77.605,77.605,77.574,77.574,60830000.0
2007-03-30 06:21:00,77.58,77.595,77.574,77.578,119480000.0
2007-03-30 06:22:00,77.575,77.59,77.575,77.576,16830000.0
2007-03-30 06:23:00,77.592,77.598,77.59,77.59,58120000.0
2007-03-30 06:24:00,77.609,77.609,77.574,77.574,123200000.0
2007-03-30 06:25:00,77.587,77.611,77.587,77.611,9990000.0
2007-03-30 06:26:00,77.611,77.614,77.595,77.6,114090000.0
2007-03-30 06:27:00,77.619,77.619,77.6,77.601,14770000.0
2007-03-30 06:28:00,77.607,77.632,77.605,77.628,23170000.0
2007-03-30 06:29:00,77.622,77.64,77.605,77.626,123940000.0
2007-03-30 06:30:00,77.638,77.643,77.625,77.636,21420000.0
2007-03-30 06:31:00,77.628,77.632,77.624,77.628,22130000.0
2007-03-30 06:32:00,77.623,77.629,77.622,77.629,119120000.0
2007-03-30 06:33:00,77.624,77.638,77.623,77.623,13230000.0
2007-03-30 06:34:00,77.633,77.646,77.62,77.62,16270000.0
2007-03-30 06:35:00,77.627,77.628,77.619,77.619,120300000.0
2007-03-30 06:36:00,77.639,77.641,77.617,77.636,20740000.0
2007-03-30 06:37:00,77.615,77.632,77.615,77.632,6460000.0
2007-03-30 06:38:00,77.623,77.633,77.621,77.621,76190000.0
2007-03-30 06:39:00,77.612,77.642,77.612,77.625,90420000.0
2007-03-30 06:40:00,77.622,77.645,77.622,77.645,56500000.0
2007-03-30 06:41:00,77.639,77.639,77.63,77.636,124450000.0
2007-03-30 06:42:00,77.659,77.667,77.659,77.667,5110000.0
2007-03-30 06:44:00,77.665,77.676,77.665,77.676,65900000.0
2007-03-30 06:45:00,77.687,77.687,77.679,77.68,99390000.0
2007-03-30 06:48:00,77.679,77.682,77.672,77.677,148460000.0
2007-03-30 06:49:00,77.665,77.665,77.659,77.664,146010000.0
2007-03-30 06:50:00,77.656,77.664,77.64,77.648,137660000.0
2007-03-30 06:51:00,77.641,77.665,77.641,77.665,135450000.0
2007-03-30 06:52:00,77.654,77.654,77.626,77.64,125780000.0
2007-03-30 06:53:00,77.634,77.667,77.634,77.646,126860000.0
2007-03-30 06:54:00,77.654,77.662,77.644,77.651,132890000.0
2007-03-30 06:55:00,77.633,77.654,77.633,77.648,68800000.0
2007-03-30 06:56:00,77.669,77.672,77.651,77.664,98610000.0
2007-03-30 06:57:00,77.672,77.673,77.654,77.654,80190000.0
2007-03-30 06:58:00,77.657,77.659,77.657,77.658,85070000.0
2007-03-30 06:59:00,77.666,77.666,77.653,77.653,55270000.0
2007-03-30 07:00:00,77.673,77.687,77.673,77.679,123730000.0
2007-03-30 07:01:00,77.66,77.666,77.659,77.661,13600000.0
2007-03-30 07:02:00,77.653,77.659,77.647,77.647,90810000.0
2007-03-30 07:03:00,77.7,77.7,77.647,77.667,79870000.0
2007-03-30 07:04:00,77.641,77.661,77.641,77.641,87560000.0
2007-03-30 07:05:00,77.669,77.671,77.667,77.669,58960000.0
2007-03-30 07:06:00,77.676,77.678,77.67,77.67,122220000.0
2007-03-30 07:07:00,77.66,77.667,77.66,77.664,10170000.0
2007-03-30 07:08:00,77.659,77.668,77.659,77.668,130170000.0
2007-03-30 07:09:00,77.675,77.675,77.641,77.641,138140000.0
2007-03-30 07:10:00,77.647,77.655,77.639,77.654,133930000.0
2007-03-30 07:11:00,77.666,77.67,77.666,77.669,132180000.0
2007-03-30 07:12:00,77.669,77.669,77.667,77.668,70190000.0
2007-03-30 07:13:00,77.656,77.673,77.656,77.672,95030000.0
2007-03-30 07:15:00,77.693,77.693,77.653,77.653,89490000.0
2007-03-30 07:16:00,77.665,77.665,77.646,77.646,59770000.0
2007-03-30 07:17:00,77.65,77.65,77.638,77.646,125570000.0
2007-03-30 07:18:00,77.677,77.677,77.648,77.649,11910000.0
2007-03-30 07:19:00,77.647,77.649,77.641,77.642,58470000.0
2007-03-30 07:20:00,77.654,77.672,77.654,77.667,125030000.0
2007-03-30 07:21:00,77.655,77.672,77.646,77.672,14360000.0
2007-03-30 07:22:00,77.657,77.672,77.657,77.672,6380000.0
2007-03-30 07:23:00,77.654,77.664,77.654,77.659,122890000.0
2007-03-30 07:24:00,77.677,77.677,77.66,77.674,13140000.0
2007-03-30 07:27:00,77.671,77.672,77.667,77.668,117120000.0
2007-03-30 07:29:00,77.648,77.672,77.648,77.672,83890000.0
2007-03-30 07:30:00,77.651,77.68,77.651,77.674,93950000.0
2007-03-30 07:31:00,77.671,77.679,77.67,77.673,64810000.0
2007-03-30 07:32:00,77.674,77.674,77.644,77.65,113030000.0
2007-03-30 07:33:00,77.631,77.631,77.602,77.602,16890000.0
2007-03-30 07:34:00,77.586,77.59,77.544,77.561,75650000.0
2007-03-30 07:35:00,77.575,77.597,77.566,77.575,93070000.0
2007-03-30 07:36:00,77.57,77.601,77.569,77.574,77050000.0
2007-03-30 07:37:00,77.58,77.594,77.573,77.585,86800000.0
2007-03-30 07:38:00,77.598,77.598,77.592,77.597,59590000.0
2007-03-30 07:39:00,77.598,77.598,77.571,77.588,125020000.0
2007-03-30 07:40:00,77.573,77.575,77.55,77.55,17350000.0
2007-03-30 07:41:00,77.556,77.556,77.523,77.523,89520000.0
2007-03-30 07:42:00,77.541,77.543,77.506,77.542,69350000.0
2007-03-30 07:43:00,77.53,77.545,77.524,77.545,113720000.0
2007-03-30 07:44:00,77.539,77.543,77.531,77.532,148900000.0
2007-03-30 07:45:00,77.521,77.551,77.521,77.538,139460000.0
2007-03-30 07:46:00,77.53,77.544,77.525,77.54,130790000.0
2007-03-30 07:47:00,77.555,77.555,77.535,77.548,141440000.0
2007-03-30 07:48:00,77.545,77.565,77.545,77.549,131920000.0
2007-03-30 07:49:00,77.561,77.572,77.543,77.543,124090000.0
2007-03-30 07:51:00,77.565,77.567,77.536,77.551,63750000.0
2007-03-30 07:52:00,77.53,77.553,77.53,77.553,91160000.0
2007-03-30 07:53:00,77.526,77.54,77.522,77.528,72890000.0
2007-03-30 07:54:00,77.542,77.542,77.523,77.523,86560000.0
2007-03-30 07:55:00,77.53,77.546,77.523,77.546,55120000.0
2007-03-30 07:56:00,77.523,77.531,77.513,77.513,126750000.0
2007-03-30 07:57:00,77.521,77.527,77.513,77.518,23110000.0
2007-03-30 07:58:00,77.509,77.516,77.509,77.516,87040000.0
2007-03-30 07:59:00,77.513,77.543,77.513,77.53,62000000.0
2007-03-30 08:00:00,77.549,77.549,77.525,77.53,119280000.0
2007-03-30 08:01:00,77.506,77.521,77.504,77.518,17160000.0
2007-03-30 08:02:00,77.524,77.524,77.513,77.513,126790000.0
2007-03-30 08:03:00,77.519,77.531,77.514,77.514,72590000.0
2007-03-30 08:04:00,77.527,77.542,77.527,77.542,85760000.0
2007-03-30 08:05:00,77.526,77.534,77.522,77.522,74450000.0
2007-03-30 08:06:00,77.531,77.554,77.524,77.536,87870000.0
2007-03-30 08:07:00,77.53,77.543,77.514,77.514,55400000.0
2007-03-30 08:08:00,77.506,77.544,77.506,77.544,117770000.0
2007-03-30 08:09:00,77.536,77.557,77.535,77.555,19610000.0
2007-03-30 08:10:00,77.548,77.568,77.544,77.568,159170000.0
2007-03-30 08:11:00,77.58,77.58,77.563,77.569,69220000.0
2007-03-30 08:12:00,77.591,77.591,77.565,77.575,94930000.0
2007-03-30 08:13:00,77.567,77.59,77.567,77.581,63930000.0
2007-03-30 08:14:00,77.574,77.596,77.574,77.584,95260000.0
2007-03-30 08:15:00,77.571,77.599,77.571,77.596,58920000.0
2007-03-30 08:16:00,77.584,77.584,77.567,77.571,117030000.0
2007-03-30 08:17:00,77.553,77.573,77.553,77.561,150460000.0
2007-03-30 08:18:00,77.565,77.575,77.553,77.559,148650000.0
2007-03-30 08:19:00,77.566,77.566,77.548,77.558,144140000.0
2007-03-30 08:20:00,77.553,77.581,77.553,77.556,134370000.0
2007-03-30 08:21:00,77.56,77.575,77.552,77.575,137810000.0
2007-03-30 08:23:00,77.551,77.584,77.551,77.584,117520000.0
2007-03-30 08:24:00,77.585,77.585,77.555,77.555,66500000.0
2007-03-30 08:25:00,77.568,77.576,77.534,77.538,90310000.0
2007-03-30 08:26:00,77.527,77.544,77.52,77.544,81430000.0
2007-03-30 08:27:00,77.532,77.552,77.532,77.538,88110000.0
2007-03-30 08:28:00,77.555,77.583,77.555,77.563,56730000.0
2007-03-30 08:29:00,77.571,77.593,77.55,77.566,122560000.0
2007-03-30 08:30:00,77.561,77.582,77.561,77.565,12210000.0
2007-03-30 08:31:00,77.581,77.582,77.563,77.569,22360000.0
2007-03-30 08:32:00,77.579,77.605,77.577,77.605,79470000.0
2007-03-30 08:33:00,77.591,77.617,77.59,77.598,90610000.0
2007-03-30 08:34:00,77.623,77.645,77.616,77.638,52980000.0
2007-03-30 08:35:00,77.631,77.642,77.613,77.636,122880000.0
2007-03-30 08:36:00,77.639,77.639,77.597,77.597,8340000.0
2007-03-30 08:37:00,77.586,77.632,77.586,77.599,144090000.0
2007-03-30 08:38:00,77.608,77.633,77.607,77.624,145050000.0
2007-03-30 08:39:00,77.611,77.633,77.611,77.627,90750000.0
2007-03-30 08:40:00,77.635,77.635,77.608,77.608,50700000.0
2007-03-30 08:41:00,77.617,77.642,77.617,77.635,172200000.0
2007-03-30 08:42:00,77.623,77.67,77.613,77.63,154660000.0
2007-03-30 08:43:00,77.615,77.615,77.593,77.593,153510000.0
2007-03-30 08:44:00,77.601,77.615,77.601,77.607,90050000.0
2007-03-30 08:45:00,77.623,77.631,77.603,77.631,125430000.0
2007-03-30 08:47:00,77.613,77.613,77.609,77.61,67550000.0
2007-03-30 08:48:00,77.622,77.641,77.617,77.641,105620000.0
2007-03-30 08:49:00,77.617,77.633,77.617,77.622,58810000.0
2007-03-30 08:50:00,77.63,77.635,77.617,77.62,86040000.0
2007-03-30 08:51:00,77.612,77.652,77.612,77.62,60210000.0
2007-03-30 08:52:00,77.644,77.646,77.623,77.646,107790000.0
2007-03-30 08:53:00,77.634,77.634,77.61,77.61,137620000.0
2007-03-30 08:54:00,77.643,77.643,77.623,77.628,132610000.0
2007-03-30 08:55:00,77.616,77.621,77.575,77.582,137560000.0
2007-03-30 08:56:00,77.59,77.612,77.59,77.608,123040000.0
2007-03-30 08:57:00,77.63,77.646,77.615,77.646,125630000.0
2007-03-30 09:00:00,77.688,77.688,77.68,77.68,71530000.0
2007-03-30 09:01:00,77.646,77.663,77.646,77.655,83880000.0
2007-03-30 09:02:00,77.661,77.684,77.646,77.684,72580000.0
2007-03-30 09:03:00,77.68,77.701,77.671,77.671,81710000.0
2007-03-30 09:04:00,77.683,77.703,77.679,77.703,57300000.0
2007-03-30 09:05:00,77.701,77.702,77.687,77.702,121030000.0
2007-03-30 09:06:00,77.712,77.712,77.68,77.687,19040000.0
2007-03-30 09:07:00,77.666,77.676,77.662,77.662,147580000.0
2007-03-30 09:08:00,77.669,77.671,77.667,77.668,95990000.0
2007-03-30 09:09:00,77.655,77.667,77.647,77.652,125140000.0
2007-03-30 09:10:00,77.642,77.66,77.642,77.655,153510000.0
2007-03-30 09:11:00,77.655,77.655,77.6,77.623,71140000.0
2007-03-30 09:12:00,77.63,77.643,77.63,77.643,106320000.0
2007-03-30 09:13:00,77.635,77.638,77.631,77.636,61030000.0
2007-03-30 09:14:00,77.629,77.63,77.627,77.628,94140000.0
2007-03-30 09:15:00,77.657,77.664,77.646,77.664,72840000.0
2007-03-30 09:16:00,77.66,77.672,77.653,77.668,113520000.0
2007-03-30 09:17:00,77.646,77.678,77.646,77.678,144320000.0
2007-03-30 09:18:00,77.675,77.676,77.654,77.676,150440000.0
2007-03-30 09:19:00,77.651,77.664,77.651,77.664,138600000.0
2007-03-30 09:20:00,77.657,77.673,77.655,77.659,133570000.0
2007-03-30 09:21:00,77.684,77.684,77.654,77.654,126790000.0
2007-03-30 09:22:00,77.662,77.662,77.64,77.646,128480000.0
2007-03-30 09:23:00,77.659,77.674,77.659,77.667,127640000.0
2007-03-30 09:24:00,77.704,77.704,77.682,77.697,69880000.0
2007-03-30 09:25:00,77.71,77.71,77.692,77.703,94050000.0
2007-03-30 09:26:00,77.69,77.722,77.69,77.722,72740000.0
2007-03-30 09:27:00,77.723,77.741,77.707,77.736,90980000.0
2007-03-30 09:29:00,77.717,77.743,77.717,77.721,103300000.0
2007-03-30 09:30:00,77.726,77.746,77.723,77.74,15770000.0
2007-03-30 09:31:00,77.737,77.737,77.71,77.722,13600000.0
2007-03-30 09:32:00,77.72,77.743,77.707,77.743,67880000.0
2007-03-30 09:33:00,77.714,77.741,77.714,77.714,101300000.0
2007-03-30 09:34:00,77.721,77.739,77.712,77.712,107200000.0
2007-03-30 09:35:00,77.721,77.741,77.711,77.72,95610000.0
2007-03-30 09:36:00,77.743,77.743,77.719,77.719,59250000.0
2007-03-30 09:37:00,77.735,77.77,77.727,77.77,81420000.0
2007-03-30 09:38:00,77.738,77.766,77.728,77.728,82420000.0
2007-03-30 09:39:00,77.713,77.74,77.713,77.715,62380000.0
2007-03-30 09:40:00,77.715,77.737,77.714,77.719,25980000.0
2007-03-30 09:41:00,77.708,77.73,77.697,77.719,60710000.0
2007-03-30 09:42:00,77.719,77.733,77.694,77.694,44370000.0
2007-03-30 09:43:00,77.719,77.72,77.714,77.715,100270000.0
2007-03-30 09:44:00,77.699,77.723,77.699,77.723,73430000.0
2007-03-30 09:45:00,77.736,77.736,77.711,77.711,137600000.0
2007-03-30 09:46:00,77.705,77.733,77.705,77.718,45170000.0
2007-03-30 09:47:00,77.688,77.706,77.688,77.706,133250000.0
2007-03-30 09:48:00,77.715,77.715,77.7,77.7,111690000.0
2007-03-30 09:49:00,77.708,77.72,77.695,77.695,100870000.0
2007-03-30 09:50:00,77.682,77.718,77.682,77.714,131770000.0
2007-03-30 09:51:00,77.717,77.72,77.713,77.717,130680000.0
2007-03-30 09:53:00,77.713,77.741,77.713,77.727,134640000.0
2007-03-30 09:54:00,77.738,77.756,77.718,77.746,130900000.0
2007-03-30 09:55:00,77.722,77.761,77.722,77.74,89220000.0
2007-03-30 09:56:00,77.751,77.77,77.737,77.737,46550000.0
2007-03-30 09:57:00,77.763,77.769,77.732,77.756,152910000.0
2007-03-30 09:58:00,77.748,77.75,77.746,77.749,140770000.0
2007-03-30 09:59:00,77.72,77.728,77.719,77.728,129580000.0
2007-03-30 10:00:00,77.774,77.774,77.722,77.739,80730000.0
2007-03-30 10:01:00,77.72,77.739,77.712,77.722,111320000.0
2007-03-30 10:02:00,77.738,77.752,77.732,77.752,141960000.0
2007-03-30 10:03:00,77.739,77.748,77.715,77.715,66590000.0
2007-03-30 10:04:00,77.734,77.734,77.702,77.709,105090000.0
2007-03-30 10:05:00,77.692,77.71,77.685,77.69,63270000.0
2007-03-30 10:06:00,77.736,77.742,77.706,77.734,87340000.0
2007-03-30 10:07:00,77.748,77.749,77.747,77.749,60390000.0
2007-03-30 10:08:00,77.728,77.728,77.72,77.72,117490000.0
2007-03-30 10:09:00,77.721,77.729,77.717,77.726,138650000.0
2007-03-30 10:10:00,77.717,77.726,77.717,77.725,131170000.0
2007-03-30 10:11:00,77.72,77.755,77.72,77.746,131360000.0
2007-03-30 10:12:00,77.756,77.759,77.75,77.752,124450000.0
2007-03-30 10:13:00,77.74,77.751,77.724,77.729,115510000.0
2007-03-30 10:14:00,77.742,77.756,77.735,77.737,116290000.0
2007-03-30 10:15:00,77.729,77.76,77.729,77.747,114260000.0
2007-03-30 10:16:00,77.758,77.759,77.737,77.741,66340000.0
2007-03-30 10:17:00,77.75,77.771,77.747,77.756,83250000.0
2007-03-30 10:18:00,77.803,77.803,77.778,77.797,76330000.0
2007-03-30 10:19:00,77.757,77.76,77.757,77.758,78360000.0
2007-03-30 10:20:00,77.784,77.784,77.758,77.762,50080000.0
2007-03-30 10:21:00,77.778,77.82,77.778,77.82,103440000.0
2007-03-30 10:22:00,77.806,77.823,77.792,77.819,19940000.0
2007-03-30 10:23:00,77.812,77.828,77.796,77.822,87310000.0
2007-03-30 10:24:00,77.789,77.816,77.789,77.816,71990000.0
2007-03-30 10:25:00,77.785,77.819,77.785,77.819,73920000.0
2007-03-30 10:26:00,77.797,77.823,77.797,77.811,52670000.0
2007-03-30 10:27:00,77.807,77.834,77.807,77.834,114220000.0
2007-03-30 10:28:00,77.813,77.818,77.788,77.788,18840000.0
2007-03-30 10:29:00,77.797,77.82,77.797,77.815,119800000.0
2007-03-30 10:30:00,77.824,77.831,77.783,77.81,116850000.0
2007-03-30 10:32:00,77.801,77.81,77.795,77.81,89230000.0
2007-03-30 10:33:00,77.83,77.83,77.796,77.81,75610000.0
2007-03-30 10:34:00,77.834,77.834,77.802,77.833,80050000.0
2007-03-30 10:35:00,77.803,77.834,77.803,77.834,62130000.0
2007-03-30 10:36:00,77.844,77.844,77.806,77.83,116560000.0
2007-03-30 10:37:00,77.804,77.828,77.804,77.819,20400000.0
2007-03-30 10:38:00,77.809,77.829,77.802,77.802,35240000.0
2007-03-30 10:39:00,77.808,77.824,77.781,77.781,33380000.0
2007-03-30 10:40:00,77.77,77.793,77.765,77.793,37460000.0
2007-03-30 10:41:00,77.764,77.802,77.764,77.802,66120000.0
2007-03-30 10:42:00,77.789,77.826,77.786,77.786,118200000.0
2007-03-30 10:43:00,77.788,77.788,77.778,77.778,86660000.0
2007-03-30 10:45:00,77.802,77.802,77.763,77.781,86430000.0
2007-03-30 10:46:00,77.748,77.763,77.745,77.763,148210000.0
2007-03-30 10:47:00,77.745,77.769,77.742,77.742,126410000.0
2007-03-30 10:48:00,77.801,77.801,77.749,77.767,156210000.0
2007-03-30 10:49:00,77.732,77.757,77.717,77.723,135180000.0
2007-03-30 10:50:00,77.734,77.769,77.734,77.743,68420000.0
2007-03-30 10:51:00,77.771,77.811,77.761,77.811,89430000.0
2007-03-30 10:52:00,77.797,77.819,77.778,77.783,80510000.0
2007-03-30 10:53:00,77.786,77.788,77.779,77.786,81030000.0
2007-03-30 10:54:00,77.814,77.814,77.784,77.784,72200000.0
2007-03-30 10:55:00,77.774,77.803,77.774,77.803,75650000.0
2007-03-30 10:56:00,77.791,77.822,77.791,77.822,38530000.0
2007-03-30 10:57:00,77.82,77.82,77.792,77.808,77310000.0
2007-03-30 10:58:00,77.799,77.821,77.797,77.809,100180000.0
2007-03-30 10:59:00,77.78,77.783,77.771,77.778,124170000.0
2007-03-30 11:00:00,77.791,77.808,77.785,77.79,106310000.0
2007-03-30 11:02:00,77.784,77.814,77.784,77.814,71960000.0
2007-03-30 11:03:00,77.807,77.812,77.793,77.807,76840000.0
2007-03-30 11:05:00,77.778,77.785,77.778,77.779,45980000.0
2007-03-30 11:06:00,77.789,77.809,77.785,77.792,94940000.0
2007-03-30 11:07:00,77.777,77.777,77.769,77.775,70200000.0
2007-03-30 11:08:00,77.791,77.824,77.791,77.824,84100000.0
2007-03-30 11:09:00,77.832,77.832,77.796,77.816,69310000.0
2007-03-30 11:10:00,77.791,77.804,77.782,77.782,68580000.0
2007-03-30 11:12:00,77.803,77.803,77.779,77.779,51180000.0
2007-03-30 11:13:00,77.782,77.782,77.762,77.771,60220000.0
2007-03-30 11:14:00,77.794,77.794,77.763,77.786,90170000.0
2007-03-30 11:15:00,77.776,77.796,77.768,77.796,106430000.0
2007-03-30 11:16:00,77.763,77.79,77.763,77.778,90370000.0
2007-03-30 11:17:00,77.773,77.795,77.773,77.795,59430000.0
2007-03-30 11:18:00,77.797,77.797,77.764,77.793,79290000.0
2007-03-30 11:19:00,77.758,77.76,77.756,77.758,83720000.0
2007-03-30 11:20:00,77.777,77.795,77.775,77.795,64130000.0
2007-03-30 11:21:00,77.82,77.82,77.768,77.786,19330000.0
2007-03-30 11:22:00,77.765,77.792,77.765,77.792,53570000.0
2007-03-30 11:23:00,77.763,77.793,77.763,77.793,47440000.0
2007-03-30 11:24:00,77.761,77.79,77.761,77.776,97900000.0
2007-03-30 11:25:00,77.767,77.795,77.764,77.795,68540000.0
2007-03-30 11:26:00,77.763,77.782,77.763,77.777,114600000.0
2007-03-30 11:27:00,77.804,77.804,77.76,77.762,47790000.0
2007-03-30 11:28:00,77.749,77.756,77.748,77.751,120670000.0
2007-03-30 11:29:00,77.756,77.758,77.75,77.758,97800000.0
2007-03-30 11:30:00,77.786,77.79,77.779,77.781,96910000.0
2007-03-30 11:31:00,77.774,77.821,77.774,77.821,123550000.0
2007-03-30 11:32:00,77.791,77.815,77.783,77.811,129020000.0
2007-03-30 11:33:00,77.81,77.81,77.786,77.79,67230000.0
2007-03-30 11:34:00,77.782,77.802,77.762,77.762,128690000.0
2007-03-30 11:35:00,77.773,77.792,77.756,77.776,124180000.0
2007-03-30 11:36:00,77.774,77.821,77.774,77.807,75030000.0
2007-03-30 11:37:00,77.789,77.794,77.774,77.783,40640000.0
2007-03-30 11:38:00,77.757,77.791,77.757,77.778,144850000.0
2007-03-30 11:39:00,77.749,77.77,77.737,77.746,132910000.0
2007-03-30 11:40:00,77.74,77.771,77.74,77.743,121550000.0
2007-03-30 11:41:00,77.752,77.774,77.752,77.774,66340000.0
2007-03-30 11:42:00,77.783,77.783,77.736,77.774,111120000.0
2007-03-30 11:45:00,77.79,77.79,77.75,77.757,86130000.0
2007-03-30 11:47:00,77.733,77.77,77.733,77.756,86170000.0
2007-03-30 11:48:00,77.8,77.8,77.761,77.761,61390000.0
2007-03-30 11:49:00,77.751,77.759,77.75,77.759,101790000.0
2007-03-30 11:51:00,77.772,77.774,77.746,77.774,108900000.0
2007-03-30 11:52:00,77.756,77.757,77.747,77.756,116400000.0
2007-03-30 11:53:00,77.75,77.774,77.746,77.774,109500000.0
2007-03-30 11:54:00,77.764,77.764,77.743,77.75,103930000.0
2007-03-30 11:56:00,77.739,77.766,77.739,77.766,101210000.0
2007-03-30 11:57:00,77.767,77.77,77.746,77.77,58850000.0
2007-03-30 11:59:00,77.741,77.771,77.741,77.759,66590000.0
2007-03-30 12:00:00,77.785,77.802,77.769,77.802,75250000.0
2007-03-30 12:02:00,77.777,77.777,77.769,77.77,115110000.0
2007-03-30 12:03:00,77.795,77.795,77.774,77.774,13560000.0
2007-03-30 12:04:00,77.772,77.778,77.772,77.774,54120000.0
2007-03-30 12:05:00,77.796,77.807,77.796,77.806,163490000.0
2007-03-30 12:06:00,77.791,77.821,77.781,77.781,155180000.0
2007-03-30 12:07:00,77.792,77.811,77.783,77.806,135400000.0
2007-03-30 12:08:00,77.788,77.788,77.781,77.787,94930000.0
2007-03-30 12:09:00,77.82,77.82,77.774,77.795,122320000.0
2007-03-30 12:10:00,77.762,77.789,77.762,77.789,160420000.0
2007-03-30 12:11:00,77.781,77.781,77.738,77.742,73320000.0
2007-03-30 12:12:00,77.769,77.774,77.741,77.741,99620000.0
2007-03-30 12:14:00,77.755,77.774,77.744,77.774,87920000.0
2007-03-30 12:15:00,77.783,77.783,77.746,77.768,60500000.0
2007-03-30 12:16:00,77.758,77.763,77.736,77.763,105690000.0
2007-03-30 12:17:00,77.753,77.786,77.753,77.763,132550000.0
2007-03-30 12:18:00,77.774,77.795,77.764,77.795,131340000.0
2007-03-30 12:19:00,77.76,77.775,77.76,77.775,128910000.0
2007-03-30 12:20:00,77.772,77.798,77.772,77.798,121640000.0
2007-03-30 12:21:00,77.8,77.8,77.796,77.8,121190000.0
2007-03-30 12:22:00,77.761,77.776,77.759,77.759,114560000.0
2007-03-30 12:23:00,77.771,77.791,77.771,77.779,108200000.0
2007-03-30 12:24:00,77.762,77.773,77.752,77.752,60640000.0
2007-03-30 12:25:00,77.744,77.763,77.736,77.763,81980000.0
2007-03-30 12:26:00,77.731,77.763,77.731,77.763,67910000.0
2007-03-30 12:27:00,77.75,77.75,77.698,77.704,84100000.0
2007-03-30 12:28:00,77.733,77.737,77.696,77.713,59080000.0
2007-03-30 12:29:00,77.68,77.685,77.672,77.685,107260000.0
2007-03-30 12:30:00,77.706,77.706,77.685,77.701,10940000.0
2007-03-30 12:31:00,77.682,77.7,77.679,77.689,94980000.0
2007-03-30 12:32:00,77.699,77.731,77.699,77.71,89790000.0
2007-03-30 12:33:00,77.724,77.724,77.696,77.7,88350000.0
2007-03-30 12:34:00,77.708,77.711,77.691,77.707,79430000.0
2007-03-30 12:35:00,77.697,77.697,77.683,77.688,82480000.0
2007-03-30 12:36:00,77.682,77.71,77.682,77.689,30030000.0
2007-03-30 12:37:00,77.717,77.729,77.697,77.718,80360000.0
2007-03-30 12:38:00,77.71,77.733,77.704,77.733,101060000.0
2007-03-30 12:39:00,77.725,77.727,77.688,77.694,130380000.0
2007-03-30 12:40:00,77.68,77.688,77.678,77.678,119880000.0
2007-03-30 12:41:00,77.685,77.688,77.681,77.682,91660000.0
2007-03-30 12:42:00,77.706,77.706,77.666,77.679,82270000.0
2007-03-30 12:43:00,77.689,77.701,77.674,77.687,95700000.0
2007-03-30 12:44:00,77.677,77.687,77.677,77.684,57730000.0
2007-03-30 12:45:00,77.716,77.719,77.694,77.713,55320000.0
2007-03-30 12:46:00,77.689,77.706,77.689,77.706,111330000.0
2007-03-30 12:47:00,77.702,77.731,77.702,77.731,75400000.0
2007-03-30 12:48:00,77.737,77.743,77.715,77.721,87880000.0
2007-03-30 12:49:00,77.727,77.727,77.713,77.713,80210000.0
2007-03-30 12:51:00,77.72,77.733,77.714,77.726,84780000.0
2007-03-30 12:52:00,77.767,77.769,77.734,77.74,56410000.0
2007-03-30 12:53:00,77.745,77.762,77.734,77.734,59750000.0
2007-03-30 12:54:00,77.766,77.767,77.751,77.767,91540000.0
2007-03-30 12:55:00,77.752,77.765,77.75,77.75,112560000.0
2007-03-30 12:56:00,77.765,77.768,77.739,77.744,93220000.0
2007-03-30 12:57:00,77.749,77.754,77.744,77.749,55550000.0
2007-03-30 12:58:00,77.747,77.793,77.747,77.793,75310000.0
2007-03-30 12:59:00,77.759,77.777,77.743,77.743,85880000.0
2007-03-30 13:00:00,77.764,77.77,77.739,77.741,61190000.0
2007-03-30 13:01:00,77.734,77.771,77.734,77.742,21790000.0
2007-03-30 13:02:00,77.763,77.768,77.736,77.744,59750000.0
2007-03-30 13:03:00,77.765,77.773,77.742,77.742,40870000.0
2007-03-30 13:04:00,77.752,77.773,77.75,77.77,92780000.0
2007-03-30 13:05:00,77.738,77.769,77.738,77.765,65660000.0
2007-03-30 13:06:00,77.766,77.773,77.745,77.773,122920000.0
2007-03-30 13:07:00,77.761,77.783,77.761,77.783,49650000.0
2007-03-30 13:08:00,77.768,77.768,77.739,77.752,134090000.0
2007-03-30 13:09:00,77.764,77.764,77.74,77.749,103820000.0
2007-03-30 13:10:00,77.763,77.804,77.761,77.804,97250000.0
2007-03-30 13:11:00,77.767,77.79,77.767,77.769,125390000.0
2007-03-30 13:12:00,77.76,77.792,77.742,77.792,121130000.0
2007-03-30 13:13:00,77.783,77.789,77.762,77.762,58640000.0
2007-03-30 13:14:00,77.769,77.793,77.765,77.793,129290000.0
2007-03-30 13:15:00,77.763,77.791,77.763,77.791,119400000.0
2007-03-30 13:16:00,77.767,77.768,77.761,77.763,85310000.0
2007-03-30 13:17:00,77.766,77.766,77.757,77.757,42170000.0
2007-03-30 13:18:00,77.77,77.8,77.764,77.78,146640000.0
2007-03-30 13:19:00,77.771,77.794,77.765,77.794,139650000.0
2007-03-30 13:20:00,77.803,77.803,77.766,77.771,127660000.0
2007-03-30 13:21:00,77.795,77.8,77.765,77.773,78900000.0
2007-03-30 13:22:00,77.801,77.801,77.759,77.786,109160000.0
2007-03-30 13:23:00,77.771,77.798,77.766,77.798,137950000.0
2007-03-30 13:24:00,77.814,77.814,77.81,77.811,59570000.0
2007-03-30 13:25:00,77.786,77.786,77.776,77.778,88800000.0
2007-03-30 13:27:00,77.801,77.82,77.795,77.806,85860000.0
2007-03-30 13:28:00,77.824,77.824,77.809,77.809,56880000.0
2007-03-30 13:29:00,77.824,77.824,77.784,77.784,107470000.0
2007-03-30 13:30:00,77.788,77.807,77.783,77.802,134230000.0
2007-03-30 13:31:00,77.785,77.789,77.782,77.782,131570000.0
2007-03-30 13:32:00,77.793,77.821,77.783,77.791,120620000.0
2007-03-30 13:33:00,77.81,77.83,77.792,77.83,124200000.0
2007-03-30 13:34:00,77.83,77.831,77.826,77.829,121820000.0
2007-03-30 13:35:00,77.793,77.802,77.779,77.788,113850000.0
2007-03-30 13:36:00,77.825,77.827,77.821,77.821,117400000.0
2007-03-30 13:37:00,77.78,77.786,77.78,77.78,64270000.0
2007-03-30 13:38:00,77.775,77.778,77.772,77.777,84710000.0
2007-03-30 13:39:00,77.806,77.81,77.803,77.808,70310000.0
2007-03-30 13:40:00,77.771,77.795,77.766,77.795,73960000.0
2007-03-30 13:41:00,77.781,77.797,77.758,77.758,55540000.0
2007-03-30 13:42:00,77.744,77.78,77.736,77.762,111200000.0
2007-03-30 13:43:00,77.764,77.764,77.741,77.745,11120000.0
2007-03-30 13:44:00,77.753,77.753,77.716,77.728,135670000.0
2007-03-30 13:45:00,77.763,77.765,77.752,77.752,54550000.0
2007-03-30 13:46:00,77.762,77.762,77.734,77.734,150050000.0
2007-03-30 13:47:00,77.738,77.74,77.736,77.738,117150000.0
2007-03-30 13:48:00,77.731,77.739,77.715,77.721,98250000.0
2007-03-30 13:49:00,77.727,77.729,77.726,77.726,140980000.0
2007-03-30 13:50:00,77.718,77.726,77.718,77.725,137130000.0
2007-03-30 13:51:00,77.737,77.739,77.736,77.737,67540000.0
2007-03-30 13:52:00,77.723,77.759,77.723,77.747,132040000.0
2007-03-30 13:53:00,77.741,77.763,77.738,77.763,135020000.0
2007-03-30 13:54:00,77.75,77.776,77.746,77.768,84860000.0
2007-03-30 13:55:00,77.777,77.777,77.748,77.748,49390000.0
2007-03-30 13:56:00,77.739,77.765,77.739,77.765,149120000.0
2007-03-30 13:57:00,77.768,77.77,77.766,77.768,142800000.0
2007-03-30 13:58:00,77.776,77.776,77.745,77.765,137460000.0
2007-03-30 14:00:00,77.777,77.777,77.723,77.728,118560000.0
2007-03-30 14:01:00,77.718,77.726,77.714,77.726,150490000.0
2007-03-30 14:02:00,77.72,77.77,77.72,77.77,64350000.0
2007-03-30 14:03:00,77.752,77.769,77.745,77.749,110630000.0
2007-03-30 14:04:00,77.753,77.759,77.752,77.758,62450000.0
2007-03-30 14:05:00,77.752,77.757,77.748,77.75,94760000.0
2007-03-30 14:06:00,77.775,77.775,77.747,77.753,60720000.0
2007-03-30 14:07:00,77.757,77.757,77.743,77.743,109850000.0
2007-03-30 14:08:00,77.749,77.779,77.74,77.779,146130000.0
2007-03-30 14:09:00,77.775,77.78,77.775,77.779,140800000.0
2007-03-30 14:10:00,77.783,77.783,77.762,77.762,140200000.0
2007-03-30 14:11:00,77.77,77.798,77.766,77.787,124810000.0
2007-03-30 14:12:00,77.788,77.806,77.785,77.785,128420000.0
2007-03-30 14:13:00,77.79,77.818,77.784,77.804,125540000.0
2007-03-30 14:14:00,77.812,77.812,77.784,77.807,133210000.0
2007-03-30 14:15:00,77.789,77.81,77.776,77.783,64820000.0
2007-03-30 14:16:00,77.777,77.801,77.777,77.779,84420000.0
2007-03-30 14:17:00,77.769,77.799,77.769,77.798,81890000.0
2007-03-30 14:18:00,77.788,77.79,77.786,77.788,94070000.0
2007-03-30 14:19:00,77.76,77.776,77.76,77.776,57430000.0
2007-03-30 14:20:00,77.751,77.775,77.74,77.775,120020000.0
2007-03-30 14:21:00,77.764,77.773,77.749,77.773,12800000.0
2007-03-30 14:22:00,77.776,77.799,77.763,77.77,124860000.0
2007-03-30 14:23:00,77.774,77.785,77.773,77.779,123870000.0
2007-03-30 14:24:00,77.812,77.812,77.774,77.774,64180000.0
2007-03-30 14:25:00,77.781,77.792,77.772,77.777,86630000.0
2007-03-30 14:26:00,77.761,77.784,77.752,77.784,76040000.0
2007-03-30 14:27:00,77.749,77.774,77.744,77.774,81420000.0
2007-03-30 14:28:00,77.743,77.771,77.743,77.751,52550000.0
2007-03-30 14:29:00,77.763,77.778,77.739,77.752,120000000.0
2007-03-30 14:30:00,77.759,77.82,77.758,77.803,19090000.0
2007-03-30 14:31:00,77.825,77.825,77.783,77.822,86630000.0
2007-03-30 14:32:00,77.8,77.821,77.796,77.819,62800000.0
2007-03-30 14:33:00,77.809,77.83,77.795,77.823,123390000.0
2007-03-30 14:34:00,77.811,77.831,77.801,77.831,16000000.0
2007-03-30 14:35:00,77.824,77.869,77.824,77.842,62320000.0
2007-03-30 14:36:00,77.868,77.872,77.846,77.846,115540000.0
2007-03-30 14:37:00,77.869,77.909,77.869,77.909,7130000.0
2007-03-30 14:38:00,77.902,77.945,77.889,77.925,55990000.0
2007-03-30 14:39:00,77.924,77.984,77.908,77.908,118570000.0
2007-03-30 14:40:00,77.934,77.937,77.912,77.923,25130000.0
2007-03-30 14:41:00,77.937,77.954,77.907,77.954,59750000.0
2007-03-30 14:42:00,77.944,77.949,77.91,77.914,116410000.0
2007-03-30 14:43:00,77.886,77.911,77.88,77.88,23840000.0
2007-03-30 14:44:00,77.871,77.907,77.858,77.864,58940000.0
2007-03-30 14:45:00,77.854,77.887,77.851,77.862,116520000.0
2007-03-30 14:46:00,77.869,77.869,77.861,77.861,5480000.0
2007-03-30 14:47:00,77.851,77.888,77.836,77.866,136390000.0
2007-03-30 14:48:00,77.834,77.877,77.834,77.852,121240000.0
2007-03-30 14:49:00,77.848,77.89,77.848,77.868,123490000.0
2007-03-30 14:50:00,77.906,77.906,77.871,77.871,121240000.0
2007-03-30 14:51:00,77.896,77.896,77.848,77.88,129160000.0
2007-03-30 14:52:00,77.853,77.891,77.853,77.853,68290000.0
2007-03-30 14:53:00,77.869,77.917,77.869,77.893,88040000.0
2007-03-30 14:54:00,77.914,77.931,77.88,77.908,77830000.0
2007-03-30 14:55:00,77.882,77.922,77.876,77.922,82240000.0
2007-03-30 14:56:00,77.914,77.919,77.84,77.84,58080000.0
2007-03-30 14:57:00,77.857,77.895,77.849,77.895,112650000.0
2007-03-30 14:58:00,77.858,77.866,77.841,77.852,18480000.0
2007-03-30 14:59:00,77.882,77.885,77.836,77.836,117520000.0
2007-03-30 15:00:00,77.875,77.875,77.838,77.85,72050000.0
2007-03-30 15:01:00,77.878,77.881,77.84,77.84,89820000.0
2007-03-30 15:02:00,77.829,77.86,77.825,77.855,83750000.0
2007-03-30 15:03:00,77.845,77.87,77.824,77.87,86170000.0
2007-03-30 15:04:00,77.881,77.881,77.841,77.845,58560000.0
2007-03-30 15:05:00,77.874,77.878,77.839,77.841,117650000.0
2007-03-30 15:06:00,77.885,77.894,77.857,77.875,16040000.0
2007-03-30 15:07:00,77.854,77.892,77.851,77.892,18920000.0
2007-03-30 15:08:00,77.864,77.896,77.859,77.896,52930000.0
2007-03-30 15:09:00,77.889,77.912,77.875,77.895,115560000.0
2007-03-30 15:10:00,77.906,77.907,77.886,77.887,13450000.0
2007-03-30 15:11:00,77.886,77.917,77.886,77.887,79910000.0
2007-03-30 15:12:00,77.893,77.938,77.893,77.901,82230000.0
2007-03-30 15:13:00,77.91,77.944,77.88,77.911,57240000.0
2007-03-30 15:14:00,77.894,77.894,77.856,77.863,118450000.0
2007-03-30 15:15:00,77.861,77.871,77.839,77.842,25710000.0
2007-03-30 15:16:00,77.845,77.88,77.835,77.88,13450000.0
2007-03-30 15:17:00,77.859,77.89,77.843,77.843,71040000.0
2007-03-30 15:18:00,77.848,77.885,77.848,77.854,89240000.0
2007-03-30 15:19:00,77.891,77.901,77.856,77.862,54290000.0
2007-03-30 15:20:00,77.874,77.907,77.867,77.904,112130000.0
2007-03-30 15:21:00,77.897,77.897,77.878,77.878,7740000.0
2007-03-30 15:22:00,77.896,77.9,77.855,77.881,19430000.0
2007-03-30 15:23:00,77.842,77.864,77.835,77.841,116460000.0
2007-03-30 15:24:00,77.849,77.861,77.838,77.861,14010000.0
2007-03-30 15:25:00,77.855,77.864,77.837,77.864,88460000.0
2007-03-30 15:27:00,77.868,77.872,77.843,77.843,114660000.0
2007-03-30 15:28:00,77.823,77.844,77.819,77.844,10740000.0
2007-03-30 15:29:00,77.84,77.857,77.833,77.845,130020000.0
2007-03-30 15:30:00,77.818,77.851,77.818,77.846,129240000.0
2007-03-30 15:31:00,77.822,77.848,77.822,77.848,61030000.0
2007-03-30 15:32:00,77.82,77.845,77.82,77.82,91540000.0
2007-03-30 15:33:00,77.83,77.865,77.824,77.865,74420000.0
2007-03-30 15:34:00,77.855,77.862,77.827,77.847,79750000.0
2007-03-30 15:35:00,77.856,77.862,77.836,77.85,56380000.0
2007-03-30 15:36:00,77.844,77.881,77.836,77.842,115490000.0
2007-03-30 15:37:00,77.858,77.858,77.84,77.84,12630000.0
2007-03-30 15:38:00,77.857,77.863,77.854,77.857,78210000.0
2007-03-30 15:39:00,77.85,77.871,77.85,77.867,87450000.0
2007-03-30 15:40:00,77.857,77.863,77.853,77.859,56690000.0
2007-03-30 15:41:00,77.85,77.861,77.824,77.824,116470000.0
2007-03-30 15:42:00,77.848,77.892,77.841,77.883,15440000.0
2007-03-30 15:43:00,77.873,77.876,77.848,77.848,15960000.0
2007-03-30 15:44:00,77.84,77.895,77.84,77.895,65480000.0
2007-03-30 15:45:00,77.873,77.935,77.853,77.898,98140000.0
2007-03-30 15:46:00,77.91,77.939,77.893,77.893,66730000.0
2007-03-30 15:47:00,77.897,77.907,77.86,77.874,110620000.0
2007-03-30 15:48:00,77.905,77.905,77.866,77.866,148800000.0
2007-03-30 15:49:00,77.87,77.888,77.845,77.872,136970000.0
2007-03-30 15:50:00,77.838,77.854,77.802,77.836,140780000.0
2007-03-30 15:51:00,77.824,77.86,77.819,77.838,126410000.0
2007-03-30 15:52:00,77.838,77.872,77.838,77.849,122890000.0
2007-03-30 15:53:00,77.862,77.882,77.856,77.882,130430000.0
2007-03-30 15:54:00,77.884,77.891,77.862,77.886,121660000.0
2007-03-30 15:55:00,77.869,77.889,77.851,77.851,71700000.0
2007-03-30 15:56:00,77.846,77.863,77.835,77.838,90960000.0
2007-03-30 15:57:00,77.831,77.878,77.831,77.862,80120000.0
2007-03-30 15:58:00,77.859,77.88,77.857,77.867,79800000.0
2007-03-30 15:59:00,77.888,77.901,77.868,77.874,56190000.0
2007-03-30 16:00:00,77.899,77.918,77.848,77.873,106720000.0
2007-03-30 16:01:00,77.888,77.918,77.888,77.916,13900000.0
2007-03-30 16:02:00,77.908,77.913,77.886,77.904,97000000.0
2007-03-30 16:03:00,77.924,77.929,77.896,77.909,63990000.0
2007-03-30 16:04:00,77.902,77.928,77.899,77.91,110290000.0
2007-03-30 16:05:00,77.902,77.915,77.883,77.883,148530000.0
2007-03-30 16:06:00,77.894,77.927,77.894,77.912,142210000.0
2007-03-30 16:07:00,77.939,77.958,77.927,77.94,132940000.0
2007-03-30 16:08:00,77.949,77.98,77.941,77.942,135280000.0
2007-03-30 16:09:00,77.935,77.978,77.935,77.971,122440000.0
2007-03-30 16:10:00,77.942,77.948,77.94,77.945,120190000.0
2007-03-30 16:11:00,77.936,77.965,77.923,77.923,121410000.0
2007-03-30 16:12:00,77.934,77.957,77.926,77.931,69290000.0
2007-03-30 16:13:00,77.922,77.942,77.916,77.942,97870000.0
2007-03-30 16:14:00,77.911,77.953,77.911,77.953,84380000.0
2007-03-30 16:15:00,77.938,77.978,77.938,77.967,85340000.0
2007-03-30 16:16:00,77.951,77.972,77.946,77.946,55860000.0
2007-03-30 16:17:00,77.966,77.967,77.924,77.94,120530000.0
2007-03-30 16:18:00,77.975,77.975,77.932,77.939,14690000.0
2007-03-30 16:19:00,77.962,77.97,77.918,77.929,124850000.0
2007-03-30 16:20:00,77.898,77.927,77.897,77.925,121560000.0
2007-03-30 16:21:00,77.912,77.931,77.904,77.911,73730000.0
2007-03-30 16:22:00,77.951,77.951,77.944,77.946,84070000.0
2007-03-30 16:23:00,77.923,77.923,77.895,77.895,82650000.0
2007-03-30 16:24:00,77.884,77.92,77.877,77.884,89500000.0
2007-03-30 16:25:00,77.915,77.915,77.881,77.884,52550000.0
2007-03-30 16:26:00,77.877,77.921,77.877,77.921,123740000.0
2007-03-30 16:27:00,77.896,77.931,77.896,77.931,6570000.0
2007-03-30 16:28:00,77.904,77.931,77.904,77.925,20110000.0
2007-03-30 16:29:00,77.919,77.959,77.919,77.959,94490000.0
2007-03-30 16:30:00,77.926,77.951,77.926,77.931,77920000.0
2007-03-30 16:31:00,77.942,77.968,77.936,77.957,84090000.0
2007-03-30 16:32:00,77.935,77.935,77.924,77.924,58800000.0
2007-03-30 16:33:00,77.963,77.963,77.933,77.957,115340000.0
2007-03-30 16:34:00,77.931,77.931,77.915,77.918,9470000.0
2007-03-30 16:35:00,77.956,77.956,77.912,77.915,56560000.0
2007-03-30 16:36:00,77.94,77.948,77.906,77.906,109020000.0
2007-03-30 16:37:00,77.92,77.943,77.92,77.925,17120000.0
2007-03-30 16:38:00,77.943,77.943,77.919,77.94,130770000.0
2007-03-30 16:39:00,77.903,77.958,77.903,77.939,139900000.0
2007-03-30 16:40:00,77.927,77.948,77.914,77.922,131190000.0
2007-03-30 16:41:00,77.913,77.95,77.913,77.937,118450000.0
2007-03-30 16:42:00,77.925,77.968,77.925,77.955,69170000.0
2007-03-30 16:43:00,77.924,77.929,77.917,77.917,87250000.0
2007-03-30 16:44:00,77.943,77.953,77.919,77.946,77870000.0
2007-03-30 16:45:00,77.955,77.955,77.909,77.927,80070000.0
2007-03-30 16:46:00,77.935,77.935,77.904,77.904,61070000.0
2007-03-30 16:47:00,77.907,77.914,77.877,77.891,118200000.0
2007-03-30 16:48:00,77.876,77.912,77.876,77.897,21290000.0
2007-03-30 16:49:00,77.859,77.881,77.851,77.851,76280000.0
2007-03-30 16:50:00,77.857,77.857,77.849,77.849,99000000.0
2007-03-30 16:51:00,77.897,77.897,77.828,77.851,83260000.0
2007-03-30 16:52:00,77.855,77.855,77.799,77.804,81010000.0
2007-03-30 16:53:00,77.808,77.832,77.799,77.81,102500000.0
2007-03-30 16:54:00,77.799,77.824,77.766,77.766,60590000.0
2007-03-30 16:55:00,77.772,77.798,77.772,77.784,71650000.0
2007-03-30 16:56:00,77.788,77.804,77.768,77.773,113860000.0
2007-03-30 16:57:00,77.792,77.792,77.745,77.775,131260000.0
2007-03-30 16:58:00,77.805,77.817,77.775,77.793,97570000.0
2007-03-30 16:59:00,77.761,77.785,77.701,77.716,65690000.0
2007-03-30 17:00:00,77.702,77.737,77.698,77.719,90230000.0
2007-03-30 17:01:00,77.738,77.8,77.738,77.8,88320000.0
2007-03-30 17:02:00,77.769,77.792,77.763,77.763,73680000.0
2007-03-30 17:03:00,77.785,77.79,77.761,77.761,26500000.0
2007-03-30 17:04:00,77.783,77.789,77.764,77.771,62390000.0
2007-03-30 17:05:00,77.769,77.807,77.769,77.803,42230000.0
2007-03-30 17:06:00,77.789,77.816,77.789,77.805,110220000.0
2007-03-30 17:07:00,77.765,77.789,77.746,77.746,78270000.0
2007-03-30 17:08:00,77.755,77.755,77.654,77.654,139030000.0
2007-03-30 17:09:00,77.645,77.699,77.633,77.675,52110000.0
2007-03-30 17:10:00,77.676,77.755,77.676,77.741,152050000.0
2007-03-30 17:11:00,77.715,77.738,77.705,77.729,116720000.0
2007-03-30 17:12:00,77.703,77.71,77.674,77.674,107540000.0
2007-03-30 17:13:00,77.672,77.678,77.63,77.638,132270000.0
2007-03-30 17:14:00,77.639,77.639,77.52,77.52,149750000.0
2007-03-30 17:15:00,77.497,77.519,77.486,77.489,73830000.0
2007-03-30 17:16:00,77.509,77.563,77.509,77.545,138190000.0
2007-03-30 17:17:00,77.579,77.579,77.496,77.496,138150000.0
2007-03-30 17:18:00,77.516,77.524,77.5,77.518,95890000.0
2007-03-30 17:19:00,77.531,77.575,77.511,77.527,49510000.0
2007-03-30 17:20:00,77.52,77.55,77.508,77.525,161350000.0
2007-03-30 17:21:00,77.491,77.505,77.448,77.467,154280000.0
2007-03-30 17:22:00,77.481,77.5,77.463,77.463,142970000.0
2007-03-30 17:23:00,77.469,77.501,77.469,77.495,86040000.0
2007-03-30 17:24:00,77.521,77.563,77.506,77.552,133730000.0
2007-03-30 17:25:00,77.568,77.568,77.502,77.522,146090000.0
2007-03-30 17:26:00,77.5,77.517,77.448,77.456,68120000.0
2007-03-30 17:27:00,77.445,77.468,77.419,77.419,97950000.0
2007-03-30 17:28:00,77.407,77.424,77.394,77.411,63550000.0
2007-03-30 17:29:00,77.392,77.392,77.356,77.385,98610000.0
2007-03-30 17:30:00,77.403,77.445,77.403,77.419,63180000.0
2007-03-30 17:31:00,77.434,77.482,77.433,77.482,111290000.0
2007-03-30 17:32:00,77.453,77.485,77.444,77.467,140950000.0
2007-03-30 17:33:00,77.456,77.486,77.452,77.485,141470000.0
2007-03-30 17:34:00,77.471,77.477,77.444,77.444,135610000.0
2007-03-30 17:35:00,77.43,77.443,77.427,77.435,127800000.0
2007-03-30 17:36:00,77.437,77.52,77.434,77.52,131730000.0
2007-03-30 17:37:00,77.511,77.511,77.465,77.465,119730000.0
2007-03-30 17:38:00,77.467,77.495,77.465,77.495,119940000.0
2007-03-30 17:39:00,77.463,77.493,77.454,77.493,70870000.0
2007-03-30 17:40:00,77.468,77.53,77.468,77.53,92840000.0
2007-03-30 17:41:00,77.54,77.54,77.485,77.493,77520000.0
2007-03-30 17:42:00,77.486,77.489,77.451,77.451,83820000.0
2007-03-30 17:43:00,77.468,77.476,77.404,77.404,59100000.0
2007-03-30 17:44:00,77.413,77.442,77.397,77.4,117550000.0
2007-03-30 17:45:00,77.394,77.411,77.38,77.403,18450000.0
2007-03-30 17:46:00,77.354,77.383,77.315,77.315,122870000.0
2007-03-30 17:47:00,77.319,77.328,77.284,77.284,126450000.0
2007-03-30 17:48:00,77.293,77.299,77.251,77.254,123930000.0
2007-03-30 17:49:00,77.272,77.317,77.259,77.306,71290000.0
2007-03-30 17:50:00,77.33,77.403,77.323,77.399,91760000.0
2007-03-30 17:51:00,77.41,77.422,77.394,77.396,75050000.0
2007-03-30 17:52:00,77.395,77.408,77.358,77.373,87840000.0
2007-03-30 17:53:00,77.362,77.388,77.349,77.375,58410000.0
2007-03-30 17:54:00,77.4,77.435,77.392,77.408,123320000.0
2007-03-30 17:55:00,77.432,77.479,77.432,77.435,11720000.0
2007-03-30 17:56:00,77.414,77.477,77.414,77.428,50030000.0
2007-03-30 17:57:00,77.426,77.488,77.426,77.46,166050000.0
2007-03-30 17:58:00,77.428,77.435,77.401,77.435,157390000.0
2007-03-30 17:59:00,77.431,77.445,77.41,77.429,149410000.0
2007-03-30 18:00:00,77.452,77.452,77.399,77.412,91180000.0
2007-03-30 18:01:00,77.423,77.423,77.377,77.397,122470000.0
2007-03-30 18:02:00,77.369,77.388,77.358,77.365,154100000.0
2007-03-30 18:03:00,77.376,77.412,77.356,77.396,66570000.0
2007-03-30 18:04:00,77.376,77.376,77.368,77.374,103230000.0
2007-03-30 18:05:00,77.385,77.407,77.366,77.396,67710000.0
2007-03-30 18:06:00,77.364,77.388,77.357,77.358,84890000.0
2007-03-30 18:07:00,77.375,77.392,77.353,77.384,65150000.0
2007-03-30 18:08:00,77.375,77.405,77.357,77.405,113970000.0
2007-03-30 18:09:00,77.403,77.429,77.403,77.426,137950000.0
2007-03-30 18:10:00,77.441,77.441,77.414,77.414,138710000.0
2007-03-30 18:11:00,77.422,77.448,77.422,77.431,124600000.0
2007-03-30 18:12:00,77.445,77.448,77.388,77.402,134560000.0
2007-03-30 18:13:00,77.375,77.41,77.356,77.356,122720000.0
2007-03-30 18:14:00,77.327,77.327,77.292,77.308,123800000.0
2007-03-30 18:15:00,77.273,77.29,77.246,77.253,131800000.0
2007-03-30 18:16:00,77.248,77.322,77.248,77.322,68810000.0
2007-03-30 18:17:00,77.304,77.32,77.296,77.305,83830000.0
2007-03-30 18:18:00,77.298,77.323,77.294,77.307,77190000.0
2007-03-30 18:19:00,77.321,77.352,77.318,77.352,91200000.0
2007-03-30 18:20:00,77.354,77.425,77.354,77.408,58590000.0
2007-03-30 18:21:00,77.407,77.428,77.396,77.409,121490000.0
2007-03-30 18:22:00,77.435,77.447,77.405,77.447,18020000.0
2007-03-30 18:23:00,77.449,77.486,77.418,77.425,118190000.0
2007-03-30 18:24:00,77.432,77.451,77.417,77.423,130290000.0
2007-03-30 18:25:00,77.428,77.437,77.396,77.401,122840000.0
2007-03-30 18:26:00,77.421,77.421,77.375,77.386,124260000.0
2007-03-30 18:27:00,77.407,77.41,77.387,77.409,70200000.0
2007-03-30 18:28:00,77.416,77.419,77.386,77.4,93320000.0
2007-03-30 18:29:00,77.379,77.424,77.379,77.424,79090000.0
2007-03-30 18:30:00,77.418,77.45,77.398,77.404,88920000.0
2007-03-30 18:31:00,77.425,77.447,77.402,77.428,59050000.0
2007-03-30 18:32:00,77.441,77.452,77.426,77.437,113410000.0
2007-03-30 18:33:00,77.498,77.498,77.442,77.472,16740000.0
2007-03-30 18:34:00,77.486,77.486,77.447,77.46,125690000.0
2007-03-30 18:35:00,77.454,77.493,77.454,77.493,126510000.0
2007-03-30 18:36:00,77.484,77.489,77.465,77.479,121890000.0
2007-03-30 18:38:00,77.47,77.482,77.459,77.459,98110000.0
2007-03-30 18:39:00,77.518,77.518,77.472,77.483,76820000.0
2007-03-30 18:40:00,77.45,77.463,77.444,77.448,91300000.0
2007-03-30 18:41:00,77.444,77.472,77.444,77.468,62820000.0
2007-03-30 18:42:00,77.474,77.474,77.445,77.466,122520000.0
2007-03-30 18:43:00,77.455,77.455,77.451,77.451,7690000.0
2007-03-30 18:44:00,77.456,77.473,77.451,77.451,66590000.0
2007-03-30 18:45:00,77.485,77.485,77.446,77.453,94030000.0
2007-03-30 18:46:00,77.457,77.472,77.454,77.458,70330000.0
2007-03-30 18:47:00,77.469,77.476,77.463,77.469,113870000.0
2007-03-30 18:48:00,77.476,77.481,77.462,77.464,148100000.0
2007-03-30 18:49:00,77.47,77.501,77.466,77.501,138090000.0
2007-03-30 18:50:00,77.5,77.507,77.474,77.479,136650000.0
2007-03-30 18:51:00,77.495,77.495,77.48,77.48,131690000.0
2007-03-30 18:52:00,77.488,77.488,77.472,77.472,140610000.0
2007-03-30 18:53:00,77.483,77.496,77.482,77.482,127310000.0
2007-03-30 18:54:00,77.493,77.493,77.457,77.471,126170000.0
2007-03-30 18:55:00,77.445,77.463,77.445,77.456,77390000.0
2007-03-30 18:56:00,77.466,77.477,77.466,77.474,92470000.0
2007-03-30 18:57:00,77.484,77.489,77.479,77.48,80840000.0
2007-03-30 18:58:00,77.488,77.493,77.472,77.478,86780000.0
2007-03-30 18:59:00,77.505,77.505,77.482,77.482,55920000.0
2007-03-30 19:00:00,77.501,77.521,77.494,77.508,123280000.0
2007-03-30 19:01:00,77.482,77.504,77.482,77.499,18020000.0
2007-03-30 19:03:00,77.506,77.506,77.483,77.483,93310000.0
2007-03-30 19:04:00,77.496,77.511,77.494,77.507,113700000.0
2007-03-30 19:05:00,77.48,77.502,77.48,77.501,154900000.0
2007-03-30 19:06:00,77.5,77.5,77.48,77.496,65020000.0
2007-03-30 19:07:00,77.47,77.489,77.466,77.489,99320000.0
2007-03-30 19:08:00,77.483,77.485,77.471,77.478,62330000.0
2007-03-30 19:09:00,77.475,77.491,77.473,77.473,92890000.0
2007-03-30 19:10:00,77.475,77.486,77.472,77.486,71730000.0
2007-03-30 19:12:00,77.497,77.497,77.461,77.461,135480000.0
2007-03-30 19:13:00,77.477,77.48,77.475,77.477,136750000.0
2007-03-30 19:14:00,77.465,77.465,77.45,77.457,136040000.0
2007-03-30 19:15:00,77.454,77.482,77.454,77.46,139230000.0
2007-03-30 19:16:00,77.467,77.468,77.46,77.461,124710000.0
2007-03-30 19:17:00,77.473,77.473,77.449,77.449,128970000.0
2007-03-30 19:18:00,77.482,77.484,77.454,77.454,117320000.0
2007-03-30 19:19:00,77.442,77.465,77.442,77.465,65940000.0
2007-03-30 19:20:00,77.445,77.457,77.445,77.452,87750000.0
2007-03-30 19:21:00,77.446,77.465,77.441,77.441,73090000.0
2007-03-30 19:22:00,77.458,77.46,77.457,77.458,84430000.0
2007-03-30 19:23:00,77.45,77.46,77.442,77.45,54830000.0
2007-03-30 19:24:00,77.462,77.465,77.453,77.465,120070000.0
2007-03-30 19:25:00,77.453,77.453,77.439,77.443,17840000.0
2007-03-30 19:26:00,77.47,77.493,77.463,77.481,161150000.0
2007-03-30 19:27:00,77.512,77.512,77.496,77.506,107270000.0
2007-03-30 19:28:00,77.527,77.527,77.507,77.514,111470000.0
2007-03-30 19:30:00,77.513,77.53,77.506,77.53,72380000.0
2007-03-30 19:31:00,77.509,77.526,77.509,77.521,99810000.0
2007-03-30 19:32:00,77.495,77.512,77.482,77.504,53640000.0
2007-03-30 19:33:00,77.509,77.516,77.503,77.516,45380000.0
2007-03-30 19:34:00,77.49,77.505,77.483,77.483,81280000.0
2007-03-30 19:35:00,77.471,77.494,77.471,77.487,63450000.0
2007-03-30 19:36:00,77.497,77.497,77.481,77.489,121680000.0
2007-03-30 19:38:00,77.47,77.495,77.464,77.495,97910000.0
2007-03-30 19:39:00,77.506,77.512,77.485,77.512,109890000.0
2007-03-30 19:40:00,77.493,77.514,77.493,77.514,120340000.0
2007-03-30 19:41:00,77.508,77.521,77.498,77.512,106710000.0
2007-03-30 19:42:00,77.491,77.524,77.486,77.505,98930000.0
2007-03-30 19:43:00,77.479,77.487,77.479,77.485,74790000.0
2007-03-30 19:44:00,77.474,77.492,77.464,77.47,58390000.0
2007-03-30 19:45:00,77.51,77.51,77.465,77.494,62900000.0
2007-03-30 19:46:00,77.468,77.482,77.462,77.462,77240000.0
2007-03-30 19:47:00,77.478,77.483,77.464,77.477,51040000.0
2007-03-30 19:48:00,77.469,77.491,77.467,77.478,79130000.0
2007-03-30 19:49:00,77.497,77.505,77.491,77.491,72540000.0
2007-03-30 19:51:00,77.497,77.5,77.482,77.482,94470000.0
2007-03-30 19:52:00,77.481,77.504,77.481,77.504,115330000.0
2007-03-30 19:53:00,77.484,77.499,77.484,77.499,120970000.0
2007-03-30 19:54:00,77.507,77.507,77.481,77.484,106510000.0
2007-03-30 19:55:00,77.498,77.498,77.48,77.492,106150000.0
2007-03-30 19:56:00,77.464,77.471,77.464,77.471,29620000.0
2007-03-30 19:57:00,77.493,77.501,77.479,77.501,25740000.0
2007-03-30 19:58:00,77.505,77.518,77.505,77.507,74980000.0
2007-03-30 19:59:00,77.499,77.526,77.499,77.526,117600000.0
2007-03-30 20:00:00,77.534,77.534,77.519,77.524,63030000.0
2007-03-30 20:01:00,77.505,77.509,77.504,77.505,97820000.0
2007-03-30 20:03:00,77.537,77.537,77.512,77.516,90640000.0
2007-03-30 20:04:00,77.513,77.537,77.513,77.52,90630000.0
2007-03-30 20:05:00,77.504,77.535,77.504,77.535,94190000.0
2007-03-30 20:06:00,77.537,77.537,77.502,77.518,84610000.0
2007-03-30 20:08:00,77.517,77.534,77.516,77.534,118470000.0
2007-03-30 20:09:00,77.54,77.546,77.538,77.544,67090000.0
2007-03-30 20:10:00,77.52,77.538,77.52,77.538,7590000.0
2007-03-30 20:11:00,77.522,77.557,77.522,77.557,95960000.0
2007-03-30 20:12:00,77.556,77.576,77.542,77.542,91670000.0
2007-03-30 20:13:00,77.531,77.542,77.531,77.542,117430000.0
2007-03-30 20:14:00,77.52,77.53,77.508,77.508,96270000.0
2007-03-30 20:15:00,77.535,77.543,77.525,77.535,57830000.0
2007-03-30 20:16:00,77.533,77.556,77.533,77.554,59490000.0
2007-03-30 20:17:00,77.561,77.561,77.531,77.554,72060000.0
2007-03-30 20:18:00,77.556,77.56,77.555,77.559,58780000.0
2007-03-30 20:19:00,77.533,77.542,77.533,77.537,7400000.0
2007-03-30 20:20:00,77.555,77.555,77.534,77.541,61300000.0
2007-03-30 20:21:00,77.553,77.553,77.532,77.539,42470000.0
2007-03-30 20:22:00,77.527,77.54,77.523,77.54,96360000.0
2007-03-30 20:23:00,77.527,77.537,77.527,77.527,100280000.0
2007-03-30 20:24:00,77.553,77.553,77.527,77.541,91190000.0
2007-03-30 20:25:00,77.519,77.526,77.512,77.526,47010000.0
2007-03-30 20:26:00,77.509,77.517,77.509,77.509,45040000.0
2007-03-30 20:27:00,77.518,77.533,77.512,77.533,72500000.0
2007-03-30 20:28:00,77.521,77.551,77.521,77.539,95270000.0
2007-03-30 20:29:00,77.556,77.578,77.54,77.566,109260000.0
2007-03-30 20:30:00,77.615,77.615,77.576,77.576,99190000.0
2007-03-30 20:31:00,77.582,77.582,77.554,77.56,96720000.0
2007-03-30 20:32:00,77.546,77.563,77.536,77.539,90890000.0
2007-03-30 20:33:00,77.559,77.559,77.559,77.559,1690000.0
2007-03-30 20:34:00,77.565,77.566,77.551,77.558,97450000.0
2007-03-30 20:36:00,77.564,77.564,77.554,77.554,6200000.0
2007-03-30 20:37:00,77.557,77.559,77.556,77.558,62230000.0
2007-03-30 20:38:00,77.587,77.594,77.566,77.594,83280000.0
2007-03-30 20:39:00,77.589,77.591,77.565,77.591,121200000.0
2007-03-30 20:40:00,77.568,77.59,77.56,77.571,145620000.0
2007-03-30 20:41:00,77.565,77.589,77.565,77.569,124220000.0
2007-03-30 20:42:00,77.58,77.58,77.567,77.567,91630000.0
2007-03-30 20:43:00,77.574,77.579,77.568,77.569,103210000.0
2007-03-30 20:44:00,77.586,77.594,77.579,77.589,107740000.0
2007-03-30 20:45:00,77.615,77.615,77.591,77.6,151490000.0
2007-03-30 20:46:00,77.584,77.602,77.573,77.602,99560000.0
2007-03-30 20:47:00,77.595,77.61,77.585,77.598,60220000.0
2007-03-30 20:48:00,77.594,77.594,77.568,77.592,66670000.0
2007-03-30 20:49:00,77.582,77.595,77.576,77.589,13710000.0
2007-03-30 20:50:00,77.581,77.581,77.556,77.58,179110000.0
2007-03-30 20:51:00,77.582,77.582,77.553,77.576,143280000.0
2007-03-30 20:52:00,77.573,77.593,77.568,77.585,98380000.0
2007-03-30 20:53:00,77.581,77.603,77.577,77.592,75500000.0
2007-03-30 20:54:00,77.602,77.618,77.597,77.617,96400000.0
2007-03-30 20:55:00,77.602,77.627,77.598,77.598,15260000.0
2007-03-30 20:56:00,77.595,77.595,77.579,77.58,131280000.0
2007-03-30 20:57:00,77.605,77.619,77.595,77.601,154230000.0
2007-03-30 20:58:00,77.588,77.6,77.572,77.575,117190000.0
2007-03-30 20:59:00,77.566,77.599,77.566,77.599,128860000.0
2007-03-30 21:00:00,77.576,77.611,77.559,77.565,135730000.0
2007-03-30 21:01:00,77.569,77.572,77.564,77.565,110520000.0
2007-03-30 21:03:00,77.604,77.604,77.591,77.591,59340000.0
2007-03-30 21:05:00,77.594,77.594,77.589,77.593,114160000.0
2007-03-30 21:06:00,77.585,77.618,77.579,77.579,99320000.0
2007-03-30 21:07:00,77.561,77.562,77.553,77.556,18020000.0
2007-03-30 21:08:00,77.548,77.563,77.548,77.557,64710000.0
2007-03-30 21:09:00,77.582,77.582,77.555,77.555,126120000.0
2007-03-30 21:10:00,77.558,77.56,77.556,77.558,87360000.0
2007-03-30 21:12:00,77.595,77.595,77.568,77.568,97180000.0
2007-03-30 21:13:00,77.593,77.598,77.592,77.597,74180000.0
2007-03-30 21:14:00,77.606,77.608,77.601,77.606,94340000.0
2007-03-30 21:15:00,77.643,77.643,77.623,77.623,115070000.0
2007-03-30 21:17:00,77.608,77.614,77.602,77.614,61200000.0
2007-03-30 21:18:00,77.629,77.641,77.621,77.621,43570000.0
2007-03-30 21:19:00,77.632,77.658,77.632,77.646,72760000.0
2007-03-30 21:20:00,77.662,77.673,77.662,77.664,88660000.0
2007-03-30 21:21:00,77.684,77.684,77.663,77.663,59730000.0
2007-03-30 21:22:00,77.642,77.642,77.63,77.637,81300000.0
2007-03-30 21:23:00,77.645,77.647,77.636,77.638,117430000.0
2007-03-30 21:24:00,77.66,77.66,77.622,77.638,74320000.0
2007-03-30 21:25:00,77.626,77.633,77.621,77.627,76290000.0
2007-03-30 21:26:00,77.636,77.636,77.629,77.629,70770000.0
2007-03-30 21:27:00,77.639,77.645,77.629,77.629,101300000.0
2007-03-30 21:28:00,77.634,77.636,77.626,77.626,106690000.0
2007-03-30 21:29:00,77.634,77.634,77.619,77.633,84370000.0
2007-03-30 21:30:00,77.651,77.651,77.633,77.633,72380000.0
2007-03-30 21:32:00,77.617,77.619,77.614,77.619,101420000.0
2007-03-30 21:33:00,77.656,77.656,77.649,77.649,111850000.0
2007-03-30 21:35:00,77.627,77.63,77.625,77.627,117920000.0
2007-03-30 21:36:00,77.663,77.664,77.648,77.656,141360000.0
2007-03-30 21:39:00,77.674,77.674,77.639,77.639,113270000.0
2007-03-30 21:40:00,77.65,77.657,77.648,77.656,76540000.0
2007-03-30 21:42:00,77.673,77.673,77.637,77.643,87810000.0
2007-03-30 21:43:00,77.648,77.648,77.639,77.64,88280000.0
2007-03-30 21:44:00,77.648,77.65,77.647,77.648,65330000.0
2007-03-30 21:45:00,77.678,77.678,77.67,77.67,100130000.0
2007-03-30 21:47:00,77.638,77.641,77.636,77.64,94050000.0
2007-03-30 21:48:00,77.634,77.655,77.634,77.655,100080000.0
2007-03-30 21:49:00,77.648,77.648,77.639,77.64,66560000.0
2007-03-30 21:50:00,77.648,77.648,77.639,77.639,105480000.0
2007-03-30 21:51:00,77.673,77.673,77.633,77.633,100830000.0
2007-03-30 21:54:00,77.662,77.662,77.632,77.632,71040000.0
2007-03-30 21:56:00,77.617,77.619,77.615,77.618,60270000.0
2007-03-30 21:57:00,77.628,77.63,77.623,77.627,111870000.0
2007-03-30 21:59:00,77.604,77.61,77.602,77.609,114830000.0
2007-03-30 22:00:00,77.62,77.643,77.613,77.613,79790000.0
2007-03-30 22:01:00,77.601,77.614,77.601,77.614,58380000.0
2007-03-30 22:02:00,77.607,77.615,77.603,77.615,81530000.0
2007-03-30 22:03:00,77.623,77.624,77.614,77.618,133700000.0
2007-03-30 22:04:00,77.622,77.622,77.605,77.608,129860000.0
2007-03-30 22:05:00,77.598,77.605,77.592,77.605,81840000.0
2007-03-30 22:06:00,77.635,77.636,77.624,77.625,90760000.0
2007-03-30 22:07:00,77.611,77.611,77.594,77.594,111210000.0
2007-03-30 22:08:00,77.601,77.61,77.6,77.607,113270000.0
2007-03-30 22:09:00,77.614,77.614,77.601,77.609,76670000.0
2007-03-30 22:11:00,77.599,77.607,77.59,77.59,31930000.0
2007-03-30 22:12:00,77.624,77.624,77.602,77.602,52860000.0
2007-03-30 22:13:00,77.607,77.607,77.601,77.601,73470000.0
2007-03-30 22:14:00,77.608,77.608,77.599,77.599,60180000.0
2007-03-30 22:15:00,77.61,77.622,77.596,77.596,11830000.0
2007-03-30 22:16:00,77.597,77.597,77.589,77.589,71580000.0
2007-03-30 22:18:00,77.614,77.614,77.595,77.6,65180000.0
2007-03-30 22:19:00,77.588,77.59,77.586,77.588,70980000.0
2007-03-30 22:21:00,77.62,77.62,77.614,77.617,84090000.0
2007-03-30 22:23:00,77.578,77.579,77.575,77.576,37560000.0
2007-03-30 22:24:00,77.606,77.609,77.606,77.608,65580000.0
2007-03-30 22:27:00,77.592,77.598,77.591,77.591,57100000.0
2007-03-30 22:30:00,77.627,77.627,77.618,77.618,116200000.0
2007-03-30 22:31:00,77.599,77.599,77.595,77.597,69990000.0
2007-03-30 22:32:00,77.586,77.597,77.586,77.597,84150000.0
2007-03-30 22:33:00,77.591,77.603,77.591,77.597,99100000.0
2007-03-30 22:34:00,77.604,77.604,77.591,77.599,101540000.0
2007-03-30 22:35:00,77.588,77.588,77.582,77.587,36210000.0
2007-03-30 22:36:00,77.614,77.614,77.581,77.581,31160000.0
2007-03-30 22:38:00,77.569,77.576,77.568,77.576,21260000.0
2007-03-30 22:39:00,77.598,77.599,77.597,77.598,33170000.0
2007-03-30 22:40:00,77.586,77.588,77.581,77.582,67790000.0
2007-03-30 22:42:00,77.604,77.604,77.586,77.586,99040000.0
2007-03-30 22:43:00,77.593,77.596,77.59,77.59,81930000.0
2007-03-30 22:44:00,77.579,77.579,77.577,77.577,29720000.0
2007-03-30 22:45:00,77.608,77.608,77.588,77.588,5260000.0
2007-03-30 22:46:00,77.587,77.587,77.579,77.58,60310000.0
2007-03-30 22:47:00,77.587,77.59,77.587,77.588,69600000.0
2007-03-30 22:48:00,77.583,77.608,77.583,77.604,108820000.0
2007-03-30 22:49:00,77.588,77.59,77.587,77.589,84790000.0
2007-03-30 22:50:00,77.578,77.579,77.576,77.578,145260000.0
2007-03-30 22:51:00,77.587,77.587,77.587,77.587,1690000.0
2007-03-30 22:54:00,77.607,77.609,77.605,77.608,34660000.0
2007-03-30 22:55:00,77.566,77.569,77.566,77.567,57510000.0
2007-03-30 22:56:00,77.576,77.577,77.576,77.577,25580000.0
2007-03-30 22:57:00,77.587,77.588,77.585,77.587,22750000.0
2007-04-02 02:00:00,77.59,77.59,77.564,77.575,98580000.0
2007-04-02 02:01:00,77.584,77.605,77.584,77.605,52040000.0
2007-04-02 02:02:00,77.593,77.593,77.575,77.581,73100000.0
2007-04-02 02:03:00,77.606,77.609,77.588,77.596,64640000.0
2007-04-02 02:04:00,77.593,77.621,77.593,77.621,82870000.0
2007-04-02 02:05:00,77.608,77.611,77.594,77.611,62100000.0
2007-04-02 02:06:00,77.644,77.644,77.63,77.635,118920000.0
2007-04-02 02:07:00,77.625,77.633,77.614,77.628,119710000.0
2007-04-02 02:08:00,77.635,77.635,77.622,77.624,106990000.0
2007-04-02 02:09:00,77.642,77.653,77.635,77.653,108450000.0
2007-04-02 02:10:00,77.672,77.69,77.635,77.684,118540000.0
2007-04-02 02:11:00,77.703,77.703,77.658,77.664,119010000.0
2007-04-02 02:12:00,77.659,77.672,77.652,77.67,121830000.0
2007-04-02 02:13:00,77.654,77.66,77.64,77.648,96190000.0
2007-04-02 02:14:00,77.656,77.657,77.65,77.655,53040000.0
2007-04-02 02:15:00,77.689,77.697,77.663,77.696,81560000.0
2007-04-02 02:16:00,77.708,77.712,77.694,77.697,56600000.0
2007-04-02 02:17:00,77.703,77.707,77.699,77.701,90440000.0
2007-04-02 02:18:00,77.693,77.716,77.693,77.7,66290000.0
2007-04-02 02:19:00,77.71,77.73,77.71,77.717,132000000.0
2007-04-02 02:20:00,77.716,77.716,77.694,77.707,108960000.0
2007-04-02 02:21:00,77.702,77.724,77.702,77.703,74030000.0
2007-04-02 02:22:00,77.692,77.697,77.689,77.695,134860000.0
2007-04-02 02:23:00,77.699,77.707,77.681,77.682,143020000.0
2007-04-02 02:24:00,77.711,77.711,77.664,77.664,145600000.0
2007-04-02 02:25:00,77.666,77.674,77.665,77.666,44390000.0
2007-04-02 02:26:00,77.65,77.655,77.644,77.648,87280000.0
2007-04-02 02:27:00,77.658,77.677,77.647,77.655,124210000.0
2007-04-02 02:28:00,77.638,77.646,77.632,77.646,132020000.0
2007-04-02 02:29:00,77.655,77.656,77.65,77.656,63560000.0
2007-04-02 02:30:00,77.691,77.692,77.663,77.672,129700000.0
2007-04-02 02:31:00,77.661,77.674,77.661,77.671,128600000.0
2007-04-02 02:32:00,77.688,77.692,77.687,77.689,99340000.0
2007-04-02 02:33:00,77.681,77.703,77.681,77.698,104780000.0
2007-04-02 02:34:00,77.701,77.703,77.69,77.703,133770000.0
2007-04-02 02:35:00,77.699,77.706,77.699,77.702,46730000.0
2007-04-02 02:36:00,77.729,77.729,77.696,77.712,134160000.0
2007-04-02 02:37:00,77.696,77.703,77.687,77.687,72810000.0
2007-04-02 02:38:00,77.702,77.705,77.693,77.697,95250000.0
2007-04-02 02:39:00,77.722,77.723,77.704,77.706,44720000.0
2007-04-02 02:40:00,77.716,77.719,77.706,77.708,61540000.0
2007-04-02 02:41:00,77.696,77.696,77.665,77.67,23470000.0
2007-04-02 02:42:00,77.657,77.668,77.644,77.654,59610000.0
2007-04-02 02:43:00,77.637,77.639,77.62,77.638,76440000.0
2007-04-02 02:44:00,77.659,77.664,77.654,77.658,80140000.0
2007-04-02 02:45:00,77.656,77.678,77.653,77.653,59100000.0
2007-04-02 02:46:00,77.656,77.656,77.649,77.655,96650000.0
2007-04-02 02:47:00,77.654,77.663,77.652,77.661,106170000.0
2007-04-02 02:48:00,77.686,77.686,77.649,77.649,99120000.0
2007-04-02 02:49:00,77.633,77.644,77.633,77.638,68070000.0
2007-04-02 02:50:00,77.648,77.656,77.648,77.656,54400000.0
2007-04-02 02:51:00,77.674,77.683,77.652,77.654,87690000.0
2007-04-02 02:52:00,77.656,77.659,77.651,77.652,65210000.0
2007-04-02 02:53:00,77.659,77.659,77.649,77.656,74690000.0
2007-04-02 02:54:00,77.671,77.675,77.652,77.658,89100000.0
2007-04-02 02:55:00,77.643,77.645,77.626,77.645,65940000.0
2007-04-02 02:56:00,77.636,77.637,77.63,77.635,92570000.0
2007-04-02 02:57:00,77.636,77.65,77.633,77.647,56330000.0
2007-04-02 02:58:00,77.642,77.652,77.642,77.647,51400000.0
2007-04-02 02:59:00,77.657,77.66,77.656,77.659,77560000.0
2007-04-02 03:00:00,77.675,77.686,77.666,77.676,84190000.0
2007-04-02 03:01:00,77.65,77.663,77.642,77.662,84370000.0
2007-04-02 03:02:00,77.649,77.675,77.644,77.652,107410000.0
2007-04-02 03:03:00,77.647,77.668,77.636,77.649,117300000.0
2007-04-02 03:04:00,77.638,77.652,77.625,77.63,104330000.0
2007-04-02 03:05:00,77.652,77.654,77.631,77.654,75630000.0
2007-04-02 03:06:00,77.644,77.658,77.639,77.654,30990000.0
2007-04-02 03:07:00,77.653,77.654,77.632,77.634,75210000.0
2007-04-02 03:09:00,77.668,77.672,77.666,77.669,74590000.0
2007-04-02 03:10:00,77.621,77.628,77.619,77.619,73560000.0
2007-04-02 03:11:00,77.631,77.631,77.61,77.61,93480000.0
2007-04-02 03:12:00,77.618,77.631,77.607,77.619,69840000.0
2007-04-02 03:13:00,77.593,77.609,77.584,77.592,120200000.0
2007-04-02 03:14:00,77.571,77.593,77.571,77.582,155880000.0
2007-04-02 03:15:00,77.6,77.6,77.562,77.562,119280000.0
2007-04-02 03:16:00,77.564,77.601,77.564,77.601,140740000.0
2007-04-02 03:17:00,77.568,77.58,77.565,77.58,81090000.0
2007-04-02 03:18:00,77.576,77.586,77.576,77.581,71990000.0
2007-04-02 03:19:00,77.577,77.577,77.525,77.525,74770000.0
2007-04-02 03:20:00,77.527,77.548,77.507,77.512,111640000.0
2007-04-02 03:21:00,77.501,77.536,77.496,77.505,56400000.0
2007-04-02 03:22:00,77.511,77.519,77.504,77.515,36810000.0
2007-04-02 03:23:00,77.523,77.553,77.523,77.54,26310000.0
2007-04-02 03:24:00,77.538,77.571,77.537,77.571,33100000.0
2007-04-02 03:25:00,77.572,77.579,77.572,77.577,56980000.0
2007-04-02 03:26:00,77.561,77.58,77.558,77.558,35330000.0
2007-04-02 03:27:00,77.57,77.579,77.56,77.579,45530000.0
2007-04-02 03:28:00,77.577,77.59,77.565,77.577,67560000.0
2007-04-02 03:29:00,77.558,77.559,77.557,77.559,105150000.0
2007-04-02 03:30:00,77.587,77.591,77.574,77.591,100140000.0
2007-04-02 03:31:00,77.578,77.597,77.578,77.586,100180000.0
2007-04-02 03:32:00,77.579,77.593,77.574,77.593,67500000.0
2007-04-02 03:33:00,77.607,77.609,77.607,77.607,152250000.0
2007-04-02 03:34:00,77.571,77.581,77.564,77.564,74080000.0
2007-04-02 03:35:00,77.55,77.574,77.547,77.573,64610000.0
2007-04-02 03:36:00,77.568,77.568,77.549,77.56,54010000.0
2007-04-02 03:37:00,77.565,77.567,77.56,77.567,14170000.0
2007-04-02 03:38:00,77.555,77.57,77.552,77.556,54370000.0
2007-04-02 03:39:00,77.57,77.581,77.547,77.551,40040000.0
2007-04-02 03:40:00,77.539,77.552,77.532,77.55,111560000.0
2007-04-02 03:41:00,77.529,77.549,77.529,77.549,111090000.0
2007-04-02 03:42:00,77.548,77.549,77.547,77.549,44910000.0
2007-04-02 03:43:00,77.531,77.537,77.531,77.537,34880000.0
2007-04-02 03:44:00,77.548,77.56,77.544,77.544,46340000.0
2007-04-02 03:45:00,77.589,77.648,77.564,77.585,75530000.0
2007-04-02 03:46:00,77.564,77.576,77.54,77.545,77690000.0
2007-04-02 03:47:00,77.536,77.56,77.536,77.543,160150000.0
2007-04-02 03:48:00,77.519,77.546,77.496,77.508,91020000.0
2007-04-02 03:49:00,77.518,77.541,77.507,77.539,59210000.0
2007-04-02 03:50:00,77.516,77.537,77.512,77.534,47060000.0
2007-04-02 03:51:00,77.515,77.543,77.515,77.543,52860000.0
2007-04-02 03:52:00,77.532,77.549,77.53,77.53,56620000.0
2007-04-02 03:53:00,77.537,77.556,77.531,77.537,66320000.0
2007-04-02 03:54:00,77.555,77.572,77.546,77.55,56570000.0
2007-04-02 03:55:00,77.546,77.573,77.546,77.572,76610000.0
2007-04-02 03:56:00,77.572,77.577,77.571,77.575,74890000.0
2007-04-02 03:57:00,77.575,77.579,77.555,77.566,48570000.0
2007-04-02 03:58:00,77.553,77.583,77.553,77.583,58480000.0
2007-04-02 03:59:00,77.577,77.582,77.545,77.545,38500000.0
2007-04-02 04:00:00,77.552,77.552,77.534,77.544,108020000.0
2007-04-02 04:02:00,77.552,77.556,77.549,77.549,66480000.0
2007-04-02 04:03:00,77.546,77.552,77.54,77.552,43990000.0
2007-04-02 04:04:00,77.531,77.542,77.531,77.531,128670000.0
2007-04-02 04:05:00,77.52,77.54,77.52,77.534,105530000.0
2007-04-02 04:06:00,77.55,77.554,77.51,77.516,40880000.0
2007-04-02 04:07:00,77.535,77.537,77.53,77.53,67480000.0
2007-04-02 04:08:00,77.518,77.542,77.513,77.542,31510000.0
2007-04-02 04:09:00,77.558,77.559,77.556,77.556,34740000.0
2007-04-02 04:10:00,77.533,77.551,77.525,77.551,82270000.0
2007-04-02 04:11:00,77.523,77.534,77.523,77.53,95670000.0
2007-04-02 04:12:00,77.542,77.543,77.518,77.518,68320000.0
2007-04-02 04:13:00,77.53,77.548,77.525,77.53,87010000.0
2007-04-02 04:14:00,77.545,77.545,77.512,77.513,89450000.0
2007-04-02 04:15:00,77.544,77.544,77.517,77.532,122800000.0
2007-04-02 04:16:00,77.519,77.543,77.506,77.543,69290000.0
2007-04-02 04:17:00,77.538,77.548,77.525,77.543,92780000.0
2007-04-02 04:18:00,77.539,77.56,77.539,77.541,58880000.0
2007-04-02 04:19:00,77.561,77.574,77.555,77.557,96660000.0
2007-04-02 04:20:00,77.559,77.579,77.546,77.579,62700000.0
2007-04-02 04:21:00,77.581,77.587,77.581,77.585,69990000.0
2007-04-02 04:22:00,77.58,77.587,77.579,77.585,81690000.0
2007-04-02 04:23:00,77.552,77.57,77.548,77.551,75060000.0
2007-04-02 04:24:00,77.555,77.58,77.555,77.556,82480000.0
2007-04-02 04:26:00,77.578,77.587,77.578,77.587,106750000.0
2007-04-02 04:27:00,77.594,77.594,77.572,77.582,65430000.0
2007-04-02 04:28:00,77.583,77.59,77.574,77.574,69140000.0
2007-04-02 04:29:00,77.578,77.581,77.576,77.579,102660000.0
2007-04-02 04:30:00,77.609,77.609,77.576,77.596,92950000.0
2007-04-02 04:31:00,77.571,77.577,77.57,77.575,108520000.0
2007-04-02 04:32:00,77.605,77.608,77.597,77.597,118770000.0
2007-04-02 04:33:00,77.602,77.602,77.575,77.587,63970000.0
2007-04-02 04:34:00,77.563,77.568,77.561,77.565,68810000.0
2007-04-02 04:35:00,77.596,77.597,77.595,77.596,77100000.0
2007-04-02 04:36:00,77.579,77.606,77.57,77.591,102080000.0
2007-04-02 04:39:00,77.594,77.599,77.59,77.591,68290000.0
2007-04-02 04:40:00,77.599,77.6,77.594,77.595,100420000.0
2007-04-02 04:41:00,77.584,77.59,77.584,77.589,83920000.0
2007-04-02 04:42:00,77.606,77.606,77.601,77.602,24880000.0
2007-04-02 04:45:00,77.611,77.611,77.574,77.598,105580000.0
2007-04-02 04:46:00,77.596,77.611,77.585,77.605,82270000.0
2007-04-02 04:47:00,77.602,77.607,77.59,77.59,40950000.0
2007-04-02 04:48:00,77.622,77.623,77.589,77.596,68380000.0
2007-04-02 04:49:00,77.599,77.607,77.586,77.598,78210000.0
2007-04-02 04:50:00,77.596,77.612,77.595,77.595,32310000.0
2007-04-02 04:51:00,77.599,77.628,77.599,77.618,22580000.0
2007-04-02 04:52:00,77.611,77.621,77.611,77.621,40700000.0
2007-04-02 04:53:00,77.599,77.62,77.599,77.604,58990000.0
2007-04-02 04:54:00,77.615,77.62,77.615,77.618,82520000.0
2007-04-02 04:55:00,77.591,77.596,77.59,77.596,88540000.0
2007-04-02 04:56:00,77.591,77.597,77.59,77.59,40470000.0
2007-04-02 04:57:00,77.621,77.621,77.607,77.607,59100000.0
2007-04-02 04:58:00,77.622,77.63,77.601,77.624,43350000.0
2007-04-02 04:59:00,77.614,77.624,77.61,77.614,58990000.0
2007-04-02 05:00:00,77.659,77.659,77.65,77.65,46410000.0
2007-04-02 05:01:00,77.595,77.612,77.595,77.608,60200000.0
2007-04-02 05:02:00,77.611,77.614,77.583,77.583,22360000.0
2007-04-02 05:03:00,77.604,77.604,77.597,77.597,21130000.0
2007-04-02 05:04:00,77.568,77.576,77.568,77.574,49510000.0
2007-04-02 05:05:00,77.595,77.609,77.595,77.601,43640000.0
2007-04-02 05:06:00,77.628,77.63,77.604,77.629,35820000.0
2007-04-02 05:07:00,77.628,77.633,77.628,77.633,65130000.0
2007-04-02 05:09:00,77.634,77.64,77.616,77.628,146020000.0
2007-04-02 05:10:00,77.639,77.639,77.618,77.632,82040000.0
2007-04-02 05:11:00,77.614,77.621,77.609,77.611,102210000.0
2007-04-02 05:12:00,77.648,77.65,77.647,77.647,80650000.0
2007-04-02 05:13:00,77.621,77.637,77.613,77.635,61280000.0
2007-04-02 05:15:00,77.675,77.677,77.671,77.672,30730000.0
2007-04-02 05:16:00,77.608,77.629,77.608,77.628,86090000.0
2007-04-02 05:17:00,77.615,77.64,77.615,77.64,97920000.0
2007-04-02 05:18:00,77.639,77.639,77.615,77.634,42300000.0
2007-04-02 05:19:00,77.624,77.642,77.615,77.63,68620000.0
2007-04-02 05:20:00,77.625,77.654,77.625,77.639,34540000.0
2007-04-02 05:21:00,77.648,77.658,77.641,77.653,21300000.0
2007-04-02 05:22:00,77.64,77.657,77.633,77.657,56460000.0
2007-04-02 05:23:00,77.628,77.639,77.626,77.63,28890000.0
2007-04-02 05:24:00,77.645,77.651,77.629,77.634,31670000.0
2007-04-02 05:25:00,77.62,77.634,77.613,77.634,115720000.0
2007-04-02 05:26:00,77.603,77.622,77.6,77.601,91090000.0
2007-04-02 05:27:00,77.592,77.604,77.588,77.592,89620000.0
2007-04-02 05:28:00,77.599,77.603,77.569,77.603,80830000.0
2007-04-02 05:29:00,77.589,77.601,77.587,77.595,110600000.0
2007-04-02 05:30:00,77.612,77.612,77.574,77.59,120050000.0
2007-04-02 05:32:00,77.582,77.598,77.581,77.598,54290000.0
2007-04-02 05:33:00,77.596,77.6,77.595,77.598,70270000.0
2007-04-02 05:34:00,77.592,77.601,77.581,77.581,63520000.0
2007-04-02 05:35:00,77.593,77.613,77.583,77.612,65310000.0
2007-04-02 05:36:00,77.622,77.622,77.604,77.614,31190000.0
2007-04-02 05:37:00,77.589,77.599,77.589,77.596,76450000.0
2007-04-02 05:38:00,77.587,77.59,77.584,77.59,82640000.0
2007-04-02 05:39:00,77.607,77.621,77.602,77.621,65580000.0
2007-04-02 05:40:00,77.62,77.632,77.617,77.627,69490000.0
2007-04-02 05:41:00,77.623,77.638,77.617,77.638,65290000.0
2007-04-02 05:42:00,77.644,77.644,77.619,77.638,65410000.0
2007-04-02 05:43:00,77.62,77.643,77.617,77.637,79640000.0
2007-04-02 05:45:00,77.646,77.647,77.635,77.635,53750000.0
2007-04-02 05:46:00,77.605,77.626,77.605,77.618,76560000.0
2007-04-02 05:47:00,77.588,77.59,77.587,77.589,46480000.0
2007-04-02 05:48:00,77.608,77.611,77.607,77.608,29490000.0
2007-04-02 05:50:00,77.589,77.609,77.577,77.596,80870000.0
2007-04-02 05:51:00,77.601,77.601,77.576,77.579,124750000.0
2007-04-02 05:52:00,77.602,77.611,77.582,77.591,105810000.0
2007-04-02 05:53:00,77.599,77.621,77.595,77.604,89640000.0
2007-04-02 05:54:00,77.618,77.625,77.601,77.619,81640000.0
2007-04-02 05:55:00,77.628,77.63,77.624,77.626,127080000.0
2007-04-02 05:56:00,77.616,77.619,77.614,77.616,127440000.0
2007-04-02 05:57:00,77.617,77.618,77.595,77.613,82620000.0
2007-04-02 05:58:00,77.599,77.613,77.591,77.613,54960000.0
2007-04-02 05:59:00,77.597,77.599,77.59,77.59,73460000.0
2007-04-02 06:00:00,77.623,77.624,77.592,77.6,109550000.0
2007-04-02 06:01:00,77.608,77.623,77.608,77.623,105050000.0
2007-04-02 06:02:00,77.617,77.641,77.616,77.616,112950000.0
2007-04-02 06:03:00,77.637,77.638,77.604,77.631,66190000.0
2007-04-02 06:05:00,77.619,77.64,77.615,77.62,72360000.0
2007-04-02 06:06:00,77.639,77.644,77.616,77.638,82590000.0
2007-04-02 06:07:00,77.604,77.624,77.604,77.618,82950000.0
2007-04-02 06:08:00,77.579,77.59,77.563,77.59,102260000.0
2007-04-02 06:09:00,77.602,77.61,77.578,77.59,106000000.0
2007-04-02 06:10:00,77.605,77.606,77.593,77.602,64630000.0
2007-04-02 06:11:00,77.627,77.627,77.62,77.624,86120000.0
2007-04-02 06:12:00,77.628,77.634,77.614,77.634,91680000.0
2007-04-02 06:13:00,77.6,77.612,77.6,77.611,81780000.0
2007-04-02 06:14:00,77.59,77.598,77.589,77.592,94170000.0
2007-04-02 06:15:00,77.597,77.621,77.595,77.595,58350000.0
2007-04-02 06:16:00,77.591,77.6,77.587,77.598,79260000.0
2007-04-02 06:17:00,77.602,77.625,77.591,77.604,98150000.0
2007-04-02 06:18:00,77.605,77.627,77.604,77.619,81260000.0
2007-04-02 06:19:00,77.623,77.639,77.616,77.616,74010000.0
2007-04-02 06:20:00,77.601,77.614,77.6,77.603,109660000.0
2007-04-02 06:21:00,77.62,77.62,77.603,77.616,95710000.0
2007-04-02 06:22:00,77.607,77.631,77.605,77.613,108240000.0
2007-04-02 06:23:00,77.586,77.59,77.584,77.587,135490000.0
2007-04-02 06:24:00,77.611,77.611,77.582,77.596,113430000.0
2007-04-02 06:25:00,77.59,77.608,77.587,77.598,99240000.0
2007-04-02 06:26:00,77.593,77.616,77.592,77.613,116750000.0
2007-04-02 06:27:00,77.606,77.611,77.584,77.588,100360000.0
2007-04-02 06:28:00,77.611,77.616,77.61,77.614,34550000.0
2007-04-02 06:29:00,77.598,77.598,77.587,77.588,76380000.0
2007-04-02 06:30:00,77.605,77.615,77.587,77.598,85780000.0
2007-04-02 06:31:00,77.584,77.59,77.584,77.587,112770000.0
2007-04-02 06:32:00,77.595,77.598,77.59,77.59,93070000.0
2007-04-02 06:33:00,77.609,77.609,77.607,77.608,67060000.0
2007-04-02 06:34:00,77.602,77.603,77.571,77.583,79920000.0
2007-04-02 06:35:00,77.585,77.6,77.583,77.589,79890000.0
2007-04-02 06:36:00,77.605,77.61,77.597,77.6,118110000.0
2007-04-02 06:37:00,77.573,77.588,77.548,77.548,86300000.0
2007-04-02 06:38:00,77.532,77.551,77.531,77.531,56880000.0
2007-04-02 06:39:00,77.514,77.548,77.508,77.522,88770000.0
2007-04-02 06:40:00,77.526,77.562,77.526,77.545,69560000.0
2007-04-02 06:41:00,77.565,77.593,77.558,77.593,47160000.0
2007-04-02 06:42:00,77.592,77.593,77.57,77.575,59270000.0
2007-04-02 06:43:00,77.572,77.579,77.556,77.574,98350000.0
2007-04-02 06:44:00,77.589,77.589,77.564,77.582,117130000.0
2007-04-02 06:45:00,77.579,77.587,77.579,77.584,93370000.0
2007-04-02 06:46:00,77.564,77.564,77.553,77.553,76180000.0
2007-04-02 06:47:00,77.563,77.569,77.559,77.564,94460000.0
2007-04-02 06:48:00,77.578,77.592,77.574,77.58,73310000.0
2007-04-02 06:49:00,77.574,77.588,77.572,77.572,88810000.0
2007-04-02 06:50:00,77.584,77.594,77.584,77.592,117680000.0
2007-04-02 06:51:00,77.61,77.61,77.575,77.578,56240000.0
2007-04-02 06:53:00,77.57,77.576,77.569,77.572,93420000.0
2007-04-02 06:54:00,77.594,77.597,77.593,77.595,127070000.0
2007-04-02 06:56:00,77.591,77.603,77.591,77.603,57720000.0
2007-04-02 06:57:00,77.599,77.599,77.567,77.583,79710000.0
2007-04-02 06:58:00,77.566,77.579,77.566,77.578,127440000.0
2007-04-02 06:59:00,77.552,77.571,77.55,77.571,156090000.0
2007-04-02 07:00:00,77.557,77.581,77.55,77.565,139850000.0
2007-04-02 07:01:00,77.555,77.575,77.553,77.557,131500000.0
2007-04-02 07:02:00,77.566,77.575,77.556,77.567,164450000.0
2007-04-02 07:03:00,77.577,77.587,77.574,77.587,143050000.0
2007-04-02 07:05:00,77.559,77.583,77.555,77.561,100790000.0
2007-04-02 07:06:00,77.594,77.594,77.563,77.582,79800000.0
2007-04-02 07:07:00,77.566,77.583,77.566,77.576,102020000.0
2007-04-02 07:08:00,77.565,77.581,77.511,77.569,151640000.0
2007-04-02 07:09:00,77.534,77.565,77.534,77.549,189460000.0
2007-04-02 07:11:00,77.542,77.574,77.542,77.57,55610000.0
2007-04-02 07:12:00,77.585,77.591,77.583,77.586,58860000.0
2007-04-02 07:13:00,77.568,77.57,77.566,77.569,89870000.0
2007-04-02 07:14:00,77.596,77.596,77.588,77.588,137340000.0
2007-04-02 07:15:00,77.607,77.608,77.579,77.579,99360000.0
2007-04-02 07:16:00,77.581,77.591,77.567,77.579,100680000.0
2007-04-02 07:17:00,77.554,77.569,77.543,77.569,85280000.0
2007-04-02 07:18:00,77.559,77.58,77.551,77.579,121990000.0
2007-04-02 07:19:00,77.578,77.599,77.578,77.593,139420000.0
2007-04-02 07:20:00,77.568,77.583,77.563,77.572,110630000.0
2007-04-02 07:21:00,77.609,77.609,77.567,77.567,78910000.0
2007-04-02 07:22:00,77.572,77.594,77.564,77.583,55700000.0
2007-04-02 07:24:00,77.594,77.594,77.556,77.558,61120000.0
2007-04-02 07:25:00,77.557,77.558,77.541,77.548,99490000.0
2007-04-02 07:27:00,77.565,77.581,77.565,77.581,93150000.0
2007-04-02 07:28:00,77.559,77.58,77.559,77.57,97740000.0
2007-04-02 07:29:00,77.563,77.571,77.56,77.564,99470000.0
2007-04-02 07:30:00,77.594,77.602,77.585,77.585,121400000.0
2007-04-02 07:31:00,77.552,77.568,77.544,77.568,97600000.0
2007-04-02 07:32:00,77.554,77.563,77.54,77.563,63270000.0
2007-04-02 07:33:00,77.56,77.563,77.557,77.558,42170000.0
2007-04-02 07:34:00,77.53,77.539,77.526,77.53,42860000.0
2007-04-02 07:35:00,77.547,77.549,77.534,77.546,81450000.0
2007-04-02 07:36:00,77.54,77.542,77.521,77.54,92930000.0
2007-04-02 07:37:00,77.531,77.55,77.524,77.55,93010000.0
2007-04-02 07:38:00,77.541,77.55,77.52,77.55,39390000.0
2007-04-02 07:39:00,77.531,77.545,77.53,77.541,57570000.0
2007-04-02 07:41:00,77.543,77.549,77.52,77.54,64360000.0
2007-04-02 07:42:00,77.538,77.54,77.523,77.524,90190000.0
2007-04-02 07:43:00,77.514,77.532,77.513,77.532,64460000.0
2007-04-02 07:44:00,77.52,77.561,77.52,77.561,55220000.0
2007-04-02 07:45:00,77.562,77.565,77.558,77.561,103710000.0
2007-04-02 07:46:00,77.522,77.54,77.522,77.531,118330000.0
2007-04-02 07:47:00,77.547,77.547,77.523,77.54,93340000.0
2007-04-02 07:48:00,77.533,77.557,77.527,77.527,95160000.0
2007-04-02 07:50:00,77.517,77.528,77.505,77.509,63700000.0
2007-04-02 07:51:00,77.523,77.544,77.51,77.512,120170000.0
2007-04-02 07:52:00,77.521,77.534,77.507,77.527,68350000.0
2007-04-02 07:53:00,77.519,77.532,77.519,77.532,79950000.0
2007-04-02 07:54:00,77.534,77.535,77.501,77.501,98000000.0
2007-04-02 07:55:00,77.481,77.502,77.474,77.492,83460000.0
2007-04-02 07:56:00,77.511,77.523,77.501,77.501,98990000.0
2007-04-02 07:57:00,77.506,77.516,77.492,77.499,121080000.0
2007-04-02 07:58:00,77.511,77.527,77.487,77.49,98110000.0
2007-04-02 07:59:00,77.504,77.52,77.504,77.519,66770000.0
2007-04-02 08:00:00,77.497,77.517,77.487,77.49,115990000.0
2007-04-02 08:01:00,77.479,77.499,77.477,77.491,73620000.0
2007-04-02 08:02:00,77.496,77.496,77.465,77.479,24050000.0
2007-04-02 08:03:00,77.487,77.488,77.469,77.488,26650000.0
2007-04-02 08:04:00,77.463,77.477,77.452,77.459,101570000.0
2007-04-02 08:05:00,77.472,77.474,77.452,77.461,111660000.0
2007-04-02 08:06:00,77.445,77.469,77.442,77.469,117360000.0
2007-04-02 08:07:00,77.468,77.491,77.467,77.491,116850000.0
2007-04-02 08:08:00,77.488,77.504,77.486,77.504,97160000.0
2007-04-02 08:09:00,77.508,77.513,77.508,77.51,72100000.0
2007-04-02 08:10:00,77.476,77.502,77.476,77.485,66220000.0
2007-04-02 08:11:00,77.471,77.48,77.471,77.477,86260000.0
2007-04-02 08:12:00,77.473,77.492,77.468,77.492,50980000.0
2007-04-02 08:13:00,77.486,77.492,77.473,77.473,73250000.0
2007-04-02 08:14:00,77.469,77.489,77.469,77.483,61250000.0
2007-04-02 08:15:00,77.495,77.523,77.495,77.505,63450000.0
2007-04-02 08:16:00,77.496,77.5,77.496,77.496,75490000.0
2007-04-02 08:17:00,77.499,77.518,77.479,77.508,99770000.0
2007-04-02 08:18:00,77.481,77.508,77.481,77.503,104830000.0
2007-04-02 08:19:00,77.49,77.523,77.485,77.489,123150000.0
2007-04-02 08:20:00,77.48,77.492,77.472,77.473,112160000.0
2007-04-02 08:21:00,77.481,77.494,77.47,77.479,100690000.0
2007-04-02 08:22:00,77.472,77.48,77.469,77.472,130180000.0
2007-04-02 08:23:00,77.472,77.51,77.472,77.489,123740000.0
2007-04-02 08:24:00,77.501,77.521,77.496,77.508,58120000.0
2007-04-02 08:25:00,77.523,77.528,77.504,77.504,81610000.0
2007-04-02 08:26:00,77.489,77.51,77.486,77.49,49770000.0
2007-04-02 08:27:00,77.485,77.51,77.485,77.495,55670000.0
2007-04-02 08:28:00,77.469,77.477,77.467,77.47,91970000.0
2007-04-02 08:29:00,77.465,77.475,77.465,77.475,71230000.0
2007-04-02 08:30:00,77.518,77.519,77.492,77.509,114830000.0
2007-04-02 08:31:00,77.479,77.51,77.479,77.5,101060000.0
2007-04-02 08:32:00,77.488,77.514,77.487,77.514,96970000.0
2007-04-02 08:33:00,77.51,77.511,77.478,77.497,134240000.0
2007-04-02 08:35:00,77.507,77.516,77.495,77.516,123030000.0
2007-04-02 08:36:00,77.524,77.524,77.505,77.518,56890000.0
2007-04-02 08:37:00,77.485,77.511,77.485,77.487,90480000.0
2007-04-02 08:38:00,77.502,77.518,77.494,77.495,81780000.0
2007-04-02 08:39:00,77.479,77.507,77.462,77.477,88360000.0
2007-04-02 08:40:00,77.447,77.455,77.442,77.451,62290000.0
2007-04-02 08:41:00,77.478,77.481,77.433,77.44,129770000.0
2007-04-02 08:42:00,77.456,77.457,77.421,77.437,126280000.0
2007-04-02 08:43:00,77.434,77.447,77.416,77.423,131880000.0
2007-04-02 08:44:00,77.407,77.422,77.407,77.415,128990000.0
2007-04-02 08:45:00,77.411,77.431,77.407,77.407,135440000.0
2007-04-02 08:46:00,77.413,77.43,77.404,77.418,140570000.0
2007-04-02 08:47:00,77.421,77.454,77.413,77.452,148570000.0
2007-04-02 08:48:00,77.439,77.459,77.436,77.459,116160000.0
2007-04-02 08:49:00,77.452,77.455,77.424,77.445,69740000.0
2007-04-02 08:50:00,77.44,77.45,77.435,77.448,90840000.0
2007-04-02 08:51:00,77.453,77.453,77.425,77.436,65380000.0
2007-04-02 08:52:00,77.462,77.464,77.451,77.451,100630000.0
2007-04-02 08:53:00,77.477,77.48,77.455,77.465,68660000.0
2007-04-02 08:54:00,77.479,77.479,77.464,77.468,149640000.0
2007-04-02 08:55:00,77.467,77.484,77.467,77.476,124820000.0
2007-04-02 08:56:00,77.472,77.477,77.47,77.473,87510000.0
2007-04-02 08:57:00,77.492,77.509,77.486,77.499,147420000.0
2007-04-02 08:59:00,77.495,77.517,77.495,77.517,128430000.0
2007-04-02 09:00:00,77.515,77.522,77.49,77.5,59230000.0
2007-04-02 09:01:00,77.495,77.512,77.487,77.499,88260000.0
2007-04-02 09:02:00,77.49,77.504,77.482,77.493,87880000.0
2007-04-02 09:03:00,77.526,77.532,77.525,77.532,99120000.0
2007-04-02 09:04:00,77.485,77.487,77.473,77.473,66800000.0
2007-04-02 09:05:00,77.484,77.508,77.479,77.508,124890000.0
2007-04-02 09:06:00,77.508,77.508,77.479,77.501,131540000.0
2007-04-02 09:07:00,77.493,77.512,77.485,77.499,126640000.0
2007-04-02 09:08:00,77.488,77.51,77.487,77.51,142100000.0
2007-04-02 09:09:00,77.513,77.513,77.484,77.501,137970000.0
2007-04-02 09:10:00,77.508,77.509,77.486,77.486,146550000.0
2007-04-02 09:11:00,77.506,77.517,77.488,77.511,145200000.0
2007-04-02 09:12:00,77.518,77.518,77.509,77.511,114630000.0
2007-04-02 09:13:00,77.509,77.523,77.494,77.494,67540000.0
2007-04-02 09:14:00,77.482,77.492,77.478,77.478,99980000.0
2007-04-02 09:15:00,77.496,77.528,77.496,77.506,65210000.0
2007-04-02 09:17:00,77.544,77.545,77.536,77.536,122300000.0
2007-04-02 09:18:00,77.532,77.544,77.518,77.544,61470000.0
2007-04-02 09:19:00,77.522,77.543,77.522,77.533,88370000.0
2007-04-02 09:20:00,77.511,77.523,77.511,77.523,77910000.0
2007-04-02 09:21:00,77.521,77.53,77.507,77.509,97300000.0
2007-04-02 09:22:00,77.501,77.507,77.5,77.501,66800000.0
2007-04-02 09:23:00,77.498,77.509,77.489,77.489,129320000.0
2007-04-02 09:24:00,77.517,77.518,77.485,77.485,133670000.0
2007-04-02 09:25:00,77.502,77.506,77.467,77.495,127510000.0
2007-04-02 09:27:00,77.473,77.494,77.473,77.487,124980000.0
2007-04-02 09:28:00,77.467,77.482,77.467,77.469,66460000.0
2007-04-02 09:29:00,77.46,77.479,77.448,77.45,96310000.0
2007-04-02 09:30:00,77.461,77.485,77.456,77.459,80360000.0
2007-04-02 09:31:00,77.452,77.515,77.452,77.515,96030000.0
2007-04-02 09:32:00,77.493,77.494,77.484,77.484,67420000.0
2007-04-02 09:33:00,77.499,77.508,77.482,77.496,125500000.0
2007-04-02 09:34:00,77.492,77.513,77.489,77.512,131730000.0
2007-04-02 09:35:00,77.502,77.519,77.497,77.497,129430000.0
2007-04-02 09:36:00,77.523,77.527,77.494,77.494,134680000.0
2007-04-02 09:38:00,77.511,77.517,77.509,77.517,129500000.0
2007-04-02 09:39:00,77.513,77.525,77.48,77.519,60010000.0
2007-04-02 09:40:00,77.487,77.507,77.484,77.492,86020000.0
2007-04-02 09:41:00,77.503,77.511,77.486,77.49,71650000.0
2007-04-02 09:42:00,77.5,77.5,77.485,77.489,82530000.0
2007-04-02 09:43:00,77.475,77.487,77.462,77.477,67890000.0
2007-04-02 09:44:00,77.472,77.479,77.453,77.474,131590000.0
2007-04-02 09:45:00,77.468,77.473,77.452,77.468,126410000.0
2007-04-02 09:46:00,77.484,77.509,77.477,77.491,126430000.0
2007-04-02 09:47:00,77.484,77.5,77.476,77.481,129940000.0
2007-04-02 09:48:00,77.494,77.526,77.484,77.484,140330000.0
2007-04-02 09:49:00,77.477,77.508,77.477,77.495,150280000.0
2007-04-02 09:50:00,77.504,77.507,77.484,77.503,148240000.0
2007-04-02 09:51:00,77.496,77.528,77.487,77.5,133850000.0
2007-04-02 09:52:00,77.509,77.512,77.493,77.512,60220000.0
2007-04-02 09:53:00,77.479,77.512,77.473,77.511,95110000.0
2007-04-02 09:54:00,77.487,77.511,77.48,77.48,65860000.0
2007-04-02 09:55:00,77.492,77.518,77.492,77.511,100900000.0
2007-04-02 09:56:00,77.493,77.511,77.493,77.498,67830000.0
2007-04-02 09:57:00,77.521,77.538,77.508,77.537,157700000.0
2007-04-02 09:58:00,77.525,77.549,77.524,77.54,129100000.0
2007-04-02 09:59:00,77.557,77.57,77.553,77.553,87100000.0
2007-04-02 10:00:00,77.556,77.577,77.547,77.558,155600000.0
2007-04-02 10:01:00,77.575,77.581,77.561,77.577,160250000.0
2007-04-02 10:02:00,77.554,77.562,77.544,77.547,166540000.0
2007-04-02 10:03:00,77.561,77.571,77.548,77.557,52400000.0
2007-04-02 10:05:00,77.554,77.571,77.547,77.562,123560000.0
2007-04-02 10:06:00,77.557,77.571,77.536,77.544,58670000.0
2007-04-02 10:07:00,77.562,77.562,77.546,77.546,93170000.0
2007-04-02 10:08:00,77.553,77.559,77.542,77.542,75200000.0
2007-04-02 10:09:00,77.55,77.573,77.544,77.555,93690000.0
2007-04-02 10:10:00,77.536,77.542,77.524,77.524,71390000.0
2007-04-02 10:11:00,77.529,77.548,77.525,77.529,130670000.0
2007-04-02 10:12:00,77.557,77.563,77.522,77.554,129050000.0
2007-04-02 10:13:00,77.525,77.542,77.525,77.542,132770000.0
2007-04-02 10:15:00,77.554,77.554,77.536,77.538,109220000.0
2007-04-02 10:16:00,77.526,77.554,77.526,77.549,50620000.0
2007-04-02 10:17:00,77.536,77.554,77.536,77.554,80130000.0
2007-04-02 10:18:00,77.569,77.572,77.535,77.572,67270000.0
2007-04-02 10:19:00,77.553,77.578,77.545,77.545,81920000.0
2007-04-02 10:20:00,77.551,77.573,77.548,77.567,69870000.0
2007-04-02 10:21:00,77.563,77.58,77.555,77.571,102680000.0
2007-04-02 10:22:00,77.546,77.57,77.545,77.553,116380000.0
2007-04-02 10:23:00,77.556,77.579,77.543,77.56,113510000.0
2007-04-02 10:24:00,77.563,77.571,77.557,77.569,118630000.0
2007-04-02 10:25:00,77.547,77.566,77.539,77.539,125700000.0
2007-04-02 10:26:00,77.533,77.537,77.53,77.534,126380000.0
2007-04-02 10:27:00,77.539,77.558,77.537,77.544,132960000.0
2007-04-02 10:28:00,77.539,77.573,77.539,77.554,102150000.0
2007-04-02 10:29:00,77.562,77.564,77.537,77.537,59850000.0
2007-04-02 10:30:00,77.544,77.556,77.524,77.554,82610000.0
2007-04-02 10:31:00,77.548,77.579,77.548,77.571,61490000.0
2007-04-02 10:32:00,77.542,77.57,77.541,77.57,96950000.0
2007-04-02 10:33:00,77.579,77.58,77.544,77.549,56410000.0
2007-04-02 10:34:00,77.56,77.569,77.544,77.56,146150000.0
2007-04-02 10:35:00,77.567,77.567,77.537,77.555,110760000.0
2007-04-02 10:36:00,77.569,77.582,77.549,77.578,81320000.0
2007-04-02 10:37:00,77.563,77.579,77.556,77.57,137300000.0
2007-04-02 10:38:00,77.577,77.592,77.566,77.57,135180000.0
2007-04-02 10:39:00,77.58,77.591,77.573,77.573,157750000.0
2007-04-02 10:40:00,77.594,77.601,77.575,77.595,45400000.0
2007-04-02 10:41:00,77.593,77.626,77.581,77.6,76840000.0
2007-04-02 10:42:00,77.591,77.628,77.583,77.607,131160000.0
2007-04-02 10:43:00,77.597,77.611,77.592,77.597,136610000.0
2007-04-02 10:44:00,77.586,77.602,77.584,77.593,62510000.0
2007-04-02 10:45:00,77.62,77.621,77.583,77.612,138930000.0
2007-04-02 10:46:00,77.604,77.609,77.583,77.583,129990000.0
2007-04-02 10:47:00,77.598,77.612,77.598,77.607,110790000.0
2007-04-02 10:48:00,77.597,77.597,77.589,77.589,107160000.0
2007-04-02 10:49:00,77.583,77.587,77.58,77.584,128630000.0
2007-04-02 10:50:00,77.586,77.611,77.586,77.611,54060000.0
2007-04-02 10:51:00,77.582,77.602,77.582,77.598,142530000.0
2007-04-02 10:52:00,77.572,77.592,77.572,77.59,68890000.0
2007-04-02 10:53:00,77.59,77.612,77.59,77.611,94680000.0
2007-04-02 10:54:00,77.618,77.619,77.616,77.619,42840000.0
2007-04-02 10:55:00,77.601,77.603,77.583,77.603,64310000.0
2007-04-02 10:56:00,77.604,77.612,77.592,77.608,22200000.0
2007-04-02 10:57:00,77.611,77.613,77.586,77.606,69810000.0
2007-04-02 10:58:00,77.607,77.62,77.607,77.61,86190000.0
2007-04-02 10:59:00,77.607,77.631,77.607,77.621,84280000.0
2007-04-02 11:00:00,77.637,77.643,77.586,77.588,61820000.0
2007-04-02 11:01:00,77.573,77.608,77.573,77.592,97250000.0
2007-04-02 11:02:00,77.603,77.604,77.59,77.59,108710000.0
2007-04-02 11:03:00,77.629,77.63,77.626,77.629,105760000.0
2007-04-02 11:04:00,77.608,77.621,77.607,77.611,59510000.0
2007-04-02 11:05:00,77.637,77.639,77.637,77.639,53940000.0
2007-04-02 11:06:00,77.623,77.65,77.614,77.643,88670000.0
2007-04-02 11:07:00,77.615,77.642,77.615,77.623,79620000.0
2007-04-02 11:08:00,77.617,77.636,77.617,77.634,68930000.0
2007-04-02 11:09:00,77.646,77.648,77.639,77.639,87930000.0
2007-04-02 11:10:00,77.625,77.633,77.624,77.63,69400000.0
2007-04-02 11:12:00,77.635,77.642,77.623,77.642,119190000.0
2007-04-02 11:13:00,77.627,77.629,77.62,77.62,60620000.0
2007-04-02 11:14:00,77.624,77.633,77.616,77.627,84190000.0
2007-04-02 11:15:00,77.638,77.638,77.629,77.634,80390000.0
2007-04-02 11:16:00,77.619,77.645,77.619,77.645,87310000.0
2007-04-02 11:17:00,77.616,77.633,77.613,77.632,73050000.0
2007-04-02 11:18:00,77.649,77.65,77.646,77.646,125160000.0
2007-04-02 11:19:00,77.617,77.639,77.613,77.622,136800000.0
2007-04-02 11:20:00,77.617,77.641,77.617,77.638,131780000.0
2007-04-02 11:21:00,77.606,77.625,77.605,77.619,130050000.0
2007-04-02 11:23:00,77.613,77.635,77.613,77.635,122240000.0
2007-04-02 11:24:00,77.623,77.644,77.621,77.632,58460000.0
2007-04-02 11:26:00,77.605,77.63,77.605,77.616,120140000.0
2007-04-02 11:27:00,77.61,77.637,77.61,77.635,57630000.0
2007-04-02 11:28:00,77.622,77.633,77.588,77.609,84090000.0
2007-04-02 11:29:00,77.59,77.605,77.57,77.57,79680000.0
2007-04-02 11:30:00,77.584,77.611,77.574,77.59,88340000.0
2007-04-02 11:33:00,77.599,77.599,77.578,77.596,116850000.0
2007-04-02 11:34:00,77.574,77.583,77.573,77.583,59530000.0
2007-04-02 11:35:00,77.581,77.59,77.58,77.581,90850000.0
2007-04-02 11:36:00,77.615,77.617,77.607,77.608,75800000.0
2007-04-02 11:37:00,77.596,77.615,77.593,77.615,91460000.0
2007-04-02 11:38:00,77.595,77.596,77.59,77.591,73970000.0
2007-04-02 11:39:00,77.605,77.621,77.605,77.614,130870000.0
2007-04-02 11:40:00,77.587,77.593,77.576,77.593,129150000.0
2007-04-02 11:42:00,77.607,77.614,77.602,77.604,130100000.0
2007-04-02 11:43:00,77.575,77.593,77.575,77.593,57230000.0
2007-04-02 11:44:00,77.589,77.608,77.584,77.584,85740000.0
2007-04-02 11:45:00,77.611,77.611,77.593,77.593,80100000.0
2007-04-02 11:46:00,77.577,77.598,77.577,77.598,97060000.0
2007-04-02 11:47:00,77.572,77.593,77.572,77.592,71770000.0
2007-04-02 11:48:00,77.584,77.611,77.577,77.611,123900000.0
2007-04-02 11:49:00,77.621,77.632,77.601,77.601,135150000.0
2007-04-02 11:50:00,77.582,77.588,77.58,77.588,128930000.0
2007-04-02 11:51:00,77.606,77.606,77.598,77.598,137110000.0
2007-04-02 11:52:00,77.588,77.591,77.584,77.588,137690000.0
2007-04-02 11:53:00,77.582,77.593,77.578,77.578,142630000.0
2007-04-02 11:54:00,77.6,77.6,77.582,77.586,148780000.0
2007-04-02 11:55:00,77.592,77.619,77.586,77.594,114360000.0
2007-04-02 11:56:00,77.587,77.592,77.576,77.586,58010000.0
2007-04-02 11:57:00,77.577,77.594,77.571,77.593,104210000.0
2007-04-02 11:59:00,77.564,77.581,77.554,77.557,130890000.0
2007-04-02 12:00:00,77.548,77.57,77.548,77.57,57840000.0
2007-04-02 12:01:00,77.544,77.573,77.544,77.553,89220000.0
2007-04-02 12:02:00,77.566,77.582,77.555,77.561,84280000.0
2007-04-02 12:03:00,77.567,77.587,77.565,77.587,92820000.0
2007-04-02 12:04:00,77.58,77.587,77.58,77.587,71760000.0
2007-04-02 12:05:00,77.566,77.568,77.557,77.563,116610000.0
2007-04-02 12:06:00,77.595,77.599,77.589,77.591,125690000.0
2007-04-02 12:07:00,77.559,77.56,77.556,77.559,133210000.0
2007-04-02 12:08:00,77.582,77.587,77.579,77.58,134270000.0
2007-04-02 12:09:00,77.568,77.581,77.556,77.561,138710000.0
2007-04-02 12:10:00,77.571,77.592,77.563,77.563,143520000.0
2007-04-02 12:11:00,77.58,77.582,77.554,77.581,154790000.0
2007-04-02 12:12:00,77.559,77.563,77.556,77.558,113320000.0
2007-04-02 12:13:00,77.579,77.587,77.579,77.586,67120000.0
2007-04-02 12:14:00,77.565,77.569,77.561,77.561,102600000.0
2007-04-02 12:15:00,77.579,77.586,77.56,77.56,64170000.0
2007-04-02 12:18:00,77.569,77.572,77.567,77.571,123710000.0
2007-04-02 12:19:00,77.571,77.592,77.566,77.579,56090000.0
2007-04-02 12:20:00,77.568,77.576,77.568,77.571,82420000.0
2007-04-02 12:21:00,77.606,77.612,77.574,77.574,77290000.0
2007-04-02 12:23:00,77.556,77.564,77.544,77.559,121310000.0
2007-04-02 12:24:00,77.534,77.547,77.522,77.537,62630000.0
2007-04-02 12:25:00,77.544,77.563,77.537,77.548,90670000.0
2007-04-02 12:26:00,77.527,77.551,77.527,77.551,80490000.0
2007-04-02 12:27:00,77.53,77.552,77.53,77.552,90350000.0
2007-04-02 12:28:00,77.528,77.553,77.527,77.527,70790000.0
2007-04-02 12:29:00,77.543,77.543,77.519,77.519,119890000.0
2007-04-02 12:30:00,77.529,77.546,77.517,77.546,128520000.0
2007-04-02 12:32:00,77.522,77.535,77.521,77.535,117400000.0
2007-04-02 12:33:00,77.561,77.562,77.506,77.513,57970000.0
2007-04-02 12:34:00,77.5,77.506,77.5,77.502,86190000.0
2007-04-02 12:36:00,77.534,77.534,77.507,77.507,123010000.0
2007-04-02 12:39:00,77.495,77.516,77.495,77.516,116320000.0
2007-04-02 12:40:00,77.502,77.512,77.483,77.51,62230000.0
2007-04-02 12:41:00,77.489,77.498,77.489,77.497,85280000.0
2007-04-02 12:42:00,77.494,77.52,77.494,77.501,66760000.0
2007-04-02 12:45:00,77.511,77.524,77.502,77.513,115000000.0
2007-04-02 12:46:00,77.503,77.509,77.502,77.507,58330000.0
2007-04-02 12:47:00,77.498,77.5,77.496,77.498,86020000.0
2007-04-02 12:48:00,77.521,77.521,77.501,77.501,78210000.0
2007-04-02 12:50:00,77.507,77.508,77.502,77.503,128930000.0
2007-04-02 12:51:00,77.515,77.524,77.499,77.503,55850000.0
2007-04-02 12:54:00,77.556,77.558,77.551,77.551,123900000.0
2007-04-02 12:55:00,77.508,77.523,77.492,77.523,57560000.0
2007-04-02 12:56:00,77.499,77.52,77.499,77.514,89530000.0
2007-04-02 12:57:00,77.512,77.512,77.492,77.493,77120000.0
2007-04-02 12:58:00,77.526,77.529,77.523,77.525,93990000.0
2007-04-02 12:59:00,77.503,77.521,77.498,77.51,72100000.0
2007-04-02 13:00:00,77.502,77.529,77.501,77.501,124420000.0
2007-04-02 13:02:00,77.506,77.509,77.494,77.502,126850000.0
2007-04-02 13:03:00,77.512,77.517,77.497,77.516,64340000.0
2007-04-02 13:04:00,77.518,77.525,77.507,77.511,92530000.0
2007-04-02 13:05:00,77.495,77.52,77.495,77.517,73010000.0
2007-04-02 13:06:00,77.516,77.518,77.484,77.518,94210000.0
2007-04-02 13:07:00,77.495,77.52,77.495,77.503,67730000.0
2007-04-02 13:08:00,77.486,77.487,77.478,77.483,124720000.0
2007-04-02 13:09:00,77.511,77.516,77.487,77.495,130590000.0
2007-04-02 13:10:00,77.53,77.531,77.526,77.53,132440000.0
2007-04-02 13:11:00,77.517,77.521,77.516,77.518,134950000.0
2007-04-02 13:12:00,77.528,77.531,77.525,77.528,141020000.0
2007-04-02 13:14:00,77.518,77.522,77.517,77.521,119700000.0
2007-04-02 13:15:00,77.517,77.521,77.501,77.51,62130000.0
2007-04-02 13:17:00,77.502,77.527,77.496,77.527,127350000.0
2007-04-02 13:18:00,77.512,77.527,77.51,77.517,53880000.0
2007-04-02 13:20:00,77.507,77.51,77.502,77.504,113250000.0
2007-04-02 13:21:00,77.516,77.516,77.51,77.515,54850000.0
2007-04-02 13:23:00,77.509,77.515,77.501,77.509,122080000.0
2007-04-02 13:24:00,77.51,77.536,77.51,77.513,61700000.0
2007-04-02 13:26:00,77.525,77.546,77.525,77.545,112790000.0
2007-04-02 13:27:00,77.529,77.531,77.527,77.529,52940000.0
2007-04-02 13:28:00,77.51,77.518,77.51,77.516,86610000.0
2007-04-02 13:30:00,77.549,77.549,77.515,77.53,120180000.0
2007-04-02 13:31:00,77.503,77.508,77.5,77.5,59420000.0
2007-04-02 13:32:00,77.508,77.51,77.506,77.507,84690000.0
2007-04-02 13:33:00,77.521,77.521,77.5,77.5,75990000.0
2007-04-02 13:34:00,77.505,77.51,77.502,77.505,84110000.0
2007-04-02 13:35:00,77.501,77.524,77.501,77.509,70000000.0
2007-04-02 13:36:00,77.529,77.53,77.526,77.526,126850000.0
2007-04-02 13:37:00,77.523,77.543,77.523,77.543,133880000.0
2007-04-02 13:39:00,77.564,77.574,77.537,77.547,118330000.0
2007-04-02 13:40:00,77.549,77.555,77.531,77.541,57440000.0
2007-04-02 13:41:00,77.53,77.537,77.53,77.53,80800000.0
2007-04-02 13:42:00,77.523,77.547,77.518,77.545,69680000.0
2007-04-02 13:43:00,77.54,77.54,77.509,77.509,91660000.0
2007-04-02 13:44:00,77.509,77.51,77.506,77.509,68970000.0
2007-04-02 13:45:00,77.501,77.524,77.497,77.51,113650000.0
2007-04-02 13:46:00,77.521,77.524,77.496,77.497,125750000.0
2007-04-02 13:47:00,77.505,77.54,77.496,77.498,121480000.0
2007-04-02 13:48:00,77.516,77.525,77.483,77.516,131650000.0
2007-04-02 13:49:00,77.472,77.492,77.462,77.47,126000000.0
2007-04-02 13:50:00,77.468,77.491,77.468,77.491,133480000.0
2007-04-02 13:51:00,77.489,77.493,77.463,77.48,142810000.0
2007-04-02 13:52:00,77.465,77.48,77.446,77.446,100010000.0
2007-04-02 13:53:00,77.454,77.485,77.444,77.458,53380000.0
2007-04-02 13:54:00,77.493,77.516,77.475,77.508,86260000.0
2007-04-02 13:55:00,77.505,77.519,77.485,77.49,61240000.0
2007-04-02 13:56:00,77.486,77.52,77.486,77.497,103270000.0
2007-04-02 13:57:00,77.508,77.519,77.496,77.515,68300000.0
2007-04-02 13:58:00,77.523,77.528,77.517,77.519,143680000.0
2007-04-02 13:59:00,77.517,77.523,77.48,77.523,125630000.0
2007-04-02 14:00:00,77.506,77.508,77.47,77.508,89310000.0
2007-04-02 14:01:00,77.5,77.534,77.488,77.509,139920000.0
2007-04-02 14:02:00,77.511,77.542,77.507,77.507,137370000.0
2007-04-02 14:03:00,77.517,77.529,77.493,77.493,168420000.0
2007-04-02 14:04:00,77.5,77.515,77.49,77.508,48500000.0
2007-04-02 14:05:00,77.477,77.508,77.469,77.486,88080000.0
2007-04-02 14:06:00,77.504,77.539,77.5,77.504,140770000.0
2007-04-02 14:07:00,77.493,77.521,77.493,77.516,135050000.0
2007-04-02 14:08:00,77.52,77.52,77.484,77.484,74250000.0
2007-04-02 14:09:00,77.49,77.506,77.483,77.487,145790000.0
2007-04-02 14:10:00,77.499,77.521,77.495,77.514,135780000.0
2007-04-02 14:11:00,77.485,77.495,77.484,77.49,109940000.0
2007-04-02 14:12:00,77.518,77.518,77.478,77.515,111160000.0
2007-04-02 14:13:00,77.502,77.523,77.496,77.517,141310000.0
2007-04-02 14:14:00,77.484,77.511,77.484,77.487,52030000.0
2007-04-02 14:15:00,77.499,77.507,77.48,77.507,143450000.0
2007-04-02 14:17:00,77.497,77.506,77.485,77.5,108470000.0
2007-04-02 14:18:00,77.524,77.524,77.471,77.471,52250000.0
2007-04-02 14:19:00,77.475,77.488,77.464,77.479,79630000.0
2007-04-02 14:20:00,77.508,77.509,77.488,77.508,72660000.0
2007-04-02 14:21:00,77.483,77.521,77.483,77.498,85590000.0
2007-04-02 14:22:00,77.5,77.511,77.484,77.499,58880000.0
2007-04-02 14:23:00,77.497,77.526,77.497,77.497,108140000.0
2007-04-02 14:24:00,77.486,77.524,77.466,77.496,112600000.0
2007-04-02 14:25:00,77.469,77.507,77.469,77.499,108380000.0
2007-04-02 14:26:00,77.499,77.519,77.498,77.516,118300000.0
2007-04-02 14:27:00,77.521,77.523,77.513,77.516,119190000.0
2007-04-02 14:28:00,77.527,77.528,77.516,77.516,123450000.0
2007-04-02 14:29:00,77.487,77.515,77.485,77.496,120980000.0
2007-04-02 14:30:00,77.487,77.522,77.487,77.522,97830000.0
2007-04-02 14:31:00,77.516,77.518,77.476,77.476,55330000.0
2007-04-02 14:32:00,77.488,77.518,77.488,77.497,83910000.0
2007-04-02 14:33:00,77.519,77.52,77.515,77.515,52900000.0
2007-04-02 14:34:00,77.501,77.517,77.496,77.513,91010000.0
2007-04-02 14:35:00,77.501,77.519,77.493,77.494,59130000.0
2007-04-02 14:36:00,77.498,77.523,77.471,77.471,132290000.0
2007-04-02 14:37:00,77.477,77.513,77.476,77.513,103730000.0
2007-04-02 14:38:00,77.488,77.52,77.488,77.514,70930000.0
2007-04-02 14:39:00,77.518,77.526,77.503,77.503,121090000.0
2007-04-02 14:40:00,77.493,77.52,77.484,77.494,136440000.0
2007-04-02 14:41:00,77.485,77.513,77.485,77.512,146220000.0
2007-04-02 14:42:00,77.509,77.509,77.46,77.486,45190000.0
2007-04-02 14:43:00,77.47,77.504,77.452,77.476,81350000.0
2007-04-02 14:44:00,77.493,77.494,77.475,77.48,124660000.0
2007-04-02 14:45:00,77.478,77.512,77.478,77.502,119820000.0
2007-04-02 14:46:00,77.482,77.503,77.476,77.494,63040000.0
2007-04-02 14:47:00,77.464,77.479,77.464,77.479,125050000.0
2007-04-02 14:48:00,77.48,77.48,77.456,77.475,119080000.0
2007-04-02 14:49:00,77.463,77.482,77.457,77.457,96470000.0
2007-04-02 14:50:00,77.45,77.483,77.446,77.446,111500000.0
2007-04-02 14:51:00,77.477,77.477,77.436,77.446,135500000.0
2007-04-02 14:52:00,77.459,77.466,77.434,77.456,50290000.0
2007-04-02 14:53:00,77.446,77.479,77.446,77.479,125890000.0
2007-04-02 14:54:00,77.477,77.491,77.451,77.465,66130000.0
2007-04-02 14:55:00,77.45,77.489,77.449,77.483,97350000.0
2007-04-02 14:56:00,77.456,77.462,77.444,77.459,46610000.0
2007-04-02 14:57:00,77.467,77.467,77.46,77.461,55700000.0
2007-04-02 14:58:00,77.468,77.47,77.467,77.467,18670000.0
2007-04-02 14:59:00,77.446,77.448,77.441,77.445,61190000.0
2007-04-02 15:00:00,77.474,77.491,77.459,77.484,83470000.0
2007-04-02 15:01:00,77.466,77.489,77.466,77.474,77860000.0
2007-04-02 15:02:00,77.463,77.468,77.462,77.467,60360000.0
2007-04-02 15:03:00,77.466,77.481,77.463,77.463,92220000.0
2007-04-02 15:04:00,77.456,77.491,77.456,77.467,106850000.0
2007-04-02 15:05:00,77.463,77.475,77.462,77.475,91730000.0
2007-04-02 15:06:00,77.512,77.514,77.477,77.497,59030000.0
2007-04-02 15:07:00,77.46,77.468,77.46,77.465,52410000.0
2007-04-02 15:08:00,77.464,77.494,77.464,77.492,85680000.0
2007-04-02 15:09:00,77.489,77.489,77.465,77.472,70230000.0
2007-04-02 15:10:00,77.459,77.48,77.451,77.461,63360000.0
2007-04-02 15:11:00,77.449,77.458,77.449,77.455,89000000.0
2007-04-02 15:12:00,77.47,77.482,77.46,77.461,71130000.0
2007-04-02 15:13:00,77.461,77.467,77.458,77.458,97460000.0
2007-04-02 15:14:00,77.47,77.489,77.455,77.459,43900000.0
2007-04-02 15:15:00,77.49,77.49,77.464,77.472,55790000.0
2007-04-02 15:16:00,77.457,77.483,77.449,77.449,82720000.0
2007-04-02 15:17:00,77.449,77.453,77.446,77.453,79880000.0
2007-04-02 15:18:00,77.451,77.468,77.448,77.459,89390000.0
2007-04-02 15:19:00,77.454,77.482,77.453,77.481,106910000.0
2007-04-02 15:20:00,77.456,77.466,77.449,77.46,129200000.0
2007-04-02 15:21:00,77.478,77.483,77.459,77.48,96210000.0
2007-04-02 15:22:00,77.452,77.465,77.443,77.46,82490000.0
2007-04-02 15:23:00,77.466,77.47,77.451,77.465,33180000.0
2007-04-02 15:24:00,77.497,77.497,77.49,77.49,77640000.0
2007-04-02 15:25:00,77.497,77.498,77.491,77.497,73940000.0
2007-04-02 15:26:00,77.487,77.493,77.459,77.483,78670000.0
2007-04-02 15:27:00,77.471,77.492,77.463,77.484,80190000.0
2007-04-02 15:28:00,77.499,77.5,77.498,77.498,91050000.0
2007-04-02 15:30:00,77.508,77.509,77.502,77.506,119670000.0
2007-04-02 15:31:00,77.486,77.521,77.476,77.521,62680000.0
2007-04-02 15:32:00,77.5,77.51,77.49,77.501,91390000.0
2007-04-02 15:33:00,77.495,77.528,77.486,77.493,71860000.0
2007-04-02 15:34:00,77.482,77.514,77.482,77.514,91990000.0
2007-04-02 15:35:00,77.487,77.51,77.487,77.51,65980000.0
2007-04-02 15:36:00,77.528,77.528,77.517,77.517,127900000.0
2007-04-02 15:37:00,77.513,77.523,77.498,77.515,125440000.0
2007-04-02 15:38:00,77.502,77.523,77.49,77.509,130010000.0
2007-04-02 15:39:00,77.523,77.526,77.502,77.507,135740000.0
2007-04-02 15:40:00,77.535,77.536,77.529,77.532,143020000.0
2007-04-02 15:41:00,77.487,77.501,77.42,77.42,137790000.0
2007-04-02 15:42:00,77.425,77.476,77.417,77.461,149950000.0
2007-04-02 15:43:00,77.45,77.459,77.435,77.44,113930000.0
2007-04-02 15:44:00,77.446,77.464,77.444,77.463,66080000.0
2007-04-02 15:45:00,77.452,77.492,77.445,77.492,95370000.0
2007-04-02 15:46:00,77.48,77.482,77.433,77.433,67660000.0
2007-04-02 15:47:00,77.435,77.438,77.429,77.429,101500000.0
2007-04-02 15:48:00,77.439,77.458,77.434,77.451,67420000.0
2007-04-02 15:49:00,77.478,77.48,77.452,77.462,151180000.0
2007-04-02 15:50:00,77.485,77.485,77.436,77.472,116650000.0
2007-04-02 15:51:00,77.473,77.48,77.456,77.456,93220000.0
2007-04-02 15:52:00,77.442,77.455,77.441,77.453,145940000.0
2007-04-02 15:53:00,77.446,77.473,77.443,77.465,162780000.0
2007-04-02 15:54:00,77.48,77.49,77.457,77.459,163060000.0
2007-04-02 15:55:00,77.465,77.475,77.465,77.47,52020000.0
2007-04-02 15:57:00,77.496,77.496,77.451,77.451,113850000.0
2007-04-02 15:58:00,77.455,77.479,77.446,77.464,52900000.0
2007-04-02 15:59:00,77.483,77.489,77.458,77.473,76680000.0
2007-04-02 16:00:00,77.469,77.483,77.433,77.443,70300000.0
2007-04-02 16:01:00,77.442,77.482,77.439,77.482,76700000.0
2007-04-02 16:02:00,77.461,77.463,77.443,77.443,58430000.0
2007-04-02 16:03:00,77.437,77.458,77.424,77.429,102930000.0
2007-04-02 16:04:00,77.418,77.434,77.415,77.415,111020000.0
2007-04-02 16:05:00,77.407,77.433,77.403,77.404,99070000.0
2007-04-02 16:06:00,77.413,77.424,77.405,77.42,118220000.0
2007-04-02 16:07:00,77.399,77.404,77.371,77.388,109290000.0
2007-04-02 16:08:00,77.357,77.389,77.356,77.365,122550000.0
2007-04-02 16:09:00,77.391,77.404,77.37,77.389,122900000.0
2007-04-02 16:10:00,77.408,77.414,77.387,77.414,105570000.0
2007-04-02 16:11:00,77.393,77.394,77.372,77.387,57850000.0
2007-04-02 16:12:00,77.408,77.408,77.353,77.378,79820000.0
2007-04-02 16:13:00,77.36,77.378,77.355,77.365,57540000.0
2007-04-02 16:14:00,77.364,77.387,77.353,77.371,82530000.0
2007-04-02 16:15:00,77.361,77.394,77.354,77.354,59330000.0
2007-04-02 16:16:00,77.363,77.385,77.361,77.362,134140000.0
2007-04-02 16:17:00,77.372,77.385,77.356,77.385,103530000.0
2007-04-02 16:18:00,77.384,77.399,77.378,77.391,78300000.0
2007-04-02 16:19:00,77.423,77.446,77.413,77.432,129990000.0
2007-04-02 16:20:00,77.45,77.45,77.413,77.425,137810000.0
2007-04-02 16:21:00,77.433,77.434,77.419,77.419,135470000.0
2007-04-02 16:22:00,77.428,77.451,77.425,77.451,40280000.0
2007-04-02 16:23:00,77.429,77.433,77.422,77.424,74030000.0
2007-04-02 16:24:00,77.408,77.422,77.398,77.399,124860000.0
2007-04-02 16:25:00,77.395,77.421,77.395,77.407,130510000.0
2007-04-02 16:26:00,77.419,77.431,77.413,77.414,66350000.0
2007-04-02 16:27:00,77.414,77.43,77.394,77.395,121800000.0
2007-04-02 16:28:00,77.398,77.407,77.398,77.402,129640000.0
2007-04-02 16:29:00,77.422,77.422,77.405,77.406,97880000.0
2007-04-02 16:30:00,77.421,77.452,77.415,77.415,109640000.0
2007-04-02 16:31:00,77.421,77.431,77.413,77.423,121110000.0
2007-04-02 16:32:00,77.455,77.462,77.435,77.442,46550000.0
2007-04-02 16:33:00,77.458,77.49,77.458,77.464,125210000.0
2007-04-02 16:34:00,77.474,77.482,77.46,77.46,68390000.0
2007-04-02 16:35:00,77.457,77.473,77.43,77.439,95220000.0
2007-04-02 16:36:00,77.447,77.447,77.411,77.411,37050000.0
2007-04-02 16:37:00,77.394,77.42,77.387,77.42,55910000.0
2007-04-02 16:38:00,77.422,77.428,77.393,77.427,19190000.0
2007-04-02 16:39:00,77.39,77.417,77.377,77.377,67710000.0
2007-04-02 16:40:00,77.393,77.394,77.383,77.387,77200000.0
2007-04-02 16:41:00,77.412,77.412,77.388,77.41,80260000.0
2007-04-02 16:42:00,77.409,77.409,77.384,77.396,58860000.0
2007-04-02 16:43:00,77.37,77.377,77.369,77.37,88820000.0
2007-04-02 16:44:00,77.376,77.389,77.361,77.363,99430000.0
2007-04-02 16:45:00,77.372,77.398,77.349,77.349,102940000.0
2007-04-02 16:46:00,77.352,77.374,77.346,77.359,65080000.0
2007-04-02 16:47:00,77.352,77.39,77.35,77.368,56840000.0
2007-04-02 16:48:00,77.342,77.385,77.342,77.346,84730000.0
2007-04-02 16:49:00,77.337,77.352,77.321,77.337,69690000.0
2007-04-02 16:50:00,77.328,77.344,77.321,77.332,71240000.0
2007-04-02 16:51:00,77.359,77.36,77.326,77.331,84830000.0
2007-04-02 16:52:00,77.356,77.356,77.32,77.32,70800000.0
2007-04-02 16:53:00,77.319,77.328,77.299,77.328,104360000.0
2007-04-02 16:54:00,77.312,77.325,77.293,77.307,45830000.0
2007-04-02 16:55:00,77.321,77.351,77.316,77.345,52670000.0
2007-04-02 16:56:00,77.335,77.363,77.335,77.344,79090000.0
2007-04-02 16:57:00,77.369,77.381,77.343,77.354,76110000.0
2007-04-02 16:58:00,77.366,77.411,77.348,77.384,83980000.0
2007-04-02 16:59:00,77.39,77.446,77.39,77.426,110500000.0
2007-04-02 17:00:00,77.422,77.452,77.39,77.413,124930000.0
2007-04-02 17:01:00,77.405,77.418,77.397,77.403,103000000.0
2007-04-02 17:02:00,77.391,77.398,77.39,77.392,85750000.0
2007-04-02 17:03:00,77.422,77.426,77.39,77.416,34050000.0
2007-04-02 17:04:00,77.428,77.445,77.41,77.411,83350000.0
2007-04-02 17:05:00,77.407,77.421,77.396,77.403,76450000.0
2007-04-02 17:06:00,77.395,77.421,77.395,77.421,84370000.0
2007-04-02 17:07:00,77.391,77.416,77.386,77.39,85760000.0
2007-04-02 17:08:00,77.377,77.391,77.358,77.373,87420000.0
2007-04-02 17:09:00,77.368,77.369,77.367,77.368,68220000.0
2007-04-02 17:10:00,77.354,77.356,77.346,77.347,133240000.0
2007-04-02 17:11:00,77.353,77.361,77.342,77.346,154350000.0
2007-04-02 17:12:00,77.348,77.379,77.348,77.355,123160000.0
2007-04-02 17:13:00,77.347,77.358,77.342,77.358,152510000.0
2007-04-02 17:14:00,77.343,77.355,77.343,77.353,76990000.0
2007-04-02 17:15:00,77.381,77.381,77.351,77.379,70940000.0
2007-04-02 17:16:00,77.374,77.39,77.374,77.382,74340000.0
2007-04-02 17:17:00,77.388,77.388,77.38,77.385,112760000.0
2007-04-02 17:18:00,77.399,77.399,77.367,77.37,60850000.0
2007-04-02 17:19:00,77.352,77.363,77.352,77.363,38620000.0
2007-04-02 17:20:00,77.357,77.359,77.357,77.359,26430000.0
2007-04-02 17:21:00,77.365,77.365,77.35,77.351,32170000.0
2007-04-02 17:23:00,77.356,77.363,77.352,77.354,119430000.0
2007-04-02 17:24:00,77.389,77.389,77.345,77.354,64740000.0
2007-04-02 17:25:00,77.362,77.379,77.345,77.356,87620000.0
2007-04-02 17:26:00,77.359,77.381,77.353,77.366,79880000.0
2007-04-02 17:27:00,77.362,77.384,77.362,77.365,94180000.0
2007-04-02 17:28:00,77.381,77.408,77.38,77.408,71910000.0
2007-04-02 17:29:00,77.389,77.421,77.388,77.421,118450000.0
2007-04-02 17:30:00,77.403,77.419,77.38,77.4,130240000.0
2007-04-02 17:32:00,77.369,77.379,77.369,77.377,119720000.0
2007-04-02 17:33:00,77.41,77.41,77.387,77.387,59270000.0
2007-04-02 17:34:00,77.399,77.412,77.387,77.403,87420000.0
2007-04-02 17:35:00,77.416,77.422,77.397,77.415,74140000.0
2007-04-02 17:36:00,77.393,77.418,77.393,77.412,91130000.0
2007-04-02 17:38:00,77.396,77.398,77.391,77.396,115530000.0
2007-04-02 17:39:00,77.395,77.42,77.391,77.402,48510000.0
2007-04-02 17:40:00,77.37,77.377,77.37,77.374,78400000.0
2007-04-02 17:41:00,77.371,77.381,77.361,77.361,70260000.0
2007-04-02 17:42:00,77.394,77.394,77.356,77.362,86600000.0
2007-04-02 17:43:00,77.349,77.382,77.346,77.364,65250000.0
2007-04-02 17:44:00,77.379,77.392,77.366,77.366,110530000.0
2007-04-02 17:45:00,77.367,77.385,77.364,77.381,113920000.0
2007-04-02 17:46:00,77.372,77.377,77.371,77.372,118040000.0
2007-04-02 17:47:00,77.369,77.39,77.369,77.39,121750000.0
2007-04-02 17:48:00,77.383,77.389,77.359,77.36,124480000.0
2007-04-02 17:49:00,77.357,77.381,77.354,77.381,130590000.0
2007-04-02 17:50:00,77.357,77.379,77.357,77.358,134750000.0
2007-04-02 17:51:00,77.369,77.38,77.328,77.328,110130000.0
2007-04-02 17:52:00,77.327,77.342,77.318,77.318,56980000.0
2007-04-02 17:53:00,77.318,77.32,77.316,77.32,93640000.0
2007-04-02 17:54:00,77.344,77.347,77.332,77.335,63380000.0
2007-04-02 17:55:00,77.357,77.357,77.334,77.35,89740000.0
2007-04-02 17:56:00,77.322,77.343,77.322,77.332,60490000.0
2007-04-02 17:57:00,77.329,77.346,77.327,77.342,134170000.0
2007-04-02 17:58:00,77.339,77.355,77.337,77.341,110090000.0
2007-04-02 17:59:00,77.339,77.35,77.328,77.328,80250000.0
2007-04-02 18:00:00,77.331,77.343,77.331,77.343,140460000.0
2007-04-02 18:01:00,77.327,77.343,77.327,77.33,145500000.0
2007-04-02 18:02:00,77.321,77.333,77.32,77.326,153270000.0
2007-04-02 18:03:00,77.345,77.364,77.344,77.364,46520000.0
2007-04-02 18:04:00,77.359,77.381,77.355,77.381,79830000.0
2007-04-02 18:05:00,77.373,77.379,77.352,77.365,142120000.0
2007-04-02 18:06:00,77.386,77.388,77.336,77.354,125030000.0
2007-04-02 18:07:00,77.346,77.362,77.346,77.361,70750000.0
2007-04-02 18:08:00,77.361,77.377,77.355,77.371,144190000.0
2007-04-02 18:09:00,77.361,77.366,77.334,77.351,123760000.0
2007-04-02 18:10:00,77.336,77.342,77.33,77.33,103970000.0
2007-04-02 18:11:00,77.339,77.352,77.336,77.351,107310000.0
2007-04-02 18:12:00,77.336,77.352,77.335,77.335,133910000.0
2007-04-02 18:13:00,77.34,77.347,77.34,77.347,51490000.0
2007-04-02 18:14:00,77.332,77.333,77.323,77.328,135790000.0
2007-04-02 18:15:00,77.348,77.359,77.342,77.359,72910000.0
2007-04-02 18:16:00,77.33,77.345,77.33,77.337,102900000.0
2007-04-02 18:17:00,77.345,77.345,77.331,77.337,38440000.0
2007-04-02 18:18:00,77.376,77.376,77.336,77.336,55740000.0
2007-04-02 18:19:00,77.34,77.345,77.335,77.336,20140000.0
2007-04-02 18:20:00,77.324,77.348,77.324,77.333,71010000.0
2007-04-02 18:21:00,77.353,77.364,77.347,77.354,82620000.0
2007-04-02 18:22:00,77.359,77.361,77.327,77.361,83850000.0
2007-04-02 18:23:00,77.365,77.381,77.345,77.369,65310000.0
2007-04-02 18:24:00,77.37,77.392,77.35,77.385,101630000.0
2007-04-02 18:25:00,77.363,77.374,77.363,77.373,110350000.0
2007-04-02 18:26:00,77.349,77.362,77.342,77.362,103980000.0
2007-04-02 18:27:00,77.352,77.361,77.343,77.361,64420000.0
2007-04-02 18:30:00,77.366,77.367,77.361,77.364,114440000.0
2007-04-02 18:31:00,77.358,77.358,77.35,77.35,59860000.0
2007-04-02 18:32:00,77.369,77.381,77.367,77.376,90290000.0
2007-04-02 18:33:00,77.374,77.376,77.368,77.368,75970000.0
2007-04-02 18:34:00,77.395,77.401,77.394,77.401,90820000.0
2007-04-02 18:35:00,77.389,77.39,77.387,77.389,73010000.0
2007-04-02 18:36:00,77.392,77.392,77.367,77.383,121040000.0
2007-04-02 18:37:00,77.358,77.365,77.357,77.363,133650000.0
2007-04-02 18:38:00,77.397,77.399,77.391,77.398,124610000.0
2007-04-02 18:39:00,77.402,77.407,77.392,77.399,130730000.0
2007-04-02 18:40:00,77.388,77.39,77.366,77.374,135810000.0
2007-04-02 18:41:00,77.39,77.394,77.365,77.386,144300000.0
2007-04-02 18:42:00,77.393,77.399,77.388,77.393,143360000.0
2007-04-02 18:43:00,77.393,77.393,77.385,77.389,115850000.0
2007-04-02 18:44:00,77.404,77.406,77.395,77.399,62800000.0
2007-04-02 18:45:00,77.427,77.433,77.415,77.424,90770000.0
2007-04-02 18:46:00,77.406,77.414,77.404,77.412,62510000.0
2007-04-02 18:47:00,77.416,77.418,77.396,77.408,105910000.0
2007-04-02 18:48:00,77.399,77.419,77.399,77.408,71320000.0
2007-04-02 18:49:00,77.395,77.4,77.391,77.397,160830000.0
2007-04-02 18:50:00,77.394,77.411,77.389,77.411,121700000.0
2007-04-02 18:51:00,77.408,77.41,77.375,77.409,89830000.0
2007-04-02 18:52:00,77.403,77.42,77.394,77.401,157620000.0
2007-04-02 18:54:00,77.397,77.425,77.397,77.425,120120000.0
2007-04-02 18:55:00,77.393,77.412,77.38,77.408,67950000.0
2007-04-02 18:56:00,77.39,77.39,77.36,77.36,85110000.0
2007-04-02 18:57:00,77.368,77.391,77.365,77.388,76220000.0
2007-04-02 18:58:00,77.36,77.38,77.355,77.364,86720000.0
2007-04-02 18:59:00,77.372,77.39,77.367,77.376,66430000.0
2007-04-02 19:00:00,77.414,77.42,77.386,77.397,116960000.0
2007-04-02 19:01:00,77.391,77.415,77.391,77.414,131480000.0
2007-04-02 19:02:00,77.387,77.41,77.387,77.41,119980000.0
2007-04-02 19:03:00,77.423,77.426,77.394,77.4,140450000.0
2007-04-02 19:04:00,77.406,77.413,77.392,77.392,129250000.0
2007-04-02 19:05:00,77.437,77.5,77.437,77.5,142800000.0
2007-04-02 19:06:00,77.457,77.461,77.438,77.461,141490000.0
2007-04-02 19:07:00,77.452,77.461,77.432,77.438,120280000.0
2007-04-02 19:08:00,77.431,77.438,77.431,77.431,65690000.0
2007-04-02 19:09:00,77.466,77.466,77.461,77.462,87070000.0
2007-04-02 19:10:00,77.431,77.468,77.431,77.468,60500000.0
2007-04-02 19:11:00,77.491,77.491,77.476,77.476,96780000.0
2007-04-02 19:12:00,77.481,77.481,77.434,77.442,73470000.0
2007-04-02 19:13:00,77.453,77.489,77.438,77.465,152050000.0
2007-04-02 19:14:00,77.466,77.489,77.466,77.488,120490000.0
2007-04-02 19:15:00,77.449,77.467,77.439,77.46,96490000.0
2007-04-02 19:16:00,77.48,77.49,77.455,77.49,146880000.0
2007-04-02 19:17:00,77.469,77.48,77.435,77.46,159470000.0
2007-04-02 19:18:00,77.432,77.435,77.42,77.42,157760000.0
2007-04-02 19:19:00,77.435,77.448,77.433,77.446,52860000.0
2007-04-02 19:20:00,77.428,77.452,77.425,77.452,92430000.0
2007-04-02 19:21:00,77.444,77.444,77.434,77.438,133770000.0
2007-04-02 19:22:00,77.417,77.42,77.416,77.418,135130000.0
2007-04-02 19:24:00,77.469,77.472,77.467,77.471,116590000.0
2007-04-02 19:25:00,77.436,77.454,77.436,77.446,58910000.0
2007-04-02 19:26:00,77.431,77.438,77.431,77.434,80110000.0
2007-04-02 19:27:00,77.461,77.461,77.441,77.441,80900000.0
2007-04-02 19:30:00,77.443,77.446,77.433,77.434,115900000.0
2007-04-02 19:31:00,77.425,77.437,77.422,77.435,57180000.0
2007-04-02 19:32:00,77.453,77.454,77.435,77.435,91650000.0
2007-04-02 19:33:00,77.441,77.46,77.433,77.434,82570000.0
2007-04-02 19:34:00,77.425,77.447,77.425,77.441,88180000.0
2007-04-02 19:35:00,77.449,77.45,77.425,77.431,78680000.0
2007-04-02 19:36:00,77.447,77.452,77.427,77.429,117910000.0
2007-04-02 19:37:00,77.468,77.489,77.461,77.488,129090000.0
2007-04-02 19:38:00,77.476,77.482,77.454,77.482,126360000.0
2007-04-02 19:39:00,77.48,77.483,77.474,77.483,143700000.0
2007-04-02 19:40:00,77.464,77.474,77.461,77.474,144580000.0
2007-04-02 19:41:00,77.488,77.488,77.478,77.483,140660000.0
2007-04-02 19:42:00,77.483,77.488,77.462,77.486,145440000.0
2007-04-02 19:43:00,77.452,77.47,77.45,77.465,126110000.0
2007-04-02 19:44:00,77.465,77.482,77.462,77.482,65200000.0
2007-04-02 19:45:00,77.469,77.493,77.463,77.493,100090000.0
2007-04-02 19:46:00,77.489,77.49,77.485,77.485,64710000.0
2007-04-02 19:47:00,77.461,77.474,77.46,77.473,98650000.0
2007-04-02 19:48:00,77.479,77.484,77.478,77.484,64820000.0
2007-04-02 19:49:00,77.465,77.471,77.462,77.466,161800000.0
2007-04-02 19:51:00,77.499,77.502,77.497,77.501,122510000.0
2007-04-02 19:52:00,77.497,77.498,77.491,77.492,55230000.0
2007-04-02 19:53:00,77.495,77.498,77.489,77.492,89970000.0
2007-04-02 19:54:00,77.497,77.505,77.488,77.495,75110000.0
2007-04-02 19:55:00,77.475,77.481,77.475,77.481,89760000.0
2007-04-02 19:56:00,77.472,77.476,77.47,77.471,67730000.0
2007-04-02 19:57:00,77.476,77.476,77.47,77.474,124230000.0
2007-04-02 19:59:00,77.474,77.484,77.472,77.484,116070000.0
2007-04-02 20:00:00,77.53,77.534,77.495,77.495,58210000.0
2007-04-02 20:01:00,77.474,77.491,77.468,77.473,79170000.0
2007-04-02 20:03:00,77.463,77.464,77.447,77.458,124340000.0
2007-04-02 20:04:00,77.472,77.479,77.466,77.469,59730000.0
2007-04-02 20:05:00,77.481,77.486,77.48,77.485,89920000.0
2007-04-02 20:06:00,77.471,77.481,77.456,77.466,79300000.0
2007-04-02 20:07:00,77.463,77.483,77.463,77.476,93090000.0
2007-04-02 20:08:00,77.462,77.482,77.457,77.457,67540000.0
2007-04-02 20:09:00,77.489,77.489,77.432,77.434,121300000.0
2007-04-02 20:10:00,77.443,77.461,77.443,77.449,129910000.0
2007-04-02 20:11:00,77.465,77.481,77.455,77.47,135390000.0
2007-04-02 20:12:00,77.468,77.471,77.466,77.468,126450000.0
2007-04-02 20:13:00,77.438,77.453,77.425,77.438,141810000.0
2007-04-02 20:14:00,77.457,77.46,77.456,77.456,146590000.0
2007-04-02 20:15:00,77.475,77.48,77.467,77.471,155540000.0
2007-04-02 20:16:00,77.468,77.483,77.454,77.475,115490000.0
2007-04-02 20:17:00,77.475,77.494,77.473,77.493,66350000.0
2007-04-02 20:18:00,77.498,77.5,77.496,77.5,92780000.0
2007-04-02 20:20:00,77.475,77.478,77.47,77.478,121430000.0
2007-04-02 20:21:00,77.502,77.513,77.475,77.513,65860000.0
2007-04-02 20:22:00,77.475,77.49,77.473,77.473,88990000.0
2007-04-02 20:23:00,77.487,77.509,77.487,77.509,75940000.0
2007-04-02 20:24:00,77.507,77.523,77.507,77.52,90600000.0
2007-04-02 20:25:00,77.521,77.521,77.495,77.512,69960000.0
2007-04-02 20:27:00,77.48,77.499,77.47,77.486,114690000.0
2007-04-02 20:28:00,77.453,77.482,77.445,77.482,52790000.0
2007-04-02 20:29:00,77.476,77.487,77.464,77.485,81500000.0
2007-04-02 20:30:00,77.499,77.5,77.468,77.49,71450000.0
2007-04-02 20:32:00,77.476,77.477,77.472,77.474,116330000.0
2007-04-02 20:33:00,77.487,77.498,77.474,77.486,53130000.0
2007-04-02 20:34:00,77.498,77.5,77.496,77.498,82430000.0
2007-04-02 20:36:00,77.507,77.507,77.501,77.504,122100000.0
2007-04-02 20:39:00,77.507,77.509,77.502,77.504,121300000.0
2007-04-02 20:40:00,77.46,77.461,77.457,77.459,57350000.0
2007-04-02 20:42:00,77.493,77.493,77.476,77.478,123930000.0
2007-04-02 20:43:00,77.512,77.516,77.477,77.477,62570000.0
2007-04-02 20:44:00,77.479,77.503,77.477,77.48,87930000.0
2007-04-02 20:45:00,77.503,77.518,77.488,77.495,80510000.0
2007-04-02 20:46:00,77.467,77.476,77.467,77.471,93050000.0
2007-04-02 20:47:00,77.475,77.477,77.471,77.472,67730000.0
2007-04-02 20:48:00,77.501,77.501,77.462,77.47,130700000.0
2007-04-02 20:49:00,77.494,77.499,77.49,77.493,133390000.0
2007-04-02 20:50:00,77.468,77.484,77.454,77.484,129410000.0
2007-04-02 20:51:00,77.478,77.479,77.454,77.466,135070000.0
2007-04-02 20:53:00,77.462,77.482,77.462,77.482,120360000.0
2007-04-02 20:54:00,77.472,77.474,77.455,77.463,57490000.0
2007-04-02 20:55:00,77.45,77.458,77.45,77.456,89620000.0
2007-04-02 20:56:00,77.462,77.485,77.455,77.455,76060000.0
2007-04-02 20:57:00,77.47,77.47,77.454,77.454,90470000.0
2007-04-02 20:59:00,77.478,77.482,77.477,77.481,119730000.0
2007-04-02 21:00:00,77.493,77.493,77.457,77.457,60490000.0
2007-04-02 21:01:00,77.458,77.459,77.457,77.457,86000000.0
2007-04-02 21:02:00,77.454,77.463,77.449,77.463,76750000.0
2007-04-02 21:03:00,77.462,77.488,77.457,77.473,94350000.0
2007-04-02 21:04:00,77.459,77.46,77.457,77.459,73370000.0
2007-04-02 21:05:00,77.454,77.465,77.454,77.456,127320000.0
2007-04-02 21:06:00,77.474,77.498,77.469,77.474,126760000.0
2007-04-02 21:07:00,77.478,77.478,77.471,77.472,141320000.0
2007-04-02 21:08:00,77.478,77.485,77.472,77.472,139110000.0
2007-04-02 21:09:00,77.481,77.502,77.477,77.481,141250000.0
2007-04-02 21:10:00,77.484,77.486,77.477,77.477,144910000.0
2007-04-02 21:11:00,77.487,77.492,77.482,77.489,150700000.0
2007-04-02 21:12:00,77.519,77.525,77.497,77.502,118350000.0
2007-04-02 21:13:00,77.495,77.497,77.491,77.497,66280000.0
2007-04-02 21:14:00,77.491,77.499,77.489,77.499,100800000.0
2007-04-02 21:15:00,77.495,77.522,77.49,77.49,66240000.0
2007-04-02 21:16:00,77.477,77.488,77.477,77.481,102040000.0
2007-04-02 21:18:00,77.499,77.502,77.497,77.501,119310000.0
2007-04-02 21:19:00,77.466,77.469,77.463,77.467,53840000.0
2007-04-02 21:20:00,77.462,77.465,77.458,77.458,82080000.0
2007-04-02 21:21:00,77.474,77.491,77.474,77.489,78520000.0
2007-04-02 21:24:00,77.508,77.508,77.502,77.503,121350000.0
2007-04-02 21:27:00,77.508,77.508,77.502,77.504,109140000.0
2007-04-02 21:30:00,77.507,77.508,77.502,77.505,124260000.0
2007-04-02 21:33:00,77.517,77.518,77.512,77.513,122330000.0
2007-04-02 21:35:00,77.458,77.462,77.457,77.461,118400000.0
2007-04-02 21:36:00,77.483,77.483,77.454,77.454,61690000.0
2007-04-02 21:38:00,77.439,77.442,77.437,77.441,118870000.0
2007-04-02 21:39:00,77.456,77.456,77.451,77.451,60170000.0
2007-04-02 21:40:00,77.447,77.45,77.446,77.448,89860000.0
2007-04-02 21:41:00,77.457,77.46,77.453,77.456,81480000.0
2007-04-02 21:42:00,77.496,77.499,77.493,77.495,91910000.0
2007-04-02 21:43:00,77.469,77.47,77.466,77.469,69000000.0
2007-04-02 21:44:00,77.483,77.488,77.48,77.483,129400000.0
2007-04-02 21:45:00,77.502,77.529,77.502,77.526,138490000.0
2007-04-02 21:46:00,77.492,77.498,77.49,77.498,126690000.0
2007-04-02 21:47:00,77.49,77.491,77.486,77.488,138660000.0
2007-04-02 21:48:00,77.507,77.511,77.504,77.508,156350000.0
2007-04-02 21:50:00,77.479,77.488,77.479,77.488,117110000.0
2007-04-02 21:51:00,77.51,77.511,77.507,77.508,59420000.0
2007-04-02 21:52:00,77.477,77.48,77.476,77.478,89640000.0
2007-04-02 21:53:00,77.471,77.477,77.466,77.468,83050000.0
2007-04-02 21:54:00,77.505,77.511,77.505,77.511,94160000.0
2007-04-02 21:57:00,77.493,77.493,77.475,77.476,126390000.0
2007-04-02 21:58:00,77.477,77.477,77.469,77.47,59040000.0
2007-04-02 21:59:00,77.485,77.505,77.485,77.505,90210000.0
2007-04-02 22:00:00,77.539,77.539,77.505,77.506,83410000.0
2007-04-02 22:01:00,77.499,77.506,77.498,77.502,99230000.0
2007-04-02 22:02:00,77.492,77.497,77.49,77.491,76780000.0
2007-04-02 22:03:00,77.509,77.51,77.506,77.506,127870000.0
2007-04-02 22:06:00,77.48,77.508,77.472,77.494,120050000.0
2007-04-02 22:09:00,77.511,77.511,77.49,77.491,114410000.0
2007-04-02 22:11:00,77.488,77.492,77.487,77.489,111200000.0
2007-04-02 22:12:00,77.506,77.506,77.483,77.49,59310000.0
2007-04-02 22:14:00,77.478,77.482,77.477,77.481,114850000.0
2007-04-02 22:15:00,77.49,77.513,77.485,77.485,62630000.0
2007-04-02 22:16:00,77.471,77.476,77.471,77.474,89220000.0
2007-04-02 22:17:00,77.485,77.487,77.478,77.482,77430000.0
2007-04-02 22:18:00,77.505,77.511,77.505,77.511,88970000.0
2007-04-02 22:19:00,77.506,77.507,77.5,77.507,72370000.0
2007-04-02 22:20:00,77.496,77.505,77.488,77.488,129570000.0
2007-04-02 22:21:00,77.483,77.502,77.483,77.489,132720000.0
2007-04-02 22:22:00,77.481,77.487,77.48,77.486,132380000.0
2007-04-02 22:23:00,77.481,77.487,77.479,77.484,138090000.0
2007-04-02 22:24:00,77.478,77.487,77.477,77.479,139830000.0
2007-04-02 22:25:00,77.471,77.478,77.465,77.465,148460000.0
2007-04-02 22:26:00,77.472,77.477,77.464,77.474,150620000.0
2007-04-02 22:27:00,77.492,77.501,77.486,77.487,117500000.0
2007-04-02 22:28:00,77.486,77.488,77.479,77.479,69930000.0
2007-04-02 22:29:00,77.471,77.483,77.469,77.483,100210000.0
2007-04-02 22:30:00,77.513,77.514,77.505,77.505,69510000.0
2007-04-02 22:32:00,77.508,77.512,77.507,77.511,121940000.0
2007-04-02 22:33:00,77.492,77.498,77.492,77.497,57110000.0
2007-04-02 22:34:00,77.488,77.489,77.487,77.487,82370000.0
2007-04-02 22:35:00,77.497,77.5,77.493,77.496,84240000.0
2007-04-02 22:36:00,77.534,77.534,77.501,77.504,96670000.0
2007-04-02 22:39:00,77.529,77.532,77.527,77.53,125510000.0
2007-04-02 22:42:00,77.511,77.512,77.499,77.499,109540000.0
2007-04-02 22:45:00,77.527,77.532,77.522,77.526,122490000.0
2007-04-02 22:46:00,77.48,77.481,77.477,77.479,62410000.0
2007-04-02 22:48:00,77.508,77.512,77.507,77.511,119000000.0
2007-04-02 22:49:00,77.495,77.504,77.495,77.504,56280000.0
2007-04-02 22:50:00,77.513,77.513,77.502,77.506,86040000.0
2007-04-02 22:51:00,77.517,77.52,77.513,77.516,74690000.0
2007-04-02 22:53:00,77.5,77.509,77.499,77.509,123850000.0
2007-04-02 22:54:00,77.53,77.531,77.527,77.529,62250000.0
2007-04-02 22:57:00,77.538,77.538,77.507,77.507,122600000.0
2007-04-02 22:58:00,77.51,77.511,77.507,77.509,56290000.0
2007-04-02 23:00:00,77.537,77.537,77.532,77.534,123730000.0
2007-04-02 23:01:00,77.499,77.501,77.497,77.499,65600000.0
2007-04-02 23:03:00,77.527,77.53,77.523,77.525,110760000.0
2007-04-02 23:05:00,77.51,77.517,77.51,77.516,113930000.0
2007-04-02 23:06:00,77.545,77.55,77.541,77.544,51730000.0
2007-04-02 23:07:00,77.508,77.51,77.506,77.508,88440000.0
2007-04-02 23:09:00,77.513,77.514,77.504,77.506,120960000.0
2007-04-02 23:12:00,77.518,77.522,77.517,77.521,114540000.0
2007-04-02 23:15:00,77.527,77.53,77.523,77.525,121440000.0
2007-04-02 23:18:00,77.537,77.538,77.531,77.533,112150000.0
2007-04-02 23:19:00,77.514,77.516,77.509,77.511,56570000.0
2007-04-02 23:20:00,77.5,77.513,77.5,77.507,75710000.0
2007-04-02 23:21:00,77.532,77.532,77.517,77.517,72210000.0
2007-04-02 23:24:00,77.538,77.542,77.537,77.541,117760000.0
2007-04-02 23:25:00,77.53,77.531,77.527,77.529,56000000.0
2007-04-02 23:26:00,77.519,77.527,77.519,77.522,90360000.0
2007-04-02 23:27:00,77.538,77.54,77.533,77.534,79700000.0
2007-04-02 23:28:00,77.505,77.52,77.505,77.52,93840000.0
2007-04-02 23:29:00,77.512,77.516,77.511,77.514,70980000.0
2007-04-02 23:30:00,77.555,77.555,77.546,77.546,126510000.0
2007-04-02 23:32:00,77.511,77.517,77.509,77.517,120880000.0
2007-04-02 23:33:00,77.508,77.521,77.508,77.515,59800000.0
2007-04-02 23:34:00,77.498,77.5,77.496,77.498,92070000.0
2007-04-02 23:35:00,77.477,77.48,77.473,77.476,74600000.0
2007-04-02 23:36:00,77.49,77.493,77.478,77.478,95590000.0
2007-04-02 23:37:00,77.478,77.48,77.476,77.479,71200000.0
2007-04-02 23:38:00,77.469,77.47,77.466,77.466,126370000.0
2007-04-02 23:39:00,77.499,77.507,77.486,77.486,129690000.0
2007-04-02 23:42:00,77.517,77.519,77.512,77.515,117610000.0
2007-04-02 23:43:00,77.472,77.476,77.471,77.476,62360000.0
2007-04-02 23:45:00,77.52,77.52,77.489,77.489,115450000.0
2007-04-02 23:47:00,77.488,77.492,77.487,77.491,122210000.0
2007-04-02 23:48:00,77.508,77.508,77.499,77.5,64260000.0
2007-04-02 23:51:00,77.529,77.532,77.527,77.531,122530000.0
2007-04-02 23:52:00,77.493,77.498,77.493,77.497,62910000.0
2007-04-02 23:54:00,77.54,77.543,77.521,77.521,109490000.0
2007-04-02 23:57:00,77.529,77.532,77.527,77.531,114520000.0
2007-04-03 00:00:00,77.506,77.521,77.506,77.518,125750000.0
2007-04-03 00:01:00,77.507,77.507,77.5,77.5,56340000.0
2007-04-03 00:02:00,77.5,77.501,77.486,77.487,86500000.0
2007-04-03 00:03:00,77.5,77.5,77.471,77.472,79460000.0
2007-04-03 00:04:00,77.476,77.488,77.475,77.482,84540000.0
2007-04-03 00:06:00,77.501,77.501,77.48,77.48,116730000.0
2007-04-03 00:07:00,77.458,77.461,77.457,77.459,60850000.0
2007-04-03 00:08:00,77.445,77.46,77.433,77.443,74740000.0
2007-04-03 00:09:00,77.463,77.465,77.442,77.449,79640000.0
2007-04-03 00:12:00,77.488,77.492,77.487,77.491,123440000.0
2007-04-03 00:13:00,77.464,77.467,77.446,77.456,59540000.0
2007-04-03 00:14:00,77.436,77.443,77.423,77.443,87340000.0
2007-04-03 00:15:00,77.463,77.467,77.456,77.459,85440000.0
2007-04-03 00:16:00,77.409,77.428,77.409,77.428,95260000.0
2007-04-03 00:17:00,77.431,77.431,77.415,77.415,66770000.0
2007-04-03 00:18:00,77.428,77.442,77.427,77.433,125900000.0
2007-04-03 00:19:00,77.417,77.421,77.414,77.419,134750000.0
2007-04-03 00:20:00,77.422,77.434,77.415,77.429,129680000.0
2007-04-03 00:21:00,77.476,77.477,77.437,77.443,140440000.0
2007-04-03 00:22:00,77.447,77.451,77.444,77.448,142690000.0
2007-04-03 00:24:00,77.469,77.472,77.467,77.471,108660000.0
2007-04-03 00:25:00,77.43,77.431,77.427,77.428,58750000.0
2007-04-03 00:26:00,77.439,77.439,77.414,77.434,89070000.0
2007-04-03 00:27:00,77.439,77.439,77.412,77.412,71940000.0
2007-04-03 00:30:00,77.457,77.458,77.452,77.454,123050000.0
2007-04-03 00:31:00,77.402,77.407,77.402,77.407,60960000.0
2007-04-03 00:32:00,77.393,77.404,77.393,77.399,90020000.0
2007-04-03 00:33:00,77.409,77.41,77.403,77.406,79700000.0
2007-04-03 00:34:00,77.395,77.409,77.395,77.409,87490000.0
2007-04-03 00:35:00,77.395,77.395,77.39,77.392,71750000.0
2007-04-03 00:36:00,77.421,77.421,77.391,77.391,120590000.0
2007-04-03 00:37:00,77.401,77.44,77.401,77.401,131090000.0
2007-04-03 00:38:00,77.377,77.377,77.368,77.377,129780000.0
2007-04-03 00:39:00,77.371,77.424,77.369,77.381,144690000.0
2007-04-03 00:40:00,77.38,77.387,77.378,77.385,142150000.0
2007-04-03 00:42:00,77.409,77.412,77.407,77.411,118420000.0
2007-04-03 00:45:00,77.427,77.427,77.422,77.424,124300000.0
2007-04-03 00:48:00,77.409,77.412,77.407,77.41,116790000.0
2007-04-03 00:51:00,77.418,77.422,77.417,77.419,126660000.0
2007-04-03 00:54:00,77.408,77.408,77.402,77.405,117670000.0
2007-04-03 00:56:00,77.409,77.412,77.407,77.411,121490000.0
2007-04-03 00:57:00,77.409,77.409,77.399,77.399,57610000.0
2007-04-03 00:58:00,77.405,77.406,77.4,77.4,80380000.0
2007-04-03 01:00:00,77.429,77.429,77.397,77.399,119700000.0
2007-04-03 01:01:00,77.38,77.381,77.377,77.379,56610000.0
2007-04-03 01:02:00,77.386,77.387,77.377,77.377,86770000.0
2007-04-03 01:03:00,77.407,77.41,77.403,77.406,77290000.0
2007-04-03 01:04:00,77.386,77.392,77.385,77.392,93800000.0
2007-04-03 01:06:00,77.403,77.403,77.38,77.39,108020000.0
2007-04-03 01:09:00,77.409,77.412,77.407,77.411,113750000.0
2007-04-03 01:12:00,77.418,77.422,77.417,77.421,110800000.0
2007-04-03 01:14:00,77.398,77.402,77.397,77.401,118600000.0
2007-04-03 01:15:00,77.428,77.429,77.42,77.423,56930000.0
2007-04-03 01:16:00,77.388,77.389,77.387,77.388,83710000.0
2007-04-03 01:17:00,77.397,77.4,77.393,77.396,76880000.0
2007-04-03 01:18:00,77.424,77.427,77.415,77.415,90980000.0
2007-04-03 01:19:00,77.398,77.405,77.393,77.394,74800000.0
2007-04-03 01:20:00,77.401,77.405,77.392,77.404,128610000.0
2007-04-03 01:21:00,77.419,77.428,77.397,77.397,122810000.0
2007-04-03 01:23:00,77.398,77.402,77.397,77.401,116320000.0
2007-04-03 01:24:00,77.42,77.421,77.417,77.419,53350000.0
2007-04-03 01:25:00,77.414,77.424,77.414,77.424,86430000.0
2007-04-03 01:27:00,77.445,77.447,77.442,77.443,117880000.0
2007-04-03 01:28:00,77.436,77.446,77.434,77.444,57730000.0
2007-04-03 01:30:00,77.487,77.489,77.482,77.485,125030000.0
2007-04-03 01:32:00,77.458,77.465,77.45,77.465,111050000.0
2007-04-03 01:33:00,77.475,77.481,77.464,77.474,54400000.0
2007-04-03 01:34:00,77.462,77.482,77.462,77.482,83240000.0
2007-04-03 01:35:00,77.481,77.497,77.48,77.484,77400000.0
2007-04-03 01:36:00,77.478,77.506,77.478,77.506,91290000.0
2007-04-03 01:39:00,77.508,77.512,77.507,77.511,119960000.0
2007-04-03 01:40:00,77.48,77.481,77.477,77.478,60800000.0
2007-04-03 01:41:00,77.484,77.485,77.472,77.473,87910000.0
2007-04-03 01:42:00,77.476,77.492,77.474,77.478,76210000.0
2007-04-03 01:43:00,77.466,77.472,77.465,77.472,92350000.0
2007-04-03 01:44:00,77.475,77.477,77.469,77.477,67930000.0
2007-04-03 01:45:00,77.477,77.497,77.475,77.485,130120000.0
2007-04-03 01:47:00,77.459,77.469,77.459,77.467,110000000.0
2007-04-03 01:48:00,77.486,77.498,77.483,77.494,55000000.0
2007-04-03 01:49:00,77.486,77.487,77.479,77.48,89670000.0
2007-04-03 01:51:00,77.491,77.518,77.481,77.499,123910000.0
2007-04-03 01:52:00,77.478,77.481,77.477,77.48,63850000.0
2007-04-03 01:54:00,77.505,77.505,77.494,77.498,115290000.0
2007-04-03 01:55:00,77.517,77.52,77.506,77.51,59070000.0
2007-04-03 01:56:00,77.501,77.509,77.501,77.504,88460000.0
2007-04-03 01:57:00,77.529,77.53,77.523,77.526,76850000.0
2007-04-03 02:00:00,77.521,77.523,77.521,77.523,3750000.0
2007-04-03 02:01:00,77.527,77.529,77.527,77.529,4130000.0
2007-04-03 02:02:00,77.55,77.552,77.547,77.55,87690000.0
2007-04-03 02:03:00,77.576,77.576,77.57,77.571,7930000.0
2007-04-03 02:04:00,77.555,77.555,77.54,77.54,82450000.0
2007-04-03 02:05:00,77.546,77.546,77.536,77.54,145380000.0
2007-04-03 02:06:00,77.578,77.578,77.545,77.547,156830000.0
2007-04-03 02:07:00,77.538,77.539,77.535,77.536,127040000.0
2007-04-03 02:08:00,77.547,77.547,77.54,77.541,138950000.0
2007-04-03 02:09:00,77.548,77.571,77.545,77.562,148650000.0
2007-04-03 02:11:00,77.551,77.558,77.551,77.556,124900000.0
2007-04-03 02:12:00,77.571,77.573,77.551,77.551,98760000.0
2007-04-03 02:15:00,77.574,77.577,77.569,77.569,96230000.0
2007-04-03 02:16:00,77.558,77.576,77.55,77.576,73060000.0
2007-04-03 02:17:00,77.568,77.568,77.552,77.56,88550000.0
2007-04-03 02:18:00,77.555,77.571,77.532,77.532,18520000.0
2007-04-03 02:19:00,77.51,77.513,77.496,77.496,14130000.0
2007-04-03 02:20:00,77.481,77.489,77.481,77.489,86050000.0
2007-04-03 02:21:00,77.507,77.507,77.5,77.5,3380000.0
2007-04-03 02:22:00,77.477,77.484,77.474,77.48,23400000.0
2007-04-03 02:23:00,77.47,77.478,77.47,77.478,73190000.0
2007-04-03 02:24:00,77.517,77.517,77.477,77.488,84340000.0
2007-04-03 02:25:00,77.482,77.487,77.482,77.487,8950000.0
2007-04-03 02:26:00,77.468,77.468,77.461,77.467,92570000.0
2007-04-03 02:27:00,77.499,77.499,77.467,77.479,16640000.0
2007-04-03 02:28:00,77.491,77.496,77.49,77.491,16060000.0
2007-04-03 02:30:00,77.527,77.529,77.518,77.519,89870000.0
2007-04-03 02:31:00,77.495,77.502,77.475,77.475,61330000.0
2007-04-03 02:32:00,77.462,77.469,77.461,77.467,83450000.0
2007-04-03 02:33:00,77.492,77.492,77.468,77.468,8820000.0
2007-04-03 02:34:00,77.449,77.46,77.449,77.454,73640000.0
2007-04-03 02:35:00,77.448,77.456,77.448,77.449,76590000.0
2007-04-03 02:36:00,77.472,77.472,77.454,77.454,87000000.0
2007-04-03 02:37:00,77.456,77.46,77.452,77.46,64950000.0
2007-04-03 02:38:00,77.453,77.459,77.451,77.459,84560000.0
2007-04-03 02:39:00,77.471,77.471,77.457,77.462,16270000.0
2007-04-03 02:40:00,77.449,77.456,77.449,77.456,9010000.0
2007-04-03 02:41:00,77.468,77.47,77.466,77.466,125780000.0
2007-04-03 02:42:00,77.498,77.504,77.471,77.471,93570000.0
2007-04-03 02:43:00,77.476,77.478,77.471,77.475,72690000.0
2007-04-03 02:44:00,77.472,77.476,77.468,77.468,75810000.0
2007-04-03 02:45:00,77.508,77.509,77.5,77.5,87780000.0
2007-04-03 02:47:00,77.48,77.482,77.477,77.479,85500000.0
2007-04-03 02:48:00,77.512,77.512,77.493,77.493,7370000.0
2007-04-03 02:49:00,77.473,77.48,77.472,77.478,171650000.0
2007-04-03 02:51:00,77.514,77.514,77.493,77.493,145680000.0
2007-04-03 02:52:00,77.481,77.488,77.48,77.488,156450000.0
2007-04-03 02:53:00,77.473,77.478,77.443,77.443,132340000.0
2007-04-03 02:54:00,77.452,77.483,77.444,77.471,132380000.0
2007-04-03 02:55:00,77.463,77.47,77.442,77.442,98290000.0
2007-04-03 02:56:00,77.431,77.456,77.431,77.456,74350000.0
2007-04-03 02:57:00,77.482,77.482,77.444,77.45,88340000.0
2007-04-03 02:58:00,77.455,77.46,77.449,77.455,90080000.0
2007-04-03 02:59:00,77.451,77.468,77.451,77.468,69370000.0
2007-04-03 03:00:00,77.461,77.475,77.455,77.467,96490000.0
2007-04-03 03:01:00,77.447,77.467,77.447,77.461,11120000.0
2007-04-03 03:02:00,77.432,77.438,77.43,77.438,91250000.0
2007-04-03 03:03:00,77.444,77.444,77.439,77.439,4130000.0
2007-04-03 03:04:00,77.451,77.457,77.439,77.451,22550000.0
2007-04-03 03:05:00,77.439,77.452,77.433,77.452,71270000.0
2007-04-03 03:06:00,77.458,77.467,77.435,77.467,92040000.0
2007-04-03 03:07:00,77.462,77.465,77.462,77.465,4130000.0
2007-04-03 03:08:00,77.458,77.461,77.457,77.461,75290000.0
2007-04-03 03:09:00,77.455,77.485,77.454,77.454,93940000.0
2007-04-03 03:12:00,77.479,77.479,77.457,77.459,12830000.0
2007-04-03 03:13:00,77.458,77.479,77.458,77.479,8160000.0
2007-04-03 03:14:00,77.482,77.488,77.481,77.488,91400000.0
2007-04-03 03:15:00,77.48,77.48,77.459,77.468,17060000.0
2007-04-03 03:17:00,77.47,77.487,77.47,77.487,72670000.0
2007-04-03 03:18:00,77.465,77.484,77.465,77.469,95530000.0
2007-04-03 03:19:00,77.449,77.449,77.448,77.448,4590000.0
2007-04-03 03:20:00,77.462,77.469,77.461,77.467,93050000.0
2007-04-03 03:21:00,77.485,77.485,77.483,77.483,4590000.0
2007-04-03 03:23:00,77.466,77.486,77.466,77.48,92300000.0
2007-04-03 03:24:00,77.468,77.468,77.455,77.455,11950000.0
2007-04-03 03:25:00,77.473,77.473,77.455,77.461,64800000.0
2007-04-03 03:27:00,77.477,77.477,77.459,77.467,98360000.0
2007-04-03 03:30:00,77.481,77.482,77.469,77.474,16980000.0
2007-04-03 03:31:00,77.484,77.485,77.467,77.485,15000000.0
2007-04-03 03:32:00,77.482,77.493,77.473,77.473,97450000.0
2007-04-03 03:33:00,77.478,77.51,77.473,77.51,20400000.0
2007-04-03 03:34:00,77.501,77.501,77.486,77.486,8450000.0
2007-04-03 03:35:00,77.491,77.492,77.487,77.49,97040000.0
2007-04-03 03:36:00,77.513,77.516,77.493,77.509,25550000.0
2007-04-03 03:37:00,77.509,77.509,77.492,77.504,10640000.0
2007-04-03 03:39:00,77.529,77.529,77.521,77.522,84950000.0
2007-04-03 03:41:00,77.481,77.495,77.475,77.487,87700000.0
2007-04-03 03:42:00,77.518,77.518,77.478,77.498,14580000.0
2007-04-03 03:43:00,77.486,77.496,77.48,77.491,127770000.0
2007-04-03 03:45:00,77.471,77.492,77.467,77.485,55790000.0
2007-04-03 03:46:00,77.478,77.49,77.466,77.486,100760000.0
2007-04-03 03:47:00,77.495,77.496,77.489,77.489,75930000.0
2007-04-03 03:48:00,77.508,77.512,77.502,77.502,144820000.0
2007-04-03 03:49:00,77.491,77.496,77.478,77.478,154690000.0
2007-04-03 03:50:00,77.491,77.509,77.482,77.496,128210000.0
2007-04-03 03:51:00,77.494,77.51,77.485,77.504,131240000.0
2007-04-03 03:53:00,77.517,77.521,77.495,77.514,137950000.0
2007-04-03 03:54:00,77.508,77.514,77.495,77.504,125650000.0
2007-04-03 03:55:00,77.499,77.524,77.499,77.508,103500000.0
2007-04-03 03:57:00,77.518,77.52,77.513,77.516,79320000.0
2007-04-03 03:58:00,77.522,77.541,77.522,77.532,94630000.0
2007-04-03 03:59:00,77.525,77.552,77.525,77.54,72980000.0
2007-04-03 04:00:00,77.531,77.56,77.52,77.555,91670000.0
2007-04-03 04:03:00,77.542,77.542,77.501,77.519,81350000.0
2007-04-03 04:04:00,77.523,77.523,77.504,77.509,94350000.0
2007-04-03 04:05:00,77.5,77.515,77.494,77.494,72480000.0
2007-04-03 04:06:00,77.505,77.543,77.505,77.519,91740000.0
2007-04-03 04:07:00,77.522,77.522,77.51,77.511,15100000.0
2007-04-03 04:08:00,77.521,77.536,77.512,77.536,96390000.0
2007-04-03 04:09:00,77.53,77.537,77.528,77.528,19040000.0
2007-04-03 04:10:00,77.539,77.549,77.539,77.549,68420000.0
2007-04-03 04:12:00,77.554,77.554,77.548,77.548,7550000.0
2007-04-03 04:13:00,77.528,77.53,77.519,77.53,16040000.0
2007-04-03 04:14:00,77.522,77.552,77.522,77.552,70130000.0
2007-04-03 04:15:00,77.554,77.554,77.53,77.53,81040000.0
2007-04-03 04:16:00,77.537,77.552,77.531,77.531,84470000.0
2007-04-03 04:17:00,77.522,77.555,77.522,77.532,63370000.0
2007-04-03 04:18:00,77.554,77.572,77.554,77.567,87310000.0
2007-04-03 04:19:00,77.515,77.529,77.515,77.525,20320000.0
2007-04-03 04:20:00,77.501,77.505,77.499,77.505,84090000.0
2007-04-03 04:21:00,77.527,77.53,77.527,77.528,88070000.0
2007-04-03 04:23:00,77.52,77.545,77.518,77.545,93320000.0
2007-04-03 04:24:00,77.554,77.554,77.522,77.524,11160000.0
2007-04-03 04:25:00,77.516,77.516,77.51,77.51,6380000.0
2007-04-03 04:26:00,77.523,77.535,77.523,77.535,132650000.0
2007-04-03 04:27:00,77.535,77.535,77.511,77.511,147170000.0
2007-04-03 04:28:00,77.519,77.536,77.519,77.536,126710000.0
2007-04-03 04:29:00,77.511,77.531,77.511,77.526,119340000.0
2007-04-03 04:30:00,77.545,77.547,77.537,77.537,98570000.0
2007-04-03 04:31:00,77.502,77.54,77.502,77.517,71680000.0
2007-04-03 04:32:00,77.548,77.55,77.543,77.546,86660000.0
2007-04-03 04:33:00,77.547,77.549,77.54,77.54,91200000.0
2007-04-03 04:34:00,77.524,77.524,77.514,77.514,70720000.0
2007-04-03 04:35:00,77.521,77.535,77.516,77.535,90420000.0
2007-04-03 04:36:00,77.536,77.545,77.531,77.545,12290000.0
2007-04-03 04:37:00,77.538,77.541,77.537,77.541,63860000.0
2007-04-03 04:39:00,77.539,77.544,77.539,77.54,9800000.0
2007-04-03 04:40:00,77.548,77.548,77.54,77.545,13890000.0
2007-04-03 04:41:00,77.539,77.541,77.536,77.538,130060000.0
2007-04-03 04:42:00,77.539,77.548,77.539,77.547,150220000.0
2007-04-03 04:43:00,77.539,77.546,77.539,77.543,138450000.0
2007-04-03 04:44:00,77.534,77.534,77.512,77.522,128120000.0
2007-04-03 04:45:00,77.536,77.543,77.515,77.543,99140000.0
2007-04-03 04:46:00,77.537,77.543,77.514,77.543,78910000.0
2007-04-03 04:47:00,77.539,77.54,77.533,77.537,88910000.0
2007-04-03 04:48:00,77.567,77.57,77.567,77.568,87950000.0
2007-04-03 04:50:00,77.515,77.545,77.515,77.545,100530000.0
2007-04-03 04:51:00,77.544,77.551,77.523,77.536,25980000.0
2007-04-03 04:53:00,77.548,77.551,77.547,77.55,70360000.0
2007-04-03 04:54:00,77.543,77.548,77.541,77.541,98290000.0
2007-04-03 04:55:00,77.547,77.547,77.542,77.547,15330000.0
2007-04-03 04:56:00,77.53,77.532,77.527,77.53,94260000.0
2007-04-03 04:57:00,77.54,77.541,77.531,77.541,10490000.0
2007-04-03 04:58:00,77.539,77.547,77.539,77.547,96840000.0
2007-04-03 04:59:00,77.528,77.537,77.514,77.536,61340000.0
2007-04-03 05:00:00,77.568,77.568,77.561,77.562,92460000.0
2007-04-03 05:01:00,77.549,77.549,77.549,77.549,1170000.0
2007-04-03 05:02:00,77.533,77.554,77.523,77.554,96650000.0
2007-04-03 05:03:00,77.553,77.554,77.553,77.554,3610000.0
2007-04-03 05:04:00,77.558,77.561,77.557,77.561,68370000.0
2007-04-03 05:06:00,77.585,77.585,77.581,77.581,3610000.0
2007-04-03 05:07:00,77.538,77.541,77.537,77.54,66000000.0
2007-04-03 05:08:00,77.531,77.539,77.53,77.538,82410000.0
2007-04-03 05:09:00,77.568,77.568,77.568,77.568,1920000.0
2007-04-03 05:11:00,77.528,77.537,77.528,77.537,62120000.0
2007-04-03 05:12:00,77.568,77.568,77.56,77.561,84980000.0
2007-04-03 05:15:00,77.558,77.564,77.542,77.557,91420000.0
2007-04-03 05:17:00,77.55,77.579,77.55,77.579,74280000.0
2007-04-03 05:18:00,77.575,77.575,77.547,77.547,95120000.0
2007-04-03 05:19:00,77.549,77.561,77.544,77.561,19090000.0
2007-04-03 05:21:00,77.594,77.594,77.56,77.573,83050000.0
2007-04-03 05:22:00,77.571,77.584,77.571,77.584,87670000.0
2007-04-03 05:23:00,77.578,77.595,77.575,77.595,67090000.0
2007-04-03 05:24:00,77.6,77.608,77.566,77.575,86150000.0
2007-04-03 05:25:00,77.582,77.582,77.566,77.566,15520000.0
2007-04-03 05:26:00,77.56,77.583,77.56,77.566,73180000.0
2007-04-03 05:27:00,77.586,77.592,77.574,77.592,79430000.0
2007-04-03 05:28:00,77.584,77.584,77.57,77.577,89670000.0
2007-04-03 05:29:00,77.597,77.597,77.591,77.596,66110000.0
2007-04-03 05:30:00,77.609,77.609,77.593,77.593,85100000.0
2007-04-03 05:31:00,77.595,77.595,77.578,77.578,9760000.0
2007-04-03 05:32:00,77.594,77.613,77.594,77.603,83620000.0
2007-04-03 05:33:00,77.603,77.603,77.593,77.593,4170000.0
2007-04-03 05:34:00,77.568,77.584,77.568,77.58,16750000.0
2007-04-03 05:35:00,77.6,77.602,77.597,77.599,90920000.0
2007-04-03 05:36:00,77.618,77.618,77.611,77.611,9760000.0
2007-04-03 05:37:00,77.569,77.578,77.569,77.578,7780000.0
2007-04-03 05:39:00,77.602,77.602,77.584,77.587,15060000.0
2007-04-03 05:40:00,77.589,77.609,77.589,77.609,8300000.0
2007-04-03 05:41:00,77.597,77.597,77.592,77.592,70780000.0
2007-04-03 05:42:00,77.604,77.628,77.594,77.617,89210000.0
2007-04-03 05:43:00,77.605,77.636,77.604,77.636,17210000.0
2007-04-03 05:44:00,77.648,77.662,77.627,77.641,92570000.0
2007-04-03 05:45:00,77.642,77.662,77.642,77.647,11200000.0
2007-04-03 05:46:00,77.646,77.66,77.626,77.626,71670000.0
2007-04-03 05:47:00,77.63,77.643,77.625,77.632,90500000.0
2007-04-03 05:48:00,77.616,77.641,77.614,77.638,19130000.0
2007-04-03 05:49:00,77.609,77.626,77.609,77.621,14350000.0
2007-04-03 05:51:00,77.63,77.63,77.619,77.619,5630000.0
2007-04-03 05:52:00,77.606,77.621,77.605,77.615,28560000.0
2007-04-03 05:53:00,77.605,77.635,77.605,77.635,94240000.0
2007-04-03 05:54:00,77.652,77.652,77.622,77.622,14350000.0
2007-04-03 05:55:00,77.647,77.647,77.638,77.638,69140000.0
2007-04-03 05:56:00,77.611,77.612,77.607,77.61,90290000.0
2007-04-03 05:57:00,77.657,77.657,77.628,77.645,19690000.0
2007-04-03 05:58:00,77.625,77.625,77.622,77.622,3610000.0
2007-04-03 05:59:00,77.638,77.641,77.637,77.638,68130000.0
2007-04-03 06:00:00,77.645,77.645,77.624,77.624,91800000.0
2007-04-03 06:01:00,77.631,77.631,77.631,77.631,5630000.0
2007-04-03 06:02:00,77.643,77.655,77.636,77.642,93810000.0
2007-04-03 06:03:00,77.672,77.673,77.643,77.643,13040000.0
2007-04-03 06:04:00,77.618,77.626,77.618,77.62,13410000.0
2007-04-03 06:05:00,77.636,77.656,77.628,77.656,91470000.0
2007-04-03 06:06:00,77.649,77.652,77.645,77.652,12890000.0
2007-04-03 06:07:00,77.633,77.656,77.633,77.656,64630000.0
2007-04-03 06:08:00,77.648,77.648,77.634,77.641,92130000.0
2007-04-03 06:09:00,77.659,77.659,77.632,77.632,6050000.0
2007-04-03 06:10:00,77.629,77.629,77.609,77.614,15100000.0
2007-04-03 06:11:00,77.612,77.632,77.612,77.632,85840000.0
2007-04-03 06:12:00,77.643,77.643,77.598,77.612,89720000.0
2007-04-03 06:13:00,77.615,77.615,77.595,77.595,65410000.0
2007-04-03 06:15:00,77.604,77.624,77.596,77.602,98920000.0
2007-04-03 06:16:00,77.598,77.598,77.592,77.592,6090000.0
2007-04-03 06:18:00,77.592,77.595,77.583,77.583,14580000.0
2007-04-03 06:19:00,77.588,77.588,77.588,77.588,2440000.0
2007-04-03 06:20:00,77.608,77.608,77.585,77.597,95500000.0
2007-04-03 06:21:00,77.596,77.609,77.592,77.592,14770000.0
2007-04-03 06:22:00,77.604,77.608,77.599,77.607,22920000.0
2007-04-03 06:23:00,77.602,77.615,77.594,77.594,89580000.0
2007-04-03 06:24:00,77.615,77.624,77.6,77.601,20820000.0
2007-04-03 06:25:00,77.597,77.601,77.597,77.601,4690000.0
2007-04-03 06:27:00,77.617,77.617,77.606,77.607,79160000.0
2007-04-03 06:29:00,77.604,77.642,77.604,77.63,65900000.0
2007-04-03 06:30:00,77.627,77.663,77.627,77.648,96970000.0
2007-04-03 06:31:00,77.628,77.644,77.624,77.644,14770000.0
2007-04-03 06:32:00,77.63,77.632,77.627,77.629,93080000.0
2007-04-03 06:33:00,77.649,77.649,77.649,77.649,6090000.0
2007-04-03 06:36:00,77.666,77.673,77.653,77.673,21250000.0
2007-04-03 06:37:00,77.639,77.673,77.639,77.673,94190000.0
2007-04-03 06:38:00,77.666,77.666,77.655,77.655,66600000.0
2007-04-03 06:39:00,77.688,77.688,77.655,77.662,80600000.0
2007-04-03 06:40:00,77.657,77.657,77.636,77.636,10930000.0
2007-04-03 06:41:00,77.638,77.673,77.638,77.673,91560000.0
2007-04-03 06:42:00,77.673,77.673,77.656,77.667,14160000.0
2007-04-03 06:43:00,77.674,77.674,77.656,77.666,18110000.0
2007-04-03 06:44:00,77.674,77.677,77.662,77.662,75360000.0
2007-04-03 06:45:00,77.652,77.681,77.652,77.675,76790000.0
2007-04-03 06:46:00,77.668,77.676,77.668,77.676,98840000.0
2007-04-03 06:47:00,77.667,77.672,77.656,77.662,67750000.0
2007-04-03 06:48:00,77.67,77.693,77.665,77.68,85900000.0
2007-04-03 06:49:00,77.69,77.69,77.666,77.67,13890000.0
2007-04-03 06:50:00,77.664,77.688,77.663,77.688,66620000.0
2007-04-03 06:51:00,77.685,77.694,77.667,77.687,83040000.0
2007-04-03 06:52:00,77.672,77.672,77.655,77.664,16710000.0
2007-04-03 06:53:00,77.675,77.676,77.656,77.676,67360000.0
2007-04-03 06:54:00,77.698,77.698,77.666,77.68,86770000.0
2007-04-03 06:56:00,77.671,77.692,77.66,77.66,131390000.0
2007-04-03 06:57:00,77.67,77.692,77.67,77.678,99280000.0
2007-04-03 06:58:00,77.706,77.71,77.702,77.709,77980000.0
2007-04-03 06:59:00,77.693,77.726,77.688,77.69,84660000.0
2007-04-03 07:00:00,77.704,77.722,77.704,77.718,96820000.0
2007-04-03 07:01:00,77.686,77.69,77.666,77.666,70230000.0
2007-04-03 07:02:00,77.68,77.685,77.653,77.685,93040000.0
2007-04-03 07:03:00,77.656,77.675,77.655,77.675,9990000.0
2007-04-03 07:04:00,77.677,77.706,77.675,77.706,13520000.0
2007-04-03 07:05:00,77.685,77.715,77.685,77.715,89870000.0
2007-04-03 07:06:00,77.719,77.749,77.719,77.749,11910000.0
2007-04-03 07:07:00,77.727,77.727,77.701,77.713,14540000.0
2007-04-03 07:08:00,77.691,77.698,77.69,77.698,88110000.0
2007-04-03 07:09:00,77.693,77.706,77.693,77.7,11720000.0
2007-04-03 07:10:00,77.694,77.703,77.694,77.703,5110000.0
2007-04-03 07:11:00,77.735,77.735,77.713,77.722,96250000.0
2007-04-03 07:12:00,77.715,77.731,77.715,77.721,16680000.0
2007-04-03 07:13:00,77.732,77.732,77.702,77.702,74690000.0
2007-04-03 07:14:00,77.694,77.707,77.682,77.682,85430000.0
2007-04-03 07:15:00,77.691,77.719,77.685,77.698,90210000.0
2007-04-03 07:16:00,77.711,77.729,77.705,77.721,74320000.0
2007-04-03 07:17:00,77.711,77.723,77.703,77.703,92240000.0
2007-04-03 07:18:00,77.717,77.738,77.717,77.724,16420000.0
2007-04-03 07:19:00,77.728,77.738,77.723,77.738,16540000.0
2007-04-03 07:20:00,77.747,77.747,77.742,77.742,68790000.0
2007-04-03 07:21:00,77.747,77.773,77.725,77.773,87510000.0
2007-04-03 07:22:00,77.754,77.757,77.722,77.726,13370000.0
2007-04-03 07:23:00,77.729,77.766,77.729,77.745,68780000.0
2007-04-03 07:24:00,77.767,77.772,77.737,77.76,91000000.0
2007-04-03 07:25:00,77.737,77.737,77.715,77.719,12010000.0
2007-04-03 07:26:00,77.728,77.728,77.72,77.721,97520000.0
2007-04-03 07:27:00,77.743,77.743,77.712,77.712,8820000.0
2007-04-03 07:28:00,77.716,77.717,77.709,77.717,68500000.0
2007-04-03 07:29:00,77.729,77.729,77.72,77.728,95210000.0
2007-04-03 07:30:00,77.752,77.766,77.744,77.763,20600000.0
2007-04-03 07:31:00,77.746,77.762,77.746,77.762,6570000.0
2007-04-03 07:33:00,77.777,77.79,77.749,77.776,102340000.0
2007-04-03 07:34:00,77.782,77.782,77.731,77.731,120610000.0
2007-04-03 07:35:00,77.741,77.758,77.734,77.741,127410000.0
2007-04-03 07:36:00,77.748,77.774,77.742,77.763,92280000.0
2007-04-03 07:37:00,77.747,77.772,77.741,77.763,118060000.0
2007-04-03 07:38:00,77.727,77.751,77.723,77.723,63390000.0
2007-04-03 07:39:00,77.73,77.753,77.715,77.736,59010000.0
2007-04-03 07:40:00,77.747,77.755,77.723,77.755,98910000.0
2007-04-03 07:41:00,77.746,77.755,77.717,77.753,69270000.0
2007-04-03 07:42:00,77.741,77.768,77.737,77.737,151200000.0
2007-04-03 07:44:00,77.761,77.766,77.759,77.765,122660000.0
2007-04-03 07:45:00,77.728,77.762,77.728,77.748,134320000.0
2007-04-03 07:46:00,77.745,77.765,77.745,77.75,148290000.0
2007-04-03 07:47:00,77.741,77.773,77.741,77.748,122630000.0
2007-04-03 07:48:00,77.761,77.78,77.761,77.769,124170000.0
2007-04-03 07:49:00,77.794,77.803,77.78,77.803,96100000.0
2007-04-03 07:50:00,77.792,77.795,77.784,77.787,72380000.0
2007-04-03 07:51:00,77.811,77.814,77.79,77.79,82460000.0
2007-04-03 07:52:00,77.783,77.804,77.783,77.795,88910000.0
2007-04-03 07:53:00,77.793,77.82,77.793,77.811,61130000.0
2007-04-03 07:54:00,77.832,77.832,77.794,77.794,85080000.0
2007-04-03 07:55:00,77.801,77.801,77.8,77.8,3000000.0
2007-04-03 07:56:00,77.826,77.826,77.795,77.795,87730000.0
2007-04-03 07:57:00,77.803,77.809,77.798,77.8,19050000.0
2007-04-03 07:58:00,77.795,77.81,77.795,77.81,4970000.0
2007-04-03 07:59:00,77.793,77.814,77.793,77.802,81720000.0
2007-04-03 08:00:00,77.813,77.817,77.804,77.81,15300000.0
2007-04-03 08:01:00,77.798,77.81,77.795,77.8,24380000.0
2007-04-03 08:02:00,77.825,77.825,77.803,77.803,95090000.0
2007-04-03 08:03:00,77.818,77.828,77.814,77.814,23040000.0
2007-04-03 08:04:00,77.806,77.807,77.797,77.807,17250000.0
2007-04-03 08:05:00,77.808,77.872,77.808,77.872,63120000.0
2007-04-03 08:06:00,77.891,77.891,77.819,77.848,91680000.0
2007-04-03 08:07:00,77.825,77.825,77.805,77.806,13930000.0
2007-04-03 08:08:00,77.803,77.824,77.803,77.824,84660000.0
2007-04-03 08:09:00,77.794,77.858,77.794,77.858,86420000.0
2007-04-03 08:10:00,77.818,77.849,77.816,77.816,61570000.0
2007-04-03 08:11:00,77.825,77.852,77.825,77.847,86310000.0
2007-04-03 08:12:00,77.837,77.844,77.832,77.832,16000000.0
2007-04-03 08:13:00,77.812,77.835,77.812,77.835,86950000.0
2007-04-03 08:15:00,77.857,77.857,77.823,77.847,88540000.0
2007-04-03 08:16:00,77.838,77.851,77.838,77.851,4880000.0
2007-04-03 08:17:00,77.83,77.849,77.816,77.825,90770000.0
2007-04-03 08:18:00,77.815,77.841,77.815,77.841,9700000.0
2007-04-03 08:19:00,77.845,77.856,77.84,77.84,11390000.0
2007-04-03 08:20:00,77.845,77.874,77.836,77.874,89410000.0
2007-04-03 08:21:00,77.857,77.857,77.828,77.829,15440000.0
2007-04-03 08:22:00,77.844,77.851,77.828,77.828,16450000.0
2007-04-03 08:23:00,77.833,77.833,77.815,77.815,66990000.0
2007-04-03 08:24:00,77.812,77.878,77.812,77.84,94480000.0
2007-04-03 08:25:00,77.875,77.878,77.84,77.84,12010000.0
2007-04-03 08:26:00,77.824,77.885,77.824,77.885,89690000.0
2007-04-03 08:27:00,77.857,77.871,77.857,77.871,5630000.0
2007-04-03 08:28:00,77.842,77.865,77.832,77.832,93680000.0
2007-04-03 08:29:00,77.824,77.862,77.824,77.862,62030000.0
2007-04-03 08:30:00,77.834,77.861,77.825,77.825,89950000.0
2007-04-03 08:31:00,77.855,77.857,77.824,77.828,23970000.0
2007-04-03 08:32:00,77.825,77.86,77.82,77.839,87610000.0
2007-04-03 08:33:00,77.817,77.84,77.814,77.84,14250000.0
2007-04-03 08:34:00,77.805,77.832,77.804,77.829,22170000.0
2007-04-03 08:35:00,77.834,77.834,77.8,77.817,94360000.0
2007-04-03 08:36:00,77.849,77.849,77.81,77.81,8760000.0
2007-04-03 08:37:00,77.822,77.834,77.801,77.801,85550000.0
2007-04-03 08:38:00,77.811,77.832,77.807,77.832,83140000.0
2007-04-03 08:39:00,77.82,77.826,77.789,77.808,89670000.0
2007-04-03 08:40:00,77.791,77.821,77.79,77.803,67000000.0
2007-04-03 08:41:00,77.836,77.836,77.807,77.81,89500000.0
2007-04-03 08:42:00,77.836,77.836,77.814,77.822,12470000.0
2007-04-03 08:43:00,77.799,77.819,77.799,77.804,17770000.0
2007-04-03 08:44:00,77.838,77.86,77.817,77.846,95130000.0
2007-04-03 08:45:00,77.836,77.847,77.828,77.828,21070000.0
2007-04-03 08:46:00,77.829,77.851,77.829,77.849,11350000.0
2007-04-03 08:47:00,77.834,77.852,77.83,77.847,92650000.0
2007-04-03 08:48:00,77.855,77.855,77.829,77.829,13410000.0
2007-04-03 08:49:00,77.852,77.854,77.839,77.839,22800000.0
2007-04-03 08:50:00,77.831,77.845,77.825,77.829,82800000.0
2007-04-03 08:51:00,77.831,77.831,77.826,77.826,6010000.0
2007-04-03 08:52:00,77.826,77.827,77.818,77.827,68280000.0
2007-04-03 08:53:00,77.825,77.864,77.825,77.864,86930000.0
2007-04-03 08:54:00,77.847,77.858,77.836,77.841,24610000.0
2007-04-03 08:55:00,77.849,77.863,77.843,77.849,124740000.0
2007-04-03 08:56:00,77.884,77.884,77.872,77.872,139250000.0
2007-04-03 08:57:00,77.839,77.853,77.839,77.848,154430000.0
2007-04-03 08:58:00,77.844,77.878,77.844,77.878,129060000.0
2007-04-03 08:59:00,77.861,77.893,77.856,77.867,127020000.0
2007-04-03 09:00:00,77.901,77.901,77.862,77.862,99780000.0
2007-04-03 09:01:00,77.869,77.881,77.849,77.849,72740000.0
2007-04-03 09:02:00,77.868,77.87,77.863,77.866,79160000.0
2007-04-03 09:03:00,77.884,77.891,77.854,77.884,94230000.0
2007-04-03 09:04:00,77.864,77.897,77.864,77.897,66410000.0
2007-04-03 09:06:00,77.903,77.903,77.863,77.863,6570000.0
2007-04-03 09:07:00,77.885,77.885,77.856,77.856,7070000.0
2007-04-03 09:08:00,77.863,77.892,77.863,77.871,69710000.0
2007-04-03 09:09:00,77.916,77.916,77.876,77.882,90030000.0
2007-04-03 09:10:00,77.879,77.904,77.879,77.894,12090000.0
2007-04-03 09:11:00,77.924,77.924,77.902,77.907,92870000.0
2007-04-03 09:12:00,77.91,77.919,77.886,77.908,14720000.0
2007-04-03 09:13:00,77.881,77.905,77.881,77.881,14390000.0
2007-04-03 09:14:00,77.915,77.915,77.888,77.89,87930000.0
2007-04-03 09:15:00,77.921,77.923,77.889,77.907,26910000.0
2007-04-03 09:16:00,77.888,77.89,77.872,77.872,152290000.0
2007-04-03 09:17:00,77.862,77.892,77.861,77.864,134090000.0
2007-04-03 09:18:00,77.861,77.875,77.861,77.866,127830000.0
2007-04-03 09:19:00,77.878,77.903,77.874,77.893,94510000.0
2007-04-03 09:20:00,77.862,77.89,77.858,77.876,76350000.0
2007-04-03 09:21:00,77.86,77.878,77.84,77.84,89970000.0
2007-04-03 09:22:00,77.865,77.87,77.835,77.841,94590000.0
2007-04-03 09:23:00,77.829,77.851,77.828,77.832,69460000.0
2007-04-03 09:24:00,77.867,77.867,77.853,77.867,93400000.0
2007-04-03 09:25:00,77.842,77.851,77.831,77.851,20670000.0
2007-04-03 09:26:00,77.86,77.868,77.854,77.868,96660000.0
2007-04-03 09:27:00,77.858,77.871,77.847,77.847,20770000.0
2007-04-03 09:28:00,77.862,77.883,77.853,77.883,91210000.0
2007-04-03 09:29:00,77.877,77.877,77.871,77.875,70710000.0
2007-04-03 09:30:00,77.87,77.884,77.854,77.884,100520000.0
2007-04-03 09:31:00,77.867,77.891,77.864,77.889,19560000.0
2007-04-03 09:32:00,77.857,77.891,77.857,77.887,86900000.0
2007-04-03 09:33:00,77.882,77.886,77.86,77.862,25050000.0
2007-04-03 09:34:00,77.855,77.892,77.855,77.89,17730000.0
2007-04-03 09:35:00,77.865,77.89,77.855,77.855,84860000.0
2007-04-03 09:36:00,77.87,77.892,77.87,77.873,16610000.0
2007-04-03 09:37:00,77.862,77.866,77.86,77.866,8260000.0
2007-04-03 09:38:00,77.883,77.916,77.883,77.916,70810000.0
2007-04-03 09:39:00,77.888,77.913,77.885,77.885,89780000.0
2007-04-03 09:40:00,77.879,77.887,77.879,77.887,4130000.0
2007-04-03 09:41:00,77.883,77.915,77.879,77.909,69260000.0
2007-04-03 09:42:00,77.94,77.96,77.917,77.929,88540000.0
2007-04-03 09:43:00,77.934,77.992,77.934,77.957,14770000.0
2007-04-03 09:44:00,77.975,78.033,77.973,78.033,71940000.0
2007-04-03 09:45:00,78.064,78.064,78.01,78.033,99100000.0
2007-04-03 09:46:00,78.042,78.047,78.007,78.016,15230000.0
2007-04-03 09:47:00,78.014,78.04,77.999,78.001,89150000.0
2007-04-03 09:48:00,78.015,78.026,77.998,77.998,16560000.0
2007-04-03 09:49:00,78.007,78.014,77.996,78.014,18750000.0
2007-04-03 09:50:00,77.979,78.009,77.977,77.988,65000000.0
2007-04-03 09:51:00,78.001,78.019,77.982,78.016,93240000.0
2007-04-03 09:52:00,77.99,78.011,77.99,78.01,11720000.0
2007-04-03 09:53:00,78.015,78.02,77.995,77.995,77250000.0
2007-04-03 09:54:00,78.019,78.031,77.998,78.012,92830000.0
2007-04-03 09:55:00,78.007,78.012,77.977,77.979,22690000.0
2007-04-03 09:56:00,77.969,77.993,77.956,77.967,79110000.0
2007-04-03 09:57:00,77.998,78.019,77.977,78.019,84530000.0
2007-04-03 09:58:00,78.003,78.042,78.003,78.027,95880000.0
2007-04-03 09:59:00,78.058,78.081,78.047,78.053,69910000.0
2007-04-03 10:00:00,78.061,78.085,78.036,78.036,91900000.0
2007-04-03 10:01:00,78.035,78.066,78.032,78.059,20020000.0
2007-04-03 10:02:00,78.049,78.055,78.029,78.055,88620000.0
2007-04-03 10:03:00,78.053,78.053,78.019,78.028,21800000.0
2007-04-03 10:04:00,78.003,78.005,78.003,78.005,4360000.0
2007-04-03 10:05:00,78.023,78.053,78.017,78.03,66040000.0
2007-04-03 10:06:00,78.055,78.055,78.016,78.023,91810000.0
2007-04-03 10:07:00,78.041,78.047,78.034,78.047,10640000.0
2007-04-03 10:08:00,78.041,78.075,78.041,78.075,80990000.0
2007-04-03 10:09:00,78.04,78.057,78.028,78.028,152940000.0
2007-04-03 10:11:00,78.038,78.04,78.034,78.036,130280000.0
2007-04-03 10:12:00,78.05,78.065,78.035,78.041,144670000.0
2007-04-03 10:13:00,78.029,78.043,78.013,78.013,153530000.0
2007-04-03 10:14:00,78.028,78.053,78.022,78.035,132780000.0
2007-04-03 10:15:00,78.063,78.063,78.041,78.041,138090000.0
2007-04-03 10:16:00,78.028,78.038,78.028,78.033,95540000.0
2007-04-03 10:17:00,78.045,78.047,78.042,78.047,76580000.0
2007-04-03 10:18:00,78.07,78.07,78.031,78.054,85700000.0
2007-04-03 10:19:00,78.018,78.02,78.017,78.018,90440000.0
2007-04-03 10:20:00,78.01,78.045,78.01,78.045,70200000.0
2007-04-03 10:21:00,78.057,78.057,78.014,78.014,102700000.0
2007-04-03 10:22:00,78.009,78.035,78.009,78.033,14720000.0
2007-04-03 10:23:00,77.999,78.04,77.999,78.012,96320000.0
2007-04-03 10:24:00,78.025,78.025,78.001,78.001,16920000.0
2007-04-03 10:25:00,78.013,78.036,78.013,78.036,65460000.0
2007-04-03 10:26:00,78.005,78.052,78.005,78.04,93380000.0
2007-04-03 10:27:00,78.042,78.054,78.034,78.04,23780000.0
2007-04-03 10:28:00,78.033,78.06,78.022,78.055,69360000.0
2007-04-03 10:29:00,78.021,78.022,78.017,78.019,96610000.0
2007-04-03 10:30:00,78.053,78.058,78.033,78.047,19320000.0
2007-04-03 10:31:00,78.015,78.039,78.008,78.008,17120000.0
2007-04-03 10:32:00,78.018,78.05,78.018,78.048,94200000.0
2007-04-03 10:33:00,78.036,78.046,78.013,78.013,12890000.0
2007-04-03 10:34:00,78.019,78.05,78.006,78.01,70520000.0
2007-04-03 10:35:00,78.034,78.034,77.998,78.002,87700000.0
2007-04-03 10:36:00,77.991,78.02,77.991,78.012,19980000.0
2007-04-03 10:37:00,78.035,78.038,78.027,78.027,72750000.0
2007-04-03 10:39:00,78.035,78.035,78.002,78.013,83220000.0
2007-04-03 10:40:00,78.003,78.03,78.003,78.03,66030000.0
2007-04-03 10:41:00,78.008,78.008,78.0,78.0,89290000.0
2007-04-03 10:42:00,78.029,78.029,77.996,77.996,9050000.0
2007-04-03 10:43:00,77.998,78.013,77.981,77.981,165280000.0
2007-04-03 10:44:00,77.991,78.01,77.972,77.983,111230000.0
2007-04-03 10:45:00,78.02,78.02,77.966,77.967,112210000.0
2007-04-03 10:46:00,77.961,78.012,77.961,78.012,127450000.0
2007-04-03 10:47:00,78.002,78.012,78.002,78.012,94010000.0
2007-04-03 10:48:00,78.004,78.005,77.976,77.976,116070000.0
2007-04-03 10:49:00,77.99,78.018,77.986,78.0,64790000.0
2007-04-03 10:50:00,77.989,78.005,77.989,78.005,64280000.0
2007-04-03 10:51:00,78.024,78.024,78.005,78.005,100260000.0
2007-04-03 10:53:00,77.993,78.011,77.98,78.008,152550000.0
2007-04-03 10:54:00,77.996,78.019,77.989,77.998,169340000.0
2007-04-03 10:55:00,77.991,78.019,77.986,77.988,126840000.0
2007-04-03 10:56:00,77.985,78.019,77.985,78.001,140360000.0
2007-04-03 10:57:00,78.031,78.031,78.003,78.003,137600000.0
2007-04-03 10:58:00,78.011,78.038,78.011,78.026,126420000.0
2007-04-03 10:59:00,77.99,77.997,77.99,77.995,124440000.0
2007-04-03 11:00:00,78.022,78.022,77.995,77.998,98280000.0
2007-04-03 11:02:00,78.007,78.007,77.996,77.997,84300000.0
2007-04-03 11:03:00,78.01,78.041,78.002,78.011,87490000.0
2007-04-03 11:04:00,78.032,78.047,78.032,78.047,61840000.0
2007-04-03 11:05:00,78.038,78.041,78.015,78.024,92300000.0
2007-04-03 11:06:00,78.056,78.056,78.051,78.054,19000000.0
2007-04-03 11:08:00,78.036,78.073,78.036,78.073,85560000.0
2007-04-03 11:09:00,78.082,78.085,78.057,78.084,20160000.0
2007-04-03 11:10:00,78.061,78.087,78.061,78.087,16740000.0
2007-04-03 11:11:00,78.05,78.09,78.05,78.073,62550000.0
2007-04-03 11:12:00,78.067,78.114,78.067,78.114,92380000.0
2007-04-03 11:13:00,78.112,78.139,78.101,78.133,23730000.0
2007-04-03 11:14:00,78.134,78.158,78.127,78.143,117750000.0
2007-04-03 11:15:00,78.168,78.168,78.126,78.132,135220000.0
2007-04-03 11:16:00,78.141,78.173,78.135,78.173,143810000.0
2007-04-03 11:17:00,78.171,78.179,78.169,78.17,125150000.0
2007-04-03 11:18:00,78.154,78.154,78.122,78.142,131550000.0
2007-04-03 11:19:00,78.132,78.162,78.123,78.123,92440000.0
2007-04-03 11:20:00,78.131,78.161,78.131,78.154,76690000.0
2007-04-03 11:21:00,78.149,78.157,78.124,78.124,84580000.0
2007-04-03 11:22:00,78.129,78.161,78.123,78.123,94830000.0
2007-04-03 11:23:00,78.11,78.117,78.11,78.111,67320000.0
2007-04-03 11:24:00,78.126,78.159,78.118,78.123,84530000.0
2007-04-03 11:25:00,78.142,78.142,78.119,78.12,17460000.0
2007-04-03 11:26:00,78.113,78.143,78.113,78.121,64330000.0
2007-04-03 11:27:00,78.137,78.141,78.115,78.121,88970000.0
2007-04-03 11:28:00,78.106,78.131,78.105,78.125,15330000.0
2007-04-03 11:29:00,78.145,78.145,78.115,78.115,154240000.0
2007-04-03 11:30:00,78.105,78.141,78.105,78.105,159110000.0
2007-04-03 11:31:00,78.113,78.116,78.088,78.088,130670000.0
2007-04-03 11:32:00,78.097,78.1,78.077,78.096,138790000.0
2007-04-03 11:33:00,78.097,78.097,78.079,78.079,151140000.0
2007-04-03 11:34:00,78.067,78.089,78.067,78.068,129800000.0
2007-04-03 11:35:00,78.088,78.093,78.068,78.093,118800000.0
2007-04-03 11:36:00,78.121,78.121,78.086,78.097,91230000.0
2007-04-03 11:37:00,78.091,78.115,78.088,78.114,73120000.0
2007-04-03 11:38:00,78.082,78.093,78.082,78.093,75400000.0
2007-04-03 11:39:00,78.098,78.1,78.096,78.098,93510000.0
2007-04-03 11:40:00,78.088,78.088,78.082,78.082,67590000.0
2007-04-03 11:41:00,78.07,78.083,78.063,78.063,91600000.0
2007-04-03 11:42:00,78.088,78.088,78.087,78.087,4690000.0
2007-04-03 11:44:00,78.066,78.087,78.062,78.071,134260000.0
2007-04-03 11:45:00,78.061,78.09,78.061,78.082,87300000.0
2007-04-03 11:46:00,78.072,78.082,78.054,78.08,125140000.0
2007-04-03 11:47:00,78.063,78.088,78.054,78.083,65180000.0
2007-04-03 11:48:00,78.093,78.093,78.048,78.052,62150000.0
2007-04-03 11:49:00,78.062,78.085,78.062,78.085,100680000.0
2007-04-03 11:50:00,78.052,78.085,78.052,78.061,75120000.0
2007-04-03 11:51:00,78.083,78.083,78.029,78.052,154360000.0
2007-04-03 11:52:00,78.083,78.095,78.071,78.095,164680000.0
2007-04-03 11:53:00,78.07,78.083,78.07,78.083,122050000.0
2007-04-03 11:54:00,78.094,78.094,78.061,78.061,140900000.0
2007-04-03 11:55:00,78.05,78.057,78.049,78.049,160850000.0
2007-04-03 11:56:00,78.076,78.081,78.061,78.061,125740000.0
2007-04-03 11:57:00,78.086,78.086,78.065,78.067,121590000.0
2007-04-03 12:00:00,78.08,78.105,78.075,78.089,78940000.0
2007-04-03 12:01:00,78.08,78.095,78.08,78.095,93380000.0
2007-04-03 12:02:00,78.089,78.091,78.087,78.09,67270000.0
2007-04-03 12:03:00,78.097,78.098,78.071,78.079,81830000.0
2007-04-03 12:04:00,78.073,78.105,78.073,78.103,21010000.0
2007-04-03 12:05:00,78.073,78.109,78.073,78.082,109140000.0
2007-04-03 12:06:00,78.089,78.11,78.073,78.083,121830000.0
2007-04-03 12:07:00,78.094,78.096,78.088,78.09,134520000.0
2007-04-03 12:08:00,78.099,78.103,78.092,78.102,90290000.0
2007-04-03 12:09:00,78.132,78.138,78.127,78.127,122590000.0
2007-04-03 12:10:00,78.097,78.123,78.097,78.123,72010000.0
2007-04-03 12:11:00,78.121,78.143,78.113,78.143,59800000.0
2007-04-03 12:12:00,78.144,78.144,78.126,78.126,97180000.0
2007-04-03 12:13:00,78.127,78.127,78.121,78.121,77820000.0
2007-04-03 12:14:00,78.111,78.129,78.096,78.129,144640000.0
2007-04-03 12:15:00,78.137,78.137,78.102,78.117,164530000.0
2007-04-03 12:16:00,78.096,78.096,78.088,78.094,122300000.0
2007-04-03 12:17:00,78.093,78.097,78.092,78.097,138150000.0
2007-04-03 12:18:00,78.089,78.108,78.074,78.099,150250000.0
2007-04-03 12:19:00,78.089,78.1,78.082,78.1,125830000.0
2007-04-03 12:20:00,78.088,78.111,78.071,78.071,126600000.0
2007-04-03 12:21:00,78.096,78.1,78.096,78.096,94000000.0
2007-04-03 12:22:00,78.089,78.097,78.089,78.097,70540000.0
2007-04-03 12:23:00,78.084,78.105,78.074,78.083,79990000.0
2007-04-03 12:24:00,78.103,78.103,78.075,78.088,90670000.0
2007-04-03 12:25:00,78.099,78.101,78.097,78.098,65740000.0
2007-04-03 12:26:00,78.083,78.113,78.078,78.083,82390000.0
2007-04-03 12:27:00,78.111,78.111,78.095,78.095,12100000.0
2007-04-03 12:28:00,78.096,78.097,78.089,78.09,152560000.0
2007-04-03 12:29:00,78.1,78.126,78.093,78.093,131190000.0
2007-04-03 12:30:00,78.116,78.131,78.094,78.122,122830000.0
2007-04-03 12:31:00,78.091,78.112,78.091,78.112,94160000.0
2007-04-03 12:32:00,78.097,78.098,78.093,78.095,71200000.0
2007-04-03 12:33:00,78.135,78.135,78.093,78.097,80790000.0
2007-04-03 12:34:00,78.094,78.14,78.094,78.14,100390000.0
2007-04-03 12:35:00,78.131,78.138,78.104,78.138,65230000.0
2007-04-03 12:36:00,78.142,78.149,78.14,78.142,92170000.0
2007-04-03 12:37:00,78.146,78.146,78.137,78.137,8910000.0
2007-04-03 12:38:00,78.095,78.118,78.09,78.101,61700000.0
2007-04-03 12:39:00,78.125,78.125,78.096,78.102,55950000.0
2007-04-03 12:40:00,78.088,78.09,78.086,78.09,100210000.0
2007-04-03 12:41:00,78.082,78.11,78.082,78.106,72250000.0
2007-04-03 12:42:00,78.072,78.101,78.072,78.092,155290000.0
2007-04-03 12:43:00,78.073,78.08,78.072,78.077,159900000.0
2007-04-03 12:44:00,78.104,78.112,78.09,78.112,123470000.0
2007-04-03 12:45:00,78.136,78.136,78.104,78.104,135340000.0
2007-04-03 12:46:00,78.094,78.131,78.094,78.114,150280000.0
2007-04-03 12:48:00,78.104,78.109,78.075,78.109,134100000.0
2007-04-03 12:49:00,78.086,78.09,78.086,78.086,94940000.0
2007-04-03 12:51:00,78.128,78.129,78.123,78.126,86570000.0
2007-04-03 12:53:00,78.1,78.131,78.096,78.104,68310000.0
2007-04-03 12:54:00,78.113,78.113,78.085,78.085,88280000.0
2007-04-03 12:55:00,78.096,78.107,78.076,78.076,14830000.0
2007-04-03 12:56:00,78.097,78.106,78.063,78.063,120540000.0
2007-04-03 12:57:00,78.069,78.096,78.057,78.064,132120000.0
2007-04-03 12:58:00,78.074,78.111,78.074,78.075,155270000.0
2007-04-03 12:59:00,78.074,78.074,78.059,78.065,124980000.0
2007-04-03 13:00:00,78.064,78.098,78.064,78.094,117090000.0
2007-04-03 13:01:00,78.059,78.091,78.042,78.042,97860000.0
2007-04-03 13:02:00,78.052,78.082,78.052,78.073,72630000.0
2007-04-03 13:03:00,78.083,78.083,78.044,78.082,92500000.0
2007-04-03 13:04:00,78.057,78.06,78.056,78.058,89690000.0
2007-04-03 13:05:00,78.045,78.049,78.039,78.047,72320000.0
2007-04-03 13:06:00,78.047,78.079,78.042,78.043,90740000.0
2007-04-03 13:07:00,78.061,78.061,78.037,78.056,16520000.0
2007-04-03 13:08:00,78.037,78.067,78.028,78.056,127650000.0
2007-04-03 13:09:00,78.057,78.068,78.03,78.068,97760000.0
2007-04-03 13:10:00,78.054,78.07,78.026,78.063,76010000.0
2007-04-03 13:11:00,78.031,78.071,78.031,78.071,82220000.0
2007-04-03 13:12:00,78.03,78.071,78.03,78.035,88440000.0
2007-04-03 13:13:00,78.037,78.049,78.027,78.027,72020000.0
2007-04-03 13:14:00,78.034,78.076,78.034,78.076,89200000.0
2007-04-03 13:15:00,78.075,78.075,78.041,78.041,7320000.0
2007-04-03 13:16:00,78.04,78.069,78.031,78.031,99590000.0
2007-04-03 13:17:00,78.036,78.039,78.031,78.036,82000000.0
2007-04-03 13:18:00,78.09,78.09,78.035,78.072,83540000.0
2007-04-03 13:20:00,78.06,78.078,78.06,78.078,67080000.0
2007-04-03 13:21:00,78.067,78.067,78.034,78.034,78950000.0
2007-04-03 13:22:00,78.059,78.06,78.059,78.06,4170000.0
2007-04-03 13:23:00,78.075,78.075,78.064,78.074,84640000.0
2007-04-03 13:24:00,78.065,78.076,78.061,78.076,15890000.0
2007-04-03 13:25:00,78.049,78.049,78.029,78.029,15850000.0
2007-04-03 13:26:00,78.025,78.07,78.025,78.056,117910000.0
2007-04-03 13:27:00,78.055,78.071,78.024,78.024,86910000.0
2007-04-03 13:28:00,78.027,78.031,78.027,78.027,68520000.0
2007-04-03 13:29:00,78.039,78.057,78.036,78.054,77380000.0
2007-04-03 13:30:00,78.077,78.077,78.063,78.069,89270000.0
2007-04-03 13:31:00,78.071,78.085,78.044,78.085,59370000.0
2007-04-03 13:32:00,78.077,78.085,78.051,78.085,83040000.0
2007-04-03 13:33:00,78.073,78.083,78.071,78.083,9100000.0
2007-04-03 13:34:00,78.081,78.085,78.081,78.085,5070000.0
2007-04-03 13:35:00,78.078,78.081,78.077,78.081,68130000.0
2007-04-03 13:36:00,78.085,78.094,78.04,78.045,83360000.0
2007-04-03 13:37:00,78.052,78.052,78.037,78.041,18850000.0
2007-04-03 13:38:00,78.065,78.075,78.045,78.048,77870000.0
2007-04-03 13:39:00,78.046,78.094,78.046,78.06,73970000.0
2007-04-03 13:40:00,78.05,78.084,78.044,78.084,86200000.0
2007-04-03 13:41:00,78.043,78.07,78.043,78.052,64450000.0
2007-04-03 13:42:00,78.048,78.086,78.048,78.086,84690000.0
2007-04-03 13:43:00,78.08,78.085,78.053,78.053,11640000.0
2007-04-03 13:44:00,78.058,78.06,78.053,78.056,78890000.0
2007-04-03 13:45:00,78.052,78.092,78.052,78.062,84820000.0
2007-04-03 13:46:00,78.066,78.086,78.052,78.086,59950000.0
2007-04-03 13:47:00,78.078,78.083,78.057,78.061,85800000.0
2007-04-03 13:48:00,78.1,78.1,78.068,78.068,7780000.0
2007-04-03 13:49:00,78.073,78.092,78.064,78.078,62120000.0
2007-04-03 13:50:00,78.072,78.076,78.069,78.071,114880000.0
2007-04-03 13:51:00,78.097,78.113,78.084,78.113,90490000.0
2007-04-03 13:52:00,78.074,78.094,78.074,78.094,107250000.0
2007-04-03 13:53:00,78.083,78.107,78.072,78.089,106950000.0
2007-04-03 13:54:00,78.1,78.1,78.059,78.087,125640000.0
2007-04-03 13:55:00,78.051,78.091,78.051,78.069,117390000.0
2007-04-03 13:56:00,78.08,78.092,78.074,78.088,133060000.0
2007-04-03 13:57:00,78.103,78.103,78.062,78.062,146650000.0
2007-04-03 13:58:00,78.053,78.08,78.053,78.075,103190000.0
2007-04-03 13:59:00,78.06,78.079,78.045,78.05,89940000.0
2007-04-03 14:00:00,78.041,78.081,78.041,78.081,177390000.0
2007-04-03 14:01:00,78.077,78.085,78.064,78.085,101730000.0
2007-04-03 14:02:00,78.056,78.093,78.056,78.093,63260000.0
2007-04-03 14:03:00,78.088,78.089,78.085,78.088,117250000.0
2007-04-03 14:04:00,78.059,78.06,78.056,78.059,147730000.0
2007-04-03 14:05:00,78.064,78.069,78.06,78.061,160610000.0
2007-04-03 14:06:00,78.093,78.094,78.073,78.094,102550000.0
2007-04-03 14:08:00,78.076,78.109,78.073,78.094,127140000.0
2007-04-03 14:09:00,78.08,78.1,78.073,78.077,91360000.0
2007-04-03 14:10:00,78.102,78.108,78.078,78.078,116440000.0
2007-04-03 14:11:00,78.104,78.111,78.077,78.079,56130000.0
2007-04-03 14:12:00,78.107,78.107,78.099,78.099,61650000.0
2007-04-03 14:13:00,78.098,78.105,78.077,78.105,95050000.0
2007-04-03 14:14:00,78.097,78.112,78.075,78.082,80200000.0
2007-04-03 14:15:00,78.074,78.11,78.074,78.101,141850000.0
2007-04-03 14:16:00,78.066,78.106,78.066,78.089,150440000.0
2007-04-03 14:17:00,78.111,78.111,78.085,78.098,117370000.0
2007-04-03 14:18:00,78.119,78.128,78.079,78.1,137080000.0
2007-04-03 14:19:00,78.091,78.112,78.086,78.091,149690000.0
2007-04-03 14:20:00,78.107,78.16,78.107,78.16,116120000.0
2007-04-03 14:21:00,78.182,78.182,78.143,78.143,116890000.0
2007-04-03 14:22:00,78.162,78.169,78.14,78.169,90630000.0
2007-04-03 14:23:00,78.147,78.156,78.142,78.15,75820000.0
2007-04-03 14:24:00,78.168,78.198,78.148,78.17,83060000.0
2007-04-03 14:25:00,78.188,78.188,78.153,78.153,86350000.0
2007-04-03 14:26:00,78.16,78.184,78.154,78.184,66810000.0
2007-04-03 14:27:00,78.165,78.192,78.155,78.155,85860000.0
2007-04-03 14:28:00,78.144,78.16,78.144,78.16,3760000.0
2007-04-03 14:29:00,78.133,78.167,78.133,78.144,64230000.0
2007-04-03 14:30:00,78.176,78.176,78.143,78.143,75860000.0
2007-04-03 14:31:00,78.165,78.173,78.131,78.131,15330000.0
2007-04-03 14:32:00,78.146,78.146,78.114,78.114,79690000.0
2007-04-03 14:33:00,78.146,78.146,78.117,78.117,8160000.0
2007-04-03 14:34:00,78.133,78.133,78.097,78.111,65530000.0
2007-04-03 14:35:00,78.142,78.142,78.099,78.13,87400000.0
2007-04-03 14:36:00,78.096,78.132,78.096,78.132,10400000.0
2007-04-03 14:37:00,78.118,78.129,78.105,78.105,18100000.0
2007-04-03 14:38:00,78.093,78.129,78.093,78.127,63730000.0
2007-04-03 14:39:00,78.1,78.139,78.082,78.119,83580000.0
2007-04-03 14:40:00,78.088,78.088,78.088,78.088,1500000.0
2007-04-03 14:41:00,78.088,78.138,78.088,78.129,68120000.0
2007-04-03 14:42:00,78.141,78.141,78.108,78.113,95650000.0
2007-04-03 14:43:00,78.116,78.117,78.108,78.108,69540000.0
2007-04-03 14:44:00,78.12,78.136,78.11,78.129,141030000.0
2007-04-03 14:45:00,78.135,78.135,78.106,78.133,159070000.0
2007-04-03 14:47:00,78.145,78.145,78.105,78.108,137810000.0
2007-04-03 14:48:00,78.155,78.155,78.106,78.123,144840000.0
2007-04-03 14:49:00,78.11,78.125,78.091,78.099,124340000.0
2007-04-03 14:50:00,78.094,78.131,78.094,78.114,133260000.0
2007-04-03 14:51:00,78.139,78.139,78.1,78.125,94490000.0
2007-04-03 14:52:00,78.116,78.145,78.107,78.145,81520000.0
2007-04-03 14:53:00,78.14,78.147,78.138,78.138,81020000.0
2007-04-03 14:54:00,78.139,78.139,78.094,78.094,93510000.0
2007-04-03 14:56:00,78.104,78.134,78.097,78.134,88980000.0
2007-04-03 14:57:00,78.109,78.122,78.093,78.093,21100000.0
2007-04-03 14:58:00,78.108,78.108,78.089,78.089,5160000.0
2007-04-03 14:59:00,78.097,78.112,78.075,78.075,92090000.0
2007-04-03 15:00:00,78.098,78.118,78.079,78.079,16090000.0
2007-04-03 15:01:00,78.072,78.107,78.072,78.074,88800000.0
2007-04-03 15:02:00,78.086,78.094,78.073,78.073,68140000.0
2007-04-03 15:03:00,78.085,78.1,78.074,78.074,94920000.0
2007-04-03 15:04:00,78.076,78.076,78.07,78.07,8340000.0
2007-04-03 15:05:00,78.085,78.111,78.078,78.096,94250000.0
2007-04-03 15:06:00,78.089,78.108,78.078,78.078,14770000.0
2007-04-03 15:07:00,78.077,78.077,78.077,78.077,1920000.0
2007-04-03 15:08:00,78.094,78.113,78.087,78.094,92330000.0
2007-04-03 15:09:00,78.125,78.125,78.123,78.123,10370000.0
2007-04-03 15:10:00,78.085,78.11,78.085,78.11,5860000.0
2007-04-03 15:11:00,78.088,78.111,78.074,78.111,121220000.0
2007-04-03 15:12:00,78.074,78.107,78.068,78.072,95000000.0
2007-04-03 15:13:00,78.095,78.095,78.069,78.083,76680000.0
2007-04-03 15:14:00,78.063,78.091,78.063,78.091,81970000.0
2007-04-03 15:15:00,78.062,78.099,78.062,78.074,103300000.0
2007-04-03 15:16:00,78.08,78.101,78.075,78.075,68960000.0
2007-04-03 15:17:00,78.098,78.098,78.072,78.072,96750000.0
2007-04-03 15:18:00,78.094,78.118,78.078,78.078,13370000.0
2007-04-03 15:20:00,78.074,78.077,78.069,78.069,117040000.0
2007-04-03 15:21:00,78.101,78.101,78.075,78.094,94650000.0
2007-04-03 15:22:00,78.087,78.091,78.087,78.087,74630000.0
2007-04-03 15:23:00,78.063,78.076,78.05,78.058,81640000.0
2007-04-03 15:24:00,78.074,78.082,78.054,78.058,92470000.0
2007-04-03 15:25:00,78.052,78.086,78.052,78.086,66710000.0
2007-04-03 15:26:00,78.058,78.058,78.051,78.052,88880000.0
2007-04-03 15:27:00,78.038,78.071,78.031,78.064,25340000.0
2007-04-03 15:28:00,78.073,78.074,78.073,78.074,4880000.0
2007-04-03 15:29:00,78.076,78.085,78.06,78.085,63460000.0
2007-04-03 15:30:00,78.043,78.083,78.043,78.058,101940000.0
2007-04-03 15:31:00,78.048,78.059,78.048,78.058,76070000.0
2007-04-03 15:32:00,78.051,78.06,78.049,78.052,153580000.0
2007-04-03 15:33:00,78.103,78.109,78.102,78.107,161400000.0
2007-04-03 15:36:00,78.094,78.094,78.055,78.055,150920000.0
2007-04-03 15:37:00,78.061,78.095,78.061,78.068,126670000.0
2007-04-03 15:38:00,78.078,78.103,78.075,78.103,114400000.0
2007-04-03 15:39:00,78.094,78.099,78.065,78.094,95890000.0
2007-04-03 15:40:00,78.057,78.082,78.05,78.05,80190000.0
2007-04-03 15:41:00,78.057,78.057,78.047,78.055,85100000.0
2007-04-03 15:42:00,78.077,78.09,78.066,78.07,88900000.0
2007-04-03 15:43:00,78.063,78.094,78.063,78.088,69500000.0
2007-04-03 15:44:00,78.053,78.059,78.051,78.059,86340000.0
2007-04-03 15:45:00,78.095,78.095,78.091,78.091,4690000.0
2007-04-03 15:46:00,78.051,78.057,78.05,78.057,98220000.0
2007-04-03 15:47:00,78.068,78.088,78.045,78.061,66070000.0
2007-04-03 15:48:00,78.085,78.085,78.065,78.071,85660000.0
2007-04-03 15:49:00,78.091,78.091,78.064,78.064,7740000.0
2007-04-03 15:50:00,78.066,78.091,78.059,78.074,79970000.0
2007-04-03 15:51:00,78.074,78.108,78.074,78.083,91720000.0
2007-04-03 15:52:00,78.088,78.109,78.078,78.078,64840000.0
2007-04-03 15:53:00,78.091,78.095,78.074,78.074,89030000.0
2007-04-03 15:54:00,78.091,78.105,78.076,78.095,21670000.0
2007-04-03 15:55:00,78.06,78.08,78.059,78.06,76260000.0
2007-04-03 15:56:00,78.054,78.068,78.052,78.052,87100000.0
2007-04-03 15:57:00,78.059,78.072,78.053,78.053,90130000.0
2007-04-03 15:58:00,78.058,78.058,78.052,78.052,63210000.0
2007-04-03 15:59:00,78.064,78.09,78.057,78.061,88140000.0
2007-04-03 16:00:00,78.072,78.116,78.072,78.116,7920000.0
2007-04-03 16:01:00,78.092,78.136,78.088,78.121,21060000.0
2007-04-03 16:02:00,78.111,78.137,78.106,78.107,120350000.0
2007-04-03 16:03:00,78.12,78.15,78.111,78.111,100090000.0
2007-04-03 16:04:00,78.097,78.131,78.083,78.085,75010000.0
2007-04-03 16:05:00,78.089,78.107,78.075,78.079,80070000.0
2007-04-03 16:06:00,78.089,78.122,78.083,78.083,84580000.0
2007-04-03 16:07:00,78.076,78.11,78.076,78.085,71520000.0
2007-04-03 16:08:00,78.104,78.104,78.062,78.065,95610000.0
2007-04-03 16:09:00,78.065,78.09,78.059,78.07,26050000.0
2007-04-03 16:10:00,78.091,78.113,78.076,78.095,160560000.0
2007-04-03 16:11:00,78.061,78.068,78.06,78.064,123490000.0
2007-04-03 16:12:00,78.123,78.123,78.086,78.099,138700000.0
2007-04-03 16:13:00,78.093,78.13,78.093,78.116,142390000.0
2007-04-03 16:14:00,78.101,78.127,78.094,78.116,127570000.0
2007-04-03 16:15:00,78.136,78.136,78.128,78.128,119250000.0
2007-04-03 16:16:00,78.1,78.131,78.1,78.102,94710000.0
2007-04-03 16:17:00,78.115,78.134,78.096,78.102,74690000.0
2007-04-03 16:18:00,78.136,78.136,78.092,78.099,81110000.0
2007-04-03 16:19:00,78.133,78.14,78.098,78.111,91360000.0
2007-04-03 16:20:00,78.148,78.151,78.147,78.151,66680000.0
2007-04-03 16:21:00,78.118,78.118,78.111,78.112,84430000.0
2007-04-03 16:23:00,78.102,78.141,78.099,78.133,117490000.0
2007-04-03 16:24:00,78.136,78.142,78.107,78.131,97390000.0
2007-04-03 16:25:00,78.104,78.106,78.1,78.1,75880000.0
2007-04-03 16:26:00,78.11,78.141,78.11,78.141,82630000.0
2007-04-03 16:27:00,78.124,78.14,78.099,78.12,96520000.0
2007-04-03 16:28:00,78.084,78.103,78.077,78.097,65190000.0
2007-04-03 16:29:00,78.069,78.113,78.069,78.113,91100000.0
2007-04-03 16:30:00,78.1,78.1,78.088,78.088,4880000.0
2007-04-03 16:31:00,78.099,78.109,78.086,78.099,158070000.0
2007-04-03 16:32:00,78.105,78.109,78.087,78.096,128580000.0
2007-04-03 16:33:00,78.138,78.14,78.136,78.137,118530000.0
2007-04-03 16:34:00,78.107,78.11,78.107,78.107,93690000.0
2007-04-03 16:35:00,78.121,78.145,78.115,78.138,81440000.0
2007-04-03 16:36:00,78.133,78.133,78.1,78.1,86760000.0
2007-04-03 16:37:00,78.114,78.129,78.086,78.091,92130000.0
2007-04-03 16:38:00,78.08,78.088,78.08,78.088,64870000.0
2007-04-03 16:39:00,78.105,78.124,78.105,78.124,91070000.0
2007-04-03 16:41:00,78.096,78.134,78.096,78.134,137090000.0
2007-04-03 16:42:00,78.117,78.13,78.102,78.102,145460000.0
2007-04-03 16:43:00,78.107,78.113,78.098,78.098,128010000.0
2007-04-03 16:44:00,78.112,78.142,78.112,78.142,117070000.0
2007-04-03 16:45:00,78.113,78.151,78.113,78.123,99580000.0
2007-04-03 16:46:00,78.127,78.144,78.126,78.144,78280000.0
2007-04-03 16:47:00,78.147,78.177,78.147,78.174,84690000.0
2007-04-03 16:48:00,78.174,78.174,78.13,78.153,88780000.0
2007-04-03 16:49:00,78.174,78.181,78.145,78.145,63960000.0
2007-04-03 16:50:00,78.152,78.16,78.133,78.133,90190000.0
2007-04-03 16:51:00,78.169,78.173,78.143,78.153,17270000.0
2007-04-03 16:52:00,78.166,78.172,78.136,78.143,93240000.0
2007-04-03 16:53:00,78.133,78.174,78.128,78.174,61600000.0
2007-04-03 16:54:00,78.166,78.166,78.143,78.143,85260000.0
2007-04-03 16:55:00,78.147,78.147,78.147,78.147,1500000.0
2007-04-03 16:56:00,78.155,78.155,78.142,78.15,68840000.0
2007-04-03 16:57:00,78.181,78.182,78.178,78.179,86560000.0
2007-04-03 16:58:00,78.146,78.157,78.134,78.134,12430000.0
2007-04-03 16:59:00,78.12,78.162,78.118,78.162,67800000.0
2007-04-03 17:00:00,78.176,78.178,78.149,78.166,68330000.0
2007-04-03 17:01:00,78.133,78.174,78.133,78.174,106060000.0
2007-04-03 17:02:00,78.14,78.146,78.14,78.146,69570000.0
2007-04-03 17:03:00,78.168,78.172,78.162,78.163,145170000.0
2007-04-03 17:05:00,78.142,78.16,78.136,78.138,123850000.0
2007-04-03 17:06:00,78.163,78.163,78.134,78.134,138720000.0
2007-04-03 17:07:00,78.138,78.138,78.128,78.128,152060000.0
2007-04-03 17:08:00,78.137,78.137,78.129,78.135,130000000.0
2007-04-03 17:09:00,78.18,78.18,78.13,78.13,122080000.0
2007-04-03 17:10:00,78.135,78.137,78.129,78.129,94320000.0
2007-04-03 17:11:00,78.146,78.161,78.142,78.142,77190000.0
2007-04-03 17:12:00,78.166,78.166,78.132,78.147,82270000.0
2007-04-03 17:14:00,78.155,78.161,78.134,78.134,63320000.0
2007-04-03 17:15:00,78.16,78.175,78.134,78.156,92400000.0
2007-04-03 17:17:00,78.142,78.171,78.128,78.128,91970000.0
2007-04-03 17:18:00,78.139,78.149,78.125,78.146,14350000.0
2007-04-03 17:19:00,78.129,78.152,78.129,78.152,90750000.0
2007-04-03 17:20:00,78.141,78.171,78.139,78.157,68290000.0
2007-04-03 17:21:00,78.186,78.186,78.161,78.162,92540000.0
2007-04-03 17:22:00,78.171,78.171,78.155,78.155,9010000.0
2007-04-03 17:23:00,78.157,78.157,78.151,78.151,67780000.0
2007-04-03 17:24:00,78.177,78.177,78.153,78.153,89490000.0
2007-04-03 17:25:00,78.157,78.157,78.141,78.146,18520000.0
2007-04-03 17:26:00,78.138,78.147,78.138,78.139,82030000.0
2007-04-03 17:27:00,78.149,78.159,78.141,78.159,150700000.0
2007-04-03 17:28:00,78.13,78.17,78.13,78.134,165260000.0
2007-04-03 17:29:00,78.137,78.163,78.132,78.163,124560000.0
2007-04-03 17:30:00,78.143,78.166,78.129,78.129,141010000.0
2007-04-03 17:31:00,78.156,78.158,78.134,78.138,152680000.0
2007-04-03 17:32:00,78.132,78.168,78.132,78.158,137090000.0
2007-04-03 17:33:00,78.161,78.18,78.15,78.161,126410000.0
2007-04-03 17:34:00,78.149,78.183,78.149,78.183,99100000.0
2007-04-03 17:35:00,78.179,78.187,78.179,78.185,78070000.0
2007-04-03 17:36:00,78.179,78.19,78.154,78.154,83410000.0
2007-04-03 17:38:00,78.159,78.181,78.156,78.161,64070000.0
2007-04-03 17:39:00,78.19,78.203,78.173,78.203,87190000.0
2007-04-03 17:40:00,78.2,78.202,78.179,78.179,12620000.0
2007-04-03 17:41:00,78.178,78.182,78.166,78.169,89700000.0
2007-04-03 17:42:00,78.198,78.198,78.178,78.178,7700000.0
2007-04-03 17:43:00,78.207,78.207,78.203,78.203,67290000.0
2007-04-03 17:44:00,78.182,78.205,78.176,78.205,92630000.0
2007-04-03 17:45:00,78.211,78.211,78.177,78.177,16610000.0
2007-04-03 17:46:00,78.17,78.176,78.169,78.176,131970000.0
2007-04-03 17:47:00,78.17,78.185,78.17,78.185,122960000.0
2007-04-03 17:48:00,78.181,78.201,78.181,78.187,95750000.0
2007-04-03 17:49:00,78.21,78.21,78.172,78.172,75920000.0
2007-04-03 17:50:00,78.178,78.185,78.171,78.185,81690000.0
2007-04-03 17:51:00,78.181,78.213,78.181,78.213,90450000.0
2007-04-03 17:52:00,78.205,78.237,78.195,78.237,64350000.0
2007-04-03 17:53:00,78.203,78.208,78.2,78.208,85310000.0
2007-04-03 17:54:00,78.243,78.243,78.216,78.216,9240000.0
2007-04-03 17:55:00,78.225,78.229,78.21,78.216,18100000.0
2007-04-03 17:57:00,78.193,78.22,78.19,78.19,82970000.0
2007-04-03 17:58:00,78.211,78.211,78.183,78.205,88770000.0
2007-04-03 17:59:00,78.19,78.212,78.186,78.191,60090000.0
2007-04-03 18:00:00,78.215,78.215,78.19,78.199,85750000.0
2007-04-03 18:01:00,78.199,78.228,78.199,78.228,6800000.0
2007-04-03 18:03:00,78.218,78.223,78.213,78.223,121050000.0
2007-04-03 18:04:00,78.232,78.234,78.219,78.219,98570000.0
2007-04-03 18:05:00,78.234,78.234,78.209,78.209,77810000.0
2007-04-03 18:06:00,78.204,78.228,78.204,78.211,82730000.0
2007-04-03 18:07:00,78.198,78.206,78.198,78.199,92340000.0
2007-04-03 18:08:00,78.204,78.223,78.178,78.185,69460000.0
2007-04-03 18:09:00,78.175,78.212,78.175,78.19,86490000.0
2007-04-03 18:10:00,78.185,78.197,78.185,78.187,15660000.0
2007-04-03 18:11:00,78.18,78.211,78.174,78.204,59400000.0
2007-04-03 18:12:00,78.204,78.204,78.173,78.182,104020000.0
2007-04-03 18:14:00,78.19,78.212,78.167,78.167,146140000.0
2007-04-03 18:15:00,78.201,78.211,78.199,78.2,156810000.0
2007-04-03 18:16:00,78.163,78.211,78.163,78.211,125510000.0
2007-04-03 18:17:00,78.183,78.203,78.183,78.183,134620000.0
2007-04-03 18:18:00,78.169,78.171,78.166,78.168,148840000.0
2007-04-03 18:21:00,78.217,78.22,78.216,78.217,97960000.0
2007-04-03 18:24:00,78.188,78.19,78.187,78.188,91390000.0
2007-04-03 18:26:00,78.188,78.188,78.181,78.181,86540000.0
2007-04-03 18:27:00,78.21,78.211,78.21,78.211,4360000.0
2007-04-03 18:28:00,78.177,78.193,78.177,78.193,7780000.0
2007-04-03 18:29:00,78.163,78.183,78.163,78.18,71930000.0
2007-04-03 18:30:00,78.158,78.187,78.146,78.146,91610000.0
2007-04-03 18:31:00,78.146,78.147,78.142,78.146,18110000.0
2007-04-03 18:33:00,78.171,78.182,78.16,78.182,85070000.0
2007-04-03 18:34:00,78.178,78.18,78.177,78.178,89490000.0
2007-04-03 18:35:00,78.148,78.151,78.147,78.151,64630000.0
2007-04-03 18:36:00,78.175,78.175,78.145,78.175,86750000.0
2007-04-03 18:37:00,78.148,78.148,78.141,78.144,10880000.0
2007-04-03 18:38:00,78.138,78.148,78.138,78.146,76340000.0
2007-04-03 18:39:00,78.178,78.181,78.158,78.158,76130000.0
2007-04-03 18:40:00,78.178,78.18,78.176,78.178,89360000.0
2007-04-03 18:41:00,78.183,78.186,78.154,78.186,65690000.0
2007-04-03 18:42:00,78.196,78.196,78.159,78.164,89220000.0
2007-04-03 18:43:00,78.155,78.171,78.151,78.159,26220000.0
2007-04-03 18:44:00,78.156,78.178,78.152,78.152,83220000.0
2007-04-03 18:45:00,78.191,78.191,78.152,78.152,91090000.0
2007-04-03 18:46:00,78.161,78.18,78.157,78.162,71620000.0
2007-04-03 18:47:00,78.157,78.188,78.157,78.187,85140000.0
2007-04-03 18:48:00,78.189,78.19,78.189,78.19,4880000.0
2007-04-03 18:49:00,78.188,78.196,78.17,78.196,13560000.0
2007-04-03 18:50:00,78.208,78.21,78.207,78.208,75430000.0
2007-04-03 18:51:00,78.203,78.228,78.188,78.211,154260000.0
2007-04-03 18:52:00,78.183,78.202,78.182,78.191,161210000.0
2007-04-03 18:53:00,78.218,78.22,78.214,78.216,119600000.0
2007-04-03 18:54:00,78.221,78.221,78.217,78.219,131610000.0
2007-04-03 18:56:00,78.212,78.229,78.205,78.226,130490000.0
2007-04-03 18:57:00,78.228,78.233,78.219,78.219,125250000.0
2007-04-03 18:58:00,78.19,78.204,78.19,78.204,100520000.0
2007-04-03 18:59:00,78.212,78.212,78.192,78.192,77900000.0
2007-04-03 19:00:00,78.223,78.223,78.182,78.182,82730000.0
2007-04-03 19:01:00,78.186,78.188,78.18,78.18,95320000.0
2007-04-03 19:02:00,78.167,78.182,78.161,78.174,75760000.0
2007-04-03 19:03:00,78.195,78.195,78.164,78.171,89100000.0
2007-04-03 19:04:00,78.159,78.165,78.159,78.165,7590000.0
2007-04-03 19:05:00,78.163,78.202,78.163,78.202,69410000.0
2007-04-03 19:06:00,78.255,78.255,78.184,78.184,87850000.0
2007-04-03 19:09:00,78.21,78.212,78.207,78.209,84470000.0
2007-04-03 19:12:00,78.2,78.202,78.197,78.199,92840000.0
2007-04-03 19:15:00,78.215,78.215,78.208,78.208,8070000.0
2007-04-03 19:16:00,78.186,78.186,78.182,78.182,6610000.0
2007-04-03 19:17:00,78.191,78.214,78.183,78.214,65110000.0
2007-04-03 19:18:00,78.223,78.223,78.176,78.199,87570000.0
2007-04-03 19:19:00,78.187,78.2,78.187,78.193,16790000.0
2007-04-03 19:20:00,78.202,78.217,78.202,78.217,69970000.0
2007-04-03 19:21:00,78.226,78.226,78.195,78.225,91450000.0
2007-04-03 19:22:00,78.194,78.195,78.194,78.195,6230000.0
2007-04-03 19:23:00,78.219,78.228,78.219,78.228,63160000.0
2007-04-03 19:24:00,78.259,78.259,78.25,78.251,90230000.0
2007-04-03 19:25:00,78.22,78.225,78.22,78.225,4920000.0
2007-04-03 19:26:00,78.203,78.223,78.203,78.223,77980000.0
2007-04-03 19:27:00,78.228,78.232,78.223,78.223,161670000.0
2007-04-03 19:28:00,78.207,78.235,78.203,78.235,152870000.0
2007-04-03 19:29:00,78.204,78.228,78.204,78.209,131100000.0
2007-04-03 19:30:00,78.206,78.237,78.203,78.203,137990000.0
2007-04-03 19:31:00,78.229,78.231,78.226,78.228,149760000.0
2007-04-03 19:32:00,78.205,78.206,78.196,78.196,120200000.0
2007-04-03 19:33:00,78.214,78.252,78.214,78.214,120850000.0
2007-04-03 19:35:00,78.219,78.24,78.207,78.21,78150000.0
2007-04-03 19:36:00,78.252,78.252,78.202,78.202,79630000.0
2007-04-03 19:37:00,78.227,78.23,78.227,78.228,92890000.0
2007-04-03 19:39:00,78.218,78.218,78.192,78.192,76130000.0
2007-04-03 19:40:00,78.207,78.22,78.207,78.22,5110000.0
2007-04-03 19:42:00,78.217,78.22,78.214,78.219,107270000.0
2007-04-03 19:43:00,78.216,78.216,78.192,78.192,101370000.0
2007-04-03 19:44:00,78.202,78.232,78.202,78.232,61560000.0
2007-04-03 19:45:00,78.234,78.24,78.213,78.218,71030000.0
2007-04-03 19:46:00,78.211,78.238,78.211,78.222,59500000.0
2007-04-03 19:47:00,78.214,78.243,78.214,78.243,84800000.0
2007-04-03 19:48:00,78.244,78.244,78.215,78.215,56600000.0
2007-04-03 19:49:00,78.232,78.236,78.232,78.236,16190000.0
2007-04-03 19:50:00,78.237,78.237,78.203,78.203,105580000.0
2007-04-03 19:51:00,78.205,78.229,78.205,78.227,10010000.0
2007-04-03 19:52:00,78.182,78.212,78.182,78.212,12400000.0
2007-04-03 19:53:00,78.173,78.208,78.173,78.208,124490000.0
2007-04-03 19:54:00,78.221,78.221,78.175,78.175,106730000.0
2007-04-03 19:55:00,78.152,78.197,78.152,78.197,113960000.0
2007-04-03 19:56:00,78.212,78.218,78.194,78.218,57330000.0
2007-04-03 19:57:00,78.222,78.227,78.194,78.201,25080000.0
2007-04-03 19:58:00,78.193,78.204,78.192,78.2,45810000.0
2007-04-03 19:59:00,78.194,78.231,78.194,78.231,113170000.0
2007-04-03 20:00:00,78.197,78.239,78.197,78.217,78210000.0
2007-04-03 20:01:00,78.204,78.23,78.193,78.23,93190000.0
2007-04-03 20:02:00,78.2,78.215,78.193,78.205,102770000.0
2007-04-03 20:03:00,78.21,78.217,78.183,78.183,113080000.0
2007-04-03 20:04:00,78.201,78.209,78.192,78.206,78550000.0
2007-04-03 20:05:00,78.195,78.212,78.186,78.212,95770000.0
2007-04-03 20:06:00,78.182,78.21,78.182,78.198,109050000.0
2007-04-03 20:07:00,78.217,78.217,78.204,78.204,5460000.0
2007-04-03 20:08:00,78.207,78.211,78.2,78.207,113590000.0
2007-04-03 20:09:00,78.194,78.203,78.179,78.203,96350000.0
2007-04-03 20:10:00,78.219,78.231,78.219,78.227,53860000.0
2007-04-03 20:11:00,78.192,78.217,78.189,78.199,112660000.0
2007-04-03 20:12:00,78.183,78.201,78.169,78.185,92310000.0
2007-04-03 20:13:00,78.193,78.193,78.165,78.191,101400000.0
2007-04-03 20:14:00,78.148,78.179,78.148,78.174,112730000.0
2007-04-03 20:15:00,78.137,78.169,78.137,78.169,72760000.0
2007-04-03 20:16:00,78.139,78.156,78.131,78.156,15040000.0
2007-04-03 20:17:00,78.16,78.16,78.131,78.131,57870000.0
2007-04-03 20:18:00,78.14,78.164,78.14,78.152,10190000.0
2007-04-03 20:20:00,78.186,78.186,78.181,78.181,64720000.0
2007-04-03 20:21:00,78.179,78.182,78.165,78.182,42350000.0
2007-04-03 20:22:00,78.199,78.199,78.169,78.169,60510000.0
2007-04-03 20:24:00,78.202,78.206,78.2,78.2,11910000.0
2007-04-03 20:25:00,78.157,78.157,78.157,78.157,1500000.0
2007-04-03 20:26:00,78.171,78.191,78.164,78.164,48530000.0
2007-04-03 20:27:00,78.18,78.199,78.176,78.199,9850000.0
2007-04-03 20:28:00,78.16,78.187,78.153,78.18,78790000.0
2007-04-03 20:29:00,78.142,78.181,78.133,78.181,111110000.0
2007-04-03 20:30:00,78.193,78.193,78.154,78.16,99400000.0
2007-04-03 20:31:00,78.146,78.15,78.146,78.147,119870000.0
2007-04-03 20:32:00,78.174,78.181,78.155,78.157,98560000.0
2007-04-03 20:33:00,78.193,78.197,78.176,78.176,15210000.0
2007-04-03 20:34:00,78.197,78.199,78.196,78.197,62140000.0
2007-04-03 20:35:00,78.158,78.158,78.146,78.155,78910000.0
2007-04-03 20:36:00,78.175,78.185,78.163,78.185,10230000.0
2007-04-03 20:39:00,78.168,78.168,78.161,78.162,100430000.0
2007-04-03 20:42:00,78.149,78.158,78.149,78.155,101100000.0
2007-04-03 20:43:00,78.157,78.175,78.152,78.152,12200000.0
2007-04-03 20:44:00,78.157,78.192,78.157,78.192,136400000.0
2007-04-03 20:45:00,78.202,78.215,78.18,78.215,134180000.0
2007-04-03 20:46:00,78.172,78.184,78.172,78.184,2820000.0
2007-04-03 20:47:00,78.182,78.214,78.182,78.214,61760000.0
2007-04-03 20:48:00,78.218,78.218,78.183,78.183,16380000.0
2007-04-03 20:49:00,78.177,78.184,78.177,78.184,8640000.0
2007-04-03 20:50:00,78.223,78.227,78.214,78.215,165270000.0
2007-04-03 20:51:00,78.216,78.216,78.17,78.17,174380000.0
2007-04-03 20:52:00,78.17,78.203,78.168,78.203,112990000.0
2007-04-03 20:53:00,78.181,78.213,78.181,78.211,79710000.0
2007-04-03 20:54:00,78.232,78.232,78.181,78.195,107340000.0
2007-04-03 20:56:00,78.198,78.229,78.184,78.189,90450000.0
2007-04-03 20:57:00,78.181,78.238,78.181,78.238,152030000.0
2007-04-03 20:58:00,78.184,78.219,78.184,78.21,20100000.0
2007-04-03 20:59:00,78.188,78.208,78.176,78.176,110860000.0
2007-04-03 21:00:00,78.183,78.209,78.183,78.207,18250000.0
2007-04-03 21:01:00,78.185,78.192,78.18,78.183,8640000.0
2007-04-03 21:03:00,78.184,78.196,78.18,78.188,67380000.0
2007-04-03 21:04:00,78.186,78.188,78.184,78.185,75050000.0
2007-04-03 21:06:00,78.233,78.235,78.223,78.223,68980000.0
2007-04-03 21:07:00,78.194,78.206,78.194,78.204,123450000.0
2007-04-03 21:08:00,78.198,78.199,78.194,78.197,71860000.0
2007-04-03 21:09:00,78.192,78.228,78.191,78.191,121500000.0
2007-04-03 21:10:00,78.199,78.199,78.199,78.199,2670000.0
2007-04-03 21:11:00,78.188,78.197,78.188,78.197,103530000.0
2007-04-03 21:12:00,78.178,78.179,78.175,78.177,91940000.0
2007-04-03 21:15:00,78.246,78.247,78.24,78.241,108790000.0
2007-04-03 21:18:00,78.228,78.228,78.227,78.227,2490000.0
2007-04-03 21:19:00,78.187,78.189,78.183,78.183,9210000.0
2007-04-03 21:20:00,78.191,78.193,78.184,78.186,90080000.0
2007-04-03 21:21:00,78.186,78.19,78.18,78.181,66710000.0
2007-04-03 21:23:00,78.197,78.2,78.192,78.193,96270000.0
2007-04-03 21:24:00,78.218,78.218,78.191,78.191,97450000.0
2007-04-03 21:27:00,78.236,78.236,78.196,78.196,110070000.0
2007-04-03 21:29:00,78.199,78.2,78.189,78.189,78490000.0
2007-04-03 21:30:00,78.236,78.236,78.233,78.233,3380000.0
2007-04-03 21:32:00,78.206,78.206,78.199,78.2,71660000.0
2007-04-03 21:33:00,78.232,78.232,78.215,78.215,6200000.0
2007-04-03 21:34:00,78.197,78.199,78.197,78.199,3190000.0
2007-04-03 21:35:00,78.205,78.21,78.197,78.207,123500000.0
2007-04-03 21:36:00,78.202,78.214,78.202,78.211,8680000.0
2007-04-03 21:37:00,78.204,78.211,78.204,78.21,8270000.0
2007-04-03 21:38:00,78.217,78.217,78.209,78.209,66350000.0
2007-04-03 21:39:00,78.202,78.233,78.202,78.21,120380000.0
2007-04-03 21:40:00,78.219,78.219,78.217,78.217,75080000.0
2007-04-03 21:41:00,78.211,78.222,78.211,78.218,75400000.0
2007-04-03 21:42:00,78.227,78.26,78.226,78.231,88480000.0
2007-04-03 21:43:00,78.22,78.228,78.217,78.217,98220000.0
2007-04-03 21:44:00,78.226,78.229,78.22,78.229,69220000.0
2007-04-03 21:45:00,78.279,78.279,78.23,78.233,89800000.0
2007-04-03 21:48:00,78.271,78.271,78.222,78.222,103910000.0
2007-04-03 21:50:00,78.209,78.217,78.209,78.211,91970000.0
2007-04-03 21:51:00,78.22,78.231,78.204,78.204,116200000.0
2007-04-03 21:52:00,78.193,78.21,78.193,78.21,8120000.0
2007-04-03 21:54:00,78.248,78.249,78.245,78.248,80970000.0
2007-04-03 21:55:00,78.21,78.224,78.21,78.224,73490000.0
2007-04-03 21:56:00,78.218,78.219,78.216,78.217,89810000.0
2007-04-03 21:57:00,78.225,78.225,78.213,78.221,97850000.0
2007-04-03 21:58:00,78.217,78.231,78.217,78.222,97980000.0
2007-04-03 21:59:00,78.234,78.239,78.228,78.228,121790000.0
2007-04-03 22:00:00,78.255,78.255,78.25,78.25,8270000.0
2007-04-03 22:02:00,78.237,78.237,78.229,78.229,48140000.0
2007-04-03 22:03:00,78.245,78.245,78.239,78.239,3190000.0
2007-04-03 22:04:00,78.237,78.243,78.232,78.243,14270000.0
2007-04-03 22:05:00,78.239,78.248,78.239,78.241,71060000.0
2007-04-03 22:06:00,78.288,78.288,78.238,78.239,12410000.0
2007-04-03 22:09:00,78.271,78.271,78.246,78.246,6020000.0
2007-04-03 22:10:00,78.225,78.236,78.225,78.236,59360000.0
2007-04-03 22:12:00,78.236,78.236,78.231,78.231,5630000.0
2007-04-03 22:13:00,78.237,78.237,78.23,78.237,52410000.0
2007-04-03 22:14:00,78.229,78.23,78.228,78.229,66710000.0
2007-04-03 22:15:00,78.275,78.275,78.24,78.24,59090000.0
2007-04-03 22:17:00,78.23,78.237,78.23,78.235,51280000.0
2007-04-03 22:18:00,78.264,78.264,78.234,78.238,55800000.0
2007-04-03 22:19:00,78.238,78.239,78.235,78.237,79490000.0
2007-04-03 22:20:00,78.228,78.236,78.228,78.236,69140000.0
2007-04-03 22:21:00,78.231,78.262,78.231,78.236,63690000.0
2007-04-03 22:22:00,78.243,78.249,78.238,78.238,83240000.0
2007-04-03 22:24:00,78.267,78.268,78.266,78.267,44680000.0
2007-04-03 22:25:00,78.23,78.235,78.23,78.234,5830000.0
2007-04-03 22:26:00,78.229,78.236,78.229,78.229,77900000.0
2007-04-03 22:27:00,78.234,78.259,78.234,78.259,10140000.0
2007-04-03 22:28:00,78.237,78.237,78.231,78.237,11270000.0
2007-04-03 22:29:00,78.233,78.237,78.232,78.237,108790000.0
2007-04-03 22:30:00,78.266,78.267,78.259,78.261,126810000.0
2007-04-03 22:32:00,78.227,78.229,78.225,78.228,61900000.0
2007-04-03 22:33:00,78.263,78.263,78.225,78.232,119010000.0
2007-04-03 22:34:00,78.233,78.233,78.221,78.221,7330000.0
2007-04-03 22:35:00,78.225,78.226,78.218,78.218,57550000.0
2007-04-03 22:36:00,78.258,78.26,78.256,78.259,49560000.0
2007-04-03 22:39:00,78.219,78.219,78.218,78.219,17120000.0
2007-04-03 22:42:00,78.258,78.259,78.257,78.259,64520000.0
2007-04-03 22:43:00,78.21,78.218,78.207,78.216,94780000.0
2007-04-03 22:45:00,78.257,78.257,78.248,78.248,30770000.0
2007-04-03 22:48:00,78.213,78.24,78.212,78.212,99800000.0
2007-04-03 22:49:00,78.216,78.216,78.21,78.216,71320000.0
2007-04-03 22:51:00,78.237,78.239,78.234,78.236,144670000.0
2007-04-03 22:54:00,78.23,78.232,78.227,78.23,103470000.0
2007-04-03 22:57:00,78.244,78.244,78.24,78.24,8430000.0
2007-04-03 22:58:00,78.229,78.229,78.229,78.229,1500000.0
2007-04-03 22:59:00,78.217,78.227,78.217,78.227,66340000.0
2007-04-03 23:00:00,78.223,78.242,78.223,78.227,41220000.0
2007-04-03 23:01:00,78.238,78.244,78.233,78.239,60930000.0
2007-04-03 23:02:00,78.227,78.227,78.22,78.22,42250000.0
2007-04-03 23:03:00,78.228,78.242,78.22,78.22,41160000.0
2007-04-03 23:04:00,78.227,78.23,78.226,78.229,71410000.0
2007-04-03 23:05:00,78.233,78.233,78.221,78.221,83420000.0
2007-04-03 23:06:00,78.255,78.255,78.224,78.224,56880000.0
2007-04-03 23:08:00,78.223,78.225,78.219,78.225,36810000.0
2007-04-03 23:09:00,78.247,78.258,78.236,78.236,15390000.0
2007-04-03 23:10:00,78.242,78.242,78.235,78.235,3760000.0
2007-04-03 23:11:00,78.245,78.245,78.231,78.231,112110000.0
2007-04-03 23:12:00,78.252,78.254,78.252,78.254,4890000.0
2007-04-03 23:15:00,78.286,78.286,78.279,78.279,6760000.0
2007-04-03 23:16:00,78.256,78.256,78.251,78.251,5630000.0
2007-04-03 23:17:00,78.256,78.256,78.251,78.251,33470000.0
2007-04-03 23:18:00,78.207,78.254,78.207,78.246,38980000.0
2007-04-03 23:19:00,78.241,78.247,78.241,78.247,6380000.0
2007-04-03 23:21:00,78.279,78.28,78.278,78.279,72050000.0
2007-04-03 23:24:00,78.269,78.269,78.269,78.269,1730000.0
2007-04-03 23:25:00,78.255,78.255,78.25,78.25,67200000.0
2007-04-03 23:26:00,78.256,78.256,78.25,78.25,74900000.0
2007-04-03 23:27:00,78.273,78.273,78.253,78.253,93270000.0
2007-04-03 23:29:00,78.237,78.237,78.229,78.237,82770000.0
2007-04-03 23:30:00,78.225,78.225,78.212,78.212,81370000.0
2007-04-03 23:32:00,78.216,78.225,78.216,78.225,82630000.0
2007-04-03 23:33:00,78.26,78.26,78.258,78.258,3760000.0
2007-04-03 23:34:00,78.239,78.239,78.238,78.238,4360000.0
2007-04-03 23:35:00,78.227,78.23,78.227,78.229,77210000.0
2007-04-03 23:36:00,78.244,78.244,78.239,78.239,5290000.0
2007-04-03 23:37:00,78.241,78.246,78.239,78.239,89250000.0
2007-04-03 23:38:00,78.249,78.251,78.248,78.249,73670000.0
2007-04-03 23:39:00,78.254,78.254,78.242,78.242,4320000.0
2007-04-03 23:40:00,78.228,78.228,78.228,78.228,1690000.0
2007-04-03 23:42:00,78.248,78.251,78.247,78.248,73630000.0
2007-04-03 23:43:00,78.239,78.24,78.238,78.24,82460000.0
2007-04-03 23:44:00,78.23,78.23,78.226,78.229,98110000.0
2007-04-03 23:45:00,78.256,78.257,78.249,78.249,113380000.0
2007-04-03 23:47:00,78.237,78.237,78.23,78.23,67280000.0
2007-04-03 23:48:00,78.247,78.247,78.247,78.247,1690000.0
2007-04-03 23:50:00,78.249,78.25,78.246,78.247,59260000.0
2007-04-03 23:51:00,78.231,78.257,78.231,78.257,20660000.0
2007-04-03 23:52:00,78.218,78.22,78.217,78.218,62870000.0
2007-04-03 23:54:00,78.231,78.248,78.224,78.233,104030000.0
2007-04-03 23:55:00,78.218,78.218,78.218,78.218,5110000.0
2007-04-03 23:57:00,78.23,78.243,78.223,78.223,12590000.0
2007-04-03 23:58:00,78.214,78.214,78.208,78.208,5260000.0
2007-04-03 23:59:00,78.2,78.206,78.198,78.205,108150000.0
2007-04-04 00:00:00,78.211,78.234,78.205,78.205,14720000.0
2007-04-04 00:01:00,78.193,78.201,78.178,78.178,9580000.0
2007-04-04 00:02:00,78.188,78.188,78.182,78.182,68810000.0
2007-04-04 00:03:00,78.189,78.189,78.189,78.189,1690000.0
2007-04-04 00:04:00,78.164,78.184,78.164,78.184,10900000.0
2007-04-04 00:05:00,78.179,78.18,78.175,78.179,74060000.0
2007-04-04 00:06:00,78.207,78.207,78.199,78.199,44610000.0
2007-04-04 00:08:00,78.186,78.186,78.177,78.177,47760000.0
2007-04-04 00:09:00,78.205,78.208,78.204,78.206,29320000.0
2007-04-04 00:11:00,78.185,78.191,78.185,78.189,88220000.0
2007-04-04 00:12:00,78.179,78.206,78.179,78.206,88840000.0
2007-04-04 00:13:00,78.168,78.177,78.168,78.17,125330000.0
2007-04-04 00:15:00,78.184,78.213,78.182,78.182,59360000.0
2007-04-04 00:18:00,78.179,78.187,78.172,78.187,53180000.0
2007-04-04 00:19:00,78.182,78.187,78.178,78.178,123070000.0
2007-04-04 00:21:00,78.128,78.131,78.127,78.129,35380000.0
2007-04-04 00:22:00,78.181,78.181,78.181,78.181,2820000.0
2007-04-04 00:23:00,78.169,78.169,78.167,78.169,21800000.0
2007-04-04 00:24:00,78.203,78.203,78.173,78.173,66330000.0
2007-04-04 00:25:00,78.176,78.176,78.171,78.176,58250000.0
2007-04-04 00:26:00,78.187,78.187,78.169,78.169,116950000.0
2007-04-04 00:27:00,78.197,78.2,78.197,78.198,127220000.0
2007-04-04 00:28:00,78.175,78.175,78.164,78.167,78430000.0
2007-04-04 00:29:00,78.175,78.177,78.167,78.167,121160000.0
2007-04-04 00:30:00,78.189,78.189,78.176,78.176,4140000.0
2007-04-04 00:31:00,78.166,78.166,78.159,78.16,108860000.0
2007-04-04 00:32:00,78.166,78.166,78.157,78.157,51970000.0
2007-04-04 00:33:00,78.172,78.181,78.154,78.154,10570000.0
2007-04-04 00:34:00,78.157,78.157,78.151,78.156,34640000.0
2007-04-04 00:35:00,78.168,78.17,78.167,78.168,46710000.0
2007-04-04 00:36:00,78.158,78.182,78.154,78.161,28570000.0
2007-04-04 00:37:00,78.166,78.169,78.159,78.159,37230000.0
2007-04-04 00:38:00,78.166,78.167,78.16,78.161,55010000.0
2007-04-04 00:39:00,78.184,78.184,78.163,78.172,91440000.0
2007-04-04 00:40:00,78.176,78.176,78.167,78.175,122530000.0
2007-04-04 00:41:00,78.171,78.177,78.17,78.176,66280000.0
2007-04-04 00:42:00,78.195,78.195,78.172,78.172,77500000.0
2007-04-04 00:45:00,78.194,78.194,78.161,78.171,173730000.0
2007-04-04 00:48:00,78.188,78.19,78.187,78.189,68680000.0
2007-04-04 00:51:00,78.197,78.198,78.197,78.198,3010000.0
2007-04-04 00:52:00,78.178,78.178,78.171,78.171,5640000.0
2007-04-04 00:53:00,78.174,78.176,78.17,78.176,31860000.0
2007-04-04 00:54:00,78.202,78.202,78.177,78.179,47420000.0
2007-04-04 00:56:00,78.17,78.178,78.17,78.176,104900000.0
2007-04-04 00:57:00,78.214,78.214,78.175,78.175,80940000.0
2007-04-04 00:58:00,78.178,78.179,78.176,78.179,80020000.0
2007-04-04 00:59:00,78.169,78.174,78.16,78.16,70270000.0
2007-04-04 01:00:00,78.171,78.209,78.171,78.173,72900000.0
2007-04-04 01:01:00,78.176,78.176,78.167,78.167,49810000.0
2007-04-04 01:03:00,78.187,78.189,78.187,78.188,55270000.0
2007-04-04 01:06:00,78.167,78.167,78.161,78.161,64650000.0
2007-04-04 01:07:00,78.157,78.159,78.157,78.159,55970000.0
2007-04-04 01:08:00,78.151,78.157,78.15,78.153,61890000.0
2007-04-04 01:09:00,78.178,78.179,78.178,78.179,2630000.0
2007-04-04 01:10:00,78.157,78.165,78.152,78.157,41740000.0
2007-04-04 01:12:00,78.187,78.191,78.187,78.189,114140000.0
2007-04-04 01:13:00,78.167,78.167,78.157,78.157,75940000.0
2007-04-04 01:14:00,78.167,78.167,78.16,78.161,64690000.0
2007-04-04 01:15:00,78.188,78.188,78.179,78.179,6190000.0
2007-04-04 01:17:00,78.151,78.158,78.151,78.152,56040000.0
2007-04-04 01:18:00,78.17,78.17,78.14,78.14,47490000.0
2007-04-04 01:19:00,78.134,78.138,78.125,78.125,7180000.0
2007-04-04 01:20:00,78.128,78.129,78.126,78.127,44200000.0
2007-04-04 01:21:00,78.159,78.16,78.157,78.157,50870000.0
2007-04-04 01:22:00,78.139,78.144,78.134,78.144,16410000.0
2007-04-04 01:23:00,78.137,78.137,78.131,78.131,75740000.0
2007-04-04 01:24:00,78.154,78.154,78.143,78.148,9620000.0
2007-04-04 01:25:00,78.147,78.16,78.142,78.156,21090000.0
2007-04-04 01:27:00,78.177,78.181,78.176,78.178,105950000.0
2007-04-04 01:28:00,78.144,78.148,78.144,78.148,3980000.0
2007-04-04 01:29:00,78.156,78.157,78.15,78.153,134270000.0
2007-04-04 01:30:00,78.184,78.184,78.146,78.153,100580000.0
2007-04-04 01:31:00,78.142,78.153,78.14,78.14,82340000.0
2007-04-04 01:32:00,78.129,78.144,78.129,78.144,154940000.0
2007-04-04 01:33:00,78.159,78.171,78.152,78.152,100170000.0
2007-04-04 01:34:00,78.141,78.156,78.141,78.156,60900000.0
2007-04-04 01:35:00,78.146,78.147,78.14,78.14,103660000.0
2007-04-04 01:36:00,78.148,78.156,78.142,78.156,139040000.0
2007-04-04 01:37:00,78.169,78.194,78.169,78.194,159650000.0
2007-04-04 01:38:00,78.206,78.206,78.182,78.188,104120000.0
2007-04-04 01:39:00,78.204,78.238,78.204,78.238,101340000.0
2007-04-04 01:40:00,78.23,78.23,78.212,78.213,119480000.0
2007-04-04 01:41:00,78.219,78.228,78.219,78.223,81350000.0
2007-04-04 01:42:00,78.221,78.221,78.204,78.204,6570000.0
2007-04-04 01:43:00,78.202,78.207,78.199,78.207,61350000.0
2007-04-04 01:44:00,78.217,78.217,78.205,78.208,59630000.0
2007-04-04 01:45:00,78.212,78.239,78.212,78.239,13710000.0
2007-04-04 01:48:00,78.221,78.221,78.208,78.21,16740000.0
2007-04-04 01:49:00,78.216,78.216,78.208,78.214,121980000.0
2007-04-04 01:50:00,78.226,78.226,78.212,78.212,143170000.0
2007-04-04 01:51:00,78.234,78.234,78.203,78.203,143240000.0
2007-04-04 01:53:00,78.207,78.215,78.201,78.207,119860000.0
2007-04-04 01:54:00,78.227,78.237,78.227,78.237,4500000.0
2007-04-04 01:55:00,78.239,78.257,78.239,78.247,75960000.0
2007-04-04 01:56:00,78.235,78.235,78.218,78.227,82530000.0
2007-04-04 01:57:00,78.254,78.254,78.222,78.222,91180000.0
2007-04-04 01:58:00,78.226,78.228,78.223,78.223,60710000.0
2007-04-04 02:00:00,78.236,78.236,78.221,78.221,4170000.0
2007-04-04 02:01:00,78.189,78.19,78.189,78.19,5110000.0
2007-04-04 02:02:00,78.183,78.198,78.183,78.198,105650000.0
2007-04-04 02:03:00,78.233,78.233,78.218,78.218,7780000.0
2007-04-04 02:05:00,78.2,78.216,78.199,78.202,153530000.0
2007-04-04 02:06:00,78.194,78.22,78.194,78.218,154220000.0
2007-04-04 02:07:00,78.195,78.211,78.194,78.211,124180000.0
2007-04-04 02:08:00,78.209,78.211,78.206,78.209,139890000.0
2007-04-04 02:09:00,78.256,78.258,78.25,78.25,157980000.0
2007-04-04 02:10:00,78.216,78.216,78.207,78.209,132280000.0
2007-04-04 02:11:00,78.196,78.198,78.188,78.195,129520000.0
2007-04-04 02:12:00,78.231,78.231,78.2,78.2,93180000.0
2007-04-04 02:13:00,78.204,78.206,78.189,78.191,77630000.0
2007-04-04 02:14:00,78.181,78.185,78.179,78.185,86480000.0
2007-04-04 02:15:00,78.245,78.245,78.181,78.181,87920000.0
2007-04-04 02:16:00,78.18,78.195,78.18,78.182,63460000.0
2007-04-04 02:17:00,78.189,78.189,78.172,78.179,89000000.0
2007-04-04 02:18:00,78.199,78.199,78.172,78.172,5670000.0
2007-04-04 02:19:00,78.176,78.179,78.17,78.179,10640000.0
2007-04-04 02:20:00,78.187,78.187,78.17,78.17,94660000.0
2007-04-04 02:21:00,78.186,78.197,78.165,78.165,15060000.0
2007-04-04 02:22:00,78.166,78.166,78.162,78.162,6090000.0
2007-04-04 02:23:00,78.166,78.167,78.16,78.16,66970000.0
2007-04-04 02:24:00,78.194,78.194,78.129,78.129,90910000.0
2007-04-04 02:25:00,78.126,78.126,78.111,78.115,14390000.0
2007-04-04 02:26:00,78.128,78.13,78.121,78.121,89950000.0
2007-04-04 02:27:00,78.136,78.136,78.13,78.13,6570000.0
2007-04-04 02:28:00,78.112,78.122,78.111,78.122,12430000.0
2007-04-04 02:29:00,78.117,78.123,78.107,78.115,86780000.0
2007-04-04 02:30:00,78.11,78.149,78.11,78.145,85700000.0
2007-04-04 02:31:00,78.138,78.149,78.138,78.148,70970000.0
2007-04-04 02:33:00,78.188,78.188,78.181,78.182,100360000.0
2007-04-04 02:36:00,78.187,78.187,78.18,78.18,89270000.0
2007-04-04 02:37:00,78.155,78.159,78.149,78.159,71950000.0
2007-04-04 02:38:00,78.169,78.169,78.16,78.161,90090000.0
2007-04-04 02:39:00,78.181,78.199,78.181,78.197,13750000.0
2007-04-04 02:40:00,78.174,78.174,78.172,78.172,6380000.0
2007-04-04 02:41:00,78.176,78.176,78.168,78.173,114770000.0
2007-04-04 02:42:00,78.213,78.213,78.188,78.188,94000000.0
2007-04-04 02:43:00,78.177,78.187,78.177,78.185,81470000.0
2007-04-04 02:44:00,78.181,78.184,78.167,78.167,82820000.0
2007-04-04 02:45:00,78.216,78.217,78.21,78.21,90390000.0
2007-04-04 02:46:00,78.178,78.181,78.177,78.18,63900000.0
2007-04-04 02:47:00,78.17,78.172,78.167,78.169,93890000.0
2007-04-04 02:48:00,78.204,78.204,78.175,78.175,9760000.0
2007-04-04 02:49:00,78.173,78.18,78.172,78.178,162680000.0
2007-04-04 02:50:00,78.185,78.187,78.177,78.184,125890000.0
2007-04-04 02:51:00,78.216,78.216,78.183,78.183,140630000.0
2007-04-04 02:52:00,78.192,78.199,78.191,78.196,151300000.0
2007-04-04 02:54:00,78.225,78.225,78.201,78.223,133770000.0
2007-04-04 02:55:00,78.233,78.233,78.214,78.218,102940000.0
2007-04-04 02:56:00,78.209,78.216,78.209,78.214,77380000.0
2007-04-04 02:57:00,78.212,78.237,78.212,78.226,88000000.0
2007-04-04 02:58:00,78.217,78.227,78.21,78.21,96300000.0
2007-04-04 02:59:00,78.218,78.221,78.217,78.22,64690000.0
2007-04-04 03:00:00,78.235,78.266,78.227,78.233,92600000.0
2007-04-04 03:01:00,78.238,78.238,78.231,78.231,9050000.0
2007-04-04 03:02:00,78.23,78.234,78.221,78.228,97680000.0
2007-04-04 03:03:00,78.239,78.257,78.239,78.242,13550000.0
2007-04-04 03:05:00,78.228,78.228,78.221,78.226,75870000.0
2007-04-04 03:06:00,78.221,78.243,78.218,78.219,91440000.0
2007-04-04 03:07:00,78.226,78.234,78.222,78.222,16650000.0
2007-04-04 03:08:00,78.235,78.236,78.225,78.225,65220000.0
2007-04-04 03:09:00,78.231,78.25,78.217,78.217,94610000.0
2007-04-04 03:10:00,78.221,78.226,78.215,78.226,20290000.0
2007-04-04 03:11:00,78.221,78.227,78.214,78.22,91530000.0
2007-04-04 03:12:00,78.236,78.243,78.22,78.22,11390000.0
2007-04-04 03:13:00,78.197,78.204,78.195,78.204,10450000.0
2007-04-04 03:14:00,78.2,78.202,78.184,78.184,94970000.0
2007-04-04 03:15:00,78.2,78.2,78.18,78.185,10700000.0
2007-04-04 03:16:00,78.19,78.19,78.178,78.179,16210000.0
2007-04-04 03:17:00,78.18,78.188,78.18,78.182,66070000.0
2007-04-04 03:18:00,78.194,78.212,78.185,78.192,97120000.0
2007-04-04 03:19:00,78.183,78.195,78.183,78.195,7550000.0
2007-04-04 03:20:00,78.2,78.207,78.193,78.199,89450000.0
2007-04-04 03:21:00,78.199,78.224,78.199,78.215,13420000.0
2007-04-04 03:22:00,78.218,78.218,78.211,78.211,73720000.0
2007-04-04 03:23:00,78.219,78.219,78.211,78.218,88070000.0
2007-04-04 03:24:00,78.213,78.243,78.213,78.217,17590000.0
2007-04-04 03:27:00,78.208,78.23,78.193,78.193,15940000.0
2007-04-04 03:28:00,78.183,78.194,78.182,78.182,16150000.0
2007-04-04 03:29:00,78.178,78.178,78.172,78.177,91010000.0
2007-04-04 03:30:00,78.21,78.21,78.185,78.188,13120000.0
2007-04-04 03:31:00,78.194,78.194,78.187,78.187,3610000.0
2007-04-04 03:32:00,78.2,78.206,78.194,78.194,92960000.0
2007-04-04 03:33:00,78.21,78.218,78.185,78.185,16890000.0
2007-04-04 03:34:00,78.185,78.185,78.18,78.18,8490000.0
2007-04-04 03:35:00,78.191,78.192,78.187,78.19,93860000.0
2007-04-04 03:36:00,78.202,78.202,78.184,78.187,12100000.0
2007-04-04 03:37:00,78.189,78.189,78.188,78.188,4880000.0
2007-04-04 03:38:00,78.178,78.181,78.177,78.18,70010000.0
2007-04-04 03:39:00,78.226,78.226,78.196,78.196,89260000.0
2007-04-04 03:40:00,78.181,78.181,78.181,78.181,1690000.0
2007-04-04 03:41:00,78.185,78.185,78.171,78.171,88430000.0
2007-04-04 03:42:00,78.18,78.197,78.164,78.164,17310000.0
2007-04-04 03:43:00,78.16,78.175,78.16,78.172,122050000.0
2007-04-04 03:44:00,78.183,78.185,78.179,78.179,68980000.0
2007-04-04 03:45:00,78.223,78.223,78.173,78.173,62910000.0
2007-04-04 03:46:00,78.159,78.174,78.159,78.17,99110000.0
2007-04-04 03:47:00,78.159,78.168,78.159,78.159,79260000.0
2007-04-04 03:48:00,78.152,78.183,78.147,78.147,150190000.0
2007-04-04 03:49:00,78.15,78.154,78.139,78.149,161070000.0
2007-04-04 03:50:00,78.154,78.166,78.147,78.155,131030000.0
2007-04-04 03:51:00,78.185,78.185,78.145,78.153,141440000.0
2007-04-04 03:52:00,78.157,78.159,78.149,78.156,154320000.0
2007-04-04 03:53:00,78.15,78.157,78.146,78.146,133820000.0
2007-04-04 03:54:00,78.178,78.181,78.176,78.176,128540000.0
2007-04-04 03:55:00,78.155,78.158,78.148,78.148,95250000.0
2007-04-04 03:56:00,78.156,78.159,78.152,78.156,76630000.0
2007-04-04 03:57:00,78.182,78.182,78.158,78.158,83940000.0
2007-04-04 03:58:00,78.166,78.167,78.16,78.161,90980000.0
2007-04-04 03:59:00,78.168,78.177,78.162,78.177,68800000.0
2007-04-04 04:00:00,78.184,78.201,78.174,78.174,97080000.0
2007-04-04 04:01:00,78.177,78.177,78.17,78.17,5680000.0
2007-04-04 04:02:00,78.177,78.184,78.172,78.177,81650000.0
2007-04-04 04:03:00,78.177,78.199,78.177,78.18,83260000.0
2007-04-04 04:04:00,78.188,78.19,78.187,78.188,86690000.0
2007-04-04 04:05:00,78.179,78.188,78.179,78.183,68380000.0
2007-04-04 04:06:00,78.225,78.225,78.19,78.193,88680000.0
2007-04-04 04:07:00,78.191,78.191,78.185,78.185,5860000.0
2007-04-04 04:08:00,78.189,78.189,78.18,78.18,86190000.0
2007-04-04 04:09:00,78.197,78.205,78.186,78.186,12810000.0
2007-04-04 04:10:00,78.187,78.187,78.182,78.183,70340000.0
2007-04-04 04:11:00,78.189,78.189,78.182,78.188,92130000.0
2007-04-04 04:12:00,78.21,78.21,78.197,78.197,3800000.0
2007-04-04 04:13:00,78.182,78.185,78.182,78.185,3940000.0
2007-04-04 04:14:00,78.178,78.188,78.178,78.187,76510000.0
2007-04-04 04:15:00,78.184,78.212,78.184,78.191,81620000.0
2007-04-04 04:16:00,78.177,78.18,78.176,78.178,91500000.0
2007-04-04 04:17:00,78.181,78.187,78.181,78.182,68630000.0
2007-04-04 04:18:00,78.249,78.249,78.242,78.242,91310000.0
2007-04-04 04:19:00,78.183,78.184,78.179,78.179,11730000.0
2007-04-04 04:20:00,78.176,78.176,78.166,78.175,85620000.0
2007-04-04 04:21:00,78.217,78.22,78.217,78.218,94020000.0
2007-04-04 04:22:00,78.17,78.176,78.17,78.173,71750000.0
2007-04-04 04:23:00,78.18,78.187,78.174,78.187,90380000.0
2007-04-04 04:24:00,78.187,78.206,78.175,78.175,17960000.0
2007-04-04 04:25:00,78.176,78.177,78.172,78.177,15440000.0
2007-04-04 04:26:00,78.187,78.187,78.172,78.173,143830000.0
2007-04-04 04:27:00,78.203,78.203,78.174,78.174,156180000.0
2007-04-04 04:28:00,78.176,78.177,78.166,78.168,134110000.0
2007-04-04 04:30:00,78.215,78.216,78.208,78.208,93850000.0
2007-04-04 04:32:00,78.176,78.176,78.166,78.168,83600000.0
2007-04-04 04:33:00,78.191,78.193,78.172,78.172,87050000.0
2007-04-04 04:35:00,78.163,78.167,78.152,78.152,87730000.0
2007-04-04 04:36:00,78.19,78.19,78.179,78.179,4360000.0
2007-04-04 04:37:00,78.168,78.174,78.165,78.166,61610000.0
2007-04-04 04:38:00,78.154,78.167,78.154,78.159,88140000.0
2007-04-04 04:39:00,78.191,78.191,78.161,78.169,18520000.0
2007-04-04 04:40:00,78.162,78.167,78.162,78.164,14780000.0
2007-04-04 04:42:00,78.17,78.188,78.155,78.161,152520000.0
2007-04-04 04:43:00,78.17,78.178,78.168,78.168,135930000.0
2007-04-04 04:44:00,78.16,78.168,78.16,78.165,121180000.0
2007-04-04 04:45:00,78.188,78.188,78.161,78.17,98850000.0
2007-04-04 04:46:00,78.166,78.168,78.162,78.167,81400000.0
2007-04-04 04:47:00,78.177,78.177,78.167,78.168,83470000.0
2007-04-04 04:48:00,78.179,78.203,78.179,78.19,88770000.0
2007-04-04 04:49:00,78.179,78.185,78.172,78.18,72360000.0
2007-04-04 04:50:00,78.189,78.189,78.18,78.18,88970000.0
2007-04-04 04:51:00,78.192,78.208,78.177,78.177,19040000.0
2007-04-04 04:52:00,78.178,78.178,78.178,78.178,3190000.0
2007-04-04 04:53:00,78.17,78.178,78.17,78.178,67770000.0
2007-04-04 04:54:00,78.191,78.192,78.188,78.189,90660000.0
2007-04-04 04:55:00,78.171,78.175,78.171,78.175,4690000.0
2007-04-04 04:56:00,78.19,78.192,78.187,78.19,89830000.0
2007-04-04 04:57:00,78.184,78.202,78.184,78.202,10220000.0
2007-04-04 04:58:00,78.18,78.187,78.18,78.181,95540000.0
2007-04-04 05:00:00,78.24,78.24,78.188,78.188,94750000.0
2007-04-04 05:01:00,78.188,78.188,78.184,78.184,6190000.0
2007-04-04 05:02:00,78.188,78.188,78.18,78.187,86650000.0
2007-04-04 05:03:00,78.199,78.199,78.185,78.185,5760000.0
2007-04-04 05:06:00,78.231,78.231,78.196,78.196,9990000.0
2007-04-04 05:07:00,78.197,78.197,78.193,78.193,64980000.0
2007-04-04 05:09:00,78.23,78.23,78.227,78.227,4360000.0
2007-04-04 05:10:00,78.205,78.207,78.198,78.207,94160000.0
2007-04-04 05:11:00,78.199,78.207,78.199,78.207,70850000.0
2007-04-04 05:12:00,78.24,78.242,78.237,78.239,91340000.0
2007-04-04 05:13:00,78.199,78.205,78.192,78.192,14770000.0
2007-04-04 05:14:00,78.207,78.207,78.191,78.201,70660000.0
2007-04-04 05:15:00,78.195,78.231,78.195,78.209,89240000.0
2007-04-04 05:16:00,78.198,78.198,78.192,78.192,8260000.0
2007-04-04 05:17:00,78.2,78.217,78.2,78.217,67830000.0
2007-04-04 05:18:00,78.234,78.262,78.225,78.238,88690000.0
2007-04-04 05:19:00,78.24,78.256,78.24,78.25,19130000.0
2007-04-04 05:20:00,78.252,78.253,78.239,78.239,77590000.0
2007-04-04 05:21:00,78.272,78.272,78.243,78.247,81620000.0
2007-04-04 05:22:00,78.237,78.237,78.23,78.236,90030000.0
2007-04-04 05:23:00,78.25,78.255,78.244,78.248,62610000.0
2007-04-04 05:24:00,78.229,78.277,78.223,78.242,84410000.0
2007-04-04 05:25:00,78.248,78.253,78.245,78.25,17630000.0
2007-04-04 05:26:00,78.26,78.281,78.26,78.272,73110000.0
2007-04-04 05:27:00,78.263,78.303,78.263,78.266,84920000.0
2007-04-04 05:28:00,78.247,78.267,78.247,78.267,97590000.0
2007-04-04 05:29:00,78.275,78.275,78.265,78.268,67440000.0
2007-04-04 05:30:00,78.286,78.295,78.283,78.283,84090000.0
2007-04-04 05:31:00,78.271,78.276,78.271,78.276,7550000.0
2007-04-04 05:32:00,78.272,78.278,78.271,78.278,82650000.0
2007-04-04 05:33:00,78.322,78.322,78.281,78.281,9240000.0
2007-04-04 05:34:00,78.271,78.271,78.259,78.27,14810000.0
2007-04-04 05:35:00,78.268,78.268,78.259,78.259,96680000.0
2007-04-04 05:36:00,78.3,78.3,78.261,78.261,15290000.0
2007-04-04 05:37:00,78.258,78.266,78.258,78.266,8490000.0
2007-04-04 05:38:00,78.262,78.268,78.261,78.268,89860000.0
2007-04-04 05:39:00,78.288,78.288,78.256,78.256,8910000.0
2007-04-04 05:40:00,78.267,78.272,78.266,78.269,15890000.0
2007-04-04 05:41:00,78.277,78.279,78.272,78.274,71180000.0
2007-04-04 05:42:00,78.302,78.302,78.267,78.267,89530000.0
2007-04-04 05:43:00,78.274,78.274,78.262,78.274,13410000.0
2007-04-04 05:44:00,78.271,78.272,78.267,78.27,90780000.0
2007-04-04 05:45:00,78.289,78.289,78.282,78.282,9810000.0
2007-04-04 05:46:00,78.278,78.281,78.277,78.281,65460000.0
2007-04-04 05:48:00,78.297,78.297,78.276,78.28,19080000.0
2007-04-04 05:49:00,78.269,78.273,78.265,78.265,18860000.0
2007-04-04 05:50:00,78.279,78.279,78.269,78.278,98200000.0
2007-04-04 05:51:00,78.292,78.292,78.278,78.278,5860000.0
2007-04-04 05:52:00,78.258,78.259,78.254,78.257,21520000.0
2007-04-04 05:53:00,78.26,78.276,78.255,78.26,103220000.0
2007-04-04 05:54:00,78.278,78.286,78.271,78.278,25510000.0
2007-04-04 05:56:00,78.291,78.298,78.285,78.298,92150000.0
2007-04-04 05:57:00,78.305,78.31,78.286,78.286,16120000.0
2007-04-04 05:58:00,78.29,78.29,78.29,78.29,1920000.0
2007-04-04 05:59:00,78.296,78.311,78.26,78.29,67940000.0
2007-04-04 06:00:00,78.3,78.328,78.273,78.318,93280000.0
2007-04-04 06:01:00,78.325,78.325,78.305,78.305,7450000.0
2007-04-04 06:02:00,78.303,78.308,78.301,78.308,93690000.0
2007-04-04 06:03:00,78.308,78.317,78.306,78.306,11950000.0
2007-04-04 06:04:00,78.288,78.288,78.283,78.285,6090000.0
2007-04-04 06:05:00,78.289,78.289,78.281,78.281,97380000.0
2007-04-04 06:06:00,78.307,78.307,78.279,78.28,12480000.0
2007-04-04 06:07:00,78.269,78.28,78.269,78.28,71630000.0
2007-04-04 06:08:00,78.287,78.289,78.281,78.289,92350000.0
2007-04-04 06:09:00,78.3,78.3,78.286,78.289,11720000.0
2007-04-04 06:11:00,78.297,78.298,78.286,78.294,84140000.0
2007-04-04 06:12:00,78.34,78.34,78.293,78.293,92930000.0
2007-04-04 06:13:00,78.286,78.286,78.282,78.282,68380000.0
2007-04-04 06:14:00,78.269,78.273,78.245,78.245,93380000.0
2007-04-04 06:15:00,78.274,78.274,78.246,78.249,18860000.0
2007-04-04 06:16:00,78.242,78.254,78.242,78.249,13870000.0
2007-04-04 06:17:00,78.258,78.258,78.251,78.251,90530000.0
2007-04-04 06:18:00,78.252,78.26,78.247,78.251,21290000.0
2007-04-04 06:19:00,78.246,78.247,78.241,78.241,9760000.0
2007-04-04 06:20:00,78.258,78.258,78.243,78.256,86640000.0
2007-04-04 06:21:00,78.247,78.273,78.247,78.255,13420000.0
2007-04-04 06:22:00,78.241,78.244,78.24,78.24,9800000.0
2007-04-04 06:23:00,78.25,78.256,78.241,78.256,91440000.0
2007-04-04 06:24:00,78.288,78.288,78.251,78.251,10220000.0
2007-04-04 06:25:00,78.251,78.251,78.246,78.246,3380000.0
2007-04-04 06:26:00,78.247,78.247,78.241,78.244,79270000.0
2007-04-04 06:27:00,78.26,78.269,78.252,78.263,80730000.0
2007-04-04 06:28:00,78.278,78.287,78.278,78.28,99590000.0
2007-04-04 06:29:00,78.27,78.278,78.27,78.272,63660000.0
2007-04-04 06:30:00,78.283,78.309,78.276,78.29,96680000.0
2007-04-04 06:31:00,78.281,78.283,78.281,78.282,11200000.0
2007-04-04 06:32:00,78.288,78.288,78.281,78.281,91020000.0
2007-04-04 06:33:00,78.322,78.322,78.287,78.287,11060000.0
2007-04-04 06:35:00,78.289,78.289,78.28,78.28,88330000.0
2007-04-04 06:36:00,78.32,78.32,78.29,78.291,17580000.0
2007-04-04 06:37:00,78.295,78.305,78.282,78.305,91580000.0
2007-04-04 06:38:00,78.297,78.303,78.286,78.286,67010000.0
2007-04-04 06:39:00,78.305,78.325,78.305,78.325,87280000.0
2007-04-04 06:40:00,78.314,78.314,78.312,78.312,4130000.0
2007-04-04 06:41:00,78.304,78.317,78.304,78.317,87310000.0
2007-04-04 06:42:00,78.334,78.345,78.32,78.327,19650000.0
2007-04-04 06:43:00,78.316,78.322,78.312,78.322,15180000.0
2007-04-04 06:44:00,78.334,78.334,78.32,78.32,70500000.0
2007-04-04 06:45:00,78.333,78.351,78.332,78.332,76030000.0
2007-04-04 06:46:00,78.311,78.326,78.311,78.326,89950000.0
2007-04-04 06:47:00,78.321,78.326,78.32,78.32,67670000.0
2007-04-04 06:48:00,78.334,78.364,78.318,78.331,89480000.0
2007-04-04 06:49:00,78.322,78.323,78.315,78.317,15140000.0
2007-04-04 06:50:00,78.336,78.344,78.331,78.342,58330000.0
2007-04-04 06:51:00,78.374,78.374,78.343,78.353,85920000.0
2007-04-04 06:54:00,78.368,78.368,78.361,78.361,102080000.0
2007-04-04 06:56:00,78.354,78.354,78.339,78.339,129700000.0
2007-04-04 06:57:00,78.353,78.353,78.337,78.339,93040000.0
2007-04-04 06:58:00,78.328,78.338,78.326,78.326,76100000.0
2007-04-04 06:59:00,78.343,78.354,78.342,78.354,81830000.0
2007-04-04 07:00:00,78.341,78.367,78.338,78.34,93990000.0
2007-04-04 07:01:00,78.347,78.347,78.33,78.341,61850000.0
2007-04-04 07:02:00,78.328,78.335,78.312,78.319,90650000.0
2007-04-04 07:03:00,78.321,78.34,78.32,78.32,9580000.0
2007-04-04 07:04:00,78.317,78.317,78.311,78.311,5530000.0
2007-04-04 07:05:00,78.301,78.31,78.3,78.308,93630000.0
2007-04-04 07:06:00,78.314,78.338,78.314,78.318,12010000.0
2007-04-04 07:07:00,78.313,78.313,78.307,78.307,7320000.0
2007-04-04 07:09:00,78.32,78.32,78.306,78.309,11760000.0
2007-04-04 07:10:00,78.3,78.304,78.3,78.304,7550000.0
2007-04-04 07:11:00,78.302,78.31,78.301,78.308,91810000.0
2007-04-04 07:12:00,78.338,78.338,78.338,78.338,2480000.0
2007-04-04 07:13:00,78.318,78.329,78.318,78.318,76870000.0
2007-04-04 07:14:00,78.332,78.343,78.331,78.332,79540000.0
2007-04-04 07:15:00,78.353,78.353,78.323,78.323,94890000.0
2007-04-04 07:16:00,78.308,78.311,78.307,78.308,71460000.0
2007-04-04 07:17:00,78.318,78.32,78.311,78.311,96020000.0
2007-04-04 07:18:00,78.34,78.34,78.3,78.3,15900000.0
2007-04-04 07:19:00,78.294,78.305,78.294,78.305,7030000.0
2007-04-04 07:20:00,78.317,78.317,78.312,78.312,66510000.0
2007-04-04 07:21:00,78.37,78.372,78.367,78.37,97280000.0
2007-04-04 07:22:00,78.323,78.328,78.321,78.321,14200000.0
2007-04-04 07:23:00,78.326,78.327,78.312,78.327,66310000.0
2007-04-04 07:24:00,78.321,78.352,78.316,78.316,85690000.0
2007-04-04 07:25:00,78.318,78.318,78.311,78.311,6380000.0
2007-04-04 07:26:00,78.318,78.326,78.311,78.311,91910000.0
2007-04-04 07:27:00,78.313,78.321,78.312,78.312,11430000.0
2007-04-04 07:28:00,78.317,78.317,78.312,78.314,69110000.0
2007-04-04 07:30:00,78.332,78.332,78.322,78.322,6380000.0
2007-04-04 07:31:00,78.311,78.317,78.311,78.317,9010000.0
2007-04-04 07:32:00,78.327,78.332,78.324,78.328,154140000.0
2007-04-04 07:33:00,78.323,78.344,78.323,78.344,106080000.0
2007-04-04 07:34:00,78.328,78.328,78.312,78.322,107680000.0
2007-04-04 07:35:00,78.333,78.336,78.325,78.336,127120000.0
2007-04-04 07:36:00,78.335,78.337,78.327,78.328,95550000.0
2007-04-04 07:37:00,78.325,78.329,78.325,78.325,116890000.0
2007-04-04 07:38:00,78.333,78.339,78.329,78.33,61430000.0
2007-04-04 07:39:00,78.32,78.352,78.32,78.331,57680000.0
2007-04-04 07:41:00,78.336,78.338,78.329,78.329,72500000.0
2007-04-04 07:42:00,78.363,78.363,78.334,78.334,152690000.0
2007-04-04 07:43:00,78.343,78.355,78.342,78.349,164380000.0
2007-04-04 07:44:00,78.356,78.356,78.347,78.348,117400000.0
2007-04-04 07:45:00,78.361,78.398,78.348,78.354,138340000.0
2007-04-04 07:46:00,78.343,78.357,78.343,78.357,147110000.0
2007-04-04 07:47:00,78.349,78.362,78.343,78.362,125800000.0
2007-04-04 07:48:00,78.394,78.394,78.363,78.369,129950000.0
2007-04-04 07:49:00,78.357,78.366,78.352,78.364,92600000.0
2007-04-04 07:50:00,78.359,78.365,78.348,78.348,69730000.0
2007-04-04 07:51:00,78.373,78.373,78.352,78.373,84080000.0
2007-04-04 07:52:00,78.386,78.386,78.37,78.378,94510000.0
2007-04-04 07:53:00,78.388,78.401,78.359,78.373,64580000.0
2007-04-04 07:54:00,78.37,78.39,78.367,78.373,84700000.0
2007-04-04 07:55:00,78.347,78.354,78.335,78.335,19040000.0
2007-04-04 07:56:00,78.333,78.346,78.332,78.346,93490000.0
2007-04-04 07:57:00,78.355,78.375,78.348,78.369,21710000.0
2007-04-04 07:58:00,78.356,78.362,78.354,78.355,18290000.0
2007-04-04 07:59:00,78.36,78.367,78.354,78.367,90580000.0
2007-04-04 08:00:00,78.348,78.372,78.334,78.334,24570000.0
2007-04-04 08:01:00,78.324,78.332,78.312,78.312,16830000.0
2007-04-04 08:02:00,78.3,78.307,78.283,78.307,90760000.0
2007-04-04 08:03:00,78.322,78.331,78.322,78.323,14580000.0
2007-04-04 08:04:00,78.318,78.327,78.317,78.317,9290000.0
2007-04-04 08:05:00,78.319,78.337,78.319,78.337,69700000.0
2007-04-04 08:06:00,78.345,78.366,78.337,78.337,90270000.0
2007-04-04 08:07:00,78.317,78.317,78.312,78.312,8160000.0
2007-04-04 08:08:00,78.311,78.325,78.31,78.31,83050000.0
2007-04-04 08:09:00,78.313,78.344,78.313,78.344,89180000.0
2007-04-04 08:10:00,78.319,78.328,78.311,78.328,67430000.0
2007-04-04 08:11:00,78.339,78.339,78.33,78.337,89340000.0
2007-04-04 08:12:00,78.344,78.362,78.328,78.328,16830000.0
2007-04-04 08:13:00,78.311,78.325,78.303,78.303,88140000.0
2007-04-04 08:14:00,78.302,78.309,78.282,78.309,71530000.0
2007-04-04 08:15:00,78.307,78.341,78.307,78.31,84040000.0
2007-04-04 08:16:00,78.304,78.307,78.3,78.307,13950000.0
2007-04-04 08:17:00,78.323,78.336,78.323,78.331,89510000.0
2007-04-04 08:18:00,78.337,78.352,78.321,78.337,18860000.0
2007-04-04 08:19:00,78.33,78.335,78.33,78.335,7360000.0
2007-04-04 08:20:00,78.35,78.362,78.348,78.359,84900000.0
2007-04-04 08:21:00,78.373,78.39,78.362,78.378,23460000.0
2007-04-04 08:22:00,78.365,78.376,78.356,78.356,22920000.0
2007-04-04 08:23:00,78.358,78.367,78.341,78.367,64360000.0
2007-04-04 08:24:00,78.378,78.378,78.344,78.344,81140000.0
2007-04-04 08:25:00,78.345,78.357,78.345,78.357,10550000.0
2007-04-04 08:26:00,78.348,78.356,78.341,78.35,88780000.0
2007-04-04 08:27:00,78.369,78.372,78.359,78.361,24380000.0
2007-04-04 08:28:00,78.348,78.362,78.34,78.34,89420000.0
2007-04-04 08:29:00,78.356,78.356,78.343,78.351,62740000.0
2007-04-04 08:30:00,78.407,78.407,78.357,78.357,89450000.0
2007-04-04 08:31:00,78.364,78.364,78.357,78.357,10360000.0
2007-04-04 08:32:00,78.367,78.367,78.346,78.349,86510000.0
2007-04-04 08:33:00,78.355,78.375,78.355,78.375,10740000.0
2007-04-04 08:34:00,78.349,78.363,78.349,78.352,14310000.0
2007-04-04 08:35:00,78.37,78.372,78.367,78.37,90250000.0
2007-04-04 08:36:00,78.373,78.379,78.35,78.35,9100000.0
2007-04-04 08:37:00,78.337,78.342,78.337,78.34,73670000.0
2007-04-04 08:38:00,78.328,78.329,78.323,78.327,82410000.0
2007-04-04 08:39:00,78.342,78.373,78.33,78.33,97360000.0
2007-04-04 08:40:00,78.336,78.339,78.331,78.339,67290000.0
2007-04-04 08:41:00,78.348,78.348,78.34,78.347,89270000.0
2007-04-04 08:42:00,78.364,78.364,78.343,78.345,17540000.0
2007-04-04 08:43:00,78.356,78.356,78.35,78.35,8300000.0
2007-04-04 08:45:00,78.364,78.364,78.343,78.343,14160000.0
2007-04-04 08:46:00,78.349,78.349,78.348,78.348,5630000.0
2007-04-04 08:47:00,78.339,78.339,78.331,78.331,84930000.0
2007-04-04 08:48:00,78.347,78.347,78.321,78.321,8300000.0
2007-04-04 08:49:00,78.331,78.341,78.331,78.341,6660000.0
2007-04-04 08:50:00,78.343,78.365,78.335,78.365,86000000.0
2007-04-04 08:51:00,78.374,78.38,78.359,78.37,22830000.0
2007-04-04 08:52:00,78.377,78.385,78.374,78.378,71880000.0
2007-04-04 08:53:00,78.376,78.414,78.376,78.414,94720000.0
2007-04-04 08:54:00,78.418,78.428,78.407,78.425,26780000.0
2007-04-04 08:55:00,78.413,78.413,78.401,78.413,131400000.0
2007-04-04 08:56:00,78.416,78.424,78.401,78.424,147690000.0
2007-04-04 08:57:00,78.418,78.433,78.404,78.427,154270000.0
2007-04-04 08:58:00,78.434,78.441,78.421,78.421,131620000.0
2007-04-04 08:59:00,78.401,78.411,78.392,78.392,125570000.0
2007-04-04 09:00:00,78.385,78.41,78.362,78.362,100080000.0
2007-04-04 09:01:00,78.373,78.374,78.364,78.367,75390000.0
2007-04-04 09:02:00,78.381,78.386,78.379,78.386,86430000.0
2007-04-04 09:03:00,78.395,78.418,78.375,78.375,85140000.0
2007-04-04 09:04:00,78.367,78.379,78.361,78.379,64150000.0
2007-04-04 09:06:00,78.384,78.384,78.354,78.358,18560000.0
2007-04-04 09:07:00,78.355,78.372,78.355,78.368,15100000.0
2007-04-04 09:08:00,78.367,78.376,78.364,78.371,60830000.0
2007-04-04 09:09:00,78.375,78.403,78.374,78.374,96370000.0
2007-04-04 09:10:00,78.354,78.354,78.343,78.343,6280000.0
2007-04-04 09:11:00,78.332,78.339,78.33,78.33,92150000.0
2007-04-04 09:12:00,78.342,78.342,78.315,78.321,20710000.0
2007-04-04 09:14:00,78.31,78.317,78.303,78.316,87380000.0
2007-04-04 09:15:00,78.362,78.362,78.323,78.323,5300000.0
2007-04-04 09:16:00,78.319,78.321,78.316,78.317,152580000.0
2007-04-04 09:17:00,78.323,78.323,78.307,78.307,124660000.0
2007-04-04 09:18:00,78.342,78.342,78.283,78.298,121640000.0
2007-04-04 09:19:00,78.306,78.31,78.306,78.306,95090000.0
2007-04-04 09:20:00,78.299,78.32,78.299,78.315,78050000.0
2007-04-04 09:21:00,78.314,78.34,78.313,78.313,80950000.0
2007-04-04 09:22:00,78.319,78.327,78.319,78.319,96230000.0
2007-04-04 09:23:00,78.329,78.337,78.329,78.33,59540000.0
2007-04-04 09:24:00,78.384,78.384,78.349,78.353,89930000.0
2007-04-04 09:25:00,78.334,78.334,78.332,78.332,5110000.0
2007-04-04 09:26:00,78.321,78.328,78.312,78.312,87730000.0
2007-04-04 09:27:00,78.312,78.344,78.309,78.324,16360000.0
2007-04-04 09:28:00,78.306,78.306,78.284,78.305,92820000.0
2007-04-04 09:29:00,78.3,78.314,78.3,78.308,71550000.0
2007-04-04 09:30:00,78.345,78.345,78.327,78.331,96600000.0
2007-04-04 09:31:00,78.314,78.314,78.301,78.307,17250000.0
2007-04-04 09:32:00,78.312,78.318,78.311,78.311,91030000.0
2007-04-04 09:33:00,78.309,78.332,78.309,78.311,14120000.0
2007-04-04 09:34:00,78.307,78.307,78.303,78.306,10930000.0
2007-04-04 09:35:00,78.318,78.318,78.302,78.302,92390000.0
2007-04-04 09:36:00,78.285,78.317,78.285,78.3,17670000.0
2007-04-04 09:37:00,78.287,78.299,78.287,78.299,6280000.0
2007-04-04 09:38:00,78.294,78.301,78.284,78.297,63700000.0
2007-04-04 09:39:00,78.327,78.327,78.297,78.315,85760000.0
2007-04-04 09:40:00,78.325,78.325,78.305,78.309,17480000.0
2007-04-04 09:41:00,78.327,78.328,78.323,78.323,66210000.0
2007-04-04 09:42:00,78.331,78.341,78.318,78.321,96030000.0
2007-04-04 09:43:00,78.308,78.324,78.308,78.311,18330000.0
2007-04-04 09:44:00,78.309,78.318,78.309,78.318,66790000.0
2007-04-04 09:45:00,78.368,78.368,78.362,78.362,84460000.0
2007-04-04 09:46:00,78.304,78.304,78.295,78.304,10180000.0
2007-04-04 09:47:00,78.319,78.327,78.313,78.326,94260000.0
2007-04-04 09:48:00,78.325,78.339,78.322,78.322,14770000.0
2007-04-04 09:49:00,78.329,78.332,78.325,78.327,13410000.0
2007-04-04 09:50:00,78.32,78.343,78.32,78.343,66540000.0
2007-04-04 09:51:00,78.344,78.353,78.334,78.342,94290000.0
2007-04-04 09:52:00,78.341,78.342,78.335,78.336,16560000.0
2007-04-04 09:53:00,78.331,78.336,78.33,78.332,65150000.0
2007-04-04 09:54:00,78.385,78.385,78.336,78.345,91740000.0
2007-04-04 09:55:00,78.341,78.347,78.34,78.34,13540000.0
2007-04-04 09:56:00,78.346,78.349,78.34,78.34,81000000.0
2007-04-04 09:57:00,78.353,78.364,78.353,78.364,91810000.0
2007-04-04 09:58:00,78.356,78.365,78.345,78.356,93640000.0
2007-04-04 09:59:00,78.363,78.363,78.344,78.352,66270000.0
2007-04-04 10:00:00,78.359,78.371,78.334,78.334,91020000.0
2007-04-04 10:01:00,78.348,78.354,78.342,78.344,19240000.0
2007-04-04 10:02:00,78.347,78.347,78.315,78.338,97200000.0
2007-04-04 10:03:00,78.333,78.339,78.317,78.335,24000000.0
2007-04-04 10:04:00,78.319,78.329,78.318,78.32,17730000.0
2007-04-04 10:05:00,78.311,78.332,78.311,78.326,60600000.0
2007-04-04 10:06:00,78.347,78.347,78.318,78.321,93040000.0
2007-04-04 10:07:00,78.318,78.323,78.313,78.318,21840000.0
2007-04-04 10:08:00,78.328,78.335,78.323,78.335,82780000.0
2007-04-04 10:09:00,78.33,78.345,78.32,78.325,154900000.0
2007-04-04 10:10:00,78.332,78.341,78.328,78.335,166990000.0
2007-04-04 10:11:00,78.33,78.339,78.327,78.328,125170000.0
2007-04-04 10:12:00,78.354,78.354,78.305,78.305,139730000.0
2007-04-04 10:13:00,78.291,78.299,78.29,78.297,155580000.0
2007-04-04 10:15:00,78.318,78.318,78.261,78.261,130370000.0
2007-04-04 10:16:00,78.247,78.264,78.239,78.239,93660000.0
2007-04-04 10:17:00,78.233,78.26,78.219,78.254,78680000.0
2007-04-04 10:18:00,78.251,78.277,78.244,78.272,82470000.0
2007-04-04 10:19:00,78.276,78.279,78.264,78.276,90720000.0
2007-04-04 10:20:00,78.28,78.298,78.274,78.298,63260000.0
2007-04-04 10:21:00,78.291,78.321,78.275,78.283,79830000.0
2007-04-04 10:22:00,78.273,78.293,78.273,78.289,15670000.0
2007-04-04 10:23:00,78.283,78.296,78.283,78.283,91030000.0
2007-04-04 10:24:00,78.297,78.31,78.278,78.282,18790000.0
2007-04-04 10:25:00,78.286,78.294,78.276,78.283,63920000.0
2007-04-04 10:26:00,78.291,78.298,78.291,78.298,87100000.0
2007-04-04 10:27:00,78.291,78.291,78.283,78.288,12330000.0
2007-04-04 10:28:00,78.279,78.287,78.273,78.273,67540000.0
2007-04-04 10:29:00,78.279,78.279,78.27,78.276,94450000.0
2007-04-04 10:30:00,78.3,78.321,78.288,78.288,14020000.0
2007-04-04 10:31:00,78.285,78.285,78.271,78.277,18440000.0
2007-04-04 10:32:00,78.291,78.292,78.287,78.29,96040000.0
2007-04-04 10:33:00,78.309,78.309,78.295,78.3,18440000.0
2007-04-04 10:34:00,78.288,78.294,78.281,78.281,65910000.0
2007-04-04 10:35:00,78.298,78.298,78.283,78.296,87840000.0
2007-04-04 10:36:00,78.306,78.333,78.306,78.32,12060000.0
2007-04-04 10:37:00,78.315,78.315,78.302,78.303,76330000.0
2007-04-04 10:38:00,78.311,78.332,78.311,78.332,84210000.0
2007-04-04 10:39:00,78.339,78.359,78.336,78.34,86940000.0
2007-04-04 10:40:00,78.331,78.346,78.331,78.341,64740000.0
2007-04-04 10:41:00,78.35,78.354,78.342,78.349,88120000.0
2007-04-04 10:42:00,78.398,78.398,78.391,78.392,8160000.0
2007-04-04 10:43:00,78.355,78.357,78.349,78.349,170830000.0
2007-04-04 10:44:00,78.338,78.342,78.329,78.336,114600000.0
2007-04-04 10:45:00,78.352,78.377,78.346,78.346,114020000.0
2007-04-04 10:46:00,78.359,78.361,78.342,78.342,145620000.0
2007-04-04 10:48:00,78.362,78.362,78.335,78.337,118720000.0
2007-04-04 10:49:00,78.355,78.36,78.338,78.358,66390000.0
2007-04-04 10:50:00,78.348,78.357,78.343,78.348,60760000.0
2007-04-04 10:51:00,78.358,78.378,78.348,78.353,103430000.0
2007-04-04 10:52:00,78.358,78.364,78.343,78.364,71040000.0
2007-04-04 10:54:00,78.39,78.39,78.352,78.352,161240000.0
2007-04-04 10:55:00,78.358,78.365,78.352,78.357,124540000.0
2007-04-04 10:56:00,78.37,78.375,78.361,78.367,133500000.0
2007-04-04 10:57:00,78.398,78.401,78.396,78.398,148360000.0
2007-04-04 10:58:00,78.356,78.364,78.348,78.348,131880000.0
2007-04-04 10:59:00,78.341,78.354,78.341,78.354,117560000.0
2007-04-04 11:00:00,78.363,78.363,78.354,78.36,98150000.0
2007-04-04 11:01:00,78.345,78.345,78.33,78.33,68210000.0
2007-04-04 11:02:00,78.339,78.343,78.328,78.343,85560000.0
2007-04-04 11:03:00,78.392,78.392,78.335,78.335,88730000.0
2007-04-04 11:04:00,78.335,78.335,78.313,78.313,63550000.0
2007-04-04 11:05:00,78.332,78.343,78.324,78.34,91280000.0
2007-04-04 11:06:00,78.346,78.36,78.342,78.36,16420000.0
2007-04-04 11:07:00,78.358,78.367,78.352,78.367,69390000.0
2007-04-04 11:08:00,78.363,78.374,78.363,78.368,87660000.0
2007-04-04 11:09:00,78.389,78.389,78.38,78.38,3610000.0
2007-04-04 11:10:00,78.374,78.376,78.374,78.376,10220000.0
2007-04-04 11:11:00,78.368,78.378,78.368,78.378,71850000.0
2007-04-04 11:12:00,78.424,78.424,78.369,78.373,84590000.0
2007-04-04 11:13:00,78.362,78.365,78.361,78.361,10780000.0
2007-04-04 11:14:00,78.348,78.353,78.338,78.338,122000000.0
2007-04-04 11:15:00,78.376,78.376,78.352,78.352,127700000.0
2007-04-04 11:16:00,78.335,78.337,78.33,78.33,140180000.0
2007-04-04 11:17:00,78.336,78.338,78.328,78.33,123800000.0
2007-04-04 11:18:00,78.371,78.371,78.335,78.339,125600000.0
2007-04-04 11:19:00,78.346,78.355,78.343,78.355,92020000.0
2007-04-04 11:21:00,78.393,78.404,78.366,78.388,73220000.0
2007-04-04 11:22:00,78.38,78.391,78.361,78.373,91500000.0
2007-04-04 11:23:00,78.377,78.377,78.372,78.372,66830000.0
2007-04-04 11:24:00,78.364,78.397,78.36,78.372,85940000.0
2007-04-04 11:25:00,78.385,78.385,78.379,78.379,8340000.0
2007-04-04 11:27:00,78.383,78.412,78.379,78.392,86370000.0
2007-04-04 11:28:00,78.398,78.404,78.395,78.404,10930000.0
2007-04-04 11:29:00,78.398,78.403,78.392,78.392,148710000.0
2007-04-04 11:30:00,78.418,78.421,78.395,78.395,170020000.0
2007-04-04 11:31:00,78.396,78.405,78.389,78.389,122470000.0
2007-04-04 11:32:00,78.389,78.399,78.389,78.396,132040000.0
2007-04-04 11:33:00,78.423,78.423,78.39,78.39,149660000.0
2007-04-04 11:34:00,78.377,78.384,78.373,78.376,120660000.0
2007-04-04 11:35:00,78.385,78.385,78.37,78.384,113760000.0
2007-04-04 11:36:00,78.386,78.402,78.375,78.388,90920000.0
2007-04-04 11:37:00,78.397,78.41,78.397,78.406,74620000.0
2007-04-04 11:38:00,78.4,78.406,78.398,78.405,81990000.0
2007-04-04 11:39:00,78.428,78.43,78.426,78.428,99060000.0
2007-04-04 11:40:00,78.399,78.407,78.399,78.4,67390000.0
2007-04-04 11:41:00,78.409,78.409,78.401,78.401,93140000.0
2007-04-04 11:42:00,78.434,78.434,78.402,78.433,15200000.0
2007-04-04 11:43:00,78.429,78.429,78.406,78.406,11490000.0
2007-04-04 11:44:00,78.396,78.405,78.392,78.405,127540000.0
2007-04-04 11:45:00,78.467,78.467,78.409,78.412,90710000.0
2007-04-04 11:46:00,78.413,78.413,78.4,78.4,114120000.0
2007-04-04 11:47:00,78.405,78.409,78.404,78.408,63970000.0
2007-04-04 11:48:00,78.433,78.434,78.423,78.423,61560000.0
2007-04-04 11:49:00,78.426,78.427,78.42,78.42,95920000.0
2007-04-04 11:50:00,78.43,78.436,78.429,78.436,75280000.0
2007-04-04 11:51:00,78.436,78.458,78.428,78.428,159630000.0
2007-04-04 11:52:00,78.43,78.437,78.423,78.43,159680000.0
2007-04-04 11:53:00,78.449,78.451,78.433,78.438,118100000.0
2007-04-04 11:54:00,78.444,78.476,78.435,78.435,134340000.0
2007-04-04 11:55:00,78.442,78.454,78.442,78.454,147990000.0
2007-04-04 11:56:00,78.471,78.485,78.471,78.483,134260000.0
2007-04-04 11:57:00,78.51,78.51,78.472,78.472,118260000.0
2007-04-04 11:58:00,78.466,78.468,78.462,78.466,91660000.0
2007-04-04 11:59:00,78.477,78.494,78.473,78.479,76580000.0
2007-04-04 12:00:00,78.491,78.526,78.466,78.466,79220000.0
2007-04-04 12:01:00,78.467,78.476,78.464,78.476,90760000.0
2007-04-04 12:02:00,78.472,78.496,78.472,78.496,64340000.0
2007-04-04 12:03:00,78.523,78.523,78.484,78.5,100610000.0
2007-04-04 12:04:00,78.494,78.5,78.49,78.496,15060000.0
2007-04-04 12:05:00,78.489,78.497,78.489,78.489,117600000.0
2007-04-04 12:06:00,78.506,78.532,78.486,78.486,120170000.0
2007-04-04 12:07:00,78.481,78.482,78.47,78.471,135380000.0
2007-04-04 12:08:00,78.473,78.473,78.458,78.473,92260000.0
2007-04-04 12:09:00,78.467,78.489,78.458,78.458,121290000.0
2007-04-04 12:10:00,78.465,78.468,78.464,78.468,73170000.0
2007-04-04 12:11:00,78.462,78.468,78.461,78.461,62910000.0
2007-04-04 12:12:00,78.506,78.506,78.5,78.5,105320000.0
2007-04-04 12:13:00,78.479,78.484,78.471,78.484,81230000.0
2007-04-04 12:14:00,78.497,78.498,78.484,78.484,142880000.0
2007-04-04 12:15:00,78.525,78.528,78.498,78.501,163780000.0
2007-04-04 12:16:00,78.497,78.497,78.488,78.494,118330000.0
2007-04-04 12:17:00,78.49,78.49,78.479,78.486,137040000.0
2007-04-04 12:18:00,78.504,78.527,78.486,78.492,153330000.0
2007-04-04 12:19:00,78.479,78.492,78.479,78.485,128040000.0
2007-04-04 12:20:00,78.496,78.498,78.49,78.496,130230000.0
2007-04-04 12:21:00,78.519,78.543,78.508,78.51,93550000.0
2007-04-04 12:22:00,78.515,78.515,78.5,78.5,78690000.0
2007-04-04 12:23:00,78.487,78.491,78.473,78.473,85730000.0
2007-04-04 12:24:00,78.462,78.499,78.462,78.463,85570000.0
2007-04-04 12:25:00,78.462,78.475,78.462,78.47,69990000.0
2007-04-04 12:26:00,78.479,78.479,78.47,78.47,87000000.0
2007-04-04 12:27:00,78.47,78.478,78.437,78.439,15390000.0
2007-04-04 12:28:00,78.428,78.443,78.425,78.439,146910000.0
2007-04-04 12:29:00,78.422,78.423,78.401,78.423,126240000.0
2007-04-04 12:30:00,78.46,78.46,78.421,78.422,123930000.0
2007-04-04 12:31:00,78.43,78.453,78.426,78.442,95200000.0
2007-04-04 12:32:00,78.455,78.455,78.435,78.438,68460000.0
2007-04-04 12:33:00,78.448,78.465,78.432,78.432,78270000.0
2007-04-04 12:34:00,78.441,78.452,78.438,78.448,95070000.0
2007-04-04 12:35:00,78.458,78.458,78.449,78.457,65350000.0
2007-04-04 12:36:00,78.457,78.486,78.457,78.463,88550000.0
2007-04-04 12:37:00,78.445,78.445,78.435,78.444,19710000.0
2007-04-04 12:38:00,78.426,78.432,78.422,78.428,62910000.0
2007-04-04 12:39:00,78.455,78.455,78.421,78.421,60930000.0
2007-04-04 12:40:00,78.43,78.444,78.43,78.441,97810000.0
2007-04-04 12:41:00,78.446,78.447,78.44,78.44,75440000.0
2007-04-04 12:42:00,78.432,78.46,78.432,78.434,145800000.0
2007-04-04 12:43:00,78.442,78.445,78.432,78.432,163400000.0
2007-04-04 12:44:00,78.437,78.44,78.434,78.436,124250000.0
2007-04-04 12:45:00,78.477,78.477,78.471,78.471,138160000.0
2007-04-04 12:47:00,78.444,78.446,78.435,78.435,128550000.0
2007-04-04 12:48:00,78.463,78.463,78.443,78.454,127810000.0
2007-04-04 12:49:00,78.448,78.457,78.446,78.446,94170000.0
2007-04-04 12:50:00,78.44,78.448,78.439,78.446,80660000.0
2007-04-04 12:51:00,78.462,78.49,78.462,78.468,86720000.0
2007-04-04 12:52:00,78.477,78.488,78.47,78.477,92070000.0
2007-04-04 12:53:00,78.468,78.473,78.463,78.47,64440000.0
2007-04-04 12:54:00,78.496,78.496,78.465,78.474,89350000.0
2007-04-04 12:55:00,78.466,78.466,78.461,78.461,5630000.0
2007-04-04 12:56:00,78.441,78.469,78.439,78.454,124840000.0
2007-04-04 12:57:00,78.459,78.496,78.45,78.456,144410000.0
2007-04-04 12:58:00,78.458,78.466,78.458,78.46,153060000.0
2007-04-04 12:59:00,78.464,78.464,78.44,78.446,128960000.0
2007-04-04 13:00:00,78.462,78.506,78.458,78.463,121760000.0
2007-04-04 13:01:00,78.446,78.506,78.446,78.493,92850000.0
2007-04-04 13:02:00,78.489,78.509,78.477,78.495,73690000.0
2007-04-04 13:03:00,78.492,78.53,78.448,78.451,80760000.0
2007-04-04 13:04:00,78.422,78.427,78.394,78.394,89990000.0
2007-04-04 13:05:00,78.371,78.426,78.371,78.426,67140000.0
2007-04-04 13:06:00,78.445,78.463,78.444,78.444,87030000.0
2007-04-04 13:07:00,78.423,78.424,78.423,78.424,4690000.0
2007-04-04 13:08:00,78.421,78.443,78.421,78.443,118730000.0
2007-04-04 13:09:00,78.442,78.486,78.44,78.449,94470000.0
2007-04-04 13:10:00,78.456,78.456,78.441,78.447,76500000.0
2007-04-04 13:11:00,78.459,78.472,78.451,78.472,82650000.0
2007-04-04 13:12:00,78.48,78.517,78.48,78.503,91820000.0
2007-04-04 13:13:00,78.503,78.523,78.503,78.511,70870000.0
2007-04-04 13:14:00,78.504,78.523,78.504,78.51,85400000.0
2007-04-04 13:15:00,78.51,78.538,78.51,78.538,16790000.0
2007-04-04 13:16:00,78.527,78.536,78.527,78.528,90000000.0
2007-04-04 13:17:00,78.533,78.535,78.524,78.528,76930000.0
2007-04-04 13:18:00,78.539,78.549,78.532,78.532,85290000.0
2007-04-04 13:19:00,78.527,78.538,78.527,78.538,88520000.0
2007-04-04 13:20:00,78.526,78.536,78.518,78.52,73750000.0
2007-04-04 13:21:00,78.536,78.542,78.509,78.514,90270000.0
2007-04-04 13:22:00,78.497,78.504,78.497,78.501,10930000.0
2007-04-04 13:23:00,78.49,78.492,78.487,78.489,86670000.0
2007-04-04 13:24:00,78.531,78.531,78.504,78.504,11350000.0
2007-04-04 13:25:00,78.498,78.502,78.498,78.5,6200000.0
2007-04-04 13:26:00,78.497,78.5,78.475,78.475,118960000.0
2007-04-04 13:27:00,78.468,78.48,78.465,78.47,98300000.0
2007-04-04 13:28:00,78.477,78.486,78.472,78.485,80480000.0
2007-04-04 13:29:00,78.492,78.492,78.47,78.47,84230000.0
2007-04-04 13:30:00,78.509,78.509,78.47,78.483,92110000.0
2007-04-04 13:31:00,78.468,78.471,78.467,78.47,70490000.0
2007-04-04 13:32:00,78.463,78.478,78.462,78.471,88280000.0
2007-04-04 13:33:00,78.468,78.5,78.468,78.5,9570000.0
2007-04-04 13:34:00,78.459,78.465,78.459,78.462,5820000.0
2007-04-04 13:35:00,78.467,78.467,78.459,78.459,64720000.0
2007-04-04 13:36:00,78.482,78.508,78.476,78.482,90060000.0
2007-04-04 13:37:00,78.468,78.468,78.467,78.467,3610000.0
2007-04-04 13:38:00,78.467,78.474,78.46,78.46,74770000.0
2007-04-04 13:39:00,78.496,78.496,78.459,78.459,87740000.0
2007-04-04 13:40:00,78.465,78.467,78.46,78.467,89580000.0
2007-04-04 13:41:00,78.478,78.478,78.472,78.472,66800000.0
2007-04-04 13:42:00,78.486,78.486,78.465,78.465,93200000.0
2007-04-04 13:43:00,78.445,78.445,78.432,78.435,19420000.0
2007-04-04 13:45:00,78.457,78.478,78.445,78.46,86550000.0
2007-04-04 13:46:00,78.44,78.453,78.432,78.453,62300000.0
2007-04-04 13:48:00,78.488,78.488,78.449,78.449,9570000.0
2007-04-04 13:49:00,78.448,78.452,78.44,78.44,56510000.0
2007-04-04 13:50:00,78.451,78.457,78.449,78.457,106570000.0
2007-04-04 13:51:00,78.475,78.475,78.454,78.454,86530000.0
2007-04-04 13:52:00,78.438,78.442,78.422,78.429,100380000.0
2007-04-04 13:53:00,78.417,78.422,78.403,78.403,101980000.0
2007-04-04 13:54:00,78.429,78.429,78.412,78.42,119730000.0
2007-04-04 13:55:00,78.427,78.435,78.423,78.427,118000000.0
2007-04-04 13:56:00,78.421,78.436,78.421,78.421,127380000.0
2007-04-04 13:57:00,78.435,78.435,78.424,78.425,142460000.0
2007-04-04 13:58:00,78.432,78.444,78.423,78.437,106520000.0
2007-04-04 13:59:00,78.427,78.428,78.419,78.428,85840000.0
2007-04-04 14:00:00,78.418,78.458,78.41,78.425,167840000.0
2007-04-04 14:01:00,78.42,78.433,78.42,78.433,106210000.0
2007-04-04 14:02:00,78.426,78.435,78.421,78.421,64380000.0
2007-04-04 14:03:00,78.428,78.454,78.428,78.431,111790000.0
2007-04-04 14:04:00,78.422,78.436,78.422,78.429,150520000.0
2007-04-04 14:05:00,78.426,78.435,78.42,78.421,155510000.0
2007-04-04 14:06:00,78.427,78.442,78.422,78.434,100600000.0
2007-04-04 14:08:00,78.448,78.471,78.448,78.467,135770000.0
2007-04-04 14:09:00,78.505,78.505,78.469,78.469,88360000.0
2007-04-04 14:10:00,78.484,78.49,78.474,78.478,124970000.0
2007-04-04 14:11:00,78.475,78.489,78.473,78.479,63180000.0
2007-04-04 14:12:00,78.491,78.5,78.476,78.488,61440000.0
2007-04-04 14:13:00,78.472,78.472,78.444,78.444,99510000.0
2007-04-04 14:14:00,78.447,78.472,78.436,78.472,73540000.0
2007-04-04 14:15:00,78.443,78.476,78.415,78.448,150010000.0
2007-04-04 14:16:00,78.44,78.444,78.43,78.43,158760000.0
2007-04-04 14:17:00,78.44,78.447,78.439,78.444,113460000.0
2007-04-04 14:18:00,78.442,78.449,78.432,78.432,140660000.0
2007-04-04 14:19:00,78.419,78.423,78.394,78.416,144150000.0
2007-04-04 14:20:00,78.41,78.429,78.4,78.414,128280000.0
2007-04-04 14:21:00,78.418,78.423,78.405,78.407,119030000.0
2007-04-04 14:22:00,78.399,78.414,78.399,78.414,94560000.0
2007-04-04 14:23:00,78.409,78.424,78.409,78.424,81730000.0
2007-04-04 14:24:00,78.412,78.412,78.388,78.397,81850000.0
2007-04-04 14:25:00,78.41,78.415,78.402,78.408,95480000.0
2007-04-04 14:26:00,78.396,78.396,78.384,78.388,64730000.0
2007-04-04 14:27:00,78.424,78.424,78.387,78.387,87040000.0
2007-04-04 14:28:00,78.385,78.404,78.384,78.404,14910000.0
2007-04-04 14:29:00,78.403,78.423,78.403,78.42,66490000.0
2007-04-04 14:30:00,78.426,78.45,78.418,78.421,89590000.0
2007-04-04 14:31:00,78.429,78.433,78.422,78.422,15660000.0
2007-04-04 14:32:00,78.423,78.43,78.421,78.428,83520000.0
2007-04-04 14:33:00,78.434,78.434,78.402,78.402,7780000.0
2007-04-04 14:34:00,78.408,78.409,78.374,78.374,68200000.0
2007-04-04 14:35:00,78.383,78.397,78.383,78.397,85070000.0
2007-04-04 14:36:00,78.434,78.434,78.399,78.402,12470000.0
2007-04-04 14:37:00,78.4,78.403,78.394,78.395,17880000.0
2007-04-04 14:38:00,78.41,78.421,78.407,78.416,66920000.0
2007-04-04 14:39:00,78.422,78.44,78.403,78.403,92630000.0
2007-04-04 14:40:00,78.408,78.408,78.396,78.396,5820000.0
2007-04-04 14:41:00,78.389,78.4,78.378,78.396,58290000.0
2007-04-04 14:42:00,78.399,78.437,78.398,78.401,96170000.0
2007-04-04 14:43:00,78.406,78.406,78.39,78.39,72300000.0
2007-04-04 14:44:00,78.391,78.407,78.39,78.392,152340000.0
2007-04-04 14:45:00,78.413,78.436,78.4,78.403,161010000.0
2007-04-04 14:46:00,78.405,78.405,78.398,78.404,124120000.0
2007-04-04 14:47:00,78.403,78.408,78.401,78.401,137600000.0
2007-04-04 14:48:00,78.412,78.425,78.412,78.417,146730000.0
2007-04-04 14:49:00,78.416,78.418,78.408,78.409,131200000.0
2007-04-04 14:50:00,78.415,78.422,78.403,78.422,119370000.0
2007-04-04 14:51:00,78.452,78.452,78.422,78.422,101160000.0
2007-04-04 14:52:00,78.4,78.416,78.4,78.416,71150000.0
2007-04-04 14:53:00,78.412,78.424,78.408,78.408,83200000.0
2007-04-04 14:54:00,78.419,78.435,78.41,78.41,96700000.0
2007-04-04 14:55:00,78.417,78.418,78.413,78.413,70230000.0
2007-04-04 14:56:00,78.402,78.416,78.402,78.416,91830000.0
2007-04-04 14:57:00,78.401,78.439,78.401,78.419,19590000.0
2007-04-04 14:58:00,78.412,78.415,78.409,78.409,18820000.0
2007-04-04 14:59:00,78.396,78.397,78.375,78.397,91620000.0
2007-04-04 15:00:00,78.399,78.408,78.383,78.383,8500000.0
2007-04-04 15:01:00,78.377,78.387,78.377,78.381,84060000.0
2007-04-04 15:02:00,78.361,78.374,78.353,78.374,64770000.0
2007-04-04 15:03:00,78.37,78.398,78.357,78.361,84410000.0
2007-04-04 15:04:00,78.357,78.369,78.357,78.361,16330000.0
2007-04-04 15:05:00,78.377,78.377,78.358,78.36,94980000.0
2007-04-04 15:06:00,78.395,78.395,78.362,78.362,6380000.0
2007-04-04 15:07:00,78.361,78.361,78.346,78.346,10140000.0
2007-04-04 15:08:00,78.348,78.348,78.339,78.348,86430000.0
2007-04-04 15:09:00,78.367,78.367,78.343,78.347,17730000.0
2007-04-04 15:10:00,78.367,78.432,78.363,78.422,20320000.0
2007-04-04 15:11:00,78.413,78.445,78.406,78.433,115180000.0
2007-04-04 15:12:00,78.427,78.447,78.413,78.413,95280000.0
2007-04-04 15:13:00,78.427,78.431,78.409,78.431,72840000.0
2007-04-04 15:14:00,78.418,78.418,78.372,78.372,85030000.0
2007-04-04 15:15:00,78.379,78.409,78.36,78.36,89650000.0
2007-04-04 15:16:00,78.347,78.347,78.341,78.341,66600000.0
2007-04-04 15:17:00,78.334,78.346,78.334,78.339,87760000.0
2007-04-04 15:18:00,78.383,78.383,78.353,78.353,7930000.0
2007-04-04 15:19:00,78.344,78.344,78.34,78.34,6010000.0
2007-04-04 15:20:00,78.347,78.353,78.34,78.34,128060000.0
2007-04-04 15:21:00,78.334,78.37,78.333,78.333,89720000.0
2007-04-04 15:22:00,78.335,78.339,78.334,78.336,78240000.0
2007-04-04 15:23:00,78.332,78.345,78.332,78.336,79440000.0
2007-04-04 15:24:00,78.354,78.386,78.344,78.344,88800000.0
2007-04-04 15:25:00,78.339,78.348,78.339,78.348,63050000.0
2007-04-04 15:26:00,78.348,78.348,78.335,78.34,100150000.0
2007-04-04 15:27:00,78.363,78.363,78.334,78.338,16900000.0
2007-04-04 15:29:00,78.34,78.354,78.336,78.347,62020000.0
2007-04-04 15:30:00,78.361,78.381,78.34,78.34,104980000.0
2007-04-04 15:31:00,78.324,78.324,78.314,78.319,74410000.0
2007-04-04 15:32:00,78.33,78.339,78.32,78.332,156510000.0
2007-04-04 15:33:00,78.326,78.359,78.326,78.344,160160000.0
2007-04-04 15:34:00,78.356,78.365,78.343,78.365,123590000.0
2007-04-04 15:35:00,78.36,78.368,78.36,78.36,138980000.0
2007-04-04 15:36:00,78.354,78.388,78.354,78.366,145150000.0
2007-04-04 15:37:00,78.376,78.386,78.371,78.376,134990000.0
2007-04-04 15:38:00,78.371,78.395,78.371,78.384,125200000.0
2007-04-04 15:39:00,78.392,78.429,78.392,78.408,90580000.0
2007-04-04 15:40:00,78.395,78.395,78.372,78.372,73770000.0
2007-04-04 15:41:00,78.38,78.385,78.378,78.379,75930000.0
2007-04-04 15:42:00,78.378,78.426,78.378,78.391,97340000.0
2007-04-04 15:43:00,78.375,78.386,78.372,78.386,65810000.0
2007-04-04 15:44:00,78.381,78.384,78.37,78.378,88290000.0
2007-04-04 15:45:00,78.379,78.399,78.379,78.385,11120000.0
2007-04-04 15:47:00,78.37,78.378,78.37,78.378,65160000.0
2007-04-04 15:48:00,78.37,78.383,78.36,78.369,85220000.0
2007-04-04 15:49:00,78.358,78.363,78.346,78.353,15580000.0
2007-04-04 15:50:00,78.343,78.36,78.342,78.342,88320000.0
2007-04-04 15:51:00,78.363,78.368,78.351,78.351,85830000.0
2007-04-04 15:52:00,78.339,78.348,78.339,78.348,68110000.0
2007-04-04 15:53:00,78.341,78.346,78.331,78.331,87710000.0
2007-04-04 15:54:00,78.351,78.379,78.351,78.378,11540000.0
2007-04-04 15:55:00,78.345,78.354,78.338,78.338,80160000.0
2007-04-04 15:56:00,78.349,78.37,78.344,78.37,81730000.0
2007-04-04 15:57:00,78.372,78.398,78.372,78.386,89180000.0
2007-04-04 15:58:00,78.398,78.398,78.391,78.392,67270000.0
2007-04-04 15:59:00,78.396,78.396,78.374,78.374,90010000.0
2007-04-04 16:00:00,78.395,78.4,78.335,78.358,24710000.0
2007-04-04 16:01:00,78.37,78.37,78.337,78.337,8300000.0
2007-04-04 16:02:00,78.338,78.34,78.324,78.334,116780000.0
2007-04-04 16:03:00,78.325,78.354,78.319,78.326,95570000.0
2007-04-04 16:04:00,78.313,78.32,78.294,78.299,80020000.0
2007-04-04 16:05:00,78.291,78.294,78.272,78.28,80050000.0
2007-04-04 16:06:00,78.289,78.301,78.274,78.288,93940000.0
2007-04-04 16:07:00,78.305,78.341,78.305,78.336,72620000.0
2007-04-04 16:08:00,78.33,78.332,78.315,78.323,89300000.0
2007-04-04 16:09:00,78.338,78.344,78.314,78.317,21210000.0
2007-04-04 16:10:00,78.306,78.33,78.306,78.324,161040000.0
2007-04-04 16:11:00,78.32,78.334,78.32,78.334,127820000.0
2007-04-04 16:12:00,78.346,78.346,78.324,78.339,129590000.0
2007-04-04 16:13:00,78.344,78.345,78.33,78.345,151920000.0
2007-04-04 16:14:00,78.338,78.345,78.338,78.34,132840000.0
2007-04-04 16:15:00,78.333,78.364,78.333,78.339,125850000.0
2007-04-04 16:16:00,78.343,78.343,78.315,78.325,97600000.0
2007-04-04 16:17:00,78.336,78.339,78.333,78.337,81340000.0
2007-04-04 16:18:00,78.309,78.318,78.301,78.301,80930000.0
2007-04-04 16:19:00,78.287,78.303,78.283,78.298,89680000.0
2007-04-04 16:20:00,78.294,78.323,78.294,78.308,72520000.0
2007-04-04 16:21:00,78.337,78.337,78.323,78.323,90400000.0
2007-04-04 16:22:00,78.303,78.314,78.303,78.303,17690000.0
2007-04-04 16:23:00,78.306,78.32,78.288,78.303,124890000.0
2007-04-04 16:24:00,78.319,78.331,78.31,78.328,90310000.0
2007-04-04 16:25:00,78.329,78.337,78.323,78.329,76820000.0
2007-04-04 16:26:00,78.319,78.327,78.317,78.327,76580000.0
2007-04-04 16:27:00,78.361,78.361,78.321,78.331,88380000.0
2007-04-04 16:28:00,78.322,78.332,78.322,78.331,68390000.0
2007-04-04 16:29:00,78.322,78.328,78.321,78.328,93250000.0
2007-04-04 16:30:00,78.377,78.377,78.325,78.334,17730000.0
2007-04-04 16:31:00,78.327,78.327,78.314,78.319,157360000.0
2007-04-04 16:32:00,78.316,78.316,78.308,78.308,119690000.0
2007-04-04 16:33:00,78.305,78.326,78.283,78.283,110470000.0
2007-04-04 16:34:00,78.305,78.305,78.285,78.297,99060000.0
2007-04-04 16:35:00,78.287,78.295,78.277,78.277,74160000.0
2007-04-04 16:36:00,78.293,78.32,78.286,78.286,84150000.0
2007-04-04 16:37:00,78.264,78.273,78.246,78.246,86940000.0
2007-04-04 16:38:00,78.252,78.279,78.252,78.27,69180000.0
2007-04-04 16:39:00,78.261,78.281,78.257,78.269,88920000.0
2007-04-04 16:40:00,78.251,78.271,78.251,78.271,13780000.0
2007-04-04 16:41:00,78.281,78.291,78.271,78.286,141070000.0
2007-04-04 16:42:00,78.324,78.324,78.288,78.29,153210000.0
2007-04-04 16:43:00,78.278,78.287,78.268,78.274,130670000.0
2007-04-04 16:44:00,78.288,78.295,78.28,78.286,123700000.0
2007-04-04 16:45:00,78.277,78.309,78.27,78.27,95250000.0
2007-04-04 16:46:00,78.265,78.267,78.25,78.25,77080000.0
2007-04-04 16:47:00,78.238,78.242,78.229,78.229,84990000.0
2007-04-04 16:48:00,78.237,78.252,78.233,78.233,93610000.0
2007-04-04 16:49:00,78.218,78.231,78.214,78.229,63650000.0
2007-04-04 16:50:00,78.221,78.222,78.193,78.207,82630000.0
2007-04-04 16:51:00,78.195,78.22,78.195,78.22,12240000.0
2007-04-04 16:52:00,78.218,78.242,78.217,78.229,89990000.0
2007-04-04 16:53:00,78.25,78.252,78.235,78.248,66520000.0
2007-04-04 16:54:00,78.262,78.284,78.247,78.253,82470000.0
2007-04-04 16:55:00,78.241,78.244,78.241,78.244,4130000.0
2007-04-04 16:56:00,78.237,78.244,78.233,78.24,67550000.0
2007-04-04 16:57:00,78.275,78.275,78.233,78.241,86550000.0
2007-04-04 16:58:00,78.251,78.252,78.245,78.247,17170000.0
2007-04-04 16:59:00,78.251,78.251,78.221,78.233,63410000.0
2007-04-04 17:00:00,78.233,78.279,78.225,78.225,66460000.0
2007-04-04 17:01:00,78.229,78.237,78.229,78.231,93340000.0
2007-04-04 17:02:00,78.217,78.223,78.205,78.216,75660000.0
2007-04-04 17:03:00,78.213,78.254,78.213,78.224,151810000.0
2007-04-04 17:04:00,78.231,78.245,78.222,78.237,165260000.0
2007-04-04 17:05:00,78.252,78.265,78.25,78.25,127610000.0
2007-04-04 17:06:00,78.248,78.281,78.248,78.261,138770000.0
2007-04-04 17:07:00,78.265,78.265,78.235,78.247,142840000.0
2007-04-04 17:08:00,78.258,78.265,78.249,78.254,131010000.0
2007-04-04 17:09:00,78.284,78.284,78.263,78.267,124410000.0
2007-04-04 17:10:00,78.255,78.261,78.244,78.25,89690000.0
2007-04-04 17:11:00,78.247,78.252,78.242,78.249,73300000.0
2007-04-04 17:12:00,78.281,78.281,78.243,78.243,77490000.0
2007-04-04 17:13:00,78.257,78.266,78.252,78.257,90770000.0
2007-04-04 17:14:00,78.247,78.263,78.244,78.263,64110000.0
2007-04-04 17:15:00,78.265,78.3,78.259,78.272,93850000.0
2007-04-04 17:16:00,78.262,78.268,78.256,78.256,11490000.0
2007-04-04 17:17:00,78.261,78.278,78.252,78.26,81820000.0
2007-04-04 17:18:00,78.256,78.277,78.256,78.273,17810000.0
2007-04-04 17:20:00,78.291,78.297,78.291,78.291,66180000.0
2007-04-04 17:21:00,78.305,78.305,78.285,78.285,89620000.0
2007-04-04 17:22:00,78.292,78.306,78.292,78.298,16040000.0
2007-04-04 17:23:00,78.315,78.315,78.302,78.302,72930000.0
2007-04-04 17:24:00,78.321,78.342,78.313,78.327,95610000.0
2007-04-04 17:25:00,78.336,78.336,78.326,78.329,16600000.0
2007-04-04 17:26:00,78.32,78.333,78.32,78.328,80190000.0
2007-04-04 17:27:00,78.321,78.34,78.307,78.307,152370000.0
2007-04-04 17:28:00,78.294,78.308,78.294,78.298,167960000.0
2007-04-04 17:29:00,78.286,78.296,78.281,78.286,128570000.0
2007-04-04 17:30:00,78.304,78.333,78.304,78.318,141020000.0
2007-04-04 17:31:00,78.309,78.313,78.301,78.308,150660000.0
2007-04-04 17:32:00,78.318,78.326,78.307,78.307,125640000.0
2007-04-04 17:33:00,78.318,78.327,78.304,78.31,125060000.0
2007-04-04 17:34:00,78.295,78.306,78.289,78.289,99130000.0
2007-04-04 17:35:00,78.289,78.297,78.289,78.297,74440000.0
2007-04-04 17:36:00,78.333,78.333,78.291,78.298,88980000.0
2007-04-04 17:37:00,78.306,78.32,78.293,78.313,92510000.0
2007-04-04 17:38:00,78.317,78.317,78.305,78.305,64620000.0
2007-04-04 17:39:00,78.294,78.32,78.294,78.294,91360000.0
2007-04-04 17:40:00,78.304,78.304,78.291,78.303,11200000.0
2007-04-04 17:41:00,78.3,78.302,78.297,78.299,90780000.0
2007-04-04 17:42:00,78.33,78.33,78.294,78.306,15660000.0
2007-04-04 17:43:00,78.309,78.316,78.309,78.311,70420000.0
2007-04-04 17:44:00,78.3,78.302,78.297,78.3,84630000.0
2007-04-04 17:45:00,78.337,78.339,78.332,78.332,9050000.0
2007-04-04 17:46:00,78.316,78.316,78.308,78.31,124890000.0
2007-04-04 17:48:00,78.332,78.332,78.304,78.309,96270000.0
2007-04-04 17:49:00,78.319,78.327,78.319,78.324,76780000.0
2007-04-04 17:50:00,78.335,78.335,78.319,78.319,83940000.0
2007-04-04 17:51:00,78.352,78.352,78.332,78.332,89440000.0
2007-04-04 17:52:00,78.317,78.318,78.311,78.318,69140000.0
2007-04-04 17:53:00,78.311,78.321,78.304,78.316,87030000.0
2007-04-04 17:54:00,78.332,78.347,78.316,78.316,18250000.0
2007-04-04 17:55:00,78.324,78.324,78.32,78.32,8630000.0
2007-04-04 17:56:00,78.326,78.326,78.311,78.311,71970000.0
2007-04-04 17:57:00,78.333,78.333,78.319,78.319,81760000.0
2007-04-04 17:58:00,78.316,78.333,78.312,78.312,82300000.0
2007-04-04 17:59:00,78.33,78.334,78.324,78.33,63560000.0
2007-04-04 18:00:00,78.325,78.345,78.319,78.331,85580000.0
2007-04-04 18:01:00,78.332,78.332,78.321,78.321,7320000.0
2007-04-04 18:02:00,78.319,78.336,78.313,78.325,128870000.0
2007-04-04 18:03:00,78.344,78.375,78.344,78.349,120840000.0
2007-04-04 18:04:00,78.367,78.37,78.367,78.367,92580000.0
2007-04-04 18:05:00,78.363,78.372,78.345,78.345,80990000.0
2007-04-04 18:06:00,78.34,78.359,78.337,78.346,80750000.0
2007-04-04 18:07:00,78.339,78.349,78.339,78.348,90450000.0
2007-04-04 18:08:00,78.358,78.366,78.352,78.366,64880000.0
2007-04-04 18:09:00,78.384,78.402,78.381,78.39,94140000.0
2007-04-04 18:10:00,78.375,78.381,78.373,78.381,11490000.0
2007-04-04 18:11:00,78.396,78.397,78.388,78.397,62980000.0
2007-04-04 18:12:00,78.392,78.432,78.392,78.403,106410000.0
2007-04-04 18:13:00,78.407,78.413,78.401,78.401,80500000.0
2007-04-04 18:14:00,78.399,78.409,78.399,78.402,145620000.0
2007-04-04 18:15:00,78.428,78.428,78.405,78.405,159430000.0
2007-04-04 18:16:00,78.407,78.407,78.398,78.399,118990000.0
2007-04-04 18:17:00,78.41,78.41,78.399,78.399,141890000.0
2007-04-04 18:18:00,78.433,78.433,78.415,78.418,147250000.0
2007-04-04 18:19:00,78.405,78.405,78.393,78.396,139070000.0
2007-04-04 18:21:00,78.427,78.43,78.426,78.427,91650000.0
2007-04-04 18:22:00,78.389,78.399,78.389,78.393,76880000.0
2007-04-04 18:23:00,78.405,78.407,78.396,78.405,78560000.0
2007-04-04 18:24:00,78.418,78.432,78.408,78.409,92460000.0
2007-04-04 18:25:00,78.399,78.401,78.397,78.401,65020000.0
2007-04-04 18:26:00,78.408,78.408,78.4,78.407,86240000.0
2007-04-04 18:27:00,78.407,78.419,78.396,78.396,15810000.0
2007-04-04 18:28:00,78.382,78.384,78.374,78.384,14540000.0
2007-04-04 18:29:00,78.378,78.396,78.374,78.396,63380000.0
2007-04-04 18:30:00,78.394,78.416,78.392,78.392,83870000.0
2007-04-04 18:31:00,78.397,78.397,78.392,78.397,16190000.0
2007-04-04 18:32:00,78.395,78.398,78.387,78.387,75540000.0
2007-04-04 18:33:00,78.415,78.415,78.387,78.395,79720000.0
2007-04-04 18:34:00,78.39,78.397,78.389,78.389,88820000.0
2007-04-04 18:35:00,78.396,78.398,78.391,78.398,63510000.0
2007-04-04 18:36:00,78.406,78.441,78.406,78.438,89290000.0
2007-04-04 18:37:00,78.388,78.388,78.388,78.388,4130000.0
2007-04-04 18:38:00,78.393,78.393,78.383,78.387,77300000.0
2007-04-04 18:39:00,78.412,78.412,78.375,78.387,82910000.0
2007-04-04 18:40:00,78.39,78.397,78.39,78.39,90480000.0
2007-04-04 18:41:00,78.379,78.381,78.377,78.38,64200000.0
2007-04-04 18:42:00,78.411,78.412,78.398,78.411,90340000.0
2007-04-04 18:43:00,78.406,78.415,78.405,78.415,11490000.0
2007-04-04 18:44:00,78.407,78.414,78.399,78.406,80700000.0
2007-04-04 18:45:00,78.445,78.445,78.405,78.405,91920000.0
2007-04-04 18:46:00,78.407,78.407,78.401,78.402,62740000.0
2007-04-04 18:47:00,78.409,78.409,78.4,78.4,88000000.0
2007-04-04 18:48:00,78.405,78.425,78.403,78.414,15630000.0
2007-04-04 18:50:00,78.417,78.425,78.411,78.411,77020000.0
2007-04-04 18:51:00,78.409,78.428,78.407,78.414,152300000.0
2007-04-04 18:52:00,78.403,78.414,78.401,78.401,169600000.0
2007-04-04 18:53:00,78.408,78.41,78.404,78.406,129420000.0
2007-04-04 18:54:00,78.406,78.423,78.401,78.401,141730000.0
2007-04-04 18:55:00,78.389,78.391,78.386,78.388,151790000.0
2007-04-04 18:56:00,78.381,78.395,78.381,78.395,131780000.0
2007-04-04 18:57:00,78.396,78.398,78.39,78.395,131320000.0
2007-04-04 18:58:00,78.389,78.396,78.389,78.394,96110000.0
2007-04-04 18:59:00,78.405,78.405,78.39,78.39,73380000.0
2007-04-04 19:00:00,78.426,78.426,78.417,78.417,82730000.0
2007-04-04 19:01:00,78.375,78.375,78.36,78.375,95700000.0
2007-04-04 19:02:00,78.371,78.378,78.37,78.378,62990000.0
2007-04-04 19:03:00,78.375,78.401,78.375,78.382,89250000.0
2007-04-04 19:04:00,78.363,78.363,78.352,78.354,7170000.0
2007-04-04 19:05:00,78.349,78.36,78.349,78.36,68610000.0
2007-04-04 19:06:00,78.402,78.402,78.356,78.363,86430000.0
2007-04-04 19:07:00,78.357,78.357,78.347,78.351,7970000.0
2007-04-04 19:09:00,78.361,78.374,78.353,78.353,91820000.0
2007-04-04 19:10:00,78.355,78.357,78.352,78.352,18190000.0
2007-04-04 19:11:00,78.358,78.361,78.357,78.36,65650000.0
2007-04-04 19:12:00,78.38,78.382,78.377,78.379,84340000.0
2007-04-04 19:15:00,78.388,78.388,78.351,78.351,10320000.0
2007-04-04 19:16:00,78.328,78.334,78.315,78.315,17200000.0
2007-04-04 19:17:00,78.33,78.337,78.33,78.331,73380000.0
2007-04-04 19:18:00,78.35,78.356,78.346,78.356,90060000.0
2007-04-04 19:19:00,78.336,78.347,78.336,78.347,6950000.0
2007-04-04 19:20:00,78.355,78.357,78.351,78.352,69480000.0
2007-04-04 19:21:00,78.365,78.365,78.351,78.36,88690000.0
2007-04-04 19:22:00,78.352,78.356,78.352,78.356,10510000.0
2007-04-04 19:23:00,78.348,78.358,78.348,78.358,67880000.0
2007-04-04 19:24:00,78.372,78.398,78.36,78.361,90940000.0
2007-04-04 19:25:00,78.351,78.357,78.351,78.357,4880000.0
2007-04-04 19:26:00,78.347,78.347,78.339,78.339,78380000.0
2007-04-04 19:27:00,78.395,78.395,78.347,78.347,151880000.0
2007-04-04 19:28:00,78.335,78.349,78.334,78.337,166460000.0
2007-04-04 19:29:00,78.348,78.35,78.344,78.347,133220000.0
2007-04-04 19:30:00,78.388,78.388,78.346,78.358,139650000.0
2007-04-04 19:33:00,78.393,78.393,78.364,78.372,121180000.0
2007-04-04 19:34:00,78.367,78.375,78.361,78.361,93270000.0
2007-04-04 19:36:00,78.393,78.393,78.372,78.372,80250000.0
2007-04-04 19:37:00,78.367,78.377,78.367,78.369,90470000.0
2007-04-04 19:38:00,78.358,78.361,78.357,78.361,66420000.0
2007-04-04 19:39:00,78.398,78.398,78.372,78.372,89330000.0
2007-04-04 19:40:00,78.359,78.359,78.357,78.357,4510000.0
2007-04-04 19:42:00,78.379,78.38,78.374,78.379,100880000.0
2007-04-04 19:43:00,78.35,78.35,78.346,78.348,92140000.0
2007-04-04 19:44:00,78.345,78.346,78.339,78.34,58310000.0
2007-04-04 19:45:00,78.385,78.388,78.379,78.379,65330000.0
2007-04-04 19:48:00,78.379,78.381,78.377,78.38,46800000.0
2007-04-04 19:51:00,78.363,78.386,78.356,78.386,101370000.0
2007-04-04 19:53:00,78.338,78.346,78.334,78.342,131820000.0
2007-04-04 19:54:00,78.358,78.382,78.358,78.358,106620000.0
2007-04-04 19:55:00,78.343,78.352,78.342,78.352,119370000.0
2007-04-04 19:56:00,78.363,78.363,78.355,78.355,51850000.0
2007-04-04 19:57:00,78.387,78.387,78.362,78.363,26950000.0
2007-04-04 19:58:00,78.372,78.379,78.37,78.37,47420000.0
2007-04-04 19:59:00,78.377,78.377,78.366,78.366,120460000.0
2007-04-04 20:00:00,78.359,78.392,78.359,78.366,81280000.0
2007-04-04 20:03:00,78.374,78.377,78.367,78.374,110770000.0
2007-04-04 20:04:00,78.354,78.356,78.339,78.356,80900000.0
2007-04-04 20:05:00,78.35,78.359,78.34,78.34,90340000.0
2007-04-04 20:06:00,78.387,78.387,78.347,78.347,114730000.0
2007-04-04 20:09:00,78.369,78.371,78.367,78.37,91230000.0
2007-04-04 20:12:00,78.363,78.39,78.352,78.367,92640000.0
2007-04-04 20:13:00,78.352,78.364,78.352,78.364,106940000.0
2007-04-04 20:15:00,78.39,78.39,78.36,78.368,83070000.0
2007-04-04 20:18:00,78.413,78.413,78.412,78.412,2670000.0
2007-04-04 20:19:00,78.376,78.376,78.363,78.365,10450000.0
2007-04-04 20:20:00,78.356,78.361,78.343,78.343,69050000.0
2007-04-04 20:21:00,78.384,78.384,78.356,78.359,43320000.0
2007-04-04 20:22:00,78.344,78.347,78.338,78.338,55920000.0
2007-04-04 20:23:00,78.355,78.356,78.348,78.349,99070000.0
2007-04-04 20:24:00,78.376,78.376,78.345,78.345,5870000.0
2007-04-04 20:25:00,78.347,78.347,78.347,78.347,1690000.0
2007-04-04 20:26:00,78.345,78.345,78.317,78.317,51070000.0
2007-04-04 20:27:00,78.339,78.339,78.318,78.319,9250000.0
2007-04-04 20:28:00,78.301,78.301,78.285,78.299,77390000.0
2007-04-04 20:29:00,78.312,78.325,78.312,78.319,114440000.0
2007-04-04 20:30:00,78.375,78.375,78.319,78.319,102700000.0
2007-04-04 20:31:00,78.326,78.33,78.326,78.327,116300000.0
2007-04-04 20:32:00,78.336,78.338,78.329,78.329,103120000.0
2007-04-04 20:33:00,78.37,78.37,78.346,78.346,8450000.0
2007-04-04 20:34:00,78.329,78.336,78.328,78.328,57630000.0
2007-04-04 20:35:00,78.32,78.326,78.313,78.325,72830000.0
2007-04-04 20:36:00,78.362,78.362,78.323,78.323,8950000.0
2007-04-04 20:37:00,78.329,78.334,78.328,78.33,8000000.0
2007-04-04 20:38:00,78.318,78.325,78.312,78.317,67130000.0
2007-04-04 20:39:00,78.338,78.354,78.326,78.326,12740000.0
2007-04-04 20:40:00,78.332,78.336,78.332,78.336,4690000.0
2007-04-04 20:41:00,78.317,78.318,78.309,78.31,122560000.0
2007-04-04 20:42:00,78.336,78.338,78.329,78.329,89850000.0
2007-04-04 20:43:00,78.345,78.345,78.343,78.343,3800000.0
2007-04-04 20:45:00,78.375,78.379,78.371,78.373,136630000.0
2007-04-04 20:47:00,78.344,78.346,78.338,78.338,63510000.0
2007-04-04 20:48:00,78.356,78.356,78.348,78.348,3570000.0
2007-04-04 20:49:00,78.339,78.344,78.326,78.326,10570000.0
2007-04-04 20:50:00,78.337,78.347,78.335,78.335,165740000.0
2007-04-04 20:51:00,78.344,78.359,78.316,78.322,182380000.0
2007-04-04 20:52:00,78.299,78.321,78.299,78.299,122990000.0
2007-04-04 20:53:00,78.309,78.317,78.309,78.316,78220000.0
2007-04-04 20:54:00,78.337,78.34,78.326,78.337,107930000.0
2007-04-04 20:57:00,78.319,78.339,78.312,78.315,157420000.0
2007-04-04 20:58:00,78.325,78.334,78.324,78.325,15990000.0
2007-04-04 20:59:00,78.33,78.33,78.298,78.298,115510000.0
2007-04-04 21:00:00,78.314,78.324,78.304,78.307,11730000.0
2007-04-04 21:01:00,78.301,78.301,78.29,78.301,14580000.0
2007-04-04 21:02:00,78.311,78.313,78.309,78.31,93790000.0
2007-04-04 21:03:00,78.345,78.345,78.305,78.305,70510000.0
2007-04-04 21:04:00,78.304,78.305,78.296,78.296,70440000.0
2007-04-04 21:05:00,78.304,78.304,78.297,78.297,136840000.0
2007-04-04 21:06:00,78.32,78.32,78.296,78.296,69480000.0
2007-04-04 21:08:00,78.308,78.309,78.304,78.307,70810000.0
2007-04-04 21:09:00,78.329,78.329,78.303,78.311,128210000.0
2007-04-04 21:10:00,78.311,78.311,78.31,78.31,3570000.0
2007-04-04 21:12:00,78.358,78.359,78.346,78.348,84970000.0
2007-04-04 21:13:00,78.299,78.306,78.297,78.305,85490000.0
2007-04-04 21:15:00,78.361,78.361,78.325,78.325,114520000.0
2007-04-04 21:17:00,78.33,78.336,78.329,78.331,96540000.0
2007-04-04 21:18:00,78.343,78.343,78.32,78.332,8880000.0
2007-04-04 21:19:00,78.333,78.333,78.315,78.315,7510000.0
2007-04-04 21:20:00,78.329,78.329,78.309,78.315,91040000.0
2007-04-04 21:21:00,78.349,78.349,78.317,78.317,65930000.0
2007-04-04 21:24:00,78.307,78.33,78.307,78.316,92130000.0
2007-04-04 21:25:00,78.305,78.314,78.301,78.314,56910000.0
2007-04-04 21:27:00,78.348,78.348,78.333,78.333,103700000.0
2007-04-04 21:28:00,78.317,78.319,78.317,78.319,5630000.0
2007-04-04 21:30:00,78.358,78.358,78.351,78.352,98800000.0
2007-04-04 21:33:00,78.364,78.364,78.325,78.325,103930000.0
2007-04-04 21:35:00,78.323,78.33,78.313,78.319,121870000.0
2007-04-04 21:36:00,78.341,78.341,78.321,78.321,10890000.0
2007-04-04 21:37:00,78.319,78.322,78.318,78.318,3950000.0
2007-04-04 21:38:00,78.321,78.326,78.32,78.326,76660000.0
2007-04-04 21:39:00,78.322,78.354,78.322,78.354,126170000.0
2007-04-04 21:40:00,78.328,78.329,78.327,78.327,75570000.0
2007-04-04 21:42:00,78.372,78.372,78.333,78.333,89750000.0
2007-04-04 21:44:00,78.318,78.327,78.318,78.327,71760000.0
2007-04-04 21:45:00,78.376,78.377,78.371,78.371,92680000.0
2007-04-04 21:46:00,78.322,78.327,78.321,78.326,89330000.0
2007-04-04 21:47:00,78.318,78.32,78.316,78.318,70700000.0
2007-04-04 21:48:00,78.368,78.368,78.36,78.36,112250000.0
2007-04-04 21:49:00,78.325,78.327,78.318,78.327,10330000.0
2007-04-04 21:50:00,78.317,78.32,78.316,78.318,82230000.0
2007-04-04 21:51:00,78.348,78.35,78.346,78.348,106900000.0
2007-04-04 21:52:00,78.326,78.327,78.322,78.327,7560000.0
2007-04-04 21:53:00,78.318,78.323,78.316,78.318,85120000.0
2007-04-04 21:54:00,78.354,78.354,78.333,78.334,81410000.0
2007-04-04 21:55:00,78.318,78.32,78.315,78.318,71270000.0
2007-04-04 21:57:00,78.348,78.349,78.342,78.343,94890000.0
2007-04-04 21:59:00,78.325,78.337,78.324,78.336,119860000.0
2007-04-04 22:00:00,78.335,78.343,78.323,78.323,11830000.0
2007-04-04 22:01:00,78.327,78.327,78.32,78.321,7510000.0
2007-04-04 22:02:00,78.328,78.336,78.321,78.327,57860000.0
2007-04-04 22:03:00,78.37,78.37,78.321,78.324,15410000.0
2007-04-04 22:05:00,78.338,78.338,78.329,78.33,63490000.0
2007-04-04 22:06:00,78.362,78.362,78.344,78.344,5080000.0
2007-04-04 22:08:00,78.318,78.329,78.317,78.329,106900000.0
2007-04-04 22:09:00,78.369,78.369,78.359,78.359,3760000.0
2007-04-04 22:10:00,78.317,78.327,78.317,78.326,61630000.0
2007-04-04 22:11:00,78.319,78.327,78.319,78.327,49980000.0
2007-04-04 22:12:00,78.37,78.37,78.337,78.337,4700000.0
2007-04-04 22:13:00,78.331,78.338,78.331,78.338,60150000.0
2007-04-04 22:15:00,78.377,78.377,78.368,78.368,64440000.0
2007-04-04 22:17:00,78.328,78.329,78.326,78.327,55450000.0
2007-04-04 22:18:00,78.356,78.356,78.35,78.35,60670000.0
2007-04-04 22:19:00,78.321,78.333,78.321,78.327,82300000.0
2007-04-04 22:21:00,78.357,78.36,78.355,78.356,62200000.0
2007-04-04 22:24:00,78.371,78.371,78.335,78.347,41680000.0
2007-04-04 22:26:00,78.339,78.347,78.339,78.345,65430000.0
2007-04-04 22:27:00,78.372,78.372,78.346,78.346,5830000.0
2007-04-04 22:28:00,78.346,78.347,78.341,78.342,6580000.0
2007-04-04 22:29:00,78.347,78.347,78.338,78.346,115340000.0
2007-04-04 22:30:00,78.373,78.373,78.344,78.344,134580000.0
2007-04-04 22:31:00,78.347,78.347,78.339,78.344,99660000.0
2007-04-04 22:33:00,78.378,78.379,78.375,78.377,120960000.0
2007-04-04 22:34:00,78.352,78.352,78.34,78.343,14170000.0
2007-04-04 22:36:00,78.383,78.383,78.343,78.343,53600000.0
2007-04-04 22:37:00,78.327,78.33,78.327,78.328,36970000.0
2007-04-04 22:38:00,78.319,78.327,78.319,78.327,17500000.0
2007-04-04 22:39:00,78.324,78.347,78.324,78.347,25490000.0
2007-04-04 22:40:00,78.328,78.331,78.328,78.329,57630000.0
2007-04-04 22:42:00,78.377,78.377,78.371,78.371,69180000.0
2007-04-04 22:43:00,78.317,78.319,78.314,78.317,105000000.0
2007-04-04 22:44:00,78.308,78.309,78.306,78.308,43450000.0
2007-04-04 22:45:00,78.372,78.372,78.326,78.326,29680000.0
2007-04-04 22:46:00,78.328,78.33,78.326,78.327,63010000.0
2007-04-04 22:47:00,78.335,78.338,78.33,78.33,67620000.0
2007-04-04 22:48:00,78.364,78.364,78.336,78.34,101710000.0
2007-04-04 22:49:00,78.327,78.329,78.327,78.328,69720000.0
2007-04-04 22:50:00,78.339,78.339,78.336,78.337,105430000.0
2007-04-04 22:51:00,78.362,78.362,78.33,78.33,121680000.0
2007-04-04 22:52:00,78.338,78.338,78.338,78.338,2670000.0
2007-04-04 22:53:00,78.327,78.328,78.325,78.328,35950000.0
2007-04-04 22:54:00,78.35,78.35,78.335,78.335,5260000.0
2007-04-04 22:57:00,78.346,78.348,78.346,78.348,13230000.0
2007-04-04 23:00:00,78.313,78.356,78.313,78.319,41800000.0
2007-04-04 23:01:00,78.317,78.317,78.309,78.309,61170000.0
2007-04-04 23:03:00,78.325,78.325,78.303,78.325,42350000.0
2007-04-04 23:04:00,78.306,78.307,78.299,78.306,70380000.0
2007-04-04 23:05:00,78.318,78.32,78.316,78.318,87090000.0
2007-04-04 23:06:00,78.323,78.342,78.313,78.342,64150000.0
2007-04-04 23:07:00,78.339,78.339,78.336,78.336,2860000.0
2007-04-04 23:08:00,78.326,78.327,78.325,78.325,42220000.0
2007-04-04 23:09:00,78.358,78.358,78.358,78.358,1500000.0
2007-04-04 23:10:00,78.318,78.318,78.318,78.318,1690000.0
2007-04-04 23:11:00,78.308,78.31,78.306,78.308,103350000.0
2007-04-04 23:12:00,78.333,78.333,78.322,78.322,4700000.0
2007-04-04 23:13:00,78.33,78.335,78.33,78.331,10980000.0
2007-04-04 23:14:00,78.34,78.34,78.337,78.338,115620000.0
2007-04-04 23:15:00,78.36,78.36,78.346,78.346,3190000.0
2007-04-04 23:18:00,78.367,78.367,78.361,78.361,37600000.0
2007-04-04 23:20:00,78.317,78.318,78.31,78.311,88800000.0
2007-04-04 23:21:00,78.357,78.357,78.349,78.349,78870000.0
2007-04-04 23:24:00,78.335,78.335,78.335,78.335,1320000.0
2007-04-04 23:25:00,78.296,78.299,78.295,78.298,62670000.0
2007-04-04 23:27:00,78.336,78.338,78.33,78.332,100080000.0
2007-04-04 23:28:00,78.292,78.298,78.292,78.296,124490000.0
2007-04-04 23:29:00,78.289,78.289,78.286,78.288,88280000.0
2007-04-04 23:30:00,78.307,78.307,78.301,78.302,74890000.0
2007-04-04 23:33:00,78.33,78.332,78.327,78.33,101930000.0
2007-04-04 23:36:00,78.31,78.31,78.305,78.305,4130000.0
2007-04-04 23:37:00,78.289,78.295,78.289,78.295,85130000.0
2007-04-04 23:39:00,78.33,78.332,78.327,78.33,106610000.0
2007-04-04 23:42:00,78.324,78.324,78.311,78.311,64450000.0
2007-04-04 23:45:00,78.323,78.351,78.323,78.331,111590000.0
2007-04-04 23:46:00,78.32,78.324,78.319,78.319,7140000.0
2007-04-04 23:48:00,78.35,78.352,78.347,78.35,108000000.0
2007-04-04 23:51:00,78.364,78.364,78.334,78.334,24630000.0
2007-04-04 23:52:00,78.335,78.335,78.322,78.322,59760000.0
2007-04-04 23:53:00,78.325,78.329,78.321,78.321,46150000.0
2007-04-04 23:54:00,78.355,78.355,78.33,78.33,5630000.0
2007-04-04 23:57:00,78.338,78.338,78.338,78.338,2070000.0
2007-04-04 23:58:00,78.31,78.316,78.31,78.316,4510000.0
2007-04-04 23:59:00,78.306,78.306,78.275,78.298,104550000.0
2007-04-05 00:00:00,78.293,78.309,78.293,78.308,8080000.0
2007-04-05 00:01:00,78.301,78.304,78.301,78.304,3760000.0
2007-04-05 00:02:00,78.317,78.318,78.311,78.318,69610000.0
2007-04-05 00:03:00,78.32,78.327,78.32,78.327,4690000.0
2007-04-05 00:04:00,78.318,78.318,78.318,78.318,1690000.0
2007-04-05 00:05:00,78.331,78.337,78.33,78.337,72970000.0
2007-04-05 00:06:00,78.373,78.373,78.343,78.35,42870000.0
2007-04-05 00:07:00,78.336,78.336,78.331,78.333,7700000.0
2007-04-05 00:09:00,78.35,78.35,78.333,78.339,33580000.0
2007-04-05 00:10:00,78.33,78.335,78.329,78.332,12020000.0
2007-04-05 00:11:00,78.335,78.338,78.331,78.331,88280000.0
2007-04-05 00:12:00,78.338,78.343,78.326,78.33,85690000.0
2007-04-05 00:15:00,78.347,78.347,78.34,78.34,64610000.0
2007-04-05 00:18:00,78.322,78.351,78.322,78.33,53160000.0
2007-04-05 00:20:00,78.357,78.358,78.355,78.356,61660000.0
2007-04-05 00:21:00,78.388,78.391,78.387,78.389,33640000.0
2007-04-05 00:23:00,78.35,78.357,78.35,78.357,26480000.0
2007-04-05 00:24:00,78.368,78.368,78.316,78.316,61910000.0
2007-04-05 00:25:00,78.318,78.319,78.317,78.318,64080000.0
2007-04-05 00:26:00,78.328,78.33,78.326,78.327,115670000.0
2007-04-05 00:27:00,78.337,78.34,78.337,78.338,127530000.0
2007-04-05 00:30:00,78.356,78.356,78.35,78.351,6440000.0
2007-04-05 00:31:00,78.339,78.339,78.335,78.338,116050000.0
2007-04-05 00:32:00,78.346,78.346,78.327,78.327,53780000.0
2007-04-05 00:33:00,78.345,78.347,78.338,78.347,13200000.0
2007-04-05 00:34:00,78.356,78.356,78.349,78.349,31020000.0
2007-04-05 00:35:00,78.338,78.345,78.331,78.331,56580000.0
2007-04-05 00:36:00,78.344,78.366,78.344,78.366,33090000.0
2007-04-05 00:37:00,78.347,78.347,78.34,78.34,39160000.0
2007-04-05 00:38:00,78.328,78.335,78.328,78.331,48890000.0
2007-04-05 00:39:00,78.358,78.36,78.356,78.359,91960000.0
2007-04-05 00:41:00,78.339,78.339,78.335,78.337,67500000.0
2007-04-05 00:42:00,78.357,78.359,78.355,78.358,72530000.0
2007-04-05 00:43:00,78.346,78.346,78.339,78.339,117630000.0
2007-04-05 00:44:00,78.345,78.348,78.339,78.341,107130000.0
2007-04-05 00:45:00,78.366,78.366,78.358,78.359,148990000.0
2007-04-05 00:46:00,78.347,78.347,78.34,78.343,127030000.0
2007-04-05 00:47:00,78.347,78.347,78.337,78.337,93720000.0
2007-04-05 00:48:00,78.377,78.378,78.371,78.371,68940000.0
2007-04-05 00:49:00,78.328,78.33,78.327,78.329,101610000.0
2007-04-05 00:51:00,78.35,78.352,78.347,78.35,95080000.0
2007-04-05 00:53:00,78.334,78.336,78.329,78.336,30820000.0
2007-04-05 00:54:00,78.353,78.353,78.336,78.338,53560000.0
2007-04-05 00:55:00,78.349,78.351,78.346,78.35,57930000.0
2007-04-05 00:56:00,78.358,78.364,78.348,78.348,97980000.0
2007-04-05 00:57:00,78.375,78.375,78.342,78.374,82580000.0
2007-04-05 00:58:00,78.366,78.367,78.359,78.367,79120000.0
2007-04-05 01:00:00,78.361,78.391,78.361,78.376,77980000.0
2007-04-05 01:01:00,78.367,78.37,78.366,78.367,55840000.0
2007-04-05 01:02:00,78.378,78.38,78.377,78.377,48330000.0
2007-04-05 01:03:00,78.372,78.393,78.372,78.372,61620000.0
2007-04-05 01:04:00,78.36,78.368,78.36,78.368,87560000.0
2007-04-05 01:05:00,78.357,78.357,78.349,78.357,61070000.0
2007-04-05 01:06:00,78.371,78.399,78.365,78.365,63310000.0
2007-04-05 01:07:00,78.345,78.347,78.335,78.347,60550000.0
2007-04-05 01:08:00,78.338,78.34,78.337,78.338,59850000.0
2007-04-05 01:09:00,78.359,78.359,78.335,78.341,8340000.0
2007-04-05 01:10:00,78.325,78.33,78.321,78.328,34720000.0
2007-04-05 01:11:00,78.321,78.327,78.32,78.327,69880000.0
2007-04-05 01:12:00,78.347,78.351,78.347,78.349,107640000.0
2007-04-05 01:13:00,78.318,78.318,78.308,78.309,71620000.0
2007-04-05 01:14:00,78.316,78.316,78.31,78.31,62850000.0
2007-04-05 01:15:00,78.321,78.321,78.317,78.317,2820000.0
2007-04-05 01:16:00,78.319,78.323,78.319,78.319,8860000.0
2007-04-05 01:17:00,78.329,78.33,78.326,78.329,52620000.0
2007-04-05 01:18:00,78.353,78.353,78.334,78.345,41200000.0
2007-04-05 01:19:00,78.337,78.346,78.333,78.346,10180000.0
2007-04-05 01:20:00,78.34,78.343,78.33,78.33,38300000.0
2007-04-05 01:21:00,78.365,78.365,78.313,78.313,46600000.0
2007-04-05 01:23:00,78.301,78.306,78.3,78.306,78380000.0
2007-04-05 01:24:00,78.332,78.341,78.327,78.328,16960000.0
2007-04-05 01:25:00,78.317,78.317,78.312,78.317,12630000.0
2007-04-05 01:26:00,78.309,78.31,78.306,78.308,116040000.0
2007-04-05 01:27:00,78.337,78.341,78.336,78.338,108150000.0
2007-04-05 01:28:00,78.303,78.315,78.303,78.309,15760000.0
2007-04-05 01:29:00,78.319,78.327,78.315,78.327,140460000.0
2007-04-05 01:30:00,78.368,78.368,78.359,78.36,101700000.0
2007-04-05 01:31:00,78.318,78.32,78.316,78.318,83830000.0
2007-04-05 01:32:00,78.326,78.331,78.325,78.328,155300000.0
2007-04-05 01:33:00,78.332,78.332,78.311,78.311,94360000.0
2007-04-05 01:35:00,78.301,78.307,78.3,78.306,104220000.0
2007-04-05 01:36:00,78.34,78.341,78.316,78.316,145520000.0
2007-04-05 01:38:00,78.301,78.313,78.301,78.308,101880000.0
2007-04-05 01:39:00,78.324,78.324,78.299,78.304,97910000.0
2007-04-05 01:40:00,78.313,78.317,78.305,78.316,114330000.0
2007-04-05 01:42:00,78.336,78.336,78.332,78.335,9570000.0
2007-04-05 01:43:00,78.334,78.336,78.329,78.336,65450000.0
2007-04-05 01:44:00,78.329,78.335,78.329,78.335,59890000.0
2007-04-05 01:45:00,78.336,78.358,78.336,78.343,10190000.0
2007-04-05 01:46:00,78.339,78.344,78.331,78.331,15670000.0
2007-04-05 01:47:00,78.338,78.342,78.332,78.332,143390000.0
2007-04-05 01:48:00,78.355,78.355,78.33,78.33,9950000.0
2007-04-05 01:49:00,78.336,78.336,78.328,78.328,115360000.0
2007-04-05 01:50:00,78.339,78.344,78.331,78.338,130730000.0
2007-04-05 01:51:00,78.349,78.363,78.34,78.34,146190000.0
2007-04-05 01:52:00,78.33,78.33,78.328,78.328,4880000.0
2007-04-05 01:54:00,78.33,78.33,78.311,78.315,13330000.0
2007-04-05 01:55:00,78.307,78.316,78.302,78.307,71660000.0
2007-04-05 01:56:00,78.297,78.297,78.287,78.287,81710000.0
2007-04-05 01:57:00,78.307,78.31,78.307,78.308,86600000.0
2007-04-05 01:58:00,78.297,78.297,78.292,78.292,61640000.0
2007-04-05 02:00:00,78.319,78.319,78.28,78.28,6810000.0
2007-04-05 02:01:00,78.279,78.279,78.279,78.279,5630000.0
2007-04-05 02:02:00,78.271,78.278,78.27,78.278,86820000.0
2007-04-05 02:03:00,78.317,78.317,78.297,78.299,15820000.0
2007-04-05 02:04:00,78.29,78.296,78.29,78.295,75680000.0
2007-04-05 02:05:00,78.288,78.296,78.282,78.282,158320000.0
2007-04-05 02:06:00,78.291,78.316,78.267,78.273,159830000.0
2007-04-05 02:07:00,78.281,78.301,78.281,78.296,127000000.0
2007-04-05 02:08:00,78.306,78.306,78.29,78.298,137780000.0
2007-04-05 02:09:00,78.326,78.327,78.319,78.319,141880000.0
2007-04-05 02:10:00,78.303,78.303,78.278,78.278,134210000.0
2007-04-05 02:11:00,78.286,78.288,78.278,78.284,128220000.0
2007-04-05 02:12:00,78.282,78.303,78.282,78.282,97680000.0
2007-04-05 02:13:00,78.29,78.297,78.29,78.294,79790000.0
2007-04-05 02:14:00,78.283,78.283,78.267,78.281,80390000.0
2007-04-05 02:15:00,78.284,78.312,78.284,78.288,89950000.0
2007-04-05 02:16:00,78.28,78.286,78.28,78.283,66510000.0
2007-04-05 02:17:00,78.291,78.292,78.287,78.29,87290000.0
2007-04-05 02:18:00,78.333,78.333,78.331,78.331,4690000.0
2007-04-05 02:20:00,78.298,78.3,78.29,78.291,94680000.0
2007-04-05 02:21:00,78.303,78.313,78.303,78.309,15110000.0
2007-04-05 02:22:00,78.296,78.297,78.296,78.297,4360000.0
2007-04-05 02:23:00,78.283,78.283,78.248,78.261,66840000.0
2007-04-05 02:24:00,78.286,78.286,78.248,78.255,99500000.0
2007-04-05 02:25:00,78.26,78.271,78.253,78.261,21010000.0
2007-04-05 02:26:00,78.248,78.249,78.24,78.241,93030000.0
2007-04-05 02:27:00,78.259,78.281,78.248,78.248,13640000.0
2007-04-05 02:28:00,78.25,78.25,78.25,78.25,6610000.0
2007-04-05 02:30:00,78.286,78.287,78.279,78.28,85640000.0
2007-04-05 02:31:00,78.258,78.267,78.258,78.267,63300000.0
2007-04-05 02:32:00,78.261,78.271,78.261,78.268,78380000.0
2007-04-05 02:33:00,78.294,78.294,78.29,78.29,5630000.0
2007-04-05 02:35:00,78.275,78.275,78.26,78.26,76320000.0
2007-04-05 02:36:00,78.284,78.286,78.261,78.27,86860000.0
2007-04-05 02:37:00,78.279,78.288,78.279,78.288,69640000.0
2007-04-05 02:39:00,78.308,78.308,78.301,78.302,107820000.0
2007-04-05 02:42:00,78.323,78.327,78.317,78.317,91860000.0
2007-04-05 02:44:00,78.297,78.297,78.287,78.287,79790000.0
2007-04-05 02:45:00,78.333,78.333,78.294,78.294,88500000.0
2007-04-05 02:47:00,78.282,78.289,78.28,78.281,83380000.0
2007-04-05 02:48:00,78.267,78.304,78.267,78.274,23590000.0
2007-04-05 02:49:00,78.253,78.275,78.253,78.275,166060000.0
2007-04-05 02:50:00,78.283,78.283,78.259,78.259,122480000.0
2007-04-05 02:51:00,78.254,78.273,78.254,78.265,150060000.0
2007-04-05 02:52:00,78.262,78.268,78.259,78.266,148610000.0
2007-04-05 02:53:00,78.28,78.287,78.279,78.284,131100000.0
2007-04-05 02:54:00,78.305,78.308,78.298,78.299,119100000.0
2007-04-05 02:55:00,78.302,78.304,78.293,78.298,98000000.0
2007-04-05 02:56:00,78.307,78.312,78.307,78.31,76030000.0
2007-04-05 02:57:00,78.323,78.323,78.3,78.305,83970000.0
2007-04-05 02:58:00,78.299,78.306,78.299,78.305,88440000.0
2007-04-05 02:59:00,78.313,78.313,78.297,78.309,67580000.0
2007-04-05 03:00:00,78.336,78.336,78.313,78.335,91500000.0
2007-04-05 03:01:00,78.319,78.328,78.319,78.328,4500000.0
2007-04-05 03:02:00,78.325,78.327,78.306,78.327,90040000.0
2007-04-05 03:03:00,78.305,78.333,78.305,78.333,10930000.0
2007-04-05 03:04:00,78.318,78.318,78.303,78.312,13780000.0
2007-04-05 03:05:00,78.335,78.335,78.315,78.328,63680000.0
2007-04-05 03:06:00,78.324,78.345,78.315,78.345,88150000.0
2007-04-05 03:07:00,78.361,78.382,78.351,78.382,13160000.0
2007-04-05 03:08:00,78.358,78.371,78.346,78.371,66160000.0
2007-04-05 03:09:00,78.385,78.385,78.356,78.362,88910000.0
2007-04-05 03:10:00,78.364,78.364,78.352,78.352,9620000.0
2007-04-05 03:11:00,78.351,78.368,78.347,78.35,98790000.0
2007-04-05 03:12:00,78.386,78.386,78.382,78.382,3840000.0
2007-04-05 03:13:00,78.358,78.364,78.345,78.345,14720000.0
2007-04-05 03:14:00,78.358,78.358,78.351,78.352,91730000.0
2007-04-05 03:15:00,78.359,78.368,78.354,78.362,17170000.0
2007-04-05 03:16:00,78.349,78.363,78.337,78.363,19600000.0
2007-04-05 03:18:00,78.396,78.396,78.363,78.363,85430000.0
2007-04-05 03:19:00,78.351,78.356,78.351,78.354,5300000.0
2007-04-05 03:21:00,78.369,78.372,78.362,78.369,19280000.0
2007-04-05 03:22:00,78.368,78.386,78.362,78.386,70270000.0
2007-04-05 03:23:00,78.364,78.376,78.363,78.376,92650000.0
2007-04-05 03:24:00,78.393,78.393,78.374,78.374,8640000.0
2007-04-05 03:25:00,78.348,78.351,78.347,78.35,68180000.0
2007-04-05 03:26:00,78.34,78.347,78.333,78.347,88870000.0
2007-04-05 03:27:00,78.389,78.389,78.383,78.383,10370000.0
2007-04-05 03:29:00,78.358,78.359,78.351,78.351,100620000.0
2007-04-05 03:30:00,78.385,78.385,78.38,78.38,11200000.0
2007-04-05 03:33:00,78.388,78.388,78.381,78.382,106150000.0
2007-04-05 03:36:00,78.355,78.38,78.339,78.347,22450000.0
2007-04-05 03:37:00,78.341,78.343,78.334,78.337,18560000.0
2007-04-05 03:38:00,78.348,78.348,78.342,78.342,65770000.0
2007-04-05 03:39:00,78.379,78.379,78.37,78.37,85800000.0
2007-04-05 03:42:00,78.345,78.346,78.34,78.346,10510000.0
2007-04-05 03:43:00,78.328,78.339,78.328,78.332,117650000.0
2007-04-05 03:44:00,78.315,78.319,78.314,78.318,63190000.0
2007-04-05 03:45:00,78.347,78.348,78.34,78.34,64480000.0
2007-04-05 03:46:00,78.312,78.333,78.312,78.33,97050000.0
2007-04-05 03:48:00,78.366,78.366,78.353,78.353,148480000.0
2007-04-05 03:49:00,78.314,78.326,78.313,78.319,168470000.0
2007-04-05 03:50:00,78.326,78.327,78.318,78.324,126490000.0
2007-04-05 03:51:00,78.325,78.343,78.317,78.335,130000000.0
2007-04-05 03:52:00,78.326,78.333,78.312,78.333,152400000.0
2007-04-05 03:53:00,78.308,78.325,78.305,78.325,128190000.0
2007-04-05 03:54:00,78.319,78.337,78.319,78.326,124020000.0
2007-04-05 03:55:00,78.32,78.343,78.32,78.334,93830000.0
2007-04-05 03:56:00,78.328,78.338,78.328,78.328,77150000.0
2007-04-05 03:57:00,78.343,78.367,78.328,78.328,85780000.0
2007-04-05 03:58:00,78.347,78.347,78.331,78.331,91050000.0
2007-04-05 03:59:00,78.338,78.344,78.331,78.339,68270000.0
2007-04-05 04:00:00,78.341,78.355,78.338,78.355,82970000.0
2007-04-05 04:01:00,78.347,78.363,78.345,78.363,12960000.0
2007-04-05 04:02:00,78.337,78.354,78.326,78.347,78510000.0
2007-04-05 04:03:00,78.363,78.364,78.33,78.33,82170000.0
2007-04-05 04:04:00,78.343,78.36,78.343,78.351,90420000.0
2007-04-05 04:05:00,78.363,78.363,78.343,78.351,68640000.0
2007-04-05 04:06:00,78.346,78.363,78.346,78.357,97820000.0
2007-04-05 04:07:00,78.379,78.379,78.379,78.379,4690000.0
2007-04-05 04:08:00,78.374,78.382,78.366,78.379,88730000.0
2007-04-05 04:09:00,78.374,78.374,78.337,78.348,19840000.0
2007-04-05 04:10:00,78.322,78.335,78.322,78.331,67530000.0
2007-04-05 04:11:00,78.347,78.36,78.324,78.345,93680000.0
2007-04-05 04:12:00,78.375,78.375,78.366,78.366,3380000.0
2007-04-05 04:13:00,78.332,78.34,78.316,78.316,25220000.0
2007-04-05 04:14:00,78.327,78.34,78.298,78.31,81540000.0
2007-04-05 04:15:00,78.323,78.323,78.292,78.315,87470000.0
2007-04-05 04:16:00,78.303,78.315,78.294,78.307,92990000.0
2007-04-05 04:17:00,78.296,78.298,78.291,78.293,63230000.0
2007-04-05 04:18:00,78.302,78.319,78.288,78.293,88890000.0
2007-04-05 04:19:00,78.304,78.304,78.292,78.292,8490000.0
2007-04-05 04:20:00,78.295,78.295,78.28,78.287,81650000.0
2007-04-05 04:21:00,78.331,78.331,78.282,78.284,81870000.0
2007-04-05 04:22:00,78.258,78.272,78.253,78.261,70340000.0
2007-04-05 04:23:00,78.269,78.272,78.245,78.251,91140000.0
2007-04-05 04:24:00,78.239,78.273,78.239,78.247,12240000.0
2007-04-05 04:25:00,78.239,78.259,78.239,78.253,9390000.0
2007-04-05 04:26:00,78.249,78.264,78.243,78.252,141570000.0
2007-04-05 04:27:00,78.245,78.273,78.245,78.266,141920000.0
2007-04-05 04:28:00,78.241,78.265,78.241,78.265,131870000.0
2007-04-05 04:29:00,78.26,78.275,78.255,78.275,114820000.0
2007-04-05 04:30:00,78.254,78.268,78.217,78.246,99630000.0
2007-04-05 04:31:00,78.236,78.238,78.232,78.238,79620000.0
2007-04-05 04:32:00,78.246,78.249,78.232,78.245,85700000.0
2007-04-05 04:33:00,78.269,78.289,78.265,78.265,87470000.0
2007-04-05 04:34:00,78.271,78.293,78.263,78.279,69050000.0
2007-04-05 04:35:00,78.293,78.306,78.293,78.3,95470000.0
2007-04-05 04:36:00,78.321,78.34,78.321,78.34,16370000.0
2007-04-05 04:37:00,78.311,78.326,78.306,78.326,70670000.0
2007-04-05 04:38:00,78.322,78.333,78.313,78.327,91640000.0
2007-04-05 04:39:00,78.334,78.334,78.324,78.324,4690000.0
2007-04-05 04:40:00,78.315,78.315,78.303,78.303,11300000.0
2007-04-05 04:41:00,78.289,78.291,78.286,78.288,141410000.0
2007-04-05 04:42:00,78.28,78.307,78.266,78.266,147360000.0
2007-04-05 04:43:00,78.272,78.285,78.271,78.271,128050000.0
2007-04-05 04:44:00,78.28,78.293,78.276,78.278,126540000.0
2007-04-05 04:45:00,78.278,78.302,78.274,78.302,94220000.0
2007-04-05 04:46:00,78.295,78.298,78.287,78.288,77410000.0
2007-04-05 04:47:00,78.283,78.291,78.282,78.287,90510000.0
2007-04-05 04:48:00,78.304,78.313,78.283,78.296,94300000.0
2007-04-05 04:50:00,78.293,78.306,78.293,78.299,91310000.0
2007-04-05 04:51:00,78.305,78.337,78.305,78.323,16080000.0
2007-04-05 04:52:00,78.309,78.309,78.309,78.309,2440000.0
2007-04-05 04:54:00,78.368,78.368,78.36,78.361,85630000.0
2007-04-05 04:56:00,78.32,78.322,78.317,78.32,105680000.0
2007-04-05 04:57:00,78.325,78.354,78.325,78.335,19270000.0
2007-04-05 05:00:00,78.358,78.358,78.351,78.352,85850000.0
2007-04-05 05:02:00,78.305,78.334,78.305,78.319,88390000.0
2007-04-05 05:03:00,78.336,78.346,78.33,78.331,20730000.0
2007-04-05 05:04:00,78.321,78.331,78.315,78.33,68850000.0
2007-04-05 05:05:00,78.337,78.337,78.323,78.337,94510000.0
2007-04-05 05:06:00,78.321,78.342,78.321,78.328,9430000.0
2007-04-05 05:07:00,78.326,78.326,78.312,78.312,72820000.0
2007-04-05 05:08:00,78.32,78.322,78.317,78.319,91550000.0
2007-04-05 05:09:00,78.346,78.346,78.317,78.317,12560000.0
2007-04-05 05:10:00,78.31,78.316,78.31,78.31,92800000.0
2007-04-05 05:12:00,78.348,78.348,78.341,78.341,82200000.0
2007-04-05 05:15:00,78.349,78.349,78.341,78.342,92820000.0
2007-04-05 05:16:00,78.324,78.333,78.321,78.321,17310000.0
2007-04-05 05:17:00,78.336,78.346,78.323,78.346,71100000.0
2007-04-05 05:18:00,78.334,78.36,78.334,78.342,86860000.0
2007-04-05 05:19:00,78.344,78.344,78.335,78.344,15100000.0
2007-04-05 05:20:00,78.334,78.337,78.323,78.335,79620000.0
2007-04-05 05:21:00,78.33,78.342,78.314,78.334,85980000.0
2007-04-05 05:22:00,78.314,78.334,78.314,78.326,84190000.0
2007-04-05 05:24:00,78.368,78.368,78.361,78.361,83120000.0
2007-04-05 05:25:00,78.317,78.326,78.311,78.326,13930000.0
2007-04-05 05:26:00,78.318,78.333,78.316,78.317,72250000.0
2007-04-05 05:27:00,78.33,78.363,78.319,78.32,77860000.0
2007-04-05 05:28:00,78.333,78.333,78.311,78.319,83630000.0
2007-04-05 05:29:00,78.31,78.332,78.31,78.325,61930000.0
2007-04-05 05:30:00,78.316,78.341,78.316,78.339,88430000.0
2007-04-05 05:31:00,78.324,78.327,78.322,78.322,7510000.0
2007-04-05 05:33:00,78.398,78.398,78.391,78.391,107400000.0
2007-04-05 05:36:00,78.373,78.373,78.373,78.373,6610000.0
2007-04-05 05:37:00,78.331,78.335,78.331,78.335,4360000.0
2007-04-05 05:38:00,78.334,78.345,78.334,78.339,107570000.0
2007-04-05 05:39:00,78.377,78.377,78.359,78.366,14260000.0
2007-04-05 05:40:00,78.355,78.355,78.351,78.351,4880000.0
2007-04-05 05:42:00,78.395,78.395,78.365,78.365,96450000.0
2007-04-05 05:43:00,78.347,78.347,78.343,78.345,13500000.0
2007-04-05 05:44:00,78.344,78.367,78.343,78.367,99200000.0
2007-04-05 05:45:00,78.345,78.363,78.345,78.363,8260000.0
2007-04-05 05:46:00,78.358,78.361,78.357,78.361,67060000.0
2007-04-05 05:47:00,78.355,78.38,78.355,78.377,93450000.0
2007-04-05 05:48:00,78.376,78.386,78.369,78.376,19460000.0
2007-04-05 05:49:00,78.366,78.366,78.355,78.36,17940000.0
2007-04-05 05:50:00,78.354,78.375,78.354,78.375,91570000.0
2007-04-05 05:51:00,78.365,78.384,78.365,78.379,15330000.0
2007-04-05 05:52:00,78.353,78.356,78.353,78.356,5820000.0
2007-04-05 05:53:00,78.352,78.358,78.351,78.358,100930000.0
2007-04-05 05:54:00,78.353,78.365,78.346,78.365,16040000.0
2007-04-05 05:57:00,78.373,78.373,78.373,78.373,1500000.0
2007-04-05 05:58:00,78.357,78.359,78.357,78.359,4690000.0
2007-04-05 05:59:00,78.34,78.365,78.339,78.339,70750000.0
2007-04-05 06:00:00,78.353,78.365,78.344,78.365,89910000.0
2007-04-05 06:01:00,78.362,78.364,78.344,78.344,16040000.0
2007-04-05 06:02:00,78.351,78.357,78.335,78.335,96880000.0
2007-04-05 06:03:00,78.369,78.369,78.339,78.339,13080000.0
2007-04-05 06:04:00,78.352,78.355,78.344,78.35,26070000.0
2007-04-05 06:05:00,78.36,78.363,78.342,78.35,95460000.0
2007-04-05 06:06:00,78.374,78.391,78.347,78.347,17020000.0
2007-04-05 06:07:00,78.351,78.364,78.345,78.364,71020000.0
2007-04-05 06:08:00,78.343,78.357,78.341,78.357,88990000.0
2007-04-05 06:09:00,78.365,78.38,78.365,78.367,17020000.0
2007-04-05 06:10:00,78.353,78.366,78.345,78.366,11910000.0
2007-04-05 06:11:00,78.341,78.361,78.341,78.357,93950000.0
2007-04-05 06:12:00,78.356,78.356,78.343,78.348,92890000.0
2007-04-05 06:13:00,78.332,78.353,78.332,78.332,67410000.0
2007-04-05 06:14:00,78.35,78.352,78.347,78.35,90480000.0
2007-04-05 06:15:00,78.337,78.366,78.336,78.362,20900000.0
2007-04-05 06:16:00,78.37,78.37,78.368,78.368,4360000.0
2007-04-05 06:18:00,78.368,78.386,78.368,78.374,9600000.0
2007-04-05 06:19:00,78.389,78.389,78.389,78.389,2440000.0
2007-04-05 06:20:00,78.362,78.37,78.36,78.368,93010000.0
2007-04-05 06:21:00,78.367,78.396,78.365,78.383,28740000.0
2007-04-05 06:22:00,78.366,78.38,78.366,78.38,6800000.0
2007-04-05 06:23:00,78.378,78.379,78.371,78.372,99480000.0
2007-04-05 06:24:00,78.411,78.411,78.395,78.395,6010000.0
2007-04-05 06:26:00,78.377,78.381,78.376,78.379,75460000.0
2007-04-05 06:27:00,78.427,78.428,78.416,78.417,77430000.0
2007-04-05 06:28:00,78.39,78.399,78.389,78.395,88220000.0
2007-04-05 06:29:00,78.381,78.389,78.381,78.389,65630000.0
2007-04-05 06:30:00,78.424,78.424,78.396,78.402,87370000.0
2007-04-05 06:31:00,78.387,78.394,78.387,78.394,7030000.0
2007-04-05 06:32:00,78.39,78.392,78.387,78.389,89750000.0
2007-04-05 06:33:00,78.403,78.411,78.393,78.397,18110000.0
2007-04-05 06:34:00,78.387,78.403,78.387,78.399,12140000.0
2007-04-05 06:35:00,78.412,78.424,78.405,78.412,90410000.0
2007-04-05 06:36:00,78.414,78.442,78.414,78.416,15620000.0
2007-04-05 06:37:00,78.401,78.414,78.401,78.414,90730000.0
2007-04-05 06:38:00,78.387,78.403,78.385,78.385,65800000.0
2007-04-05 06:39:00,78.424,78.424,78.375,78.375,86750000.0
2007-04-05 06:40:00,78.364,78.382,78.364,78.369,17210000.0
2007-04-05 06:41:00,78.361,78.373,78.359,78.369,84180000.0
2007-04-05 06:42:00,78.385,78.385,78.361,78.366,16750000.0
2007-04-05 06:43:00,78.354,78.365,78.346,78.365,14160000.0
2007-04-05 06:44:00,78.361,78.374,78.361,78.374,68430000.0
2007-04-05 06:45:00,78.366,78.408,78.366,78.39,85140000.0
2007-04-05 06:46:00,78.359,78.368,78.359,78.367,93120000.0
2007-04-05 06:47:00,78.369,78.383,78.354,78.354,68890000.0
2007-04-05 06:48:00,78.365,78.392,78.365,78.387,88030000.0
2007-04-05 06:49:00,78.365,78.365,78.361,78.361,4880000.0
2007-04-05 06:51:00,78.388,78.388,78.382,78.382,90190000.0
2007-04-05 06:52:00,78.352,78.357,78.352,78.357,10260000.0
2007-04-05 06:53:00,78.372,78.384,78.372,78.374,69220000.0
2007-04-05 06:54:00,78.379,78.379,78.371,78.378,86430000.0
2007-04-05 06:55:00,78.373,78.376,78.373,78.375,5820000.0
2007-04-05 06:56:00,78.37,78.379,78.37,78.375,126700000.0
2007-04-05 06:57:00,78.37,78.402,78.37,78.392,99570000.0
2007-04-05 06:58:00,78.366,78.378,78.35,78.353,75450000.0
2007-04-05 06:59:00,78.357,78.357,78.347,78.354,82780000.0
2007-04-05 07:00:00,78.365,78.365,78.345,78.351,91950000.0
2007-04-05 07:01:00,78.365,78.365,78.346,78.365,67200000.0
2007-04-05 07:02:00,78.359,78.367,78.344,78.367,92040000.0
2007-04-05 07:03:00,78.377,78.377,78.363,78.363,9990000.0
2007-04-05 07:05:00,78.378,78.388,78.366,78.387,93680000.0
2007-04-05 07:06:00,78.385,78.385,78.381,78.381,3980000.0
2007-04-05 07:08:00,78.362,78.368,78.361,78.368,88360000.0
2007-04-05 07:09:00,78.386,78.405,78.386,78.388,18560000.0
2007-04-05 07:10:00,78.375,78.38,78.367,78.373,13980000.0
2007-04-05 07:11:00,78.39,78.397,78.383,78.396,93560000.0
2007-04-05 07:12:00,78.374,78.386,78.367,78.377,18340000.0
2007-04-05 07:13:00,78.37,78.384,78.365,78.384,71430000.0
2007-04-05 07:14:00,78.379,78.38,78.373,78.378,84730000.0
2007-04-05 07:15:00,78.385,78.385,78.37,78.378,88270000.0
2007-04-05 07:16:00,78.373,78.394,78.373,78.394,66210000.0
2007-04-05 07:17:00,78.385,78.385,78.361,78.379,90620000.0
2007-04-05 07:18:00,78.361,78.361,78.351,78.357,14310000.0
2007-04-05 07:19:00,78.37,78.37,78.345,78.351,18250000.0
2007-04-05 07:20:00,78.342,78.367,78.342,78.367,64570000.0
2007-04-05 07:21:00,78.402,78.402,78.349,78.355,85950000.0
2007-04-05 07:22:00,78.354,78.359,78.345,78.359,25800000.0
2007-04-05 07:23:00,78.35,78.358,78.35,78.358,63740000.0
2007-04-05 07:24:00,78.351,78.375,78.345,78.37,90250000.0
2007-04-05 07:25:00,78.348,78.366,78.341,78.366,19230000.0
2007-04-05 07:26:00,78.342,78.357,78.341,78.35,89660000.0
2007-04-05 07:27:00,78.339,78.346,78.317,78.318,18850000.0
2007-04-05 07:28:00,78.312,78.333,78.312,78.329,71390000.0
2007-04-05 07:29:00,78.305,78.335,78.305,78.335,91480000.0
2007-04-05 07:30:00,78.356,78.356,78.347,78.352,8150000.0
2007-04-05 07:31:00,78.318,78.329,78.316,78.316,12330000.0
2007-04-05 07:32:00,78.312,78.312,78.288,78.306,171470000.0
2007-04-05 07:33:00,78.332,78.341,78.323,78.338,107800000.0
2007-04-05 07:34:00,78.314,78.333,78.313,78.331,117810000.0
2007-04-05 07:35:00,78.323,78.327,78.315,78.327,134780000.0
2007-04-05 07:36:00,78.372,78.372,78.325,78.325,91140000.0
2007-04-05 07:37:00,78.324,78.327,78.318,78.324,124000000.0
2007-04-05 07:39:00,78.347,78.37,78.331,78.337,63100000.0
2007-04-05 07:40:00,78.348,78.359,78.343,78.357,98770000.0
2007-04-05 07:41:00,78.368,78.383,78.363,78.37,77680000.0
2007-04-05 07:42:00,78.369,78.408,78.366,78.38,150060000.0
2007-04-05 07:43:00,78.376,78.393,78.376,78.385,162130000.0
2007-04-05 07:44:00,78.376,78.376,78.351,78.351,123110000.0
2007-04-05 07:45:00,78.364,78.407,78.364,78.38,139000000.0
2007-04-05 07:46:00,78.402,78.421,78.39,78.399,141620000.0
2007-04-05 07:47:00,78.415,78.419,78.394,78.408,123140000.0
2007-04-05 07:48:00,78.425,78.428,78.395,78.4,115390000.0
2007-04-05 07:49:00,78.386,78.401,78.38,78.38,92530000.0
2007-04-05 07:50:00,78.368,78.395,78.368,78.384,73080000.0
2007-04-05 07:51:00,78.386,78.435,78.386,78.403,82420000.0
2007-04-05 07:52:00,78.406,78.407,78.4,78.406,92860000.0
2007-04-05 07:53:00,78.398,78.401,78.397,78.401,61460000.0
2007-04-05 07:54:00,78.42,78.429,78.402,78.409,88490000.0
2007-04-05 07:55:00,78.394,78.394,78.382,78.386,17880000.0
2007-04-05 07:56:00,78.406,78.406,78.378,78.382,85190000.0
2007-04-05 07:57:00,78.388,78.428,78.382,78.414,19140000.0
2007-04-05 07:58:00,78.397,78.416,78.391,78.416,13310000.0
2007-04-05 07:59:00,78.388,78.401,78.372,78.372,88410000.0
2007-04-05 08:00:00,78.369,78.395,78.365,78.38,22520000.0
2007-04-05 08:01:00,78.384,78.385,78.378,78.378,16030000.0
2007-04-05 08:02:00,78.387,78.387,78.365,78.373,84310000.0
2007-04-05 08:03:00,78.404,78.404,78.402,78.402,4510000.0
2007-04-05 08:05:00,78.382,78.397,78.382,78.397,68830000.0
2007-04-05 08:06:00,78.385,78.414,78.385,78.407,82630000.0
2007-04-05 08:07:00,78.402,78.41,78.398,78.4,20400000.0
2007-04-05 08:09:00,78.426,78.426,78.4,78.4,85360000.0
2007-04-05 08:10:00,78.378,78.387,78.371,78.387,58860000.0
2007-04-05 08:12:00,78.426,78.426,78.42,78.42,6200000.0
2007-04-05 08:13:00,78.379,78.393,78.379,78.389,90690000.0
2007-04-05 08:14:00,78.379,78.389,78.379,78.389,65280000.0
2007-04-05 08:15:00,78.428,78.428,78.411,78.411,82030000.0
2007-04-05 08:16:00,78.398,78.398,78.398,78.398,2480000.0
2007-04-05 08:18:00,78.436,78.436,78.429,78.429,10450000.0
2007-04-05 08:19:00,78.381,78.387,78.381,78.387,10220000.0
2007-04-05 08:20:00,78.395,78.395,78.372,78.372,89530000.0
2007-04-05 08:21:00,78.401,78.401,78.378,78.378,8490000.0
2007-04-05 08:22:00,78.365,78.366,78.365,78.366,7550000.0
2007-04-05 08:23:00,78.395,78.395,78.384,78.384,70400000.0
2007-04-05 08:24:00,78.425,78.425,78.386,78.392,86230000.0
2007-04-05 08:25:00,78.383,78.386,78.383,78.385,12180000.0
2007-04-05 08:26:00,78.389,78.389,78.381,78.382,95930000.0
2007-04-05 08:27:00,78.428,78.428,78.387,78.387,10740000.0
2007-04-05 08:29:00,78.368,78.376,78.368,78.376,65150000.0
2007-04-05 08:30:00,78.413,78.413,78.373,78.373,81750000.0
2007-04-05 08:31:00,78.368,78.389,78.368,78.389,6570000.0
2007-04-05 08:33:00,78.383,78.383,78.374,78.374,5260000.0
2007-04-05 08:34:00,78.363,78.363,78.357,78.357,16000000.0
2007-04-05 08:35:00,78.353,78.358,78.35,78.352,92700000.0
2007-04-05 08:36:00,78.376,78.376,78.359,78.359,5070000.0
2007-04-05 08:37:00,78.348,78.358,78.347,78.347,76340000.0
2007-04-05 08:38:00,78.348,78.363,78.339,78.363,84160000.0
2007-04-05 08:39:00,78.394,78.394,78.374,78.388,97180000.0
2007-04-05 08:40:00,78.359,78.369,78.359,78.368,78210000.0
2007-04-05 08:42:00,78.388,78.388,78.36,78.36,5110000.0
2007-04-05 08:43:00,78.366,78.377,78.366,78.37,12760000.0
2007-04-05 08:44:00,78.368,78.381,78.353,78.368,90170000.0
2007-04-05 08:45:00,78.37,78.39,78.37,78.388,15660000.0
2007-04-05 08:46:00,78.363,78.374,78.363,78.374,3610000.0
2007-04-05 08:47:00,78.4,78.402,78.397,78.4,89650000.0
2007-04-05 08:48:00,78.385,78.397,78.378,78.39,19970000.0
2007-04-05 08:49:00,78.41,78.419,78.397,78.407,19920000.0
2007-04-05 08:50:00,78.405,78.425,78.405,78.425,91930000.0
2007-04-05 08:51:00,78.426,78.428,78.381,78.381,12660000.0
2007-04-05 08:52:00,78.38,78.395,78.373,78.395,72120000.0
2007-04-05 08:53:00,78.388,78.389,78.381,78.381,90210000.0
2007-04-05 08:54:00,78.41,78.418,78.399,78.403,18520000.0
2007-04-05 08:55:00,78.415,78.425,78.404,78.41,130100000.0
2007-04-05 08:56:00,78.423,78.432,78.412,78.418,142780000.0
2007-04-05 08:57:00,78.428,78.449,78.405,78.405,148470000.0
2007-04-05 08:58:00,78.418,78.42,78.414,78.416,138260000.0
2007-04-05 08:59:00,78.393,78.422,78.393,78.422,124430000.0
2007-04-05 09:00:00,78.4,78.431,78.4,78.423,98710000.0
2007-04-05 09:03:00,78.407,78.422,78.4,78.408,88070000.0
2007-04-05 09:04:00,78.399,78.421,78.393,78.404,69310000.0
2007-04-05 09:05:00,78.385,78.414,78.385,78.414,90550000.0
2007-04-05 09:06:00,78.398,78.413,78.391,78.391,11950000.0
2007-04-05 09:07:00,78.401,78.408,78.401,78.408,4690000.0
2007-04-05 09:08:00,78.39,78.405,78.384,78.405,69590000.0
2007-04-05 09:09:00,78.436,78.436,78.403,78.403,90210000.0
2007-04-05 09:10:00,78.393,78.414,78.393,78.414,11950000.0
2007-04-05 09:11:00,78.394,78.415,78.394,78.394,89900000.0
2007-04-05 09:12:00,78.406,78.414,78.393,78.401,24380000.0
2007-04-05 09:13:00,78.386,78.401,78.386,78.392,20870000.0
2007-04-05 09:14:00,78.397,78.397,78.381,78.381,94570000.0
2007-04-05 09:15:00,78.407,78.407,78.398,78.398,3380000.0
2007-04-05 09:16:00,78.396,78.398,78.392,78.397,149190000.0
2007-04-05 09:17:00,78.371,78.392,78.371,78.377,126440000.0
2007-04-05 09:18:00,78.424,78.424,78.38,78.38,119610000.0
2007-04-05 09:19:00,78.388,78.4,78.381,78.393,96850000.0
2007-04-05 09:20:00,78.402,78.409,78.379,78.379,77140000.0
2007-04-05 09:21:00,78.394,78.409,78.382,78.386,77990000.0
2007-04-05 09:23:00,78.378,78.384,78.372,78.38,67850000.0
2007-04-05 09:24:00,78.406,78.406,78.375,78.375,99440000.0
2007-04-05 09:25:00,78.383,78.389,78.378,78.389,20820000.0
2007-04-05 09:26:00,78.377,78.383,78.355,78.355,90900000.0
2007-04-05 09:27:00,78.355,78.385,78.355,78.373,15620000.0
2007-04-05 09:28:00,78.359,78.387,78.359,78.386,91090000.0
2007-04-05 09:29:00,78.379,78.396,78.374,78.396,69060000.0
2007-04-05 09:30:00,78.425,78.425,78.363,78.375,93840000.0
2007-04-05 09:31:00,78.351,78.357,78.351,78.351,17960000.0
2007-04-05 09:32:00,78.352,78.365,78.352,78.361,88820000.0
2007-04-05 09:33:00,78.399,78.399,78.35,78.35,12370000.0
2007-04-05 09:34:00,78.329,78.335,78.321,78.321,17960000.0
2007-04-05 09:35:00,78.333,78.344,78.325,78.344,89470000.0
2007-04-05 09:36:00,78.367,78.367,78.351,78.356,12660000.0
2007-04-05 09:37:00,78.342,78.344,78.342,78.344,4690000.0
2007-04-05 09:38:00,78.331,78.345,78.331,78.338,71890000.0
2007-04-05 09:39:00,78.366,78.366,78.338,78.342,89560000.0
2007-04-05 09:40:00,78.331,78.335,78.331,78.333,11160000.0
2007-04-05 09:42:00,78.371,78.371,78.326,78.334,88550000.0
2007-04-05 09:43:00,78.32,78.327,78.32,78.327,9800000.0
2007-04-05 09:44:00,78.318,78.324,78.314,78.314,73520000.0
2007-04-05 09:45:00,78.356,78.356,78.318,78.338,96340000.0
2007-04-05 09:46:00,78.324,78.324,78.324,78.324,1920000.0
2007-04-05 09:47:00,78.32,78.324,78.302,78.309,93800000.0
2007-04-05 09:48:00,78.314,78.344,78.314,78.341,14200000.0
2007-04-05 09:49:00,78.331,78.333,78.323,78.33,20860000.0
2007-04-05 09:50:00,78.319,78.326,78.319,78.319,66410000.0
2007-04-05 09:51:00,78.346,78.346,78.318,78.337,95010000.0
2007-04-05 09:52:00,78.337,78.337,78.33,78.33,7510000.0
2007-04-05 09:53:00,78.339,78.348,78.339,78.347,64390000.0
2007-04-05 09:54:00,78.386,78.386,78.339,78.346,89100000.0
2007-04-05 09:55:00,78.321,78.326,78.317,78.317,13410000.0
2007-04-05 09:56:00,78.327,78.332,78.311,78.325,80100000.0
2007-04-05 09:57:00,78.343,78.367,78.343,78.365,89870000.0
2007-04-05 09:58:00,78.338,78.342,78.332,78.337,89940000.0
2007-04-05 09:59:00,78.349,78.362,78.343,78.36,63740000.0
2007-04-05 10:00:00,78.377,78.385,78.365,78.369,90840000.0
2007-04-05 10:01:00,78.356,78.369,78.339,78.34,17830000.0
2007-04-05 10:02:00,78.354,78.368,78.354,78.36,87410000.0
2007-04-05 10:03:00,78.359,78.378,78.359,78.361,15850000.0
2007-04-05 10:05:00,78.378,78.381,78.377,78.378,70580000.0
2007-04-05 10:06:00,78.37,78.392,78.36,78.363,95300000.0
2007-04-05 10:07:00,78.349,78.349,78.349,78.349,4320000.0
2007-04-05 10:08:00,78.363,78.363,78.352,78.358,72110000.0
2007-04-05 10:09:00,78.375,78.403,78.366,78.366,156160000.0
2007-04-05 10:10:00,78.381,78.389,78.372,78.377,172330000.0
2007-04-05 10:11:00,78.392,78.418,78.389,78.396,125650000.0
2007-04-05 10:12:00,78.405,78.429,78.394,78.418,131710000.0
2007-04-05 10:13:00,78.41,78.422,78.402,78.418,145540000.0
2007-04-05 10:14:00,78.41,78.426,78.405,78.426,130960000.0
2007-04-05 10:15:00,78.404,78.44,78.404,78.421,123610000.0
2007-04-05 10:16:00,78.406,78.41,78.406,78.406,91420000.0
2007-04-05 10:17:00,78.399,78.413,78.394,78.396,71010000.0
2007-04-05 10:18:00,78.393,78.422,78.381,78.381,79960000.0
2007-04-05 10:19:00,78.39,78.401,78.385,78.398,101920000.0
2007-04-05 10:20:00,78.401,78.42,78.401,78.418,63760000.0
2007-04-05 10:21:00,78.463,78.463,78.419,78.423,96430000.0
2007-04-05 10:22:00,78.435,78.435,78.424,78.424,5530000.0
2007-04-05 10:23:00,78.428,78.434,78.419,78.42,90160000.0
2007-04-05 10:24:00,78.407,78.428,78.404,78.421,23630000.0
2007-04-05 10:25:00,78.411,78.426,78.411,78.426,65860000.0
2007-04-05 10:26:00,78.403,78.417,78.403,78.417,91590000.0
2007-04-05 10:27:00,78.445,78.445,78.438,78.438,7510000.0
2007-04-05 10:30:00,78.42,78.438,78.412,78.425,17540000.0
2007-04-05 10:31:00,78.401,78.414,78.401,78.414,7780000.0
2007-04-05 10:32:00,78.414,78.427,78.413,78.427,90180000.0
2007-04-05 10:33:00,78.424,78.435,78.418,78.418,11680000.0
2007-04-05 10:34:00,78.401,78.413,78.401,78.409,65610000.0
2007-04-05 10:35:00,78.411,78.425,78.405,78.425,90910000.0
2007-04-05 10:36:00,78.408,78.425,78.403,78.403,13410000.0
2007-04-05 10:37:00,78.406,78.411,78.4,78.402,76140000.0
2007-04-05 10:38:00,78.392,78.413,78.392,78.413,81140000.0
2007-04-05 10:39:00,78.406,78.42,78.396,78.417,90950000.0
2007-04-05 10:40:00,78.389,78.399,78.389,78.399,70180000.0
2007-04-05 10:42:00,78.425,78.425,78.42,78.42,7700000.0
2007-04-05 10:43:00,78.397,78.404,78.392,78.395,161520000.0
2007-04-05 10:44:00,78.381,78.387,78.381,78.387,106490000.0
2007-04-05 10:45:00,78.401,78.401,78.359,78.363,119410000.0
2007-04-05 10:47:00,78.371,78.383,78.364,78.383,90400000.0
2007-04-05 10:48:00,78.383,78.426,78.369,78.369,123450000.0
2007-04-05 10:49:00,78.362,78.4,78.362,78.377,64490000.0
2007-04-05 10:50:00,78.371,78.385,78.371,78.371,59880000.0
2007-04-05 10:51:00,78.402,78.402,78.373,78.373,103270000.0
2007-04-05 10:52:00,78.381,78.393,78.381,78.388,71720000.0
2007-04-05 10:53:00,78.368,78.372,78.355,78.355,152120000.0
2007-04-05 10:54:00,78.366,78.39,78.366,78.371,164580000.0
2007-04-05 10:56:00,78.351,78.351,78.347,78.349,129470000.0
2007-04-05 10:57:00,78.378,78.378,78.353,78.353,141850000.0
2007-04-05 10:58:00,78.358,78.362,78.352,78.361,120310000.0
2007-04-05 11:00:00,78.391,78.391,78.361,78.371,84770000.0
2007-04-05 11:01:00,78.383,78.383,78.364,78.376,63860000.0
2007-04-05 11:03:00,78.381,78.401,78.376,78.378,85990000.0
2007-04-05 11:04:00,78.388,78.397,78.373,78.397,63930000.0
2007-04-05 11:05:00,78.384,78.397,78.384,78.397,90990000.0
2007-04-05 11:06:00,78.376,78.389,78.374,78.381,18330000.0
2007-04-05 11:07:00,78.382,78.394,78.382,78.389,71410000.0
2007-04-05 11:08:00,78.391,78.398,78.39,78.398,92070000.0
2007-04-05 11:09:00,78.406,78.418,78.406,78.408,10930000.0
2007-04-05 11:10:00,78.408,78.408,78.407,78.407,4360000.0
2007-04-05 11:11:00,78.398,78.404,78.394,78.4,68130000.0
2007-04-05 11:12:00,78.427,78.427,78.393,78.393,83710000.0
2007-04-05 11:14:00,78.398,78.4,78.394,78.396,124450000.0
2007-04-05 11:15:00,78.426,78.426,78.405,78.409,135410000.0
2007-04-05 11:16:00,78.417,78.425,78.413,78.425,152420000.0
2007-04-05 11:17:00,78.415,78.423,78.402,78.414,128050000.0
2007-04-05 11:18:00,78.393,78.423,78.393,78.413,117880000.0
2007-04-05 11:19:00,78.404,78.413,78.389,78.389,93880000.0
2007-04-05 11:20:00,78.393,78.409,78.348,78.348,78190000.0
2007-04-05 11:21:00,78.327,78.367,78.308,78.336,82560000.0
2007-04-05 11:22:00,78.336,78.345,78.315,78.345,95850000.0
2007-04-05 11:23:00,78.353,78.391,78.353,78.385,71230000.0
2007-04-05 11:24:00,78.386,78.432,78.386,78.395,87520000.0
2007-04-05 11:25:00,78.372,78.38,78.368,78.368,24440000.0
2007-04-05 11:26:00,78.366,78.387,78.356,78.378,74160000.0
2007-04-05 11:27:00,78.393,78.415,78.388,78.39,87820000.0
2007-04-05 11:28:00,78.374,78.384,78.374,78.384,11340000.0
2007-04-05 11:29:00,78.362,78.375,78.362,78.371,149840000.0
2007-04-05 11:30:00,78.384,78.406,78.363,78.363,154390000.0
2007-04-05 11:31:00,78.368,78.384,78.364,78.384,123510000.0
2007-04-05 11:32:00,78.362,78.381,78.362,78.37,136710000.0
2007-04-05 11:33:00,78.353,78.375,78.35,78.35,144860000.0
2007-04-05 11:34:00,78.357,78.36,78.354,78.356,127110000.0
2007-04-05 11:35:00,78.348,78.35,78.346,78.347,124600000.0
2007-04-05 11:36:00,78.357,78.412,78.354,78.354,90670000.0
2007-04-05 11:37:00,78.357,78.374,78.351,78.351,81300000.0
2007-04-05 11:38:00,78.356,78.356,78.348,78.349,81720000.0
2007-04-05 11:39:00,78.394,78.394,78.353,78.36,89890000.0
2007-04-05 11:40:00,78.353,78.385,78.353,78.385,63830000.0
2007-04-05 11:41:00,78.378,78.378,78.371,78.371,89120000.0
2007-04-05 11:42:00,78.417,78.417,78.359,78.359,6200000.0
2007-04-05 11:43:00,78.362,78.38,78.354,78.354,16460000.0
2007-04-05 11:44:00,78.352,78.356,78.345,78.356,135230000.0
2007-04-05 11:45:00,78.349,78.369,78.342,78.342,95360000.0
2007-04-05 11:46:00,78.345,78.349,78.337,78.343,124530000.0
2007-04-05 11:47:00,78.348,78.363,78.342,78.356,65880000.0
2007-04-05 11:48:00,78.386,78.386,78.361,78.361,63330000.0
2007-04-05 11:49:00,78.363,78.363,78.351,78.351,101170000.0
2007-04-05 11:51:00,78.393,78.393,78.341,78.343,146570000.0
2007-04-05 11:52:00,78.353,78.359,78.35,78.351,154960000.0
2007-04-05 11:53:00,78.357,78.357,78.339,78.34,127730000.0
2007-04-05 11:54:00,78.366,78.366,78.333,78.341,143140000.0
2007-04-05 11:55:00,78.328,78.335,78.322,78.327,143720000.0
2007-04-05 11:56:00,78.317,78.333,78.31,78.316,132910000.0
2007-04-05 11:57:00,78.325,78.336,78.303,78.311,117290000.0
2007-04-05 11:58:00,78.301,78.321,78.301,78.321,92210000.0
2007-04-05 11:59:00,78.335,78.336,78.324,78.327,72350000.0
2007-04-05 12:00:00,78.356,78.356,78.346,78.347,75300000.0
2007-04-05 12:01:00,78.336,78.337,78.33,78.336,92240000.0
2007-04-05 12:02:00,78.335,78.363,78.335,78.357,62100000.0
2007-04-05 12:03:00,78.394,78.394,78.365,78.394,88700000.0
2007-04-05 12:04:00,78.399,78.399,78.372,78.372,9390000.0
2007-04-05 12:05:00,78.379,78.385,78.372,78.385,111360000.0
2007-04-05 12:06:00,78.384,78.405,78.373,78.393,120050000.0
2007-04-05 12:07:00,78.384,78.394,78.381,78.382,134670000.0
2007-04-05 12:08:00,78.36,78.374,78.347,78.35,90220000.0
2007-04-05 12:09:00,78.347,78.369,78.345,78.363,109320000.0
2007-04-05 12:10:00,78.375,78.393,78.361,78.377,66040000.0
2007-04-05 12:11:00,78.362,78.377,78.362,78.368,55620000.0
2007-04-05 12:12:00,78.394,78.394,78.362,78.379,102060000.0
2007-04-05 12:13:00,78.362,78.385,78.362,78.385,79030000.0
2007-04-05 12:14:00,78.378,78.382,78.373,78.373,146310000.0
2007-04-05 12:15:00,78.4,78.404,78.38,78.38,157220000.0
2007-04-05 12:16:00,78.361,78.382,78.361,78.374,132500000.0
2007-04-05 12:17:00,78.365,78.384,78.365,78.378,137250000.0
2007-04-05 12:18:00,78.423,78.423,78.366,78.371,149240000.0
2007-04-05 12:19:00,78.387,78.39,78.384,78.385,126250000.0
2007-04-05 12:20:00,78.38,78.387,78.38,78.385,113210000.0
2007-04-05 12:21:00,78.409,78.409,78.371,78.371,93280000.0
2007-04-05 12:22:00,78.38,78.391,78.374,78.387,74650000.0
2007-04-05 12:23:00,78.387,78.387,78.374,78.385,82430000.0
2007-04-05 12:24:00,78.419,78.419,78.379,78.381,90610000.0
2007-04-05 12:25:00,78.369,78.377,78.368,78.377,68080000.0
2007-04-05 12:26:00,78.393,78.398,78.391,78.398,92970000.0
2007-04-05 12:27:00,78.41,78.41,78.394,78.4,14870000.0
2007-04-05 12:30:00,78.426,78.427,78.416,78.416,127480000.0
2007-04-05 12:33:00,78.387,78.411,78.387,78.411,88350000.0
2007-04-05 12:34:00,78.402,78.421,78.402,78.416,98010000.0
2007-04-05 12:35:00,78.433,78.434,78.413,78.434,69460000.0
2007-04-05 12:36:00,78.432,78.445,78.432,78.44,89310000.0
2007-04-05 12:38:00,78.433,78.436,78.429,78.43,66120000.0
2007-04-05 12:39:00,78.42,78.454,78.42,78.423,64520000.0
2007-04-05 12:40:00,78.424,78.424,78.41,78.42,111920000.0
2007-04-05 12:42:00,78.413,78.466,78.409,78.409,154250000.0
2007-04-05 12:43:00,78.413,78.42,78.409,78.41,162630000.0
2007-04-05 12:44:00,78.416,78.417,78.408,78.414,122940000.0
2007-04-05 12:45:00,78.448,78.448,78.44,78.441,138740000.0
2007-04-05 12:46:00,78.423,78.423,78.41,78.41,147610000.0
2007-04-05 12:47:00,78.418,78.429,78.417,78.417,136450000.0
2007-04-05 12:48:00,78.446,78.446,78.424,78.428,121870000.0
2007-04-05 12:49:00,78.434,78.437,78.427,78.427,91330000.0
2007-04-05 12:50:00,78.419,78.437,78.419,78.433,76220000.0
2007-04-05 12:51:00,78.476,78.476,78.466,78.468,75600000.0
2007-04-05 12:52:00,78.424,78.424,78.413,78.418,94290000.0
2007-04-05 12:53:00,78.416,78.424,78.414,78.423,69690000.0
2007-04-05 12:54:00,78.419,78.479,78.419,78.424,90220000.0
2007-04-05 12:55:00,78.4,78.404,78.4,78.404,4170000.0
2007-04-05 12:56:00,78.401,78.414,78.4,78.408,129810000.0
2007-04-05 12:57:00,78.404,78.43,78.404,78.405,141960000.0
2007-04-05 12:58:00,78.41,78.425,78.41,78.419,143890000.0
2007-04-05 12:59:00,78.425,78.427,78.415,78.416,134630000.0
2007-04-05 13:00:00,78.438,78.438,78.371,78.372,129790000.0
2007-04-05 13:01:00,78.374,78.381,78.36,78.36,100570000.0
2007-04-05 13:02:00,78.362,78.362,78.342,78.355,81420000.0
2007-04-05 13:03:00,78.353,78.391,78.346,78.391,86230000.0
2007-04-05 13:04:00,78.369,78.39,78.367,78.377,91890000.0
2007-04-05 13:05:00,78.375,78.387,78.371,78.387,67630000.0
2007-04-05 13:06:00,78.394,78.415,78.382,78.415,96010000.0
2007-04-05 13:07:00,78.402,78.402,78.387,78.387,10890000.0
2007-04-05 13:08:00,78.381,78.388,78.379,78.379,121900000.0
2007-04-05 13:09:00,78.389,78.432,78.385,78.399,96550000.0
2007-04-05 13:10:00,78.389,78.4,78.389,78.395,73510000.0
2007-04-05 13:11:00,78.386,78.401,78.379,78.386,82180000.0
2007-04-05 13:12:00,78.398,78.41,78.379,78.394,92230000.0
2007-04-05 13:13:00,78.387,78.389,78.379,78.389,66700000.0
2007-04-05 13:14:00,78.398,78.398,78.382,78.382,87880000.0
2007-04-05 13:15:00,78.407,78.407,78.385,78.387,16370000.0
2007-04-05 13:16:00,78.379,78.395,78.379,78.388,98350000.0
2007-04-05 13:17:00,78.367,78.385,78.362,78.374,77720000.0
2007-04-05 13:18:00,78.413,78.413,78.382,78.397,82900000.0
2007-04-05 13:19:00,78.4,78.411,78.4,78.406,95860000.0
2007-04-05 13:20:00,78.394,78.394,78.38,78.39,69890000.0
2007-04-05 13:21:00,78.413,78.413,78.386,78.407,90130000.0
2007-04-05 13:22:00,78.395,78.412,78.395,78.408,13600000.0
2007-04-05 13:23:00,78.405,78.425,78.405,78.425,93640000.0
2007-04-05 13:24:00,78.444,78.444,78.433,78.433,4170000.0
2007-04-05 13:25:00,78.426,78.428,78.42,78.428,14160000.0
2007-04-05 13:26:00,78.435,78.435,78.422,78.427,118450000.0
2007-04-05 13:27:00,78.439,78.439,78.404,78.404,94910000.0
2007-04-05 13:28:00,78.412,78.416,78.401,78.401,73930000.0
2007-04-05 13:29:00,78.408,78.411,78.4,78.405,80810000.0
2007-04-05 13:30:00,78.401,78.429,78.401,78.423,89230000.0
2007-04-05 13:31:00,78.401,78.422,78.401,78.412,63460000.0
2007-04-05 13:32:00,78.426,78.426,78.405,78.412,89210000.0
2007-04-05 13:33:00,78.406,78.435,78.406,78.435,11300000.0
2007-04-05 13:34:00,78.416,78.416,78.41,78.416,15770000.0
2007-04-05 13:36:00,78.42,78.425,78.404,78.404,86250000.0
2007-04-05 13:37:00,78.413,78.42,78.403,78.407,17840000.0
2007-04-05 13:38:00,78.414,78.424,78.403,78.417,75880000.0
2007-04-05 13:39:00,78.413,78.436,78.406,78.411,77220000.0
2007-04-05 13:40:00,78.424,78.424,78.407,78.418,81290000.0
2007-04-05 13:41:00,78.411,78.425,78.404,78.413,65180000.0
2007-04-05 13:42:00,78.443,78.443,78.409,78.421,84020000.0
2007-04-05 13:43:00,78.413,78.413,78.413,78.413,4130000.0
2007-04-05 13:44:00,78.401,78.414,78.401,78.414,75910000.0
2007-04-05 13:45:00,78.442,78.442,78.421,78.421,86150000.0
2007-04-05 13:46:00,78.409,78.418,78.409,78.418,62900000.0
2007-04-05 13:47:00,78.41,78.416,78.404,78.416,83470000.0
2007-04-05 13:48:00,78.443,78.443,78.419,78.42,15060000.0
2007-04-05 13:49:00,78.4,78.407,78.4,78.407,57990000.0
2007-04-05 13:50:00,78.411,78.417,78.409,78.416,114990000.0
2007-04-05 13:51:00,78.443,78.443,78.397,78.406,88350000.0
2007-04-05 13:52:00,78.408,78.418,78.4,78.4,105730000.0
2007-04-05 13:53:00,78.405,78.405,78.391,78.391,107270000.0
2007-04-05 13:54:00,78.426,78.426,78.406,78.418,128920000.0
2007-04-05 13:55:00,78.418,78.423,78.412,78.417,119650000.0
2007-04-05 13:56:00,78.419,78.428,78.418,78.42,136820000.0
2007-04-05 13:57:00,78.428,78.448,78.423,78.441,142130000.0
2007-04-05 13:58:00,78.427,78.427,78.418,78.426,106610000.0
2007-04-05 13:59:00,78.421,78.442,78.421,78.429,91540000.0
2007-04-05 14:00:00,78.436,78.461,78.436,78.45,162610000.0
2007-04-05 14:01:00,78.452,78.452,78.421,78.421,114680000.0
2007-04-05 14:02:00,78.428,78.435,78.423,78.428,62400000.0
2007-04-05 14:03:00,78.445,78.448,78.416,78.419,112960000.0
2007-04-05 14:04:00,78.412,78.425,78.412,78.425,152760000.0
2007-04-05 14:05:00,78.417,78.426,78.417,78.425,164840000.0
2007-04-05 14:06:00,78.454,78.454,78.431,78.431,107920000.0
2007-04-05 14:07:00,78.436,78.436,78.418,78.423,112330000.0
2007-04-05 14:08:00,78.435,78.444,78.429,78.433,137780000.0
2007-04-05 14:09:00,78.464,78.464,78.431,78.445,87150000.0
2007-04-05 14:10:00,78.445,78.454,78.441,78.446,105740000.0
2007-04-05 14:11:00,78.465,78.468,78.464,78.468,60770000.0
2007-04-05 14:12:00,78.493,78.493,78.451,78.463,59900000.0
2007-04-05 14:13:00,78.458,78.464,78.451,78.46,89980000.0
2007-04-05 14:14:00,78.467,78.467,78.459,78.459,69820000.0
2007-04-05 14:15:00,78.456,78.487,78.456,78.458,150680000.0
2007-04-05 14:16:00,78.445,78.462,78.445,78.458,151730000.0
2007-04-05 14:17:00,78.45,78.463,78.45,78.462,117480000.0
2007-04-05 14:18:00,78.462,78.49,78.454,78.454,126660000.0
2007-04-05 14:19:00,78.458,78.458,78.45,78.456,147980000.0
2007-04-05 14:20:00,78.451,78.464,78.451,78.455,126320000.0
2007-04-05 14:21:00,78.468,78.487,78.454,78.467,114110000.0
2007-04-05 14:22:00,78.46,78.465,78.46,78.465,91820000.0
2007-04-05 14:23:00,78.458,78.463,78.454,78.463,75160000.0
2007-04-05 14:24:00,78.492,78.492,78.463,78.485,81030000.0
2007-04-05 14:25:00,78.471,78.485,78.471,78.485,85900000.0
2007-04-05 14:26:00,78.492,78.492,78.455,78.461,64450000.0
2007-04-05 14:27:00,78.456,78.481,78.456,78.479,87480000.0
2007-04-05 14:28:00,78.485,78.485,78.473,78.482,16570000.0
2007-04-05 14:29:00,78.479,78.493,78.474,78.49,65120000.0
2007-04-05 14:30:00,78.489,78.524,78.489,78.524,85100000.0
2007-04-05 14:31:00,78.522,78.526,78.52,78.52,11120000.0
2007-04-05 14:32:00,78.525,78.525,78.495,78.501,82400000.0
2007-04-05 14:33:00,78.527,78.527,78.498,78.507,9280000.0
2007-04-05 14:34:00,78.5,78.503,78.493,78.493,64440000.0
2007-04-05 14:35:00,78.495,78.495,78.475,78.48,83340000.0
2007-04-05 14:36:00,78.498,78.498,78.478,78.478,15930000.0
2007-04-05 14:37:00,78.489,78.489,78.489,78.489,2440000.0
2007-04-05 14:38:00,78.472,78.488,78.472,78.487,62070000.0
2007-04-05 14:39:00,78.467,78.474,78.444,78.444,83680000.0
2007-04-05 14:40:00,78.446,78.446,78.435,78.437,15820000.0
2007-04-05 14:41:00,78.433,78.451,78.433,78.448,58170000.0
2007-04-05 14:42:00,78.439,78.46,78.435,78.448,96160000.0
2007-04-05 14:45:00,78.483,78.489,78.48,78.481,169260000.0
2007-04-05 14:46:00,78.44,78.445,78.438,78.438,133270000.0
2007-04-05 14:48:00,78.434,78.462,78.434,78.458,156870000.0
2007-04-05 14:49:00,78.445,78.446,78.439,78.444,127320000.0
2007-04-05 14:50:00,78.437,78.444,78.43,78.43,131030000.0
2007-04-05 14:51:00,78.436,78.449,78.41,78.41,94150000.0
2007-04-05 14:52:00,78.419,78.424,78.412,78.412,77230000.0
2007-04-05 14:53:00,78.413,78.414,78.392,78.397,81370000.0
2007-04-05 14:54:00,78.447,78.447,78.398,78.423,92850000.0
2007-04-05 14:55:00,78.392,78.404,78.392,78.401,65920000.0
2007-04-05 14:56:00,78.41,78.412,78.407,78.409,90480000.0
2007-04-05 14:57:00,78.401,78.403,78.381,78.381,9800000.0
2007-04-05 14:58:00,78.385,78.385,78.378,78.384,18480000.0
2007-04-05 14:59:00,78.405,78.428,78.405,78.419,91750000.0
2007-04-05 15:00:00,78.437,78.441,78.421,78.421,15700000.0
2007-04-05 15:01:00,78.425,78.426,78.421,78.421,93720000.0
2007-04-05 15:02:00,78.4,78.408,78.4,78.408,65870000.0
2007-04-05 15:03:00,78.419,78.436,78.403,78.403,94250000.0
2007-04-05 15:04:00,78.39,78.395,78.382,78.384,16890000.0
2007-04-05 15:05:00,78.382,78.389,78.38,78.387,90490000.0
2007-04-05 15:06:00,78.417,78.417,78.368,78.369,14120000.0
2007-04-05 15:07:00,78.365,78.376,78.362,78.374,24840000.0
2007-04-05 15:08:00,78.371,78.377,78.363,78.37,89590000.0
2007-04-05 15:09:00,78.375,78.388,78.372,78.372,13370000.0
2007-04-05 15:10:00,78.38,78.38,78.363,78.368,18470000.0
2007-04-05 15:11:00,78.376,78.376,78.36,78.366,119080000.0
2007-04-05 15:12:00,78.372,78.374,78.365,78.369,102460000.0
2007-04-05 15:13:00,78.361,78.386,78.361,78.386,81270000.0
2007-04-05 15:14:00,78.395,78.395,78.378,78.387,77920000.0
2007-04-05 15:15:00,78.404,78.404,78.384,78.398,96850000.0
2007-04-05 15:16:00,78.381,78.395,78.381,78.389,70730000.0
2007-04-05 15:17:00,78.399,78.399,78.39,78.39,86580000.0
2007-04-05 15:18:00,78.432,78.432,78.387,78.39,16140000.0
2007-04-05 15:19:00,78.39,78.392,78.383,78.388,20250000.0
2007-04-05 15:20:00,78.386,78.386,78.37,78.37,117200000.0
2007-04-05 15:21:00,78.378,78.394,78.372,78.372,98040000.0
2007-04-05 15:22:00,78.363,78.378,78.332,78.332,73340000.0
2007-04-05 15:23:00,78.339,78.347,78.332,78.339,83830000.0
2007-04-05 15:24:00,78.329,78.352,78.325,78.336,89050000.0
2007-04-05 15:25:00,78.334,78.334,78.304,78.304,64030000.0
2007-04-05 15:26:00,78.291,78.306,78.283,78.283,91510000.0
2007-04-05 15:27:00,78.281,78.294,78.265,78.268,22320000.0
2007-04-05 15:28:00,78.255,78.267,78.252,78.266,19610000.0
2007-04-05 15:29:00,78.256,78.274,78.249,78.274,63730000.0
2007-04-05 15:30:00,78.288,78.303,78.276,78.303,106570000.0
2007-04-05 15:31:00,78.319,78.333,78.319,78.32,78550000.0
2007-04-05 15:32:00,78.326,78.333,78.311,78.321,159750000.0
2007-04-05 15:33:00,78.318,78.346,78.318,78.345,170150000.0
2007-04-05 15:34:00,78.338,78.342,78.325,78.328,130250000.0
2007-04-05 15:35:00,78.319,78.325,78.311,78.325,147720000.0
2007-04-05 15:36:00,78.314,78.331,78.314,78.331,158310000.0
2007-04-05 15:37:00,78.314,78.314,78.296,78.296,131250000.0
2007-04-05 15:38:00,78.305,78.305,78.283,78.289,122280000.0
2007-04-05 15:39:00,78.284,78.323,78.284,78.323,92170000.0
2007-04-05 15:40:00,78.3,78.317,78.3,78.314,71890000.0
2007-04-05 15:41:00,78.307,78.325,78.292,78.292,89650000.0
2007-04-05 15:42:00,78.3,78.335,78.297,78.297,88340000.0
2007-04-05 15:44:00,78.299,78.299,78.291,78.292,86170000.0
2007-04-05 15:45:00,78.282,78.299,78.282,78.295,16230000.0
2007-04-05 15:46:00,78.306,78.322,78.305,78.322,96800000.0
2007-04-05 15:47:00,78.317,78.327,78.303,78.327,67100000.0
2007-04-05 15:48:00,78.324,78.35,78.317,78.32,84880000.0
2007-04-05 15:49:00,78.311,78.325,78.311,78.325,8720000.0
2007-04-05 15:50:00,78.301,78.306,78.299,78.306,81000000.0
2007-04-05 15:51:00,78.31,78.333,78.301,78.301,92670000.0
2007-04-05 15:52:00,78.316,78.316,78.285,78.285,63970000.0
2007-04-05 15:53:00,78.293,78.3,78.256,78.256,92080000.0
2007-04-05 15:54:00,78.27,78.295,78.27,78.289,14310000.0
2007-04-05 15:55:00,78.301,78.329,78.301,78.324,72490000.0
2007-04-05 15:56:00,78.297,78.304,78.289,78.296,84380000.0
2007-04-05 15:57:00,78.288,78.309,78.274,78.274,86200000.0
2007-04-05 15:58:00,78.253,78.26,78.23,78.25,69180000.0
2007-04-05 15:59:00,78.275,78.299,78.27,78.289,88330000.0
2007-04-05 16:00:00,78.308,78.316,78.287,78.287,12440000.0
2007-04-05 16:01:00,78.292,78.316,78.289,78.31,16330000.0
2007-04-05 16:02:00,78.32,78.334,78.32,78.326,116850000.0
2007-04-05 16:03:00,78.331,78.36,78.326,78.326,90870000.0
2007-04-05 16:04:00,78.306,78.311,78.282,78.282,75790000.0
2007-04-05 16:05:00,78.294,78.313,78.294,78.313,78670000.0
2007-04-05 16:06:00,78.327,78.342,78.314,78.32,99910000.0
2007-04-05 16:07:00,78.326,78.326,78.31,78.32,66840000.0
2007-04-05 16:08:00,78.322,78.326,78.313,78.32,86460000.0
2007-04-05 16:09:00,78.342,78.342,78.324,78.335,16940000.0
2007-04-05 16:10:00,78.324,78.342,78.321,78.334,162810000.0
2007-04-05 16:11:00,78.336,78.348,78.328,78.336,123250000.0
2007-04-05 16:12:00,78.365,78.365,78.337,78.343,134630000.0
2007-04-05 16:13:00,78.348,78.348,78.339,78.34,144740000.0
2007-04-05 16:14:00,78.328,78.33,78.324,78.328,129260000.0
2007-04-05 16:15:00,78.353,78.353,78.3,78.3,122850000.0
2007-04-05 16:16:00,78.307,78.323,78.306,78.323,97070000.0
2007-04-05 16:17:00,78.315,78.325,78.309,78.309,74150000.0
2007-04-05 16:18:00,78.321,78.346,78.316,78.334,75270000.0
2007-04-05 16:19:00,78.327,78.335,78.322,78.335,99510000.0
2007-04-05 16:20:00,78.335,78.335,78.324,78.324,68960000.0
2007-04-05 16:21:00,78.353,78.353,78.316,78.323,93160000.0
2007-04-05 16:22:00,78.312,78.323,78.312,78.323,7130000.0
2007-04-05 16:23:00,78.318,78.321,78.316,78.316,120170000.0
2007-04-05 16:24:00,78.351,78.351,78.315,78.316,91970000.0
2007-04-05 16:25:00,78.31,78.325,78.31,78.317,72470000.0
2007-04-05 16:26:00,78.322,78.322,78.258,78.285,82210000.0
2007-04-05 16:27:00,78.28,78.3,78.273,78.278,95680000.0
2007-04-05 16:28:00,78.293,78.304,78.293,78.301,66970000.0
2007-04-05 16:29:00,78.318,78.318,78.311,78.311,90150000.0
2007-04-05 16:30:00,78.325,78.325,78.301,78.301,7920000.0
2007-04-05 16:31:00,78.3,78.315,78.294,78.315,136690000.0
2007-04-05 16:32:00,78.328,78.33,78.324,78.326,132650000.0
2007-04-05 16:33:00,78.345,78.345,78.322,78.322,117900000.0
2007-04-05 16:34:00,78.308,78.334,78.308,78.334,95530000.0
2007-04-05 16:35:00,78.337,78.344,78.333,78.337,77250000.0
2007-04-05 16:36:00,78.344,78.344,78.319,78.327,81560000.0
2007-04-05 16:37:00,78.345,78.345,78.332,78.343,92030000.0
2007-04-05 16:38:00,78.337,78.337,78.331,78.331,67990000.0
2007-04-05 16:39:00,78.343,78.364,78.34,78.341,86960000.0
2007-04-05 16:40:00,78.336,78.343,78.332,78.339,18960000.0
2007-04-05 16:42:00,78.361,78.361,78.332,78.339,161420000.0
2007-04-05 16:43:00,78.339,78.346,78.338,78.344,132770000.0
2007-04-05 16:44:00,78.341,78.348,78.341,78.345,123870000.0
2007-04-05 16:45:00,78.353,78.371,78.345,78.355,102520000.0
2007-04-05 16:46:00,78.366,78.375,78.362,78.362,76060000.0
2007-04-05 16:47:00,78.35,78.356,78.35,78.356,81840000.0
2007-04-05 16:48:00,78.382,78.386,78.363,78.363,91170000.0
2007-04-05 16:49:00,78.365,78.365,78.351,78.36,66470000.0
2007-04-05 16:50:00,78.361,78.366,78.353,78.366,90690000.0
2007-04-05 16:51:00,78.368,78.368,78.361,78.361,9010000.0
2007-04-05 16:52:00,78.37,78.377,78.37,78.377,86730000.0
2007-04-05 16:53:00,78.361,78.369,78.361,78.366,64270000.0
2007-04-05 16:54:00,78.387,78.387,78.358,78.368,91270000.0
2007-04-05 16:55:00,78.352,78.354,78.336,78.337,22790000.0
2007-04-05 16:56:00,78.318,78.324,78.314,78.314,68090000.0
2007-04-05 16:57:00,78.323,78.344,78.322,78.323,86530000.0
2007-04-05 16:58:00,78.323,78.323,78.302,78.311,20470000.0
2007-04-05 16:59:00,78.305,78.314,78.302,78.314,64680000.0
2007-04-05 17:00:00,78.301,78.331,78.299,78.302,64580000.0
2007-04-05 17:01:00,78.312,78.325,78.312,78.318,108410000.0
2007-04-05 17:02:00,78.32,78.334,78.314,78.32,77240000.0
2007-04-05 17:03:00,78.34,78.34,78.312,78.314,146890000.0
2007-04-05 17:04:00,78.314,78.326,78.314,78.326,162110000.0
2007-04-05 17:05:00,78.31,78.323,78.31,78.316,124950000.0
2007-04-05 17:06:00,78.355,78.355,78.325,78.34,133100000.0
2007-04-05 17:07:00,78.323,78.337,78.323,78.335,154870000.0
2007-04-05 17:08:00,78.355,78.356,78.343,78.348,133810000.0
2007-04-05 17:09:00,78.386,78.386,78.378,78.379,122220000.0
2007-04-05 17:10:00,78.339,78.347,78.339,78.345,98370000.0
2007-04-05 17:11:00,78.356,78.356,78.332,78.339,83840000.0
2007-04-05 17:12:00,78.338,78.37,78.338,78.35,85180000.0
2007-04-05 17:13:00,78.327,78.332,78.313,78.318,81620000.0
2007-04-05 17:14:00,78.311,78.323,78.311,78.32,65990000.0
2007-04-05 17:15:00,78.349,78.349,78.341,78.341,87830000.0
2007-04-05 17:17:00,78.33,78.336,78.324,78.33,95920000.0
2007-04-05 17:18:00,78.355,78.355,78.352,78.353,5490000.0
2007-04-05 17:19:00,78.328,78.334,78.322,78.327,93420000.0
2007-04-05 17:21:00,78.368,78.368,78.362,78.362,94480000.0
2007-04-05 17:22:00,78.303,78.312,78.303,78.31,17690000.0
2007-04-05 17:23:00,78.288,78.297,78.281,78.297,68570000.0
2007-04-05 17:24:00,78.265,78.291,78.265,78.284,85140000.0
2007-04-05 17:25:00,78.308,78.313,78.303,78.31,19570000.0
2007-04-05 17:26:00,78.324,78.324,78.307,78.314,79600000.0
2007-04-05 17:27:00,78.327,78.348,78.313,78.313,151550000.0
2007-04-05 17:28:00,78.307,78.326,78.307,78.316,165140000.0
2007-04-05 17:29:00,78.338,78.34,78.334,78.336,124100000.0
2007-04-05 17:30:00,78.345,78.345,78.332,78.338,132720000.0
2007-04-05 17:31:00,78.329,78.331,78.326,78.328,148270000.0
2007-04-05 17:32:00,78.313,78.333,78.313,78.315,132570000.0
2007-04-05 17:33:00,78.352,78.352,78.325,78.328,124170000.0
2007-04-05 17:34:00,78.316,78.32,78.316,78.317,90860000.0
2007-04-05 17:35:00,78.308,78.341,78.308,78.341,80210000.0
2007-04-05 17:36:00,78.335,78.357,78.335,78.343,86820000.0
2007-04-05 17:37:00,78.336,78.342,78.325,78.339,92770000.0
2007-04-05 17:38:00,78.311,78.332,78.311,78.331,63420000.0
2007-04-05 17:39:00,78.314,78.341,78.314,78.339,93930000.0
2007-04-05 17:42:00,78.352,78.352,78.323,78.328,16230000.0
2007-04-05 17:43:00,78.319,78.321,78.317,78.321,68830000.0
2007-04-05 17:45:00,78.367,78.367,78.36,78.36,6050000.0
2007-04-05 17:46:00,78.31,78.326,78.31,78.322,128660000.0
2007-04-05 17:47:00,78.316,78.316,78.308,78.308,122770000.0
2007-04-05 17:48:00,78.345,78.345,78.316,78.333,100320000.0
2007-04-05 17:49:00,78.319,78.328,78.319,78.325,82880000.0
2007-04-05 17:51:00,78.341,78.372,78.338,78.341,89780000.0
2007-04-05 17:52:00,78.351,78.363,78.343,78.351,65040000.0
2007-04-05 17:53:00,78.351,78.362,78.334,78.334,87090000.0
2007-04-05 17:54:00,78.362,78.362,78.346,78.354,16220000.0
2007-04-05 17:55:00,78.364,78.375,78.36,78.375,12800000.0
2007-04-05 17:56:00,78.359,78.375,78.359,78.374,76170000.0
2007-04-05 17:57:00,78.4,78.4,78.362,78.362,86760000.0
2007-04-05 17:58:00,78.362,78.362,78.342,78.355,92750000.0
2007-04-05 17:59:00,78.367,78.367,78.342,78.353,62150000.0
2007-04-05 18:00:00,78.362,78.377,78.356,78.359,89680000.0
2007-04-05 18:01:00,78.364,78.381,78.363,78.377,22940000.0
2007-04-05 18:02:00,78.386,78.394,78.377,78.387,130390000.0
2007-04-05 18:03:00,78.4,78.411,78.385,78.399,121300000.0
2007-04-05 18:04:00,78.383,78.383,78.373,78.376,94820000.0
2007-04-05 18:05:00,78.37,78.391,78.37,78.388,77560000.0
2007-04-05 18:06:00,78.371,78.389,78.359,78.383,78750000.0
2007-04-05 18:07:00,78.374,78.374,78.363,78.368,92210000.0
2007-04-05 18:08:00,78.388,78.397,78.383,78.397,67430000.0
2007-04-05 18:09:00,78.395,78.415,78.385,78.391,87380000.0
2007-04-05 18:10:00,78.379,78.385,78.379,78.385,8110000.0
2007-04-05 18:11:00,78.379,78.387,78.379,78.381,62100000.0
2007-04-05 18:12:00,78.415,78.415,78.382,78.382,103200000.0
2007-04-05 18:13:00,78.386,78.389,78.382,78.387,80020000.0
2007-04-05 18:14:00,78.374,78.399,78.374,78.391,140900000.0
2007-04-05 18:15:00,78.419,78.419,78.384,78.391,156170000.0
2007-04-05 18:16:00,78.378,78.38,78.375,78.377,122550000.0
2007-04-05 18:17:00,78.389,78.391,78.387,78.389,134830000.0
2007-04-05 18:18:00,78.384,78.421,78.384,78.393,145090000.0
2007-04-05 18:19:00,78.378,78.39,78.378,78.383,122910000.0
2007-04-05 18:21:00,78.424,78.424,78.4,78.4,93580000.0
2007-04-05 18:22:00,78.401,78.401,78.385,78.391,76710000.0
2007-04-05 18:23:00,78.38,78.386,78.378,78.386,85990000.0
2007-04-05 18:24:00,78.413,78.416,78.403,78.416,91820000.0
2007-04-05 18:26:00,78.412,78.423,78.407,78.418,93780000.0
2007-04-05 18:27:00,78.428,78.428,78.418,78.418,3380000.0
2007-04-05 18:28:00,78.414,78.421,78.404,78.404,15750000.0
2007-04-05 18:29:00,78.407,78.407,78.398,78.406,70990000.0
2007-04-05 18:30:00,78.446,78.446,78.406,78.412,88790000.0
2007-04-05 18:31:00,78.406,78.408,78.406,78.408,4130000.0
2007-04-05 18:32:00,78.41,78.423,78.41,78.423,76050000.0
2007-04-05 18:33:00,78.436,78.437,78.427,78.427,81590000.0
2007-04-05 18:35:00,78.419,78.421,78.417,78.421,67400000.0
2007-04-05 18:36:00,78.452,78.452,78.405,78.43,89650000.0
2007-04-05 18:37:00,78.402,78.416,78.402,78.416,5860000.0
2007-04-05 18:38:00,78.405,78.408,78.399,78.399,75900000.0
2007-04-05 18:39:00,78.426,78.426,78.403,78.415,82190000.0
2007-04-05 18:42:00,78.438,78.438,78.415,78.422,90350000.0
2007-04-05 18:43:00,78.433,78.434,78.433,78.434,4690000.0
2007-04-05 18:44:00,78.432,78.437,78.428,78.429,81290000.0
2007-04-05 18:45:00,78.437,78.457,78.427,78.431,96100000.0
2007-04-05 18:46:00,78.419,78.437,78.419,78.437,69220000.0
2007-04-05 18:47:00,78.429,78.429,78.421,78.421,87350000.0
2007-04-05 18:48:00,78.418,78.432,78.414,78.414,15890000.0
2007-04-05 18:49:00,78.42,78.426,78.418,78.421,14760000.0
2007-04-05 18:50:00,78.426,78.427,78.42,78.42,78440000.0
2007-04-05 18:51:00,78.445,78.445,78.423,78.433,154460000.0
2007-04-05 18:52:00,78.424,78.435,78.424,78.428,166830000.0
2007-04-05 18:53:00,78.433,78.433,78.417,78.418,124640000.0
2007-04-05 18:54:00,78.436,78.452,78.435,78.441,142330000.0
2007-04-05 18:57:00,78.476,78.476,78.467,78.467,130190000.0
2007-04-05 18:58:00,78.427,78.43,78.427,78.427,100340000.0
2007-04-05 18:59:00,78.438,78.447,78.438,78.445,78620000.0
2007-04-05 19:00:00,78.443,78.464,78.422,78.432,80020000.0
2007-04-05 19:01:00,78.419,78.428,78.419,78.427,90580000.0
2007-04-05 19:02:00,78.44,78.455,78.435,78.441,73900000.0
2007-04-05 19:03:00,78.465,78.465,78.447,78.464,90600000.0
2007-04-05 19:04:00,78.452,78.466,78.452,78.466,7550000.0
2007-04-05 19:05:00,78.451,78.463,78.451,78.461,63260000.0
2007-04-05 19:06:00,78.466,78.491,78.466,78.487,99420000.0
2007-04-05 19:08:00,78.47,78.485,78.47,78.485,66560000.0
2007-04-05 19:09:00,78.466,78.499,78.466,78.472,83730000.0
2007-04-05 19:10:00,78.457,78.457,78.445,78.445,7740000.0
2007-04-05 19:11:00,78.432,78.452,78.432,78.443,61080000.0
2007-04-05 19:12:00,78.447,78.464,78.429,78.434,90670000.0
2007-04-05 19:13:00,78.423,78.433,78.423,78.433,6090000.0
2007-04-05 19:15:00,78.443,78.472,78.443,78.446,103480000.0
2007-04-05 19:17:00,78.428,78.431,78.427,78.431,73330000.0
2007-04-05 19:18:00,78.458,78.46,78.451,78.451,97130000.0
2007-04-05 19:19:00,78.423,78.427,78.423,78.426,9700000.0
2007-04-05 19:20:00,78.437,78.437,78.431,78.431,65730000.0
2007-04-05 19:21:00,78.424,78.458,78.424,78.432,89960000.0
2007-04-05 19:22:00,78.438,78.438,78.437,78.437,4130000.0
2007-04-05 19:23:00,78.428,78.431,78.427,78.428,72290000.0
2007-04-05 19:24:00,78.459,78.459,78.45,78.45,87060000.0
2007-04-05 19:25:00,78.434,78.434,78.432,78.432,6610000.0
2007-04-05 19:27:00,78.411,78.445,78.409,78.418,158090000.0
2007-04-05 19:28:00,78.402,78.41,78.398,78.4,160470000.0
2007-04-05 19:29:00,78.411,78.422,78.411,78.422,122160000.0
2007-04-05 19:30:00,78.449,78.449,78.44,78.44,136480000.0
2007-04-05 19:31:00,78.409,78.411,78.406,78.408,150470000.0
2007-04-05 19:32:00,78.415,78.423,78.408,78.421,130630000.0
2007-04-05 19:33:00,78.436,78.437,78.429,78.429,121000000.0
2007-04-05 19:35:00,78.416,78.419,78.408,78.409,78010000.0
2007-04-05 19:36:00,78.452,78.452,78.397,78.402,82720000.0
2007-04-05 19:38:00,78.398,78.398,78.393,78.394,52180000.0
2007-04-05 19:39:00,78.383,78.396,78.383,78.389,68310000.0
2007-04-05 19:40:00,78.388,78.398,78.388,78.398,4700000.0
2007-04-05 19:41:00,78.387,78.394,78.374,78.394,105870000.0
2007-04-05 19:42:00,78.409,78.409,78.364,78.373,112090000.0
2007-04-05 19:43:00,78.368,78.368,78.358,78.358,92140000.0
2007-04-05 19:45:00,78.393,78.393,78.374,78.377,64720000.0
2007-04-05 19:46:00,78.377,78.377,78.331,78.35,51000000.0
2007-04-05 19:47:00,78.357,78.357,78.35,78.351,67830000.0
2007-04-05 19:48:00,78.367,78.368,78.36,78.368,48930000.0
2007-04-05 19:49:00,78.343,78.353,78.343,78.353,14480000.0
2007-04-05 19:50:00,78.353,78.359,78.34,78.34,93760000.0
2007-04-05 19:51:00,78.36,78.36,78.344,78.347,12590000.0
2007-04-05 19:52:00,78.343,78.356,78.335,78.352,11270000.0
2007-04-05 19:53:00,78.321,78.329,78.313,78.329,116130000.0
2007-04-05 19:54:00,78.348,78.372,78.348,78.366,105930000.0
2007-04-05 19:56:00,78.367,78.381,78.367,78.381,58400000.0
2007-04-05 19:57:00,78.4,78.402,78.395,78.395,27240000.0
2007-04-05 20:00:00,78.404,78.404,78.398,78.398,82290000.0
2007-04-05 20:02:00,78.375,78.375,78.366,78.366,102170000.0
2007-04-05 20:03:00,78.377,78.405,78.363,78.368,110170000.0
2007-04-05 20:04:00,78.371,78.371,78.362,78.365,85210000.0
2007-04-05 20:05:00,78.342,78.344,78.338,78.339,100010000.0
2007-04-05 20:06:00,78.367,78.374,78.361,78.361,99510000.0
2007-04-05 20:07:00,78.347,78.355,78.344,78.347,12410000.0
2007-04-05 20:08:00,78.341,78.354,78.34,78.34,120680000.0
2007-04-05 20:09:00,78.384,78.384,78.341,78.342,91910000.0
2007-04-05 20:12:00,78.37,78.379,78.369,78.37,99500000.0
2007-04-05 20:15:00,78.363,78.367,78.356,78.358,73300000.0
2007-04-05 20:16:00,78.354,78.356,78.354,78.356,3950000.0
2007-04-05 20:17:00,78.34,78.362,78.34,78.362,56610000.0
2007-04-05 20:18:00,78.394,78.394,78.388,78.388,6940000.0
2007-04-05 20:21:00,78.377,78.377,78.368,78.368,41230000.0
2007-04-05 20:23:00,78.355,78.357,78.348,78.349,107120000.0
2007-04-05 20:24:00,78.367,78.387,78.356,78.356,17780000.0
2007-04-05 20:25:00,78.37,78.37,78.367,78.367,3190000.0
2007-04-05 20:26:00,78.347,78.357,78.347,78.354,42840000.0
2007-04-05 20:27:00,78.363,78.38,78.363,78.372,10920000.0
2007-04-05 20:28:00,78.383,78.383,78.371,78.372,74480000.0
2007-04-05 20:29:00,78.383,78.384,78.372,78.379,122900000.0
2007-04-05 20:30:00,78.398,78.413,78.379,78.379,103430000.0
2007-04-05 20:32:00,78.371,78.39,78.371,78.377,93110000.0
2007-04-05 20:33:00,78.416,78.416,78.411,78.411,5860000.0
2007-04-05 20:35:00,78.388,78.388,78.376,78.386,73850000.0
2007-04-05 20:36:00,78.401,78.404,78.396,78.396,10300000.0
2007-04-05 20:39:00,78.431,78.431,78.378,78.378,104530000.0
2007-04-05 20:42:00,78.435,78.435,78.429,78.429,84180000.0
2007-04-05 20:43:00,78.381,78.392,78.381,78.387,14540000.0
2007-04-05 20:44:00,78.378,78.384,78.374,78.384,123670000.0
2007-04-05 20:45:00,78.378,78.399,78.378,78.388,122260000.0
2007-04-05 20:48:00,78.432,78.432,78.428,78.428,4330000.0
2007-04-05 20:49:00,78.377,78.377,78.377,78.377,2440000.0
2007-04-05 20:50:00,78.39,78.391,78.371,78.382,166490000.0
2007-04-05 20:51:00,78.412,78.416,78.4,78.4,194420000.0
2007-04-05 20:52:00,78.359,78.387,78.359,78.374,132240000.0
2007-04-05 20:54:00,78.41,78.411,78.378,78.392,113890000.0
2007-04-05 20:55:00,78.384,78.394,78.369,78.394,109130000.0
2007-04-05 20:56:00,78.371,78.393,78.371,78.384,90320000.0
2007-04-05 20:57:00,78.404,78.416,78.367,78.395,151430000.0
2007-04-05 20:58:00,78.374,78.386,78.372,78.381,24080000.0
2007-04-05 20:59:00,78.377,78.383,78.376,78.38,108110000.0
2007-04-05 21:00:00,78.371,78.401,78.371,78.372,21000000.0
2007-04-05 21:02:00,78.368,78.37,78.363,78.368,101470000.0
2007-04-05 21:03:00,78.367,78.399,78.367,78.396,70310000.0
2007-04-05 21:04:00,78.379,78.384,78.378,78.379,76690000.0
2007-04-05 21:05:00,78.384,78.385,78.377,78.378,138630000.0
2007-04-05 21:06:00,78.413,78.414,78.405,78.405,60490000.0
2007-04-05 21:08:00,78.387,78.387,78.378,78.379,73560000.0
2007-04-05 21:09:00,78.41,78.41,78.384,78.39,126020000.0
2007-04-05 21:10:00,78.373,78.373,78.369,78.369,10510000.0
2007-04-05 21:12:00,78.418,78.418,78.408,78.409,79470000.0
2007-04-05 21:15:00,78.407,78.408,78.4,78.4,112770000.0
2007-04-05 21:16:00,78.376,78.379,78.376,78.379,4320000.0
2007-04-05 21:18:00,78.374,78.409,78.365,78.365,102980000.0
2007-04-05 21:20:00,78.361,78.363,78.354,78.356,88490000.0
2007-04-05 21:21:00,78.374,78.377,78.361,78.361,65700000.0
2007-04-05 21:22:00,78.368,78.383,78.365,78.378,71830000.0
2007-04-05 21:23:00,78.387,78.39,78.382,78.383,94510000.0
2007-04-05 21:24:00,78.413,78.417,78.408,78.408,105430000.0
2007-04-05 21:25:00,78.373,78.377,78.368,78.375,52630000.0
2007-04-05 21:26:00,78.368,78.368,78.366,78.368,89500000.0
2007-04-05 21:27:00,78.417,78.417,78.384,78.384,8490000.0
2007-04-05 21:28:00,78.368,78.368,78.368,78.368,3010000.0
2007-04-05 21:29:00,78.379,78.38,78.369,78.369,80310000.0
2007-04-05 21:30:00,78.413,78.413,78.409,78.409,3760000.0
2007-04-05 21:31:00,78.369,78.371,78.369,78.371,2820000.0
2007-04-05 21:33:00,78.408,78.408,78.401,78.402,102660000.0
2007-04-05 21:36:00,78.398,78.398,78.391,78.391,107370000.0
2007-04-05 21:39:00,78.404,78.404,78.372,78.372,123340000.0
2007-04-05 21:42:00,78.404,78.404,78.383,78.388,84390000.0
2007-04-05 21:43:00,78.408,78.409,78.405,78.406,92540000.0
2007-04-05 21:45:00,78.447,78.447,78.442,78.442,80050000.0
2007-04-05 21:48:00,78.426,78.428,78.419,78.419,96180000.0
2007-04-05 21:50:00,78.418,78.42,78.416,78.418,98180000.0
2007-04-05 21:51:00,78.443,78.443,78.416,78.429,113220000.0
2007-04-05 21:52:00,78.423,78.423,78.422,78.422,4510000.0
2007-04-05 21:53:00,78.421,78.429,78.42,78.425,96170000.0
2007-04-05 21:54:00,78.445,78.445,78.421,78.421,81490000.0
2007-04-05 21:56:00,78.428,78.429,78.426,78.427,90560000.0
2007-04-05 21:57:00,78.466,78.466,78.454,78.454,96960000.0
2007-04-05 21:59:00,78.434,78.44,78.432,78.437,122280000.0
2007-04-05 22:00:00,78.431,78.457,78.431,78.447,16380000.0
2007-04-05 22:01:00,78.45,78.45,78.447,78.447,5260000.0
2007-04-05 22:03:00,78.488,78.488,78.482,78.483,97390000.0
2007-04-05 22:04:00,78.441,78.446,78.441,78.446,8860000.0
2007-04-05 22:06:00,78.478,78.478,78.447,78.448,9240000.0
2007-04-05 22:07:00,78.44,78.448,78.438,78.442,13150000.0
2007-04-05 22:08:00,78.448,78.459,78.447,78.459,101810000.0
2007-04-05 22:09:00,78.469,78.469,78.457,78.463,9950000.0
2007-04-05 22:10:00,78.447,78.465,78.447,78.465,60810000.0
2007-04-05 22:11:00,78.476,78.476,78.468,78.468,52840000.0
2007-04-05 22:12:00,78.489,78.501,78.481,78.498,11080000.0
2007-04-05 22:15:00,78.502,78.502,78.461,78.461,64520000.0
2007-04-05 22:16:00,78.449,78.449,78.449,78.449,1500000.0
2007-04-05 22:18:00,78.475,78.476,78.47,78.47,54790000.0
2007-04-05 22:20:00,78.435,78.437,78.43,78.431,66350000.0
2007-04-05 22:21:00,78.474,78.476,78.467,78.467,63310000.0
2007-04-05 22:24:00,78.477,78.477,78.468,78.468,35850000.0
2007-04-05 22:25:00,78.417,78.417,78.417,78.417,1690000.0
2007-04-05 22:27:00,78.458,78.459,78.451,78.452,104900000.0
2007-04-05 22:30:00,78.449,78.449,78.439,78.44,126850000.0
2007-04-05 22:31:00,78.409,78.409,78.405,78.406,104090000.0
2007-04-05 22:32:00,78.399,78.407,78.399,78.407,67690000.0
2007-04-05 22:33:00,78.437,78.438,78.429,78.429,118050000.0
2007-04-05 22:36:00,78.446,78.446,78.44,78.44,50600000.0
2007-04-05 22:39:00,78.438,78.438,78.43,78.43,18020000.0
2007-04-05 22:42:00,78.461,78.461,78.42,78.427,70020000.0
2007-04-05 22:43:00,78.425,78.425,78.418,78.419,100960000.0
2007-04-05 22:45:00,78.454,78.454,78.414,78.414,32340000.0
2007-04-05 22:48:00,78.447,78.448,78.439,78.439,99870000.0
2007-04-05 22:51:00,78.445,78.445,78.422,78.434,140880000.0
2007-04-05 22:52:00,78.444,78.444,78.432,78.432,6430000.0
2007-04-05 22:54:00,78.464,78.464,78.459,78.459,5450000.0
2007-04-05 22:55:00,78.42,78.426,78.418,78.426,44060000.0
2007-04-05 22:57:00,78.451,78.451,78.422,78.426,13750000.0
2007-04-05 22:58:00,78.414,78.414,78.412,78.412,5910000.0
2007-04-05 23:00:00,78.43,78.443,78.417,78.421,42470000.0
2007-04-05 23:01:00,78.408,78.41,78.407,78.409,62080000.0
2007-04-05 23:02:00,78.426,78.426,78.412,78.412,45160000.0
2007-04-05 23:03:00,78.435,78.436,78.431,78.431,40210000.0
2007-04-05 23:04:00,78.427,78.427,78.411,78.425,68790000.0
2007-04-05 23:05:00,78.411,78.425,78.411,78.425,72080000.0
2007-04-05 23:06:00,78.444,78.444,78.423,78.423,61750000.0
2007-04-05 23:07:00,78.418,78.418,78.416,78.416,2450000.0
2007-04-05 23:09:00,78.43,78.453,78.414,78.43,108580000.0
2007-04-05 23:10:00,78.416,78.422,78.416,78.422,5340000.0
2007-04-05 23:12:00,78.468,78.468,78.461,78.462,104670000.0
2007-04-05 23:14:00,78.44,78.44,78.429,78.429,146870000.0
2007-04-05 23:15:00,78.46,78.46,78.446,78.446,5630000.0
2007-04-05 23:16:00,78.431,78.436,78.431,78.432,10710000.0
2007-04-05 23:18:00,78.456,78.456,78.442,78.442,43170000.0
2007-04-05 23:21:00,78.486,78.486,78.479,78.479,76060000.0
2007-04-05 23:23:00,78.428,78.441,78.428,78.434,60490000.0
2007-04-05 23:24:00,78.457,78.457,78.446,78.446,4320000.0
2007-04-05 23:25:00,78.435,78.435,78.427,78.435,68860000.0
2007-04-05 23:26:00,78.43,78.445,78.43,78.438,82700000.0
2007-04-05 23:27:00,78.459,78.459,78.427,78.427,104450000.0
2007-04-05 23:28:00,78.415,78.427,78.415,78.427,123160000.0
2007-04-05 23:29:00,78.419,78.419,78.416,78.418,79280000.0
2007-04-05 23:30:00,78.432,78.46,78.425,78.425,76190000.0
2007-04-05 23:31:00,78.428,78.428,78.427,78.427,3050000.0
2007-04-05 23:33:00,78.474,78.474,78.436,78.444,102770000.0
2007-04-05 23:34:00,78.431,78.435,78.431,78.435,4590000.0
2007-04-05 23:36:00,78.456,78.456,78.434,78.434,109450000.0
2007-04-05 23:39:00,78.467,78.467,78.46,78.46,9280000.0
2007-04-05 23:40:00,78.422,78.424,78.422,78.424,4320000.0
2007-04-05 23:41:00,78.419,78.42,78.417,78.419,75550000.0
2007-04-05 23:42:00,78.432,78.47,78.426,78.433,61500000.0
2007-04-05 23:45:00,78.452,78.452,78.423,78.423,106580000.0
2007-04-05 23:46:00,78.421,78.421,78.408,78.409,9770000.0
2007-04-05 23:48:00,78.448,78.448,78.442,78.442,109490000.0
2007-04-05 23:51:00,78.437,78.437,78.43,78.43,19740000.0
2007-04-05 23:54:00,78.448,78.448,78.441,78.441,100840000.0
2007-04-05 23:57:00,78.456,78.456,78.404,78.416,109930000.0
2007-04-06 00:00:00,78.437,78.437,78.41,78.411,12280000.0
2007-04-06 00:01:00,78.402,78.427,78.402,78.422,8670000.0
2007-04-06 00:02:00,78.429,78.439,78.429,78.439,64420000.0
2007-04-06 00:03:00,78.472,78.472,78.446,78.446,6980000.0
2007-04-06 00:04:00,78.446,78.446,78.441,78.441,4880000.0
2007-04-06 00:06:00,78.466,78.466,78.458,78.459,35850000.0
2007-04-06 00:09:00,78.473,78.474,78.468,78.468,30490000.0
2007-04-06 00:11:00,78.425,78.431,78.425,78.429,97190000.0
2007-04-06 00:12:00,78.463,78.463,78.425,78.425,90210000.0
2007-04-06 00:14:00,78.411,78.416,78.41,78.411,67780000.0
2007-04-06 00:15:00,78.447,78.447,78.438,78.438,61060000.0
2007-04-06 00:17:00,78.416,78.419,78.41,78.419,51000000.0
2007-04-06 00:18:00,78.457,78.457,78.45,78.45,61120000.0
2007-04-06 00:20:00,78.407,78.408,78.405,78.406,59970000.0
2007-04-06 00:21:00,78.42,78.444,78.42,78.437,31200000.0
2007-04-06 00:24:00,78.442,78.442,78.413,78.413,70020000.0
2007-04-06 00:27:00,78.455,78.456,78.448,78.448,124280000.0
2007-04-06 00:28:00,78.418,78.419,78.416,78.417,66630000.0
2007-04-06 00:30:00,78.414,78.448,78.414,78.423,109510000.0
2007-04-06 00:33:00,78.448,78.448,78.441,78.442,105550000.0
2007-04-06 00:36:00,78.476,78.476,78.47,78.47,31380000.0
2007-04-06 00:37:00,78.429,78.438,78.429,78.437,36620000.0
2007-04-06 00:38:00,78.429,78.437,78.429,78.437,47600000.0
2007-04-06 00:39:00,78.456,78.456,78.432,78.432,101160000.0
2007-04-06 00:41:00,78.439,78.439,78.435,78.437,72010000.0
2007-04-06 00:42:00,78.455,78.457,78.451,78.451,68780000.0
2007-04-06 00:45:00,78.463,78.463,78.433,78.433,156940000.0
2007-04-06 00:46:00,78.438,78.438,78.431,78.432,138550000.0
2007-04-06 00:48:00,78.425,78.459,78.425,78.456,67270000.0
2007-04-06 00:51:00,78.445,78.445,78.442,78.442,4880000.0
2007-04-06 00:52:00,78.411,78.415,78.41,78.41,8640000.0
2007-04-06 00:53:00,78.397,78.405,78.397,78.399,29570000.0
2007-04-06 00:54:00,78.417,78.417,78.409,78.409,51810000.0
2007-04-06 00:57:00,78.414,78.439,78.414,78.437,81370000.0
2007-04-06 00:59:00,78.397,78.4,78.397,78.398,73150000.0
2007-04-06 01:00:00,78.437,78.437,78.43,78.431,71440000.0
2007-04-06 01:03:00,78.434,78.434,78.412,78.412,58760000.0
2007-04-06 01:04:00,78.399,78.407,78.399,78.407,81790000.0
2007-04-06 01:06:00,78.437,78.437,78.427,78.427,68120000.0
2007-04-06 01:09:00,78.448,78.448,78.424,78.424,102740000.0
2007-04-06 01:12:00,78.455,78.458,78.45,78.451,110810000.0
2007-04-06 01:15:00,78.468,78.468,78.461,78.462,108900000.0
2007-04-06 01:18:00,78.436,78.436,78.43,78.43,47880000.0
2007-04-06 01:19:00,78.406,78.406,78.401,78.401,4700000.0
2007-04-06 01:20:00,78.408,78.416,78.404,78.416,42670000.0
2007-04-06 01:21:00,78.452,78.452,78.418,78.421,53730000.0
2007-04-06 01:22:00,78.408,78.408,78.408,78.408,1730000.0
2007-04-06 01:23:00,78.416,78.416,78.41,78.412,80510000.0
2007-04-06 01:24:00,78.426,78.448,78.426,78.443,14310000.0
2007-04-06 01:25:00,78.407,78.407,78.407,78.407,1500000.0
2007-04-06 01:26:00,78.419,78.42,78.416,78.418,108460000.0
2007-04-06 01:27:00,78.411,78.421,78.411,78.418,98380000.0
2007-04-06 01:30:00,78.448,78.448,78.439,78.439,102470000.0
2007-04-06 01:31:00,78.399,78.407,78.399,78.405,94060000.0
2007-04-06 01:32:00,78.396,78.401,78.395,78.398,159520000.0
2007-04-06 01:33:00,78.428,78.431,78.42,78.42,106710000.0
2007-04-06 01:34:00,78.408,78.411,78.408,78.408,55990000.0
2007-04-06 01:35:00,78.398,78.4,78.396,78.398,105860000.0
2007-04-06 01:36:00,78.457,78.457,78.449,78.449,137000000.0
2007-04-06 01:37:00,78.407,78.412,78.404,78.407,152100000.0
2007-04-06 01:39:00,78.455,78.455,78.415,78.415,109260000.0
2007-04-06 01:42:00,78.455,78.455,78.45,78.451,9950000.0
2007-04-06 01:43:00,78.424,78.427,78.419,78.42,59020000.0
2007-04-06 01:44:00,78.428,78.43,78.427,78.428,65440000.0
2007-04-06 01:45:00,78.461,78.461,78.426,78.434,14870000.0
2007-04-06 01:46:00,78.443,78.445,78.441,78.445,13510000.0
2007-04-06 01:47:00,78.456,78.456,78.443,78.443,134710000.0
2007-04-06 01:48:00,78.472,78.472,78.469,78.469,3950000.0
2007-04-06 01:50:00,78.441,78.447,78.44,78.447,137460000.0
2007-04-06 01:51:00,78.476,78.477,78.468,78.468,139590000.0
2007-04-06 01:52:00,78.437,78.437,78.437,78.437,2440000.0
2007-04-06 01:53:00,78.446,78.447,78.438,78.445,126080000.0
2007-04-06 01:54:00,78.444,78.453,78.444,78.45,13640000.0
2007-04-06 01:55:00,78.456,78.456,78.444,78.447,75320000.0
2007-04-06 01:56:00,78.439,78.446,78.439,78.444,81330000.0
2007-04-06 01:57:00,78.49,78.49,78.442,78.442,87560000.0
2007-04-06 01:58:00,78.431,78.445,78.431,78.443,64390000.0
2007-04-06 02:00:00,78.461,78.461,78.431,78.431,9800000.0
2007-04-06 02:01:00,78.434,78.434,78.431,78.431,6990000.0
2007-04-06 02:02:00,78.438,78.438,78.432,78.432,91030000.0
2007-04-06 02:03:00,78.465,78.465,78.461,78.462,7740000.0
2007-04-06 02:04:00,78.436,78.438,78.431,78.437,81440000.0
2007-04-06 02:05:00,78.431,78.443,78.43,78.433,161670000.0
2007-04-06 02:06:00,78.472,78.478,78.468,78.471,163970000.0
2007-04-06 02:09:00,78.499,78.499,78.456,78.456,147260000.0
2007-04-06 02:10:00,78.44,78.447,78.439,78.44,129580000.0
2007-04-06 02:12:00,78.503,78.508,78.499,78.499,99870000.0
2007-04-06 02:15:00,78.476,78.478,78.469,78.469,95340000.0
2007-04-06 02:18:00,78.499,78.499,78.491,78.492,100760000.0
2007-04-06 02:20:00,78.448,78.448,78.44,78.441,88800000.0
2007-04-06 02:21:00,78.496,78.496,78.487,78.492,7030000.0
2007-04-06 02:22:00,78.447,78.447,78.442,78.443,18750000.0
2007-04-06 02:23:00,78.44,78.455,78.44,78.449,70330000.0
2007-04-06 02:24:00,78.489,78.489,78.48,78.48,92900000.0
2007-04-06 02:25:00,78.439,78.446,78.439,78.441,11450000.0
2007-04-06 02:26:00,78.45,78.452,78.447,78.449,90960000.0
2007-04-06 02:27:00,78.47,78.47,78.456,78.456,5340000.0
2007-04-06 02:28:00,78.442,78.448,78.439,78.448,15980000.0
2007-04-06 02:29:00,78.462,78.468,78.458,78.458,89910000.0
2007-04-06 02:30:00,78.472,78.492,78.472,78.486,92400000.0
2007-04-06 02:31:00,78.459,78.466,78.459,78.46,64980000.0
2007-04-06 02:32:00,78.452,78.46,78.451,78.457,94990000.0
2007-04-06 02:33:00,78.482,78.482,78.456,78.456,10600000.0
2007-04-06 02:34:00,78.454,78.455,78.44,78.44,73640000.0
2007-04-06 02:36:00,78.477,78.478,78.47,78.47,90260000.0
2007-04-06 02:38:00,78.449,78.449,78.441,78.449,90630000.0
2007-04-06 02:39:00,78.471,78.487,78.463,78.463,10560000.0
2007-04-06 02:40:00,78.454,78.454,78.443,78.443,8300000.0
2007-04-06 02:41:00,78.43,78.438,78.428,78.428,124450000.0
2007-04-06 02:42:00,78.44,78.481,78.436,78.438,96010000.0
2007-04-06 02:43:00,78.429,78.438,78.429,78.435,75300000.0
2007-04-06 02:44:00,78.429,78.434,78.42,78.42,82710000.0
2007-04-06 02:45:00,78.457,78.459,78.45,78.45,88980000.0
2007-04-06 02:47:00,78.432,78.437,78.423,78.437,89350000.0
2007-04-06 02:48:00,78.472,78.472,78.448,78.448,20130000.0
2007-04-06 02:49:00,78.434,78.447,78.434,78.44,166190000.0
2007-04-06 02:50:00,78.428,78.43,78.424,78.426,130440000.0
2007-04-06 02:51:00,78.466,78.466,78.434,78.438,145050000.0
2007-04-06 02:52:00,78.446,78.448,78.44,78.448,156130000.0
2007-04-06 02:53:00,78.457,78.458,78.447,78.447,135790000.0
2007-04-06 02:54:00,78.463,78.489,78.463,78.469,123330000.0
2007-04-06 02:55:00,78.456,78.46,78.456,78.457,103460000.0
2007-04-06 02:56:00,78.47,78.478,78.468,78.47,78200000.0
2007-04-06 02:57:00,78.512,78.512,78.465,78.481,90220000.0
2007-04-06 02:58:00,78.47,78.478,78.469,78.469,92420000.0
2007-04-06 02:59:00,78.478,78.481,78.477,78.48,63010000.0
2007-04-06 03:00:00,78.518,78.518,78.485,78.485,93180000.0
2007-04-06 03:01:00,78.5,78.51,78.491,78.509,16410000.0
2007-04-06 03:02:00,78.492,78.516,78.489,78.516,84600000.0
2007-04-06 03:03:00,78.484,78.51,78.484,78.495,16140000.0
2007-04-06 03:04:00,78.481,78.511,78.481,78.511,15570000.0
2007-04-06 03:05:00,78.5,78.509,78.5,78.501,72060000.0
2007-04-06 03:06:00,78.511,78.514,78.506,78.509,86390000.0
2007-04-06 03:07:00,78.492,78.503,78.481,78.498,14910000.0
2007-04-06 03:08:00,78.463,78.494,78.463,78.47,66960000.0
2007-04-06 03:09:00,78.525,78.525,78.469,78.469,87460000.0
2007-04-06 03:10:00,78.489,78.489,78.487,78.487,5260000.0
2007-04-06 03:11:00,78.483,78.488,78.481,78.488,90520000.0
2007-04-06 03:12:00,78.495,78.495,78.484,78.484,8680000.0
2007-04-06 03:14:00,78.452,78.485,78.452,78.485,92370000.0
2007-04-06 03:15:00,78.455,78.499,78.455,78.492,17440000.0
2007-04-06 03:16:00,78.494,78.494,78.475,78.475,10740000.0
2007-04-06 03:17:00,78.463,78.492,78.463,78.489,74740000.0
2007-04-06 03:18:00,78.501,78.506,78.476,78.476,90870000.0
2007-04-06 03:19:00,78.467,78.481,78.458,78.471,29030000.0
2007-04-06 03:20:00,78.468,78.487,78.454,78.478,99350000.0
2007-04-06 03:21:00,78.494,78.494,78.473,78.473,9470000.0
2007-04-06 03:22:00,78.488,78.491,78.487,78.49,67380000.0
2007-04-06 03:24:00,78.499,78.499,78.491,78.492,108180000.0
2007-04-06 03:26:00,78.462,78.467,78.462,78.466,95310000.0
2007-04-06 03:27:00,78.499,78.499,78.467,78.467,12930000.0
2007-04-06 03:28:00,78.468,78.469,78.468,78.469,4360000.0
2007-04-06 03:30:00,78.498,78.499,78.491,78.492,105570000.0
2007-04-06 03:32:00,78.494,78.494,78.463,78.463,98080000.0
2007-04-06 03:33:00,78.478,78.494,78.468,78.477,21340000.0
2007-04-06 03:35:00,78.444,78.457,78.444,78.457,93720000.0
2007-04-06 03:36:00,78.477,78.477,78.45,78.45,7030000.0
2007-04-06 03:37:00,78.447,78.447,78.44,78.447,18460000.0
2007-04-06 03:38:00,78.44,78.448,78.44,78.443,66790000.0
2007-04-06 03:39:00,78.455,78.471,78.455,78.462,89430000.0
2007-04-06 03:42:00,78.496,78.496,78.489,78.489,6430000.0
2007-04-06 03:43:00,78.44,78.463,78.44,78.459,129930000.0
2007-04-06 03:45:00,78.486,78.487,78.479,78.479,61950000.0
2007-04-06 03:47:00,78.455,78.462,78.441,78.441,83750000.0
2007-04-06 03:48:00,78.474,78.474,78.445,78.445,153760000.0
2007-04-06 03:49:00,78.453,78.461,78.449,78.457,158080000.0
2007-04-06 03:50:00,78.447,78.45,78.444,78.446,122160000.0
2007-04-06 03:51:00,78.487,78.488,78.48,78.48,143580000.0
2007-04-06 03:52:00,78.442,78.454,78.433,78.433,148990000.0
2007-04-06 03:53:00,78.45,78.479,78.432,78.479,133350000.0
2007-04-06 03:54:00,78.436,78.481,78.436,78.481,112890000.0
2007-04-06 03:57:00,78.486,78.486,78.476,78.478,82540000.0
2007-04-06 03:59:00,78.466,78.466,78.461,78.461,64440000.0
2007-04-06 04:00:00,78.507,78.507,78.465,78.465,86010000.0
2007-04-06 04:02:00,78.466,78.473,78.46,78.462,74600000.0
2007-04-06 04:03:00,78.517,78.517,78.507,78.509,80880000.0
2007-04-06 04:04:00,78.473,78.49,78.463,78.488,90710000.0
2007-04-06 04:06:00,78.515,78.515,78.468,78.489,91990000.0
2007-04-06 04:07:00,78.476,78.5,78.476,78.484,20720000.0
2007-04-06 04:08:00,78.471,78.472,78.467,78.469,92480000.0
2007-04-06 04:09:00,78.484,78.496,78.479,78.496,23670000.0
2007-04-06 04:12:00,78.508,78.508,78.501,78.502,106770000.0
2007-04-06 04:15:00,78.517,78.52,78.507,78.508,84800000.0
2007-04-06 04:16:00,78.506,78.507,78.498,78.498,92820000.0
2007-04-06 04:17:00,78.508,78.511,78.507,78.51,66450000.0
2007-04-06 04:18:00,78.496,78.496,78.472,78.472,89250000.0
2007-04-06 04:19:00,78.478,78.478,78.478,78.478,4130000.0
2007-04-06 04:21:00,78.496,78.499,78.489,78.49,89600000.0
2007-04-06 04:24:00,78.513,78.513,78.48,78.489,100800000.0
2007-04-06 04:25:00,78.482,78.495,78.482,78.495,9180000.0
2007-04-06 04:27:00,78.517,78.52,78.508,78.51,150880000.0
2007-04-06 04:28:00,78.506,78.506,78.498,78.504,128010000.0
2007-04-06 04:29:00,78.501,78.508,78.499,78.499,123230000.0
2007-04-06 04:30:00,78.507,78.515,78.507,78.509,95240000.0
2007-04-06 04:32:00,78.498,78.5,78.493,78.496,87470000.0
2007-04-06 04:33:00,78.494,78.497,78.489,78.491,88890000.0
2007-04-06 04:36:00,78.529,78.529,78.521,78.522,110660000.0
2007-04-06 04:38:00,78.465,78.494,78.465,78.494,97710000.0
2007-04-06 04:39:00,78.476,78.476,78.471,78.476,18980000.0
2007-04-06 04:42:00,78.518,78.518,78.51,78.51,150850000.0
2007-04-06 04:43:00,78.49,78.507,78.49,78.502,138030000.0
2007-04-06 04:45:00,78.519,78.519,78.482,78.482,95850000.0
2007-04-06 04:47:00,78.487,78.487,78.476,78.485,94320000.0
2007-04-06 04:48:00,78.523,78.523,78.483,78.483,92350000.0
2007-04-06 04:49:00,78.499,78.507,78.499,78.507,64070000.0
2007-04-06 04:51:00,78.503,78.516,78.503,78.508,14250000.0
2007-04-06 04:52:00,78.501,78.508,78.501,78.508,5680000.0
2007-04-06 04:53:00,78.499,78.508,78.499,78.508,67600000.0
2007-04-06 04:54:00,78.519,78.519,78.51,78.51,87800000.0
2007-04-06 04:56:00,78.487,78.49,78.48,78.488,109350000.0
2007-04-06 04:57:00,78.494,78.516,78.493,78.493,15460000.0
2007-04-06 05:00:00,78.516,78.516,78.486,78.493,94900000.0
2007-04-06 05:01:00,78.501,78.511,78.492,78.492,17020000.0
2007-04-06 05:02:00,78.502,78.527,78.502,78.527,92170000.0
2007-04-06 05:03:00,78.524,78.524,78.49,78.496,13600000.0
2007-04-06 05:04:00,78.49,78.498,78.49,78.493,70470000.0
2007-04-06 05:06:00,78.545,78.545,78.541,78.541,5820000.0
2007-04-06 05:07:00,78.508,78.511,78.507,78.51,69200000.0
2007-04-06 05:08:00,78.484,78.514,78.484,78.508,80920000.0
2007-04-06 05:09:00,78.53,78.53,78.506,78.506,9240000.0
2007-04-06 05:10:00,78.512,78.512,78.492,78.501,86440000.0
2007-04-06 05:11:00,78.516,78.518,78.496,78.518,63050000.0
2007-04-06 05:12:00,78.528,78.529,78.52,78.52,82300000.0
2007-04-06 05:13:00,78.492,78.503,78.492,78.5,16080000.0
2007-04-06 05:14:00,78.513,78.518,78.494,78.518,66290000.0
2007-04-06 05:15:00,78.545,78.545,78.495,78.495,88390000.0
2007-04-06 05:16:00,78.506,78.516,78.5,78.502,25450000.0
2007-04-06 05:18:00,78.515,78.515,78.497,78.501,92330000.0
2007-04-06 05:19:00,78.519,78.519,78.514,78.514,4170000.0
2007-04-06 05:20:00,78.487,78.497,78.487,78.497,76490000.0
2007-04-06 05:21:00,78.517,78.517,78.507,78.508,81310000.0
2007-04-06 05:22:00,78.527,78.528,78.519,78.519,89480000.0
2007-04-06 05:24:00,78.533,78.539,78.531,78.532,89230000.0
2007-04-06 05:25:00,78.511,78.511,78.491,78.504,17810000.0
2007-04-06 05:26:00,78.478,78.489,78.478,78.485,70370000.0
2007-04-06 05:27:00,78.513,78.513,78.47,78.47,86290000.0
2007-04-06 05:28:00,78.477,78.487,78.477,78.486,93460000.0
2007-04-06 05:29:00,78.48,78.487,78.479,78.487,67810000.0
2007-04-06 05:30:00,78.501,78.516,78.491,78.516,91660000.0
2007-04-06 05:31:00,78.486,78.498,78.486,78.492,11680000.0
2007-04-06 05:32:00,78.52,78.522,78.517,78.52,92230000.0
2007-04-06 05:33:00,78.492,78.505,78.48,78.5,25740000.0
2007-04-06 05:34:00,78.524,78.524,78.498,78.499,18940000.0
2007-04-06 05:35:00,78.492,78.498,78.49,78.498,95850000.0
2007-04-06 05:36:00,78.535,78.535,78.531,78.531,7320000.0
2007-04-06 05:37:00,78.53,78.53,78.53,78.53,3420000.0
2007-04-06 05:38:00,78.516,78.516,78.493,78.493,90690000.0
2007-04-06 05:39:00,78.509,78.528,78.509,78.528,15620000.0
2007-04-06 05:40:00,78.506,78.506,78.5,78.5,8490000.0
2007-04-06 05:41:00,78.506,78.508,78.501,78.506,70560000.0
2007-04-06 05:42:00,78.508,78.55,78.507,78.507,86620000.0
2007-04-06 05:43:00,78.506,78.507,78.502,78.506,9100000.0
2007-04-06 05:44:00,78.501,78.502,78.497,78.5,92140000.0
2007-04-06 05:45:00,78.542,78.542,78.507,78.509,19040000.0
2007-04-06 05:48:00,78.537,78.537,78.533,78.533,6800000.0
2007-04-06 05:49:00,78.519,78.531,78.518,78.527,27100000.0
2007-04-06 05:50:00,78.521,78.541,78.515,78.531,99430000.0
2007-04-06 05:51:00,78.536,78.536,78.532,78.532,7180000.0
2007-04-06 05:53:00,78.523,78.542,78.519,78.523,96990000.0
2007-04-06 05:54:00,78.535,78.547,78.528,78.531,25180000.0
2007-04-06 05:55:00,78.52,78.529,78.52,78.528,72020000.0
2007-04-06 05:57:00,78.545,78.579,78.536,78.536,99670000.0
2007-04-06 06:00:00,78.569,78.569,78.561,78.562,86010000.0
2007-04-06 06:01:00,78.523,78.542,78.523,78.542,7220000.0
2007-04-06 06:03:00,78.546,78.546,78.524,78.544,17630000.0
2007-04-06 06:04:00,78.522,78.54,78.517,78.54,9660000.0
2007-04-06 06:05:00,78.514,78.528,78.514,78.528,89460000.0
2007-04-06 06:06:00,78.535,78.535,78.531,78.531,4360000.0
2007-04-06 06:07:00,78.498,78.501,78.497,78.501,69070000.0
2007-04-06 06:09:00,78.507,78.535,78.506,78.516,15240000.0
2007-04-06 06:10:00,78.516,78.535,78.512,78.519,22840000.0
2007-04-06 06:11:00,78.547,78.547,78.515,78.52,80920000.0
2007-04-06 06:12:00,78.554,78.554,78.516,78.544,86760000.0
2007-04-06 06:13:00,78.528,78.551,78.526,78.532,68370000.0
2007-04-06 06:14:00,78.543,78.562,78.543,78.558,95330000.0
2007-04-06 06:15:00,78.569,78.569,78.538,78.545,13220000.0
2007-04-06 06:17:00,78.511,78.528,78.511,78.528,99350000.0
2007-04-06 06:18:00,78.525,78.565,78.525,78.562,17070000.0
2007-04-06 06:19:00,78.517,78.536,78.517,78.531,14390000.0
2007-04-06 06:20:00,78.502,78.514,78.497,78.51,95250000.0
2007-04-06 06:21:00,78.512,78.512,78.488,78.506,20300000.0
2007-04-06 06:23:00,78.503,78.516,78.503,78.516,94170000.0
2007-04-06 06:24:00,78.513,78.513,78.489,78.489,16820000.0
2007-04-06 06:25:00,78.506,78.51,78.506,78.51,6610000.0
2007-04-06 06:27:00,78.537,78.537,78.526,78.526,83540000.0
2007-04-06 06:28:00,78.506,78.508,78.5,78.5,96570000.0
2007-04-06 06:29:00,78.506,78.506,78.501,78.501,65460000.0
2007-04-06 06:30:00,78.538,78.538,78.531,78.532,85370000.0
2007-04-06 06:31:00,78.519,78.519,78.519,78.519,3380000.0
2007-04-06 06:32:00,78.525,78.525,78.494,78.494,84320000.0
2007-04-06 06:33:00,78.515,78.515,78.504,78.504,5110000.0
2007-04-06 06:34:00,78.513,78.518,78.498,78.517,23820000.0
2007-04-06 06:35:00,78.495,78.515,78.495,78.506,91700000.0
2007-04-06 06:36:00,78.524,78.524,78.508,78.508,7640000.0
2007-04-06 06:37:00,78.523,78.523,78.507,78.508,87770000.0
2007-04-06 06:38:00,78.498,78.512,78.492,78.501,65340000.0
2007-04-06 06:39:00,78.52,78.52,78.511,78.512,89020000.0
2007-04-06 06:40:00,78.488,78.488,78.488,78.488,3190000.0
2007-04-06 06:42:00,78.544,78.544,78.541,78.541,8720000.0
2007-04-06 06:43:00,78.504,78.519,78.504,78.519,7360000.0
2007-04-06 06:44:00,78.502,78.516,78.502,78.514,75830000.0
2007-04-06 06:45:00,78.534,78.534,78.52,78.525,80730000.0
2007-04-06 06:48:00,78.583,78.583,78.528,78.528,86250000.0
2007-04-06 06:51:00,78.535,78.569,78.528,78.534,85440000.0
2007-04-06 06:52:00,78.522,78.526,78.522,78.526,8070000.0
2007-04-06 06:53:00,78.519,78.528,78.519,78.528,70950000.0
2007-04-06 06:54:00,78.527,78.527,78.505,78.512,87370000.0
2007-04-06 06:55:00,78.502,78.528,78.502,78.514,17350000.0
2007-04-06 06:56:00,78.515,78.517,78.508,78.508,123680000.0
2007-04-06 06:57:00,78.54,78.54,78.515,78.533,97610000.0
2007-04-06 06:58:00,78.518,78.545,78.518,78.545,76620000.0
2007-04-06 06:59:00,78.528,78.528,78.517,78.517,81780000.0
2007-04-06 07:00:00,78.564,78.564,78.523,78.523,101950000.0
2007-04-06 07:01:00,78.513,78.534,78.513,78.529,70750000.0
2007-04-06 07:02:00,78.541,78.546,78.534,78.54,96210000.0
2007-04-06 07:03:00,78.558,78.558,78.552,78.553,5110000.0
2007-04-06 07:04:00,78.523,78.542,78.523,78.529,17080000.0
2007-04-06 07:05:00,78.52,78.524,78.512,78.52,96690000.0
2007-04-06 07:06:00,78.543,78.548,78.537,78.546,17910000.0
2007-04-06 07:07:00,78.559,78.559,78.553,78.553,9990000.0
2007-04-06 07:08:00,78.522,78.527,78.52,78.521,93120000.0
2007-04-06 07:09:00,78.577,78.577,78.569,78.569,6760000.0
2007-04-06 07:10:00,78.528,78.528,78.522,78.522,3980000.0
2007-04-06 07:11:00,78.518,78.519,78.51,78.511,84900000.0
2007-04-06 07:12:00,78.547,78.547,78.509,78.509,17680000.0
2007-04-06 07:13:00,78.522,78.543,78.518,78.52,80460000.0
2007-04-06 07:14:00,78.532,78.553,78.532,78.553,84320000.0
2007-04-06 07:15:00,78.556,78.557,78.549,78.551,95440000.0
2007-04-06 07:16:00,78.52,78.529,78.52,78.527,71120000.0
2007-04-06 07:17:00,78.52,78.522,78.517,78.52,95800000.0
2007-04-06 07:18:00,78.535,78.568,78.535,78.568,16700000.0
2007-04-06 07:19:00,78.525,78.535,78.515,78.519,16080000.0
2007-04-06 07:20:00,78.503,78.526,78.503,78.526,66830000.0
2007-04-06 07:21:00,78.538,78.538,78.531,78.531,93650000.0
2007-04-06 07:22:00,78.518,78.542,78.515,78.542,19080000.0
2007-04-06 07:24:00,78.545,78.545,78.514,78.545,87500000.0
2007-04-06 07:27:00,78.564,78.564,78.55,78.55,5680000.0
2007-04-06 07:28:00,78.51,78.521,78.504,78.51,67170000.0
2007-04-06 07:29:00,78.506,78.536,78.506,78.536,83570000.0
2007-04-06 07:30:00,78.545,78.545,78.51,78.51,12100000.0
2007-04-06 07:31:00,78.513,78.513,78.472,78.477,14920000.0
2007-04-06 07:32:00,78.496,78.502,78.494,78.498,179850000.0
2007-04-06 07:33:00,78.544,78.544,78.511,78.511,109530000.0
2007-04-06 07:34:00,78.49,78.492,78.478,78.484,116200000.0
2007-04-06 07:36:00,78.537,78.538,78.526,78.526,98070000.0
2007-04-06 07:38:00,78.514,78.517,78.51,78.51,68160000.0
2007-04-06 07:39:00,78.518,78.527,78.501,78.503,61370000.0
2007-04-06 07:40:00,78.488,78.49,78.487,78.49,101900000.0
2007-04-06 07:41:00,78.496,78.497,78.489,78.489,78060000.0
2007-04-06 07:42:00,78.505,78.529,78.505,78.529,141230000.0
2007-04-06 07:43:00,78.522,78.527,78.501,78.515,160270000.0
2007-04-06 07:44:00,78.524,78.524,78.493,78.501,122390000.0
2007-04-06 07:45:00,78.54,78.54,78.47,78.472,123450000.0
2007-04-06 07:46:00,78.463,78.482,78.463,78.47,143280000.0
2007-04-06 07:47:00,78.498,78.505,78.484,78.505,122320000.0
2007-04-06 07:48:00,78.522,78.522,78.495,78.514,116790000.0
2007-04-06 07:49:00,78.506,78.51,78.506,78.506,97620000.0
2007-04-06 07:50:00,78.517,78.522,78.517,78.517,72970000.0
2007-04-06 07:51:00,78.515,78.515,78.508,78.509,82010000.0
2007-04-06 07:52:00,78.477,78.48,78.476,78.478,95850000.0
2007-04-06 07:53:00,78.493,78.519,78.493,78.519,66050000.0
2007-04-06 07:54:00,78.538,78.538,78.53,78.53,86550000.0
2007-04-06 07:55:00,78.491,78.502,78.491,78.502,8530000.0
2007-04-06 07:57:00,78.552,78.552,78.508,78.53,100070000.0
2007-04-06 07:59:00,78.522,78.528,78.52,78.527,90280000.0
2007-04-06 08:00:00,78.541,78.541,78.527,78.527,7030000.0
2007-04-06 08:02:00,78.494,78.507,78.492,78.507,85950000.0
2007-04-06 08:03:00,78.5,78.5,78.474,78.476,12890000.0
2007-04-06 08:04:00,78.467,78.479,78.464,78.471,14350000.0
2007-04-06 08:05:00,78.463,78.477,78.463,78.476,63580000.0
2007-04-06 08:06:00,78.492,78.495,78.479,78.488,86010000.0
2007-04-06 08:07:00,78.466,78.477,78.464,78.464,11160000.0
2007-04-06 08:08:00,78.478,78.48,78.473,78.476,77100000.0
2007-04-06 08:09:00,78.506,78.506,78.482,78.482,84840000.0
2007-04-06 08:10:00,78.473,78.493,78.473,78.482,66920000.0
2007-04-06 08:12:00,78.538,78.538,78.531,78.532,97570000.0
2007-04-06 08:14:00,78.471,78.497,78.471,78.497,71430000.0
2007-04-06 08:15:00,78.503,78.503,78.466,78.478,93040000.0
2007-04-06 08:16:00,78.47,78.484,78.47,78.484,9700000.0
2007-04-06 08:17:00,78.462,78.47,78.454,78.454,94590000.0
2007-04-06 08:18:00,78.465,78.475,78.458,78.459,13600000.0
2007-04-06 08:19:00,78.453,78.464,78.453,78.464,5820000.0
2007-04-06 08:20:00,78.477,78.478,78.462,78.462,97080000.0
2007-04-06 08:21:00,78.485,78.485,78.48,78.48,7450000.0
2007-04-06 08:24:00,78.497,78.497,78.474,78.496,92660000.0
2007-04-06 08:25:00,78.498,78.501,78.498,78.501,4360000.0
2007-04-06 08:26:00,78.497,78.497,78.482,78.482,86520000.0
2007-04-06 08:27:00,78.528,78.528,78.521,78.521,7320000.0
2007-04-06 08:28:00,78.473,78.512,78.473,78.512,94860000.0
2007-04-06 08:29:00,78.483,78.495,78.483,78.495,70730000.0
2007-04-06 08:30:00,78.472,78.519,78.459,78.459,91950000.0
2007-04-06 08:31:00,78.469,78.469,78.469,78.469,1690000.0
2007-04-06 08:32:00,78.443,78.456,78.443,78.456,92230000.0
2007-04-06 08:33:00,78.463,78.472,78.463,78.472,4130000.0
2007-04-06 08:34:00,78.454,78.48,78.454,78.47,17390000.0
2007-04-06 08:35:00,78.443,78.458,78.442,78.458,87300000.0
2007-04-06 08:36:00,78.447,78.474,78.447,78.464,13830000.0
2007-04-06 08:37:00,78.463,78.463,78.448,78.458,80140000.0
2007-04-06 08:38:00,78.465,78.47,78.441,78.461,84780000.0
2007-04-06 08:39:00,78.429,78.451,78.424,78.437,92340000.0
2007-04-06 08:40:00,78.428,78.431,78.427,78.43,64640000.0
2007-04-06 08:41:00,78.42,78.429,78.419,78.427,90780000.0
2007-04-06 08:42:00,78.426,78.435,78.419,78.435,21150000.0
2007-04-06 08:43:00,78.449,78.449,78.438,78.438,5300000.0
2007-04-06 08:45:00,78.45,78.46,78.44,78.44,9890000.0
2007-04-06 08:46:00,78.422,78.435,78.422,78.435,4360000.0
2007-04-06 08:47:00,78.434,78.452,78.434,78.443,92300000.0
2007-04-06 08:48:00,78.462,78.462,78.445,78.451,16790000.0
2007-04-06 08:50:00,78.46,78.462,78.457,78.459,90990000.0
2007-04-06 08:51:00,78.492,78.494,78.462,78.47,25820000.0
2007-04-06 08:52:00,78.477,78.477,78.47,78.47,66240000.0
2007-04-06 08:53:00,78.445,78.463,78.438,78.463,88070000.0
2007-04-06 08:54:00,78.473,78.473,78.453,78.453,4880000.0
2007-04-06 08:57:00,78.477,78.479,78.47,78.47,159500000.0
2007-04-06 08:59:00,78.436,78.436,78.429,78.429,125980000.0
2007-04-06 09:00:00,78.474,78.477,78.469,78.469,99350000.0
2007-04-06 09:01:00,78.442,78.462,78.442,78.462,71700000.0
2007-04-06 09:02:00,78.432,78.449,78.432,78.438,76400000.0
2007-04-06 09:03:00,78.5,78.5,78.441,78.47,90880000.0
2007-04-06 09:04:00,78.448,78.451,78.447,78.451,61110000.0
2007-04-06 09:05:00,78.441,78.442,78.437,78.439,90200000.0
2007-04-06 09:06:00,78.495,78.495,78.47,78.471,14760000.0
2007-04-06 09:07:00,78.457,78.457,78.453,78.453,3420000.0
2007-04-06 09:09:00,78.5,78.5,78.491,78.491,95140000.0
2007-04-06 09:10:00,78.431,78.431,78.429,78.429,5860000.0
2007-04-06 09:11:00,78.45,78.452,78.447,78.449,97170000.0
2007-04-06 09:12:00,78.425,78.454,78.425,78.454,7740000.0
2007-04-06 09:14:00,78.42,78.422,78.417,78.419,99890000.0
2007-04-06 09:15:00,78.467,78.467,78.463,78.463,8720000.0
2007-04-06 09:17:00,78.432,78.432,78.407,78.407,125950000.0
2007-04-06 09:18:00,78.431,78.454,78.425,78.454,122790000.0
2007-04-06 09:19:00,78.424,78.427,78.418,78.418,96320000.0
2007-04-06 09:21:00,78.433,78.445,78.42,78.42,86700000.0
2007-04-06 09:24:00,78.469,78.469,78.461,78.462,92810000.0
2007-04-06 09:27:00,78.456,78.456,78.453,78.453,5070000.0
2007-04-06 09:28:00,78.426,78.426,78.418,78.426,79610000.0
2007-04-06 09:30:00,78.448,78.449,78.441,78.441,92020000.0
2007-04-06 09:32:00,78.425,78.454,78.425,78.442,100210000.0
2007-04-06 09:33:00,78.427,78.472,78.425,78.443,26720000.0
2007-04-06 09:35:00,78.428,78.428,78.42,78.42,103510000.0
2007-04-06 09:36:00,78.449,78.449,78.427,78.427,17110000.0
2007-04-06 09:37:00,78.435,78.444,78.435,78.444,3610000.0
2007-04-06 09:38:00,78.45,78.457,78.45,78.451,71690000.0
2007-04-06 09:39:00,78.469,78.469,78.461,78.462,83920000.0
2007-04-06 09:40:00,78.445,78.455,78.436,78.453,22360000.0
2007-04-06 09:41:00,78.44,78.444,78.433,78.433,69540000.0
2007-04-06 09:42:00,78.424,78.482,78.424,78.457,90830000.0
2007-04-06 09:43:00,78.434,78.443,78.434,78.443,4880000.0
2007-04-06 09:44:00,78.422,78.451,78.422,78.45,72210000.0
2007-04-06 09:45:00,78.457,78.47,78.434,78.452,98680000.0
2007-04-06 09:46:00,78.443,78.453,78.437,78.437,12330000.0
2007-04-06 09:48:00,78.478,78.478,78.471,78.472,98800000.0
2007-04-06 09:49:00,78.451,78.459,78.451,78.459,8430000.0
2007-04-06 09:51:00,78.449,78.449,78.442,78.442,94300000.0
2007-04-06 09:52:00,78.429,78.434,78.429,78.434,6470000.0
2007-04-06 09:53:00,78.424,78.433,78.414,78.428,64470000.0
2007-04-06 09:54:00,78.449,78.451,78.434,78.442,87270000.0
2007-04-06 09:55:00,78.45,78.45,78.45,78.45,1690000.0
2007-04-06 09:56:00,78.462,78.473,78.446,78.473,74200000.0
2007-04-06 09:57:00,78.51,78.51,78.474,78.481,85280000.0
2007-04-06 09:58:00,78.459,78.483,78.454,78.483,85980000.0
2007-04-06 09:59:00,78.456,78.485,78.456,78.485,62100000.0
2007-04-06 10:00:00,78.455,78.484,78.455,78.469,89690000.0
2007-04-06 10:01:00,78.458,78.458,78.45,78.45,7220000.0
2007-04-06 10:03:00,78.478,78.478,78.471,78.472,103050000.0
2007-04-06 10:06:00,78.458,78.458,78.451,78.452,91060000.0
2007-04-06 10:09:00,78.476,78.479,78.464,78.464,154300000.0
2007-04-06 10:12:00,78.499,78.499,78.489,78.489,142240000.0
2007-04-06 10:15:00,78.473,78.473,78.431,78.438,124100000.0
2007-04-06 10:17:00,78.439,78.453,78.432,78.432,79740000.0
2007-04-06 10:18:00,78.472,78.472,78.436,78.44,78770000.0
2007-04-06 10:19:00,78.43,78.438,78.43,78.437,98590000.0
2007-04-06 10:20:00,78.432,78.454,78.424,78.454,70610000.0
2007-04-06 10:21:00,78.468,78.468,78.452,78.452,95780000.0
2007-04-06 10:22:00,78.455,78.455,78.45,78.45,8260000.0
2007-04-06 10:23:00,78.433,78.457,78.433,78.457,89640000.0
2007-04-06 10:24:00,78.428,78.447,78.428,78.446,14310000.0
2007-04-06 10:25:00,78.438,78.441,78.437,78.44,69370000.0
2007-04-06 10:26:00,78.432,78.439,78.431,78.438,86200000.0
2007-04-06 10:27:00,78.444,78.444,78.435,78.438,11350000.0
2007-04-06 10:28:00,78.429,78.439,78.429,78.439,67340000.0
2007-04-06 10:30:00,78.479,78.481,78.471,78.471,100990000.0
2007-04-06 10:33:00,78.478,78.478,78.471,78.472,103440000.0
2007-04-06 10:36:00,78.488,78.488,78.481,78.482,99880000.0
2007-04-06 10:39:00,78.467,78.467,78.46,78.46,94750000.0
2007-04-06 10:41:00,78.454,78.467,78.452,78.467,83000000.0
2007-04-06 10:42:00,78.496,78.496,78.489,78.489,6840000.0
2007-04-06 10:43:00,78.455,78.458,78.449,78.449,171420000.0
2007-04-06 10:44:00,78.441,78.447,78.441,78.447,104370000.0
2007-04-06 10:45:00,78.486,78.486,78.47,78.473,115430000.0
2007-04-06 10:46:00,78.469,78.475,78.46,78.46,124960000.0
2007-04-06 10:48:00,78.451,78.48,78.451,78.464,117660000.0
2007-04-06 10:50:00,78.44,78.453,78.436,78.441,59850000.0
2007-04-06 10:51:00,78.482,78.482,78.435,78.435,105170000.0
2007-04-06 10:52:00,78.434,78.445,78.424,78.428,84670000.0
2007-04-06 10:53:00,78.458,78.463,78.453,78.453,154190000.0
2007-04-06 10:54:00,78.47,78.47,78.443,78.443,148730000.0
2007-04-06 10:55:00,78.431,78.438,78.43,78.435,125730000.0
2007-04-06 10:57:00,78.454,78.49,78.454,78.469,151830000.0
2007-04-06 10:58:00,78.46,78.473,78.455,78.463,116760000.0
2007-04-06 10:59:00,78.441,78.454,78.441,78.454,109830000.0
2007-04-06 11:00:00,78.483,78.487,78.477,78.477,94380000.0
2007-04-06 11:02:00,78.435,78.452,78.435,78.452,84200000.0
2007-04-06 11:03:00,78.475,78.478,78.47,78.47,90320000.0
2007-04-06 11:05:00,78.453,78.466,78.451,78.466,92090000.0
2007-04-06 11:06:00,78.463,78.493,78.463,78.492,20580000.0
2007-04-06 11:07:00,78.478,78.481,78.477,78.48,65510000.0
2007-04-06 11:08:00,78.498,78.498,78.491,78.491,85150000.0
2007-04-06 11:09:00,78.495,78.495,78.483,78.483,5670000.0
2007-04-06 11:11:00,78.461,78.473,78.461,78.469,66680000.0
2007-04-06 11:12:00,78.529,78.529,78.519,78.52,89900000.0
2007-04-06 11:14:00,78.458,78.46,78.454,78.456,126160000.0
2007-04-06 11:15:00,78.495,78.497,78.483,78.497,144310000.0
2007-04-06 11:18:00,78.505,78.507,78.497,78.497,113340000.0
2007-04-06 11:21:00,78.528,78.528,78.517,78.518,83340000.0
2007-04-06 11:23:00,78.47,78.485,78.47,78.48,64830000.0
2007-04-06 11:24:00,78.483,78.496,78.475,78.496,90170000.0
2007-04-06 11:26:00,78.468,78.487,78.464,78.487,66120000.0
2007-04-06 11:27:00,78.497,78.497,78.48,78.481,89940000.0
2007-04-06 11:28:00,78.469,78.489,78.469,78.488,11160000.0
2007-04-06 11:29:00,78.471,78.479,78.464,78.464,145740000.0
2007-04-06 11:30:00,78.476,78.507,78.476,78.497,168050000.0
2007-04-06 11:32:00,78.489,78.489,78.479,78.479,128620000.0
2007-04-06 11:33:00,78.499,78.503,78.475,78.478,149350000.0
2007-04-06 11:34:00,78.487,78.49,78.484,78.486,123970000.0
2007-04-06 11:36:00,78.506,78.507,78.499,78.499,106100000.0
2007-04-06 11:39:00,78.506,78.506,78.5,78.5,94600000.0
2007-04-06 11:41:00,78.484,78.496,78.484,78.496,88160000.0
2007-04-06 11:42:00,78.501,78.501,78.48,78.484,11720000.0
2007-04-06 11:43:00,78.474,78.478,78.474,78.478,4170000.0
2007-04-06 11:44:00,78.452,78.466,78.431,78.466,136690000.0
2007-04-06 11:45:00,78.487,78.487,78.463,78.476,88050000.0
2007-04-06 11:47:00,78.465,78.469,78.464,78.468,69790000.0
2007-04-06 11:48:00,78.464,78.501,78.464,78.494,62850000.0
2007-04-06 11:51:00,78.485,78.485,78.472,78.472,160770000.0
2007-04-06 11:53:00,78.468,78.47,78.464,78.467,127640000.0
2007-04-06 11:54:00,78.487,78.487,78.48,78.48,132640000.0
2007-04-06 11:57:00,78.505,78.508,78.498,78.498,118580000.0
2007-04-06 12:00:00,78.463,78.489,78.463,78.484,78160000.0
2007-04-06 12:01:00,78.47,78.482,78.464,78.476,96950000.0
2007-04-06 12:02:00,78.469,78.486,78.465,78.486,69590000.0
2007-04-06 12:03:00,78.482,78.488,78.481,78.487,94980000.0
2007-04-06 12:04:00,78.462,78.483,78.462,78.483,8450000.0
2007-04-06 12:05:00,78.48,78.487,78.48,78.487,109930000.0
2007-04-06 12:06:00,78.482,78.497,78.464,78.466,118810000.0
2007-04-06 12:07:00,78.454,78.461,78.452,78.457,130890000.0
2007-04-06 12:09:00,78.502,78.508,78.497,78.497,105380000.0
2007-04-06 12:12:00,78.492,78.492,78.455,78.462,103330000.0
2007-04-06 12:15:00,78.476,78.478,78.446,78.469,151920000.0
2007-04-06 12:18:00,78.457,78.457,78.448,78.448,136000000.0
2007-04-06 12:21:00,78.485,78.486,78.477,78.477,101950000.0
2007-04-06 12:24:00,78.491,78.491,78.448,78.45,91790000.0
2007-04-06 12:25:00,78.438,78.441,78.437,78.44,63330000.0
2007-04-06 12:26:00,78.449,78.449,78.439,78.44,82530000.0
2007-04-06 12:27:00,78.487,78.487,78.482,78.482,8490000.0
2007-04-06 12:28:00,78.448,78.451,78.446,78.449,146750000.0
2007-04-06 12:29:00,78.442,78.462,78.442,78.449,127080000.0
2007-04-06 12:30:00,78.463,78.485,78.455,78.467,124670000.0
2007-04-06 12:31:00,78.439,78.46,78.439,78.46,100040000.0
2007-04-06 12:32:00,78.441,78.475,78.441,78.457,78100000.0
2007-04-06 12:33:00,78.453,78.461,78.449,78.449,83820000.0
2007-04-06 12:35:00,78.453,78.464,78.451,78.464,67370000.0
2007-04-06 12:36:00,78.476,78.476,78.447,78.453,92330000.0
2007-04-06 12:37:00,78.462,78.484,78.462,78.484,8300000.0
2007-04-06 12:38:00,78.47,78.489,78.464,78.488,69400000.0
2007-04-06 12:39:00,78.477,78.488,78.477,78.48,62260000.0
2007-04-06 12:40:00,78.452,78.466,78.452,78.466,111860000.0
2007-04-06 12:42:00,78.463,78.482,78.463,78.47,157400000.0
2007-04-06 12:43:00,78.481,78.487,78.479,78.48,164250000.0
2007-04-06 12:45:00,78.497,78.497,78.489,78.49,131870000.0
2007-04-06 12:46:00,78.449,78.465,78.449,78.465,142470000.0
2007-04-06 12:48:00,78.475,78.477,78.467,78.467,127880000.0
2007-04-06 12:51:00,78.476,78.476,78.467,78.467,86550000.0
2007-04-06 12:54:00,78.487,78.487,78.481,78.482,86430000.0
2007-04-06 12:57:00,78.496,78.496,78.489,78.49,131200000.0
2007-04-06 13:00:00,78.485,78.485,78.477,78.477,129740000.0
2007-04-06 13:02:00,78.477,78.482,78.477,78.477,74250000.0
2007-04-06 13:03:00,78.468,78.468,78.456,78.458,84530000.0
2007-04-06 13:06:00,78.488,78.489,78.48,78.481,89890000.0
2007-04-06 13:07:00,78.474,78.479,78.473,78.473,9010000.0
2007-04-06 13:08:00,78.468,78.471,78.466,78.466,122840000.0
2007-04-06 13:09:00,78.479,78.487,78.479,78.479,102040000.0
2007-04-06 13:10:00,78.467,78.472,78.467,78.467,81850000.0
2007-04-06 13:11:00,78.478,78.48,78.473,78.476,85430000.0
2007-04-06 13:12:00,78.486,78.486,78.471,78.471,89980000.0
2007-04-06 13:13:00,78.478,78.481,78.477,78.481,71570000.0
2007-04-06 13:14:00,78.471,78.472,78.467,78.47,90450000.0
2007-04-06 13:15:00,78.505,78.505,78.502,78.502,4880000.0
2007-04-06 13:16:00,78.476,78.48,78.476,78.478,105050000.0
2007-04-06 13:17:00,78.477,78.494,78.477,78.487,74980000.0
2007-04-06 13:18:00,78.498,78.498,78.487,78.489,78440000.0
2007-04-06 13:20:00,78.45,78.465,78.45,78.465,61450000.0
2007-04-06 13:21:00,78.478,78.478,78.471,78.471,80260000.0
2007-04-06 13:24:00,78.513,78.513,78.47,78.49,98280000.0
2007-04-06 13:27:00,78.485,78.488,78.479,78.479,98260000.0
2007-04-06 13:29:00,78.475,78.491,78.475,78.491,79400000.0
2007-04-06 13:30:00,78.495,78.5,78.491,78.491,91700000.0
2007-04-06 13:33:00,78.518,78.52,78.512,78.512,106740000.0
2007-04-06 13:34:00,78.479,78.479,78.478,78.478,5630000.0
2007-04-06 13:36:00,78.498,78.498,78.49,78.491,94790000.0
2007-04-06 13:37:00,78.497,78.5,78.486,78.495,21530000.0
2007-04-06 13:38:00,78.461,78.491,78.461,78.472,72550000.0
2007-04-06 13:39:00,78.511,78.511,78.49,78.507,82500000.0
2007-04-06 13:42:00,78.507,78.507,78.487,78.498,91700000.0
2007-04-06 13:43:00,78.487,78.498,78.485,78.496,22220000.0
2007-04-06 13:45:00,78.517,78.519,78.509,78.509,87740000.0
2007-04-06 13:47:00,78.52,78.522,78.517,78.519,81890000.0
2007-04-06 13:48:00,78.504,78.512,78.504,78.512,10180000.0
2007-04-06 13:49:00,78.47,78.477,78.47,78.477,59190000.0
2007-04-06 13:51:00,78.526,78.526,78.52,78.52,91080000.0
2007-04-06 13:52:00,78.474,78.503,78.474,78.497,95990000.0
2007-04-06 13:53:00,78.498,78.5,78.495,78.499,100790000.0
2007-04-06 13:54:00,78.487,78.487,78.479,78.48,116120000.0
2007-04-06 13:57:00,78.482,78.517,78.477,78.517,145420000.0
2007-04-06 13:58:00,78.499,78.507,78.474,78.474,105730000.0
2007-04-06 13:59:00,78.501,78.512,78.485,78.512,83770000.0
2007-04-06 14:00:00,78.489,78.512,78.486,78.504,164560000.0
2007-04-06 14:01:00,78.48,78.493,78.48,78.493,108730000.0
2007-04-06 14:03:00,78.504,78.504,78.49,78.503,112490000.0
2007-04-06 14:04:00,78.516,78.516,78.51,78.515,142790000.0
2007-04-06 14:06:00,78.491,78.502,78.484,78.497,117660000.0
2007-04-06 14:07:00,78.47,78.471,78.457,78.463,116030000.0
2007-04-06 14:08:00,78.474,78.476,78.464,78.475,132830000.0
2007-04-06 14:09:00,78.535,78.535,78.484,78.489,93920000.0
2007-04-06 14:10:00,78.465,78.483,78.46,78.473,118680000.0
2007-04-06 14:11:00,78.492,78.492,78.473,78.473,68470000.0
2007-04-06 14:12:00,78.489,78.513,78.486,78.506,60260000.0
2007-04-06 14:13:00,78.52,78.544,78.507,78.544,107260000.0
2007-04-06 14:14:00,78.528,78.554,78.516,78.554,77860000.0
2007-04-06 14:15:00,78.546,78.55,78.523,78.528,148930000.0
2007-04-06 14:16:00,78.54,78.542,78.521,78.521,159640000.0
2007-04-06 14:17:00,78.51,78.539,78.502,78.502,120710000.0
2007-04-06 14:18:00,78.497,78.53,78.497,78.519,133730000.0
2007-04-06 14:19:00,78.511,78.522,78.497,78.502,144330000.0
2007-04-06 14:20:00,78.514,78.514,78.488,78.488,123660000.0
2007-04-06 14:21:00,78.5,78.522,78.494,78.499,126990000.0
2007-04-06 14:22:00,78.515,78.542,78.515,78.542,95310000.0
2007-04-06 14:23:00,78.543,78.543,78.514,78.527,73780000.0
2007-04-06 14:24:00,78.521,78.535,78.516,78.525,74560000.0
2007-04-06 14:25:00,78.519,78.529,78.493,78.527,98290000.0
2007-04-06 14:26:00,78.515,78.525,78.507,78.525,65500000.0
2007-04-06 14:27:00,78.52,78.552,78.505,78.505,83960000.0
2007-04-06 14:28:00,78.506,78.529,78.506,78.521,19840000.0
2007-04-06 14:29:00,78.504,78.515,78.478,78.492,66170000.0
2007-04-06 14:30:00,78.508,78.755,78.508,78.727,84900000.0
2007-04-06 14:31:00,78.733,78.819,78.729,78.819,15200000.0
2007-04-06 14:32:00,78.841,78.849,78.8,78.806,83860000.0
2007-04-06 14:33:00,78.79,78.792,78.753,78.758,18070000.0
2007-04-06 14:34:00,78.769,78.79,78.76,78.77,67990000.0
2007-04-06 14:35:00,78.771,78.773,78.709,78.709,90030000.0
2007-04-06 14:36:00,78.677,78.713,78.67,78.708,19010000.0
2007-04-06 14:37:00,78.693,78.699,78.67,78.679,22740000.0
2007-04-06 14:38:00,78.661,78.699,78.66,78.672,67320000.0
2007-04-06 14:39:00,78.674,78.694,78.674,78.687,89590000.0
2007-04-06 14:40:00,78.704,78.708,78.683,78.688,13890000.0
2007-04-06 14:41:00,78.702,78.756,78.7,78.729,67490000.0
2007-04-06 14:42:00,78.751,78.751,78.724,78.733,100450000.0
2007-04-06 14:43:00,78.75,78.786,78.728,78.75,71940000.0
2007-04-06 14:44:00,78.776,78.793,78.76,78.76,149270000.0
2007-04-06 14:45:00,78.77,78.793,78.728,78.774,163600000.0
2007-04-06 14:46:00,78.751,78.795,78.751,78.776,125470000.0
2007-04-06 14:47:00,78.789,78.798,78.768,78.795,133940000.0
2007-04-06 14:48:00,78.759,78.798,78.738,78.768,145850000.0
2007-04-06 14:49:00,78.729,78.767,78.721,78.744,119520000.0
2007-04-06 14:50:00,78.718,78.736,78.673,78.673,115730000.0
2007-04-06 14:51:00,78.681,78.713,78.681,78.705,91300000.0
2007-04-06 14:52:00,78.683,78.712,78.683,78.685,74740000.0
2007-04-06 14:53:00,78.673,78.695,78.664,78.683,83320000.0
2007-04-06 14:54:00,78.679,78.709,78.674,78.698,96520000.0
2007-04-06 14:55:00,78.678,78.715,78.669,78.715,65930000.0
2007-04-06 14:56:00,78.675,78.701,78.675,78.689,90360000.0
2007-04-06 14:57:00,78.725,78.725,78.679,78.701,18710000.0
2007-04-06 14:58:00,78.73,78.73,78.699,78.712,18480000.0
2007-04-06 14:59:00,78.706,78.732,78.7,78.71,93340000.0
2007-04-06 15:00:00,78.715,78.748,78.715,78.727,12620000.0
2007-04-06 15:01:00,78.735,78.779,78.727,78.735,89930000.0
2007-04-06 15:02:00,78.744,78.78,78.731,78.737,68960000.0
2007-04-06 15:03:00,78.745,78.783,78.738,78.765,83910000.0
2007-04-06 15:04:00,78.724,78.752,78.716,78.716,27340000.0
2007-04-06 15:05:00,78.737,78.762,78.737,78.756,92350000.0
2007-04-06 15:06:00,78.767,78.767,78.758,78.762,7890000.0
2007-04-06 15:07:00,78.755,78.755,78.73,78.73,5760000.0
2007-04-06 15:08:00,78.712,78.75,78.707,78.714,84930000.0
2007-04-06 15:09:00,78.731,78.743,78.721,78.724,21340000.0
2007-04-06 15:10:00,78.724,78.748,78.718,78.748,12290000.0
2007-04-06 15:11:00,78.748,78.75,78.746,78.746,129100000.0
2007-04-06 15:12:00,78.759,78.759,78.714,78.722,99650000.0
2007-04-06 15:13:00,78.728,78.75,78.722,78.722,81720000.0
2007-04-06 15:14:00,78.753,78.753,78.72,78.744,84070000.0
2007-04-06 15:15:00,78.712,78.739,78.712,78.736,93030000.0
2007-04-06 15:16:00,78.718,78.746,78.718,78.746,64160000.0
2007-04-06 15:17:00,78.725,78.751,78.719,78.724,84190000.0
2007-04-06 15:18:00,78.75,78.753,78.72,78.724,14870000.0
2007-04-06 15:19:00,78.722,78.725,78.722,78.725,4130000.0
2007-04-06 15:21:00,78.757,78.764,78.753,78.757,91350000.0
2007-04-06 15:22:00,78.742,78.77,78.735,78.757,76230000.0
2007-04-06 15:23:00,78.742,78.758,78.735,78.736,78490000.0
2007-04-06 15:24:00,78.764,78.764,78.727,78.748,96310000.0
2007-04-06 15:25:00,78.776,78.776,78.738,78.744,66880000.0
2007-04-06 15:26:00,78.732,78.738,78.731,78.738,87580000.0
2007-04-06 15:27:00,78.771,78.777,78.762,78.765,24220000.0
2007-04-06 15:28:00,78.756,78.79,78.754,78.79,17350000.0
2007-04-06 15:29:00,78.752,78.773,78.746,78.75,61710000.0
2007-04-06 15:30:00,78.786,78.787,78.782,78.782,106900000.0
2007-04-06 15:31:00,78.76,78.78,78.752,78.752,75020000.0
2007-04-06 15:32:00,78.763,78.785,78.749,78.749,146050000.0
2007-04-06 15:33:00,78.756,78.793,78.755,78.755,168350000.0
2007-04-06 15:34:00,78.758,78.758,78.748,78.749,125100000.0
2007-04-06 15:35:00,78.764,78.791,78.755,78.788,140310000.0
2007-04-06 15:36:00,78.785,78.792,78.753,78.778,148210000.0
2007-04-06 15:37:00,78.781,78.781,78.757,78.758,130940000.0
2007-04-06 15:38:00,78.792,78.792,78.757,78.775,120630000.0
2007-04-06 15:39:00,78.76,78.806,78.752,78.752,94060000.0
2007-04-06 15:40:00,78.738,78.748,78.737,78.737,73240000.0
2007-04-06 15:41:00,78.747,78.755,78.737,78.755,81590000.0
2007-04-06 15:42:00,78.824,78.824,78.771,78.782,92080000.0
2007-04-06 15:44:00,78.753,78.786,78.753,78.786,85650000.0
2007-04-06 15:45:00,78.765,78.804,78.765,78.779,15750000.0
2007-04-06 15:46:00,78.763,78.788,78.756,78.783,91610000.0
2007-04-06 15:47:00,78.78,78.788,78.78,78.783,68820000.0
2007-04-06 15:48:00,78.785,78.785,78.753,78.753,87950000.0
2007-04-06 15:49:00,78.77,78.795,78.77,78.781,15250000.0
2007-04-06 15:50:00,78.764,78.799,78.753,78.799,87620000.0
2007-04-06 15:51:00,78.767,78.806,78.757,78.803,92230000.0
2007-04-06 15:52:00,78.77,78.8,78.758,78.794,65810000.0
2007-04-06 15:53:00,78.764,78.797,78.758,78.762,88360000.0
2007-04-06 15:54:00,78.788,78.794,78.775,78.775,15520000.0
2007-04-06 15:55:00,78.789,78.806,78.77,78.8,72310000.0
2007-04-06 15:56:00,78.763,78.803,78.763,78.803,72510000.0
2007-04-06 15:57:00,78.783,78.808,78.778,78.806,90050000.0
2007-04-06 15:58:00,78.818,78.831,78.791,78.811,66880000.0
2007-04-06 15:59:00,78.795,78.821,78.795,78.803,82880000.0
2007-04-06 16:00:00,78.825,78.825,78.797,78.797,9950000.0
2007-04-06 16:01:00,78.795,78.809,78.785,78.785,15280000.0
2007-04-06 16:02:00,78.785,78.796,78.758,78.761,116610000.0
2007-04-06 16:03:00,78.769,78.8,78.769,78.769,94510000.0
2007-04-06 16:04:00,78.777,78.782,78.776,78.78,73630000.0
2007-04-06 16:05:00,78.772,78.777,78.769,78.777,80670000.0
2007-04-06 16:06:00,78.774,78.818,78.774,78.813,82950000.0
2007-04-06 16:07:00,78.769,78.778,78.769,78.778,66430000.0
2007-04-06 16:08:00,78.77,78.772,78.767,78.77,86170000.0
2007-04-06 16:09:00,78.823,78.823,78.791,78.791,7510000.0
2007-04-06 16:10:00,78.809,78.809,78.783,78.788,152440000.0
2007-04-06 16:12:00,78.785,78.817,78.785,78.815,135220000.0
2007-04-06 16:13:00,78.788,78.791,78.786,78.788,158570000.0
2007-04-06 16:15:00,78.783,78.821,78.783,78.814,123480000.0
2007-04-06 16:16:00,78.781,78.804,78.781,78.804,101760000.0
2007-04-06 16:17:00,78.772,78.803,78.772,78.803,80780000.0
2007-04-06 16:18:00,78.772,78.792,78.772,78.792,86960000.0
2007-04-06 16:19:00,78.763,78.796,78.763,78.796,97660000.0
2007-04-06 16:21:00,78.804,78.804,78.777,78.796,96660000.0
2007-04-06 16:23:00,78.783,78.802,78.783,78.802,124970000.0
2007-04-06 16:24:00,78.771,78.801,78.771,78.801,99880000.0
2007-04-06 16:25:00,78.77,78.793,78.764,78.764,75920000.0
2007-04-06 16:26:00,78.768,78.769,78.763,78.767,77720000.0
2007-04-06 16:27:00,78.802,78.802,78.765,78.765,90100000.0
2007-04-06 16:28:00,78.771,78.794,78.764,78.773,67360000.0
2007-04-06 16:29:00,78.762,78.774,78.757,78.759,84380000.0
2007-04-06 16:30:00,78.754,78.805,78.754,78.801,18960000.0
2007-04-06 16:31:00,78.756,78.759,78.75,78.756,151830000.0
2007-04-06 16:32:00,78.773,78.791,78.755,78.777,129790000.0
2007-04-06 16:33:00,78.768,78.787,78.752,78.752,124210000.0
2007-04-06 16:34:00,78.757,78.76,78.757,78.757,93220000.0
2007-04-06 16:36:00,78.825,78.825,78.817,78.819,87490000.0
2007-04-06 16:37:00,78.748,78.75,78.747,78.748,93420000.0
2007-04-06 16:38:00,78.773,78.781,78.745,78.778,64680000.0
2007-04-06 16:39:00,78.798,78.798,78.79,78.791,91260000.0
2007-04-06 16:42:00,78.798,78.798,78.788,78.789,149090000.0
2007-04-06 16:45:00,78.794,78.799,78.79,78.79,93590000.0
2007-04-06 16:46:00,78.777,78.781,78.777,78.777,68940000.0
2007-04-06 16:48:00,78.797,78.8,78.789,78.789,98760000.0
2007-04-06 16:51:00,78.778,78.779,78.771,78.772,102100000.0
2007-04-06 16:54:00,78.788,78.788,78.781,78.781,94560000.0
2007-04-06 16:57:00,78.743,78.782,78.743,78.776,94010000.0
2007-04-06 16:58:00,78.732,78.75,78.732,78.75,6570000.0
2007-04-06 16:59:00,78.738,78.774,78.738,78.774,60890000.0
2007-04-06 17:00:00,78.797,78.797,78.79,78.79,61450000.0
2007-04-06 17:01:00,78.739,78.748,78.739,78.747,105360000.0
2007-04-06 17:02:00,78.74,78.77,78.74,78.752,77990000.0
2007-04-06 17:03:00,78.746,78.79,78.746,78.747,145180000.0
2007-04-06 17:04:00,78.735,78.754,78.731,78.754,161390000.0
2007-04-06 17:05:00,78.74,78.769,78.732,78.732,130530000.0
2007-04-06 17:06:00,78.769,78.776,78.752,78.776,130300000.0
2007-04-06 17:07:00,78.764,78.764,78.739,78.739,140720000.0
2007-04-06 17:08:00,78.75,78.775,78.75,78.774,132680000.0
2007-04-06 17:09:00,78.784,78.784,78.751,78.766,121300000.0
2007-04-06 17:11:00,78.729,78.737,78.729,78.737,72980000.0
2007-04-06 17:12:00,78.793,78.793,78.737,78.738,84650000.0
2007-04-06 17:13:00,78.731,78.754,78.731,78.754,91680000.0
2007-04-06 17:14:00,78.748,78.758,78.748,78.758,71820000.0
2007-04-06 17:15:00,78.789,78.789,78.78,78.78,89680000.0
2007-04-06 17:17:00,78.726,78.757,78.726,78.757,95540000.0
2007-04-06 17:18:00,78.764,78.764,78.764,78.764,5110000.0
2007-04-06 17:20:00,78.742,78.753,78.742,78.753,66120000.0
2007-04-06 17:21:00,78.768,78.768,78.762,78.768,84200000.0
2007-04-06 17:22:00,78.759,78.759,78.759,78.759,3010000.0
2007-04-06 17:23:00,78.743,78.749,78.714,78.749,68740000.0
2007-04-06 17:24:00,78.778,78.778,78.77,78.77,84650000.0
2007-04-06 17:27:00,78.754,78.754,78.728,78.75,146960000.0
2007-04-06 17:29:00,78.742,78.742,78.719,78.719,133690000.0
2007-04-06 17:30:00,78.766,78.766,78.759,78.759,147510000.0
2007-04-06 17:33:00,78.765,78.768,78.759,78.759,127300000.0
2007-04-06 17:36:00,78.768,78.768,78.756,78.758,90080000.0
2007-04-06 17:39:00,78.758,78.758,78.751,78.751,88180000.0
2007-04-06 17:41:00,78.728,78.728,78.721,78.721,95490000.0
2007-04-06 17:42:00,78.776,78.776,78.73,78.73,9930000.0
2007-04-06 17:45:00,78.766,78.766,78.717,78.738,104800000.0
2007-04-06 17:47:00,78.724,78.742,78.724,78.731,116440000.0
2007-04-06 17:48:00,78.745,78.747,78.739,78.739,91630000.0
2007-04-06 17:49:00,78.719,78.727,78.719,78.724,75620000.0
2007-04-06 17:50:00,78.738,78.76,78.733,78.759,84420000.0
2007-04-06 17:51:00,78.744,78.781,78.744,78.775,83910000.0
2007-04-06 17:54:00,78.782,78.782,78.779,78.779,4130000.0
2007-04-06 17:55:00,78.744,78.768,78.74,78.76,16690000.0
2007-04-06 17:56:00,78.751,78.776,78.751,78.774,67420000.0
2007-04-06 17:57:00,78.756,78.757,78.746,78.746,78280000.0
2007-04-06 18:00:00,78.796,78.796,78.769,78.785,90060000.0
2007-04-06 18:01:00,78.771,78.771,78.756,78.756,6050000.0
2007-04-06 18:02:00,78.764,78.78,78.761,78.761,123360000.0
2007-04-06 18:03:00,78.803,78.803,78.78,78.786,122680000.0
2007-04-06 18:04:00,78.752,78.771,78.745,78.771,95760000.0
2007-04-06 18:06:00,78.777,78.777,78.767,78.768,77600000.0
2007-04-06 18:07:00,78.746,78.747,78.741,78.741,87080000.0
2007-04-06 18:08:00,78.746,78.747,78.741,78.741,65330000.0
2007-04-06 18:09:00,78.779,78.779,78.77,78.771,90970000.0
2007-04-06 18:12:00,78.788,78.788,78.781,78.782,111160000.0
2007-04-06 18:13:00,78.746,78.749,78.74,78.74,82870000.0
2007-04-06 18:14:00,78.746,78.748,78.734,78.734,149820000.0
2007-04-06 18:15:00,78.783,78.788,78.779,78.78,167570000.0
2007-04-06 18:16:00,78.746,78.746,78.738,78.739,126500000.0
2007-04-06 18:18:00,78.779,78.779,78.77,78.77,153880000.0
2007-04-06 18:21:00,78.797,78.797,78.789,78.789,91750000.0
2007-04-06 18:24:00,78.765,78.766,78.759,78.759,96840000.0
2007-04-06 18:25:00,78.747,78.748,78.743,78.743,65170000.0
2007-04-06 18:27:00,78.788,78.788,78.781,78.782,105350000.0
2007-04-06 18:30:00,78.787,78.788,78.78,78.78,92990000.0
2007-04-06 18:31:00,78.728,78.742,78.728,78.742,7970000.0
2007-04-06 18:32:00,78.765,78.773,78.74,78.773,75940000.0
2007-04-06 18:33:00,78.739,78.773,78.737,78.773,80120000.0
2007-04-06 18:34:00,78.77,78.777,78.77,78.776,89350000.0
2007-04-06 18:36:00,78.798,78.798,78.79,78.791,93230000.0
2007-04-06 18:39:00,78.785,78.788,78.777,78.778,77270000.0
2007-04-06 18:41:00,78.732,78.759,78.732,78.733,59950000.0
2007-04-06 18:42:00,78.77,78.775,78.737,78.775,87470000.0
2007-04-06 18:43:00,78.744,78.744,78.741,78.741,3610000.0
2007-04-06 18:45:00,78.787,78.787,78.78,78.78,85520000.0
2007-04-06 18:48:00,78.764,78.764,78.737,78.737,13450000.0
2007-04-06 18:49:00,78.748,78.748,78.748,78.748,2440000.0
2007-04-06 18:50:00,78.768,78.77,78.767,78.768,81510000.0
2007-04-06 18:51:00,78.775,78.775,78.762,78.762,155320000.0
2007-04-06 18:52:00,78.737,78.773,78.737,78.773,169530000.0
2007-04-06 18:53:00,78.738,78.771,78.738,78.771,128610000.0
2007-04-06 18:54:00,78.809,78.809,78.799,78.799,142210000.0
2007-04-06 18:55:00,78.729,78.731,78.726,78.729,154550000.0
2007-04-06 18:56:00,78.735,78.736,78.727,78.736,126410000.0
2007-04-06 18:57:00,78.733,78.758,78.733,78.749,120290000.0
2007-04-06 18:59:00,78.764,78.764,78.736,78.747,80660000.0
2007-04-06 19:00:00,78.764,78.771,78.753,78.753,87780000.0
2007-04-06 19:01:00,78.736,78.738,78.73,78.73,100470000.0
2007-04-06 19:02:00,78.768,78.771,78.767,78.771,67700000.0
2007-04-06 19:03:00,78.778,78.778,78.77,78.77,96430000.0
2007-04-06 19:05:00,78.741,78.769,78.734,78.734,70170000.0
2007-04-06 19:06:00,78.771,78.777,78.764,78.777,96340000.0
2007-04-06 19:09:00,78.778,78.778,78.77,78.77,91740000.0
2007-04-06 19:10:00,78.768,78.769,78.768,78.769,5110000.0
2007-04-06 19:11:00,78.774,78.774,78.748,78.748,64650000.0
2007-04-06 19:12:00,78.789,78.789,78.78,78.78,86900000.0
2007-04-06 19:13:00,78.74,78.757,78.74,78.757,6320000.0
2007-04-06 19:15:00,78.779,78.779,78.771,78.772,100990000.0
2007-04-06 19:18:00,78.788,78.788,78.781,78.781,90350000.0
2007-04-06 19:19:00,78.751,78.751,78.751,78.751,1920000.0
2007-04-06 19:20:00,78.739,78.77,78.738,78.766,68360000.0
2007-04-06 19:21:00,78.797,78.797,78.774,78.774,90220000.0
2007-04-06 19:24:00,78.799,78.799,78.79,78.791,86440000.0
2007-04-06 19:25:00,78.747,78.762,78.737,78.739,24650000.0
2007-04-06 19:27:00,78.805,78.808,78.795,78.795,140660000.0
2007-04-06 19:30:00,78.788,78.788,78.778,78.778,143950000.0
2007-04-06 19:31:00,78.747,78.747,78.74,78.741,147140000.0
2007-04-06 19:33:00,78.796,78.796,78.789,78.789,122990000.0
2007-04-06 19:35:00,78.765,78.77,78.736,78.742,80090000.0
2007-04-06 19:36:00,78.803,78.803,78.738,78.748,86110000.0
2007-04-06 19:39:00,78.808,78.808,78.8,78.8,88160000.0
2007-04-06 19:42:00,78.795,78.799,78.789,78.791,105270000.0
2007-04-06 19:45:00,78.795,78.797,78.787,78.787,66130000.0
2007-04-06 19:48:00,78.807,78.807,78.8,78.8,50340000.0
2007-04-06 19:51:00,78.779,78.779,78.756,78.756,3010000.0
2007-04-06 19:52:00,78.73,78.752,78.73,78.752,8670000.0
2007-04-06 19:53:00,78.769,78.773,78.767,78.771,123050000.0
2007-04-06 19:54:00,78.775,78.775,78.743,78.774,115920000.0
2007-04-06 19:57:00,78.78,78.782,78.774,78.774,29920000.0
2007-04-06 20:00:00,78.79,78.79,78.737,78.74,84310000.0
2007-04-06 20:01:00,78.743,78.772,78.732,78.772,102710000.0
2007-04-06 20:03:00,78.792,78.792,78.781,78.783,116750000.0
2007-04-06 20:04:00,78.726,78.766,78.726,78.766,83760000.0
2007-04-06 20:05:00,78.728,78.753,78.728,78.753,96690000.0
2007-04-06 20:06:00,78.796,78.796,78.743,78.758,100890000.0
2007-04-06 20:09:00,78.763,78.763,78.738,78.763,106720000.0
2007-04-06 20:10:00,78.722,78.776,78.722,78.776,56790000.0
2007-04-06 20:12:00,78.771,78.777,78.768,78.769,95570000.0
2007-04-06 20:15:00,78.783,78.791,78.777,78.777,74690000.0
2007-04-06 20:18:00,78.808,78.808,78.801,78.802,105010000.0
2007-04-06 20:21:00,78.807,78.807,78.797,78.797,39800000.0
2007-04-06 20:24:00,78.806,78.806,78.8,78.8,7730000.0
2007-04-06 20:25:00,78.766,78.766,78.766,78.766,1350000.0
2007-04-06 20:26:00,78.779,78.781,78.774,78.777,52930000.0
2007-04-06 20:27:00,78.773,78.773,78.772,78.772,4740000.0
2007-04-06 20:30:00,78.785,78.786,78.775,78.775,98760000.0
2007-04-06 20:31:00,78.744,78.748,78.739,78.739,123680000.0
2007-04-06 20:33:00,78.818,78.818,78.812,78.812,101070000.0
2007-04-06 20:36:00,78.802,78.802,78.739,78.739,112260000.0
2007-04-06 20:37:00,78.765,78.774,78.75,78.774,18130000.0
2007-04-06 20:39:00,78.798,78.8,78.791,78.791,100240000.0
2007-04-06 20:42:00,78.805,78.805,78.798,78.799,80020000.0
2007-04-06 20:45:00,78.824,78.83,78.821,78.821,132350000.0
2007-04-06 20:48:00,78.819,78.819,78.811,78.812,101000000.0
2007-04-06 20:51:00,78.795,78.795,78.779,78.78,180560000.0
2007-04-06 20:54:00,78.835,78.836,78.822,78.829,105080000.0
2007-04-06 20:57:00,78.762,78.775,78.751,78.753,168090000.0
2007-04-06 20:58:00,78.762,78.764,78.762,78.762,5450000.0
2007-04-06 21:00:00,78.788,78.788,78.781,78.781,100490000.0
2007-04-06 21:01:00,78.756,78.756,78.753,78.753,5340000.0
2007-04-06 21:03:00,78.798,78.798,78.759,78.766,67730000.0
2007-04-06 21:04:00,78.748,78.755,78.747,78.753,76330000.0
2007-04-06 21:06:00,78.751,78.798,78.751,78.788,65750000.0
2007-04-06 21:09:00,78.785,78.785,78.777,78.777,124710000.0
2007-04-06 21:12:00,78.797,78.797,78.788,78.789,79430000.0
2007-04-06 21:15:00,78.787,78.787,78.78,78.782,103490000.0
2007-04-06 21:18:00,78.788,78.788,78.78,78.781,105560000.0
2007-04-06 21:20:00,78.731,78.733,78.724,78.726,82610000.0
2007-04-06 21:21:00,78.745,78.762,78.742,78.756,61120000.0
2007-04-06 21:24:00,78.794,78.798,78.789,78.789,96500000.0
2007-04-06 21:26:00,78.738,78.739,78.736,78.738,94180000.0
2007-04-06 21:27:00,78.757,78.772,78.75,78.772,16020000.0
2007-04-06 21:28:00,78.747,78.747,78.735,78.735,5450000.0
2007-04-06 21:29:00,78.743,78.743,78.73,78.73,78700000.0
2007-04-06 21:30:00,78.781,78.781,78.781,78.781,4130000.0
2007-04-06 21:31:00,78.725,78.725,78.725,78.725,2070000.0
2007-04-06 21:32:00,78.735,78.735,78.721,78.728,77110000.0
2007-04-06 21:33:00,78.758,78.759,78.758,78.759,4130000.0
2007-04-06 21:34:00,78.721,78.725,78.714,78.714,9070000.0
2007-04-06 21:35:00,78.706,78.715,78.701,78.715,136270000.0
2007-04-06 21:36:00,78.753,78.753,78.753,78.753,2640000.0
2007-04-06 21:38:00,78.709,78.71,78.707,78.708,66000000.0
2007-04-06 21:39:00,78.745,78.747,78.739,78.739,119500000.0
2007-04-06 21:40:00,78.698,78.699,78.697,78.697,74340000.0
2007-04-06 21:41:00,78.688,78.696,78.687,78.696,75090000.0
2007-04-06 21:42:00,78.736,78.738,78.73,78.73,85570000.0
2007-04-06 21:43:00,78.69,78.698,78.688,78.688,98000000.0
2007-04-06 21:44:00,78.696,78.698,78.691,78.692,65780000.0
2007-04-06 21:45:00,78.758,78.758,78.751,78.751,92150000.0
2007-04-06 21:47:00,78.699,78.707,78.699,78.707,63520000.0
2007-04-06 21:48:00,78.726,78.76,78.712,78.712,96750000.0
2007-04-06 21:51:00,78.756,78.756,78.749,78.749,116560000.0
2007-04-06 21:54:00,78.756,78.756,78.749,78.75,81310000.0
2007-04-06 21:57:00,78.755,78.755,78.744,78.744,92590000.0
2007-04-06 21:59:00,78.693,78.7,78.688,78.69,129750000.0
2007-04-06 22:00:00,78.737,78.737,78.73,78.73,7320000.0
2007-04-06 22:03:00,78.738,78.738,78.731,78.732,102550000.0
2007-04-06 22:06:00,78.701,78.722,78.694,78.694,97920000.0
2007-04-06 22:09:00,78.728,78.728,78.721,78.721,107210000.0
2007-04-06 22:11:00,78.694,78.695,78.681,78.681,48100000.0
2007-04-06 22:12:00,78.706,78.706,78.692,78.692,2820000.0
2007-04-06 22:13:00,78.677,78.677,78.669,78.669,55810000.0
2007-04-06 22:14:00,78.679,78.68,78.678,78.679,69900000.0
2007-04-06 22:15:00,78.694,78.731,78.694,78.721,62300000.0
2007-04-06 22:16:00,78.679,78.68,78.679,78.68,2260000.0
2007-04-06 22:18:00,78.735,78.736,78.729,78.729,56350000.0
2007-04-06 22:19:00,78.686,78.686,78.678,78.685,84000000.0
2007-04-06 22:21:00,78.746,78.746,78.738,78.738,68010000.0
2007-04-06 22:23:00,78.674,78.679,78.674,78.676,49580000.0
2007-04-06 22:24:00,78.734,78.735,78.728,78.728,36440000.0
2007-04-06 22:26:00,78.667,78.674,78.662,78.662,65730000.0
2007-04-06 22:27:00,78.714,78.714,78.71,78.71,3380000.0
2007-04-06 22:29:00,78.667,78.667,78.658,78.658,120280000.0
2007-04-06 22:30:00,78.703,78.703,78.663,78.663,138230000.0
2007-04-06 22:33:00,78.707,78.707,78.697,78.699,112750000.0
2007-04-06 22:34:00,78.669,78.669,78.666,78.666,3950000.0
2007-04-06 22:36:00,78.715,78.717,78.712,78.712,46250000.0
2007-04-06 22:37:00,78.679,78.686,78.679,78.68,36360000.0
2007-04-06 22:38:00,78.668,78.676,78.662,78.676,20920000.0
2007-04-06 22:39:00,78.718,78.718,78.711,78.711,16410000.0
2007-04-06 22:40:00,78.668,78.671,78.668,78.669,54130000.0
2007-04-06 22:42:00,78.716,78.716,78.71,78.71,60840000.0
2007-04-06 22:45:00,78.715,78.715,78.684,78.684,31780000.0
2007-04-06 22:46:00,78.685,78.686,78.68,78.685,65850000.0
2007-04-06 22:47:00,78.679,78.685,78.679,78.68,71040000.0
2007-04-06 22:48:00,78.727,78.727,78.718,78.718,99730000.0
2007-04-06 22:50:00,78.685,78.685,78.662,78.662,114330000.0
2007-04-06 22:51:00,78.705,78.706,78.698,78.699,132860000.0
2007-04-06 22:52:00,78.676,78.678,78.676,78.678,3010000.0
2007-04-06 22:54:00,78.695,78.709,78.695,78.707,13220000.0
2007-04-06 22:55:00,78.676,78.676,78.669,78.671,42310000.0
2007-04-06 22:57:00,78.683,78.699,78.683,78.699,10760000.0
2007-04-09 02:00:00,78.8,78.8,78.768,78.768,90320000.0
2007-04-09 02:01:00,78.767,78.769,78.758,78.76,58970000.0
2007-04-09 02:02:00,78.75,78.755,78.742,78.742,90340000.0
2007-04-09 02:03:00,78.753,78.758,78.749,78.752,80490000.0
2007-04-09 02:04:00,78.75,78.758,78.749,78.749,74310000.0
2007-04-09 02:06:00,78.783,78.788,78.78,78.781,123410000.0
2007-04-09 02:08:00,78.757,78.761,78.756,78.758,151450000.0
2007-04-09 02:09:00,78.787,78.787,78.781,78.783,133840000.0
2007-04-09 02:10:00,78.749,78.754,78.747,78.753,118250000.0
2007-04-09 02:12:00,78.773,78.782,78.773,78.778,138830000.0
2007-04-09 02:15:00,78.796,78.797,78.787,78.787,60260000.0
2007-04-09 02:16:00,78.766,78.767,78.756,78.757,61920000.0
2007-04-09 02:18:00,78.778,78.778,78.755,78.755,87860000.0
2007-04-09 02:19:00,78.757,78.76,78.751,78.754,119730000.0
2007-04-09 02:20:00,78.743,78.752,78.738,78.75,106460000.0
2007-04-09 02:21:00,78.786,78.786,78.748,78.762,98170000.0
2007-04-09 02:22:00,78.74,78.748,78.738,78.742,145350000.0
2007-04-09 02:23:00,78.759,78.76,78.756,78.757,140870000.0
2007-04-09 02:24:00,78.767,78.8,78.754,78.763,109550000.0
2007-04-09 02:25:00,78.751,78.758,78.751,78.757,52650000.0
2007-04-09 02:26:00,78.767,78.773,78.766,78.768,109620000.0
2007-04-09 02:27:00,78.806,78.812,78.797,78.797,148900000.0
2007-04-09 02:28:00,78.781,78.797,78.78,78.78,90990000.0
2007-04-09 02:29:00,78.788,78.79,78.786,78.789,101020000.0
2007-04-09 02:30:00,78.805,78.822,78.805,78.816,129790000.0
2007-04-09 02:32:00,78.791,78.796,78.79,78.796,103180000.0
2007-04-09 02:33:00,78.825,78.827,78.82,78.822,107680000.0
2007-04-09 02:36:00,78.849,78.849,78.84,78.841,77750000.0
2007-04-09 02:38:00,78.817,78.82,78.817,78.819,46420000.0
2007-04-09 02:39:00,78.813,78.841,78.813,78.813,38050000.0
2007-04-09 02:41:00,78.816,78.816,78.811,78.816,46570000.0
2007-04-09 02:42:00,78.822,78.873,78.822,78.861,59000000.0
2007-04-09 02:45:00,78.819,78.819,78.796,78.796,64690000.0
2007-04-09 02:46:00,78.797,78.799,78.797,78.799,74680000.0
2007-04-09 02:47:00,78.807,78.809,78.8,78.804,109890000.0
2007-04-09 02:48:00,78.804,78.849,78.804,78.818,74290000.0
2007-04-09 02:49:00,78.801,78.808,78.799,78.805,41270000.0
2007-04-09 02:51:00,78.866,78.867,78.861,78.863,55480000.0
2007-04-09 02:52:00,78.816,78.816,78.808,78.808,59280000.0
2007-04-09 02:53:00,78.819,78.819,78.817,78.819,67710000.0
2007-04-09 02:54:00,78.855,78.855,78.819,78.825,52700000.0
2007-04-09 02:55:00,78.812,78.824,78.812,78.819,81510000.0
2007-04-09 02:56:00,78.823,78.824,78.812,78.817,59000000.0
2007-04-09 02:57:00,78.832,78.832,78.819,78.824,46670000.0
2007-04-09 02:58:00,78.826,78.83,78.809,78.817,49070000.0
2007-04-09 02:59:00,78.812,78.817,78.809,78.811,72930000.0
2007-04-09 03:00:00,78.83,78.833,78.803,78.803,71990000.0
2007-04-09 03:01:00,78.819,78.826,78.79,78.79,77300000.0
2007-04-09 03:02:00,78.776,78.801,78.773,78.773,82340000.0
2007-04-09 03:03:00,78.802,78.806,78.772,78.779,104080000.0
2007-04-09 03:04:00,78.787,78.787,78.78,78.781,62270000.0
2007-04-09 03:05:00,78.785,78.786,78.78,78.78,50230000.0
2007-04-09 03:06:00,78.796,78.82,78.796,78.816,33540000.0
2007-04-09 03:09:00,78.818,78.838,78.816,78.827,70970000.0
2007-04-09 03:10:00,78.815,78.832,78.812,78.83,93470000.0
2007-04-09 03:11:00,78.804,78.823,78.792,78.82,69040000.0
2007-04-09 03:12:00,78.807,78.817,78.79,78.803,100110000.0
2007-04-09 03:13:00,78.814,78.831,78.804,78.804,123230000.0
2007-04-09 03:14:00,78.811,78.829,78.806,78.829,161500000.0
2007-04-09 03:15:00,78.805,78.828,78.798,78.798,110020000.0
2007-04-09 03:16:00,78.802,78.822,78.794,78.822,120920000.0
2007-04-09 03:17:00,78.796,78.819,78.796,78.801,68070000.0
2007-04-09 03:18:00,78.815,78.827,78.799,78.815,72950000.0
2007-04-09 03:19:00,78.802,78.808,78.786,78.797,108100000.0
2007-04-09 03:20:00,78.784,78.8,78.772,78.799,91190000.0
2007-04-09 03:21:00,78.769,78.793,78.769,78.779,45840000.0
2007-04-09 03:22:00,78.775,78.797,78.775,78.794,37050000.0
2007-04-09 03:23:00,78.764,78.784,78.764,78.784,31020000.0
2007-04-09 03:24:00,78.784,78.798,78.767,78.784,48880000.0
2007-04-09 03:25:00,78.774,78.794,78.774,78.794,29210000.0
2007-04-09 03:27:00,78.804,78.807,78.8,78.8,62400000.0
2007-04-09 03:28:00,78.782,78.804,78.782,78.804,127320000.0
2007-04-09 03:30:00,78.825,78.825,78.82,78.821,124060000.0
2007-04-09 03:31:00,78.787,78.789,78.786,78.788,71670000.0
2007-04-09 03:32:00,78.806,78.823,78.806,78.823,130550000.0
2007-04-09 03:33:00,78.812,78.846,78.801,78.841,118750000.0
2007-04-09 03:34:00,78.797,78.814,78.797,78.814,58400000.0
2007-04-09 03:35:00,78.81,78.816,78.81,78.816,66680000.0
2007-04-09 03:36:00,78.841,78.841,78.787,78.793,25490000.0
2007-04-09 03:38:00,78.808,78.821,78.802,78.821,33280000.0
2007-04-09 03:39:00,78.822,78.823,78.784,78.791,58110000.0
2007-04-09 03:40:00,78.816,78.819,78.811,78.817,118110000.0
2007-04-09 03:41:00,78.804,78.813,78.789,78.791,54960000.0
2007-04-09 03:42:00,78.821,78.824,78.813,78.817,49870000.0
2007-04-09 03:43:00,78.805,78.824,78.805,78.824,32880000.0
2007-04-09 03:44:00,78.79,78.804,78.79,78.796,61940000.0
2007-04-09 03:45:00,78.791,78.821,78.791,78.807,68670000.0
2007-04-09 03:46:00,78.779,78.78,78.775,78.779,118580000.0
2007-04-09 03:47:00,78.79,78.79,78.787,78.788,91910000.0
2007-04-09 03:48:00,78.828,78.828,78.778,78.781,90280000.0
2007-04-09 03:50:00,78.786,78.788,78.784,78.785,31230000.0
2007-04-09 03:51:00,78.83,78.831,78.795,78.795,50240000.0
2007-04-09 03:53:00,78.794,78.796,78.789,78.791,38490000.0
2007-04-09 03:54:00,78.803,78.832,78.801,78.807,66670000.0
2007-04-09 03:57:00,78.817,78.819,78.797,78.809,68360000.0
2007-04-09 04:00:00,78.818,78.822,78.797,78.797,114960000.0
2007-04-09 04:03:00,78.816,78.817,78.81,78.812,81290000.0
2007-04-09 04:06:00,78.83,78.83,78.796,78.802,52130000.0
2007-04-09 04:07:00,78.794,78.812,78.793,78.802,63260000.0
2007-04-09 04:08:00,78.823,78.823,78.796,78.796,20480000.0
2007-04-09 04:09:00,78.813,78.823,78.806,78.822,60910000.0
2007-04-09 04:10:00,78.817,78.82,78.817,78.819,78950000.0
2007-04-09 04:12:00,78.825,78.826,78.82,78.824,63860000.0
2007-04-09 04:14:00,78.794,78.805,78.793,78.804,108310000.0
2007-04-09 04:15:00,78.847,78.847,78.811,78.82,95960000.0
2007-04-09 04:16:00,78.793,78.815,78.793,78.803,86260000.0
2007-04-09 04:17:00,78.813,78.813,78.798,78.81,65120000.0
2007-04-09 04:18:00,78.847,78.847,78.84,78.84,73210000.0
2007-04-09 04:21:00,78.856,78.858,78.85,78.853,77290000.0
2007-04-09 04:22:00,78.798,78.82,78.792,78.82,83390000.0
2007-04-09 04:24:00,78.846,78.846,78.838,78.838,69520000.0
2007-04-09 04:27:00,78.847,78.847,78.837,78.838,83480000.0
2007-04-09 04:29:00,78.817,78.833,78.815,78.833,77030000.0
2007-04-09 04:30:00,78.87,78.87,78.813,78.838,82380000.0
2007-04-09 04:31:00,78.828,78.83,78.827,78.83,120350000.0
2007-04-09 04:32:00,78.8,78.8,78.796,78.797,96210000.0
2007-04-09 04:33:00,78.844,78.844,78.803,78.803,74960000.0
2007-04-09 04:34:00,78.801,78.816,78.786,78.816,63350000.0
2007-04-09 04:36:00,78.834,78.837,78.83,78.83,64520000.0
2007-04-09 04:37:00,78.791,78.821,78.791,78.821,58400000.0
2007-04-09 04:38:00,78.804,78.819,78.797,78.804,73040000.0
2007-04-09 04:39:00,78.849,78.849,78.838,78.839,90560000.0
2007-04-09 04:41:00,78.806,78.806,78.8,78.801,39530000.0
2007-04-09 04:42:00,78.837,78.837,78.828,78.828,33270000.0
2007-04-09 04:45:00,78.815,78.842,78.806,78.835,141800000.0
2007-04-09 04:48:00,78.864,78.867,78.861,78.862,112240000.0
2007-04-09 04:51:00,78.853,78.854,78.847,78.847,29030000.0
2007-04-09 04:53:00,78.815,78.816,78.807,78.816,60110000.0
2007-04-09 04:54:00,78.821,78.858,78.821,78.849,80490000.0
2007-04-09 04:55:00,78.819,78.82,78.816,78.817,66970000.0
2007-04-09 04:56:00,78.807,78.808,78.806,78.807,41870000.0
2007-04-09 04:57:00,78.851,78.851,78.814,78.821,44650000.0
2007-04-09 04:58:00,78.809,78.815,78.809,78.809,66980000.0
2007-04-09 04:59:00,78.819,78.84,78.816,78.84,34580000.0
2007-04-09 05:00:00,78.851,78.851,78.819,78.819,70090000.0
2007-04-09 05:02:00,78.83,78.85,78.83,78.849,13230000.0
2007-04-09 05:03:00,78.875,78.875,78.839,78.839,50190000.0
2007-04-09 05:04:00,78.844,78.862,78.844,78.862,47060000.0
2007-04-09 05:06:00,78.875,78.875,78.868,78.871,27700000.0
2007-04-09 05:08:00,78.843,78.845,78.838,78.84,141660000.0
2007-04-09 05:09:00,78.832,78.857,78.832,78.843,104940000.0
2007-04-09 05:10:00,78.862,78.862,78.838,78.841,69820000.0
2007-04-09 05:11:00,78.863,78.881,78.844,78.87,106180000.0
2007-04-09 05:12:00,78.908,78.908,78.867,78.888,67910000.0
2007-04-09 05:13:00,78.848,78.859,78.845,78.848,64870000.0
2007-04-09 05:14:00,78.841,78.851,78.832,78.842,29010000.0
2007-04-09 05:15:00,78.863,78.869,78.843,78.852,46150000.0
2007-04-09 05:16:00,78.855,78.86,78.834,78.851,103280000.0
2007-04-09 05:17:00,78.837,78.854,78.835,78.837,62690000.0
2007-04-09 05:18:00,78.847,78.871,78.838,78.839,50170000.0
2007-04-09 05:19:00,78.837,78.838,78.83,78.83,57580000.0
2007-04-09 05:20:00,78.837,78.837,78.828,78.831,17500000.0
2007-04-09 05:21:00,78.837,78.865,78.831,78.838,18340000.0
2007-04-09 05:22:00,78.845,78.846,78.825,78.83,36820000.0
2007-04-09 05:23:00,78.844,78.846,78.832,78.832,50810000.0
2007-04-09 05:24:00,78.86,78.86,78.824,78.838,62060000.0
2007-04-09 05:26:00,78.83,78.846,78.825,78.846,115700000.0
2007-04-09 05:27:00,78.84,78.846,78.836,78.837,55910000.0
2007-04-09 05:28:00,78.856,78.859,78.855,78.859,102140000.0
2007-04-09 05:29:00,78.851,78.858,78.85,78.85,127880000.0
2007-04-09 05:30:00,78.859,78.859,78.836,78.85,118350000.0
2007-04-09 05:33:00,78.875,78.875,78.869,78.871,65920000.0
2007-04-09 05:35:00,78.857,78.858,78.856,78.857,37730000.0
2007-04-09 05:36:00,78.861,78.864,78.85,78.855,48840000.0
2007-04-09 05:37:00,78.847,78.855,78.847,78.854,82110000.0
2007-04-09 05:38:00,78.847,78.856,78.846,78.848,63890000.0
2007-04-09 05:39:00,78.888,78.888,78.853,78.861,70260000.0
2007-04-09 05:40:00,78.849,78.864,78.842,78.852,85000000.0
2007-04-09 05:41:00,78.841,78.846,78.839,78.846,56780000.0
2007-04-09 05:42:00,78.892,78.892,78.85,78.85,49800000.0
2007-04-09 05:44:00,78.843,78.848,78.838,78.846,62260000.0
2007-04-09 05:45:00,78.892,78.9,78.847,78.865,70360000.0
2007-04-09 05:46:00,78.84,78.847,78.84,78.847,51880000.0
2007-04-09 05:48:00,78.862,78.862,78.843,78.843,51090000.0
2007-04-09 05:49:00,78.833,78.847,78.832,78.841,59740000.0
2007-04-09 05:51:00,78.857,78.857,78.836,78.838,109100000.0
2007-04-09 05:54:00,78.864,78.867,78.861,78.862,65780000.0
2007-04-09 05:57:00,78.906,78.906,78.901,78.901,54530000.0
2007-04-09 06:00:00,78.864,78.864,78.842,78.852,128420000.0
2007-04-09 06:01:00,78.824,78.841,78.824,78.837,100720000.0
2007-04-09 06:02:00,78.838,78.853,78.837,78.853,92610000.0
2007-04-09 06:03:00,78.887,78.888,78.854,78.862,84960000.0
2007-04-09 06:04:00,78.843,78.844,78.831,78.831,71090000.0
2007-04-09 06:05:00,78.841,78.853,78.83,78.845,80950000.0
2007-04-09 06:06:00,78.885,78.894,78.88,78.881,92390000.0
2007-04-09 06:08:00,78.821,78.835,78.821,78.834,115170000.0
2007-04-09 06:09:00,78.865,78.869,78.859,78.861,93700000.0
2007-04-09 06:11:00,78.83,78.844,78.822,78.822,100910000.0
2007-04-09 06:12:00,78.847,78.882,78.842,78.85,61650000.0
2007-04-09 06:13:00,78.843,78.861,78.843,78.857,83980000.0
2007-04-09 06:14:00,78.849,78.863,78.839,78.845,83310000.0
2007-04-09 06:15:00,78.85,78.859,78.836,78.836,69320000.0
2007-04-09 06:16:00,78.819,78.832,78.819,78.832,91490000.0
2007-04-09 06:17:00,78.832,78.844,78.825,78.837,89340000.0
2007-04-09 06:18:00,78.844,78.846,78.838,78.839,77350000.0
2007-04-09 06:19:00,78.827,78.829,78.827,78.829,74940000.0
2007-04-09 06:20:00,78.847,78.86,78.83,78.839,123640000.0
2007-04-09 06:21:00,78.857,78.857,78.852,78.852,62980000.0
2007-04-09 06:24:00,78.855,78.856,78.841,78.846,129600000.0
2007-04-09 06:27:00,78.866,78.867,78.86,78.86,84840000.0
2007-04-09 06:30:00,78.859,78.874,78.859,78.864,76570000.0
2007-04-09 06:33:00,78.865,78.865,78.859,78.861,88040000.0
2007-04-09 06:34:00,78.832,78.846,78.832,78.843,51550000.0
2007-04-09 06:35:00,78.821,78.831,78.821,78.824,98170000.0
2007-04-09 06:36:00,78.864,78.872,78.85,78.851,98870000.0
2007-04-09 06:37:00,78.817,78.831,78.81,78.813,77520000.0
2007-04-09 06:38:00,78.803,78.812,78.801,78.805,65380000.0
2007-04-09 06:39:00,78.845,78.852,78.841,78.844,88640000.0
2007-04-09 06:42:00,78.866,78.867,78.859,78.859,94600000.0
2007-04-09 06:44:00,78.834,78.844,78.834,78.839,110020000.0
2007-04-09 06:45:00,78.869,78.869,78.83,78.835,69700000.0
2007-04-09 06:46:00,78.84,78.842,78.823,78.827,91380000.0
2007-04-09 06:47:00,78.83,78.843,78.83,78.838,77570000.0
2007-04-09 06:48:00,78.828,78.869,78.828,78.84,95060000.0
2007-04-09 06:50:00,78.847,78.85,78.844,78.847,128630000.0
2007-04-09 06:51:00,78.876,78.88,78.845,78.857,75310000.0
2007-04-09 06:52:00,78.844,78.857,78.836,78.857,140690000.0
2007-04-09 06:53:00,78.831,78.858,78.831,78.843,69190000.0
2007-04-09 06:54:00,78.874,78.874,78.867,78.867,146090000.0
2007-04-09 06:55:00,78.835,78.838,78.822,78.822,78330000.0
2007-04-09 06:56:00,78.823,78.827,78.81,78.814,64760000.0
2007-04-09 06:57:00,78.848,78.848,78.841,78.843,94070000.0
2007-04-09 07:00:00,78.861,78.865,78.856,78.858,108040000.0
2007-04-09 07:02:00,78.82,78.82,78.803,78.806,158130000.0
2007-04-09 07:03:00,78.837,78.851,78.834,78.84,92400000.0
2007-04-09 07:04:00,78.833,78.855,78.826,78.826,103510000.0
2007-04-09 07:05:00,78.825,78.827,78.801,78.822,108520000.0
2007-04-09 07:06:00,78.82,78.824,78.79,78.823,84070000.0
2007-04-09 07:07:00,78.813,78.841,78.813,78.831,128650000.0
2007-04-09 07:08:00,78.817,78.839,78.817,78.831,180370000.0
2007-04-09 07:09:00,78.851,78.857,78.846,78.847,180820000.0
2007-04-09 07:12:00,78.859,78.859,78.825,78.833,49640000.0
2007-04-09 07:14:00,78.825,78.834,78.821,78.831,133080000.0
2007-04-09 07:15:00,78.845,78.849,78.834,78.834,121510000.0
2007-04-09 07:17:00,78.828,78.841,78.822,78.841,77910000.0
2007-04-09 07:18:00,78.866,78.869,78.86,78.86,106750000.0
2007-04-09 07:21:00,78.83,78.855,78.83,78.85,67570000.0
2007-04-09 07:24:00,78.865,78.865,78.852,78.862,77350000.0
2007-04-09 07:25:00,78.83,78.839,78.827,78.827,68370000.0
2007-04-09 07:27:00,78.846,78.848,78.84,78.842,96360000.0
2007-04-09 07:28:00,78.827,78.844,78.826,78.841,117380000.0
2007-04-09 07:29:00,78.819,78.833,78.819,78.832,104440000.0
2007-04-09 07:30:00,78.84,78.844,78.822,78.844,125510000.0
2007-04-09 07:31:00,78.825,78.84,78.825,78.84,73380000.0
2007-04-09 07:33:00,78.856,78.856,78.828,78.836,48500000.0
2007-04-09 07:36:00,78.865,78.869,78.857,78.859,95440000.0
2007-04-09 07:37:00,78.832,78.844,78.828,78.838,64230000.0
2007-04-09 07:38:00,78.82,78.844,78.82,78.831,40980000.0
2007-04-09 07:39:00,78.839,78.862,78.825,78.859,67640000.0
2007-04-09 07:42:00,78.841,78.843,78.837,78.837,54650000.0
2007-04-09 07:44:00,78.808,78.825,78.807,78.807,80830000.0
2007-04-09 07:45:00,78.824,78.831,78.814,78.821,119070000.0
2007-04-09 07:46:00,78.81,78.815,78.809,78.813,102280000.0
2007-04-09 07:47:00,78.811,78.819,78.808,78.81,97100000.0
2007-04-09 07:48:00,78.833,78.837,78.805,78.827,110950000.0
2007-04-09 07:49:00,78.813,78.818,78.8,78.8,59370000.0
2007-04-09 07:50:00,78.81,78.811,78.807,78.809,97820000.0
2007-04-09 07:51:00,78.835,78.836,78.809,78.828,130250000.0
2007-04-09 07:53:00,78.833,78.833,78.802,78.802,107770000.0
2007-04-09 07:54:00,78.809,78.824,78.801,78.824,96830000.0
2007-04-09 07:55:00,78.809,78.812,78.79,78.791,87560000.0
2007-04-09 07:56:00,78.786,78.79,78.773,78.79,103720000.0
2007-04-09 07:57:00,78.794,78.828,78.794,78.803,101050000.0
2007-04-09 07:58:00,78.81,78.816,78.798,78.816,102760000.0
2007-04-09 07:59:00,78.809,78.828,78.808,78.808,78330000.0
2007-04-09 08:00:00,78.819,78.831,78.794,78.806,119260000.0
2007-04-09 08:01:00,78.8,78.818,78.786,78.786,48150000.0
2007-04-09 08:02:00,78.801,78.817,78.789,78.816,29540000.0
2007-04-09 08:03:00,78.812,78.816,78.792,78.815,59980000.0
2007-04-09 08:04:00,78.795,78.814,78.793,78.813,116530000.0
2007-04-09 08:05:00,78.79,78.818,78.79,78.817,105510000.0
2007-04-09 08:06:00,78.859,78.859,78.849,78.849,133470000.0
2007-04-09 08:09:00,78.786,78.841,78.786,78.807,95530000.0
2007-04-09 08:10:00,78.811,78.827,78.811,78.827,12410000.0
2007-04-09 08:11:00,78.831,78.851,78.831,78.84,46430000.0
2007-04-09 08:12:00,78.85,78.879,78.823,78.826,70540000.0
2007-04-09 08:13:00,78.85,78.85,78.843,78.847,54330000.0
2007-04-09 08:14:00,78.837,78.86,78.831,78.847,64670000.0
2007-04-09 08:15:00,78.857,78.863,78.843,78.849,56810000.0
2007-04-09 08:16:00,78.84,78.847,78.838,78.847,87650000.0
2007-04-09 08:17:00,78.842,78.847,78.84,78.841,105390000.0
2007-04-09 08:18:00,78.865,78.872,78.86,78.86,100440000.0
2007-04-09 08:20:00,78.837,78.864,78.837,78.864,83060000.0
2007-04-09 08:21:00,78.834,78.861,78.833,78.844,67200000.0
2007-04-09 08:22:00,78.831,78.837,78.831,78.835,89740000.0
2007-04-09 08:23:00,78.84,78.86,78.839,78.851,83150000.0
2007-04-09 08:24:00,78.835,78.856,78.835,78.845,76670000.0
2007-04-09 08:25:00,78.818,78.827,78.818,78.823,93550000.0
2007-04-09 08:26:00,78.843,78.86,78.836,78.853,125120000.0
2007-04-09 08:27:00,78.857,78.857,78.829,78.857,124670000.0
2007-04-09 08:28:00,78.834,78.846,78.824,78.824,147550000.0
2007-04-09 08:29:00,78.846,78.846,78.826,78.827,146480000.0
2007-04-09 08:30:00,78.835,78.861,78.805,78.81,126430000.0
2007-04-09 08:31:00,78.815,78.816,78.804,78.804,162790000.0
2007-04-09 08:32:00,78.812,78.827,78.809,78.812,148330000.0
2007-04-09 08:33:00,78.805,78.849,78.795,78.824,79030000.0
2007-04-09 08:35:00,78.807,78.808,78.802,78.806,89960000.0
2007-04-09 08:36:00,78.816,78.836,78.806,78.827,67500000.0
2007-04-09 08:38:00,78.797,78.811,78.794,78.794,96330000.0
2007-04-09 08:39:00,78.812,78.82,78.795,78.82,63480000.0
2007-04-09 08:41:00,78.816,78.833,78.808,78.828,95790000.0
2007-04-09 08:42:00,78.839,78.839,78.83,78.83,64230000.0
2007-04-09 08:45:00,78.826,78.83,78.822,78.823,93950000.0
2007-04-09 08:47:00,78.814,78.827,78.803,78.824,90590000.0
2007-04-09 08:48:00,78.85,78.883,78.845,78.867,68360000.0
2007-04-09 08:50:00,78.839,78.843,78.829,78.841,89260000.0
2007-04-09 08:51:00,78.841,78.862,78.833,78.859,66120000.0
2007-04-09 08:53:00,78.865,78.882,78.865,78.882,93330000.0
2007-04-09 08:54:00,78.878,78.904,78.87,78.893,71800000.0
2007-04-09 08:56:00,78.864,78.88,78.864,78.872,91540000.0
2007-04-09 08:57:00,78.868,78.917,78.868,78.917,69690000.0
2007-04-09 08:58:00,78.883,78.913,78.874,78.902,94320000.0
2007-04-09 08:59:00,78.89,78.911,78.874,78.892,87710000.0
2007-04-09 09:00:00,78.902,78.921,78.897,78.914,74830000.0
2007-04-09 09:01:00,78.901,78.921,78.894,78.898,94650000.0
2007-04-09 09:02:00,78.908,78.916,78.884,78.911,125040000.0
2007-04-09 09:03:00,78.92,78.923,78.885,78.906,132230000.0
2007-04-09 09:04:00,78.897,78.908,78.886,78.886,156280000.0
2007-04-09 09:05:00,78.868,78.871,78.867,78.871,143880000.0
2007-04-09 09:06:00,78.901,78.901,78.884,78.884,127250000.0
2007-04-09 09:07:00,78.912,78.912,78.874,78.882,171110000.0
2007-04-09 09:08:00,78.862,78.882,78.852,78.882,153150000.0
2007-04-09 09:09:00,78.902,78.902,78.868,78.896,78160000.0
2007-04-09 09:12:00,78.901,78.901,78.882,78.882,84460000.0
2007-04-09 09:13:00,78.881,78.907,78.879,78.907,69080000.0
2007-04-09 09:14:00,78.864,78.89,78.853,78.881,85060000.0
2007-04-09 09:15:00,78.869,78.884,78.868,78.868,81940000.0
2007-04-09 09:17:00,78.88,78.896,78.876,78.876,85050000.0
2007-04-09 09:18:00,78.85,78.886,78.846,78.861,62250000.0
2007-04-09 09:19:00,78.885,78.892,78.876,78.876,90830000.0
2007-04-09 09:20:00,78.879,78.88,78.859,78.88,77720000.0
2007-04-09 09:21:00,78.879,78.881,78.854,78.868,77020000.0
2007-04-09 09:23:00,78.874,78.876,78.851,78.868,87950000.0
2007-04-09 09:24:00,78.866,78.869,78.835,78.846,69130000.0
2007-04-09 09:25:00,78.838,78.84,78.837,78.837,87480000.0
2007-04-09 09:26:00,78.845,78.847,78.837,78.847,77370000.0
2007-04-09 09:27:00,78.875,78.88,78.869,78.87,75790000.0
2007-04-09 09:29:00,78.882,78.882,78.843,78.855,90750000.0
2007-04-09 09:30:00,78.876,78.878,78.869,78.869,67850000.0
2007-04-09 09:33:00,78.888,78.888,78.882,78.883,89360000.0
2007-04-09 09:34:00,78.863,78.881,78.854,78.867,64700000.0
2007-04-09 09:35:00,78.838,78.84,78.837,78.837,92960000.0
2007-04-09 09:36:00,78.861,78.861,78.844,78.844,82350000.0
2007-04-09 09:37:00,78.846,78.846,78.839,78.844,75570000.0
2007-04-09 09:38:00,78.843,78.854,78.843,78.851,96080000.0
2007-04-09 09:39:00,78.842,78.88,78.84,78.863,118270000.0
2007-04-09 09:40:00,78.828,78.844,78.828,78.843,125390000.0
2007-04-09 09:41:00,78.843,78.854,78.836,78.848,152390000.0
2007-04-09 09:42:00,78.861,78.863,78.834,78.863,138490000.0
2007-04-09 09:43:00,78.83,78.837,78.828,78.835,127620000.0
2007-04-09 09:44:00,78.833,78.839,78.828,78.832,158050000.0
2007-04-09 09:45:00,78.865,78.866,78.835,78.85,148490000.0
2007-04-09 09:46:00,78.838,78.859,78.836,78.847,77480000.0
2007-04-09 09:47:00,78.858,78.858,78.849,78.849,107640000.0
2007-04-09 09:48:00,78.845,78.845,78.838,78.838,62020000.0
2007-04-09 09:50:00,78.841,78.857,78.834,78.851,88350000.0
2007-04-09 09:51:00,78.856,78.856,78.837,78.847,64520000.0
2007-04-09 09:52:00,78.825,78.844,78.824,78.843,93720000.0
2007-04-09 09:53:00,78.826,78.855,78.826,78.84,80370000.0
2007-04-09 09:54:00,78.842,78.858,78.838,78.838,75190000.0
2007-04-09 09:55:00,78.837,78.841,78.825,78.836,93160000.0
2007-04-09 09:56:00,78.844,78.849,78.84,78.84,115440000.0
2007-04-09 09:57:00,78.845,78.851,78.839,78.84,131080000.0
2007-04-09 09:59:00,78.833,78.844,78.833,78.844,89490000.0
2007-04-09 10:00:00,78.847,78.873,78.842,78.864,63510000.0
2007-04-09 10:01:00,78.848,78.85,78.846,78.847,92830000.0
2007-04-09 10:02:00,78.838,78.844,78.838,78.844,80950000.0
2007-04-09 10:03:00,78.884,78.889,78.88,78.88,70220000.0
2007-04-09 10:06:00,78.874,78.874,78.865,78.867,88650000.0
2007-04-09 10:07:00,78.889,78.89,78.881,78.886,68000000.0
2007-04-09 10:08:00,78.866,78.866,78.859,78.864,86590000.0
2007-04-09 10:09:00,78.903,78.906,78.899,78.901,82190000.0
2007-04-09 10:10:00,78.859,78.872,78.859,78.86,70220000.0
2007-04-09 10:11:00,78.867,78.87,78.867,78.867,99590000.0
2007-04-09 10:12:00,78.865,78.89,78.865,78.89,121240000.0
2007-04-09 10:13:00,78.888,78.897,78.887,78.89,135150000.0
2007-04-09 10:15:00,78.908,78.908,78.901,78.904,88960000.0
2007-04-09 10:16:00,78.861,78.863,78.848,78.861,68540000.0
2007-04-09 10:18:00,78.888,78.888,78.882,78.883,97830000.0
2007-04-09 10:20:00,78.862,78.875,78.862,78.875,90200000.0
2007-04-09 10:21:00,78.875,78.886,78.868,78.874,65720000.0
2007-04-09 10:22:00,78.873,78.885,78.869,78.885,87570000.0
2007-04-09 10:23:00,78.877,78.892,78.871,78.892,87850000.0
2007-04-09 10:24:00,78.86,78.89,78.859,78.866,75980000.0
2007-04-09 10:25:00,78.863,78.89,78.854,78.875,93960000.0
2007-04-09 10:26:00,78.869,78.879,78.857,78.863,126230000.0
2007-04-09 10:27:00,78.866,78.888,78.859,78.873,129360000.0
2007-04-09 10:28:00,78.842,78.847,78.84,78.846,152350000.0
2007-04-09 10:29:00,78.871,78.881,78.865,78.865,145310000.0
2007-04-09 10:30:00,78.85,78.871,78.845,78.871,129990000.0
2007-04-09 10:31:00,78.846,78.869,78.846,78.862,168350000.0
2007-04-09 10:32:00,78.843,78.853,78.84,78.842,153930000.0
2007-04-09 10:33:00,78.87,78.871,78.851,78.851,80060000.0
2007-04-09 10:35:00,78.845,78.873,78.845,78.873,89330000.0
2007-04-09 10:36:00,78.869,78.878,78.847,78.847,66860000.0
2007-04-09 10:38:00,78.848,78.85,78.841,78.847,89110000.0
2007-04-09 10:39:00,78.895,78.899,78.891,78.894,63270000.0
2007-04-09 10:40:00,78.841,78.847,78.84,78.846,91410000.0
2007-04-09 10:42:00,78.878,78.879,78.872,78.873,98440000.0
2007-04-09 10:44:00,78.839,78.842,78.837,78.84,88550000.0
2007-04-09 10:45:00,78.877,78.88,78.846,78.846,64970000.0
2007-04-09 10:46:00,78.848,78.85,78.846,78.847,85870000.0
2007-04-09 10:47:00,78.837,78.839,78.833,78.838,90120000.0
2007-04-09 10:48:00,78.855,78.855,78.849,78.85,76980000.0
2007-04-09 10:49:00,78.83,78.852,78.825,78.835,94680000.0
2007-04-09 10:50:00,78.829,78.84,78.813,78.822,125650000.0
2007-04-09 10:51:00,78.828,78.829,78.812,78.813,125520000.0
2007-04-09 10:52:00,78.813,78.816,78.803,78.809,144020000.0
2007-04-09 10:53:00,78.802,78.808,78.802,78.803,141420000.0
2007-04-09 10:54:00,78.814,78.849,78.813,78.822,128050000.0
2007-04-09 10:55:00,78.83,78.845,78.826,78.831,159680000.0
2007-04-09 10:56:00,78.822,78.842,78.82,78.84,156300000.0
2007-04-09 10:57:00,78.832,78.859,78.825,78.859,81240000.0
2007-04-09 10:58:00,78.838,78.84,78.837,78.838,98230000.0
2007-04-09 10:59:00,78.83,78.837,78.83,78.836,63640000.0
2007-04-09 11:00:00,78.894,78.896,78.886,78.887,68120000.0
2007-04-09 11:02:00,78.831,78.838,78.831,78.838,87660000.0
2007-04-09 11:03:00,78.847,78.847,78.84,78.84,69980000.0
2007-04-09 11:05:00,78.853,78.854,78.835,78.851,85850000.0
2007-04-09 11:06:00,78.856,78.862,78.836,78.85,68380000.0
2007-04-09 11:07:00,78.836,78.85,78.835,78.835,81600000.0
2007-04-09 11:09:00,78.846,78.873,78.846,78.865,93490000.0
2007-04-09 11:10:00,78.866,78.866,78.851,78.852,67590000.0
2007-04-09 11:11:00,78.842,78.85,78.841,78.844,96140000.0
2007-04-09 11:12:00,78.875,78.877,78.869,78.87,83360000.0
2007-04-09 11:13:00,78.839,78.856,78.833,78.838,76860000.0
2007-04-09 11:14:00,78.827,78.842,78.818,78.818,95880000.0
2007-04-09 11:15:00,78.833,78.858,78.825,78.838,125170000.0
2007-04-09 11:16:00,78.806,78.815,78.806,78.814,131440000.0
2007-04-09 11:17:00,78.809,78.817,78.808,78.808,155560000.0
2007-04-09 11:18:00,78.837,78.837,78.831,78.833,135870000.0
2007-04-09 11:20:00,78.835,78.835,78.817,78.817,89720000.0
2007-04-09 11:21:00,78.847,78.848,78.839,78.839,68390000.0
2007-04-09 11:22:00,78.806,78.829,78.806,78.81,98960000.0
2007-04-09 11:23:00,78.827,78.829,78.823,78.828,84420000.0
2007-04-09 11:24:00,78.805,78.831,78.805,78.811,74250000.0
2007-04-09 11:25:00,78.826,78.833,78.802,78.833,90440000.0
2007-04-09 11:26:00,78.811,78.829,78.811,78.829,118420000.0
2007-04-09 11:27:00,78.83,78.832,78.814,78.816,128310000.0
2007-04-09 11:28:00,78.827,78.831,78.814,78.831,156570000.0
2007-04-09 11:30:00,78.857,78.861,78.851,78.853,90960000.0
2007-04-09 11:31:00,78.812,78.816,78.81,78.81,68850000.0
2007-04-09 11:32:00,78.818,78.82,78.816,78.817,98990000.0
2007-04-09 11:33:00,78.836,78.836,78.804,78.824,80540000.0
2007-04-09 11:34:00,78.808,78.836,78.808,78.832,77920000.0
2007-04-09 11:35:00,78.81,78.823,78.809,78.812,91330000.0
2007-04-09 11:36:00,78.874,78.88,78.871,78.871,125750000.0
2007-04-09 11:38:00,78.814,78.833,78.814,78.832,94190000.0
2007-04-09 11:39:00,78.812,78.829,78.802,78.829,69760000.0
2007-04-09 11:40:00,78.831,78.837,78.831,78.834,92210000.0
2007-04-09 11:41:00,78.808,78.821,78.8,78.821,87640000.0
2007-04-09 11:42:00,78.832,78.834,78.809,78.814,79660000.0
2007-04-09 11:43:00,78.797,78.8,78.797,78.797,96310000.0
2007-04-09 11:44:00,78.807,78.816,78.807,78.809,116090000.0
2007-04-09 11:45:00,78.837,78.837,78.805,78.826,123750000.0
2007-04-09 11:46:00,78.805,78.811,78.802,78.803,152310000.0
2007-04-09 11:47:00,78.82,78.829,78.819,78.829,140380000.0
2007-04-09 11:48:00,78.833,78.833,78.813,78.814,128730000.0
2007-04-09 11:49:00,78.787,78.79,78.782,78.783,156200000.0
2007-04-09 11:51:00,78.812,78.813,78.787,78.804,90250000.0
2007-04-09 11:52:00,78.779,78.799,78.778,78.799,64050000.0
2007-04-09 11:53:00,78.796,78.82,78.795,78.82,84620000.0
2007-04-09 11:54:00,78.811,78.843,78.784,78.795,78790000.0
2007-04-09 11:55:00,78.797,78.816,78.789,78.797,77470000.0
2007-04-09 11:56:00,78.793,78.817,78.793,78.817,96530000.0
2007-04-09 11:57:00,78.874,78.878,78.869,78.869,123470000.0
2007-04-09 12:00:00,78.815,78.841,78.815,78.82,84810000.0
2007-04-09 12:01:00,78.82,78.821,78.817,78.818,65670000.0
2007-04-09 12:02:00,78.815,78.823,78.815,78.821,90930000.0
2007-04-09 12:03:00,78.823,78.823,78.805,78.815,77590000.0
2007-04-09 12:04:00,78.815,78.819,78.8,78.815,73780000.0
2007-04-09 12:06:00,78.832,78.832,78.8,78.804,88040000.0
2007-04-09 12:07:00,78.806,78.818,78.799,78.813,66300000.0
2007-04-09 12:08:00,78.812,78.813,78.798,78.801,84910000.0
2007-04-09 12:09:00,78.822,78.844,78.8,78.806,83430000.0
2007-04-09 12:11:00,78.806,78.806,78.799,78.805,82040000.0
2007-04-09 12:12:00,78.847,78.847,78.838,78.838,66940000.0
2007-04-09 12:13:00,78.814,78.82,78.809,78.81,80730000.0
2007-04-09 12:15:00,78.838,78.838,78.815,78.818,93210000.0
2007-04-09 12:16:00,78.82,78.821,78.817,78.818,61430000.0
2007-04-09 12:17:00,78.808,78.81,78.806,78.807,86730000.0
2007-04-09 12:18:00,78.828,78.832,78.821,78.826,87050000.0
2007-04-09 12:19:00,78.819,78.869,78.818,78.856,76610000.0
2007-04-09 12:20:00,78.876,78.88,78.876,78.876,99830000.0
2007-04-09 12:21:00,78.867,78.873,78.858,78.867,121450000.0
2007-04-09 12:22:00,78.876,78.88,78.874,78.878,128710000.0
2007-04-09 12:23:00,78.87,78.878,78.87,78.876,152850000.0
2007-04-09 12:24:00,78.865,78.873,78.837,78.863,136070000.0
2007-04-09 12:25:00,78.83,78.847,78.823,78.843,131210000.0
2007-04-09 12:26:00,78.818,78.839,78.81,78.81,158890000.0
2007-04-09 12:27:00,78.821,78.861,78.821,78.843,144910000.0
2007-04-09 12:28:00,78.81,78.816,78.81,78.816,75200000.0
2007-04-09 12:29:00,78.808,78.809,78.806,78.808,103300000.0
2007-04-09 12:30:00,78.848,78.848,78.839,78.839,66450000.0
2007-04-09 12:33:00,78.862,78.866,78.838,78.838,95140000.0
2007-04-09 12:34:00,78.836,78.854,78.833,78.853,71620000.0
2007-04-09 12:35:00,78.844,78.848,78.819,78.848,90370000.0
2007-04-09 12:36:00,78.846,78.859,78.843,78.846,80390000.0
2007-04-09 12:37:00,78.867,78.871,78.867,78.867,71580000.0
2007-04-09 12:38:00,78.86,78.865,78.859,78.863,92770000.0
2007-04-09 12:39:00,78.879,78.879,78.847,78.852,122930000.0
2007-04-09 12:42:00,78.878,78.878,78.85,78.85,88840000.0
2007-04-09 12:43:00,78.85,78.851,78.847,78.848,66470000.0
2007-04-09 12:44:00,78.86,78.889,78.852,78.889,91420000.0
2007-04-09 12:45:00,78.883,78.883,78.864,78.88,81720000.0
2007-04-09 12:46:00,78.865,78.891,78.863,78.891,81620000.0
2007-04-09 12:47:00,78.864,78.881,78.864,78.88,92700000.0
2007-04-09 12:48:00,78.901,78.91,78.893,78.893,124040000.0
2007-04-09 12:51:00,78.908,78.911,78.9,78.904,97280000.0
2007-04-09 12:54:00,78.912,78.912,78.886,78.892,93400000.0
2007-04-09 12:56:00,78.889,78.892,78.888,78.891,95760000.0
2007-04-09 12:57:00,78.902,78.905,78.866,78.884,64610000.0
2007-04-09 12:58:00,78.855,78.883,78.855,78.88,85880000.0
2007-04-09 13:00:00,78.862,78.887,78.862,78.874,98820000.0
2007-04-09 13:03:00,78.912,78.912,78.888,78.891,87610000.0
2007-04-09 13:04:00,78.87,78.881,78.851,78.881,66790000.0
2007-04-09 13:05:00,78.853,78.871,78.853,78.871,99250000.0
2007-04-09 13:06:00,78.881,78.894,78.863,78.893,84210000.0
2007-04-09 13:07:00,78.858,78.876,78.849,78.876,77250000.0
2007-04-09 13:08:00,78.865,78.876,78.854,78.863,96480000.0
2007-04-09 13:09:00,78.886,78.89,78.866,78.882,121660000.0
2007-04-09 13:10:00,78.85,78.863,78.85,78.858,126780000.0
2007-04-09 13:11:00,78.881,78.881,78.854,78.875,153910000.0
2007-04-09 13:12:00,78.895,78.895,78.869,78.889,135470000.0
2007-04-09 13:13:00,78.849,78.855,78.847,78.854,134460000.0
2007-04-09 13:14:00,78.872,78.889,78.86,78.86,168440000.0
2007-04-09 13:15:00,78.883,78.908,78.877,78.895,151300000.0
2007-04-09 13:16:00,78.864,78.883,78.863,78.882,76690000.0
2007-04-09 13:17:00,78.873,78.894,78.866,78.869,110890000.0
2007-04-09 13:18:00,78.883,78.903,78.875,78.903,62610000.0
2007-04-09 13:20:00,78.897,78.903,78.885,78.885,90260000.0
2007-04-09 13:21:00,78.891,78.911,78.887,78.887,71690000.0
2007-04-09 13:24:00,78.907,78.908,78.901,78.903,88300000.0
2007-04-09 13:25:00,78.91,78.911,78.907,78.908,72430000.0
2007-04-09 13:27:00,78.927,78.93,78.921,78.924,105000000.0
2007-04-09 13:29:00,78.898,78.906,78.877,78.896,83400000.0
2007-04-09 13:30:00,78.906,78.906,78.9,78.9,71210000.0
2007-04-09 13:32:00,78.888,78.902,78.874,78.902,80850000.0
2007-04-09 13:33:00,78.916,78.916,78.91,78.911,57650000.0
2007-04-09 13:34:00,78.893,78.894,78.881,78.881,92910000.0
2007-04-09 13:35:00,78.861,78.871,78.845,78.867,78830000.0
2007-04-09 13:36:00,78.874,78.879,78.871,78.871,73760000.0
2007-04-09 13:37:00,78.837,78.84,78.837,78.837,92320000.0
2007-04-09 13:38:00,78.831,78.844,78.831,78.836,108570000.0
2007-04-09 13:39:00,78.857,78.857,78.827,78.832,115160000.0
2007-04-09 13:40:00,78.848,78.864,78.848,78.857,139080000.0
2007-04-09 13:41:00,78.847,78.847,78.84,78.842,122610000.0
2007-04-09 13:42:00,78.849,78.871,78.844,78.847,122830000.0
2007-04-09 13:43:00,78.838,78.84,78.832,78.833,155370000.0
2007-04-09 13:44:00,78.827,78.855,78.818,78.824,139820000.0
2007-04-09 13:45:00,78.833,78.86,78.817,78.839,71000000.0
2007-04-09 13:46:00,78.859,78.886,78.859,78.87,97510000.0
2007-04-09 13:47:00,78.865,78.883,78.865,78.883,54510000.0
2007-04-09 13:48:00,78.901,78.903,78.855,78.864,61030000.0
2007-04-09 13:49:00,78.844,78.869,78.844,78.844,111460000.0
2007-04-09 13:50:00,78.843,78.872,78.843,78.872,84260000.0
2007-04-09 13:51:00,78.864,78.893,78.839,78.856,123510000.0
2007-04-09 13:52:00,78.841,78.86,78.838,78.85,111170000.0
2007-04-09 13:53:00,78.833,78.845,78.831,78.842,103740000.0
2007-04-09 13:54:00,78.891,78.891,78.843,78.876,152180000.0
2007-04-09 13:55:00,78.873,78.877,78.87,78.874,151310000.0
2007-04-09 13:56:00,78.871,78.875,78.87,78.87,106910000.0
2007-04-09 13:57:00,78.847,78.879,78.843,78.843,63580000.0
2007-04-09 13:58:00,78.86,78.867,78.86,78.866,112690000.0
2007-04-09 13:59:00,78.858,78.861,78.855,78.856,159160000.0
2007-04-09 14:00:00,78.867,78.867,78.862,78.866,86540000.0
2007-04-09 14:01:00,78.861,78.868,78.855,78.867,101280000.0
2007-04-09 14:02:00,78.86,78.876,78.856,78.871,149900000.0
2007-04-09 14:03:00,78.874,78.881,78.863,78.868,127840000.0
2007-04-09 14:04:00,78.865,78.871,78.858,78.858,113950000.0
2007-04-09 14:05:00,78.84,78.849,78.84,78.846,116720000.0
2007-04-09 14:06:00,78.881,78.881,78.822,78.833,114870000.0
2007-04-09 14:07:00,78.809,78.819,78.809,78.813,91960000.0
2007-04-09 14:08:00,78.827,78.843,78.827,78.842,85570000.0
2007-04-09 14:09:00,78.854,78.863,78.845,78.845,116460000.0
2007-04-09 14:10:00,78.831,78.834,78.83,78.832,53970000.0
2007-04-09 14:12:00,78.887,78.89,78.883,78.883,86600000.0
2007-04-09 14:13:00,78.843,78.843,78.814,78.833,68390000.0
2007-04-09 14:14:00,78.818,78.82,78.816,78.817,87890000.0
2007-04-09 14:15:00,78.84,78.84,78.822,78.831,80360000.0
2007-04-09 14:17:00,78.818,78.818,78.811,78.817,87980000.0
2007-04-09 14:18:00,78.844,78.848,78.825,78.825,66770000.0
2007-04-09 14:19:00,78.812,78.825,78.812,78.823,91160000.0
2007-04-09 14:20:00,78.834,78.836,78.815,78.836,81570000.0
2007-04-09 14:21:00,78.835,78.841,78.815,78.823,75660000.0
2007-04-09 14:23:00,78.833,78.844,78.827,78.842,93640000.0
2007-04-09 14:24:00,78.858,78.858,78.849,78.849,63420000.0
2007-04-09 14:27:00,78.877,78.877,78.871,78.872,86590000.0
2007-04-09 14:28:00,78.845,78.854,78.844,78.854,66370000.0
2007-04-09 14:29:00,78.857,78.857,78.833,78.847,88810000.0
2007-04-09 14:30:00,78.85,78.862,78.834,78.845,84880000.0
2007-04-09 14:31:00,78.854,78.863,78.846,78.85,75520000.0
2007-04-09 14:32:00,78.859,78.86,78.834,78.847,94760000.0
2007-04-09 14:33:00,78.853,78.855,78.843,78.843,118040000.0
2007-04-09 14:36:00,78.833,78.833,78.824,78.826,97490000.0
2007-04-09 14:38:00,78.811,78.817,78.811,78.816,83400000.0
2007-04-09 14:39:00,78.847,78.849,78.839,78.839,61640000.0
2007-04-09 14:40:00,78.81,78.824,78.804,78.811,91320000.0
2007-04-09 14:41:00,78.797,78.799,78.793,78.798,90340000.0
2007-04-09 14:42:00,78.808,78.829,78.803,78.822,77570000.0
2007-04-09 14:43:00,78.812,78.832,78.812,78.815,97000000.0
2007-04-09 14:45:00,78.845,78.85,78.84,78.845,91500000.0
2007-04-09 14:46:00,78.812,78.823,78.806,78.806,65610000.0
2007-04-09 14:47:00,78.814,78.828,78.803,78.811,94010000.0
2007-04-09 14:48:00,78.801,78.805,78.767,78.778,80130000.0
2007-04-09 14:49:00,78.763,78.766,78.76,78.761,80930000.0
2007-04-09 14:50:00,78.767,78.77,78.767,78.767,97250000.0
2007-04-09 14:51:00,78.796,78.8,78.788,78.797,122240000.0
2007-04-09 14:53:00,78.773,78.778,78.77,78.772,94020000.0
2007-04-09 14:54:00,78.768,78.79,78.768,78.78,66690000.0
2007-04-09 14:55:00,78.758,78.781,78.742,78.761,93250000.0
2007-04-09 14:56:00,78.77,78.78,78.769,78.77,79960000.0
2007-04-09 14:57:00,78.791,78.791,78.761,78.77,79140000.0
2007-04-09 14:58:00,78.779,78.795,78.779,78.782,100560000.0
2007-04-09 14:59:00,78.799,78.799,78.765,78.773,120770000.0
2007-04-09 15:00:00,78.782,78.785,78.767,78.777,123970000.0
2007-04-09 15:01:00,78.785,78.788,78.781,78.781,164840000.0
2007-04-09 15:02:00,78.787,78.789,78.78,78.781,135750000.0
2007-04-09 15:03:00,78.784,78.795,78.78,78.783,128870000.0
2007-04-09 15:05:00,78.752,78.774,78.747,78.758,83610000.0
2007-04-09 15:06:00,78.757,78.781,78.754,78.76,59330000.0
2007-04-09 15:07:00,78.75,78.756,78.75,78.755,88110000.0
2007-04-09 15:08:00,78.748,78.758,78.748,78.75,90330000.0
2007-04-09 15:09:00,78.762,78.794,78.749,78.752,71430000.0
2007-04-09 15:10:00,78.752,78.758,78.749,78.75,93830000.0
2007-04-09 15:11:00,78.756,78.761,78.756,78.758,125430000.0
2007-04-09 15:12:00,78.753,78.779,78.753,78.759,127260000.0
2007-04-09 15:13:00,78.787,78.791,78.786,78.788,155320000.0
2007-04-09 15:14:00,78.779,78.781,78.777,78.781,131110000.0
2007-04-09 15:15:00,78.784,78.788,78.779,78.784,116090000.0
2007-04-09 15:16:00,78.76,78.79,78.76,78.783,158600000.0
2007-04-09 15:17:00,78.752,78.765,78.752,78.763,158600000.0
2007-04-09 15:18:00,78.797,78.797,78.788,78.788,76640000.0
2007-04-09 15:19:00,78.762,78.789,78.762,78.789,109150000.0
2007-04-09 15:20:00,78.791,78.797,78.791,78.796,65640000.0
2007-04-09 15:21:00,78.803,78.804,78.796,78.796,65950000.0
2007-04-09 15:23:00,78.79,78.792,78.787,78.79,91560000.0
2007-04-09 15:24:00,78.799,78.803,78.737,78.774,70800000.0
2007-04-09 15:25:00,78.754,78.774,78.754,78.77,96690000.0
2007-04-09 15:26:00,78.746,78.75,78.743,78.749,78120000.0
2007-04-09 15:27:00,78.763,78.799,78.763,78.791,78410000.0
2007-04-09 15:28:00,78.791,78.818,78.791,78.804,97230000.0
2007-04-09 15:29:00,78.79,78.804,78.79,78.804,123310000.0
2007-04-09 15:30:00,78.81,78.81,78.785,78.785,128080000.0
2007-04-09 15:31:00,78.779,78.782,78.766,78.777,154950000.0
2007-04-09 15:33:00,78.779,78.809,78.779,78.788,81160000.0
2007-04-09 15:34:00,78.775,78.792,78.775,78.792,68870000.0
2007-04-09 15:35:00,78.807,78.814,78.794,78.807,92840000.0
2007-04-09 15:36:00,78.804,78.821,78.804,78.81,79620000.0
2007-04-09 15:37:00,78.792,78.805,78.792,78.797,77330000.0
2007-04-09 15:38:00,78.815,78.82,78.804,78.816,95850000.0
2007-04-09 15:39:00,78.82,78.82,78.786,78.791,119260000.0
2007-04-09 15:40:00,78.78,78.795,78.78,78.79,127030000.0
2007-04-09 15:41:00,78.812,78.82,78.794,78.807,143200000.0
2007-04-09 15:42:00,78.824,78.835,78.823,78.833,137730000.0
2007-04-09 15:43:00,78.789,78.804,78.789,78.798,122680000.0
2007-04-09 15:44:00,78.788,78.798,78.785,78.785,164600000.0
2007-04-09 15:45:00,78.807,78.808,78.786,78.786,142800000.0
2007-04-09 15:46:00,78.786,78.79,78.781,78.782,79110000.0
2007-04-09 15:47:00,78.787,78.787,78.779,78.781,102710000.0
2007-04-09 15:48:00,78.799,78.804,78.789,78.799,56900000.0
2007-04-09 15:49:00,78.768,78.768,78.764,78.765,64620000.0
2007-04-09 15:50:00,78.782,78.814,78.782,78.791,110320000.0
2007-04-09 15:51:00,78.818,78.818,78.791,78.792,93400000.0
2007-04-09 15:52:00,78.806,78.823,78.806,78.807,126120000.0
2007-04-09 15:53:00,78.799,78.822,78.799,78.813,118730000.0
2007-04-09 15:54:00,78.818,78.831,78.814,78.826,107410000.0
2007-04-09 15:56:00,78.816,78.829,78.805,78.815,88410000.0
2007-04-09 15:57:00,78.822,78.849,78.805,78.819,73490000.0
2007-04-09 15:58:00,78.831,78.844,78.824,78.83,88490000.0
2007-04-09 15:59:00,78.846,78.86,78.842,78.851,85920000.0
2007-04-09 16:00:00,78.876,78.899,78.873,78.873,73090000.0
2007-04-09 16:01:00,78.845,78.847,78.841,78.846,89160000.0
2007-04-09 16:02:00,78.837,78.84,78.836,78.838,117730000.0
2007-04-09 16:03:00,78.857,78.858,78.837,78.851,135230000.0
2007-04-09 16:04:00,78.868,78.871,78.866,78.868,143650000.0
2007-04-09 16:05:00,78.83,78.844,78.821,78.821,140860000.0
2007-04-09 16:06:00,78.853,78.853,78.842,78.842,118170000.0
2007-04-09 16:07:00,78.808,78.814,78.8,78.801,163470000.0
2007-04-09 16:08:00,78.822,78.833,78.815,78.833,163290000.0
2007-04-09 16:09:00,78.835,78.838,78.83,78.831,74640000.0
2007-04-09 16:10:00,78.831,78.838,78.824,78.833,110830000.0
2007-04-09 16:11:00,78.831,78.841,78.828,78.83,66230000.0
2007-04-09 16:12:00,78.824,78.842,78.824,78.835,64920000.0
2007-04-09 16:13:00,78.806,78.815,78.805,78.806,112380000.0
2007-04-09 16:14:00,78.828,78.837,78.828,78.835,92190000.0
2007-04-09 16:15:00,78.802,78.833,78.802,78.805,132530000.0
2007-04-09 16:18:00,78.819,78.849,78.819,78.848,88740000.0
2007-04-09 16:19:00,78.868,78.88,78.848,78.88,65800000.0
2007-04-09 16:20:00,78.866,78.866,78.838,78.86,96020000.0
2007-04-09 16:21:00,78.843,78.868,78.836,78.854,76880000.0
2007-04-09 16:22:00,78.86,78.868,78.86,78.864,71210000.0
2007-04-09 16:23:00,78.826,78.84,78.817,78.818,100940000.0
2007-04-09 16:24:00,78.836,78.852,78.836,78.847,121480000.0
2007-04-09 16:25:00,78.821,78.833,78.82,78.831,130660000.0
2007-04-09 16:26:00,78.841,78.842,78.818,78.818,146770000.0
2007-04-09 16:27:00,78.833,78.838,78.816,78.823,128760000.0
2007-04-09 16:28:00,78.81,78.817,78.808,78.813,126640000.0
2007-04-09 16:29:00,78.812,78.82,78.809,78.812,154360000.0
2007-04-09 16:30:00,78.852,78.86,78.85,78.853,156320000.0
2007-04-09 16:32:00,78.832,78.846,78.828,78.828,92510000.0
2007-04-09 16:33:00,78.845,78.848,78.825,78.825,67000000.0
2007-04-09 16:35:00,78.838,78.842,78.829,78.841,89400000.0
2007-04-09 16:36:00,78.847,78.851,78.839,78.844,67710000.0
2007-04-09 16:37:00,78.832,78.833,78.81,78.812,95450000.0
2007-04-09 16:38:00,78.815,78.821,78.805,78.805,80340000.0
2007-04-09 16:39:00,78.794,78.82,78.794,78.808,70160000.0
2007-04-09 16:40:00,78.797,78.82,78.784,78.789,94130000.0
2007-04-09 16:41:00,78.778,78.787,78.778,78.785,122080000.0
2007-04-09 16:42:00,78.814,78.817,78.808,78.812,133800000.0
2007-04-09 16:43:00,78.804,78.823,78.803,78.819,142230000.0
2007-04-09 16:44:00,78.81,78.81,78.796,78.807,130960000.0
2007-04-09 16:45:00,78.81,78.81,78.782,78.789,135680000.0
2007-04-09 16:47:00,78.802,78.814,78.794,78.81,91580000.0
2007-04-09 16:48:00,78.828,78.83,78.82,78.821,66710000.0
2007-04-09 16:51:00,78.828,78.829,78.821,78.823,86680000.0
2007-04-09 16:52:00,78.783,78.788,78.783,78.787,69490000.0
2007-04-09 16:54:00,78.816,78.816,78.811,78.813,92150000.0
2007-04-09 16:55:00,78.788,78.803,78.786,78.794,65380000.0
2007-04-09 16:56:00,78.784,78.801,78.784,78.787,90990000.0
2007-04-09 16:57:00,78.786,78.798,78.777,78.777,84320000.0
2007-04-09 16:58:00,78.781,78.781,78.758,78.773,71720000.0
2007-04-09 16:59:00,78.756,78.757,78.752,78.756,89290000.0
2007-04-09 17:00:00,78.771,78.79,78.764,78.773,114130000.0
2007-04-09 17:01:00,78.765,78.766,78.76,78.761,119830000.0
2007-04-09 17:02:00,78.775,78.79,78.766,78.776,150260000.0
2007-04-09 17:03:00,78.792,78.794,78.767,78.767,136590000.0
2007-04-09 17:04:00,78.785,78.792,78.773,78.792,115280000.0
2007-04-09 17:05:00,78.774,78.799,78.774,78.787,159620000.0
2007-04-09 17:06:00,78.793,78.793,78.768,78.768,155840000.0
2007-04-09 17:07:00,78.786,78.787,78.781,78.785,74970000.0
2007-04-09 17:08:00,78.779,78.78,78.768,78.78,102130000.0
2007-04-09 17:09:00,78.767,78.78,78.767,78.78,63540000.0
2007-04-09 17:10:00,78.763,78.771,78.762,78.762,65120000.0
2007-04-09 17:11:00,78.78,78.786,78.767,78.774,119430000.0
2007-04-09 17:12:00,78.782,78.783,78.769,78.781,85240000.0
2007-04-09 17:13:00,78.763,78.779,78.763,78.774,128690000.0
2007-04-09 17:14:00,78.767,78.793,78.761,78.791,114490000.0
2007-04-09 17:15:00,78.801,78.801,78.784,78.796,107650000.0
2007-04-09 17:16:00,78.79,78.794,78.773,78.773,158940000.0
2007-04-09 17:18:00,78.793,78.797,78.776,78.796,88980000.0
2007-04-09 17:19:00,78.804,78.808,78.765,78.791,67360000.0
2007-04-09 17:20:00,78.764,78.768,78.758,78.758,92470000.0
2007-04-09 17:21:00,78.775,78.787,78.768,78.768,81720000.0
2007-04-09 17:22:00,78.777,78.782,78.776,78.777,80340000.0
2007-04-09 17:24:00,78.797,78.799,78.791,78.793,83160000.0
2007-04-09 17:25:00,78.786,78.789,78.78,78.78,69710000.0
2007-04-09 17:27:00,78.76,78.773,78.76,78.76,95990000.0
2007-04-09 17:30:00,78.797,78.799,78.792,78.795,85230000.0
2007-04-09 17:31:00,78.751,78.751,78.747,78.748,65380000.0
2007-04-09 17:33:00,78.787,78.79,78.781,78.785,91220000.0
2007-04-09 17:34:00,78.765,78.78,78.759,78.771,65280000.0
2007-04-09 17:36:00,78.777,78.777,78.771,78.771,96540000.0
2007-04-09 17:38:00,78.741,78.748,78.74,78.748,92800000.0
2007-04-09 17:39:00,78.778,78.778,78.77,78.771,66240000.0
2007-04-09 17:40:00,78.763,78.778,78.755,78.76,92330000.0
2007-04-09 17:41:00,78.746,78.75,78.743,78.749,81850000.0
2007-04-09 17:42:00,78.785,78.787,78.779,78.779,81790000.0
2007-04-09 17:43:00,78.754,78.759,78.749,78.756,95300000.0
2007-04-09 17:44:00,78.746,78.751,78.746,78.748,126900000.0
2007-04-09 17:45:00,78.746,78.769,78.746,78.756,131110000.0
2007-04-09 17:46:00,78.747,78.748,78.741,78.742,149260000.0
2007-04-09 17:47:00,78.752,78.767,78.738,78.762,147510000.0
2007-04-09 17:48:00,78.761,78.778,78.757,78.757,120690000.0
2007-04-09 17:49:00,78.757,78.761,78.749,78.751,154060000.0
2007-04-09 17:50:00,78.778,78.787,78.764,78.78,157440000.0
2007-04-09 17:51:00,78.771,78.79,78.763,78.777,83000000.0
2007-04-09 17:53:00,78.79,78.792,78.787,78.79,89870000.0
2007-04-09 17:54:00,78.795,78.795,78.784,78.785,68270000.0
2007-04-09 17:57:00,78.787,78.787,78.783,78.785,98870000.0
2007-04-09 17:59:00,78.773,78.786,78.773,78.784,86870000.0
2007-04-09 18:00:00,78.781,78.789,78.765,78.771,64080000.0
2007-04-09 18:01:00,78.768,78.788,78.768,78.78,85750000.0
2007-04-09 18:02:00,78.767,78.771,78.76,78.771,79380000.0
2007-04-09 18:03:00,78.804,78.807,78.772,78.774,75050000.0
2007-04-09 18:05:00,78.79,78.792,78.787,78.79,93710000.0
2007-04-09 18:06:00,78.792,78.797,78.764,78.772,71020000.0
2007-04-09 18:08:00,78.767,78.774,78.764,78.772,90760000.0
2007-04-09 18:09:00,78.786,78.789,78.78,78.78,61830000.0
2007-04-09 18:12:00,78.809,78.809,78.801,78.801,101370000.0
2007-04-09 18:14:00,78.753,78.762,78.745,78.762,93420000.0
2007-04-09 18:15:00,78.785,78.787,78.756,78.771,73930000.0
2007-04-09 18:17:00,78.747,78.763,78.746,78.763,89470000.0
2007-04-09 18:18:00,78.775,78.775,78.756,78.772,67990000.0
2007-04-09 18:20:00,78.76,78.762,78.757,78.76,90010000.0
2007-04-09 18:21:00,78.796,78.796,78.788,78.79,67530000.0
2007-04-09 18:24:00,78.792,78.792,78.764,78.764,100610000.0
2007-04-09 18:27:00,78.786,78.787,78.782,78.785,105150000.0
2007-04-09 18:29:00,78.763,78.767,78.761,78.767,83300000.0
2007-04-09 18:30:00,78.791,78.797,78.764,78.79,61820000.0
2007-04-09 18:31:00,78.781,78.788,78.78,78.785,81440000.0
2007-04-09 18:33:00,78.82,78.827,78.814,78.814,98850000.0
2007-04-09 18:35:00,78.78,78.782,78.778,78.781,93300000.0
2007-04-09 18:36:00,78.805,78.806,78.781,78.783,64160000.0
2007-04-09 18:37:00,78.788,78.79,78.786,78.787,89330000.0
2007-04-09 18:38:00,78.779,78.787,78.777,78.783,83400000.0
2007-04-09 18:39:00,78.801,78.801,78.788,78.79,74660000.0
2007-04-09 18:40:00,78.779,78.787,78.778,78.782,96050000.0
2007-04-09 18:41:00,78.816,78.821,78.816,78.818,122960000.0
2007-04-09 18:42:00,78.817,78.818,78.796,78.798,128800000.0
2007-04-09 18:43:00,78.791,78.797,78.789,78.796,153960000.0
2007-04-09 18:45:00,78.815,78.839,78.815,78.82,98580000.0
2007-04-09 18:48:00,78.857,78.859,78.851,78.851,102850000.0
2007-04-09 18:50:00,78.831,78.838,78.831,78.837,89590000.0
2007-04-09 18:51:00,78.827,78.829,78.813,78.813,64020000.0
2007-04-09 18:54:00,78.837,78.84,78.832,78.834,85110000.0
2007-04-09 18:55:00,78.827,78.827,78.802,78.81,62200000.0
2007-04-09 18:56:00,78.807,78.827,78.806,78.823,88860000.0
2007-04-09 18:57:00,78.834,78.836,78.824,78.836,79480000.0
2007-04-09 18:58:00,78.803,78.834,78.803,78.831,72550000.0
2007-04-09 18:59:00,78.827,78.83,78.827,78.827,91930000.0
2007-04-09 19:00:00,78.835,78.84,78.828,78.834,122820000.0
2007-04-09 19:01:00,78.82,78.822,78.804,78.81,128140000.0
2007-04-09 19:02:00,78.812,78.831,78.811,78.822,161860000.0
2007-04-09 19:03:00,78.824,78.83,78.807,78.813,142050000.0
2007-04-09 19:04:00,78.82,78.83,78.801,78.824,125280000.0
2007-04-09 19:06:00,78.827,78.828,78.821,78.824,83900000.0
2007-04-09 19:07:00,78.796,78.822,78.796,78.822,68520000.0
2007-04-09 19:09:00,78.819,78.819,78.791,78.805,102250000.0
2007-04-09 19:12:00,78.809,78.828,78.802,78.808,94970000.0
2007-04-09 19:15:00,78.797,78.821,78.797,78.814,95730000.0
2007-04-09 19:18:00,78.822,78.829,78.797,78.82,84120000.0
2007-04-09 19:19:00,78.803,78.825,78.798,78.799,60230000.0
2007-04-09 19:20:00,78.788,78.79,78.786,78.787,89770000.0
2007-04-09 19:21:00,78.827,78.83,78.791,78.83,85730000.0
2007-04-09 19:22:00,78.797,78.82,78.797,78.82,76910000.0
2007-04-09 19:24:00,78.826,78.835,78.824,78.831,106110000.0
2007-04-09 19:27:00,78.827,78.832,78.822,78.823,98660000.0
2007-04-09 19:29:00,78.823,78.83,78.822,78.829,82220000.0
2007-04-09 19:30:00,78.817,78.819,78.811,78.815,60870000.0
2007-04-09 19:31:00,78.808,78.81,78.806,78.807,84020000.0
2007-04-09 19:33:00,78.791,78.818,78.791,78.812,98610000.0
2007-04-09 19:35:00,78.796,78.811,78.794,78.811,93460000.0
2007-04-09 19:36:00,78.827,78.83,78.784,78.802,70440000.0
2007-04-09 19:39:00,78.827,78.83,78.822,78.822,94550000.0
2007-04-09 19:42:00,78.817,78.817,78.796,78.817,100900000.0
2007-04-09 19:44:00,78.809,78.812,78.807,78.81,91490000.0
2007-04-09 19:45:00,78.824,78.826,78.783,78.783,64580000.0
2007-04-09 19:46:00,78.786,78.786,78.781,78.781,90820000.0
2007-04-09 19:48:00,78.811,78.811,78.785,78.795,88120000.0
2007-04-09 19:49:00,78.814,78.818,78.784,78.801,64460000.0
2007-04-09 19:50:00,78.812,78.812,78.79,78.791,86490000.0
2007-04-09 19:51:00,78.81,78.816,78.784,78.796,71780000.0
2007-04-09 19:53:00,78.783,78.788,78.781,78.787,89460000.0
2007-04-09 19:54:00,78.821,78.821,78.782,78.793,66290000.0
2007-04-09 19:57:00,78.81,78.81,78.788,78.793,93050000.0
2007-04-09 20:00:00,78.828,78.828,78.821,78.823,94280000.0
2007-04-09 20:03:00,78.817,78.819,78.811,78.813,104580000.0
2007-04-09 20:05:00,78.775,78.793,78.775,78.792,86980000.0
2007-04-09 20:06:00,78.808,78.808,78.798,78.798,59680000.0
2007-04-09 20:07:00,78.808,78.81,78.806,78.807,87510000.0
2007-04-09 20:08:00,78.774,78.788,78.767,78.782,82410000.0
2007-04-09 20:09:00,78.814,78.815,78.809,78.811,76150000.0
2007-04-09 20:10:00,78.786,78.79,78.786,78.786,88220000.0
2007-04-09 20:11:00,78.797,78.8,78.796,78.798,119140000.0
2007-04-09 20:12:00,78.802,78.807,78.793,78.793,118550000.0
2007-04-09 20:13:00,78.751,78.774,78.751,78.774,142860000.0
2007-04-09 20:14:00,78.764,78.78,78.764,78.78,137430000.0
2007-04-09 20:15:00,78.795,78.796,78.788,78.79,127950000.0
2007-04-09 20:16:00,78.755,78.78,78.755,78.775,152730000.0
2007-04-09 20:17:00,78.747,78.769,78.747,78.757,148120000.0
2007-04-09 20:18:00,78.784,78.791,78.757,78.775,82790000.0
2007-04-09 20:19:00,78.739,78.74,78.737,78.738,94660000.0
2007-04-09 20:20:00,78.733,78.762,78.732,78.762,56310000.0
2007-04-09 20:21:00,78.725,78.76,78.725,78.726,62940000.0
2007-04-09 20:22:00,78.721,78.727,78.717,78.719,113070000.0
2007-04-09 20:23:00,78.749,78.755,78.748,78.755,96360000.0
2007-04-09 20:24:00,78.755,78.778,78.755,78.774,124790000.0
2007-04-09 20:25:00,78.754,78.761,78.748,78.76,110870000.0
2007-04-09 20:26:00,78.737,78.763,78.737,78.762,111290000.0
2007-04-09 20:27:00,78.772,78.772,78.735,78.735,153120000.0
2007-04-09 20:30:00,78.757,78.757,78.751,78.755,92350000.0
2007-04-09 20:31:00,78.74,78.741,78.737,78.738,69850000.0
2007-04-09 20:33:00,78.736,78.769,78.736,78.741,91990000.0
2007-04-09 20:35:00,78.732,78.739,78.731,78.736,86310000.0
2007-04-09 20:36:00,78.779,78.779,78.77,78.772,68780000.0
2007-04-09 20:38:00,78.778,78.779,78.771,78.771,92600000.0
2007-04-09 20:39:00,78.779,78.779,78.768,78.768,70940000.0
2007-04-09 20:42:00,78.779,78.78,78.771,78.774,87820000.0
2007-04-09 20:43:00,78.728,78.731,78.727,78.728,70020000.0
2007-04-09 20:44:00,78.725,78.743,78.722,78.723,87050000.0
2007-04-09 20:45:00,78.768,78.771,78.73,78.766,86150000.0
2007-04-09 20:46:00,78.733,78.738,78.73,78.731,76540000.0
2007-04-09 20:48:00,78.745,78.784,78.741,78.747,98360000.0
2007-04-09 20:51:00,78.768,78.772,78.762,78.764,103200000.0
2007-04-09 20:54:00,78.777,78.78,78.772,78.773,98280000.0
2007-04-09 20:57:00,78.782,78.782,78.75,78.781,87010000.0
2007-04-09 20:58:00,78.744,78.772,78.744,78.754,71950000.0
2007-04-09 20:59:00,78.747,78.768,78.747,78.752,94990000.0
2007-04-09 21:00:00,78.761,78.778,78.755,78.76,78580000.0
2007-04-09 21:01:00,78.758,78.759,78.75,78.755,76040000.0
2007-04-09 21:02:00,78.744,78.749,78.741,78.741,97380000.0
2007-04-09 21:03:00,78.774,78.778,78.769,78.77,122730000.0
2007-04-09 21:05:00,78.73,78.732,78.727,78.73,96430000.0
2007-04-09 21:06:00,78.754,78.754,78.742,78.742,71050000.0
2007-04-09 21:08:00,78.732,78.739,78.73,78.737,85580000.0
2007-04-09 21:09:00,78.766,78.767,78.76,78.76,66200000.0
2007-04-09 21:11:00,78.73,78.732,78.727,78.73,85380000.0
2007-04-09 21:12:00,78.753,78.757,78.734,78.739,65330000.0
2007-04-09 21:13:00,78.731,78.736,78.729,78.73,91130000.0
2007-04-09 21:14:00,78.737,78.739,78.733,78.738,81740000.0
2007-04-09 21:15:00,78.763,78.767,78.76,78.762,76370000.0
2007-04-09 21:18:00,78.76,78.76,78.735,78.735,100180000.0
2007-04-09 21:20:00,78.723,78.727,78.721,78.721,79950000.0
2007-04-09 21:21:00,78.764,78.768,78.736,78.736,63450000.0
2007-04-09 21:22:00,78.738,78.74,78.737,78.737,80750000.0
2007-04-09 21:24:00,78.767,78.767,78.762,78.764,99580000.0
2007-04-09 21:27:00,78.769,78.772,78.767,78.77,97580000.0
2007-04-09 21:29:00,78.749,78.75,78.742,78.743,87190000.0
2007-04-09 21:30:00,78.753,78.77,78.746,78.75,67830000.0
2007-04-09 21:31:00,78.738,78.74,78.737,78.737,83850000.0
2007-04-09 21:32:00,78.726,78.73,78.723,78.729,78450000.0
2007-04-09 21:33:00,78.78,78.781,78.74,78.744,71880000.0
2007-04-09 21:36:00,78.776,78.779,78.772,78.772,91920000.0
2007-04-09 21:39:00,78.778,78.779,78.771,78.773,96160000.0
2007-04-09 21:42:00,78.777,78.777,78.772,78.773,96850000.0
2007-04-09 21:45:00,78.774,78.776,78.758,78.765,91540000.0
2007-04-09 21:46:00,78.74,78.741,78.737,78.738,69600000.0
2007-04-09 21:47:00,78.748,78.75,78.746,78.748,87460000.0
2007-04-09 21:48:00,78.793,78.794,78.788,78.792,77310000.0
2007-04-09 21:51:00,78.77,78.771,78.751,78.751,87510000.0
2007-04-09 21:52:00,78.751,78.751,78.747,78.748,67800000.0
2007-04-09 21:54:00,78.787,78.792,78.782,78.787,99670000.0
2007-04-09 21:57:00,78.787,78.788,78.781,78.787,101640000.0
2007-04-09 21:59:00,78.76,78.762,78.757,78.76,83240000.0
2007-04-09 22:00:00,78.76,78.786,78.76,78.782,67260000.0
2007-04-09 22:03:00,78.787,78.793,78.782,78.786,91590000.0
2007-04-09 22:04:00,78.755,78.757,78.751,78.753,67090000.0
2007-04-09 22:06:00,78.787,78.787,78.782,78.785,96480000.0
2007-04-09 22:09:00,78.787,78.787,78.782,78.785,102900000.0
2007-04-09 22:12:00,78.786,78.787,78.782,78.785,86260000.0
2007-04-09 22:13:00,78.76,78.76,78.75,78.75,69230000.0
2007-04-09 22:15:00,78.769,78.772,78.758,78.765,104030000.0
2007-04-09 22:17:00,78.756,78.756,78.751,78.755,90080000.0
2007-04-09 22:18:00,78.765,78.78,78.756,78.756,67830000.0
2007-04-09 22:21:00,78.793,78.793,78.777,78.777,102110000.0
2007-04-09 22:24:00,78.796,78.799,78.792,78.794,97790000.0
2007-04-09 22:27:00,78.783,78.787,78.774,78.774,96650000.0
2007-04-09 22:29:00,78.778,78.781,78.771,78.781,83030000.0
2007-04-09 22:30:00,78.798,78.798,78.754,78.758,63360000.0
2007-04-09 22:31:00,78.751,78.757,78.751,78.755,88880000.0
2007-04-09 22:32:00,78.749,78.754,78.748,78.75,83490000.0
2007-04-09 22:33:00,78.766,78.779,78.757,78.776,75140000.0
2007-04-09 22:35:00,78.76,78.762,78.757,78.76,85420000.0
2007-04-09 22:36:00,78.788,78.788,78.779,78.78,59300000.0
2007-04-09 22:37:00,78.751,78.758,78.75,78.751,92020000.0
2007-04-09 22:38:00,78.756,78.76,78.753,78.759,81510000.0
2007-04-09 22:39:00,78.774,78.778,78.77,78.77,76970000.0
2007-04-09 22:41:00,78.753,78.756,78.751,78.755,94550000.0
2007-04-09 22:42:00,78.779,78.785,78.754,78.762,70490000.0
2007-04-09 22:44:00,78.753,78.757,78.751,78.757,93720000.0
2007-04-09 22:45:00,78.789,78.789,78.78,78.78,66670000.0
2007-04-09 22:47:00,78.766,78.771,78.758,78.767,80550000.0
2007-04-09 22:48:00,78.787,78.787,78.78,78.78,61310000.0
2007-04-09 22:49:00,78.772,78.777,78.771,78.775,87250000.0
2007-04-09 22:51:00,78.809,78.809,78.802,78.803,91040000.0
2007-04-09 22:52:00,78.773,78.777,78.773,78.777,66520000.0
2007-04-09 22:54:00,78.777,78.79,78.774,78.776,86760000.0
2007-04-09 22:55:00,78.778,78.778,78.77,78.775,63960000.0
2007-04-09 22:57:00,78.804,78.806,78.794,78.794,100400000.0
2007-04-09 22:59:00,78.789,78.798,78.789,78.796,82790000.0
2007-04-09 23:00:00,78.81,78.81,78.795,78.797,63070000.0
2007-04-09 23:01:00,78.801,78.806,78.8,78.804,94220000.0
2007-04-09 23:03:00,78.834,78.837,78.814,78.821,104470000.0
2007-04-09 23:05:00,78.809,78.812,78.807,78.81,91370000.0
2007-04-09 23:06:00,78.835,78.836,78.828,78.828,70390000.0
2007-04-09 23:09:00,78.805,78.831,78.805,78.828,92710000.0
2007-04-09 23:10:00,78.795,78.804,78.794,78.804,65520000.0
2007-04-09 23:11:00,78.815,78.816,78.809,78.816,96580000.0
2007-04-09 23:12:00,78.83,78.838,78.819,78.819,85780000.0
2007-04-09 23:13:00,78.817,78.824,78.816,78.817,74000000.0
2007-04-09 23:14:00,78.821,78.823,78.809,78.809,97910000.0
2007-04-09 23:15:00,78.836,78.841,78.818,78.819,121650000.0
2007-04-09 23:16:00,78.817,78.843,78.813,78.823,128110000.0
2007-04-09 23:17:00,78.81,78.818,78.809,78.818,149900000.0
2007-04-09 23:18:00,78.809,78.841,78.808,78.808,138390000.0
2007-04-09 23:21:00,78.811,78.833,78.805,78.829,97530000.0
2007-04-09 23:22:00,78.808,78.809,78.798,78.798,66830000.0
2007-04-09 23:24:00,78.841,78.843,78.821,78.822,87450000.0
2007-04-09 23:25:00,78.804,78.807,78.802,78.805,67400000.0
2007-04-09 23:26:00,78.798,78.8,78.797,78.797,97740000.0
2007-04-09 23:27:00,78.834,78.834,78.828,78.832,82410000.0
2007-04-09 23:28:00,78.787,78.791,78.786,78.787,71310000.0
2007-04-09 23:29:00,78.78,78.794,78.78,78.79,93780000.0
2007-04-09 23:30:00,78.824,78.829,78.819,78.822,121480000.0
2007-04-09 23:31:00,78.78,78.797,78.78,78.786,128180000.0
2007-04-09 23:32:00,78.798,78.801,78.796,78.799,154420000.0
2007-04-09 23:33:00,78.826,78.826,78.796,78.796,134600000.0
2007-04-09 23:36:00,78.822,78.822,78.804,78.804,86620000.0
2007-04-09 23:37:00,78.79,78.791,78.787,78.788,62290000.0
2007-04-09 23:38:00,78.795,78.795,78.788,78.789,87380000.0
2007-04-09 23:39:00,78.81,78.81,78.791,78.8,77530000.0
2007-04-09 23:41:00,78.79,78.792,78.787,78.79,83300000.0
2007-04-09 23:42:00,78.803,78.816,78.803,78.807,71620000.0
2007-04-09 23:43:00,78.79,78.8,78.789,78.794,86590000.0
2007-04-09 23:44:00,78.786,78.79,78.783,78.788,84510000.0
2007-04-09 23:45:00,78.807,78.807,78.799,78.799,76250000.0
2007-04-09 23:48:00,78.806,78.808,78.801,78.802,88950000.0
2007-04-09 23:49:00,78.788,78.795,78.785,78.794,71800000.0
2007-04-09 23:51:00,78.806,78.807,78.801,78.807,99040000.0
2007-04-09 23:53:00,78.799,78.802,78.797,78.8,88550000.0
2007-04-09 23:54:00,78.837,78.839,78.828,78.828,67860000.0
2007-04-09 23:55:00,78.786,78.789,78.78,78.781,91450000.0
2007-04-09 23:56:00,78.786,78.79,78.783,78.788,82120000.0
2007-04-09 23:57:00,78.811,78.811,78.784,78.784,64390000.0
2007-04-09 23:59:00,78.773,78.784,78.773,78.781,91150000.0
2007-04-10 00:00:00,78.819,78.819,78.809,78.809,66180000.0
2007-04-10 00:01:00,78.786,78.788,78.78,78.78,95580000.0
2007-04-10 00:02:00,78.77,78.773,78.767,78.771,83930000.0
2007-04-10 00:03:00,78.783,78.813,78.783,78.799,81210000.0
2007-04-10 00:04:00,78.767,78.77,78.767,78.767,97310000.0
2007-04-10 00:05:00,78.776,78.781,78.776,78.778,127530000.0
2007-04-10 00:06:00,78.796,78.8,78.79,78.791,136880000.0
2007-04-10 00:07:00,78.787,78.791,78.786,78.788,152800000.0
2007-04-10 00:08:00,78.79,78.79,78.773,78.782,137160000.0
2007-04-10 00:09:00,78.786,78.799,78.777,78.784,122050000.0
2007-04-10 00:10:00,78.785,78.791,78.775,78.775,152370000.0
2007-04-10 00:11:00,78.778,78.791,78.773,78.785,153990000.0
2007-04-10 00:12:00,78.801,78.803,78.776,78.782,72670000.0
2007-04-10 00:13:00,78.79,78.79,78.786,78.788,100530000.0
2007-04-10 00:14:00,78.779,78.78,78.777,78.778,61720000.0
2007-04-10 00:15:00,78.793,78.811,78.793,78.806,60470000.0
2007-04-10 00:16:00,78.793,78.799,78.788,78.791,121870000.0
2007-04-10 00:18:00,78.824,78.825,78.799,78.799,97090000.0
2007-04-10 00:20:00,78.78,78.782,78.778,78.781,85220000.0
2007-04-10 00:21:00,78.799,78.8,78.79,78.79,66210000.0
2007-04-10 00:24:00,78.816,78.818,78.811,78.812,99720000.0
2007-04-10 00:27:00,78.807,78.808,78.802,78.803,98640000.0
2007-04-10 00:30:00,78.807,78.81,78.801,78.802,99260000.0
2007-04-10 00:33:00,78.806,78.813,78.802,78.803,92260000.0
2007-04-10 00:34:00,78.772,78.777,78.771,78.777,68400000.0
2007-04-10 00:36:00,78.817,78.818,78.811,78.813,94670000.0
2007-04-10 00:37:00,78.773,78.778,78.772,78.776,74850000.0
2007-04-10 00:39:00,78.807,78.809,78.803,78.803,100060000.0
2007-04-10 00:41:00,78.772,78.779,78.77,78.778,88410000.0
2007-04-10 00:42:00,78.807,78.807,78.8,78.8,71410000.0
2007-04-10 00:45:00,78.816,78.822,78.811,78.813,93670000.0
2007-04-10 00:48:00,78.799,78.799,78.78,78.786,94990000.0
2007-04-10 00:50:00,78.787,78.787,78.782,78.785,90700000.0
2007-04-10 00:51:00,78.778,78.778,78.769,78.769,70180000.0
2007-04-10 00:53:00,78.769,78.772,78.767,78.77,93860000.0
2007-04-10 00:54:00,78.762,78.794,78.762,78.766,63840000.0
2007-04-10 00:57:00,78.756,78.772,78.745,78.767,102770000.0
2007-04-10 00:59:00,78.732,78.739,78.731,78.733,85740000.0
2007-04-10 01:00:00,78.74,78.755,78.723,78.723,65980000.0
2007-04-10 01:01:00,78.726,78.727,78.72,78.72,90990000.0
2007-04-10 01:02:00,78.726,78.73,78.723,78.728,86220000.0
2007-04-10 01:03:00,78.73,78.75,78.729,78.733,78430000.0
2007-04-10 01:04:00,78.74,78.747,78.74,78.743,100120000.0
2007-04-10 01:05:00,78.736,78.737,78.73,78.732,131700000.0
2007-04-10 01:06:00,78.742,78.767,78.742,78.743,133490000.0
2007-04-10 01:07:00,78.748,78.75,78.741,78.742,157710000.0
2007-04-10 01:08:00,78.751,78.758,78.75,78.758,131100000.0
2007-04-10 01:09:00,78.784,78.785,78.78,78.78,129250000.0
2007-04-10 01:10:00,78.764,78.764,78.753,78.753,171750000.0
2007-04-10 01:12:00,78.796,78.799,78.791,78.795,89050000.0
2007-04-10 01:13:00,78.767,78.767,78.76,78.76,71210000.0
2007-04-10 01:14:00,78.771,78.778,78.769,78.777,93200000.0
2007-04-10 01:15:00,78.807,78.811,78.785,78.785,81350000.0
2007-04-10 01:16:00,78.783,78.79,78.78,78.78,74920000.0
2007-04-10 01:17:00,78.782,78.789,78.779,78.779,95460000.0
2007-04-10 01:18:00,78.812,78.812,78.794,78.794,125450000.0
2007-04-10 01:21:00,78.817,78.817,78.812,78.813,85450000.0
2007-04-10 01:22:00,78.781,78.781,78.777,78.778,60490000.0
2007-04-10 01:23:00,78.772,78.778,78.768,78.77,87830000.0
2007-04-10 01:24:00,78.799,78.799,78.782,78.783,81710000.0
2007-04-10 01:25:00,78.768,78.782,78.768,78.77,72800000.0
2007-04-10 01:27:00,78.795,78.795,78.786,78.786,84120000.0
2007-04-10 01:28:00,78.787,78.787,78.779,78.78,66480000.0
2007-04-10 01:29:00,78.788,78.79,78.786,78.787,82620000.0
2007-04-10 01:30:00,78.784,78.799,78.766,78.791,76790000.0
2007-04-10 01:33:00,78.807,78.808,78.802,78.802,101390000.0
2007-04-10 01:35:00,78.782,78.787,78.781,78.784,84460000.0
2007-04-10 01:36:00,78.824,78.825,78.794,78.794,70480000.0
2007-04-10 01:39:00,78.837,78.84,78.832,78.833,94350000.0
2007-04-10 01:42:00,78.817,78.817,78.811,78.813,85990000.0
2007-04-10 01:43:00,78.8,78.801,78.797,78.798,69320000.0
2007-04-10 01:44:00,78.792,78.799,78.788,78.788,91930000.0
2007-04-10 01:45:00,78.801,78.828,78.79,78.796,84360000.0
2007-04-10 01:46:00,78.805,78.805,78.798,78.798,78440000.0
2007-04-10 01:47:00,78.8,78.802,78.791,78.791,99310000.0
2007-04-10 01:48:00,78.814,78.818,78.809,78.81,127710000.0
2007-04-10 01:49:00,78.778,78.788,78.778,78.781,129570000.0
2007-04-10 01:50:00,78.787,78.788,78.78,78.781,149030000.0
2007-04-10 01:51:00,78.812,78.812,78.788,78.803,137190000.0
2007-04-10 01:52:00,78.806,78.809,78.804,78.808,115630000.0
2007-04-10 01:53:00,78.793,78.794,78.781,78.783,166290000.0
2007-04-10 01:54:00,78.832,78.842,78.829,78.832,150530000.0
2007-04-10 01:55:00,78.774,78.774,78.762,78.763,75750000.0
2007-04-10 01:57:00,78.787,78.79,78.781,78.785,104280000.0
2007-04-10 02:00:00,78.763,78.828,78.763,78.828,10930000.0
2007-04-10 02:01:00,78.816,78.816,78.804,78.811,78910000.0
2007-04-10 02:02:00,78.815,78.84,78.807,78.83,96390000.0
2007-04-10 02:03:00,78.827,78.84,78.811,78.811,89720000.0
2007-04-10 02:04:00,78.818,78.818,78.809,78.816,85920000.0
2007-04-10 02:05:00,78.808,78.811,78.807,78.809,55670000.0
2007-04-10 02:06:00,78.813,78.841,78.805,78.805,13520000.0
2007-04-10 02:07:00,78.804,78.804,78.782,78.791,54180000.0
2007-04-10 02:08:00,78.783,78.804,78.783,78.785,134060000.0
2007-04-10 02:09:00,78.829,78.829,78.783,78.783,150290000.0
2007-04-10 02:10:00,78.769,78.783,78.769,78.775,142150000.0
2007-04-10 02:11:00,78.758,78.758,78.72,78.73,140040000.0
2007-04-10 02:12:00,78.749,78.778,78.735,78.744,132270000.0
2007-04-10 02:14:00,78.746,78.747,78.74,78.747,123710000.0
2007-04-10 02:15:00,78.745,78.789,78.741,78.749,109270000.0
2007-04-10 02:16:00,78.757,78.762,78.756,78.759,72400000.0
2007-04-10 02:17:00,78.751,78.76,78.751,78.753,96490000.0
2007-04-10 02:18:00,78.784,78.787,78.78,78.78,90170000.0
2007-04-10 02:20:00,78.768,78.771,78.767,78.769,63370000.0
2007-04-10 02:21:00,78.792,78.792,78.775,78.778,11490000.0
2007-04-10 02:22:00,78.767,78.767,78.757,78.757,6850000.0
2007-04-10 02:23:00,78.75,78.756,78.75,78.756,53470000.0
2007-04-10 02:24:00,78.776,78.776,78.76,78.76,5630000.0
2007-04-10 02:25:00,78.748,78.748,78.748,78.748,3190000.0
2007-04-10 02:26:00,78.756,78.757,78.748,78.757,131200000.0
2007-04-10 02:27:00,78.802,78.802,78.758,78.764,135840000.0
2007-04-10 02:28:00,78.753,78.757,78.752,78.755,154620000.0
2007-04-10 02:29:00,78.756,78.773,78.756,78.764,125150000.0
2007-04-10 02:30:00,78.76,78.791,78.748,78.75,109360000.0
2007-04-10 02:31:00,78.756,78.759,78.75,78.759,77180000.0
2007-04-10 02:32:00,78.749,78.754,78.743,78.743,95800000.0
2007-04-10 02:33:00,78.787,78.787,78.745,78.745,87210000.0
2007-04-10 02:34:00,78.732,78.738,78.729,78.73,90600000.0
2007-04-10 02:35:00,78.737,78.738,78.731,78.731,55430000.0
2007-04-10 02:36:00,78.766,78.766,78.763,78.763,6610000.0
2007-04-10 02:37:00,78.721,78.724,78.705,78.705,15760000.0
2007-04-10 02:38:00,78.694,78.704,78.692,78.692,86810000.0
2007-04-10 02:39:00,78.7,78.722,78.697,78.708,53050000.0
2007-04-10 02:40:00,78.688,78.698,78.675,78.689,23220000.0
2007-04-10 02:41:00,78.683,78.699,78.683,78.692,56480000.0
2007-04-10 02:42:00,78.703,78.712,78.682,78.682,16170000.0
2007-04-10 02:43:00,78.684,78.684,78.674,78.674,9280000.0
2007-04-10 02:44:00,78.678,78.689,78.676,78.676,150380000.0
2007-04-10 02:45:00,78.704,78.707,78.698,78.699,154920000.0
2007-04-10 02:46:00,78.665,78.667,78.652,78.657,142770000.0
2007-04-10 02:47:00,78.649,78.657,78.647,78.647,142950000.0
2007-04-10 02:48:00,78.642,78.682,78.64,78.653,130620000.0
2007-04-10 02:49:00,78.66,78.666,78.649,78.649,153100000.0
2007-04-10 02:50:00,78.641,78.649,78.639,78.646,124530000.0
2007-04-10 02:51:00,78.673,78.673,78.654,78.654,120940000.0
2007-04-10 02:53:00,78.653,78.655,78.633,78.655,91000000.0
2007-04-10 02:54:00,78.674,78.679,78.672,78.677,81070000.0
2007-04-10 02:55:00,78.672,78.677,78.672,78.676,90220000.0
2007-04-10 02:57:00,78.661,78.668,78.654,78.655,14160000.0
2007-04-10 02:58:00,78.643,78.646,78.641,78.641,13220000.0
2007-04-10 02:59:00,78.628,78.637,78.628,78.635,146640000.0
2007-04-10 03:00:00,78.632,78.645,78.631,78.639,136820000.0
2007-04-10 03:01:00,78.631,78.638,78.629,78.638,134030000.0
2007-04-10 03:02:00,78.635,78.663,78.635,78.648,135140000.0
2007-04-10 03:03:00,78.649,78.665,78.641,78.665,119800000.0
2007-04-10 03:04:00,78.677,78.681,78.665,78.678,110090000.0
2007-04-10 03:05:00,78.668,78.681,78.663,78.663,82460000.0
2007-04-10 03:06:00,78.671,78.691,78.667,78.674,95000000.0
2007-04-10 03:07:00,78.674,78.68,78.662,78.671,88740000.0
2007-04-10 03:08:00,78.661,78.667,78.661,78.666,90520000.0
2007-04-10 03:09:00,78.659,78.68,78.647,78.651,57860000.0
2007-04-10 03:10:00,78.637,78.649,78.634,78.642,14390000.0
2007-04-10 03:11:00,78.63,78.647,78.63,78.647,78360000.0
2007-04-10 03:12:00,78.641,78.649,78.641,78.642,97380000.0
2007-04-10 03:13:00,78.633,78.645,78.625,78.645,84860000.0
2007-04-10 03:14:00,78.639,78.645,78.632,78.638,86280000.0
2007-04-10 03:15:00,78.632,78.647,78.632,78.638,55500000.0
2007-04-10 03:16:00,78.634,78.662,78.634,78.643,24630000.0
2007-04-10 03:17:00,78.632,78.64,78.631,78.633,89760000.0
2007-04-10 03:18:00,78.669,78.669,78.65,78.65,83170000.0
2007-04-10 03:19:00,78.655,78.661,78.636,78.648,91000000.0
2007-04-10 03:20:00,78.666,78.673,78.644,78.644,53150000.0
2007-04-10 03:21:00,78.661,78.67,78.651,78.67,16970000.0
2007-04-10 03:22:00,78.666,78.666,78.642,78.642,88870000.0
2007-04-10 03:23:00,78.649,78.666,78.644,78.666,57320000.0
2007-04-10 03:24:00,78.643,78.66,78.643,78.649,20320000.0
2007-04-10 03:25:00,78.626,78.635,78.626,78.635,98240000.0
2007-04-10 03:26:00,78.647,78.647,78.633,78.638,83420000.0
2007-04-10 03:27:00,78.658,78.675,78.655,78.67,59060000.0
2007-04-10 03:28:00,78.645,78.657,78.642,78.642,11450000.0
2007-04-10 03:29:00,78.647,78.648,78.643,78.643,57410000.0
2007-04-10 03:30:00,78.659,78.669,78.637,78.637,16980000.0
2007-04-10 03:31:00,78.617,78.617,78.617,78.617,2440000.0
2007-04-10 03:32:00,78.633,78.633,78.607,78.607,54320000.0
2007-04-10 03:33:00,78.598,78.619,78.592,78.619,22280000.0
2007-04-10 03:34:00,78.591,78.599,78.584,78.585,17210000.0
2007-04-10 03:35:00,78.596,78.596,78.58,78.587,122490000.0
2007-04-10 03:36:00,78.578,78.608,78.573,78.582,110480000.0
2007-04-10 03:37:00,78.569,78.583,78.546,78.583,78840000.0
2007-04-10 03:38:00,78.563,78.579,78.557,78.561,103030000.0
2007-04-10 03:39:00,78.591,78.591,78.553,78.553,91620000.0
2007-04-10 03:40:00,78.564,78.584,78.564,78.576,83010000.0
2007-04-10 03:41:00,78.569,78.583,78.564,78.578,55920000.0
2007-04-10 03:42:00,78.59,78.599,78.582,78.593,16040000.0
2007-04-10 03:43:00,78.581,78.604,78.581,78.604,73200000.0
2007-04-10 03:44:00,78.584,78.61,78.584,78.585,93560000.0
2007-04-10 03:45:00,78.608,78.608,78.554,78.586,93670000.0
2007-04-10 03:46:00,78.57,78.576,78.561,78.561,87270000.0
2007-04-10 03:47:00,78.562,78.562,78.541,78.552,54750000.0
2007-04-10 03:48:00,78.529,78.547,78.518,78.526,17960000.0
2007-04-10 03:49:00,78.55,78.552,78.529,78.538,23020000.0
2007-04-10 03:50:00,78.551,78.584,78.549,78.568,57400000.0
2007-04-10 03:51:00,78.565,78.565,78.548,78.548,13740000.0
2007-04-10 03:52:00,78.535,78.569,78.535,78.54,115420000.0
2007-04-10 03:53:00,78.558,78.583,78.554,78.583,77390000.0
2007-04-10 03:54:00,78.592,78.592,78.556,78.556,91660000.0
2007-04-10 03:55:00,78.564,78.57,78.562,78.565,93580000.0
2007-04-10 03:56:00,78.58,78.58,78.569,78.569,89120000.0
2007-04-10 03:57:00,78.578,78.587,78.549,78.549,60780000.0
2007-04-10 03:58:00,78.538,78.561,78.538,78.561,10510000.0
2007-04-10 03:59:00,78.565,78.574,78.556,78.574,138330000.0
2007-04-10 04:00:00,78.591,78.591,78.553,78.553,135060000.0
2007-04-10 04:01:00,78.57,78.585,78.548,78.585,129040000.0
2007-04-10 04:02:00,78.571,78.59,78.553,78.553,138190000.0
2007-04-10 04:03:00,78.564,78.599,78.554,78.554,128140000.0
2007-04-10 04:04:00,78.561,78.58,78.561,78.57,105670000.0
2007-04-10 04:05:00,78.557,78.582,78.553,78.579,80310000.0
2007-04-10 04:06:00,78.559,78.589,78.554,78.578,100510000.0
2007-04-10 04:07:00,78.546,78.558,78.546,78.548,85890000.0
2007-04-10 04:08:00,78.559,78.559,78.549,78.549,85750000.0
2007-04-10 04:09:00,78.56,78.58,78.555,78.57,56090000.0
2007-04-10 04:10:00,78.595,78.595,78.573,78.578,19940000.0
2007-04-10 04:11:00,78.591,78.608,78.585,78.6,103100000.0
2007-04-10 04:12:00,78.586,78.594,78.561,78.594,57940000.0
2007-04-10 04:13:00,78.61,78.61,78.607,78.608,109130000.0
2007-04-10 04:14:00,78.598,78.605,78.583,78.605,54410000.0
2007-04-10 04:15:00,78.631,78.631,78.578,78.578,131080000.0
2007-04-10 04:16:00,78.599,78.602,78.584,78.584,146170000.0
2007-04-10 04:17:00,78.59,78.609,78.586,78.609,141550000.0
2007-04-10 04:18:00,78.642,78.642,78.593,78.593,148540000.0
2007-04-10 04:19:00,78.609,78.614,78.602,78.602,134040000.0
2007-04-10 04:20:00,78.613,78.613,78.598,78.605,152370000.0
2007-04-10 04:21:00,78.601,78.621,78.592,78.607,123920000.0
2007-04-10 04:22:00,78.601,78.624,78.601,78.624,109760000.0
2007-04-10 04:23:00,78.615,78.622,78.594,78.601,83910000.0
2007-04-10 04:24:00,78.586,78.618,78.552,78.565,92770000.0
2007-04-10 04:25:00,78.548,78.573,78.538,78.573,94690000.0
2007-04-10 04:26:00,78.556,78.574,78.556,78.574,96110000.0
2007-04-10 04:27:00,78.585,78.585,78.564,78.564,60540000.0
2007-04-10 04:28:00,78.553,78.581,78.553,78.565,18810000.0
2007-04-10 04:29:00,78.562,78.586,78.562,78.586,52290000.0
2007-04-10 04:30:00,78.595,78.595,78.59,78.59,6380000.0
2007-04-10 04:31:00,78.563,78.574,78.552,78.552,85000000.0
2007-04-10 04:32:00,78.556,78.57,78.539,78.558,51310000.0
2007-04-10 04:33:00,78.555,78.567,78.542,78.542,15980000.0
2007-04-10 04:34:00,78.545,78.554,78.536,78.554,18620000.0
2007-04-10 04:35:00,78.53,78.547,78.53,78.54,91330000.0
2007-04-10 04:36:00,78.573,78.579,78.57,78.57,89360000.0
2007-04-10 04:37:00,78.563,78.585,78.563,78.571,88670000.0
2007-04-10 04:38:00,78.558,78.565,78.555,78.56,55320000.0
2007-04-10 04:39:00,78.565,78.565,78.536,78.538,16040000.0
2007-04-10 04:40:00,78.541,78.548,78.541,78.548,5440000.0
2007-04-10 04:41:00,78.54,78.562,78.527,78.562,92260000.0
2007-04-10 04:42:00,78.543,78.589,78.538,78.538,53830000.0
2007-04-10 04:43:00,78.536,78.562,78.535,78.562,12950000.0
2007-04-10 04:44:00,78.56,78.581,78.556,78.569,55740000.0
2007-04-10 04:45:00,78.584,78.584,78.558,78.561,11870000.0
2007-04-10 04:46:00,78.567,78.567,78.56,78.566,143840000.0
2007-04-10 04:47:00,78.577,78.577,78.569,78.571,132230000.0
2007-04-10 04:48:00,78.586,78.592,78.572,78.572,113130000.0
2007-04-10 04:49:00,78.575,78.58,78.571,78.572,75980000.0
2007-04-10 04:50:00,78.579,78.581,78.564,78.564,88170000.0
2007-04-10 04:51:00,78.602,78.602,78.585,78.597,84090000.0
2007-04-10 04:52:00,78.589,78.596,78.582,78.588,83460000.0
2007-04-10 04:53:00,78.58,78.61,78.58,78.599,54790000.0
2007-04-10 04:54:00,78.61,78.618,78.596,78.601,24900000.0
2007-04-10 04:55:00,78.589,78.597,78.589,78.597,81870000.0
2007-04-10 04:56:00,78.593,78.62,78.593,78.618,96900000.0
2007-04-10 04:57:00,78.6,78.628,78.6,78.617,90490000.0
2007-04-10 04:58:00,78.629,78.644,78.623,78.623,89210000.0
2007-04-10 04:59:00,78.606,78.61,78.594,78.594,51730000.0
2007-04-10 05:00:00,78.599,78.61,78.587,78.61,15020000.0
2007-04-10 05:01:00,78.601,78.614,78.601,78.607,85080000.0
2007-04-10 05:02:00,78.597,78.609,78.578,78.585,89310000.0
2007-04-10 05:03:00,78.6,78.632,78.6,78.609,87000000.0
2007-04-10 05:04:00,78.628,78.628,78.611,78.611,84580000.0
2007-04-10 05:05:00,78.62,78.636,78.62,78.631,56380000.0
2007-04-10 05:06:00,78.612,78.62,78.612,78.619,13370000.0
2007-04-10 05:07:00,78.624,78.624,78.622,78.622,4130000.0
2007-04-10 05:09:00,78.634,78.638,78.628,78.629,92380000.0
2007-04-10 05:11:00,78.621,78.637,78.621,78.637,56200000.0
2007-04-10 05:12:00,78.642,78.658,78.638,78.648,17770000.0
2007-04-10 05:13:00,78.653,78.653,78.624,78.624,75250000.0
2007-04-10 05:14:00,78.633,78.633,78.606,78.613,90230000.0
2007-04-10 05:15:00,78.599,78.634,78.599,78.613,85920000.0
2007-04-10 05:16:00,78.602,78.607,78.6,78.6,84660000.0
2007-04-10 05:17:00,78.608,78.611,78.607,78.61,53310000.0
2007-04-10 05:18:00,78.608,78.623,78.576,78.576,13930000.0
2007-04-10 05:19:00,78.555,78.555,78.527,78.527,4170000.0
2007-04-10 05:20:00,78.513,78.537,78.489,78.503,79770000.0
2007-04-10 05:21:00,78.512,78.524,78.512,78.513,54660000.0
2007-04-10 05:22:00,78.512,78.512,78.504,78.504,6800000.0
2007-04-10 05:23:00,78.523,78.524,78.499,78.518,55170000.0
2007-04-10 05:24:00,78.526,78.526,78.49,78.49,9990000.0
2007-04-10 05:25:00,78.494,78.501,78.483,78.492,17200000.0
2007-04-10 05:26:00,78.48,78.498,78.473,78.498,52760000.0
2007-04-10 05:27:00,78.483,78.498,78.477,78.491,19920000.0
2007-04-10 05:28:00,78.474,78.492,78.466,78.469,76020000.0
2007-04-10 05:29:00,78.476,78.491,78.466,78.467,93220000.0
2007-04-10 05:30:00,78.457,78.499,78.451,78.485,86560000.0
2007-04-10 05:31:00,78.497,78.51,78.467,78.474,87520000.0
2007-04-10 05:32:00,78.488,78.493,78.477,78.481,50560000.0
2007-04-10 05:33:00,78.491,78.492,78.47,78.476,13790000.0
2007-04-10 05:34:00,78.466,78.487,78.463,78.481,16040000.0
2007-04-10 05:35:00,78.45,78.469,78.425,78.432,90210000.0
2007-04-10 05:36:00,78.434,78.442,78.401,78.421,57420000.0
2007-04-10 05:37:00,78.433,78.44,78.422,78.438,15660000.0
2007-04-10 05:38:00,78.455,78.473,78.42,78.423,82960000.0
2007-04-10 05:39:00,78.413,78.453,78.413,78.423,54770000.0
2007-04-10 05:40:00,78.435,78.444,78.386,78.386,23930000.0
2007-04-10 05:41:00,78.395,78.408,78.364,78.364,118590000.0
2007-04-10 05:42:00,78.362,78.362,78.328,78.33,101790000.0
2007-04-10 05:43:00,78.347,78.373,78.336,78.345,72990000.0
2007-04-10 05:44:00,78.362,78.378,78.344,78.369,89470000.0
2007-04-10 05:45:00,78.394,78.409,78.379,78.382,82000000.0
2007-04-10 05:46:00,78.393,78.413,78.384,78.413,86650000.0
2007-04-10 05:47:00,78.409,78.449,78.4,78.42,51730000.0
2007-04-10 05:48:00,78.438,78.441,78.415,78.416,12850000.0
2007-04-10 05:49:00,78.437,78.444,78.421,78.421,12620000.0
2007-04-10 05:50:00,78.431,78.444,78.421,78.421,85170000.0
2007-04-10 05:51:00,78.43,78.469,78.422,78.44,55280000.0
2007-04-10 05:52:00,78.453,78.453,78.442,78.442,2860000.0
2007-04-10 05:53:00,78.448,78.452,78.434,78.435,89470000.0
2007-04-10 05:54:00,78.48,78.481,78.446,78.481,88260000.0
2007-04-10 05:55:00,78.458,78.49,78.458,78.468,84090000.0
2007-04-10 05:56:00,78.475,78.482,78.455,78.47,55450000.0
2007-04-10 05:57:00,78.456,78.48,78.453,78.47,20030000.0
2007-04-10 05:58:00,78.46,78.465,78.44,78.44,87280000.0
2007-04-10 05:59:00,78.456,78.465,78.443,78.443,55790000.0
2007-04-10 06:00:00,78.463,78.467,78.447,78.447,9700000.0
2007-04-10 06:01:00,78.461,78.466,78.453,78.466,84490000.0
2007-04-10 06:02:00,78.475,78.484,78.459,78.471,56650000.0
2007-04-10 06:03:00,78.468,78.511,78.468,78.478,19650000.0
2007-04-10 06:04:00,78.486,78.501,78.479,78.491,14540000.0
2007-04-10 06:05:00,78.508,78.52,78.494,78.517,55850000.0
2007-04-10 06:06:00,78.485,78.507,78.48,78.488,15660000.0
2007-04-10 06:07:00,78.476,78.506,78.476,78.506,17170000.0
2007-04-10 06:08:00,78.478,78.493,78.47,78.481,52070000.0
2007-04-10 06:09:00,78.485,78.485,78.473,78.477,14020000.0
2007-04-10 06:10:00,78.478,78.478,78.457,78.467,81610000.0
2007-04-10 06:12:00,78.459,78.475,78.459,78.47,51290000.0
2007-04-10 06:13:00,78.445,78.477,78.443,78.475,15820000.0
2007-04-10 06:14:00,78.444,78.488,78.444,78.488,88670000.0
2007-04-10 06:15:00,78.481,78.489,78.464,78.471,83790000.0
2007-04-10 06:17:00,78.488,78.491,78.487,78.489,54320000.0
2007-04-10 06:18:00,78.485,78.485,78.461,78.461,5820000.0
2007-04-10 06:19:00,78.471,78.471,78.464,78.464,4360000.0
2007-04-10 06:20:00,78.488,78.491,78.487,78.489,54020000.0
2007-04-10 06:21:00,78.506,78.506,78.503,78.503,5860000.0
2007-04-10 06:22:00,78.452,78.473,78.452,78.473,7700000.0
2007-04-10 06:23:00,78.458,78.485,78.457,78.485,49910000.0
2007-04-10 06:24:00,78.487,78.497,78.464,78.464,23930000.0
2007-04-10 06:25:00,78.452,78.471,78.452,78.468,21670000.0
2007-04-10 06:26:00,78.478,78.479,78.47,78.472,93690000.0
2007-04-10 06:27:00,78.467,78.483,78.467,78.477,88690000.0
2007-04-10 06:28:00,78.485,78.485,78.472,78.472,81460000.0
2007-04-10 06:29:00,78.485,78.485,78.456,78.462,51720000.0
2007-04-10 06:30:00,78.499,78.499,78.479,78.498,19270000.0
2007-04-10 06:31:00,78.474,78.474,78.469,78.469,6190000.0
2007-04-10 06:32:00,78.479,78.479,78.477,78.478,86120000.0
2007-04-10 06:33:00,78.515,78.517,78.509,78.509,52540000.0
2007-04-10 06:34:00,78.464,78.486,78.46,78.464,23900000.0
2007-04-10 06:35:00,78.451,78.48,78.451,78.46,80790000.0
2007-04-10 06:36:00,78.487,78.487,78.473,78.473,92020000.0
2007-04-10 06:37:00,78.45,78.482,78.45,78.482,83530000.0
2007-04-10 06:38:00,78.48,78.48,78.477,78.478,87760000.0
2007-04-10 06:39:00,78.484,78.488,78.456,78.477,56620000.0
2007-04-10 06:40:00,78.451,78.476,78.449,78.471,15480000.0
2007-04-10 06:41:00,78.459,78.467,78.459,78.467,54640000.0
2007-04-10 06:42:00,78.446,78.471,78.444,78.459,21530000.0
2007-04-10 06:43:00,78.461,78.463,78.442,78.449,74040000.0
2007-04-10 06:44:00,78.474,78.474,78.445,78.452,95220000.0
2007-04-10 06:45:00,78.453,78.463,78.44,78.463,89460000.0
2007-04-10 06:46:00,78.454,78.482,78.446,78.451,86480000.0
2007-04-10 06:47:00,78.474,78.474,78.444,78.454,59170000.0
2007-04-10 06:48:00,78.458,78.47,78.458,78.47,2820000.0
2007-04-10 06:49:00,78.457,78.477,78.457,78.457,15010000.0
2007-04-10 06:50:00,78.482,78.487,78.481,78.487,84250000.0
2007-04-10 06:51:00,78.483,78.483,78.448,78.454,50830000.0
2007-04-10 06:52:00,78.445,78.464,78.445,78.464,11300000.0
2007-04-10 06:53:00,78.456,78.456,78.423,78.448,92970000.0
2007-04-10 06:54:00,78.469,78.469,78.441,78.441,93860000.0
2007-04-10 06:55:00,78.431,78.437,78.43,78.436,89290000.0
2007-04-10 06:57:00,78.455,78.455,78.438,78.445,12950000.0
2007-04-10 06:58:00,78.44,78.441,78.427,78.434,22610000.0
2007-04-10 06:59:00,78.447,78.45,78.444,78.449,117930000.0
2007-04-10 07:00:00,78.452,78.452,78.433,78.433,112470000.0
2007-04-10 07:01:00,78.439,78.451,78.434,78.434,80440000.0
2007-04-10 07:02:00,78.45,78.455,78.443,78.45,93120000.0
2007-04-10 07:03:00,78.473,78.478,78.469,78.469,90340000.0
2007-04-10 07:04:00,78.434,78.454,78.434,78.454,84470000.0
2007-04-10 07:05:00,78.424,78.441,78.424,78.432,56000000.0
2007-04-10 07:06:00,78.456,78.457,78.442,78.457,18060000.0
2007-04-10 07:07:00,78.437,78.437,78.437,78.437,1690000.0
2007-04-10 07:08:00,78.434,78.453,78.434,78.453,84760000.0
2007-04-10 07:09:00,78.462,78.462,78.436,78.457,55050000.0
2007-04-10 07:10:00,78.448,78.448,78.448,78.448,1920000.0
2007-04-10 07:11:00,78.421,78.454,78.421,78.449,56990000.0
2007-04-10 07:12:00,78.434,78.464,78.434,78.458,15330000.0
2007-04-10 07:13:00,78.445,78.452,78.445,78.452,17320000.0
2007-04-10 07:14:00,78.458,78.475,78.449,78.459,56930000.0
2007-04-10 07:15:00,78.462,78.462,78.447,78.447,7550000.0
2007-04-10 07:16:00,78.445,78.461,78.445,78.458,21220000.0
2007-04-10 07:17:00,78.467,78.467,78.459,78.461,93250000.0
2007-04-10 07:18:00,78.473,78.48,78.451,78.451,90600000.0
2007-04-10 07:19:00,78.458,78.47,78.447,78.458,87900000.0
2007-04-10 07:20:00,78.448,78.464,78.446,78.459,55240000.0
2007-04-10 07:21:00,78.455,78.461,78.438,78.446,18100000.0
2007-04-10 07:22:00,78.457,78.458,78.457,78.458,3380000.0
2007-04-10 07:23:00,78.438,78.454,78.436,78.44,54640000.0
2007-04-10 07:24:00,78.457,78.457,78.452,78.457,18060000.0
2007-04-10 07:26:00,78.451,78.457,78.451,78.457,88500000.0
2007-04-10 07:27:00,78.456,78.457,78.45,78.45,50420000.0
2007-04-10 07:28:00,78.444,78.45,78.432,78.44,22320000.0
2007-04-10 07:30:00,78.445,78.445,78.419,78.419,6050000.0
2007-04-10 07:31:00,78.421,78.421,78.404,78.411,109360000.0
2007-04-10 07:32:00,78.427,78.432,78.426,78.429,75660000.0
2007-04-10 07:33:00,78.426,78.426,78.413,78.413,92790000.0
2007-04-10 07:34:00,78.398,78.421,78.398,78.409,86450000.0
2007-04-10 07:35:00,78.402,78.408,78.4,78.4,91370000.0
2007-04-10 07:36:00,78.433,78.433,78.405,78.405,61700000.0
2007-04-10 07:37:00,78.409,78.411,78.403,78.407,23690000.0
2007-04-10 07:38:00,78.436,78.436,78.424,78.424,51970000.0
2007-04-10 07:39:00,78.439,78.439,78.421,78.432,10510000.0
2007-04-10 07:40:00,78.405,78.416,78.405,78.409,89600000.0
2007-04-10 07:41:00,78.43,78.43,78.427,78.428,89590000.0
2007-04-10 07:42:00,78.442,78.442,78.415,78.423,58540000.0
2007-04-10 07:43:00,78.439,78.439,78.439,78.439,2440000.0
2007-04-10 07:45:00,78.444,78.444,78.442,78.442,6610000.0
2007-04-10 07:46:00,78.43,78.453,78.425,78.453,88230000.0
2007-04-10 07:47:00,78.447,78.455,78.441,78.441,51940000.0
2007-04-10 07:48:00,78.435,78.458,78.435,78.443,14120000.0
2007-04-10 07:49:00,78.429,78.438,78.429,78.438,108550000.0
2007-04-10 07:50:00,78.447,78.461,78.445,78.457,71060000.0
2007-04-10 07:51:00,78.476,78.48,78.459,78.48,95070000.0
2007-04-10 07:52:00,78.451,78.492,78.451,78.492,87180000.0
2007-04-10 07:53:00,78.463,78.496,78.463,78.496,81580000.0
2007-04-10 07:54:00,78.491,78.491,78.457,78.486,52490000.0
2007-04-10 07:55:00,78.49,78.49,78.475,78.479,16790000.0
2007-04-10 07:56:00,78.471,78.483,78.471,78.481,90680000.0
2007-04-10 07:57:00,78.495,78.517,78.48,78.48,90460000.0
2007-04-10 07:58:00,78.491,78.503,78.483,78.483,87320000.0
2007-04-10 07:59:00,78.49,78.515,78.484,78.515,55600000.0
2007-04-10 08:00:00,78.498,78.518,78.498,78.518,5820000.0
2007-04-10 08:01:00,78.506,78.506,78.487,78.501,11350000.0
2007-04-10 08:02:00,78.5,78.513,78.477,78.477,90200000.0
2007-04-10 08:03:00,78.493,78.5,78.481,78.481,83950000.0
2007-04-10 08:04:00,78.473,78.484,78.464,78.484,81890000.0
2007-04-10 08:06:00,78.482,78.482,78.467,78.467,11160000.0
2007-04-10 08:07:00,78.48,78.494,78.477,78.479,86720000.0
2007-04-10 08:08:00,78.471,78.495,78.466,78.495,56450000.0
2007-04-10 08:09:00,78.505,78.511,78.485,78.511,13080000.0
2007-04-10 08:10:00,78.475,78.505,78.475,78.505,11390000.0
2007-04-10 08:11:00,78.485,78.52,78.485,78.499,55970000.0
2007-04-10 08:12:00,78.521,78.539,78.52,78.52,8760000.0
2007-04-10 08:14:00,78.518,78.518,78.508,78.508,151950000.0
2007-04-10 08:15:00,78.522,78.57,78.52,78.542,121760000.0
2007-04-10 08:16:00,78.532,78.569,78.532,78.545,115160000.0
2007-04-10 08:17:00,78.552,78.57,78.533,78.533,80520000.0
2007-04-10 08:18:00,78.57,78.57,78.529,78.529,92280000.0
2007-04-10 08:19:00,78.52,78.549,78.52,78.528,90010000.0
2007-04-10 08:20:00,78.536,78.536,78.529,78.529,85840000.0
2007-04-10 08:21:00,78.5,78.52,78.493,78.51,56960000.0
2007-04-10 08:22:00,78.527,78.549,78.527,78.549,18250000.0
2007-04-10 08:23:00,78.529,78.542,78.504,78.519,80250000.0
2007-04-10 08:24:00,78.54,78.54,78.509,78.535,90220000.0
2007-04-10 08:25:00,78.525,78.542,78.517,78.542,93110000.0
2007-04-10 08:26:00,78.512,78.528,78.502,78.502,89130000.0
2007-04-10 08:27:00,78.508,78.54,78.499,78.505,55490000.0
2007-04-10 08:28:00,78.512,78.52,78.502,78.52,24380000.0
2007-04-10 08:29:00,78.501,78.524,78.499,78.511,56510000.0
2007-04-10 08:30:00,78.523,78.523,78.503,78.503,9430000.0
2007-04-10 08:31:00,78.498,78.516,78.492,78.503,24790000.0
2007-04-10 08:32:00,78.515,78.543,78.515,78.543,86010000.0
2007-04-10 08:33:00,78.512,78.534,78.511,78.526,57220000.0
2007-04-10 08:36:00,78.544,78.544,78.498,78.528,134110000.0
2007-04-10 08:37:00,78.507,78.507,78.497,78.497,150960000.0
2007-04-10 08:38:00,78.505,78.506,78.5,78.501,125430000.0
2007-04-10 08:39:00,78.531,78.531,78.486,78.507,107820000.0
2007-04-10 08:40:00,78.496,78.501,78.473,78.495,79790000.0
2007-04-10 08:42:00,78.532,78.532,78.506,78.512,85320000.0
2007-04-10 08:43:00,78.493,78.521,78.483,78.521,88930000.0
2007-04-10 08:44:00,78.491,78.51,78.487,78.5,59220000.0
2007-04-10 08:45:00,78.487,78.519,78.485,78.514,19800000.0
2007-04-10 08:46:00,78.502,78.525,78.496,78.525,82140000.0
2007-04-10 08:47:00,78.494,78.524,78.494,78.524,56520000.0
2007-04-10 08:48:00,78.499,78.519,78.499,78.519,15440000.0
2007-04-10 08:49:00,78.507,78.515,78.48,78.48,14160000.0
2007-04-10 08:50:00,78.485,78.502,78.485,78.498,91820000.0
2007-04-10 08:51:00,78.513,78.514,78.497,78.514,82860000.0
2007-04-10 08:52:00,78.482,78.495,78.472,78.472,86820000.0
2007-04-10 08:54:00,78.489,78.504,78.469,78.469,17060000.0
2007-04-10 08:55:00,78.466,78.476,78.466,78.469,84410000.0
2007-04-10 08:56:00,78.465,78.493,78.465,78.488,84130000.0
2007-04-10 08:57:00,78.472,78.49,78.472,78.489,55480000.0
2007-04-10 08:58:00,78.477,78.511,78.477,78.511,15890000.0
2007-04-10 08:59:00,78.482,78.513,78.482,78.5,57960000.0
2007-04-10 09:00:00,78.501,78.514,78.499,78.504,13710000.0
2007-04-10 09:01:00,78.506,78.506,78.497,78.497,102010000.0
2007-04-10 09:02:00,78.492,78.518,78.486,78.518,58540000.0
2007-04-10 09:03:00,78.51,78.54,78.503,78.503,105820000.0
2007-04-10 09:04:00,78.503,78.503,78.484,78.503,55290000.0
2007-04-10 09:05:00,78.491,78.52,78.487,78.487,138390000.0
2007-04-10 09:06:00,78.514,78.516,78.508,78.511,149010000.0
2007-04-10 09:08:00,78.498,78.523,78.489,78.523,134020000.0
2007-04-10 09:09:00,78.531,78.531,78.493,78.502,139360000.0
2007-04-10 09:10:00,78.514,78.524,78.506,78.522,145090000.0
2007-04-10 09:11:00,78.502,78.538,78.502,78.526,112600000.0
2007-04-10 09:12:00,78.518,78.539,78.511,78.529,106190000.0
2007-04-10 09:13:00,78.5,78.51,78.499,78.502,71060000.0
2007-04-10 09:14:00,78.489,78.49,78.483,78.483,100420000.0
2007-04-10 09:15:00,78.493,78.519,78.487,78.507,89150000.0
2007-04-10 09:16:00,78.482,78.504,78.482,78.504,86200000.0
2007-04-10 09:17:00,78.482,78.512,78.482,78.485,55750000.0
2007-04-10 09:18:00,78.515,78.518,78.49,78.498,17920000.0
2007-04-10 09:19:00,78.502,78.514,78.502,78.514,4130000.0
2007-04-10 09:20:00,78.491,78.525,78.491,78.525,58730000.0
2007-04-10 09:21:00,78.533,78.533,78.505,78.505,9570000.0
2007-04-10 09:22:00,78.504,78.504,78.501,78.501,5860000.0
2007-04-10 09:23:00,78.509,78.541,78.506,78.541,82830000.0
2007-04-10 09:24:00,78.556,78.56,78.551,78.551,51710000.0
2007-04-10 09:25:00,78.529,78.529,78.529,78.529,3570000.0
2007-04-10 09:26:00,78.512,78.543,78.512,78.536,58090000.0
2007-04-10 09:27:00,78.52,78.544,78.52,78.529,13700000.0
2007-04-10 09:28:00,78.505,78.505,78.499,78.499,6650000.0
2007-04-10 09:29:00,78.509,78.509,78.499,78.506,83600000.0
2007-04-10 09:30:00,78.503,78.531,78.503,78.512,58070000.0
2007-04-10 09:31:00,78.521,78.543,78.515,78.543,19050000.0
2007-04-10 09:32:00,78.533,78.533,78.5,78.5,164450000.0
2007-04-10 09:33:00,78.511,78.543,78.507,78.511,131330000.0
2007-04-10 09:34:00,78.503,78.516,78.503,78.516,82170000.0
2007-04-10 09:35:00,78.525,78.525,78.492,78.492,53230000.0
2007-04-10 09:36:00,78.482,78.51,78.482,78.51,178100000.0
2007-04-10 09:37:00,78.486,78.508,78.486,78.487,161270000.0
2007-04-10 09:38:00,78.479,78.511,78.479,78.511,141440000.0
2007-04-10 09:39:00,78.482,78.518,78.482,78.514,102510000.0
2007-04-10 09:41:00,78.502,78.537,78.502,78.537,128810000.0
2007-04-10 09:42:00,78.509,78.538,78.503,78.511,76780000.0
2007-04-10 09:43:00,78.498,78.499,78.494,78.497,94550000.0
2007-04-10 09:45:00,78.545,78.545,78.511,78.511,111170000.0
2007-04-10 09:46:00,78.5,78.508,78.5,78.507,57330000.0
2007-04-10 09:47:00,78.539,78.542,78.515,78.54,138550000.0
2007-04-10 09:48:00,78.555,78.555,78.532,78.54,143570000.0
2007-04-10 09:49:00,78.526,78.53,78.526,78.527,130910000.0
2007-04-10 09:51:00,78.577,78.578,78.571,78.572,143810000.0
2007-04-10 09:54:00,78.554,78.555,78.541,78.541,113030000.0
2007-04-10 09:55:00,78.55,78.573,78.55,78.573,74910000.0
2007-04-10 09:56:00,78.543,78.57,78.543,78.569,84340000.0
2007-04-10 09:57:00,78.561,78.572,78.543,78.557,84410000.0
2007-04-10 09:58:00,78.586,78.586,78.561,78.561,93810000.0
2007-04-10 09:59:00,78.566,78.569,78.561,78.567,51930000.0
2007-04-10 10:00:00,78.57,78.588,78.57,78.576,9440000.0
2007-04-10 10:01:00,78.561,78.566,78.561,78.566,88480000.0
2007-04-10 10:02:00,78.558,78.568,78.558,78.561,54600000.0
2007-04-10 10:03:00,78.604,78.604,78.557,78.562,17090000.0
2007-04-10 10:04:00,78.547,78.568,78.539,78.568,10510000.0
2007-04-10 10:05:00,78.588,78.588,78.574,78.574,87820000.0
2007-04-10 10:06:00,78.602,78.602,78.581,78.581,90660000.0
2007-04-10 10:07:00,78.555,78.583,78.555,78.583,87720000.0
2007-04-10 10:08:00,78.553,78.583,78.553,78.57,54830000.0
2007-04-10 10:09:00,78.604,78.604,78.573,78.583,14160000.0
2007-04-10 10:10:00,78.569,78.569,78.546,78.546,11300000.0
2007-04-10 10:11:00,78.56,78.581,78.548,78.562,51690000.0
2007-04-10 10:12:00,78.567,78.567,78.534,78.534,9010000.0
2007-04-10 10:13:00,78.528,78.55,78.528,78.54,16140000.0
2007-04-10 10:14:00,78.53,78.536,78.53,78.536,54410000.0
2007-04-10 10:15:00,78.551,78.571,78.545,78.554,129210000.0
2007-04-10 10:16:00,78.54,78.558,78.517,78.53,148520000.0
2007-04-10 10:17:00,78.5,78.513,78.5,78.507,138070000.0
2007-04-10 10:18:00,78.544,78.546,78.526,78.546,128320000.0
2007-04-10 10:20:00,78.541,78.553,78.536,78.553,139780000.0
2007-04-10 10:21:00,78.561,78.561,78.529,78.541,120760000.0
2007-04-10 10:22:00,78.528,78.557,78.514,78.557,109380000.0
2007-04-10 10:24:00,78.54,78.557,78.528,78.528,98330000.0
2007-04-10 10:25:00,78.534,78.537,78.53,78.53,97250000.0
2007-04-10 10:26:00,78.546,78.546,78.524,78.528,101420000.0
2007-04-10 10:27:00,78.566,78.568,78.561,78.561,55420000.0
2007-04-10 10:29:00,78.517,78.54,78.516,78.516,143360000.0
2007-04-10 10:30:00,78.552,78.552,78.53,78.54,80670000.0
2007-04-10 10:31:00,78.533,78.571,78.533,78.571,105980000.0
2007-04-10 10:32:00,78.541,78.555,78.541,78.555,55440000.0
2007-04-10 10:33:00,78.554,78.582,78.547,78.559,102850000.0
2007-04-10 10:34:00,78.577,78.583,78.558,78.583,57460000.0
2007-04-10 10:35:00,78.561,78.581,78.561,78.567,142480000.0
2007-04-10 10:36:00,78.577,78.581,78.555,78.581,147790000.0
2007-04-10 10:37:00,78.565,78.575,78.562,78.575,132240000.0
2007-04-10 10:38:00,78.547,78.551,78.544,78.549,130960000.0
2007-04-10 10:39:00,78.566,78.574,78.536,78.542,130570000.0
2007-04-10 10:40:00,78.531,78.537,78.529,78.529,150940000.0
2007-04-10 10:41:00,78.536,78.538,78.529,78.53,122350000.0
2007-04-10 10:42:00,78.544,78.571,78.544,78.567,119960000.0
2007-04-10 10:43:00,78.55,78.574,78.55,78.574,79820000.0
2007-04-10 10:44:00,78.552,78.567,78.544,78.56,90560000.0
2007-04-10 10:45:00,78.54,78.57,78.54,78.563,87090000.0
2007-04-10 10:46:00,78.55,78.564,78.542,78.564,86020000.0
2007-04-10 10:47:00,78.558,78.562,78.546,78.556,61770000.0
2007-04-10 10:48:00,78.557,78.562,78.548,78.548,23460000.0
2007-04-10 10:49:00,78.545,78.583,78.545,78.583,78670000.0
2007-04-10 10:50:00,78.577,78.577,78.551,78.576,100250000.0
2007-04-10 10:51:00,78.583,78.583,78.557,78.576,54980000.0
2007-04-10 10:52:00,78.543,78.577,78.543,78.575,109530000.0
2007-04-10 10:53:00,78.533,78.55,78.516,78.521,55790000.0
2007-04-10 10:54:00,78.509,78.54,78.495,78.495,127120000.0
2007-04-10 10:55:00,78.502,78.513,78.498,78.506,147290000.0
2007-04-10 10:56:00,78.531,78.531,78.508,78.509,146370000.0
2007-04-10 10:57:00,78.543,78.543,78.514,78.522,136210000.0
2007-04-10 10:58:00,78.532,78.552,78.526,78.552,135570000.0
2007-04-10 10:59:00,78.55,78.554,78.541,78.547,156690000.0
2007-04-10 11:00:00,78.574,78.574,78.548,78.55,124230000.0
2007-04-10 11:01:00,78.554,78.554,78.542,78.549,105590000.0
2007-04-10 11:02:00,78.559,78.569,78.558,78.568,76660000.0
2007-04-10 11:03:00,78.56,78.595,78.552,78.552,89810000.0
2007-04-10 11:04:00,78.536,78.546,78.536,78.537,90180000.0
2007-04-10 11:05:00,78.548,78.548,78.539,78.54,88570000.0
2007-04-10 11:06:00,78.555,78.589,78.553,78.555,50840000.0
2007-04-10 11:07:00,78.559,78.567,78.559,78.561,14350000.0
2007-04-10 11:08:00,78.563,78.563,78.544,78.549,136930000.0
2007-04-10 11:09:00,78.585,78.585,78.556,78.556,128510000.0
2007-04-10 11:10:00,78.539,78.544,78.53,78.537,148010000.0
2007-04-10 11:11:00,78.53,78.546,78.53,78.542,119710000.0
2007-04-10 11:12:00,78.556,78.571,78.544,78.551,112520000.0
2007-04-10 11:13:00,78.537,78.543,78.533,78.538,68830000.0
2007-04-10 11:14:00,78.532,78.534,78.522,78.53,89730000.0
2007-04-10 11:15:00,78.549,78.576,78.531,78.531,81880000.0
2007-04-10 11:16:00,78.539,78.539,78.529,78.53,86220000.0
2007-04-10 11:17:00,78.546,78.546,78.533,78.54,56500000.0
2007-04-10 11:18:00,78.575,78.575,78.571,78.571,5440000.0
2007-04-10 11:19:00,78.541,78.541,78.508,78.517,96570000.0
2007-04-10 11:20:00,78.508,78.508,78.5,78.5,81210000.0
2007-04-10 11:21:00,78.509,78.537,78.396,78.396,58530000.0
2007-04-10 11:22:00,78.392,78.399,78.381,78.398,21060000.0
2007-04-10 11:23:00,78.405,78.418,78.39,78.416,76890000.0
2007-04-10 11:24:00,78.411,78.441,78.408,78.415,95830000.0
2007-04-10 11:25:00,78.393,78.395,78.381,78.381,84660000.0
2007-04-10 11:26:00,78.374,78.392,78.374,78.379,81990000.0
2007-04-10 11:27:00,78.373,78.409,78.373,78.382,59260000.0
2007-04-10 11:28:00,78.366,78.374,78.346,78.364,22420000.0
2007-04-10 11:29:00,78.36,78.383,78.36,78.364,54080000.0
2007-04-10 11:30:00,78.377,78.397,78.377,78.381,18850000.0
2007-04-10 11:31:00,78.362,78.362,78.352,78.352,139220000.0
2007-04-10 11:32:00,78.36,78.375,78.36,78.367,137680000.0
2007-04-10 11:33:00,78.375,78.377,78.369,78.377,128880000.0
2007-04-10 11:34:00,78.369,78.376,78.363,78.376,129130000.0
2007-04-10 11:35:00,78.372,78.383,78.361,78.375,144560000.0
2007-04-10 11:36:00,78.387,78.404,78.38,78.384,119660000.0
2007-04-10 11:37:00,78.393,78.431,78.393,78.431,104290000.0
2007-04-10 11:38:00,78.427,78.441,78.407,78.421,81970000.0
2007-04-10 11:39:00,78.455,78.455,78.355,78.355,84910000.0
2007-04-10 11:40:00,78.36,78.36,78.331,78.331,86700000.0
2007-04-10 11:41:00,78.335,78.335,78.321,78.321,88420000.0
2007-04-10 11:42:00,78.329,78.352,78.314,78.314,53050000.0
2007-04-10 11:43:00,78.326,78.334,78.321,78.333,19050000.0
2007-04-10 11:44:00,78.325,78.329,78.297,78.302,131430000.0
2007-04-10 11:45:00,78.31,78.321,78.29,78.29,127390000.0
2007-04-10 11:47:00,78.273,78.273,78.261,78.261,126670000.0
2007-04-10 11:48:00,78.264,78.271,78.245,78.25,138800000.0
2007-04-10 11:49:00,78.241,78.261,78.241,78.246,65480000.0
2007-04-10 11:50:00,78.239,78.247,78.239,78.239,134430000.0
2007-04-10 11:51:00,78.264,78.264,78.237,78.248,118850000.0
2007-04-10 11:52:00,78.238,78.243,78.222,78.222,77930000.0
2007-04-10 11:53:00,78.238,78.238,78.231,78.233,48720000.0
2007-04-10 11:54:00,78.257,78.324,78.257,78.289,171600000.0
2007-04-10 11:56:00,78.277,78.291,78.274,78.281,128180000.0
2007-04-10 11:57:00,78.289,78.32,78.288,78.298,103120000.0
2007-04-10 11:58:00,78.305,78.312,78.288,78.312,123650000.0
2007-04-10 11:59:00,78.304,78.31,78.296,78.297,137350000.0
2007-04-10 12:00:00,78.33,78.33,78.3,78.309,69290000.0
2007-04-10 12:01:00,78.315,78.315,78.305,78.315,98920000.0
2007-04-10 12:02:00,78.307,78.315,78.302,78.31,54840000.0
2007-04-10 12:03:00,78.363,78.363,78.309,78.323,95080000.0
2007-04-10 12:05:00,78.309,78.317,78.305,78.305,135560000.0
2007-04-10 12:06:00,78.318,78.349,78.31,78.321,142670000.0
2007-04-10 12:07:00,78.323,78.326,78.309,78.309,134470000.0
2007-04-10 12:08:00,78.295,78.302,78.284,78.291,127050000.0
2007-04-10 12:09:00,78.326,78.326,78.295,78.295,121180000.0
2007-04-10 12:10:00,78.309,78.309,78.29,78.29,142260000.0
2007-04-10 12:11:00,78.304,78.304,78.29,78.295,119210000.0
2007-04-10 12:12:00,78.336,78.337,78.33,78.33,106390000.0
2007-04-10 12:14:00,78.308,78.31,78.303,78.303,84780000.0
2007-04-10 12:15:00,78.321,78.358,78.321,78.34,89000000.0
2007-04-10 12:16:00,78.353,78.375,78.353,78.375,86910000.0
2007-04-10 12:17:00,78.361,78.377,78.361,78.377,54640000.0
2007-04-10 12:18:00,78.386,78.406,78.384,78.392,17310000.0
2007-04-10 12:19:00,78.393,78.393,78.361,78.371,55130000.0
2007-04-10 12:20:00,78.362,78.382,78.362,78.371,135370000.0
2007-04-10 12:21:00,78.387,78.409,78.387,78.405,154000000.0
2007-04-10 12:22:00,78.395,78.407,78.389,78.389,142660000.0
2007-04-10 12:23:00,78.395,78.399,78.389,78.391,136800000.0
2007-04-10 12:24:00,78.454,78.454,78.392,78.396,128900000.0
2007-04-10 12:25:00,78.382,78.388,78.381,78.386,146430000.0
2007-04-10 12:27:00,78.447,78.447,78.398,78.404,114410000.0
2007-04-10 12:28:00,78.39,78.406,78.39,78.406,86530000.0
2007-04-10 12:29:00,78.402,78.409,78.401,78.402,92460000.0
2007-04-10 12:30:00,78.4,78.434,78.4,78.403,92830000.0
2007-04-10 12:31:00,78.409,78.409,78.399,78.399,84180000.0
2007-04-10 12:32:00,78.407,78.408,78.402,78.407,56280000.0
2007-04-10 12:33:00,78.43,78.445,78.413,78.415,18440000.0
2007-04-10 12:34:00,78.426,78.426,78.421,78.421,8340000.0
2007-04-10 12:35:00,78.432,78.44,78.43,78.433,98050000.0
2007-04-10 12:36:00,78.468,78.468,78.431,78.431,82420000.0
2007-04-10 12:37:00,78.421,78.427,78.421,78.427,86990000.0
2007-04-10 12:38:00,78.436,78.436,78.423,78.423,54450000.0
2007-04-10 12:39:00,78.447,78.447,78.423,78.428,14450000.0
2007-04-10 12:40:00,78.413,78.415,78.409,78.409,92090000.0
2007-04-10 12:41:00,78.405,78.416,78.405,78.416,84630000.0
2007-04-10 12:42:00,78.434,78.434,78.406,78.406,54100000.0
2007-04-10 12:43:00,78.404,78.404,78.397,78.397,10780000.0
2007-04-10 12:44:00,78.387,78.396,78.387,78.396,138210000.0
2007-04-10 12:45:00,78.389,78.419,78.379,78.379,129990000.0
2007-04-10 12:46:00,78.382,78.387,78.379,78.385,144340000.0
2007-04-10 12:48:00,78.406,78.407,78.4,78.401,108430000.0
2007-04-10 12:49:00,78.38,78.388,78.38,78.387,81510000.0
2007-04-10 12:51:00,78.4,78.429,78.398,78.402,93110000.0
2007-04-10 12:52:00,78.41,78.41,78.407,78.408,87620000.0
2007-04-10 12:53:00,78.398,78.401,78.397,78.399,55390000.0
2007-04-10 12:54:00,78.431,78.431,78.407,78.407,9200000.0
2007-04-10 12:55:00,78.405,78.408,78.401,78.406,144490000.0
2007-04-10 12:56:00,78.427,78.431,78.424,78.429,136310000.0
2007-04-10 12:57:00,78.448,78.448,78.441,78.443,132580000.0
2007-04-10 12:59:00,78.419,78.433,78.41,78.419,121630000.0
2007-04-10 13:00:00,78.409,78.436,78.402,78.41,112220000.0
2007-04-10 13:01:00,78.417,78.429,78.411,78.427,83430000.0
2007-04-10 13:02:00,78.418,78.418,78.409,78.411,85990000.0
2007-04-10 13:03:00,78.407,78.433,78.407,78.425,87360000.0
2007-04-10 13:04:00,78.44,78.463,78.437,78.457,85130000.0
2007-04-10 13:05:00,78.452,78.48,78.448,78.462,54580000.0
2007-04-10 13:06:00,78.428,78.456,78.426,78.446,23320000.0
2007-04-10 13:07:00,78.432,78.436,78.422,78.429,16740000.0
2007-04-10 13:08:00,78.399,78.415,78.397,78.403,58130000.0
2007-04-10 13:09:00,78.415,78.415,78.397,78.41,13320000.0
2007-04-10 13:10:00,78.4,78.448,78.398,78.448,144920000.0
2007-04-10 13:11:00,78.437,78.443,78.429,78.437,135600000.0
2007-04-10 13:12:00,78.432,78.466,78.432,78.436,132060000.0
2007-04-10 13:13:00,78.443,78.483,78.44,78.483,127100000.0
2007-04-10 13:14:00,78.471,78.49,78.447,78.468,149350000.0
2007-04-10 13:15:00,78.438,78.467,78.417,78.417,124650000.0
2007-04-10 13:16:00,78.399,78.407,78.399,78.402,110500000.0
2007-04-10 13:17:00,78.41,78.435,78.41,78.435,78050000.0
2007-04-10 13:18:00,78.444,78.444,78.417,78.423,88180000.0
2007-04-10 13:19:00,78.39,78.423,78.39,78.423,89980000.0
2007-04-10 13:20:00,78.407,78.407,78.399,78.399,82750000.0
2007-04-10 13:21:00,78.436,78.456,78.407,78.456,55650000.0
2007-04-10 13:22:00,78.424,78.452,78.417,78.452,16890000.0
2007-04-10 13:23:00,78.425,78.452,78.425,78.452,149070000.0
2007-04-10 13:24:00,78.431,78.459,78.431,78.442,122330000.0
2007-04-10 13:25:00,78.418,78.425,78.412,78.412,107270000.0
2007-04-10 13:26:00,78.398,78.407,78.398,78.401,76210000.0
2007-04-10 13:27:00,78.394,78.432,78.394,78.422,95390000.0
2007-04-10 13:28:00,78.413,78.413,78.396,78.399,100120000.0
2007-04-10 13:29:00,78.392,78.398,78.391,78.397,89570000.0
2007-04-10 13:30:00,78.425,78.43,78.401,78.401,55210000.0
2007-04-10 13:31:00,78.398,78.414,78.396,78.404,15850000.0
2007-04-10 13:32:00,78.422,78.422,78.396,78.409,54500000.0
2007-04-10 13:33:00,78.444,78.444,78.417,78.417,10120000.0
2007-04-10 13:35:00,78.435,78.435,78.404,78.404,80190000.0
2007-04-10 13:36:00,78.417,78.428,78.388,78.388,90620000.0
2007-04-10 13:37:00,78.396,78.405,78.396,78.397,90150000.0
2007-04-10 13:38:00,78.413,78.432,78.413,78.426,87200000.0
2007-04-10 13:39:00,78.424,78.452,78.424,78.446,54730000.0
2007-04-10 13:40:00,78.416,78.432,78.416,78.427,14540000.0
2007-04-10 13:41:00,78.44,78.44,78.437,78.438,86800000.0
2007-04-10 13:42:00,78.446,78.452,78.439,78.441,52160000.0
2007-04-10 13:44:00,78.428,78.435,78.415,78.435,55990000.0
2007-04-10 13:45:00,78.438,78.458,78.429,78.429,15700000.0
2007-04-10 13:46:00,78.429,78.445,78.424,78.427,108620000.0
2007-04-10 13:47:00,78.437,78.444,78.433,78.444,55200000.0
2007-04-10 13:48:00,78.422,78.442,78.406,78.409,114210000.0
2007-04-10 13:49:00,78.414,78.414,78.4,78.408,55530000.0
2007-04-10 13:50:00,78.402,78.433,78.402,78.423,142520000.0
2007-04-10 13:51:00,78.444,78.444,78.406,78.406,146250000.0
2007-04-10 13:52:00,78.408,78.431,78.402,78.402,136950000.0
2007-04-10 13:53:00,78.405,78.406,78.398,78.406,139990000.0
2007-04-10 13:54:00,78.451,78.451,78.417,78.417,127550000.0
2007-04-10 13:56:00,78.42,78.435,78.411,78.435,124180000.0
2007-04-10 13:57:00,78.445,78.448,78.441,78.442,109380000.0
2007-04-10 13:58:00,78.412,78.435,78.412,78.435,80870000.0
2007-04-10 13:59:00,78.416,78.446,78.416,78.446,89780000.0
2007-04-10 14:00:00,78.419,78.449,78.412,78.412,86580000.0
2007-04-10 14:01:00,78.427,78.427,78.402,78.411,86710000.0
2007-04-10 14:02:00,78.403,78.415,78.402,78.402,52510000.0
2007-04-10 14:03:00,78.444,78.448,78.419,78.432,14500000.0
2007-04-10 14:04:00,78.405,78.418,78.398,78.418,10740000.0
2007-04-10 14:05:00,78.393,78.425,78.393,78.425,59850000.0
2007-04-10 14:06:00,78.428,78.428,78.419,78.419,5260000.0
2007-04-10 14:07:00,78.408,78.412,78.404,78.407,19140000.0
2007-04-10 14:08:00,78.416,78.419,78.412,78.412,61900000.0
2007-04-10 14:09:00,78.423,78.423,78.403,78.403,101620000.0
2007-04-10 14:10:00,78.408,78.425,78.403,78.408,55320000.0
2007-04-10 14:11:00,78.438,78.442,78.433,78.433,137800000.0
2007-04-10 14:12:00,78.441,78.45,78.428,78.444,138060000.0
2007-04-10 14:13:00,78.436,78.452,78.432,78.438,133790000.0
2007-04-10 14:14:00,78.451,78.48,78.446,78.48,130360000.0
2007-04-10 14:15:00,78.451,78.489,78.449,78.461,132440000.0
2007-04-10 14:16:00,78.433,78.438,78.43,78.438,142480000.0
2007-04-10 14:17:00,78.43,78.443,78.422,78.437,120060000.0
2007-04-10 14:18:00,78.412,78.447,78.408,78.414,109190000.0
2007-04-10 14:19:00,78.428,78.438,78.412,78.435,80850000.0
2007-04-10 14:20:00,78.431,78.45,78.418,78.418,94750000.0
2007-04-10 14:21:00,78.45,78.45,78.428,78.446,85100000.0
2007-04-10 14:22:00,78.439,78.455,78.426,78.455,87760000.0
2007-04-10 14:23:00,78.439,78.452,78.43,78.433,56930000.0
2007-04-10 14:24:00,78.467,78.467,78.439,78.443,17720000.0
2007-04-10 14:25:00,78.423,78.435,78.421,78.427,87830000.0
2007-04-10 14:26:00,78.422,78.452,78.422,78.438,92440000.0
2007-04-10 14:27:00,78.433,78.473,78.433,78.456,56730000.0
2007-04-10 14:28:00,78.429,78.435,78.429,78.435,5630000.0
2007-04-10 14:29:00,78.431,78.439,78.431,78.432,62560000.0
2007-04-10 14:30:00,78.428,78.441,78.422,78.434,20310000.0
2007-04-10 14:31:00,78.418,78.425,78.412,78.425,48280000.0
2007-04-10 14:32:00,78.421,78.438,78.421,78.43,147150000.0
2007-04-10 14:33:00,78.456,78.457,78.437,78.457,155140000.0
2007-04-10 14:34:00,78.422,78.449,78.422,78.427,137790000.0
2007-04-10 14:35:00,78.455,78.457,78.446,78.457,122190000.0
2007-04-10 14:36:00,78.423,78.45,78.423,78.44,135520000.0
2007-04-10 14:37:00,78.413,78.431,78.413,78.417,149110000.0
2007-04-10 14:38:00,78.444,78.444,78.405,78.405,119610000.0
2007-04-10 14:39:00,78.411,78.443,78.411,78.435,108500000.0
2007-04-10 14:40:00,78.429,78.454,78.425,78.44,77020000.0
2007-04-10 14:41:00,78.428,78.429,78.423,78.423,91380000.0
2007-04-10 14:42:00,78.46,78.46,78.428,78.443,91830000.0
2007-04-10 14:43:00,78.409,78.423,78.402,78.402,87970000.0
2007-04-10 14:44:00,78.393,78.424,78.393,78.414,59620000.0
2007-04-10 14:45:00,78.396,78.422,78.395,78.404,27110000.0
2007-04-10 14:46:00,78.424,78.424,78.389,78.408,145190000.0
2007-04-10 14:47:00,78.394,78.394,78.357,78.368,120120000.0
2007-04-10 14:48:00,78.365,78.41,78.358,78.373,114010000.0
2007-04-10 14:49:00,78.391,78.391,78.37,78.382,75500000.0
2007-04-10 14:50:00,78.406,78.406,78.387,78.399,89280000.0
2007-04-10 14:51:00,78.388,78.419,78.387,78.401,89380000.0
2007-04-10 14:53:00,78.39,78.401,78.382,78.382,58990000.0
2007-04-10 14:54:00,78.405,78.413,78.399,78.409,22990000.0
2007-04-10 14:55:00,78.437,78.454,78.425,78.454,75520000.0
2007-04-10 14:56:00,78.417,78.429,78.391,78.391,94140000.0
2007-04-10 14:57:00,78.412,78.417,78.397,78.397,88080000.0
2007-04-10 14:58:00,78.412,78.432,78.403,78.403,85870000.0
2007-04-10 14:59:00,78.407,78.41,78.402,78.407,60420000.0
2007-04-10 15:00:00,78.412,78.426,78.408,78.415,16980000.0
2007-04-10 15:01:00,78.42,78.42,78.377,78.398,85740000.0
2007-04-10 15:02:00,78.384,78.394,78.367,78.371,56510000.0
2007-04-10 15:03:00,78.377,78.406,78.37,78.401,23320000.0
2007-04-10 15:04:00,78.393,78.421,78.393,78.408,80220000.0
2007-04-10 15:06:00,78.401,78.43,78.395,78.401,88090000.0
2007-04-10 15:07:00,78.408,78.408,78.4,78.407,81960000.0
2007-04-10 15:08:00,78.436,78.436,78.406,78.414,54010000.0
2007-04-10 15:09:00,78.432,78.437,78.419,78.419,22990000.0
2007-04-10 15:10:00,78.411,78.416,78.409,78.409,80540000.0
2007-04-10 15:11:00,78.421,78.451,78.421,78.44,51360000.0
2007-04-10 15:12:00,78.418,78.435,78.408,78.408,13370000.0
2007-04-10 15:13:00,78.409,78.423,78.388,78.393,83010000.0
2007-04-10 15:14:00,78.424,78.424,78.376,78.376,55380000.0
2007-04-10 15:15:00,78.391,78.409,78.372,78.372,14580000.0
2007-04-10 15:16:00,78.367,78.383,78.346,78.383,84590000.0
2007-04-10 15:17:00,78.379,78.393,78.367,78.393,53800000.0
2007-04-10 15:18:00,78.396,78.411,78.396,78.41,11620000.0
2007-04-10 15:19:00,78.359,78.379,78.359,78.379,6950000.0
2007-04-10 15:20:00,78.369,78.39,78.369,78.381,54920000.0
2007-04-10 15:21:00,78.422,78.422,78.375,78.38,14020000.0
2007-04-10 15:22:00,78.37,78.376,78.37,78.373,18820000.0
2007-04-10 15:23:00,78.383,78.414,78.383,78.414,53510000.0
2007-04-10 15:24:00,78.403,78.416,78.403,78.416,7030000.0
2007-04-10 15:26:00,78.384,78.414,78.384,78.414,91640000.0
2007-04-10 15:27:00,78.424,78.428,78.42,78.42,90740000.0
2007-04-10 15:28:00,78.379,78.391,78.37,78.38,80390000.0
2007-04-10 15:29:00,78.369,78.378,78.369,78.378,57380000.0
2007-04-10 15:30:00,78.381,78.404,78.381,78.384,14120000.0
2007-04-10 15:31:00,78.368,78.387,78.365,78.37,128380000.0
2007-04-10 15:32:00,78.38,78.39,78.353,78.376,120430000.0
2007-04-10 15:33:00,78.384,78.385,78.355,78.385,121190000.0
2007-04-10 15:34:00,78.353,78.382,78.353,78.377,141280000.0
2007-04-10 15:35:00,78.346,78.36,78.331,78.341,117690000.0
2007-04-10 15:36:00,78.329,78.35,78.314,78.327,106840000.0
2007-04-10 15:37:00,78.345,78.361,78.316,78.348,82770000.0
2007-04-10 15:38:00,78.345,78.355,78.345,78.353,86720000.0
2007-04-10 15:39:00,78.371,78.389,78.353,78.378,85950000.0
2007-04-10 15:40:00,78.389,78.389,78.387,78.388,85440000.0
2007-04-10 15:41:00,78.368,78.371,78.367,78.37,52420000.0
2007-04-10 15:42:00,78.401,78.404,78.387,78.387,9100000.0
2007-04-10 15:43:00,78.385,78.386,78.38,78.384,57670000.0
2007-04-10 15:44:00,78.414,78.414,78.395,78.409,112480000.0
2007-04-10 15:45:00,78.429,78.44,78.411,78.434,85420000.0
2007-04-10 15:46:00,78.454,78.454,78.425,78.444,85440000.0
2007-04-10 15:47:00,78.452,78.453,78.442,78.446,84200000.0
2007-04-10 15:48:00,78.459,78.463,78.443,78.443,93590000.0
2007-04-10 15:49:00,78.455,78.465,78.435,78.441,95310000.0
2007-04-10 15:50:00,78.418,78.426,78.418,78.422,48710000.0
2007-04-10 15:51:00,78.46,78.46,78.429,78.44,84670000.0
2007-04-10 15:52:00,78.448,78.457,78.441,78.457,106170000.0
2007-04-10 15:54:00,78.438,78.468,78.431,78.44,89650000.0
2007-04-10 15:55:00,78.453,78.471,78.453,78.459,54640000.0
2007-04-10 15:56:00,78.44,78.447,78.44,78.447,96890000.0
2007-04-10 15:57:00,78.442,78.472,78.442,78.465,65550000.0
2007-04-10 15:58:00,78.455,78.483,78.455,78.483,65900000.0
2007-04-10 15:59:00,78.459,78.466,78.459,78.466,40650000.0
2007-04-10 16:00:00,78.466,78.52,78.463,78.52,43530000.0
2007-04-10 16:01:00,78.501,78.521,78.485,78.501,55510000.0
2007-04-10 16:02:00,78.467,78.482,78.454,78.454,95050000.0
2007-04-10 16:03:00,78.46,78.48,78.454,78.478,74070000.0
2007-04-10 16:04:00,78.455,78.49,78.455,78.482,131530000.0
2007-04-10 16:05:00,78.492,78.492,78.468,78.471,69610000.0
2007-04-10 16:06:00,78.535,78.535,78.464,78.464,123800000.0
2007-04-10 16:07:00,78.474,78.513,78.47,78.513,106580000.0
2007-04-10 16:08:00,78.483,78.501,78.483,78.497,91920000.0
2007-04-10 16:09:00,78.532,78.532,78.489,78.499,122320000.0
2007-04-10 16:10:00,78.49,78.51,78.484,78.491,133290000.0
2007-04-10 16:11:00,78.479,78.492,78.474,78.486,70100000.0
2007-04-10 16:12:00,78.462,78.508,78.462,78.471,136490000.0
2007-04-10 16:13:00,78.45,78.461,78.449,78.45,116770000.0
2007-04-10 16:14:00,78.453,78.46,78.445,78.445,72300000.0
2007-04-10 16:15:00,78.476,78.476,78.453,78.467,46220000.0
2007-04-10 16:16:00,78.46,78.474,78.457,78.46,164980000.0
2007-04-10 16:17:00,78.474,78.483,78.458,78.477,147320000.0
2007-04-10 16:18:00,78.45,78.491,78.45,78.465,122370000.0
2007-04-10 16:19:00,78.459,78.481,78.456,78.47,97340000.0
2007-04-10 16:20:00,78.463,78.482,78.463,78.482,122230000.0
2007-04-10 16:21:00,78.463,78.504,78.458,78.467,122340000.0
2007-04-10 16:22:00,78.459,78.477,78.454,78.466,75070000.0
2007-04-10 16:23:00,78.456,78.476,78.451,78.461,91330000.0
2007-04-10 16:24:00,78.452,78.482,78.452,78.456,55530000.0
2007-04-10 16:25:00,78.438,78.45,78.431,78.431,89810000.0
2007-04-10 16:26:00,78.438,78.444,78.433,78.436,46760000.0
2007-04-10 16:27:00,78.493,78.493,78.439,78.44,127850000.0
2007-04-10 16:28:00,78.429,78.437,78.427,78.435,127020000.0
2007-04-10 16:29:00,78.429,78.444,78.429,78.444,117570000.0
2007-04-10 16:30:00,78.438,78.463,78.43,78.463,121680000.0
2007-04-10 16:32:00,78.459,78.459,78.442,78.454,126790000.0
2007-04-10 16:33:00,78.473,78.473,78.441,78.441,105110000.0
2007-04-10 16:36:00,78.474,78.474,78.436,78.436,90000000.0
2007-04-10 16:37:00,78.424,78.445,78.415,78.434,82220000.0
2007-04-10 16:38:00,78.449,78.454,78.44,78.44,84760000.0
2007-04-10 16:39:00,78.431,78.464,78.431,78.464,53160000.0
2007-04-10 16:40:00,78.458,78.458,78.458,78.458,3190000.0
2007-04-10 16:41:00,78.478,78.482,78.465,78.472,71580000.0
2007-04-10 16:42:00,78.462,78.475,78.451,78.451,48020000.0
2007-04-10 16:43:00,78.458,78.465,78.452,78.458,170360000.0
2007-04-10 16:44:00,78.462,78.462,78.445,78.446,149700000.0
2007-04-10 16:45:00,78.44,78.484,78.44,78.462,132340000.0
2007-04-10 16:46:00,78.437,78.441,78.437,78.439,93400000.0
2007-04-10 16:47:00,78.447,78.447,78.427,78.442,124820000.0
2007-04-10 16:48:00,78.463,78.471,78.46,78.464,134920000.0
2007-04-10 16:49:00,78.458,78.472,78.452,78.452,78840000.0
2007-04-10 16:50:00,78.456,78.456,78.447,78.448,104390000.0
2007-04-10 16:51:00,78.46,78.49,78.453,78.453,62660000.0
2007-04-10 16:52:00,78.461,78.464,78.452,78.457,99240000.0
2007-04-10 16:53:00,78.465,78.465,78.452,78.452,54160000.0
2007-04-10 16:54:00,78.461,78.484,78.458,78.472,142880000.0
2007-04-10 16:55:00,78.466,78.477,78.452,78.476,136440000.0
2007-04-10 16:56:00,78.461,78.466,78.45,78.464,130190000.0
2007-04-10 16:57:00,78.465,78.5,78.465,78.496,131440000.0
2007-04-10 16:58:00,78.464,78.484,78.464,78.479,132290000.0
2007-04-10 16:59:00,78.498,78.498,78.471,78.485,142040000.0
2007-04-10 17:00:00,78.464,78.491,78.464,78.469,118500000.0
2007-04-10 17:01:00,78.46,78.475,78.46,78.469,102060000.0
2007-04-10 17:02:00,78.449,78.456,78.442,78.456,74990000.0
2007-04-10 17:03:00,78.448,78.476,78.438,78.438,87010000.0
2007-04-10 17:04:00,78.421,78.431,78.412,78.424,88530000.0
2007-04-10 17:05:00,78.413,78.425,78.405,78.425,88790000.0
2007-04-10 17:06:00,78.398,78.41,78.384,78.384,54140000.0
2007-04-10 17:07:00,78.397,78.429,78.39,78.429,13220000.0
2007-04-10 17:08:00,78.425,78.452,78.425,78.438,138560000.0
2007-04-10 17:09:00,78.425,78.441,78.405,78.414,96960000.0
2007-04-10 17:10:00,78.396,78.398,78.374,78.385,126590000.0
2007-04-10 17:11:00,78.408,78.422,78.397,78.422,138990000.0
2007-04-10 17:12:00,78.415,78.427,78.408,78.424,79300000.0
2007-04-10 17:13:00,78.445,78.445,78.421,78.438,100770000.0
2007-04-10 17:14:00,78.429,78.442,78.424,78.428,53840000.0
2007-04-10 17:15:00,78.425,78.453,78.425,78.437,104840000.0
2007-04-10 17:16:00,78.443,78.451,78.426,78.436,48800000.0
2007-04-10 17:18:00,78.459,78.459,78.434,78.434,152380000.0
2007-04-10 17:19:00,78.435,78.438,78.431,78.436,120990000.0
2007-04-10 17:20:00,78.429,78.435,78.428,78.429,142650000.0
2007-04-10 17:21:00,78.442,78.46,78.436,78.445,133950000.0
2007-04-10 17:24:00,78.492,78.492,78.455,78.455,103370000.0
2007-04-10 17:25:00,78.437,78.441,78.437,78.439,71880000.0
2007-04-10 17:27:00,78.471,78.471,78.44,78.44,84960000.0
2007-04-10 17:28:00,78.431,78.438,78.431,78.436,80390000.0
2007-04-10 17:29:00,78.426,78.437,78.413,78.413,55260000.0
2007-04-10 17:30:00,78.429,78.442,78.419,78.426,15330000.0
2007-04-10 17:31:00,78.406,78.407,78.401,78.407,13080000.0
2007-04-10 17:32:00,78.403,78.416,78.403,78.416,82130000.0
2007-04-10 17:33:00,78.425,78.432,78.404,78.404,59420000.0
2007-04-10 17:36:00,78.406,78.429,78.405,78.419,26030000.0
2007-04-10 17:37:00,78.395,78.404,78.388,78.393,15210000.0
2007-04-10 17:38:00,78.391,78.409,78.385,78.392,155030000.0
2007-04-10 17:39:00,78.416,78.42,78.388,78.39,144400000.0
2007-04-10 17:40:00,78.401,78.415,78.387,78.415,84950000.0
2007-04-10 17:41:00,78.397,78.404,78.387,78.404,50900000.0
2007-04-10 17:42:00,78.391,78.419,78.384,78.415,181960000.0
2007-04-10 17:43:00,78.427,78.427,78.406,78.406,154010000.0
2007-04-10 17:44:00,78.41,78.414,78.401,78.401,134510000.0
2007-04-10 17:45:00,78.419,78.431,78.397,78.429,107930000.0
2007-04-10 17:47:00,78.414,78.42,78.412,78.415,135290000.0
2007-04-10 17:48:00,78.44,78.458,78.44,78.458,79140000.0
2007-04-10 17:49:00,78.431,78.454,78.431,78.454,95100000.0
2007-04-10 17:51:00,78.475,78.475,78.436,78.44,99590000.0
2007-04-10 17:52:00,78.448,78.465,78.445,78.457,52950000.0
2007-04-10 17:53:00,78.448,78.461,78.442,78.443,135370000.0
2007-04-10 17:54:00,78.458,78.469,78.452,78.452,143250000.0
2007-04-10 17:55:00,78.458,78.483,78.458,78.483,138420000.0
2007-04-10 17:56:00,78.457,78.473,78.454,78.459,132630000.0
2007-04-10 17:57:00,78.471,78.485,78.471,78.48,135530000.0
2007-04-10 17:58:00,78.488,78.488,78.478,78.478,139430000.0
2007-04-10 17:59:00,78.487,78.491,78.467,78.486,117430000.0
2007-04-10 18:00:00,78.471,78.493,78.464,78.472,108210000.0
2007-04-10 18:01:00,78.481,78.481,78.452,78.47,77030000.0
2007-04-10 18:02:00,78.456,78.456,78.449,78.451,96950000.0
2007-04-10 18:03:00,78.448,78.475,78.448,78.475,91650000.0
2007-04-10 18:04:00,78.482,78.482,78.458,78.476,90660000.0
2007-04-10 18:05:00,78.484,78.484,78.466,78.472,54650000.0
2007-04-10 18:06:00,78.461,78.476,78.46,78.46,15290000.0
2007-04-10 18:07:00,78.47,78.496,78.47,78.496,72730000.0
2007-04-10 18:08:00,78.488,78.49,78.483,78.483,88350000.0
2007-04-10 18:09:00,78.493,78.498,78.489,78.489,85720000.0
2007-04-10 18:10:00,78.49,78.497,78.49,78.497,79170000.0
2007-04-10 18:11:00,78.488,78.491,78.487,78.489,54980000.0
2007-04-10 18:12:00,78.497,78.497,78.491,78.493,12760000.0
2007-04-10 18:13:00,78.488,78.488,78.488,78.488,2820000.0
2007-04-10 18:14:00,78.495,78.5,78.491,78.491,74030000.0
2007-04-10 18:15:00,78.504,78.504,78.46,78.46,95400000.0
2007-04-10 18:16:00,78.462,78.464,78.448,78.448,84740000.0
2007-04-10 18:17:00,78.459,78.46,78.457,78.458,90960000.0
2007-04-10 18:18:00,78.47,78.47,78.436,78.452,57750000.0
2007-04-10 18:19:00,78.456,78.457,78.452,78.455,12760000.0
2007-04-10 18:20:00,78.438,78.443,78.433,78.434,124810000.0
2007-04-10 18:21:00,78.428,78.459,78.428,78.439,141260000.0
2007-04-10 18:22:00,78.426,78.43,78.426,78.427,142550000.0
2007-04-10 18:23:00,78.435,78.438,78.43,78.438,134180000.0
2007-04-10 18:24:00,78.474,78.474,78.435,78.435,134450000.0
2007-04-10 18:25:00,78.441,78.464,78.431,78.464,145370000.0
2007-04-10 18:26:00,78.461,78.467,78.459,78.467,114330000.0
2007-04-10 18:27:00,78.46,78.471,78.456,78.469,107760000.0
2007-04-10 18:28:00,78.475,78.479,78.47,78.472,77470000.0
2007-04-10 18:29:00,78.478,78.478,78.463,78.463,95700000.0
2007-04-10 18:30:00,78.46,78.488,78.454,78.485,92290000.0
2007-04-10 18:31:00,78.464,78.484,78.455,78.459,84350000.0
2007-04-10 18:32:00,78.453,78.473,78.453,78.468,48900000.0
2007-04-10 18:33:00,78.474,78.474,78.47,78.47,7510000.0
2007-04-10 18:34:00,78.463,78.483,78.455,78.462,122500000.0
2007-04-10 18:35:00,78.486,78.494,78.462,78.462,112530000.0
2007-04-10 18:36:00,78.473,78.492,78.469,78.469,148530000.0
2007-04-10 18:37:00,78.474,78.477,78.468,78.47,148740000.0
2007-04-10 18:38:00,78.475,78.478,78.471,78.471,78280000.0
2007-04-10 18:39:00,78.481,78.52,78.477,78.48,157610000.0
2007-04-10 18:40:00,78.488,78.503,78.485,78.488,133630000.0
2007-04-10 18:41:00,78.483,78.513,78.483,78.5,89410000.0
2007-04-10 18:42:00,78.486,78.519,78.486,78.513,52120000.0
2007-04-10 18:43:00,78.518,78.519,78.516,78.517,175440000.0
2007-04-10 18:44:00,78.498,78.5,78.495,78.495,152910000.0
2007-04-10 18:45:00,78.514,78.52,78.511,78.511,137400000.0
2007-04-10 18:46:00,78.499,78.514,78.499,78.503,108330000.0
2007-04-10 18:47:00,78.47,78.475,78.464,78.475,132320000.0
2007-04-10 18:48:00,78.501,78.508,78.495,78.495,136150000.0
2007-04-10 18:49:00,78.466,78.476,78.466,78.474,82710000.0
2007-04-10 18:50:00,78.47,78.476,78.468,78.476,108090000.0
2007-04-10 18:51:00,78.516,78.518,78.51,78.51,59220000.0
2007-04-10 18:53:00,78.468,78.47,78.467,78.468,44910000.0
2007-04-10 18:54:00,78.504,78.504,78.476,78.476,126250000.0
2007-04-10 18:55:00,78.464,78.468,78.462,78.467,127800000.0
2007-04-10 18:56:00,78.474,78.478,78.469,78.469,126400000.0
2007-04-10 18:57:00,78.506,78.507,78.499,78.5,123680000.0
2007-04-10 18:58:00,78.485,78.5,78.485,78.5,109290000.0
2007-04-10 18:59:00,78.508,78.508,78.499,78.505,135110000.0
2007-04-10 19:00:00,78.513,78.513,78.483,78.505,113820000.0
2007-04-10 19:01:00,78.497,78.5,78.496,78.499,98250000.0
2007-04-10 19:02:00,78.469,78.477,78.469,78.476,72330000.0
2007-04-10 19:03:00,78.475,78.501,78.468,78.468,87710000.0
2007-04-10 19:04:00,78.474,78.478,78.472,78.478,76560000.0
2007-04-10 19:05:00,78.472,78.478,78.471,78.478,75820000.0
2007-04-10 19:06:00,78.517,78.517,78.512,78.512,46460000.0
2007-04-10 19:07:00,78.471,78.484,78.471,78.484,4880000.0
2007-04-10 19:08:00,78.49,78.49,78.419,78.424,76370000.0
2007-04-10 19:09:00,78.416,78.476,78.416,78.442,24760000.0
2007-04-10 19:10:00,78.43,78.477,78.43,78.463,54580000.0
2007-04-10 19:11:00,78.436,78.484,78.436,78.484,38420000.0
2007-04-10 19:12:00,78.507,78.508,78.499,78.502,91220000.0
2007-04-10 19:13:00,78.459,78.485,78.458,78.485,79590000.0
2007-04-10 19:14:00,78.461,78.466,78.46,78.46,120260000.0
2007-04-10 19:15:00,78.493,78.493,78.475,78.475,53500000.0
2007-04-10 19:16:00,78.497,78.498,78.488,78.498,131430000.0
2007-04-10 19:17:00,78.492,78.498,78.491,78.498,118860000.0
2007-04-10 19:18:00,78.487,78.493,78.456,78.486,100580000.0
2007-04-10 19:19:00,78.469,78.469,78.466,78.467,136890000.0
2007-04-10 19:21:00,78.521,78.521,78.467,78.467,62840000.0
2007-04-10 19:22:00,78.473,78.491,78.466,78.472,113640000.0
2007-04-10 19:23:00,78.484,78.494,78.474,78.489,118830000.0
2007-04-10 19:24:00,78.501,78.501,78.471,78.471,82930000.0
2007-04-10 19:25:00,78.485,78.492,78.465,78.484,44600000.0
2007-04-10 19:27:00,78.495,78.495,78.47,78.47,142070000.0
2007-04-10 19:28:00,78.494,78.495,78.489,78.491,128730000.0
2007-04-10 19:29:00,78.48,78.495,78.473,78.495,75430000.0
2007-04-10 19:30:00,78.492,78.516,78.477,78.509,110340000.0
2007-04-10 19:31:00,78.495,78.496,78.482,78.488,131220000.0
2007-04-10 19:32:00,78.499,78.519,78.499,78.519,61260000.0
2007-04-10 19:33:00,78.523,78.525,78.515,78.515,92840000.0
2007-04-10 19:34:00,78.497,78.517,78.497,78.517,60980000.0
2007-04-10 19:35:00,78.492,78.498,78.491,78.491,72010000.0
2007-04-10 19:36:00,78.497,78.51,78.493,78.5,55510000.0
2007-04-10 19:37:00,78.507,78.51,78.506,78.508,99040000.0
2007-04-10 19:38:00,78.498,78.505,78.481,78.487,128040000.0
2007-04-10 19:39:00,78.521,78.521,78.483,78.483,120950000.0
2007-04-10 19:40:00,78.487,78.487,78.476,78.486,115290000.0
2007-04-10 19:42:00,78.518,78.518,78.509,78.51,112880000.0
2007-04-10 19:43:00,78.477,78.477,78.467,78.476,105620000.0
2007-04-10 19:44:00,78.484,78.488,78.481,78.481,100510000.0
2007-04-10 19:45:00,78.508,78.508,78.5,78.5,51570000.0
2007-04-10 19:46:00,78.49,78.51,78.482,78.482,69440000.0
2007-04-10 19:47:00,78.492,78.515,78.492,78.515,64550000.0
2007-04-10 19:48:00,78.497,78.512,78.478,78.481,68380000.0
2007-04-10 19:49:00,78.471,78.497,78.471,78.497,50100000.0
2007-04-10 19:50:00,78.472,78.477,78.469,78.471,82380000.0
2007-04-10 19:51:00,78.465,78.501,78.465,78.497,71800000.0
2007-04-10 19:54:00,78.508,78.508,78.462,78.488,115650000.0
2007-04-10 19:55:00,78.47,78.487,78.47,78.476,111960000.0
2007-04-10 19:57:00,78.477,78.511,78.477,78.487,23900000.0
2007-04-10 19:58:00,78.499,78.499,78.482,78.482,32440000.0
2007-04-10 19:59:00,78.489,78.504,78.489,78.501,85480000.0
2007-04-10 20:00:00,78.496,78.529,78.496,78.528,120190000.0
2007-04-10 20:01:00,78.511,78.511,78.488,78.489,70430000.0
2007-04-10 20:02:00,78.496,78.496,78.487,78.494,94520000.0
2007-04-10 20:03:00,78.522,78.522,78.491,78.491,111820000.0
2007-04-10 20:06:00,78.514,78.518,78.49,78.49,86630000.0
2007-04-10 20:07:00,78.496,78.496,78.469,78.47,70420000.0
2007-04-10 20:08:00,78.479,78.481,78.477,78.478,84960000.0
2007-04-10 20:09:00,78.5,78.5,78.464,78.464,113780000.0
2007-04-10 20:10:00,78.47,78.483,78.47,78.483,50370000.0
2007-04-10 20:11:00,78.509,78.513,78.492,78.492,107770000.0
2007-04-10 20:12:00,78.52,78.525,78.516,78.522,81160000.0
2007-04-10 20:13:00,78.484,78.506,78.484,78.488,117600000.0
2007-04-10 20:14:00,78.501,78.522,78.501,78.522,110970000.0
2007-04-10 20:15:00,78.513,78.531,78.513,78.528,95620000.0
2007-04-10 20:16:00,78.498,78.507,78.498,78.506,50560000.0
2007-04-10 20:17:00,78.498,78.504,78.497,78.498,56280000.0
2007-04-10 20:18:00,78.51,78.539,78.502,78.523,88120000.0
2007-04-10 20:21:00,78.536,78.537,78.531,78.531,75010000.0
2007-04-10 20:24:00,78.556,78.558,78.551,78.552,78430000.0
2007-04-10 20:27:00,78.544,78.544,78.497,78.517,46100000.0
2007-04-10 20:28:00,78.477,78.491,78.477,78.488,60240000.0
2007-04-10 20:29:00,78.515,78.518,78.507,78.509,108640000.0
2007-04-10 20:30:00,78.484,78.509,78.484,78.509,6950000.0
2007-04-10 20:33:00,78.524,78.527,78.519,78.519,91350000.0
2007-04-10 20:36:00,78.514,78.514,78.505,78.509,9280000.0
2007-04-10 20:37:00,78.48,78.492,78.48,78.492,75140000.0
2007-04-10 20:39:00,78.483,78.489,78.48,78.48,88130000.0
2007-04-10 20:40:00,78.493,78.51,78.493,78.51,4140000.0
2007-04-10 20:41:00,78.479,78.488,78.479,78.488,144060000.0
2007-04-10 20:42:00,78.511,78.517,78.507,78.507,107180000.0
2007-04-10 20:43:00,78.478,78.495,78.478,78.495,93550000.0
2007-04-10 20:45:00,78.493,78.507,78.473,78.473,107610000.0
2007-04-10 20:46:00,78.476,78.477,78.469,78.476,138520000.0
2007-04-10 20:47:00,78.489,78.49,78.487,78.49,97720000.0
2007-04-10 20:48:00,78.514,78.514,78.485,78.514,68490000.0
2007-04-10 20:49:00,78.497,78.497,78.494,78.494,69530000.0
2007-04-10 20:50:00,78.511,78.514,78.499,78.499,118940000.0
2007-04-10 20:51:00,78.482,78.515,78.482,78.512,188650000.0
2007-04-10 20:52:00,78.49,78.514,78.489,78.502,141330000.0
2007-04-10 20:53:00,78.48,78.489,78.478,78.48,91430000.0
2007-04-10 20:54:00,78.499,78.505,78.491,78.505,80140000.0
2007-04-10 20:55:00,78.484,78.505,78.484,78.495,107080000.0
2007-04-10 20:56:00,78.476,78.48,78.465,78.465,102650000.0
2007-04-10 20:57:00,78.509,78.509,78.491,78.491,4170000.0
2007-04-10 20:58:00,78.481,78.511,78.481,78.502,148480000.0
2007-04-10 20:59:00,78.49,78.498,78.483,78.484,106580000.0
2007-04-10 21:00:00,78.473,78.499,78.473,78.487,137020000.0
2007-04-10 21:01:00,78.469,78.474,78.464,78.466,14910000.0
2007-04-10 21:02:00,78.482,78.482,78.479,78.481,116130000.0
2007-04-10 21:03:00,78.515,78.515,78.486,78.486,65290000.0
2007-04-10 21:06:00,78.47,78.49,78.47,78.486,79920000.0
2007-04-10 21:09:00,78.505,78.505,78.499,78.499,7780000.0
2007-04-10 21:10:00,78.479,78.486,78.479,78.486,78950000.0
2007-04-10 21:12:00,78.507,78.507,78.488,78.488,6050000.0
2007-04-10 21:13:00,78.466,78.469,78.461,78.462,89270000.0
2007-04-10 21:15:00,78.48,78.511,78.48,78.501,109340000.0
2007-04-10 21:16:00,78.467,78.468,78.458,78.458,98360000.0
2007-04-10 21:17:00,78.469,78.47,78.466,78.468,98980000.0
2007-04-10 21:18:00,78.464,78.499,78.464,78.497,62220000.0
2007-04-10 21:19:00,78.45,78.456,78.448,78.448,32820000.0
2007-04-10 21:20:00,78.453,78.455,78.434,78.436,87610000.0
2007-04-10 21:21:00,78.431,78.461,78.431,78.449,72300000.0
2007-04-10 21:22:00,78.436,78.447,78.433,78.447,51580000.0
2007-04-10 21:24:00,78.481,78.481,78.472,78.472,4320000.0
2007-04-10 21:25:00,78.445,78.449,78.444,78.447,69240000.0
2007-04-10 21:26:00,78.438,78.439,78.436,78.437,90990000.0
2007-04-10 21:27:00,78.451,78.47,78.451,78.468,59950000.0
2007-04-10 21:30:00,78.47,78.47,78.446,78.467,85810000.0
2007-04-10 21:32:00,78.458,78.459,78.455,78.459,43160000.0
2007-04-10 21:33:00,78.473,78.473,78.464,78.464,4130000.0
2007-04-10 21:34:00,78.456,78.456,78.449,78.449,7890000.0
2007-04-10 21:36:00,78.486,78.486,78.478,78.478,6200000.0
2007-04-10 21:37:00,78.459,78.46,78.454,78.459,149880000.0
2007-04-10 21:39:00,78.482,78.482,78.453,78.462,95930000.0
2007-04-10 21:40:00,78.451,78.457,78.45,78.457,95730000.0
2007-04-10 21:41:00,78.45,78.455,78.449,78.449,71830000.0
2007-04-10 21:42:00,78.473,78.473,78.44,78.44,80320000.0
2007-04-10 21:44:00,78.448,78.45,78.444,78.449,70710000.0
2007-04-10 21:45:00,78.443,78.472,78.443,78.451,78370000.0
2007-04-10 21:46:00,78.458,78.458,78.452,78.457,89110000.0
2007-04-10 21:48:00,78.487,78.487,78.471,78.471,110370000.0
2007-04-10 21:49:00,78.479,78.479,78.471,78.474,71620000.0
2007-04-10 21:51:00,78.507,78.507,78.499,78.5,119340000.0
2007-04-10 21:54:00,78.501,78.501,78.472,78.472,77940000.0
2007-04-10 21:55:00,78.475,78.475,78.465,78.465,62110000.0
2007-04-10 21:56:00,78.476,78.48,78.475,78.476,91150000.0
2007-04-10 21:57:00,78.514,78.515,78.51,78.51,66020000.0
2007-04-10 21:58:00,78.47,78.475,78.469,78.475,109120000.0
2007-04-10 22:00:00,78.505,78.509,78.5,78.502,117140000.0
2007-04-10 22:03:00,78.502,78.502,78.491,78.491,99160000.0
2007-04-10 22:04:00,78.477,78.477,78.477,78.477,1690000.0
2007-04-10 22:06:00,78.492,78.492,78.473,78.473,90310000.0
2007-04-10 22:09:00,78.473,78.476,78.465,78.475,122570000.0
2007-04-10 22:12:00,78.486,78.486,78.479,78.479,21980000.0
2007-04-10 22:15:00,78.507,78.509,78.5,78.5,60130000.0
2007-04-10 22:18:00,78.493,78.493,78.477,78.479,59780000.0
2007-04-10 22:21:00,78.515,78.518,78.511,78.511,54710000.0
2007-04-10 22:24:00,78.505,78.508,78.502,78.502,73650000.0
2007-04-10 22:26:00,78.466,78.469,78.464,78.468,58860000.0
2007-04-10 22:27:00,78.482,78.503,78.482,78.5,12580000.0
2007-04-10 22:28:00,78.467,78.478,78.467,78.478,51760000.0
2007-04-10 22:30:00,78.503,78.503,78.5,78.5,6190000.0
2007-04-10 22:31:00,78.49,78.497,78.49,78.495,110050000.0
2007-04-10 22:32:00,78.492,78.497,78.488,78.488,63920000.0
2007-04-10 22:33:00,78.511,78.511,78.486,78.488,16330000.0
2007-04-10 22:36:00,78.495,78.499,78.49,78.49,81770000.0
2007-04-10 22:39:00,78.523,78.523,78.504,78.507,18250000.0
2007-04-10 22:40:00,78.497,78.497,78.49,78.49,73870000.0
2007-04-10 22:42:00,78.536,78.537,78.531,78.532,45500000.0
2007-04-10 22:44:00,78.475,78.479,78.475,78.479,60450000.0
2007-04-10 22:45:00,78.493,78.505,78.486,78.486,17830000.0
2007-04-10 22:46:00,78.481,78.484,78.48,78.481,9950000.0
2007-04-10 22:47:00,78.466,78.466,78.459,78.459,44890000.0
2007-04-10 22:48:00,78.497,78.498,78.492,78.492,72820000.0
2007-04-10 22:49:00,78.469,78.47,78.466,78.467,89600000.0
2007-04-10 22:51:00,78.495,78.495,78.484,78.484,149080000.0
2007-04-10 22:53:00,78.456,78.458,78.454,78.457,64860000.0
2007-04-10 22:54:00,78.485,78.485,78.46,78.46,37160000.0
2007-04-10 22:56:00,78.466,78.466,78.46,78.465,47590000.0
2007-04-10 22:57:00,78.488,78.488,78.477,78.477,6610000.0
2007-04-10 22:58:00,78.465,78.465,78.459,78.459,15870000.0
2007-04-10 23:00:00,78.471,78.493,78.467,78.473,40370000.0
2007-04-10 23:02:00,78.458,78.459,78.457,78.459,34450000.0
2007-04-10 23:03:00,78.471,78.483,78.449,78.483,69740000.0
2007-04-10 23:05:00,78.468,78.469,78.467,78.469,88010000.0
2007-04-10 23:06:00,78.483,78.485,78.477,78.477,76450000.0
2007-04-10 23:08:00,78.453,78.455,78.449,78.455,42310000.0
2007-04-10 23:09:00,78.49,78.49,78.458,78.458,7890000.0
2007-04-10 23:10:00,78.456,78.459,78.456,78.458,43640000.0
2007-04-10 23:12:00,78.492,78.492,78.453,78.453,77850000.0
2007-04-10 23:13:00,78.438,78.439,78.437,78.438,40910000.0
2007-04-10 23:14:00,78.448,78.451,78.447,78.448,100060000.0
2007-04-10 23:15:00,78.475,78.475,78.464,78.464,5820000.0
2007-04-10 23:16:00,78.466,78.466,78.466,78.466,1690000.0
2007-04-10 23:17:00,78.461,78.465,78.459,78.459,50110000.0
2007-04-10 23:18:00,78.49,78.49,78.458,78.458,8450000.0
2007-04-10 23:19:00,78.457,78.458,78.448,78.45,92260000.0
2007-04-10 23:20:00,78.45,78.458,78.447,78.449,95730000.0
2007-04-10 23:21:00,78.471,78.471,78.446,78.446,9020000.0
2007-04-10 23:24:00,78.475,78.475,78.435,78.435,101910000.0
2007-04-10 23:25:00,78.416,78.418,78.415,78.415,69700000.0
2007-04-10 23:27:00,78.451,78.451,78.414,78.414,73040000.0
2007-04-10 23:28:00,78.417,78.417,78.417,78.417,1730000.0
2007-04-10 23:29:00,78.409,78.41,78.407,78.408,108590000.0
2007-04-10 23:30:00,78.432,78.437,78.423,78.428,89350000.0
2007-04-10 23:31:00,78.435,78.436,78.427,78.428,101580000.0
2007-04-10 23:32:00,78.437,78.438,78.434,78.437,73700000.0
2007-04-10 23:33:00,78.476,78.476,78.47,78.47,76330000.0
2007-04-10 23:34:00,78.427,78.428,78.427,78.428,4510000.0
2007-04-10 23:35:00,78.437,78.437,78.429,78.429,57330000.0
2007-04-10 23:36:00,78.453,78.453,78.436,78.438,83290000.0
2007-04-10 23:38:00,78.429,78.437,78.429,78.437,86630000.0
2007-04-10 23:39:00,78.467,78.467,78.46,78.461,59290000.0
2007-04-10 23:42:00,78.466,78.466,78.459,78.459,71030000.0
2007-04-10 23:45:00,78.477,78.477,78.469,78.47,119140000.0
2007-04-10 23:46:00,78.424,78.424,78.422,78.422,4880000.0
2007-04-10 23:47:00,78.428,78.428,78.418,78.418,78120000.0
2007-04-10 23:48:00,78.458,78.458,78.449,78.449,65190000.0
2007-04-10 23:49:00,78.428,78.43,78.427,78.429,82660000.0
2007-04-10 23:50:00,78.419,78.425,78.418,78.425,68930000.0
2007-04-10 23:51:00,78.465,78.465,78.403,78.403,23580000.0
2007-04-10 23:52:00,78.405,78.413,78.402,78.413,9210000.0
2007-04-10 23:54:00,78.435,78.435,78.431,78.431,7320000.0
2007-04-10 23:55:00,78.426,78.43,78.42,78.428,74070000.0
2007-04-10 23:57:00,78.443,78.445,78.439,78.439,46420000.0
2007-04-10 23:58:00,78.435,78.436,78.435,78.436,4880000.0
2007-04-11 00:00:00,78.476,78.479,78.471,78.471,111890000.0
2007-04-11 00:02:00,78.431,78.437,78.43,78.437,75450000.0
2007-04-11 00:03:00,78.476,78.476,78.471,78.471,4890000.0
2007-04-11 00:05:00,78.422,78.424,78.416,78.419,70230000.0
2007-04-11 00:06:00,78.412,78.438,78.411,78.412,47880000.0
2007-04-11 00:07:00,78.416,78.416,78.411,78.411,3380000.0
2007-04-11 00:08:00,78.418,78.418,78.412,78.412,61610000.0
2007-04-11 00:09:00,78.436,78.436,78.396,78.396,7740000.0
2007-04-11 00:10:00,78.396,78.396,78.389,78.394,14360000.0
2007-04-11 00:12:00,78.424,78.424,78.409,78.409,88090000.0
2007-04-11 00:13:00,78.419,78.426,78.415,78.421,134430000.0
2007-04-11 00:14:00,78.429,78.43,78.427,78.427,73550000.0
2007-04-11 00:15:00,78.417,78.45,78.383,78.383,76400000.0
2007-04-11 00:16:00,78.409,78.409,78.407,78.408,31240000.0
2007-04-11 00:18:00,78.446,78.448,78.44,78.44,42860000.0
2007-04-11 00:19:00,78.419,78.421,78.417,78.419,99120000.0
2007-04-11 00:21:00,78.446,78.447,78.439,78.439,74640000.0
2007-04-11 00:24:00,78.455,78.455,78.45,78.451,9010000.0
2007-04-11 00:25:00,78.407,78.411,78.406,78.409,74460000.0
2007-04-11 00:27:00,78.444,78.444,78.422,78.422,81370000.0
2007-04-11 00:29:00,78.428,78.429,78.425,78.428,123660000.0
2007-04-11 00:30:00,78.465,78.465,78.444,78.444,111240000.0
2007-04-11 00:31:00,78.432,78.436,78.432,78.435,92920000.0
2007-04-11 00:32:00,78.428,78.429,78.425,78.427,81280000.0
2007-04-11 00:33:00,78.438,78.459,78.43,78.43,41660000.0
2007-04-11 00:34:00,78.434,78.436,78.43,78.43,39410000.0
2007-04-11 00:36:00,78.44,78.469,78.436,78.465,29280000.0
2007-04-11 00:38:00,78.437,78.437,78.427,78.427,47010000.0
2007-04-11 00:39:00,78.485,78.487,78.481,78.481,77370000.0
2007-04-11 00:40:00,78.438,78.44,78.435,78.438,123180000.0
2007-04-11 00:41:00,78.446,78.448,78.441,78.441,81340000.0
2007-04-11 00:42:00,78.473,78.473,78.472,78.472,3760000.0
2007-04-11 00:44:00,78.429,78.429,78.424,78.426,119950000.0
2007-04-11 00:45:00,78.453,78.456,78.446,78.446,124110000.0
2007-04-11 00:48:00,78.466,78.466,78.46,78.461,52120000.0
2007-04-11 00:49:00,78.438,78.44,78.437,78.439,85080000.0
2007-04-11 00:50:00,78.43,78.437,78.43,78.437,73360000.0
2007-04-11 00:51:00,78.433,78.47,78.433,78.442,68820000.0
2007-04-11 00:52:00,78.447,78.447,78.439,78.445,74090000.0
2007-04-11 00:54:00,78.473,78.473,78.445,78.448,44140000.0
2007-04-11 00:56:00,78.438,78.449,78.438,78.446,91000000.0
2007-04-11 00:57:00,78.493,78.493,78.461,78.47,80910000.0
2007-04-11 00:59:00,78.476,78.476,78.465,78.468,75000000.0
2007-04-11 01:00:00,78.497,78.497,78.489,78.489,65070000.0
2007-04-11 01:01:00,78.475,78.476,78.468,78.469,70370000.0
2007-04-11 01:02:00,78.454,78.457,78.45,78.457,63390000.0
2007-04-11 01:03:00,78.495,78.495,78.451,78.451,48140000.0
2007-04-11 01:04:00,78.467,78.467,78.461,78.461,96520000.0
2007-04-11 01:05:00,78.451,78.456,78.45,78.45,67700000.0
2007-04-11 01:06:00,78.494,78.494,78.462,78.462,64680000.0
2007-04-11 01:07:00,78.466,78.467,78.459,78.467,65980000.0
2007-04-11 01:08:00,78.46,78.466,78.46,78.466,83260000.0
2007-04-11 01:09:00,78.453,78.49,78.453,78.461,79000000.0
2007-04-11 01:10:00,78.467,78.469,78.466,78.469,38730000.0
2007-04-11 01:11:00,78.455,78.458,78.45,78.45,75220000.0
2007-04-11 01:12:00,78.485,78.489,78.482,78.483,83570000.0
2007-04-11 01:13:00,78.455,78.455,78.453,78.453,5640000.0
2007-04-11 01:14:00,78.438,78.438,78.429,78.437,92150000.0
2007-04-11 01:15:00,78.465,78.465,78.427,78.433,50430000.0
2007-04-11 01:16:00,78.418,78.424,78.412,78.417,92310000.0
2007-04-11 01:17:00,78.409,78.419,78.409,78.409,67130000.0
2007-04-11 01:18:00,78.445,78.445,78.421,78.421,54990000.0
2007-04-11 01:20:00,78.426,78.426,78.42,78.42,38890000.0
2007-04-11 01:21:00,78.432,78.445,78.432,78.437,62420000.0
2007-04-11 01:22:00,78.451,78.457,78.45,78.455,94020000.0
2007-04-11 01:24:00,78.496,78.497,78.49,78.492,133350000.0
2007-04-11 01:25:00,78.446,78.447,78.438,78.438,63460000.0
2007-04-11 01:26:00,78.425,78.429,78.421,78.422,113980000.0
2007-04-11 01:27:00,78.446,78.446,78.433,78.433,117310000.0
2007-04-11 01:28:00,78.436,78.437,78.429,78.429,94720000.0
2007-04-11 01:29:00,78.418,78.419,78.415,78.415,131010000.0
2007-04-11 01:30:00,78.453,78.453,78.43,78.43,140380000.0
2007-04-11 01:31:00,78.435,78.436,78.421,78.421,64980000.0
2007-04-11 01:32:00,78.43,78.434,78.422,78.433,151660000.0
2007-04-11 01:33:00,78.485,78.488,78.48,78.481,118520000.0
2007-04-11 01:34:00,78.448,78.451,78.446,78.449,87880000.0
2007-04-11 01:35:00,78.436,78.436,78.419,78.42,43240000.0
2007-04-11 01:36:00,78.43,78.446,78.43,78.446,180490000.0
2007-04-11 01:38:00,78.434,78.441,78.434,78.437,128140000.0
2007-04-11 01:39:00,78.465,78.465,78.44,78.44,90280000.0
2007-04-11 01:40:00,78.44,78.445,78.434,78.437,122270000.0
2007-04-11 01:42:00,78.475,78.476,78.471,78.471,77150000.0
2007-04-11 01:43:00,78.428,78.429,78.424,78.427,96010000.0
2007-04-11 01:44:00,78.418,78.426,78.418,78.421,58470000.0
2007-04-11 01:45:00,78.466,78.466,78.427,78.434,89780000.0
2007-04-11 01:47:00,78.438,78.442,78.434,78.434,120470000.0
2007-04-11 01:48:00,78.43,78.477,78.43,78.477,131600000.0
2007-04-11 01:49:00,78.449,78.463,78.449,78.45,114520000.0
2007-04-11 01:50:00,78.464,78.528,78.464,78.489,120180000.0
2007-04-11 01:51:00,78.512,78.538,78.496,78.519,120070000.0
2007-04-11 01:52:00,78.525,78.525,78.492,78.492,140840000.0
2007-04-11 01:53:00,78.452,78.457,78.423,78.434,105540000.0
2007-04-11 01:54:00,78.442,78.495,78.442,78.455,110400000.0
2007-04-11 01:55:00,78.437,78.446,78.432,78.446,65720000.0
2007-04-11 01:56:00,78.442,78.449,78.439,78.443,82270000.0
2007-04-11 01:57:00,78.44,78.479,78.433,78.433,85800000.0
2007-04-11 01:58:00,78.395,78.431,78.395,78.423,77210000.0
2007-04-11 02:00:00,78.461,78.461,78.445,78.445,8070000.0
2007-04-11 02:01:00,78.431,78.446,78.431,78.446,79760000.0
2007-04-11 02:02:00,78.457,78.457,78.449,78.451,95600000.0
2007-04-11 02:03:00,78.523,78.525,78.518,78.519,92160000.0
2007-04-11 02:04:00,78.467,78.467,78.459,78.459,84530000.0
2007-04-11 02:05:00,78.449,78.457,78.449,78.449,61330000.0
2007-04-11 02:06:00,78.495,78.495,78.492,78.492,3420000.0
2007-04-11 02:07:00,78.455,78.457,78.448,78.457,50710000.0
2007-04-11 02:08:00,78.452,78.464,78.452,78.453,133540000.0
2007-04-11 02:09:00,78.445,78.491,78.422,78.422,145560000.0
2007-04-11 02:10:00,78.424,78.427,78.419,78.425,126520000.0
2007-04-11 02:11:00,78.417,78.426,78.417,78.426,137240000.0
2007-04-11 02:12:00,78.466,78.466,78.445,78.452,140890000.0
2007-04-11 02:13:00,78.442,78.448,78.441,78.441,151950000.0
2007-04-11 02:14:00,78.446,78.448,78.438,78.445,121140000.0
2007-04-11 02:15:00,78.481,78.481,78.449,78.463,111020000.0
2007-04-11 02:16:00,78.468,78.476,78.468,78.476,80260000.0
2007-04-11 02:17:00,78.485,78.485,78.473,78.473,92430000.0
2007-04-11 02:18:00,78.514,78.521,78.509,78.509,86220000.0
2007-04-11 02:19:00,78.47,78.477,78.47,78.477,91370000.0
2007-04-11 02:21:00,78.507,78.507,78.472,78.472,74350000.0
2007-04-11 02:23:00,78.476,78.478,78.472,78.472,53370000.0
2007-04-11 02:24:00,78.503,78.503,78.471,78.471,4780000.0
2007-04-11 02:25:00,78.465,78.465,78.462,78.462,5440000.0
2007-04-11 02:26:00,78.449,78.459,78.449,78.45,134250000.0
2007-04-11 02:27:00,78.464,78.5,78.456,78.464,137830000.0
2007-04-11 02:28:00,78.439,78.439,78.429,78.434,154820000.0
2007-04-11 02:29:00,78.448,78.45,78.444,78.449,126760000.0
2007-04-11 02:30:00,78.484,78.484,78.446,78.446,111190000.0
2007-04-11 02:31:00,78.444,78.453,78.43,78.444,80460000.0
2007-04-11 02:32:00,78.43,78.448,78.423,78.441,96790000.0
2007-04-11 02:33:00,78.44,78.485,78.44,78.449,90760000.0
2007-04-11 02:34:00,78.457,78.457,78.451,78.456,88760000.0
2007-04-11 02:35:00,78.448,78.455,78.445,78.449,59230000.0
2007-04-11 02:36:00,78.479,78.479,78.447,78.447,9800000.0
2007-04-11 02:37:00,78.443,78.443,78.417,78.417,9610000.0
2007-04-11 02:38:00,78.399,78.405,78.393,78.405,82490000.0
2007-04-11 02:39:00,78.452,78.452,78.396,78.396,56160000.0
2007-04-11 02:40:00,78.373,78.386,78.373,78.382,19600000.0
2007-04-11 02:41:00,78.387,78.387,78.382,78.382,60150000.0
2007-04-11 02:42:00,78.399,78.399,78.395,78.395,5860000.0
2007-04-11 02:43:00,78.375,78.384,78.375,78.382,12240000.0
2007-04-11 02:45:00,78.427,78.427,78.385,78.385,147230000.0
2007-04-11 02:46:00,78.385,78.387,78.379,78.379,138210000.0
2007-04-11 02:48:00,78.425,78.425,78.376,78.376,130810000.0
2007-04-11 02:51:00,78.36,78.39,78.36,78.384,106950000.0
2007-04-11 02:52:00,78.366,78.369,78.361,78.368,73110000.0
2007-04-11 02:53:00,78.36,78.366,78.355,78.355,91670000.0
2007-04-11 02:54:00,78.37,78.4,78.367,78.372,90900000.0
2007-04-11 02:55:00,78.359,78.364,78.35,78.35,83540000.0
2007-04-11 02:56:00,78.336,78.345,78.332,78.338,54450000.0
2007-04-11 02:57:00,78.36,78.384,78.356,78.361,24490000.0
2007-04-11 02:58:00,78.35,78.354,78.35,78.352,12760000.0
2007-04-11 02:59:00,78.331,78.335,78.321,78.327,143020000.0
2007-04-11 03:00:00,78.34,78.364,78.331,78.341,128770000.0
2007-04-11 03:01:00,78.334,78.362,78.334,78.348,136630000.0
2007-04-11 03:02:00,78.342,78.348,78.338,78.338,142890000.0
2007-04-11 03:03:00,78.352,78.378,78.338,78.339,117850000.0
2007-04-11 03:04:00,78.348,78.375,78.335,78.342,118080000.0
2007-04-11 03:05:00,78.345,78.365,78.33,78.345,81980000.0
2007-04-11 03:06:00,78.333,78.356,78.328,78.336,97740000.0
2007-04-11 03:07:00,78.328,78.345,78.328,78.345,89680000.0
2007-04-11 03:08:00,78.38,78.386,78.374,78.386,82840000.0
2007-04-11 03:09:00,78.378,78.385,78.371,78.371,54310000.0
2007-04-11 03:10:00,78.337,78.343,78.337,78.339,11870000.0
2007-04-11 03:11:00,78.333,78.365,78.333,78.365,77650000.0
2007-04-11 03:12:00,78.373,78.373,78.336,78.336,92620000.0
2007-04-11 03:13:00,78.35,78.372,78.35,78.364,84480000.0
2007-04-11 03:15:00,78.387,78.389,78.381,78.381,57720000.0
2007-04-11 03:16:00,78.374,78.374,78.346,78.346,8260000.0
2007-04-11 03:17:00,78.329,78.349,78.323,78.34,94610000.0
2007-04-11 03:18:00,78.308,78.346,78.306,78.335,88820000.0
2007-04-11 03:19:00,78.317,78.323,78.306,78.323,88210000.0
2007-04-11 03:20:00,78.335,78.338,78.317,78.336,55100000.0
2007-04-11 03:21:00,78.347,78.376,78.347,78.358,10930000.0
2007-04-11 03:22:00,78.367,78.37,78.337,78.348,87930000.0
2007-04-11 03:23:00,78.334,78.342,78.319,78.337,53220000.0
2007-04-11 03:24:00,78.359,78.359,78.295,78.298,15580000.0
2007-04-11 03:25:00,78.308,78.329,78.305,78.329,88210000.0
2007-04-11 03:26:00,78.314,78.314,78.262,78.262,87190000.0
2007-04-11 03:27:00,78.271,78.302,78.267,78.302,54060000.0
2007-04-11 03:28:00,78.276,78.289,78.276,78.283,12570000.0
2007-04-11 03:29:00,78.305,78.317,78.276,78.282,58290000.0
2007-04-11 03:30:00,78.287,78.324,78.284,78.321,14270000.0
2007-04-11 03:31:00,78.305,78.316,78.296,78.301,17920000.0
2007-04-11 03:32:00,78.312,78.34,78.307,78.327,54270000.0
2007-04-11 03:33:00,78.316,78.341,78.316,78.328,15470000.0
2007-04-11 03:34:00,78.31,78.314,78.31,78.311,12950000.0
2007-04-11 03:35:00,78.316,78.316,78.309,78.31,117340000.0
2007-04-11 03:36:00,78.3,78.337,78.293,78.293,116090000.0
2007-04-11 03:37:00,78.277,78.286,78.277,78.286,78830000.0
2007-04-11 03:38:00,78.283,78.316,78.283,78.302,95490000.0
2007-04-11 03:39:00,78.326,78.326,78.287,78.291,90290000.0
2007-04-11 03:40:00,78.304,78.325,78.304,78.325,84860000.0
2007-04-11 03:41:00,78.31,78.343,78.31,78.33,61360000.0
2007-04-11 03:42:00,78.346,78.346,78.318,78.322,19140000.0
2007-04-11 03:43:00,78.312,78.334,78.306,78.311,82540000.0
2007-04-11 03:44:00,78.324,78.324,78.288,78.288,96150000.0
2007-04-11 03:45:00,78.305,78.319,78.283,78.283,86290000.0
2007-04-11 03:46:00,78.286,78.286,78.272,78.278,88070000.0
2007-04-11 03:47:00,78.268,78.289,78.264,78.264,56000000.0
2007-04-11 03:48:00,78.279,78.291,78.268,78.277,22550000.0
2007-04-11 03:49:00,78.31,78.312,78.29,78.308,18960000.0
2007-04-11 03:50:00,78.292,78.322,78.288,78.315,53140000.0
2007-04-11 03:51:00,78.296,78.296,78.254,78.257,9990000.0
2007-04-11 03:52:00,78.269,78.29,78.256,78.269,103490000.0
2007-04-11 03:53:00,78.261,78.288,78.253,78.253,79150000.0
2007-04-11 03:54:00,78.3,78.3,78.253,78.256,90730000.0
2007-04-11 03:55:00,78.25,78.285,78.249,78.249,94930000.0
2007-04-11 03:56:00,78.245,78.284,78.245,78.284,87440000.0
2007-04-11 03:57:00,78.292,78.292,78.258,78.287,56040000.0
2007-04-11 03:58:00,78.256,78.292,78.256,78.276,28050000.0
2007-04-11 03:59:00,78.286,78.3,78.275,78.28,145250000.0
2007-04-11 04:00:00,78.3,78.3,78.268,78.277,130010000.0
2007-04-11 04:01:00,78.296,78.296,78.274,78.274,126930000.0
2007-04-11 04:02:00,78.265,78.285,78.262,78.262,142830000.0
2007-04-11 04:03:00,78.27,78.287,78.265,78.28,124480000.0
2007-04-11 04:04:00,78.272,78.291,78.272,78.279,111250000.0
2007-04-11 04:05:00,78.27,78.293,78.27,78.278,84480000.0
2007-04-11 04:06:00,78.298,78.303,78.275,78.303,96330000.0
2007-04-11 04:07:00,78.293,78.293,78.275,78.288,92790000.0
2007-04-11 04:08:00,78.265,78.29,78.265,78.28,90410000.0
2007-04-11 04:09:00,78.271,78.303,78.271,78.275,54050000.0
2007-04-11 04:10:00,78.285,78.292,78.275,78.29,16370000.0
2007-04-11 04:11:00,78.278,78.294,78.272,78.278,104180000.0
2007-04-11 04:12:00,78.311,78.311,78.285,78.305,55420000.0
2007-04-11 04:13:00,78.285,78.323,78.285,78.323,101870000.0
2007-04-11 04:14:00,78.32,78.331,78.295,78.301,55170000.0
2007-04-11 04:15:00,78.289,78.315,78.284,78.286,132020000.0
2007-04-11 04:16:00,78.289,78.289,78.27,78.27,147710000.0
2007-04-11 04:17:00,78.277,78.282,78.27,78.277,130080000.0
2007-04-11 04:18:00,78.297,78.299,78.276,78.288,132880000.0
2007-04-11 04:19:00,78.281,78.303,78.275,78.283,133370000.0
2007-04-11 04:20:00,78.292,78.303,78.284,78.291,147570000.0
2007-04-11 04:21:00,78.315,78.317,78.31,78.311,120220000.0
2007-04-11 04:22:00,78.298,78.315,78.291,78.315,113840000.0
2007-04-11 04:23:00,78.305,78.313,78.292,78.292,82920000.0
2007-04-11 04:24:00,78.307,78.307,78.284,78.298,97410000.0
2007-04-11 04:25:00,78.279,78.312,78.279,78.302,86160000.0
2007-04-11 04:26:00,78.281,78.289,78.268,78.287,85610000.0
2007-04-11 04:27:00,78.281,78.302,78.281,78.296,54940000.0
2007-04-11 04:28:00,78.27,78.289,78.27,78.289,10550000.0
2007-04-11 04:29:00,78.289,78.301,78.273,78.281,54030000.0
2007-04-11 04:30:00,78.263,78.288,78.263,78.272,20130000.0
2007-04-11 04:31:00,78.283,78.296,78.283,78.296,84160000.0
2007-04-11 04:32:00,78.306,78.309,78.302,78.308,57360000.0
2007-04-11 04:33:00,78.29,78.299,78.277,78.295,21820000.0
2007-04-11 04:34:00,78.275,78.301,78.274,78.3,16700000.0
2007-04-11 04:35:00,78.271,78.279,78.271,78.273,88880000.0
2007-04-11 04:36:00,78.313,78.318,78.31,78.31,94430000.0
2007-04-11 04:37:00,78.3,78.303,78.284,78.303,78310000.0
2007-04-11 04:39:00,78.31,78.31,78.297,78.297,6800000.0
2007-04-11 04:40:00,78.302,78.319,78.281,78.281,18290000.0
2007-04-11 04:41:00,78.309,78.309,78.299,78.306,93880000.0
2007-04-11 04:42:00,78.302,78.302,78.275,78.275,60650000.0
2007-04-11 04:43:00,78.292,78.315,78.282,78.315,26920000.0
2007-04-11 04:44:00,78.306,78.323,78.295,78.301,58030000.0
2007-04-11 04:45:00,78.303,78.32,78.298,78.3,24490000.0
2007-04-11 04:46:00,78.314,78.314,78.277,78.287,152400000.0
2007-04-11 04:47:00,78.308,78.311,78.304,78.309,122030000.0
2007-04-11 04:48:00,78.327,78.329,78.321,78.322,109980000.0
2007-04-11 04:50:00,78.299,78.3,78.293,78.293,95870000.0
2007-04-11 04:51:00,78.328,78.328,78.289,78.303,89320000.0
2007-04-11 04:52:00,78.289,78.29,78.287,78.288,83330000.0
2007-04-11 04:54:00,78.335,78.335,78.331,78.331,6380000.0
2007-04-11 04:55:00,78.302,78.323,78.302,78.318,82610000.0
2007-04-11 04:56:00,78.329,78.329,78.323,78.323,98750000.0
2007-04-11 04:57:00,78.331,78.335,78.314,78.335,88990000.0
2007-04-11 04:58:00,78.304,78.333,78.304,78.333,89280000.0
2007-04-11 04:59:00,78.323,78.323,78.302,78.302,59970000.0
2007-04-11 05:00:00,78.328,78.328,78.309,78.32,12570000.0
2007-04-11 05:01:00,78.311,78.333,78.311,78.333,83760000.0
2007-04-11 05:03:00,78.349,78.349,78.327,78.337,81880000.0
2007-04-11 05:04:00,78.332,78.355,78.325,78.331,87300000.0
2007-04-11 05:05:00,78.336,78.339,78.333,78.339,54120000.0
2007-04-11 05:06:00,78.353,78.353,78.343,78.346,13980000.0
2007-04-11 05:07:00,78.342,78.352,78.332,78.332,12760000.0
2007-04-11 05:08:00,78.342,78.359,78.337,78.359,89420000.0
2007-04-11 05:09:00,78.35,78.371,78.35,78.358,84500000.0
2007-04-11 05:10:00,78.376,78.413,78.376,78.388,88150000.0
2007-04-11 05:11:00,78.399,78.412,78.378,78.385,50730000.0
2007-04-11 05:12:00,78.401,78.401,78.39,78.401,9280000.0
2007-04-11 05:13:00,78.381,78.395,78.381,78.383,76990000.0
2007-04-11 05:14:00,78.374,78.391,78.374,78.389,88600000.0
2007-04-11 05:15:00,78.421,78.421,78.396,78.403,90710000.0
2007-04-11 05:16:00,78.354,78.365,78.354,78.365,94480000.0
2007-04-11 05:17:00,78.362,78.396,78.362,78.396,52020000.0
2007-04-11 05:18:00,78.399,78.399,78.387,78.387,3420000.0
2007-04-11 05:19:00,78.375,78.375,78.37,78.375,13180000.0
2007-04-11 05:20:00,78.372,78.378,78.372,78.377,88280000.0
2007-04-11 05:21:00,78.431,78.431,78.379,78.407,52870000.0
2007-04-11 05:22:00,78.386,78.391,78.386,78.391,4550000.0
2007-04-11 05:23:00,78.368,78.371,78.367,78.37,57730000.0
2007-04-11 05:24:00,78.393,78.403,78.383,78.39,21300000.0
2007-04-11 05:25:00,78.394,78.398,78.389,78.398,19040000.0
2007-04-11 05:26:00,78.378,78.387,78.374,78.387,51640000.0
2007-04-11 05:27:00,78.396,78.405,78.396,78.399,24410000.0
2007-04-11 05:28:00,78.389,78.399,78.389,78.398,81100000.0
2007-04-11 05:29:00,78.389,78.395,78.368,78.368,90190000.0
2007-04-11 05:30:00,78.401,78.401,78.38,78.38,88030000.0
2007-04-11 05:31:00,78.395,78.395,78.372,78.388,88180000.0
2007-04-11 05:32:00,78.396,78.399,78.39,78.39,52290000.0
2007-04-11 05:33:00,78.407,78.407,78.402,78.403,7220000.0
2007-04-11 05:34:00,78.377,78.384,78.375,78.384,12850000.0
2007-04-11 05:35:00,78.363,78.383,78.353,78.383,84330000.0
2007-04-11 05:36:00,78.363,78.392,78.363,78.372,53940000.0
2007-04-11 05:37:00,78.368,78.38,78.368,78.376,12330000.0
2007-04-11 05:38:00,78.398,78.398,78.39,78.396,82800000.0
2007-04-11 05:39:00,78.408,78.41,78.402,78.402,61940000.0
2007-04-11 05:42:00,78.43,78.43,78.387,78.387,104580000.0
2007-04-11 05:44:00,78.368,78.37,78.363,78.363,89390000.0
2007-04-11 05:45:00,78.423,78.429,78.419,78.419,87050000.0
2007-04-11 05:46:00,78.391,78.398,78.39,78.396,88160000.0
2007-04-11 05:48:00,78.422,78.422,78.397,78.397,9010000.0
2007-04-11 05:49:00,78.389,78.389,78.378,78.379,12620000.0
2007-04-11 05:50:00,78.371,78.377,78.371,78.377,86570000.0
2007-04-11 05:51:00,78.415,78.415,78.385,78.393,54090000.0
2007-04-11 05:52:00,78.382,78.409,78.382,78.396,16230000.0
2007-04-11 05:53:00,78.403,78.403,78.375,78.375,87410000.0
2007-04-11 05:54:00,78.368,78.398,78.368,78.379,84330000.0
2007-04-11 05:55:00,78.39,78.405,78.384,78.39,81860000.0
2007-04-11 05:56:00,78.41,78.419,78.41,78.419,54990000.0
2007-04-11 05:57:00,78.414,78.42,78.391,78.396,16190000.0
2007-04-11 05:58:00,78.415,78.415,78.394,78.4,82880000.0
2007-04-11 05:59:00,78.388,78.395,78.382,78.39,57470000.0
2007-04-11 06:00:00,78.414,78.425,78.386,78.386,15520000.0
2007-04-11 06:01:00,78.393,78.416,78.385,78.395,84310000.0
2007-04-11 06:02:00,78.424,78.424,78.405,78.405,56290000.0
2007-04-11 06:03:00,78.426,78.426,78.421,78.421,3380000.0
2007-04-11 06:04:00,78.416,78.427,78.413,78.413,11160000.0
2007-04-11 06:05:00,78.4,78.407,78.4,78.4,54820000.0
2007-04-11 06:06:00,78.425,78.425,78.423,78.425,13700000.0
2007-04-11 06:07:00,78.421,78.425,78.399,78.399,22280000.0
2007-04-11 06:08:00,78.393,78.422,78.393,78.409,58360000.0
2007-04-11 06:09:00,78.395,78.429,78.395,78.429,16560000.0
2007-04-11 06:10:00,78.41,78.422,78.394,78.401,84260000.0
2007-04-11 06:11:00,78.412,78.425,78.404,78.416,74070000.0
2007-04-11 06:12:00,78.423,78.423,78.395,78.412,53410000.0
2007-04-11 06:13:00,78.399,78.4,78.399,78.4,3940000.0
2007-04-11 06:14:00,78.419,78.42,78.406,78.42,97130000.0
2007-04-11 06:15:00,78.42,78.42,78.401,78.408,86590000.0
2007-04-11 06:16:00,78.4,78.408,78.4,78.408,82500000.0
2007-04-11 06:17:00,78.398,78.401,78.397,78.399,54540000.0
2007-04-11 06:18:00,78.396,78.41,78.396,78.407,15850000.0
2007-04-11 06:19:00,78.394,78.4,78.384,78.389,22760000.0
2007-04-11 06:20:00,78.407,78.412,78.381,78.405,56100000.0
2007-04-11 06:21:00,78.413,78.413,78.412,78.412,5860000.0
2007-04-11 06:22:00,78.409,78.417,78.409,78.417,4130000.0
2007-04-11 06:23:00,78.42,78.427,78.42,78.427,51220000.0
2007-04-11 06:24:00,78.427,78.432,78.416,78.429,20440000.0
2007-04-11 06:27:00,78.43,78.43,78.407,78.416,89270000.0
2007-04-11 06:28:00,78.424,78.424,78.396,78.408,81190000.0
2007-04-11 06:29:00,78.421,78.435,78.421,78.421,53940000.0
2007-04-11 06:30:00,78.426,78.45,78.424,78.45,11160000.0
2007-04-11 06:31:00,78.449,78.455,78.449,78.455,3420000.0
2007-04-11 06:32:00,78.442,78.456,78.442,78.456,86540000.0
2007-04-11 06:33:00,78.468,78.49,78.46,78.487,54120000.0
2007-04-11 06:34:00,78.47,78.49,78.465,78.49,13930000.0
2007-04-11 06:35:00,78.485,78.499,78.463,78.476,76400000.0
2007-04-11 06:36:00,78.484,78.495,78.449,78.47,87000000.0
2007-04-11 06:37:00,78.45,78.482,78.45,78.482,86820000.0
2007-04-11 06:38:00,78.467,78.471,78.453,78.465,78890000.0
2007-04-11 06:39:00,78.476,78.479,78.471,78.471,53610000.0
2007-04-11 06:40:00,78.478,78.478,78.47,78.47,5530000.0
2007-04-11 06:42:00,78.467,78.467,78.453,78.462,10180000.0
2007-04-11 06:43:00,78.476,78.479,78.472,78.472,72670000.0
2007-04-11 06:44:00,78.442,78.45,78.441,78.443,87770000.0
2007-04-11 06:45:00,78.481,78.483,78.47,78.47,83800000.0
2007-04-11 06:47:00,78.459,78.477,78.459,78.477,55360000.0
2007-04-11 06:48:00,78.459,78.481,78.459,78.48,7790000.0
2007-04-11 06:49:00,78.446,78.461,78.446,78.458,14500000.0
2007-04-11 06:50:00,78.451,78.465,78.444,78.465,80550000.0
2007-04-11 06:51:00,78.497,78.499,78.493,78.493,54800000.0
2007-04-11 06:53:00,78.476,78.476,78.455,78.455,86190000.0
2007-04-11 06:54:00,78.45,78.47,78.45,78.457,89590000.0
2007-04-11 06:55:00,78.455,78.495,78.455,78.495,89720000.0
2007-04-11 06:56:00,78.476,78.478,78.47,78.478,54540000.0
2007-04-11 06:57:00,78.496,78.506,78.475,78.475,15060000.0
2007-04-11 06:58:00,78.482,78.482,78.464,78.468,14540000.0
2007-04-11 06:59:00,78.461,78.496,78.461,78.496,114470000.0
2007-04-11 07:00:00,78.498,78.498,78.456,78.488,109010000.0
2007-04-11 07:01:00,78.45,78.484,78.45,78.484,73000000.0
2007-04-11 07:03:00,78.448,78.481,78.448,78.467,89990000.0
2007-04-11 07:04:00,78.441,78.465,78.441,78.465,89210000.0
2007-04-11 07:05:00,78.438,78.455,78.435,78.435,54750000.0
2007-04-11 07:06:00,78.469,78.469,78.438,78.438,8110000.0
2007-04-11 07:07:00,78.436,78.46,78.433,78.457,18520000.0
2007-04-11 07:08:00,78.439,78.44,78.437,78.438,87080000.0
2007-04-11 07:09:00,78.431,78.455,78.431,78.455,55670000.0
2007-04-11 07:10:00,78.451,78.456,78.451,78.456,5820000.0
2007-04-11 07:12:00,78.486,78.486,78.455,78.458,8950000.0
2007-04-11 07:13:00,78.433,78.433,78.432,78.432,4880000.0
2007-04-11 07:14:00,78.437,78.439,78.432,78.432,54820000.0
2007-04-11 07:15:00,78.478,78.478,78.46,78.46,5630000.0
2007-04-11 07:16:00,78.429,78.448,78.429,78.448,6090000.0
2007-04-11 07:17:00,78.452,78.461,78.452,78.453,88330000.0
2007-04-11 07:18:00,78.484,78.489,78.479,78.48,87170000.0
2007-04-11 07:20:00,78.422,78.455,78.422,78.455,51590000.0
2007-04-11 07:21:00,78.481,78.481,78.445,78.445,7320000.0
2007-04-11 07:22:00,78.446,78.46,78.446,78.457,13410000.0
2007-04-11 07:23:00,78.45,78.472,78.45,78.454,54690000.0
2007-04-11 07:24:00,78.473,78.479,78.442,78.442,21340000.0
2007-04-11 07:25:00,78.43,78.435,78.43,78.435,7930000.0
2007-04-11 07:26:00,78.433,78.462,78.433,78.462,85900000.0
2007-04-11 07:27:00,78.475,78.482,78.453,78.463,58250000.0
2007-04-11 07:28:00,78.457,78.478,78.457,78.472,8720000.0
2007-04-11 07:29:00,78.44,78.447,78.439,78.447,56180000.0
2007-04-11 07:30:00,78.484,78.485,78.484,78.485,4690000.0
2007-04-11 07:31:00,78.438,78.457,78.438,78.457,110460000.0
2007-04-11 07:33:00,78.473,78.473,78.429,78.443,90360000.0
2007-04-11 07:34:00,78.42,78.439,78.42,78.42,86740000.0
2007-04-11 07:35:00,78.436,78.436,78.414,78.418,85660000.0
2007-04-11 07:36:00,78.453,78.453,78.417,78.425,54320000.0
2007-04-11 07:37:00,78.447,78.447,78.447,78.447,2440000.0
2007-04-11 07:38:00,78.438,78.447,78.434,78.447,52400000.0
2007-04-11 07:39:00,78.456,78.456,78.425,78.429,15860000.0
2007-04-11 07:40:00,78.454,78.461,78.435,78.454,88010000.0
2007-04-11 07:42:00,78.453,78.486,78.443,78.471,54460000.0
2007-04-11 07:43:00,78.452,78.466,78.452,78.456,23510000.0
2007-04-11 07:44:00,78.448,78.46,78.431,78.431,53380000.0
2007-04-11 07:45:00,78.452,78.458,78.434,78.434,11390000.0
2007-04-11 07:46:00,78.421,78.445,78.421,78.445,86720000.0
2007-04-11 07:47:00,78.457,78.486,78.432,78.458,50780000.0
2007-04-11 07:48:00,78.464,78.49,78.464,78.49,15330000.0
2007-04-11 07:49:00,78.476,78.478,78.47,78.47,109430000.0
2007-04-11 07:50:00,78.464,78.494,78.464,78.494,80290000.0
2007-04-11 07:51:00,78.475,78.502,78.475,78.483,93750000.0
2007-04-11 07:52:00,78.492,78.492,78.462,78.462,84990000.0
2007-04-11 07:53:00,78.471,78.483,78.465,78.483,86200000.0
2007-04-11 07:54:00,78.459,78.481,78.458,78.476,58880000.0
2007-04-11 07:55:00,78.477,78.477,78.462,78.467,11490000.0
2007-04-11 07:56:00,78.489,78.489,78.483,78.483,93290000.0
2007-04-11 07:57:00,78.48,78.482,78.463,78.463,91980000.0
2007-04-11 07:58:00,78.472,78.495,78.472,78.495,82870000.0
2007-04-11 07:59:00,78.463,78.492,78.463,78.479,56450000.0
2007-04-11 08:00:00,78.479,78.501,78.479,78.483,16370000.0
2007-04-11 08:01:00,78.471,78.476,78.471,78.471,13180000.0
2007-04-11 08:02:00,78.477,78.477,78.469,78.471,90170000.0
2007-04-11 08:03:00,78.51,78.51,78.482,78.482,85040000.0
2007-04-11 08:04:00,78.507,78.507,78.5,78.5,89490000.0
2007-04-11 08:05:00,78.47,78.477,78.47,78.477,50260000.0
2007-04-11 08:06:00,78.514,78.514,78.511,78.511,8110000.0
2007-04-11 08:07:00,78.47,78.47,78.467,78.468,89530000.0
2007-04-11 08:08:00,78.476,78.479,78.47,78.478,50480000.0
2007-04-11 08:09:00,78.478,78.499,78.478,78.499,15430000.0
2007-04-11 08:10:00,78.497,78.506,78.487,78.488,19980000.0
2007-04-11 08:11:00,78.485,78.51,78.485,78.499,56100000.0
2007-04-11 08:12:00,78.504,78.504,78.502,78.502,4920000.0
2007-04-11 08:13:00,78.471,78.477,78.469,78.471,135340000.0
2007-04-11 08:14:00,78.464,78.481,78.452,78.452,142020000.0
2007-04-11 08:15:00,78.492,78.492,78.442,78.444,124480000.0
2007-04-11 08:16:00,78.453,78.478,78.453,78.467,112620000.0
2007-04-11 08:17:00,78.462,78.484,78.455,78.484,77310000.0
2007-04-11 08:18:00,78.492,78.492,78.458,78.479,92380000.0
2007-04-11 08:19:00,78.448,78.466,78.448,78.463,90270000.0
2007-04-11 08:20:00,78.445,78.463,78.445,78.463,87200000.0
2007-04-11 08:21:00,78.487,78.49,78.482,78.482,56560000.0
2007-04-11 08:22:00,78.475,78.478,78.45,78.457,17640000.0
2007-04-11 08:24:00,78.432,78.456,78.419,78.419,99320000.0
2007-04-11 08:25:00,78.436,78.452,78.436,78.452,84320000.0
2007-04-11 08:26:00,78.437,78.437,78.429,78.436,80720000.0
2007-04-11 08:27:00,78.452,78.471,78.443,78.443,50210000.0
2007-04-11 08:28:00,78.446,78.461,78.442,78.461,14350000.0
2007-04-11 08:29:00,78.448,78.457,78.442,78.442,53370000.0
2007-04-11 08:30:00,78.462,78.462,78.434,78.434,9990000.0
2007-04-11 08:31:00,78.437,78.445,78.437,78.44,14880000.0
2007-04-11 08:32:00,78.454,78.461,78.446,78.455,86030000.0
2007-04-11 08:33:00,78.45,78.464,78.442,78.442,52490000.0
2007-04-11 08:34:00,78.454,78.454,78.43,78.45,19790000.0
2007-04-11 08:35:00,78.439,78.447,78.433,78.447,135540000.0
2007-04-11 08:36:00,78.442,78.464,78.433,78.45,127250000.0
2007-04-11 08:37:00,78.44,78.453,78.435,78.44,140880000.0
2007-04-11 08:38:00,78.446,78.466,78.441,78.455,124570000.0
2007-04-11 08:39:00,78.447,78.48,78.447,78.467,112380000.0
2007-04-11 08:40:00,78.459,78.481,78.453,78.453,74410000.0
2007-04-11 08:41:00,78.459,78.478,78.447,78.46,87970000.0
2007-04-11 08:42:00,78.479,78.479,78.446,78.468,79580000.0
2007-04-11 08:43:00,78.464,78.482,78.463,78.463,89040000.0
2007-04-11 08:44:00,78.47,78.492,78.466,78.471,60820000.0
2007-04-11 08:45:00,78.497,78.497,78.469,78.47,11720000.0
2007-04-11 08:46:00,78.492,78.496,78.492,78.496,87910000.0
2007-04-11 08:47:00,78.489,78.496,78.489,78.496,56460000.0
2007-04-11 08:48:00,78.504,78.504,78.501,78.501,3380000.0
2007-04-11 08:49:00,78.489,78.516,78.489,78.515,12240000.0
2007-04-11 08:50:00,78.492,78.492,78.447,78.472,91520000.0
2007-04-11 08:51:00,78.452,78.491,78.452,78.477,86410000.0
2007-04-11 08:52:00,78.486,78.486,78.454,78.454,87550000.0
2007-04-11 08:53:00,78.461,78.461,78.414,78.422,61320000.0
2007-04-11 08:54:00,78.434,78.45,78.434,78.439,16790000.0
2007-04-11 08:55:00,78.447,78.472,78.447,78.466,90510000.0
2007-04-11 08:56:00,78.443,78.453,78.432,78.432,79750000.0
2007-04-11 08:57:00,78.44,78.464,78.438,78.456,58110000.0
2007-04-11 08:58:00,78.446,78.462,78.445,78.46,14910000.0
2007-04-11 09:00:00,78.445,78.464,78.44,78.464,24490000.0
2007-04-11 09:01:00,78.44,78.463,78.44,78.463,102900000.0
2007-04-11 09:02:00,78.459,78.484,78.459,78.484,65080000.0
2007-04-11 09:03:00,78.492,78.492,78.444,78.451,114010000.0
2007-04-11 09:04:00,78.458,78.481,78.452,78.452,63710000.0
2007-04-11 09:05:00,78.47,78.492,78.464,78.479,145740000.0
2007-04-11 09:06:00,78.491,78.498,78.465,78.493,151090000.0
2007-04-11 09:07:00,78.481,78.481,78.455,78.462,137390000.0
2007-04-11 09:09:00,78.454,78.484,78.454,78.484,132020000.0
2007-04-11 09:10:00,78.455,78.482,78.455,78.482,157610000.0
2007-04-11 09:11:00,78.477,78.48,78.474,78.479,128680000.0
2007-04-11 09:12:00,78.485,78.495,78.473,78.495,115870000.0
2007-04-11 09:13:00,78.476,78.478,78.47,78.47,81970000.0
2007-04-11 09:15:00,78.495,78.495,78.48,78.48,91060000.0
2007-04-11 09:16:00,78.471,78.477,78.47,78.47,98220000.0
2007-04-11 09:17:00,78.478,78.479,78.473,78.478,60210000.0
2007-04-11 09:18:00,78.488,78.5,78.488,78.5,3420000.0
2007-04-11 09:19:00,78.482,78.494,78.478,78.494,17540000.0
2007-04-11 09:20:00,78.462,78.495,78.462,78.495,54940000.0
2007-04-11 09:21:00,78.492,78.499,78.465,78.465,13750000.0
2007-04-11 09:22:00,78.468,78.468,78.466,78.466,5300000.0
2007-04-11 09:23:00,78.479,78.491,78.464,78.483,93850000.0
2007-04-11 09:24:00,78.473,78.509,78.469,78.469,55770000.0
2007-04-11 09:25:00,78.477,78.489,78.477,78.486,17310000.0
2007-04-11 09:26:00,78.492,78.497,78.467,78.497,61420000.0
2007-04-11 09:27:00,78.49,78.49,78.472,78.484,15250000.0
2007-04-11 09:29:00,78.471,78.49,78.468,78.47,81590000.0
2007-04-11 09:30:00,78.464,78.5,78.464,78.472,52640000.0
2007-04-11 09:31:00,78.482,78.51,78.477,78.51,15640000.0
2007-04-11 09:32:00,78.492,78.497,78.491,78.497,140750000.0
2007-04-11 09:33:00,78.518,78.518,78.494,78.494,143830000.0
2007-04-11 09:34:00,78.498,78.52,78.487,78.493,81910000.0
2007-04-11 09:35:00,78.499,78.51,78.48,78.483,50380000.0
2007-04-11 09:36:00,78.472,78.494,78.472,78.477,168870000.0
2007-04-11 09:37:00,78.485,78.486,78.477,78.477,152780000.0
2007-04-11 09:38:00,78.484,78.494,78.482,78.485,132500000.0
2007-04-11 09:39:00,78.479,78.511,78.479,78.505,106450000.0
2007-04-11 09:40:00,78.512,78.512,78.478,78.495,127240000.0
2007-04-11 09:41:00,78.465,78.477,78.463,78.472,140380000.0
2007-04-11 09:42:00,78.502,78.511,78.484,78.498,79900000.0
2007-04-11 09:43:00,78.483,78.506,78.483,78.491,102620000.0
2007-04-11 09:44:00,78.5,78.524,78.499,78.524,55010000.0
2007-04-11 09:45:00,78.523,78.523,78.496,78.498,102680000.0
2007-04-11 09:46:00,78.513,78.518,78.484,78.493,55410000.0
2007-04-11 09:47:00,78.498,78.502,78.494,78.494,132280000.0
2007-04-11 09:48:00,78.511,78.518,78.491,78.511,153280000.0
2007-04-11 09:49:00,78.522,78.522,78.504,78.509,135800000.0
2007-04-11 09:50:00,78.505,78.538,78.505,78.518,146310000.0
2007-04-11 09:51:00,78.553,78.553,78.517,78.521,120220000.0
2007-04-11 09:52:00,78.513,78.525,78.513,78.525,146760000.0
2007-04-11 09:53:00,78.498,78.51,78.498,78.5,128130000.0
2007-04-11 09:54:00,78.491,78.522,78.491,78.493,112920000.0
2007-04-11 09:55:00,78.479,78.516,78.479,78.516,75040000.0
2007-04-11 09:56:00,78.496,78.496,78.483,78.483,91280000.0
2007-04-11 09:57:00,78.5,78.517,78.5,78.515,84730000.0
2007-04-11 09:59:00,78.489,78.521,78.489,78.507,56470000.0
2007-04-11 10:00:00,78.527,78.527,78.501,78.502,13970000.0
2007-04-11 10:01:00,78.502,78.516,78.494,78.516,94400000.0
2007-04-11 10:02:00,78.481,78.511,78.481,78.493,59730000.0
2007-04-11 10:03:00,78.488,78.507,78.488,78.499,14880000.0
2007-04-11 10:04:00,78.485,78.512,78.483,78.512,11530000.0
2007-04-11 10:05:00,78.508,78.513,78.486,78.51,88270000.0
2007-04-11 10:06:00,78.503,78.507,78.499,78.499,87070000.0
2007-04-11 10:07:00,78.507,78.511,78.483,78.505,90210000.0
2007-04-11 10:08:00,78.5,78.51,78.485,78.501,53240000.0
2007-04-11 10:09:00,78.485,78.507,78.485,78.502,13330000.0
2007-04-11 10:10:00,78.488,78.502,78.475,78.475,16370000.0
2007-04-11 10:11:00,78.478,78.481,78.477,78.48,55570000.0
2007-04-11 10:12:00,78.496,78.496,78.48,78.48,6610000.0
2007-04-11 10:13:00,78.481,78.485,78.463,78.466,25140000.0
2007-04-11 10:14:00,78.462,78.473,78.462,78.468,57800000.0
2007-04-11 10:15:00,78.503,78.503,78.457,78.457,143840000.0
2007-04-11 10:16:00,78.47,78.504,78.47,78.486,147480000.0
2007-04-11 10:17:00,78.481,78.52,78.478,78.52,138300000.0
2007-04-11 10:18:00,78.536,78.536,78.53,78.532,140880000.0
2007-04-11 10:19:00,78.519,78.521,78.516,78.52,133830000.0
2007-04-11 10:20:00,78.482,78.487,78.479,78.479,147810000.0
2007-04-11 10:21:00,78.473,78.512,78.473,78.512,120950000.0
2007-04-11 10:22:00,78.469,78.492,78.466,78.474,108690000.0
2007-04-11 10:23:00,78.459,78.466,78.459,78.46,79050000.0
2007-04-11 10:24:00,78.5,78.5,78.466,78.468,92370000.0
2007-04-11 10:25:00,78.46,78.49,78.46,78.462,86500000.0
2007-04-11 10:26:00,78.495,78.495,78.466,78.472,85080000.0
2007-04-11 10:27:00,78.485,78.495,78.464,78.495,55420000.0
2007-04-11 10:28:00,78.477,78.485,78.462,78.467,19130000.0
2007-04-11 10:29:00,78.455,78.467,78.453,78.463,137370000.0
2007-04-11 10:30:00,78.489,78.489,78.462,78.469,84280000.0
2007-04-11 10:31:00,78.459,78.466,78.458,78.464,106460000.0
2007-04-11 10:32:00,78.459,78.466,78.459,78.461,59960000.0
2007-04-11 10:33:00,78.493,78.493,78.455,78.484,109600000.0
2007-04-11 10:34:00,78.462,78.489,78.454,78.468,56890000.0
2007-04-11 10:35:00,78.461,78.472,78.447,78.447,138890000.0
2007-04-11 10:36:00,78.489,78.49,78.465,78.476,146840000.0
2007-04-11 10:38:00,78.479,78.479,78.447,78.461,131890000.0
2007-04-11 10:39:00,78.486,78.486,78.458,78.47,129570000.0
2007-04-11 10:40:00,78.48,78.48,78.476,78.477,141970000.0
2007-04-11 10:41:00,78.461,78.484,78.461,78.484,124460000.0
2007-04-11 10:42:00,78.491,78.491,78.464,78.464,100960000.0
2007-04-11 10:43:00,78.484,78.49,78.461,78.486,80900000.0
2007-04-11 10:44:00,78.467,78.467,78.453,78.453,94460000.0
2007-04-11 10:45:00,78.525,78.53,78.519,78.52,90200000.0
2007-04-11 10:46:00,78.473,78.491,78.466,78.47,85980000.0
2007-04-11 10:47:00,78.462,78.491,78.462,78.491,55930000.0
2007-04-11 10:48:00,78.486,78.486,78.48,78.48,7960000.0
2007-04-11 10:49:00,78.458,78.487,78.458,78.487,77660000.0
2007-04-11 10:50:00,78.474,78.483,78.455,78.483,112450000.0
2007-04-11 10:51:00,78.479,78.501,78.461,78.463,58910000.0
2007-04-11 10:52:00,78.466,78.475,78.462,78.475,99500000.0
2007-04-11 10:53:00,78.493,78.493,78.464,78.487,53620000.0
2007-04-11 10:54:00,78.505,78.505,78.459,78.459,132680000.0
2007-04-11 10:55:00,78.465,78.489,78.458,78.489,152340000.0
2007-04-11 10:56:00,78.486,78.49,78.486,78.487,139590000.0
2007-04-11 10:57:00,78.496,78.498,78.49,78.492,128250000.0
2007-04-11 10:58:00,78.461,78.467,78.46,78.467,129720000.0
2007-04-11 11:00:00,78.496,78.499,78.474,78.474,130570000.0
2007-04-11 11:01:00,78.485,78.487,78.48,78.482,115240000.0
2007-04-11 11:02:00,78.494,78.504,78.485,78.485,80240000.0
2007-04-11 11:03:00,78.514,78.514,78.491,78.494,94100000.0
2007-04-11 11:04:00,78.506,78.526,78.5,78.5,87580000.0
2007-04-11 11:05:00,78.513,78.539,78.508,78.511,89490000.0
2007-04-11 11:06:00,78.503,78.539,78.503,78.515,55900000.0
2007-04-11 11:07:00,78.523,78.536,78.503,78.503,19710000.0
2007-04-11 11:08:00,78.506,78.509,78.496,78.508,135230000.0
2007-04-11 11:09:00,78.546,78.546,78.523,78.545,141460000.0
2007-04-11 11:10:00,78.513,78.544,78.513,78.544,157430000.0
2007-04-11 11:11:00,78.511,78.518,78.509,78.518,123920000.0
2007-04-11 11:12:00,78.576,78.578,78.57,78.572,113220000.0
2007-04-11 11:13:00,78.526,78.526,78.52,78.526,75730000.0
2007-04-11 11:14:00,78.521,78.526,78.515,78.515,102720000.0
2007-04-11 11:15:00,78.544,78.55,78.539,78.539,92500000.0
2007-04-11 11:17:00,78.53,78.551,78.53,78.539,55020000.0
2007-04-11 11:18:00,78.526,78.545,78.524,78.545,16370000.0
2007-04-11 11:19:00,78.55,78.55,78.527,78.532,84370000.0
2007-04-11 11:20:00,78.559,78.559,78.557,78.558,83900000.0
2007-04-11 11:21:00,78.54,78.581,78.537,78.537,58500000.0
2007-04-11 11:22:00,78.545,78.546,78.528,78.528,20450000.0
2007-04-11 11:23:00,78.553,78.553,78.526,78.541,69770000.0
2007-04-11 11:24:00,78.587,78.587,78.574,78.574,84890000.0
2007-04-11 11:26:00,78.553,78.576,78.553,78.576,86610000.0
2007-04-11 11:27:00,78.586,78.591,78.581,78.581,59260000.0
2007-04-11 11:28:00,78.562,78.568,78.555,78.561,15520000.0
2007-04-11 11:29:00,78.556,78.563,78.543,78.543,53630000.0
2007-04-11 11:30:00,78.555,78.58,78.555,78.58,11680000.0
2007-04-11 11:31:00,78.534,78.561,78.532,78.532,147500000.0
2007-04-11 11:32:00,78.537,78.544,78.533,78.544,134510000.0
2007-04-11 11:33:00,78.541,78.561,78.536,78.536,145360000.0
2007-04-11 11:34:00,78.541,78.556,78.533,78.556,134080000.0
2007-04-11 11:35:00,78.538,78.538,78.53,78.535,153870000.0
2007-04-11 11:36:00,78.59,78.59,78.53,78.53,122750000.0
2007-04-11 11:37:00,78.527,78.528,78.521,78.521,129510000.0
2007-04-11 11:39:00,78.547,78.553,78.517,78.517,84870000.0
2007-04-11 11:40:00,78.53,78.551,78.53,78.539,81390000.0
2007-04-11 11:41:00,78.565,78.565,78.533,78.533,78560000.0
2007-04-11 11:42:00,78.589,78.589,78.537,78.537,55410000.0
2007-04-11 11:43:00,78.548,78.548,78.547,78.547,5110000.0
2007-04-11 11:44:00,78.558,78.56,78.556,78.557,137280000.0
2007-04-11 11:45:00,78.568,78.568,78.56,78.56,123960000.0
2007-04-11 11:46:00,78.539,78.542,78.537,78.537,114390000.0
2007-04-11 11:47:00,78.546,78.546,78.537,78.537,125640000.0
2007-04-11 11:48:00,78.572,78.572,78.551,78.557,147690000.0
2007-04-11 11:50:00,78.528,78.53,78.525,78.527,146420000.0
2007-04-11 11:51:00,78.564,78.564,78.537,78.54,125580000.0
2007-04-11 11:52:00,78.534,78.547,78.534,78.547,77900000.0
2007-04-11 11:53:00,78.526,78.549,78.526,78.549,47680000.0
2007-04-11 11:54:00,78.545,78.545,78.514,78.526,162960000.0
2007-04-11 11:55:00,78.517,78.527,78.498,78.499,153520000.0
2007-04-11 11:56:00,78.504,78.522,78.501,78.51,137750000.0
2007-04-11 11:57:00,78.521,78.524,78.504,78.524,98480000.0
2007-04-11 11:58:00,78.51,78.51,78.489,78.49,116660000.0
2007-04-11 12:00:00,78.515,78.515,78.477,78.477,73030000.0
2007-04-11 12:02:00,78.464,78.495,78.464,78.495,55950000.0
2007-04-11 12:03:00,78.494,78.502,78.476,78.477,103580000.0
2007-04-11 12:04:00,78.473,78.503,78.473,78.503,54160000.0
2007-04-11 12:05:00,78.478,78.5,78.474,78.5,134080000.0
2007-04-11 12:06:00,78.512,78.512,78.499,78.499,140120000.0
2007-04-11 12:07:00,78.49,78.52,78.49,78.512,140730000.0
2007-04-11 12:08:00,78.535,78.544,78.518,78.544,133970000.0
2007-04-11 12:09:00,78.554,78.554,78.519,78.523,125590000.0
2007-04-11 12:10:00,78.55,78.555,78.533,78.555,145320000.0
2007-04-11 12:11:00,78.531,78.543,78.524,78.543,108230000.0
2007-04-11 12:12:00,78.572,78.572,78.524,78.524,102210000.0
2007-04-11 12:13:00,78.55,78.559,78.55,78.551,71630000.0
2007-04-11 12:14:00,78.555,78.555,78.527,78.527,92340000.0
2007-04-11 12:15:00,78.524,78.555,78.524,78.533,87280000.0
2007-04-11 12:16:00,78.537,78.55,78.528,78.537,82330000.0
2007-04-11 12:17:00,78.528,78.535,78.522,78.535,59190000.0
2007-04-11 12:18:00,78.526,78.551,78.519,78.55,17170000.0
2007-04-11 12:19:00,78.532,78.551,78.524,78.551,59530000.0
2007-04-11 12:20:00,78.521,78.55,78.521,78.543,128040000.0
2007-04-11 12:21:00,78.564,78.564,78.55,78.55,140970000.0
2007-04-11 12:22:00,78.511,78.53,78.502,78.502,132080000.0
2007-04-11 12:23:00,78.49,78.512,78.49,78.5,138860000.0
2007-04-11 12:24:00,78.493,78.515,78.484,78.515,125810000.0
2007-04-11 12:26:00,78.483,78.513,78.483,78.513,123880000.0
2007-04-11 12:27:00,78.521,78.521,78.485,78.502,108670000.0
2007-04-11 12:28:00,78.468,78.479,78.468,78.478,69510000.0
2007-04-11 12:29:00,78.492,78.51,78.492,78.494,93460000.0
2007-04-11 12:30:00,78.522,78.522,78.503,78.503,85800000.0
2007-04-11 12:31:00,78.508,78.508,78.498,78.498,90250000.0
2007-04-11 12:32:00,78.51,78.518,78.509,78.509,60410000.0
2007-04-11 12:33:00,78.525,78.525,78.52,78.523,6800000.0
2007-04-11 12:34:00,78.505,78.523,78.505,78.523,10130000.0
2007-04-11 12:35:00,78.503,78.523,78.503,78.52,92190000.0
2007-04-11 12:36:00,78.534,78.538,78.528,78.528,91700000.0
2007-04-11 12:37:00,78.518,78.518,78.51,78.51,82580000.0
2007-04-11 12:38:00,78.519,78.532,78.517,78.53,57970000.0
2007-04-11 12:39:00,78.516,78.548,78.516,78.519,25750000.0
2007-04-11 12:40:00,78.505,78.532,78.502,78.523,95190000.0
2007-04-11 12:41:00,78.518,78.518,78.509,78.51,88220000.0
2007-04-11 12:42:00,78.523,78.545,78.523,78.545,54310000.0
2007-04-11 12:43:00,78.539,78.543,78.529,78.533,14870000.0
2007-04-11 12:44:00,78.509,78.524,78.509,78.524,136190000.0
2007-04-11 12:45:00,78.564,78.564,78.524,78.555,127210000.0
2007-04-11 12:46:00,78.538,78.54,78.536,78.537,138130000.0
2007-04-11 12:48:00,78.586,78.588,78.581,78.582,123050000.0
2007-04-11 12:50:00,78.549,78.55,78.543,78.543,93720000.0
2007-04-11 12:51:00,78.57,78.57,78.542,78.542,89430000.0
2007-04-11 12:54:00,78.595,78.595,78.591,78.591,5300000.0
2007-04-11 12:55:00,78.541,78.542,78.523,78.527,140240000.0
2007-04-11 12:56:00,78.518,78.526,78.503,78.526,134880000.0
2007-04-11 12:57:00,78.524,78.556,78.52,78.554,134910000.0
2007-04-11 12:58:00,78.52,78.52,78.516,78.517,151350000.0
2007-04-11 12:59:00,78.51,78.516,78.509,78.509,122540000.0
2007-04-11 13:00:00,78.54,78.54,78.505,78.505,113450000.0
2007-04-11 13:01:00,78.517,78.525,78.503,78.503,79230000.0
2007-04-11 13:02:00,78.513,78.513,78.493,78.493,98030000.0
2007-04-11 13:03:00,78.504,78.524,78.49,78.516,93020000.0
2007-04-11 13:04:00,78.512,78.517,78.512,78.517,85270000.0
2007-04-11 13:05:00,78.502,78.521,78.502,78.51,51030000.0
2007-04-11 13:06:00,78.558,78.558,78.55,78.55,5630000.0
2007-04-11 13:07:00,78.518,78.518,78.518,78.518,2440000.0
2007-04-11 13:08:00,78.528,78.537,78.524,78.537,58590000.0
2007-04-11 13:09:00,78.539,78.543,78.53,78.543,15010000.0
2007-04-11 13:10:00,78.515,78.543,78.515,78.543,150490000.0
2007-04-11 13:11:00,78.536,78.54,78.512,78.512,140420000.0
2007-04-11 13:12:00,78.545,78.545,78.515,78.544,140380000.0
2007-04-11 13:13:00,78.513,78.546,78.513,78.546,139660000.0
2007-04-11 13:15:00,78.562,78.562,78.525,78.534,130180000.0
2007-04-11 13:16:00,78.541,78.57,78.541,78.561,112060000.0
2007-04-11 13:17:00,78.527,78.531,78.526,78.529,78650000.0
2007-04-11 13:18:00,78.566,78.566,78.554,78.554,91040000.0
2007-04-11 13:20:00,78.539,78.54,78.537,78.538,86580000.0
2007-04-11 13:21:00,78.566,78.57,78.562,78.562,58990000.0
2007-04-11 13:22:00,78.525,78.547,78.523,78.545,24190000.0
2007-04-11 13:23:00,78.515,78.525,78.514,78.525,141260000.0
2007-04-11 13:24:00,78.505,78.532,78.505,78.506,118680000.0
2007-04-11 13:25:00,78.491,78.52,78.491,78.516,114060000.0
2007-04-11 13:26:00,78.505,78.509,78.501,78.501,82230000.0
2007-04-11 13:27:00,78.491,78.519,78.491,78.504,87050000.0
2007-04-11 13:28:00,78.495,78.507,78.495,78.505,87650000.0
2007-04-11 13:29:00,78.525,78.546,78.525,78.546,84220000.0
2007-04-11 13:30:00,78.528,78.57,78.527,78.532,55630000.0
2007-04-11 13:31:00,78.518,78.525,78.518,78.525,3940000.0
2007-04-11 13:32:00,78.555,78.555,78.526,78.548,54470000.0
2007-04-11 13:33:00,78.536,78.556,78.536,78.552,10890000.0
2007-04-11 13:34:00,78.514,78.531,78.508,78.514,20720000.0
2007-04-11 13:35:00,78.517,78.521,78.512,78.513,79770000.0
2007-04-11 13:36:00,78.564,78.564,78.518,78.518,93650000.0
2007-04-11 13:37:00,78.54,78.543,78.53,78.53,88730000.0
2007-04-11 13:38:00,78.556,78.556,78.534,78.553,83720000.0
2007-04-11 13:39:00,78.571,78.571,78.518,78.533,56630000.0
2007-04-11 13:40:00,78.505,78.515,78.505,78.515,9570000.0
2007-04-11 13:41:00,78.513,78.553,78.513,78.521,81850000.0
2007-04-11 13:42:00,78.555,78.555,78.519,78.546,60430000.0
2007-04-11 13:43:00,78.519,78.519,78.519,78.519,1170000.0
2007-04-11 13:44:00,78.531,78.553,78.528,78.548,58960000.0
2007-04-11 13:45:00,78.568,78.568,78.557,78.557,8110000.0
2007-04-11 13:46:00,78.513,78.542,78.513,78.542,102430000.0
2007-04-11 13:48:00,78.557,78.557,78.548,78.548,103460000.0
2007-04-11 13:49:00,78.558,78.56,78.557,78.558,54990000.0
2007-04-11 13:50:00,78.548,78.552,78.544,78.544,134650000.0
2007-04-11 13:51:00,78.558,78.558,78.525,78.543,146440000.0
2007-04-11 13:54:00,78.568,78.568,78.562,78.562,132210000.0
2007-04-11 13:56:00,78.528,78.53,78.524,78.528,125640000.0
2007-04-11 13:57:00,78.521,78.55,78.516,78.529,114720000.0
2007-04-11 13:58:00,78.52,78.541,78.517,78.527,71310000.0
2007-04-11 13:59:00,78.524,78.547,78.524,78.541,96950000.0
2007-04-11 14:00:00,78.549,78.549,78.518,78.531,90320000.0
2007-04-11 14:01:00,78.537,78.542,78.524,78.542,86320000.0
2007-04-11 14:02:00,78.511,78.546,78.511,78.546,58760000.0
2007-04-11 14:03:00,78.544,78.544,78.541,78.541,4880000.0
2007-04-11 14:04:00,78.537,78.547,78.524,78.524,18670000.0
2007-04-11 14:05:00,78.53,78.552,78.529,78.533,54370000.0
2007-04-11 14:06:00,78.559,78.559,78.547,78.547,4880000.0
2007-04-11 14:08:00,78.517,78.526,78.517,78.526,53040000.0
2007-04-11 14:09:00,78.523,78.565,78.523,78.538,100970000.0
2007-04-11 14:10:00,78.53,78.537,78.53,78.536,54420000.0
2007-04-11 14:12:00,78.564,78.568,78.557,78.559,145250000.0
2007-04-11 14:13:00,78.545,78.548,78.539,78.539,141090000.0
2007-04-11 14:14:00,78.567,78.571,78.544,78.544,134430000.0
2007-04-11 14:15:00,78.55,78.573,78.549,78.56,130980000.0
2007-04-11 14:16:00,78.585,78.585,78.562,78.562,145570000.0
2007-04-11 14:17:00,78.566,78.568,78.559,78.561,127950000.0
2007-04-11 14:18:00,78.57,78.59,78.567,78.572,108410000.0
2007-04-11 14:19:00,78.579,78.591,78.57,78.579,75150000.0
2007-04-11 14:20:00,78.604,78.604,78.576,78.576,91570000.0
2007-04-11 14:21:00,78.615,78.617,78.609,78.614,86760000.0
2007-04-11 14:22:00,78.587,78.587,78.579,78.58,87890000.0
2007-04-11 14:23:00,78.586,78.588,78.582,78.588,58120000.0
2007-04-11 14:24:00,78.589,78.623,78.589,78.61,15700000.0
2007-04-11 14:25:00,78.632,78.641,78.613,78.619,93280000.0
2007-04-11 14:26:00,78.613,78.63,78.598,78.602,85870000.0
2007-04-11 14:27:00,78.593,78.612,78.591,78.591,54560000.0
2007-04-11 14:28:00,78.591,78.602,78.591,78.602,3420000.0
2007-04-11 14:29:00,78.581,78.596,78.577,78.581,54130000.0
2007-04-11 14:30:00,78.579,78.597,78.579,78.585,18440000.0
2007-04-11 14:31:00,78.569,78.578,78.569,78.576,53330000.0
2007-04-11 14:32:00,78.589,78.615,78.583,78.593,135390000.0
2007-04-11 14:33:00,78.599,78.616,78.579,78.583,151360000.0
2007-04-11 14:34:00,78.588,78.611,78.586,78.605,143670000.0
2007-04-11 14:35:00,78.6,78.613,78.594,78.613,136240000.0
2007-04-11 14:36:00,78.603,78.633,78.594,78.594,129040000.0
2007-04-11 14:37:00,78.602,78.622,78.595,78.615,146000000.0
2007-04-11 14:38:00,78.597,78.597,78.588,78.588,120540000.0
2007-04-11 14:39:00,78.617,78.62,78.616,78.619,107330000.0
2007-04-11 14:40:00,78.595,78.597,78.591,78.591,74160000.0
2007-04-11 14:41:00,78.599,78.599,78.593,78.593,92880000.0
2007-04-11 14:42:00,78.603,78.605,78.595,78.599,90880000.0
2007-04-11 14:43:00,78.591,78.597,78.591,78.597,82450000.0
2007-04-11 14:44:00,78.588,78.597,78.588,78.591,52480000.0
2007-04-11 14:45:00,78.631,78.631,78.602,78.602,7320000.0
2007-04-11 14:48:00,78.623,78.623,78.587,78.594,107860000.0
2007-04-11 14:49:00,78.58,78.594,78.572,78.572,76030000.0
2007-04-11 14:50:00,78.576,78.581,78.548,78.548,91010000.0
2007-04-11 14:51:00,78.56,78.582,78.557,78.582,84530000.0
2007-04-11 14:52:00,78.552,78.573,78.546,78.552,87580000.0
2007-04-11 14:53:00,78.544,78.585,78.544,78.585,57000000.0
2007-04-11 14:54:00,78.584,78.584,78.556,78.556,9010000.0
2007-04-11 14:55:00,78.555,78.56,78.551,78.552,79110000.0
2007-04-11 14:56:00,78.579,78.58,78.573,78.573,95770000.0
2007-04-11 14:57:00,78.6,78.6,78.558,78.561,86020000.0
2007-04-11 14:58:00,78.555,78.573,78.555,78.566,82240000.0
2007-04-11 14:59:00,78.577,78.581,78.561,78.561,55640000.0
2007-04-11 15:00:00,78.555,78.581,78.553,78.553,17020000.0
2007-04-11 15:01:00,78.541,78.569,78.54,78.55,79640000.0
2007-04-11 15:02:00,78.584,78.584,78.545,78.575,53750000.0
2007-04-11 15:03:00,78.571,78.571,78.539,78.539,12620000.0
2007-04-11 15:04:00,78.551,78.576,78.551,78.576,77670000.0
2007-04-11 15:05:00,78.544,78.578,78.544,78.578,89310000.0
2007-04-11 15:06:00,78.56,78.597,78.559,78.578,90950000.0
2007-04-11 15:07:00,78.562,78.582,78.556,78.56,87100000.0
2007-04-11 15:08:00,78.549,78.558,78.549,78.558,57810000.0
2007-04-11 15:09:00,78.594,78.594,78.564,78.574,10930000.0
2007-04-11 15:10:00,78.542,78.572,78.542,78.572,88300000.0
2007-04-11 15:12:00,78.59,78.59,78.572,78.583,11910000.0
2007-04-11 15:13:00,78.553,78.572,78.553,78.56,80000000.0
2007-04-11 15:14:00,78.586,78.587,78.559,78.587,54980000.0
2007-04-11 15:15:00,78.578,78.585,78.572,78.572,20960000.0
2007-04-11 15:16:00,78.559,78.56,78.557,78.558,80430000.0
2007-04-11 15:18:00,78.577,78.577,78.569,78.569,4130000.0
2007-04-11 15:19:00,78.563,78.587,78.563,78.587,8870000.0
2007-04-11 15:20:00,78.574,78.611,78.574,78.585,46920000.0
2007-04-11 15:21:00,78.61,78.61,78.596,78.596,6610000.0
2007-04-11 15:22:00,78.603,78.631,78.603,78.621,17840000.0
2007-04-11 15:23:00,78.634,78.641,78.607,78.622,55000000.0
2007-04-11 15:24:00,78.637,78.673,78.637,78.649,19980000.0
2007-04-11 15:25:00,78.643,78.671,78.643,78.649,70580000.0
2007-04-11 15:26:00,78.655,78.655,78.642,78.648,82730000.0
2007-04-11 15:27:00,78.66,78.698,78.658,78.686,80540000.0
2007-04-11 15:28:00,78.675,78.683,78.653,78.683,78320000.0
2007-04-11 15:29:00,78.654,78.671,78.646,78.653,51930000.0
2007-04-11 15:30:00,78.693,78.693,78.664,78.689,10370000.0
2007-04-11 15:31:00,78.682,78.684,78.652,78.652,129540000.0
2007-04-11 15:32:00,78.637,78.652,78.637,78.639,121310000.0
2007-04-11 15:33:00,78.653,78.671,78.648,78.654,117100000.0
2007-04-11 15:34:00,78.685,78.685,78.641,78.641,132310000.0
2007-04-11 15:35:00,78.671,78.677,78.669,78.675,106120000.0
2007-04-11 15:36:00,78.629,78.643,78.624,78.624,97660000.0
2007-04-11 15:37:00,78.625,78.635,78.598,78.635,71110000.0
2007-04-11 15:38:00,78.609,78.641,78.595,78.602,80370000.0
2007-04-11 15:39:00,78.633,78.637,78.605,78.619,80080000.0
2007-04-11 15:40:00,78.615,78.661,78.615,78.661,81390000.0
2007-04-11 15:41:00,78.622,78.653,78.622,78.649,49850000.0
2007-04-11 15:42:00,78.675,78.675,78.639,78.639,12620000.0
2007-04-11 15:43:00,78.651,78.682,78.645,78.665,59150000.0
2007-04-11 15:44:00,78.661,78.677,78.654,78.654,109130000.0
2007-04-11 15:45:00,78.659,78.68,78.656,78.658,72520000.0
2007-04-11 15:46:00,78.668,78.681,78.653,78.653,83250000.0
2007-04-11 15:47:00,78.665,78.689,78.656,78.656,74760000.0
2007-04-11 15:48:00,78.685,78.685,78.663,78.683,85660000.0
2007-04-11 15:49:00,78.65,78.68,78.65,78.662,89290000.0
2007-04-11 15:50:00,78.651,78.683,78.651,78.683,47420000.0
2007-04-11 15:51:00,78.689,78.689,78.655,78.666,92370000.0
2007-04-11 15:52:00,78.651,78.679,78.651,78.655,102610000.0
2007-04-11 15:53:00,78.661,78.671,78.643,78.643,110970000.0
2007-04-11 15:54:00,78.65,78.671,78.645,78.645,98840000.0
2007-04-11 15:55:00,78.667,78.672,78.652,78.652,53470000.0
2007-04-11 15:56:00,78.645,78.671,78.645,78.652,103030000.0
2007-04-11 15:57:00,78.64,78.655,78.64,78.655,64060000.0
2007-04-11 15:58:00,78.649,78.654,78.641,78.648,68580000.0
2007-04-11 15:59:00,78.651,78.651,78.623,78.623,38900000.0
2007-04-11 16:00:00,78.662,78.666,78.622,78.638,46310000.0
2007-04-11 16:01:00,78.647,78.647,78.631,78.638,53530000.0
2007-04-11 16:02:00,78.646,78.646,78.638,78.639,104340000.0
2007-04-11 16:03:00,78.631,78.664,78.631,78.632,80430000.0
2007-04-11 16:04:00,78.622,78.673,78.622,78.673,123770000.0
2007-04-11 16:05:00,78.648,78.655,78.642,78.655,63940000.0
2007-04-11 16:06:00,78.695,78.695,78.683,78.687,120590000.0
2007-04-11 16:07:00,78.669,78.701,78.665,78.665,124070000.0
2007-04-11 16:08:00,78.689,78.702,78.671,78.702,99720000.0
2007-04-11 16:09:00,78.692,78.692,78.666,78.668,114530000.0
2007-04-11 16:10:00,78.662,78.7,78.662,78.67,146770000.0
2007-04-11 16:11:00,78.687,78.697,78.668,78.681,66890000.0
2007-04-11 16:12:00,78.701,78.701,78.667,78.686,135980000.0
2007-04-11 16:13:00,78.669,78.682,78.665,78.671,120880000.0
2007-04-11 16:14:00,78.66,78.685,78.66,78.677,78060000.0
2007-04-11 16:15:00,78.705,78.705,78.681,78.681,51790000.0
2007-04-11 16:16:00,78.652,78.684,78.652,78.684,170240000.0
2007-04-11 16:17:00,78.666,78.666,78.655,78.655,154030000.0
2007-04-11 16:18:00,78.712,78.712,78.683,78.683,131550000.0
2007-04-11 16:19:00,78.644,78.645,78.632,78.632,87980000.0
2007-04-11 16:20:00,78.66,78.66,78.613,78.618,117570000.0
2007-04-11 16:21:00,78.626,78.659,78.625,78.658,129720000.0
2007-04-11 16:22:00,78.648,78.655,78.622,78.632,74090000.0
2007-04-11 16:23:00,78.619,78.633,78.609,78.633,97900000.0
2007-04-11 16:24:00,78.625,78.632,78.596,78.632,51710000.0
2007-04-11 16:25:00,78.601,78.641,78.598,78.612,92870000.0
2007-04-11 16:26:00,78.619,78.632,78.607,78.632,52120000.0
2007-04-11 16:27:00,78.608,78.626,78.594,78.598,121450000.0
2007-04-11 16:28:00,78.591,78.616,78.582,78.582,140920000.0
2007-04-11 16:29:00,78.604,78.604,78.575,78.593,122230000.0
2007-04-11 16:30:00,78.609,78.618,78.598,78.6,115950000.0
2007-04-11 16:31:00,78.634,78.646,78.604,78.646,116370000.0
2007-04-11 16:32:00,78.616,78.641,78.616,78.641,132800000.0
2007-04-11 16:33:00,78.64,78.642,78.61,78.642,109410000.0
2007-04-11 16:34:00,78.617,78.624,78.614,78.614,106550000.0
2007-04-11 16:35:00,78.637,78.642,78.637,78.639,69120000.0
2007-04-11 16:36:00,78.637,78.639,78.605,78.639,86330000.0
2007-04-11 16:37:00,78.615,78.619,78.61,78.61,75480000.0
2007-04-11 16:38:00,78.624,78.652,78.616,78.652,79250000.0
2007-04-11 16:39:00,78.664,78.672,78.633,78.633,47070000.0
2007-04-11 16:40:00,78.651,78.657,78.62,78.62,20120000.0
2007-04-11 16:41:00,78.614,78.625,78.614,78.625,78040000.0
2007-04-11 16:42:00,78.665,78.665,78.613,78.637,49930000.0
2007-04-11 16:43:00,78.603,78.645,78.603,78.645,160250000.0
2007-04-11 16:44:00,78.635,78.64,78.6,78.6,141460000.0
2007-04-11 16:45:00,78.614,78.627,78.589,78.593,127290000.0
2007-04-11 16:47:00,78.578,78.611,78.567,78.611,120030000.0
2007-04-11 16:48:00,78.616,78.616,78.576,78.614,134740000.0
2007-04-11 16:49:00,78.595,78.626,78.588,78.593,84440000.0
2007-04-11 16:50:00,78.613,78.629,78.587,78.621,104340000.0
2007-04-11 16:51:00,78.633,78.638,78.608,78.615,55180000.0
2007-04-11 16:52:00,78.599,78.627,78.585,78.59,101860000.0
2007-04-11 16:53:00,78.578,78.58,78.577,78.578,53980000.0
2007-04-11 16:54:00,78.615,78.615,78.575,78.608,132300000.0
2007-04-11 16:55:00,78.579,78.611,78.579,78.611,145360000.0
2007-04-11 16:56:00,78.581,78.608,78.551,78.551,141490000.0
2007-04-11 16:57:00,78.56,78.586,78.541,78.575,132870000.0
2007-04-11 16:58:00,78.536,78.583,78.536,78.578,122840000.0
2007-04-11 16:59:00,78.549,78.589,78.549,78.578,135910000.0
2007-04-11 17:00:00,78.589,78.609,78.574,78.574,114260000.0
2007-04-11 17:01:00,78.589,78.597,78.588,78.597,112030000.0
2007-04-11 17:02:00,78.579,78.606,78.575,78.606,80450000.0
2007-04-11 17:03:00,78.585,78.608,78.577,78.608,86100000.0
2007-04-11 17:04:00,78.569,78.595,78.569,78.595,88320000.0
2007-04-11 17:05:00,78.585,78.609,78.581,78.599,87340000.0
2007-04-11 17:06:00,78.582,78.628,78.581,78.586,55440000.0
2007-04-11 17:07:00,78.615,78.619,78.615,78.619,3570000.0
2007-04-11 17:08:00,78.605,78.613,78.6,78.6,134460000.0
2007-04-11 17:09:00,78.607,78.612,78.607,78.609,106900000.0
2007-04-11 17:10:00,78.574,78.603,78.57,78.57,124350000.0
2007-04-11 17:11:00,78.579,78.611,78.579,78.588,131340000.0
2007-04-11 17:12:00,78.638,78.638,78.597,78.62,85500000.0
2007-04-11 17:13:00,78.596,78.596,78.589,78.59,91990000.0
2007-04-11 17:15:00,78.584,78.605,78.581,78.581,102910000.0
2007-04-11 17:16:00,78.573,78.595,78.573,78.595,56780000.0
2007-04-11 17:17:00,78.565,78.597,78.565,78.591,137790000.0
2007-04-11 17:18:00,78.606,78.619,78.572,78.599,140640000.0
2007-04-11 17:19:00,78.577,78.599,78.568,78.582,133270000.0
2007-04-11 17:20:00,78.57,78.617,78.567,78.589,140880000.0
2007-04-11 17:21:00,78.585,78.615,78.585,78.602,131610000.0
2007-04-11 17:22:00,78.577,78.61,78.577,78.604,152930000.0
2007-04-11 17:23:00,78.569,78.587,78.565,78.581,123460000.0
2007-04-11 17:24:00,78.615,78.615,78.593,78.601,108850000.0
2007-04-11 17:25:00,78.591,78.629,78.591,78.622,80250000.0
2007-04-11 17:26:00,78.614,78.614,78.594,78.594,90290000.0
2007-04-11 17:27:00,78.62,78.62,78.593,78.599,86930000.0
2007-04-11 17:28:00,78.597,78.628,78.597,78.61,86910000.0
2007-04-11 17:29:00,78.604,78.632,78.597,78.603,56400000.0
2007-04-11 17:30:00,78.602,78.641,78.602,78.638,16600000.0
2007-04-11 17:31:00,78.607,78.607,78.607,78.607,1170000.0
2007-04-11 17:33:00,78.603,78.639,78.603,78.626,51760000.0
2007-04-11 17:34:00,78.611,78.611,78.593,78.593,6760000.0
2007-04-11 17:35:00,78.599,78.622,78.594,78.594,50830000.0
2007-04-11 17:36:00,78.624,78.624,78.597,78.597,6060000.0
2007-04-11 17:37:00,78.6,78.613,78.595,78.613,19140000.0
2007-04-11 17:38:00,78.598,78.629,78.598,78.624,149970000.0
2007-04-11 17:39:00,78.617,78.62,78.598,78.615,133140000.0
2007-04-11 17:40:00,78.58,78.615,78.58,78.615,83740000.0
2007-04-11 17:41:00,78.584,78.61,78.584,78.606,50070000.0
2007-04-11 17:42:00,78.569,78.587,78.56,78.583,184690000.0
2007-04-11 17:43:00,78.552,78.563,78.552,78.563,150560000.0
2007-04-11 17:44:00,78.594,78.601,78.594,78.597,135720000.0
2007-04-11 17:45:00,78.617,78.619,78.611,78.612,103160000.0
2007-04-11 17:46:00,78.573,78.573,78.559,78.572,127540000.0
2007-04-11 17:47:00,78.566,78.583,78.566,78.583,131280000.0
2007-04-11 17:48:00,78.598,78.598,78.564,78.573,76280000.0
2007-04-11 17:49:00,78.558,78.567,78.558,78.565,108790000.0
2007-04-11 17:50:00,78.594,78.595,78.583,78.588,51620000.0
2007-04-11 17:51:00,78.613,78.613,78.585,78.585,104510000.0
2007-04-11 17:52:00,78.593,78.613,78.582,78.613,55000000.0
2007-04-11 17:53:00,78.583,78.612,78.583,78.61,134980000.0
2007-04-11 17:54:00,78.58,78.609,78.576,78.581,141540000.0
2007-04-11 17:55:00,78.603,78.603,78.572,78.594,134280000.0
2007-04-11 17:56:00,78.589,78.61,78.586,78.594,139340000.0
2007-04-11 17:57:00,78.615,78.615,78.594,78.603,136960000.0
2007-04-11 17:58:00,78.62,78.62,78.616,78.617,152630000.0
2007-04-11 17:59:00,78.578,78.587,78.578,78.581,121420000.0
2007-04-11 18:00:00,78.616,78.616,78.61,78.611,115840000.0
2007-04-11 18:01:00,78.568,78.576,78.568,78.576,76690000.0
2007-04-11 18:02:00,78.57,78.585,78.57,78.582,91770000.0
2007-04-11 18:03:00,78.573,78.61,78.572,78.582,92190000.0
2007-04-11 18:04:00,78.576,78.629,78.576,78.6,86660000.0
2007-04-11 18:05:00,78.594,78.632,78.594,78.619,54770000.0
2007-04-11 18:06:00,78.633,78.633,78.612,78.632,17500000.0
2007-04-11 18:07:00,78.597,78.602,78.597,78.599,75370000.0
2007-04-11 18:08:00,78.593,78.61,78.593,78.609,97220000.0
2007-04-11 18:09:00,78.6,78.632,78.6,78.632,89110000.0
2007-04-11 18:10:00,78.622,78.622,78.595,78.616,87010000.0
2007-04-11 18:12:00,78.627,78.631,78.626,78.629,77120000.0
2007-04-11 18:15:00,78.631,78.631,78.58,78.58,95740000.0
2007-04-11 18:16:00,78.585,78.589,78.581,78.587,92510000.0
2007-04-11 18:17:00,78.579,78.58,78.577,78.578,81060000.0
2007-04-11 18:18:00,78.636,78.639,78.631,78.631,52550000.0
2007-04-11 18:19:00,78.588,78.588,78.588,78.588,2440000.0
2007-04-11 18:21:00,78.623,78.628,78.622,78.626,153870000.0
2007-04-11 18:24:00,78.625,78.625,78.588,78.594,135610000.0
2007-04-11 18:26:00,78.605,78.635,78.605,78.635,125800000.0
2007-04-11 18:27:00,78.622,78.622,78.596,78.596,109360000.0
2007-04-11 18:28:00,78.6,78.632,78.6,78.619,77840000.0
2007-04-11 18:29:00,78.589,78.59,78.583,78.583,87040000.0
2007-04-11 18:30:00,78.677,78.677,78.611,78.637,91020000.0
2007-04-11 18:31:00,78.614,78.633,78.604,78.633,82120000.0
2007-04-11 18:32:00,78.593,78.61,78.593,78.595,53540000.0
2007-04-11 18:33:00,78.619,78.619,78.589,78.592,16710000.0
2007-04-11 18:34:00,78.581,78.588,78.58,78.58,128300000.0
2007-04-11 18:36:00,78.627,78.627,78.619,78.619,136490000.0
2007-04-11 18:38:00,78.57,78.593,78.57,78.593,68720000.0
2007-04-11 18:39:00,78.582,78.612,78.582,78.599,154530000.0
2007-04-11 18:40:00,78.616,78.616,78.604,78.609,137870000.0
2007-04-11 18:41:00,78.601,78.616,78.601,78.616,84980000.0
2007-04-11 18:42:00,78.619,78.62,78.615,78.617,52660000.0
2007-04-11 18:43:00,78.588,78.589,78.586,78.587,169920000.0
2007-04-11 18:44:00,78.58,78.588,78.58,78.583,153420000.0
2007-04-11 18:45:00,78.631,78.631,78.603,78.603,141220000.0
2007-04-11 18:46:00,78.588,78.598,78.588,78.598,93280000.0
2007-04-11 18:47:00,78.631,78.631,78.595,78.605,138170000.0
2007-04-11 18:48:00,78.6,78.621,78.599,78.599,137250000.0
2007-04-11 18:50:00,78.62,78.634,78.619,78.62,94260000.0
2007-04-11 18:51:00,78.627,78.63,78.627,78.629,47700000.0
2007-04-11 18:54:00,78.638,78.642,78.634,78.634,128250000.0
2007-04-11 18:57:00,78.636,78.637,78.63,78.632,131150000.0
2007-04-11 18:58:00,78.589,78.591,78.586,78.59,127040000.0
2007-04-11 18:59:00,78.597,78.597,78.589,78.597,145080000.0
2007-04-11 19:00:00,78.592,78.632,78.577,78.618,107000000.0
2007-04-11 19:01:00,78.597,78.613,78.583,78.613,104020000.0
2007-04-11 19:02:00,78.604,78.604,78.575,78.597,72740000.0
2007-04-11 19:03:00,78.6,78.6,78.558,78.558,90080000.0
2007-04-11 19:04:00,78.565,78.57,78.564,78.568,89430000.0
2007-04-11 19:06:00,78.607,78.61,78.603,78.603,48420000.0
2007-04-11 19:07:00,78.552,78.552,78.552,78.552,3760000.0
2007-04-11 19:08:00,78.579,78.58,78.576,78.578,64830000.0
2007-04-11 19:09:00,78.592,78.592,78.556,78.559,20000000.0
2007-04-11 19:10:00,78.567,78.567,78.561,78.567,57290000.0
2007-04-11 19:11:00,78.58,78.604,78.572,78.604,36880000.0
2007-04-11 19:12:00,78.574,78.602,78.564,78.564,74740000.0
2007-04-11 19:13:00,78.564,78.569,78.56,78.565,81110000.0
2007-04-11 19:14:00,78.56,78.567,78.559,78.56,114690000.0
2007-04-11 19:15:00,78.603,78.603,78.572,78.572,55320000.0
2007-04-11 19:16:00,78.559,78.56,78.556,78.559,116230000.0
2007-04-11 19:17:00,78.567,78.567,78.559,78.559,108010000.0
2007-04-11 19:18:00,78.611,78.612,78.607,78.608,96220000.0
2007-04-11 19:19:00,78.569,78.569,78.566,78.567,124500000.0
2007-04-11 19:20:00,78.559,78.566,78.559,78.564,115460000.0
2007-04-11 19:21:00,78.595,78.596,78.589,78.589,67380000.0
2007-04-11 19:22:00,78.558,78.566,78.558,78.566,109710000.0
2007-04-11 19:23:00,78.555,78.558,78.549,78.556,124530000.0
2007-04-11 19:24:00,78.553,78.582,78.553,78.553,89010000.0
2007-04-11 19:25:00,78.562,78.571,78.562,78.564,43690000.0
2007-04-11 19:27:00,78.598,78.6,78.596,78.598,132400000.0
2007-04-11 19:29:00,78.558,78.562,78.557,78.558,72460000.0
2007-04-11 19:30:00,78.613,78.613,78.565,78.591,108790000.0
2007-04-11 19:31:00,78.587,78.59,78.581,78.585,123110000.0
2007-04-11 19:32:00,78.556,78.557,78.554,78.555,64580000.0
2007-04-11 19:33:00,78.567,78.587,78.563,78.581,85020000.0
2007-04-11 19:34:00,78.559,78.604,78.559,78.604,59690000.0
2007-04-11 19:35:00,78.617,78.617,78.575,78.589,75410000.0
2007-04-11 19:36:00,78.615,78.615,78.601,78.601,54370000.0
2007-04-11 19:37:00,78.587,78.59,78.586,78.588,97850000.0
2007-04-11 19:38:00,78.58,78.595,78.568,78.591,132290000.0
2007-04-11 19:39:00,78.612,78.613,78.587,78.613,112010000.0
2007-04-11 19:40:00,78.574,78.597,78.574,78.597,114690000.0
2007-04-11 19:42:00,78.597,78.597,78.589,78.591,103050000.0
2007-04-11 19:44:00,78.558,78.584,78.558,78.584,105190000.0
2007-04-11 19:45:00,78.616,78.616,78.609,78.609,58540000.0
2007-04-11 19:46:00,78.569,78.571,78.565,78.566,80030000.0
2007-04-11 19:47:00,78.597,78.6,78.593,78.598,67100000.0
2007-04-11 19:48:00,78.607,78.609,78.601,78.601,81760000.0
2007-04-11 19:50:00,78.557,78.58,78.557,78.576,86220000.0
2007-04-11 19:51:00,78.608,78.609,78.604,78.606,68830000.0
2007-04-11 19:52:00,78.542,78.556,78.539,78.556,105720000.0
2007-04-11 19:53:00,78.55,78.554,78.544,78.552,107100000.0
2007-04-11 19:54:00,78.548,78.574,78.548,78.555,118810000.0
2007-04-11 19:56:00,78.566,78.589,78.566,78.582,92700000.0
2007-04-11 19:57:00,78.595,78.602,78.595,78.602,28670000.0
2007-04-11 19:58:00,78.556,78.588,78.556,78.588,32490000.0
2007-04-11 19:59:00,78.563,78.591,78.563,78.591,86300000.0
2007-04-11 20:00:00,78.579,78.609,78.574,78.574,114700000.0
2007-04-11 20:01:00,78.602,78.602,78.535,78.548,77680000.0
2007-04-11 20:02:00,78.572,78.575,78.542,78.566,94840000.0
2007-04-11 20:03:00,78.589,78.589,78.556,78.563,117270000.0
2007-04-11 20:04:00,78.553,78.597,78.553,78.597,91460000.0
2007-04-11 20:05:00,78.613,78.653,78.613,78.614,103120000.0
2007-04-11 20:06:00,78.62,78.659,78.62,78.659,94570000.0
2007-04-11 20:07:00,78.664,78.664,78.598,78.598,74750000.0
2007-04-11 20:08:00,78.607,78.631,78.602,78.62,96990000.0
2007-04-11 20:09:00,78.641,78.656,78.615,78.622,120390000.0
2007-04-11 20:10:00,78.614,78.661,78.614,78.661,49370000.0
2007-04-11 20:11:00,78.64,78.665,78.626,78.646,108010000.0
2007-04-11 20:12:00,78.647,78.675,78.647,78.659,79200000.0
2007-04-11 20:13:00,78.651,78.676,78.65,78.65,115690000.0
2007-04-11 20:14:00,78.636,78.645,78.618,78.622,112240000.0
2007-04-11 20:15:00,78.627,78.644,78.607,78.625,112700000.0
2007-04-11 20:16:00,78.619,78.625,78.619,78.625,46600000.0
2007-04-11 20:17:00,78.618,78.624,78.618,78.624,61220000.0
2007-04-11 20:18:00,78.619,78.639,78.612,78.612,90020000.0
2007-04-11 20:19:00,78.62,78.661,78.62,78.655,69940000.0
2007-04-11 20:20:00,78.643,78.643,78.62,78.62,95750000.0
2007-04-11 20:21:00,78.643,78.647,78.615,78.647,14880000.0
2007-04-11 20:22:00,78.621,78.639,78.621,78.622,14840000.0
2007-04-11 20:23:00,78.627,78.627,78.615,78.615,106550000.0
2007-04-11 20:24:00,78.647,78.647,78.634,78.642,9950000.0
2007-04-11 20:25:00,78.62,78.64,78.614,78.614,75550000.0
2007-04-11 20:26:00,78.616,78.618,78.608,78.616,59070000.0
2007-04-11 20:27:00,78.631,78.631,78.61,78.61,52350000.0
2007-04-11 20:28:00,78.617,78.619,78.596,78.596,66350000.0
2007-04-11 20:29:00,78.585,78.631,78.585,78.631,111390000.0
2007-04-11 20:30:00,78.635,78.635,78.631,78.631,3010000.0
2007-04-11 20:31:00,78.641,78.641,78.621,78.621,103030000.0
2007-04-11 20:32:00,78.634,78.663,78.634,78.646,100650000.0
2007-04-11 20:33:00,78.637,78.661,78.624,78.63,102300000.0
2007-04-11 20:34:00,78.635,78.646,78.621,78.621,51170000.0
2007-04-11 20:35:00,78.613,78.641,78.612,78.641,103030000.0
2007-04-11 20:36:00,78.636,78.636,78.587,78.593,14500000.0
2007-04-11 20:37:00,78.572,78.585,78.572,78.585,63970000.0
2007-04-11 20:38:00,78.597,78.614,78.584,78.614,50100000.0
2007-04-11 20:39:00,78.6,78.603,78.576,78.603,80990000.0
2007-04-11 20:40:00,78.584,78.584,78.542,78.57,13420000.0
2007-04-11 20:41:00,78.547,78.569,78.531,78.565,148730000.0
2007-04-11 20:42:00,78.546,78.569,78.506,78.506,98730000.0
2007-04-11 20:43:00,78.486,78.505,78.467,78.505,95040000.0
2007-04-11 20:44:00,78.5,78.519,78.489,78.501,104630000.0
2007-04-11 20:45:00,78.543,78.543,78.489,78.516,100160000.0
2007-04-11 20:46:00,78.48,78.533,78.48,78.533,145520000.0
2007-04-11 20:47:00,78.502,78.53,78.502,78.512,81680000.0
2007-04-11 20:48:00,78.506,78.535,78.506,78.519,68580000.0
2007-04-11 20:49:00,78.51,78.536,78.502,78.502,69830000.0
2007-04-11 20:50:00,78.508,78.531,78.503,78.513,116340000.0
2007-04-11 20:51:00,78.554,78.556,78.545,78.547,171220000.0
2007-04-11 20:52:00,78.51,78.546,78.51,78.546,128950000.0
2007-04-11 20:53:00,78.516,78.556,78.516,78.554,91490000.0
2007-04-11 20:54:00,78.565,78.565,78.531,78.531,74790000.0
2007-04-11 20:55:00,78.515,78.547,78.515,78.528,98890000.0
2007-04-11 20:56:00,78.518,78.549,78.518,78.532,99040000.0
2007-04-11 20:57:00,78.546,78.546,78.526,78.543,13340000.0
2007-04-11 20:58:00,78.547,78.56,78.544,78.554,140720000.0
2007-04-11 20:59:00,78.54,78.551,78.526,78.526,95590000.0
2007-04-11 21:00:00,78.518,78.554,78.518,78.522,137420000.0
2007-04-11 21:01:00,78.526,78.536,78.526,78.536,13900000.0
2007-04-11 21:02:00,78.523,78.53,78.523,78.529,110140000.0
2007-04-11 21:03:00,78.573,78.573,78.535,78.535,54730000.0
2007-04-11 21:04:00,78.534,78.553,78.534,78.553,8260000.0
2007-04-11 21:05:00,78.547,78.548,78.543,78.545,102790000.0
2007-04-11 21:06:00,78.582,78.582,78.545,78.546,8680000.0
2007-04-11 21:07:00,78.541,78.541,78.539,78.539,5490000.0
2007-04-11 21:08:00,78.552,78.557,78.546,78.546,85350000.0
2007-04-11 21:09:00,78.577,78.577,78.54,78.54,5820000.0
2007-04-11 21:11:00,78.547,78.547,78.539,78.539,93860000.0
2007-04-11 21:12:00,78.597,78.597,78.591,78.591,6760000.0
2007-04-11 21:15:00,78.549,78.581,78.545,78.573,110050000.0
2007-04-11 21:16:00,78.547,78.547,78.536,78.537,101220000.0
2007-04-11 21:18:00,78.587,78.587,78.582,78.582,55020000.0
2007-04-11 21:19:00,78.528,78.53,78.528,78.528,34030000.0
2007-04-11 21:20:00,78.535,78.538,78.517,78.524,85930000.0
2007-04-11 21:21:00,78.54,78.574,78.537,78.574,77690000.0
2007-04-11 21:22:00,78.516,78.527,78.514,78.527,61640000.0
2007-04-11 21:23:00,78.521,78.527,78.52,78.526,94740000.0
2007-04-11 21:24:00,78.583,78.583,78.577,78.577,7510000.0
2007-04-11 21:26:00,78.536,78.536,78.529,78.529,88890000.0
2007-04-11 21:27:00,78.541,78.58,78.533,78.533,66840000.0
2007-04-11 21:28:00,78.535,78.535,78.519,78.519,100260000.0
2007-04-11 21:30:00,78.56,78.56,78.531,78.531,87590000.0
2007-04-11 21:31:00,78.515,78.516,78.509,78.51,70680000.0
2007-04-11 21:32:00,78.518,78.518,78.511,78.517,43050000.0
2007-04-11 21:33:00,78.549,78.549,78.547,78.547,4510000.0
2007-04-11 21:34:00,78.528,78.528,78.528,78.528,4130000.0
2007-04-11 21:35:00,78.521,78.527,78.514,78.521,110550000.0
2007-04-11 21:36:00,78.533,78.541,78.525,78.531,19760000.0
2007-04-11 21:37:00,78.539,78.54,78.534,78.537,152200000.0
2007-04-11 21:39:00,78.577,78.581,78.576,78.578,96650000.0
2007-04-11 21:40:00,78.53,78.537,78.53,78.537,92220000.0
2007-04-11 21:42:00,78.569,78.569,78.566,78.567,82550000.0
2007-04-11 21:43:00,78.528,78.53,78.525,78.529,109720000.0
2007-04-11 21:44:00,78.538,78.54,78.534,78.539,79410000.0
2007-04-11 21:45:00,78.53,78.558,78.525,78.536,69840000.0
2007-04-11 21:48:00,78.55,78.573,78.543,78.553,100870000.0
2007-04-11 21:49:00,78.54,78.541,78.536,78.536,71070000.0
2007-04-11 21:51:00,78.554,78.554,78.536,78.539,117930000.0
2007-04-11 21:52:00,78.547,78.547,78.538,78.545,98650000.0
2007-04-11 21:53:00,78.557,78.56,78.557,78.558,94630000.0
2007-04-11 21:54:00,78.569,78.595,78.553,78.553,76490000.0
2007-04-11 21:55:00,78.537,78.539,78.535,78.535,59980000.0
2007-04-11 21:56:00,78.546,78.55,78.546,78.546,88960000.0
2007-04-11 21:57:00,78.58,78.58,78.542,78.542,66380000.0
2007-04-11 21:58:00,78.546,78.546,78.535,78.537,109470000.0
2007-04-11 22:00:00,78.585,78.59,78.581,78.582,114220000.0
2007-04-11 22:01:00,78.553,78.568,78.552,78.552,61730000.0
2007-04-11 22:02:00,78.556,78.556,78.549,78.549,50410000.0
2007-04-11 22:03:00,78.546,78.568,78.543,78.543,94730000.0
2007-04-11 22:04:00,78.531,78.535,78.528,78.528,10550000.0
2007-04-11 22:05:00,78.535,78.537,78.53,78.536,112220000.0
2007-04-11 22:06:00,78.583,78.583,78.536,78.536,98020000.0
2007-04-11 22:08:00,78.529,78.531,78.521,78.522,93650000.0
2007-04-11 22:09:00,78.57,78.57,78.54,78.548,112750000.0
2007-04-11 22:12:00,78.588,78.59,78.587,78.588,22730000.0
2007-04-11 22:13:00,78.539,78.546,78.532,78.532,48270000.0
2007-04-11 22:14:00,78.536,78.539,78.533,78.536,76870000.0
2007-04-11 22:15:00,78.566,78.567,78.559,78.559,53920000.0
2007-04-11 22:18:00,78.534,78.57,78.534,78.535,62710000.0
2007-04-11 22:19:00,78.537,78.537,78.53,78.53,65810000.0
2007-04-11 22:21:00,78.572,78.572,78.535,78.541,56950000.0
2007-04-11 22:23:00,78.546,78.546,78.54,78.544,70150000.0
2007-04-11 22:24:00,78.576,78.576,78.576,78.576,2670000.0
2007-04-11 22:25:00,78.553,78.554,78.54,78.54,70350000.0
2007-04-11 22:26:00,78.545,78.545,78.54,78.54,59760000.0
2007-04-11 22:27:00,78.577,78.577,78.546,78.547,8870000.0
2007-04-11 22:28:00,78.54,78.546,78.537,78.539,48350000.0
2007-04-11 22:30:00,78.584,78.587,78.58,78.58,77440000.0
2007-04-11 22:32:00,78.549,78.549,78.545,78.546,56630000.0
2007-04-11 22:33:00,78.562,78.562,78.544,78.544,6210000.0
2007-04-11 22:34:00,78.547,78.547,78.538,78.539,93670000.0
2007-04-11 22:36:00,78.557,78.561,78.556,78.559,75170000.0
2007-04-11 22:39:00,78.597,78.597,78.589,78.589,8830000.0
2007-04-11 22:40:00,78.548,78.548,78.548,78.548,1690000.0
2007-04-11 22:41:00,78.557,78.557,78.551,78.551,44600000.0
2007-04-11 22:42:00,78.578,78.58,78.577,78.579,47560000.0
2007-04-11 22:44:00,78.536,78.546,78.536,78.546,65160000.0
2007-04-11 22:45:00,78.595,78.595,78.55,78.55,7130000.0
2007-04-11 22:46:00,78.546,78.546,78.542,78.542,2640000.0
2007-04-11 22:47:00,78.548,78.549,78.546,78.547,47580000.0
2007-04-11 22:48:00,78.589,78.589,78.547,78.547,77600000.0
2007-04-11 22:50:00,78.546,78.547,78.541,78.547,93150000.0
2007-04-11 22:51:00,78.576,78.576,78.543,78.546,153850000.0
2007-04-11 22:52:00,78.535,78.545,78.535,78.543,40610000.0
2007-04-11 22:53:00,78.538,78.545,78.538,78.545,63330000.0
2007-04-11 22:54:00,78.545,78.58,78.543,78.543,37890000.0
2007-04-11 22:56:00,78.548,78.549,78.547,78.547,43260000.0
2007-04-11 22:57:00,78.565,78.573,78.555,78.555,11450000.0
2007-04-11 22:58:00,78.559,78.563,78.557,78.557,24260000.0
2007-04-11 23:00:00,78.585,78.585,78.562,78.562,41140000.0
2007-04-11 23:01:00,78.568,78.57,78.567,78.569,72310000.0
2007-04-11 23:02:00,78.561,78.566,78.561,78.566,27280000.0
2007-04-11 23:03:00,78.595,78.595,78.571,78.571,70290000.0
2007-04-11 23:06:00,78.594,78.594,78.579,78.579,89900000.0
2007-04-11 23:07:00,78.57,78.576,78.569,78.574,45780000.0
2007-04-11 23:08:00,78.568,78.575,78.567,78.575,38200000.0
2007-04-11 23:09:00,78.578,78.593,78.571,78.571,11270000.0
2007-04-11 23:10:00,78.574,78.576,78.569,78.569,41210000.0
2007-04-11 23:11:00,78.578,78.58,78.576,78.578,71010000.0
2007-04-11 23:12:00,78.611,78.611,78.578,78.582,77970000.0
2007-04-11 23:13:00,78.57,78.576,78.568,78.568,38780000.0
2007-04-11 23:15:00,78.595,78.597,78.591,78.591,71950000.0
2007-04-11 23:18:00,78.592,78.592,78.584,78.584,3380000.0
2007-04-11 23:19:00,78.569,78.57,78.564,78.568,80040000.0
2007-04-11 23:21:00,78.607,78.609,78.602,78.602,82540000.0
2007-04-11 23:24:00,78.595,78.595,78.589,78.589,97290000.0
2007-04-11 23:27:00,78.577,78.579,78.576,78.578,64260000.0
2007-04-11 23:28:00,78.558,78.562,78.558,78.559,7920000.0
2007-04-11 23:29:00,78.569,78.57,78.567,78.568,96470000.0
2007-04-11 23:30:00,78.606,78.608,78.601,78.601,89430000.0
2007-04-11 23:33:00,78.597,78.6,78.594,78.598,79310000.0
2007-04-11 23:36:00,78.598,78.6,78.596,78.597,92430000.0
2007-04-11 23:39:00,78.598,78.6,78.597,78.599,63210000.0
2007-04-11 23:42:00,78.585,78.585,78.564,78.564,74980000.0
2007-04-11 23:43:00,78.571,78.577,78.571,78.577,94440000.0
2007-04-11 23:44:00,78.588,78.588,78.58,78.58,72170000.0
2007-04-11 23:45:00,78.596,78.62,78.596,78.616,118200000.0
2007-04-11 23:46:00,78.582,78.586,78.58,78.58,7900000.0
2007-04-11 23:47:00,78.57,78.57,78.566,78.569,77310000.0
2007-04-11 23:48:00,78.579,78.579,78.576,78.578,72700000.0
2007-04-11 23:49:00,78.558,78.56,78.557,78.559,94570000.0
2007-04-11 23:51:00,78.588,78.589,78.587,78.588,21820000.0
2007-04-11 23:52:00,78.549,78.549,78.548,78.548,2820000.0
2007-04-11 23:53:00,78.538,78.546,78.538,78.545,57710000.0
2007-04-11 23:54:00,78.54,78.564,78.54,78.558,13530000.0
2007-04-11 23:57:00,78.586,78.588,78.584,78.587,47180000.0
2007-04-11 23:58:00,78.564,78.566,78.564,78.566,5450000.0
2007-04-12 00:00:00,78.576,78.602,78.553,78.553,98390000.0
2007-04-12 00:01:00,78.557,78.557,78.551,78.551,45960000.0
2007-04-12 00:02:00,78.558,78.56,78.557,78.558,76360000.0
2007-04-12 00:03:00,78.555,78.572,78.555,78.568,9020000.0
2007-04-12 00:05:00,78.537,78.547,78.537,78.545,66590000.0
2007-04-12 00:06:00,78.544,78.57,78.542,78.542,50700000.0
2007-04-12 00:07:00,78.549,78.549,78.547,78.547,3760000.0
2007-04-12 00:09:00,78.567,78.571,78.566,78.569,74100000.0
2007-04-12 00:11:00,78.556,78.561,78.554,78.557,78550000.0
2007-04-12 00:12:00,78.585,78.585,78.573,78.573,91920000.0
2007-04-12 00:13:00,78.558,78.56,78.555,78.56,150090000.0
2007-04-12 00:14:00,78.551,78.557,78.55,78.556,74620000.0
2007-04-12 00:15:00,78.55,78.577,78.542,78.542,81180000.0
2007-04-12 00:16:00,78.531,78.536,78.53,78.53,38290000.0
2007-04-12 00:17:00,78.519,78.519,78.517,78.517,36560000.0
2007-04-12 00:18:00,78.547,78.55,78.547,78.549,42300000.0
2007-04-12 00:19:00,78.529,78.531,78.527,78.529,102550000.0
2007-04-12 00:20:00,78.538,78.541,78.534,78.535,91010000.0
2007-04-12 00:21:00,78.552,78.552,78.533,78.537,12770000.0
2007-04-12 00:22:00,78.546,78.546,78.538,78.538,41640000.0
2007-04-12 00:24:00,78.567,78.571,78.566,78.569,77120000.0
2007-04-12 00:27:00,78.575,78.577,78.571,78.571,77160000.0
2007-04-12 00:29:00,78.547,78.547,78.54,78.54,121950000.0
2007-04-12 00:30:00,78.566,78.566,78.536,78.536,106630000.0
2007-04-12 00:31:00,78.539,78.539,78.537,78.537,92260000.0
2007-04-12 00:33:00,78.557,78.558,78.555,78.556,45510000.0
2007-04-12 00:35:00,78.531,78.535,78.528,78.528,46700000.0
2007-04-12 00:36:00,78.567,78.567,78.559,78.559,32170000.0
2007-04-12 00:39:00,78.557,78.559,78.556,78.559,73850000.0
2007-04-12 00:41:00,78.517,78.52,78.517,78.519,83740000.0
2007-04-12 00:42:00,78.536,78.536,78.531,78.532,5260000.0
2007-04-12 00:45:00,78.519,78.549,78.519,78.543,137630000.0
2007-04-12 00:47:00,78.507,78.516,78.507,78.516,107210000.0
2007-04-12 00:48:00,78.536,78.536,78.516,78.519,57510000.0
2007-04-12 00:50:00,78.529,78.53,78.527,78.528,75700000.0
2007-04-12 00:51:00,78.543,78.543,78.524,78.524,66710000.0
2007-04-12 00:52:00,78.529,78.532,78.527,78.528,73950000.0
2007-04-12 00:53:00,78.521,78.527,78.521,78.526,58980000.0
2007-04-12 00:54:00,78.518,78.519,78.517,78.517,41710000.0
2007-04-12 00:55:00,78.512,78.523,78.512,78.518,59600000.0
2007-04-12 00:56:00,78.526,78.526,78.519,78.52,96920000.0
2007-04-12 00:57:00,78.528,78.529,78.525,78.527,84010000.0
2007-04-12 00:58:00,78.524,78.527,78.52,78.52,99890000.0
2007-04-12 01:00:00,78.557,78.557,78.55,78.55,64440000.0
2007-04-12 01:01:00,78.528,78.53,78.526,78.526,74920000.0
2007-04-12 01:03:00,78.548,78.55,78.547,78.547,43060000.0
2007-04-12 01:04:00,78.521,78.525,78.519,78.521,88770000.0
2007-04-12 01:05:00,78.528,78.528,78.519,78.519,67170000.0
2007-04-12 01:06:00,78.528,78.543,78.525,78.536,64650000.0
2007-04-12 01:07:00,78.532,78.553,78.532,78.553,65610000.0
2007-04-12 01:08:00,78.552,78.566,78.552,78.558,76100000.0
2007-04-12 01:09:00,78.558,78.561,78.557,78.559,77860000.0
2007-04-12 01:10:00,78.547,78.549,78.546,78.549,38320000.0
2007-04-12 01:12:00,78.538,78.54,78.537,78.54,80510000.0
2007-04-12 01:15:00,78.587,78.587,78.581,78.582,60090000.0
2007-04-12 01:16:00,78.538,78.539,78.531,78.531,110420000.0
2007-04-12 01:17:00,78.518,78.527,78.511,78.517,69050000.0
2007-04-12 01:18:00,78.54,78.54,78.536,78.538,67270000.0
2007-04-12 01:21:00,78.533,78.545,78.533,78.545,56860000.0
2007-04-12 01:22:00,78.554,78.554,78.537,78.537,102870000.0
2007-04-12 01:24:00,78.567,78.567,78.559,78.559,127960000.0
2007-04-12 01:27:00,78.579,78.58,78.576,78.579,119210000.0
2007-04-12 01:28:00,78.548,78.549,78.542,78.547,106440000.0
2007-04-12 01:30:00,78.586,78.586,78.578,78.578,139390000.0
2007-04-12 01:31:00,78.568,78.576,78.568,78.576,76870000.0
2007-04-12 01:32:00,78.586,78.587,78.578,78.578,145100000.0
2007-04-12 01:33:00,78.607,78.607,78.6,78.601,125830000.0
2007-04-12 01:35:00,78.572,78.577,78.572,78.576,44580000.0
2007-04-12 01:36:00,78.572,78.591,78.561,78.569,155090000.0
2007-04-12 01:37:00,78.561,78.57,78.561,78.565,138690000.0
2007-04-12 01:38:00,78.554,78.561,78.554,78.557,131980000.0
2007-04-12 01:39:00,78.568,78.585,78.561,78.561,90400000.0
2007-04-12 01:40:00,78.566,78.566,78.55,78.562,119820000.0
2007-04-12 01:42:00,78.595,78.599,78.594,78.597,78000000.0
2007-04-12 01:43:00,78.56,78.568,78.559,78.559,102170000.0
2007-04-12 01:44:00,78.549,78.565,78.549,78.565,52590000.0
2007-04-12 01:45:00,78.589,78.589,78.579,78.579,92120000.0
2007-04-12 01:46:00,78.578,78.58,78.577,78.578,54880000.0
2007-04-12 01:47:00,78.588,78.592,78.584,78.584,112400000.0
2007-04-12 01:48:00,78.574,78.585,78.574,78.585,131970000.0
2007-04-12 01:49:00,78.576,78.583,78.571,78.577,130510000.0
2007-04-12 01:50:00,78.569,78.576,78.568,78.57,126900000.0
2007-04-12 01:51:00,78.577,78.585,78.565,78.578,111070000.0
2007-04-12 01:52:00,78.571,78.579,78.57,78.577,137410000.0
2007-04-12 01:53:00,78.568,78.577,78.567,78.57,113230000.0
2007-04-12 01:54:00,78.585,78.588,78.579,78.586,96870000.0
2007-04-12 01:55:00,78.597,78.602,78.597,78.599,76500000.0
2007-04-12 01:56:00,78.591,78.597,78.585,78.585,85650000.0
2007-04-12 01:57:00,78.602,78.605,78.593,78.598,74360000.0
2007-04-12 01:58:00,78.592,78.597,78.592,78.597,76000000.0
2007-04-12 02:00:00,78.595,78.607,78.595,78.605,15060000.0
2007-04-12 02:01:00,78.597,78.601,78.596,78.599,79850000.0
2007-04-12 02:02:00,78.59,78.597,78.585,78.585,90560000.0
2007-04-12 02:03:00,78.6,78.622,78.6,78.614,90470000.0
2007-04-12 02:04:00,78.602,78.607,78.601,78.607,89800000.0
2007-04-12 02:05:00,78.596,78.596,78.582,78.582,56530000.0
2007-04-12 02:06:00,78.6,78.6,78.583,78.583,3610000.0
2007-04-12 02:07:00,78.579,78.588,78.579,78.586,55500000.0
2007-04-12 02:08:00,78.582,78.592,78.579,78.582,146690000.0
2007-04-12 02:09:00,78.58,78.607,78.58,78.581,147230000.0
2007-04-12 02:10:00,78.585,78.587,78.58,78.587,136000000.0
2007-04-12 02:11:00,78.579,78.586,78.578,78.581,134570000.0
2007-04-12 02:12:00,78.593,78.593,78.575,78.575,135170000.0
2007-04-12 02:13:00,78.578,78.578,78.567,78.576,142490000.0
2007-04-12 02:14:00,78.569,78.574,78.56,78.562,122230000.0
2007-04-12 02:15:00,78.569,78.581,78.561,78.561,120110000.0
2007-04-12 02:16:00,78.568,78.582,78.565,78.577,82460000.0
2007-04-12 02:17:00,78.571,78.594,78.571,78.58,94070000.0
2007-04-12 02:18:00,78.6,78.617,78.587,78.6,84730000.0
2007-04-12 02:20:00,78.605,78.605,78.6,78.6,45180000.0
2007-04-12 02:21:00,78.6,78.618,78.6,78.605,14960000.0
2007-04-12 02:22:00,78.592,78.596,78.592,78.596,6660000.0
2007-04-12 02:24:00,78.625,78.625,78.592,78.592,74540000.0
2007-04-12 02:27:00,78.624,78.624,78.574,78.574,138080000.0
2007-04-12 02:28:00,78.583,78.589,78.581,78.586,153120000.0
2007-04-12 02:29:00,78.575,78.58,78.568,78.577,131240000.0
2007-04-12 02:30:00,78.571,78.594,78.571,78.588,113030000.0
2007-04-12 02:31:00,78.577,78.578,78.57,78.57,78760000.0
2007-04-12 02:32:00,78.561,78.567,78.558,78.567,100940000.0
2007-04-12 02:33:00,78.591,78.591,78.576,78.578,83140000.0
2007-04-12 02:34:00,78.572,78.578,78.57,78.57,86090000.0
2007-04-12 02:35:00,78.576,78.579,78.572,78.572,54700000.0
2007-04-12 02:36:00,78.585,78.585,78.579,78.579,9240000.0
2007-04-12 02:37:00,78.57,78.572,78.57,78.572,4690000.0
2007-04-12 02:38:00,78.559,78.559,78.557,78.558,88410000.0
2007-04-12 02:39:00,78.565,78.575,78.553,78.553,50050000.0
2007-04-12 02:40:00,78.555,78.562,78.547,78.547,15290000.0
2007-04-12 02:41:00,78.555,78.559,78.551,78.559,56870000.0
2007-04-12 02:42:00,78.563,78.58,78.56,78.56,13830000.0
2007-04-12 02:43:00,78.546,78.552,78.546,78.552,5860000.0
2007-04-12 02:44:00,78.552,78.566,78.547,78.547,144240000.0
2007-04-12 02:45:00,78.603,78.605,78.598,78.6,140120000.0
2007-04-12 02:46:00,78.554,78.559,78.55,78.55,143800000.0
2007-04-12 02:47:00,78.537,78.546,78.537,78.541,134450000.0
2007-04-12 02:48:00,78.551,78.579,78.549,78.553,138490000.0
2007-04-12 02:50:00,78.559,78.56,78.554,78.557,116140000.0
2007-04-12 02:51:00,78.555,78.598,78.555,78.562,106850000.0
2007-04-12 02:52:00,78.548,78.558,78.548,78.552,76160000.0
2007-04-12 02:53:00,78.558,78.559,78.553,78.553,94340000.0
2007-04-12 02:54:00,78.572,78.572,78.554,78.56,89310000.0
2007-04-12 02:55:00,78.568,78.568,78.554,78.565,88320000.0
2007-04-12 02:56:00,78.578,78.585,78.575,78.585,52300000.0
2007-04-12 02:57:00,78.603,78.61,78.586,78.586,13410000.0
2007-04-12 03:00:00,78.624,78.624,78.595,78.616,139090000.0
2007-04-12 03:01:00,78.601,78.634,78.598,78.634,122830000.0
2007-04-12 03:02:00,78.601,78.621,78.601,78.621,152920000.0
2007-04-12 03:03:00,78.62,78.645,78.62,78.622,129800000.0
2007-04-12 03:04:00,78.613,78.64,78.613,78.614,108880000.0
2007-04-12 03:05:00,78.625,78.629,78.605,78.627,74740000.0
2007-04-12 03:06:00,78.639,78.647,78.635,78.635,96550000.0
2007-04-12 03:07:00,78.599,78.622,78.599,78.603,91600000.0
2007-04-12 03:08:00,78.635,78.635,78.606,78.618,92390000.0
2007-04-12 03:09:00,78.625,78.63,78.604,78.604,62040000.0
2007-04-12 03:10:00,78.617,78.617,78.617,78.617,4170000.0
2007-04-12 03:12:00,78.626,78.626,78.584,78.603,97510000.0
2007-04-12 03:13:00,78.595,78.612,78.593,78.593,86660000.0
2007-04-12 03:14:00,78.599,78.612,78.596,78.598,87920000.0
2007-04-12 03:15:00,78.591,78.613,78.59,78.591,49500000.0
2007-04-12 03:16:00,78.596,78.612,78.593,78.612,12810000.0
2007-04-12 03:17:00,78.612,78.626,78.602,78.626,88760000.0
2007-04-12 03:18:00,78.604,78.65,78.604,78.619,88310000.0
2007-04-12 03:19:00,78.611,78.631,78.605,78.618,84230000.0
2007-04-12 03:21:00,78.618,78.618,78.598,78.598,5530000.0
2007-04-12 03:22:00,78.6,78.619,78.594,78.614,80470000.0
2007-04-12 03:23:00,78.611,78.635,78.607,78.635,54860000.0
2007-04-12 03:24:00,78.621,78.628,78.61,78.628,24000000.0
2007-04-12 03:25:00,78.611,78.611,78.596,78.599,76610000.0
2007-04-12 03:27:00,78.637,78.638,78.633,78.633,48560000.0
2007-04-12 03:28:00,78.619,78.619,78.619,78.619,2440000.0
2007-04-12 03:30:00,78.605,78.619,78.597,78.603,17080000.0
2007-04-12 03:31:00,78.598,78.604,78.589,78.604,17640000.0
2007-04-12 03:32:00,78.581,78.595,78.572,78.572,57340000.0
2007-04-12 03:33:00,78.583,78.591,78.571,78.591,13600000.0
2007-04-12 03:34:00,78.592,78.601,78.576,78.576,12950000.0
2007-04-12 03:35:00,78.581,78.581,78.552,78.552,122210000.0
2007-04-12 03:36:00,78.541,78.573,78.534,78.54,114350000.0
2007-04-12 03:37:00,78.553,78.579,78.553,78.575,83360000.0
2007-04-12 03:38:00,78.551,78.579,78.548,78.548,92200000.0
2007-04-12 03:39:00,78.57,78.57,78.551,78.563,88760000.0
2007-04-12 03:40:00,78.559,78.559,78.557,78.558,90980000.0
2007-04-12 03:41:00,78.524,78.535,78.499,78.526,56870000.0
2007-04-12 03:42:00,78.542,78.584,78.542,78.57,12390000.0
2007-04-12 03:43:00,78.564,78.602,78.554,78.596,79810000.0
2007-04-12 03:44:00,78.589,78.598,78.566,78.566,98300000.0
2007-04-12 03:45:00,78.585,78.613,78.572,78.572,91800000.0
2007-04-12 03:46:00,78.58,78.584,78.573,78.584,91150000.0
2007-04-12 03:47:00,78.611,78.611,78.575,78.575,55900000.0
2007-04-12 03:48:00,78.588,78.606,78.588,78.605,15660000.0
2007-04-12 03:49:00,78.594,78.624,78.594,78.624,7130000.0
2007-04-12 03:50:00,78.614,78.614,78.594,78.6,57460000.0
2007-04-12 03:51:00,78.593,78.617,78.593,78.594,17020000.0
2007-04-12 03:52:00,78.596,78.598,78.591,78.591,120440000.0
2007-04-12 03:53:00,78.6,78.63,78.6,78.609,81920000.0
2007-04-12 03:54:00,78.634,78.634,78.608,78.611,100220000.0
2007-04-12 03:55:00,78.609,78.63,78.604,78.618,94080000.0
2007-04-12 03:57:00,78.635,78.641,78.618,78.63,54510000.0
2007-04-12 03:58:00,78.628,78.666,78.628,78.666,9570000.0
2007-04-12 03:59:00,78.654,78.66,78.652,78.655,146520000.0
2007-04-12 04:00:00,78.656,78.719,78.656,78.679,145540000.0
2007-04-12 04:01:00,78.689,78.7,78.674,78.691,128440000.0
2007-04-12 04:02:00,78.697,78.697,78.673,78.673,148200000.0
2007-04-12 04:03:00,78.676,78.687,78.656,78.66,127690000.0
2007-04-12 04:04:00,78.648,78.672,78.636,78.658,117190000.0
2007-04-12 04:05:00,78.639,78.649,78.627,78.633,75840000.0
2007-04-12 04:06:00,78.638,78.649,78.622,78.633,96130000.0
2007-04-12 04:07:00,78.621,78.664,78.621,78.652,92900000.0
2007-04-12 04:08:00,78.643,78.673,78.643,78.668,92970000.0
2007-04-12 04:09:00,78.653,78.655,78.638,78.655,51800000.0
2007-04-12 04:10:00,78.638,78.658,78.632,78.658,15490000.0
2007-04-12 04:11:00,78.649,78.672,78.643,78.658,101440000.0
2007-04-12 04:12:00,78.68,78.68,78.64,78.648,60640000.0
2007-04-12 04:14:00,78.642,78.667,78.642,78.666,56250000.0
2007-04-12 04:15:00,78.667,78.669,78.654,78.655,138680000.0
2007-04-12 04:17:00,78.651,78.672,78.649,78.659,144760000.0
2007-04-12 04:18:00,78.652,78.68,78.652,78.668,136860000.0
2007-04-12 04:19:00,78.675,78.675,78.664,78.664,134920000.0
2007-04-12 04:20:00,78.649,78.663,78.644,78.663,143180000.0
2007-04-12 04:21:00,78.649,78.663,78.644,78.644,122610000.0
2007-04-12 04:22:00,78.649,78.675,78.647,78.675,113040000.0
2007-04-12 04:23:00,78.656,78.661,78.651,78.652,74600000.0
2007-04-12 04:24:00,78.662,78.675,78.657,78.657,96700000.0
2007-04-12 04:25:00,78.667,78.684,78.667,78.684,94710000.0
2007-04-12 04:26:00,78.678,78.678,78.66,78.66,86010000.0
2007-04-12 04:27:00,78.686,78.686,78.653,78.653,54830000.0
2007-04-12 04:28:00,78.669,78.673,78.646,78.649,18290000.0
2007-04-12 04:29:00,78.642,78.67,78.626,78.626,53340000.0
2007-04-12 04:30:00,78.648,78.658,78.648,78.658,4130000.0
2007-04-12 04:31:00,78.643,78.673,78.643,78.673,85700000.0
2007-04-12 04:32:00,78.645,78.674,78.645,78.652,57260000.0
2007-04-12 04:33:00,78.655,78.692,78.655,78.661,21150000.0
2007-04-12 04:34:00,78.668,78.672,78.654,78.654,15520000.0
2007-04-12 04:35:00,78.643,78.665,78.638,78.638,95300000.0
2007-04-12 04:36:00,78.661,78.667,78.641,78.667,96200000.0
2007-04-12 04:37:00,78.654,78.675,78.654,78.675,80610000.0
2007-04-12 04:38:00,78.666,78.683,78.639,78.666,52280000.0
2007-04-12 04:39:00,78.665,78.666,78.662,78.666,17160000.0
2007-04-12 04:41:00,78.661,78.667,78.661,78.666,91020000.0
2007-04-12 04:42:00,78.661,78.661,78.543,78.543,58300000.0
2007-04-12 04:43:00,78.546,78.546,78.523,78.532,11490000.0
2007-04-12 04:44:00,78.522,78.589,78.522,78.552,54350000.0
2007-04-12 04:45:00,78.549,78.549,78.502,78.518,17020000.0
2007-04-12 04:46:00,78.525,78.567,78.498,78.544,146120000.0
2007-04-12 04:47:00,78.495,78.534,78.474,78.497,127190000.0
2007-04-12 04:48:00,78.467,78.491,78.456,78.487,113480000.0
2007-04-12 04:49:00,78.494,78.507,78.461,78.482,81040000.0
2007-04-12 04:50:00,78.462,78.462,78.405,78.408,92260000.0
2007-04-12 04:51:00,78.398,78.435,78.398,78.423,87770000.0
2007-04-12 04:52:00,78.416,78.416,78.401,78.414,88560000.0
2007-04-12 04:53:00,78.453,78.453,78.418,78.433,55870000.0
2007-04-12 04:54:00,78.43,78.465,78.43,78.442,18620000.0
2007-04-12 04:55:00,78.457,78.462,78.456,78.459,78240000.0
2007-04-12 04:56:00,78.451,78.461,78.451,78.452,91250000.0
2007-04-12 04:57:00,78.448,78.491,78.448,78.491,91140000.0
2007-04-12 04:58:00,78.478,78.5,78.475,78.488,83120000.0
2007-04-12 04:59:00,78.459,78.469,78.459,78.461,53710000.0
2007-04-12 05:00:00,78.482,78.486,78.447,78.456,18480000.0
2007-04-12 05:01:00,78.45,78.462,78.444,78.449,79650000.0
2007-04-12 05:02:00,78.462,78.484,78.462,78.478,92530000.0
2007-04-12 05:03:00,78.468,78.498,78.468,78.485,93170000.0
2007-04-12 05:04:00,78.505,78.505,78.482,78.482,89260000.0
2007-04-12 05:05:00,78.492,78.515,78.484,78.515,52400000.0
2007-04-12 05:06:00,78.514,78.514,78.509,78.509,8490000.0
2007-04-12 05:07:00,78.483,78.5,78.483,78.498,17310000.0
2007-04-12 05:08:00,78.523,78.523,78.486,78.508,94610000.0
2007-04-12 05:09:00,78.478,78.512,78.478,78.497,93700000.0
2007-04-12 05:10:00,78.494,78.511,78.483,78.483,89160000.0
2007-04-12 05:11:00,78.49,78.514,78.49,78.514,58660000.0
2007-04-12 05:12:00,78.494,78.521,78.494,78.521,18660000.0
2007-04-12 05:13:00,78.511,78.533,78.503,78.533,76210000.0
2007-04-12 05:14:00,78.502,78.524,78.502,78.51,97010000.0
2007-04-12 05:15:00,78.489,78.521,78.489,78.516,92630000.0
2007-04-12 05:16:00,78.503,78.51,78.491,78.498,82680000.0
2007-04-12 05:17:00,78.523,78.523,78.505,78.505,55100000.0
2007-04-12 05:18:00,78.509,78.515,78.502,78.502,18620000.0
2007-04-12 05:20:00,78.522,78.528,78.522,78.527,89180000.0
2007-04-12 05:21:00,78.519,78.527,78.519,78.527,57470000.0
2007-04-12 05:22:00,78.522,78.524,78.505,78.505,13450000.0
2007-04-12 05:23:00,78.519,78.528,78.519,78.528,52950000.0
2007-04-12 05:24:00,78.522,78.527,78.521,78.521,14160000.0
2007-04-12 05:25:00,78.526,78.526,78.511,78.511,7320000.0
2007-04-12 05:26:00,78.5,78.509,78.5,78.509,55380000.0
2007-04-12 05:27:00,78.511,78.535,78.502,78.509,24930000.0
2007-04-12 05:28:00,78.499,78.515,78.486,78.497,76110000.0
2007-04-12 05:30:00,78.478,78.499,78.478,78.493,84530000.0
2007-04-12 05:32:00,78.492,78.513,78.484,78.484,48210000.0
2007-04-12 05:33:00,78.501,78.503,78.487,78.498,23070000.0
2007-04-12 05:34:00,78.505,78.505,78.49,78.503,11680000.0
2007-04-12 05:35:00,78.484,78.511,78.484,78.511,83770000.0
2007-04-12 05:36:00,78.506,78.52,78.488,78.498,55220000.0
2007-04-12 05:37:00,78.476,78.477,78.476,78.477,3610000.0
2007-04-12 05:38:00,78.497,78.497,78.489,78.49,82190000.0
2007-04-12 05:39:00,78.464,78.491,78.464,78.473,54770000.0
2007-04-12 05:40:00,78.461,78.463,78.461,78.463,3940000.0
2007-04-12 05:41:00,78.493,78.493,78.464,78.469,119180000.0
2007-04-12 05:42:00,78.481,78.503,78.481,78.503,105600000.0
2007-04-12 05:44:00,78.47,78.478,78.47,78.473,92750000.0
2007-04-12 05:45:00,78.468,78.492,78.468,78.469,89550000.0
2007-04-12 05:46:00,78.479,78.479,78.47,78.476,89630000.0
2007-04-12 05:47:00,78.47,78.493,78.47,78.489,51650000.0
2007-04-12 05:48:00,78.501,78.505,78.501,78.501,16750000.0
2007-04-12 05:51:00,78.512,78.512,78.486,78.493,54730000.0
2007-04-12 05:52:00,78.499,78.499,78.473,78.473,6570000.0
2007-04-12 05:53:00,78.483,78.499,78.473,78.491,85930000.0
2007-04-12 05:54:00,78.478,78.502,78.476,78.502,84510000.0
2007-04-12 05:55:00,78.482,78.521,78.482,78.514,86870000.0
2007-04-12 05:56:00,78.527,78.534,78.5,78.52,49340000.0
2007-04-12 05:57:00,78.522,78.523,78.493,78.523,17360000.0
2007-04-12 05:58:00,78.503,78.535,78.495,78.535,84420000.0
2007-04-12 05:59:00,78.529,78.538,78.529,78.53,50780000.0
2007-04-12 06:00:00,78.533,78.533,78.496,78.5,11680000.0
2007-04-12 06:01:00,78.49,78.517,78.468,78.507,84710000.0
2007-04-12 06:03:00,78.493,78.493,78.478,78.487,18860000.0
2007-04-12 06:04:00,78.508,78.514,78.485,78.485,19320000.0
2007-04-12 06:05:00,78.489,78.512,78.484,78.505,53260000.0
2007-04-12 06:06:00,78.494,78.508,78.488,78.508,21020000.0
2007-04-12 06:07:00,78.494,78.503,78.494,78.5,12660000.0
2007-04-12 06:08:00,78.506,78.506,78.485,78.485,61510000.0
2007-04-12 06:09:00,78.487,78.504,78.487,78.504,11680000.0
2007-04-12 06:11:00,78.5,78.5,78.497,78.498,78120000.0
2007-04-12 06:12:00,78.47,78.502,78.467,78.502,49180000.0
2007-04-12 06:13:00,78.511,78.511,78.498,78.501,14310000.0
2007-04-12 06:14:00,78.524,78.524,78.488,78.488,87500000.0
2007-04-12 06:15:00,78.5,78.534,78.495,78.517,79020000.0
2007-04-12 06:17:00,78.503,78.525,78.503,78.525,59070000.0
2007-04-12 06:18:00,78.521,78.529,78.509,78.515,17920000.0
2007-04-12 06:19:00,78.52,78.542,78.52,78.542,8680000.0
2007-04-12 06:20:00,78.528,78.552,78.528,78.538,55400000.0
2007-04-12 06:21:00,78.539,78.541,78.519,78.541,17500000.0
2007-04-12 06:24:00,78.547,78.551,78.546,78.549,75130000.0
2007-04-12 06:27:00,78.542,78.544,78.517,78.544,84090000.0
2007-04-12 06:28:00,78.512,78.542,78.512,78.513,82170000.0
2007-04-12 06:30:00,78.537,78.538,78.531,78.531,81950000.0
2007-04-12 06:32:00,78.499,78.517,78.495,78.517,77150000.0
2007-04-12 06:33:00,78.502,78.523,78.502,78.518,49700000.0
2007-04-12 06:36:00,78.529,78.534,78.514,78.514,94500000.0
2007-04-12 06:37:00,78.525,78.53,78.524,78.527,84870000.0
2007-04-12 06:39:00,78.526,78.526,78.504,78.504,53810000.0
2007-04-12 06:40:00,78.507,78.542,78.504,78.542,16700000.0
2007-04-12 06:41:00,78.531,78.533,78.508,78.53,52110000.0
2007-04-12 06:42:00,78.504,78.535,78.503,78.535,20480000.0
2007-04-12 06:43:00,78.501,78.522,78.501,78.504,77180000.0
2007-04-12 06:44:00,78.513,78.538,78.505,78.507,88760000.0
2007-04-12 06:45:00,78.534,78.545,78.52,78.528,84470000.0
2007-04-12 06:46:00,78.515,78.545,78.515,78.545,86290000.0
2007-04-12 06:47:00,78.555,78.555,78.525,78.533,55600000.0
2007-04-12 06:48:00,78.533,78.544,78.533,78.544,4880000.0
2007-04-12 06:49:00,78.539,78.539,78.516,78.53,20130000.0
2007-04-12 06:50:00,78.547,78.547,78.539,78.539,86850000.0
2007-04-12 06:51:00,78.514,78.551,78.514,78.539,52930000.0
2007-04-12 06:52:00,78.549,78.549,78.549,78.549,1320000.0
2007-04-12 06:53:00,78.539,78.542,78.515,78.529,92940000.0
2007-04-12 06:54:00,78.545,78.55,78.544,78.547,85200000.0
2007-04-12 06:55:00,78.542,78.547,78.541,78.546,86790000.0
2007-04-12 06:56:00,78.513,78.535,78.513,78.53,53610000.0
2007-04-12 06:57:00,78.53,78.53,78.528,78.528,4510000.0
2007-04-12 06:58:00,78.529,78.543,78.529,78.543,5820000.0
2007-04-12 06:59:00,78.543,78.546,78.512,78.546,122980000.0
2007-04-12 07:00:00,78.517,78.549,78.514,78.531,114530000.0
2007-04-12 07:01:00,78.544,78.545,78.533,78.533,73830000.0
2007-04-12 07:02:00,78.516,78.516,78.503,78.503,88850000.0
2007-04-12 07:03:00,78.535,78.54,78.534,78.537,81960000.0
2007-04-12 07:06:00,78.567,78.57,78.561,78.562,76360000.0
2007-04-12 07:09:00,78.546,78.549,78.542,78.542,55720000.0
2007-04-12 07:10:00,78.515,78.539,78.515,78.522,23010000.0
2007-04-12 07:11:00,78.514,78.543,78.514,78.521,54600000.0
2007-04-12 07:12:00,78.537,78.537,78.518,78.527,12100000.0
2007-04-12 07:15:00,78.542,78.548,78.517,78.529,79700000.0
2007-04-12 07:18:00,78.515,78.52,78.514,78.517,88330000.0
2007-04-12 07:19:00,78.537,78.537,78.529,78.529,83010000.0
2007-04-12 07:20:00,78.518,78.518,78.511,78.518,54080000.0
2007-04-12 07:21:00,78.511,78.515,78.507,78.511,21520000.0
2007-04-12 07:22:00,78.523,78.532,78.511,78.521,25690000.0
2007-04-12 07:23:00,78.543,78.543,78.515,78.543,54280000.0
2007-04-12 07:24:00,78.549,78.549,78.525,78.541,10560000.0
2007-04-12 07:25:00,78.532,78.539,78.522,78.532,18070000.0
2007-04-12 07:26:00,78.534,78.534,78.505,78.505,89410000.0
2007-04-12 07:27:00,78.51,78.529,78.507,78.513,54660000.0
2007-04-12 07:28:00,78.522,78.528,78.509,78.509,10410000.0
2007-04-12 07:29:00,78.508,78.516,78.503,78.516,52540000.0
2007-04-12 07:30:00,78.497,78.517,78.497,78.517,7360000.0
2007-04-12 07:31:00,78.516,78.521,78.494,78.502,110850000.0
2007-04-12 07:32:00,78.488,78.497,78.488,78.497,75660000.0
2007-04-12 07:33:00,78.53,78.534,78.523,78.523,90160000.0
2007-04-12 07:34:00,78.508,78.533,78.502,78.526,86370000.0
2007-04-12 07:35:00,78.518,78.518,78.509,78.509,78310000.0
2007-04-12 07:36:00,78.535,78.535,78.505,78.505,52780000.0
2007-04-12 07:37:00,78.51,78.512,78.489,78.489,13220000.0
2007-04-12 07:38:00,78.506,78.509,78.503,78.509,52150000.0
2007-04-12 07:39:00,78.508,78.525,78.506,78.506,15250000.0
2007-04-12 07:40:00,78.493,78.502,78.481,78.489,89250000.0
2007-04-12 07:41:00,78.525,78.525,78.494,78.494,83510000.0
2007-04-12 07:42:00,78.515,78.518,78.487,78.515,59020000.0
2007-04-12 07:43:00,78.488,78.509,78.488,78.498,17870000.0
2007-04-12 07:44:00,78.491,78.516,78.491,78.516,59890000.0
2007-04-12 07:45:00,78.518,78.518,78.491,78.5,13930000.0
2007-04-12 07:47:00,78.47,78.479,78.469,78.476,51400000.0
2007-04-12 07:48:00,78.489,78.499,78.488,78.488,21760000.0
2007-04-12 07:49:00,78.479,78.493,78.474,78.481,114670000.0
2007-04-12 07:50:00,78.466,78.481,78.454,78.462,77010000.0
2007-04-12 07:51:00,78.454,78.481,78.454,78.48,87580000.0
2007-04-12 07:52:00,78.473,78.483,78.454,78.467,86150000.0
2007-04-12 07:53:00,78.495,78.495,78.481,78.488,88350000.0
2007-04-12 07:54:00,78.476,78.498,78.469,78.496,58950000.0
2007-04-12 07:55:00,78.481,78.492,78.468,78.492,14350000.0
2007-04-12 07:56:00,78.461,78.491,78.461,78.466,92650000.0
2007-04-12 07:57:00,78.489,78.489,78.465,78.486,91440000.0
2007-04-12 07:58:00,78.461,78.495,78.461,78.495,84430000.0
2007-04-12 07:59:00,78.486,78.492,78.464,78.479,54550000.0
2007-04-12 08:00:00,78.472,78.483,78.458,78.467,24630000.0
2007-04-12 08:01:00,78.489,78.489,78.474,78.474,8820000.0
2007-04-12 08:02:00,78.477,78.477,78.463,78.463,90110000.0
2007-04-12 08:03:00,78.473,78.484,78.464,78.484,91310000.0
2007-04-12 08:04:00,78.465,78.47,78.443,78.443,88680000.0
2007-04-12 08:05:00,78.457,78.482,78.444,78.444,57750000.0
2007-04-12 08:06:00,78.454,78.459,78.444,78.446,15390000.0
2007-04-12 08:07:00,78.464,78.48,78.456,78.468,87430000.0
2007-04-12 08:08:00,78.459,78.478,78.43,78.458,57310000.0
2007-04-12 08:09:00,78.436,78.445,78.43,78.434,23170000.0
2007-04-12 08:10:00,78.463,78.471,78.463,78.471,4880000.0
2007-04-12 08:11:00,78.468,78.477,78.456,78.459,52300000.0
2007-04-12 08:12:00,78.475,78.475,78.456,78.468,13930000.0
2007-04-12 08:13:00,78.44,78.452,78.435,78.435,133330000.0
2007-04-12 08:14:00,78.419,78.433,78.411,78.425,150270000.0
2007-04-12 08:15:00,78.451,78.451,78.419,78.424,121810000.0
2007-04-12 08:16:00,78.409,78.416,78.409,78.412,112750000.0
2007-04-12 08:17:00,78.412,78.422,78.394,78.401,80740000.0
2007-04-12 08:18:00,78.419,78.422,78.394,78.395,95740000.0
2007-04-12 08:19:00,78.404,78.408,78.401,78.405,92070000.0
2007-04-12 08:20:00,78.419,78.419,78.409,78.409,87500000.0
2007-04-12 08:21:00,78.436,78.449,78.405,78.405,53540000.0
2007-04-12 08:22:00,78.41,78.41,78.41,78.41,2440000.0
2007-04-12 08:23:00,78.399,78.409,78.399,78.407,73690000.0
2007-04-12 08:24:00,78.403,78.432,78.403,78.422,95630000.0
2007-04-12 08:25:00,78.417,78.45,78.417,78.45,88260000.0
2007-04-12 08:26:00,78.443,78.459,78.443,78.45,88410000.0
2007-04-12 08:27:00,78.471,78.477,78.447,78.477,55030000.0
2007-04-12 08:28:00,78.452,78.458,78.444,78.45,21190000.0
2007-04-12 08:29:00,78.462,78.474,78.454,78.469,57710000.0
2007-04-12 08:30:00,78.476,78.476,78.469,78.469,4130000.0
2007-04-12 08:31:00,78.451,78.454,78.451,78.451,9950000.0
2007-04-12 08:32:00,78.458,78.458,78.441,78.441,89280000.0
2007-04-12 08:33:00,78.453,78.484,78.453,78.484,54700000.0
2007-04-12 08:34:00,78.454,78.476,78.44,78.44,16690000.0
2007-04-12 08:36:00,78.474,78.474,78.437,78.437,134380000.0
2007-04-12 08:37:00,78.439,78.439,78.427,78.427,158740000.0
2007-04-12 08:38:00,78.436,78.436,78.429,78.431,127250000.0
2007-04-12 08:39:00,78.455,78.455,78.436,78.44,116790000.0
2007-04-12 08:41:00,78.471,78.479,78.456,78.479,97510000.0
2007-04-12 08:42:00,78.448,78.471,78.448,78.451,84200000.0
2007-04-12 08:43:00,78.44,78.456,78.44,78.456,93030000.0
2007-04-12 08:44:00,78.428,78.436,78.423,78.436,58410000.0
2007-04-12 08:45:00,78.455,78.455,78.411,78.415,19190000.0
2007-04-12 08:46:00,78.408,78.413,78.402,78.408,87780000.0
2007-04-12 08:47:00,78.404,78.433,78.404,78.427,57220000.0
2007-04-12 08:48:00,78.417,78.432,78.417,78.432,11720000.0
2007-04-12 08:49:00,78.425,78.43,78.406,78.409,19800000.0
2007-04-12 08:50:00,78.415,78.415,78.394,78.403,88360000.0
2007-04-12 08:51:00,78.436,78.45,78.421,78.431,89320000.0
2007-04-12 08:52:00,78.456,78.456,78.418,78.423,88760000.0
2007-04-12 08:53:00,78.413,78.454,78.413,78.454,58090000.0
2007-04-12 08:54:00,78.442,78.454,78.442,78.453,7880000.0
2007-04-12 08:56:00,78.43,78.438,78.43,78.437,87420000.0
2007-04-12 08:57:00,78.449,78.466,78.444,78.466,54660000.0
2007-04-12 08:58:00,78.434,78.439,78.434,78.439,2860000.0
2007-04-12 08:59:00,78.459,78.468,78.459,78.468,55730000.0
2007-04-12 09:00:00,78.468,78.482,78.468,78.479,17870000.0
2007-04-12 09:01:00,78.43,78.437,78.429,78.436,104240000.0
2007-04-12 09:02:00,78.445,78.449,78.441,78.442,63070000.0
2007-04-12 09:03:00,78.469,78.477,78.446,78.458,108370000.0
2007-04-12 09:04:00,78.468,78.491,78.464,78.473,52630000.0
2007-04-12 09:05:00,78.478,78.478,78.455,78.478,130910000.0
2007-04-12 09:06:00,78.452,78.489,78.452,78.46,153230000.0
2007-04-12 09:07:00,78.473,78.484,78.454,78.46,136550000.0
2007-04-12 09:08:00,78.476,78.481,78.462,78.462,139870000.0
2007-04-12 09:09:00,78.479,78.481,78.476,78.48,129410000.0
2007-04-12 09:10:00,78.48,78.48,78.476,78.477,146430000.0
2007-04-12 09:11:00,78.448,78.46,78.429,78.442,120890000.0
2007-04-12 09:12:00,78.426,78.439,78.418,78.423,108460000.0
2007-04-12 09:13:00,78.412,78.427,78.412,78.427,84710000.0
2007-04-12 09:15:00,78.443,78.449,78.439,78.44,88720000.0
2007-04-12 09:16:00,78.415,78.421,78.386,78.392,86100000.0
2007-04-12 09:17:00,78.403,78.433,78.396,78.433,52530000.0
2007-04-12 09:18:00,78.45,78.453,78.43,78.447,22760000.0
2007-04-12 09:19:00,78.435,78.447,78.43,78.445,21760000.0
2007-04-12 09:20:00,78.438,78.454,78.426,78.44,55650000.0
2007-04-12 09:21:00,78.462,78.462,78.428,78.428,9050000.0
2007-04-12 09:22:00,78.416,78.438,78.416,78.428,18520000.0
2007-04-12 09:23:00,78.456,78.456,78.433,78.433,94060000.0
2007-04-12 09:24:00,78.443,78.455,78.421,78.439,60560000.0
2007-04-12 09:25:00,78.416,78.421,78.416,78.421,3760000.0
2007-04-12 09:26:00,78.437,78.439,78.431,78.437,60600000.0
2007-04-12 09:27:00,78.423,78.451,78.423,78.449,15810000.0
2007-04-12 09:29:00,78.417,78.432,78.415,78.421,80840000.0
2007-04-12 09:30:00,78.41,78.452,78.41,78.424,48240000.0
2007-04-12 09:31:00,78.411,78.434,78.411,78.434,8530000.0
2007-04-12 09:32:00,78.411,78.417,78.41,78.416,158560000.0
2007-04-12 09:33:00,78.438,78.443,78.437,78.439,128320000.0
2007-04-12 09:34:00,78.41,78.424,78.404,78.424,77470000.0
2007-04-12 09:35:00,78.395,78.424,78.395,78.424,60940000.0
2007-04-12 09:36:00,78.434,78.434,78.395,78.424,175870000.0
2007-04-12 09:37:00,78.392,78.413,78.39,78.39,152550000.0
2007-04-12 09:38:00,78.398,78.423,78.398,78.423,131230000.0
2007-04-12 09:39:00,78.418,78.427,78.418,78.426,96910000.0
2007-04-12 09:40:00,78.421,78.425,78.414,78.425,128600000.0
2007-04-12 09:41:00,78.402,78.408,78.398,78.398,142870000.0
2007-04-12 09:42:00,78.413,78.413,78.4,78.408,84300000.0
2007-04-12 09:43:00,78.397,78.399,78.394,78.397,101570000.0
2007-04-12 09:44:00,78.409,78.43,78.405,78.418,59890000.0
2007-04-12 09:45:00,78.443,78.443,78.405,78.417,102770000.0
2007-04-12 09:46:00,78.416,78.448,78.416,78.438,59910000.0
2007-04-12 09:47:00,78.446,78.458,78.427,78.427,130490000.0
2007-04-12 09:48:00,78.437,78.437,78.415,78.427,145900000.0
2007-04-12 09:49:00,78.434,78.434,78.422,78.422,135130000.0
2007-04-12 09:50:00,78.409,78.416,78.408,78.416,140140000.0
2007-04-12 09:51:00,78.41,78.426,78.402,78.426,121610000.0
2007-04-12 09:52:00,78.408,78.408,78.398,78.398,143010000.0
2007-04-12 09:53:00,78.39,78.429,78.39,78.416,125400000.0
2007-04-12 09:54:00,78.411,78.425,78.411,78.421,114960000.0
2007-04-12 09:55:00,78.447,78.452,78.434,78.437,81340000.0
2007-04-12 09:56:00,78.453,78.453,78.426,78.433,86260000.0
2007-04-12 09:57:00,78.442,78.447,78.415,78.446,95510000.0
2007-04-12 09:58:00,78.409,78.431,78.402,78.402,87610000.0
2007-04-12 09:59:00,78.423,78.423,78.396,78.411,56810000.0
2007-04-12 10:00:00,78.442,78.442,78.433,78.433,5070000.0
2007-04-12 10:01:00,78.403,78.42,78.385,78.409,87290000.0
2007-04-12 10:02:00,78.403,78.432,78.403,78.412,51920000.0
2007-04-12 10:03:00,78.415,78.446,78.412,78.441,15560000.0
2007-04-12 10:04:00,78.417,78.446,78.414,78.446,10140000.0
2007-04-12 10:05:00,78.441,78.45,78.427,78.433,90160000.0
2007-04-12 10:06:00,78.435,78.483,78.435,78.465,86820000.0
2007-04-12 10:07:00,78.478,78.483,78.453,78.453,82630000.0
2007-04-12 10:08:00,78.474,78.474,78.446,78.454,51560000.0
2007-04-12 10:09:00,78.453,78.482,78.451,78.452,23510000.0
2007-04-12 10:10:00,78.45,78.476,78.45,78.46,16140000.0
2007-04-12 10:11:00,78.451,78.486,78.451,78.486,54120000.0
2007-04-12 10:12:00,78.466,78.49,78.463,78.49,10790000.0
2007-04-12 10:13:00,78.468,78.487,78.461,78.461,13740000.0
2007-04-12 10:14:00,78.465,78.478,78.449,78.452,58350000.0
2007-04-12 10:15:00,78.443,78.478,78.443,78.478,131730000.0
2007-04-12 10:16:00,78.465,78.478,78.459,78.463,141790000.0
2007-04-12 10:17:00,78.484,78.484,78.456,78.47,143080000.0
2007-04-12 10:18:00,78.476,78.481,78.454,78.454,130030000.0
2007-04-12 10:19:00,78.467,78.48,78.456,78.47,124140000.0
2007-04-12 10:20:00,78.457,78.457,78.448,78.448,155880000.0
2007-04-12 10:21:00,78.462,78.49,78.462,78.487,114080000.0
2007-04-12 10:22:00,78.491,78.491,78.466,78.479,109350000.0
2007-04-12 10:23:00,78.484,78.484,78.455,78.46,75950000.0
2007-04-12 10:24:00,78.485,78.487,78.455,78.463,85840000.0
2007-04-12 10:25:00,78.454,78.458,78.452,78.457,83640000.0
2007-04-12 10:26:00,78.475,78.481,78.457,78.461,86960000.0
2007-04-12 10:27:00,78.472,78.502,78.467,78.479,50180000.0
2007-04-12 10:28:00,78.442,78.461,78.442,78.459,13150000.0
2007-04-12 10:29:00,78.46,78.47,78.455,78.457,131730000.0
2007-04-12 10:30:00,78.46,78.465,78.444,78.462,81100000.0
2007-04-12 10:31:00,78.461,78.469,78.451,78.451,97150000.0
2007-04-12 10:32:00,78.463,78.465,78.443,78.465,58500000.0
2007-04-12 10:33:00,78.477,78.477,78.451,78.451,103370000.0
2007-04-12 10:34:00,78.457,78.465,78.445,78.458,50480000.0
2007-04-12 10:35:00,78.448,78.462,78.445,78.446,125820000.0
2007-04-12 10:36:00,78.457,78.48,78.457,78.476,149430000.0
2007-04-12 10:37:00,78.468,78.484,78.468,78.484,138060000.0
2007-04-12 10:38:00,78.467,78.477,78.457,78.469,124310000.0
2007-04-12 10:39:00,78.485,78.492,78.469,78.473,131040000.0
2007-04-12 10:40:00,78.5,78.511,78.465,78.511,140880000.0
2007-04-12 10:42:00,78.535,78.538,78.531,78.532,105680000.0
2007-04-12 10:43:00,78.48,78.496,78.48,78.496,78900000.0
2007-04-12 10:44:00,78.471,78.478,78.471,78.472,91830000.0
2007-04-12 10:45:00,78.513,78.513,78.476,78.476,82220000.0
2007-04-12 10:46:00,78.481,78.491,78.466,78.47,80660000.0
2007-04-12 10:47:00,78.479,78.493,78.462,78.473,56440000.0
2007-04-12 10:48:00,78.476,78.509,78.476,78.509,6570000.0
2007-04-12 10:49:00,78.51,78.547,78.51,78.541,78450000.0
2007-04-12 10:50:00,78.554,78.554,78.512,78.546,101570000.0
2007-04-12 10:51:00,78.515,78.547,78.515,78.544,57630000.0
2007-04-12 10:52:00,78.531,78.547,78.527,78.545,107930000.0
2007-04-12 10:53:00,78.53,78.552,78.53,78.546,57880000.0
2007-04-12 10:54:00,78.538,78.543,78.526,78.542,142970000.0
2007-04-12 10:55:00,78.511,78.54,78.511,78.528,147340000.0
2007-04-12 10:56:00,78.497,78.508,78.497,78.504,131060000.0
2007-04-12 10:57:00,78.529,78.539,78.523,78.53,127220000.0
2007-04-12 10:58:00,78.557,78.559,78.55,78.559,125940000.0
2007-04-12 10:59:00,78.547,78.549,78.517,78.53,140450000.0
2007-04-12 11:00:00,78.498,78.512,78.495,78.495,128350000.0
2007-04-12 11:01:00,78.482,78.522,78.482,78.522,107790000.0
2007-04-12 11:02:00,78.509,78.544,78.505,78.544,76990000.0
2007-04-12 11:03:00,78.509,78.532,78.496,78.496,101720000.0
2007-04-12 11:04:00,78.504,78.507,78.501,78.506,84140000.0
2007-04-12 11:05:00,78.501,78.507,78.501,78.506,81340000.0
2007-04-12 11:06:00,78.52,78.55,78.516,78.528,58280000.0
2007-04-12 11:07:00,78.544,78.544,78.524,78.541,14870000.0
2007-04-12 11:08:00,78.519,78.527,78.518,78.527,139380000.0
2007-04-12 11:09:00,78.523,78.547,78.523,78.547,133600000.0
2007-04-12 11:10:00,78.537,78.54,78.514,78.534,153060000.0
2007-04-12 11:11:00,78.549,78.55,78.544,78.546,113180000.0
2007-04-12 11:12:00,78.534,78.551,78.516,78.551,111750000.0
2007-04-12 11:13:00,78.536,78.539,78.531,78.531,75710000.0
2007-04-12 11:14:00,78.522,78.552,78.522,78.524,88890000.0
2007-04-12 11:15:00,78.562,78.564,78.541,78.541,95120000.0
2007-04-12 11:16:00,78.538,78.574,78.538,78.574,84250000.0
2007-04-12 11:17:00,78.553,78.553,78.532,78.532,54760000.0
2007-04-12 11:18:00,78.543,78.543,78.534,78.534,3380000.0
2007-04-12 11:19:00,78.508,78.54,78.508,78.527,89760000.0
2007-04-12 11:20:00,78.546,78.546,78.524,78.524,87470000.0
2007-04-12 11:21:00,78.513,78.541,78.513,78.538,52250000.0
2007-04-12 11:22:00,78.526,78.548,78.526,78.527,15010000.0
2007-04-12 11:23:00,78.523,78.526,78.519,78.526,82260000.0
2007-04-12 11:24:00,78.554,78.556,78.517,78.524,92130000.0
2007-04-12 11:25:00,78.497,78.515,78.497,78.515,87600000.0
2007-04-12 11:26:00,78.544,78.544,78.514,78.542,83920000.0
2007-04-12 11:27:00,78.51,78.524,78.51,78.512,58210000.0
2007-04-12 11:28:00,78.515,78.515,78.502,78.502,5450000.0
2007-04-12 11:29:00,78.52,78.529,78.52,78.529,56250000.0
2007-04-12 11:30:00,78.566,78.566,78.561,78.561,7180000.0
2007-04-12 11:31:00,78.503,78.506,78.498,78.506,142440000.0
2007-04-12 11:33:00,78.523,78.523,78.502,78.502,131210000.0
2007-04-12 11:34:00,78.508,78.508,78.501,78.502,132150000.0
2007-04-12 11:35:00,78.496,78.523,78.496,78.523,145850000.0
2007-04-12 11:36:00,78.531,78.531,78.502,78.527,128050000.0
2007-04-12 11:38:00,78.503,78.525,78.503,78.525,69250000.0
2007-04-12 11:39:00,78.503,78.54,78.503,78.521,86110000.0
2007-04-12 11:40:00,78.507,78.533,78.506,78.533,79160000.0
2007-04-12 11:41:00,78.532,78.546,78.517,78.546,77740000.0
2007-04-12 11:42:00,78.534,78.556,78.503,78.54,48850000.0
2007-04-12 11:43:00,78.535,78.535,78.513,78.526,17120000.0
2007-04-12 11:44:00,78.513,78.542,78.513,78.517,124720000.0
2007-04-12 11:45:00,78.554,78.554,78.524,78.546,125070000.0
2007-04-12 11:46:00,78.514,78.542,78.514,78.542,106650000.0
2007-04-12 11:47:00,78.509,78.521,78.504,78.516,144090000.0
2007-04-12 11:48:00,78.543,78.546,78.505,78.51,155540000.0
2007-04-12 11:50:00,78.523,78.544,78.523,78.544,154870000.0
2007-04-12 11:51:00,78.545,78.545,78.513,78.53,123540000.0
2007-04-12 11:52:00,78.534,78.534,78.502,78.502,74170000.0
2007-04-12 11:53:00,78.509,78.51,78.505,78.507,45580000.0
2007-04-12 11:54:00,78.561,78.561,78.509,78.521,163640000.0
2007-04-12 11:55:00,78.511,78.521,78.5,78.5,152780000.0
2007-04-12 11:56:00,78.504,78.508,78.501,78.507,133870000.0
2007-04-12 11:57:00,78.499,78.523,78.499,78.516,101420000.0
2007-04-12 11:58:00,78.489,78.496,78.483,78.494,118260000.0
2007-04-12 11:59:00,78.486,78.517,78.485,78.512,127840000.0
2007-04-12 12:00:00,78.519,78.519,78.488,78.512,76750000.0
2007-04-12 12:01:00,78.485,78.508,78.485,78.497,97340000.0
2007-04-12 12:03:00,78.51,78.51,78.506,78.507,93410000.0
2007-04-12 12:05:00,78.471,78.481,78.47,78.474,140210000.0
2007-04-12 12:06:00,78.51,78.51,78.491,78.491,144120000.0
2007-04-12 12:07:00,78.516,78.523,78.493,78.523,138250000.0
2007-04-12 12:08:00,78.497,78.501,78.494,78.499,136500000.0
2007-04-12 12:09:00,78.535,78.535,78.514,78.53,131550000.0
2007-04-12 12:10:00,78.517,78.533,78.506,78.508,144220000.0
2007-04-12 12:11:00,78.502,78.508,78.499,78.508,124290000.0
2007-04-12 12:12:00,78.517,78.52,78.516,78.519,110230000.0
2007-04-12 12:13:00,78.565,78.709,78.537,78.555,74810000.0
2007-04-12 12:14:00,78.539,78.543,78.525,78.525,92210000.0
2007-04-12 12:15:00,78.54,78.54,78.511,78.527,84730000.0
2007-04-12 12:16:00,78.501,78.508,78.5,78.5,79950000.0
2007-04-12 12:17:00,78.515,78.543,78.515,78.543,53930000.0
2007-04-12 12:18:00,78.555,78.555,78.553,78.553,6010000.0
2007-04-12 12:19:00,78.532,78.546,78.523,78.523,50740000.0
2007-04-12 12:20:00,78.512,78.539,78.512,78.524,125460000.0
2007-04-12 12:21:00,78.559,78.582,78.559,78.575,149150000.0
2007-04-12 12:22:00,78.536,78.539,78.53,78.53,136940000.0
2007-04-12 12:23:00,78.547,78.551,78.544,78.549,136080000.0
2007-04-12 12:24:00,78.55,78.558,78.55,78.558,139480000.0
2007-04-12 12:25:00,78.553,78.559,78.551,78.556,136750000.0
2007-04-12 12:26:00,78.551,78.56,78.548,78.55,119110000.0
2007-04-12 12:27:00,78.554,78.554,78.542,78.542,122060000.0
2007-04-12 12:28:00,78.528,78.535,78.528,78.53,76550000.0
2007-04-12 12:29:00,78.537,78.537,78.523,78.523,97970000.0
2007-04-12 12:30:00,78.537,78.572,78.537,78.564,88840000.0
2007-04-12 12:31:00,78.534,78.563,78.534,78.54,88430000.0
2007-04-12 12:32:00,78.555,78.555,78.533,78.533,50860000.0
2007-04-12 12:33:00,78.549,78.549,78.548,78.548,3190000.0
2007-04-12 12:34:00,78.519,78.524,78.519,78.524,4360000.0
2007-04-12 12:35:00,78.533,78.533,78.523,78.523,96060000.0
2007-04-12 12:36:00,78.565,78.57,78.564,78.567,87320000.0
2007-04-12 12:38:00,78.538,78.556,78.525,78.556,59040000.0
2007-04-12 12:39:00,78.545,78.545,78.545,78.545,2250000.0
2007-04-12 12:40:00,78.534,78.54,78.53,78.53,90510000.0
2007-04-12 12:41:00,78.538,78.538,78.529,78.53,85450000.0
2007-04-12 12:42:00,78.524,78.55,78.523,78.523,54670000.0
2007-04-12 12:43:00,78.526,78.526,78.521,78.521,7320000.0
2007-04-12 12:44:00,78.53,78.556,78.525,78.556,133550000.0
2007-04-12 12:45:00,78.567,78.567,78.537,78.555,133740000.0
2007-04-12 12:46:00,78.528,78.54,78.516,78.535,150750000.0
2007-04-12 12:47:00,78.523,78.554,78.523,78.554,123040000.0
2007-04-12 12:48:00,78.573,78.573,78.519,78.557,112840000.0
2007-04-12 12:49:00,78.521,78.551,78.521,78.524,78640000.0
2007-04-12 12:50:00,78.531,78.54,78.531,78.533,100480000.0
2007-04-12 12:51:00,78.529,78.552,78.529,78.537,90480000.0
2007-04-12 12:52:00,78.573,78.577,78.572,78.576,84800000.0
2007-04-12 12:53:00,78.566,78.577,78.555,78.577,55000000.0
2007-04-12 12:54:00,78.593,78.593,78.565,78.588,17490000.0
2007-04-12 12:55:00,78.564,78.568,78.559,78.565,139550000.0
2007-04-12 12:56:00,78.577,78.593,78.575,78.575,139570000.0
2007-04-12 12:57:00,78.605,78.605,78.594,78.594,133350000.0
2007-04-12 12:58:00,78.583,78.596,78.583,78.595,143840000.0
2007-04-12 12:59:00,78.57,78.585,78.57,78.579,126510000.0
2007-04-12 13:00:00,78.602,78.602,78.575,78.575,109570000.0
2007-04-12 13:01:00,78.576,78.577,78.57,78.57,80010000.0
2007-04-12 13:02:00,78.581,78.598,78.574,78.59,93430000.0
2007-04-12 13:03:00,78.587,78.61,78.587,78.61,87490000.0
2007-04-12 13:04:00,78.582,78.595,78.582,78.595,86620000.0
2007-04-12 13:05:00,78.59,78.598,78.59,78.598,50110000.0
2007-04-12 13:06:00,78.637,78.637,78.632,78.632,10550000.0
2007-04-12 13:07:00,78.589,78.593,78.588,78.588,14640000.0
2007-04-12 13:08:00,78.61,78.618,78.61,78.618,57870000.0
2007-04-12 13:09:00,78.596,78.61,78.588,78.61,17120000.0
2007-04-12 13:12:00,78.597,78.611,78.584,78.594,133800000.0
2007-04-12 13:13:00,78.609,78.617,78.602,78.617,127210000.0
2007-04-12 13:15:00,78.577,78.608,78.577,78.588,119400000.0
2007-04-12 13:16:00,78.579,78.591,78.573,78.587,109460000.0
2007-04-12 13:17:00,78.582,78.596,78.582,78.596,77450000.0
2007-04-12 13:18:00,78.615,78.615,78.604,78.604,100360000.0
2007-04-12 13:19:00,78.566,78.577,78.565,78.575,93410000.0
2007-04-12 13:21:00,78.615,78.619,78.594,78.619,50970000.0
2007-04-12 13:23:00,78.585,78.613,78.585,78.613,147650000.0
2007-04-12 13:24:00,78.607,78.61,78.604,78.607,125520000.0
2007-04-12 13:26:00,78.582,78.604,78.582,78.604,82050000.0
2007-04-12 13:27:00,78.597,78.616,78.567,78.567,92010000.0
2007-04-12 13:28:00,78.574,78.579,78.571,78.576,91210000.0
2007-04-12 13:29:00,78.588,78.588,78.58,78.58,90950000.0
2007-04-12 13:30:00,78.652,78.652,78.584,78.584,55690000.0
2007-04-12 13:31:00,78.57,78.578,78.57,78.571,9800000.0
2007-04-12 13:32:00,78.57,78.579,78.57,78.577,53740000.0
2007-04-12 13:33:00,78.594,78.608,78.578,78.578,19270000.0
2007-04-12 13:34:00,78.585,78.585,78.582,78.582,6420000.0
2007-04-12 13:35:00,78.586,78.588,78.581,78.581,77950000.0
2007-04-12 13:36:00,78.606,78.611,78.593,78.611,94460000.0
2007-04-12 13:37:00,78.595,78.597,78.588,78.597,89100000.0
2007-04-12 13:38:00,78.591,78.597,78.591,78.596,83350000.0
2007-04-12 13:39:00,78.614,78.614,78.593,78.593,59740000.0
2007-04-12 13:40:00,78.602,78.611,78.594,78.594,14310000.0
2007-04-12 13:41:00,78.602,78.615,78.583,78.583,89230000.0
2007-04-12 13:42:00,78.591,78.624,78.591,78.601,58200000.0
2007-04-12 13:43:00,78.591,78.61,78.591,78.593,17550000.0
2007-04-12 13:44:00,78.581,78.603,78.571,78.582,53890000.0
2007-04-12 13:45:00,78.623,78.623,78.621,78.621,6190000.0
2007-04-12 13:46:00,78.586,78.586,78.558,78.558,97550000.0
2007-04-12 13:47:00,78.565,78.571,78.561,78.568,62640000.0
2007-04-12 13:48:00,78.596,78.596,78.575,78.594,102050000.0
2007-04-12 13:49:00,78.574,78.607,78.574,78.595,59410000.0
2007-04-12 13:50:00,78.606,78.61,78.59,78.61,135680000.0
2007-04-12 13:51:00,78.602,78.607,78.598,78.598,146950000.0
2007-04-12 13:52:00,78.59,78.618,78.59,78.599,149250000.0
2007-04-12 13:53:00,78.588,78.607,78.574,78.599,126370000.0
2007-04-12 13:54:00,78.562,78.591,78.56,78.564,130880000.0
2007-04-12 13:55:00,78.584,78.584,78.535,78.535,141740000.0
2007-04-12 13:56:00,78.543,78.569,78.543,78.549,129900000.0
2007-04-12 13:57:00,78.558,78.588,78.549,78.549,111200000.0
2007-04-12 13:58:00,78.55,78.571,78.55,78.567,82870000.0
2007-04-12 13:59:00,78.575,78.575,78.542,78.547,95220000.0
2007-04-12 14:00:00,78.582,78.582,78.55,78.574,89550000.0
2007-04-12 14:01:00,78.534,78.574,78.534,78.574,85590000.0
2007-04-12 14:03:00,78.581,78.581,78.553,78.557,16980000.0
2007-04-12 14:04:00,78.525,78.55,78.519,78.55,17320000.0
2007-04-12 14:05:00,78.544,78.544,78.514,78.514,49770000.0
2007-04-12 14:06:00,78.517,78.539,78.516,78.532,16780000.0
2007-04-12 14:07:00,78.517,78.54,78.51,78.538,18440000.0
2007-04-12 14:08:00,78.519,78.541,78.514,78.535,60600000.0
2007-04-12 14:09:00,78.543,78.543,78.514,78.514,103610000.0
2007-04-12 14:10:00,78.522,78.522,78.503,78.51,56130000.0
2007-04-12 14:11:00,78.518,78.543,78.513,78.531,132440000.0
2007-04-12 14:12:00,78.556,78.556,78.511,78.519,153140000.0
2007-04-12 14:13:00,78.542,78.542,78.515,78.542,147380000.0
2007-04-12 14:14:00,78.512,78.54,78.503,78.503,140790000.0
2007-04-12 14:15:00,78.514,78.538,78.505,78.505,127760000.0
2007-04-12 14:16:00,78.508,78.515,78.501,78.501,150690000.0
2007-04-12 14:17:00,78.512,78.542,78.512,78.542,121170000.0
2007-04-12 14:18:00,78.545,78.547,78.54,78.54,118880000.0
2007-04-12 14:19:00,78.556,78.558,78.551,78.551,77850000.0
2007-04-12 14:20:00,78.529,78.552,78.52,78.533,85250000.0
2007-04-12 14:21:00,78.529,78.569,78.529,78.552,89910000.0
2007-04-12 14:22:00,78.555,78.575,78.555,78.575,86400000.0
2007-04-12 14:23:00,78.568,78.571,78.567,78.57,59150000.0
2007-04-12 14:24:00,78.556,78.566,78.539,78.553,23450000.0
2007-04-12 14:26:00,78.546,78.546,78.539,78.539,84430000.0
2007-04-12 14:27:00,78.574,78.574,78.544,78.544,54380000.0
2007-04-12 14:28:00,78.526,78.541,78.526,78.53,14880000.0
2007-04-12 14:29:00,78.553,78.553,78.529,78.54,56610000.0
2007-04-12 14:30:00,78.515,78.546,78.497,78.497,23170000.0
2007-04-12 14:31:00,78.497,78.517,78.483,78.513,52960000.0
2007-04-12 14:32:00,78.486,78.491,78.462,78.491,139930000.0
2007-04-12 14:33:00,78.508,78.508,78.469,78.469,138610000.0
2007-04-12 14:34:00,78.458,78.481,78.454,78.477,127990000.0
2007-04-12 14:35:00,78.454,78.506,78.454,78.503,125680000.0
2007-04-12 14:36:00,78.47,78.494,78.458,78.471,124220000.0
2007-04-12 14:37:00,78.483,78.511,78.476,78.485,130010000.0
2007-04-12 14:38:00,78.494,78.494,78.474,78.479,118770000.0
2007-04-12 14:39:00,78.489,78.51,78.472,78.506,108950000.0
2007-04-12 14:40:00,78.512,78.512,78.483,78.483,73720000.0
2007-04-12 14:41:00,78.467,78.479,78.455,78.456,88210000.0
2007-04-12 14:42:00,78.464,78.486,78.455,78.455,84460000.0
2007-04-12 14:43:00,78.477,78.482,78.456,78.458,88910000.0
2007-04-12 14:44:00,78.472,78.495,78.468,78.487,54600000.0
2007-04-12 14:45:00,78.476,78.497,78.476,78.481,24720000.0
2007-04-12 14:46:00,78.477,78.51,78.477,78.48,137120000.0
2007-04-12 14:47:00,78.471,78.477,78.469,78.471,121060000.0
2007-04-12 14:48:00,78.487,78.509,78.478,78.506,98820000.0
2007-04-12 14:49:00,78.512,78.512,78.474,78.479,73550000.0
2007-04-12 14:50:00,78.47,78.489,78.465,78.468,90730000.0
2007-04-12 14:51:00,78.474,78.491,78.463,78.482,86320000.0
2007-04-12 14:52:00,78.496,78.496,78.482,78.482,82470000.0
2007-04-12 14:53:00,78.47,78.492,78.468,78.469,54700000.0
2007-04-12 14:54:00,78.478,78.493,78.466,78.493,16610000.0
2007-04-12 14:55:00,78.5,78.5,78.466,78.472,75480000.0
2007-04-12 14:56:00,78.487,78.491,78.465,78.473,92580000.0
2007-04-12 14:57:00,78.5,78.5,78.479,78.48,82960000.0
2007-04-12 14:58:00,78.471,78.482,78.468,78.478,79240000.0
2007-04-12 14:59:00,78.465,78.478,78.426,78.435,52020000.0
2007-04-12 15:00:00,78.443,78.443,78.395,78.395,25750000.0
2007-04-12 15:01:00,78.384,78.418,78.384,78.399,85080000.0
2007-04-12 15:02:00,78.413,78.417,78.389,78.399,55650000.0
2007-04-12 15:03:00,78.404,78.417,78.4,78.402,24440000.0
2007-04-12 15:04:00,78.387,78.406,78.355,78.355,75770000.0
2007-04-12 15:05:00,78.361,78.361,78.336,78.336,92530000.0
2007-04-12 15:06:00,78.332,78.394,78.332,78.368,83620000.0
2007-04-12 15:07:00,78.39,78.39,78.351,78.383,83420000.0
2007-04-12 15:08:00,78.355,78.397,78.355,78.377,52370000.0
2007-04-12 15:09:00,78.377,78.387,78.363,78.382,22050000.0
2007-04-12 15:10:00,78.351,78.391,78.351,78.375,81510000.0
2007-04-12 15:11:00,78.37,78.393,78.37,78.379,51610000.0
2007-04-12 15:12:00,78.378,78.394,78.378,78.385,13220000.0
2007-04-12 15:13:00,78.369,78.385,78.363,78.385,78770000.0
2007-04-12 15:14:00,78.351,78.388,78.35,78.363,52800000.0
2007-04-12 15:15:00,78.366,78.402,78.364,78.389,19610000.0
2007-04-12 15:16:00,78.353,78.382,78.353,78.382,76920000.0
2007-04-12 15:17:00,78.349,78.364,78.345,78.357,53850000.0
2007-04-12 15:18:00,78.394,78.394,78.391,78.391,3010000.0
2007-04-12 15:19:00,78.374,78.374,78.366,78.366,4880000.0
2007-04-12 15:20:00,78.376,78.406,78.376,78.406,50010000.0
2007-04-12 15:21:00,78.401,78.421,78.401,78.401,12290000.0
2007-04-12 15:22:00,78.391,78.395,78.39,78.393,17460000.0
2007-04-12 15:23:00,78.38,78.412,78.38,78.407,55620000.0
2007-04-12 15:24:00,78.405,78.405,78.399,78.399,4920000.0
2007-04-12 15:25:00,78.386,78.402,78.386,78.399,74220000.0
2007-04-12 15:26:00,78.372,78.402,78.372,78.382,89390000.0
2007-04-12 15:27:00,78.421,78.421,78.393,78.393,87750000.0
2007-04-12 15:28:00,78.379,78.38,78.377,78.378,79210000.0
2007-04-12 15:29:00,78.398,78.402,78.384,78.384,53800000.0
2007-04-12 15:30:00,78.378,78.406,78.378,78.402,15250000.0
2007-04-12 15:31:00,78.405,78.425,78.385,78.404,125010000.0
2007-04-12 15:32:00,78.395,78.395,78.372,78.372,126570000.0
2007-04-12 15:33:00,78.381,78.414,78.379,78.414,123080000.0
2007-04-12 15:34:00,78.381,78.402,78.364,78.364,132310000.0
2007-04-12 15:35:00,78.367,78.378,78.358,78.369,120610000.0
2007-04-12 15:36:00,78.385,78.39,78.37,78.372,101860000.0
2007-04-12 15:37:00,78.382,78.408,78.364,78.364,81530000.0
2007-04-12 15:38:00,78.372,78.383,78.366,78.379,88350000.0
2007-04-12 15:39:00,78.358,78.381,78.34,78.34,84090000.0
2007-04-12 15:40:00,78.355,78.355,78.334,78.347,79640000.0
2007-04-12 15:41:00,78.352,78.352,78.314,78.338,51670000.0
2007-04-12 15:42:00,78.318,78.333,78.318,78.326,8680000.0
2007-04-12 15:43:00,78.327,78.341,78.325,78.33,59320000.0
2007-04-12 15:44:00,78.323,78.344,78.323,78.337,115960000.0
2007-04-12 15:45:00,78.343,78.351,78.315,78.328,83740000.0
2007-04-12 15:46:00,78.303,78.332,78.303,78.311,86750000.0
2007-04-12 15:47:00,78.334,78.334,78.305,78.31,75410000.0
2007-04-12 15:48:00,78.307,78.339,78.307,78.335,90270000.0
2007-04-12 15:49:00,78.314,78.341,78.314,78.337,86600000.0
2007-04-12 15:50:00,78.341,78.341,78.304,78.325,50560000.0
2007-04-12 15:51:00,78.295,78.309,78.256,78.279,77710000.0
2007-04-12 15:52:00,78.25,78.259,78.219,78.219,107290000.0
2007-04-12 15:53:00,78.203,78.232,78.202,78.202,110830000.0
2007-04-12 15:54:00,78.214,78.249,78.199,78.222,95940000.0
2007-04-12 15:55:00,78.208,78.233,78.203,78.211,55250000.0
2007-04-12 15:56:00,78.205,78.232,78.205,78.22,108290000.0
2007-04-12 15:57:00,78.228,78.252,78.213,78.213,75150000.0
2007-04-12 15:58:00,78.224,78.231,78.205,78.213,72910000.0
2007-04-12 15:59:00,78.222,78.24,78.204,78.226,45690000.0
2007-04-12 16:00:00,78.225,78.266,78.225,78.25,45930000.0
2007-04-12 16:01:00,78.223,78.255,78.223,78.255,58590000.0
2007-04-12 16:02:00,78.265,78.265,78.214,78.214,106000000.0
2007-04-12 16:03:00,78.22,78.241,78.216,78.219,76670000.0
2007-04-12 16:04:00,78.228,78.251,78.223,78.238,143500000.0
2007-04-12 16:05:00,78.232,78.264,78.232,78.264,69250000.0
2007-04-12 16:06:00,78.241,78.258,78.234,78.254,127010000.0
2007-04-12 16:07:00,78.249,78.251,78.246,78.249,118620000.0
2007-04-12 16:08:00,78.244,78.276,78.244,78.252,111540000.0
2007-04-12 16:09:00,78.264,78.306,78.258,78.259,131160000.0
2007-04-12 16:10:00,78.247,78.271,78.245,78.261,143210000.0
2007-04-12 16:11:00,78.232,78.263,78.232,78.263,72330000.0
2007-04-12 16:12:00,78.269,78.275,78.261,78.275,156380000.0
2007-04-12 16:13:00,78.258,78.263,78.256,78.258,126260000.0
2007-04-12 16:14:00,78.252,78.276,78.252,78.267,77820000.0
2007-04-12 16:15:00,78.242,78.27,78.233,78.233,49820000.0
2007-04-12 16:16:00,78.258,78.258,78.251,78.251,172880000.0
2007-04-12 16:17:00,78.223,78.25,78.223,78.25,153350000.0
2007-04-12 16:18:00,78.24,78.247,78.199,78.205,126580000.0
2007-04-12 16:19:00,78.192,78.229,78.192,78.209,92330000.0
2007-04-12 16:20:00,78.226,78.226,78.203,78.22,125440000.0
2007-04-12 16:21:00,78.219,78.224,78.192,78.198,134860000.0
2007-04-12 16:22:00,78.185,78.206,78.161,78.161,78670000.0
2007-04-12 16:23:00,78.172,78.202,78.165,78.186,102370000.0
2007-04-12 16:24:00,78.2,78.215,78.185,78.215,55510000.0
2007-04-12 16:25:00,78.212,78.233,78.202,78.233,96250000.0
2007-04-12 16:26:00,78.203,78.25,78.203,78.25,58410000.0
2007-04-12 16:27:00,78.249,78.257,78.236,78.243,138740000.0
2007-04-12 16:28:00,78.27,78.275,78.253,78.257,137680000.0
2007-04-12 16:29:00,78.27,78.295,78.257,78.295,133550000.0
2007-04-12 16:30:00,78.279,78.294,78.26,78.286,130710000.0
2007-04-12 16:31:00,78.281,78.293,78.26,78.293,125710000.0
2007-04-12 16:32:00,78.309,78.329,78.283,78.326,142950000.0
2007-04-12 16:33:00,78.292,78.334,78.292,78.334,116000000.0
2007-04-12 16:34:00,78.342,78.342,78.305,78.337,98570000.0
2007-04-12 16:35:00,78.325,78.331,78.305,78.327,72950000.0
2007-04-12 16:36:00,78.29,78.311,78.274,78.279,88810000.0
2007-04-12 16:37:00,78.269,78.298,78.269,78.293,86360000.0
2007-04-12 16:38:00,78.272,78.282,78.263,78.263,81520000.0
2007-04-12 16:39:00,78.29,78.29,78.233,78.242,57070000.0
2007-04-12 16:40:00,78.272,78.272,78.247,78.26,20500000.0
2007-04-12 16:41:00,78.29,78.291,78.286,78.289,83680000.0
2007-04-12 16:42:00,78.252,78.293,78.252,78.293,54030000.0
2007-04-12 16:43:00,78.268,78.282,78.264,78.282,171740000.0
2007-04-12 16:44:00,78.282,78.299,78.269,78.283,153270000.0
2007-04-12 16:45:00,78.297,78.338,78.297,78.313,129560000.0
2007-04-12 16:46:00,78.3,78.32,78.3,78.304,97010000.0
2007-04-12 16:47:00,78.316,78.349,78.302,78.324,129050000.0
2007-04-12 16:48:00,78.333,78.348,78.324,78.342,130400000.0
2007-04-12 16:49:00,78.327,78.341,78.322,78.322,79930000.0
2007-04-12 16:50:00,78.327,78.347,78.323,78.344,93830000.0
2007-04-12 16:51:00,78.309,78.338,78.299,78.319,53410000.0
2007-04-12 16:52:00,78.296,78.329,78.296,78.308,92010000.0
2007-04-12 16:53:00,78.331,78.337,78.33,78.336,54120000.0
2007-04-12 16:54:00,78.344,78.344,78.31,78.321,125570000.0
2007-04-12 16:55:00,78.286,78.307,78.281,78.303,142700000.0
2007-04-12 16:56:00,78.291,78.322,78.291,78.306,136270000.0
2007-04-12 16:57:00,78.283,78.317,78.283,78.317,122920000.0
2007-04-12 16:58:00,78.288,78.31,78.266,78.274,121400000.0
2007-04-12 16:59:00,78.3,78.301,78.278,78.295,136550000.0
2007-04-12 17:00:00,78.263,78.31,78.263,78.296,119940000.0
2007-04-12 17:01:00,78.278,78.3,78.275,78.288,100220000.0
2007-04-12 17:02:00,78.283,78.322,78.279,78.322,79360000.0
2007-04-12 17:03:00,78.317,78.322,78.295,78.295,94530000.0
2007-04-12 17:04:00,78.321,78.322,78.296,78.322,85410000.0
2007-04-12 17:05:00,78.312,78.332,78.307,78.321,84440000.0
2007-04-12 17:06:00,78.342,78.342,78.315,78.315,55220000.0
2007-04-12 17:07:00,78.303,78.329,78.303,78.329,10400000.0
2007-04-12 17:08:00,78.327,78.344,78.324,78.344,133200000.0
2007-04-12 17:09:00,78.314,78.324,78.302,78.302,98580000.0
2007-04-12 17:10:00,78.315,78.321,78.308,78.308,131050000.0
2007-04-12 17:11:00,78.298,78.33,78.298,78.314,125750000.0
2007-04-12 17:12:00,78.311,78.341,78.311,78.335,74330000.0
2007-04-12 17:13:00,78.298,78.306,78.298,78.306,98160000.0
2007-04-12 17:14:00,78.317,78.32,78.317,78.318,58670000.0
2007-04-12 17:15:00,78.312,78.333,78.312,78.313,105800000.0
2007-04-12 17:16:00,78.302,78.328,78.302,78.326,53670000.0
2007-04-12 17:17:00,78.332,78.333,78.315,78.317,132740000.0
2007-04-12 17:18:00,78.312,78.346,78.312,78.34,138550000.0
2007-04-12 17:19:00,78.329,78.35,78.325,78.342,121940000.0
2007-04-12 17:20:00,78.32,78.345,78.32,78.336,139180000.0
2007-04-12 17:21:00,78.332,78.351,78.327,78.327,130850000.0
2007-04-12 17:22:00,78.331,78.353,78.311,78.311,140510000.0
2007-04-12 17:23:00,78.303,78.33,78.303,78.325,118450000.0
2007-04-12 17:24:00,78.323,78.323,78.293,78.293,109860000.0
2007-04-12 17:25:00,78.298,78.306,78.292,78.306,71390000.0
2007-04-12 17:26:00,78.277,78.289,78.257,78.257,86910000.0
2007-04-12 17:27:00,78.281,78.291,78.261,78.261,81080000.0
2007-04-12 17:28:00,78.272,78.29,78.264,78.278,85060000.0
2007-04-12 17:29:00,78.304,78.304,78.291,78.291,55520000.0
2007-04-12 17:30:00,78.318,78.318,78.292,78.306,23550000.0
2007-04-12 17:31:00,78.291,78.291,78.272,78.286,12810000.0
2007-04-12 17:32:00,78.263,78.284,78.263,78.278,80280000.0
2007-04-12 17:33:00,78.271,78.287,78.263,78.287,53550000.0
2007-04-12 17:35:00,78.278,78.291,78.265,78.272,52830000.0
2007-04-12 17:36:00,78.257,78.274,78.257,78.266,16790000.0
2007-04-12 17:37:00,78.252,78.265,78.252,78.265,7520000.0
2007-04-12 17:38:00,78.273,78.273,78.261,78.261,163010000.0
2007-04-12 17:39:00,78.279,78.279,78.251,78.251,132960000.0
2007-04-12 17:40:00,78.26,78.263,78.243,78.243,77200000.0
2007-04-12 17:41:00,78.253,78.264,78.253,78.264,50010000.0
2007-04-12 17:42:00,78.251,78.29,78.251,78.271,179180000.0
2007-04-12 17:43:00,78.253,78.287,78.25,78.272,154710000.0
2007-04-12 17:44:00,78.268,78.299,78.268,78.299,129550000.0
2007-04-12 17:45:00,78.341,78.341,78.3,78.307,97980000.0
2007-04-12 17:46:00,78.31,78.31,78.287,78.296,126530000.0
2007-04-12 17:47:00,78.32,78.32,78.292,78.304,137390000.0
2007-04-12 17:48:00,78.294,78.318,78.294,78.31,77550000.0
2007-04-12 17:51:00,78.312,78.325,78.304,78.325,104690000.0
2007-04-12 17:52:00,78.3,78.306,78.3,78.3,60130000.0
2007-04-12 17:53:00,78.324,78.324,78.292,78.301,131260000.0
2007-04-12 17:54:00,78.318,78.321,78.3,78.321,143150000.0
2007-04-12 17:55:00,78.311,78.332,78.302,78.332,138600000.0
2007-04-12 17:57:00,78.334,78.334,78.313,78.32,137870000.0
2007-04-12 17:58:00,78.311,78.315,78.301,78.307,143650000.0
2007-04-12 17:59:00,78.315,78.318,78.31,78.311,118970000.0
2007-04-12 18:00:00,78.322,78.363,78.314,78.363,97920000.0
2007-04-12 18:01:00,78.352,78.374,78.347,78.36,78510000.0
2007-04-12 18:02:00,78.376,78.39,78.365,78.365,92600000.0
2007-04-12 18:03:00,78.359,78.384,78.359,78.369,89060000.0
2007-04-12 18:04:00,78.394,78.394,78.366,78.371,82770000.0
2007-04-12 18:05:00,78.388,78.391,78.387,78.39,52090000.0
2007-04-12 18:06:00,78.399,78.404,78.399,78.403,10220000.0
2007-04-12 18:07:00,78.387,78.392,78.387,78.389,80080000.0
2007-04-12 18:08:00,78.358,78.369,78.358,78.362,89640000.0
2007-04-12 18:09:00,78.357,78.391,78.357,78.391,87540000.0
2007-04-12 18:10:00,78.361,78.368,78.361,78.367,81750000.0
2007-04-12 18:11:00,78.36,78.386,78.36,78.364,57080000.0
2007-04-12 18:12:00,78.376,78.376,78.351,78.351,6610000.0
2007-04-12 18:13:00,78.35,78.354,78.334,78.334,9810000.0
2007-04-12 18:14:00,78.355,78.359,78.351,78.352,77580000.0
2007-04-12 18:15:00,78.37,78.37,78.335,78.335,99630000.0
2007-04-12 18:16:00,78.344,78.348,78.34,78.345,84650000.0
2007-04-12 18:17:00,78.341,78.349,78.341,78.346,88390000.0
2007-04-12 18:18:00,78.386,78.389,78.38,78.381,58400000.0
2007-04-12 18:19:00,78.343,78.353,78.338,78.338,21150000.0
2007-04-12 18:20:00,78.33,78.337,78.325,78.325,138360000.0
2007-04-12 18:21:00,78.353,78.36,78.342,78.342,151590000.0
2007-04-12 18:22:00,78.347,78.364,78.332,78.364,130380000.0
2007-04-12 18:23:00,78.343,78.343,78.33,78.338,133110000.0
2007-04-12 18:24:00,78.334,78.382,78.334,78.367,135340000.0
2007-04-12 18:25:00,78.348,78.348,78.339,78.339,145190000.0
2007-04-12 18:26:00,78.345,78.349,78.339,78.341,114610000.0
2007-04-12 18:27:00,78.348,78.361,78.342,78.348,107170000.0
2007-04-12 18:28:00,78.339,78.346,78.339,78.346,75070000.0
2007-04-12 18:29:00,78.374,78.374,78.363,78.363,96170000.0
2007-04-12 18:30:00,78.37,78.38,78.345,78.38,87920000.0
2007-04-12 18:31:00,78.353,78.389,78.353,78.368,86480000.0
2007-04-12 18:32:00,78.358,78.387,78.355,78.387,50980000.0
2007-04-12 18:33:00,78.358,78.38,78.354,78.38,13750000.0
2007-04-12 18:34:00,78.373,78.373,78.353,78.369,133230000.0
2007-04-12 18:35:00,78.339,78.342,78.337,78.338,120800000.0
2007-04-12 18:36:00,78.368,78.369,78.365,78.367,141460000.0
2007-04-12 18:37:00,78.345,78.346,78.342,78.346,151540000.0
2007-04-12 18:38:00,78.337,78.339,78.337,78.338,76780000.0
2007-04-12 18:39:00,78.375,78.378,78.369,78.369,160410000.0
2007-04-12 18:42:00,78.376,78.376,78.361,78.361,53860000.0
2007-04-12 18:43:00,78.332,78.344,78.332,78.335,172020000.0
2007-04-12 18:44:00,78.36,78.369,78.357,78.357,156180000.0
2007-04-12 18:45:00,78.363,78.37,78.36,78.362,138720000.0
2007-04-12 18:46:00,78.357,78.362,78.357,78.36,95320000.0
2007-04-12 18:47:00,78.368,78.368,78.358,78.365,111170000.0
2007-04-12 18:48:00,78.36,78.36,78.335,78.345,126460000.0
2007-04-12 18:49:00,78.317,78.343,78.317,78.343,75970000.0
2007-04-12 18:50:00,78.336,78.336,78.328,78.33,104970000.0
2007-04-12 18:51:00,78.336,78.343,78.321,78.343,49740000.0
2007-04-12 18:52:00,78.322,78.342,78.322,78.322,103630000.0
2007-04-12 18:53:00,78.338,78.34,78.337,78.338,57620000.0
2007-04-12 18:54:00,78.315,78.352,78.311,78.311,127700000.0
2007-04-12 18:55:00,78.316,78.324,78.315,78.319,131320000.0
2007-04-12 18:56:00,78.306,78.31,78.306,78.307,127200000.0
2007-04-12 18:57:00,78.32,78.353,78.32,78.353,131460000.0
2007-04-12 18:58:00,78.336,78.365,78.336,78.365,106730000.0
2007-04-12 18:59:00,78.357,78.357,78.33,78.33,135870000.0
2007-04-12 19:00:00,78.355,78.359,78.336,78.357,112110000.0
2007-04-12 19:01:00,78.331,78.353,78.331,78.346,97490000.0
2007-04-12 19:02:00,78.339,78.35,78.337,78.348,75700000.0
2007-04-12 19:03:00,78.361,78.361,78.328,78.328,96270000.0
2007-04-12 19:04:00,78.335,78.356,78.33,78.356,82300000.0
2007-04-12 19:05:00,78.332,78.336,78.331,78.335,84340000.0
2007-04-12 19:06:00,78.347,78.365,78.335,78.365,47210000.0
2007-04-12 19:07:00,78.36,78.364,78.36,78.364,3010000.0
2007-04-12 19:08:00,78.347,78.347,78.339,78.347,72840000.0
2007-04-12 19:09:00,78.343,78.368,78.343,78.349,26280000.0
2007-04-12 19:10:00,78.34,78.348,78.34,78.348,66450000.0
2007-04-12 19:12:00,78.385,78.385,78.37,78.376,79130000.0
2007-04-12 19:13:00,78.37,78.375,78.368,78.369,75350000.0
2007-04-12 19:14:00,78.379,78.383,78.361,78.361,112230000.0
2007-04-12 19:15:00,78.368,78.391,78.363,78.363,51660000.0
2007-04-12 19:16:00,78.37,78.392,78.366,78.387,116460000.0
2007-04-12 19:17:00,78.354,78.383,78.354,78.383,97860000.0
2007-04-12 19:18:00,78.409,78.409,78.4,78.4,90580000.0
2007-04-12 19:19:00,78.351,78.363,78.351,78.357,114110000.0
2007-04-12 19:20:00,78.373,78.389,78.373,78.379,123940000.0
2007-04-12 19:21:00,78.393,78.393,78.371,78.371,69930000.0
2007-04-12 19:22:00,78.376,78.38,78.376,78.379,113580000.0
2007-04-12 19:23:00,78.37,78.379,78.37,78.377,123560000.0
2007-04-12 19:24:00,78.408,78.411,78.406,78.409,89670000.0
2007-04-12 19:25:00,78.395,78.412,78.395,78.411,47440000.0
2007-04-12 19:26:00,78.383,78.413,78.383,78.413,130350000.0
2007-04-12 19:27:00,78.418,78.42,78.416,78.418,125240000.0
2007-04-12 19:28:00,78.394,78.396,78.389,78.396,133730000.0
2007-04-12 19:29:00,78.424,78.424,78.397,78.422,80770000.0
2007-04-12 19:30:00,78.435,78.435,78.387,78.387,113950000.0
2007-04-12 19:31:00,78.405,78.411,78.391,78.403,125680000.0
2007-04-12 19:32:00,78.382,78.411,78.382,78.389,61700000.0
2007-04-12 19:33:00,78.397,78.426,78.397,78.424,96710000.0
2007-04-12 19:34:00,78.41,78.41,78.383,78.383,55570000.0
2007-04-12 19:35:00,78.397,78.411,78.373,78.373,68220000.0
2007-04-12 19:36:00,78.399,78.399,78.396,78.398,58530000.0
2007-04-12 19:39:00,78.386,78.39,78.385,78.387,106230000.0
2007-04-12 19:40:00,78.358,78.361,78.355,78.359,108100000.0
2007-04-12 19:41:00,78.383,78.392,78.358,78.363,111210000.0
2007-04-12 19:42:00,78.402,78.402,78.373,78.373,113790000.0
2007-04-12 19:44:00,78.378,78.409,78.377,78.377,103180000.0
2007-04-12 19:45:00,78.426,78.426,78.419,78.42,52240000.0
2007-04-12 19:46:00,78.378,78.381,78.375,78.376,74690000.0
2007-04-12 19:47:00,78.367,78.37,78.363,78.368,62140000.0
2007-04-12 19:48:00,78.414,78.418,78.411,78.411,65510000.0
2007-04-12 19:50:00,78.356,78.382,78.356,78.364,94720000.0
2007-04-12 19:51:00,78.381,78.381,78.356,78.378,72600000.0
2007-04-12 19:52:00,78.372,78.383,78.369,78.383,114170000.0
2007-04-12 19:54:00,78.372,78.376,78.357,78.361,121690000.0
2007-04-12 19:55:00,78.389,78.396,78.389,78.389,122030000.0
2007-04-12 19:56:00,78.351,78.36,78.337,78.337,85000000.0
2007-04-12 19:57:00,78.329,78.355,78.329,78.346,24710000.0
2007-04-12 19:58:00,78.317,78.35,78.314,78.343,28640000.0
2007-04-12 19:59:00,78.358,78.362,78.348,78.362,92900000.0
2007-04-12 20:00:00,78.392,78.399,78.39,78.391,110800000.0
2007-04-12 20:01:00,78.337,78.344,78.337,78.344,70100000.0
2007-04-12 20:02:00,78.34,78.345,78.339,78.345,100340000.0
2007-04-12 20:03:00,78.377,78.38,78.362,78.362,117950000.0
2007-04-12 20:04:00,78.367,78.374,78.348,78.358,82440000.0
2007-04-12 20:06:00,78.369,78.374,78.368,78.372,80130000.0
2007-04-12 20:09:00,78.368,78.377,78.355,78.377,115530000.0
2007-04-12 20:11:00,78.35,78.376,78.348,78.357,110990000.0
2007-04-12 20:12:00,78.38,78.384,78.376,78.38,85730000.0
2007-04-12 20:15:00,78.377,78.378,78.368,78.37,104580000.0
2007-04-12 20:17:00,78.359,78.377,78.353,78.366,56710000.0
2007-04-12 20:18:00,78.388,78.388,78.353,78.369,86600000.0
2007-04-12 20:19:00,78.383,78.383,78.37,78.37,60400000.0
2007-04-12 20:20:00,78.362,78.383,78.362,78.383,87570000.0
2007-04-12 20:21:00,78.395,78.395,78.389,78.389,6810000.0
2007-04-12 20:22:00,78.391,78.391,78.39,78.39,3570000.0
2007-04-12 20:23:00,78.352,78.368,78.344,78.346,102630000.0
2007-04-12 20:24:00,78.386,78.386,78.369,78.382,11090000.0
2007-04-12 20:27:00,78.417,78.419,78.414,78.417,51530000.0
2007-04-12 20:29:00,78.374,78.374,78.35,78.35,110860000.0
2007-04-12 20:30:00,78.416,78.416,78.409,78.409,5340000.0
2007-04-12 20:31:00,78.34,78.347,78.339,78.347,98480000.0
2007-04-12 20:33:00,78.359,78.382,78.359,78.378,88590000.0
2007-04-12 20:36:00,78.398,78.398,78.378,78.385,13820000.0
2007-04-12 20:37:00,78.377,78.381,78.351,78.351,72250000.0
2007-04-12 20:39:00,78.377,78.379,78.376,78.378,87960000.0
2007-04-12 20:40:00,78.361,78.368,78.343,78.343,12960000.0
2007-04-12 20:41:00,78.345,78.347,78.338,78.345,148920000.0
2007-04-12 20:42:00,78.429,78.429,78.362,78.378,98500000.0
2007-04-12 20:43:00,78.365,78.368,78.363,78.367,92560000.0
2007-04-12 20:45:00,78.446,78.446,78.437,78.437,108630000.0
2007-04-12 20:46:00,78.338,78.341,78.334,78.338,138550000.0
2007-04-12 20:47:00,78.348,78.348,78.341,78.342,80100000.0
2007-04-12 20:48:00,78.363,78.363,78.342,78.342,67020000.0
2007-04-12 20:49:00,78.354,78.374,78.345,78.356,64190000.0
2007-04-12 20:51:00,78.389,78.389,78.358,78.385,192860000.0
2007-04-12 20:53:00,78.37,78.383,78.357,78.38,98740000.0
2007-04-12 20:54:00,78.362,78.385,78.362,78.385,85660000.0
2007-04-12 20:57:00,78.391,78.391,78.391,78.391,1130000.0
2007-04-12 20:58:00,78.374,78.4,78.373,78.398,146580000.0
2007-04-12 20:59:00,78.388,78.388,78.367,78.367,97840000.0
2007-04-12 21:00:00,78.377,78.404,78.369,78.373,145710000.0
2007-04-12 21:01:00,78.37,78.372,78.37,78.372,3570000.0
2007-04-12 21:02:00,78.38,78.38,78.372,78.373,106520000.0
2007-04-12 21:03:00,78.38,78.395,78.379,78.395,59650000.0
2007-04-12 21:04:00,78.373,78.373,78.361,78.361,10150000.0
2007-04-12 21:05:00,78.361,78.375,78.361,78.365,104390000.0
2007-04-12 21:06:00,78.416,78.416,78.363,78.367,9800000.0
2007-04-12 21:07:00,78.376,78.379,78.376,78.379,4130000.0
2007-04-12 21:08:00,78.366,78.378,78.366,78.374,96100000.0
2007-04-12 21:09:00,78.392,78.392,78.368,78.379,8500000.0
2007-04-12 21:10:00,78.364,78.366,78.358,78.366,8350000.0
2007-04-12 21:11:00,78.361,78.368,78.36,78.368,112890000.0
2007-04-12 21:12:00,78.384,78.384,78.372,78.372,3380000.0
2007-04-12 21:13:00,78.358,78.37,78.358,78.362,85920000.0
2007-04-12 21:14:00,78.353,78.358,78.352,78.357,73240000.0
2007-04-12 21:15:00,78.391,78.392,78.371,78.371,111330000.0
2007-04-12 21:16:00,78.357,78.36,78.354,78.356,104330000.0
2007-04-12 21:17:00,78.366,78.37,78.366,78.369,100220000.0
2007-04-12 21:18:00,78.406,78.406,78.374,78.374,62150000.0
2007-04-12 21:19:00,78.375,78.378,78.371,78.371,39500000.0
2007-04-12 21:20:00,78.372,78.375,78.357,78.364,94310000.0
2007-04-12 21:21:00,78.361,78.388,78.361,78.361,86960000.0
2007-04-12 21:23:00,78.36,78.367,78.359,78.367,97840000.0
2007-04-12 21:24:00,78.387,78.387,78.366,78.366,5070000.0
2007-04-12 21:27:00,78.398,78.399,78.397,78.398,66390000.0
2007-04-12 21:28:00,78.367,78.369,78.365,78.368,100080000.0
2007-04-12 21:29:00,78.36,78.366,78.356,78.36,114570000.0
2007-04-12 21:30:00,78.371,78.404,78.364,78.374,87480000.0
2007-04-12 21:31:00,78.358,78.365,78.358,78.365,62640000.0
2007-04-12 21:32:00,78.361,78.376,78.361,78.376,44460000.0
2007-04-12 21:33:00,78.371,78.395,78.371,78.381,9250000.0
2007-04-12 21:34:00,78.386,78.386,78.379,78.382,6950000.0
2007-04-12 21:35:00,78.385,78.386,78.369,78.386,123050000.0
2007-04-12 21:36:00,78.388,78.42,78.388,78.415,11490000.0
2007-04-12 21:37:00,78.387,78.387,78.378,78.385,141690000.0
2007-04-12 21:38:00,78.378,78.385,78.377,78.385,92510000.0
2007-04-12 21:39:00,78.397,78.4,78.396,78.398,104760000.0
2007-04-12 21:40:00,78.381,78.389,78.381,78.387,101940000.0
2007-04-12 21:42:00,78.385,78.402,78.38,78.38,88800000.0
2007-04-12 21:43:00,78.385,78.388,78.378,78.388,104940000.0
2007-04-12 21:44:00,78.378,78.38,78.374,78.379,73930000.0
2007-04-12 21:45:00,78.417,78.417,78.409,78.41,73450000.0
2007-04-12 21:46:00,78.387,78.387,78.378,78.378,93010000.0
2007-04-12 21:47:00,78.385,78.387,78.381,78.386,78850000.0
2007-04-12 21:48:00,78.397,78.397,78.39,78.391,109230000.0
2007-04-12 21:51:00,78.409,78.41,78.406,78.408,111020000.0
2007-04-12 21:52:00,78.399,78.399,78.396,78.397,94700000.0
2007-04-12 21:54:00,78.41,78.419,78.404,78.408,78000000.0
2007-04-12 21:56:00,78.398,78.407,78.398,78.404,98120000.0
2007-04-12 21:57:00,78.43,78.43,78.406,78.408,68830000.0
2007-04-12 21:58:00,78.4,78.406,78.398,78.404,104470000.0
2007-04-12 22:00:00,78.455,78.458,78.451,78.452,107660000.0
2007-04-12 22:01:00,78.399,78.4,78.398,78.398,60740000.0
2007-04-12 22:02:00,78.408,78.409,78.407,78.407,55750000.0
2007-04-12 22:03:00,78.432,78.432,78.412,78.419,94350000.0
2007-04-12 22:04:00,78.405,78.405,78.4,78.4,5640000.0
2007-04-12 22:05:00,78.407,78.415,78.407,78.415,109450000.0
2007-04-12 22:06:00,78.431,78.45,78.423,78.423,95620000.0
2007-04-12 22:07:00,78.412,78.421,78.41,78.411,77450000.0
2007-04-12 22:09:00,78.426,78.457,78.421,78.421,105170000.0
2007-04-12 22:10:00,78.42,78.424,78.42,78.424,4470000.0
2007-04-12 22:11:00,78.426,78.428,78.422,78.428,61460000.0
2007-04-12 22:12:00,78.457,78.457,78.449,78.45,23480000.0
2007-04-12 22:13:00,78.424,78.434,78.424,78.429,56880000.0
2007-04-12 22:15:00,78.451,78.451,78.416,78.421,55840000.0
2007-04-12 22:16:00,78.426,78.426,78.422,78.422,4320000.0
2007-04-12 22:17:00,78.432,78.44,78.432,78.437,76290000.0
2007-04-12 22:18:00,78.465,78.465,78.43,78.43,61500000.0
2007-04-12 22:19:00,78.435,78.435,78.421,78.421,66390000.0
2007-04-12 22:20:00,78.424,78.424,78.41,78.41,81400000.0
2007-04-12 22:21:00,78.435,78.438,78.43,78.43,56590000.0
2007-04-12 22:22:00,78.4,78.406,78.394,78.406,13710000.0
2007-04-12 22:23:00,78.4,78.421,78.4,78.417,67920000.0
2007-04-12 22:24:00,78.433,78.433,78.413,78.413,7400000.0
2007-04-12 22:25:00,78.416,78.419,78.408,78.409,66150000.0
2007-04-12 22:26:00,78.414,78.417,78.408,78.416,55840000.0
2007-04-12 22:27:00,78.444,78.444,78.434,78.434,6200000.0
2007-04-12 22:30:00,78.455,78.457,78.451,78.451,76540000.0
2007-04-12 22:33:00,78.438,78.452,78.433,78.433,77580000.0
2007-04-12 22:35:00,78.438,78.439,78.437,78.438,103980000.0
2007-04-12 22:36:00,78.454,78.454,78.444,78.444,3010000.0
2007-04-12 22:37:00,78.423,78.43,78.421,78.421,40730000.0
2007-04-12 22:39:00,78.446,78.446,78.439,78.439,3380000.0
2007-04-12 22:40:00,78.435,78.435,78.424,78.424,6390000.0
2007-04-12 22:41:00,78.427,78.428,78.42,78.421,48380000.0
2007-04-12 22:42:00,78.431,78.443,78.423,78.429,44400000.0
2007-04-12 22:45:00,78.456,78.456,78.449,78.449,10510000.0
2007-04-12 22:46:00,78.419,78.431,78.419,78.429,80910000.0
2007-04-12 22:48:00,78.447,78.45,78.446,78.45,71850000.0
2007-04-12 22:50:00,78.436,78.437,78.43,78.437,86750000.0
2007-04-12 22:51:00,78.462,78.462,78.429,78.429,146910000.0
2007-04-12 22:53:00,78.404,78.405,78.4,78.405,63370000.0
2007-04-12 22:54:00,78.424,78.424,78.411,78.411,39330000.0
2007-04-12 22:55:00,78.416,78.416,78.409,78.409,6940000.0
2007-04-12 22:57:00,78.437,78.441,78.436,78.439,75080000.0
2007-04-12 23:00:00,78.438,78.438,78.432,78.432,45300000.0
2007-04-12 23:03:00,78.424,78.424,78.401,78.401,61730000.0
2007-04-12 23:04:00,78.391,78.397,78.391,78.397,28500000.0
2007-04-12 23:05:00,78.389,78.396,78.389,78.396,87340000.0
2007-04-12 23:06:00,78.431,78.431,78.398,78.398,79270000.0
2007-04-12 23:07:00,78.387,78.388,78.385,78.386,50660000.0
2007-04-12 23:09:00,78.417,78.421,78.416,78.419,76770000.0
2007-04-12 23:11:00,78.396,78.396,78.39,78.39,73530000.0
2007-04-12 23:12:00,78.434,78.436,78.429,78.429,74370000.0
2007-04-12 23:14:00,78.379,78.387,78.379,78.387,97500000.0
2007-04-12 23:15:00,78.389,78.41,78.389,78.405,12400000.0
2007-04-12 23:16:00,78.365,78.366,78.359,78.366,10560000.0
2007-04-12 23:17:00,78.357,78.357,78.341,78.347,50790000.0
2007-04-12 23:18:00,78.388,78.388,78.388,78.388,1690000.0
2007-04-12 23:19:00,78.359,78.36,78.354,78.358,88840000.0
2007-04-12 23:20:00,78.35,78.356,78.35,78.351,107100000.0
2007-04-12 23:21:00,78.405,78.405,78.377,78.377,3570000.0
2007-04-12 23:22:00,78.347,78.347,78.34,78.345,77090000.0
2007-04-12 23:23:00,78.336,78.34,78.335,78.337,58250000.0
2007-04-12 23:24:00,78.364,78.364,78.349,78.349,95910000.0
2007-04-12 23:25:00,78.356,78.356,78.345,78.345,71090000.0
2007-04-12 23:27:00,78.385,78.387,78.378,78.38,69950000.0
2007-04-12 23:29:00,78.353,78.355,78.342,78.342,106120000.0
2007-04-12 23:30:00,78.366,78.368,78.36,78.361,94730000.0
2007-04-12 23:32:00,78.369,78.385,78.369,78.385,74900000.0
2007-04-12 23:33:00,78.38,78.408,78.365,78.365,79070000.0
2007-04-12 23:34:00,78.374,78.389,78.374,78.389,4730000.0
2007-04-12 23:36:00,78.411,78.432,78.402,78.402,91560000.0
2007-04-12 23:38:00,78.405,78.405,78.4,78.401,86170000.0
2007-04-12 23:39:00,78.437,78.438,78.43,78.43,69540000.0
2007-04-12 23:40:00,78.377,78.378,78.372,78.372,60160000.0
2007-04-12 23:41:00,78.38,78.384,78.373,78.378,87840000.0
2007-04-12 23:42:00,78.389,78.391,78.388,78.389,68480000.0
2007-04-12 23:44:00,78.369,78.37,78.367,78.369,72160000.0
2007-04-12 23:45:00,78.416,78.416,78.409,78.409,120570000.0
2007-04-12 23:47:00,78.359,78.363,78.352,78.357,65390000.0
2007-04-12 23:48:00,78.355,78.385,78.355,78.385,70080000.0
2007-04-12 23:49:00,78.348,78.35,78.347,78.349,85860000.0
2007-04-12 23:51:00,78.378,78.379,78.377,78.377,24430000.0
2007-04-12 23:52:00,78.334,78.334,78.321,78.321,5460000.0
2007-04-12 23:53:00,78.312,78.323,78.312,78.323,55820000.0
2007-04-12 23:54:00,78.323,78.337,78.323,78.324,9010000.0
2007-04-12 23:55:00,78.325,78.325,78.321,78.321,2820000.0
2007-04-12 23:57:00,78.346,78.346,78.338,78.338,45260000.0
2007-04-12 23:58:00,78.328,78.328,78.328,78.328,2070000.0
2007-04-12 23:59:00,78.319,78.326,78.318,78.319,72220000.0
2007-04-13 00:00:00,78.312,78.332,78.312,78.331,103230000.0
2007-04-13 00:01:00,78.331,78.337,78.33,78.337,45070000.0
2007-04-13 00:02:00,78.329,78.336,78.329,78.336,77510000.0
2007-04-13 00:03:00,78.353,78.368,78.353,78.353,10890000.0
2007-04-13 00:04:00,78.358,78.36,78.356,78.356,79240000.0
2007-04-13 00:05:00,78.346,78.35,78.346,78.348,78490000.0
2007-04-13 00:06:00,78.336,78.35,78.322,78.322,51120000.0
2007-04-13 00:07:00,78.324,78.324,78.323,78.323,3570000.0
2007-04-13 00:09:00,78.352,78.352,78.319,78.319,12990000.0
2007-04-13 00:10:00,78.307,78.311,78.306,78.309,78770000.0
2007-04-13 00:12:00,78.318,78.329,78.308,78.311,85210000.0
2007-04-13 00:13:00,78.301,78.308,78.3,78.308,132700000.0
2007-04-13 00:14:00,78.319,78.32,78.317,78.317,71100000.0
2007-04-13 00:15:00,78.347,78.347,78.339,78.339,78390000.0
2007-04-13 00:16:00,78.329,78.329,78.327,78.328,35530000.0
2007-04-13 00:17:00,78.32,78.326,78.32,78.326,35630000.0
2007-04-13 00:18:00,78.374,78.376,78.371,78.371,40410000.0
2007-04-13 00:20:00,78.338,78.34,78.334,78.335,84880000.0
2007-04-13 00:21:00,78.332,78.349,78.332,78.338,13910000.0
2007-04-13 00:24:00,78.354,78.354,78.334,78.34,79400000.0
2007-04-13 00:26:00,78.349,78.35,78.347,78.347,88420000.0
2007-04-13 00:27:00,78.356,78.356,78.352,78.352,6010000.0
2007-04-13 00:28:00,78.339,78.34,78.336,78.338,57990000.0
2007-04-13 00:29:00,78.351,78.356,78.35,78.356,121920000.0
2007-04-13 00:30:00,78.357,78.47,78.357,78.372,109390000.0
2007-04-13 00:31:00,78.349,78.349,78.347,78.347,91620000.0
2007-04-13 00:32:00,78.359,78.359,78.355,78.357,85640000.0
2007-04-13 00:33:00,78.377,78.378,78.376,78.376,48880000.0
2007-04-13 00:36:00,78.386,78.386,78.372,78.373,25590000.0
2007-04-13 00:37:00,78.358,78.36,78.357,78.358,32160000.0
2007-04-13 00:38:00,78.371,78.381,78.371,78.375,39340000.0
2007-04-13 00:39:00,78.39,78.4,78.382,78.382,63190000.0
2007-04-13 00:40:00,78.368,78.377,78.368,78.375,95700000.0
2007-04-13 00:41:00,78.384,78.384,78.361,78.361,72530000.0
2007-04-13 00:42:00,78.354,78.367,78.354,78.362,7890000.0
2007-04-13 00:43:00,78.348,78.348,78.34,78.345,68250000.0
2007-04-13 00:44:00,78.336,78.336,78.321,78.326,128090000.0
2007-04-13 00:45:00,78.375,78.375,78.303,78.303,137460000.0
2007-04-13 00:46:00,78.305,78.311,78.293,78.297,130750000.0
2007-04-13 00:47:00,78.312,78.334,78.312,78.312,107630000.0
2007-04-13 00:48:00,78.3,78.322,78.294,78.294,64760000.0
2007-04-13 00:49:00,78.296,78.297,78.291,78.291,80740000.0
2007-04-13 00:50:00,78.281,78.294,78.281,78.294,77270000.0
2007-04-13 00:51:00,78.346,78.346,78.311,78.311,70880000.0
2007-04-13 00:53:00,78.318,78.324,78.31,78.324,68030000.0
2007-04-13 00:54:00,78.344,78.344,78.315,78.319,47900000.0
2007-04-13 00:55:00,78.308,78.309,78.307,78.308,59300000.0
2007-04-13 00:57:00,78.358,78.359,78.356,78.357,80940000.0
2007-04-13 00:59:00,78.298,78.305,78.293,78.296,78060000.0
2007-04-13 01:00:00,78.294,78.33,78.294,78.325,65630000.0
2007-04-13 01:01:00,78.3,78.313,78.3,78.313,65200000.0
2007-04-13 01:02:00,78.306,78.307,78.3,78.3,60470000.0
2007-04-13 01:03:00,78.31,78.333,78.31,78.325,48690000.0
2007-04-13 01:04:00,78.3,78.308,78.3,78.308,89220000.0
2007-04-13 01:06:00,78.333,78.333,78.309,78.309,67690000.0
2007-04-13 01:07:00,78.315,78.319,78.31,78.317,63320000.0
2007-04-13 01:08:00,78.326,78.326,78.319,78.319,73820000.0
2007-04-13 01:09:00,78.313,78.331,78.313,78.313,79640000.0
2007-04-13 01:10:00,78.317,78.319,78.316,78.319,38500000.0
2007-04-13 01:12:00,78.358,78.36,78.357,78.36,80070000.0
2007-04-13 01:15:00,78.353,78.353,78.318,78.321,53180000.0
2007-04-13 01:16:00,78.308,78.31,78.307,78.309,95610000.0
2007-04-13 01:18:00,78.365,78.365,78.321,78.321,65320000.0
2007-04-13 01:19:00,78.309,78.317,78.309,78.317,39700000.0
2007-04-13 01:20:00,78.326,78.326,78.321,78.321,41620000.0
2007-04-13 01:21:00,78.331,78.347,78.331,78.347,58700000.0
2007-04-13 01:23:00,78.316,78.325,78.316,78.319,68000000.0
2007-04-13 01:24:00,78.33,78.36,78.322,78.322,134350000.0
2007-04-13 01:25:00,78.309,78.318,78.309,78.311,63110000.0
2007-04-13 01:26:00,78.317,78.32,78.316,78.316,118290000.0
2007-04-13 01:27:00,78.347,78.347,78.341,78.341,114810000.0
2007-04-13 01:28:00,78.309,78.312,78.307,78.307,104480000.0
2007-04-13 01:29:00,78.298,78.305,78.297,78.297,130320000.0
2007-04-13 01:30:00,78.311,78.335,78.309,78.309,133670000.0
2007-04-13 01:31:00,78.298,78.307,78.298,78.306,62780000.0
2007-04-13 01:33:00,78.346,78.347,78.34,78.34,127370000.0
2007-04-13 01:34:00,78.319,78.333,78.319,78.321,78630000.0
2007-04-13 01:35:00,78.326,78.327,78.317,78.318,45700000.0
2007-04-13 01:36:00,78.386,78.386,78.379,78.379,164870000.0
2007-04-13 01:37:00,78.327,78.327,78.32,78.323,137500000.0
2007-04-13 01:38:00,78.334,78.343,78.332,78.332,121820000.0
2007-04-13 01:39:00,78.335,78.335,78.321,78.321,92640000.0
2007-04-13 01:40:00,78.325,78.325,78.306,78.32,120110000.0
2007-04-13 01:41:00,78.313,78.327,78.312,78.325,124330000.0
2007-04-13 01:42:00,78.35,78.35,78.316,78.316,72230000.0
2007-04-13 01:44:00,78.317,78.32,78.317,78.319,52860000.0
2007-04-13 01:45:00,78.357,78.357,78.347,78.347,98690000.0
2007-04-13 01:48:00,78.382,78.387,78.378,78.379,127120000.0
2007-04-13 01:49:00,78.304,78.307,78.299,78.299,122700000.0
2007-04-13 01:51:00,78.324,78.324,78.305,78.318,118430000.0
2007-04-13 01:52:00,78.331,78.337,78.329,78.33,130780000.0
2007-04-13 01:53:00,78.315,78.316,78.308,78.31,105550000.0
2007-04-13 01:54:00,78.37,78.37,78.322,78.322,94270000.0
2007-04-13 01:55:00,78.307,78.312,78.307,78.309,67980000.0
2007-04-13 01:56:00,78.317,78.317,78.309,78.311,87730000.0
2007-04-13 01:57:00,78.339,78.339,78.315,78.323,78610000.0
2007-04-13 02:00:00,78.343,78.343,78.333,78.333,3380000.0
2007-04-13 02:01:00,78.325,78.329,78.321,78.327,81830000.0
2007-04-13 02:02:00,78.336,78.344,78.326,78.326,92450000.0
2007-04-13 02:03:00,78.378,78.378,78.326,78.326,93170000.0
2007-04-13 02:04:00,78.313,78.316,78.309,78.309,91660000.0
2007-04-13 02:05:00,78.301,78.316,78.301,78.316,54670000.0
2007-04-13 02:06:00,78.376,78.376,78.371,78.371,7510000.0
2007-04-13 02:07:00,78.327,78.327,78.319,78.319,60280000.0
2007-04-13 02:08:00,78.328,78.333,78.323,78.323,139210000.0
2007-04-13 02:09:00,78.392,78.395,78.388,78.39,148960000.0
2007-04-13 02:10:00,78.316,78.32,78.316,78.317,136740000.0
2007-04-13 02:11:00,78.31,78.316,78.31,78.311,138630000.0
2007-04-13 02:12:00,78.325,78.35,78.325,78.333,131640000.0
2007-04-13 02:13:00,78.322,78.329,78.32,78.327,148240000.0
2007-04-13 02:14:00,78.319,78.336,78.319,78.334,121560000.0
2007-04-13 02:15:00,78.33,78.361,78.33,78.341,111500000.0
2007-04-13 02:16:00,78.328,78.338,78.328,78.338,75660000.0
2007-04-13 02:17:00,78.329,78.329,78.323,78.323,100460000.0
2007-04-13 02:18:00,78.369,78.369,78.331,78.331,86760000.0
2007-04-13 02:19:00,78.336,78.336,78.331,78.336,83530000.0
2007-04-13 02:20:00,78.328,78.331,78.327,78.329,52580000.0
2007-04-13 02:21:00,78.371,78.371,78.316,78.326,20540000.0
2007-04-13 02:22:00,78.316,78.316,78.311,78.311,5300000.0
2007-04-13 02:23:00,78.296,78.297,78.29,78.29,54040000.0
2007-04-13 02:24:00,78.307,78.332,78.307,78.317,11490000.0
2007-04-13 02:25:00,78.303,78.305,78.303,78.305,2820000.0
2007-04-13 02:26:00,78.295,78.3,78.289,78.289,135780000.0
2007-04-13 02:27:00,78.304,78.33,78.304,78.305,132930000.0
2007-04-13 02:28:00,78.307,78.307,78.298,78.298,147020000.0
2007-04-13 02:30:00,78.291,78.336,78.291,78.333,108690000.0
2007-04-13 02:31:00,78.309,78.316,78.309,78.316,77150000.0
2007-04-13 02:32:00,78.31,78.319,78.31,78.311,98530000.0
2007-04-13 02:33:00,78.359,78.359,78.303,78.303,98020000.0
2007-04-13 02:35:00,78.29,78.297,78.29,78.29,58620000.0
2007-04-13 02:36:00,78.294,78.301,78.285,78.286,19940000.0
2007-04-13 02:37:00,78.279,78.295,78.279,78.295,9050000.0
2007-04-13 02:38:00,78.286,78.286,78.28,78.285,89650000.0
2007-04-13 02:39:00,78.281,78.309,78.28,78.289,50420000.0
2007-04-13 02:40:00,78.293,78.305,78.293,78.305,10360000.0
2007-04-13 02:41:00,78.316,78.319,78.311,78.318,56150000.0
2007-04-13 02:42:00,78.336,78.352,78.315,78.315,26030000.0
2007-04-13 02:43:00,78.323,78.323,78.323,78.323,5860000.0
2007-04-13 02:44:00,78.325,78.325,78.296,78.296,143590000.0
2007-04-13 02:45:00,78.313,78.336,78.313,78.333,139410000.0
2007-04-13 02:46:00,78.309,78.324,78.309,78.318,136780000.0
2007-04-13 02:47:00,78.327,78.333,78.317,78.329,138060000.0
2007-04-13 02:48:00,78.324,78.358,78.324,78.325,128900000.0
2007-04-13 02:49:00,78.329,78.329,78.318,78.318,145360000.0
2007-04-13 02:50:00,78.33,78.333,78.32,78.329,122530000.0
2007-04-13 02:51:00,78.359,78.359,78.327,78.327,107010000.0
2007-04-13 02:52:00,78.325,78.328,78.32,78.32,80560000.0
2007-04-13 02:53:00,78.332,78.339,78.331,78.332,92270000.0
2007-04-13 02:54:00,78.378,78.378,78.324,78.324,87630000.0
2007-04-13 02:55:00,78.329,78.334,78.314,78.334,85910000.0
2007-04-13 02:57:00,78.363,78.363,78.349,78.349,5110000.0
2007-04-13 02:58:00,78.326,78.327,78.325,78.326,14300000.0
2007-04-13 02:59:00,78.338,78.347,78.337,78.337,135160000.0
2007-04-13 03:00:00,78.352,78.396,78.352,78.396,132870000.0
2007-04-13 03:01:00,78.361,78.392,78.361,78.365,129850000.0
2007-04-13 03:02:00,78.372,78.392,78.366,78.392,142160000.0
2007-04-13 03:03:00,78.407,78.407,78.397,78.398,124140000.0
2007-04-13 03:04:00,78.388,78.396,78.388,78.396,109230000.0
2007-04-13 03:05:00,78.382,78.389,78.355,78.369,86930000.0
2007-04-13 03:06:00,78.36,78.385,78.355,78.356,94010000.0
2007-04-13 03:07:00,78.35,78.38,78.35,78.368,87640000.0
2007-04-13 03:08:00,78.361,78.382,78.356,78.375,83860000.0
2007-04-13 03:09:00,78.36,78.389,78.359,78.369,58800000.0
2007-04-13 03:12:00,78.386,78.386,78.373,78.373,92540000.0
2007-04-13 03:13:00,78.357,78.382,78.356,78.382,93190000.0
2007-04-13 03:14:00,78.369,78.383,78.359,78.383,87280000.0
2007-04-13 03:15:00,78.391,78.391,78.356,78.369,57400000.0
2007-04-13 03:16:00,78.374,78.381,78.355,78.355,20540000.0
2007-04-13 03:17:00,78.368,78.369,78.363,78.363,96760000.0
2007-04-13 03:18:00,78.374,78.387,78.358,78.382,92000000.0
2007-04-13 03:19:00,78.352,78.381,78.343,78.343,93520000.0
2007-04-13 03:20:00,78.358,78.366,78.352,78.352,53710000.0
2007-04-13 03:21:00,78.376,78.376,78.351,78.351,8530000.0
2007-04-13 03:22:00,78.348,78.348,78.339,78.339,87300000.0
2007-04-13 03:23:00,78.349,78.364,78.345,78.364,58600000.0
2007-04-13 03:24:00,78.355,78.376,78.355,78.36,10220000.0
2007-04-13 03:25:00,78.355,78.372,78.352,78.357,90770000.0
2007-04-13 03:26:00,78.357,78.383,78.357,78.383,83110000.0
2007-04-13 03:27:00,78.355,78.389,78.355,78.387,58480000.0
2007-04-13 03:28:00,78.354,78.389,78.351,78.389,14350000.0
2007-04-13 03:29:00,78.385,78.386,78.366,78.386,53480000.0
2007-04-13 03:30:00,78.382,78.388,78.357,78.357,13450000.0
2007-04-13 03:31:00,78.361,78.361,78.346,78.348,15620000.0
2007-04-13 03:32:00,78.373,78.373,78.346,78.352,56800000.0
2007-04-13 03:33:00,78.37,78.37,78.347,78.347,6800000.0
2007-04-13 03:34:00,78.352,78.352,78.337,78.349,21150000.0
2007-04-13 03:35:00,78.338,78.352,78.323,78.352,117340000.0
2007-04-13 03:36:00,78.363,78.365,78.331,78.352,112550000.0
2007-04-13 03:37:00,78.34,78.365,78.324,78.324,78090000.0
2007-04-13 03:38:00,78.327,78.34,78.323,78.323,96660000.0
2007-04-13 03:39:00,78.338,78.359,78.326,78.326,80200000.0
2007-04-13 03:40:00,78.329,78.329,78.327,78.328,87100000.0
2007-04-13 03:41:00,78.323,78.353,78.323,78.345,58320000.0
2007-04-13 03:42:00,78.338,78.357,78.338,78.357,8260000.0
2007-04-13 03:43:00,78.353,78.37,78.353,78.367,75670000.0
2007-04-13 03:45:00,78.385,78.388,78.379,78.379,87250000.0
2007-04-13 03:46:00,78.36,78.381,78.345,78.354,92680000.0
2007-04-13 03:47:00,78.34,78.356,78.34,78.356,62280000.0
2007-04-13 03:48:00,78.355,78.355,78.351,78.351,4170000.0
2007-04-13 03:49:00,78.336,78.361,78.336,78.357,12520000.0
2007-04-13 03:50:00,78.368,78.371,78.367,78.37,56750000.0
2007-04-13 03:51:00,78.373,78.373,78.362,78.362,5860000.0
2007-04-13 03:52:00,78.339,78.348,78.338,78.348,116230000.0
2007-04-13 03:53:00,78.339,78.349,78.339,78.348,77330000.0
2007-04-13 03:54:00,78.388,78.388,78.338,78.338,94750000.0
2007-04-13 03:55:00,78.345,78.35,78.344,78.347,94470000.0
2007-04-13 03:56:00,78.341,78.363,78.341,78.363,90120000.0
2007-04-13 03:57:00,78.331,78.362,78.331,78.342,56950000.0
2007-04-13 03:58:00,78.343,78.343,78.341,78.341,4690000.0
2007-04-13 04:00:00,78.356,78.361,78.341,78.341,136640000.0
2007-04-13 04:01:00,78.359,78.361,78.356,78.36,131830000.0
2007-04-13 04:02:00,78.368,78.37,78.366,78.368,156690000.0
2007-04-13 04:03:00,78.36,78.367,78.359,78.367,128500000.0
2007-04-13 04:05:00,78.358,78.368,78.358,78.368,73490000.0
2007-04-13 04:06:00,78.358,78.363,78.348,78.357,97100000.0
2007-04-13 04:07:00,78.361,78.361,78.339,78.348,87980000.0
2007-04-13 04:08:00,78.335,78.361,78.335,78.361,89770000.0
2007-04-13 04:09:00,78.358,78.367,78.351,78.351,53180000.0
2007-04-13 04:10:00,78.342,78.344,78.341,78.341,11390000.0
2007-04-13 04:11:00,78.357,78.359,78.33,78.355,101670000.0
2007-04-13 04:12:00,78.333,78.37,78.327,78.333,60840000.0
2007-04-13 04:13:00,78.32,78.32,78.317,78.317,103010000.0
2007-04-13 04:14:00,78.328,78.33,78.327,78.328,53940000.0
2007-04-13 04:15:00,78.363,78.363,78.326,78.327,136620000.0
2007-04-13 04:16:00,78.351,78.362,78.321,78.347,149270000.0
2007-04-13 04:17:00,78.336,78.351,78.335,78.339,131740000.0
2007-04-13 04:18:00,78.357,78.36,78.337,78.358,142330000.0
2007-04-13 04:19:00,78.329,78.346,78.324,78.346,124840000.0
2007-04-13 04:20:00,78.338,78.353,78.333,78.345,150270000.0
2007-04-13 04:21:00,78.339,78.35,78.332,78.332,122460000.0
2007-04-13 04:22:00,78.343,78.352,78.334,78.334,115140000.0
2007-04-13 04:23:00,78.32,78.349,78.32,78.346,69010000.0
2007-04-13 04:24:00,78.357,78.359,78.321,78.321,90190000.0
2007-04-13 04:25:00,78.328,78.353,78.328,78.353,93650000.0
2007-04-13 04:26:00,78.348,78.354,78.328,78.354,87840000.0
2007-04-13 04:27:00,78.342,78.342,78.322,78.322,56810000.0
2007-04-13 04:30:00,78.352,78.38,78.352,78.379,14500000.0
2007-04-13 04:31:00,78.342,78.347,78.339,78.339,79170000.0
2007-04-13 04:32:00,78.311,78.319,78.31,78.317,47500000.0
2007-04-13 04:33:00,78.312,78.33,78.312,78.314,18830000.0
2007-04-13 04:34:00,78.318,78.318,78.311,78.311,5340000.0
2007-04-13 04:36:00,78.355,78.36,78.354,78.358,95470000.0
2007-04-13 04:37:00,78.305,78.333,78.305,78.333,87250000.0
2007-04-13 04:38:00,78.318,78.321,78.317,78.319,55580000.0
2007-04-13 04:39:00,78.345,78.345,78.32,78.32,5630000.0
2007-04-13 04:40:00,78.308,78.327,78.308,78.315,14960000.0
2007-04-13 04:42:00,78.336,78.336,78.315,78.315,55430000.0
2007-04-13 04:43:00,78.315,78.315,78.31,78.314,5860000.0
2007-04-13 04:44:00,78.311,78.311,78.284,78.307,55590000.0
2007-04-13 04:45:00,78.261,78.296,78.253,78.264,15070000.0
2007-04-13 04:46:00,78.28,78.294,78.249,78.282,149270000.0
2007-04-13 04:47:00,78.282,78.309,78.282,78.308,121430000.0
2007-04-13 04:48:00,78.306,78.318,78.285,78.299,110150000.0
2007-04-13 04:49:00,78.307,78.328,78.296,78.326,75720000.0
2007-04-13 04:50:00,78.29,78.322,78.274,78.293,97330000.0
2007-04-13 04:51:00,78.28,78.314,78.28,78.314,83180000.0
2007-04-13 04:52:00,78.309,78.322,78.293,78.306,81960000.0
2007-04-13 04:53:00,78.283,78.313,78.283,78.294,55620000.0
2007-04-13 04:54:00,78.302,78.31,78.27,78.274,13600000.0
2007-04-13 04:55:00,78.272,78.298,78.272,78.289,79130000.0
2007-04-13 04:56:00,78.298,78.301,78.283,78.292,91460000.0
2007-04-13 04:57:00,78.299,78.299,78.277,78.28,88070000.0
2007-04-13 04:58:00,78.269,78.273,78.252,78.252,87580000.0
2007-04-13 04:59:00,78.24,78.263,78.24,78.255,53450000.0
2007-04-13 05:00:00,78.242,78.286,78.241,78.246,18440000.0
2007-04-13 05:01:00,78.271,78.292,78.259,78.262,78490000.0
2007-04-13 05:02:00,78.251,78.269,78.243,78.253,90570000.0
2007-04-13 05:03:00,78.253,78.299,78.253,78.292,83770000.0
2007-04-13 05:04:00,78.305,78.305,78.273,78.273,85470000.0
2007-04-13 05:05:00,78.276,78.279,78.273,78.278,50860000.0
2007-04-13 05:06:00,78.304,78.304,78.281,78.282,12760000.0
2007-04-13 05:07:00,78.284,78.301,78.282,78.292,23360000.0
2007-04-13 05:08:00,78.319,78.319,78.313,78.313,88160000.0
2007-04-13 05:09:00,78.299,78.304,78.274,78.304,83350000.0
2007-04-13 05:10:00,78.288,78.288,78.279,78.28,78310000.0
2007-04-13 05:11:00,78.3,78.307,78.299,78.307,54300000.0
2007-04-13 05:12:00,78.31,78.31,78.27,78.27,11490000.0
2007-04-13 05:13:00,78.27,78.294,78.263,78.294,80680000.0
2007-04-13 05:14:00,78.289,78.289,78.275,78.288,90270000.0
2007-04-13 05:15:00,78.294,78.297,78.273,78.273,90590000.0
2007-04-13 05:16:00,78.288,78.321,78.279,78.321,82010000.0
2007-04-13 05:17:00,78.319,78.327,78.319,78.327,56580000.0
2007-04-13 05:18:00,78.31,78.331,78.304,78.313,22180000.0
2007-04-13 05:19:00,78.295,78.311,78.292,78.3,25650000.0
2007-04-13 05:20:00,78.308,78.324,78.297,78.299,89680000.0
2007-04-13 05:21:00,78.336,78.337,78.332,78.332,54310000.0
2007-04-13 05:22:00,78.318,78.324,78.309,78.316,17550000.0
2007-04-13 05:23:00,78.328,78.346,78.323,78.346,49830000.0
2007-04-13 05:24:00,78.332,78.35,78.323,78.336,16890000.0
2007-04-13 05:25:00,78.344,78.344,78.33,78.342,14910000.0
2007-04-13 05:26:00,78.323,78.346,78.323,78.346,55140000.0
2007-04-13 05:27:00,78.339,78.344,78.326,78.326,17450000.0
2007-04-13 05:28:00,78.33,78.342,78.33,78.339,75550000.0
2007-04-13 05:29:00,78.346,78.346,78.333,78.333,101040000.0
2007-04-13 05:30:00,78.32,78.356,78.32,78.322,94270000.0
2007-04-13 05:31:00,78.334,78.363,78.334,78.355,86640000.0
2007-04-13 05:32:00,78.351,78.364,78.344,78.364,49960000.0
2007-04-13 05:33:00,78.356,78.356,78.327,78.327,11260000.0
2007-04-13 05:34:00,78.337,78.36,78.334,78.353,23180000.0
2007-04-13 05:35:00,78.332,78.355,78.332,78.355,81780000.0
2007-04-13 05:36:00,78.386,78.389,78.382,78.383,54840000.0
2007-04-13 05:37:00,78.333,78.342,78.333,78.342,5860000.0
2007-04-13 05:38:00,78.355,78.36,78.336,78.338,88450000.0
2007-04-13 05:39:00,78.345,78.353,78.322,78.34,53860000.0
2007-04-13 05:40:00,78.331,78.337,78.331,78.334,17350000.0
2007-04-13 05:41:00,78.332,78.344,78.331,78.344,120630000.0
2007-04-13 05:42:00,78.322,78.352,78.322,78.326,105350000.0
2007-04-13 05:45:00,78.315,78.331,78.311,78.317,86590000.0
2007-04-13 05:46:00,78.34,78.34,78.337,78.338,85870000.0
2007-04-13 05:47:00,78.328,78.331,78.327,78.33,53940000.0
2007-04-13 05:48:00,78.35,78.351,78.35,78.351,4360000.0
2007-04-13 05:49:00,78.323,78.33,78.317,78.33,22270000.0
2007-04-13 05:50:00,78.342,78.344,78.332,78.337,88980000.0
2007-04-13 05:51:00,78.341,78.357,78.336,78.344,52190000.0
2007-04-13 05:52:00,78.361,78.361,78.337,78.339,10140000.0
2007-04-13 05:53:00,78.365,78.365,78.353,78.36,94790000.0
2007-04-13 05:54:00,78.345,78.363,78.33,78.33,87000000.0
2007-04-13 05:55:00,78.348,78.353,78.32,78.32,83310000.0
2007-04-13 05:56:00,78.338,78.346,78.333,78.34,56660000.0
2007-04-13 05:57:00,78.341,78.344,78.319,78.344,17120000.0
2007-04-13 05:59:00,78.318,78.333,78.318,78.323,53390000.0
2007-04-13 06:00:00,78.319,78.335,78.319,78.33,14080000.0
2007-04-13 06:01:00,78.323,78.326,78.322,78.326,88060000.0
2007-04-13 06:02:00,78.343,78.343,78.315,78.32,61140000.0
2007-04-13 06:03:00,78.338,78.338,78.338,78.338,2670000.0
2007-04-13 06:04:00,78.313,78.315,78.31,78.31,11160000.0
2007-04-13 06:06:00,78.335,78.335,78.33,78.33,78600000.0
2007-04-13 06:09:00,78.346,78.346,78.346,78.346,1690000.0
2007-04-13 06:10:00,78.295,78.311,78.282,78.282,83670000.0
2007-04-13 06:11:00,78.29,78.303,78.288,78.303,78020000.0
2007-04-13 06:12:00,78.301,78.308,78.3,78.3,49170000.0
2007-04-13 06:13:00,78.292,78.295,78.292,78.295,3420000.0
2007-04-13 06:14:00,78.308,78.321,78.304,78.313,88260000.0
2007-04-13 06:15:00,78.301,78.334,78.301,78.334,84060000.0
2007-04-13 06:16:00,78.328,78.328,78.32,78.32,84160000.0
2007-04-13 06:17:00,78.328,78.334,78.314,78.328,53130000.0
2007-04-13 06:18:00,78.334,78.334,78.323,78.323,4690000.0
2007-04-13 06:19:00,78.33,78.334,78.309,78.324,16790000.0
2007-04-13 06:20:00,78.305,78.305,78.294,78.299,49920000.0
2007-04-13 06:21:00,78.298,78.298,78.298,78.298,2440000.0
2007-04-13 06:24:00,78.333,78.334,78.322,78.322,79540000.0
2007-04-13 06:26:00,78.304,78.304,78.282,78.284,90810000.0
2007-04-13 06:27:00,78.294,78.302,78.288,78.295,89050000.0
2007-04-13 06:28:00,78.29,78.298,78.289,78.289,83210000.0
2007-04-13 06:29:00,78.297,78.297,78.291,78.297,53520000.0
2007-04-13 06:30:00,78.319,78.319,78.307,78.313,11390000.0
2007-04-13 06:31:00,78.295,78.302,78.293,78.302,14770000.0
2007-04-13 06:32:00,78.291,78.297,78.291,78.297,79920000.0
2007-04-13 06:33:00,78.29,78.322,78.29,78.294,58490000.0
2007-04-13 06:34:00,78.299,78.299,78.299,78.299,2440000.0
2007-04-13 06:35:00,78.288,78.297,78.288,78.297,75240000.0
2007-04-13 06:36:00,78.295,78.31,78.295,78.31,96530000.0
2007-04-13 06:38:00,78.282,78.295,78.282,78.295,83430000.0
2007-04-13 06:39:00,78.289,78.299,78.289,78.297,56830000.0
2007-04-13 06:40:00,78.292,78.3,78.284,78.284,12890000.0
2007-04-13 06:41:00,78.298,78.305,78.284,78.297,50230000.0
2007-04-13 06:42:00,78.303,78.303,78.294,78.296,11490000.0
2007-04-13 06:44:00,78.291,78.305,78.291,78.293,94090000.0
2007-04-13 06:45:00,78.287,78.311,78.287,78.305,92230000.0
2007-04-13 06:46:00,78.283,78.295,78.283,78.295,84990000.0
2007-04-13 06:47:00,78.308,78.311,78.307,78.31,54050000.0
2007-04-13 06:48:00,78.299,78.301,78.283,78.285,18470000.0
2007-04-13 06:49:00,78.297,78.297,78.284,78.296,15960000.0
2007-04-13 06:50:00,78.275,78.293,78.264,78.293,73460000.0
2007-04-13 06:51:00,78.296,78.296,78.275,78.282,58220000.0
2007-04-13 06:52:00,78.275,78.294,78.272,78.283,20440000.0
2007-04-13 06:53:00,78.288,78.293,78.276,78.276,95810000.0
2007-04-13 06:54:00,78.287,78.294,78.287,78.294,90480000.0
2007-04-13 06:56:00,78.272,78.295,78.272,78.295,51900000.0
2007-04-13 06:57:00,78.302,78.302,78.283,78.287,24860000.0
2007-04-13 06:58:00,78.288,78.311,78.288,78.311,5860000.0
2007-04-13 06:59:00,78.322,78.322,78.296,78.302,120860000.0
2007-04-13 07:00:00,78.289,78.304,78.289,78.301,112750000.0
2007-04-13 07:01:00,78.291,78.319,78.291,78.3,81580000.0
2007-04-13 07:02:00,78.313,78.313,78.295,78.295,90610000.0
2007-04-13 07:03:00,78.324,78.324,78.31,78.31,89750000.0
2007-04-13 07:04:00,78.305,78.323,78.305,78.31,91140000.0
2007-04-13 07:05:00,78.335,78.335,78.304,78.326,57320000.0
2007-04-13 07:06:00,78.328,78.328,78.32,78.32,9010000.0
2007-04-13 07:07:00,78.302,78.322,78.302,78.317,18480000.0
2007-04-13 07:08:00,78.327,78.327,78.319,78.319,86490000.0
2007-04-13 07:09:00,78.315,78.316,78.295,78.295,56660000.0
2007-04-13 07:10:00,78.297,78.297,78.291,78.291,6800000.0
2007-04-13 07:11:00,78.279,78.298,78.279,78.291,53710000.0
2007-04-13 07:12:00,78.302,78.302,78.284,78.297,17160000.0
2007-04-13 07:13:00,78.305,78.305,78.301,78.301,9570000.0
2007-04-13 07:14:00,78.303,78.303,78.284,78.284,51690000.0
2007-04-13 07:15:00,78.331,78.331,78.309,78.309,5110000.0
2007-04-13 07:16:00,78.302,78.302,78.298,78.298,5630000.0
2007-04-13 07:17:00,78.284,78.305,78.283,78.291,88650000.0
2007-04-13 07:18:00,78.287,78.302,78.287,78.297,89250000.0
2007-04-13 07:20:00,78.286,78.293,78.274,78.282,50090000.0
2007-04-13 07:21:00,78.296,78.296,78.267,78.267,13220000.0
2007-04-13 07:22:00,78.265,78.282,78.265,78.279,13410000.0
2007-04-13 07:23:00,78.28,78.292,78.271,78.279,55670000.0
2007-04-13 07:24:00,78.296,78.296,78.275,78.292,17020000.0
2007-04-13 07:25:00,78.284,78.295,78.277,78.295,17160000.0
2007-04-13 07:26:00,78.29,78.296,78.29,78.29,91780000.0
2007-04-13 07:27:00,78.294,78.294,78.275,78.275,57050000.0
2007-04-13 07:28:00,78.257,78.259,78.257,78.259,3380000.0
2007-04-13 07:29:00,78.267,78.267,78.261,78.261,52250000.0
2007-04-13 07:30:00,78.267,78.282,78.265,78.28,23370000.0
2007-04-13 07:31:00,78.25,78.271,78.25,78.267,115250000.0
2007-04-13 07:32:00,78.259,78.275,78.254,78.262,77880000.0
2007-04-13 07:33:00,78.252,78.273,78.245,78.245,92070000.0
2007-04-13 07:34:00,78.232,78.242,78.226,78.242,87800000.0
2007-04-13 07:35:00,78.23,78.243,78.225,78.236,80500000.0
2007-04-13 07:36:00,78.263,78.267,78.245,78.267,55340000.0
2007-04-13 07:37:00,78.26,78.264,78.245,78.245,14270000.0
2007-04-13 07:38:00,78.251,78.266,78.244,78.257,56100000.0
2007-04-13 07:39:00,78.239,78.249,78.239,78.249,3380000.0
2007-04-13 07:40:00,78.247,78.26,78.242,78.255,90360000.0
2007-04-13 07:41:00,78.265,78.265,78.233,78.238,88800000.0
2007-04-13 07:42:00,78.245,78.245,78.226,78.226,56790000.0
2007-04-13 07:43:00,78.229,78.231,78.216,78.216,10410000.0
2007-04-13 07:44:00,78.216,78.222,78.204,78.211,51500000.0
2007-04-13 07:45:00,78.225,78.232,78.215,78.215,11720000.0
2007-04-13 07:46:00,78.223,78.238,78.208,78.218,89270000.0
2007-04-13 07:47:00,78.23,78.244,78.23,78.239,56560000.0
2007-04-13 07:48:00,78.237,78.25,78.231,78.236,18940000.0
2007-04-13 07:49:00,78.228,78.241,78.226,78.232,111290000.0
2007-04-13 07:51:00,78.256,78.256,78.243,78.243,90810000.0
2007-04-13 07:52:00,78.218,78.242,78.218,78.228,92420000.0
2007-04-13 07:53:00,78.224,78.241,78.224,78.229,80950000.0
2007-04-13 07:54:00,78.213,78.241,78.209,78.229,55080000.0
2007-04-13 07:55:00,78.235,78.236,78.231,78.236,9810000.0
2007-04-13 07:56:00,78.246,78.246,78.217,78.217,97980000.0
2007-04-13 07:57:00,78.225,78.244,78.221,78.244,84790000.0
2007-04-13 07:58:00,78.244,78.27,78.244,78.25,82210000.0
2007-04-13 07:59:00,78.265,78.265,78.234,78.234,55500000.0
2007-04-13 08:00:00,78.253,78.253,78.222,78.233,11680000.0
2007-04-13 08:01:00,78.226,78.237,78.226,78.23,14120000.0
2007-04-13 08:02:00,78.236,78.236,78.223,78.223,91020000.0
2007-04-13 08:03:00,78.238,78.267,78.233,78.233,85430000.0
2007-04-13 08:06:00,78.244,78.244,78.24,78.241,8820000.0
2007-04-13 08:07:00,78.238,78.238,78.23,78.23,89260000.0
2007-04-13 08:08:00,78.241,78.253,78.237,78.249,54210000.0
2007-04-13 08:09:00,78.246,78.268,78.244,78.268,22230000.0
2007-04-13 08:10:00,78.278,78.289,78.263,78.263,24900000.0
2007-04-13 08:11:00,78.265,78.265,78.253,78.259,55820000.0
2007-04-13 08:12:00,78.278,78.278,78.278,78.278,1920000.0
2007-04-13 08:13:00,78.252,78.266,78.252,78.266,127690000.0
2007-04-13 08:14:00,78.26,78.263,78.241,78.263,146290000.0
2007-04-13 08:15:00,78.237,78.262,78.224,78.224,122360000.0
2007-04-13 08:16:00,78.227,78.236,78.222,78.236,106300000.0
2007-04-13 08:17:00,78.225,78.243,78.213,78.228,80260000.0
2007-04-13 08:18:00,78.22,78.241,78.214,78.216,99560000.0
2007-04-13 08:19:00,78.212,78.243,78.212,78.243,91830000.0
2007-04-13 08:20:00,78.221,78.234,78.213,78.226,90030000.0
2007-04-13 08:21:00,78.235,78.235,78.214,78.221,54980000.0
2007-04-13 08:22:00,78.233,78.233,78.204,78.216,15140000.0
2007-04-13 08:23:00,78.207,78.212,78.207,78.209,78780000.0
2007-04-13 08:24:00,78.189,78.211,78.184,78.193,89080000.0
2007-04-13 08:25:00,78.183,78.194,78.177,78.194,88400000.0
2007-04-13 08:26:00,78.187,78.187,78.163,78.177,89080000.0
2007-04-13 08:27:00,78.188,78.205,78.185,78.2,55700000.0
2007-04-13 08:28:00,78.186,78.199,78.186,78.197,24480000.0
2007-04-13 08:29:00,78.216,78.217,78.211,78.211,61390000.0
2007-04-13 08:30:00,78.235,78.243,78.224,78.224,15110000.0
2007-04-13 08:31:00,78.236,78.244,78.223,78.223,11950000.0
2007-04-13 08:32:00,78.208,78.214,78.187,78.19,89010000.0
2007-04-13 08:33:00,78.181,78.204,78.177,78.184,58850000.0
2007-04-13 08:34:00,78.191,78.2,78.191,78.199,10070000.0
2007-04-13 08:35:00,78.187,78.195,78.182,78.182,136860000.0
2007-04-13 08:36:00,78.204,78.204,78.178,78.19,126750000.0
2007-04-13 08:37:00,78.2,78.216,78.192,78.197,144000000.0
2007-04-13 08:38:00,78.207,78.211,78.187,78.193,121190000.0
2007-04-13 08:39:00,78.176,78.193,78.146,78.146,104780000.0
2007-04-13 08:40:00,78.149,78.17,78.145,78.167,78610000.0
2007-04-13 08:41:00,78.187,78.187,78.178,78.181,91200000.0
2007-04-13 08:42:00,78.168,78.198,78.168,78.198,91780000.0
2007-04-13 08:43:00,78.191,78.197,78.191,78.197,88920000.0
2007-04-13 08:44:00,78.217,78.219,78.213,78.213,53170000.0
2007-04-13 08:45:00,78.218,78.218,78.198,78.199,14160000.0
2007-04-13 08:46:00,78.22,78.22,78.217,78.218,87640000.0
2007-04-13 08:47:00,78.209,78.234,78.2,78.219,55220000.0
2007-04-13 08:48:00,78.224,78.224,78.208,78.21,19000000.0
2007-04-13 08:49:00,78.231,78.231,78.214,78.218,14350000.0
2007-04-13 08:50:00,78.228,78.231,78.221,78.222,96640000.0
2007-04-13 08:51:00,78.21,78.218,78.194,78.207,88970000.0
2007-04-13 08:52:00,78.237,78.237,78.211,78.211,95620000.0
2007-04-13 08:53:00,78.228,78.236,78.226,78.236,57540000.0
2007-04-13 08:54:00,78.229,78.234,78.206,78.206,15620000.0
2007-04-13 08:55:00,78.186,78.195,78.185,78.195,87120000.0
2007-04-13 08:56:00,78.187,78.202,78.183,78.189,79350000.0
2007-04-13 08:57:00,78.195,78.211,78.187,78.209,55710000.0
2007-04-13 08:58:00,78.187,78.198,78.179,78.186,16000000.0
2007-04-13 08:59:00,78.19,78.205,78.185,78.205,59510000.0
2007-04-13 09:00:00,78.196,78.206,78.186,78.194,23170000.0
2007-04-13 09:01:00,78.195,78.202,78.179,78.202,107910000.0
2007-04-13 09:02:00,78.2,78.21,78.191,78.197,62890000.0
2007-04-13 09:03:00,78.213,78.234,78.213,78.228,106550000.0
2007-04-13 09:04:00,78.218,78.232,78.213,78.22,56920000.0
2007-04-13 09:05:00,78.199,78.216,78.196,78.196,138940000.0
2007-04-13 09:06:00,78.215,78.225,78.208,78.216,150910000.0
2007-04-13 09:07:00,78.211,78.231,78.211,78.217,136960000.0
2007-04-13 09:08:00,78.211,78.233,78.211,78.214,130820000.0
2007-04-13 09:09:00,78.215,78.224,78.202,78.202,122880000.0
2007-04-13 09:10:00,78.213,78.223,78.204,78.208,149530000.0
2007-04-13 09:11:00,78.213,78.213,78.195,78.199,127730000.0
2007-04-13 09:12:00,78.192,78.232,78.192,78.226,108070000.0
2007-04-13 09:13:00,78.216,78.241,78.216,78.229,79050000.0
2007-04-13 09:14:00,78.237,78.244,78.215,78.215,96870000.0
2007-04-13 09:15:00,78.227,78.242,78.224,78.235,89850000.0
2007-04-13 09:16:00,78.258,78.258,78.233,78.238,82520000.0
2007-04-13 09:17:00,78.247,78.247,78.223,78.223,53050000.0
2007-04-13 09:18:00,78.242,78.243,78.215,78.215,15140000.0
2007-04-13 09:19:00,78.223,78.245,78.219,78.245,14810000.0
2007-04-13 09:20:00,78.221,78.231,78.213,78.23,52940000.0
2007-04-13 09:21:00,78.237,78.237,78.217,78.22,12430000.0
2007-04-13 09:22:00,78.196,78.2,78.187,78.192,16370000.0
2007-04-13 09:23:00,78.182,78.202,78.182,78.196,87530000.0
2007-04-13 09:24:00,78.211,78.235,78.205,78.211,53410000.0
2007-04-13 09:25:00,78.205,78.205,78.201,78.201,3760000.0
2007-04-13 09:26:00,78.196,78.197,78.192,78.196,56330000.0
2007-04-13 09:27:00,78.214,78.228,78.206,78.213,22330000.0
2007-04-13 09:28:00,78.226,78.229,78.226,78.229,4880000.0
2007-04-13 09:30:00,78.251,78.251,78.208,78.222,54120000.0
2007-04-13 09:31:00,78.206,78.206,78.2,78.2,8070000.0
2007-04-13 09:32:00,78.19,78.198,78.19,78.19,152340000.0
2007-04-13 09:33:00,78.226,78.226,78.196,78.203,122730000.0
2007-04-13 09:34:00,78.192,78.198,78.19,78.191,85670000.0
2007-04-13 09:35:00,78.18,78.187,78.18,78.187,49270000.0
2007-04-13 09:36:00,78.19,78.204,78.19,78.196,183100000.0
2007-04-13 09:37:00,78.173,78.186,78.14,78.165,151220000.0
2007-04-13 09:38:00,78.143,78.184,78.125,78.146,133510000.0
2007-04-13 09:39:00,78.143,78.18,78.14,78.18,102010000.0
2007-04-13 09:40:00,78.166,78.183,78.148,78.168,124390000.0
2007-04-13 09:41:00,78.162,78.194,78.162,78.183,133420000.0
2007-04-13 09:42:00,78.199,78.211,78.184,78.208,81630000.0
2007-04-13 09:43:00,78.181,78.202,78.17,78.181,98200000.0
2007-04-13 09:44:00,78.188,78.213,78.185,78.213,59500000.0
2007-04-13 09:45:00,78.212,78.232,78.206,78.21,100610000.0
2007-04-13 09:46:00,78.229,78.24,78.222,78.222,51740000.0
2007-04-13 09:47:00,78.228,78.241,78.219,78.225,134510000.0
2007-04-13 09:48:00,78.221,78.247,78.218,78.218,144830000.0
2007-04-13 09:49:00,78.211,78.243,78.211,78.234,131980000.0
2007-04-13 09:50:00,78.245,78.245,78.203,78.204,123660000.0
2007-04-13 09:51:00,78.211,78.229,78.195,78.212,126830000.0
2007-04-13 09:52:00,78.202,78.21,78.184,78.19,145250000.0
2007-04-13 09:53:00,78.177,78.184,78.171,78.171,116670000.0
2007-04-13 09:54:00,78.191,78.191,78.162,78.18,104750000.0
2007-04-13 09:55:00,78.167,78.182,78.161,78.161,73610000.0
2007-04-13 09:56:00,78.168,78.172,78.154,78.169,88470000.0
2007-04-13 09:57:00,78.157,78.179,78.157,78.16,88090000.0
2007-04-13 09:59:00,78.15,78.161,78.137,78.143,55170000.0
2007-04-13 10:00:00,78.146,78.155,78.138,78.141,15480000.0
2007-04-13 10:01:00,78.167,78.167,78.136,78.148,83310000.0
2007-04-13 10:02:00,78.119,78.142,78.117,78.138,57630000.0
2007-04-13 10:03:00,78.133,78.141,78.106,78.106,15190000.0
2007-04-13 10:04:00,78.107,78.12,78.104,78.115,21380000.0
2007-04-13 10:05:00,78.127,78.132,78.106,78.106,93740000.0
2007-04-13 10:06:00,78.131,78.131,78.093,78.093,81160000.0
2007-04-13 10:07:00,78.101,78.123,78.101,78.123,86220000.0
2007-04-13 10:08:00,78.1,78.112,78.085,78.085,52770000.0
2007-04-13 10:09:00,78.095,78.117,78.089,78.117,9930000.0
2007-04-13 10:10:00,78.118,78.137,78.118,78.123,15060000.0
2007-04-13 10:12:00,78.146,78.146,78.128,78.135,10410000.0
2007-04-13 10:13:00,78.106,78.134,78.105,78.134,11080000.0
2007-04-13 10:14:00,78.132,78.141,78.116,78.141,54160000.0
2007-04-13 10:15:00,78.144,78.16,78.125,78.16,138250000.0
2007-04-13 10:16:00,78.145,78.159,78.132,78.14,153640000.0
2007-04-13 10:17:00,78.13,78.143,78.115,78.117,137140000.0
2007-04-13 10:18:00,78.12,78.131,78.086,78.094,148950000.0
2007-04-13 10:19:00,78.097,78.106,78.083,78.106,138730000.0
2007-04-13 10:20:00,78.084,78.101,78.084,78.097,138260000.0
2007-04-13 10:21:00,78.089,78.118,78.086,78.091,118270000.0
2007-04-13 10:22:00,78.112,78.112,78.086,78.1,108800000.0
2007-04-13 10:23:00,78.089,78.107,78.086,78.099,70540000.0
2007-04-13 10:24:00,78.062,78.088,78.044,78.068,89230000.0
2007-04-13 10:25:00,78.092,78.093,78.084,78.086,92600000.0
2007-04-13 10:26:00,78.094,78.094,78.064,78.064,85100000.0
2007-04-13 10:27:00,78.052,78.078,78.047,78.075,55100000.0
2007-04-13 10:28:00,78.068,78.075,78.068,78.069,13320000.0
2007-04-13 10:29:00,78.071,78.078,78.066,78.066,137330000.0
2007-04-13 10:30:00,78.098,78.098,78.06,78.078,79610000.0
2007-04-13 10:31:00,78.085,78.089,78.06,78.082,102920000.0
2007-04-13 10:32:00,78.102,78.102,78.053,78.053,57680000.0
2007-04-13 10:33:00,78.064,78.083,78.064,78.083,108270000.0
2007-04-13 10:34:00,78.063,78.083,78.063,78.069,59280000.0
2007-04-13 10:35:00,78.063,78.092,78.063,78.083,144330000.0
2007-04-13 10:36:00,78.094,78.104,78.085,78.096,148170000.0
2007-04-13 10:37:00,78.104,78.104,78.082,78.095,138170000.0
2007-04-13 10:38:00,78.087,78.096,78.082,78.096,143720000.0
2007-04-13 10:39:00,78.09,78.104,78.085,78.092,125570000.0
2007-04-13 10:40:00,78.07,78.074,78.061,78.061,142730000.0
2007-04-13 10:41:00,78.04,78.04,77.98,77.988,129250000.0
2007-04-13 10:42:00,77.986,78.002,77.973,77.981,108800000.0
2007-04-13 10:43:00,77.97,77.982,77.964,77.967,80390000.0
2007-04-13 10:44:00,77.947,77.947,77.925,77.925,83900000.0
2007-04-13 10:45:00,77.95,77.95,77.918,77.933,93800000.0
2007-04-13 10:46:00,77.92,77.928,77.896,77.915,87780000.0
2007-04-13 10:47:00,77.933,77.95,77.933,77.94,61000000.0
2007-04-13 10:48:00,77.946,77.975,77.937,77.97,10570000.0
2007-04-13 10:49:00,77.943,77.963,77.935,77.963,79520000.0
2007-04-13 10:50:00,77.958,77.972,77.949,77.963,110080000.0
2007-04-13 10:51:00,77.959,77.975,77.936,77.936,58240000.0
2007-04-13 10:52:00,77.943,77.968,77.943,77.968,101820000.0
2007-04-13 10:53:00,77.989,77.993,77.972,77.972,56670000.0
2007-04-13 10:54:00,77.98,78.004,77.977,77.977,138590000.0
2007-04-13 10:55:00,77.967,77.989,77.96,77.989,140170000.0
2007-04-13 10:56:00,77.959,77.993,77.954,77.969,136470000.0
2007-04-13 10:57:00,77.994,77.994,77.974,77.974,133360000.0
2007-04-13 10:58:00,77.983,78.011,77.983,77.994,136480000.0
2007-04-13 10:59:00,77.984,77.998,77.984,77.996,143620000.0
2007-04-13 11:00:00,78.007,78.024,77.996,78.024,121710000.0
2007-04-13 11:01:00,77.99,78.011,77.985,78.008,110270000.0
2007-04-13 11:02:00,77.997,78.012,77.993,78.001,76950000.0
2007-04-13 11:03:00,78.008,78.018,77.995,78.017,87530000.0
2007-04-13 11:04:00,78.017,78.05,78.017,78.05,91380000.0
2007-04-13 11:05:00,78.039,78.039,78.031,78.036,85470000.0
2007-04-13 11:06:00,78.048,78.056,78.035,78.05,51900000.0
2007-04-13 11:07:00,78.057,78.057,78.057,78.057,1920000.0
2007-04-13 11:08:00,78.036,78.037,78.03,78.031,138630000.0
2007-04-13 11:09:00,78.04,78.06,78.027,78.057,127150000.0
2007-04-13 11:10:00,78.04,78.04,78.036,78.038,142140000.0
2007-04-13 11:11:00,78.032,78.045,78.026,78.045,122180000.0
2007-04-13 11:12:00,78.03,78.051,78.027,78.032,115190000.0
2007-04-13 11:13:00,78.017,78.021,78.017,78.019,77730000.0
2007-04-13 11:14:00,78.033,78.048,78.026,78.039,91320000.0
2007-04-13 11:15:00,78.053,78.058,78.05,78.05,82080000.0
2007-04-13 11:17:00,78.029,78.034,78.021,78.021,51280000.0
2007-04-13 11:18:00,78.034,78.036,78.021,78.021,21480000.0
2007-04-13 11:19:00,78.008,78.02,78.008,78.009,87390000.0
2007-04-13 11:20:00,78.024,78.04,78.013,78.02,81360000.0
2007-04-13 11:21:00,78.01,78.045,78.01,78.045,54280000.0
2007-04-13 11:22:00,78.02,78.037,78.02,78.031,14450000.0
2007-04-13 11:23:00,78.037,78.044,78.021,78.044,79090000.0
2007-04-13 11:24:00,78.053,78.063,78.038,78.038,88540000.0
2007-04-13 11:25:00,78.053,78.062,78.043,78.056,93180000.0
2007-04-13 11:26:00,78.054,78.067,78.054,78.067,86910000.0
2007-04-13 11:27:00,78.069,78.076,78.069,78.072,47290000.0
2007-04-13 11:29:00,78.06,78.081,78.055,78.069,54510000.0
2007-04-13 11:30:00,78.104,78.104,78.099,78.099,10740000.0
2007-04-13 11:31:00,78.052,78.056,78.049,78.056,143780000.0
2007-04-13 11:32:00,78.072,78.072,78.055,78.065,131230000.0
2007-04-13 11:33:00,78.038,78.054,78.038,78.042,132180000.0
2007-04-13 11:35:00,78.032,78.04,78.031,78.035,147960000.0
2007-04-13 11:36:00,78.072,78.072,78.024,78.024,120390000.0
2007-04-13 11:37:00,78.027,78.033,78.003,78.003,109270000.0
2007-04-13 11:38:00,78.019,78.025,78.019,78.021,78040000.0
2007-04-13 11:39:00,78.025,78.025,77.994,77.994,96360000.0
2007-04-13 11:40:00,78.007,78.073,78.007,78.073,87240000.0
2007-04-13 11:41:00,78.042,78.055,78.042,78.055,86430000.0
2007-04-13 11:42:00,78.071,78.071,78.037,78.058,61400000.0
2007-04-13 11:43:00,78.045,78.065,78.042,78.042,16330000.0
2007-04-13 11:44:00,78.064,78.064,78.036,78.047,139190000.0
2007-04-13 11:45:00,78.043,78.075,78.043,78.075,128790000.0
2007-04-13 11:47:00,78.061,78.08,78.052,78.052,130500000.0
2007-04-13 11:48:00,78.05,78.05,78.031,78.04,148920000.0
2007-04-13 11:49:00,78.047,78.047,78.039,78.039,70880000.0
2007-04-13 11:50:00,78.053,78.071,78.042,78.058,141620000.0
2007-04-13 11:51:00,78.059,78.082,78.044,78.074,119900000.0
2007-04-13 11:53:00,78.038,78.052,78.029,78.029,54130000.0
2007-04-13 11:54:00,78.053,78.069,78.034,78.057,184830000.0
2007-04-13 11:55:00,78.039,78.047,78.034,78.043,146700000.0
2007-04-13 11:56:00,78.036,78.044,78.006,78.006,139160000.0
2007-04-13 11:57:00,78.009,78.029,77.997,78.018,102050000.0
2007-04-13 11:58:00,77.993,78.009,77.97,78.009,133950000.0
2007-04-13 11:59:00,77.967,77.987,77.963,77.97,131750000.0
2007-04-13 12:00:00,77.958,78.002,77.958,77.985,86360000.0
2007-04-13 12:01:00,77.956,77.999,77.956,77.98,106530000.0
2007-04-13 12:02:00,77.991,78.012,77.981,78.001,61340000.0
2007-04-13 12:03:00,77.992,78.025,77.992,78.025,104300000.0
2007-04-13 12:04:00,78.006,78.007,78.0,78.006,59180000.0
2007-04-13 12:05:00,78.023,78.039,78.019,78.039,132090000.0
2007-04-13 12:06:00,78.043,78.048,78.042,78.047,145580000.0
2007-04-13 12:07:00,78.009,78.036,78.003,78.003,130370000.0
2007-04-13 12:08:00,78.01,78.016,78.007,78.011,131190000.0
2007-04-13 12:09:00,78.025,78.068,78.01,78.01,127650000.0
2007-04-13 12:10:00,78.01,78.015,78.001,78.001,147600000.0
2007-04-13 12:11:00,78.005,78.007,77.998,78.0,111080000.0
2007-04-13 12:12:00,78.024,78.025,78.012,78.012,106680000.0
2007-04-13 12:13:00,78.012,78.012,78.001,78.009,72840000.0
2007-04-13 12:14:00,78.022,78.041,78.022,78.039,92500000.0
2007-04-13 12:15:00,78.035,78.062,78.016,78.016,86360000.0
2007-04-13 12:16:00,78.024,78.024,78.003,78.008,85850000.0
2007-04-13 12:17:00,78.001,78.008,78.001,78.008,59820000.0
2007-04-13 12:18:00,78.007,78.02,77.985,77.988,19940000.0
2007-04-13 12:19:00,77.998,78.019,77.981,77.981,54520000.0
2007-04-13 12:20:00,77.988,78.01,77.976,77.977,143890000.0
2007-04-13 12:21:00,77.993,77.993,77.973,77.981,140280000.0
2007-04-13 12:22:00,77.97,77.998,77.96,77.971,131460000.0
2007-04-13 12:23:00,77.96,77.991,77.96,77.981,130660000.0
2007-04-13 12:24:00,77.954,77.992,77.954,77.978,126850000.0
2007-04-13 12:25:00,78.013,78.013,77.986,77.991,150410000.0
2007-04-13 12:26:00,77.979,78.004,77.971,77.994,124390000.0
2007-04-13 12:27:00,78.004,78.012,77.974,77.974,112450000.0
2007-04-13 12:28:00,77.974,77.976,77.962,77.971,78900000.0
2007-04-13 12:29:00,77.979,77.98,77.973,77.973,88180000.0
2007-04-13 12:30:00,78.011,78.011,77.985,77.998,83360000.0
2007-04-13 12:31:00,78.016,78.016,78.001,78.001,85270000.0
2007-04-13 12:32:00,77.992,78.014,77.986,77.999,50780000.0
2007-04-13 12:33:00,77.963,77.983,77.96,77.96,16190000.0
2007-04-13 12:34:00,77.971,77.975,77.971,77.975,5630000.0
2007-04-13 12:35:00,77.968,77.98,77.963,77.969,87080000.0
2007-04-13 12:36:00,78.014,78.014,77.999,77.999,93020000.0
2007-04-13 12:37:00,78.015,78.015,78.002,78.002,83220000.0
2007-04-13 12:39:00,77.977,77.988,77.977,77.983,11820000.0
2007-04-13 12:40:00,78.001,78.011,77.982,77.982,85510000.0
2007-04-13 12:41:00,78.005,78.005,77.966,77.973,87470000.0
2007-04-13 12:42:00,77.963,77.984,77.963,77.97,58470000.0
2007-04-13 12:43:00,77.978,77.979,77.978,77.979,4170000.0
2007-04-13 12:44:00,77.97,77.977,77.968,77.971,130830000.0
2007-04-13 12:45:00,78.008,78.009,78.001,78.001,130950000.0
2007-04-13 12:46:00,77.985,78.019,77.978,78.004,139300000.0
2007-04-13 12:47:00,77.997,78.01,77.974,77.989,130520000.0
2007-04-13 12:48:00,78.006,78.064,78.006,78.064,113870000.0
2007-04-13 12:49:00,78.067,78.067,78.029,78.034,78830000.0
2007-04-13 12:50:00,78.036,78.041,78.018,78.018,92790000.0
2007-04-13 12:51:00,78.059,78.059,78.02,78.042,89740000.0
2007-04-13 12:52:00,78.03,78.042,78.009,78.042,85960000.0
2007-04-13 12:53:00,78.012,78.026,78.012,78.026,55020000.0
2007-04-13 12:54:00,78.036,78.038,78.013,78.038,18700000.0
2007-04-13 12:55:00,78.011,78.032,78.011,78.032,128830000.0
2007-04-13 12:56:00,78.027,78.031,78.024,78.029,134330000.0
2007-04-13 12:57:00,78.011,78.037,78.006,78.037,131150000.0
2007-04-13 12:58:00,78.045,78.045,77.995,78.0,149190000.0
2007-04-13 12:59:00,78.006,78.007,77.997,78.007,130560000.0
2007-04-13 13:00:00,78.002,78.029,78.001,78.001,114380000.0
2007-04-13 13:02:00,78.007,78.007,77.993,77.993,95110000.0
2007-04-13 13:03:00,78.006,78.026,77.998,78.018,87590000.0
2007-04-13 13:04:00,77.985,78.012,77.985,77.99,84530000.0
2007-04-13 13:05:00,77.984,78.02,77.979,77.999,57680000.0
2007-04-13 13:06:00,78.027,78.027,78.027,78.027,2440000.0
2007-04-13 13:07:00,78.013,78.013,78.011,78.011,5670000.0
2007-04-13 13:08:00,78.013,78.051,78.013,78.046,59340000.0
2007-04-13 13:09:00,78.041,78.052,78.03,78.033,24440000.0
2007-04-13 13:10:00,78.051,78.053,78.038,78.038,154270000.0
2007-04-13 13:11:00,78.027,78.051,78.023,78.028,142540000.0
2007-04-13 13:12:00,78.045,78.047,78.021,78.045,141840000.0
2007-04-13 13:14:00,78.035,78.035,78.012,78.018,137170000.0
2007-04-13 13:15:00,78.04,78.056,78.04,78.048,123140000.0
2007-04-13 13:17:00,78.027,78.031,78.026,78.029,78610000.0
2007-04-13 13:18:00,78.01,78.038,78.01,78.038,93760000.0
2007-04-13 13:19:00,78.007,78.015,78.007,78.015,88670000.0
2007-04-13 13:20:00,78.014,78.05,78.014,78.021,84340000.0
2007-04-13 13:21:00,78.06,78.07,78.018,78.048,53580000.0
2007-04-13 13:22:00,78.043,78.047,78.025,78.025,16330000.0
2007-04-13 13:23:00,78.048,78.051,78.025,78.043,149040000.0
2007-04-13 13:24:00,78.025,78.033,78.009,78.024,122970000.0
2007-04-13 13:25:00,78.007,78.009,78.002,78.007,111650000.0
2007-04-13 13:26:00,78.0,78.016,78.0,78.01,77090000.0
2007-04-13 13:27:00,78.037,78.037,78.011,78.021,92000000.0
2007-04-13 13:28:00,77.996,78.006,77.996,77.998,92120000.0
2007-04-13 13:29:00,78.007,78.007,77.999,78.0,85110000.0
2007-04-13 13:30:00,78.013,78.013,77.994,77.994,51310000.0
2007-04-13 13:31:00,77.997,78.032,77.996,78.008,26540000.0
2007-04-13 13:32:00,78.02,78.042,78.02,78.031,56240000.0
2007-04-13 13:33:00,78.042,78.052,78.038,78.052,10180000.0
2007-04-13 13:34:00,78.028,78.039,78.026,78.029,18420000.0
2007-04-13 13:35:00,78.057,78.061,78.057,78.059,75710000.0
2007-04-13 13:36:00,78.035,78.035,78.023,78.023,93780000.0
2007-04-13 13:37:00,78.031,78.033,78.024,78.028,90400000.0
2007-04-13 13:38:00,78.021,78.044,78.021,78.044,91710000.0
2007-04-13 13:39:00,78.036,78.054,78.025,78.054,52520000.0
2007-04-13 13:40:00,78.022,78.046,78.022,78.035,17540000.0
2007-04-13 13:41:00,78.039,78.039,78.03,78.036,87640000.0
2007-04-13 13:42:00,78.055,78.055,78.027,78.048,57560000.0
2007-04-13 13:43:00,78.037,78.047,78.037,78.04,12890000.0
2007-04-13 13:44:00,78.054,78.092,78.054,78.092,57530000.0
2007-04-13 13:45:00,78.066,78.086,78.064,78.086,12060000.0
2007-04-13 13:46:00,78.088,78.09,78.072,78.072,112090000.0
2007-04-13 13:47:00,78.058,78.068,78.058,78.058,58920000.0
2007-04-13 13:48:00,78.08,78.084,78.069,78.069,107810000.0
2007-04-13 13:49:00,78.062,78.091,78.062,78.081,55760000.0
2007-04-13 13:50:00,78.085,78.092,78.071,78.089,137730000.0
2007-04-13 13:51:00,78.11,78.111,78.089,78.111,142150000.0
2007-04-13 13:52:00,78.104,78.112,78.087,78.112,132050000.0
2007-04-13 13:53:00,78.095,78.097,78.08,78.089,143460000.0
2007-04-13 13:54:00,78.102,78.122,78.095,78.095,132060000.0
2007-04-13 13:55:00,78.082,78.114,78.077,78.114,151720000.0
2007-04-13 13:56:00,78.103,78.103,78.073,78.093,119390000.0
2007-04-13 13:57:00,78.114,78.114,78.094,78.094,118370000.0
2007-04-13 13:58:00,78.079,78.088,78.079,78.088,74210000.0
2007-04-13 13:59:00,78.111,78.111,78.079,78.085,101980000.0
2007-04-13 14:00:00,78.096,78.113,78.087,78.113,89080000.0
2007-04-13 14:01:00,78.099,78.099,78.097,78.098,84000000.0
2007-04-13 14:03:00,78.089,78.101,78.077,78.077,14920000.0
2007-04-13 14:04:00,78.088,78.093,78.084,78.088,17830000.0
2007-04-13 14:05:00,78.08,78.135,78.08,78.116,51840000.0
2007-04-13 14:06:00,78.139,78.155,78.133,78.155,22710000.0
2007-04-13 14:07:00,78.138,78.158,78.138,78.149,13510000.0
2007-04-13 14:08:00,78.133,78.175,78.126,78.175,57790000.0
2007-04-13 14:09:00,78.176,78.21,78.176,78.197,101080000.0
2007-04-13 14:10:00,78.195,78.254,78.19,78.254,58270000.0
2007-04-13 14:11:00,78.247,78.269,78.23,78.243,141100000.0
2007-04-13 14:12:00,78.205,78.239,78.198,78.224,145620000.0
2007-04-13 14:13:00,78.211,78.233,78.206,78.217,142920000.0
2007-04-13 14:14:00,78.245,78.251,78.235,78.246,136170000.0
2007-04-13 14:15:00,78.224,78.249,78.215,78.215,131990000.0
2007-04-13 14:16:00,78.221,78.242,78.205,78.234,155110000.0
2007-04-13 14:17:00,78.217,78.227,78.209,78.226,118710000.0
2007-04-13 14:18:00,78.189,78.2,78.174,78.19,113130000.0
2007-04-13 14:19:00,78.175,78.188,78.153,78.185,79560000.0
2007-04-13 14:20:00,78.154,78.18,78.154,78.163,93420000.0
2007-04-13 14:21:00,78.172,78.183,78.157,78.157,86620000.0
2007-04-13 14:22:00,78.183,78.183,78.146,78.153,89040000.0
2007-04-13 14:23:00,78.143,78.172,78.143,78.145,57800000.0
2007-04-13 14:24:00,78.165,78.177,78.15,78.177,14120000.0
2007-04-13 14:25:00,78.17,78.192,78.17,78.184,86800000.0
2007-04-13 14:26:00,78.183,78.207,78.183,78.207,87930000.0
2007-04-13 14:27:00,78.183,78.211,78.178,78.211,53470000.0
2007-04-13 14:28:00,78.204,78.211,78.183,78.211,18390000.0
2007-04-13 14:29:00,78.203,78.234,78.203,78.212,59370000.0
2007-04-13 14:30:00,78.23,78.234,78.161,78.218,20320000.0
2007-04-13 14:31:00,78.251,78.251,78.17,78.212,54060000.0
2007-04-13 14:32:00,78.164,78.173,78.126,78.144,141220000.0
2007-04-13 14:33:00,78.129,78.17,78.125,78.149,146040000.0
2007-04-13 14:34:00,78.172,78.172,78.142,78.142,128780000.0
2007-04-13 14:35:00,78.149,78.171,78.14,78.166,130240000.0
2007-04-13 14:36:00,78.18,78.19,78.17,78.171,132870000.0
2007-04-13 14:37:00,78.162,78.184,78.154,78.175,143450000.0
2007-04-13 14:38:00,78.172,78.19,78.163,78.163,125750000.0
2007-04-13 14:39:00,78.172,78.213,78.172,78.213,113830000.0
2007-04-13 14:40:00,78.237,78.246,78.211,78.214,77350000.0
2007-04-13 14:41:00,78.207,78.245,78.207,78.216,91570000.0
2007-04-13 14:42:00,78.231,78.24,78.206,78.209,92950000.0
2007-04-13 14:43:00,78.204,78.232,78.199,78.203,86520000.0
2007-04-13 14:44:00,78.217,78.231,78.198,78.219,54940000.0
2007-04-13 14:45:00,78.218,78.218,78.18,78.18,13220000.0
2007-04-13 14:46:00,78.183,78.215,78.183,78.2,142590000.0
2007-04-13 14:47:00,78.19,78.193,78.18,78.18,124440000.0
2007-04-13 14:48:00,78.203,78.203,78.185,78.185,114240000.0
2007-04-13 14:49:00,78.194,78.201,78.175,78.187,73420000.0
2007-04-13 14:50:00,78.172,78.188,78.16,78.18,93110000.0
2007-04-13 14:51:00,78.161,78.205,78.161,78.161,85850000.0
2007-04-13 14:52:00,78.172,78.185,78.172,78.185,83670000.0
2007-04-13 14:54:00,78.188,78.188,78.169,78.169,7550000.0
2007-04-13 14:55:00,78.177,78.182,78.176,78.179,81560000.0
2007-04-13 14:56:00,78.172,78.184,78.161,78.171,92550000.0
2007-04-13 14:57:00,78.148,78.183,78.148,78.183,88920000.0
2007-04-13 14:58:00,78.173,78.173,78.135,78.141,83550000.0
2007-04-13 14:59:00,78.148,78.165,78.136,78.165,56290000.0
2007-04-13 15:00:00,78.16,78.161,78.124,78.124,11680000.0
2007-04-13 15:01:00,78.128,78.18,78.128,78.18,89580000.0
2007-04-13 15:02:00,78.164,78.182,78.148,78.174,56810000.0
2007-04-13 15:03:00,78.15,78.173,78.15,78.154,16640000.0
2007-04-13 15:04:00,78.164,78.184,78.164,78.169,77340000.0
2007-04-13 15:06:00,78.204,78.207,78.201,78.201,92720000.0
2007-04-13 15:07:00,78.177,78.183,78.161,78.178,86140000.0
2007-04-13 15:08:00,78.169,78.186,78.165,78.186,58170000.0
2007-04-13 15:09:00,78.177,78.182,78.161,78.161,15810000.0
2007-04-13 15:10:00,78.166,78.166,78.159,78.159,77500000.0
2007-04-13 15:11:00,78.166,78.172,78.152,78.152,52250000.0
2007-04-13 15:12:00,78.164,78.18,78.164,78.17,19880000.0
2007-04-13 15:13:00,78.184,78.184,78.163,78.176,82690000.0
2007-04-13 15:14:00,78.173,78.193,78.173,78.182,52440000.0
2007-04-13 15:15:00,78.18,78.197,78.18,78.181,15850000.0
2007-04-13 15:16:00,78.21,78.243,78.198,78.243,89820000.0
2007-04-13 15:17:00,78.255,78.262,78.236,78.255,60630000.0
2007-04-13 15:18:00,78.229,78.242,78.206,78.206,13180000.0
2007-04-13 15:19:00,78.204,78.204,78.203,78.203,4360000.0
2007-04-13 15:20:00,78.191,78.23,78.191,78.22,51560000.0
2007-04-13 15:21:00,78.2,78.21,78.185,78.197,21490000.0
2007-04-13 15:22:00,78.177,78.203,78.173,78.203,15330000.0
2007-04-13 15:23:00,78.188,78.191,78.187,78.189,57130000.0
2007-04-13 15:24:00,78.193,78.21,78.174,78.177,15980000.0
2007-04-13 15:25:00,78.169,78.193,78.164,78.193,73260000.0
2007-04-13 15:26:00,78.189,78.189,78.166,78.178,93210000.0
2007-04-13 15:27:00,78.168,78.197,78.164,78.172,88630000.0
2007-04-13 15:28:00,78.196,78.202,78.174,78.174,89510000.0
2007-04-13 15:29:00,78.177,78.206,78.176,78.206,62520000.0
2007-04-13 15:30:00,78.201,78.221,78.189,78.189,13830000.0
2007-04-13 15:31:00,78.195,78.198,78.179,78.188,144000000.0
2007-04-13 15:32:00,78.172,78.204,78.172,78.204,135120000.0
2007-04-13 15:33:00,78.192,78.204,78.186,78.197,133480000.0
2007-04-13 15:34:00,78.188,78.193,78.176,78.193,154470000.0
2007-04-13 15:35:00,78.182,78.182,78.142,78.166,115360000.0
2007-04-13 15:36:00,78.149,78.169,78.138,78.143,114210000.0
2007-04-13 15:37:00,78.132,78.17,78.132,78.167,80420000.0
2007-04-13 15:38:00,78.149,78.169,78.145,78.152,94260000.0
2007-04-13 15:39:00,78.148,78.182,78.148,78.182,93470000.0
2007-04-13 15:40:00,78.162,78.175,78.162,78.174,86670000.0
2007-04-13 15:42:00,78.17,78.17,78.155,78.155,3190000.0
2007-04-13 15:43:00,78.155,78.16,78.136,78.155,54450000.0
2007-04-13 15:44:00,78.15,78.156,78.126,78.141,108450000.0
2007-04-13 15:45:00,78.134,78.178,78.132,78.146,83350000.0
2007-04-13 15:46:00,78.137,78.14,78.123,78.127,83340000.0
2007-04-13 15:47:00,78.142,78.162,78.142,78.151,84860000.0
2007-04-13 15:48:00,78.143,78.173,78.143,78.173,91180000.0
2007-04-13 15:49:00,78.145,78.173,78.145,78.163,92570000.0
2007-04-13 15:50:00,78.174,78.2,78.174,78.182,43980000.0
2007-04-13 15:51:00,78.188,78.211,78.183,78.192,81350000.0
2007-04-13 15:52:00,78.203,78.229,78.203,78.226,103060000.0
2007-04-13 15:53:00,78.216,78.243,78.216,78.243,118800000.0
2007-04-13 15:54:00,78.216,78.257,78.216,78.246,100310000.0
2007-04-13 15:55:00,78.234,78.278,78.234,78.264,56710000.0
2007-04-13 15:56:00,78.262,78.283,78.256,78.263,113220000.0
2007-04-13 15:57:00,78.284,78.284,78.255,78.267,71270000.0
2007-04-13 15:58:00,78.244,78.272,78.244,78.264,71290000.0
2007-04-13 15:59:00,78.274,78.282,78.244,78.244,44380000.0
2007-04-13 16:00:00,78.224,78.251,78.201,78.23,48880000.0
2007-04-13 16:01:00,78.254,78.284,78.246,78.284,59790000.0
2007-04-13 16:02:00,78.292,78.395,78.292,78.395,102990000.0
2007-04-13 16:03:00,78.376,78.403,78.341,78.361,70720000.0
2007-04-13 16:04:00,78.345,78.367,78.313,78.313,141780000.0
2007-04-13 16:05:00,78.319,78.351,78.319,78.322,69930000.0
2007-04-13 16:06:00,78.311,78.354,78.311,78.354,129340000.0
2007-04-13 16:07:00,78.349,78.359,78.324,78.349,123270000.0
2007-04-13 16:08:00,78.325,78.36,78.317,78.344,107240000.0
2007-04-13 16:09:00,78.312,78.358,78.312,78.327,138330000.0
2007-04-13 16:10:00,78.338,78.351,78.333,78.345,142230000.0
2007-04-13 16:11:00,78.319,78.345,78.311,78.345,68800000.0
2007-04-13 16:12:00,78.338,78.352,78.323,78.328,154740000.0
2007-04-13 16:13:00,78.318,78.331,78.305,78.319,124200000.0
2007-04-13 16:14:00,78.312,78.343,78.312,78.343,79300000.0
2007-04-13 16:15:00,78.324,78.341,78.324,78.328,42250000.0
2007-04-13 16:16:00,78.321,78.339,78.313,78.32,170050000.0
2007-04-13 16:17:00,78.326,78.326,78.315,78.315,149230000.0
2007-04-13 16:18:00,78.335,78.344,78.316,78.344,128620000.0
2007-04-13 16:19:00,78.334,78.334,78.305,78.305,95070000.0
2007-04-13 16:20:00,78.295,78.335,78.295,78.335,114830000.0
2007-04-13 16:21:00,78.333,78.35,78.32,78.32,128910000.0
2007-04-13 16:22:00,78.343,78.362,78.325,78.362,82510000.0
2007-04-13 16:23:00,78.352,78.371,78.341,78.355,97370000.0
2007-04-13 16:24:00,78.388,78.413,78.369,78.387,52960000.0
2007-04-13 16:25:00,78.37,78.392,78.367,78.392,97020000.0
2007-04-13 16:26:00,78.375,78.381,78.344,78.344,51840000.0
2007-04-13 16:27:00,78.348,78.37,78.337,78.361,129090000.0
2007-04-13 16:28:00,78.328,78.356,78.321,78.321,132240000.0
2007-04-13 16:29:00,78.335,78.344,78.329,78.329,132970000.0
2007-04-13 16:30:00,78.336,78.36,78.332,78.339,128350000.0
2007-04-13 16:31:00,78.356,78.359,78.337,78.353,122460000.0
2007-04-13 16:32:00,78.345,78.375,78.345,78.375,152280000.0
2007-04-13 16:33:00,78.362,78.398,78.354,78.369,124010000.0
2007-04-13 16:34:00,78.365,78.444,78.365,78.444,102820000.0
2007-04-13 16:35:00,78.447,78.484,78.439,78.465,72130000.0
2007-04-13 16:36:00,78.478,78.5,78.462,78.491,89160000.0
2007-04-13 16:37:00,78.458,78.49,78.451,78.46,92050000.0
2007-04-13 16:38:00,78.493,78.575,78.485,78.536,77370000.0
2007-04-13 16:39:00,78.566,78.609,78.559,78.581,55540000.0
2007-04-13 16:40:00,78.628,78.71,78.628,78.676,12960000.0
2007-04-13 16:41:00,78.688,78.704,78.666,78.704,83030000.0
2007-04-13 16:42:00,78.67,78.689,78.635,78.635,48600000.0
2007-04-13 16:43:00,78.633,78.656,78.586,78.586,172060000.0
2007-04-13 16:44:00,78.597,78.597,78.53,78.556,153060000.0
2007-04-13 16:45:00,78.589,78.619,78.58,78.614,130450000.0
2007-04-13 16:46:00,78.565,78.59,78.55,78.553,97810000.0
2007-04-13 16:47:00,78.555,78.575,78.533,78.554,123790000.0
2007-04-13 16:48:00,78.58,78.591,78.555,78.56,131440000.0
2007-04-13 16:49:00,78.57,78.607,78.57,78.598,76840000.0
2007-04-13 16:50:00,78.619,78.619,78.577,78.587,99960000.0
2007-04-13 16:51:00,78.615,78.621,78.575,78.575,53930000.0
2007-04-13 16:52:00,78.563,78.593,78.563,78.575,97450000.0
2007-04-13 16:53:00,78.573,78.609,78.573,78.598,54590000.0
2007-04-13 16:54:00,78.633,78.633,78.584,78.587,132130000.0
2007-04-13 16:55:00,78.618,78.634,78.593,78.61,140580000.0
2007-04-13 16:56:00,78.601,78.65,78.601,78.624,133010000.0
2007-04-13 16:57:00,78.659,78.686,78.645,78.656,130190000.0
2007-04-13 16:58:00,78.675,78.678,78.62,78.62,123230000.0
2007-04-13 16:59:00,78.643,78.643,78.6,78.62,132080000.0
2007-04-13 17:00:00,78.637,78.667,78.632,78.642,112010000.0
2007-04-13 17:01:00,78.651,78.68,78.643,78.659,106070000.0
2007-04-13 17:02:00,78.659,78.659,78.619,78.627,75630000.0
2007-04-13 17:03:00,78.629,78.632,78.616,78.616,79670000.0
2007-04-13 17:04:00,78.605,78.615,78.605,78.608,75770000.0
2007-04-13 17:05:00,78.627,78.673,78.62,78.673,81200000.0
2007-04-13 17:06:00,78.668,78.687,78.648,78.659,47980000.0
2007-04-13 17:07:00,78.644,78.679,78.639,78.654,18710000.0
2007-04-13 17:08:00,78.687,78.757,78.675,78.748,137760000.0
2007-04-13 17:09:00,78.719,78.763,78.706,78.737,102610000.0
2007-04-13 17:10:00,78.768,78.768,78.731,78.759,130430000.0
2007-04-13 17:11:00,78.722,78.749,78.697,78.726,131840000.0
2007-04-13 17:12:00,78.69,78.73,78.69,78.699,72020000.0
2007-04-13 17:13:00,78.71,78.738,78.704,78.704,101610000.0
2007-04-13 17:14:00,78.721,78.721,78.693,78.693,54840000.0
2007-04-13 17:15:00,78.686,78.728,78.686,78.726,99090000.0
2007-04-13 17:16:00,78.666,78.689,78.653,78.66,49230000.0
2007-04-13 17:17:00,78.653,78.708,78.653,78.699,119480000.0
2007-04-13 17:18:00,78.692,78.771,78.692,78.771,137020000.0
2007-04-13 17:19:00,78.723,78.755,78.659,78.659,125980000.0
2007-04-13 17:20:00,78.671,78.679,78.644,78.65,131450000.0
2007-04-13 17:21:00,78.674,78.68,78.644,78.663,117720000.0
2007-04-13 17:22:00,78.685,78.685,78.657,78.674,136900000.0
2007-04-13 17:23:00,78.66,78.679,78.658,78.678,116160000.0
2007-04-13 17:24:00,78.664,78.677,78.636,78.636,111110000.0
2007-04-13 17:25:00,78.655,78.659,78.634,78.657,73500000.0
2007-04-13 17:26:00,78.668,78.695,78.64,78.695,83390000.0
2007-04-13 17:27:00,78.681,78.702,78.668,78.702,76060000.0
2007-04-13 17:28:00,78.685,78.685,78.665,78.668,81330000.0
2007-04-13 17:29:00,78.66,78.7,78.659,78.677,54220000.0
2007-04-13 17:30:00,78.599,78.638,78.552,78.562,17320000.0
2007-04-13 17:31:00,78.562,78.662,78.555,78.65,16370000.0
2007-04-13 17:32:00,78.644,78.667,78.615,78.615,80720000.0
2007-04-13 17:33:00,78.603,78.671,78.597,78.671,52090000.0
2007-04-13 17:34:00,78.631,78.65,78.628,78.646,18850000.0
2007-04-13 17:35:00,78.61,78.641,78.601,78.603,51510000.0
2007-04-13 17:36:00,78.606,78.63,78.597,78.63,14460000.0
2007-04-13 17:37:00,78.609,78.625,78.6,78.625,21630000.0
2007-04-13 17:38:00,78.633,78.64,78.604,78.604,144220000.0
2007-04-13 17:39:00,78.607,78.626,78.597,78.602,130280000.0
2007-04-13 17:40:00,78.625,78.625,78.575,78.6,73820000.0
2007-04-13 17:41:00,78.573,78.611,78.573,78.574,46510000.0
2007-04-13 17:42:00,78.558,78.581,78.543,78.574,181490000.0
2007-04-13 17:43:00,78.57,78.59,78.56,78.56,157400000.0
2007-04-13 17:44:00,78.548,78.6,78.548,78.6,124660000.0
2007-04-13 17:45:00,78.579,78.62,78.579,78.59,97950000.0
2007-04-13 17:46:00,78.615,78.626,78.599,78.599,117230000.0
2007-04-13 17:47:00,78.602,78.611,78.588,78.588,128830000.0
2007-04-13 17:48:00,78.591,78.616,78.547,78.583,74530000.0
2007-04-13 17:49:00,78.567,78.598,78.559,78.584,95260000.0
2007-04-13 17:50:00,78.565,78.567,78.561,78.561,55730000.0
2007-04-13 17:51:00,78.551,78.582,78.545,78.582,99220000.0
2007-04-13 17:52:00,78.548,78.55,78.547,78.548,54890000.0
2007-04-13 17:53:00,78.558,78.564,78.547,78.547,126440000.0
2007-04-13 17:54:00,78.56,78.585,78.56,78.567,133220000.0
2007-04-13 17:55:00,78.557,78.57,78.557,78.565,132920000.0
2007-04-13 17:56:00,78.558,78.581,78.556,78.56,118430000.0
2007-04-13 17:57:00,78.595,78.595,78.558,78.586,134370000.0
2007-04-13 17:58:00,78.566,78.602,78.563,78.563,141920000.0
2007-04-13 17:59:00,78.571,78.609,78.571,78.589,115280000.0
2007-04-13 18:00:00,78.599,78.611,78.584,78.597,102000000.0
2007-04-13 18:01:00,78.593,78.655,78.59,78.637,74190000.0
2007-04-13 18:02:00,78.623,78.663,78.614,78.62,94430000.0
2007-04-13 18:03:00,78.653,78.657,78.629,78.657,80820000.0
2007-04-13 18:04:00,78.647,78.647,78.614,78.643,76650000.0
2007-04-13 18:05:00,78.586,78.594,78.566,78.578,56780000.0
2007-04-13 18:06:00,78.57,78.614,78.566,78.572,20500000.0
2007-04-13 18:07:00,78.578,78.587,78.578,78.586,75600000.0
2007-04-13 18:08:00,78.597,78.624,78.57,78.624,90060000.0
2007-04-13 18:09:00,78.591,78.619,78.588,78.588,86520000.0
2007-04-13 18:10:00,78.592,78.604,78.583,78.604,88700000.0
2007-04-13 18:11:00,78.613,78.614,78.584,78.614,56560000.0
2007-04-13 18:12:00,78.617,78.617,78.588,78.588,5820000.0
2007-04-13 18:13:00,78.585,78.614,78.584,78.614,9060000.0
2007-04-13 18:14:00,78.607,78.634,78.607,78.634,71710000.0
2007-04-13 18:15:00,78.654,78.654,78.643,78.643,84350000.0
2007-04-13 18:16:00,78.625,78.63,78.624,78.627,76820000.0
2007-04-13 18:17:00,78.639,78.645,78.625,78.645,75140000.0
2007-04-13 18:18:00,78.635,78.674,78.635,78.674,54490000.0
2007-04-13 18:19:00,78.685,78.685,78.682,78.682,6190000.0
2007-04-13 18:20:00,78.636,78.637,78.624,78.624,133910000.0
2007-04-13 18:21:00,78.659,78.659,78.63,78.653,144900000.0
2007-04-13 18:22:00,78.643,78.671,78.643,78.665,129990000.0
2007-04-13 18:23:00,78.629,78.654,78.627,78.654,125380000.0
2007-04-13 18:24:00,78.655,78.655,78.625,78.625,124710000.0
2007-04-13 18:25:00,78.647,78.65,78.625,78.644,136300000.0
2007-04-13 18:27:00,78.645,78.648,78.641,78.642,108290000.0
2007-04-13 18:29:00,78.615,78.627,78.613,78.622,94820000.0
2007-04-13 18:30:00,78.654,78.66,78.622,78.622,93750000.0
2007-04-13 18:32:00,78.636,78.636,78.594,78.594,52130000.0
2007-04-13 18:33:00,78.585,78.592,78.572,78.572,25790000.0
2007-04-13 18:34:00,78.604,78.615,78.575,78.615,126090000.0
2007-04-13 18:35:00,78.588,78.588,78.581,78.588,117290000.0
2007-04-13 18:36:00,78.61,78.61,78.576,78.601,135200000.0
2007-04-13 18:37:00,78.596,78.6,78.594,78.597,140290000.0
2007-04-13 18:38:00,78.557,78.559,78.557,78.558,76990000.0
2007-04-13 18:39:00,78.575,78.608,78.575,78.594,150840000.0
2007-04-13 18:40:00,78.607,78.609,78.601,78.601,146080000.0
2007-04-13 18:41:00,78.582,78.604,78.582,78.604,83820000.0
2007-04-13 18:42:00,78.618,78.618,78.608,78.608,46570000.0
2007-04-13 18:43:00,78.613,78.613,78.594,78.613,177630000.0
2007-04-13 18:44:00,78.598,78.6,78.595,78.595,163140000.0
2007-04-13 18:45:00,78.584,78.615,78.577,78.597,139090000.0
2007-04-13 18:46:00,78.582,78.616,78.582,78.616,104410000.0
2007-04-13 18:47:00,78.573,78.61,78.573,78.61,118140000.0
2007-04-13 18:48:00,78.605,78.615,78.603,78.613,140700000.0
2007-04-13 18:49:00,78.605,78.615,78.605,78.615,76540000.0
2007-04-13 18:50:00,78.586,78.586,78.578,78.58,93960000.0
2007-04-13 18:51:00,78.617,78.62,78.617,78.618,51510000.0
2007-04-13 18:53:00,78.593,78.632,78.593,78.632,51560000.0
2007-04-13 18:54:00,78.629,78.637,78.607,78.607,134800000.0
2007-04-13 18:56:00,78.601,78.641,78.601,78.641,127700000.0
2007-04-13 18:57:00,78.61,78.631,78.61,78.611,125280000.0
2007-04-13 18:59:00,78.626,78.662,78.626,78.63,137780000.0
2007-04-13 19:00:00,78.625,78.652,78.618,78.622,119280000.0
2007-04-13 19:01:00,78.611,78.63,78.595,78.616,102420000.0
2007-04-13 19:02:00,78.592,78.592,78.58,78.588,70020000.0
2007-04-13 19:03:00,78.625,78.625,78.591,78.603,96470000.0
2007-04-13 19:04:00,78.597,78.612,78.597,78.599,81930000.0
2007-04-13 19:06:00,78.616,78.618,78.611,78.611,55430000.0
2007-04-13 19:07:00,78.608,78.614,78.604,78.614,13230000.0
2007-04-13 19:08:00,78.588,78.588,78.58,78.586,80600000.0
2007-04-13 19:09:00,78.614,78.614,78.586,78.589,23240000.0
2007-04-13 19:12:00,78.585,78.619,78.585,78.616,79270000.0
2007-04-13 19:15:00,78.631,78.631,78.595,78.595,48540000.0
2007-04-13 19:18:00,78.585,78.611,78.583,78.583,91650000.0
2007-04-13 19:19:00,78.589,78.592,78.574,78.592,117870000.0
2007-04-13 19:20:00,78.617,78.62,78.614,78.617,118560000.0
2007-04-13 19:21:00,78.607,78.609,78.606,78.608,62730000.0
2007-04-13 19:24:00,78.615,78.615,78.594,78.594,82560000.0
2007-04-13 19:25:00,78.601,78.628,78.583,78.583,45270000.0
2007-04-13 19:26:00,78.586,78.589,78.586,78.587,126270000.0
2007-04-13 19:27:00,78.622,78.622,78.589,78.615,134390000.0
2007-04-13 19:28:00,78.57,78.595,78.57,78.595,123080000.0
2007-04-13 19:29:00,78.577,78.606,78.572,78.572,78320000.0
2007-04-13 19:30:00,78.616,78.616,78.593,78.595,105470000.0
2007-04-13 19:31:00,78.603,78.605,78.577,78.603,118070000.0
2007-04-13 19:32:00,78.591,78.619,78.591,78.619,58790000.0
2007-04-13 19:33:00,78.613,78.613,78.598,78.598,87600000.0
2007-04-13 19:34:00,78.588,78.634,78.588,78.634,57040000.0
2007-04-13 19:36:00,78.625,78.625,78.596,78.6,54620000.0
2007-04-13 19:37:00,78.592,78.612,78.592,78.612,92070000.0
2007-04-13 19:39:00,78.616,78.62,78.615,78.617,129050000.0
2007-04-13 19:41:00,78.581,78.613,78.577,78.59,110270000.0
2007-04-13 19:42:00,78.583,78.609,78.583,78.591,119080000.0
2007-04-13 19:43:00,78.625,78.625,78.576,78.597,97260000.0
2007-04-13 19:44:00,78.576,78.586,78.571,78.586,99880000.0
2007-04-13 19:45:00,78.595,78.601,78.566,78.595,59000000.0
2007-04-13 19:46:00,78.604,78.604,78.571,78.593,69960000.0
2007-04-13 19:47:00,78.579,78.61,78.573,78.603,60170000.0
2007-04-13 19:48:00,78.613,78.62,78.586,78.599,70120000.0
2007-04-13 19:49:00,78.57,78.582,78.549,78.561,48290000.0
2007-04-13 19:50:00,78.567,78.586,78.555,78.555,85260000.0
2007-04-13 19:51:00,78.565,78.582,78.555,78.582,64500000.0
2007-04-13 19:52:00,78.544,78.571,78.544,78.571,106250000.0
2007-04-13 19:53:00,78.562,78.577,78.543,78.577,108280000.0
2007-04-13 19:54:00,78.58,78.58,78.549,78.557,121450000.0
2007-04-13 19:55:00,78.562,78.585,78.56,78.585,111950000.0
2007-04-13 19:56:00,78.554,78.563,78.554,78.561,88400000.0
2007-04-13 19:57:00,78.578,78.602,78.568,78.568,25550000.0
2007-04-13 19:58:00,78.573,78.578,78.573,78.576,32760000.0
2007-04-13 19:59:00,78.567,78.569,78.562,78.564,90090000.0
2007-04-13 20:00:00,78.555,78.576,78.546,78.553,115990000.0
2007-04-13 20:01:00,78.54,78.558,78.521,78.521,68910000.0
2007-04-13 20:02:00,78.547,78.549,78.53,78.53,99890000.0
2007-04-13 20:03:00,78.579,78.579,78.531,78.533,116940000.0
2007-04-13 20:04:00,78.557,78.568,78.548,78.565,94820000.0
2007-04-13 20:05:00,78.531,78.555,78.531,78.555,88890000.0
2007-04-13 20:06:00,78.584,78.584,78.54,78.563,84420000.0
2007-04-13 20:07:00,78.545,78.565,78.545,78.565,71610000.0
2007-04-13 20:09:00,78.588,78.596,78.587,78.589,121190000.0
2007-04-13 20:12:00,78.575,78.575,78.538,78.56,78150000.0
2007-04-13 20:13:00,78.56,78.56,78.524,78.542,104000000.0
2007-04-13 20:14:00,78.506,78.527,78.5,78.5,107360000.0
2007-04-13 20:15:00,78.542,78.542,78.513,78.513,98190000.0
2007-04-13 20:16:00,78.537,78.539,78.535,78.537,51260000.0
2007-04-13 20:17:00,78.501,78.522,78.501,78.522,60330000.0
2007-04-13 20:18:00,78.535,78.538,78.534,78.535,83860000.0
2007-04-13 20:19:00,78.508,78.534,78.507,78.534,69720000.0
2007-04-13 20:20:00,78.547,78.55,78.545,78.548,84490000.0
2007-04-13 20:21:00,78.547,78.547,78.539,78.539,6760000.0
2007-04-13 20:22:00,78.542,78.542,78.522,78.522,7700000.0
2007-04-13 20:23:00,78.545,78.545,78.527,78.527,106780000.0
2007-04-13 20:24:00,78.559,78.559,78.533,78.533,8460000.0
2007-04-13 20:27:00,78.547,78.55,78.524,78.528,43300000.0
2007-04-13 20:28:00,78.516,78.521,78.509,78.509,62740000.0
2007-04-13 20:29:00,78.539,78.543,78.525,78.543,115400000.0
2007-04-13 20:30:00,78.533,78.549,78.533,78.549,12440000.0
2007-04-13 20:32:00,78.521,78.527,78.52,78.525,113110000.0
2007-04-13 20:33:00,78.531,78.554,78.531,78.554,101260000.0
2007-04-13 20:34:00,78.519,78.534,78.511,78.534,54380000.0
2007-04-13 20:35:00,78.541,78.541,78.508,78.51,97370000.0
2007-04-13 20:36:00,78.543,78.543,78.539,78.539,5520000.0
2007-04-13 20:37:00,78.547,78.55,78.546,78.549,71210000.0
2007-04-13 20:38:00,78.521,78.554,78.521,78.554,57550000.0
2007-04-13 20:39:00,78.553,78.553,78.533,78.533,89850000.0
2007-04-13 20:40:00,78.518,78.518,78.518,78.518,2820000.0
2007-04-13 20:41:00,78.509,78.548,78.509,78.515,158890000.0
2007-04-13 20:42:00,78.523,78.542,78.52,78.542,107500000.0
2007-04-13 20:43:00,78.518,78.551,78.518,78.551,96010000.0
2007-04-13 20:44:00,78.519,78.527,78.518,78.52,104950000.0
2007-04-13 20:45:00,78.553,78.553,78.514,78.514,107980000.0
2007-04-13 20:46:00,78.538,78.57,78.526,78.559,143900000.0
2007-04-13 20:47:00,78.541,78.573,78.535,78.573,81870000.0
2007-04-13 20:48:00,78.546,78.578,78.522,78.559,71830000.0
2007-04-13 20:50:00,78.509,78.542,78.501,78.508,108880000.0
2007-04-13 20:51:00,78.502,78.525,78.502,78.508,180880000.0
2007-04-13 20:52:00,78.542,78.545,78.527,78.54,130310000.0
2007-04-13 20:53:00,78.517,78.539,78.504,78.539,99460000.0
2007-04-13 20:54:00,78.521,78.556,78.514,78.518,91090000.0
2007-04-13 20:55:00,78.545,78.552,78.52,78.552,93090000.0
2007-04-13 20:56:00,78.516,78.52,78.505,78.505,96150000.0
2007-04-13 20:57:00,78.535,78.535,78.502,78.509,14880000.0
2007-04-13 20:58:00,78.525,78.533,78.501,78.522,151650000.0
2007-04-13 20:59:00,78.506,78.527,78.503,78.527,108410000.0
2007-04-13 21:00:00,78.497,78.53,78.492,78.492,137140000.0
2007-04-13 21:01:00,78.503,78.503,78.492,78.492,3760000.0
2007-04-13 21:02:00,78.499,78.5,78.492,78.492,113510000.0
2007-04-13 21:03:00,78.487,78.532,78.487,78.509,66850000.0
2007-04-13 21:04:00,78.501,78.501,78.5,78.5,3570000.0
2007-04-13 21:05:00,78.5,78.505,78.498,78.503,117330000.0
2007-04-13 21:06:00,78.538,78.54,78.538,78.54,3000000.0
2007-04-13 21:09:00,78.53,78.537,78.53,78.537,4360000.0
2007-04-13 21:10:00,78.527,78.531,78.526,78.529,73830000.0
2007-04-13 21:12:00,78.561,78.561,78.526,78.531,77430000.0
2007-04-13 21:14:00,78.533,78.538,78.532,78.537,65770000.0
2007-04-13 21:15:00,78.582,78.582,78.55,78.55,107580000.0
2007-04-13 21:16:00,78.539,78.546,78.538,78.544,96570000.0
2007-04-13 21:18:00,78.591,78.591,78.547,78.551,56420000.0
2007-04-13 21:19:00,78.541,78.548,78.541,78.547,33280000.0
2007-04-13 21:20:00,78.54,78.548,78.534,78.536,87560000.0
2007-04-13 21:21:00,78.575,78.581,78.568,78.568,73010000.0
2007-04-13 21:22:00,78.526,78.541,78.523,78.53,60400000.0
2007-04-13 21:24:00,78.567,78.567,78.567,78.567,2250000.0
2007-04-13 21:25:00,78.515,78.519,78.514,78.517,72260000.0
2007-04-13 21:26:00,78.507,78.507,78.499,78.499,89390000.0
2007-04-13 21:27:00,78.513,78.543,78.513,78.543,60620000.0
2007-04-13 21:28:00,78.517,78.526,78.517,78.526,108080000.0
2007-04-13 21:30:00,78.518,78.548,78.518,78.548,92940000.0
2007-04-13 21:31:00,78.526,78.53,78.525,78.528,73410000.0
2007-04-13 21:33:00,78.558,78.558,78.558,78.558,2440000.0
2007-04-13 21:34:00,78.536,78.539,78.532,78.538,76680000.0
2007-04-13 21:36:00,78.565,78.567,78.561,78.561,76000000.0
2007-04-13 21:39:00,78.531,78.559,78.531,78.533,92310000.0
2007-04-13 21:41:00,78.539,78.539,78.533,78.537,82730000.0
2007-04-13 21:42:00,78.567,78.567,78.558,78.558,83670000.0
2007-04-13 21:44:00,78.528,78.53,78.524,78.529,71030000.0
2007-04-13 21:45:00,78.545,78.572,78.539,78.541,70150000.0
2007-04-13 21:47:00,78.529,78.539,78.529,78.534,69610000.0
2007-04-13 21:48:00,78.564,78.564,78.534,78.534,112820000.0
2007-04-13 21:50:00,78.536,78.537,78.53,78.531,68280000.0
2007-04-13 21:51:00,78.573,78.573,78.536,78.54,118030000.0
2007-04-13 21:52:00,78.529,78.529,78.526,78.527,100170000.0
2007-04-13 21:54:00,78.573,78.573,78.546,78.572,72340000.0
2007-04-13 21:55:00,78.549,78.555,78.546,78.546,65960000.0
2007-04-13 21:57:00,78.572,78.572,78.542,78.542,66190000.0
2007-04-13 21:58:00,78.545,78.547,78.536,78.536,107310000.0
2007-04-13 21:59:00,78.524,78.536,78.524,78.533,104570000.0
2007-04-13 22:00:00,78.581,78.581,78.538,78.538,116330000.0
2007-04-13 22:01:00,78.537,78.542,78.53,78.531,66780000.0
2007-04-13 22:03:00,78.539,78.553,78.534,78.553,89940000.0
2007-04-13 22:06:00,78.56,78.56,78.527,78.532,88410000.0
2007-04-13 22:09:00,78.555,78.56,78.552,78.556,103420000.0
2007-04-13 22:10:00,78.519,78.519,78.519,78.519,2250000.0
2007-04-13 22:11:00,78.528,78.537,78.528,78.537,62530000.0
2007-04-13 22:12:00,78.533,78.545,78.533,78.545,23280000.0
2007-04-13 22:13:00,78.54,78.54,78.537,78.538,54150000.0
2007-04-13 22:14:00,78.547,78.55,78.547,78.548,81650000.0
2007-04-13 22:15:00,78.586,78.587,78.578,78.578,54540000.0
2007-04-13 22:16:00,78.537,78.537,78.537,78.537,1690000.0
2007-04-13 22:18:00,78.53,78.55,78.515,78.521,57880000.0
2007-04-13 22:20:00,78.509,78.515,78.508,78.509,77220000.0
2007-04-13 22:21:00,78.542,78.542,78.506,78.511,58610000.0
2007-04-13 22:22:00,78.498,78.504,78.498,78.504,5820000.0
2007-04-13 22:24:00,78.506,78.521,78.505,78.505,9240000.0
2007-04-13 22:25:00,78.506,78.506,78.499,78.499,70680000.0
2007-04-13 22:27:00,78.518,78.519,78.518,78.519,3760000.0
2007-04-13 22:28:00,78.485,78.487,78.478,78.487,49850000.0
2007-04-13 22:29:00,78.48,78.48,78.477,78.479,74920000.0
2007-04-13 22:30:00,78.505,78.505,78.503,78.503,3380000.0
2007-04-13 22:33:00,78.484,78.5,78.482,78.491,14550000.0
2007-04-13 22:34:00,78.481,78.51,78.481,78.5,100470000.0
2007-04-13 22:35:00,78.506,78.508,78.5,78.508,104560000.0
2007-04-13 22:36:00,78.503,78.511,78.503,78.503,13220000.0
2007-04-13 22:37:00,78.509,78.514,78.502,78.502,44150000.0
2007-04-13 22:39:00,78.512,78.531,78.512,78.531,8300000.0
2007-04-13 22:40:00,78.528,78.536,78.528,78.536,75590000.0
2007-04-13 22:42:00,78.548,78.556,78.543,78.548,43080000.0
2007-04-13 22:43:00,78.558,78.569,78.554,78.563,107460000.0
2007-04-13 22:44:00,78.557,78.566,78.557,78.566,67050000.0
2007-04-13 22:45:00,78.601,78.601,78.585,78.585,3190000.0
2007-04-13 22:46:00,78.557,78.559,78.557,78.559,3190000.0
2007-04-13 22:47:00,78.548,78.549,78.546,78.547,48850000.0
2007-04-13 22:48:00,78.561,78.585,78.555,78.564,79610000.0
2007-04-13 22:51:00,78.578,78.579,78.574,78.575,140850000.0
2007-04-13 22:53:00,78.546,78.555,78.546,78.555,72640000.0
2007-04-13 22:54:00,78.586,78.586,78.571,78.571,34100000.0
2007-04-13 22:55:00,78.557,78.557,78.557,78.557,4740000.0
2007-04-13 22:57:00,78.597,78.597,78.597,78.597,1320000.0
2007-04-13 22:58:00,78.567,78.568,78.566,78.567,13940000.0
2007-04-16 02:00:00,78.646,78.67,78.638,78.663,50280000.0
2007-04-16 02:01:00,78.629,78.629,78.578,78.578,79310000.0
2007-04-16 02:02:00,78.554,78.56,78.543,78.552,80950000.0
2007-04-16 02:03:00,78.546,78.58,78.546,78.559,76240000.0
2007-04-16 02:04:00,78.565,78.566,78.558,78.566,69130000.0
2007-04-16 02:05:00,78.56,78.569,78.559,78.559,100340000.0
2007-04-16 02:06:00,78.59,78.59,78.564,78.582,109770000.0
2007-04-16 02:07:00,78.575,78.575,78.559,78.571,133050000.0
2007-04-16 02:08:00,78.554,78.566,78.554,78.566,119340000.0
2007-04-16 02:09:00,78.592,78.592,78.568,78.572,124500000.0
2007-04-16 02:10:00,78.581,78.593,78.575,78.586,134240000.0
2007-04-16 02:11:00,78.576,78.584,78.568,78.573,126420000.0
2007-04-16 02:12:00,78.612,78.612,78.561,78.564,129240000.0
2007-04-16 02:13:00,78.564,78.567,78.559,78.567,48730000.0
2007-04-16 02:14:00,78.572,78.572,78.561,78.563,97170000.0
2007-04-16 02:15:00,78.574,78.584,78.515,78.515,51470000.0
2007-04-16 02:16:00,78.512,78.512,78.5,78.509,97620000.0
2007-04-16 02:17:00,78.522,78.537,78.517,78.525,77990000.0
2007-04-16 02:18:00,78.546,78.573,78.546,78.567,127200000.0
2007-04-16 02:19:00,78.564,78.58,78.545,78.545,115190000.0
2007-04-16 02:20:00,78.522,78.537,78.509,78.516,91950000.0
2007-04-16 02:21:00,78.518,78.535,78.514,78.514,121420000.0
2007-04-16 02:22:00,78.519,78.525,78.503,78.51,138270000.0
2007-04-16 02:23:00,78.518,78.524,78.512,78.524,160710000.0
2007-04-16 02:24:00,78.562,78.562,78.528,78.545,51250000.0
2007-04-16 02:25:00,78.553,78.574,78.547,78.566,74300000.0
2007-04-16 02:26:00,78.578,78.584,78.574,78.584,123250000.0
2007-04-16 02:27:00,78.607,78.609,78.586,78.586,146690000.0
2007-04-16 02:28:00,78.585,78.585,78.571,78.571,70800000.0
2007-04-16 02:29:00,78.579,78.586,78.578,78.584,138470000.0
2007-04-16 02:30:00,78.58,78.616,78.58,78.588,133180000.0
2007-04-16 02:31:00,78.594,78.595,78.574,78.592,103990000.0
2007-04-16 02:32:00,78.612,78.617,78.611,78.611,116690000.0
2007-04-16 02:33:00,78.621,78.624,78.608,78.609,123480000.0
2007-04-16 02:34:00,78.616,78.617,78.61,78.61,61360000.0
2007-04-16 02:35:00,78.621,78.631,78.605,78.631,133510000.0
2007-04-16 02:36:00,78.647,78.662,78.635,78.638,74540000.0
2007-04-16 02:37:00,78.631,78.655,78.631,78.639,94450000.0
2007-04-16 02:38:00,78.634,78.635,78.621,78.629,57910000.0
2007-04-16 02:39:00,78.64,78.648,78.625,78.628,44370000.0
2007-04-16 02:40:00,78.638,78.648,78.63,78.63,38190000.0
2007-04-16 02:41:00,78.637,78.637,78.632,78.633,69940000.0
2007-04-16 02:42:00,78.612,78.653,78.6,78.618,70190000.0
2007-04-16 02:43:00,78.611,78.615,78.611,78.615,94030000.0
2007-04-16 02:44:00,78.603,78.607,78.585,78.601,57980000.0
2007-04-16 02:45:00,78.62,78.62,78.593,78.601,100650000.0
2007-04-16 02:47:00,78.582,78.588,78.582,78.586,83750000.0
2007-04-16 02:48:00,78.619,78.621,78.601,78.601,66490000.0
2007-04-16 02:49:00,78.587,78.587,78.578,78.579,35560000.0
2007-04-16 02:50:00,78.586,78.596,78.584,78.595,76510000.0
2007-04-16 02:51:00,78.593,78.606,78.592,78.602,74030000.0
2007-04-16 02:52:00,78.604,78.605,78.598,78.603,69520000.0
2007-04-16 02:53:00,78.6,78.606,78.6,78.606,63860000.0
2007-04-16 02:54:00,78.619,78.633,78.616,78.621,69420000.0
2007-04-16 02:55:00,78.61,78.613,78.6,78.602,86400000.0
2007-04-16 02:56:00,78.602,78.602,78.591,78.592,50950000.0
2007-04-16 02:57:00,78.601,78.618,78.594,78.601,58120000.0
2007-04-16 02:58:00,78.604,78.608,78.592,78.592,65580000.0
2007-04-16 02:59:00,78.589,78.59,78.574,78.574,68450000.0
2007-04-16 03:00:00,78.582,78.619,78.578,78.582,78230000.0
2007-04-16 03:01:00,78.563,78.565,78.559,78.561,103560000.0
2007-04-16 03:02:00,78.595,78.597,78.59,78.59,83350000.0
2007-04-16 03:03:00,78.578,78.601,78.578,78.592,101190000.0
2007-04-16 03:04:00,78.578,78.579,78.577,78.579,61630000.0
2007-04-16 03:05:00,78.567,78.569,78.567,78.568,42450000.0
2007-04-16 03:06:00,78.606,78.607,78.6,78.601,62780000.0
2007-04-16 03:07:00,78.553,78.555,78.542,78.545,72980000.0
2007-04-16 03:08:00,78.553,78.563,78.546,78.559,63320000.0
2007-04-16 03:09:00,78.604,78.604,78.585,78.586,67930000.0
2007-04-16 03:10:00,78.587,78.587,78.58,78.58,85380000.0
2007-04-16 03:11:00,78.572,78.576,78.57,78.576,59820000.0
2007-04-16 03:12:00,78.599,78.599,78.564,78.565,106620000.0
2007-04-16 03:13:00,78.551,78.564,78.55,78.563,123340000.0
2007-04-16 03:14:00,78.553,78.561,78.549,78.555,131810000.0
2007-04-16 03:15:00,78.579,78.585,78.565,78.565,114950000.0
2007-04-16 03:16:00,78.548,78.558,78.548,78.552,68690000.0
2007-04-16 03:18:00,78.599,78.6,78.597,78.597,80410000.0
2007-04-16 03:19:00,78.553,78.565,78.552,78.565,114960000.0
2007-04-16 03:20:00,78.582,78.586,78.581,78.585,74410000.0
2007-04-16 03:21:00,78.619,78.619,78.578,78.579,42050000.0
2007-04-16 03:22:00,78.576,78.576,78.569,78.569,32610000.0
2007-04-16 03:23:00,78.576,78.578,78.569,78.57,30180000.0
2007-04-16 03:24:00,78.598,78.6,78.597,78.599,52070000.0
2007-04-16 03:25:00,78.558,78.558,78.556,78.556,37270000.0
2007-04-16 03:26:00,78.546,78.548,78.546,78.547,44390000.0
2007-04-16 03:27:00,78.558,78.573,78.553,78.558,76980000.0
2007-04-16 03:28:00,78.567,78.576,78.567,78.576,90880000.0
2007-04-16 03:29:00,78.573,78.577,78.571,78.576,118180000.0
2007-04-16 03:30:00,78.577,78.608,78.575,78.581,123880000.0
2007-04-16 03:31:00,78.568,78.57,78.566,78.569,60360000.0
2007-04-16 03:33:00,78.597,78.6,78.597,78.599,85970000.0
2007-04-16 03:36:00,78.615,78.617,78.611,78.611,14570000.0
2007-04-16 03:37:00,78.557,78.56,78.556,78.56,59830000.0
2007-04-16 03:39:00,78.585,78.59,78.584,78.588,84450000.0
2007-04-16 03:40:00,78.566,78.567,78.559,78.559,99000000.0
2007-04-16 03:41:00,78.569,78.57,78.567,78.567,46560000.0
2007-04-16 03:42:00,78.591,78.591,78.566,78.57,32170000.0
2007-04-16 03:43:00,78.561,78.568,78.561,78.568,30130000.0
2007-04-16 03:44:00,78.578,78.579,78.578,78.578,77250000.0
2007-04-16 03:45:00,78.57,78.602,78.57,78.584,70300000.0
2007-04-16 03:46:00,78.565,78.565,78.551,78.552,136690000.0
2007-04-16 03:47:00,78.538,78.546,78.533,78.538,88610000.0
2007-04-16 03:48:00,78.557,78.561,78.554,78.556,81690000.0
2007-04-16 03:51:00,78.569,78.57,78.567,78.569,62880000.0
2007-04-16 03:53:00,78.543,78.549,78.539,78.54,47940000.0
2007-04-16 03:54:00,78.551,78.564,78.551,78.562,66520000.0
2007-04-16 03:55:00,78.536,78.54,78.536,78.538,69420000.0
2007-04-16 03:57:00,78.553,78.554,78.525,78.536,77480000.0
2007-04-16 03:58:00,78.553,78.561,78.542,78.556,48000000.0
2007-04-16 03:59:00,78.549,78.55,78.546,78.546,104580000.0
2007-04-16 04:00:00,78.563,78.572,78.561,78.566,74380000.0
2007-04-16 04:02:00,78.568,78.573,78.561,78.57,50400000.0
2007-04-16 04:03:00,78.606,78.611,78.604,78.608,131650000.0
2007-04-16 04:06:00,78.615,78.619,78.611,78.611,57500000.0
2007-04-16 04:08:00,78.587,78.589,78.587,78.588,22380000.0
2007-04-16 04:09:00,78.613,78.62,78.604,78.605,68340000.0
2007-04-16 04:10:00,78.606,78.607,78.601,78.606,86180000.0
2007-04-16 04:11:00,78.614,78.617,78.611,78.617,63090000.0
2007-04-16 04:12:00,78.609,78.632,78.605,78.609,77590000.0
2007-04-16 04:14:00,78.613,78.614,78.603,78.609,122790000.0
2007-04-16 04:15:00,78.611,78.636,78.611,78.625,71940000.0
2007-04-16 04:16:00,78.611,78.619,78.609,78.615,104450000.0
2007-04-16 04:17:00,78.611,78.617,78.609,78.616,68590000.0
2007-04-16 04:18:00,78.617,78.632,78.607,78.607,91230000.0
2007-04-16 04:19:00,78.609,78.612,78.601,78.611,59520000.0
2007-04-16 04:20:00,78.626,78.629,78.62,78.62,64670000.0
2007-04-16 04:21:00,78.635,78.659,78.635,78.644,85690000.0
2007-04-16 04:22:00,78.631,78.637,78.63,78.636,71700000.0
2007-04-16 04:23:00,78.628,78.636,78.628,78.631,90300000.0
2007-04-16 04:24:00,78.643,78.653,78.631,78.641,54020000.0
2007-04-16 04:26:00,78.631,78.638,78.63,78.635,80850000.0
2007-04-16 04:27:00,78.64,78.64,78.622,78.624,77780000.0
2007-04-16 04:28:00,78.627,78.639,78.623,78.628,104480000.0
2007-04-16 04:29:00,78.642,78.648,78.639,78.639,93500000.0
2007-04-16 04:30:00,78.637,78.66,78.637,78.64,107150000.0
2007-04-16 04:32:00,78.628,78.629,78.626,78.627,63740000.0
2007-04-16 04:33:00,78.648,78.649,78.645,78.646,74610000.0
2007-04-16 04:34:00,78.633,78.634,78.627,78.634,77420000.0
2007-04-16 04:35:00,78.631,78.633,78.629,78.633,99100000.0
2007-04-16 04:36:00,78.657,78.66,78.655,78.656,60150000.0
2007-04-16 04:37:00,78.645,78.648,78.64,78.641,65390000.0
2007-04-16 04:39:00,78.671,78.672,78.655,78.656,98720000.0
2007-04-16 04:40:00,78.658,78.66,78.654,78.659,84000000.0
2007-04-16 04:42:00,78.68,78.68,78.655,78.656,46720000.0
2007-04-16 04:45:00,78.68,78.68,78.646,78.654,107900000.0
2007-04-16 04:46:00,78.64,78.647,78.639,78.645,41400000.0
2007-04-16 04:47:00,78.656,78.656,78.651,78.655,71920000.0
2007-04-16 04:48:00,78.672,78.674,78.646,78.66,85170000.0
2007-04-16 04:49:00,78.656,78.656,78.651,78.653,42880000.0
2007-04-16 04:51:00,78.674,78.674,78.649,78.649,38690000.0
2007-04-16 04:52:00,78.655,78.657,78.648,78.657,47910000.0
2007-04-16 04:53:00,78.647,78.656,78.647,78.647,73270000.0
2007-04-16 04:54:00,78.678,78.679,78.677,78.678,85110000.0
2007-04-16 04:55:00,78.658,78.66,78.656,78.659,30560000.0
2007-04-16 04:56:00,78.642,78.645,78.634,78.635,73950000.0
2007-04-16 04:57:00,78.623,78.634,78.62,78.634,30900000.0
2007-04-16 04:58:00,78.65,78.654,78.643,78.648,65410000.0
2007-04-16 04:59:00,78.657,78.659,78.651,78.652,39990000.0
2007-04-16 05:00:00,78.647,78.68,78.647,78.673,71680000.0
2007-04-16 05:01:00,78.657,78.658,78.656,78.657,17990000.0
2007-04-16 05:03:00,78.677,78.678,78.677,78.678,50170000.0
2007-04-16 05:05:00,78.669,78.669,78.666,78.668,36550000.0
2007-04-16 05:06:00,78.668,78.699,78.668,78.688,65290000.0
2007-04-16 05:07:00,78.69,78.69,78.679,78.679,41000000.0
2007-04-16 05:08:00,78.686,78.701,78.686,78.69,145320000.0
2007-04-16 05:09:00,78.699,78.718,78.696,78.718,93240000.0
2007-04-16 05:10:00,78.699,78.705,78.698,78.705,85000000.0
2007-04-16 05:11:00,78.7,78.7,78.696,78.697,77880000.0
2007-04-16 05:12:00,78.711,78.733,78.71,78.718,46430000.0
2007-04-16 05:15:00,78.713,78.719,78.701,78.701,64790000.0
2007-04-16 05:16:00,78.702,78.71,78.697,78.706,106530000.0
2007-04-16 05:17:00,78.706,78.713,78.704,78.708,45360000.0
2007-04-16 05:18:00,78.728,78.73,78.728,78.728,47330000.0
2007-04-16 05:21:00,78.739,78.739,78.737,78.739,36830000.0
2007-04-16 05:22:00,78.704,78.709,78.701,78.705,44860000.0
2007-04-16 05:24:00,78.738,78.739,78.737,78.738,102110000.0
2007-04-16 05:25:00,78.7,78.706,78.7,78.706,96210000.0
2007-04-16 05:27:00,78.736,78.739,78.735,78.739,58890000.0
2007-04-16 05:28:00,78.7,78.705,78.698,78.703,117130000.0
2007-04-16 05:30:00,78.768,78.768,78.761,78.762,69560000.0
2007-04-16 05:31:00,78.699,78.705,78.698,78.704,50950000.0
2007-04-16 05:33:00,78.723,78.723,78.7,78.701,57720000.0
2007-04-16 05:34:00,78.707,78.709,78.706,78.707,69650000.0
2007-04-16 05:36:00,78.753,78.76,78.749,78.749,67410000.0
2007-04-16 05:38:00,78.693,78.697,78.689,78.689,56200000.0
2007-04-16 05:39:00,78.653,78.681,78.653,78.681,80790000.0
2007-04-16 05:40:00,78.695,78.705,78.692,78.705,66900000.0
2007-04-16 05:41:00,78.697,78.704,78.694,78.694,59230000.0
2007-04-16 05:42:00,78.702,78.73,78.694,78.694,79310000.0
2007-04-16 05:44:00,78.696,78.697,78.691,78.697,58480000.0
2007-04-16 05:45:00,78.727,78.727,78.696,78.696,79670000.0
2007-04-16 05:46:00,78.698,78.7,78.697,78.7,51840000.0
2007-04-16 05:47:00,78.69,78.695,78.69,78.695,20850000.0
2007-04-16 05:48:00,78.74,78.74,78.73,78.73,56730000.0
2007-04-16 05:50:00,78.689,78.698,78.688,78.692,115360000.0
2007-04-16 05:51:00,78.729,78.736,78.722,78.725,85980000.0
2007-04-16 05:52:00,78.681,78.695,78.681,78.694,77090000.0
2007-04-16 05:53:00,78.709,78.723,78.704,78.717,89870000.0
2007-04-16 05:54:00,78.753,78.753,78.729,78.729,112990000.0
2007-04-16 05:56:00,78.738,78.74,78.736,78.737,93290000.0
2007-04-16 05:57:00,78.765,78.767,78.738,78.755,57780000.0
2007-04-16 05:58:00,78.751,78.757,78.745,78.745,63570000.0
2007-04-16 05:59:00,78.733,78.744,78.728,78.729,114450000.0
2007-04-16 06:00:00,78.724,78.747,78.723,78.723,98630000.0
2007-04-16 06:01:00,78.725,78.732,78.716,78.732,106690000.0
2007-04-16 06:02:00,78.744,78.747,78.738,78.738,72950000.0
2007-04-16 06:03:00,78.786,78.79,78.785,78.786,90570000.0
2007-04-16 06:04:00,78.726,78.733,78.726,78.729,64440000.0
2007-04-16 06:05:00,78.714,78.718,78.711,78.712,77850000.0
2007-04-16 06:06:00,78.723,78.741,78.71,78.71,95140000.0
2007-04-16 06:07:00,78.715,78.718,78.707,78.716,95220000.0
2007-04-16 06:08:00,78.724,78.727,78.719,78.724,118160000.0
2007-04-16 06:09:00,78.743,78.765,78.743,78.743,69320000.0
2007-04-16 06:10:00,78.746,78.751,78.746,78.75,70760000.0
2007-04-16 06:11:00,78.739,78.74,78.736,78.738,107430000.0
2007-04-16 06:12:00,78.764,78.766,78.752,78.752,76410000.0
2007-04-16 06:13:00,78.744,78.765,78.744,78.765,94320000.0
2007-04-16 06:14:00,78.763,78.776,78.763,78.776,68960000.0
2007-04-16 06:15:00,78.802,78.802,78.776,78.782,72060000.0
2007-04-16 06:16:00,78.786,78.788,78.779,78.78,113240000.0
2007-04-16 06:17:00,78.765,78.773,78.759,78.761,84460000.0
2007-04-16 06:18:00,78.777,78.794,78.772,78.788,75740000.0
2007-04-16 06:19:00,78.761,78.767,78.759,78.762,90440000.0
2007-04-16 06:20:00,78.764,78.765,78.758,78.759,95660000.0
2007-04-16 06:21:00,78.772,78.781,78.761,78.764,95310000.0
2007-04-16 06:22:00,78.764,78.768,78.757,78.766,149480000.0
2007-04-16 06:24:00,78.788,78.789,78.762,78.774,105770000.0
2007-04-16 06:27:00,78.79,78.79,78.775,78.78,43490000.0
2007-04-16 06:28:00,78.764,78.764,78.756,78.763,72930000.0
2007-04-16 06:29:00,78.771,78.773,78.762,78.765,89340000.0
2007-04-16 06:30:00,78.762,78.797,78.759,78.763,115880000.0
2007-04-16 06:31:00,78.764,78.765,78.758,78.758,100690000.0
2007-04-16 06:32:00,78.768,78.769,78.767,78.768,62750000.0
2007-04-16 06:33:00,78.778,78.778,78.761,78.768,86560000.0
2007-04-16 06:34:00,78.759,78.766,78.756,78.756,72150000.0
2007-04-16 06:36:00,78.757,78.781,78.757,78.762,96890000.0
2007-04-16 06:37:00,78.772,78.783,78.767,78.768,55280000.0
2007-04-16 06:38:00,78.776,78.783,78.772,78.776,72040000.0
2007-04-16 06:39:00,78.794,78.809,78.79,78.795,84810000.0
2007-04-16 06:40:00,78.78,78.793,78.774,78.79,34600000.0
2007-04-16 06:41:00,78.809,78.813,78.803,78.803,59740000.0
2007-04-16 06:42:00,78.81,78.819,78.802,78.803,97200000.0
2007-04-16 06:43:00,78.789,78.799,78.787,78.788,97060000.0
2007-04-16 06:44:00,78.793,78.799,78.79,78.796,104190000.0
2007-04-16 06:45:00,78.819,78.819,78.792,78.792,68060000.0
2007-04-16 06:46:00,78.775,78.786,78.775,78.778,91340000.0
2007-04-16 06:48:00,78.777,78.805,78.777,78.783,95160000.0
2007-04-16 06:51:00,78.804,78.809,78.804,78.804,95500000.0
2007-04-16 06:54:00,78.8,78.801,78.791,78.792,114950000.0
2007-04-16 06:56:00,78.792,78.797,78.779,78.78,72750000.0
2007-04-16 06:57:00,78.851,78.853,78.849,78.852,115730000.0
2007-04-16 06:59:00,78.788,78.803,78.788,78.791,148830000.0
2007-04-16 07:00:00,78.825,78.826,78.792,78.806,111410000.0
2007-04-16 07:01:00,78.808,78.814,78.788,78.788,149570000.0
2007-04-16 07:03:00,78.813,78.815,78.795,78.799,94710000.0
2007-04-16 07:04:00,78.788,78.795,78.782,78.782,96520000.0
2007-04-16 07:05:00,78.787,78.787,78.78,78.782,88920000.0
2007-04-16 07:06:00,78.784,78.807,78.784,78.79,86240000.0
2007-04-16 07:07:00,78.792,78.797,78.781,78.792,132760000.0
2007-04-16 07:08:00,78.791,78.802,78.788,78.799,180260000.0
2007-04-16 07:09:00,78.794,78.81,78.793,78.794,115960000.0
2007-04-16 07:10:00,78.802,78.805,78.797,78.804,57780000.0
2007-04-16 07:11:00,78.799,78.8,78.795,78.799,68160000.0
2007-04-16 07:12:00,78.818,78.819,78.809,78.809,87080000.0
2007-04-16 07:13:00,78.803,78.807,78.799,78.8,148280000.0
2007-04-16 07:14:00,78.804,78.811,78.799,78.801,101320000.0
2007-04-16 07:15:00,78.836,78.836,78.828,78.83,111160000.0
2007-04-16 07:16:00,78.806,78.806,78.797,78.799,88740000.0
2007-04-16 07:17:00,78.805,78.809,78.804,78.808,102840000.0
2007-04-16 07:18:00,78.85,78.85,78.811,78.811,149430000.0
2007-04-16 07:20:00,78.804,78.806,78.799,78.799,93550000.0
2007-04-16 07:21:00,78.838,78.838,78.837,78.837,56190000.0
2007-04-16 07:22:00,78.804,78.805,78.799,78.8,75550000.0
2007-04-16 07:24:00,78.839,78.842,78.82,78.828,95350000.0
2007-04-16 07:25:00,78.8,78.806,78.8,78.805,56920000.0
2007-04-16 07:26:00,78.798,78.8,78.796,78.797,88760000.0
2007-04-16 07:27:00,78.795,78.813,78.794,78.794,96270000.0
2007-04-16 07:28:00,78.802,78.808,78.799,78.806,95460000.0
2007-04-16 07:30:00,78.843,78.845,78.807,78.829,115550000.0
2007-04-16 07:31:00,78.807,78.809,78.805,78.806,62080000.0
2007-04-16 07:32:00,78.793,78.796,78.788,78.794,46750000.0
2007-04-16 07:33:00,78.813,78.825,78.806,78.814,53930000.0
2007-04-16 07:34:00,78.791,78.798,78.791,78.797,83270000.0
2007-04-16 07:36:00,78.806,78.819,78.802,78.809,102770000.0
2007-04-16 07:39:00,78.832,78.832,78.822,78.823,87180000.0
2007-04-16 07:40:00,78.81,78.816,78.806,78.806,61760000.0
2007-04-16 07:41:00,78.816,78.822,78.809,78.815,88750000.0
2007-04-16 07:42:00,78.815,78.845,78.815,78.825,60890000.0
2007-04-16 07:43:00,78.818,78.828,78.817,78.818,44600000.0
2007-04-16 07:44:00,78.825,78.829,78.815,78.826,104600000.0
2007-04-16 07:45:00,78.863,78.864,78.829,78.83,108410000.0
2007-04-16 07:46:00,78.823,78.827,78.819,78.82,104390000.0
2007-04-16 07:47:00,78.824,78.824,78.809,78.816,83320000.0
2007-04-16 07:48:00,78.819,78.847,78.816,78.823,110430000.0
2007-04-16 07:49:00,78.807,78.811,78.805,78.806,52910000.0
2007-04-16 07:50:00,78.8,78.811,78.799,78.805,117600000.0
2007-04-16 07:51:00,78.844,78.846,78.819,78.825,81910000.0
2007-04-16 07:52:00,78.812,78.822,78.811,78.821,73850000.0
2007-04-16 07:53:00,78.815,78.82,78.814,78.817,83220000.0
2007-04-16 07:54:00,78.841,78.844,78.824,78.824,98680000.0
2007-04-16 07:55:00,78.826,78.833,78.824,78.827,92450000.0
2007-04-16 07:56:00,78.84,78.847,78.84,78.847,115980000.0
2007-04-16 07:57:00,78.876,78.879,78.874,78.877,101430000.0
2007-04-16 07:58:00,78.842,78.845,78.839,78.845,76690000.0
2007-04-16 07:59:00,78.852,78.852,78.835,78.835,114530000.0
2007-04-16 08:00:00,78.838,78.85,78.836,78.838,84400000.0
2007-04-16 08:01:00,78.84,78.842,78.834,78.834,31610000.0
2007-04-16 08:02:00,78.84,78.843,78.834,78.834,28910000.0
2007-04-16 08:03:00,78.855,78.856,78.83,78.842,90230000.0
2007-04-16 08:04:00,78.83,78.84,78.829,78.83,113800000.0
2007-04-16 08:05:00,78.837,78.84,78.825,78.835,109830000.0
2007-04-16 08:06:00,78.853,78.853,78.814,78.832,110430000.0
2007-04-16 08:07:00,78.834,78.834,78.819,78.822,108260000.0
2007-04-16 08:08:00,78.834,78.839,78.831,78.831,74000000.0
2007-04-16 08:09:00,78.82,78.837,78.816,78.816,88990000.0
2007-04-16 08:10:00,78.825,78.829,78.817,78.826,48220000.0
2007-04-16 08:11:00,78.836,78.839,78.828,78.83,71640000.0
2007-04-16 08:12:00,78.844,78.868,78.844,78.856,71880000.0
2007-04-16 08:13:00,78.857,78.891,78.857,78.882,71130000.0
2007-04-16 08:14:00,78.878,78.884,78.874,78.878,51620000.0
2007-04-16 08:15:00,78.892,78.912,78.882,78.882,103460000.0
2007-04-16 08:16:00,78.888,78.895,78.881,78.881,101070000.0
2007-04-16 08:17:00,78.874,78.885,78.873,78.875,107970000.0
2007-04-16 08:18:00,78.875,78.903,78.875,78.882,102900000.0
2007-04-16 08:19:00,78.887,78.887,78.879,78.882,106270000.0
2007-04-16 08:20:00,78.885,78.894,78.874,78.877,122170000.0
2007-04-16 08:21:00,78.868,78.901,78.809,78.837,136810000.0
2007-04-16 08:22:00,78.828,78.83,78.819,78.82,87670000.0
2007-04-16 08:23:00,78.811,78.818,78.809,78.818,53870000.0
2007-04-16 08:24:00,78.849,78.85,78.847,78.85,66580000.0
2007-04-16 08:25:00,78.833,78.836,78.831,78.833,56300000.0
2007-04-16 08:26:00,78.843,78.852,78.842,78.85,94980000.0
2007-04-16 08:27:00,78.875,78.878,78.852,78.853,59820000.0
2007-04-16 08:28:00,78.852,78.861,78.834,78.838,128460000.0
2007-04-16 08:29:00,78.825,78.834,78.821,78.825,101060000.0
2007-04-16 08:30:00,78.832,78.845,78.825,78.825,78360000.0
2007-04-16 08:31:00,78.826,78.828,78.818,78.825,125490000.0
2007-04-16 08:32:00,78.835,78.84,78.829,78.833,134130000.0
2007-04-16 08:33:00,78.836,78.877,78.836,78.838,119170000.0
2007-04-16 08:34:00,78.841,78.841,78.827,78.833,45140000.0
2007-04-16 08:35:00,78.833,78.833,78.823,78.828,80820000.0
2007-04-16 08:36:00,78.838,78.864,78.836,78.842,125180000.0
2007-04-16 08:37:00,78.846,78.846,78.839,78.843,105670000.0
2007-04-16 08:38:00,78.857,78.857,78.85,78.85,63950000.0
2007-04-16 08:39:00,78.86,78.86,78.826,78.826,135060000.0
2007-04-16 08:40:00,78.833,78.875,78.824,78.871,107580000.0
2007-04-16 08:41:00,78.872,78.884,78.871,78.874,93930000.0
2007-04-16 08:42:00,78.865,78.892,78.86,78.863,105550000.0
2007-04-16 08:43:00,78.849,78.855,78.842,78.849,117380000.0
2007-04-16 08:44:00,78.834,78.836,78.83,78.836,52160000.0
2007-04-16 08:45:00,78.832,78.859,78.829,78.836,112300000.0
2007-04-16 08:46:00,78.831,78.844,78.831,78.836,79370000.0
2007-04-16 08:47:00,78.852,78.857,78.849,78.854,82480000.0
2007-04-16 08:48:00,78.888,78.889,78.886,78.889,38960000.0
2007-04-16 08:49:00,78.866,78.867,78.859,78.866,56200000.0
2007-04-16 08:50:00,78.852,78.857,78.843,78.851,22020000.0
2007-04-16 08:51:00,78.863,78.863,78.845,78.862,67100000.0
2007-04-16 08:53:00,78.853,78.857,78.852,78.856,58980000.0
2007-04-16 08:54:00,78.855,78.891,78.855,78.873,87740000.0
2007-04-16 08:55:00,78.863,78.872,78.863,78.872,84390000.0
2007-04-16 08:56:00,78.864,78.876,78.864,78.869,84380000.0
2007-04-16 08:57:00,78.882,78.898,78.873,78.882,75170000.0
2007-04-16 08:58:00,78.886,78.886,78.877,78.885,103550000.0
2007-04-16 08:59:00,78.902,78.905,78.893,78.904,115640000.0
2007-04-16 09:00:00,78.908,78.952,78.908,78.946,137430000.0
2007-04-16 09:01:00,78.891,78.898,78.891,78.897,128750000.0
2007-04-16 09:02:00,78.889,78.896,78.881,78.882,126730000.0
2007-04-16 09:03:00,78.889,78.921,78.878,78.879,127050000.0
2007-04-16 09:04:00,78.864,78.865,78.856,78.856,141460000.0
2007-04-16 09:05:00,78.877,78.903,78.877,78.902,133140000.0
2007-04-16 09:06:00,78.937,78.939,78.917,78.917,51350000.0
2007-04-16 09:07:00,78.921,78.934,78.915,78.925,101120000.0
2007-04-16 09:08:00,78.923,78.929,78.921,78.926,50930000.0
2007-04-16 09:09:00,78.926,78.947,78.914,78.934,97490000.0
2007-04-16 09:10:00,78.907,78.913,78.901,78.905,70050000.0
2007-04-16 09:11:00,78.892,78.902,78.877,78.877,145850000.0
2007-04-16 09:12:00,78.894,78.926,78.878,78.926,130310000.0
2007-04-16 09:13:00,78.883,78.889,78.878,78.878,95900000.0
2007-04-16 09:14:00,78.866,78.873,78.857,78.857,122680000.0
2007-04-16 09:15:00,78.867,78.904,78.867,78.894,148310000.0
2007-04-16 09:16:00,78.876,78.878,78.87,78.87,187080000.0
2007-04-16 09:17:00,78.87,78.873,78.863,78.87,47410000.0
2007-04-16 09:18:00,78.862,78.889,78.857,78.87,87560000.0
2007-04-16 09:19:00,78.863,78.87,78.861,78.866,143870000.0
2007-04-16 09:20:00,78.857,78.861,78.846,78.851,155360000.0
2007-04-16 09:21:00,78.839,78.856,78.835,78.85,74800000.0
2007-04-16 09:22:00,78.853,78.855,78.842,78.847,146750000.0
2007-04-16 09:23:00,78.839,78.846,78.838,78.84,138370000.0
2007-04-16 09:24:00,78.859,78.859,78.835,78.841,102180000.0
2007-04-16 09:25:00,78.846,78.847,78.84,78.841,122720000.0
2007-04-16 09:27:00,78.871,78.871,78.833,78.836,54300000.0
2007-04-16 09:28:00,78.817,78.817,78.811,78.811,91150000.0
2007-04-16 09:29:00,78.817,78.821,78.812,78.821,92060000.0
2007-04-16 09:30:00,78.847,78.847,78.812,78.817,93960000.0
2007-04-16 09:31:00,78.804,78.805,78.792,78.805,77160000.0
2007-04-16 09:32:00,78.804,78.815,78.802,78.811,112900000.0
2007-04-16 09:33:00,78.822,78.838,78.82,78.82,118280000.0
2007-04-16 09:34:00,78.826,78.828,78.821,78.826,142190000.0
2007-04-16 09:35:00,78.838,78.839,78.829,78.831,133770000.0
2007-04-16 09:36:00,78.865,78.87,78.858,78.86,136530000.0
2007-04-16 09:37:00,78.82,78.826,78.817,78.817,143800000.0
2007-04-16 09:38:00,78.829,78.846,78.821,78.831,147170000.0
2007-04-16 09:39:00,78.845,78.883,78.845,78.847,143130000.0
2007-04-16 09:41:00,78.829,78.831,78.827,78.828,51600000.0
2007-04-16 09:42:00,78.872,78.873,78.848,78.848,90240000.0
2007-04-16 09:43:00,78.843,78.847,78.837,78.837,85620000.0
2007-04-16 09:44:00,78.819,78.825,78.803,78.817,94950000.0
2007-04-16 09:45:00,78.875,78.877,78.868,78.869,77100000.0
2007-04-16 09:48:00,78.858,78.862,78.838,78.839,56360000.0
2007-04-16 09:49:00,78.83,78.838,78.83,78.837,87580000.0
2007-04-16 09:50:00,78.847,78.852,78.843,78.852,90750000.0
2007-04-16 09:51:00,78.846,78.872,78.846,78.868,91820000.0
2007-04-16 09:52:00,78.861,78.867,78.861,78.865,77330000.0
2007-04-16 09:54:00,78.901,78.902,78.868,78.868,53630000.0
2007-04-16 09:55:00,78.868,78.869,78.867,78.869,81780000.0
2007-04-16 09:56:00,78.861,78.867,78.86,78.863,85850000.0
2007-04-16 09:57:00,78.855,78.88,78.855,78.869,98180000.0
2007-04-16 09:58:00,78.879,78.882,78.876,78.877,77490000.0
2007-04-16 09:59:00,78.89,78.894,78.883,78.888,107390000.0
2007-04-16 10:00:00,78.944,78.945,78.938,78.94,120680000.0
2007-04-16 10:01:00,78.89,78.895,78.889,78.895,131600000.0
2007-04-16 10:02:00,78.892,78.897,78.891,78.891,132940000.0
2007-04-16 10:03:00,78.902,78.909,78.892,78.899,138720000.0
2007-04-16 10:04:00,78.887,78.89,78.886,78.886,136070000.0
2007-04-16 10:05:00,78.893,78.894,78.884,78.89,150290000.0
2007-04-16 10:06:00,78.886,78.927,78.886,78.901,132680000.0
2007-04-16 10:07:00,78.89,78.897,78.89,78.89,53850000.0
2007-04-16 10:08:00,78.898,78.9,78.897,78.898,105680000.0
2007-04-16 10:09:00,78.896,78.914,78.896,78.914,56220000.0
2007-04-16 10:10:00,78.904,78.905,78.897,78.905,99810000.0
2007-04-16 10:11:00,78.917,78.925,78.912,78.916,81480000.0
2007-04-16 10:12:00,78.925,78.958,78.925,78.942,130680000.0
2007-04-16 10:13:00,78.937,78.942,78.929,78.932,121210000.0
2007-04-16 10:14:00,78.935,78.936,78.916,78.919,102190000.0
2007-04-16 10:15:00,78.936,78.956,78.915,78.915,140120000.0
2007-04-16 10:16:00,78.895,78.905,78.895,78.905,161150000.0
2007-04-16 10:17:00,78.893,78.893,78.876,78.876,184100000.0
2007-04-16 10:18:00,78.878,78.896,78.872,78.873,50630000.0
2007-04-16 10:19:00,78.88,78.885,78.873,78.881,83210000.0
2007-04-16 10:20:00,78.874,78.885,78.871,78.882,135890000.0
2007-04-16 10:21:00,78.879,78.891,78.875,78.884,149130000.0
2007-04-16 10:24:00,78.891,78.891,78.854,78.854,65060000.0
2007-04-16 10:26:00,78.841,78.845,78.841,78.845,55380000.0
2007-04-16 10:27:00,78.878,78.88,78.877,78.88,80860000.0
2007-04-16 10:30:00,78.892,78.893,78.859,78.871,54290000.0
2007-04-16 10:31:00,78.858,78.863,78.845,78.845,84440000.0
2007-04-16 10:32:00,78.84,78.846,78.827,78.828,91520000.0
2007-04-16 10:33:00,78.859,78.86,78.841,78.859,91580000.0
2007-04-16 10:34:00,78.854,78.873,78.854,78.865,73520000.0
2007-04-16 10:35:00,78.864,78.874,78.864,78.873,108680000.0
2007-04-16 10:36:00,78.902,78.902,78.876,78.876,118640000.0
2007-04-16 10:37:00,78.874,78.879,78.869,78.878,150040000.0
2007-04-16 10:38:00,78.871,78.877,78.862,78.865,130770000.0
2007-04-16 10:39:00,78.883,78.883,78.85,78.859,134250000.0
2007-04-16 10:40:00,78.873,78.885,78.871,78.876,142820000.0
2007-04-16 10:41:00,78.889,78.895,78.886,78.888,147420000.0
2007-04-16 10:42:00,78.88,78.904,78.88,78.89,131560000.0
2007-04-16 10:43:00,78.893,78.898,78.888,78.895,56340000.0
2007-04-16 10:44:00,78.887,78.898,78.887,78.894,91340000.0
2007-04-16 10:45:00,78.926,78.927,78.899,78.924,57440000.0
2007-04-16 10:46:00,78.918,78.919,78.914,78.918,101900000.0
2007-04-16 10:47:00,78.925,78.927,78.916,78.917,79700000.0
2007-04-16 10:48:00,78.947,78.947,78.91,78.911,137900000.0
2007-04-16 10:49:00,78.895,78.903,78.889,78.892,125290000.0
2007-04-16 10:50:00,78.896,78.898,78.889,78.889,104710000.0
2007-04-16 10:51:00,78.91,78.91,78.886,78.891,128890000.0
2007-04-16 10:53:00,78.897,78.906,78.892,78.896,56260000.0
2007-04-16 10:54:00,78.913,78.913,78.882,78.884,94210000.0
2007-04-16 10:55:00,78.871,78.88,78.868,78.875,97180000.0
2007-04-16 10:56:00,78.883,78.895,78.879,78.893,89650000.0
2007-04-16 10:57:00,78.913,78.916,78.899,78.899,72930000.0
2007-04-16 10:58:00,78.892,78.898,78.891,78.891,110180000.0
2007-04-16 10:59:00,78.897,78.897,78.888,78.896,119230000.0
2007-04-16 11:00:00,78.938,78.938,78.898,78.898,145370000.0
2007-04-16 11:01:00,78.897,78.898,78.886,78.894,126240000.0
2007-04-16 11:02:00,78.913,78.925,78.901,78.925,133570000.0
2007-04-16 11:03:00,78.959,78.959,78.932,78.932,130800000.0
2007-04-16 11:04:00,78.914,78.915,78.906,78.906,146460000.0
2007-04-16 11:05:00,78.894,78.911,78.894,78.911,132300000.0
2007-04-16 11:06:00,78.917,78.917,78.908,78.916,52370000.0
2007-04-16 11:07:00,78.925,78.929,78.92,78.922,108930000.0
2007-04-16 11:08:00,78.906,78.906,78.898,78.898,58830000.0
2007-04-16 11:09:00,78.91,78.918,78.901,78.912,103970000.0
2007-04-16 11:10:00,78.886,78.886,78.876,78.883,71310000.0
2007-04-16 11:11:00,78.882,78.907,78.882,78.906,133300000.0
2007-04-16 11:12:00,78.911,78.936,78.896,78.896,122510000.0
2007-04-16 11:13:00,78.893,78.897,78.88,78.88,103720000.0
2007-04-16 11:14:00,78.885,78.885,78.871,78.874,142230000.0
2007-04-16 11:15:00,78.909,78.91,78.877,78.877,168200000.0
2007-04-16 11:16:00,78.874,78.878,78.87,78.876,182510000.0
2007-04-16 11:17:00,78.869,78.877,78.869,78.874,51830000.0
2007-04-16 11:18:00,78.879,78.908,78.877,78.877,78770000.0
2007-04-16 11:20:00,78.863,78.871,78.86,78.86,43020000.0
2007-04-16 11:21:00,78.876,78.901,78.868,78.893,81700000.0
2007-04-16 11:22:00,78.867,78.87,78.864,78.865,76300000.0
2007-04-16 11:23:00,78.853,78.865,78.852,78.856,86300000.0
2007-04-16 11:24:00,78.872,78.905,78.872,78.876,66190000.0
2007-04-16 11:25:00,78.875,78.877,78.868,78.868,98740000.0
2007-04-16 11:26:00,78.857,78.861,78.854,78.859,97450000.0
2007-04-16 11:27:00,78.908,78.908,78.857,78.857,126790000.0
2007-04-16 11:28:00,78.857,78.857,78.85,78.852,111730000.0
2007-04-16 11:29:00,78.853,78.857,78.843,78.852,118560000.0
2007-04-16 11:30:00,78.855,78.871,78.854,78.871,122100000.0
2007-04-16 11:31:00,78.866,78.869,78.857,78.857,121360000.0
2007-04-16 11:32:00,78.863,78.874,78.862,78.869,114440000.0
2007-04-16 11:33:00,78.874,78.888,78.867,78.881,48490000.0
2007-04-16 11:34:00,78.874,78.894,78.874,78.889,92760000.0
2007-04-16 11:35:00,78.893,78.893,78.878,78.878,50940000.0
2007-04-16 11:36:00,78.896,78.917,78.883,78.891,82640000.0
2007-04-16 11:37:00,78.88,78.888,78.88,78.884,76950000.0
2007-04-16 11:38:00,78.892,78.9,78.884,78.885,116960000.0
2007-04-16 11:39:00,78.897,78.911,78.894,78.896,117880000.0
2007-04-16 11:40:00,78.896,78.9,78.889,78.889,89720000.0
2007-04-16 11:41:00,78.895,78.896,78.888,78.888,122150000.0
2007-04-16 11:42:00,78.925,78.929,78.922,78.922,137970000.0
2007-04-16 11:43:00,78.895,78.898,78.891,78.896,161480000.0
2007-04-16 11:44:00,78.891,78.898,78.889,78.891,48710000.0
2007-04-16 11:45:00,78.933,78.934,78.856,78.856,74500000.0
2007-04-16 11:46:00,78.853,78.858,78.838,78.846,120630000.0
2007-04-16 11:47:00,78.83,78.841,78.818,78.83,138750000.0
2007-04-16 11:48:00,78.845,78.867,78.828,78.828,65340000.0
2007-04-16 11:49:00,78.821,78.822,78.803,78.804,132780000.0
2007-04-16 11:50:00,78.804,78.814,78.8,78.813,133340000.0
2007-04-16 11:51:00,78.827,78.848,78.809,78.813,106770000.0
2007-04-16 11:52:00,78.825,78.84,78.825,78.834,118370000.0
2007-04-16 11:53:00,78.852,78.861,78.846,78.856,118430000.0
2007-04-16 11:54:00,78.878,78.917,78.878,78.896,67490000.0
2007-04-16 11:55:00,78.906,78.907,78.899,78.904,130550000.0
2007-04-16 11:56:00,78.921,78.924,78.91,78.91,72160000.0
2007-04-16 11:57:00,78.921,78.926,78.912,78.924,93510000.0
2007-04-16 11:58:00,78.937,78.937,78.931,78.931,56190000.0
2007-04-16 11:59:00,78.931,78.932,78.904,78.905,41130000.0
2007-04-16 12:00:00,78.957,78.957,78.911,78.911,37150000.0
2007-04-16 12:01:00,78.919,78.924,78.913,78.921,63820000.0
2007-04-16 12:02:00,78.918,78.924,78.895,78.895,71060000.0
2007-04-16 12:03:00,78.923,78.925,78.89,78.911,97300000.0
2007-04-16 12:04:00,78.901,78.908,78.899,78.899,51070000.0
2007-04-16 12:05:00,78.908,78.909,78.906,78.908,87540000.0
2007-04-16 12:06:00,78.937,78.937,78.93,78.934,116890000.0
2007-04-16 12:07:00,78.924,78.928,78.922,78.927,93240000.0
2007-04-16 12:08:00,78.931,78.932,78.913,78.918,79880000.0
2007-04-16 12:09:00,78.914,78.941,78.914,78.94,43770000.0
2007-04-16 12:10:00,78.91,78.91,78.907,78.908,87100000.0
2007-04-16 12:11:00,78.9,78.905,78.899,78.902,80000000.0
2007-04-16 12:12:00,78.924,78.924,78.908,78.908,71830000.0
2007-04-16 12:13:00,78.897,78.899,78.897,78.898,79430000.0
2007-04-16 12:14:00,78.906,78.91,78.906,78.909,72850000.0
2007-04-16 12:15:00,78.943,78.943,78.906,78.906,103380000.0
2007-04-16 12:16:00,78.91,78.918,78.909,78.916,51630000.0
2007-04-16 12:18:00,78.914,78.94,78.913,78.917,49640000.0
2007-04-16 12:19:00,78.918,78.919,78.917,78.919,92800000.0
2007-04-16 12:20:00,78.924,78.927,78.917,78.917,91010000.0
2007-04-16 12:21:00,78.931,78.934,78.917,78.917,92140000.0
2007-04-16 12:22:00,78.919,78.922,78.917,78.917,77380000.0
2007-04-16 12:23:00,78.909,78.91,78.906,78.907,116760000.0
2007-04-16 12:24:00,78.953,78.953,78.922,78.924,124040000.0
2007-04-16 12:25:00,78.908,78.917,78.908,78.917,143560000.0
2007-04-16 12:26:00,78.925,78.927,78.92,78.921,131540000.0
2007-04-16 12:27:00,78.931,78.944,78.931,78.931,141650000.0
2007-04-16 12:28:00,78.917,78.92,78.916,78.916,141780000.0
2007-04-16 12:30:00,78.955,78.958,78.949,78.95,57330000.0
2007-04-16 12:31:00,78.927,78.927,78.918,78.924,90940000.0
2007-04-16 12:32:00,78.932,78.935,78.908,78.911,89280000.0
2007-04-16 12:33:00,78.931,78.931,78.915,78.915,97420000.0
2007-04-16 12:34:00,78.919,78.922,78.917,78.917,75590000.0
2007-04-16 12:36:00,78.949,78.952,78.925,78.925,61610000.0
2007-04-16 12:39:00,78.97,78.971,78.967,78.968,64000000.0
2007-04-16 12:42:00,78.945,78.962,78.926,78.926,47310000.0
2007-04-16 12:43:00,78.926,78.927,78.921,78.922,80520000.0
2007-04-16 12:45:00,78.977,78.977,78.969,78.97,61200000.0
2007-04-16 12:46:00,78.91,78.915,78.91,78.915,85230000.0
2007-04-16 12:48:00,78.949,78.95,78.926,78.93,51820000.0
2007-04-16 12:49:00,78.918,78.919,78.917,78.919,82790000.0
2007-04-16 12:51:00,78.969,78.971,78.935,78.935,56190000.0
2007-04-16 12:52:00,78.917,78.918,78.911,78.911,86010000.0
2007-04-16 12:53:00,78.923,78.927,78.921,78.924,87910000.0
2007-04-16 12:54:00,78.973,78.98,78.973,78.978,88460000.0
2007-04-16 12:55:00,78.919,78.922,78.917,78.917,74520000.0
2007-04-16 12:57:00,78.952,78.954,78.926,78.926,56450000.0
2007-04-16 12:58:00,78.926,78.926,78.92,78.923,73820000.0
2007-04-16 13:00:00,78.956,78.956,78.95,78.95,54410000.0
2007-04-16 13:01:00,78.908,78.91,78.907,78.91,87040000.0
2007-04-16 13:02:00,78.902,78.916,78.896,78.896,87520000.0
2007-04-16 13:03:00,78.904,78.918,78.904,78.912,99350000.0
2007-04-16 13:04:00,78.909,78.912,78.906,78.907,82050000.0
2007-04-16 13:06:00,78.935,78.951,78.931,78.943,56660000.0
2007-04-16 13:07:00,78.906,78.906,78.901,78.901,86580000.0
2007-04-16 13:08:00,78.908,78.916,78.907,78.908,89870000.0
2007-04-16 13:09:00,78.936,78.936,78.909,78.91,97910000.0
2007-04-16 13:10:00,78.913,78.919,78.911,78.911,78470000.0
2007-04-16 13:11:00,78.916,78.919,78.908,78.91,115600000.0
2007-04-16 13:12:00,78.937,78.941,78.934,78.939,123630000.0
2007-04-16 13:13:00,78.899,78.909,78.899,78.907,143560000.0
2007-04-16 13:15:00,78.958,78.959,78.948,78.949,48050000.0
2007-04-16 13:16:00,78.9,78.906,78.9,78.901,83410000.0
2007-04-16 13:17:00,78.888,78.892,78.882,78.892,87350000.0
2007-04-16 13:18:00,78.913,78.919,78.913,78.919,94250000.0
2007-04-16 13:19:00,78.885,78.892,78.881,78.885,78950000.0
2007-04-16 13:20:00,78.885,78.894,78.881,78.881,107320000.0
2007-04-16 13:21:00,78.936,78.936,78.928,78.928,120850000.0
2007-04-16 13:22:00,78.89,78.898,78.89,78.897,152640000.0
2007-04-16 13:23:00,78.891,78.897,78.891,78.891,130720000.0
2007-04-16 13:24:00,78.928,78.931,78.924,78.927,140500000.0
2007-04-16 13:25:00,78.897,78.9,78.896,78.896,130350000.0
2007-04-16 13:26:00,78.89,78.897,78.888,78.893,148820000.0
2007-04-16 13:27:00,78.885,78.914,78.885,78.897,143180000.0
2007-04-16 13:28:00,78.906,78.907,78.899,78.899,58110000.0
2007-04-16 13:30:00,78.907,78.907,78.899,78.899,58230000.0
2007-04-16 13:32:00,78.889,78.891,78.887,78.888,45840000.0
2007-04-16 13:33:00,78.898,78.906,78.892,78.893,75900000.0
2007-04-16 13:34:00,78.881,78.893,78.881,78.892,85680000.0
2007-04-16 13:36:00,78.918,78.943,78.909,78.931,58620000.0
2007-04-16 13:37:00,78.912,78.918,78.909,78.913,78540000.0
2007-04-16 13:38:00,78.911,78.915,78.897,78.899,85980000.0
2007-04-16 13:39:00,78.906,78.934,78.906,78.916,96060000.0
2007-04-16 13:40:00,78.902,78.907,78.901,78.906,77860000.0
2007-04-16 13:41:00,78.902,78.906,78.9,78.905,108840000.0
2007-04-16 13:42:00,78.908,78.923,78.905,78.906,123330000.0
2007-04-16 13:43:00,78.924,78.934,78.922,78.931,151190000.0
2007-04-16 13:44:00,78.937,78.937,78.93,78.931,128290000.0
2007-04-16 13:45:00,78.942,78.966,78.939,78.945,139010000.0
2007-04-16 13:46:00,78.927,78.93,78.926,78.926,147580000.0
2007-04-16 13:47:00,78.922,78.927,78.918,78.918,149740000.0
2007-04-16 13:48:00,78.952,78.96,78.95,78.952,133640000.0
2007-04-16 13:49:00,78.928,78.933,78.924,78.929,51040000.0
2007-04-16 13:50:00,78.936,78.938,78.929,78.934,105080000.0
2007-04-16 13:51:00,78.967,78.968,78.959,78.959,54260000.0
2007-04-16 13:54:00,78.959,78.961,78.957,78.958,59260000.0
2007-04-16 13:57:00,78.97,78.971,78.967,78.968,56750000.0
2007-04-16 13:58:00,78.928,78.929,78.927,78.929,86400000.0
2007-04-16 13:59:00,78.919,78.928,78.917,78.917,89560000.0
2007-04-16 14:00:00,78.92,78.93,78.915,78.922,97660000.0
2007-04-16 14:01:00,78.909,78.912,78.906,78.907,76730000.0
2007-04-16 14:02:00,78.899,78.9,78.896,78.897,119750000.0
2007-04-16 14:03:00,78.896,78.919,78.896,78.902,121290000.0
2007-04-16 14:04:00,78.888,78.896,78.885,78.887,149150000.0
2007-04-16 14:05:00,78.889,78.89,78.88,78.881,129160000.0
2007-04-16 14:06:00,78.898,78.935,78.897,78.911,139060000.0
2007-04-16 14:07:00,78.917,78.92,78.916,78.916,134670000.0
2007-04-16 14:08:00,78.91,78.917,78.907,78.907,149590000.0
2007-04-16 14:09:00,78.974,78.982,78.974,78.978,134640000.0
2007-04-16 14:10:00,78.901,78.906,78.898,78.906,54930000.0
2007-04-16 14:11:00,78.899,78.906,78.898,78.906,99460000.0
2007-04-16 14:12:00,78.945,78.946,78.938,78.938,60790000.0
2007-04-16 14:13:00,78.899,78.903,78.889,78.903,101040000.0
2007-04-16 14:15:00,78.943,78.943,78.905,78.911,63680000.0
2007-04-16 14:17:00,78.901,78.907,78.901,78.907,52530000.0
2007-04-16 14:18:00,78.95,78.95,78.914,78.914,83210000.0
2007-04-16 14:20:00,78.911,78.913,78.904,78.913,54650000.0
2007-04-16 14:21:00,78.926,78.927,78.919,78.921,86610000.0
2007-04-16 14:22:00,78.927,78.938,78.919,78.919,90450000.0
2007-04-16 14:23:00,78.923,78.929,78.92,78.926,94560000.0
2007-04-16 14:24:00,78.95,78.95,78.922,78.924,77500000.0
2007-04-16 14:27:00,78.935,78.944,78.935,78.938,58740000.0
2007-04-16 14:29:00,78.93,78.933,78.922,78.922,57410000.0
2007-04-16 14:30:00,78.901,78.937,78.896,78.936,84280000.0
2007-04-16 14:31:00,78.943,78.943,78.926,78.934,91880000.0
2007-04-16 14:32:00,78.927,78.961,78.927,78.961,91270000.0
2007-04-16 14:33:00,78.962,78.988,78.952,78.96,74280000.0
2007-04-16 14:34:00,78.931,78.934,78.923,78.934,103420000.0
2007-04-16 14:35:00,78.937,78.937,78.916,78.918,117930000.0
2007-04-16 14:36:00,78.925,78.942,78.925,78.933,153570000.0
2007-04-16 14:38:00,78.94,78.944,78.934,78.943,53710000.0
2007-04-16 14:39:00,78.939,78.95,78.935,78.935,80360000.0
2007-04-16 14:40:00,78.918,78.92,78.914,78.915,86490000.0
2007-04-16 14:41:00,78.893,78.899,78.893,78.898,92790000.0
2007-04-16 14:42:00,78.915,78.96,78.909,78.924,84580000.0
2007-04-16 14:43:00,78.922,78.927,78.92,78.92,112670000.0
2007-04-16 14:44:00,78.931,78.932,78.92,78.932,120820000.0
2007-04-16 14:45:00,78.996,78.996,78.939,78.942,153450000.0
2007-04-16 14:46:00,78.93,78.935,78.919,78.928,135910000.0
2007-04-16 14:47:00,78.937,78.937,78.931,78.937,130940000.0
2007-04-16 14:48:00,78.934,78.962,78.929,78.932,133250000.0
2007-04-16 14:49:00,78.931,78.932,78.915,78.919,153340000.0
2007-04-16 14:51:00,78.95,78.951,78.947,78.948,58970000.0
2007-04-16 14:54:00,78.947,78.947,78.938,78.938,55530000.0
2007-04-16 14:55:00,78.908,78.91,78.907,78.91,84970000.0
2007-04-16 14:56:00,78.916,78.918,78.911,78.914,96850000.0
2007-04-16 14:57:00,78.907,78.932,78.905,78.916,97250000.0
2007-04-16 14:58:00,78.916,78.919,78.908,78.915,81230000.0
2007-04-16 14:59:00,78.913,78.916,78.91,78.915,108450000.0
2007-04-16 15:00:00,78.902,78.947,78.87,78.913,125040000.0
2007-04-16 15:01:00,78.898,78.903,78.884,78.898,146990000.0
2007-04-16 15:02:00,78.895,78.913,78.895,78.913,129900000.0
2007-04-16 15:03:00,78.941,78.941,78.913,78.916,139800000.0
2007-04-16 15:04:00,78.91,78.918,78.91,78.915,138180000.0
2007-04-16 15:06:00,78.95,78.952,78.935,78.938,58570000.0
2007-04-16 15:07:00,78.931,78.939,78.929,78.939,90410000.0
2007-04-16 15:08:00,78.927,78.935,78.916,78.918,87440000.0
2007-04-16 15:09:00,78.928,78.973,78.928,78.933,93970000.0
2007-04-16 15:10:00,78.931,78.941,78.93,78.93,77520000.0
2007-04-16 15:11:00,78.943,78.949,78.94,78.94,119140000.0
2007-04-16 15:12:00,78.986,78.986,78.953,78.953,116360000.0
2007-04-16 15:13:00,78.927,78.929,78.921,78.924,148410000.0
2007-04-16 15:14:00,78.931,78.934,78.92,78.929,135170000.0
2007-04-16 15:15:00,78.922,78.929,78.919,78.92,136250000.0
2007-04-16 15:17:00,78.93,78.937,78.927,78.929,56650000.0
2007-04-16 15:18:00,78.938,78.956,78.934,78.951,77570000.0
2007-04-16 15:19:00,78.927,78.93,78.924,78.925,85290000.0
2007-04-16 15:21:00,78.961,78.961,78.937,78.937,50480000.0
2007-04-16 15:22:00,78.936,78.937,78.93,78.93,79600000.0
2007-04-16 15:23:00,78.935,78.939,78.929,78.931,88330000.0
2007-04-16 15:24:00,78.986,78.986,78.938,78.947,92080000.0
2007-04-16 15:27:00,78.946,78.95,78.939,78.941,54980000.0
2007-04-16 15:28:00,78.928,78.945,78.925,78.945,88130000.0
2007-04-16 15:29:00,78.936,78.946,78.928,78.928,94880000.0
2007-04-16 15:30:00,78.983,78.988,78.98,78.983,97410000.0
2007-04-16 15:31:00,78.942,78.948,78.939,78.939,76680000.0
2007-04-16 15:32:00,78.944,78.944,78.922,78.922,114460000.0
2007-04-16 15:33:00,78.935,78.953,78.924,78.927,130020000.0
2007-04-16 15:34:00,78.934,78.953,78.934,78.953,140760000.0
2007-04-16 15:35:00,78.955,78.966,78.953,78.966,134800000.0
2007-04-16 15:36:00,78.991,78.991,78.964,78.964,134310000.0
2007-04-16 15:37:00,78.964,78.966,78.958,78.958,149460000.0
2007-04-16 15:38:00,78.947,78.948,78.942,78.945,147600000.0
2007-04-16 15:39:00,78.969,78.976,78.951,78.959,140760000.0
2007-04-16 15:40:00,78.97,78.977,78.964,78.964,54930000.0
2007-04-16 15:42:00,78.972,78.978,78.942,78.942,49680000.0
2007-04-16 15:43:00,78.934,78.945,78.934,78.934,80170000.0
2007-04-16 15:44:00,78.914,78.923,78.899,78.899,81330000.0
2007-04-16 15:45:00,78.906,78.931,78.904,78.922,91010000.0
2007-04-16 15:46:00,78.927,78.93,78.921,78.927,75460000.0
2007-04-16 15:47:00,78.939,78.942,78.932,78.942,102730000.0
2007-04-16 15:48:00,78.965,78.974,78.945,78.953,122910000.0
2007-04-16 15:49:00,78.94,78.948,78.939,78.948,147980000.0
2007-04-16 15:50:00,78.94,78.941,78.936,78.939,128750000.0
2007-04-16 15:51:00,78.938,78.957,78.936,78.936,131510000.0
2007-04-16 15:52:00,78.935,78.937,78.93,78.935,117290000.0
2007-04-16 15:53:00,78.931,78.941,78.931,78.933,131590000.0
2007-04-16 15:54:00,78.95,78.983,78.947,78.947,136680000.0
2007-04-16 15:55:00,78.951,78.954,78.944,78.945,53540000.0
2007-04-16 15:56:00,78.946,78.951,78.94,78.947,99070000.0
2007-04-16 15:57:00,78.947,78.994,78.947,78.968,55870000.0
2007-04-16 15:58:00,78.969,78.97,78.962,78.966,100950000.0
2007-04-16 15:59:00,78.961,78.961,78.949,78.952,68720000.0
2007-04-16 16:00:00,78.967,78.989,78.964,78.967,129810000.0
2007-04-16 16:01:00,78.974,78.99,78.956,78.969,127000000.0
2007-04-16 16:02:00,78.978,78.989,78.97,78.97,103210000.0
2007-04-16 16:03:00,78.988,79.027,78.982,78.988,133550000.0
2007-04-16 16:04:00,78.994,78.998,78.99,78.997,150900000.0
2007-04-16 16:05:00,78.986,78.995,78.982,78.982,169010000.0
2007-04-16 16:06:00,79.017,79.017,78.987,78.987,47610000.0
2007-04-16 16:07:00,78.988,78.988,78.981,78.984,74460000.0
2007-04-16 16:08:00,78.968,78.976,78.961,78.968,121740000.0
2007-04-16 16:09:00,78.991,78.991,78.972,78.985,150410000.0
2007-04-16 16:10:00,78.985,78.985,78.979,78.979,74200000.0
2007-04-16 16:11:00,78.988,78.998,78.988,78.994,142230000.0
2007-04-16 16:12:00,78.994,79.024,78.994,79.023,127770000.0
2007-04-16 16:13:00,79.01,79.027,79.01,79.021,107150000.0
2007-04-16 16:14:00,79.023,79.05,79.022,79.032,126540000.0
2007-04-16 16:15:00,79.049,79.088,79.049,79.067,124670000.0
2007-04-16 16:17:00,79.035,79.047,79.035,79.045,52310000.0
2007-04-16 16:18:00,79.044,79.079,79.027,79.034,96140000.0
2007-04-16 16:19:00,79.032,79.035,79.024,79.025,92140000.0
2007-04-16 16:20:00,79.013,79.028,79.013,79.02,96650000.0
2007-04-16 16:21:00,79.029,79.053,79.025,79.031,77970000.0
2007-04-16 16:22:00,79.039,79.04,79.036,79.037,110600000.0
2007-04-16 16:23:00,79.028,79.038,79.018,79.021,120400000.0
2007-04-16 16:24:00,79.057,79.058,79.016,79.029,157060000.0
2007-04-16 16:25:00,79.027,79.027,79.019,79.027,134210000.0
2007-04-16 16:26:00,79.019,79.021,79.014,79.017,138200000.0
2007-04-16 16:27:00,79.057,79.059,79.056,79.056,133790000.0
2007-04-16 16:28:00,79.011,79.017,79.01,79.012,149090000.0
2007-04-16 16:30:00,79.046,79.047,79.04,79.04,59260000.0
2007-04-16 16:32:00,79.026,79.026,79.019,79.019,52510000.0
2007-04-16 16:33:00,79.039,79.043,79.026,79.026,89980000.0
2007-04-16 16:34:00,79.03,79.035,79.025,79.033,87600000.0
2007-04-16 16:35:00,79.022,79.029,79.019,79.025,91950000.0
2007-04-16 16:36:00,79.031,79.057,79.031,79.042,79580000.0
2007-04-16 16:38:00,79.038,79.038,79.031,79.031,52770000.0
2007-04-16 16:39:00,79.058,79.059,79.057,79.059,77520000.0
2007-04-16 16:40:00,79.03,79.03,79.006,79.008,82670000.0
2007-04-16 16:42:00,79.059,79.061,79.057,79.058,54780000.0
2007-04-16 16:43:00,78.997,79.008,78.994,79.008,88410000.0
2007-04-16 16:44:00,79.016,79.024,79.011,79.015,91160000.0
2007-04-16 16:45:00,79.049,79.049,79.01,79.014,93260000.0
2007-04-16 16:46:00,79.003,79.008,79.001,79.006,73610000.0
2007-04-16 16:47:00,79.006,79.025,79.006,79.025,114820000.0
2007-04-16 16:48:00,79.051,79.056,79.029,79.029,125980000.0
2007-04-16 16:49:00,79.012,79.022,79.009,79.009,144800000.0
2007-04-16 16:50:00,79.008,79.009,79.0,79.006,131850000.0
2007-04-16 16:51:00,79.024,79.041,79.023,79.031,128000000.0
2007-04-16 16:53:00,79.037,79.039,79.03,79.03,54630000.0
2007-04-16 16:54:00,79.036,79.06,79.034,79.051,91690000.0
2007-04-16 16:55:00,79.045,79.049,79.035,79.037,87180000.0
2007-04-16 16:56:00,79.041,79.049,79.039,79.049,92990000.0
2007-04-16 16:57:00,79.049,79.078,79.049,79.052,76640000.0
2007-04-16 16:58:00,79.045,79.064,79.045,79.056,112480000.0
2007-04-16 16:59:00,79.065,79.065,79.056,79.064,132320000.0
2007-04-16 17:00:00,79.077,79.096,79.067,79.079,145240000.0
2007-04-16 17:01:00,79.071,79.076,79.064,79.069,130180000.0
2007-04-16 17:02:00,79.074,79.074,79.053,79.064,134490000.0
2007-04-16 17:03:00,79.065,79.092,79.065,79.071,136950000.0
2007-04-16 17:04:00,79.061,79.072,79.061,79.068,151020000.0
2007-04-16 17:05:00,79.068,79.08,79.068,79.078,136170000.0
2007-04-16 17:06:00,79.108,79.118,79.092,79.1,51960000.0
2007-04-16 17:07:00,79.109,79.118,79.108,79.116,110180000.0
2007-04-16 17:08:00,79.112,79.115,79.103,79.107,61960000.0
2007-04-16 17:09:00,79.127,79.143,79.11,79.125,100850000.0
2007-04-16 17:10:00,79.125,79.144,79.124,79.136,83030000.0
2007-04-16 17:12:00,79.16,79.164,79.137,79.144,51800000.0
2007-04-16 17:13:00,79.13,79.133,79.124,79.124,82860000.0
2007-04-16 17:14:00,79.11,79.12,79.11,79.113,84260000.0
2007-04-16 17:15:00,79.121,79.149,79.117,79.137,81180000.0
2007-04-16 17:16:00,79.106,79.106,79.101,79.105,75710000.0
2007-04-16 17:17:00,79.104,79.107,79.099,79.099,111320000.0
2007-04-16 17:18:00,79.121,79.121,79.089,79.091,117840000.0
2007-04-16 17:19:00,79.095,79.099,79.091,79.093,152890000.0
2007-04-16 17:20:00,79.084,79.095,79.083,79.089,130800000.0
2007-04-16 17:21:00,79.093,79.118,79.092,79.093,136100000.0
2007-04-16 17:22:00,79.1,79.105,79.091,79.104,145590000.0
2007-04-16 17:23:00,79.096,79.109,79.081,79.089,147400000.0
2007-04-16 17:24:00,79.093,79.099,79.088,79.097,136040000.0
2007-04-16 17:25:00,79.088,79.096,79.083,79.083,54970000.0
2007-04-16 17:26:00,79.085,79.09,79.08,79.08,103580000.0
2007-04-16 17:27:00,79.111,79.111,79.07,79.076,59980000.0
2007-04-16 17:28:00,79.064,79.073,79.058,79.071,104330000.0
2007-04-16 17:29:00,79.068,79.076,79.058,79.058,83800000.0
2007-04-16 17:30:00,79.091,79.097,79.085,79.085,134930000.0
2007-04-16 17:32:00,79.052,79.057,79.049,79.049,52130000.0
2007-04-16 17:33:00,79.059,79.08,79.054,79.06,87590000.0
2007-04-16 17:34:00,79.05,79.06,79.046,79.047,97330000.0
2007-04-16 17:35:00,79.034,79.044,79.034,79.043,103490000.0
2007-04-16 17:36:00,79.046,79.065,79.046,79.048,81780000.0
2007-04-16 17:37:00,79.057,79.057,79.047,79.047,109180000.0
2007-04-16 17:38:00,79.061,79.076,79.05,79.073,126370000.0
2007-04-16 17:39:00,79.074,79.103,79.067,79.067,141570000.0
2007-04-16 17:40:00,79.07,79.073,79.063,79.064,133250000.0
2007-04-16 17:41:00,79.069,79.071,79.064,79.067,138470000.0
2007-04-16 17:42:00,79.084,79.101,79.08,79.087,145620000.0
2007-04-16 17:43:00,79.076,79.076,79.066,79.066,150930000.0
2007-04-16 17:44:00,79.053,79.063,79.053,79.058,139000000.0
2007-04-16 17:45:00,79.08,79.092,79.069,79.069,55490000.0
2007-04-16 17:48:00,79.098,79.098,79.089,79.089,64520000.0
2007-04-16 17:51:00,79.072,79.096,79.07,79.088,50940000.0
2007-04-16 17:52:00,79.065,79.074,79.063,79.074,79440000.0
2007-04-16 17:53:00,79.07,79.081,79.07,79.073,86270000.0
2007-04-16 17:54:00,79.123,79.129,79.121,79.123,91000000.0
2007-04-16 17:57:00,79.075,79.087,79.075,79.078,57000000.0
2007-04-16 17:58:00,79.07,79.077,79.07,79.077,79090000.0
2007-04-16 18:00:00,79.106,79.106,79.067,79.072,48580000.0
2007-04-16 18:01:00,79.075,79.077,79.07,79.077,79500000.0
2007-04-16 18:02:00,79.068,79.075,79.066,79.066,85580000.0
2007-04-16 18:03:00,79.058,79.098,79.058,79.068,99320000.0
2007-04-16 18:04:00,79.072,79.081,79.072,79.077,66600000.0
2007-04-16 18:05:00,79.071,79.076,79.071,79.071,107420000.0
2007-04-16 18:06:00,79.085,79.098,79.073,79.073,125300000.0
2007-04-16 18:07:00,79.078,79.083,79.071,79.083,139400000.0
2007-04-16 18:08:00,79.08,79.081,79.076,79.079,133640000.0
2007-04-16 18:09:00,79.115,79.115,79.092,79.092,128170000.0
2007-04-16 18:10:00,79.077,79.08,79.076,79.076,134020000.0
2007-04-16 18:11:00,79.069,79.079,79.067,79.072,137420000.0
2007-04-16 18:12:00,79.07,79.11,79.07,79.074,134280000.0
2007-04-16 18:13:00,79.074,79.077,79.07,79.07,52740000.0
2007-04-16 18:14:00,79.077,79.08,79.077,79.08,105360000.0
2007-04-16 18:15:00,79.076,79.103,79.064,79.064,53530000.0
2007-04-16 18:16:00,79.064,79.066,79.058,79.061,97490000.0
2007-04-16 18:17:00,79.053,79.057,79.049,79.054,81310000.0
2007-04-16 18:18:00,79.05,79.088,79.043,79.043,133180000.0
2007-04-16 18:19:00,79.045,79.048,79.037,79.048,122400000.0
2007-04-16 18:20:00,79.04,79.052,79.039,79.039,101190000.0
2007-04-16 18:21:00,79.05,79.072,79.044,79.047,139080000.0
2007-04-16 18:22:00,79.035,79.04,79.035,79.038,149590000.0
2007-04-16 18:23:00,79.047,79.049,79.04,79.041,182100000.0
2007-04-16 18:24:00,79.052,79.094,79.044,79.056,49430000.0
2007-04-16 18:25:00,79.057,79.057,79.05,79.054,84730000.0
2007-04-16 18:26:00,79.056,79.056,79.049,79.05,136840000.0
2007-04-16 18:27:00,79.062,79.073,79.054,79.068,153840000.0
2007-04-16 18:29:00,79.068,79.068,79.06,79.06,54290000.0
2007-04-16 18:30:00,79.106,79.108,79.101,79.102,80770000.0
2007-04-16 18:33:00,79.089,79.091,79.087,79.088,62650000.0
2007-04-16 18:35:00,79.052,79.06,79.052,79.056,58530000.0
2007-04-16 18:36:00,79.088,79.089,79.087,79.089,80320000.0
2007-04-16 18:39:00,79.1,79.101,79.097,79.098,58660000.0
2007-04-16 18:42:00,79.097,79.098,79.089,79.089,57090000.0
2007-04-16 18:43:00,79.038,79.04,79.037,79.04,91860000.0
2007-04-16 18:44:00,79.044,79.046,79.036,79.036,92450000.0
2007-04-16 18:45:00,79.079,79.079,79.057,79.058,91880000.0
2007-04-16 18:46:00,79.036,79.039,79.03,79.035,78730000.0
2007-04-16 18:47:00,79.032,79.038,79.03,79.03,110010000.0
2007-04-16 18:48:00,79.071,79.071,79.035,79.035,122520000.0
2007-04-16 18:49:00,79.047,79.05,79.046,79.05,147650000.0
2007-04-16 18:50:00,79.04,79.041,79.036,79.039,134700000.0
2007-04-16 18:51:00,79.061,79.061,79.044,79.044,139480000.0
2007-04-16 18:52:00,79.044,79.046,79.038,79.038,137720000.0
2007-04-16 18:53:00,79.047,79.048,79.042,79.043,145340000.0
2007-04-16 18:54:00,79.07,79.075,79.047,79.056,148430000.0
2007-04-16 18:55:00,79.038,79.04,79.037,79.038,56750000.0
2007-04-16 18:56:00,79.028,79.03,79.026,79.029,106040000.0
2007-04-16 18:57:00,79.049,79.052,79.037,79.052,55910000.0
2007-04-16 18:58:00,79.034,79.038,79.029,79.032,105430000.0
2007-04-16 19:00:00,79.046,79.067,79.039,79.039,59350000.0
2007-04-16 19:02:00,79.038,79.038,79.03,79.031,51710000.0
2007-04-16 19:03:00,79.052,79.054,79.044,79.045,79920000.0
2007-04-16 19:04:00,79.028,79.03,79.024,79.025,81040000.0
2007-04-16 19:06:00,79.046,79.046,79.026,79.029,51610000.0
2007-04-16 19:07:00,79.015,79.017,79.012,79.012,87790000.0
2007-04-16 19:08:00,79.014,79.017,79.007,79.007,91740000.0
2007-04-16 19:09:00,79.043,79.049,79.043,79.049,91160000.0
2007-04-16 19:12:00,79.041,79.041,79.008,79.008,52350000.0
2007-04-16 19:13:00,79.007,79.008,78.994,79.008,80460000.0
2007-04-16 19:15:00,79.032,79.032,78.999,79.004,61530000.0
2007-04-16 19:16:00,78.989,78.998,78.989,78.992,88440000.0
2007-04-16 19:17:00,79.001,79.008,79.001,79.003,90990000.0
2007-04-16 19:18:00,79.029,79.029,79.003,79.004,101220000.0
2007-04-16 19:19:00,79.006,79.006,78.999,79.004,74750000.0
2007-04-16 19:20:00,79.017,79.017,79.008,79.008,115080000.0
2007-04-16 19:21:00,79.056,79.058,79.048,79.049,118200000.0
2007-04-16 19:22:00,79.016,79.021,79.013,79.015,147470000.0
2007-04-16 19:23:00,79.02,79.022,79.012,79.021,132360000.0
2007-04-16 19:24:00,79.024,79.045,79.017,79.025,135420000.0
2007-04-16 19:26:00,79.022,79.028,79.022,79.027,55000000.0
2007-04-16 19:27:00,79.041,79.043,79.024,79.033,81720000.0
2007-04-16 19:30:00,79.023,79.04,79.018,79.024,60480000.0
2007-04-16 19:32:00,79.015,79.025,79.014,79.024,53140000.0
2007-04-16 19:33:00,79.025,79.041,79.025,79.041,85160000.0
2007-04-16 19:34:00,79.028,79.03,79.024,79.025,86430000.0
2007-04-16 19:35:00,79.033,79.04,79.033,79.038,92420000.0
2007-04-16 19:36:00,79.029,79.05,79.021,79.026,75630000.0
2007-04-16 19:38:00,79.019,79.021,79.017,79.018,57130000.0
2007-04-16 19:39:00,79.038,79.067,79.03,79.03,85330000.0
2007-04-16 19:40:00,79.007,79.014,79.002,79.005,88980000.0
2007-04-16 19:41:00,78.993,79.007,78.993,79.0,95770000.0
2007-04-16 19:42:00,79.025,79.025,79.011,79.011,76970000.0
2007-04-16 19:43:00,79.002,79.014,78.993,78.993,111090000.0
2007-04-16 19:44:00,79.002,79.008,79.0,79.005,127970000.0
2007-04-16 19:45:00,79.032,79.032,79.006,79.015,153320000.0
2007-04-16 19:46:00,79.0,79.001,78.996,78.999,134640000.0
2007-04-16 19:48:00,79.016,79.018,79.011,79.011,57730000.0
2007-04-16 19:51:00,79.049,79.051,79.047,79.048,49280000.0
2007-04-16 19:52:00,79.016,79.017,79.011,79.012,86250000.0
2007-04-16 19:54:00,79.033,79.033,79.015,79.015,57270000.0
2007-04-16 19:55:00,79.016,79.019,79.012,79.012,81230000.0
2007-04-16 19:56:00,79.015,79.017,79.007,79.007,80780000.0
2007-04-16 19:57:00,79.023,79.03,79.022,79.022,94670000.0
2007-04-16 20:00:00,79.057,79.059,79.049,79.049,52690000.0
2007-04-16 20:01:00,79.026,79.027,79.021,79.022,85610000.0
2007-04-16 20:02:00,79.027,79.029,79.019,79.023,81920000.0
2007-04-16 20:03:00,79.043,79.049,79.043,79.049,85410000.0
2007-04-16 20:05:00,79.019,79.021,79.017,79.018,56440000.0
2007-04-16 20:06:00,79.078,79.079,79.077,79.079,90070000.0
2007-04-16 20:07:00,79.027,79.028,79.02,79.023,98420000.0
2007-04-16 20:08:00,79.043,79.054,79.043,79.052,93030000.0
2007-04-16 20:09:00,79.046,79.052,79.036,79.05,77110000.0
2007-04-16 20:10:00,79.019,79.02,79.016,79.017,109820000.0
2007-04-16 20:12:00,79.052,79.052,79.028,79.028,51230000.0
2007-04-16 20:13:00,79.026,79.028,79.021,79.023,82000000.0
2007-04-16 20:15:00,79.056,79.058,79.049,79.049,59930000.0
2007-04-16 20:17:00,79.04,79.041,79.037,79.038,52620000.0
2007-04-16 20:18:00,79.066,79.067,79.032,79.041,81230000.0
2007-04-16 20:19:00,79.028,79.03,79.024,79.025,80270000.0
2007-04-16 20:21:00,79.067,79.067,79.06,79.06,62030000.0
2007-04-16 20:23:00,79.044,79.049,79.043,79.047,57690000.0
2007-04-16 20:24:00,79.041,79.052,79.035,79.035,87460000.0
2007-04-16 20:25:00,79.035,79.037,79.026,79.027,85070000.0
2007-04-16 20:26:00,79.033,79.04,79.033,79.038,91090000.0
2007-04-16 20:27:00,79.069,79.072,79.066,79.067,85620000.0
2007-04-16 20:28:00,79.049,79.05,79.046,79.047,116160000.0
2007-04-16 20:30:00,79.082,79.082,79.045,79.056,56950000.0
2007-04-16 20:32:00,79.042,79.047,79.042,79.047,52090000.0
2007-04-16 20:33:00,79.061,79.077,79.061,79.077,85250000.0
2007-04-16 20:36:00,79.087,79.091,79.08,79.08,60830000.0
2007-04-16 20:39:00,79.07,79.072,79.053,79.054,55680000.0
2007-04-16 20:40:00,79.058,79.059,79.057,79.059,84860000.0
2007-04-16 20:41:00,79.05,79.057,79.047,79.047,81750000.0
2007-04-16 20:42:00,79.063,79.07,79.063,79.069,90060000.0
2007-04-16 20:45:00,79.077,79.077,79.068,79.068,59880000.0
2007-04-16 20:48:00,79.07,79.071,79.067,79.068,57330000.0
2007-04-16 20:50:00,79.044,79.05,79.042,79.048,58820000.0
2007-04-16 20:51:00,79.086,79.086,79.081,79.081,85100000.0
2007-04-16 20:54:00,79.096,79.096,79.089,79.089,54300000.0
2007-04-16 20:55:00,79.038,79.04,79.037,79.04,89690000.0
2007-04-16 20:56:00,79.047,79.05,79.044,79.045,88830000.0
2007-04-16 20:57:00,79.068,79.069,79.044,79.052,93650000.0
2007-04-16 20:58:00,79.043,79.048,79.039,79.039,80620000.0
2007-04-16 20:59:00,79.05,79.055,79.043,79.053,111510000.0
2007-04-16 21:00:00,79.079,79.087,79.058,79.077,118030000.0
2007-04-16 21:03:00,79.094,79.096,79.066,79.069,54830000.0
2007-04-16 21:04:00,79.056,79.058,79.051,79.055,82320000.0
2007-04-16 21:05:00,79.064,79.068,79.056,79.056,91410000.0
2007-04-16 21:06:00,79.083,79.088,79.081,79.084,85570000.0
2007-04-16 21:08:00,79.04,79.041,79.037,79.038,51950000.0
2007-04-16 21:09:00,79.066,79.067,79.061,79.062,90000000.0
2007-04-16 21:12:00,79.036,79.053,79.036,79.04,52900000.0
2007-04-16 21:13:00,79.032,79.046,79.032,79.041,86830000.0
2007-04-16 21:14:00,79.047,79.05,79.044,79.045,84380000.0
2007-04-16 21:15:00,79.036,79.067,79.036,79.062,91190000.0
2007-04-16 21:16:00,79.045,79.052,79.038,79.038,72110000.0
2007-04-16 21:18:00,79.075,79.079,79.069,79.069,57770000.0
2007-04-16 21:20:00,79.046,79.047,79.039,79.04,56150000.0
2007-04-16 21:21:00,79.068,79.07,79.067,79.07,84860000.0
2007-04-16 21:22:00,79.045,79.052,79.042,79.045,88550000.0
2007-04-16 21:23:00,79.033,79.049,79.033,79.046,92770000.0
2007-04-16 21:24:00,79.045,79.066,79.045,79.062,77430000.0
2007-04-16 21:26:00,79.023,79.028,79.021,79.026,50550000.0
2007-04-16 21:27:00,79.048,79.049,79.047,79.049,79500000.0
2007-04-16 21:30:00,79.045,79.052,79.031,79.032,55000000.0
2007-04-16 21:31:00,79.018,79.019,79.017,79.019,86890000.0
2007-04-16 21:32:00,79.028,79.03,79.024,79.025,84850000.0
2007-04-16 21:33:00,79.043,79.049,79.043,79.049,92890000.0
2007-04-16 21:36:00,79.066,79.068,79.06,79.06,70670000.0
2007-04-16 21:39:00,79.049,79.051,79.047,79.048,67580000.0
2007-04-16 21:42:00,79.059,79.061,79.057,79.058,51530000.0
2007-04-16 21:43:00,79.018,79.019,79.017,79.019,80690000.0
2007-04-16 21:44:00,79.027,79.027,79.02,79.024,84950000.0
2007-04-16 21:45:00,79.018,79.05,79.018,79.045,91750000.0
2007-04-16 21:47:00,79.03,79.031,79.027,79.028,50300000.0
2007-04-16 21:48:00,79.061,79.061,79.029,79.033,73140000.0
2007-04-16 21:49:00,79.017,79.02,79.014,79.015,78800000.0
2007-04-16 21:51:00,79.059,79.061,79.057,79.058,61180000.0
2007-04-16 21:54:00,79.04,79.041,79.037,79.038,62410000.0
2007-04-16 21:57:00,79.035,79.035,79.01,79.01,52050000.0
2007-04-16 21:58:00,79.011,79.014,79.004,79.01,84780000.0
2007-04-16 22:00:00,79.035,79.035,79.009,79.009,53070000.0
2007-04-16 22:01:00,79.008,79.01,79.007,79.01,84250000.0
2007-04-16 22:03:00,79.04,79.041,79.037,79.038,56710000.0
2007-04-16 22:04:00,79.017,79.017,79.01,79.01,84910000.0
2007-04-16 22:05:00,79.017,79.02,79.014,79.015,89370000.0
2007-04-16 22:06:00,79.043,79.049,79.041,79.042,90630000.0
2007-04-16 22:08:00,79.01,79.011,79.007,79.008,49610000.0
2007-04-16 22:09:00,79.033,79.034,79.023,79.025,79800000.0
2007-04-16 22:12:00,79.038,79.038,79.029,79.03,55500000.0
2007-04-16 22:13:00,79.019,79.027,79.019,79.027,85090000.0
2007-04-16 22:14:00,79.022,79.034,79.021,79.025,86780000.0
2007-04-16 22:15:00,79.018,79.063,79.018,79.031,89980000.0
2007-04-16 22:16:00,79.039,79.041,79.036,79.037,81160000.0
2007-04-16 22:17:00,79.028,79.037,79.022,79.026,107690000.0
2007-04-16 22:18:00,79.042,79.062,79.038,79.039,117280000.0
2007-04-16 22:20:00,79.036,79.038,79.031,79.036,52090000.0
2007-04-16 22:21:00,79.058,79.059,79.057,79.059,80240000.0
2007-04-16 22:23:00,79.032,79.037,79.03,79.03,53470000.0
2007-04-16 22:24:00,79.041,79.054,79.032,79.032,85520000.0
2007-04-16 22:27:00,79.048,79.048,79.039,79.04,54730000.0
2007-04-16 22:28:00,79.028,79.03,79.027,79.03,83030000.0
2007-04-16 22:29:00,79.017,79.02,79.014,79.015,82360000.0
2007-04-16 22:30:00,79.043,79.049,79.04,79.041,89930000.0
2007-04-16 22:31:00,79.009,79.011,79.006,79.007,76240000.0
2007-04-16 22:33:00,79.027,79.028,79.008,79.012,63700000.0
2007-04-16 22:36:00,79.037,79.037,79.029,79.029,60390000.0
2007-04-16 22:38:00,79.022,79.029,79.02,79.02,49870000.0
2007-04-16 22:39:00,79.016,79.057,79.015,79.015,84610000.0
2007-04-16 22:42:00,79.03,79.031,79.027,79.028,54370000.0
2007-04-16 22:43:00,78.998,79.0,78.997,79.0,83630000.0
2007-04-16 22:44:00,79.005,79.008,78.995,78.997,86200000.0
2007-04-16 22:45:00,79.005,79.04,79.004,79.014,92040000.0
2007-04-16 22:46:00,78.999,79.002,78.996,78.997,78150000.0
2007-04-16 22:48:00,79.03,79.031,79.027,79.028,58850000.0
2007-04-16 22:49:00,79.006,79.008,78.999,79.007,85930000.0
2007-04-16 22:50:00,78.998,79.0,78.994,78.995,90700000.0
2007-04-16 22:51:00,79.043,79.049,79.043,79.049,88880000.0
2007-04-16 22:54:00,79.03,79.031,79.027,79.028,56220000.0
2007-04-16 22:55:00,79.01,79.017,79.01,79.017,85000000.0
2007-04-16 22:56:00,79.005,79.01,79.001,79.005,83700000.0
2007-04-16 22:57:00,79.033,79.038,79.031,79.034,90530000.0
2007-04-16 22:58:00,79.015,79.021,79.009,79.014,78250000.0
2007-04-16 23:00:00,79.048,79.048,79.04,79.04,57480000.0
2007-04-16 23:01:00,79.01,79.016,79.01,79.016,90710000.0
2007-04-16 23:02:00,79.011,79.017,79.011,79.014,89120000.0
2007-04-16 23:03:00,79.008,79.028,79.008,79.016,96420000.0
2007-04-16 23:04:00,79.002,79.01,79.001,79.005,76980000.0
2007-04-16 23:06:00,79.029,79.029,79.012,79.012,51160000.0
2007-04-16 23:07:00,79.0,79.003,78.992,78.992,83150000.0
2007-04-16 23:08:00,78.998,79.0,78.994,78.995,91890000.0
2007-04-16 23:09:00,78.987,79.011,78.987,79.01,87710000.0
2007-04-16 23:10:00,79.007,79.013,79.001,79.011,74420000.0
2007-04-16 23:11:00,79.006,79.006,78.999,79.0,118310000.0
2007-04-16 23:12:00,79.017,79.017,79.01,79.016,122530000.0
2007-04-16 23:13:00,79.009,79.016,79.008,79.014,151370000.0
2007-04-16 23:15:00,79.037,79.037,79.029,79.029,64970000.0
2007-04-16 23:17:00,79.002,79.007,79.001,79.006,48810000.0
2007-04-16 23:18:00,79.028,79.03,79.027,79.03,87220000.0
2007-04-16 23:21:00,79.023,79.036,79.023,79.028,57880000.0
2007-04-16 23:22:00,79.038,79.044,79.032,79.041,83460000.0
2007-04-16 23:23:00,79.025,79.028,79.017,79.017,88430000.0
2007-04-16 23:24:00,79.024,79.044,79.024,79.044,87210000.0
2007-04-16 23:27:00,79.031,79.037,79.025,79.03,51940000.0
2007-04-16 23:28:00,79.019,79.028,79.019,79.028,80830000.0
2007-04-16 23:30:00,79.056,79.058,79.051,79.051,68120000.0
2007-04-16 23:32:00,79.02,79.028,79.02,79.021,59230000.0
2007-04-16 23:33:00,79.029,79.046,79.025,79.032,90000000.0
2007-04-16 23:34:00,79.018,79.03,79.015,79.015,95350000.0
2007-04-16 23:35:00,79.003,79.016,79.003,79.016,94440000.0
2007-04-16 23:36:00,79.016,79.017,79.009,79.009,77510000.0
2007-04-16 23:37:00,79.006,79.006,78.998,78.999,116040000.0
2007-04-16 23:38:00,79.013,79.017,79.009,79.015,123110000.0
2007-04-16 23:39:00,79.047,79.05,79.046,79.05,147150000.0
2007-04-16 23:40:00,79.03,79.031,79.026,79.029,133870000.0
2007-04-16 23:41:00,79.033,79.033,79.019,79.028,134080000.0
2007-04-16 23:42:00,79.065,79.066,79.057,79.057,140750000.0
2007-04-16 23:43:00,79.023,79.025,79.017,79.021,153570000.0
2007-04-16 23:44:00,79.013,79.023,79.013,79.018,136590000.0
2007-04-16 23:45:00,79.053,79.053,79.033,79.038,57990000.0
2007-04-16 23:46:00,79.035,79.038,79.032,79.033,98720000.0
2007-04-16 23:47:00,79.041,79.049,79.038,79.038,55150000.0
2007-04-16 23:48:00,79.084,79.084,79.078,79.081,100640000.0
2007-04-16 23:50:00,79.045,79.047,79.04,79.04,52950000.0
2007-04-16 23:51:00,79.068,79.07,79.067,79.07,85480000.0
2007-04-16 23:52:00,79.027,79.038,79.017,79.018,88340000.0
2007-04-16 23:53:00,79.008,79.01,79.003,79.008,89510000.0
2007-04-16 23:54:00,79.029,79.029,78.992,78.995,80930000.0
2007-04-16 23:55:00,78.989,78.99,78.947,78.973,117500000.0
2007-04-16 23:56:00,78.969,78.977,78.967,78.977,128900000.0
2007-04-16 23:57:00,78.971,78.991,78.969,78.969,150750000.0
2007-04-16 23:58:00,78.969,78.976,78.962,78.976,129860000.0
2007-04-16 23:59:00,78.971,78.986,78.971,78.977,138930000.0
2007-04-17 00:00:00,78.988,79.016,78.984,78.99,136530000.0
2007-04-17 00:02:00,78.982,78.987,78.98,78.98,54180000.0
2007-04-17 00:03:00,78.993,79.011,78.985,78.998,93390000.0
2007-04-17 00:04:00,78.987,78.99,78.984,78.985,88290000.0
2007-04-17 00:05:00,78.973,78.98,78.973,78.978,97760000.0
2007-04-17 00:06:00,79.012,79.012,78.991,78.991,80970000.0
2007-04-17 00:07:00,78.995,78.996,78.988,78.988,117210000.0
2007-04-17 00:09:00,79.001,79.002,78.982,78.982,57540000.0
2007-04-17 00:12:00,79.002,79.002,78.98,78.98,55370000.0
2007-04-17 00:13:00,78.962,78.976,78.961,78.976,87390000.0
2007-04-17 00:14:00,78.968,78.97,78.964,78.965,87770000.0
2007-04-17 00:15:00,78.999,79.008,78.972,78.972,93340000.0
2007-04-17 00:16:00,78.967,78.967,78.959,78.965,80620000.0
2007-04-17 00:18:00,79.01,79.011,79.007,79.008,54250000.0
2007-04-17 00:19:00,78.958,78.959,78.957,78.959,87830000.0
2007-04-17 00:20:00,78.969,78.975,78.965,78.965,94170000.0
2007-04-17 00:21:00,78.978,79.003,78.978,78.993,101580000.0
2007-04-17 00:22:00,79.004,79.008,79.001,79.001,76640000.0
2007-04-17 00:23:00,78.991,78.997,78.99,78.995,115030000.0
2007-04-17 00:24:00,79.029,79.031,79.024,79.029,120700000.0
2007-04-17 00:27:00,79.04,79.041,79.037,79.038,60390000.0
2007-04-17 00:30:00,79.04,79.04,79.029,79.03,63560000.0
2007-04-17 00:32:00,79.013,79.02,79.011,79.017,52040000.0
2007-04-17 00:33:00,79.028,79.03,79.027,79.03,85300000.0
2007-04-17 00:34:00,79.017,79.02,79.014,79.015,79720000.0
2007-04-17 00:36:00,79.051,79.055,79.034,79.034,53350000.0
2007-04-17 00:37:00,79.021,79.026,79.021,79.022,77330000.0
2007-04-17 00:39:00,79.045,79.047,79.028,79.03,54320000.0
2007-04-17 00:40:00,79.037,79.037,79.032,79.032,82280000.0
2007-04-17 00:41:00,79.035,79.036,79.026,79.027,87210000.0
2007-04-17 00:42:00,79.043,79.049,79.043,79.049,88040000.0
2007-04-17 00:44:00,79.019,79.021,79.017,79.018,56370000.0
2007-04-17 00:45:00,79.066,79.069,79.061,79.061,90010000.0
2007-04-17 00:46:00,79.028,79.03,79.024,79.025,84230000.0
2007-04-17 00:47:00,79.013,79.027,79.013,79.023,94230000.0
2007-04-17 00:48:00,79.049,79.052,79.047,79.047,72910000.0
2007-04-17 00:50:00,79.021,79.029,79.02,79.02,49840000.0
2007-04-17 00:51:00,79.052,79.052,79.033,79.04,84270000.0
2007-04-17 00:52:00,79.032,79.035,79.027,79.032,85310000.0
2007-04-17 00:53:00,79.025,79.037,79.025,79.03,90400000.0
2007-04-17 00:54:00,79.044,79.071,79.034,79.037,78440000.0
2007-04-17 00:55:00,79.032,79.037,79.03,79.035,114190000.0
2007-04-17 00:56:00,79.047,79.054,79.041,79.047,120650000.0
2007-04-17 00:57:00,79.052,79.071,79.048,79.05,154570000.0
2007-04-17 00:58:00,79.053,79.055,79.043,79.044,145140000.0
2007-04-17 00:59:00,79.047,79.047,79.04,79.044,131990000.0
2007-04-17 01:00:00,79.044,79.076,79.043,79.055,135410000.0
2007-04-17 01:03:00,79.057,79.08,79.047,79.067,54390000.0
2007-04-17 01:04:00,79.051,79.056,79.05,79.056,83610000.0
2007-04-17 01:05:00,79.049,79.062,79.049,79.053,87010000.0
2007-04-17 01:06:00,79.088,79.088,79.056,79.056,87330000.0
2007-04-17 01:07:00,79.059,79.061,79.056,79.057,80840000.0
2007-04-17 01:08:00,79.069,79.07,79.066,79.067,110170000.0
2007-04-17 01:09:00,79.095,79.098,79.083,79.083,126240000.0
2007-04-17 01:10:00,79.067,79.076,79.064,79.067,149650000.0
2007-04-17 01:11:00,79.066,79.067,79.061,79.061,128730000.0
2007-04-17 01:12:00,79.069,79.069,79.041,79.041,138500000.0
2007-04-17 01:13:00,79.048,79.055,79.041,79.053,133330000.0
2007-04-17 01:14:00,79.064,79.064,79.055,79.056,154570000.0
2007-04-17 01:15:00,79.094,79.101,79.09,79.092,143280000.0
2007-04-17 01:18:00,79.097,79.1,79.09,79.09,63390000.0
2007-04-17 01:20:00,79.052,79.061,79.052,79.056,53110000.0
2007-04-17 01:21:00,79.078,79.079,79.077,79.079,84090000.0
2007-04-17 01:24:00,79.089,79.091,79.087,79.088,58630000.0
2007-04-17 01:25:00,79.068,79.07,79.067,79.07,89180000.0
2007-04-17 01:26:00,79.06,79.065,79.056,79.056,97230000.0
2007-04-17 01:27:00,79.088,79.088,79.063,79.063,92070000.0
2007-04-17 01:28:00,79.046,79.048,79.033,79.037,78000000.0
2007-04-17 01:29:00,79.045,79.046,79.032,79.032,107470000.0
2007-04-17 01:30:00,79.082,79.082,79.056,79.056,120510000.0
2007-04-17 01:31:00,79.038,79.046,79.038,79.046,156430000.0
2007-04-17 01:32:00,79.04,79.041,79.036,79.039,130320000.0
2007-04-17 01:33:00,79.053,79.063,79.052,79.063,139600000.0
2007-04-17 01:36:00,79.08,79.08,79.047,79.047,62260000.0
2007-04-17 01:39:00,79.072,79.072,79.043,79.044,53010000.0
2007-04-17 01:40:00,79.048,79.049,79.047,79.049,89190000.0
2007-04-17 01:41:00,79.057,79.066,79.056,79.056,88220000.0
2007-04-17 01:42:00,79.113,79.122,79.111,79.112,89490000.0
2007-04-17 01:43:00,79.063,79.065,79.05,79.05,84300000.0
2007-04-17 01:44:00,79.059,79.06,79.056,79.057,112390000.0
2007-04-17 01:45:00,79.058,79.096,79.058,79.074,119120000.0
2007-04-17 01:46:00,79.06,79.068,79.059,79.061,144960000.0
2007-04-17 01:47:00,79.067,79.067,79.06,79.066,131710000.0
2007-04-17 01:48:00,79.109,79.111,79.105,79.107,135170000.0
2007-04-17 01:49:00,79.057,79.059,79.056,79.056,141820000.0
2007-04-17 01:50:00,79.06,79.06,79.046,79.046,147080000.0
2007-04-17 01:51:00,79.08,79.084,79.059,79.059,139880000.0
2007-04-17 01:52:00,79.056,79.058,79.049,79.049,57160000.0
2007-04-17 01:54:00,79.087,79.088,79.079,79.08,54320000.0
2007-04-17 01:55:00,79.038,79.038,79.032,79.032,83780000.0
2007-04-17 01:56:00,79.032,79.035,79.022,79.024,90070000.0
2007-04-17 01:57:00,79.014,79.046,79.014,79.044,91410000.0
2007-04-17 01:58:00,79.04,79.044,79.03,79.036,76640000.0
2007-04-17 02:00:00,79.055,79.064,79.036,79.037,14310000.0
2007-04-17 02:01:00,79.05,79.076,79.05,79.064,112750000.0
2007-04-17 02:02:00,79.071,79.076,79.063,79.063,65660000.0
2007-04-17 02:03:00,79.068,79.088,79.064,79.068,63120000.0
2007-04-17 02:04:00,79.056,79.056,79.049,79.049,100520000.0
2007-04-17 02:05:00,79.061,79.075,79.061,79.069,76320000.0
2007-04-17 02:06:00,79.078,79.098,79.071,79.096,152030000.0
2007-04-17 02:09:00,79.102,79.102,79.058,79.063,142980000.0
2007-04-17 02:10:00,79.064,79.069,79.06,79.065,141410000.0
2007-04-17 02:11:00,79.054,79.054,79.033,79.048,138880000.0
2007-04-17 02:12:00,79.083,79.083,79.053,79.053,117730000.0
2007-04-17 02:13:00,79.036,79.036,79.021,79.021,78690000.0
2007-04-17 02:14:00,79.008,79.013,78.997,79.005,88530000.0
2007-04-17 02:15:00,79.019,79.042,79.013,79.013,69340000.0
2007-04-17 02:16:00,79.019,79.026,79.013,79.026,97330000.0
2007-04-17 02:17:00,79.012,79.024,79.012,79.012,61780000.0
2007-04-17 02:18:00,78.99,79.004,78.984,78.984,16880000.0
2007-04-17 02:19:00,78.979,78.979,78.964,78.969,12140000.0
2007-04-17 02:20:00,78.977,78.977,78.963,78.969,99870000.0
2007-04-17 02:21:00,78.966,79.009,78.966,78.978,62870000.0
2007-04-17 02:22:00,78.982,78.982,78.974,78.976,14310000.0
2007-04-17 02:23:00,78.972,78.986,78.972,78.986,68430000.0
2007-04-17 02:24:00,78.992,79.02,78.992,78.993,15290000.0
2007-04-17 02:25:00,79.001,79.015,79.001,79.002,68440000.0
2007-04-17 02:26:00,79.006,79.006,78.991,78.991,91790000.0
2007-04-17 02:27:00,79.002,79.02,78.996,79.002,64340000.0
2007-04-17 02:28:00,78.988,78.988,78.981,78.984,18020000.0
2007-04-17 02:29:00,78.979,78.985,78.973,78.98,64560000.0
2007-04-17 02:30:00,78.977,78.996,78.975,78.975,14680000.0
2007-04-17 02:32:00,78.979,78.981,78.977,78.979,53510000.0
2007-04-17 02:33:00,78.997,79.017,78.994,78.994,14620000.0
2007-04-17 02:35:00,78.98,78.987,78.98,78.982,64360000.0
2007-04-17 02:36:00,79.017,79.017,78.977,78.977,6800000.0
2007-04-17 02:37:00,78.958,78.966,78.958,78.961,17490000.0
2007-04-17 02:38:00,78.95,78.96,78.95,78.95,129860000.0
2007-04-17 02:39:00,79.028,79.028,78.955,78.955,117200000.0
2007-04-17 02:42:00,78.942,78.954,78.933,78.933,72960000.0
2007-04-17 02:43:00,78.926,78.944,78.926,78.944,93250000.0
2007-04-17 02:44:00,78.939,78.947,78.932,78.947,65690000.0
2007-04-17 02:45:00,78.953,78.983,78.942,78.942,16190000.0
2007-04-17 02:46:00,78.941,78.943,78.933,78.933,16980000.0
2007-04-17 02:48:00,78.957,78.998,78.957,78.968,134140000.0
2007-04-17 02:50:00,78.957,78.966,78.951,78.951,84430000.0
2007-04-17 02:51:00,79.035,79.035,79.029,79.03,71410000.0
2007-04-17 02:52:00,78.962,78.969,78.962,78.969,98230000.0
2007-04-17 02:53:00,78.977,78.977,78.971,78.971,66850000.0
2007-04-17 02:54:00,78.992,78.992,78.955,78.958,13560000.0
2007-04-17 02:55:00,78.953,78.965,78.953,78.965,119390000.0
2007-04-17 02:57:00,79.001,79.001,78.962,78.962,82600000.0
2007-04-17 02:58:00,78.95,78.966,78.95,78.966,68510000.0
2007-04-17 02:59:00,78.958,78.962,78.945,78.945,89310000.0
2007-04-17 03:00:00,78.935,78.974,78.928,78.928,62910000.0
2007-04-17 03:01:00,78.927,78.935,78.922,78.929,19000000.0
2007-04-17 03:02:00,78.922,78.936,78.922,78.935,85330000.0
2007-04-17 03:03:00,78.95,78.976,78.932,78.936,64840000.0
2007-04-17 03:04:00,78.92,78.925,78.914,78.925,87160000.0
2007-04-17 03:06:00,78.954,78.954,78.944,78.948,11820000.0
2007-04-17 03:07:00,78.96,78.964,78.954,78.957,92500000.0
2007-04-17 03:08:00,78.967,78.967,78.96,78.966,61710000.0
2007-04-17 03:09:00,78.988,78.988,78.97,78.97,6570000.0
2007-04-17 03:10:00,78.964,78.964,78.959,78.961,5070000.0
2007-04-17 03:11:00,78.95,78.957,78.949,78.949,132250000.0
2007-04-17 03:12:00,78.942,78.97,78.927,78.94,130580000.0
2007-04-17 03:13:00,78.926,78.926,78.911,78.911,138110000.0
2007-04-17 03:14:00,78.9,78.916,78.9,78.916,132220000.0
2007-04-17 03:15:00,78.914,78.967,78.914,78.917,110920000.0
2007-04-17 03:16:00,78.9,78.915,78.9,78.915,77170000.0
2007-04-17 03:17:00,78.924,78.924,78.906,78.918,82130000.0
2007-04-17 03:18:00,78.929,78.948,78.923,78.931,72590000.0
2007-04-17 03:19:00,78.921,78.927,78.921,78.921,93030000.0
2007-04-17 03:20:00,78.91,78.918,78.91,78.917,63140000.0
2007-04-17 03:21:00,78.92,78.945,78.92,78.931,14860000.0
2007-04-17 03:22:00,78.941,78.947,78.941,78.947,98680000.0
2007-04-17 03:23:00,78.937,78.939,78.929,78.939,62510000.0
2007-04-17 03:24:00,78.938,78.954,78.936,78.936,10550000.0
2007-04-17 03:26:00,78.938,78.938,78.931,78.931,60010000.0
2007-04-17 03:27:00,78.961,78.961,78.945,78.945,8530000.0
2007-04-17 03:29:00,78.947,78.947,78.94,78.94,58710000.0
2007-04-17 03:30:00,78.988,78.988,78.958,78.958,12010000.0
2007-04-17 03:31:00,78.959,78.959,78.958,78.958,4130000.0
2007-04-17 03:32:00,78.972,78.977,78.971,78.976,94230000.0
2007-04-17 03:33:00,78.996,78.996,78.974,78.974,68270000.0
2007-04-17 03:34:00,78.975,78.976,78.97,78.97,10030000.0
2007-04-17 03:35:00,78.963,78.968,78.961,78.968,92760000.0
2007-04-17 03:36:00,78.959,78.981,78.954,78.954,62840000.0
2007-04-17 03:39:00,78.977,78.979,78.974,78.975,133690000.0
2007-04-17 03:42:00,78.983,78.983,78.944,78.944,57200000.0
2007-04-17 03:43:00,78.948,78.949,78.948,78.949,3190000.0
2007-04-17 03:45:00,78.984,78.984,78.975,78.975,124250000.0
2007-04-17 03:48:00,78.963,78.963,78.944,78.944,8820000.0
2007-04-17 03:49:00,78.948,78.948,78.94,78.946,89200000.0
2007-04-17 03:50:00,78.94,78.948,78.94,78.94,62610000.0
2007-04-17 03:51:00,78.952,78.968,78.943,78.943,13040000.0
2007-04-17 03:52:00,78.945,78.945,78.94,78.94,5820000.0
2007-04-17 03:53:00,78.929,78.938,78.929,78.935,79580000.0
2007-04-17 03:54:00,79.035,79.035,79.029,79.03,65390000.0
2007-04-17 03:57:00,78.944,78.953,78.944,78.953,4360000.0
2007-04-17 03:58:00,78.927,78.93,78.926,78.928,88890000.0
2007-04-17 04:00:00,78.955,78.957,78.949,78.951,65750000.0
2007-04-17 04:03:00,78.967,78.969,78.964,78.965,122890000.0
2007-04-17 04:05:00,78.922,78.928,78.921,78.928,88670000.0
2007-04-17 04:06:00,78.974,78.974,78.942,78.942,60730000.0
2007-04-17 04:07:00,78.947,78.956,78.943,78.956,10180000.0
2007-04-17 04:08:00,78.967,78.967,78.952,78.952,57520000.0
2007-04-17 04:09:00,78.953,78.969,78.948,78.952,24190000.0
2007-04-17 04:10:00,78.953,78.953,78.942,78.942,7180000.0
2007-04-17 04:11:00,78.929,78.931,78.927,78.929,64000000.0
2007-04-17 04:12:00,78.963,78.963,78.936,78.936,7450000.0
2007-04-17 04:13:00,78.941,78.946,78.941,78.941,11680000.0
2007-04-17 04:14:00,78.944,78.944,78.932,78.938,80870000.0
2007-04-17 04:15:00,78.931,78.977,78.931,78.971,82510000.0
2007-04-17 04:17:00,78.938,78.938,78.931,78.931,89120000.0
2007-04-17 04:18:00,78.969,78.971,78.967,78.969,65410000.0
2007-04-17 04:19:00,78.937,78.937,78.929,78.937,18060000.0
2007-04-17 04:20:00,78.928,78.93,78.92,78.928,60800000.0
2007-04-17 04:21:00,78.951,78.951,78.921,78.921,9470000.0
2007-04-17 04:22:00,78.918,78.926,78.917,78.926,62890000.0
2007-04-17 04:23:00,78.92,78.928,78.92,78.92,87170000.0
2007-04-17 04:24:00,78.932,78.96,78.924,78.924,62360000.0
2007-04-17 04:25:00,78.926,78.926,78.921,78.921,6610000.0
2007-04-17 04:26:00,78.909,78.917,78.909,78.91,79780000.0
2007-04-17 04:27:00,78.933,78.933,78.918,78.918,80250000.0
2007-04-17 04:28:00,78.908,78.917,78.907,78.917,66220000.0
2007-04-17 04:29:00,78.93,78.93,78.926,78.929,92850000.0
2007-04-17 04:30:00,78.923,78.95,78.923,78.923,58720000.0
2007-04-17 04:31:00,78.912,78.913,78.912,78.913,4880000.0
2007-04-17 04:32:00,78.912,78.917,78.911,78.911,92310000.0
2007-04-17 04:33:00,78.924,78.936,78.924,78.936,66010000.0
2007-04-17 04:34:00,78.91,78.916,78.91,78.916,9240000.0
2007-04-17 04:35:00,78.927,78.927,78.919,78.926,92190000.0
2007-04-17 04:36:00,78.938,78.954,78.934,78.939,62950000.0
2007-04-17 04:37:00,78.947,78.947,78.941,78.941,7180000.0
2007-04-17 04:39:00,78.967,78.969,78.964,78.965,128040000.0
2007-04-17 04:42:00,78.976,78.978,78.97,78.97,130360000.0
2007-04-17 04:45:00,78.975,78.977,78.969,78.97,121440000.0
2007-04-17 04:46:00,78.948,78.95,78.947,78.948,79970000.0
2007-04-17 04:47:00,78.957,78.962,78.957,78.957,92150000.0
2007-04-17 04:48:00,78.984,78.984,78.972,78.972,76830000.0
2007-04-17 04:49:00,78.962,78.974,78.962,78.969,91220000.0
2007-04-17 04:50:00,78.978,78.978,78.97,78.972,68850000.0
2007-04-17 04:51:00,78.99,79.014,78.98,78.98,13700000.0
2007-04-17 04:54:00,78.996,78.996,78.978,78.978,14680000.0
2007-04-17 04:55:00,78.966,78.973,78.955,78.955,128080000.0
2007-04-17 04:57:00,78.998,79.001,78.994,78.998,133230000.0
2007-04-17 05:00:00,78.992,78.992,78.966,78.966,155140000.0
2007-04-17 05:03:00,78.978,78.981,78.977,78.977,80000000.0
2007-04-17 05:05:00,78.97,78.97,78.966,78.968,89060000.0
2007-04-17 05:06:00,79.036,79.04,79.03,79.03,53830000.0
2007-04-17 05:07:00,78.962,78.964,78.951,78.951,12620000.0
2007-04-17 05:08:00,78.959,78.96,78.957,78.958,88180000.0
2007-04-17 05:09:00,78.989,78.991,78.987,78.989,64080000.0
2007-04-17 05:10:00,78.955,78.961,78.955,78.961,3840000.0
2007-04-17 05:11:00,78.962,78.967,78.961,78.967,89780000.0
2007-04-17 05:12:00,78.993,78.993,78.964,78.964,60820000.0
2007-04-17 05:15:00,79.007,79.009,78.999,79.0,141680000.0
2007-04-17 05:16:00,78.948,78.95,78.946,78.947,122510000.0
2007-04-17 05:17:00,78.939,78.94,78.936,78.938,81750000.0
2007-04-17 05:18:00,78.978,78.981,78.976,78.977,82510000.0
2007-04-17 05:21:00,78.959,78.961,78.957,78.959,64630000.0
2007-04-17 05:22:00,78.929,78.929,78.928,78.928,3380000.0
2007-04-17 05:23:00,78.94,78.94,78.936,78.939,88460000.0
2007-04-17 05:24:00,78.999,79.001,78.997,78.999,65870000.0
2007-04-17 05:26:00,78.948,78.951,78.947,78.949,64840000.0
2007-04-17 05:27:00,78.943,78.963,78.943,78.963,9850000.0
2007-04-17 05:29:00,78.958,78.961,78.957,78.959,64340000.0
2007-04-17 05:30:00,78.996,78.996,78.989,78.989,6050000.0
2007-04-17 05:31:00,78.954,78.954,78.954,78.954,3190000.0
2007-04-17 05:32:00,78.948,78.951,78.947,78.947,80760000.0
2007-04-17 05:33:00,78.977,78.979,78.973,78.979,63540000.0
2007-04-17 05:34:00,78.941,78.947,78.941,78.947,93670000.0
2007-04-17 05:35:00,78.939,78.941,78.937,78.939,66420000.0
2007-04-17 05:36:00,78.937,78.972,78.937,78.968,16410000.0
2007-04-17 05:37:00,78.927,78.928,78.92,78.928,17500000.0
2007-04-17 05:38:00,78.921,78.936,78.921,78.936,95020000.0
2007-04-17 05:39:00,78.971,78.971,78.936,78.936,66870000.0
2007-04-17 05:40:00,78.938,78.938,78.93,78.93,5860000.0
2007-04-17 05:41:00,78.939,78.941,78.937,78.939,63420000.0
2007-04-17 05:42:00,78.994,78.994,78.992,78.992,5110000.0
2007-04-17 05:43:00,78.947,78.947,78.936,78.945,92360000.0
2007-04-17 05:45:00,78.973,78.973,78.972,78.972,4880000.0
2007-04-17 05:46:00,78.937,78.939,78.933,78.939,62260000.0
2007-04-17 05:47:00,78.95,78.95,78.946,78.949,91580000.0
2007-04-17 05:48:00,78.943,78.965,78.943,78.965,68550000.0
2007-04-17 05:49:00,78.951,78.952,78.951,78.952,4130000.0
2007-04-17 05:50:00,78.949,78.951,78.947,78.949,60490000.0
2007-04-17 05:51:00,78.988,78.988,78.987,78.987,3420000.0
2007-04-17 05:54:00,78.996,78.998,78.988,78.988,84900000.0
2007-04-17 05:57:00,78.978,78.981,78.977,78.979,66710000.0
2007-04-17 05:59:00,78.938,78.946,78.937,78.94,137450000.0
2007-04-17 06:00:00,78.937,78.975,78.932,78.932,112570000.0
2007-04-17 06:01:00,78.939,78.954,78.935,78.945,77850000.0
2007-04-17 06:02:00,78.94,78.954,78.94,78.948,81850000.0
2007-04-17 06:03:00,78.959,78.973,78.955,78.955,69320000.0
2007-04-17 06:04:00,78.939,78.946,78.931,78.931,94090000.0
2007-04-17 06:05:00,78.938,78.938,78.93,78.936,63370000.0
2007-04-17 06:06:00,78.966,78.966,78.962,78.962,4690000.0
2007-04-17 06:09:00,78.962,78.962,78.933,78.933,4510000.0
2007-04-17 06:10:00,78.936,78.947,78.931,78.947,13040000.0
2007-04-17 06:11:00,78.939,78.939,78.929,78.929,80190000.0
2007-04-17 06:12:00,78.967,78.968,78.96,78.96,63370000.0
2007-04-17 06:13:00,78.938,78.938,78.938,78.938,2440000.0
2007-04-17 06:15:00,78.977,78.977,78.971,78.971,6420000.0
2007-04-17 06:16:00,78.934,78.936,78.934,78.936,5440000.0
2007-04-17 06:17:00,78.948,78.951,78.947,78.949,62700000.0
2007-04-17 06:18:00,78.955,78.976,78.955,78.967,13350000.0
2007-04-17 06:19:00,78.953,78.959,78.951,78.951,13120000.0
2007-04-17 06:20:00,78.955,78.963,78.951,78.951,81920000.0
2007-04-17 06:21:00,78.956,78.956,78.941,78.947,86700000.0
2007-04-17 06:24:00,78.978,78.978,78.971,78.972,65470000.0
2007-04-17 06:27:00,78.955,78.955,78.937,78.937,118780000.0
2007-04-17 06:29:00,78.949,78.951,78.947,78.949,70110000.0
2007-04-17 06:30:00,78.967,78.967,78.961,78.961,9010000.0
2007-04-17 06:31:00,78.94,78.94,78.939,78.939,3840000.0
2007-04-17 06:33:00,78.949,78.964,78.943,78.943,17160000.0
2007-04-17 06:34:00,78.948,78.948,78.948,78.948,2440000.0
2007-04-17 06:35:00,78.939,78.941,78.937,78.939,69550000.0
2007-04-17 06:36:00,78.947,78.947,78.925,78.925,6010000.0
2007-04-17 06:37:00,78.925,78.925,78.91,78.91,82440000.0
2007-04-17 06:38:00,78.921,78.927,78.92,78.926,86210000.0
2007-04-17 06:39:00,78.933,78.933,78.918,78.928,69670000.0
2007-04-17 06:40:00,78.922,78.928,78.921,78.927,97140000.0
2007-04-17 06:41:00,78.921,78.929,78.921,78.929,64780000.0
2007-04-17 06:42:00,78.931,78.958,78.931,78.957,14350000.0
2007-04-17 06:43:00,78.937,78.944,78.933,78.944,10970000.0
2007-04-17 06:44:00,78.94,78.947,78.94,78.941,68420000.0
2007-04-17 06:45:00,78.948,78.961,78.946,78.949,21070000.0
2007-04-17 06:47:00,78.961,78.968,78.961,78.968,67020000.0
2007-04-17 06:48:00,78.977,78.998,78.976,78.982,20500000.0
2007-04-17 06:49:00,78.969,78.977,78.969,78.977,138720000.0
2007-04-17 06:50:00,78.966,78.984,78.966,78.972,130740000.0
2007-04-17 06:51:00,79.007,79.008,79.0,79.002,132730000.0
2007-04-17 06:53:00,78.959,78.96,78.956,78.958,85840000.0
2007-04-17 06:54:00,78.952,78.982,78.952,78.962,83640000.0
2007-04-17 06:56:00,78.953,78.957,78.952,78.956,94080000.0
2007-04-17 06:57:00,78.968,78.971,78.967,78.969,61410000.0
2007-04-17 06:58:00,78.969,78.976,78.969,78.976,6390000.0
2007-04-17 06:59:00,78.962,78.967,78.955,78.967,130990000.0
2007-04-17 07:00:00,78.957,78.966,78.95,78.961,138660000.0
2007-04-17 07:01:00,78.953,78.965,78.952,78.965,125620000.0
2007-04-17 07:02:00,78.976,78.976,78.961,78.961,82960000.0
2007-04-17 07:03:00,78.983,78.983,78.969,78.969,83170000.0
2007-04-17 07:04:00,78.958,78.966,78.957,78.966,70490000.0
2007-04-17 07:06:00,78.963,78.983,78.963,78.971,63260000.0
2007-04-17 07:08:00,78.96,78.966,78.96,78.966,66820000.0
2007-04-17 07:09:00,78.985,78.985,78.965,78.965,9470000.0
2007-04-17 07:10:00,78.951,78.953,78.922,78.944,18520000.0
2007-04-17 07:11:00,78.934,78.934,78.906,78.912,62380000.0
2007-04-17 07:12:00,78.909,78.939,78.909,78.939,14490000.0
2007-04-17 07:13:00,78.928,78.938,78.926,78.937,59980000.0
2007-04-17 07:14:00,78.948,78.948,78.94,78.941,94290000.0
2007-04-17 07:15:00,78.975,78.975,78.955,78.955,64290000.0
2007-04-17 07:16:00,78.955,78.955,78.939,78.946,19500000.0
2007-04-17 07:18:00,78.989,78.991,78.987,78.989,64110000.0
2007-04-17 07:19:00,78.94,78.946,78.94,78.942,13330000.0
2007-04-17 07:20:00,78.947,78.947,78.939,78.945,81590000.0
2007-04-17 07:21:00,78.94,78.962,78.94,78.943,68610000.0
2007-04-17 07:22:00,78.948,78.948,78.94,78.941,91280000.0
2007-04-17 07:23:00,78.948,78.949,78.941,78.942,64050000.0
2007-04-17 07:24:00,78.979,78.979,78.978,78.978,3940000.0
2007-04-17 07:26:00,78.943,78.943,78.912,78.912,79660000.0
2007-04-17 07:27:00,78.919,78.938,78.914,78.936,70240000.0
2007-04-17 07:28:00,78.93,78.93,78.92,78.92,92080000.0
2007-04-17 07:29:00,78.926,78.926,78.92,78.92,66260000.0
2007-04-17 07:30:00,78.939,78.954,78.924,78.924,16330000.0
2007-04-17 07:31:00,78.925,78.925,78.925,78.925,1920000.0
2007-04-17 07:32:00,78.938,78.941,78.937,78.939,65160000.0
2007-04-17 07:33:00,78.972,78.972,78.954,78.954,6570000.0
2007-04-17 07:34:00,78.94,78.947,78.939,78.94,116790000.0
2007-04-17 07:35:00,78.947,78.947,78.939,78.94,83120000.0
2007-04-17 07:36:00,78.946,78.946,78.933,78.937,86570000.0
2007-04-17 07:37:00,78.93,78.934,78.929,78.93,70020000.0
2007-04-17 07:38:00,78.939,78.939,78.93,78.93,99670000.0
2007-04-17 07:39:00,78.958,78.961,78.957,78.959,64630000.0
2007-04-17 07:40:00,78.913,78.913,78.893,78.893,9240000.0
2007-04-17 07:41:00,78.9,78.908,78.9,78.905,84800000.0
2007-04-17 07:42:00,78.901,78.921,78.901,78.904,68160000.0
2007-04-17 07:43:00,78.911,78.917,78.9,78.909,90850000.0
2007-04-17 07:44:00,78.898,78.904,78.891,78.899,62510000.0
2007-04-17 07:45:00,78.917,78.917,78.888,78.888,15660000.0
2007-04-17 07:47:00,78.898,78.903,78.892,78.902,85560000.0
2007-04-17 07:48:00,78.901,78.933,78.901,78.933,74680000.0
2007-04-17 07:49:00,78.932,78.941,78.925,78.938,97670000.0
2007-04-17 07:50:00,78.931,78.939,78.931,78.932,63200000.0
2007-04-17 07:51:00,78.95,78.96,78.939,78.939,22190000.0
2007-04-17 07:52:00,78.928,78.93,78.926,78.928,114700000.0
2007-04-17 07:53:00,78.936,78.937,78.929,78.937,84770000.0
2007-04-17 07:54:00,78.952,78.952,78.912,78.912,87120000.0
2007-04-17 07:55:00,78.898,78.906,78.898,78.902,67980000.0
2007-04-17 07:56:00,78.882,78.882,78.843,78.867,100290000.0
2007-04-17 07:57:00,78.865,78.892,78.865,78.881,66010000.0
2007-04-17 07:58:00,78.866,78.872,78.861,78.872,12430000.0
2007-04-17 07:59:00,78.87,78.877,78.869,78.877,81090000.0
2007-04-17 08:00:00,78.872,78.892,78.863,78.87,163550000.0
2007-04-17 08:01:00,78.856,78.859,78.843,78.85,144200000.0
2007-04-17 08:02:00,78.838,78.845,78.831,78.833,131270000.0
2007-04-17 08:03:00,78.841,78.867,78.836,78.857,135520000.0
2007-04-17 08:04:00,78.872,78.895,78.872,78.887,133740000.0
2007-04-17 08:05:00,78.894,78.894,78.876,78.876,141780000.0
2007-04-17 08:06:00,78.917,78.917,78.872,78.872,119310000.0
2007-04-17 08:07:00,78.876,78.876,78.87,78.87,84300000.0
2007-04-17 08:08:00,78.872,78.872,78.854,78.86,79310000.0
2007-04-17 08:09:00,78.852,78.875,78.852,78.869,69220000.0
2007-04-17 08:10:00,78.86,78.865,78.852,78.852,96270000.0
2007-04-17 08:11:00,78.855,78.855,78.842,78.842,68620000.0
2007-04-17 08:12:00,78.844,78.853,78.836,78.847,25460000.0
2007-04-17 08:13:00,78.854,78.856,78.854,78.855,16520000.0
2007-04-17 08:14:00,78.851,78.858,78.851,78.857,81900000.0
2007-04-17 08:15:00,78.851,78.868,78.851,78.851,82660000.0
2007-04-17 08:16:00,78.853,78.853,78.84,78.847,72350000.0
2007-04-17 08:17:00,78.843,78.849,78.84,78.84,95560000.0
2007-04-17 08:18:00,78.865,78.865,78.824,78.83,62250000.0
2007-04-17 08:19:00,78.841,78.845,78.839,78.841,15960000.0
2007-04-17 08:20:00,78.838,78.838,78.83,78.836,65670000.0
2007-04-17 08:21:00,78.827,78.855,78.822,78.834,18210000.0
2007-04-17 08:22:00,78.815,78.826,78.813,78.813,140110000.0
2007-04-17 08:23:00,78.798,78.808,78.794,78.794,132150000.0
2007-04-17 08:24:00,78.798,78.821,78.793,78.793,118680000.0
2007-04-17 08:25:00,78.796,78.796,78.782,78.794,84600000.0
2007-04-17 08:26:00,78.784,78.793,78.771,78.771,81990000.0
2007-04-17 08:27:00,78.779,78.8,78.771,78.791,67970000.0
2007-04-17 08:28:00,78.795,78.795,78.788,78.795,100730000.0
2007-04-17 08:29:00,78.808,78.808,78.798,78.806,67270000.0
2007-04-17 08:30:00,78.832,78.832,78.822,78.822,4880000.0
2007-04-17 08:31:00,78.796,78.796,78.774,78.779,96840000.0
2007-04-17 08:32:00,78.788,78.788,78.78,78.78,61830000.0
2007-04-17 08:33:00,78.791,78.791,78.786,78.786,3940000.0
2007-04-17 08:34:00,78.783,78.788,78.753,78.763,80740000.0
2007-04-17 08:35:00,78.776,78.786,78.77,78.777,85980000.0
2007-04-17 08:36:00,78.8,78.813,78.783,78.799,69240000.0
2007-04-17 08:37:00,78.793,78.798,78.792,78.798,97530000.0
2007-04-17 08:38:00,78.819,78.825,78.813,78.813,61530000.0
2007-04-17 08:39:00,78.828,78.833,78.804,78.804,11270000.0
2007-04-17 08:40:00,78.793,78.793,78.783,78.79,139920000.0
2007-04-17 08:41:00,78.778,78.781,78.771,78.773,138120000.0
2007-04-17 08:42:00,78.803,78.803,78.775,78.782,125880000.0
2007-04-17 08:43:00,78.784,78.785,78.77,78.77,83440000.0
2007-04-17 08:45:00,78.81,78.81,78.754,78.754,70970000.0
2007-04-17 08:46:00,78.74,78.743,78.734,78.738,93510000.0
2007-04-17 08:47:00,78.73,78.737,78.729,78.737,63890000.0
2007-04-17 08:48:00,78.719,78.752,78.707,78.707,18480000.0
2007-04-17 08:49:00,78.692,78.704,78.692,78.7,96350000.0
2007-04-17 08:50:00,78.707,78.707,78.692,78.692,64360000.0
2007-04-17 08:51:00,78.675,78.706,78.674,78.692,18110000.0
2007-04-17 08:52:00,78.682,78.705,78.682,78.705,96040000.0
2007-04-17 08:53:00,78.7,78.713,78.7,78.709,61730000.0
2007-04-17 08:54:00,78.724,78.726,78.707,78.711,16410000.0
2007-04-17 08:55:00,78.717,78.724,78.712,78.724,67260000.0
2007-04-17 08:56:00,78.724,78.736,78.724,78.736,86300000.0
2007-04-17 08:57:00,78.781,78.781,78.737,78.743,59070000.0
2007-04-17 08:58:00,78.727,78.727,78.718,78.718,4880000.0
2007-04-17 08:59:00,78.73,78.744,78.73,78.744,78570000.0
2007-04-17 09:00:00,78.739,78.768,78.723,78.723,67670000.0
2007-04-17 09:01:00,78.733,78.752,78.726,78.746,93170000.0
2007-04-17 09:02:00,78.738,78.741,78.737,78.739,63180000.0
2007-04-17 09:03:00,78.759,78.772,78.743,78.743,13790000.0
2007-04-17 09:04:00,78.745,78.745,78.724,78.724,68930000.0
2007-04-17 09:05:00,78.73,78.73,78.726,78.729,101090000.0
2007-04-17 09:06:00,78.773,78.773,78.724,78.724,62480000.0
2007-04-17 09:07:00,78.716,78.716,78.695,78.698,9840000.0
2007-04-17 09:08:00,78.69,78.697,78.69,78.691,140450000.0
2007-04-17 09:09:00,78.701,78.728,78.684,78.684,131340000.0
2007-04-17 09:10:00,78.667,78.671,78.652,78.666,136690000.0
2007-04-17 09:11:00,78.659,78.678,78.659,78.671,142020000.0
2007-04-17 09:12:00,78.681,78.708,78.677,78.687,133150000.0
2007-04-17 09:13:00,78.679,78.687,78.679,78.68,113550000.0
2007-04-17 09:14:00,78.685,78.687,78.68,78.686,78310000.0
2007-04-17 09:15:00,78.682,78.709,78.682,78.705,80170000.0
2007-04-17 09:16:00,78.714,78.714,78.703,78.703,67280000.0
2007-04-17 09:17:00,78.708,78.708,78.698,78.707,96000000.0
2007-04-17 09:18:00,78.745,78.745,78.713,78.713,66280000.0
2007-04-17 09:21:00,78.704,78.729,78.696,78.696,73260000.0
2007-04-17 09:22:00,78.68,78.687,78.68,78.681,17870000.0
2007-04-17 09:23:00,78.673,78.685,78.673,78.685,127120000.0
2007-04-17 09:24:00,78.727,78.727,78.718,78.72,147100000.0
2007-04-17 09:25:00,78.699,78.707,78.699,78.699,138440000.0
2007-04-17 09:26:00,78.705,78.705,78.691,78.691,140590000.0
2007-04-17 09:27:00,78.705,78.722,78.698,78.701,112480000.0
2007-04-17 09:28:00,78.689,78.696,78.689,78.696,88340000.0
2007-04-17 09:29:00,78.708,78.712,78.706,78.707,88010000.0
2007-04-17 09:30:00,78.742,78.742,78.705,78.71,68750000.0
2007-04-17 09:31:00,78.72,78.727,78.72,78.721,99890000.0
2007-04-17 09:32:00,78.731,78.747,78.731,78.747,68940000.0
2007-04-17 09:33:00,78.746,78.76,78.745,78.745,11260000.0
2007-04-17 09:34:00,78.728,78.738,78.728,78.737,84750000.0
2007-04-17 09:36:00,78.735,78.777,78.735,78.741,73020000.0
2007-04-17 09:37:00,78.73,78.736,78.722,78.736,98640000.0
2007-04-17 09:38:00,78.749,78.754,78.744,78.75,66500000.0
2007-04-17 09:39:00,78.757,78.773,78.757,78.773,4880000.0
2007-04-17 09:41:00,78.738,78.747,78.738,78.74,158780000.0
2007-04-17 09:42:00,78.769,78.769,78.759,78.761,164370000.0
2007-04-17 09:44:00,78.731,78.743,78.725,78.734,123240000.0
2007-04-17 09:45:00,78.729,78.759,78.727,78.727,132500000.0
2007-04-17 09:46:00,78.725,78.725,78.717,78.717,78110000.0
2007-04-17 09:47:00,78.712,78.73,78.712,78.729,117140000.0
2007-04-17 09:48:00,78.764,78.767,78.759,78.76,65440000.0
2007-04-17 09:49:00,78.75,78.757,78.743,78.748,66690000.0
2007-04-17 09:50:00,78.755,78.756,78.748,78.756,90650000.0
2007-04-17 09:51:00,78.802,78.802,78.767,78.767,82250000.0
2007-04-17 09:52:00,78.774,78.804,78.774,78.781,158330000.0
2007-04-17 09:53:00,78.786,78.787,78.779,78.78,150990000.0
2007-04-17 09:54:00,78.79,78.824,78.785,78.785,130150000.0
2007-04-17 09:55:00,78.789,78.798,78.789,78.797,131910000.0
2007-04-17 09:56:00,78.787,78.798,78.787,78.797,139660000.0
2007-04-17 09:57:00,78.832,78.832,78.787,78.787,138660000.0
2007-04-17 09:58:00,78.788,78.788,78.779,78.78,118780000.0
2007-04-17 09:59:00,78.768,78.777,78.768,78.77,79900000.0
2007-04-17 10:00:00,78.778,78.803,78.764,78.771,81630000.0
2007-04-17 10:01:00,78.757,78.759,78.753,78.759,71690000.0
2007-04-17 10:02:00,78.743,78.748,78.741,78.748,100280000.0
2007-04-17 10:03:00,78.731,78.746,78.731,78.746,64210000.0
2007-04-17 10:04:00,78.736,78.744,78.734,78.744,13790000.0
2007-04-17 10:06:00,78.763,78.797,78.763,78.77,132830000.0
2007-04-17 10:07:00,78.761,78.774,78.761,78.763,158210000.0
2007-04-17 10:08:00,78.767,78.767,78.758,78.76,160710000.0
2007-04-17 10:09:00,78.751,78.777,78.74,78.751,89860000.0
2007-04-17 10:10:00,78.744,78.751,78.737,78.742,119910000.0
2007-04-17 10:11:00,78.754,78.766,78.754,78.761,135570000.0
2007-04-17 10:12:00,78.769,78.795,78.752,78.752,79720000.0
2007-04-17 10:13:00,78.74,78.755,78.74,78.752,116000000.0
2007-04-17 10:14:00,78.764,78.767,78.761,78.767,67190000.0
2007-04-17 10:15:00,78.764,78.787,78.742,78.742,66540000.0
2007-04-17 10:16:00,78.729,78.737,78.729,78.735,97140000.0
2007-04-17 10:17:00,78.728,78.738,78.728,78.728,85540000.0
2007-04-17 10:18:00,78.743,78.77,78.734,78.738,162770000.0
2007-04-17 10:19:00,78.725,78.726,78.718,78.725,145500000.0
2007-04-17 10:20:00,78.736,78.736,78.729,78.729,129190000.0
2007-04-17 10:21:00,78.794,78.794,78.734,78.734,136530000.0
2007-04-17 10:22:00,78.737,78.737,78.73,78.734,135480000.0
2007-04-17 10:23:00,78.731,78.741,78.73,78.731,141820000.0
2007-04-17 10:24:00,78.745,78.778,78.732,78.773,122950000.0
2007-04-17 10:26:00,78.738,78.75,78.738,78.739,83870000.0
2007-04-17 10:27:00,78.763,78.763,78.752,78.753,71510000.0
2007-04-17 10:28:00,78.742,78.747,78.74,78.741,87350000.0
2007-04-17 10:29:00,78.749,78.751,78.747,78.749,63650000.0
2007-04-17 10:30:00,78.736,78.767,78.736,78.767,18630000.0
2007-04-17 10:31:00,78.754,78.754,78.742,78.754,94300000.0
2007-04-17 10:32:00,78.746,78.757,78.743,78.749,78310000.0
2007-04-17 10:33:00,78.743,78.743,78.728,78.736,159500000.0
2007-04-17 10:34:00,78.73,78.745,78.73,78.745,146350000.0
2007-04-17 10:35:00,78.758,78.765,78.75,78.765,129170000.0
2007-04-17 10:36:00,78.777,78.777,78.77,78.776,138710000.0
2007-04-17 10:37:00,78.763,78.766,78.755,78.761,141680000.0
2007-04-17 10:38:00,78.77,78.783,78.77,78.777,139390000.0
2007-04-17 10:39:00,78.792,78.809,78.783,78.783,114670000.0
2007-04-17 10:40:00,78.787,78.787,78.779,78.78,78340000.0
2007-04-17 10:41:00,78.786,78.789,78.778,78.778,86040000.0
2007-04-17 10:42:00,78.801,78.801,78.774,78.774,67240000.0
2007-04-17 10:43:00,78.761,78.766,78.76,78.766,102460000.0
2007-04-17 10:44:00,78.759,78.769,78.738,78.759,67140000.0
2007-04-17 10:45:00,78.776,78.788,78.761,78.761,11870000.0
2007-04-17 10:46:00,78.74,78.745,78.739,78.741,71770000.0
2007-04-17 10:47:00,78.748,78.748,78.739,78.739,95360000.0
2007-04-17 10:48:00,78.734,78.752,78.734,78.747,67160000.0
2007-04-17 10:49:00,78.717,78.725,78.717,78.725,4690000.0
2007-04-17 10:50:00,78.736,78.738,78.713,78.72,130780000.0
2007-04-17 10:51:00,78.749,78.753,78.729,78.741,127970000.0
2007-04-17 10:52:00,78.745,78.746,78.737,78.743,75710000.0
2007-04-17 10:53:00,78.739,78.747,78.735,78.735,110230000.0
2007-04-17 10:54:00,78.745,78.758,78.742,78.756,63050000.0
2007-04-17 10:55:00,78.75,78.75,78.747,78.748,64190000.0
2007-04-17 10:56:00,78.738,78.74,78.736,78.737,92250000.0
2007-04-17 10:57:00,78.773,78.773,78.746,78.76,78880000.0
2007-04-17 10:58:00,78.751,78.762,78.748,78.748,163300000.0
2007-04-17 10:59:00,78.756,78.756,78.75,78.75,141110000.0
2007-04-17 11:00:00,78.743,78.785,78.736,78.736,139100000.0
2007-04-17 11:01:00,78.719,78.728,78.719,78.722,137580000.0
2007-04-17 11:02:00,78.705,78.707,78.693,78.699,134710000.0
2007-04-17 11:03:00,78.691,78.713,78.685,78.69,138230000.0
2007-04-17 11:05:00,78.706,78.732,78.706,78.732,79810000.0
2007-04-17 11:06:00,78.733,78.751,78.726,78.73,82060000.0
2007-04-17 11:09:00,78.749,78.751,78.747,78.749,65490000.0
2007-04-17 11:11:00,78.756,78.758,78.751,78.756,77290000.0
2007-04-17 11:12:00,78.734,78.782,78.662,78.743,80730000.0
2007-04-17 11:13:00,78.755,78.757,78.747,78.757,75630000.0
2007-04-17 11:14:00,78.774,78.794,78.772,78.772,92380000.0
2007-04-17 11:15:00,78.793,78.793,78.758,78.791,59670000.0
2007-04-17 11:16:00,78.765,78.781,78.765,78.765,15290000.0
2007-04-17 11:17:00,78.773,78.773,78.753,78.753,105120000.0
2007-04-17 11:18:00,78.766,78.766,78.751,78.758,105290000.0
2007-04-17 11:19:00,78.748,78.75,78.747,78.749,73270000.0
2007-04-17 11:21:00,78.743,78.775,78.743,78.775,116580000.0
2007-04-17 11:22:00,78.756,78.756,78.75,78.756,113170000.0
2007-04-17 11:23:00,78.748,78.752,78.746,78.746,152090000.0
2007-04-17 11:24:00,78.76,78.784,78.76,78.784,139210000.0
2007-04-17 11:26:00,78.774,78.794,78.774,78.794,114120000.0
2007-04-17 11:27:00,78.782,78.823,78.774,78.774,161380000.0
2007-04-17 11:28:00,78.777,78.777,78.771,78.771,95690000.0
2007-04-17 11:30:00,78.816,78.816,78.806,78.806,131950000.0
2007-04-17 11:31:00,78.778,78.801,78.775,78.798,154830000.0
2007-04-17 11:32:00,78.779,78.803,78.771,78.803,164710000.0
2007-04-17 11:33:00,78.807,78.809,78.807,78.809,93460000.0
2007-04-17 11:34:00,78.786,78.786,78.77,78.774,130620000.0
2007-04-17 11:36:00,78.802,78.802,78.779,78.779,75850000.0
2007-04-17 11:37:00,78.772,78.798,78.772,78.798,106460000.0
2007-04-17 11:38:00,78.787,78.819,78.787,78.808,65030000.0
2007-04-17 11:39:00,78.826,78.826,78.806,78.81,70710000.0
2007-04-17 11:40:00,78.803,78.821,78.796,78.808,85310000.0
2007-04-17 11:41:00,78.778,78.78,78.777,78.778,77190000.0
2007-04-17 11:42:00,78.805,78.805,78.773,78.782,144410000.0
2007-04-17 11:43:00,78.785,78.786,78.779,78.786,140010000.0
2007-04-17 11:44:00,78.78,78.786,78.778,78.778,127320000.0
2007-04-17 11:45:00,78.793,78.834,78.793,78.802,126140000.0
2007-04-17 11:46:00,78.822,78.833,78.806,78.825,127560000.0
2007-04-17 11:48:00,78.813,78.832,78.813,78.827,104070000.0
2007-04-17 11:50:00,78.8,78.823,78.8,78.8,80600000.0
2007-04-17 11:51:00,78.812,78.847,78.808,78.827,68800000.0
2007-04-17 11:52:00,78.795,78.83,78.795,78.811,87370000.0
2007-04-17 11:53:00,78.803,78.829,78.803,78.827,61610000.0
2007-04-17 11:54:00,78.834,78.834,78.807,78.826,13940000.0
2007-04-17 11:57:00,78.853,78.853,78.805,78.833,140760000.0
2007-04-17 11:59:00,78.809,78.821,78.802,78.802,83190000.0
2007-04-17 12:00:00,78.79,78.831,78.783,78.815,84800000.0
2007-04-17 12:01:00,78.782,78.811,78.782,78.804,71000000.0
2007-04-17 12:02:00,78.783,78.787,78.78,78.787,103710000.0
2007-04-17 12:03:00,78.822,78.824,78.795,78.824,69140000.0
2007-04-17 12:06:00,78.802,78.829,78.798,78.808,44300000.0
2007-04-17 12:07:00,78.801,78.821,78.797,78.816,111970000.0
2007-04-17 12:08:00,78.802,78.823,78.802,78.823,101300000.0
2007-04-17 12:09:00,78.834,78.834,78.794,78.812,92770000.0
2007-04-17 12:11:00,78.801,78.827,78.801,78.827,65000000.0
2007-04-17 12:12:00,78.811,78.836,78.811,78.814,86090000.0
2007-04-17 12:13:00,78.815,78.818,78.811,78.817,79570000.0
2007-04-17 12:14:00,78.836,78.862,78.836,78.838,38490000.0
2007-04-17 12:15:00,78.833,78.86,78.833,78.849,51470000.0
2007-04-17 12:16:00,78.839,78.863,78.836,78.863,43520000.0
2007-04-17 12:17:00,78.848,78.863,78.835,78.839,70130000.0
2007-04-17 12:18:00,78.833,78.86,78.833,78.834,98110000.0
2007-04-17 12:19:00,78.841,78.861,78.835,78.849,102270000.0
2007-04-17 12:20:00,78.861,78.861,78.818,78.852,65790000.0
2007-04-17 12:21:00,78.849,78.858,78.829,78.846,128520000.0
2007-04-17 12:22:00,78.862,78.862,78.832,78.84,126520000.0
2007-04-17 12:23:00,78.833,78.864,78.833,78.864,101820000.0
2007-04-17 12:24:00,78.862,78.862,78.834,78.84,145820000.0
2007-04-17 12:25:00,78.83,78.838,78.829,78.831,129630000.0
2007-04-17 12:26:00,78.845,78.858,78.823,78.858,68430000.0
2007-04-17 12:27:00,78.862,78.862,78.826,78.83,103830000.0
2007-04-17 12:28:00,78.822,78.847,78.822,78.847,148190000.0
2007-04-17 12:29:00,78.864,78.868,78.838,78.868,92090000.0
2007-04-17 12:30:00,78.862,78.862,78.837,78.849,51080000.0
2007-04-17 12:31:00,78.863,78.863,78.836,78.846,113800000.0
2007-04-17 12:32:00,78.837,78.837,78.831,78.831,142300000.0
2007-04-17 12:33:00,78.842,78.858,78.835,78.841,136060000.0
2007-04-17 12:34:00,78.829,78.836,78.829,78.836,90330000.0
2007-04-17 12:35:00,78.866,78.866,78.844,78.845,111550000.0
2007-04-17 12:36:00,78.838,78.873,78.838,78.845,124360000.0
2007-04-17 12:37:00,78.852,78.852,78.827,78.835,77920000.0
2007-04-17 12:38:00,78.824,78.825,78.815,78.815,104760000.0
2007-04-17 12:39:00,78.865,78.868,78.859,78.861,52770000.0
2007-04-17 12:40:00,78.809,78.816,78.809,78.81,55590000.0
2007-04-17 12:41:00,78.826,78.832,78.813,78.818,82620000.0
2007-04-17 12:42:00,78.866,78.866,78.859,78.859,77890000.0
2007-04-17 12:43:00,78.812,78.822,78.808,78.814,143000000.0
2007-04-17 12:45:00,78.853,78.853,78.832,78.845,121410000.0
2007-04-17 12:46:00,78.837,78.863,78.826,78.863,127970000.0
2007-04-17 12:47:00,78.845,78.848,78.842,78.842,126090000.0
2007-04-17 12:48:00,78.886,78.887,78.879,78.879,134910000.0
2007-04-17 12:51:00,78.835,78.862,78.835,78.849,76720000.0
2007-04-17 12:52:00,78.841,78.865,78.841,78.865,62590000.0
2007-04-17 12:54:00,78.877,78.877,78.871,78.871,55220000.0
2007-04-17 12:57:00,78.851,78.851,78.844,78.844,3420000.0
2007-04-17 12:58:00,78.83,78.865,78.83,78.865,144510000.0
2007-04-17 12:59:00,78.855,78.89,78.849,78.87,139690000.0
2007-04-17 13:00:00,78.881,78.9,78.865,78.888,112170000.0
2007-04-17 13:01:00,78.871,78.917,78.871,78.881,78050000.0
2007-04-17 13:02:00,78.905,78.923,78.882,78.882,83570000.0
2007-04-17 13:03:00,78.902,78.906,78.888,78.899,61560000.0
2007-04-17 13:04:00,78.871,78.902,78.864,78.864,95500000.0
2007-04-17 13:05:00,78.854,78.887,78.854,78.868,66250000.0
2007-04-17 13:06:00,78.849,78.877,78.831,78.831,24290000.0
2007-04-17 13:07:00,78.831,78.855,78.831,78.851,13930000.0
2007-04-17 13:08:00,78.832,78.832,78.812,78.812,136210000.0
2007-04-17 13:09:00,78.819,78.843,78.815,78.843,136910000.0
2007-04-17 13:10:00,78.828,78.847,78.815,78.838,137320000.0
2007-04-17 13:11:00,78.84,78.846,78.811,78.846,138730000.0
2007-04-17 13:12:00,78.852,78.852,78.803,78.803,115540000.0
2007-04-17 13:13:00,78.811,78.832,78.804,78.826,83090000.0
2007-04-17 13:14:00,78.835,78.835,78.795,78.833,86400000.0
2007-04-17 13:15:00,78.839,78.839,78.804,78.804,67940000.0
2007-04-17 13:16:00,78.809,78.829,78.787,78.808,95140000.0
2007-04-17 13:17:00,78.794,78.828,78.794,78.804,63620000.0
2007-04-17 13:18:00,78.801,78.816,78.799,78.799,11490000.0
2007-04-17 13:19:00,78.795,78.798,78.789,78.798,164710000.0
2007-04-17 13:20:00,78.837,78.837,78.826,78.836,159270000.0
2007-04-17 13:21:00,78.827,78.829,78.827,78.829,93710000.0
2007-04-17 13:22:00,78.794,78.826,78.794,78.82,130800000.0
2007-04-17 13:23:00,78.828,78.842,78.8,78.842,136160000.0
2007-04-17 13:24:00,78.842,78.842,78.811,78.811,86160000.0
2007-04-17 13:25:00,78.802,78.838,78.802,78.838,114860000.0
2007-04-17 13:26:00,78.835,78.839,78.834,78.838,66130000.0
2007-04-17 13:27:00,78.85,78.856,78.841,78.841,68980000.0
2007-04-17 13:28:00,78.848,78.85,78.846,78.848,98500000.0
2007-04-17 13:30:00,78.855,78.871,78.835,78.835,165280000.0
2007-04-17 13:31:00,78.821,78.836,78.803,78.81,144220000.0
2007-04-17 13:33:00,78.825,78.864,78.825,78.864,142310000.0
2007-04-17 13:35:00,78.818,78.827,78.818,78.827,125050000.0
2007-04-17 13:36:00,78.821,78.86,78.821,78.839,111030000.0
2007-04-17 13:37:00,78.828,78.837,78.828,78.836,81230000.0
2007-04-17 13:38:00,78.827,78.844,78.814,78.814,79100000.0
2007-04-17 13:39:00,78.818,78.836,78.816,78.825,68690000.0
2007-04-17 13:40:00,78.855,78.855,78.823,78.823,103010000.0
2007-04-17 13:41:00,78.83,78.857,78.827,78.857,58340000.0
2007-04-17 13:42:00,78.846,78.854,78.826,78.83,15060000.0
2007-04-17 13:43:00,78.817,78.817,78.802,78.802,102910000.0
2007-04-17 13:44:00,78.808,78.815,78.802,78.81,63910000.0
2007-04-17 13:45:00,78.812,78.839,78.812,78.839,11340000.0
2007-04-17 13:46:00,78.825,78.833,78.806,78.813,135130000.0
2007-04-17 13:47:00,78.804,78.834,78.804,78.834,141600000.0
2007-04-17 13:48:00,78.832,78.844,78.832,78.832,117470000.0
2007-04-17 13:49:00,78.813,78.842,78.813,78.836,83470000.0
2007-04-17 13:50:00,78.815,78.815,78.808,78.808,84190000.0
2007-04-17 13:51:00,78.845,78.846,78.839,78.842,63990000.0
2007-04-17 13:52:00,78.823,78.844,78.816,78.821,92190000.0
2007-04-17 13:53:00,78.844,78.844,78.813,78.836,64240000.0
2007-04-17 13:54:00,78.866,78.866,78.822,78.827,14770000.0
2007-04-17 13:55:00,78.862,78.862,78.813,78.813,149380000.0
2007-04-17 13:56:00,78.838,78.86,78.815,78.838,86890000.0
2007-04-17 13:57:00,78.887,78.887,78.879,78.879,117380000.0
2007-04-17 13:59:00,78.828,78.83,78.826,78.829,103190000.0
2007-04-17 14:00:00,78.842,78.871,78.838,78.857,57700000.0
2007-04-17 14:01:00,78.845,78.851,78.825,78.851,135100000.0
2007-04-17 14:02:00,78.864,78.866,78.853,78.866,156280000.0
2007-04-17 14:03:00,78.857,78.86,78.822,78.848,146590000.0
2007-04-17 14:04:00,78.835,78.836,78.831,78.831,95080000.0
2007-04-17 14:05:00,78.824,78.843,78.824,78.824,114810000.0
2007-04-17 14:06:00,78.856,78.858,78.831,78.856,131660000.0
2007-04-17 14:07:00,78.837,78.859,78.832,78.844,79420000.0
2007-04-17 14:08:00,78.838,78.846,78.835,78.835,112660000.0
2007-04-17 14:09:00,78.828,78.86,78.828,78.841,61690000.0
2007-04-17 14:10:00,78.835,78.861,78.835,78.84,65320000.0
2007-04-17 14:11:00,78.843,78.846,78.833,78.846,95160000.0
2007-04-17 14:12:00,78.886,78.889,78.856,78.888,79560000.0
2007-04-17 14:13:00,78.848,78.864,78.84,78.84,148320000.0
2007-04-17 14:14:00,78.845,78.847,78.839,78.839,141130000.0
2007-04-17 14:15:00,78.851,78.868,78.843,78.866,121880000.0
2007-04-17 14:16:00,78.852,78.871,78.845,78.864,137110000.0
2007-04-17 14:17:00,78.85,78.891,78.85,78.885,126200000.0
2007-04-17 14:18:00,78.866,78.884,78.849,78.882,133730000.0
2007-04-17 14:19:00,78.853,78.892,78.853,78.861,112000000.0
2007-04-17 14:20:00,78.87,78.881,78.844,78.868,77730000.0
2007-04-17 14:21:00,78.84,78.88,78.83,78.83,73990000.0
2007-04-17 14:22:00,78.852,78.859,78.836,78.841,68350000.0
2007-04-17 14:23:00,78.831,78.837,78.83,78.83,98090000.0
2007-04-17 14:24:00,78.881,78.881,78.845,78.851,65750000.0
2007-04-17 14:25:00,78.882,78.882,78.852,78.881,20200000.0
2007-04-17 14:26:00,78.861,78.886,78.854,78.863,135660000.0
2007-04-17 14:27:00,78.852,78.879,78.852,78.875,122920000.0
2007-04-17 14:28:00,78.863,78.863,78.818,78.838,107820000.0
2007-04-17 14:29:00,78.833,78.857,78.823,78.844,144390000.0
2007-04-17 14:30:00,78.801,78.801,78.757,78.769,147160000.0
2007-04-17 14:31:00,78.778,78.784,78.747,78.773,77060000.0
2007-04-17 14:32:00,78.773,78.823,78.773,78.823,105990000.0
2007-04-17 14:33:00,78.813,78.83,78.809,78.82,165850000.0
2007-04-17 14:34:00,78.812,78.827,78.803,78.803,103240000.0
2007-04-17 14:35:00,78.812,78.858,78.812,78.831,55040000.0
2007-04-17 14:36:00,78.838,78.867,78.819,78.824,129680000.0
2007-04-17 14:37:00,78.83,78.841,78.822,78.822,151110000.0
2007-04-17 14:39:00,78.809,78.832,78.805,78.811,98070000.0
2007-04-17 14:40:00,78.807,78.835,78.807,78.835,119740000.0
2007-04-17 14:41:00,78.816,78.836,78.813,78.819,128470000.0
2007-04-17 14:42:00,78.807,78.824,78.792,78.792,80670000.0
2007-04-17 14:43:00,78.814,78.821,78.796,78.797,117940000.0
2007-04-17 14:44:00,78.804,78.827,78.787,78.787,66990000.0
2007-04-17 14:45:00,78.771,78.8,78.767,78.786,68550000.0
2007-04-17 14:46:00,78.769,78.801,78.757,78.801,92550000.0
2007-04-17 14:47:00,78.767,78.782,78.75,78.752,77220000.0
2007-04-17 14:48:00,78.752,78.797,78.752,78.774,153820000.0
2007-04-17 14:49:00,78.785,78.825,78.783,78.789,144210000.0
2007-04-17 14:50:00,78.802,78.831,78.785,78.785,129650000.0
2007-04-17 14:51:00,78.767,78.8,78.756,78.76,129340000.0
2007-04-17 14:52:00,78.763,78.792,78.757,78.769,133940000.0
2007-04-17 14:53:00,78.802,78.802,78.775,78.775,132530000.0
2007-04-17 14:54:00,78.781,78.794,78.767,78.772,111400000.0
2007-04-17 14:55:00,78.777,78.794,78.775,78.794,91640000.0
2007-04-17 14:56:00,78.775,78.795,78.766,78.795,83260000.0
2007-04-17 14:57:00,78.764,78.79,78.751,78.764,69880000.0
2007-04-17 14:58:00,78.771,78.785,78.756,78.763,95120000.0
2007-04-17 14:59:00,78.752,78.777,78.745,78.751,65460000.0
2007-04-17 15:00:00,78.743,78.775,78.743,78.762,13600000.0
2007-04-17 15:01:00,78.77,78.79,78.763,78.778,94320000.0
2007-04-17 15:02:00,78.749,78.754,78.741,78.754,61110000.0
2007-04-17 15:03:00,78.745,78.768,78.742,78.753,21060000.0
2007-04-17 15:04:00,78.759,78.792,78.745,78.792,125110000.0
2007-04-17 15:05:00,78.77,78.799,78.755,78.781,133710000.0
2007-04-17 15:06:00,78.787,78.787,78.779,78.779,116800000.0
2007-04-17 15:07:00,78.762,78.784,78.762,78.784,83350000.0
2007-04-17 15:08:00,78.779,78.798,78.756,78.773,80430000.0
2007-04-17 15:09:00,78.771,78.827,78.771,78.792,68890000.0
2007-04-17 15:10:00,78.78,78.79,78.772,78.772,97820000.0
2007-04-17 15:11:00,78.78,78.798,78.77,78.78,69360000.0
2007-04-17 15:12:00,78.796,78.805,78.781,78.792,17130000.0
2007-04-17 15:13:00,78.769,78.789,78.763,78.775,79710000.0
2007-04-17 15:14:00,78.748,78.758,78.748,78.753,109210000.0
2007-04-17 15:15:00,78.742,78.765,78.726,78.763,60150000.0
2007-04-17 15:16:00,78.756,78.76,78.724,78.73,65180000.0
2007-04-17 15:17:00,78.744,78.762,78.735,78.762,95670000.0
2007-04-17 15:18:00,78.765,78.772,78.749,78.766,80680000.0
2007-04-17 15:19:00,78.75,78.768,78.743,78.752,159180000.0
2007-04-17 15:20:00,78.737,78.756,78.724,78.724,139970000.0
2007-04-17 15:21:00,78.751,78.751,78.716,78.735,127610000.0
2007-04-17 15:22:00,78.72,78.741,78.712,78.738,132810000.0
2007-04-17 15:23:00,78.764,78.773,78.746,78.753,133250000.0
2007-04-17 15:24:00,78.776,78.785,78.745,78.76,137880000.0
2007-04-17 15:25:00,78.753,78.774,78.753,78.768,120310000.0
2007-04-17 15:26:00,78.739,78.77,78.735,78.766,79480000.0
2007-04-17 15:27:00,78.752,78.789,78.752,78.768,82140000.0
2007-04-17 15:28:00,78.774,78.774,78.755,78.755,61370000.0
2007-04-17 15:29:00,78.759,78.765,78.751,78.751,90870000.0
2007-04-17 15:30:00,78.762,78.784,78.753,78.753,64390000.0
2007-04-17 15:31:00,78.748,78.753,78.737,78.751,13710000.0
2007-04-17 15:32:00,78.731,78.764,78.725,78.757,68040000.0
2007-04-17 15:33:00,78.748,78.748,78.727,78.728,15210000.0
2007-04-17 15:34:00,78.739,78.743,78.702,78.702,101670000.0
2007-04-17 15:35:00,78.737,78.738,78.707,78.721,67460000.0
2007-04-17 15:36:00,78.715,78.732,78.715,78.719,14730000.0
2007-04-17 15:37:00,78.722,78.722,78.701,78.706,84990000.0
2007-04-17 15:38:00,78.723,78.73,78.68,78.68,118320000.0
2007-04-17 15:39:00,78.668,78.691,78.656,78.671,64520000.0
2007-04-17 15:40:00,78.663,78.683,78.663,78.683,67130000.0
2007-04-17 15:41:00,78.682,78.703,78.682,78.703,89400000.0
2007-04-17 15:42:00,78.704,78.704,78.667,78.678,85940000.0
2007-04-17 15:43:00,78.673,78.683,78.661,78.681,156950000.0
2007-04-17 15:44:00,78.678,78.683,78.662,78.677,142230000.0
2007-04-17 15:45:00,78.693,78.693,78.666,78.67,133580000.0
2007-04-17 15:46:00,78.691,78.702,78.681,78.681,128220000.0
2007-04-17 15:48:00,78.668,78.676,78.646,78.646,134530000.0
2007-04-17 15:49:00,78.651,78.672,78.643,78.643,116920000.0
2007-04-17 15:50:00,78.649,78.674,78.646,78.674,85700000.0
2007-04-17 15:51:00,78.639,78.674,78.631,78.641,78260000.0
2007-04-17 15:52:00,78.627,78.633,78.623,78.623,66710000.0
2007-04-17 15:53:00,78.63,78.635,78.615,78.635,95040000.0
2007-04-17 15:54:00,78.634,78.676,78.626,78.676,68210000.0
2007-04-17 15:55:00,78.667,78.678,78.66,78.66,14500000.0
2007-04-17 15:56:00,78.672,78.68,78.661,78.679,67880000.0
2007-04-17 15:57:00,78.698,78.698,78.679,78.685,13180000.0
2007-04-17 15:58:00,78.657,78.672,78.633,78.633,118320000.0
2007-04-17 15:59:00,78.642,78.669,78.636,78.653,82030000.0
2007-04-17 16:00:00,78.624,78.666,78.624,78.666,86820000.0
2007-04-17 16:01:00,78.642,78.657,78.629,78.633,72820000.0
2007-04-17 16:02:00,78.662,78.662,78.624,78.648,101590000.0
2007-04-17 16:03:00,78.664,78.664,78.633,78.633,69690000.0
2007-04-17 16:04:00,78.638,78.663,78.637,78.663,15760000.0
2007-04-17 16:05:00,78.674,78.674,78.653,78.653,134810000.0
2007-04-17 16:06:00,78.649,78.685,78.649,78.685,136490000.0
2007-04-17 16:07:00,78.681,78.684,78.671,78.671,124870000.0
2007-04-17 16:08:00,78.682,78.698,78.66,78.663,88690000.0
2007-04-17 16:09:00,78.67,78.696,78.653,78.653,82040000.0
2007-04-17 16:10:00,78.66,78.697,78.654,78.681,75210000.0
2007-04-17 16:11:00,78.689,78.704,78.671,78.671,92100000.0
2007-04-17 16:12:00,78.689,78.702,78.666,78.666,63880000.0
2007-04-17 16:13:00,78.683,78.684,78.683,78.684,4880000.0
2007-04-17 16:14:00,78.669,78.684,78.665,78.684,82230000.0
2007-04-17 16:15:00,78.655,78.692,78.655,78.692,82250000.0
2007-04-17 16:16:00,78.669,78.68,78.664,78.671,70490000.0
2007-04-17 16:17:00,78.662,78.699,78.662,78.689,101210000.0
2007-04-17 16:18:00,78.719,78.736,78.699,78.722,64420000.0
2007-04-17 16:19:00,78.711,78.739,78.711,78.723,17120000.0
2007-04-17 16:20:00,78.714,78.74,78.706,78.713,81650000.0
2007-04-17 16:21:00,78.701,78.719,78.685,78.705,88660000.0
2007-04-17 16:23:00,78.67,78.68,78.651,78.651,98820000.0
2007-04-17 16:24:00,78.663,78.685,78.663,78.679,65070000.0
2007-04-17 16:25:00,78.663,78.698,78.663,78.698,13930000.0
2007-04-17 16:26:00,78.702,78.702,78.672,78.672,139490000.0
2007-04-17 16:27:00,78.682,78.696,78.669,78.68,119440000.0
2007-04-17 16:28:00,78.685,78.685,78.66,78.66,80000000.0
2007-04-17 16:29:00,78.678,78.681,78.677,78.677,80660000.0
2007-04-17 16:30:00,78.681,78.687,78.663,78.687,70940000.0
2007-04-17 16:31:00,78.67,78.675,78.662,78.675,99910000.0
2007-04-17 16:32:00,78.706,78.706,78.687,78.689,67520000.0
2007-04-17 16:33:00,78.69,78.71,78.69,78.707,12240000.0
2007-04-17 16:35:00,78.713,78.717,78.702,78.717,138370000.0
2007-04-17 16:36:00,78.692,78.738,78.692,78.734,133160000.0
2007-04-17 16:37:00,78.746,78.747,78.739,78.746,115730000.0
2007-04-17 16:38:00,78.718,78.734,78.713,78.734,93280000.0
2007-04-17 16:39:00,78.718,78.733,78.714,78.733,84230000.0
2007-04-17 16:40:00,78.702,78.729,78.702,78.715,65480000.0
2007-04-17 16:41:00,78.707,78.73,78.698,78.72,96690000.0
2007-04-17 16:42:00,78.707,78.718,78.684,78.684,67130000.0
2007-04-17 16:43:00,78.694,78.698,78.687,78.69,19050000.0
2007-04-17 16:44:00,78.698,78.711,78.692,78.711,82240000.0
2007-04-17 16:45:00,78.71,78.729,78.703,78.719,67400000.0
2007-04-17 16:46:00,78.738,78.738,78.703,78.726,97470000.0
2007-04-17 16:47:00,78.739,78.772,78.72,78.741,70260000.0
2007-04-17 16:48:00,78.764,78.777,78.764,78.777,15200000.0
2007-04-17 16:49:00,78.763,78.77,78.747,78.751,131810000.0
2007-04-17 16:50:00,78.74,78.772,78.731,78.756,137060000.0
2007-04-17 16:51:00,78.751,78.764,78.746,78.764,122720000.0
2007-04-17 16:52:00,78.757,78.772,78.748,78.759,81950000.0
2007-04-17 16:53:00,78.769,78.791,78.76,78.76,80110000.0
2007-04-17 16:54:00,78.786,78.793,78.779,78.789,66520000.0
2007-04-17 16:55:00,78.748,78.766,78.723,78.723,98870000.0
2007-04-17 16:56:00,78.733,78.763,78.728,78.738,65490000.0
2007-04-17 16:57:00,78.74,78.754,78.723,78.723,16000000.0
2007-04-17 16:58:00,78.733,78.773,78.733,78.773,81170000.0
2007-04-17 16:59:00,78.764,78.769,78.734,78.734,105700000.0
2007-04-17 17:00:00,78.725,78.765,78.725,78.765,158040000.0
2007-04-17 17:01:00,78.731,78.773,78.727,78.773,99040000.0
2007-04-17 17:02:00,78.749,78.774,78.74,78.774,54800000.0
2007-04-17 17:03:00,78.773,78.802,78.768,78.802,149790000.0
2007-04-17 17:04:00,78.783,78.823,78.783,78.81,155990000.0
2007-04-17 17:05:00,78.78,78.792,78.764,78.764,161830000.0
2007-04-17 17:06:00,78.784,78.792,78.763,78.778,96610000.0
2007-04-17 17:07:00,78.784,78.79,78.757,78.786,131420000.0
2007-04-17 17:08:00,78.784,78.796,78.768,78.796,138270000.0
2007-04-17 17:09:00,78.775,78.778,78.764,78.774,81850000.0
2007-04-17 17:11:00,78.747,78.772,78.743,78.772,69280000.0
2007-04-17 17:12:00,78.775,78.775,78.744,78.748,73010000.0
2007-04-17 17:13:00,78.74,78.755,78.74,78.747,98240000.0
2007-04-17 17:14:00,78.757,78.76,78.757,78.758,83850000.0
2007-04-17 17:15:00,78.786,78.786,78.775,78.776,163910000.0
2007-04-17 17:16:00,78.765,78.765,78.753,78.756,146980000.0
2007-04-17 17:17:00,78.773,78.794,78.773,78.794,129530000.0
2007-04-17 17:18:00,78.798,78.8,78.796,78.797,143120000.0
2007-04-17 17:19:00,78.782,78.794,78.782,78.794,146150000.0
2007-04-17 17:21:00,78.763,78.79,78.755,78.755,109500000.0
2007-04-17 17:22:00,78.756,78.756,78.749,78.75,87150000.0
2007-04-17 17:23:00,78.757,78.782,78.754,78.782,82340000.0
2007-04-17 17:24:00,78.791,78.791,78.769,78.783,74720000.0
2007-04-17 17:25:00,78.759,78.775,78.746,78.775,91310000.0
2007-04-17 17:26:00,78.75,78.774,78.745,78.774,63130000.0
2007-04-17 17:27:00,78.771,78.777,78.771,78.773,15240000.0
2007-04-17 17:28:00,78.731,78.745,78.72,78.72,90420000.0
2007-04-17 17:29:00,78.727,78.729,78.718,78.726,61450000.0
2007-04-17 17:30:00,78.727,78.744,78.716,78.716,13080000.0
2007-04-17 17:31:00,78.716,78.719,78.711,78.717,135490000.0
2007-04-17 17:32:00,78.709,78.711,78.704,78.709,128220000.0
2007-04-17 17:33:00,78.735,78.736,78.698,78.728,119230000.0
2007-04-17 17:35:00,78.687,78.701,78.674,78.687,79490000.0
2007-04-17 17:36:00,78.682,78.717,78.682,78.717,62620000.0
2007-04-17 17:37:00,78.709,78.709,78.7,78.7,93550000.0
2007-04-17 17:38:00,78.691,78.698,78.691,78.698,61540000.0
2007-04-17 17:39:00,78.713,78.715,78.681,78.685,19010000.0
2007-04-17 17:40:00,78.662,78.666,78.657,78.663,15620000.0
2007-04-17 17:41:00,78.633,78.643,78.612,78.639,125650000.0
2007-04-17 17:42:00,78.604,78.606,78.56,78.569,122840000.0
2007-04-17 17:43:00,78.584,78.587,78.557,78.563,131500000.0
2007-04-17 17:44:00,78.569,78.576,78.553,78.576,140750000.0
2007-04-17 17:45:00,78.562,78.582,78.557,78.562,111030000.0
2007-04-17 17:46:00,78.545,78.572,78.516,78.53,80760000.0
2007-04-17 17:47:00,78.517,78.543,78.515,78.543,77910000.0
2007-04-17 17:48:00,78.55,78.55,78.475,78.475,71700000.0
2007-04-17 17:49:00,78.487,78.54,78.478,78.54,89230000.0
2007-04-17 17:50:00,78.516,78.549,78.516,78.549,67400000.0
2007-04-17 17:51:00,78.556,78.556,78.55,78.55,6660000.0
2007-04-17 17:52:00,78.508,78.517,78.508,78.517,63120000.0
2007-04-17 17:53:00,78.513,78.538,78.505,78.505,89800000.0
2007-04-17 17:54:00,78.526,78.538,78.508,78.538,85290000.0
2007-04-17 17:55:00,78.53,78.552,78.526,78.54,39210000.0
2007-04-17 17:56:00,78.528,78.543,78.515,78.543,51820000.0
2007-04-17 17:57:00,78.555,78.555,78.533,78.533,50980000.0
2007-04-17 17:58:00,78.538,78.54,78.537,78.538,81610000.0
2007-04-17 17:59:00,78.54,78.569,78.54,78.549,106870000.0
2007-04-17 18:00:00,78.548,78.648,78.548,78.616,112980000.0
2007-04-17 18:01:00,78.613,78.641,78.602,78.602,63190000.0
2007-04-17 18:02:00,78.614,78.643,78.614,78.643,133200000.0
2007-04-17 18:03:00,78.602,78.632,78.602,78.619,124950000.0
2007-04-17 18:04:00,78.62,78.62,78.588,78.592,116270000.0
2007-04-17 18:05:00,78.581,78.608,78.565,78.565,146180000.0
2007-04-17 18:06:00,78.583,78.583,78.57,78.57,132400000.0
2007-04-17 18:07:00,78.559,78.574,78.532,78.532,80660000.0
2007-04-17 18:08:00,78.521,78.539,78.508,78.53,106530000.0
2007-04-17 18:09:00,78.507,78.515,78.502,78.502,161110000.0
2007-04-17 18:10:00,78.516,78.539,78.516,78.524,104390000.0
2007-04-17 18:11:00,78.535,78.572,78.53,78.559,59260000.0
2007-04-17 18:12:00,78.531,78.546,78.512,78.527,131910000.0
2007-04-17 18:13:00,78.552,78.552,78.516,78.545,162620000.0
2007-04-17 18:14:00,78.539,78.547,78.539,78.546,155830000.0
2007-04-17 18:15:00,78.531,78.546,78.531,78.539,85180000.0
2007-04-17 18:16:00,78.545,78.545,78.515,78.515,120580000.0
2007-04-17 18:17:00,78.503,78.517,78.502,78.517,123440000.0
2007-04-17 18:18:00,78.529,78.55,78.529,78.55,80820000.0
2007-04-17 18:19:00,78.539,78.585,78.539,78.563,114890000.0
2007-04-17 18:20:00,78.577,78.613,78.576,78.613,63060000.0
2007-04-17 18:21:00,78.623,78.623,78.582,78.582,65900000.0
2007-04-17 18:22:00,78.597,78.641,78.597,78.617,88570000.0
2007-04-17 18:23:00,78.585,78.599,78.554,78.554,79700000.0
2007-04-17 18:24:00,78.58,78.59,78.555,78.59,138410000.0
2007-04-17 18:25:00,78.583,78.613,78.583,78.613,141450000.0
2007-04-17 18:27:00,78.578,78.592,78.575,78.588,136720000.0
2007-04-17 18:28:00,78.56,78.591,78.56,78.587,135110000.0
2007-04-17 18:29:00,78.596,78.596,78.571,78.588,131880000.0
2007-04-17 18:30:00,78.581,78.581,78.552,78.552,114520000.0
2007-04-17 18:31:00,78.571,78.571,78.53,78.556,78880000.0
2007-04-17 18:32:00,78.521,78.554,78.521,78.554,85300000.0
2007-04-17 18:33:00,78.562,78.562,78.521,78.555,72710000.0
2007-04-17 18:34:00,78.54,78.54,78.537,78.538,100690000.0
2007-04-17 18:35:00,78.569,78.581,78.553,78.568,63490000.0
2007-04-17 18:36:00,78.594,78.594,78.59,78.592,7320000.0
2007-04-17 18:37:00,78.574,78.574,78.571,78.571,7690000.0
2007-04-17 18:38:00,78.559,78.578,78.552,78.576,138770000.0
2007-04-17 18:39:00,78.543,78.559,78.543,78.557,119310000.0
2007-04-17 18:40:00,78.546,78.568,78.527,78.548,88390000.0
2007-04-17 18:41:00,78.531,78.547,78.515,78.536,83240000.0
2007-04-17 18:42:00,78.503,78.516,78.494,78.516,68840000.0
2007-04-17 18:43:00,78.504,78.54,78.504,78.519,97400000.0
2007-04-17 18:44:00,78.511,78.522,78.504,78.504,65370000.0
2007-04-17 18:45:00,78.527,78.527,78.498,78.5,16180000.0
2007-04-17 18:46:00,78.49,78.505,78.49,78.5,140180000.0
2007-04-17 18:47:00,78.507,78.507,78.499,78.505,134330000.0
2007-04-17 18:48:00,78.546,78.546,78.53,78.531,136750000.0
2007-04-17 18:49:00,78.545,78.545,78.52,78.52,122310000.0
2007-04-17 18:50:00,78.525,78.541,78.514,78.527,80260000.0
2007-04-17 18:51:00,78.542,78.542,78.514,78.527,86640000.0
2007-04-17 18:54:00,78.536,78.536,78.514,78.519,71300000.0
2007-04-17 18:55:00,78.515,78.543,78.515,78.523,19710000.0
2007-04-17 18:56:00,78.533,78.534,78.51,78.534,138470000.0
2007-04-17 18:57:00,78.542,78.542,78.513,78.535,150780000.0
2007-04-17 18:58:00,78.544,78.553,78.529,78.54,148620000.0
2007-04-17 18:59:00,78.554,78.578,78.554,78.561,141190000.0
2007-04-17 19:00:00,78.581,78.581,78.556,78.559,126110000.0
2007-04-17 19:01:00,78.551,78.572,78.551,78.558,88290000.0
2007-04-17 19:02:00,78.583,78.583,78.541,78.541,86010000.0
2007-04-17 19:03:00,78.553,78.569,78.532,78.541,70550000.0
2007-04-17 19:04:00,78.547,78.547,78.53,78.53,100280000.0
2007-04-17 19:06:00,78.552,78.565,78.552,78.565,4130000.0
2007-04-17 19:07:00,78.551,78.572,78.543,78.572,83640000.0
2007-04-17 19:08:00,78.553,78.564,78.527,78.527,117040000.0
2007-04-17 19:09:00,78.554,78.559,78.554,78.558,63230000.0
2007-04-17 19:10:00,78.539,78.539,78.53,78.536,65240000.0
2007-04-17 19:11:00,78.533,78.576,78.533,78.576,91290000.0
2007-04-17 19:12:00,78.568,78.57,78.567,78.568,89960000.0
2007-04-17 19:14:00,78.548,78.571,78.545,78.556,163550000.0
2007-04-17 19:15:00,78.577,78.577,78.569,78.569,142540000.0
2007-04-17 19:16:00,78.55,78.57,78.544,78.565,144260000.0
2007-04-17 19:17:00,78.557,78.568,78.557,78.56,150760000.0
2007-04-17 19:18:00,78.567,78.575,78.562,78.562,143180000.0
2007-04-17 19:21:00,78.535,78.563,78.535,78.555,88500000.0
2007-04-17 19:22:00,78.564,78.564,78.536,78.536,70550000.0
2007-04-17 19:23:00,78.539,78.539,78.53,78.53,95340000.0
2007-04-17 19:24:00,78.563,78.563,78.534,78.534,67640000.0
2007-04-17 19:25:00,78.534,78.537,78.528,78.537,8860000.0
2007-04-17 19:26:00,78.523,78.537,78.523,78.537,142430000.0
2007-04-17 19:27:00,78.528,78.539,78.524,78.525,86080000.0
2007-04-17 19:28:00,78.534,78.537,78.53,78.533,117310000.0
2007-04-17 19:30:00,78.578,78.578,78.569,78.569,65490000.0
2007-04-17 19:31:00,78.528,78.53,78.527,78.528,89190000.0
2007-04-17 19:32:00,78.519,78.528,78.519,78.526,82610000.0
2007-04-17 19:33:00,78.546,78.546,78.524,78.542,156510000.0
2007-04-17 19:36:00,78.557,78.557,78.549,78.549,134210000.0
2007-04-17 19:38:00,78.556,78.556,78.523,78.547,145360000.0
2007-04-17 19:39:00,78.556,78.556,78.531,78.531,116790000.0
2007-04-17 19:40:00,78.523,78.554,78.523,78.554,83990000.0
2007-04-17 19:42:00,78.565,78.566,78.559,78.561,63280000.0
2007-04-17 19:43:00,78.525,78.55,78.525,78.53,86670000.0
2007-04-17 19:44:00,78.52,78.546,78.52,78.546,59370000.0
2007-04-17 19:45:00,78.547,78.554,78.528,78.554,11930000.0
2007-04-17 19:46:00,78.522,78.545,78.522,78.545,64650000.0
2007-04-17 19:47:00,78.535,78.55,78.526,78.55,77880000.0
2007-04-17 19:48:00,78.555,78.56,78.554,78.557,73470000.0
2007-04-17 19:49:00,78.527,78.551,78.527,78.551,78650000.0
2007-04-17 19:50:00,78.534,78.537,78.532,78.535,43380000.0
2007-04-17 19:51:00,78.528,78.557,78.517,78.532,96890000.0
2007-04-17 19:52:00,78.519,78.528,78.519,78.525,86870000.0
2007-04-17 19:54:00,78.581,78.581,78.522,78.541,114070000.0
2007-04-17 19:55:00,78.527,78.551,78.527,78.551,116410000.0
2007-04-17 19:56:00,78.521,78.546,78.521,78.541,99730000.0
2007-04-17 19:57:00,78.53,78.544,78.522,78.543,42340000.0
2007-04-17 19:58:00,78.532,78.539,78.515,78.523,23730000.0
2007-04-17 20:00:00,78.518,78.546,78.518,78.546,109520000.0
2007-04-17 20:01:00,78.531,78.534,78.512,78.534,74550000.0
2007-04-17 20:02:00,78.542,78.542,78.514,78.535,102480000.0
2007-04-17 20:03:00,78.534,78.543,78.508,78.512,104950000.0
2007-04-17 20:04:00,78.498,78.506,78.494,78.498,123720000.0
2007-04-17 20:05:00,78.494,78.502,78.493,78.495,78780000.0
2007-04-17 20:06:00,78.511,78.532,78.511,78.514,108740000.0
2007-04-17 20:07:00,78.539,78.546,78.519,78.538,92580000.0
2007-04-17 20:08:00,78.502,78.534,78.502,78.526,54710000.0
2007-04-17 20:09:00,78.52,78.534,78.512,78.534,132840000.0
2007-04-17 20:10:00,78.526,78.545,78.522,78.536,75600000.0
2007-04-17 20:11:00,78.522,78.552,78.522,78.536,75130000.0
2007-04-17 20:12:00,78.535,78.542,78.517,78.54,97850000.0
2007-04-17 20:13:00,78.521,78.527,78.516,78.518,93850000.0
2007-04-17 20:14:00,78.533,78.552,78.533,78.552,115950000.0
2007-04-17 20:15:00,78.573,78.575,78.564,78.564,105290000.0
2007-04-17 20:17:00,78.536,78.539,78.535,78.535,49360000.0
2007-04-17 20:18:00,78.564,78.565,78.557,78.559,68750000.0
2007-04-17 20:19:00,78.527,78.551,78.527,78.529,68260000.0
2007-04-17 20:20:00,78.521,78.544,78.521,78.544,102460000.0
2007-04-17 20:21:00,78.544,78.544,78.54,78.54,3380000.0
2007-04-17 20:22:00,78.532,78.552,78.532,78.537,40170000.0
2007-04-17 20:23:00,78.533,78.551,78.525,78.551,63760000.0
2007-04-17 20:24:00,78.576,78.576,78.569,78.571,113180000.0
2007-04-17 20:26:00,78.525,78.544,78.525,78.544,49250000.0
2007-04-17 20:27:00,78.543,78.543,78.521,78.521,49320000.0
2007-04-17 20:28:00,78.532,78.552,78.532,78.552,68460000.0
2007-04-17 20:30:00,78.556,78.558,78.548,78.548,105670000.0
2007-04-17 20:31:00,78.523,78.543,78.51,78.51,110410000.0
2007-04-17 20:32:00,78.519,78.535,78.515,78.535,121710000.0
2007-04-17 20:33:00,78.537,78.54,78.513,78.532,93810000.0
2007-04-17 20:35:00,78.523,78.542,78.523,78.542,72110000.0
2007-04-17 20:36:00,78.564,78.564,78.552,78.558,81650000.0
2007-04-17 20:37:00,78.51,78.517,78.51,78.517,61040000.0
2007-04-17 20:38:00,78.511,78.543,78.511,78.534,62110000.0
2007-04-17 20:39:00,78.529,78.538,78.529,78.537,70370000.0
2007-04-17 20:41:00,78.496,78.505,78.496,78.505,140190000.0
2007-04-17 20:42:00,78.5,78.519,78.491,78.497,137000000.0
2007-04-17 20:43:00,78.471,78.49,78.466,78.49,88550000.0
2007-04-17 20:44:00,78.482,78.512,78.482,78.512,88290000.0
2007-04-17 20:45:00,78.499,78.52,78.482,78.494,114880000.0
2007-04-17 20:46:00,78.49,78.514,78.484,78.514,133710000.0
2007-04-17 20:47:00,78.485,78.513,78.485,78.493,108350000.0
2007-04-17 20:48:00,78.518,78.527,78.518,78.527,57190000.0
2007-04-17 20:51:00,78.523,78.525,78.514,78.516,190750000.0
2007-04-17 20:54:00,78.499,78.499,78.467,78.467,69630000.0
2007-04-17 20:55:00,78.468,78.481,78.466,78.474,119600000.0
2007-04-17 20:56:00,78.488,78.508,78.486,78.505,87860000.0
2007-04-17 20:57:00,78.508,78.508,78.464,78.504,101960000.0
2007-04-17 20:59:00,78.479,78.515,78.479,78.508,161860000.0
2007-04-17 21:00:00,78.498,78.524,78.49,78.502,117460000.0
2007-04-17 21:01:00,78.484,78.484,78.481,78.481,4880000.0
2007-04-17 21:03:00,78.521,78.521,78.514,78.515,57080000.0
2007-04-17 21:04:00,78.471,78.486,78.47,78.481,55690000.0
2007-04-17 21:06:00,78.524,78.524,78.518,78.518,101750000.0
2007-04-17 21:09:00,78.507,78.509,78.504,78.506,51220000.0
2007-04-17 21:10:00,78.477,78.48,78.474,78.478,115270000.0
2007-04-17 21:12:00,78.491,78.51,78.491,78.508,92900000.0
2007-04-17 21:13:00,78.482,78.488,78.479,78.48,87780000.0
2007-04-17 21:14:00,78.485,78.486,78.476,78.479,97630000.0
2007-04-17 21:15:00,78.514,78.514,78.493,78.493,92120000.0
2007-04-17 21:16:00,78.478,78.48,78.475,78.476,122300000.0
2007-04-17 21:18:00,78.515,78.515,78.473,78.473,92660000.0
2007-04-17 21:19:00,78.478,78.478,78.464,78.471,66390000.0
2007-04-17 21:21:00,78.495,78.495,78.463,78.472,93320000.0
2007-04-17 21:22:00,78.459,78.461,78.454,78.458,75740000.0
2007-04-17 21:24:00,78.482,78.482,78.452,78.465,123040000.0
2007-04-17 21:27:00,78.482,78.482,78.452,78.452,77100000.0
2007-04-17 21:28:00,78.435,78.437,78.429,78.429,93540000.0
2007-04-17 21:29:00,78.437,78.438,78.43,78.431,108420000.0
2007-04-17 21:30:00,78.442,78.451,78.432,78.432,90700000.0
2007-04-17 21:31:00,78.44,78.446,78.436,78.445,81210000.0
2007-04-17 21:32:00,78.434,78.439,78.429,78.43,44480000.0
2007-04-17 21:33:00,78.465,78.465,78.439,78.439,91750000.0
2007-04-17 21:34:00,78.445,78.449,78.44,78.441,109210000.0
2007-04-17 21:35:00,78.446,78.452,78.436,78.443,101840000.0
2007-04-17 21:36:00,78.454,78.476,78.454,78.476,121100000.0
2007-04-17 21:37:00,78.449,78.457,78.449,78.457,113790000.0
2007-04-17 21:38:00,78.45,78.456,78.449,78.456,131150000.0
2007-04-17 21:39:00,78.474,78.474,78.442,78.442,81120000.0
2007-04-17 21:40:00,78.452,78.457,78.451,78.457,112760000.0
2007-04-17 21:42:00,78.445,78.462,78.445,78.456,84330000.0
2007-04-17 21:43:00,78.447,78.45,78.447,78.448,86460000.0
2007-04-17 21:44:00,78.444,78.458,78.444,78.454,101150000.0
2007-04-17 21:45:00,78.493,78.493,78.452,78.452,65230000.0
2007-04-17 21:46:00,78.459,78.46,78.457,78.458,99540000.0
2007-04-17 21:47:00,78.45,78.456,78.44,78.456,81660000.0
2007-04-17 21:48:00,78.485,78.485,78.453,78.453,83060000.0
2007-04-17 21:49:00,78.458,78.458,78.45,78.458,91010000.0
2007-04-17 21:50:00,78.451,78.459,78.45,78.456,74430000.0
2007-04-17 21:51:00,78.485,78.489,78.481,78.481,97660000.0
2007-04-17 21:54:00,78.487,78.489,78.484,78.484,124060000.0
2007-04-17 21:56:00,78.465,78.47,78.465,78.468,62280000.0
2007-04-17 21:57:00,78.463,78.483,78.463,78.483,7140000.0
2007-04-17 21:58:00,78.465,78.465,78.454,78.455,98800000.0
2007-04-17 21:59:00,78.461,78.461,78.451,78.451,84270000.0
2007-04-17 22:00:00,78.493,78.493,78.451,78.458,109930000.0
2007-04-17 22:01:00,78.449,78.457,78.449,78.456,75990000.0
2007-04-17 22:02:00,78.466,78.467,78.46,78.46,60600000.0
2007-04-17 22:03:00,78.488,78.49,78.487,78.487,66350000.0
2007-04-17 22:06:00,78.47,78.493,78.464,78.464,74560000.0
2007-04-17 22:07:00,78.466,78.47,78.461,78.464,94330000.0
2007-04-17 22:08:00,78.457,78.47,78.452,78.452,93480000.0
2007-04-17 22:09:00,78.488,78.5,78.488,78.492,126420000.0
2007-04-17 22:11:00,78.47,78.47,78.46,78.46,51890000.0
2007-04-17 22:12:00,78.495,78.495,78.468,78.47,51570000.0
2007-04-17 22:13:00,78.477,78.479,78.47,78.47,48500000.0
2007-04-17 22:15:00,78.482,78.511,78.48,78.481,71350000.0
2007-04-17 22:18:00,78.514,78.514,78.492,78.492,50430000.0
2007-04-17 22:19:00,78.479,78.479,78.477,78.477,58300000.0
2007-04-17 22:20:00,78.467,78.469,78.465,78.467,80180000.0
2007-04-17 22:21:00,78.483,78.491,78.469,78.47,20710000.0
2007-04-17 22:22:00,78.477,78.478,78.47,78.474,68210000.0
2007-04-17 22:24:00,78.515,78.515,78.508,78.508,46740000.0
2007-04-17 22:25:00,78.471,78.476,78.471,78.476,45250000.0
2007-04-17 22:27:00,78.506,78.509,78.506,78.508,84070000.0
2007-04-17 22:28:00,78.486,78.487,78.479,78.48,74820000.0
2007-04-17 22:29:00,78.489,78.49,78.487,78.488,46180000.0
2007-04-17 22:30:00,78.535,78.535,78.53,78.531,8670000.0
2007-04-17 22:31:00,78.496,78.498,78.49,78.49,127460000.0
2007-04-17 22:32:00,78.479,78.495,78.479,78.495,86850000.0
2007-04-17 22:33:00,78.489,78.505,78.489,78.505,69620000.0
2007-04-17 22:34:00,78.496,78.499,78.495,78.496,110010000.0
2007-04-17 22:36:00,78.528,78.53,78.526,78.53,49260000.0
2007-04-17 22:39:00,78.518,78.52,78.518,78.519,9780000.0
2007-04-17 22:41:00,78.507,78.507,78.5,78.501,59090000.0
2007-04-17 22:42:00,78.539,78.539,78.531,78.531,37210000.0
2007-04-17 22:43:00,78.509,78.509,78.507,78.507,88650000.0
2007-04-17 22:44:00,78.502,78.507,78.5,78.505,113100000.0
2007-04-17 22:45:00,78.533,78.533,78.505,78.509,45360000.0
2007-04-17 22:46:00,78.5,78.506,78.498,78.506,7550000.0
2007-04-17 22:47:00,78.5,78.506,78.499,78.505,76300000.0
2007-04-17 22:48:00,78.516,78.52,78.516,78.519,67750000.0
2007-04-17 22:50:00,78.498,78.505,78.498,78.501,72250000.0
2007-04-17 22:51:00,78.539,78.539,78.539,78.539,1920000.0
2007-04-17 22:54:00,78.542,78.542,78.542,78.542,2450000.0
2007-04-17 22:55:00,78.489,78.496,78.489,78.496,37040000.0
2007-04-17 22:57:00,78.535,78.535,78.527,78.527,28650000.0
2007-04-17 23:00:00,78.531,78.531,78.495,78.525,64230000.0
2007-04-17 23:01:00,78.479,78.484,78.472,78.478,45350000.0
2007-04-17 23:02:00,78.486,78.486,78.48,78.48,56670000.0
2007-04-17 23:03:00,78.517,78.517,78.509,78.509,52680000.0
2007-04-17 23:05:00,78.495,78.496,78.483,78.496,79550000.0
2007-04-17 23:06:00,78.526,78.526,78.509,78.509,86520000.0
2007-04-17 23:07:00,78.498,78.505,78.498,78.503,45680000.0
2007-04-17 23:09:00,78.537,78.539,78.534,78.535,124320000.0
2007-04-17 23:12:00,78.555,78.557,78.551,78.551,81610000.0
2007-04-17 23:13:00,78.534,78.534,78.513,78.513,40460000.0
2007-04-17 23:14:00,78.517,78.521,78.517,78.519,73730000.0
2007-04-17 23:15:00,78.545,78.545,78.515,78.515,115190000.0
2007-04-17 23:17:00,78.527,78.527,78.512,78.512,40850000.0
2007-04-17 23:18:00,78.537,78.537,78.53,78.53,30760000.0
2007-04-17 23:21:00,78.529,78.53,78.525,78.53,66350000.0
2007-04-17 23:24:00,78.529,78.53,78.525,78.526,83190000.0
2007-04-17 23:27:00,78.529,78.53,78.527,78.529,58130000.0
2007-04-17 23:30:00,78.536,78.536,78.526,78.527,120460000.0
2007-04-17 23:32:00,78.516,78.519,78.515,78.515,92570000.0
2007-04-17 23:33:00,78.526,78.526,78.526,78.526,1690000.0
2007-04-17 23:34:00,78.508,78.519,78.508,78.513,103200000.0
2007-04-17 23:35:00,78.509,78.517,78.509,78.517,80760000.0
2007-04-17 23:36:00,78.543,78.543,78.539,78.539,5070000.0
2007-04-17 23:38:00,78.508,78.516,78.508,78.516,74630000.0
2007-04-17 23:39:00,78.515,78.55,78.515,78.523,70430000.0
2007-04-17 23:40:00,78.51,78.517,78.51,78.516,63850000.0
2007-04-17 23:41:00,78.514,78.542,78.514,78.542,77270000.0
2007-04-17 23:42:00,78.557,78.582,78.547,78.559,81860000.0
2007-04-17 23:43:00,78.548,78.549,78.548,78.549,6010000.0
2007-04-17 23:44:00,78.538,78.54,78.538,78.538,65700000.0
2007-04-17 23:45:00,78.547,78.571,78.546,78.548,109940000.0
2007-04-17 23:46:00,78.536,78.539,78.532,78.539,101920000.0
2007-04-17 23:47:00,78.528,78.53,78.527,78.527,92720000.0
2007-04-17 23:48:00,78.547,78.567,78.547,78.565,11880000.0
2007-04-17 23:51:00,78.544,78.545,78.534,78.535,122590000.0
2007-04-17 23:54:00,78.537,78.54,78.537,78.538,48250000.0
2007-04-17 23:57:00,78.566,78.569,78.564,78.564,65160000.0
2007-04-17 23:58:00,78.547,78.548,78.544,78.547,59530000.0
2007-04-17 23:59:00,78.537,78.539,78.534,78.534,65700000.0
2007-04-18 00:00:00,78.527,78.562,78.527,78.538,118220000.0
2007-04-18 00:01:00,78.527,78.527,78.518,78.524,17080000.0
2007-04-18 00:03:00,78.567,78.567,78.56,78.561,55430000.0
2007-04-18 00:04:00,78.535,78.535,78.521,78.527,68860000.0
2007-04-18 00:05:00,78.537,78.537,78.53,78.53,71990000.0
2007-04-18 00:06:00,78.556,78.556,78.55,78.551,47970000.0
2007-04-18 00:07:00,78.538,78.54,78.535,78.539,59330000.0
2007-04-18 00:08:00,78.528,78.53,78.527,78.529,54080000.0
2007-04-18 00:09:00,78.544,78.563,78.54,78.54,56990000.0
2007-04-18 00:10:00,78.545,78.548,78.545,78.546,40160000.0
2007-04-18 00:11:00,78.538,78.545,78.538,78.542,36090000.0
2007-04-18 00:12:00,78.582,78.582,78.553,78.553,95740000.0
2007-04-18 00:13:00,78.558,78.558,78.548,78.548,112750000.0
2007-04-18 00:14:00,78.54,78.547,78.54,78.547,98390000.0
2007-04-18 00:15:00,78.576,78.576,78.545,78.545,7180000.0
2007-04-18 00:16:00,78.545,78.548,78.542,78.548,57540000.0
2007-04-18 00:17:00,78.54,78.547,78.54,78.54,29380000.0
2007-04-18 00:18:00,78.558,78.56,78.557,78.558,51850000.0
2007-04-18 00:21:00,78.549,78.571,78.549,78.565,42210000.0
2007-04-18 00:22:00,78.54,78.547,78.54,78.547,34580000.0
2007-04-18 00:23:00,78.541,78.546,78.54,78.546,29730000.0
2007-04-18 00:24:00,78.555,78.555,78.544,78.547,28210000.0
2007-04-18 00:26:00,78.54,78.547,78.54,78.547,62820000.0
2007-04-18 00:27:00,78.578,78.58,78.576,78.577,125500000.0
2007-04-18 00:30:00,78.585,78.587,78.576,78.576,115300000.0
2007-04-18 00:32:00,78.556,78.556,78.548,78.556,113960000.0
2007-04-18 00:33:00,78.572,78.572,78.55,78.55,48000000.0
2007-04-18 00:34:00,78.556,78.556,78.55,78.552,38930000.0
2007-04-18 00:35:00,78.56,78.567,78.56,78.566,30330000.0
2007-04-18 00:36:00,78.566,78.579,78.566,78.577,15200000.0
2007-04-18 00:37:00,78.567,78.567,78.567,78.567,2250000.0
2007-04-18 00:38:00,78.56,78.567,78.56,78.565,50780000.0
2007-04-18 00:39:00,78.56,78.566,78.56,78.566,42170000.0
2007-04-18 00:42:00,78.575,78.575,78.55,78.55,65550000.0
2007-04-18 00:43:00,78.557,78.559,78.555,78.558,84260000.0
2007-04-18 00:45:00,78.589,78.589,78.55,78.55,92880000.0
2007-04-18 00:48:00,78.563,78.582,78.563,78.563,79300000.0
2007-04-18 00:51:00,78.567,78.567,78.559,78.559,73200000.0
2007-04-18 00:52:00,78.572,78.577,78.57,78.577,76940000.0
2007-04-18 00:53:00,78.589,78.594,78.583,78.589,67790000.0
2007-04-18 00:54:00,78.581,78.61,78.576,78.584,31680000.0
2007-04-18 00:55:00,78.568,78.569,78.567,78.567,69570000.0
2007-04-18 00:56:00,78.574,78.577,78.569,78.571,73200000.0
2007-04-18 00:57:00,78.576,78.576,78.559,78.559,119470000.0
2007-04-18 00:58:00,78.567,78.575,78.559,78.575,84760000.0
2007-04-18 01:00:00,78.602,78.602,78.577,78.581,69940000.0
2007-04-18 01:01:00,78.568,78.578,78.568,78.578,79610000.0
2007-04-18 01:02:00,78.57,78.576,78.569,78.57,48510000.0
2007-04-18 01:03:00,78.585,78.585,78.572,78.577,42730000.0
2007-04-18 01:04:00,78.588,78.594,78.582,78.586,76550000.0
2007-04-18 01:06:00,78.607,78.607,78.598,78.598,68950000.0
2007-04-18 01:07:00,78.589,78.598,78.589,78.598,76140000.0
2007-04-18 01:09:00,78.595,78.596,78.591,78.591,67360000.0
2007-04-18 01:10:00,78.582,78.587,78.581,78.587,64240000.0
2007-04-18 01:11:00,78.597,78.597,78.59,78.59,35940000.0
2007-04-18 01:12:00,78.604,78.608,78.595,78.595,8090000.0
2007-04-18 01:15:00,78.626,78.629,78.62,78.621,74080000.0
2007-04-18 01:16:00,78.569,78.57,78.567,78.57,56980000.0
2007-04-18 01:17:00,78.56,78.567,78.56,78.562,69100000.0
2007-04-18 01:18:00,78.569,78.591,78.561,78.561,73690000.0
2007-04-18 01:19:00,78.571,78.594,78.565,78.594,30160000.0
2007-04-18 01:20:00,78.587,78.587,78.58,78.58,45520000.0
2007-04-18 01:21:00,78.597,78.597,78.591,78.591,37280000.0
2007-04-18 01:22:00,78.578,78.58,78.577,78.578,61430000.0
2007-04-18 01:23:00,78.568,78.575,78.56,78.575,92130000.0
2007-04-18 01:24:00,78.605,78.605,78.582,78.582,91500000.0
2007-04-18 01:25:00,78.576,78.576,78.566,78.566,3570000.0
2007-04-18 01:26:00,78.55,78.559,78.55,78.558,114520000.0
2007-04-18 01:27:00,78.578,78.578,78.569,78.569,105510000.0
2007-04-18 01:29:00,78.559,78.569,78.558,78.558,132020000.0
2007-04-18 01:30:00,78.595,78.598,78.59,78.59,131150000.0
2007-04-18 01:32:00,78.553,78.567,78.553,78.567,96390000.0
2007-04-18 01:33:00,78.598,78.603,78.595,78.598,147910000.0
2007-04-18 01:36:00,78.606,78.606,78.579,78.579,128410000.0
2007-04-18 01:37:00,78.57,78.577,78.57,78.571,158060000.0
2007-04-18 01:39:00,78.603,78.603,78.586,78.59,105880000.0
2007-04-18 01:41:00,78.592,78.601,78.592,78.598,129960000.0
2007-04-18 01:42:00,78.635,78.635,78.626,78.626,80440000.0
2007-04-18 01:43:00,78.589,78.596,78.586,78.586,108920000.0
2007-04-18 01:44:00,78.575,78.586,78.575,78.586,57740000.0
2007-04-18 01:45:00,78.615,78.615,78.586,78.592,63350000.0
2007-04-18 01:46:00,78.576,78.577,78.569,78.569,90040000.0
2007-04-18 01:47:00,78.557,78.56,78.557,78.558,78140000.0
2007-04-18 01:48:00,78.58,78.584,78.559,78.569,158330000.0
2007-04-18 01:49:00,78.557,78.566,78.557,78.566,142680000.0
2007-04-18 01:50:00,78.556,78.558,78.549,78.557,133110000.0
2007-04-18 01:51:00,78.55,78.569,78.549,78.551,135940000.0
2007-04-18 01:52:00,78.555,78.555,78.534,78.534,121350000.0
2007-04-18 01:53:00,78.536,78.536,78.518,78.527,142560000.0
2007-04-18 01:54:00,78.525,78.539,78.523,78.523,116690000.0
2007-04-18 01:55:00,78.506,78.514,78.494,78.494,81170000.0
2007-04-18 01:56:00,78.482,78.497,78.482,78.486,80630000.0
2007-04-18 01:57:00,78.484,78.514,78.484,78.514,72160000.0
2007-04-18 02:00:00,78.48,78.491,78.461,78.461,15810000.0
2007-04-18 02:01:00,78.467,78.476,78.464,78.472,117970000.0
2007-04-18 02:02:00,78.491,78.491,78.463,78.463,63330000.0
2007-04-18 02:03:00,78.474,78.491,78.467,78.47,71350000.0
2007-04-18 02:04:00,78.46,78.467,78.46,78.467,101990000.0
2007-04-18 02:06:00,78.502,78.502,78.471,78.471,171600000.0
2007-04-18 02:07:00,78.477,78.48,78.475,78.477,144460000.0
2007-04-18 02:08:00,78.471,78.477,78.468,78.476,123760000.0
2007-04-18 02:09:00,78.505,78.505,78.472,78.472,147350000.0
2007-04-18 02:10:00,78.458,78.467,78.457,78.465,142860000.0
2007-04-18 02:11:00,78.459,78.471,78.459,78.463,142820000.0
2007-04-18 02:12:00,78.449,78.473,78.444,78.457,125240000.0
2007-04-18 02:13:00,78.452,78.493,78.452,78.483,89890000.0
2007-04-18 02:14:00,78.492,78.492,78.475,78.477,81260000.0
2007-04-18 02:15:00,78.47,78.488,78.47,78.488,69340000.0
2007-04-18 02:16:00,78.461,78.467,78.461,78.467,98640000.0
2007-04-18 02:18:00,78.49,78.49,78.465,78.47,15890000.0
2007-04-18 02:19:00,78.461,78.465,78.46,78.46,10930000.0
2007-04-18 02:20:00,78.449,78.457,78.442,78.457,94750000.0
2007-04-18 02:21:00,78.471,78.484,78.462,78.469,65820000.0
2007-04-18 02:22:00,78.456,78.462,78.454,78.461,13740000.0
2007-04-18 02:23:00,78.446,78.459,78.425,78.448,66840000.0
2007-04-18 02:24:00,78.461,78.467,78.454,78.454,9800000.0
2007-04-18 02:25:00,78.435,78.436,78.425,78.436,67680000.0
2007-04-18 02:26:00,78.43,78.434,78.426,78.429,100360000.0
2007-04-18 02:27:00,78.462,78.462,78.427,78.449,65320000.0
2007-04-18 02:28:00,78.435,78.439,78.426,78.43,23320000.0
2007-04-18 02:29:00,78.436,78.436,78.422,78.436,67030000.0
2007-04-18 02:30:00,78.436,78.457,78.436,78.451,8950000.0
2007-04-18 02:31:00,78.44,78.443,78.438,78.438,14580000.0
2007-04-18 02:32:00,78.447,78.447,78.44,78.44,63700000.0
2007-04-18 02:33:00,78.475,78.475,78.462,78.462,3380000.0
2007-04-18 02:34:00,78.452,78.455,78.45,78.451,14200000.0
2007-04-18 02:35:00,78.44,78.442,78.425,78.429,67880000.0
2007-04-18 02:36:00,78.413,78.45,78.409,78.416,20770000.0
2007-04-18 02:37:00,78.417,78.417,78.412,78.412,5760000.0
2007-04-18 02:38:00,78.417,78.425,78.408,78.425,134250000.0
2007-04-18 02:39:00,78.463,78.463,78.423,78.423,115730000.0
2007-04-18 02:40:00,78.431,78.453,78.428,78.453,82870000.0
2007-04-18 02:41:00,78.447,78.455,78.438,78.455,83250000.0
2007-04-18 02:42:00,78.451,78.484,78.446,78.446,69550000.0
2007-04-18 02:43:00,78.447,78.447,78.439,78.439,96970000.0
2007-04-18 02:44:00,78.43,78.435,78.424,78.424,64790000.0
2007-04-18 02:45:00,78.419,78.439,78.419,78.424,14350000.0
2007-04-18 02:46:00,78.424,78.433,78.423,78.429,17540000.0
2007-04-18 02:47:00,78.44,78.446,78.432,78.446,63160000.0
2007-04-18 02:48:00,78.443,78.458,78.416,78.416,13000000.0
2007-04-18 02:49:00,78.435,78.435,78.421,78.428,81800000.0
2007-04-18 02:50:00,78.417,78.417,78.409,78.415,76110000.0
2007-04-18 02:51:00,78.433,78.465,78.433,78.449,67110000.0
2007-04-18 02:52:00,78.438,78.446,78.434,78.438,88930000.0
2007-04-18 02:53:00,78.447,78.455,78.441,78.449,61700000.0
2007-04-18 02:54:00,78.464,78.464,78.451,78.451,4360000.0
2007-04-18 02:55:00,78.42,78.428,78.42,78.428,117480000.0
2007-04-18 02:56:00,78.417,78.423,78.41,78.41,81660000.0
2007-04-18 02:57:00,78.416,78.431,78.398,78.402,86800000.0
2007-04-18 02:58:00,78.407,78.426,78.403,78.426,66360000.0
2007-04-18 02:59:00,78.438,78.438,78.429,78.429,93040000.0
2007-04-18 03:00:00,78.471,78.471,78.423,78.433,65720000.0
2007-04-18 03:02:00,78.445,78.445,78.415,78.427,85580000.0
2007-04-18 03:03:00,78.451,78.451,78.417,78.451,76400000.0
2007-04-18 03:04:00,78.42,78.433,78.415,78.425,97950000.0
2007-04-18 03:05:00,78.438,78.438,78.414,78.414,65440000.0
2007-04-18 03:06:00,78.428,78.443,78.428,78.429,14260000.0
2007-04-18 03:07:00,78.42,78.441,78.418,78.43,97310000.0
2007-04-18 03:08:00,78.423,78.45,78.417,78.43,63950000.0
2007-04-18 03:09:00,78.436,78.467,78.436,78.443,23210000.0
2007-04-18 03:10:00,78.461,78.461,78.451,78.454,8500000.0
2007-04-18 03:11:00,78.428,78.44,78.409,78.411,130250000.0
2007-04-18 03:12:00,78.419,78.44,78.407,78.413,136310000.0
2007-04-18 03:13:00,78.418,78.431,78.405,78.424,128940000.0
2007-04-18 03:14:00,78.392,78.422,78.391,78.391,136180000.0
2007-04-18 03:15:00,78.422,78.447,78.385,78.385,120860000.0
2007-04-18 03:16:00,78.388,78.402,78.375,78.396,84670000.0
2007-04-18 03:17:00,78.387,78.397,78.379,78.379,79020000.0
2007-04-18 03:18:00,78.391,78.414,78.391,78.414,74900000.0
2007-04-18 03:20:00,78.41,78.419,78.41,78.412,64270000.0
2007-04-18 03:21:00,78.389,78.405,78.389,78.398,14120000.0
2007-04-18 03:22:00,78.391,78.415,78.386,78.39,90670000.0
2007-04-18 03:23:00,78.409,78.422,78.392,78.414,63270000.0
2007-04-18 03:24:00,78.399,78.41,78.383,78.41,12850000.0
2007-04-18 03:25:00,78.419,78.419,78.403,78.414,11870000.0
2007-04-18 03:26:00,78.383,78.405,78.383,78.405,65840000.0
2007-04-18 03:27:00,78.426,78.426,78.421,78.421,6980000.0
2007-04-18 03:28:00,78.386,78.39,78.386,78.39,4170000.0
2007-04-18 03:29:00,78.392,78.422,78.388,78.4,61350000.0
2007-04-18 03:30:00,78.433,78.433,78.403,78.403,6380000.0
2007-04-18 03:31:00,78.41,78.421,78.4,78.421,17210000.0
2007-04-18 03:32:00,78.421,78.435,78.411,78.411,99710000.0
2007-04-18 03:33:00,78.426,78.462,78.402,78.406,64950000.0
2007-04-18 03:34:00,78.401,78.417,78.401,78.411,13460000.0
2007-04-18 03:35:00,78.402,78.408,78.401,78.401,90800000.0
2007-04-18 03:36:00,78.446,78.446,78.424,78.424,65710000.0
2007-04-18 03:37:00,78.425,78.425,78.422,78.424,9470000.0
2007-04-18 03:38:00,78.419,78.427,78.419,78.427,62660000.0
2007-04-18 03:39:00,78.432,78.432,78.413,78.413,9620000.0
2007-04-18 03:41:00,78.404,78.437,78.404,78.437,90000000.0
2007-04-18 03:42:00,78.428,78.45,78.42,78.43,59620000.0
2007-04-18 03:43:00,78.422,78.429,78.415,78.426,19470000.0
2007-04-18 03:44:00,78.414,78.442,78.414,78.429,61360000.0
2007-04-18 03:45:00,78.435,78.435,78.43,78.43,6800000.0
2007-04-18 03:46:00,78.42,78.42,78.42,78.42,3190000.0
2007-04-18 03:47:00,78.411,78.444,78.411,78.423,60390000.0
2007-04-18 03:48:00,78.417,78.447,78.417,78.435,17310000.0
2007-04-18 03:49:00,78.411,78.42,78.401,78.401,91180000.0
2007-04-18 03:50:00,78.412,78.425,78.394,78.425,62850000.0
2007-04-18 03:51:00,78.402,78.415,78.402,78.415,4510000.0
2007-04-18 03:52:00,78.411,78.411,78.399,78.405,13180000.0
2007-04-18 03:53:00,78.412,78.412,78.373,78.373,80280000.0
2007-04-18 03:54:00,78.382,78.394,78.349,78.394,68880000.0
2007-04-18 03:55:00,78.388,78.393,78.363,78.363,90630000.0
2007-04-18 03:56:00,78.385,78.39,78.364,78.364,58820000.0
2007-04-18 03:57:00,78.366,78.385,78.365,78.368,22890000.0
2007-04-18 03:59:00,78.36,78.381,78.353,78.364,81500000.0
2007-04-18 04:00:00,78.384,78.384,78.36,78.377,68120000.0
2007-04-18 04:01:00,78.357,78.384,78.357,78.384,93010000.0
2007-04-18 04:02:00,78.373,78.39,78.366,78.377,63540000.0
2007-04-18 04:03:00,78.402,78.403,78.402,78.403,3940000.0
2007-04-18 04:04:00,78.392,78.423,78.387,78.387,67830000.0
2007-04-18 04:05:00,78.39,78.401,78.374,78.374,89220000.0
2007-04-18 04:06:00,78.391,78.399,78.39,78.395,61650000.0
2007-04-18 04:07:00,78.373,78.373,78.369,78.37,8490000.0
2007-04-18 04:09:00,78.381,78.401,78.381,78.401,125970000.0
2007-04-18 04:11:00,78.408,78.422,78.395,78.416,62900000.0
2007-04-18 04:12:00,78.388,78.407,78.388,78.392,14010000.0
2007-04-18 04:13:00,78.408,78.408,78.407,78.407,4880000.0
2007-04-18 04:14:00,78.381,78.395,78.381,78.395,80510000.0
2007-04-18 04:15:00,78.419,78.419,78.387,78.387,82400000.0
2007-04-18 04:16:00,78.391,78.406,78.387,78.392,69820000.0
2007-04-18 04:17:00,78.415,78.415,78.384,78.414,97640000.0
2007-04-18 04:18:00,78.383,78.409,78.375,78.406,69000000.0
2007-04-18 04:19:00,78.405,78.405,78.378,78.378,12580000.0
2007-04-18 04:20:00,78.37,78.377,78.369,78.369,59480000.0
2007-04-18 04:21:00,78.383,78.383,78.372,78.372,9280000.0
2007-04-18 04:22:00,78.384,78.387,78.364,78.372,69610000.0
2007-04-18 04:23:00,78.362,78.388,78.357,78.368,94400000.0
2007-04-18 04:24:00,78.377,78.377,78.369,78.369,62630000.0
2007-04-18 04:25:00,78.344,78.344,78.325,78.325,9010000.0
2007-04-18 04:26:00,78.312,78.343,78.312,78.343,80910000.0
2007-04-18 04:27:00,78.322,78.343,78.322,78.343,79360000.0
2007-04-18 04:28:00,78.321,78.337,78.314,78.314,67250000.0
2007-04-18 04:29:00,78.329,78.336,78.313,78.313,92580000.0
2007-04-18 04:30:00,78.321,78.341,78.314,78.314,59980000.0
2007-04-18 04:31:00,78.327,78.335,78.316,78.318,17350000.0
2007-04-18 04:32:00,78.336,78.338,78.321,78.321,91600000.0
2007-04-18 04:33:00,78.34,78.345,78.332,78.345,64260000.0
2007-04-18 04:34:00,78.326,78.33,78.326,78.33,4320000.0
2007-04-18 04:35:00,78.335,78.355,78.328,78.355,100740000.0
2007-04-18 04:36:00,78.331,78.363,78.331,78.334,66850000.0
2007-04-18 04:37:00,78.323,78.343,78.323,78.343,9990000.0
2007-04-18 04:39:00,78.356,78.356,78.333,78.344,10930000.0
2007-04-18 04:40:00,78.342,78.348,78.333,78.338,17310000.0
2007-04-18 04:41:00,78.328,78.331,78.324,78.328,131820000.0
2007-04-18 04:42:00,78.396,78.397,78.39,78.39,130370000.0
2007-04-18 04:43:00,78.336,78.354,78.335,78.34,138460000.0
2007-04-18 04:44:00,78.336,78.362,78.333,78.349,137730000.0
2007-04-18 04:45:00,78.34,78.36,78.335,78.34,127050000.0
2007-04-18 04:46:00,78.348,78.364,78.345,78.364,82150000.0
2007-04-18 04:47:00,78.358,78.367,78.358,78.365,86100000.0
2007-04-18 04:48:00,78.395,78.396,78.389,78.39,71060000.0
2007-04-18 04:49:00,78.334,78.363,78.334,78.349,102360000.0
2007-04-18 04:50:00,78.321,78.337,78.321,78.337,60310000.0
2007-04-18 04:51:00,78.335,78.352,78.335,78.352,5630000.0
2007-04-18 04:53:00,78.336,78.336,78.313,78.313,67750000.0
2007-04-18 04:54:00,78.333,78.333,78.316,78.317,19940000.0
2007-04-18 04:55:00,78.308,78.315,78.308,78.315,7590000.0
2007-04-18 04:56:00,78.31,78.318,78.309,78.31,149430000.0
2007-04-18 04:57:00,78.336,78.336,78.328,78.336,126090000.0
2007-04-18 04:58:00,78.317,78.317,78.311,78.311,142680000.0
2007-04-18 04:59:00,78.316,78.316,78.309,78.316,138390000.0
2007-04-18 05:00:00,78.362,78.362,78.321,78.321,142620000.0
2007-04-18 05:02:00,78.309,78.317,78.309,78.31,88880000.0
2007-04-18 05:03:00,78.358,78.362,78.357,78.357,94230000.0
2007-04-18 05:04:00,78.301,78.321,78.301,78.304,74500000.0
2007-04-18 05:05:00,78.292,78.306,78.292,78.306,95920000.0
2007-04-18 05:06:00,78.309,78.311,78.307,78.309,66520000.0
2007-04-18 05:08:00,78.306,78.323,78.302,78.302,89030000.0
2007-04-18 05:09:00,78.292,78.331,78.292,78.307,58660000.0
2007-04-18 05:11:00,78.317,78.317,78.292,78.307,93390000.0
2007-04-18 05:12:00,78.319,78.331,78.314,78.314,61860000.0
2007-04-18 05:13:00,78.321,78.321,78.298,78.304,19420000.0
2007-04-18 05:14:00,78.317,78.322,78.294,78.309,129880000.0
2007-04-18 05:15:00,78.305,78.35,78.305,78.313,141030000.0
2007-04-18 05:16:00,78.298,78.3,78.296,78.297,125700000.0
2007-04-18 05:17:00,78.312,78.333,78.312,78.333,83390000.0
2007-04-18 05:18:00,78.353,78.353,78.331,78.331,82230000.0
2007-04-18 05:19:00,78.337,78.339,78.333,78.339,69790000.0
2007-04-18 05:20:00,78.332,78.337,78.331,78.337,92490000.0
2007-04-18 05:21:00,78.346,78.346,78.333,78.338,61790000.0
2007-04-18 05:22:00,78.306,78.327,78.306,78.319,12010000.0
2007-04-18 05:23:00,78.31,78.31,78.306,78.309,96630000.0
2007-04-18 05:24:00,78.354,78.354,78.306,78.306,60550000.0
2007-04-18 05:25:00,78.318,78.328,78.311,78.328,10980000.0
2007-04-18 05:26:00,78.317,78.317,78.309,78.317,59760000.0
2007-04-18 05:27:00,78.335,78.338,78.335,78.338,3610000.0
2007-04-18 05:29:00,78.311,78.334,78.301,78.334,63130000.0
2007-04-18 05:30:00,78.312,78.34,78.312,78.337,11390000.0
2007-04-18 05:31:00,78.308,78.322,78.306,78.306,10320000.0
2007-04-18 05:32:00,78.327,78.333,78.315,78.333,79780000.0
2007-04-18 05:33:00,78.347,78.349,78.343,78.349,62250000.0
2007-04-18 05:34:00,78.303,78.324,78.303,78.324,94100000.0
2007-04-18 05:35:00,78.308,78.311,78.307,78.309,61790000.0
2007-04-18 05:36:00,78.329,78.329,78.31,78.322,12330000.0
2007-04-18 05:37:00,78.314,78.333,78.314,78.322,17680000.0
2007-04-18 05:38:00,78.352,78.361,78.335,78.357,93090000.0
2007-04-18 05:39:00,78.342,78.381,78.342,78.344,59720000.0
2007-04-18 05:40:00,78.351,78.351,78.339,78.344,11680000.0
2007-04-18 05:41:00,78.342,78.365,78.342,78.365,65390000.0
2007-04-18 05:42:00,78.355,78.366,78.346,78.348,22040000.0
2007-04-18 05:43:00,78.372,78.383,78.355,78.383,100400000.0
2007-04-18 05:44:00,78.378,78.386,78.361,78.386,62660000.0
2007-04-18 05:45:00,78.371,78.377,78.362,78.367,19270000.0
2007-04-18 05:46:00,78.359,78.378,78.356,78.356,69000000.0
2007-04-18 05:47:00,78.374,78.374,78.351,78.361,87150000.0
2007-04-18 05:48:00,78.379,78.39,78.368,78.386,62950000.0
2007-04-18 05:49:00,78.357,78.371,78.357,78.369,15100000.0
2007-04-18 05:50:00,78.341,78.347,78.341,78.347,63890000.0
2007-04-18 05:51:00,78.368,78.384,78.354,78.354,12850000.0
2007-04-18 05:52:00,78.362,78.38,78.358,78.38,18190000.0
2007-04-18 05:53:00,78.385,78.385,78.366,78.378,84090000.0
2007-04-18 05:54:00,78.385,78.389,78.364,78.387,81390000.0
2007-04-18 05:55:00,78.37,78.396,78.37,78.396,68520000.0
2007-04-18 05:56:00,78.38,78.38,78.376,78.379,92260000.0
2007-04-18 05:57:00,78.4,78.418,78.396,78.416,65990000.0
2007-04-18 05:58:00,78.388,78.396,78.388,78.396,4130000.0
2007-04-18 05:59:00,78.392,78.421,78.383,78.421,134170000.0
2007-04-18 06:00:00,78.446,78.446,78.438,78.44,114250000.0
2007-04-18 06:02:00,78.406,78.408,78.4,78.4,86610000.0
2007-04-18 06:03:00,78.462,78.462,78.416,78.416,65390000.0
2007-04-18 06:04:00,78.407,78.434,78.407,78.434,93450000.0
2007-04-18 06:05:00,78.412,78.429,78.405,78.405,64360000.0
2007-04-18 06:06:00,78.447,78.447,78.384,78.388,16830000.0
2007-04-18 06:07:00,78.408,78.416,78.396,78.415,25420000.0
2007-04-18 06:08:00,78.39,78.413,78.376,78.383,67080000.0
2007-04-18 06:09:00,78.395,78.4,78.378,78.4,17920000.0
2007-04-18 06:10:00,78.41,78.421,78.401,78.421,12800000.0
2007-04-18 06:11:00,78.396,78.411,78.392,78.392,90380000.0
2007-04-18 06:12:00,78.398,78.401,78.385,78.385,68470000.0
2007-04-18 06:13:00,78.398,78.398,78.398,78.398,2250000.0
2007-04-18 06:14:00,78.372,78.377,78.369,78.369,66270000.0
2007-04-18 06:15:00,78.383,78.394,78.367,78.367,17650000.0
2007-04-18 06:16:00,78.369,78.389,78.369,78.389,13170000.0
2007-04-18 06:17:00,78.379,78.388,78.365,78.365,63700000.0
2007-04-18 06:18:00,78.366,78.391,78.365,78.391,9280000.0
2007-04-18 06:19:00,78.393,78.394,78.393,78.394,4510000.0
2007-04-18 06:20:00,78.375,78.376,78.369,78.37,81420000.0
2007-04-18 06:21:00,78.381,78.396,78.381,78.393,85720000.0
2007-04-18 06:22:00,78.386,78.386,78.379,78.381,69430000.0
2007-04-18 06:23:00,78.391,78.411,78.391,78.391,95020000.0
2007-04-18 06:24:00,78.414,78.425,78.388,78.425,61840000.0
2007-04-18 06:25:00,78.399,78.405,78.399,78.405,3840000.0
2007-04-18 06:26:00,78.384,78.404,78.384,78.404,64700000.0
2007-04-18 06:27:00,78.396,78.408,78.393,78.403,17540000.0
2007-04-18 06:28:00,78.397,78.415,78.397,78.401,12700000.0
2007-04-18 06:29:00,78.409,78.423,78.395,78.407,68750000.0
2007-04-18 06:30:00,78.436,78.436,78.432,78.432,6610000.0
2007-04-18 06:31:00,78.416,78.416,78.412,78.412,6570000.0
2007-04-18 06:32:00,78.414,78.414,78.382,78.402,63590000.0
2007-04-18 06:33:00,78.387,78.403,78.387,78.4,22940000.0
2007-04-18 06:34:00,78.393,78.399,78.389,78.391,17540000.0
2007-04-18 06:36:00,78.423,78.426,78.416,78.416,124120000.0
2007-04-18 06:38:00,78.382,78.396,78.382,78.396,87040000.0
2007-04-18 06:39:00,78.424,78.424,78.384,78.392,72140000.0
2007-04-18 06:40:00,78.384,78.396,78.382,78.396,98280000.0
2007-04-18 06:41:00,78.392,78.41,78.387,78.387,64930000.0
2007-04-18 06:42:00,78.394,78.404,78.389,78.389,23500000.0
2007-04-18 06:43:00,78.394,78.4,78.394,78.4,4920000.0
2007-04-18 06:44:00,78.397,78.398,78.39,78.398,66890000.0
2007-04-18 06:45:00,78.405,78.405,78.391,78.396,11720000.0
2007-04-18 06:46:00,78.392,78.392,78.392,78.392,4130000.0
2007-04-18 06:48:00,78.428,78.434,78.424,78.431,20750000.0
2007-04-18 06:49:00,78.393,78.42,78.393,78.394,138530000.0
2007-04-18 06:50:00,78.415,78.423,78.394,78.394,128830000.0
2007-04-18 06:51:00,78.398,78.421,78.393,78.421,138840000.0
2007-04-18 06:52:00,78.413,78.42,78.392,78.392,119060000.0
2007-04-18 06:53:00,78.417,78.422,78.406,78.409,83730000.0
2007-04-18 06:54:00,78.399,78.414,78.399,78.407,81610000.0
2007-04-18 06:55:00,78.437,78.448,78.425,78.431,72900000.0
2007-04-18 06:56:00,78.436,78.437,78.429,78.436,90640000.0
2007-04-18 06:57:00,78.431,78.453,78.424,78.44,65110000.0
2007-04-18 06:58:00,78.423,78.432,78.416,78.432,10520000.0
2007-04-18 06:59:00,78.411,78.432,78.411,78.427,134600000.0
2007-04-18 07:00:00,78.421,78.449,78.411,78.411,139110000.0
2007-04-18 07:01:00,78.426,78.434,78.402,78.402,122430000.0
2007-04-18 07:02:00,78.406,78.406,78.399,78.399,83190000.0
2007-04-18 07:03:00,78.412,78.452,78.412,78.452,87700000.0
2007-04-18 07:04:00,78.42,78.43,78.413,78.429,64100000.0
2007-04-18 07:05:00,78.401,78.407,78.399,78.399,89510000.0
2007-04-18 07:06:00,78.426,78.427,78.42,78.427,70620000.0
2007-04-18 07:07:00,78.41,78.41,78.41,78.41,1920000.0
2007-04-18 07:08:00,78.399,78.408,78.399,78.408,65260000.0
2007-04-18 07:09:00,78.423,78.423,78.414,78.414,3380000.0
2007-04-18 07:10:00,78.415,78.427,78.415,78.419,14870000.0
2007-04-18 07:12:00,78.454,78.456,78.438,78.438,127170000.0
2007-04-18 07:14:00,78.414,78.433,78.414,78.433,87660000.0
2007-04-18 07:15:00,78.445,78.445,78.414,78.414,59530000.0
2007-04-18 07:16:00,78.424,78.424,78.407,78.407,16270000.0
2007-04-18 07:18:00,78.419,78.421,78.417,78.419,58870000.0
2007-04-18 07:19:00,78.396,78.405,78.396,78.401,17540000.0
2007-04-18 07:20:00,78.406,78.407,78.402,78.406,79310000.0
2007-04-18 07:21:00,78.402,78.457,78.402,78.411,66330000.0
2007-04-18 07:22:00,78.403,78.408,78.401,78.407,94930000.0
2007-04-18 07:24:00,78.414,78.446,78.414,78.446,12760000.0
2007-04-18 07:25:00,78.409,78.416,78.408,78.409,82480000.0
2007-04-18 07:26:00,78.418,78.431,78.411,78.411,83970000.0
2007-04-18 07:27:00,78.427,78.437,78.421,78.437,67750000.0
2007-04-18 07:28:00,78.416,78.434,78.416,78.419,94260000.0
2007-04-18 07:29:00,78.413,78.437,78.413,78.437,66140000.0
2007-04-18 07:30:00,78.438,78.438,78.416,78.416,11870000.0
2007-04-18 07:31:00,78.413,78.422,78.413,78.417,15480000.0
2007-04-18 07:32:00,78.435,78.435,78.416,78.416,61490000.0
2007-04-18 07:33:00,78.428,78.428,78.41,78.419,11650000.0
2007-04-18 07:34:00,78.39,78.396,78.39,78.395,123280000.0
2007-04-18 07:35:00,78.388,78.39,78.387,78.388,82830000.0
2007-04-18 07:36:00,78.428,78.428,78.398,78.402,83090000.0
2007-04-18 07:37:00,78.387,78.414,78.38,78.414,70990000.0
2007-04-18 07:38:00,78.399,78.399,78.39,78.391,93170000.0
2007-04-18 07:39:00,78.403,78.424,78.393,78.424,62780000.0
2007-04-18 07:40:00,78.406,78.406,78.403,78.403,6380000.0
2007-04-18 07:41:00,78.41,78.43,78.41,78.43,85570000.0
2007-04-18 07:42:00,78.446,78.446,78.42,78.446,70950000.0
2007-04-18 07:43:00,78.459,78.473,78.436,78.457,96230000.0
2007-04-18 07:44:00,78.484,78.484,78.455,78.461,67030000.0
2007-04-18 07:45:00,78.466,78.495,78.463,78.482,17870000.0
2007-04-18 07:46:00,78.476,78.49,78.476,78.484,12240000.0
2007-04-18 07:47:00,78.459,78.482,78.444,78.452,77130000.0
2007-04-18 07:48:00,78.457,78.482,78.452,78.482,70670000.0
2007-04-18 07:49:00,78.456,78.482,78.456,78.482,100560000.0
2007-04-18 07:50:00,78.452,78.485,78.452,78.485,64930000.0
2007-04-18 07:51:00,78.488,78.493,78.468,78.484,18290000.0
2007-04-18 07:52:00,78.471,78.492,78.464,78.486,112140000.0
2007-04-18 07:53:00,78.473,78.493,78.473,78.493,85510000.0
2007-04-18 07:54:00,78.461,78.483,78.451,78.451,80440000.0
2007-04-18 07:55:00,78.457,78.46,78.453,78.459,61370000.0
2007-04-18 07:56:00,78.488,78.488,78.457,78.479,96650000.0
2007-04-18 07:57:00,78.453,78.469,78.447,78.459,65110000.0
2007-04-18 08:00:00,78.477,78.481,78.449,78.481,162340000.0
2007-04-18 08:01:00,78.466,78.466,78.46,78.46,143090000.0
2007-04-18 08:02:00,78.476,78.481,78.452,78.481,133230000.0
2007-04-18 08:03:00,78.488,78.492,78.469,78.483,140430000.0
2007-04-18 08:04:00,78.46,78.496,78.46,78.496,142380000.0
2007-04-18 08:05:00,78.477,78.477,78.469,78.471,144840000.0
2007-04-18 08:06:00,78.463,78.498,78.463,78.464,122890000.0
2007-04-18 08:07:00,78.47,78.491,78.47,78.478,89300000.0
2007-04-18 08:08:00,78.469,78.476,78.469,78.469,86280000.0
2007-04-18 08:09:00,78.48,78.498,78.48,78.498,75460000.0
2007-04-18 08:10:00,78.471,78.477,78.47,78.47,101530000.0
2007-04-18 08:11:00,78.477,78.478,78.469,78.477,64320000.0
2007-04-18 08:12:00,78.491,78.513,78.485,78.513,17920000.0
2007-04-18 08:13:00,78.506,78.52,78.506,78.508,12430000.0
2007-04-18 08:14:00,78.501,78.523,78.498,78.517,85080000.0
2007-04-18 08:15:00,78.528,78.55,78.51,78.511,86930000.0
2007-04-18 08:16:00,78.503,78.537,78.503,78.531,70030000.0
2007-04-18 08:17:00,78.512,78.517,78.51,78.51,98980000.0
2007-04-18 08:18:00,78.501,78.521,78.501,78.509,65440000.0
2007-04-18 08:19:00,78.499,78.506,78.499,78.506,11260000.0
2007-04-18 08:20:00,78.503,78.529,78.503,78.517,63800000.0
2007-04-18 08:21:00,78.54,78.569,78.54,78.552,19040000.0
2007-04-18 08:22:00,78.557,78.582,78.553,78.553,134970000.0
2007-04-18 08:23:00,78.577,78.58,78.574,78.578,140280000.0
2007-04-18 08:24:00,78.57,78.581,78.558,78.562,117440000.0
2007-04-18 08:25:00,78.554,78.573,78.551,78.551,79170000.0
2007-04-18 08:26:00,78.56,78.581,78.551,78.551,79650000.0
2007-04-18 08:27:00,78.579,78.588,78.577,78.588,72090000.0
2007-04-18 08:30:00,78.579,78.581,78.543,78.543,15810000.0
2007-04-18 08:31:00,78.56,78.572,78.546,78.552,92450000.0
2007-04-18 08:32:00,78.561,78.579,78.551,78.579,61960000.0
2007-04-18 08:33:00,78.565,78.59,78.564,78.59,10510000.0
2007-04-18 08:34:00,78.586,78.628,78.586,78.616,82000000.0
2007-04-18 08:35:00,78.594,78.598,78.573,78.579,76530000.0
2007-04-18 08:36:00,78.571,78.618,78.571,78.605,63480000.0
2007-04-18 08:37:00,78.585,78.602,78.585,78.59,90320000.0
2007-04-18 08:38:00,78.571,78.579,78.571,78.572,63360000.0
2007-04-18 08:39:00,78.579,78.579,78.578,78.578,4130000.0
2007-04-18 08:40:00,78.555,78.569,78.551,78.553,124290000.0
2007-04-18 08:41:00,78.566,78.572,78.544,78.544,140730000.0
2007-04-18 08:42:00,78.552,78.582,78.543,78.543,121230000.0
2007-04-18 08:43:00,78.55,78.58,78.545,78.552,81810000.0
2007-04-18 08:44:00,78.543,78.564,78.543,78.556,76420000.0
2007-04-18 08:45:00,78.56,78.56,78.52,78.549,65410000.0
2007-04-18 08:46:00,78.532,78.552,78.525,78.543,89440000.0
2007-04-18 08:47:00,78.512,78.532,78.512,78.521,67360000.0
2007-04-18 08:48:00,78.551,78.552,78.538,78.542,19840000.0
2007-04-18 08:49:00,78.536,78.548,78.528,78.532,94650000.0
2007-04-18 08:50:00,78.521,78.543,78.516,78.521,61910000.0
2007-04-18 08:51:00,78.515,78.533,78.515,78.53,12390000.0
2007-04-18 08:52:00,78.56,78.583,78.546,78.583,89840000.0
2007-04-18 08:53:00,78.574,78.61,78.574,78.598,64180000.0
2007-04-18 08:54:00,78.58,78.603,78.58,78.595,13040000.0
2007-04-18 08:55:00,78.612,78.612,78.587,78.601,63330000.0
2007-04-18 08:56:00,78.594,78.614,78.592,78.592,96570000.0
2007-04-18 08:57:00,78.613,78.613,78.585,78.585,63890000.0
2007-04-18 08:58:00,78.596,78.611,78.596,78.611,6800000.0
2007-04-18 08:59:00,78.597,78.601,78.597,78.597,74090000.0
2007-04-18 09:00:00,78.592,78.618,78.592,78.603,65750000.0
2007-04-18 09:02:00,78.588,78.591,78.587,78.589,60350000.0
2007-04-18 09:03:00,78.615,78.615,78.615,78.615,2250000.0
2007-04-18 09:04:00,78.596,78.596,78.589,78.591,70310000.0
2007-04-18 09:05:00,78.605,78.634,78.605,78.634,92910000.0
2007-04-18 09:06:00,78.624,78.648,78.615,78.637,64550000.0
2007-04-18 09:07:00,78.599,78.602,78.599,78.6,9430000.0
2007-04-18 09:08:00,78.611,78.611,78.556,78.56,140590000.0
2007-04-18 09:09:00,78.553,78.58,78.553,78.561,125890000.0
2007-04-18 09:10:00,78.572,78.603,78.559,78.593,135560000.0
2007-04-18 09:11:00,78.586,78.591,78.573,78.586,132120000.0
2007-04-18 09:12:00,78.6,78.6,78.563,78.57,130460000.0
2007-04-18 09:13:00,78.557,78.56,78.541,78.548,117610000.0
2007-04-18 09:14:00,78.543,78.579,78.543,78.576,84230000.0
2007-04-18 09:15:00,78.559,78.59,78.55,78.55,80080000.0
2007-04-18 09:16:00,78.572,78.572,78.53,78.544,69380000.0
2007-04-18 09:17:00,78.532,78.545,78.532,78.545,96660000.0
2007-04-18 09:18:00,78.572,78.572,78.541,78.557,62680000.0
2007-04-18 09:19:00,78.556,78.571,78.549,78.55,18980000.0
2007-04-18 09:20:00,78.534,78.54,78.461,78.472,100930000.0
2007-04-18 09:21:00,78.465,78.513,78.465,78.481,62800000.0
2007-04-18 09:22:00,78.482,78.498,78.473,78.48,15570000.0
2007-04-18 09:23:00,78.453,78.457,78.426,78.431,128570000.0
2007-04-18 09:24:00,78.419,78.439,78.417,78.428,150430000.0
2007-04-18 09:25:00,78.456,78.463,78.427,78.463,131790000.0
2007-04-18 09:26:00,78.463,78.489,78.458,78.464,140430000.0
2007-04-18 09:27:00,78.472,78.487,78.455,78.476,124620000.0
2007-04-18 09:28:00,78.468,78.488,78.45,78.483,78500000.0
2007-04-18 09:29:00,78.468,78.472,78.466,78.467,86170000.0
2007-04-18 09:30:00,78.456,78.479,78.448,78.461,72560000.0
2007-04-18 09:31:00,78.43,78.456,78.424,78.456,95320000.0
2007-04-18 09:32:00,78.426,78.45,78.426,78.444,63180000.0
2007-04-18 09:33:00,78.421,78.447,78.421,78.44,16230000.0
2007-04-18 09:34:00,78.429,78.436,78.429,78.429,80700000.0
2007-04-18 09:35:00,78.439,78.449,78.439,78.439,81230000.0
2007-04-18 09:36:00,78.448,78.478,78.442,78.46,70960000.0
2007-04-18 09:37:00,78.452,78.462,78.442,78.449,92750000.0
2007-04-18 09:38:00,78.441,78.453,78.434,78.434,73890000.0
2007-04-18 09:39:00,78.451,78.452,78.424,78.424,14680000.0
2007-04-18 09:40:00,78.433,78.433,78.418,78.418,134620000.0
2007-04-18 09:41:00,78.429,78.457,78.424,78.457,158380000.0
2007-04-18 09:42:00,78.467,78.467,78.451,78.451,152340000.0
2007-04-18 09:43:00,78.467,78.469,78.467,78.468,85070000.0
2007-04-18 09:44:00,78.464,78.478,78.452,78.464,131770000.0
2007-04-18 09:45:00,78.465,78.477,78.438,78.451,138800000.0
2007-04-18 09:46:00,78.466,78.479,78.447,78.479,85960000.0
2007-04-18 09:47:00,78.489,78.513,78.469,78.469,114230000.0
2007-04-18 09:48:00,78.503,78.503,78.472,78.472,67770000.0
2007-04-18 09:49:00,78.485,78.485,78.453,78.469,68110000.0
2007-04-18 09:50:00,78.441,78.462,78.433,78.457,90010000.0
2007-04-18 09:51:00,78.472,78.472,78.453,78.453,77210000.0
2007-04-18 09:52:00,78.464,78.464,78.446,78.457,157210000.0
2007-04-18 09:54:00,78.451,78.464,78.44,78.464,124140000.0
2007-04-18 09:55:00,78.443,78.464,78.442,78.442,141120000.0
2007-04-18 09:56:00,78.453,78.459,78.435,78.457,134100000.0
2007-04-18 09:57:00,78.423,78.444,78.423,78.444,144060000.0
2007-04-18 09:58:00,78.432,78.453,78.432,78.453,117570000.0
2007-04-18 09:59:00,78.428,78.436,78.428,78.435,84050000.0
2007-04-18 10:00:00,78.428,78.449,78.416,78.437,84290000.0
2007-04-18 10:01:00,78.444,78.451,78.431,78.44,63570000.0
2007-04-18 10:02:00,78.452,78.463,78.445,78.455,99000000.0
2007-04-18 10:03:00,78.475,78.475,78.443,78.452,62890000.0
2007-04-18 10:04:00,78.441,78.449,78.435,78.435,11460000.0
2007-04-18 10:05:00,78.442,78.462,78.438,78.457,61390000.0
2007-04-18 10:06:00,78.434,78.459,78.425,78.436,135100000.0
2007-04-18 10:07:00,78.451,78.466,78.442,78.466,163160000.0
2007-04-18 10:08:00,78.443,78.456,78.442,78.442,151960000.0
2007-04-18 10:09:00,78.429,78.451,78.423,78.423,97300000.0
2007-04-18 10:10:00,78.413,78.453,78.413,78.427,131580000.0
2007-04-18 10:11:00,78.431,78.44,78.427,78.43,142040000.0
2007-04-18 10:12:00,78.44,78.469,78.435,78.441,83860000.0
2007-04-18 10:13:00,78.449,78.462,78.443,78.455,108660000.0
2007-04-18 10:14:00,78.45,78.485,78.45,78.458,64140000.0
2007-04-18 10:15:00,78.493,78.493,78.454,78.491,66720000.0
2007-04-18 10:17:00,78.476,78.478,78.468,78.468,83780000.0
2007-04-18 10:18:00,78.511,78.511,78.471,78.485,153190000.0
2007-04-18 10:19:00,78.506,78.512,78.472,78.472,143970000.0
2007-04-18 10:20:00,78.478,78.501,78.471,78.483,136410000.0
2007-04-18 10:21:00,78.472,78.503,78.472,78.503,136890000.0
2007-04-18 10:22:00,78.512,78.512,78.476,78.481,133740000.0
2007-04-18 10:23:00,78.485,78.511,78.473,78.487,141730000.0
2007-04-18 10:24:00,78.483,78.504,78.483,78.504,124640000.0
2007-04-18 10:25:00,78.488,78.503,78.465,78.465,88610000.0
2007-04-18 10:26:00,78.47,78.492,78.465,78.469,81240000.0
2007-04-18 10:27:00,78.48,78.493,78.469,78.482,72110000.0
2007-04-18 10:28:00,78.474,78.486,78.474,78.486,103410000.0
2007-04-18 10:29:00,78.481,78.496,78.481,78.496,65770000.0
2007-04-18 10:30:00,78.481,78.496,78.466,78.471,19750000.0
2007-04-18 10:31:00,78.462,78.496,78.462,78.496,90470000.0
2007-04-18 10:32:00,78.471,78.484,78.465,78.465,77710000.0
2007-04-18 10:33:00,78.474,78.491,78.46,78.491,154430000.0
2007-04-18 10:34:00,78.468,78.488,78.46,78.488,149330000.0
2007-04-18 10:35:00,78.47,78.487,78.47,78.487,130210000.0
2007-04-18 10:36:00,78.507,78.528,78.487,78.525,144850000.0
2007-04-18 10:37:00,78.508,78.525,78.491,78.502,137970000.0
2007-04-18 10:38:00,78.509,78.515,78.502,78.515,135890000.0
2007-04-18 10:39:00,78.491,78.513,78.486,78.489,112160000.0
2007-04-18 10:40:00,78.482,78.504,78.482,78.496,84730000.0
2007-04-18 10:41:00,78.469,78.484,78.464,78.467,78580000.0
2007-04-18 10:42:00,78.457,78.504,78.457,78.487,70370000.0
2007-04-18 10:43:00,78.497,78.497,78.472,78.472,89800000.0
2007-04-18 10:44:00,78.465,78.493,78.464,78.464,58440000.0
2007-04-18 10:45:00,78.459,78.49,78.459,78.473,13890000.0
2007-04-18 10:46:00,78.461,78.479,78.453,78.453,63090000.0
2007-04-18 10:47:00,78.466,78.466,78.442,78.442,96760000.0
2007-04-18 10:48:00,78.456,78.46,78.434,78.434,62700000.0
2007-04-18 10:49:00,78.446,78.458,78.445,78.445,13080000.0
2007-04-18 10:50:00,78.451,78.487,78.444,78.487,121200000.0
2007-04-18 10:51:00,78.509,78.51,78.481,78.481,139210000.0
2007-04-18 10:52:00,78.504,78.504,78.497,78.497,81110000.0
2007-04-18 10:53:00,78.468,78.482,78.467,78.479,117820000.0
2007-04-18 10:54:00,78.483,78.493,78.457,78.493,66150000.0
2007-04-18 10:55:00,78.47,78.474,78.464,78.474,63340000.0
2007-04-18 10:56:00,78.468,78.485,78.462,78.485,86520000.0
2007-04-18 10:57:00,78.493,78.493,78.465,78.465,79940000.0
2007-04-18 10:58:00,78.473,78.488,78.455,78.455,170820000.0
2007-04-18 10:59:00,78.458,78.472,78.452,78.459,152740000.0
2007-04-18 11:00:00,78.474,78.481,78.443,78.452,139850000.0
2007-04-18 11:01:00,78.462,78.493,78.462,78.493,136810000.0
2007-04-18 11:02:00,78.477,78.493,78.473,78.473,135600000.0
2007-04-18 11:03:00,78.487,78.487,78.458,78.477,139900000.0
2007-04-18 11:04:00,78.47,78.478,78.469,78.476,128390000.0
2007-04-18 11:05:00,78.491,78.501,78.484,78.484,85320000.0
2007-04-18 11:06:00,78.492,78.492,78.452,78.467,85530000.0
2007-04-18 11:07:00,78.463,78.49,78.463,78.472,69810000.0
2007-04-18 11:08:00,78.48,78.48,78.477,78.478,92750000.0
2007-04-18 11:09:00,78.473,78.491,78.473,78.481,67820000.0
2007-04-18 11:10:00,78.467,78.493,78.463,78.493,15240000.0
2007-04-18 11:11:00,78.475,78.478,78.47,78.47,85240000.0
2007-04-18 11:12:00,78.462,78.492,78.462,78.492,81030000.0
2007-04-18 11:13:00,78.482,78.513,78.482,78.513,69190000.0
2007-04-18 11:14:00,78.48,78.48,78.477,78.479,97330000.0
2007-04-18 11:15:00,78.496,78.51,78.476,78.504,67820000.0
2007-04-18 11:17:00,78.458,78.459,78.454,78.459,109830000.0
2007-04-18 11:18:00,78.491,78.498,78.463,78.463,113080000.0
2007-04-18 11:19:00,78.469,78.494,78.464,78.494,66550000.0
2007-04-18 11:20:00,78.479,78.48,78.475,78.478,119410000.0
2007-04-18 11:21:00,78.496,78.496,78.489,78.489,116400000.0
2007-04-18 11:22:00,78.487,78.487,78.481,78.481,107720000.0
2007-04-18 11:23:00,78.493,78.511,78.486,78.488,159400000.0
2007-04-18 11:24:00,78.478,78.504,78.478,78.504,138590000.0
2007-04-18 11:25:00,78.468,78.469,78.466,78.468,83010000.0
2007-04-18 11:26:00,78.476,78.476,78.468,78.469,109880000.0
2007-04-18 11:27:00,78.503,78.503,78.474,78.483,161610000.0
2007-04-18 11:29:00,78.491,78.514,78.485,78.485,55570000.0
2007-04-18 11:30:00,78.494,78.51,78.469,78.469,133750000.0
2007-04-18 11:31:00,78.482,78.515,78.476,78.515,158170000.0
2007-04-18 11:32:00,78.497,78.497,78.489,78.496,157280000.0
2007-04-18 11:33:00,78.494,78.54,78.494,78.535,93240000.0
2007-04-18 11:34:00,78.543,78.543,78.507,78.525,120260000.0
2007-04-18 11:35:00,78.55,78.55,78.515,78.524,139060000.0
2007-04-18 11:36:00,78.543,78.543,78.512,78.528,83310000.0
2007-04-18 11:37:00,78.494,78.509,78.476,78.479,109700000.0
2007-04-18 11:38:00,78.488,78.512,78.481,78.506,60970000.0
2007-04-18 11:39:00,78.51,78.51,78.507,78.508,59810000.0
2007-04-18 11:40:00,78.516,78.516,78.502,78.502,94720000.0
2007-04-18 11:41:00,78.509,78.524,78.505,78.509,74180000.0
2007-04-18 11:42:00,78.504,78.533,78.504,78.525,148040000.0
2007-04-18 11:43:00,78.505,78.506,78.498,78.505,140930000.0
2007-04-18 11:45:00,78.535,78.538,78.53,78.53,128110000.0
2007-04-18 11:46:00,78.499,78.506,78.498,78.506,134490000.0
2007-04-18 11:47:00,78.5,78.507,78.499,78.507,128580000.0
2007-04-18 11:48:00,78.543,78.543,78.513,78.513,115060000.0
2007-04-18 11:49:00,78.501,78.507,78.5,78.507,80740000.0
2007-04-18 11:50:00,78.502,78.523,78.501,78.501,80340000.0
2007-04-18 11:51:00,78.51,78.529,78.506,78.518,70880000.0
2007-04-18 11:52:00,78.513,78.525,78.513,78.525,89620000.0
2007-04-18 11:53:00,78.5,78.521,78.495,78.519,66510000.0
2007-04-18 11:54:00,78.497,78.523,78.494,78.506,15050000.0
2007-04-18 11:55:00,78.528,78.53,78.526,78.528,135430000.0
2007-04-18 11:56:00,78.508,78.514,78.491,78.5,125570000.0
2007-04-18 11:57:00,78.536,78.536,78.509,78.526,133910000.0
2007-04-18 11:58:00,78.504,78.516,78.503,78.516,118350000.0
2007-04-18 12:00:00,78.508,78.519,78.493,78.499,83220000.0
2007-04-18 12:01:00,78.51,78.515,78.487,78.515,71250000.0
2007-04-18 12:02:00,78.504,78.524,78.494,78.524,103970000.0
2007-04-18 12:03:00,78.493,78.519,78.493,78.506,65200000.0
2007-04-18 12:04:00,78.507,78.522,78.507,78.514,9810000.0
2007-04-18 12:06:00,78.565,78.565,78.524,78.524,42360000.0
2007-04-18 12:07:00,78.513,78.54,78.513,78.518,112690000.0
2007-04-18 12:08:00,78.533,78.553,78.533,78.539,118420000.0
2007-04-18 12:09:00,78.518,78.546,78.517,78.532,101680000.0
2007-04-18 12:10:00,78.495,78.514,78.492,78.514,75790000.0
2007-04-18 12:11:00,78.501,78.52,78.496,78.503,58840000.0
2007-04-18 12:12:00,78.522,78.522,78.495,78.501,95580000.0
2007-04-18 12:13:00,78.495,78.523,78.495,78.523,79710000.0
2007-04-18 12:14:00,78.499,78.513,78.494,78.499,37260000.0
2007-04-18 12:15:00,78.524,78.524,78.498,78.515,50720000.0
2007-04-18 12:16:00,78.506,78.512,78.485,78.498,39540000.0
2007-04-18 12:17:00,78.482,78.511,78.482,78.5,65490000.0
2007-04-18 12:18:00,78.513,78.513,78.49,78.501,99410000.0
2007-04-18 12:19:00,78.523,78.523,78.497,78.502,97840000.0
2007-04-18 12:20:00,78.492,78.505,78.492,78.505,67380000.0
2007-04-18 12:21:00,78.498,78.514,78.483,78.514,129040000.0
2007-04-18 12:22:00,78.501,78.514,78.495,78.514,114540000.0
2007-04-18 12:24:00,78.532,78.532,78.491,78.491,144030000.0
2007-04-18 12:25:00,78.495,78.495,78.483,78.483,134340000.0
2007-04-18 12:26:00,78.468,78.469,78.466,78.468,83590000.0
2007-04-18 12:27:00,78.503,78.503,78.467,78.473,102490000.0
2007-04-18 12:28:00,78.464,78.493,78.464,78.471,153260000.0
2007-04-18 12:29:00,78.483,78.483,78.466,78.466,92730000.0
2007-04-18 12:30:00,78.453,78.495,78.453,78.471,47450000.0
2007-04-18 12:31:00,78.458,78.459,78.455,78.456,118400000.0
2007-04-18 12:32:00,78.461,78.491,78.461,78.491,146390000.0
2007-04-18 12:33:00,78.493,78.504,78.492,78.504,143530000.0
2007-04-18 12:35:00,78.5,78.501,78.488,78.493,116290000.0
2007-04-18 12:36:00,78.484,78.501,78.484,78.497,129830000.0
2007-04-18 12:37:00,78.489,78.495,78.489,78.495,74150000.0
2007-04-18 12:38:00,78.487,78.496,78.485,78.485,104690000.0
2007-04-18 12:39:00,78.485,78.493,78.48,78.48,59800000.0
2007-04-18 12:40:00,78.493,78.508,78.486,78.496,57160000.0
2007-04-18 12:42:00,78.496,78.496,78.476,78.48,76490000.0
2007-04-18 12:43:00,78.488,78.5,78.481,78.494,142260000.0
2007-04-18 12:44:00,78.51,78.517,78.509,78.517,130860000.0
2007-04-18 12:45:00,78.5,78.509,78.499,78.5,124250000.0
2007-04-18 12:47:00,78.467,78.487,78.465,78.487,120850000.0
2007-04-18 12:48:00,78.487,78.487,78.479,78.48,116460000.0
2007-04-18 12:50:00,78.495,78.497,78.491,78.491,74640000.0
2007-04-18 12:51:00,78.453,78.474,78.453,78.465,80410000.0
2007-04-18 12:52:00,78.458,78.468,78.456,78.468,66590000.0
2007-04-18 12:53:00,78.46,78.462,78.446,78.449,95190000.0
2007-04-18 12:54:00,78.479,78.481,78.477,78.479,65110000.0
2007-04-18 12:55:00,78.458,78.462,78.442,78.442,18140000.0
2007-04-18 12:56:00,78.428,78.442,78.416,78.421,67470000.0
2007-04-18 12:57:00,78.446,78.446,78.418,78.418,11720000.0
2007-04-18 12:58:00,78.426,78.455,78.424,78.455,133090000.0
2007-04-18 12:59:00,78.437,78.44,78.434,78.438,135290000.0
2007-04-18 13:00:00,78.433,78.479,78.433,78.458,116360000.0
2007-04-18 13:01:00,78.45,78.464,78.449,78.458,85290000.0
2007-04-18 13:02:00,78.428,78.431,78.426,78.427,82680000.0
2007-04-18 13:03:00,78.444,78.467,78.444,78.445,65910000.0
2007-04-18 13:04:00,78.448,78.462,78.427,78.427,92900000.0
2007-04-18 13:05:00,78.431,78.45,78.431,78.434,69780000.0
2007-04-18 13:06:00,78.443,78.451,78.441,78.441,15290000.0
2007-04-18 13:07:00,78.429,78.435,78.429,78.43,11490000.0
2007-04-18 13:08:00,78.418,78.428,78.396,78.415,129870000.0
2007-04-18 13:09:00,78.417,78.423,78.398,78.423,125920000.0
2007-04-18 13:10:00,78.388,78.417,78.388,78.417,136980000.0
2007-04-18 13:11:00,78.378,78.39,78.373,78.373,139260000.0
2007-04-18 13:12:00,78.382,78.398,78.365,78.379,113520000.0
2007-04-18 13:13:00,78.37,78.377,78.37,78.377,83540000.0
2007-04-18 13:14:00,78.37,78.384,78.363,78.369,84790000.0
2007-04-18 13:15:00,78.393,78.398,78.363,78.379,70130000.0
2007-04-18 13:16:00,78.409,78.41,78.407,78.409,94730000.0
2007-04-18 13:17:00,78.39,78.412,78.384,78.405,64920000.0
2007-04-18 13:18:00,78.425,78.425,78.4,78.416,17210000.0
2007-04-18 13:19:00,78.399,78.418,78.397,78.402,156410000.0
2007-04-18 13:20:00,78.407,78.409,78.399,78.407,155780000.0
2007-04-18 13:21:00,78.401,78.438,78.401,78.414,96850000.0
2007-04-18 13:22:00,78.409,78.444,78.409,78.423,121750000.0
2007-04-18 13:23:00,78.436,78.436,78.404,78.404,133420000.0
2007-04-18 13:24:00,78.41,78.433,78.401,78.405,78710000.0
2007-04-18 13:25:00,78.399,78.42,78.399,78.399,113640000.0
2007-04-18 13:26:00,78.403,78.41,78.381,78.381,67030000.0
2007-04-18 13:27:00,78.389,78.405,78.389,78.405,68050000.0
2007-04-18 13:28:00,78.411,78.411,78.383,78.407,98790000.0
2007-04-18 13:29:00,78.39,78.42,78.385,78.398,85670000.0
2007-04-18 13:30:00,78.458,78.458,78.445,78.449,161440000.0
2007-04-18 13:31:00,78.393,78.421,78.384,78.421,139200000.0
2007-04-18 13:32:00,78.413,78.413,78.385,78.385,139020000.0
2007-04-18 13:33:00,78.414,78.414,78.393,78.393,132240000.0
2007-04-18 13:34:00,78.415,78.415,78.384,78.393,134620000.0
2007-04-18 13:35:00,78.417,78.419,78.388,78.391,135600000.0
2007-04-18 13:36:00,78.433,78.433,78.388,78.391,120400000.0
2007-04-18 13:37:00,78.401,78.421,78.394,78.4,80060000.0
2007-04-18 13:38:00,78.39,78.411,78.363,78.363,82470000.0
2007-04-18 13:39:00,78.383,78.383,78.349,78.36,74350000.0
2007-04-18 13:40:00,78.38,78.395,78.374,78.395,95640000.0
2007-04-18 13:41:00,78.388,78.391,78.387,78.389,64240000.0
2007-04-18 13:42:00,78.348,78.364,78.333,78.346,14270000.0
2007-04-18 13:43:00,78.329,78.338,78.297,78.328,91690000.0
2007-04-18 13:44:00,78.294,78.333,78.294,78.31,64770000.0
2007-04-18 13:45:00,78.31,78.343,78.299,78.325,16650000.0
2007-04-18 13:46:00,78.286,78.302,78.265,78.302,137120000.0
2007-04-18 13:47:00,78.3,78.31,78.277,78.289,144520000.0
2007-04-18 13:48:00,78.282,78.318,78.281,78.281,113230000.0
2007-04-18 13:49:00,78.29,78.31,78.287,78.291,81430000.0
2007-04-18 13:50:00,78.304,78.304,78.271,78.271,80780000.0
2007-04-18 13:51:00,78.262,78.286,78.25,78.259,73020000.0
2007-04-18 13:52:00,78.25,78.275,78.244,78.244,94890000.0
2007-04-18 13:53:00,78.261,78.261,78.228,78.228,64040000.0
2007-04-18 13:54:00,78.25,78.25,78.238,78.238,6090000.0
2007-04-18 13:55:00,78.21,78.228,78.204,78.211,138800000.0
2007-04-18 13:56:00,78.234,78.241,78.215,78.228,80770000.0
2007-04-18 13:57:00,78.275,78.275,78.236,78.252,116890000.0
2007-04-18 13:58:00,78.266,78.266,78.226,78.262,169870000.0
2007-04-18 13:59:00,78.224,78.248,78.207,78.238,104200000.0
2007-04-18 14:00:00,78.247,78.249,78.208,78.245,52040000.0
2007-04-18 14:01:00,78.224,78.226,78.218,78.218,128500000.0
2007-04-18 14:02:00,78.226,78.226,78.22,78.221,152180000.0
2007-04-18 14:03:00,78.234,78.27,78.229,78.256,154460000.0
2007-04-18 14:04:00,78.247,78.256,78.247,78.256,94390000.0
2007-04-18 14:05:00,78.272,78.316,78.263,78.316,117980000.0
2007-04-18 14:06:00,78.279,78.322,78.279,78.295,134720000.0
2007-04-18 14:07:00,78.274,78.292,78.269,78.292,79890000.0
2007-04-18 14:08:00,78.264,78.289,78.264,78.289,116670000.0
2007-04-18 14:09:00,78.28,78.309,78.276,78.276,58750000.0
2007-04-18 14:10:00,78.297,78.303,78.273,78.273,66940000.0
2007-04-18 14:11:00,78.295,78.299,78.274,78.296,98420000.0
2007-04-18 14:12:00,78.283,78.311,78.277,78.298,79610000.0
2007-04-18 14:13:00,78.303,78.303,78.272,78.272,157480000.0
2007-04-18 14:14:00,78.281,78.303,78.275,78.303,145970000.0
2007-04-18 14:15:00,78.286,78.313,78.276,78.28,123800000.0
2007-04-18 14:16:00,78.289,78.33,78.289,78.298,132330000.0
2007-04-18 14:17:00,78.31,78.328,78.292,78.292,125570000.0
2007-04-18 14:18:00,78.314,78.322,78.273,78.289,136780000.0
2007-04-18 14:19:00,78.309,78.309,78.264,78.264,116910000.0
2007-04-18 14:20:00,78.278,78.293,78.269,78.278,82020000.0
2007-04-18 14:21:00,78.308,78.312,78.272,78.272,84540000.0
2007-04-18 14:22:00,78.292,78.292,78.252,78.261,69360000.0
2007-04-18 14:23:00,78.253,78.258,78.251,78.258,94450000.0
2007-04-18 14:24:00,78.293,78.293,78.244,78.244,64600000.0
2007-04-18 14:25:00,78.252,78.256,78.209,78.223,15470000.0
2007-04-18 14:26:00,78.236,78.24,78.212,78.233,139820000.0
2007-04-18 14:27:00,78.228,78.268,78.228,78.237,122550000.0
2007-04-18 14:28:00,78.265,78.267,78.227,78.233,113290000.0
2007-04-18 14:29:00,78.219,78.227,78.209,78.216,151350000.0
2007-04-18 14:30:00,78.209,78.243,78.209,78.243,150110000.0
2007-04-18 14:31:00,78.208,78.227,78.202,78.217,83510000.0
2007-04-18 14:32:00,78.223,78.223,78.168,78.193,109240000.0
2007-04-18 14:33:00,78.178,78.18,78.147,78.161,163410000.0
2007-04-18 14:34:00,78.188,78.201,78.175,78.192,98300000.0
2007-04-18 14:35:00,78.198,78.235,78.196,78.235,59490000.0
2007-04-18 14:36:00,78.218,78.228,78.197,78.217,137470000.0
2007-04-18 14:37:00,78.228,78.23,78.226,78.229,158230000.0
2007-04-18 14:38:00,78.209,78.237,78.208,78.22,152700000.0
2007-04-18 14:39:00,78.24,78.26,78.228,78.26,90400000.0
2007-04-18 14:40:00,78.232,78.24,78.223,78.238,126340000.0
2007-04-18 14:41:00,78.229,78.264,78.223,78.264,128800000.0
2007-04-18 14:42:00,78.263,78.267,78.249,78.263,79900000.0
2007-04-18 14:43:00,78.243,78.243,78.222,78.226,111550000.0
2007-04-18 14:44:00,78.215,78.241,78.212,78.235,62530000.0
2007-04-18 14:45:00,78.236,78.236,78.2,78.203,66600000.0
2007-04-18 14:46:00,78.213,78.23,78.201,78.21,91390000.0
2007-04-18 14:47:00,78.232,78.233,78.206,78.233,78200000.0
2007-04-18 14:48:00,78.202,78.231,78.188,78.188,153600000.0
2007-04-18 14:49:00,78.196,78.202,78.185,78.189,141450000.0
2007-04-18 14:50:00,78.184,78.207,78.184,78.199,126310000.0
2007-04-18 14:51:00,78.237,78.241,78.212,78.212,136100000.0
2007-04-18 14:52:00,78.219,78.242,78.216,78.221,139480000.0
2007-04-18 14:53:00,78.213,78.239,78.213,78.222,125890000.0
2007-04-18 14:54:00,78.242,78.271,78.219,78.248,113310000.0
2007-04-18 14:55:00,78.257,78.265,78.245,78.265,80970000.0
2007-04-18 14:56:00,78.273,78.273,78.237,78.241,82320000.0
2007-04-18 14:57:00,78.274,78.274,78.253,78.253,66340000.0
2007-04-18 14:58:00,78.26,78.264,78.243,78.262,96280000.0
2007-04-18 14:59:00,78.228,78.238,78.209,78.22,65370000.0
2007-04-18 15:00:00,78.242,78.242,78.234,78.234,3570000.0
2007-04-18 15:01:00,78.233,78.259,78.221,78.256,93800000.0
2007-04-18 15:02:00,78.223,78.264,78.223,78.264,62300000.0
2007-04-18 15:03:00,78.263,78.263,78.245,78.249,10790000.0
2007-04-18 15:04:00,78.255,78.256,78.243,78.25,135280000.0
2007-04-18 15:05:00,78.242,78.269,78.242,78.242,138770000.0
2007-04-18 15:06:00,78.265,78.28,78.224,78.224,118700000.0
2007-04-18 15:07:00,78.239,78.247,78.239,78.24,87200000.0
2007-04-18 15:08:00,78.211,78.219,78.211,78.217,81310000.0
2007-04-18 15:09:00,78.207,78.21,78.203,78.209,72350000.0
2007-04-18 15:10:00,78.225,78.239,78.213,78.228,97310000.0
2007-04-18 15:11:00,78.221,78.232,78.214,78.214,66990000.0
2007-04-18 15:12:00,78.246,78.246,78.21,78.21,13180000.0
2007-04-18 15:13:00,78.215,78.215,78.207,78.214,84530000.0
2007-04-18 15:14:00,78.208,78.231,78.205,78.208,116780000.0
2007-04-18 15:15:00,78.214,78.245,78.212,78.245,63180000.0
2007-04-18 15:16:00,78.242,78.247,78.242,78.247,59850000.0
2007-04-18 15:17:00,78.235,78.265,78.235,78.265,100270000.0
2007-04-18 15:18:00,78.258,78.271,78.236,78.245,83650000.0
2007-04-18 15:19:00,78.237,78.264,78.236,78.24,163030000.0
2007-04-18 15:20:00,78.233,78.271,78.233,78.239,139730000.0
2007-04-18 15:21:00,78.253,78.271,78.246,78.25,130260000.0
2007-04-18 15:22:00,78.242,78.273,78.242,78.266,132220000.0
2007-04-18 15:23:00,78.248,78.273,78.243,78.243,136700000.0
2007-04-18 15:24:00,78.274,78.274,78.251,78.262,131220000.0
2007-04-18 15:25:00,78.269,78.293,78.265,78.269,118870000.0
2007-04-18 15:26:00,78.298,78.299,78.276,78.289,92720000.0
2007-04-18 15:27:00,78.283,78.33,78.283,78.294,76410000.0
2007-04-18 15:28:00,78.315,78.315,78.27,78.299,70790000.0
2007-04-18 15:29:00,78.278,78.303,78.26,78.282,102710000.0
2007-04-18 15:30:00,78.269,78.301,78.253,78.253,69700000.0
2007-04-18 15:31:00,78.256,78.256,78.25,78.25,10740000.0
2007-04-18 15:32:00,78.264,78.27,78.238,78.25,65780000.0
2007-04-18 15:33:00,78.259,78.261,78.226,78.226,17130000.0
2007-04-18 15:34:00,78.225,78.261,78.225,78.231,93840000.0
2007-04-18 15:35:00,78.224,78.263,78.224,78.263,68330000.0
2007-04-18 15:36:00,78.29,78.29,78.258,78.281,18820000.0
2007-04-18 15:37:00,78.272,78.273,78.242,78.273,80640000.0
2007-04-18 15:38:00,78.249,78.255,78.245,78.245,112640000.0
2007-04-18 15:39:00,78.24,78.293,78.24,78.243,62810000.0
2007-04-18 15:40:00,78.261,78.261,78.234,78.248,62650000.0
2007-04-18 15:41:00,78.243,78.261,78.227,78.248,95230000.0
2007-04-18 15:42:00,78.266,78.266,78.26,78.26,80150000.0
2007-04-18 15:43:00,78.226,78.229,78.215,78.218,167270000.0
2007-04-18 15:44:00,78.232,78.252,78.232,78.241,135690000.0
2007-04-18 15:45:00,78.266,78.277,78.234,78.244,129440000.0
2007-04-18 15:46:00,78.232,78.258,78.225,78.256,131620000.0
2007-04-18 15:47:00,78.239,78.257,78.225,78.225,134000000.0
2007-04-18 15:48:00,78.211,78.247,78.205,78.219,136800000.0
2007-04-18 15:49:00,78.236,78.236,78.193,78.193,116580000.0
2007-04-18 15:50:00,78.179,78.193,78.175,78.186,70150000.0
2007-04-18 15:51:00,78.157,78.172,78.148,78.156,78330000.0
2007-04-18 15:52:00,78.154,78.178,78.154,78.169,79020000.0
2007-04-18 15:53:00,78.166,78.203,78.166,78.203,95720000.0
2007-04-18 15:54:00,78.205,78.205,78.182,78.182,63840000.0
2007-04-18 15:55:00,78.183,78.188,78.182,78.188,10700000.0
2007-04-18 15:56:00,78.175,78.187,78.15,78.169,63770000.0
2007-04-18 15:57:00,78.157,78.163,78.145,78.157,24680000.0
2007-04-18 15:58:00,78.15,78.175,78.147,78.175,110180000.0
2007-04-18 15:59:00,78.158,78.164,78.151,78.164,76110000.0
2007-04-18 16:00:00,78.162,78.181,78.154,78.176,81740000.0
2007-04-18 16:01:00,78.17,78.179,78.152,78.161,71570000.0
2007-04-18 16:02:00,78.175,78.203,78.167,78.203,95290000.0
2007-04-18 16:03:00,78.2,78.219,78.184,78.192,62120000.0
2007-04-18 16:04:00,78.194,78.195,78.182,78.195,17090000.0
2007-04-18 16:05:00,78.189,78.194,78.173,78.179,135190000.0
2007-04-18 16:06:00,78.175,78.199,78.166,78.184,138130000.0
2007-04-18 16:07:00,78.168,78.176,78.132,78.132,110700000.0
2007-04-18 16:08:00,78.118,78.136,78.09,78.096,77710000.0
2007-04-18 16:09:00,78.099,78.13,78.086,78.13,89500000.0
2007-04-18 16:10:00,78.102,78.11,78.083,78.099,69150000.0
2007-04-18 16:11:00,78.069,78.081,78.055,78.06,97930000.0
2007-04-18 16:12:00,78.094,78.094,78.066,78.07,66230000.0
2007-04-18 16:13:00,78.063,78.091,78.063,78.081,15660000.0
2007-04-18 16:14:00,78.068,78.11,78.068,78.11,79200000.0
2007-04-18 16:15:00,78.084,78.109,78.084,78.087,84560000.0
2007-04-18 16:16:00,78.082,78.109,78.074,78.091,70180000.0
2007-04-18 16:17:00,78.083,78.094,78.083,78.089,92680000.0
2007-04-18 16:18:00,78.117,78.131,78.096,78.131,64520000.0
2007-04-18 16:19:00,78.104,78.149,78.104,78.14,17650000.0
2007-04-18 16:20:00,78.138,78.161,78.125,78.146,76740000.0
2007-04-18 16:21:00,78.145,78.175,78.138,78.144,84160000.0
2007-04-18 16:22:00,78.157,78.178,78.156,78.176,76310000.0
2007-04-18 16:23:00,78.188,78.188,78.164,78.164,89880000.0
2007-04-18 16:24:00,78.172,78.199,78.165,78.172,63850000.0
2007-04-18 16:25:00,78.186,78.195,78.177,78.195,21070000.0
2007-04-18 16:26:00,78.208,78.235,78.198,78.198,130790000.0
2007-04-18 16:27:00,78.2,78.23,78.199,78.217,112100000.0
2007-04-18 16:28:00,78.241,78.241,78.213,78.22,80740000.0
2007-04-18 16:29:00,78.2,78.213,78.192,78.213,79380000.0
2007-04-18 16:30:00,78.211,78.225,78.193,78.193,73100000.0
2007-04-18 16:31:00,78.202,78.214,78.194,78.194,94730000.0
2007-04-18 16:32:00,78.199,78.211,78.184,78.184,65250000.0
2007-04-18 16:33:00,78.205,78.205,78.179,78.179,6570000.0
2007-04-18 16:34:00,78.183,78.199,78.165,78.165,139100000.0
2007-04-18 16:35:00,78.173,78.18,78.156,78.168,133930000.0
2007-04-18 16:36:00,78.178,78.209,78.163,78.182,133180000.0
2007-04-18 16:37:00,78.182,78.182,78.145,78.151,119340000.0
2007-04-18 16:38:00,78.163,78.163,78.105,78.106,81800000.0
2007-04-18 16:39:00,78.105,78.13,78.085,78.112,87630000.0
2007-04-18 16:40:00,78.144,78.144,78.123,78.123,63950000.0
2007-04-18 16:41:00,78.132,78.157,78.126,78.148,102070000.0
2007-04-18 16:42:00,78.144,78.178,78.144,78.171,65210000.0
2007-04-18 16:43:00,78.149,78.17,78.143,78.17,14840000.0
2007-04-18 16:44:00,78.163,78.163,78.135,78.138,83240000.0
2007-04-18 16:45:00,78.132,78.17,78.132,78.17,66900000.0
2007-04-18 16:46:00,78.157,78.157,78.144,78.154,97790000.0
2007-04-18 16:47:00,78.128,78.141,78.109,78.129,57520000.0
2007-04-18 16:48:00,78.114,78.128,78.114,78.122,11470000.0
2007-04-18 16:49:00,78.144,78.15,78.126,78.146,136760000.0
2007-04-18 16:50:00,78.164,78.164,78.152,78.152,138390000.0
2007-04-18 16:51:00,78.166,78.166,78.138,78.147,119420000.0
2007-04-18 16:52:00,78.173,78.173,78.133,78.133,79540000.0
2007-04-18 16:53:00,78.135,78.135,78.121,78.121,86040000.0
2007-04-18 16:54:00,78.136,78.136,78.116,78.119,69950000.0
2007-04-18 16:55:00,78.112,78.115,78.1,78.115,99470000.0
2007-04-18 16:56:00,78.128,78.134,78.106,78.125,64890000.0
2007-04-18 16:57:00,78.103,78.128,78.102,78.102,16150000.0
2007-04-18 16:58:00,78.107,78.131,78.103,78.119,87830000.0
2007-04-18 16:59:00,78.093,78.111,78.082,78.097,110310000.0
2007-04-18 17:00:00,78.118,78.12,78.095,78.095,172700000.0
2007-04-18 17:01:00,78.103,78.142,78.103,78.122,100250000.0
2007-04-18 17:02:00,78.115,78.153,78.115,78.147,58630000.0
2007-04-18 17:03:00,78.111,78.133,78.107,78.133,133420000.0
2007-04-18 17:04:00,78.118,78.133,78.102,78.127,163540000.0
2007-04-18 17:05:00,78.121,78.143,78.11,78.143,160720000.0
2007-04-18 17:06:00,78.141,78.173,78.141,78.143,89880000.0
2007-04-18 17:07:00,78.151,78.18,78.149,78.149,130200000.0
2007-04-18 17:08:00,78.158,78.195,78.158,78.185,135480000.0
2007-04-18 17:09:00,78.181,78.205,78.175,78.203,77740000.0
2007-04-18 17:10:00,78.179,78.192,78.179,78.19,116520000.0
2007-04-18 17:11:00,78.179,78.179,78.154,78.154,63160000.0
2007-04-18 17:12:00,78.167,78.178,78.151,78.152,62660000.0
2007-04-18 17:13:00,78.165,78.173,78.144,78.173,91670000.0
2007-04-18 17:14:00,78.157,78.162,78.142,78.142,86790000.0
2007-04-18 17:15:00,78.149,78.17,78.134,78.149,161840000.0
2007-04-18 17:16:00,78.118,78.12,78.115,78.118,152600000.0
2007-04-18 17:17:00,78.134,78.142,78.112,78.129,133820000.0
2007-04-18 17:18:00,78.143,78.161,78.135,78.147,139990000.0
2007-04-18 17:19:00,78.166,78.174,78.153,78.167,136330000.0
2007-04-18 17:20:00,78.184,78.184,78.153,78.17,143620000.0
2007-04-18 17:21:00,78.166,78.2,78.159,78.159,117480000.0
2007-04-18 17:22:00,78.149,78.156,78.149,78.15,79870000.0
2007-04-18 17:23:00,78.164,78.164,78.147,78.15,81870000.0
2007-04-18 17:24:00,78.142,78.164,78.142,78.153,67890000.0
2007-04-18 17:25:00,78.144,78.159,78.135,78.15,96910000.0
2007-04-18 17:26:00,78.116,78.116,78.11,78.112,68700000.0
2007-04-18 17:27:00,78.126,78.143,78.125,78.143,20200000.0
2007-04-18 17:28:00,78.114,78.142,78.114,78.122,95620000.0
2007-04-18 17:29:00,78.135,78.141,78.115,78.122,63010000.0
2007-04-18 17:30:00,78.137,78.159,78.137,78.158,10320000.0
2007-04-18 17:32:00,78.137,78.138,78.129,78.13,133840000.0
2007-04-18 17:33:00,78.121,78.142,78.106,78.136,115280000.0
2007-04-18 17:34:00,78.114,78.114,78.096,78.099,79090000.0
2007-04-18 17:35:00,78.092,78.11,78.074,78.11,81080000.0
2007-04-18 17:36:00,78.079,78.112,78.073,78.097,65640000.0
2007-04-18 17:37:00,78.14,78.14,78.106,78.129,96770000.0
2007-04-18 17:38:00,78.141,78.162,78.135,78.141,62380000.0
2007-04-18 17:39:00,78.14,78.169,78.14,78.168,9290000.0
2007-04-18 17:40:00,78.165,78.193,78.165,78.191,11120000.0
2007-04-18 17:41:00,78.179,78.181,78.164,78.169,127100000.0
2007-04-18 17:42:00,78.162,78.189,78.156,78.161,129880000.0
2007-04-18 17:43:00,78.15,78.171,78.145,78.145,122980000.0
2007-04-18 17:44:00,78.163,78.171,78.134,78.134,130530000.0
2007-04-18 17:45:00,78.15,78.16,78.137,78.157,115230000.0
2007-04-18 17:46:00,78.146,78.146,78.139,78.139,82170000.0
2007-04-18 17:47:00,78.153,78.173,78.153,78.173,82050000.0
2007-04-18 17:48:00,78.168,78.168,78.141,78.149,66800000.0
2007-04-18 17:49:00,78.157,78.157,78.15,78.15,92360000.0
2007-04-18 17:50:00,78.141,78.149,78.14,78.148,59910000.0
2007-04-18 17:51:00,78.168,78.168,78.147,78.147,15950000.0
2007-04-18 17:52:00,78.164,78.184,78.164,78.179,71250000.0
2007-04-18 17:53:00,78.202,78.202,78.173,78.189,88470000.0
2007-04-18 17:54:00,78.184,78.184,78.163,78.177,82630000.0
2007-04-18 17:55:00,78.169,78.184,78.169,78.184,41140000.0
2007-04-18 17:56:00,78.176,78.195,78.172,78.172,56970000.0
2007-04-18 17:57:00,78.184,78.188,78.165,78.17,43780000.0
2007-04-18 17:58:00,78.16,78.167,78.16,78.16,79270000.0
2007-04-18 17:59:00,78.167,78.184,78.16,78.176,115020000.0
2007-04-18 18:00:00,78.174,78.193,78.174,78.185,111770000.0
2007-04-18 18:01:00,78.162,78.182,78.162,78.175,70330000.0
2007-04-18 18:02:00,78.151,78.157,78.151,78.157,132830000.0
2007-04-18 18:03:00,78.195,78.195,78.151,78.151,122120000.0
2007-04-18 18:05:00,78.158,78.163,78.153,78.156,138130000.0
2007-04-18 18:06:00,78.152,78.181,78.15,78.15,134320000.0
2007-04-18 18:07:00,78.155,78.157,78.15,78.15,84640000.0
2007-04-18 18:08:00,78.157,78.157,78.149,78.156,107720000.0
2007-04-18 18:09:00,78.182,78.182,78.145,78.168,147610000.0
2007-04-18 18:10:00,78.131,78.152,78.131,78.15,92500000.0
2007-04-18 18:11:00,78.143,78.161,78.125,78.133,59200000.0
2007-04-18 18:12:00,78.158,78.18,78.147,78.174,128550000.0
2007-04-18 18:13:00,78.167,78.198,78.128,78.128,151470000.0
2007-04-18 18:14:00,78.127,78.136,78.123,78.128,148720000.0
2007-04-18 18:15:00,78.142,78.174,78.14,78.164,88470000.0
2007-04-18 18:16:00,78.179,78.182,78.168,78.173,124310000.0
2007-04-18 18:17:00,78.164,78.179,78.164,78.172,124700000.0
2007-04-18 18:18:00,78.173,78.173,78.14,78.14,78180000.0
2007-04-18 18:21:00,78.171,78.178,78.17,78.17,61430000.0
2007-04-18 18:22:00,78.148,78.172,78.133,78.133,90060000.0
2007-04-18 18:23:00,78.141,78.141,78.107,78.113,81180000.0
2007-04-18 18:24:00,78.122,78.143,78.122,78.132,159300000.0
2007-04-18 18:25:00,78.113,78.113,78.101,78.103,140750000.0
2007-04-18 18:26:00,78.09,78.097,78.089,78.097,132270000.0
2007-04-18 18:27:00,78.092,78.114,78.092,78.105,135800000.0
2007-04-18 18:28:00,78.106,78.131,78.106,78.116,140300000.0
2007-04-18 18:29:00,78.135,78.135,78.12,78.121,140610000.0
2007-04-18 18:30:00,78.133,78.144,78.116,78.119,118380000.0
2007-04-18 18:31:00,78.137,78.142,78.112,78.112,76210000.0
2007-04-18 18:32:00,78.14,78.163,78.127,78.163,81170000.0
2007-04-18 18:33:00,78.172,78.172,78.157,78.168,68590000.0
2007-04-18 18:34:00,78.163,78.168,78.162,78.167,92580000.0
2007-04-18 18:35:00,78.132,78.164,78.132,78.164,61000000.0
2007-04-18 18:36:00,78.125,78.155,78.125,78.155,21400000.0
2007-04-18 18:37:00,78.134,78.162,78.132,78.162,12760000.0
2007-04-18 18:38:00,78.13,78.153,78.13,78.153,133860000.0
2007-04-18 18:39:00,78.141,78.199,78.141,78.152,119380000.0
2007-04-18 18:40:00,78.174,78.174,78.143,78.143,83620000.0
2007-04-18 18:41:00,78.146,78.146,78.138,78.138,81680000.0
2007-04-18 18:42:00,78.205,78.207,78.199,78.202,66800000.0
2007-04-18 18:43:00,78.153,78.176,78.153,78.176,95770000.0
2007-04-18 18:44:00,78.163,78.18,78.154,78.176,63820000.0
2007-04-18 18:45:00,78.179,78.182,78.179,78.182,5110000.0
2007-04-18 18:46:00,78.147,78.15,78.147,78.148,139140000.0
2007-04-18 18:47:00,78.159,78.205,78.159,78.205,130270000.0
2007-04-18 18:48:00,78.207,78.21,78.197,78.21,136650000.0
2007-04-18 18:49:00,78.192,78.236,78.186,78.233,115310000.0
2007-04-18 18:50:00,78.22,78.24,78.215,78.215,84930000.0
2007-04-18 18:51:00,78.243,78.243,78.215,78.235,80190000.0
2007-04-18 18:53:00,78.225,78.245,78.225,78.245,98520000.0
2007-04-18 18:54:00,78.258,78.261,78.257,78.259,64700000.0
2007-04-18 18:55:00,78.213,78.231,78.213,78.231,9760000.0
2007-04-18 18:56:00,78.2,78.213,78.196,78.208,135260000.0
2007-04-18 18:57:00,78.226,78.226,78.195,78.209,138870000.0
2007-04-18 18:58:00,78.226,78.231,78.201,78.231,160160000.0
2007-04-18 18:59:00,78.208,78.217,78.2,78.217,153890000.0
2007-04-18 19:00:00,78.207,78.221,78.193,78.201,122340000.0
2007-04-18 19:01:00,78.216,78.225,78.212,78.225,93840000.0
2007-04-18 19:02:00,78.221,78.23,78.209,78.209,87600000.0
2007-04-18 19:03:00,78.232,78.232,78.207,78.224,80390000.0
2007-04-18 19:04:00,78.22,78.232,78.209,78.227,94360000.0
2007-04-18 19:05:00,78.22,78.226,78.22,78.226,69500000.0
2007-04-18 19:06:00,78.224,78.236,78.219,78.236,21290000.0
2007-04-18 19:07:00,78.215,78.24,78.215,78.24,85950000.0
2007-04-18 19:08:00,78.223,78.228,78.215,78.215,121820000.0
2007-04-18 19:09:00,78.224,78.241,78.22,78.22,66230000.0
2007-04-18 19:10:00,78.227,78.227,78.218,78.22,70930000.0
2007-04-18 19:12:00,78.245,78.247,78.239,78.246,86280000.0
2007-04-18 19:13:00,78.24,78.25,78.237,78.247,168780000.0
2007-04-18 19:14:00,78.213,78.242,78.213,78.242,136940000.0
2007-04-18 19:15:00,78.256,78.256,78.249,78.251,137100000.0
2007-04-18 19:18:00,78.236,78.285,78.236,78.285,143460000.0
2007-04-18 19:19:00,78.24,78.256,78.233,78.233,129380000.0
2007-04-18 19:20:00,78.239,78.264,78.239,78.24,84160000.0
2007-04-18 19:21:00,78.259,78.339,78.259,78.339,84330000.0
2007-04-18 19:22:00,78.33,78.334,78.294,78.334,66470000.0
2007-04-18 19:23:00,78.298,78.325,78.268,78.3,98850000.0
2007-04-18 19:24:00,78.28,78.303,78.274,78.303,67060000.0
2007-04-18 19:25:00,78.274,78.274,78.272,78.272,4550000.0
2007-04-18 19:27:00,78.293,78.293,78.262,78.275,86590000.0
2007-04-18 19:28:00,78.27,78.29,78.259,78.259,115830000.0
2007-04-18 19:29:00,78.266,78.292,78.264,78.292,66690000.0
2007-04-18 19:30:00,78.264,78.291,78.259,78.259,68530000.0
2007-04-18 19:31:00,78.241,78.262,78.241,78.242,99070000.0
2007-04-18 19:32:00,78.253,78.275,78.253,78.275,88240000.0
2007-04-18 19:33:00,78.277,78.277,78.258,78.259,167260000.0
2007-04-18 19:36:00,78.304,78.304,78.275,78.295,133880000.0
2007-04-18 19:37:00,78.282,78.304,78.282,78.304,127350000.0
2007-04-18 19:38:00,78.269,78.292,78.26,78.292,135430000.0
2007-04-18 19:39:00,78.283,78.296,78.283,78.296,117300000.0
2007-04-18 19:40:00,78.251,78.258,78.251,78.255,74350000.0
2007-04-18 19:41:00,78.248,78.255,78.244,78.247,77330000.0
2007-04-18 19:42:00,78.282,78.282,78.241,78.27,66150000.0
2007-04-18 19:43:00,78.235,78.263,78.235,78.263,84750000.0
2007-04-18 19:44:00,78.232,78.265,78.232,78.265,61760000.0
2007-04-18 19:45:00,78.267,78.267,78.265,78.265,3760000.0
2007-04-18 19:46:00,78.23,78.243,78.23,78.239,73090000.0
2007-04-18 19:47:00,78.252,78.269,78.235,78.245,82390000.0
2007-04-18 19:48:00,78.263,78.269,78.26,78.26,83150000.0
2007-04-18 19:49:00,78.245,78.272,78.236,78.272,75550000.0
2007-04-18 19:50:00,78.244,78.247,78.242,78.245,40960000.0
2007-04-18 19:51:00,78.279,78.284,78.255,78.255,106620000.0
2007-04-18 19:52:00,78.259,78.265,78.254,78.256,95300000.0
2007-04-18 19:54:00,78.242,78.275,78.242,78.247,122920000.0
2007-04-18 19:55:00,78.252,78.257,78.249,78.254,113470000.0
2007-04-18 19:56:00,78.248,78.253,78.245,78.252,105760000.0
2007-04-18 19:57:00,78.275,78.275,78.272,78.273,38220000.0
2007-04-18 19:58:00,78.284,78.286,78.257,78.257,27320000.0
2007-04-18 19:59:00,78.262,78.268,78.257,78.266,62520000.0
2007-04-18 20:00:00,78.263,78.345,78.263,78.345,105190000.0
2007-04-18 20:01:00,78.27,78.301,78.27,78.301,75510000.0
2007-04-18 20:03:00,78.31,78.31,78.276,78.295,104230000.0
2007-04-18 20:04:00,78.282,78.3,78.28,78.297,120130000.0
2007-04-18 20:05:00,78.281,78.284,78.276,78.283,75240000.0
2007-04-18 20:06:00,78.306,78.306,78.277,78.283,93870000.0
2007-04-18 20:07:00,78.296,78.313,78.288,78.29,96800000.0
2007-04-18 20:08:00,78.302,78.306,78.29,78.305,60910000.0
2007-04-18 20:09:00,78.319,78.354,78.294,78.319,139790000.0
2007-04-18 20:10:00,78.299,78.302,78.297,78.299,77240000.0
2007-04-18 20:11:00,78.312,78.338,78.312,78.325,84240000.0
2007-04-18 20:12:00,78.328,78.334,78.327,78.332,93540000.0
2007-04-18 20:14:00,78.328,78.336,78.328,78.328,109550000.0
2007-04-18 20:15:00,78.342,78.387,78.334,78.387,98390000.0
2007-04-18 20:16:00,78.395,78.421,78.384,78.421,77880000.0
2007-04-18 20:17:00,78.421,78.426,78.413,78.423,52200000.0
2007-04-18 20:18:00,78.398,78.408,78.394,78.398,61970000.0
2007-04-18 20:19:00,78.398,78.421,78.393,78.421,67240000.0
2007-04-18 20:20:00,78.4,78.452,78.4,78.433,108940000.0
2007-04-18 20:21:00,78.419,78.429,78.414,78.414,10410000.0
2007-04-18 20:23:00,78.4,78.419,78.393,78.414,64510000.0
2007-04-18 20:24:00,78.424,78.424,78.4,78.409,121280000.0
2007-04-18 20:25:00,78.405,78.422,78.405,78.418,88860000.0
2007-04-18 20:26:00,78.411,78.424,78.411,78.418,54320000.0
2007-04-18 20:27:00,78.428,78.428,78.395,78.404,47590000.0
2007-04-18 20:28:00,78.392,78.417,78.392,78.398,70010000.0
2007-04-18 20:29:00,78.395,78.408,78.39,78.39,86510000.0
2007-04-18 20:30:00,78.396,78.413,78.379,78.382,106810000.0
2007-04-18 20:31:00,78.386,78.389,78.377,78.377,112210000.0
2007-04-18 20:32:00,78.371,78.395,78.371,78.395,122530000.0
2007-04-18 20:33:00,78.39,78.422,78.379,78.383,91710000.0
2007-04-18 20:34:00,78.372,78.392,78.372,78.38,77290000.0
2007-04-18 20:35:00,78.386,78.386,78.379,78.379,68540000.0
2007-04-18 20:36:00,78.391,78.391,78.378,78.386,78550000.0
2007-04-18 20:37:00,78.409,78.41,78.405,78.408,59450000.0
2007-04-18 20:38:00,78.398,78.414,78.393,78.414,60110000.0
2007-04-18 20:39:00,78.395,78.419,78.395,78.414,68440000.0
2007-04-18 20:40:00,78.41,78.425,78.404,78.408,101220000.0
2007-04-18 20:41:00,78.413,78.418,78.41,78.417,125220000.0
2007-04-18 20:42:00,78.448,78.451,78.445,78.448,140030000.0
2007-04-18 20:43:00,78.411,78.422,78.411,78.422,80410000.0
2007-04-18 20:44:00,78.4,78.425,78.4,78.425,84230000.0
2007-04-18 20:45:00,78.414,78.414,78.392,78.395,125240000.0
2007-04-18 20:46:00,78.409,78.409,78.383,78.391,122040000.0
2007-04-18 20:47:00,78.403,78.407,78.402,78.406,110470000.0
2007-04-18 20:48:00,78.405,78.405,78.393,78.397,65030000.0
2007-04-18 20:51:00,78.395,78.4,78.39,78.394,182300000.0
2007-04-18 20:54:00,78.373,78.385,78.373,78.385,71480000.0
2007-04-18 20:55:00,78.37,78.389,78.37,78.389,117670000.0
2007-04-18 20:56:00,78.394,78.4,78.392,78.396,85900000.0
2007-04-18 20:57:00,78.406,78.406,78.372,78.382,107420000.0
2007-04-18 20:58:00,78.372,78.386,78.369,78.373,151120000.0
2007-04-18 20:59:00,78.379,78.384,78.366,78.372,155360000.0
2007-04-18 21:00:00,78.349,78.385,78.349,78.379,115410000.0
2007-04-18 21:01:00,78.349,78.352,78.342,78.352,13180000.0
2007-04-18 21:02:00,78.349,78.359,78.348,78.359,126130000.0
2007-04-18 21:03:00,78.355,78.392,78.355,78.389,69130000.0
2007-04-18 21:06:00,78.392,78.396,78.387,78.387,110590000.0
2007-04-18 21:07:00,78.363,78.364,78.356,78.357,74640000.0
2007-04-18 21:08:00,78.367,78.37,78.364,78.367,126140000.0
2007-04-18 21:09:00,78.363,78.389,78.363,78.367,55180000.0
2007-04-18 21:10:00,78.358,78.369,78.358,78.36,127980000.0
2007-04-18 21:12:00,78.392,78.392,78.353,78.353,88390000.0
2007-04-18 21:13:00,78.339,78.34,78.335,78.338,93220000.0
2007-04-18 21:15:00,78.351,78.369,78.351,78.361,88920000.0
2007-04-18 21:16:00,78.352,78.359,78.349,78.349,124630000.0
2007-04-18 21:17:00,78.355,78.364,78.355,78.36,94840000.0
2007-04-18 21:18:00,78.396,78.396,78.39,78.39,92200000.0
2007-04-18 21:20:00,78.352,78.359,78.344,78.351,54350000.0
2007-04-18 21:21:00,78.385,78.385,78.354,78.369,97800000.0
2007-04-18 21:22:00,78.357,78.358,78.347,78.35,71900000.0
2007-04-18 21:23:00,78.344,78.357,78.343,78.352,98630000.0
2007-04-18 21:24:00,78.394,78.394,78.382,78.382,3760000.0
2007-04-18 21:25:00,78.364,78.365,78.358,78.359,102860000.0
2007-04-18 21:26:00,78.366,78.367,78.357,78.357,67570000.0
2007-04-18 21:27:00,78.408,78.408,78.37,78.373,81710000.0
2007-04-18 21:28:00,78.358,78.366,78.358,78.366,95120000.0
2007-04-18 21:29:00,78.36,78.377,78.36,78.377,107590000.0
2007-04-18 21:30:00,78.449,78.449,78.378,78.378,85450000.0
2007-04-18 21:32:00,78.383,78.389,78.379,78.382,44560000.0
2007-04-18 21:33:00,78.408,78.409,78.404,78.406,89710000.0
2007-04-18 21:34:00,78.387,78.391,78.386,78.389,118790000.0
2007-04-18 21:35:00,78.378,78.38,78.367,78.373,109530000.0
2007-04-18 21:36:00,78.412,78.42,78.409,78.411,112150000.0
2007-04-18 21:37:00,78.386,78.387,78.379,78.379,113220000.0
2007-04-18 21:39:00,78.423,78.423,78.394,78.394,76390000.0
2007-04-18 21:42:00,78.451,78.457,78.448,78.448,89900000.0
2007-04-18 21:45:00,78.456,78.457,78.449,78.449,64550000.0
2007-04-18 21:46:00,78.379,78.386,78.379,78.379,99400000.0
2007-04-18 21:47:00,78.388,78.388,78.38,78.386,75210000.0
2007-04-18 21:48:00,78.439,78.439,78.392,78.417,92950000.0
2007-04-18 21:49:00,78.433,78.475,78.431,78.466,97620000.0
2007-04-18 21:51:00,78.502,78.502,78.466,78.466,94800000.0
2007-04-18 21:52:00,78.451,78.457,78.45,78.455,107780000.0
2007-04-18 21:53:00,78.451,78.457,78.449,78.449,83220000.0
2007-04-18 21:54:00,78.495,78.495,78.489,78.489,7320000.0
2007-04-18 21:57:00,78.507,78.509,78.504,78.505,121680000.0
2007-04-18 22:00:00,78.445,78.48,78.445,78.474,115350000.0
2007-04-18 22:01:00,78.442,78.448,78.44,78.448,71260000.0
2007-04-18 22:03:00,78.488,78.49,78.487,78.487,71850000.0
2007-04-18 22:04:00,78.455,78.455,78.44,78.44,106620000.0
2007-04-18 22:05:00,78.431,78.437,78.428,78.435,141780000.0
2007-04-18 22:06:00,78.479,78.479,78.436,78.436,71600000.0
2007-04-18 22:07:00,78.436,78.44,78.431,78.434,102980000.0
2007-04-18 22:08:00,78.426,78.443,78.426,78.437,93100000.0
2007-04-18 22:09:00,78.432,78.471,78.432,78.471,119340000.0
2007-04-18 22:10:00,78.438,78.441,78.43,78.437,86980000.0
2007-04-18 22:11:00,78.448,78.448,78.434,78.446,55640000.0
2007-04-18 22:12:00,78.441,78.479,78.44,78.442,58850000.0
2007-04-18 22:13:00,78.43,78.445,78.43,78.445,39830000.0
2007-04-18 22:14:00,78.437,78.437,78.419,78.43,65600000.0
2007-04-18 22:15:00,78.469,78.469,78.46,78.46,68030000.0
2007-04-18 22:18:00,78.443,78.462,78.443,78.449,60910000.0
2007-04-18 22:19:00,78.441,78.444,78.43,78.444,67220000.0
2007-04-18 22:20:00,78.437,78.445,78.437,78.438,87170000.0
2007-04-18 22:21:00,78.459,78.477,78.447,78.447,13370000.0
2007-04-18 22:22:00,78.445,78.445,78.433,78.436,80380000.0
2007-04-18 22:23:00,78.43,78.446,78.43,78.446,95250000.0
2007-04-18 22:24:00,78.485,78.485,78.451,78.451,48130000.0
2007-04-18 22:25:00,78.44,78.443,78.431,78.435,48460000.0
2007-04-18 22:26:00,78.429,78.437,78.429,78.437,68150000.0
2007-04-18 22:27:00,78.43,78.458,78.417,78.417,84070000.0
2007-04-18 22:28:00,78.416,78.437,78.415,78.437,68470000.0
2007-04-18 22:29:00,78.427,78.427,78.421,78.426,45610000.0
2007-04-18 22:30:00,78.445,78.453,78.427,78.427,13720000.0
2007-04-18 22:31:00,78.419,78.426,78.409,78.426,111090000.0
2007-04-18 22:32:00,78.418,78.426,78.418,78.42,92290000.0
2007-04-18 22:33:00,78.438,78.438,78.402,78.417,62060000.0
2007-04-18 22:34:00,78.411,78.416,78.409,78.415,109560000.0
2007-04-18 22:35:00,78.405,78.415,78.403,78.415,93940000.0
2007-04-18 22:36:00,78.491,78.491,78.426,78.426,50800000.0
2007-04-18 22:37:00,78.427,78.427,78.417,78.417,40480000.0
2007-04-18 22:38:00,78.426,78.426,78.418,78.418,52220000.0
2007-04-18 22:39:00,78.448,78.448,78.43,78.436,9020000.0
2007-04-18 22:40:00,78.432,78.438,78.432,78.436,28800000.0
2007-04-18 22:41:00,78.428,78.431,78.427,78.429,61520000.0
2007-04-18 22:42:00,78.423,78.461,78.423,78.461,36730000.0
2007-04-18 22:43:00,78.419,78.419,78.417,78.417,79950000.0
2007-04-18 22:45:00,78.431,78.452,78.422,78.422,43560000.0
2007-04-18 22:46:00,78.411,78.416,78.411,78.416,7700000.0
2007-04-18 22:47:00,78.408,78.409,78.407,78.407,68130000.0
2007-04-18 22:48:00,78.422,78.455,78.422,78.447,68600000.0
2007-04-18 22:49:00,78.411,78.417,78.409,78.409,101880000.0
2007-04-18 22:51:00,78.457,78.459,78.454,78.454,119850000.0
2007-04-18 22:54:00,78.436,78.436,78.415,78.417,10740000.0
2007-04-18 22:55:00,78.408,78.409,78.405,78.407,42310000.0
2007-04-18 22:56:00,78.416,78.418,78.41,78.415,53650000.0
2007-04-18 22:57:00,78.444,78.444,78.43,78.43,39980000.0
2007-04-18 22:58:00,78.41,78.425,78.41,78.424,11680000.0
2007-04-18 22:59:00,78.417,78.427,78.417,78.426,44630000.0
2007-04-18 23:00:00,78.438,78.46,78.419,78.422,70150000.0
2007-04-18 23:01:00,78.426,78.426,78.419,78.426,46110000.0
2007-04-18 23:02:00,78.417,78.417,78.41,78.41,67090000.0
2007-04-18 23:03:00,78.446,78.446,78.422,78.422,52580000.0
2007-04-18 23:05:00,78.407,78.41,78.406,78.409,87380000.0
2007-04-18 23:06:00,78.426,78.426,78.419,78.425,88570000.0
2007-04-18 23:07:00,78.436,78.438,78.435,78.436,47230000.0
2007-04-18 23:08:00,78.427,78.434,78.427,78.429,48500000.0
2007-04-18 23:09:00,78.477,78.477,78.47,78.47,5070000.0
2007-04-18 23:12:00,78.439,78.439,78.436,78.438,78570000.0
2007-04-18 23:14:00,78.417,78.421,78.417,78.419,77680000.0
2007-04-18 23:15:00,78.448,78.448,78.44,78.44,111860000.0
2007-04-18 23:16:00,78.427,78.427,78.42,78.427,77030000.0
2007-04-18 23:18:00,78.417,78.439,78.404,78.404,29910000.0
2007-04-18 23:19:00,78.387,78.387,78.381,78.387,38150000.0
2007-04-18 23:20:00,78.381,78.388,78.379,78.388,117630000.0
2007-04-18 23:21:00,78.407,78.408,78.4,78.4,73400000.0
2007-04-18 23:22:00,78.389,78.389,78.388,78.388,2820000.0
2007-04-18 23:23:00,78.399,78.407,78.399,78.406,40060000.0
2007-04-18 23:24:00,78.422,78.422,78.391,78.391,80190000.0
2007-04-18 23:25:00,78.393,78.393,78.381,78.388,9800000.0
2007-04-18 23:26:00,78.376,78.38,78.375,78.379,78390000.0
2007-04-18 23:27:00,78.424,78.424,78.382,78.382,64280000.0
2007-04-18 23:30:00,78.386,78.42,78.382,78.42,14790000.0
2007-04-18 23:31:00,78.368,78.375,78.368,78.375,6380000.0
2007-04-18 23:32:00,78.367,78.377,78.366,78.366,82670000.0
2007-04-18 23:33:00,78.374,78.374,78.329,78.344,12210000.0
2007-04-18 23:34:00,78.341,78.368,78.341,78.357,110450000.0
2007-04-18 23:35:00,78.346,78.347,78.34,78.345,81320000.0
2007-04-18 23:36:00,78.386,78.386,78.38,78.38,4880000.0
2007-04-18 23:39:00,78.369,78.371,78.368,78.369,80790000.0
2007-04-18 23:42:00,78.376,78.376,78.341,78.341,85900000.0
2007-04-18 23:45:00,78.331,78.377,78.324,78.324,104340000.0
2007-04-18 23:46:00,78.304,78.304,78.275,78.279,88730000.0
2007-04-18 23:47:00,78.29,78.311,78.29,78.298,89640000.0
2007-04-18 23:48:00,78.322,78.322,78.294,78.294,3760000.0
2007-04-18 23:49:00,78.286,78.294,78.283,78.288,12210000.0
2007-04-18 23:50:00,78.296,78.296,78.289,78.296,72990000.0
2007-04-18 23:51:00,78.34,78.34,78.285,78.288,13370000.0
2007-04-18 23:52:00,78.278,78.278,78.278,78.278,3940000.0
2007-04-18 23:54:00,78.307,78.31,78.307,78.308,48230000.0
2007-04-18 23:55:00,78.288,78.289,78.286,78.287,103590000.0
2007-04-18 23:56:00,78.282,78.294,78.28,78.294,141780000.0
2007-04-18 23:57:00,78.286,78.317,78.284,78.294,62160000.0
2007-04-19 00:00:00,78.288,78.32,78.288,78.314,120210000.0
2007-04-19 00:02:00,78.309,78.317,78.309,78.317,48880000.0
2007-04-19 00:03:00,78.332,78.359,78.328,78.338,54990000.0
2007-04-19 00:04:00,78.349,78.351,78.347,78.348,63700000.0
2007-04-19 00:05:00,78.338,78.34,78.336,78.339,71180000.0
2007-04-19 00:06:00,78.37,78.37,78.329,78.332,48260000.0
2007-04-19 00:07:00,78.318,78.322,78.309,78.309,54190000.0
2007-04-19 00:08:00,78.297,78.3,78.29,78.29,49890000.0
2007-04-19 00:09:00,78.319,78.32,78.315,78.316,58050000.0
2007-04-19 00:10:00,78.294,78.294,78.287,78.287,37420000.0
2007-04-19 00:11:00,78.294,78.294,78.289,78.292,40890000.0
2007-04-19 00:12:00,78.302,78.305,78.292,78.299,96130000.0
2007-04-19 00:15:00,78.315,78.315,78.306,78.306,116090000.0
2007-04-19 00:17:00,78.31,78.317,78.31,78.317,32010000.0
2007-04-19 00:18:00,78.311,78.34,78.311,78.334,57600000.0
2007-04-19 00:19:00,78.299,78.3,78.297,78.299,77690000.0
2007-04-19 00:20:00,78.306,78.308,78.298,78.306,131670000.0
2007-04-19 00:21:00,78.299,78.332,78.299,78.308,48560000.0
2007-04-19 00:22:00,78.317,78.317,78.309,78.309,33770000.0
2007-04-19 00:23:00,78.299,78.299,78.297,78.299,32310000.0
2007-04-19 00:24:00,78.317,78.319,78.317,78.318,25750000.0
2007-04-19 00:25:00,78.308,78.31,78.307,78.308,74980000.0
2007-04-19 00:27:00,78.338,78.34,78.336,78.337,128960000.0
2007-04-19 00:28:00,78.318,78.32,78.316,78.319,104380000.0
2007-04-19 00:30:00,78.342,78.342,78.309,78.309,126290000.0
2007-04-19 00:32:00,78.3,78.306,78.3,78.304,115050000.0
2007-04-19 00:33:00,78.322,78.322,78.3,78.3,49700000.0
2007-04-19 00:34:00,78.287,78.289,78.286,78.289,44880000.0
2007-04-19 00:36:00,78.293,78.316,78.293,78.3,8120000.0
2007-04-19 00:37:00,78.285,78.292,78.285,78.292,4130000.0
2007-04-19 00:38:00,78.305,78.305,78.297,78.297,43240000.0
2007-04-19 00:39:00,78.326,78.329,78.32,78.32,40050000.0
2007-04-19 00:42:00,78.325,78.325,78.305,78.308,61010000.0
2007-04-19 00:43:00,78.299,78.307,78.298,78.306,81080000.0
2007-04-19 00:44:00,78.3,78.313,78.3,78.307,116550000.0
2007-04-19 00:45:00,78.32,78.343,78.32,78.332,96150000.0
2007-04-19 00:46:00,78.307,78.316,78.307,78.31,152400000.0
2007-04-19 00:47:00,78.299,78.3,78.295,78.296,114870000.0
2007-04-19 00:48:00,78.325,78.325,78.304,78.31,79520000.0
2007-04-19 00:49:00,78.3,78.307,78.3,78.307,73190000.0
2007-04-19 00:51:00,78.345,78.346,78.339,78.34,62620000.0
2007-04-19 00:53:00,78.298,78.3,78.296,78.299,65590000.0
2007-04-19 00:54:00,78.316,78.395,78.316,78.391,29320000.0
2007-04-19 00:56:00,78.317,78.32,78.316,78.319,67600000.0
2007-04-19 00:57:00,78.323,78.323,78.309,78.309,114920000.0
2007-04-19 00:59:00,78.315,78.315,78.31,78.31,87210000.0
2007-04-19 01:00:00,78.332,78.332,78.305,78.311,73280000.0
2007-04-19 01:03:00,78.318,78.324,78.311,78.324,39890000.0
2007-04-19 01:04:00,78.317,78.319,78.316,78.317,76860000.0
2007-04-19 01:05:00,78.33,78.336,78.33,78.336,70510000.0
2007-04-19 01:06:00,78.335,78.396,78.322,78.322,65040000.0
2007-04-19 01:08:00,78.326,78.326,78.319,78.319,52680000.0
2007-04-19 01:09:00,78.337,78.339,78.337,78.339,66940000.0
2007-04-19 01:10:00,78.311,78.318,78.31,78.318,60620000.0
2007-04-19 01:12:00,78.337,78.337,78.318,78.318,4690000.0
2007-04-19 01:13:00,78.315,78.316,78.304,78.316,97850000.0
2007-04-19 01:14:00,78.31,78.318,78.31,78.31,78930000.0
2007-04-19 01:15:00,78.366,78.366,78.36,78.362,71930000.0
2007-04-19 01:16:00,78.318,78.318,78.31,78.31,55240000.0
2007-04-19 01:18:00,78.346,78.346,78.34,78.34,67800000.0
2007-04-19 01:19:00,78.318,78.32,78.317,78.317,29380000.0
2007-04-19 01:20:00,78.31,78.317,78.31,78.317,43190000.0
2007-04-19 01:21:00,78.356,78.356,78.35,78.351,40830000.0
2007-04-19 01:22:00,78.328,78.33,78.327,78.328,61440000.0
2007-04-19 01:24:00,78.324,78.36,78.322,78.322,88180000.0
2007-04-19 01:25:00,78.31,78.316,78.31,78.31,14710000.0
2007-04-19 01:27:00,78.329,78.33,78.326,78.328,102950000.0
2007-04-19 01:30:00,78.299,78.328,78.295,78.303,127140000.0
2007-04-19 01:31:00,78.308,78.309,78.306,78.309,76840000.0
2007-04-19 01:33:00,78.352,78.352,78.318,78.321,147800000.0
2007-04-19 01:36:00,78.356,78.356,78.348,78.348,138780000.0
2007-04-19 01:37:00,78.311,78.326,78.311,78.326,164240000.0
2007-04-19 01:38:00,78.343,78.37,78.343,78.368,144970000.0
2007-04-19 01:39:00,78.357,78.381,78.339,78.339,88530000.0
2007-04-19 01:40:00,78.323,78.332,78.316,78.323,121620000.0
2007-04-19 01:41:00,78.312,78.321,78.312,78.318,141310000.0
2007-04-19 01:42:00,78.351,78.351,78.319,78.319,82660000.0
2007-04-19 01:43:00,78.323,78.326,78.315,78.315,117500000.0
2007-04-19 01:44:00,78.306,78.315,78.306,78.308,67460000.0
2007-04-19 01:45:00,78.355,78.355,78.322,78.322,60610000.0
2007-04-19 01:46:00,78.326,78.326,78.319,78.319,90020000.0
2007-04-19 01:47:00,78.327,78.33,78.327,78.328,85780000.0
2007-04-19 01:48:00,78.427,78.427,78.415,78.418,154180000.0
2007-04-19 01:49:00,78.335,78.336,78.33,78.331,141740000.0
2007-04-19 01:50:00,78.315,78.318,78.308,78.31,127380000.0
2007-04-19 01:51:00,78.322,78.353,78.313,78.313,131270000.0
2007-04-19 01:52:00,78.295,78.301,78.29,78.292,130300000.0
2007-04-19 01:53:00,78.305,78.305,78.291,78.298,129500000.0
2007-04-19 01:54:00,78.345,78.345,78.299,78.302,121650000.0
2007-04-19 01:55:00,78.304,78.304,78.29,78.29,83380000.0
2007-04-19 01:56:00,78.293,78.293,78.248,78.253,79030000.0
2007-04-19 01:57:00,78.261,78.295,78.254,78.271,60350000.0
2007-04-19 01:58:00,78.253,78.253,78.223,78.236,92940000.0
2007-04-19 02:00:00,78.291,78.291,78.249,78.25,13890000.0
2007-04-19 02:01:00,78.239,78.245,78.239,78.243,124310000.0
2007-04-19 02:02:00,78.274,78.279,78.274,78.278,64080000.0
2007-04-19 02:03:00,78.322,78.322,78.283,78.283,65770000.0
2007-04-19 02:04:00,78.29,78.297,78.29,78.297,98730000.0
2007-04-19 02:05:00,78.286,78.287,78.282,78.286,82850000.0
2007-04-19 02:06:00,78.313,78.313,78.281,78.281,161280000.0
2007-04-19 02:07:00,78.267,78.283,78.264,78.277,152950000.0
2007-04-19 02:08:00,78.268,78.277,78.268,78.277,135310000.0
2007-04-19 02:09:00,78.273,78.303,78.273,78.297,133720000.0
2007-04-19 02:10:00,78.266,78.271,78.244,78.25,136920000.0
2007-04-19 02:11:00,78.242,78.256,78.242,78.247,136650000.0
2007-04-19 02:12:00,78.272,78.272,78.206,78.206,117550000.0
2007-04-19 02:13:00,78.215,78.236,78.215,78.236,92290000.0
2007-04-19 02:14:00,78.231,78.244,78.231,78.237,81860000.0
2007-04-19 02:15:00,78.249,78.271,78.237,78.237,72920000.0
2007-04-19 02:16:00,78.221,78.235,78.221,78.228,101640000.0
2007-04-19 02:17:00,78.243,78.26,78.243,78.256,62620000.0
2007-04-19 02:18:00,78.267,78.286,78.263,78.265,23920000.0
2007-04-19 02:19:00,78.258,78.263,78.25,78.25,10410000.0
2007-04-19 02:20:00,78.262,78.268,78.261,78.261,94420000.0
2007-04-19 02:21:00,78.272,78.31,78.27,78.274,60590000.0
2007-04-19 02:22:00,78.262,78.266,78.262,78.266,6570000.0
2007-04-19 02:23:00,78.253,78.253,78.243,78.25,63730000.0
2007-04-19 02:24:00,78.257,78.257,78.25,78.25,4130000.0
2007-04-19 02:26:00,78.233,78.245,78.233,78.245,97620000.0
2007-04-19 02:27:00,78.263,78.28,78.257,78.269,62610000.0
2007-04-19 02:28:00,78.262,78.265,78.26,78.26,9430000.0
2007-04-19 02:29:00,78.267,78.267,78.261,78.261,63120000.0
2007-04-19 02:30:00,78.277,78.277,78.255,78.258,11390000.0
2007-04-19 02:31:00,78.247,78.258,78.247,78.258,9050000.0
2007-04-19 02:32:00,78.267,78.27,78.259,78.267,64860000.0
2007-04-19 02:33:00,78.287,78.287,78.28,78.28,8820000.0
2007-04-19 02:34:00,78.276,78.276,78.268,78.275,14310000.0
2007-04-19 02:35:00,78.27,78.282,78.27,78.279,60510000.0
2007-04-19 02:36:00,78.284,78.317,78.284,78.317,10750000.0
2007-04-19 02:37:00,78.257,78.262,78.254,78.254,13410000.0
2007-04-19 02:38:00,78.257,78.264,78.255,78.258,136770000.0
2007-04-19 02:39:00,78.269,78.29,78.266,78.284,114630000.0
2007-04-19 02:40:00,78.257,78.257,78.25,78.25,79080000.0
2007-04-19 02:41:00,78.255,78.264,78.252,78.252,78520000.0
2007-04-19 02:42:00,78.259,78.268,78.253,78.262,69060000.0
2007-04-19 02:43:00,78.253,78.259,78.252,78.258,93380000.0
2007-04-19 02:44:00,78.267,78.267,78.26,78.261,62520000.0
2007-04-19 02:45:00,78.258,78.268,78.256,78.256,11870000.0
2007-04-19 02:46:00,78.241,78.247,78.241,78.242,15060000.0
2007-04-19 02:47:00,78.249,78.251,78.247,78.249,63660000.0
2007-04-19 02:48:00,78.277,78.277,78.238,78.238,10320000.0
2007-04-19 02:49:00,78.235,78.237,78.229,78.23,84930000.0
2007-04-19 02:50:00,78.233,78.233,78.21,78.21,82650000.0
2007-04-19 02:51:00,78.223,78.252,78.214,78.214,67630000.0
2007-04-19 02:52:00,78.22,78.224,78.212,78.224,93210000.0
2007-04-19 02:53:00,78.22,78.229,78.22,78.226,61900000.0
2007-04-19 02:54:00,78.247,78.268,78.247,78.261,10930000.0
2007-04-19 02:55:00,78.245,78.247,78.24,78.247,120510000.0
2007-04-19 02:56:00,78.241,78.248,78.24,78.24,83750000.0
2007-04-19 02:57:00,78.234,78.255,78.219,78.23,79970000.0
2007-04-19 02:58:00,78.212,78.212,78.19,78.2,68200000.0
2007-04-19 02:59:00,78.208,78.213,78.193,78.207,91560000.0
2007-04-19 03:00:00,78.226,78.235,78.223,78.223,63930000.0
2007-04-19 03:01:00,78.209,78.238,78.209,78.235,18620000.0
2007-04-19 03:02:00,78.229,78.241,78.217,78.227,84060000.0
2007-04-19 03:03:00,78.222,78.247,78.222,78.232,68810000.0
2007-04-19 03:04:00,78.221,78.228,78.22,78.221,91270000.0
2007-04-19 03:05:00,78.232,78.237,78.231,78.237,64820000.0
2007-04-19 03:06:00,78.262,78.267,78.243,78.243,18020000.0
2007-04-19 03:07:00,78.267,78.267,78.25,78.25,92650000.0
2007-04-19 03:08:00,78.276,78.276,78.253,78.253,63940000.0
2007-04-19 03:09:00,78.27,78.27,78.246,78.246,12850000.0
2007-04-19 03:10:00,78.262,78.265,78.24,78.253,18210000.0
2007-04-19 03:11:00,78.265,78.267,78.258,78.267,132680000.0
2007-04-19 03:12:00,78.267,78.273,78.241,78.241,140300000.0
2007-04-19 03:13:00,78.248,78.261,78.241,78.241,133600000.0
2007-04-19 03:14:00,78.252,78.252,78.232,78.247,133070000.0
2007-04-19 03:15:00,78.23,78.243,78.223,78.229,122180000.0
2007-04-19 03:16:00,78.24,78.265,78.232,78.265,79280000.0
2007-04-19 03:17:00,78.242,78.254,78.232,78.254,84110000.0
2007-04-19 03:18:00,78.244,78.257,78.232,78.249,71150000.0
2007-04-19 03:19:00,78.273,78.273,78.243,78.25,93330000.0
2007-04-19 03:20:00,78.274,78.274,78.246,78.25,68300000.0
2007-04-19 03:21:00,78.247,78.264,78.243,78.264,20920000.0
2007-04-19 03:22:00,78.247,78.247,78.24,78.24,91700000.0
2007-04-19 03:23:00,78.246,78.247,78.239,78.247,67310000.0
2007-04-19 03:24:00,78.271,78.271,78.256,78.258,12700000.0
2007-04-19 03:25:00,78.25,78.257,78.249,78.257,7970000.0
2007-04-19 03:26:00,78.25,78.258,78.25,78.256,64500000.0
2007-04-19 03:27:00,78.264,78.298,78.264,78.298,11490000.0
2007-04-19 03:28:00,78.251,78.256,78.251,78.256,6380000.0
2007-04-19 03:29:00,78.249,78.251,78.247,78.249,64600000.0
2007-04-19 03:30:00,78.269,78.278,78.261,78.261,11080000.0
2007-04-19 03:31:00,78.259,78.284,78.259,78.275,11910000.0
2007-04-19 03:32:00,78.297,78.305,78.275,78.305,93610000.0
2007-04-19 03:33:00,78.299,78.312,78.294,78.294,67480000.0
2007-04-19 03:34:00,78.285,78.289,78.285,78.289,4170000.0
2007-04-19 03:36:00,78.314,78.315,78.301,78.301,61580000.0
2007-04-19 03:37:00,78.31,78.31,78.31,78.31,1920000.0
2007-04-19 03:38:00,78.301,78.307,78.301,78.307,66730000.0
2007-04-19 03:39:00,78.302,78.311,78.302,78.307,14350000.0
2007-04-19 03:40:00,78.268,78.276,78.268,78.276,7970000.0
2007-04-19 03:42:00,78.277,78.319,78.277,78.299,65990000.0
2007-04-19 03:43:00,78.297,78.297,78.278,78.294,13420000.0
2007-04-19 03:44:00,78.279,78.281,78.277,78.279,67870000.0
2007-04-19 03:45:00,78.276,78.311,78.276,78.309,16520000.0
2007-04-19 03:46:00,78.289,78.301,78.278,78.301,13180000.0
2007-04-19 03:47:00,78.294,78.294,78.273,78.273,67700000.0
2007-04-19 03:48:00,78.28,78.307,78.28,78.289,17350000.0
2007-04-19 03:49:00,78.285,78.3,78.285,78.289,85980000.0
2007-04-19 03:50:00,78.304,78.326,78.304,78.326,64020000.0
2007-04-19 03:51:00,78.315,78.331,78.313,78.331,10510000.0
2007-04-19 03:52:00,78.305,78.319,78.305,78.305,15060000.0
2007-04-19 03:53:00,78.311,78.332,78.302,78.325,81830000.0
2007-04-19 03:54:00,78.294,78.317,78.294,78.31,71200000.0
2007-04-19 03:55:00,78.303,78.322,78.299,78.3,95590000.0
2007-04-19 03:56:00,78.328,78.328,78.32,78.32,66650000.0
2007-04-19 03:57:00,78.319,78.319,78.296,78.304,10220000.0
2007-04-19 03:58:00,78.297,78.321,78.293,78.293,86200000.0
2007-04-19 03:59:00,78.317,78.322,78.294,78.307,84320000.0
2007-04-19 04:00:00,78.316,78.316,78.309,78.311,66290000.0
2007-04-19 04:01:00,78.317,78.317,78.308,78.308,94010000.0
2007-04-19 04:02:00,78.317,78.317,78.311,78.317,63030000.0
2007-04-19 04:03:00,78.306,78.324,78.305,78.324,14680000.0
2007-04-19 04:04:00,78.314,78.314,78.293,78.309,68340000.0
2007-04-19 04:05:00,78.287,78.321,78.287,78.307,95070000.0
2007-04-19 04:06:00,78.317,78.32,78.284,78.291,62560000.0
2007-04-19 04:07:00,78.316,78.338,78.305,78.315,19760000.0
2007-04-19 04:08:00,78.296,78.331,78.296,78.327,66270000.0
2007-04-19 04:09:00,78.315,78.331,78.306,78.33,16780000.0
2007-04-19 04:10:00,78.32,78.32,78.301,78.311,17160000.0
2007-04-19 04:11:00,78.294,78.312,78.294,78.301,62540000.0
2007-04-19 04:12:00,78.317,78.333,78.303,78.314,18440000.0
2007-04-19 04:13:00,78.321,78.321,78.287,78.29,18100000.0
2007-04-19 04:14:00,78.322,78.322,78.298,78.308,88600000.0
2007-04-19 04:15:00,78.323,78.331,78.308,78.316,83940000.0
2007-04-19 04:16:00,78.32,78.32,78.277,78.299,66610000.0
2007-04-19 04:17:00,78.285,78.304,78.274,78.274,94380000.0
2007-04-19 04:18:00,78.296,78.296,78.257,78.277,69740000.0
2007-04-19 04:19:00,78.274,78.274,78.263,78.263,4880000.0
2007-04-19 04:20:00,78.256,78.264,78.251,78.264,62830000.0
2007-04-19 04:21:00,78.263,78.263,78.239,78.239,13980000.0
2007-04-19 04:22:00,78.255,78.256,78.215,78.215,64730000.0
2007-04-19 04:23:00,78.225,78.225,78.187,78.19,96410000.0
2007-04-19 04:24:00,78.181,78.191,78.166,78.172,66850000.0
2007-04-19 04:25:00,78.173,78.2,78.173,78.199,16890000.0
2007-04-19 04:26:00,78.176,78.208,78.176,78.197,77450000.0
2007-04-19 04:27:00,78.211,78.231,78.203,78.203,84540000.0
2007-04-19 04:28:00,78.191,78.215,78.191,78.215,72230000.0
2007-04-19 04:29:00,78.216,78.245,78.208,78.245,93920000.0
2007-04-19 04:30:00,78.257,78.257,78.251,78.251,66950000.0
2007-04-19 04:31:00,78.223,78.224,78.22,78.224,16790000.0
2007-04-19 04:32:00,78.242,78.261,78.223,78.223,92510000.0
2007-04-19 04:33:00,78.211,78.229,78.196,78.196,66550000.0
2007-04-19 04:34:00,78.212,78.217,78.211,78.211,19790000.0
2007-04-19 04:35:00,78.185,78.199,78.178,78.182,92270000.0
2007-04-19 04:36:00,78.175,78.203,78.175,78.179,70900000.0
2007-04-19 04:37:00,78.174,78.19,78.169,78.169,16000000.0
2007-04-19 04:38:00,78.155,78.178,78.139,78.153,60300000.0
2007-04-19 04:39:00,78.161,78.161,78.128,78.145,19970000.0
2007-04-19 04:40:00,78.125,78.142,78.118,78.133,13040000.0
2007-04-19 04:41:00,78.114,78.137,78.106,78.125,126900000.0
2007-04-19 04:42:00,78.154,78.165,78.104,78.123,139070000.0
2007-04-19 04:43:00,78.099,78.131,78.099,78.103,138810000.0
2007-04-19 04:44:00,78.092,78.12,78.084,78.084,135510000.0
2007-04-19 04:45:00,78.094,78.108,78.062,78.065,116180000.0
2007-04-19 04:46:00,78.087,78.106,78.067,78.096,87000000.0
2007-04-19 04:47:00,78.087,78.108,78.086,78.099,74980000.0
2007-04-19 04:48:00,78.091,78.116,78.091,78.116,72400000.0
2007-04-19 04:49:00,78.107,78.113,78.081,78.113,88660000.0
2007-04-19 04:50:00,78.097,78.097,78.091,78.097,63960000.0
2007-04-19 04:51:00,78.119,78.13,78.113,78.12,23400000.0
2007-04-19 04:52:00,78.086,78.103,78.076,78.076,18620000.0
2007-04-19 04:53:00,78.081,78.091,78.066,78.07,62720000.0
2007-04-19 04:54:00,78.07,78.101,78.07,78.098,14450000.0
2007-04-19 04:55:00,78.094,78.106,78.09,78.096,16000000.0
2007-04-19 04:56:00,78.069,78.085,78.062,78.085,138610000.0
2007-04-19 04:57:00,78.08,78.096,78.071,78.096,128040000.0
2007-04-19 04:58:00,78.072,78.091,78.065,78.084,139540000.0
2007-04-19 04:59:00,78.081,78.092,78.073,78.086,133670000.0
2007-04-19 05:00:00,78.075,78.108,78.065,78.065,141420000.0
2007-04-19 05:01:00,78.053,78.083,78.053,78.063,119640000.0
2007-04-19 05:02:00,78.051,78.08,78.051,78.061,87100000.0
2007-04-19 05:03:00,78.047,78.067,78.003,78.003,81870000.0
2007-04-19 05:04:00,78.011,78.05,78.011,78.047,69510000.0
2007-04-19 05:05:00,78.02,78.033,78.012,78.012,90170000.0
2007-04-19 05:06:00,78.023,78.023,77.995,78.014,64870000.0
2007-04-19 05:07:00,78.018,78.018,78.007,78.017,13330000.0
2007-04-19 05:08:00,78.011,78.051,78.008,78.034,95430000.0
2007-04-19 05:09:00,78.054,78.078,78.045,78.052,66770000.0
2007-04-19 05:10:00,78.048,78.063,78.036,78.046,13410000.0
2007-04-19 05:11:00,78.03,78.043,78.021,78.021,94720000.0
2007-04-19 05:12:00,78.034,78.041,78.005,78.018,62820000.0
2007-04-19 05:13:00,78.04,78.04,78.022,78.022,14810000.0
2007-04-19 05:14:00,78.031,78.052,78.028,78.044,138890000.0
2007-04-19 05:15:00,78.052,78.052,78.012,78.032,136420000.0
2007-04-19 05:16:00,77.998,78.006,77.998,78.006,114730000.0
2007-04-19 05:17:00,78.02,78.044,78.02,78.038,87050000.0
2007-04-19 05:18:00,78.048,78.052,78.034,78.052,81050000.0
2007-04-19 05:19:00,78.037,78.039,78.033,78.039,67720000.0
2007-04-19 05:20:00,78.031,78.038,78.031,78.038,95890000.0
2007-04-19 05:21:00,78.051,78.072,78.045,78.067,61940000.0
2007-04-19 05:22:00,78.048,78.086,78.043,78.086,13040000.0
2007-04-19 05:23:00,78.086,78.09,78.066,78.079,103470000.0
2007-04-19 05:24:00,78.1,78.107,78.1,78.101,67620000.0
2007-04-19 05:26:00,78.064,78.076,78.036,78.051,67120000.0
2007-04-19 05:27:00,78.018,78.048,78.018,78.038,19000000.0
2007-04-19 05:28:00,78.054,78.076,78.048,78.076,10220000.0
2007-04-19 05:29:00,78.052,78.084,78.052,78.084,62420000.0
2007-04-19 05:30:00,78.078,78.09,78.078,78.09,7030000.0
2007-04-19 05:31:00,78.072,78.08,78.071,78.071,17950000.0
2007-04-19 05:32:00,78.06,78.073,78.042,78.042,76870000.0
2007-04-19 05:33:00,78.05,78.064,78.027,78.064,65730000.0
2007-04-19 05:34:00,78.078,78.083,78.05,78.058,85910000.0
2007-04-19 05:35:00,78.05,78.057,78.05,78.05,64350000.0
2007-04-19 05:36:00,78.072,78.078,78.059,78.059,23400000.0
2007-04-19 05:37:00,78.055,78.067,78.045,78.045,14580000.0
2007-04-19 05:38:00,78.046,78.061,77.976,77.981,91430000.0
2007-04-19 05:39:00,77.976,78.008,77.976,77.981,64360000.0
2007-04-19 05:40:00,77.984,78.009,77.983,78.009,9700000.0
2007-04-19 05:41:00,77.999,77.999,77.97,77.996,64400000.0
2007-04-19 05:42:00,77.964,77.974,77.947,77.948,14310000.0
2007-04-19 05:43:00,77.977,77.989,77.96,77.97,90440000.0
2007-04-19 05:44:00,77.993,77.993,77.966,77.987,55660000.0
2007-04-19 05:45:00,77.976,77.987,77.97,77.97,12810000.0
2007-04-19 05:46:00,77.989,78.014,77.981,77.992,70590000.0
2007-04-19 05:47:00,78.0,78.011,77.984,78.0,96020000.0
2007-04-19 05:48:00,78.019,78.021,78.017,78.019,65730000.0
2007-04-19 05:50:00,78.009,78.01,77.993,77.993,58180000.0
2007-04-19 05:51:00,77.987,78.001,77.978,77.978,12430000.0
2007-04-19 05:52:00,77.991,77.992,77.955,77.956,17830000.0
2007-04-19 05:53:00,77.981,77.992,77.961,77.961,77590000.0
2007-04-19 05:54:00,77.984,77.991,77.964,77.969,88570000.0
2007-04-19 05:55:00,77.974,77.995,77.961,77.995,67640000.0
2007-04-19 05:56:00,77.98,77.992,77.967,77.971,100910000.0
2007-04-19 05:57:00,77.994,77.994,77.977,77.982,65850000.0
2007-04-19 05:58:00,77.989,78.01,77.985,78.01,16940000.0
2007-04-19 05:59:00,78.007,78.03,77.992,77.999,141210000.0
2007-04-19 06:00:00,77.993,78.022,77.993,78.018,115140000.0
2007-04-19 06:01:00,78.022,78.022,77.989,77.999,80360000.0
2007-04-19 06:02:00,77.997,78.016,77.994,78.016,78560000.0
2007-04-19 06:03:00,78.017,78.02,78.013,78.019,75520000.0
2007-04-19 06:04:00,77.992,78.006,77.985,77.999,91450000.0
2007-04-19 06:05:00,77.97,77.981,77.957,77.962,61750000.0
2007-04-19 06:06:00,77.943,77.966,77.936,77.958,19380000.0
2007-04-19 06:07:00,77.974,77.984,77.969,77.97,20210000.0
2007-04-19 06:08:00,77.959,77.985,77.951,77.985,62030000.0
2007-04-19 06:09:00,77.986,77.995,77.97,77.995,22090000.0
2007-04-19 06:10:00,77.986,78.012,77.984,78.012,15430000.0
2007-04-19 06:11:00,78.002,78.023,77.986,78.023,93730000.0
2007-04-19 06:12:00,78.01,78.032,78.003,78.009,62520000.0
2007-04-19 06:13:00,78.001,78.006,78.001,78.006,5630000.0
2007-04-19 06:14:00,78.004,78.024,77.996,78.024,63240000.0
2007-04-19 06:15:00,77.998,78.018,77.998,78.001,13940000.0
2007-04-19 06:16:00,77.994,78.001,77.985,77.985,9950000.0
2007-04-19 06:17:00,78.001,78.024,77.998,78.024,64260000.0
2007-04-19 06:18:00,78.015,78.043,78.015,78.036,13230000.0
2007-04-19 06:20:00,78.0,78.021,77.994,77.994,83780000.0
2007-04-19 06:21:00,78.009,78.021,77.996,78.001,84520000.0
2007-04-19 06:22:00,77.989,78.006,77.989,78.006,73360000.0
2007-04-19 06:23:00,78.015,78.015,77.984,77.991,95690000.0
2007-04-19 06:24:00,78.017,78.017,78.002,78.002,63460000.0
2007-04-19 06:25:00,77.998,78.02,77.998,78.011,15140000.0
2007-04-19 06:26:00,78.001,78.006,78.001,78.002,61970000.0
2007-04-19 06:27:00,78.021,78.029,78.004,78.004,11830000.0
2007-04-19 06:28:00,78.02,78.02,78.006,78.006,5110000.0
2007-04-19 06:29:00,77.992,78.017,77.992,78.017,64930000.0
2007-04-19 06:30:00,78.036,78.036,78.03,78.03,5680000.0
2007-04-19 06:31:00,78.002,78.02,77.993,77.993,15480000.0
2007-04-19 06:32:00,78.008,78.011,78.007,78.009,66630000.0
2007-04-19 06:33:00,78.004,78.009,78.0,78.009,16560000.0
2007-04-19 06:34:00,78.004,78.015,77.997,77.997,10410000.0
2007-04-19 06:35:00,78.003,78.025,78.003,78.025,67440000.0
2007-04-19 06:36:00,78.019,78.019,78.0,78.006,13890000.0
2007-04-19 06:37:00,78.019,78.044,78.015,78.044,82980000.0
2007-04-19 06:38:00,78.039,78.041,78.012,78.027,83490000.0
2007-04-19 06:39:00,78.027,78.038,78.021,78.033,69220000.0
2007-04-19 06:40:00,78.054,78.054,78.036,78.04,95210000.0
2007-04-19 06:41:00,78.032,78.036,78.03,78.036,69000000.0
2007-04-19 06:42:00,78.051,78.051,78.037,78.037,4880000.0
2007-04-19 06:43:00,78.02,78.031,78.008,78.031,12950000.0
2007-04-19 06:44:00,78.045,78.045,78.015,78.027,63490000.0
2007-04-19 06:45:00,78.032,78.032,78.022,78.022,3940000.0
2007-04-19 06:46:00,78.027,78.027,78.027,78.027,2250000.0
2007-04-19 06:47:00,78.037,78.037,78.03,78.03,64750000.0
2007-04-19 06:48:00,78.038,78.041,78.02,78.026,18400000.0
2007-04-19 06:49:00,78.037,78.037,78.03,78.03,132090000.0
2007-04-19 06:50:00,78.034,78.038,78.031,78.031,128700000.0
2007-04-19 06:51:00,78.034,78.034,78.003,78.003,142440000.0
2007-04-19 06:52:00,77.993,78.015,77.993,78.015,114350000.0
2007-04-19 06:53:00,78.006,78.013,77.988,78.013,86410000.0
2007-04-19 06:54:00,78.044,78.044,78.002,78.002,88500000.0
2007-04-19 06:55:00,78.022,78.022,77.994,77.994,66860000.0
2007-04-19 06:57:00,77.98,78.0,77.976,77.982,67140000.0
2007-04-19 06:58:00,77.989,77.989,77.977,77.981,13940000.0
2007-04-19 06:59:00,77.988,78.013,77.988,78.0,139160000.0
2007-04-19 07:00:00,77.975,78.006,77.975,77.986,138250000.0
2007-04-19 07:01:00,77.968,77.982,77.954,77.968,115600000.0
2007-04-19 07:02:00,77.938,77.948,77.916,77.922,81210000.0
2007-04-19 07:03:00,77.929,77.95,77.918,77.935,88210000.0
2007-04-19 07:04:00,77.933,77.956,77.924,77.954,76200000.0
2007-04-19 07:05:00,77.947,77.963,77.934,77.963,99500000.0
2007-04-19 07:06:00,77.976,77.983,77.953,77.962,68900000.0
2007-04-19 07:07:00,77.965,77.965,77.962,77.964,9660000.0
2007-04-19 07:08:00,77.995,77.995,77.966,77.966,64610000.0
2007-04-19 07:09:00,77.981,77.996,77.97,77.972,19950000.0
2007-04-19 07:10:00,77.967,77.991,77.967,77.991,10260000.0
2007-04-19 07:11:00,77.986,77.986,77.959,77.979,62670000.0
2007-04-19 07:12:00,77.958,77.978,77.958,77.978,6570000.0
2007-04-19 07:13:00,77.965,77.965,77.959,77.961,69390000.0
2007-04-19 07:14:00,77.972,77.993,77.967,77.979,94600000.0
2007-04-19 07:15:00,78.016,78.016,78.01,78.011,68930000.0
2007-04-19 07:16:00,78.015,78.022,77.995,77.998,22760000.0
2007-04-19 07:17:00,78.016,78.016,77.985,77.997,92460000.0
2007-04-19 07:18:00,78.015,78.024,77.995,78.016,63520000.0
2007-04-19 07:19:00,78.02,78.02,77.994,77.998,15290000.0
2007-04-19 07:20:00,78.026,78.028,78.021,78.024,82900000.0
2007-04-19 07:21:00,78.02,78.025,78.018,78.021,66620000.0
2007-04-19 07:22:00,78.025,78.025,77.996,77.996,87770000.0
2007-04-19 07:23:00,78.005,78.013,77.985,78.013,64590000.0
2007-04-19 07:24:00,77.99,78.011,77.987,78.009,21070000.0
2007-04-19 07:25:00,78.018,78.022,78.001,78.008,83480000.0
2007-04-19 07:26:00,78.001,78.023,77.996,78.023,83970000.0
2007-04-19 07:27:00,78.04,78.04,77.995,78.004,65990000.0
2007-04-19 07:28:00,78.025,78.025,77.992,78.002,95930000.0
2007-04-19 07:29:00,78.019,78.021,78.002,78.011,61420000.0
2007-04-19 07:30:00,78.03,78.03,77.999,78.022,19230000.0
2007-04-19 07:31:00,77.995,78.02,77.995,78.02,8260000.0
2007-04-19 07:32:00,77.989,78.019,77.989,78.0,63560000.0
2007-04-19 07:33:00,78.01,78.024,78.002,78.024,19770000.0
2007-04-19 07:34:00,78.016,78.022,78.003,78.003,120140000.0
2007-04-19 07:35:00,78.018,78.02,78.017,78.018,85900000.0
2007-04-19 07:36:00,78.028,78.036,78.001,78.023,82610000.0
2007-04-19 07:37:00,78.051,78.051,78.019,78.033,65020000.0
2007-04-19 07:38:00,78.025,78.05,78.025,78.047,92710000.0
2007-04-19 07:39:00,78.038,78.041,78.037,78.039,64340000.0
2007-04-19 07:40:00,78.023,78.032,78.023,78.032,3940000.0
2007-04-19 07:41:00,78.028,78.053,78.028,78.037,84230000.0
2007-04-19 07:42:00,78.033,78.07,78.033,78.062,72420000.0
2007-04-19 07:43:00,78.052,78.068,78.031,78.031,93300000.0
2007-04-19 07:44:00,78.02,78.032,78.013,78.027,68960000.0
2007-04-19 07:45:00,78.036,78.036,78.006,78.006,7550000.0
2007-04-19 07:46:00,77.99,77.996,77.99,77.996,6090000.0
2007-04-19 07:47:00,78.017,78.021,77.992,77.992,84570000.0
2007-04-19 07:48:00,77.999,78.011,77.981,78.011,70220000.0
2007-04-19 07:49:00,78.001,78.023,78.001,78.007,92670000.0
2007-04-19 07:50:00,78.001,78.025,78.001,78.025,63460000.0
2007-04-19 07:51:00,78.034,78.034,77.998,77.998,13560000.0
2007-04-19 07:52:00,77.989,78.003,77.984,78.003,112120000.0
2007-04-19 07:53:00,78.014,78.014,77.976,77.98,83780000.0
2007-04-19 07:54:00,77.994,78.019,77.994,78.005,84900000.0
2007-04-19 07:55:00,77.999,78.008,77.997,78.008,64040000.0
2007-04-19 07:56:00,78.003,78.023,77.993,78.007,95230000.0
2007-04-19 07:57:00,78.033,78.033,78.004,78.004,60480000.0
2007-04-19 07:58:00,78.006,78.006,78.001,78.001,4130000.0
2007-04-19 07:59:00,78.016,78.02,77.994,78.009,84870000.0
2007-04-19 08:00:00,78.005,78.037,78.005,78.032,156090000.0
2007-04-19 08:01:00,78.011,78.042,78.008,78.013,146590000.0
2007-04-19 08:02:00,78.021,78.039,78.013,78.013,135400000.0
2007-04-19 08:03:00,78.022,78.043,78.018,78.043,136530000.0
2007-04-19 08:04:00,78.035,78.042,78.015,78.022,137610000.0
2007-04-19 08:05:00,78.037,78.041,78.019,78.031,129380000.0
2007-04-19 08:06:00,78.02,78.051,78.02,78.046,115290000.0
2007-04-19 08:07:00,78.056,78.057,78.05,78.05,79210000.0
2007-04-19 08:08:00,78.054,78.057,78.05,78.05,78440000.0
2007-04-19 08:09:00,78.048,78.048,78.014,78.014,71440000.0
2007-04-19 08:10:00,78.022,78.04,78.002,78.002,95590000.0
2007-04-19 08:12:00,78.017,78.017,78.006,78.006,4510000.0
2007-04-19 08:13:00,78.006,78.006,78.003,78.003,4690000.0
2007-04-19 08:14:00,78.006,78.008,78.0,78.0,83340000.0
2007-04-19 08:15:00,78.03,78.03,77.989,77.998,76450000.0
2007-04-19 08:16:00,77.969,77.986,77.955,77.986,70190000.0
2007-04-19 08:17:00,77.949,77.969,77.928,77.956,87490000.0
2007-04-19 08:18:00,77.929,77.951,77.904,77.904,66050000.0
2007-04-19 08:19:00,77.895,77.906,77.881,77.881,13190000.0
2007-04-19 08:20:00,77.894,77.894,77.877,77.887,64860000.0
2007-04-19 08:21:00,77.922,77.928,77.895,77.906,16460000.0
2007-04-19 08:22:00,77.926,77.944,77.904,77.904,136640000.0
2007-04-19 08:23:00,77.892,77.919,77.882,77.909,140930000.0
2007-04-19 08:24:00,77.892,77.92,77.885,77.915,121680000.0
2007-04-19 08:25:00,77.929,77.929,77.902,77.902,75360000.0
2007-04-19 08:26:00,77.892,77.907,77.885,77.896,79930000.0
2007-04-19 08:27:00,77.889,77.919,77.881,77.901,76830000.0
2007-04-19 08:28:00,77.912,77.93,77.904,77.912,103090000.0
2007-04-19 08:29:00,77.923,77.951,77.923,77.938,63840000.0
2007-04-19 08:30:00,77.938,77.959,77.938,77.943,12240000.0
2007-04-19 08:31:00,77.952,77.961,77.944,77.95,96430000.0
2007-04-19 08:32:00,77.942,77.961,77.942,77.951,65560000.0
2007-04-19 08:33:00,77.948,77.96,77.93,77.937,19190000.0
2007-04-19 08:34:00,77.91,77.921,77.901,77.901,78980000.0
2007-04-19 08:35:00,77.891,77.912,77.887,77.912,79950000.0
2007-04-19 08:36:00,77.882,77.916,77.882,77.916,69530000.0
2007-04-19 08:37:00,77.897,77.9,77.855,77.855,90830000.0
2007-04-19 08:38:00,77.866,77.88,77.835,77.869,67030000.0
2007-04-19 08:39:00,77.833,77.841,77.819,77.819,23270000.0
2007-04-19 08:40:00,77.811,77.842,77.811,77.821,134780000.0
2007-04-19 08:41:00,77.825,77.833,77.797,77.817,126900000.0
2007-04-19 08:42:00,77.811,77.819,77.788,77.79,120050000.0
2007-04-19 08:43:00,77.803,77.839,77.803,77.828,82030000.0
2007-04-19 08:44:00,77.84,77.86,77.826,77.847,83180000.0
2007-04-19 08:45:00,77.837,77.873,77.834,77.861,69240000.0
2007-04-19 08:46:00,77.886,77.886,77.845,77.851,97930000.0
2007-04-19 08:47:00,77.84,77.852,77.816,77.852,63650000.0
2007-04-19 08:48:00,77.858,77.858,77.83,77.83,6010000.0
2007-04-19 08:49:00,77.845,77.852,77.807,77.852,88150000.0
2007-04-19 08:50:00,77.848,77.856,77.827,77.827,63910000.0
2007-04-19 08:51:00,77.813,77.829,77.804,77.804,15810000.0
2007-04-19 08:52:00,77.807,77.82,77.786,77.786,99390000.0
2007-04-19 08:53:00,77.776,77.842,77.776,77.809,70180000.0
2007-04-19 08:54:00,77.841,77.848,77.801,77.832,23780000.0
2007-04-19 08:55:00,77.829,77.857,77.829,77.854,69560000.0
2007-04-19 08:56:00,77.85,77.873,77.836,77.873,92860000.0
2007-04-19 08:57:00,77.861,77.908,77.848,77.895,63580000.0
2007-04-19 08:58:00,77.858,77.889,77.849,77.889,17690000.0
2007-04-19 08:59:00,77.885,77.919,77.885,77.891,84630000.0
2007-04-19 09:00:00,77.877,77.913,77.843,77.913,65880000.0
2007-04-19 09:01:00,77.885,77.892,77.857,77.892,95100000.0
2007-04-19 09:02:00,77.885,78.049,77.885,78.049,66060000.0
2007-04-19 09:03:00,78.051,78.094,78.014,78.014,22840000.0
2007-04-19 09:04:00,78.005,78.031,77.964,77.966,65730000.0
2007-04-19 09:05:00,77.973,77.973,77.939,77.951,88180000.0
2007-04-19 09:06:00,77.947,77.979,77.947,77.967,65270000.0
2007-04-19 09:07:00,78.004,78.016,77.985,77.992,16970000.0
2007-04-19 09:08:00,77.991,78.018,77.987,77.998,140340000.0
2007-04-19 09:09:00,77.963,77.987,77.936,77.936,126910000.0
2007-04-19 09:10:00,77.937,77.944,77.931,77.931,139140000.0
2007-04-19 09:11:00,77.93,77.93,77.908,77.913,137290000.0
2007-04-19 09:12:00,77.921,77.952,77.921,77.948,143520000.0
2007-04-19 09:13:00,77.965,77.982,77.938,77.951,113090000.0
2007-04-19 09:14:00,77.943,77.986,77.943,77.986,84220000.0
2007-04-19 09:15:00,77.993,77.993,77.968,77.97,77840000.0
2007-04-19 09:16:00,77.982,78.009,77.982,77.993,69160000.0
2007-04-19 09:17:00,78.003,78.023,77.995,78.002,97690000.0
2007-04-19 09:18:00,77.992,78.018,77.983,78.009,64830000.0
2007-04-19 09:19:00,77.995,78.019,77.984,78.019,19600000.0
2007-04-19 09:20:00,78.037,78.04,78.006,78.034,104230000.0
2007-04-19 09:21:00,78.037,78.038,78.03,78.03,64200000.0
2007-04-19 09:22:00,77.997,78.032,77.994,78.027,20880000.0
2007-04-19 09:23:00,78.022,78.051,78.011,78.051,126970000.0
2007-04-19 09:24:00,78.024,78.047,78.013,78.038,144050000.0
2007-04-19 09:25:00,78.034,78.073,78.026,78.04,134730000.0
2007-04-19 09:26:00,78.028,78.04,78.007,78.04,131080000.0
2007-04-19 09:27:00,78.031,78.049,78.025,78.038,113540000.0
2007-04-19 09:29:00,78.054,78.091,78.054,78.066,84030000.0
2007-04-19 09:30:00,78.075,78.087,78.046,78.053,72030000.0
2007-04-19 09:31:00,78.08,78.08,78.039,78.043,95980000.0
2007-04-19 09:32:00,78.066,78.084,78.044,78.084,61980000.0
2007-04-19 09:33:00,78.035,78.06,78.034,78.043,18390000.0
2007-04-19 09:34:00,78.03,78.039,78.005,78.021,84250000.0
2007-04-19 09:35:00,78.041,78.041,77.993,77.993,79980000.0
2007-04-19 09:36:00,78.0,78.032,78.0,78.018,72650000.0
2007-04-19 09:37:00,78.047,78.05,78.003,78.003,92950000.0
2007-04-19 09:38:00,78.017,78.021,78.003,78.017,65310000.0
2007-04-19 09:39:00,78.05,78.053,78.019,78.019,11820000.0
2007-04-19 09:40:00,77.998,78.005,77.998,77.998,137950000.0
2007-04-19 09:42:00,78.014,78.02,77.995,78.008,157010000.0
2007-04-19 09:43:00,78.01,78.01,77.978,77.98,96490000.0
2007-04-19 09:44:00,77.935,77.991,77.922,77.982,124640000.0
2007-04-19 09:45:00,77.96,77.988,77.955,77.955,131210000.0
2007-04-19 09:46:00,77.964,77.991,77.964,77.968,77050000.0
2007-04-19 09:47:00,77.968,77.983,77.964,77.98,117740000.0
2007-04-19 09:48:00,77.951,77.994,77.951,77.994,59640000.0
2007-04-19 09:49:00,77.977,77.977,77.97,77.976,63390000.0
2007-04-19 09:50:00,77.973,78.013,77.973,77.996,98350000.0
2007-04-19 09:51:00,77.992,78.03,77.989,77.998,79420000.0
2007-04-19 09:52:00,77.986,77.986,77.969,77.97,161730000.0
2007-04-19 09:53:00,77.981,78.012,77.973,78.012,139590000.0
2007-04-19 09:54:00,78.005,78.05,77.998,78.031,133030000.0
2007-04-19 09:55:00,78.006,78.009,78.0,78.008,134460000.0
2007-04-19 09:56:00,77.997,78.009,77.997,78.001,133170000.0
2007-04-19 09:57:00,78.006,78.01,77.968,77.995,145070000.0
2007-04-19 09:58:00,78.022,78.022,77.993,77.993,112590000.0
2007-04-19 09:59:00,77.998,78.0,77.973,77.973,86950000.0
2007-04-19 10:00:00,77.982,78.027,77.971,77.997,78910000.0
2007-04-19 10:01:00,77.959,77.986,77.958,77.984,65080000.0
2007-04-19 10:02:00,77.979,77.988,77.962,77.983,94850000.0
2007-04-19 10:03:00,77.956,78.016,77.951,77.954,68910000.0
2007-04-19 10:04:00,77.946,77.958,77.946,77.957,13790000.0
2007-04-19 10:05:00,77.948,77.961,77.926,77.94,60050000.0
2007-04-19 10:06:00,77.936,77.969,77.936,77.94,131020000.0
2007-04-19 10:07:00,77.931,77.936,77.929,77.936,166100000.0
2007-04-19 10:08:00,77.922,77.932,77.826,77.873,159610000.0
2007-04-19 10:09:00,77.851,77.901,77.851,77.879,100300000.0
2007-04-19 10:10:00,77.874,77.906,77.874,77.892,129210000.0
2007-04-19 10:11:00,77.854,77.886,77.854,77.885,140870000.0
2007-04-19 10:12:00,77.858,77.862,77.831,77.862,84040000.0
2007-04-19 10:13:00,77.845,77.845,77.839,77.843,115580000.0
2007-04-19 10:14:00,77.859,77.891,77.859,77.885,60690000.0
2007-04-19 10:15:00,77.856,77.877,77.838,77.844,62230000.0
2007-04-19 10:16:00,77.833,77.863,77.833,77.84,92750000.0
2007-04-19 10:17:00,77.83,77.861,77.828,77.844,82770000.0
2007-04-19 10:18:00,77.82,77.845,77.804,77.804,160920000.0
2007-04-19 10:19:00,77.824,77.824,77.797,77.798,145840000.0
2007-04-19 10:20:00,77.837,77.937,77.825,77.852,131260000.0
2007-04-19 10:21:00,77.859,77.889,77.849,77.885,134850000.0
2007-04-19 10:22:00,77.866,77.882,77.85,77.868,137350000.0
2007-04-19 10:23:00,77.835,77.835,77.815,77.818,141260000.0
2007-04-19 10:24:00,77.827,77.833,77.798,77.828,117370000.0
2007-04-19 10:25:00,77.811,77.84,77.806,77.82,80040000.0
2007-04-19 10:26:00,77.832,77.86,77.825,77.825,82820000.0
2007-04-19 10:27:00,77.83,77.855,77.825,77.844,71100000.0
2007-04-19 10:28:00,77.863,77.879,77.851,77.861,95210000.0
2007-04-19 10:29:00,77.868,77.888,77.855,77.872,70690000.0
2007-04-19 10:30:00,77.861,77.887,77.857,77.857,10170000.0
2007-04-19 10:31:00,77.851,77.856,77.85,77.856,92770000.0
2007-04-19 10:32:00,77.884,77.884,77.843,77.843,80680000.0
2007-04-19 10:33:00,77.88,77.88,77.833,77.846,161320000.0
2007-04-19 10:34:00,77.84,77.854,77.84,77.854,142800000.0
2007-04-19 10:35:00,77.882,77.89,77.858,77.871,126480000.0
2007-04-19 10:36:00,77.865,77.891,77.854,77.891,131120000.0
2007-04-19 10:37:00,77.883,77.924,77.883,77.909,137340000.0
2007-04-19 10:38:00,77.923,77.923,77.887,77.887,135760000.0
2007-04-19 10:39:00,77.874,77.906,77.871,77.89,119090000.0
2007-04-19 10:40:00,77.868,77.87,77.867,77.868,79810000.0
2007-04-19 10:41:00,77.893,77.893,77.871,77.871,79190000.0
2007-04-19 10:42:00,77.86,77.885,77.846,77.854,70450000.0
2007-04-19 10:43:00,77.839,77.853,77.834,77.847,97860000.0
2007-04-19 10:44:00,77.856,77.859,77.852,77.852,61410000.0
2007-04-19 10:45:00,77.827,77.846,77.827,77.831,17460000.0
2007-04-19 10:46:00,77.82,77.844,77.82,77.844,71900000.0
2007-04-19 10:47:00,77.822,77.845,77.822,77.845,93170000.0
2007-04-19 10:48:00,77.856,77.863,77.846,77.863,69740000.0
2007-04-19 10:49:00,77.847,77.847,77.838,77.846,18110000.0
2007-04-19 10:50:00,77.863,77.89,77.861,77.881,118660000.0
2007-04-19 10:51:00,77.866,77.887,77.864,77.872,133910000.0
2007-04-19 10:52:00,77.858,77.874,77.849,77.849,72360000.0
2007-04-19 10:53:00,77.854,77.857,77.849,77.854,116520000.0
2007-04-19 10:54:00,77.848,77.879,77.848,77.852,68170000.0
2007-04-19 10:55:00,77.841,77.848,77.839,77.839,69100000.0
2007-04-19 10:56:00,77.833,77.862,77.833,77.862,92160000.0
2007-04-19 10:57:00,77.831,77.863,77.831,77.849,84340000.0
2007-04-19 10:58:00,77.84,77.842,77.832,77.837,156240000.0
2007-04-19 10:59:00,77.854,77.909,77.854,77.871,136320000.0
2007-04-19 11:00:00,77.88,77.907,77.874,77.874,139620000.0
2007-04-19 11:01:00,77.86,77.868,77.86,77.866,133690000.0
2007-04-19 11:03:00,77.899,77.9,77.894,77.898,128610000.0
2007-04-19 11:04:00,77.863,77.884,77.863,77.868,114420000.0
2007-04-19 11:05:00,77.881,77.893,77.875,77.888,79420000.0
2007-04-19 11:06:00,77.891,77.891,77.867,77.874,80340000.0
2007-04-19 11:07:00,77.89,77.911,77.883,77.911,70200000.0
2007-04-19 11:09:00,77.914,77.914,77.884,77.884,68400000.0
2007-04-19 11:10:00,77.888,77.899,77.888,77.899,5480000.0
2007-04-19 11:12:00,77.909,77.912,77.881,77.912,76030000.0
2007-04-19 11:13:00,77.871,77.891,77.871,77.873,64620000.0
2007-04-19 11:14:00,77.877,77.877,77.871,77.871,97500000.0
2007-04-19 11:15:00,77.882,77.907,77.873,77.887,67370000.0
2007-04-19 11:16:00,77.892,77.904,77.892,77.904,4130000.0
2007-04-19 11:17:00,77.883,77.912,77.883,77.912,107340000.0
2007-04-19 11:18:00,77.887,77.918,77.887,77.89,111290000.0
2007-04-19 11:19:00,77.881,77.916,77.881,77.916,68900000.0
2007-04-19 11:20:00,77.901,77.919,77.897,77.902,136700000.0
2007-04-19 11:21:00,77.924,77.924,77.888,77.916,121190000.0
2007-04-19 11:22:00,77.902,77.928,77.902,77.904,100010000.0
2007-04-19 11:23:00,77.908,77.92,77.891,77.911,147590000.0
2007-04-19 11:24:00,77.924,77.924,77.894,77.896,149180000.0
2007-04-19 11:25:00,77.895,77.923,77.895,77.923,81740000.0
2007-04-19 11:26:00,77.892,77.922,77.892,77.922,113780000.0
2007-04-19 11:27:00,77.926,77.931,77.895,77.931,165580000.0
2007-04-19 11:28:00,77.93,77.95,77.925,77.937,100130000.0
2007-04-19 11:29:00,77.93,77.954,77.927,77.954,54060000.0
2007-04-19 11:30:00,77.979,78.019,77.979,77.983,127040000.0
2007-04-19 11:31:00,77.986,77.988,77.957,77.98,155910000.0
2007-04-19 11:32:00,77.996,77.996,77.947,77.958,152630000.0
2007-04-19 11:33:00,77.977,77.994,77.954,77.994,92210000.0
2007-04-19 11:34:00,77.981,77.985,77.962,77.965,125400000.0
2007-04-19 11:35:00,77.985,77.988,77.957,77.987,132420000.0
2007-04-19 11:36:00,77.992,77.992,77.945,77.959,85880000.0
2007-04-19 11:37:00,77.948,77.962,77.948,77.962,121840000.0
2007-04-19 11:38:00,77.952,77.952,77.936,77.941,59840000.0
2007-04-19 11:39:00,78.0,78.0,77.933,77.933,57410000.0
2007-04-19 11:40:00,77.937,77.937,77.92,77.928,88700000.0
2007-04-19 11:41:00,77.916,77.929,77.897,77.909,77920000.0
2007-04-19 11:42:00,77.924,77.938,77.902,77.902,154440000.0
2007-04-19 11:43:00,77.892,77.92,77.892,77.9,143350000.0
2007-04-19 11:44:00,77.888,77.905,77.876,77.876,126280000.0
2007-04-19 11:45:00,77.91,77.962,77.893,77.93,135490000.0
2007-04-19 11:46:00,77.942,77.979,77.939,77.943,128100000.0
2007-04-19 11:47:00,77.928,77.943,77.916,77.941,129510000.0
2007-04-19 11:48:00,77.932,77.962,77.928,77.954,103710000.0
2007-04-19 11:50:00,77.925,77.956,77.92,77.92,83060000.0
2007-04-19 11:51:00,77.937,77.952,77.913,77.952,65200000.0
2007-04-19 11:52:00,77.92,77.947,77.915,77.927,86050000.0
2007-04-19 11:53:00,77.955,77.964,77.947,77.959,61320000.0
2007-04-19 11:54:00,77.963,77.963,77.952,77.952,2860000.0
2007-04-19 11:55:00,77.93,77.937,77.929,77.937,131230000.0
2007-04-19 11:56:00,77.927,77.927,77.92,77.926,128220000.0
2007-04-19 11:57:00,77.964,77.964,77.915,77.915,133200000.0
2007-04-19 11:58:00,77.923,77.945,77.923,77.945,114410000.0
2007-04-19 11:59:00,77.92,77.944,77.92,77.944,80370000.0
2007-04-19 12:00:00,77.957,77.958,77.944,77.947,79470000.0
2007-04-19 12:01:00,77.963,77.963,77.937,77.959,73250000.0
2007-04-19 12:02:00,77.939,77.939,77.93,77.931,95090000.0
2007-04-19 12:03:00,77.939,77.973,77.936,77.973,63780000.0
2007-04-19 12:04:00,77.936,77.936,77.929,77.929,10550000.0
2007-04-19 12:05:00,77.939,77.943,77.923,77.937,84600000.0
2007-04-19 12:06:00,77.93,77.95,77.924,77.93,45140000.0
2007-04-19 12:07:00,77.921,77.954,77.921,77.954,123730000.0
2007-04-19 12:09:00,77.955,77.955,77.917,77.939,96580000.0
2007-04-19 12:10:00,77.908,77.917,77.908,77.916,77950000.0
2007-04-19 12:11:00,77.929,77.955,77.925,77.955,57570000.0
2007-04-19 12:12:00,77.952,77.952,77.923,77.923,89870000.0
2007-04-19 12:13:00,77.931,77.937,77.93,77.93,80370000.0
2007-04-19 12:14:00,77.939,77.952,77.927,77.935,36920000.0
2007-04-19 12:15:00,77.935,77.961,77.935,77.953,46310000.0
2007-04-19 12:16:00,77.95,77.957,77.95,77.952,44980000.0
2007-04-19 12:18:00,77.95,77.956,77.948,77.956,96390000.0
2007-04-19 12:19:00,77.951,77.958,77.95,77.95,101660000.0
2007-04-19 12:20:00,77.956,77.956,77.932,77.938,68370000.0
2007-04-19 12:21:00,77.931,77.953,77.931,77.939,132610000.0
2007-04-19 12:22:00,77.93,77.936,77.927,77.927,106110000.0
2007-04-19 12:24:00,77.959,77.973,77.943,77.973,144410000.0
2007-04-19 12:25:00,77.966,77.97,77.963,77.969,133780000.0
2007-04-19 12:26:00,77.946,77.983,77.946,77.983,77690000.0
2007-04-19 12:27:00,77.991,77.991,77.943,77.943,102790000.0
2007-04-19 12:28:00,77.954,78.002,77.953,78.002,151820000.0
2007-04-19 12:29:00,77.98,77.994,77.962,77.994,89810000.0
2007-04-19 12:30:00,77.963,78.002,77.963,77.995,53250000.0
2007-04-19 12:31:00,77.987,77.99,77.967,77.976,118250000.0
2007-04-19 12:32:00,77.951,77.966,77.951,77.966,147540000.0
2007-04-19 12:33:00,77.978,77.978,77.946,77.959,143370000.0
2007-04-19 12:34:00,77.969,77.992,77.955,77.964,84040000.0
2007-04-19 12:36:00,77.939,77.949,77.905,77.94,125430000.0
2007-04-19 12:37:00,77.932,77.957,77.932,77.934,75610000.0
2007-04-19 12:38:00,77.938,77.957,77.933,77.951,111190000.0
2007-04-19 12:39:00,77.945,77.959,77.934,77.94,55870000.0
2007-04-19 12:40:00,77.967,77.972,77.946,77.958,59620000.0
2007-04-19 12:41:00,77.956,77.978,77.956,77.962,82290000.0
2007-04-19 12:42:00,77.97,77.99,77.964,77.979,74550000.0
2007-04-19 12:44:00,77.992,78.014,77.992,78.014,138730000.0
2007-04-19 12:45:00,77.984,78.026,77.984,78.023,128890000.0
2007-04-19 12:46:00,77.972,78.006,77.967,77.973,129580000.0
2007-04-19 12:47:00,77.958,77.974,77.958,77.974,126620000.0
2007-04-19 12:48:00,77.986,77.993,77.972,77.993,128080000.0
2007-04-19 12:49:00,78.005,78.013,77.983,77.983,110670000.0
2007-04-19 12:50:00,78.008,78.012,77.996,78.006,82670000.0
2007-04-19 12:51:00,78.016,78.024,77.994,78.013,78860000.0
2007-04-19 12:52:00,77.982,78.008,77.982,77.991,62380000.0
2007-04-19 12:53:00,77.98,77.987,77.98,77.986,86970000.0
2007-04-19 12:54:00,78.017,78.017,77.984,77.999,64680000.0
2007-04-19 12:55:00,77.983,77.984,77.974,77.984,15850000.0
2007-04-19 12:56:00,77.959,77.968,77.959,77.967,60140000.0
2007-04-19 12:57:00,78.001,78.001,77.948,77.948,15020000.0
2007-04-19 12:58:00,77.954,77.963,77.941,77.963,130360000.0
2007-04-19 12:59:00,77.959,77.966,77.957,77.965,130610000.0
2007-04-19 13:00:00,77.961,77.973,77.961,77.962,113780000.0
2007-04-19 13:01:00,77.929,77.954,77.929,77.954,81260000.0
2007-04-19 13:03:00,77.966,77.966,77.959,77.961,68980000.0
2007-04-19 13:04:00,77.931,77.94,77.923,77.935,95280000.0
2007-04-19 13:05:00,77.943,77.943,77.914,77.914,61790000.0
2007-04-19 13:06:00,77.926,77.951,77.92,77.943,23730000.0
2007-04-19 13:07:00,77.931,77.953,77.931,77.953,14090000.0
2007-04-19 13:08:00,77.951,77.965,77.951,77.965,126610000.0
2007-04-19 13:09:00,77.942,77.964,77.942,77.956,142950000.0
2007-04-19 13:10:00,77.946,77.949,77.94,77.941,129680000.0
2007-04-19 13:11:00,77.949,77.959,77.946,77.958,137690000.0
2007-04-19 13:12:00,77.963,77.963,77.936,77.94,113000000.0
2007-04-19 13:13:00,77.933,77.952,77.933,77.952,81470000.0
2007-04-19 13:14:00,77.924,77.934,77.891,77.891,91540000.0
2007-04-19 13:15:00,77.903,77.926,77.903,77.904,66230000.0
2007-04-19 13:16:00,77.913,77.928,77.905,77.926,100220000.0
2007-04-19 13:17:00,77.908,77.911,77.907,77.909,67740000.0
2007-04-19 13:18:00,77.92,77.927,77.903,77.908,16650000.0
2007-04-19 13:19:00,77.897,77.916,77.886,77.916,156080000.0
2007-04-19 13:20:00,77.892,77.917,77.887,77.912,162710000.0
2007-04-19 13:21:00,77.867,77.89,77.856,77.886,94800000.0
2007-04-19 13:22:00,77.876,77.891,77.867,77.867,132240000.0
2007-04-19 13:23:00,77.89,77.901,77.863,77.878,137320000.0
2007-04-19 13:24:00,77.874,77.905,77.874,77.895,75600000.0
2007-04-19 13:25:00,77.889,77.908,77.889,77.902,114910000.0
2007-04-19 13:26:00,77.875,77.893,77.87,77.886,62960000.0
2007-04-19 13:27:00,77.907,77.921,77.897,77.915,61380000.0
2007-04-19 13:28:00,77.896,77.898,77.863,77.863,95550000.0
2007-04-19 13:29:00,77.866,77.867,77.861,77.861,78520000.0
2007-04-19 13:30:00,77.896,77.896,77.862,77.862,155720000.0
2007-04-19 13:31:00,77.871,77.892,77.865,77.885,151640000.0
2007-04-19 13:32:00,77.906,77.906,77.885,77.89,131980000.0
2007-04-19 13:33:00,77.921,77.921,77.867,77.874,136920000.0
2007-04-19 13:34:00,77.891,77.894,77.865,77.886,132590000.0
2007-04-19 13:35:00,77.859,77.87,77.859,77.86,133070000.0
2007-04-19 13:36:00,77.851,77.881,77.849,77.86,122810000.0
2007-04-19 13:37:00,77.867,77.87,77.866,77.868,77340000.0
2007-04-19 13:38:00,77.852,77.874,77.844,77.849,83880000.0
2007-04-19 13:39:00,77.842,77.859,77.841,77.841,68730000.0
2007-04-19 13:40:00,77.861,77.868,77.861,77.866,99530000.0
2007-04-19 13:41:00,77.858,77.869,77.843,77.851,65070000.0
2007-04-19 13:42:00,77.848,77.88,77.848,77.88,12760000.0
2007-04-19 13:43:00,77.848,77.848,77.839,77.847,104890000.0
2007-04-19 13:44:00,77.86,77.876,77.86,77.876,63870000.0
2007-04-19 13:45:00,77.895,77.898,77.875,77.875,21490000.0
2007-04-19 13:46:00,77.888,77.908,77.878,77.899,134360000.0
2007-04-19 13:48:00,77.891,77.914,77.885,77.891,118380000.0
2007-04-19 13:49:00,77.905,77.905,77.883,77.883,81580000.0
2007-04-19 13:50:00,77.891,77.912,77.891,77.912,84510000.0
2007-04-19 13:51:00,77.927,77.936,77.924,77.925,70180000.0
2007-04-19 13:52:00,77.891,77.899,77.891,77.897,101370000.0
2007-04-19 13:53:00,77.894,77.914,77.888,77.914,71250000.0
2007-04-19 13:54:00,77.922,77.922,77.92,77.92,4690000.0
2007-04-19 13:55:00,77.896,77.899,77.889,77.89,142710000.0
2007-04-19 13:56:00,77.881,77.892,77.875,77.881,85010000.0
2007-04-19 13:57:00,77.897,77.897,77.889,77.889,112690000.0
2007-04-19 13:59:00,77.87,77.877,77.87,77.872,95790000.0
2007-04-19 14:00:00,77.863,77.914,77.863,77.883,70020000.0
2007-04-19 14:01:00,77.865,77.878,77.851,77.851,129620000.0
2007-04-19 14:02:00,77.858,77.88,77.854,77.876,165100000.0
2007-04-19 14:03:00,77.85,77.883,77.837,77.841,162120000.0
2007-04-19 14:04:00,77.844,77.857,77.818,77.846,95410000.0
2007-04-19 14:05:00,77.835,77.835,77.819,77.822,128930000.0
2007-04-19 14:06:00,77.859,77.864,77.837,77.864,139690000.0
2007-04-19 14:07:00,77.833,77.862,77.833,77.862,78800000.0
2007-04-19 14:08:00,77.845,77.859,77.82,77.82,109610000.0
2007-04-19 14:09:00,77.838,77.858,77.833,77.856,61830000.0
2007-04-19 14:10:00,77.834,77.859,77.823,77.838,67100000.0
2007-04-19 14:11:00,77.851,77.889,77.838,77.889,91460000.0
2007-04-19 14:12:00,77.913,77.913,77.858,77.87,80690000.0
2007-04-19 14:13:00,77.876,77.877,77.857,77.87,153450000.0
2007-04-19 14:14:00,77.839,77.846,77.839,77.839,143400000.0
2007-04-19 14:15:00,77.875,77.875,77.854,77.854,125100000.0
2007-04-19 14:16:00,77.846,77.881,77.846,77.881,138710000.0
2007-04-19 14:18:00,77.891,77.894,77.87,77.894,137260000.0
2007-04-19 14:19:00,77.886,77.922,77.886,77.898,122440000.0
2007-04-19 14:20:00,77.911,77.94,77.911,77.912,85110000.0
2007-04-19 14:21:00,77.922,77.951,77.918,77.921,85860000.0
2007-04-19 14:22:00,77.931,77.956,77.931,77.956,69780000.0
2007-04-19 14:23:00,77.945,77.975,77.945,77.966,94890000.0
2007-04-19 14:24:00,77.951,77.985,77.945,77.985,64620000.0
2007-04-19 14:25:00,77.956,77.956,77.938,77.938,6380000.0
2007-04-19 14:26:00,77.924,77.939,77.924,77.938,150140000.0
2007-04-19 14:27:00,77.941,77.941,77.915,77.935,123870000.0
2007-04-19 14:28:00,77.921,77.951,77.921,77.939,113070000.0
2007-04-19 14:29:00,77.911,77.918,77.911,77.915,145410000.0
2007-04-19 14:30:00,77.898,77.916,77.885,77.904,142110000.0
2007-04-19 14:31:00,77.898,77.931,77.895,77.916,85840000.0
2007-04-19 14:32:00,77.931,77.945,77.918,77.92,116170000.0
2007-04-19 14:33:00,77.914,77.94,77.906,77.906,157800000.0
2007-04-19 14:34:00,77.907,77.927,77.895,77.927,101070000.0
2007-04-19 14:35:00,77.892,77.922,77.884,77.884,60210000.0
2007-04-19 14:36:00,77.895,77.895,77.86,77.861,137330000.0
2007-04-19 14:37:00,77.852,77.885,77.846,77.846,162570000.0
2007-04-19 14:38:00,77.851,77.869,77.848,77.856,156600000.0
2007-04-19 14:39:00,77.89,77.926,77.88,77.898,93140000.0
2007-04-19 14:40:00,77.904,77.919,77.885,77.894,130670000.0
2007-04-19 14:41:00,77.886,77.914,77.886,77.914,135290000.0
2007-04-19 14:42:00,77.902,77.949,77.902,77.942,80960000.0
2007-04-19 14:43:00,77.897,77.899,77.894,77.896,118640000.0
2007-04-19 14:44:00,77.884,77.911,77.884,77.904,59740000.0
2007-04-19 14:45:00,77.903,77.912,77.879,77.906,64840000.0
2007-04-19 14:46:00,77.9,77.922,77.897,77.916,97290000.0
2007-04-19 14:47:00,77.877,77.88,77.877,77.879,78260000.0
2007-04-19 14:48:00,77.904,77.912,77.896,77.912,164470000.0
2007-04-19 14:49:00,77.928,77.929,77.925,77.927,147400000.0
2007-04-19 14:50:00,77.904,77.933,77.904,77.933,122850000.0
2007-04-19 14:51:00,77.93,77.964,77.926,77.964,140060000.0
2007-04-19 14:52:00,77.981,77.981,77.947,77.977,135100000.0
2007-04-19 14:53:00,77.958,77.976,77.934,77.934,129130000.0
2007-04-19 14:54:00,77.976,77.977,77.969,77.97,115470000.0
2007-04-19 14:55:00,77.917,77.933,77.915,77.918,84060000.0
2007-04-19 14:56:00,77.912,77.935,77.912,77.935,82760000.0
2007-04-19 14:57:00,77.973,77.973,77.913,77.958,68180000.0
2007-04-19 14:58:00,77.948,77.961,77.932,77.939,96650000.0
2007-04-19 14:59:00,77.93,77.938,77.93,77.938,64560000.0
2007-04-19 15:00:00,77.972,77.972,77.94,77.94,11270000.0
2007-04-19 15:01:00,77.937,77.937,77.929,77.929,96050000.0
2007-04-19 15:02:00,77.944,77.966,77.944,77.966,60270000.0
2007-04-19 15:03:00,77.97,77.981,77.956,77.956,17090000.0
2007-04-19 15:04:00,77.975,77.979,77.971,77.971,133590000.0
2007-04-19 15:05:00,77.965,78.006,77.965,78.006,131530000.0
2007-04-19 15:06:00,78.036,78.064,78.027,78.031,110960000.0
2007-04-19 15:07:00,78.014,78.048,78.014,78.034,84090000.0
2007-04-19 15:08:00,78.03,78.064,78.027,78.055,78640000.0
2007-04-19 15:09:00,78.027,78.054,78.025,78.03,76270000.0
2007-04-19 15:10:00,78.038,78.042,78.016,78.022,86950000.0
2007-04-19 15:11:00,78.009,78.022,77.995,78.015,62530000.0
2007-04-19 15:12:00,78.023,78.023,77.999,78.001,18770000.0
2007-04-19 15:13:00,77.99,78.021,77.988,78.021,76950000.0
2007-04-19 15:14:00,77.99,78.009,77.978,77.978,107440000.0
2007-04-19 15:15:00,77.988,78.029,77.988,77.992,66210000.0
2007-04-19 15:16:00,77.986,78.019,77.973,77.973,64400000.0
2007-04-19 15:17:00,77.962,77.983,77.951,77.983,99620000.0
2007-04-19 15:18:00,77.986,77.99,77.963,77.963,80020000.0
2007-04-19 15:19:00,77.992,77.996,77.966,77.97,155430000.0
2007-04-19 15:20:00,77.963,78.016,77.963,77.988,144140000.0
2007-04-19 15:21:00,78.003,78.029,77.994,78.003,127500000.0
2007-04-19 15:22:00,77.992,78.016,77.986,78.005,136700000.0
2007-04-19 15:23:00,78.0,78.044,78.0,78.044,130830000.0
2007-04-19 15:24:00,78.011,78.053,78.009,78.053,145650000.0
2007-04-19 15:25:00,78.048,78.07,78.034,78.047,116680000.0
2007-04-19 15:26:00,78.069,78.08,78.047,78.076,83270000.0
2007-04-19 15:27:00,78.07,78.081,78.07,78.075,78640000.0
2007-04-19 15:28:00,78.065,78.066,78.036,78.036,72770000.0
2007-04-19 15:29:00,78.039,78.045,78.021,78.045,92810000.0
2007-04-19 15:30:00,78.031,78.05,78.021,78.032,66180000.0
2007-04-19 15:31:00,78.015,78.039,78.013,78.039,9980000.0
2007-04-19 15:32:00,78.014,78.043,78.014,78.043,67410000.0
2007-04-19 15:33:00,78.038,78.063,78.038,78.048,12660000.0
2007-04-19 15:34:00,78.055,78.055,78.025,78.031,96630000.0
2007-04-19 15:35:00,78.012,78.052,78.012,78.039,67080000.0
2007-04-19 15:36:00,78.055,78.065,78.037,78.04,20830000.0
2007-04-19 15:37:00,78.044,78.071,78.032,78.071,83000000.0
2007-04-19 15:38:00,78.063,78.108,78.061,78.108,113630000.0
2007-04-19 15:39:00,78.092,78.112,78.073,78.073,61030000.0
2007-04-19 15:40:00,78.064,78.08,78.05,78.052,64740000.0
2007-04-19 15:41:00,78.055,78.069,78.037,78.056,99640000.0
2007-04-19 15:42:00,78.04,78.073,78.033,78.033,78400000.0
2007-04-19 15:43:00,78.04,78.079,78.028,78.079,158830000.0
2007-04-19 15:44:00,78.072,78.081,78.049,78.073,141550000.0
2007-04-19 15:45:00,78.053,78.094,78.04,78.04,126310000.0
2007-04-19 15:46:00,78.046,78.046,78.033,78.039,137330000.0
2007-04-19 15:47:00,78.029,78.046,78.029,78.046,136040000.0
2007-04-19 15:48:00,78.048,78.104,78.048,78.096,141740000.0
2007-04-19 15:49:00,78.113,78.156,78.108,78.128,118180000.0
2007-04-19 15:50:00,78.12,78.132,78.102,78.102,84030000.0
2007-04-19 15:51:00,78.094,78.142,78.094,78.142,81850000.0
2007-04-19 15:52:00,78.128,78.128,78.09,78.112,67190000.0
2007-04-19 15:53:00,78.105,78.132,78.105,78.118,99830000.0
2007-04-19 15:54:00,78.144,78.144,78.114,78.136,71570000.0
2007-04-19 15:55:00,78.112,78.112,78.083,78.087,12390000.0
2007-04-19 15:56:00,78.108,78.11,78.086,78.092,61300000.0
2007-04-19 15:57:00,78.104,78.127,78.099,78.099,14640000.0
2007-04-19 15:58:00,78.095,78.11,78.075,78.082,117590000.0
2007-04-19 15:59:00,78.102,78.126,78.081,78.097,81000000.0
2007-04-19 16:00:00,78.113,78.143,78.113,78.13,84240000.0
2007-04-19 16:01:00,78.134,78.222,78.134,78.194,69190000.0
2007-04-19 16:02:00,78.209,78.263,78.203,78.263,100120000.0
2007-04-19 16:03:00,78.28,78.314,78.255,78.284,68100000.0
2007-04-19 16:04:00,78.243,78.243,78.209,78.216,15930000.0
2007-04-19 16:05:00,78.228,78.244,78.213,78.244,140760000.0
2007-04-19 16:06:00,78.223,78.264,78.218,78.218,139450000.0
2007-04-19 16:07:00,78.225,78.246,78.225,78.228,121580000.0
2007-04-19 16:08:00,78.237,78.272,78.235,78.265,85790000.0
2007-04-19 16:09:00,78.252,78.252,78.23,78.23,86820000.0
2007-04-19 16:10:00,78.235,78.235,78.228,78.231,69350000.0
2007-04-19 16:11:00,78.221,78.241,78.213,78.228,89410000.0
2007-04-19 16:12:00,78.2,78.237,78.197,78.23,60120000.0
2007-04-19 16:13:00,78.202,78.209,78.197,78.204,24870000.0
2007-04-19 16:14:00,78.196,78.204,78.193,78.204,78210000.0
2007-04-19 16:15:00,78.186,78.208,78.186,78.205,85560000.0
2007-04-19 16:16:00,78.227,78.239,78.213,78.237,75120000.0
2007-04-19 16:17:00,78.217,78.217,78.195,78.206,91880000.0
2007-04-19 16:18:00,78.236,78.239,78.213,78.229,64250000.0
2007-04-19 16:19:00,78.226,78.236,78.216,78.233,19000000.0
2007-04-19 16:20:00,78.224,78.238,78.199,78.225,86410000.0
2007-04-19 16:21:00,78.277,78.277,78.246,78.26,74100000.0
2007-04-19 16:22:00,78.267,78.297,78.266,78.283,66180000.0
2007-04-19 16:23:00,78.31,78.323,78.282,78.319,88950000.0
2007-04-19 16:24:00,78.315,78.37,78.315,78.323,68900000.0
2007-04-19 16:25:00,78.314,78.319,78.286,78.296,25010000.0
2007-04-19 16:26:00,78.32,78.32,78.266,78.266,137110000.0
2007-04-19 16:27:00,78.281,78.291,78.262,78.284,115390000.0
2007-04-19 16:28:00,78.278,78.294,78.269,78.276,85860000.0
2007-04-19 16:29:00,78.292,78.292,78.264,78.284,83820000.0
2007-04-19 16:30:00,78.261,78.285,78.252,78.26,67390000.0
2007-04-19 16:31:00,78.275,78.275,78.248,78.252,96620000.0
2007-04-19 16:32:00,78.239,78.252,78.239,78.246,64880000.0
2007-04-19 16:33:00,78.264,78.269,78.258,78.266,14310000.0
2007-04-19 16:34:00,78.261,78.282,78.261,78.27,138400000.0
2007-04-19 16:35:00,78.294,78.294,78.265,78.294,135880000.0
2007-04-19 16:36:00,78.305,78.305,78.272,78.3,134020000.0
2007-04-19 16:37:00,78.285,78.29,78.272,78.278,117330000.0
2007-04-19 16:38:00,78.271,78.292,78.271,78.278,84260000.0
2007-04-19 16:39:00,78.307,78.307,78.298,78.298,84580000.0
2007-04-19 16:40:00,78.306,78.306,78.299,78.302,68200000.0
2007-04-19 16:41:00,78.293,78.305,78.293,78.299,94250000.0
2007-04-19 16:42:00,78.278,78.3,78.267,78.282,65530000.0
2007-04-19 16:43:00,78.275,78.287,78.275,78.287,6190000.0
2007-04-19 16:44:00,78.282,78.302,78.273,78.302,86740000.0
2007-04-19 16:45:00,78.298,78.311,78.284,78.294,74810000.0
2007-04-19 16:46:00,78.285,78.296,78.284,78.296,92610000.0
2007-04-19 16:47:00,78.32,78.32,78.285,78.291,64300000.0
2007-04-19 16:48:00,78.285,78.297,78.265,78.265,17160000.0
2007-04-19 16:49:00,78.252,78.272,78.249,78.251,131950000.0
2007-04-19 16:50:00,78.235,78.24,78.216,78.228,143320000.0
2007-04-19 16:51:00,78.22,78.238,78.206,78.216,115520000.0
2007-04-19 16:52:00,78.213,78.242,78.213,78.237,83150000.0
2007-04-19 16:53:00,78.242,78.242,78.207,78.225,82550000.0
2007-04-19 16:54:00,78.197,78.208,78.176,78.176,72660000.0
2007-04-19 16:55:00,78.184,78.193,78.184,78.193,93590000.0
2007-04-19 16:56:00,78.202,78.215,78.202,78.21,69320000.0
2007-04-19 16:57:00,78.208,78.219,78.193,78.207,24300000.0
2007-04-19 16:58:00,78.181,78.201,78.174,78.179,87990000.0
2007-04-19 16:59:00,78.191,78.195,78.114,78.114,111990000.0
2007-04-19 17:00:00,78.124,78.214,78.121,78.177,165310000.0
2007-04-19 17:01:00,78.145,78.171,78.132,78.167,109670000.0
2007-04-19 17:02:00,78.139,78.152,78.136,78.139,54500000.0
2007-04-19 17:03:00,78.166,78.167,78.144,78.157,134740000.0
2007-04-19 17:04:00,78.148,78.163,78.144,78.144,166760000.0
2007-04-19 17:05:00,78.149,78.149,78.135,78.146,149790000.0
2007-04-19 17:06:00,78.14,78.173,78.138,78.173,94780000.0
2007-04-19 17:07:00,78.145,78.168,78.143,78.146,125640000.0
2007-04-19 17:08:00,78.156,78.181,78.148,78.176,129910000.0
2007-04-19 17:09:00,78.156,78.182,78.126,78.126,82420000.0
2007-04-19 17:10:00,78.138,78.151,78.135,78.135,116640000.0
2007-04-19 17:11:00,78.152,78.152,78.124,78.124,61550000.0
2007-04-19 17:12:00,78.175,78.175,78.137,78.148,58420000.0
2007-04-19 17:13:00,78.161,78.183,78.161,78.161,88560000.0
2007-04-19 17:14:00,78.166,78.168,78.161,78.167,83070000.0
2007-04-19 17:15:00,78.182,78.201,78.18,78.18,164410000.0
2007-04-19 17:16:00,78.17,78.178,78.151,78.159,135760000.0
2007-04-19 17:17:00,78.176,78.187,78.165,78.187,125630000.0
2007-04-19 17:18:00,78.18,78.188,78.154,78.157,128300000.0
2007-04-19 17:19:00,78.174,78.174,78.154,78.154,135080000.0
2007-04-19 17:20:00,78.167,78.172,78.152,78.152,135770000.0
2007-04-19 17:21:00,78.14,78.164,78.133,78.164,122520000.0
2007-04-19 17:22:00,78.133,78.162,78.126,78.129,89750000.0
2007-04-19 17:23:00,78.14,78.16,78.135,78.147,85900000.0
2007-04-19 17:24:00,78.121,78.158,78.121,78.157,66100000.0
2007-04-19 17:25:00,78.155,78.164,78.15,78.15,92720000.0
2007-04-19 17:26:00,78.159,78.17,78.144,78.167,67580000.0
2007-04-19 17:27:00,78.166,78.172,78.166,78.168,11910000.0
2007-04-19 17:28:00,78.152,78.168,78.149,78.151,96300000.0
2007-04-19 17:29:00,78.157,78.158,78.151,78.152,71120000.0
2007-04-19 17:30:00,78.163,78.163,78.14,78.154,18390000.0
2007-04-19 17:31:00,78.167,78.175,78.153,78.175,134630000.0
2007-04-19 17:32:00,78.169,78.195,78.168,78.182,134160000.0
2007-04-19 17:33:00,78.178,78.178,78.168,78.176,126750000.0
2007-04-19 17:34:00,78.15,78.157,78.149,78.156,80590000.0
2007-04-19 17:35:00,78.167,78.183,78.164,78.183,84260000.0
2007-04-19 17:36:00,78.179,78.194,78.179,78.19,67980000.0
2007-04-19 17:38:00,78.172,78.188,78.172,78.187,56300000.0
2007-04-19 17:39:00,78.169,78.2,78.169,78.191,16930000.0
2007-04-19 17:40:00,78.195,78.209,78.193,78.204,16330000.0
2007-04-19 17:41:00,78.211,78.221,78.201,78.211,122170000.0
2007-04-19 17:42:00,78.227,78.241,78.206,78.235,132160000.0
2007-04-19 17:43:00,78.25,78.259,78.234,78.234,130430000.0
2007-04-19 17:44:00,78.237,78.248,78.223,78.231,127220000.0
2007-04-19 17:45:00,78.224,78.253,78.224,78.238,108250000.0
2007-04-19 17:46:00,78.212,78.217,78.21,78.21,74810000.0
2007-04-19 17:47:00,78.217,78.217,78.211,78.215,76680000.0
2007-04-19 17:48:00,78.245,78.245,78.217,78.23,66110000.0
2007-04-19 17:49:00,78.244,78.264,78.232,78.249,90380000.0
2007-04-19 17:50:00,78.263,78.263,78.235,78.24,57450000.0
2007-04-19 17:51:00,78.249,78.262,78.23,78.262,11130000.0
2007-04-19 17:52:00,78.248,78.262,78.244,78.259,69490000.0
2007-04-19 17:53:00,78.25,78.256,78.25,78.256,91010000.0
2007-04-19 17:54:00,78.229,78.251,78.227,78.231,81830000.0
2007-04-19 17:55:00,78.256,78.256,78.233,78.248,34700000.0
2007-04-19 17:56:00,78.22,78.228,78.22,78.228,53950000.0
2007-04-19 17:57:00,78.263,78.263,78.227,78.23,47760000.0
2007-04-19 17:58:00,78.218,78.226,78.218,78.226,76080000.0
2007-04-19 17:59:00,78.222,78.222,78.202,78.202,98520000.0
2007-04-19 18:00:00,78.194,78.226,78.179,78.225,115100000.0
2007-04-19 18:01:00,78.218,78.236,78.207,78.228,70040000.0
2007-04-19 18:02:00,78.216,78.229,78.185,78.198,126020000.0
2007-04-19 18:03:00,78.192,78.227,78.192,78.199,119000000.0
2007-04-19 18:04:00,78.209,78.229,78.191,78.191,110070000.0
2007-04-19 18:05:00,78.224,78.224,78.204,78.206,145460000.0
2007-04-19 18:06:00,78.215,78.215,78.201,78.206,144720000.0
2007-04-19 18:07:00,78.218,78.241,78.215,78.235,81570000.0
2007-04-19 18:08:00,78.232,78.242,78.203,78.203,115990000.0
2007-04-19 18:09:00,78.226,78.235,78.218,78.235,160430000.0
2007-04-19 18:10:00,78.246,78.246,78.224,78.232,97630000.0
2007-04-19 18:11:00,78.24,78.258,78.238,78.249,61650000.0
2007-04-19 18:12:00,78.243,78.27,78.243,78.266,129550000.0
2007-04-19 18:13:00,78.241,78.274,78.241,78.258,149870000.0
2007-04-19 18:14:00,78.268,78.275,78.254,78.275,138890000.0
2007-04-19 18:15:00,78.272,78.301,78.272,78.297,88370000.0
2007-04-19 18:16:00,78.295,78.305,78.283,78.294,120030000.0
2007-04-19 18:17:00,78.3,78.309,78.29,78.309,130180000.0
2007-04-19 18:18:00,78.298,78.303,78.289,78.289,80700000.0
2007-04-19 18:19:00,78.274,78.28,78.257,78.257,108720000.0
2007-04-19 18:20:00,78.263,78.268,78.26,78.267,63640000.0
2007-04-19 18:21:00,78.283,78.296,78.283,78.287,66260000.0
2007-04-19 18:22:00,78.256,78.264,78.248,78.25,93150000.0
2007-04-19 18:23:00,78.242,78.266,78.242,78.266,87140000.0
2007-04-19 18:24:00,78.267,78.267,78.223,78.244,158090000.0
2007-04-19 18:25:00,78.257,78.257,78.246,78.255,139140000.0
2007-04-19 18:26:00,78.223,78.253,78.223,78.238,130270000.0
2007-04-19 18:27:00,78.233,78.262,78.233,78.239,136580000.0
2007-04-19 18:28:00,78.23,78.259,78.23,78.248,128960000.0
2007-04-19 18:29:00,78.22,78.231,78.218,78.228,135310000.0
2007-04-19 18:30:00,78.253,78.253,78.215,78.228,122160000.0
2007-04-19 18:31:00,78.196,78.21,78.17,78.19,73550000.0
2007-04-19 18:32:00,78.178,78.192,78.171,78.177,80210000.0
2007-04-19 18:33:00,78.189,78.203,78.179,78.189,70030000.0
2007-04-19 18:34:00,78.185,78.203,78.185,78.203,92850000.0
2007-04-19 18:35:00,78.199,78.203,78.193,78.194,56760000.0
2007-04-19 18:36:00,78.218,78.218,78.176,78.176,8070000.0
2007-04-19 18:37:00,78.158,78.177,78.154,78.169,19460000.0
2007-04-19 18:38:00,78.161,78.185,78.161,78.185,128550000.0
2007-04-19 18:39:00,78.207,78.208,78.199,78.199,119140000.0
2007-04-19 18:40:00,78.179,78.194,78.172,78.186,79880000.0
2007-04-19 18:41:00,78.181,78.199,78.173,78.187,79730000.0
2007-04-19 18:42:00,78.219,78.219,78.173,78.184,60000000.0
2007-04-19 18:43:00,78.198,78.198,78.172,78.172,86030000.0
2007-04-19 18:45:00,78.194,78.194,78.166,78.181,120720000.0
2007-04-19 18:47:00,78.168,78.212,78.161,78.197,138390000.0
2007-04-19 18:48:00,78.153,78.199,78.153,78.174,133960000.0
2007-04-19 18:49:00,78.183,78.21,78.174,78.203,119270000.0
2007-04-19 18:50:00,78.221,78.241,78.207,78.241,85900000.0
2007-04-19 18:51:00,78.22,78.25,78.22,78.229,89780000.0
2007-04-19 18:52:00,78.234,78.234,78.204,78.204,69580000.0
2007-04-19 18:53:00,78.216,78.22,78.196,78.207,96810000.0
2007-04-19 18:54:00,78.218,78.221,78.217,78.219,66930000.0
2007-04-19 18:55:00,78.204,78.204,78.196,78.199,7770000.0
2007-04-19 18:56:00,78.188,78.193,78.182,78.187,131760000.0
2007-04-19 18:57:00,78.173,78.203,78.173,78.203,139400000.0
2007-04-19 18:58:00,78.187,78.195,78.185,78.188,140100000.0
2007-04-19 18:59:00,78.205,78.205,78.193,78.193,132230000.0
2007-04-19 19:00:00,78.173,78.2,78.173,78.18,120350000.0
2007-04-19 19:01:00,78.205,78.205,78.177,78.188,79110000.0
2007-04-19 19:02:00,78.183,78.202,78.183,78.202,80280000.0
2007-04-19 19:03:00,78.181,78.205,78.18,78.205,67400000.0
2007-04-19 19:04:00,78.184,78.205,78.184,78.203,104160000.0
2007-04-19 19:05:00,78.196,78.205,78.182,78.182,67540000.0
2007-04-19 19:06:00,78.187,78.2,78.182,78.2,11490000.0
2007-04-19 19:07:00,78.173,78.199,78.173,78.185,90770000.0
2007-04-19 19:08:00,78.18,78.199,78.176,78.199,124470000.0
2007-04-19 19:09:00,78.204,78.209,78.204,78.208,65180000.0
2007-04-19 19:10:00,78.194,78.225,78.194,78.225,62660000.0
2007-04-19 19:11:00,78.201,78.212,78.194,78.199,97080000.0
2007-04-19 19:12:00,78.193,78.232,78.193,78.226,84460000.0
2007-04-19 19:13:00,78.217,78.236,78.209,78.221,161950000.0
2007-04-19 19:14:00,78.202,78.221,78.202,78.202,152110000.0
2007-04-19 19:15:00,78.213,78.228,78.206,78.209,134400000.0
2007-04-19 19:16:00,78.22,78.23,78.212,78.212,139290000.0
2007-04-19 19:17:00,78.223,78.232,78.216,78.218,136550000.0
2007-04-19 19:18:00,78.249,78.249,78.213,78.231,140260000.0
2007-04-19 19:19:00,78.224,78.235,78.224,78.235,126620000.0
2007-04-19 19:20:00,78.245,78.247,78.24,78.24,89330000.0
2007-04-19 19:21:00,78.235,78.235,78.217,78.225,84560000.0
2007-04-19 19:22:00,78.198,78.207,78.197,78.207,77300000.0
2007-04-19 19:24:00,78.239,78.241,78.237,78.239,73160000.0
2007-04-19 19:25:00,78.234,78.235,78.234,78.235,4690000.0
2007-04-19 19:26:00,78.233,78.238,78.229,78.232,137640000.0
2007-04-19 19:27:00,78.237,78.239,78.234,78.236,90010000.0
2007-04-19 19:30:00,78.247,78.247,78.238,78.238,63550000.0
2007-04-19 19:31:00,78.218,78.22,78.217,78.218,92470000.0
2007-04-19 19:33:00,78.24,78.24,78.211,78.219,153270000.0
2007-04-19 19:35:00,78.21,78.22,78.209,78.21,131000000.0
2007-04-19 19:36:00,78.231,78.252,78.231,78.238,135650000.0
2007-04-19 19:37:00,78.219,78.221,78.216,78.219,134780000.0
2007-04-19 19:38:00,78.211,78.217,78.208,78.208,139450000.0
2007-04-19 19:39:00,78.221,78.236,78.221,78.236,116920000.0
2007-04-19 19:41:00,78.208,78.212,78.207,78.207,66550000.0
2007-04-19 19:42:00,78.257,78.259,78.253,78.259,55290000.0
2007-04-19 19:43:00,78.23,78.236,78.222,78.236,84100000.0
2007-04-19 19:44:00,78.214,78.226,78.214,78.226,53880000.0
2007-04-19 19:45:00,78.232,78.232,78.221,78.221,3190000.0
2007-04-19 19:46:00,78.222,78.237,78.222,78.237,62170000.0
2007-04-19 19:47:00,78.219,78.22,78.213,78.213,77170000.0
2007-04-19 19:48:00,78.207,78.225,78.207,78.21,81420000.0
2007-04-19 19:49:00,78.22,78.22,78.217,78.217,66710000.0
2007-04-19 19:50:00,78.225,78.233,78.225,78.232,44820000.0
2007-04-19 19:51:00,78.224,78.226,78.218,78.219,96210000.0
2007-04-19 19:52:00,78.209,78.218,78.209,78.215,90930000.0
2007-04-19 19:53:00,78.227,78.227,78.205,78.207,126070000.0
2007-04-19 19:54:00,78.224,78.228,78.217,78.217,117820000.0
2007-04-19 19:55:00,78.232,78.237,78.229,78.236,118670000.0
2007-04-19 19:56:00,78.215,78.221,78.208,78.221,101690000.0
2007-04-19 19:57:00,78.239,78.239,78.219,78.238,39340000.0
2007-04-19 19:58:00,78.217,78.231,78.217,78.231,26890000.0
2007-04-19 19:59:00,78.225,78.244,78.225,78.244,61760000.0
2007-04-19 20:00:00,78.244,78.246,78.24,78.241,113080000.0
2007-04-19 20:02:00,78.219,78.231,78.219,78.231,97750000.0
2007-04-19 20:03:00,78.226,78.26,78.214,78.214,102760000.0
2007-04-19 20:06:00,78.238,78.238,78.215,78.215,112920000.0
2007-04-19 20:07:00,78.229,78.234,78.228,78.23,101700000.0
2007-04-19 20:09:00,78.268,78.273,78.26,78.26,130630000.0
2007-04-19 20:10:00,78.22,78.228,78.22,78.228,74730000.0
2007-04-19 20:12:00,78.243,78.243,78.218,78.218,97330000.0
2007-04-19 20:14:00,78.199,78.205,78.198,78.198,108980000.0
2007-04-19 20:15:00,78.223,78.225,78.214,78.214,103550000.0
2007-04-19 20:16:00,78.203,78.21,78.2,78.205,78280000.0
2007-04-19 20:18:00,78.223,78.225,78.216,78.216,63730000.0
2007-04-19 20:19:00,78.196,78.206,78.196,78.206,65870000.0
2007-04-19 20:20:00,78.227,78.234,78.222,78.233,96150000.0
2007-04-19 20:21:00,78.229,78.229,78.216,78.216,4170000.0
2007-04-19 20:22:00,78.19,78.196,78.19,78.195,41080000.0
2007-04-19 20:23:00,78.191,78.197,78.191,78.195,56300000.0
2007-04-19 20:24:00,78.252,78.252,78.198,78.198,115400000.0
2007-04-19 20:25:00,78.21,78.21,78.205,78.208,85210000.0
2007-04-19 20:26:00,78.178,78.193,78.174,78.174,50720000.0
2007-04-19 20:27:00,78.182,78.206,78.176,78.181,47020000.0
2007-04-19 20:28:00,78.169,78.184,78.169,78.184,62970000.0
2007-04-19 20:29:00,78.199,78.21,78.186,78.206,92470000.0
2007-04-19 20:30:00,78.228,78.228,78.194,78.201,104500000.0
2007-04-19 20:31:00,78.205,78.208,78.196,78.196,107700000.0
2007-04-19 20:32:00,78.205,78.207,78.201,78.201,125770000.0
2007-04-19 20:33:00,78.227,78.227,78.192,78.192,95390000.0
2007-04-19 20:36:00,78.234,78.235,78.222,78.228,79140000.0
2007-04-19 20:37:00,78.197,78.2,78.195,78.198,59030000.0
2007-04-19 20:38:00,78.205,78.206,78.191,78.206,68670000.0
2007-04-19 20:39:00,78.248,78.249,78.246,78.249,65550000.0
2007-04-19 20:41:00,78.194,78.2,78.194,78.198,130520000.0
2007-04-19 20:42:00,78.21,78.235,78.206,78.223,132960000.0
2007-04-19 20:44:00,78.235,78.236,78.228,78.231,99880000.0
2007-04-19 20:45:00,78.236,78.236,78.228,78.233,138320000.0
2007-04-19 20:46:00,78.226,78.231,78.224,78.229,145710000.0
2007-04-19 20:47:00,78.222,78.227,78.221,78.227,126670000.0
2007-04-19 20:48:00,78.253,78.253,78.229,78.237,64230000.0
2007-04-19 20:49:00,78.243,78.249,78.243,78.249,5260000.0
2007-04-19 20:50:00,78.23,78.258,78.23,78.241,112550000.0
2007-04-19 20:51:00,78.261,78.261,78.234,78.238,176810000.0
2007-04-19 20:52:00,78.229,78.247,78.229,78.233,161950000.0
2007-04-19 20:53:00,78.231,78.251,78.231,78.247,120010000.0
2007-04-19 20:54:00,78.246,78.251,78.217,78.251,72020000.0
2007-04-19 20:55:00,78.232,78.258,78.232,78.257,112910000.0
2007-04-19 20:56:00,78.237,78.25,78.234,78.246,90940000.0
2007-04-19 20:57:00,78.222,78.232,78.202,78.226,103640000.0
2007-04-19 20:58:00,78.203,78.22,78.202,78.218,157270000.0
2007-04-19 20:59:00,78.232,78.238,78.228,78.232,142980000.0
2007-04-19 21:00:00,78.22,78.227,78.217,78.22,106100000.0
2007-04-19 21:03:00,78.23,78.23,78.218,78.223,66940000.0
2007-04-19 21:04:00,78.21,78.22,78.21,78.215,65260000.0
2007-04-19 21:05:00,78.223,78.223,78.209,78.214,83730000.0
2007-04-19 21:06:00,78.243,78.245,78.237,78.237,107920000.0
2007-04-19 21:09:00,78.23,78.244,78.23,78.243,53300000.0
2007-04-19 21:10:00,78.219,78.226,78.217,78.225,124720000.0
2007-04-19 21:11:00,78.222,78.227,78.221,78.226,89100000.0
2007-04-19 21:12:00,78.247,78.25,78.247,78.249,97300000.0
2007-04-19 21:14:00,78.22,78.228,78.219,78.221,99230000.0
2007-04-19 21:15:00,78.23,78.253,78.227,78.251,88920000.0
2007-04-19 21:16:00,78.208,78.21,78.205,78.206,119470000.0
2007-04-19 21:17:00,78.213,78.217,78.207,78.216,101260000.0
2007-04-19 21:18:00,78.213,78.242,78.213,78.223,98080000.0
2007-04-19 21:19:00,78.209,78.21,78.207,78.21,63080000.0
2007-04-19 21:20:00,78.219,78.221,78.205,78.211,56300000.0
2007-04-19 21:21:00,78.258,78.258,78.249,78.252,90650000.0
2007-04-19 21:24:00,78.235,78.235,78.231,78.231,5070000.0
2007-04-19 21:25:00,78.217,78.227,78.217,78.225,107630000.0
2007-04-19 21:26:00,78.236,78.237,78.229,78.229,62110000.0
2007-04-19 21:27:00,78.246,78.249,78.246,78.248,82630000.0
2007-04-19 21:28:00,78.218,78.226,78.218,78.226,87750000.0
2007-04-19 21:30:00,78.263,78.263,78.25,78.25,77480000.0
2007-04-19 21:33:00,78.238,78.239,78.234,78.236,87600000.0
2007-04-19 21:34:00,78.235,78.237,78.23,78.237,117290000.0
2007-04-19 21:35:00,78.228,78.23,78.217,78.223,104840000.0
2007-04-19 21:36:00,78.261,78.27,78.259,78.26,113630000.0
2007-04-19 21:38:00,78.22,78.229,78.22,78.221,133400000.0
2007-04-19 21:39:00,78.216,78.217,78.21,78.211,81800000.0
2007-04-19 21:41:00,78.218,78.218,78.204,78.204,74490000.0
2007-04-19 21:42:00,78.233,78.239,78.233,78.236,83770000.0
2007-04-19 21:43:00,78.215,78.217,78.211,78.216,89650000.0
2007-04-19 21:45:00,78.246,78.246,78.24,78.241,64960000.0
2007-04-19 21:46:00,78.209,78.21,78.207,78.208,92570000.0
2007-04-19 21:47:00,78.222,78.227,78.221,78.226,75290000.0
2007-04-19 21:48:00,78.267,78.267,78.259,78.26,93160000.0
2007-04-19 21:49:00,78.22,78.229,78.219,78.228,96310000.0
2007-04-19 21:51:00,78.25,78.252,78.236,78.239,104850000.0
2007-04-19 21:52:00,78.228,78.229,78.226,78.227,111560000.0
2007-04-19 21:53:00,78.238,78.248,78.238,78.246,92240000.0
2007-04-19 21:54:00,78.249,78.268,78.236,78.236,12770000.0
2007-04-19 21:55:00,78.237,78.246,78.237,78.245,85970000.0
2007-04-19 21:56:00,78.255,78.259,78.251,78.258,70310000.0
2007-04-19 21:57:00,78.275,78.277,78.275,78.277,4130000.0
2007-04-19 22:00:00,78.316,78.316,78.308,78.31,111600000.0
2007-04-19 22:02:00,78.268,78.269,78.267,78.268,59110000.0
2007-04-19 22:03:00,78.261,78.282,78.261,78.282,65300000.0
2007-04-19 22:05:00,78.268,78.27,78.264,78.267,136030000.0
2007-04-19 22:06:00,78.307,78.309,78.301,78.302,66790000.0
2007-04-19 22:07:00,78.254,78.257,78.244,78.245,103760000.0
2007-04-19 22:08:00,78.253,78.262,78.241,78.247,99620000.0
2007-04-19 22:09:00,78.26,78.285,78.26,78.284,119380000.0
2007-04-19 22:10:00,78.265,78.268,78.261,78.262,86670000.0
2007-04-19 22:12:00,78.283,78.283,78.255,78.259,49610000.0
2007-04-19 22:15:00,78.288,78.288,78.279,78.28,73490000.0
2007-04-19 22:17:00,78.247,78.25,78.247,78.247,83610000.0
2007-04-19 22:18:00,78.259,78.273,78.259,78.273,52300000.0
2007-04-19 22:20:00,78.265,78.266,78.258,78.259,86270000.0
2007-04-19 22:21:00,78.289,78.289,78.277,78.277,3190000.0
2007-04-19 22:23:00,78.247,78.254,78.243,78.248,87380000.0
2007-04-19 22:24:00,78.262,78.294,78.253,78.253,45400000.0
2007-04-19 22:25:00,78.258,78.258,78.256,78.257,46480000.0
2007-04-19 22:26:00,78.268,78.269,78.265,78.268,65210000.0
2007-04-19 22:27:00,78.261,78.28,78.261,78.268,77870000.0
2007-04-19 22:28:00,78.279,78.288,78.277,78.279,66380000.0
2007-04-19 22:30:00,78.336,78.336,78.291,78.291,4700000.0
2007-04-19 22:31:00,78.258,78.26,78.255,78.258,128020000.0
2007-04-19 22:32:00,78.248,78.256,78.248,78.256,89180000.0
2007-04-19 22:33:00,78.251,78.273,78.251,78.272,74940000.0
2007-04-19 22:34:00,78.256,78.257,78.249,78.25,104130000.0
2007-04-19 22:35:00,78.255,78.256,78.25,78.25,107210000.0
2007-04-19 22:36:00,78.259,78.279,78.255,78.255,56840000.0
2007-04-19 22:37:00,78.257,78.257,78.248,78.248,44260000.0
2007-04-19 22:39:00,78.268,78.27,78.268,78.27,9020000.0
2007-04-19 22:41:00,78.239,78.245,78.239,78.239,62410000.0
2007-04-19 22:42:00,78.265,78.265,78.244,78.249,37600000.0
2007-04-19 22:44:00,78.242,78.247,78.24,78.244,106200000.0
2007-04-19 22:45:00,78.296,78.296,78.289,78.289,35060000.0
2007-04-19 22:48:00,78.276,78.28,78.276,78.279,69690000.0
2007-04-19 22:50:00,78.239,78.246,78.239,78.245,74690000.0
2007-04-19 22:51:00,78.279,78.279,78.279,78.279,1500000.0
2007-04-19 22:52:00,78.258,78.264,78.249,78.264,18040000.0
2007-04-19 22:53:00,78.259,78.265,78.258,78.265,48050000.0
2007-04-19 22:54:00,78.284,78.284,78.257,78.257,9050000.0
2007-04-19 22:56:00,78.266,78.267,78.262,78.265,49200000.0
2007-04-19 22:57:00,78.26,78.272,78.26,78.265,34350000.0
2007-04-19 22:58:00,78.287,78.288,78.286,78.286,11870000.0
2007-04-19 22:59:00,78.275,78.284,78.272,78.272,46070000.0
2007-04-19 23:00:00,78.29,78.306,78.29,78.306,70390000.0
2007-04-19 23:01:00,78.3,78.306,78.3,78.3,44140000.0
2007-04-19 23:02:00,78.311,78.324,78.302,78.324,57660000.0
2007-04-19 23:03:00,78.32,78.339,78.31,78.31,50610000.0
2007-04-19 23:04:00,78.311,78.311,78.282,78.282,36190000.0
2007-04-19 23:05:00,78.286,78.288,78.281,78.281,83970000.0
2007-04-19 23:06:00,78.327,78.327,78.318,78.318,89770000.0
2007-04-19 23:08:00,78.269,78.274,78.269,78.27,48670000.0
2007-04-19 23:09:00,78.295,78.295,78.295,78.295,1130000.0
2007-04-19 23:11:00,78.277,78.277,78.27,78.271,73670000.0
2007-04-19 23:12:00,78.281,78.295,78.281,78.295,82410000.0
2007-04-19 23:13:00,78.286,78.286,78.28,78.28,40280000.0
2007-04-19 23:14:00,78.287,78.291,78.287,78.289,67420000.0
2007-04-19 23:15:00,78.317,78.317,78.31,78.31,119110000.0
2007-04-19 23:16:00,78.279,78.28,78.277,78.279,61170000.0
2007-04-19 23:17:00,78.292,78.297,78.292,78.297,47270000.0
2007-04-19 23:18:00,78.31,78.323,78.303,78.317,38250000.0
2007-04-19 23:19:00,78.287,78.287,78.271,78.271,49510000.0
2007-04-19 23:20:00,78.279,78.28,78.274,78.279,128940000.0
2007-04-19 23:21:00,78.309,78.31,78.305,78.31,78900000.0
2007-04-19 23:23:00,78.267,78.27,78.265,78.268,47620000.0
2007-04-19 23:24:00,78.299,78.3,78.295,78.296,80730000.0
2007-04-19 23:27:00,78.288,78.288,78.26,78.26,62210000.0
2007-04-19 23:28:00,78.262,78.262,78.252,78.256,9350000.0
2007-04-19 23:29:00,78.264,78.268,78.26,78.26,119830000.0
2007-04-19 23:30:00,78.3,78.3,78.267,78.267,8450000.0
2007-04-19 23:31:00,78.262,78.262,78.262,78.262,3720000.0
2007-04-19 23:32:00,78.266,78.269,78.265,78.265,80900000.0
2007-04-19 23:33:00,78.303,78.303,78.264,78.269,8870000.0
2007-04-19 23:34:00,78.256,78.261,78.256,78.256,102590000.0
2007-04-19 23:35:00,78.264,78.264,78.25,78.25,77290000.0
2007-04-19 23:36:00,78.286,78.286,78.28,78.28,5860000.0
2007-04-19 23:39:00,78.288,78.289,78.281,78.281,74360000.0
2007-04-19 23:42:00,78.286,78.286,78.28,78.28,77890000.0
2007-04-19 23:43:00,78.238,78.239,78.238,78.239,2820000.0
2007-04-19 23:45:00,78.252,78.284,78.252,78.273,105480000.0
2007-04-19 23:46:00,78.239,78.249,78.237,78.249,102580000.0
2007-04-19 23:48:00,78.285,78.285,78.276,78.277,122760000.0
2007-04-19 23:50:00,78.239,78.24,78.237,78.239,83800000.0
2007-04-19 23:51:00,78.251,78.261,78.243,78.243,12890000.0
2007-04-19 23:54:00,78.272,78.272,78.243,78.243,51290000.0
2007-04-19 23:56:00,78.229,78.238,78.229,78.235,132970000.0
2007-04-19 23:57:00,78.266,78.269,78.264,78.264,65650000.0
2007-04-19 23:58:00,78.247,78.249,78.244,78.247,62380000.0
2007-04-20 00:00:00,78.236,78.276,78.236,78.26,122830000.0
2007-04-20 00:02:00,78.248,78.25,78.247,78.249,48820000.0
2007-04-20 00:03:00,78.241,78.276,78.241,78.252,54230000.0
2007-04-20 00:04:00,78.258,78.264,78.252,78.264,64090000.0
2007-04-20 00:05:00,78.259,78.26,78.256,78.26,75930000.0
2007-04-20 00:06:00,78.265,78.271,78.244,78.244,47260000.0
2007-04-20 00:07:00,78.246,78.246,78.237,78.237,55940000.0
2007-04-20 00:08:00,78.228,78.234,78.215,78.219,49200000.0
2007-04-20 00:09:00,78.211,78.224,78.204,78.214,57060000.0
2007-04-20 00:11:00,78.204,78.204,78.195,78.195,41460000.0
2007-04-20 00:12:00,78.225,78.23,78.212,78.219,98190000.0
2007-04-20 00:13:00,78.211,78.218,78.211,78.215,117580000.0
2007-04-20 00:14:00,78.205,78.205,78.174,78.174,106000000.0
2007-04-20 00:15:00,78.184,78.202,78.184,78.191,13940000.0
2007-04-20 00:16:00,78.179,78.188,78.179,78.188,58450000.0
2007-04-20 00:18:00,78.226,78.227,78.22,78.22,51750000.0
2007-04-20 00:19:00,78.179,78.188,78.179,78.181,73300000.0
2007-04-20 00:20:00,78.185,78.185,78.163,78.167,128490000.0
2007-04-20 00:21:00,78.156,78.171,78.144,78.149,43140000.0
2007-04-20 00:22:00,78.159,78.167,78.159,78.167,37100000.0
2007-04-20 00:23:00,78.16,78.167,78.159,78.167,31390000.0
2007-04-20 00:24:00,78.157,78.173,78.152,78.152,22610000.0
2007-04-20 00:25:00,78.156,78.159,78.149,78.156,68480000.0
2007-04-20 00:26:00,78.168,78.169,78.167,78.169,62180000.0
2007-04-20 00:27:00,78.178,78.191,78.173,78.179,128220000.0
2007-04-20 00:28:00,78.167,78.167,78.161,78.167,103070000.0
2007-04-20 00:29:00,78.159,78.172,78.155,78.166,89760000.0
2007-04-20 00:30:00,78.187,78.207,78.178,78.178,11650000.0
2007-04-20 00:32:00,78.162,78.167,78.16,78.166,117340000.0
2007-04-20 00:33:00,78.197,78.198,78.195,78.196,55560000.0
2007-04-20 00:35:00,78.178,78.18,78.177,78.178,29870000.0
2007-04-20 00:36:00,78.203,78.203,78.176,78.176,7140000.0
2007-04-20 00:37:00,78.174,78.174,78.17,78.17,6200000.0
2007-04-20 00:39:00,78.198,78.199,78.197,78.198,41360000.0
2007-04-20 00:42:00,78.205,78.205,78.162,78.162,58860000.0
2007-04-20 00:43:00,78.167,78.169,78.165,78.168,82140000.0
2007-04-20 00:44:00,78.158,78.16,78.154,78.157,114740000.0
2007-04-20 00:45:00,78.182,78.21,78.182,78.205,97680000.0
2007-04-20 00:47:00,78.172,78.18,78.171,78.174,121170000.0
2007-04-20 00:48:00,78.168,78.185,78.164,78.171,83700000.0
2007-04-20 00:49:00,78.161,78.174,78.161,78.162,76170000.0
2007-04-20 00:50:00,78.166,78.175,78.162,78.169,87640000.0
2007-04-20 00:51:00,78.163,78.194,78.163,78.171,64880000.0
2007-04-20 00:52:00,78.161,78.176,78.161,78.175,73070000.0
2007-04-20 00:53:00,78.17,78.177,78.169,78.177,72440000.0
2007-04-20 00:54:00,78.172,78.203,78.172,78.186,36270000.0
2007-04-20 00:56:00,78.179,78.188,78.179,78.188,68020000.0
2007-04-20 00:57:00,78.185,78.211,78.185,78.188,119410000.0
2007-04-20 00:59:00,78.18,78.187,78.18,78.187,81220000.0
2007-04-20 01:00:00,78.181,78.209,78.181,78.206,77970000.0
2007-04-20 01:03:00,78.2,78.219,78.195,78.201,44450000.0
2007-04-20 01:04:00,78.206,78.206,78.2,78.205,80270000.0
2007-04-20 01:05:00,78.217,78.227,78.211,78.211,73530000.0
2007-04-20 01:06:00,78.221,78.244,78.214,78.244,69440000.0
2007-04-20 01:07:00,78.235,78.244,78.226,78.228,76780000.0
2007-04-20 01:08:00,78.219,78.227,78.219,78.226,56900000.0
2007-04-20 01:09:00,78.242,78.262,78.242,78.256,64690000.0
2007-04-20 01:10:00,78.267,78.267,78.253,78.253,60600000.0
2007-04-20 01:12:00,78.259,78.281,78.258,78.258,126850000.0
2007-04-20 01:15:00,78.251,78.27,78.238,78.242,66480000.0
2007-04-20 01:17:00,78.228,78.23,78.226,78.227,81530000.0
2007-04-20 01:18:00,78.251,78.251,78.213,78.213,75030000.0
2007-04-20 01:19:00,78.217,78.217,78.209,78.216,39270000.0
2007-04-20 01:20:00,78.211,78.216,78.21,78.216,44540000.0
2007-04-20 01:21:00,78.233,78.253,78.233,78.253,40290000.0
2007-04-20 01:22:00,78.22,78.227,78.22,78.22,69260000.0
2007-04-20 01:23:00,78.23,78.238,78.229,78.235,93370000.0
2007-04-20 01:24:00,78.253,78.274,78.253,78.265,98830000.0
2007-04-20 01:25:00,78.235,78.243,78.235,78.243,3940000.0
2007-04-20 01:26:00,78.231,78.234,78.221,78.221,129650000.0
2007-04-20 01:27:00,78.266,78.266,78.233,78.233,110720000.0
2007-04-20 01:28:00,78.221,78.235,78.221,78.235,99690000.0
2007-04-20 01:29:00,78.248,78.252,78.246,78.246,137240000.0
2007-04-20 01:30:00,78.242,78.269,78.234,78.251,130350000.0
2007-04-20 01:31:00,78.24,78.247,78.24,78.242,79610000.0
2007-04-20 01:32:00,78.247,78.247,78.238,78.247,100250000.0
2007-04-20 01:33:00,78.273,78.276,78.261,78.261,161980000.0
2007-04-20 01:34:00,78.254,78.265,78.249,78.265,6760000.0
2007-04-20 01:35:00,78.26,78.266,78.259,78.259,54380000.0
2007-04-20 01:36:00,78.295,78.295,78.263,78.266,118100000.0
2007-04-20 01:37:00,78.255,78.255,78.243,78.243,148030000.0
2007-04-20 01:38:00,78.25,78.274,78.241,78.274,143720000.0
2007-04-20 01:39:00,78.288,78.299,78.275,78.294,80310000.0
2007-04-20 01:40:00,78.291,78.3,78.287,78.293,117430000.0
2007-04-20 01:41:00,78.282,78.291,78.282,78.288,126990000.0
2007-04-20 01:42:00,78.318,78.319,78.314,78.315,74810000.0
2007-04-20 01:43:00,78.276,78.279,78.274,78.274,99600000.0
2007-04-20 01:44:00,78.285,78.294,78.282,78.294,62250000.0
2007-04-20 01:45:00,78.338,78.342,78.311,78.336,64510000.0
2007-04-20 01:46:00,78.343,78.343,78.31,78.336,87330000.0
2007-04-20 01:48:00,78.332,78.345,78.322,78.322,151410000.0
2007-04-20 01:49:00,78.328,78.329,78.325,78.328,150300000.0
2007-04-20 01:50:00,78.318,78.321,78.314,78.318,127560000.0
2007-04-20 01:51:00,78.342,78.342,78.312,78.321,136590000.0
2007-04-20 01:52:00,78.329,78.331,78.326,78.329,132820000.0
2007-04-20 01:53:00,78.316,78.316,78.285,78.285,139880000.0
2007-04-20 01:54:00,78.294,78.294,78.273,78.273,117030000.0
2007-04-20 01:55:00,78.275,78.275,78.261,78.261,79120000.0
2007-04-20 01:56:00,78.274,78.302,78.274,78.302,85430000.0
2007-04-20 01:57:00,78.302,78.331,78.302,78.309,69330000.0
2007-04-20 01:58:00,78.319,78.319,78.31,78.31,96020000.0
2007-04-20 02:00:00,78.322,78.336,78.317,78.317,11490000.0
2007-04-20 02:01:00,78.318,78.333,78.318,78.332,119180000.0
2007-04-20 02:02:00,78.33,78.361,78.33,78.338,69740000.0
2007-04-20 02:03:00,78.348,78.37,78.344,78.344,65480000.0
2007-04-20 02:06:00,78.333,78.383,78.326,78.328,177630000.0
2007-04-20 02:08:00,78.318,78.321,78.314,78.318,131150000.0
2007-04-20 02:09:00,78.335,78.367,78.335,78.341,135050000.0
2007-04-20 02:10:00,78.347,78.355,78.341,78.355,135030000.0
2007-04-20 02:11:00,78.347,78.354,78.344,78.344,139300000.0
2007-04-20 02:12:00,78.353,78.38,78.351,78.373,114790000.0
2007-04-20 02:13:00,78.349,78.35,78.346,78.348,82690000.0
2007-04-20 02:14:00,78.356,78.356,78.339,78.339,88070000.0
2007-04-20 02:15:00,78.353,78.37,78.339,78.339,71350000.0
2007-04-20 02:16:00,78.335,78.335,78.322,78.326,102800000.0
2007-04-20 02:17:00,78.338,78.341,78.337,78.339,69850000.0
2007-04-20 02:18:00,78.313,78.313,78.311,78.311,4130000.0
2007-04-20 02:19:00,78.328,78.333,78.328,78.333,6950000.0
2007-04-20 02:21:00,78.358,78.374,78.344,78.351,65090000.0
2007-04-20 02:22:00,78.336,78.353,78.336,78.348,14170000.0
2007-04-20 02:23:00,78.358,78.361,78.357,78.359,62130000.0
2007-04-20 02:24:00,78.354,78.374,78.353,78.353,18810000.0
2007-04-20 02:25:00,78.337,78.339,78.333,78.339,75510000.0
2007-04-20 02:26:00,78.353,78.358,78.35,78.35,93190000.0
2007-04-20 02:27:00,78.394,78.394,78.363,78.363,67400000.0
2007-04-20 02:28:00,78.354,78.364,78.354,78.364,8910000.0
2007-04-20 02:29:00,78.364,78.385,78.364,78.369,63960000.0
2007-04-20 02:30:00,78.394,78.394,78.384,78.384,6800000.0
2007-04-20 02:31:00,78.369,78.369,78.369,78.369,1920000.0
2007-04-20 02:32:00,78.377,78.386,78.372,78.386,63140000.0
2007-04-20 02:33:00,78.41,78.41,78.404,78.404,4130000.0
2007-04-20 02:34:00,78.399,78.399,78.399,78.399,1170000.0
2007-04-20 02:35:00,78.407,78.407,78.401,78.401,63760000.0
2007-04-20 02:36:00,78.434,78.434,78.411,78.411,7320000.0
2007-04-20 02:37:00,78.407,78.422,78.404,78.422,13140000.0
2007-04-20 02:38:00,78.418,78.428,78.418,78.42,137010000.0
2007-04-20 02:39:00,78.445,78.445,78.433,78.445,115020000.0
2007-04-20 02:40:00,78.44,78.463,78.427,78.463,81270000.0
2007-04-20 02:41:00,78.46,78.467,78.46,78.464,77990000.0
2007-04-20 02:42:00,78.462,78.5,78.457,78.469,69080000.0
2007-04-20 02:43:00,78.452,78.457,78.45,78.45,94650000.0
2007-04-20 02:44:00,78.457,78.457,78.451,78.451,63640000.0
2007-04-20 02:45:00,78.491,78.491,78.443,78.444,16790000.0
2007-04-20 02:48:00,78.486,78.486,78.46,78.46,5630000.0
2007-04-20 02:49:00,78.439,78.447,78.439,78.446,79250000.0
2007-04-20 02:51:00,78.496,78.496,78.489,78.492,66570000.0
2007-04-20 02:52:00,78.462,78.482,78.462,78.472,92840000.0
2007-04-20 02:53:00,78.48,78.487,78.48,78.481,68630000.0
2007-04-20 02:54:00,78.416,78.476,78.416,78.476,11680000.0
2007-04-20 02:55:00,78.505,78.505,78.492,78.496,119780000.0
2007-04-20 02:56:00,78.508,78.515,78.505,78.509,83720000.0
2007-04-20 02:57:00,78.519,78.54,78.515,78.527,81600000.0
2007-04-20 02:58:00,78.537,78.557,78.526,78.526,65750000.0
2007-04-20 02:59:00,78.516,78.539,78.516,78.531,94940000.0
2007-04-20 03:00:00,78.538,78.566,78.5,78.52,63840000.0
2007-04-20 03:01:00,78.492,78.492,78.475,78.475,7550000.0
2007-04-20 03:02:00,78.491,78.511,78.477,78.497,88900000.0
2007-04-20 03:03:00,78.503,78.503,78.473,78.473,72040000.0
2007-04-20 03:04:00,78.481,78.5,78.467,78.494,94520000.0
2007-04-20 03:05:00,78.469,78.49,78.463,78.471,65250000.0
2007-04-20 03:06:00,78.501,78.501,78.456,78.456,9100000.0
2007-04-20 03:07:00,78.453,78.473,78.433,78.44,89790000.0
2007-04-20 03:08:00,78.429,78.431,78.427,78.429,61060000.0
2007-04-20 03:09:00,78.436,78.47,78.436,78.451,19560000.0
2007-04-20 03:10:00,78.454,78.481,78.44,78.481,17270000.0
2007-04-20 03:11:00,78.498,78.507,78.481,78.498,135670000.0
2007-04-20 03:12:00,78.521,78.521,78.485,78.513,140150000.0
2007-04-20 03:13:00,78.502,78.522,78.496,78.513,138080000.0
2007-04-20 03:14:00,78.476,78.498,78.465,78.487,140260000.0
2007-04-20 03:15:00,78.469,78.49,78.453,78.453,115140000.0
2007-04-20 03:16:00,78.476,78.492,78.464,78.464,78950000.0
2007-04-20 03:17:00,78.472,78.494,78.465,78.483,79360000.0
2007-04-20 03:18:00,78.49,78.49,78.455,78.475,63810000.0
2007-04-20 03:19:00,78.471,78.485,78.462,78.485,96550000.0
2007-04-20 03:20:00,78.454,78.483,78.454,78.47,65140000.0
2007-04-20 03:21:00,78.468,78.485,78.468,78.485,8070000.0
2007-04-20 03:22:00,78.463,78.482,78.463,78.463,98540000.0
2007-04-20 03:23:00,78.468,78.471,78.453,78.453,60190000.0
2007-04-20 03:24:00,78.474,78.483,78.46,78.471,22380000.0
2007-04-20 03:26:00,78.478,78.481,78.477,78.479,61920000.0
2007-04-20 03:27:00,78.472,78.48,78.447,78.448,17920000.0
2007-04-20 03:28:00,78.479,78.486,78.479,78.481,9990000.0
2007-04-20 03:29:00,78.459,78.484,78.454,78.484,59330000.0
2007-04-20 03:30:00,78.485,78.485,78.466,78.48,9140000.0
2007-04-20 03:31:00,78.476,78.486,78.463,78.467,12040000.0
2007-04-20 03:32:00,78.474,78.474,78.439,78.458,89150000.0
2007-04-20 03:33:00,78.435,78.469,78.435,78.465,62310000.0
2007-04-20 03:35:00,78.482,78.483,78.463,78.483,91230000.0
2007-04-20 03:36:00,78.472,78.508,78.466,78.497,60410000.0
2007-04-20 03:37:00,78.465,78.474,78.461,78.461,23720000.0
2007-04-20 03:38:00,78.454,78.479,78.454,78.477,60410000.0
2007-04-20 03:39:00,78.489,78.489,78.454,78.454,9470000.0
2007-04-20 03:40:00,78.456,78.456,78.449,78.449,7510000.0
2007-04-20 03:41:00,78.463,78.484,78.457,78.484,95320000.0
2007-04-20 03:42:00,78.495,78.499,78.49,78.49,64460000.0
2007-04-20 03:43:00,78.469,78.487,78.469,78.47,12330000.0
2007-04-20 03:44:00,78.476,78.483,78.463,78.483,63350000.0
2007-04-20 03:45:00,78.459,78.478,78.453,78.474,20340000.0
2007-04-20 03:47:00,78.442,78.448,78.442,78.442,62150000.0
2007-04-20 03:48:00,78.445,78.486,78.444,78.481,20170000.0
2007-04-20 03:49:00,78.446,78.485,78.446,78.485,90840000.0
2007-04-20 03:50:00,78.444,78.471,78.444,78.444,63040000.0
2007-04-20 03:51:00,78.467,78.485,78.454,78.466,15810000.0
2007-04-20 03:52:00,78.481,78.481,78.45,78.451,17080000.0
2007-04-20 03:53:00,78.48,78.483,78.447,78.483,82290000.0
2007-04-20 03:54:00,78.427,78.467,78.425,78.448,71440000.0
2007-04-20 03:55:00,78.464,78.483,78.458,78.478,95270000.0
2007-04-20 03:56:00,78.46,78.48,78.456,78.478,56290000.0
2007-04-20 03:57:00,78.418,78.418,78.411,78.411,7220000.0
2007-04-20 03:58:00,78.441,78.463,78.441,78.458,77900000.0
2007-04-20 03:59:00,78.462,78.462,78.432,78.432,77550000.0
2007-04-20 04:00:00,78.437,78.455,78.408,78.445,65880000.0
2007-04-20 04:01:00,78.473,78.476,78.448,78.476,96340000.0
2007-04-20 04:02:00,78.469,78.479,78.469,78.47,62210000.0
2007-04-20 04:03:00,78.466,78.466,78.44,78.455,13370000.0
2007-04-20 04:04:00,78.429,78.452,78.421,78.452,65990000.0
2007-04-20 04:05:00,78.446,78.446,78.44,78.441,95580000.0
2007-04-20 04:06:00,78.458,78.458,78.41,78.437,62610000.0
2007-04-20 04:07:00,78.43,78.43,78.407,78.407,17130000.0
2007-04-20 04:09:00,78.411,78.437,78.411,78.416,14080000.0
2007-04-20 04:10:00,78.44,78.445,78.423,78.434,22320000.0
2007-04-20 04:11:00,78.424,78.444,78.424,78.444,62160000.0
2007-04-20 04:12:00,78.469,78.469,78.457,78.457,6800000.0
2007-04-20 04:13:00,78.425,78.449,78.416,78.449,15100000.0
2007-04-20 04:14:00,78.43,78.453,78.426,78.446,82350000.0
2007-04-20 04:15:00,78.442,78.468,78.439,78.439,82920000.0
2007-04-20 04:16:00,78.41,78.429,78.402,78.412,67000000.0
2007-04-20 04:17:00,78.43,78.435,78.412,78.412,95370000.0
2007-04-20 04:18:00,78.476,78.48,78.472,78.472,64050000.0
2007-04-20 04:19:00,78.406,78.439,78.406,78.439,9760000.0
2007-04-20 04:20:00,78.41,78.434,78.405,78.409,60920000.0
2007-04-20 04:21:00,78.415,78.437,78.415,78.418,23880000.0
2007-04-20 04:22:00,78.413,78.437,78.413,78.437,64830000.0
2007-04-20 04:23:00,78.418,78.444,78.418,78.444,92000000.0
2007-04-20 04:24:00,78.419,78.45,78.411,78.422,61980000.0
2007-04-20 04:25:00,78.409,78.409,78.405,78.405,4920000.0
2007-04-20 04:26:00,78.416,78.417,78.409,78.409,80410000.0
2007-04-20 04:27:00,78.401,78.442,78.401,78.417,78380000.0
2007-04-20 04:29:00,78.413,78.439,78.406,78.439,90620000.0
2007-04-20 04:30:00,78.403,78.447,78.403,78.444,65760000.0
2007-04-20 04:31:00,78.449,78.449,78.449,78.449,1690000.0
2007-04-20 04:32:00,78.437,78.441,78.417,78.421,92800000.0
2007-04-20 04:33:00,78.439,78.443,78.41,78.429,59640000.0
2007-04-20 04:34:00,78.406,78.428,78.405,78.411,15770000.0
2007-04-20 04:35:00,78.435,78.435,78.404,78.404,96990000.0
2007-04-20 04:36:00,78.435,78.436,78.412,78.436,66050000.0
2007-04-20 04:37:00,78.417,78.417,78.417,78.417,2440000.0
2007-04-20 04:38:00,78.447,78.447,78.441,78.441,60750000.0
2007-04-20 04:39:00,78.445,78.445,78.415,78.417,11070000.0
2007-04-20 04:40:00,78.445,78.446,78.442,78.446,8950000.0
2007-04-20 04:41:00,78.441,78.449,78.439,78.44,117470000.0
2007-04-20 04:42:00,78.45,78.457,78.45,78.451,138390000.0
2007-04-20 04:43:00,78.43,78.454,78.424,78.431,131880000.0
2007-04-20 04:44:00,78.437,78.437,78.429,78.431,129950000.0
2007-04-20 04:45:00,78.427,78.47,78.427,78.433,110530000.0
2007-04-20 04:47:00,78.441,78.463,78.441,78.463,89280000.0
2007-04-20 04:48:00,78.454,78.477,78.454,78.462,74510000.0
2007-04-20 04:50:00,78.471,78.501,78.464,78.501,63470000.0
2007-04-20 04:51:00,78.54,78.54,78.509,78.511,16750000.0
2007-04-20 04:52:00,78.498,78.509,78.489,78.489,8240000.0
2007-04-20 04:53:00,78.492,78.51,78.486,78.49,64800000.0
2007-04-20 04:54:00,78.523,78.523,78.491,78.506,13690000.0
2007-04-20 04:56:00,78.48,78.487,78.48,78.48,153770000.0
2007-04-20 04:57:00,78.536,78.536,78.529,78.529,135260000.0
2007-04-20 04:58:00,78.472,78.491,78.472,78.481,142230000.0
2007-04-20 04:59:00,78.506,78.507,78.498,78.5,143060000.0
2007-04-20 05:00:00,78.471,78.491,78.463,78.47,139090000.0
2007-04-20 05:01:00,78.466,78.495,78.466,78.495,121270000.0
2007-04-20 05:02:00,78.479,78.498,78.475,78.496,85220000.0
2007-04-20 05:03:00,78.472,78.509,78.472,78.498,82320000.0
2007-04-20 05:06:00,78.507,78.51,78.483,78.508,62160000.0
2007-04-20 05:07:00,78.481,78.485,78.481,78.485,5110000.0
2007-04-20 05:08:00,78.479,78.479,78.469,78.476,92460000.0
2007-04-20 05:09:00,78.511,78.545,78.49,78.494,59310000.0
2007-04-20 05:10:00,78.481,78.485,78.481,78.482,11530000.0
2007-04-20 05:11:00,78.493,78.514,78.486,78.49,91970000.0
2007-04-20 05:12:00,78.503,78.522,78.503,78.518,60520000.0
2007-04-20 05:13:00,78.489,78.489,78.489,78.489,4170000.0
2007-04-20 05:15:00,78.504,78.555,78.498,78.498,142910000.0
2007-04-20 05:16:00,78.5,78.506,78.499,78.506,118950000.0
2007-04-20 05:17:00,78.498,78.5,78.496,78.498,86230000.0
2007-04-20 05:18:00,78.565,78.567,78.559,78.559,84680000.0
2007-04-20 05:21:00,78.607,78.607,78.601,78.601,60720000.0
2007-04-20 05:22:00,78.516,78.541,78.516,78.516,15560000.0
2007-04-20 05:23:00,78.517,78.517,78.51,78.517,96110000.0
2007-04-20 05:24:00,78.517,78.584,78.517,78.528,61450000.0
2007-04-20 05:25:00,78.511,78.516,78.511,78.511,12140000.0
2007-04-20 05:26:00,78.519,78.536,78.514,78.536,59800000.0
2007-04-20 05:27:00,78.535,78.542,78.535,78.538,12990000.0
2007-04-20 05:28:00,78.538,78.538,78.538,78.538,3610000.0
2007-04-20 05:29:00,78.523,78.552,78.523,78.532,64670000.0
2007-04-20 05:30:00,78.558,78.558,78.53,78.544,16520000.0
2007-04-20 05:31:00,78.526,78.55,78.523,78.55,10120000.0
2007-04-20 05:33:00,78.581,78.581,78.534,78.557,72990000.0
2007-04-20 05:35:00,78.542,78.571,78.535,78.543,60490000.0
2007-04-20 05:36:00,78.556,78.576,78.542,78.542,15770000.0
2007-04-20 05:37:00,78.543,78.557,78.539,78.553,19380000.0
2007-04-20 05:38:00,78.565,78.565,78.525,78.554,94460000.0
2007-04-20 05:39:00,78.566,78.567,78.561,78.561,63680000.0
2007-04-20 05:40:00,78.523,78.533,78.523,78.528,11490000.0
2007-04-20 05:41:00,78.52,78.55,78.513,78.522,59950000.0
2007-04-20 05:42:00,78.555,78.555,78.515,78.522,18430000.0
2007-04-20 05:43:00,78.506,78.533,78.506,78.533,89870000.0
2007-04-20 05:44:00,78.525,78.532,78.503,78.527,66500000.0
2007-04-20 05:45:00,78.547,78.547,78.496,78.496,12950000.0
2007-04-20 05:46:00,78.492,78.51,78.492,78.492,68900000.0
2007-04-20 05:47:00,78.501,78.527,78.495,78.527,90550000.0
2007-04-20 05:48:00,78.51,78.534,78.506,78.534,63180000.0
2007-04-20 05:49:00,78.536,78.541,78.536,78.541,3940000.0
2007-04-20 05:50:00,78.504,78.535,78.503,78.503,58330000.0
2007-04-20 05:51:00,78.525,78.525,78.523,78.523,4360000.0
2007-04-20 05:52:00,78.514,78.523,78.505,78.523,13040000.0
2007-04-20 05:53:00,78.502,78.533,78.502,78.533,79920000.0
2007-04-20 05:54:00,78.529,78.536,78.528,78.528,79470000.0
2007-04-20 05:55:00,78.532,78.532,78.514,78.514,62240000.0
2007-04-20 05:56:00,78.519,78.53,78.499,78.526,96690000.0
2007-04-20 05:57:00,78.51,78.53,78.504,78.504,64380000.0
2007-04-20 05:58:00,78.514,78.533,78.514,78.529,16600000.0
2007-04-20 06:00:00,78.547,78.547,78.54,78.54,111360000.0
2007-04-20 06:01:00,78.518,78.533,78.514,78.526,78830000.0
2007-04-20 06:02:00,78.52,78.555,78.52,78.535,75280000.0
2007-04-20 06:03:00,78.563,78.565,78.539,78.552,66650000.0
2007-04-20 06:04:00,78.522,78.529,78.521,78.521,92960000.0
2007-04-20 06:05:00,78.516,78.551,78.516,78.53,64140000.0
2007-04-20 06:06:00,78.526,78.549,78.526,78.534,16790000.0
2007-04-20 06:07:00,78.545,78.545,78.526,78.538,10320000.0
2007-04-20 06:08:00,78.538,78.552,78.517,78.53,61590000.0
2007-04-20 06:09:00,78.56,78.566,78.559,78.559,15440000.0
2007-04-20 06:10:00,78.55,78.555,78.516,78.516,15290000.0
2007-04-20 06:11:00,78.535,78.535,78.514,78.525,92500000.0
2007-04-20 06:12:00,78.538,78.562,78.518,78.531,62250000.0
2007-04-20 06:14:00,78.497,78.509,78.485,78.507,69640000.0
2007-04-20 06:15:00,78.489,78.516,78.486,78.486,15860000.0
2007-04-20 06:16:00,78.48,78.48,78.475,78.475,5860000.0
2007-04-20 06:17:00,78.478,78.491,78.463,78.463,66140000.0
2007-04-20 06:18:00,78.496,78.51,78.496,78.51,5630000.0
2007-04-20 06:19:00,78.497,78.515,78.497,78.508,10970000.0
2007-04-20 06:20:00,78.493,78.519,78.49,78.519,85620000.0
2007-04-20 06:21:00,78.508,78.521,78.497,78.521,80980000.0
2007-04-20 06:22:00,78.497,78.499,78.493,78.499,73110000.0
2007-04-20 06:24:00,78.544,78.544,78.497,78.525,64130000.0
2007-04-20 06:27:00,78.554,78.554,78.545,78.545,128270000.0
2007-04-20 06:30:00,78.544,78.547,78.536,78.536,121850000.0
2007-04-20 06:32:00,78.489,78.498,78.489,78.498,57890000.0
2007-04-20 06:33:00,78.534,78.534,78.502,78.502,15790000.0
2007-04-20 06:34:00,78.51,78.51,78.51,78.51,1170000.0
2007-04-20 06:35:00,78.533,78.533,78.507,78.525,61230000.0
2007-04-20 06:36:00,78.52,78.538,78.52,78.528,14290000.0
2007-04-20 06:38:00,78.538,78.538,78.528,78.528,80790000.0
2007-04-20 06:39:00,78.537,78.57,78.512,78.536,72730000.0
2007-04-20 06:40:00,78.502,78.507,78.502,78.507,99840000.0
2007-04-20 06:42:00,78.556,78.556,78.505,78.509,14640000.0
2007-04-20 06:43:00,78.497,78.499,78.494,78.495,126560000.0
2007-04-20 06:45:00,78.555,78.556,78.546,78.546,118910000.0
2007-04-20 06:48:00,78.576,78.576,78.571,78.571,7960000.0
2007-04-20 06:49:00,78.537,78.537,78.531,78.532,138830000.0
2007-04-20 06:51:00,78.556,78.559,78.55,78.55,133490000.0
2007-04-20 06:53:00,78.492,78.517,78.485,78.501,79980000.0
2007-04-20 06:54:00,78.556,78.558,78.549,78.549,80380000.0
2007-04-20 06:55:00,78.494,78.519,78.494,78.504,65760000.0
2007-04-20 06:56:00,78.496,78.513,78.496,78.513,93620000.0
2007-04-20 06:57:00,78.535,78.56,78.535,78.557,60700000.0
2007-04-20 06:58:00,78.501,78.512,78.501,78.512,5630000.0
2007-04-20 06:59:00,78.489,78.515,78.489,78.515,128560000.0
2007-04-20 07:00:00,78.53,78.545,78.499,78.543,142930000.0
2007-04-20 07:03:00,78.526,78.527,78.518,78.518,78270000.0
2007-04-20 07:04:00,78.497,78.499,78.493,78.499,71770000.0
2007-04-20 07:05:00,78.53,78.53,78.526,78.529,90250000.0
2007-04-20 07:06:00,78.517,78.531,78.494,78.494,63970000.0
2007-04-20 07:07:00,78.503,78.52,78.503,78.504,15560000.0
2007-04-20 07:08:00,78.507,78.507,78.5,78.501,65700000.0
2007-04-20 07:09:00,78.547,78.547,78.52,78.54,13150000.0
2007-04-20 07:10:00,78.536,78.536,78.529,78.529,9280000.0
2007-04-20 07:11:00,78.544,78.544,78.513,78.543,61490000.0
2007-04-20 07:12:00,78.594,78.594,78.591,78.591,7360000.0
2007-04-20 07:14:00,78.514,78.543,78.514,78.536,90860000.0
2007-04-20 07:15:00,78.531,78.552,78.531,78.547,62090000.0
2007-04-20 07:16:00,78.538,78.543,78.523,78.523,10970000.0
2007-04-20 07:17:00,78.514,78.545,78.514,78.545,91300000.0
2007-04-20 07:18:00,78.548,78.548,78.54,78.541,61810000.0
2007-04-20 07:20:00,78.538,78.548,78.538,78.545,86780000.0
2007-04-20 07:21:00,78.527,78.533,78.506,78.533,71640000.0
2007-04-20 07:22:00,78.532,78.538,78.531,78.538,99110000.0
2007-04-20 07:23:00,78.521,78.539,78.512,78.531,66800000.0
2007-04-20 07:24:00,78.543,78.543,78.541,78.541,7890000.0
2007-04-20 07:25:00,78.536,78.536,78.529,78.53,81810000.0
2007-04-20 07:26:00,78.536,78.546,78.528,78.536,82520000.0
2007-04-20 07:27:00,78.552,78.552,78.53,78.548,69910000.0
2007-04-20 07:28:00,78.524,78.543,78.523,78.523,97670000.0
2007-04-20 07:29:00,78.536,78.543,78.527,78.539,67410000.0
2007-04-20 07:30:00,78.525,78.554,78.523,78.538,24070000.0
2007-04-20 07:31:00,78.509,78.517,78.509,78.509,12950000.0
2007-04-20 07:32:00,78.52,78.533,78.513,78.533,65800000.0
2007-04-20 07:33:00,78.546,78.546,78.529,78.542,18440000.0
2007-04-20 07:34:00,78.523,78.552,78.523,78.528,113730000.0
2007-04-20 07:35:00,78.547,78.554,78.535,78.538,79710000.0
2007-04-20 07:36:00,78.579,78.579,78.534,78.534,86090000.0
2007-04-20 07:37:00,78.536,78.536,78.529,78.531,68170000.0
2007-04-20 07:39:00,78.568,78.568,78.56,78.56,67440000.0
2007-04-20 07:42:00,78.576,78.576,78.569,78.572,67650000.0
2007-04-20 07:45:00,78.526,78.539,78.518,78.537,24110000.0
2007-04-20 07:46:00,78.522,78.542,78.515,78.542,18390000.0
2007-04-20 07:47:00,78.514,78.542,78.514,78.542,80540000.0
2007-04-20 07:48:00,78.556,78.556,78.548,78.551,70220000.0
2007-04-20 07:49:00,78.536,78.553,78.53,78.553,100640000.0
2007-04-20 07:50:00,78.536,78.537,78.532,78.532,63560000.0
2007-04-20 07:51:00,78.55,78.55,78.536,78.545,13940000.0
2007-04-20 07:52:00,78.577,78.577,78.543,78.551,119820000.0
2007-04-20 07:53:00,78.543,78.562,78.535,78.556,82460000.0
2007-04-20 07:54:00,78.549,78.578,78.533,78.533,79520000.0
2007-04-20 07:56:00,78.546,78.554,78.528,78.548,99840000.0
2007-04-20 07:57:00,78.532,78.556,78.517,78.548,60930000.0
2007-04-20 07:58:00,78.532,78.532,78.517,78.517,5820000.0
2007-04-20 08:00:00,78.537,78.537,78.526,78.528,160420000.0
2007-04-20 08:01:00,78.54,78.54,78.502,78.513,142070000.0
2007-04-20 08:02:00,78.503,78.522,78.503,78.503,128960000.0
2007-04-20 08:03:00,78.509,78.538,78.507,78.51,138630000.0
2007-04-20 08:04:00,78.532,78.542,78.506,78.529,135510000.0
2007-04-20 08:05:00,78.538,78.541,78.534,78.539,133320000.0
2007-04-20 08:06:00,78.53,78.541,78.505,78.52,115880000.0
2007-04-20 08:07:00,78.524,78.524,78.494,78.494,77650000.0
2007-04-20 08:08:00,78.495,78.496,78.488,78.494,80400000.0
2007-04-20 08:09:00,78.512,78.532,78.504,78.514,66840000.0
2007-04-20 08:10:00,78.525,78.525,78.493,78.493,99990000.0
2007-04-20 08:11:00,78.503,78.521,78.477,78.521,63270000.0
2007-04-20 08:12:00,78.537,78.546,78.519,78.519,19340000.0
2007-04-20 08:13:00,78.53,78.541,78.521,78.533,20830000.0
2007-04-20 08:14:00,78.523,78.559,78.519,78.523,85210000.0
2007-04-20 08:15:00,78.543,78.543,78.514,78.534,86560000.0
2007-04-20 08:16:00,78.545,78.554,78.516,78.554,71650000.0
2007-04-20 08:17:00,78.549,78.55,78.546,78.548,100900000.0
2007-04-20 08:18:00,78.531,78.551,78.528,78.538,67820000.0
2007-04-20 08:19:00,78.545,78.575,78.545,78.564,22280000.0
2007-04-20 08:20:00,78.575,78.596,78.538,78.56,62610000.0
2007-04-20 08:21:00,78.526,78.554,78.518,78.536,13560000.0
2007-04-20 08:22:00,78.541,78.576,78.527,78.553,134910000.0
2007-04-20 08:23:00,78.542,78.571,78.542,78.571,147100000.0
2007-04-20 08:24:00,78.573,78.581,78.549,78.552,124160000.0
2007-04-20 08:25:00,78.538,78.567,78.53,78.539,83180000.0
2007-04-20 08:26:00,78.533,78.574,78.53,78.552,83080000.0
2007-04-20 08:27:00,78.572,78.572,78.535,78.543,63100000.0
2007-04-20 08:28:00,78.552,78.582,78.546,78.576,98450000.0
2007-04-20 08:29:00,78.542,78.578,78.542,78.576,65530000.0
2007-04-20 08:30:00,78.576,78.576,78.548,78.557,17830000.0
2007-04-20 08:31:00,78.568,78.58,78.544,78.568,99210000.0
2007-04-20 08:32:00,78.59,78.59,78.557,78.562,69530000.0
2007-04-20 08:33:00,78.574,78.602,78.574,78.591,19790000.0
2007-04-20 08:34:00,78.56,78.581,78.558,78.567,84680000.0
2007-04-20 08:35:00,78.558,78.566,78.558,78.558,78430000.0
2007-04-20 08:36:00,78.551,78.585,78.54,78.572,73060000.0
2007-04-20 08:37:00,78.587,78.587,78.579,78.58,95740000.0
2007-04-20 08:39:00,78.592,78.592,78.567,78.567,6380000.0
2007-04-20 08:40:00,78.546,78.551,78.546,78.549,123170000.0
2007-04-20 08:41:00,78.562,78.58,78.552,78.552,129850000.0
2007-04-20 08:42:00,78.544,78.569,78.529,78.531,113880000.0
2007-04-20 08:43:00,78.518,78.526,78.518,78.52,77780000.0
2007-04-20 08:44:00,78.528,78.551,78.52,78.52,79940000.0
2007-04-20 08:45:00,78.53,78.559,78.524,78.546,68950000.0
2007-04-20 08:46:00,78.537,78.539,78.505,78.512,94830000.0
2007-04-20 08:47:00,78.524,78.555,78.524,78.555,62910000.0
2007-04-20 08:48:00,78.566,78.566,78.526,78.526,6470000.0
2007-04-20 08:49:00,78.53,78.556,78.529,78.556,92180000.0
2007-04-20 08:50:00,78.539,78.551,78.525,78.536,63390000.0
2007-04-20 08:51:00,78.542,78.555,78.536,78.553,17500000.0
2007-04-20 08:52:00,78.545,78.545,78.522,78.522,99920000.0
2007-04-20 08:53:00,78.526,78.527,78.521,78.521,66110000.0
2007-04-20 08:54:00,78.556,78.556,78.53,78.53,6420000.0
2007-04-20 08:55:00,78.528,78.554,78.523,78.554,59940000.0
2007-04-20 08:56:00,78.525,78.552,78.525,78.525,97790000.0
2007-04-20 08:57:00,78.545,78.552,78.528,78.546,65760000.0
2007-04-20 08:58:00,78.526,78.552,78.522,78.548,23490000.0
2007-04-20 08:59:00,78.552,78.552,78.522,78.522,82010000.0
2007-04-20 09:00:00,78.515,78.547,78.515,78.534,63190000.0
2007-04-20 09:01:00,78.505,78.531,78.505,78.511,94330000.0
2007-04-20 09:02:00,78.505,78.539,78.505,78.519,62840000.0
2007-04-20 09:03:00,78.519,78.538,78.519,78.538,6940000.0
2007-04-20 09:04:00,78.507,78.528,78.503,78.511,66470000.0
2007-04-20 09:06:00,78.546,78.546,78.54,78.54,71010000.0
2007-04-20 09:07:00,78.516,78.543,78.515,78.53,18810000.0
2007-04-20 09:08:00,78.523,78.544,78.523,78.544,157770000.0
2007-04-20 09:09:00,78.577,78.579,78.569,78.569,130320000.0
2007-04-20 09:10:00,78.532,78.549,78.523,78.533,133270000.0
2007-04-20 09:11:00,78.534,78.54,78.525,78.531,123320000.0
2007-04-20 09:12:00,78.522,78.552,78.504,78.519,137600000.0
2007-04-20 09:13:00,78.541,78.547,78.517,78.538,117390000.0
2007-04-20 09:14:00,78.554,78.588,78.554,78.584,84510000.0
2007-04-20 09:15:00,78.561,78.59,78.561,78.59,85860000.0
2007-04-20 09:16:00,78.571,78.614,78.571,78.614,69120000.0
2007-04-20 09:17:00,78.586,78.6,78.581,78.581,97860000.0
2007-04-20 09:18:00,78.614,78.614,78.596,78.606,66970000.0
2007-04-20 09:19:00,78.585,78.601,78.584,78.584,17870000.0
2007-04-20 09:20:00,78.589,78.595,78.584,78.595,102590000.0
2007-04-20 09:21:00,78.591,78.61,78.575,78.597,59290000.0
2007-04-20 09:22:00,78.584,78.585,78.583,78.583,8530000.0
2007-04-20 09:23:00,78.57,78.588,78.569,78.572,131740000.0
2007-04-20 09:24:00,78.58,78.603,78.569,78.597,139050000.0
2007-04-20 09:25:00,78.562,78.582,78.562,78.576,140420000.0
2007-04-20 09:26:00,78.583,78.583,78.553,78.553,140680000.0
2007-04-20 09:27:00,78.545,78.581,78.545,78.574,116770000.0
2007-04-20 09:28:00,78.558,78.579,78.545,78.568,78430000.0
2007-04-20 09:29:00,78.548,78.572,78.542,78.542,82060000.0
2007-04-20 09:30:00,78.569,78.587,78.547,78.559,70680000.0
2007-04-20 09:32:00,78.53,78.538,78.53,78.538,65870000.0
2007-04-20 09:33:00,78.564,78.564,78.536,78.538,11820000.0
2007-04-20 09:34:00,78.538,78.583,78.538,78.583,81430000.0
2007-04-20 09:35:00,78.564,78.569,78.53,78.557,76830000.0
2007-04-20 09:36:00,78.588,78.588,78.529,78.541,68980000.0
2007-04-20 09:37:00,78.565,78.565,78.524,78.524,92580000.0
2007-04-20 09:38:00,78.531,78.551,78.525,78.53,64270000.0
2007-04-20 09:39:00,78.551,78.551,78.52,78.52,8070000.0
2007-04-20 09:40:00,78.531,78.564,78.531,78.564,138890000.0
2007-04-20 09:41:00,78.541,78.562,78.541,78.544,165040000.0
2007-04-20 09:42:00,78.555,78.555,78.524,78.524,154110000.0
2007-04-20 09:43:00,78.545,78.552,78.527,78.532,100190000.0
2007-04-20 09:44:00,78.525,78.541,78.525,78.525,137800000.0
2007-04-20 09:45:00,78.536,78.553,78.533,78.541,131510000.0
2007-04-20 09:46:00,78.553,78.579,78.541,78.574,84750000.0
2007-04-20 09:47:00,78.548,78.569,78.534,78.555,122800000.0
2007-04-20 09:48:00,78.527,78.56,78.527,78.556,64460000.0
2007-04-20 09:49:00,78.529,78.54,78.515,78.52,61540000.0
2007-04-20 09:50:00,78.512,78.541,78.512,78.519,96610000.0
2007-04-20 09:51:00,78.556,78.556,78.55,78.55,88670000.0
2007-04-20 09:54:00,78.556,78.556,78.548,78.549,127960000.0
2007-04-20 09:56:00,78.51,78.53,78.506,78.506,131410000.0
2007-04-20 09:57:00,78.517,78.532,78.517,78.527,142650000.0
2007-04-20 09:58:00,78.523,78.542,78.514,78.534,116430000.0
2007-04-20 09:59:00,78.52,78.552,78.52,78.552,84850000.0
2007-04-20 10:00:00,78.523,78.549,78.51,78.51,78470000.0
2007-04-20 10:01:00,78.522,78.528,78.494,78.494,70000000.0
2007-04-20 10:02:00,78.52,78.522,78.487,78.522,89750000.0
2007-04-20 10:03:00,78.502,78.524,78.493,78.524,74710000.0
2007-04-20 10:05:00,78.491,78.515,78.491,78.515,55830000.0
2007-04-20 10:06:00,78.497,78.518,78.487,78.515,130520000.0
2007-04-20 10:07:00,78.498,78.506,78.493,78.493,160850000.0
2007-04-20 10:09:00,78.525,78.528,78.521,78.522,99470000.0
2007-04-20 10:10:00,78.5,78.521,78.484,78.494,126330000.0
2007-04-20 10:11:00,78.519,78.539,78.504,78.524,131380000.0
2007-04-20 10:12:00,78.52,78.547,78.517,78.534,82050000.0
2007-04-20 10:13:00,78.547,78.568,78.53,78.53,109670000.0
2007-04-20 10:14:00,78.519,78.554,78.519,78.546,63900000.0
2007-04-20 10:15:00,78.555,78.555,78.532,78.537,66240000.0
2007-04-20 10:16:00,78.53,78.537,78.53,78.536,86770000.0
2007-04-20 10:17:00,78.53,78.553,78.527,78.553,80930000.0
2007-04-20 10:18:00,78.528,78.554,78.528,78.543,151940000.0
2007-04-20 10:19:00,78.511,78.529,78.511,78.525,146980000.0
2007-04-20 10:20:00,78.5,78.508,78.499,78.508,129650000.0
2007-04-20 10:21:00,78.545,78.545,78.507,78.511,135750000.0
2007-04-20 10:22:00,78.497,78.506,78.497,78.5,128670000.0
2007-04-20 10:24:00,78.516,78.544,78.516,78.544,118420000.0
2007-04-20 10:25:00,78.532,78.542,78.516,78.542,85150000.0
2007-04-20 10:27:00,78.552,78.552,78.527,78.527,69500000.0
2007-04-20 10:28:00,78.528,78.528,78.519,78.521,94460000.0
2007-04-20 10:29:00,78.511,78.518,78.509,78.517,59950000.0
2007-04-20 10:30:00,78.52,78.53,78.52,78.53,3010000.0
2007-04-20 10:31:00,78.511,78.542,78.506,78.506,92480000.0
2007-04-20 10:32:00,78.525,78.531,78.505,78.526,79200000.0
2007-04-20 10:33:00,78.514,78.552,78.514,78.519,169610000.0
2007-04-20 10:34:00,78.531,78.549,78.524,78.53,142840000.0
2007-04-20 10:35:00,78.518,78.527,78.518,78.526,131880000.0
2007-04-20 10:36:00,78.554,78.554,78.541,78.541,138230000.0
2007-04-20 10:37:00,78.55,78.583,78.548,78.577,145280000.0
2007-04-20 10:38:00,78.54,78.555,78.532,78.532,141200000.0
2007-04-20 10:39:00,78.541,78.551,78.525,78.547,117970000.0
2007-04-20 10:40:00,78.527,78.528,78.52,78.52,79060000.0
2007-04-20 10:41:00,78.528,78.55,78.506,78.512,83950000.0
2007-04-20 10:42:00,78.499,78.525,78.492,78.525,68660000.0
2007-04-20 10:43:00,78.505,78.505,78.49,78.499,103660000.0
2007-04-20 10:44:00,78.478,78.481,78.462,78.462,71020000.0
2007-04-20 10:45:00,78.479,78.499,78.45,78.454,15660000.0
2007-04-20 10:46:00,78.446,78.464,78.439,78.464,71950000.0
2007-04-20 10:47:00,78.464,78.493,78.453,78.493,100580000.0
2007-04-20 10:48:00,78.462,78.49,78.46,78.482,66230000.0
2007-04-20 10:49:00,78.474,78.482,78.464,78.474,17120000.0
2007-04-20 10:50:00,78.471,78.483,78.447,78.453,127620000.0
2007-04-20 10:51:00,78.473,78.499,78.465,78.479,148050000.0
2007-04-20 10:52:00,78.47,78.493,78.46,78.493,82180000.0
2007-04-20 10:53:00,78.475,78.477,78.466,78.466,127060000.0
2007-04-20 10:54:00,78.492,78.492,78.48,78.48,63540000.0
2007-04-20 10:55:00,78.493,78.503,78.483,78.495,61550000.0
2007-04-20 10:56:00,78.488,78.499,78.475,78.481,91690000.0
2007-04-20 10:57:00,78.492,78.513,78.482,78.497,84650000.0
2007-04-20 10:58:00,78.491,78.502,78.479,78.497,159090000.0
2007-04-20 10:59:00,78.492,78.513,78.489,78.513,151520000.0
2007-04-20 11:00:00,78.481,78.509,78.472,78.48,125280000.0
2007-04-20 11:01:00,78.49,78.509,78.484,78.5,135920000.0
2007-04-20 11:03:00,78.509,78.509,78.473,78.473,143200000.0
2007-04-20 11:04:00,78.462,78.494,78.462,78.494,118580000.0
2007-04-20 11:05:00,78.463,78.491,78.463,78.484,87490000.0
2007-04-20 11:06:00,78.5,78.51,78.483,78.483,80930000.0
2007-04-20 11:09:00,78.491,78.513,78.484,78.513,58570000.0
2007-04-20 11:10:00,78.525,78.525,78.503,78.509,17500000.0
2007-04-20 11:11:00,78.499,78.506,78.499,78.506,74440000.0
2007-04-20 11:12:00,78.543,78.543,78.525,78.528,82740000.0
2007-04-20 11:13:00,78.536,78.555,78.511,78.555,65390000.0
2007-04-20 11:14:00,78.522,78.544,78.517,78.527,88870000.0
2007-04-20 11:15:00,78.548,78.568,78.533,78.533,64680000.0
2007-04-20 11:16:00,78.549,78.566,78.549,78.554,13560000.0
2007-04-20 11:17:00,78.56,78.578,78.536,78.536,97630000.0
2007-04-20 11:18:00,78.567,78.572,78.547,78.557,111110000.0
2007-04-20 11:19:00,78.55,78.572,78.55,78.567,66610000.0
2007-04-20 11:20:00,78.543,78.564,78.543,78.564,129090000.0
2007-04-20 11:21:00,78.54,78.562,78.522,78.522,122260000.0
2007-04-20 11:22:00,78.533,78.554,78.527,78.554,107760000.0
2007-04-20 11:23:00,78.524,78.551,78.524,78.528,147760000.0
2007-04-20 11:24:00,78.55,78.55,78.522,78.53,150290000.0
2007-04-20 11:25:00,78.541,78.542,78.515,78.542,89650000.0
2007-04-20 11:26:00,78.524,78.524,78.512,78.523,116430000.0
2007-04-20 11:27:00,78.505,78.55,78.505,78.508,163100000.0
2007-04-20 11:28:00,78.506,78.508,78.499,78.508,109040000.0
2007-04-20 11:29:00,78.5,78.508,78.5,78.508,54990000.0
2007-04-20 11:30:00,78.56,78.56,78.52,78.531,128740000.0
2007-04-20 11:31:00,78.516,78.539,78.505,78.536,148420000.0
2007-04-20 11:32:00,78.546,78.546,78.503,78.503,146280000.0
2007-04-20 11:33:00,78.511,78.545,78.511,78.545,89170000.0
2007-04-20 11:36:00,78.53,78.546,78.512,78.512,77730000.0
2007-04-20 11:39:00,78.525,78.55,78.52,78.528,64170000.0
2007-04-20 11:40:00,78.521,78.543,78.521,78.543,93960000.0
2007-04-20 11:41:00,78.511,78.525,78.511,78.525,79320000.0
2007-04-20 11:42:00,78.57,78.57,78.523,78.523,156240000.0
2007-04-20 11:44:00,78.513,78.532,78.513,78.527,118220000.0
2007-04-20 11:45:00,78.539,78.557,78.523,78.523,130150000.0
2007-04-20 11:46:00,78.526,78.529,78.519,78.519,119340000.0
2007-04-20 11:48:00,78.514,78.554,78.514,78.523,116270000.0
2007-04-20 11:49:00,78.545,78.555,78.523,78.523,82290000.0
2007-04-20 11:50:00,78.531,78.55,78.521,78.521,73110000.0
2007-04-20 11:51:00,78.545,78.551,78.523,78.523,68790000.0
2007-04-20 11:52:00,78.548,78.549,78.515,78.545,88500000.0
2007-04-20 11:53:00,78.528,78.541,78.504,78.529,63740000.0
2007-04-20 11:54:00,78.539,78.542,78.525,78.541,11080000.0
2007-04-20 11:55:00,78.515,78.551,78.515,78.521,141290000.0
2007-04-20 11:56:00,78.541,78.544,78.516,78.544,126490000.0
2007-04-20 11:57:00,78.512,78.539,78.512,78.512,135610000.0
2007-04-20 11:58:00,78.529,78.539,78.521,78.528,122910000.0
2007-04-20 11:59:00,78.552,78.552,78.521,78.533,81110000.0
2007-04-20 12:00:00,78.551,78.551,78.523,78.544,80010000.0
2007-04-20 12:01:00,78.53,78.551,78.523,78.523,67370000.0
2007-04-20 12:03:00,78.533,78.55,78.532,78.532,66230000.0
2007-04-20 12:04:00,78.54,78.542,78.528,78.529,18990000.0
2007-04-20 12:05:00,78.558,78.558,78.548,78.549,74110000.0
2007-04-20 12:06:00,78.555,78.559,78.524,78.533,47690000.0
2007-04-20 12:07:00,78.522,78.554,78.522,78.554,111920000.0
2007-04-20 12:08:00,78.541,78.562,78.541,78.557,110190000.0
2007-04-20 12:09:00,78.548,78.568,78.538,78.538,97120000.0
2007-04-20 12:10:00,78.537,78.538,78.531,78.538,85510000.0
2007-04-20 12:11:00,78.551,78.575,78.537,78.575,59240000.0
2007-04-20 12:12:00,78.585,78.585,78.571,78.579,88480000.0
2007-04-20 12:13:00,78.564,78.571,78.539,78.571,80510000.0
2007-04-20 12:14:00,78.562,78.562,78.532,78.532,35100000.0
2007-04-20 12:15:00,78.539,78.558,78.523,78.523,47730000.0
2007-04-20 12:16:00,78.53,78.536,78.53,78.531,47890000.0
2007-04-20 12:17:00,78.518,78.526,78.518,78.519,69750000.0
2007-04-20 12:18:00,78.563,78.563,78.524,78.524,103930000.0
2007-04-20 12:19:00,78.543,78.551,78.511,78.511,113670000.0
2007-04-20 12:20:00,78.54,78.546,78.531,78.531,65800000.0
2007-04-20 12:21:00,78.504,78.529,78.504,78.504,121640000.0
2007-04-20 12:22:00,78.514,78.52,78.486,78.491,108950000.0
2007-04-20 12:23:00,78.504,78.51,78.475,78.483,101860000.0
2007-04-20 12:24:00,78.491,78.514,78.485,78.497,141380000.0
2007-04-20 12:25:00,78.478,78.486,78.478,78.485,128400000.0
2007-04-20 12:26:00,78.509,78.509,78.475,78.475,75570000.0
2007-04-20 12:27:00,78.483,78.512,78.477,78.512,98340000.0
2007-04-20 12:28:00,78.509,78.52,78.497,78.504,152030000.0
2007-04-20 12:29:00,78.508,78.51,78.501,78.51,92510000.0
2007-04-20 12:30:00,78.502,78.525,78.502,78.509,55880000.0
2007-04-20 12:31:00,78.498,78.506,78.491,78.503,122780000.0
2007-04-20 12:33:00,78.544,78.544,78.5,78.5,148610000.0
2007-04-20 12:34:00,78.507,78.514,78.493,78.5,91970000.0
2007-04-20 12:35:00,78.49,78.491,78.478,78.483,121160000.0
2007-04-20 12:36:00,78.522,78.53,78.519,78.522,125170000.0
2007-04-20 12:37:00,78.502,78.522,78.502,78.522,76250000.0
2007-04-20 12:38:00,78.503,78.506,78.496,78.496,108120000.0
2007-04-20 12:39:00,78.512,78.512,78.485,78.498,59200000.0
2007-04-20 12:40:00,78.47,78.479,78.47,78.476,60420000.0
2007-04-20 12:41:00,78.47,78.482,78.464,78.468,91040000.0
2007-04-20 12:42:00,78.463,78.495,78.463,78.476,85670000.0
2007-04-20 12:43:00,78.447,78.456,78.43,78.43,152250000.0
2007-04-20 12:44:00,78.441,78.454,78.441,78.448,133480000.0
2007-04-20 12:45:00,78.44,78.462,78.44,78.457,120070000.0
2007-04-20 12:46:00,78.433,78.433,78.42,78.42,127050000.0
2007-04-20 12:47:00,78.427,78.441,78.422,78.431,129710000.0
2007-04-20 12:48:00,78.458,78.458,78.424,78.455,140360000.0
2007-04-20 12:49:00,78.426,78.453,78.426,78.453,115180000.0
2007-04-20 12:50:00,78.445,78.453,78.433,78.433,80760000.0
2007-04-20 12:51:00,78.455,78.455,78.44,78.44,80970000.0
2007-04-20 12:52:00,78.464,78.464,78.451,78.461,65170000.0
2007-04-20 12:53:00,78.48,78.483,78.448,78.483,92750000.0
2007-04-20 12:54:00,78.476,78.519,78.476,78.492,62760000.0
2007-04-20 12:55:00,78.487,78.514,78.487,78.501,13900000.0
2007-04-20 12:56:00,78.491,78.521,78.491,78.5,59350000.0
2007-04-20 12:57:00,78.517,78.529,78.512,78.525,22720000.0
2007-04-20 12:58:00,78.498,78.508,78.498,78.498,116960000.0
2007-04-20 12:59:00,78.509,78.521,78.493,78.493,136770000.0
2007-04-20 13:00:00,78.484,78.518,78.484,78.498,105520000.0
2007-04-20 13:01:00,78.49,78.512,78.482,78.496,78950000.0
2007-04-20 13:02:00,78.473,78.502,78.473,78.502,82860000.0
2007-04-20 13:03:00,78.496,78.505,78.475,78.475,61760000.0
2007-04-20 13:04:00,78.484,78.484,78.438,78.45,91070000.0
2007-04-20 13:05:00,78.44,78.46,78.434,78.448,68840000.0
2007-04-20 13:06:00,78.472,78.481,78.472,78.479,11640000.0
2007-04-20 13:07:00,78.444,78.452,78.432,78.432,12660000.0
2007-04-20 13:08:00,78.436,78.437,78.429,78.43,132880000.0
2007-04-20 13:09:00,78.454,78.454,78.422,78.422,115870000.0
2007-04-20 13:10:00,78.406,78.435,78.404,78.435,129070000.0
2007-04-20 13:11:00,78.434,78.453,78.434,78.441,121970000.0
2007-04-20 13:12:00,78.476,78.482,78.457,78.482,117400000.0
2007-04-20 13:13:00,78.451,78.465,78.451,78.465,79100000.0
2007-04-20 13:15:00,78.458,78.481,78.455,78.477,64400000.0
2007-04-20 13:16:00,78.489,78.492,78.464,78.486,94870000.0
2007-04-20 13:17:00,78.443,78.456,78.415,78.415,67590000.0
2007-04-20 13:18:00,78.443,78.457,78.414,78.414,13370000.0
2007-04-20 13:19:00,78.414,78.454,78.414,78.454,153880000.0
2007-04-20 13:21:00,78.471,78.471,78.434,78.434,103260000.0
2007-04-20 13:22:00,78.441,78.445,78.424,78.44,126000000.0
2007-04-20 13:23:00,78.425,78.454,78.423,78.454,140880000.0
2007-04-20 13:24:00,78.46,78.46,78.431,78.431,81900000.0
2007-04-20 13:25:00,78.449,78.457,78.449,78.452,116600000.0
2007-04-20 13:26:00,78.433,78.436,78.43,78.43,63670000.0
2007-04-20 13:27:00,78.467,78.467,78.441,78.441,65750000.0
2007-04-20 13:28:00,78.422,78.444,78.422,78.436,92220000.0
2007-04-20 13:29:00,78.448,78.454,78.441,78.441,79390000.0
2007-04-20 13:30:00,78.464,78.464,78.439,78.439,167530000.0
2007-04-20 13:31:00,78.453,78.465,78.453,78.465,154210000.0
2007-04-20 13:33:00,78.482,78.482,78.463,78.463,137580000.0
2007-04-20 13:34:00,78.44,78.464,78.44,78.464,138390000.0
2007-04-20 13:35:00,78.461,78.465,78.459,78.461,129540000.0
2007-04-20 13:36:00,78.469,78.475,78.46,78.475,111600000.0
2007-04-20 13:37:00,78.486,78.493,78.467,78.493,79960000.0
2007-04-20 13:38:00,78.468,78.483,78.465,78.483,77340000.0
2007-04-20 13:39:00,78.491,78.491,78.452,78.489,70600000.0
2007-04-20 13:40:00,78.453,78.479,78.453,78.468,87020000.0
2007-04-20 13:41:00,78.456,78.458,78.451,78.452,59920000.0
2007-04-20 13:42:00,78.466,78.478,78.448,78.448,13750000.0
2007-04-20 13:43:00,78.46,78.472,78.454,78.468,89220000.0
2007-04-20 13:44:00,78.486,78.49,78.466,78.488,60490000.0
2007-04-20 13:45:00,78.487,78.502,78.478,78.478,11830000.0
2007-04-20 13:47:00,78.487,78.487,78.477,78.486,142050000.0
2007-04-20 13:48:00,78.489,78.496,78.483,78.496,119180000.0
2007-04-20 13:49:00,78.488,78.49,78.486,78.488,85590000.0
2007-04-20 13:50:00,78.453,78.483,78.453,78.458,82760000.0
2007-04-20 13:51:00,78.489,78.489,78.452,78.467,67650000.0
2007-04-20 13:53:00,78.454,78.455,78.433,78.455,64860000.0
2007-04-20 13:54:00,78.417,78.475,78.414,78.435,24110000.0
2007-04-20 13:55:00,78.401,78.432,78.401,78.427,139620000.0
2007-04-20 13:56:00,78.453,78.453,78.434,78.438,76300000.0
2007-04-20 13:57:00,78.437,78.466,78.431,78.431,112410000.0
2007-04-20 13:58:00,78.436,78.439,78.43,78.43,157090000.0
2007-04-20 13:59:00,78.437,78.437,78.431,78.431,101680000.0
2007-04-20 14:00:00,78.471,78.471,78.424,78.458,59770000.0
2007-04-20 14:02:00,78.441,78.467,78.441,78.467,149020000.0
2007-04-20 14:03:00,78.485,78.487,78.478,78.48,154810000.0
2007-04-20 14:04:00,78.439,78.455,78.439,78.455,95880000.0
2007-04-20 14:05:00,78.444,78.456,78.427,78.456,123900000.0
2007-04-20 14:06:00,78.453,78.471,78.447,78.468,129740000.0
2007-04-20 14:09:00,78.494,78.497,78.489,78.491,59480000.0
2007-04-20 14:10:00,78.459,78.463,78.444,78.463,60150000.0
2007-04-20 14:12:00,78.476,78.478,78.471,78.472,76290000.0
2007-04-20 14:14:00,78.462,78.479,78.451,78.451,141430000.0
2007-04-20 14:15:00,78.47,78.486,78.456,78.456,130160000.0
2007-04-20 14:16:00,78.468,78.47,78.467,78.468,137780000.0
2007-04-20 14:18:00,78.485,78.487,78.479,78.481,137700000.0
2007-04-20 14:19:00,78.438,78.454,78.438,78.442,118740000.0
2007-04-20 14:20:00,78.428,78.43,78.426,78.428,81690000.0
2007-04-20 14:21:00,78.441,78.473,78.437,78.442,86220000.0
2007-04-20 14:22:00,78.447,78.464,78.442,78.464,69190000.0
2007-04-20 14:23:00,78.455,78.455,78.432,78.432,100470000.0
2007-04-20 14:24:00,78.44,78.472,78.436,78.441,63760000.0
2007-04-20 14:25:00,78.463,78.463,78.463,78.463,3610000.0
2007-04-20 14:26:00,78.467,78.467,78.459,78.459,136320000.0
2007-04-20 14:27:00,78.475,78.475,78.452,78.452,125340000.0
2007-04-20 14:28:00,78.455,78.455,78.44,78.44,114370000.0
2007-04-20 14:29:00,78.433,78.462,78.433,78.462,150210000.0
2007-04-20 14:30:00,78.448,78.47,78.442,78.45,154170000.0
2007-04-20 14:31:00,78.44,78.455,78.44,78.455,76930000.0
2007-04-20 14:32:00,78.465,78.465,78.434,78.443,116630000.0
2007-04-20 14:33:00,78.46,78.46,78.432,78.441,163150000.0
2007-04-20 14:34:00,78.465,78.466,78.451,78.466,105760000.0
2007-04-20 14:35:00,78.463,78.493,78.463,78.464,55140000.0
2007-04-20 14:36:00,78.488,78.49,78.466,78.49,133510000.0
2007-04-20 14:37:00,78.466,78.481,78.446,78.469,160490000.0
2007-04-20 14:38:00,78.454,78.477,78.449,78.468,156740000.0
2007-04-20 14:39:00,78.482,78.482,78.442,78.442,90620000.0
2007-04-20 14:40:00,78.456,78.462,78.435,78.435,132300000.0
2007-04-20 14:41:00,78.445,78.464,78.445,78.464,138050000.0
2007-04-20 14:42:00,78.473,78.473,78.447,78.447,80100000.0
2007-04-20 14:43:00,78.463,78.488,78.463,78.484,115900000.0
2007-04-20 14:44:00,78.462,78.473,78.456,78.473,60570000.0
2007-04-20 14:45:00,78.455,78.482,78.449,78.458,64760000.0
2007-04-20 14:46:00,78.464,78.464,78.442,78.442,91760000.0
2007-04-20 14:47:00,78.448,78.458,78.448,78.451,87140000.0
2007-04-20 14:48:00,78.471,78.485,78.462,78.482,154330000.0
2007-04-20 14:49:00,78.495,78.497,78.486,78.495,138630000.0
2007-04-20 14:50:00,78.49,78.496,78.489,78.49,134710000.0
2007-04-20 14:51:00,78.454,78.49,78.454,78.458,138890000.0
2007-04-20 14:52:00,78.452,78.481,78.452,78.454,131380000.0
2007-04-20 14:53:00,78.467,78.482,78.459,78.47,128430000.0
2007-04-20 14:54:00,78.463,78.493,78.456,78.493,118210000.0
2007-04-20 14:55:00,78.521,78.572,78.51,78.553,79310000.0
2007-04-20 14:56:00,78.545,78.569,78.53,78.547,82260000.0
2007-04-20 14:57:00,78.509,78.536,78.495,78.513,72920000.0
2007-04-20 14:58:00,78.501,78.508,78.501,78.507,98350000.0
2007-04-20 14:59:00,78.517,78.538,78.508,78.521,69230000.0
2007-04-20 15:00:00,78.547,78.547,78.516,78.516,10790000.0
2007-04-20 15:01:00,78.546,78.568,78.519,78.568,94330000.0
2007-04-20 15:02:00,78.53,78.549,78.529,78.53,66040000.0
2007-04-20 15:03:00,78.567,78.567,78.534,78.549,16720000.0
2007-04-20 15:04:00,78.546,78.565,78.515,78.515,136180000.0
2007-04-20 15:05:00,78.532,78.554,78.525,78.525,136320000.0
2007-04-20 15:06:00,78.539,78.539,78.502,78.509,119670000.0
2007-04-20 15:07:00,78.52,78.55,78.517,78.55,83130000.0
2007-04-20 15:08:00,78.528,78.532,78.526,78.527,79730000.0
2007-04-20 15:09:00,78.542,78.579,78.542,78.561,73260000.0
2007-04-20 15:10:00,78.567,78.585,78.545,78.585,100880000.0
2007-04-20 15:11:00,78.559,78.574,78.544,78.544,64510000.0
2007-04-20 15:12:00,78.571,78.572,78.55,78.558,16410000.0
2007-04-20 15:13:00,78.555,78.58,78.555,78.58,86730000.0
2007-04-20 15:14:00,78.574,78.574,78.538,78.552,114480000.0
2007-04-20 15:15:00,78.544,78.568,78.541,78.541,63500000.0
2007-04-20 15:16:00,78.553,78.58,78.547,78.547,64490000.0
2007-04-20 15:17:00,78.554,78.583,78.544,78.583,87170000.0
2007-04-20 15:18:00,78.569,78.58,78.544,78.559,81570000.0
2007-04-20 15:19:00,78.552,78.578,78.552,78.56,159270000.0
2007-04-20 15:20:00,78.554,78.584,78.554,78.584,139240000.0
2007-04-20 15:21:00,78.573,78.581,78.551,78.577,144050000.0
2007-04-20 15:22:00,78.543,78.571,78.543,78.559,133400000.0
2007-04-20 15:23:00,78.57,78.571,78.541,78.55,135700000.0
2007-04-20 15:24:00,78.565,78.594,78.564,78.564,134520000.0
2007-04-20 15:25:00,78.57,78.592,78.561,78.561,113860000.0
2007-04-20 15:26:00,78.573,78.625,78.573,78.605,82690000.0
2007-04-20 15:27:00,78.582,78.621,78.582,78.592,77110000.0
2007-04-20 15:28:00,78.597,78.606,78.573,78.602,69700000.0
2007-04-20 15:29:00,78.623,78.623,78.591,78.602,93050000.0
2007-04-20 15:30:00,78.586,78.592,78.567,78.592,61410000.0
2007-04-20 15:31:00,78.593,78.599,78.578,78.585,17460000.0
2007-04-20 15:32:00,78.619,78.636,78.587,78.632,62910000.0
2007-04-20 15:33:00,78.659,78.66,78.621,78.621,13750000.0
2007-04-20 15:34:00,78.622,78.654,78.619,78.63,96240000.0
2007-04-20 15:35:00,78.651,78.661,78.637,78.648,61700000.0
2007-04-20 15:36:00,78.659,78.671,78.651,78.651,17170000.0
2007-04-20 15:37:00,78.622,78.632,78.622,78.632,84890000.0
2007-04-20 15:38:00,78.662,78.667,78.63,78.63,106640000.0
2007-04-20 15:39:00,78.653,78.67,78.635,78.648,58810000.0
2007-04-20 15:40:00,78.673,78.673,78.647,78.651,60410000.0
2007-04-20 15:41:00,78.644,78.672,78.644,78.651,88600000.0
2007-04-20 15:42:00,78.643,78.672,78.643,78.665,78640000.0
2007-04-20 15:43:00,78.677,78.677,78.646,78.648,160470000.0
2007-04-20 15:44:00,78.646,78.671,78.646,78.671,151370000.0
2007-04-20 15:45:00,78.643,78.669,78.643,78.664,127100000.0
2007-04-20 15:46:00,78.644,78.67,78.634,78.634,138860000.0
2007-04-20 15:47:00,78.638,78.673,78.637,78.673,132640000.0
2007-04-20 15:48:00,78.641,78.674,78.641,78.645,127510000.0
2007-04-20 15:49:00,78.651,78.672,78.647,78.653,114090000.0
2007-04-20 15:50:00,78.663,78.663,78.628,78.632,79710000.0
2007-04-20 15:51:00,78.621,78.649,78.62,78.62,87260000.0
2007-04-20 15:52:00,78.633,78.639,78.614,78.635,64440000.0
2007-04-20 15:53:00,78.61,78.633,78.606,78.633,89460000.0
2007-04-20 15:54:00,78.637,78.643,78.623,78.63,67140000.0
2007-04-20 15:55:00,78.62,78.628,78.62,78.627,6650000.0
2007-04-20 15:56:00,78.627,78.64,78.614,78.614,63100000.0
2007-04-20 15:57:00,78.628,78.652,78.628,78.652,12850000.0
2007-04-20 15:58:00,78.632,78.661,78.632,78.657,115700000.0
2007-04-20 15:59:00,78.637,78.65,78.625,78.631,75250000.0
2007-04-20 16:00:00,78.635,78.673,78.616,78.621,79430000.0
2007-04-20 16:01:00,78.632,78.658,78.612,78.639,68160000.0
2007-04-20 16:02:00,78.641,78.652,78.629,78.632,98600000.0
2007-04-20 16:03:00,78.621,78.639,78.614,78.614,61870000.0
2007-04-20 16:04:00,78.624,78.635,78.619,78.621,25130000.0
2007-04-20 16:05:00,78.631,78.651,78.626,78.645,130830000.0
2007-04-20 16:06:00,78.628,78.649,78.614,78.614,132690000.0
2007-04-20 16:07:00,78.633,78.637,78.631,78.637,117910000.0
2007-04-20 16:09:00,78.644,78.644,78.623,78.643,84360000.0
2007-04-20 16:10:00,78.613,78.642,78.613,78.637,74090000.0
2007-04-20 16:11:00,78.626,78.646,78.626,78.632,101780000.0
2007-04-20 16:12:00,78.62,78.661,78.614,78.64,69140000.0
2007-04-20 16:13:00,78.63,78.631,78.61,78.61,22420000.0
2007-04-20 16:14:00,78.604,78.623,78.604,78.607,79940000.0
2007-04-20 16:15:00,78.638,78.643,78.611,78.611,87780000.0
2007-04-20 16:16:00,78.637,78.646,78.623,78.646,63100000.0
2007-04-20 16:17:00,78.61,78.633,78.608,78.612,95230000.0
2007-04-20 16:18:00,78.633,78.633,78.608,78.624,60940000.0
2007-04-20 16:19:00,78.595,78.609,78.595,78.6,12440000.0
2007-04-20 16:20:00,78.592,78.633,78.592,78.633,81640000.0
2007-04-20 16:21:00,78.646,78.646,78.605,78.609,88370000.0
2007-04-20 16:22:00,78.629,78.629,78.6,78.618,73550000.0
2007-04-20 16:23:00,78.628,78.628,78.619,78.62,99420000.0
2007-04-20 16:24:00,78.612,78.631,78.607,78.619,64820000.0
2007-04-20 16:25:00,78.597,78.615,78.597,78.604,14640000.0
2007-04-20 16:26:00,78.595,78.608,78.589,78.606,131340000.0
2007-04-20 16:27:00,78.615,78.615,78.601,78.61,119850000.0
2007-04-20 16:28:00,78.568,78.588,78.557,78.578,81670000.0
2007-04-20 16:29:00,78.552,78.583,78.552,78.583,78320000.0
2007-04-20 16:30:00,78.553,78.586,78.553,78.577,69480000.0
2007-04-20 16:31:00,78.595,78.595,78.574,78.587,94000000.0
2007-04-20 16:32:00,78.613,78.613,78.593,78.6,66200000.0
2007-04-20 16:33:00,78.605,78.63,78.605,78.611,19940000.0
2007-04-20 16:34:00,78.62,78.641,78.616,78.621,136420000.0
2007-04-20 16:35:00,78.608,78.63,78.604,78.621,140150000.0
2007-04-20 16:36:00,78.612,78.633,78.612,78.621,136460000.0
2007-04-20 16:37:00,78.609,78.617,78.609,78.61,115470000.0
2007-04-20 16:38:00,78.601,78.632,78.592,78.592,79220000.0
2007-04-20 16:39:00,78.602,78.628,78.595,78.599,84220000.0
2007-04-20 16:40:00,78.609,78.624,78.591,78.624,71770000.0
2007-04-20 16:41:00,78.615,78.615,78.585,78.585,97220000.0
2007-04-20 16:42:00,78.601,78.616,78.601,78.609,66140000.0
2007-04-20 16:43:00,78.579,78.602,78.579,78.602,5070000.0
2007-04-20 16:44:00,78.601,78.608,78.599,78.605,86080000.0
2007-04-20 16:45:00,78.591,78.619,78.582,78.614,75060000.0
2007-04-20 16:46:00,78.595,78.612,78.595,78.595,98740000.0
2007-04-20 16:47:00,78.584,78.6,78.584,78.597,63090000.0
2007-04-20 16:48:00,78.612,78.612,78.58,78.581,22160000.0
2007-04-20 16:49:00,78.569,78.588,78.569,78.588,144140000.0
2007-04-20 16:50:00,78.595,78.598,78.59,78.59,140710000.0
2007-04-20 16:51:00,78.589,78.595,78.579,78.595,117510000.0
2007-04-20 16:52:00,78.591,78.601,78.582,78.582,83880000.0
2007-04-20 16:53:00,78.589,78.611,78.586,78.595,81790000.0
2007-04-20 16:54:00,78.582,78.603,78.582,78.584,63920000.0
2007-04-20 16:55:00,78.572,78.577,78.57,78.57,99900000.0
2007-04-20 16:56:00,78.575,78.579,78.556,78.569,65680000.0
2007-04-20 16:57:00,78.58,78.58,78.556,78.556,14910000.0
2007-04-20 16:58:00,78.573,78.573,78.543,78.543,83070000.0
2007-04-20 16:59:00,78.553,78.595,78.549,78.583,119020000.0
2007-04-20 17:00:00,78.583,78.613,78.583,78.613,164990000.0
2007-04-20 17:01:00,78.603,78.63,78.594,78.626,99800000.0
2007-04-20 17:02:00,78.604,78.621,78.604,78.619,55540000.0
2007-04-20 17:03:00,78.613,78.65,78.613,78.613,140880000.0
2007-04-20 17:04:00,78.622,78.642,78.606,78.628,167640000.0
2007-04-20 17:05:00,78.598,78.64,78.598,78.627,158650000.0
2007-04-20 17:06:00,78.609,78.624,78.595,78.624,95690000.0
2007-04-20 17:07:00,78.599,78.625,78.599,78.602,125720000.0
2007-04-20 17:08:00,78.631,78.631,78.597,78.604,138890000.0
2007-04-20 17:09:00,78.617,78.657,78.617,78.63,82050000.0
2007-04-20 17:11:00,78.594,78.599,78.594,78.598,58500000.0
2007-04-20 17:12:00,78.617,78.625,78.568,78.568,64680000.0
2007-04-20 17:13:00,78.567,78.57,78.554,78.558,95640000.0
2007-04-20 17:14:00,78.581,78.59,78.556,78.563,82370000.0
2007-04-20 17:15:00,78.55,78.562,78.538,78.54,157380000.0
2007-04-20 17:16:00,78.528,78.539,78.515,78.521,139440000.0
2007-04-20 17:17:00,78.515,78.553,78.515,78.553,127900000.0
2007-04-20 17:18:00,78.57,78.581,78.556,78.578,137070000.0
2007-04-20 17:19:00,78.551,78.575,78.551,78.575,134940000.0
2007-04-20 17:20:00,78.553,78.583,78.553,78.567,130430000.0
2007-04-20 17:21:00,78.562,78.582,78.554,78.568,116150000.0
2007-04-20 17:22:00,78.563,78.593,78.563,78.593,81110000.0
2007-04-20 17:23:00,78.589,78.596,78.589,78.595,81890000.0
2007-04-20 17:24:00,78.587,78.606,78.577,78.606,68590000.0
2007-04-20 17:25:00,78.573,78.595,78.573,78.587,99390000.0
2007-04-20 17:26:00,78.596,78.596,78.547,78.565,66770000.0
2007-04-20 17:27:00,78.556,78.571,78.553,78.571,17830000.0
2007-04-20 17:28:00,78.54,78.54,78.537,78.539,92210000.0
2007-04-20 17:29:00,78.559,78.571,78.542,78.542,69580000.0
2007-04-20 17:30:00,78.559,78.568,78.545,78.568,11260000.0
2007-04-20 17:31:00,78.564,78.57,78.548,78.558,136810000.0
2007-04-20 17:32:00,78.569,78.576,78.548,78.564,135540000.0
2007-04-20 17:33:00,78.584,78.609,78.576,78.576,121580000.0
2007-04-20 17:34:00,78.59,78.6,78.588,78.588,85010000.0
2007-04-20 17:35:00,78.561,78.582,78.561,78.569,83390000.0
2007-04-20 17:36:00,78.594,78.594,78.564,78.583,72050000.0
2007-04-20 17:37:00,78.583,78.596,78.583,78.596,90740000.0
2007-04-20 17:38:00,78.585,78.585,78.572,78.577,63860000.0
2007-04-20 17:39:00,78.605,78.605,78.598,78.598,5260000.0
2007-04-20 17:40:00,78.576,78.589,78.576,78.587,16520000.0
2007-04-20 17:41:00,78.575,78.575,78.565,78.575,134890000.0
2007-04-20 17:42:00,78.603,78.603,78.575,78.595,132790000.0
2007-04-20 17:43:00,78.601,78.604,78.584,78.604,138390000.0
2007-04-20 17:44:00,78.576,78.628,78.576,78.609,137010000.0
2007-04-20 17:45:00,78.631,78.631,78.598,78.602,116430000.0
2007-04-20 17:46:00,78.589,78.604,78.585,78.604,82280000.0
2007-04-20 17:47:00,78.593,78.619,78.589,78.589,85020000.0
2007-04-20 17:48:00,78.616,78.616,78.609,78.611,67500000.0
2007-04-20 17:49:00,78.599,78.599,78.589,78.589,94630000.0
2007-04-20 17:50:00,78.604,78.618,78.596,78.6,65930000.0
2007-04-20 17:51:00,78.582,78.621,78.582,78.602,25850000.0
2007-04-20 17:52:00,78.585,78.585,78.572,78.572,65500000.0
2007-04-20 17:53:00,78.582,78.614,78.582,78.614,92760000.0
2007-04-20 17:54:00,78.626,78.627,78.618,78.618,84220000.0
2007-04-20 17:55:00,78.608,78.61,78.607,78.608,40110000.0
2007-04-20 17:56:00,78.58,78.6,78.576,78.595,57990000.0
2007-04-20 17:57:00,78.571,78.598,78.571,78.572,47710000.0
2007-04-20 17:58:00,78.583,78.606,78.581,78.598,73720000.0
2007-04-20 18:00:00,78.583,78.61,78.583,78.584,105930000.0
2007-04-20 18:01:00,78.585,78.587,78.581,78.585,68490000.0
2007-04-20 18:03:00,78.578,78.601,78.574,78.593,120830000.0
2007-04-20 18:04:00,78.569,78.585,78.565,78.569,119800000.0
2007-04-20 18:05:00,78.561,78.567,78.559,78.564,142070000.0
2007-04-20 18:06:00,78.584,78.594,78.571,78.584,135790000.0
2007-04-20 18:07:00,78.578,78.593,78.572,78.593,72480000.0
2007-04-20 18:09:00,78.571,78.602,78.571,78.588,155570000.0
2007-04-20 18:12:00,78.602,78.602,78.565,78.565,127150000.0
2007-04-20 18:15:00,78.552,78.584,78.552,78.554,82490000.0
2007-04-20 18:16:00,78.58,78.582,78.568,78.573,122300000.0
2007-04-20 18:17:00,78.582,78.59,78.581,78.589,126330000.0
2007-04-20 18:18:00,78.582,78.582,78.557,78.557,84310000.0
2007-04-20 18:20:00,78.575,78.603,78.575,78.595,58430000.0
2007-04-20 18:21:00,78.612,78.612,78.577,78.596,54700000.0
2007-04-20 18:23:00,78.582,78.582,78.565,78.568,80300000.0
2007-04-20 18:24:00,78.591,78.591,78.567,78.575,157810000.0
2007-04-20 18:25:00,78.569,78.59,78.564,78.587,138870000.0
2007-04-20 18:27:00,78.596,78.596,78.589,78.59,123520000.0
2007-04-20 18:28:00,78.564,78.57,78.561,78.561,136780000.0
2007-04-20 18:29:00,78.554,78.584,78.554,78.584,128840000.0
2007-04-20 18:30:00,78.584,78.584,78.571,78.571,113310000.0
2007-04-20 18:31:00,78.56,78.568,78.56,78.567,82710000.0
2007-04-20 18:32:00,78.558,78.562,78.556,78.557,77000000.0
2007-04-20 18:33:00,78.595,78.597,78.589,78.591,65780000.0
2007-04-20 18:35:00,78.553,78.583,78.553,78.562,58790000.0
2007-04-20 18:36:00,78.559,78.578,78.559,78.568,13410000.0
2007-04-20 18:37:00,78.578,78.578,78.572,78.576,7890000.0
2007-04-20 18:39:00,78.571,78.581,78.561,78.568,123400000.0
2007-04-20 18:40:00,78.558,78.58,78.557,78.568,84050000.0
2007-04-20 18:41:00,78.55,78.567,78.535,78.548,86730000.0
2007-04-20 18:42:00,78.52,78.556,78.514,78.534,74680000.0
2007-04-20 18:43:00,78.502,78.507,78.501,78.507,104860000.0
2007-04-20 18:44:00,78.524,78.554,78.514,78.544,67500000.0
2007-04-20 18:45:00,78.548,78.548,78.527,78.527,9010000.0
2007-04-20 18:46:00,78.527,78.53,78.527,78.528,139870000.0
2007-04-20 18:47:00,78.522,78.535,78.522,78.535,135110000.0
2007-04-20 18:48:00,78.556,78.558,78.55,78.552,140910000.0
2007-04-20 18:49:00,78.512,78.525,78.512,78.525,121140000.0
2007-04-20 18:50:00,78.534,78.534,78.505,78.519,87790000.0
2007-04-20 18:51:00,78.509,78.533,78.507,78.533,88370000.0
2007-04-20 18:52:00,78.527,78.529,78.523,78.529,72640000.0
2007-04-20 18:53:00,78.502,78.524,78.502,78.511,94790000.0
2007-04-20 18:54:00,78.5,78.534,78.5,78.527,70730000.0
2007-04-20 18:55:00,78.522,78.527,78.522,78.527,7880000.0
2007-04-20 18:56:00,78.511,78.53,78.506,78.51,137900000.0
2007-04-20 18:57:00,78.541,78.549,78.538,78.538,144670000.0
2007-04-20 18:59:00,78.52,78.546,78.52,78.546,152840000.0
2007-04-20 19:00:00,78.554,78.554,78.532,78.554,125590000.0
2007-04-20 19:01:00,78.523,78.553,78.523,78.546,84210000.0
2007-04-20 19:02:00,78.551,78.551,78.515,78.542,80630000.0
2007-04-20 19:03:00,78.514,78.538,78.51,78.51,74490000.0
2007-04-20 19:04:00,78.533,78.544,78.533,78.533,95660000.0
2007-04-20 19:05:00,78.498,78.508,78.498,78.508,67470000.0
2007-04-20 19:06:00,78.51,78.531,78.51,78.515,15240000.0
2007-04-20 19:07:00,78.546,78.546,78.528,78.528,81660000.0
2007-04-20 19:09:00,78.541,78.541,78.511,78.512,73540000.0
2007-04-20 19:12:00,78.544,78.544,78.523,78.536,82050000.0
2007-04-20 19:14:00,78.528,78.53,78.525,78.527,146250000.0
2007-04-20 19:15:00,78.553,78.559,78.524,78.554,133270000.0
2007-04-20 19:16:00,78.543,78.574,78.543,78.574,138050000.0
2007-04-20 19:17:00,78.558,78.583,78.558,78.576,133600000.0
2007-04-20 19:18:00,78.613,78.613,78.578,78.59,147170000.0
2007-04-20 19:19:00,78.561,78.574,78.561,78.568,126650000.0
2007-04-20 19:20:00,78.582,78.593,78.558,78.593,85220000.0
2007-04-20 19:21:00,78.589,78.601,78.564,78.585,86780000.0
2007-04-20 19:22:00,78.569,78.605,78.569,78.589,71200000.0
2007-04-20 19:23:00,78.614,78.614,78.586,78.606,101670000.0
2007-04-20 19:24:00,78.626,78.627,78.619,78.619,76740000.0
2007-04-20 19:27:00,78.599,78.614,78.599,78.606,82660000.0
2007-04-20 19:28:00,78.614,78.615,78.605,78.605,112310000.0
2007-04-20 19:29:00,78.59,78.59,78.575,78.578,67400000.0
2007-04-20 19:30:00,78.574,78.608,78.574,78.598,71430000.0
2007-04-20 19:31:00,78.608,78.61,78.607,78.608,103960000.0
2007-04-20 19:32:00,78.59,78.611,78.584,78.605,87510000.0
2007-04-20 19:33:00,78.606,78.606,78.572,78.58,160680000.0
2007-04-20 19:34:00,78.589,78.613,78.584,78.613,150300000.0
2007-04-20 19:35:00,78.583,78.613,78.583,78.613,136490000.0
2007-04-20 19:36:00,78.609,78.619,78.589,78.591,146070000.0
2007-04-20 19:37:00,78.58,78.606,78.58,78.606,138880000.0
2007-04-20 19:39:00,78.593,78.621,78.593,78.614,111990000.0
2007-04-20 19:40:00,78.597,78.597,78.589,78.589,76330000.0
2007-04-20 19:41:00,78.605,78.613,78.587,78.613,77280000.0
2007-04-20 19:42:00,78.623,78.623,78.604,78.604,70880000.0
2007-04-20 19:43:00,78.59,78.59,78.586,78.588,90940000.0
2007-04-20 19:44:00,78.603,78.603,78.583,78.583,61880000.0
2007-04-20 19:45:00,78.592,78.592,78.558,78.558,8450000.0
2007-04-20 19:46:00,78.557,78.576,78.543,78.576,75400000.0
2007-04-20 19:47:00,78.569,78.57,78.563,78.563,84510000.0
2007-04-20 19:48:00,78.583,78.587,78.579,78.579,77380000.0
2007-04-20 19:51:00,78.581,78.581,78.555,78.555,94370000.0
2007-04-20 19:52:00,78.554,78.558,78.53,78.53,83160000.0
2007-04-20 19:53:00,78.537,78.539,78.527,78.527,118090000.0
2007-04-20 19:54:00,78.558,78.57,78.558,78.561,119820000.0
2007-04-20 19:57:00,78.583,78.583,78.574,78.574,38580000.0
2007-04-20 19:58:00,78.55,78.568,78.55,78.568,24150000.0
2007-04-20 20:00:00,78.585,78.588,78.579,78.581,105790000.0
2007-04-20 20:03:00,78.583,78.585,78.578,78.579,102850000.0
2007-04-20 20:04:00,78.585,78.587,78.577,78.581,121570000.0
2007-04-20 20:05:00,78.571,78.574,78.566,78.573,75260000.0
2007-04-20 20:06:00,78.599,78.599,78.582,78.582,103350000.0
2007-04-20 20:07:00,78.568,78.57,78.552,78.552,89250000.0
2007-04-20 20:08:00,78.541,78.572,78.541,78.563,59470000.0
2007-04-20 20:09:00,78.586,78.589,78.58,78.58,146800000.0
2007-04-20 20:12:00,78.577,78.584,78.572,78.58,95620000.0
2007-04-20 20:13:00,78.571,78.579,78.57,78.576,90870000.0
2007-04-20 20:15:00,78.594,78.594,78.584,78.584,102470000.0
2007-04-20 20:17:00,78.583,78.585,78.577,78.577,51360000.0
2007-04-20 20:18:00,78.603,78.605,78.597,78.597,62520000.0
2007-04-20 20:19:00,78.538,78.564,78.538,78.564,70770000.0
2007-04-20 20:20:00,78.573,78.573,78.558,78.558,94420000.0
2007-04-20 20:21:00,78.571,78.574,78.548,78.548,12960000.0
2007-04-20 20:24:00,78.573,78.573,78.539,78.565,111270000.0
2007-04-20 20:25:00,78.58,78.58,78.575,78.578,85060000.0
2007-04-20 20:26:00,78.571,78.577,78.571,78.576,48820000.0
2007-04-20 20:27:00,78.586,78.586,78.579,78.58,45310000.0
2007-04-20 20:28:00,78.545,78.545,78.537,78.537,70180000.0
2007-04-20 20:29:00,78.552,78.562,78.54,78.562,93950000.0
2007-04-20 20:30:00,78.573,78.573,78.543,78.549,98170000.0
2007-04-20 20:31:00,78.578,78.582,78.574,78.577,109810000.0
2007-04-20 20:33:00,78.587,78.587,78.578,78.578,99300000.0
2007-04-20 20:36:00,78.54,78.577,78.54,78.574,79420000.0
2007-04-20 20:37:00,78.541,78.561,78.54,78.54,61380000.0
2007-04-20 20:38:00,78.575,78.575,78.542,78.542,64330000.0
2007-04-20 20:39:00,78.566,78.574,78.538,78.555,65330000.0
2007-04-20 20:40:00,78.533,78.538,78.521,78.527,106530000.0
2007-04-20 20:42:00,78.566,78.566,78.559,78.565,129920000.0
2007-04-20 20:43:00,78.536,78.559,78.529,78.55,80200000.0
2007-04-20 20:44:00,78.565,78.57,78.562,78.569,87840000.0
2007-04-20 20:45:00,78.553,78.574,78.553,78.563,125600000.0
2007-04-20 20:47:00,78.54,78.541,78.537,78.539,123490000.0
2007-04-20 20:48:00,78.591,78.591,78.552,78.552,65690000.0
2007-04-20 20:49:00,78.541,78.545,78.541,78.543,4140000.0
2007-04-20 20:50:00,78.537,78.553,78.537,78.553,109400000.0
2007-04-20 20:51:00,78.532,78.577,78.532,78.538,187930000.0
2007-04-20 20:52:00,78.546,78.56,78.539,78.547,170390000.0
2007-04-20 20:54:00,78.544,78.557,78.536,78.555,77480000.0
2007-04-20 20:56:00,78.539,78.562,78.539,78.541,87150000.0
2007-04-20 20:57:00,78.552,78.563,78.538,78.552,101150000.0
2007-04-20 20:58:00,78.538,78.549,78.528,78.53,160660000.0
2007-04-20 20:59:00,78.546,78.557,78.542,78.544,155920000.0
2007-04-20 21:00:00,78.581,78.586,78.577,78.578,114670000.0
2007-04-20 21:02:00,78.524,78.529,78.519,78.521,125450000.0
2007-04-20 21:03:00,78.559,78.56,78.553,78.554,68020000.0
2007-04-20 21:05:00,78.536,78.538,78.533,78.534,86120000.0
2007-04-20 21:06:00,78.562,78.567,78.556,78.556,98360000.0
2007-04-20 21:08:00,78.527,78.536,78.526,78.535,130910000.0
2007-04-20 21:09:00,78.573,78.573,78.532,78.532,50660000.0
2007-04-20 21:10:00,78.537,78.54,78.534,78.538,119280000.0
2007-04-20 21:11:00,78.529,78.53,78.526,78.529,89730000.0
2007-04-20 21:12:00,78.556,78.556,78.543,78.543,90550000.0
2007-04-20 21:13:00,78.531,78.536,78.531,78.536,81070000.0
2007-04-20 21:14:00,78.557,78.559,78.551,78.557,94120000.0
2007-04-20 21:15:00,78.584,78.584,78.553,78.553,84570000.0
2007-04-20 21:16:00,78.559,78.56,78.555,78.556,112020000.0
2007-04-20 21:17:00,78.545,78.556,78.545,78.556,92110000.0
2007-04-20 21:18:00,78.551,78.581,78.551,78.559,88070000.0
2007-04-20 21:19:00,78.551,78.558,78.551,78.558,73480000.0
2007-04-20 21:21:00,78.559,78.559,78.549,78.551,95760000.0
2007-04-20 21:24:00,78.58,78.58,78.549,78.549,129160000.0
2007-04-20 21:27:00,78.571,78.571,78.54,78.541,89070000.0
2007-04-20 21:28:00,78.529,78.553,78.529,78.547,95120000.0
2007-04-20 21:30:00,78.575,78.575,78.56,78.56,81180000.0
2007-04-20 21:33:00,78.596,78.596,78.586,78.588,90020000.0
2007-04-20 21:36:00,78.572,78.579,78.568,78.571,122000000.0
2007-04-20 21:37:00,78.531,78.543,78.531,78.543,124840000.0
2007-04-20 21:38:00,78.538,78.547,78.538,78.547,124830000.0
2007-04-20 21:39:00,78.586,78.588,78.581,78.581,81000000.0
2007-04-20 21:42:00,78.57,78.575,78.558,78.558,86510000.0
2007-04-20 21:43:00,78.547,78.557,78.547,78.556,98410000.0
2007-04-20 21:45:00,78.555,78.58,78.555,78.574,62420000.0
2007-04-20 21:47:00,78.559,78.56,78.557,78.558,78050000.0
2007-04-20 21:48:00,78.551,78.572,78.551,78.56,93760000.0
2007-04-20 21:49:00,78.552,78.557,78.549,78.557,96120000.0
2007-04-20 21:50:00,78.552,78.557,78.55,78.55,74260000.0
2007-04-20 21:51:00,78.556,78.557,78.55,78.55,102150000.0
2007-04-20 21:52:00,78.539,78.545,78.539,78.545,98180000.0
2007-04-20 21:54:00,78.583,78.587,78.576,78.576,129700000.0
2007-04-20 21:57:00,78.586,78.586,78.58,78.582,6430000.0
2007-04-20 21:58:00,78.54,78.548,78.539,78.544,106920000.0
2007-04-20 22:00:00,78.594,78.594,78.564,78.564,118250000.0
2007-04-20 22:01:00,78.549,78.55,78.547,78.548,79730000.0
2007-04-20 22:03:00,78.588,78.588,78.578,78.578,71140000.0
2007-04-20 22:06:00,78.576,78.578,78.571,78.572,66530000.0
2007-04-20 22:08:00,78.552,78.567,78.54,78.541,88010000.0
2007-04-20 22:09:00,78.588,78.599,78.588,78.591,104780000.0
2007-04-20 22:11:00,78.56,78.56,78.558,78.559,58250000.0
2007-04-20 22:12:00,78.551,78.571,78.551,78.565,58270000.0
2007-04-20 22:15:00,78.598,78.598,78.589,78.59,69550000.0
2007-04-20 22:17:00,78.554,78.557,78.549,78.549,82250000.0
2007-04-20 22:18:00,78.584,78.586,78.578,78.578,52350000.0
2007-04-20 22:19:00,78.557,78.557,78.548,78.548,59950000.0
2007-04-20 22:21:00,78.585,78.587,78.576,78.576,116320000.0
2007-04-20 22:23:00,78.536,78.547,78.536,78.539,85020000.0
2007-04-20 22:24:00,78.573,78.573,78.549,78.549,45270000.0
2007-04-20 22:25:00,78.558,78.558,78.556,78.556,47600000.0
2007-04-20 22:26:00,78.548,78.549,78.545,78.548,66150000.0
2007-04-20 22:27:00,78.585,78.587,78.579,78.581,82240000.0
2007-04-20 22:30:00,78.583,78.586,78.576,78.576,124190000.0
2007-04-20 22:32:00,78.557,78.557,78.548,78.55,92720000.0
2007-04-20 22:33:00,78.585,78.585,78.578,78.578,87110000.0
2007-04-20 22:36:00,78.586,78.586,78.581,78.583,54850000.0
2007-04-20 22:38:00,78.558,78.561,78.557,78.558,50600000.0
2007-04-20 22:39:00,78.6,78.6,78.554,78.554,12580000.0
2007-04-20 22:40:00,78.56,78.564,78.551,78.551,30080000.0
2007-04-20 22:41:00,78.558,78.561,78.557,78.559,56040000.0
2007-04-20 22:42:00,78.554,78.572,78.554,78.56,33320000.0
2007-04-20 22:43:00,78.549,78.549,78.547,78.547,84580000.0
2007-04-20 22:44:00,78.559,78.559,78.554,78.556,104140000.0
2007-04-20 22:45:00,78.594,78.597,78.59,78.59,41550000.0
2007-04-20 22:46:00,78.549,78.549,78.549,78.549,3570000.0
2007-04-20 22:47:00,78.528,78.543,78.514,78.527,73800000.0
2007-04-20 22:48:00,78.518,78.541,78.518,78.523,72720000.0
2007-04-20 22:49:00,78.528,78.53,78.526,78.528,102730000.0
2007-04-20 22:50:00,78.517,78.52,78.517,78.519,74320000.0
2007-04-20 22:51:00,78.548,78.548,78.541,78.541,5440000.0
2007-04-20 22:54:00,78.533,78.533,78.522,78.522,3760000.0
2007-04-20 22:55:00,78.518,78.519,78.515,78.517,47300000.0
2007-04-20 22:56:00,78.526,78.529,78.525,78.527,52120000.0
2007-04-20 22:57:00,78.565,78.565,78.559,78.559,35310000.0
2007-04-20 22:58:00,78.54,78.544,78.539,78.544,11660000.0
2007-04-20 22:59:00,78.536,78.536,78.53,78.53,48760000.0
2007-04-23 02:00:00,78.55,78.571,78.55,78.557,59560000.0
2007-04-23 02:01:00,78.551,78.558,78.55,78.557,94290000.0
2007-04-23 02:02:00,78.57,78.58,78.564,78.577,74820000.0
2007-04-23 02:03:00,78.59,78.607,78.58,78.583,80580000.0
2007-04-23 02:04:00,78.572,78.585,78.572,78.585,85560000.0
2007-04-23 02:05:00,78.596,78.596,78.59,78.592,115330000.0
2007-04-23 02:06:00,78.644,78.646,78.639,78.643,136300000.0
2007-04-23 02:07:00,78.604,78.623,78.604,78.608,138530000.0
2007-04-23 02:08:00,78.633,78.665,78.619,78.646,131880000.0
2007-04-23 02:09:00,78.656,78.671,78.636,78.649,125750000.0
2007-04-23 02:10:00,78.638,78.644,78.63,78.63,145150000.0
2007-04-23 02:11:00,78.634,78.638,78.622,78.627,149720000.0
2007-04-23 02:12:00,78.685,78.685,78.632,78.632,80210000.0
2007-04-23 02:13:00,78.634,78.634,78.621,78.629,85140000.0
2007-04-23 02:14:00,78.636,78.637,78.632,78.632,65220000.0
2007-04-23 02:15:00,78.679,78.679,78.646,78.646,64920000.0
2007-04-23 02:16:00,78.623,78.628,78.618,78.62,118530000.0
2007-04-23 02:17:00,78.606,78.615,78.606,78.615,78830000.0
2007-04-23 02:18:00,78.622,78.665,78.615,78.615,130760000.0
2007-04-23 02:19:00,78.596,78.612,78.595,78.608,128890000.0
2007-04-23 02:20:00,78.616,78.616,78.609,78.609,102000000.0
2007-04-23 02:21:00,78.677,78.68,78.669,78.671,158500000.0
2007-04-23 02:22:00,78.617,78.618,78.608,78.608,159830000.0
2007-04-23 02:23:00,78.599,78.606,78.599,78.599,137060000.0
2007-04-23 02:24:00,78.625,78.644,78.608,78.608,56520000.0
2007-04-23 02:26:00,78.615,78.618,78.608,78.61,141930000.0
2007-04-23 02:27:00,78.616,78.662,78.587,78.601,102700000.0
2007-04-23 02:28:00,78.596,78.596,78.589,78.595,79260000.0
2007-04-23 02:29:00,78.594,78.602,78.593,78.602,126030000.0
2007-04-23 02:30:00,78.646,78.646,78.6,78.605,134360000.0
2007-04-23 02:31:00,78.589,78.599,78.589,78.597,89800000.0
2007-04-23 02:32:00,78.601,78.625,78.6,78.608,105650000.0
2007-04-23 02:33:00,78.616,78.636,78.616,78.63,127040000.0
2007-04-23 02:35:00,78.618,78.619,78.617,78.618,91080000.0
2007-04-23 02:36:00,78.618,78.647,78.618,78.618,86300000.0
2007-04-23 02:37:00,78.618,78.62,78.617,78.618,59390000.0
2007-04-23 02:38:00,78.626,78.626,78.619,78.626,39910000.0
2007-04-23 02:39:00,78.684,78.685,78.637,78.645,46570000.0
2007-04-23 02:40:00,78.627,78.63,78.627,78.629,29520000.0
2007-04-23 02:41:00,78.614,78.625,78.611,78.612,72050000.0
2007-04-23 02:42:00,78.63,78.651,78.621,78.621,72040000.0
2007-04-23 02:43:00,78.614,78.625,78.614,78.624,55480000.0
2007-04-23 02:44:00,78.636,78.638,78.632,78.635,70460000.0
2007-04-23 02:45:00,78.642,78.691,78.642,78.685,92220000.0
2007-04-23 02:46:00,78.632,78.637,78.631,78.636,89920000.0
2007-04-23 02:48:00,78.674,78.674,78.645,78.645,36120000.0
2007-04-23 02:49:00,78.626,78.631,78.612,78.629,66430000.0
2007-04-23 02:50:00,78.62,78.626,78.62,78.626,62890000.0
2007-04-23 02:51:00,78.625,78.66,78.625,78.653,54400000.0
2007-04-23 02:52:00,78.618,78.627,78.612,78.618,80290000.0
2007-04-23 02:53:00,78.612,78.634,78.612,78.628,65570000.0
2007-04-23 02:54:00,78.646,78.676,78.646,78.65,70920000.0
2007-04-23 02:55:00,78.64,78.646,78.64,78.646,81760000.0
2007-04-23 02:56:00,78.635,78.636,78.63,78.636,40640000.0
2007-04-23 02:57:00,78.674,78.679,78.67,78.67,52410000.0
2007-04-23 02:58:00,78.648,78.648,78.639,78.64,77570000.0
2007-04-23 02:59:00,78.632,78.639,78.632,78.632,73710000.0
2007-04-23 03:00:00,78.624,78.654,78.623,78.644,87660000.0
2007-04-23 03:01:00,78.616,78.639,78.614,78.639,79040000.0
2007-04-23 03:02:00,78.632,78.65,78.626,78.638,114380000.0
2007-04-23 03:03:00,78.606,78.638,78.606,78.638,67910000.0
2007-04-23 03:04:00,78.635,78.64,78.605,78.63,74450000.0
2007-04-23 03:05:00,78.616,78.641,78.614,78.631,35300000.0
2007-04-23 03:06:00,78.607,78.656,78.607,78.623,69540000.0
2007-04-23 03:07:00,78.648,78.651,78.647,78.648,80160000.0
2007-04-23 03:08:00,78.625,78.643,78.619,78.619,67900000.0
2007-04-23 03:09:00,78.631,78.657,78.576,78.593,87150000.0
2007-04-23 03:10:00,78.564,78.591,78.556,78.585,75930000.0
2007-04-23 03:11:00,78.57,78.61,78.57,78.578,78080000.0
2007-04-23 03:12:00,78.56,78.598,78.56,78.594,112430000.0
2007-04-23 03:13:00,78.601,78.601,78.576,78.58,146440000.0
2007-04-23 03:14:00,78.592,78.609,78.592,78.609,94280000.0
2007-04-23 03:15:00,78.585,78.61,78.585,78.61,124420000.0
2007-04-23 03:16:00,78.595,78.595,78.588,78.589,80390000.0
2007-04-23 03:17:00,78.597,78.623,78.593,78.604,65060000.0
2007-04-23 03:18:00,78.595,78.629,78.595,78.614,76160000.0
2007-04-23 03:19:00,78.608,78.612,78.594,78.594,97070000.0
2007-04-23 03:20:00,78.61,78.615,78.61,78.615,39690000.0
2007-04-23 03:21:00,78.626,78.626,78.621,78.622,44000000.0
2007-04-23 03:24:00,78.636,78.636,78.63,78.631,29690000.0
2007-04-23 03:25:00,78.598,78.598,78.587,78.594,43080000.0
2007-04-23 03:26:00,78.589,78.595,78.587,78.589,48630000.0
2007-04-23 03:27:00,78.606,78.629,78.606,78.626,120380000.0
2007-04-23 03:28:00,78.588,78.589,78.587,78.587,116220000.0
2007-04-23 03:30:00,78.603,78.61,78.586,78.59,86200000.0
2007-04-23 03:31:00,78.582,78.608,78.564,78.567,101260000.0
2007-04-23 03:32:00,78.576,78.581,78.553,78.58,131330000.0
2007-04-23 03:33:00,78.556,78.59,78.547,78.569,65400000.0
2007-04-23 03:34:00,78.558,78.573,78.553,78.561,73660000.0
2007-04-23 03:35:00,78.567,78.579,78.567,78.567,26500000.0
2007-04-23 03:36:00,78.588,78.588,78.579,78.581,31650000.0
2007-04-23 03:37:00,78.561,78.568,78.547,78.562,36680000.0
2007-04-23 03:38:00,78.558,78.598,78.558,78.575,41770000.0
2007-04-23 03:39:00,78.598,78.609,78.579,78.599,138830000.0
2007-04-23 03:40:00,78.574,78.59,78.574,78.59,75170000.0
2007-04-23 03:41:00,78.59,78.608,78.586,78.604,58370000.0
2007-04-23 03:42:00,78.624,78.626,78.621,78.623,28200000.0
2007-04-23 03:43:00,78.574,78.584,78.574,78.584,62990000.0
2007-04-23 03:45:00,78.583,78.599,78.574,78.586,100130000.0
2007-04-23 03:46:00,78.576,78.578,78.571,78.572,116400000.0
2007-04-23 03:47:00,78.557,78.571,78.538,78.564,100830000.0
2007-04-23 03:48:00,78.54,78.576,78.54,78.545,37120000.0
2007-04-23 03:49:00,78.549,78.557,78.543,78.555,36530000.0
2007-04-23 03:50:00,78.555,78.579,78.555,78.579,53900000.0
2007-04-23 03:51:00,78.582,78.598,78.582,78.588,52090000.0
2007-04-23 03:52:00,78.582,78.586,78.579,78.586,58160000.0
2007-04-23 03:53:00,78.554,78.574,78.554,78.56,48600000.0
2007-04-23 03:54:00,78.609,78.609,78.56,78.56,70040000.0
2007-04-23 03:55:00,78.565,78.584,78.558,78.57,58920000.0
2007-04-23 03:56:00,78.552,78.556,78.55,78.555,52910000.0
2007-04-23 03:57:00,78.556,78.582,78.553,78.556,51420000.0
2007-04-23 03:59:00,78.544,78.554,78.543,78.551,120640000.0
2007-04-23 04:00:00,78.533,78.547,78.53,78.543,61830000.0
2007-04-23 04:01:00,78.527,78.54,78.525,78.535,63630000.0
2007-04-23 04:02:00,78.519,78.55,78.519,78.542,69340000.0
2007-04-23 04:03:00,78.541,78.561,78.535,78.535,136860000.0
2007-04-23 04:04:00,78.544,78.544,78.523,78.543,104210000.0
2007-04-23 04:05:00,78.552,78.553,78.54,78.54,48860000.0
2007-04-23 04:06:00,78.573,78.573,78.542,78.542,82920000.0
2007-04-23 04:09:00,78.587,78.587,78.58,78.581,82660000.0
2007-04-23 04:12:00,78.577,78.581,78.556,78.577,85990000.0
2007-04-23 04:13:00,78.569,78.57,78.566,78.568,91740000.0
2007-04-23 04:14:00,78.535,78.56,78.535,78.555,102240000.0
2007-04-23 04:15:00,78.545,78.569,78.536,78.538,64840000.0
2007-04-23 04:17:00,78.538,78.54,78.537,78.538,81670000.0
2007-04-23 04:18:00,78.58,78.58,78.539,78.539,81410000.0
2007-04-23 04:19:00,78.535,78.537,78.531,78.534,73170000.0
2007-04-23 04:20:00,78.537,78.537,78.531,78.531,80060000.0
2007-04-23 04:21:00,78.554,78.554,78.533,78.538,80850000.0
2007-04-23 04:22:00,78.531,78.538,78.529,78.538,70340000.0
2007-04-23 04:24:00,78.557,78.568,78.541,78.542,76230000.0
2007-04-23 04:25:00,78.526,78.531,78.526,78.526,104020000.0
2007-04-23 04:27:00,78.56,78.56,78.533,78.533,91530000.0
2007-04-23 04:30:00,78.564,78.566,78.559,78.561,116400000.0
2007-04-23 04:32:00,78.543,78.544,78.525,78.532,59160000.0
2007-04-23 04:33:00,78.537,78.549,78.522,78.522,68740000.0
2007-04-23 04:35:00,78.515,78.541,78.515,78.529,81900000.0
2007-04-23 04:36:00,78.522,78.538,78.517,78.518,46490000.0
2007-04-23 04:38:00,78.499,78.509,78.486,78.486,70060000.0
2007-04-23 04:39:00,78.496,78.517,78.47,78.495,127530000.0
2007-04-23 04:40:00,78.485,78.494,78.469,78.48,51460000.0
2007-04-23 04:41:00,78.47,78.477,78.47,78.477,31190000.0
2007-04-23 04:42:00,78.494,78.525,78.494,78.525,52090000.0
2007-04-23 04:43:00,78.485,78.495,78.474,78.477,71010000.0
2007-04-23 04:44:00,78.474,78.492,78.464,78.465,129480000.0
2007-04-23 04:45:00,78.493,78.513,78.478,78.513,73600000.0
2007-04-23 04:46:00,78.506,78.51,78.487,78.504,39150000.0
2007-04-23 04:47:00,78.471,78.477,78.469,78.473,79930000.0
2007-04-23 04:48:00,78.516,78.518,78.51,78.51,62030000.0
2007-04-23 04:51:00,78.499,78.524,78.484,78.511,49120000.0
2007-04-23 04:52:00,78.519,78.522,78.496,78.522,46870000.0
2007-04-23 04:53:00,78.513,78.522,78.498,78.522,80820000.0
2007-04-23 04:54:00,78.519,78.529,78.492,78.517,86510000.0
2007-04-23 04:55:00,78.517,78.519,78.517,78.518,39980000.0
2007-04-23 04:56:00,78.487,78.504,78.469,78.492,53080000.0
2007-04-23 04:57:00,78.474,78.492,78.474,78.487,59980000.0
2007-04-23 04:58:00,78.476,78.489,78.466,78.466,44540000.0
2007-04-23 04:59:00,78.479,78.491,78.476,78.487,65920000.0
2007-04-23 05:00:00,78.473,78.5,78.471,78.492,48010000.0
2007-04-23 05:01:00,78.465,78.484,78.462,78.465,12820000.0
2007-04-23 05:02:00,78.465,78.467,78.46,78.464,33220000.0
2007-04-23 05:03:00,78.491,78.492,78.47,78.489,51750000.0
2007-04-23 05:04:00,78.481,78.484,78.478,78.483,44720000.0
2007-04-23 05:06:00,78.486,78.509,78.472,78.49,46620000.0
2007-04-23 05:09:00,78.517,78.518,78.508,78.508,73730000.0
2007-04-23 05:10:00,78.494,78.524,78.486,78.499,101510000.0
2007-04-23 05:11:00,78.517,78.529,78.501,78.501,73990000.0
2007-04-23 05:12:00,78.52,78.569,78.52,78.537,73000000.0
2007-04-23 05:14:00,78.506,78.521,78.506,78.521,33510000.0
2007-04-23 05:15:00,78.522,78.53,78.52,78.527,106500000.0
2007-04-23 05:16:00,78.517,78.519,78.517,78.519,79310000.0
2007-04-23 05:17:00,78.522,78.522,78.502,78.502,37440000.0
2007-04-23 05:18:00,78.516,78.52,78.492,78.507,69290000.0
2007-04-23 05:19:00,78.498,78.516,78.494,78.51,29880000.0
2007-04-23 05:20:00,78.512,78.513,78.498,78.513,9400000.0
2007-04-23 05:21:00,78.491,78.511,78.484,78.502,45700000.0
2007-04-23 05:22:00,78.514,78.521,78.495,78.505,45340000.0
2007-04-23 05:23:00,78.497,78.501,78.484,78.5,52920000.0
2007-04-23 05:24:00,78.522,78.522,78.492,78.514,94870000.0
2007-04-23 05:25:00,78.482,78.51,78.481,78.509,107090000.0
2007-04-23 05:26:00,78.508,78.519,78.504,78.51,73580000.0
2007-04-23 05:27:00,78.512,78.512,78.483,78.501,95810000.0
2007-04-23 05:28:00,78.469,78.476,78.469,78.475,122360000.0
2007-04-23 05:30:00,78.467,78.492,78.465,78.465,38120000.0
2007-04-23 05:31:00,78.489,78.5,78.467,78.492,70980000.0
2007-04-23 05:32:00,78.478,78.479,78.476,78.476,80070000.0
2007-04-23 05:33:00,78.494,78.494,78.467,78.483,66190000.0
2007-04-23 05:34:00,78.473,78.473,78.437,78.446,47000000.0
2007-04-23 05:35:00,78.451,78.452,78.434,78.438,44440000.0
2007-04-23 05:36:00,78.456,78.472,78.456,78.463,85880000.0
2007-04-23 05:37:00,78.455,78.463,78.442,78.443,70500000.0
2007-04-23 05:39:00,78.439,78.462,78.436,78.447,86110000.0
2007-04-23 05:40:00,78.452,78.465,78.451,78.454,53640000.0
2007-04-23 05:41:00,78.44,78.456,78.432,78.442,51660000.0
2007-04-23 05:42:00,78.44,78.463,78.431,78.431,91160000.0
2007-04-23 05:43:00,78.437,78.45,78.424,78.427,67710000.0
2007-04-23 05:44:00,78.414,78.431,78.407,78.416,71730000.0
2007-04-23 05:45:00,78.44,78.45,78.421,78.421,68790000.0
2007-04-23 05:46:00,78.421,78.421,78.403,78.409,49670000.0
2007-04-23 05:47:00,78.397,78.4,78.397,78.398,51320000.0
2007-04-23 05:48:00,78.448,78.448,78.361,78.371,55290000.0
2007-04-23 05:49:00,78.348,78.379,78.323,78.331,86700000.0
2007-04-23 05:50:00,78.342,78.353,78.316,78.335,118080000.0
2007-04-23 05:51:00,78.307,78.348,78.303,78.336,84250000.0
2007-04-23 05:52:00,78.349,78.361,78.339,78.341,102920000.0
2007-04-23 05:53:00,78.345,78.345,78.339,78.339,70070000.0
2007-04-23 05:54:00,78.351,78.37,78.336,78.342,141100000.0
2007-04-23 05:55:00,78.332,78.344,78.324,78.336,109110000.0
2007-04-23 05:56:00,78.334,78.36,78.334,78.354,65420000.0
2007-04-23 05:57:00,78.361,78.374,78.338,78.352,55460000.0
2007-04-23 05:58:00,78.368,78.409,78.358,78.378,72800000.0
2007-04-23 05:59:00,78.386,78.388,78.378,78.388,118490000.0
2007-04-23 06:00:00,78.379,78.392,78.379,78.384,86910000.0
2007-04-23 06:01:00,78.348,78.362,78.348,78.362,97590000.0
2007-04-23 06:03:00,78.391,78.392,78.369,78.384,76590000.0
2007-04-23 06:04:00,78.39,78.391,78.374,78.377,80590000.0
2007-04-23 06:06:00,78.438,78.439,78.416,78.416,90220000.0
2007-04-23 06:07:00,78.397,78.399,78.396,78.398,107750000.0
2007-04-23 06:08:00,78.376,78.393,78.368,78.393,96910000.0
2007-04-23 06:09:00,78.363,78.392,78.363,78.385,76700000.0
2007-04-23 06:10:00,78.379,78.393,78.368,78.381,94100000.0
2007-04-23 06:11:00,78.372,78.391,78.362,78.381,86490000.0
2007-04-23 06:12:00,78.385,78.406,78.35,78.357,73970000.0
2007-04-23 06:13:00,78.348,78.377,78.348,78.376,101290000.0
2007-04-23 06:14:00,78.389,78.391,78.387,78.388,66190000.0
2007-04-23 06:15:00,78.41,78.41,78.388,78.401,90960000.0
2007-04-23 06:16:00,78.387,78.393,78.37,78.371,88460000.0
2007-04-23 06:17:00,78.373,78.377,78.365,78.365,89980000.0
2007-04-23 06:18:00,78.391,78.418,78.384,78.397,74420000.0
2007-04-23 06:19:00,78.377,78.378,78.369,78.378,112220000.0
2007-04-23 06:20:00,78.409,78.41,78.406,78.407,83070000.0
2007-04-23 06:21:00,78.393,78.396,78.372,78.382,132180000.0
2007-04-23 06:22:00,78.369,78.373,78.361,78.369,117510000.0
2007-04-23 06:23:00,78.367,78.384,78.366,78.379,116120000.0
2007-04-23 06:24:00,78.369,78.381,78.351,78.379,102610000.0
2007-04-23 06:25:00,78.36,78.376,78.358,78.363,119100000.0
2007-04-23 06:26:00,78.376,78.384,78.364,78.383,93240000.0
2007-04-23 06:27:00,78.41,78.421,78.385,78.387,46050000.0
2007-04-23 06:28:00,78.369,78.393,78.368,78.386,79180000.0
2007-04-23 06:29:00,78.38,78.389,78.38,78.388,82490000.0
2007-04-23 06:30:00,78.402,78.426,78.396,78.397,112170000.0
2007-04-23 06:31:00,78.394,78.395,78.372,78.379,88690000.0
2007-04-23 06:32:00,78.397,78.419,78.386,78.404,83390000.0
2007-04-23 06:33:00,78.395,78.412,78.384,78.411,62830000.0
2007-04-23 06:34:00,78.386,78.401,78.382,78.388,104870000.0
2007-04-23 06:36:00,78.433,78.434,78.423,78.425,96470000.0
2007-04-23 06:37:00,78.382,78.406,78.375,78.403,62220000.0
2007-04-23 06:38:00,78.396,78.405,78.38,78.401,96100000.0
2007-04-23 06:39:00,78.411,78.419,78.404,78.415,52060000.0
2007-04-23 06:40:00,78.383,78.407,78.376,78.383,65540000.0
2007-04-23 06:41:00,78.373,78.381,78.363,78.364,94430000.0
2007-04-23 06:42:00,78.39,78.391,78.362,78.362,92330000.0
2007-04-23 06:43:00,78.346,78.357,78.346,78.356,124140000.0
2007-04-23 06:44:00,78.38,78.382,78.359,78.382,84960000.0
2007-04-23 06:45:00,78.377,78.38,78.363,78.369,98140000.0
2007-04-23 06:46:00,78.37,78.382,78.355,78.382,85840000.0
2007-04-23 06:47:00,78.354,78.37,78.336,78.347,96130000.0
2007-04-23 06:48:00,78.371,78.371,78.336,78.345,82730000.0
2007-04-23 06:49:00,78.334,78.351,78.322,78.322,122280000.0
2007-04-23 06:50:00,78.325,78.325,78.288,78.288,57330000.0
2007-04-23 06:51:00,78.293,78.341,78.293,78.325,131350000.0
2007-04-23 06:52:00,78.331,78.331,78.324,78.325,72750000.0
2007-04-23 06:53:00,78.329,78.339,78.296,78.302,106020000.0
2007-04-23 06:54:00,78.316,78.335,78.295,78.313,88210000.0
2007-04-23 06:55:00,78.307,78.317,78.276,78.276,57290000.0
2007-04-23 06:56:00,78.294,78.311,78.275,78.277,65170000.0
2007-04-23 06:57:00,78.294,78.314,78.282,78.294,123100000.0
2007-04-23 06:59:00,78.299,78.304,78.296,78.299,122150000.0
2007-04-23 07:00:00,78.268,78.294,78.268,78.276,158230000.0
2007-04-23 07:01:00,78.241,78.25,78.231,78.233,158880000.0
2007-04-23 07:02:00,78.23,78.237,78.194,78.212,101040000.0
2007-04-23 07:03:00,78.224,78.258,78.215,78.24,88050000.0
2007-04-23 07:04:00,78.254,78.264,78.237,78.24,129060000.0
2007-04-23 07:05:00,78.228,78.24,78.217,78.217,78150000.0
2007-04-23 07:06:00,78.24,78.254,78.222,78.228,119850000.0
2007-04-23 07:07:00,78.249,78.264,78.246,78.262,182180000.0
2007-04-23 07:08:00,78.25,78.27,78.25,78.257,181780000.0
2007-04-23 07:09:00,78.293,78.297,78.286,78.287,119780000.0
2007-04-23 07:11:00,78.252,78.257,78.25,78.254,62020000.0
2007-04-23 07:12:00,78.256,78.278,78.256,78.257,108700000.0
2007-04-23 07:13:00,78.26,78.26,78.242,78.257,128830000.0
2007-04-23 07:14:00,78.235,78.247,78.221,78.237,119270000.0
2007-04-23 07:15:00,78.233,78.259,78.222,78.225,93150000.0
2007-04-23 07:16:00,78.238,78.256,78.222,78.222,82240000.0
2007-04-23 07:17:00,78.242,78.256,78.23,78.237,136970000.0
2007-04-23 07:18:00,78.259,78.259,78.228,78.228,136560000.0
2007-04-23 07:19:00,78.248,78.248,78.225,78.227,101550000.0
2007-04-23 07:20:00,78.239,78.244,78.239,78.244,72570000.0
2007-04-23 07:21:00,78.225,78.241,78.211,78.219,68520000.0
2007-04-23 07:22:00,78.236,78.243,78.223,78.223,53100000.0
2007-04-23 07:23:00,78.232,78.263,78.226,78.263,79570000.0
2007-04-23 07:24:00,78.257,78.257,78.232,78.252,65020000.0
2007-04-23 07:25:00,78.238,78.252,78.225,78.227,77220000.0
2007-04-23 07:26:00,78.201,78.234,78.199,78.233,97180000.0
2007-04-23 07:27:00,78.219,78.239,78.217,78.225,120250000.0
2007-04-23 07:28:00,78.226,78.234,78.222,78.222,114410000.0
2007-04-23 07:29:00,78.216,78.231,78.211,78.231,102230000.0
2007-04-23 07:30:00,78.223,78.236,78.186,78.191,91490000.0
2007-04-23 07:31:00,78.182,78.19,78.166,78.174,63530000.0
2007-04-23 07:32:00,78.15,78.17,78.14,78.15,49610000.0
2007-04-23 07:33:00,78.166,78.178,78.155,78.162,51960000.0
2007-04-23 07:34:00,78.149,78.157,78.149,78.157,86030000.0
2007-04-23 07:35:00,78.145,78.146,78.135,78.143,113570000.0
2007-04-23 07:36:00,78.145,78.181,78.145,78.171,65070000.0
2007-04-23 07:37:00,78.127,78.142,78.124,78.131,48180000.0
2007-04-23 07:39:00,78.15,78.159,78.129,78.138,100310000.0
2007-04-23 07:40:00,78.149,78.167,78.141,78.145,62150000.0
2007-04-23 07:41:00,78.153,78.156,78.142,78.156,64490000.0
2007-04-23 07:42:00,78.179,78.18,78.155,78.161,53030000.0
2007-04-23 07:43:00,78.176,78.202,78.175,78.198,78650000.0
2007-04-23 07:44:00,78.17,78.199,78.17,78.199,99680000.0
2007-04-23 07:45:00,78.191,78.197,78.167,78.197,120150000.0
2007-04-23 07:46:00,78.179,78.18,78.165,78.165,91960000.0
2007-04-23 07:47:00,78.18,78.209,78.177,78.184,94060000.0
2007-04-23 07:48:00,78.209,78.223,78.209,78.21,83530000.0
2007-04-23 07:49:00,78.203,78.208,78.2,78.205,73080000.0
2007-04-23 07:50:00,78.217,78.229,78.184,78.199,137930000.0
2007-04-23 07:51:00,78.225,78.226,78.206,78.226,55090000.0
2007-04-23 07:52:00,78.217,78.238,78.217,78.22,100060000.0
2007-04-23 07:53:00,78.246,78.255,78.218,78.245,105560000.0
2007-04-23 07:54:00,78.221,78.241,78.219,78.223,70400000.0
2007-04-23 07:55:00,78.231,78.246,78.229,78.244,123000000.0
2007-04-23 07:56:00,78.242,78.251,78.242,78.25,97600000.0
2007-04-23 07:57:00,78.255,78.255,78.225,78.225,99660000.0
2007-04-23 07:58:00,78.23,78.262,78.221,78.221,75720000.0
2007-04-23 07:59:00,78.228,78.232,78.218,78.226,111170000.0
2007-04-23 08:00:00,78.249,78.249,78.226,78.229,69260000.0
2007-04-23 08:01:00,78.215,78.237,78.214,78.214,28410000.0
2007-04-23 08:02:00,78.211,78.237,78.211,78.216,37300000.0
2007-04-23 08:03:00,78.225,78.235,78.206,78.208,100160000.0
2007-04-23 08:04:00,78.205,78.207,78.178,78.184,117440000.0
2007-04-23 08:05:00,78.191,78.2,78.169,78.189,112960000.0
2007-04-23 08:06:00,78.174,78.204,78.173,78.189,120460000.0
2007-04-23 08:07:00,78.195,78.197,78.183,78.183,79160000.0
2007-04-23 08:08:00,78.169,78.18,78.169,78.179,98540000.0
2007-04-23 08:09:00,78.211,78.211,78.194,78.201,40420000.0
2007-04-23 08:10:00,78.204,78.22,78.195,78.2,67650000.0
2007-04-23 08:11:00,78.21,78.221,78.202,78.22,67500000.0
2007-04-23 08:12:00,78.235,78.235,78.208,78.233,80850000.0
2007-04-23 08:13:00,78.222,78.222,78.201,78.213,64400000.0
2007-04-23 08:15:00,78.22,78.231,78.207,78.215,70370000.0
2007-04-23 08:16:00,78.217,78.243,78.207,78.241,92230000.0
2007-04-23 08:17:00,78.218,78.237,78.218,78.232,70980000.0
2007-04-23 08:18:00,78.212,78.249,78.212,78.244,86960000.0
2007-04-23 08:19:00,78.216,78.237,78.206,78.213,84290000.0
2007-04-23 08:20:00,78.211,78.23,78.205,78.221,116920000.0
2007-04-23 08:21:00,78.211,78.211,78.197,78.209,137040000.0
2007-04-23 08:22:00,78.219,78.221,78.216,78.219,141630000.0
2007-04-23 08:23:00,78.204,78.204,78.192,78.192,137640000.0
2007-04-23 08:24:00,78.214,78.225,78.188,78.197,137760000.0
2007-04-23 08:25:00,78.179,78.195,78.172,78.185,156500000.0
2007-04-23 08:26:00,78.195,78.202,78.181,78.187,156260000.0
2007-04-23 08:27:00,78.202,78.226,78.198,78.215,78260000.0
2007-04-23 08:28:00,78.187,78.21,78.186,78.21,91650000.0
2007-04-23 08:29:00,78.195,78.218,78.195,78.208,65880000.0
2007-04-23 08:30:00,78.205,78.231,78.205,78.231,66930000.0
2007-04-23 08:31:00,78.241,78.249,78.226,78.244,117670000.0
2007-04-23 08:32:00,78.225,78.23,78.22,78.225,89660000.0
2007-04-23 08:33:00,78.235,78.266,78.228,78.229,145140000.0
2007-04-23 08:35:00,78.233,78.233,78.223,78.228,69540000.0
2007-04-23 08:36:00,78.231,78.268,78.222,78.227,97710000.0
2007-04-23 08:37:00,78.235,78.235,78.212,78.22,72410000.0
2007-04-23 08:38:00,78.2,78.221,78.184,78.213,80070000.0
2007-04-23 08:39:00,78.214,78.229,78.206,78.216,91640000.0
2007-04-23 08:40:00,78.223,78.237,78.198,78.234,118740000.0
2007-04-23 08:41:00,78.223,78.242,78.223,78.236,136270000.0
2007-04-23 08:42:00,78.24,78.252,78.213,78.215,141960000.0
2007-04-23 08:43:00,78.191,78.211,78.191,78.207,143050000.0
2007-04-23 08:44:00,78.232,78.232,78.213,78.213,134720000.0
2007-04-23 08:45:00,78.231,78.232,78.191,78.214,152620000.0
2007-04-23 08:46:00,78.209,78.209,78.179,78.209,163870000.0
2007-04-23 08:47:00,78.197,78.214,78.194,78.196,81150000.0
2007-04-23 08:48:00,78.185,78.212,78.185,78.203,96350000.0
2007-04-23 08:49:00,78.176,78.184,78.158,78.176,64040000.0
2007-04-23 08:50:00,78.189,78.199,78.176,78.199,71720000.0
2007-04-23 08:51:00,78.203,78.207,78.197,78.2,114960000.0
2007-04-23 08:52:00,78.191,78.209,78.185,78.186,85960000.0
2007-04-23 08:54:00,78.238,78.239,78.199,78.199,66990000.0
2007-04-23 08:55:00,78.177,78.183,78.173,78.173,99100000.0
2007-04-23 08:56:00,78.179,78.188,78.17,78.171,75310000.0
2007-04-23 08:57:00,78.165,78.185,78.156,78.156,88810000.0
2007-04-23 08:58:00,78.178,78.182,78.16,78.176,86860000.0
2007-04-23 08:59:00,78.174,78.182,78.164,78.178,117180000.0
2007-04-23 09:00:00,78.181,78.184,78.157,78.161,145610000.0
2007-04-23 09:01:00,78.156,78.166,78.152,78.156,140720000.0
2007-04-23 09:02:00,78.172,78.183,78.165,78.174,141650000.0
2007-04-23 09:03:00,78.206,78.207,78.199,78.201,138840000.0
2007-04-23 09:05:00,78.183,78.201,78.183,78.194,67150000.0
2007-04-23 09:06:00,78.196,78.233,78.196,78.206,100170000.0
2007-04-23 09:07:00,78.23,78.235,78.196,78.196,71260000.0
2007-04-23 09:08:00,78.208,78.219,78.201,78.201,88660000.0
2007-04-23 09:09:00,78.186,78.21,78.182,78.202,87900000.0
2007-04-23 09:10:00,78.172,78.203,78.169,78.173,120030000.0
2007-04-23 09:11:00,78.185,78.185,78.156,78.182,145050000.0
2007-04-23 09:12:00,78.179,78.2,78.179,78.191,137920000.0
2007-04-23 09:13:00,78.183,78.202,78.174,78.202,147940000.0
2007-04-23 09:15:00,78.205,78.264,78.199,78.223,68300000.0
2007-04-23 09:16:00,78.188,78.199,78.176,78.176,100340000.0
2007-04-23 09:17:00,78.179,78.197,78.172,78.193,69400000.0
2007-04-23 09:18:00,78.226,78.226,78.196,78.196,83480000.0
2007-04-23 09:19:00,78.181,78.191,78.18,78.182,83300000.0
2007-04-23 09:20:00,78.195,78.21,78.195,78.207,117210000.0
2007-04-23 09:21:00,78.246,78.248,78.239,78.243,145670000.0
2007-04-23 09:24:00,78.215,78.217,78.21,78.214,61360000.0
2007-04-23 09:25:00,78.201,78.218,78.201,78.217,94800000.0
2007-04-23 09:26:00,78.194,78.219,78.194,78.217,64930000.0
2007-04-23 09:27:00,78.229,78.229,78.198,78.198,73720000.0
2007-04-23 09:28:00,78.206,78.237,78.206,78.218,83960000.0
2007-04-23 09:29:00,78.211,78.218,78.209,78.211,111290000.0
2007-04-23 09:30:00,78.224,78.239,78.213,78.239,127930000.0
2007-04-23 09:31:00,78.213,78.236,78.213,78.231,133010000.0
2007-04-23 09:32:00,78.205,78.215,78.202,78.209,139880000.0
2007-04-23 09:33:00,78.247,78.249,78.209,78.209,115080000.0
2007-04-23 09:34:00,78.205,78.206,78.197,78.204,139350000.0
2007-04-23 09:35:00,78.215,78.236,78.206,78.217,147450000.0
2007-04-23 09:36:00,78.232,78.249,78.232,78.241,76390000.0
2007-04-23 09:37:00,78.239,78.247,78.239,78.246,86730000.0
2007-04-23 09:38:00,78.238,78.24,78.237,78.239,60650000.0
2007-04-23 09:39:00,78.246,78.246,78.234,78.234,57220000.0
2007-04-23 09:40:00,78.205,78.216,78.205,78.214,107120000.0
2007-04-23 09:41:00,78.24,78.24,78.212,78.222,73440000.0
2007-04-23 09:42:00,78.248,78.248,78.237,78.241,135420000.0
2007-04-23 09:43:00,78.233,78.246,78.23,78.246,121840000.0
2007-04-23 09:44:00,78.227,78.242,78.22,78.242,85430000.0
2007-04-23 09:45:00,78.211,78.226,78.199,78.204,149990000.0
2007-04-23 09:46:00,78.216,78.236,78.204,78.218,151250000.0
2007-04-23 09:47:00,78.211,78.239,78.211,78.239,129490000.0
2007-04-23 09:48:00,78.253,78.258,78.201,78.202,55580000.0
2007-04-23 09:49:00,78.23,78.23,78.202,78.202,101990000.0
2007-04-23 09:50:00,78.213,78.234,78.205,78.234,151290000.0
2007-04-23 09:51:00,78.221,78.257,78.218,78.242,112660000.0
2007-04-23 09:52:00,78.205,78.224,78.205,78.217,78770000.0
2007-04-23 09:53:00,78.2,78.205,78.191,78.205,127740000.0
2007-04-23 09:54:00,78.224,78.228,78.219,78.221,137120000.0
2007-04-23 09:55:00,78.201,78.214,78.201,78.212,118420000.0
2007-04-23 09:56:00,78.187,78.19,78.186,78.189,118210000.0
2007-04-23 09:57:00,78.2,78.211,78.19,78.208,129250000.0
2007-04-23 09:58:00,78.191,78.201,78.185,78.186,69090000.0
2007-04-23 09:59:00,78.173,78.192,78.173,78.175,104310000.0
2007-04-23 10:00:00,78.204,78.207,78.173,78.186,103710000.0
2007-04-23 10:01:00,78.174,78.174,78.154,78.154,71050000.0
2007-04-23 10:02:00,78.156,78.156,78.149,78.15,46950000.0
2007-04-23 10:03:00,78.184,78.184,78.15,78.178,50120000.0
2007-04-23 10:04:00,78.155,78.176,78.154,78.158,34440000.0
2007-04-23 10:05:00,78.156,78.156,78.15,78.15,83240000.0
2007-04-23 10:06:00,78.197,78.197,78.189,78.189,91340000.0
2007-04-23 10:07:00,78.143,78.147,78.141,78.146,69440000.0
2007-04-23 10:09:00,78.187,78.187,78.178,78.178,68150000.0
2007-04-23 10:10:00,78.169,78.177,78.163,78.165,92680000.0
2007-04-23 10:11:00,78.171,78.177,78.163,78.169,73190000.0
2007-04-23 10:12:00,78.204,78.207,78.161,78.188,86830000.0
2007-04-23 10:13:00,78.171,78.182,78.167,78.17,81310000.0
2007-04-23 10:14:00,78.181,78.201,78.177,78.177,117350000.0
2007-04-23 10:15:00,78.184,78.203,78.184,78.2,139230000.0
2007-04-23 10:16:00,78.176,78.188,78.175,78.185,133930000.0
2007-04-23 10:17:00,78.162,78.176,78.162,78.174,137460000.0
2007-04-23 10:18:00,78.196,78.197,78.189,78.19,131380000.0
2007-04-23 10:21:00,78.182,78.182,78.162,78.173,63240000.0
2007-04-23 10:22:00,78.189,78.207,78.184,78.202,94760000.0
2007-04-23 10:23:00,78.174,78.183,78.173,78.183,66870000.0
2007-04-23 10:24:00,78.158,78.18,78.149,78.169,83770000.0
2007-04-23 10:25:00,78.165,78.181,78.165,78.166,84310000.0
2007-04-23 10:26:00,78.164,78.183,78.164,78.165,126650000.0
2007-04-23 10:27:00,78.173,78.207,78.165,78.178,139280000.0
2007-04-23 10:28:00,78.203,78.213,78.197,78.213,135230000.0
2007-04-23 10:30:00,78.192,78.213,78.186,78.192,62470000.0
2007-04-23 10:31:00,78.203,78.216,78.202,78.216,85110000.0
2007-04-23 10:33:00,78.256,78.257,78.251,78.251,62940000.0
2007-04-23 10:34:00,78.19,78.197,78.19,78.192,97290000.0
2007-04-23 10:35:00,78.201,78.21,78.192,78.21,64360000.0
2007-04-23 10:36:00,78.21,78.226,78.199,78.199,76730000.0
2007-04-23 10:37:00,78.205,78.221,78.186,78.212,81480000.0
2007-04-23 10:38:00,78.218,78.218,78.192,78.213,117470000.0
2007-04-23 10:39:00,78.227,78.247,78.202,78.214,133520000.0
2007-04-23 10:40:00,78.204,78.219,78.198,78.198,134550000.0
2007-04-23 10:41:00,78.204,78.208,78.184,78.208,140460000.0
2007-04-23 10:42:00,78.239,78.239,78.2,78.2,127110000.0
2007-04-23 10:43:00,78.206,78.215,78.196,78.211,154440000.0
2007-04-23 10:44:00,78.185,78.2,78.17,78.2,159690000.0
2007-04-23 10:45:00,78.178,78.215,78.16,78.162,86770000.0
2007-04-23 10:46:00,78.159,78.181,78.159,78.163,91640000.0
2007-04-23 10:47:00,78.196,78.205,78.19,78.19,68070000.0
2007-04-23 10:48:00,78.187,78.2,78.179,78.2,64480000.0
2007-04-23 10:49:00,78.187,78.21,78.187,78.209,117420000.0
2007-04-23 10:50:00,78.191,78.202,78.189,78.201,80190000.0
2007-04-23 10:51:00,78.218,78.231,78.202,78.21,131180000.0
2007-04-23 10:52:00,78.213,78.238,78.2,78.23,122310000.0
2007-04-23 10:53:00,78.228,78.236,78.211,78.222,93560000.0
2007-04-23 10:54:00,78.233,78.26,78.227,78.244,155240000.0
2007-04-23 10:55:00,78.257,78.257,78.224,78.224,153790000.0
2007-04-23 10:56:00,78.224,78.226,78.22,78.225,132490000.0
2007-04-23 10:57:00,78.266,78.267,78.261,78.261,59620000.0
2007-04-23 10:58:00,78.258,78.258,78.232,78.252,103390000.0
2007-04-23 10:59:00,78.249,78.253,78.219,78.25,168910000.0
2007-04-23 11:00:00,78.27,78.27,78.229,78.253,116970000.0
2007-04-23 11:01:00,78.226,78.24,78.226,78.24,84790000.0
2007-04-23 11:03:00,78.248,78.255,78.23,78.245,62720000.0
2007-04-23 11:04:00,78.236,78.261,78.236,78.261,100370000.0
2007-04-23 11:05:00,78.254,78.266,78.242,78.258,72570000.0
2007-04-23 11:06:00,78.275,78.275,78.247,78.274,80360000.0
2007-04-23 11:07:00,78.246,78.274,78.246,78.246,85380000.0
2007-04-23 11:08:00,78.267,78.273,78.252,78.26,124350000.0
2007-04-23 11:09:00,78.254,78.269,78.233,78.239,146000000.0
2007-04-23 11:10:00,78.26,78.261,78.233,78.244,138010000.0
2007-04-23 11:12:00,78.285,78.285,78.239,78.254,64080000.0
2007-04-23 11:13:00,78.248,78.259,78.233,78.25,91220000.0
2007-04-23 11:14:00,78.223,78.258,78.222,78.258,65690000.0
2007-04-23 11:15:00,78.234,78.257,78.234,78.257,79950000.0
2007-04-23 11:17:00,78.252,78.27,78.247,78.27,65460000.0
2007-04-23 11:18:00,78.276,78.276,78.253,78.253,96140000.0
2007-04-23 11:19:00,78.257,78.257,78.247,78.249,74170000.0
2007-04-23 11:20:00,78.257,78.261,78.256,78.257,83460000.0
2007-04-23 11:21:00,78.286,78.286,78.279,78.281,79640000.0
2007-04-23 11:22:00,78.248,78.25,78.246,78.249,120240000.0
2007-04-23 11:23:00,78.258,78.261,78.254,78.258,137070000.0
2007-04-23 11:24:00,78.31,78.31,78.281,78.281,139920000.0
2007-04-23 11:25:00,78.248,78.25,78.247,78.248,146160000.0
2007-04-23 11:27:00,78.3,78.301,78.248,78.257,72140000.0
2007-04-23 11:28:00,78.251,78.268,78.245,78.245,98420000.0
2007-04-23 11:29:00,78.25,78.25,78.243,78.247,68160000.0
2007-04-23 11:30:00,78.284,78.288,78.28,78.281,81200000.0
2007-04-23 11:31:00,78.258,78.26,78.256,78.257,82410000.0
2007-04-23 11:32:00,78.252,78.257,78.249,78.25,115560000.0
2007-04-23 11:33:00,78.27,78.272,78.252,78.253,143890000.0
2007-04-23 11:35:00,78.245,78.271,78.245,78.253,68220000.0
2007-04-23 11:36:00,78.292,78.292,78.26,78.26,98210000.0
2007-04-23 11:37:00,78.264,78.276,78.257,78.276,69570000.0
2007-04-23 11:38:00,78.291,78.297,78.283,78.284,79410000.0
2007-04-23 11:39:00,78.293,78.301,78.27,78.299,84720000.0
2007-04-23 11:41:00,78.284,78.296,78.278,78.296,63570000.0
2007-04-23 11:42:00,78.303,78.303,78.294,78.296,96630000.0
2007-04-23 11:43:00,78.267,78.286,78.267,78.279,71630000.0
2007-04-23 11:44:00,78.268,78.278,78.268,78.269,87140000.0
2007-04-23 11:45:00,78.289,78.316,78.281,78.281,85690000.0
2007-04-23 11:47:00,78.276,78.276,78.27,78.273,66400000.0
2007-04-23 11:48:00,78.301,78.302,78.266,78.275,96310000.0
2007-04-23 11:49:00,78.294,78.298,78.28,78.28,72360000.0
2007-04-23 11:50:00,78.259,78.27,78.259,78.259,80420000.0
2007-04-23 11:51:00,78.267,78.274,78.257,78.261,82650000.0
2007-04-23 11:52:00,78.243,78.268,78.241,78.26,120950000.0
2007-04-23 11:53:00,78.259,78.269,78.248,78.248,140470000.0
2007-04-23 11:54:00,78.254,78.272,78.245,78.265,139430000.0
2007-04-23 11:56:00,78.243,78.244,78.222,78.222,68770000.0
2007-04-23 11:57:00,78.233,78.267,78.229,78.26,98730000.0
2007-04-23 11:58:00,78.22,78.239,78.219,78.219,74270000.0
2007-04-23 11:59:00,78.212,78.242,78.205,78.205,81070000.0
2007-04-23 12:00:00,78.209,78.238,78.204,78.219,80340000.0
2007-04-23 12:01:00,78.223,78.244,78.216,78.216,119570000.0
2007-04-23 12:03:00,78.222,78.247,78.217,78.225,66400000.0
2007-04-23 12:05:00,78.206,78.232,78.206,78.219,67510000.0
2007-04-23 12:06:00,78.232,78.234,78.205,78.205,95780000.0
2007-04-23 12:07:00,78.208,78.213,78.182,78.19,75380000.0
2007-04-23 12:08:00,78.179,78.198,78.165,78.183,86170000.0
2007-04-23 12:09:00,78.19,78.19,78.151,78.151,90450000.0
2007-04-23 12:10:00,78.167,78.169,78.145,78.163,124940000.0
2007-04-23 12:11:00,78.137,78.165,78.137,78.143,136890000.0
2007-04-23 12:12:00,78.18,78.181,78.154,78.171,132190000.0
2007-04-23 12:13:00,78.146,78.162,78.145,78.157,134170000.0
2007-04-23 12:14:00,78.14,78.157,78.138,78.151,131140000.0
2007-04-23 12:15:00,78.18,78.206,78.139,78.165,143480000.0
2007-04-23 12:16:00,78.18,78.191,78.162,78.175,162490000.0
2007-04-23 12:17:00,78.174,78.19,78.168,78.17,85120000.0
2007-04-23 12:18:00,78.2,78.2,78.159,78.199,99870000.0
2007-04-23 12:19:00,78.196,78.207,78.187,78.188,64600000.0
2007-04-23 12:20:00,78.179,78.179,78.159,78.159,64410000.0
2007-04-23 12:21:00,78.23,78.23,78.166,78.169,118410000.0
2007-04-23 12:22:00,78.163,78.165,78.159,78.159,91540000.0
2007-04-23 12:24:00,78.17,78.19,78.167,78.167,57930000.0
2007-04-23 12:25:00,78.172,78.201,78.166,78.201,90990000.0
2007-04-23 12:27:00,78.178,78.207,78.178,78.185,67390000.0
2007-04-23 12:29:00,78.196,78.21,78.196,78.196,69270000.0
2007-04-23 12:30:00,78.224,78.242,78.207,78.242,103440000.0
2007-04-23 12:31:00,78.233,78.241,78.207,78.229,65700000.0
2007-04-23 12:32:00,78.205,78.228,78.205,78.228,86190000.0
2007-04-23 12:33:00,78.226,78.226,78.204,78.224,82500000.0
2007-04-23 12:34:00,78.193,78.219,78.192,78.204,129230000.0
2007-04-23 12:35:00,78.195,78.229,78.192,78.196,135060000.0
2007-04-23 12:36:00,78.201,78.211,78.188,78.19,137250000.0
2007-04-23 12:37:00,78.208,78.213,78.195,78.213,145790000.0
2007-04-23 12:38:00,78.196,78.196,78.188,78.193,138620000.0
2007-04-23 12:39:00,78.217,78.217,78.195,78.209,151660000.0
2007-04-23 12:40:00,78.211,78.233,78.206,78.206,156840000.0
2007-04-23 12:41:00,78.214,78.259,78.207,78.259,85970000.0
2007-04-23 12:42:00,78.255,78.276,78.24,78.258,87540000.0
2007-04-23 12:43:00,78.294,78.317,78.28,78.28,65990000.0
2007-04-23 12:44:00,78.304,78.309,78.27,78.27,63710000.0
2007-04-23 12:45:00,78.264,78.299,78.264,78.266,119880000.0
2007-04-23 12:46:00,78.273,78.288,78.262,78.27,76960000.0
2007-04-23 12:48:00,78.301,78.312,78.272,78.272,69110000.0
2007-04-23 12:49:00,78.27,78.294,78.266,78.291,93960000.0
2007-04-23 12:50:00,78.263,78.274,78.263,78.274,66000000.0
2007-04-23 12:51:00,78.27,78.297,78.264,78.28,81810000.0
2007-04-23 12:52:00,78.248,78.25,78.246,78.248,86700000.0
2007-04-23 12:53:00,78.258,78.26,78.256,78.258,117070000.0
2007-04-23 12:54:00,78.256,78.291,78.256,78.263,148750000.0
2007-04-23 12:55:00,78.283,78.296,78.277,78.289,140450000.0
2007-04-23 12:57:00,78.256,78.27,78.247,78.256,60940000.0
2007-04-23 12:58:00,78.254,78.257,78.246,78.257,80770000.0
2007-04-23 13:00:00,78.26,78.299,78.259,78.297,61770000.0
2007-04-23 13:01:00,78.277,78.279,78.271,78.278,88430000.0
2007-04-23 13:02:00,78.275,78.288,78.274,78.285,66280000.0
2007-04-23 13:03:00,78.306,78.336,78.3,78.321,83780000.0
2007-04-23 13:04:00,78.292,78.311,78.292,78.311,76830000.0
2007-04-23 13:05:00,78.301,78.301,78.285,78.293,108270000.0
2007-04-23 13:06:00,78.308,78.316,78.293,78.296,124350000.0
2007-04-23 13:07:00,78.278,78.296,78.275,78.276,124330000.0
2007-04-23 13:08:00,78.281,78.297,78.273,78.287,122380000.0
2007-04-23 13:09:00,78.313,78.322,78.312,78.318,122480000.0
2007-04-23 13:10:00,78.297,78.357,78.297,78.345,137570000.0
2007-04-23 13:11:00,78.385,78.412,78.358,78.412,150500000.0
2007-04-23 13:12:00,78.392,78.407,78.384,78.404,71010000.0
2007-04-23 13:13:00,78.378,78.417,78.376,78.386,87640000.0
2007-04-23 13:14:00,78.407,78.424,78.389,78.389,67830000.0
2007-04-23 13:15:00,78.394,78.425,78.374,78.411,61560000.0
2007-04-23 13:16:00,78.389,78.398,78.378,78.393,115350000.0
2007-04-23 13:17:00,78.364,78.388,78.364,78.384,81660000.0
2007-04-23 13:18:00,78.416,78.416,78.376,78.379,130300000.0
2007-04-23 13:19:00,78.409,78.433,78.388,78.404,117490000.0
2007-04-23 13:20:00,78.419,78.422,78.394,78.412,87840000.0
2007-04-23 13:21:00,78.43,78.43,78.401,78.429,157440000.0
2007-04-23 13:22:00,78.414,78.428,78.408,78.426,143850000.0
2007-04-23 13:23:00,78.386,78.389,78.386,78.388,126590000.0
2007-04-23 13:24:00,78.407,78.425,78.395,78.425,58000000.0
2007-04-23 13:25:00,78.38,78.407,78.369,78.391,102460000.0
2007-04-23 13:26:00,78.358,78.389,78.358,78.382,148650000.0
2007-04-23 13:27:00,78.353,78.389,78.353,78.358,106480000.0
2007-04-23 13:28:00,78.387,78.387,78.353,78.354,80530000.0
2007-04-23 13:29:00,78.358,78.36,78.353,78.356,137860000.0
2007-04-23 13:30:00,78.353,78.377,78.353,78.362,151180000.0
2007-04-23 13:31:00,78.35,78.359,78.349,78.356,105280000.0
2007-04-23 13:32:00,78.371,78.39,78.367,78.367,121180000.0
2007-04-23 13:33:00,78.377,78.401,78.366,78.374,132030000.0
2007-04-23 13:35:00,78.382,78.403,78.374,78.394,65680000.0
2007-04-23 13:36:00,78.389,78.389,78.366,78.366,101440000.0
2007-04-23 13:37:00,78.365,78.365,78.353,78.364,64000000.0
2007-04-23 13:38:00,78.359,78.371,78.359,78.366,85090000.0
2007-04-23 13:39:00,78.361,78.417,78.354,78.363,80310000.0
2007-04-23 13:40:00,78.39,78.391,78.373,78.379,124190000.0
2007-04-23 13:41:00,78.409,78.429,78.396,78.429,135910000.0
2007-04-23 13:42:00,78.443,78.446,78.437,78.437,133670000.0
2007-04-23 13:43:00,78.448,78.448,78.439,78.441,136390000.0
2007-04-23 13:44:00,78.402,78.408,78.399,78.405,133880000.0
2007-04-23 13:45:00,78.445,78.445,78.408,78.43,142440000.0
2007-04-23 13:46:00,78.399,78.43,78.396,78.427,153200000.0
2007-04-23 13:47:00,78.41,78.43,78.408,78.408,80230000.0
2007-04-23 13:48:00,78.42,78.429,78.387,78.39,91990000.0
2007-04-23 13:49:00,78.408,78.409,78.372,78.372,64860000.0
2007-04-23 13:50:00,78.375,78.397,78.364,78.392,60140000.0
2007-04-23 13:51:00,78.377,78.401,78.377,78.393,112660000.0
2007-04-23 13:52:00,78.361,78.382,78.353,78.354,76770000.0
2007-04-23 13:53:00,78.371,78.371,78.343,78.357,127600000.0
2007-04-23 13:54:00,78.383,78.392,78.376,78.385,123060000.0
2007-04-23 13:55:00,78.326,78.34,78.318,78.324,90120000.0
2007-04-23 13:56:00,78.317,78.342,78.314,78.341,147140000.0
2007-04-23 13:57:00,78.376,78.376,78.369,78.37,160910000.0
2007-04-23 13:58:00,78.358,78.359,78.335,78.338,133990000.0
2007-04-23 13:59:00,78.331,78.338,78.33,78.336,58820000.0
2007-04-23 14:00:00,78.379,78.379,78.338,78.343,101810000.0
2007-04-23 14:01:00,78.333,78.351,78.328,78.345,168870000.0
2007-04-23 14:02:00,78.331,78.339,78.314,78.339,110970000.0
2007-04-23 14:03:00,78.334,78.365,78.329,78.352,85730000.0
2007-04-23 14:04:00,78.328,78.34,78.328,78.339,132220000.0
2007-04-23 14:06:00,78.353,78.355,78.334,78.341,67650000.0
2007-04-23 14:07:00,78.361,78.361,78.342,78.345,95810000.0
2007-04-23 14:08:00,78.34,78.371,78.338,78.371,71910000.0
2007-04-23 14:09:00,78.376,78.376,78.357,78.361,86920000.0
2007-04-23 14:10:00,78.375,78.389,78.363,78.386,85490000.0
2007-04-23 14:11:00,78.378,78.378,78.351,78.353,116880000.0
2007-04-23 14:12:00,78.347,78.387,78.346,78.379,142550000.0
2007-04-23 14:13:00,78.382,78.391,78.382,78.386,131250000.0
2007-04-23 14:15:00,78.364,78.415,78.358,78.368,53730000.0
2007-04-23 14:16:00,78.35,78.356,78.35,78.352,82580000.0
2007-04-23 14:18:00,78.406,78.407,78.401,78.401,70920000.0
2007-04-23 14:19:00,78.369,78.39,78.369,78.39,99670000.0
2007-04-23 14:20:00,78.393,78.397,78.373,78.373,70930000.0
2007-04-23 14:21:00,78.394,78.407,78.366,78.407,82160000.0
2007-04-23 14:22:00,78.407,78.407,78.4,78.404,77410000.0
2007-04-23 14:23:00,78.401,78.406,78.376,78.405,116460000.0
2007-04-23 14:24:00,78.418,78.432,78.416,78.416,134390000.0
2007-04-23 14:25:00,78.403,78.416,78.403,78.405,130880000.0
2007-04-23 14:26:00,78.415,78.418,78.383,78.413,137430000.0
2007-04-23 14:27:00,78.399,78.444,78.399,78.44,129200000.0
2007-04-23 14:28:00,78.409,78.41,78.387,78.395,137130000.0
2007-04-23 14:29:00,78.386,78.417,78.386,78.395,163450000.0
2007-04-23 14:30:00,78.427,78.437,78.421,78.421,78230000.0
2007-04-23 14:31:00,78.419,78.422,78.373,78.373,94520000.0
2007-04-23 14:32:00,78.384,78.401,78.373,78.395,63010000.0
2007-04-23 14:33:00,78.366,78.386,78.366,78.386,59490000.0
2007-04-23 14:34:00,78.376,78.389,78.354,78.354,113780000.0
2007-04-23 14:35:00,78.356,78.359,78.355,78.358,90710000.0
2007-04-23 14:36:00,78.362,78.388,78.362,78.377,141240000.0
2007-04-23 14:37:00,78.343,78.356,78.339,78.354,129520000.0
2007-04-23 14:38:00,78.352,78.361,78.343,78.361,97690000.0
2007-04-23 14:39:00,78.386,78.387,78.379,78.382,150470000.0
2007-04-23 14:40:00,78.331,78.338,78.33,78.336,159210000.0
2007-04-23 14:42:00,78.359,78.392,78.359,78.373,65170000.0
2007-04-23 14:43:00,78.398,78.4,78.397,78.399,98910000.0
2007-04-23 14:44:00,78.389,78.389,78.383,78.387,68420000.0
2007-04-23 14:45:00,78.406,78.409,78.4,78.4,85630000.0
2007-04-23 14:46:00,78.35,78.373,78.343,78.365,87090000.0
2007-04-23 14:47:00,78.345,78.347,78.34,78.341,120270000.0
2007-04-23 14:48:00,78.416,78.418,78.407,78.409,140460000.0
2007-04-23 14:49:00,78.332,78.339,78.33,78.334,130280000.0
2007-04-23 14:50:00,78.342,78.344,78.333,78.337,134590000.0
2007-04-23 14:51:00,78.376,78.381,78.369,78.37,132990000.0
2007-04-23 14:54:00,78.358,78.392,78.356,78.37,65770000.0
2007-04-23 14:55:00,78.39,78.418,78.385,78.418,92600000.0
2007-04-23 14:56:00,78.415,78.419,78.381,78.392,77000000.0
2007-04-23 14:57:00,78.436,78.441,78.43,78.432,87850000.0
2007-04-23 14:58:00,78.396,78.397,78.39,78.391,87450000.0
2007-04-23 14:59:00,78.409,78.409,78.379,78.399,119680000.0
2007-04-23 15:00:00,78.368,78.406,78.368,78.406,138380000.0
2007-04-23 15:01:00,78.377,78.42,78.377,78.394,138780000.0
2007-04-23 15:03:00,78.443,78.443,78.416,78.43,62500000.0
2007-04-23 15:05:00,78.446,78.481,78.441,78.465,55180000.0
2007-04-23 15:06:00,78.495,78.515,78.478,78.498,85260000.0
2007-04-23 15:07:00,78.48,78.495,78.477,78.478,61880000.0
2007-04-23 15:08:00,78.488,78.499,78.477,78.478,78250000.0
2007-04-23 15:09:00,78.488,78.527,78.475,78.482,75330000.0
2007-04-23 15:10:00,78.465,78.493,78.465,78.485,107460000.0
2007-04-23 15:11:00,78.474,78.488,78.461,78.488,135410000.0
2007-04-23 15:12:00,78.494,78.515,78.48,78.515,114090000.0
2007-04-23 15:13:00,78.476,78.476,78.468,78.476,124790000.0
2007-04-23 15:14:00,78.51,78.516,78.485,78.485,121310000.0
2007-04-23 15:15:00,78.496,78.535,78.484,78.485,128410000.0
2007-04-23 15:16:00,78.474,78.481,78.465,78.474,143190000.0
2007-04-23 15:17:00,78.469,78.478,78.469,78.476,71870000.0
2007-04-23 15:18:00,78.518,78.519,78.484,78.51,87980000.0
2007-04-23 15:19:00,78.498,78.511,78.488,78.498,57800000.0
2007-04-23 15:20:00,78.513,78.513,78.498,78.499,57440000.0
2007-04-23 15:21:00,78.51,78.522,78.484,78.498,111540000.0
2007-04-23 15:22:00,78.489,78.497,78.487,78.496,74320000.0
2007-04-23 15:23:00,78.495,78.505,78.489,78.493,121020000.0
2007-04-23 15:24:00,78.491,78.543,78.491,78.541,118480000.0
2007-04-23 15:25:00,78.514,78.541,78.514,78.534,80860000.0
2007-04-23 15:26:00,78.524,78.539,78.503,78.515,147920000.0
2007-04-23 15:27:00,78.507,78.546,78.492,78.51,154030000.0
2007-04-23 15:28:00,78.498,78.505,78.497,78.505,121410000.0
2007-04-23 15:29:00,78.51,78.555,78.51,78.552,49660000.0
2007-04-23 15:30:00,78.534,78.572,78.534,78.559,95090000.0
2007-04-23 15:31:00,78.538,78.561,78.529,78.54,156400000.0
2007-04-23 15:32:00,78.526,78.539,78.514,78.528,106720000.0
2007-04-23 15:33:00,78.519,78.548,78.506,78.506,79400000.0
2007-04-23 15:34:00,78.518,78.541,78.508,78.512,143240000.0
2007-04-23 15:35:00,78.525,78.543,78.514,78.542,127940000.0
2007-04-23 15:36:00,78.538,78.55,78.523,78.545,98340000.0
2007-04-23 15:37:00,78.548,78.552,78.532,78.54,110190000.0
2007-04-23 15:38:00,78.543,78.545,78.528,78.542,124040000.0
2007-04-23 15:39:00,78.534,78.572,78.534,78.543,69830000.0
2007-04-23 15:40:00,78.559,78.584,78.559,78.573,97960000.0
2007-04-23 15:41:00,78.586,78.586,78.578,78.58,102220000.0
2007-04-23 15:42:00,78.54,78.601,78.54,78.54,71480000.0
2007-04-23 15:43:00,78.556,78.556,78.526,78.526,42930000.0
2007-04-23 15:44:00,78.514,78.542,78.514,78.542,47970000.0
2007-04-23 15:45:00,78.521,78.544,78.521,78.538,36790000.0
2007-04-23 15:46:00,78.527,78.531,78.52,78.527,83210000.0
2007-04-23 15:47:00,78.52,78.528,78.519,78.519,85390000.0
2007-04-23 15:48:00,78.533,78.558,78.522,78.537,59900000.0
2007-04-23 15:49:00,78.527,78.544,78.527,78.544,86170000.0
2007-04-23 15:50:00,78.552,78.554,78.527,78.528,99780000.0
2007-04-23 15:51:00,78.55,78.55,78.528,78.53,105620000.0
2007-04-23 15:52:00,78.536,78.537,78.531,78.531,105630000.0
2007-04-23 15:53:00,78.556,78.595,78.552,78.575,39660000.0
2007-04-23 15:54:00,78.566,78.602,78.552,78.562,73670000.0
2007-04-23 15:56:00,78.55,78.569,78.529,78.55,70300000.0
2007-04-23 15:57:00,78.534,78.567,78.529,78.548,101040000.0
2007-04-23 15:58:00,78.52,78.551,78.52,78.533,66150000.0
2007-04-23 15:59:00,78.511,78.542,78.49,78.511,82160000.0
2007-04-23 16:00:00,78.521,78.56,78.517,78.534,85010000.0
2007-04-23 16:01:00,78.525,78.544,78.525,78.544,125370000.0
2007-04-23 16:02:00,78.535,78.549,78.514,78.546,139290000.0
2007-04-23 16:03:00,78.549,78.55,78.515,78.548,142820000.0
2007-04-23 16:04:00,78.536,78.537,78.529,78.53,140130000.0
2007-04-23 16:06:00,78.527,78.548,78.527,78.542,59750000.0
2007-04-23 16:07:00,78.531,78.538,78.524,78.524,90090000.0
2007-04-23 16:08:00,78.534,78.542,78.534,78.537,66310000.0
2007-04-23 16:09:00,78.524,78.536,78.497,78.509,79670000.0
2007-04-23 16:10:00,78.494,78.512,78.494,78.512,76310000.0
2007-04-23 16:11:00,78.486,78.508,78.486,78.486,104840000.0
2007-04-23 16:12:00,78.494,78.511,78.494,78.511,132490000.0
2007-04-23 16:13:00,78.481,78.488,78.476,78.476,120740000.0
2007-04-23 16:14:00,78.485,78.514,78.485,78.514,129530000.0
2007-04-23 16:15:00,78.489,78.518,78.489,78.492,125320000.0
2007-04-23 16:16:00,78.528,78.53,78.525,78.528,135430000.0
2007-04-23 16:17:00,78.518,78.521,78.498,78.502,151250000.0
2007-04-23 16:18:00,78.539,78.549,78.528,78.549,84670000.0
2007-04-23 16:19:00,78.526,78.55,78.524,78.544,84550000.0
2007-04-23 16:20:00,78.571,78.571,78.545,78.553,68710000.0
2007-04-23 16:21:00,78.538,78.578,78.529,78.546,59870000.0
2007-04-23 16:22:00,78.51,78.539,78.51,78.521,112090000.0
2007-04-23 16:23:00,78.523,78.551,78.516,78.52,74740000.0
2007-04-23 16:24:00,78.519,78.546,78.518,78.544,130630000.0
2007-04-23 16:25:00,78.541,78.549,78.525,78.541,120760000.0
2007-04-23 16:26:00,78.547,78.552,78.522,78.522,89880000.0
2007-04-23 16:27:00,78.514,78.543,78.506,78.508,153960000.0
2007-04-23 16:28:00,78.51,78.523,78.497,78.523,168250000.0
2007-04-23 16:29:00,78.506,78.507,78.501,78.504,124420000.0
2007-04-23 16:30:00,78.529,78.542,78.52,78.52,54400000.0
2007-04-23 16:31:00,78.545,78.551,78.522,78.551,98200000.0
2007-04-23 16:32:00,78.526,78.551,78.526,78.532,161280000.0
2007-04-23 16:33:00,78.548,78.548,78.525,78.545,114700000.0
2007-04-23 16:34:00,78.517,78.539,78.517,78.533,78350000.0
2007-04-23 16:35:00,78.519,78.523,78.501,78.507,141060000.0
2007-04-23 16:36:00,78.536,78.54,78.53,78.53,136120000.0
2007-04-23 16:37:00,78.524,78.541,78.515,78.525,105790000.0
2007-04-23 16:38:00,78.517,78.544,78.517,78.534,120990000.0
2007-04-23 16:39:00,78.533,78.54,78.514,78.516,127210000.0
2007-04-23 16:40:00,78.516,78.517,78.51,78.511,73640000.0
2007-04-23 16:41:00,78.521,78.54,78.519,78.533,107800000.0
2007-04-23 16:42:00,78.537,78.563,78.535,78.536,108590000.0
2007-04-23 16:44:00,78.525,78.541,78.524,78.532,65490000.0
2007-04-23 16:45:00,78.541,78.541,78.512,78.524,101410000.0
2007-04-23 16:46:00,78.512,78.514,78.503,78.507,71180000.0
2007-04-23 16:47:00,78.497,78.51,78.487,78.498,83310000.0
2007-04-23 16:48:00,78.481,78.506,78.481,78.504,83520000.0
2007-04-23 16:50:00,78.489,78.491,78.487,78.489,64680000.0
2007-04-23 16:51:00,78.515,78.524,78.494,78.524,103070000.0
2007-04-23 16:52:00,78.513,78.516,78.49,78.497,68640000.0
2007-04-23 16:53:00,78.493,78.504,78.493,78.504,79130000.0
2007-04-23 16:54:00,78.51,78.51,78.475,78.475,81750000.0
2007-04-23 16:55:00,78.461,78.481,78.449,78.453,118830000.0
2007-04-23 16:56:00,78.463,78.463,78.441,78.463,137420000.0
2007-04-23 16:57:00,78.467,78.489,78.456,78.466,129050000.0
2007-04-23 16:58:00,78.481,78.483,78.456,78.462,130080000.0
2007-04-23 16:59:00,78.459,78.459,78.438,78.438,134220000.0
2007-04-23 17:00:00,78.441,78.459,78.433,78.44,141160000.0
2007-04-23 17:01:00,78.422,78.432,78.41,78.432,166570000.0
2007-04-23 17:02:00,78.422,78.428,78.42,78.42,82070000.0
2007-04-23 17:03:00,78.43,78.446,78.421,78.423,97940000.0
2007-04-23 17:04:00,78.416,78.443,78.416,78.443,62750000.0
2007-04-23 17:05:00,78.456,78.456,78.44,78.45,63620000.0
2007-04-23 17:06:00,78.444,78.459,78.437,78.445,119070000.0
2007-04-23 17:07:00,78.424,78.431,78.42,78.425,83190000.0
2007-04-23 17:08:00,78.42,78.428,78.419,78.421,135120000.0
2007-04-23 17:09:00,78.424,78.44,78.414,78.42,134650000.0
2007-04-23 17:11:00,78.403,78.408,78.4,78.404,63940000.0
2007-04-23 17:12:00,78.401,78.427,78.395,78.405,88320000.0
2007-04-23 17:13:00,78.394,78.411,78.394,78.396,70460000.0
2007-04-23 17:15:00,78.416,78.419,78.41,78.413,68580000.0
2007-04-23 17:16:00,78.403,78.422,78.396,78.4,101660000.0
2007-04-23 17:17:00,78.425,78.428,78.399,78.407,66890000.0
2007-04-23 17:18:00,78.399,78.409,78.396,78.409,86640000.0
2007-04-23 17:19:00,78.396,78.397,78.391,78.396,84190000.0
2007-04-23 17:20:00,78.428,78.43,78.426,78.428,123090000.0
2007-04-23 17:21:00,78.442,78.444,78.406,78.413,131020000.0
2007-04-23 17:22:00,78.405,78.416,78.402,78.413,135840000.0
2007-04-23 17:23:00,78.418,78.419,78.417,78.418,137210000.0
2007-04-23 17:24:00,78.44,78.453,78.431,78.452,130400000.0
2007-04-23 17:25:00,78.426,78.449,78.426,78.429,144950000.0
2007-04-23 17:26:00,78.436,78.442,78.432,78.439,164550000.0
2007-04-23 17:27:00,78.433,78.453,78.432,78.432,85880000.0
2007-04-23 17:28:00,78.431,78.437,78.43,78.437,90440000.0
2007-04-23 17:30:00,78.469,78.475,78.465,78.469,61990000.0
2007-04-23 17:31:00,78.431,78.437,78.429,78.431,95680000.0
2007-04-23 17:32:00,78.426,78.451,78.425,78.449,68590000.0
2007-04-23 17:33:00,78.432,78.445,78.378,78.408,85360000.0
2007-04-23 17:34:00,78.377,78.377,78.344,78.345,84550000.0
2007-04-23 17:35:00,78.337,78.359,78.337,78.351,113940000.0
2007-04-23 17:36:00,78.375,78.375,78.344,78.357,137900000.0
2007-04-23 17:37:00,78.342,78.351,78.341,78.345,129300000.0
2007-04-23 17:38:00,78.34,78.347,78.339,78.34,139480000.0
2007-04-23 17:39:00,78.36,78.367,78.358,78.367,130350000.0
2007-04-23 17:40:00,78.35,78.378,78.346,78.36,135270000.0
2007-04-23 17:41:00,78.353,78.388,78.353,78.358,156030000.0
2007-04-23 17:42:00,78.371,78.385,78.36,78.375,84870000.0
2007-04-23 17:43:00,78.368,78.37,78.367,78.368,94340000.0
2007-04-23 17:44:00,78.376,78.385,78.363,78.385,63050000.0
2007-04-23 17:45:00,78.358,78.378,78.358,78.372,59540000.0
2007-04-23 17:46:00,78.369,78.382,78.364,78.382,114740000.0
2007-04-23 17:47:00,78.354,78.373,78.353,78.369,81630000.0
2007-04-23 17:48:00,78.385,78.386,78.375,78.379,138630000.0
2007-04-23 17:49:00,78.363,78.39,78.363,78.385,130010000.0
2007-04-23 17:50:00,78.371,78.39,78.367,78.382,96030000.0
2007-04-23 17:51:00,78.351,78.377,78.344,78.362,157110000.0
2007-04-23 17:52:00,78.333,78.354,78.333,78.354,155400000.0
2007-04-23 17:53:00,78.326,78.342,78.323,78.336,138820000.0
2007-04-23 17:54:00,78.342,78.343,78.315,78.323,57170000.0
2007-04-23 17:56:00,78.309,78.323,78.292,78.323,61310000.0
2007-04-23 17:57:00,78.335,78.337,78.332,78.333,94760000.0
2007-04-23 17:58:00,78.316,78.328,78.3,78.314,65810000.0
2007-04-23 17:59:00,78.293,78.328,78.287,78.287,80980000.0
2007-04-23 18:00:00,78.308,78.319,78.281,78.31,94250000.0
2007-04-23 18:01:00,78.272,78.293,78.266,78.276,123260000.0
2007-04-23 18:02:00,78.251,78.257,78.242,78.247,137920000.0
2007-04-23 18:03:00,78.274,78.297,78.251,78.251,139490000.0
2007-04-23 18:04:00,78.263,78.293,78.263,78.276,130980000.0
2007-04-23 18:05:00,78.305,78.306,78.276,78.299,131290000.0
2007-04-23 18:06:00,78.298,78.302,78.285,78.285,139580000.0
2007-04-23 18:07:00,78.289,78.305,78.278,78.301,158900000.0
2007-04-23 18:08:00,78.284,78.284,78.274,78.278,84100000.0
2007-04-23 18:09:00,78.308,78.308,78.275,78.283,94870000.0
2007-04-23 18:10:00,78.287,78.287,78.28,78.282,64310000.0
2007-04-23 18:11:00,78.274,78.291,78.273,78.282,55760000.0
2007-04-23 18:12:00,78.277,78.291,78.272,78.281,113460000.0
2007-04-23 18:13:00,78.288,78.296,78.287,78.289,78460000.0
2007-04-23 18:14:00,78.274,78.275,78.257,78.257,136960000.0
2007-04-23 18:15:00,78.253,78.277,78.253,78.273,120470000.0
2007-04-23 18:16:00,78.298,78.299,78.297,78.297,93050000.0
2007-04-23 18:17:00,78.286,78.299,78.275,78.289,156010000.0
2007-04-23 18:18:00,78.299,78.303,78.284,78.298,164830000.0
2007-04-23 18:19:00,78.306,78.309,78.305,78.308,123430000.0
2007-04-23 18:21:00,78.325,78.328,78.32,78.323,67700000.0
2007-04-23 18:22:00,78.273,78.293,78.273,78.283,100960000.0
2007-04-23 18:23:00,78.27,78.275,78.269,78.275,72870000.0
2007-04-23 18:24:00,78.32,78.322,78.313,78.313,79900000.0
2007-04-23 18:25:00,78.273,78.283,78.271,78.282,87350000.0
2007-04-23 18:27:00,78.318,78.318,78.309,78.309,63980000.0
2007-04-23 18:28:00,78.304,78.331,78.304,78.321,96330000.0
2007-04-23 18:29:00,78.329,78.34,78.322,78.34,74470000.0
2007-04-23 18:30:00,78.364,78.367,78.36,78.361,83740000.0
2007-04-23 18:31:00,78.345,78.367,78.345,78.35,88730000.0
2007-04-23 18:32:00,78.348,78.381,78.348,78.37,124290000.0
2007-04-23 18:33:00,78.383,78.384,78.371,78.373,142850000.0
2007-04-23 18:34:00,78.343,78.355,78.343,78.355,143250000.0
2007-04-23 18:35:00,78.36,78.36,78.326,78.338,138340000.0
2007-04-23 18:36:00,78.31,78.33,78.304,78.318,127240000.0
2007-04-23 18:38:00,78.313,78.317,78.311,78.315,63120000.0
2007-04-23 18:39:00,78.357,78.357,78.351,78.353,85530000.0
2007-04-23 18:41:00,78.322,78.339,78.322,78.333,69500000.0
2007-04-23 18:42:00,78.328,78.349,78.328,78.335,98180000.0
2007-04-23 18:43:00,78.334,78.334,78.319,78.321,74730000.0
2007-04-23 18:44:00,78.332,78.343,78.331,78.343,85720000.0
2007-04-23 18:45:00,78.37,78.37,78.337,78.338,76380000.0
2007-04-23 18:46:00,78.328,78.352,78.328,78.35,116300000.0
2007-04-23 18:47:00,78.338,78.363,78.338,78.348,137710000.0
2007-04-23 18:48:00,78.378,78.379,78.341,78.341,135950000.0
2007-04-23 18:49:00,78.345,78.346,78.339,78.34,132220000.0
2007-04-23 18:50:00,78.356,78.357,78.349,78.35,128130000.0
2007-04-23 18:51:00,78.329,78.348,78.326,78.33,140950000.0
2007-04-23 18:53:00,78.322,78.327,78.32,78.322,63490000.0
2007-04-23 18:54:00,78.334,78.358,78.324,78.324,91620000.0
2007-04-23 18:55:00,78.325,78.325,78.315,78.324,66560000.0
2007-04-23 18:57:00,78.331,78.373,78.331,78.339,64630000.0
2007-04-23 18:58:00,78.343,78.353,78.341,78.353,100340000.0
2007-04-23 18:59:00,78.364,78.367,78.342,78.348,72960000.0
2007-04-23 19:00:00,78.348,78.379,78.348,78.377,80450000.0
2007-04-23 19:02:00,78.359,78.361,78.357,78.359,61450000.0
2007-04-23 19:03:00,78.418,78.42,78.411,78.414,92740000.0
2007-04-23 19:04:00,78.352,78.356,78.349,78.355,67980000.0
2007-04-23 19:06:00,78.375,78.375,78.359,78.366,63180000.0
2007-04-23 19:07:00,78.356,78.359,78.349,78.359,84740000.0
2007-04-23 19:09:00,78.399,78.399,78.355,78.359,55270000.0
2007-04-23 19:10:00,78.351,78.358,78.35,78.356,84840000.0
2007-04-23 19:12:00,78.386,78.399,78.374,78.384,68140000.0
2007-04-23 19:13:00,78.4,78.401,78.376,78.384,89230000.0
2007-04-23 19:14:00,78.369,78.369,78.363,78.367,68820000.0
2007-04-23 19:15:00,78.406,78.414,78.345,78.4,81830000.0
2007-04-23 19:16:00,78.375,78.384,78.338,78.368,84010000.0
2007-04-23 19:17:00,78.351,78.356,78.35,78.351,121270000.0
2007-04-23 19:18:00,78.329,78.377,78.329,78.377,133910000.0
2007-04-23 19:19:00,78.379,78.381,78.376,78.376,141500000.0
2007-04-23 19:21:00,78.386,78.386,78.381,78.383,64760000.0
2007-04-23 19:22:00,78.355,78.364,78.355,78.36,93680000.0
2007-04-23 19:23:00,78.349,78.352,78.341,78.341,70990000.0
2007-04-23 19:24:00,78.386,78.39,78.379,78.379,80050000.0
2007-04-23 19:25:00,78.358,78.36,78.357,78.358,79660000.0
2007-04-23 19:27:00,78.37,78.375,78.364,78.365,61290000.0
2007-04-23 19:28:00,78.368,78.37,78.367,78.37,90840000.0
2007-04-23 19:30:00,78.386,78.389,78.38,78.383,67000000.0
2007-04-23 19:31:00,78.363,78.367,78.36,78.367,98660000.0
2007-04-23 19:32:00,78.349,78.349,78.335,78.344,67790000.0
2007-04-23 19:33:00,78.355,78.357,78.35,78.35,83500000.0
2007-04-23 19:34:00,78.318,78.32,78.316,78.317,82980000.0
2007-04-23 19:35:00,78.328,78.33,78.326,78.328,123400000.0
2007-04-23 19:36:00,78.335,78.377,78.335,78.338,134580000.0
2007-04-23 19:37:00,78.355,78.356,78.349,78.354,138730000.0
2007-04-23 19:39:00,78.367,78.368,78.36,78.36,64240000.0
2007-04-23 19:41:00,78.349,78.351,78.347,78.349,67760000.0
2007-04-23 19:42:00,78.368,78.369,78.362,78.364,97370000.0
2007-04-23 19:43:00,78.337,78.337,78.327,78.329,73180000.0
2007-04-23 19:44:00,78.336,78.337,78.329,78.336,80380000.0
2007-04-23 19:45:00,78.336,78.362,78.336,78.351,84060000.0
2007-04-23 19:48:00,78.367,78.367,78.36,78.36,67180000.0
2007-04-23 19:49:00,78.33,78.337,78.33,78.333,104600000.0
2007-04-23 19:50:00,78.337,78.337,78.327,78.329,72620000.0
2007-04-23 19:51:00,78.33,78.342,78.322,78.323,86560000.0
2007-04-23 19:52:00,78.342,78.346,78.339,78.342,89250000.0
2007-04-23 19:53:00,78.346,78.346,78.339,78.346,114440000.0
2007-04-23 19:54:00,78.315,78.348,78.308,78.308,136930000.0
2007-04-23 19:55:00,78.326,78.33,78.306,78.324,135150000.0
2007-04-23 19:56:00,78.313,78.332,78.312,78.332,142920000.0
2007-04-23 19:57:00,78.315,78.324,78.296,78.318,134740000.0
2007-04-23 19:58:00,78.312,78.324,78.311,78.324,137320000.0
2007-04-23 19:59:00,78.317,78.343,78.305,78.326,167180000.0
2007-04-23 20:00:00,78.326,78.326,78.307,78.313,87680000.0
2007-04-23 20:02:00,78.306,78.324,78.306,78.309,68700000.0
2007-04-23 20:03:00,78.347,78.349,78.341,78.343,92330000.0
2007-04-23 20:04:00,78.323,78.332,78.322,78.332,67060000.0
2007-04-23 20:05:00,78.312,78.343,78.312,78.326,84290000.0
2007-04-23 20:06:00,78.335,78.365,78.335,78.354,83560000.0
2007-04-23 20:07:00,78.352,78.364,78.352,78.364,116780000.0
2007-04-23 20:09:00,78.371,78.378,78.344,78.355,60570000.0
2007-04-23 20:10:00,78.368,78.37,78.367,78.369,92830000.0
2007-04-23 20:11:00,78.346,78.348,78.337,78.339,67780000.0
2007-04-23 20:12:00,78.373,78.377,78.365,78.368,82030000.0
2007-04-23 20:15:00,78.351,78.378,78.348,78.357,62900000.0
2007-04-23 20:16:00,78.363,78.363,78.339,78.35,93240000.0
2007-04-23 20:17:00,78.342,78.348,78.333,78.333,67010000.0
2007-04-23 20:18:00,78.338,78.36,78.332,78.344,76330000.0
2007-04-23 20:20:00,78.359,78.361,78.357,78.359,67640000.0
2007-04-23 20:21:00,78.371,78.374,78.347,78.369,95800000.0
2007-04-23 20:22:00,78.343,78.346,78.34,78.34,72660000.0
2007-04-23 20:23:00,78.347,78.362,78.345,78.362,84020000.0
2007-04-23 20:24:00,78.405,78.407,78.4,78.401,79130000.0
2007-04-23 20:25:00,78.343,78.362,78.343,78.352,118150000.0
2007-04-23 20:27:00,78.367,78.368,78.359,78.36,65290000.0
2007-04-23 20:30:00,78.397,78.399,78.392,78.392,64930000.0
2007-04-23 20:31:00,78.363,78.376,78.363,78.375,90240000.0
2007-04-23 20:32:00,78.378,78.419,78.378,78.389,69530000.0
2007-04-23 20:33:00,78.404,78.411,78.387,78.399,90640000.0
2007-04-23 20:34:00,78.378,78.383,78.376,78.38,82340000.0
2007-04-23 20:36:00,78.4,78.4,78.379,78.391,66460000.0
2007-04-23 20:37:00,78.379,78.38,78.376,78.38,97750000.0
2007-04-23 20:38:00,78.388,78.399,78.383,78.389,69580000.0
2007-04-23 20:39:00,78.406,78.412,78.401,78.402,77310000.0
2007-04-23 20:41:00,78.409,78.411,78.407,78.409,59620000.0
2007-04-23 20:42:00,78.438,78.439,78.43,78.432,85460000.0
2007-04-23 20:44:00,78.399,78.401,78.397,78.398,64530000.0
2007-04-23 20:45:00,78.406,78.415,78.388,78.41,90060000.0
2007-04-23 20:46:00,78.401,78.406,78.399,78.406,67910000.0
2007-04-23 20:48:00,78.415,78.417,78.41,78.413,66080000.0
2007-04-23 20:51:00,78.415,78.419,78.411,78.414,58790000.0
2007-04-23 20:53:00,78.402,78.41,78.4,78.4,66330000.0
2007-04-23 20:54:00,78.412,78.412,78.373,78.392,95660000.0
2007-04-23 20:55:00,78.382,78.388,78.375,78.378,68010000.0
2007-04-23 20:56:00,78.387,78.392,78.387,78.388,82950000.0
2007-04-23 20:57:00,78.393,78.393,78.382,78.382,80630000.0
2007-04-23 20:58:00,78.391,78.394,78.374,78.374,117720000.0
2007-04-23 20:59:00,78.391,78.402,78.376,78.394,134220000.0
2007-04-23 21:00:00,78.376,78.401,78.374,78.394,134860000.0
2007-04-23 21:02:00,78.376,78.38,78.37,78.37,67300000.0
2007-04-23 21:03:00,78.407,78.408,78.401,78.403,102700000.0
2007-04-23 21:04:00,78.379,78.38,78.373,78.377,63830000.0
2007-04-23 21:05:00,78.385,78.388,78.38,78.38,86410000.0
2007-04-23 21:06:00,78.417,78.417,78.41,78.412,81880000.0
2007-04-23 21:07:00,78.368,78.37,78.366,78.368,115760000.0
2007-04-23 21:08:00,78.379,78.381,78.374,78.377,138840000.0
2007-04-23 21:09:00,78.415,78.417,78.408,78.408,132920000.0
2007-04-23 21:10:00,78.388,78.389,78.387,78.388,139640000.0
2007-04-23 21:12:00,78.426,78.427,78.419,78.419,62720000.0
2007-04-23 21:15:00,78.428,78.428,78.42,78.422,69940000.0
2007-04-23 21:18:00,78.428,78.428,78.421,78.423,66840000.0
2007-04-23 21:19:00,78.379,78.38,78.376,78.38,101670000.0
2007-04-23 21:20:00,78.371,78.377,78.369,78.376,70140000.0
2007-04-23 21:21:00,78.425,78.428,78.422,78.422,82930000.0
2007-04-23 21:22:00,78.392,78.397,78.389,78.397,83230000.0
2007-04-23 21:24:00,78.415,78.427,78.415,78.421,61810000.0
2007-04-23 21:27:00,78.435,78.436,78.43,78.43,61750000.0
2007-04-23 21:30:00,78.446,78.446,78.441,78.441,68550000.0
2007-04-23 21:33:00,78.435,78.439,78.429,78.43,61420000.0
2007-04-23 21:35:00,78.402,78.407,78.401,78.405,64180000.0
2007-04-23 21:36:00,78.437,78.439,78.431,78.434,102900000.0
2007-04-23 21:37:00,78.419,78.419,78.413,78.417,70410000.0
2007-04-23 21:38:00,78.41,78.418,78.409,78.414,84260000.0
2007-04-23 21:39:00,78.445,78.445,78.439,78.439,81010000.0
2007-04-23 21:42:00,78.456,78.457,78.449,78.449,69260000.0
2007-04-23 21:45:00,78.455,78.455,78.45,78.451,70420000.0
2007-04-23 21:47:00,78.407,78.408,78.4,78.406,55260000.0
2007-04-23 21:48:00,78.442,78.442,78.424,78.425,87930000.0
2007-04-23 21:51:00,78.446,78.447,78.44,78.44,64740000.0
2007-04-23 21:54:00,78.458,78.458,78.45,78.451,64950000.0
2007-04-23 21:55:00,78.431,78.443,78.431,78.442,91290000.0
2007-04-23 21:56:00,78.442,78.447,78.441,78.441,69890000.0
2007-04-23 21:57:00,78.449,78.476,78.446,78.446,80150000.0
2007-04-23 21:58:00,78.45,78.456,78.448,78.448,82620000.0
2007-04-23 21:59:00,78.44,78.447,78.439,78.44,110950000.0
2007-04-23 22:00:00,78.431,78.455,78.431,78.443,137390000.0
2007-04-23 22:02:00,78.449,78.451,78.447,78.448,67270000.0
2007-04-23 22:03:00,78.47,78.472,78.448,78.448,97410000.0
2007-04-23 22:04:00,78.453,78.455,78.449,78.455,68110000.0
2007-04-23 22:05:00,78.447,78.451,78.446,78.447,84070000.0
2007-04-23 22:06:00,78.475,78.477,78.471,78.473,81230000.0
2007-04-23 22:09:00,78.474,78.476,78.471,78.471,64200000.0
2007-04-23 22:11:00,78.459,78.461,78.457,78.459,57330000.0
2007-04-23 22:12:00,78.488,78.488,78.482,78.484,86130000.0
2007-04-23 22:13:00,78.452,78.455,78.449,78.451,65290000.0
2007-04-23 22:15:00,78.471,78.471,78.446,78.446,55230000.0
2007-04-23 22:16:00,78.445,78.446,78.441,78.442,88970000.0
2007-04-23 22:18:00,78.469,78.47,78.438,78.438,67780000.0
2007-04-23 22:20:00,78.434,78.437,78.428,78.428,56280000.0
2007-04-23 22:21:00,78.451,78.451,78.425,78.43,91350000.0
2007-04-23 22:24:00,78.449,78.451,78.426,78.427,63050000.0
2007-04-23 22:25:00,78.431,78.437,78.43,78.432,91040000.0
2007-04-23 22:26:00,78.435,78.435,78.426,78.433,71640000.0
2007-04-23 22:27:00,78.433,78.461,78.433,78.454,82470000.0
2007-04-23 22:30:00,78.452,78.455,78.442,78.442,68930000.0
2007-04-23 22:33:00,78.415,78.418,78.407,78.418,65030000.0
2007-04-23 22:35:00,78.413,78.42,78.411,78.418,60050000.0
2007-04-23 22:36:00,78.456,78.456,78.451,78.453,85920000.0
2007-04-23 22:38:00,78.427,78.427,78.42,78.422,61960000.0
2007-04-23 22:39:00,78.417,78.433,78.415,78.426,97110000.0
2007-04-23 22:40:00,78.417,78.418,78.406,78.413,78000000.0
2007-04-23 22:41:00,78.425,78.427,78.421,78.422,86740000.0
2007-04-23 22:42:00,78.442,78.445,78.432,78.432,91010000.0
2007-04-23 22:43:00,78.416,78.418,78.41,78.411,118580000.0
2007-04-23 22:44:00,78.407,78.436,78.407,78.429,135630000.0
2007-04-23 22:45:00,78.467,78.468,78.46,78.461,137810000.0
2007-04-23 22:47:00,78.433,78.438,78.43,78.437,58580000.0
2007-04-23 22:48:00,78.461,78.461,78.439,78.441,88510000.0
2007-04-23 22:50:00,78.429,78.431,78.427,78.428,63830000.0
2007-04-23 22:51:00,78.455,78.455,78.42,78.42,90320000.0
2007-04-23 22:53:00,78.397,78.4,78.391,78.392,65110000.0
2007-04-23 22:54:00,78.426,78.428,78.421,78.423,101070000.0
2007-04-23 22:55:00,78.396,78.396,78.379,78.381,77410000.0
2007-04-23 22:56:00,78.387,78.392,78.387,78.388,82170000.0
2007-04-23 22:57:00,78.424,78.428,78.419,78.423,88270000.0
2007-04-23 22:58:00,78.398,78.4,78.396,78.398,118620000.0
2007-04-23 22:59:00,78.409,78.411,78.404,78.407,145400000.0
2007-04-23 23:00:00,78.406,78.44,78.406,78.432,136790000.0
2007-04-23 23:01:00,78.408,78.41,78.407,78.408,138700000.0
2007-04-23 23:02:00,78.395,78.398,78.389,78.39,137210000.0
2007-04-23 23:03:00,78.41,78.41,78.385,78.385,138480000.0
2007-04-23 23:06:00,78.416,78.42,78.411,78.413,59120000.0
2007-04-23 23:09:00,78.374,78.392,78.373,78.374,64900000.0
2007-04-23 23:10:00,78.359,78.36,78.357,78.36,97230000.0
2007-04-23 23:11:00,78.352,78.355,78.349,78.35,72440000.0
2007-04-23 23:12:00,78.365,78.384,78.365,78.374,90820000.0
2007-04-23 23:13:00,78.344,78.344,78.332,78.332,83510000.0
2007-04-23 23:14:00,78.309,78.309,78.284,78.308,125240000.0
2007-04-23 23:15:00,78.325,78.349,78.325,78.335,142790000.0
2007-04-23 23:16:00,78.315,78.316,78.307,78.307,134610000.0
2007-04-23 23:17:00,78.321,78.327,78.321,78.327,132780000.0
2007-04-23 23:18:00,78.346,78.36,78.346,78.357,131940000.0
2007-04-23 23:21:00,78.35,78.356,78.344,78.354,60310000.0
2007-04-23 23:23:00,78.349,78.351,78.347,78.349,61030000.0
2007-04-23 23:24:00,78.388,78.388,78.382,78.383,83880000.0
2007-04-23 23:26:00,78.355,78.357,78.35,78.353,58300000.0
2007-04-23 23:27:00,78.375,78.375,78.363,78.364,84880000.0
2007-04-23 23:29:00,78.35,78.357,78.35,78.356,65670000.0
2007-04-23 23:30:00,78.358,78.374,78.358,78.368,93720000.0
2007-04-23 23:31:00,78.371,78.376,78.369,78.376,70940000.0
2007-04-23 23:32:00,78.375,78.403,78.306,78.348,81620000.0
2007-04-23 23:33:00,78.362,78.401,78.355,78.365,81760000.0
2007-04-23 23:35:00,78.349,78.351,78.347,78.349,58580000.0
2007-04-23 23:36:00,78.375,78.375,78.362,78.362,90080000.0
2007-04-23 23:37:00,78.369,78.369,78.363,78.367,60370000.0
2007-04-23 23:39:00,78.367,78.393,78.367,78.387,67460000.0
2007-04-23 23:41:00,78.382,78.389,78.382,78.387,66800000.0
2007-04-23 23:42:00,78.383,78.394,78.383,78.39,94310000.0
2007-04-23 23:43:00,78.369,78.369,78.363,78.367,74870000.0
2007-04-23 23:44:00,78.377,78.382,78.376,78.377,80270000.0
2007-04-23 23:45:00,78.384,78.386,78.379,78.38,85670000.0
2007-04-23 23:48:00,78.397,78.4,78.389,78.392,63710000.0
2007-04-23 23:51:00,78.386,78.386,78.38,78.383,64500000.0
2007-04-23 23:53:00,78.365,78.368,78.36,78.36,62620000.0
2007-04-23 23:54:00,78.369,78.38,78.356,78.362,90380000.0
2007-04-23 23:55:00,78.346,78.346,78.337,78.34,63230000.0
2007-04-23 23:57:00,78.366,78.366,78.36,78.36,64640000.0
2007-04-23 23:58:00,78.35,78.353,78.344,78.352,97060000.0
2007-04-23 23:59:00,78.35,78.35,78.343,78.347,66680000.0
2007-04-24 00:00:00,78.363,78.384,78.363,78.376,82470000.0
2007-04-24 00:01:00,78.348,78.35,78.346,78.347,86150000.0
2007-04-24 00:03:00,78.397,78.397,78.39,78.391,63660000.0
2007-04-24 00:04:00,78.356,78.356,78.351,78.353,94800000.0
2007-04-24 00:05:00,78.359,78.359,78.353,78.357,63840000.0
2007-04-24 00:06:00,78.384,78.388,78.38,78.38,83230000.0
2007-04-24 00:09:00,78.392,78.392,78.374,78.376,60980000.0
2007-04-24 00:10:00,78.359,78.36,78.357,78.36,88130000.0
2007-04-24 00:12:00,78.407,78.408,78.4,78.403,61400000.0
2007-04-24 00:15:00,78.406,78.409,78.4,78.401,66250000.0
2007-04-24 00:17:00,78.367,78.367,78.36,78.36,56670000.0
2007-04-24 00:18:00,78.376,78.404,78.376,78.397,88500000.0
2007-04-24 00:21:00,78.376,78.4,78.372,78.373,60670000.0
2007-04-24 00:23:00,78.379,78.381,78.377,78.379,63080000.0
2007-04-24 00:24:00,78.427,78.428,78.421,78.423,87290000.0
2007-04-24 00:26:00,78.372,78.376,78.37,78.374,60930000.0
2007-04-24 00:27:00,78.376,78.405,78.376,78.396,88890000.0
2007-04-24 00:30:00,78.395,78.398,78.388,78.388,66060000.0
2007-04-24 00:33:00,78.426,78.429,78.419,78.419,57490000.0
2007-04-24 00:36:00,78.427,78.429,78.42,78.421,62970000.0
2007-04-24 00:37:00,78.389,78.39,78.387,78.39,87410000.0
2007-04-24 00:39:00,78.416,78.418,78.41,78.413,69090000.0
2007-04-24 00:40:00,78.398,78.4,78.397,78.4,97550000.0
2007-04-24 00:41:00,78.391,78.395,78.389,78.395,71420000.0
2007-04-24 00:42:00,78.424,78.43,78.421,78.421,81270000.0
2007-04-24 00:43:00,78.405,78.407,78.4,78.406,80290000.0
2007-04-24 00:44:00,78.4,78.409,78.399,78.401,123560000.0
2007-04-24 00:45:00,78.416,78.441,78.407,78.407,138020000.0
2007-04-24 00:46:00,78.388,78.396,78.388,78.394,132790000.0
2007-04-24 00:47:00,78.384,78.386,78.38,78.381,140700000.0
2007-04-24 00:48:00,78.405,78.406,78.399,78.401,134280000.0
2007-04-24 00:51:00,78.386,78.389,78.383,78.383,58110000.0
2007-04-24 00:52:00,78.37,78.378,78.37,78.378,87710000.0
2007-04-24 00:54:00,78.405,78.407,78.39,78.396,68230000.0
2007-04-24 00:55:00,78.37,78.376,78.369,78.376,94250000.0
2007-04-24 00:56:00,78.369,78.369,78.363,78.367,66900000.0
2007-04-24 00:57:00,78.362,78.379,78.348,78.359,80220000.0
2007-04-24 00:59:00,78.363,78.365,78.343,78.343,64440000.0
2007-04-24 01:00:00,78.359,78.381,78.359,78.376,91710000.0
2007-04-24 01:01:00,78.359,78.359,78.353,78.357,69710000.0
2007-04-24 01:02:00,78.367,78.374,78.364,78.374,81300000.0
2007-04-24 01:03:00,78.407,78.407,78.38,78.383,85760000.0
2007-04-24 01:04:00,78.368,78.37,78.366,78.368,117340000.0
2007-04-24 01:06:00,78.402,78.402,78.377,78.377,66950000.0
2007-04-24 01:07:00,78.38,78.387,78.379,78.381,98670000.0
2007-04-24 01:08:00,78.369,78.369,78.363,78.367,71260000.0
2007-04-24 01:09:00,78.382,78.421,78.377,78.404,85620000.0
2007-04-24 01:10:00,78.37,78.378,78.37,78.375,80140000.0
2007-04-24 01:12:00,78.382,78.412,78.379,78.394,62590000.0
2007-04-24 01:15:00,78.36,78.384,78.358,78.358,62560000.0
2007-04-24 01:16:00,78.339,78.347,78.339,78.347,101960000.0
2007-04-24 01:17:00,78.355,78.355,78.347,78.348,71260000.0
2007-04-24 01:18:00,78.381,78.381,78.354,78.354,86750000.0
2007-04-24 01:19:00,78.339,78.347,78.339,78.347,80970000.0
2007-04-24 01:20:00,78.356,78.358,78.349,78.35,116330000.0
2007-04-24 01:21:00,78.347,78.363,78.347,78.357,139160000.0
2007-04-24 01:24:00,78.385,78.386,78.38,78.383,65200000.0
2007-04-24 01:27:00,78.397,78.397,78.391,78.392,56470000.0
2007-04-24 01:30:00,78.38,78.386,78.343,78.37,66650000.0
2007-04-24 01:32:00,78.342,78.346,78.34,78.344,63120000.0
2007-04-24 01:33:00,78.349,78.374,78.349,78.367,89500000.0
2007-04-24 01:34:00,78.334,78.334,78.319,78.332,71680000.0
2007-04-24 01:36:00,78.376,78.377,78.371,78.371,60210000.0
2007-04-24 01:38:00,78.325,78.33,78.32,78.325,61600000.0
2007-04-24 01:39:00,78.327,78.352,78.327,78.346,87710000.0
2007-04-24 01:42:00,78.346,78.373,78.346,78.346,67550000.0
2007-04-24 01:43:00,78.344,78.344,78.33,78.332,94090000.0
2007-04-24 01:44:00,78.319,78.32,78.313,78.317,73260000.0
2007-04-24 01:45:00,78.309,78.344,78.297,78.306,90550000.0
2007-04-24 01:46:00,78.285,78.295,78.283,78.285,81820000.0
2007-04-24 01:47:00,78.269,78.277,78.269,78.269,121780000.0
2007-04-24 01:48:00,78.288,78.303,78.277,78.282,141430000.0
2007-04-24 01:49:00,78.281,78.287,78.276,78.276,147000000.0
2007-04-24 01:50:00,78.275,78.275,78.239,78.247,137830000.0
2007-04-24 01:51:00,78.255,78.298,78.251,78.261,132080000.0
2007-04-24 01:52:00,78.275,78.285,78.272,78.283,144950000.0
2007-04-24 01:53:00,78.275,78.28,78.26,78.266,163670000.0
2007-04-24 01:54:00,78.266,78.298,78.259,78.259,78450000.0
2007-04-24 01:55:00,78.26,78.274,78.255,78.274,96650000.0
2007-04-24 01:56:00,78.268,78.275,78.261,78.274,63730000.0
2007-04-24 01:57:00,78.31,78.31,78.269,78.269,63740000.0
2007-04-24 01:58:00,78.275,78.279,78.271,78.275,123970000.0
2007-04-24 02:00:00,78.301,78.301,78.265,78.272,80770000.0
2007-04-24 02:02:00,78.281,78.286,78.281,78.285,70090000.0
2007-04-24 02:03:00,78.286,78.329,78.286,78.328,15710000.0
2007-04-24 02:04:00,78.288,78.288,78.287,78.287,4880000.0
2007-04-24 02:05:00,78.294,78.297,78.291,78.291,95620000.0
2007-04-24 02:06:00,78.323,78.323,78.292,78.292,69890000.0
2007-04-24 02:07:00,78.302,78.311,78.302,78.309,17920000.0
2007-04-24 02:08:00,78.313,78.317,78.302,78.302,97250000.0
2007-04-24 02:09:00,78.313,78.34,78.305,78.317,71030000.0
2007-04-24 02:10:00,78.322,78.322,78.304,78.304,9050000.0
2007-04-24 02:11:00,78.306,78.308,78.299,78.308,70880000.0
2007-04-24 02:12:00,78.331,78.331,78.305,78.308,95960000.0
2007-04-24 02:13:00,78.295,78.296,78.281,78.281,96470000.0
2007-04-24 02:14:00,78.286,78.287,78.278,78.278,74590000.0
2007-04-24 02:15:00,78.317,78.317,78.312,78.312,10740000.0
2007-04-24 02:16:00,78.272,78.275,78.272,78.275,4130000.0
2007-04-24 02:17:00,78.245,78.268,78.244,78.244,142010000.0
2007-04-24 02:18:00,78.271,78.3,78.271,78.291,127600000.0
2007-04-24 02:19:00,78.255,78.26,78.254,78.259,115920000.0
2007-04-24 02:20:00,78.264,78.264,78.234,78.243,97750000.0
2007-04-24 02:21:00,78.253,78.271,78.253,78.254,67370000.0
2007-04-24 02:23:00,78.239,78.247,78.239,78.247,100620000.0
2007-04-24 02:24:00,78.284,78.284,78.242,78.242,78230000.0
2007-04-24 02:26:00,78.227,78.23,78.22,78.22,71690000.0
2007-04-24 02:27:00,78.255,78.255,78.246,78.247,86490000.0
2007-04-24 02:30:00,78.218,78.234,78.217,78.217,8870000.0
2007-04-24 02:31:00,78.199,78.208,78.196,78.198,81150000.0
2007-04-24 02:32:00,78.191,78.222,78.191,78.202,90310000.0
2007-04-24 02:33:00,78.215,78.248,78.206,78.21,63550000.0
2007-04-24 02:34:00,78.2,78.203,78.192,78.192,13750000.0
2007-04-24 02:35:00,78.201,78.204,78.191,78.191,68110000.0
2007-04-24 02:36:00,78.191,78.219,78.182,78.184,18670000.0
2007-04-24 02:37:00,78.171,78.174,78.171,78.173,6230000.0
2007-04-24 02:38:00,78.153,78.173,78.153,78.166,73880000.0
2007-04-24 02:39:00,78.195,78.195,78.183,78.183,7590000.0
2007-04-24 02:40:00,78.185,78.188,78.181,78.188,14200000.0
2007-04-24 02:41:00,78.175,78.176,78.17,78.17,65130000.0
2007-04-24 02:42:00,78.183,78.183,78.174,78.174,3420000.0
2007-04-24 02:44:00,78.149,78.151,78.147,78.149,68310000.0
2007-04-24 02:45:00,78.163,78.188,78.143,78.143,86480000.0
2007-04-24 02:46:00,78.146,78.146,78.13,78.142,91750000.0
2007-04-24 02:47:00,78.127,78.134,78.121,78.121,71830000.0
2007-04-24 02:48:00,78.117,78.127,78.103,78.105,23360000.0
2007-04-24 02:49:00,78.093,78.103,78.093,78.101,10700000.0
2007-04-24 02:50:00,78.111,78.125,78.111,78.118,72100000.0
2007-04-24 02:51:00,78.137,78.15,78.126,78.129,15670000.0
2007-04-24 02:52:00,78.136,78.136,78.121,78.136,90780000.0
2007-04-24 02:53:00,78.127,78.133,78.112,78.112,72060000.0
2007-04-24 02:54:00,78.119,78.154,78.092,78.093,84480000.0
2007-04-24 02:55:00,78.1,78.116,78.1,78.116,95310000.0
2007-04-24 02:56:00,78.127,78.135,78.12,78.12,71310000.0
2007-04-24 02:57:00,78.155,78.155,78.122,78.122,5070000.0
2007-04-24 02:58:00,78.143,78.163,78.143,78.163,3750000.0
2007-04-24 02:59:00,78.193,78.193,78.151,78.151,73340000.0
2007-04-24 03:00:00,78.168,78.184,78.153,78.153,23500000.0
2007-04-24 03:01:00,78.161,78.17,78.136,78.136,15960000.0
2007-04-24 03:02:00,78.141,78.172,78.136,78.172,69990000.0
2007-04-24 03:03:00,78.194,78.194,78.154,78.175,89870000.0
2007-04-24 03:04:00,78.146,78.155,78.146,78.15,95370000.0
2007-04-24 03:05:00,78.171,78.185,78.162,78.162,71290000.0
2007-04-24 03:06:00,78.177,78.19,78.156,78.156,11490000.0
2007-04-24 03:07:00,78.17,78.185,78.157,78.168,16750000.0
2007-04-24 03:08:00,78.184,78.184,78.154,78.154,64450000.0
2007-04-24 03:09:00,78.191,78.191,78.151,78.151,80100000.0
2007-04-24 03:10:00,78.142,78.171,78.141,78.141,91590000.0
2007-04-24 03:11:00,78.152,78.173,78.146,78.166,70410000.0
2007-04-24 03:12:00,78.14,78.14,78.098,78.098,10410000.0
2007-04-24 03:13:00,78.088,78.11,78.085,78.099,89640000.0
2007-04-24 03:14:00,78.084,78.084,78.055,78.068,67220000.0
2007-04-24 03:15:00,78.084,78.095,78.066,78.076,22990000.0
2007-04-24 03:16:00,78.073,78.11,78.073,78.11,9510000.0
2007-04-24 03:17:00,78.082,78.11,78.082,78.097,70700000.0
2007-04-24 03:18:00,78.1,78.131,78.092,78.113,19610000.0
2007-04-24 03:19:00,78.113,78.113,78.084,78.11,88130000.0
2007-04-24 03:20:00,78.11,78.134,78.098,78.104,92570000.0
2007-04-24 03:21:00,78.089,78.112,78.086,78.089,72330000.0
2007-04-24 03:22:00,78.084,78.098,78.084,78.097,14870000.0
2007-04-24 03:23:00,78.07,78.079,78.07,78.076,73420000.0
2007-04-24 03:24:00,78.083,78.101,78.077,78.098,25570000.0
2007-04-24 03:25:00,78.072,78.084,78.072,78.072,91770000.0
2007-04-24 03:26:00,78.061,78.081,78.057,78.076,67510000.0
2007-04-24 03:27:00,78.058,78.092,78.058,78.092,85200000.0
2007-04-24 03:28:00,78.087,78.101,78.075,78.096,92080000.0
2007-04-24 03:29:00,78.09,78.103,78.077,78.095,68790000.0
2007-04-24 03:30:00,78.108,78.108,78.081,78.081,5860000.0
2007-04-24 03:31:00,78.095,78.11,78.086,78.1,96630000.0
2007-04-24 03:32:00,78.093,78.112,78.082,78.112,73740000.0
2007-04-24 03:33:00,78.092,78.12,78.092,78.115,11310000.0
2007-04-24 03:34:00,78.102,78.123,78.1,78.1,88620000.0
2007-04-24 03:35:00,78.091,78.115,78.091,78.115,94350000.0
2007-04-24 03:36:00,78.138,78.138,78.095,78.099,68920000.0
2007-04-24 03:37:00,78.088,78.11,78.085,78.11,12580000.0
2007-04-24 03:38:00,78.083,78.109,78.083,78.09,74990000.0
2007-04-24 03:39:00,78.123,78.123,78.086,78.097,16190000.0
2007-04-24 03:40:00,78.085,78.102,78.084,78.102,14310000.0
2007-04-24 03:41:00,78.113,78.119,78.108,78.118,94180000.0
2007-04-24 03:42:00,78.128,78.128,78.119,78.119,76760000.0
2007-04-24 03:43:00,78.095,78.107,78.089,78.107,14160000.0
2007-04-24 03:44:00,78.101,78.119,78.091,78.091,70870000.0
2007-04-24 03:45:00,78.108,78.125,78.093,78.093,15810000.0
2007-04-24 03:46:00,78.083,78.105,78.083,78.105,93830000.0
2007-04-24 03:47:00,78.085,78.113,78.085,78.113,73110000.0
2007-04-24 03:48:00,78.089,78.118,78.089,78.118,18060000.0
2007-04-24 03:50:00,78.103,78.133,78.103,78.133,76890000.0
2007-04-24 03:51:00,78.153,78.153,78.152,78.152,2860000.0
2007-04-24 03:52:00,78.108,78.128,78.108,78.128,6800000.0
2007-04-24 03:53:00,78.115,78.115,78.103,78.104,97540000.0
2007-04-24 03:54:00,78.132,78.132,78.083,78.083,73090000.0
2007-04-24 03:55:00,78.087,78.106,78.085,78.103,18890000.0
2007-04-24 03:56:00,78.082,78.109,78.075,78.081,95140000.0
2007-04-24 03:57:00,78.075,78.1,78.073,78.073,73140000.0
2007-04-24 03:58:00,78.086,78.086,78.06,78.068,92240000.0
2007-04-24 03:59:00,78.059,78.084,78.054,78.084,97850000.0
2007-04-24 04:00:00,78.073,78.109,78.069,78.072,73310000.0
2007-04-24 04:01:00,78.083,78.09,78.071,78.078,15860000.0
2007-04-24 04:02:00,78.071,78.083,78.064,78.071,75160000.0
2007-04-24 04:03:00,78.065,78.09,78.065,78.09,91300000.0
2007-04-24 04:04:00,78.104,78.11,78.099,78.1,102900000.0
2007-04-24 04:05:00,78.072,78.077,78.069,78.069,72230000.0
2007-04-24 04:06:00,78.074,78.099,78.073,78.099,12580000.0
2007-04-24 04:07:00,78.095,78.095,78.078,78.088,92550000.0
2007-04-24 04:08:00,78.075,78.089,78.048,78.069,72510000.0
2007-04-24 04:09:00,78.042,78.068,78.042,78.05,11110000.0
2007-04-24 04:10:00,78.045,78.07,78.038,78.07,14950000.0
2007-04-24 04:11:00,78.042,78.074,78.038,78.074,149500000.0
2007-04-24 04:12:00,78.058,78.072,78.037,78.069,134930000.0
2007-04-24 04:13:00,78.059,78.081,78.054,78.062,118370000.0
2007-04-24 04:14:00,78.073,78.091,78.063,78.072,96910000.0
2007-04-24 04:15:00,78.081,78.094,78.073,78.094,71590000.0
2007-04-24 04:16:00,78.087,78.087,78.061,78.061,92610000.0
2007-04-24 04:17:00,78.065,78.068,78.061,78.068,95760000.0
2007-04-24 04:18:00,78.101,78.101,78.061,78.061,68430000.0
2007-04-24 04:19:00,78.064,78.064,78.051,78.051,9010000.0
2007-04-24 04:20:00,78.077,78.084,78.063,78.084,68570000.0
2007-04-24 04:21:00,78.068,78.097,78.065,78.069,89850000.0
2007-04-24 04:22:00,78.056,78.057,78.05,78.057,91730000.0
2007-04-24 04:24:00,78.08,78.081,78.049,78.057,17510000.0
2007-04-24 04:25:00,78.081,78.081,78.054,78.062,83800000.0
2007-04-24 04:27:00,78.083,78.083,78.054,78.076,70700000.0
2007-04-24 04:28:00,78.077,78.077,78.058,78.06,14640000.0
2007-04-24 04:29:00,78.087,78.087,78.054,78.061,64840000.0
2007-04-24 04:30:00,78.071,78.072,78.05,78.059,19320000.0
2007-04-24 04:31:00,78.057,78.057,78.038,78.038,5820000.0
2007-04-24 04:32:00,78.035,78.038,78.031,78.031,73660000.0
2007-04-24 04:33:00,78.019,78.05,78.013,78.038,85070000.0
2007-04-24 04:34:00,78.016,78.024,78.004,78.004,92410000.0
2007-04-24 04:35:00,77.984,78.014,77.984,77.995,73400000.0
2007-04-24 04:36:00,77.986,78.007,77.986,78.0,14130000.0
2007-04-24 04:37:00,77.969,77.991,77.961,77.991,80990000.0
2007-04-24 04:38:00,77.967,77.98,77.964,77.964,89280000.0
2007-04-24 04:39:00,77.952,77.984,77.95,77.95,70000000.0
2007-04-24 04:40:00,77.964,77.98,77.964,77.98,6570000.0
2007-04-24 04:41:00,77.968,77.989,77.959,77.959,132050000.0
2007-04-24 04:42:00,77.972,78.017,77.965,77.982,122710000.0
2007-04-24 04:43:00,78.008,78.015,78.001,78.001,92500000.0
2007-04-24 04:44:00,77.992,78.002,77.984,77.998,65460000.0
2007-04-24 04:45:00,78.025,78.025,77.985,77.997,84060000.0
2007-04-24 04:46:00,78.012,78.023,77.997,78.016,95160000.0
2007-04-24 04:47:00,77.999,78.02,77.995,78.016,70690000.0
2007-04-24 04:48:00,78.027,78.027,78.02,78.02,8260000.0
2007-04-24 04:49:00,77.997,78.019,77.985,77.999,94560000.0
2007-04-24 04:50:00,77.994,78.013,77.992,77.992,68770000.0
2007-04-24 04:51:00,78.002,78.02,78.002,78.013,17780000.0
2007-04-24 04:52:00,78.001,78.006,78.0,78.0,9990000.0
2007-04-24 04:53:00,78.012,78.012,77.989,77.995,130130000.0
2007-04-24 04:54:00,78.001,78.011,77.98,78.011,120720000.0
2007-04-24 04:55:00,77.983,78.008,77.983,77.992,96290000.0
2007-04-24 04:56:00,78.006,78.014,77.984,78.014,65470000.0
2007-04-24 04:57:00,78.003,78.025,77.994,78.014,89490000.0
2007-04-24 04:58:00,77.993,78.018,77.993,78.008,88800000.0
2007-04-24 04:59:00,78.023,78.05,78.023,78.029,68500000.0
2007-04-24 05:00:00,78.051,78.057,78.042,78.043,18020000.0
2007-04-24 05:01:00,78.059,78.068,78.05,78.056,16600000.0
2007-04-24 05:02:00,78.077,78.084,78.06,78.084,92200000.0
2007-04-24 05:03:00,78.075,78.1,78.075,78.096,67270000.0
2007-04-24 05:04:00,78.09,78.097,78.078,78.078,12240000.0
2007-04-24 05:05:00,78.083,78.112,78.083,78.112,133370000.0
2007-04-24 05:06:00,78.089,78.12,78.086,78.115,126300000.0
2007-04-24 05:07:00,78.083,78.111,78.083,78.093,93800000.0
2007-04-24 05:08:00,78.097,78.097,78.088,78.096,68680000.0
2007-04-24 05:09:00,78.143,78.143,78.099,78.099,85570000.0
2007-04-24 05:10:00,78.085,78.09,78.08,78.082,92540000.0
2007-04-24 05:11:00,78.106,78.112,78.076,78.112,72250000.0
2007-04-24 05:12:00,78.129,78.129,78.089,78.089,8820000.0
2007-04-24 05:13:00,78.111,78.117,78.11,78.117,92700000.0
2007-04-24 05:14:00,78.111,78.117,78.111,78.116,74120000.0
2007-04-24 05:15:00,78.111,78.128,78.078,78.111,92520000.0
2007-04-24 05:16:00,78.07,78.104,78.07,78.104,90540000.0
2007-04-24 05:17:00,78.1,78.106,78.1,78.106,69690000.0
2007-04-24 05:18:00,78.077,78.107,78.073,78.106,25050000.0
2007-04-24 05:19:00,78.092,78.092,78.066,78.084,88660000.0
2007-04-24 05:20:00,78.096,78.099,78.064,78.08,70740000.0
2007-04-24 05:21:00,78.11,78.118,78.084,78.093,21710000.0
2007-04-24 05:22:00,78.069,78.101,78.069,78.093,11830000.0
2007-04-24 05:23:00,78.108,78.139,78.097,78.108,72590000.0
2007-04-24 05:24:00,78.107,78.138,78.107,78.107,16890000.0
2007-04-24 05:25:00,78.11,78.129,78.097,78.106,88030000.0
2007-04-24 05:26:00,78.141,78.141,78.086,78.086,91470000.0
2007-04-24 05:27:00,78.113,78.113,78.086,78.112,68590000.0
2007-04-24 05:28:00,78.086,78.111,78.086,78.111,9950000.0
2007-04-24 05:29:00,78.075,78.109,78.075,78.109,69690000.0
2007-04-24 05:30:00,78.08,78.13,78.08,78.106,16180000.0
2007-04-24 05:31:00,78.107,78.114,78.083,78.103,83470000.0
2007-04-24 05:32:00,78.071,78.098,78.071,78.095,97580000.0
2007-04-24 05:33:00,78.091,78.128,78.084,78.107,74040000.0
2007-04-24 05:34:00,78.092,78.098,78.08,78.096,23840000.0
2007-04-24 05:35:00,78.107,78.107,78.099,78.099,70680000.0
2007-04-24 05:36:00,78.095,78.112,78.095,78.101,13330000.0
2007-04-24 05:37:00,78.08,78.102,78.077,78.102,85570000.0
2007-04-24 05:39:00,78.156,78.157,78.148,78.148,69700000.0
2007-04-24 05:40:00,78.105,78.105,78.08,78.094,13370000.0
2007-04-24 05:42:00,78.076,78.113,78.073,78.109,21290000.0
2007-04-24 05:43:00,78.091,78.103,78.074,78.097,92470000.0
2007-04-24 05:44:00,78.069,78.078,78.069,78.069,75830000.0
2007-04-24 05:45:00,78.075,78.106,78.074,78.089,21390000.0
2007-04-24 05:46:00,78.109,78.109,78.078,78.078,8490000.0
2007-04-24 05:47:00,78.095,78.095,78.07,78.07,73410000.0
2007-04-24 05:48:00,78.075,78.138,78.075,78.111,21520000.0
2007-04-24 05:49:00,78.101,78.116,78.087,78.097,16080000.0
2007-04-24 05:50:00,78.11,78.13,78.106,78.116,75000000.0
2007-04-24 05:51:00,78.096,78.122,78.095,78.116,22560000.0
2007-04-24 05:52:00,78.109,78.121,78.108,78.108,10130000.0
2007-04-24 05:53:00,78.125,78.135,78.098,78.101,152860000.0
2007-04-24 05:54:00,78.09,78.129,78.09,78.091,125330000.0
2007-04-24 05:55:00,78.1,78.131,78.1,78.131,121390000.0
2007-04-24 05:56:00,78.102,78.106,78.101,78.101,92370000.0
2007-04-24 05:57:00,78.111,78.129,78.104,78.114,67170000.0
2007-04-24 05:58:00,78.122,78.139,78.112,78.132,87940000.0
2007-04-24 06:00:00,78.11,78.163,78.11,78.137,71410000.0
2007-04-24 06:01:00,78.125,78.138,78.121,78.121,14830000.0
2007-04-24 06:02:00,78.109,78.129,78.108,78.127,69860000.0
2007-04-24 06:03:00,78.123,78.129,78.117,78.129,9740000.0
2007-04-24 06:04:00,78.11,78.116,78.11,78.116,4170000.0
2007-04-24 06:06:00,78.131,78.18,78.131,78.167,10320000.0
2007-04-24 06:07:00,78.148,78.153,78.123,78.153,77760000.0
2007-04-24 06:09:00,78.183,78.183,78.124,78.124,66700000.0
2007-04-24 06:10:00,78.126,78.149,78.125,78.147,23590000.0
2007-04-24 06:11:00,78.108,78.109,78.107,78.108,72970000.0
2007-04-24 06:12:00,78.14,78.142,78.132,78.139,23400000.0
2007-04-24 06:13:00,78.12,78.146,78.116,78.119,84290000.0
2007-04-24 06:14:00,78.143,78.149,78.129,78.147,86650000.0
2007-04-24 06:15:00,78.118,78.197,78.118,78.191,70670000.0
2007-04-24 06:16:00,78.126,78.14,78.126,78.137,14430000.0
2007-04-24 06:18:00,78.177,78.177,78.123,78.126,67260000.0
2007-04-24 06:19:00,78.118,78.138,78.118,78.132,9990000.0
2007-04-24 06:20:00,78.151,78.151,78.117,78.14,87880000.0
2007-04-24 06:21:00,78.126,78.176,78.126,78.132,75370000.0
2007-04-24 06:22:00,78.151,78.151,78.118,78.118,14080000.0
2007-04-24 06:23:00,78.127,78.127,78.12,78.12,67680000.0
2007-04-24 06:24:00,78.152,78.152,78.117,78.118,10700000.0
2007-04-24 06:25:00,78.148,78.15,78.146,78.148,83050000.0
2007-04-24 06:27:00,78.166,78.167,78.155,78.156,144900000.0
2007-04-24 06:28:00,78.124,78.128,78.119,78.128,141370000.0
2007-04-24 06:29:00,78.154,78.165,78.144,78.149,133370000.0
2007-04-24 06:30:00,78.157,78.178,78.149,78.159,123120000.0
2007-04-24 06:31:00,78.15,78.157,78.149,78.157,151370000.0
2007-04-24 06:32:00,78.149,78.156,78.147,78.147,140260000.0
2007-04-24 06:33:00,78.159,78.207,78.159,78.181,129010000.0
2007-04-24 06:34:00,78.185,78.185,78.163,78.163,102580000.0
2007-04-24 06:35:00,78.174,78.201,78.174,78.197,69200000.0
2007-04-24 06:36:00,78.195,78.234,78.195,78.198,86210000.0
2007-04-24 06:37:00,78.19,78.208,78.185,78.192,99700000.0
2007-04-24 06:38:00,78.178,78.185,78.17,78.17,72190000.0
2007-04-24 06:39:00,78.196,78.21,78.196,78.21,9990000.0
2007-04-24 06:40:00,78.189,78.193,78.166,78.166,15400000.0
2007-04-24 06:41:00,78.172,78.192,78.172,78.188,100580000.0
2007-04-24 06:42:00,78.205,78.205,78.165,78.174,73020000.0
2007-04-24 06:43:00,78.184,78.201,78.184,78.201,92980000.0
2007-04-24 06:44:00,78.19,78.21,78.186,78.208,97140000.0
2007-04-24 06:45:00,78.179,78.201,78.173,78.189,75520000.0
2007-04-24 06:46:00,78.168,78.177,78.168,78.177,4170000.0
2007-04-24 06:48:00,78.171,78.198,78.171,78.195,113380000.0
2007-04-24 06:49:00,78.159,78.192,78.159,78.188,105090000.0
2007-04-24 06:50:00,78.175,78.185,78.155,78.185,70060000.0
2007-04-24 06:51:00,78.178,78.193,78.152,78.152,92380000.0
2007-04-24 06:52:00,78.157,78.16,78.156,78.159,99280000.0
2007-04-24 06:53:00,78.186,78.186,78.157,78.167,75830000.0
2007-04-24 06:54:00,78.182,78.182,78.168,78.174,10890000.0
2007-04-24 06:55:00,78.167,78.178,78.167,78.178,4500000.0
2007-04-24 06:56:00,78.182,78.185,78.164,78.185,92570000.0
2007-04-24 06:57:00,78.166,78.198,78.166,78.184,70490000.0
2007-04-24 06:58:00,78.165,78.187,78.161,78.161,21230000.0
2007-04-24 06:59:00,78.185,78.188,78.178,78.187,78310000.0
2007-04-24 07:00:00,78.192,78.192,78.144,78.174,78190000.0
2007-04-24 07:01:00,78.14,78.17,78.14,78.167,158150000.0
2007-04-24 07:02:00,78.149,78.173,78.146,78.146,158510000.0
2007-04-24 07:03:00,78.151,78.168,78.148,78.159,129240000.0
2007-04-24 07:04:00,78.151,78.172,78.151,78.163,116860000.0
2007-04-24 07:05:00,78.147,78.158,78.145,78.151,130160000.0
2007-04-24 07:06:00,78.146,78.177,78.146,78.15,128020000.0
2007-04-24 07:07:00,78.14,78.163,78.14,78.163,103780000.0
2007-04-24 07:08:00,78.127,78.129,78.124,78.127,73630000.0
2007-04-24 07:09:00,78.141,78.173,78.141,78.166,66660000.0
2007-04-24 07:10:00,78.174,78.174,78.151,78.151,96490000.0
2007-04-24 07:12:00,78.185,78.187,78.175,78.175,144520000.0
2007-04-24 07:13:00,78.134,78.139,78.132,78.139,133800000.0
2007-04-24 07:14:00,78.148,78.16,78.134,78.155,133470000.0
2007-04-24 07:15:00,78.164,78.17,78.16,78.162,122380000.0
2007-04-24 07:16:00,78.123,78.152,78.123,78.152,147150000.0
2007-04-24 07:17:00,78.145,78.149,78.129,78.149,125150000.0
2007-04-24 07:18:00,78.14,78.154,78.116,78.154,116860000.0
2007-04-24 07:19:00,78.139,78.159,78.135,78.141,99230000.0
2007-04-24 07:20:00,78.167,78.167,78.137,78.137,74900000.0
2007-04-24 07:21:00,78.158,78.167,78.135,78.154,91820000.0
2007-04-24 07:22:00,78.123,78.153,78.123,78.153,102410000.0
2007-04-24 07:23:00,78.151,78.157,78.151,78.157,74830000.0
2007-04-24 07:24:00,78.157,78.157,78.126,78.126,15810000.0
2007-04-24 07:25:00,78.129,78.145,78.129,78.13,12810000.0
2007-04-24 07:26:00,78.119,78.135,78.115,78.135,142420000.0
2007-04-24 07:27:00,78.161,78.161,78.104,78.126,122590000.0
2007-04-24 07:28:00,78.105,78.132,78.105,78.124,120880000.0
2007-04-24 07:30:00,78.111,78.149,78.108,78.129,80020000.0
2007-04-24 07:32:00,78.109,78.13,78.105,78.126,92590000.0
2007-04-24 07:33:00,78.113,78.14,78.109,78.135,78670000.0
2007-04-24 07:34:00,78.105,78.12,78.105,78.12,7360000.0
2007-04-24 07:35:00,78.114,78.133,78.114,78.133,77680000.0
2007-04-24 07:36:00,78.154,78.154,78.153,78.153,4690000.0
2007-04-24 07:38:00,78.123,78.14,78.116,78.122,69780000.0
2007-04-24 07:39:00,78.11,78.137,78.104,78.116,89170000.0
2007-04-24 07:40:00,78.107,78.125,78.105,78.119,94080000.0
2007-04-24 07:41:00,78.093,78.123,78.093,78.115,70760000.0
2007-04-24 07:42:00,78.09,78.135,78.087,78.135,17350000.0
2007-04-24 07:43:00,78.116,78.131,78.11,78.11,9760000.0
2007-04-24 07:44:00,78.126,78.13,78.092,78.107,73460000.0
2007-04-24 07:45:00,78.133,78.134,78.13,78.132,12140000.0
2007-04-24 07:48:00,78.14,78.14,78.108,78.119,126300000.0
2007-04-24 07:49:00,78.095,78.122,78.092,78.092,150560000.0
2007-04-24 07:50:00,78.083,78.115,78.083,78.096,137110000.0
2007-04-24 07:51:00,78.086,78.109,78.076,78.088,125240000.0
2007-04-24 07:52:00,78.096,78.106,78.084,78.106,97410000.0
2007-04-24 07:53:00,78.089,78.11,78.077,78.077,78370000.0
2007-04-24 07:54:00,78.086,78.099,78.072,78.094,94970000.0
2007-04-24 07:55:00,78.07,78.083,78.07,78.079,92390000.0
2007-04-24 07:56:00,78.099,78.113,78.092,78.113,77300000.0
2007-04-24 07:57:00,78.128,78.128,78.117,78.12,7510000.0
2007-04-24 07:58:00,78.077,78.107,78.071,78.098,135300000.0
2007-04-24 07:59:00,78.068,78.076,78.068,78.074,129600000.0
2007-04-24 08:00:00,78.105,78.114,78.086,78.114,122720000.0
2007-04-24 08:01:00,78.078,78.081,78.076,78.077,149080000.0
2007-04-24 08:02:00,78.101,78.108,78.101,78.104,129790000.0
2007-04-24 08:03:00,78.097,78.111,78.097,78.106,123680000.0
2007-04-24 08:04:00,78.102,78.114,78.095,78.114,98720000.0
2007-04-24 08:05:00,78.096,78.096,78.089,78.096,69190000.0
2007-04-24 08:06:00,78.126,78.126,78.101,78.101,95980000.0
2007-04-24 08:07:00,78.111,78.144,78.111,78.144,96330000.0
2007-04-24 08:08:00,78.112,78.139,78.112,78.118,78610000.0
2007-04-24 08:09:00,78.136,78.142,78.123,78.142,9390000.0
2007-04-24 08:10:00,78.114,78.126,78.108,78.116,19700000.0
2007-04-24 08:11:00,78.09,78.096,78.089,78.096,133020000.0
2007-04-24 08:12:00,78.128,78.14,78.124,78.124,126430000.0
2007-04-24 08:13:00,78.111,78.132,78.108,78.111,151240000.0
2007-04-24 08:14:00,78.12,78.142,78.12,78.127,135170000.0
2007-04-24 08:15:00,78.123,78.165,78.123,78.132,120230000.0
2007-04-24 08:16:00,78.118,78.128,78.118,78.121,102380000.0
2007-04-24 08:17:00,78.11,78.126,78.11,78.126,68660000.0
2007-04-24 08:18:00,78.119,78.136,78.104,78.104,92000000.0
2007-04-24 08:19:00,78.116,78.12,78.115,78.119,95820000.0
2007-04-24 08:20:00,78.089,78.09,78.073,78.08,75470000.0
2007-04-24 08:21:00,78.105,78.105,78.103,78.103,6380000.0
2007-04-24 08:22:00,78.067,78.091,78.06,78.091,13600000.0
2007-04-24 08:23:00,78.069,78.079,78.065,78.069,79530000.0
2007-04-24 08:24:00,78.097,78.097,78.086,78.086,96280000.0
2007-04-24 08:25:00,78.074,78.093,78.063,78.07,96190000.0
2007-04-24 08:26:00,78.065,78.093,78.065,78.093,77570000.0
2007-04-24 08:27:00,78.095,78.103,78.089,78.102,16650000.0
2007-04-24 08:28:00,78.091,78.101,78.082,78.099,96090000.0
2007-04-24 08:30:00,78.109,78.111,78.086,78.111,87180000.0
2007-04-24 08:31:00,78.088,78.097,78.088,78.097,98140000.0
2007-04-24 08:33:00,78.129,78.141,78.116,78.141,13550000.0
2007-04-24 08:34:00,78.113,78.14,78.113,78.121,96500000.0
2007-04-24 08:35:00,78.12,78.133,78.12,78.123,70520000.0
2007-04-24 08:36:00,78.132,78.169,78.126,78.136,93660000.0
2007-04-24 08:37:00,78.148,78.17,78.137,78.153,92230000.0
2007-04-24 08:38:00,78.121,78.128,78.119,78.119,76310000.0
2007-04-24 08:39:00,78.158,78.158,78.112,78.115,12050000.0
2007-04-24 08:40:00,78.107,78.125,78.106,78.112,17480000.0
2007-04-24 08:41:00,78.104,78.14,78.104,78.135,148550000.0
2007-04-24 08:42:00,78.107,78.133,78.09,78.09,133670000.0
2007-04-24 08:43:00,78.096,78.123,78.096,78.109,115450000.0
2007-04-24 08:44:00,78.097,78.098,78.091,78.092,102180000.0
2007-04-24 08:45:00,78.116,78.116,78.093,78.1,71690000.0
2007-04-24 08:46:00,78.105,78.106,78.087,78.095,91940000.0
2007-04-24 08:47:00,78.089,78.096,78.088,78.096,97110000.0
2007-04-24 08:48:00,78.133,78.133,78.096,78.109,74430000.0
2007-04-24 08:49:00,78.11,78.137,78.11,78.137,6610000.0
2007-04-24 08:50:00,78.128,78.134,78.124,78.127,79020000.0
2007-04-24 08:51:00,78.15,78.151,78.13,78.151,11730000.0
2007-04-24 08:52:00,78.163,78.163,78.142,78.142,93530000.0
2007-04-24 08:53:00,78.153,78.174,78.142,78.142,73660000.0
2007-04-24 08:54:00,78.138,78.157,78.138,78.151,14450000.0
2007-04-24 08:55:00,78.154,78.167,78.154,78.161,11870000.0
2007-04-24 08:56:00,78.167,78.18,78.163,78.163,139930000.0
2007-04-24 08:57:00,78.185,78.185,78.157,78.159,126820000.0
2007-04-24 08:58:00,78.163,78.166,78.152,78.152,124490000.0
2007-04-24 08:59:00,78.138,78.164,78.135,78.164,149280000.0
2007-04-24 09:00:00,78.148,78.17,78.136,78.146,126440000.0
2007-04-24 09:01:00,78.135,78.14,78.134,78.137,111650000.0
2007-04-24 09:02:00,78.131,78.149,78.131,78.139,96570000.0
2007-04-24 09:03:00,78.158,78.16,78.137,78.142,72070000.0
2007-04-24 09:04:00,78.146,78.167,78.131,78.139,87920000.0
2007-04-24 09:05:00,78.161,78.179,78.144,78.176,98010000.0
2007-04-24 09:06:00,78.149,78.17,78.142,78.142,77320000.0
2007-04-24 09:07:00,78.155,78.169,78.145,78.145,16700000.0
2007-04-24 09:08:00,78.152,78.171,78.146,78.168,92540000.0
2007-04-24 09:09:00,78.151,78.182,78.143,78.159,75650000.0
2007-04-24 09:10:00,78.172,78.18,78.171,78.171,11490000.0
2007-04-24 09:11:00,78.181,78.198,78.175,78.177,75360000.0
2007-04-24 09:12:00,78.178,78.198,78.178,78.19,12620000.0
2007-04-24 09:13:00,78.179,78.185,78.179,78.179,9570000.0
2007-04-24 09:14:00,78.197,78.197,78.178,78.181,73750000.0
2007-04-24 09:15:00,78.201,78.221,78.188,78.188,23020000.0
2007-04-24 09:16:00,78.18,78.204,78.172,78.204,96290000.0
2007-04-24 09:17:00,78.18,78.19,78.176,78.185,72230000.0
2007-04-24 09:18:00,78.186,78.211,78.184,78.184,14770000.0
2007-04-24 09:19:00,78.183,78.192,78.183,78.192,4130000.0
2007-04-24 09:20:00,78.165,78.184,78.165,78.184,134060000.0
2007-04-24 09:21:00,78.164,78.2,78.164,78.185,133330000.0
2007-04-24 09:22:00,78.176,78.181,78.174,78.179,125740000.0
2007-04-24 09:23:00,78.171,78.185,78.171,78.185,146140000.0
2007-04-24 09:24:00,78.205,78.207,78.197,78.197,134570000.0
2007-04-24 09:25:00,78.158,78.185,78.158,78.185,123040000.0
2007-04-24 09:26:00,78.178,78.18,78.176,78.179,99570000.0
2007-04-24 09:27:00,78.19,78.19,78.157,78.178,74680000.0
2007-04-24 09:28:00,78.162,78.162,78.138,78.138,92300000.0
2007-04-24 09:29:00,78.127,78.142,78.125,78.129,95730000.0
2007-04-24 09:30:00,78.183,78.183,78.147,78.165,72930000.0
2007-04-24 09:32:00,78.146,78.15,78.145,78.149,95940000.0
2007-04-24 09:33:00,78.173,78.176,78.146,78.176,73770000.0
2007-04-24 09:34:00,78.148,78.167,78.147,78.167,11490000.0
2007-04-24 09:35:00,78.149,78.174,78.149,78.156,118390000.0
2007-04-24 09:36:00,78.173,78.234,78.173,78.234,111410000.0
2007-04-24 09:37:00,78.21,78.239,78.205,78.221,92740000.0
2007-04-24 09:38:00,78.227,78.228,78.22,78.22,68780000.0
2007-04-24 09:39:00,78.241,78.241,78.212,78.217,87140000.0
2007-04-24 09:40:00,78.181,78.213,78.175,78.213,88120000.0
2007-04-24 09:41:00,78.191,78.219,78.191,78.201,70240000.0
2007-04-24 09:42:00,78.205,78.217,78.205,78.217,3940000.0
2007-04-24 09:43:00,78.204,78.239,78.204,78.217,81370000.0
2007-04-24 09:44:00,78.212,78.245,78.212,78.245,90360000.0
2007-04-24 09:45:00,78.237,78.245,78.215,78.221,71790000.0
2007-04-24 09:46:00,78.229,78.229,78.205,78.206,13700000.0
2007-04-24 09:47:00,78.202,78.221,78.202,78.205,67670000.0
2007-04-24 09:48:00,78.236,78.236,78.226,78.228,85060000.0
2007-04-24 09:49:00,78.21,78.221,78.205,78.205,88010000.0
2007-04-24 09:50:00,78.215,78.215,78.194,78.204,70120000.0
2007-04-24 09:51:00,78.207,78.22,78.203,78.209,23450000.0
2007-04-24 09:52:00,78.187,78.208,78.187,78.208,6950000.0
2007-04-24 09:53:00,78.19,78.205,78.189,78.199,87110000.0
2007-04-24 09:54:00,78.193,78.222,78.193,78.202,71670000.0
2007-04-24 09:55:00,78.212,78.212,78.193,78.196,9200000.0
2007-04-24 09:56:00,78.216,78.23,78.216,78.218,71050000.0
2007-04-24 09:57:00,78.242,78.243,78.233,78.243,14310000.0
2007-04-24 09:58:00,78.238,78.252,78.235,78.236,21220000.0
2007-04-24 09:59:00,78.237,78.264,78.237,78.264,65590000.0
2007-04-24 10:00:00,78.255,78.284,78.237,78.239,80480000.0
2007-04-24 10:01:00,78.245,78.262,78.232,78.232,96340000.0
2007-04-24 10:02:00,78.244,78.244,78.212,78.212,67660000.0
2007-04-24 10:03:00,78.212,78.234,78.21,78.213,16000000.0
2007-04-24 10:04:00,78.215,78.233,78.203,78.225,89560000.0
2007-04-24 10:05:00,78.213,78.23,78.194,78.209,88450000.0
2007-04-24 10:06:00,78.236,78.241,78.215,78.234,67930000.0
2007-04-24 10:07:00,78.216,78.237,78.214,78.237,18300000.0
2007-04-24 10:08:00,78.222,78.243,78.211,78.211,107960000.0
2007-04-24 10:09:00,78.221,78.248,78.217,78.224,148620000.0
2007-04-24 10:10:00,78.245,78.245,78.23,78.23,159530000.0
2007-04-24 10:12:00,78.218,78.246,78.201,78.236,113860000.0
2007-04-24 10:13:00,78.203,78.231,78.196,78.196,63380000.0
2007-04-24 10:14:00,78.183,78.21,78.183,78.192,97820000.0
2007-04-24 10:15:00,78.202,78.221,78.196,78.205,87340000.0
2007-04-24 10:16:00,78.197,78.214,78.194,78.214,76320000.0
2007-04-24 10:17:00,78.195,78.214,78.195,78.214,73220000.0
2007-04-24 10:18:00,78.212,78.225,78.184,78.184,64870000.0
2007-04-24 10:19:00,78.188,78.189,78.187,78.188,59350000.0
2007-04-24 10:20:00,78.167,78.169,78.166,78.168,50590000.0
2007-04-24 10:21:00,78.176,78.195,78.162,78.162,124050000.0
2007-04-24 10:22:00,78.176,78.181,78.153,78.161,85590000.0
2007-04-24 10:23:00,78.15,78.175,78.145,78.175,110490000.0
2007-04-24 10:24:00,78.184,78.184,78.164,78.164,87110000.0
2007-04-24 10:26:00,78.172,78.184,78.172,78.178,71370000.0
2007-04-24 10:27:00,78.205,78.206,78.175,78.187,65370000.0
2007-04-24 10:28:00,78.164,78.204,78.164,78.204,65670000.0
2007-04-24 10:29:00,78.185,78.186,78.18,78.18,91500000.0
2007-04-24 10:30:00,78.216,78.216,78.209,78.209,73880000.0
2007-04-24 10:31:00,78.198,78.204,78.183,78.204,81680000.0
2007-04-24 10:32:00,78.179,78.188,78.179,78.188,76160000.0
2007-04-24 10:33:00,78.247,78.247,78.239,78.239,84880000.0
2007-04-24 10:34:00,78.179,78.188,78.179,78.186,74680000.0
2007-04-24 10:35:00,78.178,78.179,78.176,78.177,43880000.0
2007-04-24 10:36:00,78.188,78.22,78.185,78.193,75320000.0
2007-04-24 10:37:00,78.183,78.203,78.176,78.203,109630000.0
2007-04-24 10:38:00,78.187,78.189,78.18,78.189,96580000.0
2007-04-24 10:39:00,78.224,78.224,78.185,78.185,88930000.0
2007-04-24 10:40:00,78.194,78.204,78.177,78.181,52510000.0
2007-04-24 10:42:00,78.243,78.243,78.189,78.193,64560000.0
2007-04-24 10:43:00,78.2,78.211,78.194,78.2,43950000.0
2007-04-24 10:44:00,78.19,78.196,78.19,78.195,40880000.0
2007-04-24 10:45:00,78.192,78.219,78.189,78.192,46030000.0
2007-04-24 10:46:00,78.179,78.186,78.179,78.186,48380000.0
2007-04-24 10:48:00,78.214,78.214,78.184,78.184,74760000.0
2007-04-24 10:49:00,78.186,78.187,78.18,78.187,115920000.0
2007-04-24 10:50:00,78.197,78.199,78.196,78.196,78400000.0
2007-04-24 10:51:00,78.215,78.231,78.205,78.205,110050000.0
2007-04-24 10:52:00,78.207,78.224,78.2,78.224,106220000.0
2007-04-24 10:53:00,78.191,78.215,78.188,78.19,108570000.0
2007-04-24 10:54:00,78.213,78.213,78.183,78.187,132330000.0
2007-04-24 10:56:00,78.181,78.203,78.181,78.203,76340000.0
2007-04-24 10:57:00,78.206,78.207,78.201,78.201,133340000.0
2007-04-24 10:59:00,78.188,78.191,78.186,78.189,69910000.0
2007-04-24 11:00:00,78.184,78.213,78.184,78.186,67170000.0
2007-04-24 11:01:00,78.185,78.19,78.181,78.181,142750000.0
2007-04-24 11:02:00,78.189,78.211,78.189,78.19,150360000.0
2007-04-24 11:03:00,78.217,78.217,78.201,78.201,113450000.0
2007-04-24 11:06:00,78.193,78.229,78.193,78.215,100790000.0
2007-04-24 11:07:00,78.185,78.198,78.169,78.187,95100000.0
2007-04-24 11:09:00,78.197,78.205,78.184,78.205,55570000.0
2007-04-24 11:10:00,78.172,78.203,78.172,78.19,70170000.0
2007-04-24 11:11:00,78.198,78.215,78.195,78.215,62510000.0
2007-04-24 11:12:00,78.235,78.235,78.202,78.214,120500000.0
2007-04-24 11:14:00,78.211,78.234,78.203,78.216,110660000.0
2007-04-24 11:15:00,78.231,78.231,78.197,78.215,106820000.0
2007-04-24 11:16:00,78.188,78.201,78.182,78.182,130480000.0
2007-04-24 11:17:00,78.188,78.19,78.185,78.186,117340000.0
2007-04-24 11:18:00,78.198,78.238,78.198,78.226,107730000.0
2007-04-24 11:19:00,78.219,78.22,78.217,78.219,84300000.0
2007-04-24 11:20:00,78.214,78.241,78.214,78.214,64080000.0
2007-04-24 11:21:00,78.223,78.243,78.215,78.233,75230000.0
2007-04-24 11:22:00,78.22,78.241,78.217,78.233,91780000.0
2007-04-24 11:23:00,78.203,78.233,78.194,78.233,67250000.0
2007-04-24 11:24:00,78.21,78.231,78.21,78.223,9100000.0
2007-04-24 11:25:00,78.205,78.209,78.202,78.209,82350000.0
2007-04-24 11:26:00,78.225,78.234,78.204,78.234,105380000.0
2007-04-24 11:27:00,78.2,78.235,78.2,78.235,154400000.0
2007-04-24 11:29:00,78.201,78.212,78.191,78.191,75570000.0
2007-04-24 11:30:00,78.211,78.223,78.211,78.219,28470000.0
2007-04-24 11:32:00,78.202,78.215,78.196,78.21,42640000.0
2007-04-24 11:33:00,78.194,78.228,78.189,78.205,132480000.0
2007-04-24 11:34:00,78.201,78.21,78.192,78.205,83430000.0
2007-04-24 11:35:00,78.199,78.213,78.189,78.189,39170000.0
2007-04-24 11:36:00,78.214,78.214,78.186,78.189,40830000.0
2007-04-24 11:37:00,78.2,78.2,78.183,78.183,11830000.0
2007-04-24 11:38:00,78.194,78.22,78.191,78.215,60020000.0
2007-04-24 11:39:00,78.195,78.215,78.195,78.208,58610000.0
2007-04-24 11:40:00,78.179,78.187,78.179,78.179,98170000.0
2007-04-24 11:41:00,78.185,78.188,78.181,78.182,155130000.0
2007-04-24 11:42:00,78.207,78.207,78.176,78.187,60920000.0
2007-04-24 11:43:00,78.183,78.203,78.183,78.203,114100000.0
2007-04-24 11:45:00,78.2,78.257,78.2,78.257,81450000.0
2007-04-24 11:46:00,78.243,78.295,78.243,78.27,70050000.0
2007-04-24 11:47:00,78.278,78.299,78.274,78.28,37420000.0
2007-04-24 11:48:00,78.267,78.287,78.266,78.271,32820000.0
2007-04-24 11:49:00,78.287,78.328,78.287,78.303,57580000.0
2007-04-24 11:50:00,78.295,78.32,78.295,78.318,33360000.0
2007-04-24 11:51:00,78.313,78.357,78.313,78.344,31430000.0
2007-04-24 11:52:00,78.324,78.342,78.321,78.321,48370000.0
2007-04-24 11:53:00,78.312,78.331,78.311,78.311,65430000.0
2007-04-24 11:54:00,78.331,78.331,78.303,78.312,116600000.0
2007-04-24 11:55:00,78.302,78.334,78.302,78.308,69240000.0
2007-04-24 11:56:00,78.3,78.325,78.3,78.325,71210000.0
2007-04-24 11:57:00,78.294,78.32,78.294,78.298,94890000.0
2007-04-24 11:58:00,78.311,78.334,78.311,78.334,136460000.0
2007-04-24 11:59:00,78.3,78.31,78.3,78.305,150850000.0
2007-04-24 12:00:00,78.299,78.33,78.299,78.308,139280000.0
2007-04-24 12:01:00,78.316,78.317,78.308,78.31,102810000.0
2007-04-24 12:02:00,78.321,78.344,78.315,78.319,60450000.0
2007-04-24 12:03:00,78.33,78.367,78.316,78.324,92840000.0
2007-04-24 12:04:00,78.314,78.359,78.314,78.351,81950000.0
2007-04-24 12:05:00,78.339,78.361,78.332,78.341,75210000.0
2007-04-24 12:06:00,78.334,78.369,78.333,78.333,71310000.0
2007-04-24 12:08:00,78.35,78.362,78.336,78.347,66120000.0
2007-04-24 12:09:00,78.325,78.347,78.325,78.33,54580000.0
2007-04-24 12:10:00,78.35,78.362,78.344,78.357,120560000.0
2007-04-24 12:11:00,78.346,78.346,78.339,78.345,101500000.0
2007-04-24 12:12:00,78.346,78.387,78.346,78.369,115690000.0
2007-04-24 12:13:00,78.382,78.423,78.382,78.423,77230000.0
2007-04-24 12:14:00,78.398,78.412,78.385,78.392,67420000.0
2007-04-24 12:15:00,78.381,78.409,78.37,78.384,72660000.0
2007-04-24 12:16:00,78.347,78.365,78.323,78.323,64080000.0
2007-04-24 12:17:00,78.332,78.361,78.323,78.347,59200000.0
2007-04-24 12:18:00,78.386,78.393,78.366,78.393,95620000.0
2007-04-24 12:19:00,78.384,78.392,78.364,78.373,78140000.0
2007-04-24 12:20:00,78.358,78.367,78.351,78.367,69680000.0
2007-04-24 12:21:00,78.363,78.388,78.353,78.353,75750000.0
2007-04-24 12:22:00,78.36,78.37,78.353,78.366,84200000.0
2007-04-24 12:23:00,78.357,78.372,78.345,78.365,72770000.0
2007-04-24 12:24:00,78.357,78.377,78.347,78.352,46420000.0
2007-04-24 12:25:00,78.337,78.34,78.337,78.339,67680000.0
2007-04-24 12:26:00,78.349,78.354,78.342,78.349,97770000.0
2007-04-24 12:27:00,78.364,78.393,78.351,78.393,96590000.0
2007-04-24 12:28:00,78.346,78.36,78.337,78.349,80330000.0
2007-04-24 12:29:00,78.344,78.361,78.34,78.34,63730000.0
2007-04-24 12:30:00,78.349,78.37,78.337,78.341,91920000.0
2007-04-24 12:31:00,78.362,78.375,78.326,78.349,56310000.0
2007-04-24 12:32:00,78.343,78.361,78.343,78.343,45700000.0
2007-04-24 12:33:00,78.347,78.352,78.326,78.339,42190000.0
2007-04-24 12:34:00,78.331,78.336,78.33,78.331,47620000.0
2007-04-24 12:35:00,78.34,78.363,78.34,78.363,46270000.0
2007-04-24 12:36:00,78.352,78.376,78.352,78.368,93320000.0
2007-04-24 12:37:00,78.361,78.393,78.361,78.363,74730000.0
2007-04-24 12:38:00,78.371,78.395,78.369,78.395,114020000.0
2007-04-24 12:39:00,78.385,78.393,78.374,78.378,78850000.0
2007-04-24 12:40:00,78.369,78.383,78.369,78.383,105810000.0
2007-04-24 12:41:00,78.381,78.403,78.374,78.374,107390000.0
2007-04-24 12:42:00,78.363,78.39,78.363,78.383,97490000.0
2007-04-24 12:43:00,78.418,78.43,78.397,78.43,139190000.0
2007-04-24 12:44:00,78.426,78.446,78.398,78.416,112190000.0
2007-04-24 12:45:00,78.396,78.41,78.384,78.396,78790000.0
2007-04-24 12:46:00,78.383,78.385,78.363,78.363,130130000.0
2007-04-24 12:47:00,78.37,78.378,78.367,78.367,102070000.0
2007-04-24 12:48:00,78.408,78.408,78.401,78.402,70220000.0
2007-04-24 12:49:00,78.382,78.418,78.379,78.405,64240000.0
2007-04-24 12:50:00,78.404,78.446,78.404,78.43,132460000.0
2007-04-24 12:51:00,78.457,78.461,78.437,78.439,153240000.0
2007-04-24 12:52:00,78.429,78.434,78.412,78.418,102680000.0
2007-04-24 12:53:00,78.408,78.412,78.397,78.398,101640000.0
2007-04-24 12:54:00,78.394,78.424,78.394,78.418,103280000.0
2007-04-24 12:55:00,78.412,78.426,78.411,78.422,104990000.0
2007-04-24 12:56:00,78.416,78.423,78.402,78.423,97600000.0
2007-04-24 12:57:00,78.417,78.417,78.384,78.399,64630000.0
2007-04-24 12:58:00,78.372,78.385,78.37,78.37,62390000.0
2007-04-24 12:59:00,78.378,78.386,78.369,78.379,83020000.0
2007-04-24 13:00:00,78.371,78.41,78.355,78.355,62150000.0
2007-04-24 13:01:00,78.34,78.352,78.339,78.344,114910000.0
2007-04-24 13:02:00,78.357,78.377,78.356,78.368,113410000.0
2007-04-24 13:03:00,78.391,78.391,78.358,78.358,119240000.0
2007-04-24 13:04:00,78.376,78.381,78.363,78.377,101570000.0
2007-04-24 13:05:00,78.364,78.364,78.353,78.358,129390000.0
2007-04-24 13:06:00,78.354,78.382,78.354,78.382,105690000.0
2007-04-24 13:07:00,78.377,78.39,78.375,78.386,99270000.0
2007-04-24 13:08:00,78.383,78.396,78.383,78.396,81410000.0
2007-04-24 13:09:00,78.404,78.404,78.376,78.382,54970000.0
2007-04-24 13:10:00,78.372,78.392,78.372,78.386,80170000.0
2007-04-24 13:11:00,78.395,78.397,78.391,78.391,73190000.0
2007-04-24 13:12:00,78.411,78.411,78.364,78.368,60660000.0
2007-04-24 13:13:00,78.36,78.38,78.36,78.37,17330000.0
2007-04-24 13:14:00,78.379,78.384,78.373,78.373,73510000.0
2007-04-24 13:15:00,78.388,78.39,78.371,78.371,61870000.0
2007-04-24 13:16:00,78.398,78.399,78.397,78.398,63370000.0
2007-04-24 13:17:00,78.375,78.383,78.366,78.37,58680000.0
2007-04-24 13:18:00,78.363,78.389,78.363,78.37,125230000.0
2007-04-24 13:20:00,78.396,78.396,78.367,78.378,119380000.0
2007-04-24 13:21:00,78.384,78.384,78.357,78.359,83220000.0
2007-04-24 13:22:00,78.37,78.386,78.37,78.386,77680000.0
2007-04-24 13:23:00,78.355,78.362,78.351,78.357,70520000.0
2007-04-24 13:24:00,78.355,78.382,78.355,78.382,66150000.0
2007-04-24 13:26:00,78.379,78.392,78.374,78.387,88320000.0
2007-04-24 13:27:00,78.395,78.396,78.375,78.396,78820000.0
2007-04-24 13:28:00,78.375,78.417,78.375,78.404,77300000.0
2007-04-24 13:29:00,78.404,78.42,78.404,78.418,80850000.0
2007-04-24 13:30:00,78.448,78.448,78.439,78.439,85060000.0
2007-04-24 13:31:00,78.422,78.422,78.392,78.392,72750000.0
2007-04-24 13:32:00,78.397,78.399,78.396,78.398,44050000.0
2007-04-24 13:33:00,78.411,78.432,78.403,78.419,71640000.0
2007-04-24 13:36:00,78.416,78.416,78.409,78.411,79130000.0
2007-04-24 13:37:00,78.408,78.408,78.399,78.399,59590000.0
2007-04-24 13:39:00,78.433,78.433,78.408,78.412,56350000.0
2007-04-24 13:40:00,78.401,78.42,78.401,78.416,53920000.0
2007-04-24 13:41:00,78.392,78.414,78.392,78.414,45160000.0
2007-04-24 13:42:00,78.417,78.422,78.403,78.406,42830000.0
2007-04-24 13:43:00,78.419,78.452,78.419,78.44,47950000.0
2007-04-24 13:45:00,78.461,78.461,78.425,78.425,74540000.0
2007-04-24 13:46:00,78.426,78.428,78.42,78.42,110990000.0
2007-04-24 13:47:00,78.425,78.427,78.42,78.425,74550000.0
2007-04-24 13:48:00,78.422,78.459,78.422,78.457,123730000.0
2007-04-24 13:49:00,78.449,78.462,78.443,78.443,115110000.0
2007-04-24 13:50:00,78.448,78.463,78.444,78.455,104140000.0
2007-04-24 13:51:00,78.486,78.486,78.477,78.477,136350000.0
2007-04-24 13:52:00,78.444,78.451,78.438,78.438,115840000.0
2007-04-24 13:54:00,78.463,78.463,78.433,78.442,129490000.0
2007-04-24 13:55:00,78.439,78.451,78.435,78.44,99500000.0
2007-04-24 13:57:00,78.457,78.457,78.45,78.45,60740000.0
2007-04-24 13:58:00,78.428,78.436,78.428,78.436,132170000.0
2007-04-24 13:59:00,78.417,78.422,78.414,78.418,140930000.0
2007-04-24 14:00:00,78.44,78.449,78.427,78.432,107210000.0
2007-04-24 14:01:00,78.435,78.435,78.408,78.408,91680000.0
2007-04-24 14:02:00,78.418,78.432,78.415,78.426,101250000.0
2007-04-24 14:03:00,78.431,78.451,78.427,78.436,103460000.0
2007-04-24 14:04:00,78.418,78.434,78.418,78.434,98390000.0
2007-04-24 14:05:00,78.416,78.422,78.403,78.408,63680000.0
2007-04-24 14:06:00,78.415,78.431,78.406,78.416,60240000.0
2007-04-24 14:07:00,78.393,78.413,78.393,78.413,72120000.0
2007-04-24 14:08:00,78.403,78.422,78.396,78.418,58820000.0
2007-04-24 14:09:00,78.425,78.425,78.406,78.406,119730000.0
2007-04-24 14:10:00,78.394,78.411,78.383,78.383,117810000.0
2007-04-24 14:11:00,78.39,78.411,78.385,78.397,112960000.0
2007-04-24 14:12:00,78.418,78.434,78.403,78.434,118010000.0
2007-04-24 14:13:00,78.429,78.435,78.424,78.435,122790000.0
2007-04-24 14:14:00,78.43,78.436,78.428,78.428,116220000.0
2007-04-24 14:15:00,78.436,78.453,78.423,78.453,103460000.0
2007-04-24 14:16:00,78.449,78.45,78.446,78.449,79840000.0
2007-04-24 14:17:00,78.423,78.455,78.423,78.455,61460000.0
2007-04-24 14:18:00,78.449,78.453,78.423,78.437,73690000.0
2007-04-24 14:19:00,78.425,78.427,78.421,78.422,74770000.0
2007-04-24 14:20:00,78.424,78.424,78.414,78.417,62620000.0
2007-04-24 14:21:00,78.444,78.444,78.442,78.442,3940000.0
2007-04-24 14:22:00,78.416,78.43,78.416,78.422,8460000.0
2007-04-24 14:23:00,78.426,78.443,78.414,78.414,83280000.0
2007-04-24 14:24:00,78.419,78.429,78.402,78.419,71150000.0
2007-04-24 14:25:00,78.435,78.449,78.433,78.433,11500000.0
2007-04-24 14:27:00,78.462,78.462,78.431,78.431,68570000.0
2007-04-24 14:28:00,78.438,78.44,78.437,78.438,95790000.0
2007-04-24 14:29:00,78.429,78.439,78.429,78.439,74770000.0
2007-04-24 14:30:00,78.451,78.451,78.419,78.419,143010000.0
2007-04-24 14:31:00,78.412,78.447,78.412,78.421,138350000.0
2007-04-24 14:32:00,78.431,78.451,78.416,78.42,131670000.0
2007-04-24 14:33:00,78.443,78.443,78.424,78.424,131490000.0
2007-04-24 14:34:00,78.409,78.423,78.399,78.399,148250000.0
2007-04-24 14:35:00,78.413,78.433,78.413,78.423,140180000.0
2007-04-24 14:36:00,78.449,78.449,78.417,78.417,118350000.0
2007-04-24 14:37:00,78.424,78.431,78.408,78.414,102880000.0
2007-04-24 14:38:00,78.421,78.432,78.415,78.418,72000000.0
2007-04-24 14:39:00,78.448,78.452,78.44,78.446,89850000.0
2007-04-24 14:40:00,78.447,78.45,78.445,78.449,93780000.0
2007-04-24 14:41:00,78.438,78.45,78.427,78.437,77300000.0
2007-04-24 14:42:00,78.426,78.45,78.424,78.436,22000000.0
2007-04-24 14:44:00,78.406,78.421,78.403,78.403,138120000.0
2007-04-24 14:45:00,78.426,78.427,78.42,78.425,141570000.0
2007-04-24 14:46:00,78.415,78.423,78.401,78.41,126860000.0
2007-04-24 14:47:00,78.398,78.401,78.396,78.398,145330000.0
2007-04-24 14:48:00,78.393,78.441,78.393,78.422,137540000.0
2007-04-24 14:49:00,78.39,78.423,78.39,78.423,124040000.0
2007-04-24 14:51:00,78.457,78.457,78.45,78.45,78160000.0
2007-04-24 14:54:00,78.446,78.446,78.438,78.438,81310000.0
2007-04-24 14:56:00,78.391,78.414,78.391,78.403,100380000.0
2007-04-24 14:57:00,78.394,78.428,78.394,78.426,72210000.0
2007-04-24 14:58:00,78.412,78.435,78.412,78.424,83570000.0
2007-04-24 14:59:00,78.397,78.407,78.397,78.407,94320000.0
2007-04-24 15:00:00,78.403,78.432,78.403,78.425,73330000.0
2007-04-24 15:01:00,78.408,78.42,78.389,78.42,16930000.0
2007-04-24 15:02:00,78.414,78.417,78.387,78.413,74310000.0
2007-04-24 15:03:00,78.385,78.41,78.367,78.367,19890000.0
2007-04-24 15:04:00,78.384,78.384,78.358,78.368,11260000.0
2007-04-24 15:05:00,78.367,78.392,78.364,78.382,140820000.0
2007-04-24 15:06:00,78.371,78.403,78.365,78.387,131420000.0
2007-04-24 15:07:00,78.344,78.362,78.326,78.356,124080000.0
2007-04-24 15:08:00,78.344,78.344,78.319,78.327,147210000.0
2007-04-24 15:09:00,78.356,78.368,78.34,78.34,130330000.0
2007-04-24 15:10:00,78.327,78.354,78.327,78.354,117430000.0
2007-04-24 15:11:00,78.341,78.36,78.335,78.355,89500000.0
2007-04-24 15:12:00,78.341,78.36,78.333,78.339,74120000.0
2007-04-24 15:13:00,78.353,78.37,78.353,78.365,89980000.0
2007-04-24 15:14:00,78.34,78.374,78.34,78.374,93840000.0
2007-04-24 15:15:00,78.367,78.392,78.335,78.341,72100000.0
2007-04-24 15:16:00,78.334,78.362,78.334,78.352,14700000.0
2007-04-24 15:17:00,78.338,78.371,78.338,78.371,137940000.0
2007-04-24 15:18:00,78.377,78.377,78.368,78.369,130820000.0
2007-04-24 15:19:00,78.371,78.387,78.356,78.387,131040000.0
2007-04-24 15:20:00,78.375,78.375,78.355,78.374,156100000.0
2007-04-24 15:21:00,78.365,78.365,78.339,78.339,127220000.0
2007-04-24 15:22:00,78.343,78.344,78.33,78.33,125110000.0
2007-04-24 15:23:00,78.339,78.347,78.33,78.347,98110000.0
2007-04-24 15:24:00,78.343,78.379,78.343,78.361,72520000.0
2007-04-24 15:25:00,78.354,78.381,78.354,78.36,89750000.0
2007-04-24 15:26:00,78.392,78.398,78.365,78.398,93110000.0
2007-04-24 15:27:00,78.365,78.397,78.365,78.395,67550000.0
2007-04-24 15:28:00,78.368,78.382,78.362,78.378,17120000.0
2007-04-24 15:29:00,78.349,78.357,78.349,78.356,98340000.0
2007-04-24 15:30:00,78.349,78.379,78.344,78.344,134570000.0
2007-04-24 15:31:00,78.347,78.348,78.34,78.346,120590000.0
2007-04-24 15:32:00,78.341,78.352,78.339,78.339,125180000.0
2007-04-24 15:33:00,78.35,78.378,78.34,78.34,153330000.0
2007-04-24 15:35:00,78.353,78.379,78.345,78.379,89980000.0
2007-04-24 15:36:00,78.35,78.383,78.35,78.379,148850000.0
2007-04-24 15:37:00,78.339,78.347,78.339,78.34,115680000.0
2007-04-24 15:38:00,78.332,78.371,78.332,78.371,82370000.0
2007-04-24 15:39:00,78.382,78.382,78.324,78.324,68970000.0
2007-04-24 15:40:00,78.337,78.359,78.324,78.357,159570000.0
2007-04-24 15:41:00,78.342,78.36,78.334,78.342,170030000.0
2007-04-24 15:42:00,78.332,78.359,78.332,78.341,121650000.0
2007-04-24 15:43:00,78.328,78.331,78.318,78.318,108570000.0
2007-04-24 15:44:00,78.337,78.358,78.33,78.334,125350000.0
2007-04-24 15:45:00,78.369,78.369,78.331,78.331,119360000.0
2007-04-24 15:46:00,78.348,78.363,78.348,78.363,100200000.0
2007-04-24 15:47:00,78.347,78.349,78.344,78.347,66160000.0
2007-04-24 15:48:00,78.366,78.366,78.331,78.331,66070000.0
2007-04-24 15:49:00,78.341,78.382,78.341,78.382,84720000.0
2007-04-24 15:50:00,78.352,78.38,78.352,78.376,70550000.0
2007-04-24 15:51:00,78.361,78.379,78.355,78.364,143920000.0
2007-04-24 15:52:00,78.335,78.352,78.332,78.342,131360000.0
2007-04-24 15:53:00,78.361,78.361,78.336,78.339,135760000.0
2007-04-24 15:54:00,78.349,78.37,78.346,78.352,122580000.0
2007-04-24 15:55:00,78.373,78.373,78.352,78.352,148720000.0
2007-04-24 15:56:00,78.363,78.38,78.354,78.38,135240000.0
2007-04-24 15:57:00,78.391,78.393,78.372,78.372,121900000.0
2007-04-24 15:58:00,78.394,78.394,78.366,78.394,102540000.0
2007-04-24 15:59:00,78.378,78.378,78.37,78.37,69720000.0
2007-04-24 16:00:00,78.317,78.348,78.256,78.256,89280000.0
2007-04-24 16:01:00,78.242,78.295,78.238,78.295,95270000.0
2007-04-24 16:02:00,78.334,78.334,78.283,78.283,72250000.0
2007-04-24 16:03:00,78.259,78.289,78.259,78.289,16340000.0
2007-04-24 16:04:00,78.268,78.283,78.252,78.283,140260000.0
2007-04-24 16:05:00,78.258,78.316,78.258,78.277,131860000.0
2007-04-24 16:06:00,78.289,78.318,78.284,78.291,118840000.0
2007-04-24 16:07:00,78.297,78.316,78.279,78.291,93240000.0
2007-04-24 16:08:00,78.267,78.267,78.251,78.251,71440000.0
2007-04-24 16:09:00,78.271,78.271,78.238,78.242,84430000.0
2007-04-24 16:10:00,78.246,78.274,78.236,78.274,92420000.0
2007-04-24 16:11:00,78.264,78.289,78.253,78.253,71020000.0
2007-04-24 16:12:00,78.233,78.254,78.228,78.232,20970000.0
2007-04-24 16:13:00,78.243,78.268,78.236,78.259,93790000.0
2007-04-24 16:14:00,78.268,78.287,78.257,78.272,72570000.0
2007-04-24 16:15:00,78.259,78.284,78.242,78.264,84770000.0
2007-04-24 16:16:00,78.252,78.294,78.249,78.294,89270000.0
2007-04-24 16:17:00,78.272,78.293,78.255,78.271,67710000.0
2007-04-24 16:18:00,78.265,78.274,78.247,78.247,12620000.0
2007-04-24 16:19:00,78.239,78.239,78.197,78.226,133800000.0
2007-04-24 16:20:00,78.26,78.26,78.223,78.232,93330000.0
2007-04-24 16:21:00,78.217,78.251,78.171,78.191,141500000.0
2007-04-24 16:22:00,78.151,78.174,78.151,78.161,105320000.0
2007-04-24 16:23:00,78.149,78.155,78.13,78.146,74600000.0
2007-04-24 16:24:00,78.176,78.182,78.156,78.161,71500000.0
2007-04-24 16:25:00,78.173,78.173,78.138,78.153,149600000.0
2007-04-24 16:26:00,78.139,78.17,78.135,78.147,166370000.0
2007-04-24 16:27:00,78.163,78.181,78.157,78.181,124450000.0
2007-04-24 16:28:00,78.17,78.19,78.15,78.15,105290000.0
2007-04-24 16:29:00,78.168,78.196,78.161,78.179,114050000.0
2007-04-24 16:30:00,78.174,78.215,78.17,78.188,120300000.0
2007-04-24 16:31:00,78.19,78.19,78.154,78.163,99380000.0
2007-04-24 16:32:00,78.147,78.171,78.135,78.171,72990000.0
2007-04-24 16:33:00,78.163,78.192,78.163,78.163,73320000.0
2007-04-24 16:34:00,78.169,78.2,78.167,78.187,87800000.0
2007-04-24 16:35:00,78.205,78.205,78.168,78.171,70130000.0
2007-04-24 16:36:00,78.178,78.195,78.138,78.138,138010000.0
2007-04-24 16:37:00,78.127,78.166,78.127,78.148,138870000.0
2007-04-24 16:38:00,78.161,78.199,78.159,78.185,137520000.0
2007-04-24 16:39:00,78.173,78.19,78.161,78.185,119760000.0
2007-04-24 16:40:00,78.174,78.179,78.152,78.152,151640000.0
2007-04-24 16:41:00,78.143,78.17,78.143,78.156,138060000.0
2007-04-24 16:42:00,78.169,78.21,78.169,78.179,109910000.0
2007-04-24 16:43:00,78.203,78.203,78.173,78.19,91960000.0
2007-04-24 16:44:00,78.184,78.2,78.177,78.18,75690000.0
2007-04-24 16:45:00,78.171,78.197,78.16,78.174,90150000.0
2007-04-24 16:46:00,78.167,78.183,78.153,78.183,93920000.0
2007-04-24 16:47:00,78.183,78.2,78.173,78.186,69670000.0
2007-04-24 16:48:00,78.189,78.218,78.189,78.202,23320000.0
2007-04-24 16:49:00,78.204,78.23,78.185,78.185,127950000.0
2007-04-24 16:50:00,78.171,78.184,78.171,78.183,91340000.0
2007-04-24 16:51:00,78.221,78.221,78.186,78.194,130190000.0
2007-04-24 16:53:00,78.18,78.194,78.174,78.18,118630000.0
2007-04-24 16:54:00,78.203,78.203,78.17,78.201,139440000.0
2007-04-24 16:55:00,78.186,78.19,78.185,78.186,124120000.0
2007-04-24 16:57:00,78.203,78.203,78.151,78.151,133800000.0
2007-04-24 16:58:00,78.158,78.182,78.153,78.175,111110000.0
2007-04-24 16:59:00,78.143,78.17,78.136,78.159,79140000.0
2007-04-24 17:00:00,78.172,78.209,78.17,78.183,73980000.0
2007-04-24 17:01:00,78.169,78.185,78.163,78.163,160120000.0
2007-04-24 17:02:00,78.172,78.202,78.164,78.202,152570000.0
2007-04-24 17:03:00,78.197,78.229,78.197,78.211,124200000.0
2007-04-24 17:04:00,78.203,78.23,78.201,78.201,98810000.0
2007-04-24 17:05:00,78.21,78.239,78.21,78.218,113490000.0
2007-04-24 17:06:00,78.262,78.262,78.22,78.22,116320000.0
2007-04-24 17:07:00,78.211,78.238,78.211,78.236,108220000.0
2007-04-24 17:08:00,78.2,78.216,78.2,78.216,66840000.0
2007-04-24 17:09:00,78.209,78.209,78.166,78.174,68400000.0
2007-04-24 17:10:00,78.185,78.2,78.171,78.171,83530000.0
2007-04-24 17:11:00,78.173,78.23,78.173,78.23,83020000.0
2007-04-24 17:12:00,78.211,78.239,78.198,78.198,133960000.0
2007-04-24 17:13:00,78.206,78.229,78.205,78.219,143800000.0
2007-04-24 17:14:00,78.21,78.231,78.201,78.201,142040000.0
2007-04-24 17:15:00,78.21,78.24,78.207,78.22,118050000.0
2007-04-24 17:16:00,78.225,78.225,78.198,78.223,139350000.0
2007-04-24 17:17:00,78.209,78.229,78.201,78.205,124360000.0
2007-04-24 17:18:00,78.229,78.23,78.21,78.217,113360000.0
2007-04-24 17:19:00,78.249,78.25,78.246,78.25,89780000.0
2007-04-24 17:20:00,78.228,78.228,78.22,78.221,70500000.0
2007-04-24 17:21:00,78.234,78.26,78.22,78.22,89940000.0
2007-04-24 17:22:00,78.242,78.242,78.218,78.221,93450000.0
2007-04-24 17:23:00,78.214,78.235,78.214,78.235,63560000.0
2007-04-24 17:24:00,78.234,78.239,78.228,78.228,11690000.0
2007-04-24 17:25:00,78.233,78.255,78.221,78.228,23140000.0
2007-04-24 17:26:00,78.245,78.272,78.234,78.272,129540000.0
2007-04-24 17:27:00,78.261,78.289,78.257,78.261,127010000.0
2007-04-24 17:28:00,78.248,78.259,78.248,78.25,111430000.0
2007-04-24 17:29:00,78.255,78.256,78.244,78.25,148250000.0
2007-04-24 17:30:00,78.243,78.269,78.236,78.248,132750000.0
2007-04-24 17:31:00,78.257,78.266,78.257,78.266,117210000.0
2007-04-24 17:32:00,78.293,78.293,78.267,78.277,91800000.0
2007-04-24 17:33:00,78.254,78.279,78.249,78.25,72150000.0
2007-04-24 17:34:00,78.244,78.262,78.244,78.262,79310000.0
2007-04-24 17:35:00,78.247,78.267,78.235,78.241,89040000.0
2007-04-24 17:36:00,78.275,78.275,78.237,78.254,71420000.0
2007-04-24 17:37:00,78.235,78.265,78.233,78.265,12200000.0
2007-04-24 17:38:00,78.243,78.275,78.243,78.258,136510000.0
2007-04-24 17:39:00,78.248,78.274,78.24,78.24,131630000.0
2007-04-24 17:41:00,78.248,78.25,78.246,78.25,96960000.0
2007-04-24 17:42:00,78.244,78.276,78.244,78.254,72810000.0
2007-04-24 17:43:00,78.262,78.291,78.26,78.26,88900000.0
2007-04-24 17:44:00,78.28,78.295,78.273,78.273,96150000.0
2007-04-24 17:45:00,78.282,78.312,78.274,78.274,73870000.0
2007-04-24 17:46:00,78.274,78.274,78.271,78.271,4880000.0
2007-04-24 17:47:00,78.261,78.286,78.261,78.286,161280000.0
2007-04-24 17:48:00,78.294,78.294,78.253,78.253,128940000.0
2007-04-24 17:49:00,78.268,78.273,78.245,78.247,104430000.0
2007-04-24 17:50:00,78.254,78.262,78.217,78.217,126220000.0
2007-04-24 17:51:00,78.228,78.261,78.227,78.261,119170000.0
2007-04-24 17:52:00,78.228,78.241,78.224,78.229,106040000.0
2007-04-24 17:53:00,78.239,78.259,78.225,78.225,76480000.0
2007-04-24 17:54:00,78.228,78.282,78.215,78.235,69960000.0
2007-04-24 17:55:00,78.221,78.245,78.221,78.245,85250000.0
2007-04-24 17:56:00,78.238,78.262,78.237,78.249,71400000.0
2007-04-24 17:57:00,78.257,78.261,78.237,78.249,142680000.0
2007-04-24 17:58:00,78.239,78.239,78.217,78.228,130090000.0
2007-04-24 17:59:00,78.22,78.243,78.215,78.234,134140000.0
2007-04-24 18:00:00,78.223,78.23,78.201,78.226,122880000.0
2007-04-24 18:01:00,78.188,78.211,78.185,78.19,154050000.0
2007-04-24 18:02:00,78.216,78.216,78.18,78.18,127960000.0
2007-04-24 18:03:00,78.214,78.22,78.209,78.211,115720000.0
2007-04-24 18:04:00,78.188,78.194,78.184,78.189,96880000.0
2007-04-24 18:05:00,78.181,78.223,78.181,78.223,78660000.0
2007-04-24 18:06:00,78.232,78.24,78.204,78.24,90230000.0
2007-04-24 18:07:00,78.239,78.247,78.239,78.247,92650000.0
2007-04-24 18:08:00,78.222,78.228,78.221,78.226,74780000.0
2007-04-24 18:09:00,78.231,78.254,78.231,78.237,14640000.0
2007-04-24 18:10:00,78.235,78.26,78.229,78.23,129510000.0
2007-04-24 18:11:00,78.268,78.274,78.245,78.274,100130000.0
2007-04-24 18:12:00,78.262,78.281,78.246,78.261,68140000.0
2007-04-24 18:13:00,78.288,78.299,78.27,78.299,95310000.0
2007-04-24 18:14:00,78.268,78.294,78.262,78.262,92990000.0
2007-04-24 18:15:00,78.272,78.285,78.223,78.224,71910000.0
2007-04-24 18:16:00,78.224,78.243,78.217,78.219,22940000.0
2007-04-24 18:17:00,78.244,78.244,78.217,78.217,132140000.0
2007-04-24 18:18:00,78.251,78.251,78.223,78.231,113800000.0
2007-04-24 18:19:00,78.223,78.234,78.221,78.221,108000000.0
2007-04-24 18:21:00,78.215,78.24,78.212,78.212,94630000.0
2007-04-24 18:22:00,78.234,78.241,78.215,78.229,102930000.0
2007-04-24 18:23:00,78.239,78.261,78.236,78.24,73380000.0
2007-04-24 18:24:00,78.287,78.287,78.28,78.282,6800000.0
2007-04-24 18:25:00,78.276,78.282,78.257,78.266,119740000.0
2007-04-24 18:26:00,78.258,78.278,78.256,78.256,122650000.0
2007-04-24 18:27:00,78.253,78.284,78.253,78.273,126590000.0
2007-04-24 18:28:00,78.247,78.262,78.244,78.244,110430000.0
2007-04-24 18:29:00,78.252,78.271,78.252,78.266,78860000.0
2007-04-24 18:30:00,78.273,78.273,78.244,78.244,67440000.0
2007-04-24 18:31:00,78.253,78.253,78.232,78.24,93320000.0
2007-04-24 18:32:00,78.254,78.266,78.238,78.266,78990000.0
2007-04-24 18:33:00,78.249,78.264,78.237,78.237,145760000.0
2007-04-24 18:34:00,78.244,78.249,78.24,78.242,136710000.0
2007-04-24 18:35:00,78.23,78.252,78.227,78.252,139960000.0
2007-04-24 18:36:00,78.224,78.268,78.224,78.263,134040000.0
2007-04-24 18:38:00,78.233,78.233,78.206,78.225,126120000.0
2007-04-24 18:39:00,78.234,78.237,78.23,78.23,121340000.0
2007-04-24 18:40:00,78.236,78.236,78.206,78.224,98290000.0
2007-04-24 18:41:00,78.212,78.233,78.209,78.211,65630000.0
2007-04-24 18:42:00,78.23,78.255,78.211,78.225,92830000.0
2007-04-24 18:43:00,78.211,78.238,78.211,78.229,94170000.0
2007-04-24 18:44:00,78.258,78.258,78.25,78.25,79410000.0
2007-04-24 18:45:00,78.26,78.26,78.232,78.232,20310000.0
2007-04-24 18:46:00,78.218,78.243,78.218,78.243,125330000.0
2007-04-24 18:47:00,78.232,78.252,78.232,78.252,115440000.0
2007-04-24 18:48:00,78.247,78.259,78.223,78.226,151510000.0
2007-04-24 18:49:00,78.22,78.251,78.22,78.243,131840000.0
2007-04-24 18:51:00,78.255,78.259,78.237,78.257,140350000.0
2007-04-24 18:52:00,78.233,78.262,78.229,78.256,114040000.0
2007-04-24 18:53:00,78.234,78.263,78.234,78.257,77030000.0
2007-04-24 18:54:00,78.268,78.271,78.253,78.253,75030000.0
2007-04-24 18:55:00,78.257,78.26,78.256,78.258,161040000.0
2007-04-24 18:56:00,78.248,78.274,78.244,78.274,161750000.0
2007-04-24 18:57:00,78.268,78.276,78.26,78.26,118910000.0
2007-04-24 19:00:00,78.28,78.291,78.277,78.277,121390000.0
2007-04-24 19:02:00,78.27,78.278,78.26,78.277,71360000.0
2007-04-24 19:03:00,78.295,78.295,78.274,78.294,64370000.0
2007-04-24 19:04:00,78.288,78.289,78.286,78.288,88210000.0
2007-04-24 19:05:00,78.278,78.286,78.278,78.286,73550000.0
2007-04-24 19:06:00,78.298,78.304,78.268,78.268,148920000.0
2007-04-24 19:07:00,78.284,78.289,78.282,78.289,136460000.0
2007-04-24 19:09:00,78.305,78.309,78.3,78.302,114110000.0
2007-04-24 19:11:00,78.276,78.284,78.265,78.274,133960000.0
2007-04-24 19:12:00,78.266,78.283,78.266,78.283,104330000.0
2007-04-24 19:13:00,78.262,78.281,78.255,78.261,93430000.0
2007-04-24 19:14:00,78.267,78.267,78.26,78.261,67530000.0
2007-04-24 19:15:00,78.253,78.291,78.253,78.284,84020000.0
2007-04-24 19:16:00,78.248,78.256,78.248,78.25,84350000.0
2007-04-24 19:17:00,78.257,78.257,78.248,78.248,71720000.0
2007-04-24 19:18:00,78.27,78.273,78.256,78.273,18670000.0
2007-04-24 19:21:00,78.285,78.287,78.28,78.281,90010000.0
2007-04-24 19:24:00,78.307,78.307,78.3,78.301,162250000.0
2007-04-24 19:26:00,78.258,78.258,78.251,78.251,74200000.0
2007-04-24 19:27:00,78.262,78.281,78.254,78.254,72110000.0
2007-04-24 19:28:00,78.256,78.26,78.256,78.259,156830000.0
2007-04-24 19:29:00,78.267,78.268,78.258,78.26,164950000.0
2007-04-24 19:30:00,78.307,78.307,78.299,78.301,125180000.0
2007-04-24 19:31:00,78.272,78.294,78.272,78.285,106540000.0
2007-04-24 19:33:00,78.28,78.302,78.28,78.285,116150000.0
2007-04-24 19:34:00,78.277,78.286,78.277,78.286,107290000.0
2007-04-24 19:35:00,78.285,78.306,78.285,78.306,69220000.0
2007-04-24 19:36:00,78.317,78.319,78.309,78.31,66440000.0
2007-04-24 19:37:00,78.303,78.333,78.303,78.333,84610000.0
2007-04-24 19:39:00,78.344,78.344,78.306,78.322,141030000.0
2007-04-24 19:42:00,78.345,78.349,78.34,78.342,114840000.0
2007-04-24 19:44:00,78.292,78.321,78.286,78.305,124170000.0
2007-04-24 19:45:00,78.312,78.316,78.296,78.316,102330000.0
2007-04-24 19:46:00,78.283,78.306,78.283,78.306,89330000.0
2007-04-24 19:47:00,78.289,78.3,78.282,78.282,60660000.0
2007-04-24 19:48:00,78.327,78.327,78.316,78.317,86070000.0
2007-04-24 19:51:00,78.29,78.297,78.289,78.289,10140000.0
2007-04-24 19:52:00,78.29,78.293,78.288,78.291,68670000.0
2007-04-24 19:53:00,78.262,78.276,78.258,78.258,107830000.0
2007-04-24 19:54:00,78.281,78.3,78.281,78.295,123420000.0
2007-04-24 19:55:00,78.272,78.291,78.272,78.291,97100000.0
2007-04-24 19:57:00,78.303,78.303,78.295,78.295,75370000.0
2007-04-24 20:00:00,78.272,78.301,78.272,78.292,97770000.0
2007-04-24 20:01:00,78.268,78.291,78.268,78.277,106170000.0
2007-04-24 20:03:00,78.297,78.297,78.287,78.287,101460000.0
2007-04-24 20:04:00,78.265,78.279,78.265,78.272,9600000.0
2007-04-24 20:05:00,78.287,78.295,78.278,78.288,90920000.0
2007-04-24 20:06:00,78.263,78.295,78.263,78.284,98210000.0
2007-04-24 20:09:00,78.297,78.298,78.287,78.29,106120000.0
2007-04-24 20:10:00,78.294,78.297,78.278,78.281,96780000.0
2007-04-24 20:11:00,78.305,78.308,78.275,78.308,56340000.0
2007-04-24 20:12:00,78.292,78.305,78.282,78.288,109290000.0
2007-04-24 20:13:00,78.293,78.298,78.272,78.272,93460000.0
2007-04-24 20:14:00,78.282,78.311,78.282,78.287,104580000.0
2007-04-24 20:15:00,78.279,78.324,78.279,78.283,104440000.0
2007-04-24 20:16:00,78.307,78.312,78.291,78.312,85930000.0
2007-04-24 20:17:00,78.301,78.325,78.301,78.325,57110000.0
2007-04-24 20:18:00,78.326,78.331,78.319,78.327,58160000.0
2007-04-24 20:19:00,78.325,78.325,78.304,78.311,8260000.0
2007-04-24 20:20:00,78.284,78.323,78.284,78.323,72360000.0
2007-04-24 20:21:00,78.335,78.335,78.321,78.321,81320000.0
2007-04-24 20:22:00,78.328,78.328,78.32,78.32,48420000.0
2007-04-24 20:23:00,78.329,78.33,78.326,78.329,59740000.0
2007-04-24 20:24:00,78.312,78.321,78.298,78.315,21640000.0
2007-04-24 20:25:00,78.284,78.29,78.284,78.287,84240000.0
2007-04-24 20:26:00,78.298,78.315,78.295,78.299,74930000.0
2007-04-24 20:27:00,78.327,78.34,78.315,78.332,47310000.0
2007-04-24 20:29:00,78.337,78.34,78.335,78.337,70870000.0
2007-04-24 20:30:00,78.336,78.336,78.318,78.318,6610000.0
2007-04-24 20:31:00,78.316,78.316,78.307,78.315,16180000.0
2007-04-24 20:32:00,78.315,78.343,78.315,78.343,121480000.0
2007-04-24 20:33:00,78.339,78.359,78.33,78.348,95200000.0
2007-04-24 20:34:00,78.339,78.345,78.331,78.344,105130000.0
2007-04-24 20:35:00,78.322,78.345,78.322,78.334,45870000.0
2007-04-24 20:36:00,78.367,78.367,78.35,78.359,105680000.0
2007-04-24 20:39:00,78.344,78.344,78.315,78.315,53260000.0
2007-04-24 20:40:00,78.323,78.344,78.323,78.327,98550000.0
2007-04-24 20:41:00,78.337,78.351,78.337,78.339,108100000.0
2007-04-24 20:42:00,78.31,78.34,78.31,78.312,154780000.0
2007-04-24 20:43:00,78.316,78.316,78.308,78.308,78390000.0
2007-04-24 20:44:00,78.299,78.32,78.299,78.32,93730000.0
2007-04-24 20:45:00,78.34,78.34,78.296,78.301,104030000.0
2007-04-24 20:46:00,78.317,78.321,78.304,78.31,14390000.0
2007-04-24 20:47:00,78.314,78.32,78.31,78.311,124230000.0
2007-04-24 20:48:00,78.327,78.327,78.319,78.321,73350000.0
2007-04-24 20:50:00,78.3,78.309,78.291,78.309,55390000.0
2007-04-24 20:51:00,78.299,78.326,78.294,78.308,12740000.0
2007-04-24 20:53:00,78.292,78.299,78.283,78.291,131460000.0
2007-04-24 20:54:00,78.286,78.306,78.286,78.294,86880000.0
2007-04-24 20:55:00,78.271,78.292,78.27,78.292,106640000.0
2007-04-24 20:56:00,78.307,78.307,78.294,78.306,123940000.0
2007-04-24 20:57:00,78.292,78.32,78.292,78.304,93680000.0
2007-04-24 20:59:00,78.302,78.329,78.302,78.328,166510000.0
2007-04-24 21:00:00,78.315,78.326,78.308,78.317,21070000.0
2007-04-24 21:03:00,78.344,78.344,78.339,78.339,7740000.0
2007-04-24 21:04:00,78.327,78.328,78.327,78.328,4360000.0
2007-04-24 21:05:00,78.318,78.318,78.314,78.315,64640000.0
2007-04-24 21:06:00,78.344,78.344,78.338,78.338,6380000.0
2007-04-24 21:07:00,78.306,78.314,78.306,78.314,6200000.0
2007-04-24 21:09:00,78.347,78.347,78.335,78.335,95170000.0
2007-04-24 21:10:00,78.311,78.313,78.311,78.313,5630000.0
2007-04-24 21:12:00,78.356,78.356,78.349,78.349,110300000.0
2007-04-24 21:13:00,78.325,78.327,78.318,78.318,89450000.0
2007-04-24 21:15:00,78.34,78.348,78.332,78.332,6610000.0
2007-04-24 21:16:00,78.305,78.305,78.286,78.286,3960000.0
2007-04-24 21:17:00,78.306,78.308,78.299,78.299,101750000.0
2007-04-24 21:18:00,78.331,78.331,78.322,78.331,8490000.0
2007-04-24 21:19:00,78.277,78.292,78.271,78.271,9950000.0
2007-04-24 21:20:00,78.286,78.286,78.279,78.279,18220000.0
2007-04-24 21:21:00,78.298,78.3,78.279,78.279,8820000.0
2007-04-24 21:22:00,78.257,78.268,78.257,78.259,77990000.0
2007-04-24 21:24:00,78.305,78.307,78.299,78.299,86170000.0
2007-04-24 21:27:00,78.306,78.309,78.302,78.302,87700000.0
2007-04-24 21:30:00,78.286,78.286,78.265,78.265,9650000.0
2007-04-24 21:31:00,78.261,78.265,78.256,78.265,92500000.0
2007-04-24 21:33:00,78.262,78.298,78.262,78.273,56090000.0
2007-04-24 21:34:00,78.266,78.266,78.253,78.258,130250000.0
2007-04-24 21:35:00,78.247,78.247,78.238,78.243,106190000.0
2007-04-24 21:36:00,78.261,78.261,78.238,78.238,112290000.0
2007-04-24 21:37:00,78.229,78.238,78.229,78.237,134050000.0
2007-04-24 21:38:00,78.231,78.246,78.231,78.235,144060000.0
2007-04-24 21:39:00,78.283,78.288,78.28,78.28,87730000.0
2007-04-24 21:42:00,78.253,78.27,78.253,78.266,75090000.0
2007-04-24 21:43:00,78.249,78.249,78.246,78.248,77640000.0
2007-04-24 21:44:00,78.24,78.24,78.235,78.236,116430000.0
2007-04-24 21:45:00,78.287,78.287,78.278,78.278,7330000.0
2007-04-24 21:48:00,78.306,78.306,78.3,78.3,5450000.0
2007-04-24 21:49:00,78.246,78.247,78.238,78.238,112580000.0
2007-04-24 21:51:00,78.249,78.288,78.247,78.283,83270000.0
2007-04-24 21:54:00,78.26,78.288,78.26,78.264,18340000.0
2007-04-24 21:55:00,78.25,78.266,78.25,78.259,82860000.0
2007-04-24 21:57:00,78.274,78.293,78.274,78.293,14080000.0
2007-04-24 21:58:00,78.261,78.266,78.255,78.255,85800000.0
2007-04-24 21:59:00,78.263,78.272,78.26,78.272,107870000.0
2007-04-24 22:00:00,78.268,78.283,78.262,78.278,21410000.0
2007-04-24 22:02:00,78.27,78.27,78.267,78.267,52820000.0
2007-04-24 22:03:00,78.316,78.316,78.31,78.31,49250000.0
2007-04-24 22:04:00,78.26,78.267,78.26,78.266,106260000.0
2007-04-24 22:05:00,78.257,78.266,78.257,78.266,136790000.0
2007-04-24 22:06:00,78.264,78.308,78.264,78.301,103360000.0
2007-04-24 22:07:00,78.273,78.273,78.272,78.272,3380000.0
2007-04-24 22:08:00,78.254,78.277,78.254,78.255,89950000.0
2007-04-24 22:09:00,78.268,78.293,78.257,78.289,98560000.0
2007-04-24 22:11:00,78.265,78.268,78.26,78.262,83040000.0
2007-04-24 22:12:00,78.298,78.298,78.291,78.291,52020000.0
2007-04-24 22:15:00,78.274,78.311,78.274,78.307,80070000.0
2007-04-24 22:18:00,78.307,78.307,78.301,78.301,83470000.0
2007-04-24 22:21:00,78.307,78.31,78.301,78.302,85680000.0
2007-04-24 22:24:00,78.296,78.297,78.29,78.291,83000000.0
2007-04-24 22:27:00,78.304,78.308,78.301,78.301,61010000.0
2007-04-24 22:30:00,78.307,78.308,78.3,78.3,95580000.0
2007-04-24 22:32:00,78.259,78.267,78.259,78.267,100270000.0
2007-04-24 22:33:00,78.305,78.305,78.26,78.26,53500000.0
2007-04-24 22:34:00,78.252,78.255,78.241,78.241,15980000.0
2007-04-24 22:36:00,78.272,78.272,78.255,78.255,9020000.0
2007-04-24 22:37:00,78.238,78.247,78.238,78.24,78880000.0
2007-04-24 22:39:00,78.267,78.267,78.259,78.259,29380000.0
2007-04-24 22:42:00,78.266,78.266,78.251,78.251,40990000.0
2007-04-24 22:43:00,78.258,78.258,78.25,78.251,49600000.0
2007-04-24 22:45:00,78.241,78.26,78.241,78.258,48680000.0
2007-04-24 22:46:00,78.251,78.257,78.251,78.255,41210000.0
2007-04-24 22:47:00,78.268,78.268,78.259,78.26,55520000.0
2007-04-24 22:48:00,78.294,78.294,78.291,78.291,7740000.0
2007-04-24 22:51:00,78.297,78.298,78.291,78.291,88250000.0
2007-04-24 22:53:00,78.265,78.268,78.264,78.265,42010000.0
2007-04-24 22:54:00,78.258,78.297,78.258,78.294,48190000.0
2007-04-24 22:56:00,78.257,78.265,78.257,78.265,44850000.0
2007-04-24 22:57:00,78.303,78.303,78.3,78.3,5640000.0
2007-04-24 23:00:00,78.298,78.298,78.292,78.292,9950000.0
2007-04-24 23:01:00,78.279,78.28,78.277,78.28,29120000.0
2007-04-24 23:02:00,78.267,78.267,78.259,78.267,76280000.0
2007-04-24 23:03:00,78.305,78.305,78.299,78.299,5260000.0
2007-04-24 23:06:00,78.296,78.297,78.29,78.29,82750000.0
2007-04-24 23:09:00,78.294,78.294,78.287,78.287,40700000.0
2007-04-24 23:10:00,78.257,78.264,78.257,78.264,18490000.0
2007-04-24 23:11:00,78.255,78.259,78.255,78.258,37080000.0
2007-04-24 23:12:00,78.273,78.297,78.262,78.262,91070000.0
2007-04-24 23:14:00,78.246,78.246,78.24,78.246,40500000.0
2007-04-24 23:15:00,78.283,78.283,78.243,78.243,106840000.0
2007-04-24 23:16:00,78.23,78.238,78.23,78.238,82810000.0
2007-04-24 23:17:00,78.25,78.257,78.243,78.243,42190000.0
2007-04-24 23:18:00,78.276,78.276,78.27,78.27,38510000.0
2007-04-24 23:19:00,78.229,78.229,78.227,78.229,45180000.0
2007-04-24 23:20:00,78.235,78.237,78.228,78.23,103170000.0
2007-04-24 23:21:00,78.234,78.26,78.234,78.235,94980000.0
2007-04-24 23:22:00,78.221,78.228,78.22,78.221,65160000.0
2007-04-24 23:24:00,78.255,78.257,78.249,78.25,60880000.0
2007-04-24 23:27:00,78.256,78.257,78.251,78.251,82790000.0
2007-04-24 23:28:00,78.227,78.228,78.226,78.228,77630000.0
2007-04-24 23:29:00,78.22,78.227,78.218,78.227,110730000.0
2007-04-24 23:30:00,78.267,78.267,78.26,78.26,99430000.0
2007-04-24 23:32:00,78.218,78.22,78.215,78.218,102570000.0
2007-04-24 23:33:00,78.243,78.245,78.238,78.238,81830000.0
2007-04-24 23:36:00,78.247,78.247,78.239,78.239,3200000.0
2007-04-24 23:37:00,78.225,78.233,78.225,78.23,10060000.0
2007-04-24 23:38:00,78.236,78.236,78.221,78.227,60890000.0
2007-04-24 23:39:00,78.24,78.262,78.24,78.258,79120000.0
2007-04-24 23:41:00,78.229,78.237,78.229,78.237,61000000.0
2007-04-24 23:42:00,78.257,78.257,78.251,78.251,80530000.0
2007-04-24 23:44:00,78.228,78.228,78.22,78.221,77330000.0
2007-04-24 23:45:00,78.245,78.245,78.224,78.224,82520000.0
2007-04-24 23:46:00,78.23,78.235,78.222,78.235,115550000.0
2007-04-24 23:47:00,78.227,78.228,78.22,78.228,83920000.0
2007-04-24 23:48:00,78.257,78.257,78.252,78.252,5450000.0
2007-04-24 23:49:00,78.217,78.219,78.217,78.219,80390000.0
2007-04-24 23:51:00,78.233,78.233,78.223,78.223,2820000.0
2007-04-24 23:52:00,78.216,78.216,78.211,78.215,12210000.0
2007-04-24 23:53:00,78.209,78.217,78.209,78.217,46230000.0
2007-04-24 23:54:00,78.247,78.247,78.24,78.24,6200000.0
2007-04-24 23:57:00,78.245,78.249,78.236,78.236,142360000.0
2007-04-24 23:58:00,78.224,78.232,78.22,78.228,48620000.0
2007-04-24 23:59:00,78.236,78.242,78.228,78.235,60730000.0
2007-04-25 00:00:00,78.231,78.265,78.231,78.242,77620000.0
2007-04-25 00:02:00,78.227,78.229,78.227,78.229,37630000.0
2007-04-25 00:03:00,78.239,78.239,78.231,78.236,83510000.0
2007-04-25 00:06:00,78.261,78.261,78.232,78.239,85010000.0
2007-04-25 00:09:00,78.275,78.277,78.268,78.268,56790000.0
2007-04-25 00:12:00,78.228,78.259,78.228,78.253,76440000.0
2007-04-25 00:14:00,78.218,78.22,78.215,78.218,141710000.0
2007-04-25 00:15:00,78.256,78.256,78.249,78.251,6610000.0
2007-04-25 00:17:00,78.228,78.229,78.228,78.228,28750000.0
2007-04-25 00:18:00,78.256,78.256,78.25,78.25,7140000.0
2007-04-25 00:21:00,78.242,78.269,78.242,78.268,87390000.0
2007-04-25 00:24:00,78.277,78.277,78.27,78.271,10010000.0
2007-04-25 00:27:00,78.264,78.264,78.252,78.252,105630000.0
2007-04-25 00:29:00,78.24,78.24,78.236,78.237,61420000.0
2007-04-25 00:30:00,78.276,78.276,78.269,78.269,131910000.0
2007-04-25 00:32:00,78.245,78.245,78.238,78.245,88620000.0
2007-04-25 00:33:00,78.285,78.288,78.28,78.281,76280000.0
2007-04-25 00:35:00,78.256,78.259,78.256,78.258,32040000.0
2007-04-25 00:36:00,78.286,78.287,78.28,78.28,48230000.0
2007-04-25 00:37:00,78.248,78.249,78.248,78.249,28440000.0
2007-04-25 00:38:00,78.256,78.256,78.25,78.25,36750000.0
2007-04-25 00:39:00,78.281,78.281,78.261,78.261,5260000.0
2007-04-25 00:40:00,78.246,78.246,78.246,78.246,1170000.0
2007-04-25 00:41:00,78.236,78.24,78.234,78.238,111360000.0
2007-04-25 00:42:00,78.266,78.266,78.24,78.246,10340000.0
2007-04-25 00:45:00,78.273,78.273,78.236,78.236,135590000.0
2007-04-25 00:46:00,78.241,78.245,78.23,78.237,152680000.0
2007-04-25 00:47:00,78.245,78.245,78.227,78.228,139670000.0
2007-04-25 00:48:00,78.237,78.26,78.233,78.242,100190000.0
2007-04-25 00:49:00,78.228,78.229,78.227,78.229,57330000.0
2007-04-25 00:51:00,78.262,78.262,78.231,78.231,80650000.0
2007-04-25 00:52:00,78.237,78.237,78.229,78.229,73490000.0
2007-04-25 00:53:00,78.237,78.237,78.229,78.229,66370000.0
2007-04-25 00:54:00,78.267,78.267,78.259,78.259,5070000.0
2007-04-25 00:55:00,78.235,78.236,78.229,78.23,68600000.0
2007-04-25 00:57:00,78.22,78.249,78.206,78.206,99100000.0
2007-04-25 00:58:00,78.19,78.196,78.189,78.196,75290000.0
2007-04-25 00:59:00,78.205,78.205,78.192,78.192,92760000.0
2007-04-25 01:00:00,78.208,78.228,78.208,78.213,10340000.0
2007-04-25 01:01:00,78.215,78.215,78.207,78.207,61810000.0
2007-04-25 01:02:00,78.217,78.226,78.217,78.224,57400000.0
2007-04-25 01:03:00,78.256,78.256,78.222,78.222,47550000.0
2007-04-25 01:04:00,78.196,78.196,78.19,78.196,55850000.0
2007-04-25 01:05:00,78.207,78.207,78.199,78.207,75560000.0
2007-04-25 01:06:00,78.233,78.233,78.201,78.211,64480000.0
2007-04-25 01:07:00,78.198,78.198,78.198,78.198,3190000.0
2007-04-25 01:08:00,78.188,78.189,78.187,78.188,60780000.0
2007-04-25 01:09:00,78.233,78.233,78.204,78.218,71780000.0
2007-04-25 01:10:00,78.207,78.207,78.194,78.206,65200000.0
2007-04-25 01:11:00,78.197,78.205,78.197,78.2,37320000.0
2007-04-25 01:12:00,78.213,78.213,78.212,78.212,3000000.0
2007-04-25 01:15:00,78.229,78.229,78.209,78.209,4730000.0
2007-04-25 01:16:00,78.191,78.214,78.191,78.214,56690000.0
2007-04-25 01:17:00,78.211,78.223,78.21,78.218,76460000.0
2007-04-25 01:18:00,78.249,78.249,78.218,78.218,5850000.0
2007-04-25 01:19:00,78.216,78.216,78.211,78.211,5480000.0
2007-04-25 01:21:00,78.246,78.247,78.238,78.238,40280000.0
2007-04-25 01:23:00,78.196,78.196,78.165,78.169,96040000.0
2007-04-25 01:24:00,78.179,78.207,78.175,78.205,80480000.0
2007-04-25 01:25:00,78.194,78.206,78.194,78.206,111980000.0
2007-04-25 01:26:00,78.198,78.208,78.198,78.204,77620000.0
2007-04-25 01:27:00,78.209,78.224,78.209,78.211,12020000.0
2007-04-25 01:28:00,78.216,78.217,78.209,78.217,111680000.0
2007-04-25 01:29:00,78.208,78.216,78.201,78.201,111970000.0
2007-04-25 01:30:00,78.212,78.212,78.191,78.196,134620000.0
2007-04-25 01:31:00,78.186,78.19,78.185,78.186,111720000.0
2007-04-25 01:32:00,78.181,78.195,78.181,78.187,86610000.0
2007-04-25 01:33:00,78.216,78.218,78.21,78.211,140030000.0
2007-04-25 01:34:00,78.197,78.198,78.19,78.198,103320000.0
2007-04-25 01:36:00,78.227,78.227,78.22,78.22,65350000.0
2007-04-25 01:38:00,78.205,78.208,78.199,78.199,160830000.0
2007-04-25 01:39:00,78.233,78.233,78.208,78.208,12800000.0
2007-04-25 01:40:00,78.201,78.214,78.197,78.198,118900000.0
2007-04-25 01:41:00,78.208,78.225,78.208,78.221,122910000.0
2007-04-25 01:42:00,78.229,78.245,78.229,78.233,10510000.0
2007-04-25 01:43:00,78.235,78.238,78.228,78.237,102990000.0
2007-04-25 01:44:00,78.247,78.248,78.244,78.247,79250000.0
2007-04-25 01:45:00,78.254,78.277,78.249,78.259,21720000.0
2007-04-25 01:46:00,78.266,78.266,78.259,78.26,77360000.0
2007-04-25 01:47:00,78.248,78.257,78.248,78.257,71410000.0
2007-04-25 01:48:00,78.267,78.281,78.255,78.255,148490000.0
2007-04-25 01:49:00,78.244,78.249,78.242,78.249,143220000.0
2007-04-25 01:50:00,78.241,78.254,78.239,78.245,125830000.0
2007-04-25 01:51:00,78.258,78.285,78.254,78.254,124400000.0
2007-04-25 01:53:00,78.238,78.241,78.235,78.235,134890000.0
2007-04-25 01:54:00,78.255,78.28,78.255,78.277,14270000.0
2007-04-25 01:55:00,78.239,78.24,78.237,78.239,104470000.0
2007-04-25 01:56:00,78.249,78.252,78.242,78.25,71600000.0
2007-04-25 01:57:00,78.244,78.279,78.244,78.265,88490000.0
2007-04-25 01:58:00,78.258,78.267,78.258,78.267,93860000.0
2007-04-25 02:00:00,78.303,78.303,78.302,78.302,4360000.0
2007-04-25 02:01:00,78.256,78.257,78.25,78.25,89450000.0
2007-04-25 02:02:00,78.258,78.263,78.251,78.256,64640000.0
2007-04-25 02:03:00,78.302,78.302,78.259,78.259,7330000.0
2007-04-25 02:05:00,78.257,78.265,78.252,78.252,88530000.0
2007-04-25 02:06:00,78.274,78.274,78.237,78.242,63800000.0
2007-04-25 02:07:00,78.244,78.244,78.241,78.241,4130000.0
2007-04-25 02:08:00,78.235,78.239,78.229,78.231,82530000.0
2007-04-25 02:09:00,78.276,78.276,78.269,78.269,66490000.0
2007-04-25 02:10:00,78.219,78.225,78.212,78.225,15480000.0
2007-04-25 02:12:00,78.256,78.256,78.246,78.247,92690000.0
2007-04-25 02:14:00,78.236,78.236,78.231,78.234,73430000.0
2007-04-25 02:15:00,78.257,78.257,78.238,78.238,12620000.0
2007-04-25 02:16:00,78.231,78.234,78.231,78.234,6380000.0
2007-04-25 02:18:00,78.301,78.301,78.23,78.23,130150000.0
2007-04-25 02:19:00,78.234,78.238,78.231,78.231,118810000.0
2007-04-25 02:21:00,78.263,78.263,78.223,78.223,75220000.0
2007-04-25 02:22:00,78.228,78.228,78.218,78.224,91580000.0
2007-04-25 02:24:00,78.267,78.267,78.258,78.258,76620000.0
2007-04-25 02:25:00,78.236,78.236,78.231,78.235,16560000.0
2007-04-25 02:26:00,78.228,78.235,78.22,78.22,70290000.0
2007-04-25 02:27:00,78.274,78.274,78.222,78.222,87650000.0
2007-04-25 02:28:00,78.209,78.217,78.209,78.211,95830000.0
2007-04-25 02:30:00,78.265,78.265,78.227,78.227,9240000.0
2007-04-25 02:31:00,78.224,78.224,78.209,78.209,91990000.0
2007-04-25 02:32:00,78.198,78.207,78.197,78.2,93130000.0
2007-04-25 02:33:00,78.211,78.232,78.211,78.224,71680000.0
2007-04-25 02:35:00,78.196,78.196,78.19,78.195,62840000.0
2007-04-25 02:36:00,78.218,78.218,78.199,78.199,4590000.0
2007-04-25 02:37:00,78.194,78.194,78.192,78.192,5340000.0
2007-04-25 02:38:00,78.197,78.197,78.19,78.195,65310000.0
2007-04-25 02:39:00,78.233,78.233,78.213,78.213,7180000.0
2007-04-25 02:41:00,78.218,78.218,78.209,78.216,72590000.0
2007-04-25 02:42:00,78.242,78.242,78.203,78.206,9810000.0
2007-04-25 02:45:00,78.236,78.236,78.189,78.189,93790000.0
2007-04-25 02:46:00,78.173,78.185,78.156,78.185,95320000.0
2007-04-25 02:47:00,78.175,78.18,78.161,78.161,74590000.0
2007-04-25 02:48:00,78.176,78.187,78.163,78.163,16970000.0
2007-04-25 02:49:00,78.168,78.168,78.168,78.168,1690000.0
2007-04-25 02:51:00,78.168,78.188,78.168,78.179,12430000.0
2007-04-25 02:52:00,78.17,78.187,78.17,78.187,97510000.0
2007-04-25 02:53:00,78.182,78.196,78.182,78.196,65870000.0
2007-04-25 02:54:00,78.193,78.22,78.193,78.207,85520000.0
2007-04-25 02:55:00,78.214,78.215,78.202,78.202,93800000.0
2007-04-25 02:56:00,78.188,78.189,78.187,78.187,70190000.0
2007-04-25 02:57:00,78.194,78.225,78.194,78.206,17130000.0
2007-04-25 02:58:00,78.211,78.231,78.211,78.231,8160000.0
2007-04-25 02:59:00,78.246,78.246,78.232,78.237,72990000.0
2007-04-25 03:00:00,78.231,78.26,78.219,78.219,16520000.0
2007-04-25 03:01:00,78.225,78.234,78.218,78.22,21400000.0
2007-04-25 03:02:00,78.213,78.242,78.213,78.236,68860000.0
2007-04-25 03:03:00,78.203,78.227,78.195,78.201,87980000.0
2007-04-25 03:04:00,78.211,78.211,78.178,78.18,89220000.0
2007-04-25 03:05:00,78.173,78.203,78.173,78.203,70570000.0
2007-04-25 03:06:00,78.193,78.208,78.193,78.205,10510000.0
2007-04-25 03:07:00,78.192,78.199,78.188,78.188,22610000.0
2007-04-25 03:08:00,78.181,78.187,78.181,78.187,71020000.0
2007-04-25 03:09:00,78.226,78.227,78.216,78.216,83880000.0
2007-04-25 03:10:00,78.177,78.192,78.174,78.174,93570000.0
2007-04-25 03:11:00,78.162,78.173,78.156,78.166,71420000.0
2007-04-25 03:12:00,78.182,78.194,78.155,78.155,15100000.0
2007-04-25 03:13:00,78.154,78.165,78.143,78.165,93640000.0
2007-04-25 03:14:00,78.175,78.175,78.163,78.167,72710000.0
2007-04-25 03:15:00,78.146,78.188,78.145,78.188,21110000.0
2007-04-25 03:16:00,78.178,78.192,78.171,78.171,16940000.0
2007-04-25 03:17:00,78.16,78.174,78.156,78.174,71250000.0
2007-04-25 03:18:00,78.174,78.179,78.164,78.174,19000000.0
2007-04-25 03:19:00,78.183,78.183,78.16,78.16,83590000.0
2007-04-25 03:20:00,78.17,78.199,78.168,78.187,91330000.0
2007-04-25 03:21:00,78.196,78.2,78.161,78.161,73790000.0
2007-04-25 03:22:00,78.158,78.173,78.158,78.165,15620000.0
2007-04-25 03:23:00,78.196,78.202,78.177,78.202,71100000.0
2007-04-25 03:24:00,78.2,78.2,78.197,78.197,4130000.0
2007-04-25 03:25:00,78.199,78.224,78.194,78.224,96820000.0
2007-04-25 03:26:00,78.21,78.232,78.203,78.203,71420000.0
2007-04-25 03:27:00,78.212,78.24,78.204,78.208,85010000.0
2007-04-25 03:28:00,78.218,78.241,78.218,78.231,91930000.0
2007-04-25 03:29:00,78.223,78.244,78.216,78.22,74440000.0
2007-04-25 03:30:00,78.219,78.245,78.219,78.223,12250000.0
2007-04-25 03:31:00,78.209,78.217,78.209,78.21,96470000.0
2007-04-25 03:32:00,78.219,78.22,78.206,78.215,67890000.0
2007-04-25 03:33:00,78.214,78.244,78.214,78.241,9580000.0
2007-04-25 03:34:00,78.226,78.233,78.214,78.233,91420000.0
2007-04-25 03:35:00,78.231,78.237,78.229,78.237,93240000.0
2007-04-25 03:36:00,78.225,78.233,78.205,78.233,69540000.0
2007-04-25 03:37:00,78.225,78.225,78.207,78.215,18250000.0
2007-04-25 03:38:00,78.191,78.211,78.187,78.19,70100000.0
2007-04-25 03:39:00,78.205,78.22,78.194,78.215,21900000.0
2007-04-25 03:41:00,78.186,78.207,78.18,78.19,93370000.0
2007-04-25 03:42:00,78.204,78.208,78.17,78.202,76110000.0
2007-04-25 03:43:00,78.198,78.211,78.191,78.191,19380000.0
2007-04-25 03:44:00,78.21,78.212,78.194,78.208,67120000.0
2007-04-25 03:45:00,78.207,78.217,78.203,78.209,19560000.0
2007-04-25 03:46:00,78.213,78.213,78.196,78.202,97380000.0
2007-04-25 03:47:00,78.191,78.205,78.191,78.197,70460000.0
2007-04-25 03:48:00,78.233,78.233,78.232,78.232,4130000.0
2007-04-25 03:49:00,78.193,78.223,78.193,78.21,15100000.0
2007-04-25 03:50:00,78.225,78.225,78.188,78.2,74250000.0
2007-04-25 03:51:00,78.215,78.232,78.213,78.232,8830000.0
2007-04-25 03:52:00,78.213,78.213,78.203,78.205,16220000.0
2007-04-25 03:53:00,78.227,78.236,78.224,78.224,89620000.0
2007-04-25 03:54:00,78.216,78.258,78.216,78.249,74730000.0
2007-04-25 03:55:00,78.241,78.241,78.234,78.234,4360000.0
2007-04-25 03:56:00,78.224,78.269,78.224,78.269,100140000.0
2007-04-25 03:57:00,78.268,78.27,78.238,78.241,70540000.0
2007-04-25 03:58:00,78.253,78.253,78.227,78.228,87110000.0
2007-04-25 03:59:00,78.244,78.252,78.225,78.225,93240000.0
2007-04-25 04:00:00,78.23,78.255,78.224,78.231,75290000.0
2007-04-25 04:01:00,78.216,78.231,78.215,78.231,16560000.0
2007-04-25 04:02:00,78.211,78.232,78.207,78.218,69810000.0
2007-04-25 04:03:00,78.211,78.246,78.211,78.219,83870000.0
2007-04-25 04:04:00,78.209,78.23,78.209,78.211,97200000.0
2007-04-25 04:05:00,78.224,78.245,78.224,78.245,72890000.0
2007-04-25 04:06:00,78.258,78.258,78.245,78.245,7130000.0
2007-04-25 04:07:00,78.243,78.243,78.226,78.229,96620000.0
2007-04-25 04:08:00,78.223,78.261,78.223,78.261,69160000.0
2007-04-25 04:09:00,78.24,78.27,78.24,78.268,14680000.0
2007-04-25 04:10:00,78.245,78.269,78.244,78.267,13740000.0
2007-04-25 04:11:00,78.259,78.275,78.255,78.275,140540000.0
2007-04-25 04:12:00,78.283,78.283,78.24,78.24,127120000.0
2007-04-25 04:13:00,78.268,78.268,78.242,78.258,120110000.0
2007-04-25 04:14:00,78.241,78.27,78.241,78.249,92750000.0
2007-04-25 04:15:00,78.277,78.278,78.271,78.271,70510000.0
2007-04-25 04:16:00,78.258,78.258,78.248,78.254,87590000.0
2007-04-25 04:17:00,78.265,78.278,78.234,78.274,96840000.0
2007-04-25 04:18:00,78.254,78.301,78.254,78.301,70980000.0
2007-04-25 04:19:00,78.282,78.303,78.282,78.303,10700000.0
2007-04-25 04:20:00,78.296,78.331,78.287,78.299,69860000.0
2007-04-25 04:21:00,78.327,78.342,78.306,78.332,86540000.0
2007-04-25 04:22:00,78.315,78.318,78.311,78.311,90700000.0
2007-04-25 04:23:00,78.303,78.324,78.303,78.309,68460000.0
2007-04-25 04:24:00,78.309,78.325,78.295,78.295,11910000.0
2007-04-25 04:25:00,78.291,78.3,78.281,78.292,16370000.0
2007-04-25 04:26:00,78.277,78.3,78.273,78.296,91810000.0
2007-04-25 04:27:00,78.286,78.321,78.278,78.291,69850000.0
2007-04-25 04:28:00,78.286,78.293,78.278,78.29,21030000.0
2007-04-25 04:29:00,78.29,78.29,78.241,78.251,67040000.0
2007-04-25 04:30:00,78.263,78.265,78.232,78.234,13560000.0
2007-04-25 04:31:00,78.243,78.243,78.243,78.243,6570000.0
2007-04-25 04:32:00,78.256,78.264,78.233,78.241,67040000.0
2007-04-25 04:33:00,78.232,78.261,78.227,78.251,87590000.0
2007-04-25 04:34:00,78.231,78.254,78.231,78.254,92150000.0
2007-04-25 04:35:00,78.231,78.245,78.231,78.245,73830000.0
2007-04-25 04:36:00,78.27,78.27,78.23,78.23,10130000.0
2007-04-25 04:37:00,78.228,78.234,78.219,78.219,86150000.0
2007-04-25 04:39:00,78.254,78.254,78.231,78.231,69710000.0
2007-04-25 04:40:00,78.254,78.254,78.251,78.252,7130000.0
2007-04-25 04:41:00,78.218,78.221,78.215,78.215,134350000.0
2007-04-25 04:42:00,78.264,78.269,78.26,78.262,119810000.0
2007-04-25 04:43:00,78.227,78.227,78.22,78.221,99620000.0
2007-04-25 04:44:00,78.226,78.227,78.218,78.227,71310000.0
2007-04-25 04:45:00,78.257,78.257,78.226,78.228,89360000.0
2007-04-25 04:46:00,78.22,78.229,78.219,78.222,98590000.0
2007-04-25 04:48:00,78.215,78.249,78.215,78.249,86750000.0
2007-04-25 04:51:00,78.256,78.259,78.251,78.251,87030000.0
2007-04-25 04:53:00,78.214,78.233,78.214,78.233,131020000.0
2007-04-25 04:54:00,78.234,78.239,78.23,78.231,117390000.0
2007-04-25 04:55:00,78.234,78.234,78.2,78.221,100730000.0
2007-04-25 04:57:00,78.214,78.239,78.206,78.234,89650000.0
2007-04-25 04:59:00,78.218,78.219,78.217,78.218,76870000.0
2007-04-25 05:00:00,78.25,78.252,78.219,78.226,19900000.0
2007-04-25 05:02:00,78.238,78.254,78.233,78.247,89360000.0
2007-04-25 05:03:00,78.241,78.277,78.241,78.258,70200000.0
2007-04-25 05:04:00,78.257,78.257,78.239,78.243,10550000.0
2007-04-25 05:05:00,78.24,78.262,78.24,78.262,124080000.0
2007-04-25 05:06:00,78.226,78.261,78.226,78.233,109100000.0
2007-04-25 05:07:00,78.24,78.253,78.235,78.248,92640000.0
2007-04-25 05:09:00,78.249,78.253,78.244,78.253,90200000.0
2007-04-25 05:10:00,78.265,78.271,78.261,78.267,96370000.0
2007-04-25 05:11:00,78.26,78.268,78.242,78.242,71250000.0
2007-04-25 05:12:00,78.255,78.292,78.255,78.257,16600000.0
2007-04-25 05:13:00,78.266,78.289,78.266,78.287,95430000.0
2007-04-25 05:14:00,78.295,78.295,78.282,78.282,68590000.0
2007-04-25 05:15:00,78.299,78.299,78.286,78.288,89140000.0
2007-04-25 05:17:00,78.269,78.29,78.265,78.278,66600000.0
2007-04-25 05:18:00,78.296,78.296,78.291,78.291,3380000.0
2007-04-25 05:19:00,78.306,78.31,78.306,78.309,89220000.0
2007-04-25 05:20:00,78.283,78.3,78.273,78.294,65530000.0
2007-04-25 05:21:00,78.301,78.303,78.286,78.303,15440000.0
2007-04-25 05:24:00,78.335,78.335,78.331,78.331,8120000.0
2007-04-25 05:25:00,78.28,78.288,78.279,78.285,87940000.0
2007-04-25 05:26:00,78.277,78.287,78.277,78.287,93470000.0
2007-04-25 05:27:00,78.325,78.336,78.297,78.304,65690000.0
2007-04-25 05:28:00,78.295,78.317,78.295,78.3,11200000.0
2007-04-25 05:29:00,78.293,78.323,78.293,78.323,74350000.0
2007-04-25 05:30:00,78.327,78.327,78.304,78.319,10930000.0
2007-04-25 05:31:00,78.322,78.328,78.318,78.318,86030000.0
2007-04-25 05:32:00,78.303,78.303,78.282,78.282,95360000.0
2007-04-25 05:33:00,78.29,78.319,78.285,78.29,71770000.0
2007-04-25 05:34:00,78.275,78.278,78.271,78.275,14200000.0
2007-04-25 05:35:00,78.27,78.293,78.264,78.293,75120000.0
2007-04-25 05:36:00,78.295,78.295,78.269,78.269,8110000.0
2007-04-25 05:37:00,78.283,78.283,78.255,78.258,85670000.0
2007-04-25 05:38:00,78.247,78.271,78.246,78.25,96890000.0
2007-04-25 05:39:00,78.265,78.301,78.265,78.295,78270000.0
2007-04-25 05:40:00,78.251,78.255,78.251,78.255,5630000.0
2007-04-25 05:41:00,78.25,78.255,78.241,78.241,71580000.0
2007-04-25 05:42:00,78.283,78.299,78.257,78.275,20700000.0
2007-04-25 05:43:00,78.246,78.25,78.246,78.249,92090000.0
2007-04-25 05:44:00,78.241,78.246,78.241,78.246,70230000.0
2007-04-25 05:45:00,78.276,78.276,78.269,78.269,3380000.0
2007-04-25 05:46:00,78.25,78.25,78.25,78.25,2480000.0
2007-04-25 05:47:00,78.257,78.257,78.252,78.256,73460000.0
2007-04-25 05:48:00,78.258,78.287,78.258,78.278,17290000.0
2007-04-25 05:49:00,78.257,78.277,78.257,78.277,14680000.0
2007-04-25 05:50:00,78.286,78.287,78.28,78.285,68330000.0
2007-04-25 05:51:00,78.28,78.292,78.277,78.292,12840000.0
2007-04-25 05:52:00,78.261,78.263,78.261,78.263,4360000.0
2007-04-25 05:53:00,78.305,78.305,78.268,78.293,143100000.0
2007-04-25 05:54:00,78.275,78.31,78.275,78.296,132530000.0
2007-04-25 05:55:00,78.26,78.292,78.26,78.284,116220000.0
2007-04-25 05:56:00,78.274,78.289,78.26,78.272,98520000.0
2007-04-25 05:57:00,78.267,78.315,78.264,78.264,68210000.0
2007-04-25 05:58:00,78.269,78.27,78.263,78.266,88040000.0
2007-04-25 05:59:00,78.293,78.305,78.282,78.305,98670000.0
2007-04-25 06:00:00,78.275,78.347,78.275,78.291,72770000.0
2007-04-25 06:01:00,78.31,78.31,78.292,78.305,11640000.0
2007-04-25 06:02:00,78.318,78.32,78.317,78.318,70890000.0
2007-04-25 06:03:00,78.323,78.323,78.318,78.318,8300000.0
2007-04-25 06:05:00,78.311,78.317,78.311,78.316,66520000.0
2007-04-25 06:06:00,78.3,78.31,78.284,78.31,13370000.0
2007-04-25 06:07:00,78.304,78.311,78.281,78.281,80650000.0
2007-04-25 06:08:00,78.271,78.303,78.265,78.303,87440000.0
2007-04-25 06:09:00,78.313,78.313,78.277,78.297,74390000.0
2007-04-25 06:10:00,78.277,78.277,78.271,78.271,6280000.0
2007-04-25 06:11:00,78.282,78.303,78.273,78.303,67100000.0
2007-04-25 06:12:00,78.324,78.324,78.309,78.309,3940000.0
2007-04-25 06:15:00,78.327,78.327,78.319,78.319,64240000.0
2007-04-25 06:16:00,78.297,78.32,78.295,78.306,13310000.0
2007-04-25 06:17:00,78.322,78.322,78.294,78.294,85110000.0
2007-04-25 06:18:00,78.301,78.329,78.287,78.314,66920000.0
2007-04-25 06:19:00,78.291,78.315,78.291,78.303,11450000.0
2007-04-25 06:20:00,78.294,78.335,78.294,78.335,91300000.0
2007-04-25 06:21:00,78.296,78.319,78.296,78.312,64650000.0
2007-04-25 06:22:00,78.318,78.318,78.303,78.313,13510000.0
2007-04-25 06:23:00,78.306,78.306,78.282,78.282,69930000.0
2007-04-25 06:24:00,78.286,78.315,78.284,78.311,13750000.0
2007-04-25 06:26:00,78.28,78.286,78.279,78.286,80760000.0
2007-04-25 06:27:00,78.331,78.331,78.278,78.278,158420000.0
2007-04-25 06:28:00,78.283,78.289,78.277,78.288,149840000.0
2007-04-25 06:29:00,78.317,78.317,78.308,78.309,143390000.0
2007-04-25 06:30:00,78.314,78.314,78.28,78.28,125660000.0
2007-04-25 06:31:00,78.288,78.288,78.279,78.28,144420000.0
2007-04-25 06:33:00,78.314,78.318,78.31,78.311,116000000.0
2007-04-25 06:36:00,78.327,78.327,78.316,78.316,93910000.0
2007-04-25 06:37:00,78.286,78.288,78.282,78.282,93030000.0
2007-04-25 06:38:00,78.264,78.292,78.264,78.27,74510000.0
2007-04-25 06:39:00,78.299,78.3,78.28,78.3,12430000.0
2007-04-25 06:42:00,78.337,78.337,78.331,78.332,74060000.0
2007-04-25 06:45:00,78.328,78.328,78.319,78.32,78670000.0
2007-04-25 06:47:00,78.287,78.29,78.285,78.285,131790000.0
2007-04-25 06:48:00,78.282,78.345,78.282,78.294,120800000.0
2007-04-25 06:49:00,78.309,78.33,78.297,78.324,98000000.0
2007-04-25 06:50:00,78.339,78.342,78.337,78.339,72830000.0
2007-04-25 06:51:00,78.326,78.336,78.317,78.319,83290000.0
2007-04-25 06:52:00,78.311,78.321,78.304,78.312,94620000.0
2007-04-25 06:53:00,78.334,78.334,78.306,78.309,73890000.0
2007-04-25 06:54:00,78.308,78.33,78.308,78.33,12060000.0
2007-04-25 06:55:00,78.307,78.328,78.302,78.328,10740000.0
2007-04-25 06:56:00,78.3,78.324,78.3,78.324,90560000.0
2007-04-25 06:57:00,78.299,78.343,78.292,78.308,73420000.0
2007-04-25 07:00:00,78.326,78.326,78.318,78.318,79860000.0
2007-04-25 07:01:00,78.292,78.292,78.258,78.261,163490000.0
2007-04-25 07:02:00,78.281,78.281,78.257,78.262,167400000.0
2007-04-25 07:03:00,78.314,78.314,78.285,78.29,124550000.0
2007-04-25 07:04:00,78.283,78.295,78.277,78.279,105550000.0
2007-04-25 07:05:00,78.264,78.274,78.252,78.252,117230000.0
2007-04-25 07:06:00,78.363,78.369,78.357,78.357,129360000.0
2007-04-25 07:07:00,78.249,78.27,78.249,78.259,108480000.0
2007-04-25 07:08:00,78.252,78.275,78.252,78.275,76160000.0
2007-04-25 07:09:00,78.252,78.271,78.25,78.25,66260000.0
2007-04-25 07:10:00,78.258,78.273,78.255,78.259,91280000.0
2007-04-25 07:11:00,78.253,78.275,78.253,78.275,70340000.0
2007-04-25 07:12:00,78.29,78.303,78.276,78.277,147990000.0
2007-04-25 07:13:00,78.283,78.294,78.272,78.294,125600000.0
2007-04-25 07:15:00,78.261,78.29,78.261,78.279,120140000.0
2007-04-25 07:16:00,78.288,78.291,78.286,78.287,140420000.0
2007-04-25 07:17:00,78.268,78.298,78.268,78.298,130970000.0
2007-04-25 07:18:00,78.324,78.329,78.32,78.32,122390000.0
2007-04-25 07:19:00,78.265,78.288,78.265,78.286,97210000.0
2007-04-25 07:20:00,78.278,78.281,78.277,78.279,75850000.0
2007-04-25 07:21:00,78.292,78.31,78.292,78.306,87390000.0
2007-04-25 07:23:00,78.282,78.287,78.281,78.286,73990000.0
2007-04-25 07:24:00,78.29,78.291,78.286,78.291,17920000.0
2007-04-25 07:25:00,78.265,78.265,78.261,78.261,10220000.0
2007-04-25 07:26:00,78.267,78.293,78.256,78.261,155040000.0
2007-04-25 07:27:00,78.274,78.321,78.268,78.285,136910000.0
2007-04-25 07:28:00,78.299,78.3,78.294,78.297,114840000.0
2007-04-25 07:30:00,78.295,78.296,78.283,78.283,77360000.0
2007-04-25 07:31:00,78.295,78.295,78.278,78.293,91990000.0
2007-04-25 07:33:00,78.297,78.297,78.289,78.289,69670000.0
2007-04-25 07:34:00,78.285,78.292,78.285,78.292,4360000.0
2007-04-25 07:35:00,78.282,78.295,78.281,78.281,76720000.0
2007-04-25 07:36:00,78.308,78.308,78.289,78.289,6800000.0
2007-04-25 07:37:00,78.291,78.298,78.29,78.298,93470000.0
2007-04-25 07:39:00,78.279,78.317,78.26,78.261,91650000.0
2007-04-25 07:40:00,78.253,78.284,78.253,78.277,98580000.0
2007-04-25 07:41:00,78.259,78.279,78.256,78.273,74550000.0
2007-04-25 07:42:00,78.266,78.279,78.252,78.252,17380000.0
2007-04-25 07:43:00,78.276,78.283,78.276,78.283,5670000.0
2007-04-25 07:44:00,78.285,78.289,78.266,78.284,71320000.0
2007-04-25 07:45:00,78.275,78.284,78.259,78.268,22710000.0
2007-04-25 07:46:00,78.234,78.257,78.221,78.254,138960000.0
2007-04-25 07:47:00,78.241,78.262,78.239,78.262,137930000.0
2007-04-25 07:48:00,78.229,78.258,78.228,78.232,128400000.0
2007-04-25 07:49:00,78.251,78.251,78.215,78.244,143200000.0
2007-04-25 07:50:00,78.263,78.268,78.236,78.263,132080000.0
2007-04-25 07:51:00,78.229,78.27,78.229,78.233,124140000.0
2007-04-25 07:53:00,78.248,78.272,78.243,78.266,68970000.0
2007-04-25 07:54:00,78.275,78.275,78.241,78.241,91100000.0
2007-04-25 07:55:00,78.245,78.255,78.225,78.255,98700000.0
2007-04-25 07:56:00,78.221,78.262,78.221,78.229,72200000.0
2007-04-25 07:57:00,78.244,78.254,78.239,78.254,22790000.0
2007-04-25 07:58:00,78.237,78.251,78.226,78.234,130430000.0
2007-04-25 07:59:00,78.24,78.266,78.232,78.263,136050000.0
2007-04-25 08:00:00,78.27,78.27,78.23,78.246,128770000.0
2007-04-25 08:01:00,78.21,78.24,78.21,78.226,148850000.0
2007-04-25 08:02:00,78.222,78.249,78.222,78.249,139080000.0
2007-04-25 08:03:00,78.261,78.274,78.23,78.274,118840000.0
2007-04-25 08:04:00,78.272,78.278,78.246,78.258,102700000.0
2007-04-25 08:05:00,78.249,78.271,78.237,78.271,73390000.0
2007-04-25 08:06:00,78.256,78.283,78.256,78.272,95640000.0
2007-04-25 08:09:00,78.236,78.268,78.236,78.256,22980000.0
2007-04-25 08:10:00,78.256,78.264,78.233,78.239,23440000.0
2007-04-25 08:11:00,78.234,78.261,78.233,78.261,129430000.0
2007-04-25 08:12:00,78.23,78.271,78.229,78.233,128760000.0
2007-04-25 08:13:00,78.238,78.241,78.236,78.238,149270000.0
2007-04-25 08:14:00,78.266,78.266,78.226,78.253,130710000.0
2007-04-25 08:15:00,78.215,78.24,78.215,78.215,129780000.0
2007-04-25 08:17:00,78.197,78.212,78.184,78.184,70750000.0
2007-04-25 08:18:00,78.214,78.214,78.185,78.187,87490000.0
2007-04-25 08:19:00,78.216,78.239,78.212,78.221,93960000.0
2007-04-25 08:20:00,78.204,78.244,78.2,78.244,72620000.0
2007-04-25 08:21:00,78.215,78.233,78.212,78.222,18290000.0
2007-04-25 08:22:00,78.227,78.257,78.223,78.257,12240000.0
2007-04-25 08:23:00,78.234,78.265,78.234,78.265,70870000.0
2007-04-25 08:24:00,78.245,78.27,78.234,78.247,84510000.0
2007-04-25 08:25:00,78.24,78.271,78.24,78.25,96830000.0
2007-04-25 08:26:00,78.244,78.263,78.243,78.243,75810000.0
2007-04-25 08:27:00,78.234,78.261,78.234,78.256,16930000.0
2007-04-25 08:28:00,78.264,78.264,78.236,78.257,97090000.0
2007-04-25 08:29:00,78.233,78.257,78.233,78.234,70540000.0
2007-04-25 08:30:00,78.244,78.244,78.217,78.219,91110000.0
2007-04-25 08:31:00,78.233,78.24,78.213,78.236,93130000.0
2007-04-25 08:32:00,78.222,78.244,78.222,78.222,74950000.0
2007-04-25 08:33:00,78.218,78.232,78.206,78.209,18440000.0
2007-04-25 08:34:00,78.205,78.239,78.205,78.235,96440000.0
2007-04-25 08:35:00,78.221,78.239,78.217,78.237,68920000.0
2007-04-25 08:36:00,78.243,78.243,78.2,78.2,88890000.0
2007-04-25 08:37:00,78.209,78.237,78.194,78.212,94240000.0
2007-04-25 08:38:00,78.197,78.214,78.191,78.191,70600000.0
2007-04-25 08:39:00,78.214,78.218,78.208,78.217,18630000.0
2007-04-25 08:40:00,78.208,78.232,78.207,78.232,19090000.0
2007-04-25 08:41:00,78.228,78.235,78.22,78.22,152240000.0
2007-04-25 08:42:00,78.25,78.261,78.229,78.261,134440000.0
2007-04-25 08:43:00,78.227,78.259,78.227,78.256,125070000.0
2007-04-25 08:44:00,78.243,78.26,78.235,78.243,94870000.0
2007-04-25 08:45:00,78.266,78.279,78.244,78.25,72700000.0
2007-04-25 08:46:00,78.259,78.281,78.257,78.281,88960000.0
2007-04-25 08:47:00,78.25,78.293,78.25,78.289,94240000.0
2007-04-25 08:48:00,78.275,78.28,78.252,78.252,73550000.0
2007-04-25 08:49:00,78.268,78.276,78.268,78.276,8820000.0
2007-04-25 08:50:00,78.265,78.274,78.244,78.274,76180000.0
2007-04-25 08:51:00,78.247,78.282,78.247,78.254,17130000.0
2007-04-25 08:52:00,78.256,78.26,78.255,78.259,93840000.0
2007-04-25 08:53:00,78.272,78.291,78.266,78.269,74540000.0
2007-04-25 08:54:00,78.29,78.305,78.279,78.279,19190000.0
2007-04-25 08:55:00,78.287,78.287,78.277,78.277,7740000.0
2007-04-25 08:57:00,78.323,78.323,78.282,78.282,133980000.0
2007-04-25 08:58:00,78.287,78.313,78.283,78.291,123360000.0
2007-04-25 08:59:00,78.302,78.322,78.292,78.322,144910000.0
2007-04-25 09:00:00,78.293,78.32,78.293,78.32,125670000.0
2007-04-25 09:01:00,78.278,78.31,78.278,78.29,114840000.0
2007-04-25 09:02:00,78.318,78.318,78.276,78.276,99200000.0
2007-04-25 09:03:00,78.298,78.301,78.283,78.283,74050000.0
2007-04-25 09:04:00,78.287,78.287,78.277,78.284,91190000.0
2007-04-25 09:05:00,78.301,78.324,78.301,78.324,99390000.0
2007-04-25 09:06:00,78.291,78.323,78.28,78.28,71010000.0
2007-04-25 09:07:00,78.277,78.298,78.277,78.298,6050000.0
2007-04-25 09:08:00,78.289,78.312,78.284,78.284,101410000.0
2007-04-25 09:09:00,78.309,78.328,78.297,78.317,77760000.0
2007-04-25 09:10:00,78.286,78.321,78.286,78.321,4690000.0
2007-04-25 09:11:00,78.32,78.341,78.316,78.326,72230000.0
2007-04-25 09:12:00,78.338,78.338,78.327,78.327,4500000.0
2007-04-25 09:13:00,78.318,78.318,78.313,78.313,9240000.0
2007-04-25 09:14:00,78.302,78.325,78.3,78.3,75570000.0
2007-04-25 09:15:00,78.334,78.334,78.309,78.329,16410000.0
2007-04-25 09:16:00,78.299,78.316,78.299,78.316,99770000.0
2007-04-25 09:17:00,78.311,78.328,78.296,78.309,76090000.0
2007-04-25 09:18:00,78.314,78.314,78.29,78.295,14490000.0
2007-04-25 09:19:00,78.311,78.317,78.302,78.314,21630000.0
2007-04-25 09:20:00,78.321,78.329,78.31,78.318,146280000.0
2007-04-25 09:21:00,78.307,78.324,78.302,78.324,135020000.0
2007-04-25 09:22:00,78.288,78.3,78.282,78.282,126670000.0
2007-04-25 09:23:00,78.291,78.331,78.291,78.327,145310000.0
2007-04-25 09:24:00,78.29,78.32,78.281,78.281,130630000.0
2007-04-25 09:25:00,78.293,78.315,78.283,78.294,124600000.0
2007-04-25 09:26:00,78.281,78.317,78.281,78.301,98080000.0
2007-04-25 09:27:00,78.313,78.351,78.313,78.314,70430000.0
2007-04-25 09:28:00,78.325,78.361,78.325,78.344,85010000.0
2007-04-25 09:29:00,78.36,78.394,78.36,78.366,89510000.0
2007-04-25 09:30:00,78.386,78.388,78.353,78.353,76400000.0
2007-04-25 09:31:00,78.358,78.376,78.353,78.37,23920000.0
2007-04-25 09:32:00,78.351,78.383,78.351,78.361,101620000.0
2007-04-25 09:33:00,78.351,78.37,78.343,78.343,73100000.0
2007-04-25 09:36:00,78.374,78.379,78.37,78.371,125810000.0
2007-04-25 09:38:00,78.335,78.361,78.335,78.359,68800000.0
2007-04-25 09:39:00,78.361,78.361,78.325,78.327,86030000.0
2007-04-25 09:40:00,78.323,78.34,78.323,78.323,88220000.0
2007-04-25 09:41:00,78.34,78.347,78.34,78.347,67670000.0
2007-04-25 09:42:00,78.358,78.358,78.327,78.346,14730000.0
2007-04-25 09:43:00,78.334,78.364,78.332,78.332,82240000.0
2007-04-25 09:44:00,78.336,78.338,78.33,78.332,88980000.0
2007-04-25 09:45:00,78.354,78.369,78.337,78.362,66410000.0
2007-04-25 09:46:00,78.347,78.347,78.34,78.347,17540000.0
2007-04-25 09:47:00,78.384,78.384,78.355,78.362,66440000.0
2007-04-25 09:48:00,78.403,78.406,78.372,78.38,81350000.0
2007-04-25 09:49:00,78.367,78.376,78.367,78.371,90450000.0
2007-04-25 09:50:00,78.381,78.407,78.376,78.387,69010000.0
2007-04-25 09:51:00,78.376,78.399,78.376,78.396,19530000.0
2007-04-25 09:52:00,78.382,78.397,78.377,78.382,18670000.0
2007-04-25 09:53:00,78.368,78.381,78.353,78.369,87710000.0
2007-04-25 09:54:00,78.358,78.397,78.357,78.393,70320000.0
2007-04-25 09:55:00,78.34,78.346,78.34,78.341,12060000.0
2007-04-25 09:56:00,78.348,78.348,78.34,78.347,69530000.0
2007-04-25 09:57:00,78.367,78.38,78.351,78.351,10930000.0
2007-04-25 09:58:00,78.365,78.365,78.336,78.336,13700000.0
2007-04-25 09:59:00,78.33,78.338,78.329,78.338,61900000.0
2007-04-25 10:00:00,78.351,78.376,78.345,78.365,86700000.0
2007-04-25 10:01:00,78.351,78.371,78.349,78.369,89440000.0
2007-04-25 10:02:00,78.355,78.38,78.355,78.359,72360000.0
2007-04-25 10:03:00,78.39,78.39,78.365,78.365,6990000.0
2007-04-25 10:04:00,78.368,78.388,78.342,78.342,88220000.0
2007-04-25 10:05:00,78.346,78.347,78.34,78.347,82990000.0
2007-04-25 10:06:00,78.382,78.382,78.342,78.342,71310000.0
2007-04-25 10:07:00,78.347,78.347,78.34,78.34,7890000.0
2007-04-25 10:08:00,78.332,78.353,78.332,78.345,110700000.0
2007-04-25 10:09:00,78.396,78.397,78.39,78.392,150020000.0
2007-04-25 10:10:00,78.338,78.361,78.334,78.361,167380000.0
2007-04-25 10:12:00,78.374,78.378,78.369,78.369,105160000.0
2007-04-25 10:13:00,78.332,78.352,78.332,78.346,59790000.0
2007-04-25 10:15:00,78.374,78.374,78.334,78.34,83560000.0
2007-04-25 10:16:00,78.362,78.362,78.337,78.347,68090000.0
2007-04-25 10:18:00,78.323,78.352,78.323,78.34,57980000.0
2007-04-25 10:19:00,78.31,78.316,78.31,78.316,60880000.0
2007-04-25 10:20:00,78.307,78.316,78.307,78.308,54090000.0
2007-04-25 10:21:00,78.377,78.378,78.37,78.37,128280000.0
2007-04-25 10:23:00,78.318,78.32,78.316,78.318,106960000.0
2007-04-25 10:24:00,78.368,78.368,78.36,78.36,87290000.0
2007-04-25 10:25:00,78.311,78.343,78.311,78.343,73110000.0
2007-04-25 10:26:00,78.341,78.36,78.333,78.348,69200000.0
2007-04-25 10:27:00,78.352,78.352,78.326,78.335,61580000.0
2007-04-25 10:30:00,78.35,78.369,78.329,78.348,77630000.0
2007-04-25 10:32:00,78.34,78.36,78.337,78.348,77480000.0
2007-04-25 10:33:00,78.353,78.384,78.353,78.384,86670000.0
2007-04-25 10:34:00,78.35,78.356,78.349,78.351,72610000.0
2007-04-25 10:35:00,78.36,78.383,78.358,78.383,45090000.0
2007-04-25 10:36:00,78.411,78.411,78.359,78.371,68180000.0
2007-04-25 10:37:00,78.362,78.384,78.362,78.384,107720000.0
2007-04-25 10:38:00,78.351,78.359,78.351,78.356,99210000.0
2007-04-25 10:39:00,78.407,78.407,78.401,78.401,78820000.0
2007-04-25 10:40:00,78.373,78.393,78.366,78.378,59770000.0
2007-04-25 10:41:00,78.368,78.381,78.363,78.363,87810000.0
2007-04-25 10:42:00,78.391,78.393,78.366,78.393,58510000.0
2007-04-25 10:43:00,78.384,78.384,78.355,78.363,48440000.0
2007-04-25 10:44:00,78.347,78.349,78.347,78.347,39900000.0
2007-04-25 10:45:00,78.362,78.401,78.358,78.369,53140000.0
2007-04-25 10:47:00,78.361,78.383,78.353,78.383,92880000.0
2007-04-25 10:48:00,78.374,78.403,78.374,78.395,71940000.0
2007-04-25 10:49:00,78.361,78.394,78.361,78.376,112150000.0
2007-04-25 10:50:00,78.368,78.377,78.368,78.369,84940000.0
2007-04-25 10:51:00,78.401,78.401,78.368,78.391,117120000.0
2007-04-25 10:52:00,78.391,78.391,78.362,78.362,103800000.0
2007-04-25 10:53:00,78.367,78.375,78.358,78.358,104960000.0
2007-04-25 10:54:00,78.376,78.408,78.363,78.367,130550000.0
2007-04-25 10:55:00,78.373,78.377,78.37,78.37,109470000.0
2007-04-25 10:56:00,78.361,78.38,78.34,78.34,91420000.0
2007-04-25 10:57:00,78.35,78.382,78.35,78.382,126070000.0
2007-04-25 10:58:00,78.357,78.357,78.348,78.348,110130000.0
2007-04-25 10:59:00,78.364,78.371,78.344,78.348,66040000.0
2007-04-25 11:00:00,78.341,78.363,78.341,78.341,62950000.0
2007-04-25 11:01:00,78.33,78.364,78.33,78.364,139740000.0
2007-04-25 11:02:00,78.345,78.349,78.34,78.346,146380000.0
2007-04-25 11:03:00,78.342,78.372,78.342,78.367,110040000.0
2007-04-25 11:04:00,78.346,78.346,78.326,78.328,93440000.0
2007-04-25 11:05:00,78.318,78.333,78.318,78.332,110570000.0
2007-04-25 11:06:00,78.384,78.386,78.376,78.376,106130000.0
2007-04-25 11:08:00,78.332,78.355,78.332,78.332,61680000.0
2007-04-25 11:09:00,78.367,78.367,78.351,78.351,55640000.0
2007-04-25 11:10:00,78.355,78.357,78.332,78.332,74930000.0
2007-04-25 11:11:00,78.348,78.36,78.335,78.35,63920000.0
2007-04-25 11:12:00,78.376,78.376,78.346,78.346,128880000.0
2007-04-25 11:13:00,78.334,78.346,78.334,78.346,112250000.0
2007-04-25 11:14:00,78.336,78.347,78.336,78.337,108310000.0
2007-04-25 11:15:00,78.354,78.379,78.354,78.354,100340000.0
2007-04-25 11:16:00,78.371,78.383,78.357,78.37,121880000.0
2007-04-25 11:17:00,78.338,78.352,78.333,78.336,118210000.0
2007-04-25 11:18:00,78.374,78.379,78.37,78.371,96730000.0
2007-04-25 11:19:00,78.332,78.345,78.332,78.345,78610000.0
2007-04-25 11:20:00,78.343,78.363,78.343,78.363,58330000.0
2007-04-25 11:21:00,78.364,78.364,78.332,78.346,79470000.0
2007-04-25 11:22:00,78.342,78.364,78.342,78.364,82790000.0
2007-04-25 11:24:00,78.354,78.367,78.344,78.344,13150000.0
2007-04-25 11:25:00,78.343,78.354,78.336,78.354,83050000.0
2007-04-25 11:26:00,78.331,78.342,78.323,78.323,100740000.0
2007-04-25 11:27:00,78.354,78.354,78.318,78.321,168500000.0
2007-04-25 11:30:00,78.373,78.373,78.338,78.366,27420000.0
2007-04-25 11:31:00,78.332,78.364,78.332,78.364,52170000.0
2007-04-25 11:32:00,78.356,78.358,78.325,78.332,50720000.0
2007-04-25 11:33:00,78.351,78.364,78.351,78.359,121330000.0
2007-04-25 11:34:00,78.341,78.361,78.33,78.33,85670000.0
2007-04-25 11:35:00,78.332,78.333,78.324,78.333,36890000.0
2007-04-25 11:36:00,78.35,78.35,78.325,78.345,39030000.0
2007-04-25 11:37:00,78.328,78.345,78.328,78.332,15430000.0
2007-04-25 11:38:00,78.342,78.362,78.334,78.349,69380000.0
2007-04-25 11:39:00,78.344,78.369,78.335,78.363,61420000.0
2007-04-25 11:40:00,78.355,78.389,78.351,78.36,109370000.0
2007-04-25 11:41:00,78.366,78.393,78.353,78.379,144420000.0
2007-04-25 11:42:00,78.38,78.395,78.362,78.392,57770000.0
2007-04-25 11:43:00,78.377,78.377,78.37,78.376,116560000.0
2007-04-25 11:44:00,78.39,78.409,78.385,78.398,125590000.0
2007-04-25 11:45:00,78.393,78.438,78.391,78.432,85370000.0
2007-04-25 11:46:00,78.404,78.424,78.387,78.407,78470000.0
2007-04-25 11:47:00,78.419,78.45,78.418,78.45,44780000.0
2007-04-25 11:48:00,78.437,78.45,78.423,78.431,34790000.0
2007-04-25 11:49:00,78.421,78.433,78.421,78.433,54220000.0
2007-04-25 11:50:00,78.448,78.467,78.445,78.467,29400000.0
2007-04-25 11:51:00,78.461,78.478,78.455,78.469,34590000.0
2007-04-25 11:52:00,78.461,78.495,78.457,78.495,53590000.0
2007-04-25 11:53:00,78.475,78.476,78.469,78.476,70340000.0
2007-04-25 11:54:00,78.47,78.501,78.464,78.486,115930000.0
2007-04-25 11:57:00,78.45,78.486,78.434,78.459,96230000.0
2007-04-25 11:58:00,78.435,78.439,78.429,78.43,137230000.0
2007-04-25 11:59:00,78.438,78.438,78.427,78.427,154630000.0
2007-04-25 12:00:00,78.441,78.461,78.435,78.435,142260000.0
2007-04-25 12:01:00,78.466,78.471,78.451,78.451,107070000.0
2007-04-25 12:02:00,78.438,78.464,78.434,78.44,62850000.0
2007-04-25 12:03:00,78.452,78.471,78.445,78.445,104570000.0
2007-04-25 12:04:00,78.452,78.466,78.452,78.463,82470000.0
2007-04-25 12:05:00,78.442,78.454,78.442,78.444,81010000.0
2007-04-25 12:06:00,78.436,78.459,78.433,78.433,72110000.0
2007-04-25 12:07:00,78.447,78.452,78.424,78.452,63860000.0
2007-04-25 12:09:00,78.437,78.46,78.421,78.444,54190000.0
2007-04-25 12:10:00,78.43,78.452,78.43,78.447,115930000.0
2007-04-25 12:11:00,78.457,78.457,78.449,78.45,93270000.0
2007-04-25 12:12:00,78.443,78.476,78.429,78.434,110970000.0
2007-04-25 12:13:00,78.452,78.452,78.406,78.414,84600000.0
2007-04-25 12:14:00,78.399,78.407,78.399,78.407,78290000.0
2007-04-25 12:15:00,78.445,78.45,78.423,78.439,71860000.0
2007-04-25 12:16:00,78.433,78.462,78.433,78.462,62560000.0
2007-04-25 12:17:00,78.463,78.479,78.454,78.466,64530000.0
2007-04-25 12:18:00,78.461,78.482,78.453,78.453,95130000.0
2007-04-25 12:19:00,78.453,78.453,78.431,78.431,77290000.0
2007-04-25 12:20:00,78.435,78.437,78.432,78.432,69040000.0
2007-04-25 12:21:00,78.448,78.461,78.432,78.432,75270000.0
2007-04-25 12:22:00,78.418,78.421,78.393,78.421,83400000.0
2007-04-25 12:23:00,78.401,78.407,78.401,78.407,75020000.0
2007-04-25 12:24:00,78.402,78.43,78.402,78.405,47390000.0
2007-04-25 12:25:00,78.41,78.425,78.405,78.425,71550000.0
2007-04-25 12:26:00,78.416,78.421,78.395,78.411,103270000.0
2007-04-25 12:27:00,78.461,78.461,78.408,78.414,94480000.0
2007-04-25 12:28:00,78.401,78.423,78.401,78.409,84990000.0
2007-04-25 12:29:00,78.403,78.421,78.383,78.383,65910000.0
2007-04-25 12:30:00,78.397,78.404,78.385,78.401,92710000.0
2007-04-25 12:32:00,78.389,78.399,78.383,78.396,48850000.0
2007-04-25 12:33:00,78.412,78.412,78.385,78.403,39930000.0
2007-04-25 12:34:00,78.401,78.42,78.382,78.382,46660000.0
2007-04-25 12:35:00,78.388,78.399,78.384,78.398,41830000.0
2007-04-25 12:36:00,78.393,78.421,78.393,78.393,92130000.0
2007-04-25 12:37:00,78.401,78.423,78.399,78.423,75990000.0
2007-04-25 12:38:00,78.392,78.421,78.392,78.394,106490000.0
2007-04-25 12:39:00,78.399,78.421,78.389,78.406,76490000.0
2007-04-25 12:40:00,78.391,78.419,78.39,78.408,109630000.0
2007-04-25 12:41:00,78.413,78.413,78.377,78.384,105340000.0
2007-04-25 12:42:00,78.37,78.4,78.37,78.373,106650000.0
2007-04-25 12:43:00,78.36,78.392,78.36,78.392,124360000.0
2007-04-25 12:44:00,78.39,78.408,78.376,78.396,118590000.0
2007-04-25 12:45:00,78.381,78.412,78.376,78.396,81180000.0
2007-04-25 12:47:00,78.359,78.372,78.359,78.366,105570000.0
2007-04-25 12:48:00,78.382,78.402,78.374,78.396,59380000.0
2007-04-25 12:49:00,78.377,78.377,78.368,78.368,70060000.0
2007-04-25 12:51:00,78.404,78.404,78.377,78.382,137690000.0
2007-04-25 12:52:00,78.369,78.377,78.369,78.376,108590000.0
2007-04-25 12:53:00,78.391,78.411,78.385,78.388,93540000.0
2007-04-25 12:54:00,78.363,78.408,78.363,78.408,108730000.0
2007-04-25 12:55:00,78.4,78.419,78.397,78.397,110800000.0
2007-04-25 12:56:00,78.389,78.412,78.389,78.397,95320000.0
2007-04-25 12:57:00,78.397,78.423,78.397,78.409,60650000.0
2007-04-25 12:58:00,78.401,78.405,78.4,78.405,50540000.0
2007-04-25 12:59:00,78.438,78.451,78.414,78.438,75990000.0
2007-04-25 13:00:00,78.412,78.444,78.412,78.435,65120000.0
2007-04-25 13:01:00,78.4,78.402,78.393,78.394,131770000.0
2007-04-25 13:02:00,78.406,78.422,78.393,78.393,120000000.0
2007-04-25 13:03:00,78.38,78.414,78.38,78.404,110720000.0
2007-04-25 13:04:00,78.369,78.394,78.369,78.394,105730000.0
2007-04-25 13:05:00,78.361,78.392,78.36,78.385,122140000.0
2007-04-25 13:06:00,78.371,78.4,78.367,78.385,109690000.0
2007-04-25 13:07:00,78.395,78.4,78.394,78.399,99920000.0
2007-04-25 13:08:00,78.376,78.377,78.368,78.377,87780000.0
2007-04-25 13:09:00,78.403,78.403,78.363,78.363,62400000.0
2007-04-25 13:10:00,78.388,78.391,78.362,78.391,73620000.0
2007-04-25 13:11:00,78.391,78.411,78.387,78.39,80930000.0
2007-04-25 13:12:00,78.425,78.425,78.397,78.397,63260000.0
2007-04-25 13:13:00,78.392,78.395,78.381,78.389,18600000.0
2007-04-25 13:14:00,78.413,78.413,78.385,78.407,70270000.0
2007-04-25 13:15:00,78.388,78.412,78.387,78.405,64360000.0
2007-04-25 13:16:00,78.393,78.421,78.393,78.401,61720000.0
2007-04-25 13:18:00,78.466,78.466,78.459,78.459,114760000.0
2007-04-25 13:21:00,78.428,78.428,78.421,78.421,71940000.0
2007-04-25 13:24:00,78.443,78.443,78.391,78.418,62790000.0
2007-04-25 13:25:00,78.394,78.424,78.394,78.424,60860000.0
2007-04-25 13:26:00,78.418,78.42,78.417,78.418,99560000.0
2007-04-25 13:27:00,78.435,78.437,78.43,78.431,80270000.0
2007-04-25 13:28:00,78.398,78.421,78.394,78.4,69290000.0
2007-04-25 13:30:00,78.432,78.432,78.395,78.425,78340000.0
2007-04-25 13:31:00,78.401,78.42,78.386,78.4,77560000.0
2007-04-25 13:32:00,78.388,78.421,78.383,78.416,50710000.0
2007-04-25 13:33:00,78.416,78.419,78.411,78.411,68250000.0
2007-04-25 13:34:00,78.4,78.423,78.395,78.423,107570000.0
2007-04-25 13:35:00,78.42,78.426,78.42,78.426,99460000.0
2007-04-25 13:36:00,78.448,78.448,78.44,78.44,86480000.0
2007-04-25 13:38:00,78.389,78.411,78.384,78.384,91120000.0
2007-04-25 13:39:00,78.398,78.418,78.377,78.377,61720000.0
2007-04-25 13:40:00,78.383,78.414,78.383,78.414,50360000.0
2007-04-25 13:42:00,78.407,78.412,78.392,78.412,47030000.0
2007-04-25 13:43:00,78.401,78.42,78.396,78.414,44460000.0
2007-04-25 13:44:00,78.402,78.418,78.394,78.413,102210000.0
2007-04-25 13:45:00,78.424,78.424,78.385,78.408,77150000.0
2007-04-25 13:46:00,78.398,78.417,78.393,78.393,109630000.0
2007-04-25 13:47:00,78.401,78.422,78.397,78.407,75800000.0
2007-04-25 13:48:00,78.442,78.442,78.402,78.402,110440000.0
2007-04-25 13:49:00,78.407,78.407,78.401,78.401,106720000.0
2007-04-25 13:50:00,78.418,78.422,78.417,78.418,99330000.0
2007-04-25 13:51:00,78.389,78.405,78.389,78.397,134170000.0
2007-04-25 13:52:00,78.4,78.418,78.398,78.401,112810000.0
2007-04-25 13:53:00,78.428,78.43,78.426,78.427,79060000.0
2007-04-25 13:54:00,78.426,78.428,78.421,78.421,133690000.0
2007-04-25 13:55:00,78.392,78.413,78.392,78.413,101710000.0
2007-04-25 13:56:00,78.396,78.396,78.392,78.392,58240000.0
2007-04-25 13:57:00,78.424,78.424,78.405,78.424,68080000.0
2007-04-25 13:58:00,78.393,78.416,78.393,78.416,137660000.0
2007-04-25 14:00:00,78.428,78.428,78.42,78.421,104680000.0
2007-04-25 14:01:00,78.403,78.423,78.403,78.415,89030000.0
2007-04-25 14:03:00,78.435,78.438,78.427,78.429,99400000.0
2007-04-25 14:05:00,78.405,78.407,78.396,78.407,57200000.0
2007-04-25 14:06:00,78.441,78.441,78.406,78.413,56500000.0
2007-04-25 14:07:00,78.398,78.399,78.396,78.398,73680000.0
2007-04-25 14:08:00,78.406,78.408,78.399,78.408,66410000.0
2007-04-25 14:09:00,78.4,78.444,78.4,78.423,124880000.0
2007-04-25 14:10:00,78.451,78.451,78.426,78.43,114300000.0
2007-04-25 14:11:00,78.441,78.461,78.435,78.439,109240000.0
2007-04-25 14:12:00,78.459,78.484,78.448,78.484,111370000.0
2007-04-25 14:13:00,78.474,78.481,78.443,78.443,126040000.0
2007-04-25 14:14:00,78.451,78.472,78.447,78.456,109830000.0
2007-04-25 14:15:00,78.43,78.47,78.43,78.463,99040000.0
2007-04-25 14:17:00,78.436,78.439,78.43,78.439,69000000.0
2007-04-25 14:18:00,78.492,78.492,78.435,78.441,85710000.0
2007-04-25 14:19:00,78.427,78.436,78.427,78.436,94580000.0
2007-04-25 14:20:00,78.428,78.43,78.427,78.428,70490000.0
2007-04-25 14:21:00,78.424,78.446,78.415,78.415,15240000.0
2007-04-25 14:22:00,78.421,78.424,78.404,78.404,16510000.0
2007-04-25 14:23:00,78.41,78.433,78.41,78.433,91140000.0
2007-04-25 14:24:00,78.424,78.461,78.417,78.436,77450000.0
2007-04-25 14:25:00,78.444,78.456,78.439,78.441,17310000.0
2007-04-25 14:26:00,78.427,78.429,78.424,78.427,71490000.0
2007-04-25 14:27:00,78.462,78.462,78.425,78.456,70550000.0
2007-04-25 14:28:00,78.437,78.437,78.43,78.43,90570000.0
2007-04-25 14:29:00,78.428,78.455,78.419,78.455,72130000.0
2007-04-25 14:30:00,78.458,78.496,78.458,78.496,144610000.0
2007-04-25 14:31:00,78.448,78.485,78.446,78.453,136260000.0
2007-04-25 14:32:00,78.466,78.52,78.462,78.52,133780000.0
2007-04-25 14:33:00,78.489,78.497,78.457,78.466,113370000.0
2007-04-25 14:34:00,78.47,78.492,78.459,78.467,144360000.0
2007-04-25 14:35:00,78.494,78.494,78.466,78.467,135430000.0
2007-04-25 14:36:00,78.502,78.502,78.477,78.479,117490000.0
2007-04-25 14:37:00,78.472,78.495,78.465,78.495,96860000.0
2007-04-25 14:38:00,78.464,78.494,78.452,78.494,69380000.0
2007-04-25 14:39:00,78.483,78.528,78.483,78.504,92940000.0
2007-04-25 14:40:00,78.53,78.569,78.501,78.569,93930000.0
2007-04-25 14:41:00,78.542,78.573,78.542,78.573,76160000.0
2007-04-25 14:42:00,78.55,78.563,78.525,78.525,12200000.0
2007-04-25 14:43:00,78.519,78.522,78.505,78.522,148820000.0
2007-04-25 14:44:00,78.515,78.526,78.491,78.524,144500000.0
2007-04-25 14:45:00,78.518,78.53,78.504,78.519,134440000.0
2007-04-25 14:46:00,78.511,78.548,78.507,78.536,117940000.0
2007-04-25 14:47:00,78.509,78.519,78.509,78.515,150340000.0
2007-04-25 14:48:00,78.51,78.543,78.494,78.494,133030000.0
2007-04-25 14:49:00,78.493,78.494,78.481,78.481,121440000.0
2007-04-25 14:50:00,78.502,78.512,78.473,78.499,100670000.0
2007-04-25 14:51:00,78.474,78.506,78.469,78.489,72580000.0
2007-04-25 14:52:00,78.454,78.489,78.454,78.473,88770000.0
2007-04-25 14:53:00,78.468,78.475,78.468,78.471,104130000.0
2007-04-25 14:54:00,78.464,78.499,78.464,78.494,80520000.0
2007-04-25 14:55:00,78.457,78.489,78.456,78.489,13750000.0
2007-04-25 14:56:00,78.463,78.481,78.463,78.47,102100000.0
2007-04-25 14:57:00,78.465,78.496,78.465,78.466,72810000.0
2007-04-25 14:58:00,78.472,78.491,78.468,78.468,91050000.0
2007-04-25 14:59:00,78.477,78.486,78.445,78.445,95060000.0
2007-04-25 15:00:00,78.459,78.478,78.435,78.435,69330000.0
2007-04-25 15:01:00,78.446,78.453,78.416,78.416,14720000.0
2007-04-25 15:02:00,78.435,78.435,78.416,78.424,73920000.0
2007-04-25 15:03:00,78.43,78.433,78.415,78.417,13890000.0
2007-04-25 15:04:00,78.415,78.433,78.412,78.433,16510000.0
2007-04-25 15:05:00,78.45,78.45,78.432,78.437,136840000.0
2007-04-25 15:06:00,78.433,78.455,78.429,78.429,137480000.0
2007-04-25 15:07:00,78.418,78.452,78.418,78.433,116840000.0
2007-04-25 15:08:00,78.44,78.446,78.439,78.44,146530000.0
2007-04-25 15:09:00,78.433,78.47,78.433,78.46,132250000.0
2007-04-25 15:10:00,78.445,78.463,78.443,78.443,115200000.0
2007-04-25 15:11:00,78.453,78.484,78.453,78.484,96200000.0
2007-04-25 15:12:00,78.485,78.49,78.48,78.481,69800000.0
2007-04-25 15:15:00,78.474,78.495,78.465,78.485,79710000.0
2007-04-25 15:16:00,78.461,78.492,78.461,78.481,17020000.0
2007-04-25 15:17:00,78.467,78.487,78.463,78.482,142160000.0
2007-04-25 15:18:00,78.469,78.491,78.465,78.484,137910000.0
2007-04-25 15:19:00,78.494,78.494,78.472,78.472,129260000.0
2007-04-25 15:20:00,78.46,78.468,78.459,78.467,147640000.0
2007-04-25 15:21:00,78.462,78.501,78.462,78.493,136820000.0
2007-04-25 15:22:00,78.466,78.476,78.466,78.468,117410000.0
2007-04-25 15:23:00,78.478,78.478,78.47,78.471,103590000.0
2007-04-25 15:24:00,78.461,78.498,78.45,78.45,71320000.0
2007-04-25 15:25:00,78.462,78.487,78.45,78.45,83680000.0
2007-04-25 15:26:00,78.459,78.477,78.446,78.469,98980000.0
2007-04-25 15:27:00,78.46,78.491,78.46,78.471,72880000.0
2007-04-25 15:28:00,78.474,78.474,78.47,78.47,4880000.0
2007-04-25 15:30:00,78.5,78.5,78.477,78.483,125530000.0
2007-04-25 15:31:00,78.485,78.485,78.47,78.47,112320000.0
2007-04-25 15:32:00,78.475,78.479,78.471,78.478,117490000.0
2007-04-25 15:33:00,78.47,78.509,78.468,78.47,142930000.0
2007-04-25 15:34:00,78.459,78.492,78.459,78.462,126810000.0
2007-04-25 15:35:00,78.471,78.492,78.471,78.492,90810000.0
2007-04-25 15:36:00,78.505,78.508,78.499,78.499,146720000.0
2007-04-25 15:38:00,78.462,78.483,78.462,78.483,82420000.0
2007-04-25 15:39:00,78.463,78.493,78.463,78.47,75380000.0
2007-04-25 15:41:00,78.484,78.484,78.471,78.471,161210000.0
2007-04-25 15:42:00,78.483,78.483,78.462,78.462,122770000.0
2007-04-25 15:43:00,78.467,78.467,78.453,78.456,104860000.0
2007-04-25 15:44:00,78.446,78.449,78.434,78.434,113930000.0
2007-04-25 15:45:00,78.432,78.46,78.432,78.445,114530000.0
2007-04-25 15:46:00,78.439,78.48,78.439,78.48,109430000.0
2007-04-25 15:47:00,78.454,78.479,78.454,78.474,72060000.0
2007-04-25 15:48:00,78.46,78.494,78.46,78.485,65830000.0
2007-04-25 15:49:00,78.451,78.465,78.451,78.465,78760000.0
2007-04-25 15:50:00,78.476,78.476,78.472,78.472,74010000.0
2007-04-25 15:51:00,78.484,78.49,78.456,78.49,142720000.0
2007-04-25 15:53:00,78.462,78.494,78.462,78.494,130180000.0
2007-04-25 15:54:00,78.465,78.487,78.464,78.486,119290000.0
2007-04-25 15:55:00,78.463,78.494,78.463,78.494,144800000.0
2007-04-25 15:56:00,78.47,78.489,78.465,78.489,135190000.0
2007-04-25 15:57:00,78.46,78.498,78.46,78.47,122850000.0
2007-04-25 15:58:00,78.461,78.467,78.459,78.461,93710000.0
2007-04-25 15:59:00,78.455,78.499,78.455,78.479,73230000.0
2007-04-25 16:00:00,78.493,78.493,78.414,78.414,84880000.0
2007-04-25 16:01:00,78.432,78.432,78.405,78.405,101110000.0
2007-04-25 16:02:00,78.408,78.408,78.4,78.4,75760000.0
2007-04-25 16:03:00,78.404,78.446,78.404,78.446,12950000.0
2007-04-25 16:04:00,78.416,78.428,78.383,78.383,149230000.0
2007-04-25 16:05:00,78.386,78.41,78.358,78.369,132700000.0
2007-04-25 16:06:00,78.356,78.385,78.356,78.385,122110000.0
2007-04-25 16:07:00,78.355,78.391,78.355,78.391,100530000.0
2007-04-25 16:08:00,78.377,78.377,78.369,78.369,74280000.0
2007-04-25 16:09:00,78.405,78.405,78.344,78.369,84330000.0
2007-04-25 16:10:00,78.342,78.342,78.313,78.313,87890000.0
2007-04-25 16:11:00,78.317,78.32,78.283,78.283,71900000.0
2007-04-25 16:12:00,78.279,78.306,78.279,78.289,14500000.0
2007-04-25 16:13:00,78.292,78.315,78.276,78.302,96830000.0
2007-04-25 16:14:00,78.291,78.315,78.275,78.281,77130000.0
2007-04-25 16:15:00,78.273,78.293,78.265,78.289,88970000.0
2007-04-25 16:16:00,78.264,78.297,78.264,78.28,91740000.0
2007-04-25 16:17:00,78.295,78.329,78.295,78.31,73810000.0
2007-04-25 16:18:00,78.309,78.33,78.309,78.312,14080000.0
2007-04-25 16:19:00,78.32,78.346,78.32,78.345,131860000.0
2007-04-25 16:20:00,78.33,78.388,78.33,78.372,84170000.0
2007-04-25 16:21:00,78.387,78.407,78.366,78.389,144330000.0
2007-04-25 16:22:00,78.375,78.381,78.356,78.36,113870000.0
2007-04-25 16:23:00,78.349,78.363,78.343,78.343,80850000.0
2007-04-25 16:24:00,78.353,78.381,78.348,78.373,72390000.0
2007-04-25 16:26:00,78.326,78.338,78.308,78.308,159520000.0
2007-04-25 16:27:00,78.305,78.327,78.305,78.318,131910000.0
2007-04-25 16:28:00,78.33,78.351,78.323,78.351,104000000.0
2007-04-25 16:29:00,78.338,78.348,78.337,78.34,118500000.0
2007-04-25 16:30:00,78.374,78.374,78.342,78.342,123670000.0
2007-04-25 16:31:00,78.345,78.345,78.33,78.33,99730000.0
2007-04-25 16:32:00,78.344,78.344,78.323,78.328,74550000.0
2007-04-25 16:33:00,78.36,78.36,78.324,78.333,59490000.0
2007-04-25 16:34:00,78.321,78.34,78.321,78.336,86390000.0
2007-04-25 16:35:00,78.321,78.343,78.318,78.337,69130000.0
2007-04-25 16:36:00,78.334,78.361,78.334,78.334,138800000.0
2007-04-25 16:37:00,78.351,78.378,78.35,78.35,136990000.0
2007-04-25 16:38:00,78.37,78.38,78.351,78.351,130590000.0
2007-04-25 16:39:00,78.34,78.37,78.34,78.349,116580000.0
2007-04-25 16:41:00,78.318,78.321,78.315,78.316,131960000.0
2007-04-25 16:42:00,78.31,78.339,78.31,78.334,112220000.0
2007-04-25 16:43:00,78.318,78.323,78.31,78.319,92630000.0
2007-04-25 16:44:00,78.327,78.33,78.32,78.32,68890000.0
2007-04-25 16:45:00,78.365,78.365,78.356,78.357,84480000.0
2007-04-25 16:46:00,78.323,78.325,78.313,78.325,94200000.0
2007-04-25 16:47:00,78.32,78.327,78.32,78.32,75680000.0
2007-04-25 16:48:00,78.36,78.361,78.337,78.337,10550000.0
2007-04-25 16:49:00,78.343,78.343,78.324,78.329,116980000.0
2007-04-25 16:50:00,78.365,78.365,78.34,78.34,90560000.0
2007-04-25 16:51:00,78.361,78.368,78.333,78.333,126000000.0
2007-04-25 16:52:00,78.319,78.327,78.319,78.321,118220000.0
2007-04-25 16:53:00,78.339,78.344,78.326,78.338,110360000.0
2007-04-25 16:54:00,78.363,78.363,78.333,78.336,143930000.0
2007-04-25 16:55:00,78.33,78.361,78.33,78.361,122530000.0
2007-04-25 16:56:00,78.351,78.364,78.351,78.364,91220000.0
2007-04-25 16:57:00,78.345,78.349,78.323,78.339,149260000.0
2007-04-25 16:58:00,78.309,78.325,78.304,78.325,115610000.0
2007-04-25 16:59:00,78.311,78.33,78.304,78.304,74960000.0
2007-04-25 17:00:00,78.336,78.336,78.317,78.318,72140000.0
2007-04-25 17:01:00,78.324,78.324,78.313,78.318,156580000.0
2007-04-25 17:02:00,78.326,78.33,78.32,78.327,154330000.0
2007-04-25 17:03:00,78.343,78.343,78.322,78.322,124650000.0
2007-04-25 17:04:00,78.311,78.322,78.306,78.309,107800000.0
2007-04-25 17:05:00,78.299,78.311,78.299,78.309,108450000.0
2007-04-25 17:06:00,78.343,78.343,78.324,78.325,131230000.0
2007-04-25 17:07:00,78.354,78.362,78.342,78.342,96280000.0
2007-04-25 17:08:00,78.355,78.355,78.331,78.339,69470000.0
2007-04-25 17:09:00,78.365,78.367,78.36,78.361,61770000.0
2007-04-25 17:10:00,78.35,78.356,78.349,78.35,80510000.0
2007-04-25 17:11:00,78.353,78.36,78.331,78.347,72550000.0
2007-04-25 17:12:00,78.36,78.374,78.353,78.362,140640000.0
2007-04-25 17:13:00,78.336,78.346,78.334,78.346,130110000.0
2007-04-25 17:14:00,78.339,78.348,78.337,78.345,125780000.0
2007-04-25 17:15:00,78.388,78.388,78.343,78.343,127520000.0
2007-04-25 17:16:00,78.353,78.364,78.329,78.339,138110000.0
2007-04-25 17:17:00,78.308,78.323,78.303,78.306,120570000.0
2007-04-25 17:18:00,78.3,78.332,78.3,78.315,118050000.0
2007-04-25 17:19:00,78.336,78.336,78.314,78.326,93770000.0
2007-04-25 17:20:00,78.302,78.32,78.288,78.309,70110000.0
2007-04-25 17:21:00,78.334,78.334,78.31,78.31,87240000.0
2007-04-25 17:22:00,78.316,78.325,78.31,78.325,93460000.0
2007-04-25 17:23:00,78.321,78.333,78.315,78.326,66460000.0
2007-04-25 17:24:00,78.33,78.339,78.322,78.324,17080000.0
2007-04-25 17:25:00,78.304,78.33,78.304,78.33,13370000.0
2007-04-25 17:26:00,78.314,78.319,78.312,78.319,136740000.0
2007-04-25 17:27:00,78.36,78.36,78.316,78.322,118940000.0
2007-04-25 17:28:00,78.311,78.332,78.311,78.312,124110000.0
2007-04-25 17:29:00,78.319,78.328,78.319,78.326,144370000.0
2007-04-25 17:30:00,78.322,78.356,78.322,78.338,135180000.0
2007-04-25 17:31:00,78.349,78.38,78.345,78.364,119030000.0
2007-04-25 17:32:00,78.343,78.381,78.343,78.381,90970000.0
2007-04-25 17:33:00,78.365,78.381,78.365,78.377,60680000.0
2007-04-25 17:34:00,78.395,78.395,78.378,78.379,80450000.0
2007-04-25 17:36:00,78.405,78.407,78.399,78.399,73670000.0
2007-04-25 17:39:00,78.404,78.404,78.375,78.385,136150000.0
2007-04-25 17:40:00,78.378,78.396,78.373,78.373,126110000.0
2007-04-25 17:41:00,78.368,78.378,78.368,78.377,105620000.0
2007-04-25 17:42:00,78.373,78.401,78.373,78.398,72170000.0
2007-04-25 17:43:00,78.387,78.387,78.37,78.376,86000000.0
2007-04-25 17:44:00,78.369,78.377,78.369,78.372,93910000.0
2007-04-25 17:45:00,78.395,78.395,78.368,78.37,73590000.0
2007-04-25 17:46:00,78.373,78.373,78.36,78.363,14830000.0
2007-04-25 17:47:00,78.381,78.392,78.372,78.392,159140000.0
2007-04-25 17:48:00,78.402,78.402,78.379,78.379,134100000.0
2007-04-25 17:49:00,78.386,78.386,78.368,78.368,109880000.0
2007-04-25 17:50:00,78.405,78.419,78.401,78.409,132280000.0
2007-04-25 17:51:00,78.421,78.429,78.392,78.392,122890000.0
2007-04-25 17:52:00,78.394,78.394,78.381,78.382,102910000.0
2007-04-25 17:53:00,78.369,78.379,78.363,78.363,64640000.0
2007-04-25 17:54:00,78.369,78.385,78.357,78.368,65630000.0
2007-04-25 17:55:00,78.358,78.36,78.356,78.358,85240000.0
2007-04-25 17:56:00,78.374,78.382,78.357,78.376,75460000.0
2007-04-25 17:57:00,78.399,78.413,78.377,78.401,144200000.0
2007-04-25 17:58:00,78.4,78.445,78.4,78.419,142740000.0
2007-04-25 17:59:00,78.438,78.458,78.434,78.448,123850000.0
2007-04-25 18:00:00,78.44,78.474,78.436,78.446,123830000.0
2007-04-25 18:01:00,78.454,78.454,78.432,78.44,144870000.0
2007-04-25 18:02:00,78.42,78.426,78.416,78.416,133850000.0
2007-04-25 18:03:00,78.426,78.443,78.424,78.439,121600000.0
2007-04-25 18:04:00,78.409,78.416,78.401,78.401,92930000.0
2007-04-25 18:05:00,78.42,78.427,78.42,78.421,67580000.0
2007-04-25 18:06:00,78.425,78.425,78.41,78.416,94440000.0
2007-04-25 18:07:00,78.435,78.435,78.421,78.429,95320000.0
2007-04-25 18:08:00,78.421,78.429,78.419,78.419,77290000.0
2007-04-25 18:09:00,78.424,78.45,78.424,78.439,15910000.0
2007-04-25 18:10:00,78.414,78.427,78.414,78.427,128080000.0
2007-04-25 18:11:00,78.42,78.426,78.419,78.421,97320000.0
2007-04-25 18:12:00,78.447,78.447,78.441,78.442,68710000.0
2007-04-25 18:14:00,78.426,78.445,78.413,78.431,97330000.0
2007-04-25 18:15:00,78.419,78.429,78.405,78.409,78250000.0
2007-04-25 18:18:00,78.444,78.451,78.44,78.441,123500000.0
2007-04-25 18:19:00,78.421,78.432,78.413,78.427,101370000.0
2007-04-25 18:20:00,78.422,78.433,78.413,78.413,74420000.0
2007-04-25 18:21:00,78.42,78.438,78.413,78.428,88860000.0
2007-04-25 18:22:00,78.455,78.455,78.443,78.443,96080000.0
2007-04-25 18:23:00,78.439,78.45,78.433,78.433,78710000.0
2007-04-25 18:24:00,78.466,78.466,78.456,78.456,7320000.0
2007-04-25 18:25:00,78.438,78.442,78.428,78.429,114130000.0
2007-04-25 18:26:00,78.447,78.454,78.437,78.437,127810000.0
2007-04-25 18:27:00,78.455,78.455,78.447,78.447,119430000.0
2007-04-25 18:28:00,78.417,78.436,78.417,78.434,110900000.0
2007-04-25 18:30:00,78.457,78.457,78.448,78.448,73960000.0
2007-04-25 18:31:00,78.413,78.435,78.413,78.435,88550000.0
2007-04-25 18:32:00,78.43,78.437,78.43,78.437,76980000.0
2007-04-25 18:33:00,78.455,78.455,78.417,78.417,149850000.0
2007-04-25 18:35:00,78.432,78.455,78.432,78.455,128300000.0
2007-04-25 18:36:00,78.439,78.451,78.439,78.449,110320000.0
2007-04-25 18:37:00,78.422,78.452,78.422,78.435,151070000.0
2007-04-25 18:38:00,78.446,78.448,78.44,78.445,127980000.0
2007-04-25 18:39:00,78.465,78.48,78.456,78.466,116650000.0
2007-04-25 18:40:00,78.499,78.5,78.496,78.499,94040000.0
2007-04-25 18:41:00,78.487,78.493,78.472,78.489,65100000.0
2007-04-25 18:42:00,78.489,78.494,78.483,78.494,81070000.0
2007-04-25 18:43:00,78.487,78.496,78.487,78.496,93780000.0
2007-04-25 18:44:00,78.489,78.49,78.487,78.488,77620000.0
2007-04-25 18:45:00,78.497,78.497,78.49,78.49,10320000.0
2007-04-25 18:46:00,78.497,78.501,78.496,78.499,117860000.0
2007-04-25 18:47:00,78.488,78.492,78.487,78.487,112250000.0
2007-04-25 18:48:00,78.465,78.491,78.465,78.491,149430000.0
2007-04-25 18:49:00,78.487,78.495,78.483,78.494,123360000.0
2007-04-25 18:50:00,78.471,78.485,78.471,78.484,97960000.0
2007-04-25 18:51:00,78.503,78.503,78.467,78.474,163470000.0
2007-04-25 18:52:00,78.458,78.463,78.456,78.458,119560000.0
2007-04-25 18:53:00,78.469,78.471,78.466,78.469,80630000.0
2007-04-25 18:54:00,78.495,78.495,78.471,78.471,72580000.0
2007-04-25 18:55:00,78.485,78.492,78.466,78.492,166650000.0
2007-04-25 18:57:00,78.489,78.512,78.482,78.482,125390000.0
2007-04-25 18:59:00,78.473,78.482,78.458,78.469,118760000.0
2007-04-25 19:00:00,78.466,78.497,78.466,78.486,118760000.0
2007-04-25 19:01:00,78.477,78.495,78.459,78.495,103820000.0
2007-04-25 19:02:00,78.477,78.479,78.474,78.477,80880000.0
2007-04-25 19:03:00,78.494,78.494,78.474,78.474,64550000.0
2007-04-25 19:04:00,78.459,78.491,78.459,78.475,86760000.0
2007-04-25 19:06:00,78.493,78.493,78.467,78.467,133460000.0
2007-04-25 19:09:00,78.485,78.489,78.48,78.481,113510000.0
2007-04-25 19:10:00,78.46,78.468,78.46,78.465,132660000.0
2007-04-25 19:12:00,78.503,78.509,78.501,78.501,124120000.0
2007-04-25 19:14:00,78.461,78.466,78.46,78.466,67240000.0
2007-04-25 19:15:00,78.497,78.497,78.486,78.487,82970000.0
2007-04-25 19:18:00,78.496,78.503,78.492,78.498,18820000.0
2007-04-25 19:19:00,78.477,78.487,78.477,78.481,95680000.0
2007-04-25 19:20:00,78.491,78.512,78.486,78.512,70170000.0
2007-04-25 19:21:00,78.502,78.52,78.493,78.513,16910000.0
2007-04-25 19:22:00,78.499,78.515,78.499,78.513,124530000.0
2007-04-25 19:23:00,78.495,78.496,78.489,78.489,90450000.0
2007-04-25 19:24:00,78.517,78.518,78.51,78.51,148360000.0
2007-04-25 19:25:00,78.502,78.515,78.502,78.515,115410000.0
2007-04-25 19:26:00,78.509,78.511,78.506,78.509,78500000.0
2007-04-25 19:27:00,78.515,78.521,78.475,78.475,77110000.0
2007-04-25 19:28:00,78.483,78.487,78.461,78.487,161900000.0
2007-04-25 19:29:00,78.464,78.464,78.451,78.453,154940000.0
2007-04-25 19:30:00,78.463,78.49,78.453,78.464,116050000.0
2007-04-25 19:31:00,78.482,78.496,78.477,78.479,110760000.0
2007-04-25 19:32:00,78.462,78.493,78.462,78.491,114620000.0
2007-04-25 19:33:00,78.505,78.506,78.497,78.499,112840000.0
2007-04-25 19:35:00,78.486,78.486,78.478,78.479,71890000.0
2007-04-25 19:36:00,78.493,78.513,78.493,78.506,62940000.0
2007-04-25 19:37:00,78.515,78.521,78.508,78.516,88720000.0
2007-04-25 19:38:00,78.511,78.525,78.511,78.525,64890000.0
2007-04-25 19:39:00,78.536,78.54,78.524,78.524,133220000.0
2007-04-25 19:41:00,78.506,78.506,78.498,78.498,126300000.0
2007-04-25 19:42:00,78.514,78.522,78.503,78.515,124110000.0
2007-04-25 19:44:00,78.508,78.511,78.505,78.505,124830000.0
2007-04-25 19:45:00,78.513,78.518,78.51,78.51,111440000.0
2007-04-25 19:47:00,78.492,78.506,78.492,78.497,65990000.0
2007-04-25 19:48:00,78.516,78.516,78.507,78.514,91210000.0
2007-04-25 19:49:00,78.505,78.515,78.492,78.497,93690000.0
2007-04-25 19:51:00,78.525,78.53,78.52,78.522,82940000.0
2007-04-25 19:54:00,78.479,78.5,78.479,78.498,119980000.0
2007-04-25 19:55:00,78.475,78.49,78.475,78.49,96040000.0
2007-04-25 19:56:00,78.462,78.473,78.462,78.473,105480000.0
2007-04-25 19:57:00,78.467,78.496,78.467,78.476,77710000.0
2007-04-25 19:58:00,78.463,78.465,78.463,78.464,30160000.0
2007-04-25 20:00:00,78.507,78.507,78.495,78.495,88030000.0
2007-04-25 20:01:00,78.475,78.479,78.474,78.476,101840000.0
2007-04-25 20:02:00,78.49,78.513,78.49,78.49,82540000.0
2007-04-25 20:03:00,78.508,78.52,78.502,78.506,98780000.0
2007-04-25 20:05:00,78.487,78.507,78.487,78.492,105110000.0
2007-04-25 20:06:00,78.5,78.523,78.496,78.499,100970000.0
2007-04-25 20:07:00,78.507,78.51,78.5,78.5,99240000.0
2007-04-25 20:08:00,78.51,78.51,78.499,78.499,54630000.0
2007-04-25 20:09:00,78.492,78.515,78.492,78.499,121240000.0
2007-04-25 20:10:00,78.508,78.516,78.496,78.516,94350000.0
2007-04-25 20:11:00,78.509,78.519,78.495,78.495,60550000.0
2007-04-25 20:12:00,78.507,78.521,78.499,78.499,114490000.0
2007-04-25 20:14:00,78.505,78.513,78.49,78.498,98470000.0
2007-04-25 20:15:00,78.522,78.522,78.492,78.504,110170000.0
2007-04-25 20:18:00,78.521,78.521,78.492,78.492,54740000.0
2007-04-25 20:20:00,78.478,78.495,78.472,78.478,70210000.0
2007-04-25 20:21:00,78.501,78.501,78.476,78.476,80430000.0
2007-04-25 20:22:00,78.487,78.487,78.471,78.471,47820000.0
2007-04-25 20:23:00,78.479,78.491,78.475,78.487,51220000.0
2007-04-25 20:24:00,78.496,78.496,78.492,78.492,8110000.0
2007-04-25 20:26:00,78.457,78.46,78.457,78.457,67420000.0
2007-04-25 20:27:00,78.476,78.477,78.467,78.467,50460000.0
2007-04-25 20:28:00,78.468,78.468,78.468,78.468,1690000.0
2007-04-25 20:30:00,78.494,78.494,78.477,78.477,9240000.0
2007-04-25 20:31:00,78.474,78.482,78.473,78.482,9810000.0
2007-04-25 20:32:00,78.46,78.468,78.458,78.468,124160000.0
2007-04-25 20:33:00,78.485,78.488,78.48,78.481,92950000.0
2007-04-25 20:35:00,78.495,78.495,78.482,78.492,58840000.0
2007-04-25 20:36:00,78.488,78.492,78.475,78.486,104460000.0
2007-04-25 20:39:00,78.497,78.511,78.494,78.494,50650000.0
2007-04-25 20:40:00,78.484,78.496,78.481,78.486,97620000.0
2007-04-25 20:41:00,78.457,78.481,78.457,78.475,107860000.0
2007-04-25 20:42:00,78.514,78.514,78.476,78.477,146330000.0
2007-04-25 20:43:00,78.486,78.486,78.474,78.482,85010000.0
2007-04-25 20:44:00,78.478,78.487,78.467,78.467,100190000.0
2007-04-25 20:45:00,78.486,78.502,78.483,78.495,100200000.0
2007-04-25 20:46:00,78.484,78.484,78.471,78.471,7960000.0
2007-04-25 20:48:00,78.498,78.498,78.489,78.489,61690000.0
2007-04-25 20:51:00,78.497,78.497,78.485,78.489,6950000.0
2007-04-25 20:52:00,78.477,78.494,78.468,78.494,215900000.0
2007-04-25 20:53:00,78.488,78.488,78.475,78.481,128390000.0
2007-04-25 20:54:00,78.475,78.493,78.472,78.472,95690000.0
2007-04-25 20:55:00,78.478,78.495,78.476,78.495,107690000.0
2007-04-25 20:56:00,78.489,78.494,78.477,78.494,113110000.0
2007-04-25 20:57:00,78.493,78.493,78.468,78.468,99110000.0
2007-04-25 20:59:00,78.481,78.489,78.457,78.457,173590000.0
2007-04-25 21:00:00,78.503,78.503,78.494,78.494,3760000.0
2007-04-25 21:01:00,78.446,78.454,78.445,78.448,12770000.0
2007-04-25 21:02:00,78.451,78.464,78.451,78.452,120230000.0
2007-04-25 21:03:00,78.466,78.497,78.465,78.465,21060000.0
2007-04-25 21:04:00,78.459,78.459,78.447,78.448,14870000.0
2007-04-25 21:06:00,78.49,78.49,78.473,78.473,3940000.0
2007-04-25 21:07:00,78.432,78.432,78.43,78.43,5860000.0
2007-04-25 21:08:00,78.411,78.42,78.411,78.417,114870000.0
2007-04-25 21:09:00,78.454,78.489,78.433,78.433,91400000.0
2007-04-25 21:10:00,78.447,78.447,78.447,78.447,2440000.0
2007-04-25 21:12:00,78.488,78.488,78.42,78.443,99870000.0
2007-04-25 21:13:00,78.448,78.449,78.445,78.447,86950000.0
2007-04-25 21:14:00,78.432,78.432,78.412,78.426,81460000.0
2007-04-25 21:15:00,78.443,78.443,78.421,78.421,3190000.0
2007-04-25 21:16:00,78.382,78.385,78.382,78.385,4130000.0
2007-04-25 21:17:00,78.4,78.413,78.395,78.413,102360000.0
2007-04-25 21:18:00,78.416,78.439,78.416,78.42,13900000.0
2007-04-25 21:19:00,78.398,78.398,78.397,78.397,3570000.0
2007-04-25 21:21:00,78.457,78.457,78.443,78.449,6950000.0
2007-04-25 21:22:00,78.407,78.412,78.404,78.407,76030000.0
2007-04-25 21:23:00,78.416,78.428,78.414,78.426,75020000.0
2007-04-25 21:24:00,78.471,78.471,78.417,78.42,93460000.0
2007-04-25 21:25:00,78.406,78.423,78.402,78.409,17590000.0
2007-04-25 21:26:00,78.418,78.418,78.385,78.385,48010000.0
2007-04-25 21:27:00,78.385,78.417,78.385,78.405,19390000.0
2007-04-25 21:28:00,78.396,78.399,78.374,78.374,70960000.0
2007-04-25 21:29:00,78.398,78.405,78.397,78.397,98830000.0
2007-04-25 21:30:00,78.422,78.422,78.379,78.379,6240000.0
2007-04-25 21:31:00,78.39,78.398,78.388,78.395,91040000.0
2007-04-25 21:33:00,78.395,78.398,78.39,78.39,52410000.0
2007-04-25 21:34:00,78.414,78.425,78.401,78.401,118250000.0
2007-04-25 21:36:00,78.391,78.447,78.391,78.44,114120000.0
2007-04-25 21:37:00,78.397,78.4,78.395,78.398,127220000.0
2007-04-25 21:38:00,78.388,78.39,78.384,78.384,136220000.0
2007-04-25 21:39:00,78.402,78.455,78.402,78.403,86400000.0
2007-04-25 21:40:00,78.39,78.4,78.389,78.391,117830000.0
2007-04-25 21:41:00,78.396,78.397,78.39,78.39,94080000.0
2007-04-25 21:42:00,78.442,78.442,78.392,78.4,67250000.0
2007-04-25 21:43:00,78.391,78.406,78.391,78.406,87520000.0
2007-04-25 21:44:00,78.397,78.4,78.395,78.396,113810000.0
2007-04-25 21:45:00,78.456,78.456,78.446,78.446,8300000.0
2007-04-25 21:48:00,78.385,78.434,78.38,78.434,18810000.0
2007-04-25 21:49:00,78.355,78.355,78.344,78.347,119520000.0
2007-04-25 21:50:00,78.357,78.357,78.339,78.339,69120000.0
2007-04-25 21:51:00,78.393,78.393,78.361,78.361,11460000.0
2007-04-25 21:52:00,78.351,78.352,78.343,78.343,8460000.0
2007-04-25 21:53:00,78.332,78.344,78.332,78.338,106280000.0
2007-04-25 21:54:00,78.388,78.388,78.356,78.356,4890000.0
2007-04-25 21:55:00,78.345,78.345,78.339,78.341,7320000.0
2007-04-25 21:57:00,78.385,78.387,78.381,78.382,85990000.0
2007-04-25 21:59:00,78.321,78.328,78.311,78.323,92440000.0
2007-04-25 22:00:00,78.313,78.346,78.311,78.331,16840000.0
2007-04-25 22:01:00,78.318,78.32,78.317,78.318,108090000.0
2007-04-25 22:02:00,78.327,78.327,78.318,78.318,49510000.0
2007-04-25 22:03:00,78.381,78.381,78.313,78.313,59600000.0
2007-04-25 22:04:00,78.319,78.328,78.319,78.325,106530000.0
2007-04-25 22:05:00,78.318,78.327,78.317,78.327,140120000.0
2007-04-25 22:06:00,78.369,78.369,78.321,78.321,101960000.0
2007-04-25 22:07:00,78.33,78.336,78.323,78.328,13380000.0
2007-04-25 22:08:00,78.33,78.345,78.322,78.322,87070000.0
2007-04-25 22:09:00,78.37,78.373,78.364,78.365,93930000.0
2007-04-25 22:12:00,78.377,78.378,78.371,78.371,52420000.0
2007-04-25 22:15:00,78.317,78.343,78.316,78.33,80030000.0
2007-04-25 22:16:00,78.31,78.315,78.305,78.312,66410000.0
2007-04-25 22:17:00,78.314,78.316,78.293,78.316,61700000.0
2007-04-25 22:18:00,78.314,78.321,78.314,78.314,6960000.0
2007-04-25 22:19:00,78.32,78.327,78.32,78.327,6200000.0
2007-04-25 22:20:00,78.321,78.327,78.321,78.327,76260000.0
2007-04-25 22:21:00,78.376,78.376,78.369,78.369,6010000.0
2007-04-25 22:24:00,78.392,78.392,78.333,78.333,83520000.0
2007-04-25 22:27:00,78.372,78.379,78.371,78.371,57840000.0
2007-04-25 22:29:00,78.338,78.34,78.337,78.339,24470000.0
2007-04-25 22:30:00,78.387,78.387,78.378,78.379,97290000.0
2007-04-25 22:33:00,78.399,78.399,78.35,78.35,56600000.0
2007-04-25 22:34:00,78.356,78.357,78.356,78.357,2630000.0
2007-04-25 22:36:00,78.353,78.401,78.353,78.362,90090000.0
2007-04-25 22:38:00,78.346,78.346,78.34,78.341,40270000.0
2007-04-25 22:39:00,78.376,78.376,78.37,78.37,36850000.0
2007-04-25 22:42:00,78.396,78.397,78.391,78.391,42700000.0
2007-04-25 22:43:00,78.349,78.349,78.347,78.349,55810000.0
2007-04-25 22:44:00,78.337,78.339,78.334,78.336,113270000.0
2007-04-25 22:45:00,78.334,78.374,78.317,78.324,57330000.0
2007-04-25 22:46:00,78.308,78.309,78.307,78.307,44430000.0
2007-04-25 22:47:00,78.316,78.317,78.31,78.317,57280000.0
2007-04-25 22:48:00,78.377,78.377,78.368,78.368,6280000.0
2007-04-25 22:51:00,78.364,78.364,78.362,78.362,3940000.0
2007-04-25 22:52:00,78.325,78.328,78.319,78.327,85350000.0
2007-04-25 22:54:00,78.374,78.374,78.368,78.368,51660000.0
2007-04-25 22:57:00,78.354,78.373,78.342,78.342,17140000.0
2007-04-25 22:58:00,78.327,78.327,78.327,78.327,1920000.0
2007-04-25 22:59:00,78.337,78.339,78.336,78.339,27730000.0
2007-04-25 23:00:00,78.339,78.348,78.321,78.321,15370000.0
2007-04-25 23:01:00,78.31,78.318,78.302,78.318,25680000.0
2007-04-25 23:02:00,78.309,78.316,78.309,78.316,66320000.0
2007-04-25 23:03:00,78.356,78.356,78.35,78.353,5450000.0
2007-04-25 23:04:00,78.308,78.309,78.306,78.308,50420000.0
2007-04-25 23:05:00,78.301,78.306,78.301,78.306,54370000.0
2007-04-25 23:06:00,78.352,78.352,78.313,78.313,86970000.0
2007-04-25 23:07:00,78.301,78.314,78.301,78.314,71340000.0
2007-04-25 23:08:00,78.325,78.333,78.321,78.333,44970000.0
2007-04-25 23:09:00,78.322,78.358,78.322,78.351,42000000.0
2007-04-25 23:10:00,78.313,78.313,78.307,78.313,16590000.0
2007-04-25 23:11:00,78.335,78.339,78.335,78.338,41270000.0
2007-04-25 23:12:00,78.335,78.373,78.326,78.342,99020000.0
2007-04-25 23:13:00,78.324,78.326,78.311,78.311,45160000.0
2007-04-25 23:14:00,78.299,78.306,78.299,78.306,40690000.0
2007-04-25 23:15:00,78.306,78.306,78.285,78.298,110030000.0
2007-04-25 23:17:00,78.309,78.309,78.299,78.299,37170000.0
2007-04-25 23:18:00,78.336,78.337,78.33,78.33,37190000.0
2007-04-25 23:19:00,78.297,78.297,78.282,78.282,44400000.0
2007-04-25 23:20:00,78.268,78.283,78.261,78.279,96090000.0
2007-04-25 23:21:00,78.274,78.302,78.274,78.296,100190000.0
2007-04-25 23:22:00,78.311,78.318,78.309,78.318,54260000.0
2007-04-25 23:23:00,78.31,78.318,78.309,78.315,69740000.0
2007-04-25 23:24:00,78.31,78.334,78.306,78.324,60650000.0
2007-04-25 23:25:00,78.303,78.305,78.297,78.297,108050000.0
2007-04-25 23:26:00,78.308,78.312,78.298,78.306,70260000.0
2007-04-25 23:27:00,78.348,78.348,78.312,78.315,85060000.0
2007-04-25 23:28:00,78.317,78.317,78.301,78.315,80220000.0
2007-04-25 23:29:00,78.307,78.31,78.286,78.298,124570000.0
2007-04-25 23:30:00,78.309,78.319,78.283,78.314,103070000.0
2007-04-25 23:31:00,78.307,78.33,78.307,78.327,11280000.0
2007-04-25 23:32:00,78.313,78.313,78.293,78.3,107000000.0
2007-04-25 23:33:00,78.307,78.336,78.298,78.301,81850000.0
2007-04-25 23:34:00,78.289,78.313,78.284,78.313,88450000.0
2007-04-25 23:35:00,78.312,78.331,78.308,78.323,85160000.0
2007-04-25 23:36:00,78.351,78.351,78.335,78.335,3940000.0
2007-04-25 23:38:00,78.33,78.337,78.33,78.337,66070000.0
2007-04-25 23:39:00,78.377,78.377,78.326,78.326,79590000.0
2007-04-25 23:41:00,78.325,78.328,78.32,78.32,57770000.0
2007-04-25 23:42:00,78.312,78.334,78.295,78.301,81980000.0
2007-04-25 23:44:00,78.29,78.298,78.29,78.297,83420000.0
2007-04-25 23:45:00,78.289,78.309,78.286,78.291,79320000.0
2007-04-25 23:46:00,78.281,78.287,78.281,78.281,120880000.0
2007-04-25 23:48:00,78.315,78.319,78.31,78.311,85000000.0
2007-04-25 23:51:00,78.307,78.307,78.299,78.299,6580000.0
2007-04-25 23:52:00,78.29,78.295,78.282,78.282,15020000.0
2007-04-25 23:53:00,78.287,78.294,78.281,78.281,55450000.0
2007-04-25 23:54:00,78.287,78.308,78.286,78.291,15210000.0
2007-04-25 23:55:00,78.283,78.294,78.282,78.293,82090000.0
2007-04-25 23:56:00,78.294,78.32,78.294,78.308,85390000.0
2007-04-25 23:57:00,78.304,78.339,78.303,78.303,139290000.0
2007-04-25 23:58:00,78.305,78.313,78.301,78.301,41920000.0
2007-04-25 23:59:00,78.303,78.304,78.29,78.29,60260000.0
2007-04-26 00:00:00,78.302,78.347,78.298,78.302,78160000.0
2007-04-26 00:01:00,78.309,78.313,78.296,78.313,95660000.0
2007-04-26 00:02:00,78.308,78.317,78.308,78.317,35530000.0
2007-04-26 00:03:00,78.326,78.331,78.305,78.305,82750000.0
2007-04-26 00:05:00,78.291,78.296,78.288,78.288,79140000.0
2007-04-26 00:06:00,78.296,78.324,78.286,78.316,90270000.0
2007-04-26 00:07:00,78.284,78.285,78.28,78.285,15030000.0
2007-04-26 00:09:00,78.28,78.309,78.278,78.28,57320000.0
2007-04-26 00:11:00,78.269,78.274,78.269,78.274,48550000.0
2007-04-26 00:12:00,78.314,78.316,78.31,78.31,74690000.0
2007-04-26 00:13:00,78.287,78.287,78.279,78.279,88970000.0
2007-04-26 00:15:00,78.326,78.328,78.322,78.322,87380000.0
2007-04-26 00:18:00,78.306,78.306,78.3,78.3,4510000.0
2007-04-26 00:19:00,78.271,78.278,78.271,78.271,43330000.0
2007-04-26 00:20:00,78.279,78.281,78.277,78.278,114420000.0
2007-04-26 00:21:00,78.309,78.309,78.3,78.3,3380000.0
2007-04-26 00:24:00,78.317,78.318,78.312,78.312,12430000.0
2007-04-26 00:25:00,78.281,78.293,78.281,78.288,71710000.0
2007-04-26 00:26:00,78.285,78.305,78.285,78.305,66420000.0
2007-04-26 00:27:00,78.303,78.331,78.303,78.325,112290000.0
2007-04-26 00:29:00,78.302,78.308,78.302,78.306,62810000.0
2007-04-26 00:30:00,78.306,78.33,78.306,78.312,125920000.0
2007-04-26 00:31:00,78.301,78.308,78.3,78.302,118160000.0
2007-04-26 00:33:00,78.29,78.339,78.29,78.333,64970000.0
2007-04-26 00:34:00,78.296,78.298,78.296,78.297,36890000.0
2007-04-26 00:35:00,78.307,78.309,78.306,78.309,33840000.0
2007-04-26 00:36:00,78.324,78.34,78.313,78.313,56330000.0
2007-04-26 00:37:00,78.3,78.305,78.3,78.305,33530000.0
2007-04-26 00:38:00,78.297,78.306,78.295,78.306,31060000.0
2007-04-26 00:39:00,78.293,78.338,78.293,78.338,12630000.0
2007-04-26 00:40:00,78.3,78.305,78.3,78.305,6610000.0
2007-04-26 00:41:00,78.296,78.3,78.294,78.298,114290000.0
2007-04-26 00:42:00,78.295,78.31,78.295,78.31,7520000.0
2007-04-26 00:43:00,78.296,78.299,78.295,78.298,73420000.0
2007-04-26 00:45:00,78.309,78.342,78.306,78.312,129800000.0
2007-04-26 00:48:00,78.302,78.332,78.302,78.324,112420000.0
2007-04-26 00:49:00,78.318,78.319,78.317,78.318,63310000.0
2007-04-26 00:50:00,78.311,78.323,78.311,78.319,94090000.0
2007-04-26 00:51:00,78.316,78.344,78.316,78.326,83550000.0
2007-04-26 00:54:00,78.365,78.365,78.363,78.363,2260000.0
2007-04-26 00:55:00,78.337,78.337,78.33,78.33,44770000.0
2007-04-26 00:56:00,78.336,78.336,78.33,78.336,42560000.0
2007-04-26 00:57:00,78.386,78.387,78.379,78.379,94140000.0
2007-04-26 00:59:00,78.331,78.336,78.33,78.336,93220000.0
2007-04-26 01:00:00,78.364,78.364,78.353,78.353,2260000.0
2007-04-26 01:02:00,78.326,78.335,78.322,78.335,57930000.0
2007-04-26 01:03:00,78.397,78.397,78.388,78.388,55240000.0
2007-04-26 01:06:00,78.338,78.375,78.338,78.351,73510000.0
2007-04-26 01:07:00,78.341,78.347,78.341,78.347,6950000.0
2007-04-26 01:08:00,78.338,78.339,78.337,78.338,72540000.0
2007-04-26 01:09:00,78.372,78.372,78.335,78.335,80460000.0
2007-04-26 01:10:00,78.336,78.336,78.316,78.318,73680000.0
2007-04-26 01:11:00,78.307,78.311,78.3,78.3,40030000.0
2007-04-26 01:12:00,78.326,78.326,78.294,78.297,10360000.0
2007-04-26 01:13:00,78.305,78.305,78.3,78.3,9760000.0
2007-04-26 01:14:00,78.287,78.287,78.281,78.286,91990000.0
2007-04-26 01:15:00,78.313,78.313,78.293,78.293,7170000.0
2007-04-26 01:16:00,78.279,78.28,78.278,78.278,58370000.0
2007-04-26 01:17:00,78.288,78.29,78.287,78.288,87680000.0
2007-04-26 01:18:00,78.33,78.33,78.286,78.289,16890000.0
2007-04-26 01:19:00,78.278,78.279,78.278,78.279,3940000.0
2007-04-26 01:20:00,78.267,78.269,78.267,78.268,40610000.0
2007-04-26 01:21:00,78.261,78.304,78.258,78.264,41030000.0
2007-04-26 01:22:00,78.251,78.266,78.251,78.266,44840000.0
2007-04-26 01:23:00,78.258,78.267,78.253,78.267,92740000.0
2007-04-26 01:24:00,78.266,78.318,78.266,78.278,79080000.0
2007-04-26 01:25:00,78.287,78.287,78.279,78.286,111330000.0
2007-04-26 01:26:00,78.3,78.312,78.3,78.312,75890000.0
2007-04-26 01:27:00,78.313,78.319,78.305,78.311,19160000.0
2007-04-26 01:28:00,78.314,78.314,78.301,78.307,99130000.0
2007-04-26 01:29:00,78.315,78.316,78.31,78.315,99810000.0
2007-04-26 01:30:00,78.367,78.367,78.357,78.357,130600000.0
2007-04-26 01:31:00,78.325,78.325,78.309,78.309,121570000.0
2007-04-26 01:32:00,78.317,78.317,78.308,78.308,81010000.0
2007-04-26 01:33:00,78.343,78.344,78.321,78.321,125320000.0
2007-04-26 01:34:00,78.302,78.324,78.302,78.317,102670000.0
2007-04-26 01:35:00,78.309,78.312,78.301,78.301,65220000.0
2007-04-26 01:36:00,78.345,78.347,78.339,78.339,70660000.0
2007-04-26 01:37:00,78.307,78.307,78.299,78.299,138690000.0
2007-04-26 01:38:00,78.29,78.298,78.289,78.295,140620000.0
2007-04-26 01:39:00,78.337,78.337,78.331,78.332,6200000.0
2007-04-26 01:40:00,78.309,78.323,78.301,78.307,87740000.0
2007-04-26 01:42:00,78.312,78.331,78.312,78.328,16180000.0
2007-04-26 01:43:00,78.316,78.317,78.309,78.31,106240000.0
2007-04-26 01:44:00,78.317,78.318,78.314,78.317,68970000.0
2007-04-26 01:45:00,78.317,78.337,78.31,78.31,16900000.0
2007-04-26 01:46:00,78.315,78.317,78.309,78.31,99260000.0
2007-04-26 01:47:00,78.318,78.32,78.317,78.32,69890000.0
2007-04-26 01:48:00,78.355,78.355,78.317,78.317,133700000.0
2007-04-26 01:49:00,78.322,78.328,78.318,78.328,145500000.0
2007-04-26 01:50:00,78.319,78.327,78.319,78.325,134420000.0
2007-04-26 01:51:00,78.365,78.368,78.36,78.361,134440000.0
2007-04-26 01:52:00,78.336,78.337,78.33,78.337,15200000.0
2007-04-26 01:54:00,78.352,78.381,78.352,78.376,18620000.0
2007-04-26 01:55:00,78.359,78.36,78.357,78.359,97160000.0
2007-04-26 01:56:00,78.354,78.364,78.353,78.359,71180000.0
2007-04-26 01:57:00,78.351,78.37,78.35,78.35,86880000.0
2007-04-26 02:00:00,78.377,78.377,78.345,78.345,9800000.0
2007-04-26 02:01:00,78.352,78.364,78.352,78.359,89310000.0
2007-04-26 02:02:00,78.366,78.372,78.356,78.372,69020000.0
2007-04-26 02:03:00,78.379,78.403,78.379,78.393,9430000.0
2007-04-26 02:04:00,78.392,78.393,78.386,78.393,9760000.0
2007-04-26 02:05:00,78.383,78.385,78.374,78.374,83700000.0
2007-04-26 02:06:00,78.424,78.424,78.383,78.383,66520000.0
2007-04-26 02:08:00,78.368,78.375,78.361,78.369,86520000.0
2007-04-26 02:09:00,78.384,78.426,78.366,78.366,66760000.0
2007-04-26 02:10:00,78.37,78.374,78.361,78.361,13330000.0
2007-04-26 02:11:00,78.369,78.371,78.366,78.369,64140000.0
2007-04-26 02:12:00,78.378,78.399,78.361,78.377,80940000.0
2007-04-26 02:15:00,78.393,78.413,78.393,78.394,17760000.0
2007-04-26 02:16:00,78.393,78.393,78.392,78.392,3940000.0
2007-04-26 02:17:00,78.381,78.388,78.377,78.377,139970000.0
2007-04-26 02:18:00,78.455,78.458,78.446,78.446,131380000.0
2007-04-26 02:19:00,78.383,78.389,78.379,78.389,117210000.0
2007-04-26 02:20:00,78.382,78.387,78.381,78.381,101660000.0
2007-04-26 02:21:00,78.403,78.403,78.372,78.372,75420000.0
2007-04-26 02:22:00,78.361,78.367,78.36,78.365,89240000.0
2007-04-26 02:23:00,78.357,78.36,78.356,78.359,96620000.0
2007-04-26 02:24:00,78.394,78.394,78.372,78.372,74340000.0
2007-04-26 02:25:00,78.379,78.379,78.379,78.379,1690000.0
2007-04-26 02:26:00,78.371,78.377,78.371,78.377,73050000.0
2007-04-26 02:27:00,78.416,78.416,78.407,78.407,86150000.0
2007-04-26 02:29:00,78.371,78.372,78.359,78.359,73140000.0
2007-04-26 02:30:00,78.371,78.395,78.365,78.365,18580000.0
2007-04-26 02:31:00,78.349,78.36,78.342,78.356,88270000.0
2007-04-26 02:32:00,78.348,78.357,78.348,78.357,91470000.0
2007-04-26 02:33:00,78.411,78.411,78.359,78.361,72830000.0
2007-04-26 02:34:00,78.348,78.348,78.348,78.348,4170000.0
2007-04-26 02:35:00,78.353,78.353,78.34,78.34,71490000.0
2007-04-26 02:36:00,78.362,78.394,78.357,78.357,15060000.0
2007-04-26 02:37:00,78.355,78.355,78.344,78.35,18060000.0
2007-04-26 02:38:00,78.34,78.348,78.34,78.345,68620000.0
2007-04-26 02:39:00,78.388,78.388,78.347,78.349,18060000.0
2007-04-26 02:40:00,78.356,78.358,78.351,78.358,15520000.0
2007-04-26 02:41:00,78.368,78.368,78.359,78.359,71300000.0
2007-04-26 02:42:00,78.382,78.413,78.369,78.369,13500000.0
2007-04-26 02:43:00,78.366,78.366,78.36,78.36,7320000.0
2007-04-26 02:44:00,78.379,78.381,78.377,78.379,68210000.0
2007-04-26 02:45:00,78.412,78.412,78.376,78.38,87330000.0
2007-04-26 02:46:00,78.383,78.384,78.372,78.372,92260000.0
2007-04-26 02:47:00,78.375,78.375,78.361,78.361,72610000.0
2007-04-26 02:48:00,78.405,78.405,78.4,78.4,5630000.0
2007-04-26 02:50:00,78.347,78.355,78.341,78.341,69210000.0
2007-04-26 02:51:00,78.344,78.362,78.335,78.335,12240000.0
2007-04-26 02:53:00,78.33,78.344,78.323,78.344,74590000.0
2007-04-26 02:54:00,78.346,78.378,78.346,78.35,84740000.0
2007-04-26 02:55:00,78.337,78.339,78.331,78.338,93270000.0
2007-04-26 02:56:00,78.328,78.329,78.327,78.327,70920000.0
2007-04-26 02:57:00,78.367,78.367,78.338,78.338,13900000.0
2007-04-26 02:59:00,78.329,78.33,78.327,78.327,68010000.0
2007-04-26 03:00:00,78.376,78.376,78.363,78.366,10740000.0
2007-04-26 03:01:00,78.358,78.36,78.358,78.36,4130000.0
2007-04-26 03:02:00,78.34,78.364,78.336,78.364,69570000.0
2007-04-26 03:03:00,78.373,78.373,78.354,78.372,82440000.0
2007-04-26 03:04:00,78.343,78.39,78.343,78.372,92540000.0
2007-04-26 03:05:00,78.363,78.393,78.363,78.393,70460000.0
2007-04-26 03:06:00,78.384,78.384,78.371,78.371,4130000.0
2007-04-26 03:07:00,78.346,78.355,78.328,78.328,13140000.0
2007-04-26 03:08:00,78.326,78.343,78.308,78.313,68090000.0
2007-04-26 03:09:00,78.317,78.339,78.297,78.331,85430000.0
2007-04-26 03:10:00,78.322,78.328,78.298,78.312,88250000.0
2007-04-26 03:11:00,78.321,78.348,78.317,78.341,69090000.0
2007-04-26 03:12:00,78.315,78.347,78.315,78.347,7320000.0
2007-04-26 03:13:00,78.322,78.352,78.322,78.345,89980000.0
2007-04-26 03:14:00,78.34,78.347,78.338,78.338,69090000.0
2007-04-26 03:15:00,78.352,78.352,78.327,78.327,8440000.0
2007-04-26 03:16:00,78.337,78.35,78.331,78.331,21070000.0
2007-04-26 03:17:00,78.324,78.364,78.324,78.338,67450000.0
2007-04-26 03:18:00,78.363,78.366,78.34,78.346,17500000.0
2007-04-26 03:20:00,78.335,78.336,78.323,78.323,91850000.0
2007-04-26 03:21:00,78.343,78.343,78.32,78.32,73930000.0
2007-04-26 03:22:00,78.333,78.344,78.333,78.344,6570000.0
2007-04-26 03:24:00,78.366,78.366,78.36,78.36,5860000.0
2007-04-26 03:25:00,78.341,78.358,78.334,78.334,100460000.0
2007-04-26 03:26:00,78.34,78.362,78.339,78.348,67290000.0
2007-04-26 03:27:00,78.367,78.367,78.356,78.357,82370000.0
2007-04-26 03:28:00,78.354,78.359,78.349,78.357,96700000.0
2007-04-26 03:29:00,78.349,78.357,78.349,78.349,70420000.0
2007-04-26 03:30:00,78.361,78.362,78.328,78.328,13890000.0
2007-04-26 03:31:00,78.327,78.34,78.325,78.336,90350000.0
2007-04-26 03:32:00,78.344,78.344,78.324,78.344,72730000.0
2007-04-26 03:33:00,78.345,78.355,78.332,78.332,11680000.0
2007-04-26 03:34:00,78.327,78.327,78.316,78.317,81350000.0
2007-04-26 03:35:00,78.336,78.347,78.336,78.347,88690000.0
2007-04-26 03:36:00,78.338,78.35,78.326,78.339,73800000.0
2007-04-26 03:37:00,78.31,78.317,78.31,78.317,5070000.0
2007-04-26 03:38:00,78.311,78.331,78.303,78.311,72700000.0
2007-04-26 03:39:00,78.327,78.339,78.327,78.331,14490000.0
2007-04-26 03:42:00,78.347,78.347,78.34,78.34,64880000.0
2007-04-26 03:45:00,78.376,78.378,78.372,78.372,84300000.0
2007-04-26 03:47:00,78.347,78.348,78.338,78.338,59610000.0
2007-04-26 03:48:00,78.335,78.345,78.326,78.326,10740000.0
2007-04-26 03:49:00,78.319,78.327,78.319,78.327,3380000.0
2007-04-26 03:51:00,78.331,78.342,78.331,78.338,15400000.0
2007-04-26 03:52:00,78.328,78.337,78.328,78.337,88970000.0
2007-04-26 03:54:00,78.343,78.343,78.316,78.335,78580000.0
2007-04-26 03:56:00,78.32,78.343,78.314,78.314,96310000.0
2007-04-26 03:57:00,78.321,78.344,78.321,78.344,76590000.0
2007-04-26 03:58:00,78.323,78.342,78.323,78.342,90180000.0
2007-04-26 03:59:00,78.322,78.349,78.322,78.349,98950000.0
2007-04-26 04:00:00,78.323,78.351,78.316,78.335,73240000.0
2007-04-26 04:02:00,78.318,78.318,78.31,78.317,71670000.0
2007-04-26 04:03:00,78.31,78.336,78.309,78.309,85760000.0
2007-04-26 04:04:00,78.323,78.359,78.313,78.348,94860000.0
2007-04-26 04:05:00,78.324,78.342,78.313,78.342,72190000.0
2007-04-26 04:06:00,78.322,78.336,78.317,78.317,17870000.0
2007-04-26 04:08:00,78.31,78.317,78.31,78.314,71940000.0
2007-04-26 04:09:00,78.368,78.368,78.348,78.348,7780000.0
2007-04-26 04:10:00,78.342,78.342,78.326,78.326,8860000.0
2007-04-26 04:11:00,78.326,78.327,78.317,78.317,149620000.0
2007-04-26 04:12:00,78.33,78.36,78.327,78.36,126470000.0
2007-04-26 04:13:00,78.333,78.34,78.331,78.339,119260000.0
2007-04-26 04:14:00,78.347,78.348,78.339,78.347,97700000.0
2007-04-26 04:15:00,78.341,78.374,78.341,78.374,74490000.0
2007-04-26 04:18:00,78.385,78.385,78.372,78.377,78640000.0
2007-04-26 04:19:00,78.37,78.377,78.37,78.376,9950000.0
2007-04-26 04:21:00,78.383,78.383,78.353,78.383,81130000.0
2007-04-26 04:22:00,78.368,78.389,78.363,78.363,88400000.0
2007-04-26 04:23:00,78.389,78.393,78.366,78.378,66570000.0
2007-04-26 04:24:00,78.389,78.401,78.376,78.401,25690000.0
2007-04-26 04:25:00,78.368,78.384,78.367,78.367,9620000.0
2007-04-26 04:26:00,78.364,78.369,78.361,78.361,87430000.0
2007-04-26 04:27:00,78.383,78.39,78.367,78.385,71210000.0
2007-04-26 04:29:00,78.352,78.372,78.346,78.372,59220000.0
2007-04-26 04:30:00,78.387,78.387,78.381,78.381,5070000.0
2007-04-26 04:32:00,78.342,78.366,78.342,78.366,72100000.0
2007-04-26 04:33:00,78.37,78.37,78.327,78.331,84710000.0
2007-04-26 04:34:00,78.324,78.356,78.324,78.351,94600000.0
2007-04-26 04:35:00,78.343,78.355,78.343,78.354,70480000.0
2007-04-26 04:36:00,78.332,78.355,78.328,78.348,19040000.0
2007-04-26 04:37:00,78.343,78.363,78.343,78.354,82750000.0
2007-04-26 04:38:00,78.364,78.364,78.335,78.335,91970000.0
2007-04-26 04:39:00,78.364,78.364,78.349,78.349,75120000.0
2007-04-26 04:40:00,78.317,78.337,78.311,78.331,15480000.0
2007-04-26 04:41:00,78.323,78.342,78.323,78.333,133020000.0
2007-04-26 04:42:00,78.351,78.351,78.319,78.347,112770000.0
2007-04-26 04:43:00,78.313,78.337,78.313,78.337,93570000.0
2007-04-26 04:44:00,78.32,78.347,78.314,78.32,71110000.0
2007-04-26 04:45:00,78.336,78.378,78.336,78.375,90340000.0
2007-04-26 04:46:00,78.357,78.36,78.356,78.359,92730000.0
2007-04-26 04:47:00,78.345,78.345,78.322,78.322,70930000.0
2007-04-26 04:48:00,78.34,78.355,78.323,78.323,13310000.0
2007-04-26 04:49:00,78.324,78.328,78.322,78.327,98760000.0
2007-04-26 04:50:00,78.322,78.327,78.32,78.32,72590000.0
2007-04-26 04:51:00,78.354,78.354,78.351,78.351,3420000.0
2007-04-26 04:54:00,78.365,78.371,78.361,78.362,116110000.0
2007-04-26 04:55:00,78.351,78.358,78.35,78.357,97520000.0
2007-04-26 04:56:00,78.333,78.359,78.333,78.335,68690000.0
2007-04-26 04:57:00,78.377,78.377,78.361,78.366,87540000.0
2007-04-26 04:58:00,78.341,78.347,78.339,78.347,93870000.0
2007-04-26 04:59:00,78.34,78.365,78.335,78.365,73920000.0
2007-04-26 05:00:00,78.356,78.356,78.333,78.353,13930000.0
2007-04-26 05:01:00,78.336,78.35,78.336,78.35,3940000.0
2007-04-26 05:02:00,78.327,78.334,78.327,78.33,96850000.0
2007-04-26 05:03:00,78.369,78.369,78.332,78.358,75440000.0
2007-04-26 05:04:00,78.358,78.358,78.337,78.347,12430000.0
2007-04-26 05:05:00,78.383,78.383,78.346,78.368,132770000.0
2007-04-26 05:06:00,78.361,78.382,78.349,78.382,124320000.0
2007-04-26 05:07:00,78.353,78.385,78.353,78.385,98980000.0
2007-04-26 05:08:00,78.358,78.358,78.349,78.357,73640000.0
2007-04-26 05:09:00,78.383,78.39,78.361,78.384,84410000.0
2007-04-26 05:10:00,78.351,78.384,78.351,78.384,91380000.0
2007-04-26 05:11:00,78.371,78.391,78.366,78.386,73930000.0
2007-04-26 05:12:00,78.381,78.381,78.366,78.366,2490000.0
2007-04-26 05:13:00,78.361,78.385,78.356,78.385,95270000.0
2007-04-26 05:14:00,78.381,78.387,78.381,78.386,70450000.0
2007-04-26 05:15:00,78.437,78.437,78.426,78.428,90040000.0
2007-04-26 05:17:00,78.399,78.4,78.397,78.398,66010000.0
2007-04-26 05:18:00,78.386,78.391,78.362,78.362,17170000.0
2007-04-26 05:19:00,78.366,78.367,78.361,78.362,86960000.0
2007-04-26 05:20:00,78.389,78.392,78.368,78.378,68730000.0
2007-04-26 05:21:00,78.366,78.397,78.364,78.384,16330000.0
2007-04-26 05:22:00,78.374,78.382,78.363,78.363,16790000.0
2007-04-26 05:24:00,78.394,78.394,78.37,78.393,84320000.0
2007-04-26 05:27:00,78.407,78.407,78.398,78.399,71120000.0
2007-04-26 05:28:00,78.369,78.388,78.369,78.388,6610000.0
2007-04-26 05:29:00,78.363,78.391,78.363,78.391,71330000.0
2007-04-26 05:30:00,78.405,78.405,78.401,78.401,5300000.0
2007-04-26 05:33:00,78.416,78.416,78.407,78.407,77680000.0
2007-04-26 05:35:00,78.362,78.366,78.358,78.358,67070000.0
2007-04-26 05:36:00,78.387,78.4,78.37,78.4,16930000.0
2007-04-26 05:37:00,78.371,78.399,78.366,78.383,86440000.0
2007-04-26 05:38:00,78.369,78.403,78.369,78.394,90000000.0
2007-04-26 05:39:00,78.422,78.422,78.35,78.365,71180000.0
2007-04-26 05:42:00,78.393,78.393,78.363,78.363,79900000.0
2007-04-26 05:45:00,78.372,78.405,78.372,78.405,82940000.0
2007-04-26 05:47:00,78.369,78.376,78.369,78.375,70690000.0
2007-04-26 05:48:00,78.38,78.406,78.38,78.406,4510000.0
2007-04-26 05:49:00,78.407,78.407,78.401,78.401,7550000.0
2007-04-26 05:50:00,78.418,78.419,78.417,78.418,65670000.0
2007-04-26 05:51:00,78.411,78.411,78.386,78.386,10490000.0
2007-04-26 05:52:00,78.401,78.413,78.389,78.413,15040000.0
2007-04-26 05:54:00,78.422,78.422,78.375,78.375,134350000.0
2007-04-26 05:57:00,78.407,78.408,78.4,78.401,77640000.0
2007-04-26 05:59:00,78.376,78.378,78.371,78.372,89230000.0
2007-04-26 06:00:00,78.415,78.415,78.373,78.373,75500000.0
2007-04-26 06:02:00,78.378,78.383,78.373,78.383,69880000.0
2007-04-26 06:03:00,78.408,78.408,78.39,78.399,13930000.0
2007-04-26 06:04:00,78.398,78.399,78.398,78.399,2820000.0
2007-04-26 06:05:00,78.369,78.37,78.367,78.367,68620000.0
2007-04-26 06:06:00,78.389,78.389,78.366,78.366,9760000.0
2007-04-26 06:07:00,78.375,78.376,78.366,78.367,81150000.0
2007-04-26 06:08:00,78.375,78.376,78.371,78.372,79770000.0
2007-04-26 06:09:00,78.404,78.404,78.372,78.372,67870000.0
2007-04-26 06:10:00,78.374,78.374,78.37,78.37,2820000.0
2007-04-26 06:12:00,78.384,78.398,78.375,78.375,14540000.0
2007-04-26 06:13:00,78.382,78.408,78.382,78.396,83560000.0
2007-04-26 06:14:00,78.409,78.416,78.409,78.416,93130000.0
2007-04-26 06:15:00,78.416,78.416,78.407,78.407,64810000.0
2007-04-26 06:17:00,78.405,78.408,78.4,78.407,80540000.0
2007-04-26 06:18:00,78.374,78.409,78.374,78.397,69320000.0
2007-04-26 06:19:00,78.411,78.414,78.399,78.414,14310000.0
2007-04-26 06:20:00,78.382,78.414,78.382,78.414,89290000.0
2007-04-26 06:21:00,78.401,78.414,78.401,78.407,66800000.0
2007-04-26 06:24:00,78.417,78.417,78.41,78.41,7320000.0
2007-04-26 06:25:00,78.39,78.41,78.384,78.397,90430000.0
2007-04-26 06:26:00,78.426,78.426,78.422,78.422,76900000.0
2007-04-26 06:27:00,78.429,78.441,78.398,78.398,151810000.0
2007-04-26 06:29:00,78.417,78.42,78.414,78.417,140110000.0
2007-04-26 06:30:00,78.424,78.424,78.412,78.412,135360000.0
2007-04-26 06:31:00,78.401,78.426,78.401,78.426,149990000.0
2007-04-26 06:32:00,78.421,78.428,78.419,78.424,131210000.0
2007-04-26 06:33:00,78.424,78.432,78.42,78.42,125370000.0
2007-04-26 06:35:00,78.414,78.431,78.414,78.429,70320000.0
2007-04-26 06:36:00,78.451,78.451,78.416,78.421,87580000.0
2007-04-26 06:37:00,78.408,78.416,78.408,78.416,101420000.0
2007-04-26 06:38:00,78.436,78.436,78.411,78.411,75160000.0
2007-04-26 06:39:00,78.417,78.434,78.412,78.431,18100000.0
2007-04-26 06:40:00,78.403,78.432,78.403,78.432,8450000.0
2007-04-26 06:41:00,78.421,78.434,78.411,78.434,103280000.0
2007-04-26 06:42:00,78.412,78.442,78.412,78.429,69130000.0
2007-04-26 06:43:00,78.432,78.432,78.4,78.4,92030000.0
2007-04-26 06:44:00,78.405,78.409,78.399,78.408,96670000.0
2007-04-26 06:45:00,78.412,78.422,78.396,78.401,76560000.0
2007-04-26 06:46:00,78.393,78.422,78.393,78.418,16640000.0
2007-04-26 06:47:00,78.381,78.412,78.381,78.411,139130000.0
2007-04-26 06:48:00,78.424,78.428,78.42,78.421,121250000.0
2007-04-26 06:50:00,78.405,78.41,78.379,78.381,71650000.0
2007-04-26 06:51:00,78.406,78.411,78.374,78.398,89350000.0
2007-04-26 06:52:00,78.382,78.415,78.382,78.415,98980000.0
2007-04-26 06:54:00,78.416,78.416,78.411,78.411,6010000.0
2007-04-26 06:55:00,78.395,78.416,78.392,78.401,18440000.0
2007-04-26 06:56:00,78.427,78.43,78.426,78.426,93570000.0
2007-04-26 06:57:00,78.39,78.42,78.386,78.397,67880000.0
2007-04-26 06:58:00,78.386,78.411,78.384,78.411,13600000.0
2007-04-26 07:00:00,78.421,78.421,78.377,78.398,69100000.0
2007-04-26 07:01:00,78.383,78.383,78.361,78.361,157140000.0
2007-04-26 07:02:00,78.347,78.358,78.347,78.358,167170000.0
2007-04-26 07:03:00,78.356,78.393,78.356,78.377,131440000.0
2007-04-26 07:04:00,78.366,78.386,78.366,78.377,108610000.0
2007-04-26 07:05:00,78.361,78.385,78.361,78.379,118100000.0
2007-04-26 07:06:00,78.365,78.397,78.363,78.367,119500000.0
2007-04-26 07:07:00,78.38,78.38,78.361,78.361,102040000.0
2007-04-26 07:08:00,78.368,78.387,78.354,78.354,73810000.0
2007-04-26 07:09:00,78.362,78.394,78.356,78.385,62850000.0
2007-04-26 07:10:00,78.374,78.394,78.374,78.394,91850000.0
2007-04-26 07:12:00,78.384,78.386,78.375,78.375,141650000.0
2007-04-26 07:15:00,78.383,78.386,78.364,78.386,115930000.0
2007-04-26 07:16:00,78.348,78.351,78.346,78.347,142340000.0
2007-04-26 07:17:00,78.378,78.381,78.375,78.375,127670000.0
2007-04-26 07:18:00,78.378,78.378,78.35,78.354,112040000.0
2007-04-26 07:19:00,78.379,78.38,78.376,78.379,94340000.0
2007-04-26 07:21:00,78.382,78.382,78.349,78.349,95810000.0
2007-04-26 07:22:00,78.377,78.386,78.377,78.386,101910000.0
2007-04-26 07:23:00,78.381,78.387,78.38,78.38,75430000.0
2007-04-26 07:24:00,78.383,78.383,78.372,78.375,6610000.0
2007-04-26 07:25:00,78.335,78.335,78.33,78.33,6050000.0
2007-04-26 07:26:00,78.343,78.372,78.343,78.372,149930000.0
2007-04-26 07:27:00,78.397,78.397,78.387,78.387,137270000.0
2007-04-26 07:30:00,78.396,78.397,78.39,78.391,77180000.0
2007-04-26 07:32:00,78.356,78.36,78.356,78.359,96500000.0
2007-04-26 07:33:00,78.389,78.395,78.384,78.395,75150000.0
2007-04-26 07:34:00,78.368,78.368,78.366,78.366,3610000.0
2007-04-26 07:35:00,78.378,78.378,78.369,78.369,74360000.0
2007-04-26 07:36:00,78.395,78.395,78.39,78.39,9760000.0
2007-04-26 07:39:00,78.385,78.405,78.376,78.381,97390000.0
2007-04-26 07:40:00,78.376,78.41,78.376,78.41,99380000.0
2007-04-26 07:41:00,78.401,78.419,78.384,78.384,73880000.0
2007-04-26 07:42:00,78.413,78.418,78.371,78.371,12760000.0
2007-04-26 07:43:00,78.39,78.39,78.366,78.368,16790000.0
2007-04-26 07:44:00,78.399,78.4,78.397,78.397,79350000.0
2007-04-26 07:45:00,78.403,78.403,78.379,78.4,16780000.0
2007-04-26 07:46:00,78.39,78.39,78.369,78.38,134660000.0
2007-04-26 07:47:00,78.373,78.403,78.373,78.403,138250000.0
2007-04-26 07:48:00,78.368,78.405,78.364,78.405,129020000.0
2007-04-26 07:49:00,78.368,78.374,78.362,78.365,151060000.0
2007-04-26 07:50:00,78.377,78.377,78.369,78.373,134280000.0
2007-04-26 07:51:00,78.372,78.41,78.372,78.373,125380000.0
2007-04-26 07:52:00,78.377,78.377,78.368,78.377,102910000.0
2007-04-26 07:53:00,78.369,78.372,78.367,78.369,72660000.0
2007-04-26 07:54:00,78.363,78.399,78.363,78.395,87110000.0
2007-04-26 07:55:00,78.358,78.38,78.343,78.352,98810000.0
2007-04-26 07:56:00,78.369,78.392,78.358,78.392,73110000.0
2007-04-26 07:57:00,78.403,78.403,78.373,78.383,17310000.0
2007-04-26 07:58:00,78.377,78.4,78.338,78.348,154260000.0
2007-04-26 07:59:00,78.362,78.362,78.336,78.339,131910000.0
2007-04-26 08:00:00,78.346,78.375,78.345,78.375,125150000.0
2007-04-26 08:01:00,78.365,78.373,78.349,78.364,150040000.0
2007-04-26 08:02:00,78.381,78.391,78.365,78.391,141950000.0
2007-04-26 08:03:00,78.376,78.404,78.372,78.372,114130000.0
2007-04-26 08:04:00,78.364,78.382,78.363,78.363,101280000.0
2007-04-26 08:05:00,78.37,78.392,78.364,78.372,71060000.0
2007-04-26 08:06:00,78.395,78.395,78.387,78.387,90910000.0
2007-04-26 08:07:00,78.38,78.422,78.376,78.422,93530000.0
2007-04-26 08:08:00,78.4,78.432,78.396,78.432,73410000.0
2007-04-26 08:09:00,78.431,78.447,78.423,78.445,19890000.0
2007-04-26 08:10:00,78.434,78.45,78.428,78.45,10700000.0
2007-04-26 08:11:00,78.444,78.45,78.418,78.419,137050000.0
2007-04-26 08:12:00,78.408,78.441,78.408,78.413,120660000.0
2007-04-26 08:13:00,78.425,78.425,78.397,78.403,151860000.0
2007-04-26 08:14:00,78.408,78.42,78.391,78.391,130750000.0
2007-04-26 08:15:00,78.412,78.424,78.395,78.418,126840000.0
2007-04-26 08:16:00,78.403,78.421,78.403,78.403,104810000.0
2007-04-26 08:17:00,78.393,78.414,78.393,78.393,70110000.0
2007-04-26 08:18:00,78.408,78.451,78.408,78.451,83910000.0
2007-04-26 08:19:00,78.431,78.442,78.404,78.404,92640000.0
2007-04-26 08:20:00,78.425,78.432,78.404,78.432,80590000.0
2007-04-26 08:21:00,78.416,78.446,78.415,78.446,19750000.0
2007-04-26 08:22:00,78.406,78.415,78.396,78.409,18010000.0
2007-04-26 08:23:00,78.417,78.442,78.409,78.427,69460000.0
2007-04-26 08:24:00,78.454,78.454,78.426,78.428,92210000.0
2007-04-26 08:25:00,78.422,78.482,78.422,78.476,96650000.0
2007-04-26 08:26:00,78.47,78.479,78.434,78.451,77480000.0
2007-04-26 08:27:00,78.471,78.471,78.448,78.45,22460000.0
2007-04-26 08:28:00,78.464,78.491,78.451,78.469,97010000.0
2007-04-26 08:29:00,78.442,78.478,78.431,78.432,71240000.0
2007-04-26 08:30:00,78.47,78.47,78.404,78.404,96430000.0
2007-04-26 08:31:00,78.41,78.444,78.408,78.444,100590000.0
2007-04-26 08:32:00,78.439,78.452,78.426,78.452,78030000.0
2007-04-26 08:33:00,78.454,78.463,78.436,78.446,14450000.0
2007-04-26 08:34:00,78.44,78.461,78.434,78.434,100510000.0
2007-04-26 08:36:00,78.44,78.463,78.431,78.431,85360000.0
2007-04-26 08:37:00,78.439,78.474,78.439,78.474,97250000.0
2007-04-26 08:38:00,78.463,78.506,78.457,78.503,77060000.0
2007-04-26 08:39:00,78.507,78.518,78.464,78.484,15290000.0
2007-04-26 08:40:00,78.466,78.475,78.449,78.457,17640000.0
2007-04-26 08:41:00,78.482,78.482,78.431,78.44,145830000.0
2007-04-26 08:42:00,78.429,78.456,78.411,78.411,140330000.0
2007-04-26 08:43:00,78.429,78.429,78.394,78.401,113400000.0
2007-04-26 08:44:00,78.392,78.431,78.392,78.427,99330000.0
2007-04-26 08:45:00,78.4,78.421,78.397,78.41,71390000.0
2007-04-26 08:46:00,78.419,78.426,78.398,78.423,86730000.0
2007-04-26 08:47:00,78.392,78.421,78.392,78.399,104990000.0
2007-04-26 08:48:00,78.451,78.451,78.389,78.426,72180000.0
2007-04-26 08:49:00,78.404,78.408,78.386,78.388,16190000.0
2007-04-26 08:50:00,78.382,78.412,78.382,78.412,74050000.0
2007-04-26 08:51:00,78.421,78.421,78.406,78.406,5530000.0
2007-04-26 08:52:00,78.369,78.411,78.369,78.387,97910000.0
2007-04-26 08:53:00,78.401,78.421,78.393,78.393,71660000.0
2007-04-26 08:54:00,78.402,78.412,78.383,78.395,22040000.0
2007-04-26 08:55:00,78.384,78.415,78.37,78.37,21810000.0
2007-04-26 08:56:00,78.38,78.38,78.354,78.359,136520000.0
2007-04-26 08:57:00,78.382,78.382,78.356,78.36,131960000.0
2007-04-26 08:58:00,78.367,78.394,78.365,78.379,131890000.0
2007-04-26 08:59:00,78.388,78.411,78.386,78.397,142680000.0
2007-04-26 09:00:00,78.422,78.422,78.398,78.398,127080000.0
2007-04-26 09:01:00,78.387,78.418,78.386,78.414,124050000.0
2007-04-26 09:02:00,78.407,78.413,78.384,78.401,97570000.0
2007-04-26 09:03:00,78.373,78.41,78.373,78.39,73370000.0
2007-04-26 09:04:00,78.403,78.421,78.39,78.406,85780000.0
2007-04-26 09:05:00,78.402,78.434,78.402,78.434,97410000.0
2007-04-26 09:06:00,78.433,78.433,78.406,78.418,73910000.0
2007-04-26 09:07:00,78.412,78.417,78.395,78.395,13450000.0
2007-04-26 09:08:00,78.399,78.421,78.392,78.402,104370000.0
2007-04-26 09:09:00,78.413,78.44,78.413,78.433,67580000.0
2007-04-26 09:10:00,78.434,78.442,78.419,78.436,24010000.0
2007-04-26 09:11:00,78.429,78.43,78.427,78.427,70100000.0
2007-04-26 09:12:00,78.441,78.443,78.433,78.433,11450000.0
2007-04-26 09:13:00,78.399,78.407,78.399,78.407,13210000.0
2007-04-26 09:14:00,78.4,78.405,78.4,78.404,78240000.0
2007-04-26 09:15:00,78.45,78.45,78.415,78.415,6580000.0
2007-04-26 09:16:00,78.405,78.407,78.399,78.407,97330000.0
2007-04-26 09:17:00,78.437,78.437,78.41,78.41,74190000.0
2007-04-26 09:18:00,78.43,78.457,78.43,78.454,10710000.0
2007-04-26 09:19:00,78.437,78.449,78.437,78.449,6610000.0
2007-04-26 09:20:00,78.432,78.437,78.427,78.437,143150000.0
2007-04-26 09:21:00,78.432,78.46,78.43,78.43,130870000.0
2007-04-26 09:22:00,78.442,78.454,78.426,78.439,119480000.0
2007-04-26 09:24:00,78.448,78.454,78.442,78.447,120470000.0
2007-04-26 09:25:00,78.436,78.444,78.436,78.44,108220000.0
2007-04-26 09:26:00,78.411,78.417,78.41,78.417,87220000.0
2007-04-26 09:27:00,78.446,78.446,78.44,78.44,61280000.0
2007-04-26 09:28:00,78.433,78.452,78.422,78.452,86040000.0
2007-04-26 09:29:00,78.421,78.454,78.421,78.439,82880000.0
2007-04-26 09:30:00,78.433,78.471,78.433,78.434,63180000.0
2007-04-26 09:31:00,78.435,78.435,78.43,78.434,10900000.0
2007-04-26 09:32:00,78.452,78.487,78.452,78.486,94140000.0
2007-04-26 09:33:00,78.472,78.515,78.472,78.48,69400000.0
2007-04-26 09:34:00,78.512,78.512,78.485,78.485,9570000.0
2007-04-26 09:35:00,78.502,78.502,78.461,78.461,120150000.0
2007-04-26 09:36:00,78.481,78.501,78.465,78.481,106110000.0
2007-04-26 09:37:00,78.469,78.483,78.448,78.46,89060000.0
2007-04-26 09:38:00,78.484,78.484,78.452,78.452,65230000.0
2007-04-26 09:39:00,78.463,78.483,78.457,78.461,81690000.0
2007-04-26 09:40:00,78.487,78.505,78.47,78.474,88450000.0
2007-04-26 09:41:00,78.475,78.489,78.466,78.479,66300000.0
2007-04-26 09:42:00,78.464,78.48,78.455,78.48,15430000.0
2007-04-26 09:43:00,78.452,78.471,78.445,78.448,83470000.0
2007-04-26 09:44:00,78.461,78.492,78.457,78.478,88030000.0
2007-04-26 09:45:00,78.504,78.504,78.474,78.481,70720000.0
2007-04-26 09:46:00,78.483,78.514,78.483,78.501,17300000.0
2007-04-26 09:47:00,78.495,78.573,78.495,78.544,64080000.0
2007-04-26 09:48:00,78.51,78.534,78.469,78.505,80520000.0
2007-04-26 09:49:00,78.497,78.51,78.487,78.493,85840000.0
2007-04-26 09:50:00,78.499,78.518,78.486,78.489,69770000.0
2007-04-26 09:51:00,78.487,78.507,78.487,78.5,12020000.0
2007-04-26 09:52:00,78.52,78.522,78.494,78.522,16560000.0
2007-04-26 09:53:00,78.509,78.551,78.509,78.536,93680000.0
2007-04-26 09:54:00,78.518,78.548,78.51,78.528,69940000.0
2007-04-26 09:55:00,78.492,78.519,78.492,78.502,15510000.0
2007-04-26 09:56:00,78.492,78.517,78.484,78.491,70240000.0
2007-04-26 09:57:00,78.502,78.502,78.491,78.491,4690000.0
2007-04-26 09:58:00,78.463,78.47,78.463,78.467,9950000.0
2007-04-26 09:59:00,78.483,78.511,78.475,78.511,65520000.0
2007-04-26 10:00:00,78.486,78.523,78.486,78.499,81890000.0
2007-04-26 10:01:00,78.491,78.521,78.491,78.5,87140000.0
2007-04-26 10:02:00,78.507,78.509,78.489,78.489,71480000.0
2007-04-26 10:03:00,78.534,78.534,78.505,78.513,12420000.0
2007-04-26 10:04:00,78.503,78.523,78.503,78.523,88370000.0
2007-04-26 10:05:00,78.506,78.509,78.501,78.502,88350000.0
2007-04-26 10:06:00,78.526,78.526,78.519,78.519,67480000.0
2007-04-26 10:07:00,78.495,78.521,78.495,78.521,6240000.0
2007-04-26 10:08:00,78.507,78.507,78.497,78.497,94590000.0
2007-04-26 10:09:00,78.525,78.525,78.504,78.504,144400000.0
2007-04-26 10:10:00,78.505,78.505,78.496,78.505,170560000.0
2007-04-26 10:11:00,78.522,78.54,78.514,78.524,147090000.0
2007-04-26 10:12:00,78.541,78.541,78.504,78.523,111420000.0
2007-04-26 10:13:00,78.505,78.515,78.484,78.484,64080000.0
2007-04-26 10:14:00,78.49,78.525,78.487,78.525,104100000.0
2007-04-26 10:15:00,78.495,78.524,78.495,78.523,90320000.0
2007-04-26 10:16:00,78.505,78.508,78.501,78.501,85750000.0
2007-04-26 10:17:00,78.508,78.508,78.499,78.506,80760000.0
2007-04-26 10:18:00,78.502,78.53,78.502,78.53,69640000.0
2007-04-26 10:19:00,78.524,78.53,78.503,78.503,72390000.0
2007-04-26 10:20:00,78.506,78.506,78.5,78.5,58990000.0
2007-04-26 10:21:00,78.493,78.52,78.493,78.5,131360000.0
2007-04-26 10:22:00,78.506,78.506,78.498,78.506,94680000.0
2007-04-26 10:23:00,78.501,78.525,78.49,78.49,131570000.0
2007-04-26 10:24:00,78.481,78.513,78.481,78.485,92470000.0
2007-04-26 10:25:00,78.487,78.494,78.482,78.489,85180000.0
2007-04-26 10:26:00,78.48,78.503,78.476,78.494,78200000.0
2007-04-26 10:27:00,78.464,78.524,78.464,78.515,70500000.0
2007-04-26 10:28:00,78.497,78.497,78.489,78.496,62530000.0
2007-04-26 10:29:00,78.492,78.523,78.492,78.523,95870000.0
2007-04-26 10:30:00,78.518,78.529,78.493,78.493,82000000.0
2007-04-26 10:31:00,78.513,78.523,78.495,78.523,71530000.0
2007-04-26 10:32:00,78.493,78.523,78.493,78.523,81200000.0
2007-04-26 10:33:00,78.508,78.523,78.494,78.523,88720000.0
2007-04-26 10:34:00,78.49,78.497,78.49,78.497,82770000.0
2007-04-26 10:35:00,78.514,78.543,78.51,78.543,43220000.0
2007-04-26 10:36:00,78.514,78.558,78.51,78.513,74280000.0
2007-04-26 10:37:00,78.5,78.506,78.5,78.506,111400000.0
2007-04-26 10:38:00,78.524,78.549,78.514,78.514,101800000.0
2007-04-26 10:39:00,78.518,78.539,78.502,78.502,88280000.0
2007-04-26 10:40:00,78.506,78.506,78.5,78.5,62840000.0
2007-04-26 10:41:00,78.506,78.506,78.501,78.501,94990000.0
2007-04-26 10:42:00,78.536,78.541,78.518,78.534,57150000.0
2007-04-26 10:43:00,78.501,78.521,78.495,78.495,50250000.0
2007-04-26 10:44:00,78.495,78.496,78.489,78.489,45480000.0
2007-04-26 10:45:00,78.516,78.521,78.503,78.51,48670000.0
2007-04-26 10:46:00,78.498,78.506,78.494,78.498,53580000.0
2007-04-26 10:47:00,78.495,78.517,78.481,78.481,99620000.0
2007-04-26 10:48:00,78.501,78.515,78.501,78.507,86680000.0
2007-04-26 10:49:00,78.491,78.523,78.491,78.5,115820000.0
2007-04-26 10:50:00,78.505,78.507,78.499,78.506,88630000.0
2007-04-26 10:51:00,78.531,78.542,78.505,78.505,124310000.0
2007-04-26 10:53:00,78.492,78.525,78.492,78.525,98560000.0
2007-04-26 10:54:00,78.494,78.539,78.494,78.539,130900000.0
2007-04-26 10:55:00,78.535,78.535,78.514,78.525,108830000.0
2007-04-26 10:56:00,78.521,78.55,78.515,78.55,72060000.0
2007-04-26 10:57:00,78.537,78.571,78.526,78.53,140780000.0
2007-04-26 10:58:00,78.548,78.552,78.542,78.542,103500000.0
2007-04-26 10:59:00,78.55,78.582,78.545,78.577,69750000.0
2007-04-26 11:00:00,78.545,78.608,78.545,78.598,67770000.0
2007-04-26 11:01:00,78.616,78.628,78.586,78.599,146270000.0
2007-04-26 11:02:00,78.592,78.664,78.592,78.647,135280000.0
2007-04-26 11:03:00,78.641,78.662,78.635,78.635,110120000.0
2007-04-26 11:04:00,78.649,78.649,78.603,78.603,93160000.0
2007-04-26 11:05:00,78.593,78.631,78.593,78.604,111610000.0
2007-04-26 11:06:00,78.634,78.64,78.609,78.609,101990000.0
2007-04-26 11:07:00,78.604,78.668,78.604,78.652,94660000.0
2007-04-26 11:08:00,78.667,78.678,78.646,78.658,59160000.0
2007-04-26 11:09:00,78.659,78.666,78.637,78.648,59490000.0
2007-04-26 11:10:00,78.658,78.658,78.613,78.613,82190000.0
2007-04-26 11:11:00,78.619,78.636,78.606,78.636,64280000.0
2007-04-26 11:12:00,78.604,78.628,78.588,78.597,116660000.0
2007-04-26 11:13:00,78.589,78.626,78.589,78.622,120200000.0
2007-04-26 11:14:00,78.589,78.619,78.584,78.604,114440000.0
2007-04-26 11:15:00,78.635,78.64,78.608,78.621,105570000.0
2007-04-26 11:16:00,78.627,78.628,78.619,78.627,132390000.0
2007-04-26 11:17:00,78.62,78.627,78.62,78.624,110650000.0
2007-04-26 11:18:00,78.618,78.666,78.618,78.654,102870000.0
2007-04-26 11:19:00,78.669,78.687,78.645,78.663,86210000.0
2007-04-26 11:20:00,78.667,78.679,78.653,78.653,60760000.0
2007-04-26 11:21:00,78.64,78.663,78.631,78.646,83420000.0
2007-04-26 11:22:00,78.617,78.626,78.611,78.626,75530000.0
2007-04-26 11:23:00,78.661,78.661,78.631,78.631,66210000.0
2007-04-26 11:24:00,78.644,78.644,78.633,78.633,3420000.0
2007-04-26 11:25:00,78.625,78.644,78.616,78.644,80000000.0
2007-04-26 11:26:00,78.623,78.661,78.623,78.638,109290000.0
2007-04-26 11:27:00,78.627,78.65,78.622,78.632,163680000.0
2007-04-26 11:28:00,78.64,78.671,78.633,78.633,60820000.0
2007-04-26 11:29:00,78.643,78.643,78.622,78.627,87390000.0
2007-04-26 11:30:00,78.622,78.648,78.622,78.631,30630000.0
2007-04-26 11:31:00,78.622,78.626,78.62,78.62,51120000.0
2007-04-26 11:32:00,78.632,78.659,78.626,78.633,46300000.0
2007-04-26 11:33:00,78.658,78.683,78.644,78.683,139440000.0
2007-04-26 11:34:00,78.664,78.695,78.662,78.662,87190000.0
2007-04-26 11:35:00,78.672,78.672,78.645,78.664,34100000.0
2007-04-26 11:36:00,78.653,78.682,78.653,78.675,43560000.0
2007-04-26 11:37:00,78.645,78.653,78.641,78.652,11090000.0
2007-04-26 11:38:00,78.632,78.662,78.627,78.634,61640000.0
2007-04-26 11:39:00,78.655,78.658,78.619,78.645,61670000.0
2007-04-26 11:40:00,78.635,78.644,78.625,78.644,111700000.0
2007-04-26 11:41:00,78.612,78.665,78.612,78.665,147920000.0
2007-04-26 11:42:00,78.655,78.66,78.63,78.637,57720000.0
2007-04-26 11:43:00,78.63,78.66,78.63,78.64,115350000.0
2007-04-26 11:44:00,78.633,78.661,78.633,78.64,113330000.0
2007-04-26 11:45:00,78.648,78.666,78.61,78.61,83370000.0
2007-04-26 11:46:00,78.617,78.642,78.616,78.619,70520000.0
2007-04-26 11:47:00,78.632,78.639,78.614,78.62,41630000.0
2007-04-26 11:48:00,78.608,78.64,78.608,78.623,35290000.0
2007-04-26 11:49:00,78.633,78.633,78.587,78.593,53580000.0
2007-04-26 11:50:00,78.615,78.615,78.583,78.597,31990000.0
2007-04-26 11:51:00,78.627,78.627,78.621,78.621,34980000.0
2007-04-26 11:52:00,78.624,78.624,78.588,78.616,50330000.0
2007-04-26 11:53:00,78.613,78.642,78.613,78.634,70180000.0
2007-04-26 11:54:00,78.601,78.638,78.601,78.613,109460000.0
2007-04-26 11:55:00,78.622,78.643,78.622,78.643,67720000.0
2007-04-26 11:56:00,78.628,78.653,78.622,78.653,83510000.0
2007-04-26 11:57:00,78.664,78.666,78.624,78.624,97690000.0
2007-04-26 11:58:00,78.63,78.674,78.626,78.674,132150000.0
2007-04-26 11:59:00,78.653,78.693,78.646,78.676,145550000.0
2007-04-26 12:00:00,78.696,78.711,78.677,78.701,132370000.0
2007-04-26 12:01:00,78.68,78.686,78.648,78.683,118010000.0
2007-04-26 12:02:00,78.654,78.681,78.643,78.643,65700000.0
2007-04-26 12:03:00,78.663,78.667,78.627,78.627,91970000.0
2007-04-26 12:04:00,78.648,78.658,78.621,78.634,86740000.0
2007-04-26 12:05:00,78.621,78.643,78.614,78.614,77600000.0
2007-04-26 12:06:00,78.642,78.662,78.609,78.63,78370000.0
2007-04-26 12:07:00,78.621,78.642,78.616,78.642,61780000.0
2007-04-26 12:08:00,78.634,78.671,78.634,78.649,67100000.0
2007-04-26 12:09:00,78.699,78.699,78.624,78.624,51650000.0
2007-04-26 12:10:00,78.625,78.636,78.599,78.599,119130000.0
2007-04-26 12:11:00,78.638,78.644,78.605,78.644,95740000.0
2007-04-26 12:12:00,78.63,78.66,78.63,78.632,115940000.0
2007-04-26 12:13:00,78.62,78.628,78.62,78.621,83640000.0
2007-04-26 12:14:00,78.631,78.652,78.631,78.647,75260000.0
2007-04-26 12:15:00,78.622,78.633,78.622,78.627,61850000.0
2007-04-26 12:16:00,78.618,78.642,78.616,78.642,58770000.0
2007-04-26 12:17:00,78.614,78.638,78.598,78.602,63910000.0
2007-04-26 12:18:00,78.634,78.634,78.591,78.591,95770000.0
2007-04-26 12:19:00,78.596,78.597,78.59,78.59,74970000.0
2007-04-26 12:20:00,78.606,78.637,78.606,78.623,71580000.0
2007-04-26 12:21:00,78.657,78.657,78.649,78.649,72400000.0
2007-04-26 12:22:00,78.627,78.636,78.62,78.636,87350000.0
2007-04-26 12:23:00,78.647,78.647,78.64,78.64,80490000.0
2007-04-26 12:24:00,78.641,78.641,78.616,78.619,43040000.0
2007-04-26 12:25:00,78.612,78.641,78.612,78.622,74950000.0
2007-04-26 12:26:00,78.634,78.661,78.634,78.65,98730000.0
2007-04-26 12:27:00,78.643,78.68,78.643,78.674,87450000.0
2007-04-26 12:28:00,78.664,78.664,78.633,78.664,79590000.0
2007-04-26 12:29:00,78.633,78.645,78.633,78.645,60870000.0
2007-04-26 12:30:00,78.639,78.661,78.639,78.649,96400000.0
2007-04-26 12:31:00,78.639,78.662,78.625,78.625,62070000.0
2007-04-26 12:32:00,78.628,78.633,78.612,78.633,49840000.0
2007-04-26 12:33:00,78.617,78.643,78.617,78.621,45070000.0
2007-04-26 12:34:00,78.611,78.624,78.606,78.616,45160000.0
2007-04-26 12:35:00,78.612,78.634,78.612,78.634,43370000.0
2007-04-26 12:36:00,78.625,78.654,78.611,78.638,91320000.0
2007-04-26 12:37:00,78.618,78.644,78.617,78.644,76610000.0
2007-04-26 12:38:00,78.613,78.645,78.613,78.645,102370000.0
2007-04-26 12:39:00,78.65,78.65,78.616,78.617,75160000.0
2007-04-26 12:40:00,78.629,78.63,78.626,78.628,119470000.0
2007-04-26 12:41:00,78.619,78.636,78.612,78.636,104090000.0
2007-04-26 12:42:00,78.621,78.655,78.621,78.628,104450000.0
2007-04-26 12:43:00,78.626,78.659,78.626,78.659,135370000.0
2007-04-26 12:44:00,78.644,78.662,78.629,78.629,112920000.0
2007-04-26 12:45:00,78.656,78.662,78.635,78.639,77560000.0
2007-04-26 12:46:00,78.635,78.66,78.635,78.636,123670000.0
2007-04-26 12:47:00,78.656,78.662,78.641,78.641,105390000.0
2007-04-26 12:48:00,78.631,78.674,78.631,78.674,66320000.0
2007-04-26 12:49:00,78.664,78.696,78.656,78.656,71300000.0
2007-04-26 12:50:00,78.656,78.657,78.651,78.651,143290000.0
2007-04-26 12:51:00,78.677,78.678,78.667,78.668,140650000.0
2007-04-26 12:53:00,78.66,78.675,78.659,78.666,92740000.0
2007-04-26 12:54:00,78.656,78.67,78.64,78.64,106910000.0
2007-04-26 12:55:00,78.643,78.67,78.643,78.665,108430000.0
2007-04-26 12:56:00,78.648,78.674,78.648,78.652,99780000.0
2007-04-26 12:57:00,78.668,78.676,78.668,78.676,66620000.0
2007-04-26 12:58:00,78.657,78.657,78.65,78.65,57790000.0
2007-04-26 12:59:00,78.655,78.67,78.643,78.665,73610000.0
2007-04-26 13:00:00,78.634,78.677,78.634,78.651,63720000.0
2007-04-26 13:01:00,78.66,78.662,78.653,78.654,119730000.0
2007-04-26 13:02:00,78.684,78.688,78.677,78.687,121030000.0
2007-04-26 13:03:00,78.68,78.688,78.68,78.686,108600000.0
2007-04-26 13:04:00,78.676,78.685,78.672,78.685,101090000.0
2007-04-26 13:05:00,78.681,78.695,78.673,78.68,131880000.0
2007-04-26 13:06:00,78.703,78.716,78.671,78.68,111170000.0
2007-04-26 13:07:00,78.662,78.667,78.641,78.667,107110000.0
2007-04-26 13:08:00,78.632,78.674,78.632,78.674,85650000.0
2007-04-26 13:09:00,78.684,78.684,78.651,78.662,59620000.0
2007-04-26 13:10:00,78.651,78.658,78.648,78.654,78090000.0
2007-04-26 13:11:00,78.685,78.688,78.681,78.682,83770000.0
2007-04-26 13:12:00,78.65,78.67,78.641,78.641,54980000.0
2007-04-26 13:13:00,78.649,78.657,78.64,78.657,10890000.0
2007-04-26 13:14:00,78.649,78.672,78.643,78.653,74700000.0
2007-04-26 13:15:00,78.681,78.718,78.652,78.674,61560000.0
2007-04-26 13:16:00,78.688,78.689,78.67,78.67,68020000.0
2007-04-26 13:17:00,78.682,78.682,78.662,78.662,61140000.0
2007-04-26 13:18:00,78.679,78.682,78.655,78.675,124250000.0
2007-04-26 13:19:00,78.67,78.691,78.665,78.671,96840000.0
2007-04-26 13:20:00,78.696,78.7,78.676,78.678,113290000.0
2007-04-26 13:21:00,78.69,78.711,78.684,78.684,84520000.0
2007-04-26 13:22:00,78.673,78.702,78.673,78.702,74190000.0
2007-04-26 13:23:00,78.689,78.708,78.685,78.706,70440000.0
2007-04-26 13:24:00,78.719,78.729,78.692,78.692,63550000.0
2007-04-26 13:25:00,78.705,78.734,78.695,78.734,60310000.0
2007-04-26 13:26:00,78.702,78.723,78.702,78.717,95220000.0
2007-04-26 13:27:00,78.713,78.746,78.71,78.746,83070000.0
2007-04-26 13:28:00,78.711,78.726,78.711,78.717,78060000.0
2007-04-26 13:29:00,78.702,78.723,78.702,78.723,76540000.0
2007-04-26 13:30:00,78.724,78.733,78.704,78.733,88530000.0
2007-04-26 13:31:00,78.719,78.739,78.707,78.734,80900000.0
2007-04-26 13:32:00,78.719,78.736,78.708,78.711,51030000.0
2007-04-26 13:33:00,78.722,78.754,78.713,78.747,72640000.0
2007-04-26 13:34:00,78.731,78.76,78.727,78.732,106720000.0
2007-04-26 13:35:00,78.763,78.763,78.726,78.739,96260000.0
2007-04-26 13:36:00,78.731,78.766,78.724,78.733,78300000.0
2007-04-26 13:37:00,78.723,78.751,78.723,78.746,60390000.0
2007-04-26 13:38:00,78.727,78.73,78.727,78.728,96540000.0
2007-04-26 13:39:00,78.751,78.751,78.719,78.729,60710000.0
2007-04-26 13:42:00,78.774,78.774,78.735,78.744,49070000.0
2007-04-26 13:43:00,78.718,78.742,78.715,78.721,46410000.0
2007-04-26 13:44:00,78.731,78.742,78.713,78.728,97010000.0
2007-04-26 13:45:00,78.728,78.766,78.728,78.733,74560000.0
2007-04-26 13:46:00,78.718,78.729,78.718,78.72,121140000.0
2007-04-26 13:47:00,78.712,78.726,78.712,78.726,78660000.0
2007-04-26 13:48:00,78.762,78.762,78.733,78.751,108810000.0
2007-04-26 13:49:00,78.742,78.761,78.732,78.732,101590000.0
2007-04-26 13:50:00,78.752,78.77,78.74,78.77,107270000.0
2007-04-26 13:51:00,78.762,78.769,78.735,78.747,128650000.0
2007-04-26 13:52:00,78.753,78.762,78.733,78.755,109960000.0
2007-04-26 13:53:00,78.762,78.762,78.737,78.747,85660000.0
2007-04-26 13:54:00,78.72,78.741,78.717,78.735,124570000.0
2007-04-26 13:55:00,78.721,78.741,78.721,78.735,106110000.0
2007-04-26 13:56:00,78.761,78.761,78.73,78.748,70810000.0
2007-04-26 13:57:00,78.758,78.758,78.718,78.744,67190000.0
2007-04-26 13:58:00,78.712,78.742,78.712,78.721,143870000.0
2007-04-26 13:59:00,78.71,78.729,78.704,78.711,141310000.0
2007-04-26 14:00:00,78.72,78.742,78.705,78.711,115390000.0
2007-04-26 14:01:00,78.7,78.706,78.69,78.691,93110000.0
2007-04-26 14:02:00,78.696,78.712,78.693,78.695,112940000.0
2007-04-26 14:03:00,78.714,78.744,78.67,78.682,111140000.0
2007-04-26 14:04:00,78.696,78.709,78.68,78.704,89880000.0
2007-04-26 14:05:00,78.714,78.714,78.683,78.713,67260000.0
2007-04-26 14:06:00,78.706,78.715,78.684,78.715,59580000.0
2007-04-26 14:07:00,78.691,78.706,78.691,78.696,77390000.0
2007-04-26 14:08:00,78.691,78.706,78.691,78.706,63660000.0
2007-04-26 14:09:00,78.735,78.735,78.706,78.706,122180000.0
2007-04-26 14:10:00,78.674,78.686,78.674,78.686,122780000.0
2007-04-26 14:12:00,78.678,78.703,78.678,78.691,119660000.0
2007-04-26 14:13:00,78.701,78.734,78.697,78.711,141110000.0
2007-04-26 14:14:00,78.725,78.733,78.703,78.724,128740000.0
2007-04-26 14:15:00,78.714,78.729,78.704,78.716,117520000.0
2007-04-26 14:16:00,78.71,78.726,78.704,78.726,103990000.0
2007-04-26 14:17:00,78.719,78.741,78.717,78.737,72180000.0
2007-04-26 14:18:00,78.744,78.744,78.718,78.735,87870000.0
2007-04-26 14:19:00,78.756,78.772,78.748,78.758,97990000.0
2007-04-26 14:20:00,78.755,78.795,78.755,78.771,72860000.0
2007-04-26 14:21:00,78.804,78.804,78.766,78.773,17960000.0
2007-04-26 14:22:00,78.791,78.791,78.756,78.76,15810000.0
2007-04-26 14:23:00,78.738,78.747,78.738,78.747,98830000.0
2007-04-26 14:24:00,78.743,78.769,78.738,78.747,74290000.0
2007-04-26 14:25:00,78.744,78.751,78.734,78.748,21690000.0
2007-04-26 14:26:00,78.759,78.759,78.731,78.731,72050000.0
2007-04-26 14:27:00,78.743,78.774,78.737,78.774,62460000.0
2007-04-26 14:28:00,78.753,78.79,78.753,78.778,94780000.0
2007-04-26 14:29:00,78.769,78.79,78.754,78.754,74240000.0
2007-04-26 14:30:00,78.752,78.792,78.749,78.749,147620000.0
2007-04-26 14:31:00,78.755,78.792,78.755,78.792,134900000.0
2007-04-26 14:32:00,78.761,78.779,78.754,78.765,132850000.0
2007-04-26 14:33:00,78.794,78.802,78.777,78.784,128660000.0
2007-04-26 14:34:00,78.769,78.799,78.756,78.794,154970000.0
2007-04-26 14:35:00,78.758,78.77,78.727,78.73,129730000.0
2007-04-26 14:36:00,78.742,78.748,78.714,78.744,124850000.0
2007-04-26 14:37:00,78.737,78.739,78.716,78.716,98540000.0
2007-04-26 14:38:00,78.741,78.749,78.741,78.747,68570000.0
2007-04-26 14:39:00,78.722,78.73,78.712,78.73,86500000.0
2007-04-26 14:40:00,78.72,78.748,78.714,78.714,88650000.0
2007-04-26 14:41:00,78.699,78.713,78.695,78.713,69890000.0
2007-04-26 14:42:00,78.701,78.728,78.697,78.697,18140000.0
2007-04-26 14:43:00,78.703,78.731,78.695,78.709,145960000.0
2007-04-26 14:44:00,78.703,78.71,78.688,78.696,135870000.0
2007-04-26 14:45:00,78.712,78.749,78.705,78.737,128130000.0
2007-04-26 14:46:00,78.757,78.757,78.721,78.724,128100000.0
2007-04-26 14:47:00,78.712,78.734,78.712,78.728,142420000.0
2007-04-26 14:48:00,78.735,78.739,78.708,78.731,127580000.0
2007-04-26 14:49:00,78.702,78.713,78.693,78.707,125600000.0
2007-04-26 14:50:00,78.704,78.721,78.704,78.719,102390000.0
2007-04-26 14:51:00,78.723,78.741,78.723,78.724,71960000.0
2007-04-26 14:52:00,78.726,78.726,78.716,78.717,82690000.0
2007-04-26 14:53:00,78.729,78.735,78.722,78.735,90210000.0
2007-04-26 14:54:00,78.714,78.739,78.71,78.71,71710000.0
2007-04-26 14:55:00,78.719,78.723,78.716,78.717,15760000.0
2007-04-26 14:56:00,78.712,78.744,78.712,78.728,94420000.0
2007-04-26 14:57:00,78.721,78.745,78.721,78.745,70180000.0
2007-04-26 14:58:00,78.734,78.734,78.694,78.699,84400000.0
2007-04-26 14:59:00,78.693,78.715,78.693,78.715,91060000.0
2007-04-26 15:00:00,78.732,78.732,78.692,78.692,71230000.0
2007-04-26 15:01:00,78.708,78.711,78.691,78.701,15620000.0
2007-04-26 15:02:00,78.717,78.717,78.696,78.697,69820000.0
2007-04-26 15:03:00,78.696,78.719,78.696,78.718,10030000.0
2007-04-26 15:04:00,78.694,78.711,78.694,78.711,6990000.0
2007-04-26 15:05:00,78.729,78.729,78.712,78.721,137780000.0
2007-04-26 15:06:00,78.733,78.733,78.691,78.691,128110000.0
2007-04-26 15:07:00,78.696,78.703,78.684,78.703,122640000.0
2007-04-26 15:08:00,78.722,78.733,78.722,78.733,145400000.0
2007-04-26 15:09:00,78.744,78.744,78.725,78.742,127850000.0
2007-04-26 15:10:00,78.719,78.746,78.719,78.737,120850000.0
2007-04-26 15:11:00,78.73,78.744,78.73,78.737,100120000.0
2007-04-26 15:12:00,78.762,78.762,78.744,78.751,73080000.0
2007-04-26 15:13:00,78.742,78.762,78.742,78.749,87580000.0
2007-04-26 15:14:00,78.759,78.769,78.745,78.75,88820000.0
2007-04-26 15:15:00,78.762,78.79,78.756,78.763,70980000.0
2007-04-26 15:16:00,78.77,78.77,78.767,78.767,4360000.0
2007-04-26 15:17:00,78.791,78.797,78.776,78.79,136070000.0
2007-04-26 15:18:00,78.812,78.812,78.781,78.781,132100000.0
2007-04-26 15:19:00,78.768,78.793,78.765,78.765,120070000.0
2007-04-26 15:20:00,78.778,78.794,78.761,78.775,150800000.0
2007-04-26 15:21:00,78.793,78.793,78.766,78.77,134000000.0
2007-04-26 15:22:00,78.783,78.791,78.742,78.742,117750000.0
2007-04-26 15:23:00,78.753,78.779,78.753,78.777,97530000.0
2007-04-26 15:24:00,78.785,78.794,78.768,78.774,69190000.0
2007-04-26 15:25:00,78.78,78.78,78.749,78.772,87370000.0
2007-04-26 15:26:00,78.77,78.795,78.77,78.795,97870000.0
2007-04-26 15:27:00,78.785,78.792,78.767,78.769,68700000.0
2007-04-26 15:28:00,78.763,78.787,78.763,78.78,17270000.0
2007-04-26 15:29:00,78.768,78.783,78.762,78.775,90850000.0
2007-04-26 15:30:00,78.771,78.771,78.745,78.769,128740000.0
2007-04-26 15:31:00,78.733,78.761,78.733,78.738,126330000.0
2007-04-26 15:33:00,78.767,78.769,78.748,78.748,148560000.0
2007-04-26 15:34:00,78.741,78.772,78.741,78.772,143010000.0
2007-04-26 15:35:00,78.768,78.772,78.75,78.75,85340000.0
2007-04-26 15:36:00,78.732,78.76,78.726,78.731,141530000.0
2007-04-26 15:38:00,78.721,78.727,78.721,78.726,71970000.0
2007-04-26 15:39:00,78.764,78.764,78.733,78.754,69190000.0
2007-04-26 15:40:00,78.737,78.764,78.732,78.74,162570000.0
2007-04-26 15:41:00,78.73,78.743,78.722,78.722,166380000.0
2007-04-26 15:42:00,78.731,78.753,78.731,78.749,121340000.0
2007-04-26 15:43:00,78.721,78.737,78.718,78.718,107570000.0
2007-04-26 15:44:00,78.708,78.722,78.708,78.72,119410000.0
2007-04-26 15:45:00,78.753,78.753,78.72,78.72,120850000.0
2007-04-26 15:46:00,78.725,78.727,78.72,78.72,104640000.0
2007-04-26 15:47:00,78.724,78.724,78.711,78.711,77030000.0
2007-04-26 15:48:00,78.703,78.749,78.701,78.711,63070000.0
2007-04-26 15:49:00,78.696,78.714,78.683,78.683,93190000.0
2007-04-26 15:50:00,78.685,78.685,78.673,78.681,67850000.0
2007-04-26 15:51:00,78.673,78.7,78.673,78.685,141030000.0
2007-04-26 15:52:00,78.659,78.698,78.656,78.689,136260000.0
2007-04-26 15:53:00,78.674,78.68,78.653,78.653,135230000.0
2007-04-26 15:54:00,78.658,78.689,78.658,78.674,122560000.0
2007-04-26 15:55:00,78.648,78.672,78.643,78.651,152160000.0
2007-04-26 15:56:00,78.673,78.673,78.653,78.658,139860000.0
2007-04-26 15:57:00,78.665,78.691,78.664,78.671,117440000.0
2007-04-26 15:58:00,78.661,78.666,78.649,78.666,99070000.0
2007-04-26 15:59:00,78.689,78.707,78.677,78.707,70380000.0
2007-04-26 16:00:00,78.679,78.692,78.661,78.683,91830000.0
2007-04-26 16:01:00,78.641,78.664,78.641,78.643,96850000.0
2007-04-26 16:02:00,78.644,78.644,78.611,78.635,67070000.0
2007-04-26 16:03:00,78.65,78.659,78.623,78.634,21210000.0
2007-04-26 16:04:00,78.644,78.644,78.614,78.621,147590000.0
2007-04-26 16:05:00,78.625,78.651,78.625,78.631,134480000.0
2007-04-26 16:06:00,78.639,78.681,78.639,78.652,116390000.0
2007-04-26 16:07:00,78.643,78.676,78.643,78.676,94470000.0
2007-04-26 16:08:00,78.669,78.687,78.663,78.687,70350000.0
2007-04-26 16:09:00,78.683,78.709,78.679,78.687,90750000.0
2007-04-26 16:10:00,78.682,78.694,78.682,78.688,91960000.0
2007-04-26 16:11:00,78.681,78.701,78.677,78.68,70190000.0
2007-04-26 16:12:00,78.675,78.698,78.675,78.698,8490000.0
2007-04-26 16:13:00,78.679,78.712,78.674,78.705,91540000.0
2007-04-26 16:14:00,78.734,78.734,78.696,78.696,74060000.0
2007-04-26 16:15:00,78.711,78.734,78.701,78.701,92160000.0
2007-04-26 16:16:00,78.712,78.712,78.687,78.698,93110000.0
2007-04-26 16:17:00,78.692,78.712,78.692,78.708,69060000.0
2007-04-26 16:18:00,78.705,78.712,78.696,78.696,15970000.0
2007-04-26 16:19:00,78.696,78.71,78.688,78.698,129550000.0
2007-04-26 16:20:00,78.69,78.713,78.69,78.698,90140000.0
2007-04-26 16:21:00,78.71,78.727,78.704,78.712,148910000.0
2007-04-26 16:22:00,78.718,78.733,78.705,78.712,125350000.0
2007-04-26 16:23:00,78.718,78.729,78.698,78.701,73370000.0
2007-04-26 16:24:00,78.693,78.734,78.693,78.734,74810000.0
2007-04-26 16:25:00,78.723,78.723,78.704,78.704,160120000.0
2007-04-26 16:26:00,78.705,78.708,78.699,78.704,157200000.0
2007-04-26 16:27:00,78.712,78.733,78.712,78.727,117560000.0
2007-04-26 16:28:00,78.725,78.731,78.7,78.7,109390000.0
2007-04-26 16:29:00,78.714,78.754,78.714,78.73,126850000.0
2007-04-26 16:30:00,78.732,78.758,78.717,78.717,123700000.0
2007-04-26 16:31:00,78.738,78.762,78.738,78.762,107540000.0
2007-04-26 16:32:00,78.749,78.77,78.742,78.742,68420000.0
2007-04-26 16:33:00,78.774,78.774,78.725,78.725,65140000.0
2007-04-26 16:34:00,78.728,78.732,78.72,78.72,86660000.0
2007-04-26 16:35:00,78.732,78.732,78.708,78.72,72330000.0
2007-04-26 16:36:00,78.712,78.742,78.707,78.707,131590000.0
2007-04-26 16:37:00,78.698,78.721,78.698,78.703,132520000.0
2007-04-26 16:38:00,78.693,78.712,78.693,78.704,131420000.0
2007-04-26 16:39:00,78.72,78.72,78.674,78.674,124690000.0
2007-04-26 16:40:00,78.684,78.708,78.684,78.698,139890000.0
2007-04-26 16:41:00,78.692,78.712,78.691,78.691,128130000.0
2007-04-26 16:42:00,78.701,78.713,78.691,78.7,122100000.0
2007-04-26 16:43:00,78.695,78.734,78.695,78.734,92390000.0
2007-04-26 16:44:00,78.721,78.746,78.713,78.746,68530000.0
2007-04-26 16:45:00,78.756,78.756,78.739,78.739,85050000.0
2007-04-26 16:46:00,78.726,78.735,78.723,78.731,101040000.0
2007-04-26 16:47:00,78.722,78.736,78.721,78.736,75630000.0
2007-04-26 16:48:00,78.747,78.748,78.741,78.748,16190000.0
2007-04-26 16:49:00,78.712,78.734,78.712,78.718,127480000.0
2007-04-26 16:50:00,78.711,78.741,78.711,78.734,89680000.0
2007-04-26 16:51:00,78.736,78.746,78.732,78.746,119180000.0
2007-04-26 16:52:00,78.727,78.745,78.723,78.745,119460000.0
2007-04-26 16:53:00,78.738,78.742,78.737,78.738,117110000.0
2007-04-26 16:54:00,78.745,78.748,78.722,78.722,147450000.0
2007-04-26 16:55:00,78.736,78.741,78.726,78.734,134520000.0
2007-04-26 16:56:00,78.728,78.741,78.724,78.729,84890000.0
2007-04-26 16:57:00,78.719,78.742,78.719,78.729,157660000.0
2007-04-26 16:58:00,78.718,78.733,78.712,78.712,116870000.0
2007-04-26 16:59:00,78.704,78.757,78.704,78.739,75940000.0
2007-04-26 17:00:00,78.731,78.759,78.725,78.74,74140000.0
2007-04-26 17:01:00,78.763,78.763,78.727,78.75,161320000.0
2007-04-26 17:02:00,78.717,78.732,78.716,78.718,159840000.0
2007-04-26 17:03:00,78.748,78.748,78.739,78.739,114060000.0
2007-04-26 17:04:00,78.728,78.741,78.711,78.711,101990000.0
2007-04-26 17:05:00,78.713,78.713,78.683,78.686,117550000.0
2007-04-26 17:06:00,78.693,78.708,78.679,78.695,116930000.0
2007-04-26 17:07:00,78.687,78.704,78.687,78.701,105750000.0
2007-04-26 17:08:00,78.713,78.713,78.698,78.707,76910000.0
2007-04-26 17:09:00,78.72,78.739,78.704,78.704,63700000.0
2007-04-26 17:10:00,78.693,78.715,78.693,78.715,79550000.0
2007-04-26 17:11:00,78.708,78.713,78.701,78.711,73680000.0
2007-04-26 17:12:00,78.716,78.733,78.704,78.722,141080000.0
2007-04-26 17:13:00,78.715,78.736,78.711,78.734,132220000.0
2007-04-26 17:14:00,78.72,78.72,78.697,78.707,135640000.0
2007-04-26 17:15:00,78.722,78.724,78.704,78.719,117050000.0
2007-04-26 17:16:00,78.69,78.706,78.69,78.706,141960000.0
2007-04-26 17:17:00,78.682,78.712,78.682,78.693,135130000.0
2007-04-26 17:18:00,78.689,78.722,78.689,78.703,124980000.0
2007-04-26 17:19:00,78.703,78.729,78.703,78.72,96990000.0
2007-04-26 17:20:00,78.744,78.744,78.712,78.712,75980000.0
2007-04-26 17:21:00,78.748,78.748,78.736,78.737,85830000.0
2007-04-26 17:22:00,78.725,78.737,78.711,78.729,90120000.0
2007-04-26 17:23:00,78.743,78.771,78.743,78.771,73230000.0
2007-04-26 17:24:00,78.762,78.77,78.75,78.754,15290000.0
2007-04-26 17:25:00,78.771,78.771,78.745,78.747,9950000.0
2007-04-26 17:26:00,78.765,78.774,78.765,78.771,136820000.0
2007-04-26 17:27:00,78.775,78.775,78.744,78.773,131630000.0
2007-04-26 17:28:00,78.755,78.774,78.744,78.774,115950000.0
2007-04-26 17:29:00,78.752,78.773,78.748,78.772,145750000.0
2007-04-26 17:30:00,78.744,78.771,78.741,78.741,124720000.0
2007-04-26 17:31:00,78.742,78.744,78.734,78.738,116880000.0
2007-04-26 17:32:00,78.733,78.769,78.733,78.758,85620000.0
2007-04-26 17:33:00,78.751,78.805,78.751,78.755,67310000.0
2007-04-26 17:34:00,78.768,78.773,78.746,78.773,80780000.0
2007-04-26 17:35:00,78.762,78.799,78.762,78.798,104290000.0
2007-04-26 17:36:00,78.784,78.833,78.783,78.825,69030000.0
2007-04-26 17:37:00,78.83,78.83,78.808,78.808,15430000.0
2007-04-26 17:38:00,78.806,78.845,78.806,78.833,141460000.0
2007-04-26 17:39:00,78.828,78.866,78.822,78.822,127350000.0
2007-04-26 17:40:00,78.807,78.829,78.803,78.821,118120000.0
2007-04-26 17:41:00,78.828,78.83,78.812,78.828,96330000.0
2007-04-26 17:42:00,78.833,78.833,78.796,78.809,77960000.0
2007-04-26 17:43:00,78.816,78.817,78.788,78.792,87960000.0
2007-04-26 17:44:00,78.773,78.788,78.752,78.761,91460000.0
2007-04-26 17:45:00,78.752,78.795,78.744,78.788,68910000.0
2007-04-26 17:46:00,78.813,78.826,78.807,78.809,18220000.0
2007-04-26 17:47:00,78.802,78.829,78.777,78.823,168320000.0
2007-04-26 17:48:00,78.801,78.837,78.791,78.792,122940000.0
2007-04-26 17:49:00,78.78,78.798,78.769,78.786,107860000.0
2007-04-26 17:50:00,78.751,78.768,78.751,78.755,125840000.0
2007-04-26 17:51:00,78.768,78.792,78.768,78.768,115170000.0
2007-04-26 17:52:00,78.783,78.783,78.754,78.761,101800000.0
2007-04-26 17:53:00,78.769,78.776,78.753,78.753,73430000.0
2007-04-26 17:54:00,78.763,78.801,78.763,78.773,62790000.0
2007-04-26 17:55:00,78.78,78.8,78.778,78.779,95860000.0
2007-04-26 17:56:00,78.776,78.804,78.776,78.804,78000000.0
2007-04-26 17:57:00,78.79,78.809,78.778,78.799,140220000.0
2007-04-26 17:58:00,78.784,78.812,78.779,78.804,133170000.0
2007-04-26 17:59:00,78.778,78.785,78.777,78.778,130590000.0
2007-04-26 18:00:00,78.768,78.788,78.762,78.78,117870000.0
2007-04-26 18:01:00,78.767,78.775,78.761,78.761,148210000.0
2007-04-26 18:03:00,78.783,78.788,78.78,78.78,114710000.0
2007-04-26 18:04:00,78.772,78.79,78.763,78.763,105980000.0
2007-04-26 18:05:00,78.776,78.791,78.77,78.787,74570000.0
2007-04-26 18:06:00,78.781,78.8,78.781,78.796,89780000.0
2007-04-26 18:07:00,78.807,78.81,78.806,78.809,100800000.0
2007-04-26 18:09:00,78.846,78.847,78.84,78.843,9010000.0
2007-04-26 18:10:00,78.784,78.789,78.779,78.78,117940000.0
2007-04-26 18:11:00,78.8,78.807,78.799,78.806,102140000.0
2007-04-26 18:12:00,78.808,78.808,78.799,78.799,75160000.0
2007-04-26 18:14:00,78.794,78.794,78.764,78.764,98240000.0
2007-04-26 18:15:00,78.774,78.803,78.774,78.795,71370000.0
2007-04-26 18:16:00,78.797,78.797,78.78,78.783,15480000.0
2007-04-26 18:17:00,78.791,78.82,78.791,78.818,139960000.0
2007-04-26 18:18:00,78.833,78.833,78.797,78.811,117310000.0
2007-04-26 18:19:00,78.779,78.78,78.776,78.779,104080000.0
2007-04-26 18:21:00,78.817,78.817,78.806,78.808,96660000.0
2007-04-26 18:22:00,78.787,78.79,78.785,78.789,102520000.0
2007-04-26 18:23:00,78.785,78.806,78.785,78.806,73220000.0
2007-04-26 18:24:00,78.792,78.803,78.787,78.8,17910000.0
2007-04-26 18:25:00,78.778,78.782,78.768,78.769,109910000.0
2007-04-26 18:26:00,78.76,78.791,78.76,78.773,129380000.0
2007-04-26 18:27:00,78.792,78.792,78.768,78.775,125050000.0
2007-04-26 18:28:00,78.75,78.792,78.75,78.792,107260000.0
2007-04-26 18:30:00,78.763,78.793,78.763,78.77,67740000.0
2007-04-26 18:31:00,78.788,78.789,78.787,78.788,83980000.0
2007-04-26 18:32:00,78.791,78.791,78.756,78.756,79690000.0
2007-04-26 18:33:00,78.765,78.793,78.765,78.781,155570000.0
2007-04-26 18:34:00,78.756,78.772,78.754,78.754,144990000.0
2007-04-26 18:35:00,78.767,78.769,78.764,78.767,143030000.0
2007-04-26 18:36:00,78.772,78.774,78.746,78.774,127420000.0
2007-04-26 18:37:00,78.743,78.772,78.743,78.772,143610000.0
2007-04-26 18:38:00,78.741,78.771,78.741,78.748,139700000.0
2007-04-26 18:39:00,78.773,78.78,78.77,78.77,128530000.0
2007-04-26 18:41:00,78.779,78.782,78.776,78.779,64080000.0
2007-04-26 18:42:00,78.772,78.778,78.766,78.766,86880000.0
2007-04-26 18:43:00,78.775,78.777,78.77,78.772,96240000.0
2007-04-26 18:45:00,78.782,78.782,78.782,78.782,4130000.0
2007-04-26 18:46:00,78.738,78.741,78.736,78.739,112630000.0
2007-04-26 18:47:00,78.748,78.752,78.747,78.747,116830000.0
2007-04-26 18:48:00,78.768,78.774,78.761,78.773,152190000.0
2007-04-26 18:50:00,78.756,78.758,78.749,78.754,91580000.0
2007-04-26 18:51:00,78.786,78.787,78.78,78.781,149480000.0
2007-04-26 18:52:00,78.766,78.769,78.758,78.759,116350000.0
2007-04-26 18:53:00,78.767,78.768,78.761,78.761,69780000.0
2007-04-26 18:54:00,78.786,78.786,78.779,78.779,75680000.0
2007-04-26 18:55:00,78.748,78.756,78.748,78.756,153800000.0
2007-04-26 18:56:00,78.785,78.788,78.779,78.78,168470000.0
2007-04-26 18:57:00,78.803,78.803,78.791,78.791,123180000.0
2007-04-26 18:58:00,78.794,78.794,78.759,78.759,113010000.0
2007-04-26 18:59:00,78.753,78.784,78.753,78.77,120850000.0
2007-04-26 19:00:00,78.8,78.807,78.783,78.787,130820000.0
2007-04-26 19:01:00,78.777,78.787,78.777,78.78,108950000.0
2007-04-26 19:03:00,78.822,78.822,78.788,78.791,59310000.0
2007-04-26 19:04:00,78.78,78.786,78.778,78.778,76860000.0
2007-04-26 19:05:00,78.788,78.788,78.779,78.779,72180000.0
2007-04-26 19:06:00,78.813,78.813,78.758,78.758,134030000.0
2007-04-26 19:07:00,78.772,78.784,78.752,78.784,133970000.0
2007-04-26 19:08:00,78.792,78.792,78.772,78.772,128920000.0
2007-04-26 19:09:00,78.808,78.808,78.773,78.773,120180000.0
2007-04-26 19:11:00,78.788,78.791,78.785,78.785,121520000.0
2007-04-26 19:12:00,78.798,78.8,78.777,78.777,115340000.0
2007-04-26 19:13:00,78.79,78.799,78.774,78.774,91220000.0
2007-04-26 19:14:00,78.791,78.798,78.791,78.798,72080000.0
2007-04-26 19:15:00,78.783,78.808,78.776,78.803,82830000.0
2007-04-26 19:16:00,78.8,78.831,78.796,78.81,97180000.0
2007-04-26 19:17:00,78.817,78.817,78.809,78.809,73610000.0
2007-04-26 19:18:00,78.848,78.848,78.84,78.841,8720000.0
2007-04-26 19:19:00,78.815,78.817,78.809,78.81,96570000.0
2007-04-26 19:20:00,78.817,78.817,78.81,78.815,71420000.0
2007-04-26 19:21:00,78.844,78.88,78.84,78.876,18590000.0
2007-04-26 19:22:00,78.863,78.877,78.846,78.856,125480000.0
2007-04-26 19:23:00,78.848,78.853,78.835,78.846,89790000.0
2007-04-26 19:24:00,78.872,78.88,78.855,78.855,136240000.0
2007-04-26 19:25:00,78.855,78.862,78.849,78.849,122350000.0
2007-04-26 19:26:00,78.857,78.857,78.851,78.851,72630000.0
2007-04-26 19:27:00,78.856,78.863,78.845,78.858,77990000.0
2007-04-26 19:28:00,78.849,78.863,78.844,78.844,148570000.0
2007-04-26 19:29:00,78.852,78.853,78.805,78.821,156800000.0
2007-04-26 19:30:00,78.812,78.833,78.812,78.82,126560000.0
2007-04-26 19:31:00,78.834,78.85,78.834,78.837,119330000.0
2007-04-26 19:32:00,78.828,78.845,78.828,78.84,119350000.0
2007-04-26 19:33:00,78.838,78.858,78.838,78.855,117850000.0
2007-04-26 19:34:00,78.861,78.862,78.832,78.859,104300000.0
2007-04-26 19:35:00,78.842,78.842,78.821,78.821,62040000.0
2007-04-26 19:36:00,78.832,78.864,78.832,78.841,62810000.0
2007-04-26 19:37:00,78.827,78.835,78.823,78.828,84180000.0
2007-04-26 19:38:00,78.844,78.863,78.844,78.859,68800000.0
2007-04-26 19:39:00,78.832,78.869,78.832,78.846,135860000.0
2007-04-26 19:40:00,78.817,78.842,78.817,78.824,137670000.0
2007-04-26 19:41:00,78.836,78.842,78.823,78.842,131110000.0
2007-04-26 19:42:00,78.838,78.854,78.838,78.841,118440000.0
2007-04-26 19:45:00,78.809,78.844,78.809,78.813,114090000.0
2007-04-26 19:46:00,78.83,78.838,78.83,78.838,102040000.0
2007-04-26 19:47:00,78.817,78.819,78.811,78.817,70570000.0
2007-04-26 19:48:00,78.846,78.846,78.836,78.836,92770000.0
2007-04-26 19:49:00,78.808,78.818,78.808,78.817,102100000.0
2007-04-26 19:50:00,78.847,78.847,78.841,78.845,73390000.0
2007-04-26 19:51:00,78.843,78.85,78.843,78.847,15290000.0
2007-04-26 19:53:00,78.801,78.821,78.801,78.806,112020000.0
2007-04-26 19:54:00,78.836,78.842,78.832,78.842,118650000.0
2007-04-26 19:55:00,78.832,78.84,78.832,78.84,97000000.0
2007-04-26 19:56:00,78.821,78.822,78.814,78.815,106360000.0
2007-04-26 19:57:00,78.835,78.845,78.829,78.829,76000000.0
2007-04-26 19:58:00,78.832,78.833,78.825,78.825,29400000.0
2007-04-26 20:00:00,78.838,78.877,78.834,78.834,102810000.0
2007-04-26 20:01:00,78.837,78.849,78.832,78.837,95450000.0
2007-04-26 20:03:00,78.877,78.877,78.866,78.866,101210000.0
2007-04-26 20:05:00,78.852,78.858,78.837,78.844,99220000.0
2007-04-26 20:06:00,78.869,78.869,78.833,78.833,95080000.0
2007-04-26 20:07:00,78.837,78.842,78.829,78.829,97010000.0
2007-04-26 20:08:00,78.839,78.84,78.831,78.836,60070000.0
2007-04-26 20:09:00,78.869,78.869,78.841,78.842,113080000.0
2007-04-26 20:10:00,78.855,78.855,78.847,78.85,93270000.0
2007-04-26 20:12:00,78.829,78.846,78.824,78.827,111540000.0
2007-04-26 20:13:00,78.831,78.836,78.81,78.818,92730000.0
2007-04-26 20:14:00,78.843,78.843,78.814,78.82,106550000.0
2007-04-26 20:15:00,78.81,78.84,78.81,78.837,108450000.0
2007-04-26 20:16:00,78.813,78.826,78.813,78.816,89230000.0
2007-04-26 20:17:00,78.836,78.859,78.836,78.84,58090000.0
2007-04-26 20:18:00,78.828,78.849,78.828,78.847,50870000.0
2007-04-26 20:19:00,78.83,78.832,78.82,78.82,10510000.0
2007-04-26 20:21:00,78.866,78.866,78.86,78.86,81680000.0
2007-04-26 20:22:00,78.828,78.863,78.826,78.863,52600000.0
2007-04-26 20:23:00,78.849,78.85,78.846,78.849,56600000.0
2007-04-26 20:24:00,78.838,78.858,78.838,78.858,9890000.0
2007-04-26 20:25:00,78.819,78.833,78.819,78.833,78500000.0
2007-04-26 20:26:00,78.829,78.844,78.829,78.844,69660000.0
2007-04-26 20:27:00,78.865,78.866,78.857,78.857,48700000.0
2007-04-26 20:30:00,78.852,78.852,78.824,78.839,87020000.0
2007-04-26 20:33:00,78.854,78.854,78.825,78.845,87950000.0
2007-04-26 20:34:00,78.829,78.841,78.823,78.826,108710000.0
2007-04-26 20:35:00,78.817,78.819,78.816,78.816,53550000.0
2007-04-26 20:36:00,78.854,78.854,78.827,78.831,105890000.0
2007-04-26 20:37:00,78.818,78.827,78.818,78.825,59800000.0
2007-04-26 20:38:00,78.841,78.864,78.841,78.864,59400000.0
2007-04-26 20:39:00,78.867,78.867,78.86,78.86,54910000.0
2007-04-26 20:40:00,78.832,78.863,78.828,78.831,95070000.0
2007-04-26 20:42:00,78.874,78.878,78.869,78.869,143020000.0
2007-04-26 20:45:00,78.874,78.877,78.867,78.87,110770000.0
2007-04-26 20:46:00,78.836,78.849,78.836,78.849,4690000.0
2007-04-26 20:47:00,78.836,78.841,78.834,78.839,137120000.0
2007-04-26 20:48:00,78.867,78.87,78.855,78.866,75640000.0
2007-04-26 20:49:00,78.878,78.88,78.874,78.874,87940000.0
2007-04-26 20:50:00,78.861,78.861,78.836,78.836,66110000.0
2007-04-26 20:51:00,78.853,78.853,78.844,78.844,3050000.0
2007-04-26 20:52:00,78.854,78.877,78.853,78.854,196630000.0
2007-04-26 20:53:00,78.876,78.878,78.857,78.877,125430000.0
2007-04-26 20:54:00,78.88,78.88,78.868,78.868,84980000.0
2007-04-26 20:55:00,78.84,78.874,78.84,78.874,101330000.0
2007-04-26 20:56:00,78.859,78.884,78.849,78.884,111120000.0
2007-04-26 20:57:00,78.848,78.88,78.848,78.857,86250000.0
2007-04-26 20:58:00,78.867,78.873,78.861,78.871,145110000.0
2007-04-26 21:00:00,78.857,78.868,78.836,78.837,18670000.0
2007-04-26 21:01:00,78.824,78.824,78.818,78.818,11490000.0
2007-04-26 21:02:00,78.81,78.819,78.809,78.811,127320000.0
2007-04-26 21:03:00,78.835,78.857,78.835,78.855,12660000.0
2007-04-26 21:04:00,78.822,78.825,78.816,78.82,17080000.0
2007-04-26 21:05:00,78.808,78.813,78.802,78.813,73380000.0
2007-04-26 21:06:00,78.848,78.851,78.843,78.843,6990000.0
2007-04-26 21:08:00,78.824,78.83,78.818,78.821,110910000.0
2007-04-26 21:09:00,78.854,78.854,78.829,78.829,83720000.0
2007-04-26 21:10:00,78.817,78.823,78.817,78.818,8160000.0
2007-04-26 21:11:00,78.827,78.837,78.823,78.837,99200000.0
2007-04-26 21:12:00,78.86,78.86,78.835,78.835,123990000.0
2007-04-26 21:14:00,78.834,78.836,78.824,78.829,87250000.0
2007-04-26 21:15:00,78.843,78.857,78.827,78.827,15810000.0
2007-04-26 21:16:00,78.832,78.832,78.832,78.832,1690000.0
2007-04-26 21:18:00,78.87,78.87,78.835,78.844,86730000.0
2007-04-26 21:20:00,78.828,78.829,78.827,78.827,16500000.0
2007-04-26 21:21:00,78.836,78.866,78.835,78.846,12000000.0
2007-04-26 21:24:00,78.865,78.866,78.858,78.858,81590000.0
2007-04-26 21:26:00,78.846,78.849,78.844,78.847,51550000.0
2007-04-26 21:27:00,78.843,78.857,78.843,78.853,10550000.0
2007-04-26 21:29:00,78.837,78.845,78.837,78.843,99720000.0
2007-04-26 21:30:00,78.866,78.866,78.858,78.858,7320000.0
2007-04-26 21:31:00,78.83,78.843,78.83,78.842,78870000.0
2007-04-26 21:32:00,78.837,78.847,78.837,78.845,66530000.0
2007-04-26 21:33:00,78.84,78.873,78.84,78.864,56740000.0
2007-04-26 21:34:00,78.847,78.85,78.844,78.847,125910000.0
2007-04-26 21:35:00,78.828,78.83,78.823,78.825,104870000.0
2007-04-26 21:36:00,78.854,78.854,78.842,78.848,112520000.0
2007-04-26 21:39:00,78.862,78.862,78.836,78.848,81900000.0
2007-04-26 21:40:00,78.84,78.849,78.84,78.847,119220000.0
2007-04-26 21:42:00,78.898,78.898,78.888,78.89,71090000.0
2007-04-26 21:44:00,78.86,78.86,78.855,78.856,105480000.0
2007-04-26 21:45:00,78.886,78.886,78.882,78.882,4510000.0
2007-04-26 21:46:00,78.85,78.859,78.85,78.858,91220000.0
2007-04-26 21:47:00,78.852,78.865,78.852,78.865,87530000.0
2007-04-26 21:48:00,78.865,78.879,78.865,78.871,11880000.0
2007-04-26 21:49:00,78.86,78.866,78.86,78.865,122610000.0
2007-04-26 21:50:00,78.861,78.869,78.86,78.864,67050000.0
2007-04-26 21:51:00,78.888,78.888,78.865,78.868,12960000.0
2007-04-26 21:52:00,78.879,78.879,78.879,78.879,3190000.0
2007-04-26 21:53:00,78.872,78.904,78.872,78.904,102540000.0
2007-04-26 21:54:00,78.915,78.915,78.906,78.906,2820000.0
2007-04-26 21:55:00,78.91,78.917,78.91,78.917,5070000.0
2007-04-26 21:56:00,78.91,78.917,78.909,78.917,52890000.0
2007-04-26 21:57:00,78.946,78.946,78.938,78.94,6380000.0
2007-04-26 21:58:00,78.916,78.916,78.908,78.912,68430000.0
2007-04-26 21:59:00,78.903,78.908,78.895,78.895,97200000.0
2007-04-26 22:00:00,78.909,78.92,78.886,78.886,10530000.0
2007-04-26 22:01:00,78.886,78.887,78.88,78.887,104830000.0
2007-04-26 22:03:00,78.926,78.926,78.92,78.92,56350000.0
2007-04-26 22:05:00,78.877,78.88,78.874,78.878,131000000.0
2007-04-26 22:06:00,78.889,78.912,78.887,78.904,95020000.0
2007-04-26 22:07:00,78.853,78.861,78.853,78.861,7320000.0
2007-04-26 22:08:00,78.852,78.866,78.851,78.852,82660000.0
2007-04-26 22:09:00,78.892,78.893,78.883,78.886,103150000.0
2007-04-26 22:10:00,78.845,78.86,78.845,78.853,105330000.0
2007-04-26 22:12:00,78.856,78.889,78.856,78.856,59480000.0
2007-04-26 22:13:00,78.84,78.846,78.84,78.846,7140000.0
2007-04-26 22:15:00,78.842,78.871,78.842,78.851,83570000.0
2007-04-26 22:16:00,78.858,78.858,78.851,78.851,65080000.0
2007-04-26 22:17:00,78.859,78.86,78.856,78.859,60690000.0
2007-04-26 22:18:00,78.891,78.891,78.86,78.86,14090000.0
2007-04-26 22:19:00,78.851,78.857,78.851,78.857,4880000.0
2007-04-26 22:21:00,78.855,78.879,78.855,78.863,13140000.0
2007-04-26 22:22:00,78.851,78.86,78.851,78.855,68550000.0
2007-04-26 22:24:00,78.888,78.888,78.881,78.881,7130000.0
2007-04-26 22:25:00,78.866,78.866,78.858,78.863,35160000.0
2007-04-26 22:26:00,78.857,78.857,78.85,78.855,80040000.0
2007-04-26 22:27:00,78.851,78.882,78.851,78.863,61320000.0
2007-04-26 22:28:00,78.849,78.855,78.849,78.855,6570000.0
2007-04-26 22:29:00,78.866,78.866,78.86,78.86,24230000.0
2007-04-26 22:30:00,78.891,78.891,78.864,78.869,90290000.0
2007-04-26 22:31:00,78.861,78.87,78.861,78.865,117440000.0
2007-04-26 22:32:00,78.855,78.856,78.851,78.856,100590000.0
2007-04-26 22:33:00,78.87,78.87,78.829,78.829,53550000.0
2007-04-26 22:34:00,78.842,78.842,78.842,78.842,3380000.0
2007-04-26 22:36:00,78.877,78.877,78.871,78.871,5820000.0
2007-04-26 22:37:00,78.837,78.837,78.837,78.837,1130000.0
2007-04-26 22:38:00,78.828,78.83,78.827,78.829,36290000.0
2007-04-26 22:39:00,78.867,78.867,78.859,78.859,31940000.0
2007-04-26 22:42:00,78.866,78.868,78.861,78.861,41660000.0
2007-04-26 22:44:00,78.837,78.848,78.837,78.845,114350000.0
2007-04-26 22:45:00,78.87,78.87,78.836,78.836,54860000.0
2007-04-26 22:47:00,78.838,78.839,78.837,78.838,53520000.0
2007-04-26 22:48:00,78.875,78.875,78.872,78.872,2640000.0
2007-04-26 22:49:00,78.827,78.83,78.826,78.827,85610000.0
2007-04-26 22:50:00,78.838,78.84,78.836,78.839,78050000.0
2007-04-26 22:51:00,78.836,78.852,78.836,78.851,10150000.0
2007-04-26 22:52:00,78.818,78.818,78.817,78.817,3010000.0
2007-04-26 22:54:00,78.883,78.887,78.878,78.879,52620000.0
2007-04-26 22:57:00,78.855,78.857,78.85,78.851,85460000.0
2007-04-26 23:00:00,78.847,78.871,78.834,78.834,86690000.0
2007-04-26 23:03:00,78.847,78.847,78.829,78.829,5860000.0
2007-04-26 23:04:00,78.828,78.829,78.826,78.828,52420000.0
2007-04-26 23:06:00,78.827,78.863,78.827,78.856,82630000.0
2007-04-26 23:07:00,78.818,78.82,78.815,78.816,67850000.0
2007-04-26 23:08:00,78.823,78.823,78.818,78.818,42700000.0
2007-04-26 23:09:00,78.844,78.844,78.838,78.838,38740000.0
2007-04-26 23:12:00,78.814,78.84,78.814,78.838,109130000.0
2007-04-26 23:14:00,78.817,78.817,78.809,78.809,37250000.0
2007-04-26 23:15:00,78.803,78.824,78.803,78.817,116870000.0
2007-04-26 23:18:00,78.827,78.827,78.819,78.819,37460000.0
2007-04-26 23:19:00,78.787,78.787,78.78,78.781,44080000.0
2007-04-26 23:20:00,78.789,78.802,78.779,78.798,109030000.0
2007-04-26 23:21:00,78.836,78.837,78.83,78.831,102740000.0
2007-04-26 23:24:00,78.79,78.811,78.785,78.797,61830000.0
2007-04-26 23:25:00,78.791,78.839,78.791,78.809,115950000.0
2007-04-26 23:26:00,78.815,78.815,78.808,78.808,71230000.0
2007-04-26 23:27:00,78.8,78.822,78.8,78.816,87420000.0
2007-04-26 23:28:00,78.787,78.788,78.786,78.788,79970000.0
2007-04-26 23:30:00,78.827,78.827,78.8,78.8,90490000.0
2007-04-26 23:31:00,78.789,78.789,78.787,78.787,2630000.0
2007-04-26 23:33:00,78.824,78.827,78.819,78.819,84240000.0
2007-04-26 23:34:00,78.795,78.796,78.789,78.789,83970000.0
2007-04-26 23:35:00,78.798,78.798,78.789,78.789,89610000.0
2007-04-26 23:36:00,78.8,78.817,78.794,78.794,15070000.0
2007-04-26 23:37:00,78.775,78.775,78.775,78.775,1500000.0
2007-04-26 23:39:00,78.806,78.808,78.801,78.801,82950000.0
2007-04-26 23:42:00,78.807,78.807,78.8,78.8,82210000.0
2007-04-26 23:45:00,78.791,78.81,78.784,78.784,80020000.0
2007-04-26 23:48:00,78.807,78.807,78.801,78.802,91140000.0
2007-04-26 23:51:00,78.803,78.803,78.802,78.802,3750000.0
2007-04-26 23:52:00,78.765,78.765,78.761,78.761,4320000.0
2007-04-26 23:53:00,78.773,78.793,78.773,78.779,46770000.0
2007-04-26 23:54:00,78.77,78.797,78.77,78.775,13140000.0
2007-04-26 23:56:00,78.746,78.747,78.739,78.747,86630000.0
2007-04-26 23:57:00,78.762,78.772,78.758,78.758,142020000.0
2007-04-26 23:59:00,78.748,78.756,78.748,78.754,61490000.0
2007-04-27 00:00:00,78.786,78.787,78.778,78.78,82030000.0
2007-04-27 00:01:00,78.768,78.778,78.768,78.768,103440000.0
2007-04-27 00:02:00,78.757,78.766,78.757,78.766,38030000.0
2007-04-27 00:03:00,78.763,78.792,78.763,78.771,87440000.0
2007-04-27 00:04:00,78.759,78.768,78.759,78.759,39630000.0
2007-04-27 00:05:00,78.748,78.749,78.746,78.746,81930000.0
2007-04-27 00:06:00,78.769,78.771,78.745,78.745,89870000.0
2007-04-27 00:07:00,78.747,78.747,78.741,78.745,10550000.0
2007-04-27 00:08:00,78.737,78.739,78.737,78.739,47780000.0
2007-04-27 00:09:00,78.776,78.776,78.769,78.769,66210000.0
2007-04-27 00:11:00,78.729,78.735,78.729,78.735,53020000.0
2007-04-27 00:12:00,78.751,78.751,78.732,78.732,79160000.0
2007-04-27 00:13:00,78.738,78.74,78.737,78.738,96500000.0
2007-04-27 00:14:00,78.73,78.745,78.73,78.745,153400000.0
2007-04-27 00:15:00,78.748,78.764,78.748,78.755,8830000.0
2007-04-27 00:16:00,78.759,78.759,78.759,78.759,1690000.0
2007-04-27 00:17:00,78.748,78.756,78.748,78.748,29890000.0
2007-04-27 00:18:00,78.768,78.788,78.768,78.785,13510000.0
2007-04-27 00:19:00,78.747,78.754,78.733,78.741,46430000.0
2007-04-27 00:20:00,78.749,78.751,78.747,78.748,114340000.0
2007-04-27 00:21:00,78.758,78.758,78.75,78.75,4360000.0
2007-04-27 00:22:00,78.748,78.75,78.746,78.747,31990000.0
2007-04-27 00:23:00,78.741,78.746,78.74,78.74,39420000.0
2007-04-27 00:24:00,78.786,78.786,78.781,78.781,12630000.0
2007-04-27 00:25:00,78.749,78.749,78.747,78.748,67300000.0
2007-04-27 00:26:00,78.758,78.758,78.75,78.756,56490000.0
2007-04-27 00:27:00,78.796,78.797,78.789,78.79,99530000.0
2007-04-27 00:28:00,78.747,78.749,78.746,78.748,145880000.0
2007-04-27 00:29:00,78.743,78.748,78.741,78.747,60850000.0
2007-04-27 00:30:00,78.777,78.777,78.77,78.77,115350000.0
2007-04-27 00:33:00,78.785,78.788,78.781,78.781,65610000.0
2007-04-27 00:34:00,78.756,78.765,78.751,78.765,42310000.0
2007-04-27 00:35:00,78.759,78.766,78.759,78.761,28940000.0
2007-04-27 00:36:00,78.769,78.789,78.768,78.778,59720000.0
2007-04-27 00:37:00,78.786,78.795,78.782,78.795,30470000.0
2007-04-27 00:38:00,78.806,78.807,78.801,78.807,31980000.0
2007-04-27 00:39:00,78.833,78.833,78.799,78.799,4890000.0
2007-04-27 00:40:00,78.776,78.784,78.773,78.784,13710000.0
2007-04-27 00:41:00,78.777,78.786,78.777,78.78,109860000.0
2007-04-27 00:42:00,78.806,78.806,78.778,78.778,4890000.0
2007-04-27 00:43:00,78.775,78.778,78.769,78.769,72710000.0
2007-04-27 00:44:00,78.781,78.789,78.78,78.785,97320000.0
2007-04-27 00:45:00,78.799,78.818,78.787,78.787,131290000.0
2007-04-27 00:46:00,78.772,78.777,78.769,78.777,140410000.0
2007-04-27 00:47:00,78.784,78.787,78.777,78.777,133770000.0
2007-04-27 00:48:00,78.788,78.809,78.783,78.791,108820000.0
2007-04-27 00:49:00,78.778,78.779,78.777,78.778,62280000.0
2007-04-27 00:50:00,78.768,78.768,78.761,78.762,97470000.0
2007-04-27 00:51:00,78.771,78.785,78.771,78.774,85220000.0
2007-04-27 00:52:00,78.779,78.781,78.777,78.779,75250000.0
2007-04-27 00:54:00,78.783,78.813,78.783,78.786,9400000.0
2007-04-27 00:55:00,78.785,78.785,78.779,78.779,52720000.0
2007-04-27 00:56:00,78.787,78.789,78.787,78.788,43220000.0
2007-04-27 00:57:00,78.828,78.828,78.819,78.819,93920000.0
2007-04-27 00:58:00,78.78,78.787,78.78,78.787,81410000.0
2007-04-27 00:59:00,78.771,78.786,78.771,78.786,96070000.0
2007-04-27 01:00:00,78.806,78.806,78.8,78.8,3190000.0
2007-04-27 01:01:00,78.795,78.797,78.79,78.796,57950000.0
2007-04-27 01:02:00,78.806,78.806,78.781,78.781,53370000.0
2007-04-27 01:03:00,78.773,78.8,78.773,78.78,50030000.0
2007-04-27 01:04:00,78.769,78.77,78.767,78.768,51680000.0
2007-04-27 01:06:00,78.806,78.806,78.799,78.8,63850000.0
2007-04-27 01:08:00,78.775,78.776,78.769,78.769,69900000.0
2007-04-27 01:09:00,78.805,78.805,78.799,78.799,75250000.0
2007-04-27 01:10:00,78.757,78.757,78.75,78.75,63140000.0
2007-04-27 01:11:00,78.739,78.747,78.739,78.739,39070000.0
2007-04-27 01:12:00,78.775,78.775,78.754,78.754,6010000.0
2007-04-27 01:13:00,78.741,78.747,78.741,78.747,5820000.0
2007-04-27 01:14:00,78.743,78.755,78.743,78.755,82270000.0
2007-04-27 01:15:00,78.782,78.782,78.773,78.773,3000000.0
2007-04-27 01:16:00,78.767,78.768,78.762,78.767,58310000.0
2007-04-27 01:17:00,78.759,78.766,78.758,78.765,81500000.0
2007-04-27 01:18:00,78.768,78.789,78.768,78.789,6390000.0
2007-04-27 01:20:00,78.75,78.756,78.75,78.756,38710000.0
2007-04-27 01:21:00,78.793,78.793,78.752,78.752,40270000.0
2007-04-27 01:23:00,78.741,78.747,78.739,78.746,96980000.0
2007-04-27 01:24:00,78.745,78.775,78.745,78.748,73490000.0
2007-04-27 01:25:00,78.759,78.76,78.756,78.759,114210000.0
2007-04-27 01:26:00,78.767,78.767,78.759,78.764,79960000.0
2007-04-27 01:27:00,78.766,78.78,78.766,78.772,9210000.0
2007-04-27 01:28:00,78.76,78.767,78.759,78.767,113110000.0
2007-04-27 01:29:00,78.757,78.763,78.745,78.75,109510000.0
2007-04-27 01:30:00,78.785,78.819,78.745,78.784,140120000.0
2007-04-27 01:31:00,78.773,78.785,78.764,78.781,111150000.0
2007-04-27 01:32:00,78.783,78.818,78.783,78.816,83120000.0
2007-04-27 01:33:00,78.813,78.85,78.813,78.837,133380000.0
2007-04-27 01:34:00,78.848,78.855,78.843,78.849,103490000.0
2007-04-27 01:35:00,78.837,78.837,78.83,78.836,69350000.0
2007-04-27 01:36:00,78.852,78.873,78.852,78.858,66200000.0
2007-04-27 01:37:00,78.851,78.863,78.851,78.857,151280000.0
2007-04-27 01:38:00,78.849,78.855,78.844,78.849,146980000.0
2007-04-27 01:39:00,78.876,78.876,78.87,78.87,6990000.0
2007-04-27 01:40:00,78.835,78.836,78.818,78.819,99650000.0
2007-04-27 01:41:00,78.803,78.818,78.788,78.801,115790000.0
2007-04-27 01:42:00,78.804,78.821,78.801,78.801,15670000.0
2007-04-27 01:43:00,78.804,78.804,78.792,78.796,96280000.0
2007-04-27 01:44:00,78.805,78.805,78.798,78.799,68880000.0
2007-04-27 01:45:00,78.828,78.828,78.804,78.81,14080000.0
2007-04-27 01:48:00,78.845,78.846,78.835,78.835,140740000.0
2007-04-27 01:49:00,78.794,78.803,78.784,78.784,146580000.0
2007-04-27 01:50:00,78.787,78.839,78.734,78.822,134300000.0
2007-04-27 01:51:00,78.819,78.839,78.816,78.836,129580000.0
2007-04-27 01:52:00,78.833,78.85,78.833,78.85,6200000.0
2007-04-27 01:53:00,78.845,78.851,78.82,78.82,136440000.0
2007-04-27 01:54:00,78.816,78.83,78.805,78.808,23160000.0
2007-04-27 01:55:00,78.817,78.817,78.809,78.816,106650000.0
2007-04-27 01:56:00,78.81,78.817,78.81,78.817,75630000.0
2007-04-27 01:57:00,78.827,78.846,78.816,78.819,83160000.0
2007-04-27 01:58:00,78.806,78.81,78.785,78.791,93570000.0
2007-04-27 02:00:00,78.795,78.809,78.788,78.792,19970000.0
2007-04-27 02:01:00,78.782,78.812,78.782,78.806,84390000.0
2007-04-27 02:02:00,78.801,78.823,78.801,78.817,60480000.0
2007-04-27 02:03:00,78.816,78.833,78.816,78.819,12020000.0
2007-04-27 02:04:00,78.812,78.814,78.812,78.814,3380000.0
2007-04-27 02:05:00,78.809,78.81,78.805,78.809,86410000.0
2007-04-27 02:06:00,78.822,78.853,78.822,78.845,59430000.0
2007-04-27 02:07:00,78.837,78.846,78.833,78.841,15060000.0
2007-04-27 02:08:00,78.854,78.854,78.843,78.843,85010000.0
2007-04-27 02:09:00,78.867,78.867,78.858,78.858,69660000.0
2007-04-27 02:10:00,78.846,78.846,78.841,78.841,8260000.0
2007-04-27 02:12:00,78.865,78.865,78.839,78.839,92060000.0
2007-04-27 02:15:00,78.874,78.874,78.872,78.872,4130000.0
2007-04-27 02:16:00,78.828,78.828,78.828,78.828,2670000.0
2007-04-27 02:17:00,78.836,78.838,78.828,78.828,150200000.0
2007-04-27 02:18:00,78.84,78.888,78.83,78.83,129680000.0
2007-04-27 02:19:00,78.833,78.834,78.823,78.823,116420000.0
2007-04-27 02:20:00,78.812,78.824,78.812,78.821,97800000.0
2007-04-27 02:21:00,78.832,78.859,78.828,78.832,72120000.0
2007-04-27 02:24:00,78.841,78.867,78.83,78.832,72300000.0
2007-04-27 02:26:00,78.821,78.834,78.821,78.829,65900000.0
2007-04-27 02:27:00,78.841,78.865,78.835,78.846,90030000.0
2007-04-27 02:28:00,78.855,78.859,78.85,78.851,94470000.0
2007-04-27 02:29:00,78.856,78.856,78.849,78.849,75060000.0
2007-04-27 02:30:00,78.869,78.884,78.869,78.875,11300000.0
2007-04-27 02:31:00,78.861,78.867,78.859,78.865,82750000.0
2007-04-27 02:32:00,78.859,78.867,78.859,78.867,94090000.0
2007-04-27 02:33:00,78.921,78.921,78.872,78.872,76490000.0
2007-04-27 02:34:00,78.859,78.865,78.859,78.86,17120000.0
2007-04-27 02:35:00,78.866,78.866,78.85,78.85,78080000.0
2007-04-27 02:36:00,78.875,78.875,78.87,78.87,8820000.0
2007-04-27 02:37:00,78.856,78.856,78.844,78.844,9570000.0
2007-04-27 02:38:00,78.847,78.847,78.839,78.845,68450000.0
2007-04-27 02:39:00,78.855,78.885,78.855,78.86,13000000.0
2007-04-27 02:40:00,78.859,78.859,78.856,78.856,3610000.0
2007-04-27 02:41:00,78.856,78.857,78.851,78.857,75380000.0
2007-04-27 02:42:00,78.895,78.895,78.858,78.859,14310000.0
2007-04-27 02:43:00,78.866,78.866,78.863,78.866,14310000.0
2007-04-27 02:44:00,78.861,78.868,78.861,78.868,72280000.0
2007-04-27 02:45:00,78.876,78.903,78.866,78.867,84640000.0
2007-04-27 02:46:00,78.858,78.867,78.858,78.867,94830000.0
2007-04-27 02:47:00,78.877,78.877,78.868,78.868,72600000.0
2007-04-27 02:48:00,78.894,78.917,78.878,78.878,11680000.0
2007-04-27 02:49:00,78.863,78.871,78.863,78.869,9200000.0
2007-04-27 02:50:00,78.875,78.875,78.861,78.861,70870000.0
2007-04-27 02:51:00,78.859,78.891,78.859,78.889,12950000.0
2007-04-27 02:52:00,78.856,78.856,78.85,78.851,95050000.0
2007-04-27 02:54:00,78.86,78.88,78.853,78.873,89210000.0
2007-04-27 02:55:00,78.887,78.895,78.883,78.889,93650000.0
2007-04-27 02:56:00,78.891,78.891,78.861,78.861,68630000.0
2007-04-27 02:57:00,78.866,78.899,78.866,78.887,14120000.0
2007-04-27 02:58:00,78.869,78.869,78.864,78.864,3940000.0
2007-04-27 02:59:00,78.861,78.867,78.861,78.865,75630000.0
2007-04-27 03:00:00,78.874,78.905,78.874,78.901,13330000.0
2007-04-27 03:01:00,78.893,78.909,78.876,78.876,16560000.0
2007-04-27 03:02:00,78.88,78.892,78.875,78.889,69020000.0
2007-04-27 03:03:00,78.884,78.901,78.873,78.878,90860000.0
2007-04-27 03:04:00,78.87,78.888,78.867,78.871,94950000.0
2007-04-27 03:05:00,78.863,78.894,78.863,78.878,72760000.0
2007-04-27 03:06:00,78.896,78.896,78.872,78.89,10520000.0
2007-04-27 03:07:00,78.898,78.898,78.875,78.876,10930000.0
2007-04-27 03:09:00,78.906,78.906,78.895,78.895,86290000.0
2007-04-27 03:10:00,78.906,78.907,78.901,78.901,90310000.0
2007-04-27 03:11:00,78.907,78.907,78.901,78.905,68250000.0
2007-04-27 03:12:00,78.91,78.913,78.888,78.888,14880000.0
2007-04-27 03:13:00,78.882,78.909,78.882,78.892,93210000.0
2007-04-27 03:14:00,78.883,78.911,78.883,78.911,76780000.0
2007-04-27 03:15:00,78.915,78.915,78.9,78.912,17450000.0
2007-04-27 03:16:00,78.906,78.914,78.896,78.896,17540000.0
2007-04-27 03:17:00,78.921,78.921,78.894,78.899,70270000.0
2007-04-27 03:18:00,78.898,78.913,78.898,78.904,11450000.0
2007-04-27 03:19:00,78.88,78.893,78.88,78.893,82760000.0
2007-04-27 03:20:00,78.89,78.912,78.89,78.909,88540000.0
2007-04-27 03:21:00,78.898,78.914,78.887,78.914,77820000.0
2007-04-27 03:22:00,78.898,78.898,78.882,78.888,11300000.0
2007-04-27 03:23:00,78.883,78.902,78.877,78.88,70410000.0
2007-04-27 03:24:00,78.892,78.902,78.882,78.882,16380000.0
2007-04-27 03:25:00,78.891,78.911,78.885,78.909,94210000.0
2007-04-27 03:26:00,78.89,78.915,78.89,78.915,70000000.0
2007-04-27 03:27:00,78.883,78.913,78.883,78.893,85440000.0
2007-04-27 03:29:00,78.87,78.877,78.869,78.869,74390000.0
2007-04-27 03:30:00,78.881,78.896,78.874,78.89,22230000.0
2007-04-27 03:32:00,78.894,78.894,78.865,78.869,62400000.0
2007-04-27 03:33:00,78.856,78.884,78.854,78.88,19560000.0
2007-04-27 03:34:00,78.849,78.861,78.837,78.861,84160000.0
2007-04-27 03:35:00,78.841,78.869,78.841,78.868,90230000.0
2007-04-27 03:36:00,78.887,78.887,78.878,78.878,68580000.0
2007-04-27 03:37:00,78.867,78.88,78.861,78.868,21210000.0
2007-04-27 03:39:00,78.884,78.884,78.882,78.882,8300000.0
2007-04-27 03:40:00,78.848,78.866,78.848,78.858,16370000.0
2007-04-27 03:41:00,78.881,78.884,78.86,78.884,93400000.0
2007-04-27 03:42:00,78.884,78.895,78.884,78.888,70660000.0
2007-04-27 03:43:00,78.85,78.872,78.847,78.872,17120000.0
2007-04-27 03:44:00,78.844,78.865,78.841,78.841,70410000.0
2007-04-27 03:45:00,78.857,78.864,78.843,78.852,14160000.0
2007-04-27 03:46:00,78.819,78.841,78.814,78.814,99300000.0
2007-04-27 03:47:00,78.819,78.831,78.805,78.831,74020000.0
2007-04-27 03:48:00,78.793,78.814,78.78,78.78,16330000.0
2007-04-27 03:49:00,78.79,78.81,78.781,78.794,19180000.0
2007-04-27 03:50:00,78.815,78.82,78.796,78.799,75720000.0
2007-04-27 03:51:00,78.806,78.82,78.805,78.81,20840000.0
2007-04-27 03:52:00,78.828,78.833,78.808,78.833,14870000.0
2007-04-27 03:53:00,78.809,78.832,78.809,78.827,95130000.0
2007-04-27 03:54:00,78.833,78.833,78.804,78.832,69850000.0
2007-04-27 03:55:00,78.812,78.837,78.812,78.827,10510000.0
2007-04-27 03:56:00,78.84,78.859,78.834,78.85,97120000.0
2007-04-27 03:57:00,78.84,78.858,78.824,78.824,69280000.0
2007-04-27 03:58:00,78.828,78.828,78.816,78.817,88810000.0
2007-04-27 03:59:00,78.836,78.84,78.835,78.839,91440000.0
2007-04-27 04:00:00,78.857,78.86,78.838,78.84,68600000.0
2007-04-27 04:01:00,78.838,78.857,78.838,78.844,13520000.0
2007-04-27 04:02:00,78.834,78.864,78.834,78.864,64980000.0
2007-04-27 04:03:00,78.866,78.866,78.85,78.85,88170000.0
2007-04-27 04:04:00,78.838,78.847,78.838,78.847,94130000.0
2007-04-27 04:05:00,78.845,78.88,78.845,78.86,70170000.0
2007-04-27 04:06:00,78.874,78.892,78.874,78.888,11340000.0
2007-04-27 04:07:00,78.878,78.898,78.873,78.896,98980000.0
2007-04-27 04:08:00,78.87,78.876,78.87,78.871,72450000.0
2007-04-27 04:09:00,78.879,78.886,78.862,78.862,24630000.0
2007-04-27 04:10:00,78.856,78.889,78.856,78.888,17310000.0
2007-04-27 04:11:00,78.851,78.858,78.85,78.856,139590000.0
2007-04-27 04:12:00,78.883,78.89,78.858,78.883,134370000.0
2007-04-27 04:13:00,78.893,78.901,78.891,78.898,115230000.0
2007-04-27 04:14:00,78.891,78.892,78.873,78.873,90590000.0
2007-04-27 04:15:00,78.881,78.91,78.874,78.874,74260000.0
2007-04-27 04:16:00,78.861,78.892,78.861,78.884,84620000.0
2007-04-27 04:17:00,78.869,78.891,78.869,78.88,88970000.0
2007-04-27 04:18:00,78.872,78.9,78.867,78.896,75170000.0
2007-04-27 04:20:00,78.889,78.892,78.886,78.889,73900000.0
2007-04-27 04:21:00,78.896,78.897,78.888,78.894,89730000.0
2007-04-27 04:23:00,78.891,78.897,78.89,78.89,70190000.0
2007-04-27 04:24:00,78.898,78.898,78.873,78.896,14640000.0
2007-04-27 04:25:00,78.891,78.892,78.86,78.865,17080000.0
2007-04-27 04:26:00,78.876,78.885,78.854,78.885,90900000.0
2007-04-27 04:27:00,78.857,78.883,78.857,78.883,66710000.0
2007-04-27 04:28:00,78.876,78.886,78.869,78.885,23460000.0
2007-04-27 04:29:00,78.859,78.86,78.857,78.857,64420000.0
2007-04-27 04:30:00,78.859,78.89,78.859,78.89,10320000.0
2007-04-27 04:31:00,78.874,78.884,78.874,78.884,4130000.0
2007-04-27 04:32:00,78.877,78.877,78.871,78.871,69250000.0
2007-04-27 04:33:00,78.894,78.894,78.879,78.879,83680000.0
2007-04-27 04:35:00,78.873,78.887,78.873,78.887,72110000.0
2007-04-27 04:36:00,78.866,78.882,78.866,78.872,8830000.0
2007-04-27 04:37:00,78.879,78.892,78.873,78.892,84890000.0
2007-04-27 04:38:00,78.884,78.893,78.864,78.869,86790000.0
2007-04-27 04:39:00,78.884,78.903,78.871,78.871,73040000.0
2007-04-27 04:41:00,78.878,78.879,78.854,78.879,123050000.0
2007-04-27 04:42:00,78.892,78.898,78.875,78.891,115260000.0
2007-04-27 04:43:00,78.911,78.911,78.875,78.907,95860000.0
2007-04-27 04:44:00,78.893,78.893,78.869,78.871,69740000.0
2007-04-27 04:45:00,78.877,78.891,78.864,78.869,88670000.0
2007-04-27 04:47:00,78.862,78.867,78.861,78.866,70390000.0
2007-04-27 04:48:00,78.862,78.873,78.862,78.863,11300000.0
2007-04-27 04:49:00,78.892,78.892,78.869,78.887,94370000.0
2007-04-27 04:50:00,78.866,78.866,78.849,78.849,74550000.0
2007-04-27 04:51:00,78.856,78.889,78.852,78.888,16330000.0
2007-04-27 04:52:00,78.845,78.873,78.843,78.873,13220000.0
2007-04-27 04:53:00,78.866,78.866,78.84,78.84,130530000.0
2007-04-27 04:54:00,78.865,78.87,78.86,78.861,117270000.0
2007-04-27 04:55:00,78.827,78.845,78.827,78.838,94140000.0
2007-04-27 04:56:00,78.836,78.864,78.836,78.864,73720000.0
2007-04-27 04:57:00,78.834,78.863,78.834,78.84,86540000.0
2007-04-27 04:58:00,78.845,78.848,78.84,78.841,99700000.0
2007-04-27 04:59:00,78.845,78.848,78.84,78.844,74880000.0
2007-04-27 05:00:00,78.881,78.881,78.848,78.848,8490000.0
2007-04-27 05:01:00,78.85,78.85,78.837,78.839,14120000.0
2007-04-27 05:02:00,78.827,78.836,78.823,78.836,92970000.0
2007-04-27 05:03:00,78.828,78.843,78.823,78.838,71830000.0
2007-04-27 05:04:00,78.85,78.857,78.846,78.849,19560000.0
2007-04-27 05:05:00,78.839,78.849,78.839,78.845,134480000.0
2007-04-27 05:06:00,78.863,78.872,78.85,78.866,115680000.0
2007-04-27 05:07:00,78.854,78.882,78.854,78.882,93840000.0
2007-04-27 05:08:00,78.877,78.878,78.868,78.878,77580000.0
2007-04-27 05:09:00,78.887,78.887,78.855,78.858,82780000.0
2007-04-27 05:10:00,78.848,78.857,78.848,78.851,86800000.0
2007-04-27 05:11:00,78.84,78.846,78.84,78.844,73150000.0
2007-04-27 05:12:00,78.869,78.871,78.869,78.871,4880000.0
2007-04-27 05:15:00,78.84,78.873,78.84,78.862,90720000.0
2007-04-27 05:16:00,78.841,78.865,78.841,78.865,98600000.0
2007-04-27 05:17:00,78.859,78.86,78.857,78.858,76450000.0
2007-04-27 05:18:00,78.857,78.871,78.854,78.87,18000000.0
2007-04-27 05:19:00,78.849,78.874,78.849,78.874,96470000.0
2007-04-27 05:21:00,78.887,78.887,78.887,78.887,3190000.0
2007-04-27 05:22:00,78.852,78.866,78.852,78.866,6430000.0
2007-04-27 05:23:00,78.854,78.854,78.834,78.836,65610000.0
2007-04-27 05:24:00,78.858,78.858,78.858,78.858,1690000.0
2007-04-27 05:26:00,78.864,78.865,78.835,78.865,92000000.0
2007-04-27 05:27:00,78.832,78.859,78.832,78.847,67680000.0
2007-04-27 05:29:00,78.836,78.843,78.83,78.83,64060000.0
2007-04-27 05:30:00,78.874,78.874,78.87,78.87,5900000.0
2007-04-27 05:32:00,78.835,78.842,78.812,78.812,91160000.0
2007-04-27 05:33:00,78.833,78.833,78.8,78.8,76050000.0
2007-04-27 05:34:00,78.804,78.804,78.801,78.801,3940000.0
2007-04-27 05:35:00,78.811,78.833,78.806,78.825,65700000.0
2007-04-27 05:36:00,78.845,78.845,78.842,78.842,3380000.0
2007-04-27 05:37:00,78.806,78.807,78.797,78.797,85510000.0
2007-04-27 05:38:00,78.812,78.833,78.808,78.829,86830000.0
2007-04-27 05:39:00,78.837,78.837,78.819,78.819,67580000.0
2007-04-27 05:40:00,78.799,78.821,78.799,78.817,12290000.0
2007-04-27 05:41:00,78.798,78.803,78.786,78.789,65800000.0
2007-04-27 05:42:00,78.787,78.797,78.787,78.789,12200000.0
2007-04-27 05:44:00,78.797,78.797,78.789,78.789,68980000.0
2007-04-27 05:45:00,78.797,78.823,78.797,78.8,9280000.0
2007-04-27 05:46:00,78.793,78.798,78.787,78.789,16500000.0
2007-04-27 05:47:00,78.78,78.808,78.78,78.804,67450000.0
2007-04-27 05:48:00,78.801,78.801,78.788,78.789,16790000.0
2007-04-27 05:49:00,78.778,78.779,78.778,78.779,3420000.0
2007-04-27 05:51:00,78.799,78.799,78.799,78.799,1500000.0
2007-04-27 05:52:00,78.805,78.805,78.804,78.804,3940000.0
2007-04-27 05:53:00,78.801,78.802,78.78,78.78,146920000.0
2007-04-27 05:54:00,78.804,78.809,78.8,78.803,138090000.0
2007-04-27 05:56:00,78.799,78.804,78.793,78.793,94700000.0
2007-04-27 05:57:00,78.807,78.812,78.806,78.809,73960000.0
2007-04-27 05:58:00,78.779,78.78,78.773,78.776,80410000.0
2007-04-27 05:59:00,78.772,78.804,78.772,78.795,93390000.0
2007-04-27 06:00:00,78.805,78.805,78.786,78.803,69690000.0
2007-04-27 06:01:00,78.784,78.811,78.78,78.788,15520000.0
2007-04-27 06:02:00,78.786,78.786,78.778,78.778,68220000.0
2007-04-27 06:03:00,78.79,78.794,78.78,78.78,11240000.0
2007-04-27 06:04:00,78.785,78.816,78.784,78.79,23070000.0
2007-04-27 06:05:00,78.781,78.788,78.779,78.779,71810000.0
2007-04-27 06:06:00,78.806,78.807,78.797,78.807,17490000.0
2007-04-27 06:08:00,78.794,78.801,78.777,78.782,92190000.0
2007-04-27 06:09:00,78.79,78.804,78.785,78.804,69100000.0
2007-04-27 06:10:00,78.787,78.79,78.787,78.79,4130000.0
2007-04-27 06:12:00,78.817,78.82,78.815,78.819,87970000.0
2007-04-27 06:14:00,78.777,78.78,78.775,78.779,101710000.0
2007-04-27 06:15:00,78.774,78.802,78.774,78.785,77930000.0
2007-04-27 06:16:00,78.782,78.789,78.768,78.778,19890000.0
2007-04-27 06:17:00,78.772,78.788,78.769,78.788,97520000.0
2007-04-27 06:18:00,78.78,78.791,78.763,78.775,71510000.0
2007-04-27 06:19:00,78.775,78.785,78.775,78.782,7320000.0
2007-04-27 06:20:00,78.792,78.792,78.762,78.778,85580000.0
2007-04-27 06:21:00,78.774,78.792,78.766,78.78,71310000.0
2007-04-27 06:22:00,78.761,78.782,78.761,78.778,12800000.0
2007-04-27 06:23:00,78.769,78.77,78.767,78.768,73700000.0
2007-04-27 06:24:00,78.755,78.775,78.753,78.761,27570000.0
2007-04-27 06:25:00,78.765,78.773,78.756,78.773,83410000.0
2007-04-27 06:26:00,78.758,78.76,78.757,78.759,66040000.0
2007-04-27 06:27:00,78.774,78.774,78.753,78.754,147460000.0
2007-04-27 06:28:00,78.744,78.757,78.744,78.757,141800000.0
2007-04-27 06:29:00,78.75,78.758,78.749,78.749,123940000.0
2007-04-27 06:30:00,78.786,78.789,78.78,78.781,120650000.0
2007-04-27 06:32:00,78.755,78.756,78.75,78.755,130120000.0
2007-04-27 06:33:00,78.774,78.781,78.774,78.779,125870000.0
2007-04-27 06:34:00,78.769,78.77,78.767,78.769,98210000.0
2007-04-27 06:35:00,78.762,78.782,78.754,78.764,73290000.0
2007-04-27 06:36:00,78.774,78.789,78.755,78.774,100030000.0
2007-04-27 06:37:00,78.75,78.764,78.75,78.764,106310000.0
2007-04-27 06:38:00,78.759,78.773,78.75,78.758,70240000.0
2007-04-27 06:39:00,78.788,78.788,78.788,78.788,2250000.0
2007-04-27 06:42:00,78.789,78.792,78.786,78.789,68140000.0
2007-04-27 06:44:00,78.749,78.758,78.749,78.758,97830000.0
2007-04-27 06:45:00,78.791,78.791,78.758,78.767,66430000.0
2007-04-27 06:46:00,78.767,78.767,78.745,78.749,15620000.0
2007-04-27 06:47:00,78.741,78.75,78.738,78.738,133200000.0
2007-04-27 06:48:00,78.76,78.762,78.734,78.745,121650000.0
2007-04-27 06:49:00,78.725,78.753,78.725,78.753,97110000.0
2007-04-27 06:50:00,78.764,78.764,78.733,78.75,69590000.0
2007-04-27 06:51:00,78.758,78.771,78.742,78.763,89670000.0
2007-04-27 06:52:00,78.745,78.746,78.741,78.741,99130000.0
2007-04-27 06:53:00,78.727,78.74,78.722,78.722,79360000.0
2007-04-27 06:54:00,78.722,78.75,78.722,78.726,10790000.0
2007-04-27 06:55:00,78.71,78.71,78.7,78.7,4500000.0
2007-04-27 06:56:00,78.701,78.729,78.694,78.719,92430000.0
2007-04-27 06:57:00,78.711,78.743,78.711,78.712,72530000.0
2007-04-27 06:58:00,78.722,78.73,78.718,78.722,22000000.0
2007-04-27 06:59:00,78.736,78.744,78.725,78.728,82830000.0
2007-04-27 07:00:00,78.714,78.745,78.714,78.745,76990000.0
2007-04-27 07:01:00,78.724,78.756,78.724,78.756,160510000.0
2007-04-27 07:02:00,78.73,78.748,78.73,78.748,163990000.0
2007-04-27 07:03:00,78.739,78.761,78.726,78.726,127720000.0
2007-04-27 07:04:00,78.732,78.741,78.719,78.72,105370000.0
2007-04-27 07:05:00,78.702,78.724,78.694,78.694,119850000.0
2007-04-27 07:06:00,78.709,78.709,78.679,78.679,122040000.0
2007-04-27 07:07:00,78.7,78.726,78.686,78.724,103620000.0
2007-04-27 07:08:00,78.702,78.741,78.702,78.741,70650000.0
2007-04-27 07:09:00,78.754,78.754,78.728,78.73,66990000.0
2007-04-27 07:10:00,78.716,78.727,78.698,78.703,88790000.0
2007-04-27 07:11:00,78.693,78.708,78.684,78.705,68530000.0
2007-04-27 07:12:00,78.715,78.723,78.708,78.714,145060000.0
2007-04-27 07:14:00,78.707,78.719,78.693,78.693,130350000.0
2007-04-27 07:15:00,78.697,78.71,78.687,78.708,120790000.0
2007-04-27 07:16:00,78.702,78.722,78.702,78.722,149570000.0
2007-04-27 07:17:00,78.699,78.712,78.693,78.696,127900000.0
2007-04-27 07:18:00,78.69,78.72,78.69,78.691,121540000.0
2007-04-27 07:19:00,78.71,78.713,78.694,78.707,102470000.0
2007-04-27 07:20:00,78.696,78.696,78.674,78.686,71550000.0
2007-04-27 07:21:00,78.68,78.69,78.669,78.669,88830000.0
2007-04-27 07:22:00,78.685,78.69,78.673,78.681,98390000.0
2007-04-27 07:23:00,78.691,78.703,78.684,78.696,64380000.0
2007-04-27 07:24:00,78.71,78.718,78.708,78.717,21210000.0
2007-04-27 07:25:00,78.711,78.724,78.711,78.724,6990000.0
2007-04-27 07:26:00,78.702,78.736,78.702,78.726,140410000.0
2007-04-27 07:27:00,78.725,78.725,78.706,78.716,132080000.0
2007-04-27 07:29:00,78.707,78.707,78.7,78.701,104310000.0
2007-04-27 07:30:00,78.725,78.725,78.704,78.704,72620000.0
2007-04-27 07:31:00,78.709,78.712,78.695,78.712,95660000.0
2007-04-27 07:32:00,78.706,78.708,78.701,78.701,99050000.0
2007-04-27 07:33:00,78.728,78.73,78.727,78.727,79680000.0
2007-04-27 07:34:00,78.708,78.717,78.708,78.71,17690000.0
2007-04-27 07:35:00,78.722,78.733,78.712,78.712,76070000.0
2007-04-27 07:36:00,78.736,78.736,78.721,78.73,11910000.0
2007-04-27 07:37:00,78.744,78.744,78.718,78.721,97800000.0
2007-04-27 07:38:00,78.738,78.742,78.737,78.739,72210000.0
2007-04-27 07:39:00,78.712,78.731,78.71,78.71,95700000.0
2007-04-27 07:40:00,78.727,78.746,78.715,78.746,99270000.0
2007-04-27 07:41:00,78.731,78.743,78.722,78.729,76740000.0
2007-04-27 07:42:00,78.736,78.748,78.736,78.748,3940000.0
2007-04-27 07:43:00,78.751,78.783,78.751,78.776,18510000.0
2007-04-27 07:44:00,78.755,78.789,78.755,78.759,77530000.0
2007-04-27 07:45:00,78.744,78.76,78.742,78.76,13320000.0
2007-04-27 07:46:00,78.742,78.747,78.736,78.746,142910000.0
2007-04-27 07:47:00,78.738,78.747,78.738,78.745,130630000.0
2007-04-27 07:48:00,78.763,78.763,78.744,78.744,127920000.0
2007-04-27 07:49:00,78.75,78.77,78.738,78.764,153510000.0
2007-04-27 07:50:00,78.792,78.792,78.754,78.766,140560000.0
2007-04-27 07:51:00,78.772,78.775,78.763,78.775,118890000.0
2007-04-27 07:52:00,78.765,78.765,78.752,78.764,101280000.0
2007-04-27 07:53:00,78.774,78.777,78.746,78.752,77250000.0
2007-04-27 07:54:00,78.763,78.772,78.74,78.74,85420000.0
2007-04-27 07:55:00,78.753,78.759,78.734,78.742,96280000.0
2007-04-27 07:56:00,78.748,78.763,78.734,78.763,73040000.0
2007-04-27 07:57:00,78.778,78.784,78.763,78.763,14160000.0
2007-04-27 07:58:00,78.749,78.771,78.749,78.767,144120000.0
2007-04-27 07:59:00,78.761,78.772,78.755,78.772,138700000.0
2007-04-27 08:00:00,78.764,78.767,78.737,78.751,125200000.0
2007-04-27 08:01:00,78.742,78.77,78.742,78.751,157510000.0
2007-04-27 08:02:00,78.764,78.771,78.733,78.755,125520000.0
2007-04-27 08:03:00,78.781,78.793,78.762,78.762,119380000.0
2007-04-27 08:04:00,78.747,78.75,78.746,78.749,96240000.0
2007-04-27 08:05:00,78.764,78.764,78.745,78.745,72300000.0
2007-04-27 08:06:00,78.774,78.774,78.757,78.758,85240000.0
2007-04-27 08:07:00,78.732,78.766,78.727,78.766,99410000.0
2007-04-27 08:08:00,78.752,78.773,78.752,78.759,80200000.0
2007-04-27 08:09:00,78.765,78.793,78.765,78.793,15850000.0
2007-04-27 08:10:00,78.771,78.779,78.765,78.774,20540000.0
2007-04-27 08:11:00,78.75,78.784,78.75,78.767,133470000.0
2007-04-27 08:12:00,78.791,78.792,78.764,78.764,124680000.0
2007-04-27 08:13:00,78.778,78.795,78.764,78.795,154400000.0
2007-04-27 08:14:00,78.771,78.791,78.771,78.791,139020000.0
2007-04-27 08:15:00,78.771,78.805,78.765,78.781,117220000.0
2007-04-27 08:16:00,78.771,78.789,78.766,78.766,99240000.0
2007-04-27 08:17:00,78.77,78.803,78.766,78.787,76200000.0
2007-04-27 08:18:00,78.798,78.808,78.782,78.803,93000000.0
2007-04-27 08:19:00,78.78,78.806,78.773,78.773,93080000.0
2007-04-27 08:20:00,78.779,78.817,78.772,78.808,73760000.0
2007-04-27 08:21:00,78.804,78.81,78.804,78.81,4170000.0
2007-04-27 08:22:00,78.816,78.816,78.809,78.809,5070000.0
2007-04-27 08:23:00,78.817,78.825,78.797,78.807,67140000.0
2007-04-27 08:24:00,78.8,78.812,78.794,78.803,88710000.0
2007-04-27 08:25:00,78.781,78.791,78.778,78.782,93630000.0
2007-04-27 08:26:00,78.805,78.805,78.767,78.795,72220000.0
2007-04-27 08:27:00,78.763,78.786,78.763,78.78,12010000.0
2007-04-27 08:28:00,78.753,78.79,78.744,78.744,103030000.0
2007-04-27 08:29:00,78.75,78.772,78.742,78.764,75990000.0
2007-04-27 08:30:00,78.754,78.789,78.746,78.774,91670000.0
2007-04-27 08:31:00,78.768,78.775,78.761,78.761,97040000.0
2007-04-27 08:32:00,78.775,78.792,78.772,78.772,74700000.0
2007-04-27 08:33:00,78.784,78.79,78.77,78.77,12010000.0
2007-04-27 08:34:00,78.751,78.772,78.748,78.759,101310000.0
2007-04-27 08:35:00,78.742,78.77,78.736,78.748,75310000.0
2007-04-27 08:36:00,78.744,78.771,78.744,78.763,91150000.0
2007-04-27 08:37:00,78.747,78.774,78.743,78.752,93270000.0
2007-04-27 08:38:00,78.763,78.802,78.763,78.782,79930000.0
2007-04-27 08:39:00,78.797,78.797,78.781,78.794,13930000.0
2007-04-27 08:40:00,78.787,78.787,78.787,78.787,1690000.0
2007-04-27 08:41:00,78.784,78.805,78.784,78.805,157380000.0
2007-04-27 08:42:00,78.806,78.806,78.787,78.787,133610000.0
2007-04-27 08:43:00,78.774,78.78,78.774,78.779,122170000.0
2007-04-27 08:44:00,78.771,78.784,78.771,78.779,104430000.0
2007-04-27 08:45:00,78.776,78.783,78.724,78.74,70770000.0
2007-04-27 08:46:00,78.721,78.741,78.716,78.741,84960000.0
2007-04-27 08:47:00,78.718,78.727,78.718,78.727,102720000.0
2007-04-27 08:48:00,78.74,78.763,78.735,78.739,77760000.0
2007-04-27 08:49:00,78.741,78.753,78.728,78.743,18810000.0
2007-04-27 08:50:00,78.724,78.724,78.703,78.723,70890000.0
2007-04-27 08:51:00,78.707,78.738,78.703,78.722,21630000.0
2007-04-27 08:52:00,78.709,78.737,78.695,78.713,93630000.0
2007-04-27 08:53:00,78.698,78.713,78.694,78.708,71810000.0
2007-04-27 08:54:00,78.71,78.724,78.702,78.712,19750000.0
2007-04-27 08:55:00,78.689,78.704,78.689,78.693,10970000.0
2007-04-27 08:56:00,78.692,78.706,78.674,78.691,139060000.0
2007-04-27 08:57:00,78.69,78.709,78.683,78.69,136290000.0
2007-04-27 08:58:00,78.696,78.714,78.696,78.714,129500000.0
2007-04-27 08:59:00,78.69,78.713,78.69,78.704,148490000.0
2007-04-27 09:00:00,78.675,78.692,78.666,78.668,133520000.0
2007-04-27 09:01:00,78.686,78.704,78.676,78.704,117040000.0
2007-04-27 09:03:00,78.705,78.705,78.676,78.688,70730000.0
2007-04-27 09:04:00,78.684,78.701,78.674,78.701,83630000.0
2007-04-27 09:05:00,78.696,78.705,78.675,78.705,92960000.0
2007-04-27 09:06:00,78.705,78.705,78.681,78.681,72230000.0
2007-04-27 09:07:00,78.687,78.687,78.681,78.684,16750000.0
2007-04-27 09:08:00,78.679,78.686,78.679,78.686,91190000.0
2007-04-27 09:09:00,78.682,78.699,78.68,78.68,76230000.0
2007-04-27 09:10:00,78.672,78.686,78.672,78.686,9050000.0
2007-04-27 09:11:00,78.684,78.701,78.676,78.701,68540000.0
2007-04-27 09:12:00,78.674,78.699,78.674,78.683,15390000.0
2007-04-27 09:13:00,78.699,78.7,78.681,78.7,14300000.0
2007-04-27 09:14:00,78.678,78.679,78.677,78.677,69700000.0
2007-04-27 09:15:00,78.679,78.695,78.672,78.672,10220000.0
2007-04-27 09:16:00,78.677,78.678,78.647,78.653,94970000.0
2007-04-27 09:17:00,78.64,78.67,78.618,78.622,72920000.0
2007-04-27 09:18:00,78.633,78.636,78.605,78.627,24960000.0
2007-04-27 09:19:00,78.649,78.661,78.641,78.66,16980000.0
2007-04-27 09:20:00,78.65,78.679,78.65,78.661,133410000.0
2007-04-27 09:21:00,78.648,78.67,78.646,78.665,132480000.0
2007-04-27 09:22:00,78.641,78.67,78.641,78.644,121470000.0
2007-04-27 09:23:00,78.651,78.669,78.632,78.634,142510000.0
2007-04-27 09:24:00,78.642,78.675,78.614,78.614,125110000.0
2007-04-27 09:25:00,78.632,78.632,78.604,78.619,118770000.0
2007-04-27 09:26:00,78.635,78.635,78.613,78.613,99130000.0
2007-04-27 09:27:00,78.601,78.62,78.598,78.616,70290000.0
2007-04-27 09:28:00,78.596,78.596,78.583,78.594,85980000.0
2007-04-27 09:29:00,78.569,78.58,78.543,78.552,96250000.0
2007-04-27 09:30:00,78.563,78.582,78.563,78.569,70610000.0
2007-04-27 09:31:00,78.565,78.573,78.565,78.571,12280000.0
2007-04-27 09:32:00,78.576,78.594,78.576,78.594,91560000.0
2007-04-27 09:33:00,78.605,78.628,78.585,78.595,71080000.0
2007-04-27 09:34:00,78.604,78.607,78.602,78.607,15390000.0
2007-04-27 09:35:00,78.592,78.601,78.567,78.569,131920000.0
2007-04-27 09:36:00,78.555,78.569,78.539,78.543,114400000.0
2007-04-27 09:37:00,78.549,78.554,78.534,78.534,98500000.0
2007-04-27 09:38:00,78.54,78.554,78.53,78.538,73720000.0
2007-04-27 09:39:00,78.551,78.558,78.538,78.556,90180000.0
2007-04-27 09:40:00,78.566,78.582,78.561,78.573,92390000.0
2007-04-27 09:41:00,78.56,78.573,78.546,78.573,74560000.0
2007-04-27 09:42:00,78.579,78.579,78.559,78.564,12660000.0
2007-04-27 09:43:00,78.541,78.551,78.532,78.546,90620000.0
2007-04-27 09:44:00,78.55,78.55,78.517,78.539,91760000.0
2007-04-27 09:45:00,78.529,78.539,78.489,78.499,70360000.0
2007-04-27 09:46:00,78.503,78.531,78.495,78.531,15860000.0
2007-04-27 09:47:00,78.513,78.552,78.513,78.538,69880000.0
2007-04-27 09:48:00,78.549,78.573,78.539,78.539,90630000.0
2007-04-27 09:49:00,78.529,78.549,78.521,78.538,97130000.0
2007-04-27 09:50:00,78.526,78.534,78.52,78.527,71920000.0
2007-04-27 09:51:00,78.555,78.57,78.548,78.57,13510000.0
2007-04-27 09:52:00,78.551,78.578,78.551,78.577,12620000.0
2007-04-27 09:53:00,78.54,78.556,78.54,78.556,87990000.0
2007-04-27 09:54:00,78.565,78.572,78.542,78.572,68970000.0
2007-04-27 09:55:00,78.557,78.587,78.553,78.587,14010000.0
2007-04-27 09:56:00,78.579,78.602,78.576,78.602,73080000.0
2007-04-27 09:57:00,78.599,78.601,78.58,78.584,16140000.0
2007-04-27 09:58:00,78.553,78.553,78.553,78.553,1500000.0
2007-04-27 09:59:00,78.567,78.567,78.561,78.561,73400000.0
2007-04-27 10:00:00,78.568,78.589,78.554,78.554,92900000.0
2007-04-27 10:01:00,78.565,78.575,78.547,78.558,90910000.0
2007-04-27 10:02:00,78.564,78.564,78.543,78.556,73750000.0
2007-04-27 10:03:00,78.554,78.569,78.546,78.569,9570000.0
2007-04-27 10:04:00,78.563,78.574,78.547,78.574,89290000.0
2007-04-27 10:06:00,78.56,78.58,78.555,78.575,60470000.0
2007-04-27 10:07:00,78.55,78.557,78.55,78.557,3760000.0
2007-04-27 10:08:00,78.55,78.568,78.537,78.537,100320000.0
2007-04-27 10:09:00,78.524,78.539,78.509,78.517,138550000.0
2007-04-27 10:10:00,78.521,78.544,78.515,78.539,145330000.0
2007-04-27 10:11:00,78.526,78.528,78.497,78.522,141240000.0
2007-04-27 10:12:00,78.518,78.539,78.516,78.521,111200000.0
2007-04-27 10:13:00,78.543,78.543,78.513,78.543,61230000.0
2007-04-27 10:14:00,78.533,78.552,78.533,78.547,106260000.0
2007-04-27 10:15:00,78.572,78.572,78.539,78.541,80920000.0
2007-04-27 10:17:00,78.53,78.543,78.518,78.528,72990000.0
2007-04-27 10:18:00,78.525,78.558,78.525,78.547,62570000.0
2007-04-27 10:19:00,78.537,78.543,78.516,78.543,67310000.0
2007-04-27 10:20:00,78.532,78.551,78.532,78.533,51280000.0
2007-04-27 10:21:00,78.553,78.553,78.532,78.538,116730000.0
2007-04-27 10:22:00,78.53,78.537,78.53,78.535,92100000.0
2007-04-27 10:24:00,78.567,78.583,78.549,78.575,91550000.0
2007-04-27 10:25:00,78.576,78.608,78.568,78.588,74380000.0
2007-04-27 10:26:00,78.603,78.603,78.563,78.583,73310000.0
2007-04-27 10:27:00,78.572,78.592,78.562,78.562,64090000.0
2007-04-27 10:28:00,78.566,78.566,78.56,78.566,59930000.0
2007-04-27 10:29:00,78.596,78.614,78.575,78.614,92110000.0
2007-04-27 10:30:00,78.602,78.611,78.595,78.595,81290000.0
2007-04-27 10:31:00,78.597,78.597,78.59,78.596,66800000.0
2007-04-27 10:32:00,78.588,78.589,78.587,78.588,78400000.0
2007-04-27 10:33:00,78.612,78.612,78.584,78.611,83110000.0
2007-04-27 10:34:00,78.581,78.613,78.581,78.582,81100000.0
2007-04-27 10:35:00,78.59,78.611,78.581,78.611,43880000.0
2007-04-27 10:36:00,78.602,78.644,78.602,78.644,68240000.0
2007-04-27 10:37:00,78.619,78.632,78.612,78.612,103690000.0
2007-04-27 10:38:00,78.599,78.6,78.597,78.599,97730000.0
2007-04-27 10:39:00,78.619,78.643,78.605,78.643,86150000.0
2007-04-27 10:40:00,78.643,78.669,78.642,78.656,56600000.0
2007-04-27 10:41:00,78.646,78.663,78.634,78.663,88170000.0
2007-04-27 10:42:00,78.633,78.653,78.633,78.653,60040000.0
2007-04-27 10:43:00,78.642,78.661,78.632,78.65,50160000.0
2007-04-27 10:44:00,78.642,78.67,78.637,78.67,44680000.0
2007-04-27 10:45:00,78.643,78.66,78.636,78.639,43130000.0
2007-04-27 10:46:00,78.629,78.652,78.624,78.631,45850000.0
2007-04-27 10:47:00,78.62,78.64,78.613,78.64,98760000.0
2007-04-27 10:48:00,78.638,78.643,78.615,78.627,76920000.0
2007-04-27 10:49:00,78.62,78.626,78.62,78.621,114020000.0
2007-04-27 10:50:00,78.625,78.625,78.618,78.618,81480000.0
2007-04-27 10:51:00,78.643,78.648,78.633,78.633,110340000.0
2007-04-27 10:52:00,78.619,78.627,78.619,78.627,106610000.0
2007-04-27 10:53:00,78.642,78.673,78.641,78.641,100900000.0
2007-04-27 10:54:00,78.651,78.668,78.644,78.664,133180000.0
2007-04-27 10:55:00,78.631,78.651,78.631,78.646,115090000.0
2007-04-27 10:56:00,78.643,78.662,78.636,78.662,82610000.0
2007-04-27 10:57:00,78.634,78.662,78.626,78.649,126620000.0
2007-04-27 10:58:00,78.645,78.674,78.645,78.651,101450000.0
2007-04-27 10:59:00,78.658,78.666,78.646,78.653,65450000.0
2007-04-27 11:00:00,78.677,78.682,78.64,78.649,63410000.0
2007-04-27 11:01:00,78.643,78.663,78.643,78.663,141600000.0
2007-04-27 11:03:00,78.673,78.673,78.635,78.635,112700000.0
2007-04-27 11:04:00,78.641,78.661,78.635,78.646,100030000.0
2007-04-27 11:05:00,78.653,78.66,78.633,78.641,103330000.0
2007-04-27 11:06:00,78.681,78.681,78.65,78.65,107840000.0
2007-04-27 11:09:00,78.656,78.66,78.637,78.646,59160000.0
2007-04-27 11:10:00,78.639,78.661,78.634,78.646,75860000.0
2007-04-27 11:11:00,78.642,78.665,78.642,78.665,64070000.0
2007-04-27 11:12:00,78.667,78.672,78.663,78.664,118990000.0
2007-04-27 11:13:00,78.647,78.669,78.639,78.655,113490000.0
2007-04-27 11:14:00,78.657,78.657,78.649,78.654,109480000.0
2007-04-27 11:15:00,78.684,78.684,78.663,78.679,106780000.0
2007-04-27 11:16:00,78.672,78.7,78.672,78.688,128660000.0
2007-04-27 11:17:00,78.68,78.699,78.674,78.694,122390000.0
2007-04-27 11:18:00,78.669,78.712,78.669,78.703,100840000.0
2007-04-27 11:19:00,78.68,78.701,78.667,78.681,76070000.0
2007-04-27 11:20:00,78.688,78.692,78.687,78.689,60570000.0
2007-04-27 11:21:00,78.671,78.69,78.671,78.685,77990000.0
2007-04-27 11:22:00,78.661,78.682,78.661,78.681,86660000.0
2007-04-27 11:23:00,78.68,78.698,78.673,78.685,64030000.0
2007-04-27 11:24:00,78.667,78.68,78.667,78.68,5270000.0
2007-04-27 11:25:00,78.676,78.697,78.656,78.669,92480000.0
2007-04-27 11:26:00,78.686,78.686,78.664,78.685,103520000.0
2007-04-27 11:27:00,78.661,78.688,78.661,78.663,160240000.0
2007-04-27 11:28:00,78.67,78.694,78.67,78.694,78910000.0
2007-04-27 11:29:00,78.678,78.73,78.678,78.69,83840000.0
2007-04-27 11:30:00,78.713,78.713,78.693,78.693,27960000.0
2007-04-27 11:31:00,78.661,78.667,78.661,78.666,44970000.0
2007-04-27 11:32:00,78.661,78.678,78.661,78.678,49080000.0
2007-04-27 11:33:00,78.7,78.708,78.7,78.707,126250000.0
2007-04-27 11:34:00,78.671,78.676,78.671,78.675,91900000.0
2007-04-27 11:36:00,78.691,78.704,78.685,78.704,37780000.0
2007-04-27 11:37:00,78.696,78.703,78.691,78.702,10900000.0
2007-04-27 11:38:00,78.676,78.712,78.676,78.712,64470000.0
2007-04-27 11:39:00,78.715,78.715,78.684,78.698,64640000.0
2007-04-27 11:40:00,78.713,78.713,78.684,78.688,96240000.0
2007-04-27 11:42:00,78.725,78.725,78.683,78.713,62870000.0
2007-04-27 11:43:00,78.692,78.711,78.692,78.708,113090000.0
2007-04-27 11:44:00,78.679,78.687,78.679,78.68,116110000.0
2007-04-27 11:45:00,78.692,78.717,78.686,78.712,95380000.0
2007-04-27 11:46:00,78.689,78.711,78.689,78.692,70730000.0
2007-04-27 11:48:00,78.701,78.701,78.684,78.684,31220000.0
2007-04-27 11:49:00,78.688,78.69,78.687,78.688,56650000.0
2007-04-27 11:51:00,78.706,78.714,78.694,78.694,31770000.0
2007-04-27 11:52:00,78.702,78.712,78.694,78.708,47300000.0
2007-04-27 11:53:00,78.679,78.687,78.679,78.679,67850000.0
2007-04-27 11:54:00,78.688,78.723,78.688,78.716,109810000.0
2007-04-27 11:56:00,78.712,78.739,78.712,78.712,74700000.0
2007-04-27 11:57:00,78.721,78.74,78.713,78.713,95260000.0
2007-04-27 11:58:00,78.719,78.741,78.717,78.737,139630000.0
2007-04-27 11:59:00,78.704,78.739,78.704,78.739,146090000.0
2007-04-27 12:00:00,78.702,78.739,78.692,78.729,133370000.0
2007-04-27 12:01:00,78.708,78.709,78.703,78.708,113440000.0
2007-04-27 12:02:00,78.7,78.714,78.693,78.714,62130000.0
2007-04-27 12:03:00,78.705,78.738,78.696,78.701,93820000.0
2007-04-27 12:04:00,78.694,78.729,78.694,78.729,89680000.0
2007-04-27 12:05:00,78.711,78.738,78.706,78.733,74170000.0
2007-04-27 12:06:00,78.715,78.756,78.708,78.737,71830000.0
2007-04-27 12:07:00,78.709,78.737,78.699,78.702,65510000.0
2007-04-27 12:08:00,78.721,78.746,78.721,78.746,66650000.0
2007-04-27 12:09:00,78.75,78.75,78.705,78.705,51690000.0
2007-04-27 12:10:00,78.693,78.721,78.693,78.706,117940000.0
2007-04-27 12:11:00,78.715,78.715,78.701,78.701,87550000.0
2007-04-27 12:12:00,78.695,78.722,78.685,78.685,110260000.0
2007-04-27 12:13:00,78.703,78.711,78.676,78.691,83370000.0
2007-04-27 12:14:00,78.716,78.717,78.709,78.717,72770000.0
2007-04-27 12:15:00,78.713,78.738,78.711,78.711,67200000.0
2007-04-27 12:16:00,78.694,78.694,78.682,78.682,64070000.0
2007-04-27 12:17:00,78.685,78.685,78.661,78.661,63920000.0
2007-04-27 12:18:00,78.669,78.685,78.655,78.685,86630000.0
2007-04-27 12:19:00,78.68,78.703,78.68,78.703,78200000.0
2007-04-27 12:20:00,78.671,78.69,78.667,78.67,73580000.0
2007-04-27 12:21:00,78.66,78.694,78.66,78.694,78490000.0
2007-04-27 12:22:00,78.656,78.685,78.656,78.685,86790000.0
2007-04-27 12:23:00,78.673,78.702,78.665,78.702,74070000.0
2007-04-27 12:24:00,78.687,78.7,78.647,78.686,41400000.0
2007-04-27 12:25:00,78.662,78.7,78.662,78.689,73480000.0
2007-04-27 12:26:00,78.669,78.671,78.667,78.669,105410000.0
2007-04-27 12:27:00,78.705,78.705,78.668,78.684,94370000.0
2007-04-27 12:28:00,78.645,78.673,78.645,78.65,85270000.0
2007-04-27 12:29:00,78.642,78.647,78.641,78.646,63690000.0
2007-04-27 12:30:00,78.684,78.688,78.682,78.682,100200000.0
2007-04-27 12:31:00,78.655,78.657,78.651,78.657,61120000.0
2007-04-27 12:32:00,78.68,78.685,78.657,78.685,52800000.0
2007-04-27 12:33:00,78.653,78.701,78.653,78.701,42710000.0
2007-04-27 12:34:00,78.699,78.699,78.696,78.697,47080000.0
2007-04-27 12:35:00,78.702,78.702,78.682,78.682,49680000.0
2007-04-27 12:36:00,78.709,78.71,78.704,78.708,98060000.0
2007-04-27 12:37:00,78.693,78.71,78.684,78.691,81360000.0
2007-04-27 12:38:00,78.68,78.688,78.679,78.688,108550000.0
2007-04-27 12:39:00,78.68,78.702,78.68,78.681,75630000.0
2007-04-27 12:40:00,78.689,78.713,78.686,78.713,114840000.0
2007-04-27 12:41:00,78.703,78.703,78.674,78.674,101320000.0
2007-04-27 12:42:00,78.681,78.711,78.663,78.663,104220000.0
2007-04-27 12:43:00,78.672,78.679,78.654,78.672,135850000.0
2007-04-27 12:44:00,78.682,78.682,78.664,78.673,109880000.0
2007-04-27 12:45:00,78.655,78.686,78.647,78.649,76700000.0
2007-04-27 12:46:00,78.655,78.656,78.643,78.651,122790000.0
2007-04-27 12:47:00,78.64,78.647,78.64,78.646,105640000.0
2007-04-27 12:48:00,78.673,78.673,78.657,78.662,68090000.0
2007-04-27 12:49:00,78.675,78.704,78.667,78.704,63950000.0
2007-04-27 12:50:00,78.67,78.684,78.663,78.676,138310000.0
2007-04-27 12:51:00,78.696,78.697,78.688,78.689,139170000.0
2007-04-27 12:52:00,78.651,78.657,78.651,78.657,100910000.0
2007-04-27 12:53:00,78.651,78.667,78.651,78.656,87670000.0
2007-04-27 12:54:00,78.659,78.671,78.659,78.669,116970000.0
2007-04-27 12:55:00,78.662,78.683,78.662,78.673,104310000.0
2007-04-27 12:56:00,78.684,78.684,78.67,78.67,92240000.0
2007-04-27 12:57:00,78.662,78.679,78.662,78.677,63930000.0
2007-04-27 12:58:00,78.673,78.673,78.658,78.659,60440000.0
2007-04-27 12:59:00,78.649,78.662,78.645,78.65,91080000.0
2007-04-27 13:00:00,78.628,78.644,78.624,78.644,58950000.0
2007-04-27 13:01:00,78.64,78.645,78.628,78.628,126660000.0
2007-04-27 13:02:00,78.616,78.626,78.614,78.626,114730000.0
2007-04-27 13:03:00,78.621,78.635,78.621,78.634,110450000.0
2007-04-27 13:04:00,78.628,78.636,78.627,78.631,110560000.0
2007-04-27 13:05:00,78.619,78.628,78.619,78.62,127880000.0
2007-04-27 13:06:00,78.654,78.654,78.628,78.628,112500000.0
2007-04-27 13:07:00,78.62,78.648,78.62,78.648,99650000.0
2007-04-27 13:08:00,78.649,78.656,78.64,78.649,80060000.0
2007-04-27 13:09:00,78.644,78.67,78.644,78.665,65560000.0
2007-04-27 13:10:00,78.638,78.643,78.63,78.636,73190000.0
2007-04-27 13:11:00,78.627,78.63,78.626,78.629,77850000.0
2007-04-27 13:12:00,78.639,78.656,78.624,78.639,60660000.0
2007-04-27 13:13:00,78.627,78.642,78.622,78.638,11280000.0
2007-04-27 13:14:00,78.63,78.643,78.623,78.635,68300000.0
2007-04-27 13:15:00,78.634,78.643,78.621,78.621,73410000.0
2007-04-27 13:16:00,78.638,78.644,78.631,78.638,69610000.0
2007-04-27 13:17:00,78.627,78.641,78.621,78.628,54420000.0
2007-04-27 13:18:00,78.643,78.673,78.643,78.673,116210000.0
2007-04-27 13:19:00,78.648,78.656,78.648,78.656,98200000.0
2007-04-27 13:20:00,78.649,78.657,78.649,78.656,112390000.0
2007-04-27 13:21:00,78.674,78.674,78.647,78.651,94260000.0
2007-04-27 13:22:00,78.658,78.672,78.646,78.672,76180000.0
2007-04-27 13:23:00,78.64,78.664,78.64,78.664,71750000.0
2007-04-27 13:24:00,78.663,78.663,78.63,78.63,63040000.0
2007-04-27 13:25:00,78.619,78.633,78.612,78.633,67540000.0
2007-04-27 13:26:00,78.603,78.633,78.603,78.633,88890000.0
2007-04-27 13:27:00,78.606,78.632,78.606,78.618,76460000.0
2007-04-27 13:28:00,78.613,78.643,78.613,78.629,69540000.0
2007-04-27 13:29:00,78.619,78.625,78.619,78.62,74090000.0
2007-04-27 13:30:00,78.612,78.642,78.612,78.621,93610000.0
2007-04-27 13:31:00,78.644,78.644,78.624,78.629,70060000.0
2007-04-27 13:32:00,78.641,78.661,78.635,78.639,40500000.0
2007-04-27 13:33:00,78.651,78.664,78.645,78.656,70670000.0
2007-04-27 13:34:00,78.648,78.657,78.621,78.629,108430000.0
2007-04-27 13:35:00,78.616,78.644,78.616,78.644,94070000.0
2007-04-27 13:36:00,78.638,78.639,78.636,78.638,79480000.0
2007-04-27 13:37:00,78.618,78.633,78.613,78.62,65980000.0
2007-04-27 13:38:00,78.611,78.643,78.611,78.613,90700000.0
2007-04-27 13:39:00,78.599,78.634,78.599,78.616,58570000.0
2007-04-27 13:40:00,78.643,78.643,78.616,78.629,48670000.0
2007-04-27 13:41:00,78.617,78.627,78.617,78.627,44720000.0
2007-04-27 13:42:00,78.659,78.659,78.656,78.656,43640000.0
2007-04-27 13:43:00,78.618,78.626,78.618,78.62,54250000.0
2007-04-27 13:44:00,78.628,78.628,78.618,78.62,97530000.0
2007-04-27 13:45:00,78.63,78.657,78.625,78.655,76010000.0
2007-04-27 13:46:00,78.627,78.643,78.616,78.643,105140000.0
2007-04-27 13:47:00,78.638,78.639,78.636,78.637,74910000.0
2007-04-27 13:48:00,78.611,78.644,78.611,78.62,109260000.0
2007-04-27 13:49:00,78.632,78.66,78.632,78.649,111750000.0
2007-04-27 13:50:00,78.619,78.628,78.619,78.625,104860000.0
2007-04-27 13:51:00,78.658,78.659,78.654,78.655,124570000.0
2007-04-27 13:52:00,78.618,78.638,78.616,78.628,121310000.0
2007-04-27 13:53:00,78.62,78.628,78.62,78.625,82590000.0
2007-04-27 13:54:00,78.661,78.661,78.634,78.634,129440000.0
2007-04-27 13:57:00,78.641,78.653,78.632,78.632,63600000.0
2007-04-27 13:58:00,78.64,78.655,78.631,78.631,139190000.0
2007-04-27 13:59:00,78.639,78.652,78.633,78.633,139670000.0
2007-04-27 14:00:00,78.677,78.677,78.671,78.671,97560000.0
2007-04-27 14:01:00,78.637,78.637,78.625,78.627,93240000.0
2007-04-27 14:02:00,78.655,78.657,78.63,78.63,114180000.0
2007-04-27 14:03:00,78.639,78.659,78.638,78.638,105710000.0
2007-04-27 14:04:00,78.66,78.66,78.635,78.647,93810000.0
2007-04-27 14:05:00,78.615,78.626,78.6,78.618,68090000.0
2007-04-27 14:06:00,78.608,78.622,78.601,78.619,55130000.0
2007-04-27 14:08:00,78.625,78.632,78.607,78.617,75070000.0
2007-04-27 14:09:00,78.612,78.63,78.588,78.588,141260000.0
2007-04-27 14:10:00,78.595,78.605,78.595,78.6,138910000.0
2007-04-27 14:11:00,78.61,78.632,78.607,78.617,131570000.0
2007-04-27 14:12:00,78.633,78.633,78.614,78.623,114470000.0
2007-04-27 14:13:00,78.61,78.64,78.603,78.603,140590000.0
2007-04-27 14:14:00,78.618,78.634,78.616,78.633,128160000.0
2007-04-27 14:15:00,78.611,78.668,78.611,78.647,119490000.0
2007-04-27 14:16:00,78.637,78.64,78.616,78.637,96050000.0
2007-04-27 14:17:00,78.624,78.629,78.603,78.611,67560000.0
2007-04-27 14:18:00,78.634,78.634,78.604,78.615,94120000.0
2007-04-27 14:19:00,78.59,78.633,78.585,78.585,92390000.0
2007-04-27 14:20:00,78.6,78.631,78.586,78.631,68320000.0
2007-04-27 14:21:00,78.618,78.63,78.602,78.63,14120000.0
2007-04-27 14:22:00,78.62,78.623,78.6,78.623,16120000.0
2007-04-27 14:23:00,78.613,78.613,78.588,78.598,97740000.0
2007-04-27 14:24:00,78.591,78.615,78.575,78.575,74970000.0
2007-04-27 14:25:00,78.579,78.594,78.571,78.593,14120000.0
2007-04-27 14:26:00,78.579,78.59,78.573,78.587,76180000.0
2007-04-27 14:27:00,78.635,78.635,78.602,78.602,69000000.0
2007-04-27 14:28:00,78.593,78.615,78.593,78.615,85220000.0
2007-04-27 14:29:00,78.607,78.631,78.587,78.61,65700000.0
2007-04-27 14:30:00,78.587,78.587,78.4,78.426,148380000.0
2007-04-27 14:31:00,78.434,78.503,78.434,78.446,132540000.0
2007-04-27 14:32:00,78.492,78.546,78.491,78.495,130280000.0
2007-04-27 14:33:00,78.472,78.483,78.386,78.386,115540000.0
2007-04-27 14:34:00,78.393,78.408,78.366,78.395,150910000.0
2007-04-27 14:35:00,78.376,78.446,78.374,78.446,124520000.0
2007-04-27 14:36:00,78.417,78.443,78.412,78.437,114840000.0
2007-04-27 14:37:00,78.448,78.459,78.401,78.448,100000000.0
2007-04-27 14:38:00,78.454,78.457,78.42,78.457,71920000.0
2007-04-27 14:39:00,78.448,78.468,78.421,78.434,83790000.0
2007-04-27 14:40:00,78.442,78.488,78.442,78.46,91750000.0
2007-04-27 14:41:00,78.47,78.491,78.453,78.46,75570000.0
2007-04-27 14:42:00,78.478,78.49,78.461,78.461,22780000.0
2007-04-27 14:43:00,78.47,78.494,78.462,78.465,132830000.0
2007-04-27 14:44:00,78.476,78.506,78.476,78.491,134830000.0
2007-04-27 14:45:00,78.51,78.55,78.492,78.55,134700000.0
2007-04-27 14:46:00,78.54,78.54,78.509,78.537,125430000.0
2007-04-27 14:47:00,78.553,78.553,78.519,78.528,140180000.0
2007-04-27 14:48:00,78.508,78.55,78.508,78.55,129180000.0
2007-04-27 14:49:00,78.54,78.544,78.518,78.536,113800000.0
2007-04-27 14:50:00,78.552,78.589,78.537,78.576,96130000.0
2007-04-27 14:51:00,78.562,78.591,78.554,78.562,76700000.0
2007-04-27 14:52:00,78.548,78.572,78.537,78.572,90430000.0
2007-04-27 14:53:00,78.566,78.577,78.545,78.553,90210000.0
2007-04-27 14:54:00,78.538,78.55,78.519,78.519,69180000.0
2007-04-27 14:55:00,78.503,78.543,78.503,78.543,9010000.0
2007-04-27 14:56:00,78.538,78.566,78.537,78.541,95220000.0
2007-04-27 14:57:00,78.531,78.552,78.526,78.552,67150000.0
2007-04-27 14:58:00,78.53,78.542,78.524,78.542,92380000.0
2007-04-27 14:59:00,78.549,78.549,78.515,78.515,90370000.0
2007-04-27 15:00:00,78.525,78.525,78.498,78.524,72720000.0
2007-04-27 15:01:00,78.495,78.506,78.483,78.483,10750000.0
2007-04-27 15:02:00,78.492,78.512,78.483,78.512,71490000.0
2007-04-27 15:03:00,78.51,78.512,78.476,78.477,19080000.0
2007-04-27 15:04:00,78.494,78.51,78.488,78.501,17580000.0
2007-04-27 15:05:00,78.466,78.482,78.466,78.478,137600000.0
2007-04-27 15:06:00,78.475,78.519,78.475,78.503,130660000.0
2007-04-27 15:07:00,78.497,78.512,78.496,78.499,123220000.0
2007-04-27 15:08:00,78.49,78.499,78.489,78.494,138330000.0
2007-04-27 15:09:00,78.511,78.532,78.506,78.515,126780000.0
2007-04-27 15:10:00,78.487,78.5,78.474,78.474,122680000.0
2007-04-27 15:11:00,78.484,78.515,78.473,78.515,95150000.0
2007-04-27 15:12:00,78.5,78.522,78.496,78.504,74020000.0
2007-04-27 15:13:00,78.491,78.496,78.489,78.494,88330000.0
2007-04-27 15:14:00,78.52,78.524,78.498,78.524,102020000.0
2007-04-27 15:15:00,78.494,78.522,78.494,78.502,74450000.0
2007-04-27 15:16:00,78.505,78.516,78.494,78.516,18520000.0
2007-04-27 15:17:00,78.491,78.514,78.465,78.474,127300000.0
2007-04-27 15:18:00,78.492,78.492,78.456,78.474,134450000.0
2007-04-27 15:19:00,78.457,78.481,78.456,78.477,119400000.0
2007-04-27 15:20:00,78.488,78.512,78.468,78.504,142100000.0
2007-04-27 15:21:00,78.521,78.521,78.486,78.498,131180000.0
2007-04-27 15:22:00,78.466,78.477,78.466,78.476,115430000.0
2007-04-27 15:23:00,78.473,78.519,78.473,78.499,98550000.0
2007-04-27 15:24:00,78.51,78.538,78.506,78.531,68460000.0
2007-04-27 15:25:00,78.513,78.54,78.506,78.518,87960000.0
2007-04-27 15:26:00,78.504,78.544,78.504,78.544,96770000.0
2007-04-27 15:27:00,78.513,78.54,78.508,78.532,71910000.0
2007-04-27 15:28:00,78.506,78.535,78.506,78.535,18960000.0
2007-04-27 15:29:00,78.52,78.541,78.512,78.512,91810000.0
2007-04-27 15:30:00,78.521,78.541,78.521,78.529,128810000.0
2007-04-27 15:31:00,78.517,78.539,78.507,78.527,121880000.0
2007-04-27 15:32:00,78.513,78.531,78.513,78.525,118810000.0
2007-04-27 15:33:00,78.539,78.539,78.515,78.539,145950000.0
2007-04-27 15:34:00,78.528,78.554,78.524,78.53,126040000.0
2007-04-27 15:35:00,78.519,78.539,78.515,78.534,95410000.0
2007-04-27 15:36:00,78.521,78.545,78.521,78.545,148070000.0
2007-04-27 15:37:00,78.533,78.533,78.487,78.491,117930000.0
2007-04-27 15:38:00,78.495,78.514,78.489,78.514,75350000.0
2007-04-27 15:39:00,78.484,78.514,78.484,78.514,73500000.0
2007-04-27 15:40:00,78.481,78.515,78.475,78.515,158090000.0
2007-04-27 15:41:00,78.484,78.512,78.484,78.512,161990000.0
2007-04-27 15:42:00,78.513,78.513,78.485,78.485,128980000.0
2007-04-27 15:43:00,78.497,78.5,78.475,78.478,114520000.0
2007-04-27 15:44:00,78.51,78.524,78.502,78.504,126950000.0
2007-04-27 15:45:00,78.533,78.54,78.508,78.508,111320000.0
2007-04-27 15:46:00,78.522,78.522,78.503,78.503,107440000.0
2007-04-27 15:47:00,78.511,78.539,78.495,78.539,72290000.0
2007-04-27 15:48:00,78.51,78.531,78.498,78.499,67270000.0
2007-04-27 15:49:00,78.511,78.53,78.506,78.525,86700000.0
2007-04-27 15:50:00,78.489,78.498,78.489,78.497,68760000.0
2007-04-27 15:51:00,78.535,78.535,78.508,78.522,144220000.0
2007-04-27 15:52:00,78.507,78.526,78.507,78.524,143740000.0
2007-04-27 15:53:00,78.493,78.531,78.493,78.531,131810000.0
2007-04-27 15:54:00,78.524,78.532,78.508,78.526,125100000.0
2007-04-27 15:55:00,78.534,78.534,78.503,78.503,147990000.0
2007-04-27 15:56:00,78.512,78.531,78.505,78.528,135770000.0
2007-04-27 15:57:00,78.524,78.531,78.512,78.529,120150000.0
2007-04-27 15:58:00,78.523,78.555,78.523,78.555,85970000.0
2007-04-27 15:59:00,78.523,78.554,78.523,78.554,70420000.0
2007-04-27 16:00:00,78.539,78.567,78.537,78.538,92620000.0
2007-04-27 16:01:00,78.559,78.604,78.547,78.576,97300000.0
2007-04-27 16:02:00,78.571,78.609,78.571,78.58,73990000.0
2007-04-27 16:03:00,78.582,78.582,78.553,78.553,4510000.0
2007-04-27 16:04:00,78.53,78.545,78.53,78.537,140590000.0
2007-04-27 16:05:00,78.53,78.544,78.514,78.544,132860000.0
2007-04-27 16:06:00,78.537,78.57,78.529,78.556,119510000.0
2007-04-27 16:07:00,78.54,78.57,78.526,78.55,93310000.0
2007-04-27 16:08:00,78.559,78.579,78.545,78.545,72800000.0
2007-04-27 16:09:00,78.569,78.586,78.547,78.561,88470000.0
2007-04-27 16:10:00,78.55,78.574,78.548,78.554,95640000.0
2007-04-27 16:11:00,78.563,78.579,78.558,78.568,72000000.0
2007-04-27 16:12:00,78.562,78.57,78.543,78.543,14680000.0
2007-04-27 16:13:00,78.517,78.538,78.494,78.504,95780000.0
2007-04-27 16:14:00,78.532,78.532,78.488,78.502,75150000.0
2007-04-27 16:15:00,78.513,78.55,78.507,78.55,84690000.0
2007-04-27 16:16:00,78.511,78.545,78.5,78.545,96420000.0
2007-04-27 16:17:00,78.515,78.547,78.515,78.543,72950000.0
2007-04-27 16:18:00,78.52,78.546,78.52,78.526,16000000.0
2007-04-27 16:19:00,78.524,78.553,78.513,78.523,125650000.0
2007-04-27 16:20:00,78.554,78.554,78.518,78.52,93890000.0
2007-04-27 16:21:00,78.554,78.554,78.516,78.521,146490000.0
2007-04-27 16:22:00,78.53,78.551,78.514,78.514,118300000.0
2007-04-27 16:23:00,78.546,78.553,78.524,78.553,81790000.0
2007-04-27 16:24:00,78.53,78.556,78.526,78.555,77030000.0
2007-04-27 16:26:00,78.509,78.53,78.509,78.525,166220000.0
2007-04-27 16:27:00,78.551,78.551,78.524,78.532,125330000.0
2007-04-27 16:29:00,78.508,78.521,78.508,78.515,131960000.0
2007-04-27 16:30:00,78.526,78.579,78.526,78.547,119100000.0
2007-04-27 16:31:00,78.539,78.581,78.537,78.573,98700000.0
2007-04-27 16:32:00,78.53,78.564,78.527,78.527,70710000.0
2007-04-27 16:33:00,78.557,78.57,78.537,78.57,61090000.0
2007-04-27 16:34:00,78.557,78.578,78.528,78.569,82210000.0
2007-04-27 16:35:00,78.554,78.554,78.527,78.527,70790000.0
2007-04-27 16:36:00,78.577,78.577,78.563,78.563,132680000.0
2007-04-27 16:37:00,78.539,78.555,78.517,78.555,137350000.0
2007-04-27 16:39:00,78.545,78.551,78.544,78.549,118090000.0
2007-04-27 16:40:00,78.514,78.552,78.514,78.552,144950000.0
2007-04-27 16:41:00,78.515,78.55,78.515,78.519,133650000.0
2007-04-27 16:42:00,78.551,78.551,78.52,78.534,111660000.0
2007-04-27 16:43:00,78.527,78.542,78.511,78.511,95780000.0
2007-04-27 16:44:00,78.524,78.548,78.524,78.547,68710000.0
2007-04-27 16:45:00,78.557,78.57,78.549,78.549,94750000.0
2007-04-27 16:46:00,78.512,78.549,78.512,78.521,90720000.0
2007-04-27 16:47:00,78.511,78.531,78.503,78.527,74770000.0
2007-04-27 16:48:00,78.528,78.528,78.507,78.507,4370000.0
2007-04-27 16:49:00,78.515,78.577,78.509,78.576,124340000.0
2007-04-27 16:50:00,78.574,78.629,78.574,78.629,88670000.0
2007-04-27 16:51:00,78.638,78.638,78.591,78.593,133430000.0
2007-04-27 16:52:00,78.58,78.587,78.58,78.582,114940000.0
2007-04-27 16:53:00,78.61,78.618,78.61,78.618,112620000.0
2007-04-27 16:54:00,78.594,78.642,78.594,78.642,145410000.0
2007-04-27 16:55:00,78.653,78.671,78.638,78.661,127460000.0
2007-04-27 16:56:00,78.675,78.675,78.642,78.642,82780000.0
2007-04-27 16:57:00,78.662,78.662,78.636,78.638,149970000.0
2007-04-27 16:58:00,78.628,78.649,78.62,78.62,122720000.0
2007-04-27 16:59:00,78.634,78.673,78.633,78.649,79920000.0
2007-04-27 17:00:00,78.642,78.703,78.642,78.676,69480000.0
2007-04-27 17:01:00,78.647,78.653,78.643,78.648,157790000.0
2007-04-27 17:02:00,78.655,78.659,78.649,78.65,164170000.0
2007-04-27 17:03:00,78.666,78.717,78.666,78.68,126080000.0
2007-04-27 17:04:00,78.712,78.798,78.701,78.798,102940000.0
2007-04-27 17:05:00,78.786,78.85,78.786,78.801,125750000.0
2007-04-27 17:06:00,78.796,78.817,78.762,78.762,117610000.0
2007-04-27 17:07:00,78.77,78.819,78.77,78.781,110010000.0
2007-04-27 17:08:00,78.81,78.81,78.725,78.725,66250000.0
2007-04-27 17:09:00,78.733,78.771,78.733,78.771,66450000.0
2007-04-27 17:10:00,78.735,78.801,78.735,78.767,87390000.0
2007-04-27 17:11:00,78.78,78.801,78.775,78.788,70410000.0
2007-04-27 17:12:00,78.803,78.842,78.803,78.821,140130000.0
2007-04-27 17:13:00,78.836,78.87,78.798,78.798,130310000.0
2007-04-27 17:14:00,78.801,78.85,78.798,78.819,132330000.0
2007-04-27 17:15:00,78.83,78.856,78.826,78.854,120190000.0
2007-04-27 17:16:00,78.833,78.874,78.827,78.839,145220000.0
2007-04-27 17:17:00,78.843,78.851,78.825,78.825,129800000.0
2007-04-27 17:18:00,78.838,78.874,78.828,78.86,110360000.0
2007-04-27 17:19:00,78.878,78.898,78.853,78.877,97180000.0
2007-04-27 17:20:00,78.881,78.881,78.805,78.805,68060000.0
2007-04-27 17:21:00,78.809,78.845,78.809,78.826,84930000.0
2007-04-27 17:22:00,78.807,78.832,78.805,78.805,92810000.0
2007-04-27 17:23:00,78.824,78.824,78.794,78.815,67240000.0
2007-04-27 17:24:00,78.807,78.823,78.801,78.818,15210000.0
2007-04-27 17:25:00,78.823,78.827,78.816,78.827,21860000.0
2007-04-27 17:26:00,78.811,78.811,78.792,78.801,135110000.0
2007-04-27 17:27:00,78.8,78.822,78.8,78.815,137400000.0
2007-04-27 17:28:00,78.825,78.833,78.816,78.827,120110000.0
2007-04-27 17:29:00,78.838,78.86,78.835,78.854,140170000.0
2007-04-27 17:30:00,78.841,78.872,78.841,78.872,126820000.0
2007-04-27 17:31:00,78.853,78.864,78.832,78.832,120490000.0
2007-04-27 17:32:00,78.834,78.843,78.811,78.829,94200000.0
2007-04-27 17:33:00,78.814,78.831,78.806,78.81,66900000.0
2007-04-27 17:34:00,78.816,78.816,78.77,78.773,82620000.0
2007-04-27 17:35:00,78.785,78.789,78.767,78.778,97510000.0
2007-04-27 17:36:00,78.782,78.795,78.741,78.741,78700000.0
2007-04-27 17:37:00,78.755,78.763,78.73,78.743,22310000.0
2007-04-27 17:38:00,78.746,78.778,78.746,78.752,150590000.0
2007-04-27 17:39:00,78.742,78.769,78.742,78.755,125920000.0
2007-04-27 17:40:00,78.749,78.792,78.749,78.792,122960000.0
2007-04-27 17:41:00,78.76,78.774,78.751,78.751,100830000.0
2007-04-27 17:42:00,78.757,78.77,78.739,78.761,67400000.0
2007-04-27 17:43:00,78.762,78.762,78.722,78.742,85170000.0
2007-04-27 17:44:00,78.773,78.773,78.745,78.751,96690000.0
2007-04-27 17:45:00,78.739,78.768,78.737,78.758,72590000.0
2007-04-27 17:46:00,78.769,78.769,78.769,78.769,1690000.0
2007-04-27 17:47:00,78.762,78.769,78.76,78.761,165670000.0
2007-04-27 17:48:00,78.767,78.767,78.759,78.759,125870000.0
2007-04-27 17:49:00,78.763,78.763,78.729,78.729,101960000.0
2007-04-27 17:50:00,78.726,78.754,78.726,78.733,122770000.0
2007-04-27 17:51:00,78.729,78.768,78.729,78.733,129600000.0
2007-04-27 17:52:00,78.735,78.738,78.728,78.728,111150000.0
2007-04-27 17:53:00,78.72,78.764,78.72,78.764,73260000.0
2007-04-27 17:54:00,78.739,78.749,78.719,78.723,72470000.0
2007-04-27 17:55:00,78.71,78.717,78.71,78.717,85680000.0
2007-04-27 17:56:00,78.728,78.73,78.727,78.729,81250000.0
2007-04-27 17:57:00,78.769,78.773,78.763,78.763,140970000.0
2007-04-27 17:58:00,78.699,78.726,78.699,78.714,136810000.0
2007-04-27 17:59:00,78.68,78.694,78.68,78.687,126610000.0
2007-04-27 18:00:00,78.697,78.732,78.695,78.71,132490000.0
2007-04-27 18:01:00,78.716,78.716,78.709,78.709,145050000.0
2007-04-27 18:02:00,78.718,78.72,78.715,78.715,131120000.0
2007-04-27 18:03:00,78.698,78.741,78.698,78.741,113660000.0
2007-04-27 18:04:00,78.707,78.726,78.687,78.687,99370000.0
2007-04-27 18:05:00,78.688,78.688,78.68,78.68,75040000.0
2007-04-27 18:06:00,78.723,78.723,78.694,78.706,92300000.0
2007-04-27 18:07:00,78.714,78.736,78.7,78.736,100540000.0
2007-04-27 18:08:00,78.694,78.713,78.694,78.713,74200000.0
2007-04-27 18:09:00,78.71,78.73,78.699,78.73,18060000.0
2007-04-27 18:10:00,78.692,78.73,78.692,78.711,111980000.0
2007-04-27 18:11:00,78.701,78.707,78.7,78.707,97390000.0
2007-04-27 18:12:00,78.705,78.739,78.705,78.705,68430000.0
2007-04-27 18:13:00,78.707,78.707,78.698,78.704,88880000.0
2007-04-27 18:14:00,78.702,78.744,78.702,78.744,93240000.0
2007-04-27 18:15:00,78.74,78.759,78.718,78.73,72290000.0
2007-04-27 18:16:00,78.762,78.762,78.753,78.753,7180000.0
2007-04-27 18:17:00,78.761,78.761,78.72,78.72,129020000.0
2007-04-27 18:18:00,78.722,78.73,78.705,78.712,116660000.0
2007-04-27 18:20:00,78.724,78.744,78.724,78.744,77860000.0
2007-04-27 18:21:00,78.714,78.733,78.714,78.733,85790000.0
2007-04-27 18:22:00,78.697,78.718,78.694,78.694,98970000.0
2007-04-27 18:23:00,78.702,78.72,78.696,78.699,79820000.0
2007-04-27 18:24:00,78.706,78.734,78.706,78.716,24110000.0
2007-04-27 18:25:00,78.748,78.752,78.738,78.739,118720000.0
2007-04-27 18:26:00,78.7,78.713,78.7,78.711,128710000.0
2007-04-27 18:27:00,78.731,78.74,78.714,78.717,123160000.0
2007-04-27 18:28:00,78.708,78.746,78.708,78.746,107610000.0
2007-04-27 18:30:00,78.755,78.755,78.741,78.742,69050000.0
2007-04-27 18:31:00,78.743,78.743,78.731,78.731,91770000.0
2007-04-27 18:32:00,78.745,78.792,78.735,78.792,74200000.0
2007-04-27 18:33:00,78.787,78.801,78.769,78.784,145880000.0
2007-04-27 18:34:00,78.794,78.797,78.789,78.791,141220000.0
2007-04-27 18:35:00,78.769,78.793,78.766,78.774,133660000.0
2007-04-27 18:36:00,78.795,78.797,78.79,78.791,123050000.0
2007-04-27 18:37:00,78.768,78.792,78.768,78.779,150350000.0
2007-04-27 18:38:00,78.771,78.801,78.768,78.784,137870000.0
2007-04-27 18:39:00,78.784,78.79,78.784,78.788,115220000.0
2007-04-27 18:40:00,78.773,78.796,78.766,78.796,102470000.0
2007-04-27 18:41:00,78.761,78.777,78.761,78.776,69910000.0
2007-04-27 18:42:00,78.802,78.806,78.768,78.784,79690000.0
2007-04-27 18:43:00,78.777,78.779,78.743,78.743,89790000.0
2007-04-27 18:44:00,78.769,78.77,78.767,78.768,73360000.0
2007-04-27 18:45:00,78.765,78.797,78.765,78.797,13420000.0
2007-04-27 18:46:00,78.76,78.78,78.76,78.761,118900000.0
2007-04-27 18:47:00,78.754,78.775,78.751,78.751,118820000.0
2007-04-27 18:48:00,78.798,78.799,78.793,78.795,146050000.0
2007-04-27 18:51:00,78.767,78.771,78.765,78.769,144760000.0
2007-04-27 18:52:00,78.759,78.779,78.754,78.775,124220000.0
2007-04-27 18:54:00,78.761,78.781,78.757,78.761,81020000.0
2007-04-27 18:55:00,78.786,78.798,78.767,78.78,165920000.0
2007-04-27 18:56:00,78.77,78.78,78.769,78.777,168250000.0
2007-04-27 18:57:00,78.813,78.814,78.787,78.814,121870000.0
2007-04-27 18:59:00,78.814,78.823,78.798,78.798,130920000.0
2007-04-27 19:00:00,78.787,78.83,78.787,78.82,129300000.0
2007-04-27 19:01:00,78.796,78.814,78.791,78.814,108430000.0
2007-04-27 19:03:00,78.818,78.82,78.817,78.819,67160000.0
2007-04-27 19:04:00,78.825,78.826,78.82,78.82,86400000.0
2007-04-27 19:05:00,78.828,78.83,78.827,78.829,69970000.0
2007-04-27 19:06:00,78.802,78.838,78.792,78.814,135560000.0
2007-04-27 19:07:00,78.801,78.811,78.782,78.807,137160000.0
2007-04-27 19:08:00,78.787,78.809,78.775,78.795,126800000.0
2007-04-27 19:09:00,78.825,78.831,78.82,78.822,119660000.0
2007-04-27 19:11:00,78.78,78.801,78.776,78.801,121470000.0
2007-04-27 19:12:00,78.828,78.828,78.805,78.805,124240000.0
2007-04-27 19:14:00,78.809,78.811,78.806,78.809,72410000.0
2007-04-27 19:15:00,78.835,78.835,78.798,78.798,78260000.0
2007-04-27 19:17:00,78.759,78.774,78.753,78.757,71550000.0
2007-04-27 19:18:00,78.758,78.775,78.756,78.756,12200000.0
2007-04-27 19:21:00,78.814,78.814,78.78,78.78,4510000.0
2007-04-27 19:22:00,78.795,78.804,78.784,78.804,126540000.0
2007-04-27 19:23:00,78.761,78.791,78.761,78.768,89870000.0
2007-04-27 19:24:00,78.787,78.807,78.77,78.773,145150000.0
2007-04-27 19:25:00,78.783,78.808,78.783,78.803,121240000.0
2007-04-27 19:26:00,78.819,78.821,78.816,78.819,74240000.0
2007-04-27 19:27:00,78.803,78.815,78.782,78.815,85190000.0
2007-04-27 19:28:00,78.78,78.804,78.78,78.804,171240000.0
2007-04-27 19:29:00,78.815,78.817,78.81,78.81,159430000.0
2007-04-27 19:30:00,78.813,78.82,78.794,78.817,116120000.0
2007-04-27 19:32:00,78.814,78.821,78.796,78.796,126840000.0
2007-04-27 19:33:00,78.789,78.822,78.789,78.822,110690000.0
2007-04-27 19:34:00,78.801,78.83,78.801,78.83,102740000.0
2007-04-27 19:35:00,78.8,78.817,78.793,78.8,72720000.0
2007-04-27 19:36:00,78.795,78.824,78.795,78.801,70130000.0
2007-04-27 19:38:00,78.788,78.79,78.787,78.789,71250000.0
2007-04-27 19:39:00,78.824,78.829,78.814,78.814,136250000.0
2007-04-27 19:40:00,78.779,78.803,78.779,78.803,133260000.0
2007-04-27 19:41:00,78.771,78.79,78.76,78.76,121620000.0
2007-04-27 19:42:00,78.784,78.784,78.763,78.764,110550000.0
2007-04-27 19:43:00,78.768,78.771,78.766,78.767,151870000.0
2007-04-27 19:44:00,78.809,78.819,78.787,78.787,130580000.0
2007-04-27 19:45:00,78.829,78.829,78.778,78.798,119200000.0
2007-04-27 19:47:00,78.782,78.805,78.782,78.805,59000000.0
2007-04-27 19:48:00,78.809,78.81,78.803,78.806,72740000.0
2007-04-27 19:49:00,78.772,78.796,78.772,78.796,77030000.0
2007-04-27 19:50:00,78.808,78.808,78.798,78.798,61750000.0
2007-04-27 19:51:00,78.789,78.789,78.749,78.749,9010000.0
2007-04-27 19:52:00,78.771,78.78,78.771,78.78,76060000.0
2007-04-27 19:53:00,78.756,78.793,78.756,78.78,109200000.0
2007-04-27 19:54:00,78.773,78.773,78.75,78.77,123150000.0
2007-04-27 19:55:00,78.757,78.793,78.757,78.787,108850000.0
2007-04-27 19:56:00,78.77,78.795,78.752,78.791,112660000.0
2007-04-27 19:57:00,78.803,78.809,78.777,78.777,84270000.0
2007-04-27 19:59:00,78.784,78.809,78.777,78.781,33420000.0
2007-04-27 20:00:00,78.813,78.813,78.754,78.754,94240000.0
2007-04-27 20:01:00,78.776,78.779,78.774,78.776,103020000.0
2007-04-27 20:03:00,78.782,78.797,78.769,78.791,102730000.0
2007-04-27 20:04:00,78.764,78.764,78.76,78.76,3010000.0
2007-04-27 20:05:00,78.774,78.782,78.762,78.762,99380000.0
2007-04-27 20:06:00,78.769,78.789,78.752,78.752,95620000.0
2007-04-27 20:07:00,78.772,78.789,78.772,78.787,89330000.0
2007-04-27 20:08:00,78.76,78.76,78.751,78.757,54840000.0
2007-04-27 20:09:00,78.789,78.796,78.786,78.794,112090000.0
2007-04-27 20:10:00,78.745,78.764,78.738,78.764,97040000.0
2007-04-27 20:11:00,78.73,78.74,78.729,78.739,60630000.0
2007-04-27 20:12:00,78.777,78.782,78.767,78.767,112800000.0
2007-04-27 20:13:00,78.757,78.771,78.757,78.771,92600000.0
2007-04-27 20:14:00,78.751,78.777,78.751,78.772,103570000.0
2007-04-27 20:15:00,78.787,78.796,78.784,78.784,119770000.0
2007-04-27 20:16:00,78.763,78.792,78.763,78.792,91960000.0
2007-04-27 20:17:00,78.783,78.783,78.755,78.773,59010000.0
2007-04-27 20:18:00,78.742,78.772,78.742,78.772,58890000.0
2007-04-27 20:20:00,78.737,78.746,78.737,78.746,71250000.0
2007-04-27 20:21:00,78.778,78.794,78.763,78.794,89420000.0
2007-04-27 20:22:00,78.782,78.801,78.776,78.795,52220000.0
2007-04-27 20:23:00,78.783,78.805,78.783,78.805,57340000.0
2007-04-27 20:24:00,78.771,78.79,78.771,78.783,13410000.0
2007-04-27 20:25:00,78.765,78.776,78.765,78.776,81620000.0
2007-04-27 20:26:00,78.772,78.8,78.772,78.8,69990000.0
2007-04-27 20:27:00,78.818,78.821,78.815,78.816,51340000.0
2007-04-27 20:30:00,78.827,78.827,78.819,78.819,5070000.0
2007-04-27 20:31:00,78.811,78.815,78.811,78.815,4550000.0
2007-04-27 20:32:00,78.786,78.787,78.778,78.787,125520000.0
2007-04-27 20:33:00,78.795,78.813,78.795,78.813,95950000.0
2007-04-27 20:34:00,78.784,78.813,78.784,78.813,100800000.0
2007-04-27 20:35:00,78.807,78.809,78.806,78.806,52920000.0
2007-04-27 20:36:00,78.772,78.799,78.772,78.799,94650000.0
2007-04-27 20:37:00,78.77,78.793,78.77,78.793,61530000.0
2007-04-27 20:38:00,78.757,78.76,78.756,78.757,60640000.0
2007-04-27 20:39:00,78.797,78.797,78.789,78.79,56530000.0
2007-04-27 20:40:00,78.788,78.792,78.777,78.778,100720000.0
2007-04-27 20:41:00,78.782,78.792,78.767,78.784,112110000.0
2007-04-27 20:42:00,78.769,78.8,78.768,78.785,145420000.0
2007-04-27 20:44:00,78.752,78.779,78.752,78.779,92630000.0
2007-04-27 20:45:00,78.75,78.79,78.75,78.783,109740000.0
2007-04-27 20:47:00,78.747,78.751,78.745,78.749,140200000.0
2007-04-27 20:48:00,78.762,78.789,78.757,78.783,77690000.0
2007-04-27 20:49:00,78.748,78.75,78.744,78.744,87560000.0
2007-04-27 20:50:00,78.762,78.788,78.762,78.788,66670000.0
2007-04-27 20:51:00,78.761,78.795,78.754,78.786,15840000.0
2007-04-27 20:52:00,78.79,78.793,78.769,78.793,193130000.0
2007-04-27 20:53:00,78.763,78.774,78.758,78.769,120310000.0
2007-04-27 20:54:00,78.781,78.781,78.776,78.778,83210000.0
2007-04-27 20:56:00,78.791,78.791,78.762,78.762,112950000.0
2007-04-27 20:57:00,78.771,78.797,78.771,78.786,93900000.0
2007-04-27 20:58:00,78.796,78.802,78.794,78.801,147400000.0
2007-04-27 21:00:00,78.806,78.811,78.806,78.811,3940000.0
2007-04-27 21:01:00,78.752,78.764,78.752,78.753,12440000.0
2007-04-27 21:02:00,78.74,78.749,78.739,78.741,133700000.0
2007-04-27 21:03:00,78.771,78.777,78.771,78.777,6610000.0
2007-04-27 21:05:00,78.737,78.737,78.72,78.725,61880000.0
2007-04-27 21:06:00,78.732,78.761,78.722,78.761,25810000.0
2007-04-27 21:09:00,78.754,78.754,78.719,78.719,79190000.0
2007-04-27 21:10:00,78.724,78.726,78.715,78.726,16340000.0
2007-04-27 21:11:00,78.717,78.717,78.709,78.709,93700000.0
2007-04-27 21:12:00,78.743,78.743,78.704,78.712,115890000.0
2007-04-27 21:14:00,78.72,78.734,78.719,78.734,87840000.0
2007-04-27 21:15:00,78.756,78.779,78.756,78.779,12020000.0
2007-04-27 21:16:00,78.754,78.754,78.743,78.754,9430000.0
2007-04-27 21:17:00,78.775,78.776,78.767,78.767,97190000.0
2007-04-27 21:18:00,78.767,78.767,78.749,78.761,8070000.0
2007-04-27 21:19:00,78.75,78.751,78.75,78.751,3190000.0
2007-04-27 21:21:00,78.747,78.763,78.717,78.719,18510000.0
2007-04-27 21:22:00,78.707,78.712,78.704,78.707,78450000.0
2007-04-27 21:23:00,78.695,78.708,78.694,78.706,76830000.0
2007-04-27 21:24:00,78.722,78.722,78.699,78.699,88200000.0
2007-04-27 21:25:00,78.704,78.713,78.704,78.709,4700000.0
2007-04-27 21:27:00,78.718,78.732,78.718,78.723,9590000.0
2007-04-27 21:28:00,78.708,78.709,78.706,78.708,69370000.0
2007-04-27 21:29:00,78.713,78.716,78.706,78.706,100900000.0
2007-04-27 21:30:00,78.725,78.746,78.725,78.742,9950000.0
2007-04-27 21:31:00,78.722,78.728,78.718,78.725,83940000.0
2007-04-27 21:32:00,78.735,78.737,78.729,78.73,66240000.0
2007-04-27 21:33:00,78.721,78.75,78.717,78.719,53140000.0
2007-04-27 21:34:00,78.708,78.716,78.708,78.716,124030000.0
2007-04-27 21:35:00,78.711,78.72,78.709,78.713,109270000.0
2007-04-27 21:36:00,78.761,78.761,78.723,78.723,105360000.0
2007-04-27 21:37:00,78.709,78.717,78.708,78.717,132810000.0
2007-04-27 21:38:00,78.71,78.72,78.709,78.714,141730000.0
2007-04-27 21:39:00,78.753,78.759,78.75,78.75,85310000.0
2007-04-27 21:41:00,78.709,78.709,78.707,78.709,79050000.0
2007-04-27 21:42:00,78.744,78.744,78.718,78.719,65440000.0
2007-04-27 21:43:00,78.709,78.713,78.701,78.701,79520000.0
2007-04-27 21:44:00,78.717,78.744,78.717,78.744,103300000.0
2007-04-27 21:45:00,78.767,78.767,78.747,78.747,5300000.0
2007-04-27 21:46:00,78.747,78.747,78.74,78.74,86900000.0
2007-04-27 21:47:00,78.748,78.749,78.747,78.748,79320000.0
2007-04-27 21:48:00,78.764,78.764,78.753,78.753,2860000.0
2007-04-27 21:49:00,78.744,78.745,78.731,78.745,119920000.0
2007-04-27 21:50:00,78.756,78.756,78.699,78.71,62760000.0
2007-04-27 21:51:00,78.749,78.749,78.748,78.748,3380000.0
2007-04-27 21:52:00,78.695,78.697,78.691,78.697,9390000.0
2007-04-27 21:53:00,78.708,78.717,78.708,78.716,102360000.0
2007-04-27 21:54:00,78.743,78.743,78.732,78.736,7710000.0
2007-04-27 21:55:00,78.724,78.724,78.712,78.713,6390000.0
2007-04-27 21:56:00,78.718,78.727,78.709,78.727,53570000.0
2007-04-27 21:57:00,78.756,78.756,78.747,78.747,5270000.0
2007-04-27 21:59:00,78.743,78.745,78.739,78.743,90590000.0
2007-04-27 22:00:00,78.743,78.767,78.737,78.737,16380000.0
2007-04-27 22:01:00,78.721,78.727,78.72,78.72,121480000.0
2007-04-27 22:02:00,78.712,78.716,78.712,78.716,48910000.0
2007-04-27 22:03:00,78.738,78.739,78.737,78.738,50570000.0
2007-04-27 22:04:00,78.708,78.71,78.706,78.707,108310000.0
2007-04-27 22:05:00,78.717,78.72,78.714,78.718,138640000.0
2007-04-27 22:06:00,78.746,78.746,78.73,78.73,98450000.0
2007-04-27 22:07:00,78.734,78.734,78.733,78.733,3570000.0
2007-04-27 22:09:00,78.74,78.745,78.733,78.737,91740000.0
2007-04-27 22:10:00,78.724,78.73,78.721,78.725,94500000.0
2007-04-27 22:11:00,78.737,78.739,78.73,78.739,78150000.0
2007-04-27 22:12:00,78.772,78.772,78.744,78.744,48540000.0
2007-04-27 22:13:00,78.745,78.745,78.725,78.738,11840000.0
2007-04-27 22:14:00,78.748,78.752,78.743,78.749,51160000.0
2007-04-27 22:15:00,78.773,78.773,78.735,78.749,76550000.0
2007-04-27 22:16:00,78.739,78.74,78.737,78.739,76990000.0
2007-04-27 22:17:00,78.749,78.75,78.746,78.749,68210000.0
2007-04-27 22:18:00,78.758,78.768,78.748,78.764,18400000.0
2007-04-27 22:19:00,78.758,78.758,78.758,78.758,1130000.0
2007-04-27 22:20:00,78.744,78.744,78.722,78.722,72940000.0
2007-04-27 22:21:00,78.766,78.766,78.741,78.741,5070000.0
2007-04-27 22:22:00,78.749,78.75,78.746,78.747,77140000.0
2007-04-27 22:24:00,78.757,78.757,78.75,78.75,4360000.0
2007-04-27 22:25:00,78.745,78.745,78.731,78.731,38020000.0
2007-04-27 22:26:00,78.738,78.738,78.736,78.737,74650000.0
2007-04-27 22:27:00,78.731,78.755,78.731,78.755,59760000.0
2007-04-27 22:28:00,78.737,78.737,78.737,78.737,1130000.0
2007-04-27 22:29:00,78.746,78.747,78.74,78.74,28710000.0
2007-04-27 22:30:00,78.775,78.775,78.752,78.761,93500000.0
2007-04-27 22:31:00,78.769,78.77,78.766,78.766,112310000.0
2007-04-27 22:32:00,78.759,78.766,78.759,78.766,110380000.0
2007-04-27 22:33:00,78.818,78.818,78.754,78.754,56210000.0
2007-04-27 22:35:00,78.736,78.748,78.736,78.748,80730000.0
2007-04-27 22:36:00,78.767,78.767,78.767,78.767,1500000.0
2007-04-27 22:39:00,78.787,78.787,78.781,78.781,31210000.0
2007-04-27 22:40:00,78.751,78.751,78.732,78.732,5070000.0
2007-04-27 22:41:00,78.735,78.735,78.723,78.735,57560000.0
2007-04-27 22:42:00,78.766,78.766,78.737,78.741,47970000.0
2007-04-27 22:43:00,78.729,78.729,78.727,78.728,48560000.0
2007-04-27 22:44:00,78.717,78.719,78.714,78.716,118190000.0
2007-04-27 22:45:00,78.732,78.754,78.729,78.754,51280000.0
2007-04-27 22:47:00,78.728,78.729,78.727,78.728,54610000.0
2007-04-27 22:48:00,78.751,78.772,78.751,78.751,15810000.0
2007-04-27 22:49:00,78.739,78.754,78.739,78.745,81540000.0
2007-04-27 22:50:00,78.743,78.757,78.743,78.757,74510000.0
2007-04-27 22:51:00,78.828,78.828,78.828,78.828,1690000.0
2007-04-27 22:52:00,78.767,78.774,78.764,78.774,9990000.0
2007-04-27 22:54:00,78.855,78.858,78.855,78.856,49400000.0
2007-04-27 22:55:00,78.766,78.769,78.766,78.766,38900000.0
2007-04-27 22:57:00,78.841,78.841,78.816,78.816,3760000.0
2007-04-27 22:58:00,78.788,78.788,78.788,78.788,1690000.0
2007-04-27 22:59:00,78.777,78.779,78.776,78.779,22540000.0
2007-04-30 02:00:00,78.61,78.63,78.61,78.625,77600000.0
2007-04-30 02:01:00,78.623,78.627,78.618,78.621,95920000.0
2007-04-30 02:02:00,78.619,78.619,78.591,78.594,87390000.0
2007-04-30 02:03:00,78.604,78.643,78.596,78.596,75770000.0
2007-04-30 02:04:00,78.582,78.587,78.581,78.586,98030000.0
2007-04-30 02:06:00,78.615,78.619,78.61,78.612,139760000.0
2007-04-30 02:08:00,78.564,78.577,78.563,78.566,126560000.0
2007-04-30 02:09:00,78.583,78.601,78.573,78.583,142080000.0
2007-04-30 02:10:00,78.57,78.572,78.559,78.57,133860000.0
2007-04-30 02:11:00,78.562,78.566,78.553,78.56,152120000.0
2007-04-30 02:12:00,78.595,78.595,78.571,78.573,73460000.0
2007-04-30 02:13:00,78.571,78.573,78.562,78.569,84130000.0
2007-04-30 02:15:00,78.564,78.6,78.561,78.596,76380000.0
2007-04-30 02:16:00,78.56,78.566,78.558,78.563,102930000.0
2007-04-30 02:18:00,78.6,78.602,78.589,78.589,112660000.0
2007-04-30 02:19:00,78.569,78.582,78.567,78.579,105640000.0
2007-04-30 02:21:00,78.605,78.606,78.592,78.601,143750000.0
2007-04-30 02:22:00,78.619,78.624,78.613,78.613,150240000.0
2007-04-30 02:23:00,78.616,78.618,78.609,78.618,64690000.0
2007-04-30 02:24:00,78.615,78.643,78.615,78.64,69550000.0
2007-04-30 02:25:00,78.66,78.665,78.651,78.651,104120000.0
2007-04-30 02:26:00,78.662,78.668,78.659,78.659,138690000.0
2007-04-30 02:27:00,78.664,78.664,78.645,78.65,93840000.0
2007-04-30 02:28:00,78.653,78.653,78.627,78.646,122840000.0
2007-04-30 02:29:00,78.633,78.637,78.629,78.636,138710000.0
2007-04-30 02:30:00,78.657,78.677,78.645,78.655,110680000.0
2007-04-30 02:31:00,78.662,78.668,78.66,78.665,109240000.0
2007-04-30 02:33:00,78.691,78.691,78.656,78.672,73850000.0
2007-04-30 02:34:00,78.662,78.668,78.66,78.662,106220000.0
2007-04-30 02:35:00,78.664,78.665,78.651,78.652,71980000.0
2007-04-30 02:36:00,78.686,78.688,78.679,78.682,91590000.0
2007-04-30 02:37:00,78.641,78.644,78.631,78.637,45050000.0
2007-04-30 02:38:00,78.629,78.636,78.629,78.634,41820000.0
2007-04-30 02:39:00,78.661,78.661,78.644,78.647,39260000.0
2007-04-30 02:42:00,78.645,78.671,78.645,78.646,80850000.0
2007-04-30 02:43:00,78.648,78.65,78.647,78.648,52150000.0
2007-04-30 02:45:00,78.663,78.675,78.661,78.664,91900000.0
2007-04-30 02:48:00,78.677,78.679,78.677,78.677,38360000.0
2007-04-30 02:49:00,78.664,78.668,78.662,78.663,64480000.0
2007-04-30 02:50:00,78.665,78.666,78.659,78.666,74180000.0
2007-04-30 02:51:00,78.669,78.702,78.667,78.667,68900000.0
2007-04-30 02:53:00,78.662,78.666,78.66,78.664,63140000.0
2007-04-30 02:54:00,78.698,78.7,78.697,78.698,78180000.0
2007-04-30 02:55:00,78.675,78.677,78.67,78.677,52330000.0
2007-04-30 02:56:00,78.684,78.687,78.67,78.687,52990000.0
2007-04-30 02:57:00,78.701,78.702,78.689,78.691,61170000.0
2007-04-30 02:58:00,78.681,78.693,78.681,78.692,60320000.0
2007-04-30 03:00:00,78.707,78.707,78.699,78.701,93770000.0
2007-04-30 03:01:00,78.686,78.686,78.679,78.681,73720000.0
2007-04-30 03:02:00,78.697,78.706,78.693,78.706,88780000.0
2007-04-30 03:03:00,78.729,78.729,78.677,78.691,41390000.0
2007-04-30 03:04:00,78.688,78.694,78.679,78.679,51390000.0
2007-04-30 03:06:00,78.676,78.711,78.673,78.677,75910000.0
2007-04-30 03:07:00,78.658,78.658,78.651,78.652,73690000.0
2007-04-30 03:08:00,78.646,78.656,78.644,78.649,79910000.0
2007-04-30 03:09:00,78.651,78.657,78.649,78.657,97130000.0
2007-04-30 03:10:00,78.642,78.653,78.641,78.652,62390000.0
2007-04-30 03:11:00,78.671,78.678,78.668,78.67,115920000.0
2007-04-30 03:12:00,78.695,78.7,78.695,78.696,136860000.0
2007-04-30 03:13:00,78.658,78.66,78.654,78.659,145760000.0
2007-04-30 03:14:00,78.649,78.649,78.644,78.646,131750000.0
2007-04-30 03:15:00,78.688,78.688,78.658,78.671,96530000.0
2007-04-30 03:16:00,78.648,78.649,78.645,78.646,68810000.0
2007-04-30 03:18:00,78.672,78.672,78.645,78.65,100150000.0
2007-04-30 03:21:00,78.643,78.666,78.624,78.649,36600000.0
2007-04-30 03:22:00,78.639,78.639,78.638,78.638,33600000.0
2007-04-30 03:23:00,78.625,78.629,78.621,78.621,53470000.0
2007-04-30 03:24:00,78.665,78.665,78.658,78.658,32210000.0
2007-04-30 03:25:00,78.62,78.626,78.618,78.625,38810000.0
2007-04-30 03:26:00,78.622,78.628,78.617,78.617,72680000.0
2007-04-30 03:27:00,78.625,78.64,78.615,78.617,88480000.0
2007-04-30 03:28:00,78.605,78.616,78.604,78.612,113680000.0
2007-04-30 03:29:00,78.618,78.619,78.615,78.618,126000000.0
2007-04-30 03:30:00,78.646,78.646,78.641,78.643,63620000.0
2007-04-30 03:31:00,78.601,78.601,78.583,78.583,165490000.0
2007-04-30 03:32:00,78.588,78.595,78.581,78.582,110520000.0
2007-04-30 03:33:00,78.6,78.602,78.586,78.587,65530000.0
2007-04-30 03:34:00,78.586,78.588,78.581,78.588,69370000.0
2007-04-30 03:35:00,78.585,78.585,78.583,78.585,11550000.0
2007-04-30 03:36:00,78.585,78.614,78.583,78.583,45880000.0
2007-04-30 03:37:00,78.587,78.593,78.584,78.587,35280000.0
2007-04-30 03:39:00,78.618,78.618,78.586,78.586,113010000.0
2007-04-30 03:40:00,78.579,78.579,78.578,78.579,43500000.0
2007-04-30 03:42:00,78.592,78.603,78.592,78.603,29130000.0
2007-04-30 03:45:00,78.626,78.626,78.618,78.62,140480000.0
2007-04-30 03:46:00,78.581,78.585,78.58,78.582,93100000.0
2007-04-30 03:47:00,78.588,78.591,78.584,78.585,75090000.0
2007-04-30 03:48:00,78.621,78.622,78.601,78.603,46770000.0
2007-04-30 03:49:00,78.594,78.595,78.588,78.591,38750000.0
2007-04-30 03:50:00,78.594,78.598,78.589,78.59,58690000.0
2007-04-30 03:51:00,78.619,78.619,78.617,78.617,46160000.0
2007-04-30 03:53:00,78.599,78.6,78.595,78.596,85180000.0
2007-04-30 03:54:00,78.619,78.619,78.592,78.593,80070000.0
2007-04-30 03:55:00,78.598,78.608,78.594,78.594,41970000.0
2007-04-30 03:56:00,78.601,78.607,78.6,78.602,83220000.0
2007-04-30 03:57:00,78.633,78.637,78.593,78.609,33810000.0
2007-04-30 03:58:00,78.618,78.626,78.618,78.625,102250000.0
2007-04-30 03:59:00,78.617,78.619,78.613,78.616,81920000.0
2007-04-30 04:00:00,78.622,78.632,78.601,78.624,65610000.0
2007-04-30 04:01:00,78.608,78.608,78.605,78.606,46050000.0
2007-04-30 04:02:00,78.605,78.611,78.604,78.609,137630000.0
2007-04-30 04:03:00,78.639,78.639,78.636,78.637,95260000.0
2007-04-30 04:04:00,78.598,78.599,78.596,78.599,78610000.0
2007-04-30 04:06:00,78.618,78.62,78.617,78.618,47530000.0
2007-04-30 04:09:00,78.602,78.629,78.599,78.605,79980000.0
2007-04-30 04:10:00,78.589,78.589,78.587,78.587,72830000.0
2007-04-30 04:12:00,78.621,78.621,78.597,78.6,80820000.0
2007-04-30 04:13:00,78.588,78.591,78.586,78.589,116210000.0
2007-04-30 04:14:00,78.6,78.605,78.591,78.591,79460000.0
2007-04-30 04:15:00,78.628,78.628,78.62,78.62,85350000.0
2007-04-30 04:16:00,78.606,78.607,78.601,78.602,72260000.0
2007-04-30 04:17:00,78.605,78.607,78.6,78.603,78840000.0
2007-04-30 04:18:00,78.646,78.647,78.639,78.639,61050000.0
2007-04-30 04:19:00,78.597,78.605,78.597,78.605,65960000.0
2007-04-30 04:20:00,78.607,78.608,78.601,78.605,82560000.0
2007-04-30 04:21:00,78.647,78.648,78.647,78.647,66350000.0
2007-04-30 04:24:00,78.622,78.622,78.602,78.603,90020000.0
2007-04-30 04:25:00,78.588,78.6,78.587,78.588,82420000.0
2007-04-30 04:26:00,78.577,78.578,78.575,78.576,84790000.0
2007-04-30 04:27:00,78.598,78.598,78.585,78.596,104310000.0
2007-04-30 04:29:00,78.579,78.579,78.577,78.579,94910000.0
2007-04-30 04:30:00,78.591,78.62,78.571,78.571,126270000.0
2007-04-30 04:31:00,78.554,78.555,78.549,78.55,87310000.0
2007-04-30 04:32:00,78.56,78.57,78.56,78.565,77880000.0
2007-04-30 04:33:00,78.587,78.588,78.57,78.57,62400000.0
2007-04-30 04:34:00,78.566,78.573,78.559,78.565,111560000.0
2007-04-30 04:35:00,78.583,78.596,78.583,78.592,59850000.0
2007-04-30 04:36:00,78.593,78.617,78.593,78.613,74220000.0
2007-04-30 04:37:00,78.582,78.588,78.581,78.583,58480000.0
2007-04-30 04:38:00,78.586,78.587,78.581,78.581,96160000.0
2007-04-30 04:39:00,78.619,78.62,78.613,78.619,99510000.0
2007-04-30 04:40:00,78.586,78.586,78.581,78.581,52700000.0
2007-04-30 04:41:00,78.58,78.583,78.573,78.577,33620000.0
2007-04-30 04:42:00,78.616,78.618,78.611,78.612,34760000.0
2007-04-30 04:43:00,78.576,78.584,78.573,78.582,80900000.0
2007-04-30 04:44:00,78.58,78.586,78.579,78.58,110900000.0
2007-04-30 04:45:00,78.587,78.624,78.576,78.589,36570000.0
2007-04-30 04:46:00,78.568,78.569,78.567,78.568,53900000.0
2007-04-30 04:47:00,78.559,78.559,78.556,78.557,102210000.0
2007-04-30 04:48:00,78.609,78.609,78.561,78.561,37060000.0
2007-04-30 04:49:00,78.568,78.573,78.559,78.566,16730000.0
2007-04-30 04:50:00,78.556,78.557,78.555,78.555,37150000.0
2007-04-30 04:51:00,78.586,78.588,78.585,78.586,46250000.0
2007-04-30 04:52:00,78.563,78.566,78.559,78.56,67970000.0
2007-04-30 04:53:00,78.567,78.569,78.561,78.566,86850000.0
2007-04-30 04:54:00,78.591,78.591,78.563,78.573,48400000.0
2007-04-30 04:55:00,78.564,78.569,78.56,78.563,52610000.0
2007-04-30 04:57:00,78.598,78.6,78.597,78.598,78140000.0
2007-04-30 04:58:00,78.57,78.57,78.567,78.569,31960000.0
2007-04-30 05:00:00,78.605,78.605,78.597,78.598,24790000.0
2007-04-30 05:03:00,78.609,78.609,78.605,78.607,36960000.0
2007-04-30 05:04:00,78.573,78.578,78.569,78.57,37470000.0
2007-04-30 05:05:00,78.578,78.587,78.578,78.583,50330000.0
2007-04-30 05:06:00,78.602,78.616,78.591,78.602,41040000.0
2007-04-30 05:09:00,78.603,78.603,78.584,78.584,86280000.0
2007-04-30 05:10:00,78.585,78.588,78.579,78.58,76640000.0
2007-04-30 05:12:00,78.608,78.609,78.607,78.608,52460000.0
2007-04-30 05:13:00,78.565,78.566,78.559,78.56,45090000.0
2007-04-30 05:14:00,78.567,78.567,78.558,78.558,55480000.0
2007-04-30 05:15:00,78.586,78.586,78.544,78.551,113810000.0
2007-04-30 05:16:00,78.558,78.559,78.557,78.559,51040000.0
2007-04-30 05:17:00,78.552,78.556,78.551,78.555,42440000.0
2007-04-30 05:18:00,78.609,78.611,78.608,78.608,57270000.0
2007-04-30 05:20:00,78.549,78.549,78.547,78.549,32170000.0
2007-04-30 05:21:00,78.563,78.574,78.563,78.574,43230000.0
2007-04-30 05:24:00,78.571,78.571,78.551,78.551,84690000.0
2007-04-30 05:26:00,78.555,78.558,78.555,78.558,54960000.0
2007-04-30 05:27:00,78.588,78.589,78.587,78.587,111680000.0
2007-04-30 05:28:00,78.547,78.557,78.547,78.554,123360000.0
2007-04-30 05:29:00,78.569,78.57,78.567,78.568,95730000.0
2007-04-30 05:30:00,78.567,78.597,78.564,78.564,27460000.0
2007-04-30 05:32:00,78.566,78.566,78.558,78.56,58050000.0
2007-04-30 05:33:00,78.587,78.588,78.585,78.587,71830000.0
2007-04-30 05:34:00,78.566,78.569,78.566,78.567,33430000.0
2007-04-30 05:36:00,78.64,78.64,78.583,78.584,71930000.0
2007-04-30 05:37:00,78.557,78.56,78.556,78.558,69100000.0
2007-04-30 05:39:00,78.608,78.609,78.606,78.609,69380000.0
2007-04-30 05:42:00,78.58,78.582,78.564,78.574,59760000.0
2007-04-30 05:43:00,78.562,78.569,78.561,78.565,69740000.0
2007-04-30 05:44:00,78.563,78.569,78.561,78.565,83110000.0
2007-04-30 05:45:00,78.559,78.591,78.553,78.569,48770000.0
2007-04-30 05:47:00,78.559,78.56,78.558,78.559,55340000.0
2007-04-30 05:48:00,78.577,78.6,78.576,78.598,78160000.0
2007-04-30 05:49:00,78.556,78.571,78.556,78.562,105990000.0
2007-04-30 05:50:00,78.56,78.574,78.556,78.567,98370000.0
2007-04-30 05:51:00,78.592,78.606,78.591,78.592,82240000.0
2007-04-30 05:53:00,78.57,78.576,78.569,78.572,97090000.0
2007-04-30 05:54:00,78.609,78.609,78.582,78.582,135510000.0
2007-04-30 05:55:00,78.585,78.586,78.58,78.58,111650000.0
2007-04-30 05:56:00,78.587,78.595,78.584,78.588,52200000.0
2007-04-30 05:57:00,78.627,78.63,78.627,78.63,50010000.0
2007-04-30 05:58:00,78.578,78.58,78.577,78.578,115540000.0
2007-04-30 06:00:00,78.593,78.614,78.579,78.582,102620000.0
2007-04-30 06:01:00,78.574,78.579,78.573,78.579,89130000.0
2007-04-30 06:03:00,78.609,78.609,78.605,78.608,53960000.0
2007-04-30 06:06:00,78.591,78.611,78.579,78.607,106420000.0
2007-04-30 06:09:00,78.594,78.594,78.585,78.585,66570000.0
2007-04-30 06:10:00,78.588,78.59,78.586,78.588,114550000.0
2007-04-30 06:12:00,78.589,78.61,78.587,78.587,72160000.0
2007-04-30 06:13:00,78.58,78.588,78.58,78.587,83130000.0
2007-04-30 06:15:00,78.611,78.614,78.588,78.588,111040000.0
2007-04-30 06:16:00,78.586,78.587,78.579,78.587,77660000.0
2007-04-30 06:17:00,78.578,78.579,78.573,78.578,71380000.0
2007-04-30 06:18:00,78.619,78.619,78.617,78.618,83900000.0
2007-04-30 06:19:00,78.572,78.58,78.57,78.576,114020000.0
2007-04-30 06:20:00,78.586,78.587,78.579,78.583,91360000.0
2007-04-30 06:21:00,78.586,78.603,78.586,78.603,137800000.0
2007-04-30 06:22:00,78.578,78.58,78.575,78.577,137850000.0
2007-04-30 06:23:00,78.586,78.589,78.577,78.586,113870000.0
2007-04-30 06:24:00,78.58,78.6,78.579,78.599,105960000.0
2007-04-30 06:25:00,78.584,78.586,78.578,78.584,122480000.0
2007-04-30 06:26:00,78.579,78.579,78.575,78.577,55310000.0
2007-04-30 06:27:00,78.61,78.615,78.584,78.585,65140000.0
2007-04-30 06:28:00,78.583,78.583,78.571,78.574,90560000.0
2007-04-30 06:30:00,78.614,78.616,78.607,78.608,100680000.0
2007-04-30 06:31:00,78.587,78.588,78.579,78.58,71640000.0
2007-04-30 06:33:00,78.607,78.609,78.604,78.606,52560000.0
2007-04-30 06:35:00,78.582,78.587,78.579,78.584,84840000.0
2007-04-30 06:36:00,78.582,78.603,78.582,78.592,73370000.0
2007-04-30 06:37:00,78.567,78.572,78.564,78.567,80390000.0
2007-04-30 06:39:00,78.617,78.619,78.617,78.618,17290000.0
2007-04-30 06:42:00,78.607,78.61,78.604,78.607,96680000.0
2007-04-30 06:45:00,78.595,78.596,78.586,78.591,89430000.0
2007-04-30 06:46:00,78.587,78.589,78.585,78.588,88130000.0
2007-04-30 06:47:00,78.58,78.588,78.58,78.584,110520000.0
2007-04-30 06:48:00,78.627,78.627,78.619,78.621,79450000.0
2007-04-30 06:50:00,78.575,78.579,78.574,78.579,91080000.0
2007-04-30 06:51:00,78.597,78.626,78.597,78.618,112690000.0
2007-04-30 06:54:00,78.615,78.615,78.609,78.609,66890000.0
2007-04-30 06:57:00,78.621,78.629,78.619,78.62,133900000.0
2007-04-30 07:00:00,78.63,78.639,78.622,78.623,166510000.0
2007-04-30 07:01:00,78.571,78.572,78.564,78.567,145780000.0
2007-04-30 07:02:00,78.577,78.59,78.574,78.585,93700000.0
2007-04-30 07:03:00,78.594,78.616,78.594,78.601,112880000.0
2007-04-30 07:04:00,78.582,78.582,78.568,78.573,106590000.0
2007-04-30 07:05:00,78.588,78.588,78.582,78.583,89690000.0
2007-04-30 07:06:00,78.615,78.615,78.587,78.591,134400000.0
2007-04-30 07:07:00,78.594,78.598,78.582,78.594,216210000.0
2007-04-30 07:09:00,78.617,78.621,78.597,78.603,57870000.0
2007-04-30 07:10:00,78.594,78.602,78.589,78.591,73570000.0
2007-04-30 07:11:00,78.604,78.606,78.593,78.593,69640000.0
2007-04-30 07:12:00,78.646,78.648,78.638,78.638,119380000.0
2007-04-30 07:14:00,78.587,78.589,78.582,78.585,105230000.0
2007-04-30 07:15:00,78.623,78.63,78.618,78.618,93930000.0
2007-04-30 07:16:00,78.576,78.579,78.574,78.578,81700000.0
2007-04-30 07:17:00,78.587,78.591,78.585,78.587,155630000.0
2007-04-30 07:18:00,78.607,78.61,78.597,78.597,116610000.0
2007-04-30 07:19:00,78.566,78.58,78.556,78.557,97960000.0
2007-04-30 07:20:00,78.553,78.565,78.553,78.56,49660000.0
2007-04-30 07:21:00,78.555,78.572,78.554,78.554,63850000.0
2007-04-30 07:22:00,78.547,78.55,78.544,78.547,60720000.0
2007-04-30 07:23:00,78.538,78.551,78.532,78.533,102210000.0
2007-04-30 07:24:00,78.551,78.569,78.543,78.562,55380000.0
2007-04-30 07:25:00,78.546,78.55,78.546,78.548,100320000.0
2007-04-30 07:26:00,78.542,78.546,78.54,78.546,94610000.0
2007-04-30 07:27:00,78.593,78.598,78.538,78.538,119580000.0
2007-04-30 07:30:00,78.583,78.585,78.578,78.58,71790000.0
2007-04-30 07:32:00,78.546,78.551,78.545,78.548,52850000.0
2007-04-30 07:33:00,78.544,78.577,78.537,78.547,66520000.0
2007-04-30 07:34:00,78.535,78.543,78.531,78.542,83910000.0
2007-04-30 07:36:00,78.575,78.575,78.558,78.565,55680000.0
2007-04-30 07:37:00,78.556,78.556,78.551,78.551,50460000.0
2007-04-30 07:38:00,78.54,78.545,78.53,78.545,79850000.0
2007-04-30 07:39:00,78.578,78.58,78.576,78.577,63930000.0
2007-04-30 07:41:00,78.538,78.55,78.531,78.545,52720000.0
2007-04-30 07:42:00,78.562,78.578,78.562,78.572,59010000.0
2007-04-30 07:43:00,78.576,78.583,78.573,78.578,90160000.0
2007-04-30 07:44:00,78.587,78.602,78.583,78.59,110730000.0
2007-04-30 07:45:00,78.612,78.634,78.602,78.602,102990000.0
2007-04-30 07:46:00,78.586,78.588,78.577,78.577,92180000.0
2007-04-30 07:47:00,78.587,78.604,78.587,78.593,115030000.0
2007-04-30 07:48:00,78.61,78.638,78.6,78.6,58340000.0
2007-04-30 07:49:00,78.59,78.594,78.584,78.588,92190000.0
2007-04-30 07:50:00,78.6,78.6,78.58,78.593,116900000.0
2007-04-30 07:51:00,78.596,78.616,78.585,78.616,57320000.0
2007-04-30 07:52:00,78.609,78.614,78.608,78.609,97330000.0
2007-04-30 07:53:00,78.596,78.609,78.592,78.592,93740000.0
2007-04-30 07:54:00,78.63,78.634,78.609,78.609,95830000.0
2007-04-30 07:56:00,78.606,78.617,78.606,78.616,99740000.0
2007-04-30 07:57:00,78.638,78.638,78.613,78.614,81140000.0
2007-04-30 07:58:00,78.6,78.611,78.6,78.61,102440000.0
2007-04-30 07:59:00,78.623,78.627,78.62,78.621,96520000.0
2007-04-30 08:00:00,78.632,78.651,78.604,78.604,33200000.0
2007-04-30 08:01:00,78.604,78.606,78.603,78.603,27500000.0
2007-04-30 08:02:00,78.602,78.61,78.6,78.605,74080000.0
2007-04-30 08:03:00,78.613,78.628,78.609,78.609,104200000.0
2007-04-30 08:04:00,78.623,78.623,78.598,78.622,103330000.0
2007-04-30 08:05:00,78.626,78.633,78.622,78.622,121100000.0
2007-04-30 08:06:00,78.643,78.652,78.622,78.622,99810000.0
2007-04-30 08:07:00,78.618,78.618,78.61,78.612,68080000.0
2007-04-30 08:09:00,78.631,78.652,78.631,78.641,67070000.0
2007-04-30 08:10:00,78.629,78.635,78.621,78.627,100250000.0
2007-04-30 08:11:00,78.627,78.638,78.626,78.632,85470000.0
2007-04-30 08:12:00,78.641,78.663,78.627,78.627,72330000.0
2007-04-30 08:13:00,78.607,78.608,78.587,78.589,93700000.0
2007-04-30 08:14:00,78.581,78.591,78.581,78.582,110250000.0
2007-04-30 08:15:00,78.573,78.597,78.558,78.564,129400000.0
2007-04-30 08:16:00,78.572,78.575,78.563,78.568,151510000.0
2007-04-30 08:17:00,78.575,78.579,78.567,78.567,119780000.0
2007-04-30 08:18:00,78.578,78.602,78.566,78.579,127270000.0
2007-04-30 08:19:00,78.571,78.572,78.558,78.568,129230000.0
2007-04-30 08:20:00,78.564,78.582,78.563,78.567,139080000.0
2007-04-30 08:21:00,78.577,78.592,78.567,78.567,73050000.0
2007-04-30 08:22:00,78.564,78.566,78.559,78.562,85190000.0
2007-04-30 08:23:00,78.547,78.547,78.542,78.546,67520000.0
2007-04-30 08:24:00,78.543,78.574,78.542,78.555,73050000.0
2007-04-30 08:25:00,78.553,78.562,78.552,78.555,106160000.0
2007-04-30 08:26:00,78.552,78.569,78.55,78.55,121170000.0
2007-04-30 08:27:00,78.55,78.567,78.549,78.549,116080000.0
2007-04-30 08:28:00,78.548,78.567,78.547,78.558,107680000.0
2007-04-30 08:29:00,78.544,78.545,78.531,78.538,119470000.0
2007-04-30 08:30:00,78.538,78.568,78.538,78.54,159980000.0
2007-04-30 08:31:00,78.531,78.537,78.528,78.528,166500000.0
2007-04-30 08:32:00,78.535,78.538,78.531,78.535,73760000.0
2007-04-30 08:33:00,78.524,78.54,78.501,78.513,79980000.0
2007-04-30 08:34:00,78.501,78.507,78.499,78.501,106580000.0
2007-04-30 08:35:00,78.51,78.517,78.499,78.513,158910000.0
2007-04-30 08:36:00,78.526,78.552,78.526,78.542,92920000.0
2007-04-30 08:37:00,78.51,78.519,78.509,78.512,129440000.0
2007-04-30 08:39:00,78.529,78.53,78.515,78.516,68310000.0
2007-04-30 08:40:00,78.52,78.525,78.513,78.524,90290000.0
2007-04-30 08:42:00,78.567,78.576,78.547,78.564,70440000.0
2007-04-30 08:43:00,78.573,78.574,78.565,78.567,92550000.0
2007-04-30 08:44:00,78.582,78.603,78.579,78.599,85570000.0
2007-04-30 08:45:00,78.588,78.598,78.569,78.569,64180000.0
2007-04-30 08:46:00,78.552,78.557,78.549,78.555,98830000.0
2007-04-30 08:47:00,78.549,78.55,78.544,78.544,123130000.0
2007-04-30 08:48:00,78.596,78.597,78.57,78.57,123960000.0
2007-04-30 08:49:00,78.567,78.577,78.56,78.563,144230000.0
2007-04-30 08:50:00,78.576,78.576,78.566,78.567,111370000.0
2007-04-30 08:51:00,78.566,78.591,78.566,78.591,128940000.0
2007-04-30 08:52:00,78.563,78.567,78.556,78.556,132930000.0
2007-04-30 08:53:00,78.567,78.587,78.567,78.577,143620000.0
2007-04-30 08:54:00,78.595,78.61,78.595,78.605,72970000.0
2007-04-30 08:55:00,78.613,78.613,78.602,78.602,79600000.0
2007-04-30 08:56:00,78.605,78.607,78.6,78.6,64870000.0
2007-04-30 08:57:00,78.611,78.629,78.608,78.617,68920000.0
2007-04-30 08:58:00,78.618,78.625,78.609,78.613,114370000.0
2007-04-30 08:59:00,78.599,78.6,78.577,78.577,122780000.0
2007-04-30 09:00:00,78.567,78.584,78.553,78.559,122250000.0
2007-04-30 09:01:00,78.561,78.572,78.553,78.565,106790000.0
2007-04-30 09:02:00,78.566,78.573,78.564,78.573,126370000.0
2007-04-30 09:03:00,78.581,78.598,78.571,78.583,163020000.0
2007-04-30 09:04:00,78.569,78.581,78.564,78.575,152610000.0
2007-04-30 09:05:00,78.582,78.585,78.572,78.573,73280000.0
2007-04-30 09:06:00,78.575,78.602,78.575,78.575,76160000.0
2007-04-30 09:07:00,78.565,78.583,78.565,78.581,120220000.0
2007-04-30 09:08:00,78.57,78.576,78.564,78.574,150730000.0
2007-04-30 09:09:00,78.584,78.585,78.58,78.58,94050000.0
2007-04-30 09:10:00,78.566,78.575,78.562,78.57,131470000.0
2007-04-30 09:11:00,78.586,78.589,78.583,78.588,143870000.0
2007-04-30 09:12:00,78.623,78.625,78.596,78.606,122900000.0
2007-04-30 09:13:00,78.566,78.571,78.559,78.56,116700000.0
2007-04-30 09:15:00,78.616,78.617,78.61,78.613,68810000.0
2007-04-30 09:16:00,78.579,78.58,78.576,78.577,96080000.0
2007-04-30 09:17:00,78.565,78.575,78.559,78.572,90180000.0
2007-04-30 09:18:00,78.559,78.592,78.54,78.54,68060000.0
2007-04-30 09:19:00,78.548,78.56,78.528,78.536,98180000.0
2007-04-30 09:20:00,78.527,78.532,78.514,78.523,124880000.0
2007-04-30 09:21:00,78.523,78.547,78.523,78.545,132920000.0
2007-04-30 09:22:00,78.531,78.537,78.516,78.522,143940000.0
2007-04-30 09:23:00,78.53,78.54,78.528,78.528,138220000.0
2007-04-30 09:24:00,78.556,78.559,78.554,78.558,129170000.0
2007-04-30 09:25:00,78.525,78.54,78.524,78.531,143080000.0
2007-04-30 09:26:00,78.527,78.547,78.527,78.532,149760000.0
2007-04-30 09:27:00,78.543,78.586,78.543,78.561,79280000.0
2007-04-30 09:28:00,78.564,78.566,78.559,78.562,90020000.0
2007-04-30 09:29:00,78.566,78.567,78.559,78.565,70360000.0
2007-04-30 09:30:00,78.588,78.588,78.56,78.583,71820000.0
2007-04-30 09:31:00,78.57,78.576,78.559,78.571,105960000.0
2007-04-30 09:32:00,78.581,78.59,78.561,78.578,130290000.0
2007-04-30 09:33:00,78.587,78.588,78.56,78.567,128760000.0
2007-04-30 09:34:00,78.577,78.6,78.577,78.582,116840000.0
2007-04-30 09:36:00,78.601,78.601,78.565,78.565,75910000.0
2007-04-30 09:37:00,78.559,78.56,78.555,78.557,95090000.0
2007-04-30 09:38:00,78.566,78.57,78.563,78.569,93020000.0
2007-04-30 09:39:00,78.596,78.599,78.591,78.593,73690000.0
2007-04-30 09:40:00,78.553,78.565,78.552,78.565,97990000.0
2007-04-30 09:41:00,78.554,78.566,78.547,78.548,119440000.0
2007-04-30 09:42:00,78.557,78.579,78.555,78.563,139860000.0
2007-04-30 09:44:00,78.555,78.556,78.549,78.555,75160000.0
2007-04-30 09:45:00,78.599,78.6,78.576,78.576,98070000.0
2007-04-30 09:46:00,78.569,78.583,78.565,78.583,89270000.0
2007-04-30 09:47:00,78.592,78.6,78.59,78.594,73040000.0
2007-04-30 09:48:00,78.613,78.616,78.587,78.587,99870000.0
2007-04-30 09:49:00,78.579,78.581,78.574,78.574,125010000.0
2007-04-30 09:51:00,78.601,78.602,78.586,78.586,78040000.0
2007-04-30 09:52:00,78.569,78.573,78.562,78.572,90160000.0
2007-04-30 09:53:00,78.576,78.579,78.573,78.579,91240000.0
2007-04-30 09:54:00,78.616,78.616,78.61,78.61,73170000.0
2007-04-30 09:55:00,78.587,78.587,78.579,78.58,97780000.0
2007-04-30 09:56:00,78.591,78.597,78.586,78.586,121270000.0
2007-04-30 09:57:00,78.587,78.603,78.586,78.588,134490000.0
2007-04-30 09:58:00,78.589,78.595,78.581,78.588,147170000.0
2007-04-30 09:59:00,78.583,78.595,78.581,78.585,124750000.0
2007-04-30 10:00:00,78.583,78.598,78.575,78.584,126080000.0
2007-04-30 10:01:00,78.572,78.59,78.572,78.59,141720000.0
2007-04-30 10:02:00,78.587,78.607,78.587,78.594,139860000.0
2007-04-30 10:03:00,78.614,78.633,78.596,78.603,75700000.0
2007-04-30 10:04:00,78.598,78.6,78.596,78.598,90460000.0
2007-04-30 10:05:00,78.624,78.639,78.62,78.637,72970000.0
2007-04-30 10:06:00,78.647,78.656,78.629,78.634,71770000.0
2007-04-30 10:07:00,78.622,78.634,78.619,78.621,107160000.0
2007-04-30 10:08:00,78.632,78.632,78.621,78.622,122260000.0
2007-04-30 10:09:00,78.618,78.641,78.618,78.635,123930000.0
2007-04-30 10:10:00,78.626,78.639,78.624,78.627,108850000.0
2007-04-30 10:11:00,78.638,78.644,78.63,78.637,127310000.0
2007-04-30 10:12:00,78.634,78.658,78.626,78.647,167720000.0
2007-04-30 10:14:00,78.632,78.634,78.622,78.623,70040000.0
2007-04-30 10:15:00,78.62,78.637,78.606,78.619,97850000.0
2007-04-30 10:16:00,78.623,78.63,78.611,78.617,92360000.0
2007-04-30 10:17:00,78.598,78.605,78.59,78.605,66600000.0
2007-04-30 10:18:00,78.626,78.629,78.586,78.593,106880000.0
2007-04-30 10:19:00,78.601,78.62,78.594,78.603,123130000.0
2007-04-30 10:20:00,78.611,78.622,78.599,78.616,131000000.0
2007-04-30 10:21:00,78.611,78.639,78.598,78.616,158330000.0
2007-04-30 10:23:00,78.627,78.636,78.622,78.636,71200000.0
2007-04-30 10:24:00,78.627,78.642,78.61,78.611,95390000.0
2007-04-30 10:25:00,78.601,78.602,78.592,78.595,89880000.0
2007-04-30 10:26:00,78.611,78.614,78.601,78.614,78580000.0
2007-04-30 10:27:00,78.649,78.65,78.647,78.648,95630000.0
2007-04-30 10:28:00,78.607,78.612,78.603,78.611,116740000.0
2007-04-30 10:29:00,78.607,78.617,78.607,78.615,139200000.0
2007-04-30 10:30:00,78.667,78.667,78.659,78.659,149010000.0
2007-04-30 10:31:00,78.629,78.631,78.624,78.626,129260000.0
2007-04-30 10:32:00,78.636,78.636,78.621,78.634,135220000.0
2007-04-30 10:33:00,78.659,78.659,78.652,78.654,140800000.0
2007-04-30 10:36:00,78.666,78.668,78.661,78.662,76560000.0
2007-04-30 10:37:00,78.646,78.646,78.638,78.644,88690000.0
2007-04-30 10:38:00,78.645,78.647,78.64,78.642,74340000.0
2007-04-30 10:39:00,78.653,78.653,78.627,78.642,72400000.0
2007-04-30 10:40:00,78.631,78.637,78.63,78.637,91280000.0
2007-04-30 10:41:00,78.625,78.634,78.623,78.624,114270000.0
2007-04-30 10:42:00,78.669,78.671,78.647,78.648,126510000.0
2007-04-30 10:43:00,78.635,78.637,78.631,78.631,143530000.0
2007-04-30 10:44:00,78.631,78.64,78.631,78.634,115500000.0
2007-04-30 10:45:00,78.653,78.67,78.644,78.649,119140000.0
2007-04-30 10:46:00,78.637,78.637,78.626,78.631,128560000.0
2007-04-30 10:47:00,78.644,78.653,78.643,78.648,133110000.0
2007-04-30 10:48:00,78.697,78.697,78.689,78.69,69840000.0
2007-04-30 10:49:00,78.64,78.646,78.64,78.646,86030000.0
2007-04-30 10:50:00,78.642,78.648,78.64,78.646,67660000.0
2007-04-30 10:51:00,78.688,78.689,78.684,78.687,68960000.0
2007-04-30 10:52:00,78.63,78.641,78.63,78.641,96170000.0
2007-04-30 10:53:00,78.655,78.66,78.652,78.656,119280000.0
2007-04-30 10:54:00,78.662,78.666,78.648,78.648,115030000.0
2007-04-30 10:55:00,78.638,78.651,78.637,78.648,111550000.0
2007-04-30 10:56:00,78.659,78.666,78.653,78.653,117680000.0
2007-04-30 10:57:00,78.692,78.696,78.674,78.679,155380000.0
2007-04-30 10:58:00,78.668,78.67,78.666,78.668,152050000.0
2007-04-30 10:59:00,78.653,78.671,78.652,78.656,69450000.0
2007-04-30 11:00:00,78.668,78.726,78.668,78.674,75790000.0
2007-04-30 11:01:00,78.678,78.683,78.676,78.678,111770000.0
2007-04-30 11:02:00,78.689,78.696,78.689,78.689,134630000.0
2007-04-30 11:03:00,78.693,78.715,78.683,78.704,87130000.0
2007-04-30 11:04:00,78.684,78.691,78.679,78.679,117940000.0
2007-04-30 11:05:00,78.661,78.664,78.649,78.658,140200000.0
2007-04-30 11:06:00,78.654,78.698,78.65,78.651,113570000.0
2007-04-30 11:07:00,78.646,78.647,78.639,78.64,122910000.0
2007-04-30 11:08:00,78.651,78.658,78.643,78.647,124980000.0
2007-04-30 11:09:00,78.643,78.668,78.643,78.647,86050000.0
2007-04-30 11:10:00,78.642,78.647,78.64,78.64,124210000.0
2007-04-30 11:12:00,78.652,78.671,78.646,78.662,74930000.0
2007-04-30 11:13:00,78.649,78.653,78.643,78.646,93850000.0
2007-04-30 11:14:00,78.658,78.667,78.656,78.665,84570000.0
2007-04-30 11:15:00,78.667,78.689,78.659,78.661,72300000.0
2007-04-30 11:16:00,78.663,78.667,78.653,78.654,93230000.0
2007-04-30 11:17:00,78.648,78.655,78.637,78.637,113060000.0
2007-04-30 11:18:00,78.655,78.661,78.644,78.644,133900000.0
2007-04-30 11:19:00,78.652,78.658,78.65,78.65,136090000.0
2007-04-30 11:20:00,78.664,78.665,78.649,78.649,127740000.0
2007-04-30 11:21:00,78.668,78.674,78.64,78.642,133260000.0
2007-04-30 11:22:00,78.626,78.633,78.616,78.616,134980000.0
2007-04-30 11:23:00,78.611,78.627,78.606,78.606,138200000.0
2007-04-30 11:24:00,78.601,78.621,78.596,78.613,71160000.0
2007-04-30 11:25:00,78.611,78.625,78.602,78.616,85990000.0
2007-04-30 11:26:00,78.609,78.613,78.604,78.612,63300000.0
2007-04-30 11:27:00,78.613,78.638,78.609,78.611,77180000.0
2007-04-30 11:28:00,78.606,78.616,78.591,78.597,107170000.0
2007-04-30 11:29:00,78.588,78.605,78.588,78.591,109210000.0
2007-04-30 11:30:00,78.635,78.635,78.602,78.602,112260000.0
2007-04-30 11:31:00,78.601,78.623,78.601,78.623,116200000.0
2007-04-30 11:32:00,78.638,78.639,78.637,78.638,127300000.0
2007-04-30 11:33:00,78.632,78.651,78.624,78.65,167530000.0
2007-04-30 11:34:00,78.621,78.623,78.61,78.613,169960000.0
2007-04-30 11:35:00,78.621,78.628,78.618,78.628,72610000.0
2007-04-30 11:36:00,78.626,78.651,78.626,78.637,80600000.0
2007-04-30 11:37:00,78.629,78.632,78.626,78.628,115360000.0
2007-04-30 11:38:00,78.624,78.641,78.623,78.64,149090000.0
2007-04-30 11:39:00,78.675,78.68,78.669,78.669,95170000.0
2007-04-30 11:40:00,78.64,78.65,78.638,78.643,123870000.0
2007-04-30 11:42:00,78.684,78.684,78.665,78.665,79620000.0
2007-04-30 11:43:00,78.649,78.65,78.645,78.647,101610000.0
2007-04-30 11:44:00,78.635,78.646,78.632,78.644,89660000.0
2007-04-30 11:45:00,78.681,78.681,78.644,78.652,72660000.0
2007-04-30 11:46:00,78.639,78.64,78.637,78.639,93880000.0
2007-04-30 11:48:00,78.671,78.672,78.63,78.638,73750000.0
2007-04-30 11:49:00,78.627,78.647,78.627,78.641,95720000.0
2007-04-30 11:50:00,78.655,78.658,78.649,78.651,89960000.0
2007-04-30 11:51:00,78.679,78.679,78.66,78.66,71520000.0
2007-04-30 11:52:00,78.639,78.64,78.637,78.639,94720000.0
2007-04-30 11:53:00,78.638,78.638,78.63,78.632,122850000.0
2007-04-30 11:54:00,78.629,78.632,78.549,78.632,139550000.0
2007-04-30 11:55:00,78.638,78.641,78.636,78.638,152510000.0
2007-04-30 11:57:00,78.66,78.66,78.628,78.632,63690000.0
2007-04-30 11:58:00,78.637,78.637,78.628,78.628,90180000.0
2007-04-30 11:59:00,78.616,78.619,78.613,78.618,91940000.0
2007-04-30 12:00:00,78.659,78.66,78.649,78.649,67900000.0
2007-04-30 12:01:00,78.605,78.606,78.6,78.603,95560000.0
2007-04-30 12:02:00,78.614,78.614,78.598,78.598,116680000.0
2007-04-30 12:03:00,78.634,78.638,78.631,78.631,133670000.0
2007-04-30 12:04:00,78.617,78.621,78.616,78.618,147830000.0
2007-04-30 12:05:00,78.603,78.613,78.602,78.606,113940000.0
2007-04-30 12:06:00,78.621,78.644,78.621,78.635,123050000.0
2007-04-30 12:07:00,78.606,78.606,78.594,78.595,140400000.0
2007-04-30 12:08:00,78.612,78.619,78.601,78.615,143210000.0
2007-04-30 12:09:00,78.61,78.622,78.607,78.613,72330000.0
2007-04-30 12:10:00,78.607,78.614,78.603,78.614,86080000.0
2007-04-30 12:11:00,78.629,78.636,78.624,78.636,60980000.0
2007-04-30 12:12:00,78.668,78.669,78.635,78.635,72120000.0
2007-04-30 12:13:00,78.636,78.636,78.627,78.627,95800000.0
2007-04-30 12:14:00,78.619,78.621,78.6,78.602,123360000.0
2007-04-30 12:15:00,78.616,78.629,78.601,78.601,117980000.0
2007-04-30 12:16:00,78.588,78.602,78.588,78.602,101410000.0
2007-04-30 12:17:00,78.599,78.607,78.599,78.601,128690000.0
2007-04-30 12:18:00,78.61,78.645,78.599,78.599,157670000.0
2007-04-30 12:19:00,78.595,78.595,78.588,78.588,152930000.0
2007-04-30 12:20:00,78.593,78.599,78.586,78.596,75140000.0
2007-04-30 12:21:00,78.592,78.605,78.592,78.599,77740000.0
2007-04-30 12:22:00,78.59,78.602,78.589,78.597,109780000.0
2007-04-30 12:23:00,78.603,78.604,78.591,78.591,143960000.0
2007-04-30 12:24:00,78.596,78.61,78.592,78.601,89160000.0
2007-04-30 12:25:00,78.589,78.598,78.588,78.595,120590000.0
2007-04-30 12:26:00,78.594,78.596,78.59,78.591,150210000.0
2007-04-30 12:27:00,78.611,78.616,78.601,78.609,113210000.0
2007-04-30 12:28:00,78.615,78.617,78.609,78.612,120770000.0
2007-04-30 12:29:00,78.619,78.62,78.615,78.616,124350000.0
2007-04-30 12:30:00,78.604,78.644,78.602,78.604,77250000.0
2007-04-30 12:32:00,78.617,78.619,78.617,78.618,71370000.0
2007-04-30 12:33:00,78.639,78.64,78.636,78.636,97740000.0
2007-04-30 12:34:00,78.611,78.625,78.611,78.618,87800000.0
2007-04-30 12:35:00,78.626,78.627,78.62,78.62,67630000.0
2007-04-30 12:36:00,78.651,78.657,78.634,78.634,101410000.0
2007-04-30 12:37:00,78.634,78.634,78.626,78.626,117060000.0
2007-04-30 12:38:00,78.636,78.647,78.632,78.638,139480000.0
2007-04-30 12:39:00,78.651,78.682,78.628,78.628,158460000.0
2007-04-30 12:40:00,78.639,78.641,78.635,78.636,130960000.0
2007-04-30 12:41:00,78.643,78.643,78.625,78.63,134800000.0
2007-04-30 12:42:00,78.661,78.661,78.623,78.623,144580000.0
2007-04-30 12:44:00,78.627,78.63,78.627,78.629,71350000.0
2007-04-30 12:45:00,78.635,78.663,78.635,78.639,98440000.0
2007-04-30 12:46:00,78.627,78.635,78.626,78.634,88270000.0
2007-04-30 12:47:00,78.633,78.64,78.63,78.635,76650000.0
2007-04-30 12:48:00,78.637,78.658,78.637,78.651,98320000.0
2007-04-30 12:49:00,78.631,78.636,78.628,78.628,120830000.0
2007-04-30 12:50:00,78.616,78.629,78.616,78.619,136880000.0
2007-04-30 12:51:00,78.63,78.643,78.625,78.625,156280000.0
2007-04-30 12:52:00,78.626,78.626,78.616,78.617,132910000.0
2007-04-30 12:53:00,78.61,78.616,78.608,78.615,135870000.0
2007-04-30 12:54:00,78.611,78.625,78.604,78.614,139590000.0
2007-04-30 12:57:00,78.622,78.633,78.604,78.606,64190000.0
2007-04-30 12:59:00,78.603,78.603,78.593,78.597,74160000.0
2007-04-30 13:00:00,78.598,78.626,78.598,78.614,95850000.0
2007-04-30 13:01:00,78.587,78.596,78.587,78.596,90120000.0
2007-04-30 13:02:00,78.587,78.587,78.581,78.581,68570000.0
2007-04-30 13:03:00,78.585,78.594,78.584,78.588,97150000.0
2007-04-30 13:05:00,78.596,78.596,78.59,78.591,76480000.0
2007-04-30 13:06:00,78.605,78.639,78.599,78.609,95740000.0
2007-04-30 13:07:00,78.6,78.612,78.6,78.612,95730000.0
2007-04-30 13:08:00,78.612,78.619,78.61,78.616,77010000.0
2007-04-30 13:09:00,78.633,78.635,78.612,78.62,99900000.0
2007-04-30 13:10:00,78.61,78.618,78.607,78.607,122740000.0
2007-04-30 13:11:00,78.593,78.602,78.579,78.59,129710000.0
2007-04-30 13:12:00,78.584,78.615,78.582,78.589,154410000.0
2007-04-30 13:13:00,78.582,78.59,78.58,78.583,124900000.0
2007-04-30 13:14:00,78.579,78.586,78.578,78.579,130350000.0
2007-04-30 13:15:00,78.616,78.616,78.587,78.594,143880000.0
2007-04-30 13:16:00,78.583,78.593,78.583,78.589,148050000.0
2007-04-30 13:18:00,78.624,78.624,78.603,78.614,72380000.0
2007-04-30 13:19:00,78.613,78.624,78.613,78.622,98010000.0
2007-04-30 13:20:00,78.616,78.619,78.613,78.618,83630000.0
2007-04-30 13:21:00,78.672,78.673,78.633,78.651,69350000.0
2007-04-30 13:22:00,78.638,78.64,78.625,78.625,98430000.0
2007-04-30 13:23:00,78.622,78.623,78.61,78.619,118650000.0
2007-04-30 13:24:00,78.614,78.63,78.612,78.617,135580000.0
2007-04-30 13:25:00,78.627,78.631,78.619,78.619,155320000.0
2007-04-30 13:26:00,78.629,78.636,78.623,78.634,126100000.0
2007-04-30 13:27:00,78.683,78.683,78.655,78.656,129410000.0
2007-04-30 13:28:00,78.658,78.658,78.645,78.645,147390000.0
2007-04-30 13:29:00,78.654,78.661,78.65,78.651,147550000.0
2007-04-30 13:30:00,78.684,78.684,78.647,78.647,69900000.0
2007-04-30 13:31:00,78.652,78.665,78.652,78.653,88650000.0
2007-04-30 13:32:00,78.666,78.666,78.654,78.655,62400000.0
2007-04-30 13:33:00,78.659,78.671,78.652,78.658,78440000.0
2007-04-30 13:35:00,78.664,78.664,78.653,78.659,68710000.0
2007-04-30 13:36:00,78.717,78.717,78.707,78.707,89310000.0
2007-04-30 13:39:00,78.697,78.7,78.697,78.698,68520000.0
2007-04-30 13:40:00,78.671,78.676,78.662,78.666,85870000.0
2007-04-30 13:41:00,78.659,78.669,78.657,78.664,81590000.0
2007-04-30 13:42:00,78.678,78.699,78.678,78.678,65130000.0
2007-04-30 13:43:00,78.656,78.656,78.64,78.646,79090000.0
2007-04-30 13:44:00,78.627,78.655,78.627,78.646,103650000.0
2007-04-30 13:45:00,78.666,78.707,78.666,78.682,113340000.0
2007-04-30 13:46:00,78.67,78.678,78.67,78.676,122880000.0
2007-04-30 13:47:00,78.672,78.683,78.67,78.67,102770000.0
2007-04-30 13:48:00,78.677,78.728,78.677,78.717,114980000.0
2007-04-30 13:49:00,78.674,78.674,78.65,78.654,116770000.0
2007-04-30 13:50:00,78.66,78.669,78.651,78.655,122070000.0
2007-04-30 13:51:00,78.698,78.698,78.688,78.69,69530000.0
2007-04-30 13:52:00,78.671,78.671,78.647,78.67,80500000.0
2007-04-30 13:53:00,78.659,78.66,78.657,78.658,54010000.0
2007-04-30 13:54:00,78.683,78.684,78.646,78.646,63960000.0
2007-04-30 13:55:00,78.658,78.689,78.656,78.687,89120000.0
2007-04-30 13:56:00,78.688,78.695,78.681,78.687,105410000.0
2007-04-30 13:57:00,78.678,78.713,78.663,78.663,106040000.0
2007-04-30 13:58:00,78.661,78.688,78.661,78.677,102430000.0
2007-04-30 13:59:00,78.683,78.686,78.68,78.681,94190000.0
2007-04-30 14:00:00,78.673,78.694,78.673,78.676,143240000.0
2007-04-30 14:01:00,78.648,78.65,78.646,78.647,136200000.0
2007-04-30 14:02:00,78.659,78.668,78.654,78.657,72160000.0
2007-04-30 14:03:00,78.678,78.701,78.678,78.683,67480000.0
2007-04-30 14:04:00,78.675,78.685,78.672,78.675,107580000.0
2007-04-30 14:05:00,78.687,78.687,78.679,78.686,126270000.0
2007-04-30 14:06:00,78.68,78.704,78.657,78.67,90550000.0
2007-04-30 14:07:00,78.675,78.68,78.668,78.669,116880000.0
2007-04-30 14:08:00,78.675,78.683,78.669,78.681,131840000.0
2007-04-30 14:09:00,78.705,78.705,78.684,78.684,98390000.0
2007-04-30 14:10:00,78.692,78.705,78.692,78.696,101760000.0
2007-04-30 14:11:00,78.688,78.694,78.678,78.694,118170000.0
2007-04-30 14:12:00,78.699,78.72,78.693,78.693,74100000.0
2007-04-30 14:13:00,78.702,78.715,78.702,78.714,111290000.0
2007-04-30 14:14:00,78.708,78.716,78.701,78.704,84910000.0
2007-04-30 14:15:00,78.718,78.739,78.718,78.723,95110000.0
2007-04-30 14:16:00,78.709,78.709,78.707,78.707,45240000.0
2007-04-30 14:17:00,78.696,78.707,78.692,78.706,48610000.0
2007-04-30 14:18:00,78.703,78.75,78.694,78.71,45270000.0
2007-04-30 14:19:00,78.716,78.717,78.709,78.709,50140000.0
2007-04-30 14:20:00,78.691,78.694,78.673,78.673,57710000.0
2007-04-30 14:21:00,78.696,78.696,78.658,78.662,94970000.0
2007-04-30 14:22:00,78.646,78.653,78.642,78.642,63260000.0
2007-04-30 14:23:00,78.65,78.655,78.643,78.643,78560000.0
2007-04-30 14:24:00,78.652,78.671,78.645,78.645,96850000.0
2007-04-30 14:25:00,78.646,78.649,78.64,78.642,108850000.0
2007-04-30 14:26:00,78.651,78.654,78.645,78.647,69260000.0
2007-04-30 14:27:00,78.645,78.671,78.638,78.639,44210000.0
2007-04-30 14:28:00,78.623,78.635,78.623,78.629,79930000.0
2007-04-30 14:29:00,78.622,78.633,78.612,78.612,79410000.0
2007-04-30 14:30:00,78.593,78.603,78.569,78.569,77730000.0
2007-04-30 14:31:00,78.586,78.61,78.586,78.605,73210000.0
2007-04-30 14:32:00,78.615,78.623,78.595,78.595,74710000.0
2007-04-30 14:33:00,78.584,78.6,78.584,78.595,102950000.0
2007-04-30 14:34:00,78.608,78.613,78.601,78.613,63360000.0
2007-04-30 14:35:00,78.624,78.624,78.615,78.615,66300000.0
2007-04-30 14:36:00,78.603,78.64,78.603,78.621,76660000.0
2007-04-30 14:37:00,78.641,78.645,78.633,78.645,79490000.0
2007-04-30 14:38:00,78.659,78.665,78.655,78.659,79440000.0
2007-04-30 14:39:00,78.67,78.67,78.638,78.639,118450000.0
2007-04-30 14:40:00,78.62,78.624,78.619,78.62,106770000.0
2007-04-30 14:41:00,78.621,78.63,78.613,78.616,116120000.0
2007-04-30 14:42:00,78.63,78.642,78.6,78.604,58880000.0
2007-04-30 14:43:00,78.606,78.607,78.601,78.606,63880000.0
2007-04-30 14:44:00,78.594,78.597,78.588,78.588,64560000.0
2007-04-30 14:45:00,78.62,78.62,78.595,78.596,74000000.0
2007-04-30 14:47:00,78.597,78.6,78.597,78.599,59200000.0
2007-04-30 14:48:00,78.585,78.61,78.578,78.59,81550000.0
2007-04-30 14:49:00,78.576,78.581,78.568,78.581,75640000.0
2007-04-30 14:50:00,78.594,78.602,78.594,78.602,56860000.0
2007-04-30 14:51:00,78.599,78.611,78.587,78.596,83500000.0
2007-04-30 14:52:00,78.604,78.604,78.58,78.58,96580000.0
2007-04-30 14:53:00,78.585,78.59,78.579,78.581,109530000.0
2007-04-30 14:54:00,78.591,78.614,78.588,78.59,125350000.0
2007-04-30 14:55:00,78.574,78.575,78.569,78.574,110600000.0
2007-04-30 14:56:00,78.569,78.576,78.568,78.573,108630000.0
2007-04-30 14:57:00,78.606,78.606,78.586,78.586,123700000.0
2007-04-30 14:58:00,78.592,78.607,78.589,78.6,133320000.0
2007-04-30 14:59:00,78.603,78.603,78.585,78.594,60770000.0
2007-04-30 15:00:00,78.648,78.648,78.618,78.618,73320000.0
2007-04-30 15:01:00,78.617,78.62,78.617,78.618,53380000.0
2007-04-30 15:02:00,78.611,78.615,78.608,78.615,58800000.0
2007-04-30 15:03:00,78.628,78.63,78.615,78.618,94360000.0
2007-04-30 15:04:00,78.609,78.619,78.609,78.612,103530000.0
2007-04-30 15:05:00,78.609,78.633,78.609,78.617,103030000.0
2007-04-30 15:06:00,78.608,78.637,78.597,78.597,97790000.0
2007-04-30 15:07:00,78.591,78.595,78.59,78.595,106900000.0
2007-04-30 15:08:00,78.601,78.614,78.601,78.614,144790000.0
2007-04-30 15:09:00,78.613,78.633,78.608,78.61,138010000.0
2007-04-30 15:10:00,78.595,78.603,78.592,78.592,68010000.0
2007-04-30 15:11:00,78.582,78.595,78.582,78.587,66320000.0
2007-04-30 15:12:00,78.621,78.621,78.589,78.594,101560000.0
2007-04-30 15:13:00,78.6,78.605,78.59,78.598,128550000.0
2007-04-30 15:14:00,78.6,78.606,78.599,78.606,78880000.0
2007-04-30 15:15:00,78.6,78.623,78.6,78.608,106480000.0
2007-04-30 15:16:00,78.603,78.606,78.598,78.604,127440000.0
2007-04-30 15:17:00,78.617,78.623,78.613,78.623,102320000.0
2007-04-30 15:18:00,78.635,78.65,78.623,78.623,108560000.0
2007-04-30 15:19:00,78.607,78.609,78.599,78.606,111110000.0
2007-04-30 15:20:00,78.602,78.604,78.595,78.602,74830000.0
2007-04-30 15:21:00,78.621,78.633,78.614,78.627,113380000.0
2007-04-30 15:22:00,78.618,78.625,78.612,78.612,77890000.0
2007-04-30 15:23:00,78.625,78.63,78.619,78.621,100350000.0
2007-04-30 15:24:00,78.643,78.643,78.612,78.612,48000000.0
2007-04-30 15:25:00,78.624,78.625,78.611,78.612,42430000.0
2007-04-30 15:26:00,78.597,78.6,78.597,78.597,41940000.0
2007-04-30 15:27:00,78.619,78.627,78.6,78.6,46540000.0
2007-04-30 15:28:00,78.596,78.597,78.588,78.594,60770000.0
2007-04-30 15:29:00,78.592,78.597,78.59,78.597,92030000.0
2007-04-30 15:30:00,78.598,78.637,78.598,78.606,61280000.0
2007-04-30 15:31:00,78.612,78.612,78.591,78.596,87740000.0
2007-04-30 15:32:00,78.588,78.596,78.585,78.585,86270000.0
2007-04-30 15:33:00,78.595,78.613,78.593,78.613,103990000.0
2007-04-30 15:34:00,78.595,78.596,78.583,78.587,74120000.0
2007-04-30 15:35:00,78.597,78.599,78.596,78.597,49450000.0
2007-04-30 15:36:00,78.616,78.637,78.608,78.614,75450000.0
2007-04-30 15:37:00,78.612,78.612,78.594,78.594,79790000.0
2007-04-30 15:38:00,78.585,78.597,78.579,78.586,72210000.0
2007-04-30 15:39:00,78.598,78.611,78.582,78.596,74650000.0
2007-04-30 15:40:00,78.598,78.603,78.592,78.602,75420000.0
2007-04-30 15:41:00,78.598,78.605,78.593,78.595,93770000.0
2007-04-30 15:42:00,78.601,78.622,78.594,78.603,65870000.0
2007-04-30 15:43:00,78.589,78.589,78.575,78.582,58680000.0
2007-04-30 15:44:00,78.599,78.626,78.595,78.614,72810000.0
2007-04-30 15:45:00,78.625,78.653,78.599,78.599,70580000.0
2007-04-30 15:46:00,78.603,78.607,78.602,78.606,79830000.0
2007-04-30 15:47:00,78.602,78.608,78.6,78.606,117370000.0
2007-04-30 15:48:00,78.604,78.63,78.598,78.598,99030000.0
2007-04-30 15:49:00,78.597,78.604,78.593,78.599,123090000.0
2007-04-30 15:50:00,78.61,78.61,78.592,78.592,51740000.0
2007-04-30 15:51:00,78.622,78.622,78.593,78.593,63780000.0
2007-04-30 15:52:00,78.577,78.579,78.576,78.579,64730000.0
2007-04-30 15:53:00,78.583,78.59,78.579,78.588,80490000.0
2007-04-30 15:54:00,78.594,78.606,78.577,78.577,70530000.0
2007-04-30 15:55:00,78.573,78.573,78.553,78.567,80340000.0
2007-04-30 15:56:00,78.569,78.575,78.564,78.569,101830000.0
2007-04-30 15:57:00,78.56,78.592,78.556,78.559,58600000.0
2007-04-30 15:58:00,78.573,78.585,78.573,78.576,107620000.0
2007-04-30 15:59:00,78.584,78.595,78.58,78.581,145000000.0
2007-04-30 16:00:00,78.569,78.583,78.555,78.577,145530000.0
2007-04-30 16:01:00,78.578,78.583,78.559,78.572,130530000.0
2007-04-30 16:02:00,78.568,78.57,78.566,78.568,98570000.0
2007-04-30 16:03:00,78.575,78.589,78.566,78.572,73110000.0
2007-04-30 16:04:00,78.566,78.576,78.563,78.567,65040000.0
2007-04-30 16:05:00,78.566,78.566,78.557,78.557,110090000.0
2007-04-30 16:06:00,78.568,78.583,78.556,78.557,73050000.0
2007-04-30 16:07:00,78.564,78.565,78.561,78.565,52530000.0
2007-04-30 16:08:00,78.558,78.559,78.557,78.558,28520000.0
2007-04-30 16:09:00,78.627,78.627,78.558,78.565,31410000.0
2007-04-30 16:10:00,78.552,78.556,78.551,78.554,59000000.0
2007-04-30 16:11:00,78.569,78.569,78.566,78.566,28760000.0
2007-04-30 16:12:00,78.566,78.587,78.562,78.562,38410000.0
2007-04-30 16:13:00,78.57,78.575,78.566,78.566,63030000.0
2007-04-30 16:14:00,78.551,78.554,78.535,78.535,90060000.0
2007-04-30 16:15:00,78.559,78.562,78.54,78.54,123510000.0
2007-04-30 16:16:00,78.532,78.532,78.506,78.512,127580000.0
2007-04-30 16:17:00,78.502,78.514,78.502,78.504,52690000.0
2007-04-30 16:18:00,78.51,78.539,78.493,78.493,153460000.0
2007-04-30 16:19:00,78.485,78.493,78.481,78.489,100950000.0
2007-04-30 16:20:00,78.508,78.51,78.507,78.51,65830000.0
2007-04-30 16:21:00,78.506,78.52,78.506,78.507,65250000.0
2007-04-30 16:22:00,78.506,78.506,78.501,78.505,12390000.0
2007-04-30 16:23:00,78.508,78.509,78.507,78.508,42280000.0
2007-04-30 16:24:00,78.506,78.545,78.506,78.515,33520000.0
2007-04-30 16:25:00,78.51,78.523,78.51,78.518,90570000.0
2007-04-30 16:26:00,78.526,78.528,78.522,78.522,119980000.0
2007-04-30 16:27:00,78.53,78.57,78.53,78.536,51770000.0
2007-04-30 16:28:00,78.531,78.538,78.531,78.538,48110000.0
2007-04-30 16:29:00,78.548,78.548,78.542,78.542,27780000.0
2007-04-30 16:30:00,78.548,78.562,78.536,78.549,80390000.0
2007-04-30 16:31:00,78.54,78.547,78.54,78.547,64080000.0
2007-04-30 16:32:00,78.563,78.575,78.562,78.567,162500000.0
2007-04-30 16:33:00,78.583,78.585,78.568,78.572,99690000.0
2007-04-30 16:34:00,78.557,78.558,78.546,78.546,95520000.0
2007-04-30 16:36:00,78.58,78.58,78.549,78.55,65580000.0
2007-04-30 16:37:00,78.534,78.537,78.529,78.53,79180000.0
2007-04-30 16:38:00,78.533,78.545,78.516,78.516,80460000.0
2007-04-30 16:39:00,78.503,78.529,78.503,78.512,61300000.0
2007-04-30 16:40:00,78.519,78.52,78.517,78.519,82780000.0
2007-04-30 16:41:00,78.529,78.533,78.521,78.533,106690000.0
2007-04-30 16:42:00,78.533,78.552,78.532,78.546,110000000.0
2007-04-30 16:43:00,78.519,78.528,78.519,78.527,128740000.0
2007-04-30 16:44:00,78.52,78.527,78.519,78.519,107970000.0
2007-04-30 16:45:00,78.554,78.558,78.549,78.552,118660000.0
2007-04-30 16:46:00,78.506,78.506,78.495,78.496,121870000.0
2007-04-30 16:47:00,78.496,78.507,78.496,78.503,117290000.0
2007-04-30 16:48:00,78.512,78.532,78.499,78.504,62170000.0
2007-04-30 16:49:00,78.494,78.505,78.494,78.505,71730000.0
2007-04-30 16:50:00,78.501,78.507,78.5,78.507,56020000.0
2007-04-30 16:51:00,78.533,78.533,78.501,78.518,64760000.0
2007-04-30 16:52:00,78.508,78.513,78.5,78.5,94640000.0
2007-04-30 16:53:00,78.505,78.509,78.498,78.504,107410000.0
2007-04-30 16:54:00,78.501,78.539,78.492,78.492,106270000.0
2007-04-30 16:55:00,78.498,78.518,78.498,78.51,95350000.0
2007-04-30 16:56:00,78.525,78.526,78.52,78.523,107970000.0
2007-04-30 16:57:00,78.534,78.558,78.523,78.524,146080000.0
2007-04-30 16:58:00,78.512,78.525,78.512,78.525,146800000.0
2007-04-30 16:59:00,78.539,78.578,78.536,78.562,65850000.0
2007-04-30 17:00:00,78.562,78.574,78.531,78.531,71270000.0
2007-04-30 17:01:00,78.51,78.522,78.505,78.522,102990000.0
2007-04-30 17:02:00,78.541,78.55,78.539,78.545,120880000.0
2007-04-30 17:03:00,78.563,78.567,78.541,78.544,84040000.0
2007-04-30 17:04:00,78.549,78.559,78.542,78.552,115390000.0
2007-04-30 17:05:00,78.542,78.545,78.51,78.51,123980000.0
2007-04-30 17:06:00,78.519,78.531,78.497,78.513,106160000.0
2007-04-30 17:07:00,78.512,78.521,78.511,78.511,111770000.0
2007-04-30 17:08:00,78.506,78.513,78.504,78.506,117460000.0
2007-04-30 17:09:00,78.505,78.519,78.485,78.493,84570000.0
2007-04-30 17:10:00,78.481,78.493,78.473,78.484,109500000.0
2007-04-30 17:11:00,78.479,78.483,78.473,78.483,75880000.0
2007-04-30 17:12:00,78.513,78.514,78.505,78.506,91520000.0
2007-04-30 17:13:00,78.515,78.515,78.503,78.503,47710000.0
2007-04-30 17:14:00,78.513,78.513,78.504,78.504,55060000.0
2007-04-30 17:15:00,78.523,78.523,78.51,78.51,45030000.0
2007-04-30 17:16:00,78.508,78.508,78.499,78.5,51360000.0
2007-04-30 17:17:00,78.497,78.506,78.492,78.5,57900000.0
2007-04-30 17:18:00,78.489,78.498,78.478,78.494,87150000.0
2007-04-30 17:19:00,78.481,78.481,78.465,78.479,73410000.0
2007-04-30 17:20:00,78.492,78.52,78.492,78.514,85250000.0
2007-04-30 17:21:00,78.529,78.543,78.518,78.531,99040000.0
2007-04-30 17:22:00,78.53,78.538,78.53,78.53,106260000.0
2007-04-30 17:23:00,78.518,78.525,78.505,78.515,73890000.0
2007-04-30 17:24:00,78.508,78.542,78.503,78.512,47410000.0
2007-04-30 17:25:00,78.523,78.524,78.507,78.507,69770000.0
2007-04-30 17:26:00,78.514,78.526,78.511,78.515,84500000.0
2007-04-30 17:27:00,78.532,78.553,78.525,78.526,72770000.0
2007-04-30 17:28:00,78.523,78.523,78.512,78.512,70410000.0
2007-04-30 17:29:00,78.502,78.506,78.499,78.504,80030000.0
2007-04-30 17:30:00,78.514,78.531,78.502,78.507,98180000.0
2007-04-30 17:31:00,78.519,78.525,78.512,78.517,68110000.0
2007-04-30 17:32:00,78.532,78.538,78.526,78.529,62290000.0
2007-04-30 17:33:00,78.522,78.541,78.516,78.516,67090000.0
2007-04-30 17:34:00,78.525,78.527,78.519,78.526,73260000.0
2007-04-30 17:35:00,78.541,78.547,78.541,78.547,88230000.0
2007-04-30 17:36:00,78.533,78.556,78.526,78.532,116480000.0
2007-04-30 17:37:00,78.521,78.526,78.519,78.525,92630000.0
2007-04-30 17:38:00,78.547,78.554,78.542,78.543,117770000.0
2007-04-30 17:39:00,78.544,78.564,78.535,78.538,58930000.0
2007-04-30 17:40:00,78.544,78.562,78.542,78.548,65480000.0
2007-04-30 17:41:00,78.548,78.561,78.535,78.538,61720000.0
2007-04-30 17:42:00,78.543,78.553,78.532,78.54,65310000.0
2007-04-30 17:43:00,78.551,78.551,78.531,78.531,73030000.0
2007-04-30 17:44:00,78.545,78.547,78.534,78.539,83640000.0
2007-04-30 17:45:00,78.562,78.562,78.536,78.541,102490000.0
2007-04-30 17:46:00,78.53,78.542,78.522,78.542,59400000.0
2007-04-30 17:47:00,78.553,78.56,78.536,78.543,113700000.0
2007-04-30 17:48:00,78.548,78.579,78.541,78.557,131420000.0
2007-04-30 17:49:00,78.532,78.546,78.531,78.531,158090000.0
2007-04-30 17:50:00,78.542,78.547,78.54,78.542,131730000.0
2007-04-30 17:51:00,78.529,78.551,78.529,78.54,94160000.0
2007-04-30 17:53:00,78.543,78.543,78.527,78.529,73130000.0
2007-04-30 17:54:00,78.533,78.555,78.527,78.533,88860000.0
2007-04-30 17:55:00,78.526,78.536,78.526,78.534,84640000.0
2007-04-30 17:57:00,78.533,78.553,78.533,78.551,68140000.0
2007-04-30 17:58:00,78.537,78.537,78.529,78.535,101420000.0
2007-04-30 17:59:00,78.526,78.536,78.526,78.536,85080000.0
2007-04-30 18:00:00,78.54,78.57,78.536,78.553,74530000.0
2007-04-30 18:03:00,78.544,78.545,78.521,78.523,66610000.0
2007-04-30 18:05:00,78.528,78.535,78.522,78.535,65340000.0
2007-04-30 18:06:00,78.536,78.573,78.536,78.558,87680000.0
2007-04-30 18:09:00,78.568,78.57,78.539,78.553,73430000.0
2007-04-30 18:10:00,78.557,78.563,78.552,78.555,97170000.0
2007-04-30 18:11:00,78.554,78.556,78.549,78.556,85040000.0
2007-04-30 18:12:00,78.57,78.57,78.553,78.553,75310000.0
2007-04-30 18:14:00,78.555,78.556,78.552,78.552,66480000.0
2007-04-30 18:15:00,78.576,78.577,78.569,78.57,84940000.0
2007-04-30 18:16:00,78.56,78.565,78.556,78.559,82520000.0
2007-04-30 18:18:00,78.564,78.591,78.559,78.559,72310000.0
2007-04-30 18:19:00,78.556,78.557,78.55,78.555,100440000.0
2007-04-30 18:20:00,78.546,78.549,78.543,78.549,87010000.0
2007-04-30 18:21:00,78.564,78.587,78.561,78.581,69570000.0
2007-04-30 18:22:00,78.546,78.548,78.54,78.541,94750000.0
2007-04-30 18:23:00,78.546,78.546,78.529,78.529,118870000.0
2007-04-30 18:24:00,78.565,78.571,78.565,78.567,134840000.0
2007-04-30 18:26:00,78.53,78.537,78.53,78.535,67440000.0
2007-04-30 18:27:00,78.559,78.56,78.555,78.556,86690000.0
2007-04-30 18:29:00,78.547,78.549,78.541,78.543,77460000.0
2007-04-30 18:30:00,78.565,78.565,78.558,78.56,92930000.0
2007-04-30 18:31:00,78.546,78.549,78.543,78.549,94100000.0
2007-04-30 18:32:00,78.559,78.561,78.556,78.558,74170000.0
2007-04-30 18:33:00,78.554,78.571,78.554,78.571,101130000.0
2007-04-30 18:34:00,78.534,78.54,78.531,78.535,117370000.0
2007-04-30 18:35:00,78.528,78.537,78.528,78.536,135260000.0
2007-04-30 18:36:00,78.533,78.551,78.528,78.54,154370000.0
2007-04-30 18:37:00,78.525,78.525,78.517,78.517,134310000.0
2007-04-30 18:38:00,78.525,78.528,78.521,78.521,134300000.0
2007-04-30 18:39:00,78.545,78.546,78.527,78.527,147520000.0
2007-04-30 18:42:00,78.544,78.545,78.528,78.529,65890000.0
2007-04-30 18:43:00,78.536,78.537,78.529,78.53,84860000.0
2007-04-30 18:45:00,78.533,78.553,78.533,78.55,64540000.0
2007-04-30 18:48:00,78.567,78.57,78.567,78.569,65160000.0
2007-04-30 18:50:00,78.528,78.53,78.527,78.529,69600000.0
2007-04-30 18:51:00,78.546,78.55,78.546,78.547,81220000.0
2007-04-30 18:53:00,78.517,78.519,78.517,78.519,77160000.0
2007-04-30 18:54:00,78.552,78.554,78.531,78.531,95960000.0
2007-04-30 18:55:00,78.519,78.527,78.516,78.527,93450000.0
2007-04-30 18:56:00,78.516,78.517,78.503,78.508,76320000.0
2007-04-30 18:57:00,78.498,78.512,78.495,78.495,94510000.0
2007-04-30 18:58:00,78.502,78.505,78.488,78.488,131410000.0
2007-04-30 18:59:00,78.493,78.501,78.49,78.497,139360000.0
2007-04-30 19:00:00,78.513,78.531,78.513,78.521,149580000.0
2007-04-30 19:01:00,78.507,78.524,78.501,78.501,123410000.0
2007-04-30 19:02:00,78.497,78.503,78.492,78.502,131120000.0
2007-04-30 19:03:00,78.515,78.515,78.493,78.501,135890000.0
2007-04-30 19:06:00,78.527,78.528,78.52,78.522,60940000.0
2007-04-30 19:07:00,78.499,78.5,78.496,78.496,83050000.0
2007-04-30 19:09:00,78.52,78.52,78.494,78.502,68200000.0
2007-04-30 19:11:00,78.488,78.496,78.488,78.495,68200000.0
2007-04-30 19:12:00,78.492,78.507,78.49,78.49,95410000.0
2007-04-30 19:13:00,78.496,78.5,78.493,78.499,91680000.0
2007-04-30 19:14:00,78.509,78.511,78.506,78.509,77110000.0
2007-04-30 19:15:00,78.519,78.531,78.507,78.514,101020000.0
2007-04-30 19:16:00,78.518,78.526,78.509,78.514,121480000.0
2007-04-30 19:17:00,78.519,78.534,78.519,78.527,132280000.0
2007-04-30 19:18:00,78.558,78.561,78.556,78.558,156850000.0
2007-04-30 19:21:00,78.562,78.562,78.542,78.543,77680000.0
2007-04-30 19:22:00,78.539,78.544,78.527,78.53,98140000.0
2007-04-30 19:23:00,78.531,78.531,78.519,78.529,88860000.0
2007-04-30 19:24:00,78.561,78.564,78.535,78.55,72330000.0
2007-04-30 19:25:00,78.54,78.543,78.532,78.532,97290000.0
2007-04-30 19:27:00,78.562,78.562,78.554,78.554,76190000.0
2007-04-30 19:28:00,78.529,78.53,78.526,78.526,96690000.0
2007-04-30 19:29:00,78.543,78.567,78.543,78.552,90810000.0
2007-04-30 19:30:00,78.558,78.581,78.558,78.561,69050000.0
2007-04-30 19:31:00,78.552,78.565,78.551,78.565,97710000.0
2007-04-30 19:33:00,78.579,78.58,78.554,78.561,69490000.0
2007-04-30 19:34:00,78.554,78.564,78.553,78.554,95220000.0
2007-04-30 19:35:00,78.564,78.569,78.559,78.559,87830000.0
2007-04-30 19:36:00,78.581,78.582,78.562,78.577,70530000.0
2007-04-30 19:39:00,78.582,78.595,78.582,78.595,75640000.0
2007-04-30 19:40:00,78.573,78.579,78.571,78.574,102810000.0
2007-04-30 19:41:00,78.568,78.573,78.564,78.566,93860000.0
2007-04-30 19:42:00,78.603,78.604,78.565,78.565,74430000.0
2007-04-30 19:43:00,78.569,78.57,78.566,78.569,95080000.0
2007-04-30 19:44:00,78.575,78.576,78.566,78.566,126050000.0
2007-04-30 19:45:00,78.559,78.592,78.554,78.554,141220000.0
2007-04-30 19:46:00,78.541,78.55,78.533,78.534,150850000.0
2007-04-30 19:47:00,78.546,78.546,78.531,78.535,128490000.0
2007-04-30 19:48:00,78.547,78.55,78.544,78.547,136210000.0
2007-04-30 19:51:00,78.547,78.549,78.547,78.549,77910000.0
2007-04-30 19:52:00,78.546,78.547,78.541,78.546,96230000.0
2007-04-30 19:53:00,78.538,78.547,78.537,78.541,99350000.0
2007-04-30 19:54:00,78.567,78.567,78.559,78.559,75810000.0
2007-04-30 19:55:00,78.541,78.546,78.535,78.537,100680000.0
2007-04-30 19:56:00,78.529,78.531,78.524,78.524,117100000.0
2007-04-30 19:57:00,78.555,78.56,78.555,78.558,134840000.0
2007-04-30 19:58:00,78.537,78.541,78.536,78.538,151170000.0
2007-04-30 19:59:00,78.524,78.528,78.517,78.517,121930000.0
2007-04-30 20:00:00,78.545,78.569,78.53,78.534,140960000.0
2007-04-30 20:01:00,78.536,78.537,78.526,78.532,146730000.0
2007-04-30 20:03:00,78.551,78.553,78.537,78.537,68420000.0
2007-04-30 20:04:00,78.552,78.558,78.549,78.549,91720000.0
2007-04-30 20:05:00,78.543,78.55,78.538,78.542,87790000.0
2007-04-30 20:06:00,78.574,78.581,78.569,78.573,77660000.0
2007-04-30 20:07:00,78.556,78.569,78.546,78.564,96260000.0
2007-04-30 20:08:00,78.579,78.581,78.574,78.574,115250000.0
2007-04-30 20:09:00,78.625,78.631,78.625,78.628,137340000.0
2007-04-30 20:10:00,78.567,78.571,78.566,78.568,154410000.0
2007-04-30 20:11:00,78.576,78.576,78.56,78.565,115160000.0
2007-04-30 20:12:00,78.566,78.609,78.566,78.582,146470000.0
2007-04-30 20:13:00,78.566,78.566,78.554,78.554,144360000.0
2007-04-30 20:15:00,78.594,78.597,78.59,78.59,64720000.0
2007-04-30 20:18:00,78.583,78.599,78.574,78.591,76480000.0
2007-04-30 20:19:00,78.569,78.57,78.566,78.566,91200000.0
2007-04-30 20:20:00,78.576,78.579,78.573,78.579,93460000.0
2007-04-30 20:21:00,78.604,78.604,78.585,78.585,71280000.0
2007-04-30 20:22:00,78.576,78.577,78.57,78.574,102170000.0
2007-04-30 20:24:00,78.632,78.632,78.573,78.573,63130000.0
2007-04-30 20:26:00,78.566,78.566,78.552,78.553,75150000.0
2007-04-30 20:27:00,78.589,78.59,78.585,78.586,105430000.0
2007-04-30 20:28:00,78.563,78.565,78.558,78.559,98270000.0
2007-04-30 20:29:00,78.563,78.57,78.555,78.558,73090000.0
2007-04-30 20:30:00,78.556,78.583,78.556,78.577,95410000.0
2007-04-30 20:31:00,78.568,78.572,78.558,78.558,123330000.0
2007-04-30 20:32:00,78.555,78.565,78.555,78.565,141380000.0
2007-04-30 20:33:00,78.588,78.591,78.586,78.588,146330000.0
2007-04-30 20:36:00,78.601,78.604,78.586,78.586,72990000.0
2007-04-30 20:37:00,78.575,78.575,78.558,78.559,100840000.0
2007-04-30 20:38:00,78.574,78.577,78.569,78.573,93090000.0
2007-04-30 20:39:00,78.569,78.576,78.564,78.564,65000000.0
2007-04-30 20:40:00,78.575,78.578,78.57,78.574,101130000.0
2007-04-30 20:41:00,78.579,78.581,78.574,78.575,117460000.0
2007-04-30 20:42:00,78.569,78.591,78.558,78.567,127860000.0
2007-04-30 20:43:00,78.57,78.579,78.569,78.574,142020000.0
2007-04-30 20:44:00,78.572,78.59,78.566,78.58,118000000.0
2007-04-30 20:45:00,78.602,78.605,78.572,78.586,125550000.0
2007-04-30 20:46:00,78.585,78.589,78.573,78.584,133260000.0
2007-04-30 20:47:00,78.593,78.599,78.59,78.597,142010000.0
2007-04-30 20:48:00,78.596,78.613,78.595,78.598,71090000.0
2007-04-30 20:49:00,78.588,78.589,78.587,78.588,80370000.0
2007-04-30 20:50:00,78.607,78.607,78.602,78.607,64910000.0
2007-04-30 20:51:00,78.597,78.624,78.596,78.596,74430000.0
2007-04-30 20:52:00,78.595,78.595,78.586,78.586,110010000.0
2007-04-30 20:53:00,78.58,78.588,78.578,78.58,124870000.0
2007-04-30 20:54:00,78.612,78.62,78.608,78.608,124390000.0
2007-04-30 20:55:00,78.599,78.62,78.597,78.602,96910000.0
2007-04-30 20:56:00,78.605,78.61,78.595,78.602,131260000.0
2007-04-30 20:57:00,78.637,78.637,78.613,78.613,168350000.0
2007-04-30 20:58:00,78.615,78.615,78.609,78.614,150890000.0
2007-04-30 20:59:00,78.636,78.645,78.626,78.631,81880000.0
2007-04-30 21:00:00,78.636,78.649,78.618,78.618,72400000.0
2007-04-30 21:02:00,78.597,78.6,78.597,78.599,71810000.0
2007-04-30 21:03:00,78.627,78.628,78.595,78.595,90660000.0
2007-04-30 21:06:00,78.58,78.616,78.573,78.573,81110000.0
2007-04-30 21:07:00,78.569,78.57,78.566,78.567,88540000.0
2007-04-30 21:08:00,78.576,78.579,78.573,78.579,91590000.0
2007-04-30 21:09:00,78.61,78.613,78.596,78.598,77800000.0
2007-04-30 21:10:00,78.596,78.596,78.59,78.591,91910000.0
2007-04-30 21:11:00,78.58,78.595,78.58,78.585,116940000.0
2007-04-30 21:12:00,78.597,78.618,78.59,78.607,132220000.0
2007-04-30 21:14:00,78.567,78.57,78.567,78.569,74640000.0
2007-04-30 21:15:00,78.601,78.606,78.585,78.585,97610000.0
2007-04-30 21:16:00,78.567,78.575,78.566,78.575,98640000.0
2007-04-30 21:17:00,78.569,78.572,78.566,78.569,72780000.0
2007-04-30 21:18:00,78.599,78.6,78.596,78.599,96960000.0
2007-04-30 21:21:00,78.616,78.616,78.611,78.611,76710000.0
2007-04-30 21:22:00,78.557,78.557,78.548,78.548,96810000.0
2007-04-30 21:23:00,78.554,78.558,78.549,78.553,90710000.0
2007-04-30 21:24:00,78.597,78.597,78.552,78.566,72060000.0
2007-04-30 21:25:00,78.549,78.55,78.547,78.549,99070000.0
2007-04-30 21:26:00,78.558,78.56,78.554,78.555,116920000.0
2007-04-30 21:27:00,78.572,78.597,78.57,78.574,143630000.0
2007-04-30 21:28:00,78.578,78.581,78.576,78.578,154120000.0
2007-04-30 21:29:00,78.569,78.571,78.564,78.566,134910000.0
2007-04-30 21:30:00,78.606,78.606,78.566,78.574,134090000.0
2007-04-30 21:31:00,78.559,78.559,78.552,78.554,142370000.0
2007-04-30 21:32:00,78.563,78.572,78.56,78.562,153810000.0
2007-04-30 21:33:00,78.596,78.596,78.579,78.58,74610000.0
2007-04-30 21:34:00,78.568,78.57,78.566,78.568,91830000.0
2007-04-30 21:36:00,78.608,78.608,78.57,78.575,65490000.0
2007-04-30 21:38:00,78.557,78.559,78.557,78.558,68780000.0
2007-04-30 21:39:00,78.555,78.577,78.555,78.561,87160000.0
2007-04-30 21:41:00,78.567,78.57,78.567,78.569,68820000.0
2007-04-30 21:42:00,78.609,78.61,78.606,78.607,83970000.0
2007-04-30 21:44:00,78.557,78.559,78.557,78.558,68030000.0
2007-04-30 21:45:00,78.581,78.602,78.581,78.592,92640000.0
2007-04-30 21:46:00,78.574,78.58,78.567,78.575,84530000.0
2007-04-30 21:48:00,78.617,78.619,78.617,78.618,63360000.0
2007-04-30 21:50:00,78.587,78.589,78.587,78.588,71580000.0
2007-04-30 21:51:00,78.605,78.624,78.595,78.595,90160000.0
2007-04-30 21:52:00,78.578,78.583,78.577,78.583,81600000.0
2007-04-30 21:54:00,78.622,78.623,78.605,78.606,63000000.0
2007-04-30 21:57:00,78.63,78.63,78.595,78.595,67420000.0
2007-04-30 21:59:00,78.578,78.579,78.577,78.579,73780000.0
2007-04-30 22:00:00,78.575,78.612,78.575,78.603,93530000.0
2007-04-30 22:01:00,78.578,78.586,78.577,78.586,88370000.0
2007-04-30 22:02:00,78.599,78.602,78.596,78.599,75880000.0
2007-04-30 22:03:00,78.587,78.601,78.58,78.581,99870000.0
2007-04-30 22:04:00,78.572,78.572,78.553,78.557,127490000.0
2007-04-30 22:05:00,78.565,78.571,78.565,78.567,135840000.0
2007-04-30 22:06:00,78.596,78.6,78.59,78.59,150950000.0
2007-04-30 22:09:00,78.578,78.579,78.577,78.579,65740000.0
2007-04-30 22:12:00,78.584,78.586,78.581,78.581,68070000.0
2007-04-30 22:15:00,78.621,78.623,78.597,78.597,69150000.0
2007-04-30 22:16:00,78.578,78.585,78.571,78.571,90950000.0
2007-04-30 22:18:00,78.617,78.619,78.617,78.618,63110000.0
2007-04-30 22:20:00,78.58,78.587,78.579,78.58,69520000.0
2007-04-30 22:21:00,78.609,78.61,78.606,78.607,91700000.0
2007-04-30 22:22:00,78.568,78.575,78.567,78.57,88660000.0
2007-04-30 22:24:00,78.582,78.602,78.576,78.591,62980000.0
2007-04-30 22:26:00,78.6,78.606,78.6,78.606,74830000.0
2007-04-30 22:27:00,78.629,78.63,78.626,78.627,92650000.0
2007-04-30 22:28:00,78.594,78.596,78.589,78.591,84710000.0
2007-04-30 22:30:00,78.582,78.61,78.578,78.606,68460000.0
2007-04-30 22:32:00,78.555,78.558,78.552,78.552,74810000.0
2007-04-30 22:33:00,78.572,78.575,78.558,78.559,87620000.0
2007-04-30 22:34:00,78.566,78.579,78.559,78.579,87950000.0
2007-04-30 22:36:00,78.592,78.593,78.578,78.579,64760000.0
2007-04-30 22:39:00,78.561,78.583,78.553,78.558,63520000.0
2007-04-30 22:40:00,78.556,78.564,78.554,78.563,87670000.0
2007-04-30 22:42:00,78.572,78.598,78.56,78.565,74420000.0
2007-04-30 22:43:00,78.569,78.57,78.566,78.567,100190000.0
2007-04-30 22:44:00,78.556,78.559,78.553,78.558,93570000.0
2007-04-30 22:45:00,78.56,78.591,78.56,78.586,71560000.0
2007-04-30 22:46:00,78.557,78.557,78.549,78.555,97030000.0
2007-04-30 22:48:00,78.584,78.587,78.58,78.58,71730000.0
2007-04-30 22:49:00,78.569,78.57,78.566,78.566,97480000.0
2007-04-30 22:50:00,78.556,78.567,78.556,78.559,89090000.0
2007-04-30 22:51:00,78.57,78.593,78.555,78.567,74250000.0
2007-04-30 22:52:00,78.563,78.576,78.563,78.569,102060000.0
2007-04-30 22:53:00,78.558,78.569,78.558,78.564,121100000.0
2007-04-30 22:54:00,78.601,78.605,78.585,78.585,132090000.0
2007-04-30 22:56:00,78.582,78.582,78.573,78.578,66560000.0
2007-04-30 22:57:00,78.577,78.603,78.577,78.578,81510000.0
2007-04-30 23:00:00,78.587,78.604,78.541,78.541,77090000.0
2007-04-30 23:01:00,78.533,78.562,78.533,78.544,96410000.0
2007-04-30 23:02:00,78.551,78.556,78.542,78.55,90640000.0
2007-04-30 23:03:00,78.579,78.582,78.577,78.579,68870000.0
2007-04-30 23:04:00,78.556,78.557,78.549,78.552,100610000.0
2007-04-30 23:05:00,78.541,78.562,78.541,78.546,120570000.0
2007-04-30 23:06:00,78.542,78.563,78.54,78.549,135300000.0
2007-04-30 23:09:00,78.552,78.564,78.55,78.558,66860000.0
2007-04-30 23:10:00,78.549,78.55,78.546,78.546,81590000.0
2007-04-30 23:12:00,78.577,78.577,78.572,78.572,77430000.0
2007-04-30 23:13:00,78.529,78.53,78.526,78.526,97830000.0
2007-04-30 23:14:00,78.534,78.538,78.529,78.537,86120000.0
2007-04-30 23:15:00,78.533,78.546,78.533,78.541,67920000.0
2007-04-30 23:16:00,78.536,78.536,78.53,78.531,98220000.0
2007-04-30 23:17:00,78.521,78.534,78.515,78.531,121740000.0
2007-04-30 23:18:00,78.535,78.569,78.535,78.562,132610000.0
2007-04-30 23:20:00,78.517,78.519,78.517,78.519,73150000.0
2007-04-30 23:21:00,78.545,78.546,78.538,78.539,85180000.0
2007-04-30 23:22:00,78.507,78.516,78.506,78.516,84450000.0
2007-04-30 23:24:00,78.545,78.545,78.517,78.525,73630000.0
2007-04-30 23:25:00,78.51,78.517,78.51,78.516,93500000.0
2007-04-30 23:26:00,78.511,78.532,78.508,78.532,94630000.0
2007-04-30 23:27:00,78.569,78.572,78.566,78.569,72580000.0
2007-04-30 23:30:00,78.573,78.573,78.556,78.556,60230000.0
2007-04-30 23:32:00,78.537,78.54,78.537,78.538,68580000.0
2007-04-30 23:33:00,78.569,78.57,78.566,78.566,80640000.0
2007-04-30 23:36:00,78.576,78.578,78.57,78.57,68360000.0
2007-04-30 23:37:00,78.522,78.522,78.493,78.499,95930000.0
2007-04-30 23:38:00,78.489,78.505,78.489,78.505,94570000.0
2007-04-30 23:39:00,78.506,78.513,78.506,78.51,67520000.0
2007-04-30 23:41:00,78.507,78.51,78.507,78.508,76380000.0
2007-04-30 23:42:00,78.536,78.536,78.526,78.526,104610000.0
2007-04-30 23:43:00,78.516,78.519,78.513,78.519,90580000.0
2007-04-30 23:44:00,78.526,78.527,78.52,78.524,78310000.0
2007-04-30 23:45:00,78.544,78.546,78.531,78.536,99010000.0
2007-04-30 23:46:00,78.534,78.542,78.531,78.534,122560000.0
2007-04-30 23:47:00,78.544,78.549,78.54,78.54,134230000.0
2007-04-30 23:48:00,78.558,78.561,78.556,78.558,146340000.0
2007-04-30 23:51:00,78.557,78.559,78.557,78.558,66160000.0
2007-04-30 23:52:00,78.529,78.53,78.526,78.526,84080000.0
2007-04-30 23:54:00,78.555,78.557,78.55,78.552,72760000.0
2007-04-30 23:55:00,78.539,78.54,78.535,78.536,91900000.0
2007-04-30 23:56:00,78.526,78.53,78.523,78.529,89790000.0
2007-04-30 23:57:00,78.549,78.552,78.547,78.549,70490000.0
2007-04-30 23:59:00,78.517,78.519,78.517,78.519,75180000.0
2007-05-01 00:00:00,78.538,78.561,78.538,78.554,100140000.0
2007-05-01 00:01:00,78.516,78.519,78.513,78.519,92150000.0
2007-05-01 00:02:00,78.529,78.532,78.526,78.529,73890000.0
2007-05-01 00:03:00,78.523,78.528,78.52,78.527,96400000.0
2007-05-01 00:05:00,78.509,78.518,78.509,78.517,73600000.0
2007-05-01 00:06:00,78.515,78.54,78.505,78.505,87360000.0
2007-05-01 00:09:00,78.487,78.504,78.485,78.502,65960000.0
2007-05-01 00:12:00,78.514,78.514,78.499,78.499,64440000.0
2007-05-01 00:13:00,78.495,78.496,78.487,78.487,82670000.0
2007-05-01 00:15:00,78.527,78.527,78.521,78.522,70190000.0
2007-05-01 00:17:00,78.498,78.5,78.497,78.499,64040000.0
2007-05-01 00:18:00,78.529,78.53,78.526,78.526,86460000.0
2007-05-01 00:21:00,78.519,78.519,78.499,78.499,68570000.0
2007-05-01 00:23:00,78.498,78.5,78.497,78.499,65490000.0
2007-05-01 00:24:00,78.533,78.533,78.511,78.511,93840000.0
2007-05-01 00:25:00,78.51,78.512,78.502,78.507,83050000.0
2007-05-01 00:27:00,78.517,78.519,78.517,78.519,62120000.0
2007-05-01 00:28:00,78.502,78.508,78.501,78.504,88450000.0
2007-05-01 00:30:00,78.546,78.551,78.542,78.542,76660000.0
2007-05-01 00:31:00,78.519,78.52,78.516,78.516,103300000.0
2007-05-01 00:32:00,78.508,78.517,78.506,78.515,94710000.0
2007-05-01 00:33:00,78.53,78.53,78.514,78.514,74640000.0
2007-05-01 00:34:00,78.499,78.5,78.496,78.499,104490000.0
2007-05-01 00:36:00,78.523,78.523,78.504,78.507,65900000.0
2007-05-01 00:38:00,78.507,78.51,78.507,78.508,76830000.0
2007-05-01 00:39:00,78.524,78.524,78.502,78.51,86780000.0
2007-05-01 00:40:00,78.497,78.505,78.496,78.505,86960000.0
2007-05-01 00:42:00,78.528,78.53,78.527,78.529,67290000.0
2007-05-01 00:45:00,78.54,78.543,78.506,78.508,69270000.0
2007-05-01 00:46:00,78.492,78.497,78.488,78.488,83480000.0
2007-05-01 00:48:00,78.517,78.519,78.517,78.519,75290000.0
2007-05-01 00:49:00,78.495,78.496,78.488,78.488,93630000.0
2007-05-01 00:50:00,78.478,78.488,78.478,78.481,88420000.0
2007-05-01 00:51:00,78.501,78.503,78.492,78.495,73680000.0
2007-05-01 00:54:00,78.503,78.525,78.489,78.489,72400000.0
2007-05-01 00:55:00,78.493,78.498,78.49,78.495,96520000.0
2007-05-01 00:56:00,78.489,78.497,78.487,78.497,82840000.0
2007-05-01 00:57:00,78.529,78.532,78.526,78.529,68840000.0
2007-05-01 01:00:00,78.525,78.528,78.521,78.522,62470000.0
2007-05-01 01:03:00,78.508,78.524,78.504,78.507,76560000.0
2007-05-01 01:04:00,78.503,78.507,78.501,78.505,98790000.0
2007-05-01 01:05:00,78.496,78.5,78.493,78.499,90010000.0
2007-05-01 01:06:00,78.526,78.528,78.52,78.523,72820000.0
2007-05-01 01:07:00,78.506,78.507,78.5,78.5,99920000.0
2007-05-01 01:09:00,78.513,78.534,78.512,78.534,71350000.0
2007-05-01 01:12:00,78.537,78.54,78.537,78.538,75580000.0
2007-05-01 01:13:00,78.506,78.517,78.505,78.51,97860000.0
2007-05-01 01:14:00,78.494,78.496,78.488,78.494,89970000.0
2007-05-01 01:15:00,78.497,78.526,78.497,78.503,70780000.0
2007-05-01 01:18:00,78.528,78.53,78.527,78.529,66400000.0
2007-05-01 01:21:00,78.528,78.53,78.527,78.529,68190000.0
2007-05-01 01:24:00,78.544,78.548,78.539,78.542,63230000.0
2007-05-01 01:26:00,78.489,78.497,78.489,78.492,76510000.0
2007-05-01 01:27:00,78.503,78.517,78.503,78.513,90040000.0
2007-05-01 01:28:00,78.489,78.498,78.487,78.498,87740000.0
2007-05-01 01:30:00,78.492,78.508,78.492,78.5,72000000.0
2007-05-01 01:31:00,78.503,78.509,78.501,78.504,96410000.0
2007-05-01 01:32:00,78.495,78.497,78.489,78.497,88580000.0
2007-05-01 01:33:00,78.519,78.522,78.517,78.519,69330000.0
2007-05-01 01:35:00,78.512,78.526,78.512,78.52,77160000.0
2007-05-01 01:36:00,78.567,78.567,78.515,78.529,98320000.0
2007-05-01 01:37:00,78.536,78.546,78.534,78.535,88900000.0
2007-05-01 01:38:00,78.539,78.541,78.536,78.538,75510000.0
2007-05-01 01:39:00,78.529,78.538,78.512,78.515,96880000.0
2007-05-01 01:40:00,78.516,78.517,78.506,78.506,119610000.0
2007-05-01 01:41:00,78.495,78.501,78.495,78.498,133270000.0
2007-05-01 01:42:00,78.528,78.531,78.526,78.528,144770000.0
2007-05-01 01:45:00,78.535,78.535,78.513,78.521,71890000.0
2007-05-01 01:46:00,78.509,78.51,78.505,78.506,91630000.0
2007-05-01 01:47:00,78.496,78.5,78.493,78.499,90630000.0
2007-05-01 01:48:00,78.52,78.52,78.504,78.504,70220000.0
2007-05-01 01:50:00,78.505,78.505,78.502,78.504,65260000.0
2007-05-01 01:51:00,78.516,78.54,78.516,78.537,86990000.0
2007-05-01 01:53:00,78.517,78.518,78.511,78.513,62250000.0
2007-05-01 01:54:00,78.529,78.53,78.526,78.526,87660000.0
2007-05-01 01:57:00,78.537,78.54,78.537,78.538,68690000.0
2007-05-01 01:58:00,78.52,78.526,78.519,78.519,84970000.0
2007-05-01 02:00:00,78.541,78.556,78.532,78.532,11080000.0
2007-05-01 02:01:00,78.507,78.518,78.507,78.518,127390000.0
2007-05-01 02:03:00,78.577,78.577,78.568,78.568,96740000.0
2007-05-01 02:04:00,78.529,78.537,78.528,78.529,81140000.0
2007-05-01 02:05:00,78.537,78.54,78.536,78.54,98450000.0
2007-05-01 02:06:00,78.579,78.579,78.546,78.546,9570000.0
2007-05-01 02:07:00,78.55,78.559,78.55,78.557,135620000.0
2007-05-01 02:08:00,78.549,78.559,78.549,78.556,151180000.0
2007-05-01 02:09:00,78.617,78.617,78.609,78.61,134670000.0
2007-05-01 02:11:00,78.569,78.57,78.567,78.568,67780000.0
2007-05-01 02:12:00,78.578,78.592,78.561,78.561,99390000.0
2007-05-01 02:13:00,78.569,78.576,78.567,78.576,76720000.0
2007-05-01 02:14:00,78.565,78.568,78.562,78.563,94600000.0
2007-05-01 02:15:00,78.576,78.594,78.575,78.594,20170000.0
2007-05-01 02:17:00,78.548,78.56,78.547,78.549,67110000.0
2007-05-01 02:18:00,78.592,78.592,78.547,78.564,79460000.0
2007-05-01 02:19:00,78.551,78.555,78.542,78.542,13180000.0
2007-05-01 02:20:00,78.539,78.547,78.539,78.542,82130000.0
2007-05-01 02:21:00,78.616,78.616,78.61,78.61,5260000.0
2007-05-01 02:22:00,78.55,78.553,78.542,78.542,8720000.0
2007-05-01 02:24:00,78.578,78.578,78.567,78.568,9020000.0
2007-05-01 02:25:00,78.55,78.554,78.549,78.549,9610000.0
2007-05-01 02:26:00,78.557,78.559,78.549,78.552,145830000.0
2007-05-01 02:27:00,78.565,78.592,78.565,78.588,132800000.0
2007-05-01 02:28:00,78.548,78.557,78.548,78.551,131500000.0
2007-05-01 02:29:00,78.559,78.559,78.549,78.55,63980000.0
2007-05-01 02:30:00,78.608,78.608,78.559,78.559,96690000.0
2007-05-01 02:33:00,78.567,78.567,78.56,78.56,4690000.0
2007-05-01 02:34:00,78.539,78.556,78.539,78.556,129930000.0
2007-05-01 02:36:00,78.606,78.609,78.601,78.602,89950000.0
2007-05-01 02:39:00,78.569,78.619,78.569,78.613,146230000.0
2007-05-01 02:40:00,78.565,78.566,78.559,78.56,134360000.0
2007-05-01 02:42:00,78.572,78.608,78.572,78.572,140540000.0
2007-05-01 02:44:00,78.557,78.56,78.556,78.559,117520000.0
2007-05-01 02:45:00,78.614,78.614,78.576,78.576,64310000.0
2007-05-01 02:46:00,78.559,78.562,78.554,78.556,90560000.0
2007-05-01 02:48:00,78.616,78.617,78.611,78.611,88390000.0
2007-05-01 02:50:00,78.562,78.565,78.555,78.555,114290000.0
2007-05-01 02:51:00,78.571,78.619,78.565,78.584,67960000.0
2007-05-01 02:52:00,78.571,78.577,78.571,78.571,80030000.0
2007-05-01 02:54:00,78.581,78.61,78.562,78.562,112300000.0
2007-05-01 02:55:00,78.569,78.573,78.562,78.566,163200000.0
2007-05-01 02:56:00,78.553,78.564,78.545,78.55,133920000.0
2007-05-01 02:57:00,78.563,78.588,78.562,78.563,138340000.0
2007-05-01 02:58:00,78.565,78.568,78.559,78.567,131950000.0
2007-05-01 03:00:00,78.564,78.612,78.564,78.604,137160000.0
2007-05-01 03:01:00,78.547,78.606,78.525,78.525,130220000.0
2007-05-01 03:02:00,78.561,78.58,78.533,78.58,69490000.0
2007-05-01 03:03:00,78.544,78.605,78.544,78.567,98540000.0
2007-05-01 03:04:00,78.586,78.632,78.586,78.632,76130000.0
2007-05-01 03:05:00,78.621,78.636,78.621,78.636,87260000.0
2007-05-01 03:06:00,78.648,78.648,78.64,78.64,9010000.0
2007-05-01 03:07:00,78.619,78.635,78.619,78.635,74820000.0
2007-05-01 03:09:00,78.616,78.616,78.612,78.612,6570000.0
2007-05-01 03:10:00,78.587,78.587,78.575,78.585,125650000.0
2007-05-01 03:11:00,78.603,78.639,78.6,78.603,119180000.0
2007-05-01 03:12:00,78.645,78.645,78.621,78.621,66810000.0
2007-05-01 03:13:00,78.591,78.597,78.59,78.594,90880000.0
2007-05-01 03:14:00,78.593,78.64,78.593,78.64,72250000.0
2007-05-01 03:15:00,78.635,78.637,78.631,78.631,88250000.0
2007-05-01 03:16:00,78.616,78.656,78.616,78.656,8490000.0
2007-05-01 03:17:00,78.652,78.652,78.619,78.647,92300000.0
2007-05-01 03:18:00,78.612,78.626,78.604,78.616,15620000.0
2007-05-01 03:19:00,78.614,78.622,78.614,78.622,5260000.0
2007-05-01 03:20:00,78.593,78.63,78.589,78.593,67460000.0
2007-05-01 03:21:00,78.603,78.635,78.599,78.599,90900000.0
2007-05-01 03:22:00,78.588,78.598,78.587,78.598,74390000.0
2007-05-01 03:23:00,78.589,78.597,78.589,78.597,94200000.0
2007-05-01 03:24:00,78.623,78.623,78.592,78.592,15390000.0
2007-05-01 03:25:00,78.61,78.638,78.61,78.638,9610000.0
2007-05-01 03:26:00,78.646,78.646,78.64,78.645,68730000.0
2007-05-01 03:27:00,78.634,78.634,78.61,78.61,92900000.0
2007-05-01 03:28:00,78.599,78.606,78.598,78.605,71540000.0
2007-05-01 03:30:00,78.63,78.63,78.615,78.615,3190000.0
2007-05-01 03:31:00,78.607,78.61,78.603,78.607,69690000.0
2007-05-01 03:32:00,78.598,78.606,78.598,78.606,82580000.0
2007-05-01 03:33:00,78.594,78.638,78.592,78.638,14490000.0
2007-05-01 03:35:00,78.605,78.608,78.601,78.601,76620000.0
2007-05-01 03:36:00,78.599,78.62,78.599,78.604,12810000.0
2007-05-01 03:39:00,78.624,78.624,78.613,78.613,5630000.0
2007-05-01 03:40:00,78.668,78.669,78.668,78.669,5340000.0
2007-05-01 03:41:00,78.616,78.644,78.613,78.644,77050000.0
2007-05-01 03:42:00,78.604,78.607,78.599,78.606,11830000.0
2007-05-01 03:43:00,78.596,78.601,78.594,78.601,9430000.0
2007-05-01 03:44:00,78.595,78.6,78.59,78.6,77240000.0
2007-05-01 03:45:00,78.658,78.658,78.639,78.639,3380000.0
2007-05-01 03:46:00,78.668,78.668,78.668,78.668,3190000.0
2007-05-01 03:47:00,78.623,78.671,78.623,78.662,81300000.0
2007-05-01 03:48:00,78.615,78.635,78.615,78.622,13520000.0
2007-05-01 03:49:00,78.635,78.669,78.635,78.669,7740000.0
2007-05-01 03:50:00,78.63,78.663,78.626,78.663,83450000.0
2007-05-01 03:51:00,78.621,78.657,78.621,78.657,10750000.0
2007-05-01 03:52:00,78.617,78.638,78.615,78.638,9430000.0
2007-05-01 03:53:00,78.621,78.654,78.621,78.654,74710000.0
2007-05-01 03:54:00,78.652,78.652,78.623,78.623,5070000.0
2007-05-01 03:55:00,78.615,78.615,78.612,78.614,10510000.0
2007-05-01 03:56:00,78.608,78.615,78.608,78.609,78880000.0
2007-05-01 03:57:00,78.633,78.667,78.633,78.667,12810000.0
2007-05-01 03:59:00,78.614,78.654,78.609,78.615,62030000.0
2007-05-01 04:00:00,78.607,78.659,78.607,78.608,91480000.0
2007-05-01 04:01:00,78.621,78.645,78.61,78.644,73110000.0
2007-05-01 04:02:00,78.665,78.665,78.653,78.653,82930000.0
2007-05-01 04:03:00,78.595,78.637,78.595,78.637,12580000.0
2007-05-01 04:04:00,78.594,78.602,78.594,78.602,7360000.0
2007-05-01 04:05:00,78.589,78.598,78.589,78.598,82790000.0
2007-05-01 04:06:00,78.6,78.619,78.585,78.585,16410000.0
2007-05-01 04:07:00,78.603,78.639,78.603,78.639,12200000.0
2007-05-01 04:08:00,78.577,78.58,78.577,78.579,88760000.0
2007-05-01 04:09:00,78.616,78.631,78.614,78.631,11490000.0
2007-05-01 04:10:00,78.589,78.629,78.587,78.629,69910000.0
2007-05-01 04:11:00,78.619,78.626,78.618,78.626,83410000.0
2007-05-01 04:12:00,78.623,78.623,78.595,78.616,20090000.0
2007-05-01 04:13:00,78.63,78.63,78.628,78.628,4130000.0
2007-05-01 04:14:00,78.636,78.636,78.627,78.635,71990000.0
2007-05-01 04:15:00,78.592,78.629,78.592,78.626,87080000.0
2007-05-01 04:17:00,78.601,78.643,78.601,78.643,74700000.0
2007-05-01 04:18:00,78.6,78.637,78.6,78.637,6760000.0
2007-05-01 04:21:00,78.613,78.629,78.601,78.601,18770000.0
2007-05-01 04:22:00,78.612,78.646,78.603,78.603,128270000.0
2007-05-01 04:24:00,78.614,78.65,78.609,78.644,129910000.0
2007-05-01 04:27:00,78.646,78.649,78.642,78.643,128290000.0
2007-05-01 04:29:00,78.612,78.643,78.608,78.643,80510000.0
2007-05-01 04:30:00,78.636,78.636,78.63,78.63,7550000.0
2007-05-01 04:31:00,78.621,78.64,78.621,78.621,12390000.0
2007-05-01 04:32:00,78.661,78.661,78.619,78.642,66200000.0
2007-05-01 04:33:00,78.638,78.65,78.617,78.617,82680000.0
2007-05-01 04:34:00,78.625,78.653,78.62,78.62,14310000.0
2007-05-01 04:36:00,78.675,78.679,78.669,78.669,131490000.0
2007-05-01 04:38:00,78.649,78.65,78.646,78.648,64740000.0
2007-05-01 04:39:00,78.603,78.622,78.595,78.614,91520000.0
2007-05-01 04:41:00,78.597,78.601,78.591,78.592,87910000.0
2007-05-01 04:42:00,78.606,78.615,78.601,78.613,15580000.0
2007-05-01 04:43:00,78.639,78.647,78.638,78.639,72400000.0
2007-05-01 04:44:00,78.601,78.644,78.601,78.644,85300000.0
2007-05-01 04:45:00,78.596,78.612,78.596,78.602,14310000.0
2007-05-01 04:46:00,78.591,78.598,78.589,78.594,91790000.0
2007-05-01 04:47:00,78.587,78.59,78.583,78.587,71840000.0
2007-05-01 04:48:00,78.626,78.627,78.621,78.622,84580000.0
2007-05-01 04:49:00,78.597,78.627,78.594,78.627,14450000.0
2007-05-01 04:50:00,78.638,78.638,78.592,78.595,86440000.0
2007-05-01 04:51:00,78.627,78.627,78.621,78.621,8260000.0
2007-05-01 04:54:00,78.626,78.63,78.611,78.629,119560000.0
2007-05-01 04:56:00,78.583,78.614,78.583,78.61,72020000.0
2007-05-01 04:57:00,78.621,78.627,78.616,78.616,116100000.0
2007-05-01 04:58:00,78.624,78.629,78.621,78.621,70030000.0
2007-05-01 04:59:00,78.623,78.623,78.576,78.615,76240000.0
2007-05-01 05:00:00,78.635,78.635,78.613,78.628,69050000.0
2007-05-01 05:01:00,78.633,78.633,78.622,78.628,109860000.0
2007-05-01 05:02:00,78.638,78.642,78.632,78.637,142700000.0
2007-05-01 05:03:00,78.615,78.616,78.609,78.609,143730000.0
2007-05-01 05:05:00,78.587,78.591,78.586,78.588,138600000.0
2007-05-01 05:06:00,78.606,78.648,78.606,78.646,140280000.0
2007-05-01 05:07:00,78.595,78.639,78.595,78.601,132650000.0
2007-05-01 05:08:00,78.592,78.64,78.588,78.633,125020000.0
2007-05-01 05:09:00,78.582,78.611,78.579,78.603,70450000.0
2007-05-01 05:10:00,78.566,78.608,78.566,78.608,93150000.0
2007-05-01 05:11:00,78.6,78.609,78.554,78.554,81990000.0
2007-05-01 05:12:00,78.544,78.607,78.544,78.545,85630000.0
2007-05-01 05:13:00,78.554,78.587,78.554,78.587,9430000.0
2007-05-01 05:14:00,78.565,78.611,78.565,78.611,151450000.0
2007-05-01 05:15:00,78.601,78.601,78.567,78.594,138440000.0
2007-05-01 05:16:00,78.572,78.601,78.572,78.601,134160000.0
2007-05-01 05:17:00,78.608,78.608,78.556,78.584,133540000.0
2007-05-01 05:18:00,78.566,78.566,78.544,78.544,146670000.0
2007-05-01 05:19:00,78.532,78.571,78.532,78.571,131500000.0
2007-05-01 05:20:00,78.546,78.59,78.546,78.586,123790000.0
2007-05-01 05:21:00,78.596,78.596,78.589,78.596,63670000.0
2007-05-01 05:22:00,78.562,78.609,78.559,78.609,94530000.0
2007-05-01 05:23:00,78.6,78.6,78.562,78.592,70240000.0
2007-05-01 05:24:00,78.602,78.608,78.567,78.606,87470000.0
2007-05-01 05:25:00,78.599,78.599,78.599,78.599,2820000.0
2007-05-01 05:26:00,78.572,78.613,78.572,78.613,93930000.0
2007-05-01 05:27:00,78.597,78.61,78.595,78.609,20120000.0
2007-05-01 05:28:00,78.562,78.595,78.556,78.56,75020000.0
2007-05-01 05:30:00,78.597,78.597,78.591,78.591,8720000.0
2007-05-01 05:31:00,78.617,78.62,78.613,78.617,71350000.0
2007-05-01 05:32:00,78.595,78.614,78.576,78.607,86460000.0
2007-05-01 05:33:00,78.571,78.593,78.566,78.566,10550000.0
2007-05-01 05:34:00,78.552,78.553,78.552,78.553,4130000.0
2007-05-01 05:35:00,78.552,78.584,78.544,78.554,78750000.0
2007-05-01 05:36:00,78.596,78.596,78.584,78.586,16830000.0
2007-05-01 05:37:00,78.591,78.591,78.545,78.551,89780000.0
2007-05-01 05:38:00,78.598,78.61,78.571,78.61,67880000.0
2007-05-01 05:39:00,78.596,78.613,78.555,78.6,84750000.0
2007-05-01 05:40:00,78.552,78.553,78.552,78.553,7360000.0
2007-05-01 05:41:00,78.572,78.609,78.57,78.57,85560000.0
2007-05-01 05:42:00,78.58,78.604,78.575,78.575,13150000.0
2007-05-01 05:45:00,78.608,78.608,78.597,78.599,123620000.0
2007-05-01 05:46:00,78.582,78.62,78.582,78.582,122120000.0
2007-05-01 05:47:00,78.613,78.613,78.572,78.572,63020000.0
2007-05-01 05:48:00,78.581,78.591,78.567,78.567,99250000.0
2007-05-01 05:49:00,78.557,78.56,78.553,78.558,75990000.0
2007-05-01 05:50:00,78.571,78.605,78.55,78.588,97280000.0
2007-05-01 05:51:00,78.568,78.606,78.568,78.577,15860000.0
2007-05-01 05:52:00,78.558,78.558,78.558,78.558,2250000.0
2007-05-01 05:53:00,78.566,78.573,78.561,78.569,85380000.0
2007-05-01 05:54:00,78.568,78.586,78.568,78.569,14450000.0
2007-05-01 05:55:00,78.553,78.589,78.553,78.563,114310000.0
2007-05-01 05:57:00,78.581,78.582,78.554,78.582,89550000.0
2007-05-01 05:58:00,78.597,78.6,78.593,78.598,79590000.0
2007-05-01 05:59:00,78.542,78.578,78.542,78.544,91870000.0
2007-05-01 06:00:00,78.564,78.564,78.537,78.538,11260000.0
2007-05-01 06:02:00,78.529,78.538,78.529,78.538,82960000.0
2007-05-01 06:03:00,78.556,78.556,78.535,78.536,11450000.0
2007-05-01 06:04:00,78.532,78.534,78.532,78.534,4690000.0
2007-05-01 06:05:00,78.527,78.529,78.527,78.529,84940000.0
2007-05-01 06:06:00,78.562,78.562,78.535,78.537,14460000.0
2007-05-01 06:07:00,78.541,78.566,78.541,78.566,6050000.0
2007-05-01 06:08:00,78.543,78.583,78.543,78.583,80670000.0
2007-05-01 06:09:00,78.543,78.573,78.543,78.558,12050000.0
2007-05-01 06:10:00,78.534,78.574,78.534,78.549,18060000.0
2007-05-01 06:11:00,78.527,78.53,78.526,78.528,114170000.0
2007-05-01 06:12:00,78.544,78.572,78.534,78.534,58320000.0
2007-05-01 06:13:00,78.538,78.541,78.534,78.536,81060000.0
2007-05-01 06:15:00,78.576,78.578,78.57,78.572,94690000.0
2007-05-01 06:16:00,78.55,78.55,78.55,78.55,1320000.0
2007-05-01 06:18:00,78.564,78.564,78.524,78.524,11080000.0
2007-05-01 06:19:00,78.536,78.537,78.531,78.531,8260000.0
2007-05-01 06:20:00,78.578,78.588,78.578,78.588,85900000.0
2007-05-01 06:21:00,78.565,78.565,78.559,78.56,6990000.0
2007-05-01 06:22:00,78.537,78.54,78.536,78.539,119500000.0
2007-05-01 06:23:00,78.529,78.529,78.527,78.527,66500000.0
2007-05-01 06:24:00,78.541,78.566,78.539,78.539,94320000.0
2007-05-01 06:25:00,78.534,78.572,78.534,78.572,77140000.0
2007-05-01 06:26:00,78.518,78.528,78.518,78.528,85700000.0
2007-05-01 06:27:00,78.548,78.578,78.548,78.561,17080000.0
2007-05-01 06:30:00,78.538,78.558,78.538,78.558,14680000.0
2007-05-01 06:31:00,78.554,78.591,78.554,78.591,95210000.0
2007-05-01 06:32:00,78.549,78.582,78.549,78.582,74990000.0
2007-05-01 06:33:00,78.592,78.592,78.547,78.547,89620000.0
2007-05-01 06:34:00,78.547,78.573,78.543,78.56,16700000.0
2007-05-01 06:35:00,78.582,78.582,78.543,78.543,121560000.0
2007-05-01 06:36:00,78.574,78.574,78.55,78.55,60820000.0
2007-05-01 06:38:00,78.537,78.54,78.533,78.537,75350000.0
2007-05-01 06:39:00,78.576,78.577,78.572,78.573,90310000.0
2007-05-01 06:40:00,78.546,78.546,78.544,78.544,4880000.0
2007-05-01 06:42:00,78.577,78.577,78.572,78.572,85470000.0
2007-05-01 06:43:00,78.545,78.547,78.54,78.547,9390000.0
2007-05-01 06:44:00,78.54,78.548,78.534,78.543,127790000.0
2007-05-01 06:45:00,78.56,78.56,78.537,78.551,148720000.0
2007-05-01 06:46:00,78.532,78.544,78.532,78.544,74520000.0
2007-05-01 06:47:00,78.537,78.546,78.536,78.543,107430000.0
2007-05-01 06:48:00,78.569,78.569,78.545,78.555,71060000.0
2007-05-01 06:50:00,78.537,78.54,78.537,78.538,64350000.0
2007-05-01 06:51:00,78.576,78.579,78.568,78.568,102230000.0
2007-05-01 06:52:00,78.548,78.552,78.542,78.546,143560000.0
2007-05-01 06:53:00,78.536,78.54,78.535,78.538,141550000.0
2007-05-01 06:54:00,78.576,78.577,78.568,78.568,129240000.0
2007-05-01 06:56:00,78.547,78.547,78.54,78.541,141260000.0
2007-05-01 06:57:00,78.577,78.577,78.567,78.567,128070000.0
2007-05-01 06:58:00,78.545,78.548,78.54,78.54,119540000.0
2007-05-01 06:59:00,78.549,78.549,78.546,78.548,66030000.0
2007-05-01 07:00:00,78.594,78.595,78.583,78.587,92890000.0
2007-05-01 07:02:00,78.597,78.6,78.596,78.599,91010000.0
2007-05-01 07:03:00,78.575,78.593,78.574,78.593,13330000.0
2007-05-01 07:04:00,78.591,78.601,78.59,78.594,88980000.0
2007-05-01 07:06:00,78.596,78.597,78.591,78.592,96290000.0
2007-05-01 07:09:00,78.587,78.587,78.581,78.581,8260000.0
2007-05-01 07:10:00,78.554,78.583,78.554,78.564,13140000.0
2007-05-01 07:11:00,78.548,78.557,78.548,78.552,80960000.0
2007-05-01 07:12:00,78.566,78.573,78.555,78.558,12810000.0
2007-05-01 07:13:00,78.545,78.586,78.545,78.586,19730000.0
2007-05-01 07:14:00,78.552,78.594,78.547,78.55,72450000.0
2007-05-01 07:15:00,78.572,78.572,78.544,78.544,86560000.0
2007-05-01 07:16:00,78.548,78.548,78.548,78.548,1690000.0
2007-05-01 07:17:00,78.539,78.549,78.539,78.54,79090000.0
2007-05-01 07:18:00,78.567,78.567,78.562,78.562,7320000.0
2007-05-01 07:20:00,78.546,78.548,78.541,78.541,81570000.0
2007-05-01 07:21:00,78.561,78.584,78.557,78.584,17880000.0
2007-05-01 07:22:00,78.556,78.589,78.556,78.589,8070000.0
2007-05-01 07:24:00,78.577,78.578,78.571,78.573,126720000.0
2007-05-01 07:27:00,78.616,78.619,78.61,78.61,146580000.0
2007-05-01 07:29:00,78.587,78.59,78.586,78.588,124320000.0
2007-05-01 07:30:00,78.542,78.569,78.533,78.533,68480000.0
2007-05-01 07:31:00,78.544,78.575,78.532,78.532,92720000.0
2007-05-01 07:32:00,78.57,78.57,78.532,78.532,81310000.0
2007-05-01 07:33:00,78.565,78.567,78.562,78.563,91560000.0
2007-05-01 07:35:00,78.546,78.581,78.546,78.581,65040000.0
2007-05-01 07:36:00,78.557,78.557,78.548,78.548,89180000.0
2007-05-01 07:39:00,78.566,78.569,78.562,78.563,129120000.0
2007-05-01 07:41:00,78.547,78.55,78.546,78.55,80260000.0
2007-05-01 07:42:00,78.547,78.569,78.547,78.568,11450000.0
2007-05-01 07:44:00,78.531,78.546,78.531,78.536,151930000.0
2007-05-01 07:45:00,78.565,78.569,78.561,78.561,145920000.0
2007-05-01 07:46:00,78.533,78.576,78.527,78.542,130970000.0
2007-05-01 07:47:00,78.532,78.578,78.532,78.573,137360000.0
2007-05-01 07:48:00,78.526,78.573,78.526,78.54,140040000.0
2007-05-01 07:51:00,78.588,78.588,78.58,78.58,67860000.0
2007-05-01 07:53:00,78.533,78.569,78.525,78.525,67600000.0
2007-05-01 07:54:00,78.535,78.565,78.532,78.565,83960000.0
2007-05-01 07:55:00,78.54,78.556,78.538,78.55,12200000.0
2007-05-01 07:56:00,78.573,78.573,78.521,78.524,78930000.0
2007-05-01 07:57:00,78.546,78.546,78.516,78.516,9570000.0
2007-05-01 07:58:00,78.509,78.518,78.507,78.508,64470000.0
2007-05-01 07:59:00,78.522,78.562,78.522,78.562,84440000.0
2007-05-01 08:00:00,78.55,78.572,78.544,78.572,8450000.0
2007-05-01 08:01:00,78.566,78.576,78.55,78.576,7560000.0
2007-05-01 08:02:00,78.527,78.538,78.527,78.538,87210000.0
2007-05-01 08:03:00,78.557,78.557,78.551,78.551,8300000.0
2007-05-01 08:06:00,78.554,78.554,78.543,78.543,126170000.0
2007-05-01 08:08:00,78.527,78.53,78.527,78.53,93470000.0
2007-05-01 08:09:00,78.549,78.564,78.534,78.557,17310000.0
2007-05-01 08:10:00,78.513,78.539,78.501,78.512,27860000.0
2007-05-01 08:11:00,78.502,78.551,78.502,78.551,157680000.0
2007-05-01 08:12:00,78.555,78.568,78.517,78.568,161140000.0
2007-05-01 08:13:00,78.568,78.572,78.567,78.568,95750000.0
2007-05-01 08:14:00,78.573,78.573,78.518,78.548,125430000.0
2007-05-01 08:15:00,78.515,78.564,78.515,78.557,154060000.0
2007-05-01 08:17:00,78.519,78.576,78.514,78.553,110500000.0
2007-05-01 08:18:00,78.566,78.586,78.563,78.586,67070000.0
2007-05-01 08:19:00,78.573,78.577,78.531,78.575,75800000.0
2007-05-01 08:20:00,78.585,78.586,78.58,78.58,68140000.0
2007-05-01 08:21:00,78.542,78.558,78.535,78.555,113890000.0
2007-05-01 08:22:00,78.546,78.575,78.542,78.542,157930000.0
2007-05-01 08:23:00,78.55,78.591,78.55,78.585,144670000.0
2007-05-01 08:24:00,78.585,78.586,78.577,78.577,130050000.0
2007-05-01 08:25:00,78.54,78.548,78.539,78.541,130730000.0
2007-05-01 08:26:00,78.551,78.584,78.549,78.584,135820000.0
2007-05-01 08:27:00,78.534,78.568,78.534,78.542,121500000.0
2007-05-01 08:28:00,78.575,78.575,78.535,78.535,125880000.0
2007-05-01 08:29:00,78.543,78.576,78.54,78.542,66570000.0
2007-05-01 08:30:00,78.579,78.579,78.568,78.568,90740000.0
2007-05-01 08:31:00,78.534,78.583,78.534,78.583,70060000.0
2007-05-01 08:33:00,78.575,78.575,78.57,78.57,4700000.0
2007-05-01 08:34:00,78.534,78.569,78.534,78.569,7630000.0
2007-05-01 08:35:00,78.542,78.579,78.534,78.544,117480000.0
2007-05-01 08:36:00,78.567,78.567,78.56,78.56,64690000.0
2007-05-01 08:37:00,78.547,78.548,78.539,78.542,90490000.0
2007-05-01 08:38:00,78.537,78.54,78.533,78.537,76680000.0
2007-05-01 08:39:00,78.586,78.588,78.581,78.581,92720000.0
2007-05-01 08:40:00,78.586,78.586,78.577,78.577,5260000.0
2007-05-01 08:42:00,78.577,78.577,78.543,78.543,16230000.0
2007-05-01 08:43:00,78.527,78.536,78.527,78.532,19890000.0
2007-05-01 08:44:00,78.537,78.537,78.53,78.53,71660000.0
2007-05-01 08:45:00,78.539,78.554,78.532,78.532,115630000.0
2007-05-01 08:46:00,78.538,78.542,78.532,78.536,154660000.0
2007-05-01 08:47:00,78.585,78.586,78.581,78.585,151070000.0
2007-05-01 08:48:00,78.576,78.576,78.536,78.573,139970000.0
2007-05-01 08:49:00,78.579,78.579,78.52,78.52,143570000.0
2007-05-01 08:50:00,78.507,78.552,78.506,78.506,154420000.0
2007-05-01 08:51:00,78.513,78.542,78.504,78.513,119930000.0
2007-05-01 08:52:00,78.5,78.548,78.5,78.548,126030000.0
2007-05-01 08:53:00,78.509,78.517,78.509,78.509,68520000.0
2007-05-01 08:54:00,78.523,78.569,78.52,78.569,92220000.0
2007-05-01 08:55:00,78.584,78.587,78.578,78.578,75740000.0
2007-05-01 08:56:00,78.522,78.55,78.511,78.511,95530000.0
2007-05-01 08:57:00,78.534,78.572,78.534,78.572,7360000.0
2007-05-01 08:58:00,78.523,78.567,78.513,78.513,129830000.0
2007-05-01 08:59:00,78.526,78.571,78.524,78.571,62600000.0
2007-05-01 09:00:00,78.513,78.568,78.513,78.521,93630000.0
2007-05-01 09:01:00,78.506,78.547,78.506,78.512,84840000.0
2007-05-01 09:02:00,78.52,78.571,78.518,78.556,99950000.0
2007-05-01 09:03:00,78.566,78.566,78.559,78.559,4880000.0
2007-05-01 09:04:00,78.526,78.526,78.526,78.526,1730000.0
2007-05-01 09:05:00,78.521,78.581,78.521,78.581,142890000.0
2007-05-01 09:06:00,78.532,78.57,78.526,78.57,130160000.0
2007-05-01 09:07:00,78.52,78.528,78.52,78.527,139260000.0
2007-05-01 09:08:00,78.544,78.581,78.544,78.581,142490000.0
2007-05-01 09:09:00,78.59,78.59,78.542,78.542,131520000.0
2007-05-01 09:10:00,78.545,78.548,78.54,78.548,125480000.0
2007-05-01 09:11:00,78.54,78.548,78.539,78.539,70110000.0
2007-05-01 09:12:00,78.554,78.571,78.554,78.564,97290000.0
2007-05-01 09:13:00,78.537,78.54,78.533,78.537,79270000.0
2007-05-01 09:15:00,78.586,78.588,78.582,78.582,127350000.0
2007-05-01 09:18:00,78.566,78.571,78.536,78.571,98850000.0
2007-05-01 09:19:00,78.524,78.575,78.524,78.534,77280000.0
2007-05-01 09:20:00,78.577,78.58,78.576,78.58,94940000.0
2007-05-01 09:21:00,78.557,78.562,78.534,78.562,17270000.0
2007-05-01 09:22:00,78.53,78.548,78.509,78.509,97340000.0
2007-05-01 09:23:00,78.503,78.535,78.503,78.505,81800000.0
2007-05-01 09:24:00,78.49,78.539,78.489,78.494,96110000.0
2007-05-01 09:25:00,78.537,78.537,78.499,78.499,8270000.0
2007-05-01 09:26:00,78.506,78.565,78.506,78.507,64700000.0
2007-05-01 09:27:00,78.518,78.568,78.515,78.525,95560000.0
2007-05-01 09:28:00,78.535,78.576,78.535,78.576,79070000.0
2007-05-01 09:29:00,78.575,78.581,78.538,78.554,96060000.0
2007-05-01 09:30:00,78.602,78.605,78.552,78.556,23920000.0
2007-05-01 09:31:00,78.566,78.6,78.566,78.6,7130000.0
2007-05-01 09:32:00,78.561,78.597,78.548,78.548,141850000.0
2007-05-01 09:33:00,78.585,78.594,78.55,78.594,128250000.0
2007-05-01 09:34:00,78.567,78.631,78.567,78.631,120610000.0
2007-05-01 09:36:00,78.606,78.606,78.597,78.598,95530000.0
2007-05-01 09:37:00,78.584,78.642,78.584,78.642,78780000.0
2007-05-01 09:39:00,78.627,78.644,78.626,78.644,18890000.0
2007-05-01 09:40:00,78.619,78.619,78.593,78.593,6800000.0
2007-05-01 09:41:00,78.628,78.631,78.595,78.595,97950000.0
2007-05-01 09:42:00,78.627,78.627,78.62,78.62,9010000.0
2007-05-01 09:43:00,78.604,78.65,78.599,78.65,77090000.0
2007-05-01 09:44:00,78.644,78.647,78.606,78.644,89550000.0
2007-05-01 09:45:00,78.625,78.632,78.603,78.632,18430000.0
2007-05-01 09:46:00,78.604,78.635,78.589,78.589,91140000.0
2007-05-01 09:47:00,78.637,78.64,78.633,78.638,75080000.0
2007-05-01 09:48:00,78.617,78.617,78.61,78.611,85140000.0
2007-05-01 09:49:00,78.611,78.626,78.603,78.603,11070000.0
2007-05-01 09:50:00,78.637,78.641,78.636,78.638,130550000.0
2007-05-01 09:51:00,78.624,78.624,78.586,78.616,144790000.0
2007-05-01 09:52:00,78.571,78.609,78.567,78.609,120840000.0
2007-05-01 09:53:00,78.572,78.623,78.572,78.623,125350000.0
2007-05-01 09:54:00,78.588,78.633,78.576,78.576,73510000.0
2007-05-01 09:55:00,78.611,78.611,78.571,78.571,98600000.0
2007-05-01 09:56:00,78.582,78.616,78.573,78.614,75360000.0
2007-05-01 09:57:00,78.596,78.598,78.591,78.591,97220000.0
2007-05-01 09:58:00,78.572,78.593,78.567,78.593,17910000.0
2007-05-01 09:59:00,78.564,78.612,78.558,78.612,135910000.0
2007-05-01 10:00:00,78.577,78.632,78.565,78.585,135190000.0
2007-05-01 10:01:00,78.594,78.641,78.584,78.641,125290000.0
2007-05-01 10:02:00,78.617,78.666,78.61,78.655,117980000.0
2007-05-01 10:03:00,78.663,78.663,78.619,78.656,63340000.0
2007-05-01 10:04:00,78.625,78.659,78.62,78.62,94110000.0
2007-05-01 10:05:00,78.661,78.661,78.613,78.613,78340000.0
2007-05-01 10:06:00,78.601,78.652,78.601,78.652,83680000.0
2007-05-01 10:07:00,78.613,78.634,78.61,78.634,9990000.0
2007-05-01 10:09:00,78.617,78.656,78.611,78.646,138740000.0
2007-05-01 10:10:00,78.652,78.657,78.612,78.613,135800000.0
2007-05-01 10:11:00,78.601,78.637,78.595,78.605,145280000.0
2007-05-01 10:12:00,78.632,78.633,78.594,78.633,132460000.0
2007-05-01 10:13:00,78.58,78.616,78.558,78.565,130390000.0
2007-05-01 10:14:00,78.556,78.606,78.556,78.605,72150000.0
2007-05-01 10:15:00,78.574,78.617,78.574,78.612,98030000.0
2007-05-01 10:16:00,78.609,78.619,78.608,78.614,79780000.0
2007-05-01 10:17:00,78.58,78.623,78.576,78.623,88180000.0
2007-05-01 10:18:00,78.582,78.609,78.582,78.586,19600000.0
2007-05-01 10:19:00,78.578,78.619,78.578,78.619,129660000.0
2007-05-01 10:20:00,78.57,78.577,78.568,78.576,136550000.0
2007-05-01 10:21:00,78.611,78.616,78.579,78.591,136690000.0
2007-05-01 10:22:00,78.632,78.632,78.566,78.566,131080000.0
2007-05-01 10:23:00,78.602,78.602,78.559,78.601,125390000.0
2007-05-01 10:24:00,78.562,78.601,78.558,78.585,71450000.0
2007-05-01 10:25:00,78.589,78.589,78.551,78.551,93750000.0
2007-05-01 10:26:00,78.558,78.598,78.556,78.559,75220000.0
2007-05-01 10:27:00,78.589,78.589,78.559,78.563,95070000.0
2007-05-01 10:28:00,78.61,78.613,78.571,78.605,25420000.0
2007-05-01 10:29:00,78.562,78.608,78.562,78.608,116820000.0
2007-05-01 10:30:00,78.599,78.599,78.584,78.584,73700000.0
2007-05-01 10:31:00,78.566,78.609,78.565,78.565,82440000.0
2007-05-01 10:32:00,78.553,78.6,78.553,78.594,70590000.0
2007-05-01 10:33:00,78.608,78.636,78.582,78.631,110460000.0
2007-05-01 10:34:00,78.644,78.648,78.605,78.648,158030000.0
2007-05-01 10:35:00,78.61,78.639,78.607,78.61,144560000.0
2007-05-01 10:36:00,78.656,78.658,78.619,78.655,136670000.0
2007-05-01 10:37:00,78.63,78.659,78.615,78.649,134120000.0
2007-05-01 10:38:00,78.601,78.607,78.599,78.602,151300000.0
2007-05-01 10:39:00,78.613,78.638,78.613,78.638,127470000.0
2007-05-01 10:40:00,78.667,78.67,78.666,78.669,120740000.0
2007-05-01 10:41:00,78.651,78.664,78.651,78.664,61680000.0
2007-05-01 10:42:00,78.644,78.644,78.605,78.607,92030000.0
2007-05-01 10:43:00,78.604,78.655,78.604,78.644,77670000.0
2007-05-01 10:44:00,78.599,78.606,78.599,78.602,93890000.0
2007-05-01 10:45:00,78.617,78.617,78.595,78.598,11340000.0
2007-05-01 10:46:00,78.609,78.609,78.598,78.599,131220000.0
2007-05-01 10:47:00,78.587,78.596,78.587,78.596,121150000.0
2007-05-01 10:48:00,78.592,78.626,78.578,78.613,65790000.0
2007-05-01 10:49:00,78.571,78.577,78.568,78.568,103640000.0
2007-05-01 10:50:00,78.564,78.607,78.56,78.561,81390000.0
2007-05-01 10:51:00,78.551,78.595,78.54,78.595,94370000.0
2007-05-01 10:52:00,78.576,78.598,78.566,78.57,18060000.0
2007-05-01 10:53:00,78.57,78.606,78.558,78.606,75710000.0
2007-05-01 10:54:00,78.564,78.63,78.564,78.567,115290000.0
2007-05-01 10:55:00,78.609,78.609,78.576,78.576,72430000.0
2007-05-01 10:56:00,78.595,78.595,78.564,78.564,78320000.0
2007-05-01 10:57:00,78.553,78.594,78.553,78.564,76040000.0
2007-05-01 10:59:00,78.552,78.59,78.552,78.59,149320000.0
2007-05-01 11:00:00,78.56,78.608,78.56,78.58,146090000.0
2007-05-01 11:03:00,78.573,78.599,78.568,78.572,142100000.0
2007-05-01 11:04:00,78.568,78.613,78.568,78.613,123200000.0
2007-05-01 11:05:00,78.565,78.568,78.558,78.566,118080000.0
2007-05-01 11:06:00,78.567,78.598,78.567,78.587,65920000.0
2007-05-01 11:07:00,78.572,78.606,78.568,78.601,94560000.0
2007-05-01 11:08:00,78.597,78.6,78.593,78.597,72080000.0
2007-05-01 11:09:00,78.607,78.613,78.603,78.603,92010000.0
2007-05-01 11:12:00,78.598,78.605,78.593,78.605,111480000.0
2007-05-01 11:13:00,78.603,78.612,78.599,78.606,159180000.0
2007-05-01 11:14:00,78.596,78.6,78.595,78.597,150350000.0
2007-05-01 11:15:00,78.585,78.588,78.578,78.578,140620000.0
2007-05-01 11:16:00,78.617,78.618,78.611,78.613,138290000.0
2007-05-01 11:17:00,78.599,78.6,78.596,78.599,151290000.0
2007-05-01 11:18:00,78.608,78.608,78.588,78.603,134400000.0
2007-05-01 11:20:00,78.574,78.613,78.574,78.613,65910000.0
2007-05-01 11:21:00,78.566,78.609,78.566,78.609,92120000.0
2007-05-01 11:22:00,78.557,78.56,78.553,78.557,74000000.0
2007-05-01 11:23:00,78.61,78.615,78.61,78.611,96840000.0
2007-05-01 11:24:00,78.587,78.599,78.565,78.599,13740000.0
2007-05-01 11:26:00,78.572,78.613,78.572,78.613,73280000.0
2007-05-01 11:27:00,78.605,78.606,78.6,78.601,84330000.0
2007-05-01 11:28:00,78.597,78.615,78.597,78.609,17870000.0
2007-05-01 11:30:00,78.6,78.6,78.574,78.576,115470000.0
2007-05-01 11:31:00,78.566,78.577,78.566,78.577,72290000.0
2007-05-01 11:32:00,78.573,78.578,78.572,78.578,81990000.0
2007-05-01 11:33:00,78.617,78.635,78.612,78.635,72200000.0
2007-05-01 11:34:00,78.613,78.613,78.571,78.571,100280000.0
2007-05-01 11:35:00,78.567,78.601,78.567,78.574,154920000.0
2007-05-01 11:36:00,78.559,78.581,78.554,78.557,151130000.0
2007-05-01 11:37:00,78.573,78.602,78.573,78.598,129750000.0
2007-05-01 11:38:00,78.619,78.621,78.616,78.618,132480000.0
2007-05-01 11:39:00,78.595,78.595,78.582,78.582,148420000.0
2007-05-01 11:40:00,78.589,78.589,78.576,78.586,137140000.0
2007-05-01 11:41:00,78.635,78.635,78.589,78.632,121440000.0
2007-05-01 11:42:00,78.628,78.641,78.606,78.641,65870000.0
2007-05-01 11:43:00,78.606,78.606,78.596,78.596,99550000.0
2007-05-01 11:45:00,78.625,78.626,78.621,78.622,92520000.0
2007-05-01 11:46:00,78.587,78.63,78.584,78.63,15200000.0
2007-05-01 11:47:00,78.627,78.627,78.62,78.621,154970000.0
2007-05-01 11:48:00,78.608,78.608,78.598,78.599,130330000.0
2007-05-01 11:49:00,78.635,78.635,78.621,78.621,124090000.0
2007-05-01 11:50:00,78.576,78.624,78.576,78.582,68990000.0
2007-05-01 11:51:00,78.616,78.616,78.591,78.591,97380000.0
2007-05-01 11:53:00,78.601,78.643,78.596,78.605,91030000.0
2007-05-01 11:54:00,78.603,78.633,78.603,78.633,5820000.0
2007-05-01 11:55:00,78.607,78.61,78.603,78.607,77110000.0
2007-05-01 11:56:00,78.624,78.655,78.622,78.645,88590000.0
2007-05-01 11:57:00,78.626,78.626,78.617,78.621,7880000.0
2007-05-01 11:59:00,78.599,78.605,78.598,78.598,74930000.0
2007-05-01 12:00:00,78.624,78.624,78.616,78.616,114090000.0
2007-05-01 12:02:00,78.61,78.61,78.607,78.609,72120000.0
2007-05-01 12:03:00,78.646,78.647,78.639,78.641,76530000.0
2007-05-01 12:04:00,78.597,78.608,78.597,78.605,105890000.0
2007-05-01 12:05:00,78.599,78.61,78.598,78.606,156650000.0
2007-05-01 12:06:00,78.6,78.621,78.6,78.618,149620000.0
2007-05-01 12:09:00,78.627,78.628,78.62,78.62,146810000.0
2007-05-01 12:12:00,78.626,78.626,78.604,78.607,70040000.0
2007-05-01 12:13:00,78.598,78.602,78.595,78.596,93050000.0
2007-05-01 12:14:00,78.605,78.607,78.597,78.599,78340000.0
2007-05-01 12:15:00,78.613,78.651,78.613,78.648,94420000.0
2007-05-01 12:17:00,78.598,78.6,78.588,78.593,134140000.0
2007-05-01 12:18:00,78.611,78.627,78.599,78.599,146280000.0
2007-05-01 12:20:00,78.61,78.639,78.608,78.639,111440000.0
2007-05-01 12:21:00,78.634,78.637,78.631,78.632,68190000.0
2007-05-01 12:22:00,78.593,78.641,78.593,78.641,76320000.0
2007-05-01 12:23:00,78.627,78.627,78.559,78.593,70990000.0
2007-05-01 12:24:00,78.567,78.61,78.567,78.61,106360000.0
2007-05-01 12:26:00,78.556,78.56,78.556,78.558,141320000.0
2007-05-01 12:27:00,78.577,78.6,78.555,78.555,134010000.0
2007-05-01 12:28:00,78.563,78.588,78.555,78.559,141580000.0
2007-05-01 12:29:00,78.605,78.608,78.561,78.595,138150000.0
2007-05-01 12:30:00,78.575,78.597,78.556,78.56,130420000.0
2007-05-01 12:31:00,78.574,78.609,78.574,78.575,122530000.0
2007-05-01 12:32:00,78.579,78.579,78.567,78.567,67070000.0
2007-05-01 12:33:00,78.58,78.611,78.565,78.611,95280000.0
2007-05-01 12:34:00,78.564,78.611,78.564,78.611,75980000.0
2007-05-01 12:35:00,78.558,78.567,78.558,78.567,89450000.0
2007-05-01 12:36:00,78.593,78.621,78.577,78.577,16380000.0
2007-05-01 12:37:00,78.575,78.607,78.575,78.607,11340000.0
2007-05-01 12:38:00,78.572,78.614,78.572,78.614,74310000.0
2007-05-01 12:39:00,78.563,78.597,78.558,78.587,92540000.0
2007-05-01 12:42:00,78.582,78.582,78.546,78.546,79710000.0
2007-05-01 12:43:00,78.542,78.574,78.542,78.574,5820000.0
2007-05-01 12:44:00,78.57,78.57,78.531,78.563,75460000.0
2007-05-01 12:45:00,78.57,78.581,78.549,78.581,12810000.0
2007-05-01 12:48:00,78.629,78.629,78.551,78.551,85710000.0
2007-05-01 12:50:00,78.554,78.583,78.544,78.544,133700000.0
2007-05-01 12:51:00,78.558,78.586,78.558,78.586,129690000.0
2007-05-01 12:52:00,78.538,78.567,78.527,78.539,127250000.0
2007-05-01 12:53:00,78.529,78.535,78.522,78.527,68400000.0
2007-05-01 12:54:00,78.538,78.557,78.536,78.553,102700000.0
2007-05-01 12:55:00,78.542,78.582,78.542,78.582,80210000.0
2007-05-01 12:56:00,78.573,78.582,78.546,78.582,86880000.0
2007-05-01 12:57:00,78.564,78.611,78.564,78.609,16370000.0
2007-05-01 12:58:00,78.587,78.587,78.556,78.559,9990000.0
2007-05-01 12:59:00,78.6,78.6,78.561,78.585,70390000.0
2007-05-01 13:00:00,78.55,78.579,78.549,78.575,111070000.0
2007-05-01 13:01:00,78.586,78.588,78.576,78.579,147530000.0
2007-05-01 13:02:00,78.585,78.589,78.559,78.561,157750000.0
2007-05-01 13:03:00,78.595,78.6,78.573,78.573,132640000.0
2007-05-01 13:04:00,78.618,78.621,78.616,78.618,137870000.0
2007-05-01 13:05:00,78.561,78.603,78.561,78.603,151590000.0
2007-05-01 13:06:00,78.597,78.612,78.575,78.612,124070000.0
2007-05-01 13:07:00,78.575,78.577,78.57,78.575,133940000.0
2007-05-01 13:08:00,78.629,78.63,78.627,78.628,66720000.0
2007-05-01 13:09:00,78.616,78.616,78.608,78.616,91560000.0
2007-05-01 13:10:00,78.567,78.57,78.563,78.567,76840000.0
2007-05-01 13:11:00,78.56,78.602,78.56,78.602,99450000.0
2007-05-01 13:12:00,78.586,78.586,78.576,78.576,7370000.0
2007-05-01 13:15:00,78.595,78.599,78.591,78.599,73710000.0
2007-05-01 13:16:00,78.551,78.557,78.551,78.551,85200000.0
2007-05-01 13:18:00,78.593,78.593,78.553,78.584,110730000.0
2007-05-01 13:19:00,78.58,78.589,78.577,78.585,164210000.0
2007-05-01 13:20:00,78.548,78.572,78.548,78.572,146610000.0
2007-05-01 13:21:00,78.581,78.581,78.535,78.542,130880000.0
2007-05-01 13:22:00,78.586,78.589,78.581,78.587,144760000.0
2007-05-01 13:23:00,78.579,78.581,78.576,78.578,144890000.0
2007-05-01 13:24:00,78.587,78.587,78.547,78.583,123780000.0
2007-05-01 13:26:00,78.554,78.599,78.554,78.592,67910000.0
2007-05-01 13:27:00,78.595,78.6,78.585,78.585,99630000.0
2007-05-01 13:28:00,78.593,78.599,78.566,78.599,79210000.0
2007-05-01 13:29:00,78.572,78.614,78.572,78.614,90720000.0
2007-05-01 13:30:00,78.571,78.606,78.571,78.601,10970000.0
2007-05-01 13:31:00,78.602,78.606,78.567,78.571,123000000.0
2007-05-01 13:33:00,78.581,78.627,78.578,78.616,130530000.0
2007-05-01 13:34:00,78.625,78.628,78.618,78.627,124140000.0
2007-05-01 13:35:00,78.615,78.631,78.596,78.631,67780000.0
2007-05-01 13:36:00,78.588,78.643,78.588,78.623,97180000.0
2007-05-01 13:37:00,78.612,78.624,78.572,78.582,79490000.0
2007-05-01 13:38:00,78.592,78.639,78.585,78.618,94780000.0
2007-05-01 13:39:00,78.602,78.634,78.602,78.633,15760000.0
2007-05-01 13:41:00,78.601,78.641,78.601,78.641,74490000.0
2007-05-01 13:42:00,78.625,78.628,78.62,78.621,94550000.0
2007-05-01 13:43:00,78.598,78.633,78.598,78.603,17910000.0
2007-05-01 13:44:00,78.607,78.616,78.602,78.602,138570000.0
2007-05-01 13:45:00,78.635,78.635,78.611,78.611,119070000.0
2007-05-01 13:46:00,78.653,78.653,78.61,78.643,124060000.0
2007-05-01 13:47:00,78.593,78.64,78.593,78.64,63430000.0
2007-05-01 13:48:00,78.636,78.636,78.627,78.627,93760000.0
2007-05-01 13:50:00,78.594,78.638,78.594,78.605,85350000.0
2007-05-01 13:51:00,78.624,78.625,78.621,78.621,7130000.0
2007-05-01 13:52:00,78.592,78.641,78.592,78.6,92920000.0
2007-05-01 13:53:00,78.589,78.625,78.584,78.584,77670000.0
2007-05-01 13:54:00,78.616,78.617,78.611,78.611,82370000.0
2007-05-01 13:55:00,78.586,78.586,78.58,78.58,8630000.0
2007-05-01 13:56:00,78.587,78.597,78.587,78.597,87400000.0
2007-05-01 13:57:00,78.593,78.615,78.593,78.608,18060000.0
2007-05-01 13:58:00,78.598,78.6,78.585,78.588,154680000.0
2007-05-01 13:59:00,78.595,78.599,78.589,78.59,147860000.0
2007-05-01 14:00:00,78.6,78.638,78.593,78.638,130190000.0
2007-05-01 14:02:00,78.637,78.644,78.594,78.644,153630000.0
2007-05-01 14:03:00,78.63,78.63,78.597,78.6,135870000.0
2007-05-01 14:06:00,78.627,78.627,78.617,78.618,91150000.0
2007-05-01 14:07:00,78.587,78.59,78.583,78.587,76420000.0
2007-05-01 14:08:00,78.586,78.629,78.586,78.604,94240000.0
2007-05-01 14:09:00,78.631,78.631,78.597,78.6,17650000.0
2007-05-01 14:10:00,78.598,78.612,78.593,78.612,17260000.0
2007-05-01 14:11:00,78.627,78.63,78.627,78.629,87220000.0
2007-05-01 14:12:00,78.607,78.607,78.567,78.567,7510000.0
2007-05-01 14:13:00,78.61,78.61,78.574,78.574,69400000.0
2007-05-01 14:14:00,78.564,78.618,78.564,78.617,89990000.0
2007-05-01 14:15:00,78.578,78.608,78.567,78.608,16980000.0
2007-05-01 14:16:00,78.561,78.572,78.56,78.56,17270000.0
2007-05-01 14:17:00,78.572,78.602,78.566,78.593,65790000.0
2007-05-01 14:18:00,78.606,78.606,78.59,78.603,91350000.0
2007-05-01 14:19:00,78.548,78.583,78.531,78.563,70050000.0
2007-05-01 14:20:00,78.571,78.571,78.532,78.532,85620000.0
2007-05-01 14:21:00,78.549,78.566,78.549,78.555,11490000.0
2007-05-01 14:22:00,78.594,78.594,78.546,78.58,75210000.0
2007-05-01 14:24:00,78.552,78.586,78.546,78.55,126750000.0
2007-05-01 14:26:00,78.563,78.601,78.563,78.601,151100000.0
2007-05-01 14:27:00,78.611,78.615,78.578,78.615,150450000.0
2007-05-01 14:28:00,78.563,78.594,78.543,78.552,129140000.0
2007-05-01 14:29:00,78.542,78.58,78.539,78.539,136710000.0
2007-05-01 14:30:00,78.535,78.6,78.535,78.6,139360000.0
2007-05-01 14:31:00,78.551,78.593,78.537,78.593,133950000.0
2007-05-01 14:32:00,78.56,78.587,78.55,78.587,124460000.0
2007-05-01 14:33:00,78.552,78.587,78.548,78.553,66780000.0
2007-05-01 14:34:00,78.561,78.6,78.561,78.6,90870000.0
2007-05-01 14:36:00,78.571,78.613,78.567,78.603,86900000.0
2007-05-01 14:37:00,78.544,78.551,78.54,78.55,22800000.0
2007-05-01 14:38:00,78.56,78.601,78.551,78.601,91270000.0
2007-05-01 14:39:00,78.594,78.594,78.552,78.552,130580000.0
2007-05-01 14:40:00,78.589,78.589,78.545,78.589,143810000.0
2007-05-01 14:41:00,78.561,78.598,78.561,78.563,75670000.0
2007-05-01 14:42:00,78.566,78.589,78.556,78.559,103300000.0
2007-05-01 14:43:00,78.598,78.598,78.558,78.558,68170000.0
2007-05-01 14:44:00,78.562,78.611,78.562,78.562,85830000.0
2007-05-01 14:45:00,78.613,78.613,78.568,78.613,70550000.0
2007-05-01 14:46:00,78.558,78.567,78.558,78.567,106370000.0
2007-05-01 14:47:00,78.582,78.616,78.573,78.616,147250000.0
2007-05-01 14:48:00,78.581,78.617,78.576,78.582,148590000.0
2007-05-01 14:50:00,78.572,78.578,78.57,78.57,127620000.0
2007-05-01 14:51:00,78.582,78.6,78.575,78.575,145640000.0
2007-05-01 14:52:00,78.585,78.624,78.576,78.582,118780000.0
2007-05-01 14:53:00,78.575,78.615,78.575,78.615,120450000.0
2007-05-01 14:54:00,78.598,78.598,78.59,78.59,65830000.0
2007-05-01 14:55:00,78.577,78.58,78.567,78.567,93410000.0
2007-05-01 14:56:00,78.602,78.608,78.574,78.574,73210000.0
2007-05-01 14:57:00,78.608,78.616,78.601,78.616,94240000.0
2007-05-01 14:58:00,78.59,78.59,78.564,78.583,10180000.0
2007-05-01 14:59:00,78.582,78.582,78.546,78.553,138910000.0
2007-05-01 15:00:00,78.541,78.569,78.528,78.528,133900000.0
2007-05-01 15:01:00,78.556,78.567,78.518,78.567,129560000.0
2007-05-01 15:02:00,78.56,78.567,78.495,78.495,147950000.0
2007-05-01 15:03:00,78.525,78.531,78.479,78.491,126790000.0
2007-05-01 15:04:00,78.529,78.54,78.486,78.491,127810000.0
2007-05-01 15:05:00,78.531,78.536,78.473,78.473,69150000.0
2007-05-01 15:06:00,78.513,78.513,78.457,78.461,92530000.0
2007-05-01 15:07:00,78.471,78.516,78.458,78.481,77520000.0
2007-05-01 15:08:00,78.47,78.488,78.47,78.473,91770000.0
2007-05-01 15:09:00,78.475,78.527,78.475,78.527,14640000.0
2007-05-01 15:10:00,78.531,78.531,78.494,78.522,15250000.0
2007-05-01 15:11:00,78.492,78.524,78.478,78.524,134640000.0
2007-05-01 15:12:00,78.507,78.507,78.413,78.433,126340000.0
2007-05-01 15:13:00,78.417,78.462,78.397,78.462,124420000.0
2007-05-01 15:14:00,78.434,78.472,78.43,78.462,66050000.0
2007-05-01 15:15:00,78.424,78.459,78.373,78.416,96790000.0
2007-05-01 15:16:00,78.351,78.398,78.342,78.351,78760000.0
2007-05-01 15:17:00,78.346,78.397,78.346,78.36,91970000.0
2007-05-01 15:18:00,78.335,78.365,78.328,78.363,20400000.0
2007-05-01 15:19:00,78.37,78.37,78.317,78.318,93050000.0
2007-05-01 15:20:00,78.315,78.368,78.315,78.368,73880000.0
2007-05-01 15:21:00,78.343,78.416,78.343,78.38,87650000.0
2007-05-01 15:22:00,78.399,78.424,78.388,78.388,13330000.0
2007-05-01 15:23:00,78.392,78.419,78.378,78.383,64590000.0
2007-05-01 15:24:00,78.373,78.408,78.37,78.408,96350000.0
2007-05-01 15:25:00,78.364,78.425,78.364,78.38,79570000.0
2007-05-01 15:26:00,78.426,78.439,78.4,78.4,94220000.0
2007-05-01 15:27:00,78.394,78.423,78.394,78.419,15430000.0
2007-05-01 15:28:00,78.445,78.445,78.437,78.438,127530000.0
2007-05-01 15:29:00,78.39,78.431,78.39,78.403,131980000.0
2007-05-01 15:30:00,78.416,78.416,78.392,78.401,138230000.0
2007-05-01 15:31:00,78.394,78.415,78.368,78.376,129650000.0
2007-05-01 15:32:00,78.381,78.42,78.38,78.42,121120000.0
2007-05-01 15:33:00,78.415,78.419,78.38,78.392,63640000.0
2007-05-01 15:34:00,78.433,78.433,78.388,78.388,96240000.0
2007-05-01 15:35:00,78.435,78.437,78.429,78.431,78440000.0
2007-05-01 15:36:00,78.429,78.429,78.397,78.428,94760000.0
2007-05-01 15:37:00,78.375,78.406,78.373,78.406,12100000.0
2007-05-01 15:38:00,78.362,78.417,78.362,78.38,122530000.0
2007-05-01 15:39:00,78.406,78.406,78.381,78.381,67600000.0
2007-05-01 15:40:00,78.386,78.387,78.376,78.377,87130000.0
2007-05-01 15:41:00,78.388,78.425,78.381,78.425,75190000.0
2007-05-01 15:42:00,78.374,78.428,78.374,78.384,95520000.0
2007-05-01 15:43:00,78.386,78.386,78.377,78.377,6200000.0
2007-05-01 15:45:00,78.444,78.444,78.384,78.384,129390000.0
2007-05-01 15:46:00,78.386,78.387,78.379,78.38,138790000.0
2007-05-01 15:47:00,78.387,78.387,78.379,78.387,139860000.0
2007-05-01 15:48:00,78.435,78.435,78.413,78.413,123770000.0
2007-05-01 15:49:00,78.405,78.451,78.405,78.451,129890000.0
2007-05-01 15:50:00,78.417,78.417,78.409,78.409,76240000.0
2007-05-01 15:51:00,78.421,78.451,78.409,78.434,93620000.0
2007-05-01 15:52:00,78.45,78.45,78.399,78.401,75670000.0
2007-05-01 15:53:00,78.394,78.444,78.394,78.407,96530000.0
2007-05-01 15:54:00,78.427,78.446,78.409,78.44,22040000.0
2007-05-01 15:55:00,78.429,78.447,78.405,78.409,128330000.0
2007-05-01 15:56:00,78.449,78.454,78.409,78.454,66850000.0
2007-05-01 15:57:00,78.436,78.437,78.427,78.427,96590000.0
2007-05-01 15:58:00,78.415,78.417,78.408,78.415,79940000.0
2007-05-01 15:59:00,78.463,78.477,78.41,78.421,87160000.0
2007-05-01 16:00:00,78.397,78.52,78.397,78.514,13980000.0
2007-05-01 16:01:00,78.521,78.566,78.521,78.564,11310000.0
2007-05-01 16:02:00,78.511,78.537,78.482,78.49,122290000.0
2007-05-01 16:03:00,78.497,78.537,78.49,78.501,70810000.0
2007-05-01 16:04:00,78.49,78.514,78.451,78.462,98320000.0
2007-05-01 16:05:00,78.507,78.526,78.469,78.498,77770000.0
2007-05-01 16:06:00,78.548,78.548,78.488,78.501,92680000.0
2007-05-01 16:07:00,78.528,78.556,78.525,78.546,15010000.0
2007-05-01 16:08:00,78.575,78.654,78.559,78.626,125680000.0
2007-05-01 16:09:00,78.621,78.662,78.576,78.603,62860000.0
2007-05-01 16:10:00,78.566,78.605,78.542,78.542,94440000.0
2007-05-01 16:11:00,78.554,78.601,78.537,78.572,75670000.0
2007-05-01 16:12:00,78.554,78.596,78.554,78.564,89430000.0
2007-05-01 16:13:00,78.57,78.603,78.559,78.559,15760000.0
2007-05-01 16:14:00,78.577,78.577,78.52,78.524,96890000.0
2007-05-01 16:15:00,78.542,78.542,78.514,78.514,5150000.0
2007-05-01 16:16:00,78.512,78.576,78.511,78.576,81050000.0
2007-05-01 16:17:00,78.55,78.612,78.55,78.612,84860000.0
2007-05-01 16:18:00,78.568,78.636,78.568,78.636,17090000.0
2007-05-01 16:19:00,78.575,78.614,78.574,78.599,14640000.0
2007-05-01 16:20:00,78.604,78.666,78.604,78.644,84920000.0
2007-05-01 16:21:00,78.662,78.678,78.62,78.642,91490000.0
2007-05-01 16:22:00,78.617,78.647,78.603,78.603,15390000.0
2007-05-01 16:23:00,78.602,78.626,78.567,78.596,63790000.0
2007-05-01 16:24:00,78.645,78.645,78.608,78.64,99300000.0
2007-05-01 16:25:00,78.591,78.64,78.586,78.64,77310000.0
2007-05-01 16:26:00,78.615,78.671,78.606,78.66,92550000.0
2007-05-01 16:27:00,78.654,78.663,78.613,78.616,16700000.0
2007-05-01 16:28:00,78.66,78.666,78.621,78.666,98930000.0
2007-05-01 16:29:00,78.612,78.66,78.612,78.66,76290000.0
2007-05-01 16:30:00,78.62,78.674,78.618,78.674,90080000.0
2007-05-01 16:31:00,78.623,78.643,78.614,78.614,21060000.0
2007-05-01 16:32:00,78.625,78.687,78.625,78.645,79700000.0
2007-05-01 16:33:00,78.646,78.685,78.607,78.607,89390000.0
2007-05-01 16:34:00,78.638,78.654,78.614,78.654,22520000.0
2007-05-01 16:35:00,78.645,78.666,78.619,78.632,64870000.0
2007-05-01 16:36:00,78.643,78.675,78.625,78.625,97390000.0
2007-05-01 16:37:00,78.63,78.667,78.623,78.635,71620000.0
2007-05-01 16:38:00,78.647,78.724,78.647,78.715,93150000.0
2007-05-01 16:39:00,78.674,78.693,78.666,78.672,22750000.0
2007-05-01 16:40:00,78.68,78.732,78.666,78.689,139260000.0
2007-05-01 16:41:00,78.703,78.747,78.68,78.715,134610000.0
2007-05-01 16:42:00,78.663,78.708,78.658,78.661,145320000.0
2007-05-01 16:43:00,78.704,78.712,78.649,78.649,126230000.0
2007-05-01 16:44:00,78.635,78.685,78.635,78.685,131700000.0
2007-05-01 16:45:00,78.649,78.695,78.649,78.668,69130000.0
2007-05-01 16:46:00,78.666,78.724,78.66,78.67,95030000.0
2007-05-01 16:47:00,78.716,78.716,78.657,78.657,80550000.0
2007-05-01 16:48:00,78.644,78.696,78.641,78.685,90720000.0
2007-05-01 16:49:00,78.656,78.703,78.656,78.677,17830000.0
2007-05-01 16:50:00,78.682,78.725,78.674,78.674,85260000.0
2007-05-01 16:51:00,78.652,78.69,78.641,78.641,23130000.0
2007-05-01 16:52:00,78.631,78.683,78.573,78.573,130140000.0
2007-05-01 16:53:00,78.578,78.636,78.578,78.591,152550000.0
2007-05-01 16:54:00,78.601,78.627,78.596,78.599,130070000.0
2007-05-01 16:56:00,78.594,78.644,78.594,78.644,67430000.0
2007-05-01 16:57:00,78.602,78.675,78.602,78.636,89050000.0
2007-05-01 16:58:00,78.659,78.734,78.643,78.643,77330000.0
2007-05-01 16:59:00,78.654,78.717,78.651,78.711,90910000.0
2007-05-01 17:00:00,78.649,78.681,78.645,78.662,17640000.0
2007-05-01 17:01:00,78.681,78.684,78.657,78.671,13220000.0
2007-05-01 17:02:00,78.671,78.715,78.671,78.714,93150000.0
2007-05-01 17:03:00,78.658,78.718,78.656,78.718,14910000.0
2007-05-01 17:04:00,78.658,78.68,78.648,78.653,16220000.0
2007-05-01 17:05:00,78.634,78.677,78.627,78.634,139120000.0
2007-05-01 17:06:00,78.677,78.682,78.614,78.666,129240000.0
2007-05-01 17:07:00,78.672,78.685,78.632,78.682,121930000.0
2007-05-01 17:08:00,78.679,78.689,78.636,78.689,65820000.0
2007-05-01 17:09:00,78.677,78.689,78.647,78.679,93050000.0
2007-05-01 17:10:00,78.697,78.7,78.693,78.697,77310000.0
2007-05-01 17:11:00,78.633,78.679,78.633,78.644,90960000.0
2007-05-01 17:12:00,78.679,78.679,78.667,78.667,5260000.0
2007-05-01 17:13:00,78.646,78.689,78.637,78.637,109100000.0
2007-05-01 17:14:00,78.674,78.686,78.643,78.68,159440000.0
2007-05-01 17:15:00,78.635,78.688,78.635,78.681,139900000.0
2007-05-01 17:16:00,78.69,78.69,78.634,78.642,129030000.0
2007-05-01 17:17:00,78.658,78.737,78.655,78.678,134170000.0
2007-05-01 17:18:00,78.692,78.721,78.674,78.721,141770000.0
2007-05-01 17:19:00,78.674,78.718,78.663,78.713,124440000.0
2007-05-01 17:20:00,78.665,78.718,78.665,78.718,129360000.0
2007-05-01 17:21:00,78.68,78.74,78.68,78.682,64950000.0
2007-05-01 17:22:00,78.699,78.765,78.699,78.704,92750000.0
2007-05-01 17:23:00,78.709,78.758,78.688,78.747,78600000.0
2007-05-01 17:24:00,78.764,78.764,78.742,78.758,97810000.0
2007-05-01 17:25:00,78.7,78.754,78.699,78.754,15430000.0
2007-05-01 17:26:00,78.702,78.745,78.687,78.687,93150000.0
2007-05-01 17:27:00,78.731,78.735,78.692,78.692,22180000.0
2007-05-01 17:28:00,78.698,78.754,78.695,78.754,16980000.0
2007-05-01 17:29:00,78.759,78.765,78.759,78.762,94850000.0
2007-05-01 17:30:00,78.694,78.725,78.692,78.724,18570000.0
2007-05-01 17:31:00,78.703,78.721,78.692,78.692,22050000.0
2007-05-01 17:32:00,78.685,78.738,78.685,78.737,95790000.0
2007-05-01 17:33:00,78.675,78.718,78.675,78.718,15440000.0
2007-05-01 17:34:00,78.721,78.725,78.72,78.725,9090000.0
2007-05-01 17:35:00,78.712,78.715,78.677,78.677,119670000.0
2007-05-01 17:36:00,78.717,78.72,78.676,78.686,66420000.0
2007-05-01 17:37:00,78.732,78.732,78.674,78.674,95910000.0
2007-05-01 17:38:00,78.714,78.726,78.677,78.692,78370000.0
2007-05-01 17:39:00,78.699,78.733,78.675,78.722,95680000.0
2007-05-01 17:40:00,78.707,78.731,78.694,78.731,9430000.0
2007-05-01 17:41:00,78.699,78.732,78.693,78.701,80580000.0
2007-05-01 17:42:00,78.697,78.749,78.697,78.705,91480000.0
2007-05-01 17:43:00,78.702,78.743,78.702,78.706,18390000.0
2007-05-01 17:44:00,78.714,78.76,78.705,78.756,132410000.0
2007-05-01 17:45:00,78.706,78.762,78.706,78.762,143690000.0
2007-05-01 17:46:00,78.722,78.764,78.718,78.764,124360000.0
2007-05-01 17:47:00,78.706,78.75,78.706,78.75,115630000.0
2007-05-01 17:48:00,78.744,78.744,78.679,78.721,60980000.0
2007-05-01 17:49:00,78.721,78.727,78.68,78.68,95310000.0
2007-05-01 17:50:00,78.692,78.742,78.691,78.742,73410000.0
2007-05-01 17:51:00,78.712,78.747,78.694,78.694,95940000.0
2007-05-01 17:52:00,78.738,78.745,78.738,78.741,17680000.0
2007-05-01 17:53:00,78.681,78.727,78.678,78.683,143520000.0
2007-05-01 17:54:00,78.723,78.735,78.687,78.735,128610000.0
2007-05-01 17:55:00,78.673,78.72,78.673,78.715,128220000.0
2007-05-01 17:56:00,78.729,78.73,78.727,78.727,68710000.0
2007-05-01 17:57:00,78.666,78.72,78.666,78.72,90760000.0
2007-05-01 17:58:00,78.675,78.676,78.668,78.675,78670000.0
2007-05-01 17:59:00,78.67,78.717,78.67,78.673,88040000.0
2007-05-01 18:00:00,78.683,78.723,78.683,78.694,16320000.0
2007-05-01 18:01:00,78.679,78.68,78.677,78.679,80580000.0
2007-05-01 18:02:00,78.691,78.739,78.688,78.694,70310000.0
2007-05-01 18:03:00,78.713,78.713,78.682,78.682,110270000.0
2007-05-01 18:04:00,78.72,78.736,78.682,78.713,154140000.0
2007-05-01 18:05:00,78.681,78.731,78.673,78.673,148320000.0
2007-05-01 18:06:00,78.724,78.724,78.68,78.722,134970000.0
2007-05-01 18:07:00,78.679,78.732,78.675,78.732,130510000.0
2007-05-01 18:08:00,78.695,78.741,78.695,78.741,140990000.0
2007-05-01 18:09:00,78.704,78.742,78.69,78.742,126940000.0
2007-05-01 18:10:00,78.737,78.74,78.736,78.74,120280000.0
2007-05-01 18:11:00,78.684,78.728,78.675,78.675,67950000.0
2007-05-01 18:12:00,78.715,78.718,78.707,78.707,94790000.0
2007-05-01 18:13:00,78.681,78.738,78.681,78.738,78070000.0
2007-05-01 18:14:00,78.68,78.686,78.68,78.681,89090000.0
2007-05-01 18:15:00,78.713,78.722,78.691,78.72,15610000.0
2007-05-01 18:17:00,78.724,78.733,78.681,78.733,89630000.0
2007-05-01 18:18:00,78.71,78.71,78.686,78.687,11120000.0
2007-05-01 18:19:00,78.701,78.735,78.701,78.711,125870000.0
2007-05-01 18:20:00,78.753,78.753,78.711,78.712,62770000.0
2007-05-01 18:21:00,78.722,78.741,78.714,78.741,88570000.0
2007-05-01 18:22:00,78.755,78.755,78.747,78.747,76110000.0
2007-05-01 18:24:00,78.721,78.721,78.692,78.692,8450000.0
2007-05-01 18:25:00,78.739,78.747,78.738,78.746,68090000.0
2007-05-01 18:27:00,78.714,78.731,78.712,78.731,14450000.0
2007-05-01 18:28:00,78.707,78.75,78.707,78.75,97380000.0
2007-05-01 18:29:00,78.702,78.739,78.702,78.739,78550000.0
2007-05-01 18:30:00,78.737,78.737,78.732,78.733,94010000.0
2007-05-01 18:31:00,78.706,78.715,78.706,78.715,4690000.0
2007-05-01 18:32:00,78.701,78.744,78.701,78.744,148510000.0
2007-05-01 18:33:00,78.693,78.735,78.693,78.721,135690000.0
2007-05-01 18:34:00,78.702,78.739,78.702,78.705,124340000.0
2007-05-01 18:35:00,78.712,78.747,78.706,78.706,74740000.0
2007-05-01 18:36:00,78.713,78.733,78.71,78.71,94270000.0
2007-05-01 18:37:00,78.697,78.7,78.693,78.697,80420000.0
2007-05-01 18:39:00,78.736,78.737,78.729,78.729,127050000.0
2007-05-01 18:42:00,78.743,78.744,78.706,78.718,131160000.0
2007-05-01 18:43:00,78.716,78.74,78.716,78.72,133500000.0
2007-05-01 18:44:00,78.752,78.752,78.712,78.712,142930000.0
2007-05-01 18:45:00,78.747,78.761,78.726,78.761,124000000.0
2007-05-01 18:46:00,78.747,78.75,78.746,78.75,126080000.0
2007-05-01 18:47:00,78.761,78.766,78.761,78.766,67370000.0
2007-05-01 18:48:00,78.737,78.737,78.728,78.728,96340000.0
2007-05-01 18:50:00,78.749,78.767,78.749,78.767,87700000.0
2007-05-01 18:51:00,78.755,78.755,78.749,78.749,5680000.0
2007-05-01 18:52:00,78.723,78.778,78.723,78.737,16520000.0
2007-05-01 18:53:00,78.772,78.783,78.74,78.775,90940000.0
2007-05-01 18:54:00,78.768,78.768,78.734,78.762,17270000.0
2007-05-01 18:56:00,78.73,78.773,78.725,78.773,105350000.0
2007-05-01 18:57:00,78.733,78.757,78.719,78.719,46230000.0
2007-05-01 18:58:00,78.712,78.756,78.712,78.727,150330000.0
2007-05-01 18:59:00,78.778,78.78,78.776,78.777,171180000.0
2007-05-01 19:00:00,78.756,78.756,78.749,78.749,152440000.0
2007-05-01 19:02:00,78.771,78.777,78.765,78.774,121190000.0
2007-05-01 19:03:00,78.753,78.757,78.748,78.749,153590000.0
2007-05-01 19:06:00,78.756,78.784,78.756,78.784,66670000.0
2007-05-01 19:07:00,78.746,78.771,78.737,78.742,81010000.0
2007-05-01 19:08:00,78.745,78.745,78.731,78.731,69020000.0
2007-05-01 19:09:00,78.741,78.764,78.741,78.742,97860000.0
2007-05-01 19:10:00,78.728,78.732,78.722,78.726,149520000.0
2007-05-01 19:12:00,78.763,78.763,78.742,78.742,131060000.0
2007-05-01 19:13:00,78.727,78.731,78.726,78.729,136350000.0
2007-05-01 19:15:00,78.757,78.757,78.748,78.75,127100000.0
2007-05-01 19:16:00,78.721,78.766,78.721,78.733,122570000.0
2007-05-01 19:17:00,78.719,78.72,78.717,78.718,63440000.0
2007-05-01 19:18:00,78.753,78.753,78.724,78.728,95320000.0
2007-05-01 19:19:00,78.719,78.727,78.717,78.717,74240000.0
2007-05-01 19:21:00,78.741,78.764,78.732,78.764,14160000.0
2007-05-01 19:22:00,78.727,78.758,78.725,78.725,128150000.0
2007-05-01 19:24:00,78.744,78.751,78.718,78.745,66650000.0
2007-05-01 19:26:00,78.767,78.77,78.763,78.767,66930000.0
2007-05-01 19:27:00,78.756,78.766,78.745,78.766,83520000.0
2007-05-01 19:28:00,78.754,78.759,78.752,78.752,9800000.0
2007-05-01 19:29:00,78.72,78.763,78.72,78.763,146930000.0
2007-05-01 19:30:00,78.712,78.764,78.712,78.764,154950000.0
2007-05-01 19:32:00,78.773,78.773,78.724,78.724,87310000.0
2007-05-01 19:33:00,78.732,78.746,78.724,78.732,110850000.0
2007-05-01 19:34:00,78.722,78.757,78.719,78.757,95880000.0
2007-05-01 19:35:00,78.768,78.768,78.728,78.728,84950000.0
2007-05-01 19:36:00,78.77,78.77,78.732,78.732,62470000.0
2007-05-01 19:37:00,78.735,78.739,78.729,78.729,50460000.0
2007-05-01 19:38:00,78.718,78.719,78.717,78.719,75410000.0
2007-05-01 19:39:00,78.766,78.768,78.762,78.762,67680000.0
2007-05-01 19:40:00,78.768,78.772,78.763,78.765,115110000.0
2007-05-01 19:41:00,78.774,78.777,78.767,78.777,123290000.0
2007-05-01 19:42:00,78.763,78.763,78.72,78.72,92810000.0
2007-05-01 19:43:00,78.771,78.771,78.721,78.721,110000000.0
2007-05-01 19:44:00,78.732,78.762,78.723,78.762,118650000.0
2007-05-01 19:45:00,78.775,78.775,78.75,78.75,110050000.0
2007-05-01 19:48:00,78.758,78.79,78.739,78.79,42850000.0
2007-05-01 19:49:00,78.784,78.791,78.737,78.788,84900000.0
2007-05-01 19:50:00,78.739,78.747,78.738,78.747,73140000.0
2007-05-01 19:51:00,78.762,78.815,78.762,78.8,59820000.0
2007-05-01 19:52:00,78.77,78.817,78.766,78.817,86380000.0
2007-05-01 19:53:00,78.779,78.788,78.779,78.788,90610000.0
2007-05-01 19:54:00,78.78,78.79,78.764,78.764,127180000.0
2007-05-01 19:55:00,78.793,78.801,78.793,78.798,112990000.0
2007-05-01 19:56:00,78.758,78.806,78.758,78.799,111740000.0
2007-05-01 19:57:00,78.808,78.825,78.788,78.791,109860000.0
2007-05-01 19:58:00,78.78,78.813,78.78,78.788,35410000.0
2007-05-01 19:59:00,78.803,78.816,78.786,78.816,20360000.0
2007-05-01 20:00:00,78.776,78.822,78.776,78.82,73080000.0
2007-05-01 20:01:00,78.792,78.825,78.792,78.825,115510000.0
2007-05-01 20:02:00,78.779,78.811,78.767,78.767,68490000.0
2007-05-01 20:03:00,78.814,78.816,78.807,78.81,105410000.0
2007-05-01 20:04:00,78.805,78.807,78.801,78.802,107380000.0
2007-05-01 20:06:00,78.789,78.792,78.782,78.784,88810000.0
2007-05-01 20:07:00,78.752,78.764,78.728,78.764,98710000.0
2007-05-01 20:08:00,78.721,78.781,78.721,78.781,79450000.0
2007-05-01 20:09:00,78.758,78.787,78.758,78.776,70410000.0
2007-05-01 20:11:00,78.807,78.807,78.795,78.804,71200000.0
2007-05-01 20:12:00,78.803,78.804,78.788,78.788,90300000.0
2007-05-01 20:13:00,78.747,78.789,78.747,78.789,89380000.0
2007-05-01 20:14:00,78.745,78.752,78.742,78.742,81920000.0
2007-05-01 20:15:00,78.752,78.769,78.741,78.753,125550000.0
2007-05-01 20:16:00,78.746,78.779,78.746,78.779,96640000.0
2007-05-01 20:18:00,78.771,78.787,78.733,78.733,58250000.0
2007-05-01 20:19:00,78.732,78.759,78.732,78.747,10210000.0
2007-05-01 20:20:00,78.778,78.778,78.733,78.733,67300000.0
2007-05-01 20:21:00,78.745,78.777,78.745,78.765,95080000.0
2007-05-01 20:22:00,78.752,78.805,78.752,78.805,67090000.0
2007-05-01 20:24:00,78.784,78.784,78.754,78.758,80770000.0
2007-05-01 20:25:00,78.746,78.781,78.737,78.767,93730000.0
2007-05-01 20:26:00,78.722,78.756,78.722,78.756,81780000.0
2007-05-01 20:27:00,78.749,78.764,78.735,78.756,51470000.0
2007-05-01 20:28:00,78.721,78.731,78.719,78.719,42000000.0
2007-05-01 20:29:00,78.726,78.726,78.717,78.717,75330000.0
2007-05-01 20:30:00,78.728,78.747,78.725,78.725,92590000.0
2007-05-01 20:33:00,78.72,78.748,78.72,78.748,10030000.0
2007-05-01 20:34:00,78.7,78.732,78.7,78.732,109120000.0
2007-05-01 20:35:00,78.714,78.739,78.707,78.736,67050000.0
2007-05-01 20:36:00,78.736,78.74,78.714,78.74,12060000.0
2007-05-01 20:37:00,78.709,78.709,78.707,78.707,4170000.0
2007-05-01 20:38:00,78.726,78.754,78.726,78.754,66630000.0
2007-05-01 20:39:00,78.746,78.746,78.74,78.74,62180000.0
2007-05-01 20:40:00,78.714,78.742,78.714,78.718,81100000.0
2007-05-01 20:41:00,78.752,78.752,78.712,78.745,115010000.0
2007-05-01 20:42:00,78.725,78.751,78.725,78.733,16050000.0
2007-05-01 20:43:00,78.724,78.732,78.724,78.732,3940000.0
2007-05-01 20:45:00,78.722,78.757,78.718,78.718,132310000.0
2007-05-01 20:47:00,78.721,78.749,78.716,78.746,142520000.0
2007-05-01 20:48:00,78.72,78.749,78.715,78.749,84350000.0
2007-05-01 20:50:00,78.713,78.748,78.713,78.748,65670000.0
2007-05-01 20:51:00,78.732,78.736,78.727,78.729,108400000.0
2007-05-01 20:54:00,78.733,78.737,78.709,78.732,117610000.0
2007-05-01 20:55:00,78.69,78.718,78.687,78.715,80540000.0
2007-05-01 20:56:00,78.722,78.723,78.686,78.719,107670000.0
2007-05-01 20:57:00,78.69,78.73,78.69,78.722,93270000.0
2007-05-01 20:58:00,78.681,78.71,78.681,78.71,9950000.0
2007-05-01 20:59:00,78.71,78.735,78.691,78.735,160930000.0
2007-05-01 21:00:00,78.734,78.734,78.705,78.705,132500000.0
2007-05-01 21:01:00,78.695,78.71,78.695,78.71,129660000.0
2007-05-01 21:02:00,78.724,78.728,78.719,78.728,145980000.0
2007-05-01 21:03:00,78.761,78.761,78.753,78.753,3570000.0
2007-05-01 21:04:00,78.716,78.726,78.714,78.721,62410000.0
2007-05-01 21:05:00,78.725,78.725,78.718,78.723,58510000.0
2007-05-01 21:06:00,78.756,78.757,78.747,78.747,100410000.0
2007-05-01 21:08:00,78.717,78.725,78.716,78.725,88730000.0
2007-05-01 21:09:00,78.766,78.767,78.758,78.759,131930000.0
2007-05-01 21:10:00,78.717,78.719,78.714,78.715,53020000.0
2007-05-01 21:11:00,78.728,78.73,78.725,78.725,148940000.0
2007-05-01 21:12:00,78.766,78.766,78.742,78.742,105620000.0
2007-05-01 21:14:00,78.745,78.745,78.734,78.734,110480000.0
2007-05-01 21:15:00,78.759,78.784,78.759,78.779,16560000.0
2007-05-01 21:17:00,78.745,78.746,78.728,78.728,107250000.0
2007-05-01 21:18:00,78.74,78.754,78.74,78.748,90940000.0
2007-05-01 21:19:00,78.731,78.737,78.731,78.731,62420000.0
2007-05-01 21:20:00,78.737,78.737,78.731,78.732,51770000.0
2007-05-01 21:21:00,78.755,78.755,78.711,78.716,13150000.0
2007-05-01 21:22:00,78.702,78.711,78.697,78.698,92580000.0
2007-05-01 21:23:00,78.686,78.695,78.67,78.695,52670000.0
2007-05-01 21:24:00,78.716,78.74,78.707,78.709,85120000.0
2007-05-01 21:26:00,78.702,78.708,78.699,78.699,89930000.0
2007-05-01 21:27:00,78.742,78.742,78.742,78.742,3380000.0
2007-05-01 21:29:00,78.705,78.706,78.699,78.706,83220000.0
2007-05-01 21:30:00,78.724,78.746,78.724,78.734,8870000.0
2007-05-01 21:31:00,78.717,78.724,78.717,78.724,8910000.0
2007-05-01 21:32:00,78.735,78.74,78.723,78.723,78610000.0
2007-05-01 21:33:00,78.738,78.738,78.731,78.731,31470000.0
2007-05-01 21:35:00,78.728,78.73,78.725,78.728,118500000.0
2007-05-01 21:36:00,78.755,78.755,78.751,78.751,6570000.0
2007-05-01 21:37:00,78.716,78.728,78.716,78.723,120910000.0
2007-05-01 21:38:00,78.716,78.72,78.714,78.716,140000000.0
2007-05-01 21:39:00,78.73,78.759,78.73,78.745,107260000.0
2007-05-01 21:40:00,78.734,78.734,78.722,78.726,91060000.0
2007-05-01 21:42:00,78.756,78.756,78.746,78.746,72350000.0
2007-05-01 21:44:00,78.719,78.72,78.716,78.717,85070000.0
2007-05-01 21:45:00,78.756,78.757,78.749,78.75,91200000.0
2007-05-01 21:47:00,78.709,78.71,78.707,78.707,108040000.0
2007-05-01 21:48:00,78.747,78.747,78.739,78.739,80610000.0
2007-05-01 21:50:00,78.723,78.732,78.713,78.721,87560000.0
2007-05-01 21:51:00,78.766,78.766,78.76,78.762,74030000.0
2007-05-01 21:52:00,78.726,78.732,78.71,78.718,96460000.0
2007-05-01 21:53:00,78.709,78.709,78.706,78.709,107550000.0
2007-05-01 21:54:00,78.746,78.748,78.742,78.742,100640000.0
2007-05-01 21:55:00,78.717,78.717,78.717,78.717,1730000.0
2007-05-01 21:56:00,78.723,78.728,78.718,78.718,84500000.0
2007-05-01 21:57:00,78.732,78.751,78.732,78.745,70890000.0
2007-05-01 21:58:00,78.72,78.727,78.717,78.72,10710000.0
2007-05-01 21:59:00,78.727,78.727,78.714,78.723,117630000.0
2007-05-01 22:00:00,78.721,78.744,78.721,78.743,90830000.0
2007-05-01 22:02:00,78.727,78.727,78.718,78.718,67750000.0
2007-05-01 22:03:00,78.714,78.742,78.714,78.737,70850000.0
2007-05-01 22:04:00,78.72,78.726,78.718,78.721,73410000.0
2007-05-01 22:05:00,78.727,78.729,78.724,78.727,125170000.0
2007-05-01 22:06:00,78.756,78.756,78.75,78.75,138510000.0
2007-05-01 22:09:00,78.756,78.758,78.75,78.751,125120000.0
2007-05-01 22:12:00,78.744,78.744,78.722,78.722,130910000.0
2007-05-01 22:14:00,78.732,78.733,78.723,78.733,52980000.0
2007-05-01 22:15:00,78.756,78.756,78.752,78.752,4510000.0
2007-05-01 22:17:00,78.749,78.75,78.746,78.748,60750000.0
2007-05-01 22:18:00,78.773,78.773,78.742,78.742,89430000.0
2007-05-01 22:19:00,78.748,78.749,78.747,78.748,67400000.0
2007-05-01 22:20:00,78.738,78.739,78.736,78.737,64110000.0
2007-05-01 22:21:00,78.766,78.766,78.761,78.761,77060000.0
2007-05-01 22:22:00,78.751,78.756,78.75,78.756,66100000.0
2007-05-01 22:24:00,78.774,78.779,78.77,78.77,82290000.0
2007-05-01 22:26:00,78.767,78.769,78.765,78.769,53870000.0
2007-05-01 22:27:00,78.807,78.807,78.798,78.801,66560000.0
2007-05-01 22:28:00,78.779,78.78,78.775,78.776,75350000.0
2007-05-01 22:29:00,78.785,78.788,78.772,78.772,58730000.0
2007-05-01 22:30:00,78.802,78.802,78.759,78.759,45160000.0
2007-05-01 22:31:00,78.761,78.768,78.761,78.768,121360000.0
2007-05-01 22:33:00,78.796,78.796,78.787,78.787,64610000.0
2007-05-01 22:35:00,78.755,78.755,78.748,78.748,89810000.0
2007-05-01 22:36:00,78.758,78.79,78.757,78.787,96030000.0
2007-05-01 22:39:00,78.815,78.819,78.811,78.811,45250000.0
2007-05-01 22:42:00,78.791,78.791,78.791,78.791,3230000.0
2007-05-01 22:43:00,78.759,78.767,78.759,78.765,35990000.0
2007-05-01 22:44:00,78.779,78.779,78.776,78.777,103420000.0
2007-05-01 22:45:00,78.793,78.793,78.773,78.781,104030000.0
2007-05-01 22:47:00,78.767,78.769,78.767,78.768,59830000.0
2007-05-01 22:48:00,78.796,78.796,78.791,78.791,6950000.0
2007-05-01 22:50:00,78.778,78.78,78.776,78.778,102830000.0
2007-05-01 22:51:00,78.766,78.766,78.761,78.761,5480000.0
2007-05-01 22:52:00,78.767,78.767,78.767,78.767,1320000.0
2007-05-01 22:54:00,78.744,78.744,78.742,78.742,4130000.0
2007-05-01 22:55:00,78.757,78.76,78.756,78.758,128650000.0
2007-05-01 22:57:00,78.797,78.797,78.789,78.79,51020000.0
2007-05-01 22:59:00,78.767,78.768,78.766,78.767,20100000.0
2007-05-01 23:00:00,78.811,78.811,78.767,78.806,55940000.0
2007-05-01 23:01:00,78.768,78.768,78.768,78.768,3190000.0
2007-05-01 23:03:00,78.8,78.8,78.754,78.754,49560000.0
2007-05-01 23:04:00,78.739,78.739,78.739,78.739,5260000.0
2007-05-01 23:05:00,78.727,78.734,78.724,78.724,42110000.0
2007-05-01 23:06:00,78.727,78.73,78.717,78.728,23150000.0
2007-05-01 23:07:00,78.698,78.707,78.698,78.704,77600000.0
2007-05-01 23:09:00,78.741,78.741,78.712,78.712,131020000.0
2007-05-01 23:11:00,78.693,78.698,78.691,78.698,35390000.0
2007-05-01 23:12:00,78.719,78.719,78.672,78.672,78190000.0
2007-05-01 23:13:00,78.663,78.676,78.663,78.676,68630000.0
2007-05-01 23:15:00,78.716,78.717,78.709,78.709,88960000.0
2007-05-01 23:17:00,78.694,78.694,78.683,78.69,56980000.0
2007-05-01 23:18:00,78.706,78.717,78.693,78.693,13530000.0
2007-05-01 23:19:00,78.678,78.679,78.678,78.678,26130000.0
2007-05-01 23:20:00,78.689,78.693,78.681,78.681,62680000.0
2007-05-01 23:21:00,78.716,78.718,78.709,78.71,108480000.0
2007-05-01 23:24:00,78.725,78.726,78.721,78.721,41710000.0
2007-05-01 23:26:00,78.666,78.666,78.658,78.666,84250000.0
2007-05-01 23:27:00,78.703,78.703,78.684,78.684,67770000.0
2007-05-01 23:28:00,78.667,78.671,78.661,78.661,65250000.0
2007-05-01 23:29:00,78.668,78.669,78.659,78.659,123430000.0
2007-05-01 23:30:00,78.698,78.698,78.69,78.691,118070000.0
2007-05-01 23:31:00,78.649,78.657,78.649,78.655,98530000.0
2007-05-01 23:32:00,78.653,78.665,78.653,78.665,87010000.0
2007-05-01 23:33:00,78.694,78.694,78.687,78.689,82850000.0
2007-05-01 23:36:00,78.692,78.692,78.662,78.662,127610000.0
2007-05-01 23:39:00,78.669,78.69,78.667,78.672,77140000.0
2007-05-01 23:40:00,78.659,78.661,78.657,78.657,65380000.0
2007-05-01 23:41:00,78.648,78.649,78.647,78.647,61700000.0
2007-05-01 23:42:00,78.687,78.688,78.681,78.681,91830000.0
2007-05-01 23:43:00,78.655,78.657,78.649,78.649,66960000.0
2007-05-01 23:45:00,78.687,78.687,78.662,78.662,63770000.0
2007-05-01 23:46:00,78.668,78.671,78.666,78.668,123130000.0
2007-05-01 23:47:00,78.657,78.66,78.657,78.659,89220000.0
2007-05-01 23:48:00,78.688,78.688,78.679,78.679,89940000.0
2007-05-01 23:50:00,78.666,78.667,78.661,78.661,113700000.0
2007-05-01 23:51:00,78.678,78.678,78.669,78.669,76060000.0
2007-05-01 23:52:00,78.65,78.655,78.65,78.655,4500000.0
2007-05-01 23:53:00,78.666,78.666,78.661,78.661,20800000.0
2007-05-01 23:54:00,78.653,78.681,78.653,78.678,75700000.0
2007-05-01 23:56:00,78.658,78.659,78.656,78.658,105260000.0
2007-05-01 23:57:00,78.684,78.684,78.662,78.662,140590000.0
2007-05-02 00:00:00,78.693,78.693,78.67,78.67,7890000.0
2007-05-02 00:01:00,78.653,78.661,78.653,78.658,118980000.0
2007-05-02 00:02:00,78.668,78.669,78.667,78.668,44950000.0
2007-05-02 00:03:00,78.696,78.696,78.672,78.672,14270000.0
2007-05-02 00:04:00,78.684,78.713,78.684,78.706,55970000.0
2007-05-02 00:06:00,78.734,78.734,78.706,78.707,71260000.0
2007-05-02 00:07:00,78.701,78.717,78.701,78.717,46190000.0
2007-05-02 00:08:00,78.707,78.71,78.706,78.708,50630000.0
2007-05-02 00:09:00,78.746,78.746,78.738,78.738,5640000.0
2007-05-02 00:11:00,78.716,78.719,78.708,78.708,41350000.0
2007-05-02 00:12:00,78.718,78.738,78.712,78.728,47460000.0
2007-05-02 00:14:00,78.721,78.728,78.72,78.726,146990000.0
2007-05-02 00:15:00,78.767,78.767,78.759,78.76,5450000.0
2007-05-02 00:17:00,78.749,78.749,78.74,78.74,53460000.0
2007-05-02 00:18:00,78.764,78.764,78.762,78.762,3010000.0
2007-05-02 00:21:00,78.746,78.748,78.738,78.738,128200000.0
2007-05-02 00:24:00,78.777,78.777,78.769,78.769,23090000.0
2007-05-02 00:25:00,78.748,78.752,78.742,78.749,43430000.0
2007-05-02 00:27:00,78.776,78.776,78.769,78.769,74940000.0
2007-05-02 00:28:00,78.757,78.758,78.749,78.758,139710000.0
2007-05-02 00:29:00,78.749,78.757,78.749,78.755,82600000.0
2007-05-02 00:30:00,78.749,78.767,78.738,78.74,108710000.0
2007-05-02 00:31:00,78.73,78.743,78.729,78.737,106130000.0
2007-05-02 00:32:00,78.747,78.747,78.739,78.741,103260000.0
2007-05-02 00:33:00,78.777,78.777,78.769,78.769,82700000.0
2007-05-02 00:35:00,78.726,78.729,78.726,78.728,33500000.0
2007-05-02 00:36:00,78.756,78.758,78.75,78.75,44030000.0
2007-05-02 00:37:00,78.718,78.72,78.717,78.719,36830000.0
2007-05-02 00:39:00,78.734,78.754,78.73,78.73,36080000.0
2007-05-02 00:40:00,78.716,78.716,78.711,78.716,48900000.0
2007-05-02 00:41:00,78.708,78.71,78.704,78.706,115400000.0
2007-05-02 00:42:00,78.746,78.746,78.741,78.741,74210000.0
2007-05-02 00:45:00,78.736,78.736,78.728,78.729,136470000.0
2007-05-02 00:46:00,78.718,78.727,78.717,78.718,106360000.0
2007-05-02 00:48:00,78.742,78.742,78.714,78.714,126860000.0
2007-05-02 00:49:00,78.723,78.729,78.721,78.729,64630000.0
2007-05-02 00:50:00,78.718,78.72,78.717,78.719,88370000.0
2007-05-02 00:51:00,78.731,78.751,78.728,78.731,86200000.0
2007-05-02 00:52:00,78.721,78.728,78.72,78.728,78830000.0
2007-05-02 00:53:00,78.721,78.729,78.72,78.72,66430000.0
2007-05-02 00:54:00,78.711,78.722,78.705,78.708,79120000.0
2007-05-02 00:55:00,78.697,78.698,78.697,78.697,21430000.0
2007-05-02 00:56:00,78.709,78.715,78.709,78.709,78030000.0
2007-05-02 00:57:00,78.747,78.747,78.739,78.741,84700000.0
2007-05-02 01:00:00,78.701,78.74,78.699,78.699,75170000.0
2007-05-02 01:01:00,78.698,78.704,78.69,78.698,82620000.0
2007-05-02 01:02:00,78.708,78.71,78.707,78.708,88150000.0
2007-05-02 01:03:00,78.717,78.739,78.705,78.712,56970000.0
2007-05-02 01:05:00,78.696,78.702,78.675,78.675,88120000.0
2007-05-02 01:06:00,78.682,78.718,78.682,78.69,65500000.0
2007-05-02 01:07:00,78.679,78.686,78.679,78.679,76590000.0
2007-05-02 01:08:00,78.687,78.687,78.68,78.68,79300000.0
2007-05-02 01:09:00,78.689,78.713,78.682,78.682,63350000.0
2007-05-02 01:11:00,78.689,78.69,78.687,78.689,57470000.0
2007-05-02 01:12:00,78.716,78.716,78.711,78.711,50440000.0
2007-05-02 01:15:00,78.732,78.732,78.702,78.702,91330000.0
2007-05-02 01:16:00,78.708,78.71,78.707,78.709,69510000.0
2007-05-02 01:18:00,78.719,78.741,78.717,78.725,77060000.0
2007-05-02 01:19:00,78.71,78.718,78.71,78.716,62100000.0
2007-05-02 01:20:00,78.728,78.729,78.727,78.727,21240000.0
2007-05-02 01:21:00,78.723,78.75,78.723,78.724,52190000.0
2007-05-02 01:22:00,78.728,78.729,78.726,78.728,38060000.0
2007-05-02 01:23:00,78.719,78.72,78.716,78.716,84930000.0
2007-05-02 01:24:00,78.755,78.758,78.75,78.751,79640000.0
2007-05-02 01:26:00,78.707,78.71,78.707,78.708,52070000.0
2007-05-02 01:27:00,78.756,78.756,78.749,78.75,123390000.0
2007-05-02 01:28:00,78.719,78.72,78.716,78.718,105410000.0
2007-05-02 01:29:00,78.71,78.712,78.707,78.708,100640000.0
2007-05-02 01:30:00,78.731,78.731,78.703,78.703,115970000.0
2007-05-02 01:31:00,78.706,78.71,78.703,78.707,132210000.0
2007-05-02 01:33:00,78.745,78.747,78.739,78.739,119360000.0
2007-05-02 01:34:00,78.7,78.707,78.699,78.7,135700000.0
2007-05-02 01:35:00,78.688,78.699,78.688,78.699,83930000.0
2007-05-02 01:36:00,78.723,78.723,78.689,78.689,45980000.0
2007-05-02 01:37:00,78.671,78.685,78.671,78.684,130190000.0
2007-05-02 01:39:00,78.703,78.703,78.659,78.66,134810000.0
2007-05-02 01:40:00,78.648,78.654,78.641,78.641,74180000.0
2007-05-02 01:42:00,78.652,78.678,78.652,78.658,126540000.0
2007-05-02 01:43:00,78.649,78.654,78.649,78.654,67290000.0
2007-05-02 01:45:00,78.687,78.687,78.669,78.669,3940000.0
2007-05-02 01:46:00,78.641,78.646,78.64,78.64,14310000.0
2007-05-02 01:47:00,78.626,78.626,78.62,78.62,74990000.0
2007-05-02 01:48:00,78.666,78.666,78.633,78.64,105990000.0
2007-05-02 01:49:00,78.647,78.648,78.647,78.648,3750000.0
2007-05-02 01:50:00,78.638,78.678,78.636,78.678,149910000.0
2007-05-02 01:51:00,78.65,78.674,78.65,78.665,9800000.0
2007-05-02 01:52:00,78.666,78.666,78.652,78.652,136170000.0
2007-05-02 01:53:00,78.657,78.658,78.65,78.65,151300000.0
2007-05-02 01:54:00,78.683,78.683,78.642,78.642,118690000.0
2007-05-02 01:55:00,78.646,78.657,78.642,78.657,132440000.0
2007-05-02 01:57:00,78.673,78.701,78.662,78.662,91270000.0
2007-05-02 02:00:00,78.687,78.696,78.663,78.663,11870000.0
2007-05-02 02:01:00,78.655,78.655,78.644,78.65,125770000.0
2007-05-02 02:02:00,78.662,78.667,78.659,78.659,68850000.0
2007-05-02 02:03:00,78.672,78.701,78.667,78.67,94650000.0
2007-05-02 02:04:00,78.677,78.68,78.673,78.677,80830000.0
2007-05-02 02:05:00,78.684,78.684,78.671,78.682,95930000.0
2007-05-02 02:06:00,78.679,78.697,78.673,78.679,20960000.0
2007-05-02 02:08:00,78.669,78.671,78.666,78.668,140530000.0
2007-05-02 02:09:00,78.662,78.695,78.643,78.643,132800000.0
2007-05-02 02:10:00,78.647,78.65,78.646,78.648,127270000.0
2007-05-02 02:12:00,78.686,78.686,78.678,78.678,86080000.0
2007-05-02 02:13:00,78.637,78.64,78.633,78.637,69530000.0
2007-05-02 02:14:00,78.644,78.644,78.633,78.639,82480000.0
2007-05-02 02:15:00,78.677,78.677,78.671,78.671,7210000.0
2007-05-02 02:16:00,78.646,78.646,78.64,78.64,7170000.0
2007-05-02 02:17:00,78.646,78.646,78.637,78.646,71140000.0
2007-05-02 02:18:00,78.643,78.69,78.643,78.683,81310000.0
2007-05-02 02:19:00,78.647,78.651,78.642,78.642,15440000.0
2007-05-02 02:20:00,78.645,78.649,78.641,78.649,86550000.0
2007-05-02 02:21:00,78.674,78.674,78.649,78.649,15000000.0
2007-05-02 02:22:00,78.632,78.632,78.624,78.628,10220000.0
2007-05-02 02:23:00,78.619,78.634,78.614,78.614,79310000.0
2007-05-02 02:24:00,78.648,78.648,78.627,78.645,14460000.0
2007-05-02 02:26:00,78.613,78.625,78.613,78.62,139880000.0
2007-05-02 02:27:00,78.615,78.649,78.615,78.644,131880000.0
2007-05-02 02:29:00,78.599,78.604,78.595,78.598,70910000.0
2007-05-02 02:30:00,78.646,78.648,78.636,78.636,92820000.0
2007-05-02 02:31:00,78.607,78.613,78.597,78.608,77650000.0
2007-05-02 02:32:00,78.616,78.618,78.611,78.611,94880000.0
2007-05-02 02:33:00,78.647,78.647,78.621,78.621,4740000.0
2007-05-02 02:34:00,78.616,78.616,78.607,78.607,9380000.0
2007-05-02 02:35:00,78.616,78.617,78.609,78.61,73670000.0
2007-05-02 02:36:00,78.653,78.653,78.624,78.632,102430000.0
2007-05-02 02:37:00,78.638,78.638,78.628,78.637,10930000.0
2007-05-02 02:38:00,78.636,78.638,78.63,78.637,147430000.0
2007-05-02 02:39:00,78.672,78.672,78.628,78.63,144880000.0
2007-05-02 02:40:00,78.621,78.638,78.621,78.629,130750000.0
2007-05-02 02:41:00,78.635,78.639,78.63,78.631,132740000.0
2007-05-02 02:42:00,78.64,78.668,78.627,78.627,139270000.0
2007-05-02 02:43:00,78.626,78.626,78.611,78.611,130530000.0
2007-05-02 02:44:00,78.616,78.62,78.602,78.602,125570000.0
2007-05-02 02:45:00,78.621,78.665,78.6,78.61,64950000.0
2007-05-02 02:46:00,78.599,78.601,78.582,78.595,97470000.0
2007-05-02 02:47:00,78.605,78.605,78.589,78.598,83850000.0
2007-05-02 02:48:00,78.651,78.651,78.605,78.605,92630000.0
2007-05-02 02:49:00,78.613,78.613,78.602,78.602,8530000.0
2007-05-02 02:50:00,78.6,78.602,78.587,78.587,101640000.0
2007-05-02 02:51:00,78.597,78.655,78.595,78.595,69700000.0
2007-05-02 02:52:00,78.596,78.598,78.588,78.598,76260000.0
2007-05-02 02:53:00,78.607,78.607,78.599,78.599,74380000.0
2007-05-02 02:54:00,78.665,78.665,78.615,78.615,115520000.0
2007-05-02 02:55:00,78.6,78.615,78.6,78.615,154230000.0
2007-05-02 02:56:00,78.606,78.609,78.606,78.608,138060000.0
2007-05-02 02:57:00,78.685,78.689,78.679,78.68,134800000.0
2007-05-02 02:58:00,78.602,78.621,78.602,78.616,128210000.0
2007-05-02 02:59:00,78.628,78.628,78.619,78.619,148360000.0
2007-05-02 03:00:00,78.674,78.692,78.614,78.63,126230000.0
2007-05-02 03:01:00,78.608,78.624,78.608,78.624,120180000.0
2007-05-02 03:02:00,78.683,78.683,78.629,78.683,71260000.0
2007-05-02 03:03:00,78.639,78.67,78.62,78.621,92870000.0
2007-05-02 03:04:00,78.607,78.61,78.603,78.607,73970000.0
2007-05-02 03:05:00,78.615,78.616,78.609,78.609,90200000.0
2007-05-02 03:06:00,78.652,78.652,78.65,78.651,7510000.0
2007-05-02 03:07:00,78.616,78.617,78.608,78.611,70000000.0
2007-05-02 03:08:00,78.62,78.675,78.62,78.674,89240000.0
2007-05-02 03:09:00,78.669,78.679,78.666,78.675,18960000.0
2007-05-02 03:10:00,78.634,78.677,78.627,78.639,122580000.0
2007-05-02 03:11:00,78.693,78.693,78.628,78.643,127460000.0
2007-05-02 03:12:00,78.689,78.709,78.652,78.696,66050000.0
2007-05-02 03:13:00,78.631,78.678,78.624,78.678,90310000.0
2007-05-02 03:14:00,78.643,78.684,78.643,78.683,79600000.0
2007-05-02 03:15:00,78.624,78.694,78.624,78.694,89010000.0
2007-05-02 03:16:00,78.696,78.696,78.633,78.633,9010000.0
2007-05-02 03:18:00,78.696,78.696,78.633,78.663,21110000.0
2007-05-02 03:19:00,78.628,78.654,78.614,78.619,15210000.0
2007-05-02 03:20:00,78.632,78.677,78.629,78.673,64800000.0
2007-05-02 03:21:00,78.683,78.683,78.622,78.661,90610000.0
2007-05-02 03:22:00,78.622,78.684,78.622,78.623,72820000.0
2007-05-02 03:23:00,78.677,78.686,78.677,78.68,90230000.0
2007-05-02 03:24:00,78.654,78.654,78.616,78.616,9240000.0
2007-05-02 03:25:00,78.626,78.653,78.62,78.62,12200000.0
2007-05-02 03:26:00,78.661,78.661,78.605,78.605,60760000.0
2007-05-02 03:27:00,78.651,78.659,78.604,78.607,86800000.0
2007-05-02 03:28:00,78.621,78.666,78.614,78.622,80660000.0
2007-05-02 03:29:00,78.612,78.661,78.606,78.661,85760000.0
2007-05-02 03:30:00,78.607,78.651,78.604,78.618,20310000.0
2007-05-02 03:31:00,78.599,78.606,78.598,78.606,76560000.0
2007-05-02 03:32:00,78.676,78.679,78.67,78.679,80470000.0
2007-05-02 03:33:00,78.629,78.676,78.629,78.676,6240000.0
2007-05-02 03:34:00,78.648,78.688,78.648,78.688,7320000.0
2007-05-02 03:35:00,78.642,78.688,78.64,78.643,91270000.0
2007-05-02 03:36:00,78.672,78.672,78.656,78.656,4130000.0
2007-05-02 03:37:00,78.692,78.696,78.689,78.689,14630000.0
2007-05-02 03:38:00,78.624,78.667,78.619,78.619,90790000.0
2007-05-02 03:39:00,78.633,78.652,78.619,78.619,16710000.0
2007-05-02 03:41:00,78.662,78.669,78.615,78.615,81290000.0
2007-05-02 03:42:00,78.651,78.663,78.627,78.663,19840000.0
2007-05-02 03:43:00,78.633,78.659,78.623,78.659,17270000.0
2007-05-02 03:44:00,78.598,78.608,78.598,78.608,78430000.0
2007-05-02 03:45:00,78.68,78.681,78.634,78.634,9010000.0
2007-05-02 03:46:00,78.627,78.627,78.627,78.627,1690000.0
2007-05-02 03:47:00,78.684,78.693,78.635,78.685,80980000.0
2007-05-02 03:48:00,78.66,78.66,78.637,78.637,6190000.0
2007-05-02 03:49:00,78.663,78.677,78.639,78.677,11580000.0
2007-05-02 03:50:00,78.635,78.678,78.635,78.674,82430000.0
2007-05-02 03:51:00,78.693,78.702,78.655,78.693,15250000.0
2007-05-02 03:52:00,78.639,78.646,78.639,78.646,5070000.0
2007-05-02 03:53:00,78.673,78.711,78.671,78.673,84080000.0
2007-05-02 03:54:00,78.669,78.729,78.669,78.728,18250000.0
2007-05-02 03:55:00,78.692,78.718,78.677,78.677,15060000.0
2007-05-02 03:56:00,78.721,78.721,78.666,78.679,84470000.0
2007-05-02 03:57:00,78.726,78.726,78.677,78.712,15630000.0
2007-05-02 03:58:00,78.702,78.714,78.702,78.714,4130000.0
2007-05-02 03:59:00,78.673,78.726,78.668,78.714,61100000.0
2007-05-02 04:00:00,78.683,78.729,78.668,78.672,94420000.0
2007-05-02 04:01:00,78.726,78.735,78.718,78.729,73080000.0
2007-05-02 04:02:00,78.732,78.732,78.672,78.717,82300000.0
2007-05-02 04:03:00,78.695,78.695,78.689,78.689,6390000.0
2007-05-02 04:04:00,78.693,78.694,78.67,78.67,14450000.0
2007-05-02 04:05:00,78.647,78.65,78.646,78.65,85210000.0
2007-05-02 04:06:00,78.646,78.69,78.646,78.651,15070000.0
2007-05-02 04:07:00,78.701,78.705,78.701,78.705,6190000.0
2007-05-02 04:08:00,78.644,78.647,78.64,78.647,82300000.0
2007-05-02 04:09:00,78.702,78.703,78.702,78.703,3380000.0
2007-05-02 04:10:00,78.656,78.656,78.647,78.647,70380000.0
2007-05-02 04:11:00,78.661,78.702,78.645,78.694,82210000.0
2007-05-02 04:12:00,78.676,78.695,78.664,78.669,18960000.0
2007-05-02 04:13:00,78.659,78.674,78.64,78.64,18820000.0
2007-05-02 04:14:00,78.693,78.693,78.634,78.634,75300000.0
2007-05-02 04:15:00,78.696,78.697,78.691,78.692,78590000.0
2007-05-02 04:18:00,78.665,78.665,78.66,78.66,6050000.0
2007-05-02 04:19:00,78.635,78.636,78.632,78.636,11350000.0
2007-05-02 04:20:00,78.629,78.635,78.629,78.629,81590000.0
2007-05-02 04:21:00,78.651,78.697,78.651,78.654,16790000.0
2007-05-02 04:22:00,78.652,78.681,78.652,78.654,11690000.0
2007-05-02 04:23:00,78.641,78.7,78.641,78.648,87480000.0
2007-05-02 04:24:00,78.7,78.7,78.661,78.692,19840000.0
2007-05-02 04:26:00,78.657,78.66,78.656,78.66,89560000.0
2007-05-02 04:27:00,78.709,78.709,78.66,78.66,11680000.0
2007-05-02 04:28:00,78.67,78.708,78.66,78.66,70880000.0
2007-05-02 04:29:00,78.705,78.711,78.672,78.711,99790000.0
2007-05-02 04:30:00,78.705,78.705,78.702,78.702,4130000.0
2007-05-02 04:31:00,78.671,78.686,78.661,78.661,12240000.0
2007-05-02 04:32:00,78.664,78.705,78.664,78.702,70340000.0
2007-05-02 04:33:00,78.692,78.71,78.66,78.71,88520000.0
2007-05-02 04:34:00,78.669,78.669,78.659,78.661,8260000.0
2007-05-02 04:35:00,78.707,78.71,78.706,78.71,90790000.0
2007-05-02 04:36:00,78.691,78.691,78.675,78.675,3380000.0
2007-05-02 04:37:00,78.665,78.711,78.657,78.702,120830000.0
2007-05-02 04:38:00,78.654,78.706,78.654,78.706,65950000.0
2007-05-02 04:39:00,78.654,78.682,78.654,78.659,88280000.0
2007-05-02 04:40:00,78.649,78.657,78.647,78.656,70610000.0
2007-05-02 04:41:00,78.647,78.65,78.646,78.65,88860000.0
2007-05-02 04:42:00,78.733,78.733,78.732,78.732,4130000.0
2007-05-02 04:43:00,78.637,78.64,78.633,78.637,74220000.0
2007-05-02 04:44:00,78.689,78.697,78.689,78.697,82350000.0
2007-05-02 04:45:00,78.696,78.696,78.691,78.691,6050000.0
2007-05-02 04:46:00,78.683,78.683,78.64,78.67,89130000.0
2007-05-02 04:47:00,78.683,78.683,78.633,78.633,74540000.0
2007-05-02 04:48:00,78.64,78.686,78.635,78.635,87930000.0
2007-05-02 04:49:00,78.639,78.639,78.638,78.638,3940000.0
2007-05-02 04:50:00,78.694,78.694,78.644,78.645,87360000.0
2007-05-02 04:51:00,78.7,78.712,78.7,78.708,15210000.0
2007-05-02 04:52:00,78.705,78.705,78.692,78.692,155800000.0
2007-05-02 04:54:00,78.719,78.72,78.708,78.714,123970000.0
2007-05-02 04:56:00,78.695,78.695,78.686,78.686,71440000.0
2007-05-02 04:57:00,78.629,78.684,78.629,78.638,116230000.0
2007-05-02 04:58:00,78.626,78.637,78.626,78.637,67760000.0
2007-05-02 04:59:00,78.631,78.636,78.63,78.636,77060000.0
2007-05-02 05:00:00,78.697,78.697,78.69,78.69,71470000.0
2007-05-02 05:01:00,78.696,78.697,78.69,78.69,108980000.0
2007-05-02 05:03:00,78.666,78.67,78.666,78.667,140640000.0
2007-05-02 05:06:00,78.731,78.731,78.642,78.648,151450000.0
2007-05-02 05:09:00,78.683,78.694,78.683,78.694,59460000.0
2007-05-02 05:12:00,78.727,78.729,78.726,78.729,87520000.0
2007-05-02 05:14:00,78.651,78.699,78.649,78.649,158370000.0
2007-05-02 05:15:00,78.64,78.7,78.64,78.691,144870000.0
2007-05-02 05:16:00,78.645,78.703,78.645,78.703,132570000.0
2007-05-02 05:17:00,78.65,78.697,78.649,78.697,138850000.0
2007-05-02 05:18:00,78.655,78.71,78.655,78.71,148750000.0
2007-05-02 05:19:00,78.71,78.717,78.709,78.717,124000000.0
2007-05-02 05:20:00,78.708,78.716,78.708,78.715,127260000.0
2007-05-02 05:21:00,78.723,78.73,78.669,78.669,64030000.0
2007-05-02 05:22:00,78.733,78.733,78.671,78.672,91450000.0
2007-05-02 05:23:00,78.666,78.726,78.666,78.72,80450000.0
2007-05-02 05:24:00,78.664,78.71,78.656,78.71,98110000.0
2007-05-02 05:25:00,78.666,78.7,78.666,78.7,4820000.0
2007-05-02 05:26:00,78.707,78.71,78.707,78.709,93060000.0
2007-05-02 05:27:00,78.714,78.714,78.691,78.705,17960000.0
2007-05-02 05:29:00,78.717,78.718,78.711,78.718,88380000.0
2007-05-02 05:30:00,78.726,78.726,78.711,78.711,8820000.0
2007-05-02 05:31:00,78.64,78.654,78.64,78.654,71690000.0
2007-05-02 05:32:00,78.654,78.733,78.654,78.726,87450000.0
2007-05-02 05:33:00,78.66,78.713,78.66,78.68,19190000.0
2007-05-02 05:34:00,78.684,78.7,78.684,78.7,3190000.0
2007-05-02 05:35:00,78.679,78.711,78.665,78.665,82570000.0
2007-05-02 05:36:00,78.663,78.699,78.663,78.699,6610000.0
2007-05-02 05:37:00,78.701,78.701,78.655,78.655,87410000.0
2007-05-02 05:38:00,78.655,78.657,78.647,78.647,70250000.0
2007-05-02 05:39:00,78.702,78.702,78.655,78.663,88250000.0
2007-05-02 05:40:00,78.65,78.657,78.65,78.651,17120000.0
2007-05-02 05:41:00,78.657,78.66,78.657,78.66,87280000.0
2007-05-02 05:42:00,78.741,78.766,78.694,78.754,21590000.0
2007-05-02 05:43:00,78.754,78.809,78.75,78.768,129730000.0
2007-05-02 05:44:00,78.764,78.808,78.749,78.754,131570000.0
2007-05-02 05:45:00,78.742,78.796,78.741,78.751,116340000.0
2007-05-02 05:46:00,78.743,78.802,78.737,78.802,115620000.0
2007-05-02 05:47:00,78.752,78.791,78.735,78.735,60420000.0
2007-05-02 05:48:00,78.724,78.787,78.724,78.78,91940000.0
2007-05-02 05:49:00,78.747,78.785,78.736,78.779,71560000.0
2007-05-02 05:50:00,78.772,78.779,78.729,78.778,81310000.0
2007-05-02 05:51:00,78.778,78.778,78.729,78.729,16930000.0
2007-05-02 05:52:00,78.773,78.775,78.752,78.752,15470000.0
2007-05-02 05:53:00,78.791,78.791,78.735,78.742,89050000.0
2007-05-02 05:54:00,78.781,78.781,78.743,78.78,12580000.0
2007-05-02 05:55:00,78.749,78.799,78.749,78.799,117460000.0
2007-05-02 05:56:00,78.749,78.797,78.749,78.77,61250000.0
2007-05-02 05:57:00,78.758,78.778,78.749,78.749,86700000.0
2007-05-02 05:58:00,78.797,78.8,78.793,78.798,65780000.0
2007-05-02 05:59:00,78.799,78.799,78.745,78.745,85960000.0
2007-05-02 06:00:00,78.782,78.782,78.744,78.773,13830000.0
2007-05-02 06:01:00,78.753,78.78,78.738,78.738,17120000.0
2007-05-02 06:02:00,78.738,78.791,78.738,78.739,84730000.0
2007-05-02 06:03:00,78.768,78.768,78.729,78.729,7880000.0
2007-05-02 06:04:00,78.724,78.724,78.724,78.724,3940000.0
2007-05-02 06:05:00,78.732,78.788,78.727,78.784,82050000.0
2007-05-02 06:06:00,78.777,78.778,78.768,78.778,16230000.0
2007-05-02 06:07:00,78.784,78.787,78.781,78.787,12060000.0
2007-05-02 06:08:00,78.778,78.788,78.778,78.788,87850000.0
2007-05-02 06:09:00,78.782,78.786,78.736,78.736,16970000.0
2007-05-02 06:10:00,78.753,78.784,78.753,78.757,15770000.0
2007-05-02 06:11:00,78.738,78.746,78.738,78.739,109620000.0
2007-05-02 06:12:00,78.754,78.783,78.746,78.746,61680000.0
2007-05-02 06:14:00,78.731,78.771,78.731,78.771,71480000.0
2007-05-02 06:15:00,78.767,78.769,78.762,78.762,78880000.0
2007-05-02 06:16:00,78.753,78.775,78.753,78.76,7330000.0
2007-05-02 06:17:00,78.807,78.81,78.807,78.809,79570000.0
2007-05-02 06:18:00,78.787,78.795,78.783,78.795,14920000.0
2007-05-02 06:19:00,78.782,78.782,78.732,78.732,5860000.0
2007-05-02 06:20:00,78.722,78.764,78.712,78.764,85180000.0
2007-05-02 06:21:00,78.715,78.767,78.715,78.767,13410000.0
2007-05-02 06:23:00,78.742,78.79,78.742,78.745,68480000.0
2007-05-02 06:24:00,78.791,78.791,78.731,78.731,96370000.0
2007-05-02 06:25:00,78.742,78.771,78.738,78.74,72520000.0
2007-05-02 06:26:00,78.778,78.778,78.728,78.747,94870000.0
2007-05-02 06:27:00,78.736,78.76,78.736,78.76,18810000.0
2007-05-02 06:30:00,78.719,78.762,78.707,78.762,133860000.0
2007-05-02 06:32:00,78.753,78.753,78.714,78.714,77290000.0
2007-05-02 06:33:00,78.704,78.748,78.704,78.744,91240000.0
2007-05-02 06:34:00,78.705,78.709,78.701,78.709,16140000.0
2007-05-02 06:35:00,78.699,78.707,78.699,78.707,122230000.0
2007-05-02 06:36:00,78.703,78.728,78.702,78.702,68360000.0
2007-05-02 06:39:00,78.752,78.752,78.702,78.702,93270000.0
2007-05-02 06:40:00,78.708,78.708,78.707,78.707,4880000.0
2007-05-02 06:41:00,78.705,78.747,78.702,78.702,70920000.0
2007-05-02 06:42:00,78.745,78.755,78.718,78.718,92800000.0
2007-05-02 06:43:00,78.74,78.756,78.727,78.756,11120000.0
2007-05-02 06:44:00,78.709,78.709,78.697,78.704,128690000.0
2007-05-02 06:45:00,78.756,78.76,78.727,78.76,136940000.0
2007-05-02 06:46:00,78.716,78.756,78.716,78.756,71100000.0
2007-05-02 06:47:00,78.709,78.749,78.709,78.749,106210000.0
2007-05-02 06:48:00,78.742,78.742,78.706,78.713,65120000.0
2007-05-02 06:49:00,78.699,78.7,78.697,78.699,81380000.0
2007-05-02 06:50:00,78.709,78.746,78.704,78.704,73120000.0
2007-05-02 06:51:00,78.71,78.733,78.702,78.702,103420000.0
2007-05-02 06:52:00,78.709,78.709,78.694,78.696,145320000.0
2007-05-02 06:53:00,78.731,78.742,78.699,78.742,133390000.0
2007-05-02 06:54:00,78.692,78.741,78.692,78.741,135890000.0
2007-05-02 06:55:00,78.692,78.729,78.691,78.691,133150000.0
2007-05-02 06:57:00,78.708,78.746,78.708,78.744,127090000.0
2007-05-02 06:58:00,78.711,78.764,78.711,78.764,121690000.0
2007-05-02 06:59:00,78.712,78.754,78.712,78.754,64370000.0
2007-05-02 07:00:00,78.723,78.76,78.716,78.751,93970000.0
2007-05-02 07:01:00,78.762,78.767,78.708,78.708,78930000.0
2007-05-02 07:02:00,78.711,78.74,78.697,78.697,87050000.0
2007-05-02 07:03:00,78.688,78.714,78.688,78.697,10550000.0
2007-05-02 07:04:00,78.696,78.696,78.687,78.687,94100000.0
2007-05-02 07:05:00,78.694,78.697,78.688,78.688,74490000.0
2007-05-02 07:06:00,78.726,78.729,78.721,78.723,92110000.0
2007-05-02 07:09:00,78.715,78.715,78.713,78.713,4130000.0
2007-05-02 07:10:00,78.73,78.732,78.694,78.694,19520000.0
2007-05-02 07:11:00,78.681,78.713,78.681,78.685,84000000.0
2007-05-02 07:12:00,78.714,78.714,78.681,78.706,12030000.0
2007-05-02 07:13:00,78.689,78.699,78.684,78.699,17120000.0
2007-05-02 07:14:00,78.712,78.712,78.681,78.681,69630000.0
2007-05-02 07:15:00,78.692,78.734,78.692,78.72,83500000.0
2007-05-02 07:16:00,78.715,78.715,78.685,78.702,8830000.0
2007-05-02 07:18:00,78.722,78.732,78.713,78.713,15430000.0
2007-05-02 07:19:00,78.717,78.72,78.713,78.717,73090000.0
2007-05-02 07:20:00,78.705,78.711,78.673,78.707,87690000.0
2007-05-02 07:21:00,78.705,78.705,78.701,78.701,3940000.0
2007-05-02 07:22:00,78.714,78.718,78.714,78.718,4130000.0
2007-05-02 07:23:00,78.703,78.703,78.664,78.664,88610000.0
2007-05-02 07:24:00,78.666,78.691,78.657,78.691,15580000.0
2007-05-02 07:25:00,78.664,78.673,78.647,78.647,20170000.0
2007-05-02 07:26:00,78.692,78.696,78.652,78.678,126300000.0
2007-05-02 07:27:00,78.637,78.678,78.637,78.673,137400000.0
2007-05-02 07:29:00,78.634,78.68,78.634,78.68,125420000.0
2007-05-02 07:30:00,78.676,78.676,78.659,78.659,72060000.0
2007-05-02 07:33:00,78.686,78.689,78.682,78.682,86140000.0
2007-05-02 07:34:00,78.677,78.683,78.66,78.683,15240000.0
2007-05-02 07:35:00,78.682,78.687,78.679,78.679,58890000.0
2007-05-02 07:36:00,78.684,78.684,78.641,78.641,90420000.0
2007-05-02 07:37:00,78.647,78.65,78.643,78.647,75420000.0
2007-05-02 07:38:00,78.677,78.677,78.616,78.616,96050000.0
2007-05-02 07:39:00,78.637,78.654,78.627,78.654,11870000.0
2007-05-02 07:40:00,78.626,78.644,78.606,78.606,76190000.0
2007-05-02 07:41:00,78.633,78.636,78.6,78.605,84640000.0
2007-05-02 07:42:00,78.631,78.631,78.6,78.623,12030000.0
2007-05-02 07:43:00,78.589,78.65,78.589,78.615,18110000.0
2007-05-02 07:44:00,78.637,78.637,78.595,78.628,149760000.0
2007-05-02 07:45:00,78.641,78.641,78.583,78.585,143030000.0
2007-05-02 07:46:00,78.569,78.576,78.569,78.576,129430000.0
2007-05-02 07:47:00,78.567,78.591,78.557,78.57,132870000.0
2007-05-02 07:48:00,78.601,78.601,78.558,78.564,141680000.0
2007-05-02 07:49:00,78.591,78.591,78.536,78.585,122500000.0
2007-05-02 07:50:00,78.542,78.555,78.522,78.555,119010000.0
2007-05-02 07:51:00,78.543,78.588,78.523,78.523,62490000.0
2007-05-02 07:52:00,78.533,78.574,78.504,78.556,86660000.0
2007-05-02 07:53:00,78.5,78.546,78.478,78.483,70900000.0
2007-05-02 07:54:00,78.492,78.536,78.484,78.536,85340000.0
2007-05-02 07:55:00,78.492,78.51,78.465,78.466,17870000.0
2007-05-02 07:56:00,78.483,78.538,78.483,78.502,81780000.0
2007-05-02 07:57:00,78.501,78.538,78.494,78.538,8270000.0
2007-05-02 07:58:00,78.492,78.54,78.462,78.462,70130000.0
2007-05-02 07:59:00,78.444,78.501,78.331,78.405,89140000.0
2007-05-02 08:00:00,78.414,78.46,78.414,78.433,15100000.0
2007-05-02 08:01:00,78.475,78.49,78.452,78.452,21330000.0
2007-05-02 08:02:00,78.443,78.513,78.442,78.462,96810000.0
2007-05-02 08:03:00,78.526,78.529,78.473,78.477,19610000.0
2007-05-02 08:04:00,78.49,78.513,78.484,78.512,70940000.0
2007-05-02 08:05:00,78.476,78.487,78.457,78.466,90670000.0
2007-05-02 08:06:00,78.48,78.504,78.468,78.468,16000000.0
2007-05-02 08:07:00,78.472,78.513,78.469,78.497,75910000.0
2007-05-02 08:08:00,78.512,78.512,78.457,78.457,93540000.0
2007-05-02 08:09:00,78.465,78.475,78.461,78.472,12250000.0
2007-05-02 08:10:00,78.452,78.456,78.452,78.456,5110000.0
2007-05-02 08:11:00,78.45,78.494,78.438,78.494,157220000.0
2007-05-02 08:12:00,78.456,78.51,78.444,78.51,159450000.0
2007-05-02 08:13:00,78.473,78.544,78.468,78.504,85300000.0
2007-05-02 08:14:00,78.511,78.539,78.486,78.486,131850000.0
2007-05-02 08:15:00,78.483,78.542,78.483,78.508,142960000.0
2007-05-02 08:16:00,78.551,78.566,78.507,78.512,70580000.0
2007-05-02 08:17:00,78.518,78.558,78.516,78.558,106220000.0
2007-05-02 08:18:00,78.553,78.567,78.511,78.515,66290000.0
2007-05-02 08:19:00,78.562,78.577,78.524,78.524,74090000.0
2007-05-02 08:20:00,78.527,78.55,78.507,78.513,66410000.0
2007-05-02 08:21:00,78.523,78.568,78.52,78.521,103320000.0
2007-05-02 08:22:00,78.534,78.586,78.534,78.541,148550000.0
2007-05-02 08:23:00,78.548,78.579,78.54,78.579,141090000.0
2007-05-02 08:24:00,78.533,78.565,78.515,78.515,134110000.0
2007-05-02 08:25:00,78.516,78.536,78.489,78.496,130760000.0
2007-05-02 08:26:00,78.529,78.529,78.467,78.522,141360000.0
2007-05-02 08:27:00,78.463,78.528,78.445,78.528,122760000.0
2007-05-02 08:28:00,78.464,78.519,78.462,78.462,121450000.0
2007-05-02 08:29:00,78.512,78.514,78.459,78.511,67520000.0
2007-05-02 08:30:00,78.505,78.52,78.476,78.515,88720000.0
2007-05-02 08:31:00,78.462,78.497,78.456,78.495,70820000.0
2007-05-02 08:32:00,78.474,78.512,78.469,78.512,84810000.0
2007-05-02 08:33:00,78.462,78.492,78.462,78.488,17130000.0
2007-05-02 08:35:00,78.482,78.516,78.454,78.454,130460000.0
2007-05-02 08:36:00,78.461,78.472,78.447,78.453,69460000.0
2007-05-02 08:37:00,78.443,78.483,78.424,78.463,91530000.0
2007-05-02 08:38:00,78.426,78.448,78.404,78.441,77380000.0
2007-05-02 08:39:00,78.411,78.45,78.41,78.413,89400000.0
2007-05-02 08:40:00,78.398,78.402,78.398,78.4,13590000.0
2007-05-02 08:41:00,78.405,78.408,78.4,78.408,88300000.0
2007-05-02 08:42:00,78.41,78.431,78.396,78.396,22420000.0
2007-05-02 08:43:00,78.403,78.404,78.394,78.404,11070000.0
2007-05-02 08:44:00,78.402,78.438,78.399,78.436,69470000.0
2007-05-02 08:45:00,78.403,78.447,78.403,78.444,118500000.0
2007-05-02 08:46:00,78.414,78.442,78.406,78.406,156740000.0
2007-05-02 08:47:00,78.407,78.415,78.404,78.415,154080000.0
2007-05-02 08:48:00,78.43,78.463,78.428,78.452,131210000.0
2007-05-02 08:49:00,78.434,78.477,78.426,78.473,139930000.0
2007-05-02 08:50:00,78.479,78.479,78.437,78.476,154150000.0
2007-05-02 08:51:00,78.429,78.474,78.429,78.431,126220000.0
2007-05-02 08:52:00,78.421,78.465,78.421,78.465,130360000.0
2007-05-02 08:53:00,78.417,78.449,78.412,78.412,68100000.0
2007-05-02 08:54:00,78.422,78.449,78.418,78.443,96960000.0
2007-05-02 08:57:00,78.413,78.424,78.409,78.423,23270000.0
2007-05-02 08:58:00,78.421,78.454,78.411,78.416,125800000.0
2007-05-02 08:59:00,78.43,78.482,78.43,78.433,71230000.0
2007-05-02 09:00:00,78.459,78.47,78.427,78.462,96960000.0
2007-05-02 09:01:00,78.415,78.455,78.415,78.453,84390000.0
2007-05-02 09:02:00,78.465,78.479,78.432,78.479,98170000.0
2007-05-02 09:03:00,78.448,78.476,78.439,78.452,18290000.0
2007-05-02 09:04:00,78.453,78.479,78.442,78.479,18440000.0
2007-05-02 09:05:00,78.431,78.488,78.431,78.435,147410000.0
2007-05-02 09:06:00,78.429,78.475,78.425,78.425,139720000.0
2007-05-02 09:07:00,78.462,78.481,78.421,78.421,140740000.0
2007-05-02 09:08:00,78.414,78.46,78.405,78.46,142620000.0
2007-05-02 09:09:00,78.418,78.459,78.418,78.454,129530000.0
2007-05-02 09:10:00,78.42,78.464,78.418,78.464,123360000.0
2007-05-02 09:11:00,78.413,78.447,78.409,78.415,67730000.0
2007-05-02 09:12:00,78.405,78.465,78.405,78.465,102840000.0
2007-05-02 09:13:00,78.465,78.482,78.431,78.482,78580000.0
2007-05-02 09:14:00,78.422,78.481,78.422,78.462,96350000.0
2007-05-02 09:15:00,78.464,78.466,78.425,78.46,20100000.0
2007-05-02 09:16:00,78.432,78.468,78.432,78.468,11820000.0
2007-05-02 09:17:00,78.482,78.482,78.431,78.431,68890000.0
2007-05-02 09:18:00,78.423,78.478,78.423,78.478,94170000.0
2007-05-02 09:20:00,78.446,78.505,78.446,78.505,97610000.0
2007-05-02 09:21:00,78.456,78.503,78.455,78.465,22500000.0
2007-05-02 09:22:00,78.473,78.519,78.468,78.509,92700000.0
2007-05-02 09:23:00,78.483,78.519,78.481,78.481,82160000.0
2007-05-02 09:24:00,78.472,78.501,78.472,78.477,93060000.0
2007-05-02 09:25:00,78.473,78.475,78.471,78.471,9570000.0
2007-05-02 09:26:00,78.482,78.54,78.482,78.54,67450000.0
2007-05-02 09:27:00,78.483,78.52,78.473,78.52,107540000.0
2007-05-02 09:28:00,78.471,78.517,78.468,78.484,81170000.0
2007-05-02 09:29:00,78.47,78.539,78.467,78.527,96560000.0
2007-05-02 09:30:00,78.482,78.54,78.482,78.54,8490000.0
2007-05-02 09:31:00,78.501,78.534,78.491,78.534,15620000.0
2007-05-02 09:32:00,78.486,78.545,78.486,78.545,150860000.0
2007-05-02 09:33:00,78.485,78.546,78.485,78.542,131050000.0
2007-05-02 09:34:00,78.551,78.551,78.498,78.547,120800000.0
2007-05-02 09:35:00,78.505,78.547,78.5,78.545,70770000.0
2007-05-02 09:36:00,78.531,78.531,78.489,78.489,103230000.0
2007-05-02 09:37:00,78.502,78.548,78.5,78.548,77930000.0
2007-05-02 09:38:00,78.492,78.539,78.489,78.489,91810000.0
2007-05-02 09:39:00,78.523,78.539,78.505,78.539,14120000.0
2007-05-02 09:40:00,78.517,78.517,78.475,78.478,17120000.0
2007-05-02 09:41:00,78.467,78.477,78.467,78.477,85800000.0
2007-05-02 09:42:00,78.474,78.498,78.474,78.483,19560000.0
2007-05-02 09:43:00,78.475,78.518,78.457,78.457,81010000.0
2007-05-02 09:44:00,78.494,78.518,78.445,78.445,97530000.0
2007-05-02 09:45:00,78.488,78.488,78.45,78.45,8300000.0
2007-05-02 09:46:00,78.428,78.431,78.424,78.425,92300000.0
2007-05-02 09:47:00,78.487,78.49,78.483,78.487,85690000.0
2007-05-02 09:48:00,78.422,78.468,78.422,78.462,91870000.0
2007-05-02 09:49:00,78.411,78.415,78.409,78.409,14120000.0
2007-05-02 09:50:00,78.426,78.477,78.426,78.436,134210000.0
2007-05-02 09:51:00,78.438,78.485,78.431,78.468,135770000.0
2007-05-02 09:52:00,78.418,78.471,78.418,78.425,134810000.0
2007-05-02 09:53:00,78.432,78.484,78.431,78.431,123840000.0
2007-05-02 09:54:00,78.477,78.49,78.449,78.49,62610000.0
2007-05-02 09:55:00,78.431,78.439,78.43,78.435,99670000.0
2007-05-02 09:56:00,78.445,78.449,78.436,78.445,75180000.0
2007-05-02 09:57:00,78.447,78.504,78.447,78.504,92700000.0
2007-05-02 09:58:00,78.506,78.506,78.447,78.485,18390000.0
2007-05-02 09:59:00,78.444,78.516,78.442,78.463,140490000.0
2007-05-02 10:00:00,78.471,78.525,78.467,78.475,146900000.0
2007-05-02 10:01:00,78.475,78.475,78.458,78.467,123910000.0
2007-05-02 10:02:00,78.459,78.468,78.458,78.461,125940000.0
2007-05-02 10:03:00,78.477,78.517,78.468,78.473,66780000.0
2007-05-02 10:04:00,78.463,78.509,78.463,78.509,97090000.0
2007-05-02 10:05:00,78.451,78.5,78.451,78.491,83160000.0
2007-05-02 10:06:00,78.46,78.503,78.431,78.47,102820000.0
2007-05-02 10:07:00,78.467,78.467,78.43,78.449,13220000.0
2007-05-02 10:08:00,78.417,78.479,78.416,78.432,145800000.0
2007-05-02 10:09:00,78.471,78.471,78.423,78.423,130800000.0
2007-05-02 10:10:00,78.465,78.48,78.417,78.417,138180000.0
2007-05-02 10:11:00,78.421,78.482,78.417,78.482,144070000.0
2007-05-02 10:12:00,78.466,78.477,78.425,78.435,127240000.0
2007-05-02 10:13:00,78.418,78.453,78.386,78.386,125940000.0
2007-05-02 10:14:00,78.394,78.446,78.388,78.403,66680000.0
2007-05-02 10:15:00,78.412,78.461,78.412,78.454,98130000.0
2007-05-02 10:16:00,78.458,78.458,78.423,78.423,76260000.0
2007-05-02 10:17:00,78.412,78.455,78.412,78.455,92640000.0
2007-05-02 10:18:00,78.43,78.448,78.428,78.448,16690000.0
2007-05-02 10:19:00,78.428,78.483,78.428,78.465,140430000.0
2007-05-02 10:20:00,78.429,78.486,78.429,78.448,136720000.0
2007-05-02 10:21:00,78.44,78.487,78.44,78.451,151590000.0
2007-05-02 10:22:00,78.448,78.51,78.448,78.51,135110000.0
2007-05-02 10:23:00,78.455,78.507,78.455,78.503,130220000.0
2007-05-02 10:24:00,78.496,78.496,78.481,78.481,65150000.0
2007-05-02 10:25:00,78.448,78.448,78.437,78.437,90290000.0
2007-05-02 10:26:00,78.434,78.492,78.425,78.492,76180000.0
2007-05-02 10:27:00,78.449,78.473,78.445,78.451,95170000.0
2007-05-02 10:28:00,78.438,78.444,78.427,78.444,16230000.0
2007-05-02 10:29:00,78.451,78.456,78.446,78.446,112610000.0
2007-05-02 10:30:00,78.441,78.496,78.441,78.463,68680000.0
2007-05-02 10:31:00,78.509,78.518,78.509,78.518,78720000.0
2007-05-02 10:32:00,78.465,78.465,78.451,78.457,73610000.0
2007-05-02 10:33:00,78.495,78.495,78.453,78.453,112940000.0
2007-05-02 10:34:00,78.504,78.504,78.451,78.451,152680000.0
2007-05-02 10:35:00,78.491,78.507,78.447,78.492,145550000.0
2007-05-02 10:36:00,78.496,78.51,78.463,78.51,133390000.0
2007-05-02 10:37:00,78.505,78.529,78.479,78.523,132530000.0
2007-05-02 10:38:00,78.496,78.536,78.481,78.481,144670000.0
2007-05-02 10:39:00,78.496,78.535,78.484,78.526,132780000.0
2007-05-02 10:40:00,78.469,78.484,78.469,78.48,124710000.0
2007-05-02 10:41:00,78.494,78.539,78.484,78.484,70300000.0
2007-05-02 10:42:00,78.488,78.528,78.481,78.52,105640000.0
2007-05-02 10:43:00,78.473,78.505,78.473,78.473,83480000.0
2007-05-02 10:44:00,78.521,78.521,78.477,78.484,96200000.0
2007-05-02 10:45:00,78.464,78.514,78.462,78.514,16700000.0
2007-05-02 10:46:00,78.463,78.514,78.463,78.47,125010000.0
2007-05-02 10:47:00,78.521,78.521,78.454,78.454,118830000.0
2007-05-02 10:48:00,78.443,78.49,78.439,78.49,64430000.0
2007-05-02 10:49:00,78.483,78.488,78.438,78.479,93700000.0
2007-05-02 10:50:00,78.497,78.5,78.493,78.497,77360000.0
2007-05-02 10:51:00,78.479,78.484,78.445,78.484,96000000.0
2007-05-02 10:52:00,78.445,78.492,78.443,78.492,23010000.0
2007-05-02 10:53:00,78.465,78.503,78.456,78.503,78330000.0
2007-05-02 10:54:00,78.508,78.517,78.482,78.484,115700000.0
2007-05-02 10:55:00,78.538,78.538,78.496,78.518,71330000.0
2007-05-02 10:56:00,78.569,78.576,78.508,78.529,83570000.0
2007-05-02 10:57:00,78.528,78.577,78.519,78.546,72140000.0
2007-05-02 10:58:00,78.542,78.591,78.528,78.591,112630000.0
2007-05-02 10:59:00,78.545,78.599,78.544,78.553,148530000.0
2007-05-02 11:00:00,78.589,78.589,78.551,78.551,149220000.0
2007-05-02 11:01:00,78.558,78.584,78.542,78.544,135460000.0
2007-05-02 11:02:00,78.582,78.582,78.535,78.535,129060000.0
2007-05-02 11:03:00,78.544,78.58,78.534,78.534,137220000.0
2007-05-02 11:04:00,78.539,78.539,78.528,78.53,127890000.0
2007-05-02 11:05:00,78.534,78.538,78.53,78.53,126130000.0
2007-05-02 11:06:00,78.559,78.579,78.529,78.579,61700000.0
2007-05-02 11:07:00,78.541,78.576,78.538,78.546,93750000.0
2007-05-02 11:08:00,78.545,78.585,78.545,78.561,80850000.0
2007-05-02 11:09:00,78.603,78.603,78.558,78.564,88550000.0
2007-05-02 11:10:00,78.565,78.592,78.565,78.571,11390000.0
2007-05-02 11:11:00,78.558,78.596,78.558,78.593,70610000.0
2007-05-02 11:12:00,78.602,78.602,78.558,78.56,109400000.0
2007-05-02 11:13:00,78.557,78.584,78.557,78.569,154590000.0
2007-05-02 11:14:00,78.616,78.62,78.615,78.617,147710000.0
2007-05-02 11:15:00,78.656,78.656,78.567,78.574,131950000.0
2007-05-02 11:16:00,78.563,78.611,78.563,78.58,132520000.0
2007-05-02 11:17:00,78.569,78.57,78.566,78.569,147410000.0
2007-05-02 11:18:00,78.599,78.601,78.592,78.597,125520000.0
2007-05-02 11:19:00,78.612,78.612,78.572,78.573,127310000.0
2007-05-02 11:20:00,78.611,78.611,78.566,78.595,63100000.0
2007-05-02 11:21:00,78.6,78.6,78.559,78.559,101340000.0
2007-05-02 11:22:00,78.572,78.596,78.556,78.56,78140000.0
2007-05-02 11:23:00,78.57,78.605,78.566,78.596,91430000.0
2007-05-02 11:24:00,78.572,78.599,78.57,78.596,14920000.0
2007-05-02 11:25:00,78.574,78.605,78.569,78.605,97620000.0
2007-05-02 11:26:00,78.569,78.606,78.569,78.605,86450000.0
2007-05-02 11:27:00,78.591,78.591,78.554,78.554,98290000.0
2007-05-02 11:28:00,78.558,78.598,78.555,78.598,20870000.0
2007-05-02 11:29:00,78.568,78.587,78.562,78.562,76830000.0
2007-05-02 11:30:00,78.589,78.589,78.559,78.559,106700000.0
2007-05-02 11:32:00,78.573,78.597,78.546,78.551,75340000.0
2007-05-02 11:33:00,78.586,78.589,78.557,78.589,70050000.0
2007-05-02 11:34:00,78.589,78.597,78.589,78.597,113600000.0
2007-05-02 11:35:00,78.607,78.609,78.57,78.578,152160000.0
2007-05-02 11:36:00,78.611,78.611,78.571,78.571,147150000.0
2007-05-02 11:37:00,78.568,78.596,78.568,78.594,138790000.0
2007-05-02 11:38:00,78.571,78.609,78.57,78.58,139820000.0
2007-05-02 11:39:00,78.571,78.61,78.571,78.604,138220000.0
2007-05-02 11:40:00,78.595,78.601,78.564,78.601,126550000.0
2007-05-02 11:41:00,78.596,78.605,78.568,78.575,122160000.0
2007-05-02 11:42:00,78.584,78.611,78.578,78.582,61120000.0
2007-05-02 11:43:00,78.632,78.641,78.605,78.641,98600000.0
2007-05-02 11:44:00,78.605,78.608,78.598,78.6,80540000.0
2007-05-02 11:45:00,78.633,78.642,78.605,78.605,90870000.0
2007-05-02 11:46:00,78.605,78.607,78.601,78.607,14390000.0
2007-05-02 11:47:00,78.623,78.656,78.616,78.644,140230000.0
2007-05-02 11:48:00,78.673,78.673,78.618,78.621,133290000.0
2007-05-02 11:49:00,78.626,78.67,78.619,78.619,126040000.0
2007-05-02 11:50:00,78.624,78.66,78.615,78.66,63910000.0
2007-05-02 11:51:00,78.63,78.667,78.627,78.662,98510000.0
2007-05-02 11:52:00,78.634,78.664,78.631,78.631,83480000.0
2007-05-02 11:53:00,78.643,78.684,78.643,78.654,90450000.0
2007-05-02 11:54:00,78.642,78.676,78.642,78.665,19150000.0
2007-05-02 11:55:00,78.648,78.655,78.648,78.648,76680000.0
2007-05-02 11:56:00,78.697,78.702,78.664,78.702,92360000.0
2007-05-02 11:57:00,78.669,78.688,78.66,78.66,18210000.0
2007-05-02 11:58:00,78.65,78.663,78.65,78.662,140510000.0
2007-05-02 11:59:00,78.674,78.674,78.656,78.665,71840000.0
2007-05-02 12:00:00,78.683,78.707,78.669,78.684,119930000.0
2007-05-02 12:01:00,78.656,78.665,78.656,78.665,68860000.0
2007-05-02 12:02:00,78.662,78.666,78.661,78.662,84180000.0
2007-05-02 12:03:00,78.655,78.7,78.655,78.7,75640000.0
2007-05-02 12:04:00,78.687,78.703,78.655,78.686,113300000.0
2007-05-02 12:05:00,78.696,78.696,78.649,78.672,154590000.0
2007-05-02 12:06:00,78.632,78.684,78.632,78.684,146050000.0
2007-05-02 12:07:00,78.647,78.683,78.647,78.683,129750000.0
2007-05-02 12:08:00,78.705,78.705,78.694,78.694,129930000.0
2007-05-02 12:09:00,78.679,78.683,78.647,78.683,143050000.0
2007-05-02 12:10:00,78.698,78.707,78.69,78.69,129540000.0
2007-05-02 12:11:00,78.703,78.703,78.665,78.702,128810000.0
2007-05-02 12:12:00,78.7,78.7,78.651,78.651,65120000.0
2007-05-02 12:13:00,78.688,78.695,78.65,78.65,92250000.0
2007-05-02 12:14:00,78.654,78.654,78.642,78.642,76890000.0
2007-05-02 12:15:00,78.68,78.69,78.638,78.673,99490000.0
2007-05-02 12:17:00,78.637,78.637,78.621,78.625,132530000.0
2007-05-02 12:18:00,78.666,78.666,78.622,78.622,148260000.0
2007-05-02 12:19:00,78.671,78.671,78.621,78.67,77270000.0
2007-05-02 12:21:00,78.684,78.69,78.681,78.682,64670000.0
2007-05-02 12:22:00,78.626,78.667,78.626,78.626,80290000.0
2007-05-02 12:23:00,78.663,78.667,78.633,78.633,70220000.0
2007-05-02 12:24:00,78.638,78.679,78.637,78.674,105860000.0
2007-05-02 12:25:00,78.684,78.684,78.643,78.684,140240000.0
2007-05-02 12:26:00,78.687,78.687,78.629,78.674,137140000.0
2007-05-02 12:27:00,78.634,78.653,78.633,78.633,131410000.0
2007-05-02 12:28:00,78.62,78.628,78.62,78.625,127970000.0
2007-05-02 12:29:00,78.624,78.666,78.624,78.662,143010000.0
2007-05-02 12:30:00,78.638,78.67,78.623,78.629,125120000.0
2007-05-02 12:31:00,78.621,78.669,78.62,78.623,118480000.0
2007-05-02 12:32:00,78.636,78.668,78.627,78.665,64260000.0
2007-05-02 12:33:00,78.676,78.676,78.659,78.659,91190000.0
2007-05-02 12:34:00,78.664,78.664,78.63,78.63,73670000.0
2007-05-02 12:35:00,78.638,78.664,78.637,78.664,88840000.0
2007-05-02 12:36:00,78.633,78.658,78.633,78.639,12050000.0
2007-05-02 12:37:00,78.64,78.645,78.638,78.642,16740000.0
2007-05-02 12:38:00,78.632,78.69,78.632,78.651,76480000.0
2007-05-02 12:39:00,78.683,78.703,78.654,78.703,91490000.0
2007-05-02 12:40:00,78.686,78.686,78.666,78.683,12240000.0
2007-05-02 12:41:00,78.642,78.679,78.642,78.654,71610000.0
2007-05-02 12:42:00,78.643,78.684,78.643,78.684,84750000.0
2007-05-02 12:43:00,78.685,78.685,78.656,78.656,10330000.0
2007-05-02 12:44:00,78.682,78.694,78.657,78.694,89650000.0
2007-05-02 12:45:00,78.685,78.685,78.661,78.661,5860000.0
2007-05-02 12:46:00,78.654,78.654,78.651,78.653,11110000.0
2007-05-02 12:47:00,78.647,78.656,78.647,78.65,71830000.0
2007-05-02 12:48:00,78.659,78.682,78.655,78.661,95310000.0
2007-05-02 12:49:00,78.655,78.697,78.655,78.697,9280000.0
2007-05-02 12:51:00,78.697,78.699,78.672,78.672,125110000.0
2007-05-02 12:52:00,78.669,78.679,78.668,78.671,121450000.0
2007-05-02 12:53:00,78.689,78.726,78.689,78.692,72580000.0
2007-05-02 12:54:00,78.701,78.728,78.691,78.691,97020000.0
2007-05-02 12:55:00,78.721,78.733,78.72,78.721,82940000.0
2007-05-02 12:56:00,78.729,78.729,78.694,78.703,93880000.0
2007-05-02 12:57:00,78.711,78.726,78.701,78.701,10740000.0
2007-05-02 12:58:00,78.708,78.737,78.708,78.715,21480000.0
2007-05-02 12:59:00,78.708,78.762,78.708,78.762,73170000.0
2007-05-02 13:00:00,78.73,78.753,78.726,78.753,106130000.0
2007-05-02 13:01:00,78.751,78.764,78.751,78.764,158740000.0
2007-05-02 13:02:00,78.742,78.756,78.722,78.722,140070000.0
2007-05-02 13:03:00,78.731,78.767,78.728,78.763,129980000.0
2007-05-02 13:04:00,78.749,78.749,78.704,78.723,135720000.0
2007-05-02 13:05:00,78.763,78.763,78.701,78.723,142040000.0
2007-05-02 13:06:00,78.7,78.729,78.693,78.693,130020000.0
2007-05-02 13:07:00,78.698,78.73,78.693,78.693,121910000.0
2007-05-02 13:08:00,78.729,78.736,78.724,78.736,64210000.0
2007-05-02 13:09:00,78.723,78.734,78.703,78.714,93060000.0
2007-05-02 13:10:00,78.727,78.732,78.721,78.721,73100000.0
2007-05-02 13:11:00,78.727,78.73,78.727,78.729,89070000.0
2007-05-02 13:12:00,78.732,78.732,78.716,78.731,15060000.0
2007-05-02 13:13:00,78.716,78.726,78.69,78.7,77330000.0
2007-05-02 13:14:00,78.702,78.707,78.696,78.696,115210000.0
2007-05-02 13:15:00,78.74,78.74,78.705,78.736,68920000.0
2007-05-02 13:16:00,78.747,78.75,78.708,78.721,80590000.0
2007-05-02 13:17:00,78.752,78.752,78.718,78.722,76150000.0
2007-05-02 13:18:00,78.717,78.773,78.717,78.77,112210000.0
2007-05-02 13:19:00,78.758,78.762,78.715,78.762,150930000.0
2007-05-02 13:20:00,78.768,78.768,78.723,78.723,147960000.0
2007-05-02 13:21:00,78.755,78.772,78.725,78.772,134740000.0
2007-05-02 13:22:00,78.722,78.761,78.718,78.718,139870000.0
2007-05-02 13:23:00,78.752,78.757,78.751,78.756,145580000.0
2007-05-02 13:24:00,78.752,78.76,78.75,78.75,131560000.0
2007-05-02 13:25:00,78.701,78.741,78.699,78.712,132480000.0
2007-05-02 13:26:00,78.757,78.757,78.75,78.75,62160000.0
2007-05-02 13:27:00,78.756,78.756,78.742,78.746,101780000.0
2007-05-02 13:28:00,78.702,78.754,78.702,78.754,82350000.0
2007-05-02 13:29:00,78.742,78.742,78.707,78.707,90210000.0
2007-05-02 13:30:00,78.714,78.723,78.699,78.701,17670000.0
2007-05-02 13:31:00,78.691,78.729,78.691,78.698,135790000.0
2007-05-02 13:32:00,78.694,78.741,78.694,78.741,139010000.0
2007-05-02 13:33:00,78.697,78.75,78.697,78.75,133680000.0
2007-05-02 13:34:00,78.744,78.749,78.718,78.747,125190000.0
2007-05-02 13:35:00,78.711,78.749,78.708,78.714,68690000.0
2007-05-02 13:36:00,78.705,78.74,78.698,78.74,89790000.0
2007-05-02 13:37:00,78.705,78.706,78.698,78.7,81330000.0
2007-05-02 13:38:00,78.738,78.748,78.738,78.748,93070000.0
2007-05-02 13:39:00,78.704,78.764,78.7,78.743,20080000.0
2007-05-02 13:42:00,78.731,78.753,78.731,78.742,91160000.0
2007-05-02 13:43:00,78.71,78.727,78.701,78.709,22230000.0
2007-05-02 13:44:00,78.749,78.75,78.746,78.748,144060000.0
2007-05-02 13:45:00,78.705,78.722,78.705,78.717,130390000.0
2007-05-02 13:47:00,78.703,78.728,78.695,78.701,69890000.0
2007-05-02 13:48:00,78.695,78.739,78.695,78.708,96820000.0
2007-05-02 13:51:00,78.746,78.746,78.736,78.736,8860000.0
2007-05-02 13:52:00,78.724,78.749,78.718,78.742,95350000.0
2007-05-02 13:53:00,78.724,78.767,78.718,78.763,77220000.0
2007-05-02 13:54:00,78.771,78.771,78.726,78.764,89550000.0
2007-05-02 13:55:00,78.718,78.747,78.698,78.698,19980000.0
2007-05-02 13:56:00,78.699,78.737,78.699,78.726,89600000.0
2007-05-02 13:57:00,78.719,78.719,78.714,78.714,3190000.0
2007-05-02 13:58:00,78.696,78.732,78.696,78.732,160290000.0
2007-05-02 13:59:00,78.721,78.721,78.682,78.682,142610000.0
2007-05-02 14:00:00,78.692,78.707,78.677,78.704,130870000.0
2007-05-02 14:01:00,78.659,78.678,78.651,78.66,125670000.0
2007-05-02 14:02:00,78.702,78.702,78.661,78.672,141520000.0
2007-05-02 14:03:00,78.665,78.702,78.656,78.67,123780000.0
2007-05-02 14:04:00,78.658,78.666,78.658,78.66,120190000.0
2007-05-02 14:05:00,78.672,78.713,78.672,78.713,66890000.0
2007-05-02 14:06:00,78.697,78.738,78.697,78.731,98460000.0
2007-05-02 14:07:00,78.711,78.737,78.7,78.7,73810000.0
2007-05-02 14:08:00,78.694,78.744,78.694,78.744,89900000.0
2007-05-02 14:09:00,78.701,78.738,78.694,78.706,19460000.0
2007-05-02 14:10:00,78.704,78.738,78.701,78.73,22840000.0
2007-05-02 14:11:00,78.7,78.741,78.696,78.696,92430000.0
2007-05-02 14:12:00,78.711,78.757,78.711,78.715,16150000.0
2007-05-02 14:13:00,78.753,78.753,78.703,78.703,72320000.0
2007-05-02 14:14:00,78.712,78.758,78.706,78.706,86800000.0
2007-05-02 14:15:00,78.719,78.736,78.68,78.736,21640000.0
2007-05-02 14:16:00,78.668,78.701,78.66,78.667,25230000.0
2007-05-02 14:17:00,78.653,78.694,78.637,78.662,62480000.0
2007-05-02 14:18:00,78.661,78.699,78.661,78.692,95930000.0
2007-05-02 14:19:00,78.703,78.703,78.639,78.68,74620000.0
2007-05-02 14:20:00,78.638,78.687,78.622,78.641,87260000.0
2007-05-02 14:21:00,78.67,78.694,78.648,78.648,20090000.0
2007-05-02 14:22:00,78.651,78.695,78.651,78.659,76230000.0
2007-05-02 14:23:00,78.67,78.711,78.642,78.677,86590000.0
2007-05-02 14:24:00,78.616,78.673,78.615,78.673,12950000.0
2007-05-02 14:25:00,78.652,78.699,78.652,78.686,107700000.0
2007-05-02 14:26:00,78.693,78.693,78.634,78.671,147150000.0
2007-05-02 14:27:00,78.624,78.701,78.624,78.701,147220000.0
2007-05-02 14:28:00,78.658,78.661,78.654,78.657,137410000.0
2007-05-02 14:29:00,78.713,78.713,78.665,78.673,140330000.0
2007-05-02 14:30:00,78.708,78.717,78.699,78.717,134000000.0
2007-05-02 14:31:00,78.706,78.706,78.658,78.667,131910000.0
2007-05-02 14:32:00,78.662,78.688,78.643,78.682,115430000.0
2007-05-02 14:33:00,78.654,78.686,78.643,78.643,68240000.0
2007-05-02 14:35:00,78.632,78.678,78.632,78.672,75310000.0
2007-05-02 14:36:00,78.622,78.693,78.61,78.693,99420000.0
2007-05-02 14:37:00,78.631,78.676,78.623,78.627,23700000.0
2007-05-02 14:38:00,78.617,78.67,78.617,78.623,90780000.0
2007-05-02 14:39:00,78.664,78.664,78.614,78.648,125050000.0
2007-05-02 14:40:00,78.604,78.666,78.604,78.661,145000000.0
2007-05-02 14:41:00,78.617,78.666,78.617,78.621,71660000.0
2007-05-02 14:42:00,78.657,78.657,78.59,78.59,113040000.0
2007-05-02 14:43:00,78.6,78.65,78.595,78.595,72220000.0
2007-05-02 14:44:00,78.602,78.607,78.601,78.607,78100000.0
2007-05-02 14:45:00,78.602,78.63,78.602,78.628,67380000.0
2007-05-02 14:46:00,78.609,78.655,78.609,78.623,109350000.0
2007-05-02 14:47:00,78.612,78.62,78.608,78.616,145380000.0
2007-05-02 14:48:00,78.632,78.678,78.627,78.665,158580000.0
2007-05-02 14:50:00,78.635,78.675,78.635,78.675,130190000.0
2007-05-02 14:51:00,78.688,78.703,78.649,78.703,145690000.0
2007-05-02 14:52:00,78.662,78.69,78.643,78.656,125780000.0
2007-05-02 14:53:00,78.691,78.7,78.643,78.643,125010000.0
2007-05-02 14:54:00,78.659,78.706,78.659,78.663,66910000.0
2007-05-02 14:55:00,78.672,78.706,78.643,78.643,93110000.0
2007-05-02 14:56:00,78.689,78.689,78.639,78.679,78350000.0
2007-05-02 14:57:00,78.679,78.687,78.639,78.687,97540000.0
2007-05-02 14:58:00,78.681,78.681,78.636,78.641,15660000.0
2007-05-02 14:59:00,78.691,78.691,78.616,78.616,140070000.0
2007-05-02 15:00:00,78.624,78.664,78.618,78.662,137400000.0
2007-05-02 15:01:00,78.631,78.673,78.627,78.632,128230000.0
2007-05-02 15:02:00,78.686,78.706,78.65,78.706,145230000.0
2007-05-02 15:03:00,78.683,78.687,78.635,78.643,128960000.0
2007-05-02 15:04:00,78.653,78.69,78.644,78.69,121860000.0
2007-05-02 15:05:00,78.701,78.701,78.639,78.686,67880000.0
2007-05-02 15:06:00,78.647,78.706,78.636,78.677,98080000.0
2007-05-02 15:07:00,78.679,78.679,78.621,78.621,78210000.0
2007-05-02 15:08:00,78.631,78.683,78.63,78.642,97190000.0
2007-05-02 15:09:00,78.638,78.69,78.638,78.688,16710000.0
2007-05-02 15:10:00,78.661,78.661,78.626,78.629,15430000.0
2007-05-02 15:11:00,78.639,78.678,78.63,78.669,142940000.0
2007-05-02 15:12:00,78.658,78.67,78.627,78.67,125360000.0
2007-05-02 15:13:00,78.627,78.63,78.626,78.629,120840000.0
2007-05-02 15:14:00,78.636,78.636,78.627,78.627,68440000.0
2007-05-02 15:15:00,78.683,78.683,78.636,78.68,97340000.0
2007-05-02 15:16:00,78.677,78.68,78.673,78.678,78390000.0
2007-05-02 15:17:00,78.621,78.665,78.621,78.635,89840000.0
2007-05-02 15:18:00,78.671,78.671,78.625,78.628,16700000.0
2007-05-02 15:19:00,78.617,78.66,78.612,78.612,89720000.0
2007-05-02 15:20:00,78.624,78.666,78.624,78.634,74120000.0
2007-05-02 15:21:00,78.621,78.651,78.621,78.63,89180000.0
2007-05-02 15:22:00,78.634,78.651,78.624,78.625,17690000.0
2007-05-02 15:23:00,78.622,78.66,78.604,78.604,69130000.0
2007-05-02 15:24:00,78.648,78.657,78.6,78.657,92600000.0
2007-05-02 15:25:00,78.65,78.653,78.611,78.649,76550000.0
2007-05-02 15:26:00,78.642,78.648,78.615,78.615,89900000.0
2007-05-02 15:27:00,78.645,78.645,78.641,78.641,7320000.0
2007-05-02 15:28:00,78.66,78.66,78.602,78.602,127270000.0
2007-05-02 15:29:00,78.646,78.671,78.613,78.671,133120000.0
2007-05-02 15:30:00,78.665,78.672,78.629,78.672,147920000.0
2007-05-02 15:31:00,78.628,78.665,78.628,78.63,129790000.0
2007-05-02 15:32:00,78.619,78.653,78.612,78.653,128950000.0
2007-05-02 15:33:00,78.662,78.668,78.605,78.605,66840000.0
2007-05-02 15:34:00,78.606,78.606,78.599,78.603,100010000.0
2007-05-02 15:35:00,78.623,78.673,78.623,78.673,72100000.0
2007-05-02 15:36:00,78.66,78.665,78.617,78.665,89610000.0
2007-05-02 15:37:00,78.631,78.663,78.62,78.62,16610000.0
2007-05-02 15:38:00,78.673,78.673,78.615,78.665,124250000.0
2007-05-02 15:39:00,78.676,78.676,78.668,78.668,66890000.0
2007-05-02 15:40:00,78.675,78.675,78.668,78.668,93460000.0
2007-05-02 15:42:00,78.677,78.677,78.609,78.609,88930000.0
2007-05-02 15:43:00,78.627,78.663,78.627,78.629,16370000.0
2007-05-02 15:44:00,78.63,78.678,78.618,78.665,152930000.0
2007-05-02 15:45:00,78.621,78.667,78.619,78.663,137950000.0
2007-05-02 15:47:00,78.623,78.674,78.623,78.674,141280000.0
2007-05-02 15:48:00,78.671,78.671,78.614,78.66,123950000.0
2007-05-02 15:49:00,78.675,78.68,78.671,78.671,127260000.0
2007-05-02 15:50:00,78.67,78.67,78.628,78.67,66580000.0
2007-05-02 15:51:00,78.619,78.679,78.619,78.67,95600000.0
2007-05-02 15:52:00,78.634,78.68,78.634,78.68,74530000.0
2007-05-02 15:53:00,78.624,78.672,78.624,78.632,91620000.0
2007-05-02 15:54:00,78.682,78.698,78.65,78.698,22000000.0
2007-05-02 15:55:00,78.644,78.699,78.634,78.634,121970000.0
2007-05-02 15:56:00,78.641,78.67,78.629,78.63,68480000.0
2007-05-02 15:57:00,78.623,78.659,78.611,78.611,94420000.0
2007-05-02 15:58:00,78.626,78.666,78.621,78.622,77140000.0
2007-05-02 15:59:00,78.663,78.687,78.619,78.676,95600000.0
2007-05-02 16:00:00,78.662,78.715,78.662,78.704,14640000.0
2007-05-02 16:01:00,78.706,78.727,78.699,78.701,13180000.0
2007-05-02 16:02:00,78.76,78.762,78.711,78.723,123830000.0
2007-05-02 16:03:00,78.72,78.749,78.689,78.707,65270000.0
2007-05-02 16:04:00,78.708,78.759,78.708,78.717,95130000.0
2007-05-02 16:05:00,78.772,78.772,78.718,78.752,76100000.0
2007-05-02 16:06:00,78.703,78.785,78.701,78.785,94910000.0
2007-05-02 16:07:00,78.768,78.8,78.768,78.772,12060000.0
2007-05-02 16:08:00,78.772,78.824,78.772,78.787,126970000.0
2007-05-02 16:09:00,78.811,78.811,78.742,78.742,66530000.0
2007-05-02 16:10:00,78.748,78.789,78.74,78.78,93160000.0
2007-05-02 16:11:00,78.737,78.777,78.736,78.736,74530000.0
2007-05-02 16:12:00,78.773,78.79,78.724,78.724,96580000.0
2007-05-02 16:13:00,78.739,78.776,78.739,78.776,9570000.0
2007-05-02 16:14:00,78.77,78.77,78.72,78.757,91950000.0
2007-05-02 16:15:00,78.736,78.742,78.718,78.737,26540000.0
2007-05-02 16:16:00,78.708,78.759,78.702,78.702,77460000.0
2007-05-02 16:17:00,78.697,78.705,78.694,78.705,97760000.0
2007-05-02 16:18:00,78.708,78.725,78.697,78.698,16370000.0
2007-05-02 16:19:00,78.749,78.753,78.707,78.707,13890000.0
2007-05-02 16:20:00,78.693,78.73,78.693,78.725,74600000.0
2007-05-02 16:21:00,78.687,78.734,78.65,78.653,94750000.0
2007-05-02 16:22:00,78.656,78.688,78.655,78.67,14640000.0
2007-05-02 16:23:00,78.706,78.706,78.663,78.663,64740000.0
2007-05-02 16:24:00,78.653,78.695,78.636,78.636,94580000.0
2007-05-02 16:25:00,78.618,78.654,78.604,78.613,79970000.0
2007-05-02 16:26:00,78.602,78.636,78.601,78.61,92700000.0
2007-05-02 16:27:00,78.608,78.652,78.597,78.643,23650000.0
2007-05-02 16:28:00,78.613,78.656,78.611,78.624,101470000.0
2007-05-02 16:29:00,78.618,78.625,78.617,78.625,73970000.0
2007-05-02 16:30:00,78.62,78.656,78.616,78.644,92640000.0
2007-05-02 16:31:00,78.6,78.605,78.592,78.592,14910000.0
2007-05-02 16:32:00,78.623,78.623,78.576,78.581,74060000.0
2007-05-02 16:33:00,78.591,78.628,78.589,78.599,91250000.0
2007-05-02 16:34:00,78.586,78.614,78.584,78.614,15430000.0
2007-05-02 16:35:00,78.627,78.63,78.589,78.594,69530000.0
2007-05-02 16:36:00,78.605,78.638,78.601,78.601,92550000.0
2007-05-02 16:37:00,78.61,78.649,78.601,78.601,76410000.0
2007-05-02 16:38:00,78.61,78.646,78.61,78.619,96290000.0
2007-05-02 16:39:00,78.654,78.654,78.627,78.627,14270000.0
2007-05-02 16:40:00,78.64,78.676,78.629,78.668,125650000.0
2007-05-02 16:41:00,78.613,78.663,78.613,78.663,136870000.0
2007-05-02 16:42:00,78.618,78.672,78.618,78.672,142970000.0
2007-05-02 16:43:00,78.667,78.667,78.613,78.663,134360000.0
2007-05-02 16:45:00,78.684,78.784,78.653,78.662,70730000.0
2007-05-02 16:46:00,78.657,78.68,78.637,78.64,93870000.0
2007-05-02 16:47:00,78.63,78.664,78.624,78.632,71660000.0
2007-05-02 16:48:00,78.656,78.656,78.65,78.651,93420000.0
2007-05-02 16:49:00,78.636,78.658,78.626,78.658,13740000.0
2007-05-02 16:50:00,78.672,78.674,78.628,78.674,95820000.0
2007-05-02 16:51:00,78.706,78.706,78.701,78.701,9610000.0
2007-05-02 16:52:00,78.626,78.663,78.626,78.663,134580000.0
2007-05-02 16:53:00,78.618,78.665,78.618,78.634,147920000.0
2007-05-02 16:54:00,78.638,78.694,78.638,78.694,123840000.0
2007-05-02 16:55:00,78.686,78.697,78.686,78.697,117970000.0
2007-05-02 16:56:00,78.643,78.684,78.643,78.684,60760000.0
2007-05-02 16:57:00,78.648,78.69,78.626,78.672,92810000.0
2007-05-02 16:58:00,78.62,78.655,78.601,78.601,78240000.0
2007-05-02 16:59:00,78.612,78.672,78.612,78.634,89030000.0
2007-05-02 17:00:00,78.617,78.647,78.616,78.63,16040000.0
2007-05-02 17:01:00,78.611,78.614,78.611,78.614,4130000.0
2007-05-02 17:02:00,78.685,78.686,78.68,78.68,95690000.0
2007-05-02 17:03:00,78.665,78.665,78.619,78.62,15990000.0
2007-05-02 17:04:00,78.654,78.665,78.627,78.665,17170000.0
2007-05-02 17:05:00,78.621,78.629,78.62,78.629,150650000.0
2007-05-02 17:06:00,78.624,78.656,78.612,78.612,125630000.0
2007-05-02 17:07:00,78.624,78.672,78.624,78.672,120120000.0
2007-05-02 17:08:00,78.624,78.667,78.624,78.664,68070000.0
2007-05-02 17:09:00,78.631,78.669,78.63,78.63,91330000.0
2007-05-02 17:10:00,78.622,78.667,78.622,78.66,75500000.0
2007-05-02 17:11:00,78.633,78.669,78.631,78.643,94460000.0
2007-05-02 17:12:00,78.64,78.657,78.634,78.634,13180000.0
2007-05-02 17:13:00,78.659,78.659,78.618,78.623,104920000.0
2007-05-02 17:14:00,78.667,78.669,78.633,78.669,164610000.0
2007-05-02 17:15:00,78.68,78.68,78.628,78.665,147680000.0
2007-05-02 17:16:00,78.676,78.676,78.668,78.668,138360000.0
2007-05-02 17:17:00,78.612,78.646,78.59,78.59,134920000.0
2007-05-02 17:18:00,78.627,78.653,78.591,78.653,154960000.0
2007-05-02 17:19:00,78.619,78.637,78.593,78.604,124410000.0
2007-05-02 17:20:00,78.591,78.643,78.591,78.643,122740000.0
2007-05-02 17:21:00,78.598,78.644,78.598,78.644,60910000.0
2007-05-02 17:22:00,78.637,78.66,78.612,78.651,96570000.0
2007-05-02 17:23:00,78.622,78.655,78.619,78.652,78750000.0
2007-05-02 17:24:00,78.613,78.655,78.586,78.626,105320000.0
2007-05-02 17:25:00,78.599,78.622,78.591,78.622,20680000.0
2007-05-02 17:26:00,78.618,78.627,78.618,78.627,89480000.0
2007-05-02 17:27:00,78.628,78.634,78.595,78.595,16600000.0
2007-05-02 17:28:00,78.617,78.642,78.606,78.625,20320000.0
2007-05-02 17:29:00,78.644,78.673,78.629,78.635,88290000.0
2007-05-02 17:30:00,78.63,78.67,78.63,78.67,10700000.0
2007-05-02 17:31:00,78.623,78.658,78.623,78.627,16450000.0
2007-05-02 17:32:00,78.662,78.67,78.62,78.668,92280000.0
2007-05-02 17:33:00,78.673,78.673,78.651,78.651,9470000.0
2007-05-02 17:34:00,78.624,78.65,78.616,78.616,16700000.0
2007-05-02 17:35:00,78.647,78.66,78.598,78.639,124310000.0
2007-05-02 17:36:00,78.6,78.634,78.59,78.634,64170000.0
2007-05-02 17:38:00,78.6,78.636,78.594,78.594,75240000.0
2007-05-02 17:39:00,78.603,78.684,78.6,78.64,84550000.0
2007-05-02 17:40:00,78.633,78.633,78.6,78.6,13700000.0
2007-05-02 17:41:00,78.615,78.658,78.615,78.653,73260000.0
2007-05-02 17:42:00,78.642,78.642,78.608,78.608,92010000.0
2007-05-02 17:43:00,78.599,78.625,78.599,78.625,6380000.0
2007-05-02 17:44:00,78.585,78.624,78.579,78.624,137570000.0
2007-05-02 17:45:00,78.596,78.63,78.59,78.593,140180000.0
2007-05-02 17:48:00,78.591,78.648,78.591,78.596,65750000.0
2007-05-02 17:49:00,78.585,78.628,78.585,78.628,95380000.0
2007-05-02 17:50:00,78.584,78.625,78.582,78.582,78330000.0
2007-05-02 17:51:00,78.64,78.64,78.594,78.627,95970000.0
2007-05-02 17:52:00,78.627,78.627,78.597,78.597,6470000.0
2007-05-02 17:53:00,78.58,78.588,78.579,78.579,145440000.0
2007-05-02 17:54:00,78.591,78.61,78.591,78.608,132570000.0
2007-05-02 17:55:00,78.604,78.642,78.604,78.606,129020000.0
2007-05-02 17:56:00,78.617,78.652,78.606,78.652,63880000.0
2007-05-02 17:57:00,78.646,78.661,78.613,78.613,93680000.0
2007-05-02 17:58:00,78.617,78.64,78.611,78.611,81440000.0
2007-05-02 18:00:00,78.656,78.656,78.647,78.649,7880000.0
2007-05-02 18:01:00,78.625,78.664,78.625,78.664,79180000.0
2007-05-02 18:02:00,78.674,78.674,78.62,78.648,73830000.0
2007-05-02 18:03:00,78.665,78.716,78.662,78.71,102740000.0
2007-05-02 18:04:00,78.659,78.662,78.652,78.657,146950000.0
2007-05-02 18:06:00,78.647,78.651,78.628,78.628,136090000.0
2007-05-02 18:07:00,78.641,78.641,78.595,78.641,133890000.0
2007-05-02 18:08:00,78.594,78.631,78.593,78.593,140200000.0
2007-05-02 18:09:00,78.604,78.636,78.599,78.63,120800000.0
2007-05-02 18:10:00,78.578,78.588,78.578,78.588,121380000.0
2007-05-02 18:11:00,78.585,78.629,78.585,78.624,65350000.0
2007-05-02 18:12:00,78.624,78.626,78.617,78.617,98920000.0
2007-05-02 18:13:00,78.596,78.627,78.583,78.624,81890000.0
2007-05-02 18:14:00,78.591,78.635,78.587,78.635,92840000.0
2007-05-02 18:15:00,78.645,78.653,78.638,78.638,15630000.0
2007-05-02 18:17:00,78.647,78.65,78.646,78.65,93540000.0
2007-05-02 18:18:00,78.622,78.622,78.608,78.609,14870000.0
2007-05-02 18:19:00,78.657,78.66,78.656,78.659,123130000.0
2007-05-02 18:20:00,78.661,78.661,78.619,78.621,68490000.0
2007-05-02 18:21:00,78.662,78.662,78.621,78.621,90310000.0
2007-05-02 18:22:00,78.608,78.646,78.593,78.593,77980000.0
2007-05-02 18:23:00,78.6,78.649,78.6,78.646,84550000.0
2007-05-02 18:24:00,78.635,78.643,78.619,78.619,16140000.0
2007-05-02 18:25:00,78.655,78.655,78.597,78.634,72530000.0
2007-05-02 18:27:00,78.638,78.638,78.596,78.599,16890000.0
2007-05-02 18:28:00,78.616,78.649,78.616,78.644,90420000.0
2007-05-02 18:29:00,78.597,78.604,78.59,78.597,74770000.0
2007-05-02 18:30:00,78.611,78.648,78.605,78.643,88920000.0
2007-05-02 18:32:00,78.659,78.668,78.659,78.666,140030000.0
2007-05-02 18:33:00,78.649,78.688,78.62,78.62,122530000.0
2007-05-02 18:34:00,78.616,78.618,78.611,78.613,125710000.0
2007-05-02 18:35:00,78.643,78.643,78.602,78.602,67780000.0
2007-05-02 18:36:00,78.594,78.619,78.594,78.614,98290000.0
2007-05-02 18:37:00,78.587,78.596,78.587,78.589,79690000.0
2007-05-02 18:38:00,78.596,78.599,78.592,78.592,95630000.0
2007-05-02 18:39:00,78.605,78.612,78.595,78.595,10220000.0
2007-05-02 18:41:00,78.637,78.647,78.637,78.645,147850000.0
2007-05-02 18:42:00,78.635,78.638,78.61,78.61,137220000.0
2007-05-02 18:43:00,78.669,78.671,78.666,78.668,138800000.0
2007-05-02 18:44:00,78.659,78.66,78.656,78.659,152370000.0
2007-05-02 18:45:00,78.627,78.636,78.597,78.599,133120000.0
2007-05-02 18:46:00,78.592,78.64,78.592,78.61,115260000.0
2007-05-02 18:48:00,78.62,78.657,78.618,78.657,98900000.0
2007-05-02 18:49:00,78.611,78.652,78.611,78.652,71970000.0
2007-05-02 18:50:00,78.621,78.665,78.621,78.665,94820000.0
2007-05-02 18:51:00,78.656,78.656,78.649,78.649,7780000.0
2007-05-02 18:52:00,78.645,78.673,78.645,78.673,7880000.0
2007-05-02 18:53:00,78.642,78.675,78.64,78.675,90790000.0
2007-05-02 18:54:00,78.647,78.66,78.633,78.66,13190000.0
2007-05-02 18:55:00,78.625,78.67,78.625,78.67,14160000.0
2007-05-02 18:56:00,78.628,78.628,78.621,78.622,101250000.0
2007-05-02 18:57:00,78.684,78.684,78.609,78.609,52920000.0
2007-05-02 18:58:00,78.599,78.642,78.599,78.642,134830000.0
2007-05-02 18:59:00,78.613,78.652,78.613,78.652,161910000.0
2007-05-02 19:00:00,78.614,78.631,78.603,78.612,147650000.0
2007-05-02 19:01:00,78.606,78.644,78.606,78.644,82690000.0
2007-05-02 19:03:00,78.612,78.652,78.612,78.621,132450000.0
2007-05-02 19:04:00,78.651,78.655,78.65,78.654,68840000.0
2007-05-02 19:06:00,78.635,78.652,78.608,78.652,66800000.0
2007-05-02 19:08:00,78.604,78.642,78.604,78.642,68640000.0
2007-05-02 19:09:00,78.592,78.632,78.592,78.618,106790000.0
2007-05-02 19:11:00,78.6,78.64,78.6,78.603,142190000.0
2007-05-02 19:12:00,78.651,78.807,78.651,78.799,133330000.0
2007-05-02 19:14:00,78.751,78.751,78.605,78.644,148810000.0
2007-05-02 19:15:00,78.692,78.837,78.692,78.83,117630000.0
2007-05-02 19:17:00,78.783,78.783,78.605,78.643,70970000.0
2007-05-02 19:20:00,78.613,78.652,78.613,78.652,91210000.0
2007-05-02 19:21:00,78.698,78.795,78.698,78.795,4740000.0
2007-05-02 19:23:00,78.746,78.746,78.626,78.664,132080000.0
2007-05-02 19:24:00,78.712,78.985,78.712,78.979,71160000.0
2007-05-02 19:27:00,79.016,79.017,79.011,79.012,97290000.0
2007-05-02 19:30:00,78.962,78.962,78.621,78.653,133740000.0
2007-05-02 19:31:00,78.663,78.663,78.62,78.624,104440000.0
2007-05-02 19:32:00,78.669,78.683,78.617,78.666,91970000.0
2007-05-02 19:33:00,78.687,78.693,78.682,78.682,105060000.0
2007-05-02 19:34:00,78.627,78.63,78.624,78.625,88960000.0
2007-05-02 19:36:00,78.686,78.687,78.678,78.679,62060000.0
2007-05-02 19:37:00,78.638,78.64,78.637,78.638,54050000.0
2007-05-02 19:38:00,78.629,78.629,78.627,78.628,69310000.0
2007-05-02 19:39:00,78.643,78.675,78.637,78.675,70220000.0
2007-05-02 19:40:00,78.678,78.678,78.637,78.668,119980000.0
2007-05-02 19:41:00,78.64,78.681,78.635,78.681,138610000.0
2007-05-02 19:42:00,78.633,78.671,78.633,78.648,102100000.0
2007-05-02 19:44:00,78.641,78.682,78.641,78.682,123520000.0
2007-05-02 19:45:00,78.634,78.679,78.634,78.657,110970000.0
2007-05-02 19:46:00,78.631,78.682,78.631,78.682,112100000.0
2007-05-02 19:48:00,78.651,78.672,78.645,78.666,41540000.0
2007-05-02 19:51:00,78.66,78.67,78.633,78.67,65100000.0
2007-05-02 19:53:00,78.635,78.685,78.635,78.685,81480000.0
2007-05-02 19:54:00,78.674,78.674,78.658,78.66,118150000.0
2007-05-02 19:56:00,78.622,78.634,78.621,78.633,115300000.0
2007-05-02 19:57:00,78.677,78.841,78.646,78.693,104680000.0
2007-05-02 19:58:00,78.633,78.667,78.633,78.667,36040000.0
2007-05-02 20:00:00,78.637,78.677,78.637,78.655,79660000.0
2007-05-02 20:03:00,78.656,78.834,78.656,78.657,100870000.0
2007-05-02 20:04:00,78.691,78.691,78.647,78.647,107790000.0
2007-05-02 20:06:00,78.668,78.834,78.668,78.7,85610000.0
2007-05-02 20:07:00,78.661,78.688,78.652,78.657,92280000.0
2007-05-02 20:08:00,78.652,78.694,78.652,78.694,80400000.0
2007-05-02 20:09:00,78.658,78.823,78.658,78.69,66840000.0
2007-05-02 20:12:00,78.683,78.683,78.645,78.645,88590000.0
2007-05-02 20:14:00,78.657,78.696,78.651,78.693,77530000.0
2007-05-02 20:15:00,78.687,78.687,78.678,78.679,123410000.0
2007-05-02 20:16:00,78.655,78.655,78.644,78.645,102740000.0
2007-05-02 20:18:00,78.675,78.675,78.668,78.668,60540000.0
2007-05-02 20:21:00,78.676,78.676,78.669,78.669,88930000.0
2007-05-02 20:22:00,78.663,78.704,78.663,78.704,61860000.0
2007-05-02 20:23:00,78.653,78.692,78.653,78.692,35940000.0
2007-05-02 20:24:00,78.662,78.698,78.658,78.691,71670000.0
2007-05-02 20:25:00,78.659,78.705,78.656,78.705,101750000.0
2007-05-02 20:27:00,78.707,78.707,78.701,78.701,50350000.0
2007-05-02 20:29:00,78.683,78.724,78.675,78.712,74430000.0
2007-05-02 20:30:00,78.702,78.702,78.675,78.675,97370000.0
2007-05-02 20:32:00,78.678,78.703,78.677,78.703,110850000.0
2007-05-02 20:33:00,78.697,78.697,78.681,78.681,3420000.0
2007-05-02 20:34:00,78.67,78.703,78.664,78.664,106350000.0
2007-05-02 20:35:00,78.669,78.67,78.666,78.668,65030000.0
2007-05-02 20:36:00,78.668,78.683,78.668,78.674,7450000.0
2007-05-02 20:37:00,78.658,78.658,78.658,78.658,2440000.0
2007-05-02 20:38:00,78.675,78.733,78.67,78.733,61040000.0
2007-05-02 20:39:00,78.692,78.729,78.68,78.714,56550000.0
2007-05-02 20:40:00,78.683,78.719,78.675,78.682,74030000.0
2007-05-02 20:42:00,78.705,78.716,78.69,78.7,14460000.0
2007-05-02 20:43:00,78.692,78.723,78.687,78.723,20360000.0
2007-05-02 20:44:00,78.676,78.711,78.676,78.711,88200000.0
2007-05-02 20:45:00,78.713,78.716,78.68,78.716,11680000.0
2007-05-02 20:46:00,78.683,78.74,78.683,78.74,13560000.0
2007-05-02 20:47:00,78.746,78.749,78.739,78.739,130080000.0
2007-05-02 20:48:00,78.727,78.727,78.718,78.718,81520000.0
2007-05-02 20:51:00,78.733,78.737,78.728,78.728,114350000.0
2007-05-02 20:52:00,78.681,78.683,78.681,78.683,6090000.0
2007-05-02 20:54:00,78.716,78.724,78.709,78.709,118340000.0
2007-05-02 20:55:00,78.717,78.727,78.717,78.727,75770000.0
2007-05-02 20:57:00,78.733,78.736,78.727,78.727,92140000.0
2007-05-02 20:58:00,78.68,78.683,78.678,78.681,14090000.0
2007-05-02 20:59:00,78.724,78.731,78.703,78.703,153840000.0
2007-05-02 21:00:00,78.695,78.726,78.684,78.72,135790000.0
2007-05-02 21:01:00,78.673,78.685,78.672,78.684,128460000.0
2007-05-02 21:02:00,78.695,78.698,78.689,78.698,148100000.0
2007-05-02 21:03:00,78.688,78.698,78.687,78.687,12770000.0
2007-05-02 21:04:00,78.671,78.685,78.669,78.685,68760000.0
2007-05-02 21:05:00,78.68,78.685,78.678,78.678,56750000.0
2007-05-02 21:06:00,78.713,78.713,78.67,78.67,91290000.0
2007-05-02 21:08:00,78.675,78.678,78.672,78.677,91040000.0
2007-05-02 21:09:00,78.67,78.699,78.67,78.673,120900000.0
2007-05-02 21:11:00,78.676,78.676,78.66,78.666,138560000.0
2007-05-02 21:12:00,78.663,78.698,78.663,78.694,105420000.0
2007-05-02 21:13:00,78.657,78.657,78.65,78.65,88500000.0
2007-05-02 21:15:00,78.685,78.689,78.68,78.68,126890000.0
2007-05-02 21:18:00,78.642,78.678,78.642,78.65,78960000.0
2007-05-02 21:19:00,78.641,78.646,78.64,78.646,59590000.0
2007-05-02 21:21:00,78.641,78.679,78.641,78.677,132230000.0
2007-05-02 21:24:00,78.68,78.68,78.644,78.644,76740000.0
2007-05-02 21:25:00,78.645,78.648,78.637,78.64,109990000.0
2007-05-02 21:26:00,78.647,78.647,78.634,78.643,87560000.0
2007-05-02 21:27:00,78.663,78.667,78.652,78.652,11160000.0
2007-05-02 21:28:00,78.657,78.659,78.656,78.657,78060000.0
2007-05-02 21:29:00,78.65,78.657,78.649,78.655,84480000.0
2007-05-02 21:30:00,78.659,78.684,78.659,78.662,11690000.0
2007-05-02 21:33:00,78.688,78.688,78.68,78.68,24940000.0
2007-05-02 21:35:00,78.65,78.656,78.649,78.656,125500000.0
2007-05-02 21:36:00,78.683,78.683,78.682,78.682,3380000.0
2007-05-02 21:37:00,78.664,78.67,78.664,78.666,128890000.0
2007-05-02 21:38:00,78.654,78.658,78.649,78.649,145430000.0
2007-05-02 21:39:00,78.662,78.688,78.662,78.671,106570000.0
2007-05-02 21:42:00,78.694,78.695,78.687,78.689,72490000.0
2007-05-02 21:45:00,78.664,78.69,78.663,78.663,88630000.0
2007-05-02 21:46:00,78.665,78.669,78.66,78.661,58610000.0
2007-05-02 21:47:00,78.649,78.65,78.647,78.647,98640000.0
2007-05-02 21:48:00,78.687,78.687,78.68,78.681,88030000.0
2007-05-02 21:49:00,78.658,78.658,78.658,78.658,2670000.0
2007-05-02 21:50:00,78.651,78.657,78.651,78.657,91100000.0
2007-05-02 21:51:00,78.687,78.688,78.68,78.681,70280000.0
2007-05-02 21:52:00,78.649,78.656,78.649,78.655,103970000.0
2007-05-02 21:54:00,78.684,78.684,78.655,78.655,92750000.0
2007-05-02 21:56:00,78.656,78.656,78.648,78.648,83590000.0
2007-05-02 21:57:00,78.685,78.689,78.679,78.679,77780000.0
2007-05-02 21:58:00,78.657,78.657,78.657,78.657,2820000.0
2007-05-02 21:59:00,78.646,78.649,78.642,78.646,112090000.0
2007-05-02 22:00:00,78.685,78.686,78.675,78.675,105770000.0
2007-05-02 22:03:00,78.667,78.667,78.659,78.659,66240000.0
2007-05-02 22:06:00,78.676,78.676,78.667,78.67,144960000.0
2007-05-02 22:07:00,78.657,78.657,78.648,78.649,84610000.0
2007-05-02 22:08:00,78.657,78.66,78.648,78.652,103610000.0
2007-05-02 22:09:00,78.685,78.685,78.68,78.68,5070000.0
2007-05-02 22:12:00,78.651,78.671,78.651,78.652,126780000.0
2007-05-02 22:15:00,78.657,78.669,78.655,78.659,13340000.0
2007-05-02 22:16:00,78.649,78.658,78.649,78.658,65610000.0
2007-05-02 22:17:00,78.648,78.65,78.646,78.648,58230000.0
2007-05-02 22:18:00,78.685,78.685,78.662,78.662,88750000.0
2007-05-02 22:19:00,78.65,78.666,78.65,78.666,63850000.0
2007-05-02 22:20:00,78.657,78.663,78.652,78.663,65810000.0
2007-05-02 22:21:00,78.682,78.682,78.665,78.67,84020000.0
2007-05-02 22:22:00,78.661,78.667,78.661,78.662,68730000.0
2007-05-02 22:23:00,78.664,78.666,78.659,78.663,86490000.0
2007-05-02 22:24:00,78.701,78.701,78.667,78.671,80690000.0
2007-05-02 22:25:00,78.66,78.667,78.66,78.666,38170000.0
2007-05-02 22:26:00,78.657,78.659,78.655,78.659,60130000.0
2007-05-02 22:27:00,78.667,78.667,78.659,78.661,67830000.0
2007-05-02 22:29:00,78.676,78.681,78.673,78.678,56300000.0
2007-05-02 22:30:00,78.71,78.71,78.674,78.674,44010000.0
2007-05-02 22:32:00,78.678,78.678,78.669,78.669,112460000.0
2007-05-02 22:33:00,78.695,78.695,78.669,78.676,64090000.0
2007-05-02 22:34:00,78.669,78.675,78.669,78.674,76820000.0
2007-05-02 22:36:00,78.671,78.702,78.671,78.673,99310000.0
2007-05-02 22:37:00,78.675,78.675,78.67,78.67,5110000.0
2007-05-02 22:38:00,78.678,78.679,78.676,78.676,34830000.0
2007-05-02 22:39:00,78.673,78.703,78.673,78.683,47940000.0
2007-05-02 22:40:00,78.669,78.669,78.668,78.668,6950000.0
2007-05-02 22:41:00,78.678,78.686,78.673,78.678,29770000.0
2007-05-02 22:42:00,78.715,78.715,78.711,78.711,8860000.0
2007-05-02 22:44:00,78.687,78.687,78.68,78.685,102650000.0
2007-05-02 22:45:00,78.722,78.722,78.684,78.684,92330000.0
2007-05-02 22:46:00,78.688,78.689,78.687,78.688,32720000.0
2007-05-02 22:47:00,78.697,78.699,78.697,78.698,51720000.0
2007-05-02 22:48:00,78.723,78.723,78.719,78.719,7740000.0
2007-05-02 22:49:00,78.706,78.708,78.702,78.703,86130000.0
2007-05-02 22:51:00,78.692,78.702,78.692,78.699,9060000.0
2007-05-02 22:52:00,78.697,78.7,78.696,78.698,135220000.0
2007-05-02 22:54:00,78.73,78.73,78.699,78.699,7320000.0
2007-05-02 22:55:00,78.693,78.693,78.692,78.692,2640000.0
2007-05-02 22:56:00,78.68,78.694,78.68,78.688,37240000.0
2007-05-02 22:57:00,78.717,78.717,78.71,78.71,51240000.0
2007-05-02 22:58:00,78.679,78.691,78.679,78.685,26990000.0
2007-05-02 22:59:00,78.696,78.696,78.69,78.695,18780000.0
2007-05-02 23:00:00,78.727,78.728,78.72,78.72,52520000.0
2007-05-02 23:01:00,78.687,78.687,78.681,78.681,7700000.0
2007-05-02 23:02:00,78.672,78.693,78.672,78.685,52140000.0
2007-05-02 23:03:00,78.699,78.709,78.685,78.692,48670000.0
2007-05-02 23:04:00,78.693,78.701,78.687,78.691,13800000.0
2007-05-02 23:05:00,78.697,78.699,78.697,78.699,48940000.0
2007-05-02 23:06:00,78.692,78.705,78.692,78.699,12210000.0
2007-05-02 23:07:00,78.704,78.706,78.698,78.698,75860000.0
2007-05-02 23:09:00,78.726,78.726,78.721,78.721,6210000.0
2007-05-02 23:10:00,78.708,78.708,78.708,78.708,2440000.0
2007-05-02 23:11:00,78.684,78.689,78.684,78.688,29420000.0
2007-05-02 23:12:00,78.715,78.717,78.711,78.711,77620000.0
2007-05-02 23:13:00,78.695,78.697,78.69,78.69,69070000.0
2007-05-02 23:14:00,78.695,78.695,78.682,78.682,33260000.0
2007-05-02 23:15:00,78.715,78.715,78.692,78.708,77520000.0
2007-05-02 23:16:00,78.698,78.7,78.697,78.698,110840000.0
2007-05-02 23:17:00,78.67,78.678,78.67,78.678,56780000.0
2007-05-02 23:18:00,78.704,78.704,78.702,78.702,4850000.0
2007-05-02 23:19:00,78.667,78.672,78.663,78.666,31680000.0
2007-05-02 23:20:00,78.662,78.676,78.662,78.676,68690000.0
2007-05-02 23:21:00,78.706,78.706,78.672,78.672,108000000.0
2007-05-02 23:22:00,78.674,78.674,78.673,78.673,2820000.0
2007-05-02 23:24:00,78.696,78.696,78.688,78.688,38910000.0
2007-05-02 23:25:00,78.678,78.68,78.675,78.676,81960000.0
2007-05-02 23:27:00,78.704,78.708,78.7,78.7,63800000.0
2007-05-02 23:30:00,78.726,78.726,78.721,78.722,110610000.0
2007-05-02 23:33:00,78.736,78.736,78.71,78.719,76790000.0
2007-05-02 23:34:00,78.696,78.703,78.688,78.703,62560000.0
2007-05-02 23:35:00,78.692,78.705,78.691,78.705,98700000.0
2007-05-02 23:36:00,78.706,78.717,78.685,78.703,13890000.0
2007-05-02 23:39:00,78.737,78.737,78.73,78.73,76930000.0
2007-05-02 23:40:00,78.698,78.705,78.693,78.697,66630000.0
2007-05-02 23:41:00,78.691,78.697,78.689,78.689,59030000.0
2007-05-02 23:42:00,78.735,78.738,78.732,78.732,89310000.0
2007-05-02 23:43:00,78.698,78.7,78.697,78.698,60020000.0
2007-05-02 23:44:00,78.689,78.69,78.687,78.689,83990000.0
2007-05-02 23:45:00,78.709,78.731,78.699,78.712,61280000.0
2007-05-02 23:46:00,78.699,78.708,78.699,78.699,124120000.0
2007-05-02 23:48:00,78.737,78.737,78.728,78.73,87120000.0
2007-05-02 23:49:00,78.709,78.714,78.701,78.709,59050000.0
2007-05-02 23:51:00,78.732,78.732,78.702,78.702,82090000.0
2007-05-02 23:54:00,78.735,78.737,78.729,78.729,85730000.0
2007-05-02 23:57:00,78.716,78.716,78.708,78.709,139850000.0
2007-05-02 23:58:00,78.707,78.707,78.695,78.695,56250000.0
2007-05-03 00:00:00,78.734,78.734,78.695,78.695,128210000.0
2007-05-03 00:02:00,78.696,78.696,78.688,78.688,49960000.0
2007-05-03 00:03:00,78.727,78.727,78.722,78.722,9950000.0
2007-05-03 00:06:00,78.719,78.719,78.708,78.708,67660000.0
2007-05-03 00:07:00,78.679,78.685,78.678,78.679,44400000.0
2007-05-03 00:08:00,78.687,78.69,78.686,78.688,50790000.0
2007-05-03 00:09:00,78.715,78.715,78.71,78.71,4520000.0
2007-05-03 00:11:00,78.675,78.678,78.675,78.676,40830000.0
2007-05-03 00:12:00,78.699,78.699,78.672,78.672,45360000.0
2007-05-03 00:13:00,78.677,78.677,78.67,78.67,90140000.0
2007-05-03 00:15:00,78.703,78.703,78.676,78.676,8500000.0
2007-05-03 00:16:00,78.679,78.68,78.677,78.679,72380000.0
2007-05-03 00:18:00,78.7,78.7,78.674,78.674,9760000.0
2007-05-03 00:19:00,78.679,78.687,78.678,78.686,119880000.0
2007-05-03 00:21:00,78.726,78.728,78.722,78.722,131770000.0
2007-05-03 00:23:00,78.698,78.701,78.696,78.698,49770000.0
2007-05-03 00:24:00,78.736,78.736,78.729,78.729,21260000.0
2007-05-03 00:25:00,78.708,78.716,78.708,78.709,41580000.0
2007-05-03 00:26:00,78.699,78.715,78.699,78.708,64990000.0
2007-05-03 00:27:00,78.703,78.741,78.703,78.736,74090000.0
2007-05-03 00:30:00,78.711,78.727,78.706,78.717,108590000.0
2007-05-03 00:31:00,78.707,78.707,78.7,78.702,107770000.0
2007-05-03 00:33:00,78.737,78.737,78.729,78.729,87170000.0
2007-05-03 00:34:00,78.688,78.688,78.685,78.687,42360000.0
2007-05-03 00:36:00,78.726,78.726,78.72,78.72,41750000.0
2007-05-03 00:39:00,78.736,78.736,78.683,78.683,36130000.0
2007-05-03 00:40:00,78.688,78.689,78.687,78.687,58370000.0
2007-05-03 00:41:00,78.68,78.687,78.679,78.679,109920000.0
2007-05-03 00:42:00,78.705,78.707,78.701,78.701,69990000.0
2007-05-03 00:43:00,78.687,78.687,78.678,78.678,64740000.0
2007-05-03 00:45:00,78.727,78.727,78.717,78.718,121120000.0
2007-05-03 00:48:00,78.686,78.709,78.678,78.678,119360000.0
2007-05-03 00:49:00,78.685,78.689,78.685,78.689,70090000.0
2007-05-03 00:50:00,78.678,78.68,78.677,78.679,81550000.0
2007-05-03 00:51:00,78.713,78.713,78.683,78.683,87430000.0
2007-05-03 00:54:00,78.712,78.712,78.688,78.691,79970000.0
2007-05-03 00:55:00,78.677,78.678,78.677,78.677,25210000.0
2007-05-03 00:56:00,78.688,78.689,78.687,78.688,74730000.0
2007-05-03 00:57:00,78.726,78.728,78.721,78.721,79790000.0
2007-05-03 00:59:00,78.679,78.687,78.679,78.687,97300000.0
2007-05-03 01:00:00,78.686,78.723,78.686,78.72,79810000.0
2007-05-03 01:02:00,78.687,78.69,78.687,78.688,82730000.0
2007-05-03 01:03:00,78.726,78.726,78.721,78.721,52840000.0
2007-05-03 01:05:00,78.678,78.679,78.677,78.677,86860000.0
2007-05-03 01:06:00,78.724,78.727,78.721,78.721,62070000.0
2007-05-03 01:07:00,78.687,78.688,78.68,78.685,83590000.0
2007-05-03 01:08:00,78.696,78.696,78.69,78.69,83320000.0
2007-05-03 01:09:00,78.727,78.727,78.718,78.719,58660000.0
2007-05-03 01:10:00,78.698,78.698,78.698,78.698,4690000.0
2007-05-03 01:12:00,78.69,78.725,78.69,78.714,60300000.0
2007-05-03 01:15:00,78.715,78.715,78.683,78.683,95360000.0
2007-05-03 01:18:00,78.706,78.707,78.702,78.703,76430000.0
2007-05-03 01:21:00,78.695,78.74,78.695,78.701,47000000.0
2007-05-03 01:22:00,78.689,78.692,78.681,78.689,41540000.0
2007-05-03 01:23:00,78.694,78.698,78.688,78.688,78200000.0
2007-05-03 01:24:00,78.727,78.728,78.72,78.721,83720000.0
2007-05-03 01:27:00,78.737,78.737,78.73,78.731,124290000.0
2007-05-03 01:28:00,78.697,78.697,78.69,78.69,109460000.0
2007-05-03 01:30:00,78.727,78.727,78.719,78.72,122780000.0
2007-05-03 01:32:00,78.678,78.679,78.676,78.678,68480000.0
2007-05-03 01:33:00,78.675,78.717,78.675,78.685,113680000.0
2007-05-03 01:34:00,78.689,78.693,78.685,78.688,136190000.0
2007-05-03 01:35:00,78.68,78.688,78.68,78.688,90680000.0
2007-05-03 01:36:00,78.713,78.713,78.677,78.678,48970000.0
2007-05-03 01:37:00,78.668,78.675,78.667,78.667,132460000.0
2007-05-03 01:39:00,78.705,78.706,78.698,78.698,141440000.0
2007-05-03 01:40:00,78.658,78.661,78.657,78.658,79550000.0
2007-05-03 01:41:00,78.668,78.67,78.657,78.664,101240000.0
2007-05-03 01:42:00,78.693,78.696,78.684,78.685,131740000.0
2007-05-03 01:43:00,78.678,78.678,78.674,78.675,69520000.0
2007-05-03 01:45:00,78.724,78.724,78.722,78.722,7400000.0
2007-05-03 01:46:00,78.687,78.689,78.687,78.689,5860000.0
2007-05-03 01:47:00,78.679,78.686,78.679,78.686,70020000.0
2007-05-03 01:48:00,78.724,78.725,78.717,78.717,113720000.0
2007-05-03 01:49:00,78.678,78.678,78.678,78.678,2440000.0
2007-05-03 01:50:00,78.685,78.688,78.681,78.686,153330000.0
2007-05-03 01:51:00,78.714,78.714,78.677,78.677,12660000.0
2007-05-03 01:52:00,78.669,78.671,78.666,78.668,141780000.0
2007-05-03 01:54:00,78.697,78.697,78.688,78.689,137410000.0
2007-05-03 01:57:00,78.696,78.7,78.685,78.685,99820000.0
2007-05-03 01:58:00,78.677,78.684,78.671,78.684,73870000.0
2007-05-03 02:00:00,78.716,78.716,78.702,78.702,3940000.0
2007-05-03 02:01:00,78.67,78.686,78.67,78.685,121410000.0
2007-05-03 02:02:00,78.679,78.68,78.677,78.678,66760000.0
2007-05-03 02:03:00,78.692,78.702,78.686,78.695,101370000.0
2007-05-03 02:05:00,78.677,78.68,78.676,78.68,89490000.0
2007-05-03 02:06:00,78.707,78.707,78.701,78.701,6380000.0
2007-05-03 02:07:00,78.691,78.713,78.684,78.713,142630000.0
2007-05-03 02:08:00,78.712,78.717,78.71,78.716,151490000.0
2007-05-03 02:09:00,78.715,78.731,78.704,78.726,127540000.0
2007-05-03 02:10:00,78.689,78.699,78.689,78.696,116480000.0
2007-05-03 02:12:00,78.734,78.736,78.727,78.728,96810000.0
2007-05-03 02:15:00,78.732,78.732,78.732,78.732,4880000.0
2007-05-03 02:16:00,78.705,78.708,78.7,78.7,132020000.0
2007-05-03 02:18:00,78.744,78.746,78.74,78.74,92250000.0
2007-05-03 02:21:00,78.747,78.747,78.741,78.741,6760000.0
2007-05-03 02:22:00,78.706,78.706,78.701,78.701,3380000.0
2007-05-03 02:23:00,78.706,78.707,78.702,78.703,74050000.0
2007-05-03 02:24:00,78.734,78.734,78.731,78.731,3380000.0
2007-05-03 02:27:00,78.734,78.734,78.713,78.713,132820000.0
2007-05-03 02:28:00,78.7,78.713,78.7,78.713,132400000.0
2007-05-03 02:30:00,78.713,78.742,78.713,78.732,97950000.0
2007-05-03 02:32:00,78.715,78.72,78.71,78.718,93620000.0
2007-05-03 02:33:00,78.721,78.741,78.721,78.726,11820000.0
2007-05-03 02:34:00,78.709,78.709,78.709,78.709,4690000.0
2007-05-03 02:36:00,78.706,78.75,78.706,78.707,86260000.0
2007-05-03 02:38:00,78.713,78.713,78.702,78.707,140750000.0
2007-05-03 02:39:00,78.744,78.749,78.739,78.739,140740000.0
2007-05-03 02:40:00,78.715,78.715,78.707,78.715,122180000.0
2007-05-03 02:42:00,78.764,78.764,78.723,78.723,136340000.0
2007-05-03 02:43:00,78.73,78.735,78.719,78.735,127750000.0
2007-05-03 02:44:00,78.749,78.763,78.742,78.759,120440000.0
2007-05-03 02:45:00,78.754,78.791,78.754,78.771,59660000.0
2007-05-03 02:47:00,78.761,78.772,78.761,78.767,77410000.0
2007-05-03 02:48:00,78.816,78.816,78.811,78.812,92940000.0
2007-05-03 02:49:00,78.775,78.775,78.773,78.773,5250000.0
2007-05-03 02:50:00,78.777,78.792,78.777,78.777,111360000.0
2007-05-03 02:51:00,78.769,78.799,78.769,78.782,71680000.0
2007-05-03 02:52:00,78.789,78.795,78.783,78.795,86200000.0
2007-05-03 02:53:00,78.787,78.793,78.78,78.787,73410000.0
2007-05-03 02:54:00,78.781,78.818,78.78,78.78,115510000.0
2007-05-03 02:55:00,78.769,78.771,78.755,78.758,158640000.0
2007-05-03 02:56:00,78.74,78.753,78.74,78.75,146090000.0
2007-05-03 02:57:00,78.746,78.778,78.746,78.773,134090000.0
2007-05-03 02:58:00,78.737,78.755,78.737,78.755,129140000.0
2007-05-03 03:00:00,78.792,78.792,78.753,78.777,123910000.0
2007-05-03 03:01:00,78.784,78.793,78.769,78.793,114560000.0
2007-05-03 03:02:00,78.775,78.799,78.757,78.778,63530000.0
2007-05-03 03:03:00,78.741,78.78,78.74,78.748,90110000.0
2007-05-03 03:04:00,78.742,78.78,78.735,78.772,75680000.0
2007-05-03 03:05:00,78.75,78.783,78.747,78.775,90450000.0
2007-05-03 03:06:00,78.729,78.75,78.723,78.723,20130000.0
2007-05-03 03:07:00,78.752,78.752,78.713,78.713,72960000.0
2007-05-03 03:08:00,78.717,78.72,78.716,78.719,87080000.0
2007-05-03 03:09:00,78.725,78.752,78.725,78.726,14080000.0
2007-05-03 03:10:00,78.733,78.76,78.733,78.76,125890000.0
2007-05-03 03:11:00,78.772,78.772,78.754,78.762,117790000.0
2007-05-03 03:12:00,78.802,78.802,78.758,78.763,61010000.0
2007-05-03 03:13:00,78.785,78.79,78.755,78.785,91900000.0
2007-05-03 03:14:00,78.792,78.792,78.755,78.775,73560000.0
2007-05-03 03:15:00,78.741,78.773,78.741,78.752,90760000.0
2007-05-03 03:16:00,78.755,78.755,78.755,78.755,2670000.0
2007-05-03 03:17:00,78.751,78.783,78.751,78.783,93750000.0
2007-05-03 03:18:00,78.781,78.784,78.781,78.782,9950000.0
2007-05-03 03:19:00,78.761,78.78,78.761,78.765,11080000.0
2007-05-03 03:20:00,78.774,78.805,78.768,78.805,65920000.0
2007-05-03 03:21:00,78.798,78.802,78.783,78.802,92510000.0
2007-05-03 03:22:00,78.77,78.799,78.77,78.773,78380000.0
2007-05-03 03:23:00,78.777,78.778,78.771,78.777,90700000.0
2007-05-03 03:24:00,78.778,78.81,78.778,78.801,17130000.0
2007-05-03 03:25:00,78.753,78.763,78.752,78.763,15060000.0
2007-05-03 03:26:00,78.766,78.793,78.766,78.772,65450000.0
2007-05-03 03:27:00,78.803,78.803,78.759,78.76,91260000.0
2007-05-03 03:28:00,78.791,78.804,78.761,78.804,78230000.0
2007-05-03 03:29:00,78.783,78.817,78.783,78.795,88240000.0
2007-05-03 03:30:00,78.796,78.83,78.796,78.83,16900000.0
2007-05-03 03:31:00,78.811,78.812,78.785,78.812,81470000.0
2007-05-03 03:32:00,78.808,78.82,78.796,78.809,88590000.0
2007-05-03 03:33:00,78.834,78.834,78.833,78.833,3940000.0
2007-05-03 03:34:00,78.82,78.83,78.808,78.83,11260000.0
2007-05-03 03:36:00,78.83,78.84,78.807,78.812,122950000.0
2007-05-03 03:38:00,78.847,78.849,78.847,78.849,84800000.0
2007-05-03 03:39:00,78.846,78.853,78.82,78.82,19990000.0
2007-05-03 03:40:00,78.824,78.86,78.824,78.859,11120000.0
2007-05-03 03:41:00,78.841,78.865,78.841,78.865,83390000.0
2007-05-03 03:42:00,78.865,78.865,78.827,78.827,8680000.0
2007-05-03 03:43:00,78.836,78.836,78.836,78.836,1130000.0
2007-05-03 03:44:00,78.831,78.856,78.831,78.856,83300000.0
2007-05-03 03:45:00,78.822,78.858,78.818,78.858,13600000.0
2007-05-03 03:46:00,78.846,78.863,78.837,78.863,16230000.0
2007-05-03 03:47:00,78.821,78.841,78.816,78.837,83520000.0
2007-05-03 03:48:00,78.845,78.845,78.842,78.842,4130000.0
2007-05-03 03:49:00,78.806,78.84,78.806,78.84,7140000.0
2007-05-03 03:50:00,78.837,78.839,78.837,78.839,86230000.0
2007-05-03 03:51:00,78.807,78.828,78.807,78.826,14310000.0
2007-05-03 03:52:00,78.792,78.799,78.783,78.788,13370000.0
2007-05-03 03:53:00,78.785,78.82,78.785,78.816,88850000.0
2007-05-03 03:54:00,78.827,78.827,78.821,78.826,9240000.0
2007-05-03 03:55:00,78.798,78.832,78.796,78.832,17120000.0
2007-05-03 03:56:00,78.792,78.834,78.792,78.834,79620000.0
2007-05-03 03:57:00,78.839,78.842,78.821,78.842,13370000.0
2007-05-03 03:58:00,78.83,78.83,78.807,78.807,9240000.0
2007-05-03 03:59:00,78.809,78.809,78.807,78.808,57210000.0
2007-05-03 04:00:00,78.842,78.842,78.803,78.803,87260000.0
2007-05-03 04:01:00,78.809,78.829,78.793,78.829,68740000.0
2007-05-03 04:02:00,78.794,78.824,78.794,78.795,80950000.0
2007-05-03 04:03:00,78.793,78.83,78.793,78.83,8450000.0
2007-05-03 04:04:00,78.791,78.818,78.791,78.818,6380000.0
2007-05-03 04:06:00,78.825,78.835,78.805,78.835,126140000.0
2007-05-03 04:08:00,78.792,78.821,78.792,78.794,77470000.0
2007-05-03 04:09:00,78.815,78.815,78.788,78.789,10970000.0
2007-05-03 04:10:00,78.815,78.832,78.8,78.832,63310000.0
2007-05-03 04:12:00,78.833,78.833,78.813,78.813,7140000.0
2007-05-03 04:13:00,78.801,78.806,78.8,78.8,9810000.0
2007-05-03 04:14:00,78.807,78.81,78.803,78.807,68870000.0
2007-05-03 04:15:00,78.835,78.843,78.815,78.815,81040000.0
2007-05-03 04:16:00,78.833,78.833,78.809,78.809,14500000.0
2007-05-03 04:17:00,78.804,78.844,78.804,78.844,82020000.0
2007-05-03 04:18:00,78.816,78.84,78.816,78.837,14510000.0
2007-05-03 04:21:00,78.834,78.834,78.808,78.825,133460000.0
2007-05-03 04:23:00,78.812,78.831,78.804,78.827,84250000.0
2007-05-03 04:24:00,78.845,78.845,78.841,78.841,6800000.0
2007-05-03 04:25:00,78.839,78.839,78.839,78.839,1500000.0
2007-05-03 04:26:00,78.827,78.83,78.826,78.83,76960000.0
2007-05-03 04:27:00,78.815,78.825,78.812,78.822,14260000.0
2007-05-03 04:28:00,78.787,78.79,78.783,78.787,69810000.0
2007-05-03 04:29:00,78.797,78.8,78.797,78.799,81080000.0
2007-05-03 04:30:00,78.799,78.819,78.799,78.819,11070000.0
2007-05-03 04:31:00,78.816,78.816,78.793,78.801,10320000.0
2007-05-03 04:32:00,78.791,78.815,78.791,78.815,66860000.0
2007-05-03 04:33:00,78.825,78.829,78.82,78.829,82050000.0
2007-05-03 04:35:00,78.819,78.828,78.819,78.822,88370000.0
2007-05-03 04:36:00,78.793,78.822,78.793,78.814,9760000.0
2007-05-03 04:37:00,78.789,78.809,78.784,78.784,125010000.0
2007-05-03 04:38:00,78.808,78.822,78.788,78.792,65080000.0
2007-05-03 04:39:00,78.826,78.826,78.818,78.818,88060000.0
2007-05-03 04:42:00,78.82,78.82,78.808,78.808,5820000.0
2007-05-03 04:43:00,78.837,78.84,78.833,78.837,76950000.0
2007-05-03 04:44:00,78.795,78.831,78.795,78.827,84280000.0
2007-05-03 04:45:00,78.836,78.836,78.81,78.832,14450000.0
2007-05-03 04:46:00,78.828,78.831,78.824,78.826,87880000.0
2007-05-03 04:48:00,78.836,78.837,78.832,78.832,88660000.0
2007-05-03 04:49:00,78.834,78.834,78.833,78.833,3570000.0
2007-05-03 04:50:00,78.837,78.84,78.836,78.84,92940000.0
2007-05-03 04:51:00,78.844,78.844,78.827,78.836,9800000.0
2007-05-03 04:52:00,78.806,78.807,78.799,78.8,147670000.0
2007-05-03 04:53:00,78.806,78.809,78.799,78.8,82300000.0
2007-05-03 04:54:00,78.814,78.839,78.807,78.831,118460000.0
2007-05-03 04:56:00,78.827,78.827,78.824,78.826,73440000.0
2007-05-03 04:57:00,78.827,78.83,78.792,78.792,110360000.0
2007-05-03 04:58:00,78.815,78.82,78.815,78.819,76460000.0
2007-05-03 04:59:00,78.803,78.823,78.794,78.823,78350000.0
2007-05-03 05:00:00,78.801,78.83,78.788,78.801,71620000.0
2007-05-03 05:01:00,78.827,78.83,78.826,78.828,112690000.0
2007-05-03 05:02:00,78.838,78.842,78.832,78.836,159350000.0
2007-05-03 05:03:00,78.824,78.827,78.819,78.819,154080000.0
2007-05-03 05:04:00,78.813,78.842,78.813,78.842,120640000.0
2007-05-03 05:05:00,78.838,78.841,78.836,78.838,129230000.0
2007-05-03 05:06:00,78.845,78.848,78.84,78.842,144250000.0
2007-05-03 05:07:00,78.802,78.807,78.8,78.807,130690000.0
2007-05-03 05:08:00,78.847,78.85,78.846,78.849,122170000.0
2007-05-03 05:09:00,78.818,78.831,78.816,78.819,64580000.0
2007-05-03 05:10:00,78.808,78.811,78.804,78.805,101280000.0
2007-05-03 05:11:00,78.82,78.845,78.815,78.844,75830000.0
2007-05-03 05:12:00,78.83,78.858,78.828,78.831,89850000.0
2007-05-03 05:13:00,78.819,78.825,78.819,78.825,6940000.0
2007-05-03 05:14:00,78.855,78.855,78.821,78.845,153130000.0
2007-05-03 05:15:00,78.868,78.868,78.818,78.862,139970000.0
2007-05-03 05:16:00,78.84,78.85,78.824,78.845,124520000.0
2007-05-03 05:17:00,78.812,78.834,78.812,78.834,121450000.0
2007-05-03 05:18:00,78.847,78.848,78.84,78.84,154410000.0
2007-05-03 05:21:00,78.85,78.85,78.81,78.812,65180000.0
2007-05-03 05:22:00,78.8,78.812,78.8,78.804,95160000.0
2007-05-03 05:23:00,78.799,78.806,78.798,78.799,74720000.0
2007-05-03 05:24:00,78.822,78.822,78.796,78.802,93050000.0
2007-05-03 05:25:00,78.819,78.819,78.813,78.813,2670000.0
2007-05-03 05:27:00,78.827,78.83,78.826,78.828,126670000.0
2007-05-03 05:29:00,78.827,78.83,78.826,78.829,82170000.0
2007-05-03 05:30:00,78.8,78.823,78.793,78.793,20690000.0
2007-05-03 05:31:00,78.825,78.827,78.818,78.82,72990000.0
2007-05-03 05:32:00,78.782,78.802,78.782,78.792,84790000.0
2007-05-03 05:33:00,78.816,78.816,78.786,78.786,6570000.0
2007-05-03 05:35:00,78.789,78.819,78.784,78.809,80850000.0
2007-05-03 05:36:00,78.836,78.836,78.829,78.829,6760000.0
2007-05-03 05:37:00,78.793,78.821,78.793,78.821,80940000.0
2007-05-03 05:38:00,78.782,78.802,78.782,78.802,67060000.0
2007-05-03 05:39:00,78.79,78.82,78.787,78.81,87880000.0
2007-05-03 05:40:00,78.798,78.818,78.798,78.818,8070000.0
2007-05-03 05:42:00,78.835,78.835,78.832,78.832,4690000.0
2007-05-03 05:43:00,78.819,78.821,78.803,78.803,131300000.0
2007-05-03 05:44:00,78.789,78.79,78.786,78.789,137920000.0
2007-05-03 05:45:00,78.834,78.834,78.793,78.793,131100000.0
2007-05-03 05:46:00,78.799,78.807,78.799,78.807,122440000.0
2007-05-03 05:48:00,78.798,78.821,78.795,78.821,88190000.0
2007-05-03 05:49:00,78.8,78.833,78.793,78.833,79990000.0
2007-05-03 05:50:00,78.828,78.838,78.828,78.838,90320000.0
2007-05-03 05:51:00,78.807,78.827,78.794,78.794,16520000.0
2007-05-03 05:52:00,78.799,78.799,78.799,78.799,2250000.0
2007-05-03 05:54:00,78.808,78.818,78.808,78.818,3610000.0
2007-05-03 05:55:00,78.827,78.83,78.826,78.828,113840000.0
2007-05-03 05:56:00,78.839,78.839,78.837,78.839,57380000.0
2007-05-03 05:57:00,78.802,78.831,78.8,78.831,83340000.0
2007-05-03 05:58:00,78.822,78.822,78.803,78.803,71280000.0
2007-05-03 05:59:00,78.837,78.84,78.837,78.84,85810000.0
2007-05-03 06:00:00,78.845,78.845,78.84,78.84,6760000.0
2007-05-03 06:01:00,78.793,78.817,78.793,78.817,7030000.0
2007-05-03 06:02:00,78.795,78.798,78.791,78.792,81520000.0
2007-05-03 06:03:00,78.825,78.825,78.8,78.824,16140000.0
2007-05-03 06:04:00,78.806,78.806,78.789,78.803,14640000.0
2007-05-03 06:05:00,78.792,78.834,78.792,78.834,86060000.0
2007-05-03 06:06:00,78.813,78.831,78.805,78.805,16380000.0
2007-05-03 06:07:00,78.791,78.803,78.791,78.799,13930000.0
2007-05-03 06:08:00,78.789,78.833,78.789,78.833,90780000.0
2007-05-03 06:09:00,78.817,78.825,78.806,78.825,20500000.0
2007-05-03 06:11:00,78.818,78.826,78.818,78.826,113270000.0
2007-05-03 06:12:00,78.83,78.83,78.786,78.794,62900000.0
2007-05-03 06:13:00,78.785,78.821,78.785,78.821,87020000.0
2007-05-03 06:14:00,78.78,78.803,78.78,78.803,66770000.0
2007-05-03 06:15:00,78.817,78.818,78.811,78.812,86270000.0
2007-05-03 06:16:00,78.8,78.827,78.8,78.824,13330000.0
2007-05-03 06:17:00,78.829,78.829,78.792,78.809,80450000.0
2007-05-03 06:18:00,78.806,78.834,78.804,78.818,15390000.0
2007-05-03 06:19:00,78.808,78.824,78.79,78.824,14640000.0
2007-05-03 06:20:00,78.782,78.806,78.782,78.806,86690000.0
2007-05-03 06:21:00,78.84,78.84,78.803,78.814,14120000.0
2007-05-03 06:23:00,78.782,78.812,78.782,78.787,61520000.0
2007-05-03 06:24:00,78.85,78.85,78.792,78.809,96010000.0
2007-05-03 06:27:00,78.792,78.804,78.78,78.78,11270000.0
2007-05-03 06:28:00,78.789,78.814,78.783,78.814,69200000.0
2007-05-03 06:30:00,78.825,78.827,78.818,78.826,128340000.0
2007-05-03 06:32:00,78.797,78.797,78.789,78.792,77840000.0
2007-05-03 06:33:00,78.836,78.837,78.831,78.832,87990000.0
2007-05-03 06:34:00,78.795,78.809,78.795,78.809,3380000.0
2007-05-03 06:35:00,78.8,78.829,78.797,78.823,121360000.0
2007-05-03 06:36:00,78.802,78.832,78.797,78.824,63300000.0
2007-05-03 06:37:00,78.833,78.833,78.79,78.79,96700000.0
2007-05-03 06:38:00,78.782,78.828,78.782,78.789,77010000.0
2007-05-03 06:39:00,78.827,78.831,78.803,78.828,98250000.0
2007-05-03 06:40:00,78.822,78.829,78.812,78.829,10180000.0
2007-05-03 06:42:00,78.846,78.846,78.841,78.842,87840000.0
2007-05-03 06:43:00,78.813,78.84,78.813,78.84,14090000.0
2007-05-03 06:44:00,78.845,78.849,78.808,78.841,134380000.0
2007-05-03 06:45:00,78.886,78.889,78.874,78.88,147120000.0
2007-05-03 06:46:00,78.827,78.827,78.817,78.818,74680000.0
2007-05-03 06:47:00,78.831,78.865,78.825,78.825,107590000.0
2007-05-03 06:48:00,78.885,78.885,78.831,78.833,70640000.0
2007-05-03 06:49:00,78.822,78.861,78.822,78.83,75630000.0
2007-05-03 06:50:00,78.834,78.835,78.83,78.83,70380000.0
2007-05-03 06:51:00,78.841,78.882,78.839,78.882,110430000.0
2007-05-03 06:52:00,78.894,78.894,78.85,78.85,162470000.0
2007-05-03 06:53:00,78.84,78.873,78.84,78.873,150560000.0
2007-05-03 06:54:00,78.869,78.875,78.869,78.87,124860000.0
2007-05-03 06:55:00,78.827,78.831,78.826,78.827,124090000.0
2007-05-03 06:56:00,78.844,78.874,78.831,78.874,145670000.0
2007-05-03 06:57:00,78.872,78.882,78.833,78.833,124870000.0
2007-05-03 07:00:00,78.844,78.844,78.82,78.82,88810000.0
2007-05-03 07:01:00,78.825,78.825,78.817,78.824,77770000.0
2007-05-03 07:02:00,78.824,78.863,78.824,78.863,89290000.0
2007-05-03 07:03:00,78.865,78.865,78.862,78.862,9050000.0
2007-05-03 07:04:00,78.821,78.853,78.821,78.821,89890000.0
2007-05-03 07:05:00,78.863,78.863,78.829,78.853,75150000.0
2007-05-03 07:06:00,78.858,78.866,78.855,78.855,91410000.0
2007-05-03 07:07:00,78.866,78.866,78.861,78.861,3190000.0
2007-05-03 07:09:00,78.851,78.882,78.851,78.874,126130000.0
2007-05-03 07:11:00,78.867,78.87,78.866,78.87,79100000.0
2007-05-03 07:12:00,78.854,78.861,78.847,78.861,10970000.0
2007-05-03 07:14:00,78.855,78.857,78.848,78.849,68130000.0
2007-05-03 07:15:00,78.866,78.867,78.862,78.862,83190000.0
2007-05-03 07:16:00,78.861,78.863,78.861,78.863,4130000.0
2007-05-03 07:17:00,78.849,78.86,78.836,78.836,85430000.0
2007-05-03 07:18:00,78.884,78.884,78.883,78.883,3190000.0
2007-05-03 07:19:00,78.823,78.862,78.823,78.862,67020000.0
2007-05-03 07:20:00,78.859,78.866,78.859,78.866,85120000.0
2007-05-03 07:21:00,78.852,78.852,78.843,78.843,4360000.0
2007-05-03 07:22:00,78.832,78.861,78.832,78.861,9200000.0
2007-05-03 07:24:00,78.859,78.859,78.827,78.859,17360000.0
2007-05-03 07:25:00,78.847,78.866,78.842,78.866,19640000.0
2007-05-03 07:26:00,78.819,78.829,78.819,78.827,138670000.0
2007-05-03 07:27:00,78.877,78.877,78.87,78.87,138000000.0
2007-05-03 07:29:00,78.824,78.85,78.824,78.846,124060000.0
2007-05-03 07:30:00,78.859,78.865,78.85,78.85,67830000.0
2007-05-03 07:32:00,78.857,78.86,78.853,78.859,74990000.0
2007-05-03 07:33:00,78.864,78.881,78.826,78.826,88370000.0
2007-05-03 07:34:00,78.858,78.858,78.858,78.858,3940000.0
2007-05-03 07:35:00,78.851,78.857,78.851,78.855,65480000.0
2007-05-03 07:36:00,78.877,78.877,78.867,78.868,92710000.0
2007-05-03 07:38:00,78.847,78.85,78.847,78.85,91520000.0
2007-05-03 07:39:00,78.844,78.862,78.834,78.862,14640000.0
2007-05-03 07:40:00,78.821,78.87,78.821,78.841,74530000.0
2007-05-03 07:41:00,78.827,78.83,78.826,78.83,90460000.0
2007-05-03 07:42:00,78.841,78.86,78.832,78.832,15900000.0
2007-05-03 07:43:00,78.834,78.858,78.833,78.858,11110000.0
2007-05-03 07:44:00,78.843,78.857,78.834,78.834,149700000.0
2007-05-03 07:45:00,78.874,78.876,78.862,78.862,145790000.0
2007-05-03 07:46:00,78.842,78.863,78.842,78.863,137590000.0
2007-05-03 07:47:00,78.832,78.837,78.83,78.835,133400000.0
2007-05-03 07:48:00,78.873,78.873,78.833,78.833,141620000.0
2007-05-03 07:49:00,78.836,78.837,78.826,78.836,131060000.0
2007-05-03 07:50:00,78.87,78.87,78.834,78.845,118140000.0
2007-05-03 07:51:00,78.864,78.864,78.833,78.841,65190000.0
2007-05-03 07:52:00,78.828,78.836,78.821,78.834,94520000.0
2007-05-03 07:53:00,78.828,78.844,78.823,78.844,75900000.0
2007-05-03 07:54:00,78.862,78.862,78.819,78.819,92200000.0
2007-05-03 07:55:00,78.843,78.843,78.818,78.833,18700000.0
2007-05-03 07:56:00,78.821,78.846,78.821,78.846,89000000.0
2007-05-03 07:57:00,78.838,78.853,78.833,78.841,14300000.0
2007-05-03 07:58:00,78.834,78.87,78.834,78.841,79400000.0
2007-05-03 07:59:00,78.851,78.89,78.848,78.853,90190000.0
2007-05-03 08:00:00,78.856,78.869,78.849,78.869,10700000.0
2007-05-03 08:01:00,78.843,78.875,78.843,78.869,18860000.0
2007-05-03 08:02:00,78.827,78.858,78.825,78.858,85230000.0
2007-05-03 08:03:00,78.842,78.853,78.821,78.853,17540000.0
2007-05-03 08:04:00,78.841,78.881,78.833,78.881,77010000.0
2007-05-03 08:05:00,78.855,78.859,78.852,78.859,93130000.0
2007-05-03 08:06:00,78.887,78.887,78.86,78.866,17080000.0
2007-05-03 08:07:00,78.886,78.905,78.854,78.854,76280000.0
2007-05-03 08:08:00,78.861,78.889,78.861,78.864,83340000.0
2007-05-03 08:09:00,78.879,78.893,78.872,78.893,18070000.0
2007-05-03 08:10:00,78.86,78.866,78.86,78.861,15020000.0
2007-05-03 08:11:00,78.849,78.888,78.846,78.852,157360000.0
2007-05-03 08:12:00,78.863,78.889,78.845,78.845,147970000.0
2007-05-03 08:13:00,78.83,78.845,78.83,78.845,84640000.0
2007-05-03 08:14:00,78.874,78.886,78.843,78.851,122120000.0
2007-05-03 08:15:00,78.88,78.88,78.837,78.84,151620000.0
2007-05-03 08:16:00,78.831,78.845,78.814,78.836,70050000.0
2007-05-03 08:17:00,78.841,78.841,78.809,78.809,107620000.0
2007-05-03 08:18:00,78.835,78.843,78.806,78.812,64730000.0
2007-05-03 08:20:00,78.803,78.833,78.803,78.805,71060000.0
2007-05-03 08:21:00,78.812,78.837,78.804,78.835,113210000.0
2007-05-03 08:22:00,78.814,78.837,78.812,78.812,160800000.0
2007-05-03 08:23:00,78.814,78.815,78.804,78.808,148170000.0
2007-05-03 08:24:00,78.865,78.867,78.858,78.858,138360000.0
2007-05-03 08:25:00,78.82,78.838,78.811,78.811,138530000.0
2007-05-03 08:26:00,78.822,78.838,78.813,78.831,147060000.0
2007-05-03 08:27:00,78.843,78.849,78.815,78.815,128490000.0
2007-05-03 08:28:00,78.817,78.842,78.815,78.815,118000000.0
2007-05-03 08:29:00,78.817,78.817,78.81,78.81,67580000.0
2007-05-03 08:30:00,78.819,78.849,78.818,78.842,87150000.0
2007-05-03 08:31:00,78.799,78.813,78.799,78.808,77360000.0
2007-05-03 08:32:00,78.815,78.82,78.812,78.82,91890000.0
2007-05-03 08:33:00,78.816,78.827,78.815,78.815,10320000.0
2007-05-03 08:34:00,78.81,78.82,78.799,78.799,10140000.0
2007-05-03 08:35:00,78.801,78.832,78.796,78.832,123450000.0
2007-05-03 08:36:00,78.811,78.832,78.801,78.801,64510000.0
2007-05-03 08:37:00,78.807,78.82,78.789,78.789,94630000.0
2007-05-03 08:38:00,78.795,78.8,78.788,78.789,76180000.0
2007-05-03 08:39:00,78.803,78.853,78.798,78.814,94230000.0
2007-05-03 08:40:00,78.798,78.804,78.796,78.796,13700000.0
2007-05-03 08:41:00,78.787,78.798,78.787,78.798,93990000.0
2007-05-03 08:42:00,78.839,78.839,78.822,78.822,4130000.0
2007-05-03 08:43:00,78.804,78.837,78.804,78.823,17250000.0
2007-05-03 08:44:00,78.814,78.844,78.814,78.844,72300000.0
2007-05-03 08:45:00,78.836,78.852,78.816,78.845,115810000.0
2007-05-03 08:46:00,78.808,78.812,78.802,78.806,151530000.0
2007-05-03 08:47:00,78.802,78.84,78.802,78.816,155220000.0
2007-05-03 08:48:00,78.832,78.848,78.823,78.823,130730000.0
2007-05-03 08:49:00,78.807,78.828,78.779,78.787,132320000.0
2007-05-03 08:50:00,78.789,78.799,78.775,78.775,145340000.0
2007-05-03 08:51:00,78.788,78.828,78.788,78.82,126450000.0
2007-05-03 08:52:00,78.827,78.838,78.827,78.836,125030000.0
2007-05-03 08:53:00,78.824,78.824,78.788,78.79,63050000.0
2007-05-03 08:54:00,78.827,78.831,78.801,78.801,96650000.0
2007-05-03 08:55:00,78.791,78.833,78.791,78.833,76570000.0
2007-05-03 08:56:00,78.797,78.806,78.79,78.805,92160000.0
2007-05-03 08:57:00,78.815,78.859,78.814,78.859,15810000.0
2007-05-03 08:58:00,78.837,78.84,78.836,78.838,123240000.0
2007-05-03 08:59:00,78.83,78.837,78.83,78.83,65200000.0
2007-05-03 09:00:00,78.843,78.883,78.843,78.848,83980000.0
2007-05-03 09:01:00,78.839,78.861,78.834,78.835,71510000.0
2007-05-03 09:02:00,78.842,78.842,78.824,78.837,94910000.0
2007-05-03 09:03:00,78.821,78.842,78.797,78.797,14490000.0
2007-05-03 09:04:00,78.818,78.82,78.798,78.799,22000000.0
2007-05-03 09:05:00,78.807,78.842,78.803,78.803,143060000.0
2007-05-03 09:06:00,78.828,78.828,78.819,78.819,134940000.0
2007-05-03 09:07:00,78.813,78.85,78.813,78.845,132470000.0
2007-05-03 09:08:00,78.84,78.847,78.839,78.846,143110000.0
2007-05-03 09:09:00,78.844,78.854,78.844,78.848,124810000.0
2007-05-03 09:10:00,78.833,78.837,78.795,78.795,119060000.0
2007-05-03 09:11:00,78.804,78.814,78.804,78.814,64810000.0
2007-05-03 09:12:00,78.855,78.863,78.855,78.863,95640000.0
2007-05-03 09:13:00,78.825,78.826,78.818,78.826,79000000.0
2007-05-03 09:14:00,78.821,78.843,78.821,78.83,96510000.0
2007-05-03 09:15:00,78.863,78.881,78.863,78.863,17920000.0
2007-05-03 09:16:00,78.845,78.861,78.845,78.861,4880000.0
2007-05-03 09:18:00,78.873,78.876,78.849,78.849,94270000.0
2007-05-03 09:19:00,78.839,78.849,78.837,78.845,74570000.0
2007-05-03 09:20:00,78.843,78.891,78.843,78.886,91350000.0
2007-05-03 09:21:00,78.856,78.893,78.855,78.888,20730000.0
2007-05-03 09:22:00,78.88,78.891,78.879,78.884,93410000.0
2007-05-03 09:23:00,78.855,78.86,78.848,78.849,73700000.0
2007-05-03 09:24:00,78.875,78.877,78.871,78.872,94870000.0
2007-05-03 09:25:00,78.875,78.875,78.872,78.872,5820000.0
2007-05-03 09:26:00,78.862,78.884,78.862,78.884,63770000.0
2007-05-03 09:27:00,78.856,78.899,78.856,78.861,95320000.0
2007-05-03 09:28:00,78.855,78.889,78.855,78.889,77260000.0
2007-05-03 09:29:00,78.887,78.89,78.886,78.889,94770000.0
2007-05-03 09:30:00,78.856,78.877,78.856,78.876,13180000.0
2007-05-03 09:31:00,78.852,78.857,78.851,78.857,8260000.0
2007-05-03 09:32:00,78.852,78.875,78.852,78.875,139090000.0
2007-05-03 09:33:00,78.869,78.87,78.843,78.843,123390000.0
2007-05-03 09:34:00,78.85,78.883,78.838,78.883,123620000.0
2007-05-03 09:35:00,78.842,78.863,78.842,78.843,63890000.0
2007-05-03 09:36:00,78.883,78.883,78.84,78.84,95930000.0
2007-05-03 09:37:00,78.847,78.85,78.843,78.847,79470000.0
2007-05-03 09:38:00,78.884,78.884,78.864,78.864,85240000.0
2007-05-03 09:39:00,78.878,78.878,78.859,78.859,7590000.0
2007-05-03 09:40:00,78.88,78.883,78.87,78.87,14870000.0
2007-05-03 09:41:00,78.872,78.882,78.856,78.856,87770000.0
2007-05-03 09:42:00,78.869,78.887,78.859,78.863,21820000.0
2007-05-03 09:43:00,78.883,78.883,78.853,78.864,74410000.0
2007-05-03 09:44:00,78.861,78.88,78.856,78.861,93440000.0
2007-05-03 09:45:00,78.88,78.889,78.866,78.866,14640000.0
2007-05-03 09:46:00,78.869,78.89,78.862,78.867,96120000.0
2007-05-03 09:47:00,78.899,78.899,78.864,78.873,77910000.0
2007-05-03 09:48:00,78.862,78.881,78.862,78.868,91540000.0
2007-05-03 09:49:00,78.91,78.911,78.884,78.904,23540000.0
2007-05-03 09:50:00,78.892,78.892,78.866,78.868,126540000.0
2007-05-03 09:51:00,78.863,78.892,78.863,78.863,143750000.0
2007-05-03 09:53:00,78.858,78.866,78.857,78.865,127190000.0
2007-05-03 09:54:00,78.896,78.896,78.864,78.888,62730000.0
2007-05-03 09:55:00,78.869,78.891,78.864,78.882,100240000.0
2007-05-03 09:56:00,78.872,78.895,78.872,78.895,80120000.0
2007-05-03 09:57:00,78.859,78.893,78.859,78.886,89930000.0
2007-05-03 09:58:00,78.862,78.89,78.862,78.889,11160000.0
2007-05-03 09:59:00,78.878,78.892,78.852,78.852,133110000.0
2007-05-03 10:00:00,78.876,78.881,78.854,78.86,151030000.0
2007-05-03 10:01:00,78.852,78.86,78.849,78.857,132600000.0
2007-05-03 10:02:00,78.882,78.882,78.858,78.879,125490000.0
2007-05-03 10:03:00,78.886,78.886,78.865,78.886,73700000.0
2007-05-03 10:05:00,78.875,78.888,78.86,78.86,77580000.0
2007-05-03 10:06:00,78.889,78.929,78.86,78.882,91130000.0
2007-05-03 10:07:00,78.864,78.879,78.847,78.847,16750000.0
2007-05-03 10:08:00,78.828,78.838,78.828,78.837,148840000.0
2007-05-03 10:09:00,78.835,78.86,78.835,78.859,135400000.0
2007-05-03 10:10:00,78.864,78.864,78.852,78.86,137860000.0
2007-05-03 10:11:00,78.852,78.866,78.852,78.866,141840000.0
2007-05-03 10:12:00,78.845,78.872,78.845,78.845,130530000.0
2007-05-03 10:13:00,78.828,78.835,78.822,78.828,124210000.0
2007-05-03 10:14:00,78.839,78.843,78.833,78.839,66390000.0
2007-05-03 10:15:00,78.836,78.876,78.836,78.873,94970000.0
2007-05-03 10:16:00,78.852,78.852,78.821,78.821,80020000.0
2007-05-03 10:17:00,78.847,78.859,78.834,78.844,99010000.0
2007-05-03 10:18:00,78.838,78.849,78.833,78.84,27060000.0
2007-05-03 10:19:00,78.845,78.847,78.838,78.839,132570000.0
2007-05-03 10:21:00,78.865,78.865,78.826,78.847,136860000.0
2007-05-03 10:22:00,78.834,78.857,78.834,78.841,134960000.0
2007-05-03 10:24:00,78.877,78.877,78.869,78.869,67090000.0
2007-05-03 10:25:00,78.877,78.884,78.874,78.884,99320000.0
2007-05-03 10:26:00,78.847,78.85,78.843,78.847,75130000.0
2007-05-03 10:27:00,78.885,78.888,78.881,78.882,90530000.0
2007-05-03 10:28:00,78.853,78.888,78.853,78.887,13890000.0
2007-05-03 10:29:00,78.843,78.868,78.843,78.868,107430000.0
2007-05-03 10:30:00,78.861,78.881,78.851,78.879,71310000.0
2007-05-03 10:32:00,78.889,78.89,78.887,78.887,72810000.0
2007-05-03 10:33:00,78.877,78.878,78.868,78.87,104570000.0
2007-05-03 10:34:00,78.849,78.853,78.842,78.846,150490000.0
2007-05-03 10:36:00,78.907,78.907,78.898,78.9,134760000.0
2007-05-03 10:37:00,78.839,78.847,78.839,78.847,140050000.0
2007-05-03 10:38:00,78.857,78.857,78.851,78.851,143950000.0
2007-05-03 10:39:00,78.892,78.892,78.835,78.835,134700000.0
2007-05-03 10:40:00,78.839,78.88,78.838,78.875,128380000.0
2007-05-03 10:41:00,78.862,78.862,78.832,78.832,60810000.0
2007-05-03 10:42:00,78.863,78.863,78.824,78.842,95640000.0
2007-05-03 10:43:00,78.833,78.862,78.833,78.841,74970000.0
2007-05-03 10:44:00,78.828,78.837,78.828,78.831,90620000.0
2007-05-03 10:45:00,78.83,78.846,78.814,78.816,17390000.0
2007-05-03 10:46:00,78.812,78.837,78.803,78.803,126360000.0
2007-05-03 10:47:00,78.812,78.849,78.812,78.813,125310000.0
2007-05-03 10:48:00,78.82,78.854,78.817,78.84,69840000.0
2007-05-03 10:49:00,78.82,78.842,78.817,78.819,97070000.0
2007-05-03 10:50:00,78.81,78.844,78.81,78.844,73090000.0
2007-05-03 10:51:00,78.864,78.864,78.853,78.853,93860000.0
2007-05-03 10:52:00,78.849,78.854,78.832,78.854,16030000.0
2007-05-03 10:53:00,78.819,78.845,78.815,78.818,72220000.0
2007-05-03 10:54:00,78.853,78.854,78.813,78.813,116300000.0
2007-05-03 10:55:00,78.833,78.842,78.814,78.814,69040000.0
2007-05-03 10:56:00,78.835,78.835,78.806,78.826,79920000.0
2007-05-03 10:57:00,78.833,78.833,78.805,78.805,64230000.0
2007-05-03 10:58:00,78.823,78.827,78.795,78.813,119840000.0
2007-05-03 10:59:00,78.812,78.824,78.801,78.801,155630000.0
2007-05-03 11:00:00,78.829,78.829,78.802,78.802,152460000.0
2007-05-03 11:01:00,78.788,78.791,78.785,78.787,121510000.0
2007-05-03 11:02:00,78.804,78.804,78.782,78.782,142060000.0
2007-05-03 11:03:00,78.794,78.819,78.784,78.793,136890000.0
2007-05-03 11:05:00,78.776,78.78,78.776,78.779,119650000.0
2007-05-03 11:06:00,78.807,78.823,78.79,78.823,68290000.0
2007-05-03 11:08:00,78.78,78.802,78.78,78.802,80860000.0
2007-05-03 11:09:00,78.836,78.839,78.832,78.832,92830000.0
2007-05-03 11:10:00,78.789,78.789,78.789,78.789,2250000.0
2007-05-03 11:11:00,78.791,78.819,78.787,78.809,66790000.0
2007-05-03 11:12:00,78.814,78.814,78.772,78.772,110290000.0
2007-05-03 11:13:00,78.778,78.778,78.763,78.773,154630000.0
2007-05-03 11:15:00,78.827,78.827,78.819,78.82,139700000.0
2007-05-03 11:18:00,78.806,78.814,78.781,78.804,122570000.0
2007-05-03 11:19:00,78.772,78.791,78.765,78.772,119680000.0
2007-05-03 11:20:00,78.763,78.794,78.763,78.783,67690000.0
2007-05-03 11:21:00,78.798,78.798,78.785,78.785,97590000.0
2007-05-03 11:22:00,78.787,78.79,78.783,78.787,73670000.0
2007-05-03 11:23:00,78.794,78.802,78.773,78.783,97150000.0
2007-05-03 11:24:00,78.815,78.824,78.811,78.811,18020000.0
2007-05-03 11:25:00,78.762,78.802,78.762,78.802,91470000.0
2007-05-03 11:27:00,78.806,78.807,78.8,78.802,86410000.0
2007-05-03 11:28:00,78.756,78.782,78.755,78.763,15390000.0
2007-05-03 11:29:00,78.751,78.78,78.751,78.78,78870000.0
2007-05-03 11:30:00,78.792,78.798,78.765,78.798,110210000.0
2007-05-03 11:31:00,78.763,78.805,78.763,78.805,72740000.0
2007-05-03 11:33:00,78.819,78.819,78.768,78.8,75080000.0
2007-05-03 11:35:00,78.752,78.776,78.741,78.741,163180000.0
2007-05-03 11:36:00,78.78,78.78,78.742,78.765,147900000.0
2007-05-03 11:37:00,78.741,78.771,78.737,78.771,140460000.0
2007-05-03 11:39:00,78.797,78.797,78.79,78.791,145480000.0
2007-05-03 11:40:00,78.734,78.759,78.731,78.731,123400000.0
2007-05-03 11:41:00,78.741,78.776,78.737,78.776,113760000.0
2007-05-03 11:42:00,78.775,78.775,78.745,78.748,69660000.0
2007-05-03 11:43:00,78.744,78.766,78.744,78.761,102320000.0
2007-05-03 11:44:00,78.732,78.769,78.732,78.757,86120000.0
2007-05-03 11:45:00,78.754,78.79,78.746,78.746,94400000.0
2007-05-03 11:46:00,78.734,78.753,78.734,78.753,8300000.0
2007-05-03 11:47:00,78.74,78.766,78.74,78.766,140040000.0
2007-05-03 11:48:00,78.769,78.773,78.749,78.773,135080000.0
2007-05-03 11:49:00,78.756,78.758,78.75,78.751,122400000.0
2007-05-03 11:51:00,78.767,78.771,78.748,78.749,96100000.0
2007-05-03 11:52:00,78.757,78.76,78.753,78.757,78340000.0
2007-05-03 11:53:00,78.765,78.765,78.753,78.753,97460000.0
2007-05-03 11:54:00,78.742,78.769,78.742,78.769,17690000.0
2007-05-03 11:55:00,78.755,78.757,78.748,78.749,78660000.0
2007-05-03 11:56:00,78.765,78.773,78.737,78.749,92710000.0
2007-05-03 11:57:00,78.757,78.757,78.731,78.731,7890000.0
2007-05-03 11:58:00,78.708,78.72,78.707,78.714,144720000.0
2007-05-03 12:00:00,78.728,78.749,78.719,78.719,114720000.0
2007-05-03 12:01:00,78.725,78.734,78.711,78.734,69800000.0
2007-05-03 12:02:00,78.745,78.745,78.704,78.737,81160000.0
2007-05-03 12:03:00,78.746,78.746,78.732,78.738,70430000.0
2007-05-03 12:04:00,78.702,78.741,78.702,78.741,108480000.0
2007-05-03 12:05:00,78.715,78.726,78.708,78.717,149400000.0
2007-05-03 12:06:00,78.712,78.744,78.712,78.721,138610000.0
2007-05-03 12:07:00,78.726,78.727,78.717,78.725,128490000.0
2007-05-03 12:08:00,78.727,78.758,78.727,78.746,130860000.0
2007-05-03 12:09:00,78.724,78.75,78.724,78.745,133310000.0
2007-05-03 12:10:00,78.712,78.717,78.71,78.717,124700000.0
2007-05-03 12:11:00,78.728,78.764,78.728,78.737,124060000.0
2007-05-03 12:12:00,78.78,78.798,78.747,78.777,67180000.0
2007-05-03 12:15:00,78.792,78.797,78.74,78.747,91710000.0
2007-05-03 12:16:00,78.743,78.743,78.742,78.742,4690000.0
2007-05-03 12:18:00,78.73,78.77,78.709,78.709,148670000.0
2007-05-03 12:19:00,78.694,78.701,78.681,78.681,68930000.0
2007-05-03 12:20:00,78.691,78.735,78.691,78.698,100160000.0
2007-05-03 12:21:00,78.72,78.727,78.687,78.687,70140000.0
2007-05-03 12:22:00,78.691,78.714,78.684,78.714,86230000.0
2007-05-03 12:23:00,78.698,78.733,78.698,78.71,70600000.0
2007-05-03 12:24:00,78.735,78.741,78.706,78.741,102390000.0
2007-05-03 12:25:00,78.737,78.737,78.7,78.719,150700000.0
2007-05-03 12:26:00,78.708,78.725,78.708,78.711,134490000.0
2007-05-03 12:27:00,78.705,78.729,78.701,78.701,128210000.0
2007-05-03 12:28:00,78.71,78.741,78.706,78.733,131630000.0
2007-05-03 12:29:00,78.726,78.73,78.703,78.703,142980000.0
2007-05-03 12:30:00,78.732,78.752,78.732,78.738,128980000.0
2007-05-03 12:31:00,78.709,78.745,78.707,78.745,124410000.0
2007-05-03 12:32:00,78.719,78.72,78.717,78.717,65620000.0
2007-05-03 12:33:00,78.756,78.761,78.73,78.752,96960000.0
2007-05-03 12:34:00,78.725,78.729,78.719,78.72,78080000.0
2007-05-03 12:35:00,78.747,78.75,78.747,78.749,94210000.0
2007-05-03 12:36:00,78.735,78.744,78.711,78.711,12210000.0
2007-05-03 12:37:00,78.721,78.734,78.709,78.734,9750000.0
2007-05-03 12:38:00,78.71,78.733,78.7,78.71,69470000.0
2007-05-03 12:39:00,78.7,78.741,78.7,78.723,94650000.0
2007-05-03 12:40:00,78.732,78.745,78.726,78.739,17960000.0
2007-05-03 12:41:00,78.729,78.75,78.721,78.744,74730000.0
2007-05-03 12:42:00,78.753,78.753,78.72,78.724,88440000.0
2007-05-03 12:43:00,78.726,78.726,78.721,78.721,8490000.0
2007-05-03 12:45:00,78.744,78.744,78.734,78.734,4130000.0
2007-05-03 12:46:00,78.727,78.757,78.726,78.757,11490000.0
2007-05-03 12:47:00,78.727,78.73,78.723,78.727,75760000.0
2007-05-03 12:48:00,78.759,78.766,78.759,78.759,86510000.0
2007-05-03 12:49:00,78.758,78.767,78.747,78.761,19190000.0
2007-05-03 12:50:00,78.741,78.775,78.737,78.775,140980000.0
2007-05-03 12:51:00,78.786,78.788,78.778,78.78,126640000.0
2007-05-03 12:53:00,78.742,78.763,78.742,78.756,68800000.0
2007-05-03 12:54:00,78.728,78.744,78.725,78.728,88010000.0
2007-05-03 12:55:00,78.756,78.762,78.732,78.762,75750000.0
2007-05-03 12:56:00,78.735,78.774,78.735,78.774,94540000.0
2007-05-03 12:57:00,78.781,78.8,78.746,78.749,14960000.0
2007-05-03 12:58:00,78.747,78.78,78.747,78.78,9800000.0
2007-05-03 12:59:00,78.75,78.772,78.733,78.733,70360000.0
2007-05-03 13:00:00,78.739,78.788,78.739,78.766,109570000.0
2007-05-03 13:01:00,78.731,78.741,78.727,78.736,154550000.0
2007-05-03 13:02:00,78.769,78.769,78.736,78.765,148120000.0
2007-05-03 13:03:00,78.797,78.797,78.789,78.791,141130000.0
2007-05-03 13:04:00,78.722,78.756,78.722,78.756,137010000.0
2007-05-03 13:05:00,78.731,78.76,78.725,78.734,145040000.0
2007-05-03 13:06:00,78.765,78.765,78.724,78.745,128460000.0
2007-05-03 13:07:00,78.755,78.759,78.75,78.75,118390000.0
2007-05-03 13:08:00,78.759,78.76,78.757,78.758,63380000.0
2007-05-03 13:09:00,78.78,78.78,78.726,78.754,100520000.0
2007-05-03 13:10:00,78.765,78.767,78.758,78.758,77960000.0
2007-05-03 13:11:00,78.765,78.77,78.746,78.764,98120000.0
2007-05-03 13:12:00,78.767,78.767,78.758,78.758,4130000.0
2007-05-03 13:13:00,78.771,78.774,78.769,78.774,76890000.0
2007-05-03 13:14:00,78.746,78.749,78.744,78.744,114920000.0
2007-05-03 13:15:00,78.794,78.8,78.791,78.792,72840000.0
2007-05-03 13:17:00,78.741,78.746,78.741,78.746,66690000.0
2007-05-03 13:18:00,78.746,78.779,78.746,78.776,112110000.0
2007-05-03 13:19:00,78.766,78.769,78.732,78.732,159780000.0
2007-05-03 13:20:00,78.741,78.772,78.741,78.772,151490000.0
2007-05-03 13:21:00,78.751,78.78,78.745,78.78,135450000.0
2007-05-03 13:22:00,78.778,78.787,78.777,78.787,134000000.0
2007-05-03 13:23:00,78.752,78.773,78.746,78.75,144690000.0
2007-05-03 13:24:00,78.778,78.783,78.761,78.783,125410000.0
2007-05-03 13:25:00,78.751,78.775,78.751,78.758,125700000.0
2007-05-03 13:26:00,78.791,78.797,78.791,78.797,67410000.0
2007-05-03 13:27:00,78.814,78.814,78.794,78.796,93810000.0
2007-05-03 13:28:00,78.782,78.789,78.756,78.776,78050000.0
2007-05-03 13:29:00,78.783,78.783,78.754,78.754,87610000.0
2007-05-03 13:30:00,78.759,78.769,78.751,78.751,15280000.0
2007-05-03 13:31:00,78.784,78.784,78.745,78.773,133120000.0
2007-05-03 13:32:00,78.765,78.765,78.735,78.744,151130000.0
2007-05-03 13:33:00,78.777,78.777,78.768,78.769,135060000.0
2007-05-03 13:34:00,78.732,78.766,78.732,78.765,118380000.0
2007-05-03 13:36:00,78.725,78.762,78.725,78.762,109880000.0
2007-05-03 13:37:00,78.758,78.767,78.757,78.767,80560000.0
2007-05-03 13:38:00,78.737,78.74,78.736,78.739,93270000.0
2007-05-03 13:39:00,78.745,78.772,78.743,78.772,13220000.0
2007-05-03 13:42:00,78.748,78.78,78.748,78.775,94850000.0
2007-05-03 13:43:00,78.742,78.764,78.742,78.764,7880000.0
2007-05-03 13:44:00,78.78,78.786,78.78,78.781,144500000.0
2007-05-03 13:45:00,78.798,78.798,78.787,78.787,125620000.0
2007-05-03 13:46:00,78.761,78.787,78.758,78.784,121500000.0
2007-05-03 13:47:00,78.793,78.819,78.776,78.806,67650000.0
2007-05-03 13:48:00,78.806,78.806,78.798,78.798,99860000.0
2007-05-03 13:50:00,78.768,78.777,78.768,78.777,91360000.0
2007-05-03 13:51:00,78.821,78.821,78.787,78.809,17080000.0
2007-05-03 13:52:00,78.818,78.822,78.814,78.816,96130000.0
2007-05-03 13:53:00,78.807,78.81,78.803,78.807,82180000.0
2007-05-03 13:54:00,78.807,78.809,78.801,78.801,96100000.0
2007-05-03 13:57:00,78.781,78.822,78.781,78.822,16410000.0
2007-05-03 13:58:00,78.777,78.777,78.764,78.774,166900000.0
2007-05-03 14:00:00,78.808,78.811,78.804,78.807,140600000.0
2007-05-03 14:01:00,78.771,78.794,78.771,78.794,128740000.0
2007-05-03 14:02:00,78.78,78.813,78.767,78.813,132090000.0
2007-05-03 14:03:00,78.788,78.817,78.788,78.814,131950000.0
2007-05-03 14:06:00,78.817,78.818,78.807,78.808,97480000.0
2007-05-03 14:08:00,78.767,78.794,78.767,78.794,92780000.0
2007-05-03 14:09:00,78.791,78.791,78.764,78.767,10700000.0
2007-05-03 14:10:00,78.763,78.764,78.763,78.764,4130000.0
2007-05-03 14:11:00,78.76,78.784,78.76,78.784,85020000.0
2007-05-03 14:12:00,78.776,78.779,78.745,78.745,17350000.0
2007-05-03 14:13:00,78.746,78.748,78.738,78.747,66480000.0
2007-05-03 14:15:00,78.746,78.76,78.746,78.758,10510000.0
2007-05-03 14:16:00,78.745,78.745,78.74,78.74,6570000.0
2007-05-03 14:17:00,78.746,78.746,78.738,78.744,66120000.0
2007-05-03 14:18:00,78.794,78.794,78.748,78.748,89290000.0
2007-05-03 14:19:00,78.741,78.764,78.741,78.764,73270000.0
2007-05-03 14:20:00,78.73,78.762,78.725,78.762,88490000.0
2007-05-03 14:21:00,78.777,78.777,78.767,78.775,14270000.0
2007-05-03 14:22:00,78.769,78.777,78.768,78.769,74610000.0
2007-05-03 14:24:00,78.752,78.756,78.726,78.726,17540000.0
2007-05-03 14:25:00,78.748,78.765,78.737,78.738,112750000.0
2007-05-03 14:26:00,78.764,78.774,78.743,78.749,151700000.0
2007-05-03 14:27:00,78.755,78.779,78.743,78.759,145070000.0
2007-05-03 14:28:00,78.774,78.79,78.749,78.753,131240000.0
2007-05-03 14:29:00,78.768,78.768,78.727,78.748,126900000.0
2007-05-03 14:30:00,78.743,78.797,78.733,78.784,138990000.0
2007-05-03 14:31:00,78.819,78.825,78.8,78.817,126680000.0
2007-05-03 14:32:00,78.785,78.844,78.785,78.819,129600000.0
2007-05-03 14:33:00,78.812,78.856,78.809,78.828,65220000.0
2007-05-03 14:34:00,78.853,78.853,78.826,78.843,95020000.0
2007-05-03 14:35:00,78.856,78.859,78.824,78.824,81750000.0
2007-05-03 14:36:00,78.854,78.871,78.826,78.86,92470000.0
2007-05-03 14:37:00,78.806,78.84,78.805,78.812,24860000.0
2007-05-03 14:38:00,78.823,78.854,78.818,78.854,84360000.0
2007-05-03 14:39:00,78.819,78.855,78.819,78.849,131390000.0
2007-05-03 14:40:00,78.865,78.865,78.817,78.847,147260000.0
2007-05-03 14:41:00,78.813,78.845,78.813,78.84,70420000.0
2007-05-03 14:42:00,78.838,78.856,78.81,78.81,118010000.0
2007-05-03 14:43:00,78.844,78.85,78.844,78.849,71110000.0
2007-05-03 14:44:00,78.827,78.859,78.827,78.833,80760000.0
2007-05-03 14:45:00,78.824,78.862,78.823,78.823,69320000.0
2007-05-03 14:46:00,78.81,78.851,78.81,78.845,114430000.0
2007-05-03 14:48:00,78.818,78.854,78.814,78.837,142590000.0
2007-05-03 14:49:00,78.802,78.822,78.796,78.822,132850000.0
2007-05-03 14:50:00,78.783,78.818,78.78,78.797,132200000.0
2007-05-03 14:51:00,78.833,78.835,78.795,78.835,143340000.0
2007-05-03 14:52:00,78.809,78.809,78.797,78.798,129650000.0
2007-05-03 14:53:00,78.807,78.81,78.806,78.809,123620000.0
2007-05-03 14:54:00,78.846,78.854,78.823,78.823,66980000.0
2007-05-03 14:55:00,78.865,78.865,78.832,78.832,94380000.0
2007-05-03 14:56:00,78.837,78.886,78.837,78.886,82670000.0
2007-05-03 14:57:00,78.878,78.884,78.84,78.844,91340000.0
2007-05-03 14:58:00,78.861,78.874,78.844,78.855,21070000.0
2007-05-03 14:59:00,78.863,78.863,78.851,78.851,149600000.0
2007-05-03 15:00:00,78.84,78.883,78.84,78.883,138690000.0
2007-05-03 15:01:00,78.851,78.886,78.846,78.852,138670000.0
2007-05-03 15:02:00,78.891,78.891,78.849,78.891,150350000.0
2007-05-03 15:03:00,78.853,78.898,78.849,78.892,130340000.0
2007-05-03 15:04:00,78.87,78.9,78.863,78.872,124170000.0
2007-05-03 15:05:00,78.859,78.86,78.857,78.858,74930000.0
2007-05-03 15:06:00,78.9,78.9,78.851,78.884,93030000.0
2007-05-03 15:07:00,78.845,78.884,78.822,78.822,80390000.0
2007-05-03 15:08:00,78.817,78.846,78.808,78.836,87630000.0
2007-05-03 15:09:00,78.833,78.843,78.822,78.833,24660000.0
2007-05-03 15:10:00,78.805,78.806,78.802,78.802,6610000.0
2007-05-03 15:11:00,78.82,78.857,78.811,78.846,145280000.0
2007-05-03 15:12:00,78.797,78.834,78.787,78.793,131470000.0
2007-05-03 15:13:00,78.833,78.843,78.8,78.806,123250000.0
2007-05-03 15:14:00,78.794,78.84,78.794,78.84,66790000.0
2007-05-03 15:15:00,78.836,78.848,78.81,78.81,94090000.0
2007-05-03 15:16:00,78.842,78.85,78.8,78.85,80990000.0
2007-05-03 15:17:00,78.82,78.865,78.82,78.865,96820000.0
2007-05-03 15:18:00,78.817,78.854,78.791,78.791,17310000.0
2007-05-03 15:19:00,78.794,78.836,78.783,78.783,93070000.0
2007-05-03 15:20:00,78.825,78.836,78.79,78.806,74800000.0
2007-05-03 15:21:00,78.842,78.859,78.809,78.838,90970000.0
2007-05-03 15:22:00,78.806,78.806,78.792,78.792,9240000.0
2007-05-03 15:23:00,78.829,78.833,78.802,78.833,68530000.0
2007-05-03 15:24:00,78.793,78.826,78.793,78.799,94490000.0
2007-05-03 15:25:00,78.812,78.853,78.806,78.806,87120000.0
2007-05-03 15:26:00,78.807,78.81,78.807,78.809,81220000.0
2007-05-03 15:27:00,78.855,78.855,78.826,78.826,12800000.0
2007-05-03 15:28:00,78.828,78.857,78.828,78.832,132060000.0
2007-05-03 15:29:00,78.819,78.828,78.819,78.82,131580000.0
2007-05-03 15:30:00,78.847,78.866,78.817,78.832,139650000.0
2007-05-03 15:31:00,78.861,78.861,78.811,78.861,123040000.0
2007-05-03 15:33:00,78.866,78.867,78.86,78.86,63720000.0
2007-05-03 15:34:00,78.824,78.858,78.811,78.811,91240000.0
2007-05-03 15:35:00,78.811,78.858,78.811,78.846,72240000.0
2007-05-03 15:36:00,78.857,78.86,78.851,78.86,92290000.0
2007-05-03 15:37:00,78.825,78.857,78.825,78.857,12510000.0
2007-05-03 15:38:00,78.822,78.855,78.806,78.806,122330000.0
2007-05-03 15:39:00,78.857,78.857,78.814,78.843,66430000.0
2007-05-03 15:40:00,78.818,78.841,78.796,78.829,96130000.0
2007-05-03 15:41:00,78.8,78.838,78.794,78.831,78380000.0
2007-05-03 15:42:00,78.839,78.847,78.8,78.826,87550000.0
2007-05-03 15:43:00,78.825,78.825,78.793,78.795,12010000.0
2007-05-03 15:44:00,78.841,78.841,78.796,78.796,144420000.0
2007-05-03 15:45:00,78.807,78.844,78.807,78.834,136170000.0
2007-05-03 15:46:00,78.814,78.846,78.805,78.813,135050000.0
2007-05-03 15:47:00,78.821,78.843,78.814,78.843,142560000.0
2007-05-03 15:48:00,78.856,78.866,78.844,78.848,128420000.0
2007-05-03 15:49:00,78.834,78.84,78.804,78.804,122390000.0
2007-05-03 15:50:00,78.815,78.852,78.815,78.822,66380000.0
2007-05-03 15:51:00,78.818,78.859,78.818,78.825,89740000.0
2007-05-03 15:52:00,78.82,78.85,78.814,78.85,76330000.0
2007-05-03 15:53:00,78.813,78.865,78.813,78.865,92420000.0
2007-05-03 15:54:00,78.817,78.854,78.816,78.846,18480000.0
2007-05-03 15:55:00,78.838,78.846,78.838,78.84,124390000.0
2007-05-03 15:56:00,78.801,78.807,78.799,78.799,70310000.0
2007-05-03 15:57:00,78.845,78.846,78.837,78.838,94990000.0
2007-05-03 15:58:00,78.79,78.828,78.79,78.828,75440000.0
2007-05-03 15:59:00,78.812,78.845,78.809,78.845,96000000.0
2007-05-03 16:00:00,78.843,78.873,78.842,78.842,13560000.0
2007-05-03 16:01:00,78.859,78.877,78.851,78.86,24440000.0
2007-05-03 16:02:00,78.871,78.906,78.869,78.885,128400000.0
2007-05-03 16:03:00,78.884,78.916,78.868,78.912,67940000.0
2007-05-03 16:04:00,78.922,78.922,78.868,78.894,96920000.0
2007-05-03 16:05:00,78.871,78.894,78.866,78.871,73080000.0
2007-05-03 16:06:00,78.859,78.888,78.841,78.843,87160000.0
2007-05-03 16:07:00,78.857,78.857,78.818,78.833,11260000.0
2007-05-03 16:08:00,78.833,78.884,78.829,78.884,123520000.0
2007-05-03 16:09:00,78.851,78.888,78.845,78.845,67660000.0
2007-05-03 16:10:00,78.875,78.887,78.851,78.852,95090000.0
2007-05-03 16:11:00,78.861,78.9,78.843,78.888,73290000.0
2007-05-03 16:12:00,78.861,78.906,78.849,78.881,91930000.0
2007-05-03 16:13:00,78.919,78.919,78.919,78.919,2250000.0
2007-05-03 16:14:00,78.923,78.923,78.884,78.884,97600000.0
2007-05-03 16:15:00,78.907,78.916,78.884,78.916,12200000.0
2007-05-03 16:16:00,78.889,78.905,78.874,78.897,80570000.0
2007-05-03 16:17:00,78.9,78.906,78.868,78.906,91250000.0
2007-05-03 16:18:00,78.88,78.913,78.879,78.879,10510000.0
2007-05-03 16:19:00,78.866,78.891,78.864,78.878,13600000.0
2007-05-03 16:20:00,78.897,78.913,78.884,78.913,80860000.0
2007-05-03 16:21:00,78.925,78.929,78.92,78.92,93130000.0
2007-05-03 16:22:00,78.88,78.897,78.868,78.868,14310000.0
2007-05-03 16:23:00,78.883,78.921,78.876,78.921,64840000.0
2007-05-03 16:24:00,78.898,78.945,78.889,78.892,105010000.0
2007-05-03 16:25:00,78.88,78.913,78.868,78.868,74830000.0
2007-05-03 16:26:00,78.894,78.894,78.867,78.872,90640000.0
2007-05-03 16:27:00,78.889,78.904,78.871,78.877,23400000.0
2007-05-03 16:28:00,78.912,78.912,78.87,78.87,100210000.0
2007-05-03 16:29:00,78.901,78.901,78.865,78.892,81440000.0
2007-05-03 16:30:00,78.854,78.893,78.854,78.893,102350000.0
2007-05-03 16:31:00,78.878,78.878,78.85,78.874,18770000.0
2007-05-03 16:32:00,78.855,78.89,78.855,78.864,81270000.0
2007-05-03 16:33:00,78.851,78.895,78.851,78.864,99810000.0
2007-05-03 16:34:00,78.845,78.878,78.845,78.854,23740000.0
2007-05-03 16:35:00,78.842,78.847,78.841,78.847,60140000.0
2007-05-03 16:36:00,78.844,78.877,78.837,78.871,97220000.0
2007-05-03 16:37:00,78.882,78.882,78.836,78.873,76740000.0
2007-05-03 16:38:00,78.833,78.898,78.833,78.898,88900000.0
2007-05-03 16:39:00,78.909,78.909,78.869,78.871,14310000.0
2007-05-03 16:40:00,78.862,78.898,78.853,78.898,131350000.0
2007-05-03 16:41:00,78.896,78.901,78.868,78.899,140390000.0
2007-05-03 16:42:00,78.893,78.893,78.856,78.861,147430000.0
2007-05-03 16:43:00,78.889,78.923,78.889,78.911,125640000.0
2007-05-03 16:44:00,78.873,78.92,78.873,78.889,118420000.0
2007-05-03 16:45:00,78.883,78.92,78.875,78.875,66070000.0
2007-05-03 16:46:00,78.904,78.911,78.878,78.911,96170000.0
2007-05-03 16:47:00,78.91,78.926,78.891,78.914,74730000.0
2007-05-03 16:48:00,78.908,78.916,78.908,78.911,95490000.0
2007-05-03 16:49:00,78.87,78.896,78.867,78.867,18620000.0
2007-05-03 16:50:00,78.87,78.89,78.855,78.862,93420000.0
2007-05-03 16:51:00,78.864,78.891,78.861,78.878,16780000.0
2007-05-03 16:52:00,78.896,78.907,78.868,78.907,136510000.0
2007-05-03 16:53:00,78.899,78.921,78.887,78.887,149010000.0
2007-05-03 16:54:00,78.874,78.912,78.874,78.912,128910000.0
2007-05-03 16:55:00,78.891,78.934,78.886,78.892,131080000.0
2007-05-03 16:56:00,78.886,78.921,78.886,78.897,69310000.0
2007-05-03 16:57:00,78.933,78.938,78.91,78.925,98080000.0
2007-05-03 16:58:00,78.894,78.93,78.894,78.922,74610000.0
2007-05-03 16:59:00,78.912,78.948,78.909,78.922,88580000.0
2007-05-03 17:00:00,78.94,78.94,78.903,78.918,12470000.0
2007-05-03 17:01:00,78.915,78.924,78.904,78.908,17160000.0
2007-05-03 17:02:00,78.902,78.951,78.902,78.914,91070000.0
2007-05-03 17:03:00,78.94,78.945,78.94,78.945,9050000.0
2007-05-03 17:04:00,78.942,78.945,78.941,78.942,13700000.0
2007-05-03 17:05:00,78.946,78.947,78.94,78.947,139840000.0
2007-05-03 17:06:00,78.946,78.946,78.938,78.94,133870000.0
2007-05-03 17:07:00,78.947,78.95,78.946,78.948,126430000.0
2007-05-03 17:08:00,78.934,78.943,78.916,78.936,65970000.0
2007-05-03 17:09:00,78.948,78.953,78.909,78.941,92070000.0
2007-05-03 17:10:00,78.909,78.917,78.908,78.915,71820000.0
2007-05-03 17:11:00,78.912,78.949,78.912,78.918,90320000.0
2007-05-03 17:12:00,78.913,78.934,78.912,78.912,15950000.0
2007-05-03 17:13:00,78.921,78.943,78.921,78.943,108260000.0
2007-05-03 17:14:00,78.919,78.952,78.919,78.952,162400000.0
2007-05-03 17:15:00,78.928,78.949,78.924,78.932,142520000.0
2007-05-03 17:16:00,78.958,78.96,78.934,78.954,136650000.0
2007-05-03 17:18:00,78.967,78.967,78.947,78.966,138860000.0
2007-05-03 17:19:00,78.933,78.943,78.933,78.938,128240000.0
2007-05-03 17:20:00,78.937,78.953,78.934,78.953,117880000.0
2007-05-03 17:21:00,78.97,78.976,78.945,78.976,61490000.0
2007-05-03 17:22:00,78.964,78.964,78.942,78.947,90180000.0
2007-05-03 17:23:00,78.939,78.945,78.937,78.937,80900000.0
2007-05-03 17:24:00,78.995,78.996,78.991,78.992,88270000.0
2007-05-03 17:25:00,78.935,78.949,78.935,78.949,5530000.0
2007-05-03 17:26:00,78.965,78.973,78.947,78.973,94870000.0
2007-05-03 17:27:00,78.953,78.958,78.929,78.929,20650000.0
2007-05-03 17:28:00,78.944,78.949,78.936,78.944,19430000.0
2007-05-03 17:30:00,78.944,78.944,78.933,78.933,3610000.0
2007-05-03 17:31:00,78.938,78.951,78.933,78.951,12760000.0
2007-05-03 17:32:00,78.94,78.984,78.94,78.984,88040000.0
2007-05-03 17:33:00,78.949,78.964,78.949,78.964,3570000.0
2007-05-03 17:34:00,78.966,78.992,78.966,78.989,15210000.0
2007-05-03 17:35:00,78.949,78.957,78.948,78.957,124530000.0
2007-05-03 17:36:00,78.952,78.989,78.948,78.983,64650000.0
2007-05-03 17:37:00,78.974,78.974,78.959,78.959,92300000.0
2007-05-03 17:38:00,78.951,78.975,78.942,78.975,71550000.0
2007-05-03 17:39:00,78.968,78.982,78.95,78.952,89570000.0
2007-05-03 17:40:00,78.953,78.968,78.953,78.968,4130000.0
2007-05-03 17:41:00,78.951,78.973,78.951,78.973,75650000.0
2007-05-03 17:42:00,78.962,78.973,78.942,78.942,91610000.0
2007-05-03 17:43:00,78.968,78.968,78.947,78.96,13510000.0
2007-05-03 17:44:00,78.957,78.973,78.935,78.935,136250000.0
2007-05-03 17:45:00,78.991,78.991,78.931,78.953,137010000.0
2007-05-03 17:46:00,78.933,78.953,78.923,78.953,129350000.0
2007-05-03 17:47:00,78.927,78.935,78.922,78.935,117870000.0
2007-05-03 17:48:00,78.973,78.973,78.938,78.943,65390000.0
2007-05-03 17:49:00,78.968,78.987,78.95,78.96,103520000.0
2007-05-03 17:50:00,78.954,78.98,78.954,78.96,78400000.0
2007-05-03 17:51:00,78.995,78.999,78.973,78.98,85890000.0
2007-05-03 17:52:00,79.001,79.001,78.972,78.972,6380000.0
2007-05-03 17:53:00,78.989,78.99,78.986,78.988,137720000.0
2007-05-03 17:54:00,78.988,78.993,78.982,78.989,126540000.0
2007-05-03 17:55:00,78.947,78.972,78.944,78.965,129020000.0
2007-05-03 17:56:00,78.975,78.975,78.952,78.952,67060000.0
2007-05-03 17:57:00,78.94,78.969,78.94,78.969,90360000.0
2007-05-03 17:58:00,78.939,78.958,78.933,78.953,73830000.0
2007-05-03 17:59:00,78.967,78.97,78.966,78.97,88440000.0
2007-05-03 18:00:00,78.958,78.959,78.928,78.939,15390000.0
2007-05-03 18:01:00,78.932,78.942,78.924,78.932,78820000.0
2007-05-03 18:02:00,78.953,78.953,78.921,78.921,66720000.0
2007-05-03 18:03:00,78.909,78.949,78.909,78.926,108950000.0
2007-05-03 18:04:00,78.924,78.953,78.924,78.946,155210000.0
2007-05-03 18:05:00,78.928,78.955,78.928,78.955,145520000.0
2007-05-03 18:06:00,78.919,78.943,78.913,78.943,140460000.0
2007-05-03 18:07:00,78.911,78.943,78.911,78.922,135090000.0
2007-05-03 18:08:00,78.947,78.953,78.927,78.94,138100000.0
2007-05-03 18:09:00,78.951,78.969,78.943,78.943,125790000.0
2007-05-03 18:10:00,78.934,78.962,78.934,78.962,126140000.0
2007-05-03 18:11:00,78.955,78.955,78.932,78.939,63070000.0
2007-05-03 18:12:00,78.953,78.981,78.945,78.981,90950000.0
2007-05-03 18:13:00,78.976,78.976,78.944,78.953,75020000.0
2007-05-03 18:14:00,78.979,78.979,78.91,78.93,93310000.0
2007-05-03 18:15:00,78.907,78.947,78.907,78.936,11120000.0
2007-05-03 18:16:00,78.942,78.961,78.934,78.934,73770000.0
2007-05-03 18:17:00,78.953,78.953,78.908,78.928,94460000.0
2007-05-03 18:18:00,78.925,78.925,78.909,78.92,11260000.0
2007-05-03 18:19:00,78.886,78.91,78.874,78.897,129890000.0
2007-05-03 18:20:00,78.928,78.952,78.916,78.922,66720000.0
2007-05-03 18:21:00,78.928,78.951,78.926,78.951,94250000.0
2007-05-03 18:22:00,78.967,78.97,78.963,78.967,70330000.0
2007-05-03 18:23:00,78.957,78.96,78.957,78.959,94840000.0
2007-05-03 18:24:00,78.946,78.973,78.946,78.973,7550000.0
2007-05-03 18:25:00,78.982,78.982,78.943,78.972,76600000.0
2007-05-03 18:26:00,78.982,78.982,78.942,78.966,92000000.0
2007-05-03 18:27:00,78.958,78.963,78.934,78.938,22380000.0
2007-05-03 18:28:00,78.971,78.971,78.935,78.935,90980000.0
2007-05-03 18:29:00,78.952,78.952,78.922,78.922,73700000.0
2007-05-03 18:30:00,78.929,78.962,78.929,78.942,90870000.0
2007-05-03 18:31:00,78.958,78.958,78.926,78.927,16610000.0
2007-05-03 18:32:00,78.92,78.928,78.92,78.927,143340000.0
2007-05-03 18:33:00,78.965,78.965,78.924,78.932,132290000.0
2007-05-03 18:35:00,78.944,78.974,78.944,78.974,69630000.0
2007-05-03 18:36:00,78.948,78.972,78.946,78.964,96630000.0
2007-05-03 18:38:00,78.929,78.96,78.929,78.933,86100000.0
2007-05-03 18:39:00,78.958,78.966,78.958,78.966,8260000.0
2007-05-03 18:41:00,78.933,78.938,78.929,78.929,143870000.0
2007-05-03 18:42:00,78.976,78.977,78.967,78.968,139840000.0
2007-05-03 18:43:00,78.961,78.969,78.96,78.967,131030000.0
2007-05-03 18:44:00,78.957,78.957,78.927,78.93,146030000.0
2007-05-03 18:45:00,78.949,78.965,78.938,78.954,129610000.0
2007-05-03 18:46:00,78.917,78.92,78.916,78.92,125890000.0
2007-05-03 18:48:00,78.949,78.957,78.941,78.945,90890000.0
2007-05-03 18:49:00,78.955,78.955,78.931,78.931,76910000.0
2007-05-03 18:50:00,78.939,78.961,78.935,78.957,88210000.0
2007-05-03 18:51:00,78.945,78.956,78.945,78.951,15950000.0
2007-05-03 18:52:00,78.951,78.973,78.951,78.973,8110000.0
2007-05-03 18:53:00,78.942,78.973,78.942,78.953,91420000.0
2007-05-03 18:54:00,78.975,78.985,78.972,78.985,12390000.0
2007-05-03 18:55:00,78.955,78.982,78.952,78.963,14320000.0
2007-05-03 18:56:00,78.972,78.985,78.964,78.985,105240000.0
2007-05-03 18:57:00,79.007,79.007,78.997,78.997,53730000.0
2007-05-03 18:58:00,78.945,78.955,78.945,78.955,147980000.0
2007-05-03 18:59:00,78.947,78.959,78.947,78.95,154950000.0
2007-05-03 19:00:00,78.961,78.993,78.956,78.959,149680000.0
2007-05-03 19:01:00,78.968,78.971,78.967,78.968,81470000.0
2007-05-03 19:02:00,78.978,79.007,78.967,78.967,124710000.0
2007-05-03 19:03:00,78.998,79.008,78.985,79.007,136560000.0
2007-05-03 19:04:00,78.973,79.007,78.973,78.981,76550000.0
2007-05-03 19:05:00,79.011,79.012,78.987,79.002,112950000.0
2007-05-03 19:06:00,79.012,79.021,78.987,79.019,62580000.0
2007-05-03 19:09:00,79.025,79.027,79.019,79.019,103100000.0
2007-05-03 19:10:00,79.01,79.021,79.008,79.015,149240000.0
2007-05-03 19:12:00,79.026,79.026,79.018,79.019,125160000.0
2007-05-03 19:13:00,78.994,79.028,78.994,78.999,133640000.0
2007-05-03 19:14:00,79.026,79.026,78.994,79.002,139630000.0
2007-05-03 19:15:00,79.029,79.032,79.013,79.013,123530000.0
2007-05-03 19:16:00,79.002,79.051,79.002,79.051,113610000.0
2007-05-03 19:17:00,79.025,79.047,79.025,79.029,58650000.0
2007-05-03 19:18:00,79.023,79.048,79.015,79.048,95080000.0
2007-05-03 19:19:00,79.044,79.051,79.027,79.051,70940000.0
2007-05-03 19:20:00,79.049,79.058,79.049,79.058,92350000.0
2007-05-03 19:21:00,79.061,79.064,79.038,79.038,23130000.0
2007-05-03 19:22:00,79.073,79.073,79.025,79.056,123870000.0
2007-05-03 19:23:00,79.042,79.042,79.013,79.013,120310000.0
2007-05-03 19:24:00,79.045,79.055,79.022,79.055,69270000.0
2007-05-03 19:26:00,79.042,79.042,79.014,79.022,61150000.0
2007-05-03 19:27:00,79.048,79.048,79.018,79.025,81010000.0
2007-05-03 19:28:00,79.006,79.05,79.006,79.048,17090000.0
2007-05-03 19:29:00,79.008,79.01,79.006,79.01,133000000.0
2007-05-03 19:30:00,79.035,79.038,79.018,79.029,142150000.0
2007-05-03 19:31:00,79.036,79.042,79.012,79.012,107230000.0
2007-05-03 19:32:00,79.035,79.046,79.013,79.028,89140000.0
2007-05-03 19:33:00,78.994,79.026,78.992,79.025,109140000.0
2007-05-03 19:34:00,79.01,79.033,79.0,79.0,87990000.0
2007-05-03 19:35:00,78.988,79.019,78.988,78.994,89030000.0
2007-05-03 19:36:00,78.994,79.038,78.994,79.0,69870000.0
2007-05-03 19:37:00,79.01,79.034,79.01,79.034,53620000.0
2007-05-03 19:38:00,79.005,79.025,79.005,79.025,83410000.0
2007-05-03 19:39:00,79.033,79.033,78.995,78.995,66980000.0
2007-05-03 19:40:00,79.001,79.031,79.001,79.031,123440000.0
2007-05-03 19:41:00,78.996,79.006,78.995,79.006,127950000.0
2007-05-03 19:42:00,79.047,79.047,79.037,79.037,101460000.0
2007-05-03 19:45:00,79.022,79.052,79.007,79.007,118100000.0
2007-05-03 19:46:00,79.036,79.04,79.034,79.039,104990000.0
2007-05-03 19:47:00,79.002,79.026,79.002,79.026,76470000.0
2007-05-03 19:48:00,78.994,79.019,78.994,78.994,42170000.0
2007-05-03 19:49:00,78.998,79.006,78.991,78.997,81550000.0
2007-05-03 19:50:00,79.003,79.005,78.993,78.993,67920000.0
2007-05-03 19:51:00,79.007,79.018,78.982,78.99,56850000.0
2007-05-03 19:52:00,78.977,78.984,78.972,78.972,80810000.0
2007-05-03 19:53:00,78.979,78.988,78.977,78.982,82940000.0
2007-05-03 19:54:00,79.014,79.014,78.975,78.975,119380000.0
2007-05-03 19:55:00,78.994,79.008,78.994,79.005,104140000.0
2007-05-03 19:56:00,78.98,78.986,78.976,78.977,124270000.0
2007-05-03 19:57:00,78.982,79.015,78.981,79.011,103940000.0
2007-05-03 19:58:00,78.983,78.985,78.983,78.984,33630000.0
2007-05-03 20:00:00,79.032,79.038,79.027,79.027,70420000.0
2007-05-03 20:01:00,78.975,78.985,78.975,78.985,118170000.0
2007-05-03 20:02:00,79.02,79.02,78.997,78.997,70450000.0
2007-05-03 20:03:00,78.991,79.032,78.991,79.002,102810000.0
2007-05-03 20:04:00,79.035,79.037,79.032,79.034,109580000.0
2007-05-03 20:05:00,79.015,79.015,78.987,78.987,105930000.0
2007-05-03 20:06:00,79.03,79.031,79.022,79.022,81750000.0
2007-05-03 20:07:00,78.997,79.028,78.988,79.028,96170000.0
2007-05-03 20:08:00,78.988,79.011,78.988,78.995,83930000.0
2007-05-03 20:09:00,78.985,79.021,78.985,79.021,67500000.0
2007-05-03 20:10:00,79.017,79.026,79.017,79.019,133290000.0
2007-05-03 20:11:00,79.03,79.034,79.027,79.034,66130000.0
2007-05-03 20:12:00,79.039,79.039,78.99,78.99,95590000.0
2007-05-03 20:13:00,78.999,79.005,78.997,79.004,97780000.0
2007-05-03 20:14:00,79.002,79.033,79.002,79.033,82210000.0
2007-05-03 20:15:00,79.003,79.028,79.003,79.028,117640000.0
2007-05-03 20:16:00,79.007,79.009,79.002,79.003,98260000.0
2007-05-03 20:17:00,79.039,79.052,79.021,79.021,69670000.0
2007-05-03 20:18:00,79.013,79.047,79.013,79.024,52780000.0
2007-05-03 20:19:00,79.022,79.036,79.022,79.036,3610000.0
2007-05-03 20:20:00,79.009,79.029,79.007,79.011,68830000.0
2007-05-03 20:21:00,79.048,79.054,79.039,79.039,97460000.0
2007-05-03 20:22:00,78.998,79.0,78.996,78.998,70790000.0
2007-05-03 20:23:00,79.029,79.035,79.029,79.035,43080000.0
2007-05-03 20:24:00,79.045,79.048,79.038,79.038,83220000.0
2007-05-03 20:25:00,79.023,79.034,79.012,79.012,113460000.0
2007-05-03 20:26:00,79.001,79.04,79.001,79.04,87370000.0
2007-05-03 20:27:00,79.033,79.033,79.014,79.014,46770000.0
2007-05-03 20:28:00,79.017,79.017,79.006,79.014,44030000.0
2007-05-03 20:29:00,79.018,79.043,79.018,79.028,70370000.0
2007-05-03 20:30:00,79.059,79.059,79.026,79.026,96350000.0
2007-05-03 20:31:00,79.034,79.064,79.034,79.064,107300000.0
2007-05-03 20:32:00,79.04,79.072,79.034,79.041,103090000.0
2007-05-03 20:33:00,79.042,79.072,79.036,79.069,10420000.0
2007-05-03 20:34:00,79.042,79.08,79.037,79.059,115730000.0
2007-05-03 20:35:00,79.053,79.079,79.049,79.076,57410000.0
2007-05-03 20:36:00,79.071,79.071,79.041,79.041,6570000.0
2007-05-03 20:37:00,79.044,79.066,79.031,79.066,12990000.0
2007-05-03 20:38:00,79.086,79.086,79.08,79.081,56140000.0
2007-05-03 20:39:00,79.059,79.081,79.042,79.042,58910000.0
2007-05-03 20:40:00,79.05,79.073,79.043,79.073,72880000.0
2007-05-03 20:41:00,79.06,79.06,79.021,79.051,107940000.0
2007-05-03 20:42:00,79.067,79.07,79.046,79.07,12520000.0
2007-05-03 20:44:00,79.032,79.068,79.032,79.048,100280000.0
2007-05-03 20:45:00,79.044,79.071,79.036,79.05,26590000.0
2007-05-03 20:46:00,79.038,79.054,79.036,79.054,14130000.0
2007-05-03 20:47:00,79.041,79.069,79.041,79.067,156470000.0
2007-05-03 20:48:00,79.074,79.074,79.036,79.048,100240000.0
2007-05-03 20:49:00,79.067,79.067,79.06,79.062,72950000.0
2007-05-03 20:50:00,79.067,79.068,79.055,79.064,64970000.0
2007-05-03 20:51:00,79.036,79.051,79.027,79.029,104190000.0
2007-05-03 20:52:00,79.055,79.055,79.023,79.023,12210000.0
2007-05-03 20:53:00,79.038,79.072,79.038,79.063,147990000.0
2007-05-03 20:54:00,79.056,79.066,79.025,79.057,122110000.0
2007-05-03 20:55:00,79.066,79.081,79.046,79.046,71100000.0
2007-05-03 20:56:00,79.067,79.067,79.044,79.054,107310000.0
2007-05-03 20:57:00,79.082,79.085,79.075,79.075,97700000.0
2007-05-03 20:58:00,79.027,79.036,79.027,79.028,8270000.0
2007-05-03 20:59:00,79.019,79.035,79.005,79.008,150940000.0
2007-05-03 21:00:00,78.997,79.016,78.988,78.988,132130000.0
2007-05-03 21:01:00,79.02,79.044,78.993,79.035,125530000.0
2007-05-03 21:02:00,79.022,79.022,79.002,79.004,149270000.0
2007-05-03 21:03:00,79.035,79.05,79.035,79.048,13740000.0
2007-05-03 21:04:00,79.008,79.019,79.002,79.013,62820000.0
2007-05-03 21:05:00,79.025,79.025,79.0,79.0,54380000.0
2007-05-03 21:06:00,79.045,79.045,79.037,79.038,88680000.0
2007-05-03 21:07:00,78.986,78.994,78.985,78.985,112320000.0
2007-05-03 21:08:00,79.01,79.013,78.99,79.013,87270000.0
2007-05-03 21:09:00,79.052,79.052,79.013,79.013,118620000.0
2007-05-03 21:10:00,78.997,78.999,78.994,78.995,51400000.0
2007-05-03 21:11:00,78.99,78.99,78.985,78.988,136510000.0
2007-05-03 21:12:00,79.036,79.039,79.03,79.03,99920000.0
2007-05-03 21:13:00,78.981,78.996,78.981,78.996,84300000.0
2007-05-03 21:15:00,79.011,79.041,79.011,79.039,129880000.0
2007-05-03 21:17:00,78.999,79.008,78.998,78.999,104480000.0
2007-05-03 21:18:00,79.012,79.032,79.012,79.029,81920000.0
2007-05-03 21:19:00,79.021,79.029,79.021,79.029,57520000.0
2007-05-03 21:20:00,79.016,79.016,79.003,79.003,49860000.0
2007-05-03 21:21:00,79.006,79.034,78.999,78.999,12800000.0
2007-05-03 21:22:00,79.01,79.012,79.004,79.006,91180000.0
2007-05-03 21:24:00,79.045,79.047,79.039,79.039,83470000.0
2007-05-03 21:26:00,79.009,79.014,79.009,79.014,84210000.0
2007-05-03 21:27:00,79.054,79.054,79.047,79.047,6200000.0
2007-05-03 21:30:00,79.045,79.048,79.04,79.043,127470000.0
2007-05-03 21:33:00,79.048,79.048,79.04,79.04,33060000.0
2007-05-03 21:34:00,79.008,79.009,79.004,79.007,100820000.0
2007-05-03 21:35:00,78.999,79.009,78.999,79.0,120300000.0
2007-05-03 21:36:00,79.021,79.021,79.005,79.008,8870000.0
2007-05-03 21:39:00,79.044,79.047,79.038,79.038,109970000.0
2007-05-03 21:42:00,79.014,79.015,79.006,79.007,70610000.0
2007-05-03 21:43:00,78.998,78.999,78.996,78.998,84300000.0
2007-05-03 21:44:00,78.989,78.99,78.986,78.989,85870000.0
2007-05-03 21:45:00,79.031,79.031,79.001,79.006,94890000.0
2007-05-03 21:47:00,79.019,79.02,79.017,79.017,104930000.0
2007-05-03 21:48:00,79.045,79.046,79.04,79.04,80980000.0
2007-05-03 21:50:00,79.006,79.006,78.999,78.999,79820000.0
2007-05-03 21:51:00,79.043,79.043,79.012,79.012,61600000.0
2007-05-03 21:53:00,79.019,79.026,79.012,79.026,106450000.0
2007-05-03 21:54:00,79.022,79.039,79.014,79.014,93960000.0
2007-05-03 21:55:00,79.017,79.017,79.011,79.017,9590000.0
2007-05-03 21:57:00,79.013,79.039,79.013,79.036,78500000.0
2007-05-03 22:00:00,79.045,79.045,79.022,79.022,104730000.0
2007-05-03 22:01:00,79.01,79.017,79.007,79.017,114290000.0
2007-05-03 22:02:00,79.011,79.017,79.011,79.017,71040000.0
2007-05-03 22:03:00,79.046,79.046,79.04,79.04,72220000.0
2007-05-03 22:04:00,79.007,79.01,79.007,79.008,70130000.0
2007-05-03 22:05:00,79.017,79.019,79.014,79.018,117800000.0
2007-05-03 22:06:00,79.057,79.058,79.049,79.049,140690000.0
2007-05-03 22:09:00,79.045,79.048,79.04,79.04,127770000.0
2007-05-03 22:11:00,79.007,79.01,79.005,79.009,71700000.0
2007-05-03 22:12:00,79.026,79.034,79.02,79.021,17850000.0
2007-05-03 22:13:00,79.011,79.017,79.011,79.017,35680000.0
2007-05-03 22:14:00,79.013,79.021,79.01,79.01,50530000.0
2007-05-03 22:15:00,79.047,79.047,79.039,79.039,7890000.0
2007-05-03 22:16:00,79.0,79.007,79.0,79.005,67140000.0
2007-05-03 22:17:00,79.0,79.008,79.0,79.006,64680000.0
2007-05-03 22:18:00,79.005,79.049,79.005,79.011,94280000.0
2007-05-03 22:21:00,79.046,79.046,79.04,79.041,80830000.0
2007-05-03 22:24:00,79.015,79.015,79.009,79.011,79830000.0
2007-05-03 22:25:00,79.016,79.016,79.009,79.009,35120000.0
2007-05-03 22:26:00,79.015,79.016,79.008,79.015,63700000.0
2007-05-03 22:27:00,79.044,79.044,79.013,79.013,66420000.0
2007-05-03 22:28:00,79.018,79.02,79.015,79.016,74840000.0
2007-05-03 22:30:00,79.053,79.053,79.015,79.015,44830000.0
2007-05-03 22:31:00,79.018,79.018,79.011,79.012,114550000.0
2007-05-03 22:32:00,79.017,79.017,79.009,79.01,114690000.0
2007-05-03 22:33:00,79.044,79.044,79.0,79.0,63240000.0
2007-05-03 22:34:00,79.006,79.006,79.0,79.001,84250000.0
2007-05-03 22:36:00,79.034,79.034,79.011,79.011,99490000.0
2007-05-03 22:39:00,79.001,79.027,78.987,78.992,54510000.0
2007-05-03 22:40:00,78.997,78.997,78.992,78.996,12400000.0
2007-05-03 22:41:00,79.008,79.009,79.007,79.008,31800000.0
2007-05-03 22:42:00,79.053,79.053,79.051,79.051,3050000.0
2007-05-03 22:43:00,79.0,79.007,78.998,78.998,35950000.0
2007-05-03 22:44:00,79.009,79.009,79.006,79.007,94130000.0
2007-05-03 22:45:00,79.002,79.033,79.002,79.027,90480000.0
2007-05-03 22:47:00,79.006,79.008,79.001,79.008,49170000.0
2007-05-03 22:48:00,79.009,79.052,79.009,79.051,17270000.0
2007-05-03 22:49:00,78.991,79.015,78.991,79.007,83520000.0
2007-05-03 22:50:00,79.018,79.02,79.016,79.018,104090000.0
2007-05-03 22:51:00,79.007,79.049,79.006,79.014,17780000.0
2007-05-03 22:52:00,79.018,79.019,79.018,79.019,4360000.0
2007-05-03 22:53:00,79.005,79.005,78.979,78.989,79460000.0
2007-05-03 22:54:00,79.004,79.029,79.004,79.027,14730000.0
2007-05-03 22:55:00,79.007,79.007,79.003,79.003,5820000.0
2007-05-03 22:56:00,78.981,79.0,78.981,78.995,36360000.0
2007-05-03 22:57:00,79.043,79.043,79.006,79.006,57380000.0
2007-05-03 23:00:00,79.046,79.046,79.039,79.039,54450000.0
2007-05-03 23:01:00,78.99,79.007,78.99,79.0,13010000.0
2007-05-03 23:02:00,78.991,78.996,78.991,78.996,62020000.0
2007-05-03 23:03:00,79.033,79.033,79.012,79.012,46980000.0
2007-05-03 23:05:00,78.999,78.999,78.997,78.997,37630000.0
2007-05-03 23:06:00,79.024,79.024,79.021,79.021,5450000.0
2007-05-03 23:07:00,79.007,79.01,79.006,79.006,65040000.0
2007-05-03 23:09:00,79.037,79.037,79.031,79.031,8300000.0
2007-05-03 23:10:00,78.997,79.0,78.996,79.0,131500000.0
2007-05-03 23:12:00,79.024,79.024,78.992,79.0,78640000.0
2007-05-03 23:13:00,79.008,79.009,79.007,79.007,68640000.0
2007-05-03 23:14:00,78.999,78.999,78.997,78.999,36450000.0
2007-05-03 23:15:00,78.993,79.023,78.993,79.001,73350000.0
2007-05-03 23:18:00,79.0,79.02,79.0,79.007,9240000.0
2007-05-03 23:19:00,78.982,78.995,78.982,78.995,26480000.0
2007-05-03 23:20:00,78.992,78.997,78.992,78.997,61900000.0
2007-05-03 23:21:00,78.969,78.979,78.968,78.972,105780000.0
2007-05-03 23:22:00,78.973,78.973,78.971,78.971,3230000.0
2007-05-03 23:23:00,78.979,78.987,78.979,78.979,76890000.0
2007-05-03 23:24:00,78.992,78.998,78.981,78.998,43580000.0
2007-05-03 23:25:00,78.988,78.99,78.985,78.986,83350000.0
2007-05-03 23:26:00,78.975,78.975,78.968,78.968,83090000.0
2007-05-03 23:27:00,78.982,79.011,78.982,79.008,69140000.0
2007-05-03 23:30:00,79.016,79.017,79.01,79.012,113070000.0
2007-05-03 23:32:00,78.97,78.986,78.97,78.986,90710000.0
2007-05-03 23:33:00,78.982,79.008,78.982,78.99,80710000.0
2007-05-03 23:34:00,78.978,78.993,78.978,78.988,67430000.0
2007-05-03 23:35:00,78.98,78.987,78.98,78.987,102360000.0
2007-05-03 23:36:00,79.014,79.014,79.009,79.009,7740000.0
2007-05-03 23:38:00,78.977,78.979,78.976,78.978,60970000.0
2007-05-03 23:39:00,78.992,79.011,78.992,79.008,79170000.0
2007-05-03 23:40:00,78.98,78.988,78.98,78.985,66030000.0
2007-05-03 23:42:00,79.025,79.028,79.021,79.021,88010000.0
2007-05-03 23:45:00,79.031,79.031,79.001,79.001,62120000.0
2007-05-03 23:48:00,79.047,79.047,79.039,79.039,88840000.0
2007-05-03 23:51:00,79.045,79.045,79.011,79.011,74990000.0
2007-05-03 23:52:00,79.002,79.005,79.0,79.0,8260000.0
2007-05-03 23:54:00,79.046,79.049,79.04,79.04,86690000.0
2007-05-03 23:57:00,79.032,79.032,79.011,79.011,145880000.0
2007-05-03 23:59:00,78.996,78.996,78.99,78.991,54120000.0
2007-05-04 00:00:00,79.005,79.029,79.005,79.025,14680000.0
2007-05-04 00:03:00,79.025,79.025,79.022,79.022,3460000.0
2007-05-04 00:04:00,78.99,78.999,78.99,78.999,41460000.0
2007-05-04 00:06:00,79.025,79.025,78.999,78.999,69740000.0
2007-05-04 00:07:00,79.005,79.006,79.0,79.006,47390000.0
2007-05-04 00:08:00,78.999,79.006,78.999,79.006,50110000.0
2007-05-04 00:09:00,79.046,79.046,79.041,79.041,4700000.0
2007-05-04 00:10:00,78.998,79.0,78.994,78.996,48390000.0
2007-05-04 00:11:00,79.003,79.004,78.997,78.997,38930000.0
2007-05-04 00:12:00,79.013,79.016,79.009,79.009,47000000.0
2007-05-04 00:13:00,79.0,79.007,79.0,79.006,93610000.0
2007-05-04 00:15:00,79.027,79.029,79.021,79.023,132420000.0
2007-05-04 00:17:00,78.999,79.0,78.997,78.998,55100000.0
2007-05-04 00:18:00,78.996,78.997,78.991,78.997,12810000.0
2007-05-04 00:19:00,78.992,78.996,78.99,78.99,11080000.0
2007-05-04 00:20:00,78.999,78.999,78.998,78.998,86100000.0
2007-05-04 00:21:00,78.986,79.005,78.985,78.991,13720000.0
2007-05-04 00:23:00,78.98,78.995,78.98,78.988,45120000.0
2007-05-04 00:24:00,79.002,79.017,78.992,78.992,22940000.0
2007-05-04 00:26:00,78.978,78.98,78.978,78.978,60440000.0
2007-05-04 00:27:00,79.006,79.006,79.0,79.0,74030000.0
2007-05-04 00:28:00,78.971,78.976,78.969,78.976,141470000.0
2007-05-04 00:29:00,78.967,78.97,78.966,78.967,88390000.0
2007-05-04 00:30:00,78.978,78.998,78.972,78.994,99620000.0
2007-05-04 00:33:00,79.027,79.027,79.019,79.019,70990000.0
2007-05-04 00:35:00,78.954,78.956,78.949,78.956,36510000.0
2007-05-04 00:36:00,78.996,78.996,78.989,78.989,42270000.0
2007-05-04 00:37:00,78.968,78.97,78.967,78.969,40410000.0
2007-05-04 00:38:00,78.978,78.979,78.977,78.977,20140000.0
2007-05-04 00:39:00,79.016,79.016,78.973,78.973,33360000.0
2007-05-04 00:40:00,78.977,78.977,78.97,78.976,55990000.0
2007-05-04 00:42:00,78.985,78.989,78.981,78.982,78830000.0
2007-05-04 00:45:00,78.986,78.986,78.977,78.978,129500000.0
2007-05-04 00:46:00,78.969,78.977,78.969,78.969,116660000.0
2007-05-04 00:47:00,78.976,78.98,78.973,78.98,146730000.0
2007-05-04 00:48:00,79.005,79.006,78.993,78.993,127280000.0
2007-05-04 00:49:00,78.965,78.969,78.965,78.969,67850000.0
2007-05-04 00:51:00,78.975,78.978,78.97,78.97,85630000.0
2007-05-04 00:54:00,78.985,78.986,78.98,78.98,77210000.0
2007-05-04 00:57:00,79.006,79.006,79.0,79.0,80010000.0
2007-05-04 01:00:00,79.007,79.007,79.001,79.002,79230000.0
2007-05-04 01:03:00,79.007,79.007,78.999,79.001,46180000.0
2007-05-04 01:06:00,79.005,79.008,79.0,79.0,71930000.0
2007-05-04 01:09:00,79.017,79.017,79.009,79.009,67670000.0
2007-05-04 01:10:00,78.978,78.978,78.978,78.978,1690000.0
2007-05-04 01:11:00,78.988,78.99,78.987,78.988,58720000.0
2007-05-04 01:12:00,78.994,78.997,78.991,78.991,56600000.0
2007-05-04 01:13:00,78.979,78.983,78.969,78.969,98330000.0
2007-05-04 01:14:00,78.977,78.98,78.976,78.978,103240000.0
2007-05-04 01:15:00,78.99,79.022,78.99,79.016,91830000.0
2007-05-04 01:17:00,78.997,78.997,78.99,78.995,65270000.0
2007-05-04 01:18:00,79.045,79.046,79.041,79.041,82790000.0
2007-05-04 01:19:00,78.987,78.988,78.973,78.978,66040000.0
2007-05-04 01:20:00,79.018,79.019,79.017,79.017,20600000.0
2007-05-04 01:21:00,79.011,79.026,79.008,79.024,52770000.0
2007-05-04 01:22:00,79.008,79.009,79.006,79.008,36460000.0
2007-05-04 01:23:00,78.997,79.0,78.996,78.996,77740000.0
2007-05-04 01:24:00,79.036,79.038,79.029,79.032,79570000.0
2007-05-04 01:25:00,79.008,79.01,79.007,79.007,114940000.0
2007-05-04 01:27:00,79.047,79.047,79.04,79.041,120550000.0
2007-05-04 01:28:00,79.002,79.008,79.0,79.008,111080000.0
2007-05-04 01:30:00,79.046,79.046,79.039,79.039,118440000.0
2007-05-04 01:31:00,78.996,79.0,78.994,78.997,119220000.0
2007-05-04 01:32:00,78.988,78.989,78.986,78.988,66530000.0
2007-05-04 01:33:00,79.023,79.023,78.996,78.996,125850000.0
2007-05-04 01:34:00,78.996,78.999,78.988,78.99,139090000.0
2007-05-04 01:35:00,79.0,79.009,79.0,79.001,96640000.0
2007-05-04 01:36:00,78.995,79.023,78.995,79.014,39600000.0
2007-05-04 01:37:00,78.996,78.999,78.996,78.997,131440000.0
2007-05-04 01:38:00,79.007,79.01,79.006,79.008,144850000.0
2007-05-04 01:39:00,79.036,79.038,79.029,79.03,126980000.0
2007-05-04 01:40:00,79.017,79.018,79.011,79.011,73500000.0
2007-05-04 01:41:00,79.015,79.015,78.999,79.003,121540000.0
2007-05-04 01:42:00,79.053,79.058,79.046,79.046,126230000.0
2007-05-04 01:45:00,79.056,79.057,79.052,79.052,129110000.0
2007-05-04 01:47:00,79.018,79.024,79.01,79.019,73860000.0
2007-05-04 01:48:00,79.056,79.059,79.048,79.05,120870000.0
2007-05-04 01:51:00,79.066,79.067,79.06,79.061,131090000.0
2007-05-04 01:54:00,79.048,79.048,79.038,79.039,129070000.0
2007-05-04 01:55:00,79.007,79.01,79.006,79.009,124190000.0
2007-05-04 01:56:00,79.017,79.017,79.001,79.001,67910000.0
2007-05-04 01:57:00,79.036,79.036,79.025,79.025,100940000.0
2007-05-04 02:00:00,79.035,79.035,79.003,79.003,128070000.0
2007-05-04 02:02:00,78.997,78.997,78.99,78.996,62980000.0
2007-05-04 02:03:00,79.055,79.057,79.048,79.048,94190000.0
2007-05-04 02:06:00,79.036,79.038,79.031,79.031,128320000.0
2007-05-04 02:09:00,79.046,79.047,79.038,79.04,129680000.0
2007-05-04 02:10:00,79.007,79.01,79.006,79.008,122310000.0
2007-05-04 02:12:00,79.044,79.044,79.021,79.021,93270000.0
2007-05-04 02:13:00,79.009,79.016,79.009,79.01,80160000.0
2007-05-04 02:15:00,79.0,79.026,79.0,79.011,19370000.0
2007-05-04 02:16:00,79.0,79.007,78.999,79.007,130930000.0
2007-05-04 02:18:00,79.042,79.042,79.006,79.006,83520000.0
2007-05-04 02:19:00,79.006,79.006,79.001,79.001,7550000.0
2007-05-04 02:20:00,79.007,79.01,79.006,79.01,75190000.0
2007-05-04 02:21:00,79.035,79.035,79.03,79.03,7740000.0
2007-05-04 02:24:00,79.055,79.057,79.049,79.049,128310000.0
2007-05-04 02:27:00,79.005,79.028,79.005,79.028,123880000.0
2007-05-04 02:30:00,79.026,79.026,79.018,79.018,99810000.0
2007-05-04 02:31:00,78.987,78.99,78.983,78.987,75450000.0
2007-05-04 02:32:00,78.997,78.998,78.992,78.992,99670000.0
2007-05-04 02:33:00,79.009,79.026,79.002,79.002,11490000.0
2007-05-04 02:34:00,78.996,78.996,78.981,78.981,9990000.0
2007-05-04 02:36:00,79.025,79.025,78.992,78.992,84130000.0
2007-05-04 02:37:00,78.979,78.986,78.979,78.986,6240000.0
2007-05-04 02:38:00,79.003,79.003,78.992,78.997,156080000.0
2007-05-04 02:39:00,79.036,79.038,79.029,79.029,139640000.0
2007-05-04 02:42:00,79.035,79.035,79.005,79.011,150830000.0
2007-05-04 02:44:00,78.998,79.007,78.997,79.007,117920000.0
2007-05-04 02:45:00,79.004,79.033,79.004,79.026,66260000.0
2007-05-04 02:46:00,78.991,78.998,78.99,78.994,92580000.0
2007-05-04 02:47:00,78.989,78.997,78.988,78.996,74190000.0
2007-05-04 02:48:00,78.994,79.021,78.994,79.017,91230000.0
2007-05-04 02:51:00,79.024,79.031,79.021,79.021,78630000.0
2007-05-04 02:53:00,79.006,79.006,78.999,79.0,67330000.0
2007-05-04 02:54:00,79.01,79.032,79.004,79.024,114880000.0
2007-05-04 02:55:00,79.008,79.009,78.995,78.997,151320000.0
2007-05-04 02:56:00,79.005,79.008,79.001,79.007,150280000.0
2007-05-04 02:57:00,79.047,79.047,79.038,79.039,131590000.0
2007-05-04 02:59:00,78.981,78.996,78.981,78.995,153740000.0
2007-05-04 03:00:00,79.022,79.028,79.019,79.027,128920000.0
2007-05-04 03:01:00,79.007,79.01,79.006,79.009,142550000.0
2007-05-04 03:03:00,79.053,79.053,79.022,79.044,99640000.0
2007-05-04 03:04:00,79.027,79.03,79.023,79.027,78070000.0
2007-05-04 03:06:00,79.064,79.07,79.037,79.058,24640000.0
2007-05-04 03:07:00,79.053,79.077,79.045,79.074,78790000.0
2007-05-04 03:08:00,79.057,79.058,79.051,79.052,88150000.0
2007-05-04 03:09:00,79.065,79.075,79.059,79.064,14540000.0
2007-05-04 03:10:00,79.043,79.061,79.037,79.039,113050000.0
2007-05-04 03:11:00,79.029,79.037,79.028,79.037,121550000.0
2007-05-04 03:12:00,79.034,79.071,79.034,79.035,58910000.0
2007-05-04 03:13:00,79.035,79.036,79.026,79.026,95850000.0
2007-05-04 03:14:00,79.037,79.04,79.033,79.037,74220000.0
2007-05-04 03:15:00,79.065,79.068,79.061,79.061,91560000.0
2007-05-04 03:16:00,79.029,79.029,79.027,79.027,4880000.0
2007-05-04 03:17:00,79.036,79.037,79.03,79.031,91960000.0
2007-05-04 03:18:00,79.053,79.054,79.053,79.054,2670000.0
2007-05-04 03:19:00,79.02,79.045,79.02,79.045,9010000.0
2007-05-04 03:21:00,79.092,79.092,79.036,79.056,98110000.0
2007-05-04 03:23:00,79.043,79.043,79.024,79.024,87090000.0
2007-05-04 03:24:00,79.054,79.054,79.027,79.027,8820000.0
2007-05-04 03:27:00,79.038,79.052,79.035,79.052,92760000.0
2007-05-04 03:28:00,79.047,79.05,79.043,79.047,77320000.0
2007-05-04 03:29:00,79.021,79.037,79.021,79.037,91620000.0
2007-05-04 03:30:00,79.038,79.051,79.032,79.049,14270000.0
2007-05-04 03:32:00,79.045,79.054,79.026,79.03,80960000.0
2007-05-04 03:33:00,79.047,79.047,79.03,79.035,12580000.0
2007-05-04 03:34:00,79.059,79.059,79.059,79.059,2670000.0
2007-05-04 03:35:00,79.022,79.044,79.022,79.044,84990000.0
2007-05-04 03:36:00,79.039,79.065,79.035,79.065,20170000.0
2007-05-04 03:37:00,79.046,79.067,79.045,79.058,16650000.0
2007-05-04 03:38:00,79.025,79.028,79.021,79.028,78670000.0
2007-05-04 03:39:00,79.036,79.038,79.014,79.038,11680000.0
2007-05-04 03:40:00,79.018,79.038,79.018,79.029,11160000.0
2007-05-04 03:41:00,79.021,79.044,79.021,79.044,77230000.0
2007-05-04 03:42:00,79.049,79.049,79.03,79.03,5300000.0
2007-05-04 03:43:00,79.035,79.052,79.035,79.048,15390000.0
2007-05-04 03:44:00,79.017,79.02,79.016,79.02,80460000.0
2007-05-04 03:45:00,79.054,79.054,79.053,79.053,2820000.0
2007-05-04 03:46:00,79.028,79.028,79.012,79.023,8310000.0
2007-05-04 03:48:00,79.016,79.052,79.016,79.018,16140000.0
2007-05-04 03:49:00,79.019,79.033,79.013,79.033,18630000.0
2007-05-04 03:50:00,79.007,79.024,79.003,79.003,83990000.0
2007-05-04 03:51:00,79.03,79.037,79.016,79.037,10890000.0
2007-05-04 03:52:00,79.036,79.051,79.036,79.051,5820000.0
2007-05-04 03:53:00,79.039,79.05,79.021,79.021,86430000.0
2007-05-04 03:54:00,79.026,79.041,79.015,79.041,16330000.0
2007-05-04 03:55:00,79.038,79.047,79.038,79.047,9390000.0
2007-05-04 03:56:00,79.028,79.045,79.023,79.045,85040000.0
2007-05-04 03:57:00,79.03,79.03,78.998,78.998,9240000.0
2007-05-04 03:58:00,78.993,79.006,78.989,78.99,16190000.0
2007-05-04 03:59:00,78.983,79.001,78.983,78.983,61430000.0
2007-05-04 04:00:00,78.99,79.007,78.985,79.004,86840000.0
2007-05-04 04:01:00,78.989,79.014,78.985,79.004,75610000.0
2007-05-04 04:02:00,78.995,79.009,78.984,78.984,88640000.0
2007-05-04 04:03:00,79.009,79.009,78.969,78.969,8820000.0
2007-05-04 04:04:00,78.967,78.972,78.963,78.971,23090000.0
2007-05-04 04:06:00,78.966,78.974,78.954,78.965,15580000.0
2007-05-04 04:07:00,78.961,78.969,78.954,78.954,13370000.0
2007-05-04 04:08:00,78.984,78.991,78.956,78.985,79260000.0
2007-05-04 04:09:00,78.978,78.978,78.97,78.971,7880000.0
2007-05-04 04:10:00,78.97,78.978,78.968,78.977,62740000.0
2007-05-04 04:12:00,78.99,78.992,78.962,78.968,21400000.0
2007-05-04 04:13:00,78.96,78.987,78.96,78.987,129930000.0
2007-05-04 04:15:00,78.992,78.992,78.955,78.981,84560000.0
2007-05-04 04:16:00,78.955,78.99,78.955,78.99,14390000.0
2007-05-04 04:17:00,78.98,79.001,78.974,78.974,80670000.0
2007-05-04 04:18:00,78.998,78.998,78.992,78.992,7510000.0
2007-05-04 04:21:00,78.989,78.999,78.978,78.979,18390000.0
2007-05-04 04:22:00,78.992,78.992,78.973,78.973,121710000.0
2007-05-04 04:24:00,78.989,79.009,78.989,79.006,11870000.0
2007-05-04 04:25:00,79.006,79.006,78.987,78.987,14310000.0
2007-05-04 04:26:00,79.014,79.014,78.993,78.993,84030000.0
2007-05-04 04:27:00,79.015,79.015,79.001,79.001,4130000.0
2007-05-04 04:28:00,79.009,79.015,79.007,79.007,69120000.0
2007-05-04 04:29:00,78.997,79.021,78.987,78.992,79010000.0
2007-05-04 04:30:00,79.027,79.035,78.991,78.991,12760000.0
2007-05-04 04:31:00,78.987,79.009,78.985,79.009,9280000.0
2007-05-04 04:32:00,78.999,79.014,78.999,79.008,62940000.0
2007-05-04 04:33:00,79.015,79.015,79.0,79.0,73900000.0
2007-05-04 04:36:00,78.977,78.995,78.974,78.974,12430000.0
2007-05-04 04:37:00,78.96,78.984,78.96,78.984,123260000.0
2007-05-04 04:38:00,78.973,78.991,78.967,78.985,62780000.0
2007-05-04 04:39:00,78.957,78.98,78.957,78.958,97210000.0
2007-05-04 04:40:00,78.982,78.982,78.954,78.959,78470000.0
2007-05-04 04:42:00,78.979,78.979,78.965,78.965,4130000.0
2007-05-04 04:43:00,78.959,78.983,78.957,78.983,73700000.0
2007-05-04 04:44:00,78.952,78.98,78.943,78.962,85830000.0
2007-05-04 04:45:00,78.945,78.958,78.935,78.935,20870000.0
2007-05-04 04:46:00,78.932,78.944,78.921,78.921,91860000.0
2007-05-04 04:47:00,78.933,78.933,78.914,78.933,81380000.0
2007-05-04 04:48:00,78.935,78.935,78.912,78.912,87000000.0
2007-05-04 04:49:00,78.929,78.932,78.929,78.932,4130000.0
2007-05-04 04:50:00,78.927,78.934,78.916,78.922,91550000.0
2007-05-04 04:51:00,78.94,78.956,78.935,78.956,21770000.0
2007-05-04 04:52:00,78.948,78.961,78.922,78.931,148480000.0
2007-05-04 04:53:00,78.939,78.953,78.926,78.937,81860000.0
2007-05-04 04:54:00,78.908,78.94,78.901,78.923,125920000.0
2007-05-04 04:55:00,78.914,78.926,78.893,78.913,141980000.0
2007-05-04 04:56:00,78.901,78.913,78.883,78.894,71830000.0
2007-05-04 04:57:00,78.911,78.927,78.899,78.899,100830000.0
2007-05-04 04:58:00,78.907,78.934,78.904,78.934,70470000.0
2007-05-04 04:59:00,78.922,78.932,78.902,78.913,72070000.0
2007-05-04 05:00:00,78.967,78.967,78.96,78.962,64840000.0
2007-05-04 05:03:00,78.919,78.932,78.914,78.919,143760000.0
2007-05-04 05:04:00,78.909,78.925,78.909,78.925,126330000.0
2007-05-04 05:06:00,78.902,78.926,78.902,78.926,153640000.0
2007-05-04 05:08:00,78.887,78.89,78.886,78.889,116910000.0
2007-05-04 05:09:00,78.914,78.914,78.885,78.896,56310000.0
2007-05-04 05:10:00,78.892,78.914,78.892,78.914,89130000.0
2007-05-04 05:12:00,78.937,78.939,78.936,78.939,97000000.0
2007-05-04 05:15:00,78.925,78.928,78.918,78.918,134020000.0
2007-05-04 05:18:00,78.929,78.93,78.926,78.929,141780000.0
2007-05-04 05:19:00,78.902,78.924,78.902,78.924,124890000.0
2007-05-04 05:20:00,78.892,78.912,78.892,78.912,121370000.0
2007-05-04 05:21:00,78.919,78.92,78.917,78.919,67990000.0
2007-05-04 05:22:00,78.883,78.909,78.881,78.881,89730000.0
2007-05-04 05:23:00,78.887,78.91,78.871,78.897,81380000.0
2007-05-04 05:24:00,78.869,78.915,78.869,78.915,89860000.0
2007-05-04 05:25:00,78.88,78.903,78.88,78.891,15470000.0
2007-05-04 05:26:00,78.878,78.887,78.878,78.887,91540000.0
2007-05-04 05:27:00,78.885,78.902,78.885,78.902,6570000.0
2007-05-04 05:28:00,78.884,78.887,78.879,78.885,73510000.0
2007-05-04 05:29:00,78.926,78.927,78.921,78.927,82490000.0
2007-05-04 05:30:00,78.936,78.936,78.929,78.929,8820000.0
2007-05-04 05:32:00,78.918,78.927,78.918,78.927,76470000.0
2007-05-04 05:33:00,78.911,78.911,78.895,78.895,3940000.0
2007-05-04 05:34:00,78.878,78.878,78.87,78.877,16740000.0
2007-05-04 05:36:00,78.916,78.916,78.911,78.911,4130000.0
2007-05-04 05:37:00,78.868,78.871,78.865,78.865,94310000.0
2007-05-04 05:39:00,78.913,78.913,78.878,78.89,85040000.0
2007-05-04 05:40:00,78.906,78.906,78.878,78.878,7320000.0
2007-05-04 05:41:00,78.882,78.905,78.882,78.905,82120000.0
2007-05-04 05:42:00,78.907,78.907,78.901,78.901,6050000.0
2007-05-04 05:43:00,78.911,78.911,78.878,78.898,124200000.0
2007-05-04 05:45:00,78.938,78.938,78.927,78.929,120950000.0
2007-05-04 05:46:00,78.863,78.897,78.863,78.897,119520000.0
2007-05-04 05:47:00,78.876,78.876,78.87,78.87,66180000.0
2007-05-04 05:48:00,78.926,78.927,78.916,78.916,102670000.0
2007-05-04 05:50:00,78.882,78.917,78.882,78.917,93170000.0
2007-05-04 05:51:00,78.913,78.913,78.911,78.911,4170000.0
2007-05-04 05:54:00,78.889,78.923,78.884,78.923,129430000.0
2007-05-04 05:56:00,78.899,78.899,78.897,78.898,62950000.0
2007-05-04 05:57:00,78.9,78.91,78.9,78.904,92830000.0
2007-05-04 05:59:00,78.897,78.9,78.897,78.9,96520000.0
2007-05-04 06:00:00,78.881,78.904,78.881,78.899,16000000.0
2007-05-04 06:03:00,78.893,78.911,78.884,78.91,15020000.0
2007-05-04 06:04:00,78.878,78.886,78.878,78.886,6610000.0
2007-05-04 06:05:00,78.879,78.896,78.879,78.896,73990000.0
2007-05-04 06:06:00,78.927,78.927,78.919,78.919,6380000.0
2007-05-04 06:07:00,78.898,78.907,78.898,78.907,3380000.0
2007-05-04 06:08:00,78.882,78.927,78.882,78.927,78620000.0
2007-05-04 06:09:00,78.918,78.925,78.918,78.925,7780000.0
2007-05-04 06:10:00,78.91,78.917,78.91,78.917,5070000.0
2007-05-04 06:12:00,78.884,78.915,78.884,78.915,61130000.0
2007-05-04 06:13:00,78.88,78.889,78.88,78.884,88900000.0
2007-05-04 06:14:00,78.877,78.88,78.873,78.877,68990000.0
2007-05-04 06:15:00,78.922,78.922,78.878,78.899,90090000.0
2007-05-04 06:16:00,78.888,78.902,78.878,78.889,20360000.0
2007-05-04 06:17:00,78.879,78.886,78.879,78.886,90750000.0
2007-05-04 06:18:00,78.947,78.947,78.946,78.946,3380000.0
2007-05-04 06:19:00,78.882,78.884,78.882,78.884,3940000.0
2007-05-04 06:21:00,78.925,78.925,78.925,78.925,2250000.0
2007-05-04 06:22:00,78.927,78.93,78.926,78.929,124830000.0
2007-05-04 06:23:00,78.914,78.914,78.884,78.887,64740000.0
2007-05-04 06:24:00,78.921,78.921,78.889,78.889,86890000.0
2007-05-04 06:27:00,78.895,78.938,78.894,78.919,23020000.0
2007-05-04 06:28:00,78.927,78.93,78.923,78.927,63350000.0
2007-05-04 06:29:00,78.897,78.9,78.897,78.9,82610000.0
2007-05-04 06:30:00,78.929,78.929,78.901,78.917,14450000.0
2007-05-04 06:33:00,78.927,78.93,78.926,78.93,89510000.0
2007-05-04 06:36:00,78.929,78.93,78.926,78.927,62730000.0
2007-05-04 06:39:00,78.953,78.953,78.888,78.92,92540000.0
2007-05-04 06:41:00,78.892,78.892,78.871,78.871,71820000.0
2007-05-04 06:42:00,78.937,78.94,78.937,78.94,85830000.0
2007-05-04 06:45:00,78.913,78.915,78.904,78.905,143990000.0
2007-05-04 06:46:00,78.857,78.857,78.854,78.855,81510000.0
2007-05-04 06:47:00,78.861,78.868,78.855,78.855,113730000.0
2007-05-04 06:48:00,78.87,78.919,78.865,78.865,77660000.0
2007-05-04 06:49:00,78.869,78.87,78.867,78.869,83170000.0
2007-05-04 06:50:00,78.859,78.868,78.859,78.868,71130000.0
2007-05-04 06:51:00,78.923,78.923,78.878,78.881,109640000.0
2007-05-04 06:53:00,78.904,78.913,78.893,78.913,134760000.0
2007-05-04 06:54:00,78.927,78.933,78.903,78.933,132410000.0
2007-05-04 06:55:00,78.899,78.908,78.899,78.906,130450000.0
2007-05-04 06:57:00,78.936,78.939,78.911,78.935,129510000.0
2007-05-04 06:58:00,78.926,78.934,78.921,78.921,124660000.0
2007-05-04 06:59:00,78.915,78.948,78.915,78.93,61650000.0
2007-05-04 07:00:00,78.942,78.972,78.942,78.963,86130000.0
2007-05-04 07:01:00,78.937,78.951,78.933,78.94,75060000.0
2007-05-04 07:02:00,78.934,78.959,78.934,78.944,89380000.0
2007-05-04 07:03:00,78.959,78.962,78.945,78.956,15580000.0
2007-05-04 07:04:00,78.953,78.963,78.953,78.962,92660000.0
2007-05-04 07:06:00,78.999,78.999,78.958,78.98,81050000.0
2007-05-04 07:07:00,78.957,78.97,78.948,78.955,17270000.0
2007-05-04 07:08:00,78.95,78.967,78.95,78.967,80230000.0
2007-05-04 07:09:00,78.935,78.951,78.933,78.942,17690000.0
2007-05-04 07:10:00,78.929,78.935,78.929,78.935,7930000.0
2007-05-04 07:11:00,78.928,78.937,78.928,78.937,81590000.0
2007-05-04 07:12:00,78.934,78.959,78.934,78.957,15820000.0
2007-05-04 07:14:00,78.947,78.96,78.94,78.956,71330000.0
2007-05-04 07:15:00,78.977,78.977,78.964,78.965,87060000.0
2007-05-04 07:16:00,78.964,78.964,78.964,78.964,1690000.0
2007-05-04 07:18:00,78.998,79.0,78.996,79.0,128590000.0
2007-05-04 07:21:00,78.967,78.974,78.962,78.974,18700000.0
2007-05-04 07:22:00,78.988,78.988,78.988,78.988,3750000.0
2007-05-04 07:23:00,78.979,78.988,78.979,78.988,96410000.0
2007-05-04 07:24:00,78.981,78.988,78.972,78.988,10550000.0
2007-05-04 07:25:00,78.962,78.983,78.962,78.983,7550000.0
2007-05-04 07:26:00,78.952,78.977,78.952,78.976,142700000.0
2007-05-04 07:27:00,78.956,79.005,78.956,78.989,148080000.0
2007-05-04 07:28:00,78.975,78.995,78.975,78.995,128370000.0
2007-05-04 07:29:00,78.984,78.987,78.962,78.986,119800000.0
2007-05-04 07:30:00,79.008,79.008,78.998,78.998,67890000.0
2007-05-04 07:33:00,78.997,79.0,78.997,79.0,90060000.0
2007-05-04 07:36:00,78.989,78.991,78.985,78.986,85050000.0
2007-05-04 07:39:00,78.995,78.995,78.995,78.995,1690000.0
2007-05-04 07:40:00,78.977,78.98,78.973,78.978,76120000.0
2007-05-04 07:41:00,78.987,78.99,78.986,78.99,91300000.0
2007-05-04 07:42:00,78.986,78.986,78.986,78.986,2440000.0
2007-05-04 07:43:00,78.971,78.974,78.961,78.968,17580000.0
2007-05-04 07:44:00,78.94,78.948,78.937,78.945,148610000.0
2007-05-04 07:45:00,78.984,78.987,78.978,78.978,138150000.0
2007-05-04 07:46:00,78.96,78.975,78.96,78.975,128650000.0
2007-05-04 07:48:00,78.996,78.996,78.989,78.99,151180000.0
2007-05-04 07:49:00,78.982,78.988,78.979,78.987,133970000.0
2007-05-04 07:51:00,78.999,78.999,78.996,78.998,66580000.0
2007-05-04 07:53:00,78.978,78.983,78.951,78.983,74360000.0
2007-05-04 07:54:00,78.962,78.994,78.962,78.994,82480000.0
2007-05-04 07:56:00,78.97,78.994,78.97,78.987,78120000.0
2007-05-04 07:57:00,78.987,78.987,78.969,78.977,12060000.0
2007-05-04 07:58:00,78.949,78.961,78.94,78.948,67150000.0
2007-05-04 07:59:00,78.958,78.981,78.955,78.976,86290000.0
2007-05-04 08:00:00,78.954,78.978,78.954,78.976,10520000.0
2007-05-04 08:01:00,78.989,78.989,78.988,78.988,3380000.0
2007-05-04 08:03:00,78.963,79.006,78.962,78.998,18110000.0
2007-05-04 08:04:00,78.959,78.982,78.959,78.975,65040000.0
2007-05-04 08:05:00,78.987,78.99,78.987,78.99,78410000.0
2007-05-04 08:06:00,78.97,78.979,78.959,78.979,15580000.0
2007-05-04 08:07:00,78.978,78.986,78.977,78.986,69530000.0
2007-05-04 08:09:00,79.008,79.008,79.008,79.008,1500000.0
2007-05-04 08:10:00,78.951,78.964,78.951,78.964,7510000.0
2007-05-04 08:11:00,78.954,78.955,78.942,78.955,164010000.0
2007-05-04 08:12:00,78.992,78.992,78.956,78.985,162930000.0
2007-05-04 08:13:00,78.951,78.972,78.951,78.966,88910000.0
2007-05-04 08:15:00,78.997,78.997,78.949,78.958,141720000.0
2007-05-04 08:17:00,78.948,78.961,78.946,78.961,108360000.0
2007-05-04 08:18:00,78.981,78.981,78.947,78.966,73910000.0
2007-05-04 08:19:00,78.94,78.948,78.94,78.947,75520000.0
2007-05-04 08:20:00,78.94,78.953,78.934,78.953,71810000.0
2007-05-04 08:21:00,78.958,78.96,78.956,78.958,109580000.0
2007-05-04 08:23:00,78.946,78.95,78.946,78.947,139860000.0
2007-05-04 08:24:00,78.922,78.947,78.91,78.922,131020000.0
2007-05-04 08:25:00,78.913,78.941,78.913,78.935,121920000.0
2007-05-04 08:26:00,78.948,78.948,78.94,78.941,141860000.0
2007-05-04 08:27:00,78.93,78.957,78.917,78.933,127000000.0
2007-05-04 08:28:00,78.899,78.908,78.898,78.908,116720000.0
2007-05-04 08:29:00,78.92,78.933,78.914,78.926,64400000.0
2007-05-04 08:30:00,78.905,78.947,78.905,78.918,87790000.0
2007-05-04 08:32:00,78.909,78.923,78.903,78.91,88340000.0
2007-05-04 08:33:00,78.909,78.928,78.909,78.911,15620000.0
2007-05-04 08:34:00,78.899,78.905,78.899,78.905,6050000.0
2007-05-04 08:35:00,78.917,78.933,78.903,78.933,114380000.0
2007-05-04 08:36:00,78.957,78.957,78.93,78.93,62360000.0
2007-05-04 08:37:00,78.936,78.94,78.926,78.926,89620000.0
2007-05-04 08:38:00,78.935,78.937,78.928,78.935,78040000.0
2007-05-04 08:39:00,78.967,78.967,78.961,78.961,82720000.0
2007-05-04 08:40:00,78.967,78.967,78.961,78.962,5490000.0
2007-05-04 08:41:00,78.923,78.951,78.918,78.932,92350000.0
2007-05-04 08:42:00,78.951,78.955,78.951,78.955,5110000.0
2007-05-04 08:45:00,78.955,78.989,78.949,78.962,114450000.0
2007-05-04 08:46:00,78.953,78.96,78.94,78.94,165840000.0
2007-05-04 08:47:00,78.948,78.963,78.941,78.947,142810000.0
2007-05-04 08:48:00,78.941,78.963,78.941,78.963,129260000.0
2007-05-04 08:49:00,78.958,78.984,78.958,78.984,132870000.0
2007-05-04 08:51:00,78.98,78.98,78.974,78.978,140550000.0
2007-05-04 08:53:00,78.953,78.962,78.943,78.957,63350000.0
2007-05-04 08:54:00,78.933,78.956,78.933,78.953,93750000.0
2007-05-04 08:55:00,78.937,78.947,78.921,78.938,75780000.0
2007-05-04 08:56:00,78.927,78.929,78.926,78.927,95360000.0
2007-05-04 08:57:00,78.947,78.95,78.947,78.95,5630000.0
2007-05-04 08:58:00,78.93,78.954,78.93,78.944,125620000.0
2007-05-04 08:59:00,78.953,78.953,78.924,78.937,67630000.0
2007-05-04 09:00:00,78.976,78.976,78.967,78.968,100300000.0
2007-05-04 09:01:00,78.913,78.931,78.913,78.92,82450000.0
2007-05-04 09:02:00,78.908,78.934,78.908,78.913,92800000.0
2007-05-04 09:03:00,78.915,78.942,78.914,78.942,17350000.0
2007-05-04 09:04:00,78.93,78.95,78.925,78.925,18020000.0
2007-05-04 09:05:00,78.951,78.951,78.919,78.921,145540000.0
2007-05-04 09:06:00,78.929,78.943,78.922,78.937,134480000.0
2007-05-04 09:07:00,78.933,78.957,78.933,78.957,139810000.0
2007-05-04 09:09:00,79.0,79.001,78.994,78.998,131140000.0
2007-05-04 09:10:00,78.936,78.94,78.936,78.939,130650000.0
2007-05-04 09:11:00,78.935,78.962,78.935,78.962,70500000.0
2007-05-04 09:12:00,78.953,78.978,78.953,78.957,98850000.0
2007-05-04 09:13:00,78.995,78.996,78.987,78.989,78790000.0
2007-05-04 09:14:00,78.947,78.95,78.946,78.947,93170000.0
2007-05-04 09:15:00,78.985,78.985,78.974,78.983,18290000.0
2007-05-04 09:16:00,78.963,78.98,78.95,78.98,16160000.0
2007-05-04 09:18:00,78.964,78.989,78.964,78.969,95180000.0
2007-05-04 09:19:00,78.975,78.975,78.968,78.975,77280000.0
2007-05-04 09:20:00,78.975,79.013,78.975,78.99,93990000.0
2007-05-04 09:21:00,78.997,79.024,78.993,79.024,13510000.0
2007-05-04 09:22:00,79.011,79.029,78.997,78.997,90980000.0
2007-05-04 09:23:00,79.013,79.04,79.006,79.025,75440000.0
2007-05-04 09:24:00,78.993,79.029,78.993,78.996,91750000.0
2007-05-04 09:25:00,79.018,79.018,78.994,78.994,18400000.0
2007-05-04 09:26:00,79.021,79.026,79.02,79.02,68950000.0
2007-05-04 09:27:00,79.003,79.05,79.003,79.043,96630000.0
2007-05-04 09:28:00,79.053,79.053,79.004,79.04,76050000.0
2007-05-04 09:29:00,79.037,79.04,79.036,79.039,90320000.0
2007-05-04 09:30:00,79.038,79.038,79.022,79.036,15890000.0
2007-05-04 09:31:00,79.066,79.073,79.044,79.066,13230000.0
2007-05-04 09:32:00,79.059,79.079,79.044,79.044,140430000.0
2007-05-04 09:33:00,79.053,79.111,79.053,79.111,138390000.0
2007-05-04 09:34:00,79.071,79.108,79.067,79.094,120670000.0
2007-05-04 09:35:00,79.094,79.129,79.091,79.117,66980000.0
2007-05-04 09:36:00,79.138,79.138,79.089,79.089,97480000.0
2007-05-04 09:37:00,79.082,79.11,79.082,79.089,80240000.0
2007-05-04 09:38:00,79.112,79.112,79.083,79.093,94140000.0
2007-05-04 09:39:00,79.096,79.126,79.096,79.126,11640000.0
2007-05-04 09:40:00,79.107,79.127,79.107,79.12,16190000.0
2007-05-04 09:41:00,79.12,79.12,79.079,79.087,92720000.0
2007-05-04 09:42:00,79.081,79.105,79.081,79.082,16180000.0
2007-05-04 09:43:00,79.092,79.092,79.066,79.078,79120000.0
2007-05-04 09:44:00,79.094,79.113,79.077,79.113,94960000.0
2007-05-04 09:45:00,79.083,79.108,79.083,79.108,11490000.0
2007-05-04 09:46:00,79.092,79.121,79.085,79.096,99240000.0
2007-05-04 09:47:00,79.09,79.109,79.09,79.092,76380000.0
2007-05-04 09:48:00,79.102,79.135,79.102,79.135,93850000.0
2007-05-04 09:49:00,79.126,79.131,79.126,79.131,4880000.0
2007-05-04 09:50:00,79.114,79.127,79.086,79.126,136280000.0
2007-05-04 09:51:00,79.089,79.114,79.082,79.114,139710000.0
2007-05-04 09:52:00,79.095,79.139,79.095,79.095,131650000.0
2007-05-04 09:53:00,79.095,79.097,79.089,79.097,123250000.0
2007-05-04 09:54:00,79.094,79.14,79.094,79.134,66520000.0
2007-05-04 09:55:00,79.08,79.091,79.08,79.083,91920000.0
2007-05-04 09:56:00,79.1,79.127,79.092,79.092,78420000.0
2007-05-04 09:57:00,79.101,79.118,79.096,79.102,95290000.0
2007-05-04 09:58:00,79.109,79.117,79.109,79.117,8260000.0
2007-05-04 09:59:00,79.136,79.143,79.117,79.143,140560000.0
2007-05-04 10:00:00,79.146,79.148,79.14,79.14,149960000.0
2007-05-04 10:01:00,79.116,79.173,79.116,79.173,123520000.0
2007-05-04 10:02:00,79.149,79.18,79.147,79.167,129220000.0
2007-05-04 10:03:00,79.194,79.194,79.132,79.17,65900000.0
2007-05-04 10:04:00,79.148,79.179,79.134,79.134,97820000.0
2007-05-04 10:05:00,79.149,79.166,79.132,79.162,76190000.0
2007-05-04 10:06:00,79.175,79.194,79.129,79.129,87260000.0
2007-05-04 10:07:00,79.14,79.153,79.134,79.153,21010000.0
2007-05-04 10:08:00,79.142,79.17,79.142,79.143,147470000.0
2007-05-04 10:09:00,79.134,79.168,79.134,79.15,129480000.0
2007-05-04 10:10:00,79.124,79.174,79.124,79.174,140180000.0
2007-05-04 10:11:00,79.123,79.165,79.114,79.148,145540000.0
2007-05-04 10:12:00,79.136,79.165,79.122,79.165,129930000.0
2007-05-04 10:13:00,79.147,79.15,79.146,79.148,129390000.0
2007-05-04 10:14:00,79.121,79.126,79.12,79.12,68360000.0
2007-05-04 10:15:00,79.136,79.149,79.107,79.116,90680000.0
2007-05-04 10:16:00,79.107,79.126,79.093,79.093,69890000.0
2007-05-04 10:17:00,79.101,79.119,79.095,79.095,90380000.0
2007-05-04 10:18:00,79.075,79.113,79.073,79.113,15800000.0
2007-05-04 10:19:00,79.098,79.101,79.094,79.097,126280000.0
2007-05-04 10:20:00,79.086,79.096,79.082,79.095,132090000.0
2007-05-04 10:21:00,79.116,79.116,79.095,79.1,143460000.0
2007-05-04 10:22:00,79.111,79.12,79.096,79.114,133400000.0
2007-05-04 10:23:00,79.09,79.098,79.089,79.093,126100000.0
2007-05-04 10:24:00,79.117,79.117,79.1,79.1,65120000.0
2007-05-04 10:25:00,79.084,79.094,79.056,79.076,103480000.0
2007-05-04 10:26:00,79.052,79.081,79.052,79.061,83470000.0
2007-05-04 10:27:00,79.071,79.099,79.071,79.081,91910000.0
2007-05-04 10:28:00,79.079,79.1,79.079,79.1,14500000.0
2007-05-04 10:29:00,79.079,79.102,79.074,79.09,104630000.0
2007-05-04 10:30:00,79.061,79.109,79.061,79.096,77010000.0
2007-05-04 10:31:00,79.061,79.085,79.061,79.061,84060000.0
2007-05-04 10:32:00,79.072,79.095,79.072,79.095,69230000.0
2007-05-04 10:33:00,79.088,79.09,79.086,79.088,109510000.0
2007-05-04 10:34:00,79.08,79.092,79.06,79.092,147350000.0
2007-05-04 10:35:00,79.069,79.09,79.069,79.085,141580000.0
2007-05-04 10:36:00,79.095,79.098,79.069,79.071,134480000.0
2007-05-04 10:37:00,79.097,79.099,79.091,79.092,134420000.0
2007-05-04 10:38:00,79.095,79.095,79.065,79.071,139230000.0
2007-05-04 10:39:00,79.099,79.103,79.084,79.103,138260000.0
2007-05-04 10:40:00,79.071,79.091,79.066,79.072,136540000.0
2007-05-04 10:41:00,79.059,79.062,79.054,79.057,66470000.0
2007-05-04 10:42:00,79.054,79.089,79.054,79.075,92500000.0
2007-05-04 10:43:00,79.109,79.109,79.076,79.096,75540000.0
2007-05-04 10:44:00,79.124,79.142,79.102,79.135,91750000.0
2007-05-04 10:45:00,79.127,79.127,79.098,79.098,5630000.0
2007-05-04 10:46:00,79.101,79.133,79.101,79.126,131690000.0
2007-05-04 10:47:00,79.114,79.114,79.096,79.1,130290000.0
2007-05-04 10:48:00,79.11,79.126,79.081,79.081,65930000.0
2007-05-04 10:49:00,79.096,79.097,79.086,79.086,88730000.0
2007-05-04 10:51:00,79.104,79.149,79.104,79.132,95450000.0
2007-05-04 10:52:00,79.132,79.16,79.122,79.158,17020000.0
2007-05-04 10:53:00,79.124,79.153,79.124,79.153,69820000.0
2007-05-04 10:54:00,79.139,79.169,79.137,79.169,101380000.0
2007-05-04 10:55:00,79.139,79.164,79.139,79.164,74970000.0
2007-05-04 10:56:00,79.178,79.178,79.171,79.171,80950000.0
2007-05-04 10:57:00,79.14,79.163,79.128,79.163,75900000.0
2007-05-04 10:58:00,79.131,79.161,79.128,79.128,106270000.0
2007-05-04 10:59:00,79.139,79.155,79.13,79.13,162630000.0
2007-05-04 11:00:00,79.12,79.162,79.12,79.144,146330000.0
2007-05-04 11:01:00,79.134,79.165,79.134,79.165,132890000.0
2007-05-04 11:02:00,79.14,79.163,79.136,79.163,132170000.0
2007-05-04 11:03:00,79.15,79.17,79.144,79.151,138830000.0
2007-05-04 11:04:00,79.161,79.202,79.161,79.202,128200000.0
2007-05-04 11:05:00,79.187,79.211,79.175,79.203,127550000.0
2007-05-04 11:06:00,79.19,79.201,79.171,79.181,72140000.0
2007-05-04 11:07:00,79.173,79.201,79.173,79.186,99170000.0
2007-05-04 11:08:00,79.177,79.198,79.164,79.171,77150000.0
2007-05-04 11:09:00,79.182,79.19,79.156,79.156,89910000.0
2007-05-04 11:10:00,79.157,79.157,79.157,79.157,1500000.0
2007-05-04 11:11:00,79.168,79.185,79.162,79.185,71950000.0
2007-05-04 11:12:00,79.215,79.215,79.169,79.172,109180000.0
2007-05-04 11:13:00,79.162,79.178,79.152,79.161,154730000.0
2007-05-04 11:14:00,79.146,79.163,79.145,79.163,139870000.0
2007-05-04 11:15:00,79.153,79.171,79.146,79.15,124560000.0
2007-05-04 11:16:00,79.178,79.181,79.176,79.178,138610000.0
2007-05-04 11:17:00,79.157,79.158,79.151,79.151,135950000.0
2007-05-04 11:18:00,79.185,79.185,79.161,79.161,125420000.0
2007-05-04 11:19:00,79.147,79.157,79.147,79.157,135370000.0
2007-05-04 11:20:00,79.149,79.15,79.147,79.147,68440000.0
2007-05-04 11:21:00,79.16,79.172,79.143,79.147,100530000.0
2007-05-04 11:22:00,79.173,79.173,79.152,79.167,81330000.0
2007-05-04 11:23:00,79.182,79.182,79.156,79.164,95620000.0
2007-05-04 11:24:00,79.161,79.171,79.161,79.171,4880000.0
2007-05-04 11:25:00,79.173,79.199,79.173,79.185,92280000.0
2007-05-04 11:26:00,79.178,79.2,79.174,79.187,83510000.0
2007-05-04 11:27:00,79.157,79.171,79.153,79.162,89050000.0
2007-05-04 11:28:00,79.166,79.166,79.159,79.159,6940000.0
2007-05-04 11:30:00,79.15,79.179,79.15,79.156,109390000.0
2007-05-04 11:31:00,79.145,79.15,79.145,79.15,76790000.0
2007-05-04 11:32:00,79.16,79.16,79.157,79.158,86050000.0
2007-05-04 11:33:00,79.171,79.184,79.171,79.184,71200000.0
2007-05-04 11:34:00,79.156,79.173,79.152,79.152,113600000.0
2007-05-04 11:35:00,79.141,79.16,79.126,79.13,155520000.0
2007-05-04 11:36:00,79.152,79.166,79.131,79.131,145820000.0
2007-05-04 11:37:00,79.121,79.153,79.118,79.153,127020000.0
2007-05-04 11:38:00,79.134,79.161,79.132,79.132,134250000.0
2007-05-04 11:39:00,79.158,79.16,79.132,79.155,146390000.0
2007-05-04 11:40:00,79.138,79.153,79.114,79.114,130850000.0
2007-05-04 11:41:00,79.117,79.122,79.111,79.119,116530000.0
2007-05-04 11:42:00,79.131,79.154,79.131,79.154,64980000.0
2007-05-04 11:43:00,79.149,79.152,79.144,79.145,106360000.0
2007-05-04 11:44:00,79.157,79.16,79.153,79.157,74910000.0
2007-05-04 11:45:00,79.149,79.194,79.149,79.171,88650000.0
2007-05-04 11:47:00,79.141,79.17,79.136,79.142,140850000.0
2007-05-04 11:48:00,79.165,79.172,79.147,79.166,130550000.0
2007-05-04 11:49:00,79.176,79.177,79.17,79.17,134290000.0
2007-05-04 11:50:00,79.14,79.152,79.137,79.146,67520000.0
2007-05-04 11:51:00,79.159,79.161,79.155,79.156,93800000.0
2007-05-04 11:52:00,79.156,79.156,79.147,79.149,75600000.0
2007-05-04 11:54:00,79.132,79.165,79.132,79.149,19330000.0
2007-05-04 11:55:00,79.168,79.18,79.15,79.161,71360000.0
2007-05-04 11:56:00,79.149,79.158,79.149,79.154,86430000.0
2007-05-04 11:57:00,79.159,79.173,79.159,79.173,4130000.0
2007-05-04 11:58:00,79.15,79.157,79.148,79.154,146860000.0
2007-05-04 12:00:00,79.185,79.186,79.174,79.174,105700000.0
2007-05-04 12:02:00,79.153,79.158,79.151,79.158,74550000.0
2007-05-04 12:03:00,79.184,79.184,79.153,79.159,67500000.0
2007-05-04 12:04:00,79.147,79.155,79.14,79.14,107160000.0
2007-05-04 12:05:00,79.156,79.188,79.156,79.174,153060000.0
2007-05-04 12:06:00,79.186,79.206,79.184,79.184,138410000.0
2007-05-04 12:07:00,79.189,79.207,79.163,79.177,131790000.0
2007-05-04 12:08:00,79.172,79.206,79.167,79.206,131490000.0
2007-05-04 12:09:00,79.204,79.204,79.184,79.184,140150000.0
2007-05-04 12:10:00,79.172,79.197,79.162,79.173,134180000.0
2007-05-04 12:11:00,79.188,79.204,79.183,79.204,129200000.0
2007-05-04 12:12:00,79.214,79.214,79.181,79.181,74340000.0
2007-05-04 12:14:00,79.168,79.176,79.167,79.176,75750000.0
2007-05-04 12:15:00,79.172,79.199,79.172,79.182,92550000.0
2007-05-04 12:16:00,79.196,79.206,79.18,79.18,15810000.0
2007-05-04 12:17:00,79.186,79.186,79.171,79.174,138920000.0
2007-05-04 12:18:00,79.188,79.21,79.179,79.2,151840000.0
2007-05-04 12:21:00,79.21,79.21,79.184,79.184,75190000.0
2007-05-04 12:24:00,79.218,79.22,79.216,79.218,113490000.0
2007-05-04 12:25:00,79.184,79.184,79.16,79.183,148120000.0
2007-05-04 12:27:00,79.204,79.204,79.181,79.203,128680000.0
2007-05-04 12:28:00,79.173,79.206,79.173,79.206,124890000.0
2007-05-04 12:30:00,79.217,79.217,79.208,79.209,111240000.0
2007-05-04 12:31:00,79.169,79.196,79.169,79.196,122450000.0
2007-05-04 12:32:00,79.188,79.192,79.172,79.172,64410000.0
2007-05-04 12:33:00,79.182,79.202,79.182,79.202,89700000.0
2007-05-04 12:34:00,79.173,79.197,79.173,79.194,72670000.0
2007-05-04 12:35:00,79.167,79.17,79.167,79.167,93680000.0
2007-05-04 12:36:00,79.207,79.207,79.198,79.199,9800000.0
2007-05-04 12:38:00,79.181,79.202,79.172,79.202,75590000.0
2007-05-04 12:39:00,79.168,79.204,79.168,79.204,91330000.0
2007-05-04 12:40:00,79.185,79.204,79.185,79.204,9200000.0
2007-05-04 12:42:00,79.194,79.194,79.167,79.191,88650000.0
2007-05-04 12:43:00,79.186,79.196,79.18,79.196,25240000.0
2007-05-04 12:44:00,79.177,79.18,79.176,79.18,94360000.0
2007-05-04 12:45:00,79.226,79.226,79.211,79.211,8820000.0
2007-05-04 12:46:00,79.191,79.2,79.182,79.2,10410000.0
2007-05-04 12:47:00,79.199,79.208,79.198,79.199,80250000.0
2007-05-04 12:48:00,79.202,79.21,79.174,79.174,91470000.0
2007-05-04 12:49:00,79.168,79.186,79.168,79.183,10370000.0
2007-05-04 12:50:00,79.172,79.194,79.164,79.164,135670000.0
2007-05-04 12:51:00,79.209,79.211,79.204,79.208,127210000.0
2007-05-04 12:52:00,79.167,79.17,79.166,79.168,121190000.0
2007-05-04 12:53:00,79.162,79.185,79.162,79.185,65910000.0
2007-05-04 12:54:00,79.191,79.191,79.161,79.161,98740000.0
2007-05-04 12:55:00,79.172,79.193,79.165,79.193,78000000.0
2007-05-04 12:56:00,79.166,79.169,79.16,79.169,93730000.0
2007-05-04 12:57:00,79.193,79.206,79.188,79.206,15810000.0
2007-05-04 12:58:00,79.185,79.186,79.182,79.185,13520000.0
2007-05-04 12:59:00,79.216,79.216,79.208,79.208,71600000.0
2007-05-04 13:00:00,79.226,79.23,79.219,79.22,110390000.0
2007-05-04 13:01:00,79.18,79.187,79.17,79.17,160330000.0
2007-05-04 13:02:00,79.18,79.2,79.18,79.181,150900000.0
2007-05-04 13:03:00,79.218,79.221,79.214,79.218,131660000.0
2007-05-04 13:04:00,79.17,79.177,79.168,79.177,144390000.0
2007-05-04 13:05:00,79.174,79.198,79.174,79.184,140970000.0
2007-05-04 13:06:00,79.208,79.208,79.197,79.199,124720000.0
2007-05-04 13:07:00,79.188,79.21,79.182,79.182,127820000.0
2007-05-04 13:08:00,79.191,79.213,79.189,79.19,67700000.0
2007-05-04 13:09:00,79.186,79.212,79.186,79.195,97670000.0
2007-05-04 13:10:00,79.19,79.202,79.19,79.202,74400000.0
2007-05-04 13:11:00,79.216,79.223,79.206,79.217,92870000.0
2007-05-04 13:12:00,79.231,79.231,79.215,79.225,19790000.0
2007-05-04 13:13:00,79.238,79.238,79.234,79.236,77800000.0
2007-05-04 13:14:00,79.214,79.215,79.206,79.206,113430000.0
2007-05-04 13:15:00,79.234,79.238,79.232,79.232,70930000.0
2007-05-04 13:17:00,79.217,79.236,79.217,79.236,67810000.0
2007-05-04 13:18:00,79.225,79.231,79.203,79.203,110690000.0
2007-05-04 13:19:00,79.208,79.214,79.2,79.214,152400000.0
2007-05-04 13:21:00,79.211,79.24,79.205,79.24,133710000.0
2007-05-04 13:22:00,79.234,79.238,79.207,79.213,147520000.0
2007-05-04 13:23:00,79.191,79.214,79.185,79.207,147720000.0
2007-05-04 13:24:00,79.183,79.211,79.175,79.199,134170000.0
2007-05-04 13:25:00,79.18,79.201,79.18,79.198,127790000.0
2007-05-04 13:26:00,79.209,79.21,79.206,79.208,73300000.0
2007-05-04 13:27:00,79.205,79.205,79.189,79.189,100100000.0
2007-05-04 13:28:00,79.177,79.191,79.171,79.186,77550000.0
2007-05-04 13:29:00,79.158,79.183,79.152,79.163,98570000.0
2007-05-04 13:30:00,79.194,79.2,79.183,79.184,13390000.0
2007-05-04 13:31:00,79.177,79.181,79.176,79.178,141360000.0
2007-05-04 13:33:00,79.186,79.189,79.164,79.179,135940000.0
2007-05-04 13:34:00,79.17,79.189,79.161,79.171,129290000.0
2007-05-04 13:36:00,79.205,79.22,79.182,79.198,93850000.0
2007-05-04 13:37:00,79.202,79.202,79.181,79.191,80850000.0
2007-05-04 13:38:00,79.177,79.187,79.177,79.187,97020000.0
2007-05-04 13:39:00,79.193,79.221,79.193,79.2,14490000.0
2007-05-04 13:41:00,79.175,79.178,79.168,79.168,73470000.0
2007-05-04 13:42:00,79.206,79.207,79.201,79.202,83570000.0
2007-05-04 13:43:00,79.204,79.204,79.202,79.202,4130000.0
2007-05-04 13:45:00,79.193,79.206,79.193,79.197,127890000.0
2007-05-04 13:48:00,79.208,79.211,79.204,79.206,100970000.0
2007-05-04 13:50:00,79.206,79.209,79.201,79.202,91150000.0
2007-05-04 13:51:00,79.201,79.204,79.201,79.204,6200000.0
2007-05-04 13:52:00,79.176,79.178,79.167,79.168,91630000.0
2007-05-04 13:53:00,79.194,79.199,79.18,79.187,77200000.0
2007-05-04 13:54:00,79.212,79.215,79.183,79.215,86120000.0
2007-05-04 13:55:00,79.175,79.19,79.175,79.19,10600000.0
2007-05-04 13:56:00,79.2,79.2,79.167,79.196,93140000.0
2007-05-04 13:57:00,79.187,79.187,79.187,79.187,4130000.0
2007-05-04 13:58:00,79.193,79.199,79.188,79.195,147330000.0
2007-05-04 13:59:00,79.186,79.189,79.186,79.188,135500000.0
2007-05-04 14:00:00,79.198,79.206,79.166,79.184,131630000.0
2007-05-04 14:02:00,79.181,79.195,79.172,79.195,145320000.0
2007-05-04 14:03:00,79.211,79.211,79.171,79.181,117870000.0
2007-05-04 14:04:00,79.172,79.202,79.172,79.202,120650000.0
2007-05-04 14:05:00,79.174,79.205,79.174,79.205,71380000.0
2007-05-04 14:06:00,79.194,79.194,79.163,79.168,88470000.0
2007-05-04 14:07:00,79.162,79.192,79.162,79.192,78800000.0
2007-05-04 14:08:00,79.175,79.176,79.172,79.172,89190000.0
2007-05-04 14:09:00,79.192,79.192,79.167,79.175,17680000.0
2007-05-04 14:10:00,79.179,79.179,79.168,79.177,13140000.0
2007-05-04 14:11:00,79.164,79.191,79.153,79.153,93310000.0
2007-05-04 14:12:00,79.181,79.186,79.152,79.152,17450000.0
2007-05-04 14:13:00,79.155,79.175,79.136,79.151,77070000.0
2007-05-04 14:14:00,79.154,79.154,79.132,79.132,92800000.0
2007-05-04 14:15:00,79.13,79.161,79.13,79.143,17260000.0
2007-05-04 14:16:00,79.142,79.155,79.142,79.155,3380000.0
2007-05-04 14:17:00,79.158,79.16,79.119,79.144,64500000.0
2007-05-04 14:18:00,79.143,79.15,79.142,79.146,92000000.0
2007-05-04 14:19:00,79.135,79.14,79.113,79.113,78490000.0
2007-05-04 14:20:00,79.134,79.14,79.11,79.119,93590000.0
2007-05-04 14:21:00,79.101,79.131,79.101,79.113,16370000.0
2007-05-04 14:22:00,79.137,79.137,79.109,79.117,72110000.0
2007-05-04 14:23:00,79.11,79.127,79.11,79.127,93540000.0
2007-05-04 14:24:00,79.13,79.151,79.13,79.133,15580000.0
2007-05-04 14:25:00,79.152,79.152,79.115,79.122,111240000.0
2007-05-04 14:26:00,79.117,79.151,79.117,79.148,158540000.0
2007-05-04 14:27:00,79.158,79.158,79.113,79.137,146590000.0
2007-05-04 14:28:00,79.126,79.13,79.105,79.109,130130000.0
2007-05-04 14:29:00,79.115,79.141,79.087,79.141,133980000.0
2007-05-04 14:30:00,79.16,79.182,79.002,79.075,143230000.0
2007-05-04 14:31:00,79.053,79.108,79.033,79.06,129410000.0
2007-05-04 14:32:00,79.08,79.13,79.072,79.093,122470000.0
2007-05-04 14:33:00,79.106,79.158,79.102,79.125,63680000.0
2007-05-04 14:34:00,79.122,79.144,79.116,79.126,88910000.0
2007-05-04 14:35:00,79.125,79.171,79.125,79.139,81250000.0
2007-05-04 14:36:00,79.152,79.152,79.108,79.13,87870000.0
2007-05-04 14:37:00,79.153,79.163,79.094,79.094,16190000.0
2007-05-04 14:38:00,79.068,79.107,79.062,79.063,90470000.0
2007-05-04 14:39:00,79.068,79.094,79.03,79.046,127680000.0
2007-05-04 14:40:00,79.061,79.079,79.047,79.047,145760000.0
2007-05-04 14:41:00,79.039,79.062,79.007,79.048,77030000.0
2007-05-04 14:42:00,79.006,79.049,78.998,79.036,107730000.0
2007-05-04 14:43:00,79.035,79.055,79.016,79.029,68500000.0
2007-05-04 14:44:00,79.045,79.09,79.045,79.077,72130000.0
2007-05-04 14:45:00,79.064,79.076,79.038,79.066,63210000.0
2007-05-04 14:46:00,79.034,79.081,79.029,79.081,109200000.0
2007-05-04 14:47:00,79.075,79.075,79.028,79.034,155710000.0
2007-05-04 14:48:00,79.015,79.06,78.992,79.002,143640000.0
2007-05-04 14:49:00,79.028,79.05,79.016,79.036,131560000.0
2007-05-04 14:50:00,79.067,79.075,79.047,79.061,133980000.0
2007-05-04 14:51:00,79.032,79.05,79.007,79.007,150050000.0
2007-05-04 14:52:00,79.017,79.029,78.986,79.029,116320000.0
2007-05-04 14:53:00,79.02,79.051,79.02,79.046,129520000.0
2007-05-04 14:54:00,79.03,79.059,79.018,79.059,62490000.0
2007-05-04 14:55:00,79.048,79.068,79.025,79.025,93460000.0
2007-05-04 14:56:00,79.045,79.052,79.024,79.052,74690000.0
2007-05-04 14:57:00,79.045,79.049,78.997,78.997,91290000.0
2007-05-04 14:58:00,78.966,78.995,78.957,78.986,16180000.0
2007-05-04 14:59:00,79.006,79.042,78.977,79.006,144080000.0
2007-05-04 15:00:00,79.026,79.03,78.996,79.03,130270000.0
2007-05-04 15:01:00,79.051,79.09,79.032,79.09,135570000.0
2007-05-04 15:02:00,79.07,79.134,79.07,79.134,144610000.0
2007-05-04 15:03:00,79.113,79.14,79.109,79.118,125610000.0
2007-05-04 15:04:00,79.132,79.14,79.107,79.111,121850000.0
2007-05-04 15:05:00,79.102,79.121,79.089,79.114,60290000.0
2007-05-04 15:06:00,79.1,79.126,79.08,79.104,95970000.0
2007-05-04 15:07:00,79.091,79.108,79.082,79.091,71350000.0
2007-05-04 15:08:00,79.082,79.109,79.082,79.091,93080000.0
2007-05-04 15:09:00,79.087,79.106,79.087,79.092,13980000.0
2007-05-04 15:10:00,79.085,79.107,79.085,79.107,8070000.0
2007-05-04 15:11:00,79.083,79.12,79.083,79.085,145410000.0
2007-05-04 15:12:00,79.094,79.109,79.094,79.099,126770000.0
2007-05-04 15:13:00,79.114,79.157,79.114,79.143,114510000.0
2007-05-04 15:14:00,79.167,79.174,79.144,79.174,59210000.0
2007-05-04 15:15:00,79.165,79.167,79.134,79.134,95480000.0
2007-05-04 15:16:00,79.137,79.161,79.136,79.161,77160000.0
2007-05-04 15:17:00,79.154,79.159,79.135,79.135,91090000.0
2007-05-04 15:18:00,79.139,79.155,79.133,79.155,18960000.0
2007-05-04 15:19:00,79.142,79.161,79.137,79.151,91070000.0
2007-05-04 15:20:00,79.138,79.16,79.123,79.123,74250000.0
2007-05-04 15:21:00,79.144,79.146,79.12,79.139,88810000.0
2007-05-04 15:22:00,79.132,79.132,79.111,79.111,17640000.0
2007-05-04 15:23:00,79.124,79.15,79.124,79.145,69090000.0
2007-05-04 15:24:00,79.123,79.158,79.123,79.146,95080000.0
2007-05-04 15:26:00,79.134,79.142,79.115,79.142,91070000.0
2007-05-04 15:27:00,79.144,79.149,79.125,79.125,15070000.0
2007-05-04 15:28:00,79.13,79.151,79.126,79.142,132320000.0
2007-05-04 15:29:00,79.143,79.161,79.143,79.143,137510000.0
2007-05-04 15:30:00,79.156,79.186,79.148,79.156,142840000.0
2007-05-04 15:31:00,79.141,79.174,79.135,79.174,135380000.0
2007-05-04 15:32:00,79.139,79.16,79.133,79.146,116400000.0
2007-05-04 15:33:00,79.154,79.154,79.122,79.122,63950000.0
2007-05-04 15:34:00,79.11,79.149,79.108,79.126,97090000.0
2007-05-04 15:35:00,79.149,79.149,79.104,79.104,80230000.0
2007-05-04 15:36:00,79.122,79.122,79.069,79.075,94420000.0
2007-05-04 15:37:00,79.052,79.073,79.044,79.063,17830000.0
2007-05-04 15:38:00,79.082,79.092,79.066,79.069,127410000.0
2007-05-04 15:39:00,79.067,79.109,79.067,79.088,71910000.0
2007-05-04 15:40:00,79.055,79.086,79.049,79.081,96940000.0
2007-05-04 15:41:00,79.102,79.123,79.077,79.1,72670000.0
2007-05-04 15:42:00,79.112,79.139,79.105,79.105,100280000.0
2007-05-04 15:43:00,79.082,79.105,79.079,79.105,22800000.0
2007-05-04 15:44:00,79.098,79.139,79.096,79.124,146040000.0
2007-05-04 15:45:00,79.102,79.13,79.096,79.102,132060000.0
2007-05-04 15:46:00,79.127,79.133,79.102,79.102,136090000.0
2007-05-04 15:47:00,79.096,79.141,79.095,79.095,145620000.0
2007-05-04 15:48:00,79.103,79.128,79.094,79.099,127400000.0
2007-05-04 15:49:00,79.091,79.121,79.091,79.095,120190000.0
2007-05-04 15:50:00,79.103,79.143,79.103,79.135,69000000.0
2007-05-04 15:51:00,79.128,79.142,79.095,79.142,93240000.0
2007-05-04 15:52:00,79.102,79.133,79.102,79.133,78630000.0
2007-05-04 15:53:00,79.129,79.163,79.128,79.163,88280000.0
2007-05-04 15:54:00,79.151,79.151,79.126,79.143,16700000.0
2007-05-04 15:55:00,79.116,79.13,79.093,79.093,130400000.0
2007-05-04 15:56:00,79.126,79.132,79.091,79.097,66320000.0
2007-05-04 15:57:00,79.088,79.111,79.078,79.083,95120000.0
2007-05-04 15:58:00,79.092,79.115,79.085,79.107,76460000.0
2007-05-04 15:59:00,79.098,79.149,79.098,79.126,96750000.0
2007-05-04 16:00:00,79.152,79.152,79.125,79.133,8530000.0
2007-05-04 16:01:00,79.125,79.132,79.117,79.132,14500000.0
2007-05-04 16:02:00,79.104,79.135,79.104,79.135,125240000.0
2007-05-04 16:03:00,79.142,79.142,79.108,79.127,69950000.0
2007-05-04 16:04:00,79.136,79.138,79.111,79.111,97810000.0
2007-05-04 16:05:00,79.12,79.142,79.12,79.129,74450000.0
2007-05-04 16:06:00,79.123,79.171,79.123,79.171,96580000.0
2007-05-04 16:07:00,79.157,79.157,79.15,79.152,15290000.0
2007-05-04 16:08:00,79.169,79.174,79.145,79.149,120080000.0
2007-05-04 16:09:00,79.14,79.161,79.133,79.148,64460000.0
2007-05-04 16:10:00,79.158,79.161,79.148,79.153,96180000.0
2007-05-04 16:11:00,79.162,79.162,79.133,79.153,77900000.0
2007-05-04 16:12:00,79.166,79.167,79.161,79.161,96380000.0
2007-05-04 16:13:00,79.147,79.158,79.121,79.158,18100000.0
2007-05-04 16:14:00,79.154,79.17,79.129,79.154,94450000.0
2007-05-04 16:15:00,79.147,79.184,79.146,79.184,10320000.0
2007-05-04 16:16:00,79.199,79.199,79.162,79.162,75390000.0
2007-05-04 16:17:00,79.171,79.204,79.165,79.204,91900000.0
2007-05-04 16:18:00,79.176,79.217,79.176,79.214,14390000.0
2007-05-04 16:19:00,79.229,79.229,79.216,79.216,4880000.0
2007-05-04 16:20:00,79.204,79.21,79.188,79.206,81080000.0
2007-05-04 16:21:00,79.212,79.212,79.181,79.192,88950000.0
2007-05-04 16:22:00,79.178,79.178,79.178,79.178,1690000.0
2007-05-04 16:23:00,79.173,79.203,79.173,79.203,65480000.0
2007-05-04 16:24:00,79.199,79.208,79.196,79.196,94950000.0
2007-05-04 16:25:00,79.157,79.168,79.151,79.153,75100000.0
2007-05-04 16:26:00,79.157,79.182,79.156,79.172,95140000.0
2007-05-04 16:27:00,79.201,79.207,79.2,79.2,18430000.0
2007-05-04 16:28:00,79.208,79.221,79.186,79.197,96100000.0
2007-05-04 16:29:00,79.207,79.226,79.203,79.222,78130000.0
2007-05-04 16:30:00,79.234,79.242,79.21,79.242,92570000.0
2007-05-04 16:31:00,79.22,79.225,79.219,79.22,14490000.0
2007-05-04 16:32:00,79.207,79.231,79.202,79.202,82300000.0
2007-05-04 16:33:00,79.191,79.22,79.191,79.217,91460000.0
2007-05-04 16:34:00,79.195,79.225,79.195,79.221,15580000.0
2007-05-04 16:35:00,79.211,79.224,79.195,79.201,66230000.0
2007-05-04 16:36:00,79.247,79.247,79.21,79.241,91550000.0
2007-05-04 16:38:00,79.233,79.233,79.208,79.232,97490000.0
2007-05-04 16:39:00,79.206,79.223,79.206,79.223,8070000.0
2007-05-04 16:40:00,79.205,79.227,79.193,79.224,128640000.0
2007-05-04 16:41:00,79.188,79.196,79.188,79.19,142430000.0
2007-05-04 16:42:00,79.222,79.245,79.222,79.222,144510000.0
2007-05-04 16:44:00,79.199,79.219,79.194,79.216,122440000.0
2007-05-04 16:45:00,79.235,79.235,79.187,79.201,64000000.0
2007-05-04 16:46:00,79.205,79.207,79.198,79.204,95320000.0
2007-05-04 16:47:00,79.166,79.191,79.158,79.191,79100000.0
2007-05-04 16:48:00,79.179,79.212,79.175,79.189,90920000.0
2007-05-04 16:49:00,79.181,79.184,79.181,79.184,4360000.0
2007-05-04 16:50:00,79.197,79.22,79.197,79.201,92510000.0
2007-05-04 16:51:00,79.196,79.217,79.196,79.216,16980000.0
2007-05-04 16:52:00,79.211,79.217,79.21,79.211,132010000.0
2007-05-04 16:53:00,79.219,79.232,79.202,79.224,131350000.0
2007-05-04 16:54:00,79.212,79.236,79.208,79.225,127620000.0
2007-05-04 16:55:00,79.232,79.237,79.204,79.237,126010000.0
2007-05-04 16:56:00,79.201,79.207,79.201,79.207,63680000.0
2007-05-04 16:57:00,79.22,79.242,79.217,79.234,96700000.0
2007-05-04 16:58:00,79.202,79.239,79.202,79.217,87400000.0
2007-05-04 16:59:00,79.23,79.261,79.23,79.235,93860000.0
2007-05-04 17:00:00,79.243,79.243,79.217,79.242,17730000.0
2007-05-04 17:01:00,79.222,79.228,79.206,79.206,12760000.0
2007-05-04 17:02:00,79.207,79.224,79.198,79.224,96770000.0
2007-05-04 17:03:00,79.216,79.233,79.216,79.223,11450000.0
2007-05-04 17:06:00,79.264,79.264,79.222,79.229,127560000.0
2007-05-04 17:07:00,79.217,79.242,79.205,79.205,133230000.0
2007-05-04 17:08:00,79.237,79.251,79.217,79.237,68020000.0
2007-05-04 17:09:00,79.223,79.242,79.223,79.242,94390000.0
2007-05-04 17:10:00,79.247,79.255,79.226,79.229,75790000.0
2007-05-04 17:12:00,79.247,79.255,79.236,79.252,19840000.0
2007-05-04 17:13:00,79.213,79.24,79.213,79.229,106530000.0
2007-05-04 17:14:00,79.255,79.257,79.238,79.238,156340000.0
2007-05-04 17:15:00,79.259,79.259,79.231,79.231,142270000.0
2007-05-04 17:16:00,79.249,79.259,79.249,79.25,134210000.0
2007-05-04 17:17:00,79.22,79.232,79.211,79.211,140320000.0
2007-05-04 17:18:00,79.25,79.25,79.215,79.245,142680000.0
2007-05-04 17:19:00,79.223,79.247,79.223,79.224,133930000.0
2007-05-04 17:20:00,79.211,79.233,79.211,79.233,122360000.0
2007-05-04 17:21:00,79.253,79.253,79.217,79.222,68570000.0
2007-05-04 17:24:00,79.254,79.258,79.25,79.251,77850000.0
2007-05-04 17:25:00,79.235,79.246,79.228,79.238,21150000.0
2007-05-04 17:26:00,79.264,79.264,79.218,79.264,76490000.0
2007-05-04 17:27:00,79.24,79.263,79.24,79.245,10890000.0
2007-05-04 17:28:00,79.271,79.276,79.27,79.27,11920000.0
2007-05-04 17:29:00,79.252,79.271,79.243,79.252,77990000.0
2007-05-04 17:30:00,79.288,79.288,79.282,79.282,7320000.0
2007-05-04 17:32:00,79.267,79.27,79.266,79.27,80240000.0
2007-05-04 17:33:00,79.264,79.264,79.253,79.253,3380000.0
2007-05-04 17:34:00,79.237,79.258,79.237,79.258,4880000.0
2007-05-04 17:36:00,79.234,79.276,79.234,79.242,63240000.0
2007-05-04 17:37:00,79.25,79.271,79.246,79.249,87510000.0
2007-05-04 17:38:00,79.256,79.263,79.242,79.263,81730000.0
2007-05-04 17:39:00,79.281,79.281,79.247,79.251,98490000.0
2007-05-04 17:40:00,79.251,79.274,79.249,79.269,25190000.0
2007-05-04 17:41:00,79.248,79.268,79.238,79.252,79850000.0
2007-05-04 17:42:00,79.295,79.298,79.291,79.291,90610000.0
2007-05-04 17:43:00,79.254,79.254,79.253,79.253,5630000.0
2007-05-04 17:44:00,79.256,79.256,79.25,79.251,138950000.0
2007-05-04 17:45:00,79.25,79.25,79.156,79.156,141710000.0
2007-05-04 17:47:00,79.249,79.276,79.247,79.276,137340000.0
2007-05-04 17:48:00,79.24,79.27,79.231,79.231,63730000.0
2007-05-04 17:49:00,79.258,79.262,79.24,79.24,97070000.0
2007-05-04 17:50:00,79.227,79.23,79.223,79.227,85130000.0
2007-05-04 17:51:00,79.24,79.259,79.233,79.257,94970000.0
2007-05-04 17:54:00,79.277,79.278,79.268,79.271,135000000.0
2007-05-04 17:57:00,79.276,79.276,79.268,79.268,93710000.0
2007-05-04 18:00:00,79.251,79.252,79.226,79.226,15010000.0
2007-05-04 18:01:00,79.219,79.23,79.214,79.214,71200000.0
2007-05-04 18:03:00,79.222,79.222,79.198,79.215,110110000.0
2007-05-04 18:04:00,79.184,79.218,79.183,79.183,148350000.0
2007-05-04 18:05:00,79.206,79.221,79.193,79.193,141790000.0
2007-05-04 18:06:00,79.215,79.229,79.196,79.222,130420000.0
2007-05-04 18:07:00,79.194,79.215,79.194,79.214,138300000.0
2007-05-04 18:08:00,79.197,79.197,79.19,79.196,142370000.0
2007-05-04 18:09:00,79.225,79.225,79.192,79.215,131390000.0
2007-05-04 18:12:00,79.196,79.225,79.188,79.208,98440000.0
2007-05-04 18:13:00,79.187,79.209,79.185,79.204,78880000.0
2007-05-04 18:15:00,79.205,79.207,79.202,79.203,130520000.0
2007-05-04 18:18:00,79.204,79.225,79.204,79.219,16180000.0
2007-05-04 18:19:00,79.189,79.207,79.189,79.207,129470000.0
2007-05-04 18:20:00,79.181,79.187,79.181,79.187,63360000.0
2007-05-04 18:21:00,79.215,79.222,79.181,79.181,92340000.0
2007-05-04 18:23:00,79.17,79.186,79.17,79.179,81370000.0
2007-05-04 18:24:00,79.175,79.187,79.175,79.186,12950000.0
2007-05-04 18:25:00,79.177,79.18,79.173,79.177,74010000.0
2007-05-04 18:26:00,79.168,79.176,79.168,79.176,89260000.0
2007-05-04 18:27:00,79.208,79.208,79.206,79.206,4880000.0
2007-05-04 18:28:00,79.171,79.178,79.171,79.176,95690000.0
2007-05-04 18:30:00,79.192,79.221,79.192,79.216,99360000.0
2007-05-04 18:31:00,79.195,79.21,79.195,79.21,3940000.0
2007-05-04 18:32:00,79.193,79.224,79.193,79.224,142150000.0
2007-05-04 18:33:00,79.247,79.247,79.238,79.24,130970000.0
2007-05-04 18:36:00,79.256,79.256,79.226,79.226,95310000.0
2007-05-04 18:38:00,79.21,79.235,79.21,79.235,89200000.0
2007-05-04 18:39:00,79.258,79.258,79.249,79.249,9050000.0
2007-05-04 18:40:00,79.238,79.242,79.232,79.236,151820000.0
2007-05-04 18:42:00,79.223,79.242,79.205,79.21,122230000.0
2007-05-04 18:43:00,79.219,79.244,79.219,79.244,131560000.0
2007-05-04 18:44:00,79.204,79.224,79.204,79.224,149870000.0
2007-05-04 18:45:00,79.214,79.242,79.214,79.242,127660000.0
2007-05-04 18:46:00,79.237,79.24,79.236,79.238,127160000.0
2007-05-04 18:47:00,79.208,79.208,79.199,79.199,70510000.0
2007-05-04 18:48:00,79.207,79.241,79.2,79.2,94920000.0
2007-05-04 18:49:00,79.226,79.231,79.201,79.201,83620000.0
2007-05-04 18:50:00,79.234,79.234,79.207,79.207,98790000.0
2007-05-04 18:51:00,79.162,79.162,79.121,79.121,4130000.0
2007-05-04 18:53:00,79.237,79.24,79.236,79.24,91600000.0
2007-05-04 18:54:00,79.217,79.239,79.217,79.239,6470000.0
2007-05-04 18:55:00,79.221,79.237,79.221,79.237,12990000.0
2007-05-04 18:56:00,79.221,79.238,79.214,79.238,108940000.0
2007-05-04 18:57:00,79.25,79.25,79.246,79.246,53340000.0
2007-05-04 18:58:00,79.219,79.245,79.219,79.245,153270000.0
2007-05-04 18:59:00,79.209,79.24,79.202,79.202,164430000.0
2007-05-04 19:00:00,79.211,79.251,79.211,79.244,155560000.0
2007-05-04 19:01:00,79.238,79.241,79.237,79.238,84540000.0
2007-05-04 19:02:00,79.249,79.25,79.238,79.244,122280000.0
2007-05-04 19:03:00,79.211,79.243,79.211,79.243,144120000.0
2007-05-04 19:04:00,79.222,79.241,79.222,79.241,72400000.0
2007-05-04 19:05:00,79.208,79.231,79.208,79.208,103780000.0
2007-05-04 19:06:00,79.202,79.249,79.202,79.224,69060000.0
2007-05-04 19:07:00,79.217,79.224,79.196,79.203,76460000.0
2007-05-04 19:08:00,79.19,79.196,79.189,79.196,73440000.0
2007-05-04 19:09:00,79.227,79.23,79.226,79.228,101660000.0
2007-05-04 19:10:00,79.218,79.222,79.212,79.216,150980000.0
2007-05-04 19:11:00,79.223,79.233,79.204,79.233,142610000.0
2007-05-04 19:12:00,79.205,79.223,79.205,79.223,124390000.0
2007-05-04 19:13:00,79.232,79.232,79.203,79.203,135440000.0
2007-05-04 19:14:00,79.229,79.236,79.213,79.236,142150000.0
2007-05-04 19:15:00,79.242,79.242,79.203,79.225,122890000.0
2007-05-04 19:18:00,79.215,79.22,79.195,79.198,84760000.0
2007-05-04 19:19:00,79.189,79.199,79.188,79.194,69740000.0
2007-05-04 19:20:00,79.227,79.23,79.227,79.229,92650000.0
2007-05-04 19:21:00,79.237,79.238,79.237,79.238,4130000.0
2007-05-04 19:23:00,79.217,79.22,79.216,79.218,131100000.0
2007-05-04 19:24:00,79.227,79.227,79.22,79.22,68410000.0
2007-05-04 19:27:00,79.232,79.232,79.206,79.228,91190000.0
2007-05-04 19:28:00,79.217,79.217,79.217,79.217,1500000.0
2007-05-04 19:30:00,79.256,79.258,79.249,79.252,137840000.0
2007-05-04 19:31:00,79.188,79.19,79.187,79.189,96250000.0
2007-05-04 19:32:00,79.19,79.201,79.187,79.19,93200000.0
2007-05-04 19:33:00,79.23,79.24,79.229,79.237,114550000.0
2007-05-04 19:35:00,79.225,79.229,79.224,79.224,84460000.0
2007-05-04 19:36:00,79.212,79.221,79.195,79.195,60780000.0
2007-05-04 19:37:00,79.197,79.205,79.192,79.205,51570000.0
2007-05-04 19:38:00,79.201,79.215,79.201,79.215,73070000.0
2007-05-04 19:39:00,79.193,79.214,79.193,79.214,73990000.0
2007-05-04 19:40:00,79.204,79.21,79.181,79.203,122940000.0
2007-05-04 19:41:00,79.185,79.19,79.182,79.189,122660000.0
2007-05-04 19:42:00,79.184,79.222,79.184,79.217,106660000.0
2007-05-04 19:45:00,79.194,79.212,79.194,79.205,121890000.0
2007-05-04 19:46:00,79.175,79.18,79.174,79.179,101710000.0
2007-05-04 19:48:00,79.205,79.205,79.174,79.181,44920000.0
2007-05-04 19:49:00,79.208,79.21,79.203,79.207,78900000.0
2007-05-04 19:51:00,79.196,79.196,79.174,79.194,63820000.0
2007-05-04 19:54:00,79.163,79.176,79.158,79.17,121890000.0
2007-05-04 19:57:00,79.161,79.166,79.16,79.165,90390000.0
2007-05-04 19:59:00,79.162,79.162,79.155,79.155,21020000.0
2007-05-04 20:00:00,79.189,79.192,79.17,79.19,74270000.0
2007-05-04 20:01:00,79.172,79.175,79.159,79.174,121260000.0
2007-05-04 20:03:00,79.168,79.194,79.168,79.194,102000000.0
2007-05-04 20:04:00,79.165,79.167,79.161,79.162,102520000.0
2007-05-04 20:05:00,79.172,79.175,79.167,79.17,107880000.0
2007-05-04 20:06:00,79.168,79.181,79.159,79.177,89510000.0
2007-05-04 20:07:00,79.147,79.166,79.147,79.166,98650000.0
2007-05-04 20:08:00,79.157,79.184,79.149,79.184,77030000.0
2007-05-04 20:09:00,79.184,79.184,79.154,79.178,65250000.0
2007-05-04 20:11:00,79.144,79.165,79.144,79.149,68930000.0
2007-05-04 20:12:00,79.162,79.188,79.155,79.155,94890000.0
2007-05-04 20:13:00,79.139,79.145,79.137,79.144,95150000.0
2007-05-04 20:14:00,79.158,79.179,79.158,79.168,86550000.0
2007-05-04 20:15:00,79.194,79.202,79.18,79.202,114600000.0
2007-05-04 20:16:00,79.2,79.209,79.199,79.202,108520000.0
2007-05-04 20:17:00,79.193,79.193,79.171,79.171,64450000.0
2007-05-04 20:18:00,79.188,79.189,79.184,79.186,51390000.0
2007-05-04 20:19:00,79.153,79.188,79.153,79.188,7560000.0
2007-05-04 20:20:00,79.177,79.18,79.176,79.179,62760000.0
2007-05-04 20:21:00,79.205,79.205,79.176,79.181,88960000.0
2007-05-04 20:22:00,79.208,79.208,79.199,79.207,71140000.0
2007-05-04 20:24:00,79.173,79.211,79.173,79.204,71930000.0
2007-05-04 20:25:00,79.176,79.192,79.17,79.192,93490000.0
2007-05-04 20:27:00,79.182,79.2,79.182,79.197,42740000.0
2007-05-04 20:29:00,79.172,79.2,79.171,79.171,71530000.0
2007-05-04 20:30:00,79.191,79.191,79.166,79.187,93980000.0
2007-05-04 20:31:00,79.168,79.171,79.165,79.169,111220000.0
2007-05-04 20:32:00,79.179,79.199,79.174,79.18,107350000.0
2007-05-04 20:33:00,79.197,79.197,79.197,79.197,3230000.0
2007-05-04 20:34:00,79.188,79.213,79.186,79.213,105410000.0
2007-05-04 20:35:00,79.191,79.212,79.172,79.18,69140000.0
2007-05-04 20:36:00,79.182,79.192,79.182,79.192,2630000.0
2007-05-04 20:37:00,79.169,79.176,79.169,79.176,7700000.0
2007-05-04 20:38:00,79.217,79.217,79.209,79.209,57900000.0
2007-05-04 20:39:00,79.219,79.219,79.216,79.218,58070000.0
2007-05-04 20:42:00,79.205,79.205,79.179,79.187,15950000.0
2007-05-04 20:43:00,79.16,79.174,79.16,79.174,127000000.0
2007-05-04 20:45:00,79.204,79.204,79.195,79.195,9430000.0
2007-05-04 20:46:00,79.157,79.176,79.157,79.166,10150000.0
2007-05-04 20:47:00,79.187,79.188,79.164,79.179,155400000.0
2007-05-04 20:48:00,79.186,79.197,79.165,79.197,95200000.0
2007-05-04 20:49:00,79.168,79.168,79.16,79.162,64750000.0
2007-05-04 20:50:00,79.179,79.188,79.177,79.177,63800000.0
2007-05-04 20:51:00,79.184,79.194,79.18,79.181,105090000.0
2007-05-04 20:52:00,79.144,79.153,79.142,79.153,11650000.0
2007-05-04 20:53:00,79.14,79.157,79.125,79.146,165940000.0
2007-05-04 20:54:00,79.174,79.176,79.166,79.168,113900000.0
2007-05-04 20:55:00,79.14,79.158,79.131,79.158,80060000.0
2007-05-04 20:56:00,79.145,79.171,79.145,79.166,103350000.0
2007-05-04 20:57:00,79.138,79.177,79.138,79.156,91100000.0
2007-05-04 20:58:00,79.141,79.147,79.141,79.147,13050000.0
2007-05-04 20:59:00,79.151,79.178,79.151,79.17,160150000.0
2007-05-04 21:00:00,79.164,79.188,79.164,79.167,126410000.0
2007-05-04 21:01:00,79.153,79.163,79.152,79.163,123850000.0
2007-05-04 21:03:00,79.161,79.175,79.161,79.163,12210000.0
2007-05-04 21:04:00,79.161,79.164,79.154,79.16,67580000.0
2007-05-04 21:05:00,79.148,79.149,79.145,79.146,54210000.0
2007-05-04 21:06:00,79.144,79.171,79.144,79.156,94970000.0
2007-05-04 21:07:00,79.145,79.145,79.135,79.135,113600000.0
2007-05-04 21:09:00,79.176,79.18,79.174,79.179,124640000.0
2007-05-04 21:11:00,79.149,79.149,79.138,79.138,141600000.0
2007-05-04 21:12:00,79.168,79.17,79.166,79.167,114930000.0
2007-05-04 21:15:00,79.157,79.179,79.157,79.162,15950000.0
2007-05-04 21:16:00,79.167,79.17,79.166,79.168,127020000.0
2007-05-04 21:18:00,79.205,79.207,79.2,79.2,86570000.0
2007-05-04 21:20:00,79.158,79.16,79.157,79.16,55310000.0
2007-05-04 21:21:00,79.187,79.187,79.175,79.175,2820000.0
2007-05-04 21:22:00,79.156,79.157,79.146,79.146,95360000.0
2007-05-04 21:23:00,79.156,79.165,79.151,79.153,57020000.0
2007-05-04 21:24:00,79.183,79.183,79.16,79.16,80960000.0
2007-05-04 21:25:00,79.167,79.17,79.162,79.167,106150000.0
2007-05-04 21:26:00,79.16,79.16,79.154,79.156,81780000.0
2007-05-04 21:27:00,79.178,79.181,79.178,79.181,3200000.0
2007-05-04 21:30:00,79.166,79.187,79.164,79.187,22570000.0
2007-05-04 21:31:00,79.157,79.16,79.156,79.158,124640000.0
2007-05-04 21:33:00,79.187,79.187,79.161,79.161,26670000.0
2007-05-04 21:36:00,79.172,79.172,79.152,79.152,4880000.0
2007-05-04 21:37:00,79.124,79.13,79.124,79.126,109460000.0
2007-05-04 21:39:00,79.139,79.161,79.139,79.155,105650000.0
2007-05-04 21:40:00,79.127,79.13,79.127,79.128,91070000.0
2007-05-04 21:42:00,79.163,79.164,79.157,79.157,68840000.0
2007-05-04 21:44:00,79.119,79.12,79.116,79.119,78400000.0
2007-05-04 21:45:00,79.166,79.166,79.159,79.16,91620000.0
2007-05-04 21:46:00,79.124,79.129,79.12,79.129,56650000.0
2007-05-04 21:47:00,79.119,79.12,79.117,79.117,108550000.0
2007-05-04 21:48:00,79.158,79.158,79.149,79.149,83570000.0
2007-05-04 21:49:00,79.124,79.124,79.121,79.124,15070000.0
2007-05-04 21:50:00,79.12,79.128,79.12,79.12,83540000.0
2007-05-04 21:51:00,79.129,79.15,79.127,79.132,70460000.0
2007-05-04 21:52:00,79.118,79.128,79.118,79.126,100250000.0
2007-05-04 21:54:00,79.123,79.15,79.123,79.135,83710000.0
2007-05-04 21:55:00,79.122,79.125,79.122,79.125,3380000.0
2007-05-04 21:57:00,79.157,79.16,79.155,79.158,77930000.0
2007-05-04 21:58:00,79.12,79.126,79.12,79.126,6950000.0
2007-05-04 22:00:00,79.166,79.166,79.156,79.159,103880000.0
2007-05-04 22:01:00,79.136,79.138,79.126,79.138,119490000.0
2007-05-04 22:03:00,79.148,79.148,79.132,79.138,67760000.0
2007-05-04 22:05:00,79.129,79.136,79.128,79.135,125360000.0
2007-05-04 22:06:00,79.157,79.16,79.154,79.158,146560000.0
2007-05-04 22:07:00,79.146,79.146,79.138,79.138,87090000.0
2007-05-04 22:08:00,79.15,79.162,79.148,79.152,90540000.0
2007-05-04 22:09:00,79.152,79.161,79.144,79.144,11950000.0
2007-05-04 22:12:00,79.167,79.17,79.166,79.17,126660000.0
2007-05-04 22:14:00,79.147,79.147,79.139,79.14,49610000.0
2007-05-04 22:15:00,79.154,79.166,79.145,79.146,16160000.0
2007-05-04 22:16:00,79.138,79.14,79.137,79.138,60170000.0
2007-05-04 22:18:00,79.13,79.15,79.13,79.14,95060000.0
2007-05-04 22:20:00,79.08,79.113,79.08,79.113,66090000.0
2007-05-04 22:21:00,79.145,79.145,79.132,79.132,74880000.0
2007-05-04 22:22:00,79.122,79.127,79.12,79.125,66760000.0
2007-05-04 22:24:00,79.147,79.15,79.144,79.148,80200000.0
2007-05-04 22:25:00,79.12,79.125,79.12,79.12,34640000.0
2007-05-04 22:26:00,79.107,79.109,79.105,79.109,57510000.0
2007-05-04 22:27:00,79.123,79.147,79.123,79.147,65810000.0
2007-05-04 22:29:00,79.109,79.12,79.109,79.11,61040000.0
2007-05-04 22:30:00,79.123,79.152,79.123,79.145,39740000.0
2007-05-04 22:32:00,79.127,79.129,79.119,79.12,116010000.0
2007-05-04 22:33:00,79.149,79.15,79.145,79.146,59230000.0
2007-05-04 22:34:00,79.125,79.125,79.119,79.12,74420000.0
2007-05-04 22:35:00,79.127,79.129,79.125,79.127,90230000.0
2007-05-04 22:36:00,79.123,79.16,79.123,79.153,99020000.0
2007-05-04 22:38:00,79.108,79.109,79.106,79.106,33110000.0
2007-05-04 22:39:00,79.122,79.142,79.122,79.131,45180000.0
2007-05-04 22:41:00,79.138,79.139,79.137,79.138,32050000.0
2007-05-04 22:42:00,79.137,79.15,79.137,79.15,5440000.0
2007-05-04 22:43:00,79.12,79.126,79.119,79.119,36560000.0
2007-05-04 22:44:00,79.129,79.129,79.126,79.127,105250000.0
2007-05-04 22:45:00,79.151,79.151,79.121,79.147,96640000.0
2007-05-04 22:47:00,79.117,79.119,79.117,79.118,55610000.0
2007-05-04 22:48:00,79.139,79.139,79.137,79.137,5630000.0
2007-05-04 22:49:00,79.127,79.13,79.126,79.13,94410000.0
2007-05-04 22:50:00,79.12,79.127,79.12,79.127,99450000.0
2007-05-04 22:51:00,79.16,79.16,79.159,79.159,4130000.0
2007-05-04 22:53:00,79.117,79.118,79.113,79.115,67130000.0
2007-05-04 22:54:00,79.142,79.142,79.124,79.124,5440000.0
2007-05-04 22:57:00,79.158,79.159,79.156,79.158,50670000.0
2007-05-04 22:59:00,79.147,79.148,79.145,79.147,23590000.0
2007-05-07 02:00:00,79.133,79.138,79.119,79.119,93480000.0
2007-05-07 02:01:00,79.108,79.13,79.108,79.112,80430000.0
2007-05-07 02:02:00,79.108,79.123,79.108,79.123,94500000.0
2007-05-07 02:03:00,79.125,79.142,79.113,79.142,68660000.0
2007-05-07 02:04:00,79.122,79.127,79.119,79.12,127790000.0
2007-05-07 02:05:00,79.127,79.132,79.121,79.132,132610000.0
2007-05-07 02:06:00,79.168,79.168,79.136,79.148,143860000.0
2007-05-07 02:07:00,79.145,79.147,79.141,79.144,135200000.0
2007-05-07 02:09:00,79.168,79.17,79.166,79.166,144720000.0
2007-05-07 02:11:00,79.133,79.145,79.131,79.145,118420000.0
2007-05-07 02:12:00,79.146,79.167,79.136,79.167,74910000.0
2007-05-07 02:15:00,79.146,79.172,79.14,79.14,98750000.0
2007-05-07 02:16:00,79.144,79.145,79.139,79.141,63380000.0
2007-05-07 02:17:00,79.125,79.13,79.121,79.126,134560000.0
2007-05-07 02:18:00,79.129,79.14,79.099,79.099,110390000.0
2007-05-07 02:19:00,79.103,79.113,79.097,79.107,73560000.0
2007-05-07 02:20:00,79.091,79.098,79.089,79.09,129270000.0
2007-05-07 02:21:00,79.11,79.11,79.085,79.087,139110000.0
2007-05-07 02:22:00,79.08,79.086,79.078,79.078,122650000.0
2007-05-07 02:23:00,79.084,79.098,79.082,79.082,41220000.0
2007-05-07 02:24:00,79.091,79.119,79.086,79.086,98780000.0
2007-05-07 02:25:00,79.09,79.105,79.087,79.096,136400000.0
2007-05-07 02:26:00,79.092,79.103,79.092,79.102,123370000.0
2007-05-07 02:27:00,79.124,79.124,79.094,79.102,67270000.0
2007-05-07 02:28:00,79.099,79.107,79.098,79.099,130460000.0
2007-05-07 02:29:00,79.111,79.127,79.1,79.122,128490000.0
2007-05-07 02:30:00,79.139,79.156,79.136,79.145,91040000.0
2007-05-07 02:31:00,79.14,79.143,79.131,79.139,107810000.0
2007-05-07 02:32:00,79.15,79.168,79.142,79.16,117870000.0
2007-05-07 02:33:00,79.155,79.155,79.139,79.139,56050000.0
2007-05-07 02:34:00,79.154,79.181,79.154,79.181,116900000.0
2007-05-07 02:35:00,79.183,79.192,79.18,79.187,84240000.0
2007-05-07 02:36:00,79.192,79.22,79.178,79.183,82240000.0
2007-05-07 02:37:00,79.17,79.177,79.17,79.172,37860000.0
2007-05-07 02:38:00,79.178,79.179,79.177,79.178,47490000.0
2007-05-07 02:39:00,79.204,79.205,79.193,79.195,21460000.0
2007-05-07 02:40:00,79.183,79.193,79.181,79.188,70060000.0
2007-05-07 02:41:00,79.172,79.179,79.172,79.177,74240000.0
2007-05-07 02:42:00,79.207,79.208,79.177,79.185,73480000.0
2007-05-07 02:43:00,79.17,79.177,79.17,79.175,65390000.0
2007-05-07 02:44:00,79.19,79.194,79.181,79.193,96120000.0
2007-05-07 02:45:00,79.198,79.218,79.197,79.203,105180000.0
2007-05-07 02:46:00,79.18,79.188,79.18,79.182,87810000.0
2007-05-07 02:47:00,79.185,79.187,79.169,79.169,57450000.0
2007-05-07 02:48:00,79.219,79.22,79.217,79.219,58720000.0
2007-05-07 02:50:00,79.175,79.177,79.17,79.17,63060000.0
2007-05-07 02:51:00,79.163,79.21,79.163,79.18,73410000.0
2007-05-07 02:52:00,79.169,79.177,79.168,79.169,80930000.0
2007-05-07 02:53:00,79.175,79.175,79.154,79.172,69130000.0
2007-05-07 02:54:00,79.168,79.181,79.154,79.161,87840000.0
2007-05-07 02:55:00,79.167,79.173,79.156,79.165,44650000.0
2007-05-07 02:56:00,79.181,79.189,79.146,79.146,53880000.0
2007-05-07 02:57:00,79.159,79.16,79.145,79.149,83030000.0
2007-05-07 02:58:00,79.158,79.174,79.155,79.155,79750000.0
2007-05-07 02:59:00,79.158,79.162,79.144,79.148,78240000.0
2007-05-07 03:00:00,79.16,79.182,79.156,79.157,98620000.0
2007-05-07 03:01:00,79.142,79.167,79.135,79.145,116800000.0
2007-05-07 03:02:00,79.172,79.172,79.147,79.162,82640000.0
2007-05-07 03:03:00,79.152,79.167,79.143,79.145,78600000.0
2007-05-07 03:04:00,79.139,79.149,79.11,79.112,23740000.0
2007-05-07 03:05:00,79.136,79.146,79.084,79.146,76930000.0
2007-05-07 03:06:00,79.131,79.158,79.131,79.131,66610000.0
2007-05-07 03:07:00,79.132,79.14,79.116,79.13,77830000.0
2007-05-07 03:08:00,79.148,79.169,79.137,79.148,80780000.0
2007-05-07 03:09:00,79.163,79.17,79.146,79.17,88090000.0
2007-05-07 03:10:00,79.142,79.158,79.127,79.128,71550000.0
2007-05-07 03:11:00,79.115,79.127,79.115,79.123,124920000.0
2007-05-07 03:12:00,79.14,79.16,79.13,79.158,147430000.0
2007-05-07 03:13:00,79.159,79.17,79.139,79.167,110280000.0
2007-05-07 03:14:00,79.162,79.18,79.157,79.163,132040000.0
2007-05-07 03:15:00,79.155,79.183,79.15,79.162,91930000.0
2007-05-07 03:16:00,79.16,79.197,79.16,79.181,73850000.0
2007-05-07 03:17:00,79.191,79.191,79.164,79.164,73940000.0
2007-05-07 03:18:00,79.175,79.194,79.157,79.184,113280000.0
2007-05-07 03:19:00,79.162,79.18,79.162,79.164,46330000.0
2007-05-07 03:20:00,79.151,79.156,79.15,79.156,36070000.0
2007-05-07 03:21:00,79.177,79.179,79.177,79.178,25390000.0
2007-05-07 03:22:00,79.15,79.157,79.15,79.15,38510000.0
2007-05-07 03:23:00,79.167,79.169,79.15,79.166,41420000.0
2007-05-07 03:24:00,79.175,79.192,79.147,79.189,34990000.0
2007-05-07 03:25:00,79.167,79.197,79.154,79.168,48820000.0
2007-05-07 03:26:00,79.167,79.197,79.167,79.196,70650000.0
2007-05-07 03:27:00,79.201,79.207,79.2,79.2,95940000.0
2007-05-07 03:28:00,79.183,79.189,79.169,79.17,108910000.0
2007-05-07 03:29:00,79.165,79.19,79.164,79.164,109270000.0
2007-05-07 03:30:00,79.173,79.201,79.163,79.163,84040000.0
2007-05-07 03:31:00,79.169,79.175,79.161,79.175,133040000.0
2007-05-07 03:32:00,79.152,79.162,79.147,79.162,71150000.0
2007-05-07 03:33:00,79.193,79.193,79.143,79.144,72360000.0
2007-05-07 03:34:00,79.131,79.138,79.13,79.136,44770000.0
2007-05-07 03:35:00,79.128,79.135,79.127,79.135,18610000.0
2007-05-07 03:36:00,79.168,79.171,79.167,79.169,44770000.0
2007-05-07 03:39:00,79.179,79.179,79.144,79.146,83300000.0
2007-05-07 03:42:00,79.174,79.175,79.152,79.174,55100000.0
2007-05-07 03:43:00,79.15,79.171,79.147,79.16,70900000.0
2007-05-07 03:45:00,79.165,79.169,79.16,79.161,142200000.0
2007-05-07 03:46:00,79.138,79.161,79.138,79.138,89670000.0
2007-05-07 03:47:00,79.142,79.165,79.141,79.141,48930000.0
2007-05-07 03:48:00,79.159,79.177,79.156,79.163,37850000.0
2007-05-07 03:49:00,79.168,79.176,79.168,79.176,45540000.0
2007-05-07 03:51:00,79.172,79.175,79.152,79.158,52780000.0
2007-05-07 03:52:00,79.155,79.17,79.154,79.158,47950000.0
2007-05-07 03:53:00,79.144,79.145,79.141,79.143,66820000.0
2007-05-07 03:54:00,79.167,79.177,79.154,79.168,69700000.0
2007-05-07 03:55:00,79.146,79.17,79.146,79.165,41180000.0
2007-05-07 03:57:00,79.151,79.173,79.144,79.146,54650000.0
2007-05-07 03:58:00,79.168,79.171,79.163,79.163,122270000.0
2007-05-07 04:00:00,79.151,79.172,79.144,79.153,55830000.0
2007-05-07 04:01:00,79.14,79.167,79.14,79.167,55420000.0
2007-05-07 04:02:00,79.152,79.171,79.144,79.162,143950000.0
2007-05-07 04:03:00,79.154,79.182,79.154,79.163,107920000.0
2007-05-07 04:04:00,79.149,79.156,79.149,79.152,37190000.0
2007-05-07 04:05:00,79.155,79.157,79.15,79.15,85340000.0
2007-05-07 04:06:00,79.179,79.179,79.15,79.15,22010000.0
2007-05-07 04:08:00,79.155,79.159,79.15,79.159,72370000.0
2007-05-07 04:09:00,79.151,79.166,79.151,79.165,102470000.0
2007-05-07 04:10:00,79.165,79.187,79.157,79.174,64370000.0
2007-05-07 04:11:00,79.179,79.202,79.179,79.199,84550000.0
2007-05-07 04:12:00,79.189,79.19,79.187,79.188,95260000.0
2007-05-07 04:13:00,79.163,79.19,79.163,79.19,113870000.0
2007-05-07 04:14:00,79.185,79.196,79.177,79.196,64800000.0
2007-05-07 04:15:00,79.178,79.22,79.178,79.197,87810000.0
2007-05-07 04:16:00,79.192,79.212,79.192,79.212,64800000.0
2007-05-07 04:17:00,79.196,79.204,79.176,79.178,86960000.0
2007-05-07 04:18:00,79.194,79.214,79.189,79.193,61470000.0
2007-05-07 04:19:00,79.17,79.183,79.165,79.17,74610000.0
2007-05-07 04:20:00,79.162,79.171,79.152,79.153,78810000.0
2007-05-07 04:21:00,79.168,79.169,79.167,79.167,61450000.0
2007-05-07 04:24:00,79.208,79.21,79.207,79.208,96990000.0
2007-05-07 04:25:00,79.169,79.18,79.156,79.156,58970000.0
2007-05-07 04:26:00,79.138,79.145,79.138,79.145,85070000.0
2007-05-07 04:27:00,79.176,79.18,79.171,79.171,88340000.0
2007-05-07 04:28:00,79.17,79.174,79.146,79.17,94430000.0
2007-05-07 04:29:00,79.169,79.17,79.167,79.168,111390000.0
2007-05-07 04:30:00,79.168,79.171,79.144,79.169,111580000.0
2007-05-07 04:31:00,79.153,79.173,79.142,79.167,72030000.0
2007-05-07 04:32:00,79.148,79.149,79.145,79.147,67080000.0
2007-05-07 04:33:00,79.177,79.178,79.175,79.177,81730000.0
2007-05-07 04:34:00,79.139,79.146,79.138,79.146,84690000.0
2007-05-07 04:35:00,79.141,79.147,79.14,79.144,40810000.0
2007-05-07 04:36:00,79.174,79.216,79.148,79.148,74790000.0
2007-05-07 04:38:00,79.149,79.15,79.143,79.148,101870000.0
2007-05-07 04:39:00,79.152,79.187,79.152,79.161,64560000.0
2007-05-07 04:40:00,79.168,79.169,79.168,79.168,28930000.0
2007-05-07 04:42:00,79.18,79.18,79.177,79.178,62600000.0
2007-05-07 04:43:00,79.157,79.172,79.154,79.166,118090000.0
2007-05-07 04:44:00,79.144,79.163,79.144,79.15,79780000.0
2007-05-07 04:45:00,79.15,79.158,79.146,79.158,31920000.0
2007-05-07 04:46:00,79.138,79.139,79.137,79.139,75130000.0
2007-05-07 04:47:00,79.144,79.145,79.13,79.132,77900000.0
2007-05-07 04:48:00,79.16,79.16,79.146,79.146,28590000.0
2007-05-07 04:51:00,79.14,79.14,79.124,79.124,60300000.0
2007-05-07 04:52:00,79.125,79.129,79.121,79.125,71070000.0
2007-05-07 04:54:00,79.179,79.179,79.177,79.177,38880000.0
2007-05-07 04:56:00,79.159,79.16,79.157,79.158,52150000.0
2007-05-07 04:57:00,79.139,79.155,79.13,79.152,57470000.0
2007-05-07 04:59:00,79.113,79.124,79.113,79.123,56540000.0
2007-05-07 05:00:00,79.161,79.168,79.154,79.165,20710000.0
2007-05-07 05:01:00,79.128,79.145,79.128,79.145,28440000.0
2007-05-07 05:02:00,79.139,79.151,79.133,79.147,51980000.0
2007-05-07 05:03:00,79.168,79.169,79.165,79.168,36040000.0
2007-05-07 05:06:00,79.145,79.148,79.143,79.147,67470000.0
2007-05-07 05:09:00,79.148,79.151,79.134,79.146,106920000.0
2007-05-07 05:10:00,79.131,79.138,79.13,79.13,91190000.0
2007-05-07 05:12:00,79.131,79.162,79.13,79.13,56690000.0
2007-05-07 05:13:00,79.134,79.134,79.121,79.121,29830000.0
2007-05-07 05:14:00,79.132,79.153,79.132,79.148,94360000.0
2007-05-07 05:15:00,79.157,79.163,79.152,79.158,105040000.0
2007-05-07 05:16:00,79.156,79.156,79.151,79.151,36090000.0
2007-05-07 05:18:00,79.158,79.159,79.157,79.158,30900000.0
2007-05-07 05:19:00,79.141,79.154,79.141,79.154,6570000.0
2007-05-07 05:20:00,79.141,79.143,79.134,79.138,47250000.0
2007-05-07 05:21:00,79.159,79.162,79.136,79.143,33080000.0
2007-05-07 05:23:00,79.138,79.139,79.136,79.137,98760000.0
2007-05-07 05:24:00,79.145,79.16,79.135,79.138,87370000.0
2007-05-07 05:25:00,79.133,79.151,79.133,79.141,79220000.0
2007-05-07 05:26:00,79.151,79.151,79.137,79.137,61040000.0
2007-05-07 05:27:00,79.138,79.152,79.131,79.145,116530000.0
2007-05-07 05:28:00,79.157,79.159,79.149,79.159,117600000.0
2007-05-07 05:29:00,79.144,79.144,79.131,79.131,41780000.0
2007-05-07 05:30:00,79.146,79.169,79.14,79.152,56840000.0
2007-05-07 05:31:00,79.135,79.155,79.134,79.139,79550000.0
2007-05-07 05:32:00,79.128,79.129,79.124,79.129,66370000.0
2007-05-07 05:33:00,79.168,79.168,79.136,79.151,61960000.0
2007-05-07 05:34:00,79.136,79.15,79.133,79.146,36100000.0
2007-05-07 05:35:00,79.119,79.135,79.113,79.119,80640000.0
2007-05-07 05:36:00,79.097,79.111,79.066,79.091,87880000.0
2007-05-07 05:37:00,79.077,79.09,79.067,79.081,65680000.0
2007-05-07 05:38:00,79.079,79.087,79.064,79.077,78410000.0
2007-05-07 05:39:00,79.092,79.096,79.084,79.096,66330000.0
2007-05-07 05:40:00,79.076,79.076,79.064,79.068,62780000.0
2007-05-07 05:41:00,79.065,79.065,79.047,79.051,91690000.0
2007-05-07 05:42:00,79.047,79.071,79.047,79.053,66680000.0
2007-05-07 05:43:00,79.037,79.04,79.037,79.038,62640000.0
2007-05-07 05:45:00,79.036,79.058,79.036,79.053,50520000.0
2007-05-07 05:46:00,79.046,79.072,79.044,79.072,33610000.0
2007-05-07 05:48:00,79.089,79.09,79.085,79.087,67470000.0
2007-05-07 05:51:00,79.077,79.083,79.063,79.063,95720000.0
2007-05-07 05:52:00,79.052,79.073,79.045,79.045,90610000.0
2007-05-07 05:53:00,79.058,79.07,79.045,79.045,140820000.0
2007-05-07 05:54:00,79.051,79.068,79.047,79.058,126150000.0
2007-05-07 05:55:00,79.051,79.058,79.047,79.05,69350000.0
2007-05-07 05:56:00,79.074,79.081,79.054,79.054,71870000.0
2007-05-07 05:57:00,79.065,79.086,79.065,79.086,65730000.0
2007-05-07 05:58:00,79.078,79.08,79.072,79.078,115030000.0
2007-05-07 05:59:00,79.055,79.078,79.052,79.064,93990000.0
2007-05-07 06:00:00,79.069,79.078,79.06,79.069,110570000.0
2007-05-07 06:02:00,79.083,79.093,79.075,79.093,77000000.0
2007-05-07 06:03:00,79.107,79.113,79.085,79.085,87140000.0
2007-05-07 06:05:00,79.075,79.084,79.073,79.084,84530000.0
2007-05-07 06:06:00,79.088,79.102,79.084,79.096,113380000.0
2007-05-07 06:07:00,79.106,79.106,79.077,79.084,101680000.0
2007-05-07 06:08:00,79.077,79.092,79.074,79.091,68110000.0
2007-05-07 06:09:00,79.088,79.09,79.086,79.089,83760000.0
2007-05-07 06:11:00,79.081,79.092,79.076,79.08,79810000.0
2007-05-07 06:12:00,79.072,79.092,79.072,79.086,107030000.0
2007-05-07 06:13:00,79.071,79.076,79.064,79.066,55190000.0
2007-05-07 06:14:00,79.084,79.093,79.075,79.09,88760000.0
2007-05-07 06:15:00,79.122,79.124,79.08,79.098,85940000.0
2007-05-07 06:16:00,79.078,79.095,79.07,79.078,85430000.0
2007-05-07 06:17:00,79.072,79.092,79.07,79.08,71330000.0
2007-05-07 06:18:00,79.094,79.101,79.078,79.081,123960000.0
2007-05-07 06:19:00,79.096,79.115,79.096,79.102,87600000.0
2007-05-07 06:20:00,79.113,79.113,79.067,79.08,111340000.0
2007-05-07 06:21:00,79.098,79.098,79.074,79.083,139870000.0
2007-05-07 06:22:00,79.084,79.11,79.084,79.094,116320000.0
2007-05-07 06:24:00,79.069,79.089,79.066,79.066,123470000.0
2007-05-07 06:25:00,79.064,79.065,79.059,79.061,100320000.0
2007-05-07 06:26:00,79.069,79.07,79.067,79.07,26030000.0
2007-05-07 06:27:00,79.096,79.097,79.088,79.089,79190000.0
2007-05-07 06:30:00,79.08,79.09,79.072,79.085,85380000.0
2007-05-07 06:31:00,79.075,79.076,79.068,79.068,77580000.0
2007-05-07 06:33:00,79.09,79.099,79.076,79.099,83950000.0
2007-05-07 06:34:00,79.077,79.089,79.076,79.088,106180000.0
2007-05-07 06:35:00,79.071,79.083,79.07,79.083,80830000.0
2007-05-07 06:36:00,79.08,79.088,79.057,79.057,68200000.0
2007-05-07 06:37:00,79.053,79.062,79.048,79.057,97350000.0
2007-05-07 06:39:00,79.089,79.102,79.081,79.084,50740000.0
2007-05-07 06:40:00,79.096,79.109,79.09,79.097,58320000.0
2007-05-07 06:41:00,79.114,79.126,79.105,79.11,85310000.0
2007-05-07 06:42:00,79.127,79.142,79.125,79.125,98510000.0
2007-05-07 06:45:00,79.109,79.109,79.096,79.096,104630000.0
2007-05-07 06:46:00,79.098,79.125,79.093,79.097,94600000.0
2007-05-07 06:47:00,79.127,79.127,79.12,79.12,114080000.0
2007-05-07 06:48:00,79.093,79.131,79.093,79.095,132660000.0
2007-05-07 06:49:00,79.083,79.102,79.082,79.098,53690000.0
2007-05-07 06:50:00,79.113,79.113,79.095,79.097,122410000.0
2007-05-07 06:51:00,79.096,79.118,79.093,79.094,86500000.0
2007-05-07 06:52:00,79.093,79.096,79.087,79.087,111730000.0
2007-05-07 06:53:00,79.092,79.096,79.087,79.096,96820000.0
2007-05-07 06:54:00,79.101,79.117,79.095,79.095,59430000.0
2007-05-07 06:55:00,79.099,79.11,79.091,79.108,65530000.0
2007-05-07 06:57:00,79.108,79.109,79.099,79.106,147110000.0
2007-05-07 06:58:00,79.097,79.104,79.096,79.1,143690000.0
2007-05-07 06:59:00,79.13,79.136,79.123,79.135,134070000.0
2007-05-07 07:00:00,79.143,79.144,79.123,79.125,148060000.0
2007-05-07 07:02:00,79.126,79.139,79.126,79.132,94350000.0
2007-05-07 07:03:00,79.124,79.13,79.12,79.12,107070000.0
2007-05-07 07:04:00,79.113,79.122,79.097,79.104,74490000.0
2007-05-07 07:05:00,79.115,79.139,79.114,79.134,118300000.0
2007-05-07 07:06:00,79.13,79.146,79.128,79.137,156460000.0
2007-05-07 07:08:00,79.136,79.142,79.129,79.141,110450000.0
2007-05-07 07:09:00,79.138,79.141,79.124,79.135,64840000.0
2007-05-07 07:10:00,79.112,79.117,79.111,79.112,69960000.0
2007-05-07 07:11:00,79.127,79.149,79.125,79.144,85410000.0
2007-05-07 07:12:00,79.14,79.146,79.129,79.141,143980000.0
2007-05-07 07:15:00,79.171,79.174,79.168,79.17,74390000.0
2007-05-07 07:18:00,79.127,79.147,79.122,79.124,133350000.0
2007-05-07 07:19:00,79.14,79.146,79.139,79.145,81350000.0
2007-05-07 07:20:00,79.131,79.131,79.112,79.113,71960000.0
2007-05-07 07:21:00,79.121,79.136,79.121,79.136,63430000.0
2007-05-07 07:24:00,79.136,79.143,79.133,79.135,56720000.0
2007-05-07 07:25:00,79.121,79.127,79.121,79.125,100460000.0
2007-05-07 07:27:00,79.147,79.151,79.144,79.147,100920000.0
2007-05-07 07:28:00,79.118,79.12,79.115,79.118,113010000.0
2007-05-07 07:29:00,79.141,79.146,79.139,79.144,94300000.0
2007-05-07 07:30:00,79.141,79.159,79.141,79.156,73320000.0
2007-05-07 07:31:00,79.12,79.135,79.102,79.109,39550000.0
2007-05-07 07:32:00,79.119,79.127,79.106,79.115,48530000.0
2007-05-07 07:33:00,79.115,79.131,79.107,79.124,91900000.0
2007-05-07 07:34:00,79.102,79.128,79.102,79.124,98740000.0
2007-05-07 07:35:00,79.132,79.132,79.112,79.112,73190000.0
2007-05-07 07:36:00,79.125,79.13,79.12,79.122,39600000.0
2007-05-07 07:37:00,79.129,79.14,79.118,79.14,63520000.0
2007-05-07 07:38:00,79.138,79.144,79.134,79.135,101630000.0
2007-05-07 07:39:00,79.159,79.16,79.156,79.157,68480000.0
2007-05-07 07:41:00,79.117,79.125,79.117,79.125,60370000.0
2007-05-07 07:42:00,79.166,79.173,79.163,79.163,62060000.0
2007-05-07 07:43:00,79.114,79.126,79.114,79.123,102420000.0
2007-05-07 07:44:00,79.139,79.161,79.133,79.161,114540000.0
2007-05-07 07:45:00,79.154,79.169,79.125,79.146,81460000.0
2007-05-07 07:46:00,79.123,79.134,79.122,79.134,90930000.0
2007-05-07 07:47:00,79.124,79.139,79.111,79.131,91980000.0
2007-05-07 07:48:00,79.116,79.121,79.1,79.119,74720000.0
2007-05-07 07:49:00,79.118,79.153,79.109,79.14,127780000.0
2007-05-07 07:50:00,79.16,79.16,79.128,79.143,65420000.0
2007-05-07 07:51:00,79.143,79.148,79.127,79.136,82640000.0
2007-05-07 07:52:00,79.135,79.151,79.13,79.144,93540000.0
2007-05-07 07:53:00,79.154,79.159,79.147,79.152,90780000.0
2007-05-07 07:54:00,79.155,79.177,79.147,79.157,101360000.0
2007-05-07 07:55:00,79.165,79.181,79.165,79.178,108150000.0
2007-05-07 07:56:00,79.187,79.188,79.166,79.175,101940000.0
2007-05-07 07:57:00,79.177,79.185,79.16,79.16,74920000.0
2007-05-07 07:58:00,79.176,79.188,79.161,79.161,129540000.0
2007-05-07 07:59:00,79.169,79.182,79.167,79.175,75940000.0
2007-05-07 08:00:00,79.172,79.18,79.159,79.168,17670000.0
2007-05-07 08:01:00,79.183,79.183,79.166,79.167,36920000.0
2007-05-07 08:02:00,79.176,79.192,79.161,79.171,102160000.0
2007-05-07 08:03:00,79.193,79.201,79.182,79.186,116880000.0
2007-05-07 08:04:00,79.194,79.206,79.194,79.206,113460000.0
2007-05-07 08:05:00,79.189,79.214,79.184,79.212,116900000.0
2007-05-07 08:06:00,79.238,79.255,79.215,79.215,90170000.0
2007-05-07 08:07:00,79.216,79.223,79.202,79.205,81870000.0
2007-05-07 08:08:00,79.221,79.222,79.204,79.204,65650000.0
2007-05-07 08:09:00,79.226,79.226,79.186,79.193,71460000.0
2007-05-07 08:10:00,79.195,79.195,79.188,79.191,76520000.0
2007-05-07 08:11:00,79.194,79.198,79.192,79.192,43410000.0
2007-05-07 08:12:00,79.195,79.2,79.112,79.186,75050000.0
2007-05-07 08:13:00,79.179,79.18,79.174,79.175,112940000.0
2007-05-07 08:14:00,79.184,79.189,79.18,79.181,115790000.0
2007-05-07 08:15:00,79.173,79.203,79.173,79.181,113480000.0
2007-05-07 08:16:00,79.202,79.211,79.197,79.197,111520000.0
2007-05-07 08:17:00,79.202,79.213,79.184,79.213,108930000.0
2007-05-07 08:18:00,79.191,79.218,79.191,79.203,125280000.0
2007-05-07 08:19:00,79.184,79.209,79.184,79.207,118650000.0
2007-05-07 08:20:00,79.195,79.222,79.188,79.2,65000000.0
2007-05-07 08:21:00,79.235,79.237,79.2,79.2,73610000.0
2007-05-07 08:22:00,79.215,79.232,79.195,79.202,56630000.0
2007-05-07 08:23:00,79.19,79.196,79.188,79.194,64530000.0
2007-05-07 08:24:00,79.187,79.217,79.182,79.191,79450000.0
2007-05-07 08:25:00,79.201,79.231,79.2,79.231,80170000.0
2007-05-07 08:26:00,79.198,79.217,79.195,79.206,119640000.0
2007-05-07 08:27:00,79.198,79.239,79.198,79.235,76660000.0
2007-05-07 08:28:00,79.222,79.237,79.207,79.215,101500000.0
2007-05-07 08:29:00,79.224,79.23,79.206,79.206,147750000.0
2007-05-07 08:30:00,79.222,79.248,79.203,79.226,126280000.0
2007-05-07 08:32:00,79.222,79.238,79.206,79.22,92840000.0
2007-05-07 08:33:00,79.195,79.218,79.188,79.192,82470000.0
2007-05-07 08:34:00,79.177,79.194,79.177,79.179,101410000.0
2007-05-07 08:35:00,79.168,79.185,79.162,79.18,68510000.0
2007-05-07 08:36:00,79.187,79.205,79.157,79.165,125850000.0
2007-05-07 08:37:00,79.183,79.187,79.177,79.186,122960000.0
2007-05-07 08:39:00,79.183,79.188,79.181,79.186,92690000.0
2007-05-07 08:40:00,79.165,79.168,79.156,79.164,68900000.0
2007-05-07 08:41:00,79.16,79.174,79.16,79.174,90180000.0
2007-05-07 08:42:00,79.175,79.207,79.172,79.172,70750000.0
2007-05-07 08:43:00,79.165,79.169,79.158,79.158,118210000.0
2007-05-07 08:44:00,79.173,79.173,79.156,79.156,128490000.0
2007-05-07 08:45:00,79.158,79.189,79.149,79.149,145390000.0
2007-05-07 08:46:00,79.164,79.169,79.148,79.153,130780000.0
2007-05-07 08:47:00,79.154,79.157,79.148,79.155,132660000.0
2007-05-07 08:48:00,79.182,79.182,79.156,79.158,140470000.0
2007-05-07 08:49:00,79.182,79.185,79.171,79.184,148900000.0
2007-05-07 08:50:00,79.175,79.197,79.165,79.197,106050000.0
2007-05-07 08:51:00,79.176,79.198,79.175,79.175,70330000.0
2007-05-07 08:52:00,79.179,79.18,79.177,79.178,75200000.0
2007-05-07 08:53:00,79.195,79.195,79.186,79.186,71290000.0
2007-05-07 08:54:00,79.167,79.19,79.164,79.165,111830000.0
2007-05-07 08:55:00,79.17,79.183,79.158,79.183,73840000.0
2007-05-07 08:56:00,79.165,79.183,79.163,79.166,145740000.0
2007-05-07 08:57:00,79.184,79.19,79.178,79.189,122290000.0
2007-05-07 08:58:00,79.169,79.17,79.157,79.162,80860000.0
2007-05-07 08:59:00,79.15,79.157,79.149,79.151,161950000.0
2007-05-07 09:00:00,79.199,79.199,79.155,79.162,152140000.0
2007-05-07 09:01:00,79.166,79.182,79.158,79.158,150860000.0
2007-05-07 09:02:00,79.169,79.182,79.154,79.182,57640000.0
2007-05-07 09:03:00,79.19,79.191,79.186,79.189,100490000.0
2007-05-07 09:06:00,79.19,79.19,79.186,79.187,79630000.0
2007-05-07 09:09:00,79.163,79.178,79.144,79.144,87460000.0
2007-05-07 09:10:00,79.142,79.147,79.138,79.144,76570000.0
2007-05-07 09:11:00,79.144,79.173,79.144,79.171,93170000.0
2007-05-07 09:12:00,79.141,79.162,79.14,79.152,70240000.0
2007-05-07 09:13:00,79.134,79.161,79.134,79.161,125530000.0
2007-05-07 09:14:00,79.128,79.137,79.127,79.137,123950000.0
2007-05-07 09:15:00,79.176,79.179,79.169,79.171,141340000.0
2007-05-07 09:16:00,79.17,79.171,79.154,79.158,139570000.0
2007-05-07 09:17:00,79.157,79.161,79.154,79.158,129740000.0
2007-05-07 09:18:00,79.207,79.21,79.206,79.206,152640000.0
2007-05-07 09:19:00,79.186,79.192,79.182,79.189,157530000.0
2007-05-07 09:21:00,79.185,79.185,79.167,79.171,90560000.0
2007-05-07 09:22:00,79.159,79.167,79.158,79.158,79860000.0
2007-05-07 09:23:00,79.165,79.17,79.16,79.166,95760000.0
2007-05-07 09:24:00,79.194,79.194,79.168,79.173,68630000.0
2007-05-07 09:25:00,79.162,79.182,79.156,79.182,129080000.0
2007-05-07 09:26:00,79.169,79.182,79.16,79.175,130620000.0
2007-05-07 09:27:00,79.184,79.184,79.16,79.182,143720000.0
2007-05-07 09:29:00,79.166,79.202,79.157,79.182,91600000.0
2007-05-07 09:30:00,79.19,79.218,79.169,79.169,77990000.0
2007-05-07 09:31:00,79.202,79.202,79.175,79.178,90810000.0
2007-05-07 09:33:00,79.175,79.21,79.175,79.21,83850000.0
2007-05-07 09:34:00,79.173,79.18,79.167,79.172,67250000.0
2007-05-07 09:36:00,79.192,79.211,79.179,79.179,95120000.0
2007-05-07 09:37:00,79.169,79.178,79.167,79.17,79840000.0
2007-05-07 09:38:00,79.172,79.176,79.169,79.176,92240000.0
2007-05-07 09:39:00,79.181,79.229,79.181,79.229,63810000.0
2007-05-07 09:40:00,79.194,79.212,79.175,79.201,124570000.0
2007-05-07 09:42:00,79.219,79.219,79.208,79.208,84170000.0
2007-05-07 09:43:00,79.169,79.179,79.168,79.171,70680000.0
2007-05-07 09:45:00,79.227,79.227,79.219,79.219,95290000.0
2007-05-07 09:46:00,79.185,79.196,79.176,79.187,76860000.0
2007-05-07 09:47:00,79.173,79.199,79.167,79.182,94310000.0
2007-05-07 09:48:00,79.216,79.218,79.18,79.19,68150000.0
2007-05-07 09:49:00,79.171,79.177,79.169,79.175,124090000.0
2007-05-07 09:50:00,79.174,79.198,79.174,79.175,128890000.0
2007-05-07 09:51:00,79.187,79.206,79.185,79.188,144700000.0
2007-05-07 09:52:00,79.173,79.2,79.173,79.2,133340000.0
2007-05-07 09:53:00,79.188,79.191,79.184,79.188,131040000.0
2007-05-07 09:54:00,79.204,79.206,79.197,79.197,142570000.0
2007-05-07 09:55:00,79.178,79.202,79.161,79.2,154140000.0
2007-05-07 09:56:00,79.174,79.201,79.174,79.188,105390000.0
2007-05-07 09:57:00,79.179,79.204,79.175,79.204,65520000.0
2007-05-07 09:58:00,79.166,79.182,79.166,79.169,75890000.0
2007-05-07 10:00:00,79.167,79.198,79.167,79.174,95490000.0
2007-05-07 10:01:00,79.193,79.2,79.163,79.192,81520000.0
2007-05-07 10:02:00,79.181,79.188,79.166,79.188,93810000.0
2007-05-07 10:03:00,79.188,79.196,79.188,79.196,65410000.0
2007-05-07 10:04:00,79.165,79.181,79.164,79.165,118920000.0
2007-05-07 10:05:00,79.176,79.181,79.156,79.156,130960000.0
2007-05-07 10:06:00,79.181,79.192,79.18,79.18,141320000.0
2007-05-07 10:08:00,79.147,79.173,79.147,79.173,99650000.0
2007-05-07 10:09:00,79.186,79.193,79.161,79.166,80360000.0
2007-05-07 10:10:00,79.186,79.192,79.185,79.188,99530000.0
2007-05-07 10:11:00,79.18,79.187,79.18,79.185,68350000.0
2007-05-07 10:12:00,79.208,79.21,79.206,79.207,128940000.0
2007-05-07 10:13:00,79.178,79.18,79.174,79.179,129540000.0
2007-05-07 10:14:00,79.174,79.183,79.172,79.183,149620000.0
2007-05-07 10:15:00,79.165,79.199,79.165,79.179,143270000.0
2007-05-07 10:17:00,79.174,79.183,79.16,79.162,83640000.0
2007-05-07 10:18:00,79.146,79.169,79.142,79.169,74770000.0
2007-05-07 10:20:00,79.168,79.169,79.148,79.163,89970000.0
2007-05-07 10:21:00,79.153,79.172,79.153,79.172,77680000.0
2007-05-07 10:22:00,79.136,79.16,79.133,79.158,92940000.0
2007-05-07 10:23:00,79.146,79.173,79.144,79.173,69340000.0
2007-05-07 10:24:00,79.187,79.187,79.151,79.153,119020000.0
2007-05-07 10:27:00,79.2,79.2,79.196,79.197,75990000.0
2007-05-07 10:30:00,79.198,79.198,79.189,79.189,72000000.0
2007-05-07 10:33:00,79.175,79.175,79.161,79.161,71870000.0
2007-05-07 10:35:00,79.151,79.157,79.151,79.154,89290000.0
2007-05-07 10:36:00,79.197,79.215,79.174,79.176,74910000.0
2007-05-07 10:37:00,79.181,79.199,79.168,79.199,100090000.0
2007-05-07 10:38:00,79.177,79.178,79.17,79.173,66640000.0
2007-05-07 10:39:00,79.193,79.201,79.18,79.201,128260000.0
2007-05-07 10:40:00,79.175,79.181,79.168,79.176,131960000.0
2007-05-07 10:41:00,79.187,79.189,79.18,79.182,147890000.0
2007-05-07 10:42:00,79.193,79.213,79.193,79.213,137400000.0
2007-05-07 10:43:00,79.199,79.21,79.196,79.203,133880000.0
2007-05-07 10:44:00,79.218,79.22,79.216,79.216,144600000.0
2007-05-07 10:45:00,79.214,79.219,79.201,79.217,160030000.0
2007-05-07 10:46:00,79.19,79.198,79.19,79.196,117070000.0
2007-05-07 10:48:00,79.225,79.225,79.193,79.207,94230000.0
2007-05-07 10:49:00,79.177,79.18,79.173,79.177,82170000.0
2007-05-07 10:50:00,79.183,79.188,79.18,79.186,92190000.0
2007-05-07 10:51:00,79.218,79.22,79.216,79.219,67740000.0
2007-05-07 10:52:00,79.182,79.19,79.18,79.185,128470000.0
2007-05-07 10:53:00,79.196,79.211,79.184,79.205,129970000.0
2007-05-07 10:54:00,79.209,79.21,79.206,79.209,140410000.0
2007-05-07 10:57:00,79.209,79.209,79.207,79.207,83860000.0
2007-05-07 11:00:00,79.17,79.193,79.148,79.179,94810000.0
2007-05-07 11:01:00,79.162,79.18,79.156,79.162,81110000.0
2007-05-07 11:02:00,79.174,79.2,79.174,79.2,97440000.0
2007-05-07 11:03:00,79.171,79.18,79.163,79.171,65530000.0
2007-05-07 11:04:00,79.174,79.174,79.16,79.16,126360000.0
2007-05-07 11:05:00,79.164,79.168,79.155,79.168,129970000.0
2007-05-07 11:06:00,79.171,79.214,79.171,79.206,157770000.0
2007-05-07 11:07:00,79.162,79.17,79.149,79.164,137900000.0
2007-05-07 11:09:00,79.149,79.149,79.147,79.147,73520000.0
2007-05-07 11:11:00,79.15,79.17,79.147,79.152,89710000.0
2007-05-07 11:12:00,79.141,79.16,79.137,79.151,78450000.0
2007-05-07 11:13:00,79.141,79.151,79.133,79.133,99380000.0
2007-05-07 11:14:00,79.125,79.142,79.124,79.142,64140000.0
2007-05-07 11:15:00,79.146,79.147,79.139,79.144,121420000.0
2007-05-07 11:16:00,79.138,79.14,79.126,79.126,133230000.0
2007-05-07 11:17:00,79.128,79.128,79.119,79.123,143350000.0
2007-05-07 11:18:00,79.131,79.141,79.119,79.12,136460000.0
2007-05-07 11:19:00,79.141,79.147,79.138,79.146,137710000.0
2007-05-07 11:21:00,79.162,79.162,79.137,79.143,88490000.0
2007-05-07 11:22:00,79.138,79.155,79.133,79.15,71700000.0
2007-05-07 11:23:00,79.169,79.169,79.149,79.162,93400000.0
2007-05-07 11:24:00,79.17,79.175,79.168,79.175,63080000.0
2007-05-07 11:26:00,79.146,79.172,79.146,79.171,86260000.0
2007-05-07 11:27:00,79.177,79.18,79.173,79.177,76120000.0
2007-05-07 11:29:00,79.153,79.159,79.151,79.151,90730000.0
2007-05-07 11:30:00,79.16,79.181,79.154,79.16,76980000.0
2007-05-07 11:31:00,79.145,79.15,79.14,79.145,91110000.0
2007-05-07 11:33:00,79.16,79.16,79.156,79.157,88980000.0
2007-05-07 11:34:00,79.163,79.169,79.155,79.16,79980000.0
2007-05-07 11:35:00,79.145,79.161,79.133,79.138,92390000.0
2007-05-07 11:36:00,79.172,79.183,79.172,79.179,66430000.0
2007-05-07 11:38:00,79.147,79.147,79.138,79.138,81450000.0
2007-05-07 11:39:00,79.177,79.18,79.173,79.177,70440000.0
2007-05-07 11:42:00,79.169,79.169,79.167,79.167,82710000.0
2007-05-07 11:43:00,79.145,79.17,79.143,79.156,74040000.0
2007-05-07 11:45:00,79.177,79.177,79.169,79.169,75320000.0
2007-05-07 11:47:00,79.153,79.17,79.147,79.165,93200000.0
2007-05-07 11:48:00,79.192,79.192,79.152,79.18,75780000.0
2007-05-07 11:49:00,79.141,79.172,79.141,79.172,98500000.0
2007-05-07 11:50:00,79.148,79.173,79.148,79.166,69370000.0
2007-05-07 11:51:00,79.146,79.165,79.137,79.138,127830000.0
2007-05-07 11:53:00,79.155,79.169,79.155,79.168,96320000.0
2007-05-07 11:54:00,79.165,79.166,79.158,79.161,82180000.0
2007-05-07 11:55:00,79.154,79.159,79.149,79.149,96600000.0
2007-05-07 11:56:00,79.155,79.167,79.141,79.151,64240000.0
2007-05-07 11:57:00,79.179,79.18,79.176,79.177,122290000.0
2007-05-07 12:00:00,79.167,79.167,79.123,79.123,97060000.0
2007-05-07 12:01:00,79.141,79.152,79.138,79.145,80030000.0
2007-05-07 12:02:00,79.132,79.149,79.13,79.149,96160000.0
2007-05-07 12:03:00,79.147,79.157,79.134,79.149,74400000.0
2007-05-07 12:04:00,79.127,79.144,79.127,79.14,124450000.0
2007-05-07 12:06:00,79.187,79.187,79.178,79.178,92640000.0
2007-05-07 12:07:00,79.123,79.126,79.118,79.121,75050000.0
2007-05-07 12:08:00,79.109,79.146,79.109,79.146,100150000.0
2007-05-07 12:09:00,79.148,79.15,79.147,79.149,67980000.0
2007-05-07 12:10:00,79.112,79.117,79.11,79.115,128230000.0
2007-05-07 12:11:00,79.116,79.133,79.116,79.122,134390000.0
2007-05-07 12:12:00,79.139,79.165,79.121,79.149,147120000.0
2007-05-07 12:13:00,79.136,79.14,79.13,79.132,141090000.0
2007-05-07 12:14:00,79.142,79.146,79.12,79.128,137550000.0
2007-05-07 12:15:00,79.127,79.165,79.117,79.135,144910000.0
2007-05-07 12:17:00,79.121,79.129,79.12,79.125,93420000.0
2007-05-07 12:18:00,79.157,79.16,79.153,79.157,78360000.0
2007-05-07 12:19:00,79.142,79.159,79.141,79.154,95780000.0
2007-05-07 12:20:00,79.128,79.137,79.128,79.137,67290000.0
2007-05-07 12:21:00,79.143,79.145,79.13,79.139,123440000.0
2007-05-07 12:23:00,79.157,79.157,79.14,79.141,91920000.0
2007-05-07 12:24:00,79.161,79.161,79.132,79.16,80300000.0
2007-05-07 12:25:00,79.134,79.167,79.133,79.158,98130000.0
2007-05-07 12:26:00,79.129,79.161,79.129,79.161,65480000.0
2007-05-07 12:27:00,79.14,79.159,79.136,79.154,130700000.0
2007-05-07 12:28:00,79.143,79.157,79.135,79.147,122560000.0
2007-05-07 12:29:00,79.137,79.152,79.137,79.151,146380000.0
2007-05-07 12:30:00,79.127,79.148,79.126,79.13,136760000.0
2007-05-07 12:31:00,79.128,79.153,79.124,79.151,131520000.0
2007-05-07 12:33:00,79.148,79.161,79.135,79.156,96760000.0
2007-05-07 12:34:00,79.126,79.151,79.125,79.15,76880000.0
2007-05-07 12:35:00,79.143,79.166,79.143,79.162,94070000.0
2007-05-07 12:36:00,79.188,79.189,79.182,79.182,62630000.0
2007-05-07 12:38:00,79.135,79.152,79.135,79.14,90360000.0
2007-05-07 12:39:00,79.157,79.165,79.103,79.106,80730000.0
2007-05-07 12:40:00,79.079,79.099,79.079,79.099,92750000.0
2007-05-07 12:42:00,79.105,79.127,79.096,79.11,93440000.0
2007-05-07 12:43:00,79.112,79.114,79.091,79.092,80400000.0
2007-05-07 12:44:00,79.093,79.098,79.09,79.097,93780000.0
2007-05-07 12:45:00,79.12,79.12,79.096,79.097,68160000.0
2007-05-07 12:46:00,79.106,79.129,79.098,79.11,129910000.0
2007-05-07 12:47:00,79.122,79.142,79.122,79.141,119580000.0
2007-05-07 12:48:00,79.177,79.177,79.17,79.172,150220000.0
2007-05-07 12:51:00,79.134,79.153,79.134,79.153,85840000.0
2007-05-07 12:52:00,79.139,79.139,79.122,79.122,75090000.0
2007-05-07 12:53:00,79.132,79.153,79.13,79.146,98520000.0
2007-05-07 12:54:00,79.17,79.17,79.148,79.148,65830000.0
2007-05-07 12:55:00,79.134,79.15,79.134,79.144,123010000.0
2007-05-07 12:56:00,79.122,79.133,79.122,79.133,122600000.0
2007-05-07 12:57:00,79.167,79.168,79.113,79.118,146690000.0
2007-05-07 12:58:00,79.107,79.156,79.107,79.143,131020000.0
2007-05-07 12:59:00,79.141,79.148,79.138,79.146,137860000.0
2007-05-07 13:00:00,79.164,79.167,79.157,79.157,139760000.0
2007-05-07 13:02:00,79.148,79.169,79.148,79.165,96040000.0
2007-05-07 13:03:00,79.152,79.171,79.152,79.171,73720000.0
2007-05-07 13:04:00,79.166,79.172,79.165,79.169,96820000.0
2007-05-07 13:05:00,79.138,79.14,79.137,79.139,69750000.0
2007-05-07 13:06:00,79.186,79.186,79.178,79.18,121690000.0
2007-05-07 13:07:00,79.157,79.161,79.154,79.16,122540000.0
2007-05-07 13:08:00,79.131,79.139,79.13,79.131,142550000.0
2007-05-07 13:09:00,79.153,79.166,79.153,79.159,140390000.0
2007-05-07 13:10:00,79.156,79.168,79.142,79.142,131810000.0
2007-05-07 13:11:00,79.134,79.154,79.132,79.144,141060000.0
2007-05-07 13:12:00,79.124,79.14,79.116,79.119,147580000.0
2007-05-07 13:13:00,79.135,79.137,79.114,79.127,107230000.0
2007-05-07 13:14:00,79.13,79.164,79.13,79.16,77290000.0
2007-05-07 13:15:00,79.155,79.172,79.146,79.152,73720000.0
2007-05-07 13:16:00,79.144,79.151,79.141,79.142,77520000.0
2007-05-07 13:17:00,79.137,79.15,79.132,79.15,102170000.0
2007-05-07 13:18:00,79.153,79.163,79.138,79.151,76430000.0
2007-05-07 13:19:00,79.137,79.144,79.135,79.143,142920000.0
2007-05-07 13:20:00,79.133,79.144,79.13,79.143,129270000.0
2007-05-07 13:21:00,79.182,79.188,79.179,79.179,77680000.0
2007-05-07 13:23:00,79.16,79.16,79.156,79.157,91400000.0
2007-05-07 13:24:00,79.184,79.191,79.173,79.185,79820000.0
2007-05-07 13:25:00,79.162,79.18,79.15,79.168,97050000.0
2007-05-07 13:26:00,79.151,79.173,79.143,79.171,63610000.0
2007-05-07 13:27:00,79.154,79.187,79.146,79.146,123000000.0
2007-05-07 13:28:00,79.146,79.148,79.14,79.142,129030000.0
2007-05-07 13:29:00,79.158,79.171,79.155,79.166,149200000.0
2007-05-07 13:30:00,79.147,79.169,79.146,79.146,136230000.0
2007-05-07 13:31:00,79.149,79.165,79.146,79.158,132050000.0
2007-05-07 13:32:00,79.168,79.17,79.166,79.166,147260000.0
2007-05-07 13:33:00,79.181,79.181,79.166,79.166,153540000.0
2007-05-07 13:34:00,79.131,79.139,79.129,79.129,110730000.0
2007-05-07 13:36:00,79.153,79.168,79.136,79.157,79760000.0
2007-05-07 13:37:00,79.156,79.156,79.127,79.132,71930000.0
2007-05-07 13:39:00,79.119,79.119,79.117,79.117,90570000.0
2007-05-07 13:40:00,79.153,79.16,79.147,79.151,76340000.0
2007-05-07 13:41:00,79.156,79.162,79.155,79.159,92540000.0
2007-05-07 13:42:00,79.157,79.16,79.156,79.159,63290000.0
2007-05-07 13:45:00,79.167,79.167,79.159,79.159,80670000.0
2007-05-07 13:46:00,79.143,79.161,79.143,79.16,71770000.0
2007-05-07 13:48:00,79.164,79.204,79.164,79.203,75170000.0
2007-05-07 13:51:00,79.144,79.152,79.141,79.141,98220000.0
2007-05-07 13:52:00,79.144,79.144,79.137,79.139,74630000.0
2007-05-07 13:53:00,79.134,79.163,79.134,79.154,93140000.0
2007-05-07 13:54:00,79.176,79.176,79.17,79.171,67920000.0
2007-05-07 13:55:00,79.155,79.163,79.132,79.141,129800000.0
2007-05-07 13:56:00,79.134,79.162,79.134,79.162,135040000.0
2007-05-07 13:57:00,79.179,79.18,79.176,79.178,145000000.0
2007-05-07 13:58:00,79.157,79.171,79.156,79.169,128380000.0
2007-05-07 13:59:00,79.171,79.177,79.168,79.177,126810000.0
2007-05-07 14:00:00,79.177,79.178,79.151,79.151,148960000.0
2007-05-07 14:01:00,79.146,79.165,79.144,79.162,162130000.0
2007-05-07 14:03:00,79.169,79.169,79.167,79.167,77050000.0
2007-05-07 14:05:00,79.153,79.173,79.153,79.173,91370000.0
2007-05-07 14:06:00,79.164,79.182,79.164,79.165,69010000.0
2007-05-07 14:07:00,79.157,79.169,79.157,79.166,92240000.0
2007-05-07 14:09:00,79.19,79.19,79.186,79.187,96070000.0
2007-05-07 14:10:00,79.166,79.184,79.166,79.171,76960000.0
2007-05-07 14:11:00,79.148,79.155,79.147,79.155,100720000.0
2007-05-07 14:12:00,79.188,79.19,79.186,79.189,65910000.0
2007-05-07 14:13:00,79.154,79.157,79.151,79.151,123920000.0
2007-05-07 14:14:00,79.157,79.161,79.154,79.16,125340000.0
2007-05-07 14:15:00,79.182,79.182,79.156,79.156,143780000.0
2007-05-07 14:17:00,79.143,79.16,79.134,79.155,87730000.0
2007-05-07 14:18:00,79.147,79.166,79.147,79.15,69690000.0
2007-05-07 14:19:00,79.147,79.155,79.144,79.154,92100000.0
2007-05-07 14:21:00,79.171,79.19,79.161,79.164,95610000.0
2007-05-07 14:22:00,79.164,79.174,79.16,79.169,80330000.0
2007-05-07 14:23:00,79.148,79.158,79.148,79.154,93470000.0
2007-05-07 14:24:00,79.158,79.197,79.158,79.191,69450000.0
2007-05-07 14:25:00,79.168,79.17,79.166,79.167,127900000.0
2007-05-07 14:26:00,79.14,79.147,79.138,79.146,131220000.0
2007-05-07 14:27:00,79.148,79.17,79.148,79.154,144670000.0
2007-05-07 14:28:00,79.168,79.182,79.164,79.169,135230000.0
2007-05-07 14:30:00,79.166,79.189,79.166,79.171,99590000.0
2007-05-07 14:31:00,79.181,79.181,79.162,79.163,71730000.0
2007-05-07 14:32:00,79.175,79.181,79.174,79.178,99650000.0
2007-05-07 14:33:00,79.168,79.188,79.166,79.172,66550000.0
2007-05-07 14:34:00,79.182,79.191,79.182,79.187,125360000.0
2007-05-07 14:35:00,79.197,79.201,79.194,79.2,130510000.0
2007-05-07 14:36:00,79.195,79.198,79.189,79.197,146520000.0
2007-05-07 14:37:00,79.189,79.199,79.177,79.195,137470000.0
2007-05-07 14:38:00,79.185,79.186,79.166,79.174,127580000.0
2007-05-07 14:39:00,79.171,79.184,79.163,79.178,142590000.0
2007-05-07 14:40:00,79.175,79.181,79.168,79.172,158870000.0
2007-05-07 14:41:00,79.175,79.177,79.169,79.172,111530000.0
2007-05-07 14:42:00,79.208,79.21,79.207,79.207,70130000.0
2007-05-07 14:43:00,79.166,79.174,79.165,79.174,79220000.0
2007-05-07 14:44:00,79.169,79.182,79.164,79.168,75170000.0
2007-05-07 14:45:00,79.177,79.206,79.165,79.185,116230000.0
2007-05-07 14:46:00,79.161,79.192,79.161,79.192,66910000.0
2007-05-07 14:48:00,79.176,79.194,79.173,79.178,95810000.0
2007-05-07 14:49:00,79.206,79.21,79.197,79.204,78940000.0
2007-05-07 14:50:00,79.186,79.192,79.185,79.188,106140000.0
2007-05-07 14:51:00,79.211,79.216,79.187,79.193,68160000.0
2007-05-07 14:52:00,79.198,79.213,79.185,79.207,125380000.0
2007-05-07 14:53:00,79.197,79.201,79.194,79.2,127680000.0
2007-05-07 14:54:00,79.213,79.213,79.202,79.203,145710000.0
2007-05-07 14:55:00,79.175,79.187,79.173,79.179,137020000.0
2007-05-07 14:56:00,79.184,79.2,79.17,79.2,121690000.0
2007-05-07 14:57:00,79.177,79.18,79.175,79.176,151280000.0
2007-05-07 14:58:00,79.174,79.193,79.173,79.189,148500000.0
2007-05-07 14:59:00,79.181,79.193,79.176,79.185,113460000.0
2007-05-07 15:00:00,79.199,79.204,79.193,79.193,73020000.0
2007-05-07 15:03:00,79.197,79.197,79.188,79.189,97370000.0
2007-05-07 15:04:00,79.207,79.21,79.203,79.207,71020000.0
2007-05-07 15:05:00,79.178,79.209,79.172,79.18,96390000.0
2007-05-07 15:06:00,79.202,79.202,79.177,79.178,67640000.0
2007-05-07 15:07:00,79.164,79.183,79.163,79.163,129130000.0
2007-05-07 15:08:00,79.155,79.175,79.154,79.173,123680000.0
2007-05-07 15:09:00,79.206,79.206,79.2,79.201,145070000.0
2007-05-07 15:11:00,79.168,79.171,79.147,79.163,84820000.0
2007-05-07 15:12:00,79.155,79.189,79.155,79.189,72480000.0
2007-05-07 15:15:00,79.189,79.189,79.178,79.178,72420000.0
2007-05-07 15:17:00,79.145,79.163,79.145,79.16,85530000.0
2007-05-07 15:18:00,79.177,79.18,79.173,79.177,65030000.0
2007-05-07 15:20:00,79.16,79.168,79.16,79.166,89800000.0
2007-05-07 15:21:00,79.166,79.186,79.165,79.165,71040000.0
2007-05-07 15:24:00,79.165,79.166,79.159,79.163,86820000.0
2007-05-07 15:25:00,79.16,79.172,79.158,79.16,73640000.0
2007-05-07 15:26:00,79.166,79.169,79.162,79.167,87890000.0
2007-05-07 15:27:00,79.136,79.163,79.136,79.159,66710000.0
2007-05-07 15:28:00,79.152,79.158,79.149,79.149,122250000.0
2007-05-07 15:29:00,79.118,79.131,79.109,79.131,122840000.0
2007-05-07 15:30:00,79.129,79.15,79.128,79.137,145270000.0
2007-05-07 15:31:00,79.11,79.118,79.109,79.11,126790000.0
2007-05-07 15:32:00,79.135,79.141,79.115,79.12,138300000.0
2007-05-07 15:33:00,79.114,79.135,79.111,79.123,143700000.0
2007-05-07 15:34:00,79.136,79.142,79.13,79.136,155120000.0
2007-05-07 15:35:00,79.138,79.14,79.136,79.138,111550000.0
2007-05-07 15:36:00,79.127,79.152,79.127,79.142,72730000.0
2007-05-07 15:37:00,79.12,79.127,79.12,79.122,78280000.0
2007-05-07 15:38:00,79.129,79.13,79.125,79.125,70730000.0
2007-05-07 15:39:00,79.121,79.149,79.121,79.125,111780000.0
2007-05-07 15:40:00,79.125,79.126,79.117,79.124,75110000.0
2007-05-07 15:41:00,79.121,79.154,79.121,79.151,148860000.0
2007-05-07 15:42:00,79.144,79.149,79.135,79.144,129140000.0
2007-05-07 15:44:00,79.157,79.157,79.15,79.154,90040000.0
2007-05-07 15:45:00,79.141,79.162,79.138,79.155,81140000.0
2007-05-07 15:46:00,79.159,79.167,79.142,79.145,95380000.0
2007-05-07 15:47:00,79.133,79.155,79.133,79.139,64710000.0
2007-05-07 15:48:00,79.159,79.173,79.143,79.164,123770000.0
2007-05-07 15:49:00,79.155,79.18,79.151,79.153,126310000.0
2007-05-07 15:50:00,79.166,79.19,79.149,79.164,145490000.0
2007-05-07 15:51:00,79.189,79.211,79.168,79.189,130540000.0
2007-05-07 15:52:00,79.181,79.187,79.18,79.181,130950000.0
2007-05-07 15:53:00,79.196,79.221,79.196,79.198,131580000.0
2007-05-07 15:54:00,79.244,79.249,79.231,79.235,158860000.0
2007-05-07 15:55:00,79.218,79.22,79.216,79.218,112720000.0
2007-05-07 15:56:00,79.189,79.195,79.189,79.191,73630000.0
2007-05-07 15:57:00,79.218,79.218,79.192,79.192,81710000.0
2007-05-07 15:58:00,79.198,79.2,79.195,79.195,70200000.0
2007-05-07 15:59:00,79.222,79.226,79.219,79.219,108880000.0
2007-05-07 16:00:00,79.236,79.238,79.22,79.229,75910000.0
2007-05-07 16:01:00,79.228,79.23,79.204,79.222,139570000.0
2007-05-07 16:03:00,79.23,79.23,79.204,79.229,87130000.0
2007-05-07 16:04:00,79.217,79.228,79.206,79.218,69880000.0
2007-05-07 16:06:00,79.199,79.248,79.199,79.224,96620000.0
2007-05-07 16:07:00,79.22,79.226,79.218,79.224,75950000.0
2007-05-07 16:08:00,79.196,79.223,79.196,79.223,99760000.0
2007-05-07 16:09:00,79.25,79.251,79.221,79.221,63440000.0
2007-05-07 16:10:00,79.231,79.236,79.206,79.222,128270000.0
2007-05-07 16:11:00,79.218,79.226,79.218,79.226,132420000.0
2007-05-07 16:12:00,79.219,79.221,79.216,79.219,143990000.0
2007-05-07 16:14:00,79.211,79.232,79.206,79.232,93230000.0
2007-05-07 16:15:00,79.209,79.277,79.209,79.227,81780000.0
2007-05-07 16:16:00,79.217,79.229,79.217,79.225,86990000.0
2007-05-07 16:17:00,79.213,79.233,79.206,79.222,68770000.0
2007-05-07 16:18:00,79.23,79.23,79.193,79.202,125100000.0
2007-05-07 16:19:00,79.197,79.23,79.197,79.227,138840000.0
2007-05-07 16:20:00,79.216,79.233,79.216,79.221,145800000.0
2007-05-07 16:21:00,79.238,79.241,79.236,79.239,135160000.0
2007-05-07 16:22:00,79.211,79.221,79.209,79.211,139550000.0
2007-05-07 16:23:00,79.215,79.218,79.207,79.208,143850000.0
2007-05-07 16:24:00,79.246,79.252,79.242,79.252,162300000.0
2007-05-07 16:25:00,79.201,79.22,79.194,79.196,111270000.0
2007-05-07 16:26:00,79.218,79.22,79.216,79.217,71740000.0
2007-05-07 16:27:00,79.203,79.208,79.181,79.2,84780000.0
2007-05-07 16:28:00,79.192,79.205,79.176,79.197,72170000.0
2007-05-07 16:29:00,79.173,79.177,79.169,79.17,107920000.0
2007-05-07 16:30:00,79.175,79.196,79.167,79.184,78070000.0
2007-05-07 16:32:00,79.177,79.201,79.177,79.199,88710000.0
2007-05-07 16:33:00,79.177,79.196,79.164,79.174,73470000.0
2007-05-07 16:34:00,79.195,79.201,79.195,79.198,86770000.0
2007-05-07 16:36:00,79.209,79.225,79.182,79.183,85980000.0
2007-05-07 16:37:00,79.15,79.159,79.147,79.155,77600000.0
2007-05-07 16:38:00,79.178,79.178,79.157,79.159,93620000.0
2007-05-07 16:39:00,79.216,79.218,79.212,79.212,68300000.0
2007-05-07 16:40:00,79.18,79.192,79.17,79.179,131030000.0
2007-05-07 16:41:00,79.168,79.201,79.168,79.196,132960000.0
2007-05-07 16:42:00,79.174,79.19,79.174,79.176,138940000.0
2007-05-07 16:43:00,79.17,79.179,79.169,79.172,134830000.0
2007-05-07 16:44:00,79.178,79.181,79.174,79.178,141850000.0
2007-05-07 16:45:00,79.211,79.214,79.192,79.192,157600000.0
2007-05-07 16:46:00,79.212,79.218,79.207,79.218,158400000.0
2007-05-07 16:47:00,79.185,79.214,79.183,79.203,116040000.0
2007-05-07 16:48:00,79.189,79.206,79.179,79.193,70420000.0
2007-05-07 16:50:00,79.186,79.203,79.186,79.203,88770000.0
2007-05-07 16:51:00,79.203,79.212,79.201,79.202,80810000.0
2007-05-07 16:52:00,79.2,79.202,79.194,79.194,97970000.0
2007-05-07 16:53:00,79.213,79.215,79.204,79.204,61030000.0
2007-05-07 16:54:00,79.214,79.228,79.205,79.228,122020000.0
2007-05-07 16:55:00,79.206,79.232,79.202,79.232,122220000.0
2007-05-07 16:56:00,79.221,79.24,79.215,79.221,139740000.0
2007-05-07 16:57:00,79.238,79.241,79.236,79.239,144910000.0
2007-05-07 16:58:00,79.248,79.251,79.245,79.248,126400000.0
2007-05-07 16:59:00,79.233,79.256,79.233,79.245,148350000.0
2007-05-07 17:00:00,79.248,79.253,79.22,79.231,154190000.0
2007-05-07 17:01:00,79.258,79.26,79.256,79.257,106740000.0
2007-05-07 17:02:00,79.248,79.25,79.246,79.247,70820000.0
2007-05-07 17:03:00,79.217,79.245,79.217,79.245,79810000.0
2007-05-07 17:04:00,79.234,79.24,79.209,79.209,72320000.0
2007-05-07 17:05:00,79.214,79.219,79.214,79.216,113830000.0
2007-05-07 17:06:00,79.214,79.244,79.214,79.237,78100000.0
2007-05-07 17:08:00,79.234,79.247,79.234,79.242,97050000.0
2007-05-07 17:09:00,79.237,79.244,79.225,79.234,76660000.0
2007-05-07 17:10:00,79.206,79.212,79.204,79.208,95410000.0
2007-05-07 17:11:00,79.215,79.218,79.211,79.212,63430000.0
2007-05-07 17:12:00,79.224,79.249,79.224,79.243,126980000.0
2007-05-07 17:13:00,79.213,79.232,79.213,79.232,133320000.0
2007-05-07 17:15:00,79.288,79.288,79.279,79.279,93070000.0
2007-05-07 17:16:00,79.226,79.251,79.226,79.244,76640000.0
2007-05-07 17:17:00,79.232,79.251,79.232,79.244,92800000.0
2007-05-07 17:18:00,79.255,79.256,79.251,79.251,67070000.0
2007-05-07 17:19:00,79.221,79.227,79.219,79.219,123480000.0
2007-05-07 17:20:00,79.23,79.249,79.227,79.227,127180000.0
2007-05-07 17:21:00,79.235,79.26,79.226,79.235,134570000.0
2007-05-07 17:22:00,79.221,79.228,79.22,79.226,132610000.0
2007-05-07 17:23:00,79.242,79.262,79.236,79.25,147680000.0
2007-05-07 17:24:00,79.264,79.272,79.238,79.261,156400000.0
2007-05-07 17:25:00,79.242,79.252,79.234,79.244,147700000.0
2007-05-07 17:26:00,79.279,79.292,79.268,79.292,117210000.0
2007-05-07 17:27:00,79.283,79.303,79.273,79.275,74700000.0
2007-05-07 17:28:00,79.295,79.302,79.281,79.286,82530000.0
2007-05-07 17:29:00,79.303,79.303,79.278,79.293,69060000.0
2007-05-07 17:30:00,79.313,79.316,79.308,79.308,108510000.0
2007-05-07 17:32:00,79.263,79.296,79.263,79.267,88900000.0
2007-05-07 17:33:00,79.265,79.282,79.263,79.281,81890000.0
2007-05-07 17:34:00,79.27,79.28,79.267,79.28,100280000.0
2007-05-07 17:35:00,79.281,79.285,79.279,79.285,66500000.0
2007-05-07 17:36:00,79.284,79.294,79.281,79.285,129080000.0
2007-05-07 17:37:00,79.287,79.291,79.284,79.29,129370000.0
2007-05-07 17:38:00,79.261,79.277,79.226,79.226,153930000.0
2007-05-07 17:39:00,79.247,79.249,79.223,79.249,137190000.0
2007-05-07 17:40:00,79.228,79.241,79.225,79.237,138590000.0
2007-05-07 17:42:00,79.258,79.258,79.247,79.247,95150000.0
2007-05-07 17:43:00,79.208,79.223,79.204,79.204,81010000.0
2007-05-07 17:44:00,79.213,79.227,79.208,79.221,94320000.0
2007-05-07 17:45:00,79.241,79.241,79.206,79.206,67560000.0
2007-05-07 17:46:00,79.226,79.237,79.19,79.211,124520000.0
2007-05-07 17:47:00,79.212,79.212,79.189,79.189,132240000.0
2007-05-07 17:48:00,79.216,79.219,79.211,79.214,146160000.0
2007-05-07 17:49:00,79.194,79.21,79.186,79.209,138830000.0
2007-05-07 17:50:00,79.198,79.221,79.192,79.204,136720000.0
2007-05-07 17:51:00,79.218,79.22,79.216,79.216,144740000.0
2007-05-07 17:53:00,79.22,79.22,79.216,79.217,89560000.0
2007-05-07 17:54:00,79.215,79.241,79.215,79.217,79350000.0
2007-05-07 17:55:00,79.194,79.202,79.189,79.191,91170000.0
2007-05-07 17:56:00,79.196,79.206,79.192,79.202,63300000.0
2007-05-07 17:57:00,79.219,79.22,79.216,79.217,125910000.0
2007-05-07 17:58:00,79.178,79.18,79.174,79.179,130010000.0
2007-05-07 17:59:00,79.188,79.191,79.186,79.189,145100000.0
2007-05-07 18:00:00,79.178,79.217,79.178,79.209,132730000.0
2007-05-07 18:02:00,79.2,79.2,79.196,79.197,93600000.0
2007-05-07 18:03:00,79.158,79.173,79.152,79.152,82680000.0
2007-05-07 18:04:00,79.137,79.148,79.137,79.146,97420000.0
2007-05-07 18:05:00,79.17,79.178,79.17,79.171,70710000.0
2007-05-07 18:06:00,79.174,79.174,79.168,79.17,123150000.0
2007-05-07 18:07:00,79.173,79.173,79.156,79.156,136950000.0
2007-05-07 18:08:00,79.154,79.157,79.148,79.152,142560000.0
2007-05-07 18:09:00,79.18,79.202,79.175,79.202,143890000.0
2007-05-07 18:11:00,79.169,79.169,79.167,79.167,90740000.0
2007-05-07 18:12:00,79.167,79.17,79.163,79.167,69570000.0
2007-05-07 18:13:00,79.174,79.183,79.171,79.177,92520000.0
2007-05-07 18:15:00,79.179,79.201,79.179,79.198,88290000.0
2007-05-07 18:16:00,79.181,79.183,79.171,79.172,66920000.0
2007-05-07 18:18:00,79.2,79.2,79.196,79.197,73580000.0
2007-05-07 18:21:00,79.209,79.209,79.207,79.207,94630000.0
2007-05-07 18:22:00,79.17,79.19,79.17,79.177,80400000.0
2007-05-07 18:23:00,79.17,79.199,79.17,79.189,101380000.0
2007-05-07 18:24:00,79.195,79.232,79.195,79.204,68180000.0
2007-05-07 18:25:00,79.199,79.2,79.196,79.197,122880000.0
2007-05-07 18:26:00,79.172,79.2,79.172,79.2,134750000.0
2007-05-07 18:27:00,79.168,79.191,79.168,79.191,154240000.0
2007-05-07 18:30:00,79.206,79.206,79.198,79.198,88530000.0
2007-05-07 18:31:00,79.182,79.195,79.182,79.189,75530000.0
2007-05-07 18:32:00,79.186,79.187,79.179,79.181,94530000.0
2007-05-07 18:33:00,79.268,79.27,79.267,79.269,68150000.0
2007-05-07 18:35:00,79.2,79.203,79.175,79.181,86320000.0
2007-05-07 18:36:00,79.203,79.21,79.197,79.201,80130000.0
2007-05-07 18:37:00,79.206,79.212,79.204,79.208,90550000.0
2007-05-07 18:39:00,79.22,79.22,79.216,79.217,90400000.0
2007-05-07 18:40:00,79.171,79.189,79.171,79.189,75880000.0
2007-05-07 18:41:00,79.203,79.209,79.2,79.2,95650000.0
2007-05-07 18:42:00,79.238,79.24,79.237,79.239,67750000.0
2007-05-07 18:45:00,79.234,79.236,79.23,79.231,99350000.0
2007-05-07 18:46:00,79.19,79.208,79.185,79.203,77650000.0
2007-05-07 18:47:00,79.175,79.181,79.174,79.178,91990000.0
2007-05-07 18:48:00,79.204,79.204,79.188,79.194,67320000.0
2007-05-07 18:49:00,79.176,79.177,79.168,79.169,120710000.0
2007-05-07 18:50:00,79.184,79.199,79.173,79.198,127130000.0
2007-05-07 18:51:00,79.199,79.201,79.196,79.198,148690000.0
2007-05-07 18:52:00,79.18,79.202,79.18,79.188,134270000.0
2007-05-07 18:53:00,79.175,79.178,79.168,79.172,130030000.0
2007-05-07 18:54:00,79.218,79.22,79.216,79.216,151830000.0
2007-05-07 18:57:00,79.225,79.225,79.183,79.183,94950000.0
2007-05-07 18:58:00,79.207,79.21,79.203,79.207,75970000.0
2007-05-07 18:59:00,79.175,79.189,79.167,79.167,99790000.0
2007-05-07 19:00:00,79.185,79.187,79.18,79.183,67840000.0
2007-05-07 19:01:00,79.148,79.15,79.146,79.147,126550000.0
2007-05-07 19:03:00,79.164,79.177,79.157,79.173,100020000.0
2007-05-07 19:04:00,79.155,79.178,79.154,79.173,80410000.0
2007-05-07 19:05:00,79.162,79.181,79.162,79.181,102150000.0
2007-05-07 19:06:00,79.186,79.187,79.18,79.182,67370000.0
2007-05-07 19:07:00,79.181,79.189,79.179,79.185,122540000.0
2007-05-07 19:08:00,79.179,79.186,79.178,79.185,133160000.0
2007-05-07 19:09:00,79.191,79.217,79.188,79.209,144870000.0
2007-05-07 19:10:00,79.176,79.198,79.174,79.174,133390000.0
2007-05-07 19:11:00,79.182,79.2,79.175,79.186,137940000.0
2007-05-07 19:12:00,79.228,79.228,79.181,79.187,146810000.0
2007-05-07 19:13:00,79.183,79.188,79.174,79.184,164490000.0
2007-05-07 19:14:00,79.216,79.22,79.195,79.199,103020000.0
2007-05-07 19:15:00,79.196,79.224,79.196,79.212,71200000.0
2007-05-07 19:18:00,79.22,79.22,79.216,79.217,86440000.0
2007-05-07 19:20:00,79.211,79.222,79.197,79.222,95310000.0
2007-05-07 19:21:00,79.192,79.209,79.192,79.209,75540000.0
2007-05-07 19:22:00,79.199,79.222,79.194,79.214,96080000.0
2007-05-07 19:23:00,79.194,79.197,79.19,79.197,61800000.0
2007-05-07 19:24:00,79.233,79.239,79.23,79.236,115750000.0
2007-05-07 19:27:00,79.23,79.23,79.226,79.227,94040000.0
2007-05-07 19:28:00,79.23,79.231,79.213,79.213,78980000.0
2007-05-07 19:29:00,79.224,79.26,79.224,79.26,84070000.0
2007-05-07 19:30:00,79.25,79.271,79.247,79.26,68080000.0
2007-05-07 19:31:00,79.263,79.268,79.244,79.267,119910000.0
2007-05-07 19:32:00,79.274,79.291,79.274,79.274,119800000.0
2007-05-07 19:33:00,79.269,79.296,79.268,79.286,138670000.0
2007-05-07 19:34:00,79.268,79.293,79.265,79.293,126420000.0
2007-05-07 19:35:00,79.267,79.276,79.265,79.274,127080000.0
2007-05-07 19:36:00,79.243,79.26,79.23,79.258,133010000.0
2007-05-07 19:37:00,79.252,79.276,79.252,79.27,155860000.0
2007-05-07 19:38:00,79.245,79.275,79.245,79.257,108100000.0
2007-05-07 19:39:00,79.296,79.296,79.291,79.293,74450000.0
2007-05-07 19:40:00,79.292,79.295,79.28,79.283,78900000.0
2007-05-07 19:41:00,79.274,79.296,79.274,79.285,66630000.0
2007-05-07 19:42:00,79.274,79.293,79.274,79.282,111190000.0
2007-05-07 19:43:00,79.276,79.278,79.275,79.278,75390000.0
2007-05-07 19:44:00,79.274,79.298,79.274,79.293,142290000.0
2007-05-07 19:45:00,79.322,79.329,79.315,79.322,135810000.0
2007-05-07 19:46:00,79.265,79.282,79.265,79.275,90360000.0
2007-05-07 19:47:00,79.248,79.252,79.244,79.248,150140000.0
2007-05-07 19:48:00,79.271,79.281,79.249,79.249,165310000.0
2007-05-07 19:51:00,79.252,79.253,79.242,79.248,86750000.0
2007-05-07 19:52:00,79.275,79.278,79.268,79.27,66290000.0
2007-05-07 19:54:00,79.276,79.276,79.243,79.243,83710000.0
2007-05-07 19:55:00,79.247,79.25,79.243,79.247,69670000.0
2007-05-07 19:57:00,79.269,79.269,79.267,79.267,74140000.0
2007-05-07 20:00:00,79.272,79.272,79.236,79.267,84320000.0
2007-05-07 20:01:00,79.24,79.27,79.24,79.241,71910000.0
2007-05-07 20:03:00,79.299,79.299,79.297,79.297,76080000.0
2007-05-07 20:05:00,79.25,79.273,79.245,79.273,90390000.0
2007-05-07 20:06:00,79.275,79.279,79.268,79.27,71840000.0
2007-05-07 20:07:00,79.238,79.245,79.237,79.244,99050000.0
2007-05-07 20:08:00,79.252,79.254,79.24,79.254,68540000.0
2007-05-07 20:09:00,79.244,79.264,79.244,79.261,128230000.0
2007-05-07 20:10:00,79.227,79.236,79.227,79.236,135020000.0
2007-05-07 20:11:00,79.235,79.259,79.235,79.259,149360000.0
2007-05-07 20:12:00,79.251,79.257,79.25,79.256,129230000.0
2007-05-07 20:13:00,79.255,79.256,79.248,79.256,136570000.0
2007-05-07 20:14:00,79.248,79.25,79.246,79.246,143770000.0
2007-05-07 20:15:00,79.275,79.278,79.269,79.272,157130000.0
2007-05-07 20:18:00,79.26,79.26,79.256,79.257,84050000.0
2007-05-07 20:19:00,79.22,79.227,79.218,79.226,70800000.0
2007-05-07 20:21:00,79.253,79.253,79.225,79.225,90320000.0
2007-05-07 20:22:00,79.205,79.206,79.197,79.205,77420000.0
2007-05-07 20:23:00,79.224,79.233,79.212,79.214,90030000.0
2007-05-07 20:24:00,79.245,79.25,79.242,79.243,63420000.0
2007-05-07 20:26:00,79.205,79.229,79.205,79.216,92750000.0
2007-05-07 20:27:00,79.208,79.246,79.208,79.21,75570000.0
2007-05-07 20:28:00,79.202,79.231,79.202,79.231,102740000.0
2007-05-07 20:29:00,79.201,79.226,79.201,79.224,66380000.0
2007-05-07 20:30:00,79.206,79.227,79.205,79.222,131510000.0
2007-05-07 20:31:00,79.209,79.228,79.205,79.225,135490000.0
2007-05-07 20:32:00,79.217,79.234,79.204,79.204,146250000.0
2007-05-07 20:33:00,79.216,79.231,79.216,79.231,138050000.0
2007-05-07 20:36:00,79.25,79.25,79.246,79.247,77800000.0
2007-05-07 20:39:00,79.239,79.239,79.237,79.237,82020000.0
2007-05-07 20:40:00,79.203,79.226,79.203,79.214,74160000.0
2007-05-07 20:42:00,79.25,79.25,79.246,79.247,75130000.0
2007-05-07 20:44:00,79.205,79.233,79.205,79.233,91690000.0
2007-05-07 20:45:00,79.23,79.254,79.213,79.226,68150000.0
2007-05-07 20:48:00,79.258,79.258,79.249,79.249,82070000.0
2007-05-07 20:51:00,79.248,79.248,79.238,79.238,73210000.0
2007-05-07 20:53:00,79.236,79.261,79.236,79.245,89780000.0
2007-05-07 20:54:00,79.252,79.257,79.229,79.254,75810000.0
2007-05-07 20:55:00,79.259,79.259,79.234,79.25,88350000.0
2007-05-07 20:57:00,79.263,79.263,79.235,79.239,94620000.0
2007-05-07 20:58:00,79.258,79.258,79.232,79.257,75890000.0
2007-05-07 20:59:00,79.245,79.296,79.245,79.284,91200000.0
2007-05-07 21:00:00,79.277,79.289,79.261,79.261,66680000.0
2007-05-07 21:01:00,79.252,79.264,79.252,79.264,128040000.0
2007-05-07 21:02:00,79.257,79.261,79.254,79.26,120020000.0
2007-05-07 21:03:00,79.289,79.291,79.286,79.289,142250000.0
2007-05-07 21:04:00,79.267,79.27,79.258,79.258,134790000.0
2007-05-07 21:05:00,79.268,79.271,79.264,79.268,125690000.0
2007-05-07 21:06:00,79.267,79.301,79.266,79.288,138620000.0
2007-05-07 21:07:00,79.276,79.282,79.272,79.279,154670000.0
2007-05-07 21:08:00,79.271,79.278,79.271,79.277,116040000.0
2007-05-07 21:09:00,79.298,79.3,79.297,79.297,66850000.0
2007-05-07 21:10:00,79.272,79.278,79.27,79.273,79020000.0
2007-05-07 21:11:00,79.279,79.28,79.275,79.275,74110000.0
2007-05-07 21:12:00,79.314,79.319,79.314,79.314,100010000.0
2007-05-07 21:13:00,79.284,79.285,79.275,79.284,76840000.0
2007-05-07 21:14:00,79.275,79.281,79.272,79.277,150550000.0
2007-05-07 21:15:00,79.314,79.318,79.304,79.309,131830000.0
2007-05-07 21:17:00,79.287,79.287,79.279,79.285,83180000.0
2007-05-07 21:18:00,79.304,79.304,79.287,79.293,76200000.0
2007-05-07 21:20:00,79.29,79.29,79.286,79.287,95000000.0
2007-05-07 21:21:00,79.307,79.31,79.303,79.307,78870000.0
2007-05-07 21:22:00,79.276,79.282,79.275,79.278,98130000.0
2007-05-07 21:23:00,79.287,79.29,79.286,79.289,71080000.0
2007-05-07 21:24:00,79.302,79.302,79.273,79.273,123380000.0
2007-05-07 21:26:00,79.257,79.257,79.248,79.248,85680000.0
2007-05-07 21:27:00,79.267,79.27,79.263,79.267,74410000.0
2007-05-07 21:28:00,79.252,79.259,79.25,79.251,90890000.0
2007-05-07 21:30:00,79.287,79.287,79.277,79.277,80000000.0
2007-05-07 21:31:00,79.233,79.235,79.228,79.231,67650000.0
2007-05-07 21:33:00,79.234,79.238,79.221,79.221,92000000.0
2007-05-07 21:34:00,79.229,79.238,79.227,79.229,79630000.0
2007-05-07 21:35:00,79.232,79.236,79.223,79.224,92790000.0
2007-05-07 21:36:00,79.226,79.253,79.226,79.248,65680000.0
2007-05-07 21:37:00,79.219,79.22,79.216,79.217,124690000.0
2007-05-07 21:39:00,79.25,79.25,79.246,79.247,76280000.0
2007-05-07 21:42:00,79.234,79.235,79.213,79.213,78260000.0
2007-05-07 21:44:00,79.202,79.207,79.202,79.206,92250000.0
2007-05-07 21:45:00,79.237,79.238,79.204,79.206,73180000.0
2007-05-07 21:46:00,79.199,79.203,79.184,79.184,93740000.0
2007-05-07 21:47:00,79.188,79.19,79.186,79.189,63670000.0
2007-05-07 21:48:00,79.218,79.22,79.216,79.217,122220000.0
2007-05-07 21:51:00,79.217,79.217,79.192,79.192,76250000.0
2007-05-07 21:54:00,79.239,79.239,79.237,79.237,73290000.0
2007-05-07 21:57:00,79.22,79.22,79.216,79.217,71660000.0
2007-05-07 22:00:00,79.227,79.227,79.219,79.219,90600000.0
2007-05-07 22:01:00,79.196,79.213,79.196,79.213,76150000.0
2007-05-07 22:02:00,79.204,79.209,79.199,79.205,91760000.0
2007-05-07 22:03:00,79.222,79.231,79.214,79.221,64510000.0
2007-05-07 22:04:00,79.206,79.213,79.202,79.21,126430000.0
2007-05-07 22:06:00,79.236,79.237,79.228,79.228,76120000.0
2007-05-07 22:09:00,79.204,79.22,79.202,79.202,96980000.0
2007-05-07 22:10:00,79.191,79.204,79.191,79.204,76100000.0
2007-05-07 22:11:00,79.195,79.208,79.191,79.191,92160000.0
2007-05-07 22:12:00,79.202,79.214,79.201,79.208,69050000.0
2007-05-07 22:13:00,79.202,79.208,79.199,79.199,117160000.0
2007-05-07 22:14:00,79.189,79.197,79.188,79.197,123170000.0
2007-05-07 22:15:00,79.22,79.22,79.195,79.212,142520000.0
2007-05-07 22:16:00,79.199,79.206,79.199,79.205,134590000.0
2007-05-07 22:18:00,79.201,79.222,79.201,79.221,78540000.0
2007-05-07 22:20:00,79.2,79.2,79.189,79.193,84980000.0
2007-05-07 22:21:00,79.204,79.221,79.194,79.197,73050000.0
2007-05-07 22:22:00,79.195,79.201,79.195,79.198,92330000.0
2007-05-07 22:24:00,79.25,79.25,79.246,79.247,78180000.0
2007-05-07 22:27:00,79.227,79.227,79.201,79.201,81030000.0
2007-05-07 22:28:00,79.21,79.217,79.208,79.213,70990000.0
2007-05-07 22:30:00,79.236,79.236,79.228,79.228,82060000.0
2007-05-07 22:31:00,79.211,79.216,79.208,79.213,67770000.0
2007-05-07 22:33:00,79.214,79.24,79.205,79.21,81160000.0
2007-05-07 22:35:00,79.202,79.207,79.202,79.205,90210000.0
2007-05-07 22:36:00,79.209,79.214,79.201,79.207,76090000.0
2007-05-07 22:37:00,79.184,79.184,79.15,79.183,95500000.0
2007-05-07 22:38:00,79.182,79.193,79.164,79.165,70530000.0
2007-05-07 22:39:00,79.178,79.18,79.176,79.177,129010000.0
2007-05-07 22:40:00,79.182,79.182,79.164,79.178,132740000.0
2007-05-07 22:41:00,79.181,79.182,79.156,79.182,141690000.0
2007-05-07 22:42:00,79.189,79.191,79.186,79.189,140040000.0
2007-05-07 22:43:00,79.173,79.179,79.169,79.171,138350000.0
2007-05-07 22:44:00,79.174,79.177,79.168,79.168,143490000.0
2007-05-07 22:45:00,79.189,79.217,79.188,79.205,150550000.0
2007-05-07 22:47:00,79.169,79.169,79.167,79.167,96210000.0
2007-05-07 22:48:00,79.171,79.173,79.159,79.161,79730000.0
2007-05-07 22:49:00,79.166,79.172,79.165,79.168,91430000.0
2007-05-07 22:50:00,79.16,79.169,79.155,79.161,65440000.0
2007-05-07 22:51:00,79.165,79.184,79.156,79.156,118850000.0
2007-05-07 22:52:00,79.168,79.171,79.164,79.169,134070000.0
2007-05-07 22:53:00,79.158,79.158,79.15,79.15,146800000.0
2007-05-07 22:54:00,79.168,79.171,79.166,79.169,128190000.0
2007-05-07 22:55:00,79.158,79.167,79.158,79.165,129140000.0
2007-05-07 22:56:00,79.159,79.169,79.159,79.165,140220000.0
2007-05-07 22:57:00,79.156,79.182,79.156,79.182,151140000.0
2007-05-07 22:58:00,79.157,79.157,79.151,79.156,109520000.0
2007-05-07 22:59:00,79.149,79.157,79.149,79.156,74360000.0
2007-05-07 23:00:00,79.176,79.178,79.144,79.159,77700000.0
2007-05-07 23:01:00,79.155,79.155,79.144,79.144,64950000.0
2007-05-07 23:02:00,79.137,79.154,79.137,79.143,109680000.0
2007-05-07 23:03:00,79.161,79.163,79.154,79.154,73270000.0
2007-05-07 23:04:00,79.152,79.166,79.135,79.157,143620000.0
2007-05-07 23:05:00,79.154,79.16,79.148,79.159,122510000.0
2007-05-07 23:06:00,79.159,79.184,79.156,79.175,83900000.0
2007-05-07 23:07:00,79.168,79.172,79.164,79.168,158320000.0
2007-05-07 23:09:00,79.19,79.19,79.186,79.187,74340000.0
2007-05-07 23:11:00,79.161,79.168,79.161,79.166,93000000.0
2007-05-07 23:12:00,79.178,79.178,79.154,79.159,73190000.0
2007-05-07 23:13:00,79.15,79.165,79.15,79.162,94450000.0
2007-05-07 23:15:00,79.166,79.202,79.166,79.198,84420000.0
2007-05-07 23:16:00,79.159,79.168,79.158,79.16,72860000.0
2007-05-07 23:18:00,79.19,79.19,79.186,79.187,94100000.0
2007-05-07 23:19:00,79.168,79.17,79.163,79.167,79260000.0
2007-05-07 23:20:00,79.156,79.162,79.155,79.159,97170000.0
2007-05-07 23:21:00,79.188,79.19,79.186,79.189,62670000.0
2007-05-07 23:22:00,79.169,79.17,79.166,79.167,122880000.0
2007-05-07 23:24:00,79.19,79.19,79.186,79.187,76990000.0
2007-05-07 23:26:00,79.188,79.188,79.171,79.171,82520000.0
2007-05-07 23:27:00,79.197,79.2,79.193,79.197,69590000.0
2007-05-07 23:30:00,79.206,79.207,79.199,79.199,81550000.0
2007-05-07 23:31:00,79.174,79.175,79.168,79.17,69640000.0
2007-05-07 23:33:00,79.2,79.2,79.196,79.197,75310000.0
2007-05-07 23:36:00,79.205,79.207,79.198,79.199,77930000.0
2007-05-07 23:39:00,79.209,79.209,79.207,79.207,76250000.0
2007-05-07 23:42:00,79.205,79.205,79.198,79.199,72990000.0
2007-05-07 23:44:00,79.163,79.169,79.161,79.164,88710000.0
2007-05-07 23:45:00,79.195,79.195,79.187,79.19,66360000.0
2007-05-07 23:48:00,79.209,79.209,79.207,79.207,83190000.0
2007-05-07 23:49:00,79.157,79.16,79.153,79.157,67850000.0
2007-05-07 23:51:00,79.169,79.19,79.166,79.168,76620000.0
2007-05-07 23:54:00,79.2,79.2,79.196,79.197,83470000.0
2007-05-07 23:57:00,79.209,79.209,79.207,79.207,93890000.0
2007-05-07 23:58:00,79.175,79.177,79.167,79.17,77530000.0
2007-05-07 23:59:00,79.175,79.181,79.174,79.178,98660000.0
2007-05-08 00:00:00,79.199,79.201,79.177,79.183,66340000.0
2007-05-08 00:03:00,79.175,79.201,79.175,79.201,81590000.0
2007-05-08 00:06:00,79.207,79.207,79.197,79.199,75230000.0
2007-05-08 00:09:00,79.209,79.209,79.207,79.207,77610000.0
2007-05-08 00:12:00,79.209,79.209,79.207,79.207,72470000.0
2007-05-08 00:15:00,79.217,79.217,79.208,79.208,79050000.0
2007-05-08 00:18:00,79.209,79.209,79.207,79.207,80580000.0
2007-05-08 00:21:00,79.209,79.209,79.207,79.207,78070000.0
2007-05-08 00:24:00,79.202,79.202,79.191,79.191,77050000.0
2007-05-08 00:27:00,79.209,79.209,79.207,79.207,84870000.0
2007-05-08 00:28:00,79.195,79.196,79.188,79.19,67810000.0
2007-05-08 00:30:00,79.218,79.218,79.208,79.208,90940000.0
2007-05-08 00:31:00,79.177,79.18,79.173,79.177,74640000.0
2007-05-08 00:32:00,79.182,79.187,79.18,79.186,95150000.0
2007-05-08 00:33:00,79.227,79.23,79.226,79.229,68670000.0
2007-05-08 00:36:00,79.231,79.231,79.203,79.203,91040000.0
2007-05-08 00:37:00,79.19,79.196,79.188,79.19,74230000.0
2007-05-08 00:38:00,79.175,79.186,79.175,79.185,96610000.0
2007-05-08 00:39:00,79.209,79.21,79.187,79.187,65480000.0
2007-05-08 00:42:00,79.202,79.203,79.181,79.183,77420000.0
2007-05-08 00:44:00,79.172,79.178,79.168,79.17,90880000.0
2007-05-08 00:45:00,79.179,79.197,79.175,79.186,78810000.0
2007-05-08 00:46:00,79.169,79.184,79.168,79.184,92070000.0
2007-05-08 00:47:00,79.177,79.177,79.169,79.171,67450000.0
2007-05-08 00:48:00,79.198,79.2,79.196,79.197,118220000.0
2007-05-08 00:49:00,79.163,79.173,79.162,79.166,129450000.0
2007-05-08 00:51:00,79.178,79.183,79.172,79.177,81290000.0
2007-05-08 00:52:00,79.183,79.183,79.161,79.163,78100000.0
2007-05-08 00:54:00,79.188,79.188,79.154,79.154,94900000.0
2007-05-08 00:55:00,79.154,79.165,79.15,79.157,75990000.0
2007-05-08 00:56:00,79.136,79.143,79.133,79.138,98550000.0
2007-05-08 00:57:00,79.149,79.165,79.145,79.145,71850000.0
2007-05-08 00:58:00,79.165,79.173,79.143,79.154,129730000.0
2007-05-08 00:59:00,79.17,79.17,79.139,79.165,130430000.0
2007-05-08 01:00:00,79.179,79.19,79.167,79.169,144500000.0
2007-05-08 01:01:00,79.168,79.171,79.166,79.169,139430000.0
2007-05-08 01:02:00,79.178,79.201,79.177,79.184,139250000.0
2007-05-08 01:03:00,79.187,79.189,79.173,79.173,142230000.0
2007-05-08 01:04:00,79.173,79.174,79.159,79.169,158770000.0
2007-05-08 01:05:00,79.174,79.175,79.162,79.171,105210000.0
2007-05-08 01:06:00,79.176,79.181,79.164,79.179,71830000.0
2007-05-08 01:07:00,79.178,79.18,79.177,79.179,82540000.0
2007-05-08 01:08:00,79.172,79.181,79.172,79.173,76050000.0
2007-05-08 01:09:00,79.17,79.183,79.17,79.181,109600000.0
2007-05-08 01:11:00,79.209,79.209,79.207,79.207,91670000.0
2007-05-08 01:12:00,79.22,79.22,79.204,79.206,82500000.0
2007-05-08 01:13:00,79.203,79.21,79.199,79.207,94560000.0
2007-05-08 01:14:00,79.231,79.231,79.214,79.216,59230000.0
2007-05-08 01:15:00,79.209,79.227,79.209,79.224,123200000.0
2007-05-08 01:16:00,79.186,79.222,79.186,79.222,128160000.0
2007-05-08 01:17:00,79.198,79.198,79.191,79.196,145190000.0
2007-05-08 01:18:00,79.201,79.229,79.197,79.198,136540000.0
2007-05-08 01:19:00,79.199,79.208,79.197,79.199,128570000.0
2007-05-08 01:20:00,79.208,79.21,79.206,79.206,140730000.0
2007-05-08 01:21:00,79.229,79.231,79.202,79.216,145240000.0
2007-05-08 01:23:00,79.222,79.227,79.222,79.227,88260000.0
2007-05-08 01:24:00,79.213,79.228,79.201,79.21,66540000.0
2007-05-08 01:27:00,79.232,79.232,79.219,79.219,90910000.0
2007-05-08 01:28:00,79.207,79.21,79.203,79.207,81250000.0
2007-05-08 01:29:00,79.195,79.201,79.195,79.198,99090000.0
2007-05-08 01:30:00,79.221,79.241,79.219,79.236,68390000.0
2007-05-08 01:31:00,79.198,79.2,79.196,79.197,128090000.0
2007-05-08 01:32:00,79.191,79.202,79.191,79.193,130110000.0
2007-05-08 01:33:00,79.224,79.23,79.193,79.23,146580000.0
2007-05-08 01:36:00,79.203,79.229,79.197,79.229,76510000.0
2007-05-08 01:39:00,79.23,79.23,79.226,79.227,71410000.0
2007-05-08 01:41:00,79.209,79.209,79.207,79.207,89040000.0
2007-05-08 01:42:00,79.237,79.24,79.233,79.237,70100000.0
2007-05-08 01:45:00,79.231,79.239,79.226,79.236,92040000.0
2007-05-08 01:46:00,79.227,79.23,79.223,79.227,75370000.0
2007-05-08 01:47:00,79.236,79.242,79.234,79.238,94390000.0
2007-05-08 01:48:00,79.224,79.251,79.224,79.242,73670000.0
2007-05-08 01:49:00,79.228,79.23,79.226,79.227,127260000.0
2007-05-08 01:50:00,79.24,79.25,79.233,79.243,128210000.0
2007-05-08 01:51:00,79.238,79.263,79.226,79.248,153540000.0
2007-05-08 01:52:00,79.211,79.22,79.209,79.214,138040000.0
2007-05-08 01:54:00,79.25,79.25,79.246,79.247,92840000.0
2007-05-08 01:55:00,79.211,79.217,79.207,79.213,81910000.0
2007-05-08 01:56:00,79.207,79.218,79.207,79.216,97830000.0
2007-05-08 01:57:00,79.252,79.252,79.234,79.236,64830000.0
2007-05-08 01:58:00,79.238,79.24,79.236,79.237,128370000.0
2007-05-08 02:00:00,79.267,79.267,79.24,79.24,5820000.0
2007-05-08 02:01:00,79.236,79.238,79.232,79.238,65420000.0
2007-05-08 02:02:00,79.245,79.245,79.224,79.231,91130000.0
2007-05-08 02:03:00,79.239,79.262,79.234,79.254,84090000.0
2007-05-08 02:04:00,79.239,79.239,79.229,79.234,148010000.0
2007-05-08 02:05:00,79.22,79.224,79.212,79.218,152300000.0
2007-05-08 02:06:00,79.235,79.258,79.224,79.23,116290000.0
2007-05-08 02:07:00,79.216,79.226,79.216,79.225,139680000.0
2007-05-08 02:08:00,79.239,79.255,79.239,79.255,146550000.0
2007-05-08 02:09:00,79.256,79.289,79.256,79.283,131170000.0
2007-05-08 02:11:00,79.249,79.257,79.249,79.256,94310000.0
2007-05-08 02:12:00,79.303,79.303,79.245,79.245,50770000.0
2007-05-08 02:13:00,79.248,79.248,79.238,79.243,92740000.0
2007-05-08 02:14:00,79.234,79.242,79.212,79.212,77690000.0
2007-05-08 02:15:00,79.207,79.22,79.199,79.206,22000000.0
2007-05-08 02:16:00,79.2,79.205,79.2,79.2,11820000.0
2007-05-08 02:17:00,79.205,79.207,79.199,79.203,97180000.0
2007-05-08 02:18:00,79.245,79.245,79.239,79.239,5630000.0
2007-05-08 02:19:00,79.217,79.226,79.217,79.226,8530000.0
2007-05-08 02:21:00,79.254,79.254,79.225,79.227,83190000.0
2007-05-08 02:24:00,79.275,79.275,79.249,79.249,8110000.0
2007-05-08 02:25:00,79.233,79.234,79.233,79.234,3760000.0
2007-05-08 02:26:00,79.248,79.254,79.243,79.243,97120000.0
2007-05-08 02:27:00,79.251,79.272,79.251,79.268,54840000.0
2007-05-08 02:28:00,79.247,79.247,79.237,79.238,97110000.0
2007-05-08 02:30:00,79.252,79.27,79.246,79.246,15390000.0
2007-05-08 02:31:00,79.244,79.25,79.239,79.239,129300000.0
2007-05-08 02:33:00,79.279,79.279,79.266,79.266,124770000.0
2007-05-08 02:35:00,79.248,79.258,79.248,79.251,100400000.0
2007-05-08 02:36:00,79.262,79.315,79.257,79.262,58790000.0
2007-05-08 02:37:00,79.248,79.256,79.236,79.236,97030000.0
2007-05-08 02:38:00,79.247,79.25,79.246,79.247,93040000.0
2007-05-08 02:39:00,79.289,79.289,79.258,79.258,10360000.0
2007-05-08 02:40:00,79.238,79.24,79.234,79.236,139030000.0
2007-05-08 02:42:00,79.232,79.256,79.226,79.233,101550000.0
2007-05-08 02:43:00,79.22,79.226,79.22,79.22,55220000.0
2007-05-08 02:44:00,79.226,79.228,79.215,79.215,91100000.0
2007-05-08 02:45:00,79.229,79.259,79.226,79.253,87490000.0
2007-05-08 02:46:00,79.239,79.239,79.239,79.239,1500000.0
2007-05-08 02:47:00,79.23,79.237,79.23,79.237,100280000.0
2007-05-08 02:48:00,79.234,79.26,79.233,79.233,56010000.0
2007-05-08 02:49:00,79.241,79.249,79.238,79.238,94770000.0
2007-05-08 02:50:00,79.227,79.234,79.22,79.22,94110000.0
2007-05-08 02:51:00,79.223,79.249,79.223,79.236,15950000.0
2007-05-08 02:52:00,79.24,79.24,79.238,79.238,4880000.0
2007-05-08 02:53:00,79.229,79.238,79.229,79.236,90810000.0
2007-05-08 02:54:00,79.257,79.272,79.255,79.255,13180000.0
2007-05-08 02:55:00,79.237,79.246,79.236,79.242,19520000.0
2007-05-08 02:57:00,79.255,79.255,79.242,79.242,4880000.0
2007-05-08 02:58:00,79.234,79.236,79.229,79.233,110080000.0
2007-05-08 02:59:00,79.227,79.236,79.226,79.226,102830000.0
2007-05-08 03:00:00,79.236,79.248,79.223,79.23,71310000.0
2007-05-08 03:01:00,79.223,79.252,79.223,79.245,70450000.0
2007-05-08 03:02:00,79.223,79.262,79.223,79.262,93120000.0
2007-05-08 03:03:00,79.277,79.278,79.269,79.269,83900000.0
2007-05-08 03:04:00,79.246,79.249,79.236,79.236,148770000.0
2007-05-08 03:05:00,79.251,79.251,79.224,79.228,157650000.0
2007-05-08 03:06:00,79.272,79.272,79.225,79.23,122540000.0
2007-05-08 03:07:00,79.216,79.238,79.189,79.238,126300000.0
2007-05-08 03:08:00,79.213,79.231,79.205,79.225,149100000.0
2007-05-08 03:09:00,79.215,79.223,79.19,79.19,123380000.0
2007-05-08 03:10:00,79.213,79.219,79.186,79.198,128190000.0
2007-05-08 03:11:00,79.227,79.23,79.226,79.229,99310000.0
2007-05-08 03:12:00,79.23,79.23,79.198,79.23,51930000.0
2007-05-08 03:13:00,79.207,79.207,79.198,79.204,96180000.0
2007-05-08 03:14:00,79.207,79.257,79.207,79.209,88050000.0
2007-05-08 03:15:00,79.229,79.229,79.207,79.207,5630000.0
2007-05-08 03:16:00,79.205,79.206,79.198,79.206,12770000.0
2007-05-08 03:17:00,79.202,79.222,79.202,79.215,91660000.0
2007-05-08 03:18:00,79.241,79.241,79.232,79.232,5630000.0
2007-05-08 03:19:00,79.235,79.242,79.228,79.242,12010000.0
2007-05-08 03:20:00,79.22,79.243,79.212,79.22,96340000.0
2007-05-08 03:21:00,79.216,79.223,79.208,79.208,18630000.0
2007-05-08 03:22:00,79.217,79.237,79.213,79.233,17310000.0
2007-05-08 03:23:00,79.214,79.233,79.199,79.233,96710000.0
2007-05-08 03:24:00,79.206,79.214,79.198,79.2,18850000.0
2007-05-08 03:25:00,79.198,79.218,79.188,79.188,14540000.0
2007-05-08 03:26:00,79.218,79.225,79.202,79.225,89740000.0
2007-05-08 03:27:00,79.231,79.231,79.203,79.207,18020000.0
2007-05-08 03:30:00,79.195,79.229,79.194,79.213,21100000.0
2007-05-08 03:31:00,79.215,79.215,79.197,79.208,64600000.0
2007-05-08 03:33:00,79.185,79.191,79.166,79.166,14270000.0
2007-05-08 03:34:00,79.17,79.19,79.154,79.154,88070000.0
2007-05-08 03:35:00,79.14,79.172,79.14,79.172,81140000.0
2007-05-08 03:36:00,79.134,79.165,79.134,79.16,15950000.0
2007-05-08 03:37:00,79.152,79.157,79.136,79.136,12760000.0
2007-05-08 03:38:00,79.132,79.171,79.132,79.171,83560000.0
2007-05-08 03:39:00,79.159,79.183,79.159,79.18,13520000.0
2007-05-08 03:40:00,79.157,79.172,79.146,79.172,14830000.0
2007-05-08 03:41:00,79.168,79.17,79.163,79.166,86740000.0
2007-05-08 03:42:00,79.131,79.168,79.131,79.132,79980000.0
2007-05-08 03:43:00,79.142,79.142,79.132,79.132,4130000.0
2007-05-08 03:44:00,79.111,79.14,79.111,79.119,77510000.0
2007-05-08 03:45:00,79.125,79.153,79.124,79.144,12390000.0
2007-05-08 03:46:00,79.145,79.145,79.12,79.131,15210000.0
2007-05-08 03:48:00,79.125,79.14,79.125,79.13,13890000.0
2007-05-08 03:49:00,79.131,79.15,79.131,79.15,5820000.0
2007-05-08 03:50:00,79.122,79.146,79.122,79.126,95620000.0
2007-05-08 03:51:00,79.158,79.162,79.156,79.159,54800000.0
2007-05-08 03:52:00,79.133,79.157,79.11,79.115,93160000.0
2007-05-08 03:53:00,79.119,79.144,79.116,79.144,87600000.0
2007-05-08 03:54:00,79.123,79.146,79.115,79.115,17640000.0
2007-05-08 03:55:00,79.117,79.119,79.11,79.11,57100000.0
2007-05-08 03:56:00,79.119,79.138,79.109,79.111,90730000.0
2007-05-08 03:57:00,79.101,79.139,79.086,79.086,88450000.0
2007-05-08 03:58:00,79.083,79.105,79.083,79.089,17460000.0
2007-05-08 03:59:00,79.095,79.098,79.09,79.095,85960000.0
2007-05-08 04:00:00,79.146,79.146,79.139,79.139,9010000.0
2007-05-08 04:01:00,79.126,79.126,79.121,79.121,6950000.0
2007-05-08 04:02:00,79.125,79.125,79.09,79.09,97280000.0
2007-05-08 04:03:00,79.112,79.112,79.087,79.089,83730000.0
2007-05-08 04:04:00,79.11,79.11,79.097,79.097,5820000.0
2007-05-08 04:05:00,79.081,79.108,79.081,79.081,90670000.0
2007-05-08 04:06:00,79.112,79.117,79.087,79.105,22560000.0
2007-05-08 04:07:00,79.085,79.108,79.085,79.099,21960000.0
2007-05-08 04:08:00,79.091,79.1,79.08,79.093,91790000.0
2007-05-08 04:09:00,79.114,79.114,79.098,79.098,86010000.0
2007-05-08 04:10:00,79.097,79.109,79.092,79.109,9950000.0
2007-05-08 04:11:00,79.08,79.11,79.08,79.097,85050000.0
2007-05-08 04:12:00,79.122,79.137,79.113,79.118,16940000.0
2007-05-08 04:13:00,79.12,79.138,79.107,79.108,90310000.0
2007-05-08 04:14:00,79.101,79.14,79.101,79.14,84460000.0
2007-05-08 04:15:00,79.119,79.144,79.119,79.14,10130000.0
2007-05-08 04:16:00,79.143,79.143,79.129,79.136,90100000.0
2007-05-08 04:17:00,79.099,79.123,79.099,79.117,79650000.0
2007-05-08 04:18:00,79.106,79.13,79.105,79.13,8460000.0
2007-05-08 04:19:00,79.1,79.111,79.091,79.091,11110000.0
2007-05-08 04:20:00,79.098,79.123,79.097,79.119,123800000.0
2007-05-08 04:21:00,79.126,79.126,79.119,79.119,95390000.0
2007-05-08 04:22:00,79.127,79.143,79.119,79.143,54840000.0
2007-05-08 04:23:00,79.11,79.137,79.11,79.134,91790000.0
2007-05-08 04:24:00,79.101,79.121,79.091,79.091,78670000.0
2007-05-08 04:25:00,79.107,79.128,79.107,79.128,6380000.0
2007-05-08 04:26:00,79.103,79.13,79.103,79.104,97420000.0
2007-05-08 04:27:00,79.113,79.144,79.113,79.144,53120000.0
2007-05-08 04:28:00,79.113,79.113,79.1,79.106,91340000.0
2007-05-08 04:29:00,79.102,79.139,79.102,79.135,86200000.0
2007-05-08 04:30:00,79.143,79.143,79.143,79.143,4510000.0
2007-05-08 04:31:00,79.102,79.123,79.102,79.123,51800000.0
2007-05-08 04:32:00,79.12,79.128,79.119,79.124,88700000.0
2007-05-08 04:33:00,79.117,79.132,79.104,79.116,84480000.0
2007-05-08 04:34:00,79.126,79.126,79.12,79.12,6570000.0
2007-05-08 04:35:00,79.09,79.098,79.087,79.087,84350000.0
2007-05-08 04:36:00,79.089,79.109,79.089,79.091,11070000.0
2007-05-08 04:37:00,79.084,79.116,79.084,79.089,20660000.0
2007-05-08 04:38:00,79.097,79.1,79.096,79.097,81110000.0
2007-05-08 04:39:00,79.138,79.138,79.099,79.099,7920000.0
2007-05-08 04:40:00,79.094,79.094,79.092,79.092,3750000.0
2007-05-08 04:41:00,79.094,79.098,79.088,79.088,87310000.0
2007-05-08 04:42:00,79.083,79.107,79.083,79.09,19380000.0
2007-05-08 04:43:00,79.081,79.093,79.081,79.093,8630000.0
2007-05-08 04:44:00,79.089,79.098,79.089,79.097,84880000.0
2007-05-08 04:45:00,79.093,79.106,79.084,79.084,13140000.0
2007-05-08 04:46:00,79.108,79.108,79.085,79.085,8260000.0
2007-05-08 04:47:00,79.089,79.102,79.08,79.08,90310000.0
2007-05-08 04:48:00,79.107,79.133,79.099,79.105,19710000.0
2007-05-08 04:49:00,79.112,79.112,79.103,79.103,4690000.0
2007-05-08 04:50:00,79.099,79.111,79.09,79.09,87620000.0
2007-05-08 04:51:00,79.092,79.118,79.092,79.094,12020000.0
2007-05-08 04:52:00,79.085,79.106,79.085,79.092,14080000.0
2007-05-08 04:53:00,79.08,79.112,79.08,79.099,94500000.0
2007-05-08 04:54:00,79.092,79.122,79.092,79.1,54490000.0
2007-05-08 04:55:00,79.093,79.111,79.093,79.111,94130000.0
2007-05-08 04:57:00,79.122,79.122,79.114,79.114,3940000.0
2007-05-08 04:58:00,79.116,79.116,79.089,79.089,122580000.0
2007-05-08 04:59:00,79.079,79.109,79.079,79.088,129480000.0
2007-05-08 05:00:00,79.112,79.132,79.089,79.102,136780000.0
2007-05-08 05:01:00,79.091,79.11,79.086,79.104,137250000.0
2007-05-08 05:02:00,79.079,79.105,79.075,79.105,118540000.0
2007-05-08 05:03:00,79.088,79.111,79.076,79.076,100530000.0
2007-05-08 05:04:00,79.085,79.085,79.062,79.072,48900000.0
2007-05-08 05:05:00,79.076,79.076,79.067,79.067,95660000.0
2007-05-08 05:06:00,79.103,79.103,79.078,79.087,86600000.0
2007-05-08 05:07:00,79.061,79.07,79.051,79.07,17260000.0
2007-05-08 05:08:00,79.041,79.076,79.041,79.074,84650000.0
2007-05-08 05:09:00,79.056,79.085,79.05,79.08,18520000.0
2007-05-08 05:10:00,79.07,79.07,79.069,79.069,4130000.0
2007-05-08 05:11:00,79.072,79.072,79.047,79.066,85620000.0
2007-05-08 05:12:00,79.073,79.073,79.073,79.073,4130000.0
2007-05-08 05:13:00,79.071,79.071,79.066,79.066,4880000.0
2007-05-08 05:14:00,79.083,79.083,79.058,79.078,97210000.0
2007-05-08 05:15:00,79.086,79.09,79.079,79.079,53010000.0
2007-05-08 05:16:00,79.061,79.065,79.036,79.038,96080000.0
2007-05-08 05:17:00,79.05,79.06,79.043,79.043,91900000.0
2007-05-08 05:18:00,79.066,79.075,79.036,79.036,12780000.0
2007-05-08 05:19:00,79.046,79.052,79.027,79.027,11070000.0
2007-05-08 05:20:00,79.042,79.042,78.999,79.025,92320000.0
2007-05-08 05:21:00,78.997,79.015,78.997,79.005,10180000.0
2007-05-08 05:22:00,78.993,79.02,78.993,79.02,8820000.0
2007-05-08 05:23:00,78.991,79.026,78.991,79.025,88220000.0
2007-05-08 05:24:00,79.03,79.03,78.993,78.993,8070000.0
2007-05-08 05:25:00,79.014,79.017,78.99,79.007,131550000.0
2007-05-08 05:26:00,78.999,79.025,78.997,79.025,141370000.0
2007-05-08 05:27:00,79.014,79.033,79.014,79.033,130640000.0
2007-05-08 05:29:00,79.023,79.031,78.993,79.014,95100000.0
2007-05-08 05:30:00,79.003,79.031,79.003,79.026,53090000.0
2007-05-08 05:31:00,79.039,79.049,79.021,79.035,91900000.0
2007-05-08 05:32:00,79.047,79.053,79.015,79.053,90250000.0
2007-05-08 05:33:00,79.029,79.04,79.021,79.036,20310000.0
2007-05-08 05:34:00,79.028,79.032,79.02,79.028,26080000.0
2007-05-08 05:35:00,79.002,79.03,79.002,79.023,91110000.0
2007-05-08 05:36:00,79.035,79.035,79.03,79.03,7320000.0
2007-05-08 05:37:00,79.032,79.039,79.029,79.036,88840000.0
2007-05-08 05:38:00,79.045,79.045,79.015,79.04,86390000.0
2007-05-08 05:39:00,79.055,79.055,79.055,79.055,2250000.0
2007-05-08 05:40:00,79.013,79.016,79.013,79.016,4690000.0
2007-05-08 05:41:00,79.015,79.05,79.015,79.019,93040000.0
2007-05-08 05:42:00,79.045,79.048,79.014,79.014,16330000.0
2007-05-08 05:43:00,79.018,79.038,79.014,79.035,21780000.0
2007-05-08 05:44:00,79.047,79.05,79.046,79.047,79760000.0
2007-05-08 05:45:00,79.056,79.056,79.051,79.051,8490000.0
2007-05-08 05:47:00,79.057,79.06,79.056,79.057,84390000.0
2007-05-08 05:48:00,79.039,79.048,79.031,79.048,11070000.0
2007-05-08 05:49:00,79.021,79.055,79.021,79.055,57050000.0
2007-05-08 05:50:00,79.02,79.03,79.018,79.018,86910000.0
2007-05-08 05:51:00,79.045,79.049,79.028,79.037,89720000.0
2007-05-08 05:52:00,79.031,79.032,79.031,79.032,4130000.0
2007-05-08 05:53:00,79.068,79.07,79.063,79.066,91500000.0
2007-05-08 05:54:00,79.054,79.063,79.033,79.056,85540000.0
2007-05-08 05:55:00,79.027,79.027,79.027,79.027,2440000.0
2007-05-08 05:56:00,79.039,79.04,79.033,79.036,93840000.0
2007-05-08 05:57:00,79.086,79.086,79.079,79.08,83570000.0
2007-05-08 05:58:00,79.044,79.06,79.044,79.06,14640000.0
2007-05-08 05:59:00,79.047,79.048,79.036,79.036,88840000.0
2007-05-08 06:00:00,79.074,79.074,79.06,79.06,85910000.0
2007-05-08 06:02:00,79.063,79.067,79.04,79.04,89550000.0
2007-05-08 06:03:00,79.053,79.08,79.053,79.062,80950000.0
2007-05-08 06:04:00,79.049,79.055,79.049,79.055,6940000.0
2007-05-08 06:05:00,79.048,79.076,79.048,79.075,82860000.0
2007-05-08 06:06:00,79.088,79.088,79.082,79.083,8070000.0
2007-05-08 06:07:00,79.058,79.06,79.053,79.056,89010000.0
2007-05-08 06:08:00,79.081,79.081,79.052,79.075,88450000.0
2007-05-08 06:09:00,79.07,79.088,79.064,79.08,20830000.0
2007-05-08 06:10:00,79.065,79.074,79.058,79.058,8820000.0
2007-05-08 06:11:00,79.065,79.076,79.05,79.057,82070000.0
2007-05-08 06:12:00,79.058,79.071,79.047,79.048,14830000.0
2007-05-08 06:13:00,79.047,79.068,79.047,79.068,5630000.0
2007-05-08 06:14:00,79.058,79.081,79.055,79.065,82470000.0
2007-05-08 06:15:00,79.07,79.07,79.049,79.062,13370000.0
2007-05-08 06:16:00,79.076,79.076,79.063,79.063,9800000.0
2007-05-08 06:17:00,79.03,79.053,79.03,79.037,88070000.0
2007-05-08 06:18:00,79.036,79.049,79.036,79.049,11830000.0
2007-05-08 06:19:00,79.038,79.052,79.032,79.052,16520000.0
2007-05-08 06:20:00,79.034,79.052,79.034,79.046,93540000.0
2007-05-08 06:21:00,79.042,79.075,79.04,79.042,83730000.0
2007-05-08 06:22:00,79.034,79.045,79.025,79.025,9010000.0
2007-05-08 06:23:00,79.025,79.027,79.021,79.025,88080000.0
2007-05-08 06:24:00,79.076,79.076,79.027,79.027,8260000.0
2007-05-08 06:25:00,79.026,79.026,79.018,79.023,94230000.0
2007-05-08 06:26:00,79.023,79.053,79.023,79.053,86020000.0
2007-05-08 06:27:00,79.042,79.068,79.028,79.053,15060000.0
2007-05-08 06:28:00,79.051,79.051,79.045,79.045,3940000.0
2007-05-08 06:29:00,79.027,79.03,79.026,79.027,85820000.0
2007-05-08 06:30:00,79.05,79.082,79.041,79.041,12950000.0
2007-05-08 06:31:00,79.044,79.071,79.033,79.071,118380000.0
2007-05-08 06:32:00,79.056,79.082,79.054,79.077,121140000.0
2007-05-08 06:33:00,79.06,79.08,79.052,79.06,97130000.0
2007-05-08 06:34:00,79.067,79.068,79.062,79.068,48500000.0
2007-05-08 06:35:00,79.064,79.087,79.064,79.083,92040000.0
2007-05-08 06:36:00,79.088,79.111,79.077,79.086,81320000.0
2007-05-08 06:37:00,79.081,79.09,79.064,79.064,15770000.0
2007-05-08 06:38:00,79.067,79.07,79.066,79.067,84930000.0
2007-05-08 06:39:00,79.104,79.104,79.074,79.074,6570000.0
2007-05-08 06:40:00,79.065,79.065,79.061,79.061,3940000.0
2007-05-08 06:42:00,79.056,79.08,79.056,79.08,10510000.0
2007-05-08 06:43:00,79.068,79.077,79.055,79.073,19520000.0
2007-05-08 06:44:00,79.038,79.047,79.038,79.044,95740000.0
2007-05-08 06:45:00,79.106,79.106,79.05,79.067,91310000.0
2007-05-08 06:46:00,79.042,79.067,79.042,79.052,15700000.0
2007-05-08 06:47:00,79.042,79.074,79.042,79.074,95580000.0
2007-05-08 06:48:00,79.06,79.083,79.057,79.083,52600000.0
2007-05-08 06:49:00,79.068,79.07,79.063,79.066,92470000.0
2007-05-08 06:50:00,79.057,79.065,79.057,79.057,86840000.0
2007-05-08 06:51:00,79.07,79.07,79.067,79.067,4880000.0
2007-05-08 06:54:00,79.076,79.076,79.076,79.076,1170000.0
2007-05-08 06:55:00,79.078,79.087,79.077,79.085,136760000.0
2007-05-08 06:56:00,79.081,79.087,79.08,79.086,150950000.0
2007-05-08 06:57:00,79.053,79.119,79.053,79.119,131860000.0
2007-05-08 06:58:00,79.055,79.058,79.051,79.051,127120000.0
2007-05-08 06:59:00,79.067,79.083,79.059,79.083,99260000.0
2007-05-08 07:00:00,79.122,79.122,79.085,79.085,58680000.0
2007-05-08 07:01:00,79.084,79.084,79.059,79.059,101260000.0
2007-05-08 07:03:00,79.059,79.069,79.056,79.059,21780000.0
2007-05-08 07:04:00,79.055,79.081,79.055,79.062,52640000.0
2007-05-08 07:05:00,79.086,79.086,79.078,79.084,89910000.0
2007-05-08 07:06:00,79.097,79.1,79.096,79.097,84100000.0
2007-05-08 07:08:00,79.073,79.084,79.056,79.074,74720000.0
2007-05-08 07:09:00,79.083,79.083,79.06,79.082,15010000.0
2007-05-08 07:10:00,79.07,79.08,79.059,79.08,12200000.0
2007-05-08 07:11:00,79.067,79.07,79.066,79.067,76990000.0
2007-05-08 07:12:00,79.069,79.085,79.069,79.076,8260000.0
2007-05-08 07:14:00,79.059,79.067,79.059,79.066,98030000.0
2007-05-08 07:15:00,79.064,79.103,79.063,79.063,52780000.0
2007-05-08 07:16:00,79.068,79.07,79.063,79.066,100450000.0
2007-05-08 07:17:00,79.06,79.068,79.06,79.066,92350000.0
2007-05-08 07:18:00,79.095,79.095,79.089,79.089,7320000.0
2007-05-08 07:20:00,79.097,79.1,79.096,79.097,84840000.0
2007-05-08 07:21:00,79.08,79.08,79.066,79.067,14830000.0
2007-05-08 07:22:00,79.06,79.066,79.06,79.061,18580000.0
2007-05-08 07:23:00,79.069,79.1,79.069,79.096,101770000.0
2007-05-08 07:24:00,79.093,79.113,79.087,79.106,53120000.0
2007-05-08 07:25:00,79.098,79.099,79.093,79.095,96470000.0
2007-05-08 07:27:00,79.129,79.129,79.118,79.118,3760000.0
2007-05-08 07:28:00,79.09,79.111,79.087,79.092,130950000.0
2007-05-08 07:29:00,79.107,79.109,79.086,79.106,99090000.0
2007-05-08 07:30:00,79.099,79.118,79.083,79.096,51420000.0
2007-05-08 07:31:00,79.088,79.112,79.08,79.08,94590000.0
2007-05-08 07:32:00,79.104,79.112,79.083,79.112,91400000.0
2007-05-08 07:33:00,79.084,79.109,79.084,79.101,12990000.0
2007-05-08 07:34:00,79.072,79.074,79.069,79.071,13900000.0
2007-05-08 07:35:00,79.079,79.082,79.068,79.07,113590000.0
2007-05-08 07:36:00,79.063,79.093,79.062,79.093,133040000.0
2007-05-08 07:37:00,79.08,79.08,79.052,79.052,115180000.0
2007-05-08 07:38:00,79.055,79.065,79.052,79.064,107980000.0
2007-05-08 07:39:00,79.09,79.09,79.062,79.062,71250000.0
2007-05-08 07:40:00,79.066,79.068,79.061,79.061,68390000.0
2007-05-08 07:41:00,79.072,79.091,79.063,79.069,91920000.0
2007-05-08 07:42:00,79.097,79.1,79.097,79.098,86210000.0
2007-05-08 07:45:00,79.107,79.107,79.095,79.095,119670000.0
2007-05-08 07:46:00,79.093,79.1,79.089,79.094,134460000.0
2007-05-08 07:47:00,79.087,79.093,79.077,79.082,144770000.0
2007-05-08 07:48:00,79.072,79.103,79.072,79.077,126560000.0
2007-05-08 07:49:00,79.066,79.071,79.066,79.069,130720000.0
2007-05-08 07:50:00,79.077,79.077,79.071,79.077,99200000.0
2007-05-08 07:51:00,79.073,79.11,79.073,79.08,57750000.0
2007-05-08 07:52:00,79.072,79.078,79.069,79.076,98010000.0
2007-05-08 07:54:00,79.076,79.098,79.076,79.076,17450000.0
2007-05-08 07:55:00,79.061,79.094,79.057,79.094,128930000.0
2007-05-08 07:56:00,79.09,79.097,79.089,79.091,99320000.0
2007-05-08 07:57:00,79.103,79.103,79.084,79.09,50750000.0
2007-05-08 07:58:00,79.115,79.115,79.089,79.089,101100000.0
2007-05-08 07:59:00,79.107,79.11,79.106,79.107,91390000.0
2007-05-08 08:00:00,79.114,79.116,79.112,79.115,12020000.0
2007-05-08 08:01:00,79.085,79.111,79.085,79.111,9240000.0
2007-05-08 08:03:00,79.107,79.11,79.106,79.107,91280000.0
2007-05-08 08:05:00,79.082,79.089,79.076,79.076,156560000.0
2007-05-08 08:06:00,79.088,79.11,79.083,79.093,156480000.0
2007-05-08 08:07:00,79.079,79.08,79.075,79.075,117070000.0
2007-05-08 08:08:00,79.095,79.101,79.094,79.097,135250000.0
2007-05-08 08:09:00,79.089,79.111,79.087,79.09,146810000.0
2007-05-08 08:10:00,79.082,79.103,79.082,79.095,131780000.0
2007-05-08 08:11:00,79.088,79.114,79.086,79.114,135050000.0
2007-05-08 08:12:00,79.083,79.113,79.083,79.113,99770000.0
2007-05-08 08:13:00,79.098,79.102,79.096,79.098,55070000.0
2007-05-08 08:15:00,79.089,79.113,79.089,79.107,86220000.0
2007-05-08 08:17:00,79.097,79.1,79.097,79.099,67480000.0
2007-05-08 08:18:00,79.113,79.113,79.093,79.102,104000000.0
2007-05-08 08:19:00,79.089,79.096,79.089,79.091,84930000.0
2007-05-08 08:20:00,79.098,79.1,79.088,79.094,154250000.0
2007-05-08 08:21:00,79.115,79.157,79.115,79.155,164360000.0
2007-05-08 08:22:00,79.122,79.151,79.122,79.142,127570000.0
2007-05-08 08:23:00,79.151,79.151,79.115,79.137,142140000.0
2007-05-08 08:24:00,79.112,79.131,79.111,79.111,147920000.0
2007-05-08 08:26:00,79.118,79.143,79.118,79.143,128760000.0
2007-05-08 08:27:00,79.131,79.154,79.124,79.154,101520000.0
2007-05-08 08:28:00,79.13,79.143,79.117,79.128,52590000.0
2007-05-08 08:29:00,79.16,79.16,79.124,79.129,96710000.0
2007-05-08 08:30:00,79.139,79.182,79.139,79.167,87710000.0
2007-05-08 08:31:00,79.147,79.149,79.147,79.149,2300000.0
2007-05-08 08:32:00,79.163,79.166,79.151,79.165,88250000.0
2007-05-08 08:33:00,79.157,79.164,79.155,79.155,15580000.0
2007-05-08 08:34:00,79.163,79.173,79.143,79.173,94460000.0
2007-05-08 08:35:00,79.158,79.183,79.157,79.175,86440000.0
2007-05-08 08:36:00,79.155,79.192,79.155,79.182,13700000.0
2007-05-08 08:37:00,79.145,79.158,79.129,79.129,100050000.0
2007-05-08 08:38:00,79.14,79.17,79.134,79.134,81380000.0
2007-05-08 08:39:00,79.155,79.169,79.149,79.169,10740000.0
2007-05-08 08:40:00,79.129,79.171,79.129,79.163,128870000.0
2007-05-08 08:41:00,79.176,79.176,79.162,79.162,145610000.0
2007-05-08 08:42:00,79.123,79.161,79.123,79.161,138320000.0
2007-05-08 08:43:00,79.153,79.161,79.125,79.161,123790000.0
2007-05-08 08:45:00,79.164,79.164,79.133,79.133,53120000.0
2007-05-08 08:46:00,79.142,79.17,79.142,79.147,95170000.0
2007-05-08 08:47:00,79.158,79.18,79.152,79.176,90210000.0
2007-05-08 08:48:00,79.196,79.196,79.192,79.192,6200000.0
2007-05-08 08:50:00,79.138,79.162,79.134,79.145,78470000.0
2007-05-08 08:51:00,79.169,79.177,79.156,79.171,15010000.0
2007-05-08 08:53:00,79.172,79.172,79.142,79.142,94010000.0
2007-05-08 08:54:00,79.171,79.173,79.168,79.168,12200000.0
2007-05-08 08:55:00,79.144,79.17,79.144,79.144,16710000.0
2007-05-08 08:56:00,79.129,79.136,79.129,79.129,99810000.0
2007-05-08 08:57:00,79.139,79.16,79.129,79.132,53490000.0
2007-05-08 08:58:00,79.142,79.162,79.125,79.15,98510000.0
2007-05-08 08:59:00,79.164,79.164,79.135,79.153,94230000.0
2007-05-08 09:00:00,79.109,79.136,79.109,79.116,16180000.0
2007-05-08 09:01:00,79.126,79.131,79.105,79.131,13270000.0
2007-05-08 09:02:00,79.101,79.143,79.101,79.143,90800000.0
2007-05-08 09:03:00,79.121,79.14,79.113,79.113,78350000.0
2007-05-08 09:04:00,79.133,79.133,79.107,79.109,143570000.0
2007-05-08 09:05:00,79.113,79.118,79.108,79.115,159670000.0
2007-05-08 09:06:00,79.145,79.16,79.112,79.112,121080000.0
2007-05-08 09:07:00,79.116,79.126,79.116,79.124,143800000.0
2007-05-08 09:08:00,79.152,79.152,79.129,79.138,150680000.0
2007-05-08 09:09:00,79.152,79.17,79.137,79.138,130080000.0
2007-05-08 09:10:00,79.13,79.165,79.13,79.165,124560000.0
2007-05-08 09:11:00,79.158,79.175,79.143,79.175,102920000.0
2007-05-08 09:12:00,79.151,79.21,79.151,79.153,55200000.0
2007-05-08 09:13:00,79.155,79.155,79.139,79.139,98810000.0
2007-05-08 09:14:00,79.146,79.171,79.135,79.142,92730000.0
2007-05-08 09:15:00,79.136,79.168,79.136,79.168,8260000.0
2007-05-08 09:16:00,79.129,79.16,79.129,79.141,123470000.0
2007-05-08 09:17:00,79.178,79.18,79.176,79.179,100520000.0
2007-05-08 09:18:00,79.178,79.181,79.177,79.178,54780000.0
2007-05-08 09:19:00,79.154,79.169,79.13,79.13,98670000.0
2007-05-08 09:20:00,79.163,79.171,79.143,79.147,90930000.0
2007-05-08 09:21:00,79.147,79.166,79.147,79.151,12860000.0
2007-05-08 09:22:00,79.141,79.148,79.139,79.146,104630000.0
2007-05-08 09:23:00,79.14,79.149,79.14,79.146,93640000.0
2007-05-08 09:24:00,79.198,79.198,79.191,79.191,7700000.0
2007-05-08 09:26:00,79.161,79.184,79.156,79.169,123690000.0
2007-05-08 09:27:00,79.159,79.182,79.157,79.161,99290000.0
2007-05-08 09:28:00,79.171,79.202,79.168,79.202,53310000.0
2007-05-08 09:29:00,79.175,79.204,79.175,79.204,95910000.0
2007-05-08 09:30:00,79.181,79.209,79.171,79.171,85320000.0
2007-05-08 09:31:00,79.179,79.197,79.169,79.197,11450000.0
2007-05-08 09:32:00,79.161,79.2,79.161,79.179,87650000.0
2007-05-08 09:33:00,79.199,79.199,79.199,79.199,2440000.0
2007-05-08 09:34:00,79.168,79.172,79.166,79.168,51570000.0
2007-05-08 09:35:00,79.177,79.177,79.167,79.175,97150000.0
2007-05-08 09:36:00,79.171,79.2,79.171,79.192,91870000.0
2007-05-08 09:37:00,79.171,79.18,79.162,79.166,19760000.0
2007-05-08 09:38:00,79.16,79.183,79.153,79.175,123920000.0
2007-05-08 09:39:00,79.19,79.19,79.154,79.154,97680000.0
2007-05-08 09:40:00,79.177,79.183,79.154,79.176,55730000.0
2007-05-08 09:41:00,79.155,79.157,79.148,79.153,98660000.0
2007-05-08 09:42:00,79.15,79.164,79.15,79.15,89040000.0
2007-05-08 09:43:00,79.169,79.197,79.169,79.185,18200000.0
2007-05-08 09:44:00,79.176,79.191,79.165,79.185,124680000.0
2007-05-08 09:45:00,79.179,79.196,79.157,79.157,100320000.0
2007-05-08 09:46:00,79.162,79.18,79.158,79.162,55600000.0
2007-05-08 09:47:00,79.166,79.166,79.156,79.156,97910000.0
2007-05-08 09:48:00,79.194,79.203,79.164,79.191,85660000.0
2007-05-08 09:49:00,79.207,79.208,79.207,79.208,3380000.0
2007-05-08 09:51:00,79.21,79.21,79.171,79.172,65220000.0
2007-05-08 09:53:00,79.179,79.2,79.172,79.172,85820000.0
2007-05-08 09:54:00,79.194,79.203,79.194,79.203,8300000.0
2007-05-08 09:55:00,79.199,79.199,79.167,79.195,121900000.0
2007-05-08 09:56:00,79.187,79.204,79.187,79.192,138480000.0
2007-05-08 09:57:00,79.159,79.184,79.159,79.177,141800000.0
2007-05-08 09:58:00,79.186,79.186,79.169,79.169,125120000.0
2007-05-08 09:59:00,79.201,79.201,79.169,79.18,126130000.0
2007-05-08 10:00:00,79.17,79.191,79.153,79.153,97540000.0
2007-05-08 10:01:00,79.143,79.179,79.143,79.145,55200000.0
2007-05-08 10:02:00,79.148,79.15,79.143,79.146,97000000.0
2007-05-08 10:03:00,79.141,79.167,79.135,79.151,93140000.0
2007-05-08 10:04:00,79.146,79.165,79.141,79.165,22600000.0
2007-05-08 10:05:00,79.15,79.166,79.15,79.166,121000000.0
2007-05-08 10:06:00,79.141,79.162,79.132,79.132,101360000.0
2007-05-08 10:07:00,79.144,79.171,79.14,79.151,53090000.0
2007-05-08 10:08:00,79.16,79.183,79.156,79.172,96770000.0
2007-05-08 10:09:00,79.143,79.173,79.134,79.142,91040000.0
2007-05-08 10:10:00,79.142,79.177,79.142,79.177,12010000.0
2007-05-08 10:11:00,79.151,79.184,79.151,79.153,131840000.0
2007-05-08 10:12:00,79.16,79.186,79.141,79.167,95420000.0
2007-05-08 10:13:00,79.131,79.14,79.119,79.119,54500000.0
2007-05-08 10:14:00,79.129,79.156,79.123,79.138,94800000.0
2007-05-08 10:15:00,79.129,79.163,79.085,79.085,86910000.0
2007-05-08 10:16:00,79.087,79.123,79.087,79.113,12660000.0
2007-05-08 10:17:00,79.102,79.14,79.102,79.127,122540000.0
2007-05-08 10:18:00,79.165,79.169,79.128,79.128,89760000.0
2007-05-08 10:19:00,79.125,79.13,79.12,79.12,51890000.0
2007-05-08 10:20:00,79.108,79.141,79.095,79.13,101800000.0
2007-05-08 10:21:00,79.112,79.139,79.108,79.12,92930000.0
2007-05-08 10:22:00,79.116,79.142,79.114,79.142,14120000.0
2007-05-08 10:23:00,79.106,79.143,79.106,79.143,130760000.0
2007-05-08 10:24:00,79.112,79.144,79.112,79.137,161150000.0
2007-05-08 10:26:00,79.097,79.122,79.093,79.093,137890000.0
2007-05-08 10:27:00,79.099,79.132,79.096,79.118,98220000.0
2007-05-08 10:28:00,79.11,79.131,79.11,79.119,56480000.0
2007-05-08 10:29:00,79.088,79.09,79.083,79.085,100570000.0
2007-05-08 10:30:00,79.115,79.119,79.108,79.108,90120000.0
2007-05-08 10:31:00,79.095,79.095,79.092,79.092,10740000.0
2007-05-08 10:32:00,79.095,79.111,79.073,79.091,130560000.0
2007-05-08 10:33:00,79.113,79.113,79.088,79.099,108210000.0
2007-05-08 10:34:00,79.093,79.112,79.086,79.098,53020000.0
2007-05-08 10:35:00,79.069,79.077,79.068,79.068,98880000.0
2007-05-08 10:36:00,79.083,79.087,79.048,79.053,82820000.0
2007-05-08 10:37:00,79.052,79.082,79.052,79.079,10970000.0
2007-05-08 10:38:00,79.056,79.081,79.029,79.055,65950000.0
2007-05-08 10:39:00,79.02,79.064,79.02,79.064,94140000.0
2007-05-08 10:40:00,79.048,79.07,79.033,79.057,76160000.0
2007-05-08 10:42:00,79.019,79.051,79.019,79.028,148900000.0
2007-05-08 10:43:00,79.036,79.036,79.028,79.033,127100000.0
2007-05-08 10:44:00,79.025,79.035,79.025,79.027,131080000.0
2007-05-08 10:45:00,79.021,79.054,79.015,79.023,145950000.0
2007-05-08 10:46:00,79.025,79.05,79.014,79.027,126820000.0
2007-05-08 10:47:00,79.038,79.071,79.035,79.035,126930000.0
2007-05-08 10:48:00,79.019,79.05,79.019,79.023,100810000.0
2007-05-08 10:49:00,79.03,79.05,79.017,79.048,58170000.0
2007-05-08 10:50:00,79.034,79.061,79.029,79.061,91470000.0
2007-05-08 10:51:00,79.032,79.059,79.031,79.031,92210000.0
2007-05-08 10:52:00,79.031,79.031,79.031,79.031,4880000.0
2007-05-08 10:53:00,79.022,79.035,79.022,79.035,101660000.0
2007-05-08 10:54:00,79.028,79.048,79.021,79.021,89510000.0
2007-05-08 10:55:00,79.025,79.052,79.023,79.052,12620000.0
2007-05-08 10:56:00,79.03,79.061,79.03,79.061,146810000.0
2007-05-08 10:57:00,79.047,79.078,79.037,79.037,168200000.0
2007-05-08 10:58:00,79.037,79.037,79.016,79.016,120150000.0
2007-05-08 10:59:00,79.049,79.079,79.04,79.057,138240000.0
2007-05-08 11:00:00,79.043,79.081,79.043,79.043,153640000.0
2007-05-08 11:01:00,79.052,79.075,79.034,79.038,128140000.0
2007-05-08 11:02:00,79.071,79.071,79.033,79.055,126360000.0
2007-05-08 11:03:00,79.064,79.064,79.028,79.049,97690000.0
2007-05-08 11:04:00,79.013,79.053,79.013,79.053,57840000.0
2007-05-08 11:05:00,79.029,79.03,79.023,79.026,98690000.0
2007-05-08 11:06:00,79.072,79.072,79.026,79.045,77540000.0
2007-05-08 11:07:00,79.036,79.045,79.03,79.044,21450000.0
2007-05-08 11:08:00,79.028,79.073,79.028,79.073,129070000.0
2007-05-08 11:09:00,79.077,79.08,79.076,79.079,96420000.0
2007-05-08 11:10:00,79.06,79.079,79.055,79.06,58180000.0
2007-05-08 11:11:00,79.053,79.066,79.052,79.055,97610000.0
2007-05-08 11:12:00,79.05,79.081,79.047,79.081,92290000.0
2007-05-08 11:13:00,79.063,79.063,79.063,79.063,1500000.0
2007-05-08 11:14:00,79.058,79.066,79.058,79.066,41840000.0
2007-05-08 11:15:00,79.064,79.096,79.064,79.095,45170000.0
2007-05-08 11:17:00,79.092,79.115,79.092,79.115,75500000.0
2007-05-08 11:18:00,79.099,79.112,79.088,79.106,51610000.0
2007-05-08 11:19:00,79.088,79.109,79.086,79.098,118250000.0
2007-05-08 11:20:00,79.071,79.091,79.071,79.088,138040000.0
2007-05-08 11:21:00,79.113,79.113,79.089,79.098,63630000.0
2007-05-08 11:22:00,79.109,79.111,79.105,79.109,124050000.0
2007-05-08 11:23:00,79.091,79.113,79.086,79.092,103280000.0
2007-05-08 11:24:00,79.138,79.138,79.129,79.129,101250000.0
2007-05-08 11:25:00,79.079,79.079,79.076,79.077,60740000.0
2007-05-08 11:26:00,79.083,79.086,79.079,79.086,45110000.0
2007-05-08 11:27:00,79.079,79.108,79.077,79.092,29940000.0
2007-05-08 11:28:00,79.095,79.095,79.082,79.087,51770000.0
2007-05-08 11:29:00,79.082,79.113,79.082,79.085,32380000.0
2007-05-08 11:30:00,79.107,79.111,79.084,79.106,40280000.0
2007-05-08 11:31:00,79.115,79.115,79.09,79.09,53630000.0
2007-05-08 11:32:00,79.098,79.1,79.095,79.097,84250000.0
2007-05-08 11:33:00,79.091,79.127,79.087,79.102,113100000.0
2007-05-08 11:34:00,79.088,79.089,79.085,79.086,69630000.0
2007-05-08 11:35:00,79.094,79.097,79.089,79.09,84290000.0
2007-05-08 11:36:00,79.127,79.127,79.12,79.12,109630000.0
2007-05-08 11:38:00,79.097,79.097,79.088,79.088,164160000.0
2007-05-08 11:39:00,79.111,79.111,79.09,79.09,116730000.0
2007-05-08 11:40:00,79.093,79.099,79.09,79.092,115610000.0
2007-05-08 11:41:00,79.09,79.103,79.09,79.103,63830000.0
2007-05-08 11:42:00,79.129,79.14,79.105,79.11,100710000.0
2007-05-08 11:43:00,79.119,79.143,79.119,79.124,78770000.0
2007-05-08 11:45:00,79.127,79.159,79.123,79.15,74040000.0
2007-05-08 11:46:00,79.156,79.156,79.121,79.121,50960000.0
2007-05-08 11:47:00,79.126,79.126,79.119,79.12,70950000.0
2007-05-08 11:48:00,79.129,79.158,79.124,79.155,55690000.0
2007-05-08 11:49:00,79.151,79.151,79.146,79.148,118580000.0
2007-05-08 11:50:00,79.155,79.157,79.147,79.157,90710000.0
2007-05-08 11:51:00,79.166,79.166,79.16,79.16,100050000.0
2007-05-08 11:52:00,79.141,79.173,79.138,79.163,83650000.0
2007-05-08 11:54:00,79.142,79.172,79.132,79.132,70140000.0
2007-05-08 11:55:00,79.123,79.149,79.115,79.115,63640000.0
2007-05-08 11:56:00,79.12,79.139,79.107,79.133,72990000.0
2007-05-08 11:57:00,79.12,79.15,79.098,79.098,101310000.0
2007-05-08 11:58:00,79.098,79.099,79.096,79.099,67140000.0
2007-05-08 11:59:00,79.128,79.129,79.127,79.128,67790000.0
2007-05-08 12:00:00,79.136,79.14,79.095,79.095,74780000.0
2007-05-08 12:01:00,79.103,79.139,79.099,79.133,86490000.0
2007-05-08 12:02:00,79.102,79.134,79.102,79.134,79450000.0
2007-05-08 12:03:00,79.132,79.155,79.132,79.155,45430000.0
2007-05-08 12:04:00,79.093,79.111,79.081,79.081,79050000.0
2007-05-08 12:05:00,79.088,79.103,79.079,79.079,108010000.0
2007-05-08 12:06:00,79.069,79.11,79.054,79.064,91140000.0
2007-05-08 12:07:00,79.073,79.112,79.073,79.112,71230000.0
2007-05-08 12:08:00,79.104,79.129,79.102,79.116,63930000.0
2007-05-08 12:09:00,79.093,79.122,79.087,79.122,95150000.0
2007-05-08 12:10:00,79.11,79.139,79.103,79.126,65650000.0
2007-05-08 12:11:00,79.133,79.133,79.085,79.09,49720000.0
2007-05-08 12:12:00,79.084,79.111,79.084,79.092,43000000.0
2007-05-08 12:14:00,79.082,79.093,79.081,79.081,54360000.0
2007-05-08 12:15:00,79.08,79.144,79.08,79.144,111610000.0
2007-05-08 12:16:00,79.133,79.141,79.095,79.103,86260000.0
2007-05-08 12:17:00,79.11,79.128,79.103,79.111,92340000.0
2007-05-08 12:18:00,79.101,79.113,79.101,79.112,97770000.0
2007-05-08 12:19:00,79.105,79.114,79.104,79.109,110930000.0
2007-05-08 12:20:00,79.113,79.113,79.092,79.102,109390000.0
2007-05-08 12:21:00,79.093,79.122,79.093,79.102,109980000.0
2007-05-08 12:22:00,79.137,79.139,79.117,79.118,130020000.0
2007-05-08 12:23:00,79.109,79.133,79.106,79.133,101650000.0
2007-05-08 12:24:00,79.128,79.128,79.097,79.116,75310000.0
2007-05-08 12:26:00,79.099,79.13,79.097,79.111,95060000.0
2007-05-08 12:27:00,79.138,79.141,79.124,79.124,54010000.0
2007-05-08 12:28:00,79.112,79.131,79.103,79.103,93470000.0
2007-05-08 12:29:00,79.113,79.134,79.105,79.134,132940000.0
2007-05-08 12:30:00,79.136,79.138,79.129,79.129,150310000.0
2007-05-08 12:32:00,79.11,79.139,79.09,79.125,90670000.0
2007-05-08 12:33:00,79.101,79.136,79.101,79.136,111690000.0
2007-05-08 12:34:00,79.114,79.115,79.107,79.113,95900000.0
2007-05-08 12:35:00,79.109,79.13,79.103,79.103,94470000.0
2007-05-08 12:36:00,79.088,79.136,79.088,79.088,60680000.0
2007-05-08 12:37:00,79.088,79.102,79.072,79.072,57970000.0
2007-05-08 12:38:00,79.082,79.103,79.077,79.103,79000000.0
2007-05-08 12:39:00,79.074,79.118,79.074,79.112,73180000.0
2007-05-08 12:40:00,79.122,79.122,79.09,79.09,120780000.0
2007-05-08 12:41:00,79.077,79.091,79.077,79.088,138110000.0
2007-05-08 12:42:00,79.099,79.11,79.086,79.086,107280000.0
2007-05-08 12:43:00,79.081,79.109,79.081,79.105,114510000.0
2007-05-08 12:44:00,79.116,79.136,79.1,79.136,132640000.0
2007-05-08 12:45:00,79.126,79.142,79.088,79.089,115810000.0
2007-05-08 12:46:00,79.084,79.123,79.084,79.123,106930000.0
2007-05-08 12:48:00,79.132,79.132,79.087,79.094,50060000.0
2007-05-08 12:49:00,79.082,79.106,79.064,79.078,96280000.0
2007-05-08 12:50:00,79.105,79.113,79.086,79.113,85130000.0
2007-05-08 12:51:00,79.109,79.109,79.078,79.078,7700000.0
2007-05-08 12:52:00,79.063,79.09,79.063,79.068,53560000.0
2007-05-08 12:53:00,79.068,79.1,79.068,79.1,88530000.0
2007-05-08 12:54:00,79.071,79.09,79.071,79.071,90650000.0
2007-05-08 12:55:00,79.078,79.108,79.075,79.108,9430000.0
2007-05-08 12:56:00,79.09,79.106,79.085,79.106,140920000.0
2007-05-08 12:57:00,79.097,79.098,79.066,79.082,122700000.0
2007-05-08 12:59:00,79.052,79.066,79.052,79.066,98690000.0
2007-05-08 13:00:00,79.092,79.092,79.051,79.051,57080000.0
2007-05-08 13:01:00,79.055,79.055,79.047,79.048,91390000.0
2007-05-08 13:02:00,79.04,79.079,79.04,79.066,89410000.0
2007-05-08 13:03:00,79.068,79.076,79.055,79.061,19730000.0
2007-05-08 13:04:00,79.074,79.11,79.074,79.102,145260000.0
2007-05-08 13:05:00,79.11,79.11,79.075,79.097,160640000.0
2007-05-08 13:06:00,79.081,79.109,79.076,79.105,123240000.0
2007-05-08 13:07:00,79.066,79.103,79.066,79.103,135900000.0
2007-05-08 13:08:00,79.067,79.09,79.065,79.079,145720000.0
2007-05-08 13:09:00,79.105,79.109,79.08,79.08,130140000.0
2007-05-08 13:10:00,79.085,79.091,79.073,79.073,124480000.0
2007-05-08 13:11:00,79.063,79.09,79.063,79.074,97630000.0
2007-05-08 13:12:00,79.069,79.098,79.069,79.085,56330000.0
2007-05-08 13:13:00,79.097,79.097,79.086,79.086,97670000.0
2007-05-08 13:14:00,79.05,79.068,79.041,79.041,93420000.0
2007-05-08 13:15:00,79.07,79.07,78.998,78.998,14440000.0
2007-05-08 13:16:00,78.991,79.021,78.986,79.008,75040000.0
2007-05-08 13:17:00,78.996,79.026,78.979,79.0,61950000.0
2007-05-08 13:18:00,79.031,79.031,78.996,78.996,96920000.0
2007-05-08 13:19:00,78.997,79.005,78.992,78.992,79720000.0
2007-05-08 13:20:00,79.017,79.017,78.97,78.97,141600000.0
2007-05-08 13:21:00,78.957,79.012,78.957,79.012,150910000.0
2007-05-08 13:22:00,79.008,79.012,78.982,78.985,124370000.0
2007-05-08 13:23:00,78.977,78.993,78.977,78.98,134470000.0
2007-05-08 13:24:00,79.007,79.019,78.989,79.016,147260000.0
2007-05-08 13:25:00,79.003,79.01,78.985,79.003,125870000.0
2007-05-08 13:26:00,79.014,79.018,79.009,79.017,129010000.0
2007-05-08 13:27:00,78.982,79.003,78.982,78.992,96140000.0
2007-05-08 13:28:00,79.014,79.014,78.973,78.973,54600000.0
2007-05-08 13:29:00,78.977,78.979,78.955,78.957,95380000.0
2007-05-08 13:30:00,78.952,78.985,78.952,78.984,90280000.0
2007-05-08 13:31:00,78.949,78.971,78.949,78.959,19080000.0
2007-05-08 13:32:00,78.93,78.958,78.93,78.941,63990000.0
2007-05-08 13:33:00,78.948,78.97,78.935,78.944,98570000.0
2007-05-08 13:34:00,78.953,78.984,78.953,78.959,82560000.0
2007-05-08 13:35:00,78.971,78.991,78.953,78.96,142900000.0
2007-05-08 13:36:00,78.95,78.988,78.95,78.98,150720000.0
2007-05-08 13:37:00,78.998,78.998,78.988,78.993,122370000.0
2007-05-08 13:38:00,78.969,78.992,78.964,78.969,138480000.0
2007-05-08 13:39:00,78.976,78.99,78.953,78.953,160480000.0
2007-05-08 13:40:00,78.965,78.983,78.965,78.983,127210000.0
2007-05-08 13:41:00,78.98,79.002,78.966,78.966,125100000.0
2007-05-08 13:42:00,78.979,79.021,78.973,79.021,102330000.0
2007-05-08 13:43:00,78.99,79.022,78.986,79.013,51960000.0
2007-05-08 13:44:00,78.996,78.996,78.987,78.988,97210000.0
2007-05-08 13:45:00,79.0,79.02,78.998,79.013,90350000.0
2007-05-08 13:46:00,78.99,78.996,78.984,78.984,14490000.0
2007-05-08 13:47:00,78.998,79.01,78.985,78.988,154520000.0
2007-05-08 13:48:00,79.007,79.01,79.005,79.007,122140000.0
2007-05-08 13:49:00,78.981,78.994,78.981,78.987,86140000.0
2007-05-08 13:50:00,79.018,79.021,79.015,79.018,172180000.0
2007-05-08 13:51:00,78.997,79.02,78.995,79.016,114190000.0
2007-05-08 13:52:00,78.992,79.014,78.986,79.014,68490000.0
2007-05-08 13:53:00,79.001,79.013,78.986,79.013,109660000.0
2007-05-08 13:54:00,79.033,79.033,78.985,79.021,152920000.0
2007-05-08 13:55:00,78.99,79.02,78.984,78.998,170140000.0
2007-05-08 13:57:00,78.991,79.022,78.991,79.009,106280000.0
2007-05-08 13:58:00,78.974,79.022,78.974,79.022,130910000.0
2007-05-08 13:59:00,79.006,79.006,78.996,78.997,103990000.0
2007-05-08 14:00:00,79.019,79.019,78.989,78.991,98330000.0
2007-05-08 14:01:00,78.976,78.985,78.976,78.985,67260000.0
2007-05-08 14:02:00,78.977,79.001,78.964,78.964,67040000.0
2007-05-08 14:03:00,78.949,78.978,78.933,78.959,90100000.0
2007-05-08 14:04:00,78.946,78.957,78.917,78.938,74090000.0
2007-05-08 14:05:00,78.953,78.953,78.935,78.938,136020000.0
2007-05-08 14:06:00,78.929,78.956,78.926,78.932,145920000.0
2007-05-08 14:07:00,78.946,78.962,78.934,78.962,118410000.0
2007-05-08 14:08:00,78.941,78.961,78.94,78.949,121520000.0
2007-05-08 14:09:00,78.943,79.008,78.943,78.946,143890000.0
2007-05-08 14:10:00,78.946,78.953,78.934,78.953,137260000.0
2007-05-08 14:11:00,78.941,78.984,78.94,78.984,124990000.0
2007-05-08 14:12:00,78.959,78.988,78.957,78.963,97050000.0
2007-05-08 14:13:00,78.97,78.984,78.955,78.968,55550000.0
2007-05-08 14:14:00,78.94,78.946,78.916,78.932,95520000.0
2007-05-08 14:15:00,78.927,78.949,78.918,78.921,86410000.0
2007-05-08 14:16:00,78.911,78.911,78.909,78.909,8300000.0
2007-05-08 14:17:00,78.931,78.954,78.931,78.942,141430000.0
2007-05-08 14:18:00,78.987,78.987,78.975,78.975,114680000.0
2007-05-08 14:19:00,78.929,78.945,78.928,78.938,128450000.0
2007-05-08 14:20:00,78.933,78.963,78.928,78.963,95970000.0
2007-05-08 14:21:00,78.955,78.955,78.93,78.93,54670000.0
2007-05-08 14:22:00,78.921,78.929,78.919,78.925,92810000.0
2007-05-08 14:24:00,78.946,78.957,78.919,78.922,21860000.0
2007-05-08 14:25:00,78.913,78.934,78.913,78.928,52270000.0
2007-05-08 14:26:00,78.894,78.907,78.877,78.895,87840000.0
2007-05-08 14:27:00,78.906,78.909,78.872,78.872,87130000.0
2007-05-08 14:28:00,78.885,78.885,78.856,78.856,11160000.0
2007-05-08 14:29:00,78.853,78.892,78.853,78.863,139480000.0
2007-05-08 14:30:00,78.887,78.895,78.846,78.846,122680000.0
2007-05-08 14:31:00,78.852,78.876,78.852,78.86,117810000.0
2007-05-08 14:32:00,78.846,78.865,78.832,78.865,97640000.0
2007-05-08 14:33:00,78.868,78.872,78.866,78.868,49860000.0
2007-05-08 14:34:00,78.846,78.846,78.837,78.844,89960000.0
2007-05-08 14:35:00,78.879,78.887,78.879,78.883,86640000.0
2007-05-08 14:36:00,78.854,78.884,78.849,78.873,15780000.0
2007-05-08 14:37:00,78.835,78.842,78.832,78.842,9580000.0
2007-05-08 14:38:00,78.883,78.883,78.852,78.861,95390000.0
2007-05-08 14:39:00,78.852,78.874,78.843,78.874,79890000.0
2007-05-08 14:40:00,78.845,78.861,78.843,78.843,17500000.0
2007-05-08 14:41:00,78.832,78.861,78.83,78.83,89590000.0
2007-05-08 14:42:00,78.842,78.878,78.84,78.84,90220000.0
2007-05-08 14:43:00,78.845,78.845,78.84,78.841,9990000.0
2007-05-08 14:44:00,78.849,78.88,78.844,78.88,84660000.0
2007-05-08 14:45:00,78.873,78.876,78.861,78.861,22940000.0
2007-05-08 14:46:00,78.855,78.889,78.855,78.872,46120000.0
2007-05-08 14:47:00,78.89,78.89,78.837,78.85,48180000.0
2007-05-08 14:48:00,78.875,78.898,78.849,78.853,54380000.0
2007-05-08 14:49:00,78.878,78.886,78.853,78.873,115480000.0
2007-05-08 14:50:00,78.877,78.89,78.856,78.866,87490000.0
2007-05-08 14:51:00,78.843,78.88,78.843,78.88,109980000.0
2007-05-08 14:52:00,78.855,78.892,78.855,78.892,102530000.0
2007-05-08 14:53:00,78.861,78.885,78.861,78.885,134920000.0
2007-05-08 14:54:00,78.848,78.87,78.844,78.844,110640000.0
2007-05-08 14:55:00,78.858,78.865,78.851,78.851,117950000.0
2007-05-08 14:56:00,78.839,78.844,78.831,78.836,138710000.0
2007-05-08 14:57:00,78.825,78.841,78.811,78.819,113930000.0
2007-05-08 14:58:00,78.832,78.842,78.82,78.82,81160000.0
2007-05-08 14:59:00,78.833,78.86,78.829,78.838,159910000.0
2007-05-08 15:00:00,78.863,78.88,78.843,78.872,100400000.0
2007-05-08 15:01:00,78.853,78.883,78.853,78.883,63600000.0
2007-05-08 15:02:00,78.853,78.892,78.853,78.863,97020000.0
2007-05-08 15:03:00,78.882,78.882,78.854,78.854,154090000.0
2007-05-08 15:04:00,78.879,78.879,78.849,78.849,167410000.0
2007-05-08 15:05:00,78.843,78.862,78.834,78.862,109170000.0
2007-05-08 15:06:00,78.834,78.856,78.829,78.84,103670000.0
2007-05-08 15:07:00,78.831,78.853,78.831,78.836,131160000.0
2007-05-08 15:08:00,78.83,78.857,78.83,78.838,101360000.0
2007-05-08 15:09:00,78.851,78.888,78.849,78.866,98190000.0
2007-05-08 15:10:00,78.85,78.88,78.848,78.88,66330000.0
2007-05-08 15:11:00,78.865,78.883,78.846,78.846,67170000.0
2007-05-08 15:12:00,78.873,78.873,78.828,78.85,88730000.0
2007-05-08 15:13:00,78.839,78.847,78.839,78.847,73940000.0
2007-05-08 15:14:00,78.835,78.862,78.832,78.835,143350000.0
2007-05-08 15:15:00,78.83,78.865,78.827,78.851,149060000.0
2007-05-08 15:16:00,78.833,78.849,78.818,78.818,113460000.0
2007-05-08 15:17:00,78.827,78.862,78.825,78.83,130150000.0
2007-05-08 15:18:00,78.853,78.853,78.825,78.825,142570000.0
2007-05-08 15:19:00,78.83,78.854,78.826,78.827,121000000.0
2007-05-08 15:20:00,78.82,78.861,78.82,78.831,126520000.0
2007-05-08 15:21:00,78.855,78.861,78.822,78.861,92610000.0
2007-05-08 15:23:00,78.854,78.877,78.849,78.849,91750000.0
2007-05-08 15:24:00,78.867,78.87,78.841,78.841,83790000.0
2007-05-08 15:25:00,78.847,78.853,78.835,78.853,16330000.0
2007-05-08 15:26:00,78.849,78.866,78.839,78.866,123380000.0
2007-05-08 15:27:00,78.887,78.89,78.886,78.888,98870000.0
2007-05-08 15:29:00,78.833,78.858,78.833,78.839,101330000.0
2007-05-08 15:30:00,78.831,78.866,78.831,78.862,89290000.0
2007-05-08 15:31:00,78.845,78.845,78.842,78.842,4360000.0
2007-05-08 15:32:00,78.846,78.859,78.832,78.845,97210000.0
2007-05-08 15:33:00,78.822,78.84,78.82,78.82,91010000.0
2007-05-08 15:34:00,78.838,78.853,78.838,78.838,13140000.0
2007-05-08 15:35:00,78.838,78.841,78.836,78.838,139290000.0
2007-05-08 15:36:00,78.888,78.888,78.875,78.877,127490000.0
2007-05-08 15:38:00,78.833,78.863,78.833,78.863,101880000.0
2007-05-08 15:39:00,78.848,78.851,78.847,78.848,61640000.0
2007-05-08 15:42:00,78.847,78.847,78.84,78.84,4690000.0
2007-05-08 15:43:00,78.859,78.861,78.854,78.855,138140000.0
2007-05-08 15:44:00,78.841,78.894,78.841,78.894,132220000.0
2007-05-08 15:45:00,78.861,78.881,78.85,78.85,96940000.0
2007-05-08 15:46:00,78.86,78.881,78.856,78.863,56770000.0
2007-05-08 15:47:00,78.85,78.87,78.841,78.841,98010000.0
2007-05-08 15:48:00,78.852,78.881,78.848,78.875,94910000.0
2007-05-08 15:50:00,78.857,78.88,78.854,78.88,106880000.0
2007-05-08 15:51:00,78.872,78.901,78.872,78.88,68400000.0
2007-05-08 15:52:00,78.869,78.875,78.864,78.875,67590000.0
2007-05-08 15:53:00,78.868,78.87,78.867,78.868,90890000.0
2007-05-08 15:54:00,78.897,78.897,78.889,78.889,74340000.0
2007-05-08 15:55:00,78.874,78.875,78.862,78.865,139770000.0
2007-05-08 15:56:00,78.873,78.874,78.862,78.862,141930000.0
2007-05-08 15:57:00,78.886,78.908,78.852,78.852,116390000.0
2007-05-08 15:58:00,78.852,78.859,78.85,78.851,132400000.0
2007-05-08 15:59:00,78.861,78.887,78.858,78.863,146980000.0
2007-05-08 16:00:00,78.852,78.893,78.852,78.882,126960000.0
2007-05-08 16:01:00,78.851,78.882,78.851,78.869,131890000.0
2007-05-08 16:02:00,78.838,78.87,78.827,78.827,93980000.0
2007-05-08 16:03:00,78.857,78.879,78.837,78.858,54490000.0
2007-05-08 16:04:00,78.877,78.88,78.852,78.88,102730000.0
2007-05-08 16:05:00,78.852,78.892,78.852,78.892,83810000.0
2007-05-08 16:06:00,78.897,78.897,78.869,78.884,15850000.0
2007-05-08 16:07:00,78.851,78.877,78.851,78.877,50060000.0
2007-05-08 16:08:00,78.858,78.89,78.854,78.866,89520000.0
2007-05-08 16:09:00,78.86,78.873,78.858,78.858,91700000.0
2007-05-08 16:10:00,78.865,78.868,78.861,78.868,12010000.0
2007-05-08 16:11:00,78.874,78.877,78.868,78.868,106750000.0
2007-05-08 16:12:00,78.88,78.919,78.877,78.89,68770000.0
2007-05-08 16:13:00,78.917,78.938,78.896,78.911,64310000.0
2007-05-08 16:14:00,78.94,78.958,78.924,78.948,86030000.0
2007-05-08 16:15:00,78.978,78.98,78.933,78.933,85150000.0
2007-05-08 16:16:00,78.923,78.964,78.923,78.928,144100000.0
2007-05-08 16:17:00,78.954,78.959,78.925,78.94,141420000.0
2007-05-08 16:18:00,78.942,78.981,78.933,78.94,116830000.0
2007-05-08 16:19:00,78.928,78.952,78.928,78.929,134360000.0
2007-05-08 16:20:00,78.935,78.958,78.919,78.939,147840000.0
2007-05-08 16:21:00,78.967,78.997,78.931,78.931,132870000.0
2007-05-08 16:22:00,78.922,78.951,78.922,78.947,131230000.0
2007-05-08 16:23:00,78.938,78.952,78.915,78.929,96700000.0
2007-05-08 16:24:00,78.941,78.962,78.927,78.93,53810000.0
2007-05-08 16:25:00,78.941,78.97,78.93,78.97,93160000.0
2007-05-08 16:26:00,78.991,79.016,78.978,79.013,92490000.0
2007-05-08 16:27:00,78.986,79.031,78.982,79.031,13970000.0
2007-05-08 16:28:00,79.029,79.031,79.002,79.012,18660000.0
2007-05-08 16:29:00,79.03,79.049,79.014,79.014,92060000.0
2007-05-08 16:30:00,79.026,79.028,79.014,79.014,15630000.0
2007-05-08 16:31:00,79.015,79.017,79.009,79.015,106650000.0
2007-05-08 16:32:00,79.011,79.043,79.006,79.012,126670000.0
2007-05-08 16:33:00,79.004,79.038,79.004,79.019,113780000.0
2007-05-08 16:34:00,79.051,79.051,79.024,79.045,123480000.0
2007-05-08 16:35:00,79.004,79.039,78.989,78.989,143520000.0
2007-05-08 16:36:00,79.027,79.03,79.026,79.027,124660000.0
2007-05-08 16:37:00,78.984,79.011,78.982,78.982,95570000.0
2007-05-08 16:38:00,78.992,79.016,78.985,78.989,161070000.0
2007-05-08 16:39:00,79.022,79.022,78.976,78.997,112030000.0
2007-05-08 16:40:00,78.986,79.01,78.986,78.999,61550000.0
2007-05-08 16:41:00,78.991,78.997,78.972,78.981,108540000.0
2007-05-08 16:42:00,78.973,79.007,78.973,79.004,152890000.0
2007-05-08 16:43:00,78.97,78.999,78.964,78.995,176620000.0
2007-05-08 16:44:00,78.981,79.013,78.978,79.013,124750000.0
2007-05-08 16:45:00,78.997,79.009,78.975,78.975,110040000.0
2007-05-08 16:46:00,78.98,79.007,78.979,78.994,127010000.0
2007-05-08 16:47:00,78.967,78.976,78.967,78.967,110870000.0
2007-05-08 16:48:00,79.043,79.045,79.039,79.039,111890000.0
2007-05-08 16:49:00,78.96,78.986,78.96,78.986,69310000.0
2007-05-08 16:50:00,78.953,78.994,78.951,78.951,62940000.0
2007-05-08 16:51:00,78.963,79.0,78.954,78.954,86960000.0
2007-05-08 16:52:00,78.962,78.992,78.962,78.972,78070000.0
2007-05-08 16:53:00,78.976,78.976,78.957,78.957,144690000.0
2007-05-08 16:54:00,78.972,79.012,78.972,79.012,142080000.0
2007-05-08 16:55:00,78.981,79.008,78.972,78.985,116630000.0
2007-05-08 16:56:00,79.001,79.023,78.995,79.016,131180000.0
2007-05-08 16:57:00,79.024,79.024,78.996,79.003,152230000.0
2007-05-08 16:58:00,78.993,79.019,78.993,79.012,130680000.0
2007-05-08 16:59:00,79.02,79.022,78.994,78.998,123520000.0
2007-05-08 17:00:00,78.994,79.045,78.988,78.993,96740000.0
2007-05-08 17:01:00,79.002,79.023,79.002,79.023,53740000.0
2007-05-08 17:02:00,79.0,79.008,78.999,79.005,94890000.0
2007-05-08 17:03:00,79.002,79.021,79.002,79.009,89230000.0
2007-05-08 17:04:00,79.024,79.033,79.02,79.031,12580000.0
2007-05-08 17:05:00,79.027,79.038,79.009,79.031,147950000.0
2007-05-08 17:06:00,79.004,79.041,79.004,79.032,121470000.0
2007-05-08 17:08:00,78.998,79.007,78.998,79.006,147240000.0
2007-05-08 17:09:00,79.02,79.021,79.014,79.016,131440000.0
2007-05-08 17:10:00,79.044,79.045,79.034,79.034,123560000.0
2007-05-08 17:11:00,79.036,79.04,79.005,79.011,103020000.0
2007-05-08 17:12:00,79.056,79.057,79.051,79.051,55950000.0
2007-05-08 17:14:00,78.996,79.0,78.996,78.997,95170000.0
2007-05-08 17:15:00,79.024,79.024,78.989,78.989,15620000.0
2007-05-08 17:16:00,78.978,79.0,78.978,78.982,64320000.0
2007-05-08 17:17:00,78.973,79.013,78.973,79.013,93380000.0
2007-05-08 17:18:00,79.0,79.019,78.994,79.002,85230000.0
2007-05-08 17:19:00,79.014,79.039,79.01,79.039,148070000.0
2007-05-08 17:20:00,79.018,79.018,78.994,79.001,155460000.0
2007-05-08 17:21:00,78.992,79.028,78.992,79.028,119790000.0
2007-05-08 17:22:00,79.04,79.04,79.006,79.011,132150000.0
2007-05-08 17:23:00,78.998,79.005,78.993,78.999,146290000.0
2007-05-08 17:24:00,78.994,79.018,78.994,79.005,131860000.0
2007-05-08 17:25:00,79.038,79.038,79.0,79.003,133220000.0
2007-05-08 17:26:00,78.989,79.029,78.987,79.029,98120000.0
2007-05-08 17:27:00,79.022,79.052,79.014,79.052,61980000.0
2007-05-08 17:28:00,79.023,79.068,79.023,79.068,99670000.0
2007-05-08 17:29:00,79.042,79.066,79.04,79.04,86160000.0
2007-05-08 17:30:00,79.056,79.077,79.054,79.077,20620000.0
2007-05-08 17:31:00,79.049,79.065,79.041,79.065,18810000.0
2007-05-08 17:32:00,79.032,79.052,79.032,79.052,115710000.0
2007-05-08 17:33:00,79.064,79.064,79.032,79.032,108500000.0
2007-05-08 17:34:00,79.02,79.064,79.02,79.05,71480000.0
2007-05-08 17:35:00,79.061,79.084,79.059,79.061,61470000.0
2007-05-08 17:36:00,79.05,79.08,79.05,79.061,91140000.0
2007-05-08 17:37:00,79.07,79.094,79.065,79.083,71410000.0
2007-05-08 17:39:00,79.124,79.13,79.118,79.12,159750000.0
2007-05-08 17:40:00,79.052,79.068,79.04,79.04,133500000.0
2007-05-08 17:41:00,79.063,79.069,79.059,79.059,131540000.0
2007-05-08 17:42:00,79.078,79.098,79.034,79.034,142760000.0
2007-05-08 17:44:00,79.017,79.048,79.016,79.016,132240000.0
2007-05-08 17:45:00,79.045,79.065,79.019,79.049,104080000.0
2007-05-08 17:46:00,79.018,79.026,79.014,79.026,55110000.0
2007-05-08 17:47:00,79.058,79.06,79.053,79.056,97340000.0
2007-05-08 17:48:00,79.06,79.06,79.015,79.015,97470000.0
2007-05-08 17:49:00,79.034,79.041,79.034,79.037,16600000.0
2007-05-08 17:50:00,79.033,79.044,79.03,79.041,95780000.0
2007-05-08 17:51:00,79.02,79.041,79.011,79.011,85920000.0
2007-05-08 17:52:00,79.025,79.025,79.006,79.008,13790000.0
2007-05-08 17:53:00,79.0,79.031,79.0,79.022,88980000.0
2007-05-08 17:54:00,79.046,79.046,79.042,79.042,7130000.0
2007-05-08 17:55:00,79.046,79.046,79.034,79.045,80800000.0
2007-05-08 17:56:00,79.036,79.039,79.025,79.025,147500000.0
2007-05-08 17:57:00,79.03,79.03,79.006,79.012,159230000.0
2007-05-08 17:58:00,78.998,79.006,78.997,79.003,130110000.0
2007-05-08 17:59:00,79.032,79.032,79.012,79.012,137380000.0
2007-05-08 18:00:00,79.031,79.045,79.031,79.037,155840000.0
2007-05-08 18:01:00,79.025,79.025,79.0,79.0,128800000.0
2007-05-08 18:02:00,79.009,79.031,79.002,79.002,129290000.0
2007-05-08 18:03:00,79.02,79.042,79.017,79.024,92660000.0
2007-05-08 18:05:00,79.033,79.054,79.033,79.054,103720000.0
2007-05-08 18:06:00,79.044,79.052,79.03,79.03,87310000.0
2007-05-08 18:07:00,79.036,79.036,79.027,79.027,5630000.0
2007-05-08 18:09:00,79.019,79.044,79.019,79.037,65340000.0
2007-05-08 18:12:00,79.045,79.053,79.036,79.053,99560000.0
2007-05-08 18:13:00,79.036,79.04,79.028,79.028,50050000.0
2007-05-08 18:14:00,79.037,79.037,79.028,79.034,102660000.0
2007-05-08 18:15:00,79.03,79.068,79.029,79.045,89560000.0
2007-05-08 18:16:00,79.039,79.039,79.032,79.032,4510000.0
2007-05-08 18:17:00,79.047,79.052,79.032,79.032,110500000.0
2007-05-08 18:18:00,79.049,79.051,79.037,79.04,101430000.0
2007-05-08 18:19:00,79.013,79.046,79.013,79.044,139400000.0
2007-05-08 18:20:00,79.007,79.009,79.004,79.005,103890000.0
2007-05-08 18:21:00,79.023,79.05,79.023,79.043,116420000.0
2007-05-08 18:22:00,79.006,79.016,79.006,79.016,69280000.0
2007-05-08 18:23:00,79.011,79.036,79.01,79.011,63540000.0
2007-05-08 18:24:00,79.001,79.031,79.001,79.011,95970000.0
2007-05-08 18:25:00,78.997,79.0,78.997,78.998,84500000.0
2007-05-08 18:26:00,79.009,79.026,78.99,78.997,140160000.0
2007-05-08 18:27:00,78.99,79.025,78.99,79.011,143370000.0
2007-05-08 18:28:00,78.998,78.998,78.988,78.993,121780000.0
2007-05-08 18:30:00,78.993,79.022,78.993,79.001,138380000.0
2007-05-08 18:31:00,78.987,79.001,78.987,78.994,127530000.0
2007-05-08 18:32:00,79.005,79.009,79.0,79.008,124210000.0
2007-05-08 18:33:00,79.039,79.039,79.003,79.003,85720000.0
2007-05-08 18:34:00,79.004,79.005,78.991,78.991,52600000.0
2007-05-08 18:35:00,78.996,78.996,78.986,78.993,95920000.0
2007-05-08 18:36:00,79.02,79.02,78.994,78.998,87100000.0
2007-05-08 18:37:00,78.99,78.994,78.99,78.99,10330000.0
2007-05-08 18:38:00,79.02,79.025,79.019,79.024,149740000.0
2007-05-08 18:39:00,79.014,79.014,78.987,78.992,116500000.0
2007-05-08 18:40:00,79.028,79.03,79.026,79.027,83790000.0
2007-05-08 18:41:00,78.997,78.998,78.987,78.996,163520000.0
2007-05-08 18:42:00,79.011,79.027,79.011,79.027,123740000.0
2007-05-08 18:45:00,79.003,79.032,79.003,79.012,146300000.0
2007-05-08 18:46:00,79.001,79.008,79.0,79.0,166020000.0
2007-05-08 18:47:00,79.008,79.009,79.006,79.008,115540000.0
2007-05-08 18:48:00,79.004,79.041,78.995,78.995,99950000.0
2007-05-08 18:49:00,78.979,78.994,78.979,78.99,125380000.0
2007-05-08 18:50:00,78.998,79.004,78.991,79.001,106730000.0
2007-05-08 18:51:00,79.044,79.048,79.04,79.045,109700000.0
2007-05-08 18:52:00,79.019,79.047,79.019,79.021,79540000.0
2007-05-08 18:53:00,79.027,79.044,79.026,79.044,62070000.0
2007-05-08 18:54:00,79.015,79.047,79.015,79.047,92030000.0
2007-05-08 18:55:00,79.009,79.036,79.009,79.036,73450000.0
2007-05-08 18:56:00,79.023,79.042,79.023,79.042,148620000.0
2007-05-08 18:57:00,79.099,79.099,79.017,79.045,145180000.0
2007-05-08 18:58:00,79.019,79.04,79.014,79.035,114210000.0
2007-05-08 18:59:00,79.0,79.025,79.0,79.025,135740000.0
2007-05-08 19:00:00,79.026,79.03,79.019,79.021,145190000.0
2007-05-08 19:01:00,78.989,78.997,78.989,78.995,123780000.0
2007-05-08 19:02:00,78.986,78.99,78.986,78.988,126530000.0
2007-05-08 19:03:00,79.017,79.019,79.003,79.003,98670000.0
2007-05-08 19:04:00,78.992,79.016,78.992,79.016,48220000.0
2007-05-08 19:05:00,79.003,79.022,79.003,79.022,96890000.0
2007-05-08 19:06:00,78.997,79.073,78.997,79.073,84690000.0
2007-05-08 19:08:00,79.029,79.031,79.025,79.028,163920000.0
2007-05-08 19:09:00,79.025,79.027,79.004,79.004,117680000.0
2007-05-08 19:11:00,78.992,78.998,78.991,78.996,104980000.0
2007-05-08 19:12:00,79.027,79.03,79.026,79.028,139140000.0
2007-05-08 19:13:00,78.988,78.991,78.984,78.988,177370000.0
2007-05-08 19:14:00,79.016,79.019,79.016,79.018,117030000.0
2007-05-08 19:15:00,79.003,79.031,79.003,79.018,101630000.0
2007-05-08 19:17:00,79.011,79.037,78.999,78.999,104770000.0
2007-05-08 19:18:00,79.01,79.031,79.01,79.019,101030000.0
2007-05-08 19:19:00,79.054,79.058,79.047,79.058,61110000.0
2007-05-08 19:20:00,79.026,79.027,79.021,79.021,61020000.0
2007-05-08 19:21:00,79.047,79.051,79.026,79.028,87020000.0
2007-05-08 19:22:00,79.02,79.027,79.02,79.026,71990000.0
2007-05-08 19:24:00,79.191,79.191,79.055,79.055,150200000.0
2007-05-08 19:25:00,79.032,79.038,79.031,79.035,121960000.0
2007-05-08 19:26:00,79.024,79.036,79.023,79.026,134070000.0
2007-05-08 19:27:00,79.074,79.231,79.074,79.229,148470000.0
2007-05-08 19:28:00,79.181,79.181,79.029,79.033,124660000.0
2007-05-08 19:29:00,79.066,79.073,79.052,79.073,124100000.0
2007-05-08 19:30:00,79.05,79.249,79.05,79.06,99720000.0
2007-05-08 19:31:00,79.043,79.082,79.043,79.075,55920000.0
2007-05-08 19:33:00,79.057,79.266,79.049,79.049,85130000.0
2007-05-08 19:34:00,79.059,79.066,79.058,79.058,9240000.0
2007-05-08 19:35:00,79.027,79.034,79.027,79.027,85880000.0
2007-05-08 19:36:00,79.089,79.215,79.089,79.215,14270000.0
2007-05-08 19:37:00,79.167,79.167,79.052,79.058,12010000.0
2007-05-08 19:38:00,79.03,79.038,79.027,79.027,93320000.0
2007-05-08 19:39:00,79.041,79.063,79.041,79.056,83000000.0
2007-05-08 19:40:00,79.056,79.056,79.033,79.034,10330000.0
2007-05-08 19:41:00,79.027,79.047,79.023,79.046,146150000.0
2007-05-08 19:42:00,79.014,79.032,79.014,79.016,114060000.0
2007-05-08 19:43:00,79.044,79.048,79.039,79.039,133430000.0
2007-05-08 19:44:00,79.045,79.045,79.031,79.031,141120000.0
2007-05-08 19:45:00,79.061,79.077,79.061,79.066,120940000.0
2007-05-08 19:46:00,79.04,79.064,79.04,79.064,125890000.0
2007-05-08 19:47:00,79.048,79.073,79.047,79.06,97720000.0
2007-05-08 19:48:00,79.056,79.063,79.037,79.063,49340000.0
2007-05-08 19:49:00,79.055,79.055,79.034,79.039,94620000.0
2007-05-08 19:50:00,79.032,79.072,79.032,79.072,87390000.0
2007-05-08 19:51:00,79.071,79.071,79.055,79.055,2820000.0
2007-05-08 19:52:00,79.061,79.065,79.044,79.057,128410000.0
2007-05-08 19:53:00,79.049,79.053,79.049,79.049,75450000.0
2007-05-08 19:54:00,79.07,79.075,79.065,79.065,13510000.0
2007-05-08 19:55:00,79.021,79.029,79.02,79.029,150900000.0
2007-05-08 19:57:00,79.075,79.077,79.07,79.075,111810000.0
2007-05-08 19:58:00,79.027,79.033,79.027,79.032,68590000.0
2007-05-08 19:59:00,79.024,79.032,79.024,79.026,26200000.0
2007-05-08 20:00:00,79.035,79.054,79.031,79.054,45260000.0
2007-05-08 20:01:00,79.05,79.066,79.042,79.052,110280000.0
2007-05-08 20:03:00,79.042,79.079,79.042,79.079,92470000.0
2007-05-08 20:04:00,79.047,79.069,79.047,79.054,114400000.0
2007-05-08 20:05:00,79.045,79.057,79.043,79.05,104240000.0
2007-05-08 20:06:00,79.082,79.084,79.078,79.079,83380000.0
2007-05-08 20:07:00,79.068,79.068,79.068,79.068,1690000.0
2007-05-08 20:08:00,79.04,79.044,79.038,79.042,108820000.0
2007-05-08 20:09:00,79.063,79.063,79.035,79.042,48780000.0
2007-05-08 20:10:00,79.031,79.041,79.031,79.038,120030000.0
2007-05-08 20:11:00,79.031,79.038,79.03,79.038,89970000.0
2007-05-08 20:12:00,79.037,79.076,79.037,79.049,65850000.0
2007-05-08 20:14:00,79.032,79.046,79.032,79.046,96370000.0
2007-05-08 20:15:00,79.04,79.068,79.04,79.05,103240000.0
2007-05-08 20:16:00,79.037,79.05,79.032,79.039,125220000.0
2007-05-08 20:17:00,79.053,79.065,79.043,79.043,84390000.0
2007-05-08 20:18:00,79.097,79.099,79.095,79.096,55050000.0
2007-05-08 20:19:00,79.052,79.073,79.041,79.073,67270000.0
2007-05-08 20:21:00,79.087,79.09,79.085,79.087,89960000.0
2007-05-08 20:22:00,79.058,79.06,79.056,79.059,83680000.0
2007-05-08 20:23:00,79.088,79.088,79.08,79.082,50910000.0
2007-05-08 20:24:00,79.09,79.09,79.08,79.08,12520000.0
2007-05-08 20:25:00,79.087,79.087,79.08,79.08,7180000.0
2007-05-08 20:26:00,79.051,79.077,79.051,79.077,91620000.0
2007-05-08 20:27:00,79.069,79.069,79.066,79.066,3230000.0
2007-05-08 20:28:00,79.089,79.091,79.084,79.084,48640000.0
2007-05-08 20:30:00,79.104,79.106,79.096,79.096,82390000.0
2007-05-08 20:31:00,79.075,79.082,79.058,79.058,137100000.0
2007-05-08 20:32:00,79.076,79.108,79.069,79.101,100420000.0
2007-05-08 20:33:00,79.102,79.113,79.085,79.113,122210000.0
2007-05-08 20:34:00,79.072,79.103,79.072,79.089,93190000.0
2007-05-08 20:35:00,79.116,79.117,79.11,79.116,95230000.0
2007-05-08 20:36:00,79.127,79.129,79.126,79.126,61160000.0
2007-05-08 20:37:00,79.081,79.096,79.072,79.093,88240000.0
2007-05-08 20:39:00,79.103,79.103,79.08,79.09,67830000.0
2007-05-08 20:40:00,79.116,79.116,79.109,79.109,59310000.0
2007-05-08 20:41:00,79.077,79.081,79.066,79.072,105800000.0
2007-05-08 20:42:00,79.095,79.113,79.083,79.113,12150000.0
2007-05-08 20:43:00,79.083,79.1,79.081,79.081,135510000.0
2007-05-08 20:44:00,79.071,79.091,79.06,79.06,83910000.0
2007-05-08 20:45:00,79.082,79.087,79.064,79.081,93270000.0
2007-05-08 20:46:00,79.067,79.103,79.063,79.063,124420000.0
2007-05-08 20:47:00,79.07,79.088,79.061,79.083,107610000.0
2007-05-08 20:48:00,79.076,79.086,79.076,79.086,114530000.0
2007-05-08 20:50:00,79.076,79.08,79.074,79.075,72740000.0
2007-05-08 20:51:00,79.048,79.069,79.04,79.069,57540000.0
2007-05-08 20:52:00,79.054,79.057,79.048,79.05,155040000.0
2007-05-08 20:54:00,79.06,79.075,79.06,79.075,4880000.0
2007-05-08 20:55:00,79.041,79.066,79.041,79.066,80980000.0
2007-05-08 20:56:00,79.029,79.055,79.029,79.055,117450000.0
2007-05-08 20:57:00,79.074,79.074,79.056,79.056,91980000.0
2007-05-08 20:58:00,79.072,79.072,79.049,79.049,87040000.0
2007-05-08 20:59:00,79.037,79.06,79.031,79.031,148890000.0
2007-05-08 21:00:00,79.04,79.06,79.037,79.039,171540000.0
2007-05-08 21:02:00,79.046,79.054,79.042,79.042,163060000.0
2007-05-08 21:03:00,79.054,79.079,79.05,79.076,18220000.0
2007-05-08 21:04:00,79.034,79.034,79.034,79.034,1690000.0
2007-05-08 21:06:00,79.086,79.086,79.077,79.078,79070000.0
2007-05-08 21:08:00,79.027,79.033,79.026,79.032,86580000.0
2007-05-08 21:09:00,79.066,79.066,79.066,79.066,2250000.0
2007-05-08 21:10:00,79.025,79.025,79.023,79.023,5670000.0
2007-05-08 21:12:00,79.047,79.05,79.047,79.048,60350000.0
2007-05-08 21:14:00,79.021,79.028,79.021,79.024,89240000.0
2007-05-08 21:15:00,79.039,79.042,79.018,79.018,86250000.0
2007-05-08 21:16:00,79.024,79.027,79.018,79.027,79630000.0
2007-05-08 21:18:00,79.048,79.05,79.044,79.047,92210000.0
2007-05-08 21:20:00,79.038,79.039,79.038,79.039,68100000.0
2007-05-08 21:21:00,79.062,79.062,79.019,79.019,12430000.0
2007-05-08 21:24:00,79.022,79.035,79.022,79.035,6990000.0
2007-05-08 21:25:00,79.007,79.018,79.007,79.017,59950000.0
2007-05-08 21:27:00,79.039,79.039,79.02,79.025,10180000.0
2007-05-08 21:28:00,79.019,79.027,79.019,79.019,61700000.0
2007-05-08 21:30:00,79.056,79.057,79.05,79.05,64500000.0
2007-05-08 21:32:00,79.021,79.028,79.014,79.018,80670000.0
2007-05-08 21:33:00,79.042,79.042,79.024,79.024,68000000.0
2007-05-08 21:36:00,79.046,79.046,79.033,79.033,105890000.0
2007-05-08 21:37:00,79.026,79.026,79.014,79.022,122850000.0
2007-05-08 21:38:00,79.027,79.03,79.026,79.027,125100000.0
2007-05-08 21:39:00,79.054,79.06,79.054,79.058,146540000.0
2007-05-08 21:41:00,79.018,79.024,79.009,79.01,118450000.0
2007-05-08 21:42:00,79.021,79.043,79.021,79.043,84070000.0
2007-05-08 21:45:00,79.002,79.032,79.002,79.024,101850000.0
2007-05-08 21:48:00,79.038,79.038,79.03,79.03,71370000.0
2007-05-08 21:51:00,79.019,79.02,79.015,79.017,56700000.0
2007-05-08 21:54:00,79.027,79.03,79.026,79.029,102880000.0
2007-05-08 21:55:00,78.988,78.99,78.986,78.987,65940000.0
2007-05-08 21:57:00,79.006,79.01,79.005,79.009,56780000.0
2007-05-08 21:58:00,78.978,78.979,78.975,78.977,87990000.0
2007-05-08 21:59:00,78.987,78.987,78.978,78.983,73520000.0
2007-05-08 22:00:00,79.021,79.024,79.015,79.015,103770000.0
2007-05-08 22:01:00,78.994,79.0,78.992,78.999,103350000.0
2007-05-08 22:02:00,79.007,79.007,79.0,79.0,98590000.0
2007-05-08 22:03:00,79.026,79.026,79.012,79.012,54570000.0
2007-05-08 22:04:00,79.0,79.006,79.0,79.005,48700000.0
2007-05-08 22:05:00,78.998,79.0,78.996,78.997,114250000.0
2007-05-08 22:06:00,79.044,79.048,79.04,79.04,141230000.0
2007-05-08 22:07:00,78.988,78.999,78.988,78.997,84000000.0
2007-05-08 22:08:00,79.008,79.01,79.005,79.009,100680000.0
2007-05-08 22:09:00,79.003,79.032,79.003,79.027,96080000.0
2007-05-08 22:12:00,79.037,79.04,79.036,79.038,64570000.0
2007-05-08 22:15:00,79.048,79.048,79.041,79.041,49090000.0
2007-05-08 22:16:00,79.02,79.02,79.017,79.019,84110000.0
2007-05-08 22:18:00,79.043,79.049,79.041,79.042,77060000.0
2007-05-08 22:19:00,79.008,79.009,79.006,79.008,70410000.0
2007-05-08 22:20:00,79.014,79.014,79.0,79.0,58240000.0
2007-05-08 22:21:00,79.02,79.02,79.008,79.008,5260000.0
2007-05-08 22:22:00,79.008,79.01,79.005,79.007,86770000.0
2007-05-08 22:23:00,79.017,79.017,79.009,79.009,68640000.0
2007-05-08 22:24:00,79.033,79.033,79.02,79.02,92200000.0
2007-05-08 22:25:00,79.009,79.016,79.008,79.008,59210000.0
2007-05-08 22:26:00,78.999,79.005,78.999,79.005,35230000.0
2007-05-08 22:27:00,79.027,79.029,79.024,79.026,70130000.0
2007-05-08 22:28:00,78.997,78.999,78.996,78.997,58850000.0
2007-05-08 22:29:00,79.008,79.011,79.003,79.007,85330000.0
2007-05-08 22:30:00,79.004,79.03,79.004,79.027,33630000.0
2007-05-08 22:33:00,79.047,79.049,79.045,79.046,106100000.0
2007-05-08 22:34:00,78.982,78.982,78.975,78.975,3190000.0
2007-05-08 22:35:00,78.924,78.969,78.924,78.968,101240000.0
2007-05-08 22:36:00,79.011,79.011,78.988,78.999,99390000.0
2007-05-08 22:38:00,79.005,79.005,78.991,78.991,44930000.0
2007-05-08 22:39:00,78.998,78.998,78.946,78.948,18020000.0
2007-05-08 22:40:00,78.956,79.0,78.956,79.0,8680000.0
2007-05-08 22:41:00,78.976,79.012,78.961,79.012,16290000.0
2007-05-08 22:42:00,79.044,79.044,79.031,79.031,52800000.0
2007-05-08 22:44:00,79.011,79.018,79.011,79.016,66770000.0
2007-05-08 22:45:00,79.057,79.057,79.048,79.049,96230000.0
2007-05-08 22:46:00,79.024,79.026,79.019,79.024,49470000.0
2007-05-08 22:47:00,79.02,79.027,79.018,79.018,40570000.0
2007-05-08 22:48:00,79.065,79.066,79.06,79.06,68130000.0
2007-05-08 22:49:00,79.027,79.029,79.026,79.027,56130000.0
2007-05-08 22:50:00,79.021,79.027,79.021,79.025,100650000.0
2007-05-08 22:51:00,79.049,79.049,79.028,79.028,4510000.0
2007-05-08 22:52:00,79.03,79.038,79.03,79.035,103150000.0
2007-05-08 22:54:00,79.047,79.052,79.041,79.052,41620000.0
2007-05-08 22:57:00,79.055,79.059,79.055,79.057,39620000.0
2007-05-08 22:58:00,79.03,79.041,79.03,79.037,41010000.0
2007-05-08 22:59:00,79.043,79.043,79.032,79.037,17900000.0
2007-05-08 23:00:00,79.067,79.069,79.059,79.059,41260000.0
2007-05-08 23:01:00,79.024,79.027,79.02,79.027,71780000.0
2007-05-08 23:02:00,79.034,79.034,79.022,79.029,37110000.0
2007-05-08 23:03:00,79.063,79.063,79.041,79.041,54710000.0
2007-05-08 23:05:00,79.029,79.029,79.026,79.028,44020000.0
2007-05-08 23:06:00,79.036,79.059,79.033,79.058,13230000.0
2007-05-08 23:07:00,79.038,79.038,79.038,79.038,2860000.0
2007-05-08 23:09:00,79.031,79.042,79.031,79.042,5260000.0
2007-05-08 23:10:00,79.034,79.034,79.007,79.007,36500000.0
2007-05-08 23:11:00,78.993,78.994,78.99,78.994,15970000.0
2007-05-08 23:12:00,79.011,79.037,79.011,79.021,39480000.0
2007-05-08 23:13:00,79.023,79.023,79.02,79.02,4140000.0
2007-05-08 23:14:00,79.029,79.036,79.029,79.036,27270000.0
2007-05-08 23:15:00,79.074,79.074,79.069,79.069,3380000.0
2007-05-08 23:17:00,79.047,79.047,79.041,79.047,106220000.0
2007-05-08 23:18:00,79.063,79.082,79.053,79.053,36700000.0
2007-05-08 23:21:00,79.049,79.05,79.043,79.048,108620000.0
2007-05-08 23:23:00,79.037,79.047,79.037,79.047,65950000.0
2007-05-08 23:24:00,79.078,79.078,79.078,79.078,1500000.0
2007-05-08 23:27:00,79.037,79.046,79.015,79.015,58300000.0
2007-05-08 23:28:00,79.019,79.027,79.019,79.026,81390000.0
2007-05-08 23:30:00,79.054,79.054,79.013,79.013,122310000.0
2007-05-08 23:31:00,79.016,79.025,79.014,79.025,9770000.0
2007-05-08 23:33:00,79.054,79.054,79.016,79.027,86330000.0
2007-05-08 23:34:00,79.013,79.016,79.007,79.015,69710000.0
2007-05-08 23:35:00,79.006,79.01,79.004,79.008,103070000.0
2007-05-08 23:36:00,79.048,79.048,79.037,79.037,75920000.0
2007-05-08 23:37:00,79.018,79.018,79.018,79.018,2450000.0
2007-05-08 23:38:00,79.028,79.03,79.026,79.026,89080000.0
2007-05-08 23:39:00,79.029,79.039,79.029,79.039,3190000.0
2007-05-08 23:40:00,79.007,79.01,79.007,79.01,73000000.0
2007-05-08 23:41:00,79.002,79.009,79.001,79.002,67710000.0
2007-05-08 23:42:00,79.015,79.03,79.015,79.03,3580000.0
2007-05-08 23:43:00,78.999,79.001,78.997,78.999,82470000.0
2007-05-08 23:44:00,79.009,79.011,79.007,79.008,70340000.0
2007-05-08 23:45:00,79.005,79.034,79.005,79.013,80740000.0
2007-05-08 23:46:00,78.989,78.99,78.986,78.986,95160000.0
2007-05-08 23:47:00,79.006,79.008,79.001,79.003,123600000.0
2007-05-08 23:48:00,79.029,79.03,79.027,79.028,80620000.0
2007-05-08 23:49:00,79.006,79.01,79.006,79.008,66470000.0
2007-05-08 23:50:00,78.997,79.015,78.997,79.015,81370000.0
2007-05-08 23:51:00,79.012,79.034,79.012,79.012,84710000.0
2007-05-08 23:53:00,79.017,79.017,79.011,79.016,24120000.0
2007-05-08 23:54:00,79.036,79.038,79.031,79.038,67410000.0
2007-05-08 23:55:00,79.029,79.035,79.029,79.035,4510000.0
2007-05-08 23:56:00,79.047,79.047,79.04,79.04,90300000.0
2007-05-08 23:57:00,79.058,79.059,79.056,79.057,97330000.0
2007-05-08 23:59:00,79.043,79.044,79.036,79.036,54160000.0
2007-05-09 00:00:00,79.047,79.06,79.038,79.056,61940000.0
2007-05-09 00:03:00,79.056,79.056,79.043,79.043,39180000.0
2007-05-09 00:04:00,79.047,79.048,79.04,79.04,86490000.0
2007-05-09 00:05:00,79.048,79.05,79.048,79.048,52460000.0
2007-05-09 00:06:00,79.083,79.083,79.048,79.051,78480000.0
2007-05-09 00:07:00,79.039,79.039,79.038,79.038,4550000.0
2007-05-09 00:09:00,79.067,79.07,79.067,79.067,60640000.0
2007-05-09 00:10:00,79.046,79.046,79.038,79.038,55170000.0
2007-05-09 00:12:00,79.056,79.058,79.055,79.058,37580000.0
2007-05-09 00:13:00,79.046,79.051,79.045,79.049,88770000.0
2007-05-09 00:14:00,79.039,79.04,79.037,79.039,97800000.0
2007-05-09 00:15:00,79.077,79.077,79.069,79.069,124500000.0
2007-05-09 00:17:00,79.048,79.048,79.04,79.04,64030000.0
2007-05-09 00:18:00,79.084,79.084,79.052,79.052,29970000.0
2007-05-09 00:19:00,79.042,79.047,79.041,79.041,39680000.0
2007-05-09 00:20:00,79.048,79.049,79.047,79.048,55490000.0
2007-05-09 00:21:00,79.073,79.073,79.046,79.046,122110000.0
2007-05-09 00:22:00,79.045,79.045,79.037,79.037,62730000.0
2007-05-09 00:24:00,79.056,79.056,79.032,79.032,48020000.0
2007-05-09 00:25:00,79.038,79.038,79.038,79.038,3570000.0
2007-05-09 00:27:00,79.049,79.066,79.049,79.066,61410000.0
2007-05-09 00:30:00,79.076,79.076,79.07,79.07,58840000.0
2007-05-09 00:32:00,79.039,79.039,79.037,79.039,101300000.0
2007-05-09 00:33:00,79.038,79.072,79.038,79.072,106410000.0
2007-05-09 00:34:00,79.029,79.029,79.025,79.027,64180000.0
2007-05-09 00:35:00,79.033,79.045,79.021,79.045,46360000.0
2007-05-09 00:36:00,79.05,79.068,79.05,79.057,11450000.0
2007-05-09 00:39:00,79.066,79.066,79.036,79.043,33710000.0
2007-05-09 00:40:00,79.045,79.045,79.031,79.038,42140000.0
2007-05-09 00:41:00,79.047,79.047,79.039,79.045,74850000.0
2007-05-09 00:42:00,79.056,79.059,79.054,79.058,96320000.0
2007-05-09 00:43:00,79.041,79.048,79.04,79.045,63210000.0
2007-05-09 00:44:00,79.038,79.048,79.038,79.041,66250000.0
2007-05-09 00:45:00,79.053,79.073,79.053,79.066,87670000.0
2007-05-09 00:47:00,79.041,79.045,79.039,79.039,140730000.0
2007-05-09 00:48:00,79.031,79.051,79.03,79.03,109170000.0
2007-05-09 00:49:00,79.015,79.02,79.014,79.019,102930000.0
2007-05-09 00:50:00,79.03,79.063,79.03,79.063,54340000.0
2007-05-09 00:51:00,79.098,79.1,79.097,79.099,96060000.0
2007-05-09 00:52:00,79.08,79.082,79.076,79.079,72900000.0
2007-05-09 00:54:00,79.067,79.093,79.065,79.073,74040000.0
2007-05-09 00:55:00,79.061,79.067,79.06,79.067,47320000.0
2007-05-09 00:57:00,79.097,79.1,79.096,79.099,57120000.0
2007-05-09 00:59:00,79.058,79.068,79.058,79.058,89100000.0
2007-05-09 01:00:00,79.072,79.101,79.069,79.094,104610000.0
2007-05-09 01:01:00,79.061,79.068,79.061,79.066,80820000.0
2007-05-09 01:02:00,79.06,79.066,79.06,79.061,76830000.0
2007-05-09 01:03:00,79.078,79.078,79.078,79.078,1500000.0
2007-05-09 01:06:00,79.106,79.107,79.101,79.101,89510000.0
2007-05-09 01:07:00,79.047,79.047,79.04,79.047,57500000.0
2007-05-09 01:08:00,79.039,79.046,79.039,79.041,61330000.0
2007-05-09 01:09:00,79.055,79.055,79.032,79.032,67250000.0
2007-05-09 01:10:00,79.041,79.044,79.041,79.044,3200000.0
2007-05-09 01:11:00,79.056,79.056,79.041,79.041,65220000.0
2007-05-09 01:12:00,79.08,79.08,79.078,79.078,3000000.0
2007-05-09 01:15:00,79.075,79.076,79.07,79.07,66080000.0
2007-05-09 01:18:00,79.107,79.11,79.107,79.108,63230000.0
2007-05-09 01:21:00,79.056,79.093,79.056,79.062,47610000.0
2007-05-09 01:22:00,79.05,79.058,79.05,79.056,37850000.0
2007-05-09 01:24:00,79.08,79.08,79.074,79.079,110890000.0
2007-05-09 01:25:00,79.052,79.057,79.05,79.05,78930000.0
2007-05-09 01:26:00,79.056,79.057,79.049,79.049,95200000.0
2007-05-09 01:27:00,79.083,79.083,79.05,79.05,108530000.0
2007-05-09 01:28:00,79.056,79.06,79.056,79.058,121810000.0
2007-05-09 01:29:00,79.051,79.059,79.051,79.058,104740000.0
2007-05-09 01:30:00,79.096,79.099,79.09,79.09,125120000.0
2007-05-09 01:31:00,79.066,79.076,79.066,79.076,16340000.0
2007-05-09 01:32:00,79.068,79.073,79.063,79.065,113910000.0
2007-05-09 01:33:00,79.099,79.099,79.099,79.099,1730000.0
2007-05-09 01:34:00,79.078,79.078,79.078,79.078,6380000.0
2007-05-09 01:35:00,79.067,79.073,79.066,79.068,106170000.0
2007-05-09 01:36:00,79.073,79.097,79.068,79.068,10740000.0
2007-05-09 01:37:00,79.073,79.076,79.071,79.076,94060000.0
2007-05-09 01:38:00,79.064,79.073,79.052,79.06,127390000.0
2007-05-09 01:39:00,79.053,79.072,79.05,79.05,146380000.0
2007-05-09 01:40:00,79.036,79.045,79.036,79.045,107510000.0
2007-05-09 01:42:00,79.081,79.081,79.042,79.042,124150000.0
2007-05-09 01:43:00,79.047,79.05,79.044,79.045,103180000.0
2007-05-09 01:45:00,79.09,79.09,79.038,79.038,75580000.0
2007-05-09 01:46:00,79.037,79.04,79.037,79.038,64960000.0
2007-05-09 01:47:00,79.03,79.037,79.03,79.037,99080000.0
2007-05-09 01:48:00,79.128,79.13,79.127,79.129,78800000.0
2007-05-09 01:50:00,79.043,79.047,79.036,79.047,159830000.0
2007-05-09 01:51:00,79.039,79.051,79.036,79.044,127250000.0
2007-05-09 01:52:00,79.033,79.04,79.028,79.028,137010000.0
2007-05-09 01:53:00,79.015,79.018,79.01,79.01,139830000.0
2007-05-09 01:54:00,79.024,79.038,79.018,79.018,20900000.0
2007-05-09 01:55:00,79.027,79.027,79.026,79.026,4130000.0
2007-05-09 01:56:00,79.035,79.037,79.03,79.03,107990000.0
2007-05-09 01:57:00,79.044,79.044,79.022,79.022,61070000.0
2007-05-09 01:58:00,79.025,79.027,79.017,79.018,101990000.0
2007-05-09 02:00:00,79.037,79.066,79.037,79.045,24240000.0
2007-05-09 02:01:00,79.027,79.036,79.027,79.029,66920000.0
2007-05-09 02:02:00,79.036,79.036,79.031,79.032,91410000.0
2007-05-09 02:03:00,79.077,79.077,79.071,79.071,77390000.0
2007-05-09 02:04:00,79.036,79.036,79.025,79.025,151680000.0
2007-05-09 02:05:00,79.045,79.048,79.031,79.041,144130000.0
2007-05-09 02:06:00,79.086,79.086,79.075,79.075,120260000.0
2007-05-09 02:09:00,79.081,79.081,79.033,79.04,124810000.0
2007-05-09 02:10:00,79.047,79.055,79.042,79.049,129420000.0
2007-05-09 02:11:00,79.064,79.064,79.046,79.048,97940000.0
2007-05-09 02:12:00,79.047,79.091,79.047,79.05,56420000.0
2007-05-09 02:13:00,79.041,79.048,79.039,79.043,96270000.0
2007-05-09 02:14:00,79.037,79.04,79.036,79.037,92360000.0
2007-05-09 02:15:00,79.067,79.067,79.034,79.034,13180000.0
2007-05-09 02:17:00,79.027,79.033,79.022,79.026,82020000.0
2007-05-09 02:18:00,79.026,79.041,79.018,79.018,9010000.0
2007-05-09 02:19:00,79.015,79.016,79.014,79.016,15010000.0
2007-05-09 02:20:00,79.012,79.02,79.009,79.009,85410000.0
2007-05-09 02:21:00,79.021,79.051,79.011,79.011,77720000.0
2007-05-09 02:24:00,79.045,79.045,79.024,79.024,9190000.0
2007-05-09 02:25:00,79.026,79.027,79.021,79.027,12020000.0
2007-05-09 02:26:00,79.035,79.035,79.021,79.021,100980000.0
2007-05-09 02:27:00,79.061,79.061,79.013,79.023,48470000.0
2007-05-09 02:30:00,79.079,79.079,79.016,79.021,18100000.0
2007-05-09 02:31:00,79.005,79.017,79.005,79.007,137470000.0
2007-05-09 02:32:00,78.998,79.001,78.996,78.999,154140000.0
2007-05-09 02:33:00,79.037,79.04,79.027,79.027,127090000.0
2007-05-09 02:34:00,78.983,78.989,78.979,78.987,133520000.0
2007-05-09 02:35:00,78.979,78.987,78.979,78.981,102020000.0
2007-05-09 02:36:00,79.007,79.008,79.001,79.001,59450000.0
2007-05-09 02:37:00,78.988,78.99,78.983,78.985,92240000.0
2007-05-09 02:38:00,78.997,78.998,78.988,78.988,92310000.0
2007-05-09 02:39:00,79.005,79.016,78.994,78.994,13980000.0
2007-05-09 02:40:00,78.993,78.993,78.978,78.978,132260000.0
2007-05-09 02:42:00,79.017,79.017,79.01,79.01,100890000.0
2007-05-09 02:43:00,78.986,78.988,78.98,78.98,55680000.0
2007-05-09 02:44:00,78.986,78.986,78.976,78.976,95020000.0
2007-05-09 02:45:00,78.989,79.015,78.963,78.963,81860000.0
2007-05-09 02:46:00,78.961,78.961,78.954,78.954,4880000.0
2007-05-09 02:47:00,78.938,78.945,78.932,78.932,94890000.0
2007-05-09 02:48:00,78.914,78.941,78.914,78.928,58130000.0
2007-05-09 02:49:00,78.918,78.921,78.907,78.907,92400000.0
2007-05-09 02:50:00,78.897,78.897,78.888,78.888,91780000.0
2007-05-09 02:51:00,78.907,78.925,78.907,78.913,8530000.0
2007-05-09 02:52:00,78.922,78.932,78.922,78.922,11080000.0
2007-05-09 02:53:00,78.909,78.918,78.908,78.908,89550000.0
2007-05-09 02:54:00,78.89,78.911,78.877,78.883,19970000.0
2007-05-09 02:55:00,78.871,78.879,78.866,78.866,15890000.0
2007-05-09 02:56:00,78.859,78.874,78.859,78.87,89750000.0
2007-05-09 02:57:00,78.865,78.876,78.856,78.876,19750000.0
2007-05-09 02:58:00,78.882,78.882,78.855,78.873,105950000.0
2007-05-09 02:59:00,78.882,78.884,78.87,78.87,117440000.0
2007-05-09 03:00:00,78.862,78.896,78.848,78.853,74320000.0
2007-05-09 03:01:00,78.878,78.878,78.839,78.844,64010000.0
2007-05-09 03:02:00,78.829,78.858,78.826,78.841,94560000.0
2007-05-09 03:03:00,78.865,78.869,78.835,78.866,77190000.0
2007-05-09 03:04:00,78.833,78.865,78.833,78.859,145370000.0
2007-05-09 03:05:00,78.844,78.863,78.842,78.863,152200000.0
2007-05-09 03:06:00,78.835,78.87,78.823,78.86,122170000.0
2007-05-09 03:07:00,78.817,78.842,78.817,78.821,132700000.0
2007-05-09 03:08:00,78.83,78.849,78.815,78.83,139620000.0
2007-05-09 03:09:00,78.861,78.861,78.808,78.818,126960000.0
2007-05-09 03:10:00,78.828,78.84,78.805,78.819,136180000.0
2007-05-09 03:11:00,78.822,78.822,78.783,78.809,97820000.0
2007-05-09 03:12:00,78.833,78.833,78.809,78.818,59110000.0
2007-05-09 03:13:00,78.811,78.823,78.803,78.823,100460000.0
2007-05-09 03:14:00,78.816,78.825,78.808,78.808,93360000.0
2007-05-09 03:15:00,78.826,78.826,78.811,78.819,15990000.0
2007-05-09 03:16:00,78.82,78.836,78.813,78.825,17280000.0
2007-05-09 03:18:00,78.806,78.85,78.806,78.842,12010000.0
2007-05-09 03:19:00,78.83,78.832,78.807,78.809,22570000.0
2007-05-09 03:20:00,78.817,78.828,78.799,78.799,78880000.0
2007-05-09 03:21:00,78.817,78.823,78.807,78.809,17460000.0
2007-05-09 03:22:00,78.805,78.819,78.795,78.795,12620000.0
2007-05-09 03:23:00,78.81,78.81,78.775,78.797,83170000.0
2007-05-09 03:24:00,78.757,78.8,78.754,78.79,19710000.0
2007-05-09 03:25:00,78.774,78.799,78.768,78.797,13150000.0
2007-05-09 03:26:00,78.807,78.823,78.788,78.814,80360000.0
2007-05-09 03:27:00,78.818,78.825,78.791,78.797,21770000.0
2007-05-09 03:28:00,78.834,78.842,78.822,78.822,22150000.0
2007-05-09 03:29:00,78.807,78.833,78.804,78.823,81470000.0
2007-05-09 03:30:00,78.859,78.859,78.834,78.834,11260000.0
2007-05-09 03:31:00,78.816,78.816,78.79,78.79,5820000.0
2007-05-09 03:32:00,78.792,78.831,78.792,78.831,80900000.0
2007-05-09 03:33:00,78.818,78.83,78.807,78.825,16150000.0
2007-05-09 03:34:00,78.794,78.828,78.794,78.826,79230000.0
2007-05-09 03:35:00,78.812,78.833,78.805,78.833,80740000.0
2007-05-09 03:36:00,78.845,78.845,78.816,78.816,9950000.0
2007-05-09 03:37:00,78.845,78.845,78.817,78.833,15020000.0
2007-05-09 03:38:00,78.821,78.851,78.814,78.819,79020000.0
2007-05-09 03:39:00,78.829,78.829,78.817,78.817,3940000.0
2007-05-09 03:40:00,78.83,78.832,78.808,78.824,17650000.0
2007-05-09 03:41:00,78.832,78.832,78.795,78.799,86340000.0
2007-05-09 03:42:00,78.837,78.84,78.836,78.837,79250000.0
2007-05-09 03:43:00,78.83,78.835,78.828,78.828,8640000.0
2007-05-09 03:44:00,78.81,78.832,78.803,78.832,83190000.0
2007-05-09 03:45:00,78.848,78.848,78.828,78.845,13140000.0
2007-05-09 03:47:00,78.832,78.86,78.828,78.853,89870000.0
2007-05-09 03:48:00,78.825,78.856,78.825,78.856,9950000.0
2007-05-09 03:49:00,78.856,78.865,78.848,78.848,9240000.0
2007-05-09 03:50:00,78.847,78.869,78.837,78.867,97430000.0
2007-05-09 03:51:00,78.841,78.871,78.833,78.833,54610000.0
2007-05-09 03:52:00,78.854,78.855,78.828,78.828,94110000.0
2007-05-09 03:53:00,78.837,78.84,78.836,78.837,83160000.0
2007-05-09 03:54:00,78.841,78.864,78.841,78.845,13510000.0
2007-05-09 03:55:00,78.847,78.855,78.835,78.855,52180000.0
2007-05-09 03:56:00,78.844,78.844,78.82,78.828,91490000.0
2007-05-09 03:57:00,78.821,78.862,78.82,78.832,87670000.0
2007-05-09 03:58:00,78.829,78.836,78.829,78.836,4880000.0
2007-05-09 03:59:00,78.856,78.86,78.856,78.857,85020000.0
2007-05-09 04:00:00,78.842,78.871,78.842,78.869,17300000.0
2007-05-09 04:01:00,78.839,78.856,78.839,78.853,9390000.0
2007-05-09 04:02:00,78.881,78.881,78.833,78.833,91790000.0
2007-05-09 04:03:00,78.857,78.86,78.856,78.857,85080000.0
2007-05-09 04:04:00,78.853,78.854,78.853,78.854,5820000.0
2007-05-09 04:05:00,78.842,78.86,78.842,78.842,84330000.0
2007-05-09 04:06:00,78.858,78.877,78.858,78.86,16560000.0
2007-05-09 04:07:00,78.856,78.88,78.856,78.86,16330000.0
2007-05-09 04:08:00,78.883,78.883,78.851,78.858,87520000.0
2007-05-09 04:09:00,78.869,78.889,78.866,78.877,85260000.0
2007-05-09 04:10:00,78.876,78.876,78.854,78.873,16890000.0
2007-05-09 04:12:00,78.867,78.87,78.867,78.868,59120000.0
2007-05-09 04:15:00,78.849,78.869,78.847,78.865,16150000.0
2007-05-09 04:16:00,78.885,78.885,78.845,78.881,97820000.0
2007-05-09 04:17:00,78.864,78.864,78.842,78.851,88830000.0
2007-05-09 04:18:00,78.862,78.862,78.851,78.851,4320000.0
2007-05-09 04:20:00,78.856,78.867,78.856,78.867,126230000.0
2007-05-09 04:21:00,78.868,78.87,78.866,78.868,104160000.0
2007-05-09 04:23:00,78.833,78.852,78.833,78.852,95260000.0
2007-05-09 04:24:00,78.842,78.86,78.836,78.839,92450000.0
2007-05-09 04:25:00,78.858,78.865,78.848,78.849,22000000.0
2007-05-09 04:26:00,78.875,78.875,78.849,78.852,96130000.0
2007-05-09 04:27:00,78.845,78.877,78.845,78.868,52410000.0
2007-05-09 04:28:00,78.878,78.879,78.873,78.875,96860000.0
2007-05-09 04:29:00,78.864,78.864,78.843,78.843,92720000.0
2007-05-09 04:30:00,78.872,78.872,78.85,78.869,17090000.0
2007-05-09 04:31:00,78.866,78.866,78.851,78.851,58400000.0
2007-05-09 04:33:00,78.907,78.91,78.906,78.907,79970000.0
2007-05-09 04:34:00,78.874,78.874,78.846,78.865,11850000.0
2007-05-09 04:35:00,78.849,78.874,78.849,78.874,80740000.0
2007-05-09 04:36:00,78.879,78.893,78.856,78.856,9020000.0
2007-05-09 04:37:00,78.846,78.846,78.839,78.839,7140000.0
2007-05-09 04:39:00,78.852,78.86,78.845,78.848,14640000.0
2007-05-09 04:40:00,78.841,78.844,78.839,78.839,10510000.0
2007-05-09 04:41:00,78.846,78.864,78.836,78.853,73970000.0
2007-05-09 04:42:00,78.852,78.852,78.828,78.846,17080000.0
2007-05-09 04:43:00,78.826,78.84,78.826,78.84,4880000.0
2007-05-09 04:44:00,78.82,78.828,78.819,78.825,74730000.0
2007-05-09 04:45:00,78.878,78.878,78.829,78.829,6950000.0
2007-05-09 04:46:00,78.825,78.835,78.822,78.835,10330000.0
2007-05-09 04:47:00,78.829,78.843,78.825,78.828,75670000.0
2007-05-09 04:48:00,78.824,78.86,78.824,78.86,7510000.0
2007-05-09 04:49:00,78.863,78.865,78.863,78.865,3380000.0
2007-05-09 04:51:00,78.866,78.866,78.836,78.837,13370000.0
2007-05-09 04:52:00,78.847,78.847,78.841,78.841,4890000.0
2007-05-09 04:53:00,78.841,78.864,78.841,78.864,102990000.0
2007-05-09 04:54:00,78.859,78.866,78.859,78.866,53570000.0
2007-05-09 04:55:00,78.856,78.856,78.828,78.828,104020000.0
2007-05-09 04:56:00,78.85,78.863,78.85,78.863,93520000.0
2007-05-09 04:57:00,78.856,78.865,78.856,78.865,8260000.0
2007-05-09 04:58:00,78.845,78.853,78.821,78.841,124020000.0
2007-05-09 05:00:00,78.855,78.86,78.827,78.83,148910000.0
2007-05-09 05:01:00,78.823,78.855,78.823,78.846,135120000.0
2007-05-09 05:03:00,78.878,78.88,78.876,78.879,99730000.0
2007-05-09 05:04:00,78.866,78.866,78.851,78.851,57660000.0
2007-05-09 05:06:00,78.866,78.867,78.859,78.859,95820000.0
2007-05-09 05:07:00,78.833,78.833,78.815,78.817,18580000.0
2007-05-09 05:09:00,78.847,78.85,78.847,78.849,58530000.0
2007-05-09 05:11:00,78.835,78.844,78.822,78.822,89900000.0
2007-05-09 05:12:00,78.835,78.85,78.835,78.847,16890000.0
2007-05-09 05:13:00,78.836,78.864,78.835,78.864,14830000.0
2007-05-09 05:14:00,78.832,78.861,78.832,78.842,99990000.0
2007-05-09 05:15:00,78.867,78.876,78.844,78.844,50960000.0
2007-05-09 05:16:00,78.834,78.869,78.834,78.867,95920000.0
2007-05-09 05:17:00,78.869,78.877,78.867,78.867,91170000.0
2007-05-09 05:18:00,78.877,78.877,78.871,78.877,16710000.0
2007-05-09 05:19:00,78.888,78.888,78.888,78.888,1690000.0
2007-05-09 05:20:00,78.858,78.873,78.855,78.873,85140000.0
2007-05-09 05:21:00,78.871,78.878,78.858,78.864,22570000.0
2007-05-09 05:22:00,78.848,78.856,78.848,78.856,9010000.0
2007-05-09 05:23:00,78.849,78.857,78.849,78.854,90960000.0
2007-05-09 05:24:00,78.899,78.899,78.895,78.895,3750000.0
2007-05-09 05:25:00,78.846,78.856,78.846,78.855,130020000.0
2007-05-09 05:26:00,78.874,78.896,78.874,78.896,152280000.0
2007-05-09 05:27:00,78.89,78.891,78.884,78.886,131000000.0
2007-05-09 05:30:00,78.922,78.922,78.878,78.883,56410000.0
2007-05-09 05:31:00,78.868,78.877,78.866,78.866,112090000.0
2007-05-09 05:32:00,78.863,78.891,78.863,78.883,97350000.0
2007-05-09 05:33:00,78.907,78.907,78.907,78.907,1690000.0
2007-05-09 05:36:00,78.887,78.89,78.887,78.888,61870000.0
2007-05-09 05:39:00,78.897,78.9,78.897,78.898,63610000.0
2007-05-09 05:41:00,78.85,78.857,78.85,78.855,70400000.0
2007-05-09 05:42:00,78.897,78.897,78.897,78.897,3380000.0
2007-05-09 05:45:00,78.905,78.906,78.9,78.9,61890000.0
2007-05-09 05:47:00,78.871,78.91,78.866,78.881,86620000.0
2007-05-09 05:48:00,78.896,78.905,78.886,78.886,13140000.0
2007-05-09 05:49:00,78.9,78.907,78.9,78.901,55980000.0
2007-05-09 05:50:00,78.914,78.914,78.885,78.897,87380000.0
2007-05-09 05:51:00,78.889,78.929,78.887,78.901,83830000.0
2007-05-09 05:54:00,78.903,78.903,78.871,78.871,77350000.0
2007-05-09 05:55:00,78.876,78.876,78.872,78.874,9570000.0
2007-05-09 05:56:00,78.871,78.878,78.869,78.874,85240000.0
2007-05-09 05:57:00,78.871,78.886,78.869,78.869,82840000.0
2007-05-09 05:58:00,78.877,78.877,78.871,78.873,7320000.0
2007-05-09 05:59:00,78.876,78.876,78.866,78.866,87480000.0
2007-05-09 06:00:00,78.942,78.942,78.889,78.907,81510000.0
2007-05-09 06:01:00,78.899,78.899,78.899,78.899,2250000.0
2007-05-09 06:02:00,78.869,78.876,78.868,78.875,88260000.0
2007-05-09 06:03:00,78.916,78.917,78.909,78.909,81270000.0
2007-05-09 06:04:00,78.907,78.907,78.899,78.899,9010000.0
2007-05-09 06:05:00,78.913,78.915,78.9,78.9,87870000.0
2007-05-09 06:06:00,78.907,78.907,78.907,78.907,1690000.0
2007-05-09 06:08:00,78.914,78.916,78.899,78.899,88610000.0
2007-05-09 06:09:00,78.894,78.906,78.888,78.906,18770000.0
2007-05-09 06:10:00,78.907,78.907,78.887,78.887,7890000.0
2007-05-09 06:12:00,78.932,78.932,78.885,78.885,65040000.0
2007-05-09 06:15:00,78.918,78.918,78.891,78.916,11830000.0
2007-05-09 06:16:00,78.891,78.913,78.887,78.887,10890000.0
2007-05-09 06:17:00,78.917,78.92,78.916,78.917,75850000.0
2007-05-09 06:18:00,78.966,78.966,78.961,78.961,7510000.0
2007-05-09 06:20:00,78.903,78.916,78.903,78.914,90640000.0
2007-05-09 06:21:00,78.915,78.919,78.909,78.909,86710000.0
2007-05-09 06:24:00,78.907,78.91,78.907,78.909,60130000.0
2007-05-09 06:27:00,78.922,78.922,78.893,78.893,8680000.0
2007-05-09 06:28:00,78.89,78.907,78.89,78.907,7130000.0
2007-05-09 06:29:00,78.885,78.888,78.879,78.88,87730000.0
2007-05-09 06:30:00,78.915,78.915,78.913,78.913,5860000.0
2007-05-09 06:31:00,78.9,78.901,78.894,78.896,128060000.0
2007-05-09 06:33:00,78.915,78.915,78.902,78.902,97290000.0
2007-05-09 06:34:00,78.873,78.904,78.873,78.896,57090000.0
2007-05-09 06:36:00,78.909,78.92,78.909,78.915,86420000.0
2007-05-09 06:37:00,78.881,78.919,78.881,78.919,10180000.0
2007-05-09 06:38:00,78.898,78.923,78.895,78.923,80200000.0
2007-05-09 06:39:00,78.904,78.904,78.899,78.899,4130000.0
2007-05-09 06:40:00,78.897,78.898,78.89,78.897,17080000.0
2007-05-09 06:41:00,78.89,78.919,78.888,78.919,87090000.0
2007-05-09 06:42:00,78.884,78.932,78.884,78.92,18390000.0
2007-05-09 06:43:00,78.936,78.953,78.935,78.953,10510000.0
2007-05-09 06:44:00,78.933,78.933,78.909,78.918,89960000.0
2007-05-09 06:45:00,78.914,78.984,78.914,78.947,87410000.0
2007-05-09 06:46:00,78.966,78.981,78.96,78.962,19330000.0
2007-05-09 06:47:00,78.969,78.985,78.963,78.985,91020000.0
2007-05-09 06:48:00,78.988,78.992,78.987,78.988,49190000.0
2007-05-09 06:50:00,78.99,78.99,78.955,78.959,85760000.0
2007-05-09 06:51:00,78.98,78.99,78.973,78.99,10700000.0
2007-05-09 06:52:00,78.985,78.989,78.985,78.989,4690000.0
2007-05-09 06:53:00,78.97,78.993,78.961,78.961,87150000.0
2007-05-09 06:54:00,78.969,78.99,78.963,78.99,13420000.0
2007-05-09 06:55:00,78.965,78.976,78.961,78.968,137650000.0
2007-05-09 06:56:00,78.958,78.961,78.956,78.958,147540000.0
2007-05-09 06:57:00,79.004,79.005,78.971,78.971,134670000.0
2007-05-09 06:58:00,78.96,78.992,78.96,78.963,128380000.0
2007-05-09 06:59:00,78.973,79.004,78.973,78.982,90730000.0
2007-05-09 07:00:00,78.972,79.0,78.968,78.972,56690000.0
2007-05-09 07:02:00,78.974,78.974,78.962,78.968,87330000.0
2007-05-09 07:03:00,78.96,78.982,78.96,78.982,6950000.0
2007-05-09 07:04:00,78.966,78.966,78.959,78.959,50910000.0
2007-05-09 07:05:00,78.968,78.992,78.961,78.961,93470000.0
2007-05-09 07:06:00,78.985,78.989,78.961,78.961,89710000.0
2007-05-09 07:07:00,78.981,78.988,78.972,78.988,10330000.0
2007-05-09 07:08:00,78.96,78.993,78.96,78.993,86170000.0
2007-05-09 07:09:00,79.008,79.009,79.008,79.009,5070000.0
2007-05-09 07:12:00,79.017,79.02,79.017,79.018,60540000.0
2007-05-09 07:15:00,79.026,79.027,79.021,79.021,58030000.0
2007-05-09 07:18:00,79.015,79.021,79.01,79.01,60780000.0
2007-05-09 07:21:00,78.983,78.983,78.975,78.977,11830000.0
2007-05-09 07:22:00,78.971,78.976,78.97,78.97,18210000.0
2007-05-09 07:23:00,78.982,79.021,78.976,79.021,102850000.0
2007-05-09 07:24:00,78.982,79.004,78.982,79.004,59310000.0
2007-05-09 07:26:00,79.014,79.023,78.998,79.023,91770000.0
2007-05-09 07:27:00,79.027,79.027,79.027,79.027,2440000.0
2007-05-09 07:28:00,79.002,79.031,79.002,79.027,124530000.0
2007-05-09 07:29:00,79.034,79.034,79.007,79.033,108580000.0
2007-05-09 07:30:00,79.046,79.046,79.013,79.044,53670000.0
2007-05-09 07:31:00,79.022,79.04,79.012,79.018,103940000.0
2007-05-09 07:32:00,79.034,79.041,79.011,79.011,92170000.0
2007-05-09 07:33:00,79.013,79.018,79.003,79.009,23130000.0
2007-05-09 07:34:00,79.042,79.048,79.004,79.006,14540000.0
2007-05-09 07:35:00,79.0,79.008,78.992,78.992,110060000.0
2007-05-09 07:36:00,79.037,79.047,79.03,79.03,131930000.0
2007-05-09 07:37:00,79.034,79.036,79.027,79.027,111450000.0
2007-05-09 07:38:00,79.034,79.036,79.027,79.027,105460000.0
2007-05-09 07:39:00,78.988,79.022,78.988,78.99,74390000.0
2007-05-09 07:40:00,78.995,78.998,78.99,78.991,62060000.0
2007-05-09 07:41:00,78.996,78.996,78.991,78.991,98630000.0
2007-05-09 07:42:00,78.987,79.045,78.987,79.011,75570000.0
2007-05-09 07:44:00,78.996,79.006,78.995,79.006,152140000.0
2007-05-09 07:45:00,79.016,79.016,79.005,79.005,119860000.0
2007-05-09 07:46:00,78.998,79.009,78.998,79.003,140170000.0
2007-05-09 07:47:00,78.971,79.002,78.971,79.002,151370000.0
2007-05-09 07:48:00,78.971,79.018,78.967,78.986,132150000.0
2007-05-09 07:49:00,78.97,78.991,78.957,78.969,127140000.0
2007-05-09 07:50:00,78.978,78.978,78.969,78.969,94980000.0
2007-05-09 07:51:00,78.993,78.994,78.981,78.981,58060000.0
2007-05-09 07:53:00,78.967,78.973,78.962,78.962,82010000.0
2007-05-09 07:54:00,78.967,79.007,78.966,78.995,16370000.0
2007-05-09 07:55:00,78.989,78.989,78.953,78.959,124390000.0
2007-05-09 07:56:00,78.948,78.952,78.942,78.949,100890000.0
2007-05-09 07:57:00,78.962,78.981,78.953,78.953,57890000.0
2007-05-09 07:58:00,78.963,78.993,78.963,78.968,96400000.0
2007-05-09 07:59:00,78.975,78.985,78.953,78.959,86040000.0
2007-05-09 08:00:00,78.99,78.99,78.966,78.984,15030000.0
2007-05-09 08:01:00,78.965,78.982,78.962,78.982,12850000.0
2007-05-09 08:02:00,78.998,79.0,78.993,78.995,103280000.0
2007-05-09 08:03:00,78.97,79.031,78.97,79.023,93140000.0
2007-05-09 08:04:00,78.966,78.979,78.966,78.974,12390000.0
2007-05-09 08:05:00,78.991,78.991,78.968,78.985,137870000.0
2007-05-09 08:06:00,79.011,79.011,78.958,78.958,156900000.0
2007-05-09 08:07:00,78.942,78.947,78.941,78.945,126400000.0
2007-05-09 08:08:00,78.94,78.961,78.94,78.942,134910000.0
2007-05-09 08:09:00,78.996,79.0,78.991,78.991,145420000.0
2007-05-09 08:10:00,78.951,78.98,78.945,78.95,131010000.0
2007-05-09 08:11:00,78.941,78.984,78.941,78.984,134800000.0
2007-05-09 08:12:00,78.967,78.967,78.944,78.944,103200000.0
2007-05-09 08:13:00,78.95,78.983,78.945,78.96,55680000.0
2007-05-09 08:14:00,78.99,78.99,78.954,78.96,99740000.0
2007-05-09 08:15:00,78.952,78.989,78.948,78.952,93690000.0
2007-05-09 08:16:00,78.95,78.981,78.95,78.981,4920000.0
2007-05-09 08:17:00,78.972,79.011,78.972,78.989,66160000.0
2007-05-09 08:18:00,79.014,79.014,78.994,78.994,94010000.0
2007-05-09 08:19:00,78.986,79.049,78.986,79.015,75050000.0
2007-05-09 08:20:00,79.034,79.053,79.02,79.02,145010000.0
2007-05-09 08:21:00,79.024,79.055,79.015,79.055,160750000.0
2007-05-09 08:22:00,79.042,79.052,79.016,79.02,124460000.0
2007-05-09 08:23:00,79.041,79.041,79.007,79.027,140350000.0
2007-05-09 08:24:00,79.025,79.034,79.005,79.034,147610000.0
2007-05-09 08:25:00,79.028,79.033,79.008,79.022,131960000.0
2007-05-09 08:26:00,79.006,79.042,79.004,79.027,126130000.0
2007-05-09 08:27:00,79.056,79.056,79.05,79.051,96650000.0
2007-05-09 08:28:00,79.021,79.045,79.021,79.024,55720000.0
2007-05-09 08:29:00,79.032,79.053,79.032,79.053,94450000.0
2007-05-09 08:30:00,79.076,79.077,79.068,79.068,89090000.0
2007-05-09 08:31:00,79.034,79.034,79.028,79.03,6380000.0
2007-05-09 08:32:00,79.017,79.028,79.017,79.019,90950000.0
2007-05-09 08:33:00,79.027,79.061,79.027,79.043,23400000.0
2007-05-09 08:34:00,79.035,79.069,79.024,79.046,98180000.0
2007-05-09 08:35:00,79.037,79.042,79.029,79.029,94650000.0
2007-05-09 08:36:00,79.06,79.06,79.037,79.04,18580000.0
2007-05-09 08:37:00,79.029,79.031,79.018,79.018,99480000.0
2007-05-09 08:38:00,79.048,79.058,79.047,79.047,89130000.0
2007-05-09 08:39:00,79.056,79.058,79.014,79.014,16520000.0
2007-05-09 08:40:00,79.015,79.019,79.01,79.015,139870000.0
2007-05-09 08:41:00,79.053,79.053,79.013,79.013,151860000.0
2007-05-09 08:42:00,79.027,79.042,79.006,79.009,133600000.0
2007-05-09 08:43:00,79.0,79.02,78.997,79.001,132040000.0
2007-05-09 08:44:00,79.015,79.019,78.988,78.992,93380000.0
2007-05-09 08:45:00,79.002,79.028,78.998,79.024,55080000.0
2007-05-09 08:46:00,79.02,79.04,79.02,79.034,92740000.0
2007-05-09 08:47:00,79.012,79.047,79.012,79.019,98870000.0
2007-05-09 08:48:00,79.028,79.068,79.024,79.059,20500000.0
2007-05-09 08:49:00,79.027,79.046,79.026,79.026,13930000.0
2007-05-09 08:50:00,79.031,79.05,79.028,79.043,83120000.0
2007-05-09 08:51:00,79.023,79.06,79.021,79.031,14120000.0
2007-05-09 08:52:00,79.05,79.052,79.031,79.043,16370000.0
2007-05-09 08:53:00,79.01,79.021,79.01,79.017,88060000.0
2007-05-09 08:54:00,79.018,79.038,79.018,79.038,6200000.0
2007-05-09 08:55:00,79.006,79.01,79.006,79.01,4880000.0
2007-05-09 08:56:00,78.992,79.019,78.992,79.014,103290000.0
2007-05-09 08:57:00,79.027,79.031,79.026,79.028,53860000.0
2007-05-09 08:58:00,79.014,79.024,79.005,79.021,99020000.0
2007-05-09 08:59:00,79.0,79.017,79.0,79.016,90400000.0
2007-05-09 09:00:00,78.999,79.008,78.982,78.982,18960000.0
2007-05-09 09:01:00,78.982,79.002,78.979,78.981,16520000.0
2007-05-09 09:02:00,78.97,78.976,78.969,78.97,96490000.0
2007-05-09 09:03:00,78.983,79.011,78.974,78.98,81910000.0
2007-05-09 09:04:00,78.97,78.975,78.958,78.958,146000000.0
2007-05-09 09:05:00,78.969,78.998,78.969,78.995,159090000.0
2007-05-09 09:06:00,78.991,79.023,78.988,79.011,126920000.0
2007-05-09 09:07:00,78.992,79.002,78.986,78.988,135790000.0
2007-05-09 09:08:00,78.985,79.018,78.985,79.017,151770000.0
2007-05-09 09:09:00,79.048,79.049,79.012,79.012,129030000.0
2007-05-09 09:10:00,78.996,79.001,78.995,78.999,125200000.0
2007-05-09 09:11:00,79.011,79.04,79.003,79.003,99020000.0
2007-05-09 09:12:00,79.009,79.024,78.992,79.024,53960000.0
2007-05-09 09:13:00,79.018,79.02,79.013,79.016,90750000.0
2007-05-09 09:14:00,79.027,79.039,79.01,79.027,93960000.0
2007-05-09 09:15:00,79.011,79.022,79.011,79.022,4540000.0
2007-05-09 09:16:00,79.014,79.019,79.011,79.011,128430000.0
2007-05-09 09:17:00,79.034,79.042,79.017,79.021,103480000.0
2007-05-09 09:18:00,79.033,79.039,79.017,79.034,57840000.0
2007-05-09 09:19:00,79.023,79.041,79.014,79.041,99250000.0
2007-05-09 09:20:00,79.035,79.038,79.028,79.028,89460000.0
2007-05-09 09:21:00,79.026,79.044,79.017,79.017,12380000.0
2007-05-09 09:22:00,79.016,79.016,79.007,79.008,102010000.0
2007-05-09 09:23:00,79.019,79.049,79.019,79.028,91120000.0
2007-05-09 09:24:00,79.029,79.042,79.027,79.027,11870000.0
2007-05-09 09:25:00,79.044,79.055,79.027,79.055,18290000.0
2007-05-09 09:26:00,79.046,79.051,79.046,79.049,119310000.0
2007-05-09 09:27:00,79.067,79.07,79.066,79.069,96630000.0
2007-05-09 09:28:00,79.011,79.031,79.011,79.026,56010000.0
2007-05-09 09:29:00,79.045,79.045,79.028,79.028,95420000.0
2007-05-09 09:30:00,79.023,79.059,79.016,79.042,94630000.0
2007-05-09 09:32:00,79.007,79.01,79.006,79.007,87650000.0
2007-05-09 09:33:00,79.042,79.042,79.011,79.02,19140000.0
2007-05-09 09:34:00,79.013,79.052,79.013,79.052,55730000.0
2007-05-09 09:35:00,79.013,79.04,79.013,79.017,95800000.0
2007-05-09 09:36:00,79.056,79.058,79.05,79.057,88080000.0
2007-05-09 09:37:00,79.025,79.051,79.021,79.051,11640000.0
2007-05-09 09:38:00,79.042,79.045,79.016,79.045,124630000.0
2007-05-09 09:39:00,79.015,79.05,79.015,79.043,94430000.0
2007-05-09 09:40:00,79.03,79.052,79.02,79.02,57810000.0
2007-05-09 09:41:00,79.03,79.05,79.029,79.05,91120000.0
2007-05-09 09:42:00,79.053,79.053,79.018,79.032,91860000.0
2007-05-09 09:43:00,79.018,79.052,79.013,79.052,15960000.0
2007-05-09 09:44:00,79.046,79.057,79.046,79.057,130580000.0
2007-05-09 09:45:00,79.015,79.05,79.015,79.021,95250000.0
2007-05-09 09:46:00,79.034,79.034,79.012,79.012,51430000.0
2007-05-09 09:48:00,79.042,79.042,79.007,79.011,83330000.0
2007-05-09 09:49:00,79.005,79.03,79.005,79.012,16700000.0
2007-05-09 09:50:00,79.035,79.035,79.007,79.009,84270000.0
2007-05-09 09:51:00,79.04,79.04,79.008,79.008,9760000.0
2007-05-09 09:52:00,79.027,79.027,78.986,78.986,86380000.0
2007-05-09 09:53:00,78.997,79.021,78.99,79.021,77580000.0
2007-05-09 09:54:00,79.016,79.016,79.015,79.015,4690000.0
2007-05-09 09:57:00,79.027,79.031,79.026,79.029,139570000.0
2007-05-09 09:59:00,79.009,79.04,79.005,79.031,133650000.0
2007-05-09 10:00:00,79.056,79.056,79.041,79.041,102120000.0
2007-05-09 10:01:00,79.043,79.043,79.009,79.043,59020000.0
2007-05-09 10:02:00,79.028,79.03,79.023,79.026,101510000.0
2007-05-09 10:03:00,79.043,79.043,79.003,79.024,88730000.0
2007-05-09 10:04:00,79.047,79.047,79.047,79.047,2440000.0
2007-05-09 10:05:00,79.016,79.045,79.007,79.045,123760000.0
2007-05-09 10:06:00,79.044,79.044,79.007,79.043,96700000.0
2007-05-09 10:07:00,79.017,79.021,79.009,79.017,48970000.0
2007-05-09 10:08:00,79.016,79.059,79.016,79.059,95800000.0
2007-05-09 10:09:00,79.034,79.079,79.034,79.041,96380000.0
2007-05-09 10:10:00,79.059,79.078,79.059,79.07,13740000.0
2007-05-09 10:11:00,79.091,79.091,79.074,79.089,127840000.0
2007-05-09 10:12:00,79.083,79.114,79.077,79.114,97730000.0
2007-05-09 10:13:00,79.082,79.108,79.07,79.086,56580000.0
2007-05-09 10:14:00,79.05,79.065,79.05,79.065,100060000.0
2007-05-09 10:15:00,79.061,79.092,79.061,79.092,90030000.0
2007-05-09 10:16:00,79.089,79.1,79.083,79.084,17300000.0
2007-05-09 10:17:00,79.077,79.095,79.077,79.095,119830000.0
2007-05-09 10:18:00,79.071,79.1,79.062,79.062,100120000.0
2007-05-09 10:19:00,79.088,79.092,79.087,79.088,57840000.0
2007-05-09 10:20:00,79.051,79.059,79.049,79.053,95900000.0
2007-05-09 10:21:00,79.072,79.092,79.066,79.069,92840000.0
2007-05-09 10:22:00,79.064,79.075,79.058,79.061,21670000.0
2007-05-09 10:23:00,79.049,79.071,79.049,79.059,138090000.0
2007-05-09 10:24:00,79.052,79.086,79.052,79.086,149730000.0
2007-05-09 10:25:00,79.087,79.087,79.077,79.077,127420000.0
2007-05-09 10:26:00,79.058,79.077,79.045,79.045,132940000.0
2007-05-09 10:27:00,79.06,79.079,79.045,79.053,96660000.0
2007-05-09 10:28:00,79.071,79.071,79.028,79.055,53620000.0
2007-05-09 10:29:00,79.022,79.033,79.022,79.028,97250000.0
2007-05-09 10:30:00,79.022,79.054,79.022,79.054,85340000.0
2007-05-09 10:31:00,79.019,79.024,79.019,79.024,7320000.0
2007-05-09 10:32:00,79.021,79.043,79.021,79.043,124250000.0
2007-05-09 10:33:00,79.041,79.041,79.013,79.035,101810000.0
2007-05-09 10:34:00,79.045,79.045,79.015,79.021,52780000.0
2007-05-09 10:36:00,79.057,79.058,79.049,79.049,97950000.0
2007-05-09 10:37:00,79.027,79.049,79.026,79.049,12950000.0
2007-05-09 10:38:00,79.02,79.054,79.02,79.054,67860000.0
2007-05-09 10:39:00,79.076,79.076,79.069,79.069,89320000.0
2007-05-09 10:40:00,79.018,79.041,79.014,79.014,84380000.0
2007-05-09 10:41:00,79.036,79.042,79.024,79.04,142980000.0
2007-05-09 10:42:00,79.01,79.046,79.01,79.046,163690000.0
2007-05-09 10:43:00,79.02,79.041,79.014,79.033,124390000.0
2007-05-09 10:44:00,79.017,79.04,79.017,79.04,138960000.0
2007-05-09 10:45:00,79.056,79.06,79.051,79.051,154090000.0
2007-05-09 10:46:00,79.033,79.054,79.029,79.029,118380000.0
2007-05-09 10:47:00,79.035,79.038,79.03,79.031,127480000.0
2007-05-09 10:48:00,79.018,79.046,79.012,79.014,106010000.0
2007-05-09 10:49:00,79.005,79.049,79.005,79.049,56360000.0
2007-05-09 10:50:00,79.01,79.038,79.005,79.017,96440000.0
2007-05-09 10:51:00,79.047,79.053,79.018,79.036,89400000.0
2007-05-09 10:52:00,79.008,79.033,79.004,79.006,21640000.0
2007-05-09 10:53:00,79.017,79.018,79.008,79.014,102570000.0
2007-05-09 10:54:00,79.058,79.069,79.034,79.034,89300000.0
2007-05-09 10:55:00,79.025,79.042,79.025,79.042,7360000.0
2007-05-09 10:57:00,79.005,79.026,78.993,78.993,133830000.0
2007-05-09 10:58:00,78.999,79.018,78.984,78.991,112030000.0
2007-05-09 10:59:00,78.978,79.003,78.977,78.995,125260000.0
2007-05-09 11:00:00,79.005,79.008,79.0,79.0,132170000.0
2007-05-09 11:01:00,79.01,79.01,79.004,79.006,117890000.0
2007-05-09 11:02:00,78.98,79.003,78.976,79.003,117900000.0
2007-05-09 11:03:00,78.998,79.008,78.978,78.997,90230000.0
2007-05-09 11:04:00,78.963,78.991,78.962,78.983,49310000.0
2007-05-09 11:05:00,78.943,78.986,78.937,78.963,89880000.0
2007-05-09 11:06:00,78.976,78.993,78.963,78.993,82660000.0
2007-05-09 11:07:00,78.962,78.973,78.962,78.969,11070000.0
2007-05-09 11:08:00,78.98,79.007,78.971,78.982,120970000.0
2007-05-09 11:09:00,78.972,79.013,78.972,78.982,93410000.0
2007-05-09 11:10:00,78.97,78.978,78.969,78.976,50180000.0
2007-05-09 11:11:00,78.988,79.003,78.985,78.985,84480000.0
2007-05-09 11:12:00,78.995,79.019,78.986,78.997,84550000.0
2007-05-09 11:13:00,78.962,78.975,78.962,78.975,8490000.0
2007-05-09 11:14:00,78.985,79.007,78.967,78.967,42280000.0
2007-05-09 11:15:00,78.985,78.985,78.95,78.95,47790000.0
2007-05-09 11:16:00,78.967,78.982,78.955,78.955,22430000.0
2007-05-09 11:17:00,78.958,78.96,78.957,78.959,70830000.0
2007-05-09 11:18:00,78.972,79.0,78.968,78.987,53400000.0
2007-05-09 11:19:00,78.997,78.997,78.99,78.997,119500000.0
2007-05-09 11:20:00,78.968,78.97,78.966,78.968,143930000.0
2007-05-09 11:21:00,78.963,78.991,78.963,78.964,70130000.0
2007-05-09 11:22:00,78.993,78.993,78.964,78.964,124810000.0
2007-05-09 11:23:00,78.987,78.992,78.975,78.975,125890000.0
2007-05-09 11:24:00,78.983,79.01,78.983,78.984,107450000.0
2007-05-09 11:25:00,79.002,79.047,78.987,79.006,66160000.0
2007-05-09 11:26:00,79.016,79.052,79.003,79.052,45920000.0
2007-05-09 11:27:00,79.016,79.022,79.005,79.013,34370000.0
2007-05-09 11:28:00,79.003,79.051,79.003,79.051,53770000.0
2007-05-09 11:29:00,79.021,79.052,79.021,79.049,34120000.0
2007-05-09 11:30:00,79.044,79.067,79.038,79.05,41960000.0
2007-05-09 11:31:00,79.064,79.071,79.035,79.056,48440000.0
2007-05-09 11:32:00,79.048,79.07,79.037,79.039,86960000.0
2007-05-09 11:33:00,79.051,79.086,79.048,79.053,119430000.0
2007-05-09 11:34:00,79.079,79.079,79.035,79.048,74480000.0
2007-05-09 11:35:00,79.041,79.077,79.035,79.059,87450000.0
2007-05-09 11:36:00,79.054,79.072,79.054,79.067,109540000.0
2007-05-09 11:37:00,79.033,79.044,79.006,79.013,132130000.0
2007-05-09 11:38:00,79.006,79.047,79.006,79.044,167540000.0
2007-05-09 11:39:00,79.009,79.038,79.007,79.009,126590000.0
2007-05-09 11:40:00,79.03,79.03,78.994,79.003,119800000.0
2007-05-09 11:41:00,79.01,79.029,78.997,79.023,65520000.0
2007-05-09 11:42:00,79.011,79.023,79.004,79.004,103010000.0
2007-05-09 11:43:00,79.013,79.032,79.005,79.026,75730000.0
2007-05-09 11:44:00,79.0,79.007,78.999,78.999,98750000.0
2007-05-09 11:45:00,79.059,79.059,79.001,79.006,74850000.0
2007-05-09 11:46:00,78.993,78.998,78.991,78.998,51370000.0
2007-05-09 11:48:00,79.024,79.024,78.996,78.996,62350000.0
2007-05-09 11:49:00,79.005,79.023,78.994,79.023,133230000.0
2007-05-09 11:50:00,79.005,79.005,78.999,78.999,86090000.0
2007-05-09 11:51:00,79.011,79.04,79.006,79.012,96800000.0
2007-05-09 11:52:00,79.036,79.036,79.032,79.032,91340000.0
2007-05-09 11:53:00,79.003,79.021,79.003,79.012,79310000.0
2007-05-09 11:54:00,79.046,79.046,79.037,79.037,61770000.0
2007-05-09 11:56:00,79.002,79.007,79.0,79.007,68170000.0
2007-05-09 11:57:00,79.003,79.036,79.003,79.013,97920000.0
2007-05-09 11:58:00,79.001,79.023,78.994,78.994,62000000.0
2007-05-09 11:59:00,79.018,79.019,79.017,79.018,71860000.0
2007-05-09 12:00:00,79.006,79.037,78.998,79.01,76240000.0
2007-05-09 12:01:00,79.024,79.024,78.991,79.0,82150000.0
2007-05-09 12:02:00,78.999,79.031,78.999,79.016,76710000.0
2007-05-09 12:03:00,79.023,79.023,78.995,79.001,46600000.0
2007-05-09 12:04:00,78.99,78.996,78.989,78.99,74700000.0
2007-05-09 12:05:00,79.008,79.011,79.006,79.006,104680000.0
2007-05-09 12:06:00,79.033,79.033,79.004,79.004,88090000.0
2007-05-09 12:08:00,79.008,79.032,78.992,78.992,59610000.0
2007-05-09 12:09:00,79.049,79.05,79.047,79.047,101180000.0
2007-05-09 12:10:00,79.009,79.009,78.975,78.975,73520000.0
2007-05-09 12:12:00,78.963,78.978,78.953,78.958,40870000.0
2007-05-09 12:13:00,78.972,78.988,78.966,78.97,47870000.0
2007-05-09 12:14:00,78.962,78.979,78.945,78.959,58010000.0
2007-05-09 12:15:00,79.005,79.005,78.972,78.972,102420000.0
2007-05-09 12:16:00,78.978,78.978,78.97,78.976,73820000.0
2007-05-09 12:17:00,79.008,79.01,79.007,79.008,92960000.0
2007-05-09 12:18:00,79.009,79.009,79.005,79.007,99040000.0
2007-05-09 12:19:00,78.986,78.996,78.973,78.973,112470000.0
2007-05-09 12:20:00,78.959,78.967,78.959,78.966,102970000.0
2007-05-09 12:21:00,78.964,79.008,78.964,78.987,113160000.0
2007-05-09 12:23:00,78.968,78.993,78.962,78.993,104890000.0
2007-05-09 12:24:00,79.007,79.007,78.998,78.998,68780000.0
2007-05-09 12:27:00,78.996,78.996,78.974,78.979,50760000.0
2007-05-09 12:28:00,78.973,78.977,78.971,78.977,83100000.0
2007-05-09 12:29:00,78.966,78.967,78.96,78.961,126310000.0
2007-05-09 12:30:00,78.985,79.0,78.965,78.972,146230000.0
2007-05-09 12:31:00,78.959,78.967,78.959,78.967,105970000.0
2007-05-09 12:33:00,78.985,78.994,78.963,78.972,110010000.0
2007-05-09 12:34:00,78.959,78.968,78.959,78.963,97570000.0
2007-05-09 12:36:00,78.977,79.002,78.975,78.982,70770000.0
2007-05-09 12:37:00,78.975,79.019,78.975,78.991,64760000.0
2007-05-09 12:38:00,78.995,78.996,78.99,78.99,83620000.0
2007-05-09 12:39:00,79.02,79.027,79.02,79.025,72440000.0
2007-05-09 12:40:00,79.008,79.011,78.979,79.01,128600000.0
2007-05-09 12:41:00,78.98,79.013,78.98,79.013,160330000.0
2007-05-09 12:42:00,79.025,79.025,78.995,78.998,120730000.0
2007-05-09 12:43:00,78.991,79.005,78.991,79.005,131090000.0
2007-05-09 12:44:00,79.044,79.051,79.016,79.024,143540000.0
2007-05-09 12:45:00,79.029,79.054,79.027,79.029,126680000.0
2007-05-09 12:46:00,79.045,79.079,79.04,79.059,121800000.0
2007-05-09 12:47:00,79.071,79.091,79.064,79.069,93360000.0
2007-05-09 12:48:00,79.06,79.086,79.059,79.059,54870000.0
2007-05-09 12:49:00,79.08,79.08,79.037,79.055,90740000.0
2007-05-09 12:50:00,79.039,79.07,79.037,79.055,86090000.0
2007-05-09 12:51:00,79.047,79.069,79.038,79.038,17210000.0
2007-05-09 12:52:00,79.056,79.072,79.035,79.055,56220000.0
2007-05-09 12:53:00,79.063,79.067,79.033,79.033,93580000.0
2007-05-09 12:54:00,79.044,79.076,79.041,79.059,86220000.0
2007-05-09 12:55:00,79.038,79.077,79.031,79.077,16560000.0
2007-05-09 12:56:00,79.044,79.081,79.044,79.054,145370000.0
2007-05-09 12:57:00,79.072,79.08,79.058,79.058,125220000.0
2007-05-09 12:58:00,79.049,79.083,79.044,79.066,127780000.0
2007-05-09 12:59:00,79.058,79.065,79.052,79.061,100910000.0
2007-05-09 13:00:00,79.049,79.087,79.049,79.07,56810000.0
2007-05-09 13:01:00,79.061,79.067,79.06,79.064,90380000.0
2007-05-09 13:02:00,79.078,79.093,79.074,79.093,91150000.0
2007-05-09 13:03:00,79.074,79.104,79.073,79.101,12760000.0
2007-05-09 13:04:00,79.079,79.096,79.063,79.069,138640000.0
2007-05-09 13:05:00,79.073,79.084,79.06,79.084,161440000.0
2007-05-09 13:06:00,79.052,79.087,79.05,79.05,115000000.0
2007-05-09 13:07:00,79.038,79.078,79.038,79.074,124960000.0
2007-05-09 13:08:00,79.05,79.079,79.048,79.069,145470000.0
2007-05-09 13:09:00,79.029,79.059,79.02,79.02,118000000.0
2007-05-09 13:10:00,79.012,79.054,79.012,79.054,128560000.0
2007-05-09 13:11:00,79.007,79.01,79.006,79.009,99140000.0
2007-05-09 13:12:00,79.005,79.046,79.005,79.018,55170000.0
2007-05-09 13:13:00,79.054,79.054,79.02,79.02,92700000.0
2007-05-09 13:14:00,79.028,79.038,79.028,79.036,81560000.0
2007-05-09 13:15:00,79.024,79.057,79.022,79.034,18470000.0
2007-05-09 13:16:00,79.017,79.047,79.017,79.043,71550000.0
2007-05-09 13:17:00,79.055,79.055,79.033,79.033,64250000.0
2007-05-09 13:18:00,79.022,79.041,79.012,79.012,87570000.0
2007-05-09 13:19:00,79.018,79.041,79.006,79.029,76170000.0
2007-05-09 13:20:00,79.002,79.037,79.002,79.006,142110000.0
2007-05-09 13:21:00,79.025,79.036,79.023,79.036,146820000.0
2007-05-09 13:22:00,79.044,79.044,79.006,79.02,111630000.0
2007-05-09 13:23:00,79.014,79.022,78.993,79.022,130190000.0
2007-05-09 13:24:00,78.994,79.039,78.994,79.004,148100000.0
2007-05-09 13:25:00,79.007,79.013,78.996,79.013,130680000.0
2007-05-09 13:26:00,78.999,79.024,78.999,79.024,117530000.0
2007-05-09 13:27:00,79.018,79.021,79.004,79.02,94270000.0
2007-05-09 13:28:00,79.005,79.007,79.0,79.0,58750000.0
2007-05-09 13:29:00,79.019,79.023,79.008,79.008,95120000.0
2007-05-09 13:30:00,79.002,79.041,78.999,79.014,88740000.0
2007-05-09 13:31:00,78.995,79.017,78.993,79.017,19040000.0
2007-05-09 13:32:00,79.001,79.02,78.998,79.016,65590000.0
2007-05-09 13:33:00,79.025,79.025,79.002,79.002,93630000.0
2007-05-09 13:34:00,79.008,79.008,79.0,79.006,72540000.0
2007-05-09 13:36:00,79.04,79.04,79.005,79.027,164810000.0
2007-05-09 13:37:00,78.993,79.022,78.993,79.011,125810000.0
2007-05-09 13:38:00,78.998,79.043,78.997,79.035,139970000.0
2007-05-09 13:39:00,79.048,79.073,79.045,79.073,148810000.0
2007-05-09 13:40:00,79.063,79.084,79.056,79.075,135600000.0
2007-05-09 13:41:00,79.041,79.07,79.041,79.043,133500000.0
2007-05-09 13:42:00,79.073,79.073,79.032,79.044,105890000.0
2007-05-09 13:44:00,79.03,79.041,79.019,79.041,100830000.0
2007-05-09 13:45:00,79.011,79.054,79.011,79.054,88940000.0
2007-05-09 13:47:00,79.047,79.051,79.029,79.029,150070000.0
2007-05-09 13:48:00,79.02,79.051,79.02,79.043,119060000.0
2007-05-09 13:49:00,79.026,79.026,79.019,79.025,84940000.0
2007-05-09 13:50:00,79.027,79.051,79.023,79.023,171200000.0
2007-05-09 13:51:00,79.039,79.055,79.039,79.049,112070000.0
2007-05-09 13:52:00,79.031,79.049,79.02,79.021,67110000.0
2007-05-09 13:53:00,79.014,79.026,79.014,79.026,103960000.0
2007-05-09 13:54:00,79.054,79.06,79.025,79.056,145620000.0
2007-05-09 13:55:00,79.038,79.041,79.034,79.038,157980000.0
2007-05-09 13:56:00,79.033,79.055,79.025,79.055,118020000.0
2007-05-09 13:57:00,79.069,79.072,79.057,79.06,113510000.0
2007-05-09 13:58:00,79.03,79.041,79.026,79.038,116340000.0
2007-05-09 14:00:00,79.053,79.053,79.034,79.039,92480000.0
2007-05-09 14:02:00,79.027,79.03,79.027,79.029,62450000.0
2007-05-09 14:03:00,79.023,79.06,79.023,79.048,87310000.0
2007-05-09 14:04:00,79.028,79.03,79.027,79.028,78390000.0
2007-05-09 14:05:00,79.053,79.053,79.03,79.03,142040000.0
2007-05-09 14:06:00,79.04,79.065,79.035,79.065,157380000.0
2007-05-09 14:07:00,79.029,79.04,79.022,79.04,127810000.0
2007-05-09 14:08:00,79.052,79.057,79.037,79.055,128020000.0
2007-05-09 14:09:00,79.055,79.055,79.033,79.033,144900000.0
2007-05-09 14:11:00,79.018,79.043,79.018,79.043,119660000.0
2007-05-09 14:12:00,79.057,79.06,79.056,79.059,89220000.0
2007-05-09 14:13:00,79.056,79.057,79.05,79.057,48690000.0
2007-05-09 14:14:00,79.025,79.025,79.015,79.023,103690000.0
2007-05-09 14:15:00,79.062,79.062,79.021,79.056,94930000.0
2007-05-09 14:18:00,79.045,79.047,79.036,79.036,125200000.0
2007-05-09 14:19:00,79.026,79.031,79.026,79.029,119330000.0
2007-05-09 14:20:00,79.021,79.051,79.021,79.048,99220000.0
2007-05-09 14:21:00,79.068,79.072,79.066,79.068,50350000.0
2007-05-09 14:22:00,79.035,79.051,79.034,79.051,93060000.0
2007-05-09 14:23:00,79.02,79.044,79.02,79.043,82780000.0
2007-05-09 14:24:00,79.004,79.031,79.0,79.004,24980000.0
2007-05-09 14:25:00,78.992,79.016,78.987,79.016,58250000.0
2007-05-09 14:26:00,79.006,79.012,78.98,79.012,95850000.0
2007-05-09 14:27:00,78.998,78.998,78.959,78.985,89120000.0
2007-05-09 14:28:00,78.956,78.977,78.956,78.962,21670000.0
2007-05-09 14:29:00,78.952,78.984,78.952,78.984,146630000.0
2007-05-09 14:30:00,78.993,78.993,78.962,78.963,121780000.0
2007-05-09 14:31:00,78.984,78.991,78.966,78.97,118970000.0
2007-05-09 14:32:00,78.962,78.993,78.962,78.987,95740000.0
2007-05-09 14:33:00,78.978,78.982,78.976,78.978,49840000.0
2007-05-09 14:34:00,78.973,78.985,78.968,78.982,95240000.0
2007-05-09 14:35:00,78.97,78.992,78.966,78.977,89800000.0
2007-05-09 14:36:00,78.994,78.994,78.973,78.973,9570000.0
2007-05-09 14:37:00,78.973,78.973,78.963,78.963,7880000.0
2007-05-09 14:38:00,78.982,78.982,78.94,78.941,92380000.0
2007-05-09 14:39:00,78.932,78.963,78.932,78.963,85540000.0
2007-05-09 14:40:00,78.954,78.961,78.941,78.941,13970000.0
2007-05-09 14:41:00,78.953,78.953,78.924,78.927,94550000.0
2007-05-09 14:42:00,78.925,78.97,78.925,78.961,85720000.0
2007-05-09 14:43:00,78.972,78.972,78.971,78.971,4880000.0
2007-05-09 14:44:00,78.94,78.957,78.939,78.956,88140000.0
2007-05-09 14:45:00,78.937,78.959,78.937,78.95,13560000.0
2007-05-09 14:46:00,78.958,78.958,78.952,78.952,51070000.0
2007-05-09 14:47:00,78.955,78.955,78.931,78.931,52870000.0
2007-05-09 14:48:00,78.943,78.988,78.937,78.988,65240000.0
2007-05-09 14:49:00,78.944,78.964,78.944,78.964,117330000.0
2007-05-09 14:50:00,78.94,78.963,78.94,78.941,88610000.0
2007-05-09 14:51:00,78.957,78.959,78.932,78.941,105280000.0
2007-05-09 14:52:00,78.932,78.952,78.932,78.952,113240000.0
2007-05-09 14:53:00,78.92,78.938,78.915,78.922,128630000.0
2007-05-09 14:54:00,78.91,78.937,78.91,78.937,111460000.0
2007-05-09 14:55:00,78.913,78.927,78.913,78.918,126620000.0
2007-05-09 14:56:00,78.915,78.947,78.915,78.928,149290000.0
2007-05-09 14:57:00,78.936,78.954,78.933,78.94,112240000.0
2007-05-09 14:58:00,78.929,78.94,78.929,78.935,83820000.0
2007-05-09 14:59:00,78.93,78.939,78.93,78.936,163710000.0
2007-05-09 15:00:00,78.957,78.984,78.955,78.959,109290000.0
2007-05-09 15:01:00,78.986,78.986,78.944,78.944,64540000.0
2007-05-09 15:02:00,78.962,78.98,78.953,78.968,96940000.0
2007-05-09 15:03:00,78.952,78.977,78.933,78.933,137190000.0
2007-05-09 15:04:00,78.937,78.95,78.923,78.923,179740000.0
2007-05-09 15:05:00,78.938,78.948,78.924,78.927,114450000.0
2007-05-09 15:06:00,78.914,78.932,78.913,78.918,112820000.0
2007-05-09 15:07:00,78.938,78.955,78.935,78.955,130280000.0
2007-05-09 15:08:00,78.941,78.988,78.929,78.988,110170000.0
2007-05-09 15:09:00,78.967,79.012,78.943,78.991,107440000.0
2007-05-09 15:10:00,79.002,79.017,78.97,78.99,71780000.0
2007-05-09 15:11:00,78.967,78.99,78.959,78.97,67330000.0
2007-05-09 15:12:00,78.947,78.994,78.947,78.994,94220000.0
2007-05-09 15:13:00,78.985,78.995,78.966,78.995,78320000.0
2007-05-09 15:14:00,78.984,78.984,78.956,78.957,132970000.0
2007-05-09 15:15:00,78.971,78.989,78.946,78.976,152480000.0
2007-05-09 15:16:00,78.984,78.984,78.936,78.949,115180000.0
2007-05-09 15:17:00,78.935,78.954,78.924,78.937,127780000.0
2007-05-09 15:18:00,78.949,78.965,78.947,78.959,145080000.0
2007-05-09 15:19:00,78.949,78.962,78.942,78.96,126500000.0
2007-05-09 15:20:00,78.952,78.953,78.933,78.949,127760000.0
2007-05-09 15:21:00,78.938,78.952,78.933,78.94,97010000.0
2007-05-09 15:22:00,78.955,78.955,78.936,78.94,57310000.0
2007-05-09 15:23:00,78.928,78.94,78.927,78.935,96530000.0
2007-05-09 15:24:00,78.945,78.954,78.923,78.93,89790000.0
2007-05-09 15:25:00,78.95,78.95,78.935,78.937,12770000.0
2007-05-09 15:26:00,78.948,78.963,78.948,78.963,133380000.0
2007-05-09 15:27:00,78.977,78.988,78.964,78.987,95470000.0
2007-05-09 15:28:00,78.992,78.992,78.966,78.971,49650000.0
2007-05-09 15:29:00,78.99,78.99,78.938,78.94,99350000.0
2007-05-09 15:30:00,78.934,78.996,78.934,78.99,80310000.0
2007-05-09 15:31:00,78.971,78.974,78.971,78.974,3760000.0
2007-05-09 15:32:00,78.967,78.981,78.959,78.965,94820000.0
2007-05-09 15:33:00,78.988,79.008,78.98,78.98,94470000.0
2007-05-09 15:34:00,78.978,78.997,78.978,78.997,18700000.0
2007-05-09 15:35:00,78.993,79.023,78.993,79.015,141000000.0
2007-05-09 15:36:00,79.02,79.021,78.999,79.0,123690000.0
2007-05-09 15:37:00,79.001,79.005,78.99,79.005,124950000.0
2007-05-09 15:38:00,78.997,79.012,78.99,78.99,99410000.0
2007-05-09 15:39:00,79.001,79.028,78.999,79.003,54030000.0
2007-05-09 15:40:00,79.008,79.03,79.0,79.016,93050000.0
2007-05-09 15:41:00,79.01,79.03,79.01,79.027,84590000.0
2007-05-09 15:42:00,78.996,79.042,78.995,79.029,24260000.0
2007-05-09 15:43:00,78.992,79.014,78.992,78.997,121380000.0
2007-05-09 15:44:00,79.022,79.022,79.004,79.004,124120000.0
2007-05-09 15:45:00,79.01,79.031,79.003,79.013,91910000.0
2007-05-09 15:46:00,78.998,79.012,78.982,78.982,50230000.0
2007-05-09 15:47:00,78.993,79.024,78.993,79.014,100930000.0
2007-05-09 15:48:00,79.025,79.042,79.009,79.012,85510000.0
2007-05-09 15:49:00,78.993,79.008,78.986,78.995,25370000.0
2007-05-09 15:50:00,78.989,79.015,78.989,79.013,110970000.0
2007-05-09 15:51:00,78.975,78.998,78.969,78.994,73790000.0
2007-05-09 15:52:00,78.977,78.984,78.972,78.984,63980000.0
2007-05-09 15:53:00,78.985,79.05,78.98,79.05,85160000.0
2007-05-09 15:54:00,79.023,79.05,79.016,79.044,71310000.0
2007-05-09 15:55:00,79.03,79.052,79.029,79.03,147870000.0
2007-05-09 15:56:00,79.034,79.05,79.026,79.03,149980000.0
2007-05-09 15:57:00,79.052,79.052,78.998,78.998,118960000.0
2007-05-09 15:58:00,79.003,79.019,78.989,79.019,128860000.0
2007-05-09 15:59:00,78.992,79.011,78.988,79.0,138030000.0
2007-05-09 16:00:00,78.971,79.01,78.971,78.994,125620000.0
2007-05-09 16:01:00,79.002,79.002,78.978,78.983,113700000.0
2007-05-09 16:02:00,78.973,79.015,78.973,79.015,103860000.0
2007-05-09 16:03:00,79.0,79.011,79.0,79.0,53100000.0
2007-05-09 16:05:00,78.99,79.014,78.989,78.996,87200000.0
2007-05-09 16:06:00,78.981,78.992,78.973,78.973,9510000.0
2007-05-09 16:07:00,78.981,79.003,78.975,78.981,53470000.0
2007-05-09 16:08:00,78.999,79.011,78.989,78.99,95740000.0
2007-05-09 16:09:00,79.012,79.012,78.977,78.997,96030000.0
2007-05-09 16:10:00,78.987,79.0,78.978,78.995,22650000.0
2007-05-09 16:11:00,78.975,78.984,78.969,78.969,109430000.0
2007-05-09 16:12:00,79.001,79.001,78.963,78.993,75510000.0
2007-05-09 16:13:00,78.959,78.981,78.957,78.976,69300000.0
2007-05-09 16:14:00,78.941,78.978,78.941,78.951,92060000.0
2007-05-09 16:15:00,78.955,78.978,78.943,78.956,80900000.0
2007-05-09 16:16:00,78.923,78.989,78.923,78.963,155290000.0
2007-05-09 16:17:00,78.96,78.985,78.929,78.938,164840000.0
2007-05-09 16:18:00,78.939,78.955,78.916,78.918,129290000.0
2007-05-09 16:19:00,78.907,78.928,78.894,78.922,137100000.0
2007-05-09 16:20:00,78.92,78.941,78.92,78.937,150030000.0
2007-05-09 16:21:00,78.932,78.962,78.927,78.927,130940000.0
2007-05-09 16:23:00,78.921,78.952,78.921,78.941,91150000.0
2007-05-09 16:24:00,78.966,78.979,78.944,78.944,53860000.0
2007-05-09 16:25:00,78.958,79.003,78.958,78.971,102100000.0
2007-05-09 16:26:00,78.992,78.992,78.964,78.985,84280000.0
2007-05-09 16:27:00,78.946,78.976,78.945,78.976,8080000.0
2007-05-09 16:28:00,78.952,78.965,78.952,78.958,16520000.0
2007-05-09 16:29:00,78.965,78.966,78.96,78.96,87680000.0
2007-05-09 16:30:00,78.994,78.994,78.993,78.993,4880000.0
2007-05-09 16:31:00,78.996,78.997,78.988,78.994,100250000.0
2007-05-09 16:32:00,78.98,78.98,78.958,78.968,127650000.0
2007-05-09 16:33:00,78.993,78.993,78.968,78.989,108300000.0
2007-05-09 16:34:00,78.968,78.968,78.959,78.959,123430000.0
2007-05-09 16:35:00,78.973,79.017,78.973,78.996,142790000.0
2007-05-09 16:36:00,79.012,79.038,79.001,79.001,112320000.0
2007-05-09 16:37:00,79.008,79.008,78.999,78.999,86480000.0
2007-05-09 16:39:00,79.034,79.034,79.002,79.002,107700000.0
2007-05-09 16:40:00,79.025,79.035,79.007,79.035,68420000.0
2007-05-09 16:41:00,79.025,79.065,79.025,79.04,111310000.0
2007-05-09 16:42:00,79.044,79.048,79.009,79.015,147350000.0
2007-05-09 16:43:00,79.0,79.009,79.0,79.001,167620000.0
2007-05-09 16:44:00,78.993,79.023,78.993,79.023,114060000.0
2007-05-09 16:45:00,79.004,79.022,78.993,79.008,108710000.0
2007-05-09 16:46:00,79.001,79.026,78.999,79.024,131830000.0
2007-05-09 16:47:00,79.003,79.037,79.003,79.007,101950000.0
2007-05-09 16:48:00,79.027,79.039,79.012,79.012,104290000.0
2007-05-09 16:49:00,79.025,79.029,79.024,79.028,74320000.0
2007-05-09 16:50:00,79.044,79.047,79.032,79.032,64100000.0
2007-05-09 16:51:00,79.058,79.059,79.056,79.059,94480000.0
2007-05-09 16:52:00,79.023,79.043,79.016,79.043,82190000.0
2007-05-09 16:53:00,79.011,79.029,78.997,79.015,130540000.0
2007-05-09 16:54:00,78.995,79.016,78.995,79.001,146090000.0
2007-05-09 16:55:00,78.99,79.003,78.99,79.002,122840000.0
2007-05-09 16:56:00,79.033,79.039,79.029,79.029,124240000.0
2007-05-09 16:57:00,79.044,79.044,79.011,79.011,143470000.0
2007-05-09 16:58:00,79.037,79.038,79.006,79.009,127390000.0
2007-05-09 16:59:00,79.016,79.04,78.994,79.009,117630000.0
2007-05-09 17:00:00,78.98,79.0,78.963,78.979,97920000.0
2007-05-09 17:01:00,78.97,78.977,78.97,78.976,54700000.0
2007-05-09 17:02:00,78.968,78.976,78.967,78.967,95680000.0
2007-05-09 17:03:00,78.985,78.985,78.962,78.97,87480000.0
2007-05-09 17:04:00,78.99,78.99,78.965,78.976,14700000.0
2007-05-09 17:05:00,78.968,78.978,78.947,78.952,147930000.0
2007-05-09 17:06:00,78.967,78.97,78.909,78.933,109680000.0
2007-05-09 17:07:00,78.929,78.951,78.926,78.942,132980000.0
2007-05-09 17:08:00,78.909,78.933,78.909,78.92,149370000.0
2007-05-09 17:09:00,78.956,78.988,78.932,78.988,121920000.0
2007-05-09 17:10:00,78.965,79.004,78.965,78.974,123190000.0
2007-05-09 17:11:00,78.977,78.988,78.977,78.982,92650000.0
2007-05-09 17:12:00,78.988,78.995,78.982,78.988,50810000.0
2007-05-09 17:14:00,78.985,78.986,78.977,78.977,88480000.0
2007-05-09 17:15:00,78.996,79.004,78.989,79.004,17400000.0
2007-05-09 17:16:00,79.014,79.014,78.993,79.01,59090000.0
2007-05-09 17:17:00,78.996,78.999,78.983,78.988,87010000.0
2007-05-09 17:18:00,78.998,79.02,78.988,79.008,78140000.0
2007-05-09 17:19:00,78.991,79.001,78.978,78.993,138420000.0
2007-05-09 17:21:00,78.97,78.99,78.966,78.969,122670000.0
2007-05-09 17:22:00,78.958,78.991,78.958,78.975,136270000.0
2007-05-09 17:23:00,78.968,78.978,78.968,78.975,146150000.0
2007-05-09 17:24:00,78.988,79.001,78.985,78.996,136440000.0
2007-05-09 17:25:00,78.978,78.986,78.978,78.986,120960000.0
2007-05-09 17:26:00,78.979,78.987,78.979,78.987,107040000.0
2007-05-09 17:27:00,79.004,79.015,78.992,79.0,48300000.0
2007-05-09 17:28:00,78.992,79.013,78.992,79.011,93850000.0
2007-05-09 17:29:00,78.997,79.012,78.985,78.997,89240000.0
2007-05-09 17:30:00,79.013,79.013,78.987,78.987,7920000.0
2007-05-09 17:33:00,78.986,79.0,78.979,78.989,107940000.0
2007-05-09 17:34:00,78.977,78.986,78.976,78.986,73490000.0
2007-05-09 17:35:00,78.98,78.997,78.98,78.997,60910000.0
2007-05-09 17:36:00,79.02,79.026,79.019,79.02,91370000.0
2007-05-09 17:37:00,79.025,79.025,79.014,79.025,76460000.0
2007-05-09 17:38:00,79.017,79.017,79.006,79.006,144160000.0
2007-05-09 17:39:00,79.039,79.039,78.989,78.999,160550000.0
2007-05-09 17:40:00,79.003,79.024,79.003,79.012,122150000.0
2007-05-09 17:41:00,79.01,79.045,79.01,79.045,136930000.0
2007-05-09 17:42:00,79.029,79.041,79.017,79.019,141130000.0
2007-05-09 17:43:00,79.009,79.024,79.006,79.021,129430000.0
2007-05-09 17:44:00,79.015,79.015,78.994,78.994,116750000.0
2007-05-09 17:45:00,79.0,79.022,79.0,79.017,117610000.0
2007-05-09 17:46:00,79.023,79.024,79.003,79.003,55120000.0
2007-05-09 17:47:00,79.012,79.012,78.977,78.994,100300000.0
2007-05-09 17:48:00,78.98,78.993,78.971,78.993,96760000.0
2007-05-09 17:49:00,78.976,78.976,78.971,78.975,10700000.0
2007-05-09 17:50:00,78.97,78.977,78.969,78.975,101160000.0
2007-05-09 17:51:00,79.005,79.009,78.999,78.999,93870000.0
2007-05-09 17:52:00,78.969,78.969,78.969,78.969,3420000.0
2007-05-09 17:53:00,78.975,78.978,78.969,78.977,88280000.0
2007-05-09 17:54:00,78.978,79.0,78.978,79.0,10510000.0
2007-05-09 17:56:00,78.978,78.981,78.968,78.981,147880000.0
2007-05-09 17:57:00,78.972,78.981,78.964,78.978,155150000.0
2007-05-09 17:58:00,78.989,78.99,78.984,78.985,128450000.0
2007-05-09 17:59:00,78.968,78.993,78.968,78.979,135400000.0
2007-05-09 18:00:00,78.972,79.003,78.972,78.994,150820000.0
2007-05-09 18:02:00,78.976,78.979,78.971,78.977,134590000.0
2007-05-09 18:03:00,78.998,79.0,78.996,78.999,107570000.0
2007-05-09 18:05:00,78.995,79.012,78.995,79.012,96700000.0
2007-05-09 18:06:00,79.007,79.029,78.989,78.999,92280000.0
2007-05-09 18:07:00,78.981,78.986,78.979,78.979,16750000.0
2007-05-09 18:08:00,78.97,78.985,78.966,78.984,92410000.0
2007-05-09 18:09:00,78.973,78.991,78.973,78.991,6420000.0
2007-05-09 18:10:00,78.948,78.957,78.946,78.946,121420000.0
2007-05-09 18:11:00,78.957,78.976,78.957,78.976,131550000.0
2007-05-09 18:12:00,78.986,78.988,78.981,78.981,102240000.0
2007-05-09 18:15:00,78.986,78.995,78.985,78.995,85530000.0
2007-05-09 18:16:00,78.986,78.986,78.981,78.981,9760000.0
2007-05-09 18:18:00,79.004,79.004,78.987,78.99,113210000.0
2007-05-09 18:21:00,78.995,78.999,78.994,78.996,107920000.0
2007-05-09 18:24:00,79.018,79.02,79.016,79.019,90830000.0
2007-05-09 18:25:00,79.012,79.023,79.012,79.023,83560000.0
2007-05-09 18:26:00,79.02,79.036,79.02,79.031,148690000.0
2007-05-09 18:27:00,79.038,79.047,79.035,79.039,145830000.0
2007-05-09 18:28:00,79.014,79.026,79.014,79.023,121720000.0
2007-05-09 18:29:00,79.033,79.036,79.011,79.011,128310000.0
2007-05-09 18:30:00,79.03,79.037,79.029,79.03,143320000.0
2007-05-09 18:31:00,79.019,79.031,79.018,79.024,119480000.0
2007-05-09 18:32:00,78.996,79.001,78.995,78.999,128100000.0
2007-05-09 18:33:00,79.036,79.036,78.995,78.995,95390000.0
2007-05-09 18:36:00,79.012,79.012,78.981,78.981,89330000.0
2007-05-09 18:37:00,78.987,78.987,78.986,78.986,4170000.0
2007-05-09 18:38:00,79.0,79.021,79.0,79.021,139440000.0
2007-05-09 18:39:00,79.005,79.01,79.005,79.008,111880000.0
2007-05-09 18:40:00,79.009,79.041,79.008,79.026,78410000.0
2007-05-09 18:41:00,79.001,79.009,79.0,79.0,158630000.0
2007-05-09 18:42:00,79.037,79.037,79.03,79.031,107790000.0
2007-05-09 18:45:00,79.037,79.037,79.03,79.031,152660000.0
2007-05-09 18:48:00,79.023,79.023,78.992,78.992,100470000.0
2007-05-09 18:49:00,78.999,79.013,78.998,79.0,130290000.0
2007-05-09 18:51:00,79.023,79.027,79.016,79.018,101520000.0
2007-05-09 18:52:00,79.006,79.008,79.004,79.008,72030000.0
2007-05-09 18:53:00,78.999,79.007,78.999,79.0,57170000.0
2007-05-09 18:54:00,79.058,79.06,79.056,79.059,84900000.0
2007-05-09 18:55:00,79.008,79.01,79.007,79.008,77410000.0
2007-05-09 18:56:00,79.023,79.042,79.023,79.041,135050000.0
2007-05-09 18:57:00,79.05,79.05,79.027,79.048,159860000.0
2007-05-09 18:58:00,79.035,79.043,79.018,79.018,117460000.0
2007-05-09 18:59:00,79.027,79.05,79.027,79.031,132710000.0
2007-05-09 19:00:00,79.054,79.064,79.032,79.032,147340000.0
2007-05-09 19:01:00,79.048,79.05,79.044,79.046,123980000.0
2007-05-09 19:02:00,79.023,79.052,79.023,79.037,124290000.0
2007-05-09 19:03:00,79.058,79.06,79.056,79.059,100350000.0
2007-05-09 19:04:00,79.029,79.04,79.029,79.031,48660000.0
2007-05-09 19:05:00,79.037,79.037,79.027,79.027,88980000.0
2007-05-09 19:06:00,79.04,79.056,79.04,79.048,81970000.0
2007-05-09 19:09:00,79.067,79.067,79.03,79.052,110590000.0
2007-05-09 19:10:00,79.032,79.076,79.032,79.076,64090000.0
2007-05-09 19:11:00,79.041,79.065,79.041,79.065,104370000.0
2007-05-09 19:12:00,79.052,79.084,79.052,79.084,150320000.0
2007-05-09 19:13:00,79.031,79.055,79.031,79.055,166980000.0
2007-05-09 19:15:00,79.022,79.051,79.022,79.038,101530000.0
2007-05-09 19:16:00,79.015,79.043,79.015,79.023,128780000.0
2007-05-09 19:17:00,79.054,79.057,79.047,79.047,109800000.0
2007-05-09 19:18:00,79.053,79.057,79.045,79.055,95540000.0
2007-05-09 19:19:00,79.024,79.025,79.015,79.025,74790000.0
2007-05-09 19:20:00,79.035,79.036,79.024,79.029,57200000.0
2007-05-09 19:21:00,79.022,79.038,79.022,79.035,82640000.0
2007-05-09 19:22:00,79.075,79.075,79.053,79.053,77310000.0
2007-05-09 19:23:00,79.038,79.043,79.033,79.035,132570000.0
2007-05-09 19:24:00,79.047,79.061,79.043,79.043,145090000.0
2007-05-09 19:25:00,79.056,79.056,79.028,79.028,127150000.0
2007-05-09 19:26:00,79.034,79.072,79.034,79.041,136520000.0
2007-05-09 19:27:00,79.065,79.068,79.06,79.067,152310000.0
2007-05-09 19:28:00,79.06,79.06,79.054,79.055,121860000.0
2007-05-09 19:29:00,79.052,79.083,79.048,79.083,128640000.0
2007-05-09 19:30:00,79.086,79.087,79.081,79.081,94290000.0
2007-05-09 19:32:00,79.079,79.08,79.073,79.076,92930000.0
2007-05-09 19:33:00,79.078,79.078,79.044,79.044,88160000.0
2007-05-09 19:34:00,79.056,79.056,79.056,79.056,2440000.0
2007-05-09 19:36:00,79.065,79.067,79.06,79.06,66840000.0
2007-05-09 19:39:00,79.057,79.06,79.056,79.057,82600000.0
2007-05-09 19:42:00,79.054,79.072,79.046,79.054,122970000.0
2007-05-09 19:43:00,79.044,79.05,79.039,79.039,133970000.0
2007-05-09 19:45:00,79.067,79.067,79.056,79.057,121750000.0
2007-05-09 19:47:00,79.052,79.083,79.052,79.053,98380000.0
2007-05-09 19:48:00,79.042,79.064,79.042,79.064,55330000.0
2007-05-09 19:50:00,79.031,79.052,79.031,79.032,70880000.0
2007-05-09 19:51:00,79.033,79.048,79.033,79.039,17110000.0
2007-05-09 19:52:00,79.032,79.064,79.032,79.064,106040000.0
2007-05-09 19:53:00,79.032,79.052,79.029,79.029,65630000.0
2007-05-09 19:54:00,79.064,79.064,79.054,79.061,8670000.0
2007-05-09 19:56:00,79.045,79.06,79.044,79.06,102770000.0
2007-05-09 19:57:00,79.068,79.068,79.038,79.053,107410000.0
2007-05-09 19:58:00,79.046,79.067,79.04,79.055,67380000.0
2007-05-09 20:00:00,79.072,79.079,79.07,79.071,43490000.0
2007-05-09 20:01:00,79.051,79.068,79.042,79.054,101820000.0
2007-05-09 20:02:00,79.052,79.08,79.052,79.068,84730000.0
2007-05-09 20:03:00,79.062,79.08,79.062,79.077,92750000.0
2007-05-09 20:04:00,79.065,79.08,79.059,79.066,107230000.0
2007-05-09 20:06:00,79.075,79.113,79.075,79.093,87520000.0
2007-05-09 20:07:00,79.074,79.074,79.072,79.072,3080000.0
2007-05-09 20:08:00,79.082,79.089,79.081,79.089,112700000.0
2007-05-09 20:09:00,79.074,79.088,79.062,79.086,55890000.0
2007-05-09 20:10:00,79.074,79.095,79.074,79.083,126400000.0
2007-05-09 20:11:00,79.078,79.103,79.078,79.103,97500000.0
2007-05-09 20:12:00,79.096,79.096,79.066,79.084,71430000.0
2007-05-09 20:13:00,79.061,79.072,79.045,79.053,117750000.0
2007-05-09 20:14:00,79.048,79.096,79.048,79.068,97650000.0
2007-05-09 20:15:00,79.094,79.134,79.086,79.1,109610000.0
2007-05-09 20:16:00,79.125,79.155,79.109,79.112,118520000.0
2007-05-09 20:17:00,79.123,79.123,79.067,79.101,77720000.0
2007-05-09 20:18:00,79.081,79.144,79.07,79.121,62240000.0
2007-05-09 20:19:00,79.135,79.154,79.121,79.121,66800000.0
2007-05-09 20:20:00,79.138,79.138,79.098,79.116,81070000.0
2007-05-09 20:21:00,79.105,79.113,79.092,79.105,88860000.0
2007-05-09 20:22:00,79.113,79.116,79.093,79.116,84270000.0
2007-05-09 20:23:00,79.135,79.135,79.107,79.117,49230000.0
2007-05-09 20:24:00,79.119,79.119,79.096,79.096,7360000.0
2007-05-09 20:25:00,79.096,79.1,79.081,79.084,14910000.0
2007-05-09 20:26:00,79.094,79.132,79.094,79.132,96750000.0
2007-05-09 20:27:00,79.128,79.14,79.118,79.118,13700000.0
2007-05-09 20:28:00,79.133,79.139,79.101,79.125,49660000.0
2007-05-09 20:29:00,79.107,79.121,79.096,79.1,52910000.0
2007-05-09 20:30:00,79.128,79.138,79.11,79.11,83160000.0
2007-05-09 20:31:00,79.121,79.149,79.121,79.136,134560000.0
2007-05-09 20:32:00,79.171,79.188,79.158,79.162,108610000.0
2007-05-09 20:33:00,79.148,79.179,79.146,79.146,135990000.0
2007-05-09 20:34:00,79.173,79.173,79.146,79.167,92520000.0
2007-05-09 20:35:00,79.156,79.163,79.126,79.146,97480000.0
2007-05-09 20:36:00,79.139,79.18,79.136,79.18,62820000.0
2007-05-09 20:37:00,79.155,79.169,79.143,79.148,84980000.0
2007-05-09 20:38:00,79.139,79.171,79.136,79.161,55900000.0
2007-05-09 20:39:00,79.187,79.199,79.168,79.19,67130000.0
2007-05-09 20:40:00,79.179,79.202,79.177,79.202,58770000.0
2007-05-09 20:41:00,79.195,79.21,79.179,79.179,106050000.0
2007-05-09 20:42:00,79.205,79.205,79.17,79.173,7970000.0
2007-05-09 20:43:00,79.171,79.203,79.167,79.193,132170000.0
2007-05-09 20:44:00,79.18,79.197,79.166,79.179,92480000.0
2007-05-09 20:45:00,79.17,79.194,79.162,79.168,89270000.0
2007-05-09 20:46:00,79.176,79.208,79.173,79.208,132360000.0
2007-05-09 20:47:00,79.179,79.197,79.173,79.185,115920000.0
2007-05-09 20:48:00,79.197,79.228,79.196,79.215,124870000.0
2007-05-09 20:49:00,79.223,79.252,79.167,79.167,71000000.0
2007-05-09 20:50:00,79.185,79.206,79.147,79.157,78820000.0
2007-05-09 20:51:00,79.172,79.188,79.163,79.172,56430000.0
2007-05-09 20:52:00,79.164,79.17,79.151,79.164,144020000.0
2007-05-09 20:53:00,79.153,79.186,79.153,79.168,184360000.0
2007-05-09 20:54:00,79.161,79.174,79.154,79.169,19580000.0
2007-05-09 20:55:00,79.155,79.185,79.155,79.185,79860000.0
2007-05-09 20:56:00,79.186,79.201,79.177,79.193,108670000.0
2007-05-09 20:57:00,79.204,79.204,79.184,79.186,91380000.0
2007-05-09 20:58:00,79.204,79.217,79.199,79.207,79640000.0
2007-05-09 20:59:00,79.216,79.228,79.186,79.201,142070000.0
2007-05-09 21:00:00,79.202,79.223,79.187,79.187,151470000.0
2007-05-09 21:01:00,79.174,79.176,79.169,79.175,97750000.0
2007-05-09 21:02:00,79.166,79.175,79.165,79.17,146930000.0
2007-05-09 21:03:00,79.183,79.21,79.183,79.188,11580000.0
2007-05-09 21:05:00,79.16,79.175,79.157,79.161,81720000.0
2007-05-09 21:06:00,79.176,79.209,79.176,79.191,77100000.0
2007-05-09 21:07:00,79.175,79.176,79.175,79.176,4880000.0
2007-05-09 21:08:00,79.166,79.171,79.16,79.171,87050000.0
2007-05-09 21:09:00,79.185,79.196,79.185,79.196,5440000.0
2007-05-09 21:11:00,79.183,79.185,79.178,79.184,112200000.0
2007-05-09 21:12:00,79.239,79.239,79.236,79.236,8260000.0
2007-05-09 21:13:00,79.198,79.203,79.198,79.203,4510000.0
2007-05-09 21:14:00,79.204,79.216,79.204,79.214,96000000.0
2007-05-09 21:15:00,79.216,79.254,79.216,79.25,88240000.0
2007-05-09 21:17:00,79.198,79.2,79.195,79.198,100290000.0
2007-05-09 21:18:00,79.248,79.25,79.244,79.247,89530000.0
2007-05-09 21:20:00,79.207,79.207,79.2,79.202,67940000.0
2007-05-09 21:21:00,79.223,79.252,79.199,79.199,11640000.0
2007-05-09 21:22:00,79.191,79.199,79.187,79.194,105770000.0
2007-05-09 21:23:00,79.209,79.221,79.209,79.21,76760000.0
2007-05-09 21:24:00,79.234,79.238,79.219,79.226,13180000.0
2007-05-09 21:25:00,79.213,79.223,79.21,79.21,11830000.0
2007-05-09 21:26:00,79.21,79.216,79.208,79.208,106960000.0
2007-05-09 21:27:00,79.238,79.238,79.238,79.238,1690000.0
2007-05-09 21:28:00,79.192,79.199,79.192,79.199,5450000.0
2007-05-09 21:30:00,79.205,79.229,79.198,79.198,10190000.0
2007-05-09 21:31:00,79.178,79.184,79.175,79.179,14130000.0
2007-05-09 21:32:00,79.179,79.191,79.171,79.182,83890000.0
2007-05-09 21:33:00,79.202,79.24,79.193,79.201,63440000.0
2007-05-09 21:35:00,79.207,79.21,79.204,79.207,127610000.0
2007-05-09 21:36:00,79.258,79.26,79.249,79.255,109910000.0
2007-05-09 21:39:00,79.254,79.26,79.254,79.258,137540000.0
2007-05-09 21:41:00,79.216,79.217,79.209,79.209,120980000.0
2007-05-09 21:42:00,79.222,79.252,79.22,79.243,85020000.0
2007-05-09 21:43:00,79.217,79.219,79.213,79.219,77700000.0
2007-05-09 21:45:00,79.244,79.247,79.234,79.234,102230000.0
2007-05-09 21:47:00,79.211,79.218,79.211,79.218,77300000.0
2007-05-09 21:48:00,79.266,79.266,79.234,79.234,83000000.0
2007-05-09 21:49:00,79.238,79.238,79.238,79.238,2630000.0
2007-05-09 21:50:00,79.232,79.238,79.23,79.237,113580000.0
2007-05-09 21:51:00,79.236,79.269,79.236,79.241,54020000.0
2007-05-09 21:53:00,79.23,79.238,79.23,79.236,106660000.0
2007-05-09 21:54:00,79.275,79.275,79.235,79.241,107550000.0
2007-05-09 21:55:00,79.244,79.244,79.231,79.238,74970000.0
2007-05-09 21:56:00,79.228,79.233,79.225,79.227,89580000.0
2007-05-09 21:57:00,79.285,79.288,79.281,79.282,56420000.0
2007-05-09 21:58:00,79.217,79.217,79.209,79.209,91380000.0
2007-05-09 21:59:00,79.215,79.217,79.206,79.206,69000000.0
2007-05-09 22:00:00,79.215,79.256,79.208,79.208,99780000.0
2007-05-09 22:01:00,79.195,79.205,79.195,79.199,95880000.0
2007-05-09 22:02:00,79.208,79.208,79.2,79.201,100490000.0
2007-05-09 22:03:00,79.192,79.223,79.164,79.164,66310000.0
2007-05-09 22:04:00,79.178,79.179,79.177,79.177,49860000.0
2007-05-09 22:05:00,79.188,79.19,79.186,79.187,113840000.0
2007-05-09 22:06:00,79.225,79.227,79.217,79.219,131060000.0
2007-05-09 22:07:00,79.196,79.205,79.191,79.2,81550000.0
2007-05-09 22:08:00,79.203,79.206,79.181,79.206,89510000.0
2007-05-09 22:09:00,79.239,79.246,79.231,79.231,92950000.0
2007-05-09 22:10:00,79.209,79.214,79.186,79.187,117960000.0
2007-05-09 22:12:00,79.181,79.209,79.181,79.182,73180000.0
2007-05-09 22:14:00,79.188,79.19,79.187,79.188,50050000.0
2007-05-09 22:15:00,79.181,79.216,79.177,79.183,42860000.0
2007-05-09 22:16:00,79.17,79.17,79.167,79.169,80340000.0
2007-05-09 22:18:00,79.203,79.208,79.2,79.2,71000000.0
2007-05-09 22:19:00,79.177,79.177,79.168,79.168,62270000.0
2007-05-09 22:21:00,79.207,79.21,79.207,79.208,57510000.0
2007-05-09 22:23:00,79.176,79.178,79.169,79.169,65150000.0
2007-05-09 22:24:00,79.177,79.229,79.175,79.175,80770000.0
2007-05-09 22:26:00,79.16,79.164,79.159,79.159,33100000.0
2007-05-09 22:27:00,79.17,79.198,79.162,79.162,71940000.0
2007-05-09 22:28:00,79.166,79.168,79.159,79.159,61720000.0
2007-05-09 22:29:00,79.168,79.171,79.163,79.167,79140000.0
2007-05-09 22:30:00,79.227,79.227,79.221,79.221,32310000.0
2007-05-09 22:31:00,79.161,79.167,79.159,79.159,106450000.0
2007-05-09 22:33:00,79.17,79.199,79.169,79.199,99550000.0
2007-05-09 22:36:00,79.171,79.2,79.171,79.195,85900000.0
2007-05-09 22:37:00,79.158,79.16,79.156,79.158,78070000.0
2007-05-09 22:38:00,79.166,79.167,79.161,79.166,43230000.0
2007-05-09 22:39:00,79.208,79.208,79.207,79.207,3010000.0
2007-05-09 22:40:00,79.161,79.167,79.161,79.167,7140000.0
2007-05-09 22:41:00,79.161,79.167,79.161,79.167,21870000.0
2007-05-09 22:42:00,79.164,79.199,79.164,79.176,53630000.0
2007-05-09 22:45:00,79.226,79.226,79.218,79.218,106080000.0
2007-05-09 22:48:00,79.218,79.219,79.216,79.218,68910000.0
2007-05-09 22:50:00,79.161,79.167,79.161,79.166,91700000.0
2007-05-09 22:51:00,79.201,79.201,79.171,79.171,6800000.0
2007-05-09 22:53:00,79.164,79.165,79.158,79.165,135790000.0
2007-05-09 22:54:00,79.197,79.197,79.194,79.195,42600000.0
2007-05-09 22:55:00,79.156,79.158,79.155,79.157,44290000.0
2007-05-09 22:56:00,79.165,79.165,79.158,79.158,40200000.0
2007-05-09 22:57:00,79.19,79.194,79.172,79.172,35030000.0
2007-05-09 23:00:00,79.179,79.192,79.161,79.161,38670000.0
2007-05-09 23:01:00,79.156,79.159,79.156,79.159,78400000.0
2007-05-09 23:02:00,79.19,79.198,79.19,79.191,38440000.0
2007-05-09 23:03:00,79.199,79.205,79.194,79.199,62520000.0
2007-05-09 23:04:00,79.192,79.198,79.191,79.198,41680000.0
2007-05-09 23:05:00,79.19,79.195,79.19,79.19,48700000.0
2007-05-09 23:06:00,79.235,79.235,79.233,79.233,4130000.0
2007-05-09 23:08:00,79.178,79.178,79.175,79.176,50980000.0
2007-05-09 23:09:00,79.189,79.199,79.182,79.182,13390000.0
2007-05-09 23:10:00,79.184,79.184,79.176,79.176,36490000.0
2007-05-09 23:12:00,79.186,79.206,79.186,79.206,38180000.0
2007-05-09 23:15:00,79.212,79.212,79.185,79.191,63460000.0
2007-05-09 23:17:00,79.176,79.176,79.17,79.176,100200000.0
2007-05-09 23:18:00,79.194,79.194,79.172,79.172,27770000.0
2007-05-09 23:19:00,79.178,79.179,79.178,79.179,3190000.0
2007-05-09 23:20:00,79.168,79.169,79.167,79.169,55970000.0
2007-05-09 23:21:00,79.189,79.19,79.183,79.188,113760000.0
2007-05-09 23:23:00,79.175,79.179,79.17,79.171,71210000.0
2007-05-09 23:24:00,79.2,79.2,79.2,79.2,3380000.0
2007-05-09 23:27:00,79.195,79.198,79.195,79.198,59310000.0
2007-05-09 23:29:00,79.159,79.159,79.156,79.158,81860000.0
2007-05-09 23:30:00,79.195,79.195,79.174,79.174,115070000.0
2007-05-09 23:32:00,79.176,79.179,79.171,79.175,95550000.0
2007-05-09 23:33:00,79.208,79.211,79.206,79.207,99450000.0
2007-05-09 23:34:00,79.167,79.175,79.167,79.174,78450000.0
2007-05-09 23:36:00,79.189,79.19,79.186,79.186,94630000.0
2007-05-09 23:38:00,79.168,79.17,79.166,79.166,95460000.0
2007-05-09 23:39:00,79.187,79.187,79.187,79.187,1130000.0
2007-05-09 23:42:00,79.183,79.201,79.183,79.183,11320000.0
2007-05-09 23:43:00,79.169,79.171,79.167,79.169,73990000.0
2007-05-09 23:44:00,79.182,79.21,79.182,79.182,60690000.0
2007-05-09 23:45:00,79.213,79.213,79.169,79.182,84750000.0
2007-05-09 23:46:00,79.16,79.17,79.16,79.165,95010000.0
2007-05-09 23:47:00,79.194,79.194,79.149,79.158,118840000.0
2007-05-09 23:48:00,79.145,79.183,79.145,79.183,82600000.0
2007-05-09 23:50:00,79.139,79.146,79.139,79.14,68410000.0
2007-05-09 23:51:00,79.167,79.167,79.16,79.161,82040000.0
2007-05-09 23:54:00,79.168,79.17,79.167,79.169,51580000.0
2007-05-09 23:57:00,79.178,79.179,79.176,79.178,107470000.0
2007-05-09 23:59:00,79.125,79.128,79.124,79.125,50960000.0
2007-05-10 00:00:00,79.139,79.16,79.133,79.153,67490000.0
2007-05-10 00:02:00,79.118,79.12,79.117,79.118,85530000.0
2007-05-10 00:03:00,79.165,79.167,79.161,79.161,34220000.0
2007-05-10 00:06:00,79.164,79.164,79.134,79.134,81170000.0
2007-05-10 00:08:00,79.139,79.145,79.139,79.139,31460000.0
2007-05-10 00:09:00,79.167,79.17,79.167,79.167,64310000.0
2007-05-10 00:12:00,79.166,79.168,79.165,79.168,39290000.0
2007-05-10 00:15:00,79.177,79.177,79.17,79.17,130360000.0
2007-05-10 00:18:00,79.165,79.165,79.134,79.134,30430000.0
2007-05-10 00:20:00,79.136,79.136,79.129,79.129,60420000.0
2007-05-10 00:21:00,79.149,79.151,79.144,79.146,122230000.0
2007-05-10 00:22:00,79.136,79.144,79.13,79.144,65740000.0
2007-05-10 00:23:00,79.158,79.16,79.156,79.159,36670000.0
2007-05-10 00:24:00,79.196,79.196,79.17,79.17,40140000.0
2007-05-10 00:25:00,79.162,79.166,79.162,79.166,4320000.0
2007-05-10 00:26:00,79.16,79.167,79.16,79.167,68700000.0
2007-05-10 00:27:00,79.167,79.179,79.167,79.172,7150000.0
2007-05-10 00:28:00,79.166,79.17,79.166,79.17,4130000.0
2007-05-10 00:29:00,79.171,79.178,79.169,79.169,123680000.0
2007-05-10 00:30:00,79.182,79.203,79.175,79.18,58440000.0
2007-05-10 00:32:00,79.165,79.165,79.153,79.159,111000000.0
2007-05-10 00:33:00,79.189,79.189,79.185,79.187,108980000.0
2007-05-10 00:36:00,79.177,79.18,79.177,79.178,62580000.0
2007-05-10 00:39:00,79.188,79.19,79.187,79.189,33910000.0
2007-05-10 00:42:00,79.176,79.179,79.174,79.178,96320000.0
2007-05-10 00:45:00,79.187,79.187,79.178,79.178,100040000.0
2007-05-10 00:46:00,79.148,79.155,79.147,79.155,109660000.0
2007-05-10 00:47:00,79.168,79.177,79.16,79.177,140360000.0
2007-05-10 00:48:00,79.17,79.199,79.17,79.17,112850000.0
2007-05-10 00:49:00,79.154,79.159,79.148,79.159,106400000.0
2007-05-10 00:50:00,79.169,79.176,79.169,79.176,60530000.0
2007-05-10 00:51:00,79.172,79.192,79.169,79.172,97140000.0
2007-05-10 00:52:00,79.182,79.188,79.181,79.187,70490000.0
2007-05-10 00:53:00,79.197,79.197,79.182,79.182,83820000.0
2007-05-10 00:54:00,79.189,79.212,79.186,79.2,66690000.0
2007-05-10 00:55:00,79.209,79.215,79.203,79.208,45710000.0
2007-05-10 00:56:00,79.2,79.205,79.199,79.199,61500000.0
2007-05-10 00:57:00,79.211,79.231,79.203,79.231,59610000.0
2007-05-10 00:58:00,79.207,79.216,79.203,79.207,117550000.0
2007-05-10 00:59:00,79.201,79.212,79.201,79.205,84440000.0
2007-05-10 01:00:00,79.206,79.241,79.206,79.213,89100000.0
2007-05-10 01:01:00,79.193,79.193,79.178,79.189,74790000.0
2007-05-10 01:02:00,79.2,79.226,79.186,79.192,68600000.0
2007-05-10 01:03:00,79.202,79.202,79.193,79.193,3570000.0
2007-05-10 01:04:00,79.186,79.186,79.171,79.171,49440000.0
2007-05-10 01:05:00,79.177,79.179,79.177,79.178,55480000.0
2007-05-10 01:06:00,79.17,79.206,79.163,79.163,89690000.0
2007-05-10 01:07:00,79.168,79.169,79.166,79.168,59760000.0
2007-05-10 01:09:00,79.182,79.199,79.173,79.173,68020000.0
2007-05-10 01:10:00,79.179,79.193,79.179,79.182,13820000.0
2007-05-10 01:11:00,79.171,79.176,79.168,79.168,69050000.0
2007-05-10 01:12:00,79.188,79.199,79.182,79.184,16970000.0
2007-05-10 01:13:00,79.17,79.177,79.17,79.177,71850000.0
2007-05-10 01:14:00,79.17,79.177,79.17,79.171,92570000.0
2007-05-10 01:15:00,79.218,79.218,79.212,79.212,6760000.0
2007-05-10 01:16:00,79.176,79.178,79.17,79.171,66960000.0
2007-05-10 01:17:00,79.161,79.167,79.161,79.167,51750000.0
2007-05-10 01:18:00,79.189,79.19,79.189,79.19,3950000.0
2007-05-10 01:20:00,79.183,79.21,79.183,79.206,48470000.0
2007-05-10 01:21:00,79.201,79.219,79.193,79.209,38420000.0
2007-05-10 01:22:00,79.196,79.202,79.173,79.187,37370000.0
2007-05-10 01:23:00,79.197,79.203,79.192,79.198,50530000.0
2007-05-10 01:24:00,79.21,79.212,79.196,79.208,101820000.0
2007-05-10 01:25:00,79.2,79.207,79.2,79.2,67820000.0
2007-05-10 01:26:00,79.205,79.206,79.198,79.198,90340000.0
2007-05-10 01:27:00,79.214,79.229,79.204,79.211,88340000.0
2007-05-10 01:28:00,79.198,79.206,79.198,79.199,112370000.0
2007-05-10 01:29:00,79.207,79.208,79.201,79.201,99020000.0
2007-05-10 01:30:00,79.212,79.246,79.207,79.207,110330000.0
2007-05-10 01:31:00,79.207,79.207,79.2,79.2,7960000.0
2007-05-10 01:32:00,79.204,79.208,79.2,79.208,90240000.0
2007-05-10 01:33:00,79.23,79.23,79.205,79.205,7550000.0
2007-05-10 01:34:00,79.194,79.194,79.192,79.192,3460000.0
2007-05-10 01:36:00,79.177,79.19,79.175,79.179,22800000.0
2007-05-10 01:37:00,79.192,79.198,79.19,79.19,97190000.0
2007-05-10 01:38:00,79.196,79.205,79.192,79.196,152690000.0
2007-05-10 01:39:00,79.208,79.212,79.204,79.208,169170000.0
2007-05-10 01:40:00,79.186,79.197,79.186,79.189,124680000.0
2007-05-10 01:41:00,79.198,79.212,79.19,79.199,111170000.0
2007-05-10 01:42:00,79.24,79.25,79.235,79.241,133640000.0
2007-05-10 01:43:00,79.198,79.208,79.198,79.205,104980000.0
2007-05-10 01:44:00,79.195,79.199,79.194,79.197,104510000.0
2007-05-10 01:45:00,79.208,79.234,79.2,79.2,74930000.0
2007-05-10 01:46:00,79.205,79.206,79.2,79.2,63230000.0
2007-05-10 01:47:00,79.19,79.196,79.19,79.196,90680000.0
2007-05-10 01:48:00,79.213,79.213,79.193,79.193,82770000.0
2007-05-10 01:49:00,79.179,79.183,79.173,79.175,147600000.0
2007-05-10 01:50:00,79.185,79.196,79.185,79.196,147650000.0
2007-05-10 01:51:00,79.207,79.219,79.186,79.186,125230000.0
2007-05-10 01:52:00,79.174,79.181,79.174,79.177,131060000.0
2007-05-10 01:53:00,79.188,79.191,79.186,79.189,151570000.0
2007-05-10 01:54:00,79.187,79.206,79.16,79.16,13930000.0
2007-05-10 01:55:00,79.136,79.159,79.136,79.153,15480000.0
2007-05-10 01:56:00,79.167,79.175,79.164,79.164,98030000.0
2007-05-10 01:57:00,79.171,79.182,79.162,79.162,58010000.0
2007-05-10 01:58:00,79.166,79.166,79.157,79.157,103280000.0
2007-05-10 02:00:00,79.154,79.169,79.143,79.143,14450000.0
2007-05-10 02:01:00,79.148,79.157,79.148,79.157,69070000.0
2007-05-10 02:02:00,79.168,79.17,79.167,79.169,103150000.0
2007-05-10 02:03:00,79.164,79.191,79.164,79.185,74320000.0
2007-05-10 02:04:00,79.169,79.176,79.166,79.172,148450000.0
2007-05-10 02:05:00,79.167,79.183,79.167,79.18,158100000.0
2007-05-10 02:06:00,79.195,79.236,79.188,79.19,122440000.0
2007-05-10 02:07:00,79.175,79.182,79.173,79.177,132130000.0
2007-05-10 02:08:00,79.187,79.191,79.186,79.189,147140000.0
2007-05-10 02:09:00,79.183,79.225,79.182,79.182,132360000.0
2007-05-10 02:12:00,79.247,79.249,79.241,79.241,46230000.0
2007-05-10 02:14:00,79.166,79.17,79.166,79.167,81000000.0
2007-05-10 02:15:00,79.189,79.211,79.189,79.21,12570000.0
2007-05-10 02:16:00,79.169,79.17,79.169,79.17,3610000.0
2007-05-10 02:17:00,79.176,79.179,79.169,79.169,83240000.0
2007-05-10 02:18:00,79.186,79.194,79.165,79.172,23090000.0
2007-05-10 02:19:00,79.157,79.162,79.153,79.158,15960000.0
2007-05-10 02:20:00,79.167,79.167,79.156,79.164,88390000.0
2007-05-10 02:21:00,79.162,79.182,79.16,79.16,80940000.0
2007-05-10 02:24:00,79.184,79.184,79.158,79.158,7130000.0
2007-05-10 02:25:00,79.159,79.159,79.15,79.155,14640000.0
2007-05-10 02:26:00,79.15,79.158,79.149,79.149,104020000.0
2007-05-10 02:27:00,79.196,79.196,79.19,79.19,63990000.0
2007-05-10 02:28:00,79.156,79.156,79.146,79.148,97690000.0
2007-05-10 02:29:00,79.137,79.146,79.137,79.138,91500000.0
2007-05-10 02:30:00,79.195,79.195,79.191,79.191,4130000.0
2007-05-10 02:31:00,79.143,79.148,79.139,79.139,130790000.0
2007-05-10 02:33:00,79.213,79.218,79.207,79.208,130710000.0
2007-05-10 02:36:00,79.134,79.187,79.134,79.183,55950000.0
2007-05-10 02:37:00,79.148,79.164,79.142,79.145,96060000.0
2007-05-10 02:38:00,79.14,79.161,79.14,79.143,93300000.0
2007-05-10 02:39:00,79.14,79.175,79.14,79.143,18430000.0
2007-05-10 02:40:00,79.149,79.149,79.138,79.143,135390000.0
2007-05-10 02:41:00,79.137,79.147,79.137,79.147,133930000.0
2007-05-10 02:42:00,79.206,79.206,79.202,79.202,100900000.0
2007-05-10 02:43:00,79.156,79.156,79.149,79.149,56280000.0
2007-05-10 02:44:00,79.157,79.157,79.149,79.153,93400000.0
2007-05-10 02:45:00,79.169,79.186,79.162,79.162,95550000.0
2007-05-10 02:47:00,79.166,79.169,79.161,79.167,92070000.0
2007-05-10 02:48:00,79.162,79.209,79.162,79.204,59950000.0
2007-05-10 02:49:00,79.166,79.166,79.155,79.155,95690000.0
2007-05-10 02:50:00,79.168,79.178,79.168,79.168,90240000.0
2007-05-10 02:51:00,79.188,79.211,79.188,79.209,15470000.0
2007-05-10 02:52:00,79.183,79.183,79.183,79.183,3760000.0
2007-05-10 02:53:00,79.185,79.19,79.179,79.187,89520000.0
2007-05-10 02:54:00,79.183,79.201,79.183,79.199,10700000.0
2007-05-10 02:55:00,79.18,79.18,79.166,79.169,16930000.0
2007-05-10 02:56:00,79.175,79.175,79.154,79.16,95780000.0
2007-05-10 02:57:00,79.145,79.167,79.144,79.153,22990000.0
2007-05-10 02:58:00,79.139,79.154,79.139,79.145,115510000.0
2007-05-10 02:59:00,79.133,79.144,79.12,79.127,107840000.0
2007-05-10 03:00:00,79.137,79.169,79.137,79.159,72910000.0
2007-05-10 03:01:00,79.152,79.172,79.138,79.141,61920000.0
2007-05-10 03:02:00,79.152,79.17,79.152,79.158,90610000.0
2007-05-10 03:03:00,79.186,79.189,79.153,79.153,82740000.0
2007-05-10 03:04:00,79.138,79.143,79.133,79.135,139860000.0
2007-05-10 03:05:00,79.143,79.158,79.124,79.153,160710000.0
2007-05-10 03:06:00,79.144,79.161,79.131,79.145,118060000.0
2007-05-10 03:07:00,79.15,79.16,79.134,79.139,127650000.0
2007-05-10 03:08:00,79.151,79.172,79.137,79.137,144230000.0
2007-05-10 03:09:00,79.144,79.181,79.13,79.13,126000000.0
2007-05-10 03:10:00,79.152,79.152,79.124,79.146,123500000.0
2007-05-10 03:11:00,79.126,79.166,79.126,79.132,100640000.0
2007-05-10 03:12:00,79.166,79.173,79.145,79.173,55840000.0
2007-05-10 03:13:00,79.163,79.178,79.155,79.172,98620000.0
2007-05-10 03:14:00,79.159,79.182,79.155,79.175,81460000.0
2007-05-10 03:15:00,79.143,79.176,79.143,79.155,16640000.0
2007-05-10 03:16:00,79.148,79.167,79.148,79.151,12850000.0
2007-05-10 03:17:00,79.137,79.148,79.137,79.146,87370000.0
2007-05-10 03:18:00,79.15,79.179,79.15,79.152,18240000.0
2007-05-10 03:19:00,79.143,79.144,79.139,79.139,11720000.0
2007-05-10 03:20:00,79.149,79.172,79.149,79.152,87980000.0
2007-05-10 03:21:00,79.147,79.163,79.147,79.155,10780000.0
2007-05-10 03:23:00,79.153,79.154,79.141,79.141,78830000.0
2007-05-10 03:24:00,79.149,79.167,79.149,79.167,9050000.0
2007-05-10 03:25:00,79.165,79.172,79.153,79.172,16380000.0
2007-05-10 03:26:00,79.142,79.172,79.142,79.172,81270000.0
2007-05-10 03:27:00,79.167,79.168,79.167,79.168,3940000.0
2007-05-10 03:28:00,79.173,79.175,79.173,79.175,5260000.0
2007-05-10 03:29:00,79.15,79.168,79.145,79.145,80210000.0
2007-05-10 03:30:00,79.152,79.159,79.114,79.117,22340000.0
2007-05-10 03:31:00,79.126,79.141,79.126,79.141,4690000.0
2007-05-10 03:32:00,79.145,79.145,79.111,79.111,84100000.0
2007-05-10 03:33:00,79.126,79.136,79.108,79.11,15200000.0
2007-05-10 03:34:00,79.121,79.141,79.107,79.134,90760000.0
2007-05-10 03:35:00,79.121,79.144,79.115,79.134,79960000.0
2007-05-10 03:36:00,79.125,79.137,79.104,79.104,17070000.0
2007-05-10 03:37:00,79.104,79.131,79.104,79.115,9200000.0
2007-05-10 03:38:00,79.133,79.133,79.105,79.112,80970000.0
2007-05-10 03:39:00,79.141,79.143,79.114,79.114,12390000.0
2007-05-10 03:40:00,79.115,79.137,79.115,79.137,11450000.0
2007-05-10 03:41:00,79.116,79.116,79.106,79.112,91060000.0
2007-05-10 03:42:00,79.112,79.14,79.109,79.126,85580000.0
2007-05-10 03:43:00,79.104,79.126,79.103,79.126,11260000.0
2007-05-10 03:44:00,79.127,79.14,79.106,79.112,87620000.0
2007-05-10 03:45:00,79.143,79.146,79.141,79.141,7320000.0
2007-05-10 03:46:00,79.124,79.166,79.124,79.166,15580000.0
2007-05-10 03:47:00,79.13,79.168,79.13,79.139,84560000.0
2007-05-10 03:48:00,79.154,79.165,79.146,79.155,14840000.0
2007-05-10 03:49:00,79.173,79.177,79.159,79.159,10890000.0
2007-05-10 03:50:00,79.155,79.159,79.149,79.159,92220000.0
2007-05-10 03:51:00,79.153,79.191,79.153,79.191,52930000.0
2007-05-10 03:54:00,79.158,79.188,79.158,79.179,18950000.0
2007-05-10 03:55:00,79.157,79.165,79.148,79.15,57610000.0
2007-05-10 03:57:00,79.14,79.163,79.134,79.14,88030000.0
2007-05-10 03:58:00,79.153,79.153,79.126,79.142,9580000.0
2007-05-10 03:59:00,79.132,79.172,79.132,79.139,84520000.0
2007-05-10 04:00:00,79.151,79.158,79.137,79.138,18770000.0
2007-05-10 04:01:00,79.129,79.139,79.119,79.132,23850000.0
2007-05-10 04:02:00,79.144,79.144,79.12,79.12,90080000.0
2007-05-10 04:03:00,79.13,79.152,79.13,79.139,82040000.0
2007-05-10 04:04:00,79.127,79.148,79.124,79.124,16750000.0
2007-05-10 04:05:00,79.13,79.149,79.121,79.139,80730000.0
2007-05-10 04:06:00,79.147,79.147,79.127,79.127,4130000.0
2007-05-10 04:07:00,79.124,79.129,79.113,79.114,24820000.0
2007-05-10 04:08:00,79.133,79.133,79.095,79.101,90420000.0
2007-05-10 04:09:00,79.137,79.14,79.136,79.137,80770000.0
2007-05-10 04:10:00,79.089,79.097,79.088,79.088,15210000.0
2007-05-10 04:11:00,79.081,79.103,79.071,79.071,76900000.0
2007-05-10 04:12:00,79.091,79.109,79.078,79.109,19380000.0
2007-05-10 04:13:00,79.09,79.111,79.09,79.111,91020000.0
2007-05-10 04:14:00,79.099,79.107,79.099,79.104,85830000.0
2007-05-10 04:15:00,79.124,79.132,79.124,79.127,13900000.0
2007-05-10 04:16:00,79.133,79.133,79.099,79.099,92740000.0
2007-05-10 04:17:00,79.108,79.144,79.103,79.144,83220000.0
2007-05-10 04:18:00,79.152,79.152,79.134,79.144,12020000.0
2007-05-10 04:19:00,79.121,79.128,79.121,79.126,9200000.0
2007-05-10 04:20:00,79.153,79.153,79.131,79.132,118940000.0
2007-05-10 04:21:00,79.12,79.142,79.12,79.122,91790000.0
2007-05-10 04:22:00,79.127,79.127,79.119,79.119,50910000.0
2007-05-10 04:23:00,79.132,79.138,79.101,79.101,93020000.0
2007-05-10 04:24:00,79.124,79.13,79.105,79.11,91860000.0
2007-05-10 04:25:00,79.109,79.126,79.109,79.118,14460000.0
2007-05-10 04:26:00,79.123,79.128,79.103,79.103,92730000.0
2007-05-10 04:27:00,79.145,79.145,79.116,79.135,52450000.0
2007-05-10 04:29:00,79.116,79.117,79.109,79.109,78470000.0
2007-05-10 04:30:00,79.116,79.144,79.115,79.122,15770000.0
2007-05-10 04:31:00,79.145,79.145,79.13,79.13,46940000.0
2007-05-10 04:32:00,79.118,79.122,79.112,79.121,81760000.0
2007-05-10 04:33:00,79.122,79.147,79.122,79.129,77340000.0
2007-05-10 04:34:00,79.154,79.154,79.15,79.15,7130000.0
2007-05-10 04:35:00,79.122,79.139,79.122,79.128,77020000.0
2007-05-10 04:36:00,79.165,79.165,79.162,79.162,4690000.0
2007-05-10 04:37:00,79.13,79.147,79.13,79.147,5630000.0
2007-05-10 04:38:00,79.141,79.162,79.141,79.162,78290000.0
2007-05-10 04:39:00,79.132,79.154,79.132,79.148,16520000.0
2007-05-10 04:40:00,79.149,79.169,79.149,79.167,12580000.0
2007-05-10 04:41:00,79.133,79.163,79.133,79.163,82220000.0
2007-05-10 04:42:00,79.175,79.175,79.161,79.167,15960000.0
2007-05-10 04:43:00,79.162,79.167,79.161,79.161,9580000.0
2007-05-10 04:44:00,79.167,79.17,79.166,79.167,81840000.0
2007-05-10 04:45:00,79.139,79.159,79.139,79.159,9200000.0
2007-05-10 04:46:00,79.161,79.169,79.151,79.153,15590000.0
2007-05-10 04:47:00,79.142,79.169,79.142,79.149,80200000.0
2007-05-10 04:48:00,79.165,79.197,79.156,79.156,17820000.0
2007-05-10 04:49:00,79.155,79.155,79.153,79.153,3380000.0
2007-05-10 04:50:00,79.156,79.156,79.147,79.147,80730000.0
2007-05-10 04:51:00,79.17,79.174,79.17,79.174,5630000.0
2007-05-10 04:53:00,79.157,79.16,79.156,79.159,100980000.0
2007-05-10 04:54:00,79.194,79.194,79.155,79.176,56060000.0
2007-05-10 04:55:00,79.144,79.17,79.144,79.163,97050000.0
2007-05-10 04:56:00,79.15,79.17,79.149,79.162,87640000.0
2007-05-10 04:57:00,79.163,79.172,79.163,79.172,4690000.0
2007-05-10 04:58:00,79.161,79.178,79.154,79.173,120170000.0
2007-05-10 04:59:00,79.155,79.161,79.154,79.157,132620000.0
2007-05-10 05:00:00,79.17,79.201,79.165,79.194,153010000.0
2007-05-10 05:01:00,79.161,79.167,79.158,79.158,120830000.0
2007-05-10 05:02:00,79.178,79.195,79.178,79.195,123660000.0
2007-05-10 05:03:00,79.172,79.203,79.172,79.189,104080000.0
2007-05-10 05:04:00,79.179,79.207,79.173,79.207,56740000.0
2007-05-10 05:05:00,79.188,79.203,79.177,79.201,98250000.0
2007-05-10 05:06:00,79.193,79.203,79.165,79.203,90400000.0
2007-05-10 05:07:00,79.189,79.189,79.178,79.183,10510000.0
2007-05-10 05:08:00,79.157,79.16,79.156,79.157,88890000.0
2007-05-10 05:09:00,79.16,79.177,79.16,79.16,12950000.0
2007-05-10 05:10:00,79.176,79.176,79.17,79.17,4130000.0
2007-05-10 05:11:00,79.18,79.204,79.18,79.204,95050000.0
2007-05-10 05:12:00,79.189,79.189,79.187,79.187,4880000.0
2007-05-10 05:14:00,79.203,79.212,79.197,79.208,94690000.0
2007-05-10 05:15:00,79.228,79.228,79.219,79.219,52410000.0
2007-05-10 05:16:00,79.196,79.21,79.189,79.189,98480000.0
2007-05-10 05:17:00,79.208,79.217,79.208,79.215,87760000.0
2007-05-10 05:18:00,79.212,79.216,79.194,79.208,20690000.0
2007-05-10 05:19:00,79.194,79.21,79.188,79.21,16000000.0
2007-05-10 05:20:00,79.2,79.217,79.2,79.214,91640000.0
2007-05-10 05:21:00,79.207,79.218,79.205,79.217,19750000.0
2007-05-10 05:22:00,79.205,79.219,79.205,79.219,17080000.0
2007-05-10 05:23:00,79.208,79.222,79.205,79.207,88500000.0
2007-05-10 05:24:00,79.202,79.233,79.197,79.197,21060000.0
2007-05-10 05:25:00,79.213,79.221,79.209,79.209,131460000.0
2007-05-10 05:27:00,79.21,79.211,79.204,79.206,126660000.0
2007-05-10 05:28:00,79.213,79.213,79.192,79.202,138420000.0
2007-05-10 05:30:00,79.195,79.252,79.195,79.246,58830000.0
2007-05-10 05:33:00,79.209,79.209,79.209,79.209,2440000.0
2007-05-10 05:34:00,79.211,79.211,79.198,79.205,11450000.0
2007-05-10 05:35:00,79.217,79.22,79.216,79.217,83570000.0
2007-05-10 05:36:00,79.22,79.227,79.203,79.22,18020000.0
2007-05-10 05:37:00,79.209,79.21,79.203,79.206,88430000.0
2007-05-10 05:38:00,79.177,79.189,79.177,79.177,78510000.0
2007-05-10 05:39:00,79.202,79.202,79.197,79.197,2820000.0
2007-05-10 05:40:00,79.181,79.187,79.181,79.187,7320000.0
2007-05-10 05:41:00,79.215,79.218,79.209,79.209,80000000.0
2007-05-10 05:42:00,79.226,79.226,79.2,79.202,9800000.0
2007-05-10 05:44:00,79.179,79.19,79.179,79.185,85600000.0
2007-05-10 05:45:00,79.22,79.22,79.187,79.187,6760000.0
2007-05-10 05:46:00,79.178,79.2,79.178,79.2,6380000.0
2007-05-10 05:47:00,79.187,79.19,79.186,79.187,81550000.0
2007-05-10 05:48:00,79.164,79.174,79.156,79.158,17640000.0
2007-05-10 05:49:00,79.188,79.195,79.179,79.186,50880000.0
2007-05-10 05:50:00,79.197,79.197,79.186,79.186,86590000.0
2007-05-10 05:51:00,79.188,79.203,79.186,79.202,85010000.0
2007-05-10 05:52:00,79.174,79.186,79.168,79.17,23500000.0
2007-05-10 05:53:00,79.16,79.167,79.159,79.165,90150000.0
2007-05-10 05:54:00,79.161,79.179,79.153,79.153,83000000.0
2007-05-10 05:55:00,79.149,79.169,79.149,79.157,11460000.0
2007-05-10 05:57:00,79.177,79.18,79.176,79.177,83950000.0
2007-05-10 05:59:00,79.161,79.168,79.14,79.14,89600000.0
2007-05-10 06:00:00,79.164,79.18,79.147,79.174,82110000.0
2007-05-10 06:02:00,79.153,79.17,79.153,79.156,84120000.0
2007-05-10 06:03:00,79.154,79.187,79.154,79.184,83770000.0
2007-05-10 06:04:00,79.18,79.186,79.178,79.179,11300000.0
2007-05-10 06:06:00,79.175,79.175,79.156,79.159,12390000.0
2007-05-10 06:07:00,79.153,79.181,79.153,79.158,88640000.0
2007-05-10 06:08:00,79.149,79.156,79.149,79.155,79230000.0
2007-05-10 06:09:00,79.189,79.192,79.16,79.16,8820000.0
2007-05-10 06:10:00,79.157,79.157,79.148,79.148,5630000.0
2007-05-10 06:12:00,79.179,79.18,79.179,79.18,3940000.0
2007-05-10 06:13:00,79.144,79.173,79.144,79.173,65430000.0
2007-05-10 06:15:00,79.175,79.175,79.173,79.173,7130000.0
2007-05-10 06:16:00,79.157,79.157,79.157,79.157,2250000.0
2007-05-10 06:17:00,79.147,79.15,79.146,79.147,79780000.0
2007-05-10 06:18:00,79.16,79.176,79.16,79.174,15020000.0
2007-05-10 06:19:00,79.149,79.149,79.149,79.149,3000000.0
2007-05-10 06:20:00,79.159,79.159,79.153,79.155,82070000.0
2007-05-10 06:21:00,79.18,79.18,79.141,79.141,80970000.0
2007-05-10 06:22:00,79.154,79.158,79.134,79.134,11070000.0
2007-05-10 06:23:00,79.142,79.171,79.142,79.171,81920000.0
2007-05-10 06:24:00,79.177,79.189,79.177,79.189,6380000.0
2007-05-10 06:26:00,79.177,79.18,79.176,79.177,80710000.0
2007-05-10 06:27:00,79.171,79.173,79.171,79.173,3190000.0
2007-05-10 06:28:00,79.169,79.169,79.169,79.169,2440000.0
2007-05-10 06:30:00,79.185,79.186,79.179,79.179,9380000.0
2007-05-10 06:31:00,79.131,79.138,79.131,79.134,138860000.0
2007-05-10 06:33:00,79.188,79.19,79.186,79.188,98960000.0
2007-05-10 06:35:00,79.177,79.177,79.166,79.167,101250000.0
2007-05-10 06:36:00,79.18,79.191,79.171,79.171,97170000.0
2007-05-10 06:38:00,79.175,79.177,79.168,79.168,76290000.0
2007-05-10 06:39:00,79.17,79.17,79.156,79.169,12200000.0
2007-05-10 06:40:00,79.139,79.139,79.137,79.137,3380000.0
2007-05-10 06:41:00,79.146,79.148,79.139,79.147,86010000.0
2007-05-10 06:42:00,79.163,79.176,79.156,79.156,14080000.0
2007-05-10 06:43:00,79.138,79.159,79.138,79.159,9200000.0
2007-05-10 06:44:00,79.148,79.167,79.142,79.146,88450000.0
2007-05-10 06:45:00,79.177,79.179,79.149,79.174,86210000.0
2007-05-10 06:46:00,79.147,79.166,79.147,79.154,9770000.0
2007-05-10 06:47:00,79.141,79.175,79.141,79.175,95930000.0
2007-05-10 06:48:00,79.142,79.192,79.142,79.176,52360000.0
2007-05-10 06:49:00,79.166,79.169,79.145,79.164,89760000.0
2007-05-10 06:50:00,79.153,79.171,79.153,79.171,90690000.0
2007-05-10 06:51:00,79.193,79.193,79.179,79.179,7890000.0
2007-05-10 06:52:00,79.138,79.139,79.138,79.139,4130000.0
2007-05-10 06:53:00,79.147,79.15,79.146,79.147,88210000.0
2007-05-10 06:54:00,79.154,79.181,79.154,79.154,11270000.0
2007-05-10 06:56:00,79.187,79.188,79.179,79.179,148990000.0
2007-05-10 06:57:00,79.187,79.191,79.184,79.186,134060000.0
2007-05-10 07:00:00,79.193,79.218,79.186,79.215,53680000.0
2007-05-10 07:01:00,79.181,79.181,79.143,79.143,95720000.0
2007-05-10 07:02:00,79.145,79.162,79.133,79.139,89980000.0
2007-05-10 07:03:00,79.184,79.184,79.181,79.181,7320000.0
2007-05-10 07:04:00,79.173,79.173,79.144,79.151,53330000.0
2007-05-10 07:05:00,79.144,79.168,79.144,79.149,96270000.0
2007-05-10 07:06:00,79.157,79.18,79.151,79.151,93070000.0
2007-05-10 07:07:00,79.171,79.179,79.153,79.179,15580000.0
2007-05-10 07:08:00,79.154,79.182,79.154,79.182,87300000.0
2007-05-10 07:09:00,79.175,79.175,79.162,79.169,11260000.0
2007-05-10 07:10:00,79.14,79.145,79.139,79.139,9950000.0
2007-05-10 07:12:00,79.177,79.177,79.148,79.148,16530000.0
2007-05-10 07:13:00,79.141,79.171,79.141,79.151,133940000.0
2007-05-10 07:15:00,79.177,79.177,79.17,79.17,54360000.0
2007-05-10 07:17:00,79.157,79.16,79.156,79.157,78650000.0
2007-05-10 07:18:00,79.196,79.196,79.192,79.192,9010000.0
2007-05-10 07:19:00,79.189,79.189,79.189,79.189,1500000.0
2007-05-10 07:20:00,79.172,79.172,79.154,79.159,82240000.0
2007-05-10 07:21:00,79.185,79.185,79.181,79.181,9760000.0
2007-05-10 07:23:00,79.187,79.188,79.18,79.18,101160000.0
2007-05-10 07:24:00,79.185,79.188,79.18,79.185,54250000.0
2007-05-10 07:26:00,79.168,79.182,79.159,79.159,87510000.0
2007-05-10 07:27:00,79.181,79.205,79.181,79.205,15990000.0
2007-05-10 07:28:00,79.189,79.193,79.162,79.193,128050000.0
2007-05-10 07:29:00,79.184,79.184,79.163,79.163,98020000.0
2007-05-10 07:30:00,79.173,79.203,79.162,79.162,55750000.0
2007-05-10 07:31:00,79.167,79.167,79.157,79.157,102100000.0
2007-05-10 07:33:00,79.204,79.204,79.204,79.204,2440000.0
2007-05-10 07:34:00,79.177,79.189,79.177,79.188,13330000.0
2007-05-10 07:35:00,79.184,79.198,79.174,79.196,109910000.0
2007-05-10 07:36:00,79.164,79.205,79.164,79.177,126610000.0
2007-05-10 07:37:00,79.185,79.186,79.176,79.177,113870000.0
2007-05-10 07:38:00,79.189,79.212,79.188,79.212,111120000.0
2007-05-10 07:39:00,79.202,79.211,79.184,79.184,69500000.0
2007-05-10 07:40:00,79.19,79.213,79.185,79.213,68970000.0
2007-05-10 07:41:00,79.207,79.23,79.191,79.191,103990000.0
2007-05-10 07:42:00,79.204,79.228,79.196,79.196,79870000.0
2007-05-10 07:43:00,79.203,79.232,79.203,79.216,147760000.0
2007-05-10 07:44:00,79.22,79.22,79.194,79.216,154810000.0
2007-05-10 07:45:00,79.181,79.218,79.167,79.167,130730000.0
2007-05-10 07:46:00,79.18,79.213,79.175,79.181,136110000.0
2007-05-10 07:47:00,79.172,79.202,79.172,79.202,149170000.0
2007-05-10 07:48:00,79.215,79.215,79.193,79.203,136020000.0
2007-05-10 07:49:00,79.179,79.186,79.178,79.182,130930000.0
2007-05-10 07:51:00,79.205,79.213,79.183,79.205,55890000.0
2007-05-10 07:53:00,79.199,79.215,79.194,79.215,95970000.0
2007-05-10 07:54:00,79.194,79.202,79.194,79.2,11910000.0
2007-05-10 07:56:00,79.225,79.229,79.22,79.22,95450000.0
2007-05-10 07:57:00,79.223,79.223,79.184,79.184,55440000.0
2007-05-10 07:58:00,79.207,79.207,79.181,79.181,91840000.0
2007-05-10 07:59:00,79.171,79.197,79.171,79.196,87860000.0
2007-05-10 08:00:00,79.15,79.171,79.144,79.171,21410000.0
2007-05-10 08:01:00,79.154,79.178,79.152,79.177,13420000.0
2007-05-10 08:02:00,79.18,79.19,79.167,79.184,93430000.0
2007-05-10 08:03:00,79.168,79.194,79.163,79.185,92110000.0
2007-05-10 08:04:00,79.181,79.19,79.17,79.188,23550000.0
2007-05-10 08:05:00,79.178,79.19,79.178,79.183,139340000.0
2007-05-10 08:06:00,79.168,79.21,79.168,79.204,162160000.0
2007-05-10 08:07:00,79.185,79.187,79.176,79.176,120330000.0
2007-05-10 08:08:00,79.185,79.201,79.167,79.167,132910000.0
2007-05-10 08:09:00,79.192,79.203,79.154,79.154,148730000.0
2007-05-10 08:10:00,79.142,79.173,79.139,79.139,134560000.0
2007-05-10 08:11:00,79.124,79.143,79.108,79.111,127590000.0
2007-05-10 08:12:00,79.146,79.147,79.114,79.122,104250000.0
2007-05-10 08:13:00,79.128,79.132,79.126,79.129,50430000.0
2007-05-10 08:14:00,79.157,79.163,79.133,79.137,100660000.0
2007-05-10 08:15:00,79.149,79.19,79.147,79.152,94700000.0
2007-05-10 08:16:00,79.147,79.153,79.135,79.135,18810000.0
2007-05-10 08:17:00,79.153,79.162,79.136,79.162,65960000.0
2007-05-10 08:18:00,79.133,79.157,79.124,79.124,91980000.0
2007-05-10 08:19:00,79.113,79.143,79.113,79.118,78500000.0
2007-05-10 08:20:00,79.126,79.13,79.118,79.124,155080000.0
2007-05-10 08:21:00,79.119,79.153,79.119,79.153,156470000.0
2007-05-10 08:22:00,79.143,79.143,79.114,79.133,118310000.0
2007-05-10 08:23:00,79.112,79.118,79.102,79.109,133490000.0
2007-05-10 08:24:00,79.101,79.135,79.101,79.135,141920000.0
2007-05-10 08:25:00,79.107,79.108,79.099,79.102,134240000.0
2007-05-10 08:26:00,79.103,79.135,79.103,79.135,127310000.0
2007-05-10 08:27:00,79.14,79.14,79.103,79.113,97140000.0
2007-05-10 08:28:00,79.12,79.141,79.118,79.119,57280000.0
2007-05-10 08:29:00,79.113,79.134,79.113,79.134,99570000.0
2007-05-10 08:30:00,79.119,79.15,79.112,79.112,90340000.0
2007-05-10 08:31:00,79.117,79.121,79.113,79.116,22100000.0
2007-05-10 08:32:00,79.112,79.142,79.112,79.134,97660000.0
2007-05-10 08:33:00,79.102,79.114,79.097,79.11,23120000.0
2007-05-10 08:34:00,79.11,79.131,79.105,79.11,102230000.0
2007-05-10 08:35:00,79.142,79.142,79.116,79.12,83880000.0
2007-05-10 08:36:00,79.121,79.137,79.121,79.137,6940000.0
2007-05-10 08:37:00,79.115,79.137,79.115,79.119,94980000.0
2007-05-10 08:38:00,79.127,79.127,79.119,79.119,90170000.0
2007-05-10 08:39:00,79.124,79.153,79.124,79.153,17650000.0
2007-05-10 08:40:00,79.122,79.124,79.111,79.123,142390000.0
2007-05-10 08:41:00,79.121,79.13,79.119,79.121,148450000.0
2007-05-10 08:42:00,79.114,79.136,79.114,79.118,120710000.0
2007-05-10 08:43:00,79.112,79.158,79.112,79.13,124580000.0
2007-05-10 08:44:00,79.143,79.143,79.125,79.125,101790000.0
2007-05-10 08:45:00,79.132,79.159,79.124,79.159,56670000.0
2007-05-10 08:46:00,79.149,79.169,79.142,79.163,95120000.0
2007-05-10 08:47:00,79.137,79.173,79.137,79.173,91950000.0
2007-05-10 08:48:00,79.142,79.17,79.142,79.17,7700000.0
2007-05-10 08:49:00,79.154,79.157,79.148,79.157,10030000.0
2007-05-10 08:50:00,79.185,79.185,79.17,79.184,88020000.0
2007-05-10 08:51:00,79.168,79.188,79.168,79.18,17450000.0
2007-05-10 08:52:00,79.182,79.182,79.156,79.16,19420000.0
2007-05-10 08:53:00,79.149,79.157,79.149,79.149,87810000.0
2007-05-10 08:54:00,79.166,79.186,79.154,79.154,14450000.0
2007-05-10 08:55:00,79.154,79.154,79.147,79.147,11300000.0
2007-05-10 08:56:00,79.168,79.19,79.158,79.164,102910000.0
2007-05-10 08:57:00,79.185,79.195,79.176,79.195,51920000.0
2007-05-10 08:58:00,79.161,79.166,79.158,79.158,89930000.0
2007-05-10 08:59:00,79.166,79.166,79.159,79.159,87840000.0
2007-05-10 09:00:00,79.182,79.19,79.172,79.179,16980000.0
2007-05-10 09:02:00,79.188,79.189,79.186,79.189,98810000.0
2007-05-10 09:03:00,79.173,79.173,79.153,79.153,82700000.0
2007-05-10 09:04:00,79.16,79.18,79.151,79.178,141460000.0
2007-05-10 09:05:00,79.157,79.166,79.155,79.166,159390000.0
2007-05-10 09:06:00,79.184,79.205,79.166,79.201,126220000.0
2007-05-10 09:07:00,79.183,79.188,79.179,79.187,140100000.0
2007-05-10 09:08:00,79.202,79.232,79.196,79.196,155330000.0
2007-05-10 09:09:00,79.2,79.231,79.198,79.231,126730000.0
2007-05-10 09:10:00,79.196,79.207,79.196,79.207,131030000.0
2007-05-10 09:11:00,79.202,79.23,79.197,79.217,104450000.0
2007-05-10 09:12:00,79.198,79.201,79.197,79.198,51940000.0
2007-05-10 09:13:00,79.213,79.236,79.206,79.214,95370000.0
2007-05-10 09:14:00,79.208,79.231,79.205,79.215,95460000.0
2007-05-10 09:15:00,79.201,79.23,79.194,79.23,14670000.0
2007-05-10 09:16:00,79.204,79.207,79.192,79.196,145010000.0
2007-05-10 09:17:00,79.193,79.231,79.193,79.201,106240000.0
2007-05-10 09:18:00,79.211,79.231,79.205,79.228,58490000.0
2007-05-10 09:21:00,79.208,79.223,79.205,79.216,16370000.0
2007-05-10 09:22:00,79.201,79.206,79.199,79.204,96830000.0
2007-05-10 09:23:00,79.218,79.239,79.209,79.219,89600000.0
2007-05-10 09:24:00,79.207,79.226,79.204,79.222,15010000.0
2007-05-10 09:25:00,79.19,79.197,79.19,79.197,6200000.0
2007-05-10 09:26:00,79.188,79.215,79.188,79.215,124370000.0
2007-05-10 09:27:00,79.209,79.228,79.203,79.211,99290000.0
2007-05-10 09:28:00,79.2,79.208,79.199,79.199,50150000.0
2007-05-10 09:29:00,79.225,79.226,79.192,79.2,92840000.0
2007-05-10 09:30:00,79.208,79.252,79.207,79.211,89470000.0
2007-05-10 09:31:00,79.217,79.23,79.217,79.23,5440000.0
2007-05-10 09:32:00,79.237,79.24,79.236,79.237,90970000.0
2007-05-10 09:33:00,79.237,79.245,79.22,79.245,15240000.0
2007-05-10 09:34:00,79.24,79.246,79.24,79.246,54160000.0
2007-05-10 09:35:00,79.241,79.248,79.239,79.244,95430000.0
2007-05-10 09:36:00,79.24,79.253,79.24,79.247,87390000.0
2007-05-10 09:37:00,79.208,79.223,79.208,79.214,10130000.0
2007-05-10 09:38:00,79.2,79.231,79.2,79.213,126380000.0
2007-05-10 09:39:00,79.202,79.251,79.202,79.212,93790000.0
2007-05-10 09:40:00,79.201,79.241,79.201,79.241,55530000.0
2007-05-10 09:41:00,79.24,79.242,79.224,79.226,93870000.0
2007-05-10 09:42:00,79.221,79.244,79.221,79.244,87980000.0
2007-05-10 09:43:00,79.224,79.224,79.223,79.223,4170000.0
2007-05-10 09:44:00,79.223,79.229,79.218,79.229,127410000.0
2007-05-10 09:45:00,79.222,79.271,79.222,79.223,94370000.0
2007-05-10 09:46:00,79.233,79.252,79.224,79.224,53440000.0
2007-05-10 09:47:00,79.233,79.271,79.233,79.271,97590000.0
2007-05-10 09:48:00,79.257,79.274,79.248,79.259,91390000.0
2007-05-10 09:49:00,79.249,79.257,79.249,79.257,8110000.0
2007-05-10 09:50:00,79.247,79.25,79.246,79.247,88150000.0
2007-05-10 09:51:00,79.262,79.285,79.256,79.285,11820000.0
2007-05-10 09:52:00,79.258,79.29,79.254,79.254,95970000.0
2007-05-10 09:53:00,79.256,79.265,79.251,79.256,92920000.0
2007-05-10 09:54:00,79.267,79.289,79.265,79.289,12020000.0
2007-05-10 09:55:00,79.264,79.292,79.264,79.27,119630000.0
2007-05-10 09:56:00,79.299,79.299,79.266,79.278,139530000.0
2007-05-10 09:57:00,79.255,79.288,79.255,79.263,145280000.0
2007-05-10 09:58:00,79.254,79.273,79.249,79.263,123680000.0
2007-05-10 09:59:00,79.249,79.273,79.241,79.273,122040000.0
2007-05-10 10:00:00,79.244,79.272,79.236,79.272,98920000.0
2007-05-10 10:01:00,79.264,79.269,79.243,79.244,52480000.0
2007-05-10 10:02:00,79.248,79.259,79.239,79.239,99580000.0
2007-05-10 10:03:00,79.251,79.282,79.246,79.267,97910000.0
2007-05-10 10:05:00,79.249,79.274,79.246,79.274,127850000.0
2007-05-10 10:06:00,79.261,79.293,79.255,79.293,98860000.0
2007-05-10 10:07:00,79.298,79.298,79.263,79.264,52350000.0
2007-05-10 10:08:00,79.259,79.267,79.256,79.256,92130000.0
2007-05-10 10:09:00,79.268,79.292,79.258,79.27,94750000.0
2007-05-10 10:10:00,79.26,79.265,79.259,79.259,16890000.0
2007-05-10 10:11:00,79.248,79.289,79.248,79.267,127400000.0
2007-05-10 10:12:00,79.261,79.309,79.261,79.302,100910000.0
2007-05-10 10:13:00,79.261,79.29,79.261,79.27,59430000.0
2007-05-10 10:14:00,79.305,79.305,79.283,79.288,94220000.0
2007-05-10 10:15:00,79.322,79.322,79.289,79.294,86380000.0
2007-05-10 10:16:00,79.297,79.331,79.297,79.326,12770000.0
2007-05-10 10:17:00,79.323,79.355,79.323,79.348,132020000.0
2007-05-10 10:18:00,79.353,79.37,79.329,79.335,98590000.0
2007-05-10 10:19:00,79.324,79.365,79.323,79.323,52120000.0
2007-05-10 10:20:00,79.311,79.333,79.301,79.315,98680000.0
2007-05-10 10:21:00,79.312,79.349,79.312,79.336,90230000.0
2007-05-10 10:22:00,79.306,79.315,79.299,79.315,12240000.0
2007-05-10 10:23:00,79.322,79.326,79.313,79.318,135000000.0
2007-05-10 10:24:00,79.315,79.359,79.315,79.355,147090000.0
2007-05-10 10:25:00,79.33,79.342,79.318,79.318,129770000.0
2007-05-10 10:26:00,79.33,79.355,79.326,79.355,124700000.0
2007-05-10 10:27:00,79.347,79.36,79.333,79.339,102730000.0
2007-05-10 10:30:00,79.35,79.377,79.343,79.343,85950000.0
2007-05-10 10:31:00,79.342,79.349,79.342,79.349,18250000.0
2007-05-10 10:32:00,79.339,79.362,79.337,79.361,123700000.0
2007-05-10 10:33:00,79.343,79.37,79.339,79.343,98840000.0
2007-05-10 10:34:00,79.348,79.359,79.323,79.323,57720000.0
2007-05-10 10:35:00,79.314,79.342,79.314,79.342,95980000.0
2007-05-10 10:36:00,79.338,79.36,79.317,79.345,98370000.0
2007-05-10 10:37:00,79.316,79.327,79.316,79.327,5630000.0
2007-05-10 10:38:00,79.32,79.354,79.32,79.334,68890000.0
2007-05-10 10:39:00,79.341,79.36,79.335,79.335,93970000.0
2007-05-10 10:40:00,79.321,79.341,79.321,79.336,75530000.0
2007-05-10 10:41:00,79.333,79.346,79.333,79.344,155980000.0
2007-05-10 10:42:00,79.36,79.36,79.332,79.341,154460000.0
2007-05-10 10:43:00,79.364,79.364,79.338,79.36,120390000.0
2007-05-10 10:44:00,79.342,79.353,79.334,79.339,143500000.0
2007-05-10 10:45:00,79.33,79.364,79.33,79.347,156950000.0
2007-05-10 10:46:00,79.321,79.327,79.318,79.318,136030000.0
2007-05-10 10:47:00,79.331,79.36,79.331,79.334,131790000.0
2007-05-10 10:48:00,79.349,79.359,79.335,79.351,95200000.0
2007-05-10 10:49:00,79.337,79.346,79.333,79.346,51620000.0
2007-05-10 10:50:00,79.34,79.361,79.332,79.361,95380000.0
2007-05-10 10:51:00,79.346,79.362,79.337,79.349,86950000.0
2007-05-10 10:52:00,79.337,79.337,79.33,79.33,7360000.0
2007-05-10 10:53:00,79.324,79.345,79.324,79.341,98440000.0
2007-05-10 10:54:00,79.321,79.351,79.321,79.321,91360000.0
2007-05-10 10:55:00,79.324,79.333,79.321,79.333,16560000.0
2007-05-10 10:57:00,79.365,79.37,79.362,79.368,156580000.0
2007-05-10 10:59:00,79.305,79.311,79.304,79.307,117530000.0
2007-05-10 11:00:00,79.346,79.349,79.339,79.341,140760000.0
2007-05-10 11:01:00,79.302,79.324,79.302,79.324,119830000.0
2007-05-10 11:02:00,79.308,79.332,79.307,79.328,110980000.0
2007-05-10 11:03:00,79.31,79.329,79.303,79.311,90690000.0
2007-05-10 11:04:00,79.322,79.34,79.317,79.323,52090000.0
2007-05-10 11:05:00,79.332,79.352,79.32,79.32,95140000.0
2007-05-10 11:06:00,79.329,79.349,79.328,79.347,82040000.0
2007-05-10 11:07:00,79.326,79.351,79.326,79.337,13520000.0
2007-05-10 11:08:00,79.362,79.362,79.332,79.332,121160000.0
2007-05-10 11:09:00,79.341,79.353,79.333,79.333,86330000.0
2007-05-10 11:10:00,79.353,79.363,79.33,79.363,46700000.0
2007-05-10 11:11:00,79.333,79.352,79.333,79.352,87210000.0
2007-05-10 11:12:00,79.361,79.361,79.325,79.33,83810000.0
2007-05-10 11:13:00,79.335,79.362,79.333,79.362,11270000.0
2007-05-10 11:14:00,79.342,79.374,79.339,79.349,42190000.0
2007-05-10 11:15:00,79.363,79.376,79.341,79.364,43540000.0
2007-05-10 11:16:00,79.347,79.349,79.342,79.347,23970000.0
2007-05-10 11:17:00,79.345,79.388,79.345,79.372,76860000.0
2007-05-10 11:18:00,79.364,79.399,79.364,79.366,62290000.0
2007-05-10 11:19:00,79.368,79.391,79.346,79.359,123010000.0
2007-05-10 11:20:00,79.341,79.357,79.335,79.335,142570000.0
2007-05-10 11:21:00,79.339,79.357,79.319,79.324,65110000.0
2007-05-10 11:22:00,79.345,79.357,79.311,79.345,123210000.0
2007-05-10 11:23:00,79.359,79.362,79.343,79.357,109170000.0
2007-05-10 11:24:00,79.348,79.369,79.336,79.34,98980000.0
2007-05-10 11:25:00,79.353,79.391,79.353,79.354,67530000.0
2007-05-10 11:26:00,79.383,79.39,79.364,79.368,50660000.0
2007-05-10 11:27:00,79.36,79.391,79.357,79.363,34990000.0
2007-05-10 11:28:00,79.369,79.389,79.356,79.361,57360000.0
2007-05-10 11:29:00,79.368,79.389,79.357,79.371,28000000.0
2007-05-10 11:30:00,79.363,79.388,79.363,79.372,39230000.0
2007-05-10 11:31:00,79.363,79.391,79.355,79.359,60810000.0
2007-05-10 11:32:00,79.379,79.379,79.344,79.357,84690000.0
2007-05-10 11:33:00,79.369,79.37,79.343,79.343,118990000.0
2007-05-10 11:34:00,79.352,79.378,79.344,79.357,73880000.0
2007-05-10 11:35:00,79.346,79.374,79.343,79.374,75740000.0
2007-05-10 11:36:00,79.381,79.381,79.314,79.314,114310000.0
2007-05-10 11:37:00,79.335,79.335,79.291,79.325,136760000.0
2007-05-10 11:38:00,79.279,79.297,79.265,79.277,184000000.0
2007-05-10 11:39:00,79.323,79.33,79.299,79.309,122220000.0
2007-05-10 11:40:00,79.299,79.333,79.299,79.333,123840000.0
2007-05-10 11:41:00,79.325,79.325,79.31,79.31,71220000.0
2007-05-10 11:42:00,79.331,79.351,79.295,79.295,107440000.0
2007-05-10 11:43:00,79.317,79.32,79.294,79.31,90520000.0
2007-05-10 11:44:00,79.304,79.332,79.304,79.325,91200000.0
2007-05-10 11:45:00,79.304,79.334,79.304,79.334,69890000.0
2007-05-10 11:46:00,79.325,79.333,79.299,79.333,50450000.0
2007-05-10 11:48:00,79.34,79.34,79.3,79.303,58360000.0
2007-05-10 11:49:00,79.291,79.322,79.291,79.302,125120000.0
2007-05-10 11:50:00,79.309,79.33,79.305,79.327,96130000.0
2007-05-10 11:51:00,79.339,79.348,79.339,79.348,96750000.0
2007-05-10 11:54:00,79.305,79.342,79.303,79.303,62450000.0
2007-05-10 11:55:00,79.311,79.34,79.306,79.328,48880000.0
2007-05-10 11:56:00,79.323,79.36,79.314,79.314,68340000.0
2007-05-10 11:57:00,79.361,79.361,79.313,79.338,104060000.0
2007-05-10 11:58:00,79.319,79.343,79.314,79.336,63350000.0
2007-05-10 11:59:00,79.345,79.345,79.315,79.322,72620000.0
2007-05-10 12:00:00,79.343,79.358,79.315,79.315,78260000.0
2007-05-10 12:01:00,79.318,79.318,79.309,79.316,79580000.0
2007-05-10 12:02:00,79.346,79.347,79.339,79.339,78780000.0
2007-05-10 12:03:00,79.346,79.357,79.315,79.336,50910000.0
2007-05-10 12:04:00,79.303,79.343,79.303,79.321,81670000.0
2007-05-10 12:05:00,79.334,79.34,79.314,79.319,102020000.0
2007-05-10 12:06:00,79.336,79.353,79.318,79.321,91480000.0
2007-05-10 12:07:00,79.334,79.362,79.327,79.33,75090000.0
2007-05-10 12:08:00,79.324,79.336,79.324,79.336,58890000.0
2007-05-10 12:09:00,79.332,79.361,79.328,79.331,95420000.0
2007-05-10 12:10:00,79.32,79.356,79.316,79.326,61830000.0
2007-05-10 12:11:00,79.345,79.362,79.319,79.362,45380000.0
2007-05-10 12:12:00,79.352,79.376,79.341,79.376,39950000.0
2007-05-10 12:13:00,79.353,79.374,79.353,79.366,43030000.0
2007-05-10 12:14:00,79.344,79.371,79.344,79.366,57390000.0
2007-05-10 12:15:00,79.339,79.382,79.339,79.382,99710000.0
2007-05-10 12:16:00,79.341,79.379,79.341,79.349,77180000.0
2007-05-10 12:17:00,79.338,79.343,79.331,79.331,94660000.0
2007-05-10 12:18:00,79.359,79.359,79.356,79.357,91020000.0
2007-05-10 12:19:00,79.321,79.36,79.321,79.324,126390000.0
2007-05-10 12:20:00,79.318,79.358,79.318,79.338,91750000.0
2007-05-10 12:21:00,79.317,79.334,79.294,79.294,115310000.0
2007-05-10 12:22:00,79.318,79.327,79.298,79.313,125690000.0
2007-05-10 12:23:00,79.329,79.353,79.324,79.344,109540000.0
2007-05-10 12:24:00,79.357,79.36,79.356,79.357,74050000.0
2007-05-10 12:25:00,79.31,79.333,79.307,79.31,149060000.0
2007-05-10 12:26:00,79.321,79.363,79.321,79.363,111520000.0
2007-05-10 12:27:00,79.321,79.363,79.32,79.363,56170000.0
2007-05-10 12:28:00,79.323,79.338,79.307,79.312,89820000.0
2007-05-10 12:29:00,79.336,79.339,79.312,79.312,134950000.0
2007-05-10 12:30:00,79.305,79.362,79.299,79.321,150450000.0
2007-05-10 12:31:00,79.318,79.318,79.285,79.285,109320000.0
2007-05-10 12:32:00,79.285,79.285,79.269,79.27,87920000.0
2007-05-10 12:33:00,79.299,79.33,79.287,79.33,115770000.0
2007-05-10 12:34:00,79.292,79.329,79.292,79.296,86160000.0
2007-05-10 12:35:00,79.305,79.305,79.299,79.304,94180000.0
2007-05-10 12:36:00,79.3,79.33,79.299,79.301,56400000.0
2007-05-10 12:37:00,79.291,79.324,79.291,79.324,53270000.0
2007-05-10 12:38:00,79.281,79.288,79.281,79.288,77190000.0
2007-05-10 12:39:00,79.331,79.331,79.283,79.283,63430000.0
2007-05-10 12:40:00,79.29,79.303,79.289,79.294,122670000.0
2007-05-10 12:41:00,79.286,79.298,79.286,79.296,138050000.0
2007-05-10 12:42:00,79.294,79.331,79.294,79.322,111690000.0
2007-05-10 12:43:00,79.291,79.325,79.291,79.325,118270000.0
2007-05-10 12:44:00,79.297,79.301,79.296,79.299,133000000.0
2007-05-10 12:45:00,79.323,79.327,79.316,79.318,108170000.0
2007-05-10 12:46:00,79.288,79.3,79.284,79.291,106680000.0
2007-05-10 12:47:00,79.278,79.286,79.278,79.281,81870000.0
2007-05-10 12:48:00,79.308,79.312,79.306,79.308,47990000.0
2007-05-10 12:49:00,79.286,79.286,79.276,79.276,84150000.0
2007-05-10 12:50:00,79.285,79.288,79.279,79.279,72990000.0
2007-05-10 12:51:00,79.299,79.311,79.29,79.297,19910000.0
2007-05-10 12:52:00,79.294,79.318,79.294,79.295,40780000.0
2007-05-10 12:53:00,79.323,79.323,79.283,79.293,80880000.0
2007-05-10 12:54:00,79.317,79.333,79.317,79.327,73270000.0
2007-05-10 12:55:00,79.318,79.322,79.284,79.284,13980000.0
2007-05-10 12:57:00,79.306,79.306,79.277,79.294,139950000.0
2007-05-10 12:58:00,79.279,79.305,79.279,79.305,131790000.0
2007-05-10 12:59:00,79.271,79.287,79.256,79.261,102950000.0
2007-05-10 13:00:00,79.25,79.272,79.25,79.259,59020000.0
2007-05-10 13:01:00,79.293,79.293,79.233,79.269,94660000.0
2007-05-10 13:02:00,79.24,79.266,79.226,79.226,90480000.0
2007-05-10 13:03:00,79.243,79.252,79.243,79.252,4690000.0
2007-05-10 13:04:00,79.259,79.261,79.238,79.261,141690000.0
2007-05-10 13:05:00,79.248,79.268,79.236,79.266,163250000.0
2007-05-10 13:06:00,79.233,79.262,79.233,79.235,117010000.0
2007-05-10 13:07:00,79.254,79.272,79.237,79.262,137760000.0
2007-05-10 13:08:00,79.227,79.243,79.221,79.229,147260000.0
2007-05-10 13:09:00,79.262,79.262,79.236,79.243,128220000.0
2007-05-10 13:10:00,79.214,79.217,79.209,79.217,136170000.0
2007-05-10 13:11:00,79.21,79.217,79.209,79.217,99300000.0
2007-05-10 13:12:00,79.231,79.251,79.224,79.231,57470000.0
2007-05-10 13:14:00,79.257,79.271,79.242,79.242,96430000.0
2007-05-10 13:15:00,79.28,79.309,79.28,79.309,16030000.0
2007-05-10 13:16:00,79.274,79.274,79.241,79.266,71650000.0
2007-05-10 13:17:00,79.232,79.262,79.232,79.238,61320000.0
2007-05-10 13:18:00,79.252,79.286,79.244,79.286,99810000.0
2007-05-10 13:20:00,79.235,79.258,79.235,79.252,142720000.0
2007-05-10 13:21:00,79.242,79.273,79.239,79.273,163530000.0
2007-05-10 13:22:00,79.263,79.293,79.258,79.258,118160000.0
2007-05-10 13:23:00,79.273,79.275,79.242,79.242,137900000.0
2007-05-10 13:24:00,79.264,79.27,79.243,79.243,151870000.0
2007-05-10 13:25:00,79.27,79.29,79.258,79.259,128070000.0
2007-05-10 13:26:00,79.251,79.305,79.251,79.305,133860000.0
2007-05-10 13:27:00,79.27,79.306,79.27,79.306,103000000.0
2007-05-10 13:28:00,79.293,79.322,79.293,79.308,51430000.0
2007-05-10 13:30:00,79.282,79.308,79.278,79.297,87720000.0
2007-05-10 13:31:00,79.285,79.296,79.281,79.295,20270000.0
2007-05-10 13:33:00,79.282,79.304,79.282,79.304,95420000.0
2007-05-10 13:34:00,79.286,79.287,79.28,79.286,84450000.0
2007-05-10 13:35:00,79.28,79.289,79.277,79.285,146480000.0
2007-05-10 13:36:00,79.28,79.315,79.28,79.309,154650000.0
2007-05-10 13:37:00,79.282,79.315,79.282,79.303,115620000.0
2007-05-10 13:38:00,79.314,79.332,79.302,79.332,131560000.0
2007-05-10 13:39:00,79.331,79.333,79.306,79.333,148480000.0
2007-05-10 13:40:00,79.303,79.332,79.303,79.308,121720000.0
2007-05-10 13:41:00,79.331,79.331,79.305,79.322,125920000.0
2007-05-10 13:42:00,79.359,79.359,79.316,79.316,101210000.0
2007-05-10 13:43:00,79.317,79.317,79.31,79.31,49690000.0
2007-05-10 13:44:00,79.301,79.319,79.301,79.301,88790000.0
2007-05-10 13:45:00,79.307,79.32,79.298,79.307,95570000.0
2007-05-10 13:46:00,79.339,79.341,79.339,79.341,4130000.0
2007-05-10 13:47:00,79.3,79.306,79.298,79.306,151720000.0
2007-05-10 13:48:00,79.305,79.336,79.295,79.317,118180000.0
2007-05-10 13:49:00,79.287,79.3,79.271,79.271,77400000.0
2007-05-10 13:50:00,79.296,79.3,79.274,79.274,168260000.0
2007-05-10 13:51:00,79.294,79.294,79.26,79.284,120910000.0
2007-05-10 13:52:00,79.263,79.276,79.263,79.276,62170000.0
2007-05-10 13:53:00,79.275,79.292,79.275,79.292,108530000.0
2007-05-10 13:54:00,79.262,79.294,79.254,79.294,143210000.0
2007-05-10 13:55:00,79.263,79.293,79.263,79.278,172190000.0
2007-05-10 13:56:00,79.271,79.302,79.267,79.302,122100000.0
2007-05-10 13:57:00,79.293,79.308,79.28,79.298,103500000.0
2007-05-10 13:58:00,79.279,79.29,79.277,79.287,134250000.0
2007-05-10 13:59:00,79.283,79.286,79.269,79.275,108340000.0
2007-05-10 14:00:00,79.314,79.318,79.309,79.309,106830000.0
2007-05-10 14:01:00,79.268,79.275,79.266,79.275,76610000.0
2007-05-10 14:02:00,79.292,79.33,79.292,79.305,64640000.0
2007-05-10 14:03:00,79.32,79.322,79.288,79.322,85400000.0
2007-05-10 14:04:00,79.286,79.299,79.274,79.297,73260000.0
2007-05-10 14:05:00,79.281,79.307,79.281,79.286,149780000.0
2007-05-10 14:06:00,79.278,79.306,79.274,79.284,156710000.0
2007-05-10 14:07:00,79.274,79.3,79.274,79.3,127190000.0
2007-05-10 14:08:00,79.278,79.295,79.274,79.295,127920000.0
2007-05-10 14:09:00,79.303,79.303,79.272,79.288,138720000.0
2007-05-10 14:10:00,79.283,79.291,79.281,79.285,120260000.0
2007-05-10 14:11:00,79.276,79.281,79.276,79.278,129750000.0
2007-05-10 14:12:00,79.269,79.301,79.269,79.274,101650000.0
2007-05-10 14:13:00,79.281,79.304,79.281,79.289,56870000.0
2007-05-10 14:14:00,79.302,79.322,79.295,79.303,88430000.0
2007-05-10 14:15:00,79.298,79.319,79.282,79.282,93190000.0
2007-05-10 14:16:00,79.287,79.29,79.287,79.29,4690000.0
2007-05-10 14:17:00,79.315,79.317,79.31,79.311,144790000.0
2007-05-10 14:18:00,79.302,79.302,79.269,79.269,127210000.0
2007-05-10 14:19:00,79.278,79.299,79.278,79.281,128450000.0
2007-05-10 14:20:00,79.302,79.302,79.278,79.284,98120000.0
2007-05-10 14:21:00,79.293,79.331,79.286,79.286,57270000.0
2007-05-10 14:23:00,79.27,79.293,79.27,79.27,84420000.0
2007-05-10 14:24:00,79.294,79.294,79.279,79.279,3760000.0
2007-05-10 14:25:00,79.275,79.28,79.27,79.27,52090000.0
2007-05-10 14:26:00,79.3,79.309,79.298,79.304,93810000.0
2007-05-10 14:27:00,79.295,79.31,79.277,79.289,90060000.0
2007-05-10 14:28:00,79.28,79.281,79.274,79.277,14830000.0
2007-05-10 14:29:00,79.288,79.302,79.285,79.291,126880000.0
2007-05-10 14:30:00,79.275,79.3,79.22,79.266,118840000.0
2007-05-10 14:31:00,79.277,79.301,79.273,79.273,119870000.0
2007-05-10 14:32:00,79.264,79.295,79.255,79.289,95390000.0
2007-05-10 14:33:00,79.288,79.299,79.26,79.263,50430000.0
2007-05-10 14:34:00,79.283,79.283,79.244,79.259,103160000.0
2007-05-10 14:35:00,79.25,79.277,79.24,79.24,91600000.0
2007-05-10 14:36:00,79.284,79.285,79.254,79.283,18640000.0
2007-05-10 14:37:00,79.272,79.294,79.267,79.284,18240000.0
2007-05-10 14:38:00,79.307,79.322,79.29,79.29,91600000.0
2007-05-10 14:39:00,79.282,79.312,79.282,79.283,84870000.0
2007-05-10 14:40:00,79.301,79.301,79.276,79.279,16330000.0
2007-05-10 14:41:00,79.272,79.3,79.272,79.295,86820000.0
2007-05-10 14:42:00,79.295,79.297,79.289,79.289,88480000.0
2007-05-10 14:43:00,79.291,79.291,79.265,79.265,13940000.0
2007-05-10 14:44:00,79.271,79.295,79.265,79.295,88660000.0
2007-05-10 14:45:00,79.269,79.299,79.269,79.299,11270000.0
2007-05-10 14:46:00,79.273,79.302,79.273,79.302,42040000.0
2007-05-10 14:47:00,79.289,79.311,79.285,79.304,48430000.0
2007-05-10 14:48:00,79.316,79.316,79.31,79.31,57150000.0
2007-05-10 14:49:00,79.293,79.31,79.286,79.286,116220000.0
2007-05-10 14:50:00,79.312,79.341,79.299,79.333,83230000.0
2007-05-10 14:51:00,79.305,79.349,79.305,79.332,112550000.0
2007-05-10 14:52:00,79.366,79.37,79.339,79.339,100620000.0
2007-05-10 14:53:00,79.334,79.351,79.326,79.351,128290000.0
2007-05-10 14:54:00,79.353,79.379,79.335,79.37,103560000.0
2007-05-10 14:55:00,79.379,79.379,79.328,79.371,122530000.0
2007-05-10 14:56:00,79.328,79.354,79.316,79.327,133880000.0
2007-05-10 14:57:00,79.341,79.384,79.341,79.384,113000000.0
2007-05-10 14:58:00,79.343,79.378,79.343,79.357,79790000.0
2007-05-10 14:59:00,79.35,79.373,79.336,79.373,164780000.0
2007-05-10 15:00:00,79.34,79.369,79.335,79.357,116350000.0
2007-05-10 15:01:00,79.321,79.352,79.321,79.324,61650000.0
2007-05-10 15:02:00,79.33,79.351,79.315,79.345,100240000.0
2007-05-10 15:03:00,79.339,79.339,79.305,79.311,137970000.0
2007-05-10 15:04:00,79.299,79.322,79.295,79.314,158760000.0
2007-05-10 15:05:00,79.326,79.331,79.295,79.297,111580000.0
2007-05-10 15:06:00,79.334,79.334,79.296,79.318,105270000.0
2007-05-10 15:07:00,79.304,79.32,79.294,79.294,118370000.0
2007-05-10 15:08:00,79.3,79.326,79.296,79.322,98910000.0
2007-05-10 15:09:00,79.301,79.33,79.282,79.282,103730000.0
2007-05-10 15:10:00,79.315,79.317,79.31,79.31,69040000.0
2007-05-10 15:11:00,79.271,79.322,79.271,79.322,62000000.0
2007-05-10 15:12:00,79.305,79.318,79.287,79.316,89850000.0
2007-05-10 15:13:00,79.321,79.323,79.297,79.323,69960000.0
2007-05-10 15:14:00,79.336,79.339,79.326,79.333,142640000.0
2007-05-10 15:15:00,79.324,79.336,79.298,79.333,155410000.0
2007-05-10 15:16:00,79.326,79.337,79.3,79.3,119890000.0
2007-05-10 15:17:00,79.309,79.337,79.306,79.317,124390000.0
2007-05-10 15:18:00,79.313,79.346,79.306,79.306,142350000.0
2007-05-10 15:19:00,79.323,79.331,79.29,79.29,122640000.0
2007-05-10 15:20:00,79.312,79.327,79.289,79.301,120680000.0
2007-05-10 15:21:00,79.295,79.335,79.294,79.294,97540000.0
2007-05-10 15:22:00,79.278,79.32,79.275,79.275,53540000.0
2007-05-10 15:23:00,79.293,79.302,79.267,79.302,87120000.0
2007-05-10 15:24:00,79.282,79.31,79.279,79.279,86130000.0
2007-05-10 15:25:00,79.296,79.307,79.281,79.281,12770000.0
2007-05-10 15:26:00,79.306,79.319,79.288,79.293,123040000.0
2007-05-10 15:27:00,79.282,79.32,79.282,79.313,89700000.0
2007-05-10 15:30:00,79.302,79.322,79.292,79.292,89940000.0
2007-05-10 15:31:00,79.29,79.318,79.29,79.318,16560000.0
2007-05-10 15:32:00,79.288,79.3,79.274,79.3,88520000.0
2007-05-10 15:33:00,79.332,79.332,79.3,79.325,92010000.0
2007-05-10 15:34:00,79.317,79.319,79.317,79.319,4880000.0
2007-05-10 15:35:00,79.289,79.303,79.284,79.289,149400000.0
2007-05-10 15:36:00,79.316,79.325,79.298,79.325,134720000.0
2007-05-10 15:37:00,79.316,79.327,79.316,79.327,131980000.0
2007-05-10 15:38:00,79.31,79.328,79.305,79.314,99540000.0
2007-05-10 15:39:00,79.303,79.331,79.303,79.31,56200000.0
2007-05-10 15:40:00,79.32,79.339,79.314,79.339,100390000.0
2007-05-10 15:41:00,79.337,79.348,79.337,79.339,85840000.0
2007-05-10 15:42:00,79.348,79.348,79.348,79.348,2440000.0
2007-05-10 15:43:00,79.332,79.351,79.328,79.35,133100000.0
2007-05-10 15:44:00,79.319,79.344,79.319,79.338,129440000.0
2007-05-10 15:45:00,79.364,79.364,79.326,79.348,101350000.0
2007-05-10 15:46:00,79.332,79.352,79.33,79.333,56250000.0
2007-05-10 15:47:00,79.321,79.344,79.321,79.327,96720000.0
2007-05-10 15:48:00,79.352,79.352,79.32,79.32,93750000.0
2007-05-10 15:49:00,79.326,79.326,79.313,79.323,11450000.0
2007-05-10 15:51:00,79.305,79.331,79.3,79.309,77720000.0
2007-05-10 15:52:00,79.277,79.28,79.277,79.278,66130000.0
2007-05-10 15:53:00,79.273,79.303,79.273,79.303,96190000.0
2007-05-10 15:54:00,79.326,79.326,79.319,79.319,78120000.0
2007-05-10 15:56:00,79.286,79.311,79.277,79.288,156240000.0
2007-05-10 15:57:00,79.278,79.31,79.273,79.303,133020000.0
2007-05-10 15:58:00,79.294,79.304,79.294,79.299,136250000.0
2007-05-10 15:59:00,79.307,79.312,79.289,79.306,148420000.0
2007-05-10 16:00:00,79.286,79.296,79.267,79.267,134470000.0
2007-05-10 16:01:00,79.262,79.291,79.262,79.27,126380000.0
2007-05-10 16:02:00,79.282,79.314,79.282,79.297,103420000.0
2007-05-10 16:03:00,79.31,79.33,79.292,79.292,58080000.0
2007-05-10 16:04:00,79.299,79.304,79.282,79.304,91390000.0
2007-05-10 16:05:00,79.298,79.303,79.282,79.282,92700000.0
2007-05-10 16:06:00,79.286,79.301,79.286,79.29,15620000.0
2007-05-10 16:07:00,79.318,79.323,79.304,79.307,51470000.0
2007-05-10 16:08:00,79.335,79.335,79.309,79.319,93290000.0
2007-05-10 16:09:00,79.316,79.362,79.316,79.33,91440000.0
2007-05-10 16:10:00,79.332,79.334,79.331,79.331,7130000.0
2007-05-10 16:11:00,79.298,79.311,79.293,79.298,110710000.0
2007-05-10 16:12:00,79.319,79.324,79.296,79.324,72500000.0
2007-05-10 16:13:00,79.294,79.323,79.294,79.301,68820000.0
2007-05-10 16:14:00,79.293,79.32,79.293,79.317,92040000.0
2007-05-10 16:15:00,79.328,79.338,79.316,79.338,84760000.0
2007-05-10 16:16:00,79.336,79.336,79.322,79.325,151120000.0
2007-05-10 16:17:00,79.347,79.362,79.333,79.333,163260000.0
2007-05-10 16:18:00,79.32,79.339,79.313,79.318,123540000.0
2007-05-10 16:19:00,79.329,79.359,79.323,79.332,131210000.0
2007-05-10 16:20:00,79.354,79.354,79.322,79.322,154070000.0
2007-05-10 16:21:00,79.342,79.342,79.319,79.333,128490000.0
2007-05-10 16:24:00,79.338,79.341,79.337,79.338,57340000.0
2007-05-10 16:25:00,79.328,79.33,79.323,79.326,91750000.0
2007-05-10 16:26:00,79.337,79.34,79.336,79.337,87170000.0
2007-05-10 16:27:00,79.304,79.312,79.292,79.293,18780000.0
2007-05-10 16:28:00,79.317,79.317,79.309,79.309,6570000.0
2007-05-10 16:29:00,79.277,79.28,79.276,79.277,88610000.0
2007-05-10 16:30:00,79.278,79.3,79.278,79.3,4510000.0
2007-05-10 16:31:00,79.285,79.287,79.277,79.277,108680000.0
2007-05-10 16:32:00,79.287,79.314,79.287,79.314,129480000.0
2007-05-10 16:33:00,79.3,79.333,79.298,79.302,111860000.0
2007-05-10 16:34:00,79.291,79.304,79.291,79.304,131080000.0
2007-05-10 16:35:00,79.3,79.305,79.298,79.304,140280000.0
2007-05-10 16:36:00,79.302,79.338,79.298,79.317,113630000.0
2007-05-10 16:37:00,79.305,79.331,79.305,79.326,77460000.0
2007-05-10 16:38:00,79.3,79.307,79.3,79.3,170980000.0
2007-05-10 16:39:00,79.294,79.317,79.287,79.29,113310000.0
2007-05-10 16:40:00,79.315,79.315,79.277,79.282,61270000.0
2007-05-10 16:41:00,79.275,79.304,79.275,79.304,98100000.0
2007-05-10 16:42:00,79.292,79.322,79.292,79.315,141740000.0
2007-05-10 16:43:00,79.308,79.311,79.304,79.308,162210000.0
2007-05-10 16:44:00,79.315,79.317,79.31,79.31,117330000.0
2007-05-10 16:45:00,79.325,79.326,79.308,79.31,106000000.0
2007-05-10 16:46:00,79.27,79.284,79.27,79.284,140370000.0
2007-05-10 16:47:00,79.314,79.318,79.307,79.307,106520000.0
2007-05-10 16:48:00,79.314,79.325,79.294,79.294,91480000.0
2007-05-10 16:49:00,79.297,79.331,79.297,79.323,75540000.0
2007-05-10 16:51:00,79.314,79.314,79.292,79.292,81040000.0
2007-05-10 16:52:00,79.311,79.324,79.303,79.303,78190000.0
2007-05-10 16:53:00,79.308,79.333,79.3,79.306,136590000.0
2007-05-10 16:54:00,79.3,79.33,79.3,79.324,160580000.0
2007-05-10 16:55:00,79.314,79.334,79.314,79.332,119200000.0
2007-05-10 16:56:00,79.324,79.331,79.299,79.299,135740000.0
2007-05-10 16:57:00,79.307,79.315,79.3,79.308,141870000.0
2007-05-10 16:58:00,79.3,79.307,79.297,79.297,125510000.0
2007-05-10 16:59:00,79.288,79.305,79.288,79.305,123680000.0
2007-05-10 17:00:00,79.283,79.318,79.283,79.314,98620000.0
2007-05-10 17:01:00,79.317,79.317,79.309,79.309,54140000.0
2007-05-10 17:02:00,79.313,79.313,79.281,79.281,94120000.0
2007-05-10 17:03:00,79.317,79.32,79.316,79.317,85660000.0
2007-05-10 17:04:00,79.288,79.309,79.288,79.309,18250000.0
2007-05-10 17:05:00,79.28,79.306,79.28,79.306,150760000.0
2007-05-10 17:06:00,79.301,79.301,79.275,79.277,117920000.0
2007-05-10 17:07:00,79.266,79.291,79.265,79.277,141440000.0
2007-05-10 17:08:00,79.306,79.307,79.299,79.307,150910000.0
2007-05-10 17:09:00,79.295,79.318,79.286,79.289,122560000.0
2007-05-10 17:10:00,79.281,79.308,79.273,79.273,114460000.0
2007-05-10 17:11:00,79.281,79.301,79.281,79.289,99060000.0
2007-05-10 17:12:00,79.28,79.318,79.274,79.274,54380000.0
2007-05-10 17:13:00,79.283,79.3,79.268,79.268,90560000.0
2007-05-10 17:15:00,79.276,79.307,79.275,79.307,16680000.0
2007-05-10 17:16:00,79.285,79.287,79.282,79.287,61970000.0
2007-05-10 17:17:00,79.315,79.315,79.31,79.31,94400000.0
2007-05-10 17:18:00,79.313,79.313,79.283,79.283,77820000.0
2007-05-10 17:19:00,79.274,79.288,79.272,79.282,150010000.0
2007-05-10 17:20:00,79.315,79.32,79.312,79.319,163110000.0
2007-05-10 17:21:00,79.308,79.329,79.281,79.281,118420000.0
2007-05-10 17:22:00,79.285,79.288,79.278,79.278,135430000.0
2007-05-10 17:23:00,79.289,79.311,79.288,79.305,154260000.0
2007-05-10 17:24:00,79.276,79.292,79.275,79.277,125890000.0
2007-05-10 17:26:00,79.271,79.305,79.269,79.305,107190000.0
2007-05-10 17:27:00,79.307,79.307,79.3,79.306,61810000.0
2007-05-10 17:28:00,79.273,79.299,79.273,79.28,93120000.0
2007-05-10 17:29:00,79.302,79.302,79.277,79.28,94280000.0
2007-05-10 17:30:00,79.308,79.308,79.284,79.292,10180000.0
2007-05-10 17:31:00,79.302,79.309,79.291,79.309,12950000.0
2007-05-10 17:32:00,79.282,79.302,79.282,79.302,106020000.0
2007-05-10 17:33:00,79.313,79.321,79.291,79.314,115400000.0
2007-05-10 17:34:00,79.307,79.316,79.307,79.316,79290000.0
2007-05-10 17:35:00,79.295,79.326,79.287,79.309,70810000.0
2007-05-10 17:36:00,79.291,79.311,79.285,79.29,94700000.0
2007-05-10 17:37:00,79.28,79.313,79.28,79.307,76150000.0
2007-05-10 17:38:00,79.317,79.317,79.28,79.28,150020000.0
2007-05-10 17:39:00,79.303,79.318,79.285,79.291,155500000.0
2007-05-10 17:40:00,79.299,79.311,79.281,79.288,118600000.0
2007-05-10 17:41:00,79.279,79.303,79.279,79.303,138160000.0
2007-05-10 17:42:00,79.291,79.315,79.282,79.282,146330000.0
2007-05-10 17:44:00,79.296,79.3,79.296,79.299,127270000.0
2007-05-10 17:45:00,79.307,79.307,79.3,79.301,105870000.0
2007-05-10 17:48:00,79.272,79.313,79.272,79.295,83270000.0
2007-05-10 17:49:00,79.268,79.268,79.268,79.268,1500000.0
2007-05-10 17:50:00,79.276,79.277,79.269,79.273,92140000.0
2007-05-10 17:51:00,79.27,79.302,79.27,79.292,85640000.0
2007-05-10 17:52:00,79.261,79.278,79.261,79.278,9950000.0
2007-05-10 17:53:00,79.249,79.257,79.249,79.25,85510000.0
2007-05-10 17:54:00,79.272,79.272,79.245,79.264,17500000.0
2007-05-10 17:55:00,79.246,79.246,79.24,79.24,72190000.0
2007-05-10 17:56:00,79.233,79.248,79.233,79.243,136170000.0
2007-05-10 17:57:00,79.249,79.258,79.228,79.232,154520000.0
2007-05-10 17:58:00,79.224,79.242,79.215,79.217,114390000.0
2007-05-10 17:59:00,79.226,79.262,79.226,79.262,132470000.0
2007-05-10 18:00:00,79.231,79.269,79.225,79.247,141240000.0
2007-05-10 18:01:00,79.213,79.228,79.202,79.208,118360000.0
2007-05-10 18:02:00,79.199,79.214,79.19,79.201,125070000.0
2007-05-10 18:03:00,79.151,79.175,79.151,79.162,97160000.0
2007-05-10 18:04:00,79.172,79.192,79.163,79.183,53300000.0
2007-05-10 18:05:00,79.181,79.199,79.165,79.169,83490000.0
2007-05-10 18:06:00,79.18,79.188,79.133,79.145,93060000.0
2007-05-10 18:07:00,79.122,79.158,79.122,79.142,15060000.0
2007-05-10 18:08:00,79.146,79.163,79.138,79.14,86140000.0
2007-05-10 18:09:00,79.139,79.155,79.139,79.152,13180000.0
2007-05-10 18:10:00,79.178,79.182,79.156,79.156,127530000.0
2007-05-10 18:11:00,79.182,79.182,79.165,79.17,129140000.0
2007-05-10 18:12:00,79.159,79.185,79.158,79.177,95790000.0
2007-05-10 18:13:00,79.162,79.162,79.143,79.143,55860000.0
2007-05-10 18:14:00,79.15,79.172,79.14,79.164,89900000.0
2007-05-10 18:15:00,79.194,79.197,79.188,79.188,88980000.0
2007-05-10 18:16:00,79.133,79.144,79.123,79.123,14130000.0
2007-05-10 18:17:00,79.126,79.126,79.121,79.125,119140000.0
2007-05-10 18:18:00,79.157,79.157,79.123,79.123,107080000.0
2007-05-10 18:19:00,79.14,79.153,79.14,79.148,137340000.0
2007-05-10 18:20:00,79.155,79.162,79.132,79.145,110170000.0
2007-05-10 18:21:00,79.166,79.166,79.124,79.124,108280000.0
2007-05-10 18:22:00,79.123,79.127,79.102,79.117,79820000.0
2007-05-10 18:23:00,79.111,79.143,79.108,79.113,68060000.0
2007-05-10 18:24:00,79.101,79.137,79.101,79.127,87320000.0
2007-05-10 18:25:00,79.116,79.121,79.107,79.116,79690000.0
2007-05-10 18:26:00,79.087,79.101,79.06,79.06,134940000.0
2007-05-10 18:27:00,79.069,79.105,79.066,79.091,156480000.0
2007-05-10 18:28:00,79.099,79.108,79.088,79.089,117350000.0
2007-05-10 18:29:00,79.083,79.12,79.083,79.12,135210000.0
2007-05-10 18:30:00,79.118,79.13,79.105,79.108,146000000.0
2007-05-10 18:31:00,79.105,79.115,79.105,79.113,119580000.0
2007-05-10 18:32:00,79.121,79.121,79.093,79.107,119810000.0
2007-05-10 18:33:00,79.113,79.113,79.083,79.083,94330000.0
2007-05-10 18:34:00,79.094,79.096,79.065,79.096,54490000.0
2007-05-10 18:35:00,79.072,79.104,79.072,79.104,92820000.0
2007-05-10 18:36:00,79.123,79.123,79.102,79.108,87960000.0
2007-05-10 18:37:00,79.099,79.099,79.087,79.087,11490000.0
2007-05-10 18:38:00,79.087,79.097,79.062,79.062,152950000.0
2007-05-10 18:39:00,79.074,79.086,79.059,79.059,112470000.0
2007-05-10 18:40:00,79.056,79.079,79.053,79.053,88790000.0
2007-05-10 18:41:00,79.06,79.07,79.035,79.035,168620000.0
2007-05-10 18:42:00,79.023,79.051,79.023,79.046,115890000.0
2007-05-10 18:43:00,79.044,79.061,79.035,79.048,63430000.0
2007-05-10 18:44:00,79.044,79.071,79.044,79.066,99210000.0
2007-05-10 18:45:00,79.035,79.069,79.035,79.043,142750000.0
2007-05-10 18:46:00,79.031,79.064,79.031,79.064,167690000.0
2007-05-10 18:47:00,79.033,79.053,79.031,79.031,118180000.0
2007-05-10 18:48:00,79.058,79.063,79.03,79.04,108340000.0
2007-05-10 18:49:00,79.069,79.08,79.069,79.077,121460000.0
2007-05-10 18:50:00,79.062,79.062,79.038,79.038,104190000.0
2007-05-10 18:51:00,79.048,79.068,79.037,79.048,105500000.0
2007-05-10 18:52:00,79.059,79.083,79.059,79.083,67810000.0
2007-05-10 18:53:00,79.07,79.071,79.041,79.041,65120000.0
2007-05-10 18:54:00,79.031,79.06,79.022,79.038,87220000.0
2007-05-10 18:55:00,79.051,79.068,79.033,79.033,78520000.0
2007-05-10 18:56:00,79.025,79.054,79.025,79.029,147720000.0
2007-05-10 18:57:00,79.019,79.034,79.008,79.009,165140000.0
2007-05-10 18:58:00,79.003,79.03,79.003,79.005,116740000.0
2007-05-10 18:59:00,79.003,79.047,79.003,79.028,133770000.0
2007-05-10 19:00:00,79.042,79.042,79.01,79.014,146810000.0
2007-05-10 19:01:00,79.002,79.031,79.002,79.031,122290000.0
2007-05-10 19:02:00,78.997,79.018,78.976,78.976,120940000.0
2007-05-10 19:03:00,78.982,79.018,78.982,78.997,95890000.0
2007-05-10 19:04:00,79.021,79.048,79.0,79.029,51430000.0
2007-05-10 19:05:00,79.018,79.038,79.007,79.009,103950000.0
2007-05-10 19:06:00,78.998,79.02,78.979,78.997,82970000.0
2007-05-10 19:07:00,78.987,78.993,78.962,78.984,20460000.0
2007-05-10 19:08:00,78.97,78.992,78.965,78.965,165040000.0
2007-05-10 19:09:00,78.984,78.992,78.965,78.971,113010000.0
2007-05-10 19:10:00,78.976,78.984,78.967,78.984,66190000.0
2007-05-10 19:11:00,78.974,78.974,78.928,78.928,100780000.0
2007-05-10 19:12:00,78.952,78.952,78.911,78.911,145750000.0
2007-05-10 19:13:00,78.928,78.937,78.914,78.937,172480000.0
2007-05-10 19:14:00,78.917,78.917,78.878,78.892,112960000.0
2007-05-10 19:15:00,78.919,78.919,78.868,78.906,102390000.0
2007-05-10 19:16:00,78.892,78.92,78.892,78.899,138250000.0
2007-05-10 19:17:00,78.903,78.912,78.895,78.912,109980000.0
2007-05-10 19:18:00,78.898,78.933,78.894,78.902,105720000.0
2007-05-10 19:19:00,78.913,78.933,78.913,78.928,69270000.0
2007-05-10 19:20:00,78.932,78.932,78.903,78.911,69470000.0
2007-05-10 19:21:00,78.935,78.935,78.901,78.901,92950000.0
2007-05-10 19:22:00,78.913,78.953,78.913,78.953,76290000.0
2007-05-10 19:23:00,78.946,78.953,78.934,78.945,135110000.0
2007-05-10 19:24:00,78.963,78.981,78.948,78.981,158130000.0
2007-05-10 19:25:00,78.968,78.968,78.958,78.963,118640000.0
2007-05-10 19:26:00,78.954,78.965,78.951,78.964,127900000.0
2007-05-10 19:27:00,78.957,78.994,78.955,78.984,149520000.0
2007-05-10 19:30:00,78.953,78.98,78.946,78.953,94530000.0
2007-05-10 19:31:00,78.945,78.973,78.945,78.973,53770000.0
2007-05-10 19:32:00,78.969,78.979,78.95,78.95,101170000.0
2007-05-10 19:33:00,78.969,78.969,78.926,78.926,89230000.0
2007-05-10 19:34:00,78.925,78.935,78.917,78.926,22010000.0
2007-05-10 19:35:00,78.923,78.978,78.923,78.959,77860000.0
2007-05-10 19:36:00,78.961,78.964,78.938,78.94,23670000.0
2007-05-10 19:38:00,78.965,78.967,78.956,78.958,91180000.0
2007-05-10 19:39:00,78.949,78.971,78.943,78.971,94950000.0
2007-05-10 19:40:00,78.945,78.978,78.945,78.978,7550000.0
2007-05-10 19:41:00,78.973,78.975,78.952,78.969,155100000.0
2007-05-10 19:42:00,78.975,78.975,78.939,78.939,124020000.0
2007-05-10 19:43:00,78.955,78.973,78.943,78.962,135610000.0
2007-05-10 19:44:00,78.95,78.971,78.948,78.967,145600000.0
2007-05-10 19:45:00,78.958,78.967,78.956,78.956,137180000.0
2007-05-10 19:46:00,78.961,78.97,78.945,78.965,123490000.0
2007-05-10 19:47:00,78.977,78.98,78.976,78.979,98280000.0
2007-05-10 19:48:00,79.008,79.012,79.007,79.008,49440000.0
2007-05-10 19:49:00,78.96,78.984,78.957,78.966,96000000.0
2007-05-10 19:50:00,78.997,79.0,78.996,78.997,92980000.0
2007-05-10 19:51:00,79.025,79.025,79.022,79.022,3940000.0
2007-05-10 19:53:00,78.977,78.986,78.962,78.978,67650000.0
2007-05-10 19:54:00,78.975,78.98,78.957,78.974,16220000.0
2007-05-10 19:55:00,78.941,78.962,78.93,78.956,134430000.0
2007-05-10 19:56:00,78.94,78.949,78.913,78.929,114450000.0
2007-05-10 19:57:00,78.952,78.955,78.919,78.919,112110000.0
2007-05-10 19:58:00,78.926,78.944,78.924,78.926,68870000.0
2007-05-10 19:59:00,78.914,78.93,78.914,78.93,30120000.0
2007-05-10 20:00:00,78.911,78.945,78.911,78.928,43690000.0
2007-05-10 20:01:00,78.938,78.939,78.933,78.936,112490000.0
2007-05-10 20:02:00,78.932,78.952,78.932,78.952,93780000.0
2007-05-10 20:03:00,78.937,78.966,78.924,78.947,85640000.0
2007-05-10 20:04:00,78.963,78.982,78.952,78.978,104640000.0
2007-05-10 20:05:00,79.003,79.003,78.977,79.0,102750000.0
2007-05-10 20:06:00,78.981,79.0,78.964,78.964,84530000.0
2007-05-10 20:07:00,78.976,79.0,78.972,78.994,16390000.0
2007-05-10 20:08:00,78.987,79.004,78.952,78.952,101200000.0
2007-05-10 20:09:00,78.963,78.985,78.963,78.98,53490000.0
2007-05-10 20:10:00,78.974,78.992,78.974,78.991,119050000.0
2007-05-10 20:11:00,78.979,78.991,78.966,78.97,93330000.0
2007-05-10 20:12:00,78.962,78.99,78.962,78.99,58510000.0
2007-05-10 20:13:00,78.966,78.985,78.964,78.985,106770000.0
2007-05-10 20:15:00,78.958,78.98,78.951,78.973,101850000.0
2007-05-10 20:16:00,78.959,78.982,78.959,78.982,118200000.0
2007-05-10 20:17:00,78.968,78.993,78.958,78.993,83930000.0
2007-05-10 20:18:00,78.985,79.003,78.972,78.972,52450000.0
2007-05-10 20:19:00,78.979,78.979,78.944,78.975,60470000.0
2007-05-10 20:20:00,78.969,78.975,78.969,78.969,78240000.0
2007-05-10 20:21:00,78.976,78.976,78.97,78.976,83540000.0
2007-05-10 20:22:00,78.967,78.98,78.953,78.962,77490000.0
2007-05-10 20:23:00,78.983,78.983,78.952,78.952,46950000.0
2007-05-10 20:24:00,78.968,78.974,78.96,78.96,10530000.0
2007-05-10 20:26:00,78.987,78.987,78.979,78.98,93920000.0
2007-05-10 20:27:00,78.973,78.973,78.953,78.958,13500000.0
2007-05-10 20:28:00,78.953,78.964,78.953,78.962,48920000.0
2007-05-10 20:30:00,78.97,78.999,78.955,78.992,73640000.0
2007-05-10 20:31:00,78.962,78.986,78.962,78.97,136330000.0
2007-05-10 20:32:00,78.999,79.001,78.996,78.997,99710000.0
2007-05-10 20:33:00,79.005,79.009,79.004,79.008,126270000.0
2007-05-10 20:36:00,78.999,78.999,78.969,78.995,52720000.0
2007-05-10 20:39:00,79.008,79.01,79.006,79.008,68260000.0
2007-05-10 20:42:00,78.965,78.987,78.965,78.987,11490000.0
2007-05-10 20:43:00,78.959,78.983,78.959,78.983,144220000.0
2007-05-10 20:44:00,78.974,78.991,78.967,78.991,85010000.0
2007-05-10 20:45:00,78.964,79.007,78.964,78.986,88500000.0
2007-05-10 20:46:00,78.965,78.99,78.959,78.968,121250000.0
2007-05-10 20:48:00,79.009,79.009,78.971,78.971,112900000.0
2007-05-10 20:51:00,78.987,78.995,78.987,78.99,63950000.0
2007-05-10 20:52:00,78.974,78.977,78.97,78.976,176000000.0
2007-05-10 20:53:00,78.968,78.969,78.959,78.959,199570000.0
2007-05-10 20:54:00,78.979,78.995,78.968,78.994,22570000.0
2007-05-10 20:55:00,78.969,78.971,78.966,78.968,83500000.0
2007-05-10 20:56:00,78.996,79.012,78.992,79.008,111800000.0
2007-05-10 20:57:00,79.017,79.02,79.012,79.014,105320000.0
2007-05-10 20:58:00,78.997,78.998,78.963,78.963,87890000.0
2007-05-10 20:59:00,78.952,78.972,78.952,78.969,151970000.0
2007-05-10 21:00:00,78.957,79.0,78.957,78.959,161450000.0
2007-05-10 21:01:00,78.964,78.973,78.959,78.967,107390000.0
2007-05-10 21:02:00,78.969,78.969,78.954,78.954,154250000.0
2007-05-10 21:03:00,78.944,78.971,78.944,78.971,14460000.0
2007-05-10 21:05:00,78.93,78.943,78.928,78.938,80380000.0
2007-05-10 21:06:00,78.943,78.968,78.939,78.939,74160000.0
2007-05-10 21:07:00,78.937,78.946,78.937,78.946,13520000.0
2007-05-10 21:08:00,78.937,78.944,78.937,78.943,85030000.0
2007-05-10 21:09:00,78.985,78.985,78.976,78.976,9800000.0
2007-05-10 21:10:00,78.941,78.944,78.94,78.94,6190000.0
2007-05-10 21:11:00,78.936,78.94,78.934,78.936,128870000.0
2007-05-10 21:12:00,78.954,78.979,78.954,78.976,18770000.0
2007-05-10 21:13:00,78.956,78.956,78.956,78.956,2440000.0
2007-05-10 21:15:00,78.993,78.993,78.966,78.966,95250000.0
2007-05-10 21:18:00,78.993,78.993,78.962,78.968,92080000.0
2007-05-10 21:19:00,78.974,78.977,78.97,78.97,103080000.0
2007-05-10 21:20:00,78.974,78.975,78.962,78.962,69610000.0
2007-05-10 21:21:00,78.971,78.972,78.946,78.946,12780000.0
2007-05-10 21:24:00,78.987,78.99,78.987,78.988,68550000.0
2007-05-10 21:27:00,78.955,78.966,78.955,78.957,7550000.0
2007-05-10 21:28:00,78.956,78.956,78.944,78.947,9810000.0
2007-05-10 21:29:00,78.94,78.948,78.94,78.948,86670000.0
2007-05-10 21:30:00,78.947,78.968,78.936,78.936,13180000.0
2007-05-10 21:31:00,78.937,78.937,78.937,78.937,2440000.0
2007-05-10 21:32:00,78.921,78.927,78.917,78.925,85860000.0
2007-05-10 21:33:00,78.938,78.959,78.933,78.944,75110000.0
2007-05-10 21:34:00,78.929,78.929,78.925,78.927,76030000.0
2007-05-10 21:35:00,78.935,78.937,78.929,78.929,114490000.0
2007-05-10 21:36:00,78.943,78.943,78.917,78.917,112040000.0
2007-05-10 21:37:00,78.924,78.929,78.912,78.929,120400000.0
2007-05-10 21:39:00,78.954,78.96,78.954,78.958,139260000.0
2007-05-10 21:42:00,78.945,78.945,78.923,78.929,82670000.0
2007-05-10 21:43:00,78.919,78.935,78.919,78.935,77670000.0
2007-05-10 21:44:00,78.927,78.936,78.927,78.933,84740000.0
2007-05-10 21:45:00,78.94,78.969,78.93,78.934,106790000.0
2007-05-10 21:47:00,78.929,78.93,78.927,78.93,79780000.0
2007-05-10 21:48:00,78.946,78.946,78.931,78.931,84960000.0
2007-05-10 21:49:00,78.937,78.937,78.929,78.936,10600000.0
2007-05-10 21:50:00,78.929,78.93,78.926,78.929,106450000.0
2007-05-10 21:51:00,78.96,78.96,78.921,78.921,56970000.0
2007-05-10 21:52:00,78.926,78.926,78.92,78.92,6610000.0
2007-05-10 21:53:00,78.907,78.913,78.899,78.9,94750000.0
2007-05-10 21:54:00,78.909,78.923,78.903,78.903,96490000.0
2007-05-10 21:57:00,78.996,79.0,78.995,78.999,50540000.0
2007-05-10 21:58:00,78.888,78.892,78.866,78.877,90770000.0
2007-05-10 21:59:00,78.866,78.866,78.856,78.857,70970000.0
2007-05-10 22:00:00,78.847,78.875,78.845,78.853,93030000.0
2007-05-10 22:01:00,78.844,78.851,78.839,78.848,109640000.0
2007-05-10 22:02:00,78.857,78.857,78.849,78.856,106120000.0
2007-05-10 22:03:00,78.891,78.891,78.853,78.853,52900000.0
2007-05-10 22:04:00,78.855,78.855,78.849,78.855,49990000.0
2007-05-10 22:05:00,78.846,78.847,78.839,78.846,115870000.0
2007-05-10 22:06:00,78.843,78.871,78.843,78.85,134940000.0
2007-05-10 22:07:00,78.857,78.865,78.851,78.858,90650000.0
2007-05-10 22:08:00,78.873,78.893,78.866,78.893,98520000.0
2007-05-10 22:09:00,78.892,78.924,78.887,78.887,93260000.0
2007-05-10 22:10:00,78.889,78.895,78.884,78.888,106470000.0
2007-05-10 22:11:00,78.876,78.886,78.876,78.885,111760000.0
2007-05-10 22:12:00,78.907,78.91,78.906,78.908,68080000.0
2007-05-10 22:13:00,78.881,78.888,78.881,78.881,52810000.0
2007-05-10 22:14:00,78.864,78.864,78.852,78.858,46250000.0
2007-05-10 22:15:00,78.852,78.881,78.852,78.871,49190000.0
2007-05-10 22:16:00,78.875,78.876,78.863,78.876,80910000.0
2007-05-10 22:17:00,78.885,78.887,78.879,78.884,80660000.0
2007-05-10 22:18:00,78.885,78.93,78.885,78.919,79150000.0
2007-05-10 22:19:00,78.924,78.924,78.902,78.902,68100000.0
2007-05-10 22:20:00,78.909,78.916,78.909,78.915,64510000.0
2007-05-10 22:21:00,78.916,78.922,78.916,78.922,3940000.0
2007-05-10 22:22:00,78.921,78.921,78.905,78.91,80700000.0
2007-05-10 22:23:00,78.898,78.9,78.896,78.897,70330000.0
2007-05-10 22:24:00,78.915,78.917,78.908,78.909,96610000.0
2007-05-10 22:25:00,78.917,78.919,78.915,78.916,62680000.0
2007-05-10 22:26:00,78.927,78.928,78.926,78.927,31130000.0
2007-05-10 22:27:00,78.953,78.953,78.925,78.928,76910000.0
2007-05-10 22:28:00,78.918,78.926,78.918,78.925,64920000.0
2007-05-10 22:29:00,78.937,78.937,78.927,78.929,88560000.0
2007-05-10 22:30:00,78.954,78.954,78.926,78.926,36650000.0
2007-05-10 22:31:00,78.909,78.91,78.907,78.908,102630000.0
2007-05-10 22:32:00,78.917,78.917,78.911,78.916,106270000.0
2007-05-10 22:33:00,78.947,78.949,78.945,78.945,105190000.0
2007-05-10 22:34:00,78.909,78.914,78.909,78.911,8450000.0
2007-05-10 22:35:00,78.914,78.914,78.903,78.905,93940000.0
2007-05-10 22:36:00,78.916,78.924,78.914,78.914,96070000.0
2007-05-10 22:37:00,78.918,78.92,78.916,78.918,73210000.0
2007-05-10 22:38:00,78.909,78.917,78.909,78.916,41620000.0
2007-05-10 22:39:00,78.914,78.922,78.914,78.917,13540000.0
2007-05-10 22:40:00,78.909,78.909,78.901,78.902,13340000.0
2007-05-10 22:41:00,78.891,78.891,78.884,78.889,16390000.0
2007-05-10 22:42:00,78.901,78.922,78.896,78.901,54990000.0
2007-05-10 22:43:00,78.885,78.885,78.874,78.874,5630000.0
2007-05-10 22:44:00,78.888,78.888,78.878,78.878,64080000.0
2007-05-10 22:45:00,78.929,78.929,78.885,78.885,95700000.0
2007-05-10 22:46:00,78.884,78.887,78.881,78.881,47140000.0
2007-05-10 22:48:00,78.927,78.927,78.92,78.92,62870000.0
2007-05-10 22:49:00,78.867,78.875,78.86,78.869,50090000.0
2007-05-10 22:50:00,78.862,78.869,78.861,78.866,89990000.0
2007-05-10 22:51:00,78.865,78.881,78.865,78.87,12020000.0
2007-05-10 22:52:00,78.86,78.868,78.86,78.865,105020000.0
2007-05-10 22:53:00,78.858,78.865,78.858,78.858,144180000.0
2007-05-10 22:54:00,78.897,78.898,78.894,78.895,49800000.0
2007-05-10 22:55:00,78.865,78.866,78.858,78.866,41120000.0
2007-05-10 22:56:00,78.877,78.877,78.87,78.875,37320000.0
2007-05-10 22:57:00,78.895,78.899,78.895,78.897,37320000.0
2007-05-10 23:00:00,78.924,78.925,78.917,78.917,36900000.0
2007-05-10 23:01:00,78.865,78.868,78.862,78.868,79090000.0
2007-05-10 23:02:00,78.858,78.862,78.844,78.844,38800000.0
2007-05-10 23:03:00,78.844,78.845,78.802,78.817,60550000.0
2007-05-10 23:04:00,78.841,78.854,78.841,78.842,51460000.0
2007-05-10 23:05:00,78.834,78.869,78.834,78.866,55980000.0
2007-05-10 23:06:00,78.852,78.874,78.848,78.852,20130000.0
2007-05-10 23:07:00,78.858,78.864,78.854,78.864,13150000.0
2007-05-10 23:08:00,78.863,78.891,78.863,78.875,57300000.0
2007-05-10 23:09:00,78.893,78.9,78.884,78.884,10150000.0
2007-05-10 23:10:00,78.866,78.867,78.842,78.842,39490000.0
2007-05-10 23:11:00,78.847,78.85,78.841,78.846,16950000.0
2007-05-10 23:12:00,78.861,78.881,78.857,78.87,42750000.0
2007-05-10 23:13:00,78.857,78.857,78.857,78.857,1690000.0
2007-05-10 23:14:00,78.849,78.857,78.849,78.849,30710000.0
2007-05-10 23:15:00,78.874,78.874,78.868,78.868,2930000.0
2007-05-10 23:16:00,78.836,78.853,78.832,78.853,11980000.0
2007-05-10 23:17:00,78.852,78.856,78.851,78.856,91370000.0
2007-05-10 23:18:00,78.857,78.882,78.857,78.876,28410000.0
2007-05-10 23:19:00,78.864,78.869,78.864,78.869,15060000.0
2007-05-10 23:20:00,78.86,78.873,78.86,78.862,47200000.0
2007-05-10 23:21:00,78.882,78.893,78.87,78.87,102390000.0
2007-05-10 23:23:00,78.857,78.866,78.857,78.866,68090000.0
2007-05-10 23:24:00,78.887,78.887,78.878,78.878,6010000.0
2007-05-10 23:25:00,78.885,78.89,78.876,78.876,50840000.0
2007-05-10 23:26:00,78.882,78.886,78.878,78.879,106620000.0
2007-05-10 23:27:00,78.906,78.923,78.902,78.923,63160000.0
2007-05-10 23:29:00,78.889,78.893,78.883,78.888,90190000.0
2007-05-10 23:30:00,78.899,78.901,78.864,78.901,124560000.0
2007-05-10 23:31:00,78.917,78.921,78.913,78.917,16180000.0
2007-05-10 23:32:00,78.907,78.911,78.907,78.907,91860000.0
2007-05-10 23:33:00,78.922,78.939,78.909,78.92,98360000.0
2007-05-10 23:34:00,78.922,78.923,78.911,78.915,76830000.0
2007-05-10 23:35:00,78.907,78.915,78.907,78.911,105220000.0
2007-05-10 23:36:00,78.922,78.95,78.92,78.92,81550000.0
2007-05-10 23:37:00,78.911,78.917,78.911,78.917,4700000.0
2007-05-10 23:38:00,78.888,78.89,78.886,78.886,102730000.0
2007-05-10 23:39:00,78.915,78.915,78.915,78.915,2070000.0
2007-05-10 23:41:00,78.898,78.898,78.89,78.891,77160000.0
2007-05-10 23:42:00,78.91,78.917,78.91,78.917,5110000.0
2007-05-10 23:43:00,78.907,78.907,78.901,78.902,80480000.0
2007-05-10 23:44:00,78.891,78.911,78.884,78.907,60900000.0
2007-05-10 23:45:00,78.899,78.909,78.865,78.865,87040000.0
2007-05-10 23:46:00,78.854,78.874,78.854,78.86,95980000.0
2007-05-10 23:47:00,78.865,78.865,78.853,78.858,124690000.0
2007-05-10 23:48:00,78.893,78.893,78.854,78.854,80710000.0
2007-05-10 23:49:00,78.852,78.855,78.84,78.84,73160000.0
2007-05-10 23:50:00,78.812,78.812,78.793,78.8,78890000.0
2007-05-10 23:51:00,78.792,78.812,78.788,78.798,88400000.0
2007-05-10 23:52:00,78.792,78.798,78.79,78.797,69860000.0
2007-05-10 23:53:00,78.808,78.808,78.807,78.808,22090000.0
2007-05-10 23:54:00,78.838,78.84,78.837,78.838,61170000.0
2007-05-10 23:55:00,78.814,78.814,78.805,78.806,7700000.0
2007-05-10 23:56:00,78.814,78.814,78.796,78.808,89280000.0
2007-05-10 23:57:00,78.843,78.843,78.807,78.812,90610000.0
2007-05-10 23:58:00,78.797,78.812,78.787,78.802,93860000.0
2007-05-10 23:59:00,78.8,78.822,78.8,78.814,47760000.0
2007-05-11 00:00:00,78.83,78.858,78.826,78.826,62020000.0
2007-05-11 00:01:00,78.825,78.825,78.816,78.825,76750000.0
2007-05-11 00:03:00,78.818,78.84,78.815,78.829,34020000.0
2007-05-11 00:04:00,78.818,78.826,78.813,78.813,81150000.0
2007-05-11 00:05:00,78.819,78.827,78.815,78.818,53480000.0
2007-05-11 00:06:00,78.835,78.86,78.828,78.834,81440000.0
2007-05-11 00:07:00,78.818,78.818,78.818,78.818,1730000.0
2007-05-11 00:09:00,78.844,78.844,78.8,78.8,61050000.0
2007-05-11 00:10:00,78.788,78.818,78.76,78.81,56040000.0
2007-05-11 00:11:00,78.763,78.792,78.763,78.792,35710000.0
2007-05-11 00:12:00,78.824,78.825,78.818,78.82,42670000.0
2007-05-11 00:15:00,78.812,78.831,78.803,78.803,131440000.0
2007-05-11 00:16:00,78.808,78.814,78.803,78.808,77840000.0
2007-05-11 00:17:00,78.812,78.812,78.782,78.782,62140000.0
2007-05-11 00:18:00,78.812,78.812,78.758,78.758,30120000.0
2007-05-11 00:19:00,78.759,78.76,78.757,78.759,40770000.0
2007-05-11 00:20:00,78.752,78.765,78.752,78.765,55170000.0
2007-05-11 00:21:00,78.782,78.813,78.78,78.78,118500000.0
2007-05-11 00:22:00,78.784,78.786,78.78,78.786,65870000.0
2007-05-11 00:23:00,78.798,78.8,78.796,78.799,33610000.0
2007-05-11 00:24:00,78.823,78.823,78.803,78.808,37240000.0
2007-05-11 00:25:00,78.815,78.815,78.805,78.806,7340000.0
2007-05-11 00:26:00,78.798,78.805,78.793,78.793,60520000.0
2007-05-11 00:27:00,78.798,78.82,78.793,78.82,13150000.0
2007-05-11 00:29:00,78.805,78.807,78.799,78.806,141080000.0
2007-05-11 00:30:00,78.833,78.833,78.802,78.802,65060000.0
2007-05-11 00:31:00,78.791,78.796,78.79,78.796,127250000.0
2007-05-11 00:33:00,78.834,78.834,78.796,78.8,102540000.0
2007-05-11 00:34:00,78.789,78.789,78.785,78.787,67370000.0
2007-05-11 00:35:00,78.794,78.797,78.789,78.795,53640000.0
2007-05-11 00:36:00,78.836,78.836,78.83,78.83,8260000.0
2007-05-11 00:39:00,78.816,78.816,78.801,78.801,33320000.0
2007-05-11 00:42:00,78.816,78.819,78.814,78.818,99340000.0
2007-05-11 00:44:00,78.806,78.81,78.805,78.808,73700000.0
2007-05-11 00:45:00,78.845,78.845,78.803,78.803,91930000.0
2007-05-11 00:47:00,78.789,78.797,78.788,78.797,135890000.0
2007-05-11 00:48:00,78.822,78.822,78.793,78.796,112200000.0
2007-05-11 00:50:00,78.808,78.809,78.807,78.808,69190000.0
2007-05-11 00:51:00,78.826,78.826,78.803,78.811,88240000.0
2007-05-11 00:52:00,78.798,78.798,78.789,78.789,68850000.0
2007-05-11 00:53:00,78.799,78.801,78.797,78.799,75030000.0
2007-05-11 00:54:00,78.79,78.82,78.787,78.787,69630000.0
2007-05-11 00:56:00,78.768,78.774,78.76,78.76,65010000.0
2007-05-11 00:57:00,78.804,78.804,78.776,78.782,56920000.0
2007-05-11 00:58:00,78.771,78.775,78.754,78.759,124730000.0
2007-05-11 00:59:00,78.749,78.759,78.748,78.756,97900000.0
2007-05-11 01:00:00,78.772,78.813,78.771,78.791,99570000.0
2007-05-11 01:01:00,78.78,78.787,78.78,78.787,85850000.0
2007-05-11 01:02:00,78.778,78.787,78.778,78.787,75330000.0
2007-05-11 01:03:00,78.808,78.808,78.786,78.786,5820000.0
2007-05-11 01:06:00,78.824,78.829,78.819,78.819,85680000.0
2007-05-11 01:07:00,78.788,78.794,78.783,78.783,59690000.0
2007-05-11 01:08:00,78.767,78.767,78.759,78.759,67110000.0
2007-05-11 01:09:00,78.779,78.779,78.721,78.723,69850000.0
2007-05-11 01:10:00,78.71,78.717,78.71,78.717,6190000.0
2007-05-11 01:11:00,78.71,78.718,78.709,78.709,68600000.0
2007-05-11 01:12:00,78.724,78.743,78.724,78.743,6420000.0
2007-05-11 01:13:00,78.728,78.738,78.728,78.738,70740000.0
2007-05-11 01:14:00,78.727,78.728,78.72,78.72,99730000.0
2007-05-11 01:15:00,78.737,78.758,78.726,78.726,12400000.0
2007-05-11 01:16:00,78.706,78.709,78.706,78.709,67330000.0
2007-05-11 01:17:00,78.7,78.704,78.693,78.696,53460000.0
2007-05-11 01:18:00,78.714,78.721,78.704,78.704,10930000.0
2007-05-11 01:19:00,78.691,78.706,78.691,78.705,59290000.0
2007-05-11 01:20:00,78.701,78.705,78.692,78.692,45960000.0
2007-05-11 01:21:00,78.714,78.714,78.695,78.701,38170000.0
2007-05-11 01:22:00,78.691,78.697,78.691,78.696,38390000.0
2007-05-11 01:23:00,78.692,78.705,78.692,78.705,43950000.0
2007-05-11 01:24:00,78.724,78.744,78.713,78.744,92370000.0
2007-05-11 01:27:00,78.756,78.756,78.693,78.693,107610000.0
2007-05-11 01:28:00,78.679,78.688,78.679,78.68,128450000.0
2007-05-11 01:29:00,78.688,78.688,78.672,78.672,109390000.0
2007-05-11 01:30:00,78.681,78.701,78.674,78.674,126220000.0
2007-05-11 01:31:00,78.671,78.673,78.67,78.672,11910000.0
2007-05-11 01:32:00,78.667,78.677,78.667,78.67,110560000.0
2007-05-11 01:33:00,78.677,78.687,78.674,78.683,18620000.0
2007-05-11 01:34:00,78.672,78.682,78.672,78.682,3420000.0
2007-05-11 01:35:00,78.697,78.706,78.691,78.699,113590000.0
2007-05-11 01:36:00,78.715,78.736,78.708,78.708,19180000.0
2007-05-11 01:37:00,78.71,78.71,78.705,78.707,109320000.0
2007-05-11 01:38:00,78.717,78.726,78.713,78.713,145690000.0
2007-05-11 01:39:00,78.718,78.739,78.712,78.712,167910000.0
2007-05-11 01:40:00,78.717,78.717,78.708,78.708,123460000.0
2007-05-11 01:41:00,78.715,78.715,78.691,78.692,106460000.0
2007-05-11 01:42:00,78.683,78.731,78.683,78.691,124280000.0
2007-05-11 01:43:00,78.686,78.693,78.681,78.692,114220000.0
2007-05-11 01:44:00,78.687,78.696,78.687,78.688,104710000.0
2007-05-11 01:45:00,78.696,78.728,78.694,78.7,72930000.0
2007-05-11 01:46:00,78.69,78.704,78.69,78.698,63540000.0
2007-05-11 01:47:00,78.69,78.706,78.69,78.706,94130000.0
2007-05-11 01:48:00,78.717,78.731,78.713,78.713,83040000.0
2007-05-11 01:49:00,78.722,78.735,78.721,78.725,139250000.0
2007-05-11 01:50:00,78.736,78.755,78.733,78.755,144600000.0
2007-05-11 01:51:00,78.784,78.784,78.748,78.757,114850000.0
2007-05-11 01:52:00,78.767,78.781,78.763,78.775,136160000.0
2007-05-11 01:53:00,78.769,78.779,78.769,78.777,137530000.0
2007-05-11 01:54:00,78.774,78.78,78.756,78.76,20020000.0
2007-05-11 01:55:00,78.752,78.773,78.752,78.766,14120000.0
2007-05-11 01:56:00,78.754,78.763,78.743,78.749,90880000.0
2007-05-11 01:57:00,78.739,78.759,78.719,78.736,47600000.0
2007-05-11 01:58:00,78.729,78.737,78.728,78.736,98070000.0
2007-05-11 02:00:00,78.781,78.781,78.753,78.753,9760000.0
2007-05-11 02:01:00,78.758,78.766,78.758,78.765,64340000.0
2007-05-11 02:02:00,78.761,78.776,78.761,78.776,88890000.0
2007-05-11 02:03:00,78.774,78.811,78.766,78.766,77040000.0
2007-05-11 02:04:00,78.758,78.758,78.745,78.745,151100000.0
2007-05-11 02:05:00,78.756,78.756,78.739,78.746,153930000.0
2007-05-11 02:06:00,78.74,78.762,78.729,78.729,117550000.0
2007-05-11 02:07:00,78.734,78.739,78.73,78.735,130240000.0
2007-05-11 02:08:00,78.728,78.738,78.728,78.737,144060000.0
2007-05-11 02:09:00,78.733,78.771,78.733,78.738,124640000.0
2007-05-11 02:10:00,78.729,78.736,78.728,78.731,122510000.0
2007-05-11 02:11:00,78.72,78.747,78.72,78.747,101640000.0
2007-05-11 02:12:00,78.74,78.771,78.74,78.767,54890000.0
2007-05-11 02:13:00,78.744,78.745,78.716,78.717,95520000.0
2007-05-11 02:14:00,78.716,78.717,78.711,78.716,89280000.0
2007-05-11 02:15:00,78.732,78.74,78.726,78.726,15820000.0
2007-05-11 02:16:00,78.723,78.723,78.719,78.72,9620000.0
2007-05-11 02:17:00,78.709,78.718,78.709,78.717,87350000.0
2007-05-11 02:18:00,78.736,78.736,78.722,78.722,7520000.0
2007-05-11 02:19:00,78.712,78.713,78.712,78.713,5440000.0
2007-05-11 02:20:00,78.711,78.724,78.707,78.707,90240000.0
2007-05-11 02:21:00,78.723,78.756,78.712,78.712,83940000.0
2007-05-11 02:24:00,78.741,78.743,78.741,78.743,6010000.0
2007-05-11 02:25:00,78.716,78.716,78.711,78.711,4590000.0
2007-05-11 02:26:00,78.716,78.717,78.711,78.712,98640000.0
2007-05-11 02:27:00,78.72,78.745,78.714,78.736,52640000.0
2007-05-11 02:28:00,78.695,78.695,78.671,78.679,99540000.0
2007-05-11 02:29:00,78.669,78.694,78.669,78.694,90030000.0
2007-05-11 02:30:00,78.707,78.726,78.703,78.718,22040000.0
2007-05-11 02:31:00,78.707,78.732,78.707,78.732,136990000.0
2007-05-11 02:32:00,78.748,78.751,78.746,78.749,143690000.0
2007-05-11 02:33:00,78.775,78.775,78.748,78.75,134250000.0
2007-05-11 02:34:00,78.74,78.757,78.74,78.754,131510000.0
2007-05-11 02:35:00,78.745,78.745,78.731,78.731,95220000.0
2007-05-11 02:36:00,78.754,78.754,78.724,78.724,59620000.0
2007-05-11 02:37:00,78.71,78.716,78.709,78.713,93130000.0
2007-05-11 02:38:00,78.708,78.716,78.708,78.709,92600000.0
2007-05-11 02:39:00,78.742,78.742,78.724,78.724,6050000.0
2007-05-11 02:40:00,78.727,78.736,78.72,78.725,132300000.0
2007-05-11 02:41:00,78.716,78.723,78.711,78.72,129560000.0
2007-05-11 02:42:00,78.732,78.751,78.732,78.748,96040000.0
2007-05-11 02:43:00,78.739,78.744,78.73,78.744,56710000.0
2007-05-11 02:44:00,78.741,78.746,78.739,78.743,100050000.0
2007-05-11 02:45:00,78.765,78.766,78.757,78.757,90880000.0
2007-05-11 02:46:00,78.758,78.758,78.751,78.752,6570000.0
2007-05-11 02:47:00,78.756,78.758,78.751,78.751,94650000.0
2007-05-11 02:48:00,78.776,78.776,78.762,78.762,57620000.0
2007-05-11 02:49:00,78.751,78.759,78.75,78.754,98980000.0
2007-05-11 02:50:00,78.765,78.769,78.757,78.757,89060000.0
2007-05-11 02:51:00,78.776,78.793,78.766,78.766,15990000.0
2007-05-11 02:52:00,78.767,78.767,78.76,78.761,8110000.0
2007-05-11 02:53:00,78.769,78.779,78.768,78.777,91080000.0
2007-05-11 02:54:00,78.802,78.802,78.786,78.786,12950000.0
2007-05-11 02:55:00,78.793,78.793,78.783,78.788,16450000.0
2007-05-11 02:56:00,78.793,78.798,78.789,78.796,90720000.0
2007-05-11 02:57:00,78.798,78.811,78.786,78.79,19530000.0
2007-05-11 02:58:00,78.776,78.777,78.77,78.774,107680000.0
2007-05-11 03:00:00,78.798,78.811,78.798,78.808,72700000.0
2007-05-11 03:01:00,78.785,78.786,78.781,78.781,64680000.0
2007-05-11 03:02:00,78.788,78.821,78.786,78.809,87090000.0
2007-05-11 03:03:00,78.835,78.835,78.788,78.796,74560000.0
2007-05-11 03:04:00,78.782,78.801,78.78,78.78,146910000.0
2007-05-11 03:05:00,78.797,78.804,78.796,78.8,157350000.0
2007-05-11 03:06:00,78.773,78.794,78.773,78.79,109930000.0
2007-05-11 03:07:00,78.765,78.777,78.765,78.775,119460000.0
2007-05-11 03:08:00,78.77,78.779,78.769,78.777,146680000.0
2007-05-11 03:09:00,78.815,78.815,78.806,78.807,127360000.0
2007-05-11 03:10:00,78.771,78.834,78.771,78.834,125000000.0
2007-05-11 03:11:00,78.832,78.84,78.798,78.811,96700000.0
2007-05-11 03:12:00,78.814,78.814,78.792,78.792,51110000.0
2007-05-11 03:13:00,78.802,78.82,78.793,78.814,98580000.0
2007-05-11 03:14:00,78.805,78.847,78.799,78.832,92050000.0
2007-05-11 03:15:00,78.851,78.875,78.837,78.837,16710000.0
2007-05-11 03:16:00,78.838,78.856,78.829,78.852,16520000.0
2007-05-11 03:17:00,78.862,78.893,78.862,78.893,88740000.0
2007-05-11 03:18:00,78.865,78.887,78.865,78.885,17850000.0
2007-05-11 03:19:00,78.883,78.895,78.881,78.891,18290000.0
2007-05-11 03:20:00,78.904,78.91,78.884,78.884,87370000.0
2007-05-11 03:21:00,78.876,78.914,78.876,78.884,16370000.0
2007-05-11 03:22:00,78.875,78.883,78.875,78.879,15240000.0
2007-05-11 03:23:00,78.871,78.892,78.871,78.878,88130000.0
2007-05-11 03:24:00,78.872,78.879,78.858,78.858,17650000.0
2007-05-11 03:25:00,78.863,78.868,78.851,78.851,14680000.0
2007-05-11 03:26:00,78.867,78.883,78.845,78.883,85280000.0
2007-05-11 03:27:00,78.882,78.907,78.882,78.907,14840000.0
2007-05-11 03:28:00,78.867,78.881,78.861,78.861,13180000.0
2007-05-11 03:29:00,78.877,78.882,78.869,78.869,87410000.0
2007-05-11 03:30:00,78.892,78.895,78.856,78.856,11450000.0
2007-05-11 03:31:00,78.851,78.851,78.825,78.825,11640000.0
2007-05-11 03:32:00,78.827,78.853,78.827,78.847,85730000.0
2007-05-11 03:33:00,78.847,78.858,78.828,78.854,19390000.0
2007-05-11 03:34:00,78.861,78.861,78.804,78.81,91970000.0
2007-05-11 03:35:00,78.819,78.829,78.812,78.812,88970000.0
2007-05-11 03:36:00,78.828,78.843,78.828,78.834,9580000.0
2007-05-11 03:37:00,78.841,78.859,78.837,78.839,15760000.0
2007-05-11 03:38:00,78.844,78.861,78.821,78.847,90040000.0
2007-05-11 03:39:00,78.824,78.844,78.816,78.836,18780000.0
2007-05-11 03:40:00,78.823,78.823,78.793,78.8,15590000.0
2007-05-11 03:41:00,78.79,78.816,78.79,78.796,92090000.0
2007-05-11 03:42:00,78.823,78.823,78.792,78.797,82670000.0
2007-05-11 03:43:00,78.797,78.82,78.797,78.804,13890000.0
2007-05-11 03:44:00,78.808,78.823,78.796,78.8,87850000.0
2007-05-11 03:45:00,78.817,78.823,78.805,78.82,17080000.0
2007-05-11 03:46:00,78.822,78.848,78.81,78.845,12430000.0
2007-05-11 03:47:00,78.823,78.823,78.792,78.823,87000000.0
2007-05-11 03:48:00,78.795,78.826,78.795,78.822,18960000.0
2007-05-11 03:49:00,78.814,78.828,78.814,78.828,5630000.0
2007-05-11 03:50:00,78.833,78.86,78.833,78.849,95630000.0
2007-05-11 03:51:00,78.853,78.864,78.834,78.864,52420000.0
2007-05-11 03:52:00,78.837,78.86,78.837,78.839,91870000.0
2007-05-11 03:53:00,78.851,78.881,78.844,78.844,85960000.0
2007-05-11 03:54:00,78.854,78.886,78.849,78.849,18810000.0
2007-05-11 03:55:00,78.846,78.847,78.84,78.84,53960000.0
2007-05-11 03:56:00,78.835,78.876,78.835,78.864,97470000.0
2007-05-11 03:57:00,78.86,78.887,78.847,78.875,83330000.0
2007-05-11 03:58:00,78.857,78.873,78.857,78.869,13700000.0
2007-05-11 03:59:00,78.879,78.906,78.862,78.895,86890000.0
2007-05-11 04:00:00,78.873,78.911,78.873,78.911,7320000.0
2007-05-11 04:01:00,78.897,78.918,78.886,78.886,12960000.0
2007-05-11 04:02:00,78.89,78.908,78.876,78.876,91340000.0
2007-05-11 04:03:00,78.889,78.919,78.882,78.915,86760000.0
2007-05-11 04:04:00,78.891,78.908,78.886,78.901,13140000.0
2007-05-11 04:05:00,78.924,78.924,78.894,78.9,86160000.0
2007-05-11 04:06:00,78.917,78.929,78.899,78.902,14130000.0
2007-05-11 04:07:00,78.895,78.918,78.895,78.918,5820000.0
2007-05-11 04:08:00,78.884,78.911,78.884,78.911,100880000.0
2007-05-11 04:09:00,78.919,78.919,78.887,78.897,87370000.0
2007-05-11 04:10:00,78.893,78.894,78.89,78.89,11490000.0
2007-05-11 04:11:00,78.878,78.91,78.878,78.887,84000000.0
2007-05-11 04:12:00,78.887,78.921,78.887,78.914,15620000.0
2007-05-11 04:13:00,78.885,78.91,78.885,78.91,93560000.0
2007-05-11 04:14:00,78.924,78.924,78.898,78.919,80560000.0
2007-05-11 04:15:00,78.922,78.927,78.907,78.915,26270000.0
2007-05-11 04:16:00,78.909,78.923,78.901,78.905,96110000.0
2007-05-11 04:17:00,78.899,78.908,78.899,78.905,86120000.0
2007-05-11 04:18:00,78.9,78.912,78.893,78.912,17080000.0
2007-05-11 04:19:00,78.907,78.909,78.907,78.909,5260000.0
2007-05-11 04:20:00,78.916,78.919,78.894,78.894,121010000.0
2007-05-11 04:21:00,78.915,78.924,78.904,78.908,94960000.0
2007-05-11 04:22:00,78.903,78.935,78.903,78.916,52910000.0
2007-05-11 04:23:00,78.918,78.951,78.918,78.951,92110000.0
2007-05-11 04:24:00,78.942,78.942,78.904,78.904,84810000.0
2007-05-11 04:25:00,78.898,78.914,78.898,78.905,11160000.0
2007-05-11 04:26:00,78.89,78.898,78.889,78.895,97510000.0
2007-05-11 04:27:00,78.908,78.939,78.894,78.909,53880000.0
2007-05-11 04:28:00,78.899,78.907,78.898,78.904,95630000.0
2007-05-11 04:29:00,78.932,78.932,78.907,78.932,86740000.0
2007-05-11 04:30:00,78.938,78.957,78.938,78.955,14640000.0
2007-05-11 04:32:00,78.901,78.913,78.893,78.913,94130000.0
2007-05-11 04:33:00,78.88,78.901,78.876,78.878,87110000.0
2007-05-11 04:34:00,78.882,78.898,78.882,78.885,11080000.0
2007-05-11 04:36:00,78.917,78.917,78.917,78.917,3190000.0
2007-05-11 04:37:00,78.889,78.889,78.887,78.887,3610000.0
2007-05-11 04:38:00,78.88,78.91,78.87,78.87,83360000.0
2007-05-11 04:39:00,78.903,78.906,78.881,78.881,10510000.0
2007-05-11 04:40:00,78.904,78.911,78.874,78.874,13560000.0
2007-05-11 04:41:00,78.881,78.896,78.872,78.895,95810000.0
2007-05-11 04:42:00,78.916,78.916,78.911,78.911,6570000.0
2007-05-11 04:43:00,78.907,78.908,78.907,78.908,4360000.0
2007-05-11 04:44:00,78.898,78.909,78.898,78.905,88480000.0
2007-05-11 04:45:00,78.909,78.92,78.896,78.919,17540000.0
2007-05-11 04:46:00,78.874,78.908,78.874,78.908,9570000.0
2007-05-11 04:47:00,78.871,78.891,78.871,78.88,86550000.0
2007-05-11 04:48:00,78.893,78.898,78.893,78.898,3940000.0
2007-05-11 04:49:00,78.866,78.866,78.866,78.866,2630000.0
2007-05-11 04:50:00,78.881,78.903,78.875,78.875,81120000.0
2007-05-11 04:51:00,78.876,78.904,78.875,78.896,19190000.0
2007-05-11 04:52:00,78.915,78.916,78.904,78.916,14260000.0
2007-05-11 04:53:00,78.903,78.903,78.876,78.881,97870000.0
2007-05-11 04:54:00,78.873,78.903,78.873,78.903,54710000.0
2007-05-11 04:55:00,78.863,78.874,78.863,78.872,100760000.0
2007-05-11 04:56:00,78.869,78.881,78.868,78.874,90400000.0
2007-05-11 04:57:00,78.866,78.89,78.866,78.887,19940000.0
2007-05-11 04:58:00,78.851,78.881,78.851,78.865,120010000.0
2007-05-11 04:59:00,78.859,78.892,78.856,78.892,125300000.0
2007-05-11 05:00:00,78.861,78.881,78.859,78.868,139130000.0
2007-05-11 05:01:00,78.863,78.881,78.849,78.849,129380000.0
2007-05-11 05:02:00,78.861,78.895,78.861,78.895,123700000.0
2007-05-11 05:03:00,78.881,78.911,78.876,78.885,96140000.0
2007-05-11 05:04:00,78.89,78.91,78.889,78.905,52640000.0
2007-05-11 05:05:00,78.913,78.913,78.886,78.912,98090000.0
2007-05-11 05:06:00,78.885,78.931,78.885,78.922,92550000.0
2007-05-11 05:07:00,78.89,78.899,78.886,78.896,20830000.0
2007-05-11 05:09:00,78.908,78.908,78.908,78.908,3230000.0
2007-05-11 05:10:00,78.871,78.875,78.871,78.875,3940000.0
2007-05-11 05:11:00,78.867,78.893,78.86,78.86,90270000.0
2007-05-11 05:12:00,78.879,78.882,78.856,78.882,15770000.0
2007-05-11 05:13:00,78.851,78.869,78.851,78.869,7920000.0
2007-05-11 05:14:00,78.886,78.886,78.857,78.863,98970000.0
2007-05-11 05:15:00,78.854,78.878,78.854,78.876,53090000.0
2007-05-11 05:16:00,78.855,78.855,78.847,78.854,94210000.0
2007-05-11 05:17:00,78.876,78.884,78.861,78.861,91790000.0
2007-05-11 05:18:00,78.887,78.913,78.87,78.87,11680000.0
2007-05-11 05:19:00,78.866,78.866,78.861,78.865,11260000.0
2007-05-11 05:20:00,78.893,78.893,78.866,78.893,91310000.0
2007-05-11 05:21:00,78.898,78.898,78.897,78.897,4880000.0
2007-05-11 05:22:00,78.885,78.892,78.883,78.889,13320000.0
2007-05-11 05:23:00,78.89,78.911,78.885,78.895,86660000.0
2007-05-11 05:24:00,78.9,78.922,78.888,78.888,14450000.0
2007-05-11 05:25:00,78.885,78.923,78.885,78.912,131660000.0
2007-05-11 05:26:00,78.909,78.924,78.905,78.918,151170000.0
2007-05-11 05:27:00,78.884,78.9,78.874,78.895,126400000.0
2007-05-11 05:28:00,78.861,78.892,78.861,78.876,127940000.0
2007-05-11 05:29:00,78.873,78.892,78.873,78.874,98040000.0
2007-05-11 05:30:00,78.893,78.893,78.868,78.885,58000000.0
2007-05-11 05:31:00,78.87,78.893,78.862,78.884,99020000.0
2007-05-11 05:32:00,78.855,78.871,78.846,78.859,87060000.0
2007-05-11 05:33:00,78.848,78.874,78.845,78.874,12950000.0
2007-05-11 05:34:00,78.865,78.873,78.858,78.872,16520000.0
2007-05-11 05:35:00,78.884,78.885,78.879,78.879,91950000.0
2007-05-11 05:36:00,78.912,78.912,78.881,78.895,17270000.0
2007-05-11 05:37:00,78.864,78.89,78.864,78.868,100950000.0
2007-05-11 05:38:00,78.876,78.878,78.87,78.875,88770000.0
2007-05-11 05:39:00,78.879,78.899,78.879,78.897,16750000.0
2007-05-11 05:41:00,78.86,78.882,78.86,78.877,91160000.0
2007-05-11 05:42:00,78.883,78.887,78.86,78.86,15960000.0
2007-05-11 05:43:00,78.868,78.87,78.85,78.85,19520000.0
2007-05-11 05:44:00,78.86,78.878,78.842,78.842,80350000.0
2007-05-11 05:45:00,78.852,78.87,78.845,78.845,16520000.0
2007-05-11 05:46:00,78.844,78.844,78.838,78.844,16710000.0
2007-05-11 05:47:00,78.837,78.84,78.836,78.837,82870000.0
2007-05-11 05:48:00,78.844,78.865,78.844,78.849,17080000.0
2007-05-11 05:49:00,78.84,78.848,78.839,78.848,52030000.0
2007-05-11 05:50:00,78.84,78.847,78.84,78.846,85470000.0
2007-05-11 05:51:00,78.842,78.869,78.842,78.857,82070000.0
2007-05-11 05:52:00,78.838,78.854,78.83,78.837,20670000.0
2007-05-11 05:53:00,78.855,78.863,78.838,78.863,88420000.0
2007-05-11 05:54:00,78.849,78.862,78.849,78.858,81300000.0
2007-05-11 05:55:00,78.864,78.864,78.842,78.845,15210000.0
2007-05-11 05:56:00,78.842,78.849,78.84,78.845,85150000.0
2007-05-11 05:57:00,78.841,78.872,78.841,78.855,79980000.0
2007-05-11 05:58:00,78.851,78.878,78.851,78.878,9390000.0
2007-05-11 05:59:00,78.848,78.85,78.843,78.846,91690000.0
2007-05-11 06:00:00,78.876,78.878,78.855,78.858,80190000.0
2007-05-11 06:01:00,78.881,78.881,78.86,78.876,14840000.0
2007-05-11 06:02:00,78.871,78.884,78.87,78.87,89720000.0
2007-05-11 06:03:00,78.877,78.892,78.867,78.869,86150000.0
2007-05-11 06:04:00,78.889,78.892,78.884,78.884,10890000.0
2007-05-11 06:05:00,78.885,78.885,78.879,78.879,83060000.0
2007-05-11 06:06:00,78.882,78.911,78.882,78.885,14270000.0
2007-05-11 06:07:00,78.878,78.913,78.878,78.913,85980000.0
2007-05-11 06:08:00,78.899,78.922,78.896,78.922,88260000.0
2007-05-11 06:09:00,78.902,78.931,78.9,78.91,15950000.0
2007-05-11 06:12:00,78.93,78.93,78.916,78.916,3940000.0
2007-05-11 06:13:00,78.915,78.924,78.906,78.907,13700000.0
2007-05-11 06:14:00,78.899,78.932,78.899,78.932,82010000.0
2007-05-11 06:15:00,78.934,78.943,78.908,78.908,17120000.0
2007-05-11 06:16:00,78.902,78.903,78.902,78.903,4500000.0
2007-05-11 06:17:00,78.916,78.929,78.901,78.901,83880000.0
2007-05-11 06:18:00,78.9,78.908,78.89,78.893,21230000.0
2007-05-11 06:19:00,78.884,78.9,78.884,78.898,14260000.0
2007-05-11 06:20:00,78.909,78.911,78.887,78.911,94160000.0
2007-05-11 06:21:00,78.882,78.913,78.882,78.913,89190000.0
2007-05-11 06:22:00,78.884,78.904,78.884,78.9,13930000.0
2007-05-11 06:23:00,78.89,78.912,78.89,78.912,84450000.0
2007-05-11 06:24:00,78.881,78.911,78.881,78.902,16700000.0
2007-05-11 06:25:00,78.892,78.912,78.892,78.912,90840000.0
2007-05-11 06:26:00,78.882,78.901,78.882,78.897,83990000.0
2007-05-11 06:27:00,78.909,78.909,78.909,78.909,4880000.0
2007-05-11 06:28:00,78.867,78.88,78.865,78.88,9770000.0
2007-05-11 06:29:00,78.87,78.891,78.865,78.869,89330000.0
2007-05-11 06:30:00,78.899,78.909,78.877,78.877,15960000.0
2007-05-11 06:31:00,78.865,78.884,78.865,78.868,124560000.0
2007-05-11 06:32:00,78.876,78.903,78.876,78.898,126890000.0
2007-05-11 06:33:00,78.893,78.893,78.871,78.871,98800000.0
2007-05-11 06:34:00,78.888,78.897,78.888,78.896,53390000.0
2007-05-11 06:35:00,78.888,78.89,78.883,78.885,94010000.0
2007-05-11 06:36:00,78.897,78.9,78.896,78.897,87020000.0
2007-05-11 06:37:00,78.897,78.897,78.897,78.897,4360000.0
2007-05-11 06:38:00,78.879,78.886,78.879,78.884,82450000.0
2007-05-11 06:39:00,78.908,78.911,78.887,78.893,19140000.0
2007-05-11 06:40:00,78.867,78.884,78.864,78.884,16700000.0
2007-05-11 06:41:00,78.87,78.893,78.87,78.877,81230000.0
2007-05-11 06:42:00,78.917,78.917,78.88,78.88,8080000.0
2007-05-11 06:43:00,78.881,78.888,78.871,78.873,18200000.0
2007-05-11 06:44:00,78.86,78.868,78.859,78.865,93020000.0
2007-05-11 06:45:00,78.892,78.892,78.859,78.859,85990000.0
2007-05-11 06:46:00,78.865,78.866,78.858,78.866,18400000.0
2007-05-11 06:47:00,78.892,78.892,78.875,78.881,95210000.0
2007-05-11 06:48:00,78.873,78.918,78.873,78.887,55070000.0
2007-05-11 06:49:00,78.869,78.877,78.867,78.867,93590000.0
2007-05-11 06:50:00,78.875,78.878,78.871,78.875,87120000.0
2007-05-11 06:51:00,78.913,78.913,78.881,78.887,15400000.0
2007-05-11 06:52:00,78.882,78.885,78.88,78.88,12660000.0
2007-05-11 06:53:00,78.884,78.884,78.872,78.877,88800000.0
2007-05-11 06:54:00,78.893,78.909,78.891,78.898,18240000.0
2007-05-11 06:55:00,78.887,78.897,78.887,78.895,124960000.0
2007-05-11 06:56:00,78.924,78.924,78.901,78.901,138390000.0
2007-05-11 06:57:00,78.921,78.922,78.896,78.896,122180000.0
2007-05-11 06:58:00,78.917,78.929,78.917,78.929,128060000.0
2007-05-11 06:59:00,78.914,78.921,78.904,78.919,93730000.0
2007-05-11 07:00:00,78.915,78.943,78.915,78.917,52740000.0
2007-05-11 07:01:00,78.933,78.933,78.904,78.928,93070000.0
2007-05-11 07:02:00,78.925,78.927,78.919,78.926,91570000.0
2007-05-11 07:03:00,78.921,78.936,78.907,78.907,17270000.0
2007-05-11 07:04:00,78.91,78.93,78.91,78.92,54250000.0
2007-05-11 07:05:00,78.911,78.92,78.91,78.914,90460000.0
2007-05-11 07:06:00,78.952,78.952,78.922,78.922,84370000.0
2007-05-11 07:08:00,78.908,78.919,78.894,78.901,79210000.0
2007-05-11 07:09:00,78.921,78.921,78.898,78.9,15950000.0
2007-05-11 07:10:00,78.906,78.906,78.903,78.903,5630000.0
2007-05-11 07:11:00,78.917,78.92,78.916,78.917,72490000.0
2007-05-11 07:12:00,78.943,78.943,78.896,78.913,13890000.0
2007-05-11 07:15:00,78.925,78.925,78.912,78.918,55610000.0
2007-05-11 07:16:00,78.903,78.903,78.881,78.881,98240000.0
2007-05-11 07:17:00,78.885,78.899,78.873,78.899,92520000.0
2007-05-11 07:18:00,78.902,78.906,78.902,78.906,10520000.0
2007-05-11 07:19:00,78.885,78.885,78.88,78.88,3420000.0
2007-05-11 07:20:00,78.889,78.922,78.889,78.922,99210000.0
2007-05-11 07:21:00,78.886,78.924,78.883,78.922,17120000.0
2007-05-11 07:22:00,78.891,78.893,78.891,78.893,4130000.0
2007-05-11 07:23:00,78.881,78.914,78.881,78.897,99080000.0
2007-05-11 07:24:00,78.895,78.905,78.874,78.886,56810000.0
2007-05-11 07:25:00,78.891,78.891,78.861,78.861,96800000.0
2007-05-11 07:26:00,78.869,78.891,78.847,78.866,96350000.0
2007-05-11 07:27:00,78.836,78.858,78.836,78.858,7510000.0
2007-05-11 07:28:00,78.846,78.85,78.846,78.849,136850000.0
2007-05-11 07:29:00,78.861,78.894,78.856,78.894,99850000.0
2007-05-11 07:30:00,78.885,78.893,78.863,78.863,56590000.0
2007-05-11 07:31:00,78.87,78.891,78.86,78.86,106410000.0
2007-05-11 07:32:00,78.886,78.89,78.886,78.887,86660000.0
2007-05-11 07:33:00,78.876,78.891,78.876,78.891,15240000.0
2007-05-11 07:34:00,78.875,78.891,78.871,78.871,18290000.0
2007-05-11 07:35:00,78.86,78.887,78.844,78.877,109430000.0
2007-05-11 07:36:00,78.839,78.866,78.832,78.839,135400000.0
2007-05-11 07:37:00,78.843,78.848,78.836,78.837,112770000.0
2007-05-11 07:38:00,78.846,78.855,78.843,78.855,105680000.0
2007-05-11 07:39:00,78.863,78.868,78.857,78.868,68080000.0
2007-05-11 07:40:00,78.83,78.854,78.83,78.854,68630000.0
2007-05-11 07:41:00,78.843,78.879,78.843,78.852,93520000.0
2007-05-11 07:42:00,78.842,78.892,78.842,78.846,79380000.0
2007-05-11 07:43:00,78.856,78.862,78.825,78.845,147540000.0
2007-05-11 07:44:00,78.835,78.861,78.826,78.833,155750000.0
2007-05-11 07:45:00,78.825,78.851,78.825,78.827,121960000.0
2007-05-11 07:46:00,78.86,78.865,78.827,78.865,133900000.0
2007-05-11 07:47:00,78.828,78.865,78.828,78.839,149930000.0
2007-05-11 07:48:00,78.848,78.853,78.83,78.83,135880000.0
2007-05-11 07:49:00,78.858,78.858,78.827,78.839,127470000.0
2007-05-11 07:50:00,78.832,78.858,78.832,78.851,105040000.0
2007-05-11 07:51:00,78.854,78.873,78.845,78.873,58210000.0
2007-05-11 07:52:00,78.869,78.88,78.84,78.84,95460000.0
2007-05-11 07:53:00,78.85,78.879,78.844,78.844,92470000.0
2007-05-11 07:54:00,78.88,78.88,78.842,78.863,16900000.0
2007-05-11 07:55:00,78.832,78.86,78.829,78.833,135780000.0
2007-05-11 07:56:00,78.84,78.865,78.835,78.865,101770000.0
2007-05-11 07:57:00,78.857,78.861,78.836,78.841,50780000.0
2007-05-11 07:58:00,78.827,78.859,78.825,78.827,105630000.0
2007-05-11 07:59:00,78.852,78.863,78.819,78.819,82290000.0
2007-05-11 08:00:00,78.839,78.858,78.834,78.858,25620000.0
2007-05-11 08:01:00,78.845,78.858,78.825,78.827,14460000.0
2007-05-11 08:03:00,78.832,78.858,78.824,78.858,90010000.0
2007-05-11 08:04:00,78.839,78.847,78.831,78.838,23400000.0
2007-05-11 08:05:00,78.812,78.842,78.812,78.818,139570000.0
2007-05-11 08:06:00,78.833,78.833,78.81,78.822,159470000.0
2007-05-11 08:07:00,78.846,78.846,78.819,78.819,121540000.0
2007-05-11 08:08:00,78.83,78.861,78.827,78.861,135390000.0
2007-05-11 08:09:00,78.823,78.863,78.823,78.849,151870000.0
2007-05-11 08:10:00,78.837,78.841,78.834,78.835,131340000.0
2007-05-11 08:11:00,78.808,78.816,78.808,78.811,121850000.0
2007-05-11 08:12:00,78.821,78.847,78.815,78.824,99320000.0
2007-05-11 08:13:00,78.845,78.845,78.82,78.821,55020000.0
2007-05-11 08:14:00,78.81,78.817,78.807,78.807,101560000.0
2007-05-11 08:15:00,78.848,78.848,78.813,78.819,88940000.0
2007-05-11 08:16:00,78.828,78.844,78.822,78.833,14640000.0
2007-05-11 08:17:00,78.822,78.844,78.822,78.844,64360000.0
2007-05-11 08:18:00,78.831,78.847,78.824,78.844,90460000.0
2007-05-11 08:19:00,78.832,78.863,78.828,78.863,81800000.0
2007-05-11 08:20:00,78.833,78.851,78.833,78.842,151020000.0
2007-05-11 08:21:00,78.875,78.88,78.872,78.878,158590000.0
2007-05-11 08:22:00,78.869,78.87,78.864,78.865,121450000.0
2007-05-11 08:23:00,78.835,78.845,78.835,78.844,127100000.0
2007-05-11 08:24:00,78.87,78.878,78.869,78.877,145330000.0
2007-05-11 08:25:00,78.87,78.88,78.869,78.874,132000000.0
2007-05-11 08:26:00,78.868,78.878,78.868,78.872,127780000.0
2007-05-11 08:27:00,78.862,78.879,78.857,78.879,102970000.0
2007-05-11 08:28:00,78.863,78.868,78.833,78.855,57520000.0
2007-05-11 08:29:00,78.84,78.863,78.831,78.831,97800000.0
2007-05-11 08:30:00,78.854,78.868,78.822,78.839,93150000.0
2007-05-11 08:31:00,78.828,78.828,78.826,78.826,3610000.0
2007-05-11 08:32:00,78.837,78.84,78.836,78.837,85190000.0
2007-05-11 08:33:00,78.828,78.844,78.821,78.844,17360000.0
2007-05-11 08:34:00,78.838,78.869,78.836,78.869,89210000.0
2007-05-11 08:35:00,78.891,78.891,78.859,78.868,100440000.0
2007-05-11 08:36:00,78.856,78.876,78.856,78.865,14270000.0
2007-05-11 08:37:00,78.885,78.885,78.857,78.868,105090000.0
2007-05-11 08:38:00,78.859,78.883,78.859,78.869,87490000.0
2007-05-11 08:39:00,78.862,78.868,78.854,78.854,13380000.0
2007-05-11 08:40:00,78.856,78.872,78.853,78.867,129810000.0
2007-05-11 08:41:00,78.858,78.873,78.854,78.862,150330000.0
2007-05-11 08:42:00,78.887,78.888,78.87,78.87,133080000.0
2007-05-11 08:43:00,78.857,78.872,78.853,78.867,135050000.0
2007-05-11 08:44:00,78.861,78.877,78.847,78.852,92960000.0
2007-05-11 08:45:00,78.84,78.854,78.839,78.839,50450000.0
2007-05-11 08:46:00,78.845,78.846,78.836,78.843,98140000.0
2007-05-11 08:47:00,78.863,78.889,78.863,78.869,99610000.0
2007-05-11 08:48:00,78.868,78.884,78.867,78.867,13510000.0
2007-05-11 08:49:00,78.852,78.861,78.852,78.852,16370000.0
2007-05-11 08:50:00,78.84,78.859,78.832,78.832,81730000.0
2007-05-11 08:51:00,78.851,78.86,78.839,78.86,12200000.0
2007-05-11 08:52:00,78.876,78.876,78.869,78.869,9240000.0
2007-05-11 08:53:00,78.86,78.885,78.86,78.884,91410000.0
2007-05-11 08:54:00,78.885,78.888,78.864,78.872,15390000.0
2007-05-11 08:55:00,78.87,78.876,78.869,78.876,8450000.0
2007-05-11 08:56:00,78.89,78.91,78.884,78.884,101460000.0
2007-05-11 08:57:00,78.887,78.899,78.873,78.873,54540000.0
2007-05-11 08:59:00,78.859,78.876,78.859,78.875,87620000.0
2007-05-11 09:00:00,78.89,78.908,78.878,78.878,16970000.0
2007-05-11 09:01:00,78.874,78.874,78.86,78.866,20120000.0
2007-05-11 09:02:00,78.861,78.879,78.851,78.851,90410000.0
2007-05-11 09:03:00,78.842,78.862,78.839,78.839,78820000.0
2007-05-11 09:05:00,78.848,78.88,78.848,78.866,158720000.0
2007-05-11 09:06:00,78.883,78.883,78.84,78.84,129440000.0
2007-05-11 09:08:00,78.835,78.883,78.835,78.883,155430000.0
2007-05-11 09:09:00,78.867,78.87,78.847,78.87,139890000.0
2007-05-11 09:10:00,78.881,78.881,78.849,78.854,128370000.0
2007-05-11 09:11:00,78.84,78.846,78.839,78.846,107070000.0
2007-05-11 09:12:00,78.841,78.861,78.841,78.843,57820000.0
2007-05-11 09:13:00,78.846,78.846,78.837,78.838,100750000.0
2007-05-11 09:15:00,78.887,78.887,78.881,78.883,8070000.0
2007-05-11 09:16:00,78.851,78.877,78.851,78.87,126880000.0
2007-05-11 09:17:00,78.883,78.883,78.836,78.844,104220000.0
2007-05-11 09:18:00,78.852,78.882,78.849,78.858,51500000.0
2007-05-11 09:19:00,78.866,78.866,78.856,78.858,97130000.0
2007-05-11 09:20:00,78.869,78.889,78.867,78.867,92580000.0
2007-05-11 09:21:00,78.864,78.874,78.852,78.852,12240000.0
2007-05-11 09:22:00,78.832,78.842,78.832,78.842,91360000.0
2007-05-11 09:23:00,78.837,78.842,78.824,78.842,87300000.0
2007-05-11 09:24:00,78.832,78.832,78.823,78.823,4880000.0
2007-05-11 09:25:00,78.805,78.83,78.805,78.83,9050000.0
2007-05-11 09:27:00,78.8,78.834,78.796,78.834,102040000.0
2007-05-11 09:28:00,78.8,78.833,78.8,78.833,54070000.0
2007-05-11 09:29:00,78.804,78.828,78.804,78.808,100120000.0
2007-05-11 09:30:00,78.829,78.829,78.801,78.81,89950000.0
2007-05-11 09:31:00,78.806,78.814,78.798,78.798,11820000.0
2007-05-11 09:32:00,78.813,78.813,78.782,78.782,87160000.0
2007-05-11 09:33:00,78.764,78.791,78.757,78.791,14830000.0
2007-05-11 09:34:00,78.772,78.803,78.768,78.78,56910000.0
2007-05-11 09:35:00,78.773,78.794,78.773,78.794,95470000.0
2007-05-11 09:36:00,78.764,78.804,78.764,78.778,90980000.0
2007-05-11 09:37:00,78.767,78.784,78.763,78.784,15210000.0
2007-05-11 09:38:00,78.777,78.799,78.776,78.783,130110000.0
2007-05-11 09:39:00,78.792,78.824,78.783,78.824,100610000.0
2007-05-11 09:40:00,78.795,78.804,78.779,78.804,55010000.0
2007-05-11 09:41:00,78.814,78.815,78.778,78.789,98980000.0
2007-05-11 09:42:00,78.795,78.813,78.781,78.781,92590000.0
2007-05-11 09:43:00,78.773,78.783,78.773,78.783,7130000.0
2007-05-11 09:44:00,78.777,78.796,78.77,78.796,128590000.0
2007-05-11 09:45:00,78.761,78.778,78.748,78.759,94730000.0
2007-05-11 09:46:00,78.771,78.79,78.765,78.777,56570000.0
2007-05-11 09:48:00,78.786,78.799,78.767,78.793,93540000.0
2007-05-11 09:49:00,78.795,78.799,78.795,78.799,2340000.0
2007-05-11 09:50:00,78.778,78.789,78.778,78.786,87710000.0
2007-05-11 09:51:00,78.785,78.798,78.776,78.786,19370000.0
2007-05-11 09:52:00,78.811,78.82,78.787,78.787,92630000.0
2007-05-11 09:53:00,78.825,78.825,78.811,78.818,86170000.0
2007-05-11 09:54:00,78.811,78.816,78.797,78.797,12610000.0
2007-05-11 09:55:00,78.803,78.828,78.799,78.807,124150000.0
2007-05-11 09:56:00,78.802,78.834,78.802,78.834,129990000.0
2007-05-11 09:57:00,78.835,78.84,78.83,78.831,145440000.0
2007-05-11 09:58:00,78.843,78.843,78.825,78.826,123130000.0
2007-05-11 09:59:00,78.847,78.864,78.826,78.864,122210000.0
2007-05-11 10:00:00,78.844,78.872,78.838,78.84,98130000.0
2007-05-11 10:01:00,78.831,78.849,78.827,78.846,56510000.0
2007-05-11 10:02:00,78.812,78.841,78.812,78.841,97690000.0
2007-05-11 10:03:00,78.839,78.863,78.827,78.853,82430000.0
2007-05-11 10:04:00,78.854,78.854,78.829,78.845,15890000.0
2007-05-11 10:05:00,78.829,78.866,78.826,78.866,122910000.0
2007-05-11 10:06:00,78.84,78.862,78.823,78.823,101480000.0
2007-05-11 10:07:00,78.847,78.86,78.838,78.843,54040000.0
2007-05-11 10:08:00,78.857,78.88,78.844,78.845,92740000.0
2007-05-11 10:09:00,78.862,78.862,78.842,78.842,90670000.0
2007-05-11 10:10:00,78.843,78.843,78.835,78.839,16190000.0
2007-05-11 10:12:00,78.878,78.878,78.842,78.854,104890000.0
2007-05-11 10:14:00,78.844,78.864,78.844,78.864,96420000.0
2007-05-11 10:15:00,78.832,78.87,78.832,78.832,88260000.0
2007-05-11 10:16:00,78.854,78.854,78.833,78.833,9570000.0
2007-05-11 10:17:00,78.822,78.847,78.821,78.821,126560000.0
2007-05-11 10:18:00,78.868,78.87,78.866,78.869,99490000.0
2007-05-11 10:19:00,78.835,78.837,78.807,78.81,56700000.0
2007-05-11 10:20:00,78.801,78.808,78.798,78.803,98760000.0
2007-05-11 10:21:00,78.825,78.866,78.825,78.847,92280000.0
2007-05-11 10:22:00,78.86,78.862,78.837,78.852,17540000.0
2007-05-11 10:23:00,78.838,78.862,78.838,78.846,129630000.0
2007-05-11 10:24:00,78.874,78.883,78.847,78.883,146060000.0
2007-05-11 10:25:00,78.871,78.881,78.843,78.881,138290000.0
2007-05-11 10:26:00,78.849,78.872,78.849,78.868,131940000.0
2007-05-11 10:27:00,78.851,78.876,78.834,78.834,92870000.0
2007-05-11 10:28:00,78.843,78.843,78.823,78.823,51040000.0
2007-05-11 10:29:00,78.812,78.832,78.808,78.808,94870000.0
2007-05-11 10:30:00,78.816,78.852,78.799,78.799,89740000.0
2007-05-11 10:31:00,78.784,78.812,78.779,78.783,25160000.0
2007-05-11 10:32:00,78.806,78.818,78.789,78.816,123560000.0
2007-05-11 10:33:00,78.823,78.823,78.785,78.805,101940000.0
2007-05-11 10:34:00,78.769,78.785,78.769,78.777,57450000.0
2007-05-11 10:35:00,78.784,78.809,78.776,78.809,107260000.0
2007-05-11 10:36:00,78.807,78.815,78.803,78.815,95440000.0
2007-05-11 10:37:00,78.827,78.829,78.827,78.829,2640000.0
2007-05-11 10:38:00,78.819,78.827,78.819,78.827,69890000.0
2007-05-11 10:39:00,78.777,78.793,78.757,78.793,93900000.0
2007-05-11 10:40:00,78.769,78.801,78.753,78.753,77830000.0
2007-05-11 10:41:00,78.777,78.789,78.754,78.758,143470000.0
2007-05-11 10:42:00,78.785,78.798,78.757,78.786,155660000.0
2007-05-11 10:43:00,78.775,78.775,78.749,78.749,121180000.0
2007-05-11 10:44:00,78.772,78.8,78.751,78.751,135720000.0
2007-05-11 10:45:00,78.761,78.792,78.756,78.764,144190000.0
2007-05-11 10:46:00,78.755,78.799,78.755,78.799,133150000.0
2007-05-11 10:48:00,78.815,78.816,78.811,78.811,85080000.0
2007-05-11 10:49:00,78.788,78.788,78.782,78.788,46790000.0
2007-05-11 10:50:00,78.779,78.788,78.778,78.778,86050000.0
2007-05-11 10:51:00,78.79,78.819,78.79,78.815,79570000.0
2007-05-11 10:52:00,78.826,78.826,78.821,78.821,6380000.0
2007-05-11 10:53:00,78.796,78.821,78.779,78.779,88240000.0
2007-05-11 10:54:00,78.79,78.813,78.786,78.804,76350000.0
2007-05-11 10:55:00,78.767,78.769,78.767,78.769,4880000.0
2007-05-11 10:56:00,78.798,78.813,78.798,78.803,129900000.0
2007-05-11 10:57:00,78.792,78.792,78.765,78.772,142370000.0
2007-05-11 10:58:00,78.777,78.782,78.763,78.766,107750000.0
2007-05-11 10:59:00,78.792,78.801,78.775,78.78,114240000.0
2007-05-11 11:00:00,78.774,78.818,78.774,78.796,135290000.0
2007-05-11 11:01:00,78.778,78.8,78.76,78.76,106060000.0
2007-05-11 11:02:00,78.777,78.79,78.757,78.759,121340000.0
2007-05-11 11:03:00,78.778,78.802,78.775,78.775,92450000.0
2007-05-11 11:04:00,78.803,78.803,78.763,78.763,45330000.0
2007-05-11 11:05:00,78.75,78.77,78.74,78.74,84770000.0
2007-05-11 11:06:00,78.75,78.788,78.747,78.747,74730000.0
2007-05-11 11:07:00,78.746,78.759,78.738,78.759,10890000.0
2007-05-11 11:08:00,78.746,78.764,78.726,78.764,111720000.0
2007-05-11 11:09:00,78.773,78.773,78.754,78.754,90040000.0
2007-05-11 11:10:00,78.756,78.757,78.751,78.756,46620000.0
2007-05-11 11:11:00,78.748,78.752,78.74,78.74,91360000.0
2007-05-11 11:12:00,78.75,78.79,78.736,78.736,82670000.0
2007-05-11 11:13:00,78.728,78.744,78.717,78.744,23130000.0
2007-05-11 11:14:00,78.718,78.725,78.715,78.719,43870000.0
2007-05-11 11:15:00,78.711,78.741,78.711,78.713,41740000.0
2007-05-11 11:16:00,78.73,78.751,78.722,78.749,23620000.0
2007-05-11 11:17:00,78.736,78.745,78.706,78.745,66740000.0
2007-05-11 11:18:00,78.741,78.753,78.728,78.753,61670000.0
2007-05-11 11:19:00,78.71,78.736,78.709,78.721,106480000.0
2007-05-11 11:20:00,78.709,78.728,78.689,78.718,141490000.0
2007-05-11 11:21:00,78.699,78.745,78.699,78.745,68620000.0
2007-05-11 11:22:00,78.711,78.741,78.707,78.719,131410000.0
2007-05-11 11:23:00,78.729,78.741,78.718,78.73,113100000.0
2007-05-11 11:24:00,78.714,78.722,78.689,78.713,108020000.0
2007-05-11 11:25:00,78.731,78.731,78.699,78.702,57100000.0
2007-05-11 11:26:00,78.694,78.729,78.694,78.725,42240000.0
2007-05-11 11:27:00,78.756,78.772,78.729,78.772,34850000.0
2007-05-11 11:28:00,78.75,78.784,78.746,78.761,49740000.0
2007-05-11 11:29:00,78.751,78.775,78.736,78.775,27090000.0
2007-05-11 11:30:00,78.737,78.756,78.726,78.726,41750000.0
2007-05-11 11:31:00,78.73,78.74,78.702,78.702,48790000.0
2007-05-11 11:32:00,78.688,78.735,78.661,78.696,83750000.0
2007-05-11 11:33:00,78.713,78.74,78.697,78.702,109200000.0
2007-05-11 11:34:00,78.713,78.74,78.698,78.711,67650000.0
2007-05-11 11:35:00,78.721,78.764,78.721,78.739,81720000.0
2007-05-11 11:36:00,78.751,78.809,78.75,78.778,121360000.0
2007-05-11 11:37:00,78.783,78.804,78.752,78.79,127530000.0
2007-05-11 11:38:00,78.771,78.771,78.736,78.748,164120000.0
2007-05-11 11:39:00,78.743,78.771,78.737,78.739,120120000.0
2007-05-11 11:40:00,78.767,78.77,78.755,78.755,113640000.0
2007-05-11 11:41:00,78.757,78.781,78.747,78.773,68190000.0
2007-05-11 11:42:00,78.755,78.783,78.755,78.783,102730000.0
2007-05-11 11:43:00,78.772,78.796,78.762,78.796,78640000.0
2007-05-11 11:44:00,78.759,78.775,78.754,78.775,97600000.0
2007-05-11 11:45:00,78.74,78.779,78.739,78.768,71480000.0
2007-05-11 11:46:00,78.773,78.773,78.729,78.762,54880000.0
2007-05-11 11:47:00,78.733,78.769,78.733,78.748,71780000.0
2007-05-11 11:48:00,78.765,78.815,78.765,78.8,66200000.0
2007-05-11 11:49:00,78.783,78.802,78.764,78.764,141620000.0
2007-05-11 11:50:00,78.769,78.791,78.762,78.775,107640000.0
2007-05-11 11:51:00,78.77,78.782,78.763,78.763,105580000.0
2007-05-11 11:52:00,78.775,78.79,78.767,78.77,95050000.0
2007-05-11 11:53:00,78.758,78.794,78.726,78.794,83930000.0
2007-05-11 11:54:00,78.764,78.789,78.763,78.763,72000000.0
2007-05-11 11:55:00,78.781,78.781,78.755,78.763,50960000.0
2007-05-11 11:56:00,78.767,78.767,78.753,78.756,65110000.0
2007-05-11 11:57:00,78.796,78.801,78.777,78.795,112190000.0
2007-05-11 11:58:00,78.765,78.826,78.765,78.825,71630000.0
2007-05-11 11:59:00,78.818,78.831,78.797,78.823,72960000.0
2007-05-11 12:00:00,78.834,78.849,78.811,78.844,81860000.0
2007-05-11 12:01:00,78.835,78.839,78.809,78.829,90640000.0
2007-05-11 12:02:00,78.822,78.842,78.816,78.842,85270000.0
2007-05-11 12:03:00,78.838,78.855,78.825,78.837,53380000.0
2007-05-11 12:04:00,78.842,78.842,78.823,78.823,82620000.0
2007-05-11 12:05:00,78.838,78.839,78.807,78.824,114260000.0
2007-05-11 12:06:00,78.845,78.852,78.816,78.844,103100000.0
2007-05-11 12:07:00,78.816,78.879,78.816,78.867,77920000.0
2007-05-11 12:08:00,78.829,78.861,78.825,78.849,58600000.0
2007-05-11 12:09:00,78.834,78.858,78.824,78.839,95320000.0
2007-05-11 12:10:00,78.826,78.844,78.823,78.829,74380000.0
2007-05-11 12:11:00,78.839,78.863,78.834,78.863,45230000.0
2007-05-11 12:12:00,78.835,78.873,78.828,78.864,41690000.0
2007-05-11 12:13:00,78.853,78.855,78.817,78.822,42490000.0
2007-05-11 12:14:00,78.813,78.836,78.813,78.836,59050000.0
2007-05-11 12:15:00,78.814,78.859,78.808,78.851,118600000.0
2007-05-11 12:16:00,78.823,78.855,78.823,78.855,81870000.0
2007-05-11 12:17:00,78.821,78.832,78.813,78.813,107180000.0
2007-05-11 12:18:00,78.839,78.839,78.835,78.837,95350000.0
2007-05-11 12:19:00,78.816,78.818,78.811,78.812,125590000.0
2007-05-11 12:20:00,78.823,78.865,78.823,78.849,106790000.0
2007-05-11 12:21:00,78.858,78.881,78.843,78.843,114200000.0
2007-05-11 12:22:00,78.833,78.86,78.833,78.855,129560000.0
2007-05-11 12:23:00,78.859,78.859,78.809,78.809,111880000.0
2007-05-11 12:24:00,78.803,78.832,78.803,78.811,70030000.0
2007-05-11 12:25:00,78.801,78.807,78.8,78.807,153280000.0
2007-05-11 12:26:00,78.799,78.819,78.786,78.809,112240000.0
2007-05-11 12:27:00,78.789,78.805,78.779,78.799,62720000.0
2007-05-11 12:28:00,78.807,78.807,78.782,78.782,93240000.0
2007-05-11 12:29:00,78.786,78.786,78.779,78.786,128380000.0
2007-05-11 12:30:00,78.806,78.845,78.803,78.811,150180000.0
2007-05-11 12:31:00,78.81,78.81,78.785,78.806,108760000.0
2007-05-11 12:32:00,78.792,78.807,78.782,78.782,99770000.0
2007-05-11 12:33:00,78.809,78.839,78.784,78.811,122940000.0
2007-05-11 12:34:00,78.792,78.818,78.786,78.812,92790000.0
2007-05-11 12:36:00,78.819,78.825,78.787,78.794,66910000.0
2007-05-11 12:37:00,78.777,78.78,78.777,78.779,61150000.0
2007-05-11 12:38:00,78.773,78.802,78.773,78.78,83290000.0
2007-05-11 12:39:00,78.771,78.809,78.771,78.806,66340000.0
2007-05-11 12:40:00,78.788,78.788,78.775,78.775,129850000.0
2007-05-11 12:42:00,78.772,78.802,78.772,78.777,107490000.0
2007-05-11 12:43:00,78.8,78.802,78.773,78.802,119310000.0
2007-05-11 12:44:00,78.79,78.814,78.786,78.814,134960000.0
2007-05-11 12:45:00,78.822,78.822,78.809,78.809,105890000.0
2007-05-11 12:46:00,78.827,78.827,78.812,78.812,112840000.0
2007-05-11 12:47:00,78.781,78.795,78.773,78.795,84650000.0
2007-05-11 12:48:00,78.791,78.811,78.779,78.797,50350000.0
2007-05-11 12:49:00,78.784,78.799,78.771,78.771,93260000.0
2007-05-11 12:50:00,78.794,78.801,78.775,78.801,77180000.0
2007-05-11 12:51:00,78.797,78.797,78.797,78.797,2820000.0
2007-05-11 12:52:00,78.773,78.795,78.773,78.795,48900000.0
2007-05-11 12:53:00,78.779,78.795,78.766,78.78,87290000.0
2007-05-11 12:54:00,78.781,78.781,78.741,78.745,75170000.0
2007-05-11 12:55:00,78.736,78.749,78.724,78.726,15020000.0
2007-05-11 12:56:00,78.756,78.77,78.744,78.752,132790000.0
2007-05-11 12:57:00,78.795,78.795,78.748,78.751,112070000.0
2007-05-11 13:00:00,78.782,78.784,78.767,78.784,54820000.0
2007-05-11 13:01:00,78.775,78.801,78.767,78.795,97610000.0
2007-05-11 13:02:00,78.822,78.822,78.784,78.791,87990000.0
2007-05-11 13:03:00,78.809,78.816,78.809,78.816,8070000.0
2007-05-11 13:04:00,78.808,78.814,78.783,78.803,146770000.0
2007-05-11 13:05:00,78.78,78.813,78.78,78.813,158470000.0
2007-05-11 13:06:00,78.812,78.822,78.796,78.82,126150000.0
2007-05-11 13:07:00,78.788,78.821,78.788,78.797,133180000.0
2007-05-11 13:08:00,78.794,78.825,78.794,78.825,156210000.0
2007-05-11 13:09:00,78.829,78.829,78.811,78.816,131060000.0
2007-05-11 13:10:00,78.814,78.889,78.814,78.889,130520000.0
2007-05-11 13:11:00,78.892,78.917,78.867,78.882,103250000.0
2007-05-11 13:12:00,78.872,78.909,78.872,78.872,60660000.0
2007-05-11 13:13:00,78.863,78.89,78.863,78.89,100280000.0
2007-05-11 13:14:00,78.863,78.892,78.863,78.883,92330000.0
2007-05-11 13:15:00,78.892,78.892,78.882,78.882,5630000.0
2007-05-11 13:16:00,78.849,78.882,78.849,78.863,75340000.0
2007-05-11 13:18:00,78.896,78.896,78.89,78.891,98010000.0
2007-05-11 13:19:00,78.895,78.908,78.876,78.883,79940000.0
2007-05-11 13:20:00,78.887,78.897,78.866,78.877,141360000.0
2007-05-11 13:21:00,78.9,78.9,78.875,78.881,159400000.0
2007-05-11 13:22:00,78.869,78.887,78.857,78.857,114970000.0
2007-05-11 13:23:00,78.844,78.876,78.822,78.828,135970000.0
2007-05-11 13:24:00,78.839,78.862,78.837,78.849,147200000.0
2007-05-11 13:25:00,78.843,78.871,78.843,78.871,119400000.0
2007-05-11 13:26:00,78.84,78.87,78.84,78.859,123650000.0
2007-05-11 13:27:00,78.854,78.877,78.847,78.854,93710000.0
2007-05-11 13:28:00,78.859,78.881,78.843,78.868,57320000.0
2007-05-11 13:29:00,78.859,78.867,78.858,78.864,98870000.0
2007-05-11 13:30:00,78.882,78.882,78.847,78.847,89400000.0
2007-05-11 13:31:00,78.862,78.873,78.862,78.873,3460000.0
2007-05-11 13:32:00,78.878,78.886,78.878,78.886,62260000.0
2007-05-11 13:33:00,78.875,78.875,78.855,78.855,91360000.0
2007-05-11 13:34:00,78.839,78.866,78.835,78.866,83990000.0
2007-05-11 13:35:00,78.84,78.848,78.838,78.845,143500000.0
2007-05-11 13:36:00,78.837,78.864,78.836,78.864,155860000.0
2007-05-11 13:38:00,78.839,78.862,78.833,78.833,129980000.0
2007-05-11 13:39:00,78.839,78.869,78.829,78.846,139480000.0
2007-05-11 13:40:00,78.854,78.86,78.822,78.822,127710000.0
2007-05-11 13:41:00,78.825,78.83,78.821,78.822,129580000.0
2007-05-11 13:42:00,78.832,78.871,78.826,78.834,95600000.0
2007-05-11 13:43:00,78.858,78.862,78.856,78.858,59430000.0
2007-05-11 13:44:00,78.842,78.86,78.836,78.86,96580000.0
2007-05-11 13:45:00,78.833,78.872,78.833,78.872,90730000.0
2007-05-11 13:46:00,78.854,78.871,78.853,78.868,16520000.0
2007-05-11 13:47:00,78.839,78.853,78.833,78.853,144350000.0
2007-05-11 13:48:00,78.853,78.853,78.807,78.833,117340000.0
2007-05-11 13:49:00,78.809,78.832,78.799,78.832,80880000.0
2007-05-11 13:50:00,78.824,78.824,78.784,78.816,172020000.0
2007-05-11 13:51:00,78.782,78.818,78.782,78.787,114320000.0
2007-05-11 13:52:00,78.791,78.815,78.791,78.808,68850000.0
2007-05-11 13:53:00,78.827,78.827,78.811,78.826,106820000.0
2007-05-11 13:54:00,78.821,78.834,78.805,78.834,153810000.0
2007-05-11 13:56:00,78.796,78.83,78.796,78.802,119800000.0
2007-05-11 13:57:00,78.819,78.822,78.807,78.81,95290000.0
2007-05-11 13:58:00,78.814,78.826,78.794,78.817,134260000.0
2007-05-11 13:59:00,78.8,78.829,78.796,78.814,113450000.0
2007-05-11 14:00:00,78.826,78.858,78.824,78.832,103130000.0
2007-05-11 14:01:00,78.795,78.798,78.794,78.798,68140000.0
2007-05-11 14:02:00,78.832,78.832,78.794,78.794,67810000.0
2007-05-11 14:03:00,78.796,78.818,78.774,78.774,88440000.0
2007-05-11 14:04:00,78.775,78.793,78.766,78.793,76110000.0
2007-05-11 14:05:00,78.775,78.8,78.769,78.781,149390000.0
2007-05-11 14:06:00,78.78,78.819,78.776,78.776,159640000.0
2007-05-11 14:07:00,78.778,78.78,78.774,78.775,108810000.0
2007-05-11 14:08:00,78.768,78.779,78.768,78.775,130200000.0
2007-05-11 14:09:00,78.823,78.823,78.775,78.775,140970000.0
2007-05-11 14:10:00,78.795,78.798,78.774,78.778,129180000.0
2007-05-11 14:11:00,78.768,78.777,78.768,78.769,129170000.0
2007-05-11 14:12:00,78.798,78.807,78.798,78.807,98280000.0
2007-05-11 14:13:00,78.792,78.792,78.744,78.744,52310000.0
2007-05-11 14:14:00,78.751,78.76,78.74,78.759,95370000.0
2007-05-11 14:15:00,78.752,78.797,78.74,78.757,91160000.0
2007-05-11 14:16:00,78.732,78.763,78.727,78.763,13050000.0
2007-05-11 14:17:00,78.777,78.781,78.756,78.776,147190000.0
2007-05-11 14:18:00,78.753,78.805,78.753,78.778,123470000.0
2007-05-11 14:19:00,78.746,78.756,78.741,78.741,120420000.0
2007-05-11 14:20:00,78.768,78.77,78.766,78.769,93300000.0
2007-05-11 14:21:00,78.732,78.769,78.728,78.74,58530000.0
2007-05-11 14:22:00,78.731,78.742,78.731,78.742,94350000.0
2007-05-11 14:23:00,78.714,78.718,78.708,78.714,93250000.0
2007-05-11 14:24:00,78.726,78.749,78.723,78.749,23130000.0
2007-05-11 14:25:00,78.738,78.742,78.736,78.738,55310000.0
2007-05-11 14:26:00,78.768,78.776,78.733,78.733,95980000.0
2007-05-11 14:27:00,78.752,78.752,78.731,78.731,90040000.0
2007-05-11 14:28:00,78.748,78.767,78.748,78.754,13930000.0
2007-05-11 14:29:00,78.743,78.788,78.743,78.753,140500000.0
2007-05-11 14:30:00,78.719,78.774,78.661,78.7,133930000.0
2007-05-11 14:31:00,78.704,78.74,78.704,78.72,123650000.0
2007-05-11 14:32:00,78.738,78.806,78.738,78.755,96270000.0
2007-05-11 14:33:00,78.778,78.833,78.76,78.83,50430000.0
2007-05-11 14:34:00,78.814,78.817,78.798,78.799,91510000.0
2007-05-11 14:35:00,78.794,78.82,78.794,78.799,82690000.0
2007-05-11 14:36:00,78.825,78.825,78.799,78.799,6950000.0
2007-05-11 14:37:00,78.795,78.817,78.795,78.808,21440000.0
2007-05-11 14:38:00,78.838,78.859,78.813,78.844,93510000.0
2007-05-11 14:39:00,78.835,78.893,78.835,78.867,85380000.0
2007-05-11 14:40:00,78.857,78.882,78.855,78.882,17340000.0
2007-05-11 14:41:00,78.858,78.858,78.814,78.837,97950000.0
2007-05-11 14:42:00,78.801,78.829,78.797,78.815,93840000.0
2007-05-11 14:43:00,78.833,78.833,78.803,78.806,11080000.0
2007-05-11 14:44:00,78.783,78.818,78.783,78.792,87180000.0
2007-05-11 14:45:00,78.809,78.826,78.777,78.777,15660000.0
2007-05-11 14:46:00,78.762,78.802,78.762,78.802,50260000.0
2007-05-11 14:47:00,78.778,78.784,78.774,78.778,52490000.0
2007-05-11 14:48:00,78.776,78.816,78.774,78.774,64900000.0
2007-05-11 14:49:00,78.774,78.774,78.743,78.769,118920000.0
2007-05-11 14:50:00,78.76,78.771,78.732,78.771,86550000.0
2007-05-11 14:51:00,78.758,78.772,78.739,78.74,117190000.0
2007-05-11 14:52:00,78.753,78.778,78.746,78.751,105710000.0
2007-05-11 14:53:00,78.774,78.781,78.75,78.777,135320000.0
2007-05-11 14:54:00,78.77,78.81,78.77,78.773,109800000.0
2007-05-11 14:55:00,78.795,78.795,78.774,78.788,120840000.0
2007-05-11 14:56:00,78.762,78.802,78.762,78.763,150040000.0
2007-05-11 14:57:00,78.765,78.784,78.756,78.784,123730000.0
2007-05-11 14:58:00,78.776,78.778,78.76,78.765,88230000.0
2007-05-11 14:59:00,78.759,78.77,78.743,78.743,168940000.0
2007-05-11 15:00:00,78.76,78.774,78.739,78.745,115620000.0
2007-05-11 15:01:00,78.764,78.764,78.736,78.764,63480000.0
2007-05-11 15:02:00,78.774,78.774,78.731,78.763,111420000.0
2007-05-11 15:03:00,78.774,78.776,78.769,78.776,146900000.0
2007-05-11 15:04:00,78.766,78.774,78.751,78.751,175000000.0
2007-05-11 15:05:00,78.772,78.772,78.746,78.772,111430000.0
2007-05-11 15:06:00,78.783,78.783,78.755,78.768,101550000.0
2007-05-11 15:07:00,78.753,78.776,78.753,78.753,133610000.0
2007-05-11 15:08:00,78.741,78.76,78.741,78.76,99050000.0
2007-05-11 15:09:00,78.744,78.769,78.736,78.739,103630000.0
2007-05-11 15:10:00,78.72,78.753,78.72,78.753,67580000.0
2007-05-11 15:11:00,78.729,78.75,78.725,78.741,57510000.0
2007-05-11 15:12:00,78.763,78.776,78.739,78.776,93270000.0
2007-05-11 15:13:00,78.743,78.775,78.743,78.775,74290000.0
2007-05-11 15:14:00,78.769,78.782,78.769,78.774,147460000.0
2007-05-11 15:15:00,78.737,78.772,78.737,78.772,149730000.0
2007-05-11 15:16:00,78.762,78.762,78.735,78.735,123970000.0
2007-05-11 15:17:00,78.743,78.753,78.74,78.74,125770000.0
2007-05-11 15:18:00,78.749,78.771,78.742,78.742,135740000.0
2007-05-11 15:19:00,78.762,78.762,78.734,78.756,129040000.0
2007-05-11 15:20:00,78.736,78.741,78.736,78.739,124490000.0
2007-05-11 15:21:00,78.764,78.764,78.735,78.74,94360000.0
2007-05-11 15:22:00,78.751,78.774,78.747,78.774,49430000.0
2007-05-11 15:23:00,78.768,78.782,78.762,78.782,89490000.0
2007-05-11 15:24:00,78.765,78.77,78.751,78.751,88840000.0
2007-05-11 15:25:00,78.762,78.762,78.746,78.746,4880000.0
2007-05-11 15:26:00,78.731,78.76,78.726,78.756,132580000.0
2007-05-11 15:27:00,78.74,78.771,78.737,78.771,98880000.0
2007-05-11 15:28:00,78.76,78.784,78.758,78.784,58470000.0
2007-05-11 15:29:00,78.773,78.796,78.773,78.793,96910000.0
2007-05-11 15:30:00,78.764,78.802,78.761,78.771,79710000.0
2007-05-11 15:31:00,78.762,78.789,78.762,78.786,14830000.0
2007-05-11 15:32:00,78.768,78.791,78.761,78.783,95900000.0
2007-05-11 15:33:00,78.792,78.792,78.757,78.761,94790000.0
2007-05-11 15:34:00,78.783,78.81,78.777,78.81,10150000.0
2007-05-11 15:35:00,78.803,78.84,78.803,78.812,147690000.0
2007-05-11 15:36:00,78.828,78.88,78.828,78.862,130630000.0
2007-05-11 15:37:00,78.858,78.893,78.857,78.893,119780000.0
2007-05-11 15:38:00,78.862,78.88,78.857,78.877,98530000.0
2007-05-11 15:39:00,78.841,78.87,78.839,78.856,54930000.0
2007-05-11 15:40:00,78.864,78.864,78.829,78.852,90320000.0
2007-05-11 15:41:00,78.839,78.861,78.826,78.831,85370000.0
2007-05-11 15:42:00,78.836,78.88,78.835,78.868,17160000.0
2007-05-11 15:43:00,78.829,78.851,78.818,78.819,125100000.0
2007-05-11 15:44:00,78.844,78.851,78.827,78.838,123550000.0
2007-05-11 15:45:00,78.833,78.868,78.833,78.864,94370000.0
2007-05-11 15:46:00,78.849,78.884,78.843,78.866,54220000.0
2007-05-11 15:47:00,78.871,78.905,78.867,78.899,94720000.0
2007-05-11 15:48:00,78.887,78.91,78.868,78.886,92850000.0
2007-05-11 15:49:00,78.854,78.881,78.854,78.881,8680000.0
2007-05-11 15:50:00,78.871,78.874,78.844,78.874,107330000.0
2007-05-11 15:51:00,78.86,78.881,78.86,78.878,68520000.0
2007-05-11 15:52:00,78.888,78.904,78.873,78.873,66390000.0
2007-05-11 15:53:00,78.863,78.901,78.863,78.894,89470000.0
2007-05-11 15:54:00,78.908,78.91,78.907,78.908,73250000.0
2007-05-11 15:55:00,78.881,78.902,78.881,78.9,148470000.0
2007-05-11 15:56:00,78.897,78.925,78.885,78.898,150030000.0
2007-05-11 15:57:00,78.925,78.926,78.896,78.921,115800000.0
2007-05-11 15:58:00,78.895,78.906,78.895,78.9,126130000.0
2007-05-11 15:59:00,78.907,78.921,78.893,78.893,140030000.0
2007-05-11 16:00:00,78.904,78.946,78.904,78.909,136270000.0
2007-05-11 16:01:00,78.901,78.923,78.899,78.916,123480000.0
2007-05-11 16:02:00,78.907,78.913,78.892,78.892,95110000.0
2007-05-11 16:03:00,78.907,78.921,78.883,78.921,50780000.0
2007-05-11 16:05:00,78.891,78.921,78.891,78.915,92210000.0
2007-05-11 16:06:00,78.89,78.913,78.884,78.908,19650000.0
2007-05-11 16:07:00,78.868,78.894,78.862,78.883,52360000.0
2007-05-11 16:08:00,78.87,78.888,78.858,78.858,93620000.0
2007-05-11 16:09:00,78.883,78.883,78.852,78.858,84360000.0
2007-05-11 16:10:00,78.854,78.857,78.854,78.856,7320000.0
2007-05-11 16:11:00,78.894,78.896,78.887,78.888,110890000.0
2007-05-11 16:12:00,78.889,78.902,78.864,78.902,70180000.0
2007-05-11 16:13:00,78.874,78.912,78.874,78.897,66990000.0
2007-05-11 16:14:00,78.924,78.924,78.882,78.882,87000000.0
2007-05-11 16:15:00,78.907,78.916,78.901,78.901,79380000.0
2007-05-11 16:16:00,78.907,78.915,78.889,78.889,144350000.0
2007-05-11 16:17:00,78.885,78.913,78.885,78.891,147320000.0
2007-05-11 16:18:00,78.919,78.919,78.888,78.903,115080000.0
2007-05-11 16:19:00,78.888,78.912,78.884,78.912,130580000.0
2007-05-11 16:20:00,78.879,78.913,78.875,78.882,140470000.0
2007-05-11 16:21:00,78.872,78.918,78.871,78.886,120840000.0
2007-05-11 16:22:00,78.891,78.893,78.873,78.873,125000000.0
2007-05-11 16:23:00,78.873,78.9,78.867,78.871,103270000.0
2007-05-11 16:24:00,78.885,78.92,78.885,78.899,58130000.0
2007-05-11 16:25:00,78.891,78.914,78.889,78.889,93500000.0
2007-05-11 16:26:00,78.9,78.922,78.876,78.897,97470000.0
2007-05-11 16:27:00,78.895,78.904,78.878,78.879,18250000.0
2007-05-11 16:28:00,78.878,78.894,78.878,78.879,12760000.0
2007-05-11 16:29:00,78.883,78.913,78.875,78.913,94820000.0
2007-05-11 16:30:00,78.913,78.92,78.899,78.899,10700000.0
2007-05-11 16:31:00,78.92,78.931,78.905,78.919,111320000.0
2007-05-11 16:32:00,78.927,78.95,78.915,78.915,132000000.0
2007-05-11 16:33:00,78.904,78.94,78.904,78.919,111460000.0
2007-05-11 16:34:00,78.948,78.996,78.938,78.987,129160000.0
2007-05-11 16:35:00,79.009,79.009,78.969,78.98,150810000.0
2007-05-11 16:36:00,78.969,78.989,78.961,78.961,117810000.0
2007-05-11 16:37:00,78.983,78.992,78.966,78.992,83650000.0
2007-05-11 16:38:00,78.962,78.985,78.962,78.985,154200000.0
2007-05-11 16:39:00,78.962,78.992,78.959,78.964,114400000.0
2007-05-11 16:40:00,78.953,78.989,78.953,78.97,66300000.0
2007-05-11 16:41:00,78.982,79.002,78.977,78.979,97630000.0
2007-05-11 16:42:00,78.972,78.998,78.965,78.965,155120000.0
2007-05-11 16:43:00,78.951,78.97,78.947,78.967,172490000.0
2007-05-11 16:44:00,78.935,78.937,78.931,78.936,115580000.0
2007-05-11 16:45:00,78.931,78.969,78.931,78.94,107470000.0
2007-05-11 16:46:00,78.929,78.943,78.929,78.937,130800000.0
2007-05-11 16:47:00,78.945,78.945,78.936,78.937,109210000.0
2007-05-11 16:48:00,78.946,78.955,78.938,78.955,105780000.0
2007-05-11 16:49:00,78.982,78.982,78.963,78.964,71320000.0
2007-05-11 16:50:00,78.967,78.991,78.957,78.978,59260000.0
2007-05-11 16:51:00,78.973,79.011,78.973,79.006,86420000.0
2007-05-11 16:52:00,78.992,79.038,78.992,79.025,77890000.0
2007-05-11 16:53:00,79.006,79.028,78.989,79.0,150260000.0
2007-05-11 16:54:00,79.016,79.073,79.016,79.071,148350000.0
2007-05-11 16:55:00,79.074,79.103,79.06,79.082,117000000.0
2007-05-11 16:56:00,79.099,79.122,79.094,79.122,134580000.0
2007-05-11 16:57:00,79.089,79.118,79.082,79.082,142970000.0
2007-05-11 16:58:00,79.09,79.113,79.085,79.087,132680000.0
2007-05-11 16:59:00,79.096,79.119,79.076,79.076,124670000.0
2007-05-11 17:00:00,79.102,79.13,79.056,79.13,99010000.0
2007-05-11 17:01:00,79.099,79.119,79.098,79.116,54250000.0
2007-05-11 17:02:00,79.115,79.14,79.115,79.118,95080000.0
2007-05-11 17:03:00,79.148,79.169,79.136,79.164,92020000.0
2007-05-11 17:04:00,79.155,79.165,79.148,79.164,19000000.0
2007-05-11 17:05:00,79.142,79.149,79.125,79.125,157900000.0
2007-05-11 17:06:00,79.131,79.152,79.124,79.125,123630000.0
2007-05-11 17:07:00,79.133,79.146,79.11,79.126,130650000.0
2007-05-11 17:08:00,79.138,79.15,79.12,79.138,152770000.0
2007-05-11 17:09:00,79.134,79.169,79.134,79.15,132120000.0
2007-05-11 17:10:00,79.154,79.157,79.15,79.152,129410000.0
2007-05-11 17:11:00,79.16,79.183,79.153,79.153,100530000.0
2007-05-11 17:12:00,79.143,79.172,79.143,79.156,56570000.0
2007-05-11 17:13:00,79.135,79.163,79.135,79.161,101350000.0
2007-05-11 17:14:00,79.149,79.172,79.149,79.16,88300000.0
2007-05-11 17:15:00,79.147,79.164,79.143,79.158,20360000.0
2007-05-11 17:16:00,79.166,79.169,79.162,79.167,69470000.0
2007-05-11 17:17:00,79.173,79.173,79.135,79.165,92620000.0
2007-05-11 17:18:00,79.132,79.158,79.129,79.133,85350000.0
2007-05-11 17:19:00,79.122,79.153,79.11,79.11,148930000.0
2007-05-11 17:20:00,79.133,79.142,79.11,79.142,162730000.0
2007-05-11 17:21:00,79.11,79.138,79.107,79.138,111370000.0
2007-05-11 17:22:00,79.107,79.118,79.107,79.113,134590000.0
2007-05-11 17:23:00,79.128,79.131,79.126,79.128,143170000.0
2007-05-11 17:24:00,79.155,79.17,79.147,79.169,130640000.0
2007-05-11 17:25:00,79.161,79.161,79.127,79.131,121460000.0
2007-05-11 17:26:00,79.137,79.156,79.125,79.156,105940000.0
2007-05-11 17:27:00,79.162,79.162,79.125,79.125,55360000.0
2007-05-11 17:28:00,79.125,79.125,79.116,79.118,96750000.0
2007-05-11 17:29:00,79.135,79.14,79.116,79.117,83680000.0
2007-05-11 17:30:00,79.117,79.131,79.117,79.126,10330000.0
2007-05-11 17:31:00,79.123,79.127,79.118,79.127,14310000.0
2007-05-11 17:32:00,79.119,79.127,79.119,79.124,115300000.0
2007-05-11 17:33:00,79.12,79.152,79.12,79.152,102360000.0
2007-05-11 17:34:00,79.125,79.128,79.124,79.128,65970000.0
2007-05-11 17:35:00,79.122,79.144,79.122,79.144,72280000.0
2007-05-11 17:36:00,79.131,79.154,79.131,79.133,84380000.0
2007-05-11 17:37:00,79.135,79.136,79.13,79.131,80040000.0
2007-05-11 17:38:00,79.148,79.152,79.143,79.145,149620000.0
2007-05-11 17:39:00,79.149,79.153,79.122,79.152,155380000.0
2007-05-11 17:40:00,79.142,79.142,79.118,79.118,114870000.0
2007-05-11 17:42:00,79.141,79.163,79.141,79.15,140540000.0
2007-05-11 17:43:00,79.137,79.149,79.137,79.144,131360000.0
2007-05-11 17:44:00,79.137,79.146,79.137,79.146,124500000.0
2007-05-11 17:45:00,79.133,79.162,79.129,79.141,105060000.0
2007-05-11 17:46:00,79.11,79.116,79.11,79.11,56110000.0
2007-05-11 17:47:00,79.103,79.126,79.103,79.125,91860000.0
2007-05-11 17:48:00,79.144,79.144,79.12,79.12,87390000.0
2007-05-11 17:49:00,79.124,79.128,79.117,79.128,10740000.0
2007-05-11 17:50:00,79.121,79.139,79.115,79.124,96000000.0
2007-05-11 17:51:00,79.121,79.15,79.121,79.15,93580000.0
2007-05-11 17:52:00,79.148,79.17,79.148,79.17,11120000.0
2007-05-11 17:53:00,79.147,79.17,79.146,79.164,94040000.0
2007-05-11 17:54:00,79.173,79.173,79.173,79.173,2440000.0
2007-05-11 17:55:00,79.133,79.171,79.133,79.171,83260000.0
2007-05-11 17:57:00,79.16,79.193,79.16,79.187,164010000.0
2007-05-11 17:58:00,79.153,79.173,79.153,79.156,120830000.0
2007-05-11 17:59:00,79.179,79.179,79.153,79.153,132110000.0
2007-05-11 18:00:00,79.16,79.192,79.154,79.154,143630000.0
2007-05-11 18:02:00,79.163,79.177,79.122,79.139,134780000.0
2007-05-11 18:03:00,79.121,79.142,79.114,79.114,104010000.0
2007-05-11 18:04:00,79.118,79.138,79.117,79.136,50970000.0
2007-05-11 18:05:00,79.144,79.144,79.114,79.125,101020000.0
2007-05-11 18:06:00,79.147,79.15,79.146,79.147,94200000.0
2007-05-11 18:07:00,79.15,79.15,79.145,79.145,4880000.0
2007-05-11 18:08:00,79.164,79.173,79.154,79.173,95700000.0
2007-05-11 18:09:00,79.159,79.159,79.143,79.158,11820000.0
2007-05-11 18:10:00,79.131,79.153,79.131,79.143,131480000.0
2007-05-11 18:11:00,79.118,79.14,79.115,79.128,137460000.0
2007-05-11 18:12:00,79.123,79.143,79.122,79.122,104000000.0
2007-05-11 18:13:00,79.126,79.133,79.116,79.133,49800000.0
2007-05-11 18:14:00,79.144,79.144,79.111,79.132,97490000.0
2007-05-11 18:15:00,79.135,79.135,79.127,79.127,94220000.0
2007-05-11 18:16:00,79.129,79.136,79.129,79.13,13940000.0
2007-05-11 18:17:00,79.138,79.14,79.136,79.137,126220000.0
2007-05-11 18:18:00,79.145,79.145,79.122,79.122,115000000.0
2007-05-11 18:20:00,79.136,79.145,79.125,79.145,104960000.0
2007-05-11 18:21:00,79.11,79.142,79.11,79.135,108800000.0
2007-05-11 18:22:00,79.117,79.139,79.113,79.132,65390000.0
2007-05-11 18:23:00,79.12,79.145,79.12,79.132,67180000.0
2007-05-11 18:24:00,79.123,79.158,79.123,79.155,90660000.0
2007-05-11 18:25:00,79.122,79.154,79.122,79.154,81150000.0
2007-05-11 18:26:00,79.14,79.159,79.138,79.139,139740000.0
2007-05-11 18:27:00,79.129,79.147,79.125,79.128,160750000.0
2007-05-11 18:28:00,79.144,79.151,79.111,79.151,121090000.0
2007-05-11 18:29:00,79.138,79.16,79.136,79.141,139850000.0
2007-05-11 18:30:00,79.157,79.163,79.135,79.146,139950000.0
2007-05-11 18:31:00,79.138,79.148,79.136,79.136,121970000.0
2007-05-11 18:32:00,79.131,79.161,79.131,79.141,122450000.0
2007-05-11 18:33:00,79.134,79.172,79.134,79.157,103920000.0
2007-05-11 18:34:00,79.152,79.176,79.152,79.176,47290000.0
2007-05-11 18:36:00,79.158,79.178,79.146,79.147,81950000.0
2007-05-11 18:37:00,79.163,79.163,79.152,79.152,3750000.0
2007-05-11 18:38:00,79.146,79.146,79.138,79.144,134490000.0
2007-05-11 18:39:00,79.137,79.163,79.132,79.163,114060000.0
2007-05-11 18:40:00,79.149,79.172,79.146,79.172,83050000.0
2007-05-11 18:42:00,79.178,79.183,79.176,79.179,101450000.0
2007-05-11 18:45:00,79.186,79.187,79.18,79.18,151550000.0
2007-05-11 18:46:00,79.168,79.172,79.164,79.168,163660000.0
2007-05-11 18:47:00,79.173,79.173,79.154,79.165,126600000.0
2007-05-11 18:48:00,79.173,79.173,79.141,79.158,112900000.0
2007-05-11 18:49:00,79.146,79.146,79.112,79.129,117840000.0
2007-05-11 18:50:00,79.104,79.161,79.104,79.118,99010000.0
2007-05-11 18:51:00,79.128,79.142,79.117,79.125,101130000.0
2007-05-11 18:53:00,79.119,79.135,79.118,79.135,64690000.0
2007-05-11 18:54:00,79.128,79.135,79.105,79.135,93510000.0
2007-05-11 18:55:00,79.123,79.144,79.123,79.127,73520000.0
2007-05-11 18:56:00,79.12,79.133,79.116,79.118,141900000.0
2007-05-11 18:57:00,79.107,79.14,79.107,79.123,149110000.0
2007-05-11 18:58:00,79.133,79.149,79.133,79.135,112220000.0
2007-05-11 18:59:00,79.164,79.17,79.157,79.165,134560000.0
2007-05-11 19:00:00,79.14,79.161,79.137,79.143,145440000.0
2007-05-11 19:01:00,79.137,79.162,79.137,79.162,122870000.0
2007-05-11 19:02:00,79.128,79.164,79.124,79.131,129270000.0
2007-05-11 19:03:00,79.158,79.16,79.156,79.159,93190000.0
2007-05-11 19:04:00,79.148,79.151,79.147,79.148,53100000.0
2007-05-11 19:05:00,79.158,79.16,79.153,79.156,98030000.0
2007-05-11 19:06:00,79.155,79.162,79.144,79.162,88990000.0
2007-05-11 19:07:00,79.131,79.136,79.131,79.136,8070000.0
2007-05-11 19:08:00,79.131,79.145,79.131,79.144,160220000.0
2007-05-11 19:09:00,79.167,79.169,79.155,79.16,116460000.0
2007-05-11 19:10:00,79.121,79.128,79.121,79.128,64480000.0
2007-05-11 19:11:00,79.142,79.162,79.132,79.162,109760000.0
2007-05-11 19:12:00,79.139,79.171,79.138,79.15,154250000.0
2007-05-11 19:13:00,79.163,79.185,79.157,79.185,174540000.0
2007-05-11 19:14:00,79.166,79.167,79.16,79.16,117100000.0
2007-05-11 19:15:00,79.154,79.18,79.154,79.168,106150000.0
2007-05-11 19:16:00,79.141,79.164,79.134,79.155,130280000.0
2007-05-11 19:17:00,79.134,79.139,79.119,79.119,107250000.0
2007-05-11 19:18:00,79.109,79.139,79.109,79.139,103360000.0
2007-05-11 19:19:00,79.135,79.139,79.134,79.138,71280000.0
2007-05-11 19:20:00,79.129,79.141,79.124,79.131,66550000.0
2007-05-11 19:21:00,79.158,79.16,79.157,79.158,98360000.0
2007-05-11 19:22:00,79.122,79.138,79.116,79.12,75120000.0
2007-05-11 19:23:00,79.125,79.128,79.118,79.124,141750000.0
2007-05-11 19:24:00,79.118,79.14,79.118,79.124,148990000.0
2007-05-11 19:25:00,79.127,79.127,79.116,79.117,117140000.0
2007-05-11 19:26:00,79.122,79.131,79.12,79.125,127060000.0
2007-05-11 19:27:00,79.155,79.161,79.152,79.157,145320000.0
2007-05-11 19:28:00,79.141,79.16,79.133,79.138,125850000.0
2007-05-11 19:29:00,79.13,79.138,79.129,79.131,127720000.0
2007-05-11 19:30:00,79.161,79.174,79.161,79.17,93300000.0
2007-05-11 19:31:00,79.144,79.144,79.123,79.131,51160000.0
2007-05-11 19:32:00,79.121,79.127,79.119,79.124,85430000.0
2007-05-11 19:33:00,79.096,79.145,79.096,79.117,87550000.0
2007-05-11 19:34:00,79.087,79.092,79.087,79.092,4360000.0
2007-05-11 19:35:00,79.087,79.098,79.087,79.09,88060000.0
2007-05-11 19:36:00,79.104,79.124,79.104,79.124,9200000.0
2007-05-11 19:37:00,79.095,79.103,79.095,79.097,12010000.0
2007-05-11 19:38:00,79.098,79.1,79.093,79.096,93130000.0
2007-05-11 19:39:00,79.129,79.129,79.094,79.094,86130000.0
2007-05-11 19:40:00,79.085,79.102,79.085,79.102,8270000.0
2007-05-11 19:41:00,79.09,79.118,79.09,79.116,148080000.0
2007-05-11 19:42:00,79.116,79.116,79.085,79.104,115740000.0
2007-05-11 19:44:00,79.067,79.071,79.066,79.069,159290000.0
2007-05-11 19:45:00,79.093,79.103,79.085,79.096,131720000.0
2007-05-11 19:47:00,79.089,79.097,79.089,79.097,95070000.0
2007-05-11 19:48:00,79.108,79.112,79.107,79.108,50080000.0
2007-05-11 19:49:00,79.073,79.094,79.073,79.094,89940000.0
2007-05-11 19:50:00,79.059,79.077,79.059,79.074,83650000.0
2007-05-11 19:51:00,79.101,79.101,79.074,79.074,9010000.0
2007-05-11 19:52:00,79.077,79.097,79.065,79.065,119580000.0
2007-05-11 19:54:00,79.085,79.088,79.08,79.08,64180000.0
2007-05-11 19:57:00,79.115,79.117,79.109,79.115,100660000.0
2007-05-11 20:00:00,79.101,79.108,79.1,79.102,44500000.0
2007-05-11 20:03:00,79.117,79.119,79.115,79.117,90290000.0
2007-05-11 20:04:00,79.084,79.098,79.083,79.084,106840000.0
2007-05-11 20:06:00,79.076,79.097,79.069,79.097,93850000.0
2007-05-11 20:07:00,79.085,79.102,79.077,79.102,15220000.0
2007-05-11 20:08:00,79.08,79.084,79.078,79.082,112460000.0
2007-05-11 20:09:00,79.072,79.094,79.072,79.081,51080000.0
2007-05-11 20:10:00,79.071,79.08,79.071,79.073,127510000.0
2007-05-11 20:11:00,79.085,79.085,79.064,79.064,95390000.0
2007-05-11 20:12:00,79.106,79.106,79.087,79.104,69230000.0
2007-05-11 20:13:00,79.099,79.112,79.089,79.107,107200000.0
2007-05-11 20:14:00,79.099,79.101,79.083,79.097,92330000.0
2007-05-11 20:15:00,79.106,79.114,79.1,79.106,106570000.0
2007-05-11 20:16:00,79.069,79.09,79.069,79.08,109790000.0
2007-05-11 20:17:00,79.076,79.113,79.076,79.113,88620000.0
2007-05-11 20:18:00,79.105,79.105,79.073,79.101,64520000.0
2007-05-11 20:21:00,79.096,79.11,79.066,79.086,84680000.0
2007-05-11 20:24:00,79.069,79.093,79.065,79.088,63790000.0
2007-05-11 20:27:00,79.077,79.08,79.077,79.078,62840000.0
2007-05-11 20:30:00,79.115,79.115,79.107,79.107,89010000.0
2007-05-11 20:31:00,79.049,79.076,79.045,79.065,138730000.0
2007-05-11 20:32:00,79.032,79.037,79.031,79.036,108420000.0
2007-05-11 20:33:00,79.085,79.089,79.084,79.088,131900000.0
2007-05-11 20:36:00,79.077,79.079,79.076,79.076,62810000.0
2007-05-11 20:39:00,79.088,79.09,79.086,79.088,67850000.0
2007-05-11 20:41:00,79.029,79.062,79.029,79.045,104540000.0
2007-05-11 20:42:00,79.045,79.061,79.045,79.061,4930000.0
2007-05-11 20:43:00,79.052,79.075,79.052,79.075,133240000.0
2007-05-11 20:45:00,79.095,79.095,79.086,79.087,79190000.0
2007-05-11 20:47:00,79.036,79.057,79.034,79.04,118410000.0
2007-05-11 20:48:00,79.03,79.07,79.03,79.066,123430000.0
2007-05-11 20:49:00,79.057,79.073,79.044,79.044,79940000.0
2007-05-11 20:50:00,79.047,79.05,79.044,79.045,80690000.0
2007-05-11 20:51:00,79.081,79.081,79.051,79.074,57690000.0
2007-05-11 20:52:00,79.063,79.064,79.048,79.064,163450000.0
2007-05-11 20:53:00,79.065,79.098,79.065,79.094,195150000.0
2007-05-11 20:54:00,79.087,79.118,79.087,79.117,11640000.0
2007-05-11 20:55:00,79.09,79.096,79.083,79.089,78850000.0
2007-05-11 20:56:00,79.107,79.107,79.055,79.055,108610000.0
2007-05-11 20:57:00,79.07,79.07,79.047,79.047,97470000.0
2007-05-11 20:58:00,79.057,79.058,79.045,79.048,83120000.0
2007-05-11 20:59:00,79.071,79.073,79.052,79.073,155910000.0
2007-05-11 21:00:00,79.071,79.115,79.071,79.11,163530000.0
2007-05-11 21:01:00,79.064,79.066,79.059,79.065,101700000.0
2007-05-11 21:02:00,79.072,79.074,79.064,79.069,155730000.0
2007-05-11 21:03:00,79.096,79.109,79.096,79.109,5260000.0
2007-05-11 21:05:00,79.06,79.07,79.057,79.067,81430000.0
2007-05-11 21:06:00,79.095,79.095,79.079,79.079,76490000.0
2007-05-11 21:08:00,79.066,79.071,79.054,79.062,84220000.0
2007-05-11 21:09:00,79.067,79.087,79.067,79.087,5630000.0
2007-05-11 21:10:00,79.064,79.065,79.055,79.065,15260000.0
2007-05-11 21:11:00,79.054,79.054,79.047,79.048,124080000.0
2007-05-11 21:12:00,79.057,79.068,79.057,79.068,5900000.0
2007-05-11 21:13:00,79.065,79.068,79.049,79.057,24110000.0
2007-05-11 21:15:00,79.084,79.086,79.074,79.074,83770000.0
2007-05-11 21:16:00,79.046,79.058,79.046,79.058,78970000.0
2007-05-11 21:17:00,79.066,79.066,79.042,79.042,103880000.0
2007-05-11 21:18:00,79.033,79.091,79.033,79.091,93550000.0
2007-05-11 21:19:00,79.048,79.057,79.048,79.057,100260000.0
2007-05-11 21:21:00,79.077,79.089,79.076,79.076,12580000.0
2007-05-11 21:22:00,79.06,79.065,79.053,79.056,95230000.0
2007-05-11 21:23:00,79.066,79.066,79.06,79.066,73680000.0
2007-05-11 21:24:00,79.073,79.085,79.068,79.068,13710000.0
2007-05-11 21:25:00,79.063,79.063,79.052,79.052,8490000.0
2007-05-11 21:27:00,79.087,79.09,79.087,79.088,63670000.0
2007-05-11 21:29:00,79.048,79.057,79.048,79.057,81240000.0
2007-05-11 21:30:00,79.085,79.085,79.073,79.073,4140000.0
2007-05-11 21:31:00,79.042,79.05,79.041,79.05,3810000.0
2007-05-11 21:32:00,79.041,79.047,79.037,79.045,86410000.0
2007-05-11 21:33:00,79.087,79.089,79.085,79.089,74960000.0
2007-05-11 21:36:00,79.041,79.063,79.041,79.043,112070000.0
2007-05-11 21:37:00,79.035,79.045,79.027,79.045,128210000.0
2007-05-11 21:39:00,79.076,79.08,79.074,79.078,144950000.0
2007-05-11 21:41:00,79.058,79.061,79.057,79.058,109560000.0
2007-05-11 21:42:00,79.079,79.079,79.077,79.077,79770000.0
2007-05-11 21:43:00,79.05,79.055,79.047,79.048,78250000.0
2007-05-11 21:44:00,79.039,79.048,79.039,79.048,89610000.0
2007-05-11 21:45:00,79.086,79.086,79.074,79.074,107640000.0
2007-05-11 21:48:00,79.069,79.07,79.067,79.069,80770000.0
2007-05-11 21:51:00,79.069,79.07,79.065,79.067,59530000.0
2007-05-11 21:54:00,79.068,79.07,79.066,79.069,98380000.0
2007-05-11 21:57:00,79.076,79.08,79.075,79.079,54230000.0
2007-05-11 21:58:00,79.036,79.036,79.028,79.028,91190000.0
2007-05-11 21:59:00,79.034,79.038,79.027,79.027,67610000.0
2007-05-11 22:00:00,79.062,79.064,79.055,79.056,97200000.0
2007-05-11 22:01:00,79.033,79.038,79.026,79.038,100250000.0
2007-05-11 22:02:00,79.032,79.046,79.031,79.036,99860000.0
2007-05-11 22:03:00,79.033,79.053,79.033,79.048,56060000.0
2007-05-11 22:04:00,79.039,79.046,79.039,79.039,49600000.0
2007-05-11 22:05:00,79.047,79.049,79.04,79.045,116200000.0
2007-05-11 22:06:00,79.04,79.062,79.04,79.04,132580000.0
2007-05-11 22:07:00,79.033,79.097,79.033,79.083,85860000.0
2007-05-11 22:08:00,79.083,79.106,79.072,79.085,92380000.0
2007-05-11 22:09:00,79.073,79.106,79.07,79.106,92560000.0
2007-05-11 22:10:00,79.069,79.074,79.058,79.06,109990000.0
2007-05-11 22:11:00,79.064,79.074,79.061,79.068,97240000.0
2007-05-11 22:12:00,79.077,79.1,79.068,79.071,69310000.0
2007-05-11 22:13:00,79.076,79.076,79.063,79.069,50060000.0
2007-05-11 22:14:00,79.088,79.09,79.087,79.089,47300000.0
2007-05-11 22:15:00,79.118,79.126,79.111,79.125,49350000.0
2007-05-11 22:16:00,79.122,79.127,79.122,79.127,81230000.0
2007-05-11 22:17:00,79.12,79.128,79.12,79.125,81100000.0
2007-05-11 22:18:00,79.121,79.147,79.121,79.147,75220000.0
2007-05-11 22:19:00,79.119,79.127,79.119,79.125,72830000.0
2007-05-11 22:21:00,79.126,79.128,79.126,79.128,2820000.0
2007-05-11 22:22:00,79.138,79.14,79.135,79.137,79440000.0
2007-05-11 22:23:00,79.129,79.137,79.128,79.128,64390000.0
2007-05-11 22:24:00,79.136,79.151,79.131,79.14,88110000.0
2007-05-11 22:25:00,79.149,79.157,79.149,79.157,63990000.0
2007-05-11 22:26:00,79.147,79.154,79.147,79.149,32900000.0
2007-05-11 22:27:00,79.173,79.173,79.155,79.157,78800000.0
2007-05-11 22:28:00,79.164,79.164,79.151,79.156,68810000.0
2007-05-11 22:29:00,79.165,79.166,79.157,79.159,82960000.0
2007-05-11 22:30:00,79.174,79.2,79.169,79.194,38040000.0
2007-05-11 22:32:00,79.177,79.177,79.16,79.16,98440000.0
2007-05-11 22:33:00,79.169,79.191,79.161,79.162,97330000.0
2007-05-11 22:34:00,79.148,79.148,79.148,79.148,3190000.0
2007-05-11 22:36:00,79.161,79.161,79.133,79.142,99140000.0
2007-05-11 22:37:00,79.126,79.135,79.112,79.135,69060000.0
2007-05-11 22:38:00,79.1,79.107,79.099,79.099,41330000.0
2007-05-11 22:39:00,79.126,79.126,79.126,79.126,2070000.0
2007-05-11 22:40:00,79.117,79.117,79.11,79.11,4890000.0
2007-05-11 22:41:00,79.11,79.134,79.104,79.134,19950000.0
2007-05-11 22:42:00,79.114,79.133,79.114,79.126,56430000.0
2007-05-11 22:45:00,79.148,79.16,79.147,79.155,101430000.0
2007-05-11 22:46:00,79.156,79.156,79.149,79.15,51800000.0
2007-05-11 22:47:00,79.142,79.156,79.142,79.149,42000000.0
2007-05-11 22:48:00,79.153,79.153,79.13,79.13,65590000.0
2007-05-11 22:49:00,79.145,79.155,79.139,79.145,60130000.0
2007-05-11 22:50:00,79.161,79.172,79.155,79.172,94290000.0
2007-05-11 22:51:00,79.161,79.167,79.158,79.159,14320000.0
2007-05-11 22:53:00,79.159,79.166,79.158,79.166,144150000.0
2007-05-11 22:54:00,79.155,79.155,79.139,79.139,49660000.0
2007-05-11 22:55:00,79.164,79.165,79.159,79.159,36640000.0
2007-05-11 22:57:00,79.135,79.139,79.135,79.137,36420000.0
2007-05-14 02:00:00,79.153,79.176,79.144,79.163,89880000.0
2007-05-14 02:01:00,79.152,79.155,79.148,79.155,102320000.0
2007-05-14 02:02:00,79.143,79.149,79.132,79.134,53500000.0
2007-05-14 02:03:00,79.141,79.152,79.134,79.135,101430000.0
2007-05-14 02:06:00,79.168,79.168,79.137,79.142,139430000.0
2007-05-14 02:07:00,79.151,79.16,79.15,79.154,129820000.0
2007-05-14 02:08:00,79.165,79.17,79.165,79.169,121670000.0
2007-05-14 02:09:00,79.162,79.168,79.142,79.142,160920000.0
2007-05-14 02:10:00,79.148,79.163,79.148,79.154,136770000.0
2007-05-14 02:11:00,79.155,79.16,79.15,79.15,81190000.0
2007-05-14 02:12:00,79.148,79.178,79.148,79.152,97150000.0
2007-05-14 02:13:00,79.139,79.14,79.137,79.137,69400000.0
2007-05-14 02:14:00,79.132,79.135,79.13,79.13,78320000.0
2007-05-14 02:15:00,79.186,79.186,79.177,79.177,113180000.0
2007-05-14 02:16:00,79.134,79.136,79.13,79.135,109870000.0
2007-05-14 02:17:00,79.146,79.151,79.129,79.129,130470000.0
2007-05-14 02:18:00,79.14,79.157,79.137,79.155,101730000.0
2007-05-14 02:19:00,79.155,79.156,79.15,79.155,118330000.0
2007-05-14 02:20:00,79.15,79.158,79.149,79.156,175920000.0
2007-05-14 02:21:00,79.155,79.179,79.155,79.16,152360000.0
2007-05-14 02:22:00,79.15,79.157,79.148,79.157,106370000.0
2007-05-14 02:24:00,79.174,79.183,79.162,79.182,117740000.0
2007-05-14 02:27:00,79.168,79.17,79.166,79.166,97950000.0
2007-05-14 02:29:00,79.168,79.176,79.163,79.168,101610000.0
2007-05-14 02:30:00,79.172,79.22,79.167,79.167,98740000.0
2007-05-14 02:31:00,79.165,79.167,79.157,79.157,111900000.0
2007-05-14 02:32:00,79.166,79.168,79.157,79.168,88830000.0
2007-05-14 02:33:00,79.153,79.168,79.146,79.151,88350000.0
2007-05-14 02:34:00,79.14,79.147,79.14,79.141,72570000.0
2007-05-14 02:35:00,79.146,79.147,79.139,79.142,109030000.0
2007-05-14 02:36:00,79.176,79.179,79.171,79.175,50440000.0
2007-05-14 02:37:00,79.129,79.136,79.129,79.136,41140000.0
2007-05-14 02:38:00,79.146,79.146,79.141,79.141,39590000.0
2007-05-14 02:39:00,79.135,79.16,79.133,79.143,42250000.0
2007-05-14 02:40:00,79.147,79.149,79.146,79.147,65070000.0
2007-05-14 02:42:00,79.168,79.17,79.168,79.169,48790000.0
2007-05-14 02:43:00,79.159,79.159,79.156,79.159,71420000.0
2007-05-14 02:45:00,79.19,79.193,79.165,79.165,95380000.0
2007-05-14 02:46:00,79.168,79.168,79.159,79.159,71600000.0
2007-05-14 02:48:00,79.172,79.173,79.165,79.165,66840000.0
2007-05-14 02:50:00,79.151,79.155,79.151,79.155,66570000.0
2007-05-14 02:51:00,79.17,79.18,79.162,79.178,62740000.0
2007-05-14 02:52:00,79.185,79.185,79.18,79.184,56930000.0
2007-05-14 02:53:00,79.193,79.196,79.188,79.189,86040000.0
2007-05-14 02:54:00,79.206,79.224,79.202,79.214,54020000.0
2007-05-14 02:55:00,79.194,79.204,79.192,79.197,43670000.0
2007-05-14 02:57:00,79.212,79.239,79.207,79.207,73900000.0
2007-05-14 02:58:00,79.22,79.223,79.214,79.221,87360000.0
2007-05-14 02:59:00,79.211,79.216,79.21,79.21,95780000.0
2007-05-14 03:00:00,79.216,79.25,79.214,79.219,85110000.0
2007-05-14 03:01:00,79.228,79.24,79.209,79.223,119720000.0
2007-05-14 03:02:00,79.223,79.259,79.223,79.244,51850000.0
2007-05-14 03:03:00,79.278,79.279,79.277,79.278,62390000.0
2007-05-14 03:04:00,79.214,79.237,79.207,79.235,46770000.0
2007-05-14 03:05:00,79.232,79.237,79.228,79.228,65420000.0
2007-05-14 03:06:00,79.203,79.234,79.203,79.214,77800000.0
2007-05-14 03:07:00,79.236,79.242,79.215,79.223,71450000.0
2007-05-14 03:08:00,79.24,79.268,79.228,79.247,105520000.0
2007-05-14 03:09:00,79.243,79.271,79.242,79.242,53230000.0
2007-05-14 03:10:00,79.269,79.285,79.257,79.257,104210000.0
2007-05-14 03:11:00,79.244,79.27,79.244,79.27,108270000.0
2007-05-14 03:12:00,79.279,79.279,79.242,79.254,148840000.0
2007-05-14 03:13:00,79.25,79.278,79.25,79.261,111370000.0
2007-05-14 03:14:00,79.293,79.295,79.272,79.273,93260000.0
2007-05-14 03:15:00,79.269,79.3,79.269,79.279,69040000.0
2007-05-14 03:16:00,79.274,79.3,79.273,79.288,61480000.0
2007-05-14 03:17:00,79.306,79.31,79.291,79.31,95250000.0
2007-05-14 03:18:00,79.306,79.332,79.303,79.323,72640000.0
2007-05-14 03:19:00,79.326,79.375,79.318,79.362,45940000.0
2007-05-14 03:20:00,79.337,79.389,79.327,79.331,36680000.0
2007-05-14 03:21:00,79.352,79.352,79.302,79.348,22190000.0
2007-05-14 03:22:00,79.33,79.348,79.325,79.341,50080000.0
2007-05-14 03:24:00,79.336,79.36,79.329,79.36,54310000.0
2007-05-14 03:25:00,79.323,79.347,79.323,79.347,63240000.0
2007-05-14 03:26:00,79.314,79.344,79.314,79.344,103630000.0
2007-05-14 03:27:00,79.339,79.339,79.337,79.339,114310000.0
2007-05-14 03:28:00,79.343,79.352,79.34,79.346,132300000.0
2007-05-14 03:29:00,79.34,79.35,79.339,79.348,59690000.0
2007-05-14 03:30:00,79.334,79.343,79.313,79.335,145240000.0
2007-05-14 03:33:00,79.329,79.33,79.328,79.328,63970000.0
2007-05-14 03:35:00,79.3,79.305,79.3,79.305,40810000.0
2007-05-14 03:36:00,79.301,79.318,79.296,79.309,32330000.0
2007-05-14 03:37:00,79.303,79.328,79.293,79.307,60830000.0
2007-05-14 03:38:00,79.331,79.331,79.303,79.324,122330000.0
2007-05-14 03:39:00,79.313,79.332,79.31,79.328,55690000.0
2007-05-14 03:40:00,79.294,79.321,79.294,79.296,38870000.0
2007-05-14 03:41:00,79.324,79.324,79.294,79.318,30060000.0
2007-05-14 03:42:00,79.294,79.312,79.294,79.299,65100000.0
2007-05-14 03:43:00,79.293,79.304,79.291,79.304,71770000.0
2007-05-14 03:44:00,79.278,79.28,79.275,79.279,132130000.0
2007-05-14 03:45:00,79.298,79.322,79.291,79.291,94310000.0
2007-05-14 03:46:00,79.293,79.318,79.286,79.317,86440000.0
2007-05-14 03:47:00,79.294,79.319,79.294,79.319,38560000.0
2007-05-14 03:48:00,79.305,79.321,79.299,79.299,38860000.0
2007-05-14 03:49:00,79.294,79.32,79.294,79.32,55420000.0
2007-05-14 03:50:00,79.319,79.319,79.296,79.319,61210000.0
2007-05-14 03:51:00,79.295,79.316,79.295,79.295,31000000.0
2007-05-14 03:53:00,79.287,79.304,79.284,79.304,80870000.0
2007-05-14 03:54:00,79.305,79.321,79.287,79.301,57690000.0
2007-05-14 03:55:00,79.311,79.318,79.286,79.303,86830000.0
2007-05-14 03:56:00,79.296,79.326,79.296,79.299,30440000.0
2007-05-14 03:57:00,79.325,79.327,79.3,79.31,85280000.0
2007-05-14 03:58:00,79.319,79.32,79.313,79.318,88730000.0
2007-05-14 03:59:00,79.332,79.337,79.328,79.335,62360000.0
2007-05-14 04:00:00,79.309,79.364,79.302,79.324,54630000.0
2007-05-14 04:01:00,79.296,79.329,79.296,79.325,102840000.0
2007-05-14 04:02:00,79.306,79.33,79.305,79.33,104420000.0
2007-05-14 04:03:00,79.301,79.319,79.299,79.317,98920000.0
2007-05-14 04:05:00,79.305,79.332,79.294,79.319,54800000.0
2007-05-14 04:06:00,79.338,79.338,79.337,79.337,20520000.0
2007-05-14 04:07:00,79.309,79.309,79.288,79.296,68430000.0
2007-05-14 04:08:00,79.279,79.28,79.277,79.279,77880000.0
2007-05-14 04:09:00,79.272,79.312,79.265,79.31,73960000.0
2007-05-14 04:10:00,79.264,79.293,79.264,79.282,60850000.0
2007-05-14 04:11:00,79.285,79.295,79.267,79.291,78530000.0
2007-05-14 04:12:00,79.268,79.307,79.265,79.275,121870000.0
2007-05-14 04:13:00,79.261,79.291,79.261,79.273,93050000.0
2007-05-14 04:14:00,79.283,79.3,79.277,79.279,88110000.0
2007-05-14 04:15:00,79.293,79.333,79.281,79.295,55000000.0
2007-05-14 04:16:00,79.275,79.277,79.27,79.273,73770000.0
2007-05-14 04:18:00,79.32,79.32,79.279,79.281,71540000.0
2007-05-14 04:19:00,79.294,79.299,79.293,79.297,78820000.0
2007-05-14 04:21:00,79.281,79.303,79.275,79.275,97720000.0
2007-05-14 04:23:00,79.285,79.293,79.271,79.271,89660000.0
2007-05-14 04:24:00,79.289,79.296,79.267,79.278,105120000.0
2007-05-14 04:25:00,79.274,79.292,79.274,79.291,73220000.0
2007-05-14 04:26:00,79.288,79.297,79.288,79.296,101590000.0
2007-05-14 04:27:00,79.337,79.341,79.337,79.337,93350000.0
2007-05-14 04:29:00,79.287,79.3,79.276,79.292,120050000.0
2007-05-14 04:30:00,79.335,79.338,79.331,79.334,82560000.0
2007-05-14 04:31:00,79.278,79.302,79.274,79.274,79940000.0
2007-05-14 04:32:00,79.296,79.296,79.278,79.28,60420000.0
2007-05-14 04:33:00,79.315,79.315,79.274,79.274,104730000.0
2007-05-14 04:34:00,79.263,79.286,79.263,79.267,55730000.0
2007-05-14 04:36:00,79.319,79.32,79.316,79.316,67090000.0
2007-05-14 04:37:00,79.274,79.28,79.271,79.277,92530000.0
2007-05-14 04:38:00,79.308,79.31,79.303,79.308,106690000.0
2007-05-14 04:39:00,79.298,79.304,79.295,79.304,45460000.0
2007-05-14 04:41:00,79.27,79.296,79.27,79.284,31750000.0
2007-05-14 04:42:00,79.308,79.31,79.307,79.309,103880000.0
2007-05-14 04:45:00,79.335,79.335,79.33,79.33,33080000.0
2007-05-14 04:47:00,79.29,79.29,79.286,79.286,38350000.0
2007-05-14 04:48:00,79.307,79.318,79.285,79.285,14480000.0
2007-05-14 04:49:00,79.314,79.314,79.308,79.31,37650000.0
2007-05-14 04:51:00,79.356,79.359,79.355,79.359,50450000.0
2007-05-14 04:54:00,79.343,79.343,79.296,79.301,46520000.0
2007-05-14 04:55:00,79.316,79.331,79.307,79.317,44430000.0
2007-05-14 04:56:00,79.311,79.317,79.31,79.317,58420000.0
2007-05-14 04:57:00,79.336,79.34,79.315,79.315,37430000.0
2007-05-14 04:58:00,79.325,79.355,79.318,79.345,74700000.0
2007-05-14 04:59:00,79.315,79.349,79.315,79.349,37830000.0
2007-05-14 05:00:00,79.344,79.354,79.328,79.343,18330000.0
2007-05-14 05:01:00,79.338,79.356,79.334,79.341,38220000.0
2007-05-14 05:02:00,79.357,79.363,79.339,79.363,35650000.0
2007-05-14 05:03:00,79.362,79.362,79.345,79.353,37090000.0
2007-05-14 05:04:00,79.365,79.365,79.358,79.358,40950000.0
2007-05-14 05:05:00,79.365,79.367,79.364,79.367,43210000.0
2007-05-14 05:06:00,79.365,79.366,79.358,79.36,143100000.0
2007-05-14 05:07:00,79.359,79.366,79.358,79.366,96380000.0
2007-05-14 05:09:00,79.367,79.37,79.367,79.369,96250000.0
2007-05-14 05:10:00,79.339,79.342,79.332,79.336,58070000.0
2007-05-14 05:11:00,79.335,79.336,79.329,79.336,66750000.0
2007-05-14 05:12:00,79.398,79.399,79.397,79.397,41620000.0
2007-05-14 05:13:00,79.347,79.349,79.346,79.346,54900000.0
2007-05-14 05:14:00,79.337,79.339,79.334,79.338,103740000.0
2007-05-14 05:15:00,79.376,79.378,79.37,79.372,65590000.0
2007-05-14 05:17:00,79.345,79.346,79.34,79.343,52620000.0
2007-05-14 05:18:00,79.369,79.369,79.367,79.369,17560000.0
2007-05-14 05:21:00,79.367,79.369,79.367,79.368,48050000.0
2007-05-14 05:22:00,79.338,79.36,79.326,79.326,71410000.0
2007-05-14 05:23:00,79.337,79.341,79.302,79.319,99940000.0
2007-05-14 05:24:00,79.33,79.354,79.329,79.345,96710000.0
2007-05-14 05:26:00,79.356,79.359,79.355,79.357,95390000.0
2007-05-14 05:27:00,79.357,79.36,79.322,79.348,104120000.0
2007-05-14 05:28:00,79.316,79.342,79.316,79.342,100850000.0
2007-05-14 05:29:00,79.328,79.354,79.328,79.336,35310000.0
2007-05-14 05:30:00,79.363,79.367,79.358,79.362,87800000.0
2007-05-14 05:31:00,79.317,79.319,79.316,79.317,67680000.0
2007-05-14 05:32:00,79.326,79.344,79.312,79.325,67880000.0
2007-05-14 05:33:00,79.324,79.34,79.324,79.325,32300000.0
2007-05-14 05:34:00,79.343,79.362,79.343,79.359,66980000.0
2007-05-14 05:35:00,79.366,79.366,79.357,79.357,85650000.0
2007-05-14 05:36:00,79.363,79.375,79.343,79.349,62890000.0
2007-05-14 05:37:00,79.36,79.387,79.355,79.361,78940000.0
2007-05-14 05:39:00,79.354,79.376,79.354,79.376,67140000.0
2007-05-14 05:40:00,79.351,79.378,79.349,79.367,64030000.0
2007-05-14 05:41:00,79.359,79.381,79.353,79.359,75830000.0
2007-05-14 05:42:00,79.374,79.385,79.364,79.382,80430000.0
2007-05-14 05:43:00,79.353,79.376,79.353,79.375,84100000.0
2007-05-14 05:44:00,79.389,79.391,79.388,79.388,45510000.0
2007-05-14 05:45:00,79.372,79.384,79.365,79.383,48160000.0
2007-05-14 05:46:00,79.358,79.375,79.355,79.373,51990000.0
2007-05-14 05:47:00,79.357,79.361,79.344,79.346,71690000.0
2007-05-14 05:48:00,79.386,79.386,79.367,79.368,104400000.0
2007-05-14 05:49:00,79.335,79.337,79.327,79.331,108660000.0
2007-05-14 05:50:00,79.341,79.351,79.339,79.341,94200000.0
2007-05-14 05:51:00,79.349,79.353,79.341,79.348,98430000.0
2007-05-14 05:52:00,79.341,79.346,79.341,79.345,83400000.0
2007-05-14 05:53:00,79.346,79.368,79.346,79.368,138620000.0
2007-05-14 05:54:00,79.376,79.376,79.346,79.346,111940000.0
2007-05-14 05:55:00,79.331,79.336,79.33,79.334,48780000.0
2007-05-14 05:56:00,79.336,79.352,79.336,79.352,55290000.0
2007-05-14 05:57:00,79.347,79.363,79.325,79.325,101440000.0
2007-05-14 05:58:00,79.335,79.354,79.324,79.34,95930000.0
2007-05-14 05:59:00,79.327,79.35,79.321,79.326,93880000.0
2007-05-14 06:00:00,79.351,79.373,79.333,79.353,72470000.0
2007-05-14 06:01:00,79.363,79.367,79.359,79.362,93630000.0
2007-05-14 06:02:00,79.325,79.341,79.325,79.33,57670000.0
2007-05-14 06:03:00,79.331,79.338,79.315,79.315,85210000.0
2007-05-14 06:04:00,79.32,79.343,79.317,79.317,65790000.0
2007-05-14 06:05:00,79.322,79.34,79.318,79.34,98960000.0
2007-05-14 06:06:00,79.315,79.343,79.315,79.343,104050000.0
2007-05-14 06:08:00,79.322,79.338,79.315,79.323,57700000.0
2007-05-14 06:09:00,79.319,79.345,79.319,79.336,106670000.0
2007-05-14 06:11:00,79.313,79.316,79.311,79.311,78560000.0
2007-05-14 06:12:00,79.35,79.35,79.347,79.349,75290000.0
2007-05-14 06:14:00,79.294,79.306,79.294,79.298,102980000.0
2007-05-14 06:15:00,79.345,79.345,79.316,79.317,84950000.0
2007-05-14 06:16:00,79.306,79.321,79.306,79.321,74550000.0
2007-05-14 06:17:00,79.335,79.336,79.332,79.333,79920000.0
2007-05-14 06:18:00,79.309,79.33,79.303,79.33,118730000.0
2007-05-14 06:19:00,79.326,79.331,79.306,79.327,72690000.0
2007-05-14 06:20:00,79.315,79.328,79.307,79.322,138480000.0
2007-05-14 06:21:00,79.304,79.314,79.295,79.295,124220000.0
2007-05-14 06:22:00,79.31,79.313,79.298,79.313,124000000.0
2007-05-14 06:23:00,79.287,79.296,79.282,79.289,117530000.0
2007-05-14 06:24:00,79.301,79.324,79.294,79.313,131030000.0
2007-05-14 06:25:00,79.309,79.317,79.308,79.317,71030000.0
2007-05-14 06:26:00,79.306,79.32,79.306,79.32,70220000.0
2007-05-14 06:27:00,79.299,79.32,79.299,79.317,81240000.0
2007-05-14 06:30:00,79.335,79.337,79.329,79.33,81160000.0
2007-05-14 06:33:00,79.345,79.35,79.342,79.347,103790000.0
2007-05-14 06:36:00,79.327,79.332,79.324,79.327,78140000.0
2007-05-14 06:37:00,79.326,79.334,79.323,79.333,100760000.0
2007-05-14 06:38:00,79.3,79.332,79.3,79.329,11090000.0
2007-05-14 06:39:00,79.329,79.329,79.328,79.328,72070000.0
2007-05-14 06:40:00,79.306,79.324,79.305,79.323,98460000.0
2007-05-14 06:41:00,79.313,79.329,79.313,79.329,92400000.0
2007-05-14 06:42:00,79.321,79.321,79.301,79.319,97780000.0
2007-05-14 06:43:00,79.315,79.331,79.315,79.32,78390000.0
2007-05-14 06:44:00,79.303,79.308,79.301,79.305,89710000.0
2007-05-14 06:45:00,79.344,79.348,79.341,79.343,87790000.0
2007-05-14 06:48:00,79.346,79.35,79.344,79.346,121480000.0
2007-05-14 06:51:00,79.334,79.337,79.331,79.335,88120000.0
2007-05-14 06:53:00,79.322,79.343,79.322,79.343,81160000.0
2007-05-14 06:54:00,79.342,79.349,79.335,79.34,75420000.0
2007-05-14 06:57:00,79.331,79.337,79.328,79.334,160950000.0
2007-05-14 06:58:00,79.306,79.313,79.305,79.313,107130000.0
2007-05-14 06:59:00,79.343,79.346,79.315,79.346,175830000.0
2007-05-14 07:00:00,79.352,79.362,79.348,79.35,150630000.0
2007-05-14 07:01:00,79.308,79.322,79.306,79.317,82040000.0
2007-05-14 07:02:00,79.31,79.338,79.309,79.337,106980000.0
2007-05-14 07:03:00,79.343,79.344,79.326,79.327,113930000.0
2007-05-14 07:04:00,79.338,79.338,79.329,79.331,83670000.0
2007-05-14 07:06:00,79.36,79.369,79.359,79.367,196310000.0
2007-05-14 07:07:00,79.345,79.349,79.337,79.338,149500000.0
2007-05-14 07:08:00,79.321,79.337,79.318,79.321,58870000.0
2007-05-14 07:09:00,79.33,79.36,79.325,79.325,75040000.0
2007-05-14 07:10:00,79.324,79.326,79.32,79.326,63690000.0
2007-05-14 07:11:00,79.318,79.326,79.316,79.316,113400000.0
2007-05-14 07:12:00,79.35,79.353,79.334,79.353,117900000.0
2007-05-14 07:13:00,79.347,79.35,79.343,79.344,127770000.0
2007-05-14 07:14:00,79.355,79.365,79.35,79.362,87910000.0
2007-05-14 07:15:00,79.356,79.365,79.35,79.365,85220000.0
2007-05-14 07:16:00,79.354,79.358,79.347,79.348,133800000.0
2007-05-14 07:18:00,79.355,79.363,79.35,79.359,97750000.0
2007-05-14 07:19:00,79.344,79.362,79.337,79.341,59100000.0
2007-05-14 07:20:00,79.35,79.357,79.333,79.357,67270000.0
2007-05-14 07:21:00,79.356,79.357,79.35,79.355,50090000.0
2007-05-14 07:22:00,79.345,79.352,79.324,79.349,92360000.0
2007-05-14 07:23:00,79.351,79.358,79.349,79.35,56220000.0
2007-05-14 07:24:00,79.349,79.351,79.325,79.334,87590000.0
2007-05-14 07:25:00,79.32,79.34,79.314,79.34,88870000.0
2007-05-14 07:26:00,79.315,79.345,79.315,79.332,123250000.0
2007-05-14 07:27:00,79.341,79.341,79.326,79.341,109660000.0
2007-05-14 07:28:00,79.328,79.351,79.325,79.349,136230000.0
2007-05-14 07:29:00,79.349,79.363,79.349,79.363,76810000.0
2007-05-14 07:30:00,79.366,79.366,79.358,79.359,43440000.0
2007-05-14 07:31:00,79.355,79.367,79.355,79.366,47120000.0
2007-05-14 07:33:00,79.368,79.37,79.365,79.368,93660000.0
2007-05-14 07:36:00,79.352,79.365,79.351,79.364,51120000.0
2007-05-14 07:37:00,79.341,79.353,79.336,79.336,79200000.0
2007-05-14 07:38:00,79.362,79.364,79.35,79.352,90620000.0
2007-05-14 07:39:00,79.341,79.358,79.338,79.35,75640000.0
2007-05-14 07:40:00,79.354,79.354,79.321,79.347,65420000.0
2007-05-14 07:41:00,79.325,79.35,79.325,79.35,60390000.0
2007-05-14 07:42:00,79.353,79.365,79.336,79.337,81450000.0
2007-05-14 07:43:00,79.33,79.343,79.328,79.328,114410000.0
2007-05-14 07:44:00,79.322,79.357,79.322,79.357,102450000.0
2007-05-14 07:45:00,79.362,79.364,79.353,79.354,91850000.0
2007-05-14 07:46:00,79.331,79.348,79.308,79.329,113060000.0
2007-05-14 07:47:00,79.342,79.342,79.33,79.33,74710000.0
2007-05-14 07:48:00,79.323,79.341,79.318,79.321,90250000.0
2007-05-14 07:49:00,79.313,79.323,79.31,79.311,123330000.0
2007-05-14 07:50:00,79.315,79.316,79.311,79.311,51360000.0
2007-05-14 07:51:00,79.333,79.351,79.322,79.351,112570000.0
2007-05-14 07:53:00,79.335,79.353,79.328,79.328,87590000.0
2007-05-14 07:54:00,79.341,79.342,79.323,79.323,100200000.0
2007-05-14 07:55:00,79.323,79.326,79.317,79.317,111060000.0
2007-05-14 07:56:00,79.327,79.33,79.32,79.33,86300000.0
2007-05-14 07:57:00,79.335,79.346,79.318,79.331,81580000.0
2007-05-14 07:58:00,79.317,79.329,79.313,79.329,111710000.0
2007-05-14 07:59:00,79.306,79.321,79.292,79.308,45620000.0
2007-05-14 08:00:00,79.298,79.322,79.281,79.291,24620000.0
2007-05-14 08:01:00,79.297,79.298,79.283,79.283,69760000.0
2007-05-14 08:02:00,79.29,79.319,79.282,79.29,110820000.0
2007-05-14 08:03:00,79.299,79.315,79.299,79.306,104310000.0
2007-05-14 08:04:00,79.3,79.322,79.299,79.321,132210000.0
2007-05-14 08:06:00,79.303,79.325,79.289,79.299,58650000.0
2007-05-14 08:07:00,79.319,79.329,79.309,79.325,91220000.0
2007-05-14 08:09:00,79.322,79.336,79.315,79.315,96820000.0
2007-05-14 08:10:00,79.32,79.342,79.32,79.342,92400000.0
2007-05-14 08:11:00,79.33,79.342,79.316,79.341,55160000.0
2007-05-14 08:12:00,79.338,79.361,79.337,79.347,100220000.0
2007-05-14 08:13:00,79.356,79.357,79.347,79.347,132980000.0
2007-05-14 08:14:00,79.322,79.352,79.322,79.352,124850000.0
2007-05-14 08:15:00,79.342,79.353,79.328,79.348,153320000.0
2007-05-14 08:16:00,79.323,79.349,79.323,79.333,132870000.0
2007-05-14 08:17:00,79.326,79.342,79.315,79.315,123150000.0
2007-05-14 08:18:00,79.322,79.331,79.315,79.326,166350000.0
2007-05-14 08:20:00,79.313,79.314,79.301,79.31,85570000.0
2007-05-14 08:21:00,79.309,79.352,79.309,79.34,89850000.0
2007-05-14 08:24:00,79.307,79.326,79.307,79.312,76990000.0
2007-05-14 08:26:00,79.317,79.32,79.316,79.317,92040000.0
2007-05-14 08:27:00,79.331,79.336,79.323,79.326,95410000.0
2007-05-14 08:28:00,79.334,79.359,79.328,79.359,51730000.0
2007-05-14 08:29:00,79.352,79.362,79.337,79.362,98450000.0
2007-05-14 08:30:00,79.342,79.365,79.332,79.348,115820000.0
2007-05-14 08:31:00,79.337,79.359,79.337,79.339,122440000.0
2007-05-14 08:32:00,79.351,79.364,79.346,79.364,141080000.0
2007-05-14 08:33:00,79.336,79.352,79.335,79.344,131030000.0
2007-05-14 08:34:00,79.336,79.361,79.336,79.343,120050000.0
2007-05-14 08:35:00,79.343,79.359,79.334,79.34,158220000.0
2007-05-14 08:36:00,79.359,79.361,79.338,79.356,145340000.0
2007-05-14 08:37:00,79.38,79.382,79.353,79.381,83280000.0
2007-05-14 08:38:00,79.374,79.387,79.365,79.374,88530000.0
2007-05-14 08:39:00,79.365,79.397,79.362,79.377,57490000.0
2007-05-14 08:40:00,79.366,79.382,79.362,79.364,62840000.0
2007-05-14 08:41:00,79.389,79.389,79.356,79.38,95910000.0
2007-05-14 08:42:00,79.364,79.389,79.356,79.356,105090000.0
2007-05-14 08:43:00,79.364,79.383,79.353,79.365,131140000.0
2007-05-14 08:44:00,79.371,79.387,79.356,79.379,106770000.0
2007-05-14 08:45:00,79.369,79.388,79.35,79.388,115780000.0
2007-05-14 08:46:00,79.36,79.375,79.353,79.354,168890000.0
2007-05-14 08:47:00,79.363,79.389,79.361,79.362,145400000.0
2007-05-14 08:48:00,79.388,79.388,79.367,79.388,98560000.0
2007-05-14 08:49:00,79.357,79.369,79.34,79.343,65870000.0
2007-05-14 08:50:00,79.345,79.351,79.338,79.338,115080000.0
2007-05-14 08:51:00,79.398,79.401,79.395,79.398,162150000.0
2007-05-14 08:53:00,79.347,79.35,79.346,79.347,85110000.0
2007-05-14 08:54:00,79.34,79.37,79.34,79.354,98180000.0
2007-05-14 08:55:00,79.338,79.341,79.337,79.338,53080000.0
2007-05-14 08:56:00,79.347,79.348,79.34,79.341,91250000.0
2007-05-14 08:57:00,79.368,79.37,79.365,79.366,117150000.0
2007-05-14 08:58:00,79.349,79.362,79.343,79.36,127580000.0
2007-05-14 08:59:00,79.346,79.35,79.34,79.346,153510000.0
2007-05-14 09:00:00,79.38,79.38,79.352,79.352,123500000.0
2007-05-14 09:01:00,79.356,79.371,79.333,79.333,112810000.0
2007-05-14 09:02:00,79.336,79.359,79.336,79.358,147830000.0
2007-05-14 09:03:00,79.346,79.369,79.342,79.343,134900000.0
2007-05-14 09:04:00,79.354,79.359,79.336,79.358,78260000.0
2007-05-14 09:05:00,79.346,79.346,79.339,79.339,90590000.0
2007-05-14 09:06:00,79.357,79.382,79.357,79.373,65690000.0
2007-05-14 09:07:00,79.339,79.343,79.338,79.343,67760000.0
2007-05-14 09:08:00,79.337,79.379,79.337,79.359,112100000.0
2007-05-14 09:09:00,79.392,79.4,79.382,79.388,106120000.0
2007-05-14 09:10:00,79.381,79.397,79.35,79.356,132740000.0
2007-05-14 09:11:00,79.345,79.383,79.345,79.359,103090000.0
2007-05-14 09:12:00,79.373,79.39,79.367,79.367,117260000.0
2007-05-14 09:13:00,79.366,79.369,79.359,79.36,158590000.0
2007-05-14 09:14:00,79.373,79.391,79.366,79.382,149840000.0
2007-05-14 09:15:00,79.356,79.373,79.356,79.372,101980000.0
2007-05-14 09:16:00,79.357,79.382,79.357,79.382,65540000.0
2007-05-14 09:17:00,79.37,79.382,79.366,79.382,108350000.0
2007-05-14 09:18:00,79.363,79.382,79.363,79.364,155330000.0
2007-05-14 09:19:00,79.365,79.398,79.365,79.387,80780000.0
2007-05-14 09:20:00,79.399,79.399,79.374,79.386,118240000.0
2007-05-14 09:21:00,79.381,79.392,79.377,79.391,138060000.0
2007-05-14 09:23:00,79.375,79.395,79.375,79.384,84940000.0
2007-05-14 09:24:00,79.378,79.393,79.372,79.372,97990000.0
2007-05-14 09:25:00,79.379,79.381,79.357,79.365,49580000.0
2007-05-14 09:26:00,79.366,79.369,79.358,79.366,93980000.0
2007-05-14 09:27:00,79.369,79.37,79.365,79.366,122470000.0
2007-05-14 09:28:00,79.361,79.378,79.357,79.361,135030000.0
2007-05-14 09:29:00,79.366,79.367,79.359,79.36,145000000.0
2007-05-14 09:30:00,79.389,79.389,79.367,79.368,131390000.0
2007-05-14 09:31:00,79.361,79.383,79.359,79.373,116790000.0
2007-05-14 09:32:00,79.36,79.369,79.353,79.369,149570000.0
2007-05-14 09:33:00,79.361,79.386,79.357,79.358,143390000.0
2007-05-14 09:34:00,79.359,79.36,79.348,79.349,80100000.0
2007-05-14 09:35:00,79.341,79.345,79.339,79.344,89490000.0
2007-05-14 09:36:00,79.362,79.364,79.339,79.339,65200000.0
2007-05-14 09:37:00,79.355,79.381,79.355,79.363,78560000.0
2007-05-14 09:38:00,79.337,79.346,79.336,79.336,106490000.0
2007-05-14 09:39:00,79.35,79.35,79.324,79.337,105390000.0
2007-05-14 09:40:00,79.327,79.337,79.313,79.337,121890000.0
2007-05-14 09:41:00,79.315,79.344,79.315,79.344,111020000.0
2007-05-14 09:42:00,79.323,79.349,79.321,79.331,128360000.0
2007-05-14 09:44:00,79.341,79.356,79.34,79.352,91010000.0
2007-05-14 09:45:00,79.369,79.369,79.341,79.342,93480000.0
2007-05-14 09:46:00,79.321,79.331,79.314,79.321,52060000.0
2007-05-14 09:47:00,79.325,79.337,79.297,79.311,102770000.0
2007-05-14 09:48:00,79.327,79.336,79.306,79.32,125070000.0
2007-05-14 09:49:00,79.314,79.341,79.314,79.332,130640000.0
2007-05-14 09:51:00,79.359,79.359,79.318,79.318,80910000.0
2007-05-14 09:53:00,79.325,79.346,79.325,79.33,94400000.0
2007-05-14 09:54:00,79.346,79.361,79.336,79.361,96760000.0
2007-05-14 09:55:00,79.322,79.333,79.322,79.333,54390000.0
2007-05-14 09:56:00,79.31,79.318,79.304,79.31,110350000.0
2007-05-14 09:57:00,79.329,79.33,79.303,79.305,130500000.0
2007-05-14 09:58:00,79.305,79.31,79.304,79.307,130610000.0
2007-05-14 09:59:00,79.305,79.327,79.288,79.308,151730000.0
2007-05-14 10:00:00,79.337,79.357,79.327,79.337,140230000.0
2007-05-14 10:01:00,79.331,79.359,79.33,79.341,123040000.0
2007-05-14 10:02:00,79.351,79.378,79.349,79.352,164010000.0
2007-05-14 10:03:00,79.34,79.365,79.336,79.336,157190000.0
2007-05-14 10:04:00,79.338,79.34,79.337,79.338,81290000.0
2007-05-14 10:06:00,79.385,79.39,79.38,79.38,81090000.0
2007-05-14 10:08:00,79.343,79.35,79.339,79.341,91260000.0
2007-05-14 10:09:00,79.35,79.353,79.345,79.345,89960000.0
2007-05-14 10:11:00,79.343,79.35,79.338,79.342,92190000.0
2007-05-14 10:12:00,79.349,79.36,79.344,79.351,95430000.0
2007-05-14 10:13:00,79.343,79.364,79.343,79.362,55110000.0
2007-05-14 10:14:00,79.343,79.343,79.324,79.331,99000000.0
2007-05-14 10:15:00,79.326,79.349,79.326,79.343,137280000.0
2007-05-14 10:16:00,79.325,79.34,79.321,79.34,134490000.0
2007-05-14 10:17:00,79.324,79.327,79.319,79.319,140770000.0
2007-05-14 10:18:00,79.334,79.355,79.333,79.351,141040000.0
2007-05-14 10:19:00,79.35,79.356,79.324,79.356,119530000.0
2007-05-14 10:20:00,79.357,79.357,79.345,79.345,165020000.0
2007-05-14 10:21:00,79.358,79.376,79.356,79.366,149400000.0
2007-05-14 10:22:00,79.353,79.353,79.32,79.32,81960000.0
2007-05-14 10:23:00,79.325,79.332,79.313,79.313,103660000.0
2007-05-14 10:24:00,79.329,79.34,79.317,79.333,64150000.0
2007-05-14 10:25:00,79.321,79.326,79.319,79.319,67870000.0
2007-05-14 10:26:00,79.327,79.342,79.321,79.329,112160000.0
2007-05-14 10:27:00,79.321,79.342,79.321,79.334,110300000.0
2007-05-14 10:30:00,79.345,79.352,79.333,79.349,99510000.0
2007-05-14 10:31:00,79.345,79.354,79.338,79.338,97400000.0
2007-05-14 10:32:00,79.341,79.352,79.333,79.339,52890000.0
2007-05-14 10:33:00,79.334,79.351,79.323,79.323,103810000.0
2007-05-14 10:34:00,79.337,79.343,79.322,79.322,123170000.0
2007-05-14 10:35:00,79.324,79.33,79.318,79.318,132670000.0
2007-05-14 10:36:00,79.342,79.372,79.331,79.356,149960000.0
2007-05-14 10:37:00,79.346,79.363,79.333,79.358,128920000.0
2007-05-14 10:38:00,79.329,79.353,79.329,79.349,125530000.0
2007-05-14 10:39:00,79.359,79.36,79.352,79.355,157250000.0
2007-05-14 10:40:00,79.34,79.355,79.326,79.338,148550000.0
2007-05-14 10:41:00,79.33,79.343,79.32,79.32,77870000.0
2007-05-14 10:42:00,79.333,79.345,79.333,79.345,92310000.0
2007-05-14 10:43:00,79.323,79.335,79.323,79.335,67230000.0
2007-05-14 10:45:00,79.373,79.379,79.368,79.372,82120000.0
2007-05-14 10:46:00,79.326,79.341,79.318,79.336,94780000.0
2007-05-14 10:47:00,79.311,79.323,79.304,79.312,57470000.0
2007-05-14 10:48:00,79.318,79.332,79.312,79.317,93160000.0
2007-05-14 10:49:00,79.313,79.32,79.295,79.313,131620000.0
2007-05-14 10:50:00,79.3,79.324,79.3,79.324,127120000.0
2007-05-14 10:51:00,79.3,79.338,79.3,79.327,154750000.0
2007-05-14 10:52:00,79.294,79.311,79.288,79.288,134270000.0
2007-05-14 10:53:00,79.305,79.309,79.304,79.309,123110000.0
2007-05-14 10:54:00,79.314,79.318,79.285,79.303,158800000.0
2007-05-14 10:56:00,79.292,79.318,79.291,79.318,86450000.0
2007-05-14 10:57:00,79.284,79.317,79.284,79.307,96000000.0
2007-05-14 10:58:00,79.297,79.32,79.284,79.319,50030000.0
2007-05-14 10:59:00,79.331,79.331,79.308,79.328,94600000.0
2007-05-14 11:00:00,79.312,79.329,79.301,79.302,128780000.0
2007-05-14 11:01:00,79.326,79.333,79.304,79.312,126440000.0
2007-05-14 11:02:00,79.301,79.306,79.298,79.298,133740000.0
2007-05-14 11:03:00,79.324,79.331,79.306,79.322,125300000.0
2007-05-14 11:04:00,79.296,79.332,79.296,79.327,122790000.0
2007-05-14 11:05:00,79.33,79.33,79.295,79.296,141780000.0
2007-05-14 11:06:00,79.305,79.332,79.305,79.306,140490000.0
2007-05-14 11:07:00,79.293,79.328,79.293,79.302,75640000.0
2007-05-14 11:08:00,79.313,79.33,79.298,79.326,85590000.0
2007-05-14 11:09:00,79.321,79.331,79.294,79.298,67170000.0
2007-05-14 11:10:00,79.297,79.326,79.296,79.326,66680000.0
2007-05-14 11:11:00,79.298,79.328,79.298,79.325,100320000.0
2007-05-14 11:12:00,79.322,79.326,79.308,79.326,103980000.0
2007-05-14 11:13:00,79.323,79.334,79.296,79.296,126960000.0
2007-05-14 11:14:00,79.299,79.313,79.294,79.307,99660000.0
2007-05-14 11:15:00,79.307,79.334,79.303,79.303,126110000.0
2007-05-14 11:16:00,79.317,79.337,79.304,79.328,163520000.0
2007-05-14 11:17:00,79.324,79.335,79.322,79.333,142790000.0
2007-05-14 11:18:00,79.339,79.34,79.313,79.323,102620000.0
2007-05-14 11:19:00,79.33,79.33,79.314,79.326,62300000.0
2007-05-14 11:20:00,79.312,79.324,79.307,79.31,114110000.0
2007-05-14 11:21:00,79.319,79.339,79.314,79.314,157930000.0
2007-05-14 11:22:00,79.315,79.315,79.31,79.31,78070000.0
2007-05-14 11:23:00,79.316,79.317,79.309,79.316,112460000.0
2007-05-14 11:24:00,79.347,79.355,79.347,79.348,144430000.0
2007-05-14 11:25:00,79.339,79.36,79.339,79.348,123810000.0
2007-05-14 11:26:00,79.326,79.342,79.326,79.341,113920000.0
2007-05-14 11:27:00,79.332,79.332,79.312,79.316,122780000.0
2007-05-14 11:28:00,79.309,79.33,79.302,79.325,104340000.0
2007-05-14 11:30:00,79.358,79.358,79.311,79.347,74160000.0
2007-05-14 11:33:00,79.314,79.33,79.31,79.311,92730000.0
2007-05-14 11:34:00,79.308,79.309,79.292,79.306,99100000.0
2007-05-14 11:35:00,79.298,79.302,79.297,79.298,54060000.0
2007-05-14 11:36:00,79.32,79.347,79.317,79.317,96030000.0
2007-05-14 11:37:00,79.324,79.342,79.319,79.321,131680000.0
2007-05-14 11:38:00,79.307,79.333,79.307,79.317,132050000.0
2007-05-14 11:39:00,79.317,79.339,79.317,79.338,155100000.0
2007-05-14 11:40:00,79.326,79.351,79.326,79.35,136820000.0
2007-05-14 11:41:00,79.321,79.339,79.321,79.327,122550000.0
2007-05-14 11:42:00,79.336,79.35,79.323,79.338,157460000.0
2007-05-14 11:43:00,79.353,79.356,79.328,79.338,145690000.0
2007-05-14 11:44:00,79.328,79.35,79.327,79.336,77780000.0
2007-05-14 11:45:00,79.356,79.357,79.35,79.351,101330000.0
2007-05-14 11:46:00,79.308,79.31,79.307,79.307,73700000.0
2007-05-14 11:47:00,79.345,79.346,79.336,79.336,72690000.0
2007-05-14 11:48:00,79.346,79.349,79.344,79.346,110000000.0
2007-05-14 11:50:00,79.314,79.34,79.305,79.307,85660000.0
2007-05-14 11:51:00,79.339,79.339,79.313,79.322,100650000.0
2007-05-14 11:52:00,79.315,79.352,79.315,79.324,56110000.0
2007-05-14 11:54:00,79.331,79.358,79.321,79.325,88660000.0
2007-05-14 11:55:00,79.306,79.314,79.306,79.314,95100000.0
2007-05-14 11:56:00,79.334,79.353,79.323,79.323,51980000.0
2007-05-14 11:57:00,79.334,79.37,79.332,79.336,100900000.0
2007-05-14 11:58:00,79.362,79.363,79.309,79.313,128480000.0
2007-05-14 11:59:00,79.309,79.327,79.293,79.327,142810000.0
2007-05-14 12:00:00,79.331,79.331,79.3,79.302,140490000.0
2007-05-14 12:01:00,79.299,79.326,79.298,79.298,139240000.0
2007-05-14 12:02:00,79.316,79.33,79.297,79.322,123910000.0
2007-05-14 12:03:00,79.304,79.328,79.291,79.328,163200000.0
2007-05-14 12:04:00,79.29,79.324,79.29,79.321,152340000.0
2007-05-14 12:05:00,79.289,79.323,79.289,79.306,84120000.0
2007-05-14 12:06:00,79.304,79.313,79.275,79.278,99970000.0
2007-05-14 12:07:00,79.267,79.31,79.267,79.305,64750000.0
2007-05-14 12:08:00,79.289,79.318,79.286,79.318,76690000.0
2007-05-14 12:09:00,79.303,79.342,79.299,79.321,105730000.0
2007-05-14 12:11:00,79.303,79.325,79.302,79.302,90850000.0
2007-05-14 12:12:00,79.346,79.35,79.343,79.348,95710000.0
2007-05-14 12:13:00,79.31,79.35,79.31,79.313,55420000.0
2007-05-14 12:14:00,79.33,79.33,79.305,79.306,96970000.0
2007-05-14 12:15:00,79.328,79.328,79.287,79.296,132820000.0
2007-05-14 12:16:00,79.286,79.328,79.286,79.312,137610000.0
2007-05-14 12:18:00,79.272,79.3,79.27,79.273,97580000.0
2007-05-14 12:19:00,79.262,79.284,79.25,79.282,100030000.0
2007-05-14 12:20:00,79.285,79.294,79.259,79.293,53670000.0
2007-05-14 12:21:00,79.308,79.308,79.299,79.3,103910000.0
2007-05-14 12:22:00,79.266,79.319,79.266,79.319,129510000.0
2007-05-14 12:23:00,79.31,79.332,79.295,79.295,129930000.0
2007-05-14 12:24:00,79.304,79.313,79.289,79.311,147350000.0
2007-05-14 12:26:00,79.296,79.297,79.291,79.296,83950000.0
2007-05-14 12:27:00,79.292,79.303,79.29,79.298,90690000.0
2007-05-14 12:29:00,79.312,79.331,79.305,79.305,93160000.0
2007-05-14 12:30:00,79.314,79.34,79.314,79.332,101720000.0
2007-05-14 12:31:00,79.306,79.32,79.306,79.32,58560000.0
2007-05-14 12:32:00,79.331,79.331,79.316,79.317,102460000.0
2007-05-14 12:33:00,79.385,79.385,79.352,79.352,130490000.0
2007-05-14 12:35:00,79.326,79.337,79.326,79.334,80020000.0
2007-05-14 12:36:00,79.304,79.329,79.297,79.329,90100000.0
2007-05-14 12:37:00,79.31,79.316,79.309,79.316,54000000.0
2007-05-14 12:38:00,79.335,79.36,79.328,79.341,94250000.0
2007-05-14 12:39:00,79.359,79.36,79.324,79.326,116420000.0
2007-05-14 12:40:00,79.331,79.355,79.318,79.327,123220000.0
2007-05-14 12:41:00,79.321,79.352,79.317,79.342,145070000.0
2007-05-14 12:42:00,79.345,79.346,79.32,79.32,118970000.0
2007-05-14 12:43:00,79.306,79.324,79.306,79.316,105970000.0
2007-05-14 12:44:00,79.308,79.309,79.302,79.305,142170000.0
2007-05-14 12:45:00,79.303,79.331,79.303,79.33,123640000.0
2007-05-14 12:46:00,79.306,79.33,79.306,79.33,70590000.0
2007-05-14 12:47:00,79.306,79.326,79.303,79.303,89240000.0
2007-05-14 12:48:00,79.32,79.347,79.319,79.345,63420000.0
2007-05-14 12:49:00,79.325,79.326,79.317,79.323,64900000.0
2007-05-14 12:50:00,79.328,79.36,79.328,79.332,95000000.0
2007-05-14 12:51:00,79.321,79.34,79.321,79.34,100750000.0
2007-05-14 12:52:00,79.33,79.335,79.318,79.326,126560000.0
2007-05-14 12:53:00,79.336,79.343,79.325,79.34,103650000.0
2007-05-14 12:54:00,79.376,79.38,79.371,79.372,109000000.0
2007-05-14 12:55:00,79.318,79.322,79.314,79.317,160440000.0
2007-05-14 12:56:00,79.329,79.33,79.326,79.327,144170000.0
2007-05-14 12:57:00,79.35,79.357,79.349,79.357,98140000.0
2007-05-14 12:58:00,79.369,79.371,79.367,79.369,67840000.0
2007-05-14 12:59:00,79.361,79.368,79.359,79.36,112830000.0
2007-05-14 13:00:00,79.374,79.385,79.353,79.38,155380000.0
2007-05-14 13:01:00,79.33,79.339,79.329,79.335,75030000.0
2007-05-14 13:02:00,79.331,79.338,79.331,79.333,105310000.0
2007-05-14 13:03:00,79.335,79.364,79.335,79.335,140030000.0
2007-05-14 13:04:00,79.354,79.373,79.349,79.367,128950000.0
2007-05-14 13:05:00,79.36,79.39,79.356,79.384,101850000.0
2007-05-14 13:06:00,79.361,79.388,79.35,79.377,130390000.0
2007-05-14 13:07:00,79.372,79.383,79.371,79.383,100810000.0
2007-05-14 13:08:00,79.372,79.387,79.368,79.382,103470000.0
2007-05-14 13:09:00,79.358,79.393,79.358,79.391,80440000.0
2007-05-14 13:10:00,79.365,79.366,79.357,79.366,107280000.0
2007-05-14 13:11:00,79.36,79.367,79.36,79.36,53510000.0
2007-05-14 13:12:00,79.374,79.404,79.361,79.362,50950000.0
2007-05-14 13:13:00,79.367,79.367,79.361,79.361,43730000.0
2007-05-14 13:15:00,79.403,79.408,79.4,79.402,78840000.0
2007-05-14 13:17:00,79.364,79.367,79.36,79.36,87230000.0
2007-05-14 13:18:00,79.415,79.419,79.409,79.412,91830000.0
2007-05-14 13:20:00,79.367,79.37,79.366,79.367,83050000.0
2007-05-14 13:21:00,79.415,79.418,79.41,79.411,96010000.0
2007-05-14 13:24:00,79.367,79.394,79.367,79.386,97770000.0
2007-05-14 13:25:00,79.364,79.387,79.345,79.361,103400000.0
2007-05-14 13:26:00,79.339,79.346,79.339,79.34,56670000.0
2007-05-14 13:27:00,79.399,79.4,79.397,79.398,98080000.0
2007-05-14 13:28:00,79.337,79.373,79.337,79.361,134030000.0
2007-05-14 13:29:00,79.33,79.34,79.328,79.337,130250000.0
2007-05-14 13:30:00,79.361,79.375,79.356,79.366,149930000.0
2007-05-14 13:32:00,79.379,79.379,79.35,79.367,87360000.0
2007-05-14 13:33:00,79.35,79.371,79.338,79.366,93600000.0
2007-05-14 13:34:00,79.356,79.361,79.344,79.361,55750000.0
2007-05-14 13:36:00,79.388,79.388,79.357,79.357,90800000.0
2007-05-14 13:37:00,79.371,79.371,79.347,79.365,96820000.0
2007-05-14 13:38:00,79.351,79.368,79.347,79.368,51450000.0
2007-05-14 13:39:00,79.381,79.381,79.346,79.368,101700000.0
2007-05-14 13:40:00,79.352,79.363,79.343,79.351,136940000.0
2007-05-14 13:41:00,79.342,79.37,79.342,79.369,138250000.0
2007-05-14 13:42:00,79.343,79.372,79.343,79.362,152790000.0
2007-05-14 13:44:00,79.36,79.376,79.345,79.37,91700000.0
2007-05-14 13:45:00,79.386,79.387,79.356,79.373,98340000.0
2007-05-14 13:46:00,79.366,79.38,79.359,79.371,54020000.0
2007-05-14 13:47:00,79.373,79.373,79.346,79.371,93380000.0
2007-05-14 13:48:00,79.362,79.383,79.341,79.343,121910000.0
2007-05-14 13:49:00,79.355,79.359,79.349,79.351,120270000.0
2007-05-14 13:50:00,79.338,79.345,79.331,79.337,151020000.0
2007-05-14 13:51:00,79.329,79.353,79.322,79.323,135240000.0
2007-05-14 13:52:00,79.32,79.322,79.312,79.315,118280000.0
2007-05-14 13:53:00,79.319,79.325,79.301,79.301,150570000.0
2007-05-14 13:54:00,79.308,79.331,79.307,79.326,140120000.0
2007-05-14 13:55:00,79.33,79.332,79.303,79.303,71480000.0
2007-05-14 13:56:00,79.304,79.313,79.296,79.3,89480000.0
2007-05-14 13:57:00,79.343,79.343,79.331,79.331,64420000.0
2007-05-14 13:58:00,79.314,79.314,79.296,79.312,63760000.0
2007-05-14 13:59:00,79.321,79.327,79.319,79.324,98050000.0
2007-05-14 14:00:00,79.319,79.333,79.319,79.327,102070000.0
2007-05-14 14:01:00,79.318,79.329,79.315,79.324,121320000.0
2007-05-14 14:02:00,79.296,79.322,79.296,79.304,107520000.0
2007-05-14 14:03:00,79.313,79.339,79.303,79.304,118170000.0
2007-05-14 14:04:00,79.304,79.307,79.299,79.3,170100000.0
2007-05-14 14:05:00,79.315,79.319,79.298,79.313,152860000.0
2007-05-14 14:06:00,79.317,79.321,79.288,79.315,101120000.0
2007-05-14 14:07:00,79.306,79.319,79.286,79.289,63830000.0
2007-05-14 14:08:00,79.289,79.312,79.288,79.312,111790000.0
2007-05-14 14:09:00,79.299,79.313,79.286,79.313,168940000.0
2007-05-14 14:10:00,79.3,79.32,79.295,79.311,78930000.0
2007-05-14 14:11:00,79.303,79.317,79.293,79.316,112520000.0
2007-05-14 14:12:00,79.295,79.328,79.295,79.307,149790000.0
2007-05-14 14:14:00,79.322,79.332,79.316,79.329,92350000.0
2007-05-14 14:15:00,79.309,79.369,79.306,79.306,95270000.0
2007-05-14 14:16:00,79.321,79.331,79.303,79.303,59470000.0
2007-05-14 14:17:00,79.307,79.313,79.302,79.308,95410000.0
2007-05-14 14:18:00,79.35,79.35,79.317,79.337,131420000.0
2007-05-14 14:19:00,79.319,79.345,79.313,79.325,132310000.0
2007-05-14 14:20:00,79.357,79.357,79.349,79.35,144740000.0
2007-05-14 14:21:00,79.358,79.362,79.329,79.33,136070000.0
2007-05-14 14:22:00,79.322,79.35,79.322,79.343,123710000.0
2007-05-14 14:23:00,79.318,79.337,79.315,79.337,167160000.0
2007-05-14 14:24:00,79.324,79.345,79.324,79.326,149040000.0
2007-05-14 14:25:00,79.313,79.346,79.313,79.334,87200000.0
2007-05-14 14:26:00,79.332,79.339,79.327,79.329,97030000.0
2007-05-14 14:27:00,79.326,79.352,79.326,79.352,63780000.0
2007-05-14 14:29:00,79.35,79.359,79.349,79.35,88450000.0
2007-05-14 14:30:00,79.355,79.355,79.33,79.33,97050000.0
2007-05-14 14:31:00,79.335,79.347,79.325,79.329,55080000.0
2007-05-14 14:32:00,79.35,79.35,79.334,79.339,94220000.0
2007-05-14 14:33:00,79.361,79.361,79.334,79.358,130170000.0
2007-05-14 14:34:00,79.347,79.357,79.347,79.356,129060000.0
2007-05-14 14:35:00,79.349,79.351,79.346,79.347,151500000.0
2007-05-14 14:36:00,79.363,79.369,79.356,79.356,139430000.0
2007-05-14 14:37:00,79.315,79.332,79.314,79.332,113250000.0
2007-05-14 14:38:00,79.329,79.33,79.322,79.325,158730000.0
2007-05-14 14:39:00,79.345,79.345,79.32,79.325,144800000.0
2007-05-14 14:40:00,79.31,79.316,79.309,79.31,79110000.0
2007-05-14 14:41:00,79.315,79.316,79.31,79.315,92200000.0
2007-05-14 14:42:00,79.331,79.352,79.33,79.352,72090000.0
2007-05-14 14:43:00,79.323,79.326,79.32,79.324,71890000.0
2007-05-14 14:45:00,79.343,79.35,79.338,79.341,92440000.0
2007-05-14 14:46:00,79.361,79.363,79.352,79.352,96720000.0
2007-05-14 14:47:00,79.359,79.359,79.334,79.348,58540000.0
2007-05-14 14:48:00,79.355,79.383,79.342,79.342,103690000.0
2007-05-14 14:49:00,79.338,79.34,79.335,79.336,132960000.0
2007-05-14 14:50:00,79.328,79.341,79.328,79.34,135060000.0
2007-05-14 14:51:00,79.341,79.371,79.329,79.342,149040000.0
2007-05-14 14:52:00,79.33,79.362,79.329,79.343,129130000.0
2007-05-14 14:53:00,79.338,79.367,79.334,79.367,133430000.0
2007-05-14 14:54:00,79.352,79.378,79.345,79.345,154350000.0
2007-05-14 14:55:00,79.349,79.365,79.342,79.365,153090000.0
2007-05-14 14:57:00,79.362,79.394,79.359,79.363,90880000.0
2007-05-14 14:58:00,79.365,79.368,79.359,79.368,98740000.0
2007-05-14 14:59:00,79.367,79.394,79.367,79.387,56130000.0
2007-05-14 15:00:00,79.407,79.407,79.399,79.399,92700000.0
2007-05-14 15:01:00,79.383,79.401,79.372,79.382,131650000.0
2007-05-14 15:02:00,79.37,79.393,79.368,79.371,132490000.0
2007-05-14 15:03:00,79.419,79.421,79.416,79.418,151910000.0
2007-05-14 15:05:00,79.38,79.406,79.376,79.38,88080000.0
2007-05-14 15:06:00,79.379,79.428,79.379,79.405,92480000.0
2007-05-14 15:07:00,79.372,79.383,79.372,79.383,54700000.0
2007-05-14 15:09:00,79.417,79.42,79.416,79.417,72920000.0
2007-05-14 15:10:00,79.416,79.419,79.413,79.419,81770000.0
2007-05-14 15:11:00,79.407,79.412,79.387,79.412,44780000.0
2007-05-14 15:12:00,79.388,79.424,79.388,79.417,85980000.0
2007-05-14 15:13:00,79.396,79.424,79.396,79.414,101000000.0
2007-05-14 15:14:00,79.406,79.411,79.404,79.407,110440000.0
2007-05-14 15:15:00,79.436,79.438,79.428,79.428,124330000.0
2007-05-14 15:16:00,79.383,79.418,79.383,79.401,115890000.0
2007-05-14 15:17:00,79.399,79.41,79.395,79.395,94860000.0
2007-05-14 15:18:00,79.399,79.429,79.396,79.402,135790000.0
2007-05-14 15:19:00,79.385,79.396,79.385,79.393,128400000.0
2007-05-14 15:20:00,79.394,79.422,79.394,79.422,66100000.0
2007-05-14 15:21:00,79.398,79.432,79.398,79.425,80970000.0
2007-05-14 15:22:00,79.408,79.414,79.403,79.414,57230000.0
2007-05-14 15:23:00,79.391,79.396,79.389,79.393,67920000.0
2007-05-14 15:24:00,79.396,79.42,79.396,79.409,93500000.0
2007-05-14 15:25:00,79.395,79.399,79.394,79.397,99650000.0
2007-05-14 15:26:00,79.398,79.422,79.398,79.417,109840000.0
2007-05-14 15:27:00,79.425,79.426,79.409,79.409,93590000.0
2007-05-14 15:28:00,79.411,79.411,79.39,79.392,101680000.0
2007-05-14 15:29:00,79.405,79.427,79.402,79.424,145730000.0
2007-05-14 15:30:00,79.432,79.432,79.403,79.403,132080000.0
2007-05-14 15:31:00,79.396,79.396,79.389,79.392,93450000.0
2007-05-14 15:32:00,79.395,79.403,79.37,79.371,55520000.0
2007-05-14 15:33:00,79.379,79.403,79.375,79.389,104520000.0
2007-05-14 15:34:00,79.385,79.395,79.384,79.395,150530000.0
2007-05-14 15:35:00,79.407,79.41,79.406,79.409,76430000.0
2007-05-14 15:36:00,79.396,79.426,79.389,79.397,98520000.0
2007-05-14 15:37:00,79.398,79.398,79.375,79.38,123960000.0
2007-05-14 15:38:00,79.374,79.397,79.363,79.38,117480000.0
2007-05-14 15:39:00,79.379,79.41,79.379,79.41,101720000.0
2007-05-14 15:40:00,79.412,79.419,79.403,79.413,118840000.0
2007-05-14 15:41:00,79.419,79.419,79.403,79.409,99410000.0
2007-05-14 15:42:00,79.402,79.417,79.396,79.411,96460000.0
2007-05-14 15:43:00,79.407,79.416,79.401,79.415,69370000.0
2007-05-14 15:44:00,79.426,79.427,79.419,79.423,108120000.0
2007-05-14 15:45:00,79.392,79.421,79.384,79.391,55360000.0
2007-05-14 15:46:00,79.411,79.411,79.384,79.403,39390000.0
2007-05-14 15:47:00,79.413,79.418,79.395,79.401,44450000.0
2007-05-14 15:48:00,79.42,79.421,79.397,79.421,49870000.0
2007-05-14 15:49:00,79.399,79.42,79.399,79.409,71520000.0
2007-05-14 15:50:00,79.42,79.441,79.415,79.441,93870000.0
2007-05-14 15:51:00,79.461,79.461,79.414,79.441,57610000.0
2007-05-14 15:52:00,79.432,79.433,79.412,79.433,71190000.0
2007-05-14 15:53:00,79.447,79.447,79.439,79.44,94440000.0
2007-05-14 15:54:00,79.444,79.458,79.42,79.439,107270000.0
2007-05-14 15:55:00,79.435,79.438,79.419,79.425,72600000.0
2007-05-14 15:56:00,79.423,79.433,79.423,79.432,41610000.0
2007-05-14 15:57:00,79.429,79.442,79.416,79.416,77220000.0
2007-05-14 15:58:00,79.421,79.433,79.413,79.413,73510000.0
2007-05-14 15:59:00,79.399,79.407,79.393,79.393,76710000.0
2007-05-14 16:00:00,79.403,79.432,79.396,79.403,68760000.0
2007-05-14 16:01:00,79.414,79.43,79.409,79.43,64400000.0
2007-05-14 16:02:00,79.431,79.437,79.43,79.436,106710000.0
2007-05-14 16:03:00,79.43,79.446,79.42,79.438,73440000.0
2007-05-14 16:04:00,79.432,79.453,79.428,79.428,52170000.0
2007-05-14 16:05:00,79.407,79.43,79.403,79.403,66570000.0
2007-05-14 16:06:00,79.412,79.437,79.407,79.407,76520000.0
2007-05-14 16:07:00,79.406,79.407,79.398,79.4,86050000.0
2007-05-14 16:08:00,79.406,79.406,79.399,79.401,103530000.0
2007-05-14 16:09:00,79.413,79.438,79.413,79.438,87130000.0
2007-05-14 16:10:00,79.441,79.451,79.43,79.43,123690000.0
2007-05-14 16:11:00,79.429,79.433,79.423,79.433,63750000.0
2007-05-14 16:12:00,79.449,79.45,79.431,79.446,68800000.0
2007-05-14 16:13:00,79.423,79.436,79.423,79.436,47830000.0
2007-05-14 16:14:00,79.413,79.417,79.409,79.409,68750000.0
2007-05-14 16:15:00,79.422,79.474,79.418,79.418,89430000.0
2007-05-14 16:16:00,79.429,79.431,79.426,79.429,77320000.0
2007-05-14 16:17:00,79.403,79.414,79.398,79.411,103800000.0
2007-05-14 16:18:00,79.404,79.429,79.381,79.381,59210000.0
2007-05-14 16:19:00,79.397,79.397,79.37,79.371,118220000.0
2007-05-14 16:20:00,79.379,79.4,79.376,79.376,117170000.0
2007-05-14 16:21:00,79.381,79.417,79.363,79.383,168580000.0
2007-05-14 16:22:00,79.374,79.383,79.374,79.383,124950000.0
2007-05-14 16:23:00,79.389,79.407,79.389,79.404,111540000.0
2007-05-14 16:24:00,79.397,79.406,79.378,79.394,74900000.0
2007-05-14 16:25:00,79.367,79.376,79.367,79.374,66420000.0
2007-05-14 16:26:00,79.371,79.391,79.363,79.384,109930000.0
2007-05-14 16:27:00,79.355,79.382,79.355,79.357,79500000.0
2007-05-14 16:28:00,79.341,79.347,79.341,79.342,53120000.0
2007-05-14 16:29:00,79.351,79.355,79.35,79.353,36890000.0
2007-05-14 16:30:00,79.354,79.375,79.313,79.328,30520000.0
2007-05-14 16:31:00,79.312,79.333,79.307,79.326,43250000.0
2007-05-14 16:32:00,79.308,79.334,79.306,79.334,31400000.0
2007-05-14 16:33:00,79.302,79.324,79.295,79.324,45380000.0
2007-05-14 16:34:00,79.29,79.308,79.27,79.308,57040000.0
2007-05-14 16:35:00,79.32,79.328,79.298,79.317,112370000.0
2007-05-14 16:36:00,79.318,79.339,79.316,79.316,111980000.0
2007-05-14 16:37:00,79.327,79.339,79.315,79.332,122960000.0
2007-05-14 16:38:00,79.313,79.334,79.311,79.334,58910000.0
2007-05-14 16:39:00,79.321,79.331,79.316,79.317,136880000.0
2007-05-14 16:40:00,79.317,79.33,79.307,79.312,113830000.0
2007-05-14 16:41:00,79.335,79.335,79.331,79.332,55680000.0
2007-05-14 16:42:00,79.333,79.336,79.307,79.323,68820000.0
2007-05-14 16:43:00,79.335,79.337,79.312,79.312,20740000.0
2007-05-14 16:44:00,79.318,79.344,79.315,79.344,39840000.0
2007-05-14 16:45:00,79.334,79.375,79.325,79.343,32850000.0
2007-05-14 16:47:00,79.335,79.339,79.33,79.33,91710000.0
2007-05-14 16:48:00,79.35,79.355,79.337,79.338,99510000.0
2007-05-14 16:49:00,79.342,79.359,79.34,79.347,56760000.0
2007-05-14 16:50:00,79.378,79.378,79.37,79.374,100000000.0
2007-05-14 16:51:00,79.379,79.393,79.367,79.368,127260000.0
2007-05-14 16:53:00,79.341,79.355,79.332,79.336,98890000.0
2007-05-14 16:54:00,79.367,79.367,79.335,79.352,94960000.0
2007-05-14 16:55:00,79.347,79.36,79.337,79.36,52770000.0
2007-05-14 16:56:00,79.356,79.378,79.356,79.369,105770000.0
2007-05-14 16:57:00,79.364,79.372,79.353,79.366,134500000.0
2007-05-14 16:58:00,79.338,79.36,79.338,79.358,134380000.0
2007-05-14 16:59:00,79.34,79.368,79.34,79.357,156000000.0
2007-05-14 17:00:00,79.358,79.363,79.335,79.336,132570000.0
2007-05-14 17:01:00,79.331,79.362,79.331,79.361,126930000.0
2007-05-14 17:02:00,79.361,79.367,79.358,79.358,155380000.0
2007-05-14 17:03:00,79.337,79.376,79.337,79.34,148980000.0
2007-05-14 17:05:00,79.328,79.34,79.326,79.326,85490000.0
2007-05-14 17:06:00,79.354,79.358,79.349,79.354,93270000.0
2007-05-14 17:08:00,79.331,79.331,79.313,79.313,91490000.0
2007-05-14 17:09:00,79.325,79.345,79.309,79.324,95420000.0
2007-05-14 17:10:00,79.315,79.342,79.315,79.341,55440000.0
2007-05-14 17:11:00,79.318,79.333,79.317,79.32,99550000.0
2007-05-14 17:12:00,79.356,79.357,79.347,79.347,133780000.0
2007-05-14 17:13:00,79.313,79.329,79.313,79.329,128780000.0
2007-05-14 17:14:00,79.316,79.317,79.311,79.315,155660000.0
2007-05-14 17:15:00,79.319,79.351,79.319,79.339,143950000.0
2007-05-14 17:16:00,79.315,79.32,79.314,79.319,122640000.0
2007-05-14 17:17:00,79.33,79.34,79.323,79.332,162230000.0
2007-05-14 17:18:00,79.347,79.361,79.301,79.33,146390000.0
2007-05-14 17:19:00,79.31,79.332,79.306,79.314,82880000.0
2007-05-14 17:20:00,79.328,79.331,79.313,79.313,95340000.0
2007-05-14 17:21:00,79.305,79.339,79.305,79.332,61150000.0
2007-05-14 17:23:00,79.324,79.334,79.322,79.329,89740000.0
2007-05-14 17:24:00,79.346,79.349,79.338,79.342,101480000.0
2007-05-14 17:25:00,79.33,79.34,79.324,79.34,59990000.0
2007-05-14 17:26:00,79.325,79.333,79.317,79.333,100140000.0
2007-05-14 17:27:00,79.321,79.321,79.306,79.306,126060000.0
2007-05-14 17:29:00,79.317,79.32,79.316,79.317,92230000.0
2007-05-14 17:30:00,79.333,79.348,79.304,79.307,102850000.0
2007-05-14 17:31:00,79.318,79.322,79.316,79.318,55350000.0
2007-05-14 17:32:00,79.317,79.334,79.306,79.323,93670000.0
2007-05-14 17:33:00,79.309,79.328,79.306,79.324,127140000.0
2007-05-14 17:34:00,79.304,79.322,79.303,79.311,140950000.0
2007-05-14 17:35:00,79.322,79.339,79.315,79.327,142380000.0
2007-05-14 17:36:00,79.347,79.347,79.31,79.319,130800000.0
2007-05-14 17:38:00,79.308,79.322,79.308,79.317,91080000.0
2007-05-14 17:39:00,79.336,79.344,79.335,79.344,94950000.0
2007-05-14 17:40:00,79.328,79.343,79.322,79.322,51860000.0
2007-05-14 17:41:00,79.318,79.331,79.318,79.33,104390000.0
2007-05-14 17:42:00,79.306,79.323,79.303,79.315,127330000.0
2007-05-14 17:44:00,79.325,79.327,79.318,79.318,90610000.0
2007-05-14 17:45:00,79.33,79.345,79.322,79.34,93870000.0
2007-05-14 17:46:00,79.303,79.329,79.303,79.315,57410000.0
2007-05-14 17:47:00,79.326,79.327,79.317,79.317,102050000.0
2007-05-14 17:48:00,79.333,79.333,79.315,79.33,133190000.0
2007-05-14 17:50:00,79.331,79.343,79.331,79.343,86300000.0
2007-05-14 17:51:00,79.334,79.351,79.329,79.351,94890000.0
2007-05-14 17:52:00,79.351,79.357,79.351,79.356,55230000.0
2007-05-14 17:53:00,79.351,79.358,79.35,79.356,96800000.0
2007-05-14 17:54:00,79.347,79.354,79.335,79.354,134340000.0
2007-05-14 17:56:00,79.32,79.348,79.319,79.319,93790000.0
2007-05-14 17:57:00,79.339,79.361,79.334,79.361,98860000.0
2007-05-14 17:58:00,79.343,79.347,79.335,79.336,61200000.0
2007-05-14 17:59:00,79.348,79.354,79.341,79.354,97480000.0
2007-05-14 18:00:00,79.366,79.368,79.356,79.356,124830000.0
2007-05-14 18:01:00,79.347,79.358,79.347,79.355,135140000.0
2007-05-14 18:02:00,79.343,79.343,79.332,79.332,147120000.0
2007-05-14 18:03:00,79.338,79.352,79.335,79.344,129140000.0
2007-05-14 18:04:00,79.329,79.355,79.329,79.355,118270000.0
2007-05-14 18:06:00,79.336,79.359,79.336,79.356,77170000.0
2007-05-14 18:07:00,79.328,79.345,79.327,79.345,89540000.0
2007-05-14 18:09:00,79.332,79.347,79.326,79.341,71900000.0
2007-05-14 18:11:00,79.333,79.344,79.332,79.342,95940000.0
2007-05-14 18:12:00,79.347,79.368,79.344,79.365,96790000.0
2007-05-14 18:13:00,79.328,79.332,79.327,79.328,55830000.0
2007-05-14 18:14:00,79.349,79.35,79.346,79.347,97710000.0
2007-05-14 18:15:00,79.369,79.369,79.346,79.359,127080000.0
2007-05-14 18:17:00,79.329,79.339,79.329,79.334,93540000.0
2007-05-14 18:18:00,79.33,79.35,79.33,79.35,97370000.0
2007-05-14 18:19:00,79.342,79.353,79.342,79.353,52750000.0
2007-05-14 18:20:00,79.33,79.336,79.329,79.33,95060000.0
2007-05-14 18:21:00,79.356,79.365,79.356,79.358,125820000.0
2007-05-14 18:23:00,79.337,79.34,79.336,79.337,88670000.0
2007-05-14 18:24:00,79.35,79.361,79.345,79.345,95390000.0
2007-05-14 18:25:00,79.348,79.352,79.346,79.348,53490000.0
2007-05-14 18:27:00,79.337,79.34,79.336,79.337,74930000.0
2007-05-14 18:29:00,79.341,79.356,79.333,79.347,88260000.0
2007-05-14 18:30:00,79.358,79.366,79.356,79.36,98020000.0
2007-05-14 18:31:00,79.341,79.351,79.334,79.351,59130000.0
2007-05-14 18:32:00,79.343,79.349,79.34,79.346,100400000.0
2007-05-14 18:33:00,79.374,79.386,79.361,79.369,125540000.0
2007-05-14 18:36:00,79.365,79.389,79.364,79.382,91890000.0
2007-05-14 18:37:00,79.376,79.391,79.372,79.387,91230000.0
2007-05-14 18:39:00,79.36,79.381,79.354,79.376,83970000.0
2007-05-14 18:40:00,79.365,79.369,79.359,79.362,97140000.0
2007-05-14 18:41:00,79.338,79.341,79.337,79.338,57850000.0
2007-05-14 18:42:00,79.354,79.38,79.353,79.379,98420000.0
2007-05-14 18:43:00,79.368,79.37,79.365,79.366,125320000.0
2007-05-14 18:45:00,79.383,79.384,79.371,79.371,97430000.0
2007-05-14 18:46:00,79.375,79.378,79.369,79.371,100600000.0
2007-05-14 18:47:00,79.362,79.374,79.362,79.374,54040000.0
2007-05-14 18:48:00,79.397,79.399,79.368,79.373,100790000.0
2007-05-14 18:49:00,79.365,79.374,79.353,79.359,134230000.0
2007-05-14 18:50:00,79.371,79.371,79.358,79.366,134920000.0
2007-05-14 18:51:00,79.398,79.401,79.396,79.397,152910000.0
2007-05-14 18:52:00,79.387,79.39,79.376,79.386,138290000.0
2007-05-14 18:53:00,79.379,79.387,79.375,79.376,127490000.0
2007-05-14 18:54:00,79.393,79.413,79.38,79.397,166480000.0
2007-05-14 18:55:00,79.374,79.39,79.372,79.384,148820000.0
2007-05-14 18:56:00,79.378,79.39,79.372,79.374,79040000.0
2007-05-14 18:57:00,79.419,79.419,79.417,79.418,92160000.0
2007-05-14 19:00:00,79.379,79.4,79.375,79.375,91950000.0
2007-05-14 19:01:00,79.379,79.394,79.379,79.382,100460000.0
2007-05-14 19:02:00,79.39,79.398,79.383,79.396,56950000.0
2007-05-14 19:03:00,79.419,79.42,79.417,79.418,100310000.0
2007-05-14 19:06:00,79.403,79.407,79.398,79.401,70210000.0
2007-05-14 19:09:00,79.427,79.43,79.426,79.427,79790000.0
2007-05-14 19:12:00,79.417,79.42,79.416,79.417,91900000.0
2007-05-14 19:13:00,79.372,79.395,79.372,79.392,98120000.0
2007-05-14 19:14:00,79.374,79.39,79.374,79.39,54820000.0
2007-05-14 19:15:00,79.385,79.423,79.382,79.42,95370000.0
2007-05-14 19:16:00,79.365,79.376,79.364,79.373,131510000.0
2007-05-14 19:17:00,79.352,79.371,79.352,79.368,130910000.0
2007-05-14 19:18:00,79.388,79.394,79.385,79.394,149160000.0
2007-05-14 19:19:00,79.359,79.371,79.355,79.366,144100000.0
2007-05-14 19:21:00,79.375,79.389,79.353,79.362,83430000.0
2007-05-14 19:22:00,79.365,79.369,79.363,79.368,91030000.0
2007-05-14 19:24:00,79.367,79.37,79.366,79.367,83530000.0
2007-05-14 19:25:00,79.36,79.371,79.358,79.371,88070000.0
2007-05-14 19:27:00,79.407,79.41,79.406,79.407,72100000.0
2007-05-14 19:29:00,79.369,79.382,79.363,79.382,89750000.0
2007-05-14 19:30:00,79.415,79.416,79.409,79.411,90950000.0
2007-05-14 19:31:00,79.382,79.395,79.382,79.393,57410000.0
2007-05-14 19:32:00,79.384,79.384,79.372,79.373,101130000.0
2007-05-14 19:33:00,79.439,79.441,79.436,79.436,139170000.0
2007-05-14 19:34:00,79.374,79.389,79.373,79.388,132160000.0
2007-05-14 19:35:00,79.379,79.381,79.376,79.377,149460000.0
2007-05-14 19:36:00,79.36,79.373,79.349,79.349,130870000.0
2007-05-14 19:37:00,79.353,79.354,79.344,79.346,129370000.0
2007-05-14 19:38:00,79.346,79.346,79.336,79.342,165430000.0
2007-05-14 19:39:00,79.337,79.361,79.336,79.35,144110000.0
2007-05-14 19:40:00,79.368,79.37,79.367,79.368,78900000.0
2007-05-14 19:41:00,79.355,79.356,79.35,79.351,98760000.0
2007-05-14 19:42:00,79.408,79.408,79.352,79.352,76170000.0
2007-05-14 19:44:00,79.348,79.352,79.339,79.346,85770000.0
2007-05-14 19:45:00,79.362,79.381,79.36,79.377,94600000.0
2007-05-14 19:46:00,79.34,79.346,79.339,79.34,54760000.0
2007-05-14 19:47:00,79.345,79.345,79.339,79.339,101350000.0
2007-05-14 19:48:00,79.35,79.362,79.344,79.358,127450000.0
2007-05-14 19:49:00,79.329,79.347,79.326,79.335,151150000.0
2007-05-14 19:50:00,79.335,79.352,79.333,79.346,150120000.0
2007-05-14 19:51:00,79.352,79.354,79.335,79.349,136660000.0
2007-05-14 19:52:00,79.319,79.332,79.319,79.332,116980000.0
2007-05-14 19:53:00,79.348,79.348,79.334,79.335,155350000.0
2007-05-14 19:54:00,79.345,79.352,79.343,79.347,142960000.0
2007-05-14 19:56:00,79.347,79.35,79.346,79.347,85620000.0
2007-05-14 19:57:00,79.331,79.353,79.327,79.348,96920000.0
2007-05-14 20:00:00,79.33,79.333,79.308,79.316,89810000.0
2007-05-14 20:01:00,79.32,79.332,79.315,79.332,94180000.0
2007-05-14 20:02:00,79.33,79.341,79.326,79.335,55740000.0
2007-05-14 20:03:00,79.343,79.363,79.322,79.343,100750000.0
2007-05-14 20:04:00,79.31,79.324,79.305,79.316,130870000.0
2007-05-14 20:06:00,79.377,79.38,79.376,79.377,93230000.0
2007-05-14 20:07:00,79.304,79.32,79.303,79.314,101220000.0
2007-05-14 20:08:00,79.312,79.319,79.302,79.31,55180000.0
2007-05-14 20:09:00,79.304,79.322,79.304,79.322,102280000.0
2007-05-14 20:10:00,79.303,79.315,79.303,79.311,132500000.0
2007-05-14 20:11:00,79.303,79.312,79.295,79.306,125120000.0
2007-05-14 20:12:00,79.302,79.32,79.292,79.292,142880000.0
2007-05-14 20:13:00,79.302,79.314,79.302,79.304,136460000.0
2007-05-14 20:14:00,79.315,79.319,79.311,79.312,125230000.0
2007-05-14 20:15:00,79.333,79.333,79.316,79.316,168980000.0
2007-05-14 20:16:00,79.289,79.302,79.289,79.302,142780000.0
2007-05-14 20:17:00,79.283,79.296,79.283,79.284,79320000.0
2007-05-14 20:18:00,79.274,79.291,79.268,79.272,99700000.0
2007-05-14 20:19:00,79.266,79.274,79.254,79.257,64370000.0
2007-05-14 20:20:00,79.276,79.28,79.262,79.275,78170000.0
2007-05-14 20:21:00,79.299,79.307,79.299,79.302,109830000.0
2007-05-14 20:22:00,79.285,79.286,79.278,79.278,110640000.0
2007-05-14 20:23:00,79.293,79.308,79.289,79.289,135540000.0
2007-05-14 20:24:00,79.31,79.322,79.308,79.319,106400000.0
2007-05-14 20:27:00,79.317,79.32,79.316,79.316,88840000.0
2007-05-14 20:28:00,79.286,79.298,79.286,79.295,95030000.0
2007-05-14 20:29:00,79.314,79.318,79.311,79.312,57420000.0
2007-05-14 20:30:00,79.322,79.331,79.308,79.325,97560000.0
2007-05-14 20:31:00,79.319,79.324,79.312,79.324,123040000.0
2007-05-14 20:33:00,79.325,79.336,79.306,79.327,97980000.0
2007-05-14 20:34:00,79.326,79.329,79.323,79.328,101390000.0
2007-05-14 20:35:00,79.303,79.314,79.301,79.301,57070000.0
2007-05-14 20:36:00,79.327,79.328,79.319,79.319,101740000.0
2007-05-14 20:39:00,79.327,79.33,79.326,79.327,72830000.0
2007-05-14 20:42:00,79.327,79.33,79.326,79.327,87940000.0
2007-05-14 20:43:00,79.301,79.307,79.292,79.295,96170000.0
2007-05-14 20:44:00,79.298,79.302,79.297,79.298,57090000.0
2007-05-14 20:45:00,79.324,79.329,79.317,79.318,104770000.0
2007-05-14 20:46:00,79.288,79.291,79.285,79.286,132740000.0
2007-05-14 20:48:00,79.297,79.311,79.292,79.293,73210000.0
2007-05-14 20:51:00,79.279,79.297,79.274,79.294,80150000.0
2007-05-14 20:53:00,79.282,79.294,79.282,79.293,86420000.0
2007-05-14 20:54:00,79.305,79.309,79.303,79.308,95440000.0
2007-05-14 20:55:00,79.295,79.303,79.292,79.299,52040000.0
2007-05-14 20:57:00,79.327,79.33,79.326,79.327,89400000.0
2007-05-14 20:58:00,79.278,79.286,79.276,79.285,99250000.0
2007-05-14 20:59:00,79.281,79.286,79.281,79.286,57400000.0
2007-05-14 21:00:00,79.288,79.3,79.284,79.285,97300000.0
2007-05-14 21:01:00,79.271,79.281,79.27,79.277,132450000.0
2007-05-14 21:02:00,79.268,79.279,79.267,79.268,132130000.0
2007-05-14 21:03:00,79.283,79.285,79.27,79.278,149340000.0
2007-05-14 21:04:00,79.266,79.277,79.261,79.272,140110000.0
2007-05-14 21:06:00,79.305,79.306,79.299,79.299,74160000.0
2007-05-14 21:09:00,79.307,79.31,79.306,79.307,87290000.0
2007-05-14 21:10:00,79.284,79.287,79.279,79.282,103090000.0
2007-05-14 21:11:00,79.284,79.286,79.282,79.286,53570000.0
2007-05-14 21:12:00,79.319,79.32,79.316,79.317,103210000.0
2007-05-14 21:14:00,79.28,79.297,79.28,79.285,83750000.0
2007-05-14 21:15:00,79.304,79.326,79.304,79.324,88340000.0
2007-05-14 21:18:00,79.317,79.32,79.316,79.317,77540000.0
2007-05-14 21:21:00,79.317,79.32,79.316,79.317,79790000.0
2007-05-14 21:23:00,79.308,79.319,79.308,79.314,92070000.0
2007-05-14 21:24:00,79.33,79.331,79.314,79.314,100560000.0
2007-05-14 21:25:00,79.298,79.302,79.297,79.298,58410000.0
2007-05-14 21:26:00,79.307,79.307,79.299,79.306,98740000.0
2007-05-14 21:27:00,79.329,79.331,79.326,79.326,130630000.0
2007-05-14 21:28:00,79.316,79.321,79.314,79.32,136180000.0
2007-05-14 21:30:00,79.343,79.35,79.339,79.342,77530000.0
2007-05-14 21:33:00,79.347,79.35,79.346,79.347,82030000.0
2007-05-14 21:34:00,79.305,79.309,79.303,79.308,84940000.0
2007-05-14 21:36:00,79.325,79.329,79.318,79.318,71150000.0
2007-05-14 21:38:00,79.314,79.315,79.31,79.311,87750000.0
2007-05-14 21:39:00,79.335,79.339,79.333,79.338,92250000.0
2007-05-14 21:42:00,79.335,79.338,79.315,79.323,78670000.0
2007-05-14 21:45:00,79.343,79.346,79.339,79.342,76780000.0
2007-05-14 21:48:00,79.337,79.34,79.336,79.337,79590000.0
2007-05-14 21:51:00,79.343,79.346,79.339,79.341,85600000.0
2007-05-14 21:52:00,79.316,79.32,79.313,79.318,83940000.0
2007-05-14 21:54:00,79.35,79.35,79.325,79.325,73960000.0
2007-05-14 21:56:00,79.309,79.315,79.308,79.309,82390000.0
2007-05-14 21:57:00,79.331,79.334,79.32,79.322,92770000.0
2007-05-14 21:59:00,79.327,79.33,79.326,79.327,86430000.0
2007-05-14 22:00:00,79.374,79.376,79.369,79.37,85510000.0
2007-05-14 22:02:00,79.335,79.337,79.328,79.33,82630000.0
2007-05-14 22:03:00,79.346,79.35,79.343,79.349,90290000.0
2007-05-14 22:05:00,79.339,79.347,79.339,79.344,81990000.0
2007-05-14 22:06:00,79.371,79.371,79.344,79.351,92430000.0
2007-05-14 22:08:00,79.353,79.357,79.347,79.349,85840000.0
2007-05-14 22:09:00,79.367,79.369,79.349,79.349,94860000.0
2007-05-14 22:10:00,79.345,79.348,79.34,79.34,57290000.0
2007-05-14 22:12:00,79.367,79.37,79.366,79.367,77530000.0
2007-05-14 22:15:00,79.373,79.376,79.368,79.371,76400000.0
2007-05-14 22:18:00,79.357,79.36,79.356,79.357,73590000.0
2007-05-14 22:21:00,79.348,79.356,79.348,79.348,83980000.0
2007-05-14 22:22:00,79.355,79.359,79.35,79.352,96520000.0
2007-05-14 22:24:00,79.367,79.37,79.366,79.367,71720000.0
2007-05-14 22:27:00,79.369,79.373,79.353,79.353,95730000.0
2007-05-14 22:28:00,79.355,79.358,79.349,79.35,100050000.0
2007-05-14 22:29:00,79.356,79.357,79.352,79.357,62880000.0
2007-05-14 22:30:00,79.396,79.397,79.389,79.39,99430000.0
2007-05-14 22:31:00,79.353,79.357,79.352,79.355,129570000.0
2007-05-14 22:32:00,79.35,79.362,79.35,79.361,138180000.0
2007-05-14 22:33:00,79.364,79.374,79.363,79.363,152050000.0
2007-05-14 22:34:00,79.365,79.368,79.359,79.362,141440000.0
2007-05-14 22:36:00,79.364,79.401,79.364,79.389,78280000.0
2007-05-14 22:39:00,79.384,79.386,79.355,79.356,76230000.0
2007-05-14 22:42:00,79.397,79.4,79.396,79.397,92780000.0
2007-05-14 22:43:00,79.365,79.369,79.363,79.368,93340000.0
2007-05-14 22:44:00,79.358,79.362,79.357,79.358,57290000.0
2007-05-14 22:45:00,79.36,79.392,79.36,79.383,105190000.0
2007-05-14 22:48:00,79.387,79.39,79.386,79.387,72670000.0
2007-05-14 22:51:00,79.37,79.374,79.352,79.352,77520000.0
2007-05-14 22:53:00,79.341,79.353,79.341,79.353,92390000.0
2007-05-14 22:54:00,79.376,79.38,79.373,79.378,101210000.0
2007-05-14 22:55:00,79.348,79.352,79.346,79.348,54320000.0
2007-05-14 22:56:00,79.356,79.357,79.349,79.356,103610000.0
2007-05-14 22:57:00,79.364,79.364,79.349,79.349,125230000.0
2007-05-14 22:58:00,79.355,79.36,79.352,79.355,132370000.0
2007-05-14 22:59:00,79.356,79.358,79.349,79.349,151840000.0
2007-05-14 23:00:00,79.386,79.386,79.376,79.376,138490000.0
2007-05-14 23:01:00,79.354,79.357,79.349,79.35,122080000.0
2007-05-14 23:03:00,79.359,79.37,79.354,79.37,93100000.0
2007-05-14 23:04:00,79.355,79.359,79.349,79.352,97480000.0
2007-05-14 23:05:00,79.358,79.362,79.357,79.358,59160000.0
2007-05-14 23:06:00,79.355,79.37,79.355,79.369,101220000.0
2007-05-14 23:09:00,79.367,79.37,79.366,79.367,74920000.0
2007-05-14 23:12:00,79.356,79.357,79.349,79.349,79400000.0
2007-05-14 23:15:00,79.395,79.396,79.388,79.389,73980000.0
2007-05-14 23:18:00,79.377,79.38,79.376,79.377,73030000.0
2007-05-14 23:21:00,79.387,79.39,79.386,79.387,77330000.0
2007-05-14 23:24:00,79.36,79.374,79.36,79.372,70220000.0
2007-05-14 23:26:00,79.364,79.364,79.356,79.359,88310000.0
2007-05-14 23:27:00,79.352,79.37,79.352,79.354,94140000.0
2007-05-14 23:28:00,79.338,79.341,79.337,79.338,52040000.0
2007-05-14 23:30:00,79.367,79.369,79.36,79.36,94020000.0
2007-05-14 23:31:00,79.326,79.329,79.323,79.328,95720000.0
2007-05-14 23:32:00,79.338,79.341,79.337,79.338,59870000.0
2007-05-14 23:33:00,79.357,79.372,79.355,79.358,99240000.0
2007-05-14 23:35:00,79.367,79.37,79.366,79.367,89630000.0
2007-05-14 23:36:00,79.386,79.389,79.383,79.388,98110000.0
2007-05-14 23:37:00,79.376,79.377,79.37,79.37,55000000.0
2007-05-14 23:38:00,79.36,79.367,79.359,79.366,99100000.0
2007-05-14 23:39:00,79.387,79.387,79.362,79.362,129590000.0
2007-05-14 23:42:00,79.387,79.39,79.386,79.387,83540000.0
2007-05-14 23:43:00,79.365,79.369,79.363,79.368,98950000.0
2007-05-14 23:45:00,79.394,79.419,79.394,79.403,83130000.0
2007-05-14 23:46:00,79.367,79.376,79.366,79.372,95340000.0
2007-05-14 23:48:00,79.392,79.392,79.381,79.381,76060000.0
2007-05-14 23:50:00,79.387,79.39,79.386,79.387,85030000.0
2007-05-14 23:51:00,79.376,79.38,79.373,79.378,89910000.0
2007-05-14 23:54:00,79.377,79.38,79.376,79.377,78850000.0
2007-05-14 23:56:00,79.387,79.39,79.386,79.387,84030000.0
2007-05-14 23:57:00,79.416,79.419,79.413,79.419,89060000.0
2007-05-15 00:00:00,79.418,79.418,79.383,79.383,76030000.0
2007-05-15 00:02:00,79.387,79.39,79.386,79.387,86570000.0
2007-05-15 00:03:00,79.383,79.4,79.383,79.384,96540000.0
2007-05-15 00:04:00,79.37,79.378,79.37,79.37,57420000.0
2007-05-15 00:06:00,79.409,79.41,79.376,79.38,86170000.0
2007-05-15 00:07:00,79.368,79.375,79.367,79.373,102000000.0
2007-05-15 00:08:00,79.378,79.382,79.376,79.378,54420000.0
2007-05-15 00:09:00,79.41,79.41,79.382,79.382,108200000.0
2007-05-15 00:12:00,79.373,79.388,79.373,79.388,78660000.0
2007-05-15 00:15:00,79.39,79.423,79.389,79.405,72860000.0
2007-05-15 00:17:00,79.369,79.379,79.369,79.376,84030000.0
2007-05-15 00:18:00,79.415,79.416,79.408,79.411,97260000.0
2007-05-15 00:21:00,79.377,79.38,79.376,79.377,80160000.0
2007-05-15 00:24:00,79.373,79.376,79.37,79.371,82820000.0
2007-05-15 00:25:00,79.375,79.378,79.369,79.373,87140000.0
2007-05-15 00:27:00,79.397,79.4,79.396,79.397,73970000.0
2007-05-15 00:30:00,79.403,79.41,79.4,79.401,77380000.0
2007-05-15 00:33:00,79.407,79.41,79.406,79.407,78480000.0
2007-05-15 00:36:00,79.402,79.407,79.398,79.401,78470000.0
2007-05-15 00:39:00,79.397,79.4,79.396,79.397,76960000.0
2007-05-15 00:42:00,79.397,79.4,79.396,79.397,75490000.0
2007-05-15 00:45:00,79.367,79.395,79.367,79.377,93250000.0
2007-05-15 00:46:00,79.347,79.356,79.346,79.354,98210000.0
2007-05-15 00:47:00,79.367,79.368,79.363,79.367,57660000.0
2007-05-15 00:48:00,79.363,79.374,79.363,79.373,94580000.0
2007-05-15 00:49:00,79.367,79.367,79.358,79.363,133520000.0
2007-05-15 00:50:00,79.356,79.365,79.356,79.36,131000000.0
2007-05-15 00:51:00,79.368,79.371,79.366,79.367,153570000.0
2007-05-15 00:52:00,79.351,79.364,79.346,79.346,141610000.0
2007-05-15 00:53:00,79.357,79.367,79.355,79.361,116390000.0
2007-05-15 00:54:00,79.383,79.384,79.369,79.37,160340000.0
2007-05-15 00:55:00,79.355,79.363,79.353,79.358,143100000.0
2007-05-15 00:56:00,79.366,79.366,79.354,79.36,82520000.0
2007-05-15 00:57:00,79.372,79.372,79.355,79.355,89980000.0
2007-05-15 00:58:00,79.338,79.343,79.333,79.337,67970000.0
2007-05-15 00:59:00,79.334,79.342,79.333,79.342,73230000.0
2007-05-15 01:00:00,79.346,79.371,79.345,79.363,99980000.0
2007-05-15 01:01:00,79.345,79.35,79.344,79.346,115610000.0
2007-05-15 01:03:00,79.377,79.38,79.376,79.377,75280000.0
2007-05-15 01:06:00,79.374,79.379,79.37,79.371,77910000.0
2007-05-15 01:09:00,79.377,79.38,79.376,79.377,93280000.0
2007-05-15 01:10:00,79.334,79.345,79.334,79.344,100660000.0
2007-05-15 01:11:00,79.341,79.358,79.341,79.347,57560000.0
2007-05-15 01:12:00,79.366,79.389,79.364,79.388,100870000.0
2007-05-15 01:14:00,79.364,79.364,79.35,79.35,89640000.0
2007-05-15 01:15:00,79.363,79.38,79.362,79.363,91890000.0
2007-05-15 01:16:00,79.368,79.371,79.367,79.368,55080000.0
2007-05-15 01:17:00,79.359,79.36,79.357,79.358,100510000.0
2007-05-15 01:18:00,79.382,79.387,79.371,79.372,130150000.0
2007-05-15 01:19:00,79.356,79.361,79.354,79.358,134910000.0
2007-05-15 01:21:00,79.367,79.37,79.366,79.367,97290000.0
2007-05-15 01:22:00,79.362,79.372,79.356,79.365,99540000.0
2007-05-15 01:23:00,79.358,79.362,79.357,79.358,57070000.0
2007-05-15 01:24:00,79.389,79.39,79.387,79.388,105640000.0
2007-05-15 01:25:00,79.366,79.367,79.357,79.363,128610000.0
2007-05-15 01:26:00,79.354,79.358,79.349,79.35,128510000.0
2007-05-15 01:27:00,79.375,79.377,79.353,79.357,156940000.0
2007-05-15 01:28:00,79.348,79.356,79.345,79.345,135440000.0
2007-05-15 01:30:00,79.347,79.381,79.347,79.377,90270000.0
2007-05-15 01:31:00,79.347,79.355,79.344,79.347,101060000.0
2007-05-15 01:32:00,79.339,79.35,79.339,79.345,54130000.0
2007-05-15 01:33:00,79.363,79.387,79.359,79.387,97830000.0
2007-05-15 01:36:00,79.363,79.392,79.361,79.375,76040000.0
2007-05-15 01:38:00,79.351,79.356,79.349,79.353,82440000.0
2007-05-15 01:39:00,79.354,79.382,79.354,79.382,89780000.0
2007-05-15 01:42:00,79.363,79.383,79.358,79.375,69660000.0
2007-05-15 01:45:00,79.394,79.398,79.389,79.389,89320000.0
2007-05-15 01:46:00,79.356,79.359,79.353,79.359,105870000.0
2007-05-15 01:47:00,79.343,79.348,79.34,79.345,49590000.0
2007-05-15 01:48:00,79.345,79.373,79.345,79.359,98070000.0
2007-05-15 01:49:00,79.349,79.351,79.346,79.347,130920000.0
2007-05-15 01:50:00,79.366,79.397,79.366,79.389,134740000.0
2007-05-15 01:51:00,79.424,79.447,79.421,79.436,151990000.0
2007-05-15 01:52:00,79.422,79.427,79.397,79.399,131850000.0
2007-05-15 01:53:00,79.384,79.4,79.382,79.39,122950000.0
2007-05-15 01:54:00,79.394,79.418,79.387,79.393,161050000.0
2007-05-15 01:55:00,79.376,79.386,79.375,79.385,145310000.0
2007-05-15 01:56:00,79.378,79.384,79.37,79.37,70820000.0
2007-05-15 01:57:00,79.382,79.391,79.373,79.377,94260000.0
2007-05-15 01:58:00,79.389,79.394,79.385,79.394,63610000.0
2007-05-15 02:00:00,79.422,79.44,79.422,79.425,11300000.0
2007-05-15 02:01:00,79.426,79.426,79.413,79.413,88580000.0
2007-05-15 02:02:00,79.425,79.436,79.425,79.436,89120000.0
2007-05-15 02:03:00,79.444,79.472,79.444,79.452,16140000.0
2007-05-15 02:04:00,79.438,79.444,79.425,79.425,75930000.0
2007-05-15 02:05:00,79.428,79.434,79.423,79.431,96270000.0
2007-05-15 02:06:00,79.433,79.475,79.433,79.441,89410000.0
2007-05-15 02:07:00,79.444,79.444,79.44,79.44,5820000.0
2007-05-15 02:08:00,79.424,79.431,79.418,79.418,83480000.0
2007-05-15 02:09:00,79.422,79.439,79.419,79.419,11640000.0
2007-05-15 02:10:00,79.416,79.416,79.412,79.412,4130000.0
2007-05-15 02:11:00,79.415,79.415,79.395,79.395,92670000.0
2007-05-15 02:12:00,79.391,79.432,79.391,79.414,85580000.0
2007-05-15 02:13:00,79.424,79.424,79.414,79.417,15620000.0
2007-05-15 02:14:00,79.406,79.416,79.406,79.408,92530000.0
2007-05-15 02:15:00,79.429,79.446,79.416,79.416,12240000.0
2007-05-15 02:16:00,79.404,79.415,79.402,79.415,18390000.0
2007-05-15 02:17:00,79.425,79.436,79.42,79.42,93570000.0
2007-05-15 02:18:00,79.437,79.45,79.426,79.426,17640000.0
2007-05-15 02:19:00,79.41,79.422,79.41,79.42,18580000.0
2007-05-15 02:20:00,79.425,79.428,79.421,79.422,108420000.0
2007-05-15 02:21:00,79.43,79.47,79.43,79.451,77280000.0
2007-05-15 02:22:00,79.439,79.44,79.433,79.433,93500000.0
2007-05-15 02:23:00,79.427,79.444,79.427,79.444,87040000.0
2007-05-15 02:24:00,79.465,79.479,79.456,79.479,25370000.0
2007-05-15 02:25:00,79.468,79.468,79.458,79.458,140150000.0
2007-05-15 02:26:00,79.467,79.476,79.46,79.475,115950000.0
2007-05-15 02:27:00,79.488,79.527,79.486,79.486,112170000.0
2007-05-15 02:30:00,79.511,79.511,79.473,79.473,92010000.0
2007-05-15 02:31:00,79.46,79.46,79.46,79.46,2250000.0
2007-05-15 02:32:00,79.467,79.471,79.464,79.469,134150000.0
2007-05-15 02:33:00,79.518,79.518,79.511,79.513,132570000.0
2007-05-15 02:34:00,79.462,79.468,79.46,79.46,150000000.0
2007-05-15 02:36:00,79.529,79.529,79.465,79.475,121420000.0
2007-05-15 02:37:00,79.457,79.461,79.456,79.459,77960000.0
2007-05-15 02:39:00,79.45,79.489,79.45,79.469,96670000.0
2007-05-15 02:40:00,79.455,79.455,79.442,79.446,18950000.0
2007-05-15 02:41:00,79.438,79.447,79.438,79.447,116430000.0
2007-05-15 02:42:00,79.441,79.489,79.441,79.488,85260000.0
2007-05-15 02:44:00,79.455,79.457,79.452,79.457,91720000.0
2007-05-15 02:45:00,79.457,79.474,79.452,79.452,15210000.0
2007-05-15 02:46:00,79.455,79.455,79.444,79.444,93680000.0
2007-05-15 02:47:00,79.455,79.46,79.454,79.458,89900000.0
2007-05-15 02:48:00,79.477,79.484,79.466,79.467,18900000.0
2007-05-15 02:49:00,79.457,79.457,79.448,79.449,124350000.0
2007-05-15 02:50:00,79.457,79.46,79.456,79.459,112680000.0
2007-05-15 02:51:00,79.526,79.528,79.521,79.521,84110000.0
2007-05-15 02:52:00,79.473,79.479,79.47,79.472,97290000.0
2007-05-15 02:54:00,79.483,79.503,79.48,79.482,18030000.0
2007-05-15 02:55:00,79.486,79.486,79.466,79.466,89420000.0
2007-05-15 02:57:00,79.479,79.501,79.475,79.493,144090000.0
2007-05-15 02:58:00,79.458,79.467,79.458,79.465,123950000.0
2007-05-15 02:59:00,79.454,79.454,79.441,79.449,111710000.0
2007-05-15 03:00:00,79.439,79.472,79.438,79.444,82010000.0
2007-05-15 03:01:00,79.431,79.449,79.42,79.423,95680000.0
2007-05-15 03:03:00,79.444,79.455,79.435,79.439,19520000.0
2007-05-15 03:04:00,79.429,79.437,79.429,79.437,71900000.0
2007-05-15 03:05:00,79.432,79.44,79.429,79.432,102350000.0
2007-05-15 03:06:00,79.431,79.472,79.431,79.462,89610000.0
2007-05-15 03:07:00,79.437,79.461,79.437,79.458,17970000.0
2007-05-15 03:08:00,79.427,79.436,79.427,79.427,86280000.0
2007-05-15 03:09:00,79.433,79.46,79.427,79.427,21810000.0
2007-05-15 03:10:00,79.421,79.432,79.421,79.427,13230000.0
2007-05-15 03:11:00,79.422,79.451,79.412,79.438,123690000.0
2007-05-15 03:12:00,79.427,79.467,79.417,79.426,146300000.0
2007-05-15 03:13:00,79.43,79.448,79.427,79.43,127710000.0
2007-05-15 03:14:00,79.422,79.449,79.422,79.439,108550000.0
2007-05-15 03:15:00,79.43,79.47,79.43,79.456,77740000.0
2007-05-15 03:16:00,79.463,79.463,79.428,79.428,90920000.0
2007-05-15 03:17:00,79.438,79.457,79.434,79.448,91470000.0
2007-05-15 03:18:00,79.439,79.463,79.439,79.459,17080000.0
2007-05-15 03:21:00,79.488,79.488,79.486,79.486,4360000.0
2007-05-15 03:22:00,79.428,79.428,79.428,79.428,4130000.0
2007-05-15 03:23:00,79.447,79.454,79.431,79.439,115740000.0
2007-05-15 03:24:00,79.431,79.46,79.431,79.452,75580000.0
2007-05-15 03:25:00,79.453,79.453,79.426,79.426,94100000.0
2007-05-15 03:26:00,79.445,79.45,79.433,79.448,89670000.0
2007-05-15 03:27:00,79.471,79.477,79.45,79.464,15670000.0
2007-05-15 03:28:00,79.466,79.466,79.446,79.449,12580000.0
2007-05-15 03:29:00,79.459,79.471,79.437,79.445,129820000.0
2007-05-15 03:30:00,79.436,79.458,79.436,79.449,141630000.0
2007-05-15 03:31:00,79.423,79.434,79.423,79.429,123040000.0
2007-05-15 03:32:00,79.435,79.437,79.429,79.437,112500000.0
2007-05-15 03:33:00,79.442,79.442,79.43,79.439,79320000.0
2007-05-15 03:34:00,79.425,79.43,79.398,79.398,95100000.0
2007-05-15 03:35:00,79.402,79.409,79.383,79.386,88670000.0
2007-05-15 03:36:00,79.401,79.412,79.39,79.407,21860000.0
2007-05-15 03:37:00,79.4,79.4,79.4,79.4,3420000.0
2007-05-15 03:38:00,79.408,79.419,79.388,79.402,120180000.0
2007-05-15 03:39:00,79.402,79.402,79.374,79.374,111590000.0
2007-05-15 03:40:00,79.379,79.409,79.375,79.407,81580000.0
2007-05-15 03:41:00,79.392,79.412,79.388,79.388,96020000.0
2007-05-15 03:42:00,79.38,79.412,79.38,79.404,88180000.0
2007-05-15 03:43:00,79.407,79.415,79.407,79.415,6380000.0
2007-05-15 03:44:00,79.4,79.4,79.379,79.4,89120000.0
2007-05-15 03:45:00,79.399,79.424,79.399,79.414,13550000.0
2007-05-15 03:48:00,79.407,79.412,79.407,79.409,83530000.0
2007-05-15 03:49:00,79.377,79.403,79.375,79.39,95980000.0
2007-05-15 03:50:00,79.385,79.39,79.384,79.388,101730000.0
2007-05-15 03:51:00,79.41,79.41,79.367,79.382,22600000.0
2007-05-15 03:53:00,79.37,79.395,79.365,79.395,114740000.0
2007-05-15 03:54:00,79.362,79.391,79.362,79.389,77460000.0
2007-05-15 03:55:00,79.349,79.38,79.349,79.36,93210000.0
2007-05-15 03:56:00,79.345,79.382,79.343,79.353,93340000.0
2007-05-15 03:57:00,79.382,79.39,79.353,79.353,19510000.0
2007-05-15 03:58:00,79.349,79.379,79.349,79.378,12010000.0
2007-05-15 03:59:00,79.361,79.386,79.361,79.386,116020000.0
2007-05-15 04:00:00,79.349,79.396,79.344,79.344,81670000.0
2007-05-15 04:01:00,79.347,79.347,79.333,79.333,91090000.0
2007-05-15 04:02:00,79.329,79.363,79.329,79.332,91480000.0
2007-05-15 04:03:00,79.366,79.374,79.341,79.341,25710000.0
2007-05-15 04:04:00,79.33,79.334,79.33,79.334,5820000.0
2007-05-15 04:05:00,79.335,79.355,79.335,79.349,98030000.0
2007-05-15 04:06:00,79.365,79.398,79.336,79.344,88280000.0
2007-05-15 04:07:00,79.331,79.333,79.329,79.33,14010000.0
2007-05-15 04:08:00,79.335,79.338,79.33,79.331,136510000.0
2007-05-15 04:09:00,79.344,79.397,79.339,79.339,127590000.0
2007-05-15 04:10:00,79.339,79.339,79.33,79.335,144490000.0
2007-05-15 04:11:00,79.346,79.348,79.338,79.341,127550000.0
2007-05-15 04:12:00,79.407,79.41,79.406,79.409,111520000.0
2007-05-15 04:13:00,79.345,79.35,79.341,79.349,82110000.0
2007-05-15 04:14:00,79.343,79.35,79.34,79.342,96430000.0
2007-05-15 04:15:00,79.342,79.384,79.342,79.372,86770000.0
2007-05-15 04:16:00,79.371,79.379,79.37,79.377,27030000.0
2007-05-15 04:17:00,79.382,79.388,79.375,79.388,86930000.0
2007-05-15 04:18:00,79.389,79.389,79.389,79.389,2250000.0
2007-05-15 04:19:00,79.365,79.378,79.355,79.355,9810000.0
2007-05-15 04:21:00,79.373,79.391,79.361,79.391,21770000.0
2007-05-15 04:22:00,79.381,79.381,79.348,79.348,94490000.0
2007-05-15 04:23:00,79.358,79.394,79.358,79.383,83010000.0
2007-05-15 04:24:00,79.415,79.415,79.411,79.411,7320000.0
2007-05-15 04:25:00,79.349,79.35,79.343,79.343,89720000.0
2007-05-15 04:26:00,79.371,79.371,79.343,79.343,88980000.0
2007-05-15 04:27:00,79.376,79.378,79.376,79.378,4690000.0
2007-05-15 04:30:00,79.395,79.395,79.391,79.391,3000000.0
2007-05-15 04:31:00,79.327,79.361,79.323,79.361,15950000.0
2007-05-15 04:32:00,79.351,79.351,79.327,79.339,83140000.0
2007-05-15 04:33:00,79.354,79.36,79.342,79.342,12580000.0
2007-05-15 04:36:00,79.355,79.36,79.354,79.357,87090000.0
2007-05-15 04:38:00,79.354,79.354,79.325,79.333,94090000.0
2007-05-15 04:39:00,79.341,79.341,79.311,79.311,88430000.0
2007-05-15 04:40:00,79.302,79.331,79.302,79.331,9380000.0
2007-05-15 04:42:00,79.359,79.359,79.314,79.318,82120000.0
2007-05-15 04:43:00,79.317,79.317,79.307,79.31,96000000.0
2007-05-15 04:44:00,79.346,79.355,79.346,79.349,93810000.0
2007-05-15 04:45:00,79.354,79.385,79.354,79.385,16140000.0
2007-05-15 04:47:00,79.327,79.353,79.327,79.353,93840000.0
2007-05-15 04:48:00,79.333,79.342,79.333,79.342,4130000.0
2007-05-15 04:49:00,79.341,79.355,79.341,79.355,9760000.0
2007-05-15 04:50:00,79.346,79.354,79.324,79.354,117510000.0
2007-05-15 04:51:00,79.339,79.367,79.338,79.338,111910000.0
2007-05-15 04:52:00,79.34,79.354,79.336,79.354,75580000.0
2007-05-15 04:53:00,79.334,79.334,79.323,79.323,94120000.0
2007-05-15 04:54:00,79.373,79.377,79.368,79.368,87490000.0
2007-05-15 04:55:00,79.335,79.335,79.328,79.328,9570000.0
2007-05-15 04:56:00,79.32,79.342,79.32,79.342,86830000.0
2007-05-15 04:57:00,79.356,79.359,79.356,79.359,4880000.0
2007-05-15 04:58:00,79.341,79.348,79.341,79.345,7510000.0
2007-05-15 04:59:00,79.338,79.354,79.338,79.348,87480000.0
2007-05-15 05:00:00,79.349,79.354,79.333,79.348,17830000.0
2007-05-15 05:01:00,79.338,79.348,79.338,79.347,75810000.0
2007-05-15 05:02:00,79.332,79.351,79.332,79.35,93920000.0
2007-05-15 05:03:00,79.35,79.359,79.333,79.346,86380000.0
2007-05-15 05:04:00,79.354,79.357,79.354,79.357,4690000.0
2007-05-15 05:06:00,79.36,79.36,79.359,79.359,4690000.0
2007-05-15 05:07:00,79.32,79.346,79.32,79.346,145580000.0
2007-05-15 05:08:00,79.329,79.337,79.321,79.337,134460000.0
2007-05-15 05:09:00,79.352,79.37,79.328,79.335,144320000.0
2007-05-15 05:10:00,79.321,79.344,79.319,79.339,128900000.0
2007-05-15 05:11:00,79.347,79.35,79.346,79.349,114300000.0
2007-05-15 05:12:00,79.34,79.369,79.328,79.343,76480000.0
2007-05-15 05:13:00,79.345,79.345,79.323,79.34,100510000.0
2007-05-15 05:14:00,79.353,79.358,79.349,79.349,91170000.0
2007-05-15 05:15:00,79.365,79.365,79.361,79.361,6800000.0
2007-05-15 05:16:00,79.359,79.359,79.359,79.359,2440000.0
2007-05-15 05:17:00,79.349,79.351,79.346,79.35,140820000.0
2007-05-15 05:18:00,79.375,79.375,79.322,79.322,156790000.0
2007-05-15 05:19:00,79.325,79.326,79.32,79.322,121670000.0
2007-05-15 05:20:00,79.325,79.327,79.32,79.327,114540000.0
2007-05-15 05:21:00,79.358,79.374,79.358,79.359,77880000.0
2007-05-15 05:22:00,79.351,79.357,79.345,79.345,94230000.0
2007-05-15 05:24:00,79.361,79.372,79.361,79.372,7510000.0
2007-05-15 05:25:00,79.35,79.35,79.346,79.346,5440000.0
2007-05-15 05:26:00,79.355,79.36,79.354,79.358,82580000.0
2007-05-15 05:27:00,79.352,79.353,79.352,79.353,4320000.0
2007-05-15 05:28:00,79.335,79.347,79.327,79.347,9760000.0
2007-05-15 05:29:00,79.337,79.363,79.332,79.332,83330000.0
2007-05-15 05:30:00,79.355,79.376,79.355,79.376,12570000.0
2007-05-15 05:31:00,79.354,79.354,79.342,79.342,8820000.0
2007-05-15 05:32:00,79.36,79.36,79.337,79.349,83170000.0
2007-05-15 05:33:00,79.395,79.395,79.382,79.382,7130000.0
2007-05-15 05:34:00,79.367,79.367,79.367,79.367,2440000.0
2007-05-15 05:36:00,79.394,79.394,79.362,79.387,116870000.0
2007-05-15 05:37:00,79.365,79.374,79.362,79.374,80940000.0
2007-05-15 05:38:00,79.353,79.37,79.353,79.363,97350000.0
2007-05-15 05:39:00,79.38,79.407,79.356,79.356,89360000.0
2007-05-15 05:40:00,79.337,79.338,79.337,79.338,4690000.0
2007-05-15 05:42:00,79.373,79.375,79.354,79.354,112740000.0
2007-05-15 05:43:00,79.337,79.341,79.336,79.339,79820000.0
2007-05-15 05:44:00,79.349,79.35,79.343,79.343,99740000.0
2007-05-15 05:45:00,79.357,79.381,79.357,79.375,87940000.0
2007-05-15 05:47:00,79.383,79.388,79.381,79.385,86810000.0
2007-05-15 05:48:00,79.388,79.388,79.388,79.388,2630000.0
2007-05-15 05:49:00,79.381,79.384,79.375,79.375,15240000.0
2007-05-15 05:50:00,79.391,79.391,79.365,79.365,91300000.0
2007-05-15 05:51:00,79.378,79.404,79.378,79.404,84870000.0
2007-05-15 05:52:00,79.374,79.389,79.373,79.374,17870000.0
2007-05-15 05:53:00,79.376,79.377,79.37,79.372,115660000.0
2007-05-15 05:54:00,79.381,79.402,79.381,79.398,104910000.0
2007-05-15 05:55:00,79.371,79.393,79.371,79.381,76340000.0
2007-05-15 05:56:00,79.403,79.403,79.385,79.385,87570000.0
2007-05-15 05:57:00,79.409,79.425,79.373,79.385,87520000.0
2007-05-15 05:59:00,79.387,79.391,79.376,79.389,94050000.0
2007-05-15 06:00:00,79.382,79.432,79.371,79.371,83930000.0
2007-05-15 06:01:00,79.381,79.388,79.371,79.385,25560000.0
2007-05-15 06:02:00,79.352,79.384,79.352,79.384,111250000.0
2007-05-15 06:03:00,79.387,79.391,79.387,79.389,75570000.0
2007-05-15 06:04:00,79.371,79.376,79.365,79.371,90640000.0
2007-05-15 06:05:00,79.367,79.393,79.367,79.393,85860000.0
2007-05-15 06:06:00,79.406,79.406,79.377,79.377,6570000.0
2007-05-15 06:08:00,79.385,79.392,79.368,79.392,84270000.0
2007-05-15 06:09:00,79.382,79.392,79.371,79.371,15950000.0
2007-05-15 06:12:00,79.408,79.408,79.401,79.401,7510000.0
2007-05-15 06:13:00,79.376,79.376,79.369,79.375,15060000.0
2007-05-15 06:14:00,79.367,79.382,79.366,79.382,82720000.0
2007-05-15 06:15:00,79.38,79.404,79.38,79.4,12580000.0
2007-05-15 06:16:00,79.389,79.405,79.381,79.405,79320000.0
2007-05-15 06:17:00,79.398,79.399,79.393,79.393,91020000.0
2007-05-15 06:18:00,79.43,79.43,79.398,79.398,89350000.0
2007-05-15 06:19:00,79.394,79.4,79.385,79.385,11260000.0
2007-05-15 06:21:00,79.402,79.43,79.391,79.391,12950000.0
2007-05-15 06:22:00,79.396,79.397,79.396,79.397,3940000.0
2007-05-15 06:23:00,79.367,79.376,79.367,79.376,83780000.0
2007-05-15 06:24:00,79.377,79.399,79.377,79.399,6570000.0
2007-05-15 06:25:00,79.372,79.39,79.364,79.39,90270000.0
2007-05-15 06:26:00,79.356,79.377,79.341,79.358,86960000.0
2007-05-15 06:27:00,79.375,79.385,79.348,79.366,19330000.0
2007-05-15 06:28:00,79.362,79.377,79.349,79.355,90280000.0
2007-05-15 06:30:00,79.371,79.435,79.353,79.369,90490000.0
2007-05-15 06:32:00,79.35,79.374,79.35,79.364,86900000.0
2007-05-15 06:33:00,79.351,79.361,79.351,79.361,4690000.0
2007-05-15 06:35:00,79.364,79.366,79.353,79.353,91400000.0
2007-05-15 06:36:00,79.351,79.392,79.351,79.392,88050000.0
2007-05-15 06:37:00,79.349,79.352,79.332,79.332,12010000.0
2007-05-15 06:38:00,79.343,79.359,79.336,79.343,89180000.0
2007-05-15 06:39:00,79.345,79.355,79.343,79.355,87540000.0
2007-05-15 06:42:00,79.367,79.367,79.353,79.353,90490000.0
2007-05-15 06:44:00,79.366,79.366,79.35,79.36,95250000.0
2007-05-15 06:45:00,79.393,79.396,79.389,79.389,96930000.0
2007-05-15 06:47:00,79.377,79.38,79.376,79.379,112390000.0
2007-05-15 06:48:00,79.367,79.387,79.356,79.371,75280000.0
2007-05-15 06:50:00,79.373,79.379,79.369,79.369,91710000.0
2007-05-15 06:51:00,79.376,79.376,79.368,79.368,9050000.0
2007-05-15 06:54:00,79.385,79.39,79.384,79.388,88470000.0
2007-05-15 06:55:00,79.364,79.382,79.364,79.382,8110000.0
2007-05-15 06:56:00,79.349,79.375,79.349,79.358,85560000.0
2007-05-15 06:57:00,79.409,79.409,79.409,79.409,2440000.0
2007-05-15 06:58:00,79.349,79.353,79.349,79.353,7320000.0
2007-05-15 06:59:00,79.382,79.382,79.354,79.356,138080000.0
2007-05-15 07:00:00,79.376,79.376,79.329,79.35,143700000.0
2007-05-15 07:01:00,79.339,79.372,79.339,79.372,140020000.0
2007-05-15 07:03:00,79.361,79.374,79.353,79.353,127680000.0
2007-05-15 07:05:00,79.367,79.37,79.364,79.367,129570000.0
2007-05-15 07:06:00,79.377,79.384,79.372,79.372,110090000.0
2007-05-15 07:09:00,79.375,79.38,79.374,79.377,93140000.0
2007-05-15 07:11:00,79.34,79.363,79.34,79.363,79420000.0
2007-05-15 07:12:00,79.37,79.37,79.343,79.347,11260000.0
2007-05-15 07:14:00,79.34,79.346,79.338,79.346,95250000.0
2007-05-15 07:15:00,79.343,79.379,79.341,79.341,86700000.0
2007-05-15 07:16:00,79.355,79.36,79.341,79.36,18390000.0
2007-05-15 07:17:00,79.347,79.35,79.346,79.349,108200000.0
2007-05-15 07:18:00,79.377,79.382,79.376,79.379,70990000.0
2007-05-15 07:20:00,79.337,79.361,79.337,79.356,93970000.0
2007-05-15 07:21:00,79.339,79.37,79.339,79.37,11260000.0
2007-05-15 07:22:00,79.336,79.363,79.335,79.361,21590000.0
2007-05-15 07:23:00,79.327,79.337,79.327,79.336,89290000.0
2007-05-15 07:24:00,79.339,79.361,79.339,79.347,10700000.0
2007-05-15 07:25:00,79.336,79.35,79.336,79.35,4180000.0
2007-05-15 07:26:00,79.342,79.344,79.325,79.344,91070000.0
2007-05-15 07:27:00,79.323,79.344,79.323,79.333,11490000.0
2007-05-15 07:28:00,79.342,79.342,79.324,79.324,9800000.0
2007-05-15 07:29:00,79.331,79.332,79.312,79.332,120790000.0
2007-05-15 07:30:00,79.324,79.329,79.304,79.327,106580000.0
2007-05-15 07:31:00,79.305,79.329,79.305,79.313,75650000.0
2007-05-15 07:32:00,79.304,79.329,79.304,79.329,94920000.0
2007-05-15 07:33:00,79.335,79.338,79.332,79.338,93920000.0
2007-05-15 07:34:00,79.331,79.335,79.32,79.32,17120000.0
2007-05-15 07:35:00,79.306,79.319,79.306,79.314,88820000.0
2007-05-15 07:36:00,79.34,79.344,79.339,79.339,14120000.0
2007-05-15 07:37:00,79.345,79.345,79.321,79.321,144920000.0
2007-05-15 07:38:00,79.34,79.347,79.339,79.345,125240000.0
2007-05-15 07:39:00,79.337,79.347,79.337,79.347,111070000.0
2007-05-15 07:40:00,79.33,79.351,79.324,79.34,79890000.0
2007-05-15 07:42:00,79.358,79.358,79.311,79.341,88350000.0
2007-05-15 07:44:00,79.308,79.324,79.308,79.319,109860000.0
2007-05-15 07:45:00,79.334,79.334,79.306,79.318,85040000.0
2007-05-15 07:46:00,79.289,79.311,79.289,79.302,92110000.0
2007-05-15 07:47:00,79.271,79.302,79.271,79.302,90110000.0
2007-05-15 07:48:00,79.294,79.305,79.286,79.294,17450000.0
2007-05-15 07:49:00,79.281,79.287,79.276,79.277,17460000.0
2007-05-15 07:50:00,79.269,79.293,79.261,79.269,123440000.0
2007-05-15 07:51:00,79.277,79.291,79.276,79.286,111370000.0
2007-05-15 07:52:00,79.279,79.31,79.276,79.281,79730000.0
2007-05-15 07:53:00,79.301,79.301,79.266,79.266,93600000.0
2007-05-15 07:54:00,79.279,79.303,79.271,79.271,91260000.0
2007-05-15 07:55:00,79.269,79.29,79.263,79.29,11450000.0
2007-05-15 07:56:00,79.285,79.286,79.256,79.256,132920000.0
2007-05-15 07:57:00,79.284,79.307,79.277,79.304,131900000.0
2007-05-15 07:58:00,79.315,79.315,79.286,79.304,148510000.0
2007-05-15 07:59:00,79.295,79.299,79.29,79.292,130270000.0
2007-05-15 08:00:00,79.335,79.335,79.294,79.294,111980000.0
2007-05-15 08:01:00,79.297,79.314,79.296,79.314,75390000.0
2007-05-15 08:02:00,79.313,79.324,79.297,79.297,94710000.0
2007-05-15 08:03:00,79.308,79.325,79.308,79.325,87310000.0
2007-05-15 08:04:00,79.309,79.309,79.297,79.3,16700000.0
2007-05-15 08:05:00,79.305,79.31,79.304,79.307,91060000.0
2007-05-15 08:06:00,79.303,79.309,79.297,79.297,9580000.0
2007-05-15 08:07:00,79.296,79.313,79.29,79.29,133820000.0
2007-05-15 08:08:00,79.306,79.314,79.296,79.314,139700000.0
2007-05-15 08:09:00,79.293,79.326,79.293,79.31,136130000.0
2007-05-15 08:10:00,79.303,79.308,79.301,79.306,146270000.0
2007-05-15 08:11:00,79.281,79.311,79.281,79.307,121850000.0
2007-05-15 08:12:00,79.321,79.321,79.281,79.285,108330000.0
2007-05-15 08:13:00,79.267,79.272,79.253,79.267,79410000.0
2007-05-15 08:14:00,79.25,79.257,79.242,79.252,94190000.0
2007-05-15 08:15:00,79.265,79.265,79.251,79.251,87490000.0
2007-05-15 08:16:00,79.247,79.267,79.247,79.267,7320000.0
2007-05-15 08:17:00,79.265,79.28,79.253,79.275,93560000.0
2007-05-15 08:18:00,79.275,79.298,79.275,79.298,6050000.0
2007-05-15 08:19:00,79.286,79.29,79.286,79.29,5820000.0
2007-05-15 08:20:00,79.287,79.298,79.267,79.267,92270000.0
2007-05-15 08:21:00,79.276,79.292,79.275,79.292,90980000.0
2007-05-15 08:22:00,79.293,79.299,79.283,79.283,17640000.0
2007-05-15 08:23:00,79.291,79.291,79.276,79.287,88910000.0
2007-05-15 08:24:00,79.275,79.293,79.272,79.293,12010000.0
2007-05-15 08:25:00,79.287,79.301,79.282,79.301,11490000.0
2007-05-15 08:26:00,79.296,79.296,79.271,79.271,120330000.0
2007-05-15 08:27:00,79.277,79.304,79.277,79.296,112910000.0
2007-05-15 08:28:00,79.289,79.295,79.27,79.28,73640000.0
2007-05-15 08:29:00,79.254,79.272,79.254,79.271,98050000.0
2007-05-15 08:30:00,79.25,79.281,79.25,79.274,86920000.0
2007-05-15 08:31:00,79.291,79.291,79.273,79.279,9740000.0
2007-05-15 08:33:00,79.275,79.29,79.275,79.29,14690000.0
2007-05-15 08:34:00,79.26,79.272,79.252,79.252,17310000.0
2007-05-15 08:35:00,79.235,79.253,79.232,79.239,84960000.0
2007-05-15 08:36:00,79.249,79.273,79.245,79.264,23830000.0
2007-05-15 08:37:00,79.248,79.248,79.235,79.235,7030000.0
2007-05-15 08:38:00,79.222,79.249,79.222,79.239,138710000.0
2007-05-15 08:39:00,79.234,79.259,79.234,79.244,133400000.0
2007-05-15 08:40:00,79.232,79.238,79.231,79.235,145870000.0
2007-05-15 08:41:00,79.232,79.26,79.232,79.257,128720000.0
2007-05-15 08:42:00,79.246,79.256,79.226,79.232,107430000.0
2007-05-15 08:43:00,79.237,79.252,79.233,79.249,77920000.0
2007-05-15 08:45:00,79.27,79.27,79.24,79.24,87040000.0
2007-05-15 08:46:00,79.254,79.254,79.218,79.218,9800000.0
2007-05-15 08:47:00,79.23,79.247,79.217,79.224,134890000.0
2007-05-15 08:48:00,79.216,79.239,79.216,79.239,128550000.0
2007-05-15 08:49:00,79.222,79.232,79.211,79.211,140980000.0
2007-05-15 08:50:00,79.223,79.223,79.208,79.219,121520000.0
2007-05-15 08:51:00,79.235,79.235,79.205,79.22,104020000.0
2007-05-15 08:52:00,79.193,79.225,79.193,79.217,79600000.0
2007-05-15 08:53:00,79.194,79.221,79.194,79.203,89380000.0
2007-05-15 08:54:00,79.203,79.241,79.203,79.218,84780000.0
2007-05-15 08:55:00,79.213,79.217,79.199,79.199,9390000.0
2007-05-15 08:56:00,79.203,79.204,79.181,79.182,115370000.0
2007-05-15 08:57:00,79.201,79.225,79.184,79.184,107760000.0
2007-05-15 08:58:00,79.192,79.192,79.163,79.163,81100000.0
2007-05-15 08:59:00,79.176,79.186,79.138,79.138,84600000.0
2007-05-15 09:00:00,79.16,79.181,79.133,79.159,85960000.0
2007-05-15 09:01:00,79.141,79.145,79.129,79.131,22720000.0
2007-05-15 09:02:00,79.14,79.159,79.136,79.156,135860000.0
2007-05-15 09:03:00,79.167,79.184,79.154,79.18,133560000.0
2007-05-15 09:04:00,79.158,79.158,79.129,79.129,152270000.0
2007-05-15 09:05:00,79.137,79.149,79.123,79.149,132490000.0
2007-05-15 09:06:00,79.157,79.168,79.137,79.167,111120000.0
2007-05-15 09:07:00,79.142,79.171,79.142,79.167,81330000.0
2007-05-15 09:08:00,79.162,79.182,79.162,79.169,92520000.0
2007-05-15 09:09:00,79.185,79.194,79.185,79.188,88190000.0
2007-05-15 09:10:00,79.18,79.19,79.165,79.165,15020000.0
2007-05-15 09:11:00,79.149,79.183,79.149,79.183,90500000.0
2007-05-15 09:12:00,79.181,79.192,79.181,79.192,7130000.0
2007-05-15 09:13:00,79.193,79.211,79.193,79.206,50400000.0
2007-05-15 09:14:00,79.183,79.211,79.183,79.189,177520000.0
2007-05-15 09:15:00,79.213,79.213,79.184,79.195,151610000.0
2007-05-15 09:16:00,79.187,79.224,79.187,79.224,132410000.0
2007-05-15 09:17:00,79.199,79.212,79.19,79.19,101360000.0
2007-05-15 09:18:00,79.179,79.189,79.165,79.184,123790000.0
2007-05-15 09:19:00,79.155,79.172,79.155,79.172,135150000.0
2007-05-15 09:20:00,79.171,79.19,79.171,79.179,84720000.0
2007-05-15 09:21:00,79.17,79.196,79.161,79.17,108350000.0
2007-05-15 09:22:00,79.18,79.18,79.139,79.151,58260000.0
2007-05-15 09:23:00,79.144,79.163,79.144,79.155,96770000.0
2007-05-15 09:24:00,79.151,79.17,79.146,79.166,63270000.0
2007-05-15 09:25:00,79.155,79.16,79.135,79.135,140000000.0
2007-05-15 09:26:00,79.15,79.179,79.15,79.159,141380000.0
2007-05-15 09:27:00,79.172,79.172,79.153,79.159,142940000.0
2007-05-15 09:28:00,79.165,79.168,79.159,79.168,133620000.0
2007-05-15 09:29:00,79.189,79.197,79.174,79.197,134040000.0
2007-05-15 09:30:00,79.193,79.211,79.184,79.191,140380000.0
2007-05-15 09:31:00,79.167,79.192,79.161,79.178,124110000.0
2007-05-15 09:32:00,79.148,79.157,79.148,79.157,107740000.0
2007-05-15 09:33:00,79.154,79.201,79.154,79.175,74150000.0
2007-05-15 09:34:00,79.187,79.187,79.167,79.179,91000000.0
2007-05-15 09:35:00,79.177,79.19,79.173,79.173,78890000.0
2007-05-15 09:36:00,79.206,79.206,79.165,79.166,13180000.0
2007-05-15 09:37:00,79.162,79.172,79.155,79.171,91850000.0
2007-05-15 09:38:00,79.148,79.182,79.148,79.182,88850000.0
2007-05-15 09:39:00,79.152,79.181,79.152,79.176,15810000.0
2007-05-15 09:40:00,79.172,79.176,79.164,79.172,15200000.0
2007-05-15 09:41:00,79.149,79.157,79.147,79.15,134980000.0
2007-05-15 09:42:00,79.171,79.178,79.169,79.178,125030000.0
2007-05-15 09:43:00,79.17,79.171,79.166,79.167,138200000.0
2007-05-15 09:44:00,79.176,79.176,79.162,79.162,122000000.0
2007-05-15 09:45:00,79.17,79.198,79.165,79.171,117060000.0
2007-05-15 09:46:00,79.159,79.172,79.154,79.154,77110000.0
2007-05-15 09:47:00,79.155,79.155,79.145,79.145,91270000.0
2007-05-15 09:48:00,79.175,79.18,79.174,79.177,83690000.0
2007-05-15 09:49:00,79.142,79.145,79.142,79.145,7700000.0
2007-05-15 09:50:00,79.14,79.163,79.14,79.163,106340000.0
2007-05-15 09:51:00,79.199,79.199,79.146,79.16,79320000.0
2007-05-15 09:52:00,79.165,79.165,79.134,79.142,92720000.0
2007-05-15 09:53:00,79.163,79.171,79.146,79.155,89840000.0
2007-05-15 09:54:00,79.166,79.193,79.161,79.193,15250000.0
2007-05-15 09:55:00,79.165,79.185,79.162,79.185,15110000.0
2007-05-15 09:56:00,79.175,79.195,79.175,79.195,124930000.0
2007-05-15 09:57:00,79.223,79.223,79.178,79.19,103630000.0
2007-05-15 09:58:00,79.176,79.198,79.168,79.198,126620000.0
2007-05-15 09:59:00,79.194,79.204,79.194,79.202,133240000.0
2007-05-15 10:00:00,79.2,79.231,79.2,79.223,82710000.0
2007-05-15 10:01:00,79.237,79.237,79.227,79.229,102830000.0
2007-05-15 10:02:00,79.199,79.207,79.199,79.207,56790000.0
2007-05-15 10:03:00,79.199,79.218,79.182,79.182,105630000.0
2007-05-15 10:04:00,79.191,79.213,79.191,79.2,57690000.0
2007-05-15 10:05:00,79.192,79.207,79.192,79.201,133860000.0
2007-05-15 10:06:00,79.237,79.237,79.184,79.192,152080000.0
2007-05-15 10:07:00,79.176,79.19,79.164,79.184,138790000.0
2007-05-15 10:08:00,79.206,79.21,79.187,79.199,141400000.0
2007-05-15 10:09:00,79.217,79.218,79.21,79.212,129650000.0
2007-05-15 10:10:00,79.192,79.201,79.186,79.194,144280000.0
2007-05-15 10:11:00,79.194,79.232,79.194,79.232,123250000.0
2007-05-15 10:12:00,79.206,79.22,79.195,79.208,116470000.0
2007-05-15 10:13:00,79.199,79.219,79.197,79.209,77970000.0
2007-05-15 10:14:00,79.181,79.189,79.181,79.183,92340000.0
2007-05-15 10:15:00,79.198,79.225,79.195,79.217,90450000.0
2007-05-15 10:16:00,79.226,79.226,79.221,79.225,10740000.0
2007-05-15 10:17:00,79.215,79.235,79.215,79.235,111480000.0
2007-05-15 10:18:00,79.229,79.242,79.214,79.214,57240000.0
2007-05-15 10:19:00,79.218,79.222,79.213,79.213,143040000.0
2007-05-15 10:20:00,79.203,79.214,79.203,79.214,139840000.0
2007-05-15 10:21:00,79.214,79.25,79.214,79.226,138500000.0
2007-05-15 10:22:00,79.2,79.207,79.197,79.201,139030000.0
2007-05-15 10:23:00,79.195,79.22,79.195,79.217,127430000.0
2007-05-15 10:24:00,79.203,79.232,79.203,79.226,140630000.0
2007-05-15 10:25:00,79.233,79.233,79.21,79.21,123340000.0
2007-05-15 10:27:00,79.254,79.254,79.216,79.216,71290000.0
2007-05-15 10:28:00,79.215,79.215,79.204,79.204,94500000.0
2007-05-15 10:29:00,79.227,79.236,79.226,79.228,88880000.0
2007-05-15 10:30:00,79.239,79.242,79.233,79.233,10510000.0
2007-05-15 10:31:00,79.236,79.237,79.227,79.237,12290000.0
2007-05-15 10:32:00,79.226,79.235,79.226,79.235,79560000.0
2007-05-15 10:33:00,79.222,79.264,79.222,79.231,107160000.0
2007-05-15 10:34:00,79.244,79.251,79.221,79.221,57570000.0
2007-05-15 10:35:00,79.247,79.25,79.227,79.245,95450000.0
2007-05-15 10:36:00,79.264,79.264,79.25,79.25,52090000.0
2007-05-15 10:37:00,79.256,79.261,79.23,79.236,132150000.0
2007-05-15 10:38:00,79.223,79.228,79.222,79.227,137070000.0
2007-05-15 10:39:00,79.248,79.26,79.23,79.23,139920000.0
2007-05-15 10:40:00,79.235,79.238,79.23,79.232,135640000.0
2007-05-15 10:41:00,79.241,79.262,79.237,79.26,124560000.0
2007-05-15 10:42:00,79.268,79.268,79.259,79.259,149630000.0
2007-05-15 10:43:00,79.245,79.245,79.222,79.231,119500000.0
2007-05-15 10:44:00,79.222,79.249,79.222,79.231,110780000.0
2007-05-15 10:45:00,79.239,79.271,79.239,79.265,71990000.0
2007-05-15 10:46:00,79.228,79.243,79.216,79.216,93630000.0
2007-05-15 10:47:00,79.224,79.227,79.219,79.219,90970000.0
2007-05-15 10:48:00,79.233,79.245,79.211,79.211,18810000.0
2007-05-15 10:49:00,79.211,79.232,79.211,79.216,9620000.0
2007-05-15 10:50:00,79.199,79.227,79.197,79.208,152390000.0
2007-05-15 10:51:00,79.236,79.236,79.215,79.226,138180000.0
2007-05-15 10:52:00,79.187,79.221,79.187,79.208,79140000.0
2007-05-15 10:53:00,79.22,79.23,79.208,79.226,57410000.0
2007-05-15 10:54:00,79.205,79.232,79.205,79.222,175880000.0
2007-05-15 10:55:00,79.208,79.223,79.188,79.188,163420000.0
2007-05-15 10:56:00,79.201,79.216,79.19,79.216,138350000.0
2007-05-15 10:57:00,79.217,79.222,79.217,79.219,105330000.0
2007-05-15 10:58:00,79.205,79.219,79.194,79.207,121110000.0
2007-05-15 10:59:00,79.198,79.222,79.198,79.206,137690000.0
2007-05-15 11:00:00,79.202,79.233,79.202,79.226,80130000.0
2007-05-15 11:01:00,79.22,79.232,79.22,79.226,102260000.0
2007-05-15 11:02:00,79.245,79.245,79.225,79.23,52190000.0
2007-05-15 11:03:00,79.262,79.297,79.231,79.238,99190000.0
2007-05-15 11:04:00,79.257,79.263,79.235,79.254,55870000.0
2007-05-15 11:06:00,79.26,79.262,79.25,79.25,135520000.0
2007-05-15 11:07:00,79.217,79.236,79.214,79.22,134580000.0
2007-05-15 11:08:00,79.212,79.243,79.211,79.211,118890000.0
2007-05-15 11:09:00,79.222,79.243,79.214,79.23,127640000.0
2007-05-15 11:10:00,79.203,79.207,79.202,79.207,142950000.0
2007-05-15 11:11:00,79.236,79.236,79.227,79.229,125230000.0
2007-05-15 11:12:00,79.237,79.24,79.236,79.239,115030000.0
2007-05-15 11:13:00,79.227,79.245,79.215,79.245,75990000.0
2007-05-15 11:14:00,79.212,79.232,79.212,79.223,89740000.0
2007-05-15 11:15:00,79.193,79.239,79.193,79.212,82900000.0
2007-05-15 11:17:00,79.199,79.211,79.192,79.192,114070000.0
2007-05-15 11:18:00,79.212,79.215,79.193,79.215,77350000.0
2007-05-15 11:19:00,79.183,79.191,79.174,79.182,97290000.0
2007-05-15 11:20:00,79.192,79.195,79.177,79.195,87900000.0
2007-05-15 11:21:00,79.178,79.206,79.178,79.197,17650000.0
2007-05-15 11:22:00,79.189,79.201,79.183,79.189,49650000.0
2007-05-15 11:23:00,79.207,79.207,79.185,79.188,184500000.0
2007-05-15 11:24:00,79.207,79.21,79.185,79.195,153220000.0
2007-05-15 11:25:00,79.187,79.211,79.187,79.203,138910000.0
2007-05-15 11:26:00,79.213,79.213,79.195,79.201,100540000.0
2007-05-15 11:27:00,79.19,79.22,79.19,79.22,130090000.0
2007-05-15 11:28:00,79.213,79.244,79.213,79.243,139600000.0
2007-05-15 11:29:00,79.27,79.27,79.245,79.25,75800000.0
2007-05-15 11:30:00,79.265,79.331,79.262,79.307,101430000.0
2007-05-15 11:31:00,79.297,79.31,79.279,79.28,56640000.0
2007-05-15 11:32:00,79.29,79.307,79.271,79.271,97660000.0
2007-05-15 11:33:00,79.283,79.284,79.262,79.284,52670000.0
2007-05-15 11:34:00,79.263,79.285,79.263,79.272,130410000.0
2007-05-15 11:35:00,79.249,79.266,79.238,79.265,145490000.0
2007-05-15 11:36:00,79.281,79.281,79.245,79.25,138330000.0
2007-05-15 11:37:00,79.24,79.265,79.24,79.265,136510000.0
2007-05-15 11:38:00,79.243,79.258,79.243,79.25,128230000.0
2007-05-15 11:39:00,79.275,79.277,79.235,79.26,141130000.0
2007-05-15 11:40:00,79.249,79.264,79.241,79.241,112370000.0
2007-05-15 11:41:00,79.23,79.245,79.23,79.245,107530000.0
2007-05-15 11:42:00,79.237,79.259,79.236,79.246,76860000.0
2007-05-15 11:43:00,79.243,79.269,79.243,79.269,89010000.0
2007-05-15 11:44:00,79.249,79.263,79.245,79.256,86300000.0
2007-05-15 11:45:00,79.235,79.235,79.23,79.232,8300000.0
2007-05-15 11:46:00,79.248,79.264,79.243,79.257,131100000.0
2007-05-15 11:47:00,79.246,79.259,79.232,79.25,141560000.0
2007-05-15 11:48:00,79.255,79.261,79.225,79.239,126060000.0
2007-05-15 11:49:00,79.247,79.263,79.235,79.253,147730000.0
2007-05-15 11:50:00,79.246,79.278,79.233,79.26,110970000.0
2007-05-15 11:51:00,79.272,79.291,79.265,79.279,105990000.0
2007-05-15 11:52:00,79.282,79.282,79.255,79.268,70870000.0
2007-05-15 11:53:00,79.243,79.264,79.243,79.261,92420000.0
2007-05-15 11:54:00,79.24,79.264,79.24,79.264,83730000.0
2007-05-15 11:55:00,79.265,79.273,79.265,79.273,3610000.0
2007-05-15 11:56:00,79.247,79.268,79.241,79.263,88840000.0
2007-05-15 11:57:00,79.259,79.259,79.259,79.259,1500000.0
2007-05-15 12:00:00,79.268,79.268,79.231,79.24,135800000.0
2007-05-15 12:01:00,79.213,79.25,79.213,79.221,131650000.0
2007-05-15 12:02:00,79.251,79.261,79.227,79.23,129290000.0
2007-05-15 12:03:00,79.245,79.245,79.219,79.22,142730000.0
2007-05-15 12:04:00,79.212,79.224,79.212,79.22,115780000.0
2007-05-15 12:05:00,79.209,79.227,79.209,79.227,100890000.0
2007-05-15 12:06:00,79.217,79.243,79.213,79.229,87010000.0
2007-05-15 12:07:00,79.219,79.219,79.213,79.213,90060000.0
2007-05-15 12:08:00,79.232,79.232,79.212,79.212,86860000.0
2007-05-15 12:09:00,79.211,79.211,79.183,79.188,13570000.0
2007-05-15 12:10:00,79.208,79.216,79.204,79.208,56560000.0
2007-05-15 12:11:00,79.234,79.248,79.224,79.237,97760000.0
2007-05-15 12:12:00,79.246,79.253,79.235,79.247,50170000.0
2007-05-15 12:13:00,79.223,79.242,79.223,79.24,136810000.0
2007-05-15 12:14:00,79.233,79.252,79.233,79.252,130770000.0
2007-05-15 12:15:00,79.247,79.28,79.225,79.225,134120000.0
2007-05-15 12:16:00,79.225,79.229,79.22,79.221,136270000.0
2007-05-15 12:17:00,79.233,79.243,79.226,79.237,136940000.0
2007-05-15 12:18:00,79.235,79.256,79.213,79.218,138690000.0
2007-05-15 12:19:00,79.214,79.232,79.214,79.229,117820000.0
2007-05-15 12:20:00,79.199,79.223,79.199,79.219,114910000.0
2007-05-15 12:21:00,79.21,79.229,79.204,79.211,75490000.0
2007-05-15 12:22:00,79.235,79.235,79.213,79.22,92590000.0
2007-05-15 12:23:00,79.219,79.239,79.216,79.22,85350000.0
2007-05-15 12:24:00,79.234,79.244,79.223,79.228,16930000.0
2007-05-15 12:25:00,79.216,79.228,79.216,79.225,89870000.0
2007-05-15 12:26:00,79.217,79.232,79.215,79.232,107260000.0
2007-05-15 12:27:00,79.226,79.25,79.226,79.25,122130000.0
2007-05-15 12:28:00,79.221,79.234,79.221,79.228,102180000.0
2007-05-15 12:29:00,79.223,79.242,79.217,79.229,52620000.0
2007-05-15 12:30:00,79.24,79.264,79.225,79.225,100640000.0
2007-05-15 12:31:00,79.209,79.216,79.209,79.215,77560000.0
2007-05-15 12:32:00,79.229,79.244,79.223,79.244,67640000.0
2007-05-15 12:33:00,79.222,79.253,79.222,79.253,45710000.0
2007-05-15 12:34:00,79.209,79.219,79.209,79.219,44280000.0
2007-05-15 12:35:00,79.213,79.234,79.213,79.234,62440000.0
2007-05-15 12:36:00,79.213,79.243,79.213,79.233,108800000.0
2007-05-15 12:37:00,79.212,79.235,79.212,79.235,82460000.0
2007-05-15 12:39:00,79.213,79.236,79.213,79.236,68320000.0
2007-05-15 12:41:00,79.213,79.226,79.213,79.226,112270000.0
2007-05-15 12:42:00,79.225,79.274,79.212,79.212,100000000.0
2007-05-15 12:43:00,79.218,79.233,79.213,79.216,123480000.0
2007-05-15 12:44:00,79.23,79.242,79.224,79.227,140020000.0
2007-05-15 12:45:00,79.222,79.255,79.222,79.223,70050000.0
2007-05-15 12:46:00,79.21,79.232,79.21,79.232,145500000.0
2007-05-15 12:47:00,79.218,79.218,79.202,79.215,121350000.0
2007-05-15 12:48:00,79.211,79.224,79.204,79.204,71830000.0
2007-05-15 12:50:00,79.211,79.224,79.211,79.224,159650000.0
2007-05-15 12:51:00,79.221,79.235,79.221,79.225,146360000.0
2007-05-15 12:52:00,79.215,79.226,79.215,79.225,122010000.0
2007-05-15 12:53:00,79.22,79.228,79.22,79.227,90980000.0
2007-05-15 12:54:00,79.225,79.225,79.21,79.214,110420000.0
2007-05-15 12:55:00,79.222,79.227,79.216,79.218,128570000.0
2007-05-15 12:57:00,79.202,79.215,79.202,79.215,88520000.0
2007-05-15 12:58:00,79.227,79.23,79.227,79.228,55080000.0
2007-05-15 12:59:00,79.214,79.214,79.19,79.19,93210000.0
2007-05-15 13:00:00,79.181,79.202,79.177,79.196,50970000.0
2007-05-15 13:01:00,79.21,79.214,79.198,79.204,130200000.0
2007-05-15 13:02:00,79.194,79.211,79.178,79.19,131670000.0
2007-05-15 13:03:00,79.199,79.212,79.196,79.212,130970000.0
2007-05-15 13:04:00,79.175,79.183,79.17,79.178,116990000.0
2007-05-15 13:05:00,79.163,79.19,79.163,79.182,114230000.0
2007-05-15 13:06:00,79.192,79.203,79.192,79.198,131210000.0
2007-05-15 13:07:00,79.175,79.182,79.162,79.162,118260000.0
2007-05-15 13:09:00,79.171,79.193,79.171,79.193,65990000.0
2007-05-15 13:11:00,79.165,79.176,79.165,79.175,85450000.0
2007-05-15 13:12:00,79.186,79.201,79.185,79.199,17690000.0
2007-05-15 13:13:00,79.2,79.232,79.2,79.221,72400000.0
2007-05-15 13:14:00,79.205,79.243,79.205,79.222,90180000.0
2007-05-15 13:15:00,79.253,79.253,79.226,79.239,81630000.0
2007-05-15 13:16:00,79.234,79.238,79.216,79.216,9800000.0
2007-05-15 13:17:00,79.198,79.205,79.191,79.205,47900000.0
2007-05-15 13:18:00,79.204,79.225,79.204,79.225,65760000.0
2007-05-15 13:20:00,79.206,79.216,79.204,79.206,72280000.0
2007-05-15 13:21:00,79.2,79.215,79.2,79.215,138250000.0
2007-05-15 13:24:00,79.212,79.228,79.194,79.213,126460000.0
2007-05-15 13:25:00,79.2,79.215,79.2,79.215,108370000.0
2007-05-15 13:27:00,79.189,79.227,79.189,79.2,146060000.0
2007-05-15 13:28:00,79.19,79.202,79.184,79.202,65060000.0
2007-05-15 13:29:00,79.181,79.194,79.181,79.194,147730000.0
2007-05-15 13:30:00,79.211,79.211,79.178,79.188,122540000.0
2007-05-15 13:31:00,79.182,79.196,79.182,79.196,75000000.0
2007-05-15 13:32:00,79.172,79.193,79.172,79.193,50920000.0
2007-05-15 13:33:00,79.188,79.203,79.183,79.183,171340000.0
2007-05-15 13:34:00,79.198,79.203,79.193,79.195,147830000.0
2007-05-15 13:35:00,79.176,79.203,79.176,79.203,132830000.0
2007-05-15 13:36:00,79.199,79.212,79.195,79.2,100070000.0
2007-05-15 13:37:00,79.187,79.2,79.176,79.193,123860000.0
2007-05-15 13:38:00,79.203,79.211,79.202,79.205,130990000.0
2007-05-15 13:39:00,79.2,79.213,79.2,79.208,71520000.0
2007-05-15 13:40:00,79.201,79.213,79.201,79.213,100540000.0
2007-05-15 13:41:00,79.211,79.226,79.211,79.226,49730000.0
2007-05-15 13:42:00,79.25,79.25,79.246,79.247,95950000.0
2007-05-15 13:44:00,79.22,79.232,79.22,79.223,133490000.0
2007-05-15 13:45:00,79.243,79.247,79.239,79.241,135540000.0
2007-05-15 13:46:00,79.219,79.236,79.219,79.221,123850000.0
2007-05-15 13:47:00,79.228,79.252,79.221,79.247,124260000.0
2007-05-15 13:48:00,79.227,79.262,79.227,79.247,120420000.0
2007-05-15 13:49:00,79.238,79.238,79.229,79.229,131670000.0
2007-05-15 13:50:00,79.241,79.255,79.241,79.254,115620000.0
2007-05-15 13:51:00,79.237,79.24,79.236,79.239,104950000.0
2007-05-15 13:52:00,79.245,79.263,79.234,79.234,71600000.0
2007-05-15 13:53:00,79.224,79.244,79.218,79.218,82880000.0
2007-05-15 13:54:00,79.236,79.244,79.232,79.238,76970000.0
2007-05-15 13:55:00,79.225,79.24,79.225,79.24,6190000.0
2007-05-15 13:56:00,79.231,79.246,79.228,79.235,112540000.0
2007-05-15 13:57:00,79.247,79.25,79.246,79.249,98490000.0
2007-05-15 13:58:00,79.208,79.217,79.208,79.217,65000000.0
2007-05-15 14:00:00,79.227,79.257,79.225,79.244,88370000.0
2007-05-15 14:02:00,79.228,79.243,79.228,79.243,144510000.0
2007-05-15 14:03:00,79.253,79.253,79.223,79.223,104080000.0
2007-05-15 14:04:00,79.226,79.226,79.211,79.215,131040000.0
2007-05-15 14:05:00,79.23,79.265,79.223,79.249,141670000.0
2007-05-15 14:06:00,79.247,79.278,79.246,79.276,77070000.0
2007-05-15 14:07:00,79.272,79.299,79.272,79.29,106390000.0
2007-05-15 14:08:00,79.261,79.282,79.261,79.277,54230000.0
2007-05-15 14:09:00,79.273,79.294,79.266,79.277,102860000.0
2007-05-15 14:10:00,79.268,79.277,79.268,79.277,58130000.0
2007-05-15 14:11:00,79.267,79.272,79.256,79.256,132990000.0
2007-05-15 14:12:00,79.264,79.282,79.257,79.282,144100000.0
2007-05-15 14:13:00,79.256,79.26,79.256,79.257,137510000.0
2007-05-15 14:14:00,79.274,79.284,79.265,79.284,139730000.0
2007-05-15 14:15:00,79.264,79.308,79.264,79.29,130040000.0
2007-05-15 14:16:00,79.271,79.284,79.261,79.269,142740000.0
2007-05-15 14:17:00,79.26,79.272,79.257,79.268,119900000.0
2007-05-15 14:18:00,79.306,79.308,79.301,79.301,110390000.0
2007-05-15 14:20:00,79.261,79.275,79.261,79.27,91190000.0
2007-05-15 14:21:00,79.268,79.299,79.264,79.284,91210000.0
2007-05-15 14:22:00,79.255,79.268,79.247,79.26,27120000.0
2007-05-15 14:23:00,79.247,79.261,79.241,79.249,76630000.0
2007-05-15 14:24:00,79.26,79.274,79.26,79.268,104100000.0
2007-05-15 14:25:00,79.263,79.263,79.243,79.243,61000000.0
2007-05-15 14:26:00,79.253,79.288,79.239,79.288,105570000.0
2007-05-15 14:27:00,79.289,79.302,79.269,79.286,56330000.0
2007-05-15 14:28:00,79.278,79.291,79.264,79.273,135390000.0
2007-05-15 14:29:00,79.268,79.296,79.268,79.277,144620000.0
2007-05-15 14:30:00,79.262,79.27,79.235,79.266,136390000.0
2007-05-15 14:31:00,79.262,79.307,79.262,79.288,132020000.0
2007-05-15 14:32:00,79.279,79.299,79.265,79.289,131260000.0
2007-05-15 14:33:00,79.261,79.28,79.252,79.259,150210000.0
2007-05-15 14:34:00,79.256,79.289,79.256,79.284,125860000.0
2007-05-15 14:35:00,79.311,79.336,79.306,79.32,110250000.0
2007-05-15 14:36:00,79.334,79.334,79.304,79.304,77190000.0
2007-05-15 14:37:00,79.292,79.308,79.289,79.308,90750000.0
2007-05-15 14:38:00,79.285,79.305,79.285,79.305,84720000.0
2007-05-15 14:39:00,79.286,79.32,79.286,79.32,8450000.0
2007-05-15 14:40:00,79.3,79.317,79.288,79.288,136290000.0
2007-05-15 14:41:00,79.301,79.303,79.281,79.281,144640000.0
2007-05-15 14:42:00,79.301,79.343,79.29,79.292,140020000.0
2007-05-15 14:43:00,79.305,79.311,79.263,79.311,133810000.0
2007-05-15 14:44:00,79.289,79.304,79.289,79.294,124760000.0
2007-05-15 14:45:00,79.285,79.311,79.285,79.297,150430000.0
2007-05-15 14:46:00,79.262,79.293,79.262,79.293,121390000.0
2007-05-15 14:47:00,79.267,79.286,79.267,79.286,124680000.0
2007-05-15 14:48:00,79.261,79.28,79.255,79.275,80080000.0
2007-05-15 14:49:00,79.271,79.29,79.266,79.284,90670000.0
2007-05-15 14:50:00,79.26,79.284,79.26,79.275,89840000.0
2007-05-15 14:51:00,79.275,79.297,79.275,79.284,16140000.0
2007-05-15 14:52:00,79.292,79.314,79.292,79.314,109960000.0
2007-05-15 14:53:00,79.306,79.323,79.304,79.316,75930000.0
2007-05-15 14:54:00,79.364,79.368,79.36,79.36,149620000.0
2007-05-15 14:57:00,79.336,79.336,79.294,79.309,122950000.0
2007-05-15 14:58:00,79.28,79.294,79.28,79.293,104960000.0
2007-05-15 14:59:00,79.29,79.303,79.278,79.278,141770000.0
2007-05-15 15:00:00,79.28,79.291,79.254,79.269,147330000.0
2007-05-15 15:01:00,79.282,79.309,79.282,79.297,65460000.0
2007-05-15 15:02:00,79.292,79.32,79.292,79.292,148820000.0
2007-05-15 15:03:00,79.301,79.321,79.301,79.316,122890000.0
2007-05-15 15:04:00,79.311,79.342,79.311,79.342,87750000.0
2007-05-15 15:05:00,79.357,79.364,79.34,79.34,48980000.0
2007-05-15 15:06:00,79.348,79.379,79.338,79.35,177120000.0
2007-05-15 15:07:00,79.34,79.36,79.34,79.353,150730000.0
2007-05-15 15:08:00,79.348,79.369,79.348,79.353,132650000.0
2007-05-15 15:09:00,79.363,79.37,79.344,79.344,93600000.0
2007-05-15 15:11:00,79.343,79.357,79.324,79.33,123260000.0
2007-05-15 15:12:00,79.317,79.353,79.317,79.341,80040000.0
2007-05-15 15:13:00,79.336,79.36,79.336,79.342,89700000.0
2007-05-15 15:14:00,79.326,79.327,79.322,79.322,48020000.0
2007-05-15 15:15:00,79.314,79.349,79.314,79.344,92610000.0
2007-05-15 15:16:00,79.33,79.336,79.33,79.33,46960000.0
2007-05-15 15:18:00,79.338,79.345,79.331,79.337,140890000.0
2007-05-15 15:19:00,79.319,79.343,79.319,79.343,133700000.0
2007-05-15 15:20:00,79.319,79.336,79.319,79.336,129330000.0
2007-05-15 15:21:00,79.341,79.349,79.34,79.343,120520000.0
2007-05-15 15:22:00,79.315,79.344,79.315,79.344,130190000.0
2007-05-15 15:23:00,79.332,79.345,79.332,79.345,117430000.0
2007-05-15 15:24:00,79.322,79.357,79.322,79.357,111720000.0
2007-05-15 15:25:00,79.327,79.329,79.321,79.329,76670000.0
2007-05-15 15:26:00,79.319,79.333,79.307,79.307,86970000.0
2007-05-15 15:27:00,79.341,79.345,79.33,79.331,84300000.0
2007-05-15 15:28:00,79.332,79.344,79.318,79.344,15390000.0
2007-05-15 15:29:00,79.314,79.329,79.302,79.302,75070000.0
2007-05-15 15:30:00,79.314,79.332,79.303,79.303,63270000.0
2007-05-15 15:31:00,79.317,79.323,79.303,79.303,41600000.0
2007-05-15 15:32:00,79.308,79.323,79.303,79.316,46830000.0
2007-05-15 15:33:00,79.312,79.322,79.304,79.308,61540000.0
2007-05-15 15:34:00,79.322,79.343,79.322,79.343,104280000.0
2007-05-15 15:35:00,79.324,79.327,79.317,79.317,78590000.0
2007-05-15 15:36:00,79.309,79.331,79.3,79.3,154270000.0
2007-05-15 15:37:00,79.309,79.31,79.307,79.309,73620000.0
2007-05-15 15:38:00,79.304,79.333,79.304,79.325,129860000.0
2007-05-15 15:39:00,79.322,79.35,79.303,79.303,122820000.0
2007-05-15 15:40:00,79.319,79.322,79.317,79.318,103520000.0
2007-05-15 15:41:00,79.29,79.314,79.29,79.311,147290000.0
2007-05-15 15:42:00,79.312,79.323,79.312,79.323,147500000.0
2007-05-15 15:43:00,79.329,79.358,79.311,79.345,71090000.0
2007-05-15 15:44:00,79.321,79.341,79.318,79.335,147740000.0
2007-05-15 15:45:00,79.327,79.35,79.311,79.311,139690000.0
2007-05-15 15:46:00,79.328,79.338,79.328,79.338,83140000.0
2007-05-15 15:47:00,79.349,79.362,79.335,79.349,49950000.0
2007-05-15 15:48:00,79.34,79.352,79.335,79.352,190140000.0
2007-05-15 15:49:00,79.328,79.34,79.308,79.308,154700000.0
2007-05-15 15:50:00,79.32,79.32,79.287,79.305,136880000.0
2007-05-15 15:51:00,79.292,79.349,79.292,79.309,104130000.0
2007-05-15 15:52:00,79.311,79.311,79.281,79.286,123980000.0
2007-05-15 15:53:00,79.308,79.331,79.305,79.307,139830000.0
2007-05-15 15:54:00,79.332,79.346,79.302,79.322,76120000.0
2007-05-15 15:55:00,79.31,79.323,79.302,79.302,100460000.0
2007-05-15 15:56:00,79.315,79.315,79.292,79.308,53620000.0
2007-05-15 15:57:00,79.314,79.314,79.294,79.3,104010000.0
2007-05-15 15:58:00,79.309,79.322,79.302,79.312,55290000.0
2007-05-15 15:59:00,79.3,79.315,79.293,79.304,135370000.0
2007-05-15 16:00:00,79.321,79.324,79.299,79.315,140070000.0
2007-05-15 16:01:00,79.308,79.321,79.303,79.317,133190000.0
2007-05-15 16:02:00,79.29,79.315,79.29,79.315,124810000.0
2007-05-15 16:03:00,79.314,79.358,79.309,79.322,132430000.0
2007-05-15 16:04:00,79.337,79.344,79.317,79.344,133940000.0
2007-05-15 16:05:00,79.321,79.354,79.316,79.317,114800000.0
2007-05-15 16:06:00,79.345,79.356,79.335,79.356,111050000.0
2007-05-15 16:07:00,79.35,79.365,79.35,79.359,73200000.0
2007-05-15 16:08:00,79.364,79.364,79.338,79.338,88140000.0
2007-05-15 16:09:00,79.348,79.379,79.347,79.369,89050000.0
2007-05-15 16:10:00,79.361,79.368,79.35,79.35,13140000.0
2007-05-15 16:11:00,79.36,79.38,79.356,79.372,112020000.0
2007-05-15 16:12:00,79.385,79.4,79.37,79.374,77750000.0
2007-05-15 16:13:00,79.384,79.39,79.361,79.381,99300000.0
2007-05-15 16:14:00,79.378,79.403,79.378,79.403,88430000.0
2007-05-15 16:15:00,79.4,79.421,79.4,79.415,13000000.0
2007-05-15 16:16:00,79.37,79.381,79.365,79.379,116260000.0
2007-05-15 16:17:00,79.386,79.387,79.379,79.387,104430000.0
2007-05-15 16:18:00,79.38,79.412,79.376,79.407,77810000.0
2007-05-15 16:19:00,79.376,79.376,79.365,79.365,87790000.0
2007-05-15 16:20:00,79.359,79.383,79.359,79.383,81130000.0
2007-05-15 16:21:00,79.381,79.381,79.358,79.365,21530000.0
2007-05-15 16:22:00,79.337,79.363,79.333,79.357,115380000.0
2007-05-15 16:23:00,79.334,79.356,79.334,79.35,100720000.0
2007-05-15 16:24:00,79.374,79.374,79.353,79.353,79490000.0
2007-05-15 16:25:00,79.359,79.372,79.351,79.363,91060000.0
2007-05-15 16:26:00,79.352,79.359,79.343,79.348,80880000.0
2007-05-15 16:27:00,79.344,79.362,79.344,79.358,17360000.0
2007-05-15 16:28:00,79.331,79.353,79.331,79.353,126480000.0
2007-05-15 16:29:00,79.329,79.344,79.324,79.344,131600000.0
2007-05-15 16:30:00,79.336,79.38,79.315,79.315,128330000.0
2007-05-15 16:31:00,79.336,79.336,79.305,79.317,144640000.0
2007-05-15 16:32:00,79.284,79.295,79.25,79.265,114950000.0
2007-05-15 16:33:00,79.279,79.308,79.268,79.287,113530000.0
2007-05-15 16:34:00,79.281,79.301,79.281,79.291,71210000.0
2007-05-15 16:35:00,79.303,79.303,79.274,79.274,96620000.0
2007-05-15 16:36:00,79.287,79.3,79.275,79.281,87610000.0
2007-05-15 16:37:00,79.267,79.282,79.267,79.282,8820000.0
2007-05-15 16:38:00,79.26,79.28,79.238,79.239,133590000.0
2007-05-15 16:39:00,79.223,79.248,79.215,79.23,146890000.0
2007-05-15 16:40:00,79.219,79.252,79.219,79.227,125220000.0
2007-05-15 16:41:00,79.241,79.241,79.224,79.239,130580000.0
2007-05-15 16:42:00,79.233,79.269,79.226,79.251,130270000.0
2007-05-15 16:43:00,79.269,79.274,79.253,79.257,142980000.0
2007-05-15 16:44:00,79.271,79.271,79.242,79.242,127040000.0
2007-05-15 16:45:00,79.265,79.268,79.243,79.259,107850000.0
2007-05-15 16:46:00,79.232,79.251,79.232,79.249,74050000.0
2007-05-15 16:47:00,79.222,79.241,79.211,79.225,91660000.0
2007-05-15 16:48:00,79.232,79.25,79.222,79.236,83800000.0
2007-05-15 16:49:00,79.252,79.268,79.25,79.268,10890000.0
2007-05-15 16:50:00,79.252,79.262,79.241,79.251,91290000.0
2007-05-15 16:51:00,79.227,79.266,79.227,79.253,85440000.0
2007-05-15 16:52:00,79.253,79.28,79.253,79.28,9800000.0
2007-05-15 16:53:00,79.261,79.28,79.261,79.275,153650000.0
2007-05-15 16:54:00,79.301,79.309,79.264,79.28,142550000.0
2007-05-15 16:55:00,79.268,79.282,79.253,79.27,88100000.0
2007-05-15 16:56:00,79.262,79.267,79.261,79.267,53430000.0
2007-05-15 16:57:00,79.274,79.274,79.251,79.274,177340000.0
2007-05-15 16:58:00,79.245,79.26,79.209,79.209,157080000.0
2007-05-15 16:59:00,79.218,79.247,79.218,79.245,130520000.0
2007-05-15 17:00:00,79.237,79.256,79.203,79.206,100810000.0
2007-05-15 17:01:00,79.212,79.23,79.212,79.23,131260000.0
2007-05-15 17:02:00,79.203,79.222,79.198,79.222,138630000.0
2007-05-15 17:03:00,79.217,79.235,79.205,79.221,76610000.0
2007-05-15 17:04:00,79.209,79.22,79.197,79.203,99990000.0
2007-05-15 17:05:00,79.213,79.239,79.213,79.228,50310000.0
2007-05-15 17:06:00,79.239,79.263,79.234,79.237,102030000.0
2007-05-15 17:07:00,79.25,79.264,79.243,79.264,61380000.0
2007-05-15 17:08:00,79.24,79.255,79.232,79.234,126870000.0
2007-05-15 17:09:00,79.233,79.277,79.233,79.248,143700000.0
2007-05-15 17:10:00,79.261,79.281,79.261,79.269,123600000.0
2007-05-15 17:11:00,79.257,79.266,79.244,79.266,134540000.0
2007-05-15 17:12:00,79.253,79.275,79.253,79.27,125620000.0
2007-05-15 17:13:00,79.257,79.257,79.235,79.238,144080000.0
2007-05-15 17:14:00,79.248,79.259,79.24,79.255,121570000.0
2007-05-15 17:15:00,79.242,79.269,79.242,79.249,105600000.0
2007-05-15 17:16:00,79.242,79.26,79.242,79.242,78590000.0
2007-05-15 17:17:00,79.249,79.25,79.243,79.243,89040000.0
2007-05-15 17:18:00,79.266,79.283,79.261,79.261,83240000.0
2007-05-15 17:19:00,79.267,79.267,79.267,79.267,2440000.0
2007-05-15 17:20:00,79.253,79.256,79.24,79.241,117350000.0
2007-05-15 17:21:00,79.247,79.261,79.235,79.242,111500000.0
2007-05-15 17:22:00,79.255,79.255,79.235,79.24,77250000.0
2007-05-15 17:23:00,79.218,79.223,79.205,79.205,90290000.0
2007-05-15 17:24:00,79.228,79.255,79.228,79.231,81810000.0
2007-05-15 17:25:00,79.218,79.221,79.215,79.22,14120000.0
2007-05-15 17:26:00,79.205,79.221,79.193,79.204,122160000.0
2007-05-15 17:27:00,79.191,79.215,79.191,79.215,107270000.0
2007-05-15 17:28:00,79.209,79.23,79.209,79.229,73280000.0
2007-05-15 17:29:00,79.222,79.233,79.215,79.222,87000000.0
2007-05-15 17:30:00,79.214,79.222,79.197,79.208,86560000.0
2007-05-15 17:31:00,79.205,79.221,79.205,79.215,11540000.0
2007-05-15 17:32:00,79.196,79.206,79.195,79.206,148870000.0
2007-05-15 17:33:00,79.229,79.244,79.229,79.237,130290000.0
2007-05-15 17:35:00,79.222,79.251,79.222,79.248,125860000.0
2007-05-15 17:36:00,79.255,79.255,79.223,79.23,140610000.0
2007-05-15 17:37:00,79.214,79.226,79.198,79.215,122200000.0
2007-05-15 17:38:00,79.22,79.23,79.213,79.228,107810000.0
2007-05-15 17:39:00,79.221,79.247,79.221,79.247,76060000.0
2007-05-15 17:40:00,79.23,79.251,79.222,79.241,92310000.0
2007-05-15 17:41:00,79.227,79.25,79.226,79.238,94330000.0
2007-05-15 17:42:00,79.269,79.271,79.251,79.257,18490000.0
2007-05-15 17:43:00,79.233,79.249,79.233,79.24,89540000.0
2007-05-15 17:44:00,79.243,79.274,79.243,79.274,90470000.0
2007-05-15 17:45:00,79.258,79.275,79.252,79.253,23130000.0
2007-05-15 17:46:00,79.261,79.286,79.256,79.259,86470000.0
2007-05-15 17:47:00,79.27,79.295,79.27,79.283,90030000.0
2007-05-15 17:48:00,79.286,79.312,79.285,79.295,15430000.0
2007-05-15 17:49:00,79.279,79.285,79.278,79.279,11830000.0
2007-05-15 17:50:00,79.29,79.307,79.283,79.307,127720000.0
2007-05-15 17:51:00,79.309,79.309,79.3,79.306,139420000.0
2007-05-15 17:52:00,79.28,79.303,79.28,79.284,126500000.0
2007-05-15 17:53:00,79.271,79.294,79.271,79.294,113200000.0
2007-05-15 17:54:00,79.289,79.299,79.274,79.274,77340000.0
2007-05-15 17:55:00,79.28,79.301,79.28,79.283,84960000.0
2007-05-15 17:56:00,79.277,79.293,79.277,79.279,86770000.0
2007-05-15 17:57:00,79.295,79.303,79.288,79.288,11680000.0
2007-05-15 17:58:00,79.287,79.287,79.28,79.284,110050000.0
2007-05-15 17:59:00,79.314,79.314,79.292,79.3,76870000.0
2007-05-15 18:00:00,79.287,79.325,79.285,79.285,140100000.0
2007-05-15 18:01:00,79.298,79.306,79.293,79.306,74410000.0
2007-05-15 18:02:00,79.304,79.331,79.304,79.319,130920000.0
2007-05-15 18:03:00,79.305,79.305,79.274,79.279,132710000.0
2007-05-15 18:05:00,79.289,79.301,79.285,79.287,133270000.0
2007-05-15 18:06:00,79.3,79.328,79.299,79.315,146600000.0
2007-05-15 18:07:00,79.307,79.322,79.303,79.316,71770000.0
2007-05-15 18:08:00,79.278,79.289,79.245,79.282,150250000.0
2007-05-15 18:09:00,79.264,79.289,79.237,79.253,127270000.0
2007-05-15 18:10:00,79.274,79.288,79.274,79.288,75740000.0
2007-05-15 18:11:00,79.262,79.28,79.254,79.276,49080000.0
2007-05-15 18:12:00,79.282,79.282,79.252,79.252,166370000.0
2007-05-15 18:13:00,79.269,79.27,79.265,79.265,146420000.0
2007-05-15 18:14:00,79.273,79.282,79.253,79.275,122060000.0
2007-05-15 18:15:00,79.287,79.289,79.283,79.289,100140000.0
2007-05-15 18:16:00,79.271,79.271,79.242,79.269,131570000.0
2007-05-15 18:18:00,79.243,79.27,79.243,79.246,76020000.0
2007-05-15 18:19:00,79.258,79.273,79.241,79.273,100670000.0
2007-05-15 18:20:00,79.244,79.284,79.244,79.284,52500000.0
2007-05-15 18:21:00,79.3,79.314,79.275,79.275,97410000.0
2007-05-15 18:22:00,79.251,79.289,79.251,79.273,54570000.0
2007-05-15 18:23:00,79.271,79.292,79.271,79.282,123180000.0
2007-05-15 18:24:00,79.238,79.282,79.238,79.259,140830000.0
2007-05-15 18:26:00,79.241,79.264,79.241,79.257,117170000.0
2007-05-15 18:27:00,79.279,79.281,79.276,79.28,122400000.0
2007-05-15 18:28:00,79.27,79.27,79.266,79.268,138510000.0
2007-05-15 18:29:00,79.244,79.247,79.24,79.242,111010000.0
2007-05-15 18:30:00,79.286,79.287,79.281,79.281,95590000.0
2007-05-15 18:31:00,79.247,79.249,79.241,79.241,70690000.0
2007-05-15 18:32:00,79.248,79.25,79.243,79.243,90880000.0
2007-05-15 18:33:00,79.237,79.27,79.237,79.252,77810000.0
2007-05-15 18:35:00,79.234,79.245,79.234,79.245,145130000.0
2007-05-15 18:36:00,79.283,79.287,79.278,79.278,140550000.0
2007-05-15 18:38:00,79.259,79.261,79.256,79.259,135170000.0
2007-05-15 18:39:00,79.29,79.29,79.286,79.287,145920000.0
2007-05-15 18:40:00,79.287,79.291,79.284,79.289,121220000.0
2007-05-15 18:41:00,79.266,79.268,79.26,79.267,115280000.0
2007-05-15 18:42:00,79.259,79.3,79.259,79.297,74770000.0
2007-05-15 18:43:00,79.28,79.295,79.28,79.291,92040000.0
2007-05-15 18:44:00,79.287,79.303,79.281,79.281,87210000.0
2007-05-15 18:45:00,79.299,79.309,79.294,79.309,17080000.0
2007-05-15 18:46:00,79.289,79.303,79.264,79.282,107910000.0
2007-05-15 18:48:00,79.274,79.294,79.273,79.281,65500000.0
2007-05-15 18:49:00,79.3,79.315,79.291,79.3,40410000.0
2007-05-15 18:50:00,79.326,79.326,79.321,79.321,38050000.0
2007-05-15 18:51:00,79.293,79.323,79.293,79.323,62010000.0
2007-05-15 18:52:00,79.318,79.331,79.301,79.301,103750000.0
2007-05-15 18:53:00,79.287,79.289,79.286,79.289,72910000.0
2007-05-15 18:54:00,79.285,79.319,79.285,79.29,137090000.0
2007-05-15 18:55:00,79.298,79.303,79.284,79.303,71710000.0
2007-05-15 18:56:00,79.288,79.295,79.283,79.294,122700000.0
2007-05-15 18:57:00,79.303,79.316,79.267,79.267,119540000.0
2007-05-15 18:58:00,79.272,79.294,79.272,79.278,99400000.0
2007-05-15 18:59:00,79.306,79.306,79.297,79.297,125120000.0
2007-05-15 19:00:00,79.274,79.297,79.266,79.292,150680000.0
2007-05-15 19:01:00,79.281,79.312,79.281,79.298,70230000.0
2007-05-15 19:02:00,79.274,79.31,79.274,79.279,149470000.0
2007-05-15 19:03:00,79.307,79.316,79.276,79.316,118230000.0
2007-05-15 19:04:00,79.295,79.295,79.273,79.29,79930000.0
2007-05-15 19:05:00,79.282,79.293,79.275,79.293,50750000.0
2007-05-15 19:06:00,79.308,79.319,79.296,79.317,165100000.0
2007-05-15 19:07:00,79.301,79.323,79.301,79.314,143840000.0
2007-05-15 19:08:00,79.289,79.323,79.289,79.323,130430000.0
2007-05-15 19:09:00,79.291,79.318,79.288,79.316,97570000.0
2007-05-15 19:10:00,79.283,79.305,79.283,79.303,129850000.0
2007-05-15 19:11:00,79.312,79.312,79.291,79.291,120350000.0
2007-05-15 19:12:00,79.283,79.335,79.283,79.318,71830000.0
2007-05-15 19:13:00,79.3,79.326,79.292,79.324,97670000.0
2007-05-15 19:14:00,79.312,79.361,79.312,79.346,50490000.0
2007-05-15 19:15:00,79.366,79.366,79.36,79.36,96430000.0
2007-05-15 19:16:00,79.318,79.32,79.317,79.318,50860000.0
2007-05-15 19:18:00,79.343,79.348,79.342,79.347,139030000.0
2007-05-15 19:19:00,79.309,79.333,79.309,79.333,128440000.0
2007-05-15 19:20:00,79.301,79.321,79.301,79.302,129550000.0
2007-05-15 19:21:00,79.344,79.344,79.315,79.315,118770000.0
2007-05-15 19:22:00,79.335,79.335,79.303,79.31,135870000.0
2007-05-15 19:23:00,79.338,79.34,79.334,79.339,108870000.0
2007-05-15 19:24:00,79.332,79.332,79.308,79.326,102530000.0
2007-05-15 19:25:00,79.291,79.32,79.291,79.291,72810000.0
2007-05-15 19:26:00,79.301,79.319,79.297,79.319,86850000.0
2007-05-15 19:27:00,79.308,79.324,79.308,79.324,87430000.0
2007-05-15 19:29:00,79.298,79.308,79.298,79.308,136980000.0
2007-05-15 19:30:00,79.334,79.334,79.305,79.305,131470000.0
2007-05-15 19:31:00,79.313,79.341,79.313,79.335,149490000.0
2007-05-15 19:32:00,79.322,79.345,79.322,79.343,128780000.0
2007-05-15 19:33:00,79.312,79.332,79.312,79.33,115810000.0
2007-05-15 19:34:00,79.332,79.332,79.314,79.314,74450000.0
2007-05-15 19:35:00,79.32,79.342,79.316,79.328,96030000.0
2007-05-15 19:36:00,79.343,79.343,79.311,79.311,88410000.0
2007-05-15 19:38:00,79.314,79.32,79.311,79.317,71250000.0
2007-05-15 19:39:00,79.351,79.351,79.329,79.329,12620000.0
2007-05-15 19:40:00,79.319,79.328,79.319,79.325,56260000.0
2007-05-15 19:41:00,79.321,79.344,79.305,79.344,89700000.0
2007-05-15 19:42:00,79.356,79.356,79.329,79.329,125850000.0
2007-05-15 19:43:00,79.316,79.326,79.316,79.319,113880000.0
2007-05-15 19:44:00,79.326,79.326,79.317,79.325,100920000.0
2007-05-15 19:45:00,79.325,79.361,79.325,79.355,110290000.0
2007-05-15 19:46:00,79.319,79.344,79.314,79.344,116290000.0
2007-05-15 19:47:00,79.315,79.338,79.315,79.334,106620000.0
2007-05-15 19:48:00,79.327,79.347,79.321,79.347,94360000.0
2007-05-15 19:50:00,79.314,79.341,79.314,79.326,75520000.0
2007-05-15 19:51:00,79.34,79.36,79.34,79.357,62510000.0
2007-05-15 19:52:00,79.304,79.326,79.304,79.326,82350000.0
2007-05-15 19:53:00,79.315,79.337,79.315,79.337,70350000.0
2007-05-15 19:54:00,79.353,79.353,79.314,79.33,105340000.0
2007-05-15 19:55:00,79.32,79.329,79.318,79.329,111020000.0
2007-05-15 19:56:00,79.341,79.343,79.34,79.34,118740000.0
2007-05-15 19:57:00,79.375,79.375,79.362,79.37,6950000.0
2007-05-15 19:58:00,79.306,79.339,79.306,79.339,81360000.0
2007-05-15 19:59:00,79.305,79.331,79.305,79.331,25610000.0
2007-05-15 20:00:00,79.315,79.334,79.309,79.318,28650000.0
2007-05-15 20:01:00,79.319,79.333,79.319,79.333,5300000.0
2007-05-15 20:02:00,79.336,79.345,79.336,79.345,115810000.0
2007-05-15 20:03:00,79.354,79.356,79.348,79.349,79380000.0
2007-05-15 20:06:00,79.348,79.351,79.339,79.339,101270000.0
2007-05-15 20:08:00,79.329,79.334,79.328,79.332,105120000.0
2007-05-15 20:09:00,79.338,79.338,79.336,79.338,7190000.0
2007-05-15 20:12:00,79.339,79.346,79.339,79.345,49630000.0
2007-05-15 20:13:00,79.327,79.333,79.314,79.32,16570000.0
2007-05-15 20:14:00,79.312,79.341,79.312,79.341,87560000.0
2007-05-15 20:15:00,79.353,79.353,79.311,79.34,122870000.0
2007-05-15 20:17:00,79.311,79.329,79.311,79.328,107220000.0
2007-05-15 20:18:00,79.302,79.334,79.299,79.33,47430000.0
2007-05-15 20:19:00,79.336,79.336,79.301,79.301,59600000.0
2007-05-15 20:20:00,79.304,79.304,79.296,79.296,92240000.0
2007-05-15 20:21:00,79.34,79.34,79.305,79.305,10130000.0
2007-05-15 20:22:00,79.305,79.321,79.302,79.321,13790000.0
2007-05-15 20:24:00,79.294,79.327,79.294,79.315,43730000.0
2007-05-15 20:25:00,79.327,79.327,79.317,79.322,103780000.0
2007-05-15 20:26:00,79.312,79.313,79.295,79.295,80320000.0
2007-05-15 20:27:00,79.312,79.32,79.299,79.299,9330000.0
2007-05-15 20:28:00,79.317,79.317,79.31,79.31,51980000.0
2007-05-15 20:29:00,79.281,79.293,79.281,79.293,49200000.0
2007-05-15 20:30:00,79.316,79.336,79.295,79.316,69050000.0
2007-05-15 20:31:00,79.305,79.308,79.285,79.285,15520000.0
2007-05-15 20:32:00,79.295,79.303,79.276,79.303,109960000.0
2007-05-15 20:33:00,79.319,79.321,79.319,79.321,3460000.0
2007-05-15 20:36:00,79.272,79.301,79.266,79.267,91140000.0
2007-05-15 20:38:00,79.261,79.294,79.261,79.294,64970000.0
2007-05-15 20:39:00,79.263,79.275,79.256,79.256,13750000.0
2007-05-15 20:40:00,79.274,79.274,79.246,79.258,51610000.0
2007-05-15 20:41:00,79.287,79.289,79.286,79.288,79070000.0
2007-05-15 20:42:00,79.277,79.283,79.249,79.283,124730000.0
2007-05-15 20:43:00,79.262,79.269,79.262,79.269,4880000.0
2007-05-15 20:44:00,79.25,79.273,79.245,79.263,103220000.0
2007-05-15 20:45:00,79.259,79.262,79.234,79.242,12100000.0
2007-05-15 20:46:00,79.221,79.24,79.22,79.226,14640000.0
2007-05-15 20:47:00,79.235,79.26,79.213,79.26,103000000.0
2007-05-15 20:48:00,79.236,79.266,79.228,79.266,14650000.0
2007-05-15 20:49:00,79.273,79.273,79.253,79.253,6800000.0
2007-05-15 20:50:00,79.265,79.27,79.231,79.27,74530000.0
2007-05-15 20:51:00,79.252,79.274,79.235,79.264,60870000.0
2007-05-15 20:53:00,79.257,79.267,79.255,79.264,194220000.0
2007-05-15 20:54:00,79.263,79.28,79.258,79.258,147890000.0
2007-05-15 20:55:00,79.256,79.256,79.227,79.227,110860000.0
2007-05-15 20:56:00,79.227,79.228,79.22,79.228,91340000.0
2007-05-15 20:57:00,79.224,79.251,79.224,79.236,108830000.0
2007-05-15 20:58:00,79.251,79.276,79.251,79.264,111510000.0
2007-05-15 20:59:00,79.253,79.291,79.253,79.291,134060000.0
2007-05-15 21:00:00,79.266,79.312,79.266,79.278,164520000.0
2007-05-15 21:02:00,79.259,79.265,79.251,79.251,142620000.0
2007-05-15 21:03:00,79.284,79.284,79.25,79.25,124600000.0
2007-05-15 21:05:00,79.25,79.26,79.247,79.257,75820000.0
2007-05-15 21:06:00,79.283,79.284,79.277,79.277,64270000.0
2007-05-15 21:07:00,79.245,79.252,79.242,79.252,9610000.0
2007-05-15 21:08:00,79.245,79.247,79.242,79.244,102970000.0
2007-05-15 21:09:00,79.273,79.28,79.271,79.274,105520000.0
2007-05-15 21:11:00,79.255,79.261,79.254,79.255,82610000.0
2007-05-15 21:12:00,79.267,79.267,79.265,79.265,4130000.0
2007-05-15 21:13:00,79.249,79.252,79.249,79.252,4920000.0
2007-05-15 21:15:00,79.254,79.279,79.254,79.271,101450000.0
2007-05-15 21:17:00,79.245,79.25,79.245,79.246,114340000.0
2007-05-15 21:18:00,79.271,79.271,79.265,79.265,3190000.0
2007-05-15 21:19:00,79.256,79.257,79.256,79.257,4880000.0
2007-05-15 21:21:00,79.283,79.283,79.242,79.242,33150000.0
2007-05-15 21:22:00,79.223,79.229,79.223,79.229,2640000.0
2007-05-15 21:23:00,79.206,79.217,79.206,79.206,73260000.0
2007-05-15 21:24:00,79.244,79.251,79.231,79.231,65110000.0
2007-05-15 21:25:00,79.218,79.219,79.215,79.218,101230000.0
2007-05-15 21:26:00,79.228,79.229,79.218,79.225,118920000.0
2007-05-15 21:27:00,79.24,79.27,79.235,79.25,69530000.0
2007-05-15 21:28:00,79.239,79.246,79.239,79.246,89310000.0
2007-05-15 21:29:00,79.237,79.239,79.236,79.238,65630000.0
2007-05-15 21:30:00,79.25,79.271,79.242,79.266,102210000.0
2007-05-15 21:31:00,79.231,79.242,79.229,79.233,115900000.0
2007-05-15 21:32:00,79.244,79.248,79.237,79.245,85130000.0
2007-05-15 21:33:00,79.264,79.264,79.247,79.248,9660000.0
2007-05-15 21:35:00,79.258,79.26,79.254,79.258,110470000.0
2007-05-15 21:36:00,79.253,79.281,79.253,79.276,92770000.0
2007-05-15 21:38:00,79.256,79.256,79.248,79.248,134180000.0
2007-05-15 21:39:00,79.263,79.275,79.263,79.268,153730000.0
2007-05-15 21:40:00,79.259,79.266,79.258,79.266,94850000.0
2007-05-15 21:41:00,79.257,79.26,79.257,79.258,111530000.0
2007-05-15 21:42:00,79.263,79.278,79.258,79.269,16750000.0
2007-05-15 21:43:00,79.258,79.258,79.255,79.255,4130000.0
2007-05-15 21:45:00,79.294,79.296,79.289,79.289,5830000.0
2007-05-15 21:46:00,79.265,79.267,79.26,79.262,60320000.0
2007-05-15 21:48:00,79.252,79.29,79.252,79.286,81240000.0
2007-05-15 21:49:00,79.259,79.259,79.259,79.259,1690000.0
2007-05-15 21:51:00,79.283,79.283,79.251,79.251,73270000.0
2007-05-15 21:54:00,79.283,79.283,79.251,79.251,95430000.0
2007-05-15 21:56:00,79.239,79.25,79.239,79.245,77080000.0
2007-05-15 21:57:00,79.277,79.278,79.277,79.278,5480000.0
2007-05-15 22:00:00,79.295,79.295,79.292,79.292,2640000.0
2007-05-15 22:01:00,79.242,79.25,79.242,79.243,86450000.0
2007-05-15 22:03:00,79.269,79.269,79.241,79.244,8830000.0
2007-05-15 22:04:00,79.24,79.243,79.233,79.233,10380000.0
2007-05-15 22:05:00,79.247,79.25,79.246,79.248,88390000.0
2007-05-15 22:06:00,79.287,79.287,79.271,79.271,5260000.0
2007-05-15 22:07:00,79.23,79.237,79.228,79.237,11160000.0
2007-05-15 22:08:00,79.238,79.245,79.232,79.232,88640000.0
2007-05-15 22:09:00,79.253,79.253,79.23,79.23,11690000.0
2007-05-15 22:10:00,79.225,79.241,79.225,79.23,91620000.0
2007-05-15 22:11:00,79.226,79.234,79.225,79.233,106350000.0
2007-05-15 22:12:00,79.263,79.263,79.23,79.23,6800000.0
2007-05-15 22:15:00,79.259,79.259,79.25,79.25,49640000.0
2007-05-15 22:16:00,79.22,79.228,79.22,79.226,80210000.0
2007-05-15 22:18:00,79.253,79.274,79.244,79.274,67820000.0
2007-05-15 22:20:00,79.25,79.255,79.25,79.25,61790000.0
2007-05-15 22:21:00,79.279,79.279,79.234,79.234,69150000.0
2007-05-15 22:23:00,79.238,79.24,79.236,79.239,60680000.0
2007-05-15 22:24:00,79.264,79.264,79.23,79.23,81720000.0
2007-05-15 22:27:00,79.243,79.243,79.22,79.22,64050000.0
2007-05-15 22:29:00,79.209,79.217,79.209,79.217,74320000.0
2007-05-15 22:30:00,79.257,79.257,79.25,79.25,9650000.0
2007-05-15 22:31:00,79.213,79.225,79.213,79.225,79480000.0
2007-05-15 22:33:00,79.255,79.255,79.225,79.231,117250000.0
2007-05-15 22:34:00,79.238,79.239,79.235,79.236,57190000.0
2007-05-15 22:35:00,79.226,79.229,79.225,79.229,104940000.0
2007-05-15 22:36:00,79.239,79.257,79.226,79.231,96560000.0
2007-05-15 22:39:00,79.279,79.28,79.276,79.279,46620000.0
2007-05-15 22:42:00,79.258,79.261,79.257,79.258,43850000.0
2007-05-15 22:44:00,79.238,79.24,79.237,79.239,45620000.0
2007-05-15 22:45:00,79.238,79.262,79.238,79.26,7930000.0
2007-05-15 22:47:00,79.24,79.245,79.232,79.245,46460000.0
2007-05-15 22:48:00,79.241,79.273,79.241,79.273,45170000.0
2007-05-15 22:49:00,79.247,79.249,79.246,79.247,54930000.0
2007-05-15 22:50:00,79.237,79.24,79.237,79.238,81640000.0
2007-05-15 22:51:00,79.253,79.253,79.244,79.244,3010000.0
2007-05-15 22:54:00,79.245,79.247,79.245,79.247,4550000.0
2007-05-15 22:55:00,79.236,79.237,79.234,79.237,66610000.0
2007-05-15 22:56:00,79.247,79.249,79.246,79.249,31650000.0
2007-05-15 22:57:00,79.278,79.279,79.275,79.277,35770000.0
2007-05-15 22:58:00,79.258,79.258,79.256,79.256,42540000.0
2007-05-15 23:00:00,79.257,79.27,79.257,79.27,6440000.0
2007-05-15 23:01:00,79.257,79.26,79.256,79.259,70510000.0
2007-05-15 23:03:00,79.288,79.29,79.287,79.289,73220000.0
2007-05-15 23:06:00,79.298,79.298,79.29,79.29,33800000.0
2007-05-15 23:07:00,79.265,79.266,79.259,79.259,80020000.0
2007-05-15 23:08:00,79.266,79.27,79.265,79.266,78850000.0
2007-05-15 23:09:00,79.287,79.288,79.285,79.287,50600000.0
2007-05-15 23:11:00,79.254,79.254,79.247,79.248,25030000.0
2007-05-15 23:12:00,79.276,79.279,79.276,79.278,44550000.0
2007-05-15 23:13:00,79.255,79.255,79.244,79.252,82140000.0
2007-05-15 23:14:00,79.242,79.244,79.235,79.244,77820000.0
2007-05-15 23:15:00,79.248,79.274,79.247,79.247,13150000.0
2007-05-15 23:16:00,79.248,79.251,79.247,79.248,103950000.0
2007-05-15 23:18:00,79.261,79.281,79.257,79.277,46520000.0
2007-05-15 23:19:00,79.243,79.245,79.243,79.245,3190000.0
2007-05-15 23:20:00,79.237,79.237,79.229,79.236,35960000.0
2007-05-15 23:21:00,79.258,79.258,79.258,79.258,1500000.0
2007-05-15 23:22:00,79.229,79.237,79.229,79.237,109870000.0
2007-05-15 23:23:00,79.23,79.239,79.23,79.23,75800000.0
2007-05-15 23:24:00,79.241,79.253,79.235,79.253,70490000.0
2007-05-15 23:26:00,79.229,79.235,79.229,79.229,107410000.0
2007-05-15 23:27:00,79.256,79.258,79.255,79.255,72970000.0
2007-05-15 23:29:00,79.221,79.226,79.22,79.226,72460000.0
2007-05-15 23:30:00,79.257,79.259,79.25,79.25,130800000.0
2007-05-15 23:33:00,79.221,79.249,79.221,79.249,98810000.0
2007-05-15 23:36:00,79.256,79.256,79.249,79.249,99730000.0
2007-05-15 23:39:00,79.258,79.259,79.256,79.257,83830000.0
2007-05-15 23:42:00,79.246,79.246,79.234,79.234,90830000.0
2007-05-15 23:45:00,79.256,79.258,79.249,79.249,105490000.0
2007-05-15 23:48:00,79.259,79.26,79.253,79.253,90320000.0
2007-05-15 23:50:00,79.237,79.237,79.229,79.23,76690000.0
2007-05-15 23:51:00,79.248,79.25,79.247,79.248,94370000.0
2007-05-15 23:54:00,79.268,79.269,79.267,79.269,47540000.0
2007-05-15 23:57:00,79.268,79.269,79.266,79.269,109040000.0
2007-05-16 00:00:00,79.264,79.269,79.258,79.258,63350000.0
2007-05-16 00:03:00,79.27,79.27,79.227,79.232,42140000.0
2007-05-16 00:04:00,79.218,79.226,79.218,79.218,67330000.0
2007-05-16 00:05:00,79.207,79.215,79.201,79.201,41220000.0
2007-05-16 00:06:00,79.213,79.24,79.213,79.231,76550000.0
2007-05-16 00:08:00,79.217,79.219,79.216,79.216,48630000.0
2007-05-16 00:09:00,79.229,79.253,79.227,79.238,50490000.0
2007-05-16 00:10:00,79.248,79.248,79.232,79.232,62150000.0
2007-05-16 00:11:00,79.235,79.235,79.228,79.228,45810000.0
2007-05-16 00:12:00,79.238,79.263,79.238,79.263,41380000.0
2007-05-16 00:13:00,79.246,79.251,79.244,79.249,80460000.0
2007-05-16 00:14:00,79.259,79.267,79.258,79.265,86700000.0
2007-05-16 00:15:00,79.27,79.285,79.259,79.259,18650000.0
2007-05-16 00:16:00,79.25,79.257,79.25,79.255,78570000.0
2007-05-16 00:17:00,79.249,79.265,79.249,79.253,76530000.0
2007-05-16 00:18:00,79.277,79.278,79.27,79.27,35750000.0
2007-05-16 00:20:00,79.238,79.247,79.238,79.247,48570000.0
2007-05-16 00:21:00,79.244,79.27,79.244,79.252,121040000.0
2007-05-16 00:22:00,79.239,79.24,79.234,79.236,100830000.0
2007-05-16 00:24:00,79.27,79.27,79.266,79.268,48860000.0
2007-05-16 00:25:00,79.248,79.249,79.247,79.248,12990000.0
2007-05-16 00:26:00,79.256,79.256,79.25,79.25,66640000.0
2007-05-16 00:27:00,79.278,79.28,79.278,79.279,55550000.0
2007-05-16 00:29:00,79.24,79.247,79.239,79.246,161940000.0
2007-05-16 00:30:00,79.288,79.288,79.28,79.281,62810000.0
2007-05-16 00:33:00,79.278,79.28,79.277,79.278,86990000.0
2007-05-16 00:36:00,79.276,79.276,79.244,79.244,32910000.0
2007-05-16 00:37:00,79.242,79.242,79.231,79.231,6010000.0
2007-05-16 00:39:00,79.264,79.264,79.232,79.232,29870000.0
2007-05-16 00:40:00,79.236,79.236,79.229,79.229,39460000.0
2007-05-16 00:41:00,79.217,79.225,79.214,79.214,65210000.0
2007-05-16 00:42:00,79.238,79.239,79.234,79.238,99860000.0
2007-05-16 00:43:00,79.217,79.217,79.209,79.217,73030000.0
2007-05-16 00:44:00,79.212,79.217,79.21,79.216,66140000.0
2007-05-16 00:45:00,79.214,79.248,79.214,79.223,73200000.0
2007-05-16 00:46:00,79.23,79.237,79.229,79.237,123990000.0
2007-05-16 00:48:00,79.267,79.27,79.265,79.267,123820000.0
2007-05-16 00:49:00,79.228,79.235,79.227,79.23,105370000.0
2007-05-16 00:50:00,79.233,79.233,79.211,79.211,58520000.0
2007-05-16 00:51:00,79.217,79.232,79.203,79.212,90060000.0
2007-05-16 00:52:00,79.219,79.221,79.217,79.218,81520000.0
2007-05-16 00:53:00,79.227,79.227,79.202,79.202,68080000.0
2007-05-16 00:54:00,79.239,79.239,79.197,79.197,71990000.0
2007-05-16 00:55:00,79.201,79.213,79.196,79.211,58180000.0
2007-05-16 00:56:00,79.211,79.216,79.211,79.216,47980000.0
2007-05-16 00:57:00,79.259,79.259,79.257,79.258,57970000.0
2007-05-16 00:58:00,79.226,79.226,79.22,79.22,102530000.0
2007-05-16 00:59:00,79.229,79.245,79.229,79.245,84040000.0
2007-05-16 01:00:00,79.243,79.277,79.243,79.243,98030000.0
2007-05-16 01:01:00,79.229,79.238,79.229,79.236,81240000.0
2007-05-16 01:02:00,79.229,79.23,79.227,79.228,69420000.0
2007-05-16 01:03:00,79.238,79.244,79.228,79.236,76550000.0
2007-05-16 01:04:00,79.227,79.237,79.227,79.23,54030000.0
2007-05-16 01:05:00,79.22,79.226,79.22,79.226,52240000.0
2007-05-16 01:06:00,79.261,79.261,79.224,79.224,92180000.0
2007-05-16 01:08:00,79.228,79.229,79.226,79.228,72500000.0
2007-05-16 01:09:00,79.244,79.244,79.233,79.233,3190000.0
2007-05-16 01:12:00,79.247,79.249,79.246,79.249,38300000.0
2007-05-16 01:15:00,79.258,79.258,79.248,79.248,93950000.0
2007-05-16 01:16:00,79.227,79.227,79.22,79.22,81780000.0
2007-05-16 01:17:00,79.229,79.23,79.227,79.229,43320000.0
2007-05-16 01:18:00,79.268,79.27,79.267,79.269,84370000.0
2007-05-16 01:19:00,79.236,79.238,79.228,79.228,58490000.0
2007-05-16 01:20:00,79.238,79.238,79.229,79.236,56500000.0
2007-05-16 01:21:00,79.276,79.276,79.269,79.269,32640000.0
2007-05-16 01:22:00,79.228,79.229,79.227,79.228,36990000.0
2007-05-16 01:24:00,79.241,79.272,79.241,79.25,86500000.0
2007-05-16 01:25:00,79.238,79.245,79.238,79.245,62200000.0
2007-05-16 01:26:00,79.242,79.263,79.242,79.256,115910000.0
2007-05-16 01:27:00,79.269,79.281,79.253,79.26,59410000.0
2007-05-16 01:29:00,79.25,79.258,79.25,79.258,119740000.0
2007-05-16 01:30:00,79.272,79.291,79.262,79.262,106010000.0
2007-05-16 01:32:00,79.247,79.25,79.244,79.246,136690000.0
2007-05-16 01:33:00,79.292,79.292,79.244,79.244,71950000.0
2007-05-16 01:34:00,79.246,79.247,79.239,79.239,138190000.0
2007-05-16 01:35:00,79.233,79.239,79.232,79.237,117530000.0
2007-05-16 01:36:00,79.233,79.262,79.233,79.239,69490000.0
2007-05-16 01:37:00,79.228,79.237,79.228,79.229,40340000.0
2007-05-16 01:39:00,79.258,79.26,79.255,79.255,142670000.0
2007-05-16 01:42:00,79.253,79.253,79.236,79.238,108060000.0
2007-05-16 01:43:00,79.225,79.239,79.222,79.227,127840000.0
2007-05-16 01:44:00,79.245,79.249,79.244,79.247,70520000.0
2007-05-16 01:45:00,79.241,79.271,79.241,79.271,13190000.0
2007-05-16 01:47:00,79.239,79.24,79.236,79.237,101530000.0
2007-05-16 01:48:00,79.268,79.27,79.267,79.268,55850000.0
2007-05-16 01:49:00,79.228,79.228,79.228,79.228,1920000.0
2007-05-16 01:51:00,79.266,79.27,79.266,79.267,145340000.0
2007-05-16 01:52:00,79.223,79.225,79.223,79.225,3010000.0
2007-05-16 01:53:00,79.237,79.237,79.23,79.232,128710000.0
2007-05-16 01:54:00,79.227,79.259,79.222,79.222,150550000.0
2007-05-16 01:55:00,79.209,79.216,79.208,79.216,123820000.0
2007-05-16 01:56:00,79.227,79.237,79.227,79.231,112510000.0
2007-05-16 01:57:00,79.251,79.251,79.223,79.231,76230000.0
2007-05-16 01:58:00,79.22,79.227,79.215,79.22,93880000.0
2007-05-16 02:00:00,79.215,79.25,79.215,79.222,19750000.0
2007-05-16 02:01:00,79.229,79.23,79.223,79.223,88110000.0
2007-05-16 02:03:00,79.264,79.265,79.253,79.253,88850000.0
2007-05-16 02:05:00,79.218,79.22,79.213,79.213,95380000.0
2007-05-16 02:06:00,79.214,79.269,79.214,79.216,89340000.0
2007-05-16 02:08:00,79.215,79.22,79.214,79.217,81640000.0
2007-05-16 02:09:00,79.219,79.249,79.219,79.248,15020000.0
2007-05-16 02:10:00,79.221,79.222,79.221,79.222,4130000.0
2007-05-16 02:11:00,79.219,79.22,79.213,79.213,87200000.0
2007-05-16 02:12:00,79.214,79.252,79.214,79.223,84490000.0
2007-05-16 02:13:00,79.209,79.209,79.196,79.205,13890000.0
2007-05-16 02:15:00,79.298,79.298,79.283,79.283,92780000.0
2007-05-16 02:18:00,79.224,79.277,79.224,79.226,87520000.0
2007-05-16 02:21:00,79.264,79.266,79.259,79.259,77980000.0
2007-05-16 02:23:00,79.215,79.226,79.215,79.219,90590000.0
2007-05-16 02:24:00,79.271,79.271,79.233,79.233,5860000.0
2007-05-16 02:25:00,79.213,79.22,79.21,79.21,142270000.0
2007-05-16 02:26:00,79.219,79.227,79.217,79.22,124460000.0
2007-05-16 02:27:00,79.214,79.258,79.214,79.241,109480000.0
2007-05-16 02:28:00,79.225,79.237,79.223,79.227,80180000.0
2007-05-16 02:29:00,79.222,79.232,79.221,79.223,93690000.0
2007-05-16 02:30:00,79.257,79.257,79.229,79.235,90310000.0
2007-05-16 02:32:00,79.233,79.237,79.227,79.237,139270000.0
2007-05-16 02:33:00,79.301,79.301,79.229,79.234,130230000.0
2007-05-16 02:35:00,79.22,79.226,79.219,79.22,122380000.0
2007-05-16 02:36:00,79.226,79.251,79.225,79.249,115570000.0
2007-05-16 02:37:00,79.227,79.231,79.226,79.229,79720000.0
2007-05-16 02:38:00,79.237,79.237,79.225,79.225,101120000.0
2007-05-16 02:39:00,79.22,79.269,79.22,79.231,92820000.0
2007-05-16 02:41:00,79.218,79.226,79.218,79.22,114750000.0
2007-05-16 02:42:00,79.228,79.278,79.218,79.218,81820000.0
2007-05-16 02:44:00,79.213,79.213,79.201,79.201,88160000.0
2007-05-16 02:45:00,79.222,79.235,79.211,79.211,11630000.0
2007-05-16 02:46:00,79.206,79.206,79.199,79.201,89770000.0
2007-05-16 02:47:00,79.214,79.216,79.21,79.21,95080000.0
2007-05-16 02:48:00,79.221,79.244,79.212,79.212,18770000.0
2007-05-16 02:49:00,79.218,79.218,79.209,79.209,123050000.0
2007-05-16 02:50:00,79.198,79.207,79.198,79.207,111320000.0
2007-05-16 02:51:00,79.244,79.244,79.224,79.224,78460000.0
2007-05-16 02:52:00,79.21,79.216,79.205,79.205,91070000.0
2007-05-16 02:53:00,79.197,79.208,79.197,79.204,85960000.0
2007-05-16 02:54:00,79.231,79.261,79.231,79.244,13560000.0
2007-05-16 02:55:00,79.248,79.252,79.237,79.237,17160000.0
2007-05-16 02:56:00,79.238,79.238,79.231,79.233,139540000.0
2007-05-16 02:57:00,79.275,79.275,79.236,79.242,144660000.0
2007-05-16 02:58:00,79.227,79.236,79.227,79.229,124800000.0
2007-05-16 02:59:00,79.235,79.238,79.231,79.238,108690000.0
2007-05-16 03:00:00,79.269,79.276,79.269,79.271,77340000.0
2007-05-16 03:01:00,79.236,79.28,79.236,79.27,90170000.0
2007-05-16 03:02:00,79.284,79.293,79.266,79.293,87480000.0
2007-05-16 03:03:00,79.273,79.304,79.273,79.304,14120000.0
2007-05-16 03:04:00,79.27,79.295,79.265,79.295,82260000.0
2007-05-16 03:05:00,79.26,79.272,79.26,79.263,91700000.0
2007-05-16 03:06:00,79.302,79.329,79.268,79.275,90720000.0
2007-05-16 03:07:00,79.262,79.279,79.246,79.246,16000000.0
2007-05-16 03:08:00,79.23,79.272,79.229,79.272,97620000.0
2007-05-16 03:09:00,79.247,79.278,79.247,79.271,11870000.0
2007-05-16 03:10:00,79.231,79.256,79.231,79.256,6610000.0
2007-05-16 03:11:00,79.223,79.262,79.223,79.262,129020000.0
2007-05-16 03:12:00,79.23,79.282,79.23,79.277,142050000.0
2007-05-16 03:13:00,79.257,79.261,79.224,79.233,122110000.0
2007-05-16 03:15:00,79.261,79.262,79.227,79.262,78120000.0
2007-05-16 03:16:00,79.277,79.277,79.269,79.271,94820000.0
2007-05-16 03:18:00,79.272,79.277,79.249,79.268,15250000.0
2007-05-16 03:19:00,79.235,79.267,79.235,79.267,92080000.0
2007-05-16 03:20:00,79.24,79.268,79.235,79.263,91840000.0
2007-05-16 03:21:00,79.254,79.273,79.245,79.245,24770000.0
2007-05-16 03:22:00,79.231,79.235,79.23,79.23,19270000.0
2007-05-16 03:23:00,79.24,79.27,79.236,79.265,108690000.0
2007-05-16 03:24:00,79.241,79.27,79.24,79.264,75920000.0
2007-05-16 03:26:00,79.251,79.263,79.226,79.263,93510000.0
2007-05-16 03:27:00,79.241,79.283,79.232,79.232,16890000.0
2007-05-16 03:28:00,79.225,79.225,79.221,79.221,5670000.0
2007-05-16 03:30:00,79.243,79.316,79.236,79.261,144030000.0
2007-05-16 03:31:00,79.226,79.226,79.219,79.22,135380000.0
2007-05-16 03:32:00,79.229,79.242,79.221,79.232,107490000.0
2007-05-16 03:33:00,79.253,79.256,79.225,79.225,79840000.0
2007-05-16 03:34:00,79.197,79.231,79.197,79.203,92580000.0
2007-05-16 03:35:00,79.217,79.239,79.211,79.229,88120000.0
2007-05-16 03:36:00,79.235,79.261,79.234,79.234,15470000.0
2007-05-16 03:37:00,79.252,79.254,79.252,79.254,3380000.0
2007-05-16 03:38:00,79.244,79.258,79.23,79.23,127450000.0
2007-05-16 03:39:00,79.238,79.252,79.234,79.234,116770000.0
2007-05-16 03:40:00,79.243,79.248,79.216,79.216,76290000.0
2007-05-16 03:41:00,79.201,79.219,79.194,79.21,99270000.0
2007-05-16 03:42:00,79.215,79.238,79.198,79.218,93080000.0
2007-05-16 03:43:00,79.202,79.216,79.199,79.212,16140000.0
2007-05-16 03:44:00,79.198,79.231,79.198,79.226,89510000.0
2007-05-16 03:45:00,79.246,79.246,79.226,79.226,8640000.0
2007-05-16 03:46:00,79.228,79.228,79.218,79.225,17730000.0
2007-05-16 03:47:00,79.212,79.212,79.194,79.194,115120000.0
2007-05-16 03:48:00,79.204,79.204,79.182,79.182,80530000.0
2007-05-16 03:49:00,79.183,79.183,79.133,79.145,94800000.0
2007-05-16 03:50:00,79.154,79.175,79.132,79.164,86370000.0
2007-05-16 03:51:00,79.142,79.171,79.127,79.127,18390000.0
2007-05-16 03:52:00,79.135,79.138,79.118,79.121,126120000.0
2007-05-16 03:53:00,79.126,79.144,79.116,79.144,115790000.0
2007-05-16 03:54:00,79.14,79.165,79.136,79.165,76220000.0
2007-05-16 03:55:00,79.152,79.171,79.146,79.146,93710000.0
2007-05-16 03:56:00,79.135,79.145,79.135,79.145,96360000.0
2007-05-16 03:57:00,79.144,79.166,79.144,79.151,13710000.0
2007-05-16 03:58:00,79.16,79.179,79.153,79.179,13000000.0
2007-05-16 03:59:00,79.172,79.172,79.152,79.161,117640000.0
2007-05-16 04:00:00,79.205,79.211,79.202,79.202,79230000.0
2007-05-16 04:01:00,79.154,79.192,79.154,79.192,94990000.0
2007-05-16 04:02:00,79.17,79.189,79.166,79.177,86930000.0
2007-05-16 04:03:00,79.198,79.198,79.198,79.198,1690000.0
2007-05-16 04:05:00,79.171,79.179,79.151,79.17,97710000.0
2007-05-16 04:06:00,79.165,79.177,79.16,79.16,94240000.0
2007-05-16 04:07:00,79.159,79.181,79.159,79.181,6800000.0
2007-05-16 04:08:00,79.169,79.184,79.167,79.184,135640000.0
2007-05-16 04:09:00,79.216,79.216,79.203,79.205,131030000.0
2007-05-16 04:10:00,79.193,79.198,79.189,79.189,142470000.0
2007-05-16 04:11:00,79.157,79.16,79.154,79.159,123080000.0
2007-05-16 04:12:00,79.185,79.24,79.185,79.24,113760000.0
2007-05-16 04:13:00,79.15,79.175,79.15,79.175,81980000.0
2007-05-16 04:14:00,79.169,79.17,79.163,79.163,96290000.0
2007-05-16 04:15:00,79.215,79.217,79.209,79.209,85770000.0
2007-05-16 04:16:00,79.175,79.176,79.171,79.176,13220000.0
2007-05-16 04:18:00,79.209,79.21,79.203,79.203,91090000.0
2007-05-16 04:20:00,79.155,79.16,79.154,79.158,79770000.0
2007-05-16 04:21:00,79.176,79.176,79.157,79.158,12580000.0
2007-05-16 04:24:00,79.185,79.185,79.171,79.171,4130000.0
2007-05-16 04:25:00,79.171,79.181,79.171,79.173,91360000.0
2007-05-16 04:26:00,79.163,79.173,79.141,79.141,82970000.0
2007-05-16 04:27:00,79.157,79.193,79.154,79.174,15430000.0
2007-05-16 04:28:00,79.179,79.179,79.173,79.173,84650000.0
2007-05-16 04:29:00,79.154,79.16,79.149,79.149,84770000.0
2007-05-16 04:30:00,79.237,79.237,79.231,79.233,6570000.0
2007-05-16 04:31:00,79.159,79.159,79.157,79.157,3380000.0
2007-05-16 04:32:00,79.185,79.19,79.184,79.188,88100000.0
2007-05-16 04:33:00,79.182,79.185,79.182,79.185,4690000.0
2007-05-16 04:34:00,79.154,79.163,79.154,79.162,7320000.0
2007-05-16 04:35:00,79.164,79.188,79.164,79.188,89760000.0
2007-05-16 04:36:00,79.177,79.213,79.177,79.198,84410000.0
2007-05-16 04:37:00,79.178,79.178,79.177,79.177,5250000.0
2007-05-16 04:38:00,79.199,79.2,79.193,79.193,89540000.0
2007-05-16 04:39:00,79.215,79.22,79.214,79.217,83000000.0
2007-05-16 04:42:00,79.197,79.202,79.196,79.199,82270000.0
2007-05-16 04:43:00,79.173,79.175,79.154,79.154,90930000.0
2007-05-16 04:44:00,79.164,79.167,79.16,79.16,97870000.0
2007-05-16 04:45:00,79.156,79.173,79.156,79.167,12200000.0
2007-05-16 04:47:00,79.147,79.157,79.147,79.157,86670000.0
2007-05-16 04:48:00,79.194,79.199,79.194,79.199,4690000.0
2007-05-16 04:49:00,79.185,79.185,79.176,79.176,6990000.0
2007-05-16 04:50:00,79.163,79.177,79.163,79.174,118850000.0
2007-05-16 04:51:00,79.183,79.183,79.156,79.161,109010000.0
2007-05-16 04:52:00,79.148,79.157,79.148,79.152,74760000.0
2007-05-16 04:53:00,79.172,79.178,79.165,79.165,91610000.0
2007-05-16 04:54:00,79.139,79.17,79.139,79.141,94150000.0
2007-05-16 04:56:00,79.143,79.146,79.14,79.14,82960000.0
2007-05-16 04:57:00,79.158,79.158,79.146,79.146,11630000.0
2007-05-16 04:58:00,79.14,79.14,79.14,79.14,2440000.0
2007-05-16 04:59:00,79.145,79.15,79.144,79.148,82220000.0
2007-05-16 05:00:00,79.186,79.186,79.18,79.18,8260000.0
2007-05-16 05:03:00,79.193,79.197,79.191,79.191,90510000.0
2007-05-16 05:04:00,79.173,79.173,79.169,79.169,6380000.0
2007-05-16 05:06:00,79.176,79.181,79.154,79.154,17070000.0
2007-05-16 05:07:00,79.157,79.159,79.151,79.157,144060000.0
2007-05-16 05:08:00,79.154,79.175,79.154,79.175,142040000.0
2007-05-16 05:09:00,79.19,79.191,79.186,79.188,153510000.0
2007-05-16 05:12:00,79.177,79.181,79.176,79.179,79660000.0
2007-05-16 05:15:00,79.186,79.186,79.174,79.174,88650000.0
2007-05-16 05:18:00,79.164,79.215,79.153,79.153,156910000.0
2007-05-16 05:21:00,79.182,79.182,79.154,79.154,75890000.0
2007-05-16 05:22:00,79.156,79.156,79.149,79.151,95230000.0
2007-05-16 05:24:00,79.189,79.19,79.183,79.183,88840000.0
2007-05-16 05:27:00,79.189,79.19,79.183,79.183,87720000.0
2007-05-16 05:30:00,79.196,79.196,79.183,79.183,93330000.0
2007-05-16 05:33:00,79.183,79.183,79.156,79.157,88490000.0
2007-05-16 05:35:00,79.186,79.186,79.17,79.171,122680000.0
2007-05-16 05:36:00,79.19,79.202,79.19,79.198,111120000.0
2007-05-16 05:37:00,79.187,79.192,79.186,79.189,81950000.0
2007-05-16 05:38:00,79.199,79.2,79.193,79.193,92350000.0
2007-05-16 05:39:00,79.195,79.2,79.194,79.197,93170000.0
2007-05-16 05:42:00,79.189,79.207,79.166,79.173,108960000.0
2007-05-16 05:43:00,79.159,79.194,79.159,79.194,77620000.0
2007-05-16 05:44:00,79.178,79.18,79.173,79.173,93930000.0
2007-05-16 05:45:00,79.21,79.21,79.181,79.183,88290000.0
2007-05-16 05:48:00,79.192,79.216,79.192,79.208,90750000.0
2007-05-16 05:51:00,79.215,79.22,79.214,79.218,88040000.0
2007-05-16 05:53:00,79.197,79.2,79.194,79.199,122190000.0
2007-05-16 05:54:00,79.225,79.239,79.194,79.239,106810000.0
2007-05-16 05:55:00,79.2,79.218,79.199,79.203,78900000.0
2007-05-16 05:56:00,79.209,79.21,79.203,79.203,93260000.0
2007-05-16 05:57:00,79.23,79.23,79.216,79.218,90400000.0
2007-05-16 05:58:00,79.216,79.218,79.216,79.218,4880000.0
2007-05-16 05:59:00,79.222,79.245,79.222,79.232,90040000.0
2007-05-16 06:00:00,79.254,79.257,79.251,79.251,89940000.0
2007-05-16 06:01:00,79.209,79.211,79.209,79.211,4880000.0
2007-05-16 06:02:00,79.221,79.245,79.221,79.245,111330000.0
2007-05-16 06:03:00,79.237,79.249,79.228,79.239,82110000.0
2007-05-16 06:04:00,79.254,79.254,79.233,79.241,91070000.0
2007-05-16 06:05:00,79.237,79.246,79.237,79.246,88450000.0
2007-05-16 06:06:00,79.232,79.247,79.229,79.246,22330000.0
2007-05-16 06:07:00,79.23,79.253,79.225,79.233,90730000.0
2007-05-16 06:08:00,79.226,79.249,79.226,79.23,87300000.0
2007-05-16 06:09:00,79.238,79.248,79.232,79.248,10550000.0
2007-05-16 06:11:00,79.218,79.244,79.218,79.228,81880000.0
2007-05-16 06:12:00,79.25,79.25,79.241,79.241,3940000.0
2007-05-16 06:13:00,79.236,79.27,79.236,79.27,8070000.0
2007-05-16 06:14:00,79.255,79.264,79.242,79.254,82470000.0
2007-05-16 06:15:00,79.261,79.269,79.245,79.246,15580000.0
2007-05-16 06:16:00,79.262,79.262,79.25,79.259,71360000.0
2007-05-16 06:17:00,79.264,79.276,79.263,79.271,86720000.0
2007-05-16 06:18:00,79.277,79.277,79.247,79.247,84120000.0
2007-05-16 06:19:00,79.242,79.245,79.242,79.244,7320000.0
2007-05-16 06:20:00,79.236,79.247,79.236,79.245,86510000.0
2007-05-16 06:21:00,79.259,79.259,79.246,79.246,7700000.0
2007-05-16 06:22:00,79.253,79.253,79.243,79.246,8450000.0
2007-05-16 06:23:00,79.26,79.26,79.247,79.25,86900000.0
2007-05-16 06:24:00,79.271,79.271,79.245,79.245,7740000.0
2007-05-16 06:25:00,79.247,79.247,79.238,79.241,89710000.0
2007-05-16 06:26:00,79.236,79.247,79.236,79.237,82860000.0
2007-05-16 06:27:00,79.279,79.279,79.279,79.279,2250000.0
2007-05-16 06:29:00,79.256,79.268,79.256,79.265,87310000.0
2007-05-16 06:30:00,79.249,79.268,79.242,79.259,15390000.0
2007-05-16 06:31:00,79.266,79.266,79.253,79.253,93510000.0
2007-05-16 06:32:00,79.264,79.268,79.259,79.259,87320000.0
2007-05-16 06:33:00,79.26,79.26,79.256,79.256,4170000.0
2007-05-16 06:34:00,79.238,79.245,79.238,79.245,6800000.0
2007-05-16 06:35:00,79.241,79.252,79.24,79.241,93370000.0
2007-05-16 06:36:00,79.239,79.27,79.239,79.257,87140000.0
2007-05-16 06:37:00,79.254,79.268,79.254,79.26,13520000.0
2007-05-16 06:39:00,79.28,79.28,79.252,79.252,90820000.0
2007-05-16 06:40:00,79.255,79.255,79.251,79.251,3750000.0
2007-05-16 06:42:00,79.266,79.266,79.246,79.246,87870000.0
2007-05-16 06:44:00,79.258,79.258,79.25,79.251,92400000.0
2007-05-16 06:45:00,79.285,79.301,79.264,79.264,89610000.0
2007-05-16 06:46:00,79.265,79.283,79.262,79.278,24780000.0
2007-05-16 06:48:00,79.25,79.27,79.244,79.258,75880000.0
2007-05-16 06:49:00,79.265,79.267,79.258,79.261,92030000.0
2007-05-16 06:50:00,79.253,79.253,79.231,79.231,87490000.0
2007-05-16 06:51:00,79.243,79.253,79.229,79.244,18630000.0
2007-05-16 06:52:00,79.237,79.247,79.237,79.242,9990000.0
2007-05-16 06:53:00,79.265,79.265,79.227,79.227,91980000.0
2007-05-16 06:54:00,79.25,79.252,79.232,79.248,87750000.0
2007-05-16 06:55:00,79.245,79.245,79.236,79.236,4880000.0
2007-05-16 06:56:00,79.245,79.257,79.245,79.248,87730000.0
2007-05-16 06:57:00,79.246,79.246,79.225,79.229,9760000.0
2007-05-16 06:58:00,79.248,79.251,79.236,79.251,17270000.0
2007-05-16 07:00:00,79.268,79.268,79.235,79.235,149330000.0
2007-05-16 07:01:00,79.234,79.237,79.23,79.23,141480000.0
2007-05-16 07:02:00,79.235,79.241,79.224,79.239,133200000.0
2007-05-16 07:03:00,79.231,79.255,79.226,79.255,137080000.0
2007-05-16 07:05:00,79.21,79.216,79.209,79.21,133760000.0
2007-05-16 07:06:00,79.223,79.244,79.21,79.217,102960000.0
2007-05-16 07:07:00,79.216,79.218,79.21,79.21,75790000.0
2007-05-16 07:08:00,79.219,79.224,79.213,79.222,90900000.0
2007-05-16 07:09:00,79.197,79.224,79.197,79.224,88620000.0
2007-05-16 07:10:00,79.209,79.21,79.209,79.21,4360000.0
2007-05-16 07:12:00,79.227,79.227,79.221,79.221,9760000.0
2007-05-16 07:13:00,79.21,79.217,79.21,79.216,78830000.0
2007-05-16 07:15:00,79.227,79.253,79.227,79.244,92830000.0
2007-05-16 07:16:00,79.228,79.228,79.22,79.22,10320000.0
2007-05-16 07:17:00,79.224,79.224,79.204,79.204,116990000.0
2007-05-16 07:18:00,79.214,79.214,79.184,79.184,79300000.0
2007-05-16 07:19:00,79.197,79.221,79.197,79.203,95250000.0
2007-05-16 07:20:00,79.222,79.225,79.211,79.211,93730000.0
2007-05-16 07:21:00,79.208,79.217,79.2,79.211,20880000.0
2007-05-16 07:24:00,79.21,79.216,79.198,79.205,18570000.0
2007-05-16 07:25:00,79.183,79.191,79.183,79.185,15770000.0
2007-05-16 07:26:00,79.202,79.203,79.18,79.198,82450000.0
2007-05-16 07:27:00,79.201,79.201,79.18,79.194,17080000.0
2007-05-16 07:30:00,79.215,79.218,79.211,79.211,113080000.0
2007-05-16 07:31:00,79.168,79.186,79.168,79.186,77930000.0
2007-05-16 07:33:00,79.192,79.192,79.166,79.176,87710000.0
2007-05-16 07:34:00,79.165,79.165,79.16,79.16,4130000.0
2007-05-16 07:35:00,79.167,79.186,79.167,79.177,85430000.0
2007-05-16 07:36:00,79.193,79.197,79.177,79.177,13180000.0
2007-05-16 07:37:00,79.166,79.19,79.161,79.161,147390000.0
2007-05-16 07:38:00,79.168,79.176,79.168,79.168,114050000.0
2007-05-16 07:39:00,79.163,79.193,79.163,79.193,110360000.0
2007-05-16 07:40:00,79.147,79.158,79.147,79.158,75430000.0
2007-05-16 07:42:00,79.149,79.181,79.149,79.153,91890000.0
2007-05-16 07:43:00,79.157,79.157,79.154,79.155,9620000.0
2007-05-16 07:44:00,79.148,79.156,79.148,79.156,116600000.0
2007-05-16 07:45:00,79.156,79.195,79.156,79.164,76780000.0
2007-05-16 07:46:00,79.149,79.158,79.145,79.145,96330000.0
2007-05-16 07:47:00,79.154,79.161,79.152,79.156,86090000.0
2007-05-16 07:48:00,79.168,79.169,79.168,79.169,4880000.0
2007-05-16 07:49:00,79.176,79.183,79.169,79.171,15060000.0
2007-05-16 07:50:00,79.173,79.198,79.168,79.178,123850000.0
2007-05-16 07:51:00,79.151,79.183,79.151,79.183,112560000.0
2007-05-16 07:53:00,79.178,79.178,79.163,79.163,100180000.0
2007-05-16 07:54:00,79.183,79.193,79.179,79.187,95280000.0
2007-05-16 07:55:00,79.176,79.202,79.172,79.202,17260000.0
2007-05-16 07:56:00,79.173,79.19,79.158,79.161,140810000.0
2007-05-16 07:57:00,79.192,79.218,79.176,79.198,131920000.0
2007-05-16 07:58:00,79.165,79.203,79.165,79.176,150300000.0
2007-05-16 07:59:00,79.173,79.206,79.173,79.196,130520000.0
2007-05-16 08:00:00,79.202,79.23,79.178,79.184,117640000.0
2007-05-16 08:01:00,79.172,79.194,79.172,79.194,79120000.0
2007-05-16 08:02:00,79.207,79.207,79.192,79.193,90900000.0
2007-05-16 08:03:00,79.187,79.205,79.187,79.187,85940000.0
2007-05-16 08:04:00,79.181,79.181,79.175,79.175,4880000.0
2007-05-16 08:05:00,79.176,79.19,79.176,79.185,88460000.0
2007-05-16 08:06:00,79.212,79.212,79.202,79.202,5070000.0
2007-05-16 08:08:00,79.161,79.18,79.161,79.178,128430000.0
2007-05-16 08:09:00,79.185,79.185,79.152,79.16,126790000.0
2007-05-16 08:10:00,79.154,79.173,79.154,79.173,147460000.0
2007-05-16 08:11:00,79.152,79.174,79.152,79.174,131250000.0
2007-05-16 08:12:00,79.16,79.179,79.145,79.174,113330000.0
2007-05-16 08:13:00,79.148,79.157,79.148,79.151,73950000.0
2007-05-16 08:14:00,79.162,79.178,79.158,79.171,92300000.0
2007-05-16 08:15:00,79.159,79.2,79.156,79.184,81060000.0
2007-05-16 08:16:00,79.184,79.184,79.155,79.157,16360000.0
2007-05-16 08:17:00,79.148,79.169,79.148,79.164,88400000.0
2007-05-16 08:18:00,79.185,79.185,79.185,79.185,3420000.0
2007-05-16 08:20:00,79.138,79.14,79.133,79.133,90490000.0
2007-05-16 08:21:00,79.153,79.162,79.123,79.162,90690000.0
2007-05-16 08:22:00,79.143,79.157,79.139,79.148,15200000.0
2007-05-16 08:23:00,79.137,79.16,79.132,79.132,85670000.0
2007-05-16 08:24:00,79.159,79.159,79.135,79.145,21580000.0
2007-05-16 08:25:00,79.138,79.16,79.133,79.16,17260000.0
2007-05-16 08:26:00,79.147,79.164,79.141,79.164,117560000.0
2007-05-16 08:27:00,79.142,79.174,79.142,79.174,115100000.0
2007-05-16 08:29:00,79.142,79.152,79.132,79.151,93180000.0
2007-05-16 08:30:00,79.137,79.169,79.137,79.163,89430000.0
2007-05-16 08:31:00,79.153,79.162,79.145,79.162,13700000.0
2007-05-16 08:32:00,79.145,79.171,79.142,79.142,92560000.0
2007-05-16 08:33:00,79.155,79.165,79.149,79.151,12770000.0
2007-05-16 08:34:00,79.147,79.167,79.145,79.145,13160000.0
2007-05-16 08:35:00,79.15,79.172,79.15,79.172,86590000.0
2007-05-16 08:36:00,79.136,79.171,79.134,79.144,26770000.0
2007-05-16 08:37:00,79.137,79.161,79.137,79.161,9570000.0
2007-05-16 08:38:00,79.147,79.151,79.144,79.149,140770000.0
2007-05-16 08:39:00,79.179,79.181,79.176,79.18,130270000.0
2007-05-16 08:40:00,79.162,79.172,79.151,79.167,149240000.0
2007-05-16 08:41:00,79.157,79.195,79.155,79.195,123710000.0
2007-05-16 08:42:00,79.174,79.175,79.163,79.175,114040000.0
2007-05-16 08:43:00,79.166,79.189,79.158,79.16,76280000.0
2007-05-16 08:44:00,79.173,79.18,79.153,79.179,91950000.0
2007-05-16 08:45:00,79.16,79.201,79.16,79.177,89790000.0
2007-05-16 08:46:00,79.145,79.147,79.145,79.147,3840000.0
2007-05-16 08:47:00,79.161,79.162,79.141,79.149,139060000.0
2007-05-16 08:48:00,79.181,79.188,79.18,79.187,137370000.0
2007-05-16 08:49:00,79.16,79.16,79.156,79.157,146200000.0
2007-05-16 08:50:00,79.187,79.188,79.178,79.181,124690000.0
2007-05-16 08:51:00,79.147,79.168,79.136,79.156,104770000.0
2007-05-16 08:52:00,79.134,79.151,79.126,79.141,74600000.0
2007-05-16 08:53:00,79.132,79.134,79.123,79.131,98030000.0
2007-05-16 08:54:00,79.122,79.135,79.084,79.091,88240000.0
2007-05-16 08:55:00,79.093,79.137,79.093,79.137,13140000.0
2007-05-16 08:56:00,79.125,79.125,79.104,79.104,120170000.0
2007-05-16 08:57:00,79.112,79.132,79.112,79.126,112530000.0
2007-05-16 08:58:00,79.142,79.142,79.107,79.134,80640000.0
2007-05-16 08:59:00,79.104,79.129,79.104,79.129,99010000.0
2007-05-16 09:00:00,79.117,79.154,79.115,79.128,88910000.0
2007-05-16 09:01:00,79.143,79.148,79.135,79.135,10740000.0
2007-05-16 09:02:00,79.142,79.168,79.131,79.15,138160000.0
2007-05-16 09:03:00,79.161,79.18,79.145,79.153,135730000.0
2007-05-16 09:04:00,79.175,79.175,79.143,79.155,150310000.0
2007-05-16 09:05:00,79.127,79.137,79.112,79.112,117420000.0
2007-05-16 09:06:00,79.125,79.14,79.115,79.131,112320000.0
2007-05-16 09:07:00,79.116,79.135,79.114,79.115,83150000.0
2007-05-16 09:08:00,79.116,79.116,79.107,79.111,98560000.0
2007-05-16 09:09:00,79.143,79.145,79.127,79.145,91240000.0
2007-05-16 09:10:00,79.125,79.137,79.125,79.137,4880000.0
2007-05-16 09:11:00,79.125,79.134,79.116,79.132,86400000.0
2007-05-16 09:12:00,79.137,79.137,79.119,79.125,9240000.0
2007-05-16 09:13:00,79.12,79.142,79.102,79.102,60400000.0
2007-05-16 09:14:00,79.091,79.129,79.091,79.124,172460000.0
2007-05-16 09:15:00,79.11,79.132,79.106,79.123,156140000.0
2007-05-16 09:16:00,79.111,79.112,79.093,79.093,143110000.0
2007-05-16 09:17:00,79.103,79.122,79.103,79.111,105180000.0
2007-05-16 09:18:00,79.14,79.156,79.132,79.151,135490000.0
2007-05-16 09:20:00,79.131,79.131,79.114,79.119,80300000.0
2007-05-16 09:21:00,79.11,79.133,79.11,79.133,107270000.0
2007-05-16 09:22:00,79.126,79.133,79.118,79.122,56590000.0
2007-05-16 09:23:00,79.132,79.161,79.124,79.161,103660000.0
2007-05-16 09:24:00,79.138,79.19,79.118,79.14,52160000.0
2007-05-16 09:25:00,79.13,79.148,79.118,79.125,129550000.0
2007-05-16 09:26:00,79.145,79.158,79.142,79.142,139150000.0
2007-05-16 09:27:00,79.159,79.173,79.159,79.16,139700000.0
2007-05-16 09:28:00,79.128,79.137,79.127,79.137,137200000.0
2007-05-16 09:29:00,79.128,79.14,79.097,79.118,139340000.0
2007-05-16 09:30:00,79.107,79.119,79.087,79.093,150110000.0
2007-05-16 09:31:00,79.078,79.105,79.076,79.105,122530000.0
2007-05-16 09:32:00,79.072,79.11,79.072,79.096,108510000.0
2007-05-16 09:33:00,79.092,79.124,79.092,79.124,76940000.0
2007-05-16 09:34:00,79.123,79.14,79.108,79.108,85720000.0
2007-05-16 09:35:00,79.116,79.145,79.115,79.115,86670000.0
2007-05-16 09:36:00,79.167,79.167,79.167,79.167,1690000.0
2007-05-16 09:37:00,79.117,79.117,79.105,79.105,86990000.0
2007-05-16 09:38:00,79.114,79.119,79.11,79.11,94380000.0
2007-05-16 09:39:00,79.135,79.148,79.126,79.126,14490000.0
2007-05-16 09:40:00,79.135,79.144,79.117,79.117,15810000.0
2007-05-16 09:41:00,79.134,79.134,79.114,79.126,137140000.0
2007-05-16 09:42:00,79.137,79.148,79.096,79.114,122970000.0
2007-05-16 09:43:00,79.1,79.111,79.085,79.105,147250000.0
2007-05-16 09:44:00,79.104,79.124,79.104,79.123,120650000.0
2007-05-16 09:45:00,79.124,79.189,79.124,79.137,106630000.0
2007-05-16 09:46:00,79.139,79.151,79.135,79.148,71080000.0
2007-05-16 09:47:00,79.119,79.126,79.115,79.115,92560000.0
2007-05-16 09:48:00,79.126,79.138,79.123,79.127,89230000.0
2007-05-16 09:49:00,79.142,79.142,79.116,79.132,16840000.0
2007-05-16 09:50:00,79.123,79.133,79.103,79.133,110340000.0
2007-05-16 09:51:00,79.115,79.132,79.103,79.103,79730000.0
2007-05-16 09:52:00,79.115,79.115,79.076,79.094,94310000.0
2007-05-16 09:53:00,79.063,79.075,79.046,79.065,87080000.0
2007-05-16 09:54:00,79.047,79.088,79.047,79.088,15780000.0
2007-05-16 09:55:00,79.097,79.097,79.087,79.094,12660000.0
2007-05-16 09:56:00,79.101,79.106,79.093,79.093,147870000.0
2007-05-16 09:57:00,79.145,79.145,79.124,79.124,103940000.0
2007-05-16 09:58:00,79.108,79.108,79.097,79.104,122030000.0
2007-05-16 09:59:00,79.113,79.116,79.089,79.089,137350000.0
2007-05-16 10:00:00,79.105,79.121,79.09,79.116,86610000.0
2007-05-16 10:01:00,79.102,79.121,79.102,79.121,112140000.0
2007-05-16 10:02:00,79.137,79.14,79.137,79.139,60680000.0
2007-05-16 10:03:00,79.152,79.152,79.107,79.115,103470000.0
2007-05-16 10:04:00,79.114,79.114,79.101,79.101,50130000.0
2007-05-16 10:06:00,79.088,79.119,79.088,79.114,141340000.0
2007-05-16 10:07:00,79.096,79.1,79.096,79.097,128590000.0
2007-05-16 10:09:00,79.092,79.141,79.092,79.103,135780000.0
2007-05-16 10:10:00,79.096,79.114,79.096,79.099,139060000.0
2007-05-16 10:11:00,79.113,79.113,79.092,79.097,123280000.0
2007-05-16 10:12:00,79.135,79.137,79.131,79.131,114590000.0
2007-05-16 10:13:00,79.105,79.107,79.101,79.101,78140000.0
2007-05-16 10:15:00,79.134,79.137,79.13,79.13,80690000.0
2007-05-16 10:17:00,79.13,79.13,79.126,79.128,108620000.0
2007-05-16 10:18:00,79.111,79.136,79.107,79.113,62840000.0
2007-05-16 10:19:00,79.133,79.133,79.091,79.098,133470000.0
2007-05-16 10:20:00,79.103,79.119,79.101,79.11,151110000.0
2007-05-16 10:21:00,79.102,79.127,79.102,79.124,139850000.0
2007-05-16 10:22:00,79.137,79.141,79.134,79.138,133240000.0
2007-05-16 10:23:00,79.119,79.121,79.116,79.12,131740000.0
2007-05-16 10:24:00,79.113,79.139,79.113,79.127,144320000.0
2007-05-16 10:25:00,79.118,79.12,79.114,79.118,126790000.0
2007-05-16 10:26:00,79.128,79.152,79.123,79.13,111790000.0
2007-05-16 10:27:00,79.122,79.152,79.122,79.124,76000000.0
2007-05-16 10:29:00,79.125,79.149,79.124,79.146,97600000.0
2007-05-16 10:30:00,79.127,79.145,79.121,79.141,23740000.0
2007-05-16 10:31:00,79.129,79.132,79.115,79.115,22040000.0
2007-05-16 10:32:00,79.11,79.141,79.11,79.112,86860000.0
2007-05-16 10:33:00,79.124,79.162,79.124,79.162,105260000.0
2007-05-16 10:35:00,79.15,79.15,79.147,79.147,104710000.0
2007-05-16 10:36:00,79.133,79.158,79.126,79.156,53110000.0
2007-05-16 10:37:00,79.133,79.163,79.133,79.144,132300000.0
2007-05-16 10:38:00,79.117,79.127,79.114,79.114,143660000.0
2007-05-16 10:39:00,79.181,79.181,79.122,79.122,137200000.0
2007-05-16 10:40:00,79.126,79.128,79.119,79.119,139360000.0
2007-05-16 10:42:00,79.141,79.147,79.14,79.14,144530000.0
2007-05-16 10:43:00,79.145,79.15,79.123,79.132,115780000.0
2007-05-16 10:44:00,79.121,79.144,79.121,79.144,110220000.0
2007-05-16 10:45:00,79.127,79.159,79.125,79.142,81760000.0
2007-05-16 10:46:00,79.131,79.149,79.128,79.149,93590000.0
2007-05-16 10:48:00,79.14,79.153,79.14,79.153,9760000.0
2007-05-16 10:49:00,79.153,79.162,79.145,79.16,94230000.0
2007-05-16 10:51:00,79.171,79.173,79.166,79.169,136820000.0
2007-05-16 10:52:00,79.16,79.165,79.152,79.152,78030000.0
2007-05-16 10:53:00,79.174,79.174,79.143,79.143,58070000.0
2007-05-16 10:54:00,79.154,79.189,79.143,79.143,180860000.0
2007-05-16 10:55:00,79.132,79.143,79.132,79.136,161240000.0
2007-05-16 10:56:00,79.132,79.172,79.132,79.172,132000000.0
2007-05-16 10:57:00,79.169,79.179,79.169,79.176,106340000.0
2007-05-16 10:58:00,79.171,79.171,79.15,79.151,123160000.0
2007-05-16 10:59:00,79.152,79.158,79.147,79.147,129850000.0
2007-05-16 11:00:00,79.186,79.186,79.157,79.174,79470000.0
2007-05-16 11:01:00,79.168,79.169,79.164,79.167,108700000.0
2007-05-16 11:03:00,79.189,79.19,79.187,79.188,103340000.0
2007-05-16 11:04:00,79.178,79.18,79.177,79.178,55410000.0
2007-05-16 11:05:00,79.156,79.157,79.144,79.144,132050000.0
2007-05-16 11:06:00,79.158,79.186,79.153,79.168,147250000.0
2007-05-16 11:07:00,79.136,79.14,79.136,79.137,133010000.0
2007-05-16 11:09:00,79.189,79.189,79.152,79.155,128830000.0
2007-05-16 11:10:00,79.157,79.157,79.143,79.147,134560000.0
2007-05-16 11:12:00,79.167,79.177,79.144,79.175,108400000.0
2007-05-16 11:14:00,79.144,79.169,79.144,79.168,90900000.0
2007-05-16 11:15:00,79.16,79.16,79.137,79.155,90690000.0
2007-05-16 11:16:00,79.157,79.157,79.136,79.136,12060000.0
2007-05-16 11:17:00,79.131,79.16,79.131,79.16,105560000.0
2007-05-16 11:18:00,79.151,79.172,79.129,79.158,72530000.0
2007-05-16 11:19:00,79.149,79.154,79.129,79.153,89680000.0
2007-05-16 11:20:00,79.129,79.165,79.129,79.165,86580000.0
2007-05-16 11:21:00,79.14,79.161,79.128,79.161,17690000.0
2007-05-16 11:22:00,79.162,79.166,79.162,79.166,53020000.0
2007-05-16 11:24:00,79.167,79.169,79.143,79.148,148930000.0
2007-05-16 11:25:00,79.155,79.169,79.148,79.15,135560000.0
2007-05-16 11:26:00,79.161,79.188,79.157,79.178,101480000.0
2007-05-16 11:27:00,79.2,79.205,79.172,79.205,123190000.0
2007-05-16 11:28:00,79.185,79.219,79.184,79.187,132960000.0
2007-05-16 11:29:00,79.179,79.201,79.179,79.194,79690000.0
2007-05-16 11:30:00,79.215,79.227,79.189,79.195,105760000.0
2007-05-16 11:31:00,79.179,79.186,79.179,79.186,55270000.0
2007-05-16 11:32:00,79.183,79.188,79.182,79.187,99180000.0
2007-05-16 11:33:00,79.226,79.226,79.183,79.183,48380000.0
2007-05-16 11:34:00,79.196,79.206,79.174,79.191,131840000.0
2007-05-16 11:35:00,79.158,79.192,79.158,79.192,138500000.0
2007-05-16 11:36:00,79.174,79.2,79.165,79.185,128630000.0
2007-05-16 11:37:00,79.166,79.179,79.156,79.156,131320000.0
2007-05-16 11:38:00,79.158,79.158,79.15,79.153,123640000.0
2007-05-16 11:39:00,79.163,79.181,79.155,79.159,143950000.0
2007-05-16 11:40:00,79.171,79.193,79.171,79.177,124600000.0
2007-05-16 11:41:00,79.167,79.17,79.166,79.169,111470000.0
2007-05-16 11:42:00,79.215,79.22,79.211,79.211,75750000.0
2007-05-16 11:43:00,79.164,79.199,79.164,79.173,84960000.0
2007-05-16 11:44:00,79.167,79.214,79.167,79.214,96420000.0
2007-05-16 11:45:00,79.197,79.224,79.194,79.211,15860000.0
2007-05-16 11:46:00,79.177,79.188,79.177,79.179,137640000.0
2007-05-16 11:47:00,79.172,79.203,79.172,79.203,120110000.0
2007-05-16 11:48:00,79.203,79.203,79.172,79.179,131260000.0
2007-05-16 11:49:00,79.207,79.207,79.175,79.187,141040000.0
2007-05-16 11:50:00,79.218,79.223,79.192,79.202,129820000.0
2007-05-16 11:51:00,79.191,79.22,79.191,79.214,100300000.0
2007-05-16 11:52:00,79.202,79.231,79.202,79.213,67460000.0
2007-05-16 11:53:00,79.201,79.222,79.201,79.211,91920000.0
2007-05-16 11:54:00,79.225,79.229,79.197,79.203,88600000.0
2007-05-16 11:55:00,79.183,79.198,79.178,79.196,15960000.0
2007-05-16 11:57:00,79.171,79.189,79.171,79.189,4880000.0
2007-05-16 11:58:00,79.196,79.196,79.172,79.175,142160000.0
2007-05-16 11:59:00,79.165,79.179,79.164,79.169,148400000.0
2007-05-16 12:00:00,79.175,79.201,79.168,79.171,136060000.0
2007-05-16 12:01:00,79.162,79.188,79.162,79.18,137420000.0
2007-05-16 12:02:00,79.171,79.195,79.171,79.195,138880000.0
2007-05-16 12:03:00,79.191,79.201,79.177,79.179,145230000.0
2007-05-16 12:04:00,79.172,79.187,79.172,79.187,123440000.0
2007-05-16 12:05:00,79.179,79.191,79.174,79.18,108120000.0
2007-05-16 12:06:00,79.227,79.229,79.221,79.221,80780000.0
2007-05-16 12:08:00,79.187,79.212,79.184,79.206,91740000.0
2007-05-16 12:09:00,79.216,79.216,79.216,79.216,2440000.0
2007-05-16 12:12:00,79.186,79.233,79.186,79.199,53180000.0
2007-05-16 12:13:00,79.201,79.201,79.169,79.169,140910000.0
2007-05-16 12:14:00,79.17,79.177,79.165,79.175,139440000.0
2007-05-16 12:15:00,79.207,79.218,79.176,79.187,140190000.0
2007-05-16 12:16:00,79.197,79.201,79.194,79.198,139730000.0
2007-05-16 12:17:00,79.191,79.197,79.19,79.193,128280000.0
2007-05-16 12:18:00,79.2,79.203,79.191,79.198,148870000.0
2007-05-16 12:20:00,79.159,79.167,79.159,79.167,102970000.0
2007-05-16 12:21:00,79.187,79.192,79.186,79.189,74140000.0
2007-05-16 12:22:00,79.176,79.176,79.163,79.163,89030000.0
2007-05-16 12:23:00,79.185,79.201,79.181,79.181,83450000.0
2007-05-16 12:24:00,79.204,79.212,79.202,79.202,9200000.0
2007-05-16 12:25:00,79.206,79.21,79.206,79.208,86560000.0
2007-05-16 12:26:00,79.197,79.197,79.186,79.186,100540000.0
2007-05-16 12:27:00,79.223,79.223,79.185,79.185,106900000.0
2007-05-16 12:29:00,79.187,79.188,79.181,79.181,50410000.0
2007-05-16 12:30:00,79.223,79.241,79.215,79.24,103500000.0
2007-05-16 12:31:00,79.187,79.19,79.187,79.187,67900000.0
2007-05-16 12:32:00,79.214,79.214,79.187,79.19,70210000.0
2007-05-16 12:33:00,79.185,79.232,79.185,79.232,38020000.0
2007-05-16 12:34:00,79.21,79.216,79.21,79.211,45430000.0
2007-05-16 12:35:00,79.213,79.213,79.185,79.213,55220000.0
2007-05-16 12:36:00,79.242,79.242,79.205,79.226,101340000.0
2007-05-16 12:37:00,79.189,79.205,79.189,79.205,87530000.0
2007-05-16 12:39:00,79.217,79.22,79.193,79.216,74470000.0
2007-05-16 12:40:00,79.19,79.206,79.19,79.205,119910000.0
2007-05-16 12:41:00,79.205,79.222,79.197,79.214,128910000.0
2007-05-16 12:42:00,79.213,79.228,79.211,79.211,108430000.0
2007-05-16 12:45:00,79.223,79.262,79.215,79.215,70590000.0
2007-05-16 12:48:00,79.212,79.212,79.179,79.207,73770000.0
2007-05-16 12:49:00,79.194,79.198,79.176,79.187,49560000.0
2007-05-16 12:51:00,79.184,79.203,79.184,79.185,136100000.0
2007-05-16 12:52:00,79.174,79.182,79.174,79.178,120940000.0
2007-05-16 12:53:00,79.185,79.188,79.18,79.18,90860000.0
2007-05-16 12:54:00,79.237,79.237,79.19,79.19,117820000.0
2007-05-16 12:55:00,79.175,79.189,79.175,79.182,121680000.0
2007-05-16 12:56:00,79.176,79.185,79.176,79.185,76290000.0
2007-05-16 12:57:00,79.198,79.215,79.198,79.215,99000000.0
2007-05-16 12:58:00,79.212,79.212,79.192,79.192,46560000.0
2007-05-16 12:59:00,79.207,79.211,79.185,79.203,94980000.0
2007-05-16 13:00:00,79.221,79.221,79.185,79.185,51160000.0
2007-05-16 13:01:00,79.18,79.189,79.175,79.175,118270000.0
2007-05-16 13:02:00,79.182,79.184,79.175,79.184,124360000.0
2007-05-16 13:03:00,79.211,79.211,79.181,79.181,118460000.0
2007-05-16 13:04:00,79.197,79.201,79.194,79.198,126860000.0
2007-05-16 13:05:00,79.169,79.171,79.166,79.17,114530000.0
2007-05-16 13:06:00,79.203,79.203,79.164,79.179,132290000.0
2007-05-16 13:07:00,79.151,79.185,79.151,79.179,112170000.0
2007-05-16 13:08:00,79.2,79.2,79.181,79.189,101180000.0
2007-05-16 13:09:00,79.187,79.219,79.187,79.193,71220000.0
2007-05-16 13:10:00,79.181,79.188,79.18,79.182,87420000.0
2007-05-16 13:11:00,79.176,79.187,79.176,79.179,84130000.0
2007-05-16 13:12:00,79.195,79.231,79.195,79.229,15210000.0
2007-05-16 13:13:00,79.201,79.22,79.192,79.216,71210000.0
2007-05-16 13:15:00,79.19,79.224,79.19,79.224,87690000.0
2007-05-16 13:18:00,79.229,79.229,79.226,79.228,53690000.0
2007-05-16 13:19:00,79.214,79.235,79.214,79.235,102500000.0
2007-05-16 13:20:00,79.218,79.239,79.21,79.21,74580000.0
2007-05-16 13:21:00,79.218,79.255,79.218,79.225,131810000.0
2007-05-16 13:22:00,79.229,79.261,79.221,79.255,63310000.0
2007-05-16 13:23:00,79.223,79.249,79.223,79.232,123170000.0
2007-05-16 13:24:00,79.221,79.258,79.214,79.238,121550000.0
2007-05-16 13:25:00,79.214,79.246,79.214,79.228,106340000.0
2007-05-16 13:26:00,79.218,79.226,79.218,79.223,123470000.0
2007-05-16 13:27:00,79.25,79.25,79.225,79.23,138030000.0
2007-05-16 13:28:00,79.223,79.253,79.223,79.244,66810000.0
2007-05-16 13:29:00,79.238,79.249,79.227,79.229,152580000.0
2007-05-16 13:30:00,79.223,79.26,79.218,79.218,124880000.0
2007-05-16 13:31:00,79.218,79.218,79.21,79.211,71140000.0
2007-05-16 13:32:00,79.202,79.232,79.202,79.232,52850000.0
2007-05-16 13:33:00,79.248,79.249,79.246,79.249,165610000.0
2007-05-16 13:34:00,79.214,79.242,79.214,79.242,152880000.0
2007-05-16 13:35:00,79.23,79.236,79.211,79.236,128360000.0
2007-05-16 13:36:00,79.219,79.242,79.217,79.238,89550000.0
2007-05-16 13:37:00,79.216,79.236,79.205,79.231,116810000.0
2007-05-16 13:38:00,79.243,79.252,79.228,79.228,133340000.0
2007-05-16 13:39:00,79.226,79.248,79.223,79.223,80450000.0
2007-05-16 13:40:00,79.228,79.228,79.218,79.227,98940000.0
2007-05-16 13:41:00,79.22,79.253,79.22,79.253,49730000.0
2007-05-16 13:42:00,79.265,79.278,79.241,79.266,94320000.0
2007-05-16 13:43:00,79.256,79.266,79.235,79.266,49800000.0
2007-05-16 13:44:00,79.248,79.259,79.244,79.244,119460000.0
2007-05-16 13:45:00,79.293,79.297,79.288,79.289,130820000.0
2007-05-16 13:46:00,79.274,79.279,79.268,79.268,126300000.0
2007-05-16 13:47:00,79.276,79.276,79.245,79.275,129000000.0
2007-05-16 13:48:00,79.266,79.269,79.234,79.242,124550000.0
2007-05-16 13:49:00,79.266,79.271,79.243,79.265,133120000.0
2007-05-16 13:50:00,79.274,79.274,79.246,79.272,114460000.0
2007-05-16 13:51:00,79.282,79.282,79.247,79.277,104630000.0
2007-05-16 13:52:00,79.24,79.274,79.24,79.274,70080000.0
2007-05-16 13:54:00,79.239,79.259,79.239,79.241,84530000.0
2007-05-16 13:55:00,79.255,79.269,79.247,79.247,14310000.0
2007-05-16 13:56:00,79.25,79.275,79.247,79.275,114080000.0
2007-05-16 13:57:00,79.242,79.275,79.242,79.244,109160000.0
2007-05-16 13:58:00,79.245,79.248,79.241,79.247,74840000.0
2007-05-16 13:59:00,79.258,79.271,79.243,79.253,91450000.0
2007-05-16 14:00:00,79.248,79.28,79.248,79.253,84620000.0
2007-05-16 14:01:00,79.243,79.253,79.23,79.245,19990000.0
2007-05-16 14:02:00,79.272,79.289,79.258,79.268,135300000.0
2007-05-16 14:03:00,79.291,79.332,79.273,79.273,100800000.0
2007-05-16 14:04:00,79.299,79.299,79.265,79.281,120770000.0
2007-05-16 14:05:00,79.291,79.291,79.254,79.26,147170000.0
2007-05-16 14:06:00,79.248,79.276,79.227,79.233,82700000.0
2007-05-16 14:07:00,79.224,79.255,79.224,79.231,101630000.0
2007-05-16 14:08:00,79.236,79.236,79.231,79.231,57970000.0
2007-05-16 14:09:00,79.244,79.29,79.234,79.234,108890000.0
2007-05-16 14:10:00,79.238,79.238,79.231,79.231,55020000.0
2007-05-16 14:11:00,79.253,79.253,79.209,79.209,126160000.0
2007-05-16 14:12:00,79.244,79.257,79.228,79.238,139520000.0
2007-05-16 14:13:00,79.251,79.274,79.251,79.274,136900000.0
2007-05-16 14:14:00,79.242,79.272,79.242,79.272,129550000.0
2007-05-16 14:15:00,79.288,79.288,79.28,79.282,126020000.0
2007-05-16 14:16:00,79.243,79.262,79.235,79.255,147060000.0
2007-05-16 14:17:00,79.224,79.258,79.224,79.256,118550000.0
2007-05-16 14:18:00,79.232,79.275,79.232,79.275,109100000.0
2007-05-16 14:19:00,79.24,79.274,79.24,79.274,79740000.0
2007-05-16 14:20:00,79.249,79.259,79.226,79.226,89910000.0
2007-05-16 14:21:00,79.252,79.252,79.227,79.246,82720000.0
2007-05-16 14:22:00,79.247,79.247,79.217,79.217,14690000.0
2007-05-16 14:23:00,79.209,79.255,79.209,79.255,79270000.0
2007-05-16 14:24:00,79.217,79.256,79.217,79.255,107480000.0
2007-05-16 14:25:00,79.245,79.253,79.223,79.253,57130000.0
2007-05-16 14:26:00,79.23,79.244,79.215,79.22,103590000.0
2007-05-16 14:27:00,79.254,79.272,79.228,79.272,50960000.0
2007-05-16 14:28:00,79.252,79.277,79.238,79.252,140030000.0
2007-05-16 14:29:00,79.259,79.259,79.223,79.223,147810000.0
2007-05-16 14:30:00,79.229,79.24,79.204,79.214,136250000.0
2007-05-16 14:31:00,79.216,79.229,79.193,79.215,130440000.0
2007-05-16 14:32:00,79.206,79.239,79.197,79.222,129780000.0
2007-05-16 14:33:00,79.231,79.249,79.212,79.228,148570000.0
2007-05-16 14:34:00,79.222,79.256,79.222,79.231,112570000.0
2007-05-16 14:35:00,79.26,79.267,79.259,79.259,108970000.0
2007-05-16 14:36:00,79.264,79.276,79.218,79.235,79370000.0
2007-05-16 14:37:00,79.223,79.24,79.214,79.228,91880000.0
2007-05-16 14:38:00,79.24,79.253,79.217,79.253,84940000.0
2007-05-16 14:39:00,79.234,79.26,79.234,79.244,18430000.0
2007-05-16 14:40:00,79.273,79.28,79.246,79.254,140710000.0
2007-05-16 14:41:00,79.294,79.309,79.269,79.294,144580000.0
2007-05-16 14:42:00,79.308,79.335,79.296,79.303,134860000.0
2007-05-16 14:43:00,79.307,79.314,79.302,79.302,128270000.0
2007-05-16 14:44:00,79.311,79.34,79.298,79.322,128420000.0
2007-05-16 14:45:00,79.305,79.349,79.291,79.295,133290000.0
2007-05-16 14:46:00,79.278,79.286,79.278,79.281,124280000.0
2007-05-16 14:47:00,79.289,79.321,79.276,79.276,112680000.0
2007-05-16 14:48:00,79.28,79.339,79.28,79.291,69720000.0
2007-05-16 14:49:00,79.301,79.32,79.293,79.293,86680000.0
2007-05-16 14:50:00,79.296,79.312,79.278,79.312,84770000.0
2007-05-16 14:51:00,79.284,79.301,79.273,79.287,13890000.0
2007-05-16 14:52:00,79.271,79.277,79.269,79.269,105510000.0
2007-05-16 14:53:00,79.283,79.31,79.283,79.283,83730000.0
2007-05-16 14:54:00,79.275,79.318,79.275,79.312,139220000.0
2007-05-16 14:55:00,79.305,79.312,79.278,79.282,75910000.0
2007-05-16 14:56:00,79.29,79.308,79.276,79.276,132900000.0
2007-05-16 14:57:00,79.286,79.328,79.272,79.272,127850000.0
2007-05-16 14:58:00,79.262,79.293,79.262,79.293,112280000.0
2007-05-16 14:59:00,79.258,79.277,79.241,79.241,135170000.0
2007-05-16 15:00:00,79.262,79.267,79.225,79.246,152290000.0
2007-05-16 15:01:00,79.224,79.26,79.224,79.26,72590000.0
2007-05-16 15:02:00,79.229,79.258,79.222,79.222,147450000.0
2007-05-16 15:03:00,79.212,79.242,79.212,79.237,124860000.0
2007-05-16 15:04:00,79.242,79.245,79.208,79.245,79460000.0
2007-05-16 15:05:00,79.227,79.262,79.227,79.246,53980000.0
2007-05-16 15:06:00,79.228,79.249,79.216,79.239,173330000.0
2007-05-16 15:07:00,79.245,79.269,79.222,79.232,163260000.0
2007-05-16 15:08:00,79.252,79.252,79.219,79.246,132180000.0
2007-05-16 15:09:00,79.261,79.284,79.261,79.276,105620000.0
2007-05-16 15:10:00,79.244,79.258,79.214,79.228,124430000.0
2007-05-16 15:11:00,79.216,79.248,79.212,79.212,143320000.0
2007-05-16 15:12:00,79.219,79.258,79.213,79.213,76680000.0
2007-05-16 15:13:00,79.222,79.262,79.213,79.262,98750000.0
2007-05-16 15:14:00,79.243,79.279,79.243,79.243,61920000.0
2007-05-16 15:15:00,79.253,79.28,79.247,79.28,99780000.0
2007-05-16 15:16:00,79.266,79.299,79.266,79.272,54140000.0
2007-05-16 15:17:00,79.263,79.295,79.256,79.256,135210000.0
2007-05-16 15:18:00,79.25,79.283,79.25,79.253,149610000.0
2007-05-16 15:19:00,79.281,79.281,79.255,79.259,133280000.0
2007-05-16 15:20:00,79.256,79.291,79.256,79.277,138430000.0
2007-05-16 15:21:00,79.271,79.298,79.258,79.258,131990000.0
2007-05-16 15:23:00,79.243,79.271,79.243,79.252,126470000.0
2007-05-16 15:24:00,79.241,79.28,79.241,79.267,101980000.0
2007-05-16 15:25:00,79.231,79.262,79.22,79.262,73730000.0
2007-05-16 15:26:00,79.244,79.268,79.236,79.268,88150000.0
2007-05-16 15:27:00,79.247,79.278,79.246,79.252,87700000.0
2007-05-16 15:28:00,79.266,79.277,79.241,79.241,14640000.0
2007-05-16 15:29:00,79.245,79.261,79.234,79.24,71420000.0
2007-05-16 15:30:00,79.238,79.271,79.231,79.271,72800000.0
2007-05-16 15:31:00,79.244,79.28,79.244,79.273,42670000.0
2007-05-16 15:32:00,79.279,79.279,79.247,79.254,49520000.0
2007-05-16 15:33:00,79.244,79.279,79.244,79.268,65160000.0
2007-05-16 15:34:00,79.271,79.271,79.237,79.239,108950000.0
2007-05-16 15:35:00,79.275,79.279,79.275,79.277,77370000.0
2007-05-16 15:36:00,79.265,79.265,79.233,79.233,146980000.0
2007-05-16 15:37:00,79.24,79.247,79.24,79.247,73270000.0
2007-05-16 15:38:00,79.241,79.267,79.235,79.247,129970000.0
2007-05-16 15:39:00,79.286,79.286,79.28,79.281,127050000.0
2007-05-16 15:40:00,79.244,79.262,79.244,79.262,117370000.0
2007-05-16 15:41:00,79.277,79.279,79.276,79.276,134940000.0
2007-05-16 15:42:00,79.262,79.263,79.237,79.263,154640000.0
2007-05-16 15:43:00,79.24,79.254,79.235,79.254,69420000.0
2007-05-16 15:44:00,79.204,79.235,79.204,79.205,161680000.0
2007-05-16 15:45:00,79.233,79.25,79.215,79.224,125830000.0
2007-05-16 15:46:00,79.243,79.243,79.225,79.225,89860000.0
2007-05-16 15:47:00,79.212,79.24,79.212,79.234,49630000.0
2007-05-16 15:48:00,79.228,79.237,79.228,79.236,186040000.0
2007-05-16 15:49:00,79.229,79.244,79.226,79.235,149860000.0
2007-05-16 15:50:00,79.241,79.249,79.217,79.233,146260000.0
2007-05-16 15:51:00,79.246,79.271,79.237,79.271,105900000.0
2007-05-16 15:52:00,79.242,79.267,79.242,79.255,129430000.0
2007-05-16 15:53:00,79.243,79.258,79.24,79.252,130270000.0
2007-05-16 15:54:00,79.285,79.289,79.284,79.288,77960000.0
2007-05-16 15:55:00,79.278,79.279,79.274,79.278,99330000.0
2007-05-16 15:56:00,79.287,79.304,79.278,79.304,53020000.0
2007-05-16 15:57:00,79.293,79.312,79.283,79.283,103770000.0
2007-05-16 15:58:00,79.29,79.311,79.279,79.289,52050000.0
2007-05-16 15:59:00,79.281,79.303,79.278,79.278,141020000.0
2007-05-16 16:00:00,79.286,79.306,79.281,79.281,146020000.0
2007-05-16 16:01:00,79.291,79.294,79.265,79.294,132080000.0
2007-05-16 16:02:00,79.281,79.281,79.256,79.263,130200000.0
2007-05-16 16:03:00,79.255,79.306,79.255,79.29,117610000.0
2007-05-16 16:04:00,79.273,79.295,79.266,79.295,144190000.0
2007-05-16 16:05:00,79.289,79.296,79.289,79.295,125850000.0
2007-05-16 16:06:00,79.286,79.301,79.278,79.284,106790000.0
2007-05-16 16:07:00,79.286,79.299,79.267,79.274,70240000.0
2007-05-16 16:08:00,79.264,79.289,79.262,79.273,93060000.0
2007-05-16 16:09:00,79.306,79.325,79.288,79.307,88040000.0
2007-05-16 16:10:00,79.323,79.334,79.317,79.317,11490000.0
2007-05-16 16:11:00,79.32,79.345,79.317,79.331,104910000.0
2007-05-16 16:12:00,79.32,79.341,79.314,79.323,73620000.0
2007-05-16 16:13:00,79.327,79.327,79.313,79.313,97380000.0
2007-05-16 16:14:00,79.306,79.328,79.299,79.3,89550000.0
2007-05-16 16:15:00,79.335,79.335,79.332,79.332,4360000.0
2007-05-16 16:16:00,79.307,79.325,79.286,79.293,116140000.0
2007-05-16 16:17:00,79.324,79.333,79.296,79.301,113170000.0
2007-05-16 16:18:00,79.295,79.339,79.295,79.309,68290000.0
2007-05-16 16:19:00,79.302,79.33,79.302,79.33,87000000.0
2007-05-16 16:20:00,79.318,79.339,79.318,79.336,85430000.0
2007-05-16 16:21:00,79.31,79.325,79.303,79.323,18450000.0
2007-05-16 16:22:00,79.301,79.314,79.293,79.293,117590000.0
2007-05-16 16:23:00,79.322,79.322,79.292,79.299,112190000.0
2007-05-16 16:24:00,79.292,79.331,79.292,79.309,80870000.0
2007-05-16 16:25:00,79.304,79.322,79.296,79.318,100050000.0
2007-05-16 16:26:00,79.31,79.321,79.289,79.314,78460000.0
2007-05-16 16:27:00,79.285,79.308,79.285,79.308,11260000.0
2007-05-16 16:28:00,79.268,79.277,79.268,79.275,130060000.0
2007-05-16 16:29:00,79.264,79.287,79.248,79.278,133230000.0
2007-05-16 16:30:00,79.247,79.279,79.247,79.253,129280000.0
2007-05-16 16:31:00,79.242,79.249,79.242,79.247,129430000.0
2007-05-16 16:32:00,79.243,79.291,79.243,79.291,126060000.0
2007-05-16 16:33:00,79.306,79.308,79.301,79.302,112010000.0
2007-05-16 16:34:00,79.3,79.3,79.267,79.273,75920000.0
2007-05-16 16:35:00,79.259,79.277,79.237,79.237,86430000.0
2007-05-16 16:36:00,79.248,79.282,79.248,79.261,89050000.0
2007-05-16 16:37:00,79.292,79.292,79.246,79.256,23890000.0
2007-05-16 16:38:00,79.25,79.282,79.25,79.264,125970000.0
2007-05-16 16:39:00,79.287,79.304,79.269,79.279,147480000.0
2007-05-16 16:40:00,79.268,79.293,79.268,79.293,133730000.0
2007-05-16 16:41:00,79.26,79.277,79.26,79.277,134270000.0
2007-05-16 16:42:00,79.275,79.303,79.275,79.298,122040000.0
2007-05-16 16:43:00,79.264,79.277,79.264,79.274,136170000.0
2007-05-16 16:44:00,79.303,79.321,79.279,79.304,124240000.0
2007-05-16 16:45:00,79.284,79.33,79.284,79.323,115820000.0
2007-05-16 16:46:00,79.291,79.315,79.291,79.315,75110000.0
2007-05-16 16:47:00,79.304,79.326,79.304,79.318,90400000.0
2007-05-16 16:48:00,79.292,79.325,79.292,79.292,82510000.0
2007-05-16 16:49:00,79.294,79.335,79.292,79.325,15250000.0
2007-05-16 16:50:00,79.331,79.358,79.328,79.358,87370000.0
2007-05-16 16:51:00,79.351,79.397,79.338,79.353,86140000.0
2007-05-16 16:52:00,79.323,79.329,79.305,79.305,12950000.0
2007-05-16 16:53:00,79.309,79.329,79.304,79.325,148380000.0
2007-05-16 16:54:00,79.339,79.354,79.301,79.313,122310000.0
2007-05-16 16:55:00,79.328,79.328,79.319,79.328,79780000.0
2007-05-16 16:56:00,79.309,79.31,79.305,79.308,51970000.0
2007-05-16 16:57:00,79.314,79.343,79.3,79.31,174700000.0
2007-05-16 16:58:00,79.336,79.342,79.318,79.333,151240000.0
2007-05-16 16:59:00,79.294,79.307,79.294,79.297,130520000.0
2007-05-16 17:00:00,79.323,79.329,79.297,79.311,105140000.0
2007-05-16 17:01:00,79.306,79.326,79.306,79.323,127690000.0
2007-05-16 17:02:00,79.305,79.33,79.304,79.33,138840000.0
2007-05-16 17:03:00,79.3,79.334,79.3,79.334,80960000.0
2007-05-16 17:04:00,79.302,79.334,79.302,79.334,99740000.0
2007-05-16 17:05:00,79.282,79.343,79.282,79.343,56720000.0
2007-05-16 17:06:00,79.307,79.328,79.266,79.316,101890000.0
2007-05-16 17:07:00,79.313,79.342,79.312,79.312,51480000.0
2007-05-16 17:08:00,79.316,79.345,79.313,79.33,133030000.0
2007-05-16 17:09:00,79.36,79.367,79.319,79.323,144330000.0
2007-05-16 17:10:00,79.304,79.323,79.246,79.246,137000000.0
2007-05-16 17:11:00,79.24,79.302,79.24,79.302,133560000.0
2007-05-16 17:12:00,79.316,79.334,79.271,79.303,129170000.0
2007-05-16 17:13:00,79.288,79.332,79.288,79.332,141530000.0
2007-05-16 17:14:00,79.341,79.341,79.29,79.302,117430000.0
2007-05-16 17:15:00,79.289,79.329,79.284,79.302,105750000.0
2007-05-16 17:16:00,79.289,79.305,79.285,79.305,76160000.0
2007-05-16 17:17:00,79.288,79.309,79.275,79.298,92130000.0
2007-05-16 17:18:00,79.299,79.317,79.29,79.307,92220000.0
2007-05-16 17:19:00,79.297,79.311,79.295,79.311,13890000.0
2007-05-16 17:20:00,79.325,79.334,79.311,79.334,127150000.0
2007-05-16 17:21:00,79.345,79.346,79.315,79.322,105870000.0
2007-05-16 17:22:00,79.31,79.33,79.304,79.304,80030000.0
2007-05-16 17:23:00,79.31,79.319,79.293,79.296,87150000.0
2007-05-16 17:24:00,79.288,79.323,79.288,79.298,81310000.0
2007-05-16 17:25:00,79.293,79.317,79.293,79.314,17830000.0
2007-05-16 17:26:00,79.327,79.33,79.324,79.329,117020000.0
2007-05-16 17:27:00,79.299,79.32,79.293,79.307,113880000.0
2007-05-16 17:28:00,79.279,79.295,79.271,79.283,70700000.0
2007-05-16 17:29:00,79.29,79.303,79.285,79.301,88170000.0
2007-05-16 17:30:00,79.297,79.323,79.293,79.293,80180000.0
2007-05-16 17:31:00,79.297,79.297,79.278,79.283,11260000.0
2007-05-16 17:32:00,79.278,79.29,79.269,79.277,137220000.0
2007-05-16 17:33:00,79.301,79.304,79.282,79.304,139420000.0
2007-05-16 17:34:00,79.301,79.326,79.293,79.315,134130000.0
2007-05-16 17:35:00,79.309,79.323,79.301,79.317,125820000.0
2007-05-16 17:36:00,79.314,79.338,79.314,79.328,145960000.0
2007-05-16 17:37:00,79.322,79.343,79.322,79.336,125730000.0
2007-05-16 17:38:00,79.307,79.31,79.306,79.309,117250000.0
2007-05-16 17:39:00,79.328,79.339,79.312,79.327,72470000.0
2007-05-16 17:40:00,79.346,79.347,79.339,79.341,83460000.0
2007-05-16 17:41:00,79.333,79.333,79.302,79.302,83850000.0
2007-05-16 17:42:00,79.312,79.329,79.309,79.309,13750000.0
2007-05-16 17:43:00,79.319,79.327,79.303,79.313,90330000.0
2007-05-16 17:44:00,79.308,79.323,79.307,79.323,83650000.0
2007-05-16 17:45:00,79.297,79.326,79.295,79.31,17770000.0
2007-05-16 17:46:00,79.316,79.318,79.294,79.295,88980000.0
2007-05-16 17:47:00,79.289,79.312,79.289,79.305,83310000.0
2007-05-16 17:48:00,79.297,79.309,79.295,79.3,13510000.0
2007-05-16 17:49:00,79.285,79.299,79.28,79.28,19210000.0
2007-05-16 17:50:00,79.272,79.294,79.272,79.29,127090000.0
2007-05-16 17:51:00,79.306,79.306,79.266,79.278,146160000.0
2007-05-16 17:52:00,79.269,79.295,79.263,79.295,117860000.0
2007-05-16 17:53:00,79.279,79.302,79.279,79.299,107140000.0
2007-05-16 17:54:00,79.286,79.292,79.274,79.282,71740000.0
2007-05-16 17:55:00,79.292,79.301,79.285,79.301,92330000.0
2007-05-16 17:56:00,79.281,79.281,79.253,79.253,90430000.0
2007-05-16 17:57:00,79.272,79.282,79.263,79.263,15630000.0
2007-05-16 17:58:00,79.253,79.285,79.253,79.259,102160000.0
2007-05-16 17:59:00,79.267,79.284,79.265,79.279,78990000.0
2007-05-16 18:00:00,79.266,79.281,79.243,79.243,139510000.0
2007-05-16 18:01:00,79.259,79.265,79.251,79.251,78870000.0
2007-05-16 18:02:00,79.261,79.275,79.261,79.267,130540000.0
2007-05-16 18:03:00,79.272,79.293,79.272,79.273,122620000.0
2007-05-16 18:04:00,79.263,79.303,79.263,79.294,115470000.0
2007-05-16 18:05:00,79.312,79.312,79.29,79.311,135600000.0
2007-05-16 18:06:00,79.286,79.308,79.281,79.281,145700000.0
2007-05-16 18:07:00,79.291,79.328,79.29,79.299,75230000.0
2007-05-16 18:08:00,79.321,79.356,79.295,79.307,159910000.0
2007-05-16 18:09:00,79.32,79.32,79.28,79.3,134590000.0
2007-05-16 18:10:00,79.284,79.303,79.284,79.292,75570000.0
2007-05-16 18:11:00,79.299,79.301,79.281,79.281,53000000.0
2007-05-16 18:12:00,79.272,79.286,79.27,79.27,173820000.0
2007-05-16 18:13:00,79.279,79.282,79.267,79.277,155230000.0
2007-05-16 18:14:00,79.29,79.291,79.271,79.286,132520000.0
2007-05-16 18:15:00,79.307,79.307,79.283,79.29,108150000.0
2007-05-16 18:16:00,79.269,79.282,79.268,79.282,122140000.0
2007-05-16 18:17:00,79.254,79.271,79.244,79.262,142540000.0
2007-05-16 18:18:00,79.258,79.274,79.258,79.259,79190000.0
2007-05-16 18:19:00,79.25,79.269,79.243,79.267,101840000.0
2007-05-16 18:20:00,79.237,79.252,79.233,79.246,54850000.0
2007-05-16 18:21:00,79.253,79.282,79.253,79.282,101370000.0
2007-05-16 18:22:00,79.261,79.283,79.257,79.263,55170000.0
2007-05-16 18:23:00,79.25,79.263,79.244,79.246,133160000.0
2007-05-16 18:24:00,79.237,79.271,79.237,79.265,150610000.0
2007-05-16 18:25:00,79.256,79.272,79.252,79.257,135480000.0
2007-05-16 18:26:00,79.252,79.277,79.252,79.268,136040000.0
2007-05-16 18:27:00,79.289,79.291,79.286,79.29,129430000.0
2007-05-16 18:28:00,79.263,79.276,79.263,79.276,142910000.0
2007-05-16 18:29:00,79.268,79.281,79.258,79.277,118410000.0
2007-05-16 18:30:00,79.251,79.283,79.251,79.255,100590000.0
2007-05-16 18:31:00,79.259,79.266,79.248,79.266,74190000.0
2007-05-16 18:32:00,79.26,79.275,79.26,79.273,82900000.0
2007-05-16 18:33:00,79.281,79.281,79.254,79.278,82250000.0
2007-05-16 18:34:00,79.242,79.267,79.242,79.256,20470000.0
2007-05-16 18:35:00,79.262,79.264,79.25,79.25,155510000.0
2007-05-16 18:36:00,79.253,79.254,79.242,79.242,137370000.0
2007-05-16 18:37:00,79.253,79.253,79.233,79.248,130200000.0
2007-05-16 18:38:00,79.223,79.243,79.222,79.222,129080000.0
2007-05-16 18:39:00,79.235,79.26,79.226,79.252,138110000.0
2007-05-16 18:40:00,79.248,79.257,79.248,79.257,112820000.0
2007-05-16 18:41:00,79.273,79.274,79.256,79.268,112510000.0
2007-05-16 18:42:00,79.259,79.29,79.254,79.254,74600000.0
2007-05-16 18:43:00,79.259,79.267,79.259,79.267,88860000.0
2007-05-16 18:45:00,79.242,79.274,79.242,79.248,13010000.0
2007-05-16 18:46:00,79.253,79.265,79.244,79.265,101070000.0
2007-05-16 18:47:00,79.254,79.258,79.248,79.248,63770000.0
2007-05-16 18:48:00,79.262,79.268,79.26,79.26,74870000.0
2007-05-16 18:49:00,79.247,79.253,79.24,79.24,39420000.0
2007-05-16 18:50:00,79.246,79.258,79.235,79.256,42290000.0
2007-05-16 18:51:00,79.236,79.263,79.236,79.263,56040000.0
2007-05-16 18:52:00,79.23,79.241,79.22,79.22,91290000.0
2007-05-16 18:53:00,79.211,79.254,79.211,79.226,74400000.0
2007-05-16 18:54:00,79.233,79.252,79.233,79.248,142570000.0
2007-05-16 18:55:00,79.242,79.262,79.237,79.248,67170000.0
2007-05-16 18:56:00,79.264,79.264,79.245,79.263,119900000.0
2007-05-16 18:57:00,79.271,79.271,79.245,79.252,119440000.0
2007-05-16 18:59:00,79.26,79.266,79.259,79.259,125120000.0
2007-05-16 19:00:00,79.265,79.273,79.25,79.256,135010000.0
2007-05-16 19:01:00,79.264,79.264,79.252,79.258,68610000.0
2007-05-16 19:02:00,79.267,79.275,79.26,79.26,143950000.0
2007-05-16 19:03:00,79.273,79.296,79.273,79.296,135740000.0
2007-05-16 19:04:00,79.252,79.258,79.251,79.251,74040000.0
2007-05-16 19:05:00,79.259,79.26,79.255,79.257,46280000.0
2007-05-16 19:06:00,79.278,79.279,79.276,79.277,163500000.0
2007-05-16 19:09:00,79.318,79.321,79.317,79.319,101440000.0
2007-05-16 19:10:00,79.251,79.253,79.245,79.253,128950000.0
2007-05-16 19:11:00,79.245,79.257,79.243,79.253,128510000.0
2007-05-16 19:12:00,79.275,79.279,79.274,79.278,76240000.0
2007-05-16 19:14:00,79.252,79.274,79.252,79.269,52410000.0
2007-05-16 19:15:00,79.261,79.288,79.257,79.261,87780000.0
2007-05-16 19:17:00,79.291,79.309,79.291,79.3,136530000.0
2007-05-16 19:18:00,79.279,79.31,79.279,79.292,130910000.0
2007-05-16 19:20:00,79.279,79.296,79.279,79.296,116280000.0
2007-05-16 19:21:00,79.294,79.317,79.294,79.317,119090000.0
2007-05-16 19:22:00,79.318,79.318,79.309,79.31,129550000.0
2007-05-16 19:24:00,79.279,79.304,79.277,79.304,116530000.0
2007-05-16 19:25:00,79.28,79.295,79.28,79.282,77930000.0
2007-05-16 19:26:00,79.312,79.32,79.312,79.313,86280000.0
2007-05-16 19:27:00,79.315,79.32,79.314,79.318,96440000.0
2007-05-16 19:28:00,79.282,79.292,79.282,79.292,6380000.0
2007-05-16 19:29:00,79.27,79.297,79.27,79.297,139520000.0
2007-05-16 19:30:00,79.308,79.308,79.301,79.303,132030000.0
2007-05-16 19:31:00,79.291,79.302,79.273,79.276,155490000.0
2007-05-16 19:32:00,79.283,79.283,79.253,79.257,118140000.0
2007-05-16 19:33:00,79.249,79.289,79.249,79.264,109420000.0
2007-05-16 19:34:00,79.248,79.272,79.248,79.255,72380000.0
2007-05-16 19:35:00,79.26,79.285,79.26,79.265,100150000.0
2007-05-16 19:36:00,79.285,79.304,79.283,79.287,83860000.0
2007-05-16 19:37:00,79.292,79.307,79.285,79.298,19340000.0
2007-05-16 19:38:00,79.288,79.303,79.288,79.303,88830000.0
2007-05-16 19:39:00,79.308,79.32,79.298,79.298,10690000.0
2007-05-16 19:41:00,79.295,79.298,79.291,79.296,85470000.0
2007-05-16 19:42:00,79.29,79.309,79.29,79.296,122330000.0
2007-05-16 19:43:00,79.288,79.294,79.288,79.288,112730000.0
2007-05-16 19:44:00,79.298,79.301,79.294,79.297,104410000.0
2007-05-16 19:45:00,79.322,79.349,79.322,79.346,99360000.0
2007-05-16 19:46:00,79.31,79.318,79.309,79.311,109960000.0
2007-05-16 19:47:00,79.317,79.317,79.306,79.314,99700000.0
2007-05-16 19:48:00,79.315,79.315,79.294,79.306,96770000.0
2007-05-16 19:49:00,79.299,79.31,79.293,79.308,54920000.0
2007-05-16 19:50:00,79.298,79.313,79.296,79.296,75050000.0
2007-05-16 19:51:00,79.289,79.309,79.289,79.298,59940000.0
2007-05-16 19:53:00,79.28,79.296,79.28,79.287,72170000.0
2007-05-16 19:54:00,79.293,79.32,79.293,79.307,101660000.0
2007-05-16 19:55:00,79.333,79.333,79.319,79.328,115340000.0
2007-05-16 19:56:00,79.31,79.328,79.3,79.328,119660000.0
2007-05-16 19:57:00,79.33,79.33,79.31,79.31,4140000.0
2007-05-16 19:58:00,79.32,79.321,79.304,79.313,87270000.0
2007-05-16 20:00:00,79.29,79.309,79.29,79.308,36140000.0
2007-05-16 20:01:00,79.295,79.318,79.295,79.312,13330000.0
2007-05-16 20:02:00,79.286,79.304,79.286,79.304,117520000.0
2007-05-16 20:03:00,79.306,79.308,79.304,79.307,79620000.0
2007-05-16 20:04:00,79.289,79.303,79.289,79.303,98660000.0
2007-05-16 20:05:00,79.298,79.307,79.293,79.306,130580000.0
2007-05-16 20:06:00,79.285,79.319,79.285,79.315,100290000.0
2007-05-16 20:07:00,79.298,79.314,79.297,79.307,99500000.0
2007-05-16 20:08:00,79.285,79.307,79.285,79.294,90170000.0
2007-05-16 20:09:00,79.324,79.326,79.324,79.326,4510000.0
2007-05-16 20:11:00,79.277,79.296,79.277,79.289,121620000.0
2007-05-16 20:12:00,79.286,79.289,79.264,79.289,49230000.0
2007-05-16 20:14:00,79.251,79.266,79.251,79.255,91740000.0
2007-05-16 20:15:00,79.261,79.288,79.253,79.269,122550000.0
2007-05-16 20:16:00,79.258,79.274,79.258,79.266,130030000.0
2007-05-16 20:17:00,79.261,79.279,79.261,79.275,103090000.0
2007-05-16 20:18:00,79.268,79.277,79.253,79.264,53710000.0
2007-05-16 20:21:00,79.279,79.28,79.273,79.273,83400000.0
2007-05-16 20:23:00,79.262,79.282,79.262,79.282,56120000.0
2007-05-16 20:24:00,79.319,79.319,79.279,79.29,40520000.0
2007-05-16 20:25:00,79.297,79.297,79.284,79.284,101160000.0
2007-05-16 20:26:00,79.278,79.293,79.275,79.28,78540000.0
2007-05-16 20:27:00,79.265,79.282,79.265,79.282,4540000.0
2007-05-16 20:28:00,79.299,79.301,79.297,79.298,53010000.0
2007-05-16 20:29:00,79.287,79.289,79.284,79.286,46600000.0
2007-05-16 20:30:00,79.294,79.305,79.277,79.281,61350000.0
2007-05-16 20:31:00,79.287,79.287,79.287,79.287,1350000.0
2007-05-16 20:32:00,79.278,79.29,79.278,79.286,111680000.0
2007-05-16 20:33:00,79.304,79.304,79.294,79.294,3980000.0
2007-05-16 20:34:00,79.29,79.312,79.286,79.312,87520000.0
2007-05-16 20:35:00,79.282,79.303,79.282,79.303,86390000.0
2007-05-16 20:36:00,79.317,79.317,79.313,79.313,6390000.0
2007-05-16 20:37:00,79.282,79.284,79.281,79.284,5330000.0
2007-05-16 20:39:00,79.329,79.33,79.323,79.323,88440000.0
2007-05-16 20:41:00,79.297,79.299,79.296,79.298,84520000.0
2007-05-16 20:42:00,79.327,79.33,79.311,79.319,139230000.0
2007-05-16 20:44:00,79.288,79.289,79.284,79.285,83140000.0
2007-05-16 20:45:00,79.305,79.318,79.305,79.309,11470000.0
2007-05-16 20:46:00,79.302,79.312,79.302,79.312,3380000.0
2007-05-16 20:48:00,79.316,79.346,79.312,79.312,9850000.0
2007-05-16 20:49:00,79.281,79.287,79.281,79.287,5670000.0
2007-05-16 20:50:00,79.312,79.312,79.282,79.301,77720000.0
2007-05-16 20:51:00,79.294,79.315,79.294,79.315,68130000.0
2007-05-16 20:52:00,79.296,79.304,79.295,79.303,132720000.0
2007-05-16 20:53:00,79.289,79.297,79.286,79.293,218730000.0
2007-05-16 20:54:00,79.282,79.294,79.272,79.276,157700000.0
2007-05-16 20:55:00,79.276,79.292,79.266,79.279,98430000.0
2007-05-16 20:56:00,79.29,79.301,79.283,79.298,90370000.0
2007-05-16 20:57:00,79.301,79.31,79.301,79.306,102520000.0
2007-05-16 20:58:00,79.296,79.299,79.285,79.287,113820000.0
2007-05-16 20:59:00,79.247,79.251,79.244,79.249,123240000.0
2007-05-16 21:00:00,79.297,79.312,79.293,79.293,171140000.0
2007-05-16 21:01:00,79.264,79.264,79.253,79.261,13040000.0
2007-05-16 21:02:00,79.253,79.263,79.25,79.25,155220000.0
2007-05-16 21:03:00,79.348,79.348,79.273,79.273,143360000.0
2007-05-16 21:04:00,79.251,79.252,79.249,79.251,119730000.0
2007-05-16 21:06:00,79.313,79.315,79.307,79.308,55260000.0
2007-05-16 21:09:00,79.3,79.311,79.294,79.296,126780000.0
2007-05-16 21:12:00,79.275,79.308,79.266,79.294,91640000.0
2007-05-16 21:14:00,79.258,79.26,79.256,79.257,78070000.0
2007-05-16 21:15:00,79.303,79.305,79.293,79.293,93230000.0
2007-05-16 21:16:00,79.263,79.268,79.262,79.267,74880000.0
2007-05-16 21:18:00,79.319,79.32,79.313,79.313,88140000.0
2007-05-16 21:20:00,79.259,79.267,79.259,79.267,52430000.0
2007-05-16 21:21:00,79.339,79.34,79.338,79.338,30810000.0
2007-05-16 21:22:00,79.277,79.277,79.277,79.277,1320000.0
2007-05-16 21:24:00,79.314,79.315,79.284,79.284,54660000.0
2007-05-16 21:26:00,79.269,79.27,79.262,79.265,114870000.0
2007-05-16 21:27:00,79.302,79.302,79.27,79.27,73690000.0
2007-05-16 21:28:00,79.278,79.279,79.276,79.278,83860000.0
2007-05-16 21:30:00,79.291,79.325,79.29,79.323,95180000.0
2007-05-16 21:31:00,79.285,79.291,79.274,79.275,115090000.0
2007-05-16 21:33:00,79.295,79.331,79.295,79.319,92370000.0
2007-05-16 21:35:00,79.28,79.285,79.279,79.281,125370000.0
2007-05-16 21:36:00,79.293,79.328,79.288,79.324,100880000.0
2007-05-16 21:37:00,79.278,79.278,79.278,79.278,3000000.0
2007-05-16 21:38:00,79.288,79.29,79.285,79.287,125690000.0
2007-05-16 21:39:00,79.33,79.33,79.324,79.328,151550000.0
2007-05-16 21:40:00,79.274,79.274,79.261,79.261,97010000.0
2007-05-16 21:42:00,79.279,79.297,79.267,79.29,93120000.0
2007-05-16 21:44:00,79.267,79.267,79.259,79.259,69010000.0
2007-05-16 21:45:00,79.291,79.331,79.291,79.292,13370000.0
2007-05-16 21:46:00,79.27,79.274,79.269,79.271,67990000.0
2007-05-16 21:47:00,79.277,79.277,79.27,79.277,68140000.0
2007-05-16 21:48:00,79.308,79.31,79.307,79.309,89530000.0
2007-05-16 21:50:00,79.271,79.279,79.271,79.275,107540000.0
2007-05-16 21:51:00,79.383,79.383,79.281,79.286,73770000.0
2007-05-16 21:52:00,79.269,79.285,79.269,79.27,70380000.0
2007-05-16 21:53:00,79.258,79.26,79.256,79.258,106950000.0
2007-05-16 21:56:00,79.256,79.267,79.256,79.257,77520000.0
2007-05-16 21:57:00,79.267,79.312,79.267,79.312,14270000.0
2007-05-16 21:58:00,79.259,79.267,79.259,79.264,87400000.0
2007-05-16 22:00:00,79.323,79.323,79.321,79.321,3010000.0
2007-05-16 22:01:00,79.279,79.28,79.273,79.273,89780000.0
2007-05-16 22:03:00,79.315,79.316,79.31,79.31,8300000.0
2007-05-16 22:04:00,79.262,79.269,79.262,79.262,84570000.0
2007-05-16 22:06:00,79.294,79.323,79.284,79.284,8840000.0
2007-05-16 22:07:00,79.277,79.277,79.269,79.274,10010000.0
2007-05-16 22:08:00,79.268,79.27,79.265,79.269,75700000.0
2007-05-16 22:09:00,79.303,79.303,79.271,79.271,4360000.0
2007-05-16 22:12:00,79.328,79.328,79.243,79.243,86970000.0
2007-05-16 22:15:00,79.298,79.298,79.29,79.29,52600000.0
2007-05-16 22:16:00,79.247,79.247,79.239,79.24,86040000.0
2007-05-16 22:17:00,79.247,79.247,79.241,79.246,60120000.0
2007-05-16 22:18:00,79.288,79.29,79.286,79.289,67880000.0
2007-05-16 22:19:00,79.24,79.24,79.237,79.238,82150000.0
2007-05-16 22:20:00,79.248,79.249,79.247,79.248,61620000.0
2007-05-16 22:21:00,79.287,79.289,79.285,79.288,66040000.0
2007-05-16 22:23:00,79.239,79.248,79.239,79.248,58790000.0
2007-05-16 22:24:00,79.246,79.276,79.246,79.268,81530000.0
2007-05-16 22:25:00,79.273,79.277,79.272,79.277,12220000.0
2007-05-16 22:26:00,79.268,79.277,79.268,79.275,28560000.0
2007-05-16 22:27:00,79.306,79.309,79.305,79.307,70430000.0
2007-05-16 22:28:00,79.272,79.275,79.272,79.275,4330000.0
2007-05-16 22:30:00,79.279,79.296,79.27,79.272,19170000.0
2007-05-16 22:31:00,79.261,79.267,79.261,79.267,69630000.0
2007-05-16 22:32:00,79.262,79.268,79.26,79.26,115170000.0
2007-05-16 22:33:00,79.272,79.293,79.267,79.293,110950000.0
2007-05-16 22:36:00,79.283,79.306,79.274,79.274,92260000.0
2007-05-16 22:39:00,79.299,79.3,79.296,79.299,39470000.0
2007-05-16 22:42:00,79.28,79.316,79.276,79.276,50230000.0
2007-05-16 22:43:00,79.278,79.279,79.278,79.278,44250000.0
2007-05-16 22:44:00,79.271,79.277,79.271,79.276,43730000.0
2007-05-16 22:45:00,79.286,79.321,79.286,79.287,11850000.0
2007-05-16 22:47:00,79.288,79.288,79.28,79.288,48970000.0
2007-05-16 22:48:00,79.281,79.312,79.281,79.284,48560000.0
2007-05-16 22:49:00,79.286,79.286,79.28,79.28,51600000.0
2007-05-16 22:50:00,79.286,79.287,79.28,79.28,91090000.0
2007-05-16 22:51:00,79.309,79.309,79.297,79.297,3010000.0
2007-05-16 22:53:00,79.289,79.289,79.284,79.284,135450000.0
2007-05-16 22:54:00,79.338,79.338,79.337,79.337,2820000.0
2007-05-16 22:57:00,79.338,79.339,79.335,79.337,35150000.0
2007-05-16 22:59:00,79.295,79.295,79.286,79.286,25720000.0
2007-05-16 23:00:00,79.305,79.314,79.284,79.287,11350000.0
2007-05-16 23:01:00,79.298,79.3,79.296,79.299,67670000.0
2007-05-16 23:02:00,79.289,79.289,79.287,79.288,39130000.0
2007-05-16 23:03:00,79.304,79.304,79.292,79.292,64370000.0
2007-05-16 23:05:00,79.277,79.279,79.276,79.277,71100000.0
2007-05-16 23:06:00,79.318,79.32,79.317,79.318,33720000.0
2007-05-16 23:07:00,79.285,79.285,79.28,79.28,91070000.0
2007-05-16 23:08:00,79.284,79.289,79.281,79.284,77110000.0
2007-05-16 23:09:00,79.336,79.338,79.335,79.337,49270000.0
2007-05-16 23:11:00,79.276,79.277,79.274,79.276,19330000.0
2007-05-16 23:12:00,79.271,79.31,79.271,79.28,40290000.0
2007-05-16 23:13:00,79.268,79.27,79.266,79.266,80290000.0
2007-05-16 23:14:00,79.276,79.284,79.271,79.277,69830000.0
2007-05-16 23:15:00,79.302,79.302,79.295,79.295,2640000.0
2007-05-16 23:17:00,79.306,79.306,79.292,79.292,98160000.0
2007-05-16 23:18:00,79.299,79.313,79.284,79.284,47650000.0
2007-05-16 23:19:00,79.287,79.287,79.287,79.287,1690000.0
2007-05-16 23:20:00,79.281,79.295,79.281,79.295,32530000.0
2007-05-16 23:21:00,79.319,79.319,79.318,79.318,3010000.0
2007-05-16 23:24:00,79.284,79.303,79.281,79.281,67640000.0
2007-05-16 23:25:00,79.295,79.295,79.295,79.295,1690000.0
2007-05-16 23:26:00,79.279,79.294,79.279,79.294,95890000.0
2007-05-16 23:27:00,79.281,79.31,79.281,79.31,75610000.0
2007-05-16 23:30:00,79.283,79.308,79.283,79.296,131800000.0
2007-05-16 23:33:00,79.322,79.322,79.296,79.298,104020000.0
2007-05-16 23:35:00,79.288,79.305,79.288,79.305,80340000.0
2007-05-16 23:36:00,79.327,79.329,79.327,79.328,104210000.0
2007-05-16 23:37:00,79.301,79.308,79.3,79.3,58970000.0
2007-05-16 23:38:00,79.308,79.31,79.306,79.307,82950000.0
2007-05-16 23:39:00,79.32,79.32,79.289,79.292,73790000.0
2007-05-16 23:40:00,79.278,79.28,79.277,79.279,87140000.0
2007-05-16 23:41:00,79.291,79.307,79.291,79.307,74500000.0
2007-05-16 23:42:00,79.328,79.341,79.328,79.341,6310000.0
2007-05-16 23:44:00,79.299,79.3,79.298,79.299,71520000.0
2007-05-16 23:45:00,79.339,79.339,79.33,79.331,108850000.0
2007-05-16 23:47:00,79.328,79.331,79.326,79.328,116980000.0
2007-05-16 23:48:00,79.348,79.348,79.348,79.348,3380000.0
2007-05-16 23:49:00,79.357,79.357,79.332,79.355,72790000.0
2007-05-16 23:50:00,79.349,79.35,79.346,79.348,76460000.0
2007-05-16 23:51:00,79.368,79.37,79.367,79.369,91380000.0
2007-05-16 23:54:00,79.408,79.409,79.407,79.409,44730000.0
2007-05-16 23:55:00,79.322,79.327,79.319,79.319,62810000.0
2007-05-16 23:57:00,79.378,79.379,79.376,79.379,103760000.0
2007-05-16 23:58:00,79.308,79.315,79.299,79.299,117760000.0
2007-05-17 00:00:00,79.312,79.359,79.312,79.351,54840000.0
2007-05-17 00:01:00,79.339,79.339,79.339,79.339,2070000.0
2007-05-17 00:02:00,79.326,79.33,79.326,79.329,89020000.0
2007-05-17 00:03:00,79.349,79.349,79.347,79.349,39780000.0
2007-05-17 00:06:00,79.386,79.387,79.378,79.378,79250000.0
2007-05-17 00:07:00,79.316,79.32,79.316,79.318,77220000.0
2007-05-17 00:08:00,79.327,79.329,79.326,79.326,48860000.0
2007-05-17 00:09:00,79.321,79.344,79.321,79.344,52760000.0
2007-05-17 00:12:00,79.367,79.367,79.317,79.317,42450000.0
2007-05-17 00:13:00,79.298,79.306,79.297,79.306,81590000.0
2007-05-17 00:15:00,79.308,79.325,79.308,79.316,7340000.0
2007-05-17 00:16:00,79.298,79.3,79.297,79.297,70280000.0
2007-05-17 00:18:00,79.329,79.329,79.327,79.328,41600000.0
2007-05-17 00:19:00,79.291,79.297,79.291,79.297,5260000.0
2007-05-17 00:20:00,79.287,79.29,79.287,79.289,47930000.0
2007-05-17 00:21:00,79.282,79.309,79.282,79.304,120540000.0
2007-05-17 00:24:00,79.29,79.295,79.284,79.288,48770000.0
2007-05-17 00:27:00,79.316,79.316,79.302,79.302,50860000.0
2007-05-17 00:28:00,79.291,79.307,79.291,79.297,87940000.0
2007-05-17 00:29:00,79.307,79.307,79.299,79.301,166520000.0
2007-05-17 00:30:00,79.317,79.317,79.31,79.31,63420000.0
2007-05-17 00:31:00,79.288,79.289,79.285,79.288,124190000.0
2007-05-17 00:33:00,79.328,79.33,79.327,79.328,81750000.0
2007-05-17 00:36:00,79.339,79.339,79.296,79.296,27650000.0
2007-05-17 00:37:00,79.298,79.298,79.298,79.298,2630000.0
2007-05-17 00:38:00,79.288,79.289,79.287,79.289,25190000.0
2007-05-17 00:39:00,79.305,79.305,79.293,79.298,31620000.0
2007-05-17 00:42:00,79.318,79.319,79.315,79.318,100550000.0
2007-05-17 00:43:00,79.289,79.29,79.287,79.289,75490000.0
2007-05-17 00:44:00,79.299,79.299,79.295,79.298,67700000.0
2007-05-17 00:45:00,79.314,79.366,79.308,79.308,75610000.0
2007-05-17 00:48:00,79.317,79.32,79.315,79.317,125830000.0
2007-05-17 00:49:00,79.286,79.29,79.283,79.288,99470000.0
2007-05-17 00:50:00,79.3,79.315,79.3,79.315,55120000.0
2007-05-17 00:51:00,79.312,79.345,79.312,79.345,78550000.0
2007-05-17 00:52:00,79.326,79.326,79.306,79.31,76240000.0
2007-05-17 00:53:00,79.3,79.302,79.296,79.298,65690000.0
2007-05-17 00:54:00,79.317,79.317,79.292,79.292,76420000.0
2007-05-17 00:55:00,79.295,79.296,79.286,79.286,64810000.0
2007-05-17 00:56:00,79.295,79.296,79.29,79.296,44080000.0
2007-05-17 00:57:00,79.321,79.358,79.315,79.321,58840000.0
2007-05-17 00:58:00,79.328,79.331,79.326,79.328,104490000.0
2007-05-17 01:00:00,79.375,79.375,79.37,79.371,97580000.0
2007-05-17 01:02:00,79.321,79.326,79.319,79.319,66120000.0
2007-05-17 01:03:00,79.37,79.37,79.324,79.324,69150000.0
2007-05-17 01:04:00,79.327,79.342,79.321,79.336,60270000.0
2007-05-17 01:05:00,79.347,79.347,79.338,79.339,48610000.0
2007-05-17 01:06:00,79.358,79.36,79.357,79.359,86020000.0
2007-05-17 01:07:00,79.332,79.336,79.328,79.328,64650000.0
2007-05-17 01:08:00,79.318,79.319,79.316,79.318,60820000.0
2007-05-17 01:09:00,79.316,79.328,79.316,79.321,11490000.0
2007-05-17 01:10:00,79.313,79.325,79.313,79.325,68430000.0
2007-05-17 01:11:00,79.318,79.326,79.306,79.31,73050000.0
2007-05-17 01:12:00,79.32,79.341,79.32,79.323,35480000.0
2007-05-17 01:13:00,79.324,79.326,79.32,79.32,68780000.0
2007-05-17 01:14:00,79.327,79.328,79.322,79.324,88700000.0
2007-05-17 01:15:00,79.333,79.359,79.321,79.321,89340000.0
2007-05-17 01:16:00,79.326,79.326,79.31,79.31,79380000.0
2007-05-17 01:17:00,79.317,79.317,79.311,79.311,47480000.0
2007-05-17 01:18:00,79.361,79.361,79.319,79.319,82750000.0
2007-05-17 01:20:00,79.328,79.328,79.32,79.326,55550000.0
2007-05-17 01:21:00,79.367,79.369,79.367,79.368,32410000.0
2007-05-17 01:22:00,79.336,79.337,79.33,79.337,33540000.0
2007-05-17 01:23:00,79.33,79.335,79.329,79.33,49110000.0
2007-05-17 01:24:00,79.341,79.371,79.334,79.362,81350000.0
2007-05-17 01:26:00,79.318,79.324,79.31,79.31,112990000.0
2007-05-17 01:27:00,79.359,79.359,79.357,79.359,59380000.0
2007-05-17 01:28:00,79.314,79.314,79.312,79.312,3760000.0
2007-05-17 01:30:00,79.303,79.349,79.303,79.342,97960000.0
2007-05-17 01:31:00,79.315,79.316,79.309,79.309,129530000.0
2007-05-17 01:32:00,79.315,79.317,79.31,79.315,144200000.0
2007-05-17 01:33:00,79.354,79.354,79.323,79.323,63600000.0
2007-05-17 01:34:00,79.325,79.325,79.311,79.311,138190000.0
2007-05-17 01:35:00,79.318,79.32,79.31,79.317,113200000.0
2007-05-17 01:36:00,79.342,79.342,79.322,79.322,72020000.0
2007-05-17 01:38:00,79.325,79.326,79.318,79.319,169560000.0
2007-05-17 01:39:00,79.348,79.35,79.345,79.345,145230000.0
2007-05-17 01:40:00,79.321,79.326,79.312,79.312,122450000.0
2007-05-17 01:42:00,79.346,79.348,79.337,79.345,125870000.0
2007-05-17 01:43:00,79.311,79.32,79.306,79.307,132440000.0
2007-05-17 01:44:00,79.314,79.317,79.308,79.309,78090000.0
2007-05-17 01:45:00,79.31,79.33,79.31,79.321,20920000.0
2007-05-17 01:46:00,79.314,79.315,79.31,79.31,53740000.0
2007-05-17 01:47:00,79.317,79.317,79.308,79.316,95080000.0
2007-05-17 01:48:00,79.311,79.331,79.305,79.308,53900000.0
2007-05-17 01:49:00,79.293,79.305,79.29,79.305,16180000.0
2007-05-17 01:50:00,79.318,79.371,79.318,79.328,140430000.0
2007-05-17 01:51:00,79.352,79.385,79.345,79.355,131950000.0
2007-05-17 01:52:00,79.343,79.343,79.331,79.343,14730000.0
2007-05-17 01:53:00,79.357,79.357,79.349,79.352,125450000.0
2007-05-17 01:54:00,79.366,79.4,79.366,79.379,145410000.0
2007-05-17 01:55:00,79.371,79.386,79.371,79.377,122760000.0
2007-05-17 01:56:00,79.367,79.37,79.366,79.369,107780000.0
2007-05-17 01:57:00,79.363,79.402,79.363,79.367,72140000.0
2007-05-17 01:58:00,79.374,79.402,79.374,79.383,89060000.0
2007-05-17 02:00:00,79.422,79.422,79.376,79.378,16710000.0
2007-05-17 02:01:00,79.362,79.372,79.362,79.363,89600000.0
2007-05-17 02:02:00,79.374,79.379,79.369,79.369,90020000.0
2007-05-17 02:03:00,79.392,79.392,79.384,79.384,4140000.0
2007-05-17 02:05:00,79.375,79.375,79.367,79.371,90490000.0
2007-05-17 02:06:00,79.388,79.411,79.385,79.404,83780000.0
2007-05-17 02:08:00,79.385,79.387,79.382,79.385,80540000.0
2007-05-17 02:09:00,79.416,79.416,79.389,79.389,6940000.0
2007-05-17 02:10:00,79.386,79.386,79.379,79.379,6960000.0
2007-05-17 02:12:00,79.37,79.413,79.37,79.404,88420000.0
2007-05-17 02:13:00,79.377,79.383,79.375,79.378,21770000.0
2007-05-17 02:14:00,79.368,79.385,79.368,79.375,93820000.0
2007-05-17 02:15:00,79.375,79.39,79.375,79.376,11490000.0
2007-05-17 02:16:00,79.361,79.368,79.361,79.368,9240000.0
2007-05-17 02:17:00,79.357,79.375,79.357,79.375,90370000.0
2007-05-17 02:18:00,79.426,79.426,79.42,79.42,9760000.0
2007-05-17 02:19:00,79.372,79.373,79.372,79.373,4880000.0
2007-05-17 02:20:00,79.369,79.376,79.369,79.376,118610000.0
2007-05-17 02:21:00,79.367,79.385,79.365,79.365,80610000.0
2007-05-17 02:22:00,79.366,79.366,79.358,79.361,97270000.0
2007-05-17 02:23:00,79.359,79.38,79.359,79.374,92510000.0
2007-05-17 02:24:00,79.395,79.406,79.387,79.387,16330000.0
2007-05-17 02:25:00,79.398,79.398,79.388,79.388,150310000.0
2007-05-17 02:26:00,79.394,79.394,79.383,79.39,121550000.0
2007-05-17 02:27:00,79.424,79.424,79.403,79.403,107040000.0
2007-05-17 02:28:00,79.388,79.404,79.38,79.396,82550000.0
2007-05-17 02:29:00,79.387,79.387,79.378,79.381,94480000.0
2007-05-17 02:30:00,79.381,79.422,79.381,79.391,87840000.0
2007-05-17 02:31:00,79.382,79.384,79.379,79.379,17960000.0
2007-05-17 02:32:00,79.388,79.395,79.383,79.383,132790000.0
2007-05-17 02:33:00,79.392,79.414,79.386,79.392,131860000.0
2007-05-17 02:34:00,79.383,79.395,79.383,79.395,146460000.0
2007-05-17 02:35:00,79.391,79.397,79.39,79.396,120560000.0
2007-05-17 02:36:00,79.389,79.428,79.383,79.394,107420000.0
2007-05-17 02:37:00,79.377,79.386,79.377,79.38,75900000.0
2007-05-17 02:39:00,79.383,79.403,79.371,79.379,91440000.0
2007-05-17 02:40:00,79.369,79.374,79.36,79.36,12580000.0
2007-05-17 02:41:00,79.365,79.369,79.36,79.368,120560000.0
2007-05-17 02:42:00,79.412,79.412,79.372,79.372,80420000.0
2007-05-17 02:43:00,79.36,79.374,79.347,79.347,92410000.0
2007-05-17 02:44:00,79.335,79.345,79.335,79.345,87770000.0
2007-05-17 02:45:00,79.369,79.38,79.342,79.342,14680000.0
2007-05-17 02:46:00,79.35,79.359,79.343,79.35,93830000.0
2007-05-17 02:47:00,79.341,79.345,79.333,79.345,92090000.0
2007-05-17 02:48:00,79.35,79.375,79.35,79.354,16230000.0
2007-05-17 02:49:00,79.338,79.341,79.334,79.338,123300000.0
2007-05-17 02:50:00,79.327,79.33,79.326,79.329,114260000.0
2007-05-17 02:51:00,79.321,79.358,79.321,79.334,82550000.0
2007-05-17 02:52:00,79.339,79.339,79.333,79.333,96630000.0
2007-05-17 02:53:00,79.327,79.352,79.327,79.33,90390000.0
2007-05-17 02:54:00,79.356,79.387,79.351,79.351,13510000.0
2007-05-17 02:55:00,79.342,79.342,79.335,79.335,3940000.0
2007-05-17 02:56:00,79.338,79.339,79.331,79.331,139760000.0
2007-05-17 02:57:00,79.347,79.391,79.347,79.383,152000000.0
2007-05-17 02:58:00,79.348,79.357,79.346,79.347,122530000.0
2007-05-17 02:59:00,79.339,79.353,79.339,79.348,112490000.0
2007-05-17 03:00:00,79.367,79.404,79.358,79.387,80590000.0
2007-05-17 03:02:00,79.378,79.393,79.37,79.37,89970000.0
2007-05-17 03:03:00,79.391,79.399,79.376,79.376,13510000.0
2007-05-17 03:04:00,79.394,79.402,79.386,79.396,82250000.0
2007-05-17 03:06:00,79.414,79.42,79.41,79.41,91850000.0
2007-05-17 03:07:00,79.392,79.404,79.392,79.404,6380000.0
2007-05-17 03:08:00,79.401,79.423,79.401,79.407,93960000.0
2007-05-17 03:09:00,79.428,79.485,79.428,79.463,14910000.0
2007-05-17 03:10:00,79.414,79.445,79.414,79.445,15050000.0
2007-05-17 03:11:00,79.424,79.45,79.424,79.449,132040000.0
2007-05-17 03:12:00,79.445,79.445,79.404,79.426,145160000.0
2007-05-17 03:13:00,79.409,79.426,79.409,79.426,121180000.0
2007-05-17 03:14:00,79.414,79.417,79.409,79.417,112740000.0
2007-05-17 03:15:00,79.412,79.44,79.412,79.438,73350000.0
2007-05-17 03:18:00,79.473,79.473,79.472,79.472,4510000.0
2007-05-17 03:19:00,79.419,79.42,79.413,79.413,93920000.0
2007-05-17 03:20:00,79.41,79.439,79.41,79.428,91050000.0
2007-05-17 03:21:00,79.449,79.479,79.449,79.479,9990000.0
2007-05-17 03:22:00,79.426,79.449,79.423,79.449,10550000.0
2007-05-17 03:23:00,79.431,79.458,79.428,79.457,110620000.0
2007-05-17 03:24:00,79.467,79.478,79.448,79.461,80530000.0
2007-05-17 03:25:00,79.446,79.458,79.43,79.442,92360000.0
2007-05-17 03:26:00,79.411,79.443,79.411,79.435,88890000.0
2007-05-17 03:27:00,79.448,79.455,79.448,79.45,11820000.0
2007-05-17 03:28:00,79.441,79.447,79.441,79.447,4880000.0
2007-05-17 03:30:00,79.452,79.476,79.43,79.439,134950000.0
2007-05-17 03:31:00,79.445,79.447,79.438,79.447,121320000.0
2007-05-17 03:33:00,79.477,79.481,79.476,79.479,79920000.0
2007-05-17 03:35:00,79.435,79.449,79.435,79.445,96390000.0
2007-05-17 03:36:00,79.413,79.437,79.41,79.41,19000000.0
2007-05-17 03:37:00,79.432,79.442,79.415,79.415,15660000.0
2007-05-17 03:38:00,79.402,79.422,79.402,79.403,117590000.0
2007-05-17 03:39:00,79.389,79.424,79.389,79.424,111940000.0
2007-05-17 03:40:00,79.419,79.429,79.419,79.428,80230000.0
2007-05-17 03:42:00,79.425,79.43,79.424,79.428,86470000.0
2007-05-17 03:44:00,79.415,79.42,79.414,79.417,97710000.0
2007-05-17 03:45:00,79.435,79.435,79.431,79.431,7320000.0
2007-05-17 03:46:00,79.393,79.42,79.393,79.42,8820000.0
2007-05-17 03:47:00,79.418,79.427,79.418,79.426,114560000.0
2007-05-17 03:48:00,79.392,79.412,79.392,79.399,81020000.0
2007-05-17 03:49:00,79.391,79.399,79.39,79.393,94360000.0
2007-05-17 03:50:00,79.424,79.429,79.423,79.428,93520000.0
2007-05-17 03:51:00,79.446,79.446,79.426,79.427,11820000.0
2007-05-17 03:52:00,79.393,79.426,79.393,79.426,127190000.0
2007-05-17 03:53:00,79.406,79.416,79.402,79.416,114590000.0
2007-05-17 03:54:00,79.412,79.427,79.412,79.427,85150000.0
2007-05-17 03:55:00,79.425,79.443,79.425,79.441,96770000.0
2007-05-17 03:56:00,79.435,79.443,79.423,79.423,88720000.0
2007-05-17 03:57:00,79.437,79.456,79.437,79.443,14310000.0
2007-05-17 03:58:00,79.429,79.435,79.429,79.435,10550000.0
2007-05-17 04:00:00,79.444,79.471,79.437,79.449,77070000.0
2007-05-17 04:01:00,79.421,79.429,79.421,79.423,93560000.0
2007-05-17 04:02:00,79.437,79.454,79.431,79.431,90770000.0
2007-05-17 04:03:00,79.464,79.464,79.436,79.436,9420000.0
2007-05-17 04:04:00,79.438,79.438,79.438,79.438,2250000.0
2007-05-17 04:06:00,79.46,79.46,79.432,79.432,87390000.0
2007-05-17 04:07:00,79.44,79.443,79.43,79.43,15660000.0
2007-05-17 04:08:00,79.435,79.437,79.428,79.437,141150000.0
2007-05-17 04:09:00,79.452,79.452,79.436,79.443,139850000.0
2007-05-17 04:10:00,79.433,79.438,79.429,79.429,153870000.0
2007-05-17 04:11:00,79.439,79.44,79.434,79.439,120150000.0
2007-05-17 04:12:00,79.467,79.47,79.466,79.469,109840000.0
2007-05-17 04:15:00,79.465,79.469,79.459,79.459,92510000.0
2007-05-17 04:18:00,79.469,79.47,79.463,79.463,88980000.0
2007-05-17 04:21:00,79.476,79.476,79.433,79.433,8820000.0
2007-05-17 04:22:00,79.438,79.44,79.433,79.433,89160000.0
2007-05-17 04:24:00,79.459,79.459,79.437,79.437,5450000.0
2007-05-17 04:25:00,79.421,79.453,79.421,79.427,85900000.0
2007-05-17 04:26:00,79.42,79.449,79.42,79.444,84710000.0
2007-05-17 04:27:00,79.452,79.452,79.43,79.442,16520000.0
2007-05-17 04:28:00,79.424,79.434,79.424,79.431,85820000.0
2007-05-17 04:29:00,79.408,79.424,79.408,79.409,84520000.0
2007-05-17 04:30:00,79.448,79.448,79.424,79.424,7360000.0
2007-05-17 04:31:00,79.447,79.448,79.447,79.448,4880000.0
2007-05-17 04:33:00,79.448,79.448,79.447,79.447,4920000.0
2007-05-17 04:34:00,79.425,79.449,79.425,79.449,12390000.0
2007-05-17 04:35:00,79.449,79.45,79.443,79.443,92050000.0
2007-05-17 04:36:00,79.454,79.462,79.441,79.441,88850000.0
2007-05-17 04:37:00,79.434,79.449,79.434,79.447,16890000.0
2007-05-17 04:38:00,79.457,79.457,79.443,79.443,89770000.0
2007-05-17 04:39:00,79.455,79.46,79.454,79.457,94810000.0
2007-05-17 04:40:00,79.425,79.445,79.425,79.426,12950000.0
2007-05-17 04:41:00,79.427,79.43,79.426,79.429,112310000.0
2007-05-17 04:42:00,79.492,79.492,79.429,79.454,75070000.0
2007-05-17 04:43:00,79.454,79.454,79.423,79.425,94630000.0
2007-05-17 04:44:00,79.436,79.449,79.43,79.444,97490000.0
2007-05-17 04:45:00,79.459,79.467,79.432,79.432,16140000.0
2007-05-17 04:46:00,79.449,79.452,79.438,79.439,20310000.0
2007-05-17 04:47:00,79.429,79.453,79.429,79.453,89930000.0
2007-05-17 04:48:00,79.464,79.464,79.427,79.427,16710000.0
2007-05-17 04:50:00,79.419,79.421,79.414,79.419,122100000.0
2007-05-17 04:51:00,79.469,79.469,79.438,79.442,110130000.0
2007-05-17 04:52:00,79.408,79.425,79.408,79.411,77460000.0
2007-05-17 04:54:00,79.449,79.449,79.409,79.409,94130000.0
2007-05-17 04:55:00,79.4,79.426,79.4,79.405,17490000.0
2007-05-17 04:57:00,79.414,79.414,79.398,79.398,9380000.0
2007-05-17 04:58:00,79.41,79.41,79.395,79.395,6050000.0
2007-05-17 04:59:00,79.398,79.413,79.386,79.413,91850000.0
2007-05-17 05:00:00,79.403,79.413,79.388,79.405,23830000.0
2007-05-17 05:01:00,79.382,79.401,79.382,79.39,80840000.0
2007-05-17 05:02:00,79.382,79.402,79.382,79.384,89220000.0
2007-05-17 05:03:00,79.379,79.405,79.379,79.396,93010000.0
2007-05-17 05:04:00,79.378,79.378,79.378,79.378,2440000.0
2007-05-17 05:05:00,79.385,79.409,79.383,79.399,92070000.0
2007-05-17 05:06:00,79.397,79.416,79.388,79.388,12950000.0
2007-05-17 05:07:00,79.392,79.415,79.392,79.415,142040000.0
2007-05-17 05:08:00,79.382,79.397,79.382,79.397,140330000.0
2007-05-17 05:09:00,79.42,79.421,79.416,79.418,154080000.0
2007-05-17 05:11:00,79.386,79.389,79.381,79.381,111530000.0
2007-05-17 05:12:00,79.407,79.411,79.406,79.409,83610000.0
2007-05-17 05:15:00,79.435,79.435,79.397,79.397,90540000.0
2007-05-17 05:18:00,79.462,79.462,79.421,79.428,156250000.0
2007-05-17 05:19:00,79.418,79.42,79.414,79.417,128010000.0
2007-05-17 05:20:00,79.407,79.416,79.403,79.416,120050000.0
2007-05-17 05:21:00,79.392,79.409,79.386,79.39,79240000.0
2007-05-17 05:23:00,79.395,79.408,79.385,79.385,90470000.0
2007-05-17 05:24:00,79.418,79.418,79.418,79.418,5250000.0
2007-05-17 05:26:00,79.395,79.4,79.394,79.398,82200000.0
2007-05-17 05:27:00,79.448,79.448,79.448,79.448,1500000.0
2007-05-17 05:29:00,79.405,79.41,79.404,79.408,89170000.0
2007-05-17 05:30:00,79.434,79.434,79.433,79.433,9010000.0
2007-05-17 05:31:00,79.397,79.404,79.39,79.39,11450000.0
2007-05-17 05:32:00,79.395,79.4,79.394,79.398,88800000.0
2007-05-17 05:33:00,79.428,79.428,79.403,79.403,8820000.0
2007-05-17 05:34:00,79.407,79.407,79.407,79.407,1500000.0
2007-05-17 05:35:00,79.387,79.395,79.38,79.395,114460000.0
2007-05-17 05:36:00,79.417,79.42,79.416,79.419,111990000.0
2007-05-17 05:37:00,79.387,79.409,79.387,79.407,75100000.0
2007-05-17 05:38:00,79.381,79.393,79.372,79.381,96050000.0
2007-05-17 05:39:00,79.377,79.411,79.377,79.411,93330000.0
2007-05-17 05:40:00,79.405,79.405,79.386,79.394,16370000.0
2007-05-17 05:41:00,79.406,79.406,79.399,79.4,122540000.0
2007-05-17 05:42:00,79.407,79.43,79.393,79.409,115240000.0
2007-05-17 05:45:00,79.449,79.449,79.408,79.408,91860000.0
2007-05-17 05:46:00,79.407,79.407,79.407,79.407,2440000.0
2007-05-17 05:48:00,79.396,79.407,79.385,79.385,13140000.0
2007-05-17 05:49:00,79.392,79.41,79.392,79.41,7130000.0
2007-05-17 05:50:00,79.425,79.426,79.42,79.421,90710000.0
2007-05-17 05:51:00,79.41,79.422,79.392,79.402,91780000.0
2007-05-17 05:52:00,79.404,79.409,79.404,79.409,4360000.0
2007-05-17 05:54:00,79.467,79.47,79.466,79.469,113030000.0
2007-05-17 05:56:00,79.393,79.406,79.393,79.4,95850000.0
2007-05-17 05:57:00,79.412,79.415,79.406,79.415,91860000.0
2007-05-17 06:00:00,79.424,79.427,79.421,79.421,86750000.0
2007-05-17 06:02:00,79.407,79.425,79.405,79.417,111420000.0
2007-05-17 06:03:00,79.412,79.412,79.394,79.402,75820000.0
2007-05-17 06:06:00,79.427,79.427,79.427,79.427,2440000.0
2007-05-17 06:07:00,79.411,79.425,79.404,79.421,91150000.0
2007-05-17 06:08:00,79.395,79.4,79.394,79.397,89810000.0
2007-05-17 06:09:00,79.422,79.425,79.419,79.419,15240000.0
2007-05-17 06:12:00,79.474,79.474,79.47,79.47,9760000.0
2007-05-17 06:13:00,79.392,79.402,79.384,79.384,12760000.0
2007-05-17 06:14:00,79.395,79.404,79.392,79.404,88820000.0
2007-05-17 06:15:00,79.415,79.415,79.4,79.4,5260000.0
2007-05-17 06:16:00,79.371,79.403,79.371,79.389,74130000.0
2007-05-17 06:17:00,79.384,79.403,79.376,79.376,93290000.0
2007-05-17 06:18:00,79.39,79.437,79.381,79.381,83640000.0
2007-05-17 06:19:00,79.369,79.375,79.368,79.368,17270000.0
2007-05-17 06:20:00,79.387,79.396,79.386,79.394,89340000.0
2007-05-17 06:21:00,79.378,79.394,79.372,79.38,25340000.0
2007-05-17 06:22:00,79.376,79.389,79.366,79.369,17460000.0
2007-05-17 06:23:00,79.355,79.366,79.355,79.358,86530000.0
2007-05-17 06:24:00,79.374,79.385,79.366,79.366,20690000.0
2007-05-17 06:25:00,79.364,79.392,79.364,79.365,95620000.0
2007-05-17 06:26:00,79.359,79.391,79.359,79.391,89590000.0
2007-05-17 06:27:00,79.426,79.426,79.426,79.426,2440000.0
2007-05-17 06:28:00,79.373,79.387,79.373,79.381,90840000.0
2007-05-17 06:29:00,79.357,79.372,79.347,79.347,91070000.0
2007-05-17 06:30:00,79.362,79.369,79.349,79.367,20460000.0
2007-05-17 06:31:00,79.353,79.37,79.353,79.37,87560000.0
2007-05-17 06:32:00,79.348,79.363,79.348,79.363,86580000.0
2007-05-17 06:33:00,79.377,79.377,79.377,79.377,2250000.0
2007-05-17 06:35:00,79.342,79.351,79.34,79.342,88200000.0
2007-05-17 06:36:00,79.338,79.359,79.338,79.342,86740000.0
2007-05-17 06:37:00,79.346,79.349,79.346,79.349,4880000.0
2007-05-17 06:38:00,79.338,79.343,79.324,79.324,93880000.0
2007-05-17 06:39:00,79.358,79.39,79.358,79.39,87740000.0
2007-05-17 06:40:00,79.321,79.351,79.321,79.347,16890000.0
2007-05-17 06:42:00,79.339,79.339,79.327,79.333,11450000.0
2007-05-17 06:43:00,79.334,79.344,79.334,79.342,89770000.0
2007-05-17 06:45:00,79.323,79.384,79.323,79.34,93070000.0
2007-05-17 06:46:00,79.343,79.343,79.338,79.338,4690000.0
2007-05-17 06:47:00,79.311,79.334,79.311,79.334,114950000.0
2007-05-17 06:48:00,79.323,79.323,79.304,79.31,79710000.0
2007-05-17 06:49:00,79.302,79.316,79.302,79.311,96000000.0
2007-05-17 06:50:00,79.32,79.32,79.287,79.312,90050000.0
2007-05-17 06:51:00,79.301,79.301,79.288,79.295,13190000.0
2007-05-17 06:52:00,79.291,79.312,79.291,79.312,9010000.0
2007-05-17 06:54:00,79.287,79.303,79.283,79.303,88640000.0
2007-05-17 06:56:00,79.301,79.32,79.301,79.32,98970000.0
2007-05-17 06:57:00,79.32,79.322,79.297,79.298,18060000.0
2007-05-17 06:58:00,79.3,79.311,79.3,79.311,5260000.0
2007-05-17 06:59:00,79.31,79.334,79.31,79.319,136650000.0
2007-05-17 07:00:00,79.301,79.333,79.301,79.302,144110000.0
2007-05-17 07:01:00,79.309,79.329,79.307,79.315,141680000.0
2007-05-17 07:03:00,79.359,79.361,79.356,79.36,141700000.0
2007-05-17 07:04:00,79.328,79.328,79.319,79.319,158750000.0
2007-05-17 07:05:00,79.291,79.296,79.289,79.289,125360000.0
2007-05-17 07:06:00,79.299,79.312,79.293,79.299,108570000.0
2007-05-17 07:09:00,79.313,79.362,79.305,79.323,84020000.0
2007-05-17 07:10:00,79.312,79.333,79.312,79.333,10600000.0
2007-05-17 07:11:00,79.297,79.314,79.297,79.314,79900000.0
2007-05-17 07:12:00,79.335,79.335,79.322,79.322,7510000.0
2007-05-17 07:15:00,79.338,79.338,79.312,79.327,90520000.0
2007-05-17 07:16:00,79.302,79.322,79.302,79.322,8820000.0
2007-05-17 07:17:00,79.317,79.32,79.316,79.319,108260000.0
2007-05-17 07:18:00,79.295,79.348,79.295,79.348,75130000.0
2007-05-17 07:19:00,79.304,79.315,79.304,79.311,94980000.0
2007-05-17 07:20:00,79.325,79.33,79.324,79.328,92830000.0
2007-05-17 07:21:00,79.338,79.34,79.338,79.34,4880000.0
2007-05-17 07:23:00,79.303,79.307,79.3,79.3,91610000.0
2007-05-17 07:24:00,79.307,79.307,79.289,79.297,17080000.0
2007-05-17 07:25:00,79.265,79.277,79.258,79.277,21860000.0
2007-05-17 07:26:00,79.298,79.298,79.261,79.282,91380000.0
2007-05-17 07:27:00,79.276,79.29,79.249,79.249,16180000.0
2007-05-17 07:28:00,79.25,79.251,79.235,79.251,16140000.0
2007-05-17 07:29:00,79.242,79.244,79.212,79.244,117230000.0
2007-05-17 07:30:00,79.211,79.25,79.211,79.231,113070000.0
2007-05-17 07:31:00,79.209,79.238,79.206,79.219,73810000.0
2007-05-17 07:32:00,79.215,79.234,79.21,79.223,89480000.0
2007-05-17 07:33:00,79.222,79.234,79.202,79.234,90380000.0
2007-05-17 07:34:00,79.223,79.229,79.204,79.229,16970000.0
2007-05-17 07:35:00,79.225,79.242,79.206,79.235,86020000.0
2007-05-17 07:36:00,79.23,79.236,79.23,79.235,9200000.0
2007-05-17 07:37:00,79.233,79.237,79.23,79.236,142120000.0
2007-05-17 07:38:00,79.231,79.238,79.229,79.236,120780000.0
2007-05-17 07:39:00,79.221,79.249,79.221,79.239,111070000.0
2007-05-17 07:40:00,79.232,79.262,79.232,79.243,73560000.0
2007-05-17 07:41:00,79.231,79.237,79.225,79.225,90110000.0
2007-05-17 07:42:00,79.265,79.27,79.264,79.268,91040000.0
2007-05-17 07:44:00,79.245,79.252,79.234,79.24,108490000.0
2007-05-17 07:45:00,79.262,79.265,79.237,79.265,77080000.0
2007-05-17 07:46:00,79.275,79.277,79.263,79.263,89970000.0
2007-05-17 07:47:00,79.272,79.272,79.241,79.259,90870000.0
2007-05-17 07:48:00,79.234,79.266,79.234,79.266,9760000.0
2007-05-17 07:49:00,79.236,79.237,79.231,79.237,19710000.0
2007-05-17 07:50:00,79.265,79.27,79.241,79.266,120820000.0
2007-05-17 07:51:00,79.257,79.262,79.247,79.252,114730000.0
2007-05-17 07:52:00,79.239,79.264,79.239,79.259,73410000.0
2007-05-17 07:53:00,79.253,79.266,79.252,79.261,88730000.0
2007-05-17 07:54:00,79.24,79.289,79.24,79.26,88040000.0
2007-05-17 07:55:00,79.239,79.26,79.239,79.251,18200000.0
2007-05-17 07:56:00,79.259,79.274,79.25,79.274,138560000.0
2007-05-17 07:57:00,79.276,79.282,79.256,79.256,130110000.0
2007-05-17 07:58:00,79.264,79.281,79.252,79.268,144990000.0
2007-05-17 07:59:00,79.261,79.284,79.254,79.284,117760000.0
2007-05-17 08:00:00,79.27,79.29,79.267,79.288,111740000.0
2007-05-17 08:01:00,79.272,79.291,79.265,79.279,75240000.0
2007-05-17 08:02:00,79.307,79.307,79.3,79.301,96630000.0
2007-05-17 08:03:00,79.298,79.322,79.282,79.282,94120000.0
2007-05-17 08:04:00,79.281,79.307,79.281,79.307,6380000.0
2007-05-17 08:05:00,79.307,79.329,79.294,79.294,85910000.0
2007-05-17 08:06:00,79.319,79.333,79.315,79.333,18070000.0
2007-05-17 08:07:00,79.301,79.308,79.276,79.278,142500000.0
2007-05-17 08:08:00,79.289,79.31,79.284,79.284,134030000.0
2007-05-17 08:09:00,79.288,79.302,79.277,79.277,130470000.0
2007-05-17 08:10:00,79.29,79.292,79.269,79.28,143550000.0
2007-05-17 08:11:00,79.264,79.278,79.25,79.254,119420000.0
2007-05-17 08:12:00,79.238,79.271,79.236,79.258,116790000.0
2007-05-17 08:13:00,79.249,79.272,79.249,79.254,76930000.0
2007-05-17 08:14:00,79.266,79.278,79.255,79.263,92790000.0
2007-05-17 08:15:00,79.261,79.289,79.256,79.263,88810000.0
2007-05-17 08:16:00,79.249,79.249,79.247,79.247,5110000.0
2007-05-17 08:17:00,79.255,79.26,79.254,79.257,94030000.0
2007-05-17 08:18:00,79.256,79.269,79.24,79.24,13980000.0
2007-05-17 08:19:00,79.246,79.262,79.245,79.262,22940000.0
2007-05-17 08:21:00,79.264,79.269,79.259,79.259,88520000.0
2007-05-17 08:22:00,79.259,79.268,79.251,79.267,19710000.0
2007-05-17 08:23:00,79.239,79.26,79.238,79.258,90670000.0
2007-05-17 08:24:00,79.267,79.267,79.262,79.266,12800000.0
2007-05-17 08:25:00,79.255,79.259,79.255,79.259,4130000.0
2007-05-17 08:26:00,79.246,79.247,79.239,79.241,130360000.0
2007-05-17 08:27:00,79.25,79.271,79.247,79.254,111530000.0
2007-05-17 08:28:00,79.242,79.262,79.242,79.256,78440000.0
2007-05-17 08:29:00,79.253,79.265,79.244,79.26,93910000.0
2007-05-17 08:30:00,79.247,79.26,79.243,79.256,86690000.0
2007-05-17 08:31:00,79.242,79.269,79.236,79.269,13940000.0
2007-05-17 08:32:00,79.249,79.278,79.249,79.261,83900000.0
2007-05-17 08:33:00,79.27,79.286,79.256,79.28,19530000.0
2007-05-17 08:34:00,79.253,79.27,79.253,79.264,11260000.0
2007-05-17 08:35:00,79.269,79.293,79.269,79.285,90250000.0
2007-05-17 08:36:00,79.287,79.299,79.27,79.27,12240000.0
2007-05-17 08:37:00,79.271,79.278,79.263,79.278,25380000.0
2007-05-17 08:38:00,79.269,79.287,79.267,79.287,134840000.0
2007-05-17 08:39:00,79.264,79.302,79.264,79.297,130020000.0
2007-05-17 08:40:00,79.265,79.283,79.265,79.283,148920000.0
2007-05-17 08:41:00,79.28,79.29,79.272,79.278,123850000.0
2007-05-17 08:42:00,79.272,79.293,79.272,79.293,115690000.0
2007-05-17 08:43:00,79.303,79.303,79.283,79.283,76700000.0
2007-05-17 08:44:00,79.287,79.287,79.273,79.273,94940000.0
2007-05-17 08:45:00,79.294,79.329,79.267,79.297,91610000.0
2007-05-17 08:46:00,79.252,79.281,79.249,79.269,20460000.0
2007-05-17 08:47:00,79.275,79.282,79.257,79.279,137390000.0
2007-05-17 08:48:00,79.262,79.281,79.258,79.278,129460000.0
2007-05-17 08:49:00,79.262,79.281,79.253,79.276,143350000.0
2007-05-17 08:50:00,79.28,79.28,79.249,79.275,128810000.0
2007-05-17 08:51:00,79.241,79.267,79.241,79.267,113300000.0
2007-05-17 08:52:00,79.246,79.248,79.24,79.247,78850000.0
2007-05-17 08:53:00,79.243,79.26,79.238,79.238,94860000.0
2007-05-17 08:54:00,79.255,79.272,79.249,79.249,87790000.0
2007-05-17 08:55:00,79.269,79.269,79.256,79.256,3940000.0
2007-05-17 08:56:00,79.258,79.272,79.248,79.248,133570000.0
2007-05-17 08:57:00,79.255,79.262,79.237,79.249,108110000.0
2007-05-17 08:58:00,79.254,79.254,79.236,79.249,74820000.0
2007-05-17 08:59:00,79.252,79.252,79.217,79.217,92150000.0
2007-05-17 09:00:00,79.227,79.251,79.222,79.222,85870000.0
2007-05-17 09:01:00,79.225,79.226,79.221,79.226,14160000.0
2007-05-17 09:02:00,79.217,79.221,79.214,79.219,139940000.0
2007-05-17 09:03:00,79.262,79.262,79.235,79.235,137710000.0
2007-05-17 09:04:00,79.239,79.254,79.234,79.254,154930000.0
2007-05-17 09:05:00,79.248,79.256,79.248,79.256,123880000.0
2007-05-17 09:06:00,79.239,79.263,79.237,79.242,110020000.0
2007-05-17 09:08:00,79.268,79.271,79.257,79.271,91190000.0
2007-05-17 09:09:00,79.258,79.282,79.258,79.275,88760000.0
2007-05-17 09:10:00,79.252,79.259,79.244,79.244,11830000.0
2007-05-17 09:11:00,79.243,79.248,79.24,79.24,91610000.0
2007-05-17 09:12:00,79.265,79.297,79.248,79.248,14270000.0
2007-05-17 09:13:00,79.252,79.264,79.246,79.256,58320000.0
2007-05-17 09:14:00,79.267,79.267,79.258,79.265,184500000.0
2007-05-17 09:15:00,79.259,79.284,79.246,79.256,162460000.0
2007-05-17 09:16:00,79.271,79.279,79.262,79.278,143530000.0
2007-05-17 09:18:00,79.257,79.3,79.257,79.299,135730000.0
2007-05-17 09:19:00,79.248,79.268,79.248,79.264,140500000.0
2007-05-17 09:20:00,79.238,79.262,79.238,79.262,79340000.0
2007-05-17 09:21:00,79.241,79.261,79.233,79.24,105960000.0
2007-05-17 09:22:00,79.254,79.26,79.234,79.239,61070000.0
2007-05-17 09:23:00,79.235,79.26,79.235,79.258,98620000.0
2007-05-17 09:24:00,79.256,79.281,79.255,79.255,57560000.0
2007-05-17 09:25:00,79.263,79.284,79.257,79.273,123610000.0
2007-05-17 09:26:00,79.257,79.29,79.251,79.29,141360000.0
2007-05-17 09:27:00,79.319,79.319,79.274,79.274,129070000.0
2007-05-17 09:28:00,79.294,79.3,79.272,79.282,128080000.0
2007-05-17 09:29:00,79.305,79.305,79.273,79.304,127880000.0
2007-05-17 09:30:00,79.311,79.311,79.273,79.273,149700000.0
2007-05-17 09:31:00,79.256,79.283,79.25,79.266,121330000.0
2007-05-17 09:32:00,79.285,79.285,79.23,79.258,103460000.0
2007-05-17 09:33:00,79.245,79.262,79.235,79.262,72680000.0
2007-05-17 09:34:00,79.276,79.281,79.247,79.247,87320000.0
2007-05-17 09:35:00,79.238,79.264,79.235,79.24,89040000.0
2007-05-17 09:36:00,79.241,79.261,79.227,79.259,15580000.0
2007-05-17 09:37:00,79.233,79.248,79.233,79.248,88200000.0
2007-05-17 09:38:00,79.23,79.252,79.23,79.252,86900000.0
2007-05-17 09:39:00,79.239,79.259,79.239,79.259,13640000.0
2007-05-17 09:40:00,79.232,79.242,79.232,79.242,7880000.0
2007-05-17 09:41:00,79.267,79.271,79.264,79.269,133330000.0
2007-05-17 09:42:00,79.272,79.272,79.243,79.266,125120000.0
2007-05-17 09:43:00,79.26,79.271,79.244,79.264,148810000.0
2007-05-17 09:44:00,79.263,79.276,79.263,79.276,117180000.0
2007-05-17 09:45:00,79.282,79.282,79.248,79.25,107530000.0
2007-05-17 09:46:00,79.242,79.271,79.242,79.271,74170000.0
2007-05-17 09:47:00,79.255,79.255,79.249,79.252,85460000.0
2007-05-17 09:48:00,79.273,79.285,79.262,79.277,84860000.0
2007-05-17 09:49:00,79.277,79.277,79.273,79.273,4360000.0
2007-05-17 09:50:00,79.277,79.297,79.274,79.297,115300000.0
2007-05-17 09:51:00,79.27,79.304,79.27,79.304,70670000.0
2007-05-17 09:52:00,79.263,79.27,79.262,79.263,87840000.0
2007-05-17 09:53:00,79.278,79.29,79.275,79.28,84260000.0
2007-05-17 09:54:00,79.279,79.286,79.279,79.286,5110000.0
2007-05-17 09:55:00,79.286,79.294,79.274,79.28,21860000.0
2007-05-17 09:56:00,79.287,79.311,79.284,79.306,129880000.0
2007-05-17 09:57:00,79.311,79.311,79.283,79.293,105260000.0
2007-05-17 09:58:00,79.303,79.32,79.303,79.32,131400000.0
2007-05-17 09:59:00,79.285,79.299,79.285,79.294,121740000.0
2007-05-17 10:00:00,79.347,79.347,79.292,79.317,82530000.0
2007-05-17 10:01:00,79.298,79.318,79.284,79.292,99040000.0
2007-05-17 10:02:00,79.295,79.295,79.282,79.283,58050000.0
2007-05-17 10:03:00,79.306,79.319,79.287,79.29,102070000.0
2007-05-17 10:04:00,79.314,79.314,79.281,79.305,54340000.0
2007-05-17 10:06:00,79.32,79.323,79.302,79.302,149000000.0
2007-05-17 10:07:00,79.306,79.308,79.302,79.306,123570000.0
2007-05-17 10:08:00,79.297,79.306,79.297,79.306,128650000.0
2007-05-17 10:09:00,79.319,79.321,79.316,79.32,124590000.0
2007-05-17 10:10:00,79.3,79.3,79.296,79.297,143950000.0
2007-05-17 10:11:00,79.272,79.301,79.272,79.301,118610000.0
2007-05-17 10:12:00,79.312,79.312,79.277,79.277,102170000.0
2007-05-17 10:13:00,79.279,79.298,79.276,79.287,72150000.0
2007-05-17 10:14:00,79.266,79.291,79.266,79.279,94250000.0
2007-05-17 10:15:00,79.3,79.3,79.269,79.272,90350000.0
2007-05-17 10:16:00,79.291,79.291,79.274,79.274,7560000.0
2007-05-17 10:18:00,79.327,79.327,79.32,79.32,57430000.0
2007-05-17 10:19:00,79.285,79.302,79.266,79.266,136680000.0
2007-05-17 10:20:00,79.284,79.295,79.284,79.295,148590000.0
2007-05-17 10:21:00,79.293,79.298,79.289,79.289,141860000.0
2007-05-17 10:22:00,79.297,79.301,79.294,79.299,135610000.0
2007-05-17 10:23:00,79.289,79.291,79.286,79.29,124820000.0
2007-05-17 10:24:00,79.265,79.294,79.262,79.262,150250000.0
2007-05-17 10:25:00,79.269,79.27,79.264,79.267,120860000.0
2007-05-17 10:26:00,79.259,79.267,79.258,79.267,113020000.0
2007-05-17 10:27:00,79.297,79.302,79.296,79.299,82990000.0
2007-05-17 10:28:00,79.297,79.297,79.284,79.284,94380000.0
2007-05-17 10:29:00,79.255,79.26,79.254,79.258,88690000.0
2007-05-17 10:30:00,79.298,79.298,79.29,79.29,6190000.0
2007-05-17 10:32:00,79.267,79.294,79.26,79.294,81720000.0
2007-05-17 10:33:00,79.27,79.293,79.27,79.293,111110000.0
2007-05-17 10:34:00,79.275,79.278,79.271,79.271,58870000.0
2007-05-17 10:35:00,79.308,79.308,79.298,79.298,109660000.0
2007-05-17 10:36:00,79.306,79.315,79.275,79.275,59510000.0
2007-05-17 10:38:00,79.291,79.301,79.277,79.301,146570000.0
2007-05-17 10:39:00,79.299,79.314,79.299,79.307,132500000.0
2007-05-17 10:42:00,79.328,79.328,79.319,79.319,158900000.0
2007-05-17 10:45:00,79.334,79.336,79.33,79.332,73960000.0
2007-05-17 10:46:00,79.288,79.311,79.283,79.293,92200000.0
2007-05-17 10:47:00,79.322,79.322,79.298,79.317,92690000.0
2007-05-17 10:48:00,79.295,79.323,79.294,79.323,13890000.0
2007-05-17 10:49:00,79.301,79.307,79.301,79.307,5630000.0
2007-05-17 10:50:00,79.3,79.32,79.296,79.315,156520000.0
2007-05-17 10:51:00,79.319,79.322,79.316,79.319,133650000.0
2007-05-17 10:52:00,79.303,79.326,79.303,79.326,84090000.0
2007-05-17 10:53:00,79.294,79.33,79.292,79.292,55110000.0
2007-05-17 10:54:00,79.302,79.336,79.294,79.319,181690000.0
2007-05-17 10:55:00,79.329,79.33,79.325,79.325,156510000.0
2007-05-17 10:56:00,79.316,79.327,79.316,79.327,139580000.0
2007-05-17 10:57:00,79.337,79.342,79.337,79.339,102790000.0
2007-05-17 10:58:00,79.301,79.319,79.301,79.314,118420000.0
2007-05-17 11:00:00,79.373,79.379,79.37,79.371,78610000.0
2007-05-17 11:01:00,79.326,79.326,79.3,79.321,92150000.0
2007-05-17 11:03:00,79.316,79.334,79.278,79.292,100560000.0
2007-05-17 11:04:00,79.3,79.31,79.276,79.295,56020000.0
2007-05-17 11:05:00,79.261,79.284,79.255,79.28,130730000.0
2007-05-17 11:06:00,79.294,79.316,79.275,79.278,149500000.0
2007-05-17 11:07:00,79.272,79.309,79.272,79.279,131690000.0
2007-05-17 11:08:00,79.287,79.288,79.28,79.282,124340000.0
2007-05-17 11:09:00,79.316,79.321,79.286,79.29,121610000.0
2007-05-17 11:10:00,79.324,79.324,79.287,79.314,140480000.0
2007-05-17 11:11:00,79.314,79.352,79.304,79.326,123110000.0
2007-05-17 11:12:00,79.319,79.347,79.315,79.336,102840000.0
2007-05-17 11:13:00,79.362,79.362,79.333,79.357,74550000.0
2007-05-17 11:14:00,79.349,79.357,79.307,79.307,99480000.0
2007-05-17 11:15:00,79.32,79.356,79.309,79.313,86510000.0
2007-05-17 11:16:00,79.302,79.327,79.302,79.312,16040000.0
2007-05-17 11:17:00,79.327,79.334,79.324,79.324,107420000.0
2007-05-17 11:18:00,79.312,79.336,79.308,79.324,80080000.0
2007-05-17 11:19:00,79.302,79.334,79.302,79.334,81840000.0
2007-05-17 11:20:00,79.315,79.322,79.311,79.311,96830000.0
2007-05-17 11:21:00,79.327,79.329,79.327,79.329,3050000.0
2007-05-17 11:22:00,79.299,79.3,79.296,79.297,53200000.0
2007-05-17 11:23:00,79.318,79.318,79.297,79.316,179060000.0
2007-05-17 11:24:00,79.295,79.333,79.295,79.321,161290000.0
2007-05-17 11:26:00,79.327,79.332,79.327,79.33,103080000.0
2007-05-17 11:27:00,79.305,79.31,79.3,79.3,124600000.0
2007-05-17 11:28:00,79.315,79.325,79.313,79.323,134090000.0
2007-05-17 11:29:00,79.314,79.319,79.314,79.318,71750000.0
2007-05-17 11:30:00,79.325,79.326,79.318,79.32,97680000.0
2007-05-17 11:31:00,79.291,79.313,79.291,79.313,58240000.0
2007-05-17 11:33:00,79.292,79.311,79.292,79.306,56660000.0
2007-05-17 11:34:00,79.3,79.314,79.296,79.303,126220000.0
2007-05-17 11:35:00,79.296,79.309,79.293,79.307,140390000.0
2007-05-17 11:36:00,79.28,79.313,79.28,79.313,135710000.0
2007-05-17 11:37:00,79.308,79.325,79.293,79.325,130800000.0
2007-05-17 11:38:00,79.314,79.333,79.314,79.33,119800000.0
2007-05-17 11:39:00,79.306,79.331,79.306,79.309,138060000.0
2007-05-17 11:40:00,79.302,79.316,79.302,79.316,110170000.0
2007-05-17 11:41:00,79.31,79.34,79.304,79.304,107780000.0
2007-05-17 11:42:00,79.312,79.331,79.307,79.326,72830000.0
2007-05-17 11:43:00,79.336,79.342,79.325,79.34,89730000.0
2007-05-17 11:44:00,79.331,79.332,79.311,79.311,79570000.0
2007-05-17 11:45:00,79.345,79.345,79.342,79.342,3050000.0
2007-05-17 11:46:00,79.318,79.331,79.312,79.312,141230000.0
2007-05-17 11:47:00,79.319,79.342,79.312,79.335,132220000.0
2007-05-17 11:48:00,79.366,79.367,79.36,79.363,116020000.0
2007-05-17 11:49:00,79.35,79.35,79.346,79.347,141700000.0
2007-05-17 11:50:00,79.333,79.333,79.31,79.319,115220000.0
2007-05-17 11:51:00,79.357,79.36,79.356,79.359,97430000.0
2007-05-17 11:52:00,79.341,79.343,79.325,79.343,78750000.0
2007-05-17 11:53:00,79.328,79.335,79.322,79.323,88040000.0
2007-05-17 11:54:00,79.327,79.348,79.327,79.347,84070000.0
2007-05-17 11:55:00,79.326,79.328,79.322,79.328,8260000.0
2007-05-17 11:56:00,79.352,79.352,79.327,79.351,83750000.0
2007-05-17 11:57:00,79.341,79.348,79.33,79.33,8720000.0
2007-05-17 11:58:00,79.338,79.342,79.329,79.333,134050000.0
2007-05-17 11:59:00,79.327,79.352,79.322,79.352,142270000.0
2007-05-17 12:00:00,79.374,79.379,79.369,79.369,128190000.0
2007-05-17 12:01:00,79.328,79.338,79.327,79.336,129410000.0
2007-05-17 12:02:00,79.364,79.364,79.335,79.343,118440000.0
2007-05-17 12:03:00,79.366,79.366,79.336,79.339,140220000.0
2007-05-17 12:04:00,79.332,79.354,79.332,79.354,120400000.0
2007-05-17 12:05:00,79.35,79.362,79.341,79.348,106560000.0
2007-05-17 12:06:00,79.385,79.389,79.38,79.381,76940000.0
2007-05-17 12:07:00,79.367,79.378,79.35,79.369,88270000.0
2007-05-17 12:08:00,79.346,79.365,79.342,79.358,82770000.0
2007-05-17 12:09:00,79.38,79.385,79.38,79.381,10140000.0
2007-05-17 12:10:00,79.366,79.37,79.362,79.368,55400000.0
2007-05-17 12:11:00,79.365,79.388,79.365,79.383,98460000.0
2007-05-17 12:12:00,79.393,79.393,79.336,79.336,47600000.0
2007-05-17 12:13:00,79.356,79.356,79.318,79.318,133870000.0
2007-05-17 12:14:00,79.327,79.349,79.327,79.344,141930000.0
2007-05-17 12:15:00,79.354,79.358,79.349,79.349,136650000.0
2007-05-17 12:16:00,79.335,79.339,79.33,79.331,134200000.0
2007-05-17 12:17:00,79.349,79.354,79.333,79.342,119930000.0
2007-05-17 12:18:00,79.335,79.362,79.335,79.362,133360000.0
2007-05-17 12:19:00,79.337,79.341,79.334,79.339,110080000.0
2007-05-17 12:20:00,79.35,79.381,79.348,79.375,104710000.0
2007-05-17 12:21:00,79.36,79.379,79.356,79.359,72670000.0
2007-05-17 12:22:00,79.349,79.361,79.343,79.344,93290000.0
2007-05-17 12:23:00,79.341,79.369,79.341,79.369,83220000.0
2007-05-17 12:24:00,79.365,79.365,79.342,79.342,6240000.0
2007-05-17 12:25:00,79.336,79.36,79.333,79.353,86320000.0
2007-05-17 12:26:00,79.332,79.353,79.332,79.341,101220000.0
2007-05-17 12:27:00,79.364,79.364,79.336,79.338,118330000.0
2007-05-17 12:28:00,79.333,79.354,79.333,79.354,101560000.0
2007-05-17 12:29:00,79.34,79.366,79.339,79.366,56070000.0
2007-05-17 12:30:00,79.331,79.375,79.331,79.361,104790000.0
2007-05-17 12:31:00,79.376,79.399,79.367,79.377,82650000.0
2007-05-17 12:32:00,79.405,79.405,79.375,79.393,68300000.0
2007-05-17 12:33:00,79.402,79.406,79.383,79.406,43800000.0
2007-05-17 12:34:00,79.394,79.394,79.372,79.387,42610000.0
2007-05-17 12:35:00,79.38,79.395,79.375,79.395,58580000.0
2007-05-17 12:36:00,79.39,79.41,79.387,79.404,103400000.0
2007-05-17 12:37:00,79.367,79.403,79.367,79.38,75800000.0
2007-05-17 12:38:00,79.405,79.413,79.388,79.413,138310000.0
2007-05-17 12:39:00,79.407,79.407,79.385,79.398,74580000.0
2007-05-17 12:40:00,79.39,79.417,79.384,79.406,125990000.0
2007-05-17 12:41:00,79.424,79.44,79.416,79.437,121630000.0
2007-05-17 12:42:00,79.411,79.44,79.411,79.43,102180000.0
2007-05-17 12:43:00,79.421,79.438,79.414,79.438,127400000.0
2007-05-17 12:44:00,79.438,79.451,79.421,79.421,144280000.0
2007-05-17 12:45:00,79.431,79.46,79.425,79.43,76410000.0
2007-05-17 12:46:00,79.417,79.443,79.414,79.443,150880000.0
2007-05-17 12:47:00,79.413,79.44,79.413,79.426,126730000.0
2007-05-17 12:48:00,79.446,79.449,79.442,79.443,90080000.0
2007-05-17 12:49:00,79.403,79.422,79.399,79.422,47500000.0
2007-05-17 12:50:00,79.408,79.409,79.406,79.407,161880000.0
2007-05-17 12:51:00,79.436,79.436,79.418,79.418,150930000.0
2007-05-17 12:52:00,79.429,79.437,79.426,79.431,125960000.0
2007-05-17 12:53:00,79.438,79.438,79.429,79.43,97170000.0
2007-05-17 12:54:00,79.438,79.438,79.427,79.434,122710000.0
2007-05-17 12:55:00,79.393,79.401,79.391,79.395,134730000.0
2007-05-17 12:56:00,79.41,79.437,79.41,79.437,73670000.0
2007-05-17 12:57:00,79.443,79.443,79.407,79.435,93300000.0
2007-05-17 12:58:00,79.443,79.455,79.426,79.455,50800000.0
2007-05-17 12:59:00,79.439,79.445,79.425,79.43,101640000.0
2007-05-17 13:00:00,79.426,79.467,79.426,79.448,54780000.0
2007-05-17 13:01:00,79.464,79.477,79.464,79.464,130810000.0
2007-05-17 13:02:00,79.469,79.469,79.455,79.46,144360000.0
2007-05-17 13:03:00,79.451,79.48,79.451,79.474,130350000.0
2007-05-17 13:04:00,79.469,79.476,79.467,79.469,126470000.0
2007-05-17 13:06:00,79.445,79.47,79.445,79.468,140040000.0
2007-05-17 13:07:00,79.475,79.476,79.468,79.476,111280000.0
2007-05-17 13:08:00,79.468,79.473,79.453,79.467,101600000.0
2007-05-17 13:09:00,79.49,79.49,79.446,79.446,73280000.0
2007-05-17 13:10:00,79.449,79.46,79.437,79.437,85560000.0
2007-05-17 13:11:00,79.449,79.449,79.429,79.437,81570000.0
2007-05-17 13:12:00,79.406,79.439,79.405,79.439,22160000.0
2007-05-17 13:13:00,79.409,79.416,79.409,79.416,73210000.0
2007-05-17 13:14:00,79.404,79.424,79.376,79.376,86080000.0
2007-05-17 13:15:00,79.37,79.403,79.37,79.388,78860000.0
2007-05-17 13:16:00,79.407,79.427,79.407,79.419,11530000.0
2007-05-17 13:17:00,79.428,79.448,79.416,79.446,40260000.0
2007-05-17 13:18:00,79.425,79.465,79.421,79.421,64210000.0
2007-05-17 13:19:00,79.448,79.45,79.444,79.447,97140000.0
2007-05-17 13:20:00,79.428,79.449,79.426,79.444,74110000.0
2007-05-17 13:21:00,79.439,79.485,79.419,79.43,132740000.0
2007-05-17 13:22:00,79.421,79.437,79.421,79.437,67330000.0
2007-05-17 13:23:00,79.41,79.434,79.41,79.427,127640000.0
2007-05-17 13:24:00,79.429,79.431,79.426,79.429,117250000.0
2007-05-17 13:25:00,79.423,79.445,79.423,79.445,99990000.0
2007-05-17 13:26:00,79.425,79.427,79.419,79.423,134170000.0
2007-05-17 13:27:00,79.442,79.466,79.432,79.449,144630000.0
2007-05-17 13:28:00,79.434,79.434,79.41,79.41,61110000.0
2007-05-17 13:29:00,79.416,79.42,79.404,79.41,148430000.0
2007-05-17 13:30:00,79.404,79.43,79.404,79.425,124830000.0
2007-05-17 13:31:00,79.414,79.431,79.405,79.405,79320000.0
2007-05-17 13:32:00,79.393,79.422,79.39,79.413,52130000.0
2007-05-17 13:33:00,79.398,79.42,79.391,79.391,161010000.0
2007-05-17 13:34:00,79.396,79.397,79.391,79.393,134440000.0
2007-05-17 13:36:00,79.389,79.419,79.387,79.415,103160000.0
2007-05-17 13:37:00,79.395,79.41,79.384,79.396,125650000.0
2007-05-17 13:38:00,79.401,79.409,79.396,79.397,121110000.0
2007-05-17 13:39:00,79.373,79.4,79.373,79.4,73600000.0
2007-05-17 13:41:00,79.406,79.411,79.395,79.408,61270000.0
2007-05-17 13:42:00,79.402,79.422,79.397,79.409,95850000.0
2007-05-17 13:44:00,79.4,79.414,79.392,79.402,126250000.0
2007-05-17 13:45:00,79.408,79.414,79.399,79.414,136980000.0
2007-05-17 13:46:00,79.386,79.39,79.386,79.387,125890000.0
2007-05-17 13:47:00,79.407,79.417,79.402,79.402,133430000.0
2007-05-17 13:48:00,79.391,79.42,79.384,79.384,133470000.0
2007-05-17 13:49:00,79.372,79.392,79.357,79.392,139440000.0
2007-05-17 13:50:00,79.39,79.397,79.375,79.387,110370000.0
2007-05-17 13:51:00,79.361,79.39,79.354,79.384,104810000.0
2007-05-17 13:52:00,79.36,79.382,79.36,79.376,72870000.0
2007-05-17 13:53:00,79.387,79.389,79.366,79.375,81210000.0
2007-05-17 13:54:00,79.373,79.42,79.373,79.375,78650000.0
2007-05-17 13:55:00,79.363,79.379,79.363,79.378,11820000.0
2007-05-17 13:56:00,79.356,79.386,79.356,79.384,115440000.0
2007-05-17 13:57:00,79.378,79.401,79.362,79.385,102700000.0
2007-05-17 13:58:00,79.395,79.395,79.384,79.384,67590000.0
2007-05-17 13:59:00,79.407,79.407,79.394,79.394,89620000.0
2007-05-17 14:00:00,79.402,79.414,79.389,79.389,84900000.0
2007-05-17 14:01:00,79.381,79.387,79.381,79.387,5110000.0
2007-05-17 14:02:00,79.366,79.383,79.362,79.374,138780000.0
2007-05-17 14:03:00,79.382,79.382,79.355,79.369,92660000.0
2007-05-17 14:06:00,79.384,79.386,79.378,79.378,74540000.0
2007-05-17 14:07:00,79.363,79.382,79.363,79.377,102140000.0
2007-05-17 14:08:00,79.384,79.391,79.372,79.379,54390000.0
2007-05-17 14:09:00,79.403,79.416,79.403,79.407,105170000.0
2007-05-17 14:10:00,79.398,79.4,79.397,79.398,49040000.0
2007-05-17 14:11:00,79.408,79.412,79.403,79.404,133780000.0
2007-05-17 14:12:00,79.424,79.426,79.417,79.419,151220000.0
2007-05-17 14:13:00,79.386,79.39,79.386,79.387,135540000.0
2007-05-17 14:14:00,79.414,79.417,79.393,79.401,134670000.0
2007-05-17 14:15:00,79.413,79.422,79.406,79.418,116440000.0
2007-05-17 14:16:00,79.424,79.424,79.403,79.423,155120000.0
2007-05-17 14:17:00,79.417,79.417,79.394,79.394,120020000.0
2007-05-17 14:18:00,79.396,79.409,79.384,79.384,104910000.0
2007-05-17 14:19:00,79.388,79.41,79.387,79.391,80010000.0
2007-05-17 14:20:00,79.382,79.399,79.367,79.367,87440000.0
2007-05-17 14:21:00,79.362,79.421,79.362,79.403,86180000.0
2007-05-17 14:22:00,79.392,79.392,79.372,79.372,11680000.0
2007-05-17 14:23:00,79.405,79.412,79.392,79.392,85680000.0
2007-05-17 14:24:00,79.408,79.409,79.404,79.408,105440000.0
2007-05-17 14:25:00,79.394,79.408,79.388,79.406,59250000.0
2007-05-17 14:26:00,79.393,79.411,79.388,79.404,104580000.0
2007-05-17 14:27:00,79.39,79.419,79.384,79.39,51240000.0
2007-05-17 14:28:00,79.401,79.428,79.397,79.421,136810000.0
2007-05-17 14:29:00,79.384,79.408,79.378,79.404,140810000.0
2007-05-17 14:30:00,79.411,79.441,79.411,79.42,124250000.0
2007-05-17 14:31:00,79.427,79.44,79.414,79.424,133830000.0
2007-05-17 14:32:00,79.432,79.441,79.418,79.437,118990000.0
2007-05-17 14:33:00,79.427,79.442,79.419,79.442,137700000.0
2007-05-17 14:34:00,79.437,79.453,79.428,79.439,120040000.0
2007-05-17 14:35:00,79.463,79.467,79.434,79.467,111960000.0
2007-05-17 14:36:00,79.454,79.47,79.434,79.452,74330000.0
2007-05-17 14:37:00,79.442,79.46,79.436,79.436,82490000.0
2007-05-17 14:38:00,79.44,79.486,79.439,79.468,82960000.0
2007-05-17 14:39:00,79.478,79.491,79.466,79.466,13080000.0
2007-05-17 14:40:00,79.453,79.484,79.453,79.457,128550000.0
2007-05-17 14:41:00,79.444,79.458,79.444,79.449,149130000.0
2007-05-17 14:42:00,79.443,79.468,79.443,79.465,131500000.0
2007-05-17 14:43:00,79.44,79.457,79.44,79.45,131630000.0
2007-05-17 14:44:00,79.442,79.464,79.442,79.443,132170000.0
2007-05-17 14:45:00,79.452,79.47,79.449,79.47,138410000.0
2007-05-17 14:46:00,79.464,79.467,79.425,79.463,115000000.0
2007-05-17 14:47:00,79.432,79.459,79.432,79.449,114200000.0
2007-05-17 14:48:00,79.439,79.458,79.439,79.444,76570000.0
2007-05-17 14:49:00,79.449,79.456,79.436,79.456,84490000.0
2007-05-17 14:50:00,79.429,79.457,79.429,79.438,86220000.0
2007-05-17 14:51:00,79.426,79.453,79.419,79.426,25420000.0
2007-05-17 14:52:00,79.444,79.444,79.412,79.412,110710000.0
2007-05-17 14:53:00,79.421,79.421,79.379,79.38,79580000.0
2007-05-17 14:54:00,79.397,79.411,79.378,79.405,148170000.0
2007-05-17 14:55:00,79.393,79.401,79.376,79.398,76990000.0
2007-05-17 14:56:00,79.386,79.395,79.373,79.395,131550000.0
2007-05-17 14:57:00,79.374,79.405,79.374,79.383,125750000.0
2007-05-17 14:58:00,79.403,79.403,79.374,79.394,112210000.0
2007-05-17 14:59:00,79.377,79.439,79.377,79.4,129390000.0
2007-05-17 15:00:00,79.39,79.41,79.387,79.398,149750000.0
2007-05-17 15:01:00,79.41,79.435,79.391,79.431,74030000.0
2007-05-17 15:02:00,79.401,79.423,79.391,79.391,152390000.0
2007-05-17 15:03:00,79.399,79.422,79.399,79.418,139070000.0
2007-05-17 15:04:00,79.407,79.424,79.391,79.403,89610000.0
2007-05-17 15:05:00,79.409,79.423,79.394,79.414,46340000.0
2007-05-17 15:06:00,79.412,79.43,79.405,79.409,168570000.0
2007-05-17 15:07:00,79.401,79.44,79.398,79.429,153180000.0
2007-05-17 15:08:00,79.421,79.425,79.412,79.412,144960000.0
2007-05-17 15:09:00,79.419,79.44,79.402,79.402,98390000.0
2007-05-17 15:10:00,79.414,79.429,79.399,79.399,131130000.0
2007-05-17 15:11:00,79.411,79.421,79.397,79.397,130570000.0
2007-05-17 15:12:00,79.415,79.417,79.394,79.402,77180000.0
2007-05-17 15:13:00,79.409,79.421,79.399,79.399,106100000.0
2007-05-17 15:14:00,79.42,79.441,79.404,79.441,52610000.0
2007-05-17 15:15:00,79.425,79.464,79.425,79.454,98700000.0
2007-05-17 15:16:00,79.437,79.446,79.42,79.446,57300000.0
2007-05-17 15:17:00,79.44,79.463,79.437,79.437,136100000.0
2007-05-17 15:18:00,79.473,79.473,79.445,79.464,143190000.0
2007-05-17 15:19:00,79.456,79.46,79.456,79.457,135490000.0
2007-05-17 15:20:00,79.463,79.463,79.445,79.457,129720000.0
2007-05-17 15:21:00,79.467,79.468,79.462,79.463,131860000.0
2007-05-17 15:22:00,79.448,79.459,79.432,79.456,146130000.0
2007-05-17 15:23:00,79.436,79.436,79.419,79.436,117030000.0
2007-05-17 15:24:00,79.43,79.476,79.43,79.443,113100000.0
2007-05-17 15:25:00,79.422,79.422,79.404,79.412,73000000.0
2007-05-17 15:26:00,79.4,79.404,79.392,79.402,82810000.0
2007-05-17 15:27:00,79.377,79.411,79.377,79.379,82290000.0
2007-05-17 15:28:00,79.372,79.375,79.35,79.35,15060000.0
2007-05-17 15:29:00,79.354,79.364,79.337,79.357,72370000.0
2007-05-17 15:30:00,79.354,79.387,79.345,79.368,69980000.0
2007-05-17 15:31:00,79.36,79.373,79.354,79.36,44460000.0
2007-05-17 15:32:00,79.389,79.398,79.389,79.398,45650000.0
2007-05-17 15:33:00,79.38,79.39,79.362,79.378,66640000.0
2007-05-17 15:35:00,79.348,79.365,79.348,79.364,74460000.0
2007-05-17 15:36:00,79.361,79.389,79.358,79.375,136400000.0
2007-05-17 15:37:00,79.359,79.361,79.345,79.357,67940000.0
2007-05-17 15:38:00,79.351,79.373,79.351,79.36,128130000.0
2007-05-17 15:39:00,79.35,79.373,79.345,79.345,112230000.0
2007-05-17 15:41:00,79.327,79.329,79.326,79.326,133680000.0
2007-05-17 15:42:00,79.34,79.359,79.333,79.349,157870000.0
2007-05-17 15:43:00,79.334,79.352,79.322,79.322,73570000.0
2007-05-17 15:44:00,79.332,79.352,79.321,79.321,144020000.0
2007-05-17 15:45:00,79.342,79.382,79.342,79.382,128700000.0
2007-05-17 15:46:00,79.348,79.365,79.342,79.351,80520000.0
2007-05-17 15:47:00,79.357,79.363,79.343,79.363,47060000.0
2007-05-17 15:48:00,79.341,79.369,79.341,79.341,172200000.0
2007-05-17 15:49:00,79.347,79.352,79.336,79.337,150580000.0
2007-05-17 15:50:00,79.344,79.36,79.334,79.349,123340000.0
2007-05-17 15:51:00,79.353,79.353,79.335,79.346,98760000.0
2007-05-17 15:52:00,79.339,79.348,79.33,79.348,124480000.0
2007-05-17 15:53:00,79.325,79.349,79.325,79.337,133500000.0
2007-05-17 15:54:00,79.359,79.359,79.332,79.348,78320000.0
2007-05-17 15:55:00,79.34,79.35,79.329,79.347,100740000.0
2007-05-17 15:56:00,79.322,79.348,79.322,79.338,57710000.0
2007-05-17 15:57:00,79.367,79.367,79.334,79.34,93630000.0
2007-05-17 15:58:00,79.351,79.363,79.351,79.363,55810000.0
2007-05-17 15:59:00,79.358,79.371,79.354,79.356,129250000.0
2007-05-17 16:00:00,79.347,79.379,79.346,79.364,144100000.0
2007-05-17 16:01:00,79.384,79.391,79.366,79.377,132180000.0
2007-05-17 16:02:00,79.368,79.377,79.368,79.377,129090000.0
2007-05-17 16:03:00,79.373,79.399,79.373,79.375,127080000.0
2007-05-17 16:04:00,79.39,79.391,79.386,79.388,144400000.0
2007-05-17 16:05:00,79.381,79.392,79.381,79.387,119790000.0
2007-05-17 16:06:00,79.377,79.411,79.375,79.375,107170000.0
2007-05-17 16:07:00,79.385,79.392,79.375,79.379,71930000.0
2007-05-17 16:08:00,79.371,79.376,79.365,79.365,84630000.0
2007-05-17 16:09:00,79.379,79.402,79.379,79.396,78290000.0
2007-05-17 16:10:00,79.369,79.376,79.365,79.369,14210000.0
2007-05-17 16:11:00,79.382,79.382,79.362,79.362,102870000.0
2007-05-17 16:12:00,79.37,79.4,79.368,79.394,72250000.0
2007-05-17 16:13:00,79.391,79.401,79.385,79.385,88330000.0
2007-05-17 16:14:00,79.376,79.393,79.375,79.387,80260000.0
2007-05-17 16:15:00,79.386,79.401,79.386,79.391,13230000.0
2007-05-17 16:16:00,79.36,79.374,79.36,79.363,117350000.0
2007-05-17 16:17:00,79.365,79.371,79.36,79.361,112160000.0
2007-05-17 16:18:00,79.385,79.39,79.382,79.382,74180000.0
2007-05-17 16:19:00,79.351,79.356,79.345,79.345,86720000.0
2007-05-17 16:20:00,79.355,79.36,79.354,79.358,75510000.0
2007-05-17 16:21:00,79.364,79.375,79.356,79.361,16040000.0
2007-05-17 16:22:00,79.362,79.385,79.362,79.385,116670000.0
2007-05-17 16:24:00,79.395,79.4,79.391,79.392,76300000.0
2007-05-17 16:25:00,79.377,79.377,79.351,79.362,96640000.0
2007-05-17 16:27:00,79.335,79.361,79.334,79.34,25180000.0
2007-05-17 16:28:00,79.331,79.353,79.331,79.353,143590000.0
2007-05-17 16:29:00,79.327,79.344,79.322,79.322,133520000.0
2007-05-17 16:30:00,79.337,79.359,79.324,79.352,134450000.0
2007-05-17 16:32:00,79.334,79.334,79.32,79.327,129120000.0
2007-05-17 16:33:00,79.357,79.363,79.352,79.359,114470000.0
2007-05-17 16:35:00,79.354,79.354,79.333,79.333,93540000.0
2007-05-17 16:36:00,79.327,79.364,79.327,79.332,88070000.0
2007-05-17 16:37:00,79.366,79.366,79.362,79.362,4920000.0
2007-05-17 16:38:00,79.336,79.36,79.334,79.337,145930000.0
2007-05-17 16:39:00,79.326,79.343,79.326,79.343,143310000.0
2007-05-17 16:40:00,79.318,79.341,79.318,79.327,141500000.0
2007-05-17 16:41:00,79.342,79.362,79.333,79.355,136470000.0
2007-05-17 16:42:00,79.377,79.377,79.346,79.37,138090000.0
2007-05-17 16:43:00,79.341,79.361,79.334,79.361,146640000.0
2007-05-17 16:44:00,79.342,79.367,79.342,79.367,126980000.0
2007-05-17 16:45:00,79.35,79.371,79.349,79.359,112850000.0
2007-05-17 16:46:00,79.345,79.345,79.333,79.333,72950000.0
2007-05-17 16:47:00,79.341,79.351,79.334,79.351,93950000.0
2007-05-17 16:48:00,79.329,79.363,79.329,79.333,93210000.0
2007-05-17 16:49:00,79.347,79.356,79.342,79.356,19340000.0
2007-05-17 16:50:00,79.332,79.351,79.332,79.348,95280000.0
2007-05-17 16:51:00,79.344,79.361,79.335,79.34,97280000.0
2007-05-17 16:52:00,79.353,79.361,79.353,79.361,7320000.0
2007-05-17 16:54:00,79.397,79.397,79.358,79.364,132950000.0
2007-05-17 16:55:00,79.377,79.386,79.355,79.386,83350000.0
2007-05-17 16:56:00,79.379,79.383,79.367,79.377,54340000.0
2007-05-17 16:57:00,79.374,79.402,79.361,79.361,182840000.0
2007-05-17 16:58:00,79.352,79.371,79.352,79.363,157540000.0
2007-05-17 16:59:00,79.335,79.35,79.323,79.333,142270000.0
2007-05-17 17:00:00,79.339,79.37,79.329,79.355,99800000.0
2007-05-17 17:01:00,79.351,79.375,79.337,79.372,130410000.0
2007-05-17 17:02:00,79.359,79.362,79.329,79.329,138170000.0
2007-05-17 17:03:00,79.364,79.365,79.359,79.359,77790000.0
2007-05-17 17:04:00,79.351,79.358,79.341,79.341,98060000.0
2007-05-17 17:05:00,79.359,79.38,79.357,79.375,53730000.0
2007-05-17 17:06:00,79.396,79.396,79.388,79.389,103550000.0
2007-05-17 17:07:00,79.385,79.39,79.372,79.372,53120000.0
2007-05-17 17:08:00,79.378,79.395,79.369,79.369,137730000.0
2007-05-17 17:09:00,79.379,79.406,79.373,79.387,141030000.0
2007-05-17 17:10:00,79.398,79.398,79.361,79.362,133670000.0
2007-05-17 17:11:00,79.381,79.399,79.376,79.38,136600000.0
2007-05-17 17:12:00,79.405,79.405,79.379,79.384,121650000.0
2007-05-17 17:13:00,79.372,79.392,79.368,79.392,141910000.0
2007-05-17 17:14:00,79.357,79.38,79.357,79.375,115580000.0
2007-05-17 17:15:00,79.362,79.394,79.362,79.394,110350000.0
2007-05-17 17:16:00,79.38,79.402,79.38,79.384,78120000.0
2007-05-17 17:17:00,79.391,79.411,79.376,79.376,92850000.0
2007-05-17 17:18:00,79.389,79.422,79.389,79.422,89390000.0
2007-05-17 17:19:00,79.396,79.409,79.396,79.399,17680000.0
2007-05-17 17:20:00,79.388,79.396,79.388,79.39,120490000.0
2007-05-17 17:21:00,79.396,79.413,79.392,79.413,111110000.0
2007-05-17 17:22:00,79.404,79.404,79.385,79.393,76470000.0
2007-05-17 17:23:00,79.415,79.415,79.384,79.395,95860000.0
2007-05-17 17:24:00,79.392,79.405,79.383,79.389,84850000.0
2007-05-17 17:25:00,79.388,79.407,79.388,79.407,9950000.0
2007-05-17 17:26:00,79.398,79.404,79.382,79.404,120510000.0
2007-05-17 17:27:00,79.373,79.412,79.373,79.412,105970000.0
2007-05-17 17:28:00,79.397,79.42,79.395,79.404,74270000.0
2007-05-17 17:29:00,79.408,79.408,79.4,79.402,91130000.0
2007-05-17 17:30:00,79.418,79.444,79.413,79.435,86890000.0
2007-05-17 17:31:00,79.411,79.422,79.395,79.395,11910000.0
2007-05-17 17:32:00,79.407,79.422,79.407,79.422,140680000.0
2007-05-17 17:33:00,79.436,79.44,79.436,79.437,143570000.0
2007-05-17 17:35:00,79.401,79.408,79.4,79.408,138180000.0
2007-05-17 17:36:00,79.436,79.436,79.407,79.409,138660000.0
2007-05-17 17:37:00,79.397,79.408,79.397,79.397,122740000.0
2007-05-17 17:38:00,79.405,79.408,79.401,79.401,114880000.0
2007-05-17 17:39:00,79.426,79.426,79.394,79.404,81970000.0
2007-05-17 17:40:00,79.425,79.425,79.402,79.419,98510000.0
2007-05-17 17:41:00,79.407,79.423,79.396,79.423,89430000.0
2007-05-17 17:42:00,79.404,79.411,79.404,79.411,4170000.0
2007-05-17 17:43:00,79.407,79.407,79.393,79.393,95000000.0
2007-05-17 17:44:00,79.412,79.412,79.393,79.393,94420000.0
2007-05-17 17:45:00,79.425,79.425,79.394,79.403,11490000.0
2007-05-17 17:46:00,79.389,79.411,79.379,79.4,98190000.0
2007-05-17 17:47:00,79.395,79.399,79.385,79.39,89970000.0
2007-05-17 17:48:00,79.386,79.396,79.367,79.367,14450000.0
2007-05-17 17:49:00,79.371,79.389,79.367,79.389,18020000.0
2007-05-17 17:50:00,79.386,79.402,79.375,79.4,133630000.0
2007-05-17 17:51:00,79.4,79.4,79.396,79.398,140310000.0
2007-05-17 17:52:00,79.375,79.416,79.375,79.416,127340000.0
2007-05-17 17:53:00,79.398,79.415,79.393,79.415,113610000.0
2007-05-17 17:54:00,79.403,79.411,79.386,79.391,76130000.0
2007-05-17 17:55:00,79.384,79.41,79.384,79.386,96290000.0
2007-05-17 17:56:00,79.405,79.41,79.404,79.407,95400000.0
2007-05-17 17:57:00,79.387,79.394,79.379,79.379,10930000.0
2007-05-17 17:59:00,79.379,79.408,79.377,79.404,75460000.0
2007-05-17 18:00:00,79.417,79.432,79.393,79.401,132060000.0
2007-05-17 18:01:00,79.391,79.415,79.383,79.408,74680000.0
2007-05-17 18:02:00,79.371,79.395,79.371,79.395,131050000.0
2007-05-17 18:03:00,79.378,79.398,79.365,79.365,118450000.0
2007-05-17 18:04:00,79.376,79.377,79.335,79.355,108480000.0
2007-05-17 18:05:00,79.382,79.382,79.35,79.35,127710000.0
2007-05-17 18:06:00,79.34,79.389,79.333,79.368,149600000.0
2007-05-17 18:07:00,79.387,79.394,79.374,79.394,66670000.0
2007-05-17 18:08:00,79.403,79.403,79.374,79.4,145450000.0
2007-05-17 18:09:00,79.405,79.405,79.382,79.382,123640000.0
2007-05-17 18:10:00,79.374,79.392,79.365,79.365,78630000.0
2007-05-17 18:11:00,79.379,79.4,79.377,79.394,50500000.0
2007-05-17 18:12:00,79.362,79.38,79.359,79.359,167080000.0
2007-05-17 18:13:00,79.371,79.391,79.356,79.375,140000000.0
2007-05-17 18:14:00,79.39,79.412,79.39,79.412,139640000.0
2007-05-17 18:15:00,79.413,79.414,79.386,79.414,94490000.0
2007-05-17 18:16:00,79.437,79.437,79.385,79.405,125770000.0
2007-05-17 18:18:00,79.413,79.417,79.407,79.417,76260000.0
2007-05-17 18:19:00,79.396,79.396,79.388,79.39,96610000.0
2007-05-17 18:20:00,79.402,79.419,79.398,79.408,49490000.0
2007-05-17 18:21:00,79.412,79.417,79.387,79.414,100650000.0
2007-05-17 18:22:00,79.379,79.411,79.376,79.411,52060000.0
2007-05-17 18:24:00,79.403,79.403,79.371,79.392,139560000.0
2007-05-17 18:25:00,79.404,79.408,79.399,79.4,138350000.0
2007-05-17 18:26:00,79.379,79.404,79.379,79.404,136280000.0
2007-05-17 18:27:00,79.389,79.401,79.379,79.397,131320000.0
2007-05-17 18:28:00,79.384,79.414,79.38,79.414,141360000.0
2007-05-17 18:29:00,79.382,79.414,79.382,79.414,124380000.0
2007-05-17 18:30:00,79.399,79.414,79.393,79.414,108230000.0
2007-05-17 18:31:00,79.4,79.425,79.4,79.425,75420000.0
2007-05-17 18:32:00,79.417,79.417,79.392,79.394,93650000.0
2007-05-17 18:33:00,79.421,79.426,79.415,79.426,86240000.0
2007-05-17 18:34:00,79.403,79.418,79.403,79.409,14350000.0
2007-05-17 18:35:00,79.393,79.398,79.392,79.397,141580000.0
2007-05-17 18:36:00,79.39,79.42,79.39,79.414,128080000.0
2007-05-17 18:38:00,79.404,79.423,79.404,79.419,132220000.0
2007-05-17 18:39:00,79.447,79.447,79.438,79.438,148450000.0
2007-05-17 18:40:00,79.409,79.433,79.404,79.404,118110000.0
2007-05-17 18:41:00,79.405,79.407,79.401,79.402,112750000.0
2007-05-17 18:42:00,79.411,79.437,79.411,79.436,78180000.0
2007-05-17 18:43:00,79.401,79.41,79.401,79.402,92720000.0
2007-05-17 18:44:00,79.442,79.445,79.431,79.431,90650000.0
2007-05-17 18:45:00,79.444,79.444,79.422,79.424,9620000.0
2007-05-17 18:46:00,79.409,79.409,79.4,79.401,110970000.0
2007-05-17 18:48:00,79.416,79.429,79.397,79.403,74710000.0
2007-05-17 18:49:00,79.425,79.434,79.415,79.434,39310000.0
2007-05-17 18:50:00,79.427,79.441,79.415,79.421,43340000.0
2007-05-17 18:51:00,79.413,79.45,79.413,79.45,54160000.0
2007-05-17 18:53:00,79.421,79.453,79.421,79.453,76810000.0
2007-05-17 18:54:00,79.448,79.45,79.446,79.448,133320000.0
2007-05-17 18:57:00,79.469,79.47,79.466,79.469,119540000.0
2007-05-17 18:58:00,79.44,79.442,79.437,79.438,102710000.0
2007-05-17 18:59:00,79.428,79.429,79.425,79.426,130300000.0
2007-05-17 19:00:00,79.464,79.465,79.453,79.456,139430000.0
2007-05-17 19:01:00,79.446,79.455,79.443,79.455,74080000.0
2007-05-17 19:02:00,79.45,79.472,79.45,79.458,147240000.0
2007-05-17 19:03:00,79.479,79.51,79.47,79.51,121180000.0
2007-05-17 19:04:00,79.485,79.511,79.485,79.493,73330000.0
2007-05-17 19:05:00,79.502,79.522,79.495,79.515,51150000.0
2007-05-17 19:06:00,79.478,79.494,79.469,79.486,169630000.0
2007-05-17 19:07:00,79.496,79.497,79.487,79.487,140010000.0
2007-05-17 19:08:00,79.518,79.518,79.475,79.484,131040000.0
2007-05-17 19:09:00,79.492,79.524,79.492,79.516,92860000.0
2007-05-17 19:10:00,79.486,79.511,79.485,79.511,122320000.0
2007-05-17 19:11:00,79.478,79.51,79.478,79.51,135580000.0
2007-05-17 19:12:00,79.498,79.498,79.453,79.475,76090000.0
2007-05-17 19:13:00,79.462,79.482,79.461,79.461,99900000.0
2007-05-17 19:14:00,79.449,79.483,79.431,79.469,56400000.0
2007-05-17 19:15:00,79.426,79.482,79.424,79.482,90150000.0
2007-05-17 19:16:00,79.48,79.487,79.48,79.487,51720000.0
2007-05-17 19:17:00,79.469,79.495,79.465,79.488,120500000.0
2007-05-17 19:18:00,79.46,79.49,79.46,79.49,133550000.0
2007-05-17 19:19:00,79.477,79.5,79.477,79.495,133470000.0
2007-05-17 19:20:00,79.507,79.511,79.504,79.509,117360000.0
2007-05-17 19:21:00,79.489,79.491,79.486,79.49,123770000.0
2007-05-17 19:22:00,79.495,79.513,79.495,79.501,135190000.0
2007-05-17 19:23:00,79.491,79.517,79.491,79.514,110900000.0
2007-05-17 19:24:00,79.527,79.53,79.526,79.529,98870000.0
2007-05-17 19:25:00,79.49,79.515,79.49,79.515,71990000.0
2007-05-17 19:26:00,79.528,79.535,79.521,79.529,82240000.0
2007-05-17 19:27:00,79.524,79.53,79.521,79.521,77770000.0
2007-05-17 19:29:00,79.507,79.511,79.504,79.508,135400000.0
2007-05-17 19:30:00,79.527,79.527,79.521,79.523,136900000.0
2007-05-17 19:31:00,79.512,79.518,79.511,79.517,151670000.0
2007-05-17 19:32:00,79.51,79.518,79.508,79.518,125040000.0
2007-05-17 19:33:00,79.547,79.556,79.543,79.556,113320000.0
2007-05-17 19:34:00,79.566,79.571,79.56,79.569,78660000.0
2007-05-17 19:36:00,79.585,79.587,79.579,79.579,89550000.0
2007-05-17 19:39:00,79.562,79.591,79.562,79.588,9950000.0
2007-05-17 19:40:00,79.587,79.587,79.58,79.585,52410000.0
2007-05-17 19:42:00,79.557,79.573,79.555,79.573,125820000.0
2007-05-17 19:43:00,79.558,79.581,79.557,79.561,110770000.0
2007-05-17 19:44:00,79.551,79.562,79.541,79.541,112240000.0
2007-05-17 19:45:00,79.575,79.577,79.571,79.571,106340000.0
2007-05-17 19:46:00,79.548,79.548,79.539,79.547,111530000.0
2007-05-17 19:47:00,79.541,79.549,79.54,79.547,100520000.0
2007-05-17 19:48:00,79.576,79.58,79.576,79.579,100580000.0
2007-05-17 19:49:00,79.543,79.563,79.543,79.563,54550000.0
2007-05-17 19:50:00,79.547,79.547,79.54,79.544,70740000.0
2007-05-17 19:51:00,79.567,79.57,79.563,79.568,60250000.0
2007-05-17 19:52:00,79.532,79.537,79.529,79.53,84110000.0
2007-05-17 19:54:00,79.542,79.578,79.542,79.578,105650000.0
2007-05-17 19:55:00,79.561,79.579,79.561,79.579,120890000.0
2007-05-17 19:56:00,79.565,79.597,79.565,79.565,115470000.0
2007-05-17 19:57:00,79.583,79.593,79.583,79.593,4330000.0
2007-05-17 19:59:00,79.585,79.591,79.585,79.586,23530000.0
2007-05-17 20:00:00,79.599,79.599,79.58,79.593,37230000.0
2007-05-17 20:01:00,79.571,79.575,79.571,79.572,8460000.0
2007-05-17 20:03:00,79.578,79.578,79.574,79.577,75360000.0
2007-05-17 20:06:00,79.579,79.604,79.574,79.574,102060000.0
2007-05-17 20:07:00,79.58,79.605,79.58,79.605,105000000.0
2007-05-17 20:08:00,79.572,79.58,79.561,79.579,88310000.0
2007-05-17 20:09:00,79.546,79.575,79.546,79.554,15640000.0
2007-05-17 20:11:00,79.544,79.578,79.544,79.572,115370000.0
2007-05-17 20:12:00,79.588,79.595,79.587,79.588,55700000.0
2007-05-17 20:13:00,79.549,79.567,79.549,79.567,9020000.0
2007-05-17 20:14:00,79.558,79.563,79.541,79.553,86650000.0
2007-05-17 20:15:00,79.594,79.595,79.588,79.588,113730000.0
2007-05-17 20:16:00,79.546,79.572,79.542,79.557,115610000.0
2007-05-17 20:17:00,79.565,79.567,79.555,79.564,109070000.0
2007-05-17 20:18:00,79.56,79.568,79.56,79.566,54100000.0
2007-05-17 20:19:00,79.555,79.557,79.554,79.556,60160000.0
2007-05-17 20:20:00,79.525,79.528,79.524,79.526,91170000.0
2007-05-17 20:21:00,79.537,79.537,79.537,79.537,2820000.0
2007-05-17 20:22:00,79.533,79.533,79.53,79.53,3010000.0
2007-05-17 20:23:00,79.525,79.552,79.525,79.552,58710000.0
2007-05-17 20:24:00,79.547,79.55,79.546,79.547,44080000.0
2007-05-17 20:25:00,79.521,79.542,79.521,79.542,111060000.0
2007-05-17 20:26:00,79.528,79.563,79.528,79.563,83160000.0
2007-05-17 20:27:00,79.533,79.562,79.533,79.562,5670000.0
2007-05-17 20:30:00,79.56,79.582,79.56,79.569,66770000.0
2007-05-17 20:31:00,79.561,79.565,79.561,79.565,6050000.0
2007-05-17 20:33:00,79.552,79.571,79.547,79.561,89000000.0
2007-05-17 20:35:00,79.559,79.567,79.558,79.566,93210000.0
2007-05-17 20:36:00,79.563,79.572,79.563,79.564,13470000.0
2007-05-17 20:37:00,79.537,79.554,79.537,79.554,6800000.0
2007-05-17 20:38:00,79.529,79.561,79.529,79.561,64940000.0
2007-05-17 20:39:00,79.556,79.556,79.54,79.556,12780000.0
2007-05-17 20:40:00,79.541,79.56,79.537,79.554,49920000.0
2007-05-17 20:42:00,79.545,79.563,79.542,79.556,138000000.0
2007-05-17 20:45:00,79.585,79.588,79.573,79.573,88280000.0
2007-05-17 20:48:00,79.531,79.558,79.531,79.539,15820000.0
2007-05-17 20:49:00,79.538,79.548,79.535,79.535,11120000.0
2007-05-17 20:50:00,79.521,79.545,79.521,79.545,80540000.0
2007-05-17 20:51:00,79.53,79.548,79.521,79.548,64710000.0
2007-05-17 20:52:00,79.557,79.561,79.529,79.561,132210000.0
2007-05-17 20:54:00,79.57,79.57,79.54,79.563,141030000.0
2007-05-17 20:55:00,79.522,79.539,79.517,79.525,108860000.0
2007-05-17 20:56:00,79.535,79.535,79.476,79.494,94270000.0
2007-05-17 20:57:00,79.491,79.499,79.479,79.482,103700000.0
2007-05-17 20:58:00,79.489,79.506,79.484,79.493,113070000.0
2007-05-17 20:59:00,79.479,79.504,79.479,79.504,133310000.0
2007-05-17 21:00:00,79.516,79.532,79.507,79.507,163350000.0
2007-05-17 21:01:00,79.493,79.503,79.485,79.503,6990000.0
2007-05-17 21:02:00,79.517,79.523,79.51,79.51,156260000.0
2007-05-17 21:03:00,79.557,79.567,79.55,79.55,121880000.0
2007-05-17 21:04:00,79.501,79.502,79.499,79.501,122390000.0
2007-05-17 21:06:00,79.543,79.546,79.538,79.538,62540000.0
2007-05-17 21:07:00,79.516,79.516,79.516,79.516,3190000.0
2007-05-17 21:08:00,79.507,79.521,79.507,79.521,113770000.0
2007-05-17 21:09:00,79.551,79.557,79.538,79.538,107900000.0
2007-05-17 21:12:00,79.556,79.564,79.544,79.544,10890000.0
2007-05-17 21:13:00,79.549,79.55,79.543,79.543,88470000.0
2007-05-17 21:15:00,79.585,79.585,79.573,79.573,94850000.0
2007-05-17 21:16:00,79.553,79.558,79.552,79.557,69060000.0
2007-05-17 21:17:00,79.545,79.55,79.545,79.546,102710000.0
2007-05-17 21:18:00,79.579,79.579,79.555,79.557,10140000.0
2007-05-17 21:19:00,79.555,79.562,79.555,79.562,2820000.0
2007-05-17 21:20:00,79.559,79.567,79.559,79.561,61840000.0
2007-05-17 21:21:00,79.555,79.583,79.555,79.583,36450000.0
2007-05-17 21:22:00,79.557,79.566,79.551,79.551,6020000.0
2007-05-17 21:23:00,79.554,79.559,79.548,79.549,76530000.0
2007-05-17 21:24:00,79.563,79.588,79.551,79.563,57570000.0
2007-05-17 21:25:00,79.568,79.569,79.565,79.569,93070000.0
2007-05-17 21:26:00,79.557,79.56,79.552,79.555,116450000.0
2007-05-17 21:27:00,79.581,79.581,79.561,79.561,71150000.0
2007-05-17 21:29:00,79.547,79.549,79.546,79.548,60610000.0
2007-05-17 21:30:00,79.555,79.555,79.542,79.542,98070000.0
2007-05-17 21:31:00,79.547,79.551,79.541,79.544,114520000.0
2007-05-17 21:33:00,79.579,79.58,79.573,79.573,93930000.0
2007-05-17 21:36:00,79.584,79.584,79.544,79.544,110190000.0
2007-05-17 21:37:00,79.545,79.547,79.54,79.547,12810000.0
2007-05-17 21:38:00,79.538,79.54,79.535,79.539,132280000.0
2007-05-17 21:39:00,79.576,79.576,79.552,79.553,149590000.0
2007-05-17 21:42:00,79.587,79.587,79.573,79.573,87120000.0
2007-05-17 21:45:00,79.605,79.605,79.593,79.593,94080000.0
2007-05-17 21:48:00,79.575,79.575,79.543,79.543,79700000.0
2007-05-17 21:51:00,79.574,79.574,79.552,79.552,79490000.0
2007-05-17 21:52:00,79.557,79.559,79.555,79.558,71310000.0
2007-05-17 21:53:00,79.55,79.557,79.55,79.556,111840000.0
2007-05-17 21:54:00,79.597,79.597,79.586,79.586,92210000.0
2007-05-17 21:57:00,79.578,79.578,79.558,79.558,13890000.0
2007-05-17 21:58:00,79.548,79.556,79.547,79.547,93590000.0
2007-05-17 21:59:00,79.555,79.557,79.549,79.556,67760000.0
2007-05-17 22:00:00,79.561,79.589,79.561,79.588,11450000.0
2007-05-17 22:01:00,79.558,79.558,79.558,79.558,2440000.0
2007-05-17 22:03:00,79.592,79.592,79.591,79.591,3750000.0
2007-05-17 22:04:00,79.569,79.57,79.563,79.563,89170000.0
2007-05-17 22:06:00,79.582,79.612,79.573,79.598,93680000.0
2007-05-17 22:09:00,79.609,79.61,79.603,79.603,88060000.0
2007-05-17 22:11:00,79.574,79.579,79.569,79.574,116570000.0
2007-05-17 22:12:00,79.602,79.602,79.575,79.579,10590000.0
2007-05-17 22:13:00,79.572,79.577,79.569,79.572,11680000.0
2007-05-17 22:15:00,79.619,79.619,79.61,79.61,50760000.0
2007-05-17 22:18:00,79.599,79.6,79.596,79.599,70420000.0
2007-05-17 22:21:00,79.607,79.609,79.605,79.608,78090000.0
2007-05-17 22:23:00,79.559,79.567,79.559,79.567,54670000.0
2007-05-17 22:24:00,79.563,79.591,79.563,79.591,79100000.0
2007-05-17 22:27:00,79.547,79.558,79.527,79.532,70570000.0
2007-05-17 22:28:00,79.517,79.517,79.51,79.511,7700000.0
2007-05-17 22:29:00,79.517,79.517,79.511,79.511,75040000.0
2007-05-17 22:30:00,79.557,79.557,79.527,79.527,7330000.0
2007-05-17 22:31:00,79.529,79.53,79.527,79.528,76440000.0
2007-05-17 22:32:00,79.521,79.527,79.519,79.519,127570000.0
2007-05-17 22:33:00,79.527,79.551,79.524,79.533,118850000.0
2007-05-17 22:34:00,79.518,79.519,79.515,79.516,56750000.0
2007-05-17 22:35:00,79.524,79.528,79.518,79.528,99390000.0
2007-05-17 22:36:00,79.563,79.563,79.527,79.535,97460000.0
2007-05-17 22:38:00,79.548,79.55,79.548,79.548,29000000.0
2007-05-17 22:39:00,79.584,79.584,79.546,79.554,42530000.0
2007-05-17 22:41:00,79.537,79.545,79.537,79.545,11830000.0
2007-05-17 22:42:00,79.586,79.586,79.581,79.581,52380000.0
2007-05-17 22:43:00,79.558,79.559,79.558,79.558,47950000.0
2007-05-17 22:45:00,79.594,79.594,79.591,79.591,4510000.0
2007-05-17 22:46:00,79.536,79.536,79.531,79.536,11880000.0
2007-05-17 22:47:00,79.529,79.529,79.527,79.529,47120000.0
2007-05-17 22:48:00,79.558,79.56,79.557,79.558,48850000.0
2007-05-17 22:49:00,79.52,79.526,79.519,79.519,59310000.0
2007-05-17 22:51:00,79.559,79.56,79.553,79.553,92800000.0
2007-05-17 22:54:00,79.546,79.546,79.546,79.546,1320000.0
2007-05-17 22:55:00,79.507,79.515,79.507,79.515,65110000.0
2007-05-17 22:57:00,79.514,79.537,79.514,79.535,30110000.0
2007-05-17 23:00:00,79.516,79.53,79.513,79.528,17840000.0
2007-05-17 23:01:00,79.518,79.52,79.516,79.519,71380000.0
2007-05-17 23:02:00,79.529,79.529,79.527,79.528,38500000.0
2007-05-17 23:03:00,79.539,79.54,79.537,79.539,74280000.0
2007-05-17 23:05:00,79.518,79.519,79.517,79.517,69880000.0
2007-05-17 23:06:00,79.511,79.538,79.511,79.538,30880000.0
2007-05-17 23:07:00,79.5,79.507,79.5,79.506,88150000.0
2007-05-17 23:09:00,79.516,79.518,79.515,79.517,52080000.0
2007-05-17 23:10:00,79.495,79.497,79.495,79.496,40210000.0
2007-05-17 23:11:00,79.505,79.505,79.497,79.504,21730000.0
2007-05-17 23:12:00,79.499,79.524,79.499,79.524,43140000.0
2007-05-17 23:13:00,79.507,79.507,79.498,79.498,65870000.0
2007-05-17 23:15:00,79.529,79.529,79.518,79.518,3940000.0
2007-05-17 23:16:00,79.508,79.511,79.507,79.508,115570000.0
2007-05-17 23:18:00,79.527,79.527,79.521,79.521,49920000.0
2007-05-17 23:19:00,79.498,79.498,79.498,79.498,1690000.0
2007-05-17 23:20:00,79.509,79.509,79.507,79.508,31250000.0
2007-05-17 23:21:00,79.498,79.498,79.498,79.498,1500000.0
2007-05-17 23:22:00,79.499,79.5,79.496,79.498,103200000.0
2007-05-17 23:24:00,79.539,79.54,79.536,79.537,73050000.0
2007-05-17 23:25:00,79.509,79.509,79.509,79.509,2820000.0
2007-05-17 23:27:00,79.526,79.528,79.525,79.525,71270000.0
2007-05-17 23:30:00,79.534,79.538,79.528,79.528,139950000.0
2007-05-17 23:32:00,79.497,79.501,79.496,79.499,89430000.0
2007-05-17 23:33:00,79.538,79.541,79.535,79.536,97790000.0
2007-05-17 23:34:00,79.506,79.508,79.504,79.506,71070000.0
2007-05-17 23:36:00,79.546,79.548,79.54,79.541,94620000.0
2007-05-17 23:37:00,79.498,79.5,79.496,79.497,59650000.0
2007-05-17 23:39:00,79.528,79.529,79.526,79.527,72560000.0
2007-05-17 23:40:00,79.488,79.49,79.487,79.489,86900000.0
2007-05-17 23:42:00,79.474,79.492,79.474,79.491,91850000.0
2007-05-17 23:45:00,79.506,79.509,79.5,79.5,101710000.0
2007-05-17 23:48:00,79.509,79.51,79.503,79.503,87710000.0
2007-05-17 23:51:00,79.507,79.51,79.507,79.509,90180000.0
2007-05-17 23:54:00,79.508,79.509,79.507,79.509,50620000.0
2007-05-17 23:57:00,79.498,79.499,79.496,79.499,98450000.0
2007-05-18 00:00:00,79.527,79.527,79.517,79.518,59540000.0
2007-05-18 00:01:00,79.478,79.478,79.476,79.476,3380000.0
2007-05-18 00:03:00,79.497,79.497,79.474,79.481,45390000.0
2007-05-18 00:04:00,79.468,79.47,79.468,79.468,73960000.0
2007-05-18 00:06:00,79.506,79.506,79.498,79.498,80540000.0
2007-05-18 00:09:00,79.496,79.499,79.496,79.498,52020000.0
2007-05-18 00:11:00,79.478,79.478,79.475,79.476,41450000.0
2007-05-18 00:12:00,79.465,79.476,79.465,79.476,43990000.0
2007-05-18 00:13:00,79.468,79.475,79.467,79.47,80790000.0
2007-05-18 00:15:00,79.506,79.506,79.493,79.493,87310000.0
2007-05-18 00:18:00,79.513,79.513,79.479,79.481,37240000.0
2007-05-18 00:19:00,79.471,79.475,79.471,79.474,8450000.0
2007-05-18 00:20:00,79.469,79.476,79.469,79.476,46800000.0
2007-05-18 00:21:00,79.493,79.493,79.472,79.472,114680000.0
2007-05-18 00:22:00,79.479,79.481,79.474,79.476,97850000.0
2007-05-18 00:23:00,79.465,79.476,79.465,79.476,38060000.0
2007-05-18 00:24:00,79.476,79.495,79.476,79.479,47100000.0
2007-05-18 00:26:00,79.489,79.497,79.489,79.49,62330000.0
2007-05-18 00:27:00,79.482,79.506,79.482,79.506,56180000.0
2007-05-18 00:29:00,79.48,79.487,79.479,79.487,173810000.0
2007-05-18 00:30:00,79.526,79.526,79.518,79.518,64380000.0
2007-05-18 00:33:00,79.528,79.53,79.527,79.528,83170000.0
2007-05-18 00:36:00,79.534,79.536,79.531,79.531,31050000.0
2007-05-18 00:37:00,79.498,79.498,79.498,79.498,1320000.0
2007-05-18 00:39:00,79.491,79.523,79.491,79.523,23600000.0
2007-05-18 00:41:00,79.509,79.518,79.509,79.518,61650000.0
2007-05-18 00:42:00,79.548,79.549,79.544,79.548,99170000.0
2007-05-18 00:43:00,79.51,79.518,79.51,79.518,73470000.0
2007-05-18 00:45:00,79.566,79.566,79.559,79.559,72170000.0
2007-05-18 00:46:00,79.512,79.517,79.509,79.517,122190000.0
2007-05-18 00:47:00,79.507,79.51,79.503,79.506,134350000.0
2007-05-18 00:48:00,79.523,79.523,79.511,79.511,128570000.0
2007-05-18 00:51:00,79.537,79.54,79.537,79.539,80470000.0
2007-05-18 00:52:00,79.519,79.521,79.517,79.518,76140000.0
2007-05-18 00:53:00,79.528,79.528,79.519,79.519,65480000.0
2007-05-18 00:54:00,79.526,79.526,79.511,79.511,71850000.0
2007-05-18 00:55:00,79.5,79.508,79.5,79.505,64460000.0
2007-05-18 00:57:00,79.506,79.534,79.506,79.534,54550000.0
2007-05-18 00:58:00,79.516,79.524,79.51,79.51,101680000.0
2007-05-18 01:00:00,79.545,79.548,79.54,79.541,101340000.0
2007-05-18 01:01:00,79.498,79.506,79.498,79.506,76420000.0
2007-05-18 01:02:00,79.501,79.507,79.501,79.506,68020000.0
2007-05-18 01:03:00,79.558,79.56,79.556,79.556,72190000.0
2007-05-18 01:04:00,79.515,79.517,79.509,79.51,60790000.0
2007-05-18 01:05:00,79.5,79.505,79.5,79.5,52750000.0
2007-05-18 01:06:00,79.512,79.534,79.496,79.504,88410000.0
2007-05-18 01:07:00,79.491,79.504,79.491,79.504,65570000.0
2007-05-18 01:08:00,79.499,79.507,79.499,79.506,66410000.0
2007-05-18 01:09:00,79.523,79.541,79.514,79.514,16560000.0
2007-05-18 01:10:00,79.501,79.507,79.499,79.499,74920000.0
2007-05-18 01:11:00,79.508,79.511,79.507,79.51,75080000.0
2007-05-18 01:12:00,79.537,79.539,79.536,79.539,35300000.0
2007-05-18 01:13:00,79.496,79.503,79.49,79.49,73690000.0
2007-05-18 01:14:00,79.501,79.512,79.493,79.501,82030000.0
2007-05-18 01:15:00,79.516,79.552,79.504,79.504,91340000.0
2007-05-18 01:16:00,79.504,79.506,79.491,79.504,79070000.0
2007-05-18 01:17:00,79.499,79.5,79.497,79.499,44420000.0
2007-05-18 01:18:00,79.513,79.539,79.504,79.504,87440000.0
2007-05-18 01:19:00,79.489,79.504,79.489,79.496,51160000.0
2007-05-18 01:20:00,79.49,79.49,79.486,79.488,51330000.0
2007-05-18 01:21:00,79.483,79.511,79.483,79.49,32040000.0
2007-05-18 01:22:00,79.479,79.486,79.479,79.486,36930000.0
2007-05-18 01:24:00,79.508,79.51,79.504,79.507,88130000.0
2007-05-18 01:27:00,79.519,79.519,79.517,79.518,72140000.0
2007-05-18 01:28:00,79.478,79.478,79.478,79.478,1690000.0
2007-05-18 01:29:00,79.486,79.486,79.479,79.486,113290000.0
2007-05-18 01:30:00,79.522,79.522,79.482,79.482,98390000.0
2007-05-18 01:31:00,79.487,79.489,79.486,79.486,125560000.0
2007-05-18 01:33:00,79.517,79.519,79.516,79.518,62890000.0
2007-05-18 01:35:00,79.466,79.468,79.46,79.468,117390000.0
2007-05-18 01:36:00,79.506,79.507,79.5,79.5,78310000.0
2007-05-18 01:39:00,79.498,79.5,79.495,79.495,141630000.0
2007-05-18 01:42:00,79.506,79.508,79.497,79.505,112020000.0
2007-05-18 01:44:00,79.451,79.454,79.44,79.44,76050000.0
2007-05-18 01:45:00,79.463,79.467,79.457,79.467,20780000.0
2007-05-18 01:46:00,79.438,79.444,79.431,79.431,62670000.0
2007-05-18 01:47:00,79.422,79.435,79.422,79.434,101750000.0
2007-05-18 01:48:00,79.423,79.444,79.423,79.444,59810000.0
2007-05-18 01:49:00,79.436,79.436,79.43,79.435,12800000.0
2007-05-18 01:50:00,79.442,79.443,79.431,79.433,147390000.0
2007-05-18 01:51:00,79.431,79.452,79.431,79.437,137770000.0
2007-05-18 01:52:00,79.449,79.455,79.446,79.446,12680000.0
2007-05-18 01:54:00,79.466,79.491,79.466,79.491,153700000.0
2007-05-18 01:55:00,79.447,79.448,79.439,79.441,124900000.0
2007-05-18 01:56:00,79.444,79.446,79.431,79.439,114520000.0
2007-05-18 01:57:00,79.431,79.459,79.431,79.441,76470000.0
2007-05-18 02:00:00,79.417,79.445,79.406,79.406,24220000.0
2007-05-18 02:01:00,79.409,79.41,79.403,79.403,85130000.0
2007-05-18 02:03:00,79.446,79.446,79.407,79.407,9760000.0
2007-05-18 02:04:00,79.402,79.403,79.393,79.399,75970000.0
2007-05-18 02:05:00,79.39,79.402,79.39,79.393,85450000.0
2007-05-18 02:06:00,79.39,79.44,79.39,79.399,87880000.0
2007-05-18 02:07:00,79.392,79.394,79.387,79.389,12570000.0
2007-05-18 02:08:00,79.375,79.38,79.374,79.377,86200000.0
2007-05-18 02:09:00,79.418,79.418,79.397,79.398,15060000.0
2007-05-18 02:10:00,79.393,79.394,79.393,79.394,3380000.0
2007-05-18 02:11:00,79.389,79.39,79.383,79.383,87140000.0
2007-05-18 02:12:00,79.398,79.42,79.392,79.414,86040000.0
2007-05-18 02:13:00,79.395,79.399,79.393,79.399,11490000.0
2007-05-18 02:15:00,79.399,79.419,79.399,79.419,11270000.0
2007-05-18 02:16:00,79.395,79.395,79.388,79.388,4880000.0
2007-05-18 02:17:00,79.396,79.405,79.396,79.405,74740000.0
2007-05-18 02:18:00,79.407,79.419,79.407,79.417,11450000.0
2007-05-18 02:19:00,79.391,79.396,79.391,79.396,2820000.0
2007-05-18 02:21:00,79.411,79.439,79.404,79.404,76160000.0
2007-05-18 02:24:00,79.446,79.446,79.434,79.434,87000000.0
2007-05-18 02:26:00,79.387,79.39,79.384,79.389,123010000.0
2007-05-18 02:27:00,79.416,79.418,79.41,79.411,115410000.0
2007-05-18 02:30:00,79.377,79.402,79.377,79.396,89200000.0
2007-05-18 02:31:00,79.387,79.387,79.381,79.381,6940000.0
2007-05-18 02:32:00,79.385,79.385,79.372,79.381,139410000.0
2007-05-18 02:33:00,79.373,79.402,79.373,79.38,137280000.0
2007-05-18 02:34:00,79.371,79.377,79.37,79.37,145140000.0
2007-05-18 02:35:00,79.377,79.377,79.369,79.371,130300000.0
2007-05-18 02:36:00,79.402,79.402,79.376,79.394,115730000.0
2007-05-18 02:37:00,79.389,79.396,79.389,79.39,76110000.0
2007-05-18 02:38:00,79.396,79.396,79.381,79.383,99900000.0
2007-05-18 02:39:00,79.42,79.42,79.382,79.382,94390000.0
2007-05-18 02:41:00,79.387,79.39,79.386,79.389,116340000.0
2007-05-18 02:42:00,79.383,79.43,79.383,79.401,80690000.0
2007-05-18 02:44:00,79.404,79.411,79.398,79.398,93300000.0
2007-05-18 02:45:00,79.43,79.43,79.404,79.404,8530000.0
2007-05-18 02:47:00,79.405,79.41,79.404,79.408,83090000.0
2007-05-18 02:48:00,79.447,79.447,79.439,79.439,8860000.0
2007-05-18 02:50:00,79.418,79.427,79.418,79.427,114730000.0
2007-05-18 02:51:00,79.468,79.468,79.426,79.434,80760000.0
2007-05-18 02:52:00,79.421,79.428,79.421,79.423,94670000.0
2007-05-18 02:54:00,79.453,79.49,79.453,79.49,11300000.0
2007-05-18 02:55:00,79.448,79.452,79.433,79.433,12760000.0
2007-05-18 02:56:00,79.438,79.438,79.432,79.432,137960000.0
2007-05-18 02:57:00,79.465,79.465,79.432,79.432,157470000.0
2007-05-18 02:58:00,79.419,79.42,79.414,79.419,127740000.0
2007-05-18 03:00:00,79.469,79.469,79.425,79.425,73690000.0
2007-05-18 03:01:00,79.429,79.443,79.41,79.424,93000000.0
2007-05-18 03:02:00,79.42,79.438,79.417,79.425,91400000.0
2007-05-18 03:03:00,79.427,79.441,79.403,79.403,15320000.0
2007-05-18 03:04:00,79.426,79.44,79.405,79.429,74760000.0
2007-05-18 03:05:00,79.409,79.43,79.398,79.398,95140000.0
2007-05-18 03:06:00,79.429,79.457,79.422,79.438,89210000.0
2007-05-18 03:07:00,79.412,79.422,79.412,79.422,4510000.0
2007-05-18 03:09:00,79.452,79.462,79.443,79.443,12200000.0
2007-05-18 03:10:00,79.423,79.441,79.416,79.441,88820000.0
2007-05-18 03:12:00,79.444,79.479,79.444,79.449,158530000.0
2007-05-18 03:14:00,79.429,79.455,79.424,79.455,111460000.0
2007-05-18 03:15:00,79.42,79.45,79.42,79.449,72630000.0
2007-05-18 03:17:00,79.41,79.432,79.41,79.432,89190000.0
2007-05-18 03:18:00,79.431,79.446,79.405,79.405,16930000.0
2007-05-18 03:19:00,79.411,79.418,79.403,79.413,90660000.0
2007-05-18 03:20:00,79.419,79.419,79.396,79.396,90360000.0
2007-05-18 03:21:00,79.409,79.421,79.398,79.42,24070000.0
2007-05-18 03:22:00,79.401,79.432,79.401,79.43,10550000.0
2007-05-18 03:23:00,79.381,79.428,79.381,79.418,110680000.0
2007-05-18 03:24:00,79.41,79.444,79.402,79.444,80780000.0
2007-05-18 03:25:00,79.413,79.428,79.409,79.428,97620000.0
2007-05-18 03:26:00,79.397,79.424,79.397,79.424,86680000.0
2007-05-18 03:27:00,79.458,79.458,79.414,79.422,13700000.0
2007-05-18 03:28:00,79.408,79.408,79.401,79.401,9570000.0
2007-05-18 03:30:00,79.499,79.499,79.489,79.489,146510000.0
2007-05-18 03:33:00,79.497,79.501,79.496,79.499,74420000.0
2007-05-18 03:34:00,79.414,79.44,79.414,79.44,94790000.0
2007-05-18 03:35:00,79.415,79.42,79.414,79.417,94250000.0
2007-05-18 03:36:00,79.416,79.434,79.408,79.434,25190000.0
2007-05-18 03:39:00,79.437,79.44,79.436,79.439,120960000.0
2007-05-18 03:41:00,79.419,79.42,79.413,79.413,97910000.0
2007-05-18 03:42:00,79.506,79.506,79.452,79.454,86730000.0
2007-05-18 03:45:00,79.498,79.498,79.484,79.484,88640000.0
2007-05-18 03:48:00,79.466,79.466,79.444,79.444,78910000.0
2007-05-18 03:49:00,79.448,79.45,79.443,79.448,94240000.0
2007-05-18 03:50:00,79.455,79.46,79.454,79.458,92390000.0
2007-05-18 03:51:00,79.46,79.469,79.434,79.445,19900000.0
2007-05-18 03:52:00,79.411,79.446,79.411,79.43,122810000.0
2007-05-18 03:53:00,79.422,79.443,79.422,79.443,113180000.0
2007-05-18 03:54:00,79.432,79.468,79.426,79.432,80450000.0
2007-05-18 03:55:00,79.443,79.467,79.443,79.467,96260000.0
2007-05-18 03:56:00,79.444,79.489,79.444,79.489,88530000.0
2007-05-18 03:57:00,79.492,79.492,79.459,79.459,14830000.0
2007-05-18 03:58:00,79.458,79.476,79.458,79.476,6990000.0
2007-05-18 03:59:00,79.497,79.5,79.496,79.499,115910000.0
2007-05-18 04:00:00,79.525,79.525,79.497,79.502,82790000.0
2007-05-18 04:01:00,79.488,79.49,79.483,79.483,94860000.0
2007-05-18 04:02:00,79.49,79.49,79.46,79.46,90920000.0
2007-05-18 04:03:00,79.454,79.48,79.453,79.453,19370000.0
2007-05-18 04:05:00,79.444,79.463,79.434,79.434,87010000.0
2007-05-18 04:06:00,79.474,79.477,79.47,79.47,92500000.0
2007-05-18 04:07:00,79.426,79.442,79.423,79.442,13700000.0
2007-05-18 04:08:00,79.412,79.434,79.412,79.434,135270000.0
2007-05-18 04:09:00,79.449,79.451,79.446,79.45,134450000.0
2007-05-18 04:10:00,79.423,79.45,79.414,79.414,152360000.0
2007-05-18 04:11:00,79.44,79.448,79.42,79.448,115930000.0
2007-05-18 04:12:00,79.425,79.469,79.425,79.465,116160000.0
2007-05-18 04:14:00,79.428,79.43,79.423,79.423,94400000.0
2007-05-18 04:15:00,79.443,79.482,79.443,79.476,90010000.0
2007-05-18 04:17:00,79.438,79.459,79.425,79.455,80510000.0
2007-05-18 04:18:00,79.467,79.467,79.467,79.467,1690000.0
2007-05-18 04:21:00,79.469,79.469,79.469,79.469,4510000.0
2007-05-18 04:22:00,79.442,79.463,79.442,79.451,89350000.0
2007-05-18 04:23:00,79.459,79.459,79.432,79.432,91970000.0
2007-05-18 04:24:00,79.483,79.483,79.43,79.43,17270000.0
2007-05-18 04:25:00,79.421,79.45,79.421,79.45,88540000.0
2007-05-18 04:26:00,79.439,79.464,79.439,79.464,86420000.0
2007-05-18 04:27:00,79.44,79.477,79.44,79.477,10890000.0
2007-05-18 04:28:00,79.449,79.459,79.434,79.451,95240000.0
2007-05-18 04:30:00,79.473,79.473,79.454,79.455,16890000.0
2007-05-18 04:31:00,79.42,79.423,79.419,79.419,11070000.0
2007-05-18 04:32:00,79.443,79.452,79.431,79.431,84850000.0
2007-05-18 04:33:00,79.461,79.461,79.457,79.457,3380000.0
2007-05-18 04:34:00,79.446,79.446,79.428,79.446,14260000.0
2007-05-18 04:36:00,79.454,79.459,79.448,79.448,88970000.0
2007-05-18 04:39:00,79.443,79.45,79.418,79.45,92710000.0
2007-05-18 04:40:00,79.438,79.438,79.395,79.395,9010000.0
2007-05-18 04:41:00,79.417,79.42,79.416,79.419,111760000.0
2007-05-18 04:42:00,79.403,79.414,79.386,79.414,79210000.0
2007-05-18 04:45:00,79.445,79.445,79.42,79.42,6570000.0
2007-05-18 04:46:00,79.384,79.411,79.384,79.385,90700000.0
2007-05-18 04:48:00,79.458,79.458,79.458,79.458,2440000.0
2007-05-18 04:49:00,79.416,79.416,79.409,79.409,9010000.0
2007-05-18 04:50:00,79.417,79.421,79.414,79.419,120610000.0
2007-05-18 04:51:00,79.407,79.422,79.407,79.42,111040000.0
2007-05-18 04:54:00,79.369,79.41,79.369,79.371,86010000.0
2007-05-18 04:55:00,79.395,79.402,79.383,79.402,15770000.0
2007-05-18 04:56:00,79.411,79.411,79.389,79.389,89150000.0
2007-05-18 04:57:00,79.382,79.405,79.382,79.392,16150000.0
2007-05-18 04:58:00,79.378,79.404,79.378,79.404,8110000.0
2007-05-18 04:59:00,79.379,79.402,79.379,79.402,89740000.0
2007-05-18 05:00:00,79.387,79.407,79.387,79.404,17270000.0
2007-05-18 05:02:00,79.378,79.38,79.373,79.373,100460000.0
2007-05-18 05:03:00,79.385,79.405,79.385,79.405,92420000.0
2007-05-18 05:04:00,79.37,79.375,79.37,79.37,11450000.0
2007-05-18 05:05:00,79.375,79.393,79.374,79.393,92190000.0
2007-05-18 05:06:00,79.395,79.449,79.395,79.449,16230000.0
2007-05-18 05:07:00,79.375,79.378,79.371,79.377,137790000.0
2007-05-18 05:08:00,79.407,79.407,79.382,79.399,133530000.0
2007-05-18 05:09:00,79.413,79.431,79.393,79.393,150540000.0
2007-05-18 05:11:00,79.378,79.387,79.377,79.387,111670000.0
2007-05-18 05:12:00,79.384,79.413,79.384,79.413,83880000.0
2007-05-18 05:13:00,79.386,79.386,79.379,79.381,99120000.0
2007-05-18 05:15:00,79.391,79.464,79.391,79.408,91080000.0
2007-05-18 05:18:00,79.44,79.44,79.436,79.437,143520000.0
2007-05-18 05:19:00,79.418,79.42,79.414,79.417,137120000.0
2007-05-18 05:20:00,79.379,79.387,79.379,79.387,115830000.0
2007-05-18 05:21:00,79.399,79.443,79.399,79.422,85730000.0
2007-05-18 05:22:00,79.423,79.423,79.396,79.396,106190000.0
2007-05-18 05:24:00,79.442,79.442,79.395,79.398,87350000.0
2007-05-18 05:27:00,79.406,79.438,79.406,79.413,14120000.0
2007-05-18 05:28:00,79.4,79.424,79.39,79.403,89220000.0
2007-05-18 05:30:00,79.476,79.476,79.468,79.468,7700000.0
2007-05-18 05:31:00,79.407,79.419,79.407,79.419,3380000.0
2007-05-18 05:32:00,79.416,79.426,79.416,79.426,85220000.0
2007-05-18 05:33:00,79.419,79.425,79.419,79.424,5820000.0
2007-05-18 05:34:00,79.421,79.423,79.421,79.423,3940000.0
2007-05-18 05:36:00,79.432,79.432,79.404,79.404,110690000.0
2007-05-18 05:38:00,79.422,79.43,79.421,79.423,96550000.0
2007-05-18 05:39:00,79.425,79.43,79.424,79.427,90930000.0
2007-05-18 05:42:00,79.467,79.47,79.466,79.469,108970000.0
2007-05-18 05:43:00,79.409,79.428,79.406,79.414,75680000.0
2007-05-18 05:44:00,79.406,79.422,79.406,79.419,93910000.0
2007-05-18 05:45:00,79.468,79.468,79.43,79.432,92720000.0
2007-05-18 05:46:00,79.421,79.425,79.421,79.423,9800000.0
2007-05-18 05:47:00,79.415,79.42,79.414,79.417,89760000.0
2007-05-18 05:48:00,79.44,79.44,79.436,79.436,4880000.0
2007-05-18 05:49:00,79.422,79.425,79.422,79.425,6420000.0
2007-05-18 05:50:00,79.409,79.422,79.395,79.419,92430000.0
2007-05-18 05:51:00,79.392,79.428,79.392,79.428,87980000.0
2007-05-18 05:52:00,79.397,79.419,79.397,79.417,12660000.0
2007-05-18 05:53:00,79.407,79.41,79.404,79.406,124760000.0
2007-05-18 05:54:00,79.381,79.409,79.381,79.398,108400000.0
2007-05-18 05:55:00,79.368,79.379,79.368,79.371,75160000.0
2007-05-18 05:56:00,79.379,79.38,79.373,79.373,89310000.0
2007-05-18 05:57:00,79.395,79.4,79.394,79.398,87050000.0
2007-05-18 05:59:00,79.372,79.394,79.367,79.367,96040000.0
2007-05-18 06:00:00,79.385,79.398,79.364,79.37,87770000.0
2007-05-18 06:01:00,79.382,79.391,79.371,79.391,17680000.0
2007-05-18 06:02:00,79.371,79.394,79.371,79.394,114060000.0
2007-05-18 06:03:00,79.397,79.401,79.397,79.399,76200000.0
2007-05-18 06:04:00,79.39,79.401,79.39,79.392,95250000.0
2007-05-18 06:06:00,79.405,79.405,79.402,79.402,3380000.0
2007-05-18 06:07:00,79.383,79.404,79.383,79.386,99900000.0
2007-05-18 06:09:00,79.42,79.42,79.385,79.385,13520000.0
2007-05-18 06:10:00,79.386,79.386,79.374,79.374,90340000.0
2007-05-18 06:12:00,79.376,79.389,79.374,79.374,12200000.0
2007-05-18 06:13:00,79.388,79.398,79.388,79.398,3940000.0
2007-05-18 06:14:00,79.39,79.399,79.371,79.371,92720000.0
2007-05-18 06:15:00,79.374,79.398,79.374,79.397,18580000.0
2007-05-18 06:16:00,79.377,79.381,79.377,79.379,77570000.0
2007-05-18 06:17:00,79.408,79.409,79.403,79.403,93520000.0
2007-05-18 06:18:00,79.391,79.391,79.372,79.372,88610000.0
2007-05-18 06:19:00,79.368,79.386,79.368,79.372,15060000.0
2007-05-18 06:21:00,79.384,79.391,79.369,79.375,15580000.0
2007-05-18 06:22:00,79.364,79.385,79.361,79.385,13890000.0
2007-05-18 06:23:00,79.361,79.375,79.351,79.375,81860000.0
2007-05-18 06:24:00,79.382,79.388,79.357,79.388,16890000.0
2007-05-18 06:27:00,79.406,79.406,79.4,79.4,3940000.0
2007-05-18 06:28:00,79.371,79.39,79.363,79.38,90550000.0
2007-05-18 06:29:00,79.365,79.37,79.364,79.367,92940000.0
2007-05-18 06:30:00,79.402,79.405,79.372,79.385,20500000.0
2007-05-18 06:33:00,79.389,79.389,79.383,79.383,3940000.0
2007-05-18 06:34:00,79.363,79.364,79.36,79.364,6760000.0
2007-05-18 06:35:00,79.356,79.364,79.35,79.353,97050000.0
2007-05-18 06:36:00,79.35,79.396,79.35,79.382,90280000.0
2007-05-18 06:37:00,79.373,79.373,79.345,79.345,9570000.0
2007-05-18 06:38:00,79.372,79.372,79.336,79.347,92620000.0
2007-05-18 06:39:00,79.378,79.378,79.345,79.354,89020000.0
2007-05-18 06:40:00,79.378,79.381,79.341,79.341,12990000.0
2007-05-18 06:41:00,79.355,79.366,79.355,79.36,90180000.0
2007-05-18 06:42:00,79.345,79.345,79.33,79.343,11820000.0
2007-05-18 06:43:00,79.361,79.361,79.315,79.317,14450000.0
2007-05-18 06:44:00,79.332,79.349,79.325,79.341,94910000.0
2007-05-18 06:45:00,79.375,79.379,79.369,79.369,86030000.0
2007-05-18 06:46:00,79.317,79.351,79.317,79.349,15770000.0
2007-05-18 06:47:00,79.313,79.353,79.313,79.329,107830000.0
2007-05-18 06:48:00,79.357,79.362,79.334,79.334,74780000.0
2007-05-18 06:49:00,79.348,79.36,79.348,79.353,99370000.0
2007-05-18 06:51:00,79.367,79.367,79.364,79.364,4130000.0
2007-05-18 06:52:00,79.328,79.338,79.328,79.338,4740000.0
2007-05-18 06:53:00,79.33,79.351,79.321,79.342,88780000.0
2007-05-18 06:54:00,79.325,79.347,79.316,79.322,86390000.0
2007-05-18 06:55:00,79.316,79.335,79.316,79.335,15960000.0
2007-05-18 06:56:00,79.32,79.342,79.315,79.335,85040000.0
2007-05-18 06:57:00,79.354,79.354,79.347,79.354,12240000.0
2007-05-18 06:58:00,79.342,79.348,79.34,79.348,8820000.0
2007-05-18 07:00:00,79.355,79.367,79.35,79.35,148520000.0
2007-05-18 07:01:00,79.333,79.34,79.316,79.336,134800000.0
2007-05-18 07:02:00,79.316,79.316,79.308,79.316,130970000.0
2007-05-18 07:03:00,79.315,79.353,79.315,79.343,132490000.0
2007-05-18 07:04:00,79.317,79.317,79.309,79.314,146140000.0
2007-05-18 07:05:00,79.311,79.318,79.308,79.308,122390000.0
2007-05-18 07:06:00,79.325,79.378,79.319,79.319,113620000.0
2007-05-18 07:07:00,79.317,79.317,79.311,79.312,77510000.0
2007-05-18 07:09:00,79.299,79.338,79.299,79.31,87390000.0
2007-05-18 07:10:00,79.336,79.338,79.336,79.338,5820000.0
2007-05-18 07:11:00,79.3,79.319,79.3,79.307,90410000.0
2007-05-18 07:12:00,79.329,79.33,79.306,79.33,15580000.0
2007-05-18 07:14:00,79.32,79.349,79.315,79.336,100400000.0
2007-05-18 07:15:00,79.311,79.355,79.311,79.353,86300000.0
2007-05-18 07:16:00,79.327,79.345,79.313,79.313,15580000.0
2007-05-18 07:17:00,79.318,79.341,79.315,79.336,113580000.0
2007-05-18 07:18:00,79.343,79.343,79.317,79.321,82300000.0
2007-05-18 07:19:00,79.31,79.317,79.305,79.305,97180000.0
2007-05-18 07:21:00,79.369,79.37,79.363,79.363,88700000.0
2007-05-18 07:23:00,79.314,79.318,79.31,79.31,77740000.0
2007-05-18 07:24:00,79.347,79.347,79.347,79.347,4690000.0
2007-05-18 07:26:00,79.322,79.333,79.303,79.303,84250000.0
2007-05-18 07:27:00,79.322,79.328,79.303,79.326,22900000.0
2007-05-18 07:28:00,79.312,79.326,79.3,79.326,21680000.0
2007-05-18 07:29:00,79.314,79.314,79.289,79.301,120880000.0
2007-05-18 07:30:00,79.293,79.326,79.293,79.325,114580000.0
2007-05-18 07:31:00,79.297,79.301,79.291,79.291,75620000.0
2007-05-18 07:32:00,79.304,79.319,79.296,79.313,94920000.0
2007-05-18 07:33:00,79.299,79.33,79.292,79.292,87610000.0
2007-05-18 07:35:00,79.294,79.298,79.289,79.289,85760000.0
2007-05-18 07:36:00,79.321,79.321,79.297,79.297,9570000.0
2007-05-18 07:37:00,79.273,79.292,79.273,79.285,150090000.0
2007-05-18 07:38:00,79.314,79.32,79.29,79.315,123880000.0
2007-05-18 07:39:00,79.292,79.312,79.292,79.309,112590000.0
2007-05-18 07:40:00,79.275,79.291,79.273,79.281,73410000.0
2007-05-18 07:41:00,79.275,79.318,79.275,79.309,94580000.0
2007-05-18 07:42:00,79.302,79.336,79.298,79.321,93150000.0
2007-05-18 07:43:00,79.318,79.342,79.318,79.337,12760000.0
2007-05-18 07:44:00,79.31,79.324,79.304,79.324,115240000.0
2007-05-18 07:45:00,79.31,79.37,79.309,79.309,80860000.0
2007-05-18 07:46:00,79.311,79.336,79.311,79.33,91070000.0
2007-05-18 07:47:00,79.325,79.353,79.316,79.353,92070000.0
2007-05-18 07:48:00,79.369,79.369,79.356,79.356,6190000.0
2007-05-18 07:50:00,79.33,79.351,79.323,79.351,126650000.0
2007-05-18 07:51:00,79.332,79.358,79.332,79.355,116020000.0
2007-05-18 07:52:00,79.362,79.362,79.334,79.334,76310000.0
2007-05-18 07:53:00,79.335,79.335,79.323,79.323,97960000.0
2007-05-18 07:54:00,79.337,79.366,79.334,79.334,86420000.0
2007-05-18 07:55:00,79.337,79.337,79.337,79.337,2820000.0
2007-05-18 07:56:00,79.353,79.369,79.343,79.343,138570000.0
2007-05-18 07:57:00,79.351,79.361,79.333,79.347,134320000.0
2007-05-18 07:58:00,79.365,79.382,79.365,79.368,151210000.0
2007-05-18 07:59:00,79.357,79.375,79.339,79.375,124690000.0
2007-05-18 08:00:00,79.359,79.381,79.351,79.351,120830000.0
2007-05-18 08:01:00,79.367,79.384,79.344,79.384,83790000.0
2007-05-18 08:02:00,79.356,79.38,79.348,79.348,95550000.0
2007-05-18 08:03:00,79.365,79.374,79.365,79.374,86770000.0
2007-05-18 08:05:00,79.343,79.38,79.343,79.38,79630000.0
2007-05-18 08:06:00,79.355,79.374,79.353,79.365,14450000.0
2007-05-18 08:07:00,79.38,79.38,79.343,79.343,134510000.0
2007-05-18 08:08:00,79.346,79.347,79.339,79.341,129870000.0
2007-05-18 08:09:00,79.347,79.365,79.341,79.358,128020000.0
2007-05-18 08:10:00,79.387,79.387,79.346,79.374,146770000.0
2007-05-18 08:11:00,79.339,79.364,79.339,79.364,120450000.0
2007-05-18 08:12:00,79.354,79.371,79.344,79.366,103880000.0
2007-05-18 08:15:00,79.384,79.387,79.379,79.379,86240000.0
2007-05-18 08:16:00,79.334,79.358,79.334,79.355,16140000.0
2007-05-18 08:17:00,79.336,79.362,79.336,79.362,82080000.0
2007-05-18 08:18:00,79.366,79.366,79.345,79.363,11950000.0
2007-05-18 08:19:00,79.337,79.363,79.337,79.357,17870000.0
2007-05-18 08:20:00,79.349,79.35,79.343,79.343,91390000.0
2007-05-18 08:21:00,79.353,79.361,79.335,79.34,83500000.0
2007-05-18 08:22:00,79.335,79.346,79.326,79.326,10130000.0
2007-05-18 08:23:00,79.329,79.351,79.317,79.321,86190000.0
2007-05-18 08:24:00,79.316,79.346,79.316,79.326,21780000.0
2007-05-18 08:25:00,79.347,79.347,79.346,79.346,3940000.0
2007-05-18 08:26:00,79.325,79.327,79.318,79.325,115970000.0
2007-05-18 08:27:00,79.342,79.363,79.325,79.339,102970000.0
2007-05-18 08:28:00,79.335,79.363,79.335,79.357,73060000.0
2007-05-18 08:29:00,79.363,79.363,79.335,79.35,93750000.0
2007-05-18 08:30:00,79.37,79.374,79.357,79.36,82230000.0
2007-05-18 08:31:00,79.341,79.341,79.327,79.327,14640000.0
2007-05-18 08:32:00,79.316,79.327,79.316,79.325,85210000.0
2007-05-18 08:33:00,79.332,79.353,79.332,79.341,16520000.0
2007-05-18 08:34:00,79.355,79.355,79.326,79.344,14260000.0
2007-05-18 08:35:00,79.337,79.372,79.337,79.341,84740000.0
2007-05-18 08:36:00,79.358,79.373,79.349,79.373,23080000.0
2007-05-18 08:37:00,79.34,79.356,79.34,79.351,11070000.0
2007-05-18 08:39:00,79.344,79.374,79.344,79.354,142010000.0
2007-05-18 08:40:00,79.344,79.364,79.344,79.364,146830000.0
2007-05-18 08:41:00,79.345,79.35,79.335,79.336,121030000.0
2007-05-18 08:42:00,79.372,79.372,79.323,79.323,115330000.0
2007-05-18 08:43:00,79.331,79.355,79.331,79.355,79730000.0
2007-05-18 08:44:00,79.348,79.358,79.338,79.358,92910000.0
2007-05-18 08:45:00,79.325,79.355,79.311,79.342,91750000.0
2007-05-18 08:46:00,79.337,79.352,79.329,79.338,15670000.0
2007-05-18 08:47:00,79.322,79.36,79.322,79.339,141180000.0
2007-05-18 08:48:00,79.365,79.367,79.336,79.367,135890000.0
2007-05-18 08:49:00,79.341,79.359,79.335,79.338,143350000.0
2007-05-18 08:50:00,79.354,79.359,79.331,79.34,121600000.0
2007-05-18 08:51:00,79.33,79.369,79.325,79.329,110190000.0
2007-05-18 08:52:00,79.318,79.327,79.318,79.32,75060000.0
2007-05-18 08:53:00,79.331,79.347,79.324,79.335,92350000.0
2007-05-18 08:54:00,79.332,79.366,79.332,79.365,88520000.0
2007-05-18 08:55:00,79.359,79.361,79.344,79.346,21580000.0
2007-05-18 08:56:00,79.362,79.391,79.362,79.383,123770000.0
2007-05-18 08:57:00,79.372,79.381,79.335,79.335,110340000.0
2007-05-18 08:58:00,79.365,79.365,79.321,79.334,79180000.0
2007-05-18 08:59:00,79.344,79.363,79.344,79.345,93630000.0
2007-05-18 09:00:00,79.337,79.366,79.332,79.332,87960000.0
2007-05-18 09:01:00,79.351,79.352,79.325,79.327,16750000.0
2007-05-18 09:02:00,79.323,79.354,79.313,79.34,131340000.0
2007-05-18 09:03:00,79.38,79.391,79.355,79.372,140260000.0
2007-05-18 09:04:00,79.377,79.377,79.367,79.367,153650000.0
2007-05-18 09:05:00,79.376,79.384,79.361,79.361,123320000.0
2007-05-18 09:06:00,79.371,79.398,79.371,79.375,111640000.0
2007-05-18 09:07:00,79.384,79.385,79.372,79.372,78820000.0
2007-05-18 09:08:00,79.381,79.391,79.375,79.381,90340000.0
2007-05-18 09:09:00,79.36,79.399,79.36,79.364,89480000.0
2007-05-18 09:10:00,79.368,79.368,79.368,79.368,2820000.0
2007-05-18 09:11:00,79.357,79.371,79.357,79.367,92360000.0
2007-05-18 09:12:00,79.398,79.4,79.398,79.4,4690000.0
2007-05-18 09:13:00,79.371,79.371,79.345,79.347,51700000.0
2007-05-18 09:14:00,79.358,79.382,79.348,79.359,171470000.0
2007-05-18 09:15:00,79.353,79.381,79.353,79.373,155630000.0
2007-05-18 09:16:00,79.38,79.385,79.364,79.384,144180000.0
2007-05-18 09:17:00,79.382,79.393,79.375,79.388,102430000.0
2007-05-18 09:18:00,79.39,79.39,79.349,79.36,135540000.0
2007-05-18 09:19:00,79.362,79.38,79.357,79.358,136440000.0
2007-05-18 09:21:00,79.374,79.374,79.35,79.35,103270000.0
2007-05-18 09:22:00,79.355,79.372,79.34,79.342,54900000.0
2007-05-18 09:23:00,79.368,79.368,79.351,79.351,104130000.0
2007-05-18 09:24:00,79.387,79.387,79.379,79.386,51350000.0
2007-05-18 09:25:00,79.374,79.374,79.357,79.357,134310000.0
2007-05-18 09:26:00,79.382,79.382,79.355,79.355,140110000.0
2007-05-18 09:27:00,79.416,79.419,79.409,79.409,140510000.0
2007-05-18 09:30:00,79.348,79.38,79.348,79.351,141440000.0
2007-05-18 09:31:00,79.357,79.371,79.353,79.367,121450000.0
2007-05-18 09:32:00,79.338,79.353,79.334,79.353,108990000.0
2007-05-18 09:33:00,79.339,79.358,79.324,79.324,75710000.0
2007-05-18 09:34:00,79.332,79.352,79.332,79.333,91490000.0
2007-05-18 09:35:00,79.327,79.339,79.326,79.335,85840000.0
2007-05-18 09:36:00,79.376,79.376,79.359,79.359,5450000.0
2007-05-18 09:37:00,79.359,79.381,79.34,79.34,89010000.0
2007-05-18 09:38:00,79.355,79.36,79.354,79.357,91530000.0
2007-05-18 09:39:00,79.363,79.363,79.342,79.353,15570000.0
2007-05-18 09:40:00,79.36,79.361,79.348,79.361,13330000.0
2007-05-18 09:41:00,79.357,79.364,79.354,79.354,139730000.0
2007-05-18 09:42:00,79.373,79.373,79.355,79.37,135360000.0
2007-05-18 09:43:00,79.386,79.386,79.354,79.382,144740000.0
2007-05-18 09:44:00,79.355,79.39,79.355,79.39,118960000.0
2007-05-18 09:45:00,79.36,79.401,79.35,79.371,112080000.0
2007-05-18 09:46:00,79.359,79.383,79.353,79.376,80640000.0
2007-05-18 09:47:00,79.351,79.361,79.351,79.353,93590000.0
2007-05-18 09:48:00,79.384,79.387,79.379,79.379,83870000.0
2007-05-18 09:49:00,79.384,79.403,79.379,79.397,20080000.0
2007-05-18 09:50:00,79.413,79.413,79.374,79.374,110720000.0
2007-05-18 09:51:00,79.361,79.389,79.361,79.365,77240000.0
2007-05-18 09:52:00,79.385,79.408,79.366,79.377,92020000.0
2007-05-18 09:53:00,79.388,79.407,79.384,79.39,93690000.0
2007-05-18 09:54:00,79.422,79.423,79.377,79.377,14120000.0
2007-05-18 09:55:00,79.374,79.374,79.374,79.374,4130000.0
2007-05-18 09:56:00,79.402,79.404,79.392,79.392,135770000.0
2007-05-18 09:57:00,79.413,79.413,79.388,79.402,108720000.0
2007-05-18 09:58:00,79.386,79.4,79.372,79.4,130450000.0
2007-05-18 09:59:00,79.366,79.391,79.366,79.391,136880000.0
2007-05-18 10:00:00,79.381,79.411,79.381,79.383,81290000.0
2007-05-18 10:01:00,79.392,79.408,79.381,79.389,103910000.0
2007-05-18 10:02:00,79.409,79.418,79.409,79.409,57520000.0
2007-05-18 10:03:00,79.418,79.424,79.398,79.401,103200000.0
2007-05-18 10:04:00,79.392,79.423,79.392,79.401,52770000.0
2007-05-18 10:05:00,79.392,79.413,79.392,79.411,132860000.0
2007-05-18 10:06:00,79.407,79.43,79.407,79.427,142840000.0
2007-05-18 10:07:00,79.38,79.398,79.376,79.396,135420000.0
2007-05-18 10:08:00,79.37,79.38,79.368,79.371,141040000.0
2007-05-18 10:09:00,79.425,79.425,79.386,79.4,125900000.0
2007-05-18 10:10:00,79.407,79.407,79.379,79.379,149390000.0
2007-05-18 10:11:00,79.369,79.392,79.369,79.373,122730000.0
2007-05-18 10:12:00,79.384,79.398,79.366,79.396,117220000.0
2007-05-18 10:13:00,79.385,79.39,79.366,79.366,74770000.0
2007-05-18 10:14:00,79.369,79.37,79.363,79.363,86470000.0
2007-05-18 10:15:00,79.393,79.399,79.376,79.385,83170000.0
2007-05-18 10:16:00,79.358,79.366,79.356,79.356,10560000.0
2007-05-18 10:17:00,79.366,79.366,79.359,79.359,99010000.0
2007-05-18 10:18:00,79.366,79.388,79.345,79.353,55680000.0
2007-05-18 10:19:00,79.376,79.38,79.357,79.378,132360000.0
2007-05-18 10:20:00,79.347,79.387,79.347,79.36,145300000.0
2007-05-18 10:21:00,79.383,79.389,79.355,79.376,146990000.0
2007-05-18 10:22:00,79.388,79.411,79.376,79.376,134130000.0
2007-05-18 10:23:00,79.398,79.405,79.384,79.405,131370000.0
2007-05-18 10:24:00,79.406,79.406,79.377,79.396,142440000.0
2007-05-18 10:25:00,79.383,79.403,79.381,79.381,119450000.0
2007-05-18 10:26:00,79.394,79.403,79.377,79.403,118950000.0
2007-05-18 10:27:00,79.372,79.4,79.372,79.376,87560000.0
2007-05-18 10:28:00,79.378,79.384,79.372,79.38,87130000.0
2007-05-18 10:29:00,79.393,79.402,79.377,79.402,92680000.0
2007-05-18 10:30:00,79.406,79.412,79.384,79.398,19940000.0
2007-05-18 10:31:00,79.373,79.384,79.361,79.361,19570000.0
2007-05-18 10:32:00,79.351,79.377,79.35,79.35,81080000.0
2007-05-18 10:33:00,79.378,79.394,79.366,79.37,100270000.0
2007-05-18 10:34:00,79.392,79.392,79.365,79.374,55990000.0
2007-05-18 10:35:00,79.385,79.413,79.385,79.413,108400000.0
2007-05-18 10:36:00,79.386,79.448,79.386,79.403,57830000.0
2007-05-18 10:37:00,79.387,79.402,79.374,79.376,134930000.0
2007-05-18 10:38:00,79.384,79.413,79.381,79.413,147610000.0
2007-05-18 10:39:00,79.413,79.413,79.392,79.392,136940000.0
2007-05-18 10:40:00,79.396,79.406,79.387,79.406,142800000.0
2007-05-18 10:41:00,79.393,79.416,79.381,79.41,131570000.0
2007-05-18 10:42:00,79.419,79.428,79.396,79.401,143240000.0
2007-05-18 10:43:00,79.424,79.424,79.385,79.409,115220000.0
2007-05-18 10:44:00,79.432,79.432,79.394,79.394,107910000.0
2007-05-18 10:45:00,79.405,79.425,79.389,79.402,80000000.0
2007-05-18 10:46:00,79.371,79.4,79.367,79.393,91950000.0
2007-05-18 10:47:00,79.37,79.408,79.37,79.408,91950000.0
2007-05-18 10:48:00,79.41,79.417,79.394,79.409,18290000.0
2007-05-18 10:49:00,79.43,79.441,79.42,79.438,15810000.0
2007-05-18 10:50:00,79.444,79.453,79.423,79.443,146010000.0
2007-05-18 10:51:00,79.461,79.463,79.456,79.459,145810000.0
2007-05-18 10:52:00,79.432,79.451,79.424,79.424,80760000.0
2007-05-18 10:53:00,79.433,79.452,79.426,79.445,54710000.0
2007-05-18 10:54:00,79.431,79.465,79.401,79.401,189110000.0
2007-05-18 10:55:00,79.395,79.43,79.39,79.39,158540000.0
2007-05-18 10:56:00,79.399,79.433,79.399,79.41,133910000.0
2007-05-18 10:57:00,79.417,79.439,79.407,79.421,95860000.0
2007-05-18 10:58:00,79.428,79.444,79.421,79.421,129080000.0
2007-05-18 10:59:00,79.427,79.449,79.427,79.448,139140000.0
2007-05-18 11:00:00,79.46,79.46,79.426,79.434,78900000.0
2007-05-18 11:01:00,79.418,79.427,79.413,79.42,106890000.0
2007-05-18 11:02:00,79.426,79.427,79.421,79.421,55220000.0
2007-05-18 11:03:00,79.414,79.441,79.414,79.428,94160000.0
2007-05-18 11:04:00,79.418,79.42,79.417,79.418,59700000.0
2007-05-18 11:05:00,79.408,79.413,79.404,79.404,132400000.0
2007-05-18 11:06:00,79.417,79.456,79.412,79.42,142770000.0
2007-05-18 11:07:00,79.411,79.435,79.411,79.435,130750000.0
2007-05-18 11:08:00,79.421,79.454,79.421,79.454,132560000.0
2007-05-18 11:09:00,79.422,79.451,79.415,79.415,121180000.0
2007-05-18 11:10:00,79.444,79.444,79.395,79.395,151380000.0
2007-05-18 11:11:00,79.38,79.396,79.357,79.367,113340000.0
2007-05-18 11:12:00,79.357,79.388,79.34,79.382,109160000.0
2007-05-18 11:13:00,79.347,79.37,79.337,79.351,80680000.0
2007-05-18 11:14:00,79.344,79.368,79.337,79.34,94700000.0
2007-05-18 11:15:00,79.333,79.38,79.333,79.38,90520000.0
2007-05-18 11:16:00,79.382,79.382,79.358,79.358,8860000.0
2007-05-18 11:17:00,79.362,79.4,79.362,79.371,113690000.0
2007-05-18 11:18:00,79.383,79.427,79.375,79.426,73560000.0
2007-05-18 11:19:00,79.433,79.433,79.397,79.397,88750000.0
2007-05-18 11:20:00,79.388,79.411,79.383,79.39,88680000.0
2007-05-18 11:21:00,79.41,79.431,79.397,79.411,16380000.0
2007-05-18 11:22:00,79.424,79.424,79.396,79.415,51360000.0
2007-05-18 11:23:00,79.392,79.403,79.383,79.403,172640000.0
2007-05-18 11:24:00,79.394,79.431,79.389,79.389,151480000.0
2007-05-18 11:25:00,79.415,79.427,79.415,79.426,147640000.0
2007-05-18 11:26:00,79.415,79.423,79.386,79.392,92580000.0
2007-05-18 11:27:00,79.407,79.419,79.383,79.419,136170000.0
2007-05-18 11:28:00,79.417,79.426,79.416,79.423,131590000.0
2007-05-18 11:29:00,79.411,79.415,79.401,79.401,78470000.0
2007-05-18 11:30:00,79.386,79.402,79.364,79.364,98860000.0
2007-05-18 11:31:00,79.352,79.385,79.352,79.385,55470000.0
2007-05-18 11:32:00,79.399,79.399,79.363,79.363,104190000.0
2007-05-18 11:33:00,79.37,79.393,79.356,79.363,50920000.0
2007-05-18 11:34:00,79.381,79.381,79.347,79.347,133900000.0
2007-05-18 11:35:00,79.36,79.39,79.36,79.39,143290000.0
2007-05-18 11:36:00,79.387,79.398,79.387,79.388,131420000.0
2007-05-18 11:37:00,79.397,79.4,79.371,79.396,134230000.0
2007-05-18 11:38:00,79.382,79.398,79.367,79.39,130820000.0
2007-05-18 11:39:00,79.377,79.408,79.361,79.361,149120000.0
2007-05-18 11:40:00,79.351,79.356,79.349,79.35,123790000.0
2007-05-18 11:41:00,79.375,79.377,79.336,79.336,107970000.0
2007-05-18 11:42:00,79.355,79.372,79.337,79.341,70760000.0
2007-05-18 11:43:00,79.368,79.371,79.339,79.353,82280000.0
2007-05-18 11:44:00,79.339,79.362,79.332,79.332,86750000.0
2007-05-18 11:45:00,79.372,79.385,79.35,79.375,21670000.0
2007-05-18 11:46:00,79.338,79.362,79.338,79.362,132060000.0
2007-05-18 11:47:00,79.359,79.368,79.358,79.368,140820000.0
2007-05-18 11:48:00,79.377,79.377,79.355,79.376,127750000.0
2007-05-18 11:49:00,79.344,79.401,79.344,79.369,137920000.0
2007-05-18 11:50:00,79.376,79.376,79.369,79.369,119290000.0
2007-05-18 11:51:00,79.398,79.407,79.398,79.407,113200000.0
2007-05-18 11:52:00,79.38,79.391,79.367,79.37,73750000.0
2007-05-18 11:53:00,79.363,79.398,79.363,79.398,90270000.0
2007-05-18 11:54:00,79.392,79.403,79.372,79.403,86520000.0
2007-05-18 11:55:00,79.381,79.389,79.369,79.383,16800000.0
2007-05-18 11:56:00,79.362,79.37,79.327,79.37,89050000.0
2007-05-18 11:57:00,79.337,79.379,79.337,79.374,15290000.0
2007-05-18 11:58:00,79.365,79.383,79.351,79.351,135160000.0
2007-05-18 11:59:00,79.351,79.367,79.338,79.338,142390000.0
2007-05-18 12:00:00,79.348,79.379,79.339,79.351,137230000.0
2007-05-18 12:01:00,79.337,79.341,79.334,79.339,130560000.0
2007-05-18 12:02:00,79.354,79.354,79.334,79.334,129240000.0
2007-05-18 12:03:00,79.338,79.355,79.332,79.332,139230000.0
2007-05-18 12:04:00,79.342,79.364,79.331,79.351,115220000.0
2007-05-18 12:06:00,79.37,79.37,79.337,79.366,67580000.0
2007-05-18 12:07:00,79.338,79.341,79.318,79.318,91950000.0
2007-05-18 12:08:00,79.325,79.34,79.312,79.312,89220000.0
2007-05-18 12:09:00,79.305,79.32,79.305,79.32,11300000.0
2007-05-18 12:10:00,79.325,79.325,79.311,79.311,56750000.0
2007-05-18 12:11:00,79.335,79.335,79.304,79.325,93780000.0
2007-05-18 12:12:00,79.32,79.337,79.32,79.336,49160000.0
2007-05-18 12:13:00,79.328,79.336,79.326,79.326,123830000.0
2007-05-18 12:14:00,79.333,79.34,79.301,79.34,136920000.0
2007-05-18 12:15:00,79.324,79.361,79.324,79.327,126660000.0
2007-05-18 12:16:00,79.316,79.324,79.309,79.309,133590000.0
2007-05-18 12:17:00,79.316,79.318,79.311,79.311,120220000.0
2007-05-18 12:18:00,79.324,79.345,79.324,79.345,140000000.0
2007-05-18 12:19:00,79.325,79.328,79.32,79.322,121470000.0
2007-05-18 12:20:00,79.332,79.361,79.332,79.355,112300000.0
2007-05-18 12:21:00,79.365,79.365,79.324,79.324,74590000.0
2007-05-18 12:22:00,79.327,79.327,79.318,79.321,90260000.0
2007-05-18 12:23:00,79.355,79.364,79.351,79.357,82050000.0
2007-05-18 12:24:00,79.364,79.364,79.343,79.343,5110000.0
2007-05-18 12:25:00,79.354,79.357,79.318,79.338,88740000.0
2007-05-18 12:26:00,79.281,79.292,79.123,79.206,102040000.0
2007-05-18 12:27:00,79.269,79.402,79.241,79.402,122020000.0
2007-05-18 12:28:00,79.37,79.416,79.337,79.337,98540000.0
2007-05-18 12:29:00,79.313,79.334,79.26,79.298,57240000.0
2007-05-18 12:30:00,79.314,79.389,79.313,79.389,104540000.0
2007-05-18 12:31:00,79.36,79.384,79.337,79.337,71820000.0
2007-05-18 12:32:00,79.335,79.34,79.304,79.312,66030000.0
2007-05-18 12:33:00,79.315,79.338,79.281,79.324,36730000.0
2007-05-18 12:34:00,79.34,79.369,79.314,79.314,45560000.0
2007-05-18 12:35:00,79.311,79.312,79.207,79.296,67350000.0
2007-05-18 12:36:00,79.33,79.397,79.287,79.352,107380000.0
2007-05-18 12:37:00,79.319,79.363,79.312,79.354,73730000.0
2007-05-18 12:38:00,79.371,79.445,79.369,79.377,136030000.0
2007-05-18 12:39:00,79.375,79.388,79.319,79.324,74740000.0
2007-05-18 12:40:00,79.338,79.338,79.295,79.332,128010000.0
2007-05-18 12:41:00,79.312,79.338,79.303,79.303,124880000.0
2007-05-18 12:42:00,79.319,79.348,79.29,79.333,111920000.0
2007-05-18 12:43:00,79.366,79.366,79.283,79.283,135250000.0
2007-05-18 12:44:00,79.278,79.343,79.278,79.324,150290000.0
2007-05-18 12:45:00,79.32,79.35,79.31,79.317,72400000.0
2007-05-18 12:46:00,79.315,79.371,79.315,79.364,152760000.0
2007-05-18 12:47:00,79.366,79.366,79.318,79.331,124880000.0
2007-05-18 12:48:00,79.316,79.332,79.281,79.299,84710000.0
2007-05-18 12:49:00,79.311,79.311,79.275,79.295,43950000.0
2007-05-18 12:50:00,79.321,79.321,79.268,79.277,170310000.0
2007-05-18 12:51:00,79.293,79.321,79.286,79.306,145650000.0
2007-05-18 12:52:00,79.312,79.312,79.256,79.289,132090000.0
2007-05-18 12:53:00,79.265,79.311,79.265,79.311,99230000.0
2007-05-18 12:54:00,79.309,79.331,79.304,79.307,124890000.0
2007-05-18 12:55:00,79.324,79.341,79.317,79.335,136480000.0
2007-05-18 12:56:00,79.307,79.337,79.294,79.303,71330000.0
2007-05-18 12:57:00,79.304,79.32,79.257,79.257,91010000.0
2007-05-18 12:58:00,79.263,79.263,79.23,79.233,52920000.0
2007-05-18 12:59:00,79.215,79.227,79.182,79.205,94330000.0
2007-05-18 13:00:00,79.196,79.216,79.164,79.164,52970000.0
2007-05-18 13:01:00,79.171,79.211,79.171,79.211,138350000.0
2007-05-18 13:02:00,79.228,79.245,79.21,79.214,144740000.0
2007-05-18 13:03:00,79.203,79.246,79.203,79.234,133780000.0
2007-05-18 13:04:00,79.233,79.294,79.233,79.274,138630000.0
2007-05-18 13:05:00,79.288,79.315,79.219,79.234,127570000.0
2007-05-18 13:06:00,79.24,79.26,79.221,79.221,144260000.0
2007-05-18 13:07:00,79.228,79.239,79.214,79.222,116100000.0
2007-05-18 13:08:00,79.208,79.233,79.207,79.209,101520000.0
2007-05-18 13:09:00,79.219,79.26,79.219,79.256,76850000.0
2007-05-18 13:10:00,79.281,79.281,79.224,79.237,87050000.0
2007-05-18 13:11:00,79.25,79.303,79.25,79.272,86480000.0
2007-05-18 13:12:00,79.273,79.294,79.27,79.28,18020000.0
2007-05-18 13:13:00,79.277,79.333,79.277,79.329,71380000.0
2007-05-18 13:14:00,79.363,79.365,79.303,79.303,89530000.0
2007-05-18 13:15:00,79.318,79.327,79.273,79.273,87810000.0
2007-05-18 13:16:00,79.3,79.302,79.266,79.284,18850000.0
2007-05-18 13:17:00,79.26,79.273,79.242,79.242,44450000.0
2007-05-18 13:18:00,79.254,79.254,79.203,79.226,62700000.0
2007-05-18 13:19:00,79.251,79.253,79.205,79.253,104960000.0
2007-05-18 13:20:00,79.22,79.245,79.203,79.209,75150000.0
2007-05-18 13:21:00,79.242,79.242,79.2,79.2,137430000.0
2007-05-18 13:22:00,79.208,79.21,79.207,79.208,66050000.0
2007-05-18 13:23:00,79.223,79.253,79.215,79.253,124280000.0
2007-05-18 13:24:00,79.225,79.244,79.225,79.238,126970000.0
2007-05-18 13:25:00,79.212,79.242,79.212,79.222,118540000.0
2007-05-18 13:26:00,79.228,79.25,79.224,79.25,132390000.0
2007-05-18 13:27:00,79.235,79.258,79.223,79.223,151690000.0
2007-05-18 13:28:00,79.211,79.252,79.21,79.245,77920000.0
2007-05-18 13:29:00,79.253,79.253,79.222,79.237,146310000.0
2007-05-18 13:30:00,79.214,79.25,79.214,79.222,136900000.0
2007-05-18 13:31:00,79.239,79.293,79.229,79.293,81200000.0
2007-05-18 13:32:00,79.279,79.3,79.25,79.25,50960000.0
2007-05-18 13:33:00,79.239,79.278,79.232,79.232,165480000.0
2007-05-18 13:34:00,79.236,79.242,79.218,79.225,151170000.0
2007-05-18 13:35:00,79.234,79.262,79.234,79.24,130880000.0
2007-05-18 13:36:00,79.232,79.27,79.23,79.25,98780000.0
2007-05-18 13:37:00,79.223,79.25,79.223,79.25,128400000.0
2007-05-18 13:38:00,79.238,79.239,79.22,79.22,128820000.0
2007-05-18 13:39:00,79.234,79.26,79.234,79.24,79310000.0
2007-05-18 13:40:00,79.257,79.284,79.257,79.268,106230000.0
2007-05-18 13:41:00,79.283,79.283,79.258,79.267,55790000.0
2007-05-18 13:42:00,79.285,79.285,79.253,79.269,104020000.0
2007-05-18 13:43:00,79.259,79.277,79.252,79.266,56980000.0
2007-05-18 13:44:00,79.292,79.292,79.25,79.25,125810000.0
2007-05-18 13:45:00,79.261,79.28,79.253,79.253,140040000.0
2007-05-18 13:46:00,79.256,79.258,79.251,79.257,132800000.0
2007-05-18 13:47:00,79.272,79.294,79.272,79.294,131580000.0
2007-05-18 13:48:00,79.288,79.307,79.264,79.307,121100000.0
2007-05-18 13:49:00,79.27,79.283,79.253,79.265,137040000.0
2007-05-18 13:50:00,79.258,79.275,79.25,79.264,106970000.0
2007-05-18 13:51:00,79.277,79.28,79.276,79.279,103280000.0
2007-05-18 13:52:00,79.259,79.259,79.232,79.232,77590000.0
2007-05-18 13:53:00,79.244,79.272,79.244,79.246,93080000.0
2007-05-18 13:54:00,79.236,79.254,79.233,79.254,82160000.0
2007-05-18 13:55:00,79.243,79.256,79.239,79.247,18680000.0
2007-05-18 13:56:00,79.261,79.283,79.254,79.283,117130000.0
2007-05-18 13:57:00,79.254,79.28,79.254,79.277,108580000.0
2007-05-18 13:58:00,79.259,79.259,79.227,79.247,76380000.0
2007-05-18 13:59:00,79.264,79.264,79.242,79.243,99400000.0
2007-05-18 14:00:00,79.242,79.285,79.242,79.267,83040000.0
2007-05-18 14:01:00,79.278,79.284,79.272,79.272,15590000.0
2007-05-18 14:02:00,79.274,79.28,79.255,79.274,137720000.0
2007-05-18 14:03:00,79.283,79.283,79.24,79.24,100580000.0
2007-05-18 14:04:00,79.265,79.266,79.24,79.24,126420000.0
2007-05-18 14:05:00,79.266,79.282,79.254,79.265,127620000.0
2007-05-18 14:06:00,79.287,79.288,79.263,79.263,79030000.0
2007-05-18 14:07:00,79.267,79.273,79.231,79.231,99260000.0
2007-05-18 14:08:00,79.248,79.263,79.237,79.237,58600000.0
2007-05-18 14:09:00,79.262,79.293,79.262,79.293,106480000.0
2007-05-18 14:10:00,79.241,79.273,79.238,79.273,55790000.0
2007-05-18 14:11:00,79.261,79.267,79.255,79.261,134040000.0
2007-05-18 14:12:00,79.259,79.313,79.259,79.285,135870000.0
2007-05-18 14:13:00,79.27,79.292,79.268,79.292,133250000.0
2007-05-18 14:14:00,79.262,79.293,79.262,79.293,129260000.0
2007-05-18 14:15:00,79.291,79.319,79.27,79.27,124680000.0
2007-05-18 14:16:00,79.254,79.263,79.244,79.263,137080000.0
2007-05-18 14:17:00,79.254,79.254,79.227,79.242,113170000.0
2007-05-18 14:18:00,79.232,79.268,79.232,79.249,110490000.0
2007-05-18 14:19:00,79.242,79.262,79.242,79.258,67850000.0
2007-05-18 14:20:00,79.251,79.27,79.24,79.26,87350000.0
2007-05-18 14:21:00,79.258,79.279,79.253,79.269,87290000.0
2007-05-18 14:22:00,79.266,79.3,79.266,79.287,17910000.0
2007-05-18 14:23:00,79.308,79.308,79.286,79.287,79670000.0
2007-05-18 14:24:00,79.285,79.325,79.285,79.306,102960000.0
2007-05-18 14:25:00,79.294,79.294,79.266,79.27,47680000.0
2007-05-18 14:26:00,79.256,79.308,79.256,79.301,102770000.0
2007-05-18 14:27:00,79.287,79.311,79.285,79.285,57950000.0
2007-05-18 14:28:00,79.291,79.314,79.267,79.292,135160000.0
2007-05-18 14:29:00,79.257,79.288,79.257,79.288,139390000.0
2007-05-18 14:30:00,79.262,79.314,79.262,79.297,134050000.0
2007-05-18 14:31:00,79.279,79.301,79.269,79.281,129180000.0
2007-05-18 14:32:00,79.264,79.298,79.257,79.26,120100000.0
2007-05-18 14:33:00,79.257,79.299,79.257,79.299,144280000.0
2007-05-18 14:34:00,79.272,79.303,79.272,79.303,108440000.0
2007-05-18 14:35:00,79.273,79.302,79.273,79.302,112020000.0
2007-05-18 14:36:00,79.317,79.321,79.317,79.319,74460000.0
2007-05-18 14:37:00,79.27,79.288,79.263,79.28,83540000.0
2007-05-18 14:38:00,79.292,79.292,79.268,79.286,80890000.0
2007-05-18 14:39:00,79.237,79.27,79.227,79.249,26140000.0
2007-05-18 14:40:00,79.225,79.227,79.215,79.215,125170000.0
2007-05-18 14:41:00,79.209,79.236,79.209,79.227,140060000.0
2007-05-18 14:42:00,79.201,79.239,79.201,79.239,127140000.0
2007-05-18 14:43:00,79.234,79.274,79.234,79.258,135300000.0
2007-05-18 14:44:00,79.275,79.275,79.244,79.252,120570000.0
2007-05-18 14:45:00,79.24,79.268,79.215,79.215,138160000.0
2007-05-18 14:46:00,79.213,79.222,79.193,79.214,104810000.0
2007-05-18 14:47:00,79.192,79.229,79.192,79.202,103410000.0
2007-05-18 14:48:00,79.209,79.229,79.204,79.209,76410000.0
2007-05-18 14:49:00,79.201,79.207,79.199,79.207,90060000.0
2007-05-18 14:51:00,79.239,79.239,79.236,79.236,3000000.0
2007-05-18 14:52:00,79.223,79.25,79.223,79.246,98230000.0
2007-05-18 14:53:00,79.255,79.261,79.234,79.247,67330000.0
2007-05-18 14:54:00,79.262,79.288,79.262,79.285,127490000.0
2007-05-18 14:55:00,79.261,79.276,79.261,79.276,72320000.0
2007-05-18 14:56:00,79.252,79.284,79.252,79.284,125830000.0
2007-05-18 14:57:00,79.298,79.303,79.276,79.291,117960000.0
2007-05-18 14:58:00,79.297,79.312,79.286,79.297,109440000.0
2007-05-18 14:59:00,79.299,79.318,79.256,79.256,131650000.0
2007-05-18 15:00:00,79.278,79.292,79.263,79.292,140890000.0
2007-05-18 15:01:00,79.28,79.301,79.271,79.271,65460000.0
2007-05-18 15:02:00,79.28,79.3,79.28,79.297,151780000.0
2007-05-18 15:03:00,79.278,79.319,79.278,79.292,121980000.0
2007-05-18 15:04:00,79.311,79.311,79.284,79.304,77940000.0
2007-05-18 15:05:00,79.317,79.317,79.294,79.313,47900000.0
2007-05-18 15:06:00,79.307,79.334,79.298,79.3,165880000.0
2007-05-18 15:07:00,79.308,79.322,79.299,79.299,151200000.0
2007-05-18 15:08:00,79.303,79.31,79.278,79.297,125350000.0
2007-05-18 15:09:00,79.33,79.33,79.278,79.293,100500000.0
2007-05-18 15:10:00,79.29,79.29,79.264,79.275,114160000.0
2007-05-18 15:11:00,79.28,79.28,79.253,79.257,135990000.0
2007-05-18 15:12:00,79.252,79.304,79.252,79.252,75370000.0
2007-05-18 15:13:00,79.255,79.255,79.248,79.248,98700000.0
2007-05-18 15:14:00,79.264,79.264,79.243,79.243,53250000.0
2007-05-18 15:15:00,79.233,79.26,79.233,79.254,95380000.0
2007-05-18 15:16:00,79.241,79.26,79.237,79.248,51760000.0
2007-05-18 15:17:00,79.243,79.258,79.243,79.252,137020000.0
2007-05-18 15:18:00,79.257,79.259,79.239,79.248,135960000.0
2007-05-18 15:19:00,79.26,79.291,79.26,79.285,124350000.0
2007-05-18 15:20:00,79.267,79.276,79.26,79.276,126720000.0
2007-05-18 15:21:00,79.272,79.294,79.272,79.289,122450000.0
2007-05-18 15:22:00,79.26,79.269,79.26,79.266,137740000.0
2007-05-18 15:24:00,79.3,79.32,79.288,79.314,109260000.0
2007-05-18 15:25:00,79.288,79.308,79.285,79.307,71230000.0
2007-05-18 15:26:00,79.283,79.289,79.281,79.283,86800000.0
2007-05-18 15:27:00,79.279,79.322,79.279,79.29,86670000.0
2007-05-18 15:28:00,79.288,79.312,79.288,79.31,14490000.0
2007-05-18 15:29:00,79.293,79.302,79.276,79.302,69740000.0
2007-05-18 15:30:00,79.297,79.331,79.297,79.306,69360000.0
2007-05-18 15:31:00,79.299,79.323,79.299,79.323,41440000.0
2007-05-18 15:32:00,79.313,79.328,79.313,79.319,45740000.0
2007-05-18 15:33:00,79.311,79.342,79.31,79.31,58330000.0
2007-05-18 15:34:00,79.34,79.347,79.338,79.338,107330000.0
2007-05-18 15:35:00,79.299,79.323,79.294,79.315,77070000.0
2007-05-18 15:36:00,79.331,79.331,79.286,79.316,142910000.0
2007-05-18 15:37:00,79.308,79.345,79.308,79.345,74540000.0
2007-05-18 15:38:00,79.313,79.333,79.313,79.319,118850000.0
2007-05-18 15:39:00,79.35,79.369,79.328,79.364,128960000.0
2007-05-18 15:40:00,79.337,79.381,79.337,79.375,117990000.0
2007-05-18 15:41:00,79.381,79.381,79.351,79.351,137180000.0
2007-05-18 15:42:00,79.36,79.387,79.349,79.351,150220000.0
2007-05-18 15:43:00,79.357,79.367,79.334,79.341,70880000.0
2007-05-18 15:44:00,79.351,79.376,79.343,79.343,151990000.0
2007-05-18 15:45:00,79.35,79.382,79.339,79.362,127380000.0
2007-05-18 15:46:00,79.317,79.34,79.304,79.304,83990000.0
2007-05-18 15:47:00,79.32,79.32,79.288,79.312,50790000.0
2007-05-18 15:48:00,79.309,79.319,79.285,79.291,174650000.0
2007-05-18 15:49:00,79.299,79.317,79.29,79.29,162980000.0
2007-05-18 15:50:00,79.314,79.325,79.293,79.325,129080000.0
2007-05-18 15:51:00,79.289,79.34,79.28,79.31,100610000.0
2007-05-18 15:52:00,79.277,79.305,79.277,79.277,119450000.0
2007-05-18 15:53:00,79.261,79.273,79.245,79.247,135940000.0
2007-05-18 15:54:00,79.242,79.283,79.237,79.261,80410000.0
2007-05-18 15:55:00,79.278,79.278,79.228,79.25,99500000.0
2007-05-18 15:56:00,79.23,79.267,79.229,79.25,54750000.0
2007-05-18 15:57:00,79.218,79.244,79.218,79.244,103160000.0
2007-05-18 15:58:00,79.216,79.248,79.216,79.238,57970000.0
2007-05-18 15:59:00,79.263,79.263,79.228,79.228,124540000.0
2007-05-18 16:00:00,79.242,79.315,79.238,79.302,141060000.0
2007-05-18 16:01:00,79.314,79.327,79.291,79.291,130970000.0
2007-05-18 16:02:00,79.298,79.325,79.291,79.319,128020000.0
2007-05-18 16:03:00,79.315,79.399,79.315,79.366,126980000.0
2007-05-18 16:04:00,79.345,79.379,79.331,79.334,140040000.0
2007-05-18 16:05:00,79.323,79.352,79.323,79.352,125580000.0
2007-05-18 16:06:00,79.332,79.387,79.317,79.323,105150000.0
2007-05-18 16:07:00,79.305,79.326,79.29,79.3,68960000.0
2007-05-18 16:08:00,79.314,79.33,79.313,79.329,88840000.0
2007-05-18 16:09:00,79.295,79.318,79.289,79.289,84170000.0
2007-05-18 16:10:00,79.281,79.3,79.271,79.271,18400000.0
2007-05-18 16:11:00,79.293,79.311,79.272,79.272,103750000.0
2007-05-18 16:12:00,79.281,79.302,79.276,79.288,72020000.0
2007-05-18 16:13:00,79.316,79.316,79.285,79.302,86540000.0
2007-05-18 16:14:00,79.316,79.335,79.295,79.317,94970000.0
2007-05-18 16:15:00,79.325,79.359,79.322,79.359,11270000.0
2007-05-18 16:16:00,79.346,79.362,79.323,79.34,117930000.0
2007-05-18 16:17:00,79.319,79.347,79.315,79.347,103200000.0
2007-05-18 16:18:00,79.365,79.367,79.335,79.351,79210000.0
2007-05-18 16:19:00,79.355,79.355,79.325,79.332,92150000.0
2007-05-18 16:20:00,79.363,79.38,79.346,79.351,90750000.0
2007-05-18 16:21:00,79.359,79.359,79.341,79.353,11500000.0
2007-05-18 16:22:00,79.319,79.347,79.319,79.325,116770000.0
2007-05-18 16:23:00,79.336,79.343,79.324,79.33,103910000.0
2007-05-18 16:24:00,79.353,79.36,79.324,79.344,70820000.0
2007-05-18 16:25:00,79.303,79.327,79.298,79.298,95180000.0
2007-05-18 16:26:00,79.323,79.331,79.307,79.331,92380000.0
2007-05-18 16:27:00,79.319,79.331,79.317,79.317,8820000.0
2007-05-18 16:28:00,79.296,79.318,79.28,79.302,134990000.0
2007-05-18 16:29:00,79.278,79.313,79.273,79.313,131170000.0
2007-05-18 16:30:00,79.306,79.322,79.285,79.293,130180000.0
2007-05-18 16:31:00,79.287,79.32,79.287,79.32,135950000.0
2007-05-18 16:32:00,79.32,79.334,79.306,79.334,122210000.0
2007-05-18 16:33:00,79.351,79.351,79.325,79.346,102310000.0
2007-05-18 16:34:00,79.331,79.361,79.331,79.358,71750000.0
2007-05-18 16:35:00,79.321,79.343,79.317,79.317,91380000.0
2007-05-18 16:36:00,79.327,79.403,79.309,79.373,77060000.0
2007-05-18 16:37:00,79.375,79.388,79.345,79.356,25080000.0
2007-05-18 16:38:00,79.351,79.369,79.338,79.369,134760000.0
2007-05-18 16:39:00,79.358,79.368,79.34,79.34,147060000.0
2007-05-18 16:40:00,79.328,79.351,79.325,79.351,138220000.0
2007-05-18 16:41:00,79.364,79.364,79.345,79.356,131020000.0
2007-05-18 16:42:00,79.351,79.372,79.344,79.367,118460000.0
2007-05-18 16:43:00,79.359,79.36,79.332,79.332,142800000.0
2007-05-18 16:44:00,79.346,79.356,79.327,79.334,121850000.0
2007-05-18 16:45:00,79.343,79.397,79.343,79.369,100400000.0
2007-05-18 16:46:00,79.374,79.38,79.355,79.366,79570000.0
2007-05-18 16:47:00,79.338,79.362,79.335,79.343,94680000.0
2007-05-18 16:48:00,79.364,79.4,79.364,79.386,86780000.0
2007-05-18 16:49:00,79.386,79.386,79.361,79.361,12210000.0
2007-05-18 16:50:00,79.378,79.38,79.354,79.362,95590000.0
2007-05-18 16:51:00,79.34,79.38,79.34,79.364,86780000.0
2007-05-18 16:52:00,79.336,79.364,79.333,79.364,24060000.0
2007-05-18 16:53:00,79.333,79.381,79.333,79.358,152060000.0
2007-05-18 16:54:00,79.373,79.411,79.37,79.382,134450000.0
2007-05-18 16:55:00,79.366,79.372,79.344,79.352,82830000.0
2007-05-18 16:56:00,79.364,79.389,79.352,79.371,51270000.0
2007-05-18 16:57:00,79.372,79.375,79.334,79.334,170900000.0
2007-05-18 16:58:00,79.356,79.361,79.336,79.354,157890000.0
2007-05-18 16:59:00,79.344,79.365,79.312,79.347,130010000.0
2007-05-18 17:00:00,79.374,79.376,79.338,79.343,99580000.0
2007-05-18 17:01:00,79.326,79.326,79.312,79.315,122790000.0
2007-05-18 17:02:00,79.333,79.342,79.328,79.328,141340000.0
2007-05-18 17:03:00,79.34,79.34,79.318,79.335,78190000.0
2007-05-18 17:04:00,79.32,79.34,79.311,79.311,104220000.0
2007-05-18 17:05:00,79.32,79.347,79.32,79.347,53340000.0
2007-05-18 17:06:00,79.324,79.342,79.322,79.322,100410000.0
2007-05-18 17:07:00,79.326,79.337,79.295,79.319,55140000.0
2007-05-18 17:08:00,79.292,79.311,79.287,79.3,129850000.0
2007-05-18 17:09:00,79.278,79.307,79.273,79.287,140740000.0
2007-05-18 17:10:00,79.281,79.328,79.281,79.307,139540000.0
2007-05-18 17:11:00,79.292,79.34,79.292,79.321,129620000.0
2007-05-18 17:12:00,79.329,79.355,79.324,79.33,121890000.0
2007-05-18 17:13:00,79.342,79.371,79.338,79.356,141290000.0
2007-05-18 17:14:00,79.328,79.338,79.306,79.338,122530000.0
2007-05-18 17:15:00,79.321,79.344,79.318,79.334,112100000.0
2007-05-18 17:16:00,79.331,79.341,79.324,79.324,73100000.0
2007-05-18 17:17:00,79.312,79.34,79.309,79.31,97720000.0
2007-05-18 17:18:00,79.299,79.348,79.292,79.292,83380000.0
2007-05-18 17:19:00,79.298,79.298,79.297,79.297,4130000.0
2007-05-18 17:20:00,79.324,79.324,79.297,79.317,114670000.0
2007-05-18 17:21:00,79.298,79.319,79.295,79.316,106500000.0
2007-05-18 17:22:00,79.263,79.305,79.263,79.305,72110000.0
2007-05-18 17:23:00,79.273,79.303,79.273,79.275,90880000.0
2007-05-18 17:24:00,79.268,79.3,79.253,79.253,85290000.0
2007-05-18 17:25:00,79.265,79.278,79.265,79.268,13320000.0
2007-05-18 17:26:00,79.259,79.27,79.25,79.256,118250000.0
2007-05-18 17:27:00,79.249,79.274,79.249,79.269,112160000.0
2007-05-18 17:28:00,79.259,79.275,79.254,79.275,73850000.0
2007-05-18 17:29:00,79.271,79.28,79.255,79.255,87940000.0
2007-05-18 17:30:00,79.27,79.307,79.264,79.264,92360000.0
2007-05-18 17:31:00,79.269,79.274,79.254,79.256,12610000.0
2007-05-18 17:32:00,79.255,79.349,79.255,79.349,144740000.0
2007-05-18 17:33:00,79.335,79.368,79.301,79.311,131260000.0
2007-05-18 17:34:00,79.309,79.314,79.282,79.314,125450000.0
2007-05-18 17:35:00,79.298,79.298,79.29,79.292,132120000.0
2007-05-18 17:36:00,79.311,79.33,79.304,79.324,150670000.0
2007-05-18 17:37:00,79.308,79.323,79.303,79.323,114810000.0
2007-05-18 17:38:00,79.302,79.312,79.294,79.294,109210000.0
2007-05-18 17:39:00,79.311,79.326,79.311,79.32,72760000.0
2007-05-18 17:40:00,79.282,79.302,79.278,79.278,92880000.0
2007-05-18 17:41:00,79.294,79.305,79.291,79.305,84650000.0
2007-05-18 17:42:00,79.3,79.3,79.284,79.284,7130000.0
2007-05-18 17:43:00,79.291,79.295,79.281,79.29,89250000.0
2007-05-18 17:44:00,79.265,79.284,79.261,79.277,86380000.0
2007-05-18 17:45:00,79.263,79.295,79.263,79.295,16020000.0
2007-05-18 17:46:00,79.271,79.284,79.263,79.263,91940000.0
2007-05-18 17:47:00,79.26,79.283,79.26,79.283,83240000.0
2007-05-18 17:48:00,79.272,79.296,79.25,79.25,12200000.0
2007-05-18 17:49:00,79.252,79.252,79.23,79.23,19750000.0
2007-05-18 17:50:00,79.242,79.265,79.234,79.265,124250000.0
2007-05-18 17:51:00,79.262,79.267,79.26,79.26,141440000.0
2007-05-18 17:52:00,79.265,79.265,79.25,79.251,115770000.0
2007-05-18 17:53:00,79.257,79.26,79.256,79.259,111440000.0
2007-05-18 17:54:00,79.266,79.276,79.246,79.276,79640000.0
2007-05-18 17:55:00,79.261,79.282,79.253,79.263,86820000.0
2007-05-18 17:56:00,79.278,79.291,79.272,79.286,82770000.0
2007-05-18 17:57:00,79.274,79.292,79.274,79.292,13740000.0
2007-05-18 17:58:00,79.341,79.341,79.297,79.301,106440000.0
2007-05-18 17:59:00,79.317,79.333,79.303,79.303,77770000.0
2007-05-18 18:00:00,79.29,79.341,79.29,79.292,138850000.0
2007-05-18 18:01:00,79.285,79.313,79.285,79.313,71310000.0
2007-05-18 18:02:00,79.305,79.312,79.286,79.312,125480000.0
2007-05-18 18:03:00,79.331,79.346,79.313,79.33,121970000.0
2007-05-18 18:04:00,79.318,79.331,79.307,79.331,111880000.0
2007-05-18 18:05:00,79.326,79.341,79.31,79.332,135580000.0
2007-05-18 18:06:00,79.324,79.332,79.309,79.332,149350000.0
2007-05-18 18:07:00,79.312,79.341,79.312,79.327,69750000.0
2007-05-18 18:08:00,79.319,79.329,79.299,79.301,156100000.0
2007-05-18 18:09:00,79.294,79.341,79.294,79.318,129220000.0
2007-05-18 18:10:00,79.297,79.32,79.297,79.312,75780000.0
2007-05-18 18:11:00,79.319,79.334,79.311,79.311,54310000.0
2007-05-18 18:12:00,79.323,79.328,79.281,79.281,175040000.0
2007-05-18 18:13:00,79.289,79.308,79.287,79.304,147010000.0
2007-05-18 18:14:00,79.279,79.314,79.279,79.314,133700000.0
2007-05-18 18:15:00,79.358,79.358,79.299,79.304,97180000.0
2007-05-18 18:16:00,79.288,79.303,79.287,79.303,127130000.0
2007-05-18 18:17:00,79.312,79.318,79.306,79.306,137220000.0
2007-05-18 18:18:00,79.278,79.306,79.278,79.303,82180000.0
2007-05-18 18:20:00,79.289,79.317,79.289,79.317,50130000.0
2007-05-18 18:21:00,79.326,79.333,79.306,79.306,92200000.0
2007-05-18 18:22:00,79.306,79.307,79.3,79.3,52090000.0
2007-05-18 18:23:00,79.313,79.331,79.298,79.298,134030000.0
2007-05-18 18:24:00,79.387,79.387,79.287,79.309,133210000.0
2007-05-18 18:25:00,79.299,79.332,79.299,79.332,130960000.0
2007-05-18 18:26:00,79.344,79.344,79.329,79.338,138010000.0
2007-05-18 18:27:00,79.363,79.37,79.335,79.335,122710000.0
2007-05-18 18:30:00,79.367,79.368,79.361,79.362,114910000.0
2007-05-18 18:32:00,79.336,79.336,79.324,79.324,91140000.0
2007-05-18 18:33:00,79.317,79.346,79.315,79.323,89980000.0
2007-05-18 18:34:00,79.31,79.314,79.309,79.309,11910000.0
2007-05-18 18:35:00,79.317,79.339,79.317,79.326,138150000.0
2007-05-18 18:36:00,79.374,79.377,79.369,79.369,126240000.0
2007-05-18 18:37:00,79.336,79.337,79.329,79.337,123200000.0
2007-05-18 18:38:00,79.333,79.367,79.333,79.367,125370000.0
2007-05-18 18:39:00,79.351,79.373,79.351,79.372,135630000.0
2007-05-18 18:40:00,79.385,79.389,79.38,79.381,112340000.0
2007-05-18 18:41:00,79.367,79.37,79.346,79.349,98590000.0
2007-05-18 18:42:00,79.382,79.382,79.349,79.349,72040000.0
2007-05-18 18:43:00,79.364,79.364,79.327,79.327,86370000.0
2007-05-18 18:44:00,79.346,79.375,79.346,79.375,88170000.0
2007-05-18 18:45:00,79.386,79.386,79.378,79.378,9230000.0
2007-05-18 18:46:00,79.344,79.368,79.344,79.368,103210000.0
2007-05-18 18:47:00,79.351,79.373,79.351,79.367,78630000.0
2007-05-18 18:48:00,79.394,79.394,79.355,79.355,67600000.0
2007-05-18 18:49:00,79.357,79.359,79.357,79.358,41420000.0
2007-05-18 18:50:00,79.383,79.383,79.353,79.369,43040000.0
2007-05-18 18:51:00,79.373,79.373,79.345,79.349,59550000.0
2007-05-18 18:52:00,79.352,79.371,79.35,79.35,102940000.0
2007-05-18 18:53:00,79.343,79.37,79.343,79.37,81750000.0
2007-05-18 18:54:00,79.341,79.373,79.341,79.373,142660000.0
2007-05-18 18:55:00,79.343,79.365,79.343,79.365,71990000.0
2007-05-18 18:56:00,79.348,79.35,79.345,79.347,126400000.0
2007-05-18 18:57:00,79.364,79.382,79.364,79.378,128430000.0
2007-05-18 18:58:00,79.359,79.367,79.359,79.366,111800000.0
2007-05-18 18:59:00,79.357,79.367,79.353,79.363,129330000.0
2007-05-18 19:00:00,79.358,79.369,79.353,79.366,144400000.0
2007-05-18 19:03:00,79.368,79.373,79.357,79.366,124300000.0
2007-05-18 19:04:00,79.376,79.376,79.356,79.361,75360000.0
2007-05-18 19:05:00,79.35,79.357,79.35,79.35,44630000.0
2007-05-18 19:06:00,79.451,79.451,79.363,79.363,164120000.0
2007-05-18 19:07:00,79.371,79.378,79.369,79.374,142490000.0
2007-05-18 19:09:00,79.388,79.391,79.387,79.389,89050000.0
2007-05-18 19:11:00,79.361,79.367,79.357,79.357,133840000.0
2007-05-18 19:12:00,79.385,79.389,79.384,79.388,78550000.0
2007-05-18 19:13:00,79.381,79.386,79.379,79.385,95020000.0
2007-05-18 19:15:00,79.352,79.392,79.352,79.384,95070000.0
2007-05-18 19:17:00,79.378,79.386,79.372,79.38,124850000.0
2007-05-18 19:18:00,79.393,79.398,79.392,79.397,136500000.0
2007-05-18 19:20:00,79.36,79.385,79.36,79.385,123340000.0
2007-05-18 19:21:00,79.385,79.424,79.385,79.385,114520000.0
2007-05-18 19:22:00,79.39,79.405,79.377,79.405,135300000.0
2007-05-18 19:24:00,79.371,79.406,79.371,79.406,93980000.0
2007-05-18 19:25:00,79.392,79.392,79.347,79.362,75080000.0
2007-05-18 19:26:00,79.37,79.388,79.369,79.388,84920000.0
2007-05-18 19:27:00,79.376,79.395,79.375,79.395,80640000.0
2007-05-18 19:30:00,79.393,79.404,79.393,79.4,129560000.0
2007-05-18 19:31:00,79.364,79.372,79.364,79.367,139500000.0
2007-05-18 19:32:00,79.385,79.385,79.361,79.361,118340000.0
2007-05-18 19:33:00,79.366,79.4,79.364,79.382,107870000.0
2007-05-18 19:34:00,79.383,79.395,79.364,79.395,80150000.0
2007-05-18 19:35:00,79.363,79.384,79.356,79.356,99300000.0
2007-05-18 19:36:00,79.383,79.383,79.362,79.362,87220000.0
2007-05-18 19:37:00,79.373,79.38,79.357,79.357,13930000.0
2007-05-18 19:38:00,79.365,79.37,79.364,79.367,91740000.0
2007-05-18 19:39:00,79.352,79.362,79.352,79.362,5440000.0
2007-05-18 19:40:00,79.354,79.372,79.354,79.372,66860000.0
2007-05-18 19:42:00,79.395,79.397,79.386,79.387,117540000.0
2007-05-18 19:44:00,79.365,79.365,79.341,79.341,107810000.0
2007-05-18 19:45:00,79.353,79.382,79.353,79.369,106000000.0
2007-05-18 19:47:00,79.342,79.349,79.339,79.345,97780000.0
2007-05-18 19:48:00,79.327,79.337,79.327,79.337,95070000.0
2007-05-18 19:49:00,79.331,79.338,79.329,79.33,55250000.0
2007-05-18 19:51:00,79.343,79.381,79.343,79.381,63320000.0
2007-05-18 19:52:00,79.362,79.376,79.344,79.374,81920000.0
2007-05-18 19:53:00,79.345,79.362,79.345,79.351,62460000.0
2007-05-18 19:54:00,79.363,79.389,79.363,79.385,101140000.0
2007-05-18 19:56:00,79.368,79.37,79.362,79.362,121030000.0
2007-05-18 19:57:00,79.415,79.415,79.408,79.409,6020000.0
2007-05-18 19:58:00,79.344,79.368,79.344,79.368,88450000.0
2007-05-18 19:59:00,79.355,79.355,79.318,79.319,28410000.0
2007-05-18 20:00:00,79.314,79.372,79.314,79.356,32170000.0
2007-05-18 20:01:00,79.364,79.369,79.356,79.356,13720000.0
2007-05-18 20:02:00,79.363,79.375,79.351,79.375,124810000.0
2007-05-18 20:03:00,79.37,79.383,79.37,79.383,77910000.0
2007-05-18 20:04:00,79.358,79.365,79.357,79.363,111030000.0
2007-05-18 20:06:00,79.384,79.384,79.353,79.353,92680000.0
2007-05-18 20:07:00,79.358,79.364,79.356,79.36,104280000.0
2007-05-18 20:08:00,79.347,79.376,79.347,79.376,88260000.0
2007-05-18 20:09:00,79.376,79.381,79.376,79.381,4700000.0
2007-05-18 20:11:00,79.357,79.362,79.351,79.356,113060000.0
2007-05-18 20:12:00,79.389,79.396,79.389,79.395,46970000.0
2007-05-18 20:14:00,79.35,79.358,79.347,79.358,78090000.0
2007-05-18 20:15:00,79.37,79.393,79.365,79.393,113700000.0
2007-05-18 20:16:00,79.356,79.377,79.354,79.375,115440000.0
2007-05-18 20:17:00,79.36,79.375,79.356,79.365,104970000.0
2007-05-18 20:18:00,79.426,79.426,79.416,79.416,50080000.0
2007-05-18 20:19:00,79.357,79.363,79.357,79.357,58580000.0
2007-05-18 20:20:00,79.365,79.368,79.364,79.366,85430000.0
2007-05-18 20:21:00,79.386,79.386,79.369,79.37,10890000.0
2007-05-18 20:22:00,79.359,79.359,79.359,79.359,1690000.0
2007-05-18 20:23:00,79.366,79.367,79.361,79.367,62930000.0
2007-05-18 20:24:00,79.401,79.422,79.394,79.422,46050000.0
2007-05-18 20:25:00,79.394,79.406,79.393,79.402,107420000.0
2007-05-18 20:26:00,79.41,79.41,79.384,79.398,82100000.0
2007-05-18 20:27:00,79.405,79.407,79.405,79.407,3380000.0
2007-05-18 20:28:00,79.374,79.403,79.374,79.403,60550000.0
2007-05-18 20:29:00,79.397,79.399,79.394,79.396,49430000.0
2007-05-18 20:30:00,79.413,79.414,79.4,79.4,63840000.0
2007-05-18 20:32:00,79.371,79.385,79.37,79.37,105950000.0
2007-05-18 20:33:00,79.377,79.405,79.372,79.405,11480000.0
2007-05-18 20:34:00,79.402,79.408,79.399,79.399,86360000.0
2007-05-18 20:36:00,79.405,79.405,79.379,79.379,6200000.0
2007-05-18 20:37:00,79.363,79.383,79.357,79.357,89610000.0
2007-05-18 20:39:00,79.384,79.384,79.373,79.373,4740000.0
2007-05-18 20:40:00,79.358,79.364,79.358,79.358,47670000.0
2007-05-18 20:41:00,79.367,79.369,79.366,79.368,76790000.0
2007-05-18 20:42:00,79.39,79.428,79.382,79.401,131300000.0
2007-05-18 20:43:00,79.4,79.4,79.385,79.388,11010000.0
2007-05-18 20:44:00,79.406,79.406,79.37,79.37,94520000.0
2007-05-18 20:45:00,79.392,79.404,79.376,79.388,20930000.0
2007-05-18 20:46:00,79.377,79.385,79.368,79.385,17050000.0
2007-05-18 20:48:00,79.404,79.404,79.392,79.397,8820000.0
2007-05-18 20:49:00,79.365,79.373,79.365,79.373,6010000.0
2007-05-18 20:50:00,79.371,79.392,79.371,79.388,77350000.0
2007-05-18 20:51:00,79.386,79.387,79.384,79.384,68810000.0
2007-05-18 20:52:00,79.356,79.363,79.355,79.358,132220000.0
2007-05-18 20:53:00,79.371,79.388,79.358,79.388,210230000.0
2007-05-18 20:54:00,79.405,79.409,79.395,79.403,146970000.0
2007-05-18 20:55:00,79.364,79.378,79.364,79.378,99740000.0
2007-05-18 20:56:00,79.37,79.379,79.354,79.363,89700000.0
2007-05-18 20:57:00,79.356,79.388,79.356,79.382,111410000.0
2007-05-18 20:58:00,79.376,79.393,79.366,79.383,116900000.0
2007-05-18 20:59:00,79.362,79.394,79.362,79.394,140100000.0
2007-05-18 21:00:00,79.361,79.399,79.361,79.391,162570000.0
2007-05-18 21:03:00,79.401,79.409,79.399,79.4,128000000.0
2007-05-18 21:04:00,79.376,79.376,79.355,79.361,133320000.0
2007-05-18 21:05:00,79.353,79.38,79.353,79.364,70910000.0
2007-05-18 21:06:00,79.39,79.391,79.379,79.379,64840000.0
2007-05-18 21:07:00,79.373,79.375,79.373,79.375,4880000.0
2007-05-18 21:08:00,79.377,79.385,79.377,79.382,105950000.0
2007-05-18 21:09:00,79.379,79.409,79.378,79.378,122310000.0
2007-05-18 21:10:00,79.364,79.369,79.364,79.364,105880000.0
2007-05-18 21:12:00,79.374,79.374,79.366,79.366,3380000.0
2007-05-18 21:13:00,79.34,79.346,79.339,79.34,17090000.0
2007-05-18 21:14:00,79.333,79.355,79.333,79.355,89300000.0
2007-05-18 21:15:00,79.339,79.377,79.326,79.326,93900000.0
2007-05-18 21:17:00,79.319,79.328,79.319,79.325,108830000.0
2007-05-18 21:18:00,79.33,79.365,79.33,79.365,5450000.0
2007-05-18 21:19:00,79.318,79.323,79.318,79.321,10510000.0
2007-05-18 21:21:00,79.33,79.35,79.324,79.324,32680000.0
2007-05-18 21:22:00,79.31,79.313,79.302,79.302,12020000.0
2007-05-18 21:24:00,79.326,79.337,79.323,79.337,54850000.0
2007-05-18 21:27:00,79.316,79.319,79.314,79.317,65530000.0
2007-05-18 21:28:00,79.29,79.297,79.29,79.297,84140000.0
2007-05-18 21:29:00,79.289,79.295,79.289,79.29,61370000.0
2007-05-18 21:30:00,79.299,79.33,79.297,79.327,97640000.0
2007-05-18 21:32:00,79.279,79.299,79.279,79.283,88370000.0
2007-05-18 21:33:00,79.307,79.307,79.306,79.306,4320000.0
2007-05-18 21:34:00,79.279,79.279,79.276,79.279,39830000.0
2007-05-18 21:35:00,79.305,79.305,79.291,79.291,122490000.0
2007-05-18 21:36:00,79.318,79.32,79.316,79.319,99500000.0
2007-05-18 21:39:00,79.3,79.312,79.293,79.312,160990000.0
2007-05-18 21:40:00,79.278,79.288,79.278,79.288,97510000.0
2007-05-18 21:41:00,79.277,79.28,79.277,79.278,105350000.0
2007-05-18 21:42:00,79.278,79.293,79.278,79.282,9760000.0
2007-05-18 21:43:00,79.268,79.269,79.268,79.269,5860000.0
2007-05-18 21:45:00,79.296,79.296,79.284,79.284,90910000.0
2007-05-18 21:47:00,79.278,79.278,79.271,79.271,68280000.0
2007-05-18 21:48:00,79.294,79.294,79.282,79.282,84630000.0
2007-05-18 21:49:00,79.272,79.275,79.272,79.275,3000000.0
2007-05-18 21:50:00,79.268,79.27,79.266,79.267,95140000.0
2007-05-18 21:51:00,79.282,79.282,79.262,79.269,70950000.0
2007-05-18 21:52:00,79.259,79.266,79.258,79.258,63830000.0
2007-05-18 21:54:00,79.338,79.338,79.327,79.327,101760000.0
2007-05-18 21:55:00,79.267,79.27,79.267,79.268,90490000.0
2007-05-18 21:56:00,79.259,79.269,79.259,79.264,77930000.0
2007-05-18 21:57:00,79.308,79.308,79.301,79.301,9050000.0
2007-05-18 21:58:00,79.266,79.27,79.265,79.265,87070000.0
2007-05-18 22:00:00,79.306,79.306,79.291,79.291,3990000.0
2007-05-18 22:01:00,79.297,79.297,79.297,79.297,1690000.0
2007-05-18 22:02:00,79.266,79.27,79.264,79.27,110640000.0
2007-05-18 22:03:00,79.29,79.298,79.29,79.298,3010000.0
2007-05-18 22:04:00,79.299,79.299,79.299,79.299,1690000.0
2007-05-18 22:05:00,79.269,79.279,79.269,79.277,86140000.0
2007-05-18 22:06:00,79.347,79.347,79.347,79.347,2440000.0
2007-05-18 22:07:00,79.286,79.286,79.28,79.28,5630000.0
2007-05-18 22:08:00,79.289,79.297,79.289,79.297,91760000.0
2007-05-18 22:09:00,79.299,79.328,79.299,79.328,4690000.0
2007-05-18 22:10:00,79.292,79.297,79.287,79.29,98340000.0
2007-05-18 22:12:00,79.316,79.316,79.294,79.294,84740000.0
2007-05-18 22:15:00,79.314,79.368,79.314,79.364,47890000.0
2007-05-18 22:17:00,79.299,79.3,79.297,79.298,57500000.0
2007-05-18 22:18:00,79.314,79.334,79.314,79.334,67850000.0
2007-05-18 22:19:00,79.302,79.308,79.302,79.308,75150000.0
2007-05-18 22:20:00,79.301,79.307,79.301,79.307,64040000.0
2007-05-18 22:21:00,79.329,79.34,79.322,79.322,70620000.0
2007-05-18 22:23:00,79.297,79.297,79.29,79.29,58210000.0
2007-05-18 22:24:00,79.309,79.339,79.29,79.29,86450000.0
2007-05-18 22:25:00,79.296,79.296,79.29,79.29,7700000.0
2007-05-18 22:27:00,79.316,79.319,79.315,79.317,66080000.0
2007-05-18 22:28:00,79.296,79.296,79.291,79.291,6770000.0
2007-05-18 22:30:00,79.326,79.326,79.313,79.313,89270000.0
2007-05-18 22:32:00,79.28,79.289,79.28,79.281,117930000.0
2007-05-18 22:33:00,79.273,79.31,79.273,79.273,115210000.0
2007-05-18 22:34:00,79.278,79.279,79.275,79.276,55990000.0
2007-05-18 22:35:00,79.268,79.276,79.268,79.271,96330000.0
2007-05-18 22:36:00,79.34,79.34,79.283,79.283,94450000.0
2007-05-18 22:38:00,79.288,79.288,79.283,79.288,27310000.0
2007-05-18 22:39:00,79.281,79.301,79.276,79.276,43800000.0
2007-05-18 22:40:00,79.279,79.286,79.272,79.286,44820000.0
2007-05-18 22:42:00,79.327,79.328,79.32,79.32,44050000.0
2007-05-18 22:44:00,79.302,79.302,79.281,79.281,46790000.0
2007-05-18 22:45:00,79.314,79.314,79.311,79.311,3040000.0
2007-05-18 22:46:00,79.288,79.288,79.288,79.288,2440000.0
2007-05-18 22:47:00,79.311,79.324,79.311,79.324,43980000.0
2007-05-18 22:48:00,79.373,79.395,79.373,79.386,47060000.0
2007-05-18 22:51:00,79.398,79.398,79.398,79.398,1130000.0
2007-05-18 22:52:00,79.4,79.402,79.348,79.348,11680000.0
2007-05-18 22:53:00,79.317,79.317,79.304,79.304,144550000.0
2007-05-18 22:54:00,79.334,79.334,79.32,79.32,6210000.0
2007-05-18 22:55:00,79.311,79.377,79.311,79.328,61850000.0
2007-05-18 22:56:00,79.311,79.334,79.311,79.312,37640000.0
2007-05-18 22:57:00,79.373,79.373,79.33,79.335,31850000.0
2007-05-18 22:59:00,79.33,79.408,79.33,79.373,30400000.0
2007-05-21 02:00:00,79.464,79.467,79.341,79.348,93330000.0
2007-05-21 02:01:00,79.343,79.35,79.343,79.349,96280000.0
2007-05-21 02:02:00,79.348,79.361,79.348,79.357,77100000.0
2007-05-21 02:03:00,79.37,79.395,79.367,79.387,118610000.0
2007-05-21 02:04:00,79.387,79.394,79.38,79.394,128060000.0
2007-05-21 02:05:00,79.389,79.398,79.388,79.398,150350000.0
2007-05-21 02:06:00,79.396,79.457,79.396,79.407,129530000.0
2007-05-21 02:08:00,79.387,79.39,79.386,79.386,139160000.0
2007-05-21 02:09:00,79.396,79.414,79.386,79.402,144200000.0
2007-05-21 02:11:00,79.411,79.43,79.402,79.43,59280000.0
2007-05-21 02:12:00,79.433,79.465,79.419,79.427,100400000.0
2007-05-21 02:13:00,79.434,79.436,79.431,79.436,55670000.0
2007-05-21 02:15:00,79.455,79.483,79.443,79.443,73440000.0
2007-05-21 02:16:00,79.445,79.452,79.438,79.444,123180000.0
2007-05-21 02:17:00,79.438,79.444,79.434,79.438,113670000.0
2007-05-21 02:18:00,79.461,79.525,79.456,79.516,94410000.0
2007-05-21 02:19:00,79.532,79.534,79.516,79.529,123200000.0
2007-05-21 02:20:00,79.524,79.532,79.515,79.515,143580000.0
2007-05-21 02:21:00,79.504,79.533,79.495,79.504,165940000.0
2007-05-21 02:22:00,79.486,79.491,79.484,79.486,44430000.0
2007-05-21 02:23:00,79.489,79.496,79.484,79.496,77420000.0
2007-05-21 02:24:00,79.54,79.54,79.505,79.513,119150000.0
2007-05-21 02:25:00,79.503,79.526,79.496,79.508,145200000.0
2007-05-21 02:26:00,79.523,79.533,79.523,79.533,64070000.0
2007-05-21 02:27:00,79.532,79.567,79.532,79.549,133440000.0
2007-05-21 02:28:00,79.535,79.539,79.535,79.537,121380000.0
2007-05-21 02:29:00,79.522,79.528,79.521,79.524,112930000.0
2007-05-21 02:30:00,79.568,79.579,79.545,79.559,111620000.0
2007-05-21 02:32:00,79.558,79.559,79.557,79.558,58090000.0
2007-05-21 02:33:00,79.551,79.579,79.547,79.554,114290000.0
2007-05-21 02:34:00,79.537,79.539,79.535,79.535,62190000.0
2007-05-21 02:35:00,79.541,79.545,79.533,79.538,89310000.0
2007-05-21 02:36:00,79.542,79.579,79.542,79.573,47280000.0
2007-05-21 02:37:00,79.54,79.545,79.532,79.532,36140000.0
2007-05-21 02:38:00,79.513,79.524,79.513,79.517,32160000.0
2007-05-21 02:39:00,79.527,79.539,79.495,79.504,55260000.0
2007-05-21 02:40:00,79.472,79.477,79.446,79.454,60740000.0
2007-05-21 02:41:00,79.429,79.477,79.413,79.464,78100000.0
2007-05-21 02:42:00,79.471,79.483,79.447,79.474,45220000.0
2007-05-21 02:43:00,79.473,79.483,79.471,79.476,78290000.0
2007-05-21 02:44:00,79.469,79.478,79.468,79.478,92750000.0
2007-05-21 02:45:00,79.476,79.502,79.476,79.495,82010000.0
2007-05-21 02:46:00,79.475,79.477,79.468,79.468,73430000.0
2007-05-21 02:47:00,79.481,79.486,79.472,79.476,37020000.0
2007-05-21 02:48:00,79.474,79.514,79.47,79.47,71310000.0
2007-05-21 02:49:00,79.463,79.464,79.452,79.459,77080000.0
2007-05-21 02:51:00,79.458,79.507,79.451,79.456,68080000.0
2007-05-21 02:52:00,79.448,79.453,79.444,79.444,65480000.0
2007-05-21 02:53:00,79.446,79.45,79.438,79.44,88250000.0
2007-05-21 02:54:00,79.45,79.479,79.444,79.449,53730000.0
2007-05-21 02:55:00,79.442,79.443,79.43,79.43,63510000.0
2007-05-21 02:56:00,79.416,79.425,79.416,79.425,70690000.0
2007-05-21 02:57:00,79.425,79.454,79.425,79.434,65700000.0
2007-05-21 02:58:00,79.42,79.424,79.415,79.423,75610000.0
2007-05-21 02:59:00,79.432,79.433,79.413,79.414,103610000.0
2007-05-21 03:00:00,79.46,79.46,79.426,79.454,90830000.0
2007-05-21 03:01:00,79.418,79.448,79.418,79.448,103240000.0
2007-05-21 03:02:00,79.444,79.467,79.438,79.456,57340000.0
2007-05-21 03:03:00,79.463,79.478,79.437,79.461,39300000.0
2007-05-21 03:04:00,79.454,79.47,79.423,79.437,61870000.0
2007-05-21 03:05:00,79.412,79.468,79.409,79.45,69880000.0
2007-05-21 03:06:00,79.448,79.494,79.446,79.446,70010000.0
2007-05-21 03:07:00,79.452,79.479,79.445,79.473,69590000.0
2007-05-21 03:08:00,79.46,79.46,79.431,79.431,82650000.0
2007-05-21 03:09:00,79.45,79.489,79.45,79.484,61140000.0
2007-05-21 03:10:00,79.449,79.465,79.434,79.436,116070000.0
2007-05-21 03:11:00,79.431,79.454,79.421,79.421,123430000.0
2007-05-21 03:12:00,79.427,79.473,79.427,79.43,129700000.0
2007-05-21 03:13:00,79.446,79.45,79.444,79.449,135860000.0
2007-05-21 03:14:00,79.45,79.452,79.426,79.451,67480000.0
2007-05-21 03:15:00,79.455,79.473,79.453,79.453,69550000.0
2007-05-21 03:16:00,79.457,79.458,79.451,79.451,72580000.0
2007-05-21 03:17:00,79.457,79.457,79.447,79.45,99690000.0
2007-05-21 03:18:00,79.414,79.452,79.414,79.445,66960000.0
2007-05-21 03:19:00,79.433,79.446,79.418,79.418,34800000.0
2007-05-21 03:20:00,79.422,79.451,79.413,79.423,24480000.0
2007-05-21 03:21:00,79.46,79.464,79.451,79.454,28000000.0
2007-05-21 03:23:00,79.455,79.455,79.448,79.448,33200000.0
2007-05-21 03:24:00,79.432,79.459,79.432,79.454,47500000.0
2007-05-21 03:25:00,79.427,79.454,79.427,79.428,80170000.0
2007-05-21 03:26:00,79.437,79.449,79.407,79.439,88650000.0
2007-05-21 03:27:00,79.414,79.452,79.395,79.405,115470000.0
2007-05-21 03:28:00,79.407,79.414,79.383,79.397,126220000.0
2007-05-21 03:29:00,79.395,79.423,79.395,79.405,65730000.0
2007-05-21 03:30:00,79.424,79.427,79.419,79.422,163860000.0
2007-05-21 03:31:00,79.407,79.41,79.407,79.409,97770000.0
2007-05-21 03:32:00,79.424,79.433,79.412,79.423,55250000.0
2007-05-21 03:33:00,79.442,79.45,79.433,79.441,65130000.0
2007-05-21 03:34:00,79.445,79.445,79.44,79.441,12060000.0
2007-05-21 03:35:00,79.449,79.472,79.449,79.466,48180000.0
2007-05-21 03:36:00,79.456,79.482,79.456,79.467,38540000.0
2007-05-21 03:37:00,79.461,79.484,79.459,79.484,105370000.0
2007-05-21 03:38:00,79.466,79.485,79.466,79.471,115520000.0
2007-05-21 03:39:00,79.496,79.496,79.453,79.461,49840000.0
2007-05-21 03:41:00,79.446,79.446,79.44,79.44,32930000.0
2007-05-21 03:42:00,79.459,79.46,79.438,79.447,77670000.0
2007-05-21 03:43:00,79.436,79.438,79.431,79.437,72180000.0
2007-05-21 03:45:00,79.452,79.47,79.452,79.464,92850000.0
2007-05-21 03:46:00,79.445,79.469,79.445,79.469,80330000.0
2007-05-21 03:47:00,79.452,79.463,79.452,79.463,38440000.0
2007-05-21 03:48:00,79.462,79.496,79.455,79.487,43830000.0
2007-05-21 03:49:00,79.483,79.493,79.473,79.489,62980000.0
2007-05-21 03:50:00,79.489,79.507,79.482,79.502,51290000.0
2007-05-21 03:51:00,79.483,79.521,79.482,79.508,49610000.0
2007-05-21 03:52:00,79.5,79.513,79.492,79.502,73370000.0
2007-05-21 03:53:00,79.477,79.495,79.477,79.494,78920000.0
2007-05-21 03:54:00,79.498,79.509,79.488,79.506,36880000.0
2007-05-21 03:55:00,79.481,79.496,79.481,79.482,70610000.0
2007-05-21 03:56:00,79.507,79.507,79.501,79.501,39810000.0
2007-05-21 03:57:00,79.499,79.505,79.479,79.488,90210000.0
2007-05-21 03:59:00,79.469,79.477,79.457,79.457,59210000.0
2007-05-21 04:00:00,79.471,79.488,79.457,79.468,46550000.0
2007-05-21 04:01:00,79.455,79.465,79.451,79.451,115910000.0
2007-05-21 04:02:00,79.459,79.472,79.454,79.472,102520000.0
2007-05-21 04:03:00,79.474,79.477,79.452,79.452,57050000.0
2007-05-21 04:04:00,79.469,79.474,79.454,79.454,63780000.0
2007-05-21 04:05:00,79.458,79.458,79.45,79.45,47570000.0
2007-05-21 04:06:00,79.462,79.466,79.456,79.462,22360000.0
2007-05-21 04:07:00,79.457,79.457,79.45,79.455,78620000.0
2007-05-21 04:08:00,79.456,79.472,79.453,79.472,91320000.0
2007-05-21 04:09:00,79.456,79.478,79.456,79.463,79350000.0
2007-05-21 04:10:00,79.448,79.456,79.448,79.456,80610000.0
2007-05-21 04:12:00,79.497,79.498,79.49,79.491,122410000.0
2007-05-21 04:14:00,79.479,79.484,79.464,79.476,101830000.0
2007-05-21 04:15:00,79.476,79.509,79.469,79.479,66730000.0
2007-05-21 04:16:00,79.47,79.482,79.465,79.482,88310000.0
2007-05-21 04:18:00,79.468,79.498,79.468,79.491,71410000.0
2007-05-21 04:19:00,79.467,79.484,79.467,79.484,86060000.0
2007-05-21 04:20:00,79.465,79.488,79.463,79.471,80060000.0
2007-05-21 04:21:00,79.513,79.513,79.487,79.508,90100000.0
2007-05-21 04:22:00,79.474,79.492,79.473,79.492,59690000.0
2007-05-21 04:23:00,79.488,79.489,79.487,79.487,96900000.0
2007-05-21 04:24:00,79.483,79.5,79.472,79.49,78150000.0
2007-05-21 04:25:00,79.47,79.49,79.47,79.49,79340000.0
2007-05-21 04:26:00,79.505,79.508,79.5,79.5,98420000.0
2007-05-21 04:27:00,79.526,79.528,79.519,79.519,92390000.0
2007-05-21 04:28:00,79.478,79.503,79.478,79.497,98110000.0
2007-05-21 04:29:00,79.475,79.483,79.473,79.483,129800000.0
2007-05-21 04:30:00,79.51,79.518,79.51,79.511,68740000.0
2007-05-21 04:31:00,79.483,79.495,79.482,79.494,78940000.0
2007-05-21 04:32:00,79.5,79.5,79.491,79.491,73360000.0
2007-05-21 04:33:00,79.517,79.522,79.51,79.51,100820000.0
2007-05-21 04:35:00,79.514,79.524,79.507,79.524,71100000.0
2007-05-21 04:36:00,79.496,79.527,79.493,79.512,73690000.0
2007-05-21 04:37:00,79.509,79.518,79.509,79.516,100100000.0
2007-05-21 04:39:00,79.554,79.556,79.551,79.552,32480000.0
2007-05-21 04:41:00,79.509,79.511,79.507,79.509,49660000.0
2007-05-21 04:42:00,79.528,79.528,79.519,79.519,100030000.0
2007-05-21 04:43:00,79.478,79.499,79.474,79.477,115070000.0
2007-05-21 04:45:00,79.493,79.527,79.481,79.481,71090000.0
2007-05-21 04:46:00,79.471,79.5,79.471,79.495,78600000.0
2007-05-21 04:47:00,79.473,79.478,79.471,79.476,45510000.0
2007-05-21 04:48:00,79.494,79.515,79.476,79.494,20000000.0
2007-05-21 04:49:00,79.481,79.504,79.48,79.487,35410000.0
2007-05-21 04:50:00,79.502,79.502,79.482,79.482,44390000.0
2007-05-21 04:51:00,79.493,79.518,79.487,79.505,82600000.0
2007-05-21 04:52:00,79.473,79.5,79.473,79.5,88130000.0
2007-05-21 04:53:00,79.511,79.511,79.487,79.506,33420000.0
2007-05-21 04:54:00,79.514,79.516,79.51,79.513,66350000.0
2007-05-21 04:56:00,79.481,79.492,79.475,79.475,72040000.0
2007-05-21 04:57:00,79.527,79.527,79.52,79.52,41160000.0
2007-05-21 04:58:00,79.479,79.48,79.476,79.477,64010000.0
2007-05-21 05:00:00,79.533,79.533,79.492,79.524,27870000.0
2007-05-21 05:01:00,79.478,79.485,79.478,79.481,41980000.0
2007-05-21 05:02:00,79.485,79.485,79.48,79.481,33480000.0
2007-05-21 05:03:00,79.495,79.539,79.49,79.535,37850000.0
2007-05-21 05:04:00,79.487,79.487,79.484,79.486,65340000.0
2007-05-21 05:06:00,79.534,79.541,79.532,79.534,136290000.0
2007-05-21 05:09:00,79.522,79.536,79.522,79.526,83040000.0
2007-05-21 05:10:00,79.509,79.517,79.509,79.517,52980000.0
2007-05-21 05:11:00,79.51,79.517,79.51,79.516,49810000.0
2007-05-21 05:12:00,79.549,79.549,79.538,79.541,45870000.0
2007-05-21 05:15:00,79.54,79.541,79.49,79.496,42020000.0
2007-05-21 05:16:00,79.485,79.514,79.485,79.514,49380000.0
2007-05-21 05:17:00,79.488,79.491,79.487,79.488,45660000.0
2007-05-21 05:18:00,79.495,79.522,79.487,79.487,9770000.0
2007-05-21 05:19:00,79.486,79.51,79.484,79.51,44030000.0
2007-05-21 05:20:00,79.489,79.504,79.484,79.484,42500000.0
2007-05-21 05:21:00,79.521,79.521,79.486,79.486,28250000.0
2007-05-21 05:22:00,79.486,79.488,79.48,79.481,94190000.0
2007-05-21 05:23:00,79.484,79.486,79.478,79.48,91650000.0
2007-05-21 05:24:00,79.52,79.528,79.519,79.519,110300000.0
2007-05-21 05:25:00,79.504,79.512,79.494,79.494,60600000.0
2007-05-21 05:26:00,79.479,79.513,79.478,79.48,108160000.0
2007-05-21 05:27:00,79.504,79.529,79.504,79.515,120470000.0
2007-05-21 05:28:00,79.486,79.523,79.486,79.514,74540000.0
2007-05-21 05:30:00,79.526,79.526,79.512,79.513,74650000.0
2007-05-21 05:32:00,79.514,79.517,79.507,79.507,65730000.0
2007-05-21 05:33:00,79.52,79.525,79.517,79.517,28930000.0
2007-05-21 05:35:00,79.51,79.515,79.508,79.51,84150000.0
2007-05-21 05:36:00,79.511,79.515,79.478,79.491,58050000.0
2007-05-21 05:37:00,79.484,79.506,79.474,79.491,79400000.0
2007-05-21 05:38:00,79.485,79.51,79.485,79.504,69700000.0
2007-05-21 05:39:00,79.535,79.536,79.531,79.533,60130000.0
2007-05-21 05:40:00,79.485,79.488,79.481,79.482,78360000.0
2007-05-21 05:41:00,79.494,79.511,79.485,79.508,67990000.0
2007-05-21 05:42:00,79.514,79.532,79.514,79.523,57310000.0
2007-05-21 05:43:00,79.512,79.517,79.51,79.511,82700000.0
2007-05-21 05:44:00,79.516,79.516,79.511,79.512,48380000.0
2007-05-21 05:45:00,79.522,79.522,79.514,79.515,21040000.0
2007-05-21 05:48:00,79.519,79.537,79.514,79.522,111220000.0
2007-05-21 05:49:00,79.511,79.517,79.507,79.512,92340000.0
2007-05-21 05:51:00,79.524,79.524,79.478,79.49,77620000.0
2007-05-21 05:54:00,79.545,79.547,79.537,79.538,94040000.0
2007-05-21 05:57:00,79.567,79.567,79.555,79.557,112760000.0
2007-05-21 06:00:00,79.525,79.528,79.518,79.518,70440000.0
2007-05-21 06:01:00,79.477,79.486,79.477,79.481,93230000.0
2007-05-21 06:03:00,79.535,79.536,79.53,79.532,76370000.0
2007-05-21 06:04:00,79.518,79.543,79.508,79.508,98070000.0
2007-05-21 06:05:00,79.537,79.547,79.537,79.546,98800000.0
2007-05-21 06:06:00,79.541,79.553,79.541,79.543,113020000.0
2007-05-21 06:07:00,79.548,79.549,79.545,79.547,62480000.0
2007-05-21 06:08:00,79.53,79.547,79.52,79.544,74820000.0
2007-05-21 06:09:00,79.556,79.556,79.516,79.526,106010000.0
2007-05-21 06:11:00,79.52,79.538,79.518,79.53,78160000.0
2007-05-21 06:12:00,79.552,79.552,79.517,79.536,68620000.0
2007-05-21 06:13:00,79.524,79.541,79.516,79.517,62050000.0
2007-05-21 06:15:00,79.516,79.55,79.516,79.536,83950000.0
2007-05-21 06:18:00,79.575,79.575,79.569,79.569,106410000.0
2007-05-21 06:19:00,79.545,79.547,79.538,79.544,93780000.0
2007-05-21 06:20:00,79.52,79.538,79.513,79.534,163160000.0
2007-05-21 06:21:00,79.549,79.553,79.542,79.542,126200000.0
2007-05-21 06:23:00,79.519,79.52,79.516,79.518,93790000.0
2007-05-21 06:24:00,79.553,79.555,79.549,79.552,117810000.0
2007-05-21 06:25:00,79.549,79.549,79.546,79.549,41050000.0
2007-05-21 06:27:00,79.556,79.556,79.535,79.547,87220000.0
2007-05-21 06:28:00,79.551,79.558,79.546,79.553,118910000.0
2007-05-21 06:29:00,79.551,79.559,79.549,79.55,91380000.0
2007-05-21 06:30:00,79.562,79.562,79.543,79.543,63530000.0
2007-05-21 06:31:00,79.548,79.553,79.541,79.549,89100000.0
2007-05-21 06:32:00,79.537,79.546,79.53,79.532,69090000.0
2007-05-21 06:33:00,79.537,79.567,79.523,79.554,107700000.0
2007-05-21 06:34:00,79.548,79.549,79.545,79.548,104770000.0
2007-05-21 06:35:00,79.514,79.527,79.511,79.522,53830000.0
2007-05-21 06:36:00,79.536,79.547,79.536,79.537,78860000.0
2007-05-21 06:38:00,79.517,79.543,79.517,79.54,32330000.0
2007-05-21 06:39:00,79.546,79.546,79.541,79.541,50740000.0
2007-05-21 06:42:00,79.534,79.541,79.529,79.529,112210000.0
2007-05-21 06:43:00,79.516,79.537,79.508,79.509,67660000.0
2007-05-21 06:44:00,79.528,79.53,79.513,79.516,99580000.0
2007-05-21 06:45:00,79.554,79.556,79.55,79.55,79860000.0
2007-05-21 06:48:00,79.555,79.558,79.548,79.549,82380000.0
2007-05-21 06:49:00,79.524,79.545,79.524,79.531,109570000.0
2007-05-21 06:50:00,79.531,79.542,79.517,79.517,115810000.0
2007-05-21 06:51:00,79.531,79.562,79.528,79.539,110340000.0
2007-05-21 06:53:00,79.554,79.554,79.547,79.549,59010000.0
2007-05-21 06:54:00,79.527,79.571,79.527,79.534,69800000.0
2007-05-21 06:55:00,79.551,79.554,79.537,79.547,128960000.0
2007-05-21 06:56:00,79.52,79.529,79.519,79.52,124770000.0
2007-05-21 06:57:00,79.555,79.569,79.552,79.552,154490000.0
2007-05-21 06:59:00,79.518,79.546,79.518,79.538,163330000.0
2007-05-21 07:00:00,79.545,79.545,79.518,79.542,136030000.0
2007-05-21 07:01:00,79.505,79.519,79.505,79.516,115170000.0
2007-05-21 07:02:00,79.541,79.551,79.531,79.547,108200000.0
2007-05-21 07:03:00,79.577,79.577,79.57,79.572,94460000.0
2007-05-21 07:04:00,79.519,79.532,79.514,79.532,101400000.0
2007-05-21 07:05:00,79.529,79.554,79.515,79.554,152910000.0
2007-05-21 07:06:00,79.561,79.564,79.55,79.564,204110000.0
2007-05-21 07:07:00,79.556,79.559,79.551,79.554,135120000.0
2007-05-21 07:08:00,79.564,79.567,79.564,79.567,63260000.0
2007-05-21 07:09:00,79.567,79.567,79.559,79.559,76440000.0
2007-05-21 07:12:00,79.575,79.578,79.569,79.571,99960000.0
2007-05-21 07:15:00,79.574,79.577,79.571,79.572,83720000.0
2007-05-21 07:17:00,79.553,79.555,79.529,79.534,140520000.0
2007-05-21 07:18:00,79.547,79.569,79.546,79.566,91310000.0
2007-05-21 07:19:00,79.539,79.561,79.539,79.561,54740000.0
2007-05-21 07:21:00,79.573,79.574,79.567,79.567,64400000.0
2007-05-21 07:24:00,79.625,79.625,79.569,79.578,87100000.0
2007-05-21 07:25:00,79.559,79.567,79.559,79.567,87900000.0
2007-05-21 07:27:00,79.556,79.579,79.545,79.573,101470000.0
2007-05-21 07:29:00,79.55,79.55,79.514,79.526,69620000.0
2007-05-21 07:30:00,79.541,79.556,79.517,79.53,42730000.0
2007-05-21 07:31:00,79.547,79.55,79.536,79.544,53150000.0
2007-05-21 07:33:00,79.565,79.569,79.556,79.556,80410000.0
2007-05-21 07:34:00,79.533,79.563,79.531,79.563,107870000.0
2007-05-21 07:35:00,79.536,79.551,79.536,79.541,44400000.0
2007-05-21 07:36:00,79.532,79.563,79.532,79.551,52880000.0
2007-05-21 07:39:00,79.574,79.575,79.568,79.568,84970000.0
2007-05-21 07:40:00,79.526,79.527,79.525,79.526,65130000.0
2007-05-21 07:41:00,79.524,79.541,79.522,79.522,57570000.0
2007-05-21 07:42:00,79.534,79.559,79.526,79.551,109410000.0
2007-05-21 07:43:00,79.531,79.549,79.527,79.549,121790000.0
2007-05-21 07:44:00,79.528,79.543,79.522,79.526,113330000.0
2007-05-21 07:45:00,79.587,79.587,79.533,79.551,86530000.0
2007-05-21 07:47:00,79.52,79.523,79.516,79.52,48120000.0
2007-05-21 07:48:00,79.509,79.535,79.504,79.508,118270000.0
2007-05-21 07:49:00,79.5,79.507,79.5,79.506,81470000.0
2007-05-21 07:51:00,79.512,79.531,79.512,79.515,91890000.0
2007-05-21 07:52:00,79.526,79.547,79.519,79.522,108310000.0
2007-05-21 07:53:00,79.514,79.539,79.514,79.539,90340000.0
2007-05-21 07:54:00,79.59,79.597,79.589,79.591,128150000.0
2007-05-21 07:55:00,79.562,79.565,79.558,79.56,109860000.0
2007-05-21 07:56:00,79.555,79.555,79.533,79.534,82100000.0
2007-05-21 07:57:00,79.543,79.586,79.543,79.56,119640000.0
2007-05-21 07:59:00,79.528,79.532,79.528,79.532,31830000.0
2007-05-21 08:00:00,79.557,79.574,79.551,79.554,27080000.0
2007-05-21 08:01:00,79.576,79.576,79.545,79.547,92630000.0
2007-05-21 08:03:00,79.553,79.569,79.55,79.556,111280000.0
2007-05-21 08:04:00,79.542,79.554,79.54,79.554,110020000.0
2007-05-21 08:05:00,79.551,79.559,79.545,79.551,105490000.0
2007-05-21 08:06:00,79.553,79.569,79.547,79.547,67170000.0
2007-05-21 08:07:00,79.53,79.538,79.527,79.531,86140000.0
2007-05-21 08:08:00,79.541,79.571,79.541,79.566,59470000.0
2007-05-21 08:09:00,79.595,79.6,79.59,79.591,77260000.0
2007-05-21 08:10:00,79.568,79.568,79.547,79.551,52450000.0
2007-05-21 08:11:00,79.549,79.572,79.547,79.548,98030000.0
2007-05-21 08:12:00,79.545,79.578,79.545,79.555,101480000.0
2007-05-21 08:13:00,79.551,79.562,79.544,79.544,112110000.0
2007-05-21 08:14:00,79.537,79.553,79.537,79.552,102350000.0
2007-05-21 08:15:00,79.566,79.576,79.561,79.561,109070000.0
2007-05-21 08:16:00,79.565,79.567,79.558,79.565,110010000.0
2007-05-21 08:17:00,79.546,79.552,79.516,79.548,120980000.0
2007-05-21 08:18:00,79.539,79.565,79.516,79.517,87720000.0
2007-05-21 08:19:00,79.537,79.54,79.536,79.537,55880000.0
2007-05-21 08:21:00,79.521,79.538,79.515,79.533,83930000.0
2007-05-21 08:23:00,79.504,79.528,79.503,79.506,89260000.0
2007-05-21 08:24:00,79.498,79.536,79.498,79.505,93250000.0
2007-05-21 08:25:00,79.529,79.532,79.526,79.527,79670000.0
2007-05-21 08:26:00,79.534,79.538,79.528,79.529,111910000.0
2007-05-21 08:27:00,79.551,79.558,79.543,79.545,131030000.0
2007-05-21 08:28:00,79.518,79.534,79.51,79.511,149190000.0
2007-05-21 08:29:00,79.509,79.517,79.503,79.503,137170000.0
2007-05-21 08:30:00,79.551,79.551,79.516,79.516,142000000.0
2007-05-21 08:32:00,79.501,79.505,79.5,79.503,77410000.0
2007-05-21 08:33:00,79.569,79.569,79.51,79.51,86920000.0
2007-05-21 08:34:00,79.506,79.507,79.501,79.505,71240000.0
2007-05-21 08:35:00,79.524,79.548,79.523,79.54,100200000.0
2007-05-21 08:36:00,79.517,79.553,79.517,79.549,113330000.0
2007-05-21 08:37:00,79.504,79.532,79.504,79.532,125800000.0
2007-05-21 08:38:00,79.526,79.53,79.496,79.51,116720000.0
2007-05-21 08:39:00,79.503,79.529,79.497,79.497,122960000.0
2007-05-21 08:40:00,79.494,79.498,79.487,79.489,129430000.0
2007-05-21 08:41:00,79.501,79.515,79.491,79.491,131390000.0
2007-05-21 08:42:00,79.514,79.525,79.497,79.503,136030000.0
2007-05-21 08:43:00,79.495,79.513,79.495,79.501,46580000.0
2007-05-21 08:44:00,79.53,79.538,79.529,79.529,96180000.0
2007-05-21 08:45:00,79.537,79.542,79.5,79.503,54620000.0
2007-05-21 08:46:00,79.529,79.54,79.507,79.507,95870000.0
2007-05-21 08:47:00,79.504,79.504,79.498,79.502,77630000.0
2007-05-21 08:48:00,79.504,79.539,79.504,79.508,134710000.0
2007-05-21 08:49:00,79.527,79.549,79.527,79.534,126450000.0
2007-05-21 08:50:00,79.521,79.528,79.521,79.528,94620000.0
2007-05-21 08:51:00,79.577,79.577,79.527,79.536,127940000.0
2007-05-21 08:52:00,79.533,79.553,79.525,79.533,138760000.0
2007-05-21 08:53:00,79.548,79.549,79.517,79.517,168770000.0
2007-05-21 08:54:00,79.533,79.557,79.516,79.516,49800000.0
2007-05-21 08:55:00,79.52,79.528,79.498,79.52,70060000.0
2007-05-21 08:56:00,79.504,79.514,79.479,79.503,122280000.0
2007-05-21 08:57:00,79.509,79.522,79.49,79.495,140240000.0
2007-05-21 08:58:00,79.48,79.488,79.48,79.485,68270000.0
2007-05-21 08:59:00,79.482,79.512,79.482,79.49,138500000.0
2007-05-21 09:00:00,79.534,79.536,79.529,79.531,126420000.0
2007-05-21 09:01:00,79.479,79.492,79.473,79.492,109750000.0
2007-05-21 09:02:00,79.483,79.487,79.465,79.465,122440000.0
2007-05-21 09:03:00,79.477,79.492,79.476,79.479,121210000.0
2007-05-21 09:04:00,79.496,79.502,79.477,79.483,65480000.0
2007-05-21 09:05:00,79.477,79.503,79.477,79.48,132480000.0
2007-05-21 09:06:00,79.504,79.511,79.488,79.495,75010000.0
2007-05-21 09:07:00,79.482,79.507,79.481,79.507,96680000.0
2007-05-21 09:08:00,79.507,79.509,79.496,79.499,56960000.0
2007-05-21 09:09:00,79.503,79.52,79.495,79.504,39290000.0
2007-05-21 09:10:00,79.516,79.517,79.511,79.516,41590000.0
2007-05-21 09:11:00,79.51,79.516,79.51,79.512,69020000.0
2007-05-21 09:12:00,79.525,79.526,79.521,79.521,67900000.0
2007-05-21 09:13:00,79.51,79.518,79.51,79.513,92860000.0
2007-05-21 09:15:00,79.567,79.567,79.515,79.519,93110000.0
2007-05-21 09:16:00,79.503,79.515,79.503,79.515,94390000.0
2007-05-21 09:17:00,79.508,79.521,79.49,79.492,77340000.0
2007-05-21 09:18:00,79.501,79.53,79.497,79.508,112030000.0
2007-05-21 09:19:00,79.481,79.487,79.479,79.486,125410000.0
2007-05-21 09:20:00,79.514,79.514,79.484,79.485,146040000.0
2007-05-21 09:21:00,79.461,79.516,79.461,79.477,133800000.0
2007-05-21 09:22:00,79.483,79.506,79.476,79.506,142560000.0
2007-05-21 09:23:00,79.476,79.497,79.456,79.49,138040000.0
2007-05-21 09:24:00,79.493,79.507,79.486,79.496,149570000.0
2007-05-21 09:26:00,79.503,79.508,79.495,79.495,79020000.0
2007-05-21 09:27:00,79.508,79.508,79.489,79.504,95040000.0
2007-05-21 09:28:00,79.492,79.508,79.489,79.504,70770000.0
2007-05-21 09:29:00,79.51,79.51,79.495,79.495,110470000.0
2007-05-21 09:30:00,79.525,79.529,79.518,79.518,119210000.0
2007-05-21 09:31:00,79.486,79.51,79.486,79.507,138060000.0
2007-05-21 09:32:00,79.518,79.518,79.511,79.512,113840000.0
2007-05-21 09:33:00,79.511,79.518,79.459,79.48,128860000.0
2007-05-21 09:34:00,79.477,79.477,79.454,79.465,131590000.0
2007-05-21 09:35:00,79.477,79.494,79.461,79.469,145720000.0
2007-05-21 09:36:00,79.487,79.526,79.473,79.482,135640000.0
2007-05-21 09:37:00,79.507,79.513,79.473,79.512,48810000.0
2007-05-21 09:38:00,79.499,79.502,79.472,79.501,94790000.0
2007-05-21 09:39:00,79.483,79.504,79.461,79.464,53080000.0
2007-05-21 09:40:00,79.484,79.5,79.471,79.489,100580000.0
2007-05-21 09:41:00,79.482,79.495,79.475,79.475,76090000.0
2007-05-21 09:42:00,79.473,79.513,79.473,79.481,127010000.0
2007-05-21 09:43:00,79.48,79.483,79.464,79.473,116630000.0
2007-05-21 09:44:00,79.476,79.477,79.471,79.476,92190000.0
2007-05-21 09:45:00,79.479,79.548,79.479,79.506,124170000.0
2007-05-21 09:46:00,79.493,79.506,79.473,79.481,153820000.0
2007-05-21 09:47:00,79.473,79.494,79.473,79.494,159050000.0
2007-05-21 09:48:00,79.51,79.51,79.48,79.506,50860000.0
2007-05-21 09:49:00,79.477,79.492,79.477,79.479,77320000.0
2007-05-21 09:50:00,79.502,79.502,79.476,79.5,120110000.0
2007-05-21 09:51:00,79.47,79.549,79.468,79.468,152860000.0
2007-05-21 09:52:00,79.475,79.503,79.472,79.474,72160000.0
2007-05-21 09:53:00,79.493,79.499,79.476,79.499,148750000.0
2007-05-21 09:54:00,79.545,79.545,79.476,79.476,137610000.0
2007-05-21 09:55:00,79.477,79.502,79.457,79.497,100210000.0
2007-05-21 09:56:00,79.483,79.493,79.467,79.481,119570000.0
2007-05-21 09:57:00,79.472,79.5,79.465,79.479,125630000.0
2007-05-21 09:58:00,79.48,79.485,79.472,79.485,67130000.0
2007-05-21 09:59:00,79.498,79.523,79.496,79.508,134240000.0
2007-05-21 10:00:00,79.504,79.528,79.494,79.515,67560000.0
2007-05-21 10:01:00,79.493,79.525,79.492,79.51,95490000.0
2007-05-21 10:03:00,79.512,79.512,79.489,79.503,91430000.0
2007-05-21 10:04:00,79.494,79.505,79.494,79.505,93440000.0
2007-05-21 10:05:00,79.502,79.508,79.502,79.505,80880000.0
2007-05-21 10:06:00,79.521,79.521,79.495,79.495,114940000.0
2007-05-21 10:07:00,79.488,79.513,79.488,79.501,124640000.0
2007-05-21 10:08:00,79.48,79.49,79.478,79.483,151820000.0
2007-05-21 10:09:00,79.495,79.517,79.485,79.493,130210000.0
2007-05-21 10:12:00,79.521,79.521,79.482,79.489,90690000.0
2007-05-21 10:13:00,79.473,79.483,79.473,79.483,95610000.0
2007-05-21 10:15:00,79.527,79.528,79.515,79.516,80040000.0
2007-05-21 10:16:00,79.513,79.519,79.513,79.519,89040000.0
2007-05-21 10:18:00,79.515,79.541,79.515,79.52,88570000.0
2007-05-21 10:19:00,79.504,79.523,79.504,79.506,94300000.0
2007-05-21 10:20:00,79.507,79.511,79.502,79.51,82000000.0
2007-05-21 10:21:00,79.497,79.526,79.497,79.524,110880000.0
2007-05-21 10:22:00,79.527,79.531,79.524,79.529,118430000.0
2007-05-21 10:23:00,79.517,79.52,79.516,79.52,151030000.0
2007-05-21 10:24:00,79.5,79.53,79.5,79.504,141190000.0
2007-05-21 10:25:00,79.492,79.498,79.489,79.489,136810000.0
2007-05-21 10:26:00,79.503,79.524,79.503,79.513,136560000.0
2007-05-21 10:27:00,79.497,79.52,79.497,79.501,157160000.0
2007-05-21 10:29:00,79.521,79.521,79.496,79.498,90780000.0
2007-05-21 10:30:00,79.506,79.529,79.506,79.526,91830000.0
2007-05-21 10:31:00,79.495,79.519,79.495,79.506,78200000.0
2007-05-21 10:32:00,79.485,79.503,79.476,79.503,110990000.0
2007-05-21 10:33:00,79.505,79.517,79.498,79.498,124200000.0
2007-05-21 10:35:00,79.482,79.502,79.482,79.5,91150000.0
2007-05-21 10:36:00,79.523,79.528,79.521,79.523,91540000.0
2007-05-21 10:37:00,79.496,79.51,79.496,79.51,76330000.0
2007-05-21 10:38:00,79.481,79.487,79.48,79.485,111180000.0
2007-05-21 10:39:00,79.49,79.53,79.49,79.523,123310000.0
2007-05-21 10:41:00,79.512,79.512,79.488,79.49,88480000.0
2007-05-21 10:42:00,79.498,79.533,79.498,79.5,98200000.0
2007-05-21 10:43:00,79.504,79.511,79.482,79.509,75680000.0
2007-05-21 10:44:00,79.495,79.51,79.489,79.494,105160000.0
2007-05-21 10:45:00,79.51,79.538,79.488,79.488,114850000.0
2007-05-21 10:46:00,79.499,79.507,79.484,79.495,150560000.0
2007-05-21 10:47:00,79.486,79.511,79.486,79.511,139340000.0
2007-05-21 10:48:00,79.489,79.517,79.488,79.505,135590000.0
2007-05-21 10:49:00,79.517,79.52,79.516,79.516,131460000.0
2007-05-21 10:50:00,79.508,79.526,79.49,79.526,139630000.0
2007-05-21 10:51:00,79.518,79.531,79.498,79.501,129490000.0
2007-05-21 10:52:00,79.536,79.536,79.53,79.53,53770000.0
2007-05-21 10:53:00,79.53,79.53,79.502,79.502,103980000.0
2007-05-21 10:54:00,79.517,79.543,79.492,79.492,58870000.0
2007-05-21 10:55:00,79.48,79.504,79.48,79.481,98510000.0
2007-05-21 10:56:00,79.493,79.509,79.493,79.503,86610000.0
2007-05-21 10:57:00,79.515,79.525,79.509,79.513,132880000.0
2007-05-21 10:58:00,79.496,79.512,79.475,79.51,119180000.0
2007-05-21 10:59:00,79.494,79.513,79.494,79.513,94930000.0
2007-05-21 11:00:00,79.533,79.538,79.526,79.526,138960000.0
2007-05-21 11:01:00,79.498,79.518,79.498,79.509,158680000.0
2007-05-21 11:02:00,79.494,79.512,79.494,79.499,169120000.0
2007-05-21 11:03:00,79.526,79.535,79.499,79.499,52390000.0
2007-05-21 11:04:00,79.494,79.495,79.484,79.485,81550000.0
2007-05-21 11:05:00,79.489,79.493,79.487,79.491,133370000.0
2007-05-21 11:06:00,79.526,79.526,79.52,79.52,148530000.0
2007-05-21 11:08:00,79.484,79.502,79.484,79.502,87720000.0
2007-05-21 11:09:00,79.513,79.525,79.507,79.507,91480000.0
2007-05-21 11:11:00,79.528,79.53,79.524,79.525,95220000.0
2007-05-21 11:12:00,79.513,79.524,79.497,79.523,91540000.0
2007-05-21 11:13:00,79.485,79.514,79.485,79.512,77210000.0
2007-05-21 11:14:00,79.48,79.498,79.467,79.473,113700000.0
2007-05-21 11:15:00,79.498,79.498,79.439,79.439,122950000.0
2007-05-21 11:16:00,79.454,79.474,79.43,79.473,141710000.0
2007-05-21 11:17:00,79.49,79.5,79.454,79.484,134170000.0
2007-05-21 11:18:00,79.458,79.499,79.458,79.476,131560000.0
2007-05-21 11:19:00,79.497,79.497,79.467,79.467,147600000.0
2007-05-21 11:20:00,79.454,79.481,79.454,79.476,154460000.0
2007-05-21 11:21:00,79.446,79.476,79.446,79.465,137130000.0
2007-05-21 11:23:00,79.489,79.489,79.46,79.474,92410000.0
2007-05-21 11:24:00,79.477,79.477,79.428,79.428,93420000.0
2007-05-21 11:25:00,79.426,79.428,79.419,79.419,82020000.0
2007-05-21 11:26:00,79.439,79.479,79.427,79.479,118400000.0
2007-05-21 11:27:00,79.466,79.485,79.457,79.459,123290000.0
2007-05-21 11:28:00,79.452,79.48,79.447,79.456,150410000.0
2007-05-21 11:29:00,79.46,79.483,79.455,79.455,134390000.0
2007-05-21 11:30:00,79.467,79.491,79.464,79.491,142410000.0
2007-05-21 11:31:00,79.475,79.479,79.467,79.467,138790000.0
2007-05-21 11:33:00,79.504,79.505,79.496,79.497,89630000.0
2007-05-21 11:34:00,79.456,79.492,79.456,79.492,97730000.0
2007-05-21 11:35:00,79.481,79.492,79.45,79.453,76850000.0
2007-05-21 11:36:00,79.472,79.488,79.447,79.482,115910000.0
2007-05-21 11:37:00,79.455,79.456,79.448,79.449,123450000.0
2007-05-21 11:39:00,79.488,79.518,79.486,79.513,89220000.0
2007-05-21 11:40:00,79.483,79.487,79.48,79.487,95990000.0
2007-05-21 11:41:00,79.456,79.46,79.45,79.454,73800000.0
2007-05-21 11:42:00,79.46,79.488,79.46,79.482,109340000.0
2007-05-21 11:43:00,79.497,79.498,79.488,79.489,128070000.0
2007-05-21 11:45:00,79.496,79.498,79.486,79.487,92240000.0
2007-05-21 11:46:00,79.468,79.497,79.468,79.495,94550000.0
2007-05-21 11:47:00,79.522,79.522,79.476,79.49,80880000.0
2007-05-21 11:48:00,79.486,79.521,79.486,79.513,112160000.0
2007-05-21 11:50:00,79.482,79.506,79.481,79.481,79140000.0
2007-05-21 11:51:00,79.513,79.526,79.513,79.521,90900000.0
2007-05-21 11:52:00,79.468,79.501,79.466,79.475,71430000.0
2007-05-21 11:53:00,79.466,79.491,79.466,79.47,101410000.0
2007-05-21 11:54:00,79.466,79.498,79.465,79.489,112170000.0
2007-05-21 11:55:00,79.468,79.471,79.466,79.47,133760000.0
2007-05-21 11:56:00,79.492,79.497,79.468,79.481,126500000.0
2007-05-21 11:57:00,79.471,79.498,79.451,79.462,128860000.0
2007-05-21 11:58:00,79.485,79.485,79.449,79.451,130520000.0
2007-05-21 11:59:00,79.444,79.476,79.444,79.471,131860000.0
2007-05-21 12:00:00,79.487,79.488,79.45,79.455,138890000.0
2007-05-21 12:01:00,79.445,79.464,79.445,79.464,54130000.0
2007-05-21 12:02:00,79.433,79.445,79.432,79.445,92980000.0
2007-05-21 12:03:00,79.451,79.467,79.443,79.443,49280000.0
2007-05-21 12:04:00,79.444,79.444,79.438,79.441,98350000.0
2007-05-21 12:05:00,79.446,79.446,79.435,79.435,73010000.0
2007-05-21 12:06:00,79.452,79.486,79.446,79.475,123860000.0
2007-05-21 12:07:00,79.436,79.458,79.433,79.458,118260000.0
2007-05-21 12:08:00,79.466,79.471,79.461,79.465,100920000.0
2007-05-21 12:09:00,79.464,79.496,79.464,79.492,131060000.0
2007-05-21 12:10:00,79.46,79.46,79.427,79.431,145080000.0
2007-05-21 12:11:00,79.429,79.459,79.429,79.454,168360000.0
2007-05-21 12:12:00,79.465,79.479,79.465,79.477,48270000.0
2007-05-21 12:13:00,79.468,79.468,79.459,79.461,75530000.0
2007-05-21 12:14:00,79.428,79.454,79.428,79.451,120620000.0
2007-05-21 12:15:00,79.451,79.463,79.45,79.454,134080000.0
2007-05-21 12:16:00,79.446,79.466,79.435,79.466,70090000.0
2007-05-21 12:17:00,79.457,79.475,79.444,79.47,135570000.0
2007-05-21 12:18:00,79.462,79.494,79.458,79.493,129690000.0
2007-05-21 12:19:00,79.463,79.493,79.456,79.482,103370000.0
2007-05-21 12:20:00,79.463,79.49,79.463,79.471,114930000.0
2007-05-21 12:21:00,79.487,79.5,79.478,79.496,120500000.0
2007-05-21 12:22:00,79.474,79.496,79.47,79.476,66220000.0
2007-05-21 12:23:00,79.475,79.499,79.465,79.465,136910000.0
2007-05-21 12:24:00,79.489,79.497,79.465,79.493,79510000.0
2007-05-21 12:25:00,79.475,79.484,79.472,79.484,100360000.0
2007-05-21 12:26:00,79.459,79.467,79.459,79.467,56110000.0
2007-05-21 12:27:00,79.464,79.489,79.464,79.489,47640000.0
2007-05-21 12:28:00,79.479,79.492,79.477,79.48,42750000.0
2007-05-21 12:29:00,79.473,79.495,79.473,79.495,67330000.0
2007-05-21 12:30:00,79.515,79.518,79.509,79.509,71220000.0
2007-05-21 12:32:00,79.472,79.49,79.472,79.49,86850000.0
2007-05-21 12:33:00,79.519,79.519,79.493,79.511,89320000.0
2007-05-21 12:34:00,79.503,79.525,79.493,79.515,75300000.0
2007-05-21 12:35:00,79.52,79.531,79.508,79.517,98810000.0
2007-05-21 12:36:00,79.538,79.547,79.526,79.546,110860000.0
2007-05-21 12:37:00,79.543,79.572,79.541,79.558,134400000.0
2007-05-21 12:38:00,79.56,79.586,79.548,79.548,123310000.0
2007-05-21 12:39:00,79.57,79.581,79.535,79.552,128750000.0
2007-05-21 12:40:00,79.558,79.58,79.543,79.559,124130000.0
2007-05-21 12:41:00,79.566,79.579,79.554,79.562,136680000.0
2007-05-21 12:42:00,79.559,79.6,79.557,79.589,126750000.0
2007-05-21 12:43:00,79.558,79.576,79.553,79.564,52560000.0
2007-05-21 12:44:00,79.544,79.569,79.537,79.569,95460000.0
2007-05-21 12:45:00,79.56,79.574,79.56,79.568,51570000.0
2007-05-21 12:46:00,79.567,79.588,79.565,79.57,99520000.0
2007-05-21 12:47:00,79.572,79.588,79.571,79.571,73800000.0
2007-05-21 12:48:00,79.578,79.588,79.555,79.573,128140000.0
2007-05-21 12:49:00,79.558,79.577,79.556,79.556,126510000.0
2007-05-21 12:50:00,79.571,79.571,79.541,79.556,94490000.0
2007-05-21 12:51:00,79.532,79.553,79.516,79.539,130050000.0
2007-05-21 12:52:00,79.525,79.549,79.523,79.541,158670000.0
2007-05-21 12:53:00,79.531,79.544,79.531,79.544,169200000.0
2007-05-21 12:54:00,79.533,79.548,79.516,79.523,56610000.0
2007-05-21 12:55:00,79.542,79.542,79.522,79.528,79260000.0
2007-05-21 12:56:00,79.543,79.543,79.525,79.526,130470000.0
2007-05-21 12:57:00,79.513,79.539,79.509,79.516,146950000.0
2007-05-21 12:58:00,79.524,79.53,79.508,79.53,79140000.0
2007-05-21 12:59:00,79.522,79.533,79.51,79.524,145870000.0
2007-05-21 13:00:00,79.507,79.54,79.504,79.518,130930000.0
2007-05-21 13:01:00,79.523,79.543,79.522,79.532,111240000.0
2007-05-21 13:02:00,79.543,79.543,79.516,79.516,121670000.0
2007-05-21 13:03:00,79.534,79.538,79.518,79.518,120260000.0
2007-05-21 13:04:00,79.52,79.543,79.515,79.534,59650000.0
2007-05-21 13:05:00,79.527,79.55,79.527,79.532,139870000.0
2007-05-21 13:06:00,79.526,79.558,79.526,79.531,75260000.0
2007-05-21 13:07:00,79.552,79.57,79.552,79.569,99090000.0
2007-05-21 13:09:00,79.554,79.578,79.554,79.564,91840000.0
2007-05-21 13:10:00,79.559,79.575,79.559,79.575,89530000.0
2007-05-21 13:11:00,79.569,79.58,79.564,79.568,74870000.0
2007-05-21 13:12:00,79.624,79.624,79.564,79.564,118380000.0
2007-05-21 13:13:00,79.563,79.571,79.543,79.564,130510000.0
2007-05-21 13:14:00,79.549,79.572,79.545,79.566,156730000.0
2007-05-21 13:15:00,79.552,79.571,79.543,79.565,133930000.0
2007-05-21 13:16:00,79.555,79.566,79.544,79.544,136590000.0
2007-05-21 13:17:00,79.547,79.57,79.542,79.563,141420000.0
2007-05-21 13:18:00,79.561,79.567,79.556,79.557,152800000.0
2007-05-21 13:19:00,79.53,79.558,79.529,79.558,133970000.0
2007-05-21 13:21:00,79.56,79.593,79.556,79.571,89280000.0
2007-05-21 13:22:00,79.553,79.569,79.541,79.553,102000000.0
2007-05-21 13:23:00,79.568,79.574,79.554,79.554,77930000.0
2007-05-21 13:24:00,79.571,79.586,79.556,79.57,110440000.0
2007-05-21 13:25:00,79.562,79.573,79.55,79.565,126720000.0
2007-05-21 13:26:00,79.555,79.559,79.55,79.555,152900000.0
2007-05-21 13:27:00,79.566,79.591,79.557,79.574,133400000.0
2007-05-21 13:28:00,79.566,79.573,79.553,79.573,139070000.0
2007-05-21 13:29:00,79.552,79.563,79.552,79.562,133630000.0
2007-05-21 13:30:00,79.566,79.58,79.566,79.567,156980000.0
2007-05-21 13:31:00,79.555,79.582,79.555,79.576,129900000.0
2007-05-21 13:32:00,79.568,79.58,79.566,79.58,58300000.0
2007-05-21 13:33:00,79.562,79.58,79.558,79.578,103520000.0
2007-05-21 13:34:00,79.558,79.58,79.558,79.574,52470000.0
2007-05-21 13:35:00,79.584,79.585,79.579,79.581,114300000.0
2007-05-21 13:36:00,79.558,79.575,79.557,79.569,76370000.0
2007-05-21 13:38:00,79.534,79.554,79.514,79.541,86730000.0
2007-05-21 13:39:00,79.557,79.557,79.525,79.552,93790000.0
2007-05-21 13:40:00,79.537,79.581,79.536,79.567,85140000.0
2007-05-21 13:41:00,79.585,79.585,79.571,79.572,114950000.0
2007-05-21 13:42:00,79.559,79.579,79.534,79.576,124650000.0
2007-05-21 13:43:00,79.578,79.581,79.576,79.58,147850000.0
2007-05-21 13:44:00,79.552,79.565,79.545,79.552,124710000.0
2007-05-21 13:45:00,79.58,79.582,79.558,79.572,136910000.0
2007-05-21 13:46:00,79.55,79.57,79.544,79.556,124450000.0
2007-05-21 13:47:00,79.561,79.561,79.535,79.544,148140000.0
2007-05-21 13:48:00,79.588,79.588,79.546,79.547,137280000.0
2007-05-21 13:49:00,79.545,79.546,79.54,79.542,52200000.0
2007-05-21 13:50:00,79.546,79.549,79.539,79.549,106880000.0
2007-05-21 13:51:00,79.577,79.587,79.564,79.568,53230000.0
2007-05-21 13:52:00,79.56,79.564,79.558,79.563,106890000.0
2007-05-21 13:53:00,79.562,79.579,79.553,79.563,85390000.0
2007-05-21 13:54:00,79.604,79.608,79.595,79.595,138710000.0
2007-05-21 13:55:00,79.568,79.585,79.551,79.585,126940000.0
2007-05-21 13:56:00,79.558,79.578,79.558,79.578,107880000.0
2007-05-21 13:57:00,79.553,79.579,79.553,79.57,132180000.0
2007-05-21 13:59:00,79.539,79.549,79.539,79.544,89370000.0
2007-05-21 14:00:00,79.558,79.589,79.558,79.589,92130000.0
2007-05-21 14:01:00,79.589,79.594,79.582,79.594,78500000.0
2007-05-21 14:02:00,79.59,79.603,79.573,79.573,111950000.0
2007-05-21 14:03:00,79.595,79.595,79.573,79.578,127840000.0
2007-05-21 14:05:00,79.577,79.577,79.572,79.574,81420000.0
2007-05-21 14:06:00,79.598,79.602,79.577,79.577,87930000.0
2007-05-21 14:07:00,79.583,79.584,79.57,79.57,71180000.0
2007-05-21 14:08:00,79.561,79.577,79.556,79.565,106000000.0
2007-05-21 14:09:00,79.575,79.597,79.568,79.569,103480000.0
2007-05-21 14:10:00,79.565,79.568,79.559,79.568,132520000.0
2007-05-21 14:11:00,79.564,79.568,79.561,79.561,121910000.0
2007-05-21 14:12:00,79.559,79.59,79.559,79.58,115660000.0
2007-05-21 14:13:00,79.566,79.569,79.558,79.564,128020000.0
2007-05-21 14:14:00,79.557,79.569,79.555,79.556,136640000.0
2007-05-21 14:15:00,79.572,79.589,79.556,79.58,130060000.0
2007-05-21 14:16:00,79.564,79.569,79.559,79.563,52100000.0
2007-05-21 14:17:00,79.567,79.576,79.563,79.576,102950000.0
2007-05-21 14:18:00,79.557,79.596,79.544,79.552,55160000.0
2007-05-21 14:19:00,79.541,79.546,79.537,79.544,99730000.0
2007-05-21 14:20:00,79.564,79.577,79.551,79.577,77620000.0
2007-05-21 14:21:00,79.553,79.585,79.552,79.555,125700000.0
2007-05-21 14:22:00,79.561,79.563,79.537,79.555,120790000.0
2007-05-21 14:23:00,79.546,79.56,79.537,79.555,97010000.0
2007-05-21 14:24:00,79.574,79.575,79.564,79.564,125360000.0
2007-05-21 14:25:00,79.52,79.546,79.513,79.544,145090000.0
2007-05-21 14:26:00,79.535,79.558,79.535,79.558,168390000.0
2007-05-21 14:27:00,79.532,79.558,79.529,79.537,49260000.0
2007-05-21 14:28:00,79.527,79.543,79.527,79.543,76480000.0
2007-05-21 14:29:00,79.552,79.552,79.523,79.532,121950000.0
2007-05-21 14:30:00,79.523,79.569,79.523,79.569,144670000.0
2007-05-21 14:31:00,79.542,79.564,79.541,79.543,68880000.0
2007-05-21 14:32:00,79.559,79.57,79.536,79.543,135620000.0
2007-05-21 14:33:00,79.55,79.571,79.545,79.562,128990000.0
2007-05-21 14:34:00,79.58,79.581,79.551,79.571,109020000.0
2007-05-21 14:35:00,79.587,79.588,79.58,79.588,118260000.0
2007-05-21 14:36:00,79.578,79.582,79.537,79.563,118670000.0
2007-05-21 14:37:00,79.553,79.57,79.538,79.538,68790000.0
2007-05-21 14:38:00,79.544,79.559,79.537,79.537,128180000.0
2007-05-21 14:39:00,79.553,79.572,79.541,79.547,78770000.0
2007-05-21 14:40:00,79.569,79.57,79.543,79.543,99730000.0
2007-05-21 14:41:00,79.567,79.567,79.561,79.561,55110000.0
2007-05-21 14:42:00,79.568,79.568,79.558,79.565,53320000.0
2007-05-21 14:44:00,79.55,79.57,79.547,79.57,90890000.0
2007-05-21 14:45:00,79.556,79.588,79.556,79.588,94590000.0
2007-05-21 14:46:00,79.556,79.572,79.545,79.549,77550000.0
2007-05-21 14:48:00,79.542,79.571,79.542,79.547,82020000.0
2007-05-21 14:49:00,79.571,79.582,79.562,79.582,83340000.0
2007-05-21 14:50:00,79.557,79.584,79.557,79.584,71530000.0
2007-05-21 14:51:00,79.568,79.59,79.568,79.569,102190000.0
2007-05-21 14:52:00,79.559,79.583,79.559,79.583,113170000.0
2007-05-21 14:53:00,79.578,79.581,79.576,79.58,135420000.0
2007-05-21 14:54:00,79.592,79.596,79.582,79.587,114560000.0
2007-05-21 14:55:00,79.551,79.558,79.548,79.548,118150000.0
2007-05-21 14:56:00,79.558,79.572,79.55,79.55,122210000.0
2007-05-21 14:57:00,79.578,79.578,79.56,79.578,127420000.0
2007-05-21 14:58:00,79.551,79.575,79.551,79.568,125320000.0
2007-05-21 14:59:00,79.567,79.58,79.556,79.574,54130000.0
2007-05-21 15:00:00,79.583,79.59,79.568,79.579,94690000.0
2007-05-21 15:01:00,79.559,79.579,79.551,79.551,56210000.0
2007-05-21 15:02:00,79.577,79.579,79.556,79.556,94780000.0
2007-05-21 15:03:00,79.589,79.591,79.57,79.572,72590000.0
2007-05-21 15:04:00,79.564,79.564,79.525,79.525,125050000.0
2007-05-21 15:05:00,79.525,79.543,79.506,79.506,115920000.0
2007-05-21 15:06:00,79.552,79.552,79.515,79.516,94270000.0
2007-05-21 15:07:00,79.522,79.531,79.51,79.515,115290000.0
2007-05-21 15:08:00,79.532,79.537,79.503,79.515,143380000.0
2007-05-21 15:09:00,79.53,79.53,79.505,79.524,156890000.0
2007-05-21 15:10:00,79.503,79.532,79.503,79.532,46670000.0
2007-05-21 15:11:00,79.507,79.53,79.504,79.523,74590000.0
2007-05-21 15:12:00,79.517,79.545,79.517,79.542,123370000.0
2007-05-21 15:13:00,79.527,79.528,79.505,79.528,137500000.0
2007-05-21 15:14:00,79.516,79.517,79.508,79.508,63100000.0
2007-05-21 15:15:00,79.522,79.536,79.514,79.52,130870000.0
2007-05-21 15:16:00,79.546,79.546,79.525,79.526,121880000.0
2007-05-21 15:17:00,79.537,79.554,79.534,79.554,107860000.0
2007-05-21 15:18:00,79.553,79.576,79.527,79.538,129660000.0
2007-05-21 15:19:00,79.551,79.553,79.525,79.553,120480000.0
2007-05-21 15:20:00,79.524,79.54,79.516,79.516,70530000.0
2007-05-21 15:21:00,79.52,79.55,79.515,79.523,130530000.0
2007-05-21 15:22:00,79.547,79.549,79.546,79.546,80510000.0
2007-05-21 15:23:00,79.525,79.549,79.51,79.522,95030000.0
2007-05-21 15:24:00,79.517,79.544,79.517,79.544,59800000.0
2007-05-21 15:25:00,79.534,79.54,79.517,79.526,40870000.0
2007-05-21 15:26:00,79.508,79.51,79.507,79.507,41360000.0
2007-05-21 15:27:00,79.528,79.546,79.5,79.527,66450000.0
2007-05-21 15:28:00,79.502,79.522,79.497,79.512,71410000.0
2007-05-21 15:29:00,79.525,79.547,79.48,79.491,99440000.0
2007-05-21 15:30:00,79.489,79.508,79.479,79.5,53760000.0
2007-05-21 15:31:00,79.476,79.503,79.476,79.499,92220000.0
2007-05-21 15:32:00,79.482,79.506,79.481,79.506,114740000.0
2007-05-21 15:33:00,79.498,79.518,79.477,79.477,93230000.0
2007-05-21 15:34:00,79.478,79.484,79.465,79.474,79060000.0
2007-05-21 15:36:00,79.456,79.491,79.456,79.479,94810000.0
2007-05-21 15:37:00,79.447,79.467,79.446,79.467,93060000.0
2007-05-21 15:38:00,79.448,79.469,79.447,79.462,76410000.0
2007-05-21 15:39:00,79.443,79.478,79.437,79.44,111490000.0
2007-05-21 15:40:00,79.435,79.442,79.423,79.423,117040000.0
2007-05-21 15:41:00,79.407,79.427,79.39,79.404,144890000.0
2007-05-21 15:42:00,79.419,79.458,79.419,79.456,127530000.0
2007-05-21 15:43:00,79.428,79.439,79.428,79.43,134170000.0
2007-05-21 15:44:00,79.437,79.44,79.436,79.436,137900000.0
2007-05-21 15:45:00,79.437,79.457,79.437,79.455,146850000.0
2007-05-21 15:46:00,79.433,79.443,79.429,79.442,136340000.0
2007-05-21 15:47:00,79.422,79.427,79.42,79.422,57670000.0
2007-05-21 15:48:00,79.432,79.454,79.415,79.431,111760000.0
2007-05-21 15:49:00,79.448,79.45,79.447,79.447,54750000.0
2007-05-21 15:51:00,79.447,79.464,79.433,79.456,88900000.0
2007-05-21 15:52:00,79.44,79.44,79.427,79.434,94060000.0
2007-05-21 15:53:00,79.442,79.452,79.434,79.44,75070000.0
2007-05-21 15:54:00,79.461,79.464,79.441,79.457,104040000.0
2007-05-21 15:55:00,79.467,79.478,79.452,79.452,131900000.0
2007-05-21 15:56:00,79.456,79.458,79.451,79.451,146440000.0
2007-05-21 15:57:00,79.462,79.482,79.458,79.482,129080000.0
2007-05-21 15:58:00,79.47,79.47,79.448,79.458,133400000.0
2007-05-21 15:59:00,79.464,79.464,79.434,79.454,141190000.0
2007-05-21 16:00:00,79.436,79.471,79.436,79.456,149930000.0
2007-05-21 16:01:00,79.478,79.483,79.452,79.469,143330000.0
2007-05-21 16:03:00,79.486,79.489,79.475,79.476,75870000.0
2007-05-21 16:05:00,79.444,79.453,79.443,79.451,90190000.0
2007-05-21 16:06:00,79.503,79.51,79.501,79.502,90950000.0
2007-05-21 16:07:00,79.43,79.438,79.43,79.436,76230000.0
2007-05-21 16:08:00,79.469,79.47,79.466,79.467,110050000.0
2007-05-21 16:09:00,79.473,79.476,79.469,79.471,124770000.0
2007-05-21 16:10:00,79.457,79.46,79.456,79.46,151540000.0
2007-05-21 16:11:00,79.45,79.464,79.443,79.464,131890000.0
2007-05-21 16:12:00,79.467,79.477,79.46,79.474,136490000.0
2007-05-21 16:13:00,79.456,79.465,79.449,79.465,135230000.0
2007-05-21 16:15:00,79.486,79.486,79.476,79.476,83690000.0
2007-05-21 16:16:00,79.463,79.473,79.451,79.454,85540000.0
2007-05-21 16:17:00,79.459,79.47,79.452,79.463,78420000.0
2007-05-21 16:18:00,79.447,79.479,79.447,79.474,110270000.0
2007-05-21 16:19:00,79.46,79.475,79.454,79.456,116960000.0
2007-05-21 16:20:00,79.454,79.459,79.449,79.459,145250000.0
2007-05-21 16:21:00,79.476,79.482,79.458,79.458,121870000.0
2007-05-21 16:22:00,79.462,79.47,79.451,79.451,135820000.0
2007-05-21 16:23:00,79.459,79.469,79.445,79.462,129570000.0
2007-05-21 16:24:00,79.436,79.465,79.435,79.441,138630000.0
2007-05-21 16:25:00,79.46,79.464,79.444,79.454,130580000.0
2007-05-21 16:26:00,79.452,79.464,79.45,79.464,48750000.0
2007-05-21 16:27:00,79.487,79.487,79.48,79.481,97200000.0
2007-05-21 16:28:00,79.446,79.471,79.446,79.464,54300000.0
2007-05-21 16:29:00,79.454,79.481,79.452,79.455,93830000.0
2007-05-21 16:30:00,79.463,79.486,79.455,79.481,81290000.0
2007-05-21 16:31:00,79.448,79.462,79.442,79.462,136090000.0
2007-05-21 16:32:00,79.462,79.47,79.456,79.47,122230000.0
2007-05-21 16:33:00,79.496,79.498,79.487,79.489,101440000.0
2007-05-21 16:34:00,79.455,79.482,79.455,79.482,136940000.0
2007-05-21 16:35:00,79.477,79.492,79.475,79.478,157220000.0
2007-05-21 16:36:00,79.473,79.517,79.473,79.483,181020000.0
2007-05-21 16:37:00,79.468,79.477,79.468,79.471,50810000.0
2007-05-21 16:39:00,79.497,79.516,79.481,79.513,89410000.0
2007-05-21 16:40:00,79.464,79.48,79.464,79.48,92410000.0
2007-05-21 16:41:00,79.459,79.469,79.447,79.46,76300000.0
2007-05-21 16:42:00,79.456,79.491,79.456,79.475,117050000.0
2007-05-21 16:44:00,79.471,79.491,79.471,79.475,83500000.0
2007-05-21 16:45:00,79.501,79.512,79.494,79.512,89460000.0
2007-05-21 16:46:00,79.485,79.511,79.485,79.49,74190000.0
2007-05-21 16:47:00,79.502,79.502,79.483,79.489,107970000.0
2007-05-21 16:48:00,79.541,79.541,79.518,79.52,123150000.0
2007-05-21 16:49:00,79.518,79.534,79.516,79.529,141840000.0
2007-05-21 16:50:00,79.532,79.532,79.512,79.519,126870000.0
2007-05-21 16:51:00,79.54,79.544,79.534,79.544,128180000.0
2007-05-21 16:52:00,79.545,79.571,79.545,79.556,135860000.0
2007-05-21 16:53:00,79.537,79.555,79.525,79.548,146500000.0
2007-05-21 16:54:00,79.541,79.562,79.541,79.556,134110000.0
2007-05-21 16:55:00,79.559,79.567,79.546,79.554,52270000.0
2007-05-21 16:56:00,79.553,79.565,79.553,79.565,99370000.0
2007-05-21 16:57:00,79.544,79.568,79.528,79.531,56100000.0
2007-05-21 16:58:00,79.525,79.546,79.524,79.546,99760000.0
2007-05-21 16:59:00,79.548,79.562,79.535,79.543,71160000.0
2007-05-21 17:00:00,79.536,79.57,79.511,79.523,134480000.0
2007-05-21 17:01:00,79.535,79.545,79.518,79.53,120670000.0
2007-05-21 17:02:00,79.521,79.528,79.518,79.518,106310000.0
2007-05-21 17:03:00,79.515,79.54,79.511,79.531,140820000.0
2007-05-21 17:04:00,79.498,79.513,79.498,79.513,153690000.0
2007-05-21 17:05:00,79.506,79.524,79.501,79.524,174430000.0
2007-05-21 17:06:00,79.525,79.537,79.508,79.521,47300000.0
2007-05-21 17:07:00,79.515,79.525,79.506,79.516,78510000.0
2007-05-21 17:08:00,79.511,79.524,79.506,79.52,137420000.0
2007-05-21 17:09:00,79.54,79.544,79.518,79.527,152200000.0
2007-05-21 17:12:00,79.518,79.539,79.516,79.532,87660000.0
2007-05-21 17:13:00,79.525,79.548,79.525,79.535,97280000.0
2007-05-21 17:14:00,79.552,79.561,79.544,79.547,80710000.0
2007-05-21 17:15:00,79.568,79.57,79.554,79.559,107270000.0
2007-05-21 17:16:00,79.567,79.588,79.557,79.569,115580000.0
2007-05-21 17:17:00,79.558,79.574,79.552,79.561,151180000.0
2007-05-21 17:18:00,79.577,79.641,79.573,79.595,137730000.0
2007-05-21 17:19:00,79.606,79.612,79.593,79.594,131610000.0
2007-05-21 17:20:00,79.601,79.611,79.596,79.611,129000000.0
2007-05-21 17:21:00,79.612,79.63,79.611,79.625,151440000.0
2007-05-21 17:22:00,79.584,79.608,79.577,79.589,142200000.0
2007-05-21 17:23:00,79.582,79.593,79.571,79.588,54470000.0
2007-05-21 17:24:00,79.588,79.588,79.566,79.571,103700000.0
2007-05-21 17:25:00,79.563,79.578,79.563,79.567,59630000.0
2007-05-21 17:26:00,79.548,79.555,79.535,79.555,111580000.0
2007-05-21 17:27:00,79.549,79.563,79.54,79.553,85970000.0
2007-05-21 17:30:00,79.575,79.577,79.567,79.568,85450000.0
2007-05-21 17:31:00,79.547,79.56,79.541,79.552,99540000.0
2007-05-21 17:32:00,79.543,79.552,79.539,79.546,77540000.0
2007-05-21 17:33:00,79.566,79.578,79.542,79.551,114980000.0
2007-05-21 17:34:00,79.556,79.56,79.554,79.558,129260000.0
2007-05-21 17:35:00,79.549,79.561,79.543,79.557,146510000.0
2007-05-21 17:36:00,79.561,79.571,79.555,79.566,134550000.0
2007-05-21 17:37:00,79.543,79.559,79.532,79.557,136120000.0
2007-05-21 17:38:00,79.546,79.556,79.546,79.547,139970000.0
2007-05-21 17:39:00,79.56,79.589,79.549,79.561,141880000.0
2007-05-21 17:40:00,79.552,79.561,79.543,79.546,137410000.0
2007-05-21 17:41:00,79.578,79.58,79.577,79.578,54990000.0
2007-05-21 17:42:00,79.569,79.575,79.569,79.572,105700000.0
2007-05-21 17:44:00,79.538,79.544,79.524,79.532,85670000.0
2007-05-21 17:45:00,79.573,79.58,79.572,79.573,91620000.0
2007-05-21 17:46:00,79.536,79.547,79.536,79.544,84840000.0
2007-05-21 17:47:00,79.519,79.52,79.516,79.517,107490000.0
2007-05-21 17:48:00,79.533,79.547,79.529,79.538,121770000.0
2007-05-21 17:49:00,79.55,79.566,79.55,79.565,140690000.0
2007-05-21 17:50:00,79.543,79.548,79.541,79.542,131900000.0
2007-05-21 17:51:00,79.524,79.577,79.521,79.553,135250000.0
2007-05-21 17:52:00,79.547,79.55,79.546,79.546,129660000.0
2007-05-21 17:53:00,79.557,79.558,79.552,79.553,139050000.0
2007-05-21 17:54:00,79.555,79.559,79.528,79.528,142110000.0
2007-05-21 17:55:00,79.533,79.533,79.512,79.522,54510000.0
2007-05-21 17:56:00,79.53,79.542,79.525,79.538,107990000.0
2007-05-21 17:57:00,79.558,79.558,79.51,79.51,51210000.0
2007-05-21 17:58:00,79.524,79.538,79.513,79.52,102690000.0
2007-05-21 17:59:00,79.507,79.509,79.504,79.505,78350000.0
2007-05-21 18:00:00,79.52,79.529,79.506,79.508,133980000.0
2007-05-21 18:01:00,79.533,79.534,79.524,79.531,123110000.0
2007-05-21 18:02:00,79.502,79.522,79.502,79.522,111700000.0
2007-05-21 18:03:00,79.522,79.548,79.518,79.541,135660000.0
2007-05-21 18:06:00,79.539,79.541,79.504,79.533,85280000.0
2007-05-21 18:07:00,79.521,79.521,79.504,79.505,94010000.0
2007-05-21 18:08:00,79.506,79.506,79.498,79.503,80790000.0
2007-05-21 18:09:00,79.538,79.547,79.532,79.532,108950000.0
2007-05-21 18:11:00,79.517,79.534,79.507,79.509,89840000.0
2007-05-21 18:12:00,79.523,79.542,79.513,79.535,94310000.0
2007-05-21 18:13:00,79.546,79.549,79.537,79.539,80810000.0
2007-05-21 18:14:00,79.537,79.553,79.521,79.55,116230000.0
2007-05-21 18:15:00,79.557,79.577,79.545,79.565,119130000.0
2007-05-21 18:16:00,79.58,79.58,79.546,79.557,146740000.0
2007-05-21 18:17:00,79.558,79.573,79.553,79.568,130280000.0
2007-05-21 18:18:00,79.554,79.575,79.549,79.558,143630000.0
2007-05-21 18:21:00,79.555,79.568,79.541,79.561,84740000.0
2007-05-21 18:22:00,79.571,79.573,79.559,79.563,88260000.0
2007-05-21 18:24:00,79.547,79.584,79.537,79.54,86350000.0
2007-05-21 18:25:00,79.543,79.555,79.543,79.555,91340000.0
2007-05-21 18:26:00,79.571,79.593,79.546,79.592,75180000.0
2007-05-21 18:27:00,79.576,79.601,79.573,79.594,110970000.0
2007-05-21 18:28:00,79.564,79.582,79.564,79.582,118650000.0
2007-05-21 18:29:00,79.565,79.594,79.564,79.594,138720000.0
2007-05-21 18:30:00,79.627,79.627,79.62,79.621,129020000.0
2007-05-21 18:31:00,79.57,79.588,79.557,79.58,124060000.0
2007-05-21 18:32:00,79.577,79.605,79.577,79.605,132820000.0
2007-05-21 18:33:00,79.615,79.617,79.59,79.59,144710000.0
2007-05-21 18:34:00,79.593,79.601,79.59,79.597,129860000.0
2007-05-21 18:35:00,79.62,79.621,79.599,79.61,52660000.0
2007-05-21 18:36:00,79.637,79.64,79.616,79.637,100060000.0
2007-05-21 18:37:00,79.629,79.63,79.627,79.627,58130000.0
2007-05-21 18:38:00,79.606,79.619,79.604,79.616,98790000.0
2007-05-21 18:39:00,79.645,79.645,79.604,79.604,79190000.0
2007-05-21 18:40:00,79.617,79.634,79.615,79.628,128650000.0
2007-05-21 18:41:00,79.611,79.623,79.606,79.623,134820000.0
2007-05-21 18:42:00,79.621,79.639,79.614,79.632,99640000.0
2007-05-21 18:43:00,79.599,79.613,79.593,79.603,139470000.0
2007-05-21 18:44:00,79.599,79.616,79.599,79.613,166210000.0
2007-05-21 18:45:00,79.596,79.63,79.593,79.621,181190000.0
2007-05-21 18:46:00,79.615,79.617,79.611,79.616,53510000.0
2007-05-21 18:48:00,79.586,79.617,79.586,79.611,77180000.0
2007-05-21 18:50:00,79.585,79.606,79.585,79.601,91530000.0
2007-05-21 18:51:00,79.576,79.608,79.576,79.606,94490000.0
2007-05-21 18:52:00,79.59,79.607,79.585,79.594,73730000.0
2007-05-21 18:53:00,79.588,79.6,79.583,79.583,117590000.0
2007-05-21 18:54:00,79.569,79.58,79.563,79.58,123830000.0
2007-05-21 18:55:00,79.573,79.573,79.555,79.562,155290000.0
2007-05-21 18:56:00,79.575,79.589,79.573,79.586,129190000.0
2007-05-21 18:57:00,79.566,79.598,79.566,79.586,131210000.0
2007-05-21 18:59:00,79.563,79.576,79.562,79.572,91110000.0
2007-05-21 19:00:00,79.583,79.589,79.581,79.584,96140000.0
2007-05-21 19:01:00,79.554,79.564,79.553,79.564,80890000.0
2007-05-21 19:02:00,79.561,79.568,79.552,79.552,114020000.0
2007-05-21 19:03:00,79.571,79.589,79.569,79.583,127310000.0
2007-05-21 19:05:00,79.549,79.561,79.546,79.553,97530000.0
2007-05-21 19:06:00,79.583,79.59,79.58,79.582,92860000.0
2007-05-21 19:07:00,79.535,79.543,79.535,79.543,79680000.0
2007-05-21 19:08:00,79.548,79.57,79.548,79.555,117100000.0
2007-05-21 19:09:00,79.563,79.577,79.554,79.566,117550000.0
2007-05-21 19:10:00,79.565,79.566,79.546,79.546,151800000.0
2007-05-21 19:11:00,79.55,79.568,79.544,79.568,135740000.0
2007-05-21 19:12:00,79.574,79.586,79.566,79.579,138240000.0
2007-05-21 19:14:00,79.571,79.584,79.571,79.582,85240000.0
2007-05-21 19:15:00,79.583,79.587,79.581,79.585,98660000.0
2007-05-21 19:16:00,79.566,79.586,79.566,79.575,84040000.0
2007-05-21 19:17:00,79.554,79.563,79.554,79.563,110750000.0
2007-05-21 19:18:00,79.561,79.581,79.547,79.547,120100000.0
2007-05-21 19:19:00,79.547,79.555,79.543,79.555,142130000.0
2007-05-21 19:20:00,79.554,79.565,79.553,79.565,138450000.0
2007-05-21 19:21:00,79.563,79.581,79.563,79.576,139230000.0
2007-05-21 19:24:00,79.582,79.586,79.575,79.575,81280000.0
2007-05-21 19:27:00,79.58,79.58,79.554,79.565,80910000.0
2007-05-21 19:29:00,79.566,79.576,79.565,79.572,91270000.0
2007-05-21 19:30:00,79.583,79.592,79.581,79.585,92950000.0
2007-05-21 19:31:00,79.554,79.565,79.553,79.557,77170000.0
2007-05-21 19:32:00,79.567,79.57,79.557,79.565,113670000.0
2007-05-21 19:33:00,79.582,79.582,79.555,79.576,124160000.0
2007-05-21 19:36:00,79.604,79.606,79.596,79.596,79580000.0
2007-05-21 19:38:00,79.564,79.567,79.555,79.556,88210000.0
2007-05-21 19:39:00,79.593,79.599,79.59,79.59,90500000.0
2007-05-21 19:42:00,79.558,79.577,79.554,79.574,83340000.0
2007-05-21 19:44:00,79.537,79.548,79.523,79.529,89050000.0
2007-05-21 19:45:00,79.515,79.551,79.515,79.532,98500000.0
2007-05-21 19:46:00,79.522,79.527,79.522,79.525,79710000.0
2007-05-21 19:47:00,79.522,79.526,79.52,79.52,115230000.0
2007-05-21 19:48:00,79.532,79.564,79.527,79.528,120910000.0
2007-05-21 19:49:00,79.529,79.537,79.52,79.537,146610000.0
2007-05-21 19:50:00,79.511,79.524,79.511,79.524,129710000.0
2007-05-21 19:51:00,79.54,79.54,79.502,79.504,134730000.0
2007-05-21 19:52:00,79.505,79.507,79.5,79.506,136100000.0
2007-05-21 19:54:00,79.529,79.529,79.5,79.5,78650000.0
2007-05-21 19:56:00,79.517,79.52,79.514,79.515,92480000.0
2007-05-21 19:57:00,79.533,79.539,79.531,79.534,95580000.0
2007-05-21 19:58:00,79.511,79.519,79.511,79.516,81290000.0
2007-05-21 19:59:00,79.539,79.544,79.524,79.542,113760000.0
2007-05-21 20:00:00,79.54,79.552,79.534,79.549,124100000.0
2007-05-21 20:01:00,79.52,79.535,79.52,79.535,147420000.0
2007-05-21 20:02:00,79.51,79.511,79.506,79.509,136430000.0
2007-05-21 20:03:00,79.554,79.557,79.548,79.55,140260000.0
2007-05-21 20:05:00,79.533,79.54,79.531,79.533,91860000.0
2007-05-21 20:06:00,79.541,79.547,79.534,79.536,98850000.0
2007-05-21 20:07:00,79.539,79.541,79.536,79.537,78360000.0
2007-05-21 20:08:00,79.525,79.535,79.505,79.518,109580000.0
2007-05-21 20:09:00,79.525,79.546,79.504,79.513,124380000.0
2007-05-21 20:12:00,79.532,79.532,79.508,79.515,91860000.0
2007-05-21 20:13:00,79.505,79.53,79.505,79.53,92650000.0
2007-05-21 20:14:00,79.504,79.522,79.49,79.492,82480000.0
2007-05-21 20:15:00,79.491,79.531,79.489,79.522,113180000.0
2007-05-21 20:17:00,79.515,79.531,79.511,79.511,89150000.0
2007-05-21 20:18:00,79.533,79.537,79.524,79.524,97700000.0
2007-05-21 20:19:00,79.511,79.52,79.503,79.507,80890000.0
2007-05-21 20:20:00,79.514,79.515,79.493,79.494,113770000.0
2007-05-21 20:21:00,79.503,79.533,79.503,79.528,122230000.0
2007-05-21 20:22:00,79.513,79.532,79.512,79.532,148830000.0
2007-05-21 20:24:00,79.543,79.544,79.526,79.529,78280000.0
2007-05-21 20:26:00,79.498,79.5,79.494,79.495,87300000.0
2007-05-21 20:27:00,79.488,79.529,79.488,79.525,96760000.0
2007-05-21 20:28:00,79.515,79.532,79.515,79.532,78450000.0
2007-05-21 20:29:00,79.527,79.562,79.527,79.562,115270000.0
2007-05-21 20:30:00,79.54,79.568,79.54,79.565,116950000.0
2007-05-21 20:33:00,79.577,79.579,79.565,79.565,88790000.0
2007-05-21 20:36:00,79.583,79.584,79.576,79.577,75850000.0
2007-05-21 20:39:00,79.575,79.578,79.567,79.568,92270000.0
2007-05-21 20:40:00,79.509,79.546,79.509,79.545,101220000.0
2007-05-21 20:41:00,79.516,79.527,79.516,79.523,74610000.0
2007-05-21 20:42:00,79.548,79.556,79.523,79.525,119030000.0
2007-05-21 20:44:00,79.503,79.529,79.503,79.523,87530000.0
2007-05-21 20:45:00,79.518,79.542,79.518,79.53,93680000.0
2007-05-21 20:46:00,79.522,79.522,79.504,79.504,80000000.0
2007-05-21 20:48:00,79.535,79.535,79.525,79.527,81280000.0
2007-05-21 20:50:00,79.514,79.515,79.505,79.507,90510000.0
2007-05-21 20:51:00,79.515,79.531,79.515,79.527,93820000.0
2007-05-21 20:52:00,79.505,79.523,79.504,79.523,71640000.0
2007-05-21 20:53:00,79.506,79.519,79.504,79.508,109840000.0
2007-05-21 20:54:00,79.517,79.532,79.505,79.527,123590000.0
2007-05-21 20:55:00,79.514,79.532,79.514,79.53,151900000.0
2007-05-21 20:56:00,79.537,79.537,79.516,79.516,123400000.0
2007-05-21 20:57:00,79.522,79.549,79.514,79.52,140860000.0
2007-05-21 20:58:00,79.507,79.51,79.506,79.506,137200000.0
2007-05-21 20:59:00,79.52,79.535,79.507,79.535,150230000.0
2007-05-21 21:00:00,79.55,79.555,79.534,79.534,145640000.0
2007-05-21 21:03:00,79.523,79.553,79.523,79.543,75660000.0
2007-05-21 21:05:00,79.507,79.51,79.504,79.505,88450000.0
2007-05-21 21:06:00,79.513,79.528,79.51,79.513,95290000.0
2007-05-21 21:09:00,79.524,79.524,79.48,79.482,93240000.0
2007-05-21 21:10:00,79.483,79.493,79.48,79.48,95480000.0
2007-05-21 21:11:00,79.491,79.496,79.491,79.495,80980000.0
2007-05-21 21:12:00,79.497,79.522,79.497,79.513,110950000.0
2007-05-21 21:14:00,79.496,79.497,79.49,79.494,90370000.0
2007-05-21 21:15:00,79.523,79.532,79.52,79.522,94910000.0
2007-05-21 21:18:00,79.526,79.526,79.516,79.516,79200000.0
2007-05-21 21:20:00,79.489,79.5,79.489,79.495,87630000.0
2007-05-21 21:21:00,79.506,79.528,79.504,79.51,90540000.0
2007-05-21 21:23:00,79.517,79.52,79.514,79.515,86700000.0
2007-05-21 21:24:00,79.507,79.54,79.507,79.533,93790000.0
2007-05-21 21:27:00,79.504,79.538,79.504,79.524,85780000.0
2007-05-21 21:28:00,79.482,79.488,79.48,79.481,88450000.0
2007-05-21 21:30:00,79.49,79.514,79.484,79.488,91220000.0
2007-05-21 21:31:00,79.474,79.486,79.474,79.48,92230000.0
2007-05-21 21:33:00,79.514,79.517,79.507,79.507,84260000.0
2007-05-21 21:34:00,79.483,79.489,79.483,79.489,88640000.0
2007-05-21 21:36:00,79.498,79.529,79.478,79.481,82780000.0
2007-05-21 21:39:00,79.513,79.514,79.507,79.507,81650000.0
2007-05-21 21:41:00,79.487,79.49,79.484,79.485,89650000.0
2007-05-21 21:42:00,79.519,79.521,79.506,79.506,93370000.0
2007-05-21 21:43:00,79.511,79.516,79.503,79.513,81170000.0
2007-05-21 21:45:00,79.544,79.546,79.535,79.536,79390000.0
2007-05-21 21:48:00,79.553,79.554,79.546,79.547,83520000.0
2007-05-21 21:51:00,79.539,79.539,79.511,79.511,86190000.0
2007-05-21 21:52:00,79.493,79.505,79.493,79.503,92290000.0
2007-05-21 21:54:00,79.531,79.531,79.496,79.498,87220000.0
2007-05-21 21:55:00,79.503,79.51,79.503,79.508,92880000.0
2007-05-21 21:56:00,79.514,79.514,79.5,79.5,81430000.0
2007-05-21 21:57:00,79.508,79.51,79.495,79.498,109740000.0
2007-05-21 21:59:00,79.507,79.507,79.5,79.505,86740000.0
2007-05-21 22:00:00,79.497,79.537,79.497,79.535,92250000.0
2007-05-21 22:02:00,79.498,79.5,79.494,79.495,88170000.0
2007-05-21 22:03:00,79.459,79.498,79.459,79.496,95010000.0
2007-05-21 22:04:00,79.476,79.481,79.468,79.475,76220000.0
2007-05-21 22:05:00,79.473,79.478,79.47,79.47,113720000.0
2007-05-21 22:06:00,79.496,79.496,79.488,79.488,122820000.0
2007-05-21 22:08:00,79.476,79.477,79.466,79.467,86390000.0
2007-05-21 22:09:00,79.503,79.509,79.501,79.501,89810000.0
2007-05-21 22:12:00,79.495,79.496,79.486,79.486,80890000.0
2007-05-21 22:14:00,79.475,79.475,79.465,79.466,88160000.0
2007-05-21 22:15:00,79.503,79.511,79.501,79.505,93490000.0
2007-05-21 22:16:00,79.477,79.481,79.469,79.469,78110000.0
2007-05-21 22:17:00,79.479,79.48,79.476,79.477,116160000.0
2007-05-21 22:18:00,79.505,79.508,79.5,79.501,129870000.0
2007-05-21 22:20:00,79.483,79.485,79.475,79.476,86520000.0
2007-05-21 22:21:00,79.486,79.513,79.486,79.499,98570000.0
2007-05-21 22:22:00,79.485,79.486,79.479,79.484,83150000.0
2007-05-21 22:23:00,79.479,79.48,79.476,79.477,109610000.0
2007-05-21 22:24:00,79.525,79.525,79.518,79.518,124600000.0
2007-05-21 22:27:00,79.474,79.495,79.473,79.485,83530000.0
2007-05-21 22:30:00,79.497,79.499,79.486,79.486,84650000.0
2007-05-21 22:33:00,79.473,79.474,79.466,79.467,79020000.0
2007-05-21 22:36:00,79.486,79.486,79.428,79.431,92330000.0
2007-05-21 22:37:00,79.462,79.468,79.459,79.468,89920000.0
2007-05-21 22:38:00,79.459,79.462,79.457,79.457,82080000.0
2007-05-21 22:39:00,79.488,79.488,79.455,79.463,115620000.0
2007-05-21 22:40:00,79.451,79.457,79.447,79.449,127330000.0
2007-05-21 22:41:00,79.458,79.468,79.458,79.468,156160000.0
2007-05-21 22:42:00,79.508,79.511,79.5,79.501,132450000.0
2007-05-21 22:45:00,79.513,79.516,79.505,79.506,88820000.0
2007-05-21 22:46:00,79.473,79.479,79.469,79.473,100050000.0
2007-05-21 22:47:00,79.479,79.481,79.476,79.477,78960000.0
2007-05-21 22:48:00,79.525,79.526,79.518,79.518,111450000.0
2007-05-21 22:49:00,79.469,79.475,79.467,79.474,121770000.0
2007-05-21 22:50:00,79.468,79.471,79.466,79.47,158420000.0
2007-05-21 22:51:00,79.51,79.51,79.5,79.501,140130000.0
2007-05-21 22:52:00,79.475,79.479,79.468,79.469,141490000.0
2007-05-21 22:54:00,79.5,79.502,79.478,79.479,77900000.0
2007-05-21 22:56:00,79.468,79.47,79.464,79.465,88810000.0
2007-05-21 22:57:00,79.475,79.502,79.475,79.476,97290000.0
2007-05-21 22:58:00,79.479,79.481,79.476,79.477,77830000.0
2007-05-21 23:00:00,79.506,79.506,79.496,79.497,82590000.0
2007-05-21 23:03:00,79.506,79.508,79.496,79.497,85040000.0
2007-05-21 23:05:00,79.487,79.49,79.484,79.485,90970000.0
2007-05-21 23:06:00,79.503,79.51,79.501,79.506,91430000.0
2007-05-21 23:07:00,79.483,79.486,79.479,79.479,80030000.0
2007-05-21 23:08:00,79.487,79.488,79.478,79.478,111850000.0
2007-05-21 23:09:00,79.506,79.508,79.496,79.499,122010000.0
2007-05-21 23:12:00,79.513,79.519,79.505,79.505,75660000.0
2007-05-21 23:15:00,79.534,79.537,79.526,79.527,93820000.0
2007-05-21 23:16:00,79.495,79.506,79.495,79.502,96510000.0
2007-05-21 23:17:00,79.492,79.503,79.488,79.49,76330000.0
2007-05-21 23:18:00,79.503,79.51,79.494,79.501,111760000.0
2007-05-21 23:20:00,79.483,79.484,79.468,79.468,89140000.0
2007-05-21 23:21:00,79.493,79.502,79.491,79.492,91700000.0
2007-05-21 23:23:00,79.457,79.46,79.454,79.455,87140000.0
2007-05-21 23:24:00,79.466,79.49,79.466,79.485,95620000.0
2007-05-21 23:27:00,79.505,79.506,79.495,79.496,82020000.0
2007-05-21 23:30:00,79.499,79.499,79.479,79.479,85300000.0
2007-05-21 23:31:00,79.483,79.489,79.483,79.489,91230000.0
2007-05-21 23:33:00,79.51,79.51,79.477,79.479,84350000.0
2007-05-21 23:34:00,79.463,79.47,79.463,79.469,89950000.0
2007-05-21 23:36:00,79.5,79.5,79.461,79.463,90010000.0
2007-05-21 23:37:00,79.443,79.452,79.441,79.445,91420000.0
2007-05-21 23:39:00,79.473,79.474,79.465,79.465,79590000.0
2007-05-21 23:42:00,79.475,79.475,79.465,79.467,82010000.0
2007-05-21 23:44:00,79.427,79.43,79.424,79.425,92260000.0
2007-05-21 23:45:00,79.417,79.46,79.417,79.432,93260000.0
2007-05-21 23:46:00,79.419,79.422,79.417,79.417,78780000.0
2007-05-21 23:47:00,79.426,79.427,79.419,79.424,110220000.0
2007-05-21 23:48:00,79.494,79.494,79.489,79.493,123730000.0
2007-05-21 23:49:00,79.439,79.447,79.439,79.443,151650000.0
2007-05-21 23:50:00,79.45,79.451,79.446,79.449,135090000.0
2007-05-21 23:51:00,79.469,79.469,79.439,79.445,139440000.0
2007-05-21 23:53:00,79.445,79.45,79.442,79.445,88970000.0
2007-05-21 23:54:00,79.483,79.488,79.48,79.483,85980000.0
2007-05-21 23:57:00,79.478,79.478,79.445,79.451,92240000.0
2007-05-21 23:58:00,79.433,79.44,79.433,79.439,96820000.0
2007-05-21 23:59:00,79.434,79.438,79.431,79.435,81860000.0
2007-05-22 00:00:00,79.465,79.465,79.458,79.458,112790000.0
2007-05-22 00:03:00,79.455,79.488,79.442,79.443,90180000.0
2007-05-22 00:04:00,79.423,79.429,79.423,79.428,99290000.0
2007-05-22 00:05:00,79.437,79.438,79.43,79.435,78200000.0
2007-05-22 00:06:00,79.488,79.488,79.477,79.479,113440000.0
2007-05-22 00:07:00,79.433,79.44,79.43,79.436,130150000.0
2007-05-22 00:09:00,79.475,79.476,79.466,79.466,96710000.0
2007-05-22 00:10:00,79.443,79.451,79.441,79.441,95420000.0
2007-05-22 00:11:00,79.429,79.431,79.427,79.427,84490000.0
2007-05-22 00:12:00,79.461,79.461,79.426,79.434,116520000.0
2007-05-22 00:15:00,79.462,79.464,79.429,79.429,81090000.0
2007-05-22 00:17:00,79.438,79.44,79.434,79.435,87630000.0
2007-05-22 00:18:00,79.427,79.47,79.42,79.42,94430000.0
2007-05-22 00:19:00,79.419,79.428,79.411,79.411,76330000.0
2007-05-22 00:20:00,79.443,79.448,79.439,79.44,116330000.0
2007-05-22 00:21:00,79.441,79.467,79.439,79.465,124700000.0
2007-05-22 00:24:00,79.484,79.485,79.475,79.476,88520000.0
2007-05-22 00:25:00,79.443,79.45,79.443,79.448,95500000.0
2007-05-22 00:26:00,79.442,79.447,79.441,79.445,81990000.0
2007-05-22 00:27:00,79.449,79.486,79.449,79.48,112750000.0
2007-05-22 00:28:00,79.439,79.447,79.437,79.439,116420000.0
2007-05-22 00:29:00,79.445,79.447,79.44,79.447,142620000.0
2007-05-22 00:30:00,79.466,79.466,79.445,79.445,133500000.0
2007-05-22 00:33:00,79.452,79.489,79.432,79.432,91460000.0
2007-05-22 00:34:00,79.433,79.44,79.433,79.439,93770000.0
2007-05-22 00:35:00,79.433,79.443,79.431,79.435,80180000.0
2007-05-22 00:36:00,79.453,79.476,79.44,79.44,110100000.0
2007-05-22 00:39:00,79.428,79.465,79.418,79.423,86830000.0
2007-05-22 00:40:00,79.403,79.417,79.403,79.415,94710000.0
2007-05-22 00:42:00,79.433,79.477,79.428,79.433,91610000.0
2007-05-22 00:43:00,79.413,79.419,79.413,79.419,100750000.0
2007-05-22 00:44:00,79.428,79.435,79.422,79.435,78740000.0
2007-05-22 00:45:00,79.435,79.464,79.435,79.441,113730000.0
2007-05-22 00:46:00,79.444,79.444,79.438,79.439,121930000.0
2007-05-22 00:47:00,79.445,79.447,79.44,79.442,153930000.0
2007-05-22 00:48:00,79.475,79.479,79.44,79.451,133230000.0
2007-05-22 00:51:00,79.462,79.499,79.462,79.492,82020000.0
2007-05-22 00:53:00,79.449,79.458,79.449,79.455,87880000.0
2007-05-22 00:54:00,79.449,79.507,79.449,79.492,96700000.0
2007-05-22 00:55:00,79.467,79.467,79.458,79.458,77500000.0
2007-05-22 00:57:00,79.486,79.487,79.477,79.477,94200000.0
2007-05-22 00:58:00,79.462,79.469,79.462,79.465,88340000.0
2007-05-22 00:59:00,79.465,79.466,79.458,79.458,75780000.0
2007-05-22 01:00:00,79.476,79.497,79.462,79.475,107110000.0
2007-05-22 01:01:00,79.457,79.46,79.454,79.459,129010000.0
2007-05-22 01:02:00,79.465,79.469,79.46,79.468,152810000.0
2007-05-22 01:03:00,79.517,79.517,79.509,79.511,130460000.0
2007-05-22 01:06:00,79.495,79.496,79.487,79.488,91780000.0
2007-05-22 01:07:00,79.453,79.459,79.453,79.459,95650000.0
2007-05-22 01:08:00,79.472,79.48,79.47,79.47,80890000.0
2007-05-22 01:09:00,79.501,79.501,79.474,79.476,117130000.0
2007-05-22 01:10:00,79.479,79.481,79.474,79.478,126990000.0
2007-05-22 01:12:00,79.5,79.5,79.471,79.471,84170000.0
2007-05-22 01:13:00,79.453,79.459,79.453,79.459,93220000.0
2007-05-22 01:15:00,79.472,79.49,79.467,79.473,92360000.0
2007-05-22 01:16:00,79.463,79.47,79.463,79.469,94680000.0
2007-05-22 01:17:00,79.459,79.462,79.457,79.457,82620000.0
2007-05-22 01:18:00,79.474,79.492,79.463,79.464,116060000.0
2007-05-22 01:20:00,79.465,79.465,79.457,79.458,94130000.0
2007-05-22 01:21:00,79.507,79.507,79.458,79.458,96430000.0
2007-05-22 01:22:00,79.458,79.458,79.448,79.449,80200000.0
2007-05-22 01:23:00,79.459,79.46,79.456,79.457,117580000.0
2007-05-22 01:24:00,79.484,79.487,79.478,79.48,121510000.0
2007-05-22 01:25:00,79.447,79.451,79.446,79.45,151640000.0
2007-05-22 01:26:00,79.457,79.458,79.45,79.452,137070000.0
2007-05-22 01:27:00,79.449,79.483,79.437,79.437,135620000.0
2007-05-22 01:29:00,79.435,79.436,79.427,79.427,84600000.0
2007-05-22 01:30:00,79.463,79.471,79.462,79.465,94350000.0
2007-05-22 01:31:00,79.437,79.437,79.431,79.434,83070000.0
2007-05-22 01:32:00,79.432,79.438,79.43,79.436,111570000.0
2007-05-22 01:33:00,79.473,79.473,79.452,79.452,125180000.0
2007-05-22 01:34:00,79.435,79.438,79.432,79.434,148260000.0
2007-05-22 01:36:00,79.465,79.467,79.456,79.456,86970000.0
2007-05-22 01:37:00,79.413,79.427,79.413,79.419,98470000.0
2007-05-22 01:38:00,79.415,79.427,79.415,79.422,78030000.0
2007-05-22 01:39:00,79.457,79.457,79.448,79.448,115540000.0
2007-05-22 01:42:00,79.473,79.479,79.467,79.467,79420000.0
2007-05-22 01:45:00,79.428,79.467,79.428,79.45,81270000.0
2007-05-22 01:47:00,79.418,79.42,79.414,79.415,85430000.0
2007-05-22 01:48:00,79.458,79.46,79.43,79.434,94480000.0
2007-05-22 01:51:00,79.465,79.466,79.457,79.457,76420000.0
2007-05-22 01:53:00,79.436,79.437,79.429,79.434,84890000.0
2007-05-22 01:54:00,79.468,79.468,79.447,79.447,94230000.0
2007-05-22 01:55:00,79.446,79.446,79.439,79.439,76660000.0
2007-05-22 01:57:00,79.478,79.478,79.448,79.449,85910000.0
2007-05-22 01:58:00,79.433,79.444,79.433,79.444,89030000.0
2007-05-22 02:00:00,79.463,79.509,79.458,79.505,79940000.0
2007-05-22 02:02:00,79.433,79.435,79.419,79.435,67840000.0
2007-05-22 02:03:00,79.443,79.482,79.443,79.451,22750000.0
2007-05-22 02:04:00,79.435,79.435,79.426,79.426,9380000.0
2007-05-22 02:06:00,79.463,79.463,79.432,79.432,100940000.0
2007-05-22 02:07:00,79.437,79.446,79.433,79.441,87800000.0
2007-05-22 02:08:00,79.443,79.443,79.426,79.426,164320000.0
2007-05-22 02:09:00,79.434,79.459,79.426,79.426,176210000.0
2007-05-22 02:10:00,79.425,79.426,79.416,79.426,133200000.0
2007-05-22 02:12:00,79.468,79.468,79.46,79.461,149090000.0
2007-05-22 02:13:00,79.42,79.427,79.418,79.427,138250000.0
2007-05-22 02:14:00,79.406,79.408,79.401,79.405,130470000.0
2007-05-22 02:15:00,79.402,79.447,79.402,79.418,94690000.0
2007-05-22 02:18:00,79.452,79.452,79.449,79.449,4880000.0
2007-05-22 02:19:00,79.407,79.409,79.407,79.409,3610000.0
2007-05-22 02:20:00,79.414,79.417,79.41,79.417,78600000.0
2007-05-22 02:21:00,79.433,79.463,79.419,79.449,167480000.0
2007-05-22 02:22:00,79.404,79.417,79.404,79.409,163210000.0
2007-05-22 02:23:00,79.409,79.418,79.409,79.41,131850000.0
2007-05-22 02:24:00,79.423,79.451,79.412,79.412,138760000.0
2007-05-22 02:25:00,79.402,79.407,79.4,79.407,142860000.0
2007-05-22 02:26:00,79.396,79.396,79.381,79.381,124580000.0
2007-05-22 02:27:00,79.39,79.401,79.384,79.387,126160000.0
2007-05-22 02:28:00,79.379,79.387,79.379,79.387,89020000.0
2007-05-22 02:29:00,79.378,79.382,79.377,79.379,84460000.0
2007-05-22 02:30:00,79.39,79.398,79.373,79.373,75750000.0
2007-05-22 02:33:00,79.365,79.389,79.365,79.387,19940000.0
2007-05-22 02:34:00,79.323,79.333,79.321,79.326,16080000.0
2007-05-22 02:35:00,79.32,79.329,79.32,79.32,133450000.0
2007-05-22 02:36:00,79.344,79.344,79.309,79.312,135580000.0
2007-05-22 02:37:00,79.299,79.314,79.284,79.289,144420000.0
2007-05-22 02:38:00,79.276,79.276,79.25,79.261,128360000.0
2007-05-22 02:39:00,79.272,79.29,79.264,79.264,130120000.0
2007-05-22 02:40:00,79.266,79.268,79.259,79.259,90900000.0
2007-05-22 02:41:00,79.268,79.274,79.266,79.269,82870000.0
2007-05-22 02:42:00,79.266,79.287,79.262,79.262,66970000.0
2007-05-22 02:43:00,79.269,79.269,79.268,79.268,4690000.0
2007-05-22 02:44:00,79.262,79.281,79.262,79.281,69590000.0
2007-05-22 02:45:00,79.297,79.327,79.293,79.327,19370000.0
2007-05-22 02:46:00,79.292,79.292,79.284,79.284,7320000.0
2007-05-22 02:47:00,79.286,79.286,79.277,79.284,89970000.0
2007-05-22 02:48:00,79.296,79.32,79.291,79.291,116160000.0
2007-05-22 02:49:00,79.291,79.292,79.28,79.29,63720000.0
2007-05-22 02:50:00,79.28,79.287,79.28,79.287,67780000.0
2007-05-22 02:51:00,79.281,79.313,79.281,79.306,93960000.0
2007-05-22 02:52:00,79.283,79.283,79.232,79.245,87840000.0
2007-05-22 02:53:00,79.246,79.246,79.226,79.234,157210000.0
2007-05-22 02:54:00,79.225,79.26,79.225,79.23,163960000.0
2007-05-22 02:55:00,79.222,79.236,79.222,79.236,129690000.0
2007-05-22 02:56:00,79.247,79.247,79.239,79.239,136320000.0
2007-05-22 02:57:00,79.247,79.258,79.233,79.233,143080000.0
2007-05-22 02:59:00,79.223,79.235,79.223,79.227,126790000.0
2007-05-22 03:00:00,79.243,79.26,79.243,79.254,98090000.0
2007-05-22 03:01:00,79.227,79.24,79.215,79.229,78970000.0
2007-05-22 03:02:00,79.215,79.231,79.192,79.192,70140000.0
2007-05-22 03:03:00,79.198,79.218,79.195,79.195,18660000.0
2007-05-22 03:04:00,79.196,79.204,79.191,79.191,80080000.0
2007-05-22 03:05:00,79.215,79.215,79.206,79.208,67610000.0
2007-05-22 03:06:00,79.205,79.215,79.196,79.215,24580000.0
2007-05-22 03:07:00,79.232,79.24,79.219,79.24,14020000.0
2007-05-22 03:08:00,79.234,79.251,79.234,79.238,70500000.0
2007-05-22 03:09:00,79.261,79.261,79.245,79.25,10550000.0
2007-05-22 03:10:00,79.222,79.241,79.222,79.23,24030000.0
2007-05-22 03:11:00,79.252,79.252,79.229,79.252,72380000.0
2007-05-22 03:12:00,79.255,79.264,79.249,79.258,23960000.0
2007-05-22 03:13:00,79.259,79.273,79.251,79.272,24030000.0
2007-05-22 03:15:00,79.258,79.29,79.258,79.269,96920000.0
2007-05-22 03:16:00,79.272,79.272,79.248,79.25,81350000.0
2007-05-22 03:17:00,79.272,79.272,79.243,79.243,69450000.0
2007-05-22 03:18:00,79.244,79.261,79.244,79.252,24030000.0
2007-05-22 03:19:00,79.243,79.269,79.243,79.269,79800000.0
2007-05-22 03:20:00,79.239,79.245,79.238,79.245,70840000.0
2007-05-22 03:21:00,79.242,79.259,79.242,79.251,11260000.0
2007-05-22 03:22:00,79.279,79.279,79.279,79.279,2250000.0
2007-05-22 03:23:00,79.258,79.282,79.258,79.261,80470000.0
2007-05-22 03:24:00,79.277,79.31,79.262,79.31,69710000.0
2007-05-22 03:25:00,79.263,79.284,79.263,79.278,22380000.0
2007-05-22 03:26:00,79.291,79.296,79.276,79.278,70170000.0
2007-05-22 03:27:00,79.299,79.313,79.285,79.285,13140000.0
2007-05-22 03:28:00,79.292,79.308,79.292,79.298,18990000.0
2007-05-22 03:29:00,79.293,79.314,79.293,79.314,68820000.0
2007-05-22 03:30:00,79.309,79.33,79.304,79.33,21150000.0
2007-05-22 03:31:00,79.299,79.309,79.286,79.286,16510000.0
2007-05-22 03:32:00,79.302,79.308,79.29,79.297,69540000.0
2007-05-22 03:33:00,79.295,79.309,79.295,79.306,13930000.0
2007-05-22 03:34:00,79.31,79.311,79.3,79.311,10510000.0
2007-05-22 03:35:00,79.295,79.295,79.286,79.294,71540000.0
2007-05-22 03:36:00,79.316,79.316,79.297,79.306,14260000.0
2007-05-22 03:37:00,79.3,79.309,79.296,79.296,11450000.0
2007-05-22 03:38:00,79.26,79.296,79.26,79.271,69560000.0
2007-05-22 03:39:00,79.299,79.3,79.282,79.294,14460000.0
2007-05-22 03:40:00,79.254,79.276,79.25,79.265,18330000.0
2007-05-22 03:41:00,79.281,79.281,79.245,79.268,70430000.0
2007-05-22 03:42:00,79.268,79.292,79.266,79.266,13140000.0
2007-05-22 03:44:00,79.265,79.265,79.256,79.256,72240000.0
2007-05-22 03:45:00,79.281,79.281,79.259,79.273,10140000.0
2007-05-22 03:46:00,79.254,79.28,79.254,79.28,18430000.0
2007-05-22 03:47:00,79.273,79.275,79.254,79.275,78170000.0
2007-05-22 03:48:00,79.261,79.288,79.252,79.252,70810000.0
2007-05-22 03:49:00,79.257,79.263,79.243,79.243,17490000.0
2007-05-22 03:50:00,79.248,79.279,79.245,79.267,68790000.0
2007-05-22 03:51:00,79.266,79.289,79.257,79.265,25140000.0
2007-05-22 03:52:00,79.242,79.256,79.235,79.256,141040000.0
2007-05-22 03:53:00,79.253,79.274,79.253,79.274,117060000.0
2007-05-22 03:54:00,79.267,79.308,79.267,79.29,94430000.0
2007-05-22 03:55:00,79.295,79.296,79.289,79.289,82840000.0
2007-05-22 03:56:00,79.297,79.297,79.288,79.289,71070000.0
2007-05-22 03:57:00,79.292,79.296,79.291,79.296,11820000.0
2007-05-22 03:58:00,79.288,79.288,79.283,79.283,5440000.0
2007-05-22 03:59:00,79.258,79.258,79.253,79.256,69110000.0
2007-05-22 04:00:00,79.344,79.344,79.337,79.337,6380000.0
2007-05-22 04:02:00,79.272,79.303,79.272,79.303,67700000.0
2007-05-22 04:03:00,79.326,79.326,79.326,79.326,2630000.0
2007-05-22 04:04:00,79.281,79.291,79.281,79.291,5820000.0
2007-05-22 04:05:00,79.276,79.29,79.272,79.272,70100000.0
2007-05-22 04:06:00,79.289,79.314,79.289,79.314,5820000.0
2007-05-22 04:07:00,79.298,79.298,79.275,79.276,12570000.0
2007-05-22 04:08:00,79.305,79.305,79.297,79.303,73980000.0
2007-05-22 04:09:00,79.273,79.305,79.273,79.299,17490000.0
2007-05-22 04:10:00,79.302,79.302,79.277,79.293,18060000.0
2007-05-22 04:11:00,79.277,79.279,79.273,79.277,68850000.0
2007-05-22 04:12:00,79.298,79.298,79.284,79.284,4130000.0
2007-05-22 04:14:00,79.284,79.301,79.284,79.294,74970000.0
2007-05-22 04:15:00,79.326,79.357,79.323,79.357,20830000.0
2007-05-22 04:16:00,79.275,79.291,79.275,79.291,6750000.0
2007-05-22 04:17:00,79.29,79.298,79.29,79.295,120150000.0
2007-05-22 04:18:00,79.286,79.313,79.274,79.274,92260000.0
2007-05-22 04:19:00,79.293,79.302,79.272,79.287,81320000.0
2007-05-22 04:20:00,79.281,79.289,79.271,79.271,70900000.0
2007-05-22 04:21:00,79.315,79.324,79.293,79.324,23510000.0
2007-05-22 04:22:00,79.273,79.283,79.273,79.278,14300000.0
2007-05-22 04:23:00,79.274,79.303,79.274,79.294,131370000.0
2007-05-22 04:24:00,79.356,79.357,79.35,79.35,89430000.0
2007-05-22 04:26:00,79.289,79.289,79.283,79.286,74950000.0
2007-05-22 04:27:00,79.303,79.303,79.282,79.294,20540000.0
2007-05-22 04:30:00,79.302,79.302,79.299,79.299,7510000.0
2007-05-22 04:31:00,79.266,79.266,79.266,79.266,2070000.0
2007-05-22 04:32:00,79.287,79.287,79.269,79.269,76420000.0
2007-05-22 04:33:00,79.271,79.29,79.27,79.29,12770000.0
2007-05-22 04:36:00,79.337,79.337,79.327,79.328,75870000.0
2007-05-22 04:37:00,79.293,79.302,79.286,79.302,15100000.0
2007-05-22 04:38:00,79.27,79.293,79.27,79.293,75530000.0
2007-05-22 04:39:00,79.286,79.296,79.286,79.296,8260000.0
2007-05-22 04:40:00,79.255,79.278,79.255,79.278,11490000.0
2007-05-22 04:41:00,79.264,79.264,79.258,79.259,69470000.0
2007-05-22 04:42:00,79.28,79.304,79.28,79.297,14450000.0
2007-05-22 04:43:00,79.281,79.317,79.281,79.292,80730000.0
2007-05-22 04:44:00,79.281,79.303,79.281,79.303,71120000.0
2007-05-22 04:45:00,79.282,79.308,79.282,79.291,11820000.0
2007-05-22 04:46:00,79.298,79.298,79.278,79.278,8070000.0
2007-05-22 04:47:00,79.279,79.303,79.272,79.272,84360000.0
2007-05-22 04:48:00,79.284,79.301,79.272,79.272,70420000.0
2007-05-22 04:49:00,79.283,79.292,79.277,79.279,22370000.0
2007-05-22 04:50:00,79.271,79.278,79.252,79.252,122070000.0
2007-05-22 04:51:00,79.272,79.295,79.265,79.295,95140000.0
2007-05-22 04:52:00,79.25,79.275,79.25,79.275,81270000.0
2007-05-22 04:53:00,79.252,79.276,79.252,79.261,66170000.0
2007-05-22 04:54:00,79.258,79.279,79.258,79.277,13320000.0
2007-05-22 04:55:00,79.272,79.294,79.272,79.294,96560000.0
2007-05-22 04:56:00,79.287,79.305,79.275,79.305,80380000.0
2007-05-22 04:57:00,79.313,79.313,79.3,79.306,73980000.0
2007-05-22 04:58:00,79.295,79.305,79.286,79.287,21260000.0
2007-05-22 04:59:00,79.316,79.316,79.307,79.307,70130000.0
2007-05-22 05:00:00,79.314,79.321,79.313,79.318,24400000.0
2007-05-22 05:01:00,79.293,79.293,79.293,79.293,4170000.0
2007-05-22 05:02:00,79.304,79.317,79.292,79.314,73010000.0
2007-05-22 05:03:00,79.334,79.339,79.297,79.318,21780000.0
2007-05-22 05:04:00,79.294,79.298,79.288,79.298,15430000.0
2007-05-22 05:05:00,79.291,79.309,79.291,79.308,71840000.0
2007-05-22 05:06:00,79.284,79.308,79.284,79.308,9760000.0
2007-05-22 05:07:00,79.287,79.305,79.287,79.292,14390000.0
2007-05-22 05:08:00,79.31,79.31,79.306,79.308,123430000.0
2007-05-22 05:09:00,79.337,79.34,79.336,79.338,97780000.0
2007-05-22 05:12:00,79.314,79.314,79.283,79.283,6200000.0
2007-05-22 05:13:00,79.281,79.296,79.27,79.296,17110000.0
2007-05-22 05:14:00,79.287,79.292,79.286,79.289,74600000.0
2007-05-22 05:15:00,79.312,79.312,79.277,79.277,70240000.0
2007-05-22 05:16:00,79.291,79.291,79.272,79.283,19640000.0
2007-05-22 05:18:00,79.298,79.316,79.265,79.265,96370000.0
2007-05-22 05:19:00,79.267,79.271,79.267,79.269,81010000.0
2007-05-22 05:20:00,79.26,79.265,79.256,79.265,73660000.0
2007-05-22 05:21:00,79.308,79.309,79.308,79.309,3980000.0
2007-05-22 05:22:00,79.258,79.258,79.258,79.258,2250000.0
2007-05-22 05:24:00,79.278,79.291,79.278,79.286,18200000.0
2007-05-22 05:25:00,79.277,79.287,79.277,79.287,8110000.0
2007-05-22 05:26:00,79.305,79.305,79.289,79.296,72680000.0
2007-05-22 05:27:00,79.304,79.304,79.291,79.291,8300000.0
2007-05-22 05:28:00,79.262,79.271,79.262,79.269,16790000.0
2007-05-22 05:29:00,79.281,79.281,79.251,79.261,71400000.0
2007-05-22 05:30:00,79.248,79.276,79.248,79.264,13750000.0
2007-05-22 05:31:00,79.261,79.261,79.261,79.261,5860000.0
2007-05-22 05:32:00,79.287,79.289,79.283,79.286,74620000.0
2007-05-22 05:33:00,79.294,79.294,79.294,79.294,2250000.0
2007-05-22 05:34:00,79.28,79.285,79.279,79.282,83310000.0
2007-05-22 05:35:00,79.268,79.28,79.259,79.259,73000000.0
2007-05-22 05:36:00,79.261,79.292,79.261,79.288,12950000.0
2007-05-22 05:37:00,79.278,79.287,79.278,79.278,95800000.0
2007-05-22 05:38:00,79.273,79.286,79.273,79.286,86180000.0
2007-05-22 05:39:00,79.279,79.279,79.273,79.276,70650000.0
2007-05-22 05:40:00,79.25,79.255,79.25,79.255,4500000.0
2007-05-22 05:42:00,79.267,79.295,79.267,79.295,6380000.0
2007-05-22 05:43:00,79.243,79.243,79.239,79.24,7500000.0
2007-05-22 05:44:00,79.249,79.273,79.249,79.273,70000000.0
2007-05-22 05:45:00,79.27,79.284,79.27,79.278,19510000.0
2007-05-22 05:48:00,79.309,79.309,79.294,79.294,4130000.0
2007-05-22 05:49:00,79.265,79.273,79.258,79.259,25900000.0
2007-05-22 05:50:00,79.25,79.258,79.25,79.256,83180000.0
2007-05-22 05:51:00,79.307,79.308,79.303,79.306,71510000.0
2007-05-22 05:53:00,79.256,79.283,79.256,79.283,68320000.0
2007-05-22 05:54:00,79.302,79.302,79.268,79.268,8260000.0
2007-05-22 05:55:00,79.252,79.263,79.252,79.259,79870000.0
2007-05-22 05:56:00,79.258,79.28,79.258,79.28,71190000.0
2007-05-22 05:57:00,79.284,79.284,79.284,79.284,2250000.0
2007-05-22 05:58:00,79.253,79.256,79.252,79.254,8300000.0
2007-05-22 06:00:00,79.259,79.314,79.259,79.314,17450000.0
2007-05-22 06:01:00,79.251,79.27,79.251,79.27,11820000.0
2007-05-22 06:02:00,79.263,79.278,79.256,79.266,71080000.0
2007-05-22 06:03:00,79.26,79.267,79.252,79.257,19370000.0
2007-05-22 06:04:00,79.247,79.274,79.247,79.257,17870000.0
2007-05-22 06:05:00,79.249,79.249,79.243,79.247,69800000.0
2007-05-22 06:06:00,79.277,79.28,79.239,79.244,23450000.0
2007-05-22 06:07:00,79.266,79.266,79.238,79.248,16750000.0
2007-05-22 06:08:00,79.239,79.239,79.233,79.237,71770000.0
2007-05-22 06:09:00,79.237,79.251,79.231,79.231,12430000.0
2007-05-22 06:10:00,79.238,79.238,79.217,79.218,23840000.0
2007-05-22 06:11:00,79.236,79.24,79.212,79.212,68340000.0
2007-05-22 06:12:00,79.23,79.25,79.222,79.222,19750000.0
2007-05-22 06:13:00,79.238,79.238,79.213,79.213,9190000.0
2007-05-22 06:14:00,79.22,79.223,79.211,79.223,70360000.0
2007-05-22 06:15:00,79.202,79.226,79.202,79.21,19030000.0
2007-05-22 06:16:00,79.226,79.226,79.208,79.212,11830000.0
2007-05-22 06:17:00,79.223,79.223,79.202,79.202,71400000.0
2007-05-22 06:18:00,79.245,79.245,79.245,79.245,6000000.0
2007-05-22 06:21:00,79.238,79.242,79.237,79.239,77040000.0
2007-05-22 06:24:00,79.22,79.229,79.22,79.227,76300000.0
2007-05-22 06:26:00,79.229,79.23,79.211,79.223,71910000.0
2007-05-22 06:27:00,79.231,79.231,79.205,79.205,9010000.0
2007-05-22 06:28:00,79.203,79.211,79.196,79.211,14070000.0
2007-05-22 06:29:00,79.195,79.211,79.195,79.211,69510000.0
2007-05-22 06:30:00,79.202,79.213,79.196,79.196,10700000.0
2007-05-22 06:31:00,79.179,79.183,79.179,79.182,6940000.0
2007-05-22 06:32:00,79.177,79.181,79.161,79.181,73510000.0
2007-05-22 06:33:00,79.206,79.207,79.206,79.207,4130000.0
2007-05-22 06:34:00,79.174,79.189,79.174,79.189,6610000.0
2007-05-22 06:35:00,79.205,79.212,79.189,79.212,71450000.0
2007-05-22 06:36:00,79.223,79.223,79.194,79.196,12200000.0
2007-05-22 06:37:00,79.216,79.221,79.202,79.214,23170000.0
2007-05-22 06:38:00,79.211,79.224,79.211,79.224,73870000.0
2007-05-22 06:39:00,79.247,79.247,79.246,79.246,5670000.0
2007-05-22 06:40:00,79.222,79.227,79.209,79.217,21860000.0
2007-05-22 06:41:00,79.203,79.227,79.203,79.216,70090000.0
2007-05-22 06:42:00,79.244,79.249,79.244,79.249,3980000.0
2007-05-22 06:43:00,79.215,79.226,79.215,79.226,4690000.0
2007-05-22 06:44:00,79.227,79.235,79.227,79.233,74660000.0
2007-05-22 06:45:00,79.234,79.234,79.211,79.227,17910000.0
2007-05-22 06:46:00,79.23,79.231,79.22,79.22,15950000.0
2007-05-22 06:47:00,79.242,79.242,79.204,79.204,72490000.0
2007-05-22 06:48:00,79.256,79.256,79.255,79.255,4130000.0
2007-05-22 06:49:00,79.207,79.207,79.206,79.206,4880000.0
2007-05-22 06:50:00,79.22,79.226,79.209,79.223,75760000.0
2007-05-22 06:51:00,79.202,79.213,79.196,79.196,13370000.0
2007-05-22 06:53:00,79.196,79.196,79.186,79.186,70440000.0
2007-05-22 06:54:00,79.216,79.216,79.216,79.216,2250000.0
2007-05-22 06:57:00,79.207,79.225,79.201,79.201,15950000.0
2007-05-22 06:58:00,79.214,79.22,79.214,79.22,3380000.0
2007-05-22 06:59:00,79.206,79.26,79.206,79.26,71540000.0
2007-05-22 07:00:00,79.262,79.264,79.208,79.208,23500000.0
2007-05-22 07:01:00,79.221,79.228,79.203,79.224,20500000.0
2007-05-22 07:02:00,79.22,79.234,79.22,79.233,69080000.0
2007-05-22 07:03:00,79.204,79.231,79.204,79.227,24250000.0
2007-05-22 07:04:00,79.211,79.224,79.208,79.208,11640000.0
2007-05-22 07:05:00,79.207,79.207,79.196,79.196,73360000.0
2007-05-22 07:06:00,79.202,79.222,79.188,79.189,18240000.0
2007-05-22 07:07:00,79.178,79.204,79.178,79.204,9800000.0
2007-05-22 07:08:00,79.182,79.194,79.182,79.186,72890000.0
2007-05-22 07:09:00,79.208,79.228,79.208,79.218,15240000.0
2007-05-22 07:10:00,79.225,79.228,79.225,79.228,4170000.0
2007-05-22 07:11:00,79.19,79.219,79.19,79.207,72180000.0
2007-05-22 07:12:00,79.208,79.215,79.204,79.211,17450000.0
2007-05-22 07:13:00,79.197,79.197,79.172,79.172,15770000.0
2007-05-22 07:14:00,79.174,79.199,79.165,79.185,124820000.0
2007-05-22 07:15:00,79.185,79.219,79.185,79.185,94490000.0
2007-05-22 07:18:00,79.231,79.231,79.188,79.188,18620000.0
2007-05-22 07:19:00,79.197,79.197,79.197,79.197,2440000.0
2007-05-22 07:20:00,79.216,79.216,79.19,79.19,125300000.0
2007-05-22 07:21:00,79.24,79.24,79.2,79.2,97990000.0
2007-05-22 07:22:00,79.188,79.191,79.186,79.19,78350000.0
2007-05-22 07:23:00,79.202,79.218,79.202,79.214,69480000.0
2007-05-22 07:24:00,79.228,79.228,79.228,79.228,2440000.0
2007-05-22 07:25:00,79.193,79.214,79.193,79.207,87420000.0
2007-05-22 07:26:00,79.199,79.201,79.182,79.187,70550000.0
2007-05-22 07:27:00,79.2,79.204,79.191,79.203,22750000.0
2007-05-22 07:28:00,79.203,79.208,79.191,79.191,13740000.0
2007-05-22 07:29:00,79.204,79.215,79.191,79.215,68450000.0
2007-05-22 07:30:00,79.213,79.218,79.196,79.209,24670000.0
2007-05-22 07:31:00,79.212,79.213,79.211,79.211,7130000.0
2007-05-22 07:33:00,79.195,79.222,79.192,79.214,16220000.0
2007-05-22 07:34:00,79.192,79.201,79.192,79.201,4130000.0
2007-05-22 07:35:00,79.194,79.203,79.191,79.203,69890000.0
2007-05-22 07:36:00,79.223,79.223,79.22,79.22,8300000.0
2007-05-22 07:37:00,79.215,79.215,79.21,79.21,7320000.0
2007-05-22 07:39:00,79.217,79.217,79.216,79.216,4130000.0
2007-05-22 07:40:00,79.181,79.192,79.175,79.175,24380000.0
2007-05-22 07:41:00,79.188,79.199,79.171,79.199,70460000.0
2007-05-22 07:42:00,79.208,79.208,79.204,79.204,3940000.0
2007-05-22 07:43:00,79.214,79.222,79.21,79.222,17120000.0
2007-05-22 07:44:00,79.201,79.212,79.194,79.2,67790000.0
2007-05-22 07:45:00,79.212,79.232,79.207,79.218,19180000.0
2007-05-22 07:46:00,79.199,79.217,79.198,79.217,25940000.0
2007-05-22 07:47:00,79.208,79.21,79.192,79.205,74780000.0
2007-05-22 07:48:00,79.184,79.199,79.184,79.199,6380000.0
2007-05-22 07:49:00,79.182,79.188,79.182,79.188,4690000.0
2007-05-22 07:50:00,79.209,79.209,79.203,79.206,67650000.0
2007-05-22 07:51:00,79.201,79.203,79.201,79.203,5440000.0
2007-05-22 07:52:00,79.166,79.167,79.166,79.167,4510000.0
2007-05-22 07:53:00,79.176,79.176,79.164,79.174,71440000.0
2007-05-22 07:54:00,79.216,79.217,79.216,79.217,3610000.0
2007-05-22 07:56:00,79.187,79.204,79.18,79.204,74350000.0
2007-05-22 07:57:00,79.193,79.199,79.173,79.173,15240000.0
2007-05-22 07:58:00,79.186,79.194,79.171,79.171,13510000.0
2007-05-22 07:59:00,79.178,79.184,79.169,79.17,74840000.0
2007-05-22 08:00:00,79.167,79.205,79.161,79.181,25360000.0
2007-05-22 08:01:00,79.153,79.158,79.149,79.151,24660000.0
2007-05-22 08:02:00,79.138,79.149,79.134,79.134,131890000.0
2007-05-22 08:03:00,79.126,79.153,79.126,79.131,136950000.0
2007-05-22 08:04:00,79.139,79.163,79.125,79.125,152370000.0
2007-05-22 08:05:00,79.127,79.127,79.118,79.126,135840000.0
2007-05-22 08:06:00,79.155,79.155,79.122,79.129,125880000.0
2007-05-22 08:07:00,79.123,79.15,79.123,79.138,95840000.0
2007-05-22 08:08:00,79.13,79.154,79.13,79.149,76470000.0
2007-05-22 08:09:00,79.123,79.148,79.123,79.123,69700000.0
2007-05-22 08:10:00,79.122,79.122,79.089,79.09,15250000.0
2007-05-22 08:11:00,79.108,79.112,79.084,79.112,72380000.0
2007-05-22 08:12:00,79.096,79.117,79.092,79.103,20130000.0
2007-05-22 08:13:00,79.111,79.111,79.101,79.101,4130000.0
2007-05-22 08:14:00,79.102,79.106,79.076,79.094,69620000.0
2007-05-22 08:15:00,79.106,79.106,79.079,79.093,15280000.0
2007-05-22 08:16:00,79.091,79.095,79.071,79.086,22340000.0
2007-05-22 08:17:00,79.082,79.1,79.063,79.063,71950000.0
2007-05-22 08:18:00,79.071,79.104,79.071,79.089,19000000.0
2007-05-22 08:19:00,79.11,79.112,79.078,79.078,23550000.0
2007-05-22 08:20:00,79.072,79.088,79.066,79.081,73890000.0
2007-05-22 08:21:00,79.074,79.082,79.066,79.08,17200000.0
2007-05-22 08:22:00,79.071,79.083,79.057,79.083,17070000.0
2007-05-22 08:23:00,79.071,79.071,79.06,79.068,71900000.0
2007-05-22 08:24:00,79.076,79.093,79.071,79.093,13510000.0
2007-05-22 08:25:00,79.061,79.079,79.059,79.059,18200000.0
2007-05-22 08:26:00,79.068,79.068,79.047,79.05,71580000.0
2007-05-22 08:27:00,79.076,79.086,79.058,79.063,18020000.0
2007-05-22 08:28:00,79.082,79.082,79.057,79.077,81020000.0
2007-05-22 08:29:00,79.098,79.098,79.093,79.097,65760000.0
2007-05-22 08:30:00,79.076,79.099,79.076,79.099,16370000.0
2007-05-22 08:31:00,79.055,79.082,79.051,79.081,16330000.0
2007-05-22 08:32:00,79.053,79.086,79.053,79.086,74390000.0
2007-05-22 08:33:00,79.094,79.094,79.071,79.077,17210000.0
2007-05-22 08:34:00,79.072,79.081,79.064,79.078,81490000.0
2007-05-22 08:35:00,79.071,79.091,79.071,79.091,73220000.0
2007-05-22 08:36:00,79.083,79.101,79.079,79.093,15960000.0
2007-05-22 08:37:00,79.105,79.111,79.09,79.09,17120000.0
2007-05-22 08:38:00,79.101,79.111,79.094,79.107,67830000.0
2007-05-22 08:39:00,79.095,79.112,79.09,79.105,19330000.0
2007-05-22 08:40:00,79.092,79.104,79.074,79.104,83680000.0
2007-05-22 08:41:00,79.086,79.086,79.075,79.083,70600000.0
2007-05-22 08:42:00,79.118,79.121,79.095,79.108,24960000.0
2007-05-22 08:43:00,79.079,79.1,79.079,79.098,78990000.0
2007-05-22 08:44:00,79.107,79.107,79.076,79.086,68030000.0
2007-05-22 08:45:00,79.098,79.11,79.085,79.085,19750000.0
2007-05-22 08:46:00,79.082,79.082,79.081,79.081,4880000.0
2007-05-22 08:47:00,79.095,79.101,79.072,79.093,67830000.0
2007-05-22 08:48:00,79.111,79.12,79.085,79.106,26460000.0
2007-05-22 08:49:00,79.081,79.09,79.074,79.09,13220000.0
2007-05-22 08:50:00,79.088,79.109,79.073,79.073,71620000.0
2007-05-22 08:51:00,79.068,79.095,79.068,79.088,9990000.0
2007-05-22 08:52:00,79.087,79.108,79.087,79.098,12060000.0
2007-05-22 08:53:00,79.089,79.11,79.083,79.089,68690000.0
2007-05-22 08:54:00,79.111,79.118,79.096,79.117,18950000.0
2007-05-22 08:55:00,79.113,79.113,79.091,79.102,78340000.0
2007-05-22 08:56:00,79.094,79.119,79.094,79.099,74090000.0
2007-05-22 08:57:00,79.118,79.119,79.092,79.092,17120000.0
2007-05-22 08:58:00,79.087,79.108,79.087,79.108,6570000.0
2007-05-22 08:59:00,79.108,79.124,79.103,79.115,70570000.0
2007-05-22 09:00:00,79.138,79.138,79.114,79.114,15770000.0
2007-05-22 09:01:00,79.126,79.126,79.118,79.12,7170000.0
2007-05-22 09:02:00,79.131,79.151,79.123,79.151,67770000.0
2007-05-22 09:03:00,79.136,79.165,79.136,79.148,18250000.0
2007-05-22 09:04:00,79.148,79.169,79.148,79.163,17260000.0
2007-05-22 09:05:00,79.149,79.169,79.145,79.153,70650000.0
2007-05-22 09:06:00,79.152,79.17,79.152,79.167,14730000.0
2007-05-22 09:07:00,79.166,79.166,79.149,79.164,11120000.0
2007-05-22 09:08:00,79.176,79.176,79.167,79.168,69140000.0
2007-05-22 09:09:00,79.144,79.159,79.144,79.149,11640000.0
2007-05-22 09:10:00,79.141,79.162,79.141,79.144,15620000.0
2007-05-22 09:11:00,79.154,79.161,79.145,79.145,69750000.0
2007-05-22 09:12:00,79.133,79.149,79.133,79.149,5300000.0
2007-05-22 09:13:00,79.129,79.133,79.129,79.131,15010000.0
2007-05-22 09:14:00,79.143,79.148,79.123,79.123,71580000.0
2007-05-22 09:15:00,79.125,79.141,79.122,79.141,16930000.0
2007-05-22 09:16:00,79.125,79.151,79.125,79.146,15020000.0
2007-05-22 09:17:00,79.121,79.125,79.12,79.124,69150000.0
2007-05-22 09:18:00,79.118,79.147,79.118,79.12,18770000.0
2007-05-22 09:19:00,79.127,79.127,79.113,79.118,12620000.0
2007-05-22 09:20:00,79.107,79.118,79.1,79.1,67460000.0
2007-05-22 09:21:00,79.11,79.129,79.106,79.125,20360000.0
2007-05-22 09:22:00,79.109,79.115,79.101,79.115,11450000.0
2007-05-22 09:23:00,79.109,79.113,79.094,79.109,81900000.0
2007-05-22 09:24:00,79.101,79.119,79.084,79.108,72610000.0
2007-05-22 09:25:00,79.115,79.115,79.111,79.111,6940000.0
2007-05-22 09:27:00,79.092,79.122,79.092,79.101,78880000.0
2007-05-22 09:29:00,79.089,79.097,79.089,79.097,81470000.0
2007-05-22 09:30:00,79.092,79.127,79.092,79.108,76630000.0
2007-05-22 09:31:00,79.139,79.139,79.117,79.123,17120000.0
2007-05-22 09:32:00,79.157,79.159,79.136,79.144,72290000.0
2007-05-22 09:33:00,79.134,79.159,79.133,79.159,13260000.0
2007-05-22 09:34:00,79.158,79.168,79.147,79.147,13930000.0
2007-05-22 09:36:00,79.15,79.167,79.146,79.167,20830000.0
2007-05-22 09:37:00,79.159,79.165,79.159,79.163,7320000.0
2007-05-22 09:38:00,79.129,79.147,79.129,79.147,81390000.0
2007-05-22 09:39:00,79.135,79.148,79.114,79.114,68930000.0
2007-05-22 09:40:00,79.135,79.148,79.128,79.145,23280000.0
2007-05-22 09:41:00,79.119,79.125,79.119,79.12,71920000.0
2007-05-22 09:42:00,79.126,79.163,79.122,79.151,21770000.0
2007-05-22 09:43:00,79.138,79.144,79.122,79.122,81380000.0
2007-05-22 09:44:00,79.128,79.151,79.118,79.118,69990000.0
2007-05-22 09:45:00,79.141,79.151,79.129,79.129,18590000.0
2007-05-22 09:46:00,79.143,79.148,79.139,79.14,18770000.0
2007-05-22 09:47:00,79.154,79.183,79.154,79.183,68620000.0
2007-05-22 09:48:00,79.166,79.189,79.166,79.187,14640000.0
2007-05-22 09:49:00,79.168,79.168,79.156,79.156,14340000.0
2007-05-22 09:50:00,79.151,79.175,79.151,79.175,73010000.0
2007-05-22 09:51:00,79.155,79.21,79.155,79.204,18390000.0
2007-05-22 09:52:00,79.144,79.149,79.144,79.149,4880000.0
2007-05-22 09:53:00,79.149,79.162,79.149,79.149,79380000.0
2007-05-22 09:54:00,79.2,79.2,79.154,79.176,71590000.0
2007-05-22 09:55:00,79.153,79.163,79.153,79.163,6050000.0
2007-05-22 09:56:00,79.159,79.172,79.151,79.172,71180000.0
2007-05-22 09:57:00,79.218,79.218,79.214,79.214,4690000.0
2007-05-22 09:58:00,79.151,79.179,79.151,79.17,82280000.0
2007-05-22 09:59:00,79.181,79.194,79.181,79.194,69980000.0
2007-05-22 10:00:00,79.195,79.237,79.183,79.183,15770000.0
2007-05-22 10:01:00,79.188,79.191,79.187,79.19,82240000.0
2007-05-22 10:02:00,79.158,79.166,79.141,79.159,69810000.0
2007-05-22 10:03:00,79.158,79.173,79.152,79.16,21020000.0
2007-05-22 10:04:00,79.166,79.175,79.156,79.175,77930000.0
2007-05-22 10:05:00,79.151,79.156,79.149,79.156,70280000.0
2007-05-22 10:06:00,79.184,79.184,79.172,79.172,4880000.0
2007-05-22 10:07:00,79.17,79.185,79.17,79.172,80810000.0
2007-05-22 10:09:00,79.172,79.217,79.168,79.217,15430000.0
2007-05-22 10:10:00,79.175,79.186,79.166,79.186,26360000.0
2007-05-22 10:11:00,79.179,79.193,79.164,79.164,89420000.0
2007-05-22 10:12:00,79.181,79.209,79.181,79.2,160770000.0
2007-05-22 10:13:00,79.165,79.183,79.165,79.183,154880000.0
2007-05-22 10:14:00,79.193,79.193,79.17,79.18,124020000.0
2007-05-22 10:15:00,79.173,79.202,79.173,79.195,146040000.0
2007-05-22 10:16:00,79.19,79.199,79.179,79.196,149790000.0
2007-05-22 10:17:00,79.177,79.185,79.173,79.182,134780000.0
2007-05-22 10:18:00,79.196,79.196,79.176,79.187,119110000.0
2007-05-22 10:19:00,79.195,79.198,79.166,79.171,94880000.0
2007-05-22 10:21:00,79.202,79.202,79.179,79.196,64910000.0
2007-05-22 10:23:00,79.174,79.203,79.174,79.203,74310000.0
2007-05-22 10:24:00,79.222,79.222,79.221,79.221,4690000.0
2007-05-22 10:27:00,79.209,79.209,79.189,79.202,15810000.0
2007-05-22 10:28:00,79.179,79.191,79.165,79.165,94460000.0
2007-05-22 10:29:00,79.173,79.177,79.156,79.177,79300000.0
2007-05-22 10:30:00,79.196,79.196,79.187,79.189,72350000.0
2007-05-22 10:31:00,79.176,79.188,79.176,79.188,14260000.0
2007-05-22 10:32:00,79.195,79.195,79.162,79.179,129330000.0
2007-05-22 10:33:00,79.153,79.192,79.153,79.184,128660000.0
2007-05-22 10:34:00,79.179,79.189,79.166,79.184,94120000.0
2007-05-22 10:35:00,79.176,79.187,79.156,79.161,80570000.0
2007-05-22 10:36:00,79.167,79.179,79.162,79.169,73470000.0
2007-05-22 10:37:00,79.188,79.189,79.167,79.167,11070000.0
2007-05-22 10:38:00,79.177,79.177,79.153,79.161,127410000.0
2007-05-22 10:39:00,79.154,79.191,79.154,79.191,92300000.0
2007-05-22 10:41:00,79.156,79.156,79.148,79.15,66880000.0
2007-05-22 10:42:00,79.161,79.166,79.151,79.151,10550000.0
2007-05-22 10:43:00,79.144,79.152,79.133,79.137,20740000.0
2007-05-22 10:45:00,79.136,79.163,79.136,79.159,12370000.0
2007-05-22 10:46:00,79.144,79.16,79.14,79.14,16140000.0
2007-05-22 10:47:00,79.131,79.144,79.129,79.144,68540000.0
2007-05-22 10:48:00,79.168,79.171,79.152,79.171,13880000.0
2007-05-22 10:49:00,79.138,79.169,79.138,79.157,146210000.0
2007-05-22 10:50:00,79.154,79.182,79.154,79.182,122930000.0
2007-05-22 10:51:00,79.213,79.213,79.177,79.181,95890000.0
2007-05-22 10:52:00,79.17,79.177,79.17,79.17,78700000.0
2007-05-22 10:53:00,79.176,79.191,79.164,79.164,71460000.0
2007-05-22 10:54:00,79.182,79.189,79.153,79.153,15240000.0
2007-05-22 10:55:00,79.153,79.17,79.152,79.166,19150000.0
2007-05-22 10:56:00,79.171,79.171,79.138,79.138,161300000.0
2007-05-22 10:57:00,79.153,79.175,79.152,79.152,179280000.0
2007-05-22 10:58:00,79.142,79.161,79.142,79.144,126510000.0
2007-05-22 10:59:00,79.154,79.174,79.154,79.161,145840000.0
2007-05-22 11:00:00,79.181,79.197,79.162,79.163,149210000.0
2007-05-22 11:01:00,79.152,79.185,79.152,79.185,134310000.0
2007-05-22 11:02:00,79.165,79.183,79.165,79.183,128960000.0
2007-05-22 11:03:00,79.163,79.191,79.163,79.186,95220000.0
2007-05-22 11:04:00,79.16,79.179,79.156,79.17,80340000.0
2007-05-22 11:05:00,79.179,79.179,79.16,79.176,69340000.0
2007-05-22 11:06:00,79.174,79.174,79.162,79.162,4130000.0
2007-05-22 11:07:00,79.141,79.16,79.141,79.149,15390000.0
2007-05-22 11:08:00,79.163,79.173,79.154,79.173,135430000.0
2007-05-22 11:09:00,79.166,79.168,79.134,79.134,147540000.0
2007-05-22 11:10:00,79.14,79.162,79.13,79.155,133240000.0
2007-05-22 11:12:00,79.17,79.176,79.162,79.176,97460000.0
2007-05-22 11:13:00,79.129,79.16,79.129,79.142,81740000.0
2007-05-22 11:14:00,79.158,79.158,79.125,79.13,69580000.0
2007-05-22 11:15:00,79.126,79.143,79.126,79.138,16980000.0
2007-05-22 11:16:00,79.151,79.162,79.137,79.162,16940000.0
2007-05-22 11:17:00,79.159,79.159,79.153,79.156,72770000.0
2007-05-22 11:18:00,79.152,79.157,79.139,79.152,16970000.0
2007-05-22 11:19:00,79.133,79.133,79.13,79.13,3940000.0
2007-05-22 11:20:00,79.14,79.161,79.135,79.161,69250000.0
2007-05-22 11:21:00,79.162,79.162,79.152,79.152,4880000.0
2007-05-22 11:22:00,79.157,79.165,79.151,79.165,96690000.0
2007-05-22 11:23:00,79.175,79.18,79.154,79.162,86130000.0
2007-05-22 11:24:00,79.154,79.182,79.154,79.158,70780000.0
2007-05-22 11:25:00,79.169,79.195,79.166,79.186,19330000.0
2007-05-22 11:26:00,79.205,79.205,79.181,79.194,71240000.0
2007-05-22 11:27:00,79.182,79.213,79.175,79.213,13890000.0
2007-05-22 11:28:00,79.176,79.176,79.169,79.17,89600000.0
2007-05-22 11:29:00,79.186,79.206,79.172,79.206,83830000.0
2007-05-22 11:30:00,79.176,79.201,79.176,79.201,68910000.0
2007-05-22 11:31:00,79.18,79.211,79.18,79.211,9760000.0
2007-05-22 11:32:00,79.202,79.202,79.181,79.181,68770000.0
2007-05-22 11:33:00,79.174,79.193,79.174,79.19,11680000.0
2007-05-22 11:34:00,79.166,79.182,79.16,79.16,10930000.0
2007-05-22 11:35:00,79.16,79.183,79.154,79.183,81590000.0
2007-05-22 11:36:00,79.176,79.185,79.161,79.175,70680000.0
2007-05-22 11:37:00,79.174,79.174,79.165,79.165,4880000.0
2007-05-22 11:38:00,79.169,79.169,79.167,79.167,148630000.0
2007-05-22 11:39:00,79.166,79.166,79.143,79.143,152770000.0
2007-05-22 11:40:00,79.151,79.169,79.143,79.169,129850000.0
2007-05-22 11:41:00,79.16,79.161,79.156,79.158,126410000.0
2007-05-22 11:42:00,79.17,79.193,79.17,79.193,94730000.0
2007-05-22 11:43:00,79.185,79.185,79.162,79.179,79410000.0
2007-05-22 11:44:00,79.156,79.18,79.156,79.18,71520000.0
2007-05-22 11:45:00,79.169,79.198,79.169,79.174,20540000.0
2007-05-22 11:46:00,79.184,79.184,79.164,79.168,92620000.0
2007-05-22 11:48:00,79.159,79.179,79.145,79.151,71180000.0
2007-05-22 11:49:00,79.171,79.179,79.162,79.179,10740000.0
2007-05-22 11:50:00,79.17,79.174,79.153,79.174,124690000.0
2007-05-22 11:51:00,79.163,79.183,79.163,79.17,95870000.0
2007-05-22 11:52:00,79.162,79.18,79.153,79.162,81820000.0
2007-05-22 11:53:00,79.152,79.178,79.152,79.17,73090000.0
2007-05-22 11:54:00,79.218,79.218,79.206,79.206,10550000.0
2007-05-22 11:56:00,79.157,79.168,79.157,79.168,77220000.0
2007-05-22 11:57:00,79.186,79.186,79.162,79.162,69810000.0
2007-05-22 11:59:00,79.173,79.182,79.159,79.159,66680000.0
2007-05-22 12:00:00,79.159,79.182,79.159,79.172,10780000.0
2007-05-22 12:01:00,79.182,79.182,79.155,79.174,23880000.0
2007-05-22 12:02:00,79.17,79.176,79.169,79.171,74010000.0
2007-05-22 12:03:00,79.162,79.173,79.161,79.173,69220000.0
2007-05-22 12:06:00,79.159,79.198,79.159,79.197,17460000.0
2007-05-22 12:07:00,79.143,79.168,79.143,79.149,74200000.0
2007-05-22 12:09:00,79.177,79.177,79.16,79.16,124180000.0
2007-05-22 12:10:00,79.183,79.192,79.163,79.163,98280000.0
2007-05-22 12:11:00,79.179,79.195,79.174,79.195,82310000.0
2007-05-22 12:12:00,79.201,79.201,79.163,79.191,72230000.0
2007-05-22 12:13:00,79.164,79.182,79.164,79.182,9380000.0
2007-05-22 12:14:00,79.173,79.183,79.161,79.161,73190000.0
2007-05-22 12:15:00,79.165,79.195,79.165,79.177,19830000.0
2007-05-22 12:16:00,79.177,79.194,79.175,79.178,152900000.0
2007-05-22 12:17:00,79.172,79.191,79.172,79.189,139120000.0
2007-05-22 12:18:00,79.187,79.209,79.187,79.207,124860000.0
2007-05-22 12:19:00,79.204,79.205,79.186,79.205,99220000.0
2007-05-22 12:20:00,79.198,79.207,79.198,79.2,83690000.0
2007-05-22 12:21:00,79.195,79.195,79.165,79.181,71680000.0
2007-05-22 12:22:00,79.183,79.192,79.183,79.192,4880000.0
2007-05-22 12:23:00,79.187,79.197,79.182,79.197,79240000.0
2007-05-22 12:24:00,79.207,79.209,79.203,79.206,71530000.0
2007-05-22 12:25:00,79.193,79.197,79.182,79.182,13700000.0
2007-05-22 12:26:00,79.188,79.2,79.183,79.195,69190000.0
2007-05-22 12:27:00,79.211,79.214,79.198,79.198,14870000.0
2007-05-22 12:28:00,79.188,79.2,79.188,79.193,21060000.0
2007-05-22 12:30:00,79.177,79.19,79.177,79.186,12010000.0
2007-05-22 12:31:00,79.185,79.185,79.18,79.182,12200000.0
2007-05-22 12:32:00,79.179,79.186,79.178,79.186,73770000.0
2007-05-22 12:33:00,79.175,79.219,79.174,79.219,14450000.0
2007-05-22 12:34:00,79.17,79.184,79.165,79.184,81360000.0
2007-05-22 12:35:00,79.172,79.191,79.17,79.17,73520000.0
2007-05-22 12:36:00,79.2,79.2,79.2,79.2,2440000.0
2007-05-22 12:37:00,79.182,79.191,79.178,79.183,16370000.0
2007-05-22 12:38:00,79.177,79.204,79.177,79.204,124370000.0
2007-05-22 12:39:00,79.218,79.22,79.217,79.218,92530000.0
2007-05-22 12:40:00,79.198,79.202,79.196,79.2,83340000.0
2007-05-22 12:42:00,79.216,79.216,79.193,79.193,9570000.0
2007-05-22 12:43:00,79.202,79.202,79.176,79.182,74840000.0
2007-05-22 12:44:00,79.177,79.202,79.177,79.202,71590000.0
2007-05-22 12:45:00,79.183,79.227,79.183,79.211,19330000.0
2007-05-22 12:46:00,79.2,79.207,79.2,79.207,8820000.0
2007-05-22 12:47:00,79.196,79.224,79.196,79.224,78880000.0
2007-05-22 12:48:00,79.212,79.222,79.204,79.212,71590000.0
2007-05-22 12:49:00,79.197,79.197,79.197,79.197,2630000.0
2007-05-22 12:50:00,79.205,79.205,79.197,79.197,71510000.0
2007-05-22 12:51:00,79.215,79.222,79.206,79.208,24820000.0
2007-05-22 12:52:00,79.23,79.23,79.207,79.229,17830000.0
2007-05-22 12:53:00,79.201,79.234,79.201,79.234,79820000.0
2007-05-22 12:54:00,79.204,79.255,79.204,79.219,69670000.0
2007-05-22 12:55:00,79.233,79.239,79.223,79.223,15580000.0
2007-05-22 12:56:00,79.233,79.233,79.209,79.232,68070000.0
2007-05-22 12:57:00,79.252,79.252,79.221,79.226,13510000.0
2007-05-22 12:59:00,79.199,79.206,79.199,79.199,68540000.0
2007-05-22 13:00:00,79.228,79.228,79.214,79.214,6380000.0
2007-05-22 13:01:00,79.237,79.237,79.237,79.237,2440000.0
2007-05-22 13:03:00,79.268,79.272,79.267,79.269,70800000.0
2007-05-22 13:05:00,79.218,79.218,79.209,79.215,118590000.0
2007-05-22 13:06:00,79.231,79.253,79.231,79.253,89940000.0
2007-05-22 13:07:00,79.256,79.258,79.25,79.251,77430000.0
2007-05-22 13:08:00,79.259,79.259,79.253,79.257,69610000.0
2007-05-22 13:09:00,79.252,79.255,79.252,79.255,4690000.0
2007-05-22 13:11:00,79.254,79.254,79.245,79.254,71210000.0
2007-05-22 13:12:00,79.242,79.242,79.221,79.242,19750000.0
2007-05-22 13:13:00,79.238,79.241,79.234,79.239,132900000.0
2007-05-22 13:14:00,79.239,79.252,79.236,79.247,140500000.0
2007-05-22 13:15:00,79.223,79.25,79.223,79.247,151290000.0
2007-05-22 13:16:00,79.239,79.24,79.234,79.238,140220000.0
2007-05-22 13:17:00,79.212,79.217,79.21,79.21,121150000.0
2007-05-22 13:18:00,79.218,79.251,79.218,79.235,90990000.0
2007-05-22 13:19:00,79.246,79.253,79.225,79.24,83410000.0
2007-05-22 13:20:00,79.209,79.219,79.202,79.205,71600000.0
2007-05-22 13:21:00,79.205,79.25,79.205,79.242,17640000.0
2007-05-22 13:23:00,79.227,79.229,79.2,79.21,75170000.0
2007-05-22 13:24:00,79.23,79.248,79.221,79.233,24440000.0
2007-05-22 13:25:00,79.204,79.221,79.204,79.21,20830000.0
2007-05-22 13:26:00,79.204,79.234,79.204,79.234,144690000.0
2007-05-22 13:27:00,79.239,79.241,79.236,79.239,158090000.0
2007-05-22 13:29:00,79.225,79.24,79.213,79.213,128080000.0
2007-05-22 13:30:00,79.235,79.249,79.216,79.237,95390000.0
2007-05-22 13:31:00,79.218,79.242,79.214,79.236,84010000.0
2007-05-22 13:32:00,79.199,79.22,79.199,79.208,70910000.0
2007-05-22 13:33:00,79.205,79.228,79.205,79.228,5680000.0
2007-05-22 13:34:00,79.222,79.246,79.213,79.246,141250000.0
2007-05-22 13:35:00,79.235,79.235,79.204,79.208,128010000.0
2007-05-22 13:36:00,79.241,79.255,79.241,79.249,97060000.0
2007-05-22 13:37:00,79.202,79.225,79.202,79.225,82170000.0
2007-05-22 13:38:00,79.19,79.196,79.189,79.195,70790000.0
2007-05-22 13:39:00,79.193,79.22,79.193,79.22,20270000.0
2007-05-22 13:40:00,79.184,79.209,79.184,79.207,19710000.0
2007-05-22 13:41:00,79.184,79.188,79.179,79.188,66220000.0
2007-05-22 13:42:00,79.181,79.21,79.179,79.206,68920000.0
2007-05-22 13:44:00,79.168,79.193,79.167,79.187,86200000.0
2007-05-22 13:45:00,79.204,79.204,79.184,79.189,167940000.0
2007-05-22 13:46:00,79.167,79.171,79.156,79.159,160380000.0
2007-05-22 13:47:00,79.151,79.158,79.149,79.15,132650000.0
2007-05-22 13:48:00,79.189,79.19,79.186,79.189,140570000.0
2007-05-22 13:49:00,79.141,79.16,79.134,79.156,144570000.0
2007-05-22 13:50:00,79.144,79.166,79.142,79.152,131700000.0
2007-05-22 13:51:00,79.168,79.18,79.149,79.175,130490000.0
2007-05-22 13:52:00,79.191,79.191,79.156,79.156,91430000.0
2007-05-22 13:53:00,79.166,79.175,79.143,79.143,74380000.0
2007-05-22 13:54:00,79.149,79.15,79.125,79.146,72750000.0
2007-05-22 13:55:00,79.156,79.156,79.15,79.156,14540000.0
2007-05-22 13:56:00,79.147,79.152,79.146,79.15,81430000.0
2007-05-22 13:57:00,79.155,79.16,79.139,79.139,69430000.0
2007-05-22 13:58:00,79.137,79.156,79.137,79.144,13560000.0
2007-05-22 13:59:00,79.129,79.138,79.129,79.132,79200000.0
2007-05-22 14:00:00,79.16,79.16,79.132,79.142,67460000.0
2007-05-22 14:01:00,79.133,79.152,79.133,79.136,11490000.0
2007-05-22 14:02:00,79.15,79.15,79.146,79.148,126430000.0
2007-05-22 14:03:00,79.154,79.154,79.125,79.129,94670000.0
2007-05-22 14:04:00,79.118,79.122,79.116,79.119,81110000.0
2007-05-22 14:05:00,79.127,79.127,79.115,79.123,71400000.0
2007-05-22 14:06:00,79.144,79.156,79.141,79.154,18770000.0
2007-05-22 14:07:00,79.143,79.174,79.143,79.174,87700000.0
2007-05-22 14:08:00,79.149,79.162,79.141,79.141,74310000.0
2007-05-22 14:09:00,79.159,79.16,79.144,79.16,17090000.0
2007-05-22 14:10:00,79.146,79.149,79.14,79.142,81960000.0
2007-05-22 14:11:00,79.156,79.164,79.148,79.164,68870000.0
2007-05-22 14:12:00,79.158,79.158,79.158,79.158,3190000.0
2007-05-22 14:13:00,79.161,79.181,79.158,79.164,82030000.0
2007-05-22 14:14:00,79.167,79.183,79.157,79.166,71550000.0
2007-05-22 14:15:00,79.181,79.186,79.173,79.184,20730000.0
2007-05-22 14:16:00,79.159,79.172,79.152,79.152,90770000.0
2007-05-22 14:17:00,79.161,79.161,79.14,79.158,164380000.0
2007-05-22 14:18:00,79.133,79.148,79.127,79.133,167100000.0
2007-05-22 14:19:00,79.144,79.144,79.11,79.122,135130000.0
2007-05-22 14:20:00,79.11,79.117,79.11,79.117,142850000.0
2007-05-22 14:21:00,79.117,79.15,79.117,79.123,145050000.0
2007-05-22 14:22:00,79.132,79.155,79.122,79.155,133310000.0
2007-05-22 14:23:00,79.144,79.144,79.12,79.13,123590000.0
2007-05-22 14:24:00,79.124,79.163,79.124,79.163,86540000.0
2007-05-22 14:25:00,79.14,79.163,79.14,79.163,78490000.0
2007-05-22 14:26:00,79.133,79.162,79.133,79.162,70070000.0
2007-05-22 14:27:00,79.155,79.162,79.138,79.151,24190000.0
2007-05-22 14:28:00,79.138,79.139,79.138,79.139,3240000.0
2007-05-22 14:29:00,79.148,79.148,79.137,79.137,129040000.0
2007-05-22 14:30:00,79.193,79.193,79.164,79.164,93300000.0
2007-05-22 14:31:00,79.13,79.157,79.13,79.157,79530000.0
2007-05-22 14:32:00,79.122,79.137,79.12,79.12,72190000.0
2007-05-22 14:33:00,79.133,79.148,79.126,79.134,22390000.0
2007-05-22 14:34:00,79.145,79.159,79.136,79.159,12020000.0
2007-05-22 14:35:00,79.148,79.152,79.147,79.15,81810000.0
2007-05-22 14:36:00,79.172,79.172,79.141,79.149,72240000.0
2007-05-22 14:37:00,79.144,79.146,79.144,79.146,4880000.0
2007-05-22 14:38:00,79.138,79.148,79.138,79.148,77300000.0
2007-05-22 14:39:00,79.178,79.178,79.155,79.173,78200000.0
2007-05-22 14:40:00,79.157,79.183,79.152,79.183,12060000.0
2007-05-22 14:41:00,79.178,79.182,79.164,79.171,136030000.0
2007-05-22 14:42:00,79.203,79.203,79.168,79.171,122770000.0
2007-05-22 14:43:00,79.163,79.189,79.163,79.171,92290000.0
2007-05-22 14:45:00,79.203,79.203,79.179,79.202,72300000.0
2007-05-22 14:46:00,79.183,79.203,79.183,79.199,18760000.0
2007-05-22 14:47:00,79.202,79.208,79.173,79.208,83980000.0
2007-05-22 14:48:00,79.176,79.196,79.176,79.194,71770000.0
2007-05-22 14:49:00,79.174,79.195,79.173,79.195,12200000.0
2007-05-22 14:50:00,79.193,79.193,79.172,79.18,80600000.0
2007-05-22 14:51:00,79.207,79.209,79.203,79.206,74780000.0
2007-05-22 14:54:00,79.188,79.229,79.188,79.229,7360000.0
2007-05-22 14:55:00,79.161,79.187,79.161,79.169,18430000.0
2007-05-22 14:56:00,79.174,79.175,79.166,79.175,68710000.0
2007-05-22 14:57:00,79.188,79.204,79.181,79.204,17450000.0
2007-05-22 14:58:00,79.198,79.2,79.194,79.2,127580000.0
2007-05-22 14:59:00,79.169,79.174,79.153,79.167,120120000.0
2007-05-22 15:00:00,79.161,79.183,79.152,79.174,92070000.0
2007-05-22 15:01:00,79.138,79.147,79.138,79.141,79170000.0
2007-05-22 15:02:00,79.144,79.158,79.133,79.133,77210000.0
2007-05-22 15:03:00,79.145,79.173,79.143,79.173,15800000.0
2007-05-22 15:04:00,79.159,79.159,79.159,79.159,2250000.0
2007-05-22 15:06:00,79.216,79.216,79.21,79.21,7320000.0
2007-05-22 15:07:00,79.179,79.191,79.17,79.171,75640000.0
2007-05-22 15:09:00,79.192,79.193,79.187,79.189,16140000.0
2007-05-22 15:10:00,79.179,79.204,79.177,79.204,94470000.0
2007-05-22 15:11:00,79.192,79.212,79.192,79.199,82560000.0
2007-05-22 15:12:00,79.237,79.239,79.233,79.237,74220000.0
2007-05-22 15:13:00,79.222,79.231,79.216,79.231,12010000.0
2007-05-22 15:14:00,79.222,79.241,79.222,79.236,84630000.0
2007-05-22 15:15:00,79.25,79.25,79.218,79.242,71270000.0
2007-05-22 15:16:00,79.261,79.261,79.229,79.23,13890000.0
2007-05-22 15:17:00,79.218,79.23,79.208,79.221,81840000.0
2007-05-22 15:18:00,79.225,79.227,79.206,79.22,68900000.0
2007-05-22 15:19:00,79.223,79.223,79.205,79.22,12010000.0
2007-05-22 15:20:00,79.213,79.213,79.181,79.181,144910000.0
2007-05-22 15:21:00,79.201,79.203,79.181,79.181,148540000.0
2007-05-22 15:22:00,79.201,79.208,79.199,79.208,135770000.0
2007-05-22 15:23:00,79.2,79.201,79.196,79.198,124770000.0
2007-05-22 15:24:00,79.213,79.213,79.187,79.193,100600000.0
2007-05-22 15:25:00,79.182,79.212,79.182,79.209,76740000.0
2007-05-22 15:26:00,79.213,79.213,79.181,79.212,67390000.0
2007-05-22 15:27:00,79.186,79.199,79.179,79.182,23350000.0
2007-05-22 15:28:00,79.17,79.175,79.17,79.175,7130000.0
2007-05-22 15:29:00,79.172,79.196,79.172,79.196,84400000.0
2007-05-22 15:30:00,79.175,79.22,79.165,79.171,70470000.0
2007-05-22 15:31:00,79.194,79.196,79.192,79.196,12430000.0
2007-05-22 15:32:00,79.189,79.193,79.161,79.182,72880000.0
2007-05-22 15:33:00,79.182,79.209,79.177,79.209,19140000.0
2007-05-22 15:34:00,79.174,79.191,79.174,79.191,6570000.0
2007-05-22 15:35:00,79.202,79.202,79.178,79.188,72150000.0
2007-05-22 15:36:00,79.186,79.199,79.182,79.188,19190000.0
2007-05-22 15:37:00,79.176,79.179,79.176,79.179,3380000.0
2007-05-22 15:38:00,79.187,79.187,79.177,79.177,74470000.0
2007-05-22 15:39:00,79.195,79.219,79.183,79.184,24850000.0
2007-05-22 15:40:00,79.164,79.194,79.164,79.194,164980000.0
2007-05-22 15:42:00,79.212,79.232,79.192,79.218,137430000.0
2007-05-22 15:43:00,79.204,79.204,79.187,79.19,142440000.0
2007-05-22 15:44:00,79.219,79.22,79.214,79.217,136260000.0
2007-05-22 15:45:00,79.21,79.22,79.193,79.193,121190000.0
2007-05-22 15:46:00,79.196,79.211,79.183,79.183,94360000.0
2007-05-22 15:47:00,79.198,79.201,79.196,79.199,83150000.0
2007-05-22 15:48:00,79.177,79.216,79.177,79.205,65000000.0
2007-05-22 15:49:00,79.192,79.192,79.173,79.177,18810000.0
2007-05-22 15:50:00,79.171,79.187,79.171,79.187,133150000.0
2007-05-22 15:51:00,79.227,79.231,79.226,79.228,127210000.0
2007-05-22 15:52:00,79.179,79.189,79.163,79.163,94330000.0
2007-05-22 15:53:00,79.171,79.193,79.171,79.19,82900000.0
2007-05-22 15:54:00,79.225,79.225,79.219,79.221,67340000.0
2007-05-22 15:55:00,79.163,79.18,79.163,79.177,11910000.0
2007-05-22 15:56:00,79.167,79.193,79.162,79.193,80830000.0
2007-05-22 15:57:00,79.173,79.205,79.173,79.187,67520000.0
2007-05-22 15:58:00,79.175,79.202,79.173,79.202,16740000.0
2007-05-22 15:59:00,79.196,79.196,79.157,79.157,157660000.0
2007-05-22 16:00:00,79.165,79.195,79.162,79.195,157940000.0
2007-05-22 16:01:00,79.183,79.183,79.157,79.169,124540000.0
2007-05-22 16:02:00,79.16,79.167,79.16,79.167,136570000.0
2007-05-22 16:03:00,79.196,79.196,79.173,79.188,152500000.0
2007-05-22 16:04:00,79.193,79.193,79.149,79.165,132580000.0
2007-05-22 16:05:00,79.173,79.193,79.166,79.193,123210000.0
2007-05-22 16:06:00,79.183,79.208,79.183,79.208,91780000.0
2007-05-22 16:07:00,79.172,79.193,79.164,79.181,77880000.0
2007-05-22 16:08:00,79.191,79.202,79.18,79.202,67170000.0
2007-05-22 16:09:00,79.185,79.201,79.185,79.195,12440000.0
2007-05-22 16:10:00,79.203,79.207,79.186,79.207,83430000.0
2007-05-22 16:11:00,79.18,79.202,79.18,79.187,68290000.0
2007-05-22 16:12:00,79.187,79.205,79.187,79.196,12620000.0
2007-05-22 16:13:00,79.198,79.2,79.197,79.198,93700000.0
2007-05-22 16:14:00,79.222,79.244,79.214,79.214,76200000.0
2007-05-22 16:15:00,79.216,79.237,79.189,79.199,73410000.0
2007-05-22 16:16:00,79.165,79.189,79.165,79.173,19930000.0
2007-05-22 16:17:00,79.178,79.19,79.163,79.163,126910000.0
2007-05-22 16:18:00,79.172,79.198,79.165,79.195,136020000.0
2007-05-22 16:19:00,79.169,79.184,79.155,79.178,140760000.0
2007-05-22 16:20:00,79.156,79.161,79.121,79.15,137220000.0
2007-05-22 16:21:00,79.139,79.147,79.114,79.129,125230000.0
2007-05-22 16:22:00,79.12,79.133,79.11,79.11,96410000.0
2007-05-22 16:23:00,79.121,79.141,79.104,79.113,77830000.0
2007-05-22 16:24:00,79.131,79.131,79.098,79.115,68300000.0
2007-05-22 16:25:00,79.123,79.123,79.115,79.115,4880000.0
2007-05-22 16:26:00,79.138,79.138,79.133,79.137,69090000.0
2007-05-22 16:27:00,79.116,79.131,79.112,79.131,15990000.0
2007-05-22 16:28:00,79.128,79.136,79.128,79.136,10180000.0
2007-05-22 16:29:00,79.123,79.123,79.102,79.107,71630000.0
2007-05-22 16:30:00,79.128,79.136,79.116,79.12,19010000.0
2007-05-22 16:31:00,79.113,79.129,79.113,79.122,12950000.0
2007-05-22 16:32:00,79.129,79.139,79.115,79.125,125290000.0
2007-05-22 16:33:00,79.133,79.152,79.121,79.138,122770000.0
2007-05-22 16:34:00,79.132,79.16,79.132,79.156,92820000.0
2007-05-22 16:35:00,79.129,79.143,79.124,79.124,76400000.0
2007-05-22 16:36:00,79.133,79.158,79.122,79.122,71290000.0
2007-05-22 16:37:00,79.143,79.144,79.142,79.144,6610000.0
2007-05-22 16:38:00,79.128,79.128,79.117,79.127,130140000.0
2007-05-22 16:39:00,79.123,79.15,79.114,79.128,91480000.0
2007-05-22 16:40:00,79.135,79.135,79.113,79.113,86640000.0
2007-05-22 16:41:00,79.119,79.126,79.101,79.125,70020000.0
2007-05-22 16:42:00,79.136,79.136,79.136,79.136,1170000.0
2007-05-22 16:43:00,79.116,79.132,79.115,79.132,13330000.0
2007-05-22 16:44:00,79.112,79.124,79.111,79.123,71130000.0
2007-05-22 16:45:00,79.121,79.139,79.121,79.137,15250000.0
2007-05-22 16:46:00,79.138,79.138,79.123,79.123,10180000.0
2007-05-22 16:47:00,79.111,79.137,79.111,79.137,77910000.0
2007-05-22 16:48:00,79.112,79.132,79.112,79.132,71820000.0
2007-05-22 16:49:00,79.13,79.136,79.119,79.121,20210000.0
2007-05-22 16:50:00,79.113,79.132,79.113,79.122,129170000.0
2007-05-22 16:51:00,79.115,79.143,79.115,79.143,132800000.0
2007-05-22 16:52:00,79.152,79.152,79.124,79.124,93800000.0
2007-05-22 16:53:00,79.138,79.144,79.126,79.131,79790000.0
2007-05-22 16:54:00,79.156,79.156,79.124,79.138,69270000.0
2007-05-22 16:55:00,79.145,79.146,79.139,79.14,18240000.0
2007-05-22 16:56:00,79.138,79.143,79.123,79.131,135090000.0
2007-05-22 16:57:00,79.145,79.145,79.12,79.129,165340000.0
2007-05-22 16:58:00,79.155,79.155,79.134,79.153,164560000.0
2007-05-22 16:59:00,79.128,79.145,79.123,79.123,103540000.0
2007-05-22 17:00:00,79.115,79.143,79.115,79.134,130780000.0
2007-05-22 17:03:00,79.129,79.151,79.125,79.131,114970000.0
2007-05-22 17:04:00,79.114,79.119,79.114,79.119,60270000.0
2007-05-22 17:05:00,79.125,79.126,79.12,79.12,70070000.0
2007-05-22 17:06:00,79.165,79.165,79.132,79.132,93830000.0
2007-05-22 17:07:00,79.154,79.154,79.128,79.133,83900000.0
2007-05-22 17:08:00,79.12,79.127,79.115,79.115,154250000.0
2007-05-22 17:09:00,79.14,79.144,79.133,79.133,170150000.0
2007-05-22 17:10:00,79.12,79.127,79.118,79.127,126560000.0
2007-05-22 17:11:00,79.121,79.135,79.121,79.127,135920000.0
2007-05-22 17:12:00,79.141,79.161,79.133,79.133,144300000.0
2007-05-22 17:13:00,79.138,79.155,79.13,79.155,130040000.0
2007-05-22 17:14:00,79.133,79.138,79.131,79.137,120810000.0
2007-05-22 17:15:00,79.133,79.16,79.129,79.132,99850000.0
2007-05-22 17:16:00,79.121,79.151,79.121,79.141,74990000.0
2007-05-22 17:17:00,79.134,79.149,79.134,79.137,67280000.0
2007-05-22 17:18:00,79.134,79.157,79.134,79.135,17680000.0
2007-05-22 17:19:00,79.153,79.153,79.132,79.141,77450000.0
2007-05-22 17:20:00,79.162,79.162,79.141,79.141,65350000.0
2007-05-22 17:21:00,79.156,79.165,79.147,79.157,19380000.0
2007-05-22 17:22:00,79.153,79.159,79.142,79.142,15100000.0
2007-05-22 17:23:00,79.142,79.174,79.142,79.174,128670000.0
2007-05-22 17:24:00,79.174,79.192,79.174,79.188,138290000.0
2007-05-22 17:25:00,79.163,79.195,79.163,79.173,152430000.0
2007-05-22 17:26:00,79.181,79.199,79.18,79.185,134960000.0
2007-05-22 17:27:00,79.175,79.195,79.175,79.195,130540000.0
2007-05-22 17:28:00,79.17,79.176,79.17,79.176,88000000.0
2007-05-22 17:29:00,79.19,79.203,79.185,79.185,76890000.0
2007-05-22 17:30:00,79.173,79.196,79.173,79.183,69160000.0
2007-05-22 17:31:00,79.185,79.214,79.181,79.204,20450000.0
2007-05-22 17:32:00,79.216,79.219,79.192,79.209,125990000.0
2007-05-22 17:33:00,79.215,79.215,79.193,79.198,125760000.0
2007-05-22 17:34:00,79.19,79.195,79.189,79.189,91870000.0
2007-05-22 17:35:00,79.179,79.203,79.179,79.189,73690000.0
2007-05-22 17:36:00,79.227,79.227,79.217,79.218,59450000.0
2007-05-22 17:37:00,79.184,79.195,79.184,79.193,15580000.0
2007-05-22 17:38:00,79.198,79.198,79.191,79.198,72760000.0
2007-05-22 17:39:00,79.214,79.215,79.194,79.213,71200000.0
2007-05-22 17:40:00,79.212,79.217,79.195,79.215,23140000.0
2007-05-22 17:41:00,79.19,79.197,79.189,79.196,70460000.0
2007-05-22 17:42:00,79.214,79.224,79.206,79.206,10700000.0
2007-05-22 17:43:00,79.215,79.215,79.191,79.191,54880000.0
2007-05-22 17:45:00,79.216,79.217,79.208,79.208,168320000.0
2007-05-22 17:46:00,79.21,79.217,79.2,79.216,165540000.0
2007-05-22 17:47:00,79.214,79.226,79.214,79.226,93650000.0
2007-05-22 17:48:00,79.248,79.248,79.2,79.215,129930000.0
2007-05-22 17:49:00,79.187,79.208,79.187,79.2,133400000.0
2007-05-22 17:50:00,79.21,79.223,79.21,79.223,90510000.0
2007-05-22 17:51:00,79.2,79.221,79.2,79.207,117120000.0
2007-05-22 17:52:00,79.199,79.22,79.199,79.209,61860000.0
2007-05-22 17:53:00,79.198,79.221,79.195,79.201,68880000.0
2007-05-22 17:54:00,79.194,79.227,79.193,79.193,103040000.0
2007-05-22 17:55:00,79.203,79.203,79.184,79.192,78690000.0
2007-05-22 17:56:00,79.215,79.218,79.205,79.211,163100000.0
2007-05-22 17:57:00,79.233,79.24,79.233,79.237,149090000.0
2007-05-22 17:58:00,79.205,79.205,79.183,79.197,125090000.0
2007-05-22 17:59:00,79.19,79.2,79.185,79.198,133730000.0
2007-05-22 18:00:00,79.171,79.19,79.168,79.187,140550000.0
2007-05-22 18:01:00,79.182,79.224,79.182,79.213,127580000.0
2007-05-22 18:02:00,79.221,79.234,79.214,79.234,117240000.0
2007-05-22 18:03:00,79.22,79.243,79.218,79.228,85640000.0
2007-05-22 18:04:00,79.217,79.233,79.207,79.211,75960000.0
2007-05-22 18:05:00,79.189,79.211,79.189,79.211,71200000.0
2007-05-22 18:06:00,79.202,79.225,79.194,79.21,20100000.0
2007-05-22 18:08:00,79.198,79.22,79.19,79.22,69470000.0
2007-05-22 18:09:00,79.193,79.21,79.193,79.201,12430000.0
2007-05-22 18:10:00,79.196,79.235,79.196,79.235,81770000.0
2007-05-22 18:11:00,79.226,79.226,79.214,79.226,62800000.0
2007-05-22 18:12:00,79.236,79.261,79.225,79.226,20830000.0
2007-05-22 18:13:00,79.231,79.254,79.231,79.254,77170000.0
2007-05-22 18:14:00,79.248,79.254,79.247,79.254,65970000.0
2007-05-22 18:15:00,79.244,79.254,79.241,79.254,20310000.0
2007-05-22 18:16:00,79.221,79.245,79.221,79.245,96740000.0
2007-05-22 18:17:00,79.228,79.266,79.225,79.266,77380000.0
2007-05-22 18:18:00,79.256,79.26,79.234,79.26,72900000.0
2007-05-22 18:19:00,79.247,79.247,79.247,79.247,1920000.0
2007-05-22 18:20:00,79.235,79.25,79.224,79.239,125330000.0
2007-05-22 18:21:00,79.251,79.256,79.251,79.256,135750000.0
2007-05-22 18:22:00,79.23,79.245,79.214,79.245,152110000.0
2007-05-22 18:23:00,79.223,79.262,79.223,79.262,128320000.0
2007-05-22 18:24:00,79.237,79.3,79.237,79.3,124990000.0
2007-05-22 18:25:00,79.283,79.284,79.271,79.271,88570000.0
2007-05-22 18:26:00,79.276,79.29,79.254,79.276,73750000.0
2007-05-22 18:27:00,79.307,79.308,79.303,79.308,74300000.0
2007-05-22 18:28:00,79.271,79.273,79.271,79.273,7130000.0
2007-05-22 18:29:00,79.242,79.266,79.239,79.266,132020000.0
2007-05-22 18:30:00,79.261,79.261,79.226,79.226,147510000.0
2007-05-22 18:31:00,79.231,79.251,79.216,79.222,152240000.0
2007-05-22 18:32:00,79.212,79.236,79.207,79.223,130630000.0
2007-05-22 18:33:00,79.246,79.246,79.209,79.242,122400000.0
2007-05-22 18:34:00,79.222,79.243,79.222,79.243,89320000.0
2007-05-22 18:35:00,79.214,79.24,79.214,79.239,76600000.0
2007-05-22 18:36:00,79.267,79.267,79.257,79.259,74620000.0
2007-05-22 18:37:00,79.226,79.239,79.216,79.216,13140000.0
2007-05-22 18:38:00,79.226,79.258,79.226,79.244,67890000.0
2007-05-22 18:39:00,79.256,79.269,79.247,79.247,13560000.0
2007-05-22 18:40:00,79.253,79.253,79.228,79.231,96160000.0
2007-05-22 18:41:00,79.251,79.251,79.228,79.247,82180000.0
2007-05-22 18:42:00,79.231,79.254,79.218,79.254,74100000.0
2007-05-22 18:43:00,79.233,79.243,79.233,79.243,4880000.0
2007-05-22 18:44:00,79.223,79.255,79.223,79.255,81010000.0
2007-05-22 18:45:00,79.226,79.287,79.226,79.256,72980000.0
2007-05-22 18:47:00,79.243,79.265,79.243,79.265,79950000.0
2007-05-22 18:48:00,79.256,79.259,79.238,79.246,71830000.0
2007-05-22 18:49:00,79.242,79.247,79.234,79.235,26880000.0
2007-05-22 18:50:00,79.235,79.262,79.235,79.262,71810000.0
2007-05-22 18:51:00,79.25,79.29,79.244,79.29,17490000.0
2007-05-22 18:53:00,79.287,79.293,79.266,79.293,134800000.0
2007-05-22 18:54:00,79.297,79.297,79.289,79.289,121680000.0
2007-05-22 18:55:00,79.251,79.273,79.242,79.242,91810000.0
2007-05-22 18:56:00,79.251,79.275,79.251,79.275,71920000.0
2007-05-22 18:57:00,79.279,79.279,79.273,79.277,65290000.0
2007-05-22 18:58:00,79.257,79.257,79.25,79.251,8860000.0
2007-05-22 18:59:00,79.262,79.301,79.26,79.301,61510000.0
2007-05-22 19:00:00,79.293,79.309,79.293,79.308,100780000.0
2007-05-22 19:01:00,79.277,79.298,79.265,79.294,85700000.0
2007-05-22 19:02:00,79.288,79.29,79.265,79.28,164740000.0
2007-05-22 19:03:00,79.264,79.286,79.262,79.269,159810000.0
2007-05-22 19:04:00,79.295,79.325,79.295,79.325,124280000.0
2007-05-22 19:05:00,79.294,79.309,79.286,79.292,136130000.0
2007-05-22 19:06:00,79.317,79.317,79.31,79.311,149110000.0
2007-05-22 19:07:00,79.281,79.296,79.281,79.284,135550000.0
2007-05-22 19:08:00,79.274,79.309,79.274,79.288,122540000.0
2007-05-22 19:09:00,79.314,79.314,79.288,79.3,91460000.0
2007-05-22 19:10:00,79.29,79.308,79.278,79.283,77690000.0
2007-05-22 19:11:00,79.308,79.308,79.303,79.307,71190000.0
2007-05-22 19:12:00,79.312,79.312,79.303,79.303,6010000.0
2007-05-22 19:13:00,79.308,79.308,79.307,79.307,4500000.0
2007-05-22 19:15:00,79.326,79.326,79.321,79.321,75960000.0
2007-05-22 19:17:00,79.298,79.3,79.294,79.3,137880000.0
2007-05-22 19:18:00,79.307,79.307,79.298,79.305,125270000.0
2007-05-22 19:19:00,79.272,79.303,79.272,79.303,98110000.0
2007-05-22 19:21:00,79.307,79.308,79.303,79.306,69450000.0
2007-05-22 19:23:00,79.288,79.288,79.278,79.278,134640000.0
2007-05-22 19:24:00,79.302,79.324,79.302,79.324,98460000.0
2007-05-22 19:27:00,79.319,79.319,79.3,79.3,13140000.0
2007-05-22 19:28:00,79.328,79.332,79.327,79.329,77610000.0
2007-05-22 19:30:00,79.35,79.35,79.315,79.338,72310000.0
2007-05-22 19:33:00,79.32,79.342,79.316,79.335,79100000.0
2007-05-22 19:35:00,79.306,79.331,79.306,79.325,126370000.0
2007-05-22 19:36:00,79.347,79.348,79.34,79.34,93710000.0
2007-05-22 19:37:00,79.308,79.331,79.304,79.304,82790000.0
2007-05-22 19:38:00,79.314,79.343,79.308,79.343,67150000.0
2007-05-22 19:39:00,79.321,79.344,79.321,79.333,13890000.0
2007-05-22 19:40:00,79.33,79.33,79.326,79.326,4130000.0
2007-05-22 19:41:00,79.329,79.329,79.318,79.326,130000000.0
2007-05-22 19:42:00,79.361,79.361,79.326,79.332,94720000.0
2007-05-22 19:43:00,79.319,79.336,79.319,79.336,82320000.0
2007-05-22 19:44:00,79.366,79.372,79.348,79.372,70230000.0
2007-05-22 19:45:00,79.388,79.388,79.361,79.365,11300000.0
2007-05-22 19:46:00,79.36,79.375,79.36,79.375,155840000.0
2007-05-22 19:48:00,79.38,79.381,79.376,79.377,115180000.0
2007-05-22 19:49:00,79.349,79.357,79.348,79.349,79960000.0
2007-05-22 19:50:00,79.363,79.391,79.356,79.391,72940000.0
2007-05-22 19:51:00,79.366,79.399,79.366,79.393,64380000.0
2007-05-22 19:52:00,79.372,79.376,79.361,79.375,20670000.0
2007-05-22 19:53:00,79.371,79.392,79.371,79.379,113970000.0
2007-05-22 19:54:00,79.376,79.376,79.376,79.376,2450000.0
2007-05-22 19:55:00,79.39,79.39,79.358,79.359,131590000.0
2007-05-22 19:56:00,79.351,79.369,79.351,79.369,141920000.0
2007-05-22 19:57:00,79.409,79.409,79.408,79.408,4130000.0
2007-05-22 19:59:00,79.384,79.385,79.382,79.383,39900000.0
2007-05-22 20:00:00,79.387,79.387,79.371,79.371,5080000.0
2007-05-22 20:01:00,79.357,79.362,79.356,79.356,9260000.0
2007-05-22 20:03:00,79.368,79.381,79.363,79.381,73090000.0
2007-05-22 20:04:00,79.357,79.357,79.356,79.356,4130000.0
2007-05-22 20:05:00,79.37,79.37,79.335,79.348,100320000.0
2007-05-22 20:06:00,79.376,79.376,79.368,79.368,6580000.0
2007-05-22 20:07:00,79.335,79.361,79.335,79.361,75460000.0
2007-05-22 20:09:00,79.347,79.361,79.347,79.355,10330000.0
2007-05-22 20:10:00,79.333,79.336,79.333,79.334,12810000.0
2007-05-22 20:11:00,79.338,79.346,79.336,79.34,139060000.0
2007-05-22 20:12:00,79.354,79.37,79.351,79.369,96890000.0
2007-05-22 20:13:00,79.33,79.344,79.33,79.336,77120000.0
2007-05-22 20:14:00,79.346,79.35,79.343,79.345,101360000.0
2007-05-22 20:15:00,79.369,79.386,79.354,79.36,97930000.0
2007-05-22 20:16:00,79.349,79.375,79.349,79.374,113460000.0
2007-05-22 20:18:00,79.369,79.369,79.353,79.362,81040000.0
2007-05-22 20:19:00,79.347,79.356,79.347,79.349,60870000.0
2007-05-22 20:20:00,79.367,79.373,79.366,79.366,75110000.0
2007-05-22 20:21:00,79.347,79.424,79.347,79.424,75260000.0
2007-05-22 20:22:00,79.372,79.372,79.346,79.363,15210000.0
2007-05-22 20:24:00,79.368,79.371,79.367,79.369,80910000.0
2007-05-22 20:27:00,79.479,79.48,79.475,79.479,87690000.0
2007-05-22 20:30:00,79.465,79.465,79.458,79.458,60730000.0
2007-05-22 20:33:00,79.352,79.37,79.347,79.37,7960000.0
2007-05-22 20:34:00,79.332,79.335,79.332,79.335,5530000.0
2007-05-22 20:35:00,79.333,79.355,79.333,79.355,82380000.0
2007-05-22 20:36:00,79.357,79.409,79.357,79.408,12590000.0
2007-05-22 20:39:00,79.368,79.371,79.367,79.369,76720000.0
2007-05-22 20:41:00,79.346,79.346,79.34,79.34,70200000.0
2007-05-22 20:42:00,79.356,79.366,79.344,79.344,11960000.0
2007-05-22 20:44:00,79.348,79.351,79.345,79.348,121760000.0
2007-05-22 20:45:00,79.365,79.438,79.365,79.438,9020000.0
2007-05-22 20:46:00,79.341,79.344,79.341,79.344,3190000.0
2007-05-22 20:47:00,79.346,79.346,79.323,79.323,111570000.0
2007-05-22 20:48:00,79.359,79.359,79.359,79.359,1500000.0
2007-05-22 20:51:00,79.358,79.362,79.357,79.359,78710000.0
2007-05-22 20:53:00,79.335,79.34,79.33,79.333,160820000.0
2007-05-22 20:54:00,79.348,79.358,79.313,79.313,182210000.0
2007-05-22 20:55:00,79.337,79.345,79.335,79.337,123660000.0
2007-05-22 20:56:00,79.32,79.321,79.317,79.319,71740000.0
2007-05-22 20:57:00,79.313,79.348,79.313,79.348,112950000.0
2007-05-22 20:59:00,79.318,79.33,79.315,79.317,111660000.0
2007-05-22 21:00:00,79.355,79.355,79.312,79.312,8450000.0
2007-05-22 21:03:00,79.33,79.363,79.319,79.363,136600000.0
2007-05-22 21:04:00,79.335,79.335,79.322,79.322,126470000.0
2007-05-22 21:05:00,79.329,79.332,79.329,79.332,71110000.0
2007-05-22 21:06:00,79.36,79.36,79.347,79.347,6050000.0
2007-05-22 21:07:00,79.337,79.345,79.335,79.335,96260000.0
2007-05-22 21:08:00,79.324,79.327,79.323,79.324,118120000.0
2007-05-22 21:09:00,79.334,79.343,79.326,79.339,17020000.0
2007-05-22 21:11:00,79.317,79.319,79.314,79.317,70720000.0
2007-05-22 21:12:00,79.334,79.334,79.308,79.308,10410000.0
2007-05-22 21:14:00,79.318,79.32,79.317,79.319,84780000.0
2007-05-22 21:15:00,79.347,79.347,79.338,79.338,77020000.0
2007-05-22 21:18:00,79.342,79.342,79.309,79.309,109980000.0
2007-05-22 21:19:00,79.316,79.319,79.314,79.317,76920000.0
2007-05-22 21:20:00,79.306,79.316,79.306,79.316,101240000.0
2007-05-22 21:21:00,79.314,79.33,79.314,79.321,58160000.0
2007-05-22 21:22:00,79.326,79.326,79.31,79.32,43880000.0
2007-05-22 21:23:00,79.305,79.312,79.304,79.312,81980000.0
2007-05-22 21:24:00,79.34,79.341,79.334,79.339,53220000.0
2007-05-22 21:25:00,79.314,79.336,79.314,79.32,87940000.0
2007-05-22 21:27:00,79.348,79.352,79.347,79.349,78730000.0
2007-05-22 21:29:00,79.326,79.329,79.326,79.327,75160000.0
2007-05-22 21:30:00,79.366,79.366,79.361,79.361,4700000.0
2007-05-22 21:33:00,79.351,79.351,79.327,79.327,75780000.0
2007-05-22 21:36:00,79.311,79.343,79.311,79.343,121620000.0
2007-05-22 21:38:00,79.322,79.33,79.321,79.328,107570000.0
2007-05-22 21:39:00,79.328,79.333,79.328,79.333,3570000.0
2007-05-22 21:41:00,79.328,79.329,79.327,79.328,77610000.0
2007-05-22 21:42:00,79.33,79.337,79.33,79.337,4130000.0
2007-05-22 21:44:00,79.307,79.309,79.303,79.308,78190000.0
2007-05-22 21:45:00,79.396,79.396,79.39,79.39,80350000.0
2007-05-22 21:47:00,79.315,79.32,79.315,79.319,61080000.0
2007-05-22 21:48:00,79.363,79.363,79.324,79.324,95120000.0
2007-05-22 21:49:00,79.328,79.33,79.327,79.328,73450000.0
2007-05-22 21:51:00,79.382,79.382,79.323,79.323,94790000.0
2007-05-22 21:52:00,79.326,79.326,79.319,79.319,70500000.0
2007-05-22 21:53:00,79.323,79.329,79.321,79.321,85680000.0
2007-05-22 21:54:00,79.353,79.353,79.328,79.328,95880000.0
2007-05-22 21:57:00,79.368,79.371,79.367,79.369,78580000.0
2007-05-22 21:59:00,79.323,79.329,79.32,79.32,74170000.0
2007-05-22 22:00:00,79.332,79.357,79.331,79.349,93870000.0
2007-05-22 22:01:00,79.327,79.327,79.322,79.326,99890000.0
2007-05-22 22:02:00,79.312,79.312,79.263,79.273,112850000.0
2007-05-22 22:03:00,79.299,79.299,79.294,79.294,5640000.0
2007-05-22 22:04:00,79.298,79.299,79.297,79.299,62180000.0
2007-05-22 22:05:00,79.286,79.289,79.281,79.282,58890000.0
2007-05-22 22:06:00,79.294,79.319,79.294,79.319,118060000.0
2007-05-22 22:09:00,79.321,79.321,79.311,79.311,4510000.0
2007-05-22 22:10:00,79.274,79.287,79.27,79.271,83940000.0
2007-05-22 22:12:00,79.295,79.313,79.295,79.306,84320000.0
2007-05-22 22:14:00,79.298,79.298,79.29,79.29,50700000.0
2007-05-22 22:15:00,79.335,79.335,79.333,79.333,5070000.0
2007-05-22 22:16:00,79.298,79.298,79.29,79.298,58990000.0
2007-05-22 22:18:00,79.28,79.288,79.28,79.288,79450000.0
2007-05-22 22:20:00,79.279,79.287,79.279,79.287,51520000.0
2007-05-22 22:21:00,79.319,79.319,79.319,79.319,1130000.0
2007-05-22 22:23:00,79.299,79.3,79.295,79.298,71180000.0
2007-05-22 22:24:00,79.334,79.334,79.298,79.304,73800000.0
2007-05-22 22:25:00,79.287,79.296,79.286,79.296,84860000.0
2007-05-22 22:27:00,79.325,79.325,79.295,79.298,9390000.0
2007-05-22 22:28:00,79.291,79.294,79.291,79.294,4130000.0
2007-05-22 22:29:00,79.288,79.296,79.288,79.289,85350000.0
2007-05-22 22:30:00,79.304,79.358,79.297,79.358,81360000.0
2007-05-22 22:31:00,79.292,79.3,79.289,79.289,41000000.0
2007-05-22 22:32:00,79.291,79.292,79.236,79.292,115960000.0
2007-05-22 22:33:00,79.306,79.306,79.285,79.296,118080000.0
2007-05-22 22:35:00,79.286,79.286,79.277,79.285,65070000.0
2007-05-22 22:36:00,79.354,79.354,79.35,79.35,4170000.0
2007-05-22 22:37:00,79.276,79.279,79.275,79.278,93200000.0
2007-05-22 22:39:00,79.309,79.309,79.306,79.307,39830000.0
2007-05-22 22:42:00,79.292,79.306,79.292,79.306,29690000.0
2007-05-22 22:45:00,79.312,79.312,79.281,79.281,5340000.0
2007-05-22 22:46:00,79.274,79.275,79.266,79.275,106120000.0
2007-05-22 22:48:00,79.275,79.302,79.275,79.302,34510000.0
2007-05-22 22:49:00,79.272,79.274,79.272,79.274,3000000.0
2007-05-22 22:51:00,79.272,79.318,79.272,79.281,110180000.0
2007-05-22 22:54:00,79.307,79.308,79.303,79.305,106320000.0
2007-05-22 22:55:00,79.286,79.286,79.277,79.279,37050000.0
2007-05-22 22:56:00,79.285,79.288,79.285,79.288,34240000.0
2007-05-22 22:57:00,79.348,79.349,79.345,79.348,40060000.0
2007-05-22 22:58:00,79.247,79.248,79.247,79.248,3050000.0
2007-05-22 23:00:00,79.275,79.277,79.271,79.271,75140000.0
2007-05-22 23:02:00,79.24,79.247,79.24,79.246,61880000.0
2007-05-22 23:03:00,79.265,79.274,79.246,79.274,54120000.0
2007-05-22 23:04:00,79.313,79.313,79.283,79.283,53550000.0
2007-05-22 23:06:00,79.316,79.316,79.308,79.308,45320000.0
2007-05-22 23:08:00,79.272,79.276,79.269,79.269,98080000.0
2007-05-22 23:09:00,79.298,79.298,79.298,79.298,3420000.0
2007-05-22 23:12:00,79.296,79.298,79.294,79.298,20860000.0
2007-05-22 23:14:00,79.258,79.26,79.256,79.258,96330000.0
2007-05-22 23:15:00,79.285,79.285,79.28,79.28,36820000.0
2007-05-22 23:16:00,79.217,79.221,79.217,79.219,62370000.0
2007-05-22 23:18:00,79.21,79.232,79.21,79.212,80120000.0
2007-05-22 23:21:00,79.227,79.227,79.205,79.205,10320000.0
2007-05-22 23:22:00,79.214,79.214,79.202,79.208,7880000.0
2007-05-22 23:23:00,79.214,79.214,79.201,79.201,64350000.0
2007-05-22 23:24:00,79.215,79.237,79.215,79.237,68660000.0
2007-05-22 23:25:00,79.199,79.199,79.195,79.196,44750000.0
2007-05-22 23:27:00,79.236,79.238,79.235,79.236,89460000.0
2007-05-22 23:30:00,79.227,79.227,79.221,79.223,104240000.0
2007-05-22 23:32:00,79.207,79.209,79.202,79.204,72180000.0
2007-05-22 23:33:00,79.211,79.234,79.206,79.234,85180000.0
2007-05-22 23:35:00,79.205,79.206,79.197,79.206,64980000.0
2007-05-22 23:36:00,79.196,79.221,79.196,79.201,111480000.0
2007-05-22 23:37:00,79.206,79.206,79.198,79.204,14990000.0
2007-05-22 23:38:00,79.2,79.207,79.2,79.205,75640000.0
2007-05-22 23:39:00,79.223,79.223,79.204,79.208,78320000.0
2007-05-22 23:40:00,79.198,79.199,79.196,79.198,79000000.0
2007-05-22 23:42:00,79.212,79.22,79.201,79.201,83690000.0
2007-05-22 23:43:00,79.211,79.226,79.211,79.226,76630000.0
2007-05-22 23:45:00,79.258,79.258,79.238,79.238,4320000.0
2007-05-22 23:46:00,79.238,79.24,79.238,79.239,67290000.0
2007-05-22 23:47:00,79.228,79.236,79.225,79.236,100520000.0
2007-05-22 23:48:00,79.277,79.278,79.271,79.271,94510000.0
2007-05-22 23:49:00,79.223,79.223,79.211,79.211,7620000.0
2007-05-22 23:50:00,79.217,79.219,79.217,79.219,56330000.0
2007-05-22 23:51:00,79.219,79.22,79.216,79.218,80490000.0
2007-05-22 23:54:00,79.23,79.255,79.226,79.255,18590000.0
2007-05-22 23:57:00,79.278,79.279,79.276,79.278,100890000.0
2007-05-23 00:00:00,79.242,79.264,79.234,79.234,77250000.0
2007-05-23 00:03:00,79.248,79.249,79.247,79.249,46470000.0
2007-05-23 00:04:00,79.237,79.238,79.231,79.231,46760000.0
2007-05-23 00:05:00,79.238,79.238,79.23,79.23,62120000.0
2007-05-23 00:06:00,79.203,79.261,79.203,79.255,64440000.0
2007-05-23 00:09:00,79.268,79.269,79.266,79.268,48470000.0
2007-05-23 00:12:00,79.266,79.268,79.264,79.267,36580000.0
2007-05-23 00:14:00,79.234,79.241,79.234,79.238,87490000.0
2007-05-23 00:15:00,79.271,79.271,79.234,79.249,93840000.0
2007-05-23 00:18:00,79.268,79.272,79.267,79.269,74990000.0
2007-05-23 00:21:00,79.24,79.257,79.24,79.257,77460000.0
2007-05-23 00:24:00,79.237,79.258,79.237,79.258,7890000.0
2007-05-23 00:25:00,79.24,79.246,79.24,79.24,37730000.0
2007-05-23 00:26:00,79.247,79.249,79.247,79.249,26180000.0
2007-05-23 00:27:00,79.245,79.261,79.245,79.259,16150000.0
2007-05-23 00:28:00,79.25,79.257,79.25,79.257,75330000.0
2007-05-23 00:29:00,79.267,79.267,79.259,79.259,135310000.0
2007-05-23 00:30:00,79.273,79.289,79.265,79.279,124160000.0
2007-05-23 00:32:00,79.286,79.287,79.278,79.286,139490000.0
2007-05-23 00:33:00,79.275,79.283,79.268,79.275,15820000.0
2007-05-23 00:34:00,79.277,79.277,79.269,79.269,116180000.0
2007-05-23 00:35:00,79.259,79.259,79.255,79.258,47010000.0
2007-05-23 00:36:00,79.324,79.326,79.32,79.321,46340000.0
2007-05-23 00:38:00,79.25,79.256,79.25,79.256,50600000.0
2007-05-23 00:39:00,79.289,79.289,79.288,79.288,4880000.0
2007-05-23 00:41:00,79.266,79.267,79.259,79.267,42350000.0
2007-05-23 00:42:00,79.264,79.291,79.264,79.269,104200000.0
2007-05-23 00:43:00,79.274,79.274,79.265,79.267,84030000.0
2007-05-23 00:44:00,79.261,79.285,79.261,79.277,69540000.0
2007-05-23 00:45:00,79.294,79.326,79.285,79.295,76910000.0
2007-05-23 00:46:00,79.278,79.287,79.278,79.284,126900000.0
2007-05-23 00:47:00,79.275,79.285,79.275,79.278,106440000.0
2007-05-23 00:48:00,79.338,79.338,79.336,79.336,3010000.0
2007-05-23 00:50:00,79.287,79.287,79.278,79.28,87330000.0
2007-05-23 00:51:00,79.308,79.31,79.307,79.308,74640000.0
2007-05-23 00:52:00,79.288,79.288,79.28,79.28,88460000.0
2007-05-23 00:53:00,79.286,79.286,79.28,79.28,58740000.0
2007-05-23 00:54:00,79.309,79.311,79.307,79.308,71270000.0
2007-05-23 00:55:00,79.293,79.293,79.293,79.293,5260000.0
2007-05-23 00:56:00,79.29,79.295,79.29,79.291,32410000.0
2007-05-23 00:57:00,79.298,79.321,79.297,79.303,66950000.0
2007-05-23 01:00:00,79.309,79.34,79.309,79.339,78990000.0
2007-05-23 01:01:00,79.291,79.31,79.291,79.307,73890000.0
2007-05-23 01:02:00,79.315,79.315,79.289,79.292,70960000.0
2007-05-23 01:03:00,79.283,79.306,79.275,79.306,67760000.0
2007-05-23 01:04:00,79.274,79.276,79.269,79.269,53570000.0
2007-05-23 01:05:00,79.276,79.278,79.27,79.27,32140000.0
2007-05-23 01:06:00,79.279,79.301,79.275,79.297,68740000.0
2007-05-23 01:07:00,79.278,79.287,79.278,79.287,73420000.0
2007-05-23 01:08:00,79.311,79.332,79.305,79.313,61460000.0
2007-05-23 01:09:00,79.314,79.321,79.292,79.299,72890000.0
2007-05-23 01:10:00,79.285,79.293,79.276,79.285,49740000.0
2007-05-23 01:11:00,79.295,79.295,79.28,79.287,59990000.0
2007-05-23 01:12:00,79.298,79.32,79.272,79.272,64760000.0
2007-05-23 01:14:00,79.278,79.278,79.271,79.277,78120000.0
2007-05-23 01:15:00,79.272,79.32,79.272,79.291,99370000.0
2007-05-23 01:16:00,79.28,79.285,79.28,79.28,77040000.0
2007-05-23 01:18:00,79.304,79.304,79.292,79.292,3000000.0
2007-05-23 01:19:00,79.286,79.286,79.281,79.286,10540000.0
2007-05-23 01:20:00,79.279,79.305,79.279,79.29,58040000.0
2007-05-23 01:21:00,79.314,79.314,79.295,79.295,7170000.0
2007-05-23 01:23:00,79.3,79.305,79.3,79.301,32890000.0
2007-05-23 01:24:00,79.313,79.365,79.307,79.307,52600000.0
2007-05-23 01:26:00,79.306,79.307,79.3,79.3,86630000.0
2007-05-23 01:27:00,79.359,79.359,79.294,79.294,66100000.0
2007-05-23 01:28:00,79.3,79.301,79.293,79.293,8570000.0
2007-05-23 01:30:00,79.366,79.367,79.361,79.362,78860000.0
2007-05-23 01:33:00,79.368,79.369,79.366,79.368,91070000.0
2007-05-23 01:34:00,79.3,79.306,79.299,79.306,92280000.0
2007-05-23 01:35:00,79.3,79.308,79.3,79.3,154090000.0
2007-05-23 01:36:00,79.297,79.393,79.297,79.393,103900000.0
2007-05-23 01:37:00,79.288,79.291,79.288,79.288,52260000.0
2007-05-23 01:39:00,79.328,79.332,79.327,79.329,76150000.0
2007-05-23 01:42:00,79.301,79.318,79.288,79.288,125180000.0
2007-05-23 01:43:00,79.294,79.3,79.291,79.297,136070000.0
2007-05-23 01:44:00,79.306,79.306,79.297,79.298,84350000.0
2007-05-23 01:45:00,79.308,79.327,79.3,79.302,108940000.0
2007-05-23 01:46:00,79.285,79.289,79.284,79.289,69320000.0
2007-05-23 01:48:00,79.318,79.32,79.317,79.317,95840000.0
2007-05-23 01:49:00,79.298,79.3,79.297,79.299,81160000.0
2007-05-23 01:50:00,79.291,79.301,79.289,79.293,151350000.0
2007-05-23 01:51:00,79.302,79.31,79.302,79.308,159130000.0
2007-05-23 01:52:00,79.305,79.306,79.3,79.301,132540000.0
2007-05-23 01:53:00,79.291,79.298,79.29,79.298,143880000.0
2007-05-23 01:54:00,79.319,79.321,79.316,79.319,149670000.0
2007-05-23 01:55:00,79.291,79.298,79.288,79.298,129110000.0
2007-05-23 01:57:00,79.313,79.348,79.306,79.338,87890000.0
2007-05-23 01:58:00,79.345,79.353,79.334,79.342,72440000.0
2007-05-23 02:00:00,79.333,79.38,79.328,79.376,76370000.0
2007-05-23 02:02:00,79.336,79.336,79.327,79.336,68810000.0
2007-05-23 02:03:00,79.346,79.382,79.346,79.347,12760000.0
2007-05-23 02:06:00,79.372,79.372,79.337,79.337,98150000.0
2007-05-23 02:07:00,79.335,79.335,79.322,79.33,83040000.0
2007-05-23 02:08:00,79.319,79.324,79.31,79.314,171330000.0
2007-05-23 02:09:00,79.31,79.36,79.31,79.355,163810000.0
2007-05-23 02:10:00,79.3,79.307,79.298,79.307,122800000.0
2007-05-23 02:11:00,79.299,79.306,79.299,79.306,150230000.0
2007-05-23 02:12:00,79.3,79.32,79.287,79.29,145030000.0
2007-05-23 02:13:00,79.282,79.306,79.282,79.306,139400000.0
2007-05-23 02:14:00,79.298,79.301,79.296,79.297,132710000.0
2007-05-23 02:15:00,79.346,79.347,79.34,79.34,96650000.0
2007-05-23 02:17:00,79.289,79.294,79.289,79.293,73060000.0
2007-05-23 02:18:00,79.3,79.341,79.296,79.296,18890000.0
2007-05-23 02:19:00,79.296,79.296,79.29,79.294,12240000.0
2007-05-23 02:21:00,79.361,79.361,79.311,79.311,167070000.0
2007-05-23 02:22:00,79.313,79.319,79.308,79.308,160400000.0
2007-05-23 02:23:00,79.315,79.315,79.302,79.302,127470000.0
2007-05-23 02:24:00,79.311,79.33,79.302,79.315,142160000.0
2007-05-23 02:25:00,79.327,79.328,79.32,79.321,153610000.0
2007-05-23 02:26:00,79.327,79.328,79.319,79.328,130920000.0
2007-05-23 02:27:00,79.326,79.36,79.326,79.332,124980000.0
2007-05-23 02:28:00,79.319,79.326,79.319,79.319,96850000.0
2007-05-23 02:29:00,79.357,79.357,79.342,79.342,80620000.0
2007-05-23 02:30:00,79.352,79.36,79.341,79.355,64280000.0
2007-05-23 02:31:00,79.329,79.333,79.329,79.332,10230000.0
2007-05-23 02:32:00,79.32,79.327,79.319,79.327,72480000.0
2007-05-23 02:33:00,79.325,79.355,79.325,79.332,19700000.0
2007-05-23 02:34:00,79.335,79.336,79.332,79.335,10510000.0
2007-05-23 02:35:00,79.336,79.374,79.336,79.374,128740000.0
2007-05-23 02:36:00,79.383,79.383,79.363,79.37,140720000.0
2007-05-23 02:37:00,79.359,79.366,79.345,79.366,149560000.0
2007-05-23 02:38:00,79.365,79.4,79.365,79.389,136930000.0
2007-05-23 02:39:00,79.38,79.426,79.38,79.389,130590000.0
2007-05-23 02:40:00,79.394,79.394,79.38,79.394,88130000.0
2007-05-23 02:41:00,79.403,79.406,79.392,79.399,80280000.0
2007-05-23 02:42:00,79.411,79.437,79.402,79.418,71310000.0
2007-05-23 02:43:00,79.425,79.439,79.423,79.438,16890000.0
2007-05-23 02:44:00,79.42,79.42,79.399,79.413,63870000.0
2007-05-23 02:45:00,79.405,79.435,79.405,79.418,19680000.0
2007-05-23 02:46:00,79.416,79.416,79.411,79.411,7740000.0
2007-05-23 02:47:00,79.4,79.413,79.4,79.406,99630000.0
2007-05-23 02:48:00,79.4,79.429,79.397,79.402,110530000.0
2007-05-23 02:49:00,79.404,79.417,79.399,79.417,60490000.0
2007-05-23 02:50:00,79.406,79.409,79.4,79.405,62660000.0
2007-05-23 02:51:00,79.422,79.45,79.416,79.443,91080000.0
2007-05-23 02:52:00,79.417,79.417,79.411,79.412,86030000.0
2007-05-23 02:53:00,79.418,79.422,79.412,79.414,162880000.0
2007-05-23 02:54:00,79.407,79.451,79.407,79.42,162100000.0
2007-05-23 02:55:00,79.412,79.424,79.412,79.424,132340000.0
2007-05-23 02:56:00,79.422,79.435,79.422,79.435,144950000.0
2007-05-23 02:57:00,79.484,79.484,79.451,79.459,151740000.0
2007-05-23 02:58:00,79.453,79.472,79.453,79.462,129460000.0
2007-05-23 02:59:00,79.45,79.45,79.446,79.448,120150000.0
2007-05-23 03:00:00,79.493,79.493,79.459,79.48,97860000.0
2007-05-23 03:01:00,79.465,79.465,79.435,79.45,81940000.0
2007-05-23 03:02:00,79.437,79.458,79.436,79.45,69310000.0
2007-05-23 03:03:00,79.447,79.464,79.443,79.463,14540000.0
2007-05-23 03:05:00,79.467,79.469,79.463,79.466,68380000.0
2007-05-23 03:06:00,79.478,79.478,79.452,79.463,15430000.0
2007-05-23 03:08:00,79.439,79.439,79.433,79.437,74540000.0
2007-05-23 03:09:00,79.459,79.474,79.45,79.451,15250000.0
2007-05-23 03:10:00,79.465,79.465,79.459,79.459,6950000.0
2007-05-23 03:11:00,79.43,79.434,79.429,79.434,72300000.0
2007-05-23 03:12:00,79.44,79.462,79.44,79.456,13700000.0
2007-05-23 03:14:00,79.434,79.445,79.434,79.445,125260000.0
2007-05-23 03:15:00,79.453,79.453,79.428,79.438,94480000.0
2007-05-23 03:16:00,79.429,79.439,79.429,79.431,83970000.0
2007-05-23 03:17:00,79.439,79.443,79.423,79.437,68070000.0
2007-05-23 03:18:00,79.437,79.458,79.437,79.456,15580000.0
2007-05-23 03:19:00,79.438,79.455,79.434,79.447,82620000.0
2007-05-23 03:20:00,79.441,79.456,79.436,79.439,70710000.0
2007-05-23 03:21:00,79.486,79.486,79.479,79.479,6570000.0
2007-05-23 03:22:00,79.468,79.468,79.456,79.456,6570000.0
2007-05-23 03:23:00,79.446,79.448,79.44,79.441,80640000.0
2007-05-23 03:24:00,79.449,79.464,79.441,79.463,73360000.0
2007-05-23 03:25:00,79.446,79.463,79.442,79.451,21590000.0
2007-05-23 03:26:00,79.443,79.484,79.443,79.469,65270000.0
2007-05-23 03:27:00,79.49,79.501,79.476,79.501,19420000.0
2007-05-23 03:28:00,79.474,79.494,79.474,79.491,12200000.0
2007-05-23 03:29:00,79.477,79.505,79.477,79.491,70380000.0
2007-05-23 03:30:00,79.493,79.524,79.493,79.504,19520000.0
2007-05-23 03:31:00,79.501,79.506,79.497,79.506,18580000.0
2007-05-23 03:32:00,79.524,79.533,79.512,79.525,72860000.0
2007-05-23 03:33:00,79.548,79.553,79.529,79.533,18810000.0
2007-05-23 03:34:00,79.543,79.543,79.533,79.535,15390000.0
2007-05-23 03:35:00,79.518,79.522,79.511,79.511,75420000.0
2007-05-23 03:36:00,79.516,79.516,79.506,79.506,4880000.0
2007-05-23 03:37:00,79.5,79.501,79.5,79.501,5860000.0
2007-05-23 03:38:00,79.505,79.505,79.498,79.499,73210000.0
2007-05-23 03:39:00,79.519,79.536,79.51,79.536,24020000.0
2007-05-23 03:40:00,79.522,79.522,79.514,79.515,11450000.0
2007-05-23 03:41:00,79.538,79.538,79.533,79.537,70240000.0
2007-05-23 03:42:00,79.557,79.557,79.555,79.555,4170000.0
2007-05-23 03:43:00,79.527,79.531,79.511,79.511,15390000.0
2007-05-23 03:44:00,79.516,79.516,79.506,79.506,71380000.0
2007-05-23 03:45:00,79.538,79.555,79.538,79.54,15660000.0
2007-05-23 03:46:00,79.52,79.529,79.508,79.508,17490000.0
2007-05-23 03:47:00,79.528,79.533,79.515,79.519,81150000.0
2007-05-23 03:48:00,79.513,79.534,79.513,79.534,70650000.0
2007-05-23 03:49:00,79.511,79.516,79.511,79.516,6750000.0
2007-05-23 03:51:00,79.521,79.548,79.521,79.548,15390000.0
2007-05-23 03:52:00,79.551,79.56,79.54,79.56,135440000.0
2007-05-23 03:53:00,79.536,79.554,79.536,79.554,128320000.0
2007-05-23 03:54:00,79.568,79.568,79.559,79.56,95220000.0
2007-05-23 03:56:00,79.532,79.553,79.532,79.553,70570000.0
2007-05-23 03:57:00,79.554,79.554,79.542,79.542,8640000.0
2007-05-23 03:58:00,79.539,79.542,79.539,79.542,4880000.0
2007-05-23 03:59:00,79.534,79.548,79.534,79.54,70530000.0
2007-05-23 04:00:00,79.562,79.562,79.557,79.557,7130000.0
2007-05-23 04:02:00,79.531,79.553,79.526,79.553,67040000.0
2007-05-23 04:03:00,79.542,79.552,79.539,79.552,15100000.0
2007-05-23 04:04:00,79.525,79.539,79.523,79.539,16710000.0
2007-05-23 04:05:00,79.527,79.542,79.521,79.521,72510000.0
2007-05-23 04:06:00,79.532,79.548,79.523,79.523,14540000.0
2007-05-23 04:07:00,79.519,79.527,79.51,79.527,12050000.0
2007-05-23 04:08:00,79.523,79.523,79.511,79.515,70120000.0
2007-05-23 04:09:00,79.505,79.533,79.503,79.519,21430000.0
2007-05-23 04:10:00,79.502,79.515,79.501,79.513,16560000.0
2007-05-23 04:12:00,79.588,79.591,79.587,79.589,75950000.0
2007-05-23 04:14:00,79.49,79.506,79.471,79.471,69330000.0
2007-05-23 04:15:00,79.481,79.493,79.472,79.483,18760000.0
2007-05-23 04:16:00,79.487,79.487,79.487,79.487,1320000.0
2007-05-23 04:17:00,79.479,79.483,79.453,79.472,125680000.0
2007-05-23 04:18:00,79.453,79.482,79.453,79.482,91550000.0
2007-05-23 04:19:00,79.459,79.482,79.456,79.469,80820000.0
2007-05-23 04:21:00,79.478,79.478,79.47,79.47,4690000.0
2007-05-23 04:22:00,79.465,79.465,79.46,79.46,7320000.0
2007-05-23 04:23:00,79.466,79.466,79.458,79.458,128570000.0
2007-05-23 04:24:00,79.475,79.515,79.472,79.5,95920000.0
2007-05-23 04:25:00,79.481,79.506,79.481,79.506,83410000.0
2007-05-23 04:26:00,79.519,79.519,79.513,79.516,71810000.0
2007-05-23 04:27:00,79.525,79.525,79.506,79.506,6420000.0
2007-05-23 04:28:00,79.489,79.498,79.489,79.498,80120000.0
2007-05-23 04:29:00,79.492,79.512,79.492,79.512,71730000.0
2007-05-23 04:30:00,79.503,79.503,79.498,79.498,9760000.0
2007-05-23 04:32:00,79.509,79.519,79.496,79.515,74800000.0
2007-05-23 04:33:00,79.508,79.526,79.495,79.495,16750000.0
2007-05-23 04:34:00,79.497,79.497,79.489,79.489,93610000.0
2007-05-23 04:36:00,79.506,79.529,79.506,79.523,71420000.0
2007-05-23 04:39:00,79.515,79.524,79.509,79.515,15430000.0
2007-05-23 04:40:00,79.533,79.555,79.525,79.548,73650000.0
2007-05-23 04:42:00,79.54,79.54,79.525,79.531,14640000.0
2007-05-23 04:43:00,79.518,79.532,79.516,79.519,83320000.0
2007-05-23 04:44:00,79.547,79.549,79.543,79.547,70840000.0
2007-05-23 04:45:00,79.544,79.551,79.529,79.533,25760000.0
2007-05-23 04:46:00,79.546,79.547,79.538,79.545,16560000.0
2007-05-23 04:48:00,79.546,79.546,79.527,79.527,71600000.0
2007-05-23 04:49:00,79.522,79.542,79.522,79.542,9760000.0
2007-05-23 04:50:00,79.536,79.536,79.513,79.513,127070000.0
2007-05-23 04:51:00,79.528,79.541,79.514,79.528,94690000.0
2007-05-23 04:52:00,79.537,79.542,79.536,79.54,82100000.0
2007-05-23 04:53:00,79.526,79.533,79.511,79.533,72980000.0
2007-05-23 04:54:00,79.516,79.53,79.516,79.521,9620000.0
2007-05-23 04:55:00,79.511,79.533,79.511,79.518,90980000.0
2007-05-23 04:56:00,79.543,79.545,79.516,79.545,78240000.0
2007-05-23 04:57:00,79.511,79.543,79.511,79.543,72620000.0
2007-05-23 04:58:00,79.523,79.524,79.523,79.524,4690000.0
2007-05-23 04:59:00,79.554,79.554,79.548,79.549,68930000.0
2007-05-23 05:00:00,79.563,79.568,79.524,79.524,16890000.0
2007-05-23 05:03:00,79.558,79.561,79.557,79.559,77120000.0
2007-05-23 05:06:00,79.535,79.548,79.534,79.534,16140000.0
2007-05-23 05:07:00,79.551,79.557,79.55,79.557,79620000.0
2007-05-23 05:09:00,79.556,79.556,79.548,79.548,92940000.0
2007-05-23 05:10:00,79.556,79.559,79.552,79.557,83600000.0
2007-05-23 05:11:00,79.522,79.539,79.522,79.53,68750000.0
2007-05-23 05:12:00,79.529,79.553,79.528,79.528,14450000.0
2007-05-23 05:13:00,79.544,79.544,79.538,79.538,4880000.0
2007-05-23 05:14:00,79.539,79.566,79.539,79.566,76740000.0
2007-05-23 05:15:00,79.555,79.557,79.53,79.551,71720000.0
2007-05-23 05:16:00,79.53,79.538,79.53,79.538,4130000.0
2007-05-23 05:17:00,79.536,79.564,79.536,79.564,126520000.0
2007-05-23 05:18:00,79.531,79.564,79.531,79.564,96170000.0
2007-05-23 05:19:00,79.531,79.561,79.531,79.543,78430000.0
2007-05-23 05:20:00,79.55,79.573,79.55,79.566,65780000.0
2007-05-23 05:21:00,79.574,79.574,79.556,79.572,17640000.0
2007-05-23 05:22:00,79.564,79.565,79.564,79.565,3760000.0
2007-05-23 05:23:00,79.537,79.553,79.533,79.553,69490000.0
2007-05-23 05:24:00,79.548,79.561,79.538,79.538,11450000.0
2007-05-23 05:25:00,79.535,79.559,79.532,79.532,19780000.0
2007-05-23 05:27:00,79.552,79.556,79.552,79.556,9760000.0
2007-05-23 05:28:00,79.548,79.559,79.548,79.557,78730000.0
2007-05-23 05:30:00,79.595,79.595,79.59,79.591,9380000.0
2007-05-23 05:31:00,79.536,79.563,79.533,79.563,18060000.0
2007-05-23 05:32:00,79.554,79.558,79.531,79.554,71740000.0
2007-05-23 05:33:00,79.555,79.555,79.531,79.55,13360000.0
2007-05-23 05:34:00,79.527,79.54,79.511,79.538,82040000.0
2007-05-23 05:35:00,79.547,79.549,79.543,79.546,72300000.0
2007-05-23 05:36:00,79.513,79.539,79.507,79.528,21670000.0
2007-05-23 05:37:00,79.487,79.49,79.486,79.488,95660000.0
2007-05-23 05:38:00,79.516,79.522,79.504,79.504,81380000.0
2007-05-23 05:39:00,79.537,79.537,79.526,79.533,71500000.0
2007-05-23 05:40:00,79.525,79.533,79.525,79.533,12660000.0
2007-05-23 05:41:00,79.537,79.538,79.533,79.537,71740000.0
2007-05-23 05:42:00,79.516,79.521,79.502,79.521,13700000.0
2007-05-23 05:43:00,79.506,79.526,79.506,79.526,7320000.0
2007-05-23 05:44:00,79.491,79.517,79.484,79.507,71920000.0
2007-05-23 05:45:00,79.508,79.513,79.495,79.513,17730000.0
2007-05-23 05:46:00,79.482,79.511,79.476,79.492,76470000.0
2007-05-23 05:47:00,79.475,79.475,79.467,79.469,70560000.0
2007-05-23 05:48:00,79.477,79.514,79.475,79.51,17270000.0
2007-05-23 05:49:00,79.506,79.506,79.487,79.493,12010000.0
2007-05-23 05:50:00,79.494,79.522,79.494,79.519,82860000.0
2007-05-23 05:51:00,79.527,79.527,79.518,79.519,70750000.0
2007-05-23 05:52:00,79.503,79.522,79.503,79.522,7130000.0
2007-05-23 05:53:00,79.496,79.522,79.496,79.522,71880000.0
2007-05-23 05:54:00,79.547,79.55,79.547,79.55,4690000.0
2007-05-23 05:56:00,79.493,79.51,79.493,79.498,66300000.0
2007-05-23 05:57:00,79.516,79.516,79.498,79.512,11260000.0
2007-05-23 05:58:00,79.495,79.507,79.495,79.507,7590000.0
2007-05-23 05:59:00,79.524,79.524,79.494,79.517,70270000.0
2007-05-23 06:00:00,79.492,79.521,79.492,79.492,15390000.0
2007-05-23 06:02:00,79.483,79.505,79.483,79.485,70530000.0
2007-05-23 06:03:00,79.5,79.522,79.492,79.499,16930000.0
2007-05-23 06:04:00,79.486,79.5,79.483,79.483,12060000.0
2007-05-23 06:05:00,79.493,79.507,79.484,79.489,70030000.0
2007-05-23 06:06:00,79.531,79.534,79.493,79.493,20020000.0
2007-05-23 06:07:00,79.506,79.506,79.483,79.499,17500000.0
2007-05-23 06:08:00,79.487,79.487,79.477,79.478,70590000.0
2007-05-23 06:09:00,79.484,79.509,79.482,79.509,16450000.0
2007-05-23 06:10:00,79.469,79.473,79.469,79.473,7320000.0
2007-05-23 06:11:00,79.491,79.515,79.477,79.512,69920000.0
2007-05-23 06:12:00,79.528,79.531,79.519,79.528,24820000.0
2007-05-23 06:15:00,79.522,79.534,79.522,79.531,15430000.0
2007-05-23 06:16:00,79.518,79.522,79.517,79.519,78070000.0
2007-05-23 06:18:00,79.518,79.522,79.517,79.519,76670000.0
2007-05-23 06:21:00,79.517,79.517,79.517,79.517,2250000.0
2007-05-23 06:22:00,79.484,79.499,79.484,79.499,6570000.0
2007-05-23 06:23:00,79.485,79.485,79.477,79.478,68340000.0
2007-05-23 06:24:00,79.481,79.514,79.479,79.488,17870000.0
2007-05-23 06:26:00,79.492,79.517,79.491,79.491,75670000.0
2007-05-23 06:27:00,79.523,79.523,79.521,79.521,4690000.0
2007-05-23 06:28:00,79.516,79.516,79.516,79.516,5070000.0
2007-05-23 06:29:00,79.529,79.529,79.523,79.526,72700000.0
2007-05-23 06:30:00,79.518,79.52,79.494,79.494,14310000.0
2007-05-23 06:31:00,79.503,79.515,79.498,79.515,25750000.0
2007-05-23 06:32:00,79.527,79.527,79.517,79.517,72100000.0
2007-05-23 06:33:00,79.539,79.539,79.504,79.512,11490000.0
2007-05-23 06:35:00,79.48,79.485,79.479,79.485,70310000.0
2007-05-23 06:36:00,79.554,79.554,79.55,79.55,6940000.0
2007-05-23 06:37:00,79.49,79.491,79.49,79.491,4360000.0
2007-05-23 06:38:00,79.497,79.521,79.493,79.521,65940000.0
2007-05-23 06:39:00,79.538,79.538,79.537,79.537,5250000.0
2007-05-23 06:41:00,79.513,79.513,79.49,79.49,73770000.0
2007-05-23 06:42:00,79.522,79.524,79.519,79.524,14070000.0
2007-05-23 06:43:00,79.517,79.517,79.517,79.517,3000000.0
2007-05-23 06:45:00,79.536,79.536,79.52,79.521,77410000.0
2007-05-23 06:47:00,79.527,79.527,79.517,79.517,70400000.0
2007-05-23 06:48:00,79.491,79.516,79.485,79.485,14090000.0
2007-05-23 06:49:00,79.503,79.513,79.495,79.513,15580000.0
2007-05-23 06:51:00,79.529,79.529,79.488,79.488,9570000.0
2007-05-23 06:52:00,79.486,79.486,79.476,79.476,9570000.0
2007-05-23 06:53:00,79.492,79.501,79.472,79.493,68520000.0
2007-05-23 06:54:00,79.526,79.526,79.526,79.526,2250000.0
2007-05-23 06:55:00,79.469,79.494,79.469,79.494,6050000.0
2007-05-23 06:56:00,79.474,79.491,79.474,79.491,70440000.0
2007-05-23 06:57:00,79.505,79.505,79.499,79.502,12950000.0
2007-05-23 06:58:00,79.488,79.491,79.48,79.48,17310000.0
2007-05-23 06:59:00,79.473,79.501,79.473,79.501,71140000.0
2007-05-23 07:00:00,79.507,79.537,79.507,79.537,11450000.0
2007-05-23 07:02:00,79.465,79.481,79.465,79.481,70470000.0
2007-05-23 07:03:00,79.509,79.509,79.494,79.494,6570000.0
2007-05-23 07:04:00,79.483,79.483,79.463,79.478,11820000.0
2007-05-23 07:05:00,79.496,79.496,79.486,79.487,66630000.0
2007-05-23 07:06:00,79.5,79.504,79.494,79.498,27820000.0
2007-05-23 07:09:00,79.491,79.494,79.477,79.494,16140000.0
2007-05-23 07:10:00,79.506,79.508,79.501,79.501,75070000.0
2007-05-23 07:12:00,79.495,79.495,79.481,79.481,9010000.0
2007-05-23 07:13:00,79.511,79.516,79.511,79.516,6570000.0
2007-05-23 07:14:00,79.509,79.517,79.509,79.509,124500000.0
2007-05-23 07:15:00,79.518,79.525,79.511,79.517,95230000.0
2007-05-23 07:17:00,79.493,79.506,79.484,79.505,71790000.0
2007-05-23 07:18:00,79.523,79.523,79.52,79.52,6570000.0
2007-05-23 07:19:00,79.469,79.5,79.463,79.5,14070000.0
2007-05-23 07:20:00,79.493,79.493,79.464,79.492,129440000.0
2007-05-23 07:21:00,79.485,79.499,79.454,79.454,90420000.0
2007-05-23 07:22:00,79.478,79.487,79.478,79.482,80950000.0
2007-05-23 07:23:00,79.48,79.491,79.449,79.491,72200000.0
2007-05-23 07:24:00,79.509,79.509,79.507,79.507,4920000.0
2007-05-23 07:26:00,79.492,79.497,79.488,79.488,76020000.0
2007-05-23 07:27:00,79.491,79.491,79.455,79.456,19140000.0
2007-05-23 07:29:00,79.45,79.454,79.449,79.454,65660000.0
2007-05-23 07:30:00,79.458,79.488,79.458,79.488,10700000.0
2007-05-23 07:33:00,79.518,79.522,79.517,79.519,79480000.0
2007-05-23 07:35:00,79.465,79.465,79.457,79.458,74730000.0
2007-05-23 07:36:00,79.496,79.496,79.489,79.494,15390000.0
2007-05-23 07:37:00,79.466,79.466,79.466,79.466,6190000.0
2007-05-23 07:38:00,79.462,79.483,79.462,79.483,74100000.0
2007-05-23 07:39:00,79.469,79.472,79.458,79.458,18810000.0
2007-05-23 07:40:00,79.448,79.469,79.443,79.469,20680000.0
2007-05-23 07:41:00,79.441,79.468,79.441,79.463,67120000.0
2007-05-23 07:42:00,79.469,79.469,79.448,79.448,7130000.0
2007-05-23 07:43:00,79.456,79.456,79.434,79.437,15620000.0
2007-05-23 07:44:00,79.434,79.464,79.434,79.462,72480000.0
2007-05-23 07:45:00,79.462,79.471,79.451,79.463,15770000.0
2007-05-23 07:46:00,79.42,79.44,79.42,79.44,9050000.0
2007-05-23 07:47:00,79.451,79.451,79.419,79.419,69730000.0
2007-05-23 07:48:00,79.475,79.475,79.468,79.469,7510000.0
2007-05-23 07:49:00,79.436,79.446,79.436,79.446,4130000.0
2007-05-23 07:50:00,79.422,79.435,79.408,79.42,69110000.0
2007-05-23 07:51:00,79.445,79.445,79.433,79.433,5440000.0
2007-05-23 07:52:00,79.432,79.457,79.432,79.436,18810000.0
2007-05-23 07:53:00,79.461,79.464,79.433,79.464,69920000.0
2007-05-23 07:54:00,79.448,79.466,79.444,79.446,23210000.0
2007-05-23 07:55:00,79.437,79.466,79.433,79.466,12390000.0
2007-05-23 07:56:00,79.44,79.472,79.432,79.472,69410000.0
2007-05-23 07:57:00,79.469,79.469,79.469,79.469,2440000.0
2007-05-23 07:58:00,79.45,79.466,79.435,79.435,15020000.0
2007-05-23 07:59:00,79.456,79.457,79.428,79.428,68050000.0
2007-05-23 08:00:00,79.439,79.445,79.424,79.429,22190000.0
2007-05-23 08:01:00,79.438,79.461,79.435,79.461,17830000.0
2007-05-23 08:02:00,79.449,79.474,79.442,79.467,125410000.0
2007-05-23 08:03:00,79.435,79.459,79.435,79.457,137120000.0
2007-05-23 08:04:00,79.449,79.451,79.446,79.449,149550000.0
2007-05-23 08:05:00,79.457,79.458,79.45,79.452,134220000.0
2007-05-23 08:06:00,79.457,79.457,79.422,79.429,126600000.0
2007-05-23 08:07:00,79.458,79.47,79.442,79.442,96670000.0
2007-05-23 08:08:00,79.451,79.462,79.425,79.455,79590000.0
2007-05-23 08:09:00,79.457,79.459,79.453,79.456,66040000.0
2007-05-23 08:10:00,79.452,79.459,79.441,79.441,13930000.0
2007-05-23 08:11:00,79.449,79.458,79.44,79.449,74950000.0
2007-05-23 08:12:00,79.451,79.479,79.451,79.479,16750000.0
2007-05-23 08:13:00,79.451,79.462,79.451,79.462,5860000.0
2007-05-23 08:14:00,79.438,79.454,79.438,79.454,69370000.0
2007-05-23 08:15:00,79.433,79.456,79.433,79.44,19520000.0
2007-05-23 08:18:00,79.478,79.481,79.477,79.479,74340000.0
2007-05-23 08:21:00,79.478,79.481,79.477,79.479,80220000.0
2007-05-23 08:24:00,79.504,79.504,79.499,79.499,6380000.0
2007-05-23 08:25:00,79.455,79.46,79.455,79.46,4880000.0
2007-05-23 08:26:00,79.46,79.465,79.458,79.465,72450000.0
2007-05-23 08:27:00,79.498,79.498,79.497,79.497,4690000.0
2007-05-23 08:28:00,79.439,79.446,79.439,79.446,76100000.0
2007-05-23 08:29:00,79.438,79.438,79.433,79.437,72670000.0
2007-05-23 08:30:00,79.454,79.454,79.451,79.451,3940000.0
2007-05-23 08:31:00,79.467,79.467,79.467,79.467,2440000.0
2007-05-23 08:32:00,79.46,79.468,79.458,79.459,66610000.0
2007-05-23 08:33:00,79.434,79.447,79.434,79.441,12050000.0
2007-05-23 08:34:00,79.429,79.437,79.429,79.437,82470000.0
2007-05-23 08:35:00,79.43,79.436,79.429,79.435,75850000.0
2007-05-23 08:36:00,79.438,79.478,79.438,79.478,18580000.0
2007-05-23 08:37:00,79.447,79.45,79.426,79.426,12200000.0
2007-05-23 08:38:00,79.437,79.446,79.437,79.446,68730000.0
2007-05-23 08:39:00,79.433,79.459,79.433,79.437,18250000.0
2007-05-23 08:40:00,79.459,79.468,79.459,79.462,80930000.0
2007-05-23 08:41:00,79.462,79.462,79.431,79.461,68700000.0
2007-05-23 08:42:00,79.437,79.456,79.437,79.456,7510000.0
2007-05-23 08:43:00,79.454,79.454,79.432,79.439,82670000.0
2007-05-23 08:44:00,79.431,79.464,79.431,79.464,65630000.0
2007-05-23 08:45:00,79.482,79.482,79.453,79.471,11640000.0
2007-05-23 08:46:00,79.454,79.465,79.447,79.452,23510000.0
2007-05-23 08:47:00,79.441,79.462,79.441,79.457,70080000.0
2007-05-23 08:48:00,79.461,79.466,79.461,79.466,11260000.0
2007-05-23 08:49:00,79.457,79.457,79.457,79.457,2440000.0
2007-05-23 08:50:00,79.469,79.469,79.463,79.467,70610000.0
2007-05-23 08:51:00,79.458,79.479,79.458,79.479,10320000.0
2007-05-23 08:52:00,79.455,79.467,79.44,79.44,15850000.0
2007-05-23 08:53:00,79.447,79.454,79.439,79.454,74110000.0
2007-05-23 08:54:00,79.473,79.481,79.473,79.473,9090000.0
2007-05-23 08:55:00,79.456,79.468,79.439,79.462,81430000.0
2007-05-23 08:56:00,79.449,79.461,79.443,79.455,73970000.0
2007-05-23 08:57:00,79.455,79.463,79.438,79.443,17310000.0
2007-05-23 08:58:00,79.455,79.472,79.453,79.467,18250000.0
2007-05-23 08:59:00,79.435,79.446,79.425,79.436,72610000.0
2007-05-23 09:00:00,79.459,79.474,79.444,79.458,21440000.0
2007-05-23 09:01:00,79.443,79.458,79.443,79.444,16510000.0
2007-05-23 09:02:00,79.453,79.458,79.427,79.45,72300000.0
2007-05-23 09:03:00,79.436,79.452,79.435,79.447,21620000.0
2007-05-23 09:04:00,79.421,79.431,79.414,79.416,18810000.0
2007-05-23 09:05:00,79.426,79.437,79.405,79.418,72910000.0
2007-05-23 09:06:00,79.434,79.446,79.422,79.422,17680000.0
2007-05-23 09:07:00,79.427,79.427,79.425,79.425,5440000.0
2007-05-23 09:09:00,79.417,79.417,79.416,79.416,3940000.0
2007-05-23 09:10:00,79.414,79.429,79.414,79.429,9950000.0
2007-05-23 09:11:00,79.413,79.413,79.392,79.413,70590000.0
2007-05-23 09:12:00,79.398,79.419,79.394,79.394,17650000.0
2007-05-23 09:13:00,79.419,79.42,79.392,79.413,21070000.0
2007-05-23 09:14:00,79.402,79.402,79.383,79.394,70780000.0
2007-05-23 09:15:00,79.413,79.423,79.406,79.421,22380000.0
2007-05-23 09:17:00,79.394,79.409,79.382,79.396,72150000.0
2007-05-23 09:18:00,79.41,79.413,79.385,79.397,18020000.0
2007-05-23 09:19:00,79.397,79.418,79.397,79.401,21630000.0
2007-05-23 09:20:00,79.423,79.423,79.393,79.393,71900000.0
2007-05-23 09:21:00,79.395,79.424,79.39,79.424,13700000.0
2007-05-23 09:22:00,79.418,79.418,79.398,79.407,15810000.0
2007-05-23 09:23:00,79.401,79.415,79.401,79.401,78720000.0
2007-05-23 09:24:00,79.41,79.425,79.39,79.425,68200000.0
2007-05-23 09:25:00,79.407,79.426,79.407,79.411,12760000.0
2007-05-23 09:26:00,79.422,79.422,79.394,79.403,69800000.0
2007-05-23 09:27:00,79.436,79.439,79.411,79.417,19890000.0
2007-05-23 09:28:00,79.435,79.442,79.408,79.42,93250000.0
2007-05-23 09:29:00,79.434,79.434,79.414,79.414,77190000.0
2007-05-23 09:30:00,79.447,79.447,79.436,79.437,70200000.0
2007-05-23 09:31:00,79.403,79.407,79.402,79.407,7550000.0
2007-05-23 09:32:00,79.419,79.428,79.413,79.426,69330000.0
2007-05-23 09:33:00,79.418,79.442,79.414,79.442,16140000.0
2007-05-23 09:34:00,79.434,79.452,79.434,79.447,15580000.0
2007-05-23 09:35:00,79.416,79.428,79.41,79.41,62090000.0
2007-05-23 09:36:00,79.413,79.434,79.4,79.422,22890000.0
2007-05-23 09:37:00,79.405,79.405,79.405,79.405,2250000.0
2007-05-23 09:38:00,79.416,79.419,79.395,79.407,79690000.0
2007-05-23 09:39:00,79.403,79.419,79.403,79.406,72990000.0
2007-05-23 09:40:00,79.402,79.421,79.402,79.421,9380000.0
2007-05-23 09:41:00,79.389,79.396,79.388,79.396,69480000.0
2007-05-23 09:42:00,79.397,79.425,79.397,79.425,6050000.0
2007-05-23 09:43:00,79.402,79.43,79.399,79.424,77470000.0
2007-05-23 09:44:00,79.397,79.423,79.391,79.423,70310000.0
2007-05-23 09:45:00,79.4,79.433,79.391,79.433,24820000.0
2007-05-23 09:46:00,79.433,79.451,79.433,79.433,17640000.0
2007-05-23 09:47:00,79.445,79.445,79.421,79.443,69760000.0
2007-05-23 09:48:00,79.418,79.438,79.414,79.421,21670000.0
2007-05-23 09:49:00,79.407,79.421,79.407,79.416,11870000.0
2007-05-23 09:50:00,79.408,79.421,79.4,79.421,74160000.0
2007-05-23 09:51:00,79.411,79.425,79.402,79.425,16890000.0
2007-05-23 09:52:00,79.417,79.434,79.417,79.421,19560000.0
2007-05-23 09:53:00,79.429,79.442,79.424,79.424,79660000.0
2007-05-23 09:54:00,79.437,79.444,79.421,79.444,71400000.0
2007-05-23 09:55:00,79.427,79.434,79.407,79.434,13410000.0
2007-05-23 09:56:00,79.427,79.443,79.419,79.443,71640000.0
2007-05-23 09:57:00,79.42,79.446,79.42,79.443,12010000.0
2007-05-23 09:58:00,79.429,79.452,79.429,79.442,77880000.0
2007-05-23 09:59:00,79.431,79.473,79.431,79.473,72240000.0
2007-05-23 10:00:00,79.442,79.471,79.439,79.448,23650000.0
2007-05-23 10:01:00,79.473,79.473,79.447,79.46,79670000.0
2007-05-23 10:02:00,79.451,79.468,79.445,79.453,72210000.0
2007-05-23 10:03:00,79.47,79.478,79.461,79.461,13890000.0
2007-05-23 10:04:00,79.484,79.484,79.464,79.48,81110000.0
2007-05-23 10:05:00,79.451,79.461,79.451,79.458,71210000.0
2007-05-23 10:06:00,79.467,79.489,79.464,79.489,16460000.0
2007-05-23 10:07:00,79.453,79.475,79.453,79.475,81980000.0
2007-05-23 10:08:00,79.452,79.455,79.449,79.455,70640000.0
2007-05-23 10:09:00,79.465,79.488,79.465,79.488,23330000.0
2007-05-23 10:10:00,79.484,79.492,79.47,79.47,11270000.0
2007-05-23 10:11:00,79.47,79.495,79.468,79.495,85320000.0
2007-05-23 10:12:00,79.49,79.5,79.485,79.485,162360000.0
2007-05-23 10:13:00,79.489,79.494,79.472,79.472,164470000.0
2007-05-23 10:14:00,79.46,79.471,79.454,79.454,129660000.0
2007-05-23 10:15:00,79.462,79.488,79.456,79.486,140030000.0
2007-05-23 10:16:00,79.468,79.473,79.451,79.451,152100000.0
2007-05-23 10:17:00,79.462,79.478,79.453,79.454,131030000.0
2007-05-23 10:18:00,79.459,79.47,79.452,79.452,129130000.0
2007-05-23 10:19:00,79.462,79.484,79.452,79.484,93400000.0
2007-05-23 10:20:00,79.46,79.479,79.46,79.465,80340000.0
2007-05-23 10:21:00,79.455,79.494,79.455,79.485,69050000.0
2007-05-23 10:22:00,79.469,79.499,79.465,79.499,15020000.0
2007-05-23 10:23:00,79.494,79.516,79.478,79.505,72950000.0
2007-05-23 10:24:00,79.492,79.516,79.488,79.505,23170000.0
2007-05-23 10:25:00,79.475,79.496,79.475,79.494,20460000.0
2007-05-23 10:26:00,79.477,79.477,79.467,79.468,69300000.0
2007-05-23 10:27:00,79.474,79.507,79.474,79.501,17530000.0
2007-05-23 10:28:00,79.504,79.504,79.478,79.479,93310000.0
2007-05-23 10:29:00,79.503,79.503,79.474,79.484,80650000.0
2007-05-23 10:30:00,79.488,79.506,79.472,79.487,69340000.0
2007-05-23 10:31:00,79.482,79.497,79.472,79.473,16890000.0
2007-05-23 10:32:00,79.477,79.477,79.47,79.471,136320000.0
2007-05-23 10:33:00,79.482,79.508,79.474,79.497,123520000.0
2007-05-23 10:34:00,79.476,79.477,79.471,79.476,88880000.0
2007-05-23 10:35:00,79.468,79.471,79.467,79.469,80790000.0
2007-05-23 10:36:00,79.512,79.512,79.48,79.48,70360000.0
2007-05-23 10:37:00,79.498,79.498,79.486,79.492,13320000.0
2007-05-23 10:38:00,79.506,79.514,79.484,79.506,128560000.0
2007-05-23 10:39:00,79.5,79.507,79.5,79.5,91840000.0
2007-05-23 10:40:00,79.473,79.498,79.473,79.492,82330000.0
2007-05-23 10:41:00,79.506,79.54,79.506,79.54,72240000.0
2007-05-23 10:42:00,79.515,79.528,79.508,79.52,24480000.0
2007-05-23 10:43:00,79.51,79.517,79.492,79.497,18390000.0
2007-05-23 10:44:00,79.487,79.494,79.473,79.481,73410000.0
2007-05-23 10:45:00,79.475,79.499,79.475,79.499,7170000.0
2007-05-23 10:46:00,79.491,79.497,79.489,79.489,13740000.0
2007-05-23 10:47:00,79.502,79.514,79.502,79.514,66420000.0
2007-05-23 10:48:00,79.495,79.533,79.495,79.498,16940000.0
2007-05-23 10:49:00,79.5,79.509,79.493,79.505,132530000.0
2007-05-23 10:50:00,79.52,79.535,79.52,79.535,129150000.0
2007-05-23 10:51:00,79.511,79.538,79.491,79.521,93500000.0
2007-05-23 10:52:00,79.491,79.505,79.491,79.505,83260000.0
2007-05-23 10:53:00,79.481,79.493,79.481,79.492,68780000.0
2007-05-23 10:54:00,79.492,79.499,79.486,79.486,17270000.0
2007-05-23 10:56:00,79.485,79.485,79.474,79.474,162810000.0
2007-05-23 10:57:00,79.512,79.512,79.477,79.483,170250000.0
2007-05-23 10:58:00,79.473,79.504,79.473,79.504,128440000.0
2007-05-23 10:59:00,79.502,79.524,79.497,79.524,137070000.0
2007-05-23 11:00:00,79.496,79.565,79.496,79.509,153280000.0
2007-05-23 11:01:00,79.499,79.515,79.49,79.506,133480000.0
2007-05-23 11:03:00,79.548,79.55,79.546,79.548,92890000.0
2007-05-23 11:04:00,79.482,79.498,79.482,79.498,82820000.0
2007-05-23 11:05:00,79.491,79.5,79.481,79.488,70150000.0
2007-05-23 11:06:00,79.508,79.515,79.493,79.497,26440000.0
2007-05-23 11:07:00,79.492,79.5,79.478,79.478,16150000.0
2007-05-23 11:08:00,79.487,79.501,79.483,79.483,143380000.0
2007-05-23 11:09:00,79.495,79.502,79.455,79.455,155500000.0
2007-05-23 11:10:00,79.474,79.474,79.454,79.454,134600000.0
2007-05-23 11:11:00,79.465,79.465,79.445,79.449,132340000.0
2007-05-23 11:12:00,79.44,79.465,79.44,79.448,91480000.0
2007-05-23 11:13:00,79.442,79.465,79.442,79.465,81350000.0
2007-05-23 11:14:00,79.44,79.445,79.438,79.445,72330000.0
2007-05-23 11:15:00,79.442,79.459,79.442,79.45,19370000.0
2007-05-23 11:16:00,79.442,79.463,79.442,79.463,8670000.0
2007-05-23 11:17:00,79.459,79.459,79.453,79.456,73180000.0
2007-05-23 11:18:00,79.443,79.488,79.443,79.486,18430000.0
2007-05-23 11:19:00,79.426,79.435,79.426,79.435,8070000.0
2007-05-23 11:20:00,79.449,79.467,79.434,79.434,72080000.0
2007-05-23 11:21:00,79.446,79.454,79.443,79.454,17160000.0
2007-05-23 11:22:00,79.432,79.451,79.432,79.446,98240000.0
2007-05-23 11:23:00,79.439,79.455,79.436,79.449,78100000.0
2007-05-23 11:24:00,79.442,79.47,79.442,79.467,73740000.0
2007-05-23 11:25:00,79.433,79.441,79.424,79.434,27780000.0
2007-05-23 11:26:00,79.418,79.426,79.418,79.419,74830000.0
2007-05-23 11:27:00,79.419,79.432,79.419,79.432,12390000.0
2007-05-23 11:28:00,79.398,79.414,79.392,79.398,97580000.0
2007-05-23 11:29:00,79.393,79.412,79.393,79.393,76850000.0
2007-05-23 11:30:00,79.403,79.418,79.397,79.399,70470000.0
2007-05-23 11:31:00,79.404,79.43,79.404,79.428,27630000.0
2007-05-23 11:32:00,79.422,79.439,79.42,79.42,72720000.0
2007-05-23 11:33:00,79.432,79.451,79.423,79.444,21620000.0
2007-05-23 11:34:00,79.44,79.442,79.424,79.434,23320000.0
2007-05-23 11:35:00,79.446,79.45,79.43,79.438,78750000.0
2007-05-23 11:36:00,79.432,79.448,79.429,79.429,72960000.0
2007-05-23 11:37:00,79.449,79.456,79.449,79.456,2900000.0
2007-05-23 11:38:00,79.461,79.472,79.452,79.452,144080000.0
2007-05-23 11:39:00,79.461,79.482,79.456,79.469,153750000.0
2007-05-23 11:40:00,79.485,79.485,79.463,79.479,138390000.0
2007-05-23 11:41:00,79.452,79.455,79.442,79.442,121080000.0
2007-05-23 11:42:00,79.448,79.469,79.444,79.457,95510000.0
2007-05-23 11:43:00,79.461,79.48,79.458,79.477,84860000.0
2007-05-23 11:44:00,79.45,79.455,79.449,79.454,68020000.0
2007-05-23 11:45:00,79.465,79.485,79.462,79.475,25390000.0
2007-05-23 11:46:00,79.472,79.484,79.472,79.484,99620000.0
2007-05-23 11:47:00,79.461,79.481,79.461,79.476,78400000.0
2007-05-23 11:48:00,79.484,79.484,79.469,79.469,74440000.0
2007-05-23 11:49:00,79.484,79.484,79.468,79.481,18470000.0
2007-05-23 11:50:00,79.464,79.477,79.464,79.477,128120000.0
2007-05-23 11:51:00,79.469,79.482,79.457,79.47,96130000.0
2007-05-23 11:53:00,79.436,79.443,79.422,79.422,70810000.0
2007-05-23 11:54:00,79.425,79.431,79.42,79.426,15960000.0
2007-05-23 11:55:00,79.44,79.453,79.44,79.453,8630000.0
2007-05-23 11:56:00,79.429,79.446,79.429,79.445,86160000.0
2007-05-23 11:57:00,79.464,79.464,79.442,79.455,71550000.0
2007-05-23 11:59:00,79.43,79.449,79.421,79.449,69900000.0
2007-05-23 12:00:00,79.44,79.479,79.44,79.478,12390000.0
2007-05-23 12:01:00,79.423,79.436,79.423,79.429,15950000.0
2007-05-23 12:02:00,79.42,79.429,79.42,79.427,81990000.0
2007-05-23 12:03:00,79.444,79.472,79.444,79.458,71210000.0
2007-05-23 12:04:00,79.467,79.467,79.467,79.467,1320000.0
2007-05-23 12:05:00,79.439,79.455,79.439,79.441,73690000.0
2007-05-23 12:06:00,79.466,79.466,79.446,79.446,14870000.0
2007-05-23 12:07:00,79.442,79.454,79.442,79.45,14870000.0
2007-05-23 12:08:00,79.444,79.463,79.444,79.453,138980000.0
2007-05-23 12:09:00,79.475,79.475,79.453,79.453,124460000.0
2007-05-23 12:10:00,79.467,79.471,79.453,79.453,92980000.0
2007-05-23 12:12:00,79.46,79.464,79.459,79.464,76010000.0
2007-05-23 12:14:00,79.442,79.458,79.442,79.446,70060000.0
2007-05-23 12:15:00,79.451,79.48,79.451,79.476,16740000.0
2007-05-23 12:16:00,79.429,79.431,79.426,79.428,152660000.0
2007-05-23 12:17:00,79.444,79.461,79.444,79.46,138520000.0
2007-05-23 12:18:00,79.463,79.463,79.441,79.455,127470000.0
2007-05-23 12:19:00,79.431,79.465,79.431,79.465,95600000.0
2007-05-23 12:20:00,79.459,79.467,79.459,79.467,82010000.0
2007-05-23 12:21:00,79.483,79.483,79.452,79.452,74990000.0
2007-05-23 12:22:00,79.463,79.474,79.463,79.474,5640000.0
2007-05-23 12:23:00,79.471,79.488,79.471,79.487,79420000.0
2007-05-23 12:24:00,79.465,79.495,79.46,79.46,73730000.0
2007-05-23 12:25:00,79.466,79.466,79.456,79.456,9760000.0
2007-05-23 12:26:00,79.451,79.456,79.449,79.449,69990000.0
2007-05-23 12:27:00,79.468,79.468,79.467,79.467,4880000.0
2007-05-23 12:28:00,79.458,79.464,79.458,79.462,17160000.0
2007-05-23 12:29:00,79.465,79.465,79.458,79.459,74620000.0
2007-05-23 12:30:00,79.482,79.486,79.46,79.46,11110000.0
2007-05-23 12:31:00,79.456,79.457,79.45,79.457,16900000.0
2007-05-23 12:33:00,79.473,79.475,79.461,79.461,11820000.0
2007-05-23 12:34:00,79.45,79.483,79.45,79.483,79280000.0
2007-05-23 12:36:00,79.454,79.48,79.453,79.479,18620000.0
2007-05-23 12:37:00,79.463,79.464,79.459,79.459,8340000.0
2007-05-23 12:38:00,79.47,79.483,79.465,79.483,122190000.0
2007-05-23 12:39:00,79.481,79.509,79.467,79.509,93590000.0
2007-05-23 12:40:00,79.452,79.468,79.451,79.468,77380000.0
2007-05-23 12:41:00,79.461,79.47,79.449,79.449,69630000.0
2007-05-23 12:42:00,79.463,79.479,79.46,79.479,23960000.0
2007-05-23 12:43:00,79.457,79.462,79.456,79.46,81940000.0
2007-05-23 12:44:00,79.454,79.47,79.454,79.467,71020000.0
2007-05-23 12:45:00,79.463,79.474,79.455,79.465,21580000.0
2007-05-23 12:46:00,79.457,79.468,79.455,79.464,23550000.0
2007-05-23 12:47:00,79.458,79.463,79.443,79.443,77450000.0
2007-05-23 12:48:00,79.457,79.46,79.443,79.443,73090000.0
2007-05-23 12:49:00,79.456,79.46,79.456,79.46,6800000.0
2007-05-23 12:50:00,79.46,79.467,79.443,79.444,72390000.0
2007-05-23 12:51:00,79.448,79.475,79.445,79.458,25090000.0
2007-05-23 12:52:00,79.439,79.452,79.439,79.449,15770000.0
2007-05-23 12:54:00,79.427,79.448,79.427,79.445,70870000.0
2007-05-23 12:55:00,79.425,79.425,79.419,79.42,6570000.0
2007-05-23 12:56:00,79.431,79.438,79.414,79.435,68410000.0
2007-05-23 12:57:00,79.424,79.436,79.416,79.427,26310000.0
2007-05-23 12:58:00,79.415,79.425,79.41,79.425,17310000.0
2007-05-23 12:59:00,79.427,79.448,79.427,79.443,73230000.0
2007-05-23 13:00:00,79.459,79.459,79.425,79.425,12950000.0
2007-05-23 13:01:00,79.426,79.432,79.423,79.432,12240000.0
2007-05-23 13:02:00,79.443,79.443,79.413,79.418,71630000.0
2007-05-23 13:03:00,79.42,79.445,79.42,79.445,19270000.0
2007-05-23 13:05:00,79.441,79.453,79.432,79.44,125130000.0
2007-05-23 13:06:00,79.453,79.484,79.453,79.458,94660000.0
2007-05-23 13:07:00,79.437,79.438,79.431,79.437,78760000.0
2007-05-23 13:08:00,79.432,79.444,79.432,79.444,68220000.0
2007-05-23 13:09:00,79.456,79.456,79.456,79.456,2440000.0
2007-05-23 13:11:00,79.455,79.455,79.431,79.431,70410000.0
2007-05-23 13:12:00,79.466,79.477,79.442,79.452,17080000.0
2007-05-23 13:14:00,79.431,79.452,79.431,79.452,136110000.0
2007-05-23 13:15:00,79.461,79.461,79.432,79.449,143860000.0
2007-05-23 13:16:00,79.441,79.45,79.429,79.445,142200000.0
2007-05-23 13:17:00,79.419,79.434,79.411,79.411,119090000.0
2007-05-23 13:18:00,79.429,79.443,79.412,79.438,91540000.0
2007-05-23 13:19:00,79.416,79.419,79.41,79.41,76780000.0
2007-05-23 13:20:00,79.417,79.427,79.411,79.426,69090000.0
2007-05-23 13:21:00,79.416,79.434,79.411,79.434,17460000.0
2007-05-23 13:23:00,79.413,79.432,79.413,79.432,68260000.0
2007-05-23 13:24:00,79.429,79.429,79.417,79.426,18850000.0
2007-05-23 13:25:00,79.424,79.431,79.412,79.412,10230000.0
2007-05-23 13:26:00,79.424,79.431,79.394,79.394,139480000.0
2007-05-23 13:27:00,79.411,79.439,79.397,79.417,150960000.0
2007-05-23 13:28:00,79.401,79.423,79.39,79.401,132020000.0
2007-05-23 13:29:00,79.417,79.417,79.392,79.392,125990000.0
2007-05-23 13:30:00,79.403,79.421,79.394,79.415,91400000.0
2007-05-23 13:31:00,79.384,79.409,79.384,79.407,83140000.0
2007-05-23 13:32:00,79.412,79.412,79.4,79.4,71050000.0
2007-05-23 13:33:00,79.407,79.421,79.399,79.421,12010000.0
2007-05-23 13:34:00,79.42,79.433,79.411,79.433,126440000.0
2007-05-23 13:35:00,79.445,79.445,79.412,79.412,135210000.0
2007-05-23 13:36:00,79.451,79.451,79.415,79.428,101400000.0
2007-05-23 13:37:00,79.433,79.433,79.403,79.403,78310000.0
2007-05-23 13:38:00,79.392,79.411,79.392,79.406,68610000.0
2007-05-23 13:39:00,79.384,79.408,79.384,79.408,11680000.0
2007-05-23 13:40:00,79.405,79.405,79.382,79.397,13740000.0
2007-05-23 13:41:00,79.381,79.4,79.38,79.381,66240000.0
2007-05-23 13:42:00,79.401,79.412,79.394,79.408,68620000.0
2007-05-23 13:43:00,79.378,79.402,79.375,79.388,96680000.0
2007-05-23 13:44:00,79.383,79.424,79.383,79.424,83320000.0
2007-05-23 13:45:00,79.399,79.407,79.37,79.37,159800000.0
2007-05-23 13:46:00,79.379,79.389,79.365,79.375,154760000.0
2007-05-23 13:47:00,79.356,79.379,79.356,79.368,126830000.0
2007-05-23 13:48:00,79.362,79.393,79.362,79.362,143230000.0
2007-05-23 13:49:00,79.374,79.377,79.314,79.351,155690000.0
2007-05-23 13:50:00,79.369,79.377,79.351,79.362,132430000.0
2007-05-23 13:51:00,79.376,79.377,79.339,79.355,124120000.0
2007-05-23 13:52:00,79.349,79.363,79.326,79.332,96590000.0
2007-05-23 13:53:00,79.336,79.362,79.328,79.328,82690000.0
2007-05-23 13:54:00,79.351,79.359,79.334,79.353,66900000.0
2007-05-23 13:55:00,79.355,79.365,79.349,79.356,24210000.0
2007-05-23 13:56:00,79.35,79.37,79.345,79.367,81720000.0
2007-05-23 13:57:00,79.349,79.384,79.343,79.383,70660000.0
2007-05-23 13:58:00,79.387,79.387,79.386,79.386,4130000.0
2007-05-23 13:59:00,79.368,79.38,79.354,79.361,75830000.0
2007-05-23 14:00:00,79.371,79.397,79.354,79.377,68830000.0
2007-05-23 14:01:00,79.365,79.381,79.363,79.381,17870000.0
2007-05-23 14:02:00,79.363,79.368,79.361,79.368,126660000.0
2007-05-23 14:03:00,79.36,79.389,79.353,79.377,90920000.0
2007-05-23 14:04:00,79.353,79.383,79.353,79.359,77340000.0
2007-05-23 14:05:00,79.37,79.37,79.342,79.346,65830000.0
2007-05-23 14:06:00,79.333,79.349,79.332,79.335,15240000.0
2007-05-23 14:07:00,79.337,79.362,79.336,79.34,73740000.0
2007-05-23 14:08:00,79.33,79.335,79.305,79.305,71080000.0
2007-05-23 14:09:00,79.31,79.346,79.31,79.346,15810000.0
2007-05-23 14:10:00,79.334,79.374,79.334,79.374,76670000.0
2007-05-23 14:11:00,79.364,79.371,79.35,79.36,66140000.0
2007-05-23 14:12:00,79.377,79.395,79.377,79.395,5670000.0
2007-05-23 14:13:00,79.371,79.382,79.364,79.369,78300000.0
2007-05-23 14:14:00,79.364,79.388,79.364,79.383,73580000.0
2007-05-23 14:15:00,79.373,79.387,79.369,79.372,18670000.0
2007-05-23 14:16:00,79.359,79.371,79.355,79.367,87540000.0
2007-05-23 14:17:00,79.359,79.363,79.352,79.353,153410000.0
2007-05-23 14:18:00,79.343,79.379,79.343,79.378,160210000.0
2007-05-23 14:19:00,79.356,79.363,79.348,79.359,125900000.0
2007-05-23 14:20:00,79.356,79.378,79.356,79.375,139250000.0
2007-05-23 14:21:00,79.351,79.375,79.351,79.355,153980000.0
2007-05-23 14:22:00,79.353,79.353,79.334,79.334,131680000.0
2007-05-23 14:23:00,79.342,79.353,79.335,79.348,131910000.0
2007-05-23 14:24:00,79.34,79.362,79.336,79.355,92040000.0
2007-05-23 14:25:00,79.322,79.343,79.322,79.329,81530000.0
2007-05-23 14:26:00,79.321,79.325,79.319,79.319,69210000.0
2007-05-23 14:27:00,79.334,79.337,79.319,79.334,18770000.0
2007-05-23 14:28:00,79.321,79.321,79.307,79.316,15800000.0
2007-05-23 14:29:00,79.288,79.306,79.274,79.279,128680000.0
2007-05-23 14:30:00,79.288,79.308,79.281,79.298,87690000.0
2007-05-23 14:31:00,79.289,79.321,79.289,79.314,80670000.0
2007-05-23 14:32:00,79.309,79.317,79.301,79.306,72780000.0
2007-05-23 14:33:00,79.295,79.319,79.291,79.319,13970000.0
2007-05-23 14:34:00,79.292,79.302,79.292,79.302,9200000.0
2007-05-23 14:35:00,79.3,79.32,79.299,79.312,78440000.0
2007-05-23 14:36:00,79.315,79.318,79.3,79.3,71650000.0
2007-05-23 14:37:00,79.32,79.32,79.312,79.312,7320000.0
2007-05-23 14:38:00,79.318,79.344,79.314,79.344,76680000.0
2007-05-23 14:39:00,79.332,79.374,79.327,79.345,71210000.0
2007-05-23 14:40:00,79.328,79.347,79.328,79.347,7130000.0
2007-05-23 14:41:00,79.349,79.362,79.343,79.362,131250000.0
2007-05-23 14:42:00,79.353,79.372,79.341,79.353,124850000.0
2007-05-23 14:43:00,79.344,79.371,79.344,79.353,91230000.0
2007-05-23 14:44:00,79.34,79.366,79.34,79.366,81330000.0
2007-05-23 14:45:00,79.374,79.374,79.368,79.369,69570000.0
2007-05-23 14:46:00,79.342,79.371,79.342,79.355,17500000.0
2007-05-23 14:47:00,79.356,79.358,79.349,79.357,78110000.0
2007-05-23 14:48:00,79.35,79.37,79.341,79.341,70540000.0
2007-05-23 14:49:00,79.348,79.348,79.348,79.348,2250000.0
2007-05-23 14:50:00,79.342,79.375,79.342,79.375,80530000.0
2007-05-23 14:51:00,79.374,79.374,79.35,79.35,68650000.0
2007-05-23 14:52:00,79.334,79.347,79.327,79.338,19570000.0
2007-05-23 14:54:00,79.34,79.34,79.316,79.318,12280000.0
2007-05-23 14:55:00,79.343,79.343,79.307,79.314,74770000.0
2007-05-23 14:57:00,79.323,79.327,79.313,79.313,16890000.0
2007-05-23 14:58:00,79.328,79.336,79.321,79.336,132920000.0
2007-05-23 14:59:00,79.348,79.354,79.327,79.354,126640000.0
2007-05-23 15:00:00,79.331,79.353,79.326,79.33,94140000.0
2007-05-23 15:01:00,79.341,79.357,79.341,79.355,76380000.0
2007-05-23 15:02:00,79.327,79.34,79.321,79.321,70500000.0
2007-05-23 15:03:00,79.326,79.356,79.325,79.356,20310000.0
2007-05-23 15:04:00,79.34,79.355,79.34,79.355,10510000.0
2007-05-23 15:05:00,79.369,79.369,79.363,79.366,73750000.0
2007-05-23 15:06:00,79.36,79.375,79.345,79.345,15770000.0
2007-05-23 15:07:00,79.346,79.361,79.346,79.359,10140000.0
2007-05-23 15:08:00,79.352,79.36,79.34,79.357,73510000.0
2007-05-23 15:09:00,79.367,79.367,79.365,79.365,5110000.0
2007-05-23 15:10:00,79.363,79.363,79.341,79.341,97480000.0
2007-05-23 15:11:00,79.348,79.355,79.341,79.355,84530000.0
2007-05-23 15:12:00,79.386,79.386,79.377,79.377,72870000.0
2007-05-23 15:13:00,79.363,79.363,79.361,79.361,3760000.0
2007-05-23 15:15:00,79.387,79.387,79.378,79.379,75380000.0
2007-05-23 15:16:00,79.357,79.367,79.357,79.361,13970000.0
2007-05-23 15:17:00,79.368,79.38,79.363,79.363,80300000.0
2007-05-23 15:18:00,79.37,79.381,79.362,79.367,74390000.0
2007-05-23 15:19:00,79.369,79.384,79.369,79.37,14070000.0
2007-05-23 15:20:00,79.391,79.399,79.391,79.397,139530000.0
2007-05-23 15:21:00,79.361,79.382,79.361,79.369,145380000.0
2007-05-23 15:22:00,79.363,79.389,79.363,79.388,136140000.0
2007-05-23 15:23:00,79.382,79.392,79.375,79.388,125880000.0
2007-05-23 15:24:00,79.398,79.405,79.391,79.392,90780000.0
2007-05-23 15:25:00,79.361,79.391,79.361,79.37,80970000.0
2007-05-23 15:26:00,79.385,79.386,79.362,79.366,71980000.0
2007-05-23 15:27:00,79.375,79.383,79.368,79.372,17080000.0
2007-05-23 15:28:00,79.365,79.378,79.365,79.375,11680000.0
2007-05-23 15:29:00,79.357,79.37,79.335,79.359,80440000.0
2007-05-23 15:30:00,79.324,79.348,79.321,79.321,68930000.0
2007-05-23 15:31:00,79.324,79.345,79.321,79.339,19140000.0
2007-05-23 15:32:00,79.313,79.334,79.313,79.325,73630000.0
2007-05-23 15:33:00,79.325,79.348,79.325,79.348,6800000.0
2007-05-23 15:35:00,79.347,79.36,79.341,79.341,71460000.0
2007-05-23 15:36:00,79.342,79.366,79.339,79.35,22150000.0
2007-05-23 15:37:00,79.342,79.356,79.342,79.343,12240000.0
2007-05-23 15:38:00,79.352,79.37,79.342,79.37,65600000.0
2007-05-23 15:39:00,79.373,79.383,79.372,79.383,12250000.0
2007-05-23 15:40:00,79.371,79.391,79.371,79.378,162020000.0
2007-05-23 15:41:00,79.373,79.397,79.373,79.397,126990000.0
2007-05-23 15:42:00,79.369,79.392,79.365,79.392,142570000.0
2007-05-23 15:43:00,79.372,79.378,79.371,79.376,144410000.0
2007-05-23 15:44:00,79.406,79.413,79.382,79.413,128030000.0
2007-05-23 15:45:00,79.414,79.439,79.392,79.408,126240000.0
2007-05-23 15:46:00,79.38,79.413,79.377,79.413,95140000.0
2007-05-23 15:47:00,79.383,79.399,79.374,79.374,82360000.0
2007-05-23 15:48:00,79.383,79.383,79.352,79.352,73590000.0
2007-05-23 15:49:00,79.358,79.358,79.337,79.346,16890000.0
2007-05-23 15:50:00,79.343,79.362,79.334,79.35,131350000.0
2007-05-23 15:51:00,79.354,79.372,79.32,79.323,124610000.0
2007-05-23 15:52:00,79.311,79.32,79.294,79.294,89020000.0
2007-05-23 15:53:00,79.3,79.33,79.3,79.311,82960000.0
2007-05-23 15:54:00,79.302,79.332,79.302,79.311,73640000.0
2007-05-23 15:55:00,79.322,79.344,79.322,79.344,7550000.0
2007-05-23 15:56:00,79.335,79.341,79.315,79.315,84280000.0
2007-05-23 15:57:00,79.327,79.329,79.313,79.32,70560000.0
2007-05-23 15:58:00,79.316,79.338,79.316,79.318,14310000.0
2007-05-23 15:59:00,79.327,79.338,79.309,79.336,157080000.0
2007-05-23 16:00:00,79.334,79.359,79.332,79.332,159570000.0
2007-05-23 16:01:00,79.319,79.33,79.308,79.321,128890000.0
2007-05-23 16:02:00,79.335,79.335,79.315,79.321,141330000.0
2007-05-23 16:03:00,79.314,79.339,79.308,79.327,147270000.0
2007-05-23 16:04:00,79.32,79.332,79.305,79.305,137280000.0
2007-05-23 16:05:00,79.32,79.337,79.306,79.321,128030000.0
2007-05-23 16:06:00,79.33,79.372,79.33,79.333,91990000.0
2007-05-23 16:07:00,79.353,79.36,79.337,79.357,77120000.0
2007-05-23 16:08:00,79.366,79.366,79.332,79.345,70100000.0
2007-05-23 16:09:00,79.343,79.346,79.319,79.327,19700000.0
2007-05-23 16:10:00,79.323,79.351,79.323,79.339,86660000.0
2007-05-23 16:11:00,79.331,79.344,79.331,79.344,68870000.0
2007-05-23 16:12:00,79.349,79.349,79.33,79.346,17080000.0
2007-05-23 16:13:00,79.336,79.339,79.316,79.336,94370000.0
2007-05-23 16:14:00,79.328,79.345,79.322,79.322,80630000.0
2007-05-23 16:15:00,79.345,79.367,79.332,79.332,70960000.0
2007-05-23 16:16:00,79.331,79.363,79.329,79.363,20090000.0
2007-05-23 16:17:00,79.332,79.355,79.332,79.355,124530000.0
2007-05-23 16:18:00,79.35,79.365,79.345,79.345,140130000.0
2007-05-23 16:19:00,79.349,79.357,79.349,79.357,148020000.0
2007-05-23 16:20:00,79.331,79.345,79.322,79.345,133950000.0
2007-05-23 16:21:00,79.335,79.335,79.315,79.326,126600000.0
2007-05-23 16:22:00,79.298,79.312,79.285,79.29,91150000.0
2007-05-23 16:23:00,79.282,79.305,79.282,79.291,79270000.0
2007-05-23 16:24:00,79.279,79.299,79.279,79.298,70400000.0
2007-05-23 16:25:00,79.319,79.322,79.295,79.315,23660000.0
2007-05-23 16:26:00,79.305,79.319,79.292,79.317,64960000.0
2007-05-23 16:27:00,79.322,79.322,79.306,79.313,12010000.0
2007-05-23 16:28:00,79.31,79.311,79.292,79.292,13610000.0
2007-05-23 16:29:00,79.3,79.309,79.292,79.292,72060000.0
2007-05-23 16:30:00,79.305,79.315,79.297,79.305,18060000.0
2007-05-23 16:31:00,79.316,79.333,79.311,79.333,17500000.0
2007-05-23 16:32:00,79.312,79.339,79.312,79.321,131100000.0
2007-05-23 16:33:00,79.341,79.353,79.332,79.332,133780000.0
2007-05-23 16:34:00,79.334,79.334,79.305,79.31,94330000.0
2007-05-23 16:35:00,79.322,79.343,79.315,79.337,82310000.0
2007-05-23 16:36:00,79.344,79.359,79.325,79.346,73780000.0
2007-05-23 16:37:00,79.362,79.362,79.344,79.354,15100000.0
2007-05-23 16:38:00,79.347,79.347,79.332,79.332,125280000.0
2007-05-23 16:39:00,79.343,79.343,79.333,79.338,86190000.0
2007-05-23 16:40:00,79.33,79.338,79.33,79.336,81790000.0
2007-05-23 16:41:00,79.329,79.336,79.327,79.336,73330000.0
2007-05-23 16:42:00,79.336,79.35,79.333,79.338,17120000.0
2007-05-23 16:43:00,79.35,79.373,79.35,79.362,12090000.0
2007-05-23 16:44:00,79.355,79.377,79.355,79.361,68260000.0
2007-05-23 16:45:00,79.368,79.384,79.361,79.384,17770000.0
2007-05-23 16:46:00,79.375,79.389,79.375,79.381,12200000.0
2007-05-23 16:47:00,79.369,79.382,79.362,79.362,79530000.0
2007-05-23 16:48:00,79.371,79.381,79.361,79.361,70370000.0
2007-05-23 16:49:00,79.379,79.387,79.379,79.387,4880000.0
2007-05-23 16:50:00,79.374,79.403,79.374,79.398,126310000.0
2007-05-23 16:51:00,79.39,79.412,79.376,79.388,119820000.0
2007-05-23 16:52:00,79.381,79.396,79.381,79.396,89530000.0
2007-05-23 16:53:00,79.372,79.391,79.372,79.374,79280000.0
2007-05-23 16:54:00,79.375,79.375,79.35,79.367,70860000.0
2007-05-23 16:55:00,79.355,79.355,79.348,79.351,6010000.0
2007-05-23 16:56:00,79.358,79.358,79.349,79.349,138130000.0
2007-05-23 16:57:00,79.36,79.375,79.355,79.364,153000000.0
2007-05-23 16:58:00,79.353,79.384,79.353,79.384,170460000.0
2007-05-23 16:59:00,79.377,79.384,79.364,79.368,95610000.0
2007-05-23 17:00:00,79.377,79.4,79.377,79.387,131410000.0
2007-05-23 17:01:00,79.375,79.395,79.375,79.394,142570000.0
2007-05-23 17:02:00,79.381,79.389,79.37,79.37,93030000.0
2007-05-23 17:03:00,79.384,79.399,79.375,79.394,120320000.0
2007-05-23 17:04:00,79.368,79.383,79.368,79.372,64460000.0
2007-05-23 17:06:00,79.425,79.425,79.382,79.382,91800000.0
2007-05-23 17:07:00,79.387,79.395,79.383,79.395,81780000.0
2007-05-23 17:08:00,79.386,79.387,79.375,79.381,154290000.0
2007-05-23 17:09:00,79.375,79.393,79.375,79.388,157860000.0
2007-05-23 17:10:00,79.38,79.389,79.379,79.382,133400000.0
2007-05-23 17:11:00,79.394,79.404,79.394,79.404,141680000.0
2007-05-23 17:12:00,79.399,79.422,79.394,79.394,146220000.0
2007-05-23 17:13:00,79.396,79.396,79.384,79.384,131330000.0
2007-05-23 17:14:00,79.389,79.396,79.382,79.396,121050000.0
2007-05-23 17:15:00,79.39,79.404,79.389,79.39,91020000.0
2007-05-23 17:16:00,79.396,79.396,79.382,79.382,78060000.0
2007-05-23 17:17:00,79.386,79.393,79.374,79.378,66900000.0
2007-05-23 17:18:00,79.378,79.398,79.378,79.379,10140000.0
2007-05-23 17:20:00,79.375,79.376,79.367,79.376,70630000.0
2007-05-23 17:21:00,79.379,79.403,79.379,79.389,15580000.0
2007-05-23 17:22:00,79.396,79.419,79.396,79.418,16220000.0
2007-05-23 17:23:00,79.407,79.414,79.397,79.414,133240000.0
2007-05-23 17:24:00,79.434,79.434,79.413,79.427,140640000.0
2007-05-23 17:25:00,79.417,79.419,79.411,79.417,148910000.0
2007-05-23 17:26:00,79.41,79.419,79.41,79.413,135150000.0
2007-05-23 17:27:00,79.407,79.424,79.406,79.409,127410000.0
2007-05-23 17:28:00,79.398,79.4,79.397,79.397,96850000.0
2007-05-23 17:30:00,79.409,79.422,79.4,79.415,70440000.0
2007-05-23 17:31:00,79.409,79.424,79.384,79.384,16560000.0
2007-05-23 17:32:00,79.387,79.387,79.379,79.381,135940000.0
2007-05-23 17:33:00,79.39,79.392,79.372,79.385,122990000.0
2007-05-23 17:34:00,79.397,79.412,79.393,79.412,93650000.0
2007-05-23 17:35:00,79.399,79.414,79.398,79.407,82300000.0
2007-05-23 17:36:00,79.382,79.402,79.38,79.38,68340000.0
2007-05-23 17:37:00,79.369,79.382,79.369,79.382,10550000.0
2007-05-23 17:39:00,79.393,79.393,79.361,79.361,66400000.0
2007-05-23 17:40:00,79.365,79.383,79.362,79.371,21440000.0
2007-05-23 17:41:00,79.375,79.375,79.367,79.368,59610000.0
2007-05-23 17:42:00,79.371,79.393,79.371,79.393,11680000.0
2007-05-23 17:43:00,79.372,79.385,79.372,79.385,47750000.0
2007-05-23 17:44:00,79.36,79.367,79.36,79.367,124880000.0
2007-05-23 17:45:00,79.381,79.398,79.372,79.372,161100000.0
2007-05-23 17:46:00,79.382,79.396,79.381,79.396,157260000.0
2007-05-23 17:47:00,79.392,79.404,79.392,79.399,90400000.0
2007-05-23 17:48:00,79.387,79.417,79.387,79.39,132780000.0
2007-05-23 17:49:00,79.396,79.411,79.389,79.407,135430000.0
2007-05-23 17:50:00,79.425,79.425,79.401,79.414,91460000.0
2007-05-23 17:51:00,79.409,79.434,79.409,79.411,119880000.0
2007-05-23 17:52:00,79.396,79.424,79.396,79.424,62060000.0
2007-05-23 17:53:00,79.4,79.424,79.4,79.424,67220000.0
2007-05-23 17:54:00,79.403,79.432,79.401,79.401,95620000.0
2007-05-23 17:55:00,79.387,79.403,79.383,79.397,85210000.0
2007-05-23 17:56:00,79.411,79.427,79.409,79.412,148950000.0
2007-05-23 17:57:00,79.411,79.418,79.395,79.395,167470000.0
2007-05-23 17:58:00,79.412,79.425,79.411,79.425,125980000.0
2007-05-23 17:59:00,79.428,79.441,79.414,79.429,132950000.0
2007-05-23 18:00:00,79.421,79.451,79.414,79.429,148660000.0
2007-05-23 18:01:00,79.42,79.435,79.412,79.42,130460000.0
2007-05-23 18:02:00,79.427,79.427,79.419,79.419,116880000.0
2007-05-23 18:03:00,79.455,79.457,79.449,79.45,88350000.0
2007-05-23 18:04:00,79.424,79.425,79.41,79.411,81720000.0
2007-05-23 18:06:00,79.423,79.428,79.409,79.426,22520000.0
2007-05-23 18:07:00,79.415,79.416,79.367,79.405,78200000.0
2007-05-23 18:08:00,79.401,79.422,79.401,79.417,70660000.0
2007-05-23 18:09:00,79.403,79.415,79.403,79.415,4170000.0
2007-05-23 18:10:00,79.419,79.436,79.419,79.436,81570000.0
2007-05-23 18:11:00,79.4,79.422,79.391,79.399,66940000.0
2007-05-23 18:12:00,79.413,79.417,79.409,79.417,21950000.0
2007-05-23 18:13:00,79.411,79.423,79.405,79.412,81090000.0
2007-05-23 18:14:00,79.424,79.424,79.409,79.409,69200000.0
2007-05-23 18:15:00,79.415,79.426,79.409,79.425,14080000.0
2007-05-23 18:16:00,79.415,79.415,79.401,79.401,93890000.0
2007-05-23 18:17:00,79.406,79.411,79.357,79.411,80180000.0
2007-05-23 18:18:00,79.419,79.419,79.4,79.413,81290000.0
2007-05-23 18:19:00,79.408,79.408,79.408,79.408,3940000.0
2007-05-23 18:20:00,79.401,79.414,79.401,79.404,134540000.0
2007-05-23 18:21:00,79.403,79.406,79.328,79.342,142890000.0
2007-05-23 18:22:00,79.332,79.387,79.315,79.352,151460000.0
2007-05-23 18:23:00,79.357,79.365,79.353,79.354,131020000.0
2007-05-23 18:24:00,79.367,79.391,79.367,79.371,117450000.0
2007-05-23 18:25:00,79.37,79.391,79.366,79.378,89840000.0
2007-05-23 18:27:00,79.352,79.374,79.352,79.374,73860000.0
2007-05-23 18:28:00,79.355,79.364,79.355,79.364,7130000.0
2007-05-23 18:29:00,79.347,79.356,79.339,79.349,131970000.0
2007-05-23 18:30:00,79.366,79.366,79.344,79.344,139920000.0
2007-05-23 18:31:00,79.346,79.35,79.322,79.338,148550000.0
2007-05-23 18:32:00,79.369,79.391,79.354,79.363,142560000.0
2007-05-23 18:33:00,79.373,79.379,79.354,79.354,126820000.0
2007-05-23 18:35:00,79.356,79.365,79.354,79.365,79370000.0
2007-05-23 18:36:00,79.352,79.369,79.352,79.359,72310000.0
2007-05-23 18:37:00,79.359,79.359,79.356,79.356,4880000.0
2007-05-23 18:38:00,79.363,79.381,79.363,79.381,69900000.0
2007-05-23 18:39:00,79.369,79.369,79.363,79.363,4130000.0
2007-05-23 18:40:00,79.381,79.395,79.381,79.395,91940000.0
2007-05-23 18:41:00,79.391,79.423,79.391,79.418,82520000.0
2007-05-23 18:42:00,79.428,79.428,79.417,79.418,70810000.0
2007-05-23 18:43:00,79.407,79.42,79.401,79.405,19900000.0
2007-05-23 18:45:00,79.444,79.444,79.421,79.438,69050000.0
2007-05-23 18:47:00,79.411,79.427,79.411,79.427,83070000.0
2007-05-23 18:48:00,79.419,79.433,79.403,79.433,72630000.0
2007-05-23 18:50:00,79.408,79.422,79.401,79.422,73120000.0
2007-05-23 18:51:00,79.426,79.44,79.426,79.44,7130000.0
2007-05-23 18:52:00,79.432,79.446,79.422,79.446,150820000.0
2007-05-23 18:53:00,79.445,79.461,79.445,79.458,132830000.0
2007-05-23 18:54:00,79.468,79.468,79.451,79.451,119460000.0
2007-05-23 18:55:00,79.455,79.455,79.432,79.432,93570000.0
2007-05-23 18:56:00,79.437,79.444,79.423,79.444,84190000.0
2007-05-23 18:57:00,79.452,79.456,79.449,79.456,69560000.0
2007-05-23 18:58:00,79.44,79.44,79.427,79.437,15850000.0
2007-05-23 18:59:00,79.431,79.445,79.424,79.445,59970000.0
2007-05-23 19:00:00,79.431,79.463,79.431,79.457,95970000.0
2007-05-23 19:01:00,79.444,79.444,79.422,79.428,87840000.0
2007-05-23 19:02:00,79.44,79.455,79.44,79.443,164600000.0
2007-05-23 19:03:00,79.426,79.445,79.426,79.44,154340000.0
2007-05-23 19:04:00,79.43,79.438,79.429,79.438,125190000.0
2007-05-23 19:06:00,79.437,79.462,79.437,79.458,143320000.0
2007-05-23 19:09:00,79.448,79.457,79.448,79.456,89760000.0
2007-05-23 19:10:00,79.452,79.467,79.452,79.467,79980000.0
2007-05-23 19:11:00,79.46,79.465,79.458,79.465,67410000.0
2007-05-23 19:12:00,79.446,79.471,79.446,79.471,6570000.0
2007-05-23 19:14:00,79.464,79.473,79.459,79.473,71540000.0
2007-05-23 19:15:00,79.474,79.483,79.468,79.473,24830000.0
2007-05-23 19:16:00,79.478,79.489,79.464,79.465,19940000.0
2007-05-23 19:17:00,79.484,79.51,79.478,79.503,137920000.0
2007-05-23 19:18:00,79.491,79.499,79.469,79.469,123610000.0
2007-05-23 19:19:00,79.481,79.502,79.481,79.49,97840000.0
2007-05-23 19:20:00,79.498,79.51,79.477,79.51,83850000.0
2007-05-23 19:21:00,79.481,79.507,79.475,79.496,72810000.0
2007-05-23 19:22:00,79.475,79.503,79.471,79.503,17300000.0
2007-05-23 19:23:00,79.474,79.504,79.471,79.471,129290000.0
2007-05-23 19:24:00,79.494,79.494,79.481,79.481,96590000.0
2007-05-23 19:25:00,79.475,79.506,79.475,79.49,82280000.0
2007-05-23 19:26:00,79.482,79.501,79.482,79.501,75400000.0
2007-05-23 19:27:00,79.489,79.489,79.464,79.467,17870000.0
2007-05-23 19:28:00,79.466,79.496,79.466,79.496,18430000.0
2007-05-23 19:29:00,79.476,79.482,79.464,79.464,86220000.0
2007-05-23 19:30:00,79.476,79.487,79.463,79.474,73640000.0
2007-05-23 19:31:00,79.502,79.502,79.499,79.499,5860000.0
2007-05-23 19:32:00,79.507,79.507,79.497,79.497,73530000.0
2007-05-23 19:33:00,79.501,79.509,79.493,79.509,12020000.0
2007-05-23 19:34:00,79.483,79.508,79.483,79.505,139730000.0
2007-05-23 19:35:00,79.5,79.5,79.496,79.497,123410000.0
2007-05-23 19:36:00,79.504,79.504,79.485,79.504,97990000.0
2007-05-23 19:37:00,79.515,79.525,79.485,79.525,77530000.0
2007-05-23 19:38:00,79.513,79.513,79.49,79.49,71070000.0
2007-05-23 19:39:00,79.486,79.501,79.486,79.501,16330000.0
2007-05-23 19:40:00,79.504,79.504,79.467,79.468,17280000.0
2007-05-23 19:41:00,79.482,79.512,79.477,79.48,129610000.0
2007-05-23 19:42:00,79.474,79.491,79.474,79.479,93450000.0
2007-05-23 19:45:00,79.507,79.507,79.493,79.501,6380000.0
2007-05-23 19:46:00,79.508,79.508,79.5,79.501,126360000.0
2007-05-23 19:47:00,79.508,79.508,79.499,79.5,120090000.0
2007-05-23 19:48:00,79.475,79.504,79.466,79.487,119080000.0
2007-05-23 19:49:00,79.458,79.46,79.456,79.458,82830000.0
2007-05-23 19:50:00,79.478,79.479,79.454,79.461,69150000.0
2007-05-23 19:51:00,79.451,79.466,79.442,79.449,65150000.0
2007-05-23 19:52:00,79.442,79.48,79.442,79.464,13230000.0
2007-05-23 19:53:00,79.461,79.476,79.454,79.454,103700000.0
2007-05-23 19:54:00,79.474,79.487,79.469,79.487,17510000.0
2007-05-23 19:55:00,79.462,79.485,79.452,79.452,132460000.0
2007-05-23 19:56:00,79.442,79.456,79.442,79.45,144500000.0
2007-05-23 19:57:00,79.474,79.475,79.467,79.467,5080000.0
2007-05-23 19:58:00,79.457,79.491,79.446,79.478,18030000.0
2007-05-23 19:59:00,79.489,79.501,79.473,79.501,51160000.0
2007-05-23 20:00:00,79.473,79.503,79.473,79.495,23270000.0
2007-05-23 20:01:00,79.482,79.493,79.482,79.493,4880000.0
2007-05-23 20:02:00,79.484,79.489,79.483,79.487,131470000.0
2007-05-23 20:03:00,79.495,79.509,79.494,79.508,93420000.0
2007-05-23 20:06:00,79.531,79.531,79.53,79.53,3190000.0
2007-05-23 20:07:00,79.478,79.508,79.478,79.497,81920000.0
2007-05-23 20:08:00,79.483,79.507,79.483,79.507,98720000.0
2007-05-23 20:09:00,79.499,79.499,79.486,79.497,13030000.0
2007-05-23 20:10:00,79.505,79.528,79.495,79.522,12970000.0
2007-05-23 20:11:00,79.501,79.515,79.495,79.495,131730000.0
2007-05-23 20:12:00,79.506,79.538,79.495,79.495,93690000.0
2007-05-23 20:13:00,79.52,79.532,79.52,79.524,72320000.0
2007-05-23 20:14:00,79.503,79.504,79.497,79.502,93050000.0
2007-05-23 20:15:00,79.532,79.547,79.502,79.509,103570000.0
2007-05-23 20:16:00,79.519,79.54,79.516,79.517,115310000.0
2007-05-23 20:17:00,79.524,79.526,79.514,79.514,106540000.0
2007-05-23 20:18:00,79.546,79.546,79.516,79.516,80920000.0
2007-05-23 20:19:00,79.531,79.531,79.489,79.489,50490000.0
2007-05-23 20:20:00,79.477,79.484,79.476,79.476,68770000.0
2007-05-23 20:21:00,79.473,79.502,79.473,79.502,78600000.0
2007-05-23 20:22:00,79.475,79.475,79.469,79.469,6200000.0
2007-05-23 20:23:00,79.471,79.474,79.445,79.474,63200000.0
2007-05-23 20:24:00,79.446,79.475,79.446,79.475,13980000.0
2007-05-23 20:25:00,79.452,79.483,79.451,79.483,17130000.0
2007-05-23 20:26:00,79.463,79.469,79.452,79.452,118400000.0
2007-05-23 20:27:00,79.456,79.46,79.434,79.459,95030000.0
2007-05-23 20:28:00,79.433,79.445,79.423,79.428,60890000.0
2007-05-23 20:29:00,79.42,79.444,79.42,79.429,41060000.0
2007-05-23 20:30:00,79.443,79.457,79.424,79.443,59840000.0
2007-05-23 20:31:00,79.455,79.459,79.447,79.459,9990000.0
2007-05-23 20:32:00,79.436,79.446,79.431,79.446,111560000.0
2007-05-23 20:33:00,79.432,79.451,79.432,79.451,13510000.0
2007-05-23 20:36:00,79.441,79.441,79.433,79.435,12060000.0
2007-05-23 20:37:00,79.454,79.471,79.454,79.46,70540000.0
2007-05-23 20:38:00,79.465,79.465,79.452,79.464,92180000.0
2007-05-23 20:39:00,79.451,79.503,79.451,79.502,17970000.0
2007-05-23 20:40:00,79.462,79.464,79.462,79.464,4690000.0
2007-05-23 20:41:00,79.458,79.459,79.456,79.458,72690000.0
2007-05-23 20:42:00,79.451,79.451,79.444,79.446,10510000.0
2007-05-23 20:43:00,79.437,79.441,79.419,79.428,19090000.0
2007-05-23 20:44:00,79.448,79.456,79.442,79.456,134610000.0
2007-05-23 20:45:00,79.434,79.444,79.432,79.438,14920000.0
2007-05-23 20:46:00,79.441,79.453,79.422,79.447,21340000.0
2007-05-23 20:47:00,79.478,79.485,79.466,79.467,131650000.0
2007-05-23 20:48:00,79.477,79.483,79.475,79.475,7820000.0
2007-05-23 20:49:00,79.46,79.467,79.46,79.466,112750000.0
2007-05-23 20:50:00,79.474,79.484,79.448,79.484,53640000.0
2007-05-23 20:51:00,79.449,79.476,79.447,79.447,10970000.0
2007-05-23 20:52:00,79.467,79.467,79.426,79.426,93200000.0
2007-05-23 20:53:00,79.431,79.446,79.43,79.441,163870000.0
2007-05-23 20:54:00,79.467,79.469,79.441,79.441,164220000.0
2007-05-23 20:55:00,79.449,79.467,79.449,79.465,130190000.0
2007-05-23 20:56:00,79.464,79.474,79.464,79.469,76070000.0
2007-05-23 20:57:00,79.461,79.48,79.461,79.48,108200000.0
2007-05-23 20:58:00,79.463,79.473,79.457,79.473,12440000.0
2007-05-23 20:59:00,79.458,79.474,79.427,79.452,88780000.0
2007-05-23 21:00:00,79.445,79.465,79.436,79.465,24350000.0
2007-05-23 21:03:00,79.494,79.494,79.483,79.488,149790000.0
2007-05-23 21:04:00,79.416,79.418,79.409,79.411,121280000.0
2007-05-23 21:05:00,79.418,79.421,79.413,79.414,74270000.0
2007-05-23 21:06:00,79.458,79.458,79.429,79.429,6940000.0
2007-05-23 21:07:00,79.421,79.423,79.415,79.415,90490000.0
2007-05-23 21:08:00,79.422,79.426,79.415,79.415,113010000.0
2007-05-23 21:09:00,79.434,79.447,79.422,79.422,13560000.0
2007-05-23 21:12:00,79.465,79.465,79.461,79.461,5830000.0
2007-05-23 21:13:00,79.43,79.437,79.43,79.436,73050000.0
2007-05-23 21:14:00,79.418,79.42,79.417,79.419,81090000.0
2007-05-23 21:15:00,79.457,79.457,79.448,79.449,78450000.0
2007-05-23 21:18:00,79.458,79.458,79.447,79.447,110470000.0
2007-05-23 21:21:00,79.449,79.45,79.447,79.45,59650000.0
2007-05-23 21:22:00,79.424,79.424,79.403,79.412,44450000.0
2007-05-23 21:23:00,79.414,79.422,79.413,79.415,79820000.0
2007-05-23 21:24:00,79.42,79.454,79.416,79.423,54520000.0
2007-05-23 21:27:00,79.444,79.468,79.436,79.468,12780000.0
2007-05-23 21:28:00,79.437,79.438,79.437,79.438,4210000.0
2007-05-23 21:29:00,79.426,79.429,79.426,79.428,73520000.0
2007-05-23 21:30:00,79.463,79.463,79.461,79.461,3010000.0
2007-05-23 21:31:00,79.436,79.436,79.43,79.43,6020000.0
2007-05-23 21:33:00,79.438,79.438,79.427,79.427,3380000.0
2007-05-23 21:34:00,79.427,79.427,79.427,79.427,1690000.0
2007-05-23 21:35:00,79.418,79.419,79.415,79.416,80560000.0
2007-05-23 21:36:00,79.432,79.477,79.432,79.434,118450000.0
2007-05-23 21:37:00,79.437,79.437,79.417,79.417,91930000.0
2007-05-23 21:38:00,79.431,79.441,79.429,79.43,109550000.0
2007-05-23 21:39:00,79.453,79.49,79.453,79.49,8820000.0
2007-05-23 21:40:00,79.446,79.446,79.439,79.439,9730000.0
2007-05-23 21:41:00,79.445,79.445,79.441,79.442,76460000.0
2007-05-23 21:42:00,79.465,79.468,79.465,79.468,3190000.0
2007-05-23 21:43:00,79.427,79.427,79.427,79.427,1500000.0
2007-05-23 21:44:00,79.418,79.428,79.418,79.419,74030000.0
2007-05-23 21:45:00,79.476,79.477,79.47,79.47,87850000.0
2007-05-23 21:47:00,79.405,79.41,79.405,79.409,62000000.0
2007-05-23 21:48:00,79.424,79.453,79.421,79.444,93630000.0
2007-05-23 21:50:00,79.398,79.4,79.396,79.398,76790000.0
2007-05-23 21:51:00,79.411,79.446,79.404,79.446,99470000.0
2007-05-23 21:52:00,79.406,79.406,79.398,79.399,71570000.0
2007-05-23 21:53:00,79.406,79.41,79.406,79.409,83700000.0
2007-05-23 21:54:00,79.406,79.45,79.406,79.411,90140000.0
2007-05-23 21:55:00,79.418,79.427,79.418,79.427,90080000.0
2007-05-23 21:57:00,79.472,79.474,79.472,79.474,5630000.0
2007-05-23 21:58:00,79.417,79.417,79.398,79.398,9240000.0
2007-05-23 21:59:00,79.389,79.389,79.386,79.388,78930000.0
2007-05-23 22:00:00,79.443,79.443,79.394,79.399,101110000.0
2007-05-23 22:01:00,79.395,79.395,79.386,79.387,106690000.0
2007-05-23 22:02:00,79.396,79.4,79.392,79.399,130320000.0
2007-05-23 22:03:00,79.429,79.429,79.429,79.429,1880000.0
2007-05-23 22:06:00,79.467,79.467,79.46,79.461,114060000.0
2007-05-23 22:07:00,79.406,79.407,79.398,79.399,150070000.0
2007-05-23 22:09:00,79.438,79.442,79.437,79.439,73600000.0
2007-05-23 22:11:00,79.399,79.409,79.397,79.408,112200000.0
2007-05-23 22:12:00,79.44,79.44,79.435,79.439,87250000.0
2007-05-23 22:14:00,79.417,79.417,79.409,79.409,51460000.0
2007-05-23 22:15:00,79.445,79.445,79.443,79.443,3390000.0
2007-05-23 22:16:00,79.417,79.417,79.41,79.41,54470000.0
2007-05-23 22:17:00,79.416,79.416,79.403,79.403,62160000.0
2007-05-23 22:18:00,79.431,79.431,79.415,79.415,6200000.0
2007-05-23 22:19:00,79.401,79.406,79.4,79.406,5830000.0
2007-05-23 22:20:00,79.4,79.407,79.4,79.407,52370000.0
2007-05-23 22:21:00,79.439,79.439,79.439,79.439,1130000.0
2007-05-23 22:22:00,79.401,79.407,79.401,79.407,6390000.0
2007-05-23 22:23:00,79.416,79.416,79.409,79.409,64240000.0
2007-05-23 22:24:00,79.42,79.443,79.42,79.443,75430000.0
2007-05-23 22:27:00,79.437,79.439,79.437,79.439,4880000.0
2007-05-23 22:28:00,79.41,79.417,79.409,79.417,74640000.0
2007-05-23 22:30:00,79.436,79.437,79.428,79.43,81880000.0
2007-05-23 22:31:00,79.427,79.427,79.42,79.42,37360000.0
2007-05-23 22:33:00,79.443,79.443,79.422,79.429,107940000.0
2007-05-23 22:34:00,79.417,79.417,79.407,79.407,89800000.0
2007-05-23 22:35:00,79.417,79.418,79.415,79.418,62390000.0
2007-05-23 22:36:00,79.416,79.45,79.416,79.429,15820000.0
2007-05-23 22:39:00,79.469,79.469,79.466,79.467,40620000.0
2007-05-23 22:42:00,79.465,79.465,79.428,79.431,27060000.0
2007-05-23 22:45:00,79.443,79.448,79.443,79.446,12240000.0
2007-05-23 22:46:00,79.446,79.446,79.437,79.446,110020000.0
2007-05-23 22:48:00,79.478,79.479,79.477,79.479,26170000.0
2007-05-23 22:49:00,79.452,79.455,79.452,79.455,9610000.0
2007-05-23 22:50:00,79.447,79.449,79.447,79.448,72010000.0
2007-05-23 22:51:00,79.484,79.484,79.463,79.463,99000000.0
2007-05-23 22:52:00,79.448,79.455,79.448,79.452,11340000.0
2007-05-23 22:53:00,79.441,79.448,79.44,79.445,120940000.0
2007-05-23 22:54:00,79.477,79.478,79.473,79.475,118900000.0
2007-05-23 22:56:00,79.455,79.462,79.451,79.451,36410000.0
2007-05-23 22:57:00,79.424,79.466,79.424,79.441,48870000.0
2007-05-23 22:58:00,79.445,79.445,79.439,79.439,6650000.0
2007-05-23 22:59:00,79.427,79.45,79.414,79.45,40570000.0
2007-05-23 23:00:00,79.442,79.457,79.439,79.457,20690000.0
2007-05-23 23:01:00,79.435,79.436,79.431,79.431,40910000.0
2007-05-23 23:02:00,79.435,79.437,79.429,79.437,73500000.0
2007-05-23 23:03:00,79.461,79.461,79.441,79.441,46180000.0
2007-05-23 23:04:00,79.447,79.447,79.441,79.445,61750000.0
2007-05-23 23:06:00,79.443,79.467,79.441,79.441,45260000.0
2007-05-23 23:09:00,79.461,79.461,79.452,79.452,5260000.0
2007-05-23 23:10:00,79.436,79.438,79.435,79.436,49770000.0
2007-05-23 23:12:00,79.456,79.458,79.454,79.458,22910000.0
2007-05-23 23:13:00,79.43,79.435,79.43,79.435,55130000.0
2007-05-23 23:14:00,79.446,79.447,79.438,79.438,83010000.0
2007-05-23 23:15:00,79.473,79.473,79.436,79.451,38560000.0
2007-05-23 23:16:00,79.437,79.445,79.433,79.433,69800000.0
2007-05-23 23:17:00,79.44,79.445,79.434,79.445,129700000.0
2007-05-23 23:18:00,79.448,79.457,79.448,79.457,3380000.0
2007-05-23 23:19:00,79.439,79.439,79.438,79.438,3010000.0
2007-05-23 23:21:00,79.468,79.468,79.459,79.459,3010000.0
2007-05-23 23:22:00,79.456,79.456,79.453,79.453,3380000.0
2007-05-23 23:23:00,79.456,79.457,79.451,79.456,65270000.0
2007-05-23 23:24:00,79.453,79.475,79.453,79.475,69220000.0
2007-05-23 23:27:00,79.496,79.498,79.495,79.496,91680000.0
2007-05-23 23:28:00,79.447,79.45,79.445,79.45,82060000.0
2007-05-23 23:29:00,79.455,79.456,79.45,79.45,69560000.0
2007-05-23 23:30:00,79.458,79.458,79.45,79.452,104340000.0
2007-05-23 23:31:00,79.458,79.46,79.456,79.458,119520000.0
2007-05-23 23:33:00,79.509,79.511,79.506,79.507,88600000.0
2007-05-23 23:36:00,79.486,79.491,79.486,79.486,102200000.0
2007-05-23 23:37:00,79.469,79.469,79.469,79.469,1130000.0
2007-05-23 23:39:00,79.497,79.499,79.497,79.498,80490000.0
2007-05-23 23:40:00,79.456,79.459,79.456,79.458,87100000.0
2007-05-23 23:42:00,79.496,79.496,79.447,79.46,72650000.0
2007-05-23 23:43:00,79.45,79.457,79.45,79.457,70960000.0
2007-05-23 23:44:00,79.448,79.455,79.441,79.441,69770000.0
2007-05-23 23:45:00,79.441,79.456,79.435,79.44,18140000.0
2007-05-23 23:46:00,79.428,79.437,79.423,79.437,68640000.0
2007-05-23 23:47:00,79.427,79.428,79.418,79.418,109700000.0
2007-05-23 23:48:00,79.43,79.451,79.425,79.439,100720000.0
2007-05-23 23:49:00,79.446,79.446,79.44,79.445,13890000.0
2007-05-23 23:50:00,79.439,79.447,79.439,79.447,56780000.0
2007-05-23 23:51:00,79.446,79.467,79.446,79.452,81400000.0
2007-05-23 23:52:00,79.454,79.454,79.434,79.434,84390000.0
2007-05-23 23:53:00,79.438,79.438,79.43,79.437,61470000.0
2007-05-23 23:54:00,79.452,79.452,79.434,79.441,19030000.0
2007-05-23 23:55:00,79.431,79.435,79.43,79.43,8490000.0
2007-05-23 23:57:00,79.44,79.471,79.44,79.47,100700000.0
2007-05-24 00:00:00,79.448,79.448,79.433,79.433,5640000.0
2007-05-24 00:01:00,79.418,79.425,79.417,79.417,64830000.0
2007-05-24 00:02:00,79.423,79.428,79.418,79.428,107060000.0
2007-05-24 00:03:00,79.423,79.44,79.412,79.422,50640000.0
2007-05-24 00:06:00,79.415,79.452,79.415,79.446,68450000.0
2007-05-24 00:09:00,79.467,79.467,79.458,79.458,50150000.0
2007-05-24 00:12:00,79.446,79.448,79.444,79.447,40610000.0
2007-05-24 00:15:00,79.457,79.457,79.448,79.448,97190000.0
2007-05-24 00:18:00,79.448,79.451,79.447,79.449,77020000.0
2007-05-24 00:21:00,79.447,79.448,79.447,79.448,2630000.0
2007-05-24 00:22:00,79.408,79.41,79.404,79.407,116080000.0
2007-05-24 00:23:00,79.417,79.418,79.415,79.418,38230000.0
2007-05-24 00:24:00,79.439,79.439,79.438,79.438,3380000.0
2007-05-24 00:26:00,79.407,79.409,79.407,79.409,25630000.0
2007-05-24 00:27:00,79.438,79.438,79.438,79.438,3380000.0
2007-05-24 00:30:00,79.407,79.407,79.399,79.399,107140000.0
2007-05-24 00:33:00,79.447,79.447,79.446,79.446,5670000.0
2007-05-24 00:34:00,79.401,79.407,79.399,79.407,116330000.0
2007-05-24 00:35:00,79.402,79.407,79.401,79.407,41350000.0
2007-05-24 00:36:00,79.445,79.445,79.44,79.442,48750000.0
2007-05-24 00:37:00,79.416,79.417,79.411,79.411,31830000.0
2007-05-24 00:38:00,79.418,79.42,79.418,79.418,52470000.0
2007-05-24 00:39:00,79.455,79.455,79.422,79.422,6200000.0
2007-05-24 00:40:00,79.42,79.426,79.419,79.426,7330000.0
2007-05-24 00:41:00,79.42,79.426,79.42,79.42,39310000.0
2007-05-24 00:42:00,79.442,79.442,79.413,79.413,109510000.0
2007-05-24 00:43:00,79.399,79.405,79.399,79.399,89900000.0
2007-05-24 00:44:00,79.406,79.406,79.398,79.399,77610000.0
2007-05-24 00:45:00,79.435,79.437,79.43,79.43,88820000.0
2007-05-24 00:48:00,79.448,79.451,79.447,79.449,77980000.0
2007-05-24 00:51:00,79.418,79.42,79.417,79.418,67740000.0
2007-05-24 00:52:00,79.386,79.387,79.379,79.387,83280000.0
2007-05-24 00:53:00,79.401,79.408,79.401,79.405,63040000.0
2007-05-24 00:54:00,79.402,79.432,79.399,79.432,66340000.0
2007-05-24 00:55:00,79.385,79.385,79.381,79.381,6200000.0
2007-05-24 00:56:00,79.398,79.399,79.397,79.398,28100000.0
2007-05-24 00:57:00,79.388,79.41,79.385,79.39,64960000.0
2007-05-24 00:58:00,79.378,79.395,79.378,79.395,59650000.0
2007-05-24 00:59:00,79.387,79.39,79.386,79.387,110980000.0
2007-05-24 01:00:00,79.382,79.41,79.382,79.407,81090000.0
2007-05-24 01:01:00,79.389,79.397,79.388,79.388,72410000.0
2007-05-24 01:02:00,79.379,79.386,79.379,79.386,74130000.0
2007-05-24 01:03:00,79.4,79.417,79.4,79.417,67940000.0
2007-05-24 01:04:00,79.407,79.412,79.399,79.399,54370000.0
2007-05-24 01:05:00,79.39,79.396,79.39,79.396,33820000.0
2007-05-24 01:06:00,79.436,79.436,79.43,79.43,66190000.0
2007-05-24 01:09:00,79.427,79.429,79.427,79.429,71670000.0
2007-05-24 01:10:00,79.39,79.398,79.39,79.397,51670000.0
2007-05-24 01:11:00,79.388,79.389,79.387,79.387,59040000.0
2007-05-24 01:12:00,79.401,79.422,79.395,79.399,61010000.0
2007-05-24 01:15:00,79.435,79.439,79.43,79.43,98030000.0
2007-05-24 01:18:00,79.42,79.42,79.42,79.42,1320000.0
2007-05-24 01:19:00,79.409,79.417,79.409,79.417,74650000.0
2007-05-24 01:21:00,79.42,79.427,79.42,79.427,4960000.0
2007-05-24 01:22:00,79.417,79.419,79.417,79.419,2860000.0
2007-05-24 01:23:00,79.425,79.427,79.42,79.427,38680000.0
2007-05-24 01:24:00,79.47,79.47,79.467,79.468,52560000.0
2007-05-24 01:25:00,79.419,79.419,79.419,79.419,2820000.0
2007-05-24 01:27:00,79.435,79.435,79.412,79.412,68930000.0
2007-05-24 01:30:00,79.421,79.442,79.421,79.439,77290000.0
2007-05-24 01:32:00,79.381,79.411,79.381,79.411,130020000.0
2007-05-24 01:33:00,79.415,79.444,79.415,79.444,85720000.0
2007-05-24 01:34:00,79.4,79.407,79.4,79.407,89510000.0
2007-05-24 01:35:00,79.401,79.415,79.401,79.408,160990000.0
2007-05-24 01:36:00,79.421,79.451,79.421,79.445,103770000.0
2007-05-24 01:37:00,79.425,79.427,79.419,79.42,46790000.0
2007-05-24 01:38:00,79.427,79.427,79.419,79.42,114430000.0
2007-05-24 01:39:00,79.426,79.445,79.424,79.445,11320000.0
2007-05-24 01:40:00,79.427,79.427,79.418,79.419,145180000.0
2007-05-24 01:42:00,79.449,79.451,79.438,79.444,134870000.0
2007-05-24 01:45:00,79.464,79.467,79.459,79.46,126720000.0
2007-05-24 01:48:00,79.448,79.45,79.447,79.447,93620000.0
2007-05-24 01:49:00,79.408,79.41,79.407,79.408,84890000.0
2007-05-24 01:50:00,79.413,79.413,79.395,79.395,154580000.0
2007-05-24 01:51:00,79.428,79.435,79.411,79.411,149680000.0
2007-05-24 01:52:00,79.396,79.397,79.388,79.388,117780000.0
2007-05-24 01:53:00,79.381,79.387,79.38,79.387,133900000.0
2007-05-24 01:54:00,79.409,79.411,79.406,79.409,145180000.0
2007-05-24 01:56:00,79.381,79.387,79.38,79.387,120900000.0
2007-05-24 01:57:00,79.41,79.41,79.383,79.383,91130000.0
2007-05-24 01:58:00,79.332,79.355,79.332,79.355,77880000.0
2007-05-24 02:00:00,79.407,79.407,79.372,79.372,8820000.0
2007-05-24 02:01:00,79.368,79.375,79.363,79.367,81530000.0
2007-05-24 02:02:00,79.38,79.393,79.38,79.393,75200000.0
2007-05-24 02:03:00,79.43,79.43,79.399,79.399,11490000.0
2007-05-24 02:04:00,79.379,79.382,79.372,79.372,13730000.0
2007-05-24 02:05:00,79.356,79.357,79.349,79.349,57660000.0
2007-05-24 02:06:00,79.343,79.369,79.335,79.349,98270000.0
2007-05-24 02:07:00,79.358,79.367,79.358,79.361,87310000.0
2007-05-24 02:08:00,79.349,79.36,79.349,79.353,165960000.0
2007-05-24 02:09:00,79.387,79.387,79.36,79.363,167800000.0
2007-05-24 02:10:00,79.35,79.357,79.35,79.351,137340000.0
2007-05-24 02:11:00,79.357,79.358,79.349,79.358,149880000.0
2007-05-24 02:12:00,79.35,79.361,79.343,79.343,153510000.0
2007-05-24 02:13:00,79.344,79.344,79.325,79.33,126030000.0
2007-05-24 02:14:00,79.343,79.355,79.343,79.355,128890000.0
2007-05-24 02:15:00,79.352,79.381,79.342,79.342,88770000.0
2007-05-24 02:16:00,79.33,79.336,79.33,79.336,78610000.0
2007-05-24 02:17:00,79.349,79.363,79.349,79.363,66860000.0
2007-05-24 02:18:00,79.393,79.393,79.366,79.366,9990000.0
2007-05-24 02:19:00,79.364,79.364,79.348,79.357,14530000.0
2007-05-24 02:20:00,79.347,79.35,79.347,79.35,80880000.0
2007-05-24 02:21:00,79.382,79.382,79.337,79.337,163320000.0
2007-05-24 02:22:00,79.343,79.347,79.339,79.34,165390000.0
2007-05-24 02:23:00,79.347,79.364,79.34,79.364,129090000.0
2007-05-24 02:24:00,79.363,79.401,79.363,79.392,143760000.0
2007-05-24 02:25:00,79.382,79.404,79.382,79.404,155590000.0
2007-05-24 02:26:00,79.398,79.398,79.39,79.392,143730000.0
2007-05-24 02:27:00,79.391,79.464,79.391,79.457,127340000.0
2007-05-24 02:28:00,79.377,79.38,79.377,79.378,94930000.0
2007-05-24 02:29:00,79.37,79.378,79.37,79.377,83020000.0
2007-05-24 02:30:00,79.427,79.427,79.417,79.418,67840000.0
2007-05-24 02:31:00,79.387,79.387,79.387,79.387,1690000.0
2007-05-24 02:32:00,79.368,79.376,79.367,79.376,73230000.0
2007-05-24 02:33:00,79.404,79.443,79.397,79.443,24680000.0
2007-05-24 02:34:00,79.387,79.387,79.381,79.385,19420000.0
2007-05-24 02:35:00,79.381,79.394,79.381,79.39,138280000.0
2007-05-24 02:36:00,79.403,79.431,79.403,79.405,139920000.0
2007-05-24 02:37:00,79.391,79.4,79.391,79.397,145870000.0
2007-05-24 02:39:00,79.419,79.473,79.406,79.406,120860000.0
2007-05-24 02:42:00,79.412,79.429,79.402,79.402,71140000.0
2007-05-24 02:43:00,79.403,79.405,79.398,79.405,13550000.0
2007-05-24 02:45:00,79.457,79.457,79.43,79.43,9230000.0
2007-05-24 02:46:00,79.406,79.421,79.406,79.415,15850000.0
2007-05-24 02:47:00,79.424,79.424,79.409,79.416,94430000.0
2007-05-24 02:48:00,79.408,79.456,79.408,79.42,114750000.0
2007-05-24 02:49:00,79.405,79.415,79.405,79.409,63520000.0
2007-05-24 02:51:00,79.423,79.472,79.423,79.426,93900000.0
2007-05-24 02:52:00,79.41,79.417,79.41,79.412,83970000.0
2007-05-24 02:53:00,79.428,79.429,79.417,79.424,153550000.0
2007-05-24 02:54:00,79.486,79.486,79.432,79.432,160610000.0
2007-05-24 02:55:00,79.422,79.444,79.422,79.439,127570000.0
2007-05-24 02:56:00,79.447,79.447,79.441,79.445,144010000.0
2007-05-24 02:57:00,79.504,79.504,79.466,79.47,145470000.0
2007-05-24 02:58:00,79.463,79.476,79.462,79.473,129210000.0
2007-05-24 02:59:00,79.473,79.485,79.473,79.48,116980000.0
2007-05-24 03:00:00,79.472,79.507,79.469,79.481,91490000.0
2007-05-24 03:01:00,79.503,79.503,79.473,79.498,83600000.0
2007-05-24 03:02:00,79.479,79.504,79.476,79.495,73270000.0
2007-05-24 03:03:00,79.479,79.517,79.479,79.514,10930000.0
2007-05-24 03:04:00,79.492,79.492,79.458,79.492,81810000.0
2007-05-24 03:05:00,79.484,79.484,79.461,79.461,74030000.0
2007-05-24 03:06:00,79.488,79.512,79.477,79.477,12800000.0
2007-05-24 03:07:00,79.49,79.49,79.467,79.482,16750000.0
2007-05-24 03:08:00,79.471,79.496,79.471,79.473,67420000.0
2007-05-24 03:09:00,79.524,79.528,79.493,79.516,13900000.0
2007-05-24 03:10:00,79.507,79.517,79.491,79.514,22150000.0
2007-05-24 03:11:00,79.487,79.489,79.483,79.486,73710000.0
2007-05-24 03:12:00,79.497,79.521,79.497,79.5,12470000.0
2007-05-24 03:13:00,79.519,79.521,79.486,79.486,14540000.0
2007-05-24 03:14:00,79.473,79.478,79.472,79.476,126300000.0
2007-05-24 03:15:00,79.511,79.525,79.511,79.518,91650000.0
2007-05-24 03:16:00,79.472,79.512,79.472,79.512,74480000.0
2007-05-24 03:17:00,79.492,79.523,79.492,79.523,68780000.0
2007-05-24 03:18:00,79.493,79.518,79.49,79.5,15800000.0
2007-05-24 03:19:00,79.503,79.529,79.497,79.525,78200000.0
2007-05-24 03:20:00,79.537,79.537,79.527,79.536,69250000.0
2007-05-24 03:21:00,79.476,79.516,79.469,79.471,20730000.0
2007-05-24 03:22:00,79.464,79.499,79.464,79.492,21210000.0
2007-05-24 03:23:00,79.492,79.492,79.457,79.487,77530000.0
2007-05-24 03:24:00,79.452,79.485,79.452,79.476,69750000.0
2007-05-24 03:25:00,79.484,79.487,79.481,79.487,15060000.0
2007-05-24 03:26:00,79.476,79.476,79.467,79.476,73780000.0
2007-05-24 03:27:00,79.447,79.478,79.447,79.475,13330000.0
2007-05-24 03:28:00,79.442,79.466,79.442,79.448,17830000.0
2007-05-24 03:29:00,79.442,79.454,79.442,79.454,73970000.0
2007-05-24 03:30:00,79.46,79.476,79.455,79.459,13570000.0
2007-05-24 03:31:00,79.448,79.479,79.448,79.479,9010000.0
2007-05-24 03:32:00,79.456,79.468,79.451,79.451,68490000.0
2007-05-24 03:33:00,79.447,79.473,79.447,79.45,19330000.0
2007-05-24 03:34:00,79.45,79.477,79.45,79.477,9570000.0
2007-05-24 03:35:00,79.471,79.471,79.441,79.441,72580000.0
2007-05-24 03:36:00,79.436,79.476,79.436,79.461,17280000.0
2007-05-24 03:37:00,79.454,79.478,79.454,79.461,18250000.0
2007-05-24 03:39:00,79.462,79.474,79.458,79.474,19750000.0
2007-05-24 03:40:00,79.448,79.475,79.448,79.463,15010000.0
2007-05-24 03:41:00,79.496,79.496,79.488,79.489,71390000.0
2007-05-24 03:42:00,79.477,79.498,79.477,79.496,17080000.0
2007-05-24 03:43:00,79.479,79.493,79.476,79.493,23680000.0
2007-05-24 03:44:00,79.506,79.506,79.497,79.505,68790000.0
2007-05-24 03:45:00,79.502,79.504,79.497,79.497,9650000.0
2007-05-24 03:46:00,79.469,79.478,79.458,79.458,21810000.0
2007-05-24 03:47:00,79.444,79.482,79.444,79.482,83190000.0
2007-05-24 03:48:00,79.481,79.492,79.481,79.487,70280000.0
2007-05-24 03:49:00,79.464,79.464,79.46,79.46,7690000.0
2007-05-24 03:50:00,79.475,79.476,79.445,79.445,67850000.0
2007-05-24 03:51:00,79.471,79.48,79.449,79.449,16190000.0
2007-05-24 03:52:00,79.473,79.479,79.443,79.454,133580000.0
2007-05-24 03:53:00,79.444,79.474,79.435,79.474,128090000.0
2007-05-24 03:54:00,79.453,79.5,79.448,79.448,91010000.0
2007-05-24 03:55:00,79.452,79.49,79.452,79.486,81160000.0
2007-05-24 03:56:00,79.473,79.497,79.461,79.468,73010000.0
2007-05-24 03:57:00,79.455,79.488,79.453,79.488,15770000.0
2007-05-24 03:58:00,79.491,79.491,79.461,79.466,14500000.0
2007-05-24 03:59:00,79.463,79.486,79.452,79.459,71880000.0
2007-05-24 04:00:00,79.504,79.504,79.49,79.49,8860000.0
2007-05-24 04:01:00,79.459,79.476,79.459,79.476,6570000.0
2007-05-24 04:02:00,79.47,79.49,79.466,79.466,73320000.0
2007-05-24 04:03:00,79.473,79.481,79.462,79.48,18010000.0
2007-05-24 04:04:00,79.464,79.481,79.464,79.477,11070000.0
2007-05-24 04:05:00,79.487,79.487,79.458,79.474,72200000.0
2007-05-24 04:06:00,79.489,79.49,79.481,79.481,11640000.0
2007-05-24 04:07:00,79.469,79.486,79.46,79.46,19710000.0
2007-05-24 04:08:00,79.487,79.487,79.455,79.459,71600000.0
2007-05-24 04:09:00,79.477,79.498,79.477,79.481,14680000.0
2007-05-24 04:11:00,79.474,79.49,79.474,79.486,73560000.0
2007-05-24 04:12:00,79.476,79.506,79.476,79.506,10880000.0
2007-05-24 04:13:00,79.489,79.501,79.482,79.501,19330000.0
2007-05-24 04:14:00,79.482,79.5,79.482,79.488,68900000.0
2007-05-24 04:15:00,79.522,79.522,79.499,79.5,18770000.0
2007-05-24 04:16:00,79.486,79.5,79.482,79.492,19600000.0
2007-05-24 04:17:00,79.479,79.481,79.476,79.477,128240000.0
2007-05-24 04:18:00,79.493,79.519,79.483,79.493,92000000.0
2007-05-24 04:19:00,79.501,79.511,79.483,79.483,78500000.0
2007-05-24 04:20:00,79.494,79.505,79.483,79.486,67430000.0
2007-05-24 04:21:00,79.511,79.514,79.511,79.514,5070000.0
2007-05-24 04:22:00,79.501,79.523,79.494,79.523,17500000.0
2007-05-24 04:23:00,79.517,79.52,79.495,79.518,126310000.0
2007-05-24 04:24:00,79.526,79.528,79.496,79.501,94760000.0
2007-05-24 04:25:00,79.522,79.524,79.497,79.524,81110000.0
2007-05-24 04:26:00,79.499,79.499,79.493,79.496,72060000.0
2007-05-24 04:27:00,79.53,79.531,79.519,79.531,12200000.0
2007-05-24 04:29:00,79.526,79.531,79.509,79.518,73410000.0
2007-05-24 04:30:00,79.519,79.548,79.519,79.547,12380000.0
2007-05-24 04:32:00,79.519,79.519,79.513,79.516,76320000.0
2007-05-24 04:33:00,79.515,79.526,79.515,79.52,12200000.0
2007-05-24 04:34:00,79.506,79.514,79.501,79.501,95090000.0
2007-05-24 04:35:00,79.53,79.537,79.529,79.537,82480000.0
2007-05-24 04:36:00,79.549,79.549,79.498,79.501,76370000.0
2007-05-24 04:37:00,79.486,79.506,79.482,79.506,13180000.0
2007-05-24 04:38:00,79.484,79.507,79.484,79.505,71370000.0
2007-05-24 04:39:00,79.492,79.509,79.488,79.489,26460000.0
2007-05-24 04:40:00,79.508,79.508,79.5,79.5,4170000.0
2007-05-24 04:41:00,79.508,79.516,79.508,79.515,74220000.0
2007-05-24 04:42:00,79.522,79.522,79.515,79.519,14120000.0
2007-05-24 04:45:00,79.506,79.54,79.506,79.535,77230000.0
2007-05-24 04:48:00,79.517,79.517,79.494,79.513,73060000.0
2007-05-24 04:49:00,79.51,79.539,79.51,79.539,12990000.0
2007-05-24 04:50:00,79.512,79.525,79.504,79.525,123940000.0
2007-05-24 04:51:00,79.526,79.551,79.523,79.523,95830000.0
2007-05-24 04:52:00,79.533,79.567,79.533,79.567,81690000.0
2007-05-24 04:53:00,79.553,79.561,79.517,79.55,72260000.0
2007-05-24 04:54:00,79.564,79.578,79.562,79.572,18960000.0
2007-05-24 04:55:00,79.582,79.582,79.557,79.575,96840000.0
2007-05-24 04:56:00,79.58,79.592,79.573,79.589,83730000.0
2007-05-24 04:57:00,79.602,79.602,79.562,79.572,73320000.0
2007-05-24 04:58:00,79.572,79.58,79.572,79.58,4690000.0
2007-05-24 04:59:00,79.572,79.601,79.572,79.601,74530000.0
2007-05-24 05:00:00,79.591,79.607,79.583,79.591,24630000.0
2007-05-24 05:01:00,79.581,79.591,79.581,79.591,9010000.0
2007-05-24 05:02:00,79.606,79.606,79.597,79.598,71350000.0
2007-05-24 05:03:00,79.603,79.607,79.6,79.607,17080000.0
2007-05-24 05:04:00,79.585,79.59,79.582,79.59,15760000.0
2007-05-24 05:05:00,79.586,79.627,79.586,79.607,72110000.0
2007-05-24 05:06:00,79.635,79.635,79.614,79.62,11260000.0
2007-05-24 05:07:00,79.59,79.598,79.584,79.587,20080000.0
2007-05-24 05:08:00,79.578,79.583,79.565,79.577,118430000.0
2007-05-24 05:09:00,79.585,79.595,79.574,79.58,97720000.0
2007-05-24 05:10:00,79.598,79.601,79.597,79.599,79810000.0
2007-05-24 05:11:00,79.594,79.609,79.594,79.607,69890000.0
2007-05-24 05:12:00,79.583,79.608,79.583,79.6,18580000.0
2007-05-24 05:13:00,79.6,79.619,79.598,79.603,17080000.0
2007-05-24 05:14:00,79.59,79.606,79.584,79.606,82090000.0
2007-05-24 05:15:00,79.599,79.62,79.591,79.62,71230000.0
2007-05-24 05:16:00,79.606,79.62,79.606,79.616,12850000.0
2007-05-24 05:17:00,79.613,79.633,79.607,79.617,130410000.0
2007-05-24 05:18:00,79.624,79.624,79.603,79.618,96790000.0
2007-05-24 05:20:00,79.59,79.615,79.59,79.615,70490000.0
2007-05-24 05:21:00,79.608,79.615,79.57,79.57,20490000.0
2007-05-24 05:22:00,79.564,79.577,79.564,79.57,12800000.0
2007-05-24 05:23:00,79.578,79.591,79.569,79.586,68190000.0
2007-05-24 05:24:00,79.587,79.587,79.586,79.586,4880000.0
2007-05-24 05:25:00,79.562,79.572,79.562,79.572,3460000.0
2007-05-24 05:26:00,79.569,79.569,79.563,79.566,70630000.0
2007-05-24 05:27:00,79.588,79.588,79.564,79.564,9760000.0
2007-05-24 05:29:00,79.549,79.549,79.543,79.547,71950000.0
2007-05-24 05:30:00,79.564,79.577,79.554,79.577,19560000.0
2007-05-24 05:31:00,79.55,79.575,79.55,79.575,6010000.0
2007-05-24 05:33:00,79.581,79.581,79.576,79.576,5860000.0
2007-05-24 05:34:00,79.582,79.604,79.582,79.604,84490000.0
2007-05-24 05:35:00,79.612,79.612,79.584,79.593,72720000.0
2007-05-24 05:36:00,79.579,79.622,79.579,79.604,18430000.0
2007-05-24 05:37:00,79.603,79.606,79.583,79.606,92990000.0
2007-05-24 05:38:00,79.591,79.602,79.588,79.597,81140000.0
2007-05-24 05:39:00,79.621,79.625,79.619,79.625,70180000.0
2007-05-24 05:40:00,79.587,79.594,79.587,79.594,9010000.0
2007-05-24 05:41:00,79.627,79.629,79.623,79.627,70600000.0
2007-05-24 05:42:00,79.629,79.629,79.629,79.629,2440000.0
2007-05-24 05:43:00,79.616,79.616,79.616,79.616,2440000.0
2007-05-24 05:44:00,79.627,79.628,79.623,79.627,70190000.0
2007-05-24 05:45:00,79.628,79.628,79.61,79.626,16520000.0
2007-05-24 05:46:00,79.606,79.609,79.602,79.602,83140000.0
2007-05-24 05:47:00,79.606,79.606,79.597,79.599,70010000.0
2007-05-24 05:48:00,79.637,79.637,79.623,79.623,8110000.0
2007-05-24 05:49:00,79.622,79.622,79.62,79.62,4880000.0
2007-05-24 05:51:00,79.625,79.625,79.615,79.624,69700000.0
2007-05-24 05:52:00,79.585,79.585,79.585,79.585,2250000.0
2007-05-24 05:53:00,79.583,79.602,79.582,79.582,68200000.0
2007-05-24 05:54:00,79.634,79.634,79.61,79.621,16560000.0
2007-05-24 05:55:00,79.607,79.612,79.607,79.609,81680000.0
2007-05-24 05:56:00,79.621,79.628,79.612,79.612,70640000.0
2007-05-24 05:57:00,79.611,79.641,79.611,79.614,17540000.0
2007-05-24 05:58:00,79.606,79.624,79.606,79.622,15100000.0
2007-05-24 05:59:00,79.603,79.631,79.603,79.631,66930000.0
2007-05-24 06:00:00,79.595,79.632,79.594,79.612,23310000.0
2007-05-24 06:01:00,79.624,79.627,79.601,79.601,15570000.0
2007-05-24 06:02:00,79.61,79.633,79.602,79.633,66710000.0
2007-05-24 06:03:00,79.625,79.64,79.622,79.64,19190000.0
2007-05-24 06:04:00,79.639,79.64,79.611,79.632,18620000.0
2007-05-24 06:05:00,79.628,79.638,79.601,79.638,70500000.0
2007-05-24 06:06:00,79.634,79.643,79.622,79.622,16330000.0
2007-05-24 06:07:00,79.646,79.67,79.638,79.67,13510000.0
2007-05-24 06:08:00,79.652,79.665,79.642,79.647,65960000.0
2007-05-24 06:09:00,79.655,79.688,79.65,79.688,14640000.0
2007-05-24 06:10:00,79.672,79.672,79.653,79.657,10360000.0
2007-05-24 06:12:00,79.658,79.676,79.653,79.661,16370000.0
2007-05-24 06:13:00,79.641,79.669,79.639,79.669,13930000.0
2007-05-24 06:14:00,79.668,79.668,79.64,79.64,70580000.0
2007-05-24 06:15:00,79.632,79.663,79.632,79.663,19180000.0
2007-05-24 06:16:00,79.654,79.661,79.651,79.661,10750000.0
2007-05-24 06:17:00,79.676,79.676,79.664,79.674,72390000.0
2007-05-24 06:18:00,79.657,79.67,79.649,79.649,26210000.0
2007-05-24 06:21:00,79.669,79.669,79.645,79.657,17830000.0
2007-05-24 06:22:00,79.635,79.647,79.628,79.628,11450000.0
2007-05-24 06:23:00,79.631,79.631,79.608,79.615,73650000.0
2007-05-24 06:24:00,79.632,79.632,79.621,79.621,3940000.0
2007-05-24 06:25:00,79.625,79.625,79.613,79.615,12200000.0
2007-05-24 06:26:00,79.606,79.608,79.589,79.589,70490000.0
2007-05-24 06:27:00,79.594,79.614,79.59,79.611,15950000.0
2007-05-24 06:28:00,79.625,79.63,79.616,79.616,18960000.0
2007-05-24 06:29:00,79.612,79.623,79.612,79.623,70460000.0
2007-05-24 06:30:00,79.629,79.656,79.629,79.632,16330000.0
2007-05-24 06:31:00,79.617,79.617,79.616,79.616,5860000.0
2007-05-24 06:32:00,79.632,79.653,79.624,79.653,71810000.0
2007-05-24 06:33:00,79.637,79.657,79.637,79.65,12010000.0
2007-05-24 06:34:00,79.656,79.656,79.654,79.654,4170000.0
2007-05-24 06:35:00,79.637,79.643,79.628,79.643,72570000.0
2007-05-24 06:36:00,79.657,79.66,79.652,79.656,18770000.0
2007-05-24 06:37:00,79.618,79.625,79.618,79.625,10130000.0
2007-05-24 06:38:00,79.621,79.626,79.618,79.619,72190000.0
2007-05-24 06:39:00,79.629,79.64,79.623,79.623,15390000.0
2007-05-24 06:40:00,79.623,79.623,79.62,79.62,7320000.0
2007-05-24 06:41:00,79.64,79.64,79.612,79.621,76690000.0
2007-05-24 06:42:00,79.63,79.63,79.613,79.614,14070000.0
2007-05-24 06:43:00,79.646,79.646,79.645,79.645,4880000.0
2007-05-24 06:44:00,79.609,79.626,79.609,79.626,72290000.0
2007-05-24 06:45:00,79.632,79.647,79.625,79.634,21440000.0
2007-05-24 06:46:00,79.614,79.638,79.614,79.62,18810000.0
2007-05-24 06:47:00,79.635,79.635,79.61,79.623,68070000.0
2007-05-24 06:48:00,79.642,79.642,79.629,79.635,16600000.0
2007-05-24 06:49:00,79.627,79.627,79.626,79.626,4510000.0
2007-05-24 06:50:00,79.634,79.634,79.608,79.608,70750000.0
2007-05-24 06:51:00,79.663,79.663,79.649,79.649,6380000.0
2007-05-24 06:52:00,79.616,79.629,79.612,79.629,12010000.0
2007-05-24 06:54:00,79.647,79.647,79.646,79.646,4130000.0
2007-05-24 06:55:00,79.626,79.638,79.615,79.615,14490000.0
2007-05-24 06:56:00,79.621,79.628,79.611,79.624,73310000.0
2007-05-24 06:57:00,79.643,79.643,79.643,79.643,3420000.0
2007-05-24 06:58:00,79.637,79.637,79.637,79.637,2250000.0
2007-05-24 07:00:00,79.646,79.646,79.623,79.623,73940000.0
2007-05-24 07:02:00,79.613,79.64,79.613,79.64,73380000.0
2007-05-24 07:03:00,79.632,79.632,79.631,79.631,4130000.0
2007-05-24 07:05:00,79.63,79.643,79.619,79.628,76460000.0
2007-05-24 07:06:00,79.629,79.651,79.626,79.626,14120000.0
2007-05-24 07:07:00,79.614,79.627,79.614,79.618,12570000.0
2007-05-24 07:08:00,79.642,79.642,79.629,79.629,66800000.0
2007-05-24 07:09:00,79.621,79.645,79.621,79.645,8680000.0
2007-05-24 07:10:00,79.616,79.616,79.616,79.616,1690000.0
2007-05-24 07:11:00,79.627,79.632,79.62,79.627,70310000.0
2007-05-24 07:12:00,79.667,79.667,79.667,79.667,2440000.0
2007-05-24 07:14:00,79.639,79.653,79.634,79.639,130740000.0
2007-05-24 07:15:00,79.632,79.659,79.625,79.64,90720000.0
2007-05-24 07:18:00,79.659,79.659,79.659,79.659,1690000.0
2007-05-24 07:19:00,79.665,79.665,79.662,79.662,4880000.0
2007-05-24 07:20:00,79.632,79.637,79.629,79.629,126010000.0
2007-05-24 07:21:00,79.667,79.67,79.666,79.668,95770000.0
2007-05-24 07:22:00,79.648,79.652,79.626,79.652,81760000.0
2007-05-24 07:24:00,79.668,79.672,79.667,79.669,79290000.0
2007-05-24 07:27:00,79.633,79.648,79.633,79.648,13410000.0
2007-05-24 07:28:00,79.634,79.634,79.629,79.634,12240000.0
2007-05-24 07:29:00,79.667,79.669,79.663,79.666,64060000.0
2007-05-24 07:30:00,79.673,79.673,79.671,79.671,4320000.0
2007-05-24 07:33:00,79.645,79.659,79.642,79.647,24850000.0
2007-05-24 07:34:00,79.665,79.67,79.649,79.67,14310000.0
2007-05-24 07:35:00,79.643,79.663,79.643,79.663,69760000.0
2007-05-24 07:36:00,79.677,79.677,79.677,79.677,2440000.0
2007-05-24 07:38:00,79.661,79.666,79.659,79.666,70280000.0
2007-05-24 07:39:00,79.656,79.661,79.634,79.634,18110000.0
2007-05-24 07:40:00,79.638,79.66,79.638,79.657,19560000.0
2007-05-24 07:41:00,79.635,79.656,79.635,79.654,74020000.0
2007-05-24 07:42:00,79.637,79.656,79.637,79.655,17300000.0
2007-05-24 07:45:00,79.669,79.671,79.669,79.671,4130000.0
2007-05-24 07:46:00,79.656,79.656,79.652,79.652,3940000.0
2007-05-24 07:47:00,79.639,79.639,79.633,79.636,66120000.0
2007-05-24 07:48:00,79.683,79.683,79.676,79.676,9050000.0
2007-05-24 07:50:00,79.646,79.646,79.636,79.637,71110000.0
2007-05-24 07:51:00,79.66,79.663,79.658,79.658,12570000.0
2007-05-24 07:54:00,79.668,79.668,79.66,79.66,9050000.0
2007-05-24 07:55:00,79.63,79.639,79.63,79.639,75220000.0
2007-05-24 07:57:00,79.677,79.677,79.677,79.677,3000000.0
2007-05-24 07:58:00,79.626,79.626,79.626,79.626,2250000.0
2007-05-24 07:59:00,79.645,79.645,79.625,79.643,69810000.0
2007-05-24 08:00:00,79.65,79.65,79.644,79.647,19600000.0
2007-05-24 08:01:00,79.626,79.64,79.622,79.622,16600000.0
2007-05-24 08:03:00,79.634,79.65,79.622,79.63,139510000.0
2007-05-24 08:04:00,79.621,79.627,79.62,79.62,148520000.0
2007-05-24 08:05:00,79.631,79.64,79.624,79.631,134020000.0
2007-05-24 08:06:00,79.647,79.651,79.625,79.651,124740000.0
2007-05-24 08:07:00,79.631,79.653,79.631,79.632,95350000.0
2007-05-24 08:08:00,79.64,79.653,79.635,79.643,82660000.0
2007-05-24 08:09:00,79.63,79.648,79.621,79.621,69100000.0
2007-05-24 08:10:00,79.633,79.652,79.633,79.652,7130000.0
2007-05-24 08:11:00,79.638,79.638,79.633,79.637,69920000.0
2007-05-24 08:12:00,79.653,79.662,79.653,79.662,6570000.0
2007-05-24 08:13:00,79.661,79.678,79.661,79.673,16640000.0
2007-05-24 08:14:00,79.669,79.681,79.659,79.673,72760000.0
2007-05-24 08:15:00,79.645,79.665,79.643,79.663,17730000.0
2007-05-24 08:16:00,79.654,79.665,79.647,79.647,9620000.0
2007-05-24 08:17:00,79.656,79.658,79.642,79.649,69750000.0
2007-05-24 08:18:00,79.669,79.676,79.648,79.648,25750000.0
2007-05-24 08:19:00,79.662,79.668,79.65,79.666,22600000.0
2007-05-24 08:20:00,79.658,79.67,79.649,79.649,68430000.0
2007-05-24 08:21:00,79.671,79.674,79.647,79.647,11530000.0
2007-05-24 08:22:00,79.646,79.659,79.639,79.659,16180000.0
2007-05-24 08:24:00,79.646,79.673,79.646,79.664,14120000.0
2007-05-24 08:25:00,79.643,79.661,79.643,79.659,79400000.0
2007-05-24 08:27:00,79.654,79.67,79.65,79.666,27150000.0
2007-05-24 08:28:00,79.649,79.689,79.649,79.67,78610000.0
2007-05-24 08:29:00,79.676,79.676,79.652,79.658,71440000.0
2007-05-24 08:30:00,79.672,79.672,79.631,79.642,20490000.0
2007-05-24 08:31:00,79.633,79.65,79.631,79.648,14830000.0
2007-05-24 08:32:00,79.635,79.635,79.588,79.603,70990000.0
2007-05-24 08:33:00,79.579,79.602,79.568,79.602,26130000.0
2007-05-24 08:34:00,79.593,79.593,79.566,79.573,79600000.0
2007-05-24 08:35:00,79.563,79.607,79.555,79.591,68780000.0
2007-05-24 08:36:00,79.584,79.601,79.582,79.601,14450000.0
2007-05-24 08:37:00,79.594,79.604,79.587,79.594,17120000.0
2007-05-24 08:38:00,79.583,79.607,79.575,79.575,71030000.0
2007-05-24 08:39:00,79.588,79.599,79.578,79.582,16320000.0
2007-05-24 08:40:00,79.577,79.606,79.577,79.606,83820000.0
2007-05-24 08:41:00,79.601,79.606,79.57,79.595,70750000.0
2007-05-24 08:42:00,79.571,79.59,79.553,79.56,23320000.0
2007-05-24 08:43:00,79.559,79.576,79.551,79.576,78870000.0
2007-05-24 08:44:00,79.57,79.593,79.566,79.569,75000000.0
2007-05-24 08:45:00,79.565,79.584,79.565,79.578,22160000.0
2007-05-24 08:46:00,79.555,79.584,79.555,79.584,8860000.0
2007-05-24 08:47:00,79.59,79.602,79.58,79.59,71910000.0
2007-05-24 08:48:00,79.59,79.609,79.59,79.609,13700000.0
2007-05-24 08:49:00,79.597,79.597,79.597,79.597,2440000.0
2007-05-24 08:50:00,79.572,79.588,79.57,79.57,71170000.0
2007-05-24 08:51:00,79.587,79.602,79.585,79.593,15020000.0
2007-05-24 08:52:00,79.609,79.609,79.588,79.594,13330000.0
2007-05-24 08:53:00,79.587,79.595,79.587,79.595,69750000.0
2007-05-24 08:54:00,79.613,79.626,79.606,79.606,20830000.0
2007-05-24 08:55:00,79.615,79.615,79.601,79.615,75900000.0
2007-05-24 08:56:00,79.59,79.607,79.581,79.581,69440000.0
2007-05-24 08:57:00,79.569,79.584,79.557,79.557,18960000.0
2007-05-24 08:58:00,79.577,79.577,79.561,79.573,11260000.0
2007-05-24 08:59:00,79.55,79.571,79.55,79.551,73460000.0
2007-05-24 09:00:00,79.561,79.568,79.536,79.536,13930000.0
2007-05-24 09:01:00,79.537,79.563,79.535,79.563,18250000.0
2007-05-24 09:02:00,79.556,79.562,79.534,79.562,70970000.0
2007-05-24 09:03:00,79.556,79.559,79.526,79.526,17830000.0
2007-05-24 09:04:00,79.545,79.545,79.519,79.522,16180000.0
2007-05-24 09:05:00,79.544,79.544,79.527,79.527,72570000.0
2007-05-24 09:06:00,79.55,79.555,79.55,79.555,4690000.0
2007-05-24 09:07:00,79.548,79.552,79.537,79.552,14170000.0
2007-05-24 09:09:00,79.56,79.56,79.532,79.545,15470000.0
2007-05-24 09:10:00,79.534,79.55,79.534,79.55,9050000.0
2007-05-24 09:11:00,79.536,79.557,79.515,79.518,70180000.0
2007-05-24 09:12:00,79.532,79.544,79.528,79.544,19570000.0
2007-05-24 09:13:00,79.516,79.531,79.512,79.531,18630000.0
2007-05-24 09:14:00,79.52,79.54,79.512,79.517,69440000.0
2007-05-24 09:15:00,79.536,79.536,79.507,79.507,19420000.0
2007-05-24 09:16:00,79.518,79.543,79.511,79.543,15960000.0
2007-05-24 09:17:00,79.517,79.538,79.517,79.532,70360000.0
2007-05-24 09:18:00,79.536,79.555,79.536,79.555,4690000.0
2007-05-24 09:19:00,79.555,79.555,79.527,79.527,9050000.0
2007-05-24 09:20:00,79.534,79.566,79.534,79.566,71790000.0
2007-05-24 09:21:00,79.577,79.577,79.552,79.563,10140000.0
2007-05-24 09:22:00,79.55,79.562,79.55,79.562,3940000.0
2007-05-24 09:23:00,79.565,79.566,79.543,79.557,75310000.0
2007-05-24 09:24:00,79.553,79.569,79.54,79.568,70680000.0
2007-05-24 09:25:00,79.556,79.574,79.551,79.574,20500000.0
2007-05-24 09:26:00,79.55,79.561,79.53,79.545,75420000.0
2007-05-24 09:27:00,79.55,79.55,79.526,79.526,9570000.0
2007-05-24 09:28:00,79.511,79.532,79.511,79.525,94410000.0
2007-05-24 09:29:00,79.521,79.541,79.517,79.523,81140000.0
2007-05-24 09:30:00,79.533,79.558,79.533,79.553,67850000.0
2007-05-24 09:31:00,79.518,79.518,79.518,79.518,3420000.0
2007-05-24 09:32:00,79.508,79.519,79.5,79.506,72910000.0
2007-05-24 09:33:00,79.538,79.54,79.505,79.509,15580000.0
2007-05-24 09:34:00,79.504,79.522,79.504,79.521,15470000.0
2007-05-24 09:35:00,79.49,79.5,79.474,79.487,72430000.0
2007-05-24 09:36:00,79.521,79.524,79.494,79.52,26280000.0
2007-05-24 09:37:00,79.501,79.509,79.485,79.509,16560000.0
2007-05-24 09:38:00,79.502,79.528,79.498,79.511,77310000.0
2007-05-24 09:39:00,79.501,79.527,79.492,79.527,68450000.0
2007-05-24 09:40:00,79.515,79.542,79.515,79.542,9570000.0
2007-05-24 09:41:00,79.519,79.532,79.512,79.532,76580000.0
2007-05-24 09:42:00,79.543,79.543,79.526,79.526,9760000.0
2007-05-24 09:43:00,79.513,79.543,79.513,79.543,76140000.0
2007-05-24 09:44:00,79.534,79.546,79.505,79.543,71350000.0
2007-05-24 09:45:00,79.56,79.565,79.535,79.542,16140000.0
2007-05-24 09:46:00,79.531,79.556,79.531,79.545,17460000.0
2007-05-24 09:47:00,79.538,79.55,79.532,79.532,68220000.0
2007-05-24 09:48:00,79.549,79.55,79.498,79.498,17270000.0
2007-05-24 09:49:00,79.485,79.51,79.481,79.51,14910000.0
2007-05-24 09:50:00,79.494,79.534,79.494,79.508,68970000.0
2007-05-24 09:51:00,79.493,79.516,79.49,79.495,20310000.0
2007-05-24 09:52:00,79.51,79.51,79.488,79.493,17720000.0
2007-05-24 09:53:00,79.511,79.527,79.504,79.527,79310000.0
2007-05-24 09:54:00,79.503,79.528,79.503,79.513,71730000.0
2007-05-24 09:55:00,79.491,79.503,79.491,79.501,17080000.0
2007-05-24 09:56:00,79.515,79.515,79.492,79.509,69000000.0
2007-05-24 09:57:00,79.505,79.523,79.5,79.523,15430000.0
2007-05-24 09:58:00,79.537,79.541,79.518,79.528,83500000.0
2007-05-24 09:59:00,79.506,79.506,79.497,79.498,72000000.0
2007-05-24 10:00:00,79.512,79.529,79.507,79.507,13780000.0
2007-05-24 10:01:00,79.509,79.523,79.503,79.503,80080000.0
2007-05-24 10:02:00,79.507,79.516,79.496,79.5,70830000.0
2007-05-24 10:03:00,79.502,79.502,79.463,79.475,17450000.0
2007-05-24 10:04:00,79.456,79.486,79.455,79.463,81990000.0
2007-05-24 10:05:00,79.469,79.469,79.451,79.458,74760000.0
2007-05-24 10:06:00,79.458,79.498,79.458,79.498,8070000.0
2007-05-24 10:07:00,79.468,79.482,79.452,79.475,80500000.0
2007-05-24 10:08:00,79.462,79.477,79.452,79.473,73170000.0
2007-05-24 10:09:00,79.478,79.494,79.478,79.481,13600000.0
2007-05-24 10:10:00,79.485,79.485,79.457,79.457,6940000.0
2007-05-24 10:11:00,79.475,79.475,79.445,79.445,86040000.0
2007-05-24 10:12:00,79.449,79.47,79.44,79.443,159200000.0
2007-05-24 10:13:00,79.459,79.462,79.442,79.442,157910000.0
2007-05-24 10:14:00,79.461,79.47,79.448,79.467,134220000.0
2007-05-24 10:15:00,79.479,79.489,79.46,79.484,136120000.0
2007-05-24 10:16:00,79.466,79.491,79.453,79.468,156130000.0
2007-05-24 10:17:00,79.463,79.486,79.462,79.463,136010000.0
2007-05-24 10:18:00,79.456,79.49,79.456,79.487,121700000.0
2007-05-24 10:20:00,79.496,79.507,79.478,79.507,77640000.0
2007-05-24 10:21:00,79.494,79.494,79.472,79.487,70120000.0
2007-05-24 10:22:00,79.507,79.508,79.496,79.499,16830000.0
2007-05-24 10:23:00,79.512,79.512,79.487,79.505,71340000.0
2007-05-24 10:24:00,79.489,79.52,79.489,79.518,11080000.0
2007-05-24 10:25:00,79.492,79.501,79.484,79.501,14270000.0
2007-05-24 10:26:00,79.471,79.476,79.469,79.476,72660000.0
2007-05-24 10:27:00,79.518,79.521,79.491,79.491,12760000.0
2007-05-24 10:28:00,79.491,79.51,79.485,79.49,93220000.0
2007-05-24 10:29:00,79.483,79.493,79.482,79.482,81910000.0
2007-05-24 10:30:00,79.504,79.513,79.477,79.504,72060000.0
2007-05-24 10:31:00,79.469,79.478,79.469,79.478,6940000.0
2007-05-24 10:33:00,79.475,79.493,79.475,79.477,122190000.0
2007-05-24 10:34:00,79.468,79.47,79.467,79.468,98600000.0
2007-05-24 10:35:00,79.488,79.491,79.462,79.489,79530000.0
2007-05-24 10:36:00,79.461,79.487,79.446,79.448,69000000.0
2007-05-24 10:37:00,79.474,79.488,79.467,79.488,12570000.0
2007-05-24 10:38:00,79.483,79.499,79.473,79.487,128500000.0
2007-05-24 10:39:00,79.513,79.513,79.485,79.505,94100000.0
2007-05-24 10:40:00,79.47,79.49,79.454,79.454,83690000.0
2007-05-24 10:41:00,79.479,79.479,79.441,79.462,72570000.0
2007-05-24 10:42:00,79.451,79.47,79.451,79.469,10920000.0
2007-05-24 10:43:00,79.477,79.477,79.477,79.477,2440000.0
2007-05-24 10:44:00,79.442,79.459,79.43,79.459,75310000.0
2007-05-24 10:45:00,79.451,79.474,79.451,79.462,17640000.0
2007-05-24 10:46:00,79.451,79.46,79.442,79.442,14450000.0
2007-05-24 10:47:00,79.447,79.449,79.443,79.446,71570000.0
2007-05-24 10:48:00,79.466,79.472,79.457,79.465,18630000.0
2007-05-24 10:49:00,79.48,79.48,79.447,79.456,138270000.0
2007-05-24 10:50:00,79.44,79.452,79.431,79.439,125940000.0
2007-05-24 10:51:00,79.472,79.472,79.433,79.433,93200000.0
2007-05-24 10:52:00,79.424,79.456,79.424,79.456,82100000.0
2007-05-24 10:53:00,79.437,79.438,79.433,79.438,66970000.0
2007-05-24 10:54:00,79.484,79.484,79.465,79.47,17690000.0
2007-05-24 10:55:00,79.458,79.463,79.458,79.463,7880000.0
2007-05-24 10:56:00,79.455,79.455,79.426,79.426,167320000.0
2007-05-24 10:57:00,79.476,79.477,79.467,79.47,172090000.0
2007-05-24 10:58:00,79.437,79.437,79.429,79.431,125870000.0
2007-05-24 10:59:00,79.437,79.437,79.429,79.429,138710000.0
2007-05-24 11:00:00,79.421,79.45,79.416,79.45,153880000.0
2007-05-24 11:01:00,79.43,79.438,79.428,79.438,133630000.0
2007-05-24 11:02:00,79.48,79.48,79.476,79.478,127560000.0
2007-05-24 11:03:00,79.5,79.5,79.461,79.461,88030000.0
2007-05-24 11:04:00,79.467,79.467,79.461,79.462,83710000.0
2007-05-24 11:05:00,79.476,79.476,79.458,79.458,68610000.0
2007-05-24 11:06:00,79.483,79.484,79.429,79.449,26630000.0
2007-05-24 11:07:00,79.414,79.425,79.409,79.423,24260000.0
2007-05-24 11:08:00,79.391,79.406,79.366,79.382,145230000.0
2007-05-24 11:09:00,79.405,79.414,79.372,79.414,155360000.0
2007-05-24 11:10:00,79.403,79.403,79.374,79.4,139600000.0
2007-05-24 11:11:00,79.396,79.4,79.373,79.373,122860000.0
2007-05-24 11:12:00,79.393,79.401,79.374,79.382,94140000.0
2007-05-24 11:13:00,79.368,79.383,79.355,79.355,80920000.0
2007-05-24 11:14:00,79.362,79.362,79.333,79.339,71090000.0
2007-05-24 11:15:00,79.34,79.365,79.34,79.343,14910000.0
2007-05-24 11:16:00,79.356,79.363,79.345,79.345,13700000.0
2007-05-24 11:17:00,79.354,79.379,79.343,79.379,76690000.0
2007-05-24 11:18:00,79.37,79.39,79.362,79.365,17080000.0
2007-05-24 11:19:00,79.379,79.388,79.379,79.388,4130000.0
2007-05-24 11:20:00,79.375,79.375,79.357,79.357,71480000.0
2007-05-24 11:21:00,79.391,79.399,79.37,79.37,9990000.0
2007-05-24 11:22:00,79.388,79.401,79.364,79.37,95050000.0
2007-05-24 11:23:00,79.379,79.401,79.379,79.382,79420000.0
2007-05-24 11:24:00,79.374,79.401,79.374,79.393,71440000.0
2007-05-24 11:25:00,79.385,79.415,79.385,79.399,18620000.0
2007-05-24 11:26:00,79.406,79.41,79.399,79.399,69720000.0
2007-05-24 11:27:00,79.419,79.439,79.399,79.439,18620000.0
2007-05-24 11:28:00,79.399,79.421,79.397,79.415,94090000.0
2007-05-24 11:29:00,79.408,79.412,79.407,79.409,85900000.0
2007-05-24 11:30:00,79.421,79.434,79.401,79.401,72900000.0
2007-05-24 11:31:00,79.419,79.419,79.407,79.414,24030000.0
2007-05-24 11:32:00,79.388,79.396,79.388,79.396,73410000.0
2007-05-24 11:33:00,79.375,79.395,79.373,79.392,15480000.0
2007-05-24 11:34:00,79.378,79.412,79.372,79.412,18620000.0
2007-05-24 11:35:00,79.391,79.401,79.388,79.392,84210000.0
2007-05-24 11:36:00,79.403,79.407,79.382,79.396,67310000.0
2007-05-24 11:37:00,79.363,79.381,79.361,79.366,24610000.0
2007-05-24 11:39:00,79.36,79.383,79.357,79.369,153190000.0
2007-05-24 11:40:00,79.362,79.38,79.355,79.355,136430000.0
2007-05-24 11:41:00,79.362,79.373,79.352,79.366,129490000.0
2007-05-24 11:42:00,79.341,79.36,79.334,79.348,93920000.0
2007-05-24 11:43:00,79.341,79.373,79.341,79.351,82430000.0
2007-05-24 11:44:00,79.34,79.345,79.339,79.344,74320000.0
2007-05-24 11:45:00,79.395,79.395,79.383,79.387,18440000.0
2007-05-24 11:46:00,79.358,79.365,79.353,79.365,98170000.0
2007-05-24 11:47:00,79.373,79.376,79.363,79.376,82320000.0
2007-05-24 11:48:00,79.387,79.389,79.383,79.386,74520000.0
2007-05-24 11:49:00,79.352,79.358,79.345,79.353,19950000.0
2007-05-24 11:50:00,79.369,79.383,79.356,79.369,130080000.0
2007-05-24 11:51:00,79.397,79.411,79.384,79.406,90100000.0
2007-05-24 11:52:00,79.39,79.41,79.386,79.386,80690000.0
2007-05-24 11:53:00,79.393,79.393,79.371,79.377,76400000.0
2007-05-24 11:54:00,79.374,79.397,79.374,79.389,14310000.0
2007-05-24 11:55:00,79.376,79.387,79.372,79.385,25230000.0
2007-05-24 11:56:00,79.377,79.389,79.374,79.379,86260000.0
2007-05-24 11:57:00,79.395,79.395,79.387,79.388,74850000.0
2007-05-24 11:58:00,79.392,79.399,79.387,79.396,19370000.0
2007-05-24 11:59:00,79.401,79.408,79.373,79.382,72150000.0
2007-05-24 12:00:00,79.401,79.421,79.388,79.388,12290000.0
2007-05-24 12:01:00,79.394,79.394,79.377,79.389,15860000.0
2007-05-24 12:02:00,79.385,79.43,79.385,79.411,77920000.0
2007-05-24 12:03:00,79.415,79.415,79.384,79.403,68150000.0
2007-05-24 12:04:00,79.399,79.411,79.396,79.411,19700000.0
2007-05-24 12:05:00,79.409,79.423,79.402,79.408,76040000.0
2007-05-24 12:06:00,79.409,79.438,79.409,79.421,13140000.0
2007-05-24 12:07:00,79.418,79.432,79.418,79.422,15850000.0
2007-05-24 12:08:00,79.412,79.435,79.412,79.435,135890000.0
2007-05-24 12:09:00,79.43,79.444,79.42,79.444,124720000.0
2007-05-24 12:10:00,79.41,79.426,79.41,79.426,92060000.0
2007-05-24 12:11:00,79.418,79.434,79.414,79.414,80830000.0
2007-05-24 12:12:00,79.415,79.422,79.394,79.422,67620000.0
2007-05-24 12:13:00,79.403,79.421,79.403,79.42,15770000.0
2007-05-24 12:15:00,79.435,79.462,79.435,79.462,11070000.0
2007-05-24 12:16:00,79.419,79.421,79.416,79.418,147930000.0
2007-05-24 12:17:00,79.391,79.398,79.388,79.398,132770000.0
2007-05-24 12:18:00,79.392,79.42,79.382,79.382,126510000.0
2007-05-24 12:19:00,79.399,79.421,79.392,79.392,89140000.0
2007-05-24 12:20:00,79.394,79.404,79.384,79.391,76500000.0
2007-05-24 12:21:00,79.379,79.401,79.371,79.401,69230000.0
2007-05-24 12:22:00,79.388,79.41,79.388,79.41,8260000.0
2007-05-24 12:23:00,79.382,79.414,79.382,79.41,77620000.0
2007-05-24 12:24:00,79.385,79.441,79.385,79.441,68640000.0
2007-05-24 12:25:00,79.38,79.381,79.38,79.381,4880000.0
2007-05-24 12:26:00,79.393,79.412,79.393,79.412,74080000.0
2007-05-24 12:27:00,79.432,79.433,79.409,79.433,11670000.0
2007-05-24 12:28:00,79.411,79.439,79.411,79.423,21630000.0
2007-05-24 12:29:00,79.399,79.432,79.399,79.432,71290000.0
2007-05-24 12:30:00,79.452,79.458,79.425,79.427,15960000.0
2007-05-24 12:31:00,79.446,79.446,79.438,79.438,4880000.0
2007-05-24 12:32:00,79.439,79.443,79.431,79.431,71930000.0
2007-05-24 12:33:00,79.479,79.479,79.479,79.479,3760000.0
2007-05-24 12:34:00,79.443,79.464,79.443,79.464,73790000.0
2007-05-24 12:35:00,79.437,79.453,79.431,79.431,72150000.0
2007-05-24 12:36:00,79.442,79.45,79.435,79.45,11450000.0
2007-05-24 12:37:00,79.435,79.435,79.43,79.43,9050000.0
2007-05-24 12:39:00,79.458,79.46,79.457,79.458,96690000.0
2007-05-24 12:41:00,79.424,79.442,79.424,79.427,72690000.0
2007-05-24 12:42:00,79.427,79.445,79.427,79.445,7510000.0
2007-05-24 12:43:00,79.443,79.443,79.419,79.436,79780000.0
2007-05-24 12:44:00,79.446,79.451,79.415,79.451,70100000.0
2007-05-24 12:45:00,79.44,79.461,79.435,79.435,14450000.0
2007-05-24 12:46:00,79.444,79.466,79.444,79.464,15430000.0
2007-05-24 12:47:00,79.442,79.464,79.442,79.451,79180000.0
2007-05-24 12:48:00,79.458,79.466,79.432,79.432,69720000.0
2007-05-24 12:49:00,79.454,79.456,79.43,79.445,22000000.0
2007-05-24 12:50:00,79.447,79.476,79.447,79.467,76520000.0
2007-05-24 12:51:00,79.489,79.519,79.489,79.519,11450000.0
2007-05-24 12:52:00,79.481,79.498,79.476,79.481,22380000.0
2007-05-24 12:53:00,79.505,79.505,79.474,79.474,80560000.0
2007-05-24 12:54:00,79.504,79.504,79.497,79.498,72340000.0
2007-05-24 12:55:00,79.476,79.476,79.475,79.475,4880000.0
2007-05-24 12:56:00,79.503,79.503,79.479,79.479,67930000.0
2007-05-24 12:57:00,79.477,79.491,79.477,79.477,9990000.0
2007-05-24 12:59:00,79.48,79.498,79.474,79.488,68210000.0
2007-05-24 13:00:00,79.474,79.519,79.472,79.494,15430000.0
2007-05-24 13:01:00,79.496,79.496,79.477,79.479,13700000.0
2007-05-24 13:02:00,79.474,79.511,79.474,79.511,73220000.0
2007-05-24 13:03:00,79.502,79.525,79.49,79.525,14080000.0
2007-05-24 13:04:00,79.492,79.503,79.492,79.503,4690000.0
2007-05-24 13:05:00,79.483,79.494,79.483,79.494,122440000.0
2007-05-24 13:06:00,79.492,79.52,79.492,79.515,93590000.0
2007-05-24 13:07:00,79.523,79.525,79.513,79.513,76370000.0
2007-05-24 13:08:00,79.506,79.532,79.494,79.532,71440000.0
2007-05-24 13:09:00,79.534,79.545,79.534,79.545,8300000.0
2007-05-24 13:10:00,79.523,79.534,79.517,79.517,18770000.0
2007-05-24 13:11:00,79.544,79.544,79.519,79.527,73910000.0
2007-05-24 13:12:00,79.533,79.55,79.516,79.521,23310000.0
2007-05-24 13:13:00,79.508,79.526,79.503,79.526,122800000.0
2007-05-24 13:14:00,79.509,79.514,79.5,79.5,143010000.0
2007-05-24 13:15:00,79.513,79.549,79.51,79.511,159260000.0
2007-05-24 13:16:00,79.504,79.52,79.504,79.517,138080000.0
2007-05-24 13:17:00,79.53,79.53,79.526,79.528,124440000.0
2007-05-24 13:18:00,79.515,79.521,79.496,79.514,93930000.0
2007-05-24 13:19:00,79.506,79.508,79.502,79.502,78310000.0
2007-05-24 13:20:00,79.512,79.512,79.49,79.497,71260000.0
2007-05-24 13:21:00,79.501,79.52,79.501,79.514,12010000.0
2007-05-24 13:22:00,79.502,79.505,79.502,79.505,4360000.0
2007-05-24 13:23:00,79.505,79.53,79.505,79.51,72210000.0
2007-05-24 13:24:00,79.506,79.529,79.506,79.512,20080000.0
2007-05-24 13:27:00,79.549,79.551,79.546,79.549,149440000.0
2007-05-24 13:28:00,79.503,79.524,79.503,79.516,136810000.0
2007-05-24 13:29:00,79.525,79.525,79.495,79.502,121860000.0
2007-05-24 13:30:00,79.524,79.524,79.495,79.498,91530000.0
2007-05-24 13:31:00,79.49,79.498,79.49,79.492,83940000.0
2007-05-24 13:32:00,79.494,79.495,79.488,79.489,75620000.0
2007-05-24 13:33:00,79.539,79.539,79.537,79.537,4880000.0
2007-05-24 13:35:00,79.502,79.502,79.462,79.462,127260000.0
2007-05-24 13:36:00,79.475,79.489,79.456,79.476,98000000.0
2007-05-24 13:37:00,79.495,79.5,79.48,79.48,81180000.0
2007-05-24 13:38:00,79.489,79.491,79.472,79.488,71140000.0
2007-05-24 13:39:00,79.507,79.507,79.507,79.507,4880000.0
2007-05-24 13:42:00,79.462,79.486,79.462,79.475,73100000.0
2007-05-24 13:43:00,79.471,79.494,79.471,79.488,99840000.0
2007-05-24 13:44:00,79.457,79.46,79.457,79.459,87590000.0
2007-05-24 13:45:00,79.483,79.502,79.483,79.494,162140000.0
2007-05-24 13:46:00,79.468,79.475,79.454,79.466,164040000.0
2007-05-24 13:47:00,79.459,79.467,79.44,79.451,136360000.0
2007-05-24 13:48:00,79.475,79.48,79.446,79.452,144560000.0
2007-05-24 13:49:00,79.44,79.453,79.433,79.433,142640000.0
2007-05-24 13:51:00,79.465,79.465,79.435,79.44,125950000.0
2007-05-24 13:52:00,79.451,79.466,79.451,79.451,87810000.0
2007-05-24 13:53:00,79.477,79.482,79.476,79.48,83390000.0
2007-05-24 13:54:00,79.494,79.494,79.471,79.476,68880000.0
2007-05-24 13:55:00,79.457,79.464,79.445,79.464,14310000.0
2007-05-24 13:56:00,79.449,79.47,79.447,79.465,78390000.0
2007-05-24 13:57:00,79.453,79.456,79.43,79.436,69140000.0
2007-05-24 13:59:00,79.467,79.467,79.461,79.461,80570000.0
2007-05-24 14:00:00,79.481,79.481,79.434,79.434,71130000.0
2007-05-24 14:01:00,79.436,79.444,79.423,79.423,14860000.0
2007-05-24 14:02:00,79.435,79.435,79.403,79.408,127370000.0
2007-05-24 14:03:00,79.401,79.439,79.4,79.403,95470000.0
2007-05-24 14:04:00,79.408,79.425,79.405,79.425,80450000.0
2007-05-24 14:05:00,79.415,79.415,79.398,79.398,70230000.0
2007-05-24 14:06:00,79.418,79.438,79.418,79.43,15580000.0
2007-05-24 14:07:00,79.4,79.42,79.397,79.412,82890000.0
2007-05-24 14:08:00,79.399,79.399,79.393,79.397,72010000.0
2007-05-24 14:09:00,79.434,79.434,79.409,79.409,7130000.0
2007-05-24 14:10:00,79.409,79.43,79.402,79.402,79330000.0
2007-05-24 14:11:00,79.39,79.416,79.387,79.387,69940000.0
2007-05-24 14:12:00,79.394,79.403,79.387,79.393,15950000.0
2007-05-24 14:13:00,79.391,79.403,79.383,79.39,80640000.0
2007-05-24 14:14:00,79.383,79.404,79.383,79.397,66770000.0
2007-05-24 14:15:00,79.4,79.425,79.4,79.404,15580000.0
2007-05-24 14:16:00,79.392,79.421,79.392,79.408,90510000.0
2007-05-24 14:18:00,79.428,79.432,79.401,79.401,160130000.0
2007-05-24 14:19:00,79.407,79.41,79.4,79.401,130960000.0
2007-05-24 14:20:00,79.412,79.433,79.412,79.413,141680000.0
2007-05-24 14:21:00,79.43,79.431,79.426,79.429,148620000.0
2007-05-24 14:22:00,79.406,79.443,79.406,79.443,141020000.0
2007-05-24 14:23:00,79.425,79.454,79.425,79.445,124810000.0
2007-05-24 14:24:00,79.419,79.431,79.414,79.428,91050000.0
2007-05-24 14:25:00,79.43,79.43,79.408,79.412,81990000.0
2007-05-24 14:27:00,79.442,79.442,79.428,79.438,15400000.0
2007-05-24 14:28:00,79.422,79.439,79.421,79.439,15760000.0
2007-05-24 14:29:00,79.458,79.458,79.433,79.452,121970000.0
2007-05-24 14:30:00,79.441,79.483,79.43,79.432,93060000.0
2007-05-24 14:31:00,79.429,79.456,79.429,79.456,81090000.0
2007-05-24 14:32:00,79.439,79.453,79.432,79.44,68740000.0
2007-05-24 14:33:00,79.443,79.443,79.415,79.415,16180000.0
2007-05-24 14:34:00,79.427,79.455,79.42,79.44,19370000.0
2007-05-24 14:35:00,79.453,79.483,79.453,79.454,79850000.0
2007-05-24 14:36:00,79.471,79.471,79.442,79.442,71590000.0
2007-05-24 14:37:00,79.447,79.447,79.425,79.427,12200000.0
2007-05-24 14:38:00,79.438,79.462,79.424,79.442,78190000.0
2007-05-24 14:39:00,79.414,79.441,79.414,79.441,67390000.0
2007-05-24 14:40:00,79.423,79.437,79.414,79.414,17390000.0
2007-05-24 14:41:00,79.436,79.44,79.416,79.434,136410000.0
2007-05-24 14:42:00,79.424,79.457,79.415,79.431,128130000.0
2007-05-24 14:43:00,79.418,79.434,79.414,79.434,91370000.0
2007-05-24 14:44:00,79.399,79.421,79.393,79.408,81170000.0
2007-05-24 14:45:00,79.401,79.444,79.401,79.409,73200000.0
2007-05-24 14:46:00,79.396,79.408,79.394,79.407,19700000.0
2007-05-24 14:47:00,79.414,79.433,79.397,79.433,77070000.0
2007-05-24 14:48:00,79.402,79.445,79.402,79.443,72120000.0
2007-05-24 14:49:00,79.426,79.426,79.399,79.403,11820000.0
2007-05-24 14:50:00,79.437,79.439,79.432,79.439,82510000.0
2007-05-24 14:51:00,79.429,79.447,79.419,79.435,68800000.0
2007-05-24 14:52:00,79.421,79.426,79.41,79.415,15210000.0
2007-05-24 14:53:00,79.4,79.41,79.392,79.408,69700000.0
2007-05-24 14:54:00,79.385,79.408,79.385,79.399,16140000.0
2007-05-24 14:55:00,79.393,79.4,79.393,79.4,7130000.0
2007-05-24 14:56:00,79.381,79.403,79.381,79.403,74450000.0
2007-05-24 14:57:00,79.386,79.421,79.386,79.403,15280000.0
2007-05-24 14:58:00,79.371,79.388,79.366,79.388,135780000.0
2007-05-24 14:59:00,79.375,79.395,79.375,79.395,124660000.0
2007-05-24 15:00:00,79.373,79.407,79.373,79.405,93180000.0
2007-05-24 15:01:00,79.396,79.404,79.382,79.382,79970000.0
2007-05-24 15:02:00,79.387,79.399,79.38,79.388,68490000.0
2007-05-24 15:03:00,79.431,79.431,79.395,79.395,8450000.0
2007-05-24 15:04:00,79.408,79.412,79.404,79.404,17450000.0
2007-05-24 15:05:00,79.393,79.416,79.393,79.413,70470000.0
2007-05-24 15:06:00,79.421,79.427,79.409,79.413,18410000.0
2007-05-24 15:07:00,79.432,79.435,79.431,79.434,9800000.0
2007-05-24 15:08:00,79.401,79.415,79.401,79.415,70670000.0
2007-05-24 15:09:00,79.422,79.422,79.391,79.407,17160000.0
2007-05-24 15:10:00,79.388,79.395,79.38,79.395,92400000.0
2007-05-24 15:12:00,79.387,79.409,79.372,79.372,72090000.0
2007-05-24 15:13:00,79.378,79.378,79.365,79.367,13700000.0
2007-05-24 15:14:00,79.382,79.395,79.382,79.395,78520000.0
2007-05-24 15:15:00,79.374,79.416,79.374,79.403,70280000.0
2007-05-24 15:16:00,79.393,79.393,79.373,79.377,18620000.0
2007-05-24 15:17:00,79.393,79.422,79.393,79.422,82680000.0
2007-05-24 15:18:00,79.435,79.435,79.402,79.408,72520000.0
2007-05-24 15:19:00,79.428,79.428,79.417,79.424,11530000.0
2007-05-24 15:20:00,79.402,79.408,79.402,79.407,148350000.0
2007-05-24 15:21:00,79.399,79.433,79.397,79.433,151940000.0
2007-05-24 15:22:00,79.418,79.439,79.398,79.398,136700000.0
2007-05-24 15:23:00,79.41,79.413,79.388,79.405,127130000.0
2007-05-24 15:24:00,79.422,79.444,79.412,79.441,93330000.0
2007-05-24 15:25:00,79.428,79.432,79.427,79.429,85420000.0
2007-05-24 15:27:00,79.421,79.429,79.408,79.427,20690000.0
2007-05-24 15:28:00,79.416,79.416,79.397,79.406,18200000.0
2007-05-24 15:29:00,79.381,79.402,79.381,79.392,81810000.0
2007-05-24 15:30:00,79.384,79.428,79.384,79.39,71540000.0
2007-05-24 15:31:00,79.375,79.375,79.375,79.375,2440000.0
2007-05-24 15:33:00,79.381,79.409,79.381,79.398,19910000.0
2007-05-24 15:34:00,79.367,79.383,79.362,79.383,16700000.0
2007-05-24 15:35:00,79.367,79.391,79.361,79.391,70720000.0
2007-05-24 15:36:00,79.365,79.377,79.331,79.331,15050000.0
2007-05-24 15:37:00,79.344,79.363,79.344,79.358,20830000.0
2007-05-24 15:38:00,79.336,79.357,79.336,79.34,71170000.0
2007-05-24 15:39:00,79.331,79.354,79.331,79.34,16890000.0
2007-05-24 15:40:00,79.325,79.334,79.32,79.334,173680000.0
2007-05-24 15:41:00,79.332,79.357,79.332,79.334,123950000.0
2007-05-24 15:42:00,79.349,79.358,79.326,79.329,138090000.0
2007-05-24 15:43:00,79.356,79.356,79.324,79.324,153680000.0
2007-05-24 15:44:00,79.339,79.341,79.325,79.33,134090000.0
2007-05-24 15:45:00,79.342,79.356,79.321,79.323,127260000.0
2007-05-24 15:46:00,79.309,79.33,79.309,79.32,88370000.0
2007-05-24 15:47:00,79.31,79.327,79.305,79.327,79890000.0
2007-05-24 15:48:00,79.303,79.335,79.303,79.325,74630000.0
2007-05-24 15:49:00,79.336,79.336,79.331,79.332,5450000.0
2007-05-24 15:50:00,79.334,79.34,79.319,79.329,126470000.0
2007-05-24 15:51:00,79.324,79.365,79.324,79.336,120600000.0
2007-05-24 15:52:00,79.364,79.364,79.339,79.34,95940000.0
2007-05-24 15:53:00,79.347,79.369,79.345,79.353,81650000.0
2007-05-24 15:54:00,79.375,79.389,79.352,79.382,72560000.0
2007-05-24 15:55:00,79.367,79.388,79.367,79.388,10690000.0
2007-05-24 15:56:00,79.394,79.394,79.375,79.375,75940000.0
2007-05-24 15:57:00,79.379,79.393,79.363,79.363,69320000.0
2007-05-24 15:58:00,79.372,79.391,79.372,79.391,8070000.0
2007-05-24 15:59:00,79.379,79.401,79.357,79.358,157030000.0
2007-05-24 16:00:00,79.372,79.464,79.372,79.448,158920000.0
2007-05-24 16:01:00,79.476,79.529,79.46,79.529,133880000.0
2007-05-24 16:02:00,79.504,79.548,79.504,79.506,136010000.0
2007-05-24 16:03:00,79.497,79.517,79.488,79.515,153580000.0
2007-05-24 16:04:00,79.536,79.545,79.508,79.513,132750000.0
2007-05-24 16:05:00,79.505,79.54,79.505,79.526,121970000.0
2007-05-24 16:06:00,79.542,79.56,79.533,79.533,92710000.0
2007-05-24 16:07:00,79.538,79.562,79.53,79.533,78330000.0
2007-05-24 16:08:00,79.559,79.562,79.532,79.547,72380000.0
2007-05-24 16:09:00,79.547,79.547,79.515,79.516,10220000.0
2007-05-24 16:10:00,79.509,79.533,79.508,79.51,76970000.0
2007-05-24 16:11:00,79.497,79.502,79.487,79.502,64390000.0
2007-05-24 16:12:00,79.51,79.532,79.501,79.532,15200000.0
2007-05-24 16:13:00,79.522,79.563,79.522,79.54,87350000.0
2007-05-24 16:14:00,79.527,79.544,79.513,79.544,77240000.0
2007-05-24 16:15:00,79.512,79.541,79.512,79.535,75910000.0
2007-05-24 16:16:00,79.524,79.534,79.511,79.531,16230000.0
2007-05-24 16:17:00,79.526,79.528,79.494,79.524,119950000.0
2007-05-24 16:18:00,79.522,79.538,79.507,79.527,133350000.0
2007-05-24 16:19:00,79.517,79.532,79.509,79.532,150990000.0
2007-05-24 16:20:00,79.523,79.55,79.515,79.548,139290000.0
2007-05-24 16:21:00,79.533,79.533,79.504,79.518,127740000.0
2007-05-24 16:22:00,79.52,79.52,79.485,79.497,98670000.0
2007-05-24 16:23:00,79.521,79.535,79.515,79.535,79930000.0
2007-05-24 16:24:00,79.501,79.519,79.482,79.519,66200000.0
2007-05-24 16:25:00,79.493,79.512,79.493,79.512,7180000.0
2007-05-24 16:26:00,79.503,79.503,79.479,79.487,66170000.0
2007-05-24 16:27:00,79.506,79.52,79.506,79.52,4590000.0
2007-05-24 16:28:00,79.493,79.5,79.493,79.5,4500000.0
2007-05-24 16:29:00,79.517,79.518,79.513,79.517,69440000.0
2007-05-24 16:30:00,79.504,79.519,79.503,79.503,13410000.0
2007-05-24 16:31:00,79.504,79.528,79.504,79.513,22140000.0
2007-05-24 16:32:00,79.519,79.541,79.51,79.522,128620000.0
2007-05-24 16:33:00,79.502,79.521,79.495,79.515,122410000.0
2007-05-24 16:34:00,79.502,79.533,79.502,79.533,89560000.0
2007-05-24 16:35:00,79.518,79.533,79.509,79.52,76520000.0
2007-05-24 16:36:00,79.512,79.537,79.512,79.52,73830000.0
2007-05-24 16:37:00,79.525,79.545,79.518,79.539,13980000.0
2007-05-24 16:38:00,79.508,79.536,79.508,79.536,125050000.0
2007-05-24 16:39:00,79.502,79.53,79.497,79.505,89380000.0
2007-05-24 16:40:00,79.524,79.524,79.481,79.491,80460000.0
2007-05-24 16:41:00,79.482,79.501,79.472,79.497,70850000.0
2007-05-24 16:42:00,79.486,79.507,79.486,79.489,18390000.0
2007-05-24 16:43:00,79.475,79.49,79.473,79.482,26180000.0
2007-05-24 16:44:00,79.464,79.472,79.437,79.449,72920000.0
2007-05-24 16:45:00,79.465,79.475,79.429,79.429,13510000.0
2007-05-24 16:46:00,79.421,79.446,79.421,79.433,12760000.0
2007-05-24 16:47:00,79.446,79.451,79.425,79.44,78660000.0
2007-05-24 16:48:00,79.434,79.459,79.434,79.455,69960000.0
2007-05-24 16:50:00,79.432,79.444,79.432,79.438,132250000.0
2007-05-24 16:51:00,79.462,79.462,79.424,79.43,119890000.0
2007-05-24 16:52:00,79.42,79.426,79.42,79.426,97800000.0
2007-05-24 16:53:00,79.42,79.427,79.42,79.427,76860000.0
2007-05-24 16:54:00,79.423,79.432,79.402,79.402,70800000.0
2007-05-24 16:55:00,79.406,79.41,79.381,79.381,17870000.0
2007-05-24 16:56:00,79.396,79.413,79.375,79.413,125570000.0
2007-05-24 16:57:00,79.399,79.426,79.397,79.401,164870000.0
2007-05-24 16:58:00,79.406,79.408,79.399,79.401,163150000.0
2007-05-24 16:59:00,79.415,79.423,79.411,79.411,89050000.0
2007-05-24 17:00:00,79.424,79.441,79.421,79.433,137450000.0
2007-05-24 17:01:00,79.397,79.433,79.397,79.432,138480000.0
2007-05-24 17:02:00,79.434,79.476,79.428,79.447,86790000.0
2007-05-24 17:03:00,79.474,79.493,79.447,79.452,120410000.0
2007-05-24 17:04:00,79.419,79.449,79.419,79.449,66330000.0
2007-05-24 17:05:00,79.43,79.451,79.428,79.438,67250000.0
2007-05-24 17:06:00,79.426,79.441,79.406,79.409,95590000.0
2007-05-24 17:07:00,79.423,79.423,79.396,79.421,82600000.0
2007-05-24 17:08:00,79.422,79.438,79.415,79.423,165640000.0
2007-05-24 17:09:00,79.421,79.475,79.421,79.475,151420000.0
2007-05-24 17:10:00,79.44,79.471,79.436,79.441,125550000.0
2007-05-24 17:11:00,79.433,79.452,79.426,79.444,135910000.0
2007-05-24 17:12:00,79.414,79.439,79.412,79.412,150290000.0
2007-05-24 17:13:00,79.431,79.445,79.423,79.445,132630000.0
2007-05-24 17:14:00,79.424,79.448,79.417,79.43,117300000.0
2007-05-24 17:15:00,79.444,79.444,79.414,79.443,91210000.0
2007-05-24 17:16:00,79.411,79.445,79.411,79.445,78430000.0
2007-05-24 17:17:00,79.409,79.416,79.389,79.401,68090000.0
2007-05-24 17:18:00,79.411,79.418,79.405,79.406,21330000.0
2007-05-24 17:19:00,79.396,79.413,79.385,79.393,76250000.0
2007-05-24 17:20:00,79.401,79.401,79.354,79.365,73880000.0
2007-05-24 17:21:00,79.381,79.391,79.365,79.365,16340000.0
2007-05-24 17:22:00,79.382,79.386,79.372,79.372,14720000.0
2007-05-24 17:23:00,79.36,79.367,79.358,79.367,123920000.0
2007-05-24 17:24:00,79.365,79.409,79.365,79.379,133640000.0
2007-05-24 17:25:00,79.373,79.383,79.366,79.378,146630000.0
2007-05-24 17:26:00,79.388,79.39,79.384,79.39,132940000.0
2007-05-24 17:27:00,79.351,79.379,79.324,79.324,124760000.0
2007-05-24 17:28:00,79.328,79.345,79.323,79.323,91250000.0
2007-05-24 17:29:00,79.339,79.362,79.328,79.362,72420000.0
2007-05-24 17:30:00,79.359,79.382,79.35,79.382,70410000.0
2007-05-24 17:31:00,79.383,79.387,79.359,79.362,21250000.0
2007-05-24 17:32:00,79.379,79.38,79.358,79.361,132740000.0
2007-05-24 17:33:00,79.372,79.392,79.366,79.376,123470000.0
2007-05-24 17:34:00,79.373,79.373,79.337,79.351,85910000.0
2007-05-24 17:35:00,79.376,79.386,79.334,79.374,81270000.0
2007-05-24 17:36:00,79.339,79.405,79.339,79.384,68820000.0
2007-05-24 17:37:00,79.367,79.398,79.367,79.387,17650000.0
2007-05-24 17:38:00,79.4,79.411,79.374,79.374,75930000.0
2007-05-24 17:39:00,79.387,79.387,79.365,79.365,76370000.0
2007-05-24 17:40:00,79.374,79.376,79.357,79.357,11680000.0
2007-05-24 17:41:00,79.375,79.379,79.354,79.366,67750000.0
2007-05-24 17:42:00,79.345,79.352,79.314,79.317,16710000.0
2007-05-24 17:43:00,79.339,79.341,79.316,79.329,58260000.0
2007-05-24 17:44:00,79.324,79.359,79.324,79.341,136570000.0
2007-05-24 17:45:00,79.335,79.379,79.335,79.348,159310000.0
2007-05-24 17:46:00,79.332,79.349,79.325,79.342,161570000.0
2007-05-24 17:47:00,79.333,79.35,79.325,79.338,94800000.0
2007-05-24 17:48:00,79.36,79.37,79.355,79.363,126740000.0
2007-05-24 17:49:00,79.342,79.362,79.331,79.362,143920000.0
2007-05-24 17:50:00,79.354,79.387,79.341,79.379,86400000.0
2007-05-24 17:51:00,79.351,79.392,79.351,79.392,111330000.0
2007-05-24 17:52:00,79.382,79.411,79.365,79.373,63720000.0
2007-05-24 17:53:00,79.381,79.404,79.364,79.364,69610000.0
2007-05-24 17:54:00,79.385,79.385,79.371,79.371,94370000.0
2007-05-24 17:55:00,79.361,79.392,79.361,79.363,81950000.0
2007-05-24 17:56:00,79.374,79.396,79.374,79.389,164510000.0
2007-05-24 17:57:00,79.403,79.41,79.403,79.407,165950000.0
2007-05-24 17:58:00,79.384,79.408,79.375,79.408,133570000.0
2007-05-24 17:59:00,79.391,79.411,79.387,79.39,141440000.0
2007-05-24 18:00:00,79.381,79.403,79.377,79.388,147010000.0
2007-05-24 18:01:00,79.414,79.414,79.374,79.405,131990000.0
2007-05-24 18:02:00,79.39,79.393,79.374,79.38,119400000.0
2007-05-24 18:03:00,79.407,79.413,79.394,79.407,92850000.0
2007-05-24 18:04:00,79.412,79.421,79.401,79.418,75390000.0
2007-05-24 18:05:00,79.39,79.411,79.385,79.395,68830000.0
2007-05-24 18:06:00,79.377,79.39,79.377,79.39,6990000.0
2007-05-24 18:07:00,79.405,79.407,79.402,79.403,73280000.0
2007-05-24 18:08:00,79.371,79.395,79.371,79.387,69160000.0
2007-05-24 18:09:00,79.408,79.415,79.408,79.415,4320000.0
2007-05-24 18:10:00,79.423,79.423,79.382,79.382,81300000.0
2007-05-24 18:11:00,79.395,79.401,79.374,79.387,67570000.0
2007-05-24 18:12:00,79.389,79.389,79.376,79.376,4880000.0
2007-05-24 18:13:00,79.378,79.382,79.365,79.372,75090000.0
2007-05-24 18:14:00,79.362,79.381,79.362,79.362,65520000.0
2007-05-24 18:15:00,79.384,79.395,79.376,79.387,18770000.0
2007-05-24 18:16:00,79.407,79.41,79.406,79.408,89790000.0
2007-05-24 18:17:00,79.396,79.411,79.387,79.394,83210000.0
2007-05-24 18:18:00,79.397,79.403,79.382,79.399,65870000.0
2007-05-24 18:19:00,79.372,79.379,79.364,79.374,17320000.0
2007-05-24 18:20:00,79.383,79.383,79.35,79.378,131420000.0
2007-05-24 18:21:00,79.349,79.371,79.347,79.368,143470000.0
2007-05-24 18:22:00,79.358,79.359,79.328,79.338,144300000.0
2007-05-24 18:24:00,79.333,79.363,79.333,79.363,120410000.0
2007-05-24 18:25:00,79.348,79.364,79.333,79.364,98460000.0
2007-05-24 18:26:00,79.357,79.363,79.346,79.35,80690000.0
2007-05-24 18:27:00,79.34,79.356,79.333,79.352,67710000.0
2007-05-24 18:28:00,79.355,79.355,79.354,79.354,3760000.0
2007-05-24 18:29:00,79.336,79.336,79.329,79.332,127760000.0
2007-05-24 18:30:00,79.357,79.357,79.35,79.35,145000000.0
2007-05-24 18:31:00,79.322,79.34,79.316,79.321,137710000.0
2007-05-24 18:32:00,79.329,79.335,79.311,79.335,134160000.0
2007-05-24 18:33:00,79.314,79.338,79.307,79.336,130340000.0
2007-05-24 18:34:00,79.326,79.34,79.306,79.34,95560000.0
2007-05-24 18:35:00,79.32,79.331,79.313,79.327,85450000.0
2007-05-24 18:36:00,79.331,79.331,79.29,79.304,71810000.0
2007-05-24 18:37:00,79.305,79.322,79.303,79.303,18580000.0
2007-05-24 18:38:00,79.302,79.305,79.274,79.28,72350000.0
2007-05-24 18:39:00,79.313,79.318,79.295,79.297,19930000.0
2007-05-24 18:40:00,79.327,79.333,79.311,79.311,96950000.0
2007-05-24 18:41:00,79.317,79.317,79.31,79.317,80830000.0
2007-05-24 18:42:00,79.352,79.352,79.313,79.313,70930000.0
2007-05-24 18:43:00,79.306,79.319,79.306,79.317,13750000.0
2007-05-24 18:44:00,79.325,79.331,79.307,79.313,88660000.0
2007-05-24 18:45:00,79.337,79.337,79.327,79.327,71300000.0
2007-05-24 18:46:00,79.32,79.329,79.311,79.312,15720000.0
2007-05-24 18:47:00,79.335,79.336,79.321,79.321,83710000.0
2007-05-24 18:48:00,79.345,79.354,79.324,79.324,73860000.0
2007-05-24 18:49:00,79.333,79.343,79.329,79.341,16320000.0
2007-05-24 18:51:00,79.322,79.349,79.322,79.347,76720000.0
2007-05-24 18:53:00,79.339,79.34,79.334,79.34,135700000.0
2007-05-24 18:54:00,79.35,79.351,79.346,79.348,129170000.0
2007-05-24 18:55:00,79.328,79.33,79.326,79.328,98820000.0
2007-05-24 18:56:00,79.319,79.328,79.319,79.326,75300000.0
2007-05-24 18:57:00,79.355,79.355,79.323,79.329,71470000.0
2007-05-24 18:58:00,79.335,79.367,79.331,79.367,10370000.0
2007-05-24 18:59:00,79.366,79.384,79.342,79.342,63980000.0
2007-05-24 19:00:00,79.37,79.394,79.355,79.355,102170000.0
2007-05-24 19:01:00,79.341,79.371,79.341,79.366,86310000.0
2007-05-24 19:03:00,79.393,79.4,79.393,79.398,174440000.0
2007-05-24 19:04:00,79.35,79.369,79.346,79.368,133740000.0
2007-05-24 19:06:00,79.377,79.377,79.344,79.344,148210000.0
2007-05-24 19:08:00,79.333,79.345,79.333,79.345,116760000.0
2007-05-24 19:09:00,79.321,79.355,79.313,79.313,88470000.0
2007-05-24 19:10:00,79.302,79.332,79.302,79.31,77300000.0
2007-05-24 19:11:00,79.3,79.333,79.3,79.333,69710000.0
2007-05-24 19:12:00,79.327,79.34,79.327,79.331,13930000.0
2007-05-24 19:13:00,79.323,79.327,79.31,79.317,16190000.0
2007-05-24 19:15:00,79.347,79.347,79.336,79.344,16340000.0
2007-05-24 19:16:00,79.328,79.331,79.328,79.331,4690000.0
2007-05-24 19:17:00,79.344,79.359,79.338,79.344,140870000.0
2007-05-24 19:18:00,79.347,79.362,79.337,79.362,129010000.0
2007-05-24 19:19:00,79.339,79.361,79.334,79.341,98840000.0
2007-05-24 19:20:00,79.326,79.326,79.32,79.322,85940000.0
2007-05-24 19:21:00,79.313,79.328,79.313,79.316,73080000.0
2007-05-24 19:22:00,79.31,79.313,79.302,79.306,18430000.0
2007-05-24 19:23:00,79.321,79.342,79.315,79.342,126090000.0
2007-05-24 19:24:00,79.345,79.345,79.33,79.33,96140000.0
2007-05-24 19:25:00,79.317,79.336,79.313,79.32,78400000.0
2007-05-24 19:27:00,79.32,79.375,79.32,79.356,17490000.0
2007-05-24 19:28:00,79.334,79.342,79.322,79.342,13520000.0
2007-05-24 19:29:00,79.337,79.341,79.337,79.339,73930000.0
2007-05-24 19:30:00,79.325,79.325,79.317,79.317,72360000.0
2007-05-24 19:31:00,79.344,79.346,79.34,79.34,7880000.0
2007-05-24 19:32:00,79.346,79.346,79.335,79.343,74180000.0
2007-05-24 19:33:00,79.337,79.338,79.337,79.338,4320000.0
2007-05-24 19:34:00,79.327,79.328,79.32,79.321,136530000.0
2007-05-24 19:35:00,79.333,79.344,79.324,79.342,119480000.0
2007-05-24 19:36:00,79.378,79.378,79.37,79.37,97030000.0
2007-05-24 19:38:00,79.319,79.319,79.313,79.316,60330000.0
2007-05-24 19:39:00,79.336,79.342,79.313,79.313,12580000.0
2007-05-24 19:40:00,79.296,79.296,79.296,79.296,2440000.0
2007-05-24 19:41:00,79.312,79.317,79.31,79.31,123360000.0
2007-05-24 19:42:00,79.348,79.349,79.34,79.34,89320000.0
2007-05-24 19:43:00,79.318,79.321,79.317,79.319,76710000.0
2007-05-24 19:44:00,79.347,79.349,79.343,79.346,64150000.0
2007-05-24 19:45:00,79.349,79.349,79.329,79.329,7320000.0
2007-05-24 19:46:00,79.334,79.37,79.334,79.343,142930000.0
2007-05-24 19:47:00,79.347,79.347,79.336,79.347,122480000.0
2007-05-24 19:48:00,79.356,79.393,79.356,79.361,118740000.0
2007-05-24 19:49:00,79.336,79.371,79.328,79.343,93320000.0
2007-05-24 19:50:00,79.332,79.365,79.332,79.365,74800000.0
2007-05-24 19:51:00,79.356,79.356,79.331,79.331,68800000.0
2007-05-24 19:52:00,79.344,79.358,79.333,79.358,15580000.0
2007-05-24 19:53:00,79.348,79.363,79.348,79.357,121740000.0
2007-05-24 19:54:00,79.373,79.373,79.373,79.373,1170000.0
2007-05-24 19:55:00,79.365,79.369,79.357,79.357,139420000.0
2007-05-24 19:57:00,79.375,79.382,79.352,79.352,12080000.0
2007-05-24 19:58:00,79.353,79.378,79.351,79.378,14500000.0
2007-05-24 19:59:00,79.361,79.38,79.351,79.356,41700000.0
2007-05-24 20:00:00,79.358,79.39,79.358,79.376,11130000.0
2007-05-24 20:01:00,79.37,79.37,79.355,79.355,4930000.0
2007-05-24 20:02:00,79.374,79.384,79.362,79.368,109950000.0
2007-05-24 20:03:00,79.41,79.41,79.383,79.399,74990000.0
2007-05-24 20:04:00,79.383,79.39,79.383,79.39,3010000.0
2007-05-24 20:05:00,79.395,79.398,79.393,79.394,98620000.0
2007-05-24 20:06:00,79.415,79.415,79.408,79.408,7550000.0
2007-05-24 20:07:00,79.385,79.385,79.351,79.356,71290000.0
2007-05-24 20:09:00,79.377,79.382,79.376,79.376,5070000.0
2007-05-24 20:10:00,79.373,79.373,79.356,79.356,11270000.0
2007-05-24 20:11:00,79.368,79.373,79.355,79.37,147240000.0
2007-05-24 20:12:00,79.345,79.373,79.345,79.368,92260000.0
2007-05-24 20:13:00,79.331,79.347,79.331,79.342,77880000.0
2007-05-24 20:15:00,79.356,79.388,79.35,79.35,104300000.0
2007-05-24 20:16:00,79.354,79.359,79.347,79.357,119940000.0
2007-05-24 20:17:00,79.351,79.366,79.35,79.36,121190000.0
2007-05-24 20:18:00,79.363,79.373,79.363,79.368,90300000.0
2007-05-24 20:20:00,79.355,79.371,79.353,79.355,57620000.0
2007-05-24 20:21:00,79.375,79.386,79.346,79.349,68060000.0
2007-05-24 20:22:00,79.34,79.359,79.34,79.351,15380000.0
2007-05-24 20:23:00,79.358,79.371,79.353,79.366,66680000.0
2007-05-24 20:24:00,79.374,79.381,79.358,79.381,14960000.0
2007-05-24 20:25:00,79.357,79.365,79.357,79.365,4500000.0
2007-05-24 20:26:00,79.387,79.391,79.383,79.389,116960000.0
2007-05-24 20:27:00,79.389,79.4,79.377,79.387,90010000.0
2007-05-24 20:28:00,79.381,79.404,79.376,79.404,52220000.0
2007-05-24 20:29:00,79.397,79.401,79.376,79.401,43720000.0
2007-05-24 20:30:00,79.387,79.391,79.37,79.37,57030000.0
2007-05-24 20:31:00,79.388,79.396,79.388,79.396,6800000.0
2007-05-24 20:32:00,79.358,79.373,79.358,79.368,101480000.0
2007-05-24 20:33:00,79.386,79.395,79.371,79.371,8650000.0
2007-05-24 20:34:00,79.368,79.386,79.368,79.371,10340000.0
2007-05-24 20:35:00,79.381,79.414,79.378,79.414,88490000.0
2007-05-24 20:36:00,79.39,79.414,79.39,79.402,11420000.0
2007-05-24 20:37:00,79.371,79.387,79.371,79.387,68490000.0
2007-05-24 20:39:00,79.363,79.397,79.363,79.397,9010000.0
2007-05-24 20:40:00,79.361,79.381,79.361,79.38,13750000.0
2007-05-24 20:41:00,79.369,79.375,79.362,79.375,72930000.0
2007-05-24 20:42:00,79.384,79.384,79.374,79.374,7370000.0
2007-05-24 20:43:00,79.386,79.388,79.386,79.388,5110000.0
2007-05-24 20:44:00,79.366,79.375,79.363,79.375,142690000.0
2007-05-24 20:45:00,79.339,79.375,79.339,79.363,16980000.0
2007-05-24 20:46:00,79.348,79.368,79.348,79.364,10890000.0
2007-05-24 20:47:00,79.353,79.371,79.346,79.363,125670000.0
2007-05-24 20:48:00,79.365,79.373,79.344,79.364,11090000.0
2007-05-24 20:49:00,79.369,79.381,79.343,79.373,120900000.0
2007-05-24 20:50:00,79.349,79.356,79.349,79.355,54260000.0
2007-05-24 20:51:00,79.343,79.361,79.339,79.361,14690000.0
2007-05-24 20:52:00,79.352,79.359,79.337,79.355,87730000.0
2007-05-24 20:53:00,79.367,79.377,79.362,79.371,168910000.0
2007-05-24 20:54:00,79.349,79.38,79.349,79.365,175730000.0
2007-05-24 20:55:00,79.339,79.363,79.339,79.354,120470000.0
2007-05-24 20:56:00,79.353,79.373,79.353,79.373,65760000.0
2007-05-24 20:57:00,79.351,79.38,79.351,79.372,102910000.0
2007-05-24 20:58:00,79.355,79.373,79.355,79.372,14460000.0
2007-05-24 20:59:00,79.366,79.368,79.355,79.357,84880000.0
2007-05-24 21:00:00,79.363,79.375,79.348,79.351,15440000.0
2007-05-24 21:01:00,79.363,79.364,79.363,79.364,2820000.0
2007-05-24 21:02:00,79.352,79.362,79.352,79.361,116210000.0
2007-05-24 21:03:00,79.4,79.4,79.364,79.37,146390000.0
2007-05-24 21:04:00,79.36,79.369,79.353,79.353,118900000.0
2007-05-24 21:06:00,79.383,79.383,79.377,79.378,7510000.0
2007-05-24 21:07:00,79.363,79.365,79.355,79.356,93380000.0
2007-05-24 21:08:00,79.364,79.367,79.363,79.364,126720000.0
2007-05-24 21:09:00,79.367,79.397,79.367,79.397,7930000.0
2007-05-24 21:11:00,79.368,79.375,79.368,79.375,63590000.0
2007-05-24 21:12:00,79.384,79.384,79.372,79.372,7170000.0
2007-05-24 21:13:00,79.378,79.38,79.376,79.378,92890000.0
2007-05-24 21:15:00,79.396,79.421,79.396,79.414,78610000.0
2007-05-24 21:17:00,79.396,79.397,79.39,79.392,75040000.0
2007-05-24 21:18:00,79.408,79.41,79.405,79.406,106610000.0
2007-05-24 21:19:00,79.374,79.376,79.369,79.369,73380000.0
2007-05-24 21:20:00,79.357,79.367,79.357,79.367,90900000.0
2007-05-24 21:21:00,79.407,79.407,79.401,79.402,62980000.0
2007-05-24 21:24:00,79.349,79.365,79.331,79.343,59610000.0
2007-05-24 21:25:00,79.323,79.342,79.322,79.338,86530000.0
2007-05-24 21:26:00,79.349,79.355,79.34,79.345,90290000.0
2007-05-24 21:27:00,79.349,79.349,79.346,79.346,4130000.0
2007-05-24 21:29:00,79.327,79.335,79.324,79.327,86710000.0
2007-05-24 21:30:00,79.335,79.336,79.33,79.336,11460000.0
2007-05-24 21:31:00,79.318,79.325,79.318,79.318,6020000.0
2007-05-24 21:32:00,79.325,79.327,79.313,79.313,83050000.0
2007-05-24 21:33:00,79.35,79.35,79.346,79.346,4130000.0
2007-05-24 21:34:00,79.301,79.309,79.301,79.309,3610000.0
2007-05-24 21:35:00,79.3,79.306,79.3,79.305,84350000.0
2007-05-24 21:36:00,79.299,79.342,79.299,79.335,122440000.0
2007-05-24 21:37:00,79.304,79.306,79.29,79.294,103530000.0
2007-05-24 21:38:00,79.282,79.29,79.281,79.288,113490000.0
2007-05-24 21:39:00,79.323,79.329,79.323,79.329,3200000.0
2007-05-24 21:40:00,79.283,79.284,79.283,79.284,6950000.0
2007-05-24 21:41:00,79.28,79.286,79.28,79.286,76640000.0
2007-05-24 21:42:00,79.29,79.322,79.29,79.317,11830000.0
2007-05-24 21:43:00,79.288,79.295,79.288,79.295,6380000.0
2007-05-24 21:45:00,79.336,79.338,79.328,79.328,85670000.0
2007-05-24 21:46:00,79.308,79.308,79.3,79.303,99350000.0
2007-05-24 21:47:00,79.295,79.299,79.293,79.299,59170000.0
2007-05-24 21:48:00,79.292,79.312,79.292,79.299,99980000.0
2007-05-24 21:49:00,79.291,79.306,79.291,79.306,73270000.0
2007-05-24 21:50:00,79.318,79.32,79.316,79.317,78090000.0
2007-05-24 21:51:00,79.313,79.34,79.309,79.312,93500000.0
2007-05-24 21:52:00,79.298,79.298,79.289,79.289,69740000.0
2007-05-24 21:53:00,79.295,79.299,79.291,79.291,92550000.0
2007-05-24 21:54:00,79.286,79.311,79.286,79.302,100970000.0
2007-05-24 21:55:00,79.265,79.268,79.26,79.268,93230000.0
2007-05-24 21:56:00,79.258,79.263,79.256,79.258,87810000.0
2007-05-24 21:57:00,79.266,79.281,79.264,79.281,12400000.0
2007-05-24 21:58:00,79.269,79.269,79.269,79.269,1130000.0
2007-05-24 21:59:00,79.28,79.287,79.28,79.286,68460000.0
2007-05-24 22:00:00,79.302,79.323,79.302,79.306,89190000.0
2007-05-24 22:01:00,79.299,79.306,79.298,79.299,98130000.0
2007-05-24 22:02:00,79.288,79.299,79.285,79.299,110520000.0
2007-05-24 22:03:00,79.306,79.321,79.304,79.31,18040000.0
2007-05-24 22:04:00,79.3,79.307,79.3,79.306,62960000.0
2007-05-24 22:05:00,79.298,79.308,79.298,79.307,63220000.0
2007-05-24 22:06:00,79.341,79.341,79.303,79.303,113100000.0
2007-05-24 22:07:00,79.306,79.307,79.298,79.298,148050000.0
2007-05-24 22:08:00,79.304,79.307,79.3,79.3,78230000.0
2007-05-24 22:09:00,79.293,79.3,79.293,79.293,9770000.0
2007-05-24 22:12:00,79.31,79.342,79.31,79.336,83420000.0
2007-05-24 22:15:00,79.325,79.326,79.321,79.321,74270000.0
2007-05-24 22:18:00,79.338,79.341,79.337,79.339,76670000.0
2007-05-24 22:20:00,79.306,79.306,79.3,79.3,50700000.0
2007-05-24 22:21:00,79.323,79.323,79.304,79.308,11280000.0
2007-05-24 22:24:00,79.354,79.356,79.348,79.349,77560000.0
2007-05-24 22:26:00,79.32,79.326,79.319,79.319,47060000.0
2007-05-24 22:27:00,79.331,79.342,79.331,79.342,7330000.0
2007-05-24 22:29:00,79.319,79.325,79.319,79.319,77840000.0
2007-05-24 22:30:00,79.331,79.338,79.33,79.33,80650000.0
2007-05-24 22:33:00,79.321,79.342,79.321,79.33,113730000.0
2007-05-24 22:36:00,79.367,79.367,79.361,79.361,77110000.0
2007-05-24 22:39:00,79.339,79.353,79.332,79.332,44340000.0
2007-05-24 22:42:00,79.338,79.338,79.33,79.33,25010000.0
2007-05-24 22:45:00,79.345,79.345,79.322,79.322,76740000.0
2007-05-24 22:48:00,79.337,79.337,79.329,79.329,31800000.0
2007-05-24 22:49:00,79.334,79.334,79.332,79.332,3570000.0
2007-05-24 22:51:00,79.323,79.351,79.323,79.324,111710000.0
2007-05-24 22:52:00,79.326,79.327,79.322,79.327,14470000.0
2007-05-24 22:54:00,79.345,79.345,79.335,79.336,111650000.0
2007-05-24 22:57:00,79.348,79.349,79.345,79.348,37430000.0
2007-05-24 22:58:00,79.338,79.338,79.338,79.338,1500000.0
2007-05-24 23:00:00,79.362,79.362,79.343,79.343,7180000.0
2007-05-24 23:01:00,79.327,79.329,79.326,79.328,50540000.0
2007-05-24 23:03:00,79.342,79.342,79.325,79.328,48490000.0
2007-05-24 23:05:00,79.336,79.337,79.328,79.328,49000000.0
2007-05-24 23:06:00,79.356,79.356,79.349,79.349,38960000.0
2007-05-24 23:09:00,79.34,79.34,79.322,79.327,11640000.0
2007-05-24 23:10:00,79.317,79.324,79.317,79.319,46440000.0
2007-05-24 23:11:00,79.324,79.324,79.318,79.318,33050000.0
2007-05-24 23:12:00,79.346,79.348,79.345,79.348,25160000.0
2007-05-24 23:13:00,79.326,79.326,79.321,79.324,53190000.0
2007-05-24 23:14:00,79.318,79.32,79.316,79.318,88550000.0
2007-05-24 23:15:00,79.355,79.355,79.332,79.332,34950000.0
2007-05-24 23:16:00,79.317,79.321,79.317,79.319,76280000.0
2007-05-24 23:17:00,79.328,79.328,79.319,79.32,110620000.0
2007-05-24 23:18:00,79.327,79.341,79.321,79.341,13900000.0
2007-05-24 23:21:00,79.329,79.337,79.329,79.332,78550000.0
2007-05-24 23:24:00,79.326,79.351,79.326,79.332,72980000.0
2007-05-24 23:25:00,79.322,79.325,79.321,79.325,41590000.0
2007-05-24 23:26:00,79.322,79.328,79.321,79.325,72450000.0
2007-05-24 23:27:00,79.322,79.349,79.322,79.349,85920000.0
2007-05-24 23:29:00,79.328,79.33,79.327,79.328,68310000.0
2007-05-24 23:30:00,79.336,79.337,79.331,79.332,103930000.0
2007-05-24 23:31:00,79.368,79.37,79.366,79.368,112770000.0
2007-05-24 23:33:00,79.398,79.4,79.396,79.397,84520000.0
2007-05-24 23:34:00,79.337,79.339,79.335,79.337,81580000.0
2007-05-24 23:36:00,79.331,79.362,79.33,79.33,102730000.0
2007-05-24 23:38:00,79.339,79.346,79.339,79.346,79410000.0
2007-05-24 23:39:00,79.34,79.39,79.34,79.381,73470000.0
2007-05-24 23:42:00,79.381,79.381,79.377,79.378,83520000.0
2007-05-24 23:43:00,79.36,79.368,79.36,79.368,84570000.0
2007-05-24 23:44:00,79.376,79.378,79.371,79.377,89080000.0
2007-05-24 23:45:00,79.405,79.405,79.376,79.376,7510000.0
2007-05-24 23:47:00,79.377,79.377,79.368,79.376,100640000.0
2007-05-24 23:48:00,79.373,79.401,79.373,79.374,92680000.0
2007-05-24 23:51:00,79.409,79.41,79.406,79.41,79250000.0
2007-05-24 23:52:00,79.359,79.366,79.351,79.351,80720000.0
2007-05-24 23:54:00,79.362,79.374,79.362,79.369,20850000.0
2007-05-24 23:55:00,79.378,79.378,79.378,79.378,1130000.0
2007-05-24 23:57:00,79.408,79.409,79.406,79.408,101490000.0
2007-05-24 23:58:00,79.368,79.37,79.366,79.368,138800000.0
2007-05-25 00:00:00,79.362,79.392,79.362,79.386,76340000.0
2007-05-25 00:02:00,79.364,79.371,79.36,79.363,96860000.0
2007-05-25 00:03:00,79.395,79.395,79.354,79.354,45640000.0
2007-05-25 00:05:00,79.332,79.336,79.331,79.331,61120000.0
2007-05-25 00:06:00,79.323,79.336,79.323,79.336,67740000.0
2007-05-25 00:09:00,79.349,79.349,79.346,79.348,56410000.0
2007-05-25 00:10:00,79.327,79.327,79.321,79.321,56680000.0
2007-05-25 00:11:00,79.305,79.305,79.29,79.294,63390000.0
2007-05-25 00:12:00,79.313,79.313,79.302,79.308,37300000.0
2007-05-25 00:13:00,79.302,79.303,79.302,79.303,3380000.0
2007-05-25 00:15:00,79.336,79.337,79.33,79.33,92760000.0
2007-05-25 00:17:00,79.301,79.307,79.299,79.299,70180000.0
2007-05-25 00:18:00,79.323,79.323,79.312,79.312,3380000.0
2007-05-25 00:19:00,79.303,79.303,79.293,79.293,4510000.0
2007-05-25 00:20:00,79.298,79.3,79.297,79.299,48060000.0
2007-05-25 00:21:00,79.295,79.329,79.295,79.329,12630000.0
2007-05-25 00:22:00,79.298,79.3,79.294,79.297,115150000.0
2007-05-25 00:24:00,79.319,79.319,79.299,79.301,13640000.0
2007-05-25 00:25:00,79.291,79.296,79.29,79.296,41600000.0
2007-05-25 00:26:00,79.287,79.289,79.287,79.289,27400000.0
2007-05-25 00:27:00,79.319,79.319,79.319,79.319,5490000.0
2007-05-25 00:30:00,79.297,79.297,79.29,79.291,116610000.0
2007-05-25 00:32:00,79.295,79.296,79.289,79.289,115530000.0
2007-05-25 00:33:00,79.36,79.36,79.36,79.36,1170000.0
2007-05-25 00:35:00,79.299,79.299,79.295,79.298,52630000.0
2007-05-25 00:36:00,79.335,79.336,79.33,79.331,52790000.0
2007-05-25 00:38:00,79.307,79.307,79.3,79.3,47200000.0
2007-05-25 00:39:00,79.346,79.346,79.339,79.339,5260000.0
2007-05-25 00:40:00,79.305,79.308,79.305,79.308,4130000.0
2007-05-25 00:41:00,79.298,79.299,79.297,79.298,40960000.0
2007-05-25 00:42:00,79.311,79.342,79.307,79.342,112610000.0
2007-05-25 00:45:00,79.346,79.347,79.34,79.34,78900000.0
2007-05-25 00:46:00,79.33,79.336,79.327,79.328,122800000.0
2007-05-25 00:47:00,79.314,79.32,79.314,79.317,96100000.0
2007-05-25 00:48:00,79.323,79.329,79.319,79.32,13380000.0
2007-05-25 00:51:00,79.316,79.318,79.31,79.311,74460000.0
2007-05-25 00:52:00,79.298,79.313,79.291,79.301,88710000.0
2007-05-25 00:53:00,79.291,79.297,79.291,79.296,55070000.0
2007-05-25 00:54:00,79.329,79.331,79.327,79.328,74010000.0
2007-05-25 00:57:00,79.315,79.317,79.309,79.309,65100000.0
2007-05-25 00:58:00,79.315,79.317,79.31,79.31,62560000.0
2007-05-25 00:59:00,79.298,79.307,79.298,79.299,100700000.0
2007-05-25 01:00:00,79.308,79.331,79.303,79.311,75680000.0
2007-05-25 01:02:00,79.318,79.32,79.317,79.318,74340000.0
2007-05-25 01:03:00,79.31,79.332,79.306,79.311,68230000.0
2007-05-25 01:04:00,79.315,79.318,79.308,79.31,53760000.0
2007-05-25 01:05:00,79.298,79.3,79.297,79.298,33890000.0
2007-05-25 01:06:00,79.323,79.323,79.301,79.301,82290000.0
2007-05-25 01:07:00,79.306,79.308,79.3,79.301,75760000.0
2007-05-25 01:09:00,79.327,79.329,79.327,79.329,86840000.0
2007-05-25 01:10:00,79.287,79.29,79.287,79.287,67820000.0
2007-05-25 01:11:00,79.28,79.285,79.278,79.278,74000000.0
2007-05-25 01:12:00,79.291,79.303,79.286,79.303,80880000.0
2007-05-25 01:13:00,79.268,79.276,79.263,79.276,46960000.0
2007-05-25 01:14:00,79.271,79.275,79.263,79.268,98270000.0
2007-05-25 01:15:00,79.282,79.32,79.282,79.284,112370000.0
2007-05-25 01:16:00,79.285,79.287,79.28,79.28,90050000.0
2007-05-25 01:17:00,79.288,79.288,79.28,79.288,73400000.0
2007-05-25 01:18:00,79.303,79.321,79.299,79.299,14920000.0
2007-05-25 01:19:00,79.293,79.301,79.293,79.3,7040000.0
2007-05-25 01:20:00,79.307,79.307,79.299,79.299,68630000.0
2007-05-25 01:21:00,79.335,79.335,79.308,79.311,11460000.0
2007-05-25 01:22:00,79.299,79.305,79.299,79.304,6800000.0
2007-05-25 01:23:00,79.3,79.314,79.3,79.314,42180000.0
2007-05-25 01:24:00,79.313,79.333,79.313,79.333,64860000.0
2007-05-25 01:25:00,79.311,79.316,79.311,79.316,2260000.0
2007-05-25 01:26:00,79.308,79.309,79.307,79.308,91970000.0
2007-05-25 01:27:00,79.323,79.341,79.315,79.32,76890000.0
2007-05-25 01:28:00,79.31,79.314,79.31,79.313,8110000.0
2007-05-25 01:29:00,79.329,79.335,79.32,79.32,99120000.0
2007-05-25 01:30:00,79.341,79.356,79.328,79.328,8450000.0
2007-05-25 01:31:00,79.331,79.351,79.325,79.33,123300000.0
2007-05-25 01:32:00,79.311,79.311,79.283,79.297,130420000.0
2007-05-25 01:33:00,79.31,79.34,79.304,79.308,89730000.0
2007-05-25 01:34:00,79.301,79.313,79.301,79.302,96770000.0
2007-05-25 01:35:00,79.286,79.287,79.279,79.279,149550000.0
2007-05-25 01:36:00,79.292,79.32,79.29,79.293,102040000.0
2007-05-25 01:37:00,79.28,79.286,79.273,79.273,49230000.0
2007-05-25 01:38:00,79.254,79.254,79.219,79.219,105430000.0
2007-05-25 01:39:00,79.214,79.248,79.214,79.236,13220000.0
2007-05-25 01:40:00,79.233,79.233,79.204,79.211,147730000.0
2007-05-25 01:41:00,79.219,79.234,79.206,79.234,89080000.0
2007-05-25 01:42:00,79.249,79.256,79.236,79.246,113090000.0
2007-05-25 01:43:00,79.249,79.254,79.238,79.248,125640000.0
2007-05-25 01:44:00,79.238,79.239,79.222,79.234,77590000.0
2007-05-25 01:45:00,79.23,79.272,79.23,79.232,107290000.0
2007-05-25 01:46:00,79.233,79.238,79.229,79.238,51160000.0
2007-05-25 01:47:00,79.231,79.237,79.231,79.237,55760000.0
2007-05-25 01:48:00,79.252,79.272,79.246,79.265,90430000.0
2007-05-25 01:49:00,79.247,79.248,79.239,79.239,70860000.0
2007-05-25 01:50:00,79.253,79.268,79.25,79.253,131180000.0
2007-05-25 01:51:00,79.247,79.268,79.234,79.234,140090000.0
2007-05-25 01:52:00,79.233,79.244,79.218,79.244,106310000.0
2007-05-25 01:53:00,79.257,79.258,79.25,79.25,113480000.0
2007-05-25 01:54:00,79.277,79.277,79.262,79.262,123390000.0
2007-05-25 01:56:00,79.252,79.258,79.251,79.258,119510000.0
2007-05-25 01:57:00,79.271,79.283,79.266,79.27,79860000.0
2007-05-25 01:58:00,79.258,79.264,79.252,79.26,62700000.0
2007-05-25 02:00:00,79.292,79.313,79.282,79.282,25900000.0
2007-05-25 02:01:00,79.265,79.267,79.26,79.267,77490000.0
2007-05-25 02:02:00,79.261,79.274,79.261,79.269,75210000.0
2007-05-25 02:03:00,79.262,79.271,79.261,79.261,8310000.0
2007-05-25 02:04:00,79.265,79.265,79.259,79.261,4740000.0
2007-05-25 02:05:00,79.248,79.256,79.245,79.256,69290000.0
2007-05-25 02:06:00,79.284,79.284,79.253,79.268,98260000.0
2007-05-25 02:07:00,79.258,79.264,79.253,79.259,82940000.0
2007-05-25 02:08:00,79.248,79.253,79.242,79.243,160730000.0
2007-05-25 02:09:00,79.239,79.282,79.239,79.259,167370000.0
2007-05-25 02:10:00,79.251,79.257,79.248,79.257,129650000.0
2007-05-25 02:11:00,79.266,79.266,79.257,79.257,142280000.0
2007-05-25 02:12:00,79.317,79.317,79.308,79.308,157940000.0
2007-05-25 02:13:00,79.267,79.267,79.255,79.267,134090000.0
2007-05-25 02:14:00,79.258,79.265,79.249,79.249,125770000.0
2007-05-25 02:15:00,79.264,79.289,79.264,79.278,99440000.0
2007-05-25 02:16:00,79.272,79.283,79.272,79.28,75080000.0
2007-05-25 02:17:00,79.284,79.286,79.276,79.286,66090000.0
2007-05-25 02:18:00,79.296,79.339,79.296,79.334,11640000.0
2007-05-25 02:19:00,79.3,79.315,79.3,79.315,8870000.0
2007-05-25 02:20:00,79.325,79.328,79.321,79.327,79450000.0
2007-05-25 02:21:00,79.325,79.359,79.31,79.31,162810000.0
2007-05-25 02:22:00,79.321,79.321,79.302,79.311,167720000.0
2007-05-25 02:23:00,79.317,79.333,79.31,79.326,130500000.0
2007-05-25 02:24:00,79.326,79.357,79.31,79.31,141700000.0
2007-05-25 02:25:00,79.294,79.294,79.273,79.273,139890000.0
2007-05-25 02:26:00,79.288,79.291,79.269,79.288,132740000.0
2007-05-25 02:27:00,79.3,79.313,79.283,79.29,124310000.0
2007-05-25 02:28:00,79.295,79.295,79.285,79.29,91750000.0
2007-05-25 02:29:00,79.295,79.295,79.281,79.283,80120000.0
2007-05-25 02:30:00,79.266,79.266,79.256,79.265,71430000.0
2007-05-25 02:31:00,79.26,79.264,79.26,79.26,15580000.0
2007-05-25 02:32:00,79.265,79.265,79.258,79.259,73450000.0
2007-05-25 02:33:00,79.284,79.284,79.259,79.259,6940000.0
2007-05-25 02:34:00,79.252,79.252,79.241,79.246,13890000.0
2007-05-25 02:35:00,79.238,79.247,79.238,79.241,129740000.0
2007-05-25 02:36:00,79.231,79.264,79.223,79.223,140460000.0
2007-05-25 02:37:00,79.229,79.229,79.219,79.22,145650000.0
2007-05-25 02:38:00,79.226,79.226,79.212,79.219,134100000.0
2007-05-25 02:39:00,79.204,79.204,79.16,79.16,128660000.0
2007-05-25 02:40:00,79.15,79.172,79.15,79.165,89670000.0
2007-05-25 02:41:00,79.176,79.185,79.17,79.185,79170000.0
2007-05-25 02:42:00,79.179,79.192,79.156,79.169,66650000.0
2007-05-25 02:43:00,79.152,79.152,79.141,79.141,8350000.0
2007-05-25 02:44:00,79.153,79.164,79.153,79.164,66430000.0
2007-05-25 02:45:00,79.167,79.184,79.166,79.166,19380000.0
2007-05-25 02:46:00,79.151,79.163,79.151,79.163,10780000.0
2007-05-25 02:47:00,79.175,79.184,79.158,79.176,92700000.0
2007-05-25 02:48:00,79.187,79.207,79.18,79.18,118030000.0
2007-05-25 02:49:00,79.183,79.183,79.164,79.179,65790000.0
2007-05-25 02:50:00,79.168,79.178,79.168,79.177,67150000.0
2007-05-25 02:51:00,79.192,79.222,79.182,79.182,95500000.0
2007-05-25 02:52:00,79.186,79.187,79.18,79.18,87670000.0
2007-05-25 02:54:00,79.202,79.21,79.198,79.198,164720000.0
2007-05-25 02:55:00,79.16,79.175,79.16,79.175,122130000.0
2007-05-25 02:56:00,79.191,79.198,79.191,79.195,137720000.0
2007-05-25 02:57:00,79.192,79.228,79.192,79.193,155560000.0
2007-05-25 02:58:00,79.198,79.201,79.183,79.191,132030000.0
2007-05-25 02:59:00,79.202,79.207,79.199,79.199,127310000.0
2007-05-25 03:00:00,79.188,79.222,79.18,79.192,99300000.0
2007-05-25 03:01:00,79.158,79.173,79.145,79.145,85240000.0
2007-05-25 03:02:00,79.132,79.15,79.132,79.145,72850000.0
2007-05-25 03:03:00,79.143,79.169,79.143,79.159,17830000.0
2007-05-25 03:04:00,79.148,79.163,79.135,79.135,78530000.0
2007-05-25 03:05:00,79.131,79.136,79.074,79.08,69340000.0
2007-05-25 03:06:00,79.083,79.122,79.082,79.121,14690000.0
2007-05-25 03:07:00,79.11,79.128,79.096,79.096,15630000.0
2007-05-25 03:08:00,79.101,79.123,79.076,79.123,73930000.0
2007-05-25 03:09:00,79.101,79.101,79.077,79.079,16870000.0
2007-05-25 03:10:00,79.072,79.078,79.049,79.057,22840000.0
2007-05-25 03:11:00,79.06,79.06,79.023,79.039,69350000.0
2007-05-25 03:12:00,79.043,79.059,79.036,79.049,17460000.0
2007-05-25 03:13:00,79.032,79.047,79.026,79.04,18760000.0
2007-05-25 03:14:00,79.025,79.025,79.001,79.001,123430000.0
2007-05-25 03:15:00,79.009,79.056,79.009,79.028,94830000.0
2007-05-25 03:16:00,79.018,79.033,79.013,79.021,80070000.0
2007-05-25 03:17:00,79.036,79.042,79.021,79.042,66760000.0
2007-05-25 03:18:00,79.028,79.028,79.0,79.0,9390000.0
2007-05-25 03:19:00,79.01,79.031,79.007,79.027,77550000.0
2007-05-25 03:20:00,79.046,79.048,79.027,79.039,72150000.0
2007-05-25 03:21:00,79.021,79.053,79.021,79.04,13700000.0
2007-05-25 03:22:00,79.021,79.04,79.014,79.04,14880000.0
2007-05-25 03:23:00,79.033,79.054,79.033,79.048,79780000.0
2007-05-25 03:24:00,79.059,79.071,79.041,79.05,72900000.0
2007-05-25 03:25:00,79.04,79.05,79.037,79.047,26730000.0
2007-05-25 03:26:00,79.034,79.05,79.034,79.04,68580000.0
2007-05-25 03:27:00,79.041,79.06,79.041,79.055,10890000.0
2007-05-25 03:28:00,79.038,79.059,79.038,79.058,17650000.0
2007-05-25 03:29:00,79.071,79.087,79.064,79.083,68160000.0
2007-05-25 03:30:00,79.08,79.084,79.074,79.074,19750000.0
2007-05-25 03:31:00,79.091,79.091,79.078,79.078,16220000.0
2007-05-25 03:32:00,79.072,79.083,79.072,79.077,69650000.0
2007-05-25 03:33:00,79.085,79.111,79.083,79.103,20880000.0
2007-05-25 03:34:00,79.1,79.114,79.1,79.11,18200000.0
2007-05-25 03:35:00,79.097,79.097,79.07,79.087,67920000.0
2007-05-25 03:36:00,79.1,79.102,79.081,79.099,18990000.0
2007-05-25 03:37:00,79.092,79.099,79.081,79.081,16140000.0
2007-05-25 03:38:00,79.086,79.1,79.084,79.095,67850000.0
2007-05-25 03:39:00,79.1,79.1,79.084,79.086,18100000.0
2007-05-25 03:40:00,79.092,79.102,79.09,79.09,18250000.0
2007-05-25 03:41:00,79.098,79.101,79.087,79.096,68070000.0
2007-05-25 03:42:00,79.081,79.102,79.081,79.091,19140000.0
2007-05-25 03:43:00,79.074,79.094,79.074,79.087,23210000.0
2007-05-25 03:44:00,79.078,79.085,79.078,79.085,67880000.0
2007-05-25 03:45:00,79.089,79.098,79.079,79.098,25040000.0
2007-05-25 03:46:00,79.065,79.069,79.065,79.067,21630000.0
2007-05-25 03:47:00,79.078,79.087,79.078,79.087,85360000.0
2007-05-25 03:48:00,79.095,79.095,79.071,79.077,70830000.0
2007-05-25 03:49:00,79.054,79.066,79.054,79.066,8070000.0
2007-05-25 03:50:00,79.078,79.082,79.069,79.082,69270000.0
2007-05-25 03:51:00,79.082,79.093,79.082,79.093,5250000.0
2007-05-25 03:52:00,79.115,79.115,79.098,79.108,141060000.0
2007-05-25 03:53:00,79.117,79.117,79.092,79.098,123160000.0
2007-05-25 03:54:00,79.115,79.115,79.101,79.114,97610000.0
2007-05-25 03:55:00,79.128,79.128,79.12,79.122,78950000.0
2007-05-25 03:56:00,79.126,79.126,79.116,79.125,72640000.0
2007-05-25 03:57:00,79.117,79.124,79.117,79.12,14830000.0
2007-05-25 03:58:00,79.125,79.131,79.115,79.131,14080000.0
2007-05-25 03:59:00,79.123,79.141,79.123,79.141,69160000.0
2007-05-25 04:00:00,79.154,79.154,79.127,79.134,13700000.0
2007-05-25 04:01:00,79.144,79.144,79.132,79.132,9010000.0
2007-05-25 04:03:00,79.142,79.168,79.142,79.161,19150000.0
2007-05-25 04:04:00,79.159,79.159,79.152,79.152,4130000.0
2007-05-25 04:05:00,79.159,79.16,79.143,79.153,70810000.0
2007-05-25 04:06:00,79.143,79.156,79.143,79.15,15960000.0
2007-05-25 04:07:00,79.16,79.16,79.146,79.155,18390000.0
2007-05-25 04:08:00,79.152,79.163,79.145,79.163,68920000.0
2007-05-25 04:09:00,79.166,79.189,79.166,79.17,13520000.0
2007-05-25 04:10:00,79.157,79.157,79.156,79.156,5070000.0
2007-05-25 04:12:00,79.187,79.187,79.181,79.181,6950000.0
2007-05-25 04:13:00,79.185,79.193,79.185,79.193,5070000.0
2007-05-25 04:14:00,79.181,79.193,79.181,79.193,68530000.0
2007-05-25 04:15:00,79.179,79.206,79.179,79.184,13610000.0
2007-05-25 04:16:00,79.184,79.189,79.167,79.168,22460000.0
2007-05-25 04:17:00,79.182,79.195,79.18,79.18,116670000.0
2007-05-25 04:18:00,79.19,79.209,79.185,79.196,88580000.0
2007-05-25 04:20:00,79.187,79.194,79.187,79.194,72190000.0
2007-05-25 04:21:00,79.185,79.211,79.182,79.211,15060000.0
2007-05-25 04:22:00,79.184,79.204,79.184,79.204,10320000.0
2007-05-25 04:23:00,79.202,79.22,79.202,79.217,129300000.0
2007-05-25 04:24:00,79.226,79.236,79.212,79.236,98080000.0
2007-05-25 04:25:00,79.212,79.243,79.212,79.221,79340000.0
2007-05-25 04:26:00,79.227,79.227,79.216,79.217,72970000.0
2007-05-25 04:27:00,79.222,79.243,79.213,79.231,24020000.0
2007-05-25 04:28:00,79.203,79.23,79.203,79.227,81400000.0
2007-05-25 04:29:00,79.218,79.229,79.214,79.226,68300000.0
2007-05-25 04:30:00,79.215,79.241,79.213,79.241,14070000.0
2007-05-25 04:32:00,79.24,79.248,79.224,79.247,71670000.0
2007-05-25 04:33:00,79.23,79.267,79.23,79.267,14070000.0
2007-05-25 04:34:00,79.234,79.243,79.225,79.243,98450000.0
2007-05-25 04:35:00,79.223,79.242,79.223,79.239,82480000.0
2007-05-25 04:36:00,79.228,79.252,79.223,79.239,69910000.0
2007-05-25 04:37:00,79.246,79.253,79.237,79.253,15430000.0
2007-05-25 04:38:00,79.256,79.29,79.256,79.29,73060000.0
2007-05-25 04:39:00,79.274,79.294,79.274,79.287,16930000.0
2007-05-25 04:40:00,79.273,79.302,79.273,79.302,10320000.0
2007-05-25 04:41:00,79.287,79.29,79.273,79.273,73730000.0
2007-05-25 04:42:00,79.295,79.295,79.264,79.267,14450000.0
2007-05-25 04:43:00,79.275,79.285,79.254,79.285,81500000.0
2007-05-25 04:44:00,79.274,79.275,79.253,79.275,75330000.0
2007-05-25 04:45:00,79.27,79.294,79.27,79.284,19140000.0
2007-05-25 04:46:00,79.272,79.289,79.272,79.286,19420000.0
2007-05-25 04:47:00,79.269,79.273,79.261,79.261,82150000.0
2007-05-25 04:48:00,79.274,79.291,79.271,79.271,70810000.0
2007-05-25 04:49:00,79.257,79.259,79.254,79.256,18390000.0
2007-05-25 04:50:00,79.255,79.275,79.255,79.275,130670000.0
2007-05-25 04:51:00,79.293,79.293,79.263,79.269,97780000.0
2007-05-25 04:52:00,79.276,79.279,79.271,79.272,82630000.0
2007-05-25 04:53:00,79.273,79.273,79.25,79.257,74050000.0
2007-05-25 04:54:00,79.298,79.298,79.286,79.286,4880000.0
2007-05-25 04:55:00,79.266,79.273,79.261,79.267,96780000.0
2007-05-25 04:56:00,79.273,79.285,79.266,79.27,80780000.0
2007-05-25 04:57:00,79.268,79.282,79.264,79.27,74800000.0
2007-05-25 04:58:00,79.253,79.263,79.253,79.26,12010000.0
2007-05-25 05:00:00,79.272,79.29,79.266,79.286,81890000.0
2007-05-25 05:02:00,79.273,79.284,79.273,79.284,71430000.0
2007-05-25 05:03:00,79.297,79.297,79.297,79.297,2440000.0
2007-05-25 05:04:00,79.274,79.291,79.274,79.279,21860000.0
2007-05-25 05:05:00,79.29,79.303,79.279,79.303,71620000.0
2007-05-25 05:06:00,79.301,79.301,79.292,79.292,4880000.0
2007-05-25 05:07:00,79.284,79.284,79.281,79.281,6610000.0
2007-05-25 05:08:00,79.288,79.288,79.27,79.278,124400000.0
2007-05-25 05:09:00,79.266,79.299,79.266,79.286,91270000.0
2007-05-25 05:10:00,79.268,79.271,79.267,79.269,80270000.0
2007-05-25 05:11:00,79.261,79.276,79.261,79.276,69760000.0
2007-05-25 05:12:00,79.272,79.275,79.272,79.275,4500000.0
2007-05-25 05:13:00,79.252,79.257,79.243,79.249,25600000.0
2007-05-25 05:14:00,79.258,79.269,79.258,79.269,83070000.0
2007-05-25 05:15:00,79.272,79.273,79.244,79.244,73550000.0
2007-05-25 05:16:00,79.249,79.268,79.244,79.268,16930000.0
2007-05-25 05:17:00,79.272,79.278,79.271,79.276,122840000.0
2007-05-25 05:18:00,79.269,79.277,79.269,79.277,93400000.0
2007-05-25 05:19:00,79.27,79.277,79.27,79.277,82290000.0
2007-05-25 05:20:00,79.259,79.265,79.258,79.265,69310000.0
2007-05-25 05:21:00,79.292,79.292,79.277,79.277,8820000.0
2007-05-25 05:22:00,79.288,79.288,79.279,79.279,8820000.0
2007-05-25 05:23:00,79.284,79.284,79.27,79.275,71580000.0
2007-05-25 05:24:00,79.282,79.282,79.273,79.273,4130000.0
2007-05-25 05:25:00,79.277,79.284,79.271,79.271,14840000.0
2007-05-25 05:26:00,79.278,79.283,79.268,79.283,69970000.0
2007-05-25 05:27:00,79.294,79.294,79.283,79.284,13700000.0
2007-05-25 05:28:00,79.282,79.282,79.281,79.281,4500000.0
2007-05-25 05:29:00,79.283,79.294,79.283,79.289,70830000.0
2007-05-25 05:30:00,79.29,79.293,79.277,79.293,17260000.0
2007-05-25 05:31:00,79.283,79.287,79.283,79.287,4880000.0
2007-05-25 05:32:00,79.27,79.282,79.27,79.282,72040000.0
2007-05-25 05:33:00,79.277,79.295,79.271,79.274,15390000.0
2007-05-25 05:34:00,79.277,79.286,79.277,79.286,77530000.0
2007-05-25 05:36:00,79.347,79.348,79.341,79.341,76240000.0
2007-05-25 05:39:00,79.323,79.323,79.292,79.296,76590000.0
2007-05-25 05:40:00,79.287,79.287,79.287,79.287,2440000.0
2007-05-25 05:42:00,79.271,79.301,79.271,79.282,74740000.0
2007-05-25 05:44:00,79.277,79.283,79.269,79.278,72130000.0
2007-05-25 05:45:00,79.286,79.298,79.271,79.284,20830000.0
2007-05-25 05:46:00,79.265,79.274,79.255,79.262,81690000.0
2007-05-25 05:48:00,79.3,79.3,79.284,79.284,6610000.0
2007-05-25 05:49:00,79.27,79.275,79.265,79.269,19330000.0
2007-05-25 05:50:00,79.262,79.284,79.262,79.284,81960000.0
2007-05-25 05:51:00,79.275,79.282,79.271,79.275,72300000.0
2007-05-25 05:52:00,79.297,79.299,79.297,79.299,4690000.0
2007-05-25 05:53:00,79.289,79.294,79.282,79.286,69660000.0
2007-05-25 05:54:00,79.298,79.298,79.276,79.276,6610000.0
2007-05-25 05:56:00,79.262,79.282,79.262,79.282,69040000.0
2007-05-25 05:57:00,79.266,79.287,79.266,79.283,15390000.0
2007-05-25 05:58:00,79.26,79.268,79.26,79.268,6380000.0
2007-05-25 06:00:00,79.297,79.301,79.291,79.291,75400000.0
2007-05-25 06:02:00,79.267,79.28,79.26,79.276,68250000.0
2007-05-25 06:03:00,79.27,79.279,79.266,79.279,10890000.0
2007-05-25 06:04:00,79.261,79.27,79.261,79.27,6010000.0
2007-05-25 06:05:00,79.283,79.283,79.261,79.277,71300000.0
2007-05-25 06:06:00,79.272,79.29,79.272,79.288,14830000.0
2007-05-25 06:07:00,79.265,79.278,79.264,79.268,21810000.0
2007-05-25 06:08:00,79.289,79.289,79.283,79.287,70460000.0
2007-05-25 06:09:00,79.267,79.293,79.267,79.286,9760000.0
2007-05-25 06:10:00,79.275,79.277,79.275,79.277,3940000.0
2007-05-25 06:12:00,79.298,79.311,79.295,79.298,77520000.0
2007-05-25 06:14:00,79.282,79.302,79.282,79.302,71520000.0
2007-05-25 06:15:00,79.304,79.313,79.287,79.294,15700000.0
2007-05-25 06:16:00,79.285,79.285,79.285,79.285,3420000.0
2007-05-25 06:18:00,79.304,79.304,79.291,79.291,8630000.0
2007-05-25 06:19:00,79.276,79.277,79.276,79.277,4130000.0
2007-05-25 06:20:00,79.271,79.274,79.268,79.268,65960000.0
2007-05-25 06:21:00,79.282,79.287,79.272,79.274,24440000.0
2007-05-25 06:22:00,79.272,79.289,79.272,79.286,12580000.0
2007-05-25 06:23:00,79.306,79.306,79.299,79.304,70650000.0
2007-05-25 06:24:00,79.298,79.302,79.289,79.289,14640000.0
2007-05-25 06:25:00,79.283,79.283,79.278,79.278,6190000.0
2007-05-25 06:26:00,79.272,79.292,79.272,79.285,68740000.0
2007-05-25 06:27:00,79.31,79.31,79.285,79.285,9570000.0
2007-05-25 06:28:00,79.284,79.286,79.278,79.286,16930000.0
2007-05-25 06:30:00,79.295,79.302,79.291,79.302,10510000.0
2007-05-25 06:31:00,79.294,79.298,79.286,79.296,25330000.0
2007-05-25 06:32:00,79.286,79.286,79.276,79.277,71530000.0
2007-05-25 06:33:00,79.326,79.326,79.326,79.326,2630000.0
2007-05-25 06:35:00,79.288,79.288,79.275,79.285,70690000.0
2007-05-25 06:36:00,79.292,79.314,79.292,79.31,24580000.0
2007-05-25 06:37:00,79.279,79.291,79.279,79.291,5820000.0
2007-05-25 06:38:00,79.287,79.288,79.283,79.287,74720000.0
2007-05-25 06:39:00,79.304,79.304,79.296,79.304,16780000.0
2007-05-25 06:40:00,79.301,79.308,79.299,79.299,15010000.0
2007-05-25 06:41:00,79.312,79.315,79.309,79.314,72620000.0
2007-05-25 06:42:00,79.322,79.322,79.32,79.32,4880000.0
2007-05-25 06:44:00,79.307,79.317,79.307,79.317,69850000.0
2007-05-25 06:45:00,79.32,79.339,79.32,79.32,17120000.0
2007-05-25 06:46:00,79.308,79.311,79.294,79.304,19710000.0
2007-05-25 06:47:00,79.297,79.304,79.288,79.288,66850000.0
2007-05-25 06:48:00,79.299,79.308,79.299,79.304,17680000.0
2007-05-25 06:50:00,79.315,79.316,79.308,79.308,67840000.0
2007-05-25 06:51:00,79.288,79.294,79.288,79.294,8440000.0
2007-05-25 06:52:00,79.303,79.303,79.291,79.296,16340000.0
2007-05-25 06:53:00,79.279,79.284,79.277,79.279,70610000.0
2007-05-25 06:54:00,79.297,79.328,79.285,79.285,16700000.0
2007-05-25 06:55:00,79.283,79.287,79.283,79.287,3380000.0
2007-05-25 06:56:00,79.287,79.292,79.283,79.287,71020000.0
2007-05-25 06:57:00,79.298,79.301,79.267,79.278,24820000.0
2007-05-25 06:58:00,79.278,79.283,79.251,79.274,24400000.0
2007-05-25 06:59:00,79.272,79.287,79.263,79.282,69990000.0
2007-05-25 07:00:00,79.25,79.27,79.25,79.27,9950000.0
2007-05-25 07:01:00,79.253,79.268,79.253,79.261,11630000.0
2007-05-25 07:02:00,79.275,79.291,79.262,79.291,68730000.0
2007-05-25 07:03:00,79.279,79.298,79.279,79.298,11070000.0
2007-05-25 07:04:00,79.276,79.304,79.271,79.297,18390000.0
2007-05-25 07:05:00,79.29,79.3,79.281,79.287,70700000.0
2007-05-25 07:06:00,79.278,79.294,79.278,79.294,4510000.0
2007-05-25 07:07:00,79.275,79.278,79.268,79.268,23270000.0
2007-05-25 07:08:00,79.262,79.281,79.262,79.281,71210000.0
2007-05-25 07:09:00,79.277,79.283,79.277,79.283,8300000.0
2007-05-25 07:10:00,79.276,79.284,79.276,79.284,6380000.0
2007-05-25 07:11:00,79.28,79.295,79.28,79.295,70290000.0
2007-05-25 07:12:00,79.302,79.302,79.294,79.294,13930000.0
2007-05-25 07:13:00,79.308,79.315,79.308,79.308,17080000.0
2007-05-25 07:15:00,79.336,79.336,79.33,79.33,89280000.0
2007-05-25 07:16:00,79.281,79.301,79.281,79.292,78600000.0
2007-05-25 07:17:00,79.28,79.299,79.28,79.297,75400000.0
2007-05-25 07:18:00,79.311,79.324,79.311,79.324,8070000.0
2007-05-25 07:19:00,79.301,79.31,79.297,79.298,16220000.0
2007-05-25 07:20:00,79.315,79.348,79.309,79.337,120860000.0
2007-05-25 07:21:00,79.33,79.346,79.322,79.322,96260000.0
2007-05-25 07:22:00,79.331,79.346,79.317,79.338,76870000.0
2007-05-25 07:23:00,79.31,79.33,79.31,79.327,66290000.0
2007-05-25 07:24:00,79.311,79.343,79.311,79.319,25380000.0
2007-05-25 07:25:00,79.329,79.341,79.318,79.323,78270000.0
2007-05-25 07:26:00,79.312,79.33,79.309,79.309,67450000.0
2007-05-25 07:27:00,79.32,79.325,79.311,79.316,22560000.0
2007-05-25 07:28:00,79.331,79.338,79.325,79.338,18240000.0
2007-05-25 07:29:00,79.357,79.359,79.353,79.359,69960000.0
2007-05-25 07:30:00,79.354,79.36,79.338,79.347,25190000.0
2007-05-25 07:31:00,79.371,79.386,79.371,79.381,12240000.0
2007-05-25 07:32:00,79.357,79.363,79.35,79.356,68770000.0
2007-05-25 07:33:00,79.357,79.369,79.357,79.359,14640000.0
2007-05-25 07:34:00,79.365,79.383,79.365,79.379,17120000.0
2007-05-25 07:35:00,79.366,79.369,79.341,79.341,73350000.0
2007-05-25 07:36:00,79.359,79.371,79.343,79.357,23740000.0
2007-05-25 07:37:00,79.35,79.356,79.333,79.333,13410000.0
2007-05-25 07:38:00,79.342,79.35,79.331,79.347,70510000.0
2007-05-25 07:39:00,79.334,79.348,79.334,79.339,26880000.0
2007-05-25 07:40:00,79.337,79.35,79.337,79.347,13510000.0
2007-05-25 07:41:00,79.342,79.353,79.342,79.346,66230000.0
2007-05-25 07:42:00,79.364,79.364,79.358,79.359,9570000.0
2007-05-25 07:43:00,79.334,79.337,79.334,79.337,3940000.0
2007-05-25 07:44:00,79.345,79.345,79.32,79.343,76560000.0
2007-05-25 07:45:00,79.344,79.357,79.344,79.347,14310000.0
2007-05-25 07:46:00,79.32,79.333,79.32,79.333,4880000.0
2007-05-25 07:47:00,79.334,79.344,79.334,79.344,70580000.0
2007-05-25 07:48:00,79.33,79.335,79.33,79.335,4690000.0
2007-05-25 07:49:00,79.315,79.33,79.312,79.319,21290000.0
2007-05-25 07:50:00,79.311,79.332,79.311,79.332,69810000.0
2007-05-25 07:51:00,79.342,79.342,79.318,79.324,12010000.0
2007-05-25 07:52:00,79.336,79.338,79.333,79.333,8820000.0
2007-05-25 07:53:00,79.302,79.323,79.302,79.323,68620000.0
2007-05-25 07:54:00,79.344,79.344,79.34,79.342,8680000.0
2007-05-25 07:55:00,79.322,79.322,79.308,79.308,6380000.0
2007-05-25 07:56:00,79.322,79.331,79.315,79.326,68990000.0
2007-05-25 07:57:00,79.321,79.326,79.305,79.307,21530000.0
2007-05-25 07:58:00,79.301,79.32,79.301,79.318,19550000.0
2007-05-25 07:59:00,79.293,79.303,79.293,79.296,71210000.0
2007-05-25 08:00:00,79.298,79.316,79.29,79.291,22520000.0
2007-05-25 08:01:00,79.293,79.32,79.289,79.32,17080000.0
2007-05-25 08:02:00,79.293,79.316,79.293,79.294,129830000.0
2007-05-25 08:03:00,79.304,79.349,79.304,79.333,145250000.0
2007-05-25 08:04:00,79.331,79.351,79.324,79.333,151880000.0
2007-05-25 08:05:00,79.325,79.347,79.313,79.313,136220000.0
2007-05-25 08:06:00,79.333,79.343,79.333,79.337,123880000.0
2007-05-25 08:07:00,79.328,79.337,79.328,79.336,94970000.0
2007-05-25 08:08:00,79.302,79.324,79.302,79.318,80690000.0
2007-05-25 08:09:00,79.325,79.325,79.28,79.28,66980000.0
2007-05-25 08:10:00,79.288,79.3,79.281,79.296,9810000.0
2007-05-25 08:11:00,79.286,79.286,79.276,79.286,73610000.0
2007-05-25 08:12:00,79.286,79.297,79.286,79.297,3390000.0
2007-05-25 08:13:00,79.273,79.285,79.272,79.285,19930000.0
2007-05-25 08:14:00,79.304,79.304,79.279,79.286,74220000.0
2007-05-25 08:15:00,79.305,79.315,79.287,79.295,20310000.0
2007-05-25 08:16:00,79.27,79.286,79.27,79.28,17830000.0
2007-05-25 08:17:00,79.286,79.288,79.271,79.271,72840000.0
2007-05-25 08:18:00,79.305,79.305,79.278,79.281,18770000.0
2007-05-25 08:19:00,79.272,79.289,79.272,79.287,18060000.0
2007-05-25 08:20:00,79.304,79.304,79.282,79.288,69900000.0
2007-05-25 08:21:00,79.288,79.299,79.277,79.277,18070000.0
2007-05-25 08:22:00,79.292,79.295,79.292,79.295,9570000.0
2007-05-25 08:23:00,79.298,79.3,79.282,79.282,73880000.0
2007-05-25 08:24:00,79.285,79.315,79.281,79.31,20320000.0
2007-05-25 08:25:00,79.322,79.329,79.322,79.324,12950000.0
2007-05-25 08:26:00,79.349,79.349,79.33,79.339,71390000.0
2007-05-25 08:27:00,79.36,79.36,79.343,79.343,9570000.0
2007-05-25 08:28:00,79.347,79.355,79.342,79.344,76110000.0
2007-05-25 08:29:00,79.357,79.361,79.341,79.354,69480000.0
2007-05-25 08:30:00,79.36,79.363,79.36,79.363,3010000.0
2007-05-25 08:31:00,79.364,79.388,79.363,79.382,18670000.0
2007-05-25 08:32:00,79.358,79.359,79.342,79.346,71050000.0
2007-05-25 08:33:00,79.36,79.36,79.348,79.358,11820000.0
2007-05-25 08:34:00,79.374,79.384,79.353,79.384,77540000.0
2007-05-25 08:35:00,79.361,79.376,79.351,79.362,72290000.0
2007-05-25 08:36:00,79.38,79.396,79.365,79.365,18020000.0
2007-05-25 08:37:00,79.372,79.38,79.361,79.37,17870000.0
2007-05-25 08:38:00,79.371,79.371,79.351,79.366,68770000.0
2007-05-25 08:39:00,79.389,79.389,79.388,79.388,3010000.0
2007-05-25 08:40:00,79.361,79.385,79.361,79.385,77390000.0
2007-05-25 08:41:00,79.381,79.384,79.379,79.384,70540000.0
2007-05-25 08:42:00,79.381,79.397,79.371,79.371,18250000.0
2007-05-25 08:43:00,79.38,79.391,79.368,79.388,79170000.0
2007-05-25 08:44:00,79.386,79.41,79.386,79.401,67650000.0
2007-05-25 08:45:00,79.385,79.415,79.385,79.403,16180000.0
2007-05-25 08:46:00,79.417,79.435,79.412,79.421,21250000.0
2007-05-25 08:47:00,79.429,79.429,79.394,79.421,69960000.0
2007-05-25 08:48:00,79.404,79.424,79.403,79.403,12810000.0
2007-05-25 08:49:00,79.422,79.422,79.402,79.418,17450000.0
2007-05-25 08:50:00,79.426,79.426,79.4,79.415,72790000.0
2007-05-25 08:51:00,79.421,79.421,79.385,79.387,19890000.0
2007-05-25 08:52:00,79.383,79.395,79.368,79.368,17870000.0
2007-05-25 08:53:00,79.381,79.395,79.38,79.395,75490000.0
2007-05-25 08:54:00,79.374,79.39,79.374,79.39,7130000.0
2007-05-25 08:55:00,79.387,79.41,79.383,79.393,76930000.0
2007-05-25 08:57:00,79.402,79.433,79.402,79.42,18060000.0
2007-05-25 08:58:00,79.415,79.428,79.402,79.402,18390000.0
2007-05-25 08:59:00,79.387,79.407,79.381,79.395,68570000.0
2007-05-25 09:00:00,79.409,79.426,79.396,79.416,21390000.0
2007-05-25 09:01:00,79.402,79.419,79.402,79.408,12760000.0
2007-05-25 09:02:00,79.419,79.45,79.413,79.45,71360000.0
2007-05-25 09:03:00,79.427,79.446,79.425,79.425,15390000.0
2007-05-25 09:04:00,79.433,79.433,79.405,79.423,15890000.0
2007-05-25 09:05:00,79.411,79.411,79.384,79.391,71030000.0
2007-05-25 09:06:00,79.407,79.42,79.389,79.389,20830000.0
2007-05-25 09:07:00,79.402,79.402,79.373,79.381,14450000.0
2007-05-25 09:08:00,79.382,79.392,79.369,79.392,71770000.0
2007-05-25 09:09:00,79.385,79.404,79.383,79.404,13320000.0
2007-05-25 09:10:00,79.363,79.372,79.362,79.366,24060000.0
2007-05-25 09:11:00,79.373,79.382,79.36,79.382,69810000.0
2007-05-25 09:12:00,79.381,79.391,79.381,79.391,6050000.0
2007-05-25 09:13:00,79.381,79.381,79.374,79.377,13640000.0
2007-05-25 09:14:00,79.368,79.383,79.368,79.376,71300000.0
2007-05-25 09:15:00,79.38,79.38,79.366,79.367,15390000.0
2007-05-25 09:16:00,79.381,79.381,79.368,79.378,17460000.0
2007-05-25 09:17:00,79.372,79.384,79.372,79.384,67720000.0
2007-05-25 09:18:00,79.372,79.382,79.361,79.361,10880000.0
2007-05-25 09:19:00,79.374,79.385,79.369,79.383,16370000.0
2007-05-25 09:20:00,79.371,79.394,79.371,79.384,70560000.0
2007-05-25 09:21:00,79.381,79.399,79.381,79.384,19330000.0
2007-05-25 09:22:00,79.391,79.399,79.375,79.375,18100000.0
2007-05-25 09:23:00,79.379,79.386,79.373,79.386,76260000.0
2007-05-25 09:24:00,79.37,79.39,79.37,79.379,74150000.0
2007-05-25 09:25:00,79.372,79.376,79.372,79.376,4130000.0
2007-05-25 09:26:00,79.385,79.385,79.367,79.383,72110000.0
2007-05-25 09:27:00,79.381,79.413,79.381,79.383,13140000.0
2007-05-25 09:28:00,79.368,79.384,79.363,79.377,92730000.0
2007-05-25 09:29:00,79.398,79.417,79.394,79.417,80270000.0
2007-05-25 09:30:00,79.391,79.403,79.373,79.383,69840000.0
2007-05-25 09:31:00,79.39,79.417,79.39,79.417,10700000.0
2007-05-25 09:32:00,79.424,79.424,79.393,79.396,68140000.0
2007-05-25 09:33:00,79.41,79.419,79.396,79.396,24210000.0
2007-05-25 09:36:00,79.4,79.403,79.4,79.403,4880000.0
2007-05-25 09:37:00,79.393,79.4,79.393,79.4,4320000.0
2007-05-25 09:38:00,79.4,79.413,79.393,79.402,80990000.0
2007-05-25 09:39:00,79.38,79.404,79.38,79.404,72520000.0
2007-05-25 09:40:00,79.397,79.397,79.393,79.393,4130000.0
2007-05-25 09:41:00,79.379,79.385,79.378,79.385,73090000.0
2007-05-25 09:42:00,79.388,79.412,79.388,79.409,13560000.0
2007-05-25 09:43:00,79.371,79.384,79.371,79.381,78620000.0
2007-05-25 09:44:00,79.392,79.392,79.36,79.376,73090000.0
2007-05-25 09:45:00,79.365,79.381,79.355,79.355,17460000.0
2007-05-25 09:46:00,79.353,79.371,79.352,79.371,10890000.0
2007-05-25 09:47:00,79.367,79.373,79.351,79.373,69480000.0
2007-05-25 09:48:00,79.353,79.358,79.346,79.355,18620000.0
2007-05-25 09:49:00,79.373,79.373,79.363,79.367,15810000.0
2007-05-25 09:50:00,79.358,79.363,79.346,79.363,72360000.0
2007-05-25 09:51:00,79.352,79.367,79.349,79.352,21820000.0
2007-05-25 09:52:00,79.338,79.343,79.335,79.335,16740000.0
2007-05-25 09:53:00,79.348,79.364,79.345,79.349,79390000.0
2007-05-25 09:54:00,79.366,79.373,79.359,79.373,69720000.0
2007-05-25 09:55:00,79.389,79.391,79.389,79.391,4690000.0
2007-05-25 09:56:00,79.363,79.372,79.363,79.366,73980000.0
2007-05-25 09:57:00,79.382,79.382,79.357,79.357,8070000.0
2007-05-25 09:58:00,79.339,79.356,79.339,79.356,80790000.0
2007-05-25 09:59:00,79.349,79.363,79.34,79.363,69190000.0
2007-05-25 10:00:00,79.372,79.38,79.361,79.373,19000000.0
2007-05-25 10:01:00,79.358,79.369,79.358,79.369,77990000.0
2007-05-25 10:02:00,79.361,79.375,79.35,79.375,70470000.0
2007-05-25 10:03:00,79.357,79.369,79.338,79.346,16140000.0
2007-05-25 10:04:00,79.358,79.368,79.358,79.368,78580000.0
2007-05-25 10:05:00,79.355,79.355,79.326,79.345,74030000.0
2007-05-25 10:06:00,79.329,79.346,79.329,79.332,13890000.0
2007-05-25 10:07:00,79.345,79.345,79.324,79.337,84920000.0
2007-05-25 10:08:00,79.332,79.336,79.328,79.328,70510000.0
2007-05-25 10:09:00,79.306,79.326,79.303,79.321,23730000.0
2007-05-25 10:10:00,79.301,79.307,79.301,79.301,16140000.0
2007-05-25 10:11:00,79.308,79.324,79.306,79.32,84140000.0
2007-05-25 10:12:00,79.307,79.318,79.298,79.298,158610000.0
2007-05-25 10:14:00,79.309,79.32,79.301,79.317,121590000.0
2007-05-25 10:15:00,79.312,79.33,79.312,79.319,140580000.0
2007-05-25 10:16:00,79.332,79.341,79.324,79.324,148650000.0
2007-05-25 10:17:00,79.333,79.348,79.323,79.344,132360000.0
2007-05-25 10:18:00,79.367,79.381,79.346,79.381,129520000.0
2007-05-25 10:19:00,79.369,79.383,79.355,79.383,92740000.0
2007-05-25 10:20:00,79.368,79.376,79.364,79.368,83210000.0
2007-05-25 10:21:00,79.383,79.394,79.354,79.394,69620000.0
2007-05-25 10:22:00,79.353,79.354,79.353,79.354,5070000.0
2007-05-25 10:23:00,79.364,79.364,79.341,79.362,65730000.0
2007-05-25 10:24:00,79.346,79.347,79.346,79.347,3610000.0
2007-05-25 10:25:00,79.348,79.362,79.348,79.362,7930000.0
2007-05-25 10:27:00,79.354,79.361,79.352,79.361,17310000.0
2007-05-25 10:28:00,79.35,79.358,79.35,79.356,96220000.0
2007-05-25 10:29:00,79.377,79.385,79.363,79.385,82260000.0
2007-05-25 10:30:00,79.368,79.378,79.349,79.36,71520000.0
2007-05-25 10:31:00,79.349,79.357,79.349,79.357,8120000.0
2007-05-25 10:32:00,79.345,79.36,79.345,79.36,139050000.0
2007-05-25 10:33:00,79.395,79.395,79.353,79.353,116550000.0
2007-05-25 10:34:00,79.358,79.36,79.357,79.358,90480000.0
2007-05-25 10:35:00,79.343,79.365,79.336,79.349,83970000.0
2007-05-25 10:36:00,79.359,79.372,79.349,79.366,72360000.0
2007-05-25 10:37:00,79.363,79.373,79.363,79.373,7930000.0
2007-05-25 10:38:00,79.374,79.393,79.374,79.393,125790000.0
2007-05-25 10:39:00,79.368,79.384,79.365,79.37,91870000.0
2007-05-25 10:40:00,79.363,79.383,79.363,79.381,77490000.0
2007-05-25 10:41:00,79.394,79.394,79.371,79.371,76590000.0
2007-05-25 10:42:00,79.382,79.382,79.361,79.372,13890000.0
2007-05-25 10:43:00,79.353,79.36,79.332,79.347,24450000.0
2007-05-25 10:44:00,79.359,79.373,79.347,79.373,71340000.0
2007-05-25 10:45:00,79.381,79.408,79.375,79.381,26090000.0
2007-05-25 10:46:00,79.357,79.366,79.357,79.366,4130000.0
2007-05-25 10:47:00,79.379,79.39,79.372,79.386,71300000.0
2007-05-25 10:48:00,79.391,79.399,79.382,79.382,25190000.0
2007-05-25 10:49:00,79.387,79.396,79.369,79.379,130680000.0
2007-05-25 10:50:00,79.391,79.414,79.391,79.398,132950000.0
2007-05-25 10:51:00,79.379,79.386,79.379,79.386,95090000.0
2007-05-25 10:52:00,79.388,79.393,79.375,79.389,76580000.0
2007-05-25 10:53:00,79.395,79.395,79.36,79.369,70410000.0
2007-05-25 10:54:00,79.383,79.398,79.372,79.398,22900000.0
2007-05-25 10:55:00,79.381,79.381,79.371,79.374,12810000.0
2007-05-25 10:56:00,79.363,79.374,79.363,79.371,159860000.0
2007-05-25 10:57:00,79.366,79.378,79.334,79.334,165050000.0
2007-05-25 10:58:00,79.342,79.366,79.342,79.357,128200000.0
2007-05-25 10:59:00,79.36,79.364,79.352,79.358,141080000.0
2007-05-25 11:00:00,79.385,79.385,79.354,79.361,149510000.0
2007-05-25 11:01:00,79.365,79.366,79.354,79.354,130830000.0
2007-05-25 11:02:00,79.362,79.364,79.35,79.358,128050000.0
2007-05-25 11:03:00,79.366,79.369,79.358,79.358,91740000.0
2007-05-25 11:04:00,79.354,79.377,79.354,79.377,82930000.0
2007-05-25 11:05:00,79.371,79.381,79.358,79.375,70540000.0
2007-05-25 11:06:00,79.397,79.397,79.369,79.376,18620000.0
2007-05-25 11:07:00,79.395,79.395,79.391,79.391,7320000.0
2007-05-25 11:08:00,79.373,79.394,79.373,79.387,144730000.0
2007-05-25 11:09:00,79.396,79.396,79.374,79.382,155340000.0
2007-05-25 11:10:00,79.396,79.396,79.388,79.388,132500000.0
2007-05-25 11:11:00,79.371,79.375,79.364,79.367,130070000.0
2007-05-25 11:12:00,79.371,79.382,79.365,79.375,95420000.0
2007-05-25 11:13:00,79.368,79.377,79.368,79.371,74910000.0
2007-05-25 11:14:00,79.378,79.378,79.373,79.376,70140000.0
2007-05-25 11:15:00,79.39,79.39,79.373,79.373,8860000.0
2007-05-25 11:16:00,79.346,79.354,79.344,79.348,20500000.0
2007-05-25 11:17:00,79.341,79.345,79.339,79.339,69370000.0
2007-05-25 11:18:00,79.36,79.372,79.347,79.347,17350000.0
2007-05-25 11:19:00,79.355,79.355,79.343,79.343,11260000.0
2007-05-25 11:20:00,79.332,79.337,79.329,79.329,73280000.0
2007-05-25 11:21:00,79.346,79.357,79.346,79.357,7550000.0
2007-05-25 11:22:00,79.357,79.372,79.357,79.365,98830000.0
2007-05-25 11:23:00,79.362,79.374,79.36,79.361,79450000.0
2007-05-25 11:24:00,79.366,79.381,79.355,79.381,69560000.0
2007-05-25 11:25:00,79.379,79.392,79.374,79.392,17120000.0
2007-05-25 11:26:00,79.388,79.389,79.373,79.387,72770000.0
2007-05-25 11:27:00,79.373,79.384,79.373,79.384,6190000.0
2007-05-25 11:28:00,79.378,79.393,79.378,79.393,97900000.0
2007-05-25 11:29:00,79.369,79.38,79.369,79.377,82530000.0
2007-05-25 11:30:00,79.393,79.412,79.39,79.39,74630000.0
2007-05-25 11:31:00,79.402,79.411,79.395,79.401,19150000.0
2007-05-25 11:32:00,79.416,79.424,79.392,79.392,74480000.0
2007-05-25 11:33:00,79.428,79.428,79.425,79.425,4880000.0
2007-05-25 11:34:00,79.395,79.398,79.395,79.398,4690000.0
2007-05-25 11:35:00,79.416,79.425,79.404,79.404,80680000.0
2007-05-25 11:36:00,79.414,79.419,79.4,79.417,68030000.0
2007-05-25 11:37:00,79.408,79.408,79.388,79.388,7130000.0
2007-05-25 11:38:00,79.388,79.388,79.381,79.385,140110000.0
2007-05-25 11:39:00,79.417,79.417,79.41,79.411,151840000.0
2007-05-25 11:40:00,79.385,79.408,79.385,79.398,134310000.0
2007-05-25 11:42:00,79.428,79.43,79.426,79.428,93190000.0
2007-05-25 11:45:00,79.443,79.443,79.398,79.419,79810000.0
2007-05-25 11:48:00,79.417,79.419,79.413,79.416,73890000.0
2007-05-25 11:49:00,79.39,79.407,79.39,79.407,9990000.0
2007-05-25 11:50:00,79.399,79.408,79.376,79.398,128380000.0
2007-05-25 11:51:00,79.388,79.404,79.381,79.381,94890000.0
2007-05-25 11:53:00,79.385,79.385,79.377,79.384,69490000.0
2007-05-25 11:54:00,79.413,79.413,79.404,79.404,7510000.0
2007-05-25 11:55:00,79.376,79.384,79.376,79.379,12200000.0
2007-05-25 11:56:00,79.389,79.407,79.389,79.407,75590000.0
2007-05-25 11:57:00,79.434,79.434,79.403,79.403,71040000.0
2007-05-25 11:58:00,79.408,79.408,79.406,79.406,4740000.0
2007-05-25 11:59:00,79.396,79.396,79.388,79.388,68440000.0
2007-05-25 12:00:00,79.424,79.424,79.421,79.421,4130000.0
2007-05-25 12:01:00,79.394,79.397,79.391,79.397,15020000.0
2007-05-25 12:02:00,79.389,79.397,79.389,79.397,80560000.0
2007-05-25 12:03:00,79.414,79.446,79.403,79.403,71410000.0
2007-05-25 12:04:00,79.404,79.404,79.403,79.403,11260000.0
2007-05-25 12:06:00,79.414,79.44,79.405,79.405,15470000.0
2007-05-25 12:07:00,79.408,79.408,79.399,79.407,79250000.0
2007-05-25 12:09:00,79.405,79.435,79.405,79.435,133890000.0
2007-05-25 12:10:00,79.407,79.41,79.406,79.408,96070000.0
2007-05-25 12:11:00,79.412,79.414,79.394,79.401,81240000.0
2007-05-25 12:12:00,79.382,79.402,79.382,79.402,71070000.0
2007-05-25 12:13:00,79.399,79.399,79.399,79.399,1730000.0
2007-05-25 12:14:00,79.406,79.406,79.387,79.395,71670000.0
2007-05-25 12:15:00,79.418,79.418,79.398,79.398,12430000.0
2007-05-25 12:16:00,79.416,79.417,79.41,79.417,158100000.0
2007-05-25 12:17:00,79.411,79.418,79.409,79.418,140160000.0
2007-05-25 12:18:00,79.43,79.431,79.426,79.427,125340000.0
2007-05-25 12:20:00,79.409,79.411,79.406,79.408,79550000.0
2007-05-25 12:21:00,79.416,79.416,79.407,79.408,69010000.0
2007-05-25 12:22:00,79.389,79.395,79.389,79.395,9420000.0
2007-05-25 12:23:00,79.387,79.397,79.387,79.391,79840000.0
2007-05-25 12:24:00,79.415,79.415,79.393,79.396,65770000.0
2007-05-25 12:25:00,79.391,79.411,79.391,79.411,9610000.0
2007-05-25 12:26:00,79.407,79.41,79.39,79.39,68730000.0
2007-05-25 12:27:00,79.403,79.403,79.39,79.39,15850000.0
2007-05-25 12:28:00,79.392,79.406,79.391,79.403,14120000.0
2007-05-25 12:29:00,79.391,79.4,79.389,79.389,70400000.0
2007-05-25 12:30:00,79.406,79.412,79.397,79.397,19600000.0
2007-05-25 12:31:00,79.417,79.417,79.417,79.417,5860000.0
2007-05-25 12:33:00,79.403,79.412,79.39,79.412,15430000.0
2007-05-25 12:34:00,79.413,79.447,79.413,79.447,83040000.0
2007-05-25 12:35:00,79.422,79.429,79.403,79.406,71270000.0
2007-05-25 12:36:00,79.402,79.428,79.402,79.403,17870000.0
2007-05-25 12:37:00,79.422,79.422,79.417,79.417,5670000.0
2007-05-25 12:38:00,79.408,79.408,79.398,79.399,125630000.0
2007-05-25 12:39:00,79.433,79.453,79.433,79.448,97300000.0
2007-05-25 12:41:00,79.409,79.409,79.403,79.406,68400000.0
2007-05-25 12:42:00,79.442,79.442,79.437,79.437,4880000.0
2007-05-25 12:43:00,79.421,79.441,79.421,79.44,80360000.0
2007-05-25 12:45:00,79.443,79.443,79.418,79.418,8270000.0
2007-05-25 12:46:00,79.415,79.424,79.415,79.424,6940000.0
2007-05-25 12:47:00,79.434,79.434,79.408,79.411,81440000.0
2007-05-25 12:48:00,79.407,79.442,79.407,79.412,69910000.0
2007-05-25 12:49:00,79.415,79.415,79.403,79.413,18620000.0
2007-05-25 12:50:00,79.411,79.417,79.41,79.41,71200000.0
2007-05-25 12:51:00,79.458,79.458,79.458,79.458,1320000.0
2007-05-25 12:52:00,79.417,79.461,79.417,79.458,14260000.0
2007-05-25 12:53:00,79.451,79.484,79.449,79.484,78570000.0
2007-05-25 12:54:00,79.479,79.525,79.479,79.516,71210000.0
2007-05-25 12:55:00,79.511,79.512,79.511,79.511,5860000.0
2007-05-25 12:56:00,79.498,79.53,79.493,79.509,73390000.0
2007-05-25 12:57:00,79.506,79.525,79.505,79.505,13740000.0
2007-05-25 12:58:00,79.522,79.559,79.522,79.556,11080000.0
2007-05-25 12:59:00,79.576,79.591,79.576,79.577,69980000.0
2007-05-25 13:00:00,79.604,79.619,79.579,79.58,17870000.0
2007-05-25 13:01:00,79.574,79.587,79.574,79.586,7130000.0
2007-05-25 13:02:00,79.586,79.587,79.56,79.568,73510000.0
2007-05-25 13:03:00,79.561,79.571,79.549,79.549,15990000.0
2007-05-25 13:04:00,79.567,79.572,79.555,79.572,17680000.0
2007-05-25 13:05:00,79.565,79.585,79.563,79.563,125940000.0
2007-05-25 13:06:00,79.573,79.589,79.542,79.542,89460000.0
2007-05-25 13:07:00,79.558,79.566,79.552,79.564,80460000.0
2007-05-25 13:08:00,79.538,79.557,79.521,79.545,68340000.0
2007-05-25 13:09:00,79.533,79.543,79.525,79.528,16510000.0
2007-05-25 13:10:00,79.524,79.524,79.52,79.522,12380000.0
2007-05-25 13:11:00,79.51,79.532,79.51,79.532,71860000.0
2007-05-25 13:12:00,79.533,79.542,79.523,79.53,16000000.0
2007-05-25 13:13:00,79.525,79.525,79.501,79.509,122500000.0
2007-05-25 13:14:00,79.5,79.509,79.5,79.507,138630000.0
2007-05-25 13:15:00,79.526,79.558,79.519,79.539,151670000.0
2007-05-25 13:17:00,79.532,79.537,79.53,79.53,132270000.0
2007-05-25 13:18:00,79.54,79.558,79.515,79.522,90750000.0
2007-05-25 13:19:00,79.528,79.531,79.527,79.53,81180000.0
2007-05-25 13:20:00,79.548,79.55,79.524,79.529,74450000.0
2007-05-25 13:21:00,79.538,79.573,79.531,79.531,13140000.0
2007-05-25 13:22:00,79.534,79.545,79.534,79.545,9760000.0
2007-05-25 13:23:00,79.533,79.552,79.519,79.552,67820000.0
2007-05-25 13:24:00,79.552,79.571,79.552,79.565,8870000.0
2007-05-25 13:25:00,79.548,79.567,79.537,79.567,11260000.0
2007-05-25 13:26:00,79.569,79.57,79.567,79.569,144960000.0
2007-05-25 13:27:00,79.588,79.588,79.58,79.58,150460000.0
2007-05-25 13:28:00,79.564,79.564,79.54,79.549,134270000.0
2007-05-25 13:29:00,79.572,79.578,79.572,79.576,126080000.0
2007-05-25 13:30:00,79.567,79.574,79.555,79.568,94880000.0
2007-05-25 13:31:00,79.574,79.575,79.563,79.563,81840000.0
2007-05-25 13:32:00,79.567,79.59,79.564,79.583,72880000.0
2007-05-25 13:33:00,79.557,79.576,79.553,79.557,26170000.0
2007-05-25 13:34:00,79.568,79.583,79.561,79.571,134630000.0
2007-05-25 13:35:00,79.562,79.581,79.562,79.569,120880000.0
2007-05-25 13:36:00,79.565,79.594,79.565,79.584,90730000.0
2007-05-25 13:37:00,79.571,79.582,79.571,79.578,72990000.0
2007-05-25 13:38:00,79.573,79.589,79.573,79.579,72100000.0
2007-05-25 13:39:00,79.595,79.605,79.583,79.588,18020000.0
2007-05-25 13:40:00,79.611,79.613,79.594,79.594,13930000.0
2007-05-25 13:41:00,79.597,79.61,79.592,79.601,64050000.0
2007-05-25 13:42:00,79.591,79.61,79.58,79.595,65990000.0
2007-05-25 13:43:00,79.58,79.586,79.579,79.579,97350000.0
2007-05-25 13:44:00,79.568,79.586,79.563,79.586,85960000.0
2007-05-25 13:45:00,79.58,79.601,79.577,79.594,161910000.0
2007-05-25 13:46:00,79.554,79.569,79.55,79.55,159580000.0
2007-05-25 13:47:00,79.564,79.565,79.544,79.565,128290000.0
2007-05-25 13:48:00,79.544,79.575,79.544,79.559,138070000.0
2007-05-25 13:49:00,79.532,79.537,79.53,79.537,145280000.0
2007-05-25 13:50:00,79.531,79.54,79.53,79.532,135610000.0
2007-05-25 13:51:00,79.545,79.563,79.545,79.563,124330000.0
2007-05-25 13:52:00,79.528,79.53,79.526,79.528,93930000.0
2007-05-25 13:53:00,79.536,79.538,79.53,79.538,81990000.0
2007-05-25 13:54:00,79.577,79.577,79.532,79.532,70410000.0
2007-05-25 13:55:00,79.547,79.548,79.547,79.548,3610000.0
2007-05-25 13:56:00,79.552,79.552,79.535,79.535,78870000.0
2007-05-25 13:57:00,79.542,79.561,79.532,79.561,72680000.0
2007-05-25 13:58:00,79.547,79.547,79.546,79.546,4690000.0
2007-05-25 13:59:00,79.521,79.527,79.519,79.527,76630000.0
2007-05-25 14:00:00,79.549,79.549,79.52,79.547,72480000.0
2007-05-25 14:01:00,79.518,79.527,79.518,79.521,15770000.0
2007-05-25 14:02:00,79.528,79.528,79.519,79.525,126110000.0
2007-05-25 14:03:00,79.522,79.551,79.522,79.536,93050000.0
2007-05-25 14:06:00,79.587,79.587,79.581,79.581,78880000.0
2007-05-25 14:08:00,79.528,79.545,79.52,79.545,68330000.0
2007-05-25 14:09:00,79.535,79.535,79.525,79.525,4880000.0
2007-05-25 14:11:00,79.535,79.535,79.519,79.519,70280000.0
2007-05-25 14:12:00,79.543,79.545,79.533,79.54,17880000.0
2007-05-25 14:13:00,79.537,79.552,79.525,79.528,79980000.0
2007-05-25 14:14:00,79.518,79.54,79.511,79.511,70130000.0
2007-05-25 14:15:00,79.515,79.529,79.509,79.519,21580000.0
2007-05-25 14:16:00,79.49,79.521,79.49,79.51,87110000.0
2007-05-25 14:17:00,79.517,79.518,79.503,79.51,170720000.0
2007-05-25 14:18:00,79.501,79.524,79.48,79.483,167910000.0
2007-05-25 14:19:00,79.505,79.505,79.491,79.494,127100000.0
2007-05-25 14:20:00,79.482,79.492,79.474,79.482,147310000.0
2007-05-25 14:21:00,79.475,79.494,79.475,79.494,153760000.0
2007-05-25 14:22:00,79.468,79.478,79.455,79.472,139520000.0
2007-05-25 14:23:00,79.488,79.5,79.473,79.478,126170000.0
2007-05-25 14:24:00,79.47,79.501,79.47,79.496,95040000.0
2007-05-25 14:25:00,79.479,79.494,79.475,79.489,83120000.0
2007-05-25 14:26:00,79.492,79.492,79.471,79.471,72240000.0
2007-05-25 14:27:00,79.475,79.502,79.47,79.502,16600000.0
2007-05-25 14:28:00,79.486,79.511,79.486,79.492,16330000.0
2007-05-25 14:29:00,79.5,79.502,79.482,79.482,130890000.0
2007-05-25 14:30:00,79.493,79.519,79.487,79.498,92580000.0
2007-05-25 14:31:00,79.524,79.524,79.487,79.502,78910000.0
2007-05-25 14:32:00,79.493,79.513,79.493,79.506,68120000.0
2007-05-25 14:33:00,79.513,79.514,79.513,79.514,3940000.0
2007-05-25 14:34:00,79.506,79.516,79.501,79.501,20470000.0
2007-05-25 14:35:00,79.488,79.492,79.487,79.49,78050000.0
2007-05-25 14:36:00,79.543,79.543,79.501,79.519,74450000.0
2007-05-25 14:37:00,79.513,79.517,79.504,79.515,17080000.0
2007-05-25 14:38:00,79.493,79.523,79.493,79.523,77930000.0
2007-05-25 14:39:00,79.516,79.53,79.49,79.49,73080000.0
2007-05-25 14:40:00,79.506,79.518,79.506,79.518,7130000.0
2007-05-25 14:41:00,79.515,79.515,79.493,79.493,137420000.0
2007-05-25 14:42:00,79.504,79.522,79.493,79.493,125140000.0
2007-05-25 14:43:00,79.496,79.497,79.491,79.496,93290000.0
2007-05-25 14:44:00,79.488,79.491,79.487,79.49,76840000.0
2007-05-25 14:45:00,79.545,79.545,79.537,79.539,73890000.0
2007-05-25 14:46:00,79.492,79.498,79.486,79.489,19150000.0
2007-05-25 14:47:00,79.478,79.489,79.478,79.487,82320000.0
2007-05-25 14:48:00,79.518,79.518,79.513,79.517,73610000.0
2007-05-25 14:50:00,79.481,79.498,79.481,79.498,78230000.0
2007-05-25 14:51:00,79.473,79.488,79.473,79.476,72980000.0
2007-05-25 14:52:00,79.473,79.491,79.473,79.484,9760000.0
2007-05-25 14:53:00,79.468,79.477,79.468,79.47,74390000.0
2007-05-25 14:54:00,79.484,79.515,79.484,79.509,18660000.0
2007-05-25 14:55:00,79.488,79.493,79.476,79.493,14070000.0
2007-05-25 14:56:00,79.468,79.481,79.459,79.473,67820000.0
2007-05-25 14:57:00,79.478,79.497,79.466,79.476,23140000.0
2007-05-25 14:58:00,79.496,79.515,79.475,79.515,140990000.0
2007-05-25 14:59:00,79.506,79.506,79.467,79.479,126170000.0
2007-05-25 15:00:00,79.453,79.489,79.453,79.46,93260000.0
2007-05-25 15:01:00,79.453,79.481,79.453,79.46,80760000.0
2007-05-25 15:02:00,79.483,79.483,79.462,79.476,70710000.0
2007-05-25 15:03:00,79.473,79.491,79.473,79.491,4690000.0
2007-05-25 15:04:00,79.485,79.488,79.485,79.488,5070000.0
2007-05-25 15:05:00,79.477,79.479,79.464,79.476,71860000.0
2007-05-25 15:06:00,79.493,79.493,79.483,79.483,15620000.0
2007-05-25 15:07:00,79.488,79.488,79.482,79.488,10550000.0
2007-05-25 15:08:00,79.467,79.469,79.463,79.467,69580000.0
2007-05-25 15:09:00,79.504,79.505,79.473,79.488,18100000.0
2007-05-25 15:10:00,79.484,79.484,79.46,79.46,90980000.0
2007-05-25 15:11:00,79.478,79.485,79.464,79.479,81700000.0
2007-05-25 15:12:00,79.507,79.509,79.503,79.507,68720000.0
2007-05-25 15:13:00,79.477,79.477,79.46,79.476,16140000.0
2007-05-25 15:14:00,79.488,79.491,79.487,79.489,84020000.0
2007-05-25 15:15:00,79.472,79.508,79.462,79.462,73980000.0
2007-05-25 15:16:00,79.465,79.465,79.461,79.461,4690000.0
2007-05-25 15:17:00,79.467,79.469,79.461,79.461,78890000.0
2007-05-25 15:18:00,79.479,79.491,79.479,79.489,67520000.0
2007-05-25 15:19:00,79.487,79.487,79.487,79.487,3610000.0
2007-05-25 15:20:00,79.45,79.469,79.437,79.457,148880000.0
2007-05-25 15:21:00,79.442,79.475,79.436,79.475,152440000.0
2007-05-25 15:22:00,79.469,79.486,79.46,79.486,141660000.0
2007-05-25 15:23:00,79.465,79.482,79.456,79.482,128400000.0
2007-05-25 15:24:00,79.455,79.479,79.455,79.459,89400000.0
2007-05-25 15:25:00,79.45,79.457,79.449,79.45,85280000.0
2007-05-25 15:26:00,79.472,79.475,79.468,79.468,70220000.0
2007-05-25 15:27:00,79.471,79.493,79.471,79.481,10700000.0
2007-05-25 15:28:00,79.477,79.477,79.476,79.476,4360000.0
2007-05-25 15:30:00,79.458,79.466,79.441,79.448,70940000.0
2007-05-25 15:32:00,79.476,79.483,79.456,79.483,65710000.0
2007-05-25 15:33:00,79.463,79.487,79.458,79.458,16600000.0
2007-05-25 15:34:00,79.476,79.476,79.457,79.457,6800000.0
2007-05-25 15:35:00,79.467,79.476,79.467,79.476,66650000.0
2007-05-25 15:36:00,79.47,79.492,79.47,79.478,15470000.0
2007-05-25 15:37:00,79.462,79.48,79.459,79.46,24080000.0
2007-05-25 15:38:00,79.451,79.459,79.432,79.432,71400000.0
2007-05-25 15:39:00,79.45,79.466,79.443,79.466,15060000.0
2007-05-25 15:40:00,79.467,79.469,79.462,79.468,159560000.0
2007-05-25 15:41:00,79.473,79.473,79.453,79.467,126760000.0
2007-05-25 15:42:00,79.477,79.477,79.468,79.47,139040000.0
2007-05-25 15:43:00,79.439,79.441,79.436,79.438,148500000.0
2007-05-25 15:44:00,79.454,79.465,79.433,79.465,134720000.0
2007-05-25 15:45:00,79.454,79.471,79.454,79.468,121540000.0
2007-05-25 15:46:00,79.476,79.477,79.469,79.47,93570000.0
2007-05-25 15:48:00,79.443,79.46,79.443,79.447,68050000.0
2007-05-25 15:50:00,79.444,79.467,79.444,79.46,136190000.0
2007-05-25 15:51:00,79.486,79.489,79.454,79.461,122780000.0
2007-05-25 15:52:00,79.45,79.457,79.45,79.457,92630000.0
2007-05-25 15:53:00,79.466,79.479,79.454,79.462,79070000.0
2007-05-25 15:54:00,79.475,79.475,79.459,79.459,72790000.0
2007-05-25 15:56:00,79.466,79.468,79.463,79.463,80500000.0
2007-05-25 15:57:00,79.481,79.481,79.44,79.452,67670000.0
2007-05-25 15:58:00,79.454,79.47,79.453,79.47,18990000.0
2007-05-25 15:59:00,79.44,79.457,79.426,79.426,156940000.0
2007-05-25 16:00:00,79.414,79.465,79.395,79.443,161710000.0
2007-05-25 16:01:00,79.458,79.478,79.447,79.467,121920000.0
2007-05-25 16:02:00,79.439,79.461,79.434,79.44,142730000.0
2007-05-25 16:03:00,79.431,79.458,79.427,79.457,149180000.0
2007-05-25 16:04:00,79.441,79.474,79.441,79.46,129760000.0
2007-05-25 16:05:00,79.472,79.491,79.461,79.461,123580000.0
2007-05-25 16:06:00,79.471,79.471,79.434,79.434,87700000.0
2007-05-25 16:07:00,79.443,79.466,79.43,79.441,77430000.0
2007-05-25 16:08:00,79.453,79.453,79.42,79.429,71340000.0
2007-05-25 16:09:00,79.446,79.454,79.439,79.44,18760000.0
2007-05-25 16:10:00,79.45,79.474,79.45,79.461,75340000.0
2007-05-25 16:11:00,79.484,79.484,79.461,79.468,63310000.0
2007-05-25 16:12:00,79.463,79.484,79.463,79.479,20120000.0
2007-05-25 16:13:00,79.47,79.491,79.465,79.48,90240000.0
2007-05-25 16:14:00,79.468,79.494,79.463,79.487,79480000.0
2007-05-25 16:15:00,79.479,79.483,79.459,79.483,69930000.0
2007-05-25 16:16:00,79.502,79.502,79.481,79.495,19560000.0
2007-05-25 16:17:00,79.486,79.498,79.469,79.472,127300000.0
2007-05-25 16:18:00,79.459,79.469,79.446,79.451,137120000.0
2007-05-25 16:19:00,79.441,79.464,79.433,79.433,153850000.0
2007-05-25 16:20:00,79.439,79.446,79.426,79.446,130760000.0
2007-05-25 16:21:00,79.422,79.438,79.41,79.41,123440000.0
2007-05-25 16:22:00,79.437,79.442,79.421,79.421,95130000.0
2007-05-25 16:23:00,79.412,79.443,79.412,79.435,82560000.0
2007-05-25 16:24:00,79.429,79.437,79.409,79.427,70320000.0
2007-05-25 16:25:00,79.425,79.425,79.407,79.415,14080000.0
2007-05-25 16:26:00,79.428,79.428,79.423,79.427,70360000.0
2007-05-25 16:27:00,79.421,79.449,79.421,79.443,13970000.0
2007-05-25 16:28:00,79.414,79.439,79.414,79.439,11820000.0
2007-05-25 16:29:00,79.425,79.425,79.414,79.425,71170000.0
2007-05-25 16:30:00,79.462,79.462,79.44,79.446,17910000.0
2007-05-25 16:31:00,79.443,79.451,79.431,79.431,14730000.0
2007-05-25 16:32:00,79.448,79.455,79.425,79.455,130870000.0
2007-05-25 16:33:00,79.455,79.483,79.455,79.483,121140000.0
2007-05-25 16:34:00,79.457,79.457,79.45,79.45,93140000.0
2007-05-25 16:35:00,79.467,79.472,79.446,79.446,79430000.0
2007-05-25 16:36:00,79.453,79.477,79.432,79.432,70950000.0
2007-05-25 16:37:00,79.441,79.46,79.441,79.46,6190000.0
2007-05-25 16:39:00,79.476,79.476,79.47,79.47,86540000.0
2007-05-25 16:40:00,79.463,79.483,79.463,79.477,76980000.0
2007-05-25 16:41:00,79.487,79.488,79.483,79.488,68180000.0
2007-05-25 16:42:00,79.477,79.509,79.477,79.509,12200000.0
2007-05-25 16:43:00,79.49,79.507,79.48,79.493,22520000.0
2007-05-25 16:44:00,79.502,79.502,79.469,79.486,72880000.0
2007-05-25 16:45:00,79.5,79.521,79.489,79.52,16740000.0
2007-05-25 16:46:00,79.484,79.498,79.482,79.492,13560000.0
2007-05-25 16:47:00,79.478,79.492,79.465,79.486,79270000.0
2007-05-25 16:48:00,79.497,79.497,79.46,79.485,67180000.0
2007-05-25 16:49:00,79.455,79.471,79.452,79.471,13700000.0
2007-05-25 16:50:00,79.486,79.486,79.464,79.476,134500000.0
2007-05-25 16:51:00,79.474,79.482,79.461,79.475,131490000.0
2007-05-25 16:52:00,79.449,79.457,79.449,79.457,88630000.0
2007-05-25 16:53:00,79.453,79.482,79.453,79.478,76720000.0
2007-05-25 16:54:00,79.486,79.499,79.464,79.479,68620000.0
2007-05-25 16:55:00,79.497,79.539,79.495,79.528,24630000.0
2007-05-25 16:56:00,79.534,79.535,79.507,79.512,137320000.0
2007-05-25 16:57:00,79.5,79.527,79.477,79.498,164990000.0
2007-05-25 16:58:00,79.504,79.504,79.485,79.488,171000000.0
2007-05-25 16:59:00,79.502,79.521,79.494,79.51,93520000.0
2007-05-25 17:00:00,79.519,79.545,79.508,79.516,133690000.0
2007-05-25 17:01:00,79.504,79.521,79.503,79.507,134470000.0
2007-05-25 17:02:00,79.505,79.537,79.505,79.532,87300000.0
2007-05-25 17:03:00,79.529,79.554,79.524,79.529,111720000.0
2007-05-25 17:04:00,79.536,79.572,79.536,79.572,63630000.0
2007-05-25 17:05:00,79.565,79.574,79.551,79.564,65290000.0
2007-05-25 17:06:00,79.579,79.579,79.538,79.56,92680000.0
2007-05-25 17:07:00,79.531,79.547,79.528,79.53,88710000.0
2007-05-25 17:08:00,79.524,79.549,79.522,79.523,152000000.0
2007-05-25 17:09:00,79.569,79.569,79.523,79.523,156450000.0
2007-05-25 17:10:00,79.532,79.551,79.521,79.532,130160000.0
2007-05-25 17:11:00,79.548,79.553,79.534,79.547,139360000.0
2007-05-25 17:12:00,79.562,79.585,79.562,79.577,149970000.0
2007-05-25 17:13:00,79.548,79.563,79.535,79.563,128210000.0
2007-05-25 17:14:00,79.56,79.56,79.556,79.557,124420000.0
2007-05-25 17:15:00,79.535,79.579,79.535,79.54,90800000.0
2007-05-25 17:16:00,79.53,79.536,79.529,79.529,76950000.0
2007-05-25 17:17:00,79.544,79.568,79.544,79.55,61960000.0
2007-05-25 17:18:00,79.553,79.571,79.551,79.571,12810000.0
2007-05-25 17:19:00,79.551,79.566,79.551,79.566,78390000.0
2007-05-25 17:20:00,79.573,79.573,79.549,79.559,69180000.0
2007-05-25 17:21:00,79.567,79.585,79.562,79.562,17830000.0
2007-05-25 17:22:00,79.562,79.578,79.557,79.578,11830000.0
2007-05-25 17:23:00,79.578,79.581,79.574,79.579,123610000.0
2007-05-25 17:24:00,79.585,79.597,79.545,79.569,147910000.0
2007-05-25 17:25:00,79.585,79.585,79.546,79.564,144620000.0
2007-05-25 17:26:00,79.55,79.569,79.544,79.544,129780000.0
2007-05-25 17:27:00,79.552,79.57,79.524,79.524,123230000.0
2007-05-25 17:28:00,79.531,79.552,79.526,79.531,91570000.0
2007-05-25 17:29:00,79.542,79.56,79.536,79.558,81310000.0
2007-05-25 17:30:00,79.532,79.555,79.532,79.542,66580000.0
2007-05-25 17:31:00,79.542,79.558,79.54,79.558,12420000.0
2007-05-25 17:32:00,79.567,79.569,79.559,79.569,138840000.0
2007-05-25 17:33:00,79.569,79.575,79.556,79.575,122650000.0
2007-05-25 17:34:00,79.552,79.57,79.552,79.56,93550000.0
2007-05-25 17:35:00,79.552,79.578,79.552,79.578,79230000.0
2007-05-25 17:36:00,79.594,79.594,79.556,79.571,68050000.0
2007-05-25 17:37:00,79.573,79.573,79.554,79.563,17770000.0
2007-05-25 17:38:00,79.563,79.583,79.563,79.57,78960000.0
2007-05-25 17:39:00,79.588,79.588,79.583,79.587,67580000.0
2007-05-25 17:40:00,79.556,79.581,79.553,79.581,13000000.0
2007-05-25 17:41:00,79.575,79.58,79.559,79.559,70490000.0
2007-05-25 17:42:00,79.584,79.591,79.562,79.562,11090000.0
2007-05-25 17:43:00,79.558,79.566,79.554,79.558,54230000.0
2007-05-25 17:44:00,79.574,79.58,79.555,79.579,133420000.0
2007-05-25 17:45:00,79.571,79.586,79.571,79.577,163060000.0
2007-05-25 17:46:00,79.58,79.59,79.579,79.581,167440000.0
2007-05-25 17:47:00,79.589,79.589,79.587,79.588,90050000.0
2007-05-25 17:48:00,79.57,79.603,79.57,79.58,131100000.0
2007-05-25 17:49:00,79.593,79.598,79.587,79.591,138280000.0
2007-05-25 17:50:00,79.595,79.595,79.589,79.594,91050000.0
2007-05-25 17:51:00,79.595,79.599,79.594,79.597,113240000.0
2007-05-25 17:52:00,79.586,79.597,79.586,79.591,57660000.0
2007-05-25 17:53:00,79.553,79.57,79.553,79.567,60870000.0
2007-05-25 17:54:00,79.583,79.594,79.556,79.556,95840000.0
2007-05-25 17:55:00,79.556,79.557,79.549,79.549,89080000.0
2007-05-25 17:56:00,79.583,79.592,79.58,79.583,156690000.0
2007-05-25 17:57:00,79.583,79.59,79.583,79.587,168540000.0
2007-05-25 17:58:00,79.558,79.561,79.554,79.559,125000000.0
2007-05-25 17:59:00,79.596,79.596,79.589,79.589,138080000.0
2007-05-25 18:00:00,79.588,79.621,79.588,79.599,150290000.0
2007-05-25 18:01:00,79.608,79.616,79.601,79.616,135340000.0
2007-05-25 18:02:00,79.611,79.615,79.603,79.615,127780000.0
2007-05-25 18:03:00,79.627,79.627,79.62,79.62,89960000.0
2007-05-25 18:04:00,79.585,79.588,79.581,79.586,73990000.0
2007-05-25 18:05:00,79.577,79.579,79.573,79.576,76120000.0
2007-05-25 18:06:00,79.589,79.606,79.573,79.606,11260000.0
2007-05-25 18:07:00,79.633,79.633,79.603,79.613,82810000.0
2007-05-25 18:08:00,79.597,79.608,79.58,79.59,71390000.0
2007-05-25 18:09:00,79.624,79.624,79.617,79.623,13450000.0
2007-05-25 18:10:00,79.581,79.613,79.581,79.613,81800000.0
2007-05-25 18:11:00,79.599,79.599,79.593,79.597,70460000.0
2007-05-25 18:12:00,79.62,79.625,79.619,79.619,14270000.0
2007-05-25 18:13:00,79.598,79.602,79.597,79.6,81670000.0
2007-05-25 18:14:00,79.57,79.575,79.568,79.575,71030000.0
2007-05-25 18:15:00,79.576,79.593,79.565,79.565,11830000.0
2007-05-25 18:16:00,79.567,79.59,79.556,79.586,91910000.0
2007-05-25 18:17:00,79.594,79.606,79.567,79.606,80320000.0
2007-05-25 18:18:00,79.599,79.616,79.571,79.571,64680000.0
2007-05-25 18:19:00,79.579,79.579,79.579,79.579,4880000.0
2007-05-25 18:20:00,79.605,79.62,79.58,79.596,127600000.0
2007-05-25 18:21:00,79.593,79.629,79.584,79.617,140060000.0
2007-05-25 18:22:00,79.598,79.619,79.588,79.591,150120000.0
2007-05-25 18:23:00,79.627,79.629,79.619,79.629,139090000.0
2007-05-25 18:24:00,79.585,79.609,79.576,79.582,125770000.0
2007-05-25 18:25:00,79.598,79.621,79.59,79.598,96220000.0
2007-05-25 18:26:00,79.625,79.64,79.606,79.629,76090000.0
2007-05-25 18:27:00,79.637,79.638,79.633,79.638,77540000.0
2007-05-25 18:28:00,79.576,79.613,79.575,79.6,18110000.0
2007-05-25 18:30:00,79.584,79.621,79.575,79.616,144290000.0
2007-05-25 18:32:00,79.579,79.609,79.572,79.609,135650000.0
2007-05-25 18:33:00,79.604,79.618,79.604,79.608,125870000.0
2007-05-25 18:34:00,79.599,79.616,79.599,79.616,93350000.0
2007-05-25 18:35:00,79.609,79.617,79.609,79.617,84870000.0
2007-05-25 18:36:00,79.591,79.624,79.587,79.624,75680000.0
2007-05-25 18:37:00,79.589,79.589,79.589,79.589,3420000.0
2007-05-25 18:38:00,79.629,79.629,79.623,79.626,73810000.0
2007-05-25 18:39:00,79.621,79.621,79.621,79.621,5110000.0
2007-05-25 18:40:00,79.625,79.63,79.593,79.623,91690000.0
2007-05-25 18:41:00,79.615,79.616,79.61,79.611,74840000.0
2007-05-25 18:42:00,79.613,79.613,79.581,79.581,71560000.0
2007-05-25 18:43:00,79.599,79.605,79.599,79.605,5340000.0
2007-05-25 18:44:00,79.59,79.608,79.589,79.608,79840000.0
2007-05-25 18:45:00,79.6,79.617,79.568,79.617,71400000.0
2007-05-25 18:46:00,79.615,79.625,79.607,79.624,23960000.0
2007-05-25 18:47:00,79.634,79.637,79.605,79.637,79840000.0
2007-05-25 18:48:00,79.629,79.629,79.623,79.626,67410000.0
2007-05-25 18:49:00,79.603,79.621,79.602,79.602,17870000.0
2007-05-25 18:50:00,79.619,79.625,79.619,79.625,70030000.0
2007-05-25 18:51:00,79.618,79.625,79.604,79.604,11680000.0
2007-05-25 18:52:00,79.627,79.634,79.615,79.633,150100000.0
2007-05-25 18:53:00,79.63,79.637,79.629,79.637,132870000.0
2007-05-25 18:54:00,79.636,79.636,79.621,79.621,125760000.0
2007-05-25 18:55:00,79.648,79.65,79.646,79.648,96640000.0
2007-05-25 18:56:00,79.611,79.641,79.611,79.636,79230000.0
2007-05-25 18:57:00,79.649,79.649,79.643,79.647,65820000.0
2007-05-25 18:58:00,79.621,79.642,79.621,79.637,16570000.0
2007-05-25 18:59:00,79.642,79.642,79.607,79.613,61880000.0
2007-05-25 19:00:00,79.633,79.633,79.605,79.625,95840000.0
2007-05-25 19:01:00,79.611,79.641,79.611,79.641,86500000.0
2007-05-25 19:02:00,79.613,79.63,79.606,79.606,162220000.0
2007-05-25 19:03:00,79.613,79.634,79.613,79.634,169100000.0
2007-05-25 19:04:00,79.618,79.618,79.61,79.61,122850000.0
2007-05-25 19:05:00,79.601,79.606,79.599,79.599,139480000.0
2007-05-25 19:06:00,79.615,79.636,79.604,79.613,144460000.0
2007-05-25 19:07:00,79.599,79.6,79.594,79.6,139470000.0
2007-05-25 19:09:00,79.629,79.634,79.622,79.628,94650000.0
2007-05-25 19:10:00,79.638,79.656,79.635,79.656,77470000.0
2007-05-25 19:11:00,79.603,79.631,79.602,79.602,71730000.0
2007-05-25 19:12:00,79.633,79.643,79.633,79.641,16550000.0
2007-05-25 19:13:00,79.588,79.596,79.588,79.596,10320000.0
2007-05-25 19:14:00,79.637,79.639,79.633,79.637,68960000.0
2007-05-25 19:15:00,79.631,79.639,79.631,79.634,9990000.0
2007-05-25 19:16:00,79.591,79.596,79.588,79.588,12850000.0
2007-05-25 19:17:00,79.599,79.6,79.594,79.6,128880000.0
2007-05-25 19:18:00,79.635,79.635,79.593,79.593,124920000.0
2007-05-25 19:19:00,79.605,79.631,79.605,79.626,92620000.0
2007-05-25 19:21:00,79.638,79.643,79.632,79.633,72130000.0
2007-05-25 19:23:00,79.593,79.598,79.589,79.589,125640000.0
2007-05-25 19:24:00,79.601,79.624,79.596,79.601,100570000.0
2007-05-25 19:27:00,79.64,79.647,79.631,79.631,10510000.0
2007-05-25 19:28:00,79.592,79.611,79.592,79.611,10740000.0
2007-05-25 19:29:00,79.622,79.622,79.588,79.614,79190000.0
2007-05-25 19:30:00,79.604,79.622,79.596,79.602,69250000.0
2007-05-25 19:31:00,79.595,79.612,79.595,79.612,8630000.0
2007-05-25 19:32:00,79.599,79.599,79.593,79.596,71010000.0
2007-05-25 19:33:00,79.6,79.619,79.6,79.604,10330000.0
2007-05-25 19:34:00,79.613,79.642,79.613,79.636,137590000.0
2007-05-25 19:35:00,79.601,79.618,79.597,79.6,125990000.0
2007-05-25 19:36:00,79.64,79.64,79.597,79.6,92840000.0
2007-05-25 19:39:00,79.648,79.648,79.648,79.648,4510000.0
2007-05-25 19:40:00,79.588,79.591,79.587,79.589,73620000.0
2007-05-25 19:42:00,79.632,79.632,79.602,79.602,92260000.0
2007-05-25 19:44:00,79.58,79.609,79.58,79.609,63240000.0
2007-05-25 19:45:00,79.595,79.629,79.595,79.629,10000000.0
2007-05-25 19:46:00,79.617,79.622,79.594,79.616,145470000.0
2007-05-25 19:47:00,79.604,79.628,79.604,79.625,124560000.0
2007-05-25 19:48:00,79.597,79.626,79.592,79.601,122570000.0
2007-05-25 19:49:00,79.615,79.615,79.593,79.593,86930000.0
2007-05-25 19:50:00,79.578,79.596,79.572,79.596,75730000.0
2007-05-25 19:51:00,79.618,79.618,79.613,79.616,65380000.0
2007-05-25 19:52:00,79.594,79.604,79.594,79.604,3760000.0
2007-05-25 19:53:00,79.578,79.585,79.576,79.579,124370000.0
2007-05-25 19:54:00,79.616,79.616,79.582,79.582,5820000.0
2007-05-25 19:55:00,79.596,79.614,79.586,79.614,141750000.0
2007-05-25 19:56:00,79.572,79.616,79.57,79.57,141640000.0
2007-05-25 19:57:00,79.576,79.602,79.568,79.598,22420000.0
2007-05-25 19:59:00,79.594,79.599,79.562,79.566,46680000.0
2007-05-25 20:00:00,79.621,79.621,79.617,79.617,4510000.0
2007-05-25 20:02:00,79.561,79.588,79.561,79.573,117950000.0
2007-05-25 20:03:00,79.562,79.603,79.562,79.603,75770000.0
2007-05-25 20:04:00,79.606,79.606,79.606,79.606,1500000.0
2007-05-25 20:06:00,79.61,79.61,79.587,79.606,13140000.0
2007-05-25 20:07:00,79.587,79.616,79.577,79.616,75260000.0
2007-05-25 20:08:00,79.591,79.594,79.588,79.589,98650000.0
2007-05-25 20:09:00,79.628,79.631,79.621,79.626,17310000.0
2007-05-25 20:10:00,79.631,79.631,79.623,79.627,12410000.0
2007-05-25 20:12:00,79.63,79.632,79.627,79.63,86450000.0
2007-05-25 20:13:00,79.587,79.628,79.587,79.62,77930000.0
2007-05-25 20:15:00,79.612,79.637,79.609,79.634,96690000.0
2007-05-25 20:16:00,79.626,79.629,79.624,79.627,116500000.0
2007-05-25 20:18:00,79.633,79.643,79.633,79.638,87600000.0
2007-05-25 20:20:00,79.592,79.611,79.592,79.611,68180000.0
2007-05-25 20:21:00,79.625,79.634,79.625,79.626,82330000.0
2007-05-25 20:22:00,79.615,79.615,79.615,79.615,2440000.0
2007-05-25 20:24:00,79.618,79.621,79.617,79.619,79260000.0
2007-05-25 20:27:00,79.629,79.63,79.625,79.629,89910000.0
2007-05-25 20:30:00,79.606,79.606,79.598,79.598,65230000.0
2007-05-25 20:32:00,79.625,79.63,79.624,79.628,104130000.0
2007-05-25 20:33:00,79.621,79.626,79.621,79.626,6420000.0
2007-05-25 20:35:00,79.621,79.624,79.584,79.624,90410000.0
2007-05-25 20:36:00,79.638,79.638,79.638,79.638,2440000.0
2007-05-25 20:37:00,79.599,79.599,79.596,79.597,61660000.0
2007-05-25 20:39:00,79.628,79.632,79.627,79.629,77980000.0
2007-05-25 20:41:00,79.58,79.588,79.58,79.588,70610000.0
2007-05-25 20:42:00,79.617,79.617,79.617,79.617,1730000.0
2007-05-25 20:45:00,79.636,79.636,79.63,79.63,7920000.0
2007-05-25 20:46:00,79.58,79.587,79.571,79.571,9570000.0
2007-05-25 20:47:00,79.561,79.568,79.56,79.565,118440000.0
2007-05-25 20:48:00,79.605,79.605,79.599,79.6,8760000.0
2007-05-25 20:51:00,79.618,79.621,79.617,79.619,77650000.0
2007-05-25 20:54:00,79.603,79.609,79.596,79.597,174970000.0
2007-05-25 20:56:00,79.57,79.571,79.567,79.569,74630000.0
2007-05-25 20:57:00,79.583,79.601,79.566,79.572,123700000.0
2007-05-25 20:58:00,79.605,79.62,79.605,79.62,7320000.0
2007-05-25 21:00:00,79.637,79.639,79.63,79.631,73260000.0
2007-05-25 21:02:00,79.601,79.603,79.595,79.597,107710000.0
2007-05-25 21:03:00,79.627,79.627,79.618,79.625,144240000.0
2007-05-25 21:04:00,79.603,79.603,79.59,79.591,127610000.0
2007-05-25 21:05:00,79.599,79.602,79.595,79.602,70670000.0
2007-05-25 21:06:00,79.637,79.637,79.611,79.611,5860000.0
2007-05-25 21:07:00,79.604,79.604,79.596,79.6,83940000.0
2007-05-25 21:08:00,79.613,79.614,79.605,79.605,122830000.0
2007-05-25 21:09:00,79.621,79.626,79.603,79.605,18300000.0
2007-05-25 21:10:00,79.597,79.604,79.595,79.604,7700000.0
2007-05-25 21:12:00,79.651,79.651,79.61,79.61,6390000.0
2007-05-25 21:13:00,79.608,79.61,79.607,79.608,80830000.0
2007-05-25 21:14:00,79.599,79.606,79.599,79.599,85580000.0
2007-05-25 21:15:00,79.614,79.641,79.614,79.637,88290000.0
2007-05-25 21:18:00,79.621,79.658,79.613,79.613,108450000.0
2007-05-25 21:19:00,79.613,79.616,79.609,79.61,72570000.0
2007-05-25 21:20:00,79.616,79.621,79.6,79.6,97480000.0
2007-05-25 21:21:00,79.614,79.655,79.614,79.655,61030000.0
2007-05-25 21:24:00,79.642,79.642,79.612,79.612,56260000.0
2007-05-25 21:25:00,79.613,79.653,79.613,79.653,88470000.0
2007-05-25 21:26:00,79.648,79.653,79.642,79.645,90560000.0
2007-05-25 21:27:00,79.684,79.685,79.681,79.681,4510000.0
2007-05-25 21:28:00,79.613,79.618,79.612,79.615,7710000.0
2007-05-25 21:29:00,79.606,79.616,79.606,79.616,77990000.0
2007-05-25 21:30:00,79.623,79.623,79.61,79.61,5460000.0
2007-05-25 21:32:00,79.619,79.62,79.609,79.61,91360000.0
2007-05-25 21:33:00,79.649,79.649,79.616,79.621,17470000.0
2007-05-25 21:36:00,79.629,79.674,79.629,79.634,117950000.0
2007-05-25 21:37:00,79.638,79.64,79.627,79.627,99560000.0
2007-05-25 21:38:00,79.622,79.63,79.621,79.628,117530000.0
2007-05-25 21:39:00,79.666,79.666,79.662,79.662,2820000.0
2007-05-25 21:42:00,79.643,79.665,79.643,79.665,77420000.0
2007-05-25 21:45:00,79.65,79.687,79.646,79.663,79340000.0
2007-05-25 21:46:00,79.648,79.648,79.635,79.635,86070000.0
2007-05-25 21:47:00,79.645,79.65,79.645,79.649,63080000.0
2007-05-25 21:48:00,79.667,79.667,79.661,79.661,92750000.0
2007-05-25 21:49:00,79.648,79.65,79.647,79.648,65510000.0
2007-05-25 21:51:00,79.683,79.683,79.663,79.663,96500000.0
2007-05-25 21:54:00,79.689,79.689,79.686,79.687,100760000.0
2007-05-25 21:55:00,79.649,79.658,79.648,79.658,87680000.0
2007-05-25 21:56:00,79.648,79.653,79.646,79.648,77610000.0
2007-05-25 21:57:00,79.679,79.679,79.679,79.679,3000000.0
2007-05-25 22:00:00,79.696,79.696,79.683,79.683,105410000.0
2007-05-25 22:02:00,79.635,79.639,79.629,79.631,115470000.0
2007-05-25 22:03:00,79.636,79.661,79.636,79.64,17510000.0
2007-05-25 22:04:00,79.63,79.639,79.629,79.629,55920000.0
2007-05-25 22:05:00,79.635,79.636,79.627,79.627,64470000.0
2007-05-25 22:06:00,79.645,79.674,79.637,79.637,113180000.0
2007-05-25 22:07:00,79.638,79.64,79.634,79.637,143750000.0
2007-05-25 22:08:00,79.648,79.649,79.647,79.648,81490000.0
2007-05-25 22:09:00,79.656,79.675,79.653,79.662,15210000.0
2007-05-25 22:11:00,79.639,79.649,79.637,79.648,114480000.0
2007-05-25 22:12:00,79.663,79.687,79.663,79.687,85720000.0
2007-05-25 22:13:00,79.669,79.67,79.668,79.669,54850000.0
2007-05-25 22:15:00,79.716,79.717,79.711,79.711,75450000.0
2007-05-25 22:17:00,79.662,79.667,79.661,79.667,59010000.0
2007-05-25 22:18:00,79.694,79.694,79.666,79.666,6760000.0
2007-05-25 22:21:00,79.668,79.685,79.658,79.685,74840000.0
2007-05-25 22:24:00,79.662,79.694,79.662,79.67,74210000.0
2007-05-25 22:25:00,79.684,79.7,79.676,79.689,93720000.0
2007-05-25 22:26:00,79.682,79.709,79.676,79.709,50890000.0
2007-05-25 22:27:00,79.717,79.747,79.707,79.743,12210000.0
2007-05-25 22:28:00,79.711,79.73,79.7,79.73,10140000.0
2007-05-25 22:29:00,79.729,79.744,79.713,79.744,76830000.0
2007-05-25 22:30:00,79.736,79.736,79.716,79.729,78220000.0
2007-05-25 22:31:00,79.719,79.723,79.706,79.709,38690000.0
2007-05-25 22:32:00,79.7,79.716,79.7,79.716,115060000.0
2007-05-25 22:33:00,79.712,79.733,79.712,79.733,109390000.0
2007-05-25 22:34:00,79.701,79.707,79.699,79.699,83820000.0
2007-05-25 22:36:00,79.746,79.746,79.741,79.741,7180000.0
2007-05-25 22:37:00,79.708,79.717,79.708,79.717,112010000.0
2007-05-25 22:39:00,79.747,79.747,79.712,79.712,47490000.0
2007-05-25 22:40:00,79.711,79.711,79.705,79.705,3940000.0
2007-05-25 22:41:00,79.69,79.696,79.69,79.696,13020000.0
2007-05-25 22:42:00,79.723,79.723,79.676,79.676,28760000.0
2007-05-25 22:45:00,79.684,79.684,79.649,79.649,6050000.0
2007-05-25 22:46:00,79.645,79.645,79.638,79.638,120800000.0
2007-05-25 22:47:00,79.644,79.657,79.601,79.657,40500000.0
2007-05-25 22:48:00,79.689,79.689,79.687,79.688,32190000.0
2007-05-25 22:49:00,79.65,79.651,79.637,79.637,13750000.0
2007-05-25 22:50:00,79.646,79.648,79.64,79.64,73290000.0
2007-05-25 22:51:00,79.668,79.67,79.667,79.668,106160000.0
2007-05-25 22:53:00,79.646,79.647,79.64,79.646,116660000.0
2007-05-25 22:54:00,79.687,79.689,79.683,79.685,112420000.0
2007-05-25 22:55:00,79.639,79.645,79.638,79.645,41750000.0
2007-05-25 22:56:00,79.639,79.656,79.639,79.656,32520000.0
2007-05-25 22:57:00,79.669,79.693,79.657,79.693,40080000.0
2007-05-25 22:58:00,79.658,79.658,79.656,79.656,4320000.0
2007-05-25 22:59:00,79.667,79.668,79.666,79.666,31940000.0
2007-05-28 02:00:00,79.65,79.65,79.625,79.625,66710000.0
2007-05-28 02:01:00,79.626,79.629,79.619,79.62,76000000.0
2007-05-28 02:02:00,79.609,79.617,79.609,79.617,90780000.0
2007-05-28 02:03:00,79.648,79.65,79.646,79.65,117080000.0
2007-05-28 02:04:00,79.613,79.617,79.61,79.613,132170000.0
2007-05-28 02:05:00,79.604,79.619,79.603,79.608,143680000.0
2007-05-28 02:06:00,79.631,79.686,79.631,79.68,138390000.0
2007-05-28 02:07:00,79.612,79.619,79.61,79.611,123620000.0
2007-05-28 02:08:00,79.615,79.618,79.607,79.611,150390000.0
2007-05-28 02:09:00,79.611,79.643,79.611,79.625,155180000.0
2007-05-28 02:10:00,79.612,79.617,79.61,79.61,83230000.0
2007-05-28 02:11:00,79.603,79.613,79.603,79.607,92460000.0
2007-05-28 02:12:00,79.608,79.634,79.604,79.604,68310000.0
2007-05-28 02:13:00,79.609,79.609,79.604,79.605,55880000.0
2007-05-28 02:14:00,79.6,79.606,79.599,79.599,117110000.0
2007-05-28 02:15:00,79.59,79.606,79.584,79.586,82760000.0
2007-05-28 02:16:00,79.597,79.6,79.591,79.594,135790000.0
2007-05-28 02:17:00,79.603,79.613,79.595,79.602,129480000.0
2007-05-28 02:18:00,79.632,79.632,79.616,79.617,88260000.0
2007-05-28 02:19:00,79.603,79.613,79.603,79.611,157440000.0
2007-05-28 02:21:00,79.642,79.642,79.615,79.625,110010000.0
2007-05-28 02:22:00,79.611,79.618,79.608,79.608,49020000.0
2007-05-28 02:23:00,79.618,79.62,79.616,79.618,100010000.0
2007-05-28 02:24:00,79.654,79.654,79.616,79.618,152890000.0
2007-05-28 02:25:00,79.615,79.616,79.609,79.616,94030000.0
2007-05-28 02:26:00,79.608,79.615,79.601,79.613,85410000.0
2007-05-28 02:27:00,79.647,79.647,79.617,79.617,128080000.0
2007-05-28 02:28:00,79.615,79.62,79.611,79.611,136690000.0
2007-05-28 02:30:00,79.638,79.638,79.631,79.631,93900000.0
2007-05-28 02:32:00,79.592,79.606,79.592,79.606,69610000.0
2007-05-28 02:33:00,79.638,79.639,79.637,79.639,88010000.0
2007-05-28 02:35:00,79.598,79.6,79.597,79.6,57160000.0
2007-05-28 02:36:00,79.637,79.638,79.63,79.631,35310000.0
2007-05-28 02:39:00,79.617,79.619,79.616,79.618,62260000.0
2007-05-28 02:42:00,79.595,79.633,79.595,79.633,57690000.0
2007-05-28 02:43:00,79.608,79.609,79.607,79.608,79580000.0
2007-05-28 02:44:00,79.618,79.618,79.611,79.615,96350000.0
2007-05-28 02:45:00,79.615,79.667,79.614,79.619,81180000.0
2007-05-28 02:46:00,79.609,79.609,79.607,79.609,41030000.0
2007-05-28 02:47:00,79.598,79.608,79.598,79.606,66860000.0
2007-05-28 02:48:00,79.608,79.621,79.595,79.595,61210000.0
2007-05-28 02:49:00,79.596,79.596,79.587,79.587,47960000.0
2007-05-28 02:50:00,79.597,79.597,79.588,79.588,67530000.0
2007-05-28 02:51:00,79.584,79.611,79.584,79.591,60600000.0
2007-05-28 02:52:00,79.583,79.596,79.581,79.585,70970000.0
2007-05-28 02:53:00,79.58,79.586,79.58,79.58,72680000.0
2007-05-28 02:54:00,79.598,79.601,79.585,79.586,35610000.0
2007-05-28 02:55:00,79.585,79.586,79.579,79.579,51560000.0
2007-05-28 02:56:00,79.585,79.587,79.578,79.58,74480000.0
2007-05-28 02:57:00,79.592,79.627,79.589,79.615,72030000.0
2007-05-28 02:58:00,79.6,79.607,79.599,79.6,72820000.0
2007-05-28 02:59:00,79.607,79.607,79.601,79.604,79310000.0
2007-05-28 03:00:00,79.643,79.643,79.608,79.622,105750000.0
2007-05-28 03:01:00,79.589,79.596,79.584,79.593,61010000.0
2007-05-28 03:02:00,79.604,79.609,79.583,79.597,66430000.0
2007-05-28 03:03:00,79.602,79.608,79.588,79.591,29530000.0
2007-05-28 03:05:00,79.583,79.604,79.583,79.601,72980000.0
2007-05-28 03:06:00,79.597,79.646,79.597,79.62,61670000.0
2007-05-28 03:07:00,79.621,79.631,79.608,79.625,91770000.0
2007-05-28 03:08:00,79.615,79.617,79.599,79.611,68240000.0
2007-05-28 03:09:00,79.598,79.625,79.598,79.625,93280000.0
2007-05-28 03:10:00,79.588,79.59,79.585,79.588,102770000.0
2007-05-28 03:12:00,79.622,79.622,79.589,79.589,98760000.0
2007-05-28 03:13:00,79.579,79.607,79.579,79.588,126000000.0
2007-05-28 03:14:00,79.59,79.607,79.586,79.606,85050000.0
2007-05-28 03:15:00,79.627,79.627,79.597,79.597,68510000.0
2007-05-28 03:16:00,79.593,79.596,79.588,79.591,79550000.0
2007-05-28 03:17:00,79.598,79.618,79.587,79.599,109870000.0
2007-05-28 03:18:00,79.618,79.633,79.587,79.62,39650000.0
2007-05-28 03:21:00,79.647,79.65,79.647,79.648,54910000.0
2007-05-28 03:22:00,79.604,79.617,79.599,79.6,32340000.0
2007-05-28 03:23:00,79.59,79.596,79.59,79.594,61860000.0
2007-05-28 03:24:00,79.591,79.628,79.59,79.59,53380000.0
2007-05-28 03:25:00,79.595,79.597,79.591,79.593,119930000.0
2007-05-28 03:27:00,79.586,79.61,79.586,79.605,110870000.0
2007-05-28 03:29:00,79.599,79.61,79.586,79.592,114690000.0
2007-05-28 03:30:00,79.636,79.638,79.63,79.633,127930000.0
2007-05-28 03:31:00,79.596,79.597,79.591,79.591,84250000.0
2007-05-28 03:33:00,79.614,79.647,79.614,79.627,26390000.0
2007-05-28 03:34:00,79.596,79.603,79.588,79.603,41250000.0
2007-05-28 03:36:00,79.586,79.63,79.586,79.62,44320000.0
2007-05-28 03:37:00,79.598,79.6,79.594,79.598,114510000.0
2007-05-28 03:39:00,79.599,79.6,79.597,79.598,46810000.0
2007-05-28 03:42:00,79.638,79.639,79.638,79.638,68330000.0
2007-05-28 03:43:00,79.607,79.615,79.603,79.603,114570000.0
2007-05-28 03:44:00,79.608,79.61,79.607,79.608,94980000.0
2007-05-28 03:45:00,79.614,79.617,79.609,79.612,92890000.0
2007-05-28 03:47:00,79.607,79.621,79.605,79.621,39760000.0
2007-05-28 03:48:00,79.615,79.635,79.6,79.62,63180000.0
2007-05-28 03:49:00,79.606,79.634,79.597,79.617,68830000.0
2007-05-28 03:50:00,79.588,79.606,79.587,79.59,49400000.0
2007-05-28 03:51:00,79.584,79.609,79.573,79.586,59880000.0
2007-05-28 03:52:00,79.572,79.577,79.57,79.57,72030000.0
2007-05-28 03:53:00,79.581,79.594,79.577,79.577,64340000.0
2007-05-28 03:54:00,79.582,79.595,79.564,79.564,60830000.0
2007-05-28 03:55:00,79.567,79.567,79.561,79.565,47040000.0
2007-05-28 03:56:00,79.559,79.568,79.559,79.568,47670000.0
2007-05-28 03:57:00,79.571,79.602,79.569,79.572,103100000.0
2007-05-28 03:58:00,79.578,79.593,79.578,79.593,65870000.0
2007-05-28 04:00:00,79.602,79.608,79.592,79.594,69730000.0
2007-05-28 04:01:00,79.618,79.62,79.616,79.617,131780000.0
2007-05-28 04:02:00,79.597,79.597,79.59,79.59,100800000.0
2007-05-28 04:03:00,79.6,79.612,79.587,79.611,53580000.0
2007-05-28 04:05:00,79.586,79.586,79.58,79.581,20660000.0
2007-05-28 04:06:00,79.597,79.629,79.597,79.629,53290000.0
2007-05-28 04:07:00,79.582,79.587,79.58,79.586,76800000.0
2007-05-28 04:08:00,79.583,79.595,79.58,79.595,73970000.0
2007-05-28 04:09:00,79.628,79.633,79.621,79.633,58920000.0
2007-05-28 04:11:00,79.628,79.628,79.619,79.622,91990000.0
2007-05-28 04:12:00,79.591,79.614,79.59,79.594,100520000.0
2007-05-28 04:13:00,79.609,79.61,79.608,79.609,68130000.0
2007-05-28 04:15:00,79.602,79.619,79.598,79.615,94560000.0
2007-05-28 04:16:00,79.587,79.611,79.587,79.592,79690000.0
2007-05-28 04:17:00,79.585,79.602,79.585,79.601,83050000.0
2007-05-28 04:18:00,79.594,79.612,79.594,79.612,73180000.0
2007-05-28 04:19:00,79.587,79.613,79.587,79.594,82690000.0
2007-05-28 04:20:00,79.578,79.579,79.577,79.577,82800000.0
2007-05-28 04:21:00,79.597,79.631,79.597,79.631,72980000.0
2007-05-28 04:23:00,79.596,79.601,79.596,79.596,104350000.0
2007-05-28 04:24:00,79.624,79.626,79.6,79.6,63510000.0
2007-05-28 04:25:00,79.61,79.622,79.605,79.605,85520000.0
2007-05-28 04:26:00,79.591,79.623,79.591,79.623,87240000.0
2007-05-28 04:27:00,79.616,79.649,79.616,79.633,76250000.0
2007-05-28 04:28:00,79.63,79.63,79.604,79.604,121220000.0
2007-05-28 04:29:00,79.627,79.629,79.599,79.619,102770000.0
2007-05-28 04:30:00,79.595,79.616,79.595,79.609,68070000.0
2007-05-28 04:31:00,79.605,79.618,79.594,79.618,79130000.0
2007-05-28 04:32:00,79.616,79.618,79.615,79.616,88460000.0
2007-05-28 04:33:00,79.595,79.601,79.583,79.591,71370000.0
2007-05-28 04:34:00,79.595,79.595,79.59,79.593,37830000.0
2007-05-28 04:35:00,79.598,79.599,79.591,79.599,73310000.0
2007-05-28 04:36:00,79.599,79.647,79.599,79.64,68650000.0
2007-05-28 04:39:00,79.624,79.624,79.593,79.593,27810000.0
2007-05-28 04:42:00,79.629,79.634,79.622,79.63,116060000.0
2007-05-28 04:43:00,79.629,79.631,79.627,79.627,70790000.0
2007-05-28 04:44:00,79.608,79.628,79.607,79.607,38550000.0
2007-05-28 04:45:00,79.6,79.652,79.598,79.6,87770000.0
2007-05-28 04:46:00,79.601,79.638,79.595,79.611,49140000.0
2007-05-28 04:47:00,79.625,79.625,79.618,79.618,22920000.0
2007-05-28 04:48:00,79.6,79.639,79.596,79.619,32540000.0
2007-05-28 04:49:00,79.592,79.61,79.591,79.61,51280000.0
2007-05-28 04:51:00,79.617,79.62,79.616,79.619,92860000.0
2007-05-28 04:52:00,79.605,79.624,79.602,79.613,74990000.0
2007-05-28 04:53:00,79.604,79.628,79.6,79.627,42890000.0
2007-05-28 04:54:00,79.633,79.634,79.607,79.624,43820000.0
2007-05-28 04:55:00,79.596,79.635,79.596,79.635,56890000.0
2007-05-28 04:56:00,79.616,79.623,79.601,79.601,47970000.0
2007-05-28 04:57:00,79.622,79.633,79.622,79.622,64250000.0
2007-05-28 04:58:00,79.584,79.608,79.583,79.592,45000000.0
2007-05-28 05:00:00,79.626,79.626,79.619,79.621,48380000.0
2007-05-28 05:02:00,79.59,79.61,79.59,79.61,40050000.0
2007-05-28 05:03:00,79.628,79.628,79.625,79.625,30900000.0
2007-05-28 05:04:00,79.618,79.618,79.585,79.614,42150000.0
2007-05-28 05:05:00,79.605,79.609,79.603,79.607,111820000.0
2007-05-28 05:06:00,79.62,79.639,79.614,79.633,117210000.0
2007-05-28 05:08:00,79.618,79.62,79.617,79.618,108400000.0
2007-05-28 05:09:00,79.648,79.649,79.647,79.647,74970000.0
2007-05-28 05:11:00,79.601,79.607,79.6,79.6,31470000.0
2007-05-28 05:12:00,79.604,79.604,79.571,79.571,39580000.0
2007-05-28 05:13:00,79.574,79.575,79.568,79.57,108900000.0
2007-05-28 05:15:00,79.658,79.659,79.65,79.65,35480000.0
2007-05-28 05:17:00,79.583,79.602,79.583,79.6,27240000.0
2007-05-28 05:18:00,79.581,79.622,79.575,79.622,12590000.0
2007-05-28 05:20:00,79.589,79.613,79.589,79.613,45900000.0
2007-05-28 05:21:00,79.587,79.6,79.587,79.593,64590000.0
2007-05-28 05:22:00,79.594,79.611,79.593,79.611,105840000.0
2007-05-28 05:24:00,79.618,79.618,79.615,79.617,64720000.0
2007-05-28 05:25:00,79.602,79.623,79.602,79.616,83610000.0
2007-05-28 05:26:00,79.61,79.622,79.602,79.616,114700000.0
2007-05-28 05:27:00,79.631,79.631,79.595,79.602,120700000.0
2007-05-28 05:28:00,79.588,79.594,79.582,79.583,39470000.0
2007-05-28 05:29:00,79.588,79.591,79.583,79.588,77840000.0
2007-05-28 05:30:00,79.636,79.636,79.63,79.63,76110000.0
2007-05-28 05:33:00,79.607,79.609,79.605,79.609,47250000.0
2007-05-28 05:34:00,79.587,79.601,79.587,79.601,85060000.0
2007-05-28 05:35:00,79.613,79.613,79.602,79.602,80490000.0
2007-05-28 05:36:00,79.595,79.618,79.594,79.616,67400000.0
2007-05-28 05:39:00,79.618,79.618,79.617,79.618,51120000.0
2007-05-28 05:42:00,79.629,79.63,79.627,79.63,60510000.0
2007-05-28 05:43:00,79.598,79.599,79.59,79.591,55600000.0
2007-05-28 05:45:00,79.607,79.614,79.587,79.589,52220000.0
2007-05-28 05:46:00,79.581,79.61,79.576,79.61,59010000.0
2007-05-28 05:47:00,79.584,79.599,79.578,79.598,84720000.0
2007-05-28 05:48:00,79.618,79.619,79.607,79.609,112800000.0
2007-05-28 05:49:00,79.574,79.596,79.573,79.594,85480000.0
2007-05-28 05:51:00,79.618,79.619,79.617,79.617,72210000.0
2007-05-28 05:52:00,79.587,79.612,79.585,79.608,151380000.0
2007-05-28 05:53:00,79.573,79.584,79.568,79.582,108700000.0
2007-05-28 05:54:00,79.597,79.601,79.597,79.598,54690000.0
2007-05-28 05:55:00,79.568,79.596,79.567,79.584,64320000.0
2007-05-28 05:57:00,79.599,79.6,79.592,79.596,126370000.0
2007-05-28 05:58:00,79.567,79.585,79.564,79.564,106940000.0
2007-05-28 05:59:00,79.576,79.592,79.568,79.568,102210000.0
2007-05-28 06:00:00,79.616,79.616,79.61,79.612,81910000.0
2007-05-28 06:03:00,79.588,79.593,79.586,79.588,81010000.0
2007-05-28 06:04:00,79.566,79.569,79.559,79.56,91390000.0
2007-05-28 06:05:00,79.568,79.593,79.566,79.59,94930000.0
2007-05-28 06:06:00,79.607,79.607,79.596,79.596,92520000.0
2007-05-28 06:07:00,79.581,79.597,79.576,79.589,65490000.0
2007-05-28 06:08:00,79.599,79.618,79.587,79.61,98410000.0
2007-05-28 06:09:00,79.608,79.61,79.606,79.608,73970000.0
2007-05-28 06:10:00,79.584,79.587,79.581,79.582,77320000.0
2007-05-28 06:11:00,79.606,79.61,79.585,79.608,92320000.0
2007-05-28 06:12:00,79.615,79.621,79.587,79.613,56770000.0
2007-05-28 06:13:00,79.573,79.607,79.573,79.607,94590000.0
2007-05-28 06:14:00,79.613,79.613,79.572,79.611,81880000.0
2007-05-28 06:15:00,79.61,79.618,79.608,79.61,74410000.0
2007-05-28 06:18:00,79.609,79.609,79.607,79.608,77770000.0
2007-05-28 06:21:00,79.618,79.62,79.611,79.612,114340000.0
2007-05-28 06:22:00,79.608,79.627,79.608,79.614,98060000.0
2007-05-28 06:23:00,79.611,79.611,79.59,79.59,119800000.0
2007-05-28 06:24:00,79.606,79.609,79.605,79.608,85610000.0
2007-05-28 06:27:00,79.62,79.63,79.619,79.629,93610000.0
2007-05-28 06:30:00,79.605,79.605,79.597,79.597,72900000.0
2007-05-28 06:33:00,79.635,79.639,79.632,79.638,94030000.0
2007-05-28 06:34:00,79.578,79.579,79.564,79.564,93480000.0
2007-05-28 06:35:00,79.578,79.581,79.574,79.58,58720000.0
2007-05-28 06:36:00,79.637,79.637,79.626,79.626,80160000.0
2007-05-28 06:37:00,79.596,79.613,79.591,79.607,43850000.0
2007-05-28 06:38:00,79.627,79.628,79.602,79.612,57290000.0
2007-05-28 06:39:00,79.605,79.62,79.605,79.619,91280000.0
2007-05-28 06:40:00,79.617,79.618,79.614,79.616,78460000.0
2007-05-28 06:41:00,79.627,79.627,79.598,79.602,111440000.0
2007-05-28 06:42:00,79.635,79.636,79.62,79.62,69910000.0
2007-05-28 06:43:00,79.625,79.627,79.612,79.627,91300000.0
2007-05-28 06:44:00,79.617,79.619,79.615,79.619,80770000.0
2007-05-28 06:45:00,79.656,79.657,79.649,79.649,81650000.0
2007-05-28 06:46:00,79.59,79.596,79.589,79.595,80520000.0
2007-05-28 06:48:00,79.637,79.639,79.634,79.637,73610000.0
2007-05-28 06:51:00,79.632,79.632,79.595,79.601,114380000.0
2007-05-28 06:52:00,79.584,79.593,79.584,79.585,89970000.0
2007-05-28 06:54:00,79.612,79.612,79.609,79.609,75540000.0
2007-05-28 06:55:00,79.602,79.609,79.599,79.606,121560000.0
2007-05-28 06:56:00,79.581,79.608,79.568,79.608,142220000.0
2007-05-28 06:57:00,79.584,79.599,79.58,79.589,108580000.0
2007-05-28 07:00:00,79.617,79.628,79.614,79.618,112610000.0
2007-05-28 07:02:00,79.603,79.611,79.597,79.598,114180000.0
2007-05-28 07:03:00,79.589,79.591,79.587,79.59,76430000.0
2007-05-28 07:04:00,79.573,79.582,79.569,79.569,133530000.0
2007-05-28 07:05:00,79.56,79.576,79.558,79.569,171460000.0
2007-05-28 07:06:00,79.576,79.627,79.576,79.583,173420000.0
2007-05-28 07:07:00,79.57,79.574,79.567,79.567,99340000.0
2007-05-28 07:09:00,79.607,79.61,79.607,79.609,52820000.0
2007-05-28 07:10:00,79.582,79.59,79.556,79.583,98030000.0
2007-05-28 07:12:00,79.575,79.581,79.573,79.579,124660000.0
2007-05-28 07:15:00,79.584,79.588,79.578,79.582,109890000.0
2007-05-28 07:18:00,79.577,79.601,79.576,79.601,71060000.0
2007-05-28 07:21:00,79.596,79.598,79.587,79.597,91810000.0
2007-05-28 07:22:00,79.587,79.589,79.586,79.588,63830000.0
2007-05-28 07:24:00,79.599,79.599,79.591,79.592,84020000.0
2007-05-28 07:27:00,79.598,79.6,79.594,79.595,105910000.0
2007-05-28 07:29:00,79.586,79.589,79.585,79.587,63810000.0
2007-05-28 07:30:00,79.584,79.585,79.578,79.581,44910000.0
2007-05-28 07:31:00,79.585,79.589,79.569,79.572,51730000.0
2007-05-28 07:32:00,79.562,79.569,79.56,79.565,88040000.0
2007-05-28 07:33:00,79.597,79.601,79.593,79.596,117800000.0
2007-05-28 07:36:00,79.625,79.625,79.57,79.575,66870000.0
2007-05-28 07:38:00,79.594,79.596,79.586,79.586,75450000.0
2007-05-28 07:39:00,79.594,79.597,79.594,79.595,66800000.0
2007-05-28 07:40:00,79.596,79.599,79.595,79.596,54250000.0
2007-05-28 07:41:00,79.592,79.597,79.588,79.592,87360000.0
2007-05-28 07:42:00,79.579,79.596,79.569,79.569,115460000.0
2007-05-28 07:43:00,79.594,79.594,79.587,79.59,115210000.0
2007-05-28 07:44:00,79.596,79.599,79.591,79.592,95330000.0
2007-05-28 07:45:00,79.593,79.625,79.593,79.612,101820000.0
2007-05-28 07:46:00,79.594,79.602,79.59,79.59,75900000.0
2007-05-28 07:47:00,79.58,79.582,79.577,79.58,89330000.0
2007-05-28 07:48:00,79.587,79.593,79.578,79.585,137920000.0
2007-05-28 07:51:00,79.579,79.611,79.579,79.611,100810000.0
2007-05-28 07:52:00,79.567,79.57,79.563,79.57,83090000.0
2007-05-28 07:54:00,79.604,79.608,79.603,79.607,94370000.0
2007-05-28 07:56:00,79.568,79.569,79.565,79.565,73760000.0
2007-05-28 07:57:00,79.587,79.589,79.583,79.584,117820000.0
2007-05-28 08:00:00,79.611,79.612,79.608,79.608,41780000.0
2007-05-28 08:03:00,79.579,79.594,79.578,79.585,129050000.0
2007-05-28 08:04:00,79.557,79.569,79.557,79.565,110920000.0
2007-05-28 08:06:00,79.609,79.617,79.606,79.608,95940000.0
2007-05-28 08:08:00,79.562,79.578,79.555,79.559,70970000.0
2007-05-28 08:09:00,79.582,79.582,79.555,79.559,84320000.0
2007-05-28 08:10:00,79.552,79.558,79.55,79.555,103230000.0
2007-05-28 08:11:00,79.563,79.568,79.552,79.552,123240000.0
2007-05-28 08:12:00,79.577,79.577,79.554,79.566,135400000.0
2007-05-28 08:13:00,79.586,79.588,79.58,79.581,153380000.0
2007-05-28 08:15:00,79.569,79.586,79.568,79.582,73330000.0
2007-05-28 08:16:00,79.554,79.575,79.554,79.572,78670000.0
2007-05-28 08:17:00,79.581,79.581,79.558,79.573,88810000.0
2007-05-28 08:18:00,79.585,79.6,79.566,79.566,122410000.0
2007-05-28 08:21:00,79.588,79.588,79.571,79.571,67960000.0
2007-05-28 08:22:00,79.567,79.589,79.567,79.584,84010000.0
2007-05-28 08:23:00,79.584,79.594,79.583,79.588,95500000.0
2007-05-28 08:24:00,79.57,79.598,79.562,79.571,129070000.0
2007-05-28 08:25:00,79.562,79.568,79.559,79.559,130260000.0
2007-05-28 08:27:00,79.596,79.599,79.593,79.599,74620000.0
2007-05-28 08:29:00,79.564,79.565,79.557,79.561,72310000.0
2007-05-28 08:30:00,79.577,79.577,79.568,79.568,78170000.0
2007-05-28 08:33:00,79.596,79.599,79.593,79.599,75790000.0
2007-05-28 08:34:00,79.57,79.574,79.564,79.567,84360000.0
2007-05-28 08:35:00,79.586,79.61,79.571,79.61,100160000.0
2007-05-28 08:36:00,79.605,79.613,79.58,79.593,126590000.0
2007-05-28 08:38:00,79.556,79.558,79.553,79.558,71050000.0
2007-05-28 08:39:00,79.56,79.603,79.56,79.565,80170000.0
2007-05-28 08:40:00,79.564,79.566,79.56,79.562,95500000.0
2007-05-28 08:41:00,79.567,79.571,79.566,79.57,124200000.0
2007-05-28 08:42:00,79.59,79.59,79.584,79.588,141330000.0
2007-05-28 08:45:00,79.633,79.635,79.629,79.633,70780000.0
2007-05-28 08:48:00,79.584,79.608,79.584,79.585,68640000.0
2007-05-28 08:49:00,79.61,79.61,79.587,79.587,79680000.0
2007-05-28 08:50:00,79.585,79.587,79.581,79.586,87760000.0
2007-05-28 08:51:00,79.618,79.62,79.616,79.62,117150000.0
2007-05-28 08:52:00,79.58,79.58,79.574,79.579,136400000.0
2007-05-28 08:53:00,79.58,79.605,79.58,79.6,144040000.0
2007-05-28 08:54:00,79.606,79.613,79.586,79.605,138940000.0
2007-05-28 08:55:00,79.589,79.591,79.584,79.588,127900000.0
2007-05-28 08:56:00,79.581,79.593,79.576,79.586,168140000.0
2007-05-28 08:57:00,79.586,79.608,79.585,79.593,155130000.0
2007-05-28 08:58:00,79.583,79.594,79.583,79.594,86720000.0
2007-05-28 08:59:00,79.596,79.607,79.586,79.598,97420000.0
2007-05-28 09:00:00,79.596,79.611,79.595,79.605,66010000.0
2007-05-28 09:02:00,79.583,79.6,79.583,79.591,73080000.0
2007-05-28 09:03:00,79.59,79.62,79.584,79.62,75570000.0
2007-05-28 09:04:00,79.592,79.605,79.592,79.605,92080000.0
2007-05-28 09:05:00,79.618,79.62,79.616,79.62,125610000.0
2007-05-28 09:06:00,79.609,79.629,79.592,79.619,137940000.0
2007-05-28 09:07:00,79.589,79.597,79.589,79.591,143430000.0
2007-05-28 09:09:00,79.616,79.616,79.591,79.591,66440000.0
2007-05-28 09:11:00,79.595,79.597,79.587,79.597,73310000.0
2007-05-28 09:12:00,79.602,79.642,79.601,79.636,81760000.0
2007-05-28 09:14:00,79.626,79.638,79.626,79.638,70000000.0
2007-05-28 09:15:00,79.629,79.666,79.602,79.605,77510000.0
2007-05-28 09:17:00,79.603,79.605,79.599,79.603,74550000.0
2007-05-28 09:18:00,79.616,79.66,79.601,79.645,79710000.0
2007-05-28 09:19:00,79.615,79.641,79.615,79.616,98570000.0
2007-05-28 09:21:00,79.626,79.629,79.623,79.629,69750000.0
2007-05-28 09:23:00,79.613,79.615,79.608,79.613,73670000.0
2007-05-28 09:24:00,79.62,79.638,79.618,79.624,77180000.0
2007-05-28 09:25:00,79.612,79.632,79.604,79.624,92770000.0
2007-05-28 09:26:00,79.615,79.633,79.607,79.624,129640000.0
2007-05-28 09:27:00,79.639,79.639,79.629,79.63,135580000.0
2007-05-28 09:28:00,79.639,79.641,79.636,79.639,136640000.0
2007-05-28 09:29:00,79.601,79.608,79.601,79.606,144640000.0
2007-05-28 09:30:00,79.646,79.646,79.631,79.632,135410000.0
2007-05-28 09:32:00,79.639,79.639,79.633,79.637,69170000.0
2007-05-28 09:33:00,79.65,79.653,79.642,79.648,84000000.0
2007-05-28 09:34:00,79.637,79.638,79.608,79.635,92820000.0
2007-05-28 09:35:00,79.646,79.647,79.637,79.645,124260000.0
2007-05-28 09:36:00,79.634,79.634,79.602,79.616,128560000.0
2007-05-28 09:37:00,79.606,79.609,79.601,79.603,144680000.0
2007-05-28 09:38:00,79.589,79.589,79.587,79.589,145790000.0
2007-05-28 09:39:00,79.619,79.621,79.614,79.618,125030000.0
2007-05-28 09:41:00,79.595,79.595,79.589,79.59,71340000.0
2007-05-28 09:42:00,79.654,79.656,79.603,79.635,83570000.0
2007-05-28 09:43:00,79.598,79.6,79.596,79.597,94390000.0
2007-05-28 09:45:00,79.606,79.621,79.605,79.607,72050000.0
2007-05-28 09:46:00,79.608,79.63,79.608,79.63,80180000.0
2007-05-28 09:48:00,79.647,79.648,79.643,79.648,68130000.0
2007-05-28 09:49:00,79.596,79.613,79.596,79.612,79410000.0
2007-05-28 09:51:00,79.644,79.645,79.639,79.642,72300000.0
2007-05-28 09:52:00,79.6,79.602,79.596,79.597,82260000.0
2007-05-28 09:54:00,79.626,79.629,79.623,79.627,68380000.0
2007-05-28 09:55:00,79.592,79.601,79.592,79.596,74000000.0
2007-05-28 09:56:00,79.608,79.61,79.607,79.608,95080000.0
2007-05-28 09:57:00,79.632,79.635,79.607,79.635,114180000.0
2007-05-28 09:58:00,79.62,79.62,79.614,79.618,127910000.0
2007-05-28 09:59:00,79.639,79.641,79.636,79.639,144480000.0
2007-05-28 10:00:00,79.615,79.655,79.615,79.64,145620000.0
2007-05-28 10:01:00,79.605,79.615,79.605,79.607,124760000.0
2007-05-28 10:02:00,79.597,79.6,79.593,79.593,157580000.0
2007-05-28 10:03:00,79.627,79.635,79.612,79.635,149810000.0
2007-05-28 10:04:00,79.602,79.607,79.601,79.606,80430000.0
2007-05-28 10:05:00,79.614,79.616,79.601,79.602,95160000.0
2007-05-28 10:06:00,79.646,79.646,79.64,79.64,68270000.0
2007-05-28 10:07:00,79.609,79.622,79.604,79.622,58690000.0
2007-05-28 10:08:00,79.617,79.617,79.61,79.615,124430000.0
2007-05-28 10:09:00,79.631,79.632,79.609,79.619,82510000.0
2007-05-28 10:10:00,79.639,79.639,79.615,79.621,139120000.0
2007-05-28 10:11:00,79.633,79.638,79.62,79.621,127960000.0
2007-05-28 10:12:00,79.635,79.637,79.606,79.637,93170000.0
2007-05-28 10:13:00,79.615,79.64,79.615,79.621,157370000.0
2007-05-28 10:14:00,79.606,79.631,79.605,79.61,159090000.0
2007-05-28 10:15:00,79.625,79.63,79.615,79.615,128570000.0
2007-05-28 10:16:00,79.599,79.601,79.598,79.599,52590000.0
2007-05-28 10:18:00,79.626,79.629,79.623,79.627,67130000.0
2007-05-28 10:20:00,79.605,79.621,79.604,79.621,71910000.0
2007-05-28 10:21:00,79.608,79.633,79.608,79.633,80180000.0
2007-05-28 10:23:00,79.617,79.618,79.613,79.618,68540000.0
2007-05-28 10:24:00,79.649,79.651,79.647,79.648,75710000.0
2007-05-28 10:25:00,79.64,79.648,79.64,79.646,94760000.0
2007-05-28 10:26:00,79.633,79.633,79.614,79.615,123170000.0
2007-05-28 10:27:00,79.625,79.647,79.615,79.64,138650000.0
2007-05-28 10:29:00,79.613,79.629,79.613,79.629,69370000.0
2007-05-28 10:30:00,79.616,79.617,79.609,79.61,80000000.0
2007-05-28 10:31:00,79.618,79.62,79.617,79.618,91550000.0
2007-05-28 10:32:00,79.608,79.611,79.606,79.61,127640000.0
2007-05-28 10:33:00,79.619,79.633,79.614,79.633,137870000.0
2007-05-28 10:34:00,79.625,79.644,79.624,79.644,150360000.0
2007-05-28 10:35:00,79.607,79.609,79.607,79.609,143030000.0
2007-05-28 10:36:00,79.629,79.652,79.629,79.652,137120000.0
2007-05-28 10:39:00,79.663,79.663,79.644,79.644,70270000.0
2007-05-28 10:40:00,79.615,79.642,79.614,79.641,82020000.0
2007-05-28 10:42:00,79.632,79.633,79.614,79.623,68330000.0
2007-05-28 10:43:00,79.639,79.642,79.637,79.638,79730000.0
2007-05-28 10:44:00,79.603,79.624,79.603,79.618,86160000.0
2007-05-28 10:45:00,79.628,79.638,79.61,79.61,120360000.0
2007-05-28 10:46:00,79.61,79.61,79.604,79.609,134930000.0
2007-05-28 10:47:00,79.636,79.636,79.607,79.632,146530000.0
2007-05-28 10:48:00,79.612,79.648,79.612,79.644,136730000.0
2007-05-28 10:49:00,79.629,79.631,79.624,79.628,119890000.0
2007-05-28 10:50:00,79.641,79.643,79.623,79.637,161610000.0
2007-05-28 10:51:00,79.611,79.658,79.611,79.642,146190000.0
2007-05-28 10:52:00,79.61,79.631,79.6,79.6,86290000.0
2007-05-28 10:53:00,79.604,79.606,79.599,79.599,90580000.0
2007-05-28 10:54:00,79.611,79.641,79.602,79.612,65650000.0
2007-05-28 10:55:00,79.646,79.646,79.618,79.618,63290000.0
2007-05-28 10:56:00,79.643,79.671,79.643,79.663,112530000.0
2007-05-28 10:57:00,79.64,79.651,79.628,79.628,88120000.0
2007-05-28 10:58:00,79.647,79.659,79.64,79.655,140710000.0
2007-05-28 10:59:00,79.633,79.639,79.625,79.634,127610000.0
2007-05-28 11:00:00,79.626,79.659,79.626,79.632,91180000.0
2007-05-28 11:01:00,79.621,79.63,79.619,79.621,173120000.0
2007-05-28 11:02:00,79.628,79.64,79.624,79.624,172560000.0
2007-05-28 11:03:00,79.64,79.658,79.626,79.648,129500000.0
2007-05-28 11:05:00,79.619,79.628,79.616,79.628,71570000.0
2007-05-28 11:06:00,79.647,79.668,79.63,79.63,82310000.0
2007-05-28 11:07:00,79.638,79.64,79.637,79.638,88910000.0
2007-05-28 11:08:00,79.612,79.616,79.609,79.612,125980000.0
2007-05-28 11:09:00,79.622,79.647,79.613,79.639,135430000.0
2007-05-28 11:11:00,79.627,79.637,79.622,79.637,71970000.0
2007-05-28 11:12:00,79.632,79.674,79.622,79.674,80650000.0
2007-05-28 11:15:00,79.665,79.666,79.659,79.662,70920000.0
2007-05-28 11:18:00,79.618,79.618,79.613,79.617,70660000.0
2007-05-28 11:19:00,79.619,79.621,79.617,79.618,78920000.0
2007-05-28 11:20:00,79.608,79.61,79.607,79.608,96890000.0
2007-05-28 11:21:00,79.642,79.652,79.62,79.65,127310000.0
2007-05-28 11:23:00,79.637,79.639,79.633,79.637,65970000.0
2007-05-28 11:24:00,79.651,79.652,79.617,79.621,78520000.0
2007-05-28 11:25:00,79.614,79.639,79.614,79.639,90120000.0
2007-05-28 11:26:00,79.614,79.638,79.614,79.636,123160000.0
2007-05-28 11:27:00,79.66,79.66,79.654,79.659,135820000.0
2007-05-28 11:30:00,79.643,79.644,79.638,79.642,71250000.0
2007-05-28 11:33:00,79.647,79.648,79.643,79.648,69220000.0
2007-05-28 11:35:00,79.617,79.618,79.613,79.618,70260000.0
2007-05-28 11:36:00,79.62,79.65,79.62,79.641,75520000.0
2007-05-28 11:37:00,79.608,79.61,79.607,79.608,94990000.0
2007-05-28 11:38:00,79.636,79.638,79.617,79.635,121230000.0
2007-05-28 11:39:00,79.604,79.623,79.604,79.623,129630000.0
2007-05-28 11:40:00,79.626,79.628,79.619,79.622,151610000.0
2007-05-28 11:41:00,79.613,79.633,79.613,79.632,149820000.0
2007-05-28 11:42:00,79.647,79.648,79.638,79.641,121730000.0
2007-05-28 11:44:00,79.621,79.642,79.621,79.641,71500000.0
2007-05-28 11:45:00,79.616,79.643,79.616,79.642,78100000.0
2007-05-28 11:46:00,79.615,79.633,79.615,79.631,97650000.0
2007-05-28 11:48:00,79.639,79.641,79.616,79.616,71290000.0
2007-05-28 11:49:00,79.632,79.632,79.6,79.601,83120000.0
2007-05-28 11:51:00,79.622,79.631,79.622,79.625,73960000.0
2007-05-28 11:52:00,79.612,79.63,79.6,79.63,78690000.0
2007-05-28 11:53:00,79.601,79.615,79.601,79.613,90410000.0
2007-05-28 11:54:00,79.639,79.639,79.612,79.614,125890000.0
2007-05-28 11:55:00,79.62,79.62,79.614,79.618,134070000.0
2007-05-28 11:56:00,79.646,79.653,79.626,79.645,145590000.0
2007-05-28 11:57:00,79.63,79.648,79.627,79.636,135960000.0
2007-05-28 11:58:00,79.649,79.65,79.625,79.625,125260000.0
2007-05-28 11:59:00,79.643,79.651,79.622,79.649,160670000.0
2007-05-28 12:00:00,79.646,79.664,79.646,79.658,153940000.0
2007-05-28 12:02:00,79.617,79.618,79.613,79.617,70750000.0
2007-05-28 12:03:00,79.63,79.632,79.626,79.627,78720000.0
2007-05-28 12:05:00,79.626,79.629,79.623,79.629,67400000.0
2007-05-28 12:06:00,79.688,79.688,79.647,79.66,76120000.0
2007-05-28 12:07:00,79.631,79.645,79.631,79.645,94960000.0
2007-05-28 12:08:00,79.622,79.63,79.619,79.624,125960000.0
2007-05-28 12:09:00,79.623,79.628,79.62,79.628,132800000.0
2007-05-28 12:11:00,79.636,79.647,79.621,79.633,65840000.0
2007-05-28 12:12:00,79.638,79.651,79.627,79.645,77700000.0
2007-05-28 12:13:00,79.633,79.638,79.616,79.624,86840000.0
2007-05-28 12:14:00,79.62,79.647,79.615,79.643,130750000.0
2007-05-28 12:15:00,79.656,79.658,79.622,79.65,135840000.0
2007-05-28 12:16:00,79.627,79.641,79.627,79.641,149010000.0
2007-05-28 12:17:00,79.63,79.652,79.63,79.652,144570000.0
2007-05-28 12:18:00,79.659,79.661,79.654,79.658,129490000.0
2007-05-28 12:19:00,79.624,79.641,79.617,79.617,163610000.0
2007-05-28 12:21:00,79.647,79.648,79.643,79.648,70740000.0
2007-05-28 12:24:00,79.607,79.609,79.603,79.607,72850000.0
2007-05-28 12:27:00,79.647,79.648,79.643,79.648,68250000.0
2007-05-28 12:29:00,79.635,79.648,79.624,79.643,71690000.0
2007-05-28 12:30:00,79.65,79.65,79.627,79.627,80780000.0
2007-05-28 12:33:00,79.656,79.659,79.653,79.659,76560000.0
2007-05-28 12:34:00,79.641,79.649,79.64,79.64,82310000.0
2007-05-28 12:35:00,79.646,79.646,79.64,79.64,92460000.0
2007-05-28 12:36:00,79.64,79.655,79.618,79.653,130390000.0
2007-05-28 12:37:00,79.612,79.642,79.612,79.642,134410000.0
2007-05-28 12:38:00,79.639,79.641,79.636,79.639,152740000.0
2007-05-28 12:39:00,79.617,79.619,79.617,79.619,148240000.0
2007-05-28 12:41:00,79.647,79.648,79.643,79.648,68930000.0
2007-05-28 12:42:00,79.633,79.633,79.622,79.622,80970000.0
2007-05-28 12:44:00,79.647,79.648,79.643,79.648,70230000.0
2007-05-28 12:45:00,79.646,79.647,79.638,79.638,82880000.0
2007-05-28 12:47:00,79.637,79.645,79.637,79.645,74030000.0
2007-05-28 12:48:00,79.636,79.642,79.624,79.636,83740000.0
2007-05-28 12:49:00,79.648,79.65,79.647,79.648,98280000.0
2007-05-28 12:51:00,79.639,79.647,79.639,79.639,69970000.0
2007-05-28 12:54:00,79.596,79.599,79.593,79.599,70780000.0
2007-05-28 12:57:00,79.536,79.538,79.533,79.537,68960000.0
2007-05-28 12:58:00,79.639,79.642,79.637,79.638,84550000.0
2007-05-28 12:59:00,79.648,79.65,79.647,79.648,91990000.0
2007-05-28 13:00:00,79.656,79.657,79.651,79.652,120670000.0
2007-05-28 13:01:00,79.63,79.63,79.618,79.619,130510000.0
2007-05-28 13:03:00,79.667,79.669,79.663,79.667,72690000.0
2007-05-28 13:06:00,79.543,79.543,79.539,79.542,66750000.0
2007-05-28 13:08:00,79.626,79.629,79.623,79.627,73640000.0
2007-05-28 13:09:00,79.585,79.643,79.585,79.639,77180000.0
2007-05-28 13:11:00,79.617,79.618,79.613,79.618,73150000.0
2007-05-28 13:12:00,79.621,79.621,79.543,79.545,81440000.0
2007-05-28 13:14:00,79.619,79.64,79.619,79.628,71060000.0
2007-05-28 13:15:00,79.553,79.633,79.544,79.604,80360000.0
2007-05-28 13:16:00,79.618,79.62,79.617,79.618,93220000.0
2007-05-28 13:17:00,79.648,79.65,79.646,79.65,126380000.0
2007-05-28 13:18:00,79.619,79.661,79.618,79.618,132350000.0
2007-05-28 13:20:00,79.601,79.621,79.601,79.621,69700000.0
2007-05-28 13:21:00,79.63,79.632,79.626,79.627,78160000.0
2007-05-28 13:23:00,79.618,79.627,79.617,79.627,71210000.0
2007-05-28 13:24:00,79.655,79.655,79.649,79.649,77930000.0
2007-05-28 13:27:00,79.597,79.627,79.587,79.615,69010000.0
2007-05-28 13:28:00,79.613,79.629,79.613,79.622,80230000.0
2007-05-28 13:29:00,79.592,79.612,79.592,79.612,95660000.0
2007-05-28 13:30:00,79.626,79.629,79.621,79.623,124070000.0
2007-05-28 13:33:00,79.596,79.611,79.589,79.611,75370000.0
2007-05-28 13:34:00,79.616,79.62,79.597,79.62,84270000.0
2007-05-28 13:35:00,79.593,79.61,79.581,79.587,96670000.0
2007-05-28 13:36:00,79.576,79.609,79.568,79.607,121670000.0
2007-05-28 13:37:00,79.574,79.591,79.573,79.588,139810000.0
2007-05-28 13:38:00,79.584,79.61,79.584,79.61,146880000.0
2007-05-28 13:39:00,79.6,79.613,79.591,79.613,131550000.0
2007-05-28 13:40:00,79.597,79.597,79.573,79.595,125260000.0
2007-05-28 13:41:00,79.582,79.598,79.567,79.567,170130000.0
2007-05-28 13:42:00,79.573,79.58,79.57,79.573,162440000.0
2007-05-28 13:43:00,79.578,79.578,79.57,79.574,88360000.0
2007-05-28 13:45:00,79.57,79.591,79.57,79.584,73000000.0
2007-05-28 13:46:00,79.564,79.582,79.563,79.582,81250000.0
2007-05-28 13:48:00,79.577,79.579,79.573,79.579,73560000.0
2007-05-28 13:49:00,79.576,79.591,79.574,79.586,80920000.0
2007-05-28 13:51:00,79.585,79.591,79.579,79.591,67440000.0
2007-05-28 13:52:00,79.586,79.601,79.586,79.597,78090000.0
2007-05-28 13:54:00,79.565,79.566,79.558,79.559,72820000.0
2007-05-28 13:55:00,79.595,79.612,79.594,79.612,79650000.0
2007-05-28 13:56:00,79.598,79.6,79.596,79.597,93780000.0
2007-05-28 13:57:00,79.609,79.645,79.595,79.641,118190000.0
2007-05-28 13:59:00,79.629,79.629,79.623,79.627,71590000.0
2007-05-28 14:00:00,79.617,79.617,79.609,79.61,82090000.0
2007-05-28 14:02:00,79.601,79.621,79.601,79.607,71600000.0
2007-05-28 14:03:00,79.607,79.624,79.607,79.623,81640000.0
2007-05-28 14:05:00,79.597,79.607,79.596,79.607,72780000.0
2007-05-28 14:06:00,79.63,79.632,79.626,79.627,78110000.0
2007-05-28 14:07:00,79.606,79.624,79.604,79.622,90860000.0
2007-05-28 14:08:00,79.612,79.625,79.594,79.623,126020000.0
2007-05-28 14:09:00,79.62,79.621,79.606,79.61,134850000.0
2007-05-28 14:10:00,79.618,79.623,79.602,79.608,150190000.0
2007-05-28 14:11:00,79.637,79.637,79.631,79.632,152150000.0
2007-05-28 14:12:00,79.634,79.634,79.611,79.631,130300000.0
2007-05-28 14:13:00,79.638,79.64,79.632,79.632,172730000.0
2007-05-28 14:14:00,79.595,79.608,79.595,79.605,155550000.0
2007-05-28 14:15:00,79.629,79.64,79.601,79.601,86660000.0
2007-05-28 14:16:00,79.606,79.606,79.599,79.599,96190000.0
2007-05-28 14:17:00,79.611,79.622,79.593,79.607,68260000.0
2007-05-28 14:18:00,79.624,79.624,79.609,79.609,68450000.0
2007-05-28 14:21:00,79.625,79.625,79.619,79.619,73430000.0
2007-05-28 14:22:00,79.623,79.629,79.62,79.621,78590000.0
2007-05-28 14:23:00,79.588,79.603,79.582,79.6,97250000.0
2007-05-28 14:24:00,79.605,79.605,79.573,79.588,121880000.0
2007-05-28 14:25:00,79.568,79.601,79.555,79.6,136870000.0
2007-05-28 14:27:00,79.607,79.609,79.603,79.607,70360000.0
2007-05-28 14:28:00,79.594,79.594,79.564,79.58,80310000.0
2007-05-28 14:29:00,79.553,79.575,79.553,79.555,92870000.0
2007-05-28 14:30:00,79.586,79.59,79.558,79.586,125650000.0
2007-05-28 14:31:00,79.573,79.594,79.571,79.594,126590000.0
2007-05-28 14:32:00,79.571,79.579,79.565,79.575,151680000.0
2007-05-28 14:33:00,79.599,79.6,79.597,79.599,145890000.0
2007-05-28 14:36:00,79.603,79.604,79.599,79.603,75520000.0
2007-05-28 14:39:00,79.587,79.588,79.583,79.587,67220000.0
2007-05-28 14:40:00,79.575,79.59,79.563,79.581,82300000.0
2007-05-28 14:41:00,79.592,79.592,79.568,79.568,92160000.0
2007-05-28 14:42:00,79.56,79.567,79.558,79.561,129810000.0
2007-05-28 14:43:00,79.586,79.601,79.573,79.597,130070000.0
2007-05-28 14:44:00,79.57,79.578,79.57,79.577,150190000.0
2007-05-28 14:45:00,79.59,79.602,79.585,79.602,142390000.0
2007-05-28 14:46:00,79.608,79.608,79.582,79.591,138290000.0
2007-05-28 14:48:00,79.581,79.601,79.557,79.6,71580000.0
2007-05-28 14:51:00,79.609,79.612,79.569,79.612,65980000.0
2007-05-28 14:52:00,79.619,79.621,79.617,79.618,81060000.0
2007-05-28 14:53:00,79.608,79.61,79.607,79.608,92610000.0
2007-05-28 14:54:00,79.626,79.628,79.621,79.624,123660000.0
2007-05-28 14:57:00,79.526,79.529,79.523,79.529,68630000.0
2007-05-28 15:00:00,79.554,79.555,79.549,79.553,69670000.0
2007-05-28 15:03:00,79.574,79.58,79.538,79.538,71900000.0
2007-05-28 15:05:00,79.611,79.615,79.607,79.615,70800000.0
2007-05-28 15:06:00,79.477,79.477,79.468,79.468,81350000.0
2007-05-28 15:09:00,79.616,79.618,79.606,79.618,69400000.0
2007-05-28 15:11:00,79.607,79.609,79.603,79.609,67440000.0
2007-05-28 15:12:00,79.616,79.619,79.609,79.611,77230000.0
2007-05-28 15:15:00,79.603,79.605,79.599,79.603,71330000.0
2007-05-28 15:16:00,79.6,79.602,79.596,79.597,80820000.0
2007-05-28 15:18:00,79.477,79.589,79.467,79.589,73760000.0
2007-05-28 15:19:00,79.572,79.582,79.566,79.581,79720000.0
2007-05-28 15:20:00,79.595,79.597,79.589,79.589,96980000.0
2007-05-28 15:21:00,79.596,79.598,79.591,79.593,124640000.0
2007-05-28 15:24:00,79.467,79.572,79.467,79.572,70980000.0
2007-05-28 15:25:00,79.589,79.591,79.587,79.588,79070000.0
2007-05-28 15:27:00,79.417,79.419,79.413,79.417,69190000.0
2007-05-28 15:30:00,79.364,79.366,79.358,79.36,71570000.0
2007-05-28 15:33:00,79.409,79.594,79.409,79.59,71330000.0
2007-05-28 15:35:00,79.566,79.569,79.563,79.567,70430000.0
2007-05-28 15:36:00,79.59,79.591,79.565,79.591,79810000.0
2007-05-28 15:38:00,79.563,79.573,79.555,79.573,69020000.0
2007-05-28 15:39:00,79.585,79.585,79.571,79.571,77380000.0
2007-05-28 15:40:00,79.586,79.596,79.581,79.595,94420000.0
2007-05-28 15:41:00,79.568,79.58,79.567,79.577,124990000.0
2007-05-28 15:42:00,79.608,79.608,79.565,79.565,138770000.0
2007-05-28 15:43:00,79.588,79.591,79.586,79.589,154590000.0
2007-05-28 15:45:00,79.597,79.61,79.591,79.591,71380000.0
2007-05-28 15:47:00,79.596,79.599,79.593,79.599,72340000.0
2007-05-28 15:48:00,79.6,79.602,79.596,79.597,79010000.0
2007-05-28 15:49:00,79.568,79.57,79.566,79.567,95750000.0
2007-05-28 15:50:00,79.586,79.606,79.571,79.606,129060000.0
2007-05-28 15:51:00,79.61,79.61,79.604,79.609,132490000.0
2007-05-28 15:54:00,79.577,79.579,79.573,79.577,71760000.0
2007-05-28 15:56:00,79.572,79.594,79.572,79.594,70050000.0
2007-05-28 15:57:00,79.549,79.552,79.547,79.548,76190000.0
2007-05-28 16:00:00,79.655,79.656,79.648,79.648,71220000.0
2007-05-28 16:02:00,79.577,79.579,79.573,79.579,71400000.0
2007-05-28 16:03:00,79.54,79.541,79.536,79.537,80640000.0
2007-05-28 16:06:00,79.543,79.544,79.538,79.542,72100000.0
2007-05-28 16:07:00,79.571,79.577,79.57,79.57,81090000.0
2007-05-28 16:08:00,79.562,79.587,79.562,79.563,95210000.0
2007-05-28 16:09:00,79.553,79.596,79.553,79.593,129350000.0
2007-05-28 16:11:00,79.563,79.58,79.552,79.574,72720000.0
2007-05-28 16:12:00,79.566,79.583,79.566,79.577,79810000.0
2007-05-28 16:13:00,79.555,79.574,79.553,79.574,98340000.0
2007-05-28 16:15:00,79.595,79.596,79.588,79.59,73250000.0
2007-05-28 16:16:00,79.568,79.582,79.568,79.581,81880000.0
2007-05-28 16:17:00,79.565,79.574,79.554,79.574,92670000.0
2007-05-28 16:18:00,79.583,79.59,79.559,79.587,130260000.0
2007-05-28 16:19:00,79.555,79.575,79.555,79.573,135080000.0
2007-05-28 16:20:00,79.57,79.582,79.567,79.578,154160000.0
2007-05-28 16:21:00,79.547,79.549,79.547,79.549,146740000.0
2007-05-28 16:23:00,79.551,79.555,79.548,79.555,70380000.0
2007-05-28 16:24:00,79.557,79.582,79.556,79.58,79930000.0
2007-05-28 16:27:00,79.577,79.579,79.573,79.577,68920000.0
2007-05-28 16:29:00,79.559,79.581,79.554,79.58,74930000.0
2007-05-28 16:30:00,79.576,79.576,79.54,79.558,83750000.0
2007-05-28 16:31:00,79.548,79.55,79.547,79.548,94680000.0
2007-05-28 16:33:00,79.556,79.558,79.553,79.557,70460000.0
2007-05-28 16:35:00,79.536,79.538,79.533,79.538,70620000.0
2007-05-28 16:36:00,79.54,79.57,79.54,79.564,83030000.0
2007-05-28 16:37:00,79.548,79.55,79.547,79.548,96560000.0
2007-05-28 16:39:00,79.554,79.556,79.549,79.552,69840000.0
2007-05-28 16:42:00,79.539,79.554,79.539,79.554,69940000.0
2007-05-28 16:45:00,79.595,79.596,79.589,79.59,71710000.0
2007-05-28 16:46:00,79.546,79.565,79.546,79.564,83330000.0
2007-05-28 16:47:00,79.558,79.56,79.556,79.558,92460000.0
2007-05-28 16:48:00,79.559,79.56,79.539,79.552,124320000.0
2007-05-28 16:49:00,79.549,79.549,79.517,79.537,140320000.0
2007-05-28 16:50:00,79.521,79.527,79.519,79.527,160600000.0
2007-05-28 16:51:00,79.549,79.552,79.526,79.537,139090000.0
2007-05-28 16:54:00,79.537,79.548,79.527,79.527,73880000.0
2007-05-28 16:55:00,79.54,79.551,79.528,79.551,79940000.0
2007-05-28 16:56:00,79.527,79.543,79.526,79.53,93620000.0
2007-05-28 16:57:00,79.553,79.567,79.533,79.567,119740000.0
2007-05-28 16:58:00,79.535,79.561,79.535,79.553,139710000.0
2007-05-28 16:59:00,79.541,79.563,79.537,79.555,150500000.0
2007-05-28 17:00:00,79.547,79.57,79.547,79.56,141110000.0
2007-05-28 17:01:00,79.561,79.561,79.537,79.537,125280000.0
2007-05-28 17:02:00,79.548,79.55,79.542,79.548,162860000.0
2007-05-28 17:03:00,79.553,79.563,79.552,79.558,153360000.0
2007-05-28 17:06:00,79.552,79.562,79.541,79.541,70910000.0
2007-05-28 17:07:00,79.559,79.561,79.556,79.558,83640000.0
2007-05-28 17:08:00,79.533,79.545,79.531,79.545,92280000.0
2007-05-28 17:09:00,79.558,79.56,79.556,79.559,126560000.0
2007-05-28 17:10:00,79.555,79.555,79.541,79.542,133320000.0
2007-05-28 17:12:00,79.566,79.569,79.563,79.567,69800000.0
2007-05-28 17:15:00,79.572,79.574,79.569,79.573,71490000.0
2007-05-28 17:18:00,79.574,79.575,79.568,79.568,67370000.0
2007-05-28 17:19:00,79.57,79.572,79.566,79.567,80330000.0
2007-05-28 17:20:00,79.548,79.55,79.547,79.548,99960000.0
2007-05-28 17:21:00,79.578,79.581,79.576,79.58,128420000.0
2007-05-28 17:23:00,79.536,79.538,79.533,79.537,74020000.0
2007-05-28 17:24:00,79.579,79.582,79.577,79.578,76190000.0
2007-05-28 17:25:00,79.539,79.568,79.537,79.547,92810000.0
2007-05-28 17:26:00,79.563,79.563,79.552,79.552,122260000.0
2007-05-28 17:27:00,79.544,79.57,79.544,79.57,133910000.0
2007-05-28 17:29:00,79.557,79.567,79.554,79.567,74410000.0
2007-05-28 17:30:00,79.567,79.567,79.558,79.56,80150000.0
2007-05-28 17:31:00,79.568,79.57,79.566,79.568,96310000.0
2007-05-28 17:33:00,79.587,79.588,79.583,79.588,68720000.0
2007-05-28 17:36:00,79.59,79.591,79.574,79.574,73980000.0
2007-05-28 17:38:00,79.561,79.57,79.552,79.563,63780000.0
2007-05-28 17:39:00,79.57,79.572,79.566,79.567,80120000.0
2007-05-28 17:40:00,79.537,79.553,79.534,79.545,86980000.0
2007-05-28 17:41:00,79.538,79.553,79.532,79.542,124990000.0
2007-05-28 17:42:00,79.535,79.553,79.535,79.55,132080000.0
2007-05-28 17:43:00,79.542,79.552,79.537,79.537,148370000.0
2007-05-28 17:44:00,79.536,79.546,79.531,79.546,141520000.0
2007-05-28 17:45:00,79.566,79.568,79.558,79.561,131840000.0
2007-05-28 17:46:00,79.548,79.55,79.542,79.543,168410000.0
2007-05-28 17:47:00,79.553,79.563,79.552,79.558,162850000.0
2007-05-28 17:48:00,79.543,79.574,79.543,79.573,85890000.0
2007-05-28 17:51:00,79.566,79.569,79.563,79.569,72310000.0
2007-05-28 17:52:00,79.549,79.552,79.547,79.548,85370000.0
2007-05-28 17:54:00,79.577,79.579,79.573,79.579,69630000.0
2007-05-28 17:55:00,79.545,79.565,79.545,79.564,81860000.0
2007-05-28 17:57:00,79.577,79.579,79.573,79.579,73330000.0
2007-05-28 17:58:00,79.545,79.553,79.543,79.552,79470000.0
2007-05-28 18:00:00,79.567,79.568,79.516,79.552,70200000.0
2007-05-28 18:01:00,79.54,79.541,79.536,79.537,79590000.0
2007-05-28 18:03:00,79.536,79.538,79.533,79.538,67610000.0
2007-05-28 18:05:00,79.51,79.524,79.51,79.524,69250000.0
2007-05-28 18:06:00,79.525,79.54,79.525,79.528,82570000.0
2007-05-28 18:09:00,79.536,79.538,79.533,79.538,65530000.0
2007-05-28 18:12:00,79.524,79.545,79.524,79.545,66040000.0
2007-05-28 18:15:00,79.539,79.544,79.537,79.539,74920000.0
2007-05-28 18:16:00,79.549,79.552,79.547,79.548,80340000.0
2007-05-28 18:18:00,79.556,79.558,79.553,79.557,69140000.0
2007-05-28 18:20:00,79.536,79.538,79.533,79.538,68740000.0
2007-05-28 18:21:00,79.543,79.549,79.542,79.546,83700000.0
2007-05-28 18:24:00,79.549,79.549,79.541,79.545,67140000.0
2007-05-28 18:27:00,79.536,79.538,79.533,79.538,72420000.0
2007-05-28 18:29:00,79.509,79.527,79.509,79.527,73360000.0
2007-05-28 18:30:00,79.569,79.57,79.559,79.56,81520000.0
2007-05-28 18:31:00,79.525,79.534,79.521,79.534,98960000.0
2007-05-28 18:33:00,79.536,79.538,79.533,79.538,70400000.0
2007-05-28 18:35:00,79.547,79.549,79.543,79.549,71000000.0
2007-05-28 18:36:00,79.546,79.549,79.539,79.539,76940000.0
2007-05-28 18:39:00,79.556,79.558,79.553,79.558,70600000.0
2007-05-28 18:42:00,79.566,79.569,79.563,79.569,69800000.0
2007-05-28 18:45:00,79.546,79.547,79.537,79.539,66840000.0
2007-05-28 18:48:00,79.547,79.549,79.543,79.549,74350000.0
2007-05-28 18:51:00,79.547,79.549,79.543,79.549,69620000.0
2007-05-28 18:54:00,79.536,79.538,79.533,79.537,69130000.0
2007-05-28 18:57:00,79.547,79.549,79.543,79.547,71710000.0
2007-05-28 19:00:00,79.534,79.536,79.528,79.53,66520000.0
2007-05-28 19:03:00,79.517,79.519,79.513,79.517,70590000.0
2007-05-28 19:04:00,79.53,79.532,79.526,79.528,81530000.0
2007-05-28 19:06:00,79.547,79.549,79.543,79.547,72520000.0
2007-05-28 19:09:00,79.547,79.549,79.543,79.549,74710000.0
2007-05-28 19:12:00,79.556,79.558,79.553,79.558,70470000.0
2007-05-28 19:15:00,79.554,79.554,79.549,79.552,73880000.0
2007-05-28 19:16:00,79.54,79.541,79.536,79.537,79250000.0
2007-05-28 19:18:00,79.554,79.555,79.549,79.553,71880000.0
2007-05-28 19:19:00,79.533,79.538,79.532,79.535,78730000.0
2007-05-28 19:21:00,79.558,79.558,79.553,79.557,72100000.0
2007-05-28 19:24:00,79.556,79.558,79.553,79.558,71880000.0
2007-05-28 19:25:00,79.559,79.561,79.556,79.558,79280000.0
2007-05-28 19:27:00,79.556,79.558,79.553,79.557,72790000.0
2007-05-28 19:30:00,79.544,79.544,79.538,79.542,71900000.0
2007-05-28 19:31:00,79.554,79.563,79.554,79.563,80190000.0
2007-05-28 19:33:00,79.577,79.579,79.573,79.579,74100000.0
2007-05-28 19:36:00,79.573,79.573,79.569,79.573,72040000.0
2007-05-28 19:39:00,79.566,79.569,79.563,79.567,67400000.0
2007-05-28 19:42:00,79.566,79.569,79.563,79.569,70610000.0
2007-05-28 19:45:00,79.653,79.654,79.649,79.65,69190000.0
2007-05-28 19:48:00,79.647,79.648,79.643,79.648,71860000.0
2007-05-28 19:50:00,79.531,79.553,79.531,79.553,73300000.0
2007-05-28 19:51:00,79.57,79.572,79.566,79.567,76360000.0
2007-05-28 19:52:00,79.548,79.55,79.547,79.548,92510000.0
2007-05-28 19:53:00,79.537,79.553,79.535,79.541,123710000.0
2007-05-28 19:54:00,79.551,79.552,79.534,79.538,137530000.0
2007-05-28 19:55:00,79.559,79.561,79.556,79.559,150430000.0
2007-05-28 19:56:00,79.558,79.559,79.556,79.559,143730000.0
2007-05-28 19:57:00,79.559,79.561,79.554,79.558,131100000.0
2007-05-28 20:00:00,79.563,79.567,79.559,79.559,69360000.0
2007-05-28 20:03:00,79.554,79.561,79.55,79.561,68180000.0
2007-05-28 20:06:00,79.566,79.569,79.563,79.569,67650000.0
2007-05-28 20:09:00,79.566,79.569,79.563,79.569,70630000.0
2007-05-28 20:12:00,79.566,79.569,79.563,79.569,66420000.0
2007-05-28 20:15:00,79.573,79.576,79.569,79.573,72510000.0
2007-05-28 20:18:00,79.556,79.558,79.553,79.558,69160000.0
2007-05-28 20:21:00,79.573,79.575,79.569,79.573,71530000.0
2007-05-28 20:24:00,79.566,79.569,79.563,79.569,70370000.0
2007-05-28 20:27:00,79.566,79.569,79.563,79.567,69350000.0
2007-05-28 20:30:00,79.554,79.555,79.549,79.552,68000000.0
2007-05-28 20:33:00,79.566,79.569,79.563,79.569,73280000.0
2007-05-28 20:34:00,79.54,79.541,79.536,79.537,82480000.0
2007-05-28 20:36:00,79.577,79.579,79.573,79.577,68080000.0
2007-05-28 20:37:00,79.53,79.532,79.526,79.528,83080000.0
2007-05-28 20:38:00,79.538,79.54,79.536,79.537,94010000.0
2007-05-28 20:39:00,79.567,79.571,79.566,79.57,131080000.0
2007-05-28 20:42:00,79.556,79.558,79.553,79.558,67020000.0
2007-05-28 20:43:00,79.548,79.548,79.538,79.538,76940000.0
2007-05-28 20:44:00,79.548,79.55,79.547,79.548,95090000.0
2007-05-28 20:45:00,79.566,79.566,79.56,79.56,125620000.0
2007-05-28 20:48:00,79.566,79.569,79.563,79.567,69530000.0
2007-05-28 20:51:00,79.566,79.569,79.563,79.567,69960000.0
2007-05-28 20:54:00,79.566,79.569,79.563,79.569,69010000.0
2007-05-28 20:57:00,79.566,79.569,79.563,79.569,71130000.0
2007-05-28 21:00:00,79.564,79.564,79.558,79.56,69110000.0
2007-05-28 21:03:00,79.566,79.569,79.563,79.569,73200000.0
2007-05-28 21:06:00,79.565,79.566,79.558,79.559,69460000.0
2007-05-28 21:09:00,79.566,79.569,79.563,79.569,70190000.0
2007-05-28 21:12:00,79.566,79.569,79.563,79.569,70850000.0
2007-05-28 21:15:00,79.566,79.566,79.557,79.559,73510000.0
2007-05-28 21:18:00,79.566,79.569,79.563,79.569,71810000.0
2007-05-28 21:21:00,79.547,79.549,79.543,79.549,69840000.0
2007-05-28 21:24:00,79.547,79.549,79.543,79.549,71200000.0
2007-05-28 21:27:00,79.566,79.569,79.563,79.569,70830000.0
2007-05-28 21:30:00,79.553,79.554,79.549,79.552,73010000.0
2007-05-28 21:33:00,79.566,79.569,79.563,79.569,73550000.0
2007-05-28 21:36:00,79.566,79.569,79.563,79.567,67400000.0
2007-05-28 21:39:00,79.566,79.569,79.563,79.569,72380000.0
2007-05-28 21:42:00,79.547,79.549,79.543,79.547,71910000.0
2007-05-28 21:45:00,79.554,79.555,79.549,79.552,71850000.0
2007-05-28 21:48:00,79.566,79.569,79.563,79.569,74300000.0
2007-05-28 21:51:00,79.574,79.575,79.569,79.573,71670000.0
2007-05-28 21:54:00,79.577,79.579,79.573,79.579,70320000.0
2007-05-28 21:57:00,79.577,79.579,79.573,79.579,68260000.0
2007-05-28 22:00:00,79.574,79.575,79.569,79.573,70120000.0
2007-05-28 22:03:00,79.562,79.573,79.562,79.572,69180000.0
2007-05-28 22:04:00,79.561,79.568,79.561,79.565,76790000.0
2007-05-28 22:06:00,79.593,79.595,79.589,79.59,69820000.0
2007-05-28 22:08:00,79.556,79.558,79.553,79.557,73090000.0
2007-05-28 22:09:00,79.579,79.582,79.577,79.578,81260000.0
2007-05-28 22:12:00,79.577,79.579,79.573,79.579,67800000.0
2007-05-28 22:13:00,79.567,79.567,79.559,79.564,80880000.0
2007-05-28 22:15:00,79.563,79.582,79.559,79.576,71580000.0
2007-05-28 22:18:00,79.587,79.588,79.583,79.587,69900000.0
2007-05-28 22:20:00,79.566,79.569,79.563,79.569,75830000.0
2007-05-28 22:21:00,79.559,79.561,79.556,79.558,79990000.0
2007-05-28 22:22:00,79.562,79.566,79.561,79.564,96780000.0
2007-05-28 22:24:00,79.566,79.569,79.563,79.567,74400000.0
2007-05-28 22:25:00,79.561,79.569,79.561,79.566,81460000.0
2007-05-28 22:27:00,79.566,79.569,79.563,79.567,69010000.0
2007-05-28 22:30:00,79.573,79.574,79.569,79.573,69230000.0
2007-05-28 22:33:00,79.566,79.569,79.563,79.569,70490000.0
2007-05-28 22:36:00,79.587,79.588,79.583,79.587,67710000.0
2007-05-28 22:39:00,79.587,79.588,79.583,79.587,68410000.0
2007-05-28 22:40:00,79.56,79.569,79.56,79.566,81920000.0
2007-05-28 22:41:00,79.558,79.56,79.556,79.558,96320000.0
2007-05-28 22:42:00,79.566,79.567,79.557,79.566,129620000.0
2007-05-28 22:44:00,79.556,79.558,79.553,79.557,69680000.0
2007-05-28 22:45:00,79.584,79.584,79.571,79.571,79550000.0
2007-05-28 22:48:00,79.573,79.575,79.569,79.573,68360000.0
2007-05-28 22:49:00,79.577,79.577,79.571,79.576,80260000.0
2007-05-28 22:50:00,79.568,79.57,79.566,79.567,90420000.0
2007-05-28 22:51:00,79.588,79.59,79.586,79.59,128560000.0
2007-05-28 22:54:00,79.587,79.588,79.583,79.588,74610000.0
2007-05-28 22:57:00,79.587,79.588,79.583,79.588,68380000.0
2007-05-28 23:00:00,79.593,79.599,79.589,79.59,70880000.0
2007-05-28 23:02:00,79.556,79.558,79.553,79.557,71570000.0
2007-05-28 23:03:00,79.57,79.572,79.566,79.567,83590000.0
2007-05-28 23:04:00,79.568,79.57,79.566,79.567,96280000.0
2007-05-28 23:06:00,79.563,79.583,79.563,79.576,72990000.0
2007-05-28 23:07:00,79.57,79.572,79.566,79.567,76710000.0
2007-05-28 23:08:00,79.558,79.56,79.556,79.558,93890000.0
2007-05-28 23:09:00,79.582,79.582,79.553,79.554,130950000.0
2007-05-28 23:11:00,79.556,79.558,79.553,79.558,70500000.0
2007-05-28 23:12:00,79.587,79.587,79.579,79.58,81580000.0
2007-05-28 23:15:00,79.579,79.579,79.552,79.552,71550000.0
2007-05-28 23:16:00,79.556,79.556,79.548,79.555,84120000.0
2007-05-28 23:18:00,79.577,79.579,79.573,79.577,71490000.0
2007-05-28 23:21:00,79.55,79.562,79.55,79.55,72220000.0
2007-05-28 23:23:00,79.556,79.558,79.553,79.558,71750000.0
2007-05-28 23:24:00,79.556,79.57,79.556,79.564,82950000.0
2007-05-28 23:25:00,79.548,79.553,79.542,79.542,97070000.0
2007-05-28 23:27:00,79.566,79.569,79.563,79.569,72340000.0
2007-05-28 23:30:00,79.543,79.544,79.538,79.542,72600000.0
2007-05-28 23:31:00,79.533,79.539,79.532,79.535,82230000.0
2007-05-28 23:33:00,79.566,79.569,79.563,79.569,74030000.0
2007-05-28 23:34:00,79.546,79.549,79.539,79.544,77640000.0
2007-05-28 23:35:00,79.542,79.547,79.539,79.541,96930000.0
2007-05-28 23:36:00,79.566,79.567,79.561,79.561,126910000.0
2007-05-28 23:39:00,79.556,79.558,79.553,79.558,68060000.0
2007-05-28 23:40:00,79.549,79.552,79.547,79.548,85370000.0
2007-05-28 23:41:00,79.54,79.546,79.54,79.545,90710000.0
2007-05-28 23:42:00,79.542,79.563,79.541,79.558,122110000.0
2007-05-28 23:45:00,79.564,79.566,79.559,79.561,66770000.0
2007-05-28 23:48:00,79.547,79.549,79.543,79.549,69050000.0
2007-05-28 23:51:00,79.536,79.538,79.533,79.538,70010000.0
2007-05-28 23:54:00,79.556,79.558,79.553,79.558,69990000.0
2007-05-28 23:57:00,79.558,79.558,79.553,79.557,70920000.0
2007-05-29 00:00:00,79.566,79.566,79.558,79.559,70730000.0
2007-05-29 00:03:00,79.557,79.567,79.552,79.566,73840000.0
2007-05-29 00:04:00,79.556,79.556,79.551,79.551,84530000.0
2007-05-29 00:05:00,79.556,79.558,79.551,79.551,95010000.0
2007-05-29 00:06:00,79.586,79.588,79.581,79.582,126010000.0
2007-05-29 00:07:00,79.558,79.558,79.549,79.552,129660000.0
2007-05-29 00:09:00,79.577,79.579,79.573,79.577,67140000.0
2007-05-29 00:11:00,79.556,79.558,79.553,79.558,72930000.0
2007-05-29 00:12:00,79.579,79.582,79.577,79.578,81120000.0
2007-05-29 00:15:00,79.595,79.595,79.588,79.589,69500000.0
2007-05-29 00:18:00,79.587,79.588,79.583,79.588,69050000.0
2007-05-29 00:21:00,79.577,79.579,79.573,79.577,72190000.0
2007-05-29 00:24:00,79.577,79.579,79.573,79.579,68920000.0
2007-05-29 00:27:00,79.587,79.588,79.583,79.587,75010000.0
2007-05-29 00:30:00,79.554,79.555,79.549,79.552,73500000.0
2007-05-29 00:33:00,79.587,79.588,79.583,79.588,72110000.0
2007-05-29 00:35:00,79.565,79.565,79.559,79.562,71390000.0
2007-05-29 00:36:00,79.585,79.585,79.569,79.57,77750000.0
2007-05-29 00:39:00,79.587,79.588,79.583,79.588,70750000.0
2007-05-29 00:40:00,79.579,79.582,79.577,79.578,80680000.0
2007-05-29 00:42:00,79.603,79.604,79.578,79.59,73510000.0
2007-05-29 00:43:00,79.581,79.587,79.581,79.586,82110000.0
2007-05-29 00:44:00,79.578,79.58,79.577,79.578,94360000.0
2007-05-29 00:45:00,79.618,79.618,79.611,79.615,128200000.0
2007-05-29 00:48:00,79.596,79.599,79.593,79.597,72420000.0
2007-05-29 00:51:00,79.577,79.579,79.573,79.579,70620000.0
2007-05-29 00:54:00,79.596,79.599,79.593,79.597,70240000.0
2007-05-29 00:55:00,79.586,79.587,79.58,79.586,79950000.0
2007-05-29 00:57:00,79.579,79.592,79.579,79.592,72460000.0
2007-05-29 00:58:00,79.574,79.577,79.571,79.576,75920000.0
2007-05-29 00:59:00,79.588,79.59,79.587,79.588,91910000.0
2007-05-29 01:00:00,79.617,79.619,79.585,79.589,128300000.0
2007-05-29 01:01:00,79.583,79.587,79.58,79.587,134490000.0
2007-05-29 01:02:00,79.58,79.588,79.58,79.587,141820000.0
2007-05-29 01:03:00,79.592,79.605,79.592,79.605,142070000.0
2007-05-29 01:04:00,79.578,79.582,79.569,79.578,122180000.0
2007-05-29 01:05:00,79.57,79.584,79.568,79.573,160380000.0
2007-05-29 01:06:00,79.623,79.634,79.619,79.623,167150000.0
2007-05-29 01:07:00,79.588,79.588,79.578,79.585,87710000.0
2007-05-29 01:08:00,79.597,79.6,79.596,79.598,94820000.0
2007-05-29 01:09:00,79.616,79.624,79.614,79.619,64630000.0
2007-05-29 01:10:00,79.599,79.601,79.591,79.594,63420000.0
2007-05-29 01:11:00,79.607,79.609,79.605,79.606,118250000.0
2007-05-29 01:12:00,79.597,79.617,79.596,79.598,87970000.0
2007-05-29 01:15:00,79.624,79.624,79.618,79.618,67920000.0
2007-05-29 01:17:00,79.595,79.595,79.589,79.59,68220000.0
2007-05-29 01:18:00,79.613,79.613,79.601,79.601,72720000.0
2007-05-29 01:19:00,79.608,79.61,79.607,79.608,90820000.0
2007-05-29 01:20:00,79.597,79.601,79.596,79.6,119070000.0
2007-05-29 01:21:00,79.591,79.601,79.585,79.585,130430000.0
2007-05-29 01:22:00,79.59,79.595,79.584,79.589,149250000.0
2007-05-29 01:23:00,79.597,79.6,79.597,79.599,140680000.0
2007-05-29 01:24:00,79.636,79.636,79.629,79.631,134690000.0
2007-05-29 01:27:00,79.637,79.639,79.633,79.639,71720000.0
2007-05-29 01:29:00,79.586,79.588,79.574,79.588,70760000.0
2007-05-29 01:30:00,79.57,79.57,79.537,79.537,80730000.0
2007-05-29 01:31:00,79.525,79.544,79.525,79.534,91600000.0
2007-05-29 01:32:00,79.533,79.548,79.531,79.547,127090000.0
2007-05-29 01:33:00,79.558,79.573,79.543,79.573,138680000.0
2007-05-29 01:34:00,79.569,79.575,79.562,79.562,153840000.0
2007-05-29 01:35:00,79.561,79.562,79.547,79.548,148020000.0
2007-05-29 01:36:00,79.564,79.565,79.536,79.536,128960000.0
2007-05-29 01:37:00,79.533,79.535,79.52,79.523,164170000.0
2007-05-29 01:38:00,79.534,79.542,79.532,79.538,150270000.0
2007-05-29 01:39:00,79.535,79.552,79.535,79.539,80630000.0
2007-05-29 01:42:00,79.566,79.569,79.563,79.567,71600000.0
2007-05-29 01:43:00,79.549,79.552,79.547,79.548,81530000.0
2007-05-29 01:44:00,79.542,79.547,79.538,79.546,92050000.0
2007-05-29 01:45:00,79.545,79.569,79.545,79.552,126820000.0
2007-05-29 01:46:00,79.557,79.558,79.549,79.552,138600000.0
2007-05-29 01:47:00,79.554,79.557,79.542,79.557,156730000.0
2007-05-29 01:48:00,79.591,79.591,79.556,79.563,139380000.0
2007-05-29 01:49:00,79.553,79.559,79.55,79.553,126750000.0
2007-05-29 01:50:00,79.551,79.553,79.539,79.539,165290000.0
2007-05-29 01:51:00,79.547,79.561,79.546,79.55,164480000.0
2007-05-29 01:52:00,79.56,79.56,79.557,79.558,93080000.0
2007-05-29 01:53:00,79.548,79.554,79.538,79.548,102660000.0
2007-05-29 01:54:00,79.569,79.591,79.568,79.577,66920000.0
2007-05-29 01:57:00,79.577,79.579,79.573,79.577,69340000.0
2007-05-29 01:58:00,79.551,79.558,79.55,79.55,76900000.0
2007-05-29 02:00:00,79.552,79.595,79.552,79.595,26500000.0
2007-05-29 02:01:00,79.538,79.548,79.535,79.535,147380000.0
2007-05-29 02:02:00,79.547,79.566,79.547,79.56,123960000.0
2007-05-29 02:03:00,79.584,79.584,79.565,79.565,108490000.0
2007-05-29 02:05:00,79.565,79.566,79.559,79.561,85960000.0
2007-05-29 02:06:00,79.569,79.589,79.569,79.573,15470000.0
2007-05-29 02:07:00,79.561,79.568,79.561,79.567,78820000.0
2007-05-29 02:08:00,79.56,79.567,79.555,79.555,89560000.0
2007-05-29 02:09:00,79.594,79.594,79.569,79.569,7550000.0
2007-05-29 02:10:00,79.562,79.562,79.561,79.561,3940000.0
2007-05-29 02:11:00,79.566,79.575,79.566,79.569,128720000.0
2007-05-29 02:12:00,79.581,79.601,79.574,79.594,141090000.0
2007-05-29 02:13:00,79.569,79.576,79.566,79.566,150880000.0
2007-05-29 02:14:00,79.574,79.577,79.57,79.57,133110000.0
2007-05-29 02:15:00,79.582,79.635,79.571,79.571,99820000.0
2007-05-29 02:16:00,79.561,79.568,79.561,79.561,82750000.0
2007-05-29 02:17:00,79.567,79.567,79.558,79.561,86240000.0
2007-05-29 02:18:00,79.567,79.588,79.567,79.586,16790000.0
2007-05-29 02:19:00,79.559,79.561,79.556,79.558,83380000.0
2007-05-29 02:20:00,79.569,79.57,79.563,79.563,84710000.0
2007-05-29 02:21:00,79.622,79.622,79.571,79.571,8860000.0
2007-05-29 02:22:00,79.567,79.571,79.565,79.565,153920000.0
2007-05-29 02:23:00,79.557,79.567,79.557,79.559,129340000.0
2007-05-29 02:24:00,79.568,79.58,79.562,79.562,102300000.0
2007-05-29 02:25:00,79.567,79.568,79.559,79.56,78000000.0
2007-05-29 02:26:00,79.571,79.583,79.571,79.581,87760000.0
2007-05-29 02:27:00,79.619,79.619,79.588,79.589,16560000.0
2007-05-29 02:28:00,79.578,79.58,79.577,79.579,71660000.0
2007-05-29 02:29:00,79.583,79.585,79.572,79.575,156660000.0
2007-05-29 02:30:00,79.565,79.588,79.565,79.588,149670000.0
2007-05-29 02:31:00,79.562,79.569,79.557,79.557,146120000.0
2007-05-29 02:33:00,79.624,79.624,79.581,79.581,131140000.0
2007-05-29 02:34:00,79.586,79.586,79.571,79.575,149290000.0
2007-05-29 02:36:00,79.575,79.612,79.575,79.583,98940000.0
2007-05-29 02:37:00,79.593,79.605,79.593,79.605,76410000.0
2007-05-29 02:38:00,79.588,79.59,79.583,79.583,86330000.0
2007-05-29 02:39:00,79.617,79.626,79.609,79.609,28040000.0
2007-05-29 02:40:00,79.597,79.604,79.59,79.59,19460000.0
2007-05-29 02:41:00,79.559,79.564,79.554,79.561,87930000.0
2007-05-29 02:42:00,79.569,79.594,79.566,79.566,17830000.0
2007-05-29 02:43:00,79.587,79.588,79.58,79.588,19330000.0
2007-05-29 02:45:00,79.593,79.65,79.593,79.649,18580000.0
2007-05-29 02:46:00,79.593,79.593,79.593,79.593,4690000.0
2007-05-29 02:47:00,79.602,79.604,79.585,79.599,83560000.0
2007-05-29 02:48:00,79.627,79.627,79.595,79.595,86560000.0
2007-05-29 02:49:00,79.602,79.607,79.599,79.607,11820000.0
2007-05-29 02:50:00,79.6,79.608,79.595,79.595,90150000.0
2007-05-29 02:51:00,79.605,79.632,79.601,79.625,20080000.0
2007-05-29 02:53:00,79.632,79.638,79.632,79.637,81660000.0
2007-05-29 02:54:00,79.631,79.65,79.631,79.642,87820000.0
2007-05-29 02:55:00,79.625,79.627,79.619,79.627,14830000.0
2007-05-29 02:56:00,79.622,79.631,79.619,79.624,147860000.0
2007-05-29 02:57:00,79.62,79.647,79.62,79.64,142420000.0
2007-05-29 02:58:00,79.646,79.646,79.627,79.627,148310000.0
2007-05-29 02:59:00,79.634,79.64,79.63,79.638,127950000.0
2007-05-29 03:00:00,79.682,79.682,79.634,79.634,143770000.0
2007-05-29 03:01:00,79.636,79.637,79.625,79.625,152440000.0
2007-05-29 03:02:00,79.635,79.639,79.628,79.628,127610000.0
2007-05-29 03:03:00,79.642,79.66,79.631,79.631,104390000.0
2007-05-29 03:04:00,79.621,79.636,79.621,79.636,84120000.0
2007-05-29 03:06:00,79.639,79.651,79.63,79.63,25000000.0
2007-05-29 03:07:00,79.623,79.642,79.623,79.635,149840000.0
2007-05-29 03:08:00,79.62,79.635,79.618,79.618,156060000.0
2007-05-29 03:09:00,79.629,79.647,79.629,79.645,129660000.0
2007-05-29 03:10:00,79.623,79.633,79.621,79.621,99660000.0
2007-05-29 03:11:00,79.63,79.632,79.626,79.629,82000000.0
2007-05-29 03:12:00,79.611,79.632,79.607,79.607,88450000.0
2007-05-29 03:13:00,79.616,79.629,79.615,79.626,18580000.0
2007-05-29 03:14:00,79.637,79.637,79.63,79.63,80390000.0
2007-05-29 03:15:00,79.652,79.652,79.626,79.626,85720000.0
2007-05-29 03:18:00,79.655,79.655,79.653,79.653,4360000.0
2007-05-29 03:19:00,79.633,79.645,79.633,79.645,8300000.0
2007-05-29 03:20:00,79.639,79.643,79.625,79.625,82990000.0
2007-05-29 03:21:00,79.625,79.641,79.624,79.624,13330000.0
2007-05-29 03:22:00,79.611,79.626,79.611,79.622,148750000.0
2007-05-29 03:23:00,79.608,79.634,79.608,79.618,117600000.0
2007-05-29 03:24:00,79.649,79.65,79.646,79.648,100230000.0
2007-05-29 03:26:00,79.602,79.608,79.602,79.603,88650000.0
2007-05-29 03:27:00,79.626,79.626,79.626,79.626,2250000.0
2007-05-29 03:30:00,79.607,79.636,79.6,79.613,84110000.0
2007-05-29 03:31:00,79.586,79.594,79.582,79.594,16830000.0
2007-05-29 03:32:00,79.581,79.587,79.574,79.574,91000000.0
2007-05-29 03:33:00,79.584,79.599,79.578,79.581,22370000.0
2007-05-29 03:34:00,79.59,79.595,79.581,79.595,83500000.0
2007-05-29 03:35:00,79.599,79.601,79.582,79.585,91660000.0
2007-05-29 03:36:00,79.58,79.6,79.58,79.583,17080000.0
2007-05-29 03:37:00,79.582,79.582,79.571,79.576,14640000.0
2007-05-29 03:38:00,79.589,79.59,79.583,79.583,85840000.0
2007-05-29 03:39:00,79.574,79.588,79.569,79.57,23130000.0
2007-05-29 03:40:00,79.576,79.576,79.562,79.569,80820000.0
2007-05-29 03:41:00,79.553,79.572,79.542,79.561,89070000.0
2007-05-29 03:42:00,79.564,79.576,79.555,79.555,14450000.0
2007-05-29 03:43:00,79.555,79.555,79.534,79.534,101910000.0
2007-05-29 03:44:00,79.547,79.553,79.528,79.53,78290000.0
2007-05-29 03:45:00,79.566,79.566,79.553,79.553,90520000.0
2007-05-29 03:46:00,79.519,79.542,79.519,79.542,10360000.0
2007-05-29 03:47:00,79.533,79.534,79.515,79.534,127790000.0
2007-05-29 03:48:00,79.555,79.555,79.533,79.54,101690000.0
2007-05-29 03:49:00,79.512,79.533,79.512,79.533,75760000.0
2007-05-29 03:50:00,79.51,79.518,79.51,79.512,90040000.0
2007-05-29 03:51:00,79.523,79.55,79.517,79.55,15470000.0
2007-05-29 03:52:00,79.522,79.534,79.516,79.517,15760000.0
2007-05-29 03:53:00,79.515,79.539,79.515,79.539,88880000.0
2007-05-29 03:54:00,79.516,79.541,79.516,79.541,8820000.0
2007-05-29 03:55:00,79.498,79.506,79.498,79.499,20690000.0
2007-05-29 03:56:00,79.495,79.521,79.488,79.488,85930000.0
2007-05-29 03:57:00,79.512,79.523,79.498,79.498,17500000.0
2007-05-29 03:58:00,79.497,79.515,79.497,79.504,11630000.0
2007-05-29 03:59:00,79.491,79.519,79.487,79.493,86520000.0
2007-05-29 04:00:00,79.481,79.502,79.481,79.481,17310000.0
2007-05-29 04:01:00,79.489,79.489,79.466,79.472,101520000.0
2007-05-29 04:02:00,79.476,79.49,79.464,79.464,85380000.0
2007-05-29 04:03:00,79.471,79.509,79.463,79.463,64320000.0
2007-05-29 04:04:00,79.48,79.486,79.479,79.48,100910000.0
2007-05-29 04:05:00,79.488,79.488,79.48,79.48,69770000.0
2007-05-29 04:06:00,79.453,79.483,79.453,79.467,157200000.0
2007-05-29 04:07:00,79.457,79.48,79.457,79.472,142170000.0
2007-05-29 04:08:00,79.497,79.497,79.473,79.476,145960000.0
2007-05-29 04:09:00,79.469,79.494,79.469,79.478,132290000.0
2007-05-29 04:10:00,79.469,79.483,79.452,79.452,149130000.0
2007-05-29 04:11:00,79.46,79.481,79.454,79.481,151940000.0
2007-05-29 04:12:00,79.473,79.505,79.455,79.455,123150000.0
2007-05-29 04:13:00,79.457,79.478,79.457,79.478,100020000.0
2007-05-29 04:14:00,79.482,79.482,79.456,79.474,78210000.0
2007-05-29 04:15:00,79.49,79.498,79.473,79.478,84640000.0
2007-05-29 04:16:00,79.492,79.502,79.478,79.502,14640000.0
2007-05-29 04:17:00,79.486,79.486,79.473,79.473,88330000.0
2007-05-29 04:18:00,79.505,79.518,79.5,79.5,15010000.0
2007-05-29 04:19:00,79.476,79.504,79.476,79.504,81950000.0
2007-05-29 04:20:00,79.499,79.5,79.493,79.493,86310000.0
2007-05-29 04:21:00,79.511,79.517,79.498,79.498,10550000.0
2007-05-29 04:22:00,79.477,79.483,79.477,79.483,4690000.0
2007-05-29 04:23:00,79.502,79.516,79.502,79.51,85970000.0
2007-05-29 04:24:00,79.521,79.527,79.518,79.527,20460000.0
2007-05-29 04:25:00,79.494,79.505,79.494,79.505,8830000.0
2007-05-29 04:26:00,79.499,79.507,79.499,79.506,69900000.0
2007-05-29 04:27:00,79.501,79.53,79.501,79.51,97340000.0
2007-05-29 04:28:00,79.499,79.515,79.499,79.515,72310000.0
2007-05-29 04:29:00,79.511,79.523,79.511,79.514,154090000.0
2007-05-29 04:30:00,79.507,79.541,79.498,79.536,139850000.0
2007-05-29 04:31:00,79.502,79.522,79.502,79.503,139890000.0
2007-05-29 04:32:00,79.51,79.51,79.489,79.492,131250000.0
2007-05-29 04:33:00,79.484,79.514,79.482,79.482,147340000.0
2007-05-29 04:35:00,79.484,79.487,79.478,79.479,125710000.0
2007-05-29 04:36:00,79.475,79.5,79.475,79.488,101120000.0
2007-05-29 04:37:00,79.496,79.496,79.464,79.464,85160000.0
2007-05-29 04:38:00,79.471,79.479,79.457,79.478,88260000.0
2007-05-29 04:39:00,79.484,79.484,79.483,79.483,3940000.0
2007-05-29 04:41:00,79.489,79.49,79.483,79.483,88710000.0
2007-05-29 04:42:00,79.475,79.482,79.466,79.481,18290000.0
2007-05-29 04:43:00,79.454,79.472,79.454,79.467,81950000.0
2007-05-29 04:44:00,79.438,79.453,79.429,79.433,89710000.0
2007-05-29 04:45:00,79.431,79.452,79.418,79.418,23120000.0
2007-05-29 04:46:00,79.427,79.43,79.402,79.411,83600000.0
2007-05-29 04:47:00,79.403,79.421,79.403,79.421,90930000.0
2007-05-29 04:48:00,79.422,79.43,79.412,79.417,23830000.0
2007-05-29 04:49:00,79.44,79.446,79.426,79.427,22500000.0
2007-05-29 04:50:00,79.442,79.442,79.415,79.422,81900000.0
2007-05-29 04:51:00,79.442,79.459,79.425,79.426,92980000.0
2007-05-29 04:52:00,79.45,79.45,79.434,79.436,16700000.0
2007-05-29 04:53:00,79.449,79.456,79.433,79.456,82610000.0
2007-05-29 04:54:00,79.446,79.46,79.426,79.442,88850000.0
2007-05-29 04:55:00,79.459,79.459,79.459,79.459,1920000.0
2007-05-29 04:56:00,79.442,79.464,79.442,79.464,85140000.0
2007-05-29 04:57:00,79.453,79.481,79.453,79.478,90960000.0
2007-05-29 04:58:00,79.467,79.476,79.467,79.476,4690000.0
2007-05-29 04:59:00,79.467,79.467,79.458,79.461,90860000.0
2007-05-29 05:00:00,79.492,79.507,79.483,79.5,18620000.0
2007-05-29 05:01:00,79.493,79.503,79.477,79.497,82030000.0
2007-05-29 05:02:00,79.476,79.485,79.466,79.466,89770000.0
2007-05-29 05:03:00,79.489,79.517,79.489,79.512,11490000.0
2007-05-29 05:04:00,79.518,79.526,79.502,79.526,84730000.0
2007-05-29 05:05:00,79.492,79.516,79.492,79.495,87420000.0
2007-05-29 05:06:00,79.536,79.536,79.532,79.532,9760000.0
2007-05-29 05:07:00,79.504,79.514,79.499,79.514,17080000.0
2007-05-29 05:09:00,79.514,79.541,79.514,79.541,86090000.0
2007-05-29 05:10:00,79.52,79.528,79.52,79.528,11070000.0
2007-05-29 05:11:00,79.52,79.522,79.516,79.519,81090000.0
2007-05-29 05:12:00,79.526,79.526,79.518,79.52,88650000.0
2007-05-29 05:13:00,79.502,79.507,79.49,79.49,17360000.0
2007-05-29 05:14:00,79.492,79.493,79.481,79.481,127350000.0
2007-05-29 05:15:00,79.523,79.523,79.483,79.5,106170000.0
2007-05-29 05:16:00,79.49,79.492,79.486,79.488,83650000.0
2007-05-29 05:17:00,79.479,79.48,79.473,79.473,85030000.0
2007-05-29 05:18:00,79.491,79.492,79.491,79.492,4880000.0
2007-05-29 05:19:00,79.494,79.494,79.469,79.484,105820000.0
2007-05-29 05:20:00,79.462,79.484,79.462,79.484,82470000.0
2007-05-29 05:21:00,79.494,79.494,79.456,79.456,86090000.0
2007-05-29 05:22:00,79.469,79.469,79.455,79.458,16140000.0
2007-05-29 05:23:00,79.454,79.49,79.454,79.479,89030000.0
2007-05-29 05:24:00,79.469,79.477,79.456,79.458,15060000.0
2007-05-29 05:25:00,79.457,79.475,79.457,79.459,15950000.0
2007-05-29 05:26:00,79.484,79.484,79.463,79.469,80650000.0
2007-05-29 05:27:00,79.485,79.491,79.457,79.457,88530000.0
2007-05-29 05:28:00,79.473,79.48,79.473,79.48,4690000.0
2007-05-29 05:29:00,79.457,79.482,79.457,79.476,132730000.0
2007-05-29 05:30:00,79.466,79.486,79.448,79.448,107550000.0
2007-05-29 05:31:00,79.449,79.452,79.446,79.449,80580000.0
2007-05-29 05:32:00,79.466,79.466,79.453,79.453,86980000.0
2007-05-29 05:33:00,79.467,79.489,79.458,79.489,17500000.0
2007-05-29 05:34:00,79.477,79.477,79.477,79.477,2250000.0
2007-05-29 05:35:00,79.462,79.471,79.461,79.463,88380000.0
2007-05-29 05:36:00,79.473,79.509,79.473,79.509,16890000.0
2007-05-29 05:37:00,79.461,79.466,79.459,79.459,86560000.0
2007-05-29 05:38:00,79.453,79.464,79.452,79.461,87930000.0
2007-05-29 05:39:00,79.448,79.488,79.448,79.464,19710000.0
2007-05-29 05:40:00,79.455,79.455,79.452,79.452,5860000.0
2007-05-29 05:41:00,79.45,79.452,79.434,79.449,82780000.0
2007-05-29 05:42:00,79.432,79.465,79.432,79.465,92610000.0
2007-05-29 05:43:00,79.444,79.454,79.438,79.454,14640000.0
2007-05-29 05:44:00,79.431,79.451,79.431,79.451,89560000.0
2007-05-29 05:45:00,79.474,79.474,79.443,79.446,12200000.0
2007-05-29 05:46:00,79.445,79.445,79.427,79.434,16140000.0
2007-05-29 05:47:00,79.428,79.431,79.421,79.423,89940000.0
2007-05-29 05:48:00,79.45,79.459,79.45,79.459,7130000.0
2007-05-29 05:49:00,79.426,79.442,79.426,79.439,14120000.0
2007-05-29 05:50:00,79.428,79.43,79.423,79.423,88240000.0
2007-05-29 05:51:00,79.44,79.455,79.433,79.44,26650000.0
2007-05-29 05:52:00,79.431,79.444,79.431,79.444,9240000.0
2007-05-29 05:53:00,79.456,79.456,79.443,79.443,90100000.0
2007-05-29 05:54:00,79.452,79.452,79.42,79.42,9760000.0
2007-05-29 05:55:00,79.414,79.42,79.398,79.398,158980000.0
2007-05-29 05:56:00,79.408,79.423,79.4,79.4,131910000.0
2007-05-29 05:57:00,79.412,79.412,79.393,79.398,103460000.0
2007-05-29 05:58:00,79.389,79.408,79.383,79.383,76940000.0
2007-05-29 05:59:00,79.374,79.396,79.374,79.39,88850000.0
2007-05-29 06:00:00,79.397,79.413,79.397,79.411,10890000.0
2007-05-29 06:01:00,79.402,79.416,79.402,79.416,83280000.0
2007-05-29 06:02:00,79.398,79.419,79.394,79.409,85320000.0
2007-05-29 06:03:00,79.411,79.429,79.409,79.409,14120000.0
2007-05-29 06:04:00,79.415,79.42,79.404,79.413,17540000.0
2007-05-29 06:05:00,79.401,79.408,79.401,79.402,85430000.0
2007-05-29 06:06:00,79.405,79.428,79.405,79.41,19150000.0
2007-05-29 06:07:00,79.423,79.437,79.423,79.437,81380000.0
2007-05-29 06:08:00,79.428,79.43,79.423,79.423,91380000.0
2007-05-29 06:09:00,79.444,79.449,79.443,79.443,7740000.0
2007-05-29 06:10:00,79.432,79.445,79.432,79.439,81730000.0
2007-05-29 06:11:00,79.425,79.432,79.416,79.416,87640000.0
2007-05-29 06:12:00,79.425,79.446,79.424,79.432,17160000.0
2007-05-29 06:13:00,79.442,79.454,79.442,79.449,83040000.0
2007-05-29 06:14:00,79.428,79.441,79.42,79.433,89370000.0
2007-05-29 06:15:00,79.48,79.48,79.441,79.441,18250000.0
2007-05-29 06:16:00,79.417,79.417,79.417,79.417,2440000.0
2007-05-29 06:17:00,79.427,79.427,79.417,79.425,147350000.0
2007-05-29 06:18:00,79.419,79.444,79.419,79.444,132110000.0
2007-05-29 06:19:00,79.427,79.428,79.418,79.418,149950000.0
2007-05-29 06:21:00,79.424,79.437,79.407,79.41,114580000.0
2007-05-29 06:23:00,79.417,79.419,79.408,79.419,83010000.0
2007-05-29 06:24:00,79.412,79.439,79.412,79.415,86400000.0
2007-05-29 06:25:00,79.436,79.438,79.436,79.438,4880000.0
2007-05-29 06:26:00,79.428,79.429,79.421,79.423,93430000.0
2007-05-29 06:27:00,79.456,79.459,79.456,79.459,5440000.0
2007-05-29 06:28:00,79.44,79.445,79.423,79.423,85040000.0
2007-05-29 06:29:00,79.428,79.43,79.423,79.423,86850000.0
2007-05-29 06:30:00,79.432,79.432,79.417,79.425,13510000.0
2007-05-29 06:32:00,79.415,79.419,79.408,79.408,131880000.0
2007-05-29 06:33:00,79.425,79.444,79.425,79.444,102880000.0
2007-05-29 06:34:00,79.439,79.439,79.429,79.437,82230000.0
2007-05-29 06:35:00,79.429,79.436,79.425,79.425,86610000.0
2007-05-29 06:36:00,79.438,79.452,79.438,79.452,7130000.0
2007-05-29 06:37:00,79.426,79.428,79.42,79.428,81900000.0
2007-05-29 06:38:00,79.418,79.42,79.413,79.413,90790000.0
2007-05-29 06:39:00,79.441,79.455,79.426,79.426,18060000.0
2007-05-29 06:40:00,79.444,79.447,79.438,79.442,16930000.0
2007-05-29 06:41:00,79.432,79.441,79.432,79.433,87740000.0
2007-05-29 06:42:00,79.478,79.478,79.478,79.478,2440000.0
2007-05-29 06:43:00,79.442,79.454,79.442,79.454,161990000.0
2007-05-29 06:44:00,79.443,79.445,79.431,79.431,126400000.0
2007-05-29 06:45:00,79.429,79.471,79.429,79.468,104940000.0
2007-05-29 06:47:00,79.441,79.444,79.433,79.433,88670000.0
2007-05-29 06:48:00,79.434,79.451,79.43,79.451,13370000.0
2007-05-29 06:50:00,79.438,79.454,79.433,79.454,129400000.0
2007-05-29 06:51:00,79.434,79.467,79.434,79.442,106120000.0
2007-05-29 06:52:00,79.44,79.452,79.434,79.446,84050000.0
2007-05-29 06:53:00,79.457,79.457,79.449,79.451,86780000.0
2007-05-29 06:54:00,79.455,79.47,79.449,79.449,17120000.0
2007-05-29 06:55:00,79.455,79.455,79.453,79.453,5260000.0
2007-05-29 06:56:00,79.459,79.46,79.453,79.453,92780000.0
2007-05-29 06:57:00,79.453,79.453,79.453,79.453,4690000.0
2007-05-29 06:58:00,79.444,79.444,79.431,79.436,13740000.0
2007-05-29 06:59:00,79.422,79.432,79.42,79.424,153370000.0
2007-05-29 07:00:00,79.438,79.459,79.437,79.445,139960000.0
2007-05-29 07:01:00,79.44,79.453,79.44,79.446,138940000.0
2007-05-29 07:02:00,79.452,79.452,79.423,79.423,136290000.0
2007-05-29 07:03:00,79.43,79.465,79.43,79.465,141730000.0
2007-05-29 07:04:00,79.437,79.445,79.433,79.435,148440000.0
2007-05-29 07:06:00,79.438,79.462,79.432,79.455,104710000.0
2007-05-29 07:07:00,79.449,79.449,79.44,79.44,81240000.0
2007-05-29 07:08:00,79.445,79.446,79.433,79.433,88770000.0
2007-05-29 07:09:00,79.432,79.441,79.432,79.437,16740000.0
2007-05-29 07:10:00,79.453,79.453,79.432,79.447,80460000.0
2007-05-29 07:11:00,79.443,79.457,79.443,79.451,88300000.0
2007-05-29 07:12:00,79.486,79.486,79.441,79.446,12250000.0
2007-05-29 07:13:00,79.441,79.45,79.434,79.438,16080000.0
2007-05-29 07:14:00,79.446,79.447,79.44,79.442,81390000.0
2007-05-29 07:15:00,79.451,79.488,79.431,79.446,85380000.0
2007-05-29 07:16:00,79.432,79.445,79.432,79.438,18250000.0
2007-05-29 07:17:00,79.421,79.432,79.421,79.422,89540000.0
2007-05-29 07:18:00,79.442,79.443,79.442,79.443,3940000.0
2007-05-29 07:19:00,79.409,79.416,79.409,79.415,8820000.0
2007-05-29 07:20:00,79.428,79.445,79.428,79.434,153600000.0
2007-05-29 07:21:00,79.47,79.47,79.427,79.441,123550000.0
2007-05-29 07:22:00,79.421,79.434,79.412,79.412,105470000.0
2007-05-29 07:23:00,79.43,79.431,79.427,79.428,77620000.0
2007-05-29 07:24:00,79.458,79.46,79.453,79.453,90690000.0
2007-05-29 07:25:00,79.401,79.41,79.392,79.396,15950000.0
2007-05-29 07:26:00,79.39,79.422,79.39,79.419,128660000.0
2007-05-29 07:27:00,79.402,79.433,79.402,79.433,105330000.0
2007-05-29 07:30:00,79.419,79.426,79.419,79.42,17690000.0
2007-05-29 07:31:00,79.386,79.387,79.386,79.387,5860000.0
2007-05-29 07:32:00,79.399,79.401,79.397,79.399,78470000.0
2007-05-29 07:33:00,79.424,79.424,79.395,79.395,88900000.0
2007-05-29 07:34:00,79.395,79.414,79.395,79.414,9010000.0
2007-05-29 07:35:00,79.404,79.416,79.404,79.411,86620000.0
2007-05-29 07:36:00,79.413,79.413,79.383,79.408,92690000.0
2007-05-29 07:37:00,79.41,79.415,79.409,79.411,19530000.0
2007-05-29 07:38:00,79.412,79.412,79.385,79.385,83340000.0
2007-05-29 07:39:00,79.375,79.39,79.375,79.379,18810000.0
2007-05-29 07:40:00,79.393,79.414,79.393,79.414,147940000.0
2007-05-29 07:41:00,79.4,79.414,79.399,79.4,129790000.0
2007-05-29 07:42:00,79.424,79.424,79.401,79.401,140380000.0
2007-05-29 07:43:00,79.376,79.376,79.366,79.366,146730000.0
2007-05-29 07:44:00,79.383,79.408,79.383,79.391,117930000.0
2007-05-29 07:45:00,79.404,79.42,79.388,79.412,100800000.0
2007-05-29 07:46:00,79.373,79.393,79.373,79.393,83500000.0
2007-05-29 07:48:00,79.364,79.39,79.364,79.39,14260000.0
2007-05-29 07:49:00,79.368,79.392,79.365,79.365,105950000.0
2007-05-29 07:50:00,79.369,79.373,79.363,79.363,82190000.0
2007-05-29 07:51:00,79.367,79.372,79.361,79.362,84450000.0
2007-05-29 07:52:00,79.366,79.366,79.358,79.358,3760000.0
2007-05-29 07:53:00,79.338,79.346,79.338,79.346,132100000.0
2007-05-29 07:54:00,79.36,79.391,79.358,79.368,103810000.0
2007-05-29 07:55:00,79.381,79.392,79.381,79.387,81320000.0
2007-05-29 07:56:00,79.384,79.395,79.375,79.391,90770000.0
2007-05-29 07:57:00,79.402,79.402,79.394,79.394,4880000.0
2007-05-29 07:58:00,79.387,79.387,79.377,79.377,149610000.0
2007-05-29 08:00:00,79.365,79.393,79.362,79.371,121710000.0
2007-05-29 08:01:00,79.357,79.36,79.356,79.358,104670000.0
2007-05-29 08:02:00,79.368,79.368,79.36,79.36,83940000.0
2007-05-29 08:03:00,79.371,79.38,79.363,79.363,92130000.0
2007-05-29 08:04:00,79.35,79.359,79.346,79.348,18110000.0
2007-05-29 08:05:00,79.334,79.348,79.334,79.34,83490000.0
2007-05-29 08:06:00,79.333,79.362,79.333,79.335,88320000.0
2007-05-29 08:07:00,79.346,79.353,79.339,79.345,17080000.0
2007-05-29 08:08:00,79.358,79.358,79.348,79.351,85840000.0
2007-05-29 08:09:00,79.353,79.379,79.353,79.37,16320000.0
2007-05-29 08:10:00,79.366,79.373,79.362,79.362,17870000.0
2007-05-29 08:12:00,79.347,79.362,79.344,79.351,127700000.0
2007-05-29 08:13:00,79.341,79.347,79.34,79.347,105650000.0
2007-05-29 08:14:00,79.344,79.354,79.344,79.348,80460000.0
2007-05-29 08:15:00,79.346,79.376,79.346,79.365,91030000.0
2007-05-29 08:16:00,79.353,79.353,79.353,79.353,4880000.0
2007-05-29 08:17:00,79.357,79.365,79.357,79.365,126900000.0
2007-05-29 08:18:00,79.36,79.374,79.36,79.367,108750000.0
2007-05-29 08:19:00,79.357,79.361,79.345,79.352,82100000.0
2007-05-29 08:20:00,79.356,79.356,79.334,79.334,88670000.0
2007-05-29 08:21:00,79.352,79.36,79.344,79.344,16890000.0
2007-05-29 08:22:00,79.353,79.364,79.353,79.359,81210000.0
2007-05-29 08:23:00,79.369,79.37,79.363,79.363,88610000.0
2007-05-29 08:24:00,79.375,79.383,79.369,79.369,19180000.0
2007-05-29 08:25:00,79.374,79.374,79.373,79.373,4500000.0
2007-05-29 08:26:00,79.374,79.374,79.356,79.356,86450000.0
2007-05-29 08:27:00,79.367,79.368,79.367,79.368,3760000.0
2007-05-29 08:29:00,79.367,79.372,79.358,79.372,90230000.0
2007-05-29 08:30:00,79.385,79.392,79.365,79.367,65090000.0
2007-05-29 08:31:00,79.358,79.359,79.357,79.358,92820000.0
2007-05-29 08:32:00,79.349,79.354,79.343,79.343,69430000.0
2007-05-29 08:33:00,79.349,79.363,79.328,79.328,152890000.0
2007-05-29 08:34:00,79.333,79.338,79.319,79.338,139350000.0
2007-05-29 08:35:00,79.347,79.347,79.336,79.336,143940000.0
2007-05-29 08:36:00,79.358,79.358,79.323,79.323,134860000.0
2007-05-29 08:37:00,79.329,79.335,79.323,79.334,144960000.0
2007-05-29 08:38:00,79.33,79.335,79.324,79.325,149560000.0
2007-05-29 08:39:00,79.317,79.329,79.304,79.327,129880000.0
2007-05-29 08:40:00,79.339,79.345,79.331,79.345,93700000.0
2007-05-29 08:41:00,79.342,79.349,79.342,79.348,75730000.0
2007-05-29 08:42:00,79.349,79.358,79.342,79.351,87010000.0
2007-05-29 08:43:00,79.339,79.339,79.339,79.339,4170000.0
2007-05-29 08:44:00,79.346,79.347,79.34,79.342,141090000.0
2007-05-29 08:45:00,79.339,79.356,79.339,79.344,122890000.0
2007-05-29 08:46:00,79.346,79.347,79.339,79.339,141860000.0
2007-05-29 08:47:00,79.331,79.341,79.331,79.334,151380000.0
2007-05-29 08:48:00,79.344,79.354,79.33,79.33,129660000.0
2007-05-29 08:49:00,79.335,79.337,79.33,79.337,97620000.0
2007-05-29 08:50:00,79.332,79.338,79.331,79.331,83590000.0
2007-05-29 08:51:00,79.359,79.36,79.353,79.353,82180000.0
2007-05-29 08:52:00,79.337,79.337,79.329,79.33,5260000.0
2007-05-29 08:53:00,79.338,79.346,79.33,79.343,155650000.0
2007-05-29 08:54:00,79.353,79.37,79.351,79.351,135650000.0
2007-05-29 08:55:00,79.359,79.36,79.345,79.346,136350000.0
2007-05-29 08:56:00,79.344,79.344,79.334,79.34,134530000.0
2007-05-29 08:57:00,79.369,79.371,79.366,79.367,136970000.0
2007-05-29 08:58:00,79.337,79.343,79.333,79.335,152220000.0
2007-05-29 08:59:00,79.312,79.319,79.293,79.306,127020000.0
2007-05-29 09:00:00,79.301,79.331,79.294,79.317,107720000.0
2007-05-29 09:01:00,79.321,79.325,79.31,79.319,76710000.0
2007-05-29 09:02:00,79.326,79.326,79.306,79.307,89360000.0
2007-05-29 09:03:00,79.322,79.341,79.322,79.341,7780000.0
2007-05-29 09:04:00,79.306,79.32,79.306,79.314,12890000.0
2007-05-29 09:05:00,79.328,79.341,79.315,79.32,89210000.0
2007-05-29 09:06:00,79.334,79.343,79.333,79.338,23030000.0
2007-05-29 09:08:00,79.341,79.348,79.341,79.342,85560000.0
2007-05-29 09:09:00,79.369,79.369,79.354,79.354,5300000.0
2007-05-29 09:10:00,79.356,79.356,79.342,79.351,81690000.0
2007-05-29 09:11:00,79.33,79.344,79.33,79.333,86130000.0
2007-05-29 09:12:00,79.343,79.361,79.34,79.345,19600000.0
2007-05-29 09:13:00,79.344,79.363,79.344,79.348,140010000.0
2007-05-29 09:14:00,79.358,79.374,79.356,79.358,130600000.0
2007-05-29 09:15:00,79.356,79.412,79.352,79.352,143870000.0
2007-05-29 09:17:00,79.339,79.363,79.339,79.347,116060000.0
2007-05-29 09:18:00,79.356,79.365,79.344,79.35,96690000.0
2007-05-29 09:20:00,79.331,79.343,79.331,79.333,90330000.0
2007-05-29 09:21:00,79.33,79.356,79.33,79.334,16140000.0
2007-05-29 09:22:00,79.306,79.314,79.306,79.314,9570000.0
2007-05-29 09:23:00,79.308,79.31,79.293,79.293,84220000.0
2007-05-29 09:24:00,79.297,79.316,79.297,79.316,7320000.0
2007-05-29 09:25:00,79.305,79.326,79.305,79.311,19000000.0
2007-05-29 09:26:00,79.32,79.33,79.316,79.321,89440000.0
2007-05-29 09:27:00,79.324,79.334,79.316,79.32,23690000.0
2007-05-29 09:29:00,79.328,79.343,79.321,79.33,65860000.0
2007-05-29 09:30:00,79.342,79.376,79.339,79.346,150020000.0
2007-05-29 09:31:00,79.345,79.359,79.339,79.351,135620000.0
2007-05-29 09:32:00,79.349,79.352,79.341,79.347,145970000.0
2007-05-29 09:33:00,79.375,79.381,79.374,79.378,124280000.0
2007-05-29 09:34:00,79.348,79.366,79.343,79.343,149490000.0
2007-05-29 09:36:00,79.369,79.369,79.332,79.332,121810000.0
2007-05-29 09:37:00,79.337,79.342,79.33,79.342,97790000.0
2007-05-29 09:38:00,79.332,79.345,79.332,79.345,81650000.0
2007-05-29 09:39:00,79.333,79.351,79.333,79.349,78680000.0
2007-05-29 09:40:00,79.327,79.334,79.327,79.334,8860000.0
2007-05-29 09:41:00,79.341,79.343,79.334,79.341,85740000.0
2007-05-29 09:42:00,79.373,79.373,79.347,79.364,11500000.0
2007-05-29 09:43:00,79.354,79.357,79.332,79.332,145380000.0
2007-05-29 09:44:00,79.337,79.337,79.322,79.326,131950000.0
2007-05-29 09:45:00,79.322,79.353,79.322,79.33,129050000.0
2007-05-29 09:47:00,79.344,79.344,79.331,79.335,150280000.0
2007-05-29 09:48:00,79.349,79.349,79.323,79.323,123570000.0
2007-05-29 09:49:00,79.333,79.345,79.333,79.345,97720000.0
2007-05-29 09:51:00,79.383,79.383,79.339,79.339,78660000.0
2007-05-29 09:52:00,79.321,79.327,79.319,79.319,12990000.0
2007-05-29 09:53:00,79.307,79.327,79.307,79.327,131980000.0
2007-05-29 09:54:00,79.322,79.333,79.311,79.333,147510000.0
2007-05-29 09:55:00,79.309,79.325,79.309,79.315,155540000.0
2007-05-29 09:56:00,79.305,79.314,79.3,79.314,129780000.0
2007-05-29 09:57:00,79.31,79.331,79.305,79.305,104170000.0
2007-05-29 09:58:00,79.31,79.314,79.304,79.308,81020000.0
2007-05-29 09:59:00,79.316,79.316,79.295,79.295,88760000.0
2007-05-29 10:00:00,79.298,79.316,79.298,79.303,15200000.0
2007-05-29 10:01:00,79.278,79.302,79.278,79.287,150600000.0
2007-05-29 10:02:00,79.294,79.294,79.276,79.282,128760000.0
2007-05-29 10:03:00,79.261,79.282,79.256,79.282,102180000.0
2007-05-29 10:05:00,79.259,79.265,79.251,79.261,90830000.0
2007-05-29 10:06:00,79.274,79.298,79.274,79.29,13740000.0
2007-05-29 10:07:00,79.273,79.29,79.273,79.273,82350000.0
2007-05-29 10:08:00,79.275,79.275,79.259,79.262,83600000.0
2007-05-29 10:09:00,79.322,79.322,79.318,79.318,4880000.0
2007-05-29 10:11:00,79.26,79.267,79.259,79.266,129050000.0
2007-05-29 10:12:00,79.253,79.287,79.253,79.278,111350000.0
2007-05-29 10:13:00,79.238,79.252,79.238,79.25,124540000.0
2007-05-29 10:14:00,79.268,79.268,79.239,79.239,122800000.0
2007-05-29 10:15:00,79.25,79.281,79.242,79.273,87470000.0
2007-05-29 10:16:00,79.263,79.263,79.23,79.23,85730000.0
2007-05-29 10:17:00,79.241,79.263,79.241,79.263,66600000.0
2007-05-29 10:18:00,79.258,79.262,79.245,79.25,101220000.0
2007-05-29 10:19:00,79.228,79.243,79.224,79.239,65290000.0
2007-05-29 10:20:00,79.236,79.26,79.236,79.243,151810000.0
2007-05-29 10:21:00,79.252,79.255,79.235,79.24,136000000.0
2007-05-29 10:22:00,79.259,79.263,79.25,79.263,139200000.0
2007-05-29 10:23:00,79.258,79.271,79.251,79.26,117960000.0
2007-05-29 10:24:00,79.252,79.282,79.248,79.267,143540000.0
2007-05-29 10:25:00,79.253,79.258,79.245,79.245,140150000.0
2007-05-29 10:26:00,79.255,79.257,79.25,79.25,116270000.0
2007-05-29 10:27:00,79.26,79.281,79.26,79.268,101850000.0
2007-05-29 10:28:00,79.275,79.275,79.252,79.256,76530000.0
2007-05-29 10:29:00,79.274,79.296,79.271,79.296,82660000.0
2007-05-29 10:30:00,79.282,79.303,79.282,79.294,16760000.0
2007-05-29 10:32:00,79.287,79.302,79.283,79.296,153360000.0
2007-05-29 10:33:00,79.324,79.324,79.303,79.308,118720000.0
2007-05-29 10:34:00,79.315,79.329,79.303,79.303,91860000.0
2007-05-29 10:35:00,79.325,79.325,79.302,79.302,63020000.0
2007-05-29 10:36:00,79.31,79.334,79.31,79.329,167150000.0
2007-05-29 10:37:00,79.31,79.33,79.306,79.324,159920000.0
2007-05-29 10:38:00,79.341,79.362,79.341,79.354,122320000.0
2007-05-29 10:39:00,79.35,79.361,79.34,79.359,113060000.0
2007-05-29 10:40:00,79.349,79.378,79.349,79.366,117940000.0
2007-05-29 10:41:00,79.346,79.355,79.341,79.353,120650000.0
2007-05-29 10:42:00,79.376,79.397,79.372,79.372,99760000.0
2007-05-29 10:43:00,79.386,79.386,79.369,79.369,82560000.0
2007-05-29 10:44:00,79.352,79.394,79.352,79.394,64130000.0
2007-05-29 10:45:00,79.388,79.412,79.382,79.382,92880000.0
2007-05-29 10:46:00,79.388,79.391,79.373,79.382,59420000.0
2007-05-29 10:47:00,79.374,79.395,79.374,79.376,151600000.0
2007-05-29 10:48:00,79.385,79.401,79.378,79.39,134940000.0
2007-05-29 10:49:00,79.401,79.417,79.38,79.38,134020000.0
2007-05-29 10:50:00,79.369,79.382,79.369,79.371,124530000.0
2007-05-29 10:51:00,79.365,79.4,79.353,79.353,135120000.0
2007-05-29 10:52:00,79.34,79.356,79.34,79.345,139740000.0
2007-05-29 10:54:00,79.35,79.376,79.342,79.342,94720000.0
2007-05-29 10:55:00,79.354,79.369,79.354,79.354,70100000.0
2007-05-29 10:56:00,79.355,79.355,79.343,79.343,81390000.0
2007-05-29 10:57:00,79.383,79.383,79.353,79.353,5260000.0
2007-05-29 10:58:00,79.346,79.356,79.332,79.356,99950000.0
2007-05-29 10:59:00,79.372,79.398,79.36,79.369,66210000.0
2007-05-29 11:00:00,79.383,79.419,79.377,79.401,56040000.0
2007-05-29 11:01:00,79.38,79.415,79.38,79.4,42150000.0
2007-05-29 11:02:00,79.412,79.432,79.412,79.417,44460000.0
2007-05-29 11:03:00,79.434,79.443,79.397,79.397,61880000.0
2007-05-29 11:04:00,79.399,79.404,79.394,79.398,104530000.0
2007-05-29 11:05:00,79.381,79.388,79.377,79.377,71270000.0
2007-05-29 11:06:00,79.396,79.412,79.383,79.407,130780000.0
2007-05-29 11:07:00,79.372,79.393,79.372,79.393,81720000.0
2007-05-29 11:08:00,79.369,79.391,79.365,79.388,121100000.0
2007-05-29 11:09:00,79.381,79.408,79.378,79.387,114530000.0
2007-05-29 11:10:00,79.398,79.405,79.383,79.394,107600000.0
2007-05-29 11:11:00,79.369,79.39,79.365,79.368,135210000.0
2007-05-29 11:12:00,79.377,79.402,79.371,79.371,134230000.0
2007-05-29 11:13:00,79.387,79.395,79.383,79.395,86190000.0
2007-05-29 11:14:00,79.392,79.409,79.375,79.375,137910000.0
2007-05-29 11:15:00,79.393,79.409,79.386,79.405,111050000.0
2007-05-29 11:16:00,79.385,79.39,79.381,79.381,71730000.0
2007-05-29 11:17:00,79.371,79.376,79.37,79.376,60330000.0
2007-05-29 11:18:00,79.395,79.433,79.395,79.406,156150000.0
2007-05-29 11:19:00,79.405,79.405,79.39,79.39,147070000.0
2007-05-29 11:20:00,79.402,79.414,79.401,79.401,132660000.0
2007-05-29 11:21:00,79.432,79.434,79.411,79.413,102780000.0
2007-05-29 11:23:00,79.393,79.397,79.388,79.395,121300000.0
2007-05-29 11:24:00,79.44,79.44,79.395,79.395,96360000.0
2007-05-29 11:25:00,79.395,79.395,79.376,79.387,82600000.0
2007-05-29 11:26:00,79.383,79.404,79.383,79.404,57420000.0
2007-05-29 11:27:00,79.4,79.422,79.395,79.418,93940000.0
2007-05-29 11:28:00,79.393,79.415,79.393,79.415,55200000.0
2007-05-29 11:29:00,79.396,79.396,79.386,79.387,141720000.0
2007-05-29 11:30:00,79.396,79.424,79.393,79.424,127080000.0
2007-05-29 11:31:00,79.402,79.421,79.392,79.42,126150000.0
2007-05-29 11:32:00,79.412,79.412,79.392,79.392,115080000.0
2007-05-29 11:33:00,79.429,79.431,79.426,79.427,128140000.0
2007-05-29 11:34:00,79.391,79.394,79.378,79.378,136110000.0
2007-05-29 11:35:00,79.385,79.391,79.384,79.388,114230000.0
2007-05-29 11:36:00,79.415,79.415,79.381,79.393,97190000.0
2007-05-29 11:37:00,79.415,79.415,79.386,79.392,67120000.0
2007-05-29 11:38:00,79.398,79.411,79.39,79.402,79250000.0
2007-05-29 11:39:00,79.403,79.412,79.403,79.41,11450000.0
2007-05-29 11:40:00,79.417,79.417,79.399,79.399,84060000.0
2007-05-29 11:41:00,79.407,79.417,79.407,79.417,125310000.0
2007-05-29 11:42:00,79.404,79.431,79.404,79.426,118070000.0
2007-05-29 11:43:00,79.433,79.433,79.423,79.427,109870000.0
2007-05-29 11:44:00,79.407,79.409,79.403,79.406,137450000.0
2007-05-29 11:45:00,79.475,79.476,79.469,79.47,139320000.0
2007-05-29 11:46:00,79.421,79.453,79.416,79.453,74140000.0
2007-05-29 11:47:00,79.449,79.463,79.444,79.444,149950000.0
2007-05-29 11:48:00,79.484,79.484,79.445,79.445,103970000.0
2007-05-29 11:49:00,79.446,79.457,79.441,79.457,77200000.0
2007-05-29 11:50:00,79.425,79.429,79.394,79.4,63560000.0
2007-05-29 11:51:00,79.416,79.439,79.397,79.429,157770000.0
2007-05-29 11:52:00,79.403,79.422,79.401,79.401,145340000.0
2007-05-29 11:53:00,79.395,79.416,79.395,79.416,123520000.0
2007-05-29 11:54:00,79.404,79.423,79.391,79.391,108700000.0
2007-05-29 11:55:00,79.38,79.408,79.38,79.408,106410000.0
2007-05-29 11:56:00,79.398,79.421,79.395,79.421,114560000.0
2007-05-29 11:57:00,79.4,79.445,79.4,79.421,88930000.0
2007-05-29 11:58:00,79.411,79.416,79.41,79.416,81690000.0
2007-05-29 11:59:00,79.409,79.418,79.409,79.409,61880000.0
2007-05-29 12:00:00,79.401,79.44,79.401,79.417,87790000.0
2007-05-29 12:01:00,79.411,79.417,79.409,79.417,54400000.0
2007-05-29 12:02:00,79.442,79.455,79.442,79.445,148970000.0
2007-05-29 12:03:00,79.439,79.46,79.439,79.449,131060000.0
2007-05-29 12:04:00,79.443,79.45,79.442,79.443,128120000.0
2007-05-29 12:05:00,79.437,79.448,79.437,79.447,121350000.0
2007-05-29 12:06:00,79.465,79.477,79.439,79.45,134940000.0
2007-05-29 12:07:00,79.44,79.447,79.437,79.437,131840000.0
2007-05-29 12:09:00,79.449,79.465,79.433,79.465,97210000.0
2007-05-29 12:10:00,79.427,79.453,79.424,79.424,77690000.0
2007-05-29 12:11:00,79.442,79.454,79.437,79.437,70430000.0
2007-05-29 12:12:00,79.442,79.457,79.44,79.446,23880000.0
2007-05-29 12:13:00,79.458,79.467,79.454,79.467,60060000.0
2007-05-29 12:14:00,79.454,79.483,79.454,79.483,108810000.0
2007-05-29 12:15:00,79.503,79.503,79.475,79.479,79210000.0
2007-05-29 12:16:00,79.47,79.481,79.461,79.47,124310000.0
2007-05-29 12:17:00,79.462,79.484,79.462,79.484,90620000.0
2007-05-29 12:18:00,79.499,79.534,79.486,79.5,128540000.0
2007-05-29 12:19:00,79.509,79.523,79.503,79.517,115250000.0
2007-05-29 12:20:00,79.49,79.513,79.485,79.513,115950000.0
2007-05-29 12:21:00,79.494,79.52,79.494,79.52,138410000.0
2007-05-29 12:22:00,79.5,79.514,79.5,79.514,137690000.0
2007-05-29 12:23:00,79.488,79.511,79.484,79.492,77720000.0
2007-05-29 12:24:00,79.481,79.508,79.475,79.475,145200000.0
2007-05-29 12:25:00,79.489,79.49,79.463,79.482,115990000.0
2007-05-29 12:26:00,79.496,79.496,79.483,79.483,75910000.0
2007-05-29 12:27:00,79.512,79.512,79.485,79.489,69520000.0
2007-05-29 12:28:00,79.485,79.51,79.485,79.499,166910000.0
2007-05-29 12:29:00,79.486,79.487,79.478,79.479,153340000.0
2007-05-29 12:30:00,79.494,79.513,79.494,79.513,121690000.0
2007-05-29 12:31:00,79.511,79.526,79.507,79.507,103240000.0
2007-05-29 12:33:00,79.535,79.54,79.532,79.535,119910000.0
2007-05-29 12:34:00,79.52,79.522,79.505,79.505,86230000.0
2007-05-29 12:35:00,79.518,79.536,79.515,79.536,77540000.0
2007-05-29 12:36:00,79.526,79.547,79.512,79.526,57040000.0
2007-05-29 12:37:00,79.506,79.513,79.495,79.499,87760000.0
2007-05-29 12:38:00,79.491,79.512,79.491,79.493,55700000.0
2007-05-29 12:39:00,79.485,79.509,79.485,79.509,140910000.0
2007-05-29 12:40:00,79.522,79.522,79.513,79.513,122810000.0
2007-05-29 12:41:00,79.501,79.51,79.485,79.489,123380000.0
2007-05-29 12:42:00,79.49,79.49,79.448,79.45,118890000.0
2007-05-29 12:43:00,79.442,79.463,79.442,79.455,129910000.0
2007-05-29 12:45:00,79.484,79.491,79.463,79.471,111270000.0
2007-05-29 12:46:00,79.476,79.476,79.461,79.463,89130000.0
2007-05-29 12:47:00,79.478,79.488,79.472,79.472,72020000.0
2007-05-29 12:48:00,79.466,79.515,79.466,79.508,78520000.0
2007-05-29 12:49:00,79.474,79.478,79.45,79.458,20970000.0
2007-05-29 12:50:00,79.451,79.465,79.451,79.465,74180000.0
2007-05-29 12:51:00,79.461,79.493,79.454,79.493,78100000.0
2007-05-29 12:52:00,79.456,79.456,79.433,79.44,80860000.0
2007-05-29 12:53:00,79.425,79.452,79.425,79.438,88160000.0
2007-05-29 12:54:00,79.484,79.484,79.451,79.451,76850000.0
2007-05-29 12:56:00,79.462,79.473,79.462,79.467,82900000.0
2007-05-29 12:57:00,79.464,79.49,79.464,79.487,105440000.0
2007-05-29 12:58:00,79.477,79.479,79.454,79.475,102360000.0
2007-05-29 12:59:00,79.485,79.485,79.47,79.47,102630000.0
2007-05-29 13:00:00,79.499,79.504,79.484,79.484,55970000.0
2007-05-29 13:01:00,79.492,79.513,79.492,79.495,93980000.0
2007-05-29 13:02:00,79.504,79.522,79.504,79.517,65410000.0
2007-05-29 13:03:00,79.525,79.527,79.505,79.527,57620000.0
2007-05-29 13:04:00,79.497,79.513,79.483,79.489,43530000.0
2007-05-29 13:05:00,79.475,79.476,79.471,79.471,43450000.0
2007-05-29 13:06:00,79.481,79.504,79.481,79.498,53480000.0
2007-05-29 13:07:00,79.512,79.518,79.51,79.517,91120000.0
2007-05-29 13:08:00,79.496,79.496,79.483,79.492,73250000.0
2007-05-29 13:09:00,79.468,79.48,79.445,79.445,123280000.0
2007-05-29 13:10:00,79.446,79.446,79.438,79.438,87480000.0
2007-05-29 13:11:00,79.449,79.466,79.44,79.466,116650000.0
2007-05-29 13:12:00,79.455,79.459,79.443,79.443,118980000.0
2007-05-29 13:13:00,79.446,79.448,79.439,79.439,105210000.0
2007-05-29 13:15:00,79.463,79.467,79.459,79.459,127540000.0
2007-05-29 13:16:00,79.43,79.453,79.43,79.44,74020000.0
2007-05-29 13:17:00,79.42,79.444,79.42,79.444,139900000.0
2007-05-29 13:18:00,79.454,79.461,79.437,79.457,100890000.0
2007-05-29 13:21:00,79.45,79.472,79.45,79.46,159330000.0
2007-05-29 13:22:00,79.467,79.467,79.451,79.451,157520000.0
2007-05-29 13:23:00,79.454,79.454,79.44,79.44,122350000.0
2007-05-29 13:24:00,79.474,79.474,79.458,79.458,107300000.0
2007-05-29 13:25:00,79.418,79.43,79.418,79.424,107170000.0
2007-05-29 13:26:00,79.435,79.439,79.432,79.434,122400000.0
2007-05-29 13:27:00,79.448,79.464,79.448,79.464,96570000.0
2007-05-29 13:28:00,79.443,79.465,79.443,79.465,87260000.0
2007-05-29 13:29:00,79.449,79.457,79.449,79.449,56330000.0
2007-05-29 13:30:00,79.459,79.471,79.446,79.465,88270000.0
2007-05-29 13:31:00,79.476,79.483,79.473,79.473,68670000.0
2007-05-29 13:32:00,79.465,79.482,79.456,79.465,140740000.0
2007-05-29 13:33:00,79.478,79.482,79.465,79.474,131410000.0
2007-05-29 13:34:00,79.463,79.484,79.463,79.483,135300000.0
2007-05-29 13:35:00,79.471,79.485,79.47,79.47,124530000.0
2007-05-29 13:36:00,79.506,79.506,79.492,79.493,130930000.0
2007-05-29 13:37:00,79.471,79.484,79.471,79.483,131430000.0
2007-05-29 13:38:00,79.478,79.491,79.471,79.485,111920000.0
2007-05-29 13:39:00,79.465,79.489,79.462,79.462,89000000.0
2007-05-29 13:40:00,79.48,79.485,79.464,79.475,74030000.0
2007-05-29 13:41:00,79.469,79.47,79.463,79.463,77330000.0
2007-05-29 13:42:00,79.455,79.472,79.455,79.472,6010000.0
2007-05-29 13:43:00,79.463,79.48,79.451,79.451,103340000.0
2007-05-29 13:44:00,79.44,79.461,79.44,79.453,107390000.0
2007-05-29 13:45:00,79.453,79.489,79.453,79.472,111780000.0
2007-05-29 13:46:00,79.449,79.469,79.448,79.463,97770000.0
2007-05-29 13:47:00,79.481,79.497,79.481,79.497,82020000.0
2007-05-29 13:48:00,79.484,79.518,79.477,79.495,60920000.0
2007-05-29 13:49:00,79.487,79.488,79.48,79.487,90520000.0
2007-05-29 13:50:00,79.489,79.537,79.479,79.514,54810000.0
2007-05-29 13:51:00,79.513,79.54,79.509,79.509,135160000.0
2007-05-29 13:52:00,79.518,79.551,79.518,79.551,125770000.0
2007-05-29 13:53:00,79.545,79.545,79.518,79.518,136900000.0
2007-05-29 13:54:00,79.509,79.54,79.499,79.505,110380000.0
2007-05-29 13:55:00,79.495,79.514,79.495,79.499,125110000.0
2007-05-29 13:56:00,79.488,79.497,79.488,79.494,139070000.0
2007-05-29 13:57:00,79.478,79.502,79.478,79.489,120410000.0
2007-05-29 13:59:00,79.51,79.511,79.506,79.509,70850000.0
2007-05-29 14:00:00,79.501,79.52,79.498,79.498,86760000.0
2007-05-29 14:01:00,79.512,79.516,79.495,79.495,14080000.0
2007-05-29 14:02:00,79.504,79.513,79.491,79.497,123970000.0
2007-05-29 14:03:00,79.519,79.537,79.514,79.536,94210000.0
2007-05-29 14:04:00,79.489,79.506,79.48,79.506,74950000.0
2007-05-29 14:05:00,79.497,79.503,79.468,79.468,82950000.0
2007-05-29 14:06:00,79.479,79.499,79.469,79.469,11680000.0
2007-05-29 14:07:00,79.449,79.479,79.449,79.464,156140000.0
2007-05-29 14:08:00,79.49,79.524,79.474,79.522,129910000.0
2007-05-29 14:09:00,79.511,79.539,79.505,79.521,98670000.0
2007-05-29 14:10:00,79.53,79.544,79.522,79.529,73850000.0
2007-05-29 14:11:00,79.52,79.529,79.506,79.513,88570000.0
2007-05-29 14:12:00,79.524,79.531,79.524,79.531,4880000.0
2007-05-29 14:13:00,79.506,79.519,79.487,79.487,121100000.0
2007-05-29 14:14:00,79.482,79.523,79.482,79.506,124890000.0
2007-05-29 14:15:00,79.525,79.556,79.51,79.524,121940000.0
2007-05-29 14:16:00,79.506,79.522,79.501,79.515,94510000.0
2007-05-29 14:17:00,79.513,79.529,79.5,79.509,77370000.0
2007-05-29 14:18:00,79.521,79.549,79.501,79.54,70970000.0
2007-05-29 14:19:00,79.496,79.496,79.489,79.491,89950000.0
2007-05-29 14:20:00,79.495,79.503,79.484,79.484,66060000.0
2007-05-29 14:21:00,79.513,79.513,79.484,79.487,153270000.0
2007-05-29 14:22:00,79.474,79.496,79.473,79.496,128280000.0
2007-05-29 14:23:00,79.492,79.515,79.49,79.49,144050000.0
2007-05-29 14:24:00,79.499,79.519,79.491,79.491,125720000.0
2007-05-29 14:25:00,79.499,79.501,79.496,79.498,140810000.0
2007-05-29 14:26:00,79.507,79.513,79.494,79.497,150710000.0
2007-05-29 14:27:00,79.52,79.52,79.49,79.49,122590000.0
2007-05-29 14:28:00,79.495,79.495,79.481,79.481,97340000.0
2007-05-29 14:29:00,79.486,79.487,79.479,79.487,79080000.0
2007-05-29 14:30:00,79.507,79.51,79.486,79.486,87820000.0
2007-05-29 14:31:00,79.491,79.513,79.491,79.5,25010000.0
2007-05-29 14:32:00,79.515,79.515,79.494,79.5,75510000.0
2007-05-29 14:33:00,79.511,79.519,79.504,79.519,86030000.0
2007-05-29 14:34:00,79.494,79.522,79.494,79.522,7880000.0
2007-05-29 14:35:00,79.497,79.513,79.487,79.487,150620000.0
2007-05-29 14:36:00,79.523,79.523,79.51,79.511,137910000.0
2007-05-29 14:37:00,79.495,79.495,79.481,79.481,142620000.0
2007-05-29 14:38:00,79.487,79.488,79.48,79.482,132300000.0
2007-05-29 14:39:00,79.472,79.505,79.472,79.505,138380000.0
2007-05-29 14:40:00,79.478,79.493,79.474,79.483,141680000.0
2007-05-29 14:41:00,79.475,79.486,79.468,79.486,122220000.0
2007-05-29 14:42:00,79.483,79.509,79.483,79.506,95620000.0
2007-05-29 14:43:00,79.498,79.498,79.49,79.491,70850000.0
2007-05-29 14:44:00,79.511,79.517,79.501,79.503,85530000.0
2007-05-29 14:45:00,79.536,79.544,79.519,79.519,15160000.0
2007-05-29 14:46:00,79.511,79.517,79.511,79.517,129250000.0
2007-05-29 14:47:00,79.534,79.534,79.514,79.518,114400000.0
2007-05-29 14:48:00,79.503,79.536,79.503,79.531,145760000.0
2007-05-29 14:49:00,79.526,79.53,79.525,79.527,142710000.0
2007-05-29 14:50:00,79.537,79.552,79.533,79.533,87010000.0
2007-05-29 14:51:00,79.541,79.571,79.541,79.568,157540000.0
2007-05-29 14:52:00,79.532,79.553,79.532,79.547,120030000.0
2007-05-29 14:53:00,79.537,79.549,79.537,79.541,77880000.0
2007-05-29 14:54:00,79.604,79.604,79.536,79.549,68000000.0
2007-05-29 14:55:00,79.555,79.565,79.535,79.565,163730000.0
2007-05-29 14:56:00,79.546,79.579,79.546,79.577,157880000.0
2007-05-29 14:57:00,79.561,79.569,79.556,79.567,137880000.0
2007-05-29 14:58:00,79.558,79.562,79.548,79.548,110330000.0
2007-05-29 14:59:00,79.557,79.57,79.548,79.554,115520000.0
2007-05-29 15:00:00,79.553,79.592,79.553,79.568,123980000.0
2007-05-29 15:01:00,79.556,79.573,79.551,79.558,95850000.0
2007-05-29 15:02:00,79.56,79.564,79.549,79.549,86790000.0
2007-05-29 15:03:00,79.56,79.584,79.556,79.56,64500000.0
2007-05-29 15:04:00,79.564,79.566,79.553,79.558,93550000.0
2007-05-29 15:05:00,79.575,79.584,79.563,79.577,62730000.0
2007-05-29 15:06:00,79.575,79.611,79.567,79.577,155460000.0
2007-05-29 15:07:00,79.565,79.58,79.558,79.578,139840000.0
2007-05-29 15:08:00,79.57,79.584,79.564,79.567,133930000.0
2007-05-29 15:09:00,79.574,79.586,79.571,79.586,122600000.0
2007-05-29 15:10:00,79.577,79.581,79.557,79.557,143300000.0
2007-05-29 15:12:00,79.573,79.573,79.563,79.568,125180000.0
2007-05-29 15:13:00,79.577,79.577,79.56,79.56,105210000.0
2007-05-29 15:14:00,79.552,79.566,79.552,79.558,74580000.0
2007-05-29 15:15:00,79.596,79.596,79.573,79.573,84270000.0
2007-05-29 15:16:00,79.571,79.58,79.571,79.577,15620000.0
2007-05-29 15:17:00,79.569,79.577,79.561,79.571,137210000.0
2007-05-29 15:18:00,79.569,79.602,79.567,79.57,119430000.0
2007-05-29 15:19:00,79.565,79.583,79.565,79.575,140440000.0
2007-05-29 15:20:00,79.571,79.58,79.57,79.574,145820000.0
2007-05-29 15:21:00,79.566,79.589,79.565,79.578,120150000.0
2007-05-29 15:22:00,79.569,79.578,79.569,79.57,98800000.0
2007-05-29 15:23:00,79.577,79.577,79.559,79.577,84270000.0
2007-05-29 15:24:00,79.601,79.601,79.57,79.589,86340000.0
2007-05-29 15:25:00,79.573,79.591,79.573,79.591,6570000.0
2007-05-29 15:26:00,79.587,79.587,79.581,79.584,144880000.0
2007-05-29 15:27:00,79.614,79.618,79.609,79.61,122380000.0
2007-05-29 15:28:00,79.587,79.593,79.581,79.588,101440000.0
2007-05-29 15:30:00,79.572,79.598,79.565,79.575,92010000.0
2007-05-29 15:31:00,79.587,79.592,79.583,79.586,16270000.0
2007-05-29 15:32:00,79.572,79.596,79.572,79.596,68560000.0
2007-05-29 15:33:00,79.593,79.607,79.587,79.587,149860000.0
2007-05-29 15:34:00,79.575,79.585,79.575,79.582,137650000.0
2007-05-29 15:35:00,79.593,79.602,79.582,79.588,143370000.0
2007-05-29 15:36:00,79.581,79.617,79.581,79.599,127830000.0
2007-05-29 15:37:00,79.588,79.589,79.581,79.586,134650000.0
2007-05-29 15:38:00,79.596,79.596,79.584,79.594,149960000.0
2007-05-29 15:39:00,79.614,79.617,79.609,79.61,121340000.0
2007-05-29 15:40:00,79.617,79.619,79.61,79.612,100840000.0
2007-05-29 15:41:00,79.601,79.612,79.584,79.584,78670000.0
2007-05-29 15:42:00,79.591,79.599,79.574,79.574,84860000.0
2007-05-29 15:43:00,79.584,79.585,79.58,79.585,9990000.0
2007-05-29 15:44:00,79.58,79.591,79.576,79.576,153300000.0
2007-05-29 15:45:00,79.559,79.579,79.556,79.575,144580000.0
2007-05-29 15:46:00,79.571,79.592,79.564,79.584,141580000.0
2007-05-29 15:47:00,79.589,79.61,79.585,79.592,127380000.0
2007-05-29 15:48:00,79.606,79.617,79.582,79.582,144570000.0
2007-05-29 15:49:00,79.597,79.615,79.587,79.595,147200000.0
2007-05-29 15:50:00,79.61,79.631,79.604,79.61,122780000.0
2007-05-29 15:51:00,79.628,79.649,79.606,79.606,105490000.0
2007-05-29 15:52:00,79.606,79.606,79.592,79.592,84810000.0
2007-05-29 15:53:00,79.595,79.613,79.578,79.578,88290000.0
2007-05-29 15:54:00,79.609,79.618,79.585,79.585,12200000.0
2007-05-29 15:55:00,79.579,79.583,79.573,79.573,80260000.0
2007-05-29 15:56:00,79.579,79.591,79.566,79.566,86270000.0
2007-05-29 15:57:00,79.589,79.592,79.571,79.578,17070000.0
2007-05-29 15:58:00,79.566,79.574,79.552,79.552,12620000.0
2007-05-29 15:59:00,79.564,79.578,79.549,79.578,124270000.0
2007-05-29 16:00:00,79.57,79.637,79.568,79.594,135390000.0
2007-05-29 16:01:00,79.605,79.624,79.594,79.616,103890000.0
2007-05-29 16:02:00,79.629,79.636,79.613,79.619,89010000.0
2007-05-29 16:03:00,79.628,79.658,79.623,79.647,65300000.0
2007-05-29 16:04:00,79.627,79.636,79.62,79.62,98150000.0
2007-05-29 16:05:00,79.628,79.643,79.625,79.643,67280000.0
2007-05-29 16:06:00,79.623,79.658,79.623,79.627,148630000.0
2007-05-29 16:07:00,79.619,79.644,79.619,79.644,144250000.0
2007-05-29 16:09:00,79.656,79.661,79.654,79.658,126390000.0
2007-05-29 16:10:00,79.622,79.632,79.614,79.631,136620000.0
2007-05-29 16:11:00,79.626,79.632,79.612,79.615,163960000.0
2007-05-29 16:12:00,79.612,79.643,79.605,79.634,124170000.0
2007-05-29 16:13:00,79.617,79.63,79.607,79.608,108670000.0
2007-05-29 16:14:00,79.602,79.621,79.602,79.619,81370000.0
2007-05-29 16:15:00,79.637,79.637,79.623,79.623,83140000.0
2007-05-29 16:16:00,79.606,79.627,79.605,79.627,11080000.0
2007-05-29 16:17:00,79.601,79.613,79.593,79.602,82490000.0
2007-05-29 16:18:00,79.593,79.624,79.593,79.611,91530000.0
2007-05-29 16:19:00,79.597,79.598,79.592,79.592,9950000.0
2007-05-29 16:20:00,79.596,79.596,79.589,79.591,84390000.0
2007-05-29 16:21:00,79.607,79.623,79.607,79.623,4880000.0
2007-05-29 16:22:00,79.614,79.63,79.614,79.621,101690000.0
2007-05-29 16:23:00,79.611,79.614,79.6,79.6,77230000.0
2007-05-29 16:24:00,79.616,79.646,79.616,79.633,81600000.0
2007-05-29 16:25:00,79.612,79.612,79.594,79.594,14080000.0
2007-05-29 16:26:00,79.607,79.607,79.599,79.601,87640000.0
2007-05-29 16:27:00,79.607,79.638,79.607,79.638,9200000.0
2007-05-29 16:28:00,79.637,79.644,79.623,79.644,80460000.0
2007-05-29 16:29:00,79.635,79.635,79.614,79.623,84260000.0
2007-05-29 16:30:00,79.641,79.647,79.616,79.62,17500000.0
2007-05-29 16:31:00,79.634,79.64,79.595,79.595,62780000.0
2007-05-29 16:32:00,79.616,79.616,79.592,79.599,115070000.0
2007-05-29 16:33:00,79.613,79.633,79.613,79.632,93360000.0
2007-05-29 16:36:00,79.622,79.66,79.619,79.622,118420000.0
2007-05-29 16:37:00,79.613,79.641,79.613,79.622,117240000.0
2007-05-29 16:38:00,79.61,79.637,79.606,79.618,109180000.0
2007-05-29 16:39:00,79.592,79.612,79.592,79.596,142970000.0
2007-05-29 16:40:00,79.587,79.596,79.587,79.587,122550000.0
2007-05-29 16:41:00,79.597,79.6,79.597,79.598,78540000.0
2007-05-29 16:42:00,79.595,79.631,79.595,79.624,149300000.0
2007-05-29 16:43:00,79.596,79.596,79.589,79.594,121480000.0
2007-05-29 16:44:00,79.597,79.607,79.597,79.607,78510000.0
2007-05-29 16:45:00,79.601,79.62,79.591,79.616,57680000.0
2007-05-29 16:46:00,79.595,79.596,79.571,79.596,157010000.0
2007-05-29 16:47:00,79.572,79.593,79.572,79.593,136540000.0
2007-05-29 16:48:00,79.608,79.611,79.606,79.608,136600000.0
2007-05-29 16:49:00,79.593,79.612,79.59,79.594,106010000.0
2007-05-29 16:50:00,79.584,79.625,79.584,79.612,117880000.0
2007-05-29 16:51:00,79.607,79.63,79.6,79.6,125680000.0
2007-05-29 16:52:00,79.604,79.607,79.599,79.6,102580000.0
2007-05-29 16:53:00,79.611,79.632,79.603,79.632,88900000.0
2007-05-29 16:54:00,79.606,79.656,79.606,79.636,62670000.0
2007-05-29 16:55:00,79.63,79.636,79.63,79.636,91030000.0
2007-05-29 16:56:00,79.623,79.647,79.623,79.647,62120000.0
2007-05-29 16:57:00,79.655,79.655,79.636,79.636,146860000.0
2007-05-29 16:59:00,79.644,79.644,79.619,79.619,128290000.0
2007-05-29 17:00:00,79.636,79.645,79.618,79.645,119410000.0
2007-05-29 17:01:00,79.637,79.643,79.624,79.634,120640000.0
2007-05-29 17:02:00,79.647,79.651,79.645,79.645,138480000.0
2007-05-29 17:03:00,79.628,79.654,79.628,79.654,116850000.0
2007-05-29 17:04:00,79.618,79.62,79.616,79.618,95730000.0
2007-05-29 17:06:00,79.664,79.664,79.635,79.643,89000000.0
2007-05-29 17:07:00,79.62,79.625,79.62,79.625,4690000.0
2007-05-29 17:08:00,79.618,79.641,79.61,79.61,135080000.0
2007-05-29 17:09:00,79.628,79.637,79.622,79.637,108650000.0
2007-05-29 17:10:00,79.604,79.615,79.604,79.609,84960000.0
2007-05-29 17:11:00,79.617,79.617,79.608,79.611,83370000.0
2007-05-29 17:12:00,79.644,79.644,79.62,79.622,15620000.0
2007-05-29 17:13:00,79.604,79.609,79.602,79.609,150300000.0
2007-05-29 17:15:00,79.617,79.643,79.609,79.643,128150000.0
2007-05-29 17:16:00,79.636,79.641,79.613,79.632,140310000.0
2007-05-29 17:17:00,79.618,79.62,79.615,79.615,155750000.0
2007-05-29 17:18:00,79.649,79.649,79.613,79.62,125840000.0
2007-05-29 17:19:00,79.646,79.646,79.623,79.628,111790000.0
2007-05-29 17:20:00,79.623,79.641,79.619,79.639,80410000.0
2007-05-29 17:21:00,79.653,79.653,79.61,79.623,92560000.0
2007-05-29 17:22:00,79.618,79.632,79.614,79.632,12100000.0
2007-05-29 17:23:00,79.614,79.614,79.596,79.596,85150000.0
2007-05-29 17:24:00,79.647,79.647,79.647,79.647,2440000.0
2007-05-29 17:26:00,79.588,79.595,79.587,79.588,128810000.0
2007-05-29 17:27:00,79.602,79.623,79.602,79.621,142890000.0
2007-05-29 17:28:00,79.625,79.627,79.616,79.616,155270000.0
2007-05-29 17:29:00,79.623,79.629,79.604,79.61,117590000.0
2007-05-29 17:30:00,79.614,79.614,79.601,79.605,102360000.0
2007-05-29 17:31:00,79.624,79.628,79.606,79.606,77950000.0
2007-05-29 17:32:00,79.618,79.62,79.613,79.613,84190000.0
2007-05-29 17:33:00,79.63,79.63,79.63,79.63,2440000.0
2007-05-29 17:35:00,79.606,79.606,79.598,79.604,150430000.0
2007-05-29 17:36:00,79.604,79.649,79.604,79.611,134170000.0
2007-05-29 17:37:00,79.617,79.617,79.61,79.615,147040000.0
2007-05-29 17:38:00,79.643,79.643,79.616,79.616,152080000.0
2007-05-29 17:39:00,79.628,79.643,79.622,79.631,130860000.0
2007-05-29 17:40:00,79.619,79.627,79.619,79.622,98790000.0
2007-05-29 17:41:00,79.628,79.628,79.621,79.621,76830000.0
2007-05-29 17:42:00,79.654,79.654,79.626,79.626,84740000.0
2007-05-29 17:43:00,79.625,79.639,79.625,79.633,12090000.0
2007-05-29 17:44:00,79.616,79.625,79.616,79.625,122150000.0
2007-05-29 17:45:00,79.623,79.651,79.623,79.648,106170000.0
2007-05-29 17:48:00,79.645,79.668,79.645,79.653,17430000.0
2007-05-29 17:49:00,79.643,79.67,79.643,79.666,101410000.0
2007-05-29 17:50:00,79.661,79.667,79.661,79.666,72260000.0
2007-05-29 17:51:00,79.662,79.685,79.657,79.657,84540000.0
2007-05-29 17:52:00,79.661,79.67,79.651,79.67,10180000.0
2007-05-29 17:53:00,79.64,79.669,79.64,79.646,139260000.0
2007-05-29 17:54:00,79.667,79.685,79.648,79.683,122450000.0
2007-05-29 17:55:00,79.648,79.653,79.629,79.645,101420000.0
2007-05-29 17:56:00,79.643,79.654,79.634,79.64,79110000.0
2007-05-29 17:57:00,79.668,79.679,79.643,79.646,86170000.0
2007-05-29 17:58:00,79.647,79.659,79.647,79.653,11670000.0
2007-05-29 17:59:00,79.671,79.671,79.65,79.665,144690000.0
2007-05-29 18:00:00,79.652,79.669,79.638,79.65,121640000.0
2007-05-29 18:01:00,79.619,79.645,79.619,79.645,99110000.0
2007-05-29 18:02:00,79.64,79.654,79.624,79.624,78960000.0
2007-05-29 18:03:00,79.633,79.633,79.614,79.615,81260000.0
2007-05-29 18:04:00,79.612,79.615,79.607,79.607,17270000.0
2007-05-29 18:05:00,79.618,79.618,79.609,79.61,75210000.0
2007-05-29 18:06:00,79.657,79.657,79.648,79.648,60340000.0
2007-05-29 18:07:00,79.617,79.619,79.617,79.618,45370000.0
2007-05-29 18:08:00,79.628,79.643,79.619,79.62,55730000.0
2007-05-29 18:09:00,79.63,79.644,79.626,79.644,62370000.0
2007-05-29 18:10:00,79.61,79.618,79.609,79.618,109530000.0
2007-05-29 18:11:00,79.636,79.636,79.626,79.635,91130000.0
2007-05-29 18:12:00,79.643,79.643,79.615,79.622,134390000.0
2007-05-29 18:13:00,79.612,79.617,79.61,79.616,92620000.0
2007-05-29 18:15:00,79.63,79.65,79.625,79.64,111770000.0
2007-05-29 18:16:00,79.63,79.642,79.62,79.628,108640000.0
2007-05-29 18:17:00,79.62,79.642,79.62,79.635,141030000.0
2007-05-29 18:18:00,79.634,79.668,79.63,79.63,133160000.0
2007-05-29 18:19:00,79.648,79.652,79.626,79.644,73240000.0
2007-05-29 18:20:00,79.62,79.635,79.614,79.635,144530000.0
2007-05-29 18:21:00,79.625,79.649,79.618,79.619,112700000.0
2007-05-29 18:22:00,79.607,79.642,79.607,79.642,79880000.0
2007-05-29 18:23:00,79.634,79.641,79.614,79.614,59960000.0
2007-05-29 18:24:00,79.654,79.654,79.615,79.615,157730000.0
2007-05-29 18:25:00,79.617,79.617,79.609,79.615,149980000.0
2007-05-29 18:26:00,79.631,79.642,79.621,79.636,126330000.0
2007-05-29 18:27:00,79.656,79.656,79.619,79.619,109390000.0
2007-05-29 18:28:00,79.636,79.642,79.62,79.62,112240000.0
2007-05-29 18:29:00,79.625,79.634,79.624,79.633,107860000.0
2007-05-29 18:30:00,79.643,79.648,79.641,79.641,95330000.0
2007-05-29 18:31:00,79.616,79.651,79.616,79.651,79780000.0
2007-05-29 18:32:00,79.665,79.665,79.658,79.658,59760000.0
2007-05-29 18:33:00,79.665,79.672,79.635,79.658,92510000.0
2007-05-29 18:34:00,79.641,79.658,79.632,79.65,52590000.0
2007-05-29 18:36:00,79.674,79.677,79.669,79.672,143370000.0
2007-05-29 18:37:00,79.62,79.628,79.62,79.625,128990000.0
2007-05-29 18:38:00,79.619,79.646,79.619,79.646,122670000.0
2007-05-29 18:39:00,79.644,79.644,79.619,79.621,129500000.0
2007-05-29 18:40:00,79.638,79.641,79.635,79.635,137960000.0
2007-05-29 18:41:00,79.611,79.642,79.611,79.638,109940000.0
2007-05-29 18:42:00,79.632,79.632,79.604,79.618,98230000.0
2007-05-29 18:43:00,79.597,79.635,79.597,79.635,73250000.0
2007-05-29 18:44:00,79.629,79.644,79.625,79.64,77020000.0
2007-05-29 18:45:00,79.621,79.639,79.621,79.639,14160000.0
2007-05-29 18:48:00,79.648,79.65,79.646,79.648,87160000.0
2007-05-29 18:50:00,79.624,79.644,79.624,79.644,110470000.0
2007-05-29 18:51:00,79.613,79.648,79.613,79.645,103750000.0
2007-05-29 18:53:00,79.616,79.617,79.609,79.61,90230000.0
2007-05-29 18:54:00,79.657,79.657,79.649,79.651,71440000.0
2007-05-29 18:55:00,79.627,79.632,79.608,79.623,67070000.0
2007-05-29 18:57:00,79.615,79.627,79.605,79.618,48260000.0
2007-05-29 18:58:00,79.625,79.625,79.612,79.612,58130000.0
2007-05-29 18:59:00,79.615,79.615,79.581,79.581,97900000.0
2007-05-29 19:00:00,79.601,79.612,79.601,79.608,85380000.0
2007-05-29 19:01:00,79.599,79.608,79.599,79.608,117120000.0
2007-05-29 19:02:00,79.57,79.589,79.558,79.558,85150000.0
2007-05-29 19:03:00,79.573,79.583,79.563,79.578,111650000.0
2007-05-29 19:04:00,79.549,79.558,79.542,79.542,117950000.0
2007-05-29 19:05:00,79.551,79.565,79.546,79.565,116080000.0
2007-05-29 19:06:00,79.562,79.605,79.561,79.561,128640000.0
2007-05-29 19:07:00,79.549,79.572,79.549,79.572,125080000.0
2007-05-29 19:09:00,79.592,79.592,79.562,79.562,141500000.0
2007-05-29 19:10:00,79.586,79.586,79.578,79.578,103540000.0
2007-05-29 19:11:00,79.586,79.591,79.586,79.589,78470000.0
2007-05-29 19:12:00,79.607,79.607,79.601,79.601,57640000.0
2007-05-29 19:13:00,79.57,79.586,79.563,79.586,152920000.0
2007-05-29 19:14:00,79.571,79.589,79.562,79.562,139750000.0
2007-05-29 19:15:00,79.577,79.596,79.553,79.578,122420000.0
2007-05-29 19:17:00,79.546,79.557,79.539,79.545,108880000.0
2007-05-29 19:18:00,79.537,79.58,79.533,79.54,105090000.0
2007-05-29 19:19:00,79.524,79.539,79.494,79.494,73630000.0
2007-05-29 19:20:00,79.517,79.519,79.502,79.517,77030000.0
2007-05-29 19:21:00,79.494,79.529,79.494,79.515,55820000.0
2007-05-29 19:22:00,79.524,79.524,79.511,79.513,72790000.0
2007-05-29 19:23:00,79.518,79.523,79.51,79.51,52530000.0
2007-05-29 19:24:00,79.518,79.53,79.489,79.489,119390000.0
2007-05-29 19:25:00,79.474,79.491,79.469,79.482,116510000.0
2007-05-29 19:26:00,79.489,79.494,79.482,79.493,117530000.0
2007-05-29 19:27:00,79.478,79.504,79.478,79.488,106680000.0
2007-05-29 19:28:00,79.496,79.496,79.478,79.479,112620000.0
2007-05-29 19:29:00,79.471,79.494,79.471,79.485,116860000.0
2007-05-29 19:30:00,79.506,79.522,79.501,79.516,97730000.0
2007-05-29 19:31:00,79.492,79.523,79.492,79.501,84890000.0
2007-05-29 19:32:00,79.502,79.517,79.502,79.517,67600000.0
2007-05-29 19:33:00,79.525,79.525,79.512,79.52,68050000.0
2007-05-29 19:34:00,79.51,79.519,79.51,79.514,14090000.0
2007-05-29 19:35:00,79.506,79.517,79.503,79.517,84300000.0
2007-05-29 19:36:00,79.506,79.51,79.48,79.495,107230000.0
2007-05-29 19:37:00,79.484,79.49,79.479,79.484,114180000.0
2007-05-29 19:38:00,79.476,79.476,79.455,79.463,67420000.0
2007-05-29 19:39:00,79.45,79.477,79.45,79.475,85610000.0
2007-05-29 19:40:00,79.489,79.497,79.489,79.497,52550000.0
2007-05-29 19:41:00,79.475,79.511,79.475,79.511,83750000.0
2007-05-29 19:42:00,79.492,79.515,79.492,79.508,46320000.0
2007-05-29 19:43:00,79.493,79.507,79.491,79.501,115240000.0
2007-05-29 19:44:00,79.496,79.522,79.493,79.522,118690000.0
2007-05-29 19:45:00,79.518,79.541,79.512,79.512,107670000.0
2007-05-29 19:46:00,79.517,79.523,79.513,79.513,103640000.0
2007-05-29 19:47:00,79.527,79.569,79.527,79.559,112770000.0
2007-05-29 19:48:00,79.551,79.555,79.543,79.548,126070000.0
2007-05-29 19:49:00,79.553,79.553,79.524,79.532,101290000.0
2007-05-29 19:50:00,79.527,79.533,79.514,79.521,85240000.0
2007-05-29 19:51:00,79.532,79.568,79.527,79.533,64610000.0
2007-05-29 19:52:00,79.519,79.532,79.505,79.505,77830000.0
2007-05-29 19:53:00,79.499,79.527,79.499,79.516,93260000.0
2007-05-29 19:54:00,79.511,79.536,79.507,79.514,70570000.0
2007-05-29 19:55:00,79.531,79.543,79.527,79.528,105220000.0
2007-05-29 19:56:00,79.506,79.517,79.495,79.517,126030000.0
2007-05-29 19:57:00,79.507,79.514,79.487,79.506,106260000.0
2007-05-29 19:58:00,79.507,79.522,79.5,79.516,25140000.0
2007-05-29 20:00:00,79.542,79.542,79.536,79.536,29690000.0
2007-05-29 20:01:00,79.521,79.521,79.502,79.507,30610000.0
2007-05-29 20:02:00,79.513,79.513,79.497,79.505,91930000.0
2007-05-29 20:03:00,79.519,79.519,79.484,79.496,110630000.0
2007-05-29 20:04:00,79.478,79.485,79.477,79.485,90880000.0
2007-05-29 20:05:00,79.479,79.493,79.47,79.493,95130000.0
2007-05-29 20:06:00,79.511,79.511,79.495,79.496,8680000.0
2007-05-29 20:07:00,79.508,79.516,79.5,79.516,102390000.0
2007-05-29 20:08:00,79.5,79.518,79.494,79.508,97110000.0
2007-05-29 20:09:00,79.483,79.516,79.483,79.5,94640000.0
2007-05-29 20:10:00,79.495,79.504,79.483,79.483,60030000.0
2007-05-29 20:11:00,79.472,79.483,79.472,79.478,105490000.0
2007-05-29 20:12:00,79.503,79.513,79.502,79.508,111500000.0
2007-05-29 20:13:00,79.49,79.496,79.485,79.495,58080000.0
2007-05-29 20:14:00,79.504,79.508,79.483,79.488,115230000.0
2007-05-29 20:15:00,79.486,79.521,79.486,79.489,94760000.0
2007-05-29 20:16:00,79.469,79.492,79.469,79.492,110760000.0
2007-05-29 20:17:00,79.504,79.504,79.474,79.48,106770000.0
2007-05-29 20:18:00,79.493,79.508,79.481,79.481,92310000.0
2007-05-29 20:19:00,79.473,79.499,79.473,79.496,61810000.0
2007-05-29 20:20:00,79.471,79.481,79.471,79.475,59160000.0
2007-05-29 20:21:00,79.473,79.516,79.473,79.495,87510000.0
2007-05-29 20:22:00,79.488,79.49,79.486,79.489,64580000.0
2007-05-29 20:23:00,79.508,79.508,79.501,79.503,96780000.0
2007-05-29 20:24:00,79.507,79.526,79.505,79.51,53650000.0
2007-05-29 20:25:00,79.496,79.496,79.472,79.487,55020000.0
2007-05-29 20:26:00,79.482,79.494,79.474,79.479,99480000.0
2007-05-29 20:27:00,79.484,79.505,79.482,79.482,90830000.0
2007-05-29 20:28:00,79.488,79.49,79.487,79.487,75510000.0
2007-05-29 20:29:00,79.499,79.505,79.494,79.496,52030000.0
2007-05-29 20:30:00,79.505,79.529,79.505,79.515,12260000.0
2007-05-29 20:31:00,79.514,79.514,79.507,79.511,5820000.0
2007-05-29 20:32:00,79.501,79.512,79.5,79.503,128450000.0
2007-05-29 20:33:00,79.527,79.529,79.527,79.529,3760000.0
2007-05-29 20:34:00,79.489,79.493,79.489,79.493,7360000.0
2007-05-29 20:35:00,79.51,79.515,79.501,79.501,91600000.0
2007-05-29 20:36:00,79.537,79.537,79.53,79.53,103430000.0
2007-05-29 20:37:00,79.509,79.524,79.502,79.502,55320000.0
2007-05-29 20:38:00,79.491,79.516,79.491,79.494,109860000.0
2007-05-29 20:39:00,79.511,79.516,79.489,79.516,64100000.0
2007-05-29 20:41:00,79.507,79.522,79.504,79.522,45820000.0
2007-05-29 20:42:00,79.5,79.541,79.5,79.51,100500000.0
2007-05-29 20:43:00,79.508,79.522,79.507,79.511,108280000.0
2007-05-29 20:45:00,79.534,79.534,79.51,79.51,85260000.0
2007-05-29 20:46:00,79.512,79.514,79.504,79.504,98070000.0
2007-05-29 20:47:00,79.513,79.52,79.513,79.517,114030000.0
2007-05-29 20:48:00,79.512,79.539,79.511,79.511,114030000.0
2007-05-29 20:49:00,79.513,79.515,79.495,79.495,127140000.0
2007-05-29 20:50:00,79.508,79.521,79.495,79.5,80020000.0
2007-05-29 20:51:00,79.495,79.52,79.492,79.5,16950000.0
2007-05-29 20:52:00,79.489,79.495,79.489,79.492,7920000.0
2007-05-29 20:53:00,79.494,79.512,79.49,79.507,129790000.0
2007-05-29 20:54:00,79.503,79.53,79.503,79.524,189410000.0
2007-05-29 20:57:00,79.487,79.512,79.487,79.497,99700000.0
2007-05-29 20:58:00,79.515,79.515,79.501,79.501,101680000.0
2007-05-29 20:59:00,79.491,79.503,79.487,79.488,94560000.0
2007-05-29 21:00:00,79.52,79.52,79.52,79.52,4880000.0
2007-05-29 21:02:00,79.492,79.503,79.489,79.491,114400000.0
2007-05-29 21:03:00,79.502,79.526,79.502,79.515,168540000.0
2007-05-29 21:06:00,79.533,79.533,79.526,79.526,7320000.0
2007-05-29 21:07:00,79.506,79.506,79.506,79.506,3190000.0
2007-05-29 21:08:00,79.499,79.505,79.497,79.505,122640000.0
2007-05-29 21:09:00,79.526,79.527,79.522,79.526,84110000.0
2007-05-29 21:11:00,79.498,79.499,79.494,79.494,84790000.0
2007-05-29 21:12:00,79.526,79.53,79.524,79.526,87610000.0
2007-05-29 21:15:00,79.546,79.546,79.537,79.537,89100000.0
2007-05-29 21:16:00,79.51,79.516,79.506,79.506,97050000.0
2007-05-29 21:17:00,79.512,79.512,79.5,79.5,77760000.0
2007-05-29 21:18:00,79.523,79.523,79.515,79.515,7210000.0
2007-05-29 21:19:00,79.487,79.495,79.487,79.495,3380000.0
2007-05-29 21:21:00,79.536,79.541,79.535,79.535,152200000.0
2007-05-29 21:24:00,79.491,79.507,79.491,79.502,153500000.0
2007-05-29 21:27:00,79.536,79.541,79.535,79.535,153850000.0
2007-05-29 21:30:00,79.506,79.516,79.501,79.508,68560000.0
2007-05-29 21:31:00,79.515,79.517,79.509,79.509,99340000.0
2007-05-29 21:32:00,79.514,79.517,79.499,79.499,111560000.0
2007-05-29 21:33:00,79.511,79.527,79.505,79.527,85340000.0
2007-05-29 21:36:00,79.532,79.532,79.523,79.523,3760000.0
2007-05-29 21:37:00,79.502,79.505,79.502,79.505,3010000.0
2007-05-29 21:38:00,79.513,79.515,79.502,79.513,107910000.0
2007-05-29 21:39:00,79.523,79.541,79.511,79.511,128210000.0
2007-05-29 21:40:00,79.523,79.527,79.517,79.517,142350000.0
2007-05-29 21:41:00,79.525,79.53,79.524,79.529,83630000.0
2007-05-29 21:42:00,79.558,79.562,79.556,79.559,106810000.0
2007-05-29 21:45:00,79.571,79.571,79.544,79.565,74340000.0
2007-05-29 21:47:00,79.528,79.533,79.527,79.533,60080000.0
2007-05-29 21:48:00,79.539,79.56,79.537,79.542,89840000.0
2007-05-29 21:49:00,79.528,79.536,79.524,79.536,87620000.0
2007-05-29 21:50:00,79.532,79.545,79.532,79.545,69220000.0
2007-05-29 21:51:00,79.54,79.568,79.538,79.567,119130000.0
2007-05-29 21:52:00,79.541,79.549,79.539,79.545,72440000.0
2007-05-29 21:53:00,79.537,79.546,79.537,79.545,66010000.0
2007-05-29 21:54:00,79.577,79.577,79.552,79.552,109290000.0
2007-05-29 21:55:00,79.556,79.557,79.55,79.551,98470000.0
2007-05-29 21:57:00,79.539,79.551,79.537,79.547,85100000.0
2007-05-29 21:59:00,79.538,79.54,79.536,79.539,100400000.0
2007-05-29 22:00:00,79.559,79.569,79.544,79.544,12200000.0
2007-05-29 22:01:00,79.542,79.547,79.534,79.534,97650000.0
2007-05-29 22:02:00,79.526,79.535,79.525,79.534,108520000.0
2007-05-29 22:03:00,79.558,79.558,79.535,79.535,12770000.0
2007-05-29 22:04:00,79.532,79.537,79.531,79.536,47990000.0
2007-05-29 22:05:00,79.527,79.536,79.527,79.536,58250000.0
2007-05-29 22:06:00,79.567,79.571,79.566,79.567,111120000.0
2007-05-29 22:08:00,79.529,79.53,79.526,79.528,106820000.0
2007-05-29 22:09:00,79.556,79.558,79.551,79.553,102490000.0
2007-05-29 22:12:00,79.556,79.561,79.555,79.555,153850000.0
2007-05-29 22:15:00,79.556,79.556,79.55,79.551,30050000.0
2007-05-29 22:18:00,79.567,79.567,79.561,79.561,65540000.0
2007-05-29 22:21:00,79.557,79.558,79.557,79.558,50350000.0
2007-05-29 22:22:00,79.518,79.519,79.515,79.519,74010000.0
2007-05-29 22:23:00,79.525,79.526,79.518,79.518,75340000.0
2007-05-29 22:24:00,79.528,79.542,79.521,79.521,62010000.0
2007-05-29 22:25:00,79.527,79.53,79.524,79.526,74240000.0
2007-05-29 22:27:00,79.541,79.545,79.529,79.529,15100000.0
2007-05-29 22:28:00,79.536,79.541,79.535,79.535,148870000.0
2007-05-29 22:30:00,79.529,79.56,79.529,79.551,151030000.0
2007-05-29 22:33:00,79.576,79.581,79.575,79.575,147090000.0
2007-05-29 22:36:00,79.539,79.562,79.537,79.537,150770000.0
2007-05-29 22:39:00,79.565,79.566,79.561,79.561,31200000.0
2007-05-29 22:41:00,79.55,79.557,79.55,79.555,40370000.0
2007-05-29 22:42:00,79.589,79.589,79.587,79.588,12990000.0
2007-05-29 22:45:00,79.595,79.595,79.555,79.555,37450000.0
2007-05-29 22:46:00,79.559,79.559,79.559,79.559,2070000.0
2007-05-29 22:48:00,79.605,79.61,79.597,79.597,149500000.0
2007-05-29 22:51:00,79.549,79.571,79.549,79.558,149700000.0
2007-05-29 22:54:00,79.588,79.591,79.585,79.585,155470000.0
2007-05-29 22:57:00,79.576,79.581,79.575,79.575,152360000.0
2007-05-29 22:59:00,79.549,79.549,79.546,79.547,47050000.0
2007-05-29 23:00:00,79.559,79.581,79.559,79.575,18780000.0
2007-05-29 23:01:00,79.554,79.554,79.55,79.554,9960000.0
2007-05-29 23:03:00,79.569,79.582,79.563,79.563,33550000.0
2007-05-29 23:04:00,79.57,79.57,79.569,79.569,4510000.0
2007-05-29 23:05:00,79.559,79.566,79.559,79.566,34240000.0
2007-05-29 23:06:00,79.567,79.588,79.567,79.588,5490000.0
2007-05-29 23:07:00,79.56,79.567,79.56,79.566,43230000.0
2007-05-29 23:08:00,79.558,79.56,79.556,79.558,89980000.0
2007-05-29 23:09:00,79.584,79.584,79.56,79.56,81650000.0
2007-05-29 23:10:00,79.563,79.563,79.55,79.55,48250000.0
2007-05-29 23:11:00,79.556,79.564,79.556,79.564,40880000.0
2007-05-29 23:12:00,79.561,79.572,79.561,79.566,23740000.0
2007-05-29 23:14:00,79.559,79.565,79.553,79.553,91420000.0
2007-05-29 23:15:00,79.595,79.595,79.589,79.589,51530000.0
2007-05-29 23:18:00,79.587,79.59,79.587,79.588,82810000.0
2007-05-29 23:19:00,79.557,79.557,79.55,79.555,47110000.0
2007-05-29 23:20:00,79.548,79.55,79.547,79.548,33680000.0
2007-05-29 23:21:00,79.566,79.566,79.561,79.561,2630000.0
2007-05-29 23:24:00,79.578,79.58,79.576,79.579,63380000.0
2007-05-29 23:25:00,79.56,79.56,79.556,79.556,62920000.0
2007-05-29 23:26:00,79.546,79.55,79.545,79.547,59070000.0
2007-05-29 23:27:00,79.56,79.59,79.56,79.589,96190000.0
2007-05-29 23:28:00,79.558,79.565,79.558,79.563,58290000.0
2007-05-29 23:30:00,79.56,79.582,79.56,79.572,76290000.0
2007-05-29 23:31:00,79.576,79.576,79.562,79.563,127610000.0
2007-05-29 23:33:00,79.585,79.586,79.572,79.572,83830000.0
2007-05-29 23:35:00,79.575,79.575,79.567,79.568,94810000.0
2007-05-29 23:36:00,79.596,79.6,79.595,79.596,87160000.0
2007-05-29 23:39:00,79.581,79.604,79.581,79.604,95380000.0
2007-05-29 23:42:00,79.599,79.6,79.597,79.598,67850000.0
2007-05-29 23:45:00,79.579,79.611,79.579,79.602,76050000.0
2007-05-29 23:48:00,79.598,79.614,79.587,79.587,8640000.0
2007-05-29 23:49:00,79.587,79.587,79.58,79.581,86720000.0
2007-05-29 23:50:00,79.588,79.59,79.587,79.588,64560000.0
2007-05-29 23:51:00,79.607,79.61,79.607,79.607,70650000.0
2007-05-29 23:52:00,79.578,79.58,79.577,79.578,81050000.0
2007-05-29 23:53:00,79.584,79.588,79.581,79.582,73020000.0
2007-05-29 23:54:00,79.608,79.609,79.607,79.608,20690000.0
2007-05-29 23:55:00,79.572,79.577,79.572,79.572,50110000.0
2007-05-29 23:57:00,79.585,79.59,79.585,79.59,3790000.0
2007-05-29 23:58:00,79.572,79.575,79.57,79.575,6950000.0
2007-05-29 23:59:00,79.57,79.577,79.569,79.575,127050000.0
2007-05-30 00:00:00,79.574,79.6,79.574,79.578,40420000.0
2007-05-30 00:01:00,79.57,79.575,79.569,79.575,61200000.0
2007-05-30 00:03:00,79.608,79.611,79.607,79.608,103460000.0
2007-05-30 00:05:00,79.569,79.57,79.568,79.568,72350000.0
2007-05-30 00:06:00,79.606,79.606,79.6,79.6,42930000.0
2007-05-30 00:09:00,79.609,79.609,79.606,79.606,41380000.0
2007-05-30 00:12:00,79.585,79.588,79.585,79.588,3010000.0
2007-05-30 00:13:00,79.562,79.564,79.562,79.564,3380000.0
2007-05-30 00:14:00,79.575,79.577,79.57,79.572,75550000.0
2007-05-30 00:15:00,79.607,79.607,79.599,79.599,97390000.0
2007-05-30 00:17:00,79.577,79.577,79.569,79.569,55290000.0
2007-05-30 00:18:00,79.598,79.599,79.598,79.598,72440000.0
2007-05-30 00:19:00,79.575,79.575,79.561,79.561,27240000.0
2007-05-30 00:21:00,79.573,79.594,79.564,79.594,39820000.0
2007-05-30 00:23:00,79.543,79.543,79.531,79.536,87960000.0
2007-05-30 00:24:00,79.544,79.56,79.539,79.539,37700000.0
2007-05-30 00:25:00,79.53,79.537,79.53,79.536,40180000.0
2007-05-30 00:27:00,79.558,79.559,79.557,79.559,63780000.0
2007-05-30 00:28:00,79.532,79.543,79.531,79.531,63910000.0
2007-05-30 00:30:00,79.535,79.538,79.53,79.538,154390000.0
2007-05-30 00:31:00,79.548,79.55,79.546,79.549,62290000.0
2007-05-30 00:32:00,79.537,79.545,79.537,79.539,119030000.0
2007-05-30 00:33:00,79.549,79.55,79.535,79.541,117550000.0
2007-05-30 00:34:00,79.524,79.524,79.511,79.511,82480000.0
2007-05-30 00:36:00,79.521,79.552,79.516,79.552,37610000.0
2007-05-30 00:37:00,79.524,79.524,79.51,79.51,35350000.0
2007-05-30 00:38:00,79.499,79.5,79.497,79.498,58710000.0
2007-05-30 00:39:00,79.494,79.513,79.494,79.502,30410000.0
2007-05-30 00:40:00,79.492,79.497,79.492,79.497,33890000.0
2007-05-30 00:41:00,79.491,79.501,79.491,79.491,49480000.0
2007-05-30 00:42:00,79.521,79.521,79.484,79.484,76560000.0
2007-05-30 00:44:00,79.47,79.478,79.47,79.475,73270000.0
2007-05-30 00:45:00,79.515,79.515,79.511,79.512,70310000.0
2007-05-30 00:46:00,79.468,79.47,79.466,79.469,88170000.0
2007-05-30 00:47:00,79.48,79.487,79.478,79.478,127510000.0
2007-05-30 00:48:00,79.513,79.513,79.479,79.489,134570000.0
2007-05-30 00:49:00,79.48,79.488,79.48,79.484,120980000.0
2007-05-30 00:50:00,79.476,79.48,79.473,79.477,111990000.0
2007-05-30 00:51:00,79.467,79.484,79.462,79.462,59810000.0
2007-05-30 00:52:00,79.479,79.487,79.479,79.486,88140000.0
2007-05-30 00:53:00,79.5,79.512,79.495,79.507,81550000.0
2007-05-30 00:54:00,79.516,79.516,79.505,79.506,12980000.0
2007-05-30 00:55:00,79.5,79.507,79.5,79.506,72550000.0
2007-05-30 00:56:00,79.498,79.499,79.495,79.497,62260000.0
2007-05-30 00:57:00,79.49,79.539,79.49,79.514,62900000.0
2007-05-30 00:58:00,79.51,79.516,79.508,79.509,52800000.0
2007-05-30 00:59:00,79.498,79.505,79.49,79.49,114430000.0
2007-05-30 01:00:00,79.526,79.526,79.517,79.517,95970000.0
2007-05-30 01:01:00,79.498,79.5,79.496,79.498,109830000.0
2007-05-30 01:02:00,79.509,79.515,79.502,79.502,80970000.0
2007-05-30 01:03:00,79.549,79.55,79.546,79.548,65250000.0
2007-05-30 01:05:00,79.506,79.506,79.498,79.505,55650000.0
2007-05-30 01:06:00,79.542,79.542,79.504,79.504,52470000.0
2007-05-30 01:07:00,79.509,79.517,79.509,79.517,75040000.0
2007-05-30 01:08:00,79.509,79.516,79.509,79.516,61090000.0
2007-05-30 01:09:00,79.513,79.539,79.503,79.503,60020000.0
2007-05-30 01:11:00,79.508,79.51,79.507,79.508,68330000.0
2007-05-30 01:12:00,79.523,79.555,79.519,79.555,63030000.0
2007-05-30 01:13:00,79.517,79.517,79.509,79.517,31850000.0
2007-05-30 01:15:00,79.509,79.538,79.509,79.533,147830000.0
2007-05-30 01:18:00,79.522,79.544,79.522,79.544,53800000.0
2007-05-30 01:19:00,79.509,79.517,79.509,79.517,76820000.0
2007-05-30 01:20:00,79.512,79.518,79.511,79.511,56190000.0
2007-05-30 01:21:00,79.528,79.528,79.521,79.521,52680000.0
2007-05-30 01:22:00,79.517,79.517,79.509,79.509,8110000.0
2007-05-30 01:23:00,79.516,79.516,79.51,79.51,41940000.0
2007-05-30 01:24:00,79.516,79.536,79.513,79.536,13060000.0
2007-05-30 01:27:00,79.538,79.54,79.536,79.539,107270000.0
2007-05-30 01:29:00,79.497,79.507,79.497,79.506,106510000.0
2007-05-30 01:30:00,79.537,79.537,79.515,79.517,9990000.0
2007-05-30 01:32:00,79.527,79.533,79.521,79.531,128410000.0
2007-05-30 01:33:00,79.529,79.556,79.529,79.537,123420000.0
2007-05-30 01:34:00,79.531,79.543,79.531,79.543,78430000.0
2007-05-30 01:35:00,79.556,79.558,79.549,79.558,142150000.0
2007-05-30 01:36:00,79.548,79.56,79.545,79.545,15770000.0
2007-05-30 01:37:00,79.526,79.532,79.526,79.53,14090000.0
2007-05-30 01:38:00,79.537,79.537,79.528,79.537,56030000.0
2007-05-30 01:39:00,79.556,79.58,79.556,79.58,11640000.0
2007-05-30 01:42:00,79.586,79.586,79.567,79.567,101560000.0
2007-05-30 01:43:00,79.529,79.543,79.529,79.534,109880000.0
2007-05-30 01:45:00,79.548,79.582,79.545,79.57,150450000.0
2007-05-30 01:47:00,79.526,79.526,79.519,79.519,64690000.0
2007-05-30 01:48:00,79.568,79.57,79.567,79.568,99100000.0
2007-05-30 01:49:00,79.538,79.54,79.537,79.539,69990000.0
2007-05-30 01:50:00,79.563,79.599,79.563,79.576,152890000.0
2007-05-30 01:51:00,79.568,79.585,79.551,79.563,145170000.0
2007-05-30 01:52:00,79.549,79.549,79.549,79.549,4880000.0
2007-05-30 01:53:00,79.536,79.544,79.534,79.539,126140000.0
2007-05-30 01:54:00,79.532,79.56,79.522,79.522,147320000.0
2007-05-30 01:55:00,79.506,79.508,79.501,79.503,149550000.0
2007-05-30 01:56:00,79.495,79.501,79.491,79.491,124230000.0
2007-05-30 01:57:00,79.5,79.528,79.494,79.494,100020000.0
2007-05-30 02:00:00,79.495,79.532,79.495,79.503,26360000.0
2007-05-30 02:01:00,79.508,79.525,79.508,79.515,149040000.0
2007-05-30 02:02:00,79.506,79.516,79.506,79.515,129130000.0
2007-05-30 02:03:00,79.567,79.567,79.561,79.562,105970000.0
2007-05-30 02:05:00,79.508,79.515,79.495,79.495,86480000.0
2007-05-30 02:06:00,79.511,79.527,79.484,79.484,19940000.0
2007-05-30 02:07:00,79.473,79.497,79.473,79.488,85230000.0
2007-05-30 02:08:00,79.496,79.496,79.483,79.483,90290000.0
2007-05-30 02:09:00,79.505,79.541,79.489,79.489,20120000.0
2007-05-30 02:10:00,79.469,79.471,79.465,79.466,19700000.0
2007-05-30 02:11:00,79.455,79.467,79.455,79.467,133960000.0
2007-05-30 02:12:00,79.486,79.539,79.486,79.534,142830000.0
2007-05-30 02:13:00,79.477,79.485,79.468,79.468,154710000.0
2007-05-30 02:14:00,79.475,79.478,79.471,79.478,122590000.0
2007-05-30 02:15:00,79.509,79.509,79.472,79.472,106660000.0
2007-05-30 02:16:00,79.461,79.464,79.453,79.459,82510000.0
2007-05-30 02:17:00,79.448,79.448,79.439,79.441,88860000.0
2007-05-30 02:18:00,79.456,79.479,79.435,79.436,17300000.0
2007-05-30 02:19:00,79.446,79.446,79.432,79.439,80530000.0
2007-05-30 02:20:00,79.448,79.45,79.443,79.443,87350000.0
2007-05-30 02:21:00,79.485,79.485,79.479,79.479,9610000.0
2007-05-30 02:24:00,79.445,79.475,79.434,79.44,100260000.0
2007-05-30 02:25:00,79.447,79.447,79.437,79.444,79600000.0
2007-05-30 02:26:00,79.457,79.457,79.443,79.443,84260000.0
2007-05-30 02:27:00,79.446,79.47,79.446,79.446,14870000.0
2007-05-30 02:28:00,79.448,79.456,79.442,79.456,61880000.0
2007-05-30 02:30:00,79.466,79.475,79.463,79.469,146110000.0
2007-05-30 02:32:00,79.458,79.465,79.458,79.465,122750000.0
2007-05-30 02:33:00,79.461,79.488,79.455,79.465,134520000.0
2007-05-30 02:34:00,79.458,79.467,79.456,79.456,141820000.0
2007-05-30 02:35:00,79.443,79.445,79.433,79.433,122660000.0
2007-05-30 02:36:00,79.441,79.461,79.435,79.46,101040000.0
2007-05-30 02:37:00,79.43,79.431,79.426,79.429,77430000.0
2007-05-30 02:38:00,79.417,79.417,79.409,79.411,87620000.0
2007-05-30 02:39:00,79.417,79.446,79.417,79.43,16420000.0
2007-05-30 02:42:00,79.421,79.452,79.421,79.44,148660000.0
2007-05-30 02:45:00,79.436,79.457,79.434,79.454,16140000.0
2007-05-30 02:46:00,79.447,79.47,79.447,79.468,10180000.0
2007-05-30 02:47:00,79.46,79.462,79.457,79.459,84020000.0
2007-05-30 02:48:00,79.471,79.489,79.458,79.458,91300000.0
2007-05-30 02:50:00,79.467,79.467,79.454,79.454,87350000.0
2007-05-30 02:51:00,79.461,79.483,79.451,79.451,15630000.0
2007-05-30 02:52:00,79.455,79.458,79.45,79.455,104490000.0
2007-05-30 02:53:00,79.452,79.454,79.443,79.443,77580000.0
2007-05-30 02:54:00,79.456,79.498,79.456,79.458,91710000.0
2007-05-30 02:55:00,79.452,79.455,79.45,79.45,18430000.0
2007-05-30 02:56:00,79.455,79.455,79.43,79.436,153080000.0
2007-05-30 02:57:00,79.43,79.457,79.43,79.456,136110000.0
2007-05-30 02:58:00,79.436,79.436,79.424,79.424,146130000.0
2007-05-30 03:00:00,79.476,79.476,79.469,79.469,147440000.0
2007-05-30 03:03:00,79.443,79.472,79.435,79.442,101710000.0
2007-05-30 03:04:00,79.45,79.456,79.44,79.456,80610000.0
2007-05-30 03:05:00,79.446,79.455,79.426,79.426,89200000.0
2007-05-30 03:06:00,79.435,79.436,79.407,79.407,16410000.0
2007-05-30 03:07:00,79.399,79.406,79.393,79.397,132540000.0
2007-05-30 03:08:00,79.389,79.404,79.388,79.388,152110000.0
2007-05-30 03:09:00,79.379,79.412,79.379,79.39,129830000.0
2007-05-30 03:10:00,79.379,79.386,79.371,79.371,99790000.0
2007-05-30 03:11:00,79.38,79.393,79.374,79.387,76960000.0
2007-05-30 03:12:00,79.401,79.431,79.398,79.403,89500000.0
2007-05-30 03:14:00,79.417,79.417,79.401,79.401,78420000.0
2007-05-30 03:15:00,79.466,79.466,79.454,79.454,89710000.0
2007-05-30 03:16:00,79.4,79.403,79.4,79.4,15470000.0
2007-05-30 03:17:00,79.388,79.396,79.384,79.384,86570000.0
2007-05-30 03:18:00,79.404,79.417,79.397,79.417,25940000.0
2007-05-30 03:19:00,79.396,79.396,79.391,79.392,12200000.0
2007-05-30 03:21:00,79.446,79.448,79.437,79.437,151990000.0
2007-05-30 03:23:00,79.405,79.415,79.401,79.415,128070000.0
2007-05-30 03:24:00,79.421,79.441,79.41,79.436,105670000.0
2007-05-30 03:25:00,79.425,79.425,79.393,79.393,81250000.0
2007-05-30 03:26:00,79.376,79.379,79.353,79.356,88100000.0
2007-05-30 03:27:00,79.346,79.374,79.346,79.357,16330000.0
2007-05-30 03:28:00,79.352,79.352,79.34,79.34,111190000.0
2007-05-30 03:29:00,79.347,79.347,79.34,79.347,81020000.0
2007-05-30 03:30:00,79.338,79.35,79.3,79.3,87860000.0
2007-05-30 03:31:00,79.313,79.324,79.313,79.319,16750000.0
2007-05-30 03:32:00,79.316,79.358,79.316,79.358,90920000.0
2007-05-30 03:33:00,79.364,79.38,79.36,79.367,15030000.0
2007-05-30 03:34:00,79.365,79.424,79.365,79.424,82950000.0
2007-05-30 03:35:00,79.434,79.46,79.434,79.46,87130000.0
2007-05-30 03:36:00,79.47,79.502,79.466,79.466,16510000.0
2007-05-30 03:37:00,79.449,79.464,79.445,79.464,17870000.0
2007-05-30 03:38:00,79.477,79.503,79.477,79.485,86320000.0
2007-05-30 03:39:00,79.49,79.509,79.483,79.483,25750000.0
2007-05-30 03:40:00,79.469,79.48,79.451,79.451,81510000.0
2007-05-30 03:41:00,79.456,79.456,79.426,79.426,84780000.0
2007-05-30 03:42:00,79.441,79.459,79.441,79.458,17860000.0
2007-05-30 03:43:00,79.46,79.473,79.447,79.473,109120000.0
2007-05-30 03:44:00,79.482,79.487,79.473,79.478,83980000.0
2007-05-30 03:45:00,79.496,79.526,79.485,79.489,91020000.0
2007-05-30 03:46:00,79.49,79.494,79.49,79.493,6010000.0
2007-05-30 03:47:00,79.485,79.496,79.485,79.487,131570000.0
2007-05-30 03:48:00,79.497,79.538,79.497,79.5,110410000.0
2007-05-30 03:49:00,79.492,79.494,79.479,79.479,82090000.0
2007-05-30 03:50:00,79.475,79.527,79.475,79.496,89140000.0
2007-05-30 03:51:00,79.499,79.526,79.499,79.526,7130000.0
2007-05-30 03:52:00,79.497,79.497,79.497,79.497,2440000.0
2007-05-30 03:53:00,79.483,79.493,79.473,79.489,85530000.0
2007-05-30 03:54:00,79.492,79.497,79.469,79.473,26690000.0
2007-05-30 03:55:00,79.473,79.492,79.466,79.492,16700000.0
2007-05-30 03:56:00,79.483,79.499,79.483,79.491,89130000.0
2007-05-30 03:57:00,79.533,79.533,79.515,79.518,19000000.0
2007-05-30 03:58:00,79.509,79.509,79.509,79.509,1920000.0
2007-05-30 03:59:00,79.521,79.529,79.521,79.523,90870000.0
2007-05-30 04:00:00,79.53,79.534,79.522,79.525,17160000.0
2007-05-30 04:02:00,79.505,79.505,79.481,79.481,89080000.0
2007-05-30 04:03:00,79.475,79.518,79.475,79.515,63010000.0
2007-05-30 04:04:00,79.506,79.519,79.486,79.498,104360000.0
2007-05-30 04:05:00,79.513,79.513,79.481,79.498,68810000.0
2007-05-30 04:06:00,79.49,79.526,79.481,79.481,162160000.0
2007-05-30 04:07:00,79.465,79.477,79.464,79.477,146260000.0
2007-05-30 04:08:00,79.484,79.484,79.469,79.469,138470000.0
2007-05-30 04:09:00,79.48,79.501,79.473,79.473,131950000.0
2007-05-30 04:10:00,79.481,79.493,79.474,79.493,140010000.0
2007-05-30 04:11:00,79.498,79.501,79.495,79.495,145120000.0
2007-05-30 04:12:00,79.532,79.533,79.514,79.514,124810000.0
2007-05-30 04:13:00,79.516,79.525,79.511,79.516,95300000.0
2007-05-30 04:14:00,79.509,79.518,79.509,79.517,78930000.0
2007-05-30 04:15:00,79.513,79.544,79.508,79.508,88140000.0
2007-05-30 04:16:00,79.526,79.53,79.526,79.53,3940000.0
2007-05-30 04:17:00,79.528,79.531,79.506,79.506,88290000.0
2007-05-30 04:18:00,79.508,79.525,79.508,79.512,13930000.0
2007-05-30 04:19:00,79.519,79.523,79.501,79.511,80490000.0
2007-05-30 04:20:00,79.502,79.516,79.502,79.503,86550000.0
2007-05-30 04:21:00,79.495,79.511,79.491,79.491,19690000.0
2007-05-30 04:22:00,79.496,79.496,79.492,79.492,7880000.0
2007-05-30 04:23:00,79.48,79.483,79.472,79.483,86850000.0
2007-05-30 04:24:00,79.476,79.506,79.476,79.492,16930000.0
2007-05-30 04:25:00,79.488,79.502,79.488,79.488,15850000.0
2007-05-30 04:26:00,79.495,79.496,79.488,79.488,65680000.0
2007-05-30 04:27:00,79.498,79.511,79.484,79.484,103480000.0
2007-05-30 04:28:00,79.478,79.484,79.472,79.479,69280000.0
2007-05-30 04:29:00,79.473,79.486,79.467,79.467,148630000.0
2007-05-30 04:30:00,79.469,79.503,79.467,79.478,156500000.0
2007-05-30 04:31:00,79.472,79.479,79.467,79.467,145180000.0
2007-05-30 04:32:00,79.455,79.461,79.454,79.459,129810000.0
2007-05-30 04:33:00,79.485,79.485,79.463,79.468,142500000.0
2007-05-30 04:34:00,79.456,79.46,79.455,79.455,151750000.0
2007-05-30 04:35:00,79.447,79.456,79.447,79.45,129620000.0
2007-05-30 04:36:00,79.443,79.477,79.443,79.459,103060000.0
2007-05-30 04:37:00,79.462,79.465,79.451,79.457,78200000.0
2007-05-30 04:38:00,79.45,79.46,79.45,79.452,86590000.0
2007-05-30 04:39:00,79.473,79.478,79.472,79.478,9010000.0
2007-05-30 04:40:00,79.468,79.468,79.459,79.467,76190000.0
2007-05-30 04:41:00,79.467,79.467,79.458,79.461,85900000.0
2007-05-30 04:42:00,79.492,79.492,79.472,79.472,9050000.0
2007-05-30 04:43:00,79.477,79.477,79.463,79.471,78260000.0
2007-05-30 04:44:00,79.457,79.457,79.443,79.45,87820000.0
2007-05-30 04:45:00,79.444,79.465,79.444,79.465,16040000.0
2007-05-30 04:46:00,79.439,79.439,79.43,79.43,75930000.0
2007-05-30 04:47:00,79.431,79.435,79.424,79.424,88240000.0
2007-05-30 04:48:00,79.446,79.471,79.443,79.471,14300000.0
2007-05-30 04:50:00,79.446,79.446,79.432,79.437,86420000.0
2007-05-30 04:51:00,79.425,79.468,79.425,79.436,92940000.0
2007-05-30 04:52:00,79.429,79.437,79.427,79.427,17450000.0
2007-05-30 04:53:00,79.414,79.414,79.401,79.401,85990000.0
2007-05-30 04:54:00,79.443,79.443,79.415,79.415,88810000.0
2007-05-30 04:55:00,79.41,79.413,79.409,79.409,17830000.0
2007-05-30 04:56:00,79.419,79.425,79.414,79.425,79510000.0
2007-05-30 04:57:00,79.421,79.45,79.413,79.416,90710000.0
2007-05-30 04:58:00,79.411,79.411,79.403,79.403,7130000.0
2007-05-30 04:59:00,79.392,79.403,79.392,79.393,94760000.0
2007-05-30 05:00:00,79.396,79.413,79.395,79.395,14640000.0
2007-05-30 05:01:00,79.39,79.398,79.384,79.384,86760000.0
2007-05-30 05:02:00,79.38,79.386,79.373,79.373,90690000.0
2007-05-30 05:03:00,79.377,79.386,79.375,79.375,12200000.0
2007-05-30 05:04:00,79.4,79.401,79.396,79.399,83740000.0
2007-05-30 05:05:00,79.412,79.424,79.405,79.418,89510000.0
2007-05-30 05:06:00,79.432,79.46,79.432,79.434,16510000.0
2007-05-30 05:07:00,79.434,79.434,79.43,79.43,7360000.0
2007-05-30 05:08:00,79.443,79.449,79.44,79.44,82240000.0
2007-05-30 05:09:00,79.459,79.46,79.453,79.453,90740000.0
2007-05-30 05:10:00,79.434,79.434,79.423,79.423,16370000.0
2007-05-30 05:11:00,79.421,79.427,79.411,79.427,83940000.0
2007-05-30 05:12:00,79.422,79.445,79.417,79.417,90180000.0
2007-05-30 05:14:00,79.406,79.415,79.406,79.415,125980000.0
2007-05-30 05:15:00,79.419,79.449,79.419,79.445,110570000.0
2007-05-30 05:16:00,79.42,79.422,79.416,79.418,81360000.0
2007-05-30 05:17:00,79.412,79.421,79.411,79.413,92420000.0
2007-05-30 05:18:00,79.418,79.448,79.418,79.448,16560000.0
2007-05-30 05:21:00,79.437,79.437,79.413,79.413,91060000.0
2007-05-30 05:22:00,79.41,79.415,79.41,79.415,9380000.0
2007-05-30 05:23:00,79.41,79.416,79.405,79.405,89230000.0
2007-05-30 05:24:00,79.429,79.448,79.417,79.417,17270000.0
2007-05-30 05:25:00,79.415,79.416,79.407,79.416,14500000.0
2007-05-30 05:26:00,79.409,79.415,79.402,79.402,82610000.0
2007-05-30 05:27:00,79.405,79.431,79.405,79.429,91390000.0
2007-05-30 05:28:00,79.391,79.394,79.391,79.394,4690000.0
2007-05-30 05:29:00,79.402,79.405,79.392,79.392,130400000.0
2007-05-30 05:30:00,79.401,79.428,79.394,79.4,105970000.0
2007-05-30 05:31:00,79.389,79.392,79.386,79.389,82460000.0
2007-05-30 05:32:00,79.382,79.402,79.382,79.402,88330000.0
2007-05-30 05:33:00,79.407,79.424,79.407,79.409,13790000.0
2007-05-30 05:34:00,79.415,79.416,79.41,79.416,12610000.0
2007-05-30 05:35:00,79.416,79.425,79.405,79.405,90300000.0
2007-05-30 05:36:00,79.415,79.428,79.415,79.421,18430000.0
2007-05-30 05:37:00,79.405,79.405,79.39,79.397,80230000.0
2007-05-30 05:38:00,79.392,79.399,79.392,79.392,89930000.0
2007-05-30 05:39:00,79.421,79.421,79.401,79.401,9760000.0
2007-05-30 05:41:00,79.408,79.415,79.401,79.409,83220000.0
2007-05-30 05:42:00,79.421,79.432,79.417,79.432,89880000.0
2007-05-30 05:43:00,79.416,79.416,79.41,79.415,14450000.0
2007-05-30 05:45:00,79.41,79.446,79.41,79.442,147510000.0
2007-05-30 05:48:00,79.407,79.429,79.406,79.429,11490000.0
2007-05-30 05:49:00,79.411,79.413,79.398,79.398,152380000.0
2007-05-30 05:51:00,79.443,79.443,79.4,79.4,154680000.0
2007-05-30 05:54:00,79.419,79.438,79.407,79.407,14640000.0
2007-05-30 05:55:00,79.405,79.409,79.401,79.404,150840000.0
2007-05-30 05:56:00,79.394,79.398,79.389,79.39,130890000.0
2007-05-30 05:57:00,79.395,79.42,79.395,79.403,112160000.0
2007-05-30 05:59:00,79.395,79.395,79.383,79.383,90270000.0
2007-05-30 06:00:00,79.404,79.431,79.404,79.428,18430000.0
2007-05-30 06:01:00,79.409,79.412,79.406,79.409,82060000.0
2007-05-30 06:02:00,79.416,79.417,79.409,79.411,86610000.0
2007-05-30 06:03:00,79.413,79.428,79.413,79.422,12390000.0
2007-05-30 06:04:00,79.416,79.416,79.41,79.414,12010000.0
2007-05-30 06:05:00,79.411,79.416,79.404,79.404,89310000.0
2007-05-30 06:06:00,79.422,79.428,79.414,79.427,24400000.0
2007-05-30 06:08:00,79.417,79.417,79.409,79.411,83410000.0
2007-05-30 06:09:00,79.424,79.427,79.424,79.427,4360000.0
2007-05-30 06:11:00,79.408,79.41,79.403,79.403,91440000.0
2007-05-30 06:12:00,79.423,79.423,79.422,79.423,11490000.0
2007-05-30 06:14:00,79.425,79.425,79.414,79.414,84810000.0
2007-05-30 06:15:00,79.475,79.475,79.471,79.471,4170000.0
2007-05-30 06:16:00,79.426,79.426,79.424,79.424,4880000.0
2007-05-30 06:17:00,79.437,79.437,79.422,79.424,141420000.0
2007-05-30 06:18:00,79.419,79.47,79.419,79.47,123430000.0
2007-05-30 06:19:00,79.418,79.421,79.416,79.417,145600000.0
2007-05-30 06:20:00,79.419,79.429,79.419,79.423,155490000.0
2007-05-30 06:21:00,79.43,79.453,79.43,79.431,123840000.0
2007-05-30 06:22:00,79.42,79.426,79.42,79.422,108640000.0
2007-05-30 06:23:00,79.411,79.421,79.411,79.411,79370000.0
2007-05-30 06:24:00,79.403,79.438,79.403,79.407,85260000.0
2007-05-30 06:25:00,79.4,79.404,79.392,79.392,17450000.0
2007-05-30 06:26:00,79.389,79.397,79.385,79.385,90060000.0
2007-05-30 06:27:00,79.408,79.425,79.398,79.398,15480000.0
2007-05-30 06:28:00,79.399,79.399,79.39,79.391,80730000.0
2007-05-30 06:29:00,79.396,79.396,79.39,79.392,79590000.0
2007-05-30 06:30:00,79.394,79.418,79.394,79.418,10930000.0
2007-05-30 06:31:00,79.408,79.408,79.408,79.408,2440000.0
2007-05-30 06:32:00,79.413,79.414,79.404,79.414,129840000.0
2007-05-30 06:33:00,79.452,79.452,79.404,79.404,97160000.0
2007-05-30 06:36:00,79.421,79.421,79.414,79.414,4880000.0
2007-05-30 06:37:00,79.402,79.419,79.402,79.408,79890000.0
2007-05-30 06:38:00,79.418,79.42,79.413,79.413,90200000.0
2007-05-30 06:39:00,79.43,79.43,79.408,79.408,7130000.0
2007-05-30 06:40:00,79.411,79.413,79.402,79.402,14260000.0
2007-05-30 06:41:00,79.402,79.41,79.402,79.403,89060000.0
2007-05-30 06:42:00,79.408,79.426,79.408,79.412,17080000.0
2007-05-30 06:45:00,79.449,79.449,79.408,79.412,106170000.0
2007-05-30 06:46:00,79.401,79.406,79.39,79.406,86320000.0
2007-05-30 06:47:00,79.391,79.404,79.391,79.393,89960000.0
2007-05-30 06:48:00,79.401,79.412,79.401,79.412,3940000.0
2007-05-30 06:49:00,79.388,79.398,79.388,79.393,147940000.0
2007-05-30 06:50:00,79.387,79.396,79.387,79.388,127160000.0
2007-05-30 06:51:00,79.407,79.407,79.4,79.4,101860000.0
2007-05-30 06:52:00,79.389,79.392,79.386,79.389,81670000.0
2007-05-30 06:53:00,79.397,79.397,79.383,79.383,89090000.0
2007-05-30 06:54:00,79.407,79.425,79.407,79.415,12280000.0
2007-05-30 06:55:00,79.402,79.402,79.402,79.402,4880000.0
2007-05-30 06:56:00,79.403,79.41,79.402,79.403,88370000.0
2007-05-30 06:57:00,79.419,79.43,79.409,79.409,11350000.0
2007-05-30 06:58:00,79.408,79.408,79.4,79.4,10550000.0
2007-05-30 06:59:00,79.404,79.418,79.401,79.411,160240000.0
2007-05-30 07:00:00,79.405,79.424,79.391,79.403,142110000.0
2007-05-30 07:01:00,79.392,79.398,79.391,79.395,140570000.0
2007-05-30 07:02:00,79.385,79.396,79.385,79.388,132810000.0
2007-05-30 07:03:00,79.392,79.411,79.391,79.391,136570000.0
2007-05-30 07:04:00,79.383,79.384,79.374,79.383,155060000.0
2007-05-30 07:05:00,79.39,79.39,79.369,79.369,125910000.0
2007-05-30 07:06:00,79.384,79.401,79.384,79.393,100960000.0
2007-05-30 07:07:00,79.378,79.379,79.371,79.371,81940000.0
2007-05-30 07:08:00,79.379,79.391,79.374,79.389,84270000.0
2007-05-30 07:09:00,79.428,79.428,79.395,79.398,12200000.0
2007-05-30 07:10:00,79.393,79.407,79.393,79.407,77310000.0
2007-05-30 07:11:00,79.406,79.406,79.393,79.393,89040000.0
2007-05-30 07:12:00,79.415,79.424,79.409,79.418,22470000.0
2007-05-30 07:13:00,79.417,79.417,79.411,79.417,16740000.0
2007-05-30 07:15:00,79.454,79.454,79.425,79.425,87450000.0
2007-05-30 07:16:00,79.438,79.45,79.436,79.436,18070000.0
2007-05-30 07:17:00,79.45,79.46,79.45,79.453,94470000.0
2007-05-30 07:18:00,79.447,79.464,79.435,79.435,16750000.0
2007-05-30 07:19:00,79.435,79.435,79.431,79.431,6050000.0
2007-05-30 07:20:00,79.419,79.429,79.418,79.424,160250000.0
2007-05-30 07:21:00,79.442,79.444,79.431,79.431,128260000.0
2007-05-30 07:22:00,79.438,79.454,79.433,79.447,106060000.0
2007-05-30 07:23:00,79.443,79.449,79.442,79.448,80110000.0
2007-05-30 07:24:00,79.442,79.479,79.442,79.447,86530000.0
2007-05-30 07:25:00,79.44,79.453,79.44,79.453,7130000.0
2007-05-30 07:26:00,79.458,79.466,79.457,79.466,127600000.0
2007-05-30 07:27:00,79.467,79.5,79.467,79.472,107250000.0
2007-05-30 07:28:00,79.462,79.476,79.462,79.468,77530000.0
2007-05-30 07:29:00,79.46,79.466,79.454,79.454,85260000.0
2007-05-30 07:30:00,79.465,79.475,79.465,79.469,20080000.0
2007-05-30 07:31:00,79.467,79.467,79.459,79.464,14640000.0
2007-05-30 07:32:00,79.478,79.478,79.462,79.462,83410000.0
2007-05-30 07:33:00,79.471,79.488,79.448,79.448,86500000.0
2007-05-30 07:34:00,79.447,79.454,79.442,79.45,14450000.0
2007-05-30 07:35:00,79.469,79.469,79.46,79.466,84010000.0
2007-05-30 07:36:00,79.463,79.51,79.463,79.469,89470000.0
2007-05-30 07:37:00,79.456,79.456,79.452,79.452,8300000.0
2007-05-30 07:38:00,79.451,79.46,79.451,79.453,86210000.0
2007-05-30 07:39:00,79.477,79.477,79.477,79.477,2440000.0
2007-05-30 07:40:00,79.45,79.47,79.45,79.464,144520000.0
2007-05-30 07:41:00,79.455,79.458,79.45,79.458,130310000.0
2007-05-30 07:42:00,79.455,79.493,79.455,79.493,145130000.0
2007-05-30 07:43:00,79.465,79.467,79.455,79.455,157180000.0
2007-05-30 07:44:00,79.456,79.464,79.453,79.459,134640000.0
2007-05-30 07:45:00,79.456,79.505,79.456,79.468,103080000.0
2007-05-30 07:46:00,79.461,79.464,79.453,79.46,81180000.0
2007-05-30 07:47:00,79.466,79.466,79.452,79.459,81260000.0
2007-05-30 07:48:00,79.473,79.491,79.473,79.473,12990000.0
2007-05-30 07:49:00,79.477,79.477,79.468,79.468,102620000.0
2007-05-30 07:50:00,79.462,79.468,79.461,79.467,82390000.0
2007-05-30 07:51:00,79.468,79.5,79.468,79.476,88350000.0
2007-05-30 07:52:00,79.469,79.473,79.469,79.473,7130000.0
2007-05-30 07:53:00,79.476,79.486,79.471,79.486,129700000.0
2007-05-30 07:54:00,79.483,79.503,79.482,79.482,106170000.0
2007-05-30 07:55:00,79.487,79.487,79.472,79.487,82830000.0
2007-05-30 07:56:00,79.497,79.497,79.483,79.483,86580000.0
2007-05-30 07:57:00,79.509,79.53,79.509,79.53,9230000.0
2007-05-30 08:00:00,79.509,79.541,79.509,79.526,125880000.0
2007-05-30 08:01:00,79.515,79.517,79.509,79.51,104480000.0
2007-05-30 08:02:00,79.501,79.511,79.501,79.501,79240000.0
2007-05-30 08:03:00,79.495,79.548,79.495,79.513,91490000.0
2007-05-30 08:04:00,79.508,79.512,79.497,79.497,17830000.0
2007-05-30 08:05:00,79.512,79.519,79.511,79.518,82460000.0
2007-05-30 08:06:00,79.509,79.531,79.503,79.503,90170000.0
2007-05-30 08:07:00,79.515,79.515,79.511,79.511,4690000.0
2007-05-30 08:08:00,79.517,79.517,79.502,79.503,88950000.0
2007-05-30 08:09:00,79.506,79.529,79.506,79.518,20880000.0
2007-05-30 08:10:00,79.506,79.507,79.501,79.505,12800000.0
2007-05-30 08:11:00,79.505,79.51,79.499,79.503,149300000.0
2007-05-30 08:12:00,79.514,79.53,79.507,79.518,129230000.0
2007-05-30 08:13:00,79.507,79.517,79.507,79.515,101870000.0
2007-05-30 08:14:00,79.509,79.515,79.502,79.515,83490000.0
2007-05-30 08:15:00,79.526,79.569,79.499,79.499,93240000.0
2007-05-30 08:16:00,79.51,79.51,79.505,79.505,3610000.0
2007-05-30 08:17:00,79.484,79.49,79.479,79.486,123060000.0
2007-05-30 08:18:00,79.5,79.513,79.494,79.503,102190000.0
2007-05-30 08:19:00,79.492,79.496,79.483,79.483,80740000.0
2007-05-30 08:20:00,79.486,79.486,79.472,79.473,88250000.0
2007-05-30 08:21:00,79.466,79.502,79.465,79.482,26690000.0
2007-05-30 08:22:00,79.486,79.486,79.472,79.486,79900000.0
2007-05-30 08:23:00,79.48,79.489,79.475,79.475,90660000.0
2007-05-30 08:24:00,79.497,79.528,79.497,79.528,8820000.0
2007-05-30 08:25:00,79.489,79.497,79.489,79.497,9760000.0
2007-05-30 08:26:00,79.492,79.496,79.485,79.485,86890000.0
2007-05-30 08:27:00,79.484,79.501,79.484,79.5,11820000.0
2007-05-30 08:29:00,79.51,79.513,79.498,79.513,88440000.0
2007-05-30 08:30:00,79.508,79.512,79.492,79.505,61280000.0
2007-05-30 08:31:00,79.478,79.485,79.473,79.485,97430000.0
2007-05-30 08:32:00,79.48,79.487,79.48,79.487,62470000.0
2007-05-30 08:33:00,79.481,79.503,79.473,79.486,152210000.0
2007-05-30 08:34:00,79.494,79.496,79.487,79.496,144120000.0
2007-05-30 08:35:00,79.488,79.488,79.476,79.476,145780000.0
2007-05-30 08:36:00,79.47,79.51,79.47,79.505,127630000.0
2007-05-30 08:37:00,79.488,79.497,79.481,79.487,130290000.0
2007-05-30 08:38:00,79.494,79.494,79.478,79.478,137690000.0
2007-05-30 08:39:00,79.48,79.504,79.475,79.483,119490000.0
2007-05-30 08:40:00,79.465,79.465,79.452,79.459,101260000.0
2007-05-30 08:41:00,79.465,79.465,79.442,79.442,79640000.0
2007-05-30 08:42:00,79.454,79.478,79.443,79.445,85330000.0
2007-05-30 08:43:00,79.444,79.453,79.444,79.451,12010000.0
2007-05-30 08:44:00,79.442,79.463,79.442,79.461,141640000.0
2007-05-30 08:45:00,79.456,79.504,79.447,79.447,131920000.0
2007-05-30 08:46:00,79.458,79.458,79.449,79.449,133790000.0
2007-05-30 08:47:00,79.455,79.458,79.452,79.454,144970000.0
2007-05-30 08:48:00,79.448,79.468,79.442,79.442,124200000.0
2007-05-30 08:50:00,79.461,79.463,79.451,79.459,83150000.0
2007-05-30 08:51:00,79.465,79.52,79.465,79.501,82920000.0
2007-05-30 08:52:00,79.496,79.496,79.491,79.494,6980000.0
2007-05-30 08:53:00,79.478,79.487,79.474,79.475,156200000.0
2007-05-30 08:54:00,79.467,79.485,79.462,79.47,137190000.0
2007-05-30 08:56:00,79.458,79.466,79.458,79.466,126000000.0
2007-05-30 08:57:00,79.462,79.484,79.462,79.469,141400000.0
2007-05-30 08:58:00,79.469,79.485,79.469,79.482,149200000.0
2007-05-30 08:59:00,79.493,79.493,79.472,79.472,117090000.0
2007-05-30 09:00:00,79.463,79.48,79.442,79.461,100330000.0
2007-05-30 09:01:00,79.452,79.473,79.452,79.469,80350000.0
2007-05-30 09:02:00,79.455,79.455,79.435,79.435,83680000.0
2007-05-30 09:03:00,79.44,79.471,79.44,79.456,12760000.0
2007-05-30 09:04:00,79.457,79.461,79.433,79.433,21280000.0
2007-05-30 09:05:00,79.45,79.46,79.441,79.452,86560000.0
2007-05-30 09:06:00,79.446,79.475,79.446,79.46,14080000.0
2007-05-30 09:07:00,79.44,79.443,79.43,79.437,18020000.0
2007-05-30 09:08:00,79.438,79.444,79.432,79.433,91180000.0
2007-05-30 09:09:00,79.444,79.455,79.438,79.45,15060000.0
2007-05-30 09:10:00,79.437,79.437,79.43,79.43,74910000.0
2007-05-30 09:11:00,79.446,79.454,79.435,79.443,90030000.0
2007-05-30 09:12:00,79.492,79.492,79.455,79.455,7320000.0
2007-05-30 09:14:00,79.438,79.455,79.438,79.441,132860000.0
2007-05-30 09:15:00,79.442,79.473,79.438,79.459,141460000.0
2007-05-30 09:16:00,79.462,79.468,79.459,79.464,147600000.0
2007-05-30 09:17:00,79.455,79.46,79.45,79.457,127200000.0
2007-05-30 09:18:00,79.451,79.477,79.443,79.443,95560000.0
2007-05-30 09:19:00,79.432,79.444,79.432,79.444,82120000.0
2007-05-30 09:20:00,79.442,79.454,79.442,79.451,83950000.0
2007-05-30 09:21:00,79.447,79.473,79.447,79.459,22710000.0
2007-05-30 09:22:00,79.447,79.45,79.418,79.433,24060000.0
2007-05-30 09:23:00,79.442,79.451,79.43,79.435,88120000.0
2007-05-30 09:24:00,79.448,79.494,79.448,79.466,17880000.0
2007-05-30 09:25:00,79.464,79.465,79.459,79.465,20690000.0
2007-05-30 09:26:00,79.459,79.468,79.455,79.455,83950000.0
2007-05-30 09:27:00,79.453,79.481,79.445,79.445,15290000.0
2007-05-30 09:28:00,79.44,79.446,79.44,79.446,103860000.0
2007-05-30 09:29:00,79.438,79.448,79.431,79.431,68560000.0
2007-05-30 09:30:00,79.453,79.482,79.449,79.471,151760000.0
2007-05-30 09:31:00,79.436,79.441,79.432,79.44,145170000.0
2007-05-30 09:32:00,79.451,79.464,79.451,79.454,137120000.0
2007-05-30 09:33:00,79.491,79.491,79.459,79.459,125510000.0
2007-05-30 09:34:00,79.449,79.455,79.441,79.449,143690000.0
2007-05-30 09:35:00,79.44,79.448,79.439,79.443,143820000.0
2007-05-30 09:36:00,79.438,79.471,79.43,79.442,124270000.0
2007-05-30 09:37:00,79.445,79.448,79.441,79.442,102740000.0
2007-05-30 09:38:00,79.446,79.446,79.431,79.44,79210000.0
2007-05-30 09:39:00,79.447,79.46,79.432,79.437,83420000.0
2007-05-30 09:40:00,79.424,79.424,79.419,79.419,3940000.0
2007-05-30 09:41:00,79.426,79.428,79.419,79.421,84490000.0
2007-05-30 09:42:00,79.413,79.439,79.409,79.419,29540000.0
2007-05-30 09:43:00,79.403,79.408,79.4,79.401,145650000.0
2007-05-30 09:44:00,79.391,79.399,79.388,79.388,143660000.0
2007-05-30 09:45:00,79.4,79.451,79.396,79.425,132180000.0
2007-05-30 09:46:00,79.427,79.429,79.418,79.418,143320000.0
2007-05-30 09:47:00,79.408,79.419,79.408,79.413,140680000.0
2007-05-30 09:48:00,79.411,79.464,79.411,79.432,122970000.0
2007-05-30 09:49:00,79.441,79.455,79.441,79.447,101660000.0
2007-05-30 09:50:00,79.459,79.464,79.45,79.459,75100000.0
2007-05-30 09:51:00,79.466,79.499,79.458,79.458,92530000.0
2007-05-30 09:52:00,79.461,79.461,79.443,79.443,7550000.0
2007-05-30 09:53:00,79.442,79.445,79.431,79.438,133000000.0
2007-05-30 09:54:00,79.443,79.461,79.431,79.431,138870000.0
2007-05-30 09:55:00,79.435,79.443,79.428,79.428,144700000.0
2007-05-30 09:57:00,79.464,79.464,79.437,79.449,97290000.0
2007-05-30 09:58:00,79.438,79.438,79.429,79.429,80850000.0
2007-05-30 09:59:00,79.421,79.427,79.415,79.415,91140000.0
2007-05-30 10:00:00,79.419,79.435,79.411,79.424,18100000.0
2007-05-30 10:01:00,79.429,79.436,79.427,79.427,155730000.0
2007-05-30 10:03:00,79.453,79.453,79.427,79.427,101970000.0
2007-05-30 10:04:00,79.427,79.427,79.42,79.42,76980000.0
2007-05-30 10:05:00,79.426,79.426,79.385,79.385,82030000.0
2007-05-30 10:06:00,79.405,79.414,79.392,79.394,17310000.0
2007-05-30 10:07:00,79.413,79.431,79.404,79.427,82700000.0
2007-05-30 10:08:00,79.441,79.451,79.431,79.449,83170000.0
2007-05-30 10:09:00,79.457,79.477,79.457,79.472,12020000.0
2007-05-30 10:10:00,79.456,79.457,79.448,79.449,162510000.0
2007-05-30 10:11:00,79.457,79.46,79.449,79.457,135660000.0
2007-05-30 10:12:00,79.47,79.48,79.456,79.462,116890000.0
2007-05-30 10:14:00,79.443,79.451,79.432,79.437,114770000.0
2007-05-30 10:15:00,79.438,79.479,79.438,79.461,92430000.0
2007-05-30 10:16:00,79.451,79.464,79.451,79.452,87870000.0
2007-05-30 10:17:00,79.465,79.465,79.449,79.449,60290000.0
2007-05-30 10:18:00,79.449,79.482,79.449,79.478,89390000.0
2007-05-30 10:19:00,79.456,79.462,79.444,79.451,59980000.0
2007-05-30 10:20:00,79.458,79.464,79.446,79.459,145830000.0
2007-05-30 10:21:00,79.48,79.48,79.465,79.465,136210000.0
2007-05-30 10:22:00,79.447,79.453,79.442,79.443,139070000.0
2007-05-30 10:23:00,79.441,79.466,79.441,79.466,124160000.0
2007-05-30 10:24:00,79.462,79.478,79.444,79.444,134670000.0
2007-05-30 10:25:00,79.451,79.464,79.44,79.461,136610000.0
2007-05-30 10:26:00,79.476,79.486,79.47,79.471,111620000.0
2007-05-30 10:27:00,79.461,79.49,79.461,79.472,93260000.0
2007-05-30 10:28:00,79.468,79.468,79.459,79.466,72390000.0
2007-05-30 10:29:00,79.471,79.485,79.471,79.472,85710000.0
2007-05-30 10:30:00,79.478,79.503,79.473,79.473,21100000.0
2007-05-30 10:31:00,79.475,79.475,79.453,79.459,87900000.0
2007-05-30 10:32:00,79.447,79.453,79.431,79.439,152940000.0
2007-05-30 10:33:00,79.434,79.459,79.434,79.439,110730000.0
2007-05-30 10:34:00,79.416,79.437,79.416,79.42,87930000.0
2007-05-30 10:35:00,79.437,79.437,79.421,79.421,70410000.0
2007-05-30 10:36:00,79.402,79.42,79.396,79.403,168090000.0
2007-05-30 10:37:00,79.39,79.398,79.389,79.389,162850000.0
2007-05-30 10:38:00,79.38,79.387,79.38,79.387,133650000.0
2007-05-30 10:39:00,79.399,79.412,79.392,79.393,106200000.0
2007-05-30 10:40:00,79.388,79.401,79.386,79.394,119630000.0
2007-05-30 10:41:00,79.406,79.413,79.398,79.412,109640000.0
2007-05-30 10:42:00,79.407,79.431,79.401,79.417,94510000.0
2007-05-30 10:43:00,79.406,79.406,79.397,79.397,79620000.0
2007-05-30 10:44:00,79.391,79.405,79.391,79.405,62510000.0
2007-05-30 10:45:00,79.444,79.448,79.439,79.439,95780000.0
2007-05-30 10:46:00,79.385,79.385,79.371,79.371,64700000.0
2007-05-30 10:47:00,79.377,79.377,79.361,79.364,139600000.0
2007-05-30 10:48:00,79.41,79.41,79.368,79.368,134850000.0
2007-05-30 10:49:00,79.371,79.377,79.368,79.368,133970000.0
2007-05-30 10:50:00,79.375,79.393,79.372,79.382,117250000.0
2007-05-30 10:51:00,79.374,79.402,79.374,79.386,131270000.0
2007-05-30 10:52:00,79.38,79.387,79.38,79.384,145560000.0
2007-05-30 10:53:00,79.381,79.402,79.381,79.387,122500000.0
2007-05-30 10:54:00,79.399,79.416,79.392,79.392,92720000.0
2007-05-30 10:56:00,79.4,79.407,79.395,79.395,76560000.0
2007-05-30 10:57:00,79.384,79.398,79.378,79.38,22940000.0
2007-05-30 10:58:00,79.389,79.393,79.379,79.387,105480000.0
2007-05-30 10:59:00,79.391,79.397,79.39,79.397,69920000.0
2007-05-30 11:00:00,79.403,79.429,79.403,79.412,53260000.0
2007-05-30 11:01:00,79.414,79.418,79.41,79.417,38340000.0
2007-05-30 11:02:00,79.407,79.415,79.402,79.415,48500000.0
2007-05-30 11:03:00,79.406,79.445,79.406,79.445,59770000.0
2007-05-30 11:04:00,79.409,79.414,79.401,79.401,98900000.0
2007-05-30 11:05:00,79.401,79.415,79.399,79.399,78990000.0
2007-05-30 11:06:00,79.438,79.44,79.437,79.439,118050000.0
2007-05-30 11:09:00,79.391,79.409,79.383,79.383,120760000.0
2007-05-30 11:10:00,79.387,79.387,79.381,79.386,114270000.0
2007-05-30 11:11:00,79.395,79.395,79.379,79.379,136100000.0
2007-05-30 11:12:00,79.372,79.403,79.372,79.384,122070000.0
2007-05-30 11:14:00,79.396,79.405,79.389,79.399,144350000.0
2007-05-30 11:15:00,79.413,79.426,79.392,79.392,110410000.0
2007-05-30 11:16:00,79.397,79.407,79.397,79.407,81090000.0
2007-05-30 11:17:00,79.4,79.406,79.398,79.4,71690000.0
2007-05-30 11:18:00,79.424,79.424,79.395,79.412,155640000.0
2007-05-30 11:19:00,79.407,79.412,79.394,79.403,142270000.0
2007-05-30 11:20:00,79.391,79.399,79.391,79.396,122240000.0
2007-05-30 11:21:00,79.395,79.432,79.395,79.427,109290000.0
2007-05-30 11:22:00,79.388,79.399,79.386,79.393,121600000.0
2007-05-30 11:23:00,79.388,79.395,79.387,79.394,122270000.0
2007-05-30 11:24:00,79.425,79.429,79.424,79.428,91610000.0
2007-05-30 11:25:00,79.387,79.389,79.373,79.376,86520000.0
2007-05-30 11:26:00,79.372,79.393,79.372,79.393,53800000.0
2007-05-30 11:27:00,79.389,79.418,79.373,79.373,96620000.0
2007-05-30 11:28:00,79.383,79.39,79.374,79.389,58120000.0
2007-05-30 11:30:00,79.423,79.425,79.419,79.422,103810000.0
2007-05-30 11:31:00,79.399,79.4,79.395,79.395,123880000.0
2007-05-30 11:33:00,79.419,79.421,79.416,79.418,126950000.0
2007-05-30 11:34:00,79.406,79.411,79.405,79.405,138470000.0
2007-05-30 11:36:00,79.401,79.43,79.401,79.427,87980000.0
2007-05-30 11:37:00,79.41,79.411,79.406,79.409,68440000.0
2007-05-30 11:38:00,79.403,79.415,79.403,79.41,79400000.0
2007-05-30 11:39:00,79.414,79.428,79.41,79.41,10930000.0
2007-05-30 11:40:00,79.418,79.418,79.409,79.409,85930000.0
2007-05-30 11:41:00,79.413,79.413,79.402,79.403,114600000.0
2007-05-30 11:42:00,79.443,79.443,79.414,79.414,112370000.0
2007-05-30 11:43:00,79.42,79.429,79.42,79.427,117470000.0
2007-05-30 11:44:00,79.425,79.425,79.417,79.417,139580000.0
2007-05-30 11:45:00,79.412,79.437,79.41,79.433,140430000.0
2007-05-30 11:46:00,79.405,79.408,79.403,79.407,87370000.0
2007-05-30 11:47:00,79.417,79.421,79.415,79.419,150630000.0
2007-05-30 11:48:00,79.444,79.444,79.411,79.411,106570000.0
2007-05-30 11:49:00,79.415,79.419,79.412,79.412,81230000.0
2007-05-30 11:50:00,79.409,79.413,79.4,79.4,63300000.0
2007-05-30 11:51:00,79.446,79.447,79.44,79.442,159960000.0
2007-05-30 11:52:00,79.399,79.4,79.394,79.398,146550000.0
2007-05-30 11:53:00,79.408,79.412,79.406,79.408,125590000.0
2007-05-30 11:54:00,79.421,79.45,79.418,79.426,104460000.0
2007-05-30 11:55:00,79.419,79.431,79.418,79.424,111170000.0
2007-05-30 11:56:00,79.417,79.434,79.417,79.432,117560000.0
2007-05-30 11:57:00,79.426,79.454,79.425,79.454,92560000.0
2007-05-30 11:58:00,79.437,79.437,79.425,79.435,85600000.0
2007-05-30 11:59:00,79.441,79.456,79.441,79.447,54330000.0
2007-05-30 12:00:00,79.457,79.504,79.445,79.456,84250000.0
2007-05-30 12:01:00,79.44,79.45,79.434,79.434,62550000.0
2007-05-30 12:02:00,79.42,79.432,79.419,79.423,138080000.0
2007-05-30 12:03:00,79.415,79.435,79.408,79.414,139040000.0
2007-05-30 12:04:00,79.411,79.42,79.411,79.414,129630000.0
2007-05-30 12:05:00,79.395,79.401,79.394,79.399,121350000.0
2007-05-30 12:06:00,79.423,79.423,79.391,79.391,131120000.0
2007-05-30 12:07:00,79.387,79.396,79.383,79.385,138410000.0
2007-05-30 12:08:00,79.376,79.382,79.372,79.378,109410000.0
2007-05-30 12:09:00,79.388,79.414,79.386,79.398,93550000.0
2007-05-30 12:10:00,79.377,79.385,79.37,79.385,68540000.0
2007-05-30 12:11:00,79.382,79.392,79.382,79.383,79930000.0
2007-05-30 12:12:00,79.409,79.429,79.409,79.427,14020000.0
2007-05-30 12:13:00,79.418,79.423,79.411,79.422,55710000.0
2007-05-30 12:14:00,79.402,79.417,79.401,79.401,103450000.0
2007-05-30 12:15:00,79.403,79.438,79.403,79.432,83780000.0
2007-05-30 12:16:00,79.399,79.407,79.399,79.407,120180000.0
2007-05-30 12:18:00,79.446,79.45,79.446,79.448,113410000.0
2007-05-30 12:19:00,79.409,79.41,79.406,79.409,119600000.0
2007-05-30 12:20:00,79.42,79.428,79.42,79.426,116870000.0
2007-05-30 12:21:00,79.432,79.46,79.432,79.46,144820000.0
2007-05-30 12:24:00,79.422,79.442,79.416,79.442,149620000.0
2007-05-30 12:25:00,79.4,79.408,79.398,79.398,106250000.0
2007-05-30 12:26:00,79.387,79.396,79.387,79.396,84990000.0
2007-05-30 12:27:00,79.392,79.413,79.387,79.39,67090000.0
2007-05-30 12:28:00,79.38,79.388,79.379,79.388,147630000.0
2007-05-30 12:29:00,79.383,79.396,79.383,79.387,150270000.0
2007-05-30 12:30:00,79.382,79.412,79.382,79.398,118010000.0
2007-05-30 12:31:00,79.393,79.405,79.387,79.387,109770000.0
2007-05-30 12:32:00,79.388,79.4,79.388,79.394,111900000.0
2007-05-30 12:33:00,79.416,79.42,79.412,79.414,120630000.0
2007-05-30 12:34:00,79.384,79.389,79.384,79.388,89400000.0
2007-05-30 12:35:00,79.397,79.404,79.388,79.404,81220000.0
2007-05-30 12:36:00,79.412,79.443,79.41,79.434,63560000.0
2007-05-30 12:37:00,79.414,79.414,79.4,79.408,90870000.0
2007-05-30 12:38:00,79.408,79.41,79.407,79.409,57780000.0
2007-05-30 12:39:00,79.44,79.44,79.398,79.398,135200000.0
2007-05-30 12:41:00,79.401,79.408,79.4,79.404,131510000.0
2007-05-30 12:42:00,79.402,79.429,79.398,79.401,108670000.0
2007-05-30 12:43:00,79.406,79.408,79.4,79.405,128570000.0
2007-05-30 12:44:00,79.4,79.408,79.397,79.397,143140000.0
2007-05-30 12:45:00,79.431,79.431,79.412,79.421,111610000.0
2007-05-30 12:46:00,79.406,79.408,79.399,79.405,90830000.0
2007-05-30 12:47:00,79.419,79.419,79.408,79.417,64480000.0
2007-05-30 12:48:00,79.417,79.45,79.417,79.426,75690000.0
2007-05-30 12:49:00,79.422,79.427,79.421,79.421,10510000.0
2007-05-30 12:50:00,79.425,79.425,79.412,79.412,82870000.0
2007-05-30 12:51:00,79.434,79.434,79.407,79.418,81380000.0
2007-05-30 12:52:00,79.411,79.426,79.411,79.418,82640000.0
2007-05-30 12:53:00,79.411,79.416,79.409,79.409,94890000.0
2007-05-30 12:54:00,79.409,79.433,79.407,79.416,83360000.0
2007-05-30 12:56:00,79.412,79.417,79.411,79.417,89950000.0
2007-05-30 12:57:00,79.429,79.443,79.423,79.443,113080000.0
2007-05-30 12:58:00,79.406,79.406,79.4,79.4,110690000.0
2007-05-30 12:59:00,79.406,79.406,79.399,79.4,105450000.0
2007-05-30 13:00:00,79.41,79.423,79.395,79.395,72600000.0
2007-05-30 13:01:00,79.386,79.386,79.373,79.386,100840000.0
2007-05-30 13:02:00,79.379,79.383,79.372,79.372,68130000.0
2007-05-30 13:03:00,79.414,79.414,79.376,79.376,58740000.0
2007-05-30 13:04:00,79.359,79.365,79.351,79.365,42920000.0
2007-05-30 13:05:00,79.357,79.363,79.35,79.35,45510000.0
2007-05-30 13:06:00,79.396,79.396,79.391,79.391,60580000.0
2007-05-30 13:07:00,79.367,79.367,79.352,79.358,108490000.0
2007-05-30 13:08:00,79.348,79.354,79.341,79.341,77250000.0
2007-05-30 13:09:00,79.343,79.372,79.343,79.345,126610000.0
2007-05-30 13:10:00,79.345,79.346,79.34,79.345,91840000.0
2007-05-30 13:11:00,79.339,79.347,79.338,79.338,126470000.0
2007-05-30 13:12:00,79.352,79.372,79.341,79.341,130500000.0
2007-05-30 13:13:00,79.328,79.332,79.327,79.327,111060000.0
2007-05-30 13:14:00,79.331,79.344,79.331,79.335,142070000.0
2007-05-30 13:15:00,79.352,79.392,79.352,79.357,128600000.0
2007-05-30 13:16:00,79.345,79.355,79.342,79.348,83580000.0
2007-05-30 13:17:00,79.34,79.355,79.34,79.345,151590000.0
2007-05-30 13:18:00,79.36,79.371,79.344,79.344,109730000.0
2007-05-30 13:19:00,79.356,79.359,79.35,79.356,80520000.0
2007-05-30 13:20:00,79.347,79.352,79.34,79.34,71080000.0
2007-05-30 13:21:00,79.368,79.37,79.366,79.369,165660000.0
2007-05-30 13:22:00,79.341,79.345,79.334,79.345,155390000.0
2007-05-30 13:23:00,79.342,79.349,79.341,79.347,135200000.0
2007-05-30 13:24:00,79.378,79.382,79.368,79.368,109610000.0
2007-05-30 13:25:00,79.349,79.361,79.349,79.354,116410000.0
2007-05-30 13:26:00,79.363,79.363,79.351,79.354,123890000.0
2007-05-30 13:27:00,79.346,79.386,79.346,79.362,89990000.0
2007-05-30 13:28:00,79.352,79.372,79.352,79.359,78710000.0
2007-05-30 13:29:00,79.353,79.372,79.353,79.372,64070000.0
2007-05-30 13:30:00,79.371,79.384,79.371,79.378,88840000.0
2007-05-30 13:31:00,79.37,79.377,79.37,79.377,61860000.0
2007-05-30 13:32:00,79.374,79.395,79.37,79.37,140860000.0
2007-05-30 13:33:00,79.382,79.404,79.377,79.392,137080000.0
2007-05-30 13:34:00,79.39,79.397,79.387,79.387,129430000.0
2007-05-30 13:35:00,79.371,79.392,79.371,79.386,113550000.0
2007-05-30 13:36:00,79.402,79.414,79.394,79.398,137150000.0
2007-05-30 13:37:00,79.391,79.413,79.391,79.397,145060000.0
2007-05-30 13:38:00,79.386,79.401,79.381,79.389,114880000.0
2007-05-30 13:39:00,79.381,79.402,79.381,79.39,94550000.0
2007-05-30 13:40:00,79.385,79.385,79.358,79.369,75130000.0
2007-05-30 13:41:00,79.362,79.375,79.343,79.375,85740000.0
2007-05-30 13:42:00,79.385,79.414,79.385,79.398,13140000.0
2007-05-30 13:43:00,79.393,79.412,79.385,79.385,112300000.0
2007-05-30 13:44:00,79.385,79.399,79.37,79.37,114380000.0
2007-05-30 13:45:00,79.371,79.407,79.371,79.379,130140000.0
2007-05-30 13:46:00,79.383,79.385,79.371,79.379,97090000.0
2007-05-30 13:47:00,79.367,79.375,79.358,79.375,85130000.0
2007-05-30 13:48:00,79.388,79.43,79.375,79.375,60990000.0
2007-05-30 13:49:00,79.387,79.395,79.384,79.395,90210000.0
2007-05-30 13:50:00,79.399,79.415,79.399,79.409,65150000.0
2007-05-30 13:51:00,79.423,79.461,79.423,79.45,146820000.0
2007-05-30 13:52:00,79.408,79.42,79.408,79.419,135080000.0
2007-05-30 13:53:00,79.411,79.418,79.411,79.415,136900000.0
2007-05-30 13:54:00,79.403,79.403,79.392,79.398,133400000.0
2007-05-30 13:55:00,79.408,79.413,79.404,79.407,134900000.0
2007-05-30 13:56:00,79.406,79.424,79.405,79.413,137000000.0
2007-05-30 13:57:00,79.431,79.457,79.426,79.434,120710000.0
2007-05-30 13:58:00,79.417,79.423,79.405,79.408,95080000.0
2007-05-30 13:59:00,79.398,79.398,79.39,79.397,74510000.0
2007-05-30 14:00:00,79.393,79.422,79.386,79.386,81690000.0
2007-05-30 14:01:00,79.4,79.414,79.4,79.414,10360000.0
2007-05-30 14:02:00,79.418,79.434,79.418,79.427,116200000.0
2007-05-30 14:03:00,79.43,79.442,79.425,79.428,99010000.0
2007-05-30 14:04:00,79.419,79.423,79.403,79.403,76350000.0
2007-05-30 14:05:00,79.403,79.411,79.384,79.385,79680000.0
2007-05-30 14:06:00,79.376,79.414,79.376,79.412,15670000.0
2007-05-30 14:07:00,79.412,79.412,79.372,79.372,138370000.0
2007-05-30 14:08:00,79.374,79.374,79.359,79.374,111110000.0
2007-05-30 14:09:00,79.379,79.401,79.373,79.373,99560000.0
2007-05-30 14:10:00,79.377,79.377,79.361,79.376,68780000.0
2007-05-30 14:11:00,79.391,79.401,79.391,79.392,72360000.0
2007-05-30 14:12:00,79.411,79.45,79.411,79.411,12070000.0
2007-05-30 14:13:00,79.393,79.404,79.387,79.387,109960000.0
2007-05-30 14:14:00,79.398,79.409,79.396,79.398,106940000.0
2007-05-30 14:15:00,79.408,79.408,79.378,79.388,114270000.0
2007-05-30 14:16:00,79.378,79.404,79.378,79.404,87430000.0
2007-05-30 14:17:00,79.4,79.412,79.4,79.401,84370000.0
2007-05-30 14:18:00,79.403,79.432,79.401,79.401,66740000.0
2007-05-30 14:19:00,79.406,79.406,79.399,79.399,99950000.0
2007-05-30 14:20:00,79.415,79.44,79.415,79.436,59960000.0
2007-05-30 14:21:00,79.449,79.466,79.419,79.419,145090000.0
2007-05-30 14:22:00,79.404,79.414,79.401,79.402,134600000.0
2007-05-30 14:23:00,79.389,79.392,79.371,79.371,131690000.0
2007-05-30 14:24:00,79.389,79.403,79.374,79.384,132420000.0
2007-05-30 14:25:00,79.389,79.391,79.386,79.387,134900000.0
2007-05-30 14:26:00,79.396,79.4,79.395,79.395,139120000.0
2007-05-30 14:27:00,79.405,79.431,79.397,79.397,113570000.0
2007-05-30 14:28:00,79.395,79.396,79.373,79.396,90980000.0
2007-05-30 14:29:00,79.387,79.387,79.377,79.387,73180000.0
2007-05-30 14:30:00,79.385,79.419,79.385,79.385,77050000.0
2007-05-30 14:31:00,79.364,79.366,79.361,79.366,14300000.0
2007-05-30 14:32:00,79.357,79.364,79.35,79.364,76380000.0
2007-05-30 14:33:00,79.362,79.396,79.348,79.348,81280000.0
2007-05-30 14:34:00,79.353,79.363,79.353,79.358,9010000.0
2007-05-30 14:35:00,79.373,79.379,79.369,79.374,144590000.0
2007-05-30 14:36:00,79.389,79.415,79.377,79.401,132490000.0
2007-05-30 14:37:00,79.386,79.389,79.368,79.368,130330000.0
2007-05-30 14:38:00,79.377,79.384,79.372,79.372,124110000.0
2007-05-30 14:39:00,79.389,79.416,79.381,79.382,128170000.0
2007-05-30 14:40:00,79.37,79.383,79.37,79.375,145480000.0
2007-05-30 14:41:00,79.382,79.384,79.371,79.371,117670000.0
2007-05-30 14:42:00,79.389,79.393,79.373,79.38,90250000.0
2007-05-30 14:43:00,79.373,79.379,79.371,79.376,74460000.0
2007-05-30 14:44:00,79.381,79.383,79.374,79.381,70930000.0
2007-05-30 14:45:00,79.389,79.41,79.383,79.41,20160000.0
2007-05-30 14:46:00,79.378,79.383,79.371,79.371,114020000.0
2007-05-30 14:47:00,79.368,79.384,79.364,79.375,122610000.0
2007-05-30 14:48:00,79.369,79.381,79.355,79.356,148410000.0
2007-05-30 14:49:00,79.352,79.365,79.352,79.365,130650000.0
2007-05-30 14:50:00,79.349,79.357,79.349,79.357,82800000.0
2007-05-30 14:51:00,79.354,79.393,79.354,79.364,155300000.0
2007-05-30 14:52:00,79.353,79.363,79.35,79.35,109880000.0
2007-05-30 14:53:00,79.364,79.37,79.362,79.369,84840000.0
2007-05-30 14:54:00,79.363,79.404,79.363,79.373,65650000.0
2007-05-30 14:55:00,79.373,79.373,79.353,79.353,167960000.0
2007-05-30 14:56:00,79.366,79.366,79.354,79.364,148350000.0
2007-05-30 14:57:00,79.351,79.38,79.344,79.344,121800000.0
2007-05-30 14:58:00,79.356,79.359,79.33,79.33,114500000.0
2007-05-30 14:59:00,79.345,79.356,79.338,79.338,114930000.0
2007-05-30 15:00:00,79.374,79.376,79.366,79.366,116920000.0
2007-05-30 15:02:00,79.347,79.347,79.336,79.344,92600000.0
2007-05-30 15:03:00,79.343,79.361,79.34,79.34,68520000.0
2007-05-30 15:04:00,79.345,79.346,79.339,79.34,97190000.0
2007-05-30 15:05:00,79.347,79.347,79.339,79.347,62560000.0
2007-05-30 15:06:00,79.343,79.382,79.341,79.341,146490000.0
2007-05-30 15:07:00,79.343,79.346,79.339,79.34,139930000.0
2007-05-30 15:08:00,79.332,79.338,79.326,79.326,138290000.0
2007-05-30 15:09:00,79.335,79.353,79.33,79.338,129030000.0
2007-05-30 15:10:00,79.346,79.346,79.338,79.339,146200000.0
2007-05-30 15:11:00,79.327,79.336,79.327,79.328,138450000.0
2007-05-30 15:12:00,79.327,79.353,79.308,79.328,125250000.0
2007-05-30 15:13:00,79.318,79.318,79.31,79.31,102550000.0
2007-05-30 15:14:00,79.339,79.345,79.332,79.339,80970000.0
2007-05-30 15:15:00,79.326,79.35,79.308,79.308,84850000.0
2007-05-30 15:16:00,79.306,79.314,79.303,79.314,15580000.0
2007-05-30 15:17:00,79.326,79.326,79.312,79.315,138700000.0
2007-05-30 15:18:00,79.329,79.371,79.329,79.332,122150000.0
2007-05-30 15:19:00,79.336,79.338,79.329,79.336,143500000.0
2007-05-30 15:20:00,79.331,79.345,79.331,79.335,149910000.0
2007-05-30 15:21:00,79.325,79.341,79.313,79.313,124010000.0
2007-05-30 15:22:00,79.307,79.308,79.3,79.3,94430000.0
2007-05-30 15:23:00,79.309,79.309,79.299,79.307,73460000.0
2007-05-30 15:24:00,79.303,79.342,79.303,79.308,83120000.0
2007-05-30 15:25:00,79.313,79.313,79.304,79.306,11340000.0
2007-05-30 15:26:00,79.311,79.32,79.311,79.314,148510000.0
2007-05-30 15:27:00,79.321,79.35,79.321,79.331,122290000.0
2007-05-30 15:28:00,79.32,79.333,79.314,79.333,96810000.0
2007-05-30 15:29:00,79.334,79.347,79.334,79.339,75750000.0
2007-05-30 15:30:00,79.349,79.359,79.328,79.328,88620000.0
2007-05-30 15:31:00,79.324,79.324,79.289,79.296,18810000.0
2007-05-30 15:32:00,79.291,79.306,79.291,79.306,60700000.0
2007-05-30 15:33:00,79.321,79.35,79.316,79.35,148420000.0
2007-05-30 15:34:00,79.359,79.362,79.343,79.343,136650000.0
2007-05-30 15:35:00,79.362,79.372,79.355,79.372,133410000.0
2007-05-30 15:36:00,79.374,79.41,79.374,79.391,119370000.0
2007-05-30 15:37:00,79.393,79.393,79.367,79.37,143750000.0
2007-05-30 15:38:00,79.359,79.376,79.358,79.358,146810000.0
2007-05-30 15:39:00,79.351,79.368,79.346,79.349,116440000.0
2007-05-30 15:40:00,79.338,79.363,79.338,79.359,102720000.0
2007-05-30 15:41:00,79.348,79.355,79.341,79.341,82820000.0
2007-05-30 15:42:00,79.393,79.393,79.337,79.337,75530000.0
2007-05-30 15:43:00,79.344,79.362,79.344,79.362,11830000.0
2007-05-30 15:44:00,79.362,79.362,79.338,79.338,151810000.0
2007-05-30 15:45:00,79.329,79.367,79.329,79.338,138290000.0
2007-05-30 15:46:00,79.33,79.342,79.314,79.342,140140000.0
2007-05-30 15:47:00,79.336,79.347,79.336,79.347,118530000.0
2007-05-30 15:48:00,79.342,79.37,79.332,79.332,143180000.0
2007-05-30 15:49:00,79.335,79.336,79.327,79.327,153300000.0
2007-05-30 15:50:00,79.314,79.318,79.309,79.31,115470000.0
2007-05-30 15:51:00,79.321,79.331,79.312,79.312,99990000.0
2007-05-30 15:52:00,79.322,79.328,79.321,79.327,71770000.0
2007-05-30 15:53:00,79.31,79.32,79.31,79.311,85180000.0
2007-05-30 15:54:00,79.319,79.351,79.319,79.351,17120000.0
2007-05-30 15:55:00,79.317,79.317,79.309,79.316,73240000.0
2007-05-30 15:56:00,79.324,79.324,79.305,79.305,84650000.0
2007-05-30 15:57:00,79.334,79.341,79.309,79.309,23510000.0
2007-05-30 15:58:00,79.303,79.305,79.286,79.305,18850000.0
2007-05-30 15:59:00,79.302,79.327,79.302,79.307,115300000.0
2007-05-30 16:00:00,79.303,79.341,79.3,79.3,123910000.0
2007-05-30 16:01:00,79.304,79.308,79.299,79.301,97430000.0
2007-05-30 16:02:00,79.307,79.307,79.295,79.304,80990000.0
2007-05-30 16:03:00,79.31,79.333,79.307,79.317,62580000.0
2007-05-30 16:04:00,79.308,79.317,79.308,79.308,94550000.0
2007-05-30 16:06:00,79.352,79.352,79.301,79.301,154640000.0
2007-05-30 16:07:00,79.304,79.306,79.299,79.302,142690000.0
2007-05-30 16:08:00,79.306,79.314,79.297,79.297,132840000.0
2007-05-30 16:09:00,79.308,79.333,79.307,79.333,120390000.0
2007-05-30 16:10:00,79.325,79.325,79.309,79.309,141630000.0
2007-05-30 16:11:00,79.302,79.315,79.302,79.312,140980000.0
2007-05-30 16:12:00,79.355,79.361,79.35,79.352,124940000.0
2007-05-30 16:13:00,79.328,79.334,79.321,79.334,104640000.0
2007-05-30 16:14:00,79.33,79.334,79.32,79.321,75710000.0
2007-05-30 16:15:00,79.333,79.371,79.333,79.339,91890000.0
2007-05-30 16:16:00,79.332,79.34,79.332,79.332,13410000.0
2007-05-30 16:17:00,79.33,79.332,79.326,79.328,74380000.0
2007-05-30 16:18:00,79.374,79.374,79.316,79.316,85650000.0
2007-05-30 16:19:00,79.318,79.324,79.314,79.314,14830000.0
2007-05-30 16:20:00,79.325,79.325,79.31,79.313,82790000.0
2007-05-30 16:21:00,79.314,79.338,79.313,79.313,19980000.0
2007-05-30 16:23:00,79.321,79.332,79.311,79.311,83200000.0
2007-05-30 16:24:00,79.326,79.36,79.325,79.325,89500000.0
2007-05-30 16:26:00,79.336,79.336,79.323,79.323,90580000.0
2007-05-30 16:27:00,79.342,79.35,79.332,79.332,11450000.0
2007-05-30 16:28:00,79.318,79.327,79.311,79.327,82200000.0
2007-05-30 16:29:00,79.327,79.332,79.315,79.323,89520000.0
2007-05-30 16:30:00,79.355,79.355,79.329,79.329,13510000.0
2007-05-30 16:33:00,79.321,79.34,79.318,79.318,80230000.0
2007-05-30 16:34:00,79.31,79.318,79.31,79.315,125430000.0
2007-05-30 16:35:00,79.31,79.318,79.31,79.315,91760000.0
2007-05-30 16:36:00,79.353,79.353,79.317,79.319,119600000.0
2007-05-30 16:38:00,79.311,79.326,79.311,79.319,107450000.0
2007-05-30 16:39:00,79.327,79.349,79.322,79.344,132790000.0
2007-05-30 16:40:00,79.324,79.327,79.311,79.311,120320000.0
2007-05-30 16:41:00,79.315,79.316,79.308,79.316,73880000.0
2007-05-30 16:42:00,79.347,79.348,79.34,79.341,132390000.0
2007-05-30 16:45:00,79.343,79.343,79.32,79.328,71320000.0
2007-05-30 16:46:00,79.307,79.316,79.302,79.303,160350000.0
2007-05-30 16:47:00,79.309,79.314,79.301,79.301,148660000.0
2007-05-30 16:48:00,79.313,79.336,79.306,79.311,120120000.0
2007-05-30 16:49:00,79.296,79.296,79.272,79.274,112760000.0
2007-05-30 16:50:00,79.285,79.298,79.279,79.294,113890000.0
2007-05-30 16:51:00,79.277,79.317,79.277,79.283,122110000.0
2007-05-30 16:52:00,79.285,79.289,79.284,79.288,98840000.0
2007-05-30 16:53:00,79.285,79.305,79.285,79.305,81260000.0
2007-05-30 16:54:00,79.299,79.324,79.299,79.315,57100000.0
2007-05-30 16:55:00,79.279,79.295,79.279,79.295,86600000.0
2007-05-30 16:56:00,79.29,79.296,79.29,79.296,58510000.0
2007-05-30 16:57:00,79.288,79.302,79.284,79.284,135210000.0
2007-05-30 16:58:00,79.275,79.286,79.265,79.286,126840000.0
2007-05-30 16:59:00,79.278,79.279,79.26,79.26,121970000.0
2007-05-30 17:00:00,79.271,79.306,79.27,79.281,122680000.0
2007-05-30 17:02:00,79.264,79.267,79.256,79.256,148190000.0
2007-05-30 17:03:00,79.26,79.287,79.253,79.267,116530000.0
2007-05-30 17:04:00,79.261,79.265,79.26,79.26,106420000.0
2007-05-30 17:05:00,79.272,79.286,79.272,79.279,80050000.0
2007-05-30 17:06:00,79.281,79.3,79.278,79.3,86840000.0
2007-05-30 17:07:00,79.297,79.303,79.287,79.287,16420000.0
2007-05-30 17:08:00,79.276,79.28,79.274,79.278,123960000.0
2007-05-30 17:09:00,79.306,79.32,79.281,79.281,101050000.0
2007-05-30 17:10:00,79.29,79.297,79.29,79.297,81000000.0
2007-05-30 17:11:00,79.287,79.287,79.262,79.28,81650000.0
2007-05-30 17:12:00,79.286,79.295,79.274,79.276,17540000.0
2007-05-30 17:13:00,79.271,79.276,79.244,79.254,137470000.0
2007-05-30 17:14:00,79.242,79.255,79.242,79.243,153660000.0
2007-05-30 17:15:00,79.23,79.278,79.23,79.253,130230000.0
2007-05-30 17:16:00,79.257,79.257,79.24,79.24,143150000.0
2007-05-30 17:17:00,79.25,79.258,79.25,79.253,150170000.0
2007-05-30 17:18:00,79.25,79.279,79.245,79.258,122850000.0
2007-05-30 17:19:00,79.252,79.265,79.252,79.258,101910000.0
2007-05-30 17:20:00,79.272,79.28,79.265,79.277,86580000.0
2007-05-30 17:21:00,79.272,79.291,79.272,79.275,86770000.0
2007-05-30 17:22:00,79.297,79.298,79.282,79.282,19370000.0
2007-05-30 17:23:00,79.303,79.312,79.292,79.294,81440000.0
2007-05-30 17:24:00,79.314,79.339,79.31,79.314,22750000.0
2007-05-30 17:25:00,79.318,79.323,79.305,79.315,152170000.0
2007-05-30 17:26:00,79.306,79.316,79.301,79.316,130630000.0
2007-05-30 17:27:00,79.312,79.324,79.3,79.3,145340000.0
2007-05-30 17:28:00,79.293,79.293,79.281,79.285,152630000.0
2007-05-30 17:29:00,79.279,79.303,79.279,79.303,123220000.0
2007-05-30 17:30:00,79.295,79.3,79.282,79.282,105040000.0
2007-05-30 17:31:00,79.291,79.298,79.29,79.298,78290000.0
2007-05-30 17:32:00,79.298,79.303,79.286,79.299,84100000.0
2007-05-30 17:33:00,79.304,79.313,79.289,79.297,19050000.0
2007-05-30 17:34:00,79.294,79.3,79.281,79.298,139930000.0
2007-05-30 17:35:00,79.295,79.295,79.278,79.278,144900000.0
2007-05-30 17:36:00,79.312,79.339,79.305,79.318,129350000.0
2007-05-30 17:37:00,79.309,79.324,79.302,79.316,139600000.0
2007-05-30 17:38:00,79.324,79.324,79.31,79.316,156050000.0
2007-05-30 17:39:00,79.308,79.33,79.302,79.302,127150000.0
2007-05-30 17:40:00,79.315,79.316,79.308,79.308,99850000.0
2007-05-30 17:42:00,79.299,79.332,79.283,79.296,83940000.0
2007-05-30 17:43:00,79.316,79.316,79.305,79.305,8070000.0
2007-05-30 17:44:00,79.304,79.307,79.298,79.3,111610000.0
2007-05-30 17:45:00,79.31,79.33,79.296,79.308,95140000.0
2007-05-30 17:46:00,79.297,79.297,79.282,79.288,71120000.0
2007-05-30 17:47:00,79.306,79.306,79.284,79.286,89710000.0
2007-05-30 17:48:00,79.301,79.303,79.293,79.293,9760000.0
2007-05-30 17:49:00,79.277,79.283,79.263,79.271,98020000.0
2007-05-30 17:50:00,79.288,79.288,79.279,79.286,69610000.0
2007-05-30 17:51:00,79.283,79.308,79.283,79.286,80690000.0
2007-05-30 17:52:00,79.294,79.3,79.283,79.292,14720000.0
2007-05-30 17:53:00,79.303,79.309,79.296,79.297,138750000.0
2007-05-30 17:54:00,79.299,79.32,79.294,79.3,121520000.0
2007-05-30 17:55:00,79.288,79.29,79.286,79.288,94470000.0
2007-05-30 17:56:00,79.309,79.312,79.306,79.309,75800000.0
2007-05-30 17:57:00,79.302,79.32,79.286,79.286,84040000.0
2007-05-30 17:58:00,79.295,79.295,79.283,79.283,9760000.0
2007-05-30 17:59:00,79.295,79.303,79.278,79.278,143250000.0
2007-05-30 18:00:00,79.311,79.311,79.296,79.299,121280000.0
2007-05-30 18:01:00,79.286,79.294,79.273,79.288,90050000.0
2007-05-30 18:02:00,79.283,79.288,79.281,79.281,76980000.0
2007-05-30 18:03:00,79.282,79.307,79.269,79.269,82840000.0
2007-05-30 18:04:00,79.281,79.281,79.276,79.276,3010000.0
2007-05-30 18:05:00,79.269,79.282,79.257,79.27,74870000.0
2007-05-30 18:06:00,79.291,79.303,79.283,79.283,57430000.0
2007-05-30 18:07:00,79.283,79.283,79.265,79.268,45030000.0
2007-05-30 18:08:00,79.282,79.282,79.271,79.277,51670000.0
2007-05-30 18:09:00,79.299,79.3,79.296,79.3,65910000.0
2007-05-30 18:10:00,79.299,79.305,79.292,79.298,107960000.0
2007-05-30 18:11:00,79.315,79.338,79.298,79.323,79430000.0
2007-05-30 18:12:00,79.321,79.335,79.321,79.335,136390000.0
2007-05-30 18:13:00,79.312,79.323,79.312,79.317,86190000.0
2007-05-30 18:14:00,79.352,79.352,79.316,79.32,125660000.0
2007-05-30 18:15:00,79.33,79.359,79.317,79.339,118250000.0
2007-05-30 18:16:00,79.345,79.345,79.329,79.329,118310000.0
2007-05-30 18:17:00,79.31,79.33,79.31,79.324,145650000.0
2007-05-30 18:18:00,79.344,79.356,79.331,79.346,139010000.0
2007-05-30 18:19:00,79.338,79.34,79.336,79.337,83070000.0
2007-05-30 18:20:00,79.326,79.326,79.313,79.313,146490000.0
2007-05-30 18:21:00,79.33,79.339,79.317,79.324,113610000.0
2007-05-30 18:22:00,79.315,79.318,79.311,79.311,82410000.0
2007-05-30 18:23:00,79.319,79.32,79.315,79.317,66550000.0
2007-05-30 18:24:00,79.33,79.336,79.324,79.329,156010000.0
2007-05-30 18:25:00,79.329,79.33,79.324,79.327,152400000.0
2007-05-30 18:26:00,79.318,79.326,79.312,79.326,134540000.0
2007-05-30 18:27:00,79.311,79.344,79.31,79.335,106190000.0
2007-05-30 18:28:00,79.324,79.335,79.312,79.321,118150000.0
2007-05-30 18:29:00,79.344,79.347,79.335,79.335,118280000.0
2007-05-30 18:30:00,79.353,79.356,79.344,79.356,96880000.0
2007-05-30 18:31:00,79.351,79.356,79.349,79.356,89390000.0
2007-05-30 18:32:00,79.35,79.355,79.342,79.355,60050000.0
2007-05-30 18:33:00,79.384,79.384,79.354,79.354,87260000.0
2007-05-30 18:34:00,79.356,79.356,79.341,79.348,63900000.0
2007-05-30 18:36:00,79.344,79.385,79.343,79.343,130200000.0
2007-05-30 18:37:00,79.349,79.35,79.344,79.346,136190000.0
2007-05-30 18:38:00,79.336,79.347,79.336,79.34,110700000.0
2007-05-30 18:39:00,79.367,79.381,79.351,79.351,129510000.0
2007-05-30 18:41:00,79.356,79.36,79.354,79.358,109750000.0
2007-05-30 18:42:00,79.383,79.383,79.344,79.36,94240000.0
2007-05-30 18:43:00,79.366,79.366,79.353,79.353,70670000.0
2007-05-30 18:44:00,79.356,79.364,79.337,79.337,76540000.0
2007-05-30 18:45:00,79.344,79.379,79.344,79.366,13640000.0
2007-05-30 18:46:00,79.375,79.403,79.375,79.376,17460000.0
2007-05-30 18:47:00,79.373,79.4,79.357,79.357,43260000.0
2007-05-30 18:48:00,79.363,79.408,79.356,79.371,85880000.0
2007-05-30 18:49:00,79.387,79.387,79.37,79.381,98760000.0
2007-05-30 18:50:00,79.371,79.378,79.37,79.376,104450000.0
2007-05-30 18:51:00,79.385,79.393,79.375,79.378,94340000.0
2007-05-30 18:52:00,79.367,79.367,79.354,79.367,65080000.0
2007-05-30 18:53:00,79.376,79.377,79.369,79.377,96680000.0
2007-05-30 18:54:00,79.389,79.418,79.374,79.374,70600000.0
2007-05-30 18:55:00,79.391,79.397,79.39,79.39,64060000.0
2007-05-30 18:56:00,79.394,79.395,79.39,79.39,40360000.0
2007-05-30 18:57:00,79.396,79.411,79.382,79.382,56870000.0
2007-05-30 18:58:00,79.37,79.377,79.369,79.377,60000000.0
2007-05-30 18:59:00,79.369,79.369,79.348,79.366,97980000.0
2007-05-30 19:00:00,79.362,79.381,79.346,79.353,82340000.0
2007-05-30 19:01:00,79.34,79.367,79.34,79.367,121030000.0
2007-05-30 19:02:00,79.361,79.368,79.361,79.364,82920000.0
2007-05-30 19:03:00,79.376,79.402,79.365,79.373,111320000.0
2007-05-30 19:04:00,79.367,79.37,79.355,79.368,121150000.0
2007-05-30 19:05:00,79.38,79.386,79.38,79.385,104970000.0
2007-05-30 19:06:00,79.393,79.419,79.388,79.412,136170000.0
2007-05-30 19:07:00,79.385,79.396,79.385,79.396,128100000.0
2007-05-30 19:08:00,79.385,79.395,79.383,79.383,81180000.0
2007-05-30 19:09:00,79.389,79.413,79.386,79.386,147800000.0
2007-05-30 19:10:00,79.387,79.387,79.379,79.379,104840000.0
2007-05-30 19:12:00,79.389,79.42,79.389,79.391,61730000.0
2007-05-30 19:13:00,79.377,79.383,79.37,79.379,149750000.0
2007-05-30 19:14:00,79.387,79.393,79.372,79.372,147430000.0
2007-05-30 19:15:00,79.39,79.42,79.38,79.415,121270000.0
2007-05-30 19:17:00,79.377,79.389,79.368,79.384,103660000.0
2007-05-30 19:18:00,79.381,79.417,79.381,79.417,116300000.0
2007-05-30 19:19:00,79.37,79.389,79.37,79.381,89210000.0
2007-05-30 19:20:00,79.392,79.396,79.39,79.39,77000000.0
2007-05-30 19:21:00,79.383,79.405,79.383,79.396,53130000.0
2007-05-30 19:22:00,79.395,79.396,79.389,79.396,85450000.0
2007-05-30 19:23:00,79.393,79.406,79.393,79.406,60110000.0
2007-05-30 19:24:00,79.418,79.443,79.4,79.442,139820000.0
2007-05-30 19:25:00,79.402,79.407,79.396,79.407,137310000.0
2007-05-30 19:26:00,79.398,79.405,79.393,79.404,124450000.0
2007-05-30 19:27:00,79.399,79.423,79.399,79.402,110020000.0
2007-05-30 19:28:00,79.407,79.407,79.394,79.397,124080000.0
2007-05-30 19:29:00,79.395,79.397,79.385,79.385,128020000.0
2007-05-30 19:30:00,79.386,79.396,79.385,79.396,113750000.0
2007-05-30 19:31:00,79.388,79.393,79.381,79.387,90510000.0
2007-05-30 19:32:00,79.378,79.378,79.37,79.37,67540000.0
2007-05-30 19:33:00,79.408,79.41,79.403,79.403,74620000.0
2007-05-30 19:35:00,79.385,79.392,79.381,79.381,76560000.0
2007-05-30 19:36:00,79.406,79.408,79.398,79.405,101870000.0
2007-05-30 19:39:00,79.417,79.419,79.414,79.417,79340000.0
2007-05-30 19:40:00,79.375,79.375,79.353,79.367,43820000.0
2007-05-30 19:41:00,79.359,79.365,79.352,79.358,78020000.0
2007-05-30 19:42:00,79.362,79.401,79.361,79.401,40970000.0
2007-05-30 19:43:00,79.345,79.348,79.336,79.342,107930000.0
2007-05-30 19:44:00,79.334,79.344,79.334,79.344,110980000.0
2007-05-30 19:45:00,79.341,79.378,79.341,79.375,107530000.0
2007-05-30 19:47:00,79.357,79.358,79.351,79.353,97200000.0
2007-05-30 19:48:00,79.367,79.367,79.343,79.349,110820000.0
2007-05-30 19:50:00,79.356,79.357,79.349,79.357,82730000.0
2007-05-30 19:51:00,79.377,79.381,79.377,79.379,66640000.0
2007-05-30 19:52:00,79.367,79.367,79.353,79.353,73180000.0
2007-05-30 19:53:00,79.342,79.347,79.339,79.34,86130000.0
2007-05-30 19:54:00,79.351,79.381,79.344,79.344,77680000.0
2007-05-30 19:55:00,79.36,79.368,79.349,79.351,103130000.0
2007-05-30 19:56:00,79.357,79.361,79.353,79.36,122060000.0
2007-05-30 19:57:00,79.36,79.386,79.359,79.386,113220000.0
2007-05-30 19:58:00,79.377,79.377,79.365,79.365,5450000.0
2007-05-30 19:59:00,79.372,79.381,79.364,79.366,77160000.0
2007-05-30 20:00:00,79.372,79.41,79.352,79.371,31410000.0
2007-05-30 20:01:00,79.356,79.376,79.356,79.376,28090000.0
2007-05-30 20:02:00,79.385,79.403,79.376,79.376,89280000.0
2007-05-30 20:03:00,79.424,79.428,79.42,79.42,97170000.0
2007-05-30 20:04:00,79.38,79.383,79.354,79.369,84750000.0
2007-05-30 20:05:00,79.357,79.363,79.348,79.348,96010000.0
2007-05-30 20:06:00,79.338,79.365,79.338,79.345,11550000.0
2007-05-30 20:07:00,79.347,79.365,79.345,79.359,91820000.0
2007-05-30 20:08:00,79.369,79.381,79.369,79.376,92520000.0
2007-05-30 20:09:00,79.383,79.393,79.372,79.376,88190000.0
2007-05-30 20:11:00,79.378,79.385,79.367,79.385,109860000.0
2007-05-30 20:12:00,79.416,79.422,79.41,79.413,109380000.0
2007-05-30 20:14:00,79.385,79.385,79.368,79.369,109260000.0
2007-05-30 20:15:00,79.381,79.409,79.372,79.375,87580000.0
2007-05-30 20:16:00,79.394,79.394,79.376,79.376,111180000.0
2007-05-30 20:17:00,79.371,79.39,79.371,79.371,108330000.0
2007-05-30 20:18:00,79.385,79.415,79.373,79.379,94790000.0
2007-05-30 20:19:00,79.372,79.393,79.372,79.387,61090000.0
2007-05-30 20:20:00,79.384,79.384,79.37,79.375,54230000.0
2007-05-30 20:21:00,79.407,79.408,79.405,79.407,83400000.0
2007-05-30 20:24:00,79.434,79.434,79.395,79.395,52690000.0
2007-05-30 20:25:00,79.396,79.396,79.373,79.373,54730000.0
2007-05-30 20:26:00,79.377,79.377,79.367,79.375,105480000.0
2007-05-30 20:27:00,79.392,79.395,79.382,79.382,97140000.0
2007-05-30 20:28:00,79.39,79.405,79.385,79.398,76040000.0
2007-05-30 20:29:00,79.407,79.415,79.404,79.413,54680000.0
2007-05-30 20:30:00,79.419,79.432,79.413,79.42,23820000.0
2007-05-30 20:31:00,79.414,79.414,79.41,79.41,4320000.0
2007-05-30 20:32:00,79.401,79.408,79.398,79.408,113720000.0
2007-05-30 20:33:00,79.397,79.418,79.397,79.411,11130000.0
2007-05-30 20:34:00,79.398,79.411,79.398,79.407,21470000.0
2007-05-30 20:35:00,79.426,79.426,79.42,79.421,92550000.0
2007-05-30 20:36:00,79.434,79.459,79.417,79.429,103460000.0
2007-05-30 20:37:00,79.42,79.433,79.42,79.433,47500000.0
2007-05-30 20:39:00,79.43,79.45,79.424,79.433,64240000.0
2007-05-30 20:40:00,79.437,79.437,79.42,79.429,65380000.0
2007-05-30 20:41:00,79.433,79.434,79.422,79.434,49010000.0
2007-05-30 20:42:00,79.436,79.46,79.435,79.46,96850000.0
2007-05-30 20:44:00,79.431,79.451,79.431,79.448,161910000.0
2007-05-30 20:45:00,79.486,79.486,79.477,79.477,91650000.0
2007-05-30 20:46:00,79.453,79.453,79.432,79.442,105740000.0
2007-05-30 20:47:00,79.433,79.44,79.433,79.437,111780000.0
2007-05-30 20:48:00,79.454,79.454,79.439,79.439,115260000.0
2007-05-30 20:49:00,79.427,79.438,79.427,79.438,150150000.0
2007-05-30 20:50:00,79.43,79.438,79.43,79.438,81270000.0
2007-05-30 20:51:00,79.431,79.451,79.431,79.439,12010000.0
2007-05-30 20:52:00,79.427,79.433,79.424,79.424,6570000.0
2007-05-30 20:53:00,79.442,79.45,79.441,79.448,126310000.0
2007-05-30 20:54:00,79.439,79.447,79.434,79.447,197850000.0
2007-05-30 20:55:00,79.449,79.449,79.435,79.444,124370000.0
2007-05-30 20:56:00,79.451,79.451,79.446,79.45,88760000.0
2007-05-30 20:57:00,79.44,79.452,79.434,79.451,95840000.0
2007-05-30 20:58:00,79.438,79.449,79.437,79.448,102910000.0
2007-05-30 20:59:00,79.437,79.437,79.401,79.401,94990000.0
2007-05-30 21:00:00,79.427,79.44,79.409,79.409,16060000.0
2007-05-30 21:01:00,79.419,79.431,79.412,79.42,146810000.0
2007-05-30 21:02:00,79.431,79.434,79.426,79.431,108930000.0
2007-05-30 21:03:00,79.425,79.441,79.423,79.43,148770000.0
2007-05-30 21:06:00,79.437,79.46,79.437,79.437,17490000.0
2007-05-30 21:07:00,79.429,79.432,79.429,79.432,6190000.0
2007-05-30 21:08:00,79.424,79.424,79.41,79.415,115020000.0
2007-05-30 21:09:00,79.427,79.447,79.422,79.428,87120000.0
2007-05-30 21:10:00,79.419,79.425,79.418,79.418,13040000.0
2007-05-30 21:11:00,79.425,79.426,79.419,79.422,81130000.0
2007-05-30 21:12:00,79.474,79.475,79.467,79.468,88030000.0
2007-05-30 21:13:00,79.415,79.419,79.415,79.418,99440000.0
2007-05-30 21:15:00,79.433,79.46,79.427,79.428,86780000.0
2007-05-30 21:16:00,79.418,79.424,79.417,79.423,96370000.0
2007-05-30 21:18:00,79.463,79.463,79.419,79.419,146580000.0
2007-05-30 21:21:00,79.456,79.461,79.455,79.455,152960000.0
2007-05-30 21:24:00,79.445,79.445,79.445,79.445,1320000.0
2007-05-30 21:25:00,79.397,79.411,79.396,79.407,69600000.0
2007-05-30 21:26:00,79.414,79.417,79.409,79.411,92090000.0
2007-05-30 21:27:00,79.432,79.432,79.423,79.423,3380000.0
2007-05-30 21:28:00,79.415,79.416,79.404,79.416,13710000.0
2007-05-30 21:29:00,79.409,79.418,79.408,79.408,98690000.0
2007-05-30 21:30:00,79.422,79.434,79.422,79.429,63940000.0
2007-05-30 21:33:00,79.46,79.467,79.458,79.467,85480000.0
2007-05-30 21:36:00,79.475,79.477,79.466,79.466,153150000.0
2007-05-30 21:38:00,79.425,79.429,79.417,79.425,103710000.0
2007-05-30 21:39:00,79.452,79.454,79.443,79.443,120020000.0
2007-05-30 21:40:00,79.448,79.462,79.444,79.462,142480000.0
2007-05-30 21:41:00,79.455,79.466,79.455,79.457,90980000.0
2007-05-30 21:42:00,79.472,79.499,79.464,79.464,109180000.0
2007-05-30 21:43:00,79.467,79.467,79.46,79.46,84830000.0
2007-05-30 21:44:00,79.467,79.467,79.457,79.465,66980000.0
2007-05-30 21:45:00,79.463,79.496,79.463,79.477,80680000.0
2007-05-30 21:46:00,79.47,79.486,79.47,79.478,110490000.0
2007-05-30 21:47:00,79.485,79.49,79.482,79.49,61560000.0
2007-05-30 21:48:00,79.481,79.505,79.477,79.482,90160000.0
2007-05-30 21:51:00,79.472,79.509,79.472,79.491,122560000.0
2007-05-30 21:52:00,79.479,79.483,79.472,79.482,71550000.0
2007-05-30 21:54:00,79.529,79.53,79.526,79.528,111780000.0
2007-05-30 21:57:00,79.526,79.528,79.518,79.518,82060000.0
2007-05-30 21:58:00,79.478,79.487,79.478,79.487,55270000.0
2007-05-30 21:59:00,79.497,79.497,79.49,79.492,97930000.0
2007-05-30 22:00:00,79.533,79.533,79.532,79.532,2630000.0
2007-05-30 22:02:00,79.476,79.485,79.475,79.483,93840000.0
2007-05-30 22:03:00,79.512,79.512,79.508,79.508,4130000.0
2007-05-30 22:04:00,79.51,79.51,79.508,79.508,48160000.0
2007-05-30 22:05:00,79.497,79.505,79.497,79.5,51210000.0
2007-05-30 22:06:00,79.526,79.528,79.519,79.519,110150000.0
2007-05-30 22:07:00,79.489,79.497,79.485,79.497,7700000.0
2007-05-30 22:08:00,79.507,79.507,79.5,79.507,99200000.0
2007-05-30 22:09:00,79.497,79.533,79.495,79.533,106630000.0
2007-05-30 22:10:00,79.497,79.499,79.482,79.483,83500000.0
2007-05-30 22:12:00,79.524,79.524,79.499,79.499,153850000.0
2007-05-30 22:15:00,79.494,79.527,79.494,79.497,29110000.0
2007-05-30 22:18:00,79.526,79.526,79.52,79.52,63780000.0
2007-05-30 22:19:00,79.498,79.498,79.491,79.492,59720000.0
2007-05-30 22:20:00,79.479,79.48,79.476,79.478,83210000.0
2007-05-30 22:21:00,79.49,79.512,79.477,79.481,49980000.0
2007-05-30 22:24:00,79.517,79.517,79.507,79.507,65480000.0
2007-05-30 22:25:00,79.469,79.474,79.468,79.474,77140000.0
2007-05-30 22:27:00,79.471,79.512,79.471,79.512,151350000.0
2007-05-30 22:29:00,79.476,79.479,79.475,79.478,64050000.0
2007-05-30 22:30:00,79.458,79.468,79.445,79.445,16010000.0
2007-05-30 22:31:00,79.461,79.464,79.452,79.464,30990000.0
2007-05-30 22:32:00,79.477,79.477,79.464,79.468,103950000.0
2007-05-30 22:33:00,79.498,79.499,79.498,79.499,2820000.0
2007-05-30 22:34:00,79.476,79.478,79.471,79.477,115510000.0
2007-05-30 22:36:00,79.525,79.526,79.52,79.52,7740000.0
2007-05-30 22:37:00,79.463,79.467,79.45,79.467,85050000.0
2007-05-30 22:38:00,79.459,79.46,79.456,79.458,90130000.0
2007-05-30 22:39:00,79.494,79.494,79.472,79.472,30290000.0
2007-05-30 22:40:00,79.461,79.467,79.46,79.467,40480000.0
2007-05-30 22:41:00,79.458,79.46,79.457,79.458,39180000.0
2007-05-30 22:42:00,79.47,79.476,79.463,79.463,14930000.0
2007-05-30 22:43:00,79.468,79.468,79.461,79.461,55110000.0
2007-05-30 22:44:00,79.485,79.485,79.464,79.464,51730000.0
2007-05-30 22:45:00,79.457,79.5,79.457,79.495,38190000.0
2007-05-30 22:46:00,79.456,79.456,79.456,79.456,1170000.0
2007-05-30 22:48:00,79.496,79.501,79.495,79.495,156220000.0
2007-05-30 22:51:00,79.488,79.489,79.488,79.489,3190000.0
2007-05-30 22:52:00,79.447,79.448,79.447,79.448,3940000.0
2007-05-30 22:53:00,79.458,79.46,79.457,79.459,106410000.0
2007-05-30 22:54:00,79.488,79.489,79.488,79.489,4170000.0
2007-05-30 22:55:00,79.469,79.469,79.469,79.469,2440000.0
2007-05-30 22:57:00,79.499,79.499,79.467,79.467,7700000.0
2007-05-30 22:58:00,79.466,79.466,79.466,79.466,1130000.0
2007-05-30 22:59:00,79.461,79.475,79.454,79.475,45170000.0
2007-05-30 23:00:00,79.464,79.464,79.449,79.453,15420000.0
2007-05-30 23:02:00,79.459,79.46,79.457,79.458,78820000.0
2007-05-30 23:03:00,79.465,79.465,79.451,79.451,35910000.0
2007-05-30 23:05:00,79.458,79.46,79.458,79.459,33500000.0
2007-05-30 23:06:00,79.456,79.456,79.452,79.452,9800000.0
2007-05-30 23:07:00,79.468,79.47,79.467,79.467,42330000.0
2007-05-30 23:08:00,79.448,79.45,79.446,79.448,86130000.0
2007-05-30 23:09:00,79.468,79.475,79.459,79.459,83910000.0
2007-05-30 23:10:00,79.467,79.47,79.46,79.466,47760000.0
2007-05-30 23:12:00,79.486,79.501,79.478,79.501,15980000.0
2007-05-30 23:14:00,79.468,79.47,79.466,79.468,104920000.0
2007-05-30 23:15:00,79.478,79.493,79.471,79.471,55890000.0
2007-05-30 23:16:00,79.459,79.459,79.457,79.458,39030000.0
2007-05-30 23:18:00,79.451,79.468,79.451,79.468,76650000.0
2007-05-30 23:21:00,79.466,79.471,79.465,79.465,148490000.0
2007-05-30 23:23:00,79.457,79.458,79.45,79.457,100260000.0
2007-05-30 23:24:00,79.478,79.48,79.475,79.479,62390000.0
2007-05-30 23:25:00,79.468,79.468,79.459,79.464,67240000.0
2007-05-30 23:26:00,79.476,79.48,79.475,79.477,57380000.0
2007-05-30 23:27:00,79.47,79.495,79.47,79.495,98940000.0
2007-05-30 23:29:00,79.467,79.477,79.467,79.477,83870000.0
2007-05-30 23:30:00,79.468,79.474,79.462,79.462,75080000.0
2007-05-30 23:31:00,79.457,79.467,79.457,79.467,127640000.0
2007-05-30 23:32:00,79.465,79.492,79.465,79.492,102500000.0
2007-05-30 23:33:00,79.518,79.521,79.517,79.519,87060000.0
2007-05-30 23:36:00,79.516,79.52,79.515,79.516,94900000.0
2007-05-30 23:39:00,79.493,79.518,79.493,79.501,90980000.0
2007-05-30 23:40:00,79.486,79.486,79.477,79.477,59450000.0
2007-05-30 23:42:00,79.491,79.503,79.49,79.49,65890000.0
2007-05-30 23:43:00,79.497,79.502,79.497,79.498,57770000.0
2007-05-30 23:44:00,79.49,79.496,79.49,79.492,86230000.0
2007-05-30 23:45:00,79.502,79.502,79.487,79.489,77840000.0
2007-05-30 23:46:00,79.498,79.5,79.497,79.5,86810000.0
2007-05-30 23:47:00,79.491,79.498,79.491,79.498,82050000.0
2007-05-30 23:48:00,79.518,79.518,79.518,79.518,1130000.0
2007-05-30 23:49:00,79.488,79.49,79.488,79.489,103500000.0
2007-05-30 23:51:00,79.495,79.504,79.491,79.491,74190000.0
2007-05-30 23:52:00,79.479,79.488,79.479,79.487,85900000.0
2007-05-30 23:53:00,79.497,79.497,79.49,79.491,75380000.0
2007-05-30 23:54:00,79.518,79.519,79.517,79.518,18800000.0
2007-05-30 23:57:00,79.508,79.511,79.505,79.505,154720000.0
2007-05-30 23:59:00,79.481,79.487,79.48,79.486,126050000.0
2007-05-31 00:00:00,79.481,79.497,79.481,79.495,41740000.0
2007-05-31 00:01:00,79.486,79.486,79.478,79.479,61690000.0
2007-05-31 00:02:00,79.487,79.489,79.483,79.488,68180000.0
2007-05-31 00:03:00,79.48,79.489,79.48,79.488,105260000.0
2007-05-31 00:04:00,79.468,79.477,79.468,79.472,38550000.0
2007-05-31 00:05:00,79.478,79.478,79.471,79.471,77410000.0
2007-05-31 00:06:00,79.488,79.49,79.488,79.488,37610000.0
2007-05-31 00:07:00,79.458,79.459,79.456,79.456,77180000.0
2007-05-31 00:08:00,79.464,79.47,79.461,79.462,85030000.0
2007-05-31 00:09:00,79.452,79.463,79.452,79.462,36890000.0
2007-05-31 00:10:00,79.457,79.46,79.457,79.458,48260000.0
2007-05-31 00:11:00,79.45,79.457,79.449,79.449,66620000.0
2007-05-31 00:12:00,79.461,79.465,79.461,79.465,2450000.0
2007-05-31 00:15:00,79.487,79.487,79.479,79.48,105250000.0
2007-05-31 00:18:00,79.449,79.465,79.449,79.465,74050000.0
2007-05-31 00:19:00,79.458,79.459,79.457,79.458,27980000.0
2007-05-31 00:20:00,79.449,79.449,79.447,79.448,39280000.0
2007-05-31 00:21:00,79.439,79.439,79.438,79.438,40210000.0
2007-05-31 00:22:00,79.459,79.459,79.458,79.458,3380000.0
2007-05-31 00:24:00,79.476,79.48,79.476,79.477,34950000.0
2007-05-31 00:27:00,79.478,79.479,79.477,79.479,66120000.0
2007-05-31 00:28:00,79.469,79.47,79.468,79.468,53550000.0
2007-05-31 00:30:00,79.466,79.468,79.46,79.461,160610000.0
2007-05-31 00:32:00,79.461,79.465,79.459,79.459,112620000.0
2007-05-31 00:33:00,79.484,79.484,79.472,79.472,115910000.0
2007-05-31 00:34:00,79.475,79.477,79.469,79.476,83720000.0
2007-05-31 00:35:00,79.47,79.476,79.47,79.475,75240000.0
2007-05-31 00:36:00,79.468,79.487,79.468,79.479,43750000.0
2007-05-31 00:38:00,79.469,79.475,79.465,79.468,57540000.0
2007-05-31 00:39:00,79.478,79.48,79.477,79.48,31880000.0
2007-05-31 00:42:00,79.499,79.5,79.496,79.498,72650000.0
2007-05-31 00:45:00,79.504,79.508,79.5,79.502,79830000.0
2007-05-31 00:48:00,79.489,79.49,79.484,79.487,146760000.0
2007-05-31 00:51:00,79.468,79.469,79.467,79.469,58680000.0
2007-05-31 00:52:00,79.47,79.476,79.47,79.47,79730000.0
2007-05-31 00:53:00,79.459,79.466,79.453,79.453,78460000.0
2007-05-31 00:54:00,79.446,79.461,79.446,79.459,11570000.0
2007-05-31 00:55:00,79.468,79.473,79.462,79.468,75170000.0
2007-05-31 00:56:00,79.459,79.465,79.459,79.459,61410000.0
2007-05-31 00:57:00,79.452,79.472,79.452,79.458,62520000.0
2007-05-31 00:58:00,79.463,79.463,79.45,79.457,51530000.0
2007-05-31 00:59:00,79.467,79.468,79.461,79.461,108240000.0
2007-05-31 01:00:00,79.468,79.49,79.464,79.486,79780000.0
2007-05-31 01:01:00,79.457,79.457,79.45,79.45,103900000.0
2007-05-31 01:03:00,79.489,79.49,79.486,79.488,61840000.0
2007-05-31 01:06:00,79.485,79.485,79.479,79.479,49820000.0
2007-05-31 01:09:00,79.488,79.489,79.487,79.488,59010000.0
2007-05-31 01:12:00,79.488,79.49,79.487,79.489,77900000.0
2007-05-31 01:13:00,79.44,79.447,79.44,79.445,36430000.0
2007-05-31 01:14:00,79.441,79.448,79.441,79.441,74080000.0
2007-05-31 01:15:00,79.467,79.467,79.44,79.44,4700000.0
2007-05-31 01:16:00,79.441,79.448,79.44,79.441,93570000.0
2007-05-31 01:17:00,79.429,79.436,79.429,79.436,78590000.0
2007-05-31 01:18:00,79.457,79.458,79.451,79.453,56950000.0
2007-05-31 01:19:00,79.456,79.457,79.449,79.451,81760000.0
2007-05-31 01:20:00,79.44,79.448,79.44,79.448,58130000.0
2007-05-31 01:21:00,79.489,79.49,79.486,79.489,43380000.0
2007-05-31 01:22:00,79.429,79.437,79.414,79.414,18890000.0
2007-05-31 01:23:00,79.422,79.422,79.403,79.422,44430000.0
2007-05-31 01:24:00,79.423,79.439,79.423,79.429,14490000.0
2007-05-31 01:25:00,79.439,79.444,79.433,79.438,87740000.0
2007-05-31 01:26:00,79.429,79.436,79.429,79.434,70800000.0
2007-05-31 01:27:00,79.433,79.464,79.433,79.464,105620000.0
2007-05-31 01:28:00,79.438,79.438,79.428,79.429,73000000.0
2007-05-31 01:29:00,79.435,79.436,79.43,79.43,105740000.0
2007-05-31 01:30:00,79.442,79.443,79.442,79.443,2630000.0
2007-05-31 01:31:00,79.435,79.438,79.429,79.43,92630000.0
2007-05-31 01:33:00,79.445,79.45,79.445,79.447,116250000.0
2007-05-31 01:36:00,79.447,79.447,79.447,79.447,2440000.0
2007-05-31 01:37:00,79.439,79.439,79.439,79.439,2440000.0
2007-05-31 01:38:00,79.428,79.43,79.425,79.428,65230000.0
2007-05-31 01:39:00,79.468,79.472,79.468,79.472,4320000.0
2007-05-31 01:40:00,79.437,79.437,79.428,79.429,149270000.0
2007-05-31 01:41:00,79.436,79.436,79.429,79.436,128840000.0
2007-05-31 01:42:00,79.476,79.476,79.457,79.457,104390000.0
2007-05-31 01:43:00,79.418,79.432,79.418,79.424,111260000.0
2007-05-31 01:45:00,79.457,79.457,79.429,79.429,7130000.0
2007-05-31 01:46:00,79.421,79.426,79.42,79.425,92940000.0
2007-05-31 01:48:00,79.422,79.441,79.422,79.43,95120000.0
2007-05-31 01:49:00,79.421,79.427,79.42,79.427,64740000.0
2007-05-31 01:50:00,79.417,79.421,79.405,79.405,154050000.0
2007-05-31 01:51:00,79.43,79.43,79.404,79.404,138240000.0
2007-05-31 01:52:00,79.409,79.414,79.408,79.414,7700000.0
2007-05-31 01:53:00,79.408,79.418,79.408,79.416,129730000.0
2007-05-31 01:54:00,79.402,79.424,79.402,79.424,146570000.0
2007-05-31 01:55:00,79.404,79.406,79.396,79.396,145010000.0
2007-05-31 01:56:00,79.404,79.409,79.401,79.401,124510000.0
2007-05-31 01:57:00,79.408,79.422,79.405,79.417,110620000.0
2007-05-31 02:00:00,79.454,79.454,79.451,79.451,9380000.0
2007-05-31 02:01:00,79.397,79.401,79.395,79.397,157960000.0
2007-05-31 02:02:00,79.404,79.41,79.4,79.405,124830000.0
2007-05-31 02:03:00,79.434,79.434,79.401,79.401,102420000.0
2007-05-31 02:04:00,79.409,79.409,79.4,79.401,83650000.0
2007-05-31 02:05:00,79.407,79.407,79.399,79.401,92870000.0
2007-05-31 02:06:00,79.408,79.429,79.408,79.42,13930000.0
2007-05-31 02:07:00,79.412,79.417,79.41,79.41,80960000.0
2007-05-31 02:08:00,79.415,79.415,79.401,79.403,86740000.0
2007-05-31 02:09:00,79.413,79.434,79.399,79.399,24400000.0
2007-05-31 02:10:00,79.388,79.394,79.388,79.394,7700000.0
2007-05-31 02:11:00,79.376,79.396,79.376,79.396,130630000.0
2007-05-31 02:12:00,79.41,79.433,79.404,79.433,149610000.0
2007-05-31 02:13:00,79.45,79.457,79.447,79.447,157190000.0
2007-05-31 02:15:00,79.435,79.464,79.414,79.422,102240000.0
2007-05-31 02:16:00,79.427,79.427,79.412,79.418,85020000.0
2007-05-31 02:17:00,79.409,79.413,79.403,79.403,91230000.0
2007-05-31 02:18:00,79.435,79.435,79.43,79.43,7130000.0
2007-05-31 02:20:00,79.416,79.416,79.409,79.411,87950000.0
2007-05-31 02:21:00,79.422,79.447,79.422,79.446,16700000.0
2007-05-31 02:23:00,79.397,79.405,79.397,79.405,124770000.0
2007-05-31 02:24:00,79.435,79.437,79.421,79.421,98940000.0
2007-05-31 02:25:00,79.428,79.428,79.418,79.426,78990000.0
2007-05-31 02:26:00,79.435,79.435,79.424,79.424,85180000.0
2007-05-31 02:27:00,79.477,79.477,79.467,79.467,8300000.0
2007-05-31 02:28:00,79.438,79.438,79.43,79.431,64930000.0
2007-05-31 02:29:00,79.437,79.437,79.425,79.425,148120000.0
2007-05-31 02:30:00,79.474,79.478,79.468,79.471,147440000.0
2007-05-31 02:32:00,79.415,79.418,79.409,79.418,127280000.0
2007-05-31 02:33:00,79.415,79.451,79.415,79.429,140660000.0
2007-05-31 02:35:00,79.435,79.44,79.434,79.438,117500000.0
2007-05-31 02:36:00,79.452,79.472,79.447,79.468,97350000.0
2007-05-31 02:38:00,79.441,79.451,79.441,79.443,89550000.0
2007-05-31 02:39:00,79.44,79.46,79.44,79.447,18250000.0
2007-05-31 02:40:00,79.43,79.435,79.43,79.435,15100000.0
2007-05-31 02:41:00,79.451,79.457,79.45,79.452,86540000.0
2007-05-31 02:42:00,79.456,79.465,79.447,79.45,27770000.0
2007-05-31 02:43:00,79.451,79.451,79.45,79.45,4690000.0
2007-05-31 02:44:00,79.457,79.457,79.431,79.435,85800000.0
2007-05-31 02:45:00,79.445,79.47,79.445,79.449,12770000.0
2007-05-31 02:46:00,79.446,79.446,79.439,79.442,18850000.0
2007-05-31 02:47:00,79.442,79.447,79.44,79.447,84660000.0
2007-05-31 02:48:00,79.477,79.477,79.447,79.447,90530000.0
2007-05-31 02:49:00,79.457,79.457,79.453,79.454,14830000.0
2007-05-31 02:51:00,79.504,79.508,79.496,79.496,140210000.0
2007-05-31 02:53:00,79.474,79.485,79.474,79.479,81990000.0
2007-05-31 02:54:00,79.492,79.514,79.487,79.487,77460000.0
2007-05-31 02:55:00,79.475,79.483,79.472,79.483,13980000.0
2007-05-31 02:56:00,79.482,79.494,79.48,79.483,161440000.0
2007-05-31 02:57:00,79.481,79.494,79.475,79.494,136840000.0
2007-05-31 02:58:00,79.481,79.489,79.481,79.484,133340000.0
2007-05-31 02:59:00,79.475,79.484,79.471,79.471,127110000.0
2007-05-31 03:00:00,79.482,79.518,79.477,79.49,139850000.0
2007-05-31 03:01:00,79.493,79.502,79.469,79.469,151780000.0
2007-05-31 03:02:00,79.474,79.479,79.469,79.469,124510000.0
2007-05-31 03:03:00,79.489,79.502,79.475,79.48,101070000.0
2007-05-31 03:04:00,79.492,79.507,79.492,79.507,75040000.0
2007-05-31 03:05:00,79.497,79.504,79.482,79.484,83600000.0
2007-05-31 03:06:00,79.518,79.535,79.491,79.491,21860000.0
2007-05-31 03:07:00,79.5,79.509,79.493,79.498,139480000.0
2007-05-31 03:08:00,79.486,79.491,79.474,79.476,150470000.0
2007-05-31 03:09:00,79.528,79.528,79.476,79.476,123880000.0
2007-05-31 03:10:00,79.474,79.477,79.468,79.477,100660000.0
2007-05-31 03:11:00,79.473,79.479,79.471,79.477,83330000.0
2007-05-31 03:12:00,79.516,79.516,79.503,79.503,89060000.0
2007-05-31 03:14:00,79.49,79.491,79.486,79.488,77310000.0
2007-05-31 03:15:00,79.501,79.521,79.495,79.497,86840000.0
2007-05-31 03:16:00,79.514,79.52,79.506,79.52,10590000.0
2007-05-31 03:17:00,79.5,79.508,79.5,79.502,88280000.0
2007-05-31 03:18:00,79.521,79.524,79.501,79.501,17270000.0
2007-05-31 03:19:00,79.495,79.522,79.495,79.522,9050000.0
2007-05-31 03:20:00,79.517,79.519,79.496,79.496,84800000.0
2007-05-31 03:21:00,79.52,79.536,79.51,79.516,19140000.0
2007-05-31 03:22:00,79.49,79.515,79.49,79.51,148060000.0
2007-05-31 03:23:00,79.494,79.497,79.483,79.497,130950000.0
2007-05-31 03:24:00,79.515,79.515,79.492,79.492,102290000.0
2007-05-31 03:25:00,79.515,79.515,79.461,79.469,78850000.0
2007-05-31 03:26:00,79.464,79.484,79.464,79.464,87570000.0
2007-05-31 03:27:00,79.496,79.506,79.476,79.476,11640000.0
2007-05-31 03:29:00,79.493,79.499,79.491,79.499,83310000.0
2007-05-31 03:30:00,79.479,79.498,79.476,79.476,91520000.0
2007-05-31 03:31:00,79.495,79.509,79.494,79.498,17080000.0
2007-05-31 03:32:00,79.507,79.519,79.495,79.495,92230000.0
2007-05-31 03:33:00,79.515,79.532,79.515,79.528,18620000.0
2007-05-31 03:34:00,79.5,79.506,79.492,79.498,82750000.0
2007-05-31 03:35:00,79.523,79.523,79.499,79.51,89270000.0
2007-05-31 03:36:00,79.503,79.517,79.484,79.484,19000000.0
2007-05-31 03:37:00,79.475,79.492,79.475,79.492,7130000.0
2007-05-31 03:38:00,79.474,79.49,79.473,79.473,91770000.0
2007-05-31 03:39:00,79.473,79.476,79.459,79.462,23920000.0
2007-05-31 03:40:00,79.448,79.46,79.438,79.441,83620000.0
2007-05-31 03:41:00,79.429,79.439,79.414,79.439,90550000.0
2007-05-31 03:42:00,79.461,79.461,79.458,79.458,4880000.0
2007-05-31 03:44:00,79.438,79.438,79.429,79.429,82410000.0
2007-05-31 03:45:00,79.449,79.449,79.418,79.424,80360000.0
2007-05-31 03:46:00,79.427,79.427,79.396,79.396,5860000.0
2007-05-31 03:47:00,79.4,79.43,79.4,79.43,117460000.0
2007-05-31 03:48:00,79.422,79.444,79.406,79.409,102930000.0
2007-05-31 03:49:00,79.438,79.446,79.407,79.434,78280000.0
2007-05-31 03:50:00,79.415,79.419,79.395,79.397,86440000.0
2007-05-31 03:51:00,79.421,79.441,79.421,79.435,17500000.0
2007-05-31 03:52:00,79.408,79.408,79.406,79.406,3940000.0
2007-05-31 03:53:00,79.4,79.421,79.389,79.389,86810000.0
2007-05-31 03:54:00,79.42,79.423,79.397,79.397,12380000.0
2007-05-31 03:55:00,79.394,79.416,79.394,79.4,14210000.0
2007-05-31 03:56:00,79.406,79.418,79.392,79.418,91500000.0
2007-05-31 03:57:00,79.381,79.401,79.373,79.376,18430000.0
2007-05-31 03:58:00,79.377,79.384,79.372,79.384,15440000.0
2007-05-31 03:59:00,79.362,79.391,79.362,79.365,85100000.0
2007-05-31 04:00:00,79.405,79.405,79.401,79.401,8450000.0
2007-05-31 04:01:00,79.346,79.379,79.346,79.352,101860000.0
2007-05-31 04:02:00,79.366,79.366,79.341,79.347,91950000.0
2007-05-31 04:03:00,79.341,79.362,79.341,79.347,64100000.0
2007-05-31 04:04:00,79.337,79.345,79.337,79.339,97990000.0
2007-05-31 04:05:00,79.353,79.379,79.345,79.377,72510000.0
2007-05-31 04:06:00,79.384,79.392,79.358,79.358,153060000.0
2007-05-31 04:07:00,79.349,79.384,79.349,79.372,137480000.0
2007-05-31 04:08:00,79.384,79.412,79.384,79.412,141980000.0
2007-05-31 04:09:00,79.401,79.401,79.365,79.365,135690000.0
2007-05-31 04:10:00,79.374,79.401,79.374,79.395,132760000.0
2007-05-31 04:11:00,79.375,79.378,79.369,79.374,153030000.0
2007-05-31 04:12:00,79.389,79.423,79.386,79.423,121890000.0
2007-05-31 04:13:00,79.381,79.418,79.381,79.409,103140000.0
2007-05-31 04:14:00,79.4,79.425,79.378,79.41,74950000.0
2007-05-31 04:15:00,79.411,79.411,79.358,79.36,92840000.0
2007-05-31 04:16:00,79.364,79.373,79.364,79.373,5070000.0
2007-05-31 04:17:00,79.358,79.366,79.345,79.363,81350000.0
2007-05-31 04:18:00,79.376,79.376,79.37,79.37,5110000.0
2007-05-31 04:19:00,79.383,79.393,79.375,79.393,77140000.0
2007-05-31 04:20:00,79.384,79.407,79.359,79.359,90720000.0
2007-05-31 04:21:00,79.375,79.382,79.365,79.367,20160000.0
2007-05-31 04:22:00,79.371,79.391,79.367,79.391,18240000.0
2007-05-31 04:23:00,79.383,79.405,79.373,79.4,91570000.0
2007-05-31 04:24:00,79.374,79.405,79.374,79.391,18620000.0
2007-05-31 04:25:00,79.375,79.395,79.374,79.379,23880000.0
2007-05-31 04:26:00,79.372,79.402,79.372,79.394,70360000.0
2007-05-31 04:27:00,79.382,79.407,79.375,79.396,98340000.0
2007-05-31 04:28:00,79.377,79.377,79.371,79.371,68250000.0
2007-05-31 04:29:00,79.382,79.409,79.374,79.409,160620000.0
2007-05-31 04:30:00,79.418,79.418,79.387,79.387,144410000.0
2007-05-31 04:31:00,79.407,79.42,79.398,79.398,145170000.0
2007-05-31 04:32:00,79.387,79.398,79.387,79.388,131250000.0
2007-05-31 04:33:00,79.406,79.443,79.406,79.443,142200000.0
2007-05-31 04:34:00,79.413,79.44,79.413,79.44,149280000.0
2007-05-31 04:35:00,79.432,79.434,79.414,79.422,119220000.0
2007-05-31 04:36:00,79.411,79.442,79.411,79.435,108670000.0
2007-05-31 04:37:00,79.401,79.407,79.401,79.407,85370000.0
2007-05-31 04:38:00,79.403,79.422,79.403,79.418,91870000.0
2007-05-31 04:39:00,79.428,79.428,79.426,79.426,4920000.0
2007-05-31 04:40:00,79.413,79.438,79.405,79.412,80860000.0
2007-05-31 04:41:00,79.437,79.437,79.407,79.422,91980000.0
2007-05-31 04:42:00,79.41,79.438,79.405,79.438,18250000.0
2007-05-31 04:44:00,79.403,79.42,79.403,79.42,88710000.0
2007-05-31 04:45:00,79.404,79.434,79.397,79.429,23460000.0
2007-05-31 04:46:00,79.389,79.391,79.386,79.389,83750000.0
2007-05-31 04:47:00,79.398,79.398,79.39,79.392,92190000.0
2007-05-31 04:48:00,79.396,79.414,79.396,79.404,12570000.0
2007-05-31 04:50:00,79.391,79.397,79.391,79.397,78470000.0
2007-05-31 04:51:00,79.434,79.434,79.391,79.391,89310000.0
2007-05-31 04:53:00,79.402,79.411,79.401,79.401,85070000.0
2007-05-31 04:54:00,79.437,79.448,79.415,79.44,92370000.0
2007-05-31 04:55:00,79.43,79.43,79.424,79.424,4880000.0
2007-05-31 04:56:00,79.399,79.399,79.39,79.398,86790000.0
2007-05-31 04:57:00,79.435,79.438,79.413,79.428,92640000.0
2007-05-31 04:59:00,79.417,79.42,79.397,79.397,90940000.0
2007-05-31 05:00:00,79.423,79.452,79.423,79.452,11680000.0
2007-05-31 05:01:00,79.413,79.435,79.413,79.435,82930000.0
2007-05-31 05:02:00,79.422,79.448,79.418,79.448,91060000.0
2007-05-31 05:03:00,79.465,79.465,79.462,79.462,4880000.0
2007-05-31 05:04:00,79.428,79.428,79.418,79.426,85340000.0
2007-05-31 05:06:00,79.451,79.451,79.427,79.427,11070000.0
2007-05-31 05:07:00,79.418,79.42,79.418,79.42,4690000.0
2007-05-31 05:08:00,79.427,79.427,79.42,79.42,80550000.0
2007-05-31 05:09:00,79.433,79.456,79.427,79.456,90680000.0
2007-05-31 05:10:00,79.424,79.443,79.42,79.421,19800000.0
2007-05-31 05:11:00,79.46,79.462,79.456,79.459,80160000.0
2007-05-31 05:12:00,79.433,79.454,79.423,79.425,88750000.0
2007-05-31 05:13:00,79.416,79.425,79.414,79.425,15580000.0
2007-05-31 05:14:00,79.437,79.458,79.435,79.455,126650000.0
2007-05-31 05:15:00,79.438,79.465,79.435,79.465,107900000.0
2007-05-31 05:16:00,79.487,79.487,79.47,79.485,80350000.0
2007-05-31 05:17:00,79.459,79.46,79.453,79.453,89790000.0
2007-05-31 05:18:00,79.474,79.474,79.462,79.462,4690000.0
2007-05-31 05:19:00,79.479,79.487,79.447,79.468,99870000.0
2007-05-31 05:20:00,79.441,79.448,79.44,79.448,81590000.0
2007-05-31 05:21:00,79.44,79.461,79.438,79.458,88850000.0
2007-05-31 05:22:00,79.462,79.462,79.446,79.457,11080000.0
2007-05-31 05:23:00,79.466,79.466,79.444,79.444,93320000.0
2007-05-31 05:24:00,79.488,79.488,79.487,79.487,4880000.0
2007-05-31 05:25:00,79.481,79.483,79.452,79.452,13700000.0
2007-05-31 05:27:00,79.469,79.47,79.463,79.463,92000000.0
2007-05-31 05:28:00,79.439,79.444,79.439,79.444,4880000.0
2007-05-31 05:29:00,79.468,79.484,79.468,79.471,131650000.0
2007-05-31 05:30:00,79.483,79.483,79.465,79.465,102420000.0
2007-05-31 05:31:00,79.483,79.483,79.444,79.451,81390000.0
2007-05-31 05:32:00,79.475,79.475,79.447,79.461,90920000.0
2007-05-31 05:33:00,79.476,79.476,79.476,79.476,2250000.0
2007-05-31 05:35:00,79.441,79.452,79.441,79.443,91400000.0
2007-05-31 05:36:00,79.504,79.504,79.503,79.503,4880000.0
2007-05-31 05:37:00,79.441,79.446,79.441,79.446,83170000.0
2007-05-31 05:38:00,79.441,79.451,79.441,79.443,90690000.0
2007-05-31 05:39:00,79.442,79.462,79.442,79.462,9760000.0
2007-05-31 05:42:00,79.447,79.471,79.447,79.469,89490000.0
2007-05-31 05:43:00,79.443,79.444,79.438,79.444,12010000.0
2007-05-31 05:45:00,79.483,79.483,79.481,79.481,4690000.0
2007-05-31 05:46:00,79.442,79.471,79.442,79.461,155780000.0
2007-05-31 05:48:00,79.479,79.479,79.479,79.479,1690000.0
2007-05-31 05:49:00,79.443,79.468,79.443,79.468,147890000.0
2007-05-31 05:51:00,79.465,79.468,79.465,79.468,4880000.0
2007-05-31 05:52:00,79.465,79.477,79.465,79.477,8490000.0
2007-05-31 05:53:00,79.467,79.476,79.459,79.463,82400000.0
2007-05-31 05:54:00,79.462,79.474,79.462,79.474,9570000.0
2007-05-31 05:55:00,79.467,79.47,79.465,79.465,155130000.0
2007-05-31 05:56:00,79.427,79.452,79.427,79.452,126970000.0
2007-05-31 05:57:00,79.466,79.466,79.459,79.459,100110000.0
2007-05-31 05:58:00,79.422,79.433,79.422,79.427,77560000.0
2007-05-31 05:59:00,79.444,79.459,79.432,79.459,90180000.0
2007-05-31 06:00:00,79.458,79.471,79.449,79.465,22980000.0
2007-05-31 06:03:00,79.474,79.474,79.47,79.47,9380000.0
2007-05-31 06:04:00,79.464,79.464,79.461,79.461,4130000.0
2007-05-31 06:05:00,79.43,79.442,79.43,79.433,85300000.0
2007-05-31 06:06:00,79.469,79.473,79.462,79.462,14450000.0
2007-05-31 06:08:00,79.466,79.466,79.454,79.454,91150000.0
2007-05-31 06:09:00,79.47,79.475,79.47,79.475,8860000.0
2007-05-31 06:10:00,79.461,79.468,79.461,79.461,82530000.0
2007-05-31 06:11:00,79.466,79.466,79.454,79.454,93590000.0
2007-05-31 06:12:00,79.477,79.477,79.469,79.469,7320000.0
2007-05-31 06:14:00,79.428,79.43,79.423,79.423,90350000.0
2007-05-31 06:15:00,79.465,79.465,79.455,79.455,10550000.0
2007-05-31 06:17:00,79.421,79.429,79.418,79.424,140210000.0
2007-05-31 06:18:00,79.42,79.454,79.42,79.454,131430000.0
2007-05-31 06:19:00,79.429,79.431,79.426,79.428,135360000.0
2007-05-31 06:20:00,79.418,79.429,79.418,79.423,149530000.0
2007-05-31 06:21:00,79.42,79.454,79.42,79.454,123460000.0
2007-05-31 06:23:00,79.428,79.428,79.42,79.42,81620000.0
2007-05-31 06:24:00,79.429,79.442,79.425,79.425,93260000.0
2007-05-31 06:25:00,79.423,79.425,79.417,79.417,12200000.0
2007-05-31 06:26:00,79.437,79.437,79.415,79.415,91170000.0
2007-05-31 06:27:00,79.419,79.432,79.415,79.415,10740000.0
2007-05-31 06:28:00,79.418,79.418,79.41,79.41,85410000.0
2007-05-31 06:29:00,79.417,79.417,79.404,79.404,88140000.0
2007-05-31 06:30:00,79.418,79.43,79.413,79.429,17870000.0
2007-05-31 06:31:00,79.429,79.429,79.415,79.426,18210000.0
2007-05-31 06:32:00,79.435,79.438,79.429,79.429,136760000.0
2007-05-31 06:33:00,79.436,79.443,79.414,79.443,108340000.0
2007-05-31 06:36:00,79.439,79.439,79.439,79.439,4690000.0
2007-05-31 06:37:00,79.43,79.441,79.43,79.431,80030000.0
2007-05-31 06:38:00,79.435,79.435,79.425,79.425,89050000.0
2007-05-31 06:39:00,79.461,79.461,79.461,79.461,2250000.0
2007-05-31 06:40:00,79.435,79.435,79.431,79.431,5630000.0
2007-05-31 06:41:00,79.437,79.437,79.43,79.431,85950000.0
2007-05-31 06:42:00,79.43,79.43,79.405,79.405,12760000.0
2007-05-31 06:43:00,79.412,79.434,79.412,79.425,157270000.0
2007-05-31 06:44:00,79.434,79.443,79.429,79.431,129520000.0
2007-05-31 06:45:00,79.452,79.452,79.406,79.413,102540000.0
2007-05-31 06:47:00,79.4,79.408,79.4,79.402,85180000.0
2007-05-31 06:48:00,79.405,79.432,79.405,79.432,9200000.0
2007-05-31 06:49:00,79.397,79.407,79.396,79.396,150430000.0
2007-05-31 06:50:00,79.405,79.411,79.4,79.4,127040000.0
2007-05-31 06:51:00,79.392,79.422,79.392,79.393,97530000.0
2007-05-31 06:52:00,79.381,79.386,79.38,79.381,79520000.0
2007-05-31 06:53:00,79.389,79.39,79.383,79.383,83520000.0
2007-05-31 06:54:00,79.393,79.422,79.393,79.403,17120000.0
2007-05-31 06:55:00,79.437,79.437,79.428,79.428,10510000.0
2007-05-31 06:57:00,79.441,79.442,79.441,79.442,5630000.0
2007-05-31 06:58:00,79.43,79.438,79.43,79.434,150670000.0
2007-05-31 07:00:00,79.429,79.446,79.415,79.415,145190000.0
2007-05-31 07:01:00,79.417,79.417,79.407,79.408,143500000.0
2007-05-31 07:02:00,79.415,79.415,79.403,79.409,133180000.0
2007-05-31 07:03:00,79.465,79.465,79.423,79.423,144800000.0
2007-05-31 07:04:00,79.408,79.416,79.406,79.406,151280000.0
2007-05-31 07:05:00,79.397,79.413,79.397,79.413,130290000.0
2007-05-31 07:06:00,79.414,79.446,79.412,79.422,96050000.0
2007-05-31 07:07:00,79.41,79.412,79.406,79.409,80360000.0
2007-05-31 07:09:00,79.416,79.451,79.416,79.442,14450000.0
2007-05-31 07:10:00,79.425,79.425,79.393,79.398,82510000.0
2007-05-31 07:11:00,79.389,79.39,79.383,79.383,88790000.0
2007-05-31 07:12:00,79.423,79.423,79.423,79.423,2440000.0
2007-05-31 07:13:00,79.39,79.41,79.39,79.392,17080000.0
2007-05-31 07:15:00,79.386,79.426,79.386,79.418,92060000.0
2007-05-31 07:17:00,79.395,79.395,79.384,79.384,84670000.0
2007-05-31 07:18:00,79.41,79.41,79.403,79.403,4690000.0
2007-05-31 07:19:00,79.397,79.397,79.397,79.397,2440000.0
2007-05-31 07:20:00,79.436,79.438,79.431,79.434,146230000.0
2007-05-31 07:21:00,79.342,79.422,79.342,79.422,129050000.0
2007-05-31 07:24:00,79.443,79.443,79.389,79.389,84970000.0
2007-05-31 07:25:00,79.397,79.397,79.397,79.397,2440000.0
2007-05-31 07:26:00,79.379,79.392,79.328,79.374,130720000.0
2007-05-31 07:27:00,79.37,79.409,79.37,79.382,103530000.0
2007-05-31 07:28:00,79.417,79.417,79.376,79.381,83220000.0
2007-05-31 07:29:00,79.376,79.411,79.376,79.408,92190000.0
2007-05-31 07:30:00,79.39,79.42,79.39,79.419,13890000.0
2007-05-31 07:33:00,79.404,79.428,79.404,79.428,90150000.0
2007-05-31 07:34:00,79.389,79.389,79.383,79.383,4690000.0
2007-05-31 07:36:00,79.399,79.424,79.388,79.388,84970000.0
2007-05-31 07:37:00,79.42,79.42,79.417,79.417,4880000.0
2007-05-31 07:38:00,79.382,79.39,79.381,79.383,84360000.0
2007-05-31 07:39:00,79.409,79.409,79.386,79.39,10180000.0
2007-05-31 07:40:00,79.424,79.424,79.385,79.389,146970000.0
2007-05-31 07:41:00,79.377,79.397,79.365,79.37,136110000.0
2007-05-31 07:42:00,79.406,79.407,79.399,79.399,143090000.0
2007-05-31 07:43:00,79.403,79.403,79.367,79.398,156780000.0
2007-05-31 07:44:00,79.397,79.406,79.396,79.406,124040000.0
2007-05-31 07:45:00,79.382,79.406,79.367,79.367,103670000.0
2007-05-31 07:46:00,79.387,79.389,79.357,79.387,79790000.0
2007-05-31 07:47:00,79.362,79.388,79.355,79.355,89220000.0
2007-05-31 07:48:00,79.362,79.403,79.362,79.382,17450000.0
2007-05-31 07:49:00,79.427,79.427,79.419,79.426,108980000.0
2007-05-31 07:50:00,79.399,79.402,79.397,79.399,79000000.0
2007-05-31 07:51:00,79.386,79.419,79.386,79.415,85530000.0
2007-05-31 07:52:00,79.395,79.395,79.381,79.381,8300000.0
2007-05-31 07:53:00,79.386,79.39,79.384,79.388,127560000.0
2007-05-31 07:54:00,79.435,79.435,79.382,79.382,106060000.0
2007-05-31 07:55:00,79.415,79.42,79.391,79.417,78580000.0
2007-05-31 07:56:00,79.393,79.42,79.393,79.395,89120000.0
2007-05-31 07:57:00,79.397,79.417,79.397,79.408,9430000.0
2007-05-31 07:58:00,79.4,79.408,79.4,79.4,137690000.0
2007-05-31 07:59:00,79.409,79.431,79.406,79.431,160700000.0
2007-05-31 08:00:00,79.42,79.448,79.415,79.427,127530000.0
2007-05-31 08:01:00,79.397,79.407,79.397,79.407,106300000.0
2007-05-31 08:02:00,79.402,79.408,79.401,79.401,77550000.0
2007-05-31 08:03:00,79.406,79.431,79.397,79.397,86380000.0
2007-05-31 08:04:00,79.405,79.407,79.401,79.405,18250000.0
2007-05-31 08:05:00,79.405,79.435,79.405,79.435,82170000.0
2007-05-31 08:06:00,79.422,79.452,79.415,79.44,88570000.0
2007-05-31 08:07:00,79.425,79.446,79.425,79.435,9280000.0
2007-05-31 08:08:00,79.444,79.458,79.436,79.451,90280000.0
2007-05-31 08:09:00,79.467,79.467,79.461,79.461,9380000.0
2007-05-31 08:10:00,79.421,79.425,79.421,79.425,7320000.0
2007-05-31 08:11:00,79.418,79.431,79.415,79.431,146230000.0
2007-05-31 08:12:00,79.419,79.475,79.419,79.475,131040000.0
2007-05-31 08:14:00,79.412,79.449,79.412,79.422,78220000.0
2007-05-31 08:15:00,79.417,79.445,79.417,79.438,86140000.0
2007-05-31 08:16:00,79.416,79.416,79.412,79.415,14640000.0
2007-05-31 08:17:00,79.413,79.448,79.413,79.431,128520000.0
2007-05-31 08:18:00,79.428,79.483,79.428,79.483,104710000.0
2007-05-31 08:20:00,79.435,79.435,79.423,79.423,79140000.0
2007-05-31 08:21:00,79.436,79.482,79.435,79.482,14870000.0
2007-05-31 08:22:00,79.445,79.477,79.444,79.444,74340000.0
2007-05-31 08:23:00,79.449,79.45,79.443,79.443,88430000.0
2007-05-31 08:24:00,79.462,79.482,79.462,79.47,10740000.0
2007-05-31 08:25:00,79.454,79.479,79.453,79.459,24480000.0
2007-05-31 08:26:00,79.486,79.488,79.446,79.456,84600000.0
2007-05-31 08:27:00,79.456,79.477,79.456,79.477,5670000.0
2007-05-31 08:28:00,79.5,79.504,79.479,79.479,22940000.0
2007-05-31 08:29:00,79.486,79.486,79.47,79.47,89370000.0
2007-05-31 08:30:00,79.465,79.522,79.465,79.481,66110000.0
2007-05-31 08:31:00,79.487,79.509,79.476,79.495,103910000.0
2007-05-31 08:32:00,79.458,79.46,79.457,79.459,61820000.0
2007-05-31 08:33:00,79.457,79.489,79.457,79.464,148810000.0
2007-05-31 08:34:00,79.484,79.486,79.479,79.482,150110000.0
2007-05-31 08:35:00,79.485,79.491,79.459,79.49,135570000.0
2007-05-31 08:36:00,79.484,79.489,79.481,79.481,126700000.0
2007-05-31 08:37:00,79.457,79.489,79.457,79.467,135710000.0
2007-05-31 08:38:00,79.459,79.467,79.457,79.457,151910000.0
2007-05-31 08:39:00,79.48,79.488,79.457,79.483,124950000.0
2007-05-31 08:40:00,79.456,79.456,79.442,79.451,104710000.0
2007-05-31 08:41:00,79.465,79.495,79.465,79.495,81440000.0
2007-05-31 08:42:00,79.456,79.488,79.451,79.488,79740000.0
2007-05-31 08:43:00,79.479,79.495,79.475,79.491,17680000.0
2007-05-31 08:44:00,79.506,79.506,79.494,79.494,144000000.0
2007-05-31 08:45:00,79.48,79.523,79.479,79.483,130340000.0
2007-05-31 08:46:00,79.487,79.495,79.474,79.495,141320000.0
2007-05-31 08:48:00,79.496,79.5,79.494,79.497,126120000.0
2007-05-31 08:49:00,79.461,79.468,79.46,79.468,106520000.0
2007-05-31 08:50:00,79.462,79.469,79.462,79.466,79450000.0
2007-05-31 08:51:00,79.464,79.498,79.464,79.466,81590000.0
2007-05-31 08:52:00,79.485,79.494,79.477,79.477,16600000.0
2007-05-31 08:53:00,79.515,79.522,79.486,79.512,153100000.0
2007-05-31 08:54:00,79.504,79.518,79.49,79.506,146230000.0
2007-05-31 08:55:00,79.514,79.514,79.488,79.488,137990000.0
2007-05-31 08:56:00,79.522,79.522,79.501,79.501,129480000.0
2007-05-31 08:57:00,79.534,79.534,79.493,79.493,148340000.0
2007-05-31 08:58:00,79.492,79.493,79.482,79.492,148970000.0
2007-05-31 08:59:00,79.486,79.513,79.483,79.513,122650000.0
2007-05-31 09:00:00,79.503,79.513,79.475,79.513,105990000.0
2007-05-31 09:01:00,79.493,79.525,79.493,79.525,81110000.0
2007-05-31 09:02:00,79.503,79.538,79.494,79.538,94130000.0
2007-05-31 09:03:00,79.536,79.536,79.504,79.524,20870000.0
2007-05-31 09:04:00,79.538,79.538,79.505,79.531,18440000.0
2007-05-31 09:05:00,79.523,79.523,79.478,79.478,86170000.0
2007-05-31 09:06:00,79.485,79.529,79.485,79.529,16180000.0
2007-05-31 09:07:00,79.502,79.502,79.496,79.496,4920000.0
2007-05-31 09:08:00,79.491,79.517,79.487,79.487,85290000.0
2007-05-31 09:09:00,79.492,79.518,79.492,79.517,13930000.0
2007-05-31 09:10:00,79.478,79.518,79.478,79.482,86780000.0
2007-05-31 09:11:00,79.493,79.524,79.488,79.488,80590000.0
2007-05-31 09:12:00,79.502,79.507,79.485,79.505,22330000.0
2007-05-31 09:13:00,79.523,79.523,79.491,79.491,142420000.0
2007-05-31 09:14:00,79.477,79.511,79.475,79.475,134430000.0
2007-05-31 09:15:00,79.513,79.513,79.475,79.475,145180000.0
2007-05-31 09:16:00,79.503,79.515,79.488,79.51,155590000.0
2007-05-31 09:17:00,79.484,79.485,79.475,79.478,128140000.0
2007-05-31 09:18:00,79.473,79.52,79.473,79.513,99160000.0
2007-05-31 09:19:00,79.472,79.51,79.466,79.466,78280000.0
2007-05-31 09:20:00,79.481,79.481,79.456,79.479,88500000.0
2007-05-31 09:21:00,79.469,79.48,79.442,79.442,18390000.0
2007-05-31 09:22:00,79.454,79.454,79.425,79.451,14300000.0
2007-05-31 09:23:00,79.42,79.431,79.42,79.423,85830000.0
2007-05-31 09:24:00,79.448,79.476,79.448,79.448,16930000.0
2007-05-31 09:25:00,79.457,79.469,79.447,79.459,21630000.0
2007-05-31 09:26:00,79.441,79.462,79.441,79.461,82270000.0
2007-05-31 09:27:00,79.468,79.468,79.468,79.468,2440000.0
2007-05-31 09:28:00,79.431,79.455,79.431,79.455,102520000.0
2007-05-31 09:29:00,79.418,79.42,79.417,79.419,68300000.0
2007-05-31 09:30:00,79.336,79.441,79.333,79.386,158870000.0
2007-05-31 09:31:00,79.37,79.43,79.37,79.43,141870000.0
2007-05-31 09:32:00,79.396,79.422,79.375,79.422,141740000.0
2007-05-31 09:33:00,79.398,79.445,79.398,79.425,124490000.0
2007-05-31 09:34:00,79.433,79.433,79.383,79.383,139520000.0
2007-05-31 09:35:00,79.393,79.419,79.393,79.397,152820000.0
2007-05-31 09:36:00,79.434,79.438,79.43,79.437,114670000.0
2007-05-31 09:37:00,79.427,79.43,79.426,79.428,100360000.0
2007-05-31 09:38:00,79.389,79.414,79.386,79.414,73360000.0
2007-05-31 09:39:00,79.383,79.421,79.383,79.387,86930000.0
2007-05-31 09:40:00,79.408,79.419,79.393,79.419,13930000.0
2007-05-31 09:41:00,79.397,79.397,79.388,79.391,86450000.0
2007-05-31 09:42:00,79.398,79.42,79.398,79.418,14130000.0
2007-05-31 09:44:00,79.392,79.399,79.391,79.395,142960000.0
2007-05-31 09:45:00,79.439,79.439,79.401,79.425,131920000.0
2007-05-31 09:46:00,79.383,79.423,79.383,79.423,148340000.0
2007-05-31 09:47:00,79.411,79.411,79.386,79.388,156320000.0
2007-05-31 09:48:00,79.384,79.428,79.382,79.382,126120000.0
2007-05-31 09:49:00,79.389,79.39,79.386,79.388,102670000.0
2007-05-31 09:50:00,79.428,79.428,79.419,79.427,89100000.0
2007-05-31 09:51:00,79.425,79.425,79.415,79.415,88210000.0
2007-05-31 09:52:00,79.423,79.423,79.399,79.412,19180000.0
2007-05-31 09:53:00,79.425,79.431,79.424,79.428,131260000.0
2007-05-31 09:54:00,79.419,79.421,79.416,79.417,143600000.0
2007-05-31 09:55:00,79.414,79.42,79.399,79.42,145060000.0
2007-05-31 09:56:00,79.396,79.415,79.394,79.415,123630000.0
2007-05-31 09:57:00,79.418,79.42,79.416,79.42,101290000.0
2007-05-31 09:59:00,79.424,79.424,79.395,79.395,86150000.0
2007-05-31 10:00:00,79.397,79.431,79.397,79.419,16650000.0
2007-05-31 10:01:00,79.42,79.42,79.39,79.39,155290000.0
2007-05-31 10:02:00,79.396,79.401,79.394,79.398,122900000.0
2007-05-31 10:03:00,79.412,79.434,79.412,79.434,101830000.0
2007-05-31 10:04:00,79.403,79.408,79.401,79.408,76940000.0
2007-05-31 10:05:00,79.431,79.431,79.407,79.407,86340000.0
2007-05-31 10:06:00,79.457,79.468,79.432,79.432,25720000.0
2007-05-31 10:07:00,79.465,79.465,79.421,79.459,74390000.0
2007-05-31 10:08:00,79.422,79.452,79.422,79.425,82660000.0
2007-05-31 10:09:00,79.448,79.459,79.436,79.457,16910000.0
2007-05-31 10:10:00,79.449,79.454,79.436,79.454,161080000.0
2007-05-31 10:11:00,79.438,79.462,79.437,79.462,141160000.0
2007-05-31 10:12:00,79.434,79.47,79.434,79.459,116570000.0
2007-05-31 10:13:00,79.426,79.475,79.426,79.426,123500000.0
2007-05-31 10:14:00,79.425,79.447,79.404,79.445,133350000.0
2007-05-31 10:15:00,79.435,79.453,79.406,79.406,100530000.0
2007-05-31 10:16:00,79.411,79.448,79.409,79.448,97390000.0
2007-05-31 10:17:00,79.411,79.448,79.411,79.421,63530000.0
2007-05-31 10:18:00,79.413,79.449,79.413,79.413,97480000.0
2007-05-31 10:19:00,79.423,79.451,79.423,79.431,61740000.0
2007-05-31 10:20:00,79.423,79.445,79.417,79.417,156020000.0
2007-05-31 10:21:00,79.45,79.45,79.424,79.424,141770000.0
2007-05-31 10:22:00,79.446,79.446,79.416,79.434,137980000.0
2007-05-31 10:24:00,79.449,79.451,79.446,79.447,135310000.0
2007-05-31 10:25:00,79.399,79.423,79.395,79.405,138210000.0
2007-05-31 10:26:00,79.398,79.405,79.398,79.405,112940000.0
2007-05-31 10:27:00,79.424,79.424,79.399,79.399,99760000.0
2007-05-31 10:28:00,79.408,79.408,79.391,79.399,76660000.0
2007-05-31 10:29:00,79.391,79.402,79.391,79.393,78120000.0
2007-05-31 10:30:00,79.401,79.423,79.401,79.42,10560000.0
2007-05-31 10:31:00,79.379,79.387,79.378,79.385,84570000.0
2007-05-31 10:32:00,79.384,79.429,79.384,79.402,151410000.0
2007-05-31 10:33:00,79.407,79.421,79.397,79.421,114250000.0
2007-05-31 10:34:00,79.395,79.41,79.387,79.389,86430000.0
2007-05-31 10:35:00,79.381,79.387,79.38,79.387,64300000.0
2007-05-31 10:36:00,79.423,79.423,79.386,79.393,159220000.0
2007-05-31 10:37:00,79.381,79.389,79.38,79.385,156330000.0
2007-05-31 10:38:00,79.381,79.387,79.379,79.387,127660000.0
2007-05-31 10:39:00,79.385,79.414,79.375,79.375,117300000.0
2007-05-31 10:40:00,79.378,79.387,79.376,79.384,115070000.0
2007-05-31 10:41:00,79.425,79.429,79.422,79.425,128910000.0
2007-05-31 10:42:00,79.423,79.427,79.419,79.42,97340000.0
2007-05-31 10:43:00,79.429,79.429,79.424,79.427,90440000.0
2007-05-31 10:45:00,79.418,79.427,79.418,79.419,86110000.0
2007-05-31 10:46:00,79.426,79.427,79.42,79.42,65910000.0
2007-05-31 10:47:00,79.429,79.432,79.423,79.424,144670000.0
2007-05-31 10:48:00,79.393,79.424,79.393,79.402,141630000.0
2007-05-31 10:49:00,79.389,79.39,79.385,79.386,128590000.0
2007-05-31 10:50:00,79.402,79.43,79.402,79.424,118780000.0
2007-05-31 10:51:00,79.411,79.429,79.395,79.402,127800000.0
2007-05-31 10:52:00,79.432,79.432,79.399,79.399,130710000.0
2007-05-31 10:53:00,79.423,79.423,79.404,79.407,119960000.0
2007-05-31 10:54:00,79.399,79.426,79.392,79.392,95340000.0
2007-05-31 10:55:00,79.396,79.397,79.391,79.391,68470000.0
2007-05-31 10:56:00,79.396,79.396,79.388,79.392,84380000.0
2007-05-31 10:57:00,79.397,79.415,79.394,79.394,14540000.0
2007-05-31 10:58:00,79.413,79.413,79.384,79.392,101710000.0
2007-05-31 10:59:00,79.425,79.425,79.404,79.404,71750000.0
2007-05-31 11:00:00,79.392,79.426,79.384,79.407,57430000.0
2007-05-31 11:01:00,79.413,79.418,79.385,79.413,47830000.0
2007-05-31 11:02:00,79.391,79.421,79.391,79.415,48250000.0
2007-05-31 11:03:00,79.383,79.42,79.383,79.416,59980000.0
2007-05-31 11:04:00,79.384,79.411,79.384,79.405,106380000.0
2007-05-31 11:05:00,79.423,79.423,79.388,79.392,79590000.0
2007-05-31 11:06:00,79.398,79.421,79.386,79.386,121350000.0
2007-05-31 11:07:00,79.418,79.42,79.416,79.417,89090000.0
2007-05-31 11:09:00,79.388,79.402,79.381,79.402,117300000.0
2007-05-31 11:10:00,79.415,79.416,79.401,79.407,107710000.0
2007-05-31 11:11:00,79.414,79.415,79.407,79.407,141950000.0
2007-05-31 11:12:00,79.413,79.413,79.402,79.402,133070000.0
2007-05-31 11:13:00,79.409,79.409,79.375,79.383,85000000.0
2007-05-31 11:14:00,79.367,79.371,79.365,79.369,151360000.0
2007-05-31 11:15:00,79.416,79.419,79.409,79.409,113390000.0
2007-05-31 11:17:00,79.376,79.376,79.369,79.37,60350000.0
2007-05-31 11:18:00,79.418,79.418,79.41,79.411,155840000.0
2007-05-31 11:19:00,79.359,79.36,79.354,79.357,152020000.0
2007-05-31 11:20:00,79.371,79.397,79.367,79.369,121120000.0
2007-05-31 11:21:00,79.366,79.407,79.366,79.402,102780000.0
2007-05-31 11:22:00,79.364,79.399,79.364,79.399,116390000.0
2007-05-31 11:23:00,79.358,79.391,79.358,79.369,111610000.0
2007-05-31 11:24:00,79.36,79.406,79.36,79.371,83750000.0
2007-05-31 11:25:00,79.366,79.404,79.366,79.397,92270000.0
2007-05-31 11:26:00,79.369,79.4,79.365,79.394,62020000.0
2007-05-31 11:27:00,79.42,79.42,79.388,79.407,89540000.0
2007-05-31 11:28:00,79.414,79.423,79.39,79.423,54740000.0
2007-05-31 11:29:00,79.417,79.424,79.39,79.412,140220000.0
2007-05-31 11:30:00,79.424,79.437,79.402,79.411,122200000.0
2007-05-31 11:31:00,79.398,79.403,79.391,79.391,129380000.0
2007-05-31 11:32:00,79.376,79.395,79.376,79.388,110520000.0
2007-05-31 11:33:00,79.401,79.434,79.379,79.423,132000000.0
2007-05-31 11:34:00,79.383,79.421,79.383,79.388,132250000.0
2007-05-31 11:35:00,79.375,79.381,79.374,79.378,114170000.0
2007-05-31 11:36:00,79.39,79.413,79.385,79.408,92960000.0
2007-05-31 11:37:00,79.378,79.409,79.378,79.383,68890000.0
2007-05-31 11:38:00,79.374,79.413,79.374,79.374,70770000.0
2007-05-31 11:39:00,79.399,79.412,79.378,79.378,25420000.0
2007-05-31 11:40:00,79.369,79.376,79.369,79.375,92720000.0
2007-05-31 11:41:00,79.367,79.377,79.367,79.37,118200000.0
2007-05-31 11:42:00,79.364,79.399,79.364,79.364,118770000.0
2007-05-31 11:43:00,79.366,79.369,79.359,79.359,107490000.0
2007-05-31 11:44:00,79.367,79.374,79.359,79.359,144140000.0
2007-05-31 11:45:00,79.371,79.409,79.371,79.404,137620000.0
2007-05-31 11:46:00,79.367,79.393,79.361,79.361,78110000.0
2007-05-31 11:48:00,79.406,79.406,79.398,79.398,109330000.0
2007-05-31 11:49:00,79.366,79.371,79.366,79.369,83360000.0
2007-05-31 11:50:00,79.361,79.367,79.36,79.366,60250000.0
2007-05-31 11:51:00,79.407,79.407,79.4,79.401,154740000.0
2007-05-31 11:52:00,79.359,79.36,79.354,79.357,151320000.0
2007-05-31 11:53:00,79.348,79.352,79.346,79.348,132930000.0
2007-05-31 11:54:00,79.363,79.411,79.356,79.367,102040000.0
2007-05-31 11:55:00,79.363,79.402,79.363,79.402,110350000.0
2007-05-31 11:56:00,79.39,79.421,79.39,79.421,124250000.0
2007-05-31 11:57:00,79.424,79.429,79.424,79.428,88990000.0
2007-05-31 11:58:00,79.403,79.436,79.403,79.403,80450000.0
2007-05-31 11:59:00,79.39,79.417,79.385,79.399,55840000.0
2007-05-31 12:00:00,79.387,79.407,79.373,79.396,85490000.0
2007-05-31 12:01:00,79.384,79.424,79.379,79.424,60390000.0
2007-05-31 12:02:00,79.413,79.413,79.385,79.386,143790000.0
2007-05-31 12:03:00,79.382,79.416,79.382,79.384,140930000.0
2007-05-31 12:04:00,79.393,79.393,79.37,79.37,128860000.0
2007-05-31 12:05:00,79.379,79.409,79.379,79.398,118330000.0
2007-05-31 12:06:00,79.427,79.427,79.418,79.418,138260000.0
2007-05-31 12:08:00,79.367,79.377,79.367,79.375,101470000.0
2007-05-31 12:09:00,79.439,79.44,79.436,79.438,91160000.0
2007-05-31 12:11:00,79.415,79.415,79.395,79.395,85820000.0
2007-05-31 12:12:00,79.364,79.387,79.357,79.365,26090000.0
2007-05-31 12:13:00,79.373,79.393,79.365,79.365,61070000.0
2007-05-31 12:15:00,79.37,79.408,79.37,79.371,82850000.0
2007-05-31 12:16:00,79.378,79.378,79.37,79.37,124700000.0
2007-05-31 12:17:00,79.363,79.41,79.363,79.402,90020000.0
2007-05-31 12:18:00,79.414,79.42,79.387,79.417,116110000.0
2007-05-31 12:19:00,79.396,79.419,79.385,79.392,109020000.0
2007-05-31 12:20:00,79.384,79.411,79.38,79.38,118750000.0
2007-05-31 12:21:00,79.401,79.428,79.384,79.407,144280000.0
2007-05-31 12:22:00,79.443,79.489,79.418,79.489,133260000.0
2007-05-31 12:23:00,79.443,79.486,79.438,79.46,78680000.0
2007-05-31 12:24:00,79.472,79.495,79.431,79.435,142370000.0
2007-05-31 12:25:00,79.421,79.427,79.42,79.425,111410000.0
2007-05-31 12:26:00,79.421,79.464,79.421,79.464,80630000.0
2007-05-31 12:27:00,79.46,79.473,79.46,79.466,67180000.0
2007-05-31 12:28:00,79.418,79.426,79.418,79.419,163900000.0
2007-05-31 12:29:00,79.429,79.443,79.414,79.443,146580000.0
2007-05-31 12:30:00,79.456,79.457,79.441,79.441,131690000.0
2007-05-31 12:31:00,79.401,79.432,79.401,79.424,114020000.0
2007-05-31 12:32:00,79.391,79.419,79.391,79.419,102380000.0
2007-05-31 12:33:00,79.406,79.434,79.406,79.43,129160000.0
2007-05-31 12:34:00,79.399,79.424,79.399,79.424,86550000.0
2007-05-31 12:35:00,79.392,79.398,79.39,79.39,82110000.0
2007-05-31 12:36:00,79.383,79.423,79.383,79.39,55430000.0
2007-05-31 12:37:00,79.383,79.415,79.383,79.415,82450000.0
2007-05-31 12:38:00,79.388,79.423,79.388,79.418,57880000.0
2007-05-31 12:39:00,79.418,79.423,79.413,79.414,136460000.0
2007-05-31 12:41:00,79.389,79.39,79.384,79.386,129430000.0
2007-05-31 12:42:00,79.421,79.421,79.393,79.393,117230000.0
2007-05-31 12:43:00,79.421,79.429,79.421,79.425,123530000.0
2007-05-31 12:44:00,79.416,79.416,79.379,79.379,136720000.0
2007-05-31 12:45:00,79.44,79.44,79.393,79.393,109480000.0
2007-05-31 12:46:00,79.427,79.43,79.426,79.427,88180000.0
2007-05-31 12:47:00,79.419,79.421,79.416,79.419,62580000.0
2007-05-31 12:48:00,79.436,79.436,79.424,79.424,74340000.0
2007-05-31 12:49:00,79.382,79.387,79.381,79.381,18070000.0
2007-05-31 12:50:00,79.388,79.39,79.386,79.388,82090000.0
2007-05-31 12:51:00,79.446,79.446,79.44,79.44,72450000.0
2007-05-31 12:52:00,79.424,79.424,79.383,79.383,81200000.0
2007-05-31 12:53:00,79.374,79.415,79.374,79.415,93860000.0
2007-05-31 12:54:00,79.39,79.412,79.384,79.384,86710000.0
2007-05-31 12:55:00,79.387,79.387,79.379,79.379,43220000.0
2007-05-31 12:57:00,79.377,79.412,79.377,79.412,96090000.0
2007-05-31 12:58:00,79.408,79.411,79.375,79.394,100510000.0
2007-05-31 12:59:00,79.362,79.374,79.362,79.368,95990000.0
2007-05-31 13:00:00,79.386,79.428,79.381,79.415,60640000.0
2007-05-31 13:01:00,79.424,79.424,79.387,79.387,94260000.0
2007-05-31 13:02:00,79.387,79.387,79.38,79.381,70460000.0
2007-05-31 13:03:00,79.39,79.411,79.383,79.391,61410000.0
2007-05-31 13:04:00,79.38,79.396,79.374,79.396,44350000.0
2007-05-31 13:06:00,79.364,79.401,79.364,79.374,53200000.0
2007-05-31 13:07:00,79.362,79.378,79.362,79.369,93380000.0
2007-05-31 13:08:00,79.371,79.407,79.362,79.362,68040000.0
2007-05-31 13:09:00,79.398,79.4,79.396,79.398,117120000.0
2007-05-31 13:10:00,79.368,79.369,79.366,79.367,83700000.0
2007-05-31 13:12:00,79.365,79.397,79.365,79.371,104660000.0
2007-05-31 13:13:00,79.36,79.371,79.36,79.366,98730000.0
2007-05-31 13:15:00,79.442,79.443,79.419,79.419,134690000.0
2007-05-31 13:18:00,79.409,79.412,79.406,79.407,108350000.0
2007-05-31 13:19:00,79.382,79.424,79.382,79.424,82580000.0
2007-05-31 13:20:00,79.381,79.414,79.381,79.414,58770000.0
2007-05-31 13:21:00,79.393,79.427,79.383,79.426,154050000.0
2007-05-31 13:22:00,79.369,79.37,79.364,79.368,149430000.0
2007-05-31 13:23:00,79.407,79.42,79.385,79.42,127570000.0
2007-05-31 13:24:00,79.383,79.406,79.362,79.362,107840000.0
2007-05-31 13:25:00,79.388,79.4,79.388,79.394,115980000.0
2007-05-31 13:26:00,79.378,79.409,79.371,79.4,116790000.0
2007-05-31 13:27:00,79.412,79.419,79.385,79.393,91670000.0
2007-05-31 13:28:00,79.427,79.427,79.416,79.425,82540000.0
2007-05-31 13:29:00,79.415,79.42,79.372,79.372,57040000.0
2007-05-31 13:30:00,79.404,79.404,79.37,79.373,95410000.0
2007-05-31 13:31:00,79.36,79.366,79.36,79.361,52890000.0
2007-05-31 13:32:00,79.366,79.366,79.356,79.362,135950000.0
2007-05-31 13:33:00,79.4,79.407,79.374,79.405,136930000.0
2007-05-31 13:34:00,79.385,79.411,79.38,79.38,125940000.0
2007-05-31 13:35:00,79.385,79.396,79.375,79.396,112220000.0
2007-05-31 13:36:00,79.384,79.402,79.378,79.402,128640000.0
2007-05-31 13:37:00,79.37,79.401,79.37,79.392,125180000.0
2007-05-31 13:39:00,79.418,79.42,79.416,79.418,84770000.0
2007-05-31 13:40:00,79.381,79.401,79.378,79.381,75180000.0
2007-05-31 13:41:00,79.404,79.404,79.366,79.366,69160000.0
2007-05-31 13:42:00,79.403,79.404,79.403,79.404,4130000.0
2007-05-31 13:44:00,79.348,79.362,79.348,79.362,130480000.0
2007-05-31 13:45:00,79.399,79.399,79.362,79.368,130930000.0
2007-05-31 13:46:00,79.36,79.392,79.354,79.392,104450000.0
2007-05-31 13:47:00,79.369,79.373,79.36,79.367,86510000.0
2007-05-31 13:48:00,79.379,79.412,79.375,79.403,68250000.0
2007-05-31 13:49:00,79.414,79.419,79.396,79.4,96200000.0
2007-05-31 13:50:00,79.391,79.415,79.39,79.39,66860000.0
2007-05-31 13:51:00,79.435,79.435,79.425,79.425,150650000.0
2007-05-31 13:52:00,79.424,79.426,79.42,79.422,149390000.0
2007-05-31 13:53:00,79.425,79.425,79.379,79.379,143020000.0
2007-05-31 13:54:00,79.396,79.401,79.371,79.371,121800000.0
2007-05-31 13:55:00,79.383,79.413,79.378,79.413,144360000.0
2007-05-31 13:56:00,79.41,79.419,79.41,79.413,154340000.0
2007-05-31 13:57:00,79.403,79.403,79.366,79.375,122870000.0
2007-05-31 13:58:00,79.359,79.367,79.359,79.366,93260000.0
2007-05-31 13:59:00,79.377,79.378,79.371,79.371,73940000.0
2007-05-31 14:00:00,79.361,79.401,79.361,79.381,79460000.0
2007-05-31 14:01:00,79.375,79.38,79.357,79.364,12850000.0
2007-05-31 14:02:00,79.369,79.378,79.345,79.345,116650000.0
2007-05-31 14:03:00,79.353,79.38,79.345,79.358,101980000.0
2007-05-31 14:04:00,79.385,79.385,79.352,79.384,84290000.0
2007-05-31 14:05:00,79.398,79.398,79.364,79.373,88710000.0
2007-05-31 14:06:00,79.389,79.403,79.383,79.396,26210000.0
2007-05-31 14:07:00,79.358,79.368,79.358,79.365,145920000.0
2007-05-31 14:08:00,79.36,79.383,79.36,79.383,123170000.0
2007-05-31 14:09:00,79.374,79.407,79.374,79.407,98320000.0
2007-05-31 14:10:00,79.362,79.381,79.353,79.361,81900000.0
2007-05-31 14:11:00,79.373,79.39,79.368,79.39,82550000.0
2007-05-31 14:12:00,79.356,79.393,79.356,79.369,20270000.0
2007-05-31 14:13:00,79.377,79.378,79.365,79.365,115010000.0
2007-05-31 14:14:00,79.362,79.41,79.362,79.41,128180000.0
2007-05-31 14:15:00,79.421,79.421,79.389,79.389,128760000.0
2007-05-31 14:16:00,79.417,79.417,79.383,79.411,99960000.0
2007-05-31 14:17:00,79.385,79.421,79.385,79.421,86230000.0
2007-05-31 14:18:00,79.42,79.424,79.412,79.418,66330000.0
2007-05-31 14:19:00,79.445,79.445,79.409,79.411,86810000.0
2007-05-31 14:20:00,79.433,79.433,79.4,79.409,64860000.0
2007-05-31 14:21:00,79.432,79.432,79.406,79.406,152650000.0
2007-05-31 14:22:00,79.418,79.452,79.412,79.452,141420000.0
2007-05-31 14:23:00,79.452,79.487,79.447,79.45,142180000.0
2007-05-31 14:24:00,79.464,79.474,79.454,79.466,127660000.0
2007-05-31 14:25:00,79.44,79.45,79.44,79.445,151860000.0
2007-05-31 14:26:00,79.459,79.479,79.439,79.439,155080000.0
2007-05-31 14:27:00,79.429,79.444,79.427,79.427,121880000.0
2007-05-31 14:28:00,79.447,79.452,79.432,79.432,93980000.0
2007-05-31 14:29:00,79.439,79.442,79.423,79.423,75750000.0
2007-05-31 14:30:00,79.414,79.435,79.391,79.419,89900000.0
2007-05-31 14:31:00,79.424,79.451,79.424,79.432,18580000.0
2007-05-31 14:32:00,79.447,79.452,79.425,79.438,83170000.0
2007-05-31 14:33:00,79.426,79.433,79.398,79.398,83850000.0
2007-05-31 14:34:00,79.42,79.436,79.415,79.435,19940000.0
2007-05-31 14:35:00,79.435,79.468,79.435,79.446,154310000.0
2007-05-31 14:36:00,79.437,79.46,79.431,79.431,140270000.0
2007-05-31 14:38:00,79.42,79.431,79.411,79.426,117840000.0
2007-05-31 14:39:00,79.414,79.443,79.413,79.413,144000000.0
2007-05-31 14:40:00,79.402,79.416,79.402,79.413,142300000.0
2007-05-31 14:41:00,79.424,79.432,79.402,79.428,118100000.0
2007-05-31 14:42:00,79.424,79.464,79.405,79.405,101170000.0
2007-05-31 14:43:00,79.412,79.43,79.405,79.42,73960000.0
2007-05-31 14:44:00,79.43,79.434,79.415,79.415,73140000.0
2007-05-31 14:45:00,79.437,79.452,79.431,79.445,24350000.0
2007-05-31 14:46:00,79.424,79.452,79.424,79.425,125100000.0
2007-05-31 14:47:00,79.436,79.438,79.43,79.436,114850000.0
2007-05-31 14:48:00,79.425,79.425,79.409,79.416,137990000.0
2007-05-31 14:49:00,79.408,79.415,79.407,79.408,134420000.0
2007-05-31 14:50:00,79.398,79.416,79.398,79.416,83930000.0
2007-05-31 14:51:00,79.412,79.433,79.412,79.427,146170000.0
2007-05-31 14:52:00,79.439,79.439,79.433,79.437,110210000.0
2007-05-31 14:53:00,79.43,79.452,79.424,79.424,78240000.0
2007-05-31 14:54:00,79.427,79.448,79.415,79.415,65090000.0
2007-05-31 14:55:00,79.422,79.448,79.417,79.439,158750000.0
2007-05-31 14:56:00,79.454,79.454,79.417,79.437,157030000.0
2007-05-31 14:57:00,79.436,79.469,79.436,79.443,129430000.0
2007-05-31 14:58:00,79.429,79.442,79.428,79.428,111630000.0
2007-05-31 14:59:00,79.408,79.42,79.406,79.414,120090000.0
2007-05-31 15:00:00,79.408,79.428,79.406,79.406,124370000.0
2007-05-31 15:01:00,79.412,79.412,79.401,79.401,95750000.0
2007-05-31 15:03:00,79.412,79.433,79.399,79.399,62920000.0
2007-05-31 15:04:00,79.432,79.432,79.396,79.427,85100000.0
2007-05-31 15:06:00,79.411,79.433,79.408,79.431,140490000.0
2007-05-31 15:07:00,79.406,79.415,79.404,79.415,124300000.0
2007-05-31 15:08:00,79.418,79.449,79.418,79.449,128390000.0
2007-05-31 15:09:00,79.448,79.456,79.448,79.45,112300000.0
2007-05-31 15:10:00,79.44,79.454,79.419,79.454,137160000.0
2007-05-31 15:11:00,79.42,79.444,79.42,79.437,139130000.0
2007-05-31 15:12:00,79.418,79.443,79.418,79.436,113690000.0
2007-05-31 15:13:00,79.432,79.442,79.422,79.422,94950000.0
2007-05-31 15:14:00,79.411,79.419,79.411,79.417,76120000.0
2007-05-31 15:15:00,79.463,79.463,79.408,79.408,75900000.0
2007-05-31 15:16:00,79.421,79.44,79.421,79.436,19380000.0
2007-05-31 15:18:00,79.427,79.451,79.421,79.421,120310000.0
2007-05-31 15:19:00,79.425,79.426,79.414,79.417,138000000.0
2007-05-31 15:20:00,79.428,79.445,79.427,79.428,146020000.0
2007-05-31 15:21:00,79.457,79.477,79.433,79.44,129300000.0
2007-05-31 15:22:00,79.466,79.466,79.458,79.458,95760000.0
2007-05-31 15:24:00,79.433,79.441,79.424,79.433,87300000.0
2007-05-31 15:25:00,79.454,79.454,79.453,79.453,4690000.0
2007-05-31 15:26:00,79.44,79.448,79.437,79.437,152340000.0
2007-05-31 15:27:00,79.442,79.443,79.418,79.443,135060000.0
2007-05-31 15:28:00,79.459,79.46,79.456,79.458,101250000.0
2007-05-31 15:30:00,79.447,79.447,79.433,79.433,92010000.0
2007-05-31 15:31:00,79.435,79.436,79.428,79.436,21440000.0
2007-05-31 15:32:00,79.429,79.439,79.429,79.439,62470000.0
2007-05-31 15:33:00,79.434,79.452,79.434,79.452,154050000.0
2007-05-31 15:34:00,79.416,79.441,79.416,79.434,141500000.0
2007-05-31 15:35:00,79.432,79.441,79.423,79.433,137210000.0
2007-05-31 15:36:00,79.45,79.472,79.436,79.441,130930000.0
2007-05-31 15:37:00,79.435,79.463,79.435,79.463,141580000.0
2007-05-31 15:38:00,79.439,79.455,79.439,79.452,150420000.0
2007-05-31 15:39:00,79.43,79.462,79.43,79.462,120880000.0
2007-05-31 15:40:00,79.457,79.464,79.444,79.452,99450000.0
2007-05-31 15:41:00,79.444,79.47,79.435,79.467,73250000.0
2007-05-31 15:42:00,79.483,79.525,79.471,79.514,81860000.0
2007-05-31 15:43:00,79.506,79.512,79.496,79.503,17120000.0
2007-05-31 15:44:00,79.505,79.508,79.495,79.495,152150000.0
2007-05-31 15:45:00,79.503,79.525,79.485,79.525,147490000.0
2007-05-31 15:46:00,79.49,79.498,79.49,79.496,140520000.0
2007-05-31 15:47:00,79.521,79.528,79.508,79.527,130360000.0
2007-05-31 15:48:00,79.493,79.529,79.493,79.499,139360000.0
2007-05-31 15:49:00,79.509,79.54,79.501,79.501,144510000.0
2007-05-31 15:50:00,79.509,79.539,79.506,79.513,121250000.0
2007-05-31 15:51:00,79.527,79.539,79.511,79.511,89980000.0
2007-05-31 15:52:00,79.523,79.548,79.517,79.548,80650000.0
2007-05-31 15:53:00,79.528,79.548,79.519,79.539,86920000.0
2007-05-31 15:54:00,79.525,79.534,79.518,79.525,20630000.0
2007-05-31 15:55:00,79.548,79.548,79.532,79.532,77980000.0
2007-05-31 15:56:00,79.541,79.541,79.505,79.505,81810000.0
2007-05-31 15:57:00,79.517,79.539,79.513,79.539,14720000.0
2007-05-31 15:58:00,79.518,79.538,79.512,79.512,13900000.0
2007-05-31 15:59:00,79.51,79.534,79.508,79.514,128070000.0
2007-05-31 16:00:00,79.544,79.567,79.525,79.552,131800000.0
2007-05-31 16:01:00,79.55,79.578,79.536,79.543,100820000.0
2007-05-31 16:02:00,79.55,79.58,79.545,79.573,93570000.0
2007-05-31 16:03:00,79.583,79.583,79.546,79.564,63900000.0
2007-05-31 16:04:00,79.574,79.581,79.554,79.554,93490000.0
2007-05-31 16:05:00,79.559,79.574,79.548,79.549,68840000.0
2007-05-31 16:06:00,79.542,79.585,79.542,79.543,144730000.0
2007-05-31 16:07:00,79.565,79.577,79.564,79.577,143750000.0
2007-05-31 16:08:00,79.571,79.578,79.571,79.576,134240000.0
2007-05-31 16:09:00,79.573,79.573,79.551,79.551,129160000.0
2007-05-31 16:10:00,79.544,79.586,79.544,79.583,143950000.0
2007-05-31 16:11:00,79.6,79.6,79.566,79.566,147650000.0
2007-05-31 16:12:00,79.596,79.609,79.58,79.603,123270000.0
2007-05-31 16:13:00,79.583,79.616,79.583,79.589,102370000.0
2007-05-31 16:14:00,79.618,79.632,79.592,79.632,79810000.0
2007-05-31 16:15:00,79.612,79.66,79.603,79.608,83580000.0
2007-05-31 16:16:00,79.635,79.637,79.605,79.637,14080000.0
2007-05-31 16:17:00,79.631,79.637,79.631,79.637,75820000.0
2007-05-31 16:18:00,79.647,79.665,79.615,79.665,86460000.0
2007-05-31 16:19:00,79.646,79.658,79.646,79.658,4920000.0
2007-05-31 16:20:00,79.648,79.674,79.626,79.643,78450000.0
2007-05-31 16:21:00,79.627,79.668,79.625,79.644,18030000.0
2007-05-31 16:22:00,79.673,79.673,79.626,79.64,95630000.0
2007-05-31 16:23:00,79.638,79.668,79.638,79.666,71060000.0
2007-05-31 16:24:00,79.629,79.648,79.617,79.617,86050000.0
2007-05-31 16:25:00,79.629,79.637,79.61,79.613,22000000.0
2007-05-31 16:26:00,79.604,79.646,79.597,79.613,84120000.0
2007-05-31 16:27:00,79.624,79.661,79.624,79.661,16180000.0
2007-05-31 16:28:00,79.654,79.654,79.609,79.612,80240000.0
2007-05-31 16:29:00,79.62,79.646,79.601,79.601,82080000.0
2007-05-31 16:30:00,79.624,79.625,79.606,79.606,13140000.0
2007-05-31 16:31:00,79.611,79.637,79.606,79.634,64760000.0
2007-05-31 16:32:00,79.622,79.641,79.617,79.641,107090000.0
2007-05-31 16:33:00,79.631,79.668,79.624,79.646,89320000.0
2007-05-31 16:34:00,79.653,79.653,79.624,79.653,130870000.0
2007-05-31 16:35:00,79.641,79.641,79.616,79.617,99180000.0
2007-05-31 16:36:00,79.666,79.67,79.661,79.661,130980000.0
2007-05-31 16:37:00,79.658,79.661,79.656,79.658,124930000.0
2007-05-31 16:38:00,79.641,79.641,79.611,79.628,119050000.0
2007-05-31 16:39:00,79.593,79.627,79.593,79.621,145980000.0
2007-05-31 16:40:00,79.632,79.634,79.608,79.632,148530000.0
2007-05-31 16:42:00,79.635,79.637,79.63,79.637,158210000.0
2007-05-31 16:43:00,79.61,79.623,79.594,79.594,119440000.0
2007-05-31 16:44:00,79.601,79.631,79.597,79.618,86830000.0
2007-05-31 16:45:00,79.58,79.608,79.579,79.605,68280000.0
2007-05-31 16:46:00,79.575,79.61,79.575,79.605,164300000.0
2007-05-31 16:47:00,79.613,79.613,79.572,79.572,177430000.0
2007-05-31 16:48:00,79.583,79.619,79.58,79.608,133700000.0
2007-05-31 16:49:00,79.591,79.591,79.557,79.557,108390000.0
2007-05-31 16:50:00,79.543,79.569,79.543,79.569,127260000.0
2007-05-31 16:51:00,79.579,79.579,79.543,79.57,120790000.0
2007-05-31 16:52:00,79.543,79.544,79.532,79.532,98970000.0
2007-05-31 16:53:00,79.566,79.577,79.533,79.577,86500000.0
2007-05-31 16:54:00,79.545,79.607,79.545,79.575,65820000.0
2007-05-31 16:55:00,79.568,79.591,79.565,79.571,96410000.0
2007-05-31 16:56:00,79.558,79.59,79.549,79.576,63440000.0
2007-05-31 16:57:00,79.552,79.572,79.537,79.57,154520000.0
2007-05-31 16:58:00,79.533,79.577,79.533,79.555,132970000.0
2007-05-31 16:59:00,79.582,79.582,79.526,79.564,137740000.0
2007-05-31 17:00:00,79.553,79.611,79.553,79.574,129290000.0
2007-05-31 17:01:00,79.579,79.59,79.547,79.583,137310000.0
2007-05-31 17:02:00,79.546,79.581,79.54,79.54,139450000.0
2007-05-31 17:03:00,79.576,79.58,79.574,79.578,123510000.0
2007-05-31 17:04:00,79.551,79.578,79.542,79.542,101920000.0
2007-05-31 17:05:00,79.571,79.571,79.539,79.571,75790000.0
2007-05-31 17:06:00,79.581,79.581,79.528,79.559,86810000.0
2007-05-31 17:07:00,79.545,79.545,79.506,79.509,17870000.0
2007-05-31 17:08:00,79.501,79.53,79.496,79.516,123330000.0
2007-05-31 17:09:00,79.477,79.497,79.457,79.464,102780000.0
2007-05-31 17:10:00,79.471,79.491,79.459,79.478,79040000.0
2007-05-31 17:11:00,79.508,79.509,79.459,79.468,82690000.0
2007-05-31 17:12:00,79.486,79.495,79.448,79.448,16000000.0
2007-05-31 17:13:00,79.449,79.449,79.433,79.433,135860000.0
2007-05-31 17:14:00,79.441,79.468,79.434,79.452,133960000.0
2007-05-31 17:15:00,79.452,79.489,79.452,79.464,128960000.0
2007-05-31 17:16:00,79.484,79.484,79.451,79.451,148710000.0
2007-05-31 17:17:00,79.471,79.471,79.438,79.445,140700000.0
2007-05-31 17:18:00,79.461,79.462,79.436,79.449,122710000.0
2007-05-31 17:19:00,79.478,79.495,79.456,79.495,109130000.0
2007-05-31 17:20:00,79.471,79.475,79.462,79.468,81810000.0
2007-05-31 17:21:00,79.496,79.503,79.458,79.458,80390000.0
2007-05-31 17:22:00,79.472,79.488,79.462,79.488,12290000.0
2007-05-31 17:23:00,79.506,79.513,79.485,79.485,90290000.0
2007-05-31 17:24:00,79.494,79.53,79.494,79.53,10690000.0
2007-05-31 17:25:00,79.485,79.507,79.482,79.482,138050000.0
2007-05-31 17:26:00,79.498,79.512,79.489,79.493,127420000.0
2007-05-31 17:27:00,79.483,79.513,79.483,79.492,144940000.0
2007-05-31 17:28:00,79.48,79.49,79.48,79.485,149800000.0
2007-05-31 17:29:00,79.473,79.486,79.46,79.472,127000000.0
2007-05-31 17:30:00,79.46,79.49,79.46,79.477,103740000.0
2007-05-31 17:31:00,79.493,79.516,79.493,79.516,75570000.0
2007-05-31 17:32:00,79.502,79.522,79.497,79.51,77380000.0
2007-05-31 17:33:00,79.487,79.518,79.487,79.518,7740000.0
2007-05-31 17:34:00,79.486,79.507,79.481,79.494,135930000.0
2007-05-31 17:35:00,79.523,79.523,79.492,79.492,148070000.0
2007-05-31 17:36:00,79.512,79.512,79.485,79.512,124640000.0
2007-05-31 17:37:00,79.484,79.523,79.484,79.523,134460000.0
2007-05-31 17:38:00,79.488,79.51,79.479,79.479,154690000.0
2007-05-31 17:39:00,79.485,79.504,79.473,79.504,123940000.0
2007-05-31 17:40:00,79.517,79.52,79.516,79.517,93590000.0
2007-05-31 17:41:00,79.525,79.525,79.504,79.504,82600000.0
2007-05-31 17:42:00,79.494,79.526,79.494,79.505,85090000.0
2007-05-31 17:43:00,79.5,79.504,79.5,79.504,6010000.0
2007-05-31 17:44:00,79.497,79.506,79.497,79.5,123380000.0
2007-05-31 17:45:00,79.507,79.523,79.499,79.523,98230000.0
2007-05-31 17:46:00,79.512,79.512,79.469,79.489,77190000.0
2007-05-31 17:47:00,79.472,79.491,79.468,79.468,87560000.0
2007-05-31 17:48:00,79.49,79.52,79.48,79.48,14160000.0
2007-05-31 17:49:00,79.46,79.484,79.46,79.484,110880000.0
2007-05-31 17:50:00,79.451,79.457,79.451,79.457,77740000.0
2007-05-31 17:51:00,79.478,79.479,79.473,79.473,80150000.0
2007-05-31 17:52:00,79.466,79.489,79.462,79.489,16150000.0
2007-05-31 17:53:00,79.459,79.494,79.459,79.466,140950000.0
2007-05-31 17:54:00,79.495,79.501,79.494,79.498,121900000.0
2007-05-31 17:55:00,79.479,79.503,79.479,79.495,102440000.0
2007-05-31 17:56:00,79.516,79.516,79.503,79.503,73140000.0
2007-05-31 17:57:00,79.501,79.501,79.468,79.468,88110000.0
2007-05-31 17:58:00,79.488,79.491,79.481,79.481,11850000.0
2007-05-31 17:59:00,79.468,79.476,79.467,79.467,152090000.0
2007-05-31 18:00:00,79.476,79.497,79.454,79.472,124820000.0
2007-05-31 18:01:00,79.474,79.487,79.462,79.487,101270000.0
2007-05-31 18:02:00,79.452,79.466,79.452,79.466,74130000.0
2007-05-31 18:03:00,79.458,79.468,79.45,79.461,80250000.0
2007-05-31 18:06:00,79.464,79.491,79.464,79.48,52250000.0
2007-05-31 18:07:00,79.468,79.475,79.468,79.47,41450000.0
2007-05-31 18:08:00,79.459,79.484,79.459,79.461,50160000.0
2007-05-31 18:09:00,79.473,79.494,79.473,79.494,60550000.0
2007-05-31 18:10:00,79.456,79.457,79.447,79.457,104770000.0
2007-05-31 18:11:00,79.472,79.494,79.472,79.478,83160000.0
2007-05-31 18:12:00,79.489,79.512,79.486,79.501,124610000.0
2007-05-31 18:13:00,79.47,79.476,79.468,79.468,94700000.0
2007-05-31 18:14:00,79.476,79.477,79.47,79.476,125560000.0
2007-05-31 18:15:00,79.506,79.513,79.492,79.513,111670000.0
2007-05-31 18:16:00,79.503,79.523,79.503,79.523,113550000.0
2007-05-31 18:18:00,79.487,79.514,79.481,79.481,124730000.0
2007-05-31 18:19:00,79.487,79.487,79.48,79.48,75800000.0
2007-05-31 18:21:00,79.491,79.512,79.487,79.511,105090000.0
2007-05-31 18:22:00,79.476,79.481,79.476,79.479,71670000.0
2007-05-31 18:23:00,79.487,79.487,79.478,79.485,66730000.0
2007-05-31 18:24:00,79.482,79.505,79.482,79.505,155220000.0
2007-05-31 18:25:00,79.519,79.52,79.514,79.517,149250000.0
2007-05-31 18:26:00,79.491,79.522,79.485,79.522,124510000.0
2007-05-31 18:27:00,79.514,79.523,79.493,79.513,99770000.0
2007-05-31 18:28:00,79.508,79.52,79.508,79.514,115530000.0
2007-05-31 18:29:00,79.52,79.52,79.496,79.513,124600000.0
2007-05-31 18:30:00,79.475,79.501,79.475,79.496,95780000.0
2007-05-31 18:31:00,79.519,79.519,79.514,79.518,84350000.0
2007-05-31 18:32:00,79.497,79.511,79.48,79.497,51770000.0
2007-05-31 18:33:00,79.499,79.499,79.496,79.498,83330000.0
2007-05-31 18:34:00,79.478,79.48,79.477,79.478,60530000.0
2007-05-31 18:36:00,79.511,79.511,79.488,79.499,132260000.0
2007-05-31 18:37:00,79.524,79.524,79.497,79.521,136260000.0
2007-05-31 18:38:00,79.491,79.518,79.491,79.516,116220000.0
2007-05-31 18:39:00,79.516,79.516,79.492,79.492,119730000.0
2007-05-31 18:40:00,79.5,79.522,79.494,79.513,137600000.0
2007-05-31 18:41:00,79.489,79.52,79.489,79.5,109180000.0
2007-05-31 18:42:00,79.524,79.529,79.52,79.525,99270000.0
2007-05-31 18:43:00,79.492,79.513,79.485,79.491,70170000.0
2007-05-31 18:45:00,79.527,79.527,79.522,79.522,7880000.0
2007-05-31 18:46:00,79.496,79.496,79.49,79.496,13560000.0
2007-05-31 18:47:00,79.525,79.525,79.497,79.499,42460000.0
2007-05-31 18:48:00,79.491,79.515,79.491,79.515,82420000.0
2007-05-31 18:51:00,79.482,79.518,79.482,79.517,98330000.0
2007-05-31 18:52:00,79.493,79.493,79.474,79.482,64190000.0
2007-05-31 18:53:00,79.468,79.47,79.467,79.469,99820000.0
2007-05-31 18:54:00,79.488,79.492,79.465,79.485,61300000.0
2007-05-31 18:55:00,79.474,79.51,79.47,79.51,57360000.0
2007-05-31 18:56:00,79.492,79.492,79.475,79.481,38860000.0
2007-05-31 18:57:00,79.513,79.521,79.486,79.491,45000000.0
2007-05-31 18:58:00,79.499,79.499,79.496,79.499,56600000.0
2007-05-31 19:00:00,79.534,79.534,79.503,79.503,75550000.0
2007-05-31 19:01:00,79.506,79.507,79.5,79.502,119940000.0
2007-05-31 19:02:00,79.506,79.507,79.498,79.498,83230000.0
2007-05-31 19:03:00,79.508,79.533,79.506,79.533,123900000.0
2007-05-31 19:04:00,79.507,79.519,79.492,79.5,116760000.0
2007-05-31 19:05:00,79.514,79.521,79.494,79.503,111820000.0
2007-05-31 19:06:00,79.491,79.529,79.491,79.521,134910000.0
2007-05-31 19:08:00,79.486,79.49,79.486,79.488,76890000.0
2007-05-31 19:09:00,79.515,79.515,79.484,79.491,136490000.0
2007-05-31 19:10:00,79.485,79.523,79.485,79.497,109320000.0
2007-05-31 19:11:00,79.503,79.509,79.5,79.507,81630000.0
2007-05-31 19:12:00,79.502,79.533,79.502,79.533,63120000.0
2007-05-31 19:13:00,79.506,79.508,79.501,79.503,143280000.0
2007-05-31 19:14:00,79.513,79.533,79.513,79.533,132770000.0
2007-05-31 19:15:00,79.545,79.547,79.539,79.539,116020000.0
2007-05-31 19:16:00,79.526,79.57,79.518,79.518,96850000.0
2007-05-31 19:17:00,79.518,79.53,79.516,79.516,103610000.0
2007-05-31 19:18:00,79.555,79.558,79.547,79.548,106900000.0
2007-05-31 19:19:00,79.54,79.54,79.519,79.52,94820000.0
2007-05-31 19:20:00,79.516,79.551,79.516,79.551,72850000.0
2007-05-31 19:21:00,79.511,79.539,79.511,79.518,54900000.0
2007-05-31 19:22:00,79.556,79.556,79.55,79.55,88810000.0
2007-05-31 19:23:00,79.511,79.538,79.511,79.537,51600000.0
2007-05-31 19:24:00,79.54,79.54,79.501,79.501,124160000.0
2007-05-31 19:25:00,79.503,79.519,79.485,79.485,123430000.0
2007-05-31 19:26:00,79.509,79.511,79.489,79.489,122170000.0
2007-05-31 19:27:00,79.498,79.523,79.493,79.523,115550000.0
2007-05-31 19:28:00,79.491,79.498,79.49,79.496,116640000.0
2007-05-31 19:29:00,79.512,79.54,79.512,79.53,123890000.0
2007-05-31 19:30:00,79.521,79.523,79.502,79.502,105460000.0
2007-05-31 19:31:00,79.507,79.51,79.506,79.507,87160000.0
2007-05-31 19:32:00,79.502,79.506,79.499,79.506,71920000.0
2007-05-31 19:33:00,79.504,79.53,79.504,79.507,72270000.0
2007-05-31 19:34:00,79.499,79.502,79.499,79.502,6230000.0
2007-05-31 19:35:00,79.535,79.543,79.517,79.521,98800000.0
2007-05-31 19:36:00,79.514,79.524,79.498,79.498,116230000.0
2007-05-31 19:37:00,79.502,79.506,79.498,79.503,123290000.0
2007-05-31 19:38:00,79.5,79.505,79.499,79.5,77140000.0
2007-05-31 19:39:00,79.493,79.52,79.493,79.502,93090000.0
2007-05-31 19:41:00,79.495,79.522,79.495,79.522,76690000.0
2007-05-31 19:42:00,79.538,79.54,79.537,79.538,42920000.0
2007-05-31 19:43:00,79.504,79.506,79.495,79.495,97840000.0
2007-05-31 19:44:00,79.505,79.52,79.497,79.52,107040000.0
2007-05-31 19:45:00,79.544,79.548,79.54,79.54,108890000.0
2007-05-31 19:48:00,79.515,79.541,79.515,79.536,111140000.0
2007-05-31 19:49:00,79.518,79.536,79.515,79.535,89710000.0
2007-05-31 19:50:00,79.544,79.545,79.531,79.539,84120000.0
2007-05-31 19:51:00,79.529,79.547,79.529,79.547,62130000.0
2007-05-31 19:52:00,79.5,79.503,79.491,79.491,67830000.0
2007-05-31 19:53:00,79.498,79.504,79.491,79.491,92240000.0
2007-05-31 19:54:00,79.506,79.53,79.496,79.496,67140000.0
2007-05-31 19:55:00,79.5,79.508,79.488,79.489,104860000.0
2007-05-31 19:57:00,79.53,79.533,79.529,79.531,97530000.0
2007-05-31 20:00:00,79.506,79.533,79.503,79.506,31390000.0
2007-05-31 20:01:00,79.534,79.534,79.503,79.534,25020000.0
2007-05-31 20:02:00,79.503,79.531,79.503,79.531,92480000.0
2007-05-31 20:03:00,79.515,79.53,79.509,79.509,105890000.0
2007-05-31 20:04:00,79.516,79.518,79.514,79.517,89320000.0
2007-05-31 20:05:00,79.507,79.541,79.507,79.541,90720000.0
2007-05-31 20:06:00,79.534,79.555,79.518,79.518,9210000.0
2007-05-31 20:07:00,79.517,79.524,79.514,79.519,91830000.0
2007-05-31 20:08:00,79.511,79.521,79.508,79.508,95670000.0
2007-05-31 20:09:00,79.538,79.545,79.538,79.542,90870000.0
2007-05-31 20:11:00,79.513,79.522,79.494,79.494,102130000.0
2007-05-31 20:12:00,79.503,79.524,79.503,79.52,99410000.0
2007-05-31 20:13:00,79.49,79.505,79.488,79.505,54000000.0
2007-05-31 20:14:00,79.499,79.511,79.496,79.499,114920000.0
2007-05-31 20:15:00,79.493,79.522,79.493,79.522,94180000.0
2007-05-31 20:16:00,79.506,79.509,79.504,79.506,112070000.0
2007-05-31 20:17:00,79.514,79.515,79.507,79.507,102930000.0
2007-05-31 20:18:00,79.52,79.54,79.51,79.54,94100000.0
2007-05-31 20:19:00,79.518,79.538,79.515,79.52,61310000.0
2007-05-31 20:20:00,79.551,79.579,79.551,79.579,54870000.0
2007-05-31 20:21:00,79.587,79.588,79.585,79.587,78580000.0
2007-05-31 20:22:00,79.554,79.583,79.554,79.575,60950000.0
2007-05-31 20:23:00,79.556,79.578,79.543,79.568,93300000.0
2007-05-31 20:24:00,79.569,79.579,79.546,79.566,51050000.0
2007-05-31 20:26:00,79.553,79.573,79.553,79.573,120060000.0
2007-05-31 20:27:00,79.537,79.564,79.537,79.564,90500000.0
2007-05-31 20:30:00,79.563,79.563,79.561,79.561,4500000.0
2007-05-31 20:31:00,79.53,79.551,79.524,79.529,150740000.0
2007-05-31 20:33:00,79.524,79.56,79.524,79.56,154990000.0
2007-05-31 20:35:00,79.56,79.567,79.56,79.567,90740000.0
2007-05-31 20:36:00,79.564,79.564,79.536,79.553,107480000.0
2007-05-31 20:37:00,79.54,79.555,79.524,79.552,48860000.0
2007-05-31 20:38:00,79.539,79.557,79.535,79.542,113530000.0
2007-05-31 20:39:00,79.558,79.588,79.555,79.561,70620000.0
2007-05-31 20:40:00,79.55,79.575,79.55,79.575,66110000.0
2007-05-31 20:41:00,79.558,79.581,79.553,79.575,60850000.0
2007-05-31 20:42:00,79.588,79.588,79.571,79.577,102980000.0
2007-05-31 20:43:00,79.532,79.569,79.532,79.565,124790000.0
2007-05-31 20:44:00,79.559,79.568,79.559,79.565,163830000.0
2007-05-31 20:45:00,79.57,79.57,79.545,79.562,80660000.0
2007-05-31 20:46:00,79.529,79.559,79.529,79.559,99750000.0
2007-05-31 20:47:00,79.528,79.561,79.522,79.522,110790000.0
2007-05-31 20:48:00,79.545,79.548,79.537,79.537,109960000.0
2007-05-31 20:49:00,79.508,79.527,79.508,79.527,130340000.0
2007-05-31 20:50:00,79.539,79.547,79.52,79.547,81170000.0
2007-05-31 20:51:00,79.565,79.565,79.523,79.525,9580000.0
2007-05-31 20:52:00,79.522,79.55,79.522,79.546,16340000.0
2007-05-31 20:53:00,79.516,79.544,79.516,79.544,126880000.0
2007-05-31 20:54:00,79.531,79.557,79.522,79.532,193640000.0
2007-05-31 20:55:00,79.559,79.566,79.533,79.561,121020000.0
2007-05-31 20:56:00,79.529,79.553,79.529,79.553,85950000.0
2007-05-31 20:57:00,79.525,79.56,79.525,79.56,95470000.0
2007-05-31 20:58:00,79.588,79.59,79.582,79.588,102870000.0
2007-05-31 20:59:00,79.54,79.567,79.531,79.539,96280000.0
2007-05-31 21:00:00,79.529,79.53,79.491,79.504,13600000.0
2007-05-31 21:01:00,79.49,79.5,79.488,79.492,141800000.0
2007-05-31 21:02:00,79.504,79.506,79.5,79.501,110480000.0
2007-05-31 21:03:00,79.51,79.517,79.494,79.494,162710000.0
2007-05-31 21:04:00,79.482,79.493,79.48,79.48,116280000.0
2007-05-31 21:06:00,79.504,79.53,79.504,79.515,15630000.0
2007-05-31 21:07:00,79.5,79.507,79.497,79.497,150580000.0
2007-05-31 21:12:00,79.526,79.53,79.524,79.526,81840000.0
2007-05-31 21:15:00,79.491,79.521,79.491,79.491,86780000.0
2007-05-31 21:18:00,79.5,79.518,79.5,79.512,149740000.0
2007-05-31 21:21:00,79.496,79.498,79.492,79.497,11490000.0
2007-05-31 21:22:00,79.491,79.498,79.491,79.496,22160000.0
2007-05-31 21:24:00,79.489,79.525,79.489,79.49,146890000.0
2007-05-31 21:26:00,79.476,79.48,79.475,79.478,97480000.0
2007-05-31 21:27:00,79.492,79.497,79.485,79.485,9020000.0
2007-05-31 21:28:00,79.467,79.467,79.467,79.467,1690000.0
2007-05-31 21:29:00,79.478,79.479,79.476,79.478,100750000.0
2007-05-31 21:30:00,79.473,79.492,79.473,79.485,74530000.0
2007-05-31 21:31:00,79.479,79.485,79.479,79.485,100490000.0
2007-05-31 21:32:00,79.476,79.487,79.47,79.47,110980000.0
2007-05-31 21:33:00,79.51,79.517,79.508,79.516,79590000.0
2007-05-31 21:35:00,79.487,79.489,79.486,79.488,54100000.0
2007-05-31 21:36:00,79.485,79.504,79.485,79.504,8460000.0
2007-05-31 21:39:00,79.515,79.52,79.515,79.517,126120000.0
2007-05-31 21:40:00,79.487,79.494,79.48,79.493,135780000.0
2007-05-31 21:42:00,79.528,79.532,79.526,79.529,111640000.0
2007-05-31 21:45:00,79.536,79.536,79.528,79.529,77360000.0
2007-05-31 21:48:00,79.527,79.527,79.521,79.521,88690000.0
2007-05-31 21:50:00,79.507,79.507,79.499,79.499,68440000.0
2007-05-31 21:51:00,79.508,79.528,79.506,79.512,125660000.0
2007-05-31 21:54:00,79.469,79.47,79.466,79.468,107860000.0
2007-05-31 21:56:00,79.517,79.517,79.508,79.508,88150000.0
2007-05-31 21:57:00,79.537,79.543,79.535,79.537,84710000.0
2007-05-31 22:00:00,79.542,79.542,79.536,79.536,6570000.0
2007-05-31 22:01:00,79.494,79.505,79.493,79.501,102940000.0
2007-05-31 22:03:00,79.548,79.551,79.545,79.545,146270000.0
2007-05-31 22:06:00,79.535,79.54,79.529,79.529,106820000.0
2007-05-31 22:09:00,79.547,79.548,79.541,79.541,90550000.0
2007-05-31 22:11:00,79.495,79.505,79.494,79.496,99590000.0
2007-05-31 22:12:00,79.51,79.548,79.51,79.542,15510000.0
2007-05-31 22:14:00,79.526,79.527,79.521,79.527,52210000.0
2007-05-31 22:15:00,79.554,79.554,79.524,79.524,33240000.0
2007-05-31 22:17:00,79.511,79.518,79.51,79.518,84360000.0
2007-05-31 22:18:00,79.548,79.55,79.547,79.549,61440000.0
2007-05-31 22:21:00,79.546,79.547,79.54,79.54,55360000.0
2007-05-31 22:22:00,79.544,79.545,79.53,79.545,76500000.0
2007-05-31 22:24:00,79.543,79.563,79.543,79.549,59910000.0
2007-05-31 22:27:00,79.581,79.581,79.54,79.54,147480000.0
2007-05-31 22:30:00,79.546,79.546,79.536,79.536,148160000.0
2007-05-31 22:32:00,79.549,79.55,79.547,79.548,93660000.0
2007-05-31 22:33:00,79.55,79.566,79.55,79.553,10910000.0
2007-05-31 22:36:00,79.585,79.587,79.577,79.577,147630000.0
2007-05-31 22:39:00,79.542,79.56,79.542,79.549,31870000.0
2007-05-31 22:40:00,79.541,79.548,79.539,79.548,43360000.0
2007-05-31 22:41:00,79.558,79.56,79.557,79.558,46740000.0
2007-05-31 22:42:00,79.579,79.579,79.577,79.578,11310000.0
2007-05-31 22:43:00,79.567,79.568,79.56,79.56,57190000.0
2007-05-31 22:45:00,79.597,79.597,79.591,79.591,38530000.0
2007-05-31 22:46:00,79.571,79.572,79.563,79.569,18680000.0
2007-05-31 22:47:00,79.558,79.566,79.558,79.561,56020000.0
2007-05-31 22:48:00,79.559,79.568,79.559,79.568,4350000.0
2007-05-31 22:49:00,79.566,79.566,79.566,79.566,1320000.0
2007-05-31 22:50:00,79.558,79.565,79.558,79.56,46910000.0
2007-05-31 22:51:00,79.589,79.589,79.589,79.589,2100000.0
2007-05-31 22:52:00,79.554,79.561,79.554,79.559,9990000.0
2007-05-31 22:53:00,79.568,79.57,79.567,79.569,109270000.0
2007-05-31 22:54:00,79.607,79.607,79.567,79.567,6580000.0
2007-05-31 22:55:00,79.566,79.566,79.566,79.566,3420000.0
2007-05-31 22:57:00,79.596,79.601,79.595,79.595,154530000.0
2007-05-31 22:59:00,79.561,79.571,79.561,79.567,43410000.0
2007-05-31 23:00:00,79.593,79.593,79.567,79.567,17270000.0
2007-05-31 23:03:00,79.597,79.597,79.59,79.59,37010000.0
2007-05-31 23:04:00,79.576,79.584,79.574,79.584,11640000.0
2007-05-31 23:06:00,79.603,79.603,79.57,79.57,149060000.0
2007-05-31 23:09:00,79.578,79.589,79.57,79.57,85120000.0
2007-05-31 23:10:00,79.573,79.575,79.568,79.574,45180000.0
2007-05-31 23:12:00,79.57,79.594,79.57,79.594,17410000.0
2007-05-31 23:13:00,79.575,79.576,79.57,79.57,41780000.0
2007-05-31 23:14:00,79.577,79.577,79.57,79.571,97880000.0
2007-05-31 23:15:00,79.617,79.617,79.61,79.61,58290000.0
2007-05-31 23:17:00,79.576,79.577,79.569,79.569,119290000.0
2007-05-31 23:18:00,79.586,79.589,79.582,79.582,85060000.0
2007-05-31 23:19:00,79.571,79.577,79.569,79.569,44530000.0
2007-05-31 23:20:00,79.576,79.577,79.569,79.577,39090000.0
2007-05-31 23:21:00,79.575,79.589,79.575,79.575,10890000.0
2007-05-31 23:22:00,79.577,79.577,79.57,79.577,14880000.0
2007-05-31 23:24:00,79.603,79.603,79.565,79.569,70830000.0
2007-05-31 23:25:00,79.56,79.56,79.556,79.556,71100000.0
2007-05-31 23:27:00,79.566,79.581,79.566,79.576,95190000.0
2007-05-31 23:28:00,79.557,79.566,79.557,79.564,66250000.0
2007-05-31 23:30:00,79.557,79.571,79.544,79.562,75290000.0
2007-05-31 23:31:00,79.558,79.56,79.556,79.559,122060000.0
2007-05-31 23:33:00,79.588,79.591,79.587,79.588,80030000.0
2007-05-31 23:34:00,79.568,79.568,79.568,79.568,3950000.0
2007-05-31 23:35:00,79.559,79.565,79.559,79.564,78090000.0
2007-05-31 23:36:00,79.604,79.61,79.598,79.598,83340000.0
2007-05-31 23:39:00,79.597,79.6,79.596,79.599,90940000.0
2007-05-31 23:40:00,79.557,79.558,79.557,79.557,62250000.0
2007-05-31 23:41:00,79.551,79.568,79.551,79.568,83680000.0
2007-05-31 23:42:00,79.563,79.593,79.563,79.585,63680000.0
2007-05-31 23:43:00,79.575,79.578,79.57,79.57,53240000.0
2007-05-31 23:44:00,79.56,79.566,79.56,79.566,92810000.0
2007-05-31 23:45:00,79.567,79.599,79.567,79.595,75080000.0
2007-05-31 23:46:00,79.56,79.567,79.56,79.561,84360000.0
2007-05-31 23:47:00,79.566,79.568,79.56,79.56,84510000.0
2007-05-31 23:48:00,79.574,79.584,79.569,79.572,13760000.0
2007-05-31 23:49:00,79.577,79.579,79.571,79.571,91390000.0
2007-05-31 23:51:00,79.607,79.61,79.607,79.607,71940000.0
2007-05-31 23:53:00,79.576,79.579,79.57,79.579,70930000.0
2007-05-31 23:54:00,79.572,79.594,79.572,79.594,20110000.0
2007-05-31 23:57:00,79.588,79.591,79.585,79.585,152000000.0
2007-05-31 23:59:00,79.559,79.561,79.554,79.557,133770000.0
2007-06-01 00:00:00,79.567,79.589,79.564,79.586,41620000.0
2007-06-01 00:01:00,79.551,79.563,79.551,79.563,63080000.0
2007-06-01 00:02:00,79.557,79.559,79.553,79.557,74560000.0
2007-06-01 00:03:00,79.57,79.582,79.554,79.554,103600000.0
2007-06-01 00:06:00,79.588,79.588,79.58,79.58,44280000.0
2007-06-01 00:09:00,79.579,79.579,79.576,79.576,33840000.0
2007-06-01 00:12:00,79.576,79.581,79.575,79.575,155870000.0
2007-06-01 00:15:00,79.587,79.587,79.58,79.58,104270000.0
2007-06-01 00:18:00,79.578,79.579,79.578,79.578,74580000.0
2007-06-01 00:20:00,79.54,79.548,79.54,79.548,39830000.0
2007-06-01 00:21:00,79.569,79.569,79.568,79.568,39990000.0
2007-06-01 00:23:00,79.561,79.566,79.56,79.56,83650000.0
2007-06-01 00:24:00,79.569,79.581,79.565,79.569,35210000.0
2007-06-01 00:27:00,79.598,79.599,79.597,79.599,66300000.0
2007-06-01 00:30:00,79.586,79.586,79.579,79.579,160120000.0
2007-06-01 00:33:00,79.599,79.6,79.597,79.598,125490000.0
2007-06-01 00:36:00,79.581,79.609,79.581,79.602,39800000.0
2007-06-01 00:37:00,79.566,79.576,79.566,79.576,28580000.0
2007-06-01 00:38:00,79.571,79.578,79.569,79.569,51950000.0
2007-06-01 00:39:00,79.578,79.583,79.573,79.573,31700000.0
2007-06-01 00:42:00,79.599,79.6,79.596,79.598,73980000.0
2007-06-01 00:45:00,79.604,79.606,79.6,79.602,85280000.0
2007-06-01 00:48:00,79.609,79.61,79.604,79.607,149450000.0
2007-06-01 00:51:00,79.588,79.589,79.587,79.589,58930000.0
2007-06-01 00:54:00,79.597,79.597,79.597,79.597,1730000.0
2007-06-01 00:55:00,79.578,79.58,79.571,79.577,64080000.0
2007-06-01 00:56:00,79.569,79.577,79.569,79.576,56340000.0
2007-06-01 00:57:00,79.572,79.601,79.572,79.572,56870000.0
2007-06-01 00:59:00,79.558,79.561,79.557,79.558,96920000.0
2007-06-01 01:00:00,79.571,79.6,79.571,79.592,83770000.0
2007-06-01 01:01:00,79.559,79.568,79.559,79.56,95400000.0
2007-06-01 01:03:00,79.599,79.6,79.596,79.598,57860000.0
2007-06-01 01:05:00,79.566,79.566,79.559,79.559,56060000.0
2007-06-01 01:06:00,79.605,79.607,79.599,79.601,48530000.0
2007-06-01 01:08:00,79.568,79.569,79.566,79.568,58820000.0
2007-06-01 01:09:00,79.576,79.576,79.562,79.562,64340000.0
2007-06-01 01:10:00,79.551,79.557,79.549,79.549,61930000.0
2007-06-01 01:12:00,79.558,79.564,79.553,79.553,60090000.0
2007-06-01 01:15:00,79.57,79.57,79.554,79.554,3190000.0
2007-06-01 01:16:00,79.547,79.547,79.538,79.538,92850000.0
2007-06-01 01:17:00,79.541,79.546,79.541,79.545,79600000.0
2007-06-01 01:18:00,79.544,79.565,79.544,79.565,56750000.0
2007-06-01 01:21:00,79.564,79.564,79.545,79.55,46690000.0
2007-06-01 01:22:00,79.476,79.476,79.476,79.476,1500000.0
2007-06-01 01:23:00,79.528,79.529,79.527,79.527,43090000.0
2007-06-01 01:24:00,79.558,79.558,79.558,79.558,2070000.0
2007-06-01 01:25:00,79.539,79.54,79.534,79.538,88030000.0
2007-06-01 01:27:00,79.532,79.544,79.532,79.532,111450000.0
2007-06-01 01:28:00,79.538,79.538,79.527,79.527,69310000.0
2007-06-01 01:29:00,79.536,79.537,79.527,79.527,99850000.0
2007-06-01 01:30:00,79.543,79.551,79.537,79.546,21100000.0
2007-06-01 01:32:00,79.547,79.549,79.544,79.546,124900000.0
2007-06-01 01:33:00,79.556,79.573,79.552,79.573,111920000.0
2007-06-01 01:36:00,79.584,79.588,79.577,79.577,155870000.0
2007-06-01 01:38:00,79.558,79.558,79.549,79.556,65160000.0
2007-06-01 01:39:00,79.556,79.568,79.553,79.553,10520000.0
2007-06-01 01:42:00,79.579,79.582,79.567,79.567,101530000.0
2007-06-01 01:43:00,79.548,79.561,79.548,79.554,99940000.0
2007-06-01 01:45:00,79.551,79.581,79.551,79.559,153270000.0
2007-06-01 01:47:00,79.55,79.557,79.549,79.549,63250000.0
2007-06-01 01:48:00,79.558,79.569,79.503,79.536,93960000.0
2007-06-01 01:49:00,79.53,79.538,79.529,79.529,61480000.0
2007-06-01 01:50:00,79.536,79.537,79.517,79.517,143500000.0
2007-06-01 01:51:00,79.524,79.527,79.518,79.521,138640000.0
2007-06-01 01:53:00,79.526,79.531,79.525,79.528,133000000.0
2007-06-01 01:54:00,79.523,79.556,79.523,79.556,145350000.0
2007-06-01 01:55:00,79.524,79.527,79.515,79.515,151100000.0
2007-06-01 01:57:00,79.558,79.56,79.556,79.558,106580000.0
2007-06-01 01:58:00,79.54,79.541,79.536,79.538,83620000.0
2007-06-01 02:00:00,79.55,79.55,79.524,79.524,10550000.0
2007-06-01 02:01:00,79.525,79.527,79.517,79.517,157570000.0
2007-06-01 02:02:00,79.507,79.516,79.507,79.516,120120000.0
2007-06-01 02:03:00,79.544,79.544,79.515,79.515,101920000.0
2007-06-01 02:04:00,79.523,79.534,79.523,79.529,80260000.0
2007-06-01 02:06:00,79.563,79.563,79.557,79.557,7130000.0
2007-06-01 02:07:00,79.538,79.538,79.53,79.53,81580000.0
2007-06-01 02:08:00,79.536,79.536,79.521,79.523,86630000.0
2007-06-01 02:09:00,79.584,79.584,79.528,79.528,9570000.0
2007-06-01 02:10:00,79.525,79.525,79.523,79.523,9010000.0
2007-06-01 02:11:00,79.525,79.531,79.524,79.529,132200000.0
2007-06-01 02:12:00,79.524,79.549,79.524,79.544,143520000.0
2007-06-01 02:14:00,79.527,79.537,79.527,79.536,132120000.0
2007-06-01 02:15:00,79.527,79.551,79.52,79.545,101560000.0
2007-06-01 02:18:00,79.574,79.576,79.569,79.569,10510000.0
2007-06-01 02:19:00,79.528,79.528,79.519,79.52,80810000.0
2007-06-01 02:20:00,79.532,79.54,79.53,79.532,86860000.0
2007-06-01 02:21:00,79.587,79.587,79.58,79.58,7320000.0
2007-06-01 02:24:00,79.573,79.573,79.542,79.542,98330000.0
2007-06-01 02:25:00,79.547,79.547,79.538,79.545,73080000.0
2007-06-01 02:26:00,79.541,79.547,79.541,79.542,91580000.0
2007-06-01 02:27:00,79.545,79.573,79.545,79.568,19890000.0
2007-06-01 02:29:00,79.546,79.548,79.535,79.536,149530000.0
2007-06-01 02:30:00,79.572,79.572,79.554,79.554,143270000.0
2007-06-01 02:32:00,79.557,79.561,79.554,79.558,133630000.0
2007-06-01 02:33:00,79.572,79.589,79.565,79.584,144040000.0
2007-06-01 02:34:00,79.566,79.571,79.565,79.565,140700000.0
2007-06-01 02:35:00,79.574,79.58,79.569,79.57,121470000.0
2007-06-01 02:36:00,79.583,79.606,79.569,79.589,101650000.0
2007-06-01 02:37:00,79.578,79.578,79.57,79.571,77260000.0
2007-06-01 02:38:00,79.577,79.577,79.569,79.571,88190000.0
2007-06-01 02:39:00,79.577,79.59,79.562,79.571,21300000.0
2007-06-01 02:40:00,79.573,79.573,79.568,79.568,11070000.0
2007-06-01 02:41:00,79.575,79.575,79.555,79.555,84540000.0
2007-06-01 02:42:00,79.603,79.604,79.603,79.604,4690000.0
2007-06-01 02:45:00,79.581,79.596,79.558,79.558,18060000.0
2007-06-01 02:46:00,79.565,79.565,79.545,79.545,9190000.0
2007-06-01 02:47:00,79.532,79.554,79.521,79.554,79470000.0
2007-06-01 02:48:00,79.574,79.596,79.566,79.567,89680000.0
2007-06-01 02:49:00,79.553,79.553,79.543,79.547,13700000.0
2007-06-01 02:51:00,79.556,79.59,79.554,79.588,21580000.0
2007-06-01 02:52:00,79.557,79.56,79.557,79.558,113920000.0
2007-06-01 02:54:00,79.597,79.597,79.583,79.583,89350000.0
2007-06-01 02:55:00,79.565,79.57,79.565,79.57,13510000.0
2007-06-01 02:56:00,79.566,79.566,79.554,79.554,158740000.0
2007-06-01 02:57:00,79.594,79.595,79.588,79.59,153000000.0
2007-06-01 02:58:00,79.567,79.567,79.555,79.555,144290000.0
2007-06-01 02:59:00,79.565,79.569,79.558,79.56,128660000.0
2007-06-01 03:00:00,79.573,79.61,79.573,79.604,150870000.0
2007-06-01 03:01:00,79.59,79.609,79.581,79.609,148430000.0
2007-06-01 03:02:00,79.594,79.601,79.59,79.591,122720000.0
2007-06-01 03:03:00,79.601,79.628,79.597,79.599,105760000.0
2007-06-01 03:04:00,79.592,79.598,79.591,79.598,84520000.0
2007-06-01 03:05:00,79.635,79.635,79.616,79.616,95130000.0
2007-06-01 03:06:00,79.624,79.624,79.613,79.613,7740000.0
2007-06-01 03:07:00,79.589,79.591,79.586,79.587,148740000.0
2007-06-01 03:08:00,79.593,79.596,79.582,79.594,155240000.0
2007-06-01 03:09:00,79.614,79.616,79.609,79.61,135210000.0
2007-06-01 03:10:00,79.565,79.592,79.521,79.592,105030000.0
2007-06-01 03:11:00,79.59,79.593,79.581,79.581,81170000.0
2007-06-01 03:12:00,79.615,79.615,79.604,79.604,82050000.0
2007-06-01 03:14:00,79.574,79.595,79.574,79.595,84140000.0
2007-06-01 03:15:00,79.568,79.591,79.558,79.558,94230000.0
2007-06-01 03:16:00,79.579,79.579,79.548,79.572,24250000.0
2007-06-01 03:17:00,79.531,79.552,79.531,79.536,92840000.0
2007-06-01 03:18:00,79.557,79.557,79.523,79.527,12200000.0
2007-06-01 03:19:00,79.518,79.525,79.518,79.525,4880000.0
2007-06-01 03:21:00,79.552,79.567,79.536,79.536,23510000.0
2007-06-01 03:22:00,79.572,79.572,79.529,79.529,156370000.0
2007-06-01 03:23:00,79.533,79.539,79.53,79.53,131210000.0
2007-06-01 03:24:00,79.577,79.577,79.569,79.569,102350000.0
2007-06-01 03:25:00,79.538,79.538,79.53,79.53,82660000.0
2007-06-01 03:26:00,79.56,79.578,79.537,79.537,88920000.0
2007-06-01 03:27:00,79.563,79.579,79.551,79.551,11820000.0
2007-06-01 03:28:00,79.552,79.571,79.544,79.571,104520000.0
2007-06-01 03:29:00,79.56,79.561,79.557,79.559,83300000.0
2007-06-01 03:30:00,79.565,79.565,79.517,79.548,90800000.0
2007-06-01 03:31:00,79.566,79.566,79.559,79.56,7320000.0
2007-06-01 03:32:00,79.543,79.561,79.53,79.535,81230000.0
2007-06-01 03:33:00,79.576,79.576,79.568,79.568,9200000.0
2007-06-01 03:34:00,79.56,79.562,79.557,79.558,74400000.0
2007-06-01 03:35:00,79.572,79.572,79.539,79.551,90400000.0
2007-06-01 03:36:00,79.577,79.577,79.569,79.571,7320000.0
2007-06-01 03:38:00,79.541,79.569,79.534,79.569,88390000.0
2007-06-01 03:39:00,79.573,79.585,79.573,79.58,15950000.0
2007-06-01 03:41:00,79.553,79.568,79.545,79.559,88100000.0
2007-06-01 03:42:00,79.554,79.579,79.554,79.554,19530000.0
2007-06-01 03:43:00,79.535,79.58,79.533,79.533,107210000.0
2007-06-01 03:45:00,79.566,79.566,79.528,79.528,91110000.0
2007-06-01 03:46:00,79.545,79.574,79.545,79.574,8820000.0
2007-06-01 03:47:00,79.547,79.573,79.547,79.55,126880000.0
2007-06-01 03:48:00,79.563,79.582,79.563,79.575,106680000.0
2007-06-01 03:49:00,79.556,79.582,79.554,79.554,82750000.0
2007-06-01 03:50:00,79.577,79.581,79.565,79.581,91790000.0
2007-06-01 03:51:00,79.56,79.591,79.56,79.585,16890000.0
2007-06-01 03:53:00,79.561,79.567,79.555,79.555,87700000.0
2007-06-01 03:54:00,79.56,79.589,79.56,79.588,14910000.0
2007-06-01 03:55:00,79.569,79.569,79.569,79.569,2440000.0
2007-06-01 03:56:00,79.561,79.567,79.555,79.555,84030000.0
2007-06-01 03:57:00,79.579,79.592,79.564,79.569,18990000.0
2007-06-01 03:58:00,79.558,79.558,79.558,79.558,5070000.0
2007-06-01 03:59:00,79.565,79.565,79.554,79.554,88360000.0
2007-06-01 04:00:00,79.581,79.617,79.581,79.617,15800000.0
2007-06-01 04:01:00,79.594,79.598,79.59,79.591,101760000.0
2007-06-01 04:02:00,79.597,79.597,79.586,79.595,91400000.0
2007-06-01 04:03:00,79.607,79.61,79.599,79.599,70690000.0
2007-06-01 04:04:00,79.562,79.592,79.562,79.586,93980000.0
2007-06-01 04:06:00,79.598,79.599,79.586,79.586,137500000.0
2007-06-01 04:07:00,79.593,79.597,79.59,79.593,136180000.0
2007-06-01 04:09:00,79.561,79.599,79.561,79.586,142670000.0
2007-06-01 04:11:00,79.564,79.568,79.557,79.557,144950000.0
2007-06-01 04:12:00,79.595,79.61,79.579,79.582,131100000.0
2007-06-01 04:13:00,79.571,79.579,79.569,79.569,103940000.0
2007-06-01 04:14:00,79.564,79.584,79.564,79.584,84250000.0
2007-06-01 04:15:00,79.572,79.59,79.566,79.581,83450000.0
2007-06-01 04:16:00,79.563,79.568,79.559,79.564,17680000.0
2007-06-01 04:17:00,79.561,79.569,79.56,79.563,85500000.0
2007-06-01 04:18:00,79.604,79.612,79.604,79.608,10550000.0
2007-06-01 04:19:00,79.565,79.593,79.565,79.593,77850000.0
2007-06-01 04:21:00,79.562,79.597,79.562,79.59,148600000.0
2007-06-01 04:24:00,79.594,79.594,79.562,79.566,11300000.0
2007-06-01 04:25:00,79.562,79.583,79.562,79.582,157260000.0
2007-06-01 04:27:00,79.56,79.602,79.56,79.594,94630000.0
2007-06-01 04:28:00,79.588,79.59,79.587,79.589,72080000.0
2007-06-01 04:29:00,79.599,79.603,79.593,79.594,149620000.0
2007-06-01 04:30:00,79.586,79.596,79.586,79.59,141880000.0
2007-06-01 04:31:00,79.559,79.56,79.555,79.555,145970000.0
2007-06-01 04:32:00,79.569,79.603,79.569,79.603,125980000.0
2007-06-01 04:33:00,79.604,79.625,79.604,79.615,139120000.0
2007-06-01 04:35:00,79.604,79.609,79.599,79.601,129740000.0
2007-06-01 04:36:00,79.617,79.618,79.61,79.611,104000000.0
2007-06-01 04:37:00,79.607,79.607,79.6,79.601,88310000.0
2007-06-01 04:38:00,79.608,79.61,79.603,79.603,85520000.0
2007-06-01 04:39:00,79.602,79.613,79.602,79.61,16220000.0
2007-06-01 04:40:00,79.609,79.609,79.601,79.601,80990000.0
2007-06-01 04:42:00,79.605,79.611,79.604,79.608,18240000.0
2007-06-01 04:43:00,79.605,79.605,79.574,79.582,83070000.0
2007-06-01 04:44:00,79.613,79.613,79.587,79.587,90870000.0
2007-06-01 04:45:00,79.607,79.625,79.601,79.619,21020000.0
2007-06-01 04:46:00,79.581,79.6,79.581,79.597,84070000.0
2007-06-01 04:48:00,79.622,79.622,79.596,79.613,12470000.0
2007-06-01 04:49:00,79.59,79.629,79.587,79.605,146350000.0
2007-06-01 04:51:00,79.656,79.656,79.643,79.643,89310000.0
2007-06-01 04:52:00,79.62,79.62,79.619,79.619,4690000.0
2007-06-01 04:54:00,79.612,79.635,79.612,79.621,92420000.0
2007-06-01 04:55:00,79.632,79.635,79.632,79.635,4170000.0
2007-06-01 04:56:00,79.62,79.634,79.612,79.634,87130000.0
2007-06-01 04:57:00,79.632,79.646,79.632,79.633,91280000.0
2007-06-01 04:58:00,79.61,79.627,79.61,79.622,14260000.0
2007-06-01 05:00:00,79.636,79.636,79.626,79.626,153430000.0
2007-06-01 05:03:00,79.653,79.657,79.646,79.646,148300000.0
2007-06-01 05:06:00,79.634,79.639,79.626,79.626,153830000.0
2007-06-01 05:09:00,79.642,79.642,79.604,79.613,89330000.0
2007-06-01 05:12:00,79.676,79.676,79.665,79.665,90080000.0
2007-06-01 05:14:00,79.625,79.631,79.624,79.628,126210000.0
2007-06-01 05:15:00,79.621,79.668,79.605,79.605,100990000.0
2007-06-01 05:16:00,79.615,79.634,79.615,79.634,80190000.0
2007-06-01 05:18:00,79.632,79.636,79.596,79.602,16510000.0
2007-06-01 05:19:00,79.602,79.615,79.591,79.614,109030000.0
2007-06-01 05:21:00,79.637,79.637,79.623,79.623,89460000.0
2007-06-01 05:24:00,79.571,79.603,79.571,79.592,146580000.0
2007-06-01 05:26:00,79.579,79.582,79.577,79.579,84680000.0
2007-06-01 05:27:00,79.586,79.603,79.579,79.599,89360000.0
2007-06-01 05:28:00,79.575,79.575,79.569,79.569,9950000.0
2007-06-01 05:29:00,79.578,79.608,79.578,79.601,134980000.0
2007-06-01 05:30:00,79.633,79.633,79.594,79.601,105720000.0
2007-06-01 05:31:00,79.617,79.629,79.598,79.627,86230000.0
2007-06-01 05:32:00,79.623,79.635,79.623,79.631,89940000.0
2007-06-01 05:33:00,79.633,79.649,79.633,79.647,18100000.0
2007-06-01 05:34:00,79.605,79.605,79.599,79.599,7320000.0
2007-06-01 05:35:00,79.618,79.62,79.613,79.613,92570000.0
2007-06-01 05:36:00,79.643,79.643,79.633,79.634,12010000.0
2007-06-01 05:37:00,79.628,79.628,79.619,79.619,83420000.0
2007-06-01 05:39:00,79.629,79.649,79.62,79.62,147720000.0
2007-06-01 05:41:00,79.624,79.624,79.594,79.594,86320000.0
2007-06-01 05:42:00,79.627,79.627,79.613,79.613,93920000.0
2007-06-01 05:43:00,79.59,79.591,79.59,79.591,8300000.0
2007-06-01 05:45:00,79.623,79.626,79.617,79.617,157470000.0
2007-06-01 05:48:00,79.624,79.624,79.604,79.611,13180000.0
2007-06-01 05:49:00,79.605,79.613,79.598,79.608,23090000.0
2007-06-01 05:50:00,79.6,79.629,79.6,79.629,85960000.0
2007-06-01 05:51:00,79.657,79.657,79.647,79.647,9430000.0
2007-06-01 05:52:00,79.604,79.614,79.604,79.614,6570000.0
2007-06-01 05:53:00,79.623,79.623,79.596,79.596,86750000.0
2007-06-01 05:54:00,79.628,79.634,79.617,79.634,18670000.0
2007-06-01 05:56:00,79.624,79.632,79.602,79.624,116220000.0
2007-06-01 05:57:00,79.592,79.626,79.592,79.625,97620000.0
2007-06-01 05:58:00,79.6,79.622,79.595,79.615,75560000.0
2007-06-01 05:59:00,79.597,79.597,79.583,79.583,83850000.0
2007-06-01 06:00:00,79.635,79.635,79.635,79.635,4920000.0
2007-06-01 06:03:00,79.602,79.624,79.602,79.612,150760000.0
2007-06-01 06:06:00,79.645,79.646,79.637,79.637,150420000.0
2007-06-01 06:09:00,79.645,79.648,79.637,79.637,148020000.0
2007-06-01 06:12:00,79.617,79.617,79.585,79.585,12200000.0
2007-06-01 06:13:00,79.624,79.624,79.592,79.592,85140000.0
2007-06-01 06:14:00,79.597,79.61,79.59,79.608,94100000.0
2007-06-01 06:15:00,79.625,79.625,79.622,79.622,5070000.0
2007-06-01 06:16:00,79.588,79.589,79.588,79.589,3760000.0
2007-06-01 06:18:00,79.598,79.624,79.596,79.615,126200000.0
2007-06-01 06:20:00,79.579,79.602,79.579,79.602,148910000.0
2007-06-01 06:21:00,79.614,79.614,79.602,79.602,121570000.0
2007-06-01 06:22:00,79.592,79.614,79.587,79.605,98980000.0
2007-06-01 06:23:00,79.6,79.602,79.596,79.599,79750000.0
2007-06-01 06:24:00,79.611,79.619,79.611,79.613,86170000.0
2007-06-01 06:25:00,79.587,79.594,79.579,79.594,14300000.0
2007-06-01 06:26:00,79.592,79.62,79.592,79.612,87980000.0
2007-06-01 06:27:00,79.602,79.635,79.602,79.632,13530000.0
2007-06-01 06:28:00,79.62,79.621,79.616,79.618,77490000.0
2007-06-01 06:30:00,79.593,79.601,79.583,79.601,19710000.0
2007-06-01 06:31:00,79.595,79.604,79.583,79.604,20270000.0
2007-06-01 06:32:00,79.612,79.612,79.585,79.59,131990000.0
2007-06-01 06:33:00,79.603,79.617,79.585,79.585,107240000.0
2007-06-01 06:34:00,79.591,79.613,79.585,79.613,81910000.0
2007-06-01 06:35:00,79.572,79.599,79.572,79.599,93530000.0
2007-06-01 06:36:00,79.575,79.61,79.575,79.6,19330000.0
2007-06-01 06:37:00,79.61,79.62,79.61,79.618,85070000.0
2007-06-01 06:38:00,79.595,79.595,79.581,79.583,91820000.0
2007-06-01 06:39:00,79.593,79.636,79.593,79.636,29320000.0
2007-06-01 06:41:00,79.596,79.596,79.583,79.583,87530000.0
2007-06-01 06:42:00,79.592,79.63,79.59,79.625,12810000.0
2007-06-01 06:43:00,79.599,79.635,79.599,79.6,156850000.0
2007-06-01 06:44:00,79.607,79.616,79.607,79.61,128660000.0
2007-06-01 06:45:00,79.674,79.674,79.611,79.615,104890000.0
2007-06-01 06:46:00,79.604,79.634,79.604,79.634,82510000.0
2007-06-01 06:47:00,79.616,79.62,79.594,79.62,81300000.0
2007-06-01 06:48:00,79.627,79.647,79.626,79.626,13700000.0
2007-06-01 06:50:00,79.625,79.637,79.621,79.621,121760000.0
2007-06-01 06:51:00,79.636,79.636,79.631,79.631,105350000.0
2007-06-01 06:52:00,79.594,79.619,79.594,79.619,74330000.0
2007-06-01 06:53:00,79.629,79.63,79.623,79.623,89470000.0
2007-06-01 06:54:00,79.625,79.625,79.62,79.62,10890000.0
2007-06-01 06:55:00,79.614,79.63,79.603,79.603,17270000.0
2007-06-01 06:56:00,79.604,79.604,79.586,79.586,87850000.0
2007-06-01 06:57:00,79.635,79.635,79.629,79.629,11070000.0
2007-06-01 06:59:00,79.606,79.627,79.589,79.589,158940000.0
2007-06-01 07:00:00,79.601,79.64,79.601,79.622,139810000.0
2007-06-01 07:01:00,79.611,79.63,79.604,79.608,132830000.0
2007-06-01 07:03:00,79.621,79.645,79.621,79.638,145510000.0
2007-06-01 07:06:00,79.646,79.646,79.641,79.642,105450000.0
2007-06-01 07:07:00,79.61,79.62,79.61,79.619,84670000.0
2007-06-01 07:08:00,79.611,79.62,79.61,79.613,85850000.0
2007-06-01 07:09:00,79.646,79.646,79.641,79.642,7920000.0
2007-06-01 07:12:00,79.654,79.66,79.647,79.647,148540000.0
2007-06-01 07:14:00,79.627,79.628,79.619,79.628,83550000.0
2007-06-01 07:15:00,79.624,79.658,79.624,79.626,91390000.0
2007-06-01 07:17:00,79.666,79.666,79.642,79.643,87690000.0
2007-06-01 07:18:00,79.653,79.674,79.642,79.642,21200000.0
2007-06-01 07:19:00,79.666,79.666,79.644,79.66,12010000.0
2007-06-01 07:20:00,79.667,79.667,79.634,79.635,150740000.0
2007-06-01 07:21:00,79.648,79.678,79.645,79.668,124610000.0
2007-06-01 07:22:00,79.632,79.662,79.632,79.662,101530000.0
2007-06-01 07:23:00,79.677,79.677,79.653,79.673,79900000.0
2007-06-01 07:24:00,79.643,79.689,79.643,79.681,90150000.0
2007-06-01 07:25:00,79.682,79.682,79.676,79.676,6950000.0
2007-06-01 07:26:00,79.685,79.688,79.677,79.677,119980000.0
2007-06-01 07:27:00,79.694,79.713,79.694,79.705,103100000.0
2007-06-01 07:28:00,79.672,79.701,79.667,79.688,81040000.0
2007-06-01 07:30:00,79.665,79.696,79.664,79.696,21960000.0
2007-06-01 07:31:00,79.675,79.677,79.666,79.666,149060000.0
2007-06-01 07:33:00,79.682,79.709,79.676,79.699,89970000.0
2007-06-01 07:35:00,79.675,79.701,79.675,79.683,80820000.0
2007-06-01 07:36:00,79.676,79.696,79.676,79.696,89840000.0
2007-06-01 07:37:00,79.683,79.694,79.683,79.694,4880000.0
2007-06-01 07:38:00,79.662,79.682,79.662,79.665,90200000.0
2007-06-01 07:39:00,79.688,79.7,79.676,79.694,25560000.0
2007-06-01 07:40:00,79.683,79.683,79.658,79.658,143950000.0
2007-06-01 07:41:00,79.667,79.698,79.663,79.663,126240000.0
2007-06-01 07:42:00,79.705,79.705,79.661,79.661,137980000.0
2007-06-01 07:43:00,79.672,79.7,79.668,79.692,149920000.0
2007-06-01 07:44:00,79.671,79.704,79.671,79.704,124240000.0
2007-06-01 07:45:00,79.68,79.71,79.672,79.672,105710000.0
2007-06-01 07:46:00,79.68,79.703,79.664,79.664,82980000.0
2007-06-01 07:47:00,79.679,79.68,79.673,79.673,83110000.0
2007-06-01 07:48:00,79.688,79.694,79.679,79.679,15570000.0
2007-06-01 07:49:00,79.686,79.686,79.678,79.685,98420000.0
2007-06-01 07:50:00,79.671,79.685,79.662,79.685,79410000.0
2007-06-01 07:51:00,79.679,79.724,79.67,79.685,88900000.0
2007-06-01 07:52:00,79.664,79.681,79.664,79.681,4550000.0
2007-06-01 07:53:00,79.696,79.697,79.689,79.69,132260000.0
2007-06-01 07:54:00,79.673,79.701,79.665,79.671,103150000.0
2007-06-01 07:56:00,79.676,79.676,79.663,79.663,91330000.0
2007-06-01 07:57:00,79.701,79.701,79.683,79.686,16340000.0
2007-06-01 07:58:00,79.674,79.702,79.674,79.695,146760000.0
2007-06-01 07:59:00,79.701,79.701,79.681,79.701,145530000.0
2007-06-01 08:00:00,79.713,79.713,79.672,79.672,125530000.0
2007-06-01 08:01:00,79.691,79.691,79.664,79.684,107870000.0
2007-06-01 08:02:00,79.698,79.698,79.69,79.69,77550000.0
2007-06-01 08:03:00,79.683,79.703,79.683,79.69,88170000.0
2007-06-01 08:04:00,79.672,79.677,79.666,79.676,23920000.0
2007-06-01 08:05:00,79.675,79.703,79.666,79.703,82530000.0
2007-06-01 08:06:00,79.675,79.706,79.675,79.691,88020000.0
2007-06-01 08:07:00,79.659,79.667,79.659,79.662,18010000.0
2007-06-01 08:08:00,79.672,79.681,79.664,79.673,89330000.0
2007-06-01 08:09:00,79.694,79.694,79.682,79.682,6380000.0
2007-06-01 08:12:00,79.695,79.698,79.69,79.691,126140000.0
2007-06-01 08:13:00,79.65,79.663,79.635,79.663,98540000.0
2007-06-01 08:14:00,79.634,79.663,79.634,79.663,80600000.0
2007-06-01 08:15:00,79.64,79.659,79.638,79.659,87090000.0
2007-06-01 08:16:00,79.647,79.669,79.647,79.669,8070000.0
2007-06-01 08:17:00,79.631,79.658,79.631,79.638,134210000.0
2007-06-01 08:18:00,79.649,79.673,79.645,79.665,106220000.0
2007-06-01 08:19:00,79.676,79.676,79.647,79.666,77990000.0
2007-06-01 08:21:00,79.646,79.668,79.643,79.663,21070000.0
2007-06-01 08:22:00,79.649,79.649,79.64,79.641,79530000.0
2007-06-01 08:23:00,79.669,79.67,79.663,79.663,86050000.0
2007-06-01 08:24:00,79.633,79.658,79.633,79.654,18050000.0
2007-06-01 08:25:00,79.629,79.635,79.629,79.635,4130000.0
2007-06-01 08:26:00,79.611,79.617,79.605,79.605,92850000.0
2007-06-01 08:27:00,79.625,79.653,79.625,79.653,10360000.0
2007-06-01 08:28:00,79.642,79.642,79.618,79.618,13210000.0
2007-06-01 08:29:00,79.635,79.658,79.623,79.635,97540000.0
2007-06-01 08:30:00,79.676,79.676,79.654,79.674,65690000.0
2007-06-01 08:31:00,79.638,79.647,79.638,79.646,95760000.0
2007-06-01 08:32:00,79.643,79.669,79.643,79.669,66280000.0
2007-06-01 08:33:00,79.68,79.68,79.618,79.618,154370000.0
2007-06-01 08:34:00,79.646,79.664,79.63,79.664,141940000.0
2007-06-01 08:35:00,79.616,79.639,79.596,79.606,146630000.0
2007-06-01 08:36:00,79.588,79.609,79.567,79.597,126620000.0
2007-06-01 08:37:00,79.576,79.61,79.576,79.596,146860000.0
2007-06-01 08:38:00,79.59,79.597,79.587,79.587,154510000.0
2007-06-01 08:39:00,79.575,79.603,79.565,79.568,119060000.0
2007-06-01 08:40:00,79.609,79.609,79.577,79.584,109290000.0
2007-06-01 08:41:00,79.574,79.601,79.574,79.595,79410000.0
2007-06-01 08:42:00,79.56,79.579,79.547,79.547,83550000.0
2007-06-01 08:43:00,79.55,79.55,79.54,79.54,11490000.0
2007-06-01 08:44:00,79.554,79.579,79.547,79.573,135950000.0
2007-06-01 08:45:00,79.564,79.581,79.547,79.553,136920000.0
2007-06-01 08:46:00,79.562,79.588,79.56,79.568,142370000.0
2007-06-01 08:47:00,79.558,79.589,79.552,79.559,146010000.0
2007-06-01 08:48:00,79.544,79.581,79.544,79.581,116330000.0
2007-06-01 08:49:00,79.539,79.577,79.539,79.553,107000000.0
2007-06-01 08:50:00,79.566,79.594,79.566,79.594,81870000.0
2007-06-01 08:51:00,79.589,79.611,79.568,79.595,83850000.0
2007-06-01 08:52:00,79.571,79.607,79.571,79.607,8640000.0
2007-06-01 08:53:00,79.586,79.609,79.576,79.576,148740000.0
2007-06-01 08:54:00,79.587,79.622,79.573,79.585,136730000.0
2007-06-01 08:55:00,79.594,79.629,79.586,79.605,143950000.0
2007-06-01 08:56:00,79.632,79.641,79.605,79.618,133410000.0
2007-06-01 08:57:00,79.615,79.649,79.606,79.634,141650000.0
2007-06-01 08:58:00,79.621,79.637,79.621,79.633,145860000.0
2007-06-01 08:59:00,79.618,79.633,79.618,79.628,123230000.0
2007-06-01 09:00:00,79.633,79.64,79.607,79.607,104420000.0
2007-06-01 09:01:00,79.627,79.629,79.603,79.622,74600000.0
2007-06-01 09:02:00,79.586,79.598,79.584,79.592,87160000.0
2007-06-01 09:03:00,79.593,79.608,79.574,79.574,22190000.0
2007-06-01 09:04:00,79.553,79.57,79.553,79.558,20360000.0
2007-06-01 09:05:00,79.588,79.593,79.57,79.573,85590000.0
2007-06-01 09:06:00,79.596,79.606,79.588,79.588,26210000.0
2007-06-01 09:07:00,79.592,79.603,79.581,79.603,11260000.0
2007-06-01 09:08:00,79.583,79.613,79.583,79.593,84520000.0
2007-06-01 09:09:00,79.611,79.611,79.594,79.598,15630000.0
2007-06-01 09:10:00,79.597,79.598,79.591,79.592,80990000.0
2007-06-01 09:11:00,79.6,79.612,79.587,79.587,88080000.0
2007-06-01 09:12:00,79.609,79.624,79.591,79.591,16930000.0
2007-06-01 09:13:00,79.619,79.631,79.605,79.616,144400000.0
2007-06-01 09:14:00,79.626,79.631,79.624,79.628,132140000.0
2007-06-01 09:15:00,79.618,79.63,79.596,79.596,140670000.0
2007-06-01 09:16:00,79.599,79.629,79.599,79.608,153610000.0
2007-06-01 09:17:00,79.637,79.637,79.606,79.62,124220000.0
2007-06-01 09:18:00,79.61,79.64,79.608,79.635,104330000.0
2007-06-01 09:19:00,79.603,79.64,79.603,79.637,79500000.0
2007-06-01 09:20:00,79.604,79.637,79.604,79.608,83270000.0
2007-06-01 09:21:00,79.616,79.641,79.61,79.641,11880000.0
2007-06-01 09:23:00,79.624,79.641,79.608,79.608,83360000.0
2007-06-01 09:24:00,79.618,79.638,79.612,79.626,14280000.0
2007-06-01 09:25:00,79.612,79.616,79.609,79.609,14120000.0
2007-06-01 09:26:00,79.616,79.616,79.609,79.611,83240000.0
2007-06-01 09:27:00,79.618,79.637,79.618,79.619,15990000.0
2007-06-01 09:28:00,79.614,79.656,79.614,79.636,94920000.0
2007-06-01 09:29:00,79.634,79.66,79.634,79.643,64070000.0
2007-06-01 09:30:00,79.636,79.669,79.636,79.66,153540000.0
2007-06-01 09:31:00,79.624,79.633,79.617,79.628,137070000.0
2007-06-01 09:32:00,79.645,79.67,79.645,79.669,134030000.0
2007-06-01 09:33:00,79.684,79.688,79.679,79.679,129550000.0
2007-06-01 09:34:00,79.634,79.663,79.634,79.663,143400000.0
2007-06-01 09:36:00,79.687,79.687,79.643,79.643,128790000.0
2007-06-01 09:37:00,79.627,79.628,79.62,79.622,105720000.0
2007-06-01 09:38:00,79.632,79.646,79.624,79.646,75800000.0
2007-06-01 09:39:00,79.632,79.661,79.63,79.643,82650000.0
2007-06-01 09:40:00,79.628,79.651,79.626,79.642,21630000.0
2007-06-01 09:41:00,79.629,79.658,79.623,79.648,92070000.0
2007-06-01 09:42:00,79.633,79.67,79.633,79.667,15620000.0
2007-06-01 09:43:00,79.617,79.637,79.61,79.618,146520000.0
2007-06-01 09:44:00,79.611,79.617,79.61,79.617,140450000.0
2007-06-01 09:45:00,79.609,79.64,79.607,79.635,131210000.0
2007-06-01 09:46:00,79.604,79.633,79.604,79.633,140330000.0
2007-06-01 09:47:00,79.624,79.634,79.607,79.607,141870000.0
2007-06-01 09:48:00,79.619,79.652,79.607,79.607,120840000.0
2007-06-01 09:49:00,79.626,79.631,79.603,79.603,100710000.0
2007-06-01 09:50:00,79.62,79.635,79.604,79.635,79230000.0
2007-06-01 09:51:00,79.64,79.64,79.605,79.628,82230000.0
2007-06-01 09:52:00,79.605,79.622,79.604,79.608,20360000.0
2007-06-01 09:53:00,79.602,79.638,79.602,79.636,127030000.0
2007-06-01 09:54:00,79.657,79.657,79.649,79.649,140730000.0
2007-06-01 09:55:00,79.642,79.642,79.605,79.609,149140000.0
2007-06-01 09:56:00,79.63,79.642,79.598,79.598,125250000.0
2007-06-01 09:57:00,79.597,79.607,79.592,79.607,108960000.0
2007-06-01 10:00:00,79.598,79.621,79.588,79.588,151830000.0
2007-06-01 10:02:00,79.608,79.632,79.604,79.632,123980000.0
2007-06-01 10:03:00,79.6,79.628,79.597,79.597,107470000.0
2007-06-01 10:04:00,79.601,79.623,79.597,79.609,81720000.0
2007-06-01 10:05:00,79.6,79.634,79.6,79.619,89480000.0
2007-06-01 10:06:00,79.63,79.647,79.619,79.62,22190000.0
2007-06-01 10:07:00,79.604,79.622,79.604,79.619,83860000.0
2007-06-01 10:09:00,79.632,79.633,79.632,79.633,4690000.0
2007-06-01 10:10:00,79.592,79.598,79.589,79.59,156790000.0
2007-06-01 10:11:00,79.591,79.629,79.591,79.601,137450000.0
2007-06-01 10:12:00,79.624,79.63,79.602,79.605,107600000.0
2007-06-01 10:13:00,79.588,79.6,79.588,79.594,121430000.0
2007-06-01 10:14:00,79.617,79.63,79.608,79.608,120330000.0
2007-06-01 10:15:00,79.62,79.652,79.615,79.647,95380000.0
2007-06-01 10:16:00,79.608,79.616,79.608,79.616,83430000.0
2007-06-01 10:17:00,79.613,79.638,79.613,79.613,66200000.0
2007-06-01 10:18:00,79.622,79.651,79.62,79.62,83720000.0
2007-06-01 10:19:00,79.628,79.644,79.613,79.644,61660000.0
2007-06-01 10:20:00,79.629,79.642,79.619,79.619,149880000.0
2007-06-01 10:21:00,79.624,79.638,79.618,79.622,122060000.0
2007-06-01 10:22:00,79.649,79.65,79.645,79.645,129150000.0
2007-06-01 10:23:00,79.612,79.632,79.612,79.632,120550000.0
2007-06-01 10:24:00,79.603,79.63,79.603,79.627,142330000.0
2007-06-01 10:26:00,79.62,79.653,79.62,79.645,117080000.0
2007-06-01 10:27:00,79.674,79.674,79.625,79.625,104540000.0
2007-06-01 10:28:00,79.63,79.632,79.627,79.628,75550000.0
2007-06-01 10:29:00,79.655,79.655,79.643,79.643,81750000.0
2007-06-01 10:30:00,79.662,79.666,79.637,79.646,18720000.0
2007-06-01 10:32:00,79.619,79.628,79.618,79.627,158980000.0
2007-06-01 10:33:00,79.621,79.636,79.621,79.627,119910000.0
2007-06-01 10:35:00,79.628,79.63,79.626,79.628,67900000.0
2007-06-01 10:36:00,79.623,79.651,79.623,79.633,155490000.0
2007-06-01 10:39:00,79.652,79.652,79.615,79.615,112810000.0
2007-06-01 10:40:00,79.599,79.636,79.599,79.617,118550000.0
2007-06-01 10:42:00,79.608,79.654,79.608,79.621,106370000.0
2007-06-01 10:44:00,79.611,79.633,79.611,79.633,65300000.0
2007-06-01 10:45:00,79.64,79.64,79.604,79.638,89440000.0
2007-06-01 10:47:00,79.642,79.642,79.604,79.604,139180000.0
2007-06-01 10:48:00,79.597,79.636,79.597,79.615,136200000.0
2007-06-01 10:50:00,79.599,79.606,79.598,79.606,124040000.0
2007-06-01 10:51:00,79.64,79.64,79.592,79.592,136460000.0
2007-06-01 10:52:00,79.58,79.588,79.577,79.577,142930000.0
2007-06-01 10:53:00,79.585,79.59,79.584,79.588,116510000.0
2007-06-01 10:54:00,79.62,79.62,79.591,79.591,94650000.0
2007-06-01 10:55:00,79.605,79.635,79.605,79.635,71240000.0
2007-06-01 10:56:00,79.601,79.614,79.601,79.603,83730000.0
2007-06-01 10:57:00,79.636,79.636,79.63,79.63,3990000.0
2007-06-01 10:58:00,79.6,79.616,79.6,79.616,96180000.0
2007-06-01 11:00:00,79.672,79.672,79.621,79.64,52440000.0
2007-06-01 11:03:00,79.648,79.655,79.644,79.649,60690000.0
2007-06-01 11:04:00,79.64,79.647,79.639,79.64,107980000.0
2007-06-01 11:05:00,79.646,79.647,79.641,79.645,74370000.0
2007-06-01 11:06:00,79.657,79.658,79.649,79.65,121940000.0
2007-06-01 11:09:00,79.64,79.654,79.634,79.638,115710000.0
2007-06-01 11:11:00,79.617,79.641,79.607,79.641,144990000.0
2007-06-01 11:12:00,79.66,79.66,79.611,79.611,126210000.0
2007-06-01 11:13:00,79.615,79.616,79.61,79.61,86050000.0
2007-06-01 11:14:00,79.616,79.62,79.611,79.613,153800000.0
2007-06-01 11:15:00,79.652,79.652,79.609,79.609,106710000.0
2007-06-01 11:16:00,79.646,79.651,79.646,79.649,78810000.0
2007-06-01 11:17:00,79.639,79.64,79.636,79.638,66470000.0
2007-06-01 11:18:00,79.622,79.659,79.622,79.657,146090000.0
2007-06-01 11:20:00,79.615,79.633,79.613,79.613,124010000.0
2007-06-01 11:21:00,79.62,79.658,79.62,79.634,106280000.0
2007-06-01 11:22:00,79.591,79.623,79.591,79.604,116330000.0
2007-06-01 11:23:00,79.599,79.621,79.599,79.621,115180000.0
2007-06-01 11:24:00,79.633,79.636,79.604,79.604,90610000.0
2007-06-01 11:25:00,79.607,79.607,79.598,79.605,76210000.0
2007-06-01 11:27:00,79.603,79.639,79.603,79.61,84420000.0
2007-06-01 11:28:00,79.634,79.643,79.605,79.605,50370000.0
2007-06-01 11:29:00,79.643,79.643,79.612,79.641,126420000.0
2007-06-01 11:30:00,79.634,79.645,79.607,79.642,124740000.0
2007-06-01 11:31:00,79.625,79.643,79.614,79.619,134510000.0
2007-06-01 11:33:00,79.644,79.644,79.601,79.601,132550000.0
2007-06-01 11:34:00,79.633,79.646,79.617,79.618,138660000.0
2007-06-01 11:35:00,79.607,79.632,79.606,79.621,107700000.0
2007-06-01 11:36:00,79.614,79.657,79.614,79.615,92910000.0
2007-06-01 11:38:00,79.62,79.627,79.615,79.615,73240000.0
2007-06-01 11:39:00,79.623,79.653,79.623,79.652,10140000.0
2007-06-01 11:40:00,79.656,79.671,79.646,79.671,86550000.0
2007-06-01 11:41:00,79.663,79.663,79.626,79.649,124570000.0
2007-06-01 11:42:00,79.633,79.671,79.633,79.666,125280000.0
2007-06-01 11:43:00,79.64,79.67,79.634,79.641,111320000.0
2007-06-01 11:44:00,79.63,79.652,79.63,79.652,135100000.0
2007-06-01 11:45:00,79.62,79.652,79.62,79.635,136530000.0
2007-06-01 11:46:00,79.637,79.671,79.634,79.666,75390000.0
2007-06-01 11:47:00,79.631,79.661,79.627,79.661,142270000.0
2007-06-01 11:48:00,79.659,79.665,79.65,79.65,103210000.0
2007-06-01 11:50:00,79.623,79.661,79.623,79.657,63220000.0
2007-06-01 11:51:00,79.663,79.678,79.627,79.652,157970000.0
2007-06-01 11:52:00,79.635,79.663,79.635,79.663,141480000.0
2007-06-01 11:53:00,79.654,79.654,79.627,79.632,133790000.0
2007-06-01 11:54:00,79.653,79.653,79.628,79.635,106970000.0
2007-06-01 11:55:00,79.602,79.634,79.601,79.606,110140000.0
2007-06-01 11:56:00,79.617,79.641,79.613,79.617,116320000.0
2007-06-01 11:57:00,79.663,79.667,79.659,79.66,90910000.0
2007-06-01 11:58:00,79.598,79.599,79.594,79.598,78950000.0
2007-06-01 11:59:00,79.636,79.644,79.605,79.644,55200000.0
2007-06-01 12:00:00,79.606,79.637,79.596,79.61,85940000.0
2007-06-01 12:01:00,79.588,79.59,79.587,79.589,66320000.0
2007-06-01 12:03:00,79.578,79.611,79.578,79.611,126890000.0
2007-06-01 12:04:00,79.596,79.596,79.586,79.586,135000000.0
2007-06-01 12:05:00,79.596,79.62,79.594,79.617,121460000.0
2007-06-01 12:06:00,79.604,79.624,79.594,79.613,139900000.0
2007-06-01 12:07:00,79.601,79.621,79.591,79.614,140350000.0
2007-06-01 12:08:00,79.621,79.621,79.598,79.618,120890000.0
2007-06-01 12:09:00,79.627,79.627,79.62,79.62,93240000.0
2007-06-01 12:10:00,79.6,79.627,79.6,79.627,77090000.0
2007-06-01 12:11:00,79.619,79.628,79.601,79.628,84620000.0
2007-06-01 12:12:00,79.621,79.629,79.605,79.605,15020000.0
2007-06-01 12:13:00,79.645,79.645,79.624,79.624,53630000.0
2007-06-01 12:14:00,79.612,79.633,79.612,79.633,104740000.0
2007-06-01 12:15:00,79.643,79.643,79.606,79.606,79780000.0
2007-06-01 12:16:00,79.608,79.61,79.607,79.609,127220000.0
2007-06-01 12:17:00,79.621,79.643,79.611,79.643,88710000.0
2007-06-01 12:18:00,79.655,79.658,79.649,79.651,113250000.0
2007-06-01 12:20:00,79.628,79.632,79.627,79.628,108710000.0
2007-06-01 12:21:00,79.665,79.665,79.647,79.647,136050000.0
2007-06-01 12:22:00,79.659,79.659,79.632,79.648,135620000.0
2007-06-01 12:23:00,79.628,79.652,79.624,79.631,79210000.0
2007-06-01 12:24:00,79.625,79.67,79.625,79.664,153750000.0
2007-06-01 12:25:00,79.621,79.627,79.619,79.619,103600000.0
2007-06-01 12:26:00,79.608,79.644,79.608,79.644,83510000.0
2007-06-01 12:27:00,79.656,79.656,79.649,79.649,61150000.0
2007-06-01 12:28:00,79.61,79.644,79.61,79.644,159080000.0
2007-06-01 12:29:00,79.609,79.61,79.604,79.607,144630000.0
2007-06-01 12:30:00,79.638,79.648,79.624,79.645,113880000.0
2007-06-01 12:31:00,79.611,79.631,79.605,79.612,109050000.0
2007-06-01 12:32:00,79.599,79.618,79.598,79.598,117980000.0
2007-06-01 12:33:00,79.615,79.636,79.595,79.633,111820000.0
2007-06-01 12:34:00,79.594,79.6,79.589,79.59,91300000.0
2007-06-01 12:36:00,79.602,79.62,79.598,79.615,62470000.0
2007-06-01 12:38:00,79.627,79.627,79.622,79.622,59140000.0
2007-06-01 12:39:00,79.628,79.638,79.622,79.631,139090000.0
2007-06-01 12:40:00,79.613,79.632,79.598,79.632,127710000.0
2007-06-01 12:42:00,79.62,79.632,79.619,79.619,113260000.0
2007-06-01 12:43:00,79.61,79.634,79.606,79.611,126960000.0
2007-06-01 12:44:00,79.602,79.63,79.602,79.63,136960000.0
2007-06-01 12:45:00,79.626,79.643,79.621,79.636,118940000.0
2007-06-01 12:46:00,79.631,79.638,79.63,79.638,87130000.0
2007-06-01 12:47:00,79.61,79.611,79.606,79.609,65650000.0
2007-06-01 12:48:00,79.607,79.639,79.607,79.608,73570000.0
2007-06-01 12:49:00,79.598,79.598,79.598,79.598,4510000.0
2007-06-01 12:50:00,79.608,79.61,79.606,79.608,80850000.0
2007-06-01 12:51:00,79.603,79.63,79.603,79.61,66750000.0
2007-06-01 12:52:00,79.623,79.641,79.605,79.612,74830000.0
2007-06-01 12:53:00,79.621,79.639,79.612,79.621,89250000.0
2007-06-01 12:54:00,79.646,79.646,79.639,79.639,84710000.0
2007-06-01 12:56:00,79.613,79.644,79.607,79.644,82750000.0
2007-06-01 12:57:00,79.614,79.667,79.614,79.661,101500000.0
2007-06-01 12:59:00,79.624,79.643,79.624,79.643,92930000.0
2007-06-01 13:00:00,79.657,79.658,79.652,79.652,72160000.0
2007-06-01 13:03:00,79.736,79.736,79.731,79.731,56320000.0
2007-06-01 13:04:00,79.63,79.656,79.628,79.648,48270000.0
2007-06-01 13:06:00,79.64,79.663,79.639,79.657,61360000.0
2007-06-01 13:08:00,79.629,79.636,79.629,79.635,78000000.0
2007-06-01 13:09:00,79.67,79.676,79.623,79.623,116920000.0
2007-06-01 13:10:00,79.627,79.627,79.619,79.619,87710000.0
2007-06-01 13:11:00,79.609,79.623,79.609,79.623,112220000.0
2007-06-01 13:12:00,79.628,79.665,79.628,79.661,106970000.0
2007-06-01 13:15:00,79.674,79.679,79.668,79.668,129610000.0
2007-06-01 13:17:00,79.61,79.617,79.608,79.617,148140000.0
2007-06-01 13:18:00,79.657,79.657,79.648,79.648,108360000.0
2007-06-01 13:21:00,79.717,79.717,79.71,79.712,168180000.0
2007-06-01 13:22:00,79.632,79.659,79.625,79.633,139060000.0
2007-06-01 13:23:00,79.619,79.622,79.616,79.618,118980000.0
2007-06-01 13:24:00,79.636,79.668,79.627,79.627,98670000.0
2007-06-01 13:25:00,79.655,79.664,79.649,79.649,111950000.0
2007-06-01 13:27:00,79.651,79.651,79.624,79.624,90870000.0
2007-06-01 13:28:00,79.627,79.627,79.618,79.62,75990000.0
2007-06-01 13:29:00,79.625,79.627,79.621,79.625,57700000.0
2007-06-01 13:30:00,79.641,79.679,79.636,79.636,88720000.0
2007-06-01 13:31:00,79.648,79.663,79.642,79.663,55210000.0
2007-06-01 13:32:00,79.636,79.67,79.636,79.67,138260000.0
2007-06-01 13:33:00,79.663,79.673,79.662,79.668,124770000.0
2007-06-01 13:34:00,79.632,79.638,79.631,79.634,124670000.0
2007-06-01 13:36:00,79.636,79.673,79.636,79.663,129800000.0
2007-06-01 13:37:00,79.637,79.64,79.635,79.635,133480000.0
2007-06-01 13:38:00,79.675,79.681,79.674,79.678,113370000.0
2007-06-01 13:39:00,79.673,79.673,79.635,79.635,92370000.0
2007-06-01 13:40:00,79.64,79.64,79.628,79.638,72020000.0
2007-06-01 13:42:00,79.673,79.673,79.665,79.667,7780000.0
2007-06-01 13:43:00,79.629,79.645,79.628,79.628,110210000.0
2007-06-01 13:44:00,79.619,79.635,79.619,79.624,116210000.0
2007-06-01 13:45:00,79.637,79.656,79.625,79.641,128150000.0
2007-06-01 13:46:00,79.615,79.625,79.615,79.618,92250000.0
2007-06-01 13:47:00,79.627,79.627,79.618,79.619,83310000.0
2007-06-01 13:48:00,79.634,79.662,79.634,79.647,60050000.0
2007-06-01 13:50:00,79.639,79.662,79.636,79.649,64510000.0
2007-06-01 13:51:00,79.643,79.663,79.643,79.646,145470000.0
2007-06-01 13:52:00,79.654,79.667,79.654,79.667,132730000.0
2007-06-01 13:54:00,79.632,79.662,79.632,79.648,122710000.0
2007-06-01 13:55:00,79.672,79.672,79.637,79.664,144060000.0
2007-06-01 13:57:00,79.631,79.666,79.631,79.64,123960000.0
2007-06-01 13:58:00,79.629,79.636,79.629,79.635,111350000.0
2007-06-01 14:00:00,79.658,79.678,79.637,79.647,88950000.0
2007-06-01 14:02:00,79.641,79.663,79.641,79.663,129270000.0
2007-06-01 14:03:00,79.649,79.666,79.632,79.632,102970000.0
2007-06-01 14:04:00,79.667,79.67,79.642,79.652,83000000.0
2007-06-01 14:05:00,79.658,79.66,79.653,79.653,87730000.0
2007-06-01 14:06:00,79.66,79.674,79.656,79.656,12010000.0
2007-06-01 14:07:00,79.638,79.662,79.634,79.645,149930000.0
2007-06-01 14:08:00,79.67,79.676,79.645,79.676,125610000.0
2007-06-01 14:09:00,79.642,79.672,79.642,79.667,104230000.0
2007-06-01 14:10:00,79.675,79.675,79.646,79.666,82440000.0
2007-06-01 14:11:00,79.633,79.67,79.633,79.645,87120000.0
2007-06-01 14:12:00,79.653,79.668,79.643,79.649,25610000.0
2007-06-01 14:14:00,79.656,79.668,79.644,79.668,116710000.0
2007-06-01 14:15:00,79.638,79.663,79.637,79.66,127830000.0
2007-06-01 14:16:00,79.65,79.674,79.65,79.674,95010000.0
2007-06-01 14:17:00,79.664,79.664,79.644,79.647,83430000.0
2007-06-01 14:18:00,79.642,79.671,79.636,79.671,61960000.0
2007-06-01 14:21:00,79.669,79.672,79.663,79.664,156420000.0
2007-06-01 14:22:00,79.635,79.657,79.63,79.657,132530000.0
2007-06-01 14:23:00,79.638,79.638,79.626,79.627,140290000.0
2007-06-01 14:24:00,79.662,79.662,79.636,79.636,124640000.0
2007-06-01 14:25:00,79.654,79.661,79.636,79.654,131130000.0
2007-06-01 14:26:00,79.637,79.665,79.637,79.652,148700000.0
2007-06-01 14:27:00,79.638,79.662,79.633,79.656,110820000.0
2007-06-01 14:28:00,79.646,79.65,79.606,79.65,103410000.0
2007-06-01 14:29:00,79.64,79.661,79.626,79.633,71360000.0
2007-06-01 14:30:00,79.653,79.696,79.624,79.624,80990000.0
2007-06-01 14:31:00,79.633,79.637,79.581,79.591,15800000.0
2007-06-01 14:32:00,79.607,79.657,79.607,79.632,72060000.0
2007-06-01 14:33:00,79.632,79.657,79.625,79.626,85250000.0
2007-06-01 14:34:00,79.623,79.633,79.587,79.587,7520000.0
2007-06-01 14:35:00,79.596,79.617,79.569,79.603,151810000.0
2007-06-01 14:36:00,79.621,79.665,79.621,79.633,141430000.0
2007-06-01 14:37:00,79.629,79.667,79.629,79.648,130140000.0
2007-06-01 14:38:00,79.665,79.669,79.629,79.649,127990000.0
2007-06-01 14:39:00,79.64,79.66,79.622,79.66,141830000.0
2007-06-01 14:40:00,79.651,79.682,79.643,79.671,143430000.0
2007-06-01 14:41:00,79.676,79.691,79.663,79.676,120890000.0
2007-06-01 14:42:00,79.674,79.708,79.674,79.708,96440000.0
2007-06-01 14:43:00,79.687,79.728,79.687,79.717,76840000.0
2007-06-01 14:44:00,79.695,79.731,79.69,79.69,86590000.0
2007-06-01 14:45:00,79.693,79.729,79.69,79.702,27860000.0
2007-06-01 14:46:00,79.709,79.731,79.687,79.692,117930000.0
2007-06-01 14:47:00,79.68,79.699,79.658,79.679,118300000.0
2007-06-01 14:48:00,79.663,79.718,79.658,79.706,145900000.0
2007-06-01 14:49:00,79.714,79.714,79.7,79.714,138300000.0
2007-06-01 14:50:00,79.729,79.729,79.661,79.7,83270000.0
2007-06-01 14:51:00,79.694,79.698,79.655,79.679,163410000.0
2007-06-01 14:52:00,79.693,79.693,79.665,79.665,118080000.0
2007-06-01 14:53:00,79.65,79.673,79.646,79.66,84620000.0
2007-06-01 14:54:00,79.671,79.693,79.666,79.683,74740000.0
2007-06-01 14:55:00,79.661,79.7,79.657,79.674,163960000.0
2007-06-01 14:56:00,79.665,79.701,79.658,79.676,157890000.0
2007-06-01 14:57:00,79.688,79.689,79.653,79.659,142820000.0
2007-06-01 14:58:00,79.672,79.703,79.672,79.703,110100000.0
2007-06-01 14:59:00,79.725,79.734,79.702,79.734,122670000.0
2007-06-01 15:00:00,79.73,79.737,79.687,79.722,119980000.0
2007-06-01 15:01:00,79.69,79.724,79.684,79.692,98430000.0
2007-06-01 15:02:00,79.7,79.7,79.672,79.672,88220000.0
2007-06-01 15:03:00,79.692,79.712,79.679,79.712,60740000.0
2007-06-01 15:04:00,79.687,79.727,79.687,79.726,93060000.0
2007-06-01 15:05:00,79.712,79.728,79.707,79.726,59910000.0
2007-06-01 15:06:00,79.723,79.746,79.723,79.734,143770000.0
2007-06-01 15:07:00,79.711,79.711,79.692,79.7,135800000.0
2007-06-01 15:08:00,79.689,79.698,79.671,79.671,129840000.0
2007-06-01 15:09:00,79.685,79.687,79.658,79.669,115830000.0
2007-06-01 15:10:00,79.679,79.703,79.677,79.677,147040000.0
2007-06-01 15:11:00,79.67,79.693,79.663,79.677,147980000.0
2007-06-01 15:12:00,79.703,79.72,79.681,79.715,122000000.0
2007-06-01 15:13:00,79.693,79.724,79.693,79.694,106850000.0
2007-06-01 15:14:00,79.703,79.733,79.703,79.703,79590000.0
2007-06-01 15:15:00,79.689,79.72,79.686,79.687,83820000.0
2007-06-01 15:16:00,79.674,79.704,79.674,79.704,21710000.0
2007-06-01 15:17:00,79.689,79.712,79.685,79.688,133570000.0
2007-06-01 15:18:00,79.72,79.72,79.681,79.682,129060000.0
2007-06-01 15:19:00,79.669,79.691,79.66,79.679,127140000.0
2007-06-01 15:20:00,79.693,79.695,79.658,79.676,146030000.0
2007-06-01 15:21:00,79.654,79.668,79.634,79.638,128570000.0
2007-06-01 15:22:00,79.669,79.679,79.648,79.667,96800000.0
2007-06-01 15:23:00,79.67,79.67,79.632,79.664,72070000.0
2007-06-01 15:24:00,79.675,79.683,79.648,79.668,85910000.0
2007-06-01 15:25:00,79.654,79.655,79.638,79.655,15260000.0
2007-06-01 15:26:00,79.639,79.661,79.626,79.661,143970000.0
2007-06-01 15:27:00,79.651,79.689,79.651,79.685,120460000.0
2007-06-01 15:28:00,79.643,79.673,79.643,79.673,105880000.0
2007-06-01 15:29:00,79.643,79.647,79.642,79.646,83490000.0
2007-06-01 15:30:00,79.691,79.691,79.64,79.64,80490000.0
2007-06-01 15:31:00,79.644,79.644,79.642,79.642,5110000.0
2007-06-01 15:32:00,79.64,79.659,79.635,79.643,62120000.0
2007-06-01 15:33:00,79.655,79.704,79.655,79.683,149840000.0
2007-06-01 15:34:00,79.655,79.667,79.654,79.667,133060000.0
2007-06-01 15:35:00,79.661,79.668,79.661,79.666,139270000.0
2007-06-01 15:36:00,79.665,79.701,79.665,79.696,125090000.0
2007-06-01 15:37:00,79.705,79.705,79.688,79.688,140610000.0
2007-06-01 15:38:00,79.658,79.67,79.658,79.663,150640000.0
2007-06-01 15:39:00,79.658,79.691,79.658,79.677,121200000.0
2007-06-01 15:40:00,79.649,79.676,79.649,79.669,107370000.0
2007-06-01 15:42:00,79.662,79.691,79.657,79.657,90380000.0
2007-06-01 15:43:00,79.67,79.68,79.661,79.661,26460000.0
2007-06-01 15:44:00,79.652,79.661,79.651,79.654,159740000.0
2007-06-01 15:45:00,79.648,79.678,79.648,79.659,147510000.0
2007-06-01 15:46:00,79.667,79.681,79.648,79.648,136340000.0
2007-06-01 15:47:00,79.654,79.657,79.649,79.657,131100000.0
2007-06-01 15:48:00,79.654,79.698,79.654,79.663,142980000.0
2007-06-01 15:49:00,79.672,79.672,79.652,79.655,154250000.0
2007-06-01 15:51:00,79.656,79.692,79.656,79.67,96650000.0
2007-06-01 15:52:00,79.709,79.712,79.706,79.709,76840000.0
2007-06-01 15:53:00,79.688,79.69,79.683,79.683,79850000.0
2007-06-01 15:54:00,79.715,79.715,79.71,79.71,8870000.0
2007-06-01 15:55:00,79.699,79.7,79.69,79.69,81300000.0
2007-06-01 15:56:00,79.696,79.7,79.679,79.7,80980000.0
2007-06-01 15:57:00,79.689,79.689,79.668,79.675,12990000.0
2007-06-01 15:58:00,79.664,79.678,79.662,79.678,19610000.0
2007-06-01 15:59:00,79.673,79.673,79.644,79.658,118470000.0
2007-06-01 16:00:00,79.648,79.675,79.638,79.638,122510000.0
2007-06-01 16:01:00,79.64,79.672,79.64,79.651,100070000.0
2007-06-01 16:02:00,79.664,79.695,79.664,79.685,88130000.0
2007-06-01 16:03:00,79.703,79.703,79.685,79.696,61940000.0
2007-06-01 16:04:00,79.7,79.7,79.669,79.678,94490000.0
2007-06-01 16:05:00,79.653,79.696,79.649,79.695,64760000.0
2007-06-01 16:06:00,79.683,79.705,79.674,79.691,147960000.0
2007-06-01 16:07:00,79.666,79.694,79.663,79.673,144480000.0
2007-06-01 16:08:00,79.68,79.7,79.677,79.679,145110000.0
2007-06-01 16:09:00,79.669,79.703,79.66,79.703,131700000.0
2007-06-01 16:10:00,79.672,79.694,79.672,79.679,133890000.0
2007-06-01 16:11:00,79.69,79.711,79.687,79.688,153870000.0
2007-06-01 16:12:00,79.698,79.716,79.684,79.69,123100000.0
2007-06-01 16:13:00,79.7,79.711,79.69,79.69,96810000.0
2007-06-01 16:14:00,79.685,79.704,79.676,79.696,76730000.0
2007-06-01 16:15:00,79.684,79.716,79.672,79.672,81470000.0
2007-06-01 16:16:00,79.7,79.708,79.688,79.691,20690000.0
2007-06-01 16:17:00,79.681,79.704,79.678,79.693,77410000.0
2007-06-01 16:18:00,79.683,79.687,79.648,79.648,84820000.0
2007-06-01 16:19:00,79.639,79.646,79.639,79.646,8530000.0
2007-06-01 16:20:00,79.664,79.69,79.664,79.69,81870000.0
2007-06-01 16:21:00,79.695,79.709,79.695,79.7,14170000.0
2007-06-01 16:22:00,79.707,79.707,79.699,79.7,92130000.0
2007-06-01 16:23:00,79.69,79.697,79.69,79.697,79690000.0
2007-06-01 16:24:00,79.68,79.703,79.668,79.668,82440000.0
2007-06-01 16:25:00,79.698,79.702,79.674,79.674,17910000.0
2007-06-01 16:26:00,79.699,79.699,79.674,79.69,81740000.0
2007-06-01 16:27:00,79.713,79.713,79.676,79.697,24480000.0
2007-06-01 16:28:00,79.682,79.705,79.678,79.705,74990000.0
2007-06-01 16:29:00,79.672,79.698,79.672,79.675,80520000.0
2007-06-01 16:30:00,79.699,79.699,79.68,79.693,10700000.0
2007-06-01 16:31:00,79.685,79.688,79.665,79.671,67420000.0
2007-06-01 16:32:00,79.684,79.699,79.674,79.696,111240000.0
2007-06-01 16:33:00,79.702,79.702,79.676,79.694,86730000.0
2007-06-01 16:34:00,79.679,79.7,79.66,79.66,139480000.0
2007-06-01 16:35:00,79.694,79.694,79.656,79.675,92260000.0
2007-06-01 16:36:00,79.644,79.668,79.644,79.651,127710000.0
2007-06-01 16:37:00,79.642,79.665,79.642,79.665,129960000.0
2007-06-01 16:38:00,79.649,79.674,79.643,79.643,119890000.0
2007-06-01 16:39:00,79.652,79.678,79.646,79.667,149620000.0
2007-06-01 16:40:00,79.65,79.674,79.65,79.674,137260000.0
2007-06-01 16:41:00,79.639,79.662,79.639,79.662,81780000.0
2007-06-01 16:42:00,79.651,79.659,79.619,79.623,164960000.0
2007-06-01 16:43:00,79.63,79.641,79.603,79.641,118770000.0
2007-06-01 16:44:00,79.628,79.652,79.628,79.646,87450000.0
2007-06-01 16:45:00,79.654,79.654,79.621,79.648,61890000.0
2007-06-01 16:46:00,79.659,79.661,79.635,79.656,174430000.0
2007-06-01 16:47:00,79.622,79.642,79.622,79.628,156610000.0
2007-06-01 16:48:00,79.621,79.648,79.621,79.622,141700000.0
2007-06-01 16:49:00,79.631,79.65,79.622,79.64,111890000.0
2007-06-01 16:50:00,79.623,79.65,79.623,79.65,114650000.0
2007-06-01 16:51:00,79.641,79.654,79.612,79.612,127090000.0
2007-06-01 16:52:00,79.598,79.618,79.588,79.608,100360000.0
2007-06-01 16:53:00,79.594,79.6,79.573,79.573,90550000.0
2007-06-01 16:54:00,79.595,79.601,79.569,79.585,64520000.0
2007-06-01 16:55:00,79.565,79.567,79.56,79.561,93290000.0
2007-06-01 16:56:00,79.567,79.589,79.556,79.563,55830000.0
2007-06-01 16:57:00,79.589,79.589,79.548,79.548,141850000.0
2007-06-01 16:58:00,79.587,79.61,79.572,79.604,129980000.0
2007-06-01 16:59:00,79.595,79.629,79.595,79.599,129990000.0
2007-06-01 17:00:00,79.61,79.634,79.604,79.63,124320000.0
2007-06-01 17:01:00,79.593,79.615,79.593,79.607,143580000.0
2007-06-01 17:02:00,79.578,79.587,79.577,79.577,151790000.0
2007-06-01 17:03:00,79.585,79.607,79.576,79.576,107450000.0
2007-06-01 17:04:00,79.561,79.591,79.561,79.577,104220000.0
2007-06-01 17:05:00,79.573,79.614,79.569,79.614,77700000.0
2007-06-01 17:06:00,79.604,79.628,79.597,79.611,87160000.0
2007-06-01 17:07:00,79.582,79.614,79.582,79.604,16980000.0
2007-06-01 17:08:00,79.609,79.628,79.604,79.618,117480000.0
2007-06-01 17:09:00,79.594,79.639,79.588,79.625,97860000.0
2007-06-01 17:10:00,79.634,79.634,79.603,79.634,76300000.0
2007-06-01 17:11:00,79.603,79.623,79.603,79.619,91970000.0
2007-06-01 17:12:00,79.608,79.624,79.581,79.581,16520000.0
2007-06-01 17:13:00,79.579,79.613,79.576,79.613,132310000.0
2007-06-01 17:14:00,79.585,79.611,79.581,79.581,141240000.0
2007-06-01 17:15:00,79.613,79.62,79.584,79.584,123790000.0
2007-06-01 17:16:00,79.599,79.608,79.583,79.583,146310000.0
2007-06-01 17:17:00,79.609,79.624,79.595,79.596,137220000.0
2007-06-01 17:18:00,79.63,79.63,79.599,79.603,126350000.0
2007-06-01 17:19:00,79.591,79.614,79.591,79.614,97920000.0
2007-06-01 17:20:00,79.604,79.628,79.599,79.624,78160000.0
2007-06-01 17:21:00,79.611,79.642,79.608,79.608,87770000.0
2007-06-01 17:22:00,79.639,79.639,79.635,79.635,3000000.0
2007-06-01 17:23:00,79.622,79.645,79.598,79.598,77310000.0
2007-06-01 17:24:00,79.622,79.622,79.585,79.588,10750000.0
2007-06-01 17:25:00,79.603,79.633,79.603,79.633,131310000.0
2007-06-01 17:26:00,79.616,79.621,79.614,79.618,126280000.0
2007-06-01 17:27:00,79.65,79.663,79.634,79.655,141750000.0
2007-06-01 17:29:00,79.616,79.64,79.615,79.635,131060000.0
2007-06-01 17:30:00,79.619,79.622,79.603,79.622,105510000.0
2007-06-01 17:31:00,79.612,79.644,79.612,79.644,81570000.0
2007-06-01 17:32:00,79.632,79.648,79.625,79.64,87500000.0
2007-06-01 17:33:00,79.639,79.651,79.636,79.639,19830000.0
2007-06-01 17:34:00,79.626,79.667,79.626,79.664,136830000.0
2007-06-01 17:35:00,79.676,79.676,79.63,79.63,143340000.0
2007-06-01 17:36:00,79.638,79.651,79.622,79.647,133280000.0
2007-06-01 17:37:00,79.634,79.657,79.627,79.638,140620000.0
2007-06-01 17:38:00,79.661,79.661,79.633,79.645,150150000.0
2007-06-01 17:39:00,79.637,79.661,79.634,79.654,125150000.0
2007-06-01 17:40:00,79.633,79.665,79.633,79.665,109420000.0
2007-06-01 17:41:00,79.656,79.662,79.63,79.662,79680000.0
2007-06-01 17:42:00,79.661,79.667,79.655,79.655,85820000.0
2007-06-01 17:43:00,79.646,79.652,79.63,79.641,19150000.0
2007-06-01 17:44:00,79.616,79.64,79.616,79.637,121110000.0
2007-06-01 17:45:00,79.628,79.678,79.628,79.658,97990000.0
2007-06-01 17:46:00,79.685,79.685,79.662,79.662,73690000.0
2007-06-01 17:47:00,79.67,79.682,79.655,79.655,86880000.0
2007-06-01 17:48:00,79.683,79.688,79.654,79.654,16140000.0
2007-06-01 17:49:00,79.657,79.66,79.656,79.658,103870000.0
2007-06-01 17:50:00,79.652,79.658,79.65,79.65,77030000.0
2007-06-01 17:51:00,79.661,79.691,79.648,79.648,81410000.0
2007-06-01 17:52:00,79.65,79.657,79.65,79.657,4140000.0
2007-06-01 17:53:00,79.652,79.662,79.628,79.628,154480000.0
2007-06-01 17:54:00,79.634,79.661,79.622,79.635,123390000.0
2007-06-01 17:55:00,79.64,79.652,79.636,79.64,101980000.0
2007-06-01 17:56:00,79.664,79.664,79.643,79.651,78710000.0
2007-06-01 17:57:00,79.675,79.675,79.643,79.643,87830000.0
2007-06-01 17:58:00,79.655,79.684,79.654,79.684,16370000.0
2007-06-01 17:59:00,79.682,79.727,79.673,79.673,152620000.0
2007-06-01 18:00:00,79.678,79.728,79.67,79.699,129340000.0
2007-06-01 18:01:00,79.657,79.674,79.657,79.674,103610000.0
2007-06-01 18:02:00,79.671,79.689,79.662,79.689,84660000.0
2007-06-01 18:03:00,79.693,79.693,79.656,79.673,86420000.0
2007-06-01 18:04:00,79.658,79.681,79.651,79.681,18580000.0
2007-06-01 18:06:00,79.651,79.678,79.651,79.66,60580000.0
2007-06-01 18:07:00,79.682,79.682,79.645,79.653,44920000.0
2007-06-01 18:08:00,79.67,79.67,79.646,79.664,42840000.0
2007-06-01 18:09:00,79.672,79.672,79.639,79.66,61830000.0
2007-06-01 18:10:00,79.639,79.64,79.634,79.638,93960000.0
2007-06-01 18:11:00,79.667,79.674,79.658,79.674,82180000.0
2007-06-01 18:12:00,79.696,79.697,79.691,79.691,127170000.0
2007-06-01 18:13:00,79.644,79.671,79.644,79.663,82900000.0
2007-06-01 18:14:00,79.657,79.66,79.656,79.658,122870000.0
2007-06-01 18:15:00,79.629,79.651,79.624,79.646,111710000.0
2007-06-01 18:16:00,79.662,79.712,79.662,79.712,100890000.0
2007-06-01 18:17:00,79.723,79.745,79.683,79.732,145490000.0
2007-06-01 18:18:00,79.719,79.75,79.719,79.746,133650000.0
2007-06-01 18:19:00,79.731,79.75,79.723,79.745,71600000.0
2007-06-01 18:20:00,79.727,79.747,79.7,79.72,153580000.0
2007-06-01 18:21:00,79.713,79.726,79.713,79.716,113730000.0
2007-06-01 18:22:00,79.709,79.736,79.709,79.736,76600000.0
2007-06-01 18:23:00,79.747,79.747,79.738,79.739,53520000.0
2007-06-01 18:24:00,79.743,79.743,79.705,79.728,164650000.0
2007-06-01 18:25:00,79.684,79.709,79.684,79.705,147630000.0
2007-06-01 18:26:00,79.679,79.689,79.679,79.68,125460000.0
2007-06-01 18:27:00,79.682,79.714,79.682,79.71,98860000.0
2007-06-01 18:28:00,79.681,79.718,79.681,79.718,113390000.0
2007-06-01 18:30:00,79.704,79.706,79.7,79.7,88800000.0
2007-06-01 18:31:00,79.719,79.719,79.714,79.718,87890000.0
2007-06-01 18:32:00,79.721,79.721,79.699,79.71,58330000.0
2007-06-01 18:33:00,79.684,79.709,79.683,79.683,84300000.0
2007-06-01 18:34:00,79.687,79.688,79.679,79.687,59370000.0
2007-06-01 18:36:00,79.723,79.728,79.72,79.722,126510000.0
2007-06-01 18:38:00,79.676,79.685,79.676,79.679,116110000.0
2007-06-01 18:39:00,79.692,79.715,79.685,79.685,135240000.0
2007-06-01 18:40:00,79.692,79.722,79.692,79.722,140640000.0
2007-06-01 18:41:00,79.691,79.722,79.691,79.715,114390000.0
2007-06-01 18:42:00,79.702,79.723,79.702,79.716,102270000.0
2007-06-01 18:43:00,79.695,79.719,79.695,79.714,76050000.0
2007-06-01 18:45:00,79.705,79.717,79.705,79.715,13530000.0
2007-06-01 18:46:00,79.718,79.721,79.701,79.721,12470000.0
2007-06-01 18:47:00,79.692,79.696,79.69,79.696,40230000.0
2007-06-01 18:48:00,79.715,79.72,79.693,79.693,90280000.0
2007-06-01 18:49:00,79.685,79.717,79.685,79.717,100940000.0
2007-06-01 18:50:00,79.684,79.703,79.676,79.703,107840000.0
2007-06-01 18:51:00,79.69,79.717,79.686,79.708,99090000.0
2007-06-01 18:53:00,79.672,79.695,79.672,79.695,97160000.0
2007-06-01 18:54:00,79.707,79.707,79.699,79.701,66660000.0
2007-06-01 18:55:00,79.691,79.697,79.691,79.696,52400000.0
2007-06-01 18:56:00,79.681,79.705,79.681,79.705,41690000.0
2007-06-01 18:57:00,79.692,79.719,79.692,79.716,51420000.0
2007-06-01 18:58:00,79.681,79.701,79.681,79.69,65510000.0
2007-06-01 18:59:00,79.715,79.715,79.686,79.689,100920000.0
2007-06-01 19:00:00,79.722,79.722,79.688,79.705,78590000.0
2007-06-01 19:01:00,79.688,79.713,79.676,79.69,127730000.0
2007-06-01 19:02:00,79.68,79.685,79.673,79.685,84030000.0
2007-06-01 19:03:00,79.719,79.719,79.687,79.69,125640000.0
2007-06-01 19:04:00,79.681,79.695,79.681,79.695,123080000.0
2007-06-01 19:05:00,79.703,79.706,79.691,79.691,102410000.0
2007-06-01 19:06:00,79.701,79.721,79.701,79.713,137040000.0
2007-06-01 19:07:00,79.687,79.706,79.687,79.706,128870000.0
2007-06-01 19:09:00,79.727,79.727,79.72,79.72,138900000.0
2007-06-01 19:10:00,79.719,79.723,79.717,79.717,101800000.0
2007-06-01 19:11:00,79.682,79.714,79.682,79.714,79360000.0
2007-06-01 19:12:00,79.676,79.718,79.676,79.71,54700000.0
2007-06-01 19:13:00,79.654,79.701,79.65,79.701,150570000.0
2007-06-01 19:14:00,79.673,79.698,79.667,79.677,140710000.0
2007-06-01 19:15:00,79.674,79.716,79.671,79.713,114380000.0
2007-06-01 19:18:00,79.67,79.71,79.666,79.704,116070000.0
2007-06-01 19:19:00,79.673,79.701,79.673,79.674,85400000.0
2007-06-01 19:21:00,79.682,79.711,79.675,79.705,62210000.0
2007-06-01 19:23:00,79.681,79.709,79.675,79.675,58540000.0
2007-06-01 19:24:00,79.7,79.718,79.699,79.704,129670000.0
2007-06-01 19:25:00,79.654,79.679,79.648,79.674,117290000.0
2007-06-01 19:26:00,79.642,79.65,79.641,79.644,115430000.0
2007-06-01 19:27:00,79.683,79.683,79.661,79.661,111320000.0
2007-06-01 19:28:00,79.69,79.715,79.678,79.715,112410000.0
2007-06-01 19:29:00,79.678,79.688,79.678,79.683,113740000.0
2007-06-01 19:30:00,79.68,79.716,79.68,79.716,99860000.0
2007-06-01 19:31:00,79.687,79.688,79.681,79.687,84960000.0
2007-06-01 19:32:00,79.712,79.718,79.711,79.717,65990000.0
2007-06-01 19:33:00,79.716,79.716,79.704,79.704,71800000.0
2007-06-01 19:34:00,79.685,79.698,79.685,79.698,2630000.0
2007-06-01 19:35:00,79.69,79.721,79.687,79.709,93990000.0
2007-06-01 19:36:00,79.689,79.711,79.682,79.69,108650000.0
2007-06-01 19:37:00,79.694,79.707,79.683,79.687,116680000.0
2007-06-01 19:38:00,79.702,79.713,79.702,79.707,70230000.0
2007-06-01 19:39:00,79.699,79.72,79.699,79.715,75690000.0
2007-06-01 19:40:00,79.704,79.746,79.704,79.746,50870000.0
2007-06-01 19:41:00,79.728,79.728,79.72,79.725,83560000.0
2007-06-01 19:42:00,79.723,79.743,79.723,79.738,48350000.0
2007-06-01 19:43:00,79.713,79.74,79.713,79.724,115280000.0
2007-06-01 19:44:00,79.753,79.758,79.752,79.757,125800000.0
2007-06-01 19:45:00,79.764,79.765,79.751,79.751,111550000.0
2007-06-01 19:48:00,79.759,79.759,79.75,79.75,104390000.0
2007-06-01 19:51:00,79.754,79.754,79.724,79.724,60530000.0
2007-06-01 19:52:00,79.726,79.726,79.719,79.721,67550000.0
2007-06-01 19:53:00,79.712,79.717,79.709,79.71,88450000.0
2007-06-01 19:54:00,79.722,79.753,79.722,79.748,73150000.0
2007-06-01 19:55:00,79.751,79.759,79.747,79.748,101020000.0
2007-06-01 19:56:00,79.738,79.742,79.737,79.741,119410000.0
2007-06-01 19:57:00,79.75,79.75,79.741,79.742,97930000.0
2007-06-01 20:00:00,79.719,79.747,79.716,79.716,31280000.0
2007-06-01 20:01:00,79.722,79.724,79.718,79.718,23880000.0
2007-06-01 20:02:00,79.725,79.729,79.722,79.725,92750000.0
2007-06-01 20:03:00,79.764,79.765,79.76,79.76,95720000.0
2007-06-01 20:05:00,79.716,79.719,79.714,79.716,103620000.0
2007-06-01 20:06:00,79.718,79.748,79.711,79.721,16950000.0
2007-06-01 20:07:00,79.717,79.724,79.717,79.719,106000000.0
2007-06-01 20:08:00,79.709,79.714,79.707,79.708,100520000.0
2007-06-01 20:09:00,79.721,79.749,79.717,79.717,96210000.0
2007-06-01 20:11:00,79.717,79.719,79.71,79.711,110120000.0
2007-06-01 20:12:00,79.747,79.755,79.742,79.742,120710000.0
2007-06-01 20:13:00,79.719,79.726,79.717,79.72,53530000.0
2007-06-01 20:15:00,79.76,79.768,79.755,79.76,91090000.0
2007-06-01 20:16:00,79.711,79.731,79.711,79.731,113320000.0
2007-06-01 20:17:00,79.74,79.74,79.714,79.721,105170000.0
2007-06-01 20:18:00,79.765,79.765,79.722,79.722,93260000.0
2007-06-01 20:20:00,79.707,79.714,79.707,79.714,58390000.0
2007-06-01 20:21:00,79.745,79.745,79.738,79.739,86320000.0
2007-06-01 20:22:00,79.731,79.752,79.727,79.727,70670000.0
2007-06-01 20:23:00,79.742,79.742,79.701,79.713,88280000.0
2007-06-01 20:24:00,79.722,79.758,79.706,79.731,47840000.0
2007-06-01 20:25:00,79.737,79.738,79.73,79.731,51090000.0
2007-06-01 20:26:00,79.735,79.735,79.704,79.711,101470000.0
2007-06-01 20:27:00,79.696,79.736,79.696,79.704,83240000.0
2007-06-01 20:28:00,79.738,79.738,79.73,79.73,80500000.0
2007-06-01 20:30:00,79.734,79.734,79.707,79.723,156480000.0
2007-06-01 20:33:00,79.725,79.726,79.718,79.718,152480000.0
2007-06-01 20:35:00,79.708,79.71,79.707,79.709,96530000.0
2007-06-01 20:36:00,79.703,79.741,79.703,79.714,100270000.0
2007-06-01 20:37:00,79.736,79.737,79.728,79.728,48930000.0
2007-06-01 20:38:00,79.699,79.714,79.697,79.712,102480000.0
2007-06-01 20:39:00,79.691,79.724,79.691,79.717,63590000.0
2007-06-01 20:40:00,79.697,79.697,79.69,79.697,58260000.0
2007-06-01 20:41:00,79.687,79.689,79.686,79.687,47720000.0
2007-06-01 20:42:00,79.7,79.721,79.699,79.714,97650000.0
2007-06-01 20:43:00,79.678,79.69,79.677,79.687,111840000.0
2007-06-01 20:44:00,79.707,79.711,79.705,79.708,150300000.0
2007-06-01 20:45:00,79.713,79.732,79.69,79.69,85250000.0
2007-06-01 20:46:00,79.693,79.696,79.686,79.691,96000000.0
2007-06-01 20:47:00,79.683,79.695,79.683,79.694,107860000.0
2007-06-01 20:48:00,79.691,79.734,79.691,79.715,105730000.0
2007-06-01 20:49:00,79.708,79.733,79.708,79.733,127880000.0
2007-06-01 20:50:00,79.7,79.716,79.7,79.716,80220000.0
2007-06-01 20:51:00,79.698,79.725,79.698,79.724,13380000.0
2007-06-01 20:52:00,79.692,79.692,79.684,79.684,4880000.0
2007-06-01 20:53:00,79.691,79.698,79.689,79.691,119850000.0
2007-06-01 20:54:00,79.725,79.729,79.716,79.72,183340000.0
2007-06-01 20:57:00,79.719,79.727,79.716,79.723,109070000.0
2007-06-01 20:59:00,79.707,79.721,79.705,79.716,87690000.0
2007-06-01 21:00:00,79.705,79.735,79.694,79.728,12950000.0
2007-06-01 21:02:00,79.69,79.699,79.683,79.691,117770000.0
2007-06-01 21:03:00,79.698,79.708,79.674,79.674,162180000.0
2007-06-01 21:04:00,79.679,79.687,79.671,79.671,122180000.0
2007-06-01 21:06:00,79.682,79.713,79.682,79.694,14690000.0
2007-06-01 21:07:00,79.676,79.676,79.676,79.676,2250000.0
2007-06-01 21:08:00,79.686,79.688,79.682,79.686,110910000.0
2007-06-01 21:09:00,79.723,79.723,79.701,79.701,86830000.0
2007-06-01 21:10:00,79.706,79.706,79.706,79.706,2250000.0
2007-06-01 21:11:00,79.698,79.699,79.694,79.694,82840000.0
2007-06-01 21:12:00,79.734,79.735,79.728,79.728,92670000.0
2007-06-01 21:15:00,79.727,79.727,79.717,79.717,98380000.0
2007-06-01 21:16:00,79.686,79.689,79.681,79.684,97790000.0
2007-06-01 21:17:00,79.676,79.683,79.675,79.679,70850000.0
2007-06-01 21:18:00,79.702,79.702,79.698,79.701,7130000.0
2007-06-01 21:21:00,79.694,79.694,79.693,79.693,2450000.0
2007-06-01 21:22:00,79.678,79.68,79.678,79.678,21800000.0
2007-06-01 21:23:00,79.683,79.683,79.668,79.674,82580000.0
2007-06-01 21:24:00,79.72,79.72,79.71,79.71,6060000.0
2007-06-01 21:26:00,79.676,79.68,79.675,79.678,87020000.0
2007-06-01 21:27:00,79.686,79.708,79.682,79.708,14650000.0
2007-06-01 21:28:00,79.69,79.69,79.686,79.686,3760000.0
2007-06-01 21:30:00,79.685,79.685,79.679,79.68,67870000.0
2007-06-01 21:31:00,79.692,79.693,79.68,79.687,103920000.0
2007-06-01 21:32:00,79.695,79.702,79.689,79.689,120500000.0
2007-06-01 21:33:00,79.687,79.719,79.687,79.69,89770000.0
2007-06-01 21:34:00,79.695,79.699,79.69,79.69,66300000.0
2007-06-01 21:35:00,79.695,79.697,79.688,79.696,52360000.0
2007-06-01 21:36:00,79.693,79.729,79.693,79.726,12410000.0
2007-06-01 21:37:00,79.704,79.704,79.698,79.698,6090000.0
2007-06-01 21:39:00,79.723,79.729,79.719,79.719,124770000.0
2007-06-01 21:41:00,79.676,79.687,79.676,79.687,85980000.0
2007-06-01 21:42:00,79.684,79.708,79.684,79.694,103030000.0
2007-06-01 21:43:00,79.678,79.679,79.677,79.678,85570000.0
2007-06-01 21:44:00,79.669,79.669,79.663,79.667,67610000.0
2007-06-01 21:45:00,79.676,79.684,79.654,79.654,80680000.0
2007-06-01 21:46:00,79.656,79.657,79.648,79.649,112300000.0
2007-06-01 21:47:00,79.64,79.652,79.64,79.649,59230000.0
2007-06-01 21:48:00,79.662,79.681,79.647,79.651,95480000.0
2007-06-01 21:49:00,79.656,79.657,79.65,79.65,90840000.0
2007-06-01 21:51:00,79.68,79.68,79.645,79.645,122060000.0
2007-06-01 21:52:00,79.628,79.63,79.625,79.625,69370000.0
2007-06-01 21:53:00,79.635,79.637,79.628,79.637,69750000.0
2007-06-01 21:54:00,79.634,79.66,79.634,79.655,109680000.0
2007-06-01 21:55:00,79.64,79.645,79.64,79.64,100760000.0
2007-06-01 21:56:00,79.649,79.65,79.646,79.646,87990000.0
2007-06-01 21:57:00,79.685,79.688,79.679,79.679,80070000.0
2007-06-01 22:00:00,79.685,79.686,79.677,79.677,147100000.0
2007-06-01 22:02:00,79.612,79.613,79.601,79.608,103740000.0
2007-06-01 22:03:00,79.643,79.643,79.603,79.603,7700000.0
2007-06-01 22:04:00,79.612,79.616,79.603,79.616,47950000.0
2007-06-01 22:05:00,79.645,79.645,79.633,79.633,53580000.0
2007-06-01 22:06:00,79.666,79.666,79.658,79.658,120530000.0
2007-06-01 22:07:00,79.618,79.618,79.618,79.618,1690000.0
2007-06-01 22:09:00,79.613,79.65,79.613,79.632,101810000.0
2007-06-01 22:10:00,79.64,79.645,79.631,79.633,85510000.0
2007-06-01 22:12:00,79.632,79.669,79.632,79.646,152930000.0
2007-06-01 22:15:00,79.678,79.678,79.671,79.672,31010000.0
2007-06-01 22:18:00,79.675,79.675,79.662,79.662,64060000.0
2007-06-01 22:21:00,79.685,79.685,79.679,79.679,55790000.0
2007-06-01 22:24:00,79.687,79.687,79.679,79.679,58620000.0
2007-06-01 22:27:00,79.676,79.676,79.67,79.67,6570000.0
2007-06-01 22:28:00,79.668,79.668,79.668,79.668,1690000.0
2007-06-01 22:29:00,79.658,79.666,79.658,79.666,56290000.0
2007-06-01 22:30:00,79.683,79.686,79.666,79.666,8260000.0
2007-06-01 22:33:00,79.666,79.676,79.662,79.665,151900000.0
2007-06-01 22:35:00,79.675,79.676,79.668,79.668,64460000.0
2007-06-01 22:36:00,79.694,79.694,79.688,79.688,8450000.0
2007-06-01 22:38:00,79.677,79.677,79.67,79.67,85050000.0
2007-06-01 22:39:00,79.694,79.694,79.667,79.667,29210000.0
2007-06-01 22:40:00,79.669,79.67,79.667,79.669,38430000.0
2007-06-01 22:42:00,79.669,79.689,79.669,79.688,13140000.0
2007-06-01 22:44:00,79.669,79.67,79.668,79.669,44030000.0
2007-06-01 22:45:00,79.695,79.695,79.662,79.662,44400000.0
2007-06-01 22:46:00,79.667,79.676,79.667,79.676,5820000.0
2007-06-01 22:47:00,79.667,79.676,79.667,79.676,52590000.0
2007-06-01 22:48:00,79.703,79.703,79.69,79.69,3760000.0
2007-06-01 22:49:00,79.676,79.676,79.672,79.676,12630000.0
2007-06-01 22:50:00,79.665,79.666,79.659,79.665,52140000.0
2007-06-01 22:51:00,79.677,79.715,79.673,79.683,19340000.0
2007-06-01 22:53:00,79.687,79.687,79.68,79.68,104270000.0
2007-06-01 22:54:00,79.715,79.715,79.711,79.711,6190000.0
2007-06-01 22:57:00,79.656,79.675,79.654,79.654,13140000.0
2007-06-01 22:58:00,79.657,79.657,79.657,79.657,1690000.0
2007-06-01 22:59:00,79.649,79.662,79.649,79.662,49840000.0
2007-06-04 02:00:00,79.658,79.658,79.631,79.631,83200000.0
2007-06-04 02:01:00,79.611,79.617,79.611,79.611,79780000.0
2007-06-04 02:02:00,79.611,79.612,79.603,79.61,108500000.0
2007-06-04 02:03:00,79.608,79.649,79.608,79.61,128850000.0
2007-06-04 02:04:00,79.615,79.624,79.611,79.611,151610000.0
2007-06-04 02:05:00,79.617,79.621,79.616,79.619,140920000.0
2007-06-04 02:06:00,79.667,79.667,79.657,79.657,131350000.0
2007-06-04 02:08:00,79.611,79.615,79.609,79.614,134080000.0
2007-06-04 02:09:00,79.663,79.664,79.618,79.619,155940000.0
2007-06-04 02:10:00,79.601,79.611,79.594,79.603,62230000.0
2007-06-04 02:11:00,79.61,79.618,79.61,79.616,95380000.0
2007-06-04 02:12:00,79.632,79.654,79.632,79.643,62440000.0
2007-06-04 02:13:00,79.624,79.628,79.618,79.628,95650000.0
2007-06-04 02:15:00,79.627,79.672,79.626,79.656,122270000.0
2007-06-04 02:16:00,79.63,79.633,79.618,79.618,111100000.0
2007-06-04 02:17:00,79.627,79.645,79.627,79.645,98370000.0
2007-06-04 02:18:00,79.647,79.677,79.647,79.674,124770000.0
2007-06-04 02:19:00,79.638,79.645,79.633,79.635,144820000.0
2007-06-04 02:21:00,79.676,79.68,79.671,79.674,64770000.0
2007-06-04 02:24:00,79.665,79.669,79.658,79.658,133610000.0
2007-06-04 02:25:00,79.62,79.629,79.62,79.625,72030000.0
2007-06-04 02:26:00,79.62,79.627,79.619,79.623,121000000.0
2007-06-04 02:27:00,79.622,79.678,79.621,79.671,127930000.0
2007-06-04 02:28:00,79.617,79.622,79.617,79.618,103380000.0
2007-06-04 02:30:00,79.643,79.662,79.642,79.652,103790000.0
2007-06-04 02:31:00,79.62,79.625,79.619,79.625,74590000.0
2007-06-04 02:32:00,79.638,79.638,79.631,79.637,105810000.0
2007-06-04 02:33:00,79.698,79.7,79.639,79.646,71440000.0
2007-06-04 02:34:00,79.631,79.638,79.628,79.635,84380000.0
2007-06-04 02:36:00,79.63,79.668,79.63,79.642,42020000.0
2007-06-04 02:38:00,79.632,79.637,79.63,79.637,51070000.0
2007-06-04 02:39:00,79.653,79.673,79.645,79.645,53790000.0
2007-06-04 02:40:00,79.654,79.664,79.653,79.663,84480000.0
2007-06-04 02:41:00,79.68,79.68,79.663,79.665,52130000.0
2007-06-04 02:42:00,79.705,79.706,79.698,79.699,83430000.0
2007-06-04 02:43:00,79.668,79.669,79.667,79.669,91240000.0
2007-06-04 02:45:00,79.707,79.707,79.7,79.701,64650000.0
2007-06-04 02:46:00,79.658,79.666,79.658,79.664,33440000.0
2007-06-04 02:47:00,79.66,79.668,79.66,79.666,59890000.0
2007-06-04 02:48:00,79.677,79.691,79.673,79.673,66810000.0
2007-06-04 02:49:00,79.676,79.677,79.672,79.672,61790000.0
2007-06-04 02:50:00,79.673,79.677,79.671,79.672,63120000.0
2007-06-04 02:51:00,79.718,79.718,79.676,79.684,64050000.0
2007-06-04 02:52:00,79.67,79.677,79.67,79.675,72760000.0
2007-06-04 02:53:00,79.668,79.669,79.667,79.667,50950000.0
2007-06-04 02:54:00,79.682,79.701,79.68,79.697,55290000.0
2007-06-04 02:55:00,79.685,79.687,79.679,79.686,56190000.0
2007-06-04 02:56:00,79.681,79.69,79.679,79.685,59270000.0
2007-06-04 02:57:00,79.726,79.727,79.72,79.721,67930000.0
2007-06-04 02:58:00,79.696,79.705,79.693,79.705,97830000.0
2007-06-04 02:59:00,79.694,79.696,79.69,79.691,84710000.0
2007-06-04 03:00:00,79.716,79.719,79.711,79.711,99980000.0
2007-06-04 03:01:00,79.697,79.699,79.696,79.698,44200000.0
2007-06-04 03:02:00,79.707,79.719,79.7,79.713,56030000.0
2007-06-04 03:03:00,79.733,79.734,79.714,79.734,56500000.0
2007-06-04 03:04:00,79.719,79.733,79.707,79.72,62650000.0
2007-06-04 03:06:00,79.737,79.75,79.709,79.73,88360000.0
2007-06-04 03:07:00,79.714,79.733,79.706,79.715,101140000.0
2007-06-04 03:08:00,79.71,79.739,79.707,79.707,57430000.0
2007-06-04 03:09:00,79.713,79.739,79.711,79.715,112840000.0
2007-06-04 03:10:00,79.739,79.74,79.716,79.736,132110000.0
2007-06-04 03:11:00,79.74,79.742,79.72,79.729,146160000.0
2007-06-04 03:12:00,79.726,79.744,79.724,79.736,132420000.0
2007-06-04 03:13:00,79.744,79.747,79.732,79.732,91670000.0
2007-06-04 03:14:00,79.722,79.732,79.721,79.721,81140000.0
2007-06-04 03:15:00,79.727,79.746,79.722,79.722,67550000.0
2007-06-04 03:16:00,79.732,79.741,79.715,79.72,104160000.0
2007-06-04 03:17:00,79.74,79.74,79.714,79.725,71560000.0
2007-06-04 03:18:00,79.755,79.757,79.751,79.753,47740000.0
2007-06-04 03:19:00,79.725,79.725,79.721,79.721,36520000.0
2007-06-04 03:20:00,79.735,79.752,79.735,79.748,28550000.0
2007-06-04 03:21:00,79.755,79.755,79.743,79.743,55240000.0
2007-06-04 03:22:00,79.768,79.77,79.752,79.77,32610000.0
2007-06-04 03:23:00,79.753,79.77,79.753,79.759,38260000.0
2007-06-04 03:24:00,79.779,79.779,79.758,79.761,78010000.0
2007-06-04 03:25:00,79.777,79.777,79.762,79.775,80480000.0
2007-06-04 03:26:00,79.757,79.774,79.755,79.755,123660000.0
2007-06-04 03:27:00,79.773,79.799,79.773,79.793,122720000.0
2007-06-04 03:28:00,79.777,79.777,79.77,79.771,62890000.0
2007-06-04 03:29:00,79.776,79.778,79.769,79.77,156140000.0
2007-06-04 03:30:00,79.788,79.788,79.75,79.75,96720000.0
2007-06-04 03:31:00,79.747,79.747,79.741,79.747,57990000.0
2007-06-04 03:32:00,79.744,79.754,79.706,79.721,65980000.0
2007-06-04 03:33:00,79.707,79.741,79.696,79.727,14690000.0
2007-06-04 03:34:00,79.705,79.732,79.705,79.732,42940000.0
2007-06-04 03:35:00,79.706,79.723,79.705,79.716,36080000.0
2007-06-04 03:36:00,79.725,79.726,79.718,79.72,88600000.0
2007-06-04 03:38:00,79.693,79.706,79.693,79.706,41510000.0
2007-06-04 03:39:00,79.689,79.759,79.685,79.685,39460000.0
2007-06-04 03:40:00,79.687,79.694,79.67,79.693,25940000.0
2007-06-04 03:41:00,79.708,79.709,79.708,79.708,76470000.0
2007-06-04 03:42:00,79.713,79.715,79.711,79.711,54380000.0
2007-06-04 03:43:00,79.69,79.69,79.685,79.689,140100000.0
2007-06-04 03:44:00,79.702,79.715,79.702,79.715,102510000.0
2007-06-04 03:45:00,79.747,79.747,79.737,79.737,73880000.0
2007-06-04 03:48:00,79.698,79.719,79.698,79.716,60810000.0
2007-06-04 03:49:00,79.723,79.723,79.708,79.709,50400000.0
2007-06-04 03:50:00,79.706,79.727,79.704,79.704,39150000.0
2007-06-04 03:51:00,79.712,79.74,79.705,79.705,90360000.0
2007-06-04 03:52:00,79.705,79.713,79.702,79.713,69420000.0
2007-06-04 03:53:00,79.719,79.721,79.705,79.708,41660000.0
2007-06-04 03:54:00,79.715,79.73,79.706,79.723,72340000.0
2007-06-04 03:55:00,79.725,79.725,79.703,79.716,36550000.0
2007-06-04 03:56:00,79.691,79.697,79.689,79.696,106260000.0
2007-06-04 03:57:00,79.692,79.706,79.683,79.69,76620000.0
2007-06-04 03:58:00,79.692,79.712,79.684,79.693,62130000.0
2007-06-04 03:59:00,79.684,79.703,79.684,79.697,38930000.0
2007-06-04 04:00:00,79.713,79.729,79.706,79.722,128490000.0
2007-06-04 04:03:00,79.714,79.731,79.703,79.707,53470000.0
2007-06-04 04:04:00,79.7,79.7,79.697,79.698,47730000.0
2007-06-04 04:05:00,79.712,79.732,79.711,79.732,19950000.0
2007-06-04 04:06:00,79.703,79.723,79.703,79.72,72730000.0
2007-06-04 04:07:00,79.714,79.731,79.707,79.708,83580000.0
2007-06-04 04:08:00,79.711,79.72,79.702,79.717,72630000.0
2007-06-04 04:09:00,79.724,79.735,79.723,79.728,65100000.0
2007-06-04 04:10:00,79.734,79.734,79.721,79.722,89690000.0
2007-06-04 04:12:00,79.694,79.72,79.688,79.701,85390000.0
2007-06-04 04:13:00,79.689,79.689,79.679,79.679,87120000.0
2007-06-04 04:14:00,79.669,79.692,79.669,79.68,79350000.0
2007-06-04 04:15:00,79.706,79.706,79.678,79.682,91570000.0
2007-06-04 04:16:00,79.673,79.704,79.667,79.673,54970000.0
2007-06-04 04:17:00,79.662,79.701,79.662,79.677,67630000.0
2007-06-04 04:18:00,79.667,79.688,79.667,79.685,88780000.0
2007-06-04 04:19:00,79.677,79.678,79.677,79.677,62870000.0
2007-06-04 04:20:00,79.67,79.681,79.663,79.669,92750000.0
2007-06-04 04:21:00,79.682,79.704,79.68,79.695,57770000.0
2007-06-04 04:22:00,79.674,79.698,79.674,79.674,93770000.0
2007-06-04 04:23:00,79.691,79.7,79.673,79.674,88810000.0
2007-06-04 04:24:00,79.682,79.716,79.682,79.701,83580000.0
2007-06-04 04:26:00,79.672,79.678,79.671,79.676,80620000.0
2007-06-04 04:27:00,79.709,79.709,79.679,79.705,101220000.0
2007-06-04 04:28:00,79.672,79.679,79.671,79.676,123310000.0
2007-06-04 04:29:00,79.696,79.699,79.676,79.692,81520000.0
2007-06-04 04:30:00,79.69,79.703,79.675,79.701,77150000.0
2007-06-04 04:31:00,79.67,79.682,79.669,79.681,62530000.0
2007-06-04 04:32:00,79.676,79.698,79.672,79.684,96190000.0
2007-06-04 04:33:00,79.734,79.738,79.727,79.728,59000000.0
2007-06-04 04:34:00,79.69,79.691,79.663,79.663,70040000.0
2007-06-04 04:35:00,79.669,79.682,79.665,79.679,66090000.0
2007-06-04 04:36:00,79.696,79.719,79.696,79.715,95320000.0
2007-06-04 04:39:00,79.675,79.691,79.664,79.688,33900000.0
2007-06-04 04:40:00,79.662,79.673,79.64,79.664,47130000.0
2007-06-04 04:41:00,79.676,79.676,79.647,79.673,80470000.0
2007-06-04 04:42:00,79.667,79.681,79.645,79.674,112890000.0
2007-06-04 04:43:00,79.661,79.669,79.646,79.66,39820000.0
2007-06-04 04:44:00,79.663,79.679,79.658,79.658,62450000.0
2007-06-04 04:45:00,79.695,79.696,79.688,79.688,90120000.0
2007-06-04 04:46:00,79.644,79.662,79.644,79.662,43220000.0
2007-06-04 04:47:00,79.651,79.672,79.65,79.65,19580000.0
2007-06-04 04:48:00,79.703,79.704,79.697,79.697,46850000.0
2007-06-04 04:49:00,79.642,79.669,79.642,79.647,46790000.0
2007-06-04 04:50:00,79.661,79.682,79.661,79.682,78400000.0
2007-06-04 04:51:00,79.693,79.703,79.662,79.681,84470000.0
2007-06-04 04:52:00,79.653,79.68,79.653,79.68,52520000.0
2007-06-04 04:54:00,79.659,79.689,79.659,79.687,34600000.0
2007-06-04 04:56:00,79.646,79.67,79.646,79.67,35690000.0
2007-06-04 04:57:00,79.686,79.686,79.679,79.679,73760000.0
2007-06-04 04:59:00,79.655,79.656,79.651,79.654,21440000.0
2007-06-04 05:00:00,79.657,79.68,79.655,79.675,43960000.0
2007-06-04 05:03:00,79.676,79.676,79.666,79.667,46820000.0
2007-06-04 05:06:00,79.706,79.706,79.699,79.699,105860000.0
2007-06-04 05:09:00,79.704,79.71,79.699,79.701,52640000.0
2007-06-04 05:12:00,79.686,79.686,79.677,79.677,53720000.0
2007-06-04 05:14:00,79.662,79.68,79.655,79.68,40110000.0
2007-06-04 05:15:00,79.679,79.707,79.674,79.677,47280000.0
2007-06-04 05:16:00,79.678,79.7,79.677,79.688,56370000.0
2007-06-04 05:17:00,79.684,79.7,79.674,79.674,11840000.0
2007-06-04 05:18:00,79.695,79.725,79.678,79.696,40300000.0
2007-06-04 05:19:00,79.709,79.71,79.707,79.709,47040000.0
2007-06-04 05:20:00,79.7,79.706,79.7,79.706,28800000.0
2007-06-04 05:21:00,79.7,79.708,79.699,79.708,83550000.0
2007-06-04 05:22:00,79.698,79.698,79.695,79.696,81770000.0
2007-06-04 05:24:00,79.734,79.734,79.728,79.729,64630000.0
2007-06-04 05:25:00,79.684,79.7,79.678,79.699,129140000.0
2007-06-04 05:27:00,79.693,79.727,79.682,79.694,88240000.0
2007-06-04 05:28:00,79.709,79.715,79.686,79.715,33180000.0
2007-06-04 05:30:00,79.705,79.706,79.697,79.697,56210000.0
2007-06-04 05:33:00,79.694,79.732,79.694,79.702,64320000.0
2007-06-04 05:34:00,79.712,79.722,79.712,79.721,75890000.0
2007-06-04 05:35:00,79.729,79.743,79.723,79.727,61170000.0
2007-06-04 05:36:00,79.721,79.743,79.721,79.737,76640000.0
2007-06-04 05:37:00,79.728,79.748,79.724,79.737,75250000.0
2007-06-04 05:38:00,79.71,79.715,79.709,79.715,56900000.0
2007-06-04 05:39:00,79.746,79.747,79.739,79.742,82860000.0
2007-06-04 05:40:00,79.713,79.716,79.711,79.716,56360000.0
2007-06-04 05:41:00,79.716,79.744,79.716,79.737,62750000.0
2007-06-04 05:42:00,79.733,79.752,79.726,79.746,80030000.0
2007-06-04 05:44:00,79.73,79.741,79.726,79.736,30810000.0
2007-06-04 05:45:00,79.766,79.766,79.76,79.762,53720000.0
2007-06-04 05:48:00,79.772,79.774,79.762,79.765,92870000.0
2007-06-04 05:49:00,79.733,79.764,79.721,79.754,86430000.0
2007-06-04 05:50:00,79.723,79.74,79.713,79.732,97040000.0
2007-06-04 05:51:00,79.724,79.764,79.724,79.735,102370000.0
2007-06-04 05:53:00,79.697,79.701,79.696,79.697,110680000.0
2007-06-04 05:54:00,79.746,79.747,79.74,79.74,50020000.0
2007-06-04 05:55:00,79.706,79.706,79.702,79.702,41820000.0
2007-06-04 05:57:00,79.742,79.746,79.736,79.736,117440000.0
2007-06-04 05:58:00,79.704,79.707,79.703,79.703,105550000.0
2007-06-04 06:00:00,79.707,79.742,79.707,79.733,98360000.0
2007-06-04 06:01:00,79.704,79.704,79.7,79.704,47720000.0
2007-06-04 06:02:00,79.724,79.74,79.709,79.74,85160000.0
2007-06-04 06:03:00,79.754,79.758,79.752,79.754,90990000.0
2007-06-04 06:04:00,79.725,79.726,79.719,79.72,93960000.0
2007-06-04 06:05:00,79.726,79.727,79.72,79.722,108570000.0
2007-06-04 06:06:00,79.729,79.76,79.721,79.722,70390000.0
2007-06-04 06:07:00,79.723,79.728,79.721,79.722,72530000.0
2007-06-04 06:08:00,79.739,79.74,79.736,79.736,122520000.0
2007-06-04 06:09:00,79.746,79.749,79.741,79.742,66230000.0
2007-06-04 06:10:00,79.739,79.74,79.737,79.738,86800000.0
2007-06-04 06:11:00,79.714,79.732,79.714,79.721,86100000.0
2007-06-04 06:12:00,79.748,79.748,79.736,79.742,60090000.0
2007-06-04 06:13:00,79.715,79.734,79.715,79.733,118410000.0
2007-06-04 06:14:00,79.747,79.749,79.746,79.749,78140000.0
2007-06-04 06:15:00,79.716,79.742,79.716,79.736,67350000.0
2007-06-04 06:16:00,79.716,79.734,79.713,79.734,82110000.0
2007-06-04 06:17:00,79.719,79.73,79.704,79.723,106840000.0
2007-06-04 06:18:00,79.709,79.749,79.705,79.705,88300000.0
2007-06-04 06:19:00,79.706,79.729,79.704,79.724,138040000.0
2007-06-04 06:20:00,79.712,79.741,79.712,79.741,123400000.0
2007-06-04 06:21:00,79.72,79.743,79.715,79.729,108160000.0
2007-06-04 06:24:00,79.755,79.756,79.749,79.75,52530000.0
2007-06-04 06:25:00,79.722,79.742,79.717,79.741,72660000.0
2007-06-04 06:26:00,79.713,79.731,79.711,79.712,87140000.0
2007-06-04 06:27:00,79.737,79.743,79.719,79.739,109880000.0
2007-06-04 06:28:00,79.725,79.726,79.719,79.719,104510000.0
2007-06-04 06:29:00,79.726,79.726,79.718,79.726,64640000.0
2007-06-04 06:30:00,79.732,79.733,79.722,79.722,100940000.0
2007-06-04 06:33:00,79.735,79.75,79.722,79.747,86640000.0
2007-06-04 06:34:00,79.718,79.726,79.706,79.707,69050000.0
2007-06-04 06:36:00,79.726,79.755,79.723,79.752,84870000.0
2007-06-04 06:37:00,79.732,79.751,79.732,79.751,21460000.0
2007-06-04 06:39:00,79.766,79.767,79.757,79.757,89420000.0
2007-06-04 06:42:00,79.782,79.783,79.775,79.776,67270000.0
2007-06-04 06:43:00,79.756,79.756,79.734,79.735,103820000.0
2007-06-04 06:44:00,79.718,79.728,79.716,79.719,87140000.0
2007-06-04 06:45:00,79.736,79.779,79.731,79.766,111810000.0
2007-06-04 06:46:00,79.726,79.726,79.721,79.723,98160000.0
2007-06-04 06:47:00,79.723,79.749,79.723,79.749,89040000.0
2007-06-04 06:48:00,79.746,79.757,79.734,79.749,82620000.0
2007-06-04 06:50:00,79.716,79.717,79.712,79.716,90640000.0
2007-06-04 06:51:00,79.73,79.747,79.723,79.745,119120000.0
2007-06-04 06:54:00,79.721,79.742,79.718,79.738,118840000.0
2007-06-04 06:55:00,79.715,79.734,79.705,79.705,128360000.0
2007-06-04 06:56:00,79.692,79.705,79.692,79.699,164290000.0
2007-06-04 06:57:00,79.698,79.727,79.697,79.714,113480000.0
2007-06-04 06:58:00,79.693,79.703,79.69,79.691,154110000.0
2007-06-04 07:00:00,79.734,79.742,79.723,79.738,92890000.0
2007-06-04 07:01:00,79.708,79.713,79.7,79.701,107640000.0
2007-06-04 07:02:00,79.706,79.706,79.686,79.693,108170000.0
2007-06-04 07:03:00,79.708,79.746,79.708,79.71,93770000.0
2007-06-04 07:04:00,79.721,79.738,79.706,79.732,142590000.0
2007-06-04 07:05:00,79.703,79.705,79.691,79.705,216650000.0
2007-06-04 07:06:00,79.752,79.76,79.741,79.752,133740000.0
2007-06-04 07:09:00,79.712,79.756,79.712,79.715,73180000.0
2007-06-04 07:10:00,79.717,79.729,79.706,79.711,122220000.0
2007-06-04 07:11:00,79.696,79.701,79.694,79.697,100980000.0
2007-06-04 07:12:00,79.743,79.744,79.734,79.734,103480000.0
2007-06-04 07:13:00,79.716,79.732,79.71,79.729,103080000.0
2007-06-04 07:14:00,79.7,79.721,79.7,79.716,72850000.0
2007-06-04 07:15:00,79.713,79.739,79.708,79.73,148470000.0
2007-06-04 07:16:00,79.697,79.7,79.686,79.688,108390000.0
2007-06-04 07:17:00,79.716,79.722,79.708,79.718,95670000.0
2007-06-04 07:18:00,79.745,79.746,79.739,79.74,48910000.0
2007-06-04 07:19:00,79.714,79.734,79.714,79.734,62400000.0
2007-06-04 07:20:00,79.699,79.7,79.694,79.695,65190000.0
2007-06-04 07:21:00,79.713,79.746,79.71,79.71,99960000.0
2007-06-04 07:22:00,79.701,79.728,79.701,79.728,45770000.0
2007-06-04 07:23:00,79.702,79.719,79.699,79.711,94160000.0
2007-06-04 07:24:00,79.706,79.759,79.699,79.705,93070000.0
2007-06-04 07:27:00,79.776,79.776,79.769,79.771,128900000.0
2007-06-04 07:30:00,79.705,79.741,79.695,79.739,52550000.0
2007-06-04 07:31:00,79.695,79.712,79.695,79.712,71790000.0
2007-06-04 07:32:00,79.726,79.731,79.708,79.729,85550000.0
2007-06-04 07:33:00,79.693,79.728,79.682,79.716,111210000.0
2007-06-04 07:34:00,79.71,79.717,79.71,79.717,45520000.0
2007-06-04 07:35:00,79.697,79.697,79.666,79.676,56660000.0
2007-06-04 07:36:00,79.717,79.717,79.701,79.701,96870000.0
2007-06-04 07:37:00,79.702,79.71,79.679,79.71,67490000.0
2007-06-04 07:38:00,79.707,79.72,79.685,79.702,82170000.0
2007-06-04 07:39:00,79.693,79.743,79.68,79.68,53650000.0
2007-06-04 07:40:00,79.674,79.675,79.668,79.673,63060000.0
2007-06-04 07:41:00,79.671,79.678,79.669,79.672,89260000.0
2007-06-04 07:42:00,79.687,79.725,79.682,79.721,109060000.0
2007-06-04 07:43:00,79.67,79.699,79.67,79.699,115230000.0
2007-06-04 07:44:00,79.673,79.677,79.659,79.661,86330000.0
2007-06-04 07:45:00,79.691,79.709,79.69,79.701,109070000.0
2007-06-04 07:46:00,79.678,79.68,79.668,79.669,53990000.0
2007-06-04 07:47:00,79.66,79.666,79.657,79.659,121430000.0
2007-06-04 07:48:00,79.717,79.718,79.709,79.711,99910000.0
2007-06-04 07:49:00,79.669,79.669,79.663,79.665,67680000.0
2007-06-04 07:50:00,79.675,79.681,79.669,79.669,97720000.0
2007-06-04 07:51:00,79.667,79.695,79.667,79.686,103170000.0
2007-06-04 07:52:00,79.669,79.694,79.669,79.672,97760000.0
2007-06-04 07:54:00,79.689,79.699,79.672,79.691,95890000.0
2007-06-04 07:55:00,79.675,79.702,79.669,79.669,78190000.0
2007-06-04 07:56:00,79.668,79.691,79.663,79.69,104120000.0
2007-06-04 07:57:00,79.688,79.696,79.686,79.692,86360000.0
2007-06-04 07:58:00,79.684,79.694,79.67,79.694,29740000.0
2007-06-04 07:59:00,79.671,79.695,79.671,79.681,29850000.0
2007-06-04 08:00:00,79.697,79.703,79.673,79.699,83000000.0
2007-06-04 08:02:00,79.692,79.712,79.681,79.692,96650000.0
2007-06-04 08:03:00,79.69,79.711,79.69,79.702,115500000.0
2007-06-04 08:04:00,79.675,79.716,79.674,79.686,106910000.0
2007-06-04 08:05:00,79.697,79.702,79.683,79.689,72640000.0
2007-06-04 08:06:00,79.726,79.726,79.705,79.721,80810000.0
2007-06-04 08:07:00,79.716,79.733,79.716,79.733,72510000.0
2007-06-04 08:08:00,79.72,79.735,79.705,79.717,61120000.0
2007-06-04 08:09:00,79.728,79.741,79.718,79.724,81340000.0
2007-06-04 08:10:00,79.714,79.73,79.704,79.727,94410000.0
2007-06-04 08:11:00,79.701,79.725,79.701,79.72,108490000.0
2007-06-04 08:12:00,79.729,79.743,79.725,79.725,96210000.0
2007-06-04 08:13:00,79.728,79.731,79.724,79.727,104600000.0
2007-06-04 08:14:00,79.715,79.75,79.712,79.745,108170000.0
2007-06-04 08:15:00,79.737,79.748,79.716,79.716,109320000.0
2007-06-04 08:16:00,79.719,79.741,79.717,79.741,108180000.0
2007-06-04 08:17:00,79.73,79.744,79.727,79.734,40450000.0
2007-06-04 08:18:00,79.713,79.738,79.704,79.734,80650000.0
2007-06-04 08:19:00,79.711,79.74,79.704,79.704,43410000.0
2007-06-04 08:20:00,79.719,79.719,79.698,79.706,78510000.0
2007-06-04 08:21:00,79.704,79.715,79.686,79.702,68070000.0
2007-06-04 08:22:00,79.704,79.732,79.699,79.699,103990000.0
2007-06-04 08:23:00,79.723,79.737,79.71,79.736,101270000.0
2007-06-04 08:24:00,79.734,79.748,79.705,79.733,79560000.0
2007-06-04 08:26:00,79.711,79.712,79.694,79.694,76820000.0
2007-06-04 08:27:00,79.717,79.717,79.691,79.715,68260000.0
2007-06-04 08:28:00,79.688,79.702,79.687,79.687,85100000.0
2007-06-04 08:29:00,79.692,79.701,79.685,79.686,118580000.0
2007-06-04 08:30:00,79.7,79.717,79.695,79.706,131210000.0
2007-06-04 08:31:00,79.691,79.706,79.685,79.685,127290000.0
2007-06-04 08:32:00,79.672,79.678,79.668,79.669,106960000.0
2007-06-04 08:33:00,79.682,79.715,79.679,79.681,125800000.0
2007-06-04 08:34:00,79.672,79.678,79.67,79.673,126660000.0
2007-06-04 08:35:00,79.67,79.691,79.67,79.689,136290000.0
2007-06-04 08:36:00,79.668,79.711,79.668,79.708,55960000.0
2007-06-04 08:37:00,79.668,79.708,79.668,79.671,87080000.0
2007-06-04 08:38:00,79.677,79.704,79.675,79.681,60620000.0
2007-06-04 08:39:00,79.747,79.748,79.739,79.741,76430000.0
2007-06-04 08:40:00,79.679,79.709,79.671,79.671,84580000.0
2007-06-04 08:41:00,79.66,79.678,79.66,79.678,112040000.0
2007-06-04 08:42:00,79.67,79.694,79.661,79.684,114930000.0
2007-06-04 08:43:00,79.682,79.696,79.669,79.681,107080000.0
2007-06-04 08:44:00,79.688,79.692,79.686,79.688,121820000.0
2007-06-04 08:45:00,79.711,79.726,79.686,79.721,145530000.0
2007-06-04 08:46:00,79.686,79.703,79.685,79.703,148500000.0
2007-06-04 08:47:00,79.668,79.675,79.668,79.669,59350000.0
2007-06-04 08:48:00,79.676,79.689,79.657,79.68,78070000.0
2007-06-04 08:49:00,79.678,79.688,79.678,79.684,106210000.0
2007-06-04 08:50:00,79.653,79.669,79.632,79.632,139170000.0
2007-06-04 08:51:00,79.644,79.659,79.629,79.629,78600000.0
2007-06-04 08:52:00,79.631,79.633,79.619,79.619,131880000.0
2007-06-04 08:53:00,79.642,79.656,79.624,79.656,135840000.0
2007-06-04 08:54:00,79.647,79.692,79.647,79.657,110330000.0
2007-06-04 08:55:00,79.646,79.665,79.645,79.664,122810000.0
2007-06-04 08:56:00,79.671,79.674,79.653,79.671,118210000.0
2007-06-04 08:57:00,79.651,79.698,79.65,79.655,82690000.0
2007-06-04 08:58:00,79.643,79.646,79.642,79.646,119070000.0
2007-06-04 08:59:00,79.648,79.676,79.646,79.646,77790000.0
2007-06-04 09:00:00,79.648,79.697,79.648,79.665,100260000.0
2007-06-04 09:01:00,79.649,79.649,79.646,79.648,54860000.0
2007-06-04 09:02:00,79.658,79.659,79.657,79.657,49460000.0
2007-06-04 09:03:00,79.703,79.703,79.689,79.689,43140000.0
2007-06-04 09:04:00,79.667,79.668,79.661,79.661,59930000.0
2007-06-04 09:05:00,79.672,79.678,79.67,79.671,61180000.0
2007-06-04 09:06:00,79.706,79.706,79.663,79.674,101450000.0
2007-06-04 09:07:00,79.666,79.683,79.666,79.677,58500000.0
2007-06-04 09:08:00,79.657,79.681,79.657,79.681,101980000.0
2007-06-04 09:09:00,79.673,79.717,79.673,79.704,106250000.0
2007-06-04 09:10:00,79.67,79.702,79.67,79.685,102780000.0
2007-06-04 09:11:00,79.673,79.698,79.671,79.671,81850000.0
2007-06-04 09:12:00,79.682,79.682,79.652,79.652,42300000.0
2007-06-04 09:15:00,79.658,79.684,79.658,79.684,75100000.0
2007-06-04 09:16:00,79.673,79.673,79.652,79.659,72980000.0
2007-06-04 09:17:00,79.681,79.681,79.663,79.664,94760000.0
2007-06-04 09:18:00,79.675,79.711,79.675,79.705,123130000.0
2007-06-04 09:19:00,79.691,79.693,79.666,79.692,137470000.0
2007-06-04 09:20:00,79.702,79.702,79.68,79.68,131090000.0
2007-06-04 09:21:00,79.724,79.724,79.716,79.716,117780000.0
2007-06-04 09:22:00,79.676,79.68,79.674,79.679,123110000.0
2007-06-04 09:23:00,79.691,79.706,79.68,79.687,124780000.0
2007-06-04 09:24:00,79.695,79.737,79.693,79.695,143000000.0
2007-06-04 09:25:00,79.676,79.682,79.665,79.678,57430000.0
2007-06-04 09:26:00,79.652,79.656,79.65,79.656,90650000.0
2007-06-04 09:27:00,79.652,79.692,79.651,79.654,61000000.0
2007-06-04 09:28:00,79.645,79.668,79.645,79.649,79180000.0
2007-06-04 09:29:00,79.655,79.655,79.646,79.651,89180000.0
2007-06-04 09:30:00,79.648,79.685,79.648,79.648,116430000.0
2007-06-04 09:31:00,79.644,79.659,79.633,79.633,115360000.0
2007-06-04 09:32:00,79.639,79.669,79.636,79.636,108780000.0
2007-06-04 09:33:00,79.649,79.66,79.632,79.655,120150000.0
2007-06-04 09:34:00,79.658,79.668,79.658,79.664,155870000.0
2007-06-04 09:35:00,79.643,79.644,79.621,79.629,150080000.0
2007-06-04 09:36:00,79.657,79.657,79.627,79.633,67940000.0
2007-06-04 09:37:00,79.656,79.657,79.616,79.616,76100000.0
2007-06-04 09:38:00,79.618,79.626,79.613,79.625,111360000.0
2007-06-04 09:39:00,79.661,79.661,79.627,79.627,144670000.0
2007-06-04 09:40:00,79.624,79.628,79.619,79.619,76620000.0
2007-06-04 09:41:00,79.627,79.63,79.625,79.627,125000000.0
2007-06-04 09:42:00,79.673,79.677,79.668,79.669,134840000.0
2007-06-04 09:43:00,79.657,79.662,79.657,79.658,108020000.0
2007-06-04 09:44:00,79.651,79.662,79.646,79.65,122620000.0
2007-06-04 09:45:00,79.676,79.677,79.645,79.663,122810000.0
2007-06-04 09:46:00,79.649,79.669,79.646,79.651,89180000.0
2007-06-04 09:47:00,79.654,79.654,79.643,79.643,121570000.0
2007-06-04 09:48:00,79.661,79.674,79.642,79.667,79660000.0
2007-06-04 09:49:00,79.65,79.656,79.648,79.651,104110000.0
2007-06-04 09:50:00,79.66,79.66,79.648,79.658,56640000.0
2007-06-04 09:51:00,79.658,79.682,79.658,79.671,54530000.0
2007-06-04 09:52:00,79.654,79.656,79.649,79.655,39920000.0
2007-06-04 09:53:00,79.646,79.672,79.634,79.672,53620000.0
2007-06-04 09:54:00,79.662,79.682,79.648,79.669,67580000.0
2007-06-04 09:56:00,79.655,79.675,79.655,79.674,85430000.0
2007-06-04 09:57:00,79.671,79.718,79.671,79.679,78930000.0
2007-06-04 09:58:00,79.717,79.717,79.708,79.708,100460000.0
2007-06-04 09:59:00,79.714,79.715,79.707,79.707,120310000.0
2007-06-04 10:00:00,79.684,79.717,79.684,79.704,150300000.0
2007-06-04 10:02:00,79.674,79.688,79.674,79.678,86500000.0
2007-06-04 10:03:00,79.716,79.718,79.709,79.714,78350000.0
2007-06-04 10:04:00,79.677,79.691,79.675,79.684,103680000.0
2007-06-04 10:05:00,79.703,79.703,79.692,79.695,122080000.0
2007-06-04 10:06:00,79.698,79.702,79.684,79.694,152910000.0
2007-06-04 10:08:00,79.675,79.697,79.675,79.681,92770000.0
2007-06-04 10:09:00,79.711,79.711,79.675,79.675,87060000.0
2007-06-04 10:10:00,79.677,79.681,79.671,79.677,107250000.0
2007-06-04 10:12:00,79.668,79.701,79.668,79.689,87820000.0
2007-06-04 10:13:00,79.697,79.703,79.692,79.701,83750000.0
2007-06-04 10:14:00,79.684,79.686,79.66,79.681,104780000.0
2007-06-04 10:15:00,79.703,79.71,79.677,79.678,127250000.0
2007-06-04 10:17:00,79.682,79.684,79.672,79.673,83780000.0
2007-06-04 10:18:00,79.684,79.713,79.682,79.684,84930000.0
2007-06-04 10:19:00,79.689,79.689,79.679,79.684,105760000.0
2007-06-04 10:20:00,79.713,79.716,79.7,79.711,116500000.0
2007-06-04 10:21:00,79.693,79.72,79.693,79.714,152960000.0
2007-06-04 10:22:00,79.705,79.733,79.702,79.733,140960000.0
2007-06-04 10:23:00,79.695,79.712,79.695,79.699,130160000.0
2007-06-04 10:24:00,79.689,79.718,79.682,79.682,149060000.0
2007-06-04 10:25:00,79.69,79.703,79.679,79.681,148270000.0
2007-06-04 10:27:00,79.683,79.713,79.68,79.711,86450000.0
2007-06-04 10:28:00,79.703,79.714,79.703,79.714,72860000.0
2007-06-04 10:29:00,79.695,79.712,79.695,79.705,103530000.0
2007-06-04 10:30:00,79.718,79.73,79.716,79.716,124840000.0
2007-06-04 10:31:00,79.695,79.698,79.692,79.696,143360000.0
2007-06-04 10:32:00,79.693,79.704,79.693,79.704,143400000.0
2007-06-04 10:33:00,79.735,79.737,79.726,79.727,137800000.0
2007-06-04 10:34:00,79.68,79.687,79.68,79.682,134890000.0
2007-06-04 10:36:00,79.72,79.72,79.688,79.688,89020000.0
2007-06-04 10:38:00,79.682,79.689,79.681,79.681,89870000.0
2007-06-04 10:39:00,79.716,79.739,79.689,79.711,86840000.0
2007-06-04 10:40:00,79.711,79.712,79.683,79.696,100720000.0
2007-06-04 10:41:00,79.681,79.687,79.675,79.675,123930000.0
2007-06-04 10:42:00,79.687,79.729,79.681,79.681,150720000.0
2007-06-04 10:43:00,79.674,79.677,79.67,79.677,147040000.0
2007-06-04 10:44:00,79.686,79.688,79.674,79.674,131250000.0
2007-06-04 10:45:00,79.675,79.702,79.675,79.683,154320000.0
2007-06-04 10:46:00,79.673,79.697,79.673,79.696,156740000.0
2007-06-04 10:48:00,79.7,79.707,79.688,79.688,94670000.0
2007-06-04 10:49:00,79.678,79.7,79.678,79.7,85460000.0
2007-06-04 10:50:00,79.673,79.678,79.669,79.67,107200000.0
2007-06-04 10:51:00,79.682,79.704,79.679,79.679,126830000.0
2007-06-04 10:53:00,79.663,79.674,79.663,79.674,75920000.0
2007-06-04 10:54:00,79.692,79.717,79.686,79.688,80590000.0
2007-06-04 10:55:00,79.7,79.712,79.691,79.697,96170000.0
2007-06-04 10:56:00,79.69,79.702,79.677,79.678,120370000.0
2007-06-04 10:57:00,79.713,79.72,79.709,79.709,131560000.0
2007-06-04 10:58:00,79.685,79.689,79.68,79.682,138580000.0
2007-06-04 10:59:00,79.699,79.707,79.678,79.68,110920000.0
2007-06-04 11:00:00,79.675,79.716,79.675,79.68,130990000.0
2007-06-04 11:01:00,79.675,79.677,79.665,79.667,140830000.0
2007-06-04 11:02:00,79.674,79.683,79.673,79.677,141300000.0
2007-06-04 11:03:00,79.676,79.704,79.676,79.702,58570000.0
2007-06-04 11:04:00,79.665,79.683,79.662,79.662,91740000.0
2007-06-04 11:05:00,79.695,79.696,79.69,79.69,55900000.0
2007-06-04 11:06:00,79.694,79.695,79.668,79.691,82240000.0
2007-06-04 11:07:00,79.694,79.695,79.666,79.678,95780000.0
2007-06-04 11:08:00,79.694,79.728,79.679,79.728,116310000.0
2007-06-04 11:09:00,79.702,79.728,79.689,79.708,119230000.0
2007-06-04 11:10:00,79.696,79.726,79.695,79.706,104210000.0
2007-06-04 11:11:00,79.717,79.717,79.697,79.714,131160000.0
2007-06-04 11:12:00,79.712,79.722,79.694,79.722,158770000.0
2007-06-04 11:13:00,79.694,79.714,79.694,79.714,159440000.0
2007-06-04 11:14:00,79.704,79.717,79.693,79.693,67510000.0
2007-06-04 11:15:00,79.708,79.726,79.694,79.706,77940000.0
2007-06-04 11:16:00,79.711,79.711,79.687,79.689,104570000.0
2007-06-04 11:17:00,79.674,79.688,79.659,79.663,148510000.0
2007-06-04 11:18:00,79.689,79.695,79.68,79.682,79560000.0
2007-06-04 11:19:00,79.653,79.682,79.653,79.674,133680000.0
2007-06-04 11:20:00,79.679,79.679,79.651,79.666,130600000.0
2007-06-04 11:21:00,79.655,79.681,79.644,79.644,118390000.0
2007-06-04 11:22:00,79.656,79.668,79.647,79.65,118140000.0
2007-06-04 11:23:00,79.646,79.662,79.639,79.661,129190000.0
2007-06-04 11:24:00,79.651,79.671,79.646,79.652,84880000.0
2007-06-04 11:25:00,79.647,79.671,79.647,79.671,125970000.0
2007-06-04 11:26:00,79.656,79.659,79.65,79.657,77720000.0
2007-06-04 11:27:00,79.671,79.691,79.668,79.672,102810000.0
2007-06-04 11:28:00,79.676,79.676,79.655,79.655,59080000.0
2007-06-04 11:30:00,79.713,79.72,79.711,79.713,90840000.0
2007-06-04 11:31:00,79.664,79.681,79.657,79.658,84350000.0
2007-06-04 11:33:00,79.686,79.686,79.657,79.657,89640000.0
2007-06-04 11:35:00,79.633,79.646,79.633,79.646,89470000.0
2007-06-04 11:36:00,79.644,79.669,79.635,79.64,84910000.0
2007-06-04 11:37:00,79.67,79.674,79.655,79.674,110980000.0
2007-06-04 11:39:00,79.657,79.69,79.655,79.66,87910000.0
2007-06-04 11:41:00,79.643,79.655,79.643,79.655,94200000.0
2007-06-04 11:42:00,79.657,79.68,79.657,79.676,81580000.0
2007-06-04 11:44:00,79.643,79.657,79.643,79.657,80430000.0
2007-06-04 11:45:00,79.698,79.714,79.662,79.705,73920000.0
2007-06-04 11:46:00,79.67,79.686,79.669,79.68,98580000.0
2007-06-04 11:47:00,79.673,79.697,79.668,79.677,123200000.0
2007-06-04 11:48:00,79.684,79.692,79.678,79.68,154280000.0
2007-06-04 11:49:00,79.677,79.681,79.676,79.679,141490000.0
2007-06-04 11:50:00,79.662,79.682,79.662,79.674,123250000.0
2007-06-04 11:51:00,79.659,79.688,79.656,79.68,135210000.0
2007-06-04 11:52:00,79.671,79.697,79.663,79.697,139640000.0
2007-06-04 11:53:00,79.677,79.694,79.671,79.689,145970000.0
2007-06-04 11:54:00,79.689,79.696,79.672,79.672,68380000.0
2007-06-04 11:55:00,79.667,79.69,79.666,79.687,96080000.0
2007-06-04 11:56:00,79.704,79.705,79.684,79.684,62720000.0
2007-06-04 11:57:00,79.67,79.676,79.639,79.671,92310000.0
2007-06-04 11:58:00,79.647,79.665,79.646,79.647,100700000.0
2007-06-04 11:59:00,79.642,79.678,79.642,79.664,124550000.0
2007-06-04 12:00:00,79.683,79.715,79.673,79.693,119250000.0
2007-06-04 12:03:00,79.699,79.699,79.68,79.681,90770000.0
2007-06-04 12:04:00,79.663,79.667,79.66,79.667,82770000.0
2007-06-04 12:06:00,79.703,79.707,79.7,79.701,89480000.0
2007-06-04 12:07:00,79.679,79.702,79.675,79.682,79690000.0
2007-06-04 12:08:00,79.671,79.687,79.66,79.687,92680000.0
2007-06-04 12:09:00,79.683,79.712,79.675,79.704,120250000.0
2007-06-04 12:10:00,79.666,79.698,79.666,79.698,158320000.0
2007-06-04 12:11:00,79.663,79.698,79.663,79.681,147340000.0
2007-06-04 12:12:00,79.697,79.714,79.688,79.702,129240000.0
2007-06-04 12:13:00,79.671,79.691,79.671,79.679,140510000.0
2007-06-04 12:14:00,79.704,79.704,79.673,79.695,145210000.0
2007-06-04 12:15:00,79.672,79.7,79.672,79.692,158480000.0
2007-06-04 12:17:00,79.693,79.701,79.691,79.693,87550000.0
2007-06-04 12:18:00,79.669,79.692,79.668,79.679,79600000.0
2007-06-04 12:19:00,79.658,79.66,79.656,79.657,104150000.0
2007-06-04 12:20:00,79.667,79.669,79.659,79.665,124790000.0
2007-06-04 12:21:00,79.66,79.691,79.659,79.678,145560000.0
2007-06-04 12:22:00,79.677,79.688,79.677,79.688,134990000.0
2007-06-04 12:23:00,79.675,79.69,79.675,79.688,129560000.0
2007-06-04 12:24:00,79.692,79.723,79.69,79.71,139780000.0
2007-06-04 12:25:00,79.694,79.71,79.694,79.71,132690000.0
2007-06-04 12:26:00,79.684,79.694,79.684,79.694,153340000.0
2007-06-04 12:27:00,79.721,79.731,79.716,79.728,64820000.0
2007-06-04 12:29:00,79.716,79.74,79.716,79.733,85960000.0
2007-06-04 12:30:00,79.725,79.727,79.721,79.722,77670000.0
2007-06-04 12:31:00,79.728,79.736,79.713,79.735,101370000.0
2007-06-04 12:32:00,79.726,79.726,79.716,79.723,123650000.0
2007-06-04 12:33:00,79.762,79.769,79.761,79.762,155570000.0
2007-06-04 12:35:00,79.713,79.727,79.713,79.719,86910000.0
2007-06-04 12:36:00,79.712,79.741,79.712,79.722,83180000.0
2007-06-04 12:37:00,79.725,79.727,79.721,79.724,99290000.0
2007-06-04 12:38:00,79.703,79.71,79.694,79.71,117830000.0
2007-06-04 12:39:00,79.73,79.765,79.71,79.71,145240000.0
2007-06-04 12:40:00,79.723,79.742,79.706,79.742,145090000.0
2007-06-04 12:41:00,79.727,79.74,79.71,79.736,129150000.0
2007-06-04 12:42:00,79.724,79.758,79.724,79.748,147670000.0
2007-06-04 12:44:00,79.708,79.738,79.708,79.737,85110000.0
2007-06-04 12:45:00,79.775,79.777,79.771,79.774,76720000.0
2007-06-04 12:46:00,79.727,79.74,79.712,79.736,93670000.0
2007-06-04 12:47:00,79.742,79.747,79.739,79.74,106000000.0
2007-06-04 12:48:00,79.74,79.743,79.719,79.733,139970000.0
2007-06-04 12:49:00,79.695,79.701,79.683,79.701,131650000.0
2007-06-04 12:50:00,79.704,79.72,79.704,79.713,123340000.0
2007-06-04 12:51:00,79.731,79.739,79.712,79.736,125460000.0
2007-06-04 12:52:00,79.702,79.708,79.698,79.703,132230000.0
2007-06-04 12:53:00,79.696,79.708,79.695,79.705,151220000.0
2007-06-04 12:54:00,79.732,79.734,79.704,79.704,62310000.0
2007-06-04 12:55:00,79.725,79.732,79.703,79.703,86210000.0
2007-06-04 12:56:00,79.719,79.726,79.719,79.72,63170000.0
2007-06-04 12:57:00,79.697,79.719,79.697,79.712,81450000.0
2007-06-04 12:58:00,79.697,79.699,79.694,79.695,106100000.0
2007-06-04 12:59:00,79.688,79.708,79.688,79.689,114140000.0
2007-06-04 13:00:00,79.699,79.702,79.671,79.671,111270000.0
2007-06-04 13:01:00,79.68,79.714,79.68,79.709,120680000.0
2007-06-04 13:02:00,79.704,79.712,79.685,79.71,128650000.0
2007-06-04 13:03:00,79.686,79.71,79.677,79.7,151310000.0
2007-06-04 13:04:00,79.673,79.701,79.67,79.687,157050000.0
2007-06-04 13:05:00,79.671,79.7,79.666,79.7,68960000.0
2007-06-04 13:06:00,79.691,79.694,79.671,79.692,83440000.0
2007-06-04 13:07:00,79.672,79.7,79.663,79.695,112360000.0
2007-06-04 13:08:00,79.683,79.703,79.683,79.703,148120000.0
2007-06-04 13:09:00,79.675,79.703,79.675,79.689,83460000.0
2007-06-04 13:10:00,79.671,79.689,79.671,79.689,132690000.0
2007-06-04 13:11:00,79.675,79.7,79.675,79.677,136250000.0
2007-06-04 13:12:00,79.681,79.718,79.677,79.677,107980000.0
2007-06-04 13:13:00,79.696,79.703,79.684,79.703,119160000.0
2007-06-04 13:15:00,79.715,79.715,79.673,79.708,88140000.0
2007-06-04 13:16:00,79.687,79.688,79.68,79.684,79140000.0
2007-06-04 13:17:00,79.685,79.701,79.675,79.678,98250000.0
2007-06-04 13:18:00,79.714,79.715,79.701,79.707,129420000.0
2007-06-04 13:19:00,79.696,79.708,79.696,79.699,145580000.0
2007-06-04 13:20:00,79.682,79.692,79.665,79.671,144050000.0
2007-06-04 13:21:00,79.668,79.703,79.667,79.692,131580000.0
2007-06-04 13:22:00,79.676,79.702,79.676,79.689,144340000.0
2007-06-04 13:23:00,79.714,79.716,79.707,79.713,150320000.0
2007-06-04 13:24:00,79.706,79.719,79.704,79.712,150530000.0
2007-06-04 13:26:00,79.708,79.708,79.681,79.681,89100000.0
2007-06-04 13:27:00,79.69,79.704,79.676,79.683,84870000.0
2007-06-04 13:29:00,79.663,79.675,79.663,79.674,89450000.0
2007-06-04 13:30:00,79.694,79.727,79.685,79.697,70290000.0
2007-06-04 13:31:00,79.716,79.731,79.716,79.731,103750000.0
2007-06-04 13:32:00,79.738,79.738,79.712,79.712,123830000.0
2007-06-04 13:33:00,79.729,79.744,79.697,79.712,152750000.0
2007-06-04 13:34:00,79.689,79.697,79.689,79.696,146390000.0
2007-06-04 13:35:00,79.689,79.691,79.684,79.687,119710000.0
2007-06-04 13:36:00,79.703,79.73,79.7,79.7,133350000.0
2007-06-04 13:37:00,79.705,79.705,79.685,79.687,140480000.0
2007-06-04 13:38:00,79.713,79.721,79.709,79.714,159300000.0
2007-06-04 13:39:00,79.696,79.721,79.682,79.695,63480000.0
2007-06-04 13:40:00,79.678,79.697,79.662,79.681,92310000.0
2007-06-04 13:41:00,79.671,79.679,79.654,79.654,59380000.0
2007-06-04 13:42:00,79.652,79.67,79.639,79.651,86500000.0
2007-06-04 13:43:00,79.655,79.655,79.647,79.651,96130000.0
2007-06-04 13:44:00,79.669,79.687,79.664,79.675,127410000.0
2007-06-04 13:45:00,79.668,79.689,79.665,79.685,124800000.0
2007-06-04 13:46:00,79.657,79.679,79.657,79.679,115310000.0
2007-06-04 13:48:00,79.658,79.685,79.658,79.674,91990000.0
2007-06-04 13:49:00,79.652,79.657,79.65,79.657,79400000.0
2007-06-04 13:50:00,79.653,79.658,79.651,79.654,100990000.0
2007-06-04 13:51:00,79.655,79.684,79.655,79.66,126800000.0
2007-06-04 13:52:00,79.664,79.673,79.66,79.66,150580000.0
2007-06-04 13:54:00,79.693,79.702,79.691,79.693,86770000.0
2007-06-04 13:55:00,79.665,79.672,79.644,79.671,82330000.0
2007-06-04 13:56:00,79.649,79.663,79.647,79.657,105370000.0
2007-06-04 13:57:00,79.686,79.686,79.674,79.674,127370000.0
2007-06-04 13:59:00,79.648,79.668,79.648,79.651,84710000.0
2007-06-04 14:00:00,79.674,79.674,79.645,79.673,73580000.0
2007-06-04 14:01:00,79.643,79.659,79.641,79.652,104350000.0
2007-06-04 14:02:00,79.638,79.644,79.629,79.63,127430000.0
2007-06-04 14:03:00,79.655,79.671,79.647,79.658,144870000.0
2007-06-04 14:04:00,79.647,79.651,79.646,79.649,151920000.0
2007-06-04 14:05:00,79.673,79.673,79.647,79.669,121180000.0
2007-06-04 14:06:00,79.657,79.674,79.655,79.674,145800000.0
2007-06-04 14:07:00,79.656,79.656,79.643,79.65,135680000.0
2007-06-04 14:08:00,79.648,79.666,79.648,79.665,148800000.0
2007-06-04 14:09:00,79.679,79.683,79.673,79.677,66040000.0
2007-06-04 14:10:00,79.646,79.671,79.646,79.67,89460000.0
2007-06-04 14:11:00,79.639,79.668,79.639,79.666,58860000.0
2007-06-04 14:12:00,79.668,79.668,79.646,79.651,84100000.0
2007-06-04 14:13:00,79.668,79.669,79.665,79.665,99580000.0
2007-06-04 14:14:00,79.661,79.666,79.646,79.652,119380000.0
2007-06-04 14:15:00,79.66,79.673,79.633,79.657,118730000.0
2007-06-04 14:16:00,79.621,79.659,79.621,79.644,109630000.0
2007-06-04 14:18:00,79.638,79.684,79.638,79.678,74380000.0
2007-06-04 14:19:00,79.654,79.673,79.646,79.653,65470000.0
2007-06-04 14:20:00,79.652,79.655,79.643,79.647,95710000.0
2007-06-04 14:21:00,79.666,79.67,79.643,79.665,104980000.0
2007-06-04 14:22:00,79.666,79.669,79.644,79.65,129830000.0
2007-06-04 14:23:00,79.638,79.651,79.634,79.638,123190000.0
2007-06-04 14:24:00,79.638,79.659,79.626,79.626,107300000.0
2007-06-04 14:25:00,79.624,79.628,79.619,79.627,125330000.0
2007-06-04 14:26:00,79.621,79.625,79.615,79.615,132270000.0
2007-06-04 14:27:00,79.63,79.651,79.625,79.625,131490000.0
2007-06-04 14:28:00,79.625,79.625,79.62,79.62,58820000.0
2007-06-04 14:29:00,79.613,79.628,79.603,79.605,85350000.0
2007-06-04 14:30:00,79.623,79.644,79.623,79.637,58890000.0
2007-06-04 14:31:00,79.607,79.619,79.58,79.602,76900000.0
2007-06-04 14:32:00,79.57,79.581,79.559,79.559,89950000.0
2007-06-04 14:33:00,79.554,79.583,79.542,79.557,113390000.0
2007-06-04 14:34:00,79.547,79.566,79.54,79.54,102720000.0
2007-06-04 14:35:00,79.556,79.574,79.549,79.551,110510000.0
2007-06-04 14:36:00,79.555,79.589,79.555,79.568,117800000.0
2007-06-04 14:37:00,79.57,79.57,79.537,79.537,146230000.0
2007-06-04 14:38:00,79.519,79.542,79.519,79.542,162660000.0
2007-06-04 14:39:00,79.526,79.566,79.523,79.523,55230000.0
2007-06-04 14:40:00,79.527,79.542,79.519,79.521,82200000.0
2007-06-04 14:41:00,79.514,79.539,79.514,79.523,112470000.0
2007-06-04 14:42:00,79.539,79.549,79.515,79.521,139060000.0
2007-06-04 14:43:00,79.528,79.55,79.526,79.534,71890000.0
2007-06-04 14:44:00,79.524,79.549,79.51,79.51,126960000.0
2007-06-04 14:45:00,79.535,79.549,79.516,79.529,133310000.0
2007-06-04 14:46:00,79.52,79.54,79.514,79.515,102660000.0
2007-06-04 14:47:00,79.533,79.546,79.506,79.512,106710000.0
2007-06-04 14:48:00,79.504,79.522,79.496,79.497,111970000.0
2007-06-04 14:49:00,79.491,79.513,79.488,79.497,81040000.0
2007-06-04 14:50:00,79.496,79.498,79.48,79.481,120390000.0
2007-06-04 14:51:00,79.489,79.519,79.465,79.488,76460000.0
2007-06-04 14:52:00,79.448,79.45,79.444,79.45,97390000.0
2007-06-04 14:53:00,79.46,79.48,79.456,79.456,56040000.0
2007-06-04 14:54:00,79.462,79.485,79.426,79.432,47420000.0
2007-06-04 14:55:00,79.424,79.449,79.424,79.444,44470000.0
2007-06-04 14:56:00,79.412,79.432,79.406,79.415,52700000.0
2007-06-04 14:57:00,79.441,79.452,79.413,79.424,64440000.0
2007-06-04 14:58:00,79.427,79.448,79.421,79.421,95240000.0
2007-06-04 14:59:00,79.425,79.45,79.425,79.438,62460000.0
2007-06-04 15:00:00,79.437,79.477,79.425,79.477,96020000.0
2007-06-04 15:01:00,79.456,79.478,79.456,79.464,102270000.0
2007-06-04 15:02:00,79.471,79.493,79.463,79.472,99530000.0
2007-06-04 15:03:00,79.477,79.492,79.47,79.482,86640000.0
2007-06-04 15:04:00,79.491,79.513,79.486,79.494,38850000.0
2007-06-04 15:05:00,79.473,79.495,79.457,79.459,81060000.0
2007-06-04 15:06:00,79.449,79.477,79.446,79.452,89370000.0
2007-06-04 15:07:00,79.444,79.453,79.442,79.453,75700000.0
2007-06-04 15:08:00,79.464,79.467,79.459,79.463,70400000.0
2007-06-04 15:09:00,79.443,79.486,79.443,79.443,73750000.0
2007-06-04 15:11:00,79.459,79.459,79.438,79.438,78320000.0
2007-06-04 15:12:00,79.476,79.476,79.471,79.472,71790000.0
2007-06-04 15:13:00,79.441,79.46,79.435,79.453,101110000.0
2007-06-04 15:14:00,79.434,79.434,79.425,79.425,115430000.0
2007-06-04 15:15:00,79.442,79.46,79.442,79.46,137380000.0
2007-06-04 15:16:00,79.436,79.472,79.42,79.42,130150000.0
2007-06-04 15:17:00,79.42,79.421,79.402,79.402,112590000.0
2007-06-04 15:18:00,79.415,79.442,79.396,79.407,128310000.0
2007-06-04 15:19:00,79.404,79.412,79.37,79.392,119550000.0
2007-06-04 15:20:00,79.41,79.421,79.378,79.398,145880000.0
2007-06-04 15:21:00,79.398,79.415,79.383,79.411,61550000.0
2007-06-04 15:22:00,79.388,79.419,79.388,79.402,93860000.0
2007-06-04 15:23:00,79.421,79.421,79.395,79.4,56280000.0
2007-06-04 15:24:00,79.404,79.428,79.402,79.412,86670000.0
2007-06-04 15:25:00,79.396,79.42,79.396,79.42,90410000.0
2007-06-04 15:26:00,79.399,79.421,79.397,79.41,111680000.0
2007-06-04 15:27:00,79.394,79.414,79.382,79.382,102700000.0
2007-06-04 15:28:00,79.417,79.431,79.417,79.428,110590000.0
2007-06-04 15:29:00,79.421,79.449,79.404,79.449,123620000.0
2007-06-04 15:30:00,79.436,79.451,79.413,79.436,154450000.0
2007-06-04 15:31:00,79.429,79.434,79.418,79.433,148910000.0
2007-06-04 15:32:00,79.428,79.45,79.424,79.432,64270000.0
2007-06-04 15:33:00,79.462,79.462,79.441,79.461,81020000.0
2007-06-04 15:34:00,79.436,79.457,79.426,79.435,108350000.0
2007-06-04 15:35:00,79.434,79.457,79.43,79.442,155930000.0
2007-06-04 15:36:00,79.484,79.513,79.457,79.466,80550000.0
2007-06-04 15:37:00,79.479,79.485,79.454,79.482,132430000.0
2007-06-04 15:38:00,79.467,79.49,79.455,79.465,133270000.0
2007-06-04 15:39:00,79.479,79.515,79.479,79.5,114920000.0
2007-06-04 15:40:00,79.503,79.511,79.478,79.491,120800000.0
2007-06-04 15:41:00,79.502,79.522,79.497,79.505,119290000.0
2007-06-04 15:42:00,79.526,79.552,79.526,79.549,91200000.0
2007-06-04 15:43:00,79.511,79.532,79.496,79.497,134490000.0
2007-06-04 15:44:00,79.519,79.541,79.508,79.52,78840000.0
2007-06-04 15:45:00,79.514,79.533,79.504,79.528,105700000.0
2007-06-04 15:46:00,79.508,79.508,79.492,79.503,59310000.0
2007-06-04 15:48:00,79.538,79.542,79.514,79.534,81530000.0
2007-06-04 15:49:00,79.539,79.553,79.539,79.553,77020000.0
2007-06-04 15:50:00,79.549,79.569,79.549,79.568,86150000.0
2007-06-04 15:51:00,79.563,79.604,79.553,79.579,115150000.0
2007-06-04 15:52:00,79.569,79.59,79.567,79.582,140810000.0
2007-06-04 15:53:00,79.596,79.599,79.591,79.592,130780000.0
2007-06-04 15:54:00,79.589,79.589,79.558,79.558,113130000.0
2007-06-04 15:55:00,79.559,79.565,79.555,79.557,131440000.0
2007-06-04 15:56:00,79.552,79.565,79.552,79.561,134580000.0
2007-06-04 15:57:00,79.563,79.598,79.563,79.565,140620000.0
2007-06-04 15:58:00,79.556,79.574,79.556,79.573,60670000.0
2007-06-04 15:59:00,79.543,79.571,79.543,79.57,80560000.0
2007-06-04 16:00:00,79.563,79.6,79.563,79.594,56330000.0
2007-06-04 16:01:00,79.569,79.584,79.547,79.564,84860000.0
2007-06-04 16:02:00,79.547,79.571,79.541,79.546,84810000.0
2007-06-04 16:03:00,79.546,79.589,79.544,79.548,122260000.0
2007-06-04 16:04:00,79.541,79.566,79.54,79.54,115290000.0
2007-06-04 16:05:00,79.572,79.575,79.549,79.563,113200000.0
2007-06-04 16:06:00,79.575,79.575,79.57,79.571,128290000.0
2007-06-04 16:07:00,79.531,79.537,79.529,79.536,149740000.0
2007-06-04 16:08:00,79.553,79.57,79.545,79.552,161470000.0
2007-06-04 16:09:00,79.565,79.593,79.55,79.555,65200000.0
2007-06-04 16:10:00,79.557,79.581,79.557,79.581,75700000.0
2007-06-04 16:11:00,79.567,79.571,79.561,79.563,112580000.0
2007-06-04 16:12:00,79.596,79.598,79.551,79.578,143680000.0
2007-06-04 16:13:00,79.578,79.578,79.544,79.562,81880000.0
2007-06-04 16:14:00,79.559,79.565,79.558,79.559,132980000.0
2007-06-04 16:15:00,79.554,79.588,79.543,79.558,140530000.0
2007-06-04 16:16:00,79.529,79.537,79.529,79.53,107330000.0
2007-06-04 16:17:00,79.518,79.543,79.514,79.514,122340000.0
2007-06-04 16:18:00,79.524,79.553,79.524,79.542,120600000.0
2007-06-04 16:19:00,79.533,79.55,79.525,79.55,84310000.0
2007-06-04 16:21:00,79.54,79.568,79.534,79.544,76480000.0
2007-06-04 16:22:00,79.555,79.571,79.547,79.552,68550000.0
2007-06-04 16:23:00,79.54,79.547,79.54,79.546,91580000.0
2007-06-04 16:24:00,79.544,79.571,79.544,79.571,115110000.0
2007-06-04 16:25:00,79.571,79.58,79.557,79.575,135410000.0
2007-06-04 16:26:00,79.574,79.584,79.555,79.57,129920000.0
2007-06-04 16:27:00,79.568,79.608,79.564,79.564,116990000.0
2007-06-04 16:28:00,79.562,79.565,79.554,79.564,116300000.0
2007-06-04 16:29:00,79.563,79.572,79.542,79.545,123260000.0
2007-06-04 16:30:00,79.54,79.579,79.54,79.574,139000000.0
2007-06-04 16:31:00,79.539,79.54,79.537,79.538,60980000.0
2007-06-04 16:32:00,79.558,79.559,79.556,79.557,79250000.0
2007-06-04 16:33:00,79.57,79.572,79.561,79.561,60540000.0
2007-06-04 16:34:00,79.552,79.579,79.547,79.574,80510000.0
2007-06-04 16:35:00,79.582,79.582,79.553,79.572,92740000.0
2007-06-04 16:36:00,79.58,79.598,79.562,79.562,121080000.0
2007-06-04 16:37:00,79.552,79.574,79.552,79.554,105780000.0
2007-06-04 16:38:00,79.55,79.578,79.547,79.577,107320000.0
2007-06-04 16:39:00,79.553,79.581,79.553,79.578,125140000.0
2007-06-04 16:40:00,79.55,79.575,79.546,79.575,149350000.0
2007-06-04 16:41:00,79.555,79.578,79.546,79.573,166000000.0
2007-06-04 16:42:00,79.549,79.556,79.528,79.55,63140000.0
2007-06-04 16:43:00,79.544,79.545,79.526,79.528,82150000.0
2007-06-04 16:44:00,79.521,79.554,79.52,79.554,111360000.0
2007-06-04 16:45:00,79.577,79.577,79.569,79.57,150110000.0
2007-06-04 16:46:00,79.548,79.55,79.547,79.547,77180000.0
2007-06-04 16:47:00,79.511,79.517,79.508,79.512,130170000.0
2007-06-04 16:48:00,79.516,79.541,79.516,79.531,134180000.0
2007-06-04 16:49:00,79.535,79.537,79.53,79.53,111230000.0
2007-06-04 16:50:00,79.539,79.543,79.525,79.543,117180000.0
2007-06-04 16:51:00,79.517,79.549,79.517,79.549,109530000.0
2007-06-04 16:52:00,79.53,79.551,79.526,79.534,83740000.0
2007-06-04 16:53:00,79.521,79.528,79.52,79.526,124910000.0
2007-06-04 16:54:00,79.543,79.573,79.542,79.565,76190000.0
2007-06-04 16:55:00,79.559,79.572,79.555,79.555,103550000.0
2007-06-04 16:56:00,79.542,79.57,79.542,79.547,56800000.0
2007-06-04 16:57:00,79.565,79.57,79.548,79.567,44630000.0
2007-06-04 16:58:00,79.55,79.574,79.545,79.568,43900000.0
2007-06-04 16:59:00,79.556,79.583,79.544,79.549,55770000.0
2007-06-04 17:00:00,79.572,79.581,79.565,79.575,72530000.0
2007-06-04 17:01:00,79.578,79.59,79.576,79.587,102300000.0
2007-06-04 17:03:00,79.623,79.628,79.62,79.621,76310000.0
2007-06-04 17:04:00,79.561,79.567,79.561,79.566,77970000.0
2007-06-04 17:05:00,79.584,79.602,79.579,79.579,91120000.0
2007-06-04 17:06:00,79.597,79.613,79.583,79.605,107040000.0
2007-06-04 17:07:00,79.572,79.61,79.572,79.589,143830000.0
2007-06-04 17:08:00,79.584,79.6,79.584,79.589,134920000.0
2007-06-04 17:09:00,79.581,79.607,79.578,79.591,127220000.0
2007-06-04 17:10:00,79.582,79.601,79.577,79.597,130620000.0
2007-06-04 17:11:00,79.561,79.581,79.561,79.578,130970000.0
2007-06-04 17:12:00,79.55,79.598,79.55,79.59,154650000.0
2007-06-04 17:13:00,79.577,79.577,79.569,79.569,61760000.0
2007-06-04 17:14:00,79.574,79.575,79.569,79.57,94170000.0
2007-06-04 17:15:00,79.572,79.582,79.54,79.54,62880000.0
2007-06-04 17:16:00,79.534,79.534,79.517,79.531,81030000.0
2007-06-04 17:17:00,79.524,79.547,79.524,79.539,106580000.0
2007-06-04 17:18:00,79.527,79.547,79.516,79.519,130180000.0
2007-06-04 17:19:00,79.543,79.547,79.512,79.512,122880000.0
2007-06-04 17:20:00,79.511,79.545,79.511,79.541,104400000.0
2007-06-04 17:21:00,79.552,79.552,79.517,79.517,127610000.0
2007-06-04 17:22:00,79.523,79.542,79.516,79.517,148060000.0
2007-06-04 17:23:00,79.524,79.542,79.513,79.518,160330000.0
2007-06-04 17:24:00,79.516,79.542,79.515,79.531,61680000.0
2007-06-04 17:25:00,79.509,79.511,79.506,79.506,81160000.0
2007-06-04 17:26:00,79.53,79.541,79.516,79.525,119790000.0
2007-06-04 17:27:00,79.539,79.54,79.512,79.531,157120000.0
2007-06-04 17:28:00,79.524,79.543,79.524,79.539,83790000.0
2007-06-04 17:30:00,79.503,79.537,79.503,79.529,77720000.0
2007-06-04 17:31:00,79.513,79.532,79.506,79.507,80540000.0
2007-06-04 17:32:00,79.521,79.526,79.521,79.525,100580000.0
2007-06-04 17:33:00,79.518,79.523,79.495,79.495,114720000.0
2007-06-04 17:34:00,79.498,79.521,79.495,79.504,147850000.0
2007-06-04 17:35:00,79.522,79.524,79.506,79.508,135810000.0
2007-06-04 17:36:00,79.508,79.529,79.501,79.502,124890000.0
2007-06-04 17:37:00,79.505,79.532,79.505,79.532,130360000.0
2007-06-04 17:38:00,79.526,79.529,79.504,79.513,130150000.0
2007-06-04 17:39:00,79.544,79.553,79.543,79.549,146750000.0
2007-06-04 17:40:00,79.549,79.55,79.547,79.548,60820000.0
2007-06-04 17:41:00,79.514,79.53,79.514,79.53,92090000.0
2007-06-04 17:42:00,79.517,79.533,79.517,79.527,60830000.0
2007-06-04 17:43:00,79.506,79.521,79.506,79.506,87450000.0
2007-06-04 17:44:00,79.517,79.518,79.503,79.508,95020000.0
2007-06-04 17:45:00,79.505,79.538,79.488,79.498,128180000.0
2007-06-04 17:46:00,79.492,79.492,79.478,79.478,116900000.0
2007-06-04 17:47:00,79.474,79.491,79.474,79.491,112870000.0
2007-06-04 17:48:00,79.484,79.529,79.476,79.493,131400000.0
2007-06-04 17:49:00,79.507,79.519,79.497,79.497,160090000.0
2007-06-04 17:51:00,79.528,79.528,79.485,79.508,88330000.0
2007-06-04 17:52:00,79.515,79.523,79.495,79.507,81860000.0
2007-06-04 17:54:00,79.542,79.553,79.54,79.544,89010000.0
2007-06-04 17:55:00,79.501,79.522,79.5,79.509,85380000.0
2007-06-04 17:56:00,79.497,79.497,79.49,79.491,103250000.0
2007-06-04 17:57:00,79.496,79.518,79.494,79.514,125360000.0
2007-06-04 17:58:00,79.501,79.524,79.494,79.513,152250000.0
2007-06-04 18:00:00,79.518,79.518,79.496,79.497,90630000.0
2007-06-04 18:01:00,79.518,79.521,79.493,79.521,80450000.0
2007-06-04 18:02:00,79.499,79.499,79.489,79.493,104120000.0
2007-06-04 18:03:00,79.5,79.53,79.5,79.522,135130000.0
2007-06-04 18:04:00,79.497,79.506,79.497,79.505,146800000.0
2007-06-04 18:05:00,79.521,79.535,79.521,79.535,146810000.0
2007-06-04 18:06:00,79.536,79.552,79.534,79.546,129600000.0
2007-06-04 18:08:00,79.549,79.549,79.528,79.533,88960000.0
2007-06-04 18:09:00,79.52,79.539,79.517,79.517,87680000.0
2007-06-04 18:10:00,79.502,79.515,79.502,79.515,104260000.0
2007-06-04 18:11:00,79.523,79.525,79.499,79.499,125690000.0
2007-06-04 18:12:00,79.533,79.541,79.531,79.531,143520000.0
2007-06-04 18:13:00,79.519,79.527,79.519,79.526,140450000.0
2007-06-04 18:14:00,79.51,79.513,79.491,79.491,127790000.0
2007-06-04 18:15:00,79.534,79.538,79.531,79.531,145150000.0
2007-06-04 18:16:00,79.496,79.496,79.484,79.491,136000000.0
2007-06-04 18:18:00,79.533,79.538,79.531,79.534,90570000.0
2007-06-04 18:20:00,79.503,79.51,79.503,79.508,84850000.0
2007-06-04 18:21:00,79.545,79.546,79.524,79.546,72080000.0
2007-06-04 18:22:00,79.53,79.53,79.526,79.527,100380000.0
2007-06-04 18:23:00,79.54,79.545,79.515,79.526,122390000.0
2007-06-04 18:24:00,79.52,79.549,79.512,79.514,148690000.0
2007-06-04 18:25:00,79.529,79.544,79.513,79.516,139590000.0
2007-06-04 18:26:00,79.506,79.523,79.506,79.507,129750000.0
2007-06-04 18:27:00,79.517,79.551,79.517,79.535,148650000.0
2007-06-04 18:28:00,79.521,79.54,79.509,79.513,145440000.0
2007-06-04 18:29:00,79.494,79.509,79.49,79.5,147110000.0
2007-06-04 18:30:00,79.536,79.536,79.513,79.527,61630000.0
2007-06-04 18:31:00,79.503,79.522,79.495,79.522,92690000.0
2007-06-04 18:33:00,79.505,79.524,79.505,79.515,86580000.0
2007-06-04 18:36:00,79.533,79.54,79.531,79.533,84230000.0
2007-06-04 18:39:00,79.529,79.529,79.505,79.514,87530000.0
2007-06-04 18:40:00,79.509,79.542,79.509,79.54,80190000.0
2007-06-04 18:41:00,79.512,79.536,79.512,79.519,99980000.0
2007-06-04 18:42:00,79.518,79.539,79.51,79.534,124480000.0
2007-06-04 18:43:00,79.503,79.51,79.502,79.503,149560000.0
2007-06-04 18:44:00,79.516,79.539,79.505,79.539,141400000.0
2007-06-04 18:45:00,79.524,79.545,79.524,79.534,127310000.0
2007-06-04 18:46:00,79.506,79.51,79.505,79.509,140880000.0
2007-06-04 18:48:00,79.543,79.549,79.541,79.544,88930000.0
2007-06-04 18:49:00,79.533,79.547,79.514,79.542,80750000.0
2007-06-04 18:51:00,79.563,79.568,79.561,79.564,88780000.0
2007-06-04 18:54:00,79.552,79.56,79.551,79.552,88980000.0
2007-06-04 18:57:00,79.573,79.579,79.571,79.573,84530000.0
2007-06-04 18:58:00,79.539,79.541,79.536,79.54,81040000.0
2007-06-04 18:59:00,79.549,79.565,79.543,79.543,101610000.0
2007-06-04 19:00:00,79.554,79.569,79.549,79.55,119890000.0
2007-06-04 19:01:00,79.539,79.568,79.539,79.552,152510000.0
2007-06-04 19:02:00,79.567,79.571,79.566,79.569,142080000.0
2007-06-04 19:03:00,79.555,79.564,79.545,79.552,130950000.0
2007-06-04 19:04:00,79.557,79.557,79.533,79.543,145610000.0
2007-06-04 19:05:00,79.536,79.568,79.533,79.549,139900000.0
2007-06-04 19:06:00,79.532,79.569,79.532,79.569,154150000.0
2007-06-04 19:08:00,79.576,79.591,79.576,79.591,87910000.0
2007-06-04 19:09:00,79.616,79.616,79.61,79.612,80950000.0
2007-06-04 19:10:00,79.575,79.583,79.572,79.583,96780000.0
2007-06-04 19:11:00,79.594,79.596,79.578,79.587,129500000.0
2007-06-04 19:12:00,79.599,79.613,79.598,79.602,148950000.0
2007-06-04 19:13:00,79.598,79.61,79.589,79.591,138880000.0
2007-06-04 19:14:00,79.597,79.6,79.589,79.593,126510000.0
2007-06-04 19:15:00,79.586,79.626,79.586,79.615,139250000.0
2007-06-04 19:17:00,79.593,79.61,79.584,79.61,86930000.0
2007-06-04 19:18:00,79.586,79.627,79.571,79.589,77810000.0
2007-06-04 19:19:00,79.589,79.59,79.574,79.574,92140000.0
2007-06-04 19:20:00,79.591,79.608,79.591,79.6,118450000.0
2007-06-04 19:21:00,79.58,79.611,79.58,79.608,146460000.0
2007-06-04 19:22:00,79.57,79.584,79.566,79.566,136750000.0
2007-06-04 19:23:00,79.577,79.594,79.572,79.593,129280000.0
2007-06-04 19:24:00,79.604,79.628,79.6,79.623,138250000.0
2007-06-04 19:25:00,79.583,79.598,79.575,79.579,142360000.0
2007-06-04 19:26:00,79.57,79.618,79.57,79.598,150860000.0
2007-06-04 19:27:00,79.611,79.615,79.6,79.602,66660000.0
2007-06-04 19:28:00,79.569,79.582,79.563,79.563,100420000.0
2007-06-04 19:29:00,79.548,79.557,79.548,79.555,59710000.0
2007-06-04 19:30:00,79.555,79.589,79.555,79.563,85930000.0
2007-06-04 19:33:00,79.603,79.607,79.601,79.602,91140000.0
2007-06-04 19:36:00,79.599,79.611,79.574,79.611,90280000.0
2007-06-04 19:37:00,79.584,79.609,79.578,79.579,85620000.0
2007-06-04 19:39:00,79.583,79.594,79.583,79.59,89680000.0
2007-06-04 19:40:00,79.563,79.569,79.56,79.561,80870000.0
2007-06-04 19:41:00,79.571,79.586,79.563,79.582,100960000.0
2007-06-04 19:42:00,79.599,79.607,79.592,79.592,130200000.0
2007-06-04 19:44:00,79.601,79.609,79.588,79.602,85510000.0
2007-06-04 19:45:00,79.636,79.639,79.631,79.634,77460000.0
2007-06-04 19:46:00,79.592,79.596,79.591,79.595,106960000.0
2007-06-04 19:47:00,79.588,79.59,79.584,79.585,126080000.0
2007-06-04 19:48:00,79.603,79.629,79.596,79.596,153800000.0
2007-06-04 19:51:00,79.577,79.611,79.577,79.604,86270000.0
2007-06-04 19:53:00,79.585,79.612,79.585,79.6,92050000.0
2007-06-04 19:54:00,79.619,79.619,79.601,79.603,84510000.0
2007-06-04 19:56:00,79.603,79.616,79.603,79.616,90910000.0
2007-06-04 19:57:00,79.626,79.629,79.621,79.624,80820000.0
2007-06-04 19:58:00,79.597,79.6,79.596,79.597,103860000.0
2007-06-04 19:59:00,79.588,79.59,79.584,79.585,124630000.0
2007-06-04 20:00:00,79.621,79.628,79.619,79.62,157990000.0
2007-06-04 20:01:00,79.608,79.611,79.606,79.609,139730000.0
2007-06-04 20:03:00,79.632,79.639,79.631,79.635,85240000.0
2007-06-04 20:04:00,79.615,79.62,79.611,79.613,78390000.0
2007-06-04 20:05:00,79.581,79.594,79.579,79.586,105040000.0
2007-06-04 20:06:00,79.613,79.639,79.613,79.625,133000000.0
2007-06-04 20:08:00,79.576,79.602,79.576,79.601,91430000.0
2007-06-04 20:09:00,79.603,79.637,79.592,79.605,86000000.0
2007-06-04 20:10:00,79.6,79.605,79.585,79.605,106720000.0
2007-06-04 20:12:00,79.613,79.624,79.612,79.613,83260000.0
2007-06-04 20:13:00,79.577,79.592,79.577,79.579,76850000.0
2007-06-04 20:14:00,79.573,79.59,79.573,79.586,99790000.0
2007-06-04 20:15:00,79.567,79.591,79.567,79.581,120840000.0
2007-06-04 20:16:00,79.571,79.591,79.571,79.585,149930000.0
2007-06-04 20:17:00,79.59,79.59,79.567,79.585,142550000.0
2007-06-04 20:18:00,79.577,79.58,79.559,79.559,127280000.0
2007-06-04 20:19:00,79.547,79.556,79.547,79.554,145120000.0
2007-06-04 20:21:00,79.583,79.589,79.582,79.582,89390000.0
2007-06-04 20:23:00,79.547,79.57,79.547,79.57,90540000.0
2007-06-04 20:24:00,79.558,79.581,79.555,79.581,84730000.0
2007-06-04 20:26:00,79.563,79.57,79.561,79.564,90890000.0
2007-06-04 20:27:00,79.596,79.596,79.591,79.591,84550000.0
2007-06-04 20:30:00,79.57,79.579,79.554,79.554,88110000.0
2007-06-04 20:31:00,79.544,79.563,79.532,79.536,82640000.0
2007-06-04 20:32:00,79.543,79.556,79.526,79.55,106910000.0
2007-06-04 20:33:00,79.55,79.561,79.528,79.56,127670000.0
2007-06-04 20:35:00,79.536,79.564,79.536,79.537,90970000.0
2007-06-04 20:36:00,79.577,79.58,79.572,79.574,80350000.0
2007-06-04 20:37:00,79.546,79.563,79.546,79.559,99740000.0
2007-06-04 20:38:00,79.534,79.556,79.533,79.547,122360000.0
2007-06-04 20:39:00,79.571,79.578,79.568,79.57,150510000.0
2007-06-04 20:42:00,79.563,79.567,79.559,79.559,87670000.0
2007-06-04 20:44:00,79.518,79.551,79.518,79.549,91440000.0
2007-06-04 20:45:00,79.529,79.554,79.529,79.545,83690000.0
2007-06-04 20:48:00,79.573,79.58,79.571,79.572,88140000.0
2007-06-04 20:49:00,79.537,79.54,79.531,79.534,83080000.0
2007-06-04 20:51:00,79.537,79.56,79.537,79.538,81350000.0
2007-06-04 20:52:00,79.537,79.543,79.53,79.538,82230000.0
2007-06-04 20:53:00,79.532,79.538,79.531,79.531,103870000.0
2007-06-04 20:54:00,79.563,79.565,79.556,79.556,125900000.0
2007-06-04 20:55:00,79.542,79.564,79.538,79.555,158670000.0
2007-06-04 20:56:00,79.533,79.561,79.533,79.546,141570000.0
2007-06-04 20:57:00,79.556,79.58,79.556,79.57,133490000.0
2007-06-04 20:58:00,79.537,79.555,79.537,79.555,139970000.0
2007-06-04 20:59:00,79.531,79.536,79.53,79.533,141560000.0
2007-06-04 21:00:00,79.529,79.555,79.529,79.545,168370000.0
2007-06-04 21:03:00,79.563,79.571,79.561,79.563,88620000.0
2007-06-04 21:06:00,79.573,79.578,79.571,79.571,92470000.0
2007-06-04 21:07:00,79.539,79.541,79.536,79.539,77740000.0
2007-06-04 21:08:00,79.549,79.55,79.547,79.547,100990000.0
2007-06-04 21:09:00,79.559,79.573,79.552,79.567,122070000.0
2007-06-04 21:10:00,79.536,79.547,79.536,79.537,144190000.0
2007-06-04 21:12:00,79.543,79.567,79.54,79.54,86030000.0
2007-06-04 21:13:00,79.516,79.518,79.507,79.518,77980000.0
2007-06-04 21:14:00,79.529,79.533,79.522,79.526,102230000.0
2007-06-04 21:15:00,79.555,79.555,79.547,79.549,125280000.0
2007-06-04 21:16:00,79.535,79.541,79.535,79.536,154210000.0
2007-06-04 21:18:00,79.573,79.579,79.572,79.572,88140000.0
2007-06-04 21:21:00,79.542,79.551,79.541,79.542,91290000.0
2007-06-04 21:22:00,79.548,79.549,79.537,79.549,83750000.0
2007-06-04 21:24:00,79.539,79.582,79.539,79.578,89510000.0
2007-06-04 21:25:00,79.539,79.541,79.536,79.54,84350000.0
2007-06-04 21:26:00,79.548,79.55,79.547,79.547,107250000.0
2007-06-04 21:27:00,79.543,79.57,79.543,79.56,130980000.0
2007-06-04 21:30:00,79.526,79.543,79.526,79.538,90440000.0
2007-06-04 21:31:00,79.529,79.532,79.526,79.53,84580000.0
2007-06-04 21:33:00,79.562,79.57,79.56,79.563,88750000.0
2007-06-04 21:35:00,79.513,79.519,79.513,79.519,92500000.0
2007-06-04 21:36:00,79.555,79.558,79.53,79.54,78230000.0
2007-06-04 21:37:00,79.53,79.53,79.526,79.527,94980000.0
2007-06-04 21:38:00,79.521,79.528,79.519,79.519,118680000.0
2007-06-04 21:39:00,79.529,79.563,79.524,79.525,149150000.0
2007-06-04 21:40:00,79.527,79.529,79.522,79.528,137750000.0
2007-06-04 21:41:00,79.521,79.53,79.519,79.519,132420000.0
2007-06-04 21:42:00,79.532,79.557,79.532,79.532,139930000.0
2007-06-04 21:45:00,79.553,79.559,79.55,79.552,91190000.0
2007-06-04 21:46:00,79.509,79.511,79.506,79.51,82890000.0
2007-06-04 21:48:00,79.542,79.555,79.541,79.542,92690000.0
2007-06-04 21:49:00,79.517,79.522,79.511,79.511,82630000.0
2007-06-04 21:51:00,79.517,79.542,79.515,79.515,87820000.0
2007-06-04 21:52:00,79.519,79.522,79.517,79.52,85820000.0
2007-06-04 21:54:00,79.553,79.558,79.55,79.552,88860000.0
2007-06-04 21:57:00,79.558,79.558,79.538,79.538,88440000.0
2007-06-04 21:58:00,79.548,79.55,79.541,79.542,84640000.0
2007-06-04 22:00:00,79.573,79.579,79.571,79.573,80600000.0
2007-06-04 22:01:00,79.547,79.55,79.538,79.546,77090000.0
2007-06-04 22:02:00,79.53,79.53,79.526,79.527,103060000.0
2007-06-04 22:03:00,79.564,79.564,79.556,79.556,123470000.0
2007-06-04 22:04:00,79.515,79.52,79.515,79.517,155200000.0
2007-06-04 22:06:00,79.543,79.552,79.541,79.543,86050000.0
2007-06-04 22:09:00,79.542,79.548,79.54,79.541,87250000.0
2007-06-04 22:12:00,79.553,79.558,79.552,79.553,87580000.0
2007-06-04 22:15:00,79.525,79.551,79.525,79.547,89300000.0
2007-06-04 22:17:00,79.514,79.525,79.514,79.525,89450000.0
2007-06-04 22:18:00,79.556,79.556,79.551,79.553,83190000.0
2007-06-04 22:21:00,79.553,79.559,79.552,79.553,88250000.0
2007-06-04 22:22:00,79.522,79.527,79.522,79.523,85860000.0
2007-06-04 22:24:00,79.527,79.549,79.523,79.549,88930000.0
2007-06-04 22:27:00,79.551,79.551,79.535,79.536,89130000.0
2007-06-04 22:28:00,79.536,79.537,79.531,79.531,83930000.0
2007-06-04 22:29:00,79.535,79.538,79.523,79.538,108970000.0
2007-06-04 22:30:00,79.528,79.548,79.515,79.515,128510000.0
2007-06-04 22:32:00,79.513,79.52,79.513,79.519,89750000.0
2007-06-04 22:33:00,79.556,79.557,79.55,79.555,82130000.0
2007-06-04 22:36:00,79.552,79.561,79.55,79.553,87970000.0
2007-06-04 22:38:00,79.502,79.508,79.5,79.507,89980000.0
2007-06-04 22:39:00,79.545,79.552,79.541,79.545,84440000.0
2007-06-04 22:40:00,79.498,79.5,79.496,79.499,109310000.0
2007-06-04 22:42:00,79.487,79.517,79.487,79.497,89620000.0
2007-06-04 22:43:00,79.499,79.502,79.496,79.5,81210000.0
2007-06-04 22:44:00,79.491,79.499,79.489,79.495,105030000.0
2007-06-04 22:45:00,79.496,79.518,79.495,79.502,128330000.0
2007-06-04 22:47:00,79.473,79.48,79.473,79.478,89560000.0
2007-06-04 22:48:00,79.51,79.511,79.495,79.503,82050000.0
2007-06-04 22:50:00,79.473,79.484,79.473,79.483,88160000.0
2007-06-04 22:51:00,79.527,79.532,79.521,79.523,80660000.0
2007-06-04 22:54:00,79.528,79.568,79.528,79.562,90540000.0
2007-06-04 22:55:00,79.537,79.537,79.531,79.532,83230000.0
2007-06-04 22:57:00,79.553,79.559,79.552,79.553,93780000.0
2007-06-04 22:58:00,79.508,79.531,79.508,79.531,82440000.0
2007-06-04 23:00:00,79.549,79.55,79.533,79.549,87670000.0
2007-06-04 23:02:00,79.523,79.53,79.523,79.529,90780000.0
2007-06-04 23:03:00,79.519,79.522,79.517,79.52,84060000.0
2007-06-04 23:05:00,79.533,79.538,79.53,79.533,94890000.0
2007-06-04 23:06:00,79.56,79.561,79.549,79.552,85330000.0
2007-06-04 23:08:00,79.523,79.53,79.523,79.529,88890000.0
2007-06-04 23:09:00,79.577,79.577,79.571,79.573,84070000.0
2007-06-04 23:12:00,79.556,79.556,79.516,79.516,90690000.0
2007-06-04 23:13:00,79.516,79.517,79.511,79.512,84160000.0
2007-06-04 23:15:00,79.498,79.537,79.498,79.53,88700000.0
2007-06-04 23:16:00,79.491,79.501,79.491,79.493,83180000.0
2007-06-04 23:18:00,79.523,79.529,79.52,79.523,90530000.0
2007-06-04 23:19:00,79.479,79.481,79.476,79.48,84450000.0
2007-06-04 23:21:00,79.513,79.519,79.512,79.512,81190000.0
2007-06-04 23:22:00,79.468,79.474,79.464,79.464,75920000.0
2007-06-04 23:23:00,79.467,79.467,79.461,79.462,107130000.0
2007-06-04 23:24:00,79.497,79.497,79.487,79.488,128830000.0
2007-06-04 23:25:00,79.462,79.468,79.456,79.46,150190000.0
2007-06-04 23:26:00,79.447,79.451,79.446,79.449,145670000.0
2007-06-04 23:27:00,79.465,79.495,79.462,79.476,128390000.0
2007-06-04 23:28:00,79.475,79.48,79.475,79.479,138000000.0
2007-06-04 23:29:00,79.486,79.486,79.476,79.481,145190000.0
2007-06-04 23:30:00,79.477,79.501,79.477,79.499,159790000.0
2007-06-04 23:31:00,79.486,79.487,79.48,79.48,68010000.0
2007-06-04 23:32:00,79.488,79.489,79.487,79.487,93040000.0
2007-06-04 23:33:00,79.515,79.516,79.509,79.509,63050000.0
2007-06-04 23:36:00,79.513,79.523,79.512,79.513,89400000.0
2007-06-04 23:39:00,79.533,79.541,79.531,79.535,89840000.0
2007-06-04 23:40:00,79.499,79.503,79.493,79.493,84640000.0
2007-06-04 23:42:00,79.477,79.512,79.477,79.508,85320000.0
2007-06-04 23:44:00,79.463,79.47,79.463,79.469,89710000.0
2007-06-04 23:45:00,79.484,79.505,79.474,79.493,85510000.0
2007-06-04 23:46:00,79.468,79.47,79.466,79.467,94480000.0
2007-06-04 23:47:00,79.478,79.481,79.474,79.475,119470000.0
2007-06-04 23:48:00,79.491,79.5,79.475,79.483,148580000.0
2007-06-04 23:49:00,79.458,79.468,79.458,79.467,139400000.0
2007-06-04 23:50:00,79.458,79.461,79.454,79.456,133650000.0
2007-06-04 23:51:00,79.456,79.461,79.451,79.454,140640000.0
2007-06-04 23:52:00,79.459,79.459,79.452,79.454,140330000.0
2007-06-04 23:53:00,79.444,79.452,79.443,79.448,142940000.0
2007-06-04 23:54:00,79.464,79.483,79.455,79.455,65840000.0
2007-06-04 23:55:00,79.458,79.459,79.457,79.457,97660000.0
2007-06-04 23:56:00,79.447,79.45,79.447,79.448,68200000.0
2007-06-04 23:57:00,79.485,79.485,79.479,79.481,86850000.0
2007-06-04 23:58:00,79.454,79.454,79.446,79.446,108100000.0
2007-06-05 00:00:00,79.456,79.479,79.456,79.476,83890000.0
2007-06-05 00:03:00,79.463,79.468,79.46,79.462,89160000.0
2007-06-05 00:06:00,79.493,79.497,79.491,79.495,86420000.0
2007-06-05 00:09:00,79.483,79.489,79.481,79.481,91690000.0
2007-06-05 00:10:00,79.447,79.45,79.438,79.448,82340000.0
2007-06-05 00:11:00,79.458,79.46,79.457,79.459,107610000.0
2007-06-05 00:12:00,79.448,79.479,79.445,79.468,131680000.0
2007-06-05 00:14:00,79.443,79.448,79.44,79.445,90270000.0
2007-06-05 00:15:00,79.446,79.477,79.446,79.448,86170000.0
2007-06-05 00:16:00,79.445,79.446,79.44,79.443,106530000.0
2007-06-05 00:18:00,79.48,79.482,79.458,79.458,87750000.0
2007-06-05 00:19:00,79.439,79.442,79.436,79.44,82190000.0
2007-06-05 00:21:00,79.453,79.461,79.451,79.453,88060000.0
2007-06-05 00:24:00,79.468,79.468,79.444,79.448,91960000.0
2007-06-05 00:25:00,79.443,79.462,79.441,79.457,82430000.0
2007-06-05 00:27:00,79.467,79.502,79.467,79.494,88190000.0
2007-06-05 00:29:00,79.463,79.47,79.463,79.469,92270000.0
2007-06-05 00:30:00,79.473,79.477,79.464,79.465,82850000.0
2007-06-05 00:31:00,79.469,79.469,79.458,79.458,108150000.0
2007-06-05 00:33:00,79.466,79.494,79.466,79.485,89750000.0
2007-06-05 00:34:00,79.459,79.462,79.457,79.46,80090000.0
2007-06-05 00:35:00,79.45,79.458,79.448,79.458,102090000.0
2007-06-05 00:36:00,79.484,79.49,79.476,79.476,123980000.0
2007-06-05 00:37:00,79.448,79.46,79.448,79.454,151180000.0
2007-06-05 00:39:00,79.493,79.5,79.49,79.494,85700000.0
2007-06-05 00:42:00,79.489,79.492,79.472,79.482,91350000.0
2007-06-05 00:44:00,79.482,79.492,79.48,79.481,88230000.0
2007-06-05 00:45:00,79.476,79.512,79.476,79.506,82900000.0
2007-06-05 00:47:00,79.473,79.48,79.47,79.474,91960000.0
2007-06-05 00:48:00,79.486,79.486,79.481,79.484,83070000.0
2007-06-05 00:49:00,79.461,79.467,79.459,79.466,105910000.0
2007-06-05 00:50:00,79.459,79.468,79.458,79.458,125510000.0
2007-06-05 00:51:00,79.505,79.51,79.5,79.502,148790000.0
2007-06-05 00:52:00,79.465,79.468,79.462,79.467,145810000.0
2007-06-05 00:54:00,79.503,79.511,79.501,79.504,78980000.0
2007-06-05 00:55:00,79.463,79.465,79.459,79.465,81000000.0
2007-06-05 00:56:00,79.462,79.467,79.46,79.463,104330000.0
2007-06-05 00:57:00,79.484,79.487,79.477,79.477,130210000.0
2007-06-05 00:58:00,79.465,79.471,79.465,79.468,143580000.0
2007-06-05 00:59:00,79.475,79.477,79.471,79.477,146560000.0
2007-06-05 01:00:00,79.515,79.515,79.506,79.506,134880000.0
2007-06-05 01:01:00,79.483,79.492,79.481,79.486,139030000.0
2007-06-05 01:02:00,79.483,79.486,79.477,79.483,141340000.0
2007-06-05 01:03:00,79.479,79.502,79.478,79.495,154350000.0
2007-06-05 01:05:00,79.48,79.48,79.465,79.465,86430000.0
2007-06-05 01:06:00,79.481,79.482,79.475,79.476,85330000.0
2007-06-05 01:07:00,79.458,79.46,79.457,79.457,110330000.0
2007-06-05 01:09:00,79.473,79.479,79.471,79.471,87390000.0
2007-06-05 01:11:00,79.443,79.456,79.443,79.456,89610000.0
2007-06-05 01:12:00,79.453,79.483,79.453,79.456,83070000.0
2007-06-05 01:15:00,79.482,79.487,79.48,79.483,89410000.0
2007-06-05 01:18:00,79.453,79.477,79.439,79.444,89960000.0
2007-06-05 01:21:00,79.422,79.441,79.419,79.431,91220000.0
2007-06-05 01:22:00,79.434,79.434,79.422,79.43,77230000.0
2007-06-05 01:23:00,79.42,79.426,79.419,79.419,98590000.0
2007-06-05 01:24:00,79.428,79.445,79.407,79.439,122610000.0
2007-06-05 01:25:00,79.415,79.432,79.412,79.424,143660000.0
2007-06-05 01:26:00,79.419,79.428,79.419,79.422,135110000.0
2007-06-05 01:27:00,79.434,79.453,79.434,79.443,130390000.0
2007-06-05 01:28:00,79.433,79.438,79.429,79.438,141160000.0
2007-06-05 01:29:00,79.429,79.436,79.427,79.428,145510000.0
2007-06-05 01:30:00,79.441,79.461,79.44,79.449,149340000.0
2007-06-05 01:31:00,79.457,79.457,79.449,79.45,65720000.0
2007-06-05 01:33:00,79.483,79.491,79.48,79.482,80690000.0
2007-06-05 01:34:00,79.437,79.448,79.431,79.44,79650000.0
2007-06-05 01:35:00,79.446,79.448,79.44,79.446,105200000.0
2007-06-05 01:36:00,79.449,79.46,79.445,79.448,124680000.0
2007-06-05 01:37:00,79.434,79.437,79.428,79.435,142420000.0
2007-06-05 01:39:00,79.43,79.478,79.43,79.434,89780000.0
2007-06-05 01:40:00,79.439,79.442,79.436,79.439,83790000.0
2007-06-05 01:42:00,79.431,79.469,79.431,79.468,86770000.0
2007-06-05 01:43:00,79.484,79.484,79.477,79.478,84590000.0
2007-06-05 01:44:00,79.481,79.487,79.479,79.479,105860000.0
2007-06-05 01:45:00,79.489,79.507,79.488,79.497,130180000.0
2007-06-05 01:46:00,79.477,79.486,79.477,79.484,159310000.0
2007-06-05 01:47:00,79.496,79.5,79.491,79.495,138710000.0
2007-06-05 01:48:00,79.523,79.523,79.503,79.506,133470000.0
2007-06-05 01:51:00,79.563,79.573,79.559,79.559,91440000.0
2007-06-05 01:52:00,79.503,79.51,79.502,79.502,82620000.0
2007-06-05 01:54:00,79.533,79.537,79.531,79.531,88510000.0
2007-06-05 01:55:00,79.492,79.501,79.492,79.493,80550000.0
2007-06-05 01:56:00,79.496,79.498,79.49,79.492,105000000.0
2007-06-05 01:57:00,79.517,79.542,79.506,79.537,126850000.0
2007-06-05 01:58:00,79.482,79.487,79.48,79.48,150510000.0
2007-06-05 02:00:00,79.501,79.501,79.501,79.501,6380000.0
2007-06-05 02:01:00,79.479,79.483,79.471,79.483,77000000.0
2007-06-05 02:02:00,79.48,79.487,79.48,79.487,91710000.0
2007-06-05 02:03:00,79.509,79.563,79.495,79.495,167520000.0
2007-06-05 02:04:00,79.494,79.498,79.49,79.491,152020000.0
2007-06-05 02:06:00,79.547,79.547,79.498,79.504,144940000.0
2007-06-05 02:07:00,79.506,79.506,79.5,79.502,155880000.0
2007-06-05 02:08:00,79.506,79.507,79.498,79.5,149500000.0
2007-06-05 02:09:00,79.496,79.556,79.496,79.55,116760000.0
2007-06-05 02:10:00,79.51,79.51,79.506,79.508,76130000.0
2007-06-05 02:11:00,79.5,79.51,79.5,79.502,92180000.0
2007-06-05 02:12:00,79.508,79.529,79.508,79.529,16140000.0
2007-06-05 02:13:00,79.501,79.504,79.501,79.504,4880000.0
2007-06-05 02:14:00,79.501,79.508,79.5,79.5,77490000.0
2007-06-05 02:15:00,79.576,79.579,79.564,79.564,95450000.0
2007-06-05 02:16:00,79.503,79.506,79.499,79.506,10930000.0
2007-06-05 02:18:00,79.586,79.588,79.575,79.577,174020000.0
2007-06-05 02:19:00,79.496,79.497,79.489,79.489,156920000.0
2007-06-05 02:21:00,79.527,79.529,79.52,79.52,139030000.0
2007-06-05 02:22:00,79.501,79.501,79.496,79.499,156480000.0
2007-06-05 02:23:00,79.512,79.522,79.509,79.509,142860000.0
2007-06-05 02:24:00,79.521,79.551,79.521,79.547,129480000.0
2007-06-05 02:25:00,79.527,79.527,79.52,79.525,71340000.0
2007-06-05 02:27:00,79.546,79.555,79.537,79.54,24300000.0
2007-06-05 02:28:00,79.549,79.551,79.546,79.549,155710000.0
2007-06-05 02:29:00,79.555,79.557,79.545,79.555,140300000.0
2007-06-05 02:30:00,79.551,79.579,79.551,79.56,124120000.0
2007-06-05 02:31:00,79.552,79.557,79.551,79.556,76340000.0
2007-06-05 02:32:00,79.546,79.554,79.535,79.535,99310000.0
2007-06-05 02:33:00,79.556,79.563,79.539,79.539,23830000.0
2007-06-05 02:34:00,79.547,79.548,79.539,79.546,78390000.0
2007-06-05 02:35:00,79.558,79.561,79.554,79.554,89950000.0
2007-06-05 02:36:00,79.545,79.583,79.543,79.556,19710000.0
2007-06-05 02:37:00,79.558,79.558,79.558,79.558,3000000.0
2007-06-05 02:38:00,79.55,79.557,79.545,79.545,96980000.0
2007-06-05 02:39:00,79.569,79.569,79.55,79.552,18060000.0
2007-06-05 02:40:00,79.54,79.545,79.531,79.531,13600000.0
2007-06-05 02:41:00,79.538,79.541,79.536,79.539,148380000.0
2007-06-05 02:42:00,79.536,79.561,79.536,79.555,143790000.0
2007-06-05 02:43:00,79.518,79.527,79.517,79.527,123010000.0
2007-06-05 02:44:00,79.518,79.526,79.518,79.525,72430000.0
2007-06-05 02:45:00,79.576,79.578,79.565,79.565,92200000.0
2007-06-05 02:46:00,79.538,79.538,79.538,79.538,2440000.0
2007-06-05 02:48:00,79.554,79.565,79.549,79.551,21250000.0
2007-06-05 02:49:00,79.538,79.538,79.538,79.538,1500000.0
2007-06-05 02:50:00,79.548,79.554,79.54,79.545,92890000.0
2007-06-05 02:51:00,79.57,79.592,79.564,79.592,20500000.0
2007-06-05 02:52:00,79.567,79.567,79.558,79.563,15100000.0
2007-06-05 02:53:00,79.561,79.568,79.56,79.568,148390000.0
2007-06-05 02:54:00,79.564,79.591,79.564,79.567,141070000.0
2007-06-05 02:55:00,79.558,79.566,79.558,79.566,121910000.0
2007-06-05 02:56:00,79.561,79.567,79.561,79.565,78460000.0
2007-06-05 02:57:00,79.595,79.595,79.568,79.568,99830000.0
2007-06-05 02:59:00,79.559,79.57,79.559,79.56,140700000.0
2007-06-05 03:00:00,79.586,79.59,79.573,79.586,127380000.0
2007-06-05 03:01:00,79.562,79.567,79.562,79.567,70310000.0
2007-06-05 03:02:00,79.56,79.573,79.554,79.573,96010000.0
2007-06-05 03:03:00,79.563,79.591,79.563,79.587,18240000.0
2007-06-05 03:04:00,79.554,79.576,79.554,79.576,10890000.0
2007-06-05 03:05:00,79.555,79.583,79.555,79.559,92970000.0
2007-06-05 03:06:00,79.591,79.594,79.588,79.588,12050000.0
2007-06-05 03:07:00,79.578,79.584,79.578,79.583,8440000.0
2007-06-05 03:08:00,79.554,79.57,79.554,79.554,98020000.0
2007-06-05 03:09:00,79.594,79.594,79.593,79.593,4880000.0
2007-06-05 03:10:00,79.572,79.585,79.572,79.585,77430000.0
2007-06-05 03:11:00,79.56,79.568,79.56,79.567,99050000.0
2007-06-05 03:12:00,79.576,79.581,79.566,79.569,167450000.0
2007-06-05 03:15:00,79.605,79.605,79.586,79.598,132200000.0
2007-06-05 03:16:00,79.574,79.592,79.574,79.584,141190000.0
2007-06-05 03:17:00,79.576,79.602,79.576,79.602,133990000.0
2007-06-05 03:18:00,79.612,79.612,79.585,79.593,119150000.0
2007-06-05 03:19:00,79.598,79.6,79.596,79.6,74960000.0
2007-06-05 03:21:00,79.576,79.598,79.576,79.595,19520000.0
2007-06-05 03:22:00,79.58,79.58,79.577,79.578,77890000.0
2007-06-05 03:24:00,79.6,79.6,79.6,79.6,3190000.0
2007-06-05 03:25:00,79.568,79.584,79.559,79.584,78010000.0
2007-06-05 03:26:00,79.575,79.582,79.559,79.579,98660000.0
2007-06-05 03:27:00,79.58,79.583,79.554,79.583,18580000.0
2007-06-05 03:28:00,79.574,79.574,79.574,79.574,2440000.0
2007-06-05 03:29:00,79.561,79.582,79.555,79.565,98950000.0
2007-06-05 03:30:00,79.562,79.582,79.562,79.58,11260000.0
2007-06-05 03:31:00,79.578,79.584,79.555,79.584,153180000.0
2007-06-05 03:32:00,79.553,79.579,79.552,79.552,139480000.0
2007-06-05 03:33:00,79.561,79.584,79.553,79.584,122170000.0
2007-06-05 03:34:00,79.571,79.585,79.562,79.585,75570000.0
2007-06-05 03:35:00,79.555,79.581,79.555,79.581,99090000.0
2007-06-05 03:36:00,79.594,79.594,79.584,79.584,4880000.0
2007-06-05 03:37:00,79.56,79.568,79.56,79.568,5630000.0
2007-06-05 03:38:00,79.579,79.585,79.57,79.57,71980000.0
2007-06-05 03:39:00,79.559,79.581,79.542,79.546,92690000.0
2007-06-05 03:40:00,79.554,79.58,79.553,79.561,26170000.0
2007-06-05 03:41:00,79.552,79.557,79.55,79.55,74120000.0
2007-06-05 03:42:00,79.572,79.572,79.544,79.561,99270000.0
2007-06-05 03:43:00,79.569,79.569,79.551,79.556,17680000.0
2007-06-05 03:44:00,79.528,79.532,79.525,79.525,95760000.0
2007-06-05 03:45:00,79.545,79.561,79.545,79.558,15200000.0
2007-06-05 03:47:00,79.555,79.58,79.546,79.573,77700000.0
2007-06-05 03:48:00,79.581,79.581,79.531,79.532,92800000.0
2007-06-05 03:49:00,79.544,79.544,79.531,79.542,11070000.0
2007-06-05 03:50:00,79.554,79.554,79.522,79.522,76960000.0
2007-06-05 03:51:00,79.53,79.549,79.513,79.513,94260000.0
2007-06-05 03:52:00,79.541,79.547,79.541,79.547,7700000.0
2007-06-05 03:53:00,79.517,79.521,79.497,79.497,98160000.0
2007-06-05 03:54:00,79.522,79.522,79.494,79.494,7320000.0
2007-06-05 03:55:00,79.492,79.498,79.484,79.487,16140000.0
2007-06-05 03:56:00,79.491,79.512,79.484,79.512,96930000.0
2007-06-05 03:57:00,79.494,79.532,79.491,79.491,19330000.0
2007-06-05 03:58:00,79.51,79.51,79.487,79.487,14640000.0
2007-06-05 04:00:00,79.535,79.535,79.532,79.532,6050000.0
2007-06-05 04:01:00,79.505,79.516,79.491,79.492,20080000.0
2007-06-05 04:02:00,79.512,79.522,79.502,79.502,75200000.0
2007-06-05 04:03:00,79.51,79.547,79.501,79.527,94570000.0
2007-06-05 04:04:00,79.523,79.524,79.523,79.524,3940000.0
2007-06-05 04:05:00,79.514,79.514,79.485,79.49,75110000.0
2007-06-05 04:06:00,79.483,79.519,79.483,79.495,95590000.0
2007-06-05 04:07:00,79.509,79.509,79.509,79.509,2440000.0
2007-06-05 04:08:00,79.468,79.472,79.465,79.465,95910000.0
2007-06-05 04:09:00,79.508,79.532,79.494,79.532,23310000.0
2007-06-05 04:10:00,79.485,79.513,79.485,79.513,11300000.0
2007-06-05 04:11:00,79.475,79.52,79.475,79.52,164610000.0
2007-06-05 04:12:00,79.516,79.525,79.516,79.525,82480000.0
2007-06-05 04:13:00,79.519,79.53,79.519,79.524,115640000.0
2007-06-05 04:14:00,79.493,79.497,79.489,79.497,64450000.0
2007-06-05 04:15:00,79.525,79.56,79.516,79.527,81400000.0
2007-06-05 04:16:00,79.549,79.55,79.546,79.547,76700000.0
2007-06-05 04:18:00,79.544,79.544,79.5,79.5,171610000.0
2007-06-05 04:19:00,79.489,79.511,79.483,79.483,149510000.0
2007-06-05 04:20:00,79.497,79.511,79.485,79.489,134430000.0
2007-06-05 04:21:00,79.48,79.545,79.48,79.484,141590000.0
2007-06-05 04:22:00,79.506,79.515,79.492,79.515,144180000.0
2007-06-05 04:23:00,79.512,79.517,79.485,79.503,142770000.0
2007-06-05 04:24:00,79.498,79.542,79.475,79.542,111790000.0
2007-06-05 04:25:00,79.478,79.478,79.468,79.468,78040000.0
2007-06-05 04:26:00,79.48,79.499,79.476,79.494,96580000.0
2007-06-05 04:27:00,79.513,79.513,79.512,79.512,4170000.0
2007-06-05 04:29:00,79.468,79.471,79.464,79.468,133980000.0
2007-06-05 04:30:00,79.535,79.536,79.528,79.528,124650000.0
2007-06-05 04:33:00,79.526,79.526,79.517,79.517,74990000.0
2007-06-05 04:35:00,79.48,79.503,79.478,79.48,99410000.0
2007-06-05 04:36:00,79.508,79.515,79.496,79.502,19140000.0
2007-06-05 04:37:00,79.514,79.514,79.503,79.503,9570000.0
2007-06-05 04:38:00,79.47,79.476,79.467,79.467,91830000.0
2007-06-05 04:39:00,79.486,79.501,79.48,79.48,18770000.0
2007-06-05 04:40:00,79.509,79.509,79.509,79.509,2440000.0
2007-06-05 04:41:00,79.5,79.507,79.5,79.507,137670000.0
2007-06-05 04:42:00,79.5,79.512,79.498,79.498,124000000.0
2007-06-05 04:43:00,79.504,79.51,79.485,79.492,75570000.0
2007-06-05 04:44:00,79.485,79.518,79.485,79.505,93980000.0
2007-06-05 04:45:00,79.499,79.51,79.493,79.493,17280000.0
2007-06-05 04:46:00,79.502,79.512,79.486,79.486,15760000.0
2007-06-05 04:47:00,79.473,79.499,79.473,79.495,96070000.0
2007-06-05 04:48:00,79.5,79.5,79.475,79.475,8860000.0
2007-06-05 04:49:00,79.484,79.515,79.484,79.515,148420000.0
2007-06-05 04:50:00,79.502,79.514,79.502,79.514,135750000.0
2007-06-05 04:51:00,79.493,79.499,79.469,79.489,122880000.0
2007-06-05 04:52:00,79.473,79.49,79.468,79.488,76510000.0
2007-06-05 04:53:00,79.496,79.496,79.486,79.486,91170000.0
2007-06-05 04:54:00,79.494,79.494,79.491,79.491,3610000.0
2007-06-05 04:55:00,79.472,79.487,79.464,79.464,12430000.0
2007-06-05 04:56:00,79.47,79.48,79.466,79.466,96600000.0
2007-06-05 04:57:00,79.484,79.508,79.484,79.506,19140000.0
2007-06-05 04:58:00,79.471,79.475,79.471,79.473,6380000.0
2007-06-05 04:59:00,79.47,79.476,79.468,79.468,137470000.0
2007-06-05 05:00:00,79.483,79.528,79.476,79.524,122860000.0
2007-06-05 05:01:00,79.496,79.524,79.492,79.492,76280000.0
2007-06-05 05:02:00,79.496,79.498,79.491,79.494,98970000.0
2007-06-05 05:03:00,79.502,79.528,79.502,79.51,16330000.0
2007-06-05 05:04:00,79.501,79.504,79.5,79.5,15950000.0
2007-06-05 05:06:00,79.545,79.547,79.541,79.541,123740000.0
2007-06-05 05:07:00,79.492,79.497,79.49,79.49,76300000.0
2007-06-05 05:08:00,79.518,79.522,79.514,79.514,94760000.0
2007-06-05 05:09:00,79.527,79.527,79.519,79.519,7880000.0
2007-06-05 05:10:00,79.519,79.519,79.497,79.498,16140000.0
2007-06-05 05:11:00,79.489,79.498,79.489,79.496,75080000.0
2007-06-05 05:12:00,79.535,79.539,79.53,79.53,95750000.0
2007-06-05 05:14:00,79.511,79.536,79.511,79.536,142100000.0
2007-06-05 05:15:00,79.529,79.551,79.529,79.547,135390000.0
2007-06-05 05:18:00,79.567,79.567,79.559,79.559,139750000.0
2007-06-05 05:20:00,79.502,79.506,79.499,79.499,79040000.0
2007-06-05 05:21:00,79.513,79.539,79.498,79.498,104010000.0
2007-06-05 05:24:00,79.54,79.54,79.504,79.504,118580000.0
2007-06-05 05:25:00,79.51,79.51,79.506,79.508,76950000.0
2007-06-05 05:26:00,79.5,79.508,79.5,79.503,97390000.0
2007-06-05 05:27:00,79.509,79.538,79.509,79.538,17830000.0
2007-06-05 05:30:00,79.521,79.521,79.516,79.516,3600000.0
2007-06-05 05:31:00,79.501,79.508,79.499,79.499,84820000.0
2007-06-05 05:33:00,79.546,79.546,79.539,79.539,75370000.0
2007-06-05 05:36:00,79.511,79.545,79.506,79.512,78120000.0
2007-06-05 05:38:00,79.498,79.508,79.498,79.507,134020000.0
2007-06-05 05:39:00,79.505,79.541,79.505,79.513,140200000.0
2007-06-05 05:40:00,79.519,79.521,79.516,79.519,143680000.0
2007-06-05 05:42:00,79.529,79.551,79.521,79.521,115860000.0
2007-06-05 05:44:00,79.511,79.521,79.511,79.514,91320000.0
2007-06-05 05:45:00,79.557,79.557,79.545,79.545,6610000.0
2007-06-05 05:46:00,79.534,79.556,79.534,79.556,74300000.0
2007-06-05 05:47:00,79.524,79.552,79.524,79.53,98770000.0
2007-06-05 05:48:00,79.563,79.579,79.542,79.57,164420000.0
2007-06-05 05:49:00,79.526,79.53,79.525,79.528,157610000.0
2007-06-05 05:51:00,79.597,79.597,79.589,79.589,137700000.0
2007-06-05 05:53:00,79.52,79.551,79.515,79.528,130720000.0
2007-06-05 05:54:00,79.551,79.551,79.515,79.515,121490000.0
2007-06-05 05:55:00,79.536,79.554,79.516,79.554,75810000.0
2007-06-05 05:56:00,79.52,79.541,79.516,79.517,93320000.0
2007-06-05 05:57:00,79.536,79.544,79.533,79.542,14120000.0
2007-06-05 05:58:00,79.523,79.542,79.523,79.53,121300000.0
2007-06-05 05:59:00,79.519,79.526,79.511,79.511,72660000.0
2007-06-05 06:00:00,79.536,79.542,79.515,79.525,90230000.0
2007-06-05 06:02:00,79.504,79.534,79.504,79.534,77460000.0
2007-06-05 06:03:00,79.57,79.57,79.506,79.525,90230000.0
2007-06-05 06:04:00,79.497,79.501,79.493,79.497,20690000.0
2007-06-05 06:05:00,79.511,79.533,79.507,79.522,94350000.0
2007-06-05 06:06:00,79.545,79.545,79.539,79.539,5630000.0
2007-06-05 06:07:00,79.511,79.536,79.502,79.536,152100000.0
2007-06-05 06:08:00,79.549,79.55,79.544,79.548,141300000.0
2007-06-05 06:09:00,79.545,79.545,79.513,79.513,122800000.0
2007-06-05 06:10:00,79.527,79.551,79.512,79.551,77540000.0
2007-06-05 06:11:00,79.523,79.542,79.523,79.542,91340000.0
2007-06-05 06:12:00,79.516,79.529,79.508,79.508,11820000.0
2007-06-05 06:13:00,79.522,79.535,79.514,79.535,19330000.0
2007-06-05 06:14:00,79.544,79.544,79.516,79.542,77010000.0
2007-06-05 06:15:00,79.564,79.564,79.519,79.534,95090000.0
2007-06-05 06:16:00,79.537,79.537,79.517,79.518,10510000.0
2007-06-05 06:18:00,79.522,79.532,79.522,79.532,4880000.0
2007-06-05 06:19:00,79.512,79.538,79.512,79.538,8450000.0
2007-06-05 06:20:00,79.555,79.555,79.518,79.519,97780000.0
2007-06-05 06:21:00,79.55,79.55,79.525,79.525,9570000.0
2007-06-05 06:22:00,79.525,79.561,79.525,79.533,21770000.0
2007-06-05 06:24:00,79.574,79.574,79.531,79.531,74300000.0
2007-06-05 06:27:00,79.57,79.57,79.53,79.53,16560000.0
2007-06-05 06:28:00,79.533,79.533,79.52,79.52,8630000.0
2007-06-05 06:29:00,79.512,79.551,79.512,79.551,93560000.0
2007-06-05 06:30:00,79.524,79.543,79.524,79.531,18020000.0
2007-06-05 06:31:00,79.526,79.553,79.526,79.532,76690000.0
2007-06-05 06:32:00,79.536,79.537,79.528,79.533,94750000.0
2007-06-05 06:33:00,79.57,79.577,79.552,79.573,27070000.0
2007-06-05 06:34:00,79.544,79.57,79.544,79.549,122170000.0
2007-06-05 06:35:00,79.564,79.581,79.555,79.577,77070000.0
2007-06-05 06:36:00,79.586,79.586,79.547,79.547,93730000.0
2007-06-05 06:37:00,79.585,79.585,79.552,79.57,15620000.0
2007-06-05 06:38:00,79.563,79.563,79.53,79.53,136160000.0
2007-06-05 06:39:00,79.52,79.54,79.514,79.52,120850000.0
2007-06-05 06:40:00,79.517,79.551,79.517,79.528,74960000.0
2007-06-05 06:42:00,79.537,79.563,79.534,79.558,21770000.0
2007-06-05 06:43:00,79.533,79.561,79.533,79.539,78490000.0
2007-06-05 06:44:00,79.531,79.562,79.531,79.562,96360000.0
2007-06-05 06:45:00,79.541,79.566,79.541,79.56,16140000.0
2007-06-05 06:46:00,79.55,79.572,79.549,79.556,75920000.0
2007-06-05 06:47:00,79.574,79.574,79.545,79.545,96680000.0
2007-06-05 06:48:00,79.543,79.561,79.543,79.556,19790000.0
2007-06-05 06:49:00,79.559,79.581,79.559,79.578,19330000.0
2007-06-05 06:51:00,79.547,79.567,79.547,79.56,14680000.0
2007-06-05 06:52:00,79.531,79.531,79.527,79.527,4880000.0
2007-06-05 06:53:00,79.521,79.555,79.521,79.542,98390000.0
2007-06-05 06:54:00,79.542,79.553,79.542,79.546,12200000.0
2007-06-05 06:55:00,79.53,79.554,79.525,79.545,135790000.0
2007-06-05 06:56:00,79.533,79.554,79.526,79.54,160370000.0
2007-06-05 06:57:00,79.544,79.545,79.513,79.513,143810000.0
2007-06-05 06:58:00,79.532,79.545,79.516,79.545,129540000.0
2007-06-05 06:59:00,79.528,79.528,79.519,79.526,74720000.0
2007-06-05 07:00:00,79.523,79.547,79.523,79.533,99360000.0
2007-06-05 07:01:00,79.514,79.521,79.514,79.519,17550000.0
2007-06-05 07:02:00,79.541,79.541,79.515,79.515,98020000.0
2007-06-05 07:03:00,79.529,79.554,79.525,79.534,25240000.0
2007-06-05 07:04:00,79.543,79.543,79.523,79.523,10140000.0
2007-06-05 07:05:00,79.533,79.549,79.533,79.549,90370000.0
2007-06-05 07:06:00,79.515,79.545,79.515,79.544,25050000.0
2007-06-05 07:07:00,79.525,79.543,79.525,79.543,5820000.0
2007-06-05 07:08:00,79.53,79.55,79.523,79.523,137220000.0
2007-06-05 07:09:00,79.555,79.557,79.551,79.551,142270000.0
2007-06-05 07:11:00,79.53,79.553,79.522,79.547,130980000.0
2007-06-05 07:12:00,79.528,79.568,79.528,79.535,114420000.0
2007-06-05 07:13:00,79.537,79.537,79.531,79.535,77070000.0
2007-06-05 07:14:00,79.53,79.538,79.526,79.526,96530000.0
2007-06-05 07:15:00,79.552,79.556,79.54,79.555,20690000.0
2007-06-05 07:18:00,79.565,79.568,79.56,79.561,119760000.0
2007-06-05 07:20:00,79.549,79.554,79.536,79.536,95950000.0
2007-06-05 07:21:00,79.584,79.584,79.55,79.556,22070000.0
2007-06-05 07:22:00,79.547,79.547,79.54,79.545,11340000.0
2007-06-05 07:23:00,79.569,79.578,79.567,79.567,105120000.0
2007-06-05 07:24:00,79.606,79.606,79.6,79.602,6050000.0
2007-06-05 07:25:00,79.539,79.556,79.539,79.556,6000000.0
2007-06-05 07:26:00,79.567,79.571,79.564,79.568,135770000.0
2007-06-05 07:27:00,79.56,79.575,79.56,79.569,132080000.0
2007-06-05 07:28:00,79.531,79.539,79.531,79.532,157490000.0
2007-06-05 07:30:00,79.521,79.548,79.512,79.529,126440000.0
2007-06-05 07:31:00,79.547,79.547,79.521,79.534,76590000.0
2007-06-05 07:32:00,79.526,79.526,79.515,79.515,95830000.0
2007-06-05 07:33:00,79.539,79.557,79.534,79.544,15990000.0
2007-06-05 07:34:00,79.554,79.555,79.532,79.555,149190000.0
2007-06-05 07:36:00,79.541,79.594,79.536,79.589,121020000.0
2007-06-05 07:38:00,79.53,79.54,79.53,79.535,96430000.0
2007-06-05 07:39:00,79.546,79.564,79.544,79.559,25750000.0
2007-06-05 07:42:00,79.577,79.577,79.569,79.57,131800000.0
2007-06-05 07:44:00,79.551,79.565,79.547,79.556,79130000.0
2007-06-05 07:45:00,79.563,79.574,79.547,79.553,94130000.0
2007-06-05 07:46:00,79.534,79.551,79.532,79.532,18620000.0
2007-06-05 07:47:00,79.551,79.56,79.551,79.557,153720000.0
2007-06-05 07:48:00,79.545,79.547,79.539,79.539,131950000.0
2007-06-05 07:49:00,79.528,79.536,79.528,79.536,122390000.0
2007-06-05 07:51:00,79.553,79.573,79.548,79.555,96060000.0
2007-06-05 07:52:00,79.545,79.561,79.536,79.561,12050000.0
2007-06-05 07:53:00,79.574,79.574,79.545,79.557,99300000.0
2007-06-05 07:54:00,79.555,79.558,79.545,79.547,170040000.0
2007-06-05 07:56:00,79.551,79.564,79.544,79.558,140050000.0
2007-06-05 07:57:00,79.552,79.582,79.547,79.561,144270000.0
2007-06-05 07:58:00,79.553,79.565,79.543,79.543,146440000.0
2007-06-05 07:59:00,79.547,79.552,79.532,79.538,138940000.0
2007-06-05 08:00:00,79.549,79.572,79.548,79.572,110530000.0
2007-06-05 08:01:00,79.548,79.554,79.54,79.54,74840000.0
2007-06-05 08:03:00,79.584,79.584,79.56,79.56,14950000.0
2007-06-05 08:04:00,79.546,79.554,79.541,79.547,127670000.0
2007-06-05 08:05:00,79.566,79.584,79.566,79.584,80740000.0
2007-06-05 08:06:00,79.55,79.57,79.532,79.532,92110000.0
2007-06-05 08:07:00,79.549,79.567,79.549,79.56,15280000.0
2007-06-05 08:08:00,79.552,79.573,79.543,79.543,81120000.0
2007-06-05 08:09:00,79.553,79.583,79.549,79.549,98850000.0
2007-06-05 08:10:00,79.57,79.591,79.57,79.577,12010000.0
2007-06-05 08:11:00,79.578,79.601,79.565,79.583,96340000.0
2007-06-05 08:12:00,79.555,79.581,79.555,79.581,9760000.0
2007-06-05 08:13:00,79.581,79.588,79.579,79.579,18430000.0
2007-06-05 08:14:00,79.538,79.542,79.535,79.535,95120000.0
2007-06-05 08:15:00,79.544,79.577,79.544,79.577,17080000.0
2007-06-05 08:16:00,79.527,79.548,79.523,79.541,16180000.0
2007-06-05 08:17:00,79.576,79.576,79.538,79.543,76990000.0
2007-06-05 08:18:00,79.535,79.584,79.535,79.57,94660000.0
2007-06-05 08:19:00,79.535,79.535,79.533,79.533,4500000.0
2007-06-05 08:21:00,79.553,79.576,79.553,79.576,6570000.0
2007-06-05 08:22:00,79.555,79.568,79.549,79.552,24630000.0
2007-06-05 08:23:00,79.54,79.578,79.54,79.549,93250000.0
2007-06-05 08:24:00,79.566,79.572,79.549,79.549,12610000.0
2007-06-05 08:25:00,79.552,79.583,79.547,79.583,76350000.0
2007-06-05 08:26:00,79.575,79.575,79.541,79.541,89530000.0
2007-06-05 08:27:00,79.552,79.58,79.551,79.58,17270000.0
2007-06-05 08:28:00,79.539,79.573,79.539,79.573,145760000.0
2007-06-05 08:29:00,79.54,79.548,79.537,79.537,134950000.0
2007-06-05 08:30:00,79.55,79.573,79.545,79.553,137340000.0
2007-06-05 08:31:00,79.545,79.574,79.545,79.574,149510000.0
2007-06-05 08:32:00,79.568,79.568,79.544,79.544,139180000.0
2007-06-05 08:33:00,79.566,79.571,79.542,79.567,121890000.0
2007-06-05 08:34:00,79.534,79.573,79.534,79.573,74830000.0
2007-06-05 08:35:00,79.562,79.58,79.55,79.557,89870000.0
2007-06-05 08:36:00,79.576,79.588,79.564,79.564,14310000.0
2007-06-05 08:37:00,79.562,79.566,79.556,79.566,12800000.0
2007-06-05 08:38:00,79.563,79.594,79.563,79.594,76470000.0
2007-06-05 08:39:00,79.583,79.612,79.577,79.599,92410000.0
2007-06-05 08:40:00,79.577,79.582,79.577,79.582,4690000.0
2007-06-05 08:42:00,79.605,79.607,79.601,79.602,117800000.0
2007-06-05 08:44:00,79.58,79.591,79.575,79.575,91830000.0
2007-06-05 08:45:00,79.598,79.606,79.573,79.573,17210000.0
2007-06-05 08:46:00,79.575,79.577,79.57,79.57,119240000.0
2007-06-05 08:47:00,79.598,79.598,79.589,79.589,78020000.0
2007-06-05 08:48:00,79.583,79.604,79.574,79.584,100300000.0
2007-06-05 08:49:00,79.561,79.564,79.561,79.561,13320000.0
2007-06-05 08:50:00,79.551,79.583,79.551,79.557,100130000.0
2007-06-05 08:51:00,79.565,79.594,79.565,79.582,16040000.0
2007-06-05 08:52:00,79.565,79.584,79.554,79.584,150910000.0
2007-06-05 08:53:00,79.557,79.582,79.557,79.573,134460000.0
2007-06-05 08:54:00,79.588,79.596,79.588,79.59,119750000.0
2007-06-05 08:55:00,79.568,79.568,79.56,79.56,73850000.0
2007-06-05 08:56:00,79.571,79.594,79.571,79.583,95030000.0
2007-06-05 08:57:00,79.576,79.591,79.574,79.591,12990000.0
2007-06-05 08:58:00,79.578,79.585,79.571,79.585,16900000.0
2007-06-05 08:59:00,79.598,79.598,79.558,79.575,73780000.0
2007-06-05 09:00:00,79.539,79.56,79.535,79.537,98110000.0
2007-06-05 09:01:00,79.567,79.567,79.541,79.547,15470000.0
2007-06-05 09:02:00,79.583,79.583,79.564,79.564,88430000.0
2007-06-05 09:03:00,79.565,79.591,79.565,79.565,16080000.0
2007-06-05 09:04:00,79.567,79.567,79.559,79.566,18770000.0
2007-06-05 09:05:00,79.558,79.567,79.558,79.567,95350000.0
2007-06-05 09:06:00,79.606,79.606,79.589,79.589,176470000.0
2007-06-05 09:07:00,79.595,79.597,79.589,79.597,146340000.0
2007-06-05 09:08:00,79.588,79.606,79.573,79.583,145680000.0
2007-06-05 09:09:00,79.607,79.621,79.582,79.599,136590000.0
2007-06-05 09:10:00,79.574,79.594,79.574,79.594,146740000.0
2007-06-05 09:11:00,79.57,79.595,79.57,79.595,129590000.0
2007-06-05 09:12:00,79.591,79.609,79.58,79.58,123020000.0
2007-06-05 09:13:00,79.616,79.616,79.599,79.599,71180000.0
2007-06-05 09:14:00,79.571,79.583,79.557,79.557,94350000.0
2007-06-05 09:15:00,79.576,79.587,79.567,79.567,12060000.0
2007-06-05 09:16:00,79.546,79.55,79.546,79.548,145450000.0
2007-06-05 09:17:00,79.576,79.589,79.547,79.558,137200000.0
2007-06-05 09:18:00,79.565,79.594,79.558,79.594,136810000.0
2007-06-05 09:19:00,79.587,79.604,79.577,79.577,145790000.0
2007-06-05 09:20:00,79.585,79.61,79.576,79.61,135340000.0
2007-06-05 09:21:00,79.571,79.597,79.571,79.574,122880000.0
2007-06-05 09:22:00,79.578,79.585,79.563,79.571,73690000.0
2007-06-05 09:23:00,79.593,79.593,79.556,79.558,92600000.0
2007-06-05 09:24:00,79.578,79.596,79.566,79.566,16930000.0
2007-06-05 09:25:00,79.567,79.567,79.551,79.551,135380000.0
2007-06-05 09:26:00,79.559,79.58,79.555,79.562,145010000.0
2007-06-05 09:27:00,79.553,79.58,79.552,79.552,148150000.0
2007-06-05 09:28:00,79.575,79.587,79.555,79.571,124280000.0
2007-06-05 09:29:00,79.564,79.592,79.564,79.58,79420000.0
2007-06-05 09:30:00,79.573,79.61,79.573,79.61,96910000.0
2007-06-05 09:31:00,79.586,79.608,79.586,79.601,20870000.0
2007-06-05 09:32:00,79.589,79.611,79.583,79.611,87670000.0
2007-06-05 09:33:00,79.591,79.617,79.587,79.587,16570000.0
2007-06-05 09:34:00,79.599,79.611,79.575,79.605,147680000.0
2007-06-05 09:35:00,79.587,79.606,79.566,79.574,138210000.0
2007-06-05 09:36:00,79.586,79.608,79.566,79.566,124960000.0
2007-06-05 09:37:00,79.573,79.601,79.563,79.563,78050000.0
2007-06-05 09:38:00,79.55,79.571,79.54,79.545,93090000.0
2007-06-05 09:39:00,79.543,79.554,79.537,79.539,24250000.0
2007-06-05 09:40:00,79.57,79.57,79.519,79.523,133710000.0
2007-06-05 09:41:00,79.51,79.53,79.505,79.505,158520000.0
2007-06-05 09:42:00,79.516,79.547,79.515,79.515,134470000.0
2007-06-05 09:43:00,79.523,79.538,79.493,79.493,114210000.0
2007-06-05 09:44:00,79.512,79.516,79.459,79.504,75100000.0
2007-06-05 09:45:00,79.496,79.512,79.47,79.493,87590000.0
2007-06-05 09:46:00,79.512,79.539,79.505,79.539,17080000.0
2007-06-05 09:47:00,79.535,79.535,79.502,79.502,131600000.0
2007-06-05 09:48:00,79.516,79.547,79.508,79.536,135930000.0
2007-06-05 09:49:00,79.521,79.524,79.502,79.511,147010000.0
2007-06-05 09:50:00,79.506,79.542,79.506,79.53,132400000.0
2007-06-05 09:51:00,79.566,79.568,79.56,79.56,124690000.0
2007-06-05 09:52:00,79.523,79.528,79.522,79.526,76450000.0
2007-06-05 09:53:00,79.521,79.529,79.521,79.522,100470000.0
2007-06-05 09:54:00,79.536,79.574,79.536,79.574,13930000.0
2007-06-05 09:55:00,79.547,79.555,79.547,79.549,11820000.0
2007-06-05 09:56:00,79.515,79.556,79.515,79.53,72820000.0
2007-06-05 09:57:00,79.546,79.546,79.539,79.54,94550000.0
2007-06-05 09:58:00,79.501,79.512,79.498,79.503,168440000.0
2007-06-05 09:59:00,79.501,79.533,79.501,79.533,147710000.0
2007-06-05 10:00:00,79.541,79.541,79.504,79.51,134330000.0
2007-06-05 10:01:00,79.499,79.503,79.493,79.5,148630000.0
2007-06-05 10:02:00,79.494,79.498,79.492,79.498,154930000.0
2007-06-05 10:03:00,79.513,79.547,79.505,79.528,132530000.0
2007-06-05 10:04:00,79.512,79.545,79.512,79.545,116740000.0
2007-06-05 10:05:00,79.529,79.54,79.505,79.536,79370000.0
2007-06-05 10:06:00,79.503,79.556,79.499,79.499,100270000.0
2007-06-05 10:07:00,79.494,79.496,79.494,79.496,4690000.0
2007-06-05 10:08:00,79.491,79.499,79.491,79.492,143700000.0
2007-06-05 10:09:00,79.515,79.518,79.488,79.499,138640000.0
2007-06-05 10:10:00,79.507,79.516,79.503,79.516,122680000.0
2007-06-05 10:11:00,79.503,79.523,79.494,79.523,75790000.0
2007-06-05 10:12:00,79.541,79.541,79.488,79.488,95640000.0
2007-06-05 10:13:00,79.511,79.516,79.499,79.499,19750000.0
2007-06-05 10:14:00,79.516,79.55,79.512,79.512,156730000.0
2007-06-05 10:15:00,79.526,79.526,79.504,79.517,100360000.0
2007-06-05 10:16:00,79.491,79.499,79.485,79.494,122290000.0
2007-06-05 10:17:00,79.484,79.507,79.472,79.496,149410000.0
2007-06-05 10:18:00,79.461,79.486,79.461,79.484,75910000.0
2007-06-05 10:19:00,79.466,79.489,79.463,79.482,122160000.0
2007-06-05 10:20:00,79.451,79.487,79.451,79.475,67860000.0
2007-06-05 10:21:00,79.472,79.518,79.472,79.476,80070000.0
2007-06-05 10:22:00,79.479,79.48,79.476,79.478,78850000.0
2007-06-05 10:23:00,79.47,79.479,79.47,79.476,101960000.0
2007-06-05 10:24:00,79.52,79.521,79.491,79.491,161200000.0
2007-06-05 10:25:00,79.521,79.525,79.496,79.5,143420000.0
2007-06-05 10:26:00,79.493,79.539,79.493,79.505,129670000.0
2007-06-05 10:27:00,79.51,79.54,79.51,79.53,139700000.0
2007-06-05 10:28:00,79.551,79.551,79.507,79.507,152200000.0
2007-06-05 10:30:00,79.556,79.557,79.548,79.548,112910000.0
2007-06-05 10:31:00,79.505,79.506,79.498,79.498,76340000.0
2007-06-05 10:33:00,79.519,79.544,79.505,79.505,15760000.0
2007-06-05 10:34:00,79.498,79.519,79.498,79.511,10700000.0
2007-06-05 10:35:00,79.498,79.52,79.495,79.518,69780000.0
2007-06-05 10:36:00,79.503,79.528,79.503,79.523,81820000.0
2007-06-05 10:37:00,79.506,79.506,79.499,79.5,77840000.0
2007-06-05 10:39:00,79.541,79.541,79.503,79.503,171490000.0
2007-06-05 10:40:00,79.504,79.507,79.5,79.5,138030000.0
2007-06-05 10:41:00,79.514,79.54,79.514,79.535,126070000.0
2007-06-05 10:42:00,79.528,79.544,79.528,79.539,137580000.0
2007-06-05 10:43:00,79.524,79.546,79.524,79.546,152550000.0
2007-06-05 10:44:00,79.551,79.551,79.49,79.505,140050000.0
2007-06-05 10:45:00,79.528,79.537,79.505,79.535,116490000.0
2007-06-05 10:46:00,79.494,79.502,79.494,79.498,75080000.0
2007-06-05 10:47:00,79.508,79.512,79.505,79.505,89600000.0
2007-06-05 10:48:00,79.52,79.537,79.513,79.513,15390000.0
2007-06-05 10:49:00,79.503,79.523,79.501,79.501,118870000.0
2007-06-05 10:51:00,79.524,79.524,79.481,79.481,99760000.0
2007-06-05 10:52:00,79.494,79.494,79.473,79.48,80880000.0
2007-06-05 10:53:00,79.474,79.49,79.464,79.464,75190000.0
2007-06-05 10:54:00,79.489,79.502,79.467,79.496,94580000.0
2007-06-05 10:55:00,79.479,79.479,79.471,79.471,81040000.0
2007-06-05 10:56:00,79.476,79.476,79.47,79.475,33170000.0
2007-06-05 10:57:00,79.473,79.502,79.473,79.495,53830000.0
2007-06-05 10:58:00,79.478,79.479,79.476,79.479,40480000.0
2007-06-05 10:59:00,79.47,79.478,79.469,79.475,86750000.0
2007-06-05 11:00:00,79.513,79.513,79.476,79.476,90080000.0
2007-06-05 11:02:00,79.479,79.479,79.469,79.469,55760000.0
2007-06-05 11:03:00,79.484,79.509,79.484,79.503,135060000.0
2007-06-05 11:06:00,79.476,79.521,79.476,79.482,136230000.0
2007-06-05 11:07:00,79.487,79.49,79.483,79.488,141030000.0
2007-06-05 11:08:00,79.512,79.512,79.476,79.481,79090000.0
2007-06-05 11:09:00,79.475,79.503,79.475,79.494,120350000.0
2007-06-05 11:12:00,79.517,79.517,79.507,79.507,53470000.0
2007-06-05 11:13:00,79.487,79.508,79.477,79.481,134960000.0
2007-06-05 11:14:00,79.472,79.502,79.472,79.479,143230000.0
2007-06-05 11:15:00,79.511,79.511,79.484,79.495,140250000.0
2007-06-05 11:16:00,79.488,79.509,79.485,79.49,85030000.0
2007-06-05 11:17:00,79.514,79.525,79.494,79.525,106590000.0
2007-06-05 11:18:00,79.52,79.528,79.5,79.523,133880000.0
2007-06-05 11:19:00,79.508,79.514,79.5,79.514,65410000.0
2007-06-05 11:20:00,79.506,79.523,79.501,79.504,100540000.0
2007-06-05 11:21:00,79.5,79.533,79.5,79.533,63010000.0
2007-06-05 11:22:00,79.501,79.529,79.493,79.525,65120000.0
2007-06-05 11:23:00,79.503,79.542,79.503,79.542,65550000.0
2007-06-05 11:24:00,79.533,79.542,79.515,79.522,86180000.0
2007-06-05 11:25:00,79.512,79.541,79.511,79.511,145290000.0
2007-06-05 11:26:00,79.516,79.536,79.516,79.519,136900000.0
2007-06-05 11:27:00,79.533,79.57,79.519,79.523,122220000.0
2007-06-05 11:29:00,79.501,79.531,79.501,79.527,112810000.0
2007-06-05 11:30:00,79.512,79.524,79.512,79.518,113310000.0
2007-06-05 11:31:00,79.497,79.504,79.492,79.498,103100000.0
2007-06-05 11:33:00,79.491,79.528,79.491,79.52,95850000.0
2007-06-05 11:34:00,79.505,79.523,79.505,79.523,10750000.0
2007-06-05 11:36:00,79.527,79.527,79.517,79.517,138830000.0
2007-06-05 11:37:00,79.511,79.542,79.511,79.542,117160000.0
2007-06-05 11:38:00,79.532,79.543,79.523,79.543,76410000.0
2007-06-05 11:39:00,79.511,79.54,79.511,79.523,88420000.0
2007-06-05 11:40:00,79.553,79.553,79.517,79.523,17910000.0
2007-06-05 11:41:00,79.516,79.542,79.516,79.542,150630000.0
2007-06-05 11:42:00,79.559,79.559,79.517,79.52,137420000.0
2007-06-05 11:44:00,79.534,79.552,79.527,79.531,150320000.0
2007-06-05 11:45:00,79.548,79.597,79.548,79.594,127570000.0
2007-06-05 11:46:00,79.533,79.56,79.533,79.541,112820000.0
2007-06-05 11:47:00,79.532,79.538,79.529,79.529,69290000.0
2007-06-05 11:48:00,79.54,79.566,79.54,79.553,88750000.0
2007-06-05 11:49:00,79.527,79.527,79.526,79.526,3760000.0
2007-06-05 11:50:00,79.52,79.543,79.52,79.543,135580000.0
2007-06-05 11:51:00,79.538,79.556,79.514,79.537,156870000.0
2007-06-05 11:52:00,79.511,79.542,79.508,79.508,103660000.0
2007-06-05 11:53:00,79.507,79.507,79.497,79.497,54270000.0
2007-06-05 11:54:00,79.55,79.55,79.513,79.513,143250000.0
2007-06-05 11:55:00,79.499,79.508,79.499,79.505,157470000.0
2007-06-05 11:56:00,79.521,79.541,79.511,79.527,141780000.0
2007-06-05 11:57:00,79.521,79.545,79.521,79.537,95220000.0
2007-06-05 11:58:00,79.513,79.524,79.51,79.521,116620000.0
2007-06-05 11:59:00,79.494,79.504,79.494,79.499,146490000.0
2007-06-05 12:00:00,79.505,79.505,79.497,79.505,77900000.0
2007-06-05 12:02:00,79.495,79.5,79.495,79.499,69770000.0
2007-06-05 12:03:00,79.497,79.52,79.497,79.515,73130000.0
2007-06-05 12:04:00,79.491,79.523,79.491,79.5,73740000.0
2007-06-05 12:05:00,79.508,79.508,79.5,79.5,98370000.0
2007-06-05 12:06:00,79.513,79.569,79.509,79.569,161200000.0
2007-06-05 12:07:00,79.499,79.507,79.499,79.507,140570000.0
2007-06-05 12:08:00,79.5,79.509,79.5,79.5,138390000.0
2007-06-05 12:09:00,79.506,79.52,79.498,79.516,136190000.0
2007-06-05 12:10:00,79.527,79.527,79.52,79.527,147200000.0
2007-06-05 12:11:00,79.518,79.52,79.514,79.517,132830000.0
2007-06-05 12:12:00,79.516,79.516,79.509,79.51,112490000.0
2007-06-05 12:14:00,79.489,79.512,79.488,79.495,78330000.0
2007-06-05 12:15:00,79.496,79.511,79.496,79.51,10180000.0
2007-06-05 12:17:00,79.501,79.501,79.458,79.469,102540000.0
2007-06-05 12:18:00,79.465,79.508,79.465,79.477,163680000.0
2007-06-05 12:19:00,79.466,79.475,79.461,79.462,151170000.0
2007-06-05 12:20:00,79.482,79.484,79.453,79.484,135690000.0
2007-06-05 12:21:00,79.474,79.502,79.474,79.496,136100000.0
2007-06-05 12:22:00,79.478,79.485,79.474,79.479,146690000.0
2007-06-05 12:23:00,79.454,79.465,79.452,79.465,137410000.0
2007-06-05 12:24:00,79.459,79.49,79.459,79.49,115740000.0
2007-06-05 12:25:00,79.487,79.487,79.473,79.484,72270000.0
2007-06-05 12:27:00,79.505,79.505,79.5,79.502,7320000.0
2007-06-05 12:28:00,79.476,79.493,79.474,79.486,155350000.0
2007-06-05 12:29:00,79.481,79.498,79.476,79.497,141640000.0
2007-06-05 12:30:00,79.492,79.522,79.486,79.492,142150000.0
2007-06-05 12:31:00,79.51,79.513,79.49,79.507,155350000.0
2007-06-05 12:33:00,79.556,79.556,79.548,79.548,123070000.0
2007-06-05 12:34:00,79.504,79.512,79.495,79.5,68190000.0
2007-06-05 12:36:00,79.533,79.533,79.502,79.506,13700000.0
2007-06-05 12:37:00,79.505,79.523,79.505,79.519,19890000.0
2007-06-05 12:38:00,79.513,79.525,79.513,79.525,140750000.0
2007-06-05 12:39:00,79.549,79.555,79.549,79.549,127660000.0
2007-06-05 12:40:00,79.519,79.53,79.51,79.51,79610000.0
2007-06-05 12:41:00,79.528,79.533,79.513,79.515,92110000.0
2007-06-05 12:42:00,79.52,79.553,79.52,79.548,12010000.0
2007-06-05 12:43:00,79.557,79.569,79.542,79.55,123570000.0
2007-06-05 12:44:00,79.563,79.563,79.533,79.533,76830000.0
2007-06-05 12:45:00,79.549,79.558,79.547,79.547,93880000.0
2007-06-05 12:46:00,79.557,79.557,79.549,79.549,7320000.0
2007-06-05 12:48:00,79.555,79.562,79.548,79.55,58110000.0
2007-06-05 12:49:00,79.538,79.546,79.533,79.545,105750000.0
2007-06-05 12:50:00,79.541,79.555,79.535,79.555,111720000.0
2007-06-05 12:51:00,79.598,79.598,79.589,79.589,99730000.0
2007-06-05 12:52:00,79.548,79.55,79.547,79.549,78220000.0
2007-06-05 12:53:00,79.56,79.56,79.557,79.559,75690000.0
2007-06-05 12:54:00,79.566,79.566,79.543,79.543,81480000.0
2007-06-05 12:55:00,79.532,79.538,79.53,79.531,72800000.0
2007-06-05 12:56:00,79.551,79.556,79.548,79.548,30320000.0
2007-06-05 12:57:00,79.558,79.574,79.558,79.558,53910000.0
2007-06-05 12:58:00,79.54,79.545,79.53,79.543,42560000.0
2007-06-05 12:59:00,79.538,79.552,79.536,79.537,79590000.0
2007-06-05 13:00:00,79.528,79.549,79.524,79.537,89200000.0
2007-06-05 13:01:00,79.531,79.553,79.531,79.533,121020000.0
2007-06-05 13:02:00,79.52,79.545,79.52,79.545,62660000.0
2007-06-05 13:03:00,79.524,79.552,79.524,79.537,136370000.0
2007-06-05 13:04:00,79.53,79.538,79.53,79.538,108090000.0
2007-06-05 13:05:00,79.528,79.532,79.527,79.528,112740000.0
2007-06-05 13:06:00,79.51,79.533,79.506,79.517,135280000.0
2007-06-05 13:08:00,79.508,79.524,79.501,79.51,71870000.0
2007-06-05 13:09:00,79.526,79.537,79.507,79.534,116050000.0
2007-06-05 13:10:00,79.511,79.523,79.506,79.516,129580000.0
2007-06-05 13:11:00,79.509,79.524,79.509,79.524,98280000.0
2007-06-05 13:12:00,79.502,79.524,79.496,79.499,55220000.0
2007-06-05 13:13:00,79.522,79.522,79.494,79.511,133020000.0
2007-06-05 13:14:00,79.519,79.519,79.495,79.508,149960000.0
2007-06-05 13:15:00,79.527,79.528,79.507,79.525,125200000.0
2007-06-05 13:16:00,79.503,79.523,79.503,79.518,98260000.0
2007-06-05 13:17:00,79.493,79.509,79.493,79.509,108090000.0
2007-06-05 13:18:00,79.498,79.537,79.494,79.494,143850000.0
2007-06-05 13:19:00,79.508,79.508,79.504,79.507,68820000.0
2007-06-05 13:20:00,79.497,79.521,79.496,79.504,104810000.0
2007-06-05 13:21:00,79.5,79.528,79.5,79.525,61010000.0
2007-06-05 13:22:00,79.5,79.512,79.491,79.491,66380000.0
2007-06-05 13:23:00,79.504,79.524,79.504,79.524,65700000.0
2007-06-05 13:24:00,79.536,79.536,79.529,79.53,82620000.0
2007-06-05 13:26:00,79.491,79.514,79.491,79.514,135390000.0
2007-06-05 13:27:00,79.5,79.536,79.493,79.535,120480000.0
2007-06-05 13:28:00,79.498,79.5,79.496,79.499,118100000.0
2007-06-05 13:29:00,79.529,79.531,79.526,79.53,127650000.0
2007-06-05 13:30:00,79.518,79.525,79.51,79.525,120840000.0
2007-06-05 13:32:00,79.5,79.523,79.5,79.523,78600000.0
2007-06-05 13:33:00,79.501,79.534,79.501,79.522,93390000.0
2007-06-05 13:34:00,79.516,79.516,79.512,79.512,5110000.0
2007-06-05 13:35:00,79.523,79.528,79.498,79.512,87940000.0
2007-06-05 13:36:00,79.516,79.516,79.505,79.505,4700000.0
2007-06-05 13:37:00,79.504,79.519,79.504,79.51,19710000.0
2007-06-05 13:38:00,79.501,79.528,79.501,79.526,96340000.0
2007-06-05 13:39:00,79.516,79.519,79.495,79.512,172420000.0
2007-06-05 13:40:00,79.489,79.52,79.489,79.506,147600000.0
2007-06-05 13:41:00,79.502,79.523,79.502,79.512,135880000.0
2007-06-05 13:42:00,79.539,79.539,79.504,79.504,143150000.0
2007-06-05 13:43:00,79.507,79.508,79.5,79.502,156420000.0
2007-06-05 13:45:00,79.527,79.527,79.52,79.521,116580000.0
2007-06-05 13:46:00,79.52,79.52,79.517,79.517,71460000.0
2007-06-05 13:47:00,79.491,79.5,79.491,79.494,94060000.0
2007-06-05 13:48:00,79.492,79.527,79.492,79.517,16230000.0
2007-06-05 13:49:00,79.494,79.5,79.478,79.494,108200000.0
2007-06-05 13:50:00,79.488,79.517,79.488,79.517,70680000.0
2007-06-05 13:51:00,79.5,79.524,79.5,79.517,79090000.0
2007-06-05 13:52:00,79.509,79.515,79.504,79.515,77600000.0
2007-06-05 13:53:00,79.509,79.518,79.509,79.517,93330000.0
2007-06-05 13:54:00,79.499,79.513,79.473,79.473,167650000.0
2007-06-05 13:55:00,79.456,79.46,79.455,79.458,141590000.0
2007-06-05 13:56:00,79.496,79.497,79.463,79.473,128850000.0
2007-06-05 13:57:00,79.461,79.483,79.461,79.478,136020000.0
2007-06-05 13:58:00,79.487,79.487,79.463,79.471,152740000.0
2007-06-05 13:59:00,79.462,79.481,79.452,79.481,137020000.0
2007-06-05 14:00:00,79.452,79.482,79.452,79.462,118160000.0
2007-06-05 14:01:00,79.463,79.463,79.45,79.45,77680000.0
2007-06-05 14:02:00,79.471,79.478,79.444,79.454,87590000.0
2007-06-05 14:03:00,79.472,79.477,79.463,79.469,13980000.0
2007-06-05 14:04:00,79.465,79.466,79.446,79.456,140090000.0
2007-06-05 14:05:00,79.447,79.448,79.44,79.447,147360000.0
2007-06-05 14:06:00,79.443,79.469,79.425,79.425,132190000.0
2007-06-05 14:07:00,79.426,79.428,79.408,79.426,121960000.0
2007-06-05 14:08:00,79.452,79.452,79.415,79.428,77610000.0
2007-06-05 14:09:00,79.453,79.453,79.435,79.437,91140000.0
2007-06-05 14:10:00,79.447,79.457,79.444,79.444,10450000.0
2007-06-05 14:11:00,79.453,79.465,79.446,79.465,147140000.0
2007-06-05 14:12:00,79.444,79.47,79.444,79.466,129800000.0
2007-06-05 14:13:00,79.454,79.463,79.442,79.442,120280000.0
2007-06-05 14:14:00,79.447,79.456,79.434,79.448,72180000.0
2007-06-05 14:15:00,79.426,79.463,79.426,79.437,91020000.0
2007-06-05 14:16:00,79.416,79.423,79.385,79.385,16710000.0
2007-06-05 14:17:00,79.379,79.418,79.379,79.401,77370000.0
2007-06-05 14:18:00,79.368,79.392,79.361,79.361,98350000.0
2007-06-05 14:19:00,79.348,79.359,79.323,79.33,163100000.0
2007-06-05 14:20:00,79.343,79.347,79.327,79.337,145280000.0
2007-06-05 14:21:00,79.353,79.361,79.327,79.345,136770000.0
2007-06-05 14:22:00,79.342,79.379,79.342,79.369,137620000.0
2007-06-05 14:23:00,79.371,79.385,79.367,79.371,144610000.0
2007-06-05 14:24:00,79.352,79.386,79.336,79.342,142220000.0
2007-06-05 14:25:00,79.349,79.361,79.343,79.357,121070000.0
2007-06-05 14:26:00,79.371,79.384,79.365,79.378,76850000.0
2007-06-05 14:27:00,79.398,79.401,79.385,79.387,93470000.0
2007-06-05 14:28:00,79.409,79.419,79.393,79.393,16520000.0
2007-06-05 14:29:00,79.411,79.411,79.364,79.364,170230000.0
2007-06-05 14:30:00,79.388,79.399,79.351,79.351,152410000.0
2007-06-05 14:31:00,79.343,79.381,79.343,79.381,92570000.0
2007-06-05 14:32:00,79.365,79.368,79.313,79.313,121670000.0
2007-06-05 14:33:00,79.316,79.329,79.303,79.309,150700000.0
2007-06-05 14:34:00,79.317,79.329,79.303,79.31,79950000.0
2007-06-05 14:35:00,79.318,79.331,79.305,79.314,113150000.0
2007-06-05 14:36:00,79.313,79.352,79.313,79.337,67120000.0
2007-06-05 14:37:00,79.329,79.33,79.327,79.327,86490000.0
2007-06-05 14:38:00,79.32,79.326,79.32,79.326,70460000.0
2007-06-05 14:39:00,79.324,79.378,79.324,79.374,100660000.0
2007-06-05 14:40:00,79.339,79.357,79.337,79.337,169740000.0
2007-06-05 14:41:00,79.346,79.354,79.334,79.341,146850000.0
2007-06-05 14:42:00,79.325,79.34,79.314,79.328,133180000.0
2007-06-05 14:43:00,79.32,79.344,79.32,79.344,140400000.0
2007-06-05 14:44:00,79.341,79.353,79.334,79.347,151610000.0
2007-06-05 14:45:00,79.38,79.38,79.324,79.332,136730000.0
2007-06-05 14:46:00,79.342,79.342,79.32,79.326,117420000.0
2007-06-05 14:47:00,79.32,79.333,79.315,79.326,73570000.0
2007-06-05 14:48:00,79.321,79.344,79.319,79.319,91910000.0
2007-06-05 14:50:00,79.321,79.321,79.284,79.301,82240000.0
2007-06-05 14:51:00,79.291,79.313,79.276,79.276,13180000.0
2007-06-05 14:52:00,79.273,79.273,79.246,79.256,90700000.0
2007-06-05 14:53:00,79.276,79.276,79.257,79.258,113520000.0
2007-06-05 14:54:00,79.264,79.28,79.253,79.269,145160000.0
2007-06-05 14:55:00,79.257,79.27,79.252,79.27,82100000.0
2007-06-05 14:56:00,79.247,79.27,79.246,79.246,112390000.0
2007-06-05 14:57:00,79.259,79.291,79.259,79.27,67120000.0
2007-06-05 14:58:00,79.26,79.267,79.26,79.264,86320000.0
2007-06-05 14:59:00,79.284,79.284,79.256,79.259,82970000.0
2007-06-05 15:00:00,79.263,79.27,79.237,79.247,102260000.0
2007-06-05 15:01:00,79.264,79.283,79.264,79.283,151450000.0
2007-06-05 15:02:00,79.271,79.271,79.242,79.242,147510000.0
2007-06-05 15:03:00,79.249,79.269,79.234,79.25,129260000.0
2007-06-05 15:04:00,79.242,79.274,79.242,79.274,127730000.0
2007-06-05 15:05:00,79.268,79.274,79.253,79.253,139470000.0
2007-06-05 15:06:00,79.262,79.291,79.254,79.285,136480000.0
2007-06-05 15:07:00,79.247,79.25,79.246,79.249,106420000.0
2007-06-05 15:08:00,79.253,79.253,79.241,79.247,74350000.0
2007-06-05 15:09:00,79.243,79.258,79.214,79.217,88910000.0
2007-06-05 15:10:00,79.207,79.22,79.203,79.203,16600000.0
2007-06-05 15:11:00,79.189,79.211,79.17,79.179,88470000.0
2007-06-05 15:12:00,79.197,79.207,79.186,79.203,16380000.0
2007-06-05 15:13:00,79.194,79.201,79.17,79.178,168710000.0
2007-06-05 15:14:00,79.193,79.203,79.182,79.182,136840000.0
2007-06-05 15:15:00,79.192,79.224,79.182,79.217,131930000.0
2007-06-05 15:16:00,79.197,79.213,79.194,79.194,130510000.0
2007-06-05 15:17:00,79.189,79.23,79.18,79.206,145400000.0
2007-06-05 15:18:00,79.231,79.231,79.195,79.208,134230000.0
2007-06-05 15:19:00,79.201,79.229,79.201,79.209,115840000.0
2007-06-05 15:20:00,79.219,79.232,79.204,79.232,78700000.0
2007-06-05 15:21:00,79.225,79.25,79.225,79.228,86960000.0
2007-06-05 15:22:00,79.247,79.259,79.242,79.251,15810000.0
2007-06-05 15:23:00,79.254,79.281,79.254,79.276,72250000.0
2007-06-05 15:24:00,79.243,79.3,79.243,79.281,94720000.0
2007-06-05 15:25:00,79.283,79.286,79.263,79.274,19760000.0
2007-06-05 15:26:00,79.273,79.301,79.273,79.292,92960000.0
2007-06-05 15:27:00,79.309,79.312,79.278,79.278,19900000.0
2007-06-05 15:28:00,79.28,79.302,79.267,79.275,163860000.0
2007-06-05 15:29:00,79.27,79.299,79.27,79.272,143460000.0
2007-06-05 15:30:00,79.278,79.3,79.278,79.295,129430000.0
2007-06-05 15:31:00,79.258,79.277,79.258,79.271,133740000.0
2007-06-05 15:32:00,79.266,79.29,79.266,79.28,141460000.0
2007-06-05 15:33:00,79.287,79.288,79.262,79.262,141850000.0
2007-06-05 15:34:00,79.27,79.294,79.266,79.294,125700000.0
2007-06-05 15:35:00,79.286,79.291,79.255,79.276,72230000.0
2007-06-05 15:36:00,79.263,79.263,79.227,79.228,93270000.0
2007-06-05 15:37:00,79.228,79.247,79.228,79.247,6990000.0
2007-06-05 15:38:00,79.241,79.258,79.234,79.249,81070000.0
2007-06-05 15:39:00,79.256,79.26,79.236,79.242,135940000.0
2007-06-05 15:40:00,79.248,79.27,79.247,79.264,157540000.0
2007-06-05 15:41:00,79.253,79.27,79.253,79.259,101490000.0
2007-06-05 15:42:00,79.269,79.299,79.26,79.277,54990000.0
2007-06-05 15:43:00,79.273,79.292,79.273,79.286,143540000.0
2007-06-05 15:44:00,79.273,79.283,79.255,79.272,161560000.0
2007-06-05 15:45:00,79.273,79.302,79.267,79.292,149980000.0
2007-06-05 15:46:00,79.283,79.283,79.265,79.268,98200000.0
2007-06-05 15:47:00,79.292,79.292,79.256,79.272,119080000.0
2007-06-05 15:48:00,79.268,79.294,79.268,79.285,143330000.0
2007-06-05 15:49:00,79.26,79.265,79.259,79.265,76990000.0
2007-06-05 15:50:00,79.277,79.302,79.277,79.284,110450000.0
2007-06-05 15:51:00,79.276,79.296,79.263,79.29,66640000.0
2007-06-05 15:52:00,79.279,79.293,79.276,79.293,77030000.0
2007-06-05 15:53:00,79.263,79.303,79.263,79.264,80340000.0
2007-06-05 15:54:00,79.268,79.292,79.256,79.264,98320000.0
2007-06-05 15:55:00,79.25,79.264,79.25,79.256,152710000.0
2007-06-05 15:56:00,79.249,79.266,79.249,79.256,129810000.0
2007-06-05 15:57:00,79.253,79.287,79.253,79.26,126010000.0
2007-06-05 15:58:00,79.255,79.283,79.251,79.251,134710000.0
2007-06-05 15:59:00,79.242,79.262,79.226,79.234,151810000.0
2007-06-05 16:00:00,79.259,79.312,79.252,79.306,130340000.0
2007-06-05 16:01:00,79.293,79.34,79.29,79.319,123260000.0
2007-06-05 16:02:00,79.347,79.347,79.313,79.313,79250000.0
2007-06-05 16:03:00,79.298,79.316,79.261,79.27,88510000.0
2007-06-05 16:04:00,79.294,79.302,79.276,79.276,18100000.0
2007-06-05 16:05:00,79.293,79.293,79.254,79.262,129000000.0
2007-06-05 16:06:00,79.25,79.297,79.25,79.255,111030000.0
2007-06-05 16:07:00,79.26,79.294,79.26,79.292,73850000.0
2007-06-05 16:08:00,79.286,79.32,79.277,79.32,89200000.0
2007-06-05 16:09:00,79.311,79.357,79.311,79.351,17500000.0
2007-06-05 16:10:00,79.349,79.349,79.321,79.329,17170000.0
2007-06-05 16:11:00,79.324,79.341,79.324,79.335,139470000.0
2007-06-05 16:12:00,79.364,79.364,79.326,79.345,128060000.0
2007-06-05 16:13:00,79.369,79.406,79.362,79.402,121060000.0
2007-06-05 16:14:00,79.399,79.407,79.366,79.392,142860000.0
2007-06-05 16:15:00,79.418,79.431,79.411,79.413,144480000.0
2007-06-05 16:16:00,79.424,79.424,79.391,79.391,78410000.0
2007-06-05 16:17:00,79.413,79.419,79.383,79.406,122600000.0
2007-06-05 16:18:00,79.388,79.431,79.385,79.385,153950000.0
2007-06-05 16:19:00,79.402,79.408,79.382,79.408,99350000.0
2007-06-05 16:20:00,79.394,79.394,79.351,79.351,57380000.0
2007-06-05 16:21:00,79.359,79.396,79.359,79.395,138350000.0
2007-06-05 16:22:00,79.379,79.409,79.379,79.409,155610000.0
2007-06-05 16:23:00,79.383,79.404,79.383,79.404,151530000.0
2007-06-05 16:24:00,79.394,79.395,79.359,79.363,96460000.0
2007-06-05 16:25:00,79.368,79.383,79.351,79.373,112070000.0
2007-06-05 16:26:00,79.381,79.407,79.361,79.386,156760000.0
2007-06-05 16:27:00,79.384,79.412,79.376,79.412,79030000.0
2007-06-05 16:28:00,79.379,79.43,79.379,79.41,114450000.0
2007-06-05 16:29:00,79.44,79.44,79.419,79.421,66660000.0
2007-06-05 16:30:00,79.416,79.45,79.41,79.41,74550000.0
2007-06-05 16:31:00,79.433,79.438,79.407,79.428,70070000.0
2007-06-05 16:32:00,79.415,79.468,79.415,79.45,90190000.0
2007-06-05 16:33:00,79.443,79.485,79.443,79.467,160640000.0
2007-06-05 16:34:00,79.48,79.508,79.465,79.465,152900000.0
2007-06-05 16:35:00,79.467,79.477,79.458,79.474,120690000.0
2007-06-05 16:36:00,79.443,79.482,79.443,79.452,122020000.0
2007-06-05 16:37:00,79.486,79.5,79.44,79.452,154800000.0
2007-06-05 16:38:00,79.464,79.486,79.448,79.456,127090000.0
2007-06-05 16:39:00,79.455,79.492,79.429,79.448,121930000.0
2007-06-05 16:40:00,79.43,79.447,79.413,79.413,74110000.0
2007-06-05 16:41:00,79.4,79.431,79.397,79.399,91820000.0
2007-06-05 16:42:00,79.429,79.429,79.414,79.428,11830000.0
2007-06-05 16:43:00,79.418,79.434,79.409,79.434,172090000.0
2007-06-05 16:44:00,79.418,79.418,79.407,79.407,159190000.0
2007-06-05 16:45:00,79.42,79.446,79.409,79.446,101070000.0
2007-06-05 16:46:00,79.43,79.459,79.419,79.459,118290000.0
2007-06-05 16:47:00,79.426,79.458,79.426,79.447,150240000.0
2007-06-05 16:48:00,79.421,79.441,79.403,79.433,82080000.0
2007-06-05 16:49:00,79.416,79.44,79.4,79.414,108980000.0
2007-06-05 16:50:00,79.421,79.421,79.386,79.414,62470000.0
2007-06-05 16:51:00,79.417,79.417,79.408,79.408,77740000.0
2007-06-05 16:52:00,79.403,79.419,79.393,79.393,80540000.0
2007-06-05 16:53:00,79.38,79.387,79.38,79.38,95550000.0
2007-06-05 16:54:00,79.395,79.421,79.385,79.403,165900000.0
2007-06-05 16:55:00,79.411,79.411,79.375,79.388,145260000.0
2007-06-05 16:56:00,79.406,79.414,79.385,79.4,123350000.0
2007-06-05 16:57:00,79.425,79.436,79.397,79.433,131540000.0
2007-06-05 16:58:00,79.406,79.423,79.406,79.409,143070000.0
2007-06-05 16:59:00,79.401,79.408,79.399,79.407,128310000.0
2007-06-05 17:00:00,79.399,79.426,79.399,79.418,118830000.0
2007-06-05 17:01:00,79.388,79.445,79.388,79.399,70510000.0
2007-06-05 17:02:00,79.406,79.406,79.396,79.396,93600000.0
2007-06-05 17:03:00,79.425,79.425,79.399,79.399,14830000.0
2007-06-05 17:04:00,79.407,79.407,79.401,79.402,72270000.0
2007-06-05 17:05:00,79.437,79.452,79.4,79.4,84910000.0
2007-06-05 17:06:00,79.42,79.433,79.403,79.403,14830000.0
2007-06-05 17:07:00,79.407,79.431,79.399,79.431,162840000.0
2007-06-05 17:08:00,79.409,79.422,79.407,79.41,141800000.0
2007-06-05 17:09:00,79.422,79.439,79.413,79.418,125110000.0
2007-06-05 17:10:00,79.43,79.456,79.43,79.456,141920000.0
2007-06-05 17:11:00,79.449,79.452,79.435,79.435,142430000.0
2007-06-05 17:12:00,79.446,79.476,79.446,79.466,125020000.0
2007-06-05 17:13:00,79.463,79.491,79.463,79.491,119030000.0
2007-06-05 17:14:00,79.462,79.482,79.454,79.466,71970000.0
2007-06-05 17:15:00,79.472,79.472,79.447,79.454,94380000.0
2007-06-05 17:16:00,79.462,79.462,79.421,79.429,17690000.0
2007-06-05 17:17:00,79.422,79.452,79.422,79.43,99830000.0
2007-06-05 17:18:00,79.454,79.461,79.421,79.454,162000000.0
2007-06-05 17:19:00,79.436,79.44,79.435,79.438,142060000.0
2007-06-05 17:20:00,79.429,79.436,79.427,79.428,134420000.0
2007-06-05 17:21:00,79.442,79.473,79.442,79.466,126090000.0
2007-06-05 17:22:00,79.462,79.462,79.429,79.451,147330000.0
2007-06-05 17:23:00,79.44,79.456,79.44,79.456,127330000.0
2007-06-05 17:24:00,79.427,79.464,79.425,79.457,117190000.0
2007-06-05 17:25:00,79.425,79.441,79.425,79.435,72610000.0
2007-06-05 17:26:00,79.455,79.455,79.426,79.451,88070000.0
2007-06-05 17:27:00,79.458,79.458,79.447,79.449,16190000.0
2007-06-05 17:28:00,79.466,79.475,79.464,79.475,141330000.0
2007-06-05 17:29:00,79.45,79.482,79.45,79.482,165290000.0
2007-06-05 17:30:00,79.463,79.473,79.44,79.44,152030000.0
2007-06-05 17:31:00,79.455,79.459,79.433,79.438,89830000.0
2007-06-05 17:32:00,79.463,79.463,79.434,79.452,120450000.0
2007-06-05 17:33:00,79.448,79.476,79.443,79.461,148980000.0
2007-06-05 17:34:00,79.446,79.454,79.446,79.454,77910000.0
2007-06-05 17:35:00,79.446,79.456,79.444,79.444,121500000.0
2007-06-05 17:36:00,79.455,79.489,79.455,79.462,68850000.0
2007-06-05 17:37:00,79.492,79.492,79.458,79.46,71900000.0
2007-06-05 17:38:00,79.451,79.493,79.451,79.484,74270000.0
2007-06-05 17:39:00,79.45,79.491,79.45,79.455,95400000.0
2007-06-05 17:40:00,79.457,79.461,79.447,79.447,161180000.0
2007-06-05 17:41:00,79.438,79.453,79.434,79.453,148670000.0
2007-06-05 17:42:00,79.442,79.486,79.438,79.457,131470000.0
2007-06-05 17:45:00,79.473,79.473,79.421,79.429,133230000.0
2007-06-05 17:46:00,79.435,79.437,79.429,79.429,114500000.0
2007-06-05 17:47:00,79.417,79.427,79.369,79.372,77210000.0
2007-06-05 17:48:00,79.365,79.405,79.365,79.384,83720000.0
2007-06-05 17:49:00,79.392,79.392,79.374,79.386,16890000.0
2007-06-05 17:50:00,79.379,79.392,79.367,79.392,84900000.0
2007-06-05 17:51:00,79.364,79.4,79.364,79.397,17880000.0
2007-06-05 17:52:00,79.372,79.392,79.364,79.392,80000000.0
2007-06-05 17:53:00,79.39,79.414,79.386,79.414,128680000.0
2007-06-05 17:54:00,79.398,79.411,79.387,79.405,164350000.0
2007-06-05 17:55:00,79.395,79.399,79.391,79.393,105900000.0
2007-06-05 17:57:00,79.38,79.409,79.37,79.374,129490000.0
2007-06-05 17:58:00,79.362,79.392,79.362,79.392,146990000.0
2007-06-05 17:59:00,79.382,79.382,79.348,79.358,131250000.0
2007-06-05 18:00:00,79.366,79.366,79.339,79.364,88010000.0
2007-06-05 18:01:00,79.341,79.341,79.315,79.323,105780000.0
2007-06-05 18:02:00,79.318,79.344,79.318,79.344,138520000.0
2007-06-05 18:03:00,79.331,79.331,79.302,79.302,66500000.0
2007-06-05 18:04:00,79.305,79.311,79.281,79.301,110470000.0
2007-06-05 18:05:00,79.287,79.324,79.287,79.324,63320000.0
2007-06-05 18:06:00,79.31,79.329,79.3,79.3,69620000.0
2007-06-05 18:07:00,79.31,79.33,79.304,79.304,65010000.0
2007-06-05 18:08:00,79.292,79.328,79.292,79.323,90590000.0
2007-06-05 18:09:00,79.311,79.33,79.304,79.321,153440000.0
2007-06-05 18:10:00,79.284,79.297,79.265,79.295,130540000.0
2007-06-05 18:11:00,79.265,79.27,79.251,79.258,121490000.0
2007-06-05 18:12:00,79.29,79.293,79.272,79.28,117170000.0
2007-06-05 18:13:00,79.271,79.293,79.267,79.293,133530000.0
2007-06-05 18:14:00,79.274,79.282,79.253,79.26,122830000.0
2007-06-05 18:15:00,79.251,79.28,79.251,79.269,103040000.0
2007-06-05 18:16:00,79.258,79.274,79.258,79.273,64810000.0
2007-06-05 18:17:00,79.261,79.292,79.252,79.252,83720000.0
2007-06-05 18:18:00,79.254,79.279,79.253,79.262,20410000.0
2007-06-05 18:19:00,79.251,79.273,79.251,79.269,139490000.0
2007-06-05 18:20:00,79.273,79.273,79.253,79.253,124540000.0
2007-06-05 18:21:00,79.262,79.262,79.236,79.258,112110000.0
2007-06-05 18:22:00,79.239,79.261,79.236,79.239,129760000.0
2007-06-05 18:23:00,79.232,79.245,79.231,79.231,124700000.0
2007-06-05 18:24:00,79.24,79.271,79.24,79.266,111770000.0
2007-06-05 18:25:00,79.248,79.263,79.232,79.263,65100000.0
2007-06-05 18:26:00,79.231,79.26,79.231,79.232,84240000.0
2007-06-05 18:27:00,79.264,79.267,79.229,79.229,17880000.0
2007-06-05 18:28:00,79.234,79.246,79.204,79.204,11120000.0
2007-06-05 18:29:00,79.202,79.229,79.182,79.182,55150000.0
2007-06-05 18:30:00,79.192,79.23,79.192,79.211,55690000.0
2007-06-05 18:31:00,79.218,79.232,79.216,79.232,95810000.0
2007-06-05 18:32:00,79.228,79.244,79.222,79.228,78870000.0
2007-06-05 18:33:00,79.253,79.253,79.227,79.232,95520000.0
2007-06-05 18:34:00,79.227,79.29,79.227,79.256,90550000.0
2007-06-05 18:35:00,79.264,79.277,79.223,79.223,64020000.0
2007-06-05 18:36:00,79.228,79.257,79.226,79.231,84520000.0
2007-06-05 18:37:00,79.26,79.27,79.249,79.258,70520000.0
2007-06-05 18:38:00,79.251,79.258,79.251,79.258,62150000.0
2007-06-05 18:39:00,79.288,79.288,79.278,79.278,105230000.0
2007-06-05 18:40:00,79.244,79.25,79.221,79.221,112530000.0
2007-06-05 18:41:00,79.237,79.24,79.214,79.228,90890000.0
2007-06-05 18:42:00,79.223,79.258,79.223,79.246,72680000.0
2007-06-05 18:43:00,79.239,79.257,79.224,79.253,75520000.0
2007-06-05 18:44:00,79.237,79.237,79.231,79.231,76370000.0
2007-06-05 18:45:00,79.242,79.271,79.242,79.269,71840000.0
2007-06-05 18:46:00,79.241,79.253,79.231,79.231,27800000.0
2007-06-05 18:47:00,79.221,79.234,79.221,79.234,54620000.0
2007-06-05 18:48:00,79.211,79.223,79.193,79.209,40120000.0
2007-06-05 18:49:00,79.201,79.234,79.201,79.234,92510000.0
2007-06-05 18:50:00,79.202,79.223,79.202,79.223,80580000.0
2007-06-05 18:51:00,79.211,79.229,79.201,79.226,120970000.0
2007-06-05 18:52:00,79.207,79.208,79.2,79.2,63360000.0
2007-06-05 18:53:00,79.212,79.232,79.212,79.231,119350000.0
2007-06-05 18:54:00,79.2,79.239,79.2,79.218,124770000.0
2007-06-05 18:55:00,79.226,79.229,79.221,79.221,106140000.0
2007-06-05 18:56:00,79.226,79.226,79.218,79.225,127090000.0
2007-06-05 18:57:00,79.236,79.236,79.203,79.223,131180000.0
2007-06-05 18:58:00,79.213,79.23,79.204,79.209,66680000.0
2007-06-05 18:59:00,79.218,79.218,79.21,79.211,117990000.0
2007-06-05 19:00:00,79.226,79.227,79.218,79.218,138480000.0
2007-06-05 19:01:00,79.214,79.215,79.202,79.205,91370000.0
2007-06-05 19:02:00,79.224,79.233,79.207,79.212,49130000.0
2007-06-05 19:03:00,79.189,79.218,79.183,79.183,129710000.0
2007-06-05 19:04:00,79.188,79.195,79.181,79.187,142370000.0
2007-06-05 19:05:00,79.178,79.193,79.172,79.172,141200000.0
2007-06-05 19:06:00,79.174,79.193,79.151,79.163,88340000.0
2007-06-05 19:07:00,79.168,79.168,79.15,79.152,111430000.0
2007-06-05 19:08:00,79.145,79.168,79.139,79.16,132130000.0
2007-06-05 19:09:00,79.171,79.189,79.171,79.185,75060000.0
2007-06-05 19:10:00,79.207,79.22,79.196,79.22,104160000.0
2007-06-05 19:11:00,79.213,79.232,79.202,79.213,61350000.0
2007-06-05 19:12:00,79.226,79.231,79.204,79.21,70530000.0
2007-06-05 19:13:00,79.205,79.234,79.205,79.219,70360000.0
2007-06-05 19:14:00,79.227,79.24,79.206,79.218,93270000.0
2007-06-05 19:15:00,79.232,79.234,79.203,79.232,150080000.0
2007-06-05 19:16:00,79.201,79.224,79.201,79.203,126900000.0
2007-06-05 19:17:00,79.215,79.215,79.189,79.202,120620000.0
2007-06-05 19:18:00,79.19,79.221,79.19,79.221,114440000.0
2007-06-05 19:19:00,79.222,79.244,79.214,79.244,137050000.0
2007-06-05 19:20:00,79.234,79.234,79.2,79.2,117450000.0
2007-06-05 19:21:00,79.21,79.242,79.194,79.194,101030000.0
2007-06-05 19:22:00,79.206,79.212,79.186,79.206,64460000.0
2007-06-05 19:23:00,79.2,79.216,79.2,79.212,81000000.0
2007-06-05 19:24:00,79.222,79.24,79.21,79.223,16630000.0
2007-06-05 19:25:00,79.226,79.227,79.221,79.222,130830000.0
2007-06-05 19:26:00,79.209,79.23,79.205,79.217,119170000.0
2007-06-05 19:27:00,79.232,79.232,79.202,79.202,108010000.0
2007-06-05 19:28:00,79.205,79.205,79.182,79.182,70670000.0
2007-06-05 19:29:00,79.193,79.201,79.167,79.192,82150000.0
2007-06-05 19:30:00,79.192,79.199,79.176,79.176,10890000.0
2007-06-05 19:31:00,79.193,79.199,79.171,79.171,7940000.0
2007-06-05 19:32:00,79.169,79.17,79.165,79.168,77230000.0
2007-06-05 19:33:00,79.184,79.216,79.175,79.216,153640000.0
2007-06-05 19:34:00,79.199,79.205,79.184,79.184,150850000.0
2007-06-05 19:35:00,79.19,79.222,79.19,79.216,116110000.0
2007-06-05 19:36:00,79.214,79.242,79.203,79.203,104480000.0
2007-06-05 19:37:00,79.193,79.219,79.193,79.214,125980000.0
2007-06-05 19:38:00,79.187,79.197,79.187,79.187,105660000.0
2007-06-05 19:39:00,79.223,79.223,79.212,79.218,99130000.0
2007-06-05 19:40:00,79.193,79.202,79.19,79.19,68340000.0
2007-06-05 19:41:00,79.196,79.198,79.19,79.198,58890000.0
2007-06-05 19:42:00,79.196,79.231,79.196,79.208,84020000.0
2007-06-05 19:43:00,79.213,79.213,79.185,79.191,70560000.0
2007-06-05 19:44:00,79.179,79.202,79.177,79.184,123810000.0
2007-06-05 19:45:00,79.159,79.208,79.159,79.182,135410000.0
2007-06-05 19:46:00,79.169,79.177,79.169,79.173,123510000.0
2007-06-05 19:48:00,79.174,79.211,79.174,79.19,112260000.0
2007-06-05 19:49:00,79.196,79.197,79.185,79.185,103160000.0
2007-06-05 19:50:00,79.198,79.223,79.183,79.223,91900000.0
2007-06-05 19:51:00,79.217,79.236,79.215,79.236,81670000.0
2007-06-05 19:53:00,79.199,79.231,79.199,79.199,56970000.0
2007-06-05 19:54:00,79.216,79.231,79.199,79.227,80490000.0
2007-06-05 19:55:00,79.222,79.239,79.214,79.227,87360000.0
2007-06-05 19:57:00,79.246,79.261,79.237,79.261,11320000.0
2007-06-05 19:58:00,79.222,79.243,79.222,79.243,116700000.0
2007-06-05 19:59:00,79.217,79.223,79.215,79.222,97520000.0
2007-06-05 20:00:00,79.216,79.264,79.216,79.242,33470000.0
2007-06-05 20:01:00,79.253,79.253,79.244,79.244,22810000.0
2007-06-05 20:02:00,79.255,79.256,79.249,79.254,67430000.0
2007-06-05 20:03:00,79.249,79.291,79.249,79.265,114640000.0
2007-06-05 20:04:00,79.27,79.29,79.27,79.272,74100000.0
2007-06-05 20:05:00,79.274,79.274,79.259,79.272,100010000.0
2007-06-05 20:06:00,79.29,79.29,79.251,79.251,102710000.0
2007-06-05 20:07:00,79.241,79.267,79.237,79.237,108670000.0
2007-06-05 20:08:00,79.258,79.268,79.242,79.268,86940000.0
2007-06-05 20:09:00,79.24,79.272,79.24,79.245,100560000.0
2007-06-05 20:10:00,79.255,79.267,79.251,79.267,74110000.0
2007-06-05 20:11:00,79.243,79.266,79.243,79.266,61270000.0
2007-06-05 20:12:00,79.248,79.273,79.247,79.265,135470000.0
2007-06-05 20:13:00,79.234,79.258,79.234,79.258,72800000.0
2007-06-05 20:14:00,79.249,79.272,79.249,79.256,95890000.0
2007-06-05 20:15:00,79.239,79.254,79.237,79.253,19720000.0
2007-06-05 20:16:00,79.264,79.282,79.263,79.28,70630000.0
2007-06-05 20:17:00,79.274,79.274,79.242,79.262,119580000.0
2007-06-05 20:18:00,79.27,79.27,79.247,79.26,98990000.0
2007-06-05 20:19:00,79.225,79.244,79.225,79.234,76070000.0
2007-06-05 20:20:00,79.258,79.259,79.23,79.23,57620000.0
2007-06-05 20:21:00,79.245,79.262,79.225,79.247,68750000.0
2007-06-05 20:22:00,79.264,79.272,79.251,79.251,65700000.0
2007-06-05 20:24:00,79.26,79.283,79.253,79.283,74070000.0
2007-06-05 20:25:00,79.275,79.275,79.255,79.267,49180000.0
2007-06-05 20:26:00,79.277,79.281,79.275,79.277,79420000.0
2007-06-05 20:27:00,79.279,79.282,79.265,79.282,9990000.0
2007-06-05 20:28:00,79.265,79.28,79.263,79.263,12060000.0
2007-06-05 20:29:00,79.275,79.284,79.257,79.276,42890000.0
2007-06-05 20:30:00,79.256,79.283,79.255,79.279,17770000.0
2007-06-05 20:31:00,79.268,79.268,79.267,79.267,3190000.0
2007-06-05 20:32:00,79.272,79.272,79.247,79.265,87780000.0
2007-06-05 20:33:00,79.282,79.282,79.246,79.246,17830000.0
2007-06-05 20:35:00,79.268,79.269,79.267,79.268,109510000.0
2007-06-05 20:36:00,79.282,79.287,79.269,79.285,20590000.0
2007-06-05 20:37:00,79.239,79.247,79.239,79.247,3760000.0
2007-06-05 20:38:00,79.241,79.273,79.241,79.273,80260000.0
2007-06-05 20:39:00,79.272,79.282,79.272,79.278,11350000.0
2007-06-05 20:42:00,79.298,79.298,79.289,79.289,82320000.0
2007-06-05 20:44:00,79.259,79.274,79.259,79.274,142290000.0
2007-06-05 20:45:00,79.258,79.289,79.255,79.255,12800000.0
2007-06-05 20:46:00,79.253,79.253,79.252,79.252,4130000.0
2007-06-05 20:47:00,79.253,79.256,79.248,79.25,90050000.0
2007-06-05 20:48:00,79.264,79.301,79.245,79.26,101350000.0
2007-06-05 20:49:00,79.249,79.256,79.248,79.248,15330000.0
2007-06-05 20:51:00,79.299,79.299,79.261,79.261,72610000.0
2007-06-05 20:52:00,79.248,79.257,79.248,79.255,59990000.0
2007-06-05 20:54:00,79.283,79.283,79.271,79.275,9760000.0
2007-06-05 20:55:00,79.279,79.279,79.236,79.236,171240000.0
2007-06-05 20:56:00,79.257,79.266,79.252,79.266,121490000.0
2007-06-05 20:57:00,79.255,79.269,79.251,79.251,22350000.0
2007-06-05 20:58:00,79.245,79.262,79.245,79.245,14280000.0
2007-06-05 20:59:00,79.239,79.246,79.237,79.246,100130000.0
2007-06-05 21:00:00,79.261,79.283,79.247,79.261,134900000.0
2007-06-05 21:01:00,79.242,79.246,79.242,79.246,6380000.0
2007-06-05 21:02:00,79.244,79.256,79.242,79.25,159430000.0
2007-06-05 21:03:00,79.245,79.28,79.245,79.261,128260000.0
2007-06-05 21:04:00,79.26,79.263,79.251,79.263,16840000.0
2007-06-05 21:06:00,79.301,79.301,79.299,79.299,5630000.0
2007-06-05 21:07:00,79.255,79.255,79.255,79.255,2670000.0
2007-06-05 21:08:00,79.266,79.268,79.263,79.264,100320000.0
2007-06-05 21:09:00,79.304,79.304,79.295,79.297,113090000.0
2007-06-05 21:11:00,79.277,79.288,79.277,79.282,116090000.0
2007-06-05 21:12:00,79.285,79.308,79.285,79.302,64590000.0
2007-06-05 21:13:00,79.274,79.277,79.268,79.275,133900000.0
2007-06-05 21:14:00,79.271,79.299,79.271,79.295,99070000.0
2007-06-05 21:15:00,79.292,79.321,79.292,79.317,80150000.0
2007-06-05 21:16:00,79.295,79.295,79.289,79.29,100320000.0
2007-06-05 21:18:00,79.279,79.292,79.279,79.286,14320000.0
2007-06-05 21:19:00,79.265,79.267,79.259,79.26,106150000.0
2007-06-05 21:21:00,79.286,79.288,79.281,79.281,68760000.0
2007-06-05 21:23:00,79.253,79.259,79.244,79.25,59590000.0
2007-06-05 21:24:00,79.244,79.266,79.24,79.265,86090000.0
2007-06-05 21:25:00,79.246,79.254,79.243,79.249,58130000.0
2007-06-05 21:26:00,79.24,79.249,79.237,79.241,82640000.0
2007-06-05 21:27:00,79.221,79.257,79.221,79.253,100370000.0
2007-06-05 21:30:00,79.244,79.246,79.238,79.246,7890000.0
2007-06-05 21:31:00,79.239,79.245,79.239,79.244,4740000.0
2007-06-05 21:32:00,79.239,79.247,79.239,79.247,105470000.0
2007-06-05 21:33:00,79.286,79.286,79.271,79.276,93540000.0
2007-06-05 21:34:00,79.255,79.256,79.249,79.256,16150000.0
2007-06-05 21:35:00,79.253,79.263,79.253,79.258,33620000.0
2007-06-05 21:36:00,79.255,79.279,79.255,79.273,15820000.0
2007-06-05 21:37:00,79.246,79.246,79.241,79.241,7510000.0
2007-06-05 21:38:00,79.246,79.246,79.23,79.231,107190000.0
2007-06-05 21:39:00,79.271,79.282,79.268,79.268,125880000.0
2007-06-05 21:40:00,79.231,79.245,79.231,79.237,128710000.0
2007-06-05 21:41:00,79.245,79.249,79.244,79.247,107110000.0
2007-06-05 21:42:00,79.285,79.286,79.279,79.279,95290000.0
2007-06-05 21:43:00,79.241,79.25,79.241,79.247,109040000.0
2007-06-05 21:45:00,79.297,79.297,79.289,79.289,81530000.0
2007-06-05 21:46:00,79.257,79.259,79.25,79.259,86170000.0
2007-06-05 21:47:00,79.246,79.246,79.237,79.237,97260000.0
2007-06-05 21:48:00,79.264,79.268,79.261,79.261,52000000.0
2007-06-05 21:49:00,79.246,79.247,79.24,79.24,94480000.0
2007-06-05 21:51:00,79.265,79.265,79.26,79.26,8640000.0
2007-06-05 21:52:00,79.229,79.229,79.228,79.228,2450000.0
2007-06-05 21:53:00,79.239,79.239,79.235,79.236,60950000.0
2007-06-05 21:54:00,79.263,79.263,79.224,79.224,102130000.0
2007-06-05 21:55:00,79.229,79.234,79.224,79.228,16900000.0
2007-06-05 21:56:00,79.22,79.226,79.22,79.226,88290000.0
2007-06-05 21:57:00,79.266,79.266,79.257,79.257,86260000.0
2007-06-05 21:58:00,79.235,79.237,79.23,79.23,83290000.0
2007-06-05 22:00:00,79.24,79.262,79.238,79.256,60650000.0
2007-06-05 22:01:00,79.245,79.245,79.232,79.238,17830000.0
2007-06-05 22:03:00,79.276,79.276,79.252,79.252,123250000.0
2007-06-05 22:04:00,79.24,79.248,79.24,79.246,66330000.0
2007-06-05 22:06:00,79.273,79.273,79.246,79.246,59490000.0
2007-06-05 22:08:00,79.245,79.248,79.238,79.238,147810000.0
2007-06-05 22:09:00,79.264,79.264,79.235,79.239,84430000.0
2007-06-05 22:10:00,79.229,79.241,79.225,79.232,88810000.0
2007-06-05 22:11:00,79.224,79.235,79.214,79.215,107660000.0
2007-06-05 22:12:00,79.225,79.256,79.225,79.241,122170000.0
2007-06-05 22:13:00,79.228,79.232,79.222,79.23,79560000.0
2007-06-05 22:15:00,79.266,79.266,79.223,79.223,45280000.0
2007-06-05 22:16:00,79.227,79.227,79.219,79.219,6570000.0
2007-06-05 22:17:00,79.21,79.223,79.21,79.218,73660000.0
2007-06-05 22:18:00,79.214,79.251,79.214,79.219,59220000.0
2007-06-05 22:20:00,79.209,79.217,79.209,79.209,81950000.0
2007-06-05 22:21:00,79.255,79.255,79.222,79.222,56310000.0
2007-06-05 22:23:00,79.207,79.225,79.207,79.225,84480000.0
2007-06-05 22:24:00,79.244,79.268,79.244,79.267,12210000.0
2007-06-05 22:25:00,79.238,79.24,79.235,79.235,89070000.0
2007-06-05 22:26:00,79.227,79.23,79.224,79.227,84560000.0
2007-06-05 22:27:00,79.256,79.256,79.248,79.248,34610000.0
2007-06-05 22:29:00,79.239,79.239,79.235,79.238,64500000.0
2007-06-05 22:30:00,79.255,79.255,79.244,79.246,83150000.0
2007-06-05 22:33:00,79.278,79.278,79.271,79.272,122380000.0
2007-06-05 22:36:00,79.276,79.278,79.268,79.269,78320000.0
2007-06-05 22:39:00,79.285,79.286,79.281,79.281,34020000.0
2007-06-05 22:40:00,79.241,79.247,79.241,79.246,36090000.0
2007-06-05 22:42:00,79.242,79.269,79.242,79.268,12780000.0
2007-06-05 22:45:00,79.251,79.28,79.244,79.244,28880000.0
2007-06-05 22:46:00,79.23,79.236,79.228,79.228,93840000.0
2007-06-05 22:47:00,79.234,79.236,79.229,79.229,91440000.0
2007-06-05 22:48:00,79.241,79.26,79.233,79.233,27570000.0
2007-06-05 22:50:00,79.239,79.239,79.237,79.238,53710000.0
2007-06-05 22:51:00,79.232,79.259,79.232,79.242,78430000.0
2007-06-05 22:53:00,79.229,79.237,79.229,79.235,69360000.0
2007-06-05 22:54:00,79.233,79.258,79.233,79.257,137490000.0
2007-06-05 22:57:00,79.293,79.293,79.27,79.27,36750000.0
2007-06-05 22:58:00,79.253,79.253,79.251,79.251,3760000.0
2007-06-05 22:59:00,79.255,79.256,79.25,79.256,43820000.0
2007-06-05 23:00:00,79.249,79.274,79.236,79.27,30740000.0
2007-06-05 23:03:00,79.242,79.274,79.242,79.274,63940000.0
2007-06-05 23:05:00,79.258,79.26,79.257,79.258,45450000.0
2007-06-05 23:06:00,79.252,79.273,79.252,79.265,54720000.0
2007-06-05 23:08:00,79.256,79.26,79.256,79.258,92590000.0
2007-06-05 23:09:00,79.273,79.273,79.249,79.249,73430000.0
2007-06-05 23:10:00,79.236,79.238,79.235,79.236,63710000.0
2007-06-05 23:11:00,79.244,79.244,79.238,79.238,43930000.0
2007-06-05 23:12:00,79.274,79.274,79.252,79.252,26460000.0
2007-06-05 23:13:00,79.244,79.245,79.238,79.238,27670000.0
2007-06-05 23:14:00,79.246,79.246,79.24,79.241,80040000.0
2007-06-05 23:15:00,79.249,79.269,79.241,79.266,68990000.0
2007-06-05 23:18:00,79.276,79.276,79.27,79.27,120590000.0
2007-06-05 23:21:00,79.276,79.276,79.269,79.269,29860000.0
2007-06-05 23:23:00,79.247,79.25,79.244,79.249,110620000.0
2007-06-05 23:24:00,79.297,79.297,79.292,79.292,8450000.0
2007-06-05 23:27:00,79.275,79.275,79.236,79.241,84010000.0
2007-06-05 23:28:00,79.227,79.236,79.227,79.236,87070000.0
2007-06-05 23:29:00,79.227,79.236,79.227,79.229,75250000.0
2007-06-05 23:30:00,79.217,79.223,79.211,79.223,66550000.0
2007-06-05 23:31:00,79.217,79.224,79.212,79.224,117500000.0
2007-06-05 23:32:00,79.217,79.222,79.203,79.203,114040000.0
2007-06-05 23:33:00,79.211,79.241,79.205,79.223,93360000.0
2007-06-05 23:34:00,79.211,79.217,79.21,79.21,83490000.0
2007-06-05 23:35:00,79.216,79.216,79.205,79.205,85670000.0
2007-06-05 23:36:00,79.223,79.246,79.223,79.245,61110000.0
2007-06-05 23:37:00,79.227,79.231,79.226,79.228,108440000.0
2007-06-05 23:38:00,79.22,79.226,79.22,79.226,72180000.0
2007-06-05 23:39:00,79.23,79.244,79.23,79.234,10380000.0
2007-06-05 23:40:00,79.218,79.227,79.218,79.22,64050000.0
2007-06-05 23:41:00,79.227,79.227,79.22,79.22,73610000.0
2007-06-05 23:42:00,79.231,79.254,79.226,79.23,74570000.0
2007-06-05 23:43:00,79.218,79.219,79.217,79.218,65340000.0
2007-06-05 23:45:00,79.242,79.266,79.236,79.236,17580000.0
2007-06-05 23:46:00,79.239,79.24,79.237,79.237,86760000.0
2007-06-05 23:48:00,79.276,79.276,79.25,79.25,124380000.0
2007-06-05 23:49:00,79.253,79.253,79.242,79.242,98940000.0
2007-06-05 23:50:00,79.231,79.239,79.231,79.236,85290000.0
2007-06-05 23:51:00,79.251,79.27,79.251,79.268,58520000.0
2007-06-05 23:52:00,79.236,79.237,79.23,79.23,100010000.0
2007-06-05 23:53:00,79.238,79.238,79.229,79.237,76300000.0
2007-06-05 23:54:00,79.231,79.251,79.231,79.244,50040000.0
2007-06-05 23:55:00,79.22,79.225,79.22,79.22,25760000.0
2007-06-05 23:57:00,79.245,79.247,79.241,79.241,38260000.0
2007-06-06 00:00:00,79.23,79.252,79.23,79.244,52090000.0
2007-06-06 00:02:00,79.239,79.239,79.234,79.234,52100000.0
2007-06-06 00:03:00,79.256,79.256,79.249,79.249,6060000.0
2007-06-06 00:04:00,79.23,79.246,79.23,79.246,43110000.0
2007-06-06 00:05:00,79.239,79.247,79.239,79.239,53990000.0
2007-06-06 00:06:00,79.25,79.262,79.245,79.245,43130000.0
2007-06-06 00:07:00,79.245,79.247,79.24,79.241,67130000.0
2007-06-06 00:08:00,79.247,79.248,79.239,79.239,65520000.0
2007-06-06 00:09:00,79.248,79.261,79.243,79.256,51100000.0
2007-06-06 00:12:00,79.248,79.269,79.245,79.261,59480000.0
2007-06-06 00:15:00,79.277,79.28,79.271,79.271,91810000.0
2007-06-06 00:17:00,79.228,79.235,79.212,79.235,84010000.0
2007-06-06 00:18:00,79.265,79.265,79.237,79.239,76330000.0
2007-06-06 00:19:00,79.231,79.238,79.231,79.238,58660000.0
2007-06-06 00:21:00,79.273,79.273,79.236,79.241,44560000.0
2007-06-06 00:22:00,79.229,79.237,79.228,79.228,76820000.0
2007-06-06 00:23:00,79.238,79.241,79.234,79.236,111550000.0
2007-06-06 00:24:00,79.274,79.274,79.268,79.269,33990000.0
2007-06-06 00:27:00,79.287,79.289,79.28,79.28,35730000.0
2007-06-06 00:30:00,79.258,79.258,79.249,79.249,78350000.0
2007-06-06 00:33:00,79.268,79.268,79.26,79.261,124580000.0
2007-06-06 00:34:00,79.227,79.227,79.213,79.225,106060000.0
2007-06-06 00:36:00,79.222,79.254,79.222,79.245,48500000.0
2007-06-06 00:38:00,79.208,79.21,79.208,79.209,39770000.0
2007-06-06 00:39:00,79.203,79.223,79.203,79.217,44950000.0
2007-06-06 00:40:00,79.206,79.207,79.201,79.207,18710000.0
2007-06-06 00:42:00,79.235,79.236,79.231,79.231,44330000.0
2007-06-06 00:44:00,79.196,79.197,79.191,79.192,80620000.0
2007-06-06 00:45:00,79.216,79.216,79.203,79.208,71410000.0
2007-06-06 00:48:00,79.235,79.236,79.227,79.227,113930000.0
2007-06-06 00:49:00,79.197,79.199,79.194,79.198,148400000.0
2007-06-06 00:50:00,79.188,79.19,79.184,79.184,129880000.0
2007-06-06 00:51:00,79.194,79.198,79.19,79.191,71800000.0
2007-06-06 00:54:00,79.208,79.208,79.2,79.202,89550000.0
2007-06-06 00:56:00,79.198,79.203,79.19,79.19,78760000.0
2007-06-06 00:57:00,79.206,79.206,79.198,79.198,22370000.0
2007-06-06 00:58:00,79.18,79.194,79.174,79.194,79440000.0
2007-06-06 00:59:00,79.191,79.208,79.191,79.205,72800000.0
2007-06-06 01:00:00,79.214,79.243,79.214,79.214,12780000.0
2007-06-06 01:01:00,79.199,79.213,79.194,79.209,93100000.0
2007-06-06 01:02:00,79.216,79.216,79.21,79.212,72570000.0
2007-06-06 01:03:00,79.222,79.241,79.211,79.211,74340000.0
2007-06-06 01:05:00,79.197,79.2,79.196,79.196,41980000.0
2007-06-06 01:06:00,79.233,79.233,79.197,79.217,40970000.0
2007-06-06 01:07:00,79.224,79.224,79.212,79.218,74090000.0
2007-06-06 01:09:00,79.256,79.256,79.223,79.223,78720000.0
2007-06-06 01:10:00,79.225,79.228,79.219,79.22,71920000.0
2007-06-06 01:11:00,79.209,79.216,79.209,79.209,52590000.0
2007-06-06 01:12:00,79.245,79.245,79.239,79.239,6040000.0
2007-06-06 01:13:00,79.217,79.217,79.211,79.217,56040000.0
2007-06-06 01:14:00,79.226,79.229,79.221,79.229,50380000.0
2007-06-06 01:15:00,79.224,79.254,79.224,79.245,86780000.0
2007-06-06 01:16:00,79.226,79.231,79.223,79.223,94310000.0
2007-06-06 01:17:00,79.212,79.217,79.21,79.217,80000000.0
2007-06-06 01:18:00,79.211,79.233,79.211,79.225,58780000.0
2007-06-06 01:19:00,79.203,79.232,79.203,79.232,59490000.0
2007-06-06 01:20:00,79.23,79.238,79.229,79.238,64310000.0
2007-06-06 01:21:00,79.235,79.259,79.235,79.257,63750000.0
2007-06-06 01:24:00,79.234,79.263,79.234,79.243,34720000.0
2007-06-06 01:26:00,79.226,79.229,79.224,79.229,74190000.0
2007-06-06 01:27:00,79.24,79.264,79.24,79.256,100040000.0
2007-06-06 01:29:00,79.248,79.25,79.245,79.246,118090000.0
2007-06-06 01:30:00,79.265,79.279,79.256,79.256,115190000.0
2007-06-06 01:31:00,79.258,79.262,79.257,79.259,105280000.0
2007-06-06 01:32:00,79.266,79.277,79.26,79.275,131750000.0
2007-06-06 01:33:00,79.261,79.285,79.255,79.255,141790000.0
2007-06-06 01:35:00,79.256,79.256,79.249,79.25,117860000.0
2007-06-06 01:36:00,79.295,79.295,79.262,79.269,138110000.0
2007-06-06 01:37:00,79.26,79.268,79.26,79.263,84300000.0
2007-06-06 01:38:00,79.269,79.27,79.266,79.266,47590000.0
2007-06-06 01:39:00,79.315,79.318,79.31,79.31,132720000.0
2007-06-06 01:42:00,79.317,79.317,79.31,79.31,88640000.0
2007-06-06 01:43:00,79.26,79.27,79.255,79.263,118450000.0
2007-06-06 01:44:00,79.271,79.283,79.269,79.27,146310000.0
2007-06-06 01:45:00,79.28,79.296,79.261,79.261,71100000.0
2007-06-06 01:46:00,79.264,79.266,79.258,79.263,114070000.0
2007-06-06 01:47:00,79.274,79.274,79.262,79.27,70320000.0
2007-06-06 01:48:00,79.284,79.313,79.284,79.305,75580000.0
2007-06-06 01:49:00,79.284,79.284,79.273,79.279,11820000.0
2007-06-06 01:50:00,79.265,79.268,79.261,79.266,86640000.0
2007-06-06 01:51:00,79.295,79.299,79.286,79.288,150550000.0
2007-06-06 01:52:00,79.259,79.266,79.259,79.26,134800000.0
2007-06-06 01:53:00,79.267,79.271,79.264,79.268,122170000.0
2007-06-06 01:54:00,79.268,79.3,79.268,79.296,125970000.0
2007-06-06 01:57:00,79.305,79.306,79.299,79.3,115730000.0
2007-06-06 01:58:00,79.271,79.276,79.27,79.276,72760000.0
2007-06-06 02:00:00,79.306,79.306,79.29,79.29,76710000.0
2007-06-06 02:02:00,79.281,79.294,79.281,79.289,100890000.0
2007-06-06 02:03:00,79.303,79.332,79.291,79.321,165340000.0
2007-06-06 02:04:00,79.287,79.294,79.285,79.29,154350000.0
2007-06-06 02:05:00,79.28,79.288,79.279,79.279,138040000.0
2007-06-06 02:06:00,79.271,79.314,79.271,79.314,144140000.0
2007-06-06 02:07:00,79.274,79.28,79.271,79.271,148290000.0
2007-06-06 02:08:00,79.261,79.27,79.26,79.26,133820000.0
2007-06-06 02:09:00,79.274,79.3,79.274,79.293,127160000.0
2007-06-06 02:10:00,79.277,79.277,79.271,79.276,75950000.0
2007-06-06 02:11:00,79.268,79.272,79.264,79.264,93050000.0
2007-06-06 02:12:00,79.283,79.289,79.271,79.283,20120000.0
2007-06-06 02:13:00,79.261,79.261,79.246,79.246,12200000.0
2007-06-06 02:14:00,79.243,79.254,79.243,79.254,81810000.0
2007-06-06 02:15:00,79.256,79.29,79.247,79.247,95490000.0
2007-06-06 02:16:00,79.256,79.256,79.242,79.242,9990000.0
2007-06-06 02:17:00,79.247,79.263,79.247,79.259,100330000.0
2007-06-06 02:18:00,79.251,79.279,79.251,79.27,175650000.0
2007-06-06 02:19:00,79.226,79.229,79.225,79.228,152010000.0
2007-06-06 02:21:00,79.287,79.288,79.281,79.281,151760000.0
2007-06-06 02:22:00,79.236,79.237,79.231,79.231,155010000.0
2007-06-06 02:23:00,79.218,79.22,79.214,79.217,135290000.0
2007-06-06 02:24:00,79.212,79.241,79.212,79.213,125220000.0
2007-06-06 02:25:00,79.219,79.234,79.214,79.226,73210000.0
2007-06-06 02:26:00,79.22,79.228,79.22,79.223,99440000.0
2007-06-06 02:27:00,79.247,79.247,79.229,79.229,7320000.0
2007-06-06 02:28:00,79.228,79.228,79.218,79.226,155650000.0
2007-06-06 02:30:00,79.253,79.253,79.219,79.219,122560000.0
2007-06-06 02:31:00,79.23,79.23,79.227,79.228,75170000.0
2007-06-06 02:32:00,79.22,79.229,79.22,79.224,94580000.0
2007-06-06 02:33:00,79.277,79.277,79.269,79.269,10130000.0
2007-06-06 02:35:00,79.235,79.237,79.224,79.224,94040000.0
2007-06-06 02:36:00,79.236,79.258,79.23,79.255,20270000.0
2007-06-06 02:37:00,79.236,79.236,79.231,79.231,9760000.0
2007-06-06 02:38:00,79.22,79.229,79.217,79.217,96850000.0
2007-06-06 02:39:00,79.271,79.271,79.238,79.238,9380000.0
2007-06-06 02:41:00,79.238,79.238,79.229,79.238,152100000.0
2007-06-06 02:42:00,79.234,79.296,79.234,79.251,142410000.0
2007-06-06 02:43:00,79.255,79.258,79.251,79.251,116560000.0
2007-06-06 02:44:00,79.245,79.28,79.245,79.26,76670000.0
2007-06-06 02:45:00,79.277,79.277,79.265,79.265,94100000.0
2007-06-06 02:46:00,79.262,79.262,79.248,79.259,15280000.0
2007-06-06 02:47:00,79.24,79.252,79.239,79.239,96800000.0
2007-06-06 02:48:00,79.263,79.264,79.26,79.26,7880000.0
2007-06-06 02:49:00,79.247,79.247,79.239,79.247,17540000.0
2007-06-06 02:50:00,79.24,79.256,79.24,79.251,90710000.0
2007-06-06 02:51:00,79.269,79.32,79.269,79.32,10930000.0
2007-06-06 02:52:00,79.241,79.246,79.241,79.245,7360000.0
2007-06-06 02:53:00,79.24,79.247,79.24,79.243,150230000.0
2007-06-06 02:54:00,79.252,79.296,79.241,79.246,134410000.0
2007-06-06 02:55:00,79.244,79.244,79.23,79.23,120040000.0
2007-06-06 02:56:00,79.237,79.237,79.23,79.23,76980000.0
2007-06-06 02:57:00,79.264,79.265,79.256,79.256,98730000.0
2007-06-06 02:59:00,79.221,79.23,79.22,79.221,141090000.0
2007-06-06 03:00:00,79.23,79.252,79.224,79.245,124790000.0
2007-06-06 03:01:00,79.23,79.244,79.216,79.244,78910000.0
2007-06-06 03:02:00,79.208,79.212,79.204,79.204,91540000.0
2007-06-06 03:03:00,79.241,79.244,79.205,79.205,13740000.0
2007-06-06 03:04:00,79.205,79.206,79.202,79.202,7320000.0
2007-06-06 03:05:00,79.205,79.205,79.191,79.194,89550000.0
2007-06-06 03:06:00,79.194,79.228,79.194,79.228,9570000.0
2007-06-06 03:07:00,79.197,79.226,79.197,79.226,7320000.0
2007-06-06 03:08:00,79.214,79.241,79.205,79.241,93130000.0
2007-06-06 03:09:00,79.214,79.249,79.214,79.249,19520000.0
2007-06-06 03:12:00,79.263,79.263,79.232,79.232,163010000.0
2007-06-06 03:13:00,79.222,79.261,79.222,79.233,150140000.0
2007-06-06 03:14:00,79.236,79.236,79.227,79.236,135950000.0
2007-06-06 03:15:00,79.235,79.263,79.235,79.242,132710000.0
2007-06-06 03:16:00,79.231,79.255,79.231,79.255,141720000.0
2007-06-06 03:17:00,79.265,79.265,79.232,79.232,124490000.0
2007-06-06 03:18:00,79.24,79.286,79.24,79.286,120950000.0
2007-06-06 03:19:00,79.275,79.275,79.245,79.25,73970000.0
2007-06-06 03:20:00,79.244,79.269,79.237,79.237,100840000.0
2007-06-06 03:21:00,79.276,79.282,79.245,79.271,25330000.0
2007-06-06 03:22:00,79.27,79.27,79.267,79.268,75170000.0
2007-06-06 03:24:00,79.265,79.265,79.243,79.253,11260000.0
2007-06-06 03:25:00,79.243,79.262,79.227,79.233,74960000.0
2007-06-06 03:26:00,79.253,79.253,79.22,79.22,95190000.0
2007-06-06 03:27:00,79.216,79.23,79.202,79.221,23500000.0
2007-06-06 03:28:00,79.211,79.226,79.208,79.208,25000000.0
2007-06-06 03:29:00,79.246,79.246,79.238,79.243,96590000.0
2007-06-06 03:30:00,79.227,79.227,79.206,79.207,13370000.0
2007-06-06 03:31:00,79.206,79.24,79.206,79.238,154370000.0
2007-06-06 03:32:00,79.229,79.235,79.22,79.22,144200000.0
2007-06-06 03:33:00,79.219,79.219,79.184,79.192,121800000.0
2007-06-06 03:34:00,79.181,79.203,79.176,79.18,77030000.0
2007-06-06 03:35:00,79.198,79.22,79.193,79.199,98970000.0
2007-06-06 03:36:00,79.184,79.216,79.18,79.196,25570000.0
2007-06-06 03:37:00,79.179,79.202,79.17,79.202,15210000.0
2007-06-06 03:38:00,79.171,79.177,79.17,79.17,75140000.0
2007-06-06 03:39:00,79.256,79.26,79.247,79.247,94830000.0
2007-06-06 03:40:00,79.178,79.178,79.178,79.178,3190000.0
2007-06-06 03:41:00,79.193,79.213,79.18,79.18,76020000.0
2007-06-06 03:42:00,79.193,79.231,79.193,79.196,94300000.0
2007-06-06 03:43:00,79.199,79.226,79.199,79.225,15620000.0
2007-06-06 03:44:00,79.218,79.231,79.205,79.223,96960000.0
2007-06-06 03:45:00,79.218,79.23,79.207,79.227,24590000.0
2007-06-06 03:46:00,79.216,79.235,79.213,79.235,22330000.0
2007-06-06 03:47:00,79.247,79.247,79.238,79.238,80030000.0
2007-06-06 03:48:00,79.218,79.238,79.207,79.207,95240000.0
2007-06-06 03:50:00,79.25,79.25,79.246,79.247,74040000.0
2007-06-06 03:51:00,79.239,79.248,79.237,79.237,94480000.0
2007-06-06 03:53:00,79.241,79.241,79.207,79.217,91680000.0
2007-06-06 03:54:00,79.206,79.233,79.206,79.233,24530000.0
2007-06-06 03:55:00,79.219,79.235,79.216,79.217,23920000.0
2007-06-06 03:56:00,79.201,79.234,79.201,79.215,93000000.0
2007-06-06 03:57:00,79.23,79.23,79.199,79.222,16750000.0
2007-06-06 03:58:00,79.215,79.231,79.206,79.231,12850000.0
2007-06-06 03:59:00,79.207,79.208,79.2,79.202,89770000.0
2007-06-06 04:00:00,79.212,79.236,79.212,79.22,16600000.0
2007-06-06 04:01:00,79.193,79.204,79.193,79.204,7130000.0
2007-06-06 04:02:00,79.215,79.215,79.186,79.206,79410000.0
2007-06-06 04:03:00,79.213,79.213,79.184,79.185,91080000.0
2007-06-06 04:04:00,79.188,79.205,79.184,79.184,17910000.0
2007-06-06 04:05:00,79.191,79.211,79.189,79.191,74020000.0
2007-06-06 04:06:00,79.221,79.221,79.187,79.211,95370000.0
2007-06-06 04:07:00,79.2,79.2,79.183,79.183,8910000.0
2007-06-06 04:08:00,79.213,79.213,79.186,79.202,93880000.0
2007-06-06 04:09:00,79.207,79.235,79.199,79.224,18020000.0
2007-06-06 04:10:00,79.195,79.21,79.194,79.21,14120000.0
2007-06-06 04:11:00,79.197,79.215,79.192,79.215,153710000.0
2007-06-06 04:12:00,79.181,79.21,79.181,79.21,85020000.0
2007-06-06 04:13:00,79.205,79.21,79.185,79.21,124080000.0
2007-06-06 04:14:00,79.209,79.21,79.205,79.209,69620000.0
2007-06-06 04:15:00,79.186,79.22,79.186,79.191,78000000.0
2007-06-06 04:16:00,79.181,79.187,79.181,79.185,76360000.0
2007-06-06 04:17:00,79.214,79.214,79.181,79.181,103370000.0
2007-06-06 04:18:00,79.225,79.229,79.215,79.215,167240000.0
2007-06-06 04:19:00,79.186,79.19,79.185,79.188,149120000.0
2007-06-06 04:21:00,79.216,79.225,79.213,79.219,131060000.0
2007-06-06 04:22:00,79.215,79.215,79.196,79.196,163040000.0
2007-06-06 04:23:00,79.208,79.21,79.204,79.208,146040000.0
2007-06-06 04:24:00,79.226,79.227,79.221,79.222,122520000.0
2007-06-06 04:25:00,79.218,79.218,79.209,79.209,78110000.0
2007-06-06 04:26:00,79.218,79.222,79.215,79.215,98090000.0
2007-06-06 04:27:00,79.214,79.23,79.186,79.186,19930000.0
2007-06-06 04:28:00,79.168,79.169,79.168,79.169,4880000.0
2007-06-06 04:29:00,79.181,79.202,79.169,79.202,138150000.0
2007-06-06 04:30:00,79.172,79.217,79.172,79.215,114250000.0
2007-06-06 04:32:00,79.171,79.177,79.167,79.167,92670000.0
2007-06-06 04:33:00,79.187,79.199,79.17,79.17,11080000.0
2007-06-06 04:34:00,79.17,79.178,79.159,79.176,16710000.0
2007-06-06 04:35:00,79.148,79.155,79.136,79.136,91120000.0
2007-06-06 04:36:00,79.153,79.165,79.149,79.162,18950000.0
2007-06-06 04:37:00,79.172,79.172,79.159,79.171,12200000.0
2007-06-06 04:38:00,79.159,79.181,79.155,79.18,97110000.0
2007-06-06 04:39:00,79.2,79.204,79.172,79.183,16510000.0
2007-06-06 04:40:00,79.185,79.185,79.166,79.166,11260000.0
2007-06-06 04:41:00,79.16,79.17,79.152,79.161,134790000.0
2007-06-06 04:42:00,79.152,79.181,79.152,79.176,123590000.0
2007-06-06 04:44:00,79.138,79.16,79.13,79.13,98590000.0
2007-06-06 04:45:00,79.164,79.172,79.143,79.151,18580000.0
2007-06-06 04:46:00,79.152,79.152,79.135,79.135,4690000.0
2007-06-06 04:47:00,79.115,79.146,79.115,79.138,94270000.0
2007-06-06 04:48:00,79.135,79.145,79.129,79.129,20680000.0
2007-06-06 04:49:00,79.156,79.162,79.136,79.136,151630000.0
2007-06-06 04:50:00,79.158,79.163,79.131,79.163,136270000.0
2007-06-06 04:51:00,79.169,79.169,79.138,79.156,116720000.0
2007-06-06 04:52:00,79.166,79.17,79.144,79.152,77910000.0
2007-06-06 04:53:00,79.14,79.171,79.137,79.137,92170000.0
2007-06-06 04:54:00,79.159,79.171,79.154,79.165,14120000.0
2007-06-06 04:55:00,79.159,79.163,79.159,79.163,4690000.0
2007-06-06 04:56:00,79.133,79.153,79.133,79.144,93860000.0
2007-06-06 04:57:00,79.131,79.147,79.128,79.128,13510000.0
2007-06-06 04:58:00,79.133,79.159,79.133,79.143,18200000.0
2007-06-06 04:59:00,79.131,79.162,79.131,79.162,136510000.0
2007-06-06 05:00:00,79.154,79.17,79.132,79.143,125620000.0
2007-06-06 05:01:00,79.155,79.155,79.126,79.127,73270000.0
2007-06-06 05:02:00,79.154,79.154,79.125,79.15,95040000.0
2007-06-06 05:03:00,79.171,79.179,79.153,79.165,15250000.0
2007-06-06 05:04:00,79.139,79.139,79.139,79.139,2250000.0
2007-06-06 05:05:00,79.148,79.17,79.135,79.159,134460000.0
2007-06-06 05:06:00,79.149,79.162,79.149,79.158,120050000.0
2007-06-06 05:07:00,79.12,79.12,79.117,79.118,72910000.0
2007-06-06 05:08:00,79.137,79.16,79.137,79.16,90920000.0
2007-06-06 05:09:00,79.136,79.195,79.136,79.176,17680000.0
2007-06-06 05:10:00,79.148,79.174,79.145,79.174,19330000.0
2007-06-06 05:11:00,79.17,79.178,79.17,79.176,81340000.0
2007-06-06 05:12:00,79.187,79.189,79.18,79.18,102560000.0
2007-06-06 05:15:00,79.195,79.195,79.163,79.183,137500000.0
2007-06-06 05:16:00,79.164,79.183,79.164,79.183,134860000.0
2007-06-06 05:17:00,79.199,79.199,79.19,79.19,153060000.0
2007-06-06 05:18:00,79.202,79.202,79.154,79.184,147190000.0
2007-06-06 05:19:00,79.17,79.188,79.162,79.171,124110000.0
2007-06-06 05:20:00,79.182,79.204,79.164,79.204,77070000.0
2007-06-06 05:21:00,79.197,79.212,79.176,79.176,90750000.0
2007-06-06 05:22:00,79.169,79.169,79.167,79.167,4690000.0
2007-06-06 05:23:00,79.194,79.201,79.182,79.188,141940000.0
2007-06-06 05:24:00,79.181,79.211,79.175,79.191,117650000.0
2007-06-06 05:25:00,79.185,79.204,79.175,79.188,77410000.0
2007-06-06 05:26:00,79.18,79.195,79.174,79.182,93610000.0
2007-06-06 05:27:00,79.178,79.216,79.178,79.203,13790000.0
2007-06-06 05:28:00,79.192,79.197,79.191,79.196,75560000.0
2007-06-06 05:29:00,79.188,79.192,79.173,79.176,90420000.0
2007-06-06 05:30:00,79.182,79.22,79.182,79.219,11870000.0
2007-06-06 05:31:00,79.174,79.19,79.173,79.173,18770000.0
2007-06-06 05:32:00,79.178,79.2,79.175,79.175,97210000.0
2007-06-06 05:33:00,79.257,79.257,79.251,79.251,6990000.0
2007-06-06 05:36:00,79.231,79.231,79.193,79.193,79950000.0
2007-06-06 05:39:00,79.204,79.248,79.204,79.243,139270000.0
2007-06-06 05:40:00,79.211,79.232,79.203,79.225,148520000.0
2007-06-06 05:41:00,79.223,79.23,79.213,79.227,130700000.0
2007-06-06 05:42:00,79.236,79.258,79.222,79.241,114310000.0
2007-06-06 05:43:00,79.22,79.22,79.216,79.218,77560000.0
2007-06-06 05:44:00,79.231,79.244,79.224,79.24,95970000.0
2007-06-06 05:45:00,79.26,79.26,79.244,79.244,3230000.0
2007-06-06 05:46:00,79.226,79.227,79.22,79.226,77680000.0
2007-06-06 05:48:00,79.255,79.255,79.246,79.247,162700000.0
2007-06-06 05:49:00,79.221,79.242,79.221,79.242,152170000.0
2007-06-06 05:50:00,79.222,79.242,79.222,79.237,139390000.0
2007-06-06 05:51:00,79.273,79.273,79.253,79.253,136730000.0
2007-06-06 05:52:00,79.228,79.229,79.221,79.222,142590000.0
2007-06-06 05:53:00,79.226,79.226,79.218,79.22,136800000.0
2007-06-06 05:54:00,79.286,79.286,79.28,79.28,113820000.0
2007-06-06 05:55:00,79.242,79.248,79.242,79.247,75860000.0
2007-06-06 05:57:00,79.316,79.319,79.311,79.311,9570000.0
2007-06-06 05:58:00,79.231,79.237,79.229,79.237,122710000.0
2007-06-06 05:59:00,79.256,79.256,79.239,79.239,74650000.0
2007-06-06 06:00:00,79.251,79.285,79.24,79.277,91380000.0
2007-06-06 06:01:00,79.257,79.269,79.257,79.264,15580000.0
2007-06-06 06:02:00,79.242,79.264,79.235,79.264,77770000.0
2007-06-06 06:03:00,79.284,79.285,79.276,79.276,97010000.0
2007-06-06 06:04:00,79.262,79.266,79.26,79.261,17080000.0
2007-06-06 06:05:00,79.268,79.271,79.264,79.264,97110000.0
2007-06-06 06:06:00,79.274,79.274,79.273,79.273,4880000.0
2007-06-06 06:07:00,79.254,79.276,79.254,79.276,151030000.0
2007-06-06 06:09:00,79.262,79.28,79.253,79.277,118630000.0
2007-06-06 06:10:00,79.259,79.259,79.249,79.25,77920000.0
2007-06-06 06:11:00,79.241,79.254,79.241,79.245,95020000.0
2007-06-06 06:12:00,79.287,79.287,79.281,79.281,7890000.0
2007-06-06 06:13:00,79.255,79.255,79.248,79.248,9010000.0
2007-06-06 06:14:00,79.257,79.257,79.248,79.248,71440000.0
2007-06-06 06:15:00,79.285,79.285,79.275,79.275,94420000.0
2007-06-06 06:16:00,79.249,79.271,79.249,79.268,14260000.0
2007-06-06 06:17:00,79.233,79.265,79.233,79.261,95080000.0
2007-06-06 06:18:00,79.28,79.281,79.241,79.242,25150000.0
2007-06-06 06:19:00,79.239,79.255,79.236,79.236,11160000.0
2007-06-06 06:20:00,79.237,79.241,79.23,79.232,92400000.0
2007-06-06 06:21:00,79.274,79.275,79.271,79.275,13370000.0
2007-06-06 06:22:00,79.265,79.272,79.245,79.272,17650000.0
2007-06-06 06:24:00,79.268,79.268,79.238,79.259,15770000.0
2007-06-06 06:25:00,79.243,79.272,79.238,79.266,78450000.0
2007-06-06 06:27:00,79.246,79.26,79.242,79.251,16150000.0
2007-06-06 06:28:00,79.265,79.265,79.253,79.265,19140000.0
2007-06-06 06:29:00,79.242,79.27,79.242,79.262,95610000.0
2007-06-06 06:30:00,79.255,79.265,79.244,79.244,13140000.0
2007-06-06 06:31:00,79.259,79.262,79.233,79.233,76940000.0
2007-06-06 06:33:00,79.25,79.269,79.242,79.269,24100000.0
2007-06-06 06:34:00,79.249,79.25,79.246,79.248,122330000.0
2007-06-06 06:35:00,79.28,79.28,79.276,79.278,76280000.0
2007-06-06 06:36:00,79.287,79.287,79.277,79.277,91770000.0
2007-06-06 06:38:00,79.266,79.266,79.242,79.242,133440000.0
2007-06-06 06:39:00,79.25,79.275,79.25,79.275,120080000.0
2007-06-06 06:42:00,79.273,79.283,79.273,79.279,14070000.0
2007-06-06 06:43:00,79.272,79.277,79.271,79.277,77730000.0
2007-06-06 06:45:00,79.249,79.27,79.244,79.244,17080000.0
2007-06-06 06:46:00,79.248,79.248,79.239,79.239,78340000.0
2007-06-06 06:47:00,79.247,79.249,79.24,79.242,96770000.0
2007-06-06 06:48:00,79.25,79.268,79.248,79.268,16370000.0
2007-06-06 06:49:00,79.245,79.245,79.241,79.241,9570000.0
2007-06-06 06:51:00,79.251,79.271,79.245,79.265,81700000.0
2007-06-06 06:54:00,79.267,79.267,79.261,79.265,79920000.0
2007-06-06 06:57:00,79.274,79.278,79.244,79.244,141150000.0
2007-06-06 06:58:00,79.265,79.273,79.253,79.253,123680000.0
2007-06-06 06:59:00,79.245,79.273,79.245,79.273,74200000.0
2007-06-06 07:00:00,79.255,79.283,79.255,79.273,96790000.0
2007-06-06 07:02:00,79.244,79.27,79.244,79.27,92910000.0
2007-06-06 07:03:00,79.247,79.27,79.247,79.268,12400000.0
2007-06-06 07:06:00,79.233,79.276,79.233,79.263,19000000.0
2007-06-06 07:07:00,79.269,79.27,79.267,79.267,76280000.0
2007-06-06 07:09:00,79.235,79.27,79.235,79.245,141980000.0
2007-06-06 07:10:00,79.267,79.278,79.253,79.278,149940000.0
2007-06-06 07:12:00,79.302,79.302,79.248,79.248,124000000.0
2007-06-06 07:13:00,79.27,79.27,79.266,79.268,74670000.0
2007-06-06 07:14:00,79.244,79.246,79.236,79.236,91680000.0
2007-06-06 07:15:00,79.316,79.316,79.31,79.31,5260000.0
2007-06-06 07:16:00,79.235,79.264,79.235,79.264,147040000.0
2007-06-06 07:17:00,79.259,79.261,79.254,79.258,135810000.0
2007-06-06 07:18:00,79.271,79.304,79.271,79.297,118160000.0
2007-06-06 07:20:00,79.238,79.242,79.235,79.235,98910000.0
2007-06-06 07:21:00,79.316,79.316,79.309,79.309,9380000.0
2007-06-06 07:23:00,79.278,79.281,79.275,79.275,96080000.0
2007-06-06 07:24:00,79.269,79.274,79.269,79.272,11070000.0
2007-06-06 07:25:00,79.246,79.246,79.239,79.239,9570000.0
2007-06-06 07:27:00,79.314,79.314,79.273,79.273,145330000.0
2007-06-06 07:30:00,79.233,79.255,79.233,79.239,117660000.0
2007-06-06 07:31:00,79.23,79.23,79.226,79.227,72610000.0
2007-06-06 07:32:00,79.26,79.267,79.257,79.257,95800000.0
2007-06-06 07:33:00,79.276,79.285,79.27,79.27,21850000.0
2007-06-06 07:34:00,79.259,79.261,79.256,79.26,161150000.0
2007-06-06 07:35:00,79.263,79.263,79.24,79.24,136550000.0
2007-06-06 07:36:00,79.315,79.319,79.311,79.311,124390000.0
2007-06-06 07:37:00,79.234,79.262,79.234,79.262,77840000.0
2007-06-06 07:39:00,79.221,79.257,79.221,79.257,19330000.0
2007-06-06 07:40:00,79.241,79.262,79.235,79.255,141750000.0
2007-06-06 07:41:00,79.222,79.243,79.222,79.229,154690000.0
2007-06-06 07:42:00,79.259,79.267,79.249,79.249,136670000.0
2007-06-06 07:43:00,79.256,79.257,79.248,79.248,114710000.0
2007-06-06 07:45:00,79.297,79.298,79.286,79.286,89320000.0
2007-06-06 07:47:00,79.271,79.271,79.266,79.269,155690000.0
2007-06-06 07:48:00,79.252,79.317,79.252,79.313,134050000.0
2007-06-06 07:49:00,79.247,79.249,79.246,79.249,126790000.0
2007-06-06 07:50:00,79.254,79.254,79.222,79.222,80450000.0
2007-06-06 07:51:00,79.253,79.253,79.229,79.229,90900000.0
2007-06-06 07:52:00,79.223,79.223,79.222,79.222,4690000.0
2007-06-06 07:53:00,79.218,79.228,79.218,79.226,96680000.0
2007-06-06 07:54:00,79.223,79.246,79.22,79.22,177510000.0
2007-06-06 07:56:00,79.239,79.249,79.238,79.246,131770000.0
2007-06-06 07:57:00,79.246,79.248,79.241,79.241,139520000.0
2007-06-06 07:58:00,79.215,79.242,79.215,79.215,147000000.0
2007-06-06 07:59:00,79.224,79.231,79.212,79.212,129630000.0
2007-06-06 08:00:00,79.22,79.242,79.218,79.238,117580000.0
2007-06-06 08:01:00,79.201,79.234,79.201,79.211,77670000.0
2007-06-06 08:03:00,79.217,79.249,79.214,79.249,13740000.0
2007-06-06 08:04:00,79.244,79.244,79.215,79.218,120970000.0
2007-06-06 08:05:00,79.227,79.227,79.218,79.218,80030000.0
2007-06-06 08:06:00,79.252,79.252,79.228,79.228,99180000.0
2007-06-06 08:07:00,79.262,79.265,79.252,79.253,17080000.0
2007-06-06 08:08:00,79.255,79.255,79.243,79.248,77410000.0
2007-06-06 08:09:00,79.296,79.296,79.285,79.285,97150000.0
2007-06-06 08:10:00,79.259,79.259,79.259,79.259,1690000.0
2007-06-06 08:11:00,79.249,79.258,79.247,79.247,99470000.0
2007-06-06 08:12:00,79.277,79.277,79.268,79.272,7880000.0
2007-06-06 08:13:00,79.253,79.263,79.253,79.263,4880000.0
2007-06-06 08:14:00,79.244,79.271,79.244,79.262,97680000.0
2007-06-06 08:15:00,79.241,79.263,79.238,79.238,14640000.0
2007-06-06 08:16:00,79.259,79.259,79.257,79.257,4500000.0
2007-06-06 08:17:00,79.243,79.26,79.233,79.233,79390000.0
2007-06-06 08:18:00,79.243,79.259,79.235,79.252,95310000.0
2007-06-06 08:19:00,79.229,79.234,79.229,79.234,7130000.0
2007-06-06 08:20:00,79.232,79.265,79.232,79.245,96160000.0
2007-06-06 08:21:00,79.241,79.269,79.241,79.252,17280000.0
2007-06-06 08:23:00,79.265,79.299,79.265,79.275,95320000.0
2007-06-06 08:24:00,79.294,79.307,79.292,79.303,15950000.0
2007-06-06 08:26:00,79.273,79.314,79.273,79.287,100770000.0
2007-06-06 08:27:00,79.294,79.323,79.291,79.295,25800000.0
2007-06-06 08:28:00,79.306,79.323,79.284,79.323,145910000.0
2007-06-06 08:29:00,79.313,79.313,79.294,79.311,135670000.0
2007-06-06 08:30:00,79.328,79.342,79.324,79.33,138140000.0
2007-06-06 08:31:00,79.324,79.351,79.318,79.345,153880000.0
2007-06-06 08:32:00,79.33,79.351,79.323,79.323,136150000.0
2007-06-06 08:33:00,79.333,79.357,79.326,79.347,120740000.0
2007-06-06 08:34:00,79.315,79.344,79.315,79.338,73420000.0
2007-06-06 08:35:00,79.302,79.332,79.298,79.298,91950000.0
2007-06-06 08:36:00,79.328,79.328,79.301,79.31,15770000.0
2007-06-06 08:37:00,79.297,79.321,79.291,79.321,15060000.0
2007-06-06 08:38:00,79.303,79.333,79.298,79.333,75400000.0
2007-06-06 08:39:00,79.309,79.33,79.309,79.322,96410000.0
2007-06-06 08:40:00,79.301,79.305,79.301,79.305,3010000.0
2007-06-06 08:41:00,79.318,79.325,79.3,79.307,135890000.0
2007-06-06 08:42:00,79.304,79.35,79.304,79.336,123530000.0
2007-06-06 08:43:00,79.305,79.333,79.305,79.333,73790000.0
2007-06-06 08:45:00,79.31,79.331,79.298,79.298,16030000.0
2007-06-06 08:46:00,79.307,79.318,79.284,79.306,115680000.0
2007-06-06 08:47:00,79.292,79.321,79.286,79.291,73300000.0
2007-06-06 08:48:00,79.302,79.33,79.3,79.322,92970000.0
2007-06-06 08:49:00,79.29,79.294,79.287,79.287,12010000.0
2007-06-06 08:50:00,79.302,79.329,79.302,79.329,88670000.0
2007-06-06 08:51:00,79.314,79.328,79.302,79.302,16930000.0
2007-06-06 08:52:00,79.312,79.326,79.297,79.309,145140000.0
2007-06-06 08:53:00,79.3,79.306,79.298,79.306,135990000.0
2007-06-06 08:54:00,79.343,79.343,79.319,79.321,123270000.0
2007-06-06 08:55:00,79.313,79.317,79.312,79.316,81210000.0
2007-06-06 08:56:00,79.312,79.339,79.312,79.332,93020000.0
2007-06-06 08:57:00,79.326,79.333,79.309,79.309,21810000.0
2007-06-06 08:58:00,79.327,79.335,79.314,79.316,18430000.0
2007-06-06 08:59:00,79.314,79.341,79.307,79.312,74930000.0
2007-06-06 09:00:00,79.337,79.34,79.306,79.308,93290000.0
2007-06-06 09:01:00,79.329,79.329,79.307,79.307,12990000.0
2007-06-06 09:02:00,79.301,79.31,79.296,79.296,97600000.0
2007-06-06 09:03:00,79.318,79.333,79.304,79.304,12990000.0
2007-06-06 09:04:00,79.308,79.32,79.293,79.32,14450000.0
2007-06-06 09:05:00,79.332,79.332,79.307,79.325,102050000.0
2007-06-06 09:06:00,79.308,79.316,79.299,79.307,158500000.0
2007-06-06 09:07:00,79.331,79.331,79.312,79.312,144370000.0
2007-06-06 09:08:00,79.323,79.324,79.298,79.324,131130000.0
2007-06-06 09:09:00,79.292,79.329,79.292,79.316,136000000.0
2007-06-06 09:10:00,79.294,79.319,79.294,79.295,150590000.0
2007-06-06 09:11:00,79.308,79.311,79.304,79.308,133210000.0
2007-06-06 09:12:00,79.317,79.326,79.312,79.317,117340000.0
2007-06-06 09:13:00,79.328,79.328,79.297,79.3,76270000.0
2007-06-06 09:14:00,79.336,79.336,79.31,79.31,92030000.0
2007-06-06 09:15:00,79.305,79.32,79.305,79.315,13180000.0
2007-06-06 09:16:00,79.335,79.337,79.33,79.33,155840000.0
2007-06-06 09:17:00,79.332,79.332,79.303,79.311,135270000.0
2007-06-06 09:18:00,79.304,79.342,79.304,79.334,135460000.0
2007-06-06 09:20:00,79.303,79.336,79.302,79.302,139820000.0
2007-06-06 09:21:00,79.308,79.329,79.303,79.303,117080000.0
2007-06-06 09:22:00,79.293,79.323,79.293,79.323,73360000.0
2007-06-06 09:23:00,79.314,79.316,79.307,79.307,97850000.0
2007-06-06 09:24:00,79.338,79.338,79.33,79.33,9570000.0
2007-06-06 09:25:00,79.299,79.31,79.286,79.308,138270000.0
2007-06-06 09:26:00,79.291,79.313,79.282,79.282,146500000.0
2007-06-06 09:27:00,79.292,79.31,79.282,79.305,136220000.0
2007-06-06 09:28:00,79.272,79.295,79.272,79.279,123210000.0
2007-06-06 09:29:00,79.275,79.302,79.275,79.281,76270000.0
2007-06-06 09:30:00,79.277,79.328,79.274,79.274,91180000.0
2007-06-06 09:31:00,79.267,79.278,79.254,79.262,18820000.0
2007-06-06 09:32:00,79.252,79.252,79.225,79.235,93700000.0
2007-06-06 09:33:00,79.272,79.278,79.24,79.24,12240000.0
2007-06-06 09:34:00,79.249,79.251,79.246,79.25,151330000.0
2007-06-06 09:35:00,79.219,79.221,79.214,79.218,138670000.0
2007-06-06 09:36:00,79.235,79.236,79.231,79.232,122650000.0
2007-06-06 09:38:00,79.226,79.233,79.196,79.198,91380000.0
2007-06-06 09:39:00,79.206,79.245,79.202,79.229,16930000.0
2007-06-06 09:40:00,79.188,79.199,79.188,79.199,135220000.0
2007-06-06 09:41:00,79.228,79.228,79.212,79.212,162790000.0
2007-06-06 09:42:00,79.224,79.25,79.205,79.22,139390000.0
2007-06-06 09:43:00,79.211,79.23,79.203,79.225,127290000.0
2007-06-06 09:44:00,79.24,79.24,79.237,79.238,82340000.0
2007-06-06 09:45:00,79.205,79.232,79.205,79.207,95860000.0
2007-06-06 09:46:00,79.237,79.237,79.237,79.237,2440000.0
2007-06-06 09:48:00,79.256,79.257,79.25,79.25,134260000.0
2007-06-06 09:49:00,79.223,79.236,79.207,79.207,150020000.0
2007-06-06 09:50:00,79.212,79.212,79.193,79.193,128770000.0
2007-06-06 09:51:00,79.21,79.228,79.186,79.186,116550000.0
2007-06-06 09:52:00,79.196,79.2,79.175,79.181,73090000.0
2007-06-06 09:53:00,79.196,79.204,79.175,79.176,89720000.0
2007-06-06 09:54:00,79.183,79.223,79.182,79.2,16890000.0
2007-06-06 09:55:00,79.199,79.206,79.173,79.185,19140000.0
2007-06-06 09:56:00,79.181,79.186,79.179,79.179,72280000.0
2007-06-06 09:57:00,79.188,79.209,79.175,79.182,94040000.0
2007-06-06 09:58:00,79.172,79.199,79.165,79.171,157700000.0
2007-06-06 09:59:00,79.162,79.201,79.162,79.163,140120000.0
2007-06-06 10:00:00,79.172,79.181,79.146,79.176,133740000.0
2007-06-06 10:01:00,79.142,79.162,79.135,79.149,133520000.0
2007-06-06 10:02:00,79.176,79.176,79.139,79.149,157410000.0
2007-06-06 10:03:00,79.14,79.178,79.137,79.173,130860000.0
2007-06-06 10:04:00,79.162,79.201,79.162,79.177,122480000.0
2007-06-06 10:05:00,79.174,79.2,79.174,79.181,76000000.0
2007-06-06 10:06:00,79.202,79.202,79.177,79.184,100690000.0
2007-06-06 10:07:00,79.186,79.193,79.176,79.185,15850000.0
2007-06-06 10:08:00,79.159,79.18,79.159,79.169,153890000.0
2007-06-06 10:09:00,79.184,79.184,79.152,79.172,135680000.0
2007-06-06 10:10:00,79.169,79.18,79.164,79.177,126500000.0
2007-06-06 10:11:00,79.202,79.202,79.167,79.177,68200000.0
2007-06-06 10:12:00,79.2,79.2,79.16,79.16,99510000.0
2007-06-06 10:13:00,79.175,79.176,79.172,79.174,11640000.0
2007-06-06 10:14:00,79.173,79.197,79.169,79.18,149490000.0
2007-06-06 10:15:00,79.185,79.192,79.167,79.17,89650000.0
2007-06-06 10:16:00,79.183,79.183,79.14,79.14,118900000.0
2007-06-06 10:17:00,79.146,79.167,79.124,79.124,149110000.0
2007-06-06 10:18:00,79.149,79.162,79.149,79.157,83950000.0
2007-06-06 10:19:00,79.129,79.16,79.129,79.129,119430000.0
2007-06-06 10:20:00,79.134,79.163,79.126,79.163,63930000.0
2007-06-06 10:21:00,79.164,79.164,79.135,79.138,80710000.0
2007-06-06 10:22:00,79.13,79.137,79.13,79.137,73440000.0
2007-06-06 10:23:00,79.132,79.152,79.132,79.146,92830000.0
2007-06-06 10:24:00,79.166,79.167,79.156,79.157,164080000.0
2007-06-06 10:25:00,79.119,79.129,79.119,79.119,159960000.0
2007-06-06 10:26:00,79.127,79.135,79.108,79.126,135340000.0
2007-06-06 10:27:00,79.142,79.171,79.142,79.145,133500000.0
2007-06-06 10:28:00,79.148,79.168,79.129,79.152,148610000.0
2007-06-06 10:29:00,79.134,79.157,79.117,79.149,130270000.0
2007-06-06 10:30:00,79.116,79.148,79.114,79.129,117740000.0
2007-06-06 10:31:00,79.121,79.126,79.113,79.118,72180000.0
2007-06-06 10:32:00,79.125,79.126,79.113,79.116,91880000.0
2007-06-06 10:33:00,79.131,79.136,79.11,79.112,22090000.0
2007-06-06 10:34:00,79.105,79.112,79.105,79.108,16790000.0
2007-06-06 10:35:00,79.128,79.142,79.114,79.128,66390000.0
2007-06-06 10:36:00,79.143,79.171,79.138,79.166,74230000.0
2007-06-06 10:37:00,79.141,79.152,79.132,79.148,77350000.0
2007-06-06 10:38:00,79.154,79.171,79.134,79.171,98540000.0
2007-06-06 10:39:00,79.147,79.171,79.147,79.159,167890000.0
2007-06-06 10:40:00,79.159,79.183,79.152,79.166,144940000.0
2007-06-06 10:41:00,79.183,79.183,79.151,79.159,132630000.0
2007-06-06 10:42:00,79.147,79.171,79.137,79.143,130510000.0
2007-06-06 10:43:00,79.132,79.142,79.114,79.114,156670000.0
2007-06-06 10:44:00,79.118,79.124,79.109,79.124,139520000.0
2007-06-06 10:45:00,79.115,79.127,79.084,79.1,119310000.0
2007-06-06 10:46:00,79.12,79.132,79.108,79.109,70160000.0
2007-06-06 10:47:00,79.104,79.132,79.104,79.132,90350000.0
2007-06-06 10:48:00,79.118,79.139,79.114,79.139,18810000.0
2007-06-06 10:49:00,79.126,79.133,79.112,79.132,110300000.0
2007-06-06 10:51:00,79.122,79.169,79.104,79.157,90870000.0
2007-06-06 10:52:00,79.158,79.219,79.158,79.207,77450000.0
2007-06-06 10:53:00,79.183,79.204,79.172,79.204,73360000.0
2007-06-06 10:54:00,79.193,79.23,79.193,79.216,91720000.0
2007-06-06 10:55:00,79.197,79.22,79.176,79.181,77130000.0
2007-06-06 10:56:00,79.172,79.204,79.172,79.204,29380000.0
2007-06-06 10:57:00,79.171,79.201,79.171,79.183,54650000.0
2007-06-06 10:58:00,79.173,79.202,79.173,79.181,40940000.0
2007-06-06 10:59:00,79.187,79.192,79.175,79.192,87210000.0
2007-06-06 11:00:00,79.187,79.203,79.172,79.203,94400000.0
2007-06-06 11:01:00,79.171,79.176,79.17,79.176,122900000.0
2007-06-06 11:02:00,79.175,79.19,79.167,79.172,71910000.0
2007-06-06 11:03:00,79.164,79.197,79.164,79.186,122240000.0
2007-06-06 11:04:00,79.201,79.204,79.175,79.204,118730000.0
2007-06-06 11:05:00,79.168,79.172,79.167,79.169,100500000.0
2007-06-06 11:06:00,79.18,79.198,79.175,79.195,140060000.0
2007-06-06 11:07:00,79.167,79.178,79.167,79.176,144370000.0
2007-06-06 11:08:00,79.173,79.203,79.173,79.203,72440000.0
2007-06-06 11:09:00,79.195,79.199,79.159,79.166,121390000.0
2007-06-06 11:10:00,79.154,79.184,79.154,79.181,146310000.0
2007-06-06 11:11:00,79.157,79.199,79.155,79.181,95070000.0
2007-06-06 11:12:00,79.165,79.213,79.165,79.188,52600000.0
2007-06-06 11:13:00,79.174,79.179,79.156,79.16,138500000.0
2007-06-06 11:14:00,79.177,79.18,79.176,79.177,152690000.0
2007-06-06 11:15:00,79.184,79.184,79.173,79.183,137560000.0
2007-06-06 11:16:00,79.162,79.183,79.162,79.183,94270000.0
2007-06-06 11:17:00,79.162,79.184,79.162,79.174,113160000.0
2007-06-06 11:18:00,79.153,79.2,79.153,79.16,147190000.0
2007-06-06 11:19:00,79.188,79.188,79.184,79.186,67060000.0
2007-06-06 11:20:00,79.177,79.188,79.177,79.182,101440000.0
2007-06-06 11:21:00,79.172,79.187,79.157,79.165,62130000.0
2007-06-06 11:22:00,79.172,79.189,79.166,79.175,66720000.0
2007-06-06 11:23:00,79.145,79.146,79.139,79.146,70350000.0
2007-06-06 11:24:00,79.145,79.19,79.145,79.145,95670000.0
2007-06-06 11:25:00,79.146,79.146,79.135,79.143,146380000.0
2007-06-06 11:26:00,79.137,79.146,79.137,79.146,139090000.0
2007-06-06 11:27:00,79.166,79.205,79.166,79.188,123050000.0
2007-06-06 11:28:00,79.194,79.199,79.173,79.173,123880000.0
2007-06-06 11:29:00,79.186,79.198,79.163,79.184,130070000.0
2007-06-06 11:30:00,79.193,79.211,79.193,79.208,116070000.0
2007-06-06 11:31:00,79.177,79.18,79.176,79.178,112560000.0
2007-06-06 11:32:00,79.157,79.181,79.157,79.177,67040000.0
2007-06-06 11:33:00,79.151,79.173,79.151,79.157,79110000.0
2007-06-06 11:34:00,79.147,79.147,79.147,79.147,2250000.0
2007-06-06 11:35:00,79.165,79.17,79.145,79.145,132650000.0
2007-06-06 11:36:00,79.184,79.184,79.149,79.149,134070000.0
2007-06-06 11:37:00,79.164,79.171,79.137,79.171,105080000.0
2007-06-06 11:38:00,79.166,79.166,79.123,79.123,71670000.0
2007-06-06 11:39:00,79.135,79.182,79.119,79.12,83190000.0
2007-06-06 11:40:00,79.11,79.115,79.11,79.115,9010000.0
2007-06-06 11:41:00,79.109,79.143,79.109,79.143,139720000.0
2007-06-06 11:42:00,79.112,79.164,79.112,79.129,123100000.0
2007-06-06 11:43:00,79.153,79.153,79.114,79.114,119270000.0
2007-06-06 11:44:00,79.119,79.119,79.108,79.117,134060000.0
2007-06-06 11:45:00,79.133,79.165,79.124,79.124,121780000.0
2007-06-06 11:47:00,79.13,79.149,79.129,79.13,68680000.0
2007-06-06 11:48:00,79.167,79.172,79.136,79.139,91900000.0
2007-06-06 11:49:00,79.142,79.164,79.142,79.153,13030000.0
2007-06-06 11:50:00,79.162,79.183,79.162,79.183,117550000.0
2007-06-06 11:51:00,79.149,79.171,79.145,79.164,153440000.0
2007-06-06 11:52:00,79.149,79.157,79.149,79.15,107830000.0
2007-06-06 11:53:00,79.143,79.172,79.143,79.172,54530000.0
2007-06-06 11:54:00,79.161,79.189,79.154,79.185,143690000.0
2007-06-06 11:55:00,79.148,79.156,79.147,79.147,163600000.0
2007-06-06 11:57:00,79.138,79.169,79.125,79.164,91290000.0
2007-06-06 11:58:00,79.141,79.147,79.127,79.127,115140000.0
2007-06-06 12:00:00,79.171,79.175,79.169,79.169,71710000.0
2007-06-06 12:01:00,79.14,79.14,79.108,79.108,109930000.0
2007-06-06 12:02:00,79.095,79.114,79.091,79.114,68660000.0
2007-06-06 12:03:00,79.096,79.123,79.096,79.099,72010000.0
2007-06-06 12:04:00,79.093,79.117,79.082,79.098,75220000.0
2007-06-06 12:05:00,79.093,79.141,79.093,79.123,87000000.0
2007-06-06 12:06:00,79.124,79.147,79.124,79.132,157470000.0
2007-06-06 12:07:00,79.127,79.13,79.126,79.128,144040000.0
2007-06-06 12:08:00,79.118,79.121,79.114,79.118,138230000.0
2007-06-06 12:09:00,79.157,79.157,79.15,79.151,128700000.0
2007-06-06 12:10:00,79.115,79.141,79.106,79.122,138650000.0
2007-06-06 12:11:00,79.113,79.134,79.112,79.134,127770000.0
2007-06-06 12:12:00,79.103,79.133,79.103,79.118,114230000.0
2007-06-06 12:13:00,79.139,79.14,79.136,79.137,75080000.0
2007-06-06 12:14:00,79.118,79.122,79.115,79.115,88790000.0
2007-06-06 12:15:00,79.099,79.123,79.094,79.094,15390000.0
2007-06-06 12:16:00,79.094,79.094,79.082,79.082,69960000.0
2007-06-06 12:17:00,79.092,79.092,79.066,79.072,87930000.0
2007-06-06 12:18:00,79.063,79.083,79.063,79.075,151850000.0
2007-06-06 12:19:00,79.048,79.067,79.034,79.04,142550000.0
2007-06-06 12:20:00,79.037,79.079,79.037,79.057,120760000.0
2007-06-06 12:21:00,79.063,79.071,79.047,79.056,133210000.0
2007-06-06 12:22:00,79.076,79.076,79.036,79.041,137140000.0
2007-06-06 12:23:00,79.074,79.074,79.001,79.043,121630000.0
2007-06-06 12:24:00,79.019,79.034,78.999,79.001,109090000.0
2007-06-06 12:25:00,78.994,79.02,78.994,79.002,67320000.0
2007-06-06 12:26:00,79.013,79.041,79.007,79.025,93920000.0
2007-06-06 12:27:00,79.044,79.044,79.034,79.043,11860000.0
2007-06-06 12:28:00,79.017,79.036,79.013,79.036,140660000.0
2007-06-06 12:29:00,79.024,79.024,79.001,79.009,117260000.0
2007-06-06 12:30:00,79.036,79.05,79.014,79.014,131410000.0
2007-06-06 12:31:00,79.039,79.052,79.001,79.024,143040000.0
2007-06-06 12:32:00,79.038,79.038,78.986,78.993,118880000.0
2007-06-06 12:33:00,79.003,79.032,78.993,78.993,111680000.0
2007-06-06 12:34:00,79.005,79.038,78.998,79.008,71770000.0
2007-06-06 12:35:00,79.019,79.036,78.994,79.014,93220000.0
2007-06-06 12:36:00,79.016,79.029,78.994,79.022,23140000.0
2007-06-06 12:37:00,79.032,79.032,78.996,79.0,10130000.0
2007-06-06 12:38:00,79.01,79.041,79.004,79.041,125780000.0
2007-06-06 12:39:00,79.005,79.019,78.965,78.965,123990000.0
2007-06-06 12:40:00,78.973,79.007,78.966,78.983,69090000.0
2007-06-06 12:41:00,79.014,79.02,78.985,79.02,94720000.0
2007-06-06 12:42:00,78.997,79.014,78.997,79.005,10890000.0
2007-06-06 12:43:00,79.023,79.036,78.996,79.01,110080000.0
2007-06-06 12:44:00,79.037,79.037,79.006,79.008,69760000.0
2007-06-06 12:45:00,79.0,79.03,78.996,79.021,90970000.0
2007-06-06 12:46:00,78.996,79.02,78.996,79.018,9200000.0
2007-06-06 12:47:00,78.979,78.98,78.977,78.979,68540000.0
2007-06-06 12:48:00,79.003,79.017,78.994,79.016,62800000.0
2007-06-06 12:49:00,78.981,78.988,78.981,78.987,108840000.0
2007-06-06 12:50:00,79.0,79.025,79.0,79.025,116020000.0
2007-06-06 12:51:00,79.019,79.03,78.994,79.016,102610000.0
2007-06-06 12:52:00,79.023,79.023,78.988,78.988,86210000.0
2007-06-06 12:53:00,79.018,79.023,78.989,79.009,84160000.0
2007-06-06 12:54:00,79.014,79.02,78.984,78.984,85970000.0
2007-06-06 12:55:00,78.987,78.987,78.979,78.987,75800000.0
2007-06-06 12:56:00,78.984,79.011,78.984,78.99,30500000.0
2007-06-06 12:57:00,78.98,79.008,78.973,78.973,58510000.0
2007-06-06 12:58:00,78.961,78.976,78.961,78.976,43130000.0
2007-06-06 12:59:00,78.97,78.974,78.968,78.968,96380000.0
2007-06-06 13:00:00,78.976,79.012,78.967,79.012,81790000.0
2007-06-06 13:01:00,78.984,79.012,78.983,78.983,128110000.0
2007-06-06 13:02:00,79.005,79.012,78.986,79.007,75890000.0
2007-06-06 13:03:00,78.994,79.02,78.994,79.02,135210000.0
2007-06-06 13:04:00,79.007,79.01,79.006,79.008,114860000.0
2007-06-06 13:05:00,78.998,79.022,78.988,79.0,113500000.0
2007-06-06 13:06:00,78.995,79.02,78.995,79.0,143310000.0
2007-06-06 13:07:00,78.986,79.008,78.978,78.978,142660000.0
2007-06-06 13:08:00,79.017,79.019,79.016,79.018,80840000.0
2007-06-06 13:09:00,78.994,79.019,78.994,78.999,125090000.0
2007-06-06 13:10:00,78.991,79.013,78.991,79.013,156920000.0
2007-06-06 13:11:00,78.997,79.021,78.993,79.017,97400000.0
2007-06-06 13:12:00,78.981,79.019,78.981,79.009,60780000.0
2007-06-06 13:13:00,78.976,78.985,78.976,78.985,144950000.0
2007-06-06 13:14:00,78.981,78.994,78.98,78.98,157570000.0
2007-06-06 13:15:00,78.988,79.01,78.971,78.971,150240000.0
2007-06-06 13:17:00,78.976,78.976,78.959,78.963,104320000.0
2007-06-06 13:18:00,79.013,79.017,79.005,79.009,131800000.0
2007-06-06 13:19:00,78.963,78.979,78.955,78.955,72150000.0
2007-06-06 13:20:00,78.96,78.963,78.943,78.947,103440000.0
2007-06-06 13:21:00,78.982,78.995,78.964,78.995,63450000.0
2007-06-06 13:22:00,78.961,78.982,78.952,78.952,69030000.0
2007-06-06 13:23:00,78.963,78.995,78.963,78.995,64360000.0
2007-06-06 13:24:00,79.007,79.007,79.0,79.0,80900000.0
2007-06-06 13:27:00,78.977,79.012,78.971,78.989,115010000.0
2007-06-06 13:28:00,78.982,79.022,78.982,78.991,128010000.0
2007-06-06 13:29:00,78.999,79.0,78.991,78.992,138560000.0
2007-06-06 13:30:00,79.002,79.045,78.999,79.002,120410000.0
2007-06-06 13:31:00,78.991,79.04,78.991,79.023,104530000.0
2007-06-06 13:32:00,79.036,79.036,79.031,79.036,66300000.0
2007-06-06 13:33:00,79.031,79.038,79.026,79.026,83420000.0
2007-06-06 13:35:00,79.002,79.022,78.997,78.997,93190000.0
2007-06-06 13:36:00,78.994,79.043,78.994,79.038,19980000.0
2007-06-06 13:37:00,79.018,79.018,78.998,79.009,10970000.0
2007-06-06 13:38:00,78.98,79.004,78.98,78.981,102280000.0
2007-06-06 13:39:00,78.969,78.986,78.959,78.967,168630000.0
2007-06-06 13:41:00,78.975,78.976,78.969,78.969,135630000.0
2007-06-06 13:42:00,78.959,78.991,78.955,78.971,135500000.0
2007-06-06 13:43:00,78.944,78.979,78.937,78.962,137590000.0
2007-06-06 13:44:00,78.926,78.966,78.926,78.965,134550000.0
2007-06-06 13:45:00,78.971,78.976,78.937,78.94,116770000.0
2007-06-06 13:46:00,78.946,78.952,78.927,78.952,74160000.0
2007-06-06 13:47:00,78.938,78.943,78.925,78.942,96410000.0
2007-06-06 13:48:00,78.95,78.962,78.936,78.962,15430000.0
2007-06-06 13:49:00,78.956,78.966,78.956,78.963,118500000.0
2007-06-06 13:50:00,78.949,78.988,78.949,78.962,70790000.0
2007-06-06 13:51:00,78.99,79.012,78.979,79.012,74250000.0
2007-06-06 13:52:00,79.024,79.024,78.994,78.994,76080000.0
2007-06-06 13:53:00,79.017,79.022,78.987,79.001,99330000.0
2007-06-06 13:54:00,78.997,79.018,78.982,78.991,167620000.0
2007-06-06 13:55:00,79.022,79.023,78.996,79.023,148630000.0
2007-06-06 13:56:00,79.017,79.02,78.987,79.016,132510000.0
2007-06-06 13:57:00,79.032,79.05,79.024,79.024,141200000.0
2007-06-06 13:58:00,79.002,79.025,79.002,79.012,147290000.0
2007-06-06 13:59:00,79.0,79.008,79.0,79.0,136380000.0
2007-06-06 14:00:00,78.994,79.03,78.994,79.029,119340000.0
2007-06-06 14:01:00,79.0,79.019,78.985,78.99,73060000.0
2007-06-06 14:02:00,79.025,79.028,79.014,79.014,90250000.0
2007-06-06 14:03:00,78.987,79.004,78.987,78.992,13930000.0
2007-06-06 14:04:00,78.979,78.994,78.967,78.988,131710000.0
2007-06-06 14:05:00,78.994,78.994,78.965,78.965,141820000.0
2007-06-06 14:06:00,78.973,78.99,78.967,78.975,130820000.0
2007-06-06 14:07:00,79.017,79.02,79.016,79.018,120620000.0
2007-06-06 14:08:00,79.0,79.014,78.992,78.992,73390000.0
2007-06-06 14:09:00,78.984,79.047,78.984,78.999,96270000.0
2007-06-06 14:10:00,78.99,78.996,78.99,78.996,9800000.0
2007-06-06 14:11:00,79.016,79.036,79.016,79.036,143800000.0
2007-06-06 14:12:00,79.048,79.05,79.015,79.031,138120000.0
2007-06-06 14:13:00,78.999,79.006,78.999,79.0,124300000.0
2007-06-06 14:14:00,79.014,79.045,79.01,79.045,70210000.0
2007-06-06 14:15:00,79.011,79.043,79.005,79.008,97050000.0
2007-06-06 14:16:00,79.002,79.012,79.002,79.009,16040000.0
2007-06-06 14:17:00,79.003,79.014,79.003,79.013,74390000.0
2007-06-06 14:18:00,79.039,79.056,79.006,79.006,93950000.0
2007-06-06 14:19:00,79.015,79.043,78.999,79.01,166650000.0
2007-06-06 14:20:00,79.03,79.03,78.991,78.991,136840000.0
2007-06-06 14:21:00,78.985,79.032,78.985,78.994,139850000.0
2007-06-06 14:22:00,78.98,79.012,78.98,79.001,132720000.0
2007-06-06 14:23:00,78.971,78.971,78.966,78.969,143900000.0
2007-06-06 14:24:00,78.98,79.012,78.976,78.98,145360000.0
2007-06-06 14:25:00,78.968,78.977,78.968,78.977,119980000.0
2007-06-06 14:26:00,79.016,79.016,79.002,79.003,75340000.0
2007-06-06 14:27:00,79.012,79.012,78.969,78.969,92720000.0
2007-06-06 14:28:00,78.966,78.981,78.96,78.972,21820000.0
2007-06-06 14:29:00,78.926,78.955,78.911,78.911,172490000.0
2007-06-06 14:30:00,78.918,78.931,78.892,78.903,151080000.0
2007-06-06 14:31:00,78.888,78.92,78.867,78.88,100370000.0
2007-06-06 14:32:00,78.869,78.87,78.844,78.852,116440000.0
2007-06-06 14:33:00,78.857,78.883,78.849,78.849,148140000.0
2007-06-06 14:34:00,78.888,78.914,78.873,78.886,78870000.0
2007-06-06 14:35:00,78.918,78.918,78.89,78.904,120810000.0
2007-06-06 14:36:00,78.901,78.964,78.901,78.935,65390000.0
2007-06-06 14:37:00,78.938,78.963,78.922,78.963,82760000.0
2007-06-06 14:38:00,78.954,78.954,78.923,78.937,82390000.0
2007-06-06 14:39:00,78.93,78.953,78.926,78.939,100950000.0
2007-06-06 14:40:00,78.957,79.006,78.957,78.962,166050000.0
2007-06-06 14:41:00,78.987,78.995,78.987,78.99,151130000.0
2007-06-06 14:42:00,78.971,78.986,78.945,78.968,139640000.0
2007-06-06 14:43:00,78.959,78.98,78.94,78.941,135830000.0
2007-06-06 14:44:00,78.96,78.96,78.91,78.921,140020000.0
2007-06-06 14:45:00,78.949,78.977,78.938,78.963,125030000.0
2007-06-06 14:46:00,78.938,78.963,78.937,78.938,120270000.0
2007-06-06 14:47:00,78.932,78.962,78.932,78.948,75100000.0
2007-06-06 14:48:00,78.944,78.972,78.944,78.946,96690000.0
2007-06-06 14:49:00,78.966,78.975,78.958,78.969,27860000.0
2007-06-06 14:50:00,78.983,78.991,78.957,78.966,95620000.0
2007-06-06 14:51:00,78.982,78.988,78.963,78.967,22340000.0
2007-06-06 14:52:00,78.975,78.99,78.955,78.955,104130000.0
2007-06-06 14:53:00,78.979,78.99,78.958,78.99,123580000.0
2007-06-06 14:54:00,78.968,79.009,78.963,78.98,152820000.0
2007-06-06 14:55:00,78.967,78.975,78.967,78.974,79890000.0
2007-06-06 14:56:00,78.967,78.982,78.961,78.982,117440000.0
2007-06-06 14:57:00,78.993,78.999,78.991,78.993,67410000.0
2007-06-06 14:58:00,78.992,78.992,78.958,78.959,77130000.0
2007-06-06 14:59:00,78.996,79.01,78.979,78.995,76540000.0
2007-06-06 15:00:00,79.009,79.03,79.005,79.005,99640000.0
2007-06-06 15:01:00,79.002,79.01,78.995,79.003,170770000.0
2007-06-06 15:02:00,79.021,79.038,79.014,79.014,148940000.0
2007-06-06 15:03:00,79.031,79.036,79.002,79.002,133140000.0
2007-06-06 15:04:00,78.99,79.008,78.985,78.993,135970000.0
2007-06-06 15:05:00,78.985,79.003,78.974,78.974,150480000.0
2007-06-06 15:06:00,78.982,79.007,78.977,78.981,136910000.0
2007-06-06 15:07:00,78.986,79.002,78.963,78.963,126110000.0
2007-06-06 15:08:00,78.969,78.993,78.968,78.993,72390000.0
2007-06-06 15:09:00,78.983,79.011,78.983,78.997,94420000.0
2007-06-06 15:10:00,78.976,79.005,78.976,79.0,15850000.0
2007-06-06 15:11:00,78.97,78.977,78.967,78.967,95940000.0
2007-06-06 15:12:00,79.005,79.005,78.999,78.999,4130000.0
2007-06-06 15:13:00,78.981,79.012,78.978,78.978,161520000.0
2007-06-06 15:14:00,78.988,79.017,78.968,78.972,135150000.0
2007-06-06 15:15:00,79.018,79.018,79.009,79.01,135640000.0
2007-06-06 15:16:00,78.982,79.014,78.982,79.014,137330000.0
2007-06-06 15:17:00,78.992,79.02,78.986,79.017,154620000.0
2007-06-06 15:18:00,79.025,79.025,78.986,78.994,143470000.0
2007-06-06 15:19:00,78.979,79.001,78.977,78.982,123340000.0
2007-06-06 15:20:00,79.014,79.014,78.97,78.973,80210000.0
2007-06-06 15:21:00,78.965,79.006,78.965,78.97,95550000.0
2007-06-06 15:22:00,78.967,78.983,78.961,78.961,12850000.0
2007-06-06 15:23:00,78.974,78.994,78.968,78.994,74050000.0
2007-06-06 15:24:00,78.96,78.981,78.956,78.981,88810000.0
2007-06-06 15:25:00,78.97,78.986,78.956,78.962,22380000.0
2007-06-06 15:26:00,78.985,78.985,78.95,78.95,95630000.0
2007-06-06 15:27:00,78.957,78.978,78.957,78.978,23310000.0
2007-06-06 15:28:00,78.958,78.979,78.949,78.957,168860000.0
2007-06-06 15:29:00,78.992,78.993,78.968,78.993,146330000.0
2007-06-06 15:30:00,78.983,78.989,78.963,78.963,130770000.0
2007-06-06 15:31:00,78.992,79.019,78.979,79.011,123220000.0
2007-06-06 15:32:00,78.997,79.022,78.985,79.022,147130000.0
2007-06-06 15:33:00,79.011,79.023,78.985,79.023,139240000.0
2007-06-06 15:34:00,78.998,79.027,78.995,79.009,118250000.0
2007-06-06 15:35:00,79.015,79.031,78.994,78.994,78570000.0
2007-06-06 15:36:00,78.985,79.022,78.985,79.022,97960000.0
2007-06-06 15:37:00,79.005,79.005,78.997,78.997,8750000.0
2007-06-06 15:39:00,79.054,79.054,79.016,79.03,123350000.0
2007-06-06 15:40:00,79.006,79.041,79.006,79.041,149040000.0
2007-06-06 15:41:00,79.058,79.077,79.04,79.066,103550000.0
2007-06-06 15:42:00,79.059,79.078,79.03,79.03,61330000.0
2007-06-06 15:43:00,79.039,79.068,79.035,79.064,140740000.0
2007-06-06 15:44:00,79.055,79.061,79.036,79.054,160020000.0
2007-06-06 15:45:00,79.024,79.059,79.024,79.055,145210000.0
2007-06-06 15:46:00,79.04,79.055,79.019,79.031,87700000.0
2007-06-06 15:47:00,78.998,79.029,78.996,78.996,120820000.0
2007-06-06 15:48:00,78.986,79.026,78.986,79.003,150320000.0
2007-06-06 15:49:00,78.985,78.989,78.973,78.978,74790000.0
2007-06-06 15:50:00,78.989,79.009,78.976,79.009,115500000.0
2007-06-06 15:51:00,79.022,79.024,79.015,79.015,68420000.0
2007-06-06 15:52:00,78.983,79.01,78.978,78.989,67860000.0
2007-06-06 15:53:00,79.027,79.027,79.019,79.019,74210000.0
2007-06-06 15:54:00,78.984,79.022,78.984,79.013,92950000.0
2007-06-06 15:55:00,79.001,79.023,79.001,79.007,155650000.0
2007-06-06 15:56:00,79.019,79.04,79.019,79.02,142220000.0
2007-06-06 15:57:00,79.012,79.043,79.012,79.028,136160000.0
2007-06-06 15:58:00,79.022,79.054,79.022,79.03,134960000.0
2007-06-06 15:59:00,79.02,79.05,79.017,79.024,143450000.0
2007-06-06 16:00:00,79.044,79.049,79.013,79.021,132490000.0
2007-06-06 16:01:00,79.008,79.02,79.005,79.011,110520000.0
2007-06-06 16:02:00,79.006,79.043,79.006,79.043,74640000.0
2007-06-06 16:03:00,79.011,79.024,79.011,79.015,89700000.0
2007-06-06 16:04:00,79.002,79.008,79.002,79.006,7880000.0
2007-06-06 16:05:00,79.003,79.013,79.003,79.008,135300000.0
2007-06-06 16:06:00,79.045,79.063,79.017,79.044,114860000.0
2007-06-06 16:07:00,79.053,79.053,79.012,79.012,73550000.0
2007-06-06 16:08:00,79.032,79.045,79.029,79.029,86410000.0
2007-06-06 16:09:00,79.039,79.042,79.02,79.02,10510000.0
2007-06-06 16:10:00,79.02,79.02,79.003,79.003,9440000.0
2007-06-06 16:11:00,79.0,79.011,78.983,79.011,141620000.0
2007-06-06 16:12:00,79.023,79.023,79.001,79.016,117520000.0
2007-06-06 16:13:00,79.002,79.019,78.998,79.009,112440000.0
2007-06-06 16:14:00,78.999,79.02,78.992,78.992,149530000.0
2007-06-06 16:15:00,79.0,79.023,78.99,79.023,153220000.0
2007-06-06 16:16:00,78.992,79.014,78.992,78.993,86490000.0
2007-06-06 16:18:00,78.982,79.023,78.982,78.99,143520000.0
2007-06-06 16:20:00,79.024,79.024,78.987,78.987,56970000.0
2007-06-06 16:21:00,79.014,79.019,79.01,79.01,153410000.0
2007-06-06 16:22:00,79.022,79.022,78.993,79.015,169010000.0
2007-06-06 16:23:00,78.982,79.013,78.978,78.987,157680000.0
2007-06-06 16:24:00,79.005,79.007,78.976,78.997,102080000.0
2007-06-06 16:25:00,78.983,78.999,78.966,78.988,122550000.0
2007-06-06 16:26:00,78.977,78.997,78.972,78.98,154280000.0
2007-06-06 16:27:00,78.973,79.001,78.973,79.001,74840000.0
2007-06-06 16:28:00,79.011,79.011,78.979,79.006,113870000.0
2007-06-06 16:29:00,78.988,79.011,78.987,78.993,71870000.0
2007-06-06 16:30:00,79.027,79.027,79.019,79.019,74990000.0
2007-06-06 16:31:00,78.984,79.02,78.984,79.014,75250000.0
2007-06-06 16:32:00,78.996,78.997,78.99,78.99,91310000.0
2007-06-06 16:33:00,79.015,79.015,78.971,78.994,159450000.0
2007-06-06 16:34:00,78.976,79.001,78.976,79.001,147690000.0
2007-06-06 16:35:00,78.97,78.993,78.97,78.993,125720000.0
2007-06-06 16:36:00,78.959,78.989,78.952,78.952,137090000.0
2007-06-06 16:37:00,78.962,78.989,78.952,78.97,138340000.0
2007-06-06 16:38:00,78.94,78.962,78.929,78.938,132470000.0
2007-06-06 16:39:00,78.944,78.96,78.923,78.94,114950000.0
2007-06-06 16:40:00,78.946,78.955,78.915,78.933,71980000.0
2007-06-06 16:41:00,78.953,78.953,78.916,78.919,93280000.0
2007-06-06 16:42:00,78.929,78.945,78.91,78.91,14460000.0
2007-06-06 16:43:00,78.897,78.912,78.884,78.889,167890000.0
2007-06-06 16:44:00,78.899,78.921,78.891,78.905,151700000.0
2007-06-06 16:45:00,78.92,78.959,78.92,78.932,84610000.0
2007-06-06 16:46:00,78.919,78.931,78.907,78.907,118910000.0
2007-06-06 16:47:00,78.92,78.928,78.892,78.916,144840000.0
2007-06-06 16:48:00,78.897,78.921,78.885,78.906,76280000.0
2007-06-06 16:49:00,78.89,78.927,78.89,78.92,109620000.0
2007-06-06 16:50:00,78.893,78.9,78.874,78.874,68920000.0
2007-06-06 16:51:00,78.863,78.881,78.852,78.866,74990000.0
2007-06-06 16:52:00,78.876,78.879,78.854,78.862,71140000.0
2007-06-06 16:53:00,78.869,78.892,78.867,78.887,102680000.0
2007-06-06 16:54:00,78.9,78.915,78.873,78.915,160500000.0
2007-06-06 16:55:00,78.9,78.9,78.872,78.872,148500000.0
2007-06-06 16:56:00,78.875,78.875,78.86,78.86,126460000.0
2007-06-06 16:57:00,78.871,78.891,78.863,78.886,130410000.0
2007-06-06 16:58:00,78.895,78.895,78.863,78.879,134950000.0
2007-06-06 16:59:00,78.871,78.878,78.87,78.87,127930000.0
2007-06-06 17:00:00,78.875,78.89,78.864,78.878,111580000.0
2007-06-06 17:01:00,78.89,78.924,78.889,78.924,72340000.0
2007-06-06 17:02:00,78.891,78.919,78.891,78.919,89070000.0
2007-06-06 17:03:00,78.902,78.908,78.881,78.908,12250000.0
2007-06-06 17:04:00,78.87,78.891,78.866,78.872,66740000.0
2007-06-06 17:05:00,78.858,78.868,78.858,78.865,83430000.0
2007-06-06 17:06:00,78.881,78.902,78.844,78.844,16510000.0
2007-06-06 17:07:00,78.869,78.887,78.852,78.879,161500000.0
2007-06-06 17:08:00,78.89,78.89,78.856,78.868,136780000.0
2007-06-06 17:09:00,78.916,78.917,78.909,78.909,121900000.0
2007-06-06 17:10:00,78.886,78.918,78.886,78.892,137390000.0
2007-06-06 17:11:00,78.903,78.952,78.903,78.952,150860000.0
2007-06-06 17:12:00,78.938,78.939,78.91,78.936,127020000.0
2007-06-06 17:13:00,78.908,78.923,78.905,78.917,115080000.0
2007-06-06 17:14:00,78.912,78.954,78.912,78.929,75600000.0
2007-06-06 17:15:00,78.92,78.952,78.918,78.935,94940000.0
2007-06-06 17:16:00,78.914,78.92,78.897,78.901,23520000.0
2007-06-06 17:17:00,78.905,78.906,78.892,78.906,99340000.0
2007-06-06 17:18:00,78.921,78.95,78.914,78.95,156150000.0
2007-06-06 17:19:00,78.934,78.935,78.923,78.923,141730000.0
2007-06-06 17:20:00,78.93,78.946,78.912,78.912,136990000.0
2007-06-06 17:21:00,78.938,78.959,78.926,78.959,127990000.0
2007-06-06 17:22:00,78.939,78.939,78.929,78.938,148040000.0
2007-06-06 17:23:00,78.937,78.992,78.937,78.992,141280000.0
2007-06-06 17:24:00,78.979,78.979,78.941,78.944,106070000.0
2007-06-06 17:25:00,78.968,78.968,78.933,78.933,74680000.0
2007-06-06 17:26:00,78.942,78.963,78.942,78.945,87650000.0
2007-06-06 17:27:00,78.966,78.981,78.958,78.967,22980000.0
2007-06-06 17:28:00,78.958,78.992,78.954,78.967,141260000.0
2007-06-06 17:29:00,78.961,78.992,78.958,78.992,161750000.0
2007-06-06 17:30:00,78.964,79.0,78.964,78.994,163670000.0
2007-06-06 17:31:00,78.973,78.981,78.937,78.96,95210000.0
2007-06-06 17:32:00,78.937,78.955,78.913,78.955,113640000.0
2007-06-06 17:33:00,78.922,78.947,78.912,78.938,154120000.0
2007-06-06 17:34:00,78.899,78.928,78.899,78.911,80000000.0
2007-06-06 17:35:00,78.915,78.921,78.896,78.921,107350000.0
2007-06-06 17:36:00,78.889,78.92,78.884,78.884,67190000.0
2007-06-06 17:37:00,78.907,78.92,78.874,78.895,66180000.0
2007-06-06 17:38:00,78.866,78.872,78.861,78.861,68340000.0
2007-06-06 17:39:00,78.87,78.904,78.869,78.873,97710000.0
2007-06-06 17:40:00,78.881,78.901,78.881,78.897,163270000.0
2007-06-06 17:41:00,78.905,78.911,78.885,78.887,148220000.0
2007-06-06 17:42:00,78.926,78.927,78.919,78.92,124830000.0
2007-06-06 17:43:00,78.921,78.921,78.887,78.891,140350000.0
2007-06-06 17:44:00,78.885,78.917,78.885,78.917,144590000.0
2007-06-06 17:45:00,78.883,78.912,78.883,78.905,132260000.0
2007-06-06 17:46:00,78.893,78.893,78.867,78.893,120640000.0
2007-06-06 17:47:00,78.88,78.88,78.876,78.878,71610000.0
2007-06-06 17:48:00,78.907,78.912,78.882,78.894,82710000.0
2007-06-06 17:49:00,78.899,78.921,78.899,78.902,17080000.0
2007-06-06 17:50:00,78.917,78.924,78.906,78.906,92100000.0
2007-06-06 17:51:00,78.915,78.924,78.906,78.907,14490000.0
2007-06-06 17:52:00,78.901,78.923,78.897,78.923,84660000.0
2007-06-06 17:53:00,78.891,78.928,78.891,78.917,130360000.0
2007-06-06 17:54:00,78.946,78.947,78.921,78.921,152660000.0
2007-06-06 17:55:00,78.909,78.921,78.903,78.913,106280000.0
2007-06-06 17:56:00,78.899,78.913,78.887,78.887,57750000.0
2007-06-06 17:57:00,78.896,78.91,78.885,78.895,154540000.0
2007-06-06 17:58:00,78.922,78.922,78.895,78.92,157530000.0
2007-06-06 17:59:00,78.891,78.921,78.883,78.899,139310000.0
2007-06-06 18:00:00,78.892,78.919,78.892,78.892,101520000.0
2007-06-06 18:01:00,78.916,78.916,78.879,78.879,119500000.0
2007-06-06 18:02:00,78.889,78.927,78.889,78.925,156280000.0
2007-06-06 18:03:00,78.906,78.926,78.902,78.925,74770000.0
2007-06-06 18:04:00,78.91,78.945,78.91,78.932,116810000.0
2007-06-06 18:05:00,78.924,78.951,78.921,78.94,69910000.0
2007-06-06 18:06:00,78.945,78.948,78.914,78.935,69120000.0
2007-06-06 18:07:00,78.904,78.94,78.904,78.925,74780000.0
2007-06-06 18:08:00,78.92,78.94,78.917,78.938,95010000.0
2007-06-06 18:09:00,78.911,78.939,78.911,78.917,159220000.0
2007-06-06 18:11:00,78.94,78.95,78.933,78.933,124990000.0
2007-06-06 18:12:00,78.924,78.978,78.924,78.947,130170000.0
2007-06-06 18:13:00,78.958,78.963,78.945,78.951,144390000.0
2007-06-06 18:14:00,78.941,78.955,78.941,78.955,130610000.0
2007-06-06 18:15:00,78.931,78.962,78.931,78.934,115630000.0
2007-06-06 18:16:00,78.937,78.954,78.925,78.954,74440000.0
2007-06-06 18:17:00,78.928,78.931,78.925,78.925,85950000.0
2007-06-06 18:18:00,78.973,78.973,78.957,78.96,17840000.0
2007-06-06 18:19:00,78.94,78.981,78.933,78.967,134220000.0
2007-06-06 18:20:00,78.959,78.984,78.956,78.97,129060000.0
2007-06-06 18:21:00,78.991,79.005,78.991,78.991,133280000.0
2007-06-06 18:22:00,79.0,79.003,78.982,78.982,132250000.0
2007-06-06 18:23:00,79.005,79.005,78.981,78.998,131910000.0
2007-06-06 18:24:00,78.972,78.989,78.969,78.969,121880000.0
2007-06-06 18:25:00,78.958,78.964,78.955,78.964,72830000.0
2007-06-06 18:26:00,78.958,78.979,78.957,78.973,93570000.0
2007-06-06 18:27:00,78.976,78.984,78.976,78.981,11120000.0
2007-06-06 18:28:00,78.971,78.976,78.971,78.976,5670000.0
2007-06-06 18:29:00,78.967,78.98,78.947,78.98,61130000.0
2007-06-06 18:30:00,78.951,78.983,78.948,78.983,61960000.0
2007-06-06 18:31:00,78.974,78.974,78.946,78.965,110300000.0
2007-06-06 18:32:00,78.959,78.972,78.956,78.967,72420000.0
2007-06-06 18:33:00,78.941,78.968,78.934,78.965,101010000.0
2007-06-06 18:34:00,78.94,78.962,78.935,78.955,88640000.0
2007-06-06 18:35:00,78.944,78.973,78.944,78.973,69240000.0
2007-06-06 18:36:00,78.939,78.979,78.939,78.976,91010000.0
2007-06-06 18:37:00,78.942,78.969,78.942,78.969,70270000.0
2007-06-06 18:38:00,78.932,78.95,78.925,78.93,61480000.0
2007-06-06 18:39:00,78.921,78.952,78.921,78.931,101520000.0
2007-06-06 18:40:00,78.938,78.963,78.93,78.93,125780000.0
2007-06-06 18:41:00,78.947,78.947,78.922,78.922,95790000.0
2007-06-06 18:42:00,78.96,78.96,78.927,78.934,78070000.0
2007-06-06 18:44:00,78.921,78.927,78.92,78.927,77120000.0
2007-06-06 18:45:00,78.924,78.944,78.924,78.944,71490000.0
2007-06-06 18:46:00,78.922,78.935,78.922,78.935,27550000.0
2007-06-06 18:47:00,78.912,78.931,78.912,78.928,56110000.0
2007-06-06 18:48:00,78.901,78.92,78.893,78.901,44410000.0
2007-06-06 18:49:00,78.928,78.933,78.91,78.924,85300000.0
2007-06-06 18:50:00,78.935,78.939,78.929,78.939,86130000.0
2007-06-06 18:51:00,78.948,78.948,78.94,78.94,115080000.0
2007-06-06 18:52:00,78.902,78.92,78.902,78.912,63470000.0
2007-06-06 18:53:00,78.938,78.94,78.936,78.936,113550000.0
2007-06-06 18:54:00,78.931,78.945,78.93,78.93,111960000.0
2007-06-06 18:55:00,78.936,78.938,78.93,78.937,102270000.0
2007-06-06 18:56:00,78.927,78.931,78.904,78.923,123070000.0
2007-06-06 18:57:00,78.936,78.937,78.928,78.928,133070000.0
2007-06-06 18:58:00,78.899,78.919,78.877,78.897,73420000.0
2007-06-06 18:59:00,78.879,78.906,78.873,78.906,119730000.0
2007-06-06 19:00:00,78.885,78.911,78.885,78.905,138540000.0
2007-06-06 19:01:00,78.915,78.915,78.883,78.883,91480000.0
2007-06-06 19:02:00,78.887,78.888,78.881,78.884,54810000.0
2007-06-06 19:03:00,78.895,78.919,78.878,78.884,129380000.0
2007-06-06 19:04:00,78.89,78.911,78.886,78.891,153200000.0
2007-06-06 19:05:00,78.882,78.889,78.879,78.887,130290000.0
2007-06-06 19:06:00,78.88,78.909,78.873,78.873,90510000.0
2007-06-06 19:07:00,78.879,78.88,78.868,78.874,100650000.0
2007-06-06 19:08:00,78.886,78.906,78.886,78.906,134950000.0
2007-06-06 19:09:00,78.915,78.915,78.907,78.909,72100000.0
2007-06-06 19:10:00,78.911,78.911,78.888,78.888,105860000.0
2007-06-06 19:11:00,78.893,78.9,78.892,78.892,59580000.0
2007-06-06 19:12:00,78.881,78.901,78.873,78.893,68080000.0
2007-06-06 19:13:00,78.887,78.891,78.862,78.877,71680000.0
2007-06-06 19:14:00,78.893,78.893,78.863,78.863,83350000.0
2007-06-06 19:15:00,78.9,78.9,78.861,78.871,141550000.0
2007-06-06 19:16:00,78.856,78.868,78.856,78.868,126480000.0
2007-06-06 19:18:00,78.863,78.891,78.863,78.887,122850000.0
2007-06-06 19:19:00,78.851,78.865,78.843,78.852,135340000.0
2007-06-06 19:20:00,78.839,78.861,78.829,78.861,118030000.0
2007-06-06 19:21:00,78.843,78.859,78.827,78.84,111400000.0
2007-06-06 19:22:00,78.828,78.842,78.818,78.842,73180000.0
2007-06-06 19:23:00,78.827,78.852,78.817,78.819,80170000.0
2007-06-06 19:24:00,78.84,78.842,78.84,78.842,2820000.0
2007-06-06 19:25:00,78.845,78.863,78.823,78.856,131470000.0
2007-06-06 19:26:00,78.865,78.872,78.849,78.872,125730000.0
2007-06-06 19:27:00,78.885,78.887,78.879,78.879,111440000.0
2007-06-06 19:28:00,78.869,78.87,78.867,78.868,69280000.0
2007-06-06 19:30:00,78.848,78.869,78.845,78.869,18390000.0
2007-06-06 19:31:00,78.869,78.87,78.867,78.867,79790000.0
2007-06-06 19:33:00,78.837,78.846,78.833,78.846,126070000.0
2007-06-06 19:34:00,78.843,78.864,78.834,78.864,133670000.0
2007-06-06 19:35:00,78.832,78.854,78.832,78.854,100430000.0
2007-06-06 19:36:00,78.846,78.872,78.841,78.841,83690000.0
2007-06-06 19:37:00,78.83,78.844,78.83,78.844,102130000.0
2007-06-06 19:38:00,78.838,78.848,78.838,78.843,88480000.0
2007-06-06 19:39:00,78.838,78.871,78.838,78.864,82950000.0
2007-06-06 19:40:00,78.845,78.845,78.839,78.84,56370000.0
2007-06-06 19:41:00,78.847,78.847,78.841,78.847,56770000.0
2007-06-06 19:42:00,78.842,78.877,78.842,78.843,72370000.0
2007-06-06 19:43:00,78.848,78.85,78.847,78.848,60160000.0
2007-06-06 19:44:00,78.878,78.889,78.868,78.879,103770000.0
2007-06-06 19:45:00,78.866,78.892,78.866,78.892,115740000.0
2007-06-06 19:46:00,78.881,78.91,78.881,78.91,103890000.0
2007-06-06 19:47:00,78.894,78.9,78.889,78.89,101080000.0
2007-06-06 19:48:00,78.906,78.912,78.887,78.898,118930000.0
2007-06-06 19:50:00,78.867,78.881,78.864,78.864,99490000.0
2007-06-06 19:51:00,78.872,78.9,78.865,78.889,84470000.0
2007-06-06 19:52:00,78.854,78.879,78.854,78.87,56200000.0
2007-06-06 19:53:00,78.869,78.876,78.866,78.867,52460000.0
2007-06-06 19:54:00,78.871,78.871,78.86,78.86,83440000.0
2007-06-06 19:55:00,78.869,78.881,78.867,78.87,79870000.0
2007-06-06 19:57:00,78.872,78.872,78.868,78.868,5110000.0
2007-06-06 19:58:00,78.866,78.871,78.851,78.851,117990000.0
2007-06-06 19:59:00,78.86,78.888,78.86,78.888,102400000.0
2007-06-06 20:00:00,78.886,78.902,78.878,78.878,33340000.0
2007-06-06 20:01:00,78.867,78.898,78.867,78.889,25820000.0
2007-06-06 20:02:00,78.885,78.889,78.883,78.885,70740000.0
2007-06-06 20:03:00,78.895,78.9,78.889,78.889,121530000.0
2007-06-06 20:04:00,78.878,78.894,78.869,78.869,78720000.0
2007-06-06 20:06:00,78.86,78.896,78.86,78.896,104160000.0
2007-06-06 20:07:00,78.856,78.857,78.847,78.851,101800000.0
2007-06-06 20:08:00,78.848,78.875,78.848,78.873,86100000.0
2007-06-06 20:09:00,78.862,78.88,78.856,78.88,100650000.0
2007-06-06 20:10:00,78.852,78.875,78.851,78.875,71690000.0
2007-06-06 20:11:00,78.858,78.861,78.858,78.859,63190000.0
2007-06-06 20:12:00,78.872,78.892,78.863,78.885,135680000.0
2007-06-06 20:13:00,78.868,78.868,78.861,78.862,64060000.0
2007-06-06 20:14:00,78.857,78.879,78.857,78.873,97270000.0
2007-06-06 20:15:00,78.883,78.883,78.87,78.87,5830000.0
2007-06-06 20:16:00,78.874,78.89,78.863,78.89,73930000.0
2007-06-06 20:17:00,78.888,78.895,78.888,78.89,122340000.0
2007-06-06 20:18:00,78.894,78.898,78.883,78.883,91360000.0
2007-06-06 20:20:00,78.86,78.866,78.86,78.865,61390000.0
2007-06-06 20:21:00,78.895,78.903,78.888,78.896,66770000.0
2007-06-06 20:22:00,78.859,78.885,78.859,78.885,68220000.0
2007-06-06 20:23:00,78.854,78.873,78.854,78.873,91590000.0
2007-06-06 20:24:00,78.858,78.881,78.853,78.876,67740000.0
2007-06-06 20:25:00,78.864,78.864,78.845,78.849,43230000.0
2007-06-06 20:26:00,78.872,78.872,78.846,78.867,79580000.0
2007-06-06 20:27:00,78.86,78.876,78.854,78.857,15070000.0
2007-06-06 20:28:00,78.889,78.889,78.889,78.889,1320000.0
2007-06-06 20:29:00,78.872,78.893,78.864,78.887,52060000.0
2007-06-06 20:30:00,78.887,78.887,78.871,78.882,11050000.0
2007-06-06 20:33:00,78.894,78.894,78.891,78.891,4880000.0
2007-06-06 20:34:00,78.875,78.903,78.875,78.903,106460000.0
2007-06-06 20:35:00,78.888,78.912,78.882,78.912,115460000.0
2007-06-06 20:36:00,78.91,78.91,78.885,78.888,13500000.0
2007-06-06 20:37:00,78.907,78.907,78.891,78.9,10930000.0
2007-06-06 20:38:00,78.892,78.909,78.885,78.887,79600000.0
2007-06-06 20:39:00,78.926,78.926,78.921,78.921,3010000.0
2007-06-06 20:40:00,78.897,78.916,78.893,78.905,16030000.0
2007-06-06 20:41:00,78.937,78.949,78.907,78.937,60500000.0
2007-06-06 20:42:00,78.934,78.934,78.91,78.922,7370000.0
2007-06-06 20:43:00,78.905,78.905,78.9,78.9,7130000.0
2007-06-06 20:44:00,78.912,78.932,78.904,78.927,143240000.0
2007-06-06 20:45:00,78.916,78.934,78.916,78.929,10780000.0
2007-06-06 20:46:00,78.904,78.911,78.899,78.899,17350000.0
2007-06-06 20:48:00,78.927,78.927,78.917,78.917,121360000.0
2007-06-06 20:49:00,78.89,78.904,78.89,78.904,3940000.0
2007-06-06 20:50:00,78.898,78.914,78.892,78.905,98640000.0
2007-06-06 20:51:00,78.914,78.914,78.883,78.898,75670000.0
2007-06-06 20:52:00,78.889,78.906,78.889,78.895,66690000.0
2007-06-06 20:53:00,78.892,78.911,78.891,78.907,110520000.0
2007-06-06 20:54:00,78.905,78.919,78.887,78.893,13510000.0
2007-06-06 20:55:00,78.896,78.914,78.893,78.906,162100000.0
2007-06-06 20:56:00,78.887,78.907,78.882,78.896,115540000.0
2007-06-06 20:57:00,78.921,78.921,78.891,78.904,18100000.0
2007-06-06 20:58:00,78.898,78.903,78.887,78.903,13140000.0
2007-06-06 20:59:00,78.894,78.899,78.886,78.887,94800000.0
2007-06-06 21:00:00,78.882,78.901,78.865,78.87,121990000.0
2007-06-06 21:01:00,78.865,78.876,78.865,78.87,6950000.0
2007-06-06 21:02:00,78.865,78.881,78.865,78.877,144890000.0
2007-06-06 21:03:00,78.872,78.905,78.87,78.876,129990000.0
2007-06-06 21:04:00,78.877,78.877,78.876,78.876,4360000.0
2007-06-06 21:05:00,78.888,78.888,78.879,78.88,128290000.0
2007-06-06 21:06:00,78.935,78.935,78.922,78.929,7520000.0
2007-06-06 21:09:00,78.923,78.925,78.917,78.917,111500000.0
2007-06-06 21:12:00,78.905,78.905,78.894,78.894,53570000.0
2007-06-06 21:14:00,78.877,78.88,78.876,78.879,102950000.0
2007-06-06 21:15:00,78.892,78.928,78.892,78.897,80620000.0
2007-06-06 21:16:00,78.878,78.88,78.875,78.878,93470000.0
2007-06-06 21:18:00,78.929,78.929,78.918,78.918,80330000.0
2007-06-06 21:20:00,78.888,78.895,78.881,78.895,86260000.0
2007-06-06 21:21:00,78.895,78.932,78.895,78.899,71130000.0
2007-06-06 21:22:00,78.905,78.907,78.901,78.902,53580000.0
2007-06-06 21:23:00,78.903,78.903,78.884,78.89,56220000.0
2007-06-06 21:24:00,78.926,78.93,78.92,78.921,81670000.0
2007-06-06 21:25:00,78.895,78.899,78.889,78.889,62140000.0
2007-06-06 21:26:00,78.9,78.91,78.897,78.903,86540000.0
2007-06-06 21:27:00,78.936,78.936,78.926,78.927,107270000.0
2007-06-06 21:28:00,78.904,78.905,78.897,78.904,90410000.0
2007-06-06 21:29:00,78.898,78.906,78.898,78.899,62590000.0
2007-06-06 21:30:00,78.912,78.929,78.906,78.906,15300000.0
2007-06-06 21:31:00,78.904,78.904,78.897,78.897,4140000.0
2007-06-06 21:32:00,78.906,78.906,78.9,78.901,107120000.0
2007-06-06 21:33:00,78.936,78.936,78.92,78.925,78800000.0
2007-06-06 21:35:00,78.908,78.909,78.907,78.908,41640000.0
2007-06-06 21:36:00,78.909,78.932,78.909,78.929,15480000.0
2007-06-06 21:39:00,78.929,78.94,78.929,78.929,128440000.0
2007-06-06 21:42:00,78.935,78.938,78.931,78.931,99100000.0
2007-06-06 21:45:00,78.892,78.928,78.892,78.914,80130000.0
2007-06-06 21:46:00,78.906,78.909,78.898,78.902,88450000.0
2007-06-06 21:48:00,78.944,78.949,78.94,78.94,56350000.0
2007-06-06 21:51:00,78.936,78.937,78.929,78.929,74290000.0
2007-06-06 21:54:00,78.946,78.949,78.941,78.942,103180000.0
2007-06-06 21:57:00,78.937,78.937,78.928,78.928,78950000.0
2007-06-06 21:59:00,78.887,78.89,78.885,78.888,78240000.0
2007-06-06 22:00:00,78.9,78.919,78.897,78.916,58050000.0
2007-06-06 22:03:00,78.948,78.948,78.936,78.939,116970000.0
2007-06-06 22:06:00,78.935,78.938,78.929,78.929,60690000.0
2007-06-06 22:07:00,78.889,78.889,78.884,78.884,124500000.0
2007-06-06 22:08:00,78.897,78.9,78.894,78.897,135450000.0
2007-06-06 22:09:00,78.936,78.937,78.93,78.93,82140000.0
2007-06-06 22:10:00,78.889,78.897,78.884,78.884,87550000.0
2007-06-06 22:11:00,78.894,78.906,78.887,78.892,100970000.0
2007-06-06 22:12:00,78.884,78.919,78.884,78.914,118900000.0
2007-06-06 22:15:00,78.935,78.937,78.929,78.93,40790000.0
2007-06-06 22:18:00,78.937,78.938,78.929,78.931,62010000.0
2007-06-06 22:21:00,78.936,78.936,78.929,78.93,56970000.0
2007-06-06 22:24:00,78.937,78.937,78.928,78.928,80090000.0
2007-06-06 22:27:00,78.945,78.946,78.938,78.938,38500000.0
2007-06-06 22:30:00,78.928,78.928,78.919,78.919,86580000.0
2007-06-06 22:31:00,78.906,78.915,78.899,78.899,58440000.0
2007-06-06 22:32:00,78.908,78.908,78.901,78.901,43550000.0
2007-06-06 22:33:00,78.939,78.939,78.931,78.931,110030000.0
2007-06-06 22:34:00,78.911,78.917,78.911,78.917,121290000.0
2007-06-06 22:36:00,78.963,78.964,78.957,78.957,71400000.0
2007-06-06 22:39:00,78.967,78.967,78.962,78.962,27700000.0
2007-06-06 22:41:00,78.91,78.917,78.909,78.917,48270000.0
2007-06-06 22:42:00,78.921,78.951,78.921,78.949,10370000.0
2007-06-06 22:43:00,78.93,78.937,78.929,78.929,32600000.0
2007-06-06 22:44:00,78.936,78.937,78.93,78.93,59380000.0
2007-06-06 22:45:00,78.943,78.962,78.939,78.956,30770000.0
2007-06-06 22:46:00,78.93,78.933,78.92,78.92,86060000.0
2007-06-06 22:47:00,78.925,78.925,78.919,78.919,92180000.0
2007-06-06 22:48:00,78.967,78.967,78.96,78.96,36420000.0
2007-06-06 22:51:00,78.952,78.952,78.914,78.914,72140000.0
2007-06-06 22:52:00,78.902,78.916,78.902,78.916,91220000.0
2007-06-06 22:53:00,78.927,78.93,78.927,78.928,76040000.0
2007-06-06 22:54:00,78.922,78.951,78.922,78.948,129520000.0
2007-06-06 22:55:00,78.926,78.926,78.915,78.915,89870000.0
2007-06-06 22:57:00,78.964,78.965,78.96,78.96,37490000.0
2007-06-06 22:58:00,78.904,78.909,78.904,78.909,2820000.0
2007-06-06 22:59:00,78.911,78.93,78.904,78.93,47640000.0
2007-06-06 23:00:00,78.928,78.932,78.92,78.926,35860000.0
2007-06-06 23:02:00,78.908,78.909,78.906,78.908,50500000.0
2007-06-06 23:03:00,78.923,78.936,78.923,78.928,58950000.0
2007-06-06 23:06:00,78.945,78.945,78.93,78.93,48850000.0
2007-06-06 23:07:00,78.92,78.925,78.919,78.919,33950000.0
2007-06-06 23:09:00,78.945,78.945,78.938,78.939,79800000.0
2007-06-06 23:10:00,78.925,78.925,78.92,78.923,61130000.0
2007-06-06 23:11:00,78.935,78.941,78.927,78.936,40600000.0
2007-06-06 23:12:00,78.929,78.951,78.929,78.936,27320000.0
2007-06-06 23:13:00,78.943,78.945,78.938,78.938,31100000.0
2007-06-06 23:14:00,78.946,78.946,78.941,78.946,83260000.0
2007-06-06 23:15:00,78.944,78.971,78.944,78.966,64810000.0
2007-06-06 23:18:00,78.955,78.956,78.948,78.948,114080000.0
2007-06-06 23:21:00,78.953,78.973,78.946,78.948,30780000.0
2007-06-06 23:22:00,78.939,78.939,78.939,78.939,2440000.0
2007-06-06 23:24:00,78.966,78.966,78.957,78.957,82200000.0
2007-06-06 23:26:00,78.929,78.936,78.929,78.932,42650000.0
2007-06-06 23:27:00,78.94,78.96,78.94,78.948,85400000.0
2007-06-06 23:28:00,78.953,78.954,78.949,78.949,87110000.0
2007-06-06 23:29:00,78.939,78.955,78.939,78.942,70450000.0
2007-06-06 23:30:00,78.931,78.946,78.931,78.936,66910000.0
2007-06-06 23:33:00,78.964,78.964,78.936,78.936,90960000.0
2007-06-06 23:34:00,78.939,78.94,78.936,78.938,87740000.0
2007-06-06 23:36:00,78.945,78.945,78.939,78.939,61710000.0
2007-06-06 23:39:00,78.967,78.967,78.957,78.957,76490000.0
2007-06-06 23:42:00,78.954,78.954,78.921,78.921,74210000.0
2007-06-06 23:43:00,78.91,78.917,78.91,78.916,64560000.0
2007-06-06 23:45:00,78.943,78.943,78.924,78.927,17920000.0
2007-06-06 23:46:00,78.922,78.926,78.921,78.926,77810000.0
2007-06-06 23:48:00,78.954,78.954,78.923,78.923,118030000.0
2007-06-06 23:49:00,78.926,78.927,78.919,78.919,106420000.0
2007-06-06 23:51:00,78.936,78.937,78.93,78.93,58500000.0
2007-06-06 23:53:00,78.909,78.91,78.907,78.909,69950000.0
2007-06-06 23:54:00,78.9,78.922,78.9,78.918,54220000.0
2007-06-06 23:57:00,78.938,78.938,78.931,78.931,41590000.0
2007-06-06 23:58:00,78.907,78.907,78.899,78.899,106020000.0
2007-06-07 00:00:00,78.908,78.921,78.903,78.906,55070000.0
2007-06-07 00:01:00,78.895,78.898,78.895,78.897,58020000.0
2007-06-07 00:03:00,78.903,78.903,78.892,78.892,4320000.0
2007-06-07 00:04:00,78.878,78.884,78.871,78.879,42090000.0
2007-06-07 00:05:00,78.866,78.871,78.854,78.857,50460000.0
2007-06-07 00:06:00,78.869,78.879,78.857,78.862,48480000.0
2007-06-07 00:07:00,78.85,78.858,78.85,78.857,68740000.0
2007-06-07 00:08:00,78.851,78.858,78.85,78.858,64830000.0
2007-06-07 00:09:00,78.884,78.884,78.862,78.862,51670000.0
2007-06-07 00:10:00,78.869,78.875,78.862,78.875,53760000.0
2007-06-07 00:12:00,78.906,78.906,78.895,78.895,55860000.0
2007-06-07 00:15:00,78.89,78.91,78.887,78.904,91720000.0
2007-06-07 00:16:00,78.898,78.9,78.896,78.897,133550000.0
2007-06-07 00:17:00,78.889,78.89,78.885,78.888,83550000.0
2007-06-07 00:18:00,78.883,78.909,78.883,78.904,72630000.0
2007-06-07 00:21:00,78.886,78.887,78.879,78.879,41570000.0
2007-06-07 00:24:00,78.869,78.89,78.869,78.885,32310000.0
2007-06-07 00:26:00,78.879,78.887,78.879,78.886,24810000.0
2007-06-07 00:27:00,78.897,78.912,78.887,78.902,36280000.0
2007-06-07 00:28:00,78.892,78.898,78.89,78.896,54520000.0
2007-06-07 00:30:00,78.906,78.906,78.899,78.899,7140000.0
2007-06-07 00:31:00,78.908,78.91,78.906,78.909,88980000.0
2007-06-07 00:32:00,78.897,78.899,78.896,78.898,96400000.0
2007-06-07 00:33:00,78.912,78.923,78.903,78.918,120330000.0
2007-06-07 00:34:00,78.888,78.889,78.88,78.88,113520000.0
2007-06-07 00:36:00,78.907,78.907,78.899,78.899,41850000.0
2007-06-07 00:37:00,78.867,78.868,78.866,78.868,37800000.0
2007-06-07 00:38:00,78.877,78.877,78.87,78.871,35560000.0
2007-06-07 00:39:00,78.908,78.91,78.907,78.908,44500000.0
2007-06-07 00:40:00,78.86,78.867,78.86,78.867,22340000.0
2007-06-07 00:41:00,78.863,78.875,78.863,78.875,44330000.0
2007-06-07 00:42:00,78.897,78.897,78.89,78.89,48830000.0
2007-06-07 00:43:00,78.871,78.879,78.87,78.874,118610000.0
2007-06-07 00:44:00,78.869,78.877,78.868,78.877,72930000.0
2007-06-07 00:45:00,78.876,78.91,78.876,78.902,65260000.0
2007-06-07 00:46:00,78.875,78.877,78.87,78.877,90230000.0
2007-06-07 00:47:00,78.868,78.87,78.864,78.867,141900000.0
2007-06-07 00:48:00,78.88,78.899,78.876,78.878,110610000.0
2007-06-07 00:49:00,78.867,78.869,78.864,78.868,149780000.0
2007-06-07 00:51:00,78.879,78.901,78.879,78.888,75080000.0
2007-06-07 00:52:00,78.881,78.886,78.881,78.886,105960000.0
2007-06-07 00:53:00,78.878,78.881,78.877,78.879,84630000.0
2007-06-07 00:54:00,78.907,78.907,78.901,78.902,79550000.0
2007-06-07 00:55:00,78.886,78.887,78.879,78.879,79290000.0
2007-06-07 00:57:00,78.888,78.911,78.884,78.889,19960000.0
2007-06-07 00:58:00,78.902,78.922,78.902,78.909,70890000.0
2007-06-07 00:59:00,78.896,78.896,78.888,78.896,70610000.0
2007-06-07 01:00:00,78.885,78.899,78.884,78.892,9810000.0
2007-06-07 01:01:00,78.9,78.904,78.889,78.904,84020000.0
2007-06-07 01:02:00,78.899,78.903,78.893,78.893,66850000.0
2007-06-07 01:03:00,78.902,78.914,78.902,78.907,66000000.0
2007-06-07 01:04:00,78.891,78.898,78.89,78.895,78720000.0
2007-06-07 01:05:00,78.906,78.906,78.898,78.898,39120000.0
2007-06-07 01:06:00,78.888,78.908,78.883,78.883,42090000.0
2007-06-07 01:07:00,78.886,78.886,78.87,78.87,84170000.0
2007-06-07 01:08:00,78.859,78.865,78.859,78.865,66010000.0
2007-06-07 01:09:00,78.882,78.912,78.878,78.904,74290000.0
2007-06-07 01:10:00,78.887,78.896,78.883,78.896,62300000.0
2007-06-07 01:11:00,78.887,78.888,78.882,78.885,54960000.0
2007-06-07 01:12:00,78.886,78.901,78.886,78.888,11130000.0
2007-06-07 01:13:00,78.881,78.887,78.881,78.887,51170000.0
2007-06-07 01:15:00,78.884,78.903,78.884,78.895,87050000.0
2007-06-07 01:18:00,78.906,78.907,78.9,78.9,66980000.0
2007-06-07 01:19:00,78.869,78.875,78.862,78.875,61330000.0
2007-06-07 01:20:00,78.868,78.87,78.866,78.87,69540000.0
2007-06-07 01:21:00,78.878,78.893,78.864,78.864,67330000.0
2007-06-07 01:22:00,78.868,78.876,78.863,78.867,22610000.0
2007-06-07 01:23:00,78.859,78.867,78.859,78.86,50620000.0
2007-06-07 01:24:00,78.854,78.873,78.843,78.86,33920000.0
2007-06-07 01:27:00,78.886,78.886,78.879,78.879,110270000.0
2007-06-07 01:28:00,78.864,78.864,78.862,78.862,4500000.0
2007-06-07 01:30:00,78.865,78.866,78.861,78.861,119770000.0
2007-06-07 01:31:00,78.868,78.876,78.863,78.876,96340000.0
2007-06-07 01:32:00,78.87,78.876,78.87,78.875,133300000.0
2007-06-07 01:33:00,78.873,78.902,78.873,78.895,140680000.0
2007-06-07 01:34:00,78.855,78.856,78.85,78.856,75160000.0
2007-06-07 01:36:00,78.853,78.881,78.853,78.875,130590000.0
2007-06-07 01:37:00,78.836,78.844,78.83,78.839,89550000.0
2007-06-07 01:38:00,78.831,78.839,78.831,78.834,48700000.0
2007-06-07 01:39:00,78.846,78.871,78.84,78.84,126640000.0
2007-06-07 01:40:00,78.828,78.839,78.828,78.828,139900000.0
2007-06-07 01:41:00,78.839,78.846,78.83,78.83,135760000.0
2007-06-07 01:42:00,78.839,78.851,78.825,78.828,75620000.0
2007-06-07 01:45:00,78.855,78.855,78.847,78.848,67720000.0
2007-06-07 01:46:00,78.836,78.839,78.834,78.834,105010000.0
2007-06-07 01:47:00,78.845,78.85,78.845,78.85,62280000.0
2007-06-07 01:48:00,78.841,78.87,78.841,78.865,66930000.0
2007-06-07 01:51:00,78.855,78.855,78.839,78.847,166730000.0
2007-06-07 01:52:00,78.837,78.844,78.83,78.844,152230000.0
2007-06-07 01:53:00,78.838,78.846,78.838,78.846,130240000.0
2007-06-07 01:54:00,78.877,78.877,78.87,78.871,145390000.0
2007-06-07 01:57:00,78.885,78.889,78.879,78.881,115320000.0
2007-06-07 01:58:00,78.842,78.846,78.839,78.839,70700000.0
2007-06-07 02:00:00,78.791,78.826,78.78,78.793,26890000.0
2007-06-07 02:01:00,78.784,78.801,78.784,78.787,81890000.0
2007-06-07 02:02:00,78.78,78.796,78.78,78.796,101780000.0
2007-06-07 02:03:00,78.795,78.832,78.784,78.826,164880000.0
2007-06-07 02:05:00,78.776,78.782,78.762,78.776,140610000.0
2007-06-07 02:06:00,78.788,78.802,78.776,78.78,139610000.0
2007-06-07 02:07:00,78.769,78.769,78.76,78.76,154740000.0
2007-06-07 02:08:00,78.764,78.764,78.747,78.759,138320000.0
2007-06-07 02:09:00,78.77,78.779,78.761,78.776,124570000.0
2007-06-07 02:10:00,78.767,78.767,78.76,78.766,77410000.0
2007-06-07 02:11:00,78.782,78.793,78.781,78.783,99010000.0
2007-06-07 02:12:00,78.782,78.805,78.782,78.791,15240000.0
2007-06-07 02:13:00,78.79,78.79,78.785,78.785,4920000.0
2007-06-07 02:14:00,78.786,78.786,78.779,78.786,84680000.0
2007-06-07 02:15:00,78.823,78.823,78.788,78.788,97290000.0
2007-06-07 02:16:00,78.796,78.808,78.794,78.808,14910000.0
2007-06-07 02:17:00,78.812,78.842,78.812,78.833,102980000.0
2007-06-07 02:18:00,78.832,78.848,78.826,78.83,176740000.0
2007-06-07 02:19:00,78.817,78.827,78.817,78.819,153560000.0
2007-06-07 02:20:00,78.807,78.811,78.804,78.807,140860000.0
2007-06-07 02:21:00,78.818,78.852,78.816,78.822,146150000.0
2007-06-07 02:22:00,78.81,78.818,78.81,78.818,150620000.0
2007-06-07 02:23:00,78.81,78.823,78.8,78.823,143130000.0
2007-06-07 02:24:00,78.822,78.857,78.822,78.857,117690000.0
2007-06-07 02:25:00,78.836,78.845,78.831,78.831,84360000.0
2007-06-07 02:26:00,78.838,78.838,78.825,78.825,90940000.0
2007-06-07 02:27:00,78.847,78.858,78.839,78.858,18960000.0
2007-06-07 02:29:00,78.841,78.863,78.835,78.846,133640000.0
2007-06-07 02:30:00,78.861,78.889,78.858,78.865,121720000.0
2007-06-07 02:31:00,78.878,78.882,78.872,78.878,74270000.0
2007-06-07 02:32:00,78.866,78.874,78.838,78.838,94280000.0
2007-06-07 02:33:00,78.855,78.864,78.849,78.849,25330000.0
2007-06-07 02:35:00,78.856,78.856,78.849,78.853,98160000.0
2007-06-07 02:36:00,78.875,78.875,78.869,78.869,9380000.0
2007-06-07 02:37:00,78.85,78.856,78.85,78.856,7320000.0
2007-06-07 02:39:00,78.896,78.896,78.888,78.888,83380000.0
2007-06-07 02:42:00,78.915,78.915,78.873,78.873,135290000.0
2007-06-07 02:43:00,78.858,78.867,78.858,78.867,123250000.0
2007-06-07 02:44:00,78.86,78.866,78.86,78.866,72700000.0
2007-06-07 02:45:00,78.928,78.928,78.917,78.917,94900000.0
2007-06-07 02:46:00,78.863,78.874,78.863,78.874,7130000.0
2007-06-07 02:47:00,78.87,78.879,78.87,78.875,93470000.0
2007-06-07 02:48:00,78.904,78.904,78.901,78.901,7320000.0
2007-06-07 02:50:00,78.871,78.884,78.871,78.882,95350000.0
2007-06-07 02:51:00,78.886,78.898,78.886,78.896,16790000.0
2007-06-07 02:52:00,78.869,78.881,78.869,78.871,18430000.0
2007-06-07 02:53:00,78.876,78.876,78.862,78.869,155040000.0
2007-06-07 02:54:00,78.896,78.896,78.88,78.889,134010000.0
2007-06-07 02:55:00,78.875,78.878,78.869,78.875,124450000.0
2007-06-07 02:56:00,78.868,78.87,78.867,78.868,74830000.0
2007-06-07 02:57:00,78.896,78.896,78.877,78.877,93500000.0
2007-06-07 02:58:00,78.869,78.871,78.863,78.867,22220000.0
2007-06-07 02:59:00,78.859,78.864,78.849,78.849,138780000.0
2007-06-07 03:00:00,78.875,78.878,78.869,78.871,121350000.0
2007-06-07 03:01:00,78.877,78.877,78.852,78.865,77170000.0
2007-06-07 03:02:00,78.84,78.854,78.84,78.851,93640000.0
2007-06-07 03:03:00,78.861,78.876,78.851,78.852,25330000.0
2007-06-07 03:04:00,78.864,78.874,78.855,78.864,18240000.0
2007-06-07 03:05:00,78.86,78.875,78.86,78.866,91960000.0
2007-06-07 03:06:00,78.89,78.89,78.854,78.856,19560000.0
2007-06-07 03:07:00,78.848,78.855,78.842,78.855,16890000.0
2007-06-07 03:09:00,78.834,78.86,78.834,78.855,70600000.0
2007-06-07 03:12:00,78.842,78.857,78.829,78.845,159200000.0
2007-06-07 03:14:00,78.822,78.842,78.822,78.842,133660000.0
2007-06-07 03:15:00,78.848,78.86,78.84,78.856,134510000.0
2007-06-07 03:16:00,78.849,78.851,78.846,78.85,145970000.0
2007-06-07 03:18:00,78.876,78.877,78.868,78.868,123150000.0
2007-06-07 03:19:00,78.831,78.865,78.831,78.865,75690000.0
2007-06-07 03:20:00,78.841,78.852,78.841,78.845,93100000.0
2007-06-07 03:21:00,78.833,78.85,78.833,78.84,16150000.0
2007-06-07 03:22:00,78.85,78.85,78.846,78.848,73690000.0
2007-06-07 03:23:00,78.82,78.84,78.82,78.832,99180000.0
2007-06-07 03:24:00,78.844,78.866,78.844,78.852,12010000.0
2007-06-07 03:25:00,78.832,78.839,78.83,78.83,78620000.0
2007-06-07 03:26:00,78.836,78.838,78.83,78.833,94670000.0
2007-06-07 03:27:00,78.836,78.85,78.836,78.841,13550000.0
2007-06-07 03:28:00,78.852,78.852,78.841,78.845,19530000.0
2007-06-07 03:29:00,78.84,78.853,78.835,78.844,93970000.0
2007-06-07 03:30:00,78.825,78.844,78.823,78.844,17640000.0
2007-06-07 03:31:00,78.829,78.838,78.821,78.838,151950000.0
2007-06-07 03:32:00,78.822,78.845,78.822,78.839,139230000.0
2007-06-07 03:33:00,78.845,78.849,78.825,78.836,123040000.0
2007-06-07 03:34:00,78.841,78.854,78.837,78.854,73890000.0
2007-06-07 03:35:00,78.848,78.858,78.848,78.854,92530000.0
2007-06-07 03:36:00,78.846,78.875,78.845,78.875,15960000.0
2007-06-07 03:37:00,78.863,78.874,78.863,78.874,4130000.0
2007-06-07 03:38:00,78.872,78.885,78.862,78.869,76280000.0
2007-06-07 03:39:00,78.863,78.92,78.863,78.887,94340000.0
2007-06-07 03:40:00,78.895,78.901,78.895,78.901,3940000.0
2007-06-07 03:41:00,78.895,78.914,78.886,78.914,79170000.0
2007-06-07 03:42:00,78.908,78.912,78.885,78.885,99790000.0
2007-06-07 03:43:00,78.878,78.887,78.878,78.887,9190000.0
2007-06-07 03:44:00,78.913,78.913,78.883,78.895,97110000.0
2007-06-07 03:45:00,78.896,78.904,78.887,78.889,18960000.0
2007-06-07 03:46:00,78.885,78.905,78.885,78.905,7510000.0
2007-06-07 03:47:00,78.901,78.916,78.901,78.916,77000000.0
2007-06-07 03:48:00,78.909,78.922,78.897,78.897,95020000.0
2007-06-07 03:49:00,78.91,78.91,78.896,78.896,5860000.0
2007-06-07 03:50:00,78.905,78.913,78.894,78.904,79320000.0
2007-06-07 03:51:00,78.918,78.925,78.91,78.917,95400000.0
2007-06-07 03:52:00,78.91,78.913,78.895,78.913,15390000.0
2007-06-07 03:53:00,78.906,78.913,78.886,78.913,94600000.0
2007-06-07 03:54:00,78.926,78.926,78.912,78.912,5260000.0
2007-06-07 03:56:00,78.902,78.922,78.9,78.9,96650000.0
2007-06-07 03:57:00,78.899,78.926,78.897,78.897,16510000.0
2007-06-07 03:58:00,78.898,78.899,78.898,78.899,5630000.0
2007-06-07 03:59:00,78.878,78.89,78.872,78.889,95340000.0
2007-06-07 04:00:00,78.882,78.905,78.878,78.899,26830000.0
2007-06-07 04:01:00,78.916,78.916,78.891,78.896,11450000.0
2007-06-07 04:02:00,78.892,78.919,78.886,78.913,77880000.0
2007-06-07 04:03:00,78.953,78.953,78.899,78.9,95930000.0
2007-06-07 04:04:00,78.899,78.917,78.899,78.912,11450000.0
2007-06-07 04:05:00,78.898,78.9,78.897,78.897,78710000.0
2007-06-07 04:06:00,78.921,78.934,78.921,78.925,96330000.0
2007-06-07 04:07:00,78.893,78.894,78.893,78.893,6570000.0
2007-06-07 04:08:00,78.889,78.899,78.889,78.893,101450000.0
2007-06-07 04:09:00,78.9,78.93,78.9,78.928,13700000.0
2007-06-07 04:11:00,78.892,78.899,78.888,78.891,163810000.0
2007-06-07 04:12:00,78.901,78.919,78.901,78.918,89460000.0
2007-06-07 04:13:00,78.903,78.904,78.894,78.895,115800000.0
2007-06-07 04:14:00,78.906,78.918,78.904,78.909,72990000.0
2007-06-07 04:15:00,78.919,78.935,78.913,78.918,84170000.0
2007-06-07 04:16:00,78.914,78.93,78.904,78.93,83440000.0
2007-06-07 04:17:00,78.93,78.946,78.924,78.946,101140000.0
2007-06-07 04:18:00,78.938,78.969,78.915,78.949,174440000.0
2007-06-07 04:19:00,78.926,78.945,78.922,78.922,148170000.0
2007-06-07 04:20:00,78.926,78.928,78.919,78.92,142920000.0
2007-06-07 04:21:00,78.933,78.958,78.933,78.94,142300000.0
2007-06-07 04:22:00,78.921,78.929,78.92,78.929,154310000.0
2007-06-07 04:23:00,78.939,78.942,78.92,78.93,136070000.0
2007-06-07 04:24:00,78.91,78.948,78.906,78.906,115150000.0
2007-06-07 04:25:00,78.92,78.935,78.92,78.935,78360000.0
2007-06-07 04:26:00,78.928,78.943,78.921,78.921,92880000.0
2007-06-07 04:27:00,78.926,78.955,78.926,78.95,22560000.0
2007-06-07 04:28:00,78.938,78.938,78.925,78.928,12620000.0
2007-06-07 04:29:00,78.921,78.953,78.921,78.953,132840000.0
2007-06-07 04:30:00,78.946,78.985,78.946,78.953,124220000.0
2007-06-07 04:31:00,78.939,78.939,78.929,78.934,74300000.0
2007-06-07 04:32:00,78.951,78.968,78.951,78.964,94080000.0
2007-06-07 04:33:00,78.964,78.981,78.964,78.973,12770000.0
2007-06-07 04:34:00,78.959,78.967,78.955,78.967,25760000.0
2007-06-07 04:35:00,78.955,78.958,78.951,78.952,96260000.0
2007-06-07 04:36:00,78.944,78.961,78.944,78.947,12760000.0
2007-06-07 04:37:00,78.949,78.949,78.949,78.949,1320000.0
2007-06-07 04:38:00,78.963,78.963,78.93,78.93,95130000.0
2007-06-07 04:39:00,78.947,78.951,78.929,78.943,16410000.0
2007-06-07 04:40:00,78.949,78.949,78.925,78.936,11720000.0
2007-06-07 04:41:00,78.935,78.955,78.935,78.941,131900000.0
2007-06-07 04:42:00,78.965,78.966,78.96,78.96,124540000.0
2007-06-07 04:43:00,78.947,78.947,78.925,78.93,81060000.0
2007-06-07 04:44:00,78.955,78.955,78.924,78.949,92200000.0
2007-06-07 04:45:00,78.936,78.959,78.935,78.95,16700000.0
2007-06-07 04:46:00,78.945,78.945,78.942,78.942,6050000.0
2007-06-07 04:47:00,78.962,78.962,78.942,78.96,94930000.0
2007-06-07 04:48:00,78.983,78.983,78.964,78.964,9760000.0
2007-06-07 04:49:00,78.939,78.941,78.936,78.94,147810000.0
2007-06-07 04:50:00,78.932,78.941,78.921,78.927,135770000.0
2007-06-07 04:51:00,78.976,78.978,78.968,78.97,129590000.0
2007-06-07 04:53:00,78.943,78.956,78.943,78.952,89130000.0
2007-06-07 04:54:00,78.961,78.961,78.931,78.931,8070000.0
2007-06-07 04:56:00,78.937,78.941,78.928,78.928,97550000.0
2007-06-07 04:57:00,78.93,78.969,78.93,78.933,23530000.0
2007-06-07 04:58:00,78.923,78.944,78.923,78.944,8450000.0
2007-06-07 04:59:00,78.941,78.954,78.941,78.954,132910000.0
2007-06-07 05:00:00,78.931,78.957,78.931,78.956,119470000.0
2007-06-07 05:01:00,78.95,78.95,78.947,78.947,73760000.0
2007-06-07 05:02:00,78.943,78.973,78.943,78.956,98760000.0
2007-06-07 05:03:00,78.954,78.973,78.954,78.962,18580000.0
2007-06-07 05:04:00,78.947,78.955,78.947,78.948,18060000.0
2007-06-07 05:05:00,78.961,78.973,78.951,78.96,138340000.0
2007-06-07 05:06:00,78.979,78.993,78.974,78.974,111660000.0
2007-06-07 05:07:00,78.979,78.994,78.971,78.971,74450000.0
2007-06-07 05:08:00,78.958,78.962,78.954,78.954,89540000.0
2007-06-07 05:09:00,78.965,78.996,78.964,78.975,18060000.0
2007-06-07 05:10:00,78.966,78.981,78.966,78.975,12390000.0
2007-06-07 05:11:00,78.992,78.992,78.964,78.978,75960000.0
2007-06-07 05:12:00,78.984,79.004,78.978,78.991,101450000.0
2007-06-07 05:13:00,78.997,78.999,78.987,78.988,168330000.0
2007-06-07 05:15:00,78.994,78.994,78.973,78.987,134150000.0
2007-06-07 05:16:00,78.996,78.999,78.991,78.991,127860000.0
2007-06-07 05:18:00,79.006,79.007,78.999,79.0,142580000.0
2007-06-07 05:19:00,78.974,78.977,78.962,78.977,124640000.0
2007-06-07 05:20:00,78.985,78.985,78.962,78.967,69520000.0
2007-06-07 05:21:00,78.969,78.991,78.967,78.98,100690000.0
2007-06-07 05:23:00,78.951,78.959,78.95,78.95,143080000.0
2007-06-07 05:24:00,79.006,79.007,78.999,78.999,123610000.0
2007-06-07 05:25:00,78.958,78.958,78.95,78.956,70880000.0
2007-06-07 05:26:00,78.949,78.956,78.945,78.945,94760000.0
2007-06-07 05:27:00,79.003,79.003,78.976,78.976,7320000.0
2007-06-07 05:28:00,78.953,78.956,78.951,78.956,75030000.0
2007-06-07 05:29:00,78.948,78.952,78.945,78.945,94810000.0
2007-06-07 05:30:00,78.951,78.972,78.951,78.97,17270000.0
2007-06-07 05:31:00,78.955,78.969,78.955,78.965,12390000.0
2007-06-07 05:33:00,78.975,78.975,78.97,78.97,4170000.0
2007-06-07 05:34:00,78.942,78.966,78.942,78.966,79970000.0
2007-06-07 05:35:00,78.942,78.966,78.942,78.96,88550000.0
2007-06-07 05:36:00,78.975,78.975,78.969,78.969,6200000.0
2007-06-07 05:37:00,78.938,78.948,78.938,78.938,24590000.0
2007-06-07 05:38:00,78.946,78.96,78.941,78.947,134070000.0
2007-06-07 05:39:00,78.943,78.963,78.943,78.958,137800000.0
2007-06-07 05:40:00,78.966,78.966,78.942,78.942,145780000.0
2007-06-07 05:41:00,78.948,78.962,78.944,78.947,134230000.0
2007-06-07 05:42:00,78.944,78.977,78.934,78.965,119450000.0
2007-06-07 05:43:00,78.941,78.953,78.941,78.948,73410000.0
2007-06-07 05:44:00,78.962,78.972,78.954,78.963,89310000.0
2007-06-07 05:45:00,78.979,78.979,78.959,78.965,11460000.0
2007-06-07 05:46:00,78.956,78.956,78.95,78.95,73970000.0
2007-06-07 05:47:00,78.957,78.958,78.949,78.95,97440000.0
2007-06-07 05:48:00,78.96,78.975,78.956,78.967,172540000.0
2007-06-07 05:49:00,78.958,78.985,78.956,78.985,155950000.0
2007-06-07 05:50:00,78.956,78.958,78.947,78.955,146950000.0
2007-06-07 05:51:00,78.98,78.987,78.951,78.963,140340000.0
2007-06-07 05:52:00,78.981,78.992,78.965,78.982,152280000.0
2007-06-07 05:53:00,78.965,78.967,78.958,78.959,135900000.0
2007-06-07 05:54:00,78.987,78.99,78.973,78.987,121510000.0
2007-06-07 05:56:00,78.987,79.003,78.986,79.001,94580000.0
2007-06-07 05:57:00,78.997,79.002,78.969,78.969,22570000.0
2007-06-07 05:58:00,78.964,78.993,78.964,78.993,120460000.0
2007-06-07 05:59:00,78.991,79.003,78.985,78.997,75200000.0
2007-06-07 06:00:00,78.976,79.003,78.969,78.969,90910000.0
2007-06-07 06:01:00,78.984,79.0,78.984,79.0,11680000.0
2007-06-07 06:02:00,79.01,79.014,78.985,79.014,74980000.0
2007-06-07 06:03:00,78.987,79.02,78.987,79.02,96000000.0
2007-06-07 06:04:00,78.997,79.014,78.986,78.986,14260000.0
2007-06-07 06:05:00,78.99,79.019,78.984,79.019,94530000.0
2007-06-07 06:06:00,79.024,79.024,78.993,78.999,13600000.0
2007-06-07 06:07:00,79.019,79.021,79.016,79.019,152100000.0
2007-06-07 06:08:00,79.029,79.03,79.024,79.028,138010000.0
2007-06-07 06:09:00,79.032,79.032,78.998,78.998,120600000.0
2007-06-07 06:10:00,79.028,79.028,79.019,79.019,73380000.0
2007-06-07 06:11:00,79.027,79.027,79.019,79.023,95270000.0
2007-06-07 06:12:00,79.031,79.031,79.014,79.014,7320000.0
2007-06-07 06:13:00,79.002,79.006,79.002,79.006,7130000.0
2007-06-07 06:14:00,79.022,79.041,79.015,79.022,75120000.0
2007-06-07 06:15:00,79.045,79.048,79.014,79.04,90630000.0
2007-06-07 06:16:00,79.009,79.015,79.009,79.015,7320000.0
2007-06-07 06:17:00,79.026,79.027,79.019,79.024,92400000.0
2007-06-07 06:18:00,79.02,79.043,79.008,79.008,19230000.0
2007-06-07 06:19:00,78.998,79.016,78.998,79.007,15990000.0
2007-06-07 06:20:00,79.018,79.041,79.006,79.006,95760000.0
2007-06-07 06:21:00,79.004,79.028,79.004,79.028,18100000.0
2007-06-07 06:22:00,79.001,79.003,79.0,79.0,12200000.0
2007-06-07 06:23:00,79.006,79.007,79.001,79.003,96150000.0
2007-06-07 06:24:00,79.038,79.064,79.028,79.039,27020000.0
2007-06-07 06:25:00,79.015,79.036,79.015,79.027,77020000.0
2007-06-07 06:26:00,79.019,79.043,79.007,79.007,96190000.0
2007-06-07 06:27:00,79.025,79.038,79.025,79.034,15770000.0
2007-06-07 06:28:00,79.013,79.032,79.013,79.018,19140000.0
2007-06-07 06:29:00,79.005,79.007,78.996,78.996,92750000.0
2007-06-07 06:30:00,79.026,79.026,78.993,78.997,12390000.0
2007-06-07 06:31:00,79.03,79.03,79.026,79.028,78110000.0
2007-06-07 06:32:00,78.99,79.009,78.99,78.997,96480000.0
2007-06-07 06:33:00,79.031,79.032,79.013,79.013,16890000.0
2007-06-07 06:34:00,78.996,78.996,78.989,78.995,121550000.0
2007-06-07 06:35:00,79.007,79.007,79.0,79.006,73820000.0
2007-06-07 06:36:00,79.007,79.052,79.0,79.0,94800000.0
2007-06-07 06:37:00,78.998,79.013,78.995,78.995,14080000.0
2007-06-07 06:38:00,79.018,79.019,78.994,79.017,137020000.0
2007-06-07 06:39:00,78.998,79.022,78.995,79.0,120990000.0
2007-06-07 06:40:00,79.008,79.008,78.999,79.0,77870000.0
2007-06-07 06:42:00,78.996,79.018,78.996,79.015,16700000.0
2007-06-07 06:43:00,79.008,79.008,79.0,79.006,80360000.0
2007-06-07 06:44:00,78.998,79.008,78.998,79.003,95880000.0
2007-06-07 06:45:00,79.01,79.031,79.01,79.014,14070000.0
2007-06-07 06:46:00,79.002,79.021,79.002,79.016,77180000.0
2007-06-07 06:47:00,79.026,79.026,79.014,79.014,96460000.0
2007-06-07 06:48:00,79.019,79.039,79.008,79.008,18620000.0
2007-06-07 06:50:00,78.99,79.013,78.99,79.013,95340000.0
2007-06-07 06:51:00,79.009,79.027,79.009,79.012,16700000.0
2007-06-07 06:52:00,79.001,79.005,78.999,79.003,16150000.0
2007-06-07 06:54:00,79.006,79.029,79.003,79.029,19870000.0
2007-06-07 06:55:00,79.001,79.007,78.999,79.001,143490000.0
2007-06-07 06:57:00,78.994,79.023,78.993,78.993,143480000.0
2007-06-07 06:58:00,78.984,79.011,78.984,78.992,120180000.0
2007-06-07 06:59:00,79.006,79.006,78.983,78.997,79460000.0
2007-06-07 07:00:00,79.0,79.0,78.967,78.983,98180000.0
2007-06-07 07:01:00,78.964,78.991,78.964,78.991,9990000.0
2007-06-07 07:02:00,78.971,78.989,78.966,78.967,90930000.0
2007-06-07 07:03:00,78.988,78.988,78.969,78.972,16600000.0
2007-06-07 07:04:00,78.96,78.966,78.959,78.959,16890000.0
2007-06-07 07:05:00,78.981,78.989,78.975,78.975,88720000.0
2007-06-07 07:06:00,78.975,78.988,78.965,78.981,18210000.0
2007-06-07 07:07:00,78.964,78.981,78.964,78.967,30900000.0
2007-06-07 07:08:00,78.992,78.992,78.967,78.984,131040000.0
2007-06-07 07:09:00,78.995,79.0,78.974,78.974,143530000.0
2007-06-07 07:10:00,78.967,78.99,78.967,78.972,149570000.0
2007-06-07 07:11:00,78.962,78.983,78.962,78.983,139100000.0
2007-06-07 07:12:00,78.997,78.997,78.99,78.992,129340000.0
2007-06-07 07:14:00,78.966,78.966,78.955,78.955,97180000.0
2007-06-07 07:15:00,78.986,79.009,78.978,78.986,19830000.0
2007-06-07 07:16:00,78.972,78.992,78.964,78.985,152250000.0
2007-06-07 07:18:00,79.006,79.009,79.0,79.002,126130000.0
2007-06-07 07:21:00,79.007,79.007,78.989,78.989,7320000.0
2007-06-07 07:22:00,78.982,78.982,78.956,78.973,18360000.0
2007-06-07 07:23:00,78.988,78.992,78.985,78.985,91650000.0
2007-06-07 07:24:00,79.035,79.035,79.033,79.033,4880000.0
2007-06-07 07:25:00,78.967,78.991,78.96,78.991,16890000.0
2007-06-07 07:26:00,78.97,78.989,78.966,78.971,141070000.0
2007-06-07 07:27:00,79.006,79.007,78.999,79.001,136720000.0
2007-06-07 07:28:00,78.98,79.0,78.978,78.999,153390000.0
2007-06-07 07:30:00,79.025,79.027,79.019,79.021,124640000.0
2007-06-07 07:33:00,78.995,79.021,78.979,78.979,15240000.0
2007-06-07 07:34:00,79.012,79.012,78.977,79.007,144560000.0
2007-06-07 07:35:00,78.99,78.993,78.97,78.977,140530000.0
2007-06-07 07:36:00,78.974,79.018,78.974,79.013,128310000.0
2007-06-07 07:37:00,78.978,78.98,78.976,78.978,73300000.0
2007-06-07 07:38:00,79.004,79.012,78.975,78.978,86400000.0
2007-06-07 07:39:00,78.974,79.007,78.974,79.007,8490000.0
2007-06-07 07:40:00,79.012,79.026,79.011,79.026,138780000.0
2007-06-07 07:41:00,79.014,79.014,78.984,79.008,152120000.0
2007-06-07 07:42:00,79.016,79.057,78.993,79.008,148060000.0
2007-06-07 07:43:00,79.012,79.012,78.993,78.993,116710000.0
2007-06-07 07:44:00,79.004,79.023,78.996,79.023,77960000.0
2007-06-07 07:45:00,79.045,79.046,79.035,79.035,92360000.0
2007-06-07 07:46:00,78.987,78.995,78.987,78.995,9050000.0
2007-06-07 07:47:00,79.013,79.039,79.009,79.021,147070000.0
2007-06-07 07:48:00,79.032,79.049,79.023,79.043,130980000.0
2007-06-07 07:50:00,79.02,79.028,79.02,79.026,76170000.0
2007-06-07 07:51:00,79.066,79.066,79.055,79.055,92020000.0
2007-06-07 07:53:00,79.036,79.038,79.03,79.031,100320000.0
2007-06-07 07:54:00,79.023,79.05,79.023,79.027,171630000.0
2007-06-07 07:56:00,79.038,79.038,79.026,79.038,141380000.0
2007-06-07 07:57:00,79.075,79.082,79.045,79.069,136470000.0
2007-06-07 07:58:00,79.062,79.101,79.057,79.091,153190000.0
2007-06-07 07:59:00,79.067,79.083,79.05,79.083,139150000.0
2007-06-07 08:00:00,79.07,79.113,79.069,79.113,123600000.0
2007-06-07 08:01:00,79.1,79.12,79.085,79.09,77750000.0
2007-06-07 08:02:00,79.081,79.112,79.081,79.088,92770000.0
2007-06-07 08:03:00,79.083,79.12,79.083,79.12,20200000.0
2007-06-07 08:04:00,79.103,79.137,79.103,79.11,122610000.0
2007-06-07 08:05:00,79.106,79.16,79.106,79.16,72330000.0
2007-06-07 08:06:00,79.132,79.18,79.123,79.155,94780000.0
2007-06-07 08:07:00,79.136,79.159,79.126,79.126,18580000.0
2007-06-07 08:08:00,79.128,79.128,79.119,79.119,80580000.0
2007-06-07 08:09:00,79.127,79.151,79.124,79.124,96600000.0
2007-06-07 08:10:00,79.149,79.149,79.124,79.124,9390000.0
2007-06-07 08:11:00,79.134,79.163,79.134,79.163,93180000.0
2007-06-07 08:12:00,79.143,79.183,79.143,79.167,21440000.0
2007-06-07 08:13:00,79.189,79.192,79.163,79.163,22710000.0
2007-06-07 08:14:00,79.188,79.192,79.185,79.185,96370000.0
2007-06-07 08:15:00,79.16,79.187,79.16,79.166,15580000.0
2007-06-07 08:16:00,79.175,79.175,79.156,79.156,16220000.0
2007-06-07 08:17:00,79.185,79.185,79.154,79.154,76140000.0
2007-06-07 08:18:00,79.145,79.19,79.145,79.156,96390000.0
2007-06-07 08:19:00,79.152,79.155,79.152,79.155,7130000.0
2007-06-07 08:20:00,79.151,79.162,79.145,79.161,94940000.0
2007-06-07 08:21:00,79.146,79.168,79.14,79.166,27640000.0
2007-06-07 08:22:00,79.159,79.159,79.157,79.157,4690000.0
2007-06-07 08:23:00,79.168,79.172,79.165,79.165,93740000.0
2007-06-07 08:24:00,79.166,79.183,79.144,79.144,16520000.0
2007-06-07 08:26:00,79.162,79.169,79.159,79.163,91890000.0
2007-06-07 08:27:00,79.159,79.165,79.159,79.161,20310000.0
2007-06-07 08:28:00,79.128,79.151,79.122,79.122,144760000.0
2007-06-07 08:29:00,79.128,79.148,79.125,79.145,131040000.0
2007-06-07 08:30:00,79.154,79.162,79.124,79.124,137810000.0
2007-06-07 08:31:00,79.132,79.154,79.127,79.133,146620000.0
2007-06-07 08:32:00,79.148,79.162,79.118,79.162,139850000.0
2007-06-07 08:33:00,79.147,79.158,79.126,79.132,112220000.0
2007-06-07 08:34:00,79.155,79.155,79.115,79.122,75790000.0
2007-06-07 08:35:00,79.127,79.127,79.117,79.124,96580000.0
2007-06-07 08:36:00,79.129,79.143,79.121,79.121,11500000.0
2007-06-07 08:37:00,79.135,79.135,79.108,79.112,13560000.0
2007-06-07 08:38:00,79.092,79.098,79.092,79.095,72680000.0
2007-06-07 08:39:00,79.106,79.12,79.088,79.088,97420000.0
2007-06-07 08:40:00,79.102,79.127,79.102,79.127,5110000.0
2007-06-07 08:41:00,79.091,79.113,79.091,79.113,131350000.0
2007-06-07 08:42:00,79.099,79.121,79.095,79.102,120160000.0
2007-06-07 08:43:00,79.13,79.142,79.114,79.12,80190000.0
2007-06-07 08:44:00,79.11,79.141,79.106,79.109,95010000.0
2007-06-07 08:45:00,79.142,79.154,79.142,79.154,4500000.0
2007-06-07 08:46:00,79.133,79.169,79.133,79.164,118040000.0
2007-06-07 08:47:00,79.135,79.171,79.135,79.148,73900000.0
2007-06-07 08:48:00,79.14,79.179,79.137,79.137,96670000.0
2007-06-07 08:49:00,79.136,79.139,79.136,79.139,5440000.0
2007-06-07 08:50:00,79.12,79.131,79.116,79.116,96890000.0
2007-06-07 08:51:00,79.152,79.152,79.152,79.152,4690000.0
2007-06-07 08:52:00,79.126,79.129,79.121,79.121,148690000.0
2007-06-07 08:53:00,79.129,79.131,79.124,79.128,132180000.0
2007-06-07 08:54:00,79.166,79.167,79.161,79.162,123090000.0
2007-06-07 08:55:00,79.116,79.124,79.11,79.118,71490000.0
2007-06-07 08:56:00,79.126,79.126,79.116,79.116,87240000.0
2007-06-07 08:57:00,79.125,79.148,79.124,79.147,24850000.0
2007-06-07 08:58:00,79.154,79.162,79.13,79.162,19330000.0
2007-06-07 08:59:00,79.13,79.14,79.118,79.118,77810000.0
2007-06-07 09:00:00,79.156,79.167,79.122,79.122,92170000.0
2007-06-07 09:01:00,79.146,79.146,79.129,79.143,13030000.0
2007-06-07 09:02:00,79.123,79.162,79.121,79.121,92300000.0
2007-06-07 09:03:00,79.153,79.16,79.124,79.124,13600000.0
2007-06-07 09:04:00,79.143,79.162,79.126,79.162,19150000.0
2007-06-07 09:05:00,79.14,79.16,79.122,79.122,103370000.0
2007-06-07 09:06:00,79.15,79.182,79.131,79.182,170810000.0
2007-06-07 09:07:00,79.142,79.168,79.142,79.165,155670000.0
2007-06-07 09:08:00,79.15,79.181,79.15,79.174,134380000.0
2007-06-07 09:09:00,79.171,79.207,79.171,79.199,135590000.0
2007-06-07 09:10:00,79.195,79.23,79.195,79.211,157980000.0
2007-06-07 09:11:00,79.201,79.216,79.201,79.203,134820000.0
2007-06-07 09:12:00,79.21,79.24,79.202,79.235,116860000.0
2007-06-07 09:13:00,79.203,79.234,79.203,79.216,81570000.0
2007-06-07 09:14:00,79.19,79.202,79.187,79.187,94250000.0
2007-06-07 09:15:00,79.21,79.228,79.178,79.189,19040000.0
2007-06-07 09:16:00,79.173,79.173,79.148,79.166,148160000.0
2007-06-07 09:17:00,79.149,79.174,79.147,79.153,144950000.0
2007-06-07 09:18:00,79.143,79.167,79.136,79.136,130410000.0
2007-06-07 09:19:00,79.135,79.145,79.124,79.134,149580000.0
2007-06-07 09:20:00,79.142,79.164,79.133,79.164,136600000.0
2007-06-07 09:21:00,79.132,79.159,79.132,79.154,125960000.0
2007-06-07 09:22:00,79.148,79.148,79.14,79.14,78910000.0
2007-06-07 09:23:00,79.145,79.148,79.138,79.142,95940000.0
2007-06-07 09:24:00,79.166,79.181,79.158,79.18,21480000.0
2007-06-07 09:25:00,79.162,79.174,79.162,79.174,140630000.0
2007-06-07 09:26:00,79.173,79.179,79.144,79.154,154730000.0
2007-06-07 09:27:00,79.143,79.158,79.121,79.129,135060000.0
2007-06-07 09:28:00,79.139,79.16,79.13,79.147,121110000.0
2007-06-07 09:29:00,79.122,79.126,79.12,79.12,75780000.0
2007-06-07 09:30:00,79.108,79.141,79.108,79.141,89530000.0
2007-06-07 09:31:00,79.118,79.144,79.118,79.14,16930000.0
2007-06-07 09:32:00,79.116,79.14,79.09,79.104,89560000.0
2007-06-07 09:33:00,79.086,79.159,79.086,79.159,15470000.0
2007-06-07 09:34:00,79.105,79.131,79.096,79.104,144480000.0
2007-06-07 09:35:00,79.097,79.118,79.094,79.094,139050000.0
2007-06-07 09:36:00,79.101,79.129,79.095,79.095,125500000.0
2007-06-07 09:37:00,79.106,79.143,79.106,79.143,74230000.0
2007-06-07 09:38:00,79.128,79.132,79.124,79.124,95510000.0
2007-06-07 09:39:00,79.126,79.145,79.126,79.129,12430000.0
2007-06-07 09:40:00,79.12,79.144,79.114,79.144,141490000.0
2007-06-07 09:41:00,79.111,79.119,79.109,79.119,148930000.0
2007-06-07 09:42:00,79.152,79.152,79.113,79.121,140070000.0
2007-06-07 09:43:00,79.144,79.145,79.129,79.129,113660000.0
2007-06-07 09:44:00,79.123,79.139,79.114,79.114,74540000.0
2007-06-07 09:45:00,79.134,79.146,79.103,79.103,87200000.0
2007-06-07 09:46:00,79.132,79.133,79.093,79.093,14080000.0
2007-06-07 09:47:00,79.082,79.113,79.082,79.113,136350000.0
2007-06-07 09:48:00,79.104,79.139,79.097,79.121,132600000.0
2007-06-07 09:49:00,79.093,79.112,79.075,79.112,148680000.0
2007-06-07 09:51:00,79.084,79.11,79.074,79.104,117270000.0
2007-06-07 09:52:00,79.091,79.1,79.079,79.079,81070000.0
2007-06-07 09:53:00,79.093,79.11,79.084,79.11,97220000.0
2007-06-07 09:54:00,79.084,79.087,79.071,79.071,10350000.0
2007-06-07 09:55:00,79.073,79.086,79.068,79.068,13030000.0
2007-06-07 09:57:00,79.055,79.102,79.055,79.078,100080000.0
2007-06-07 09:58:00,79.048,79.06,79.04,79.04,169010000.0
2007-06-07 09:59:00,79.05,79.072,79.046,79.059,145390000.0
2007-06-07 10:00:00,79.065,79.097,79.065,79.071,133530000.0
2007-06-07 10:01:00,79.057,79.07,79.055,79.061,138220000.0
2007-06-07 10:02:00,79.051,79.051,79.046,79.05,141460000.0
2007-06-07 10:03:00,79.058,79.083,79.054,79.059,132850000.0
2007-06-07 10:04:00,79.05,79.084,79.05,79.084,126520000.0
2007-06-07 10:05:00,79.06,79.081,79.055,79.075,72860000.0
2007-06-07 10:06:00,79.084,79.084,79.063,79.064,92020000.0
2007-06-07 10:07:00,79.074,79.079,79.074,79.079,3840000.0
2007-06-07 10:08:00,79.072,79.095,79.062,79.095,156130000.0
2007-06-07 10:09:00,79.067,79.088,79.055,79.083,141470000.0
2007-06-07 10:12:00,79.107,79.112,79.097,79.097,95250000.0
2007-06-07 10:13:00,79.055,79.065,79.055,79.06,18780000.0
2007-06-07 10:14:00,79.075,79.075,79.059,79.059,141680000.0
2007-06-07 10:15:00,79.068,79.083,79.061,79.061,95740000.0
2007-06-07 10:16:00,79.056,79.07,79.054,79.056,119500000.0
2007-06-07 10:17:00,79.048,79.072,79.048,79.051,146490000.0
2007-06-07 10:18:00,79.059,79.088,79.053,79.075,84080000.0
2007-06-07 10:19:00,79.068,79.082,79.061,79.065,111430000.0
2007-06-07 10:20:00,79.059,79.08,79.059,79.064,73040000.0
2007-06-07 10:21:00,79.08,79.093,79.074,79.085,75740000.0
2007-06-07 10:22:00,79.078,79.078,79.069,79.076,77560000.0
2007-06-07 10:23:00,79.09,79.115,79.085,79.088,96930000.0
2007-06-07 10:24:00,79.089,79.106,79.086,79.096,165240000.0
2007-06-07 10:25:00,79.088,79.112,79.086,79.112,145330000.0
2007-06-07 10:26:00,79.097,79.101,79.095,79.098,139050000.0
2007-06-07 10:27:00,79.087,79.098,79.052,79.054,143960000.0
2007-06-07 10:28:00,79.065,79.084,79.065,79.071,144160000.0
2007-06-07 10:29:00,79.078,79.078,79.068,79.069,138800000.0
2007-06-07 10:30:00,79.079,79.094,79.065,79.088,120580000.0
2007-06-07 10:31:00,79.095,79.095,79.081,79.081,71350000.0
2007-06-07 10:32:00,79.084,79.084,79.069,79.069,86870000.0
2007-06-07 10:33:00,79.074,79.09,79.074,79.083,20130000.0
2007-06-07 10:34:00,79.071,79.071,79.065,79.065,4880000.0
2007-06-07 10:35:00,79.049,79.083,79.049,79.061,68910000.0
2007-06-07 10:36:00,79.073,79.092,79.06,79.06,74160000.0
2007-06-07 10:37:00,79.068,79.068,79.06,79.06,75710000.0
2007-06-07 10:38:00,79.078,79.083,79.063,79.071,91160000.0
2007-06-07 10:39:00,79.054,79.08,79.054,79.065,167950000.0
2007-06-07 10:40:00,79.078,79.113,79.076,79.097,150290000.0
2007-06-07 10:41:00,79.083,79.086,79.068,79.086,127220000.0
2007-06-07 10:42:00,79.065,79.074,79.061,79.069,137960000.0
2007-06-07 10:43:00,79.085,79.085,79.058,79.059,149640000.0
2007-06-07 10:44:00,79.084,79.084,79.054,79.054,132100000.0
2007-06-07 10:45:00,79.082,79.082,79.048,79.059,112460000.0
2007-06-07 10:48:00,79.05,79.052,79.039,79.04,13530000.0
2007-06-07 10:49:00,79.051,79.071,79.047,79.057,110970000.0
2007-06-07 10:50:00,79.065,79.068,79.061,79.061,108330000.0
2007-06-07 10:51:00,79.051,79.072,79.051,79.053,96650000.0
2007-06-07 10:52:00,79.058,79.058,79.051,79.051,78020000.0
2007-06-07 10:53:00,79.059,79.06,79.057,79.058,74100000.0
2007-06-07 10:54:00,79.055,79.106,79.055,79.063,84170000.0
2007-06-07 10:55:00,79.051,79.083,79.051,79.068,76060000.0
2007-06-07 10:56:00,79.06,79.067,79.06,79.067,28890000.0
2007-06-07 10:57:00,79.077,79.083,79.062,79.077,56670000.0
2007-06-07 10:58:00,79.086,79.089,79.08,79.089,41360000.0
2007-06-07 10:59:00,79.078,79.08,79.076,79.077,91670000.0
2007-06-07 11:00:00,79.086,79.086,79.071,79.071,89880000.0
2007-06-07 11:01:00,79.08,79.094,79.08,79.094,125450000.0
2007-06-07 11:02:00,79.073,79.086,79.071,79.071,61920000.0
2007-06-07 11:03:00,79.082,79.112,79.073,79.112,137300000.0
2007-06-07 11:04:00,79.081,79.096,79.081,79.096,105330000.0
2007-06-07 11:06:00,79.107,79.107,79.098,79.098,123140000.0
2007-06-07 11:07:00,79.07,79.095,79.07,79.095,135690000.0
2007-06-07 11:08:00,79.07,79.079,79.067,79.071,73090000.0
2007-06-07 11:09:00,79.063,79.089,79.063,79.078,108080000.0
2007-06-07 11:10:00,79.084,79.084,79.057,79.066,139340000.0
2007-06-07 11:11:00,79.036,79.049,79.015,79.015,93180000.0
2007-06-07 11:12:00,79.027,79.039,79.017,79.033,50760000.0
2007-06-07 11:13:00,79.018,79.051,79.016,79.051,134430000.0
2007-06-07 11:14:00,79.043,79.043,79.011,79.011,142870000.0
2007-06-07 11:15:00,79.023,79.054,79.017,79.021,137040000.0
2007-06-07 11:16:00,79.008,79.033,79.006,79.033,82490000.0
2007-06-07 11:17:00,79.016,79.016,78.987,79.014,104180000.0
2007-06-07 11:18:00,78.979,79.017,78.979,79.005,133820000.0
2007-06-07 11:19:00,78.995,79.007,78.974,78.974,73460000.0
2007-06-07 11:20:00,78.978,78.988,78.971,78.976,114330000.0
2007-06-07 11:21:00,78.97,78.997,78.97,78.972,58070000.0
2007-06-07 11:22:00,78.965,78.992,78.962,78.962,68850000.0
2007-06-07 11:23:00,78.97,79.0,78.97,78.983,64360000.0
2007-06-07 11:24:00,78.99,79.011,78.969,78.994,82450000.0
2007-06-07 11:25:00,78.959,78.986,78.959,78.981,145780000.0
2007-06-07 11:26:00,78.969,78.989,78.964,78.978,128760000.0
2007-06-07 11:27:00,78.972,78.999,78.972,78.996,120880000.0
2007-06-07 11:28:00,78.963,79.014,78.963,79.014,116690000.0
2007-06-07 11:29:00,78.994,79.02,78.994,79.005,130110000.0
2007-06-07 11:30:00,79.037,79.037,79.028,79.03,114720000.0
2007-06-07 11:32:00,78.993,79.013,78.981,78.981,72710000.0
2007-06-07 11:33:00,78.992,79.035,78.98,78.98,89640000.0
2007-06-07 11:34:00,78.986,78.986,78.979,78.979,6420000.0
2007-06-07 11:35:00,78.989,78.997,78.981,78.997,143030000.0
2007-06-07 11:36:00,78.971,78.989,78.964,78.97,130480000.0
2007-06-07 11:37:00,78.959,78.967,78.959,78.96,121580000.0
2007-06-07 11:38:00,78.968,78.968,78.959,78.959,67340000.0
2007-06-07 11:39:00,79.006,79.006,78.995,78.995,92220000.0
2007-06-07 11:40:00,78.98,78.984,78.98,78.984,4360000.0
2007-06-07 11:41:00,78.961,79.015,78.961,79.015,141930000.0
2007-06-07 11:42:00,79.026,79.038,79.003,79.003,136380000.0
2007-06-07 11:43:00,78.984,79.008,78.984,78.987,135320000.0
2007-06-07 11:44:00,79.005,79.005,78.985,78.985,144300000.0
2007-06-07 11:45:00,78.992,79.035,78.986,78.993,134290000.0
2007-06-07 11:46:00,79.016,79.018,79.0,79.008,117870000.0
2007-06-07 11:47:00,79.0,79.0,78.997,78.997,78900000.0
2007-06-07 11:48:00,78.998,79.038,78.998,79.024,89530000.0
2007-06-07 11:49:00,79.021,79.022,78.983,78.983,9250000.0
2007-06-07 11:50:00,78.998,79.0,78.996,78.999,133580000.0
2007-06-07 11:51:00,78.988,79.031,78.988,79.022,160440000.0
2007-06-07 11:52:00,78.991,78.997,78.991,78.991,103810000.0
2007-06-07 11:54:00,79.014,79.032,78.996,79.023,147530000.0
2007-06-07 11:55:00,79.003,79.038,79.002,79.002,160760000.0
2007-06-07 11:56:00,78.993,79.04,78.993,79.002,147990000.0
2007-06-07 11:57:00,79.028,79.042,79.007,79.035,86630000.0
2007-06-07 11:58:00,79.014,79.03,78.988,78.988,123860000.0
2007-06-07 11:59:00,79.013,79.025,79.013,79.025,155310000.0
2007-06-07 12:00:00,79.036,79.036,79.027,79.029,70920000.0
2007-06-07 12:01:00,79.01,79.017,78.984,79.002,103470000.0
2007-06-07 12:02:00,79.022,79.04,79.008,79.02,67310000.0
2007-06-07 12:03:00,79.052,79.052,79.016,79.035,76060000.0
2007-06-07 12:04:00,79.021,79.048,79.014,79.036,75460000.0
2007-06-07 12:05:00,79.001,79.021,78.997,79.017,98430000.0
2007-06-07 12:06:00,78.993,79.03,78.976,79.0,155530000.0
2007-06-07 12:07:00,78.995,79.024,78.992,79.024,146090000.0
2007-06-07 12:08:00,79.013,79.013,78.975,78.996,133470000.0
2007-06-07 12:09:00,78.988,79.0,78.966,78.973,136420000.0
2007-06-07 12:10:00,78.966,78.98,78.957,78.962,150200000.0
2007-06-07 12:12:00,78.992,78.992,78.957,78.963,116010000.0
2007-06-07 12:13:00,78.972,78.989,78.966,78.969,69560000.0
2007-06-07 12:14:00,78.978,78.982,78.975,78.975,88610000.0
2007-06-07 12:15:00,79.003,79.014,78.987,78.995,17270000.0
2007-06-07 12:16:00,78.999,79.035,78.999,79.0,73590000.0
2007-06-07 12:17:00,78.992,79.025,78.992,79.0,96770000.0
2007-06-07 12:18:00,79.01,79.029,78.992,78.992,160490000.0
2007-06-07 12:19:00,79.007,79.051,79.007,79.051,152090000.0
2007-06-07 12:20:00,79.029,79.039,79.029,79.031,133390000.0
2007-06-07 12:21:00,79.022,79.047,79.013,79.013,133570000.0
2007-06-07 12:22:00,79.028,79.042,79.014,79.014,155200000.0
2007-06-07 12:23:00,79.022,79.053,79.022,79.053,135030000.0
2007-06-07 12:24:00,79.021,79.047,79.019,79.022,126490000.0
2007-06-07 12:25:00,79.033,79.052,79.028,79.031,68790000.0
2007-06-07 12:26:00,79.022,79.077,79.022,79.046,93760000.0
2007-06-07 12:27:00,79.044,79.086,79.044,79.066,16930000.0
2007-06-07 12:28:00,79.049,79.072,79.043,79.043,148180000.0
2007-06-07 12:29:00,79.052,79.052,79.024,79.024,128770000.0
2007-06-07 12:30:00,79.029,79.049,79.017,79.017,135210000.0
2007-06-07 12:31:00,79.027,79.054,79.025,79.054,136080000.0
2007-06-07 12:32:00,79.02,79.028,79.019,79.026,139900000.0
2007-06-07 12:33:00,79.039,79.071,79.039,79.058,117380000.0
2007-06-07 12:34:00,79.029,79.029,79.019,79.019,76230000.0
2007-06-07 12:35:00,79.046,79.049,79.016,79.016,88450000.0
2007-06-07 12:36:00,79.042,79.042,79.017,79.028,16340000.0
2007-06-07 12:37:00,79.021,79.027,79.005,79.01,22610000.0
2007-06-07 12:39:00,79.045,79.048,79.04,79.041,119920000.0
2007-06-07 12:40:00,79.003,79.008,79.001,79.008,76240000.0
2007-06-07 12:41:00,79.004,79.041,79.004,79.041,93710000.0
2007-06-07 12:42:00,79.033,79.049,79.033,79.047,17080000.0
2007-06-07 12:43:00,79.039,79.047,79.039,79.047,120940000.0
2007-06-07 12:45:00,79.034,79.034,79.012,79.015,80840000.0
2007-06-07 12:46:00,79.048,79.048,79.048,79.048,3940000.0
2007-06-07 12:47:00,79.034,79.055,79.034,79.055,69490000.0
2007-06-07 12:48:00,79.022,79.058,79.015,79.049,54230000.0
2007-06-07 12:49:00,79.026,79.052,79.026,79.052,101300000.0
2007-06-07 12:50:00,79.019,79.042,79.018,79.022,112470000.0
2007-06-07 12:51:00,79.015,79.04,79.015,79.027,93240000.0
2007-06-07 12:52:00,78.998,78.998,78.991,78.997,72150000.0
2007-06-07 12:53:00,78.991,79.022,78.986,79.022,74490000.0
2007-06-07 12:54:00,79.014,79.02,78.994,78.994,90340000.0
2007-06-07 12:55:00,78.999,79.016,78.995,79.016,74630000.0
2007-06-07 12:57:00,79.041,79.041,79.006,79.013,57690000.0
2007-06-07 12:58:00,79.002,79.007,79.002,79.006,39130000.0
2007-06-07 12:59:00,79.02,79.047,79.02,79.031,88210000.0
2007-06-07 13:00:00,79.05,79.05,79.01,79.01,86310000.0
2007-06-07 13:01:00,79.023,79.023,79.001,79.001,125100000.0
2007-06-07 13:02:00,79.005,79.007,78.999,79.007,62580000.0
2007-06-07 13:03:00,79.043,79.043,79.02,79.02,130340000.0
2007-06-07 13:04:00,79.027,79.04,79.016,79.018,113400000.0
2007-06-07 13:05:00,79.01,79.017,79.01,79.017,102760000.0
2007-06-07 13:06:00,79.032,79.058,79.032,79.052,135120000.0
2007-06-07 13:07:00,79.023,79.05,79.015,79.015,134150000.0
2007-06-07 13:08:00,79.027,79.042,79.013,79.013,71050000.0
2007-06-07 13:09:00,79.046,79.046,79.04,79.041,100320000.0
2007-06-07 13:10:00,79.018,79.023,79.015,79.017,131730000.0
2007-06-07 13:11:00,79.032,79.056,79.023,79.047,99530000.0
2007-06-07 13:12:00,79.032,79.051,79.024,79.051,53320000.0
2007-06-07 13:13:00,79.021,79.052,79.021,79.052,128750000.0
2007-06-07 13:14:00,79.036,79.038,79.029,79.029,152630000.0
2007-06-07 13:15:00,79.038,79.059,79.03,79.056,132460000.0
2007-06-07 13:16:00,79.034,79.034,79.02,79.02,83040000.0
2007-06-07 13:17:00,79.03,79.04,79.018,79.039,110380000.0
2007-06-07 13:18:00,79.027,79.065,79.027,79.039,136290000.0
2007-06-07 13:19:00,79.043,79.047,79.025,79.039,71770000.0
2007-06-07 13:20:00,79.073,79.074,79.059,79.071,105210000.0
2007-06-07 13:21:00,79.072,79.076,79.063,79.076,59880000.0
2007-06-07 13:24:00,79.053,79.101,79.053,79.071,94410000.0
2007-06-07 13:25:00,79.089,79.092,79.078,79.092,154060000.0
2007-06-07 13:26:00,79.069,79.084,79.069,79.069,139740000.0
2007-06-07 13:27:00,79.063,79.09,79.063,79.085,129090000.0
2007-06-07 13:28:00,79.061,79.097,79.061,79.097,129390000.0
2007-06-07 13:29:00,79.071,79.076,79.059,79.076,136070000.0
2007-06-07 13:30:00,79.077,79.127,79.077,79.108,126480000.0
2007-06-07 13:31:00,79.097,79.111,79.077,79.081,111340000.0
2007-06-07 13:32:00,79.106,79.106,79.099,79.106,71530000.0
2007-06-07 13:33:00,79.093,79.144,79.086,79.089,94370000.0
2007-06-07 13:34:00,79.082,79.088,79.077,79.079,16230000.0
2007-06-07 13:35:00,79.082,79.108,79.075,79.108,93020000.0
2007-06-07 13:36:00,79.125,79.125,79.121,79.121,4880000.0
2007-06-07 13:37:00,79.084,79.084,79.083,79.083,6010000.0
2007-06-07 13:38:00,79.089,79.094,79.084,79.088,91090000.0
2007-06-07 13:39:00,79.122,79.122,79.101,79.101,157640000.0
2007-06-07 13:40:00,79.086,79.095,79.081,79.095,143140000.0
2007-06-07 13:41:00,79.07,79.077,79.068,79.075,131540000.0
2007-06-07 13:42:00,79.114,79.135,79.088,79.132,131010000.0
2007-06-07 13:43:00,79.129,79.136,79.105,79.105,137280000.0
2007-06-07 13:44:00,79.107,79.108,79.098,79.106,129050000.0
2007-06-07 13:45:00,79.101,79.13,79.101,79.127,109930000.0
2007-06-07 13:46:00,79.095,79.122,79.091,79.091,73600000.0
2007-06-07 13:47:00,79.075,79.091,79.059,79.073,82790000.0
2007-06-07 13:48:00,79.083,79.117,79.083,79.117,9800000.0
2007-06-07 13:50:00,79.088,79.125,79.088,79.125,67700000.0
2007-06-07 13:51:00,79.091,79.121,79.091,79.102,75960000.0
2007-06-07 13:52:00,79.092,79.123,79.085,79.123,75410000.0
2007-06-07 13:53:00,79.132,79.132,79.095,79.118,100440000.0
2007-06-07 13:54:00,79.085,79.111,79.085,79.101,172930000.0
2007-06-07 13:55:00,79.091,79.118,79.091,79.116,143590000.0
2007-06-07 13:56:00,79.102,79.124,79.102,79.124,132050000.0
2007-06-07 13:57:00,79.137,79.137,79.13,79.131,140680000.0
2007-06-07 13:58:00,79.134,79.134,79.106,79.106,152010000.0
2007-06-07 13:59:00,79.114,79.117,79.085,79.085,142520000.0
2007-06-07 14:00:00,79.087,79.117,79.087,79.101,118420000.0
2007-06-07 14:01:00,79.072,79.091,79.068,79.086,79380000.0
2007-06-07 14:02:00,79.051,79.069,79.046,79.055,91510000.0
2007-06-07 14:03:00,79.07,79.085,79.058,79.085,16880000.0
2007-06-07 14:04:00,79.049,79.074,79.045,79.074,139990000.0
2007-06-07 14:05:00,79.068,79.077,79.048,79.06,154390000.0
2007-06-07 14:06:00,79.052,79.088,79.034,79.044,140140000.0
2007-06-07 14:07:00,79.07,79.07,79.041,79.042,116220000.0
2007-06-07 14:08:00,79.075,79.075,79.026,79.031,74880000.0
2007-06-07 14:09:00,79.021,79.05,79.021,79.042,90030000.0
2007-06-07 14:10:00,79.015,79.022,78.999,79.0,18710000.0
2007-06-07 14:11:00,78.994,79.039,78.994,79.037,151820000.0
2007-06-07 14:12:00,79.003,79.02,78.995,79.02,141470000.0
2007-06-07 14:13:00,78.992,79.023,78.992,79.023,126020000.0
2007-06-07 14:14:00,79.011,79.041,78.995,78.995,74310000.0
2007-06-07 14:15:00,79.013,79.013,78.977,78.977,89500000.0
2007-06-07 14:16:00,78.961,78.967,78.957,78.957,16560000.0
2007-06-07 14:17:00,78.952,78.978,78.927,78.978,78740000.0
2007-06-07 14:18:00,78.976,78.978,78.97,78.97,99510000.0
2007-06-07 14:19:00,78.968,79.023,78.968,79.023,168140000.0
2007-06-07 14:20:00,79.009,79.038,79.009,79.018,149700000.0
2007-06-07 14:21:00,79.01,79.047,79.009,79.03,135480000.0
2007-06-07 14:22:00,78.991,79.018,78.986,78.986,144430000.0
2007-06-07 14:23:00,79.018,79.022,78.985,78.992,149380000.0
2007-06-07 14:24:00,79.027,79.027,78.99,78.99,140530000.0
2007-06-07 14:25:00,78.982,79.011,78.977,79.011,114410000.0
2007-06-07 14:26:00,78.983,78.984,78.972,78.978,72210000.0
2007-06-07 14:27:00,78.998,79.018,78.99,79.018,89070000.0
2007-06-07 14:28:00,78.994,79.015,78.994,79.003,14500000.0
2007-06-07 14:29:00,79.011,79.039,79.008,79.027,162670000.0
2007-06-07 14:30:00,79.054,79.061,79.023,79.03,149950000.0
2007-06-07 14:31:00,79.043,79.062,79.038,79.056,104070000.0
2007-06-07 14:32:00,79.06,79.068,79.04,79.068,125680000.0
2007-06-07 14:33:00,79.048,79.081,79.031,79.031,160000000.0
2007-06-07 14:34:00,79.039,79.064,79.036,79.064,78370000.0
2007-06-07 14:36:00,79.087,79.087,79.037,79.046,70510000.0
2007-06-07 14:37:00,79.049,79.069,79.046,79.049,74480000.0
2007-06-07 14:38:00,79.062,79.079,79.052,79.073,76870000.0
2007-06-07 14:39:00,79.038,79.058,79.016,79.038,92550000.0
2007-06-07 14:40:00,79.024,79.051,79.024,79.043,178520000.0
2007-06-07 14:41:00,79.05,79.05,79.023,79.023,153210000.0
2007-06-07 14:42:00,79.023,79.046,79.0,79.018,123270000.0
2007-06-07 14:43:00,78.979,78.994,78.979,78.981,128170000.0
2007-06-07 14:44:00,78.995,79.015,78.986,79.015,147510000.0
2007-06-07 14:45:00,79.011,79.011,78.982,78.989,133410000.0
2007-06-07 14:46:00,79.017,79.02,79.016,79.018,117340000.0
2007-06-07 14:47:00,78.985,79.009,78.981,78.981,70810000.0
2007-06-07 14:48:00,78.998,79.047,78.998,79.04,98810000.0
2007-06-07 14:49:00,79.005,79.005,78.993,78.993,10320000.0
2007-06-07 14:50:00,79.017,79.04,79.004,79.04,85270000.0
2007-06-07 14:51:00,79.031,79.031,79.006,79.022,17080000.0
2007-06-07 14:52:00,78.991,79.024,78.991,79.024,86010000.0
2007-06-07 14:53:00,79.011,79.011,78.97,78.97,114540000.0
2007-06-07 14:54:00,78.982,79.017,78.982,79.006,150230000.0
2007-06-07 14:55:00,78.991,79.017,78.991,79.012,81480000.0
2007-06-07 14:56:00,78.996,78.999,78.994,78.994,104610000.0
2007-06-07 14:57:00,79.019,79.03,78.997,79.027,68360000.0
2007-06-07 14:58:00,78.992,79.031,78.992,79.031,63790000.0
2007-06-07 14:59:00,79.004,79.032,79.004,79.032,70990000.0
2007-06-07 15:00:00,79.002,79.024,79.002,79.008,94850000.0
2007-06-07 15:01:00,79.033,79.033,78.993,78.993,163820000.0
2007-06-07 15:02:00,78.995,78.998,78.991,78.996,150730000.0
2007-06-07 15:03:00,79.011,79.029,79.003,79.003,129160000.0
2007-06-07 15:04:00,79.01,79.026,79.01,79.026,133730000.0
2007-06-07 15:05:00,79.036,79.036,79.006,79.011,142570000.0
2007-06-07 15:06:00,79.002,79.021,78.994,79.018,136160000.0
2007-06-07 15:07:00,79.01,79.034,79.006,79.034,110210000.0
2007-06-07 15:08:00,79.003,79.03,79.003,79.017,71370000.0
2007-06-07 15:09:00,79.048,79.061,79.037,79.053,92110000.0
2007-06-07 15:10:00,79.029,79.035,79.029,79.035,6980000.0
2007-06-07 15:11:00,79.031,79.05,79.025,79.05,98440000.0
2007-06-07 15:12:00,79.027,79.06,79.027,79.059,17200000.0
2007-06-07 15:13:00,79.044,79.062,79.031,79.044,161060000.0
2007-06-07 15:14:00,79.034,79.058,79.016,79.016,148730000.0
2007-06-07 15:15:00,79.042,79.054,79.042,79.047,128320000.0
2007-06-07 15:16:00,79.015,79.018,79.012,79.012,136610000.0
2007-06-07 15:17:00,79.022,79.044,79.022,79.038,141290000.0
2007-06-07 15:18:00,79.046,79.047,79.016,79.021,132910000.0
2007-06-07 15:19:00,79.031,79.06,79.027,79.031,111790000.0
2007-06-07 15:20:00,79.047,79.053,79.032,79.032,75880000.0
2007-06-07 15:21:00,79.022,79.049,79.019,79.042,95330000.0
2007-06-07 15:22:00,79.022,79.045,79.018,79.042,17870000.0
2007-06-07 15:23:00,79.023,79.023,78.984,78.991,77970000.0
2007-06-07 15:24:00,79.013,79.018,78.978,79.01,88340000.0
2007-06-07 15:25:00,79.024,79.026,79.0,79.007,19610000.0
2007-06-07 15:26:00,79.04,79.047,79.037,79.037,92480000.0
2007-06-07 15:27:00,79.022,79.045,79.012,79.035,22530000.0
2007-06-07 15:28:00,79.022,79.044,79.013,79.02,161290000.0
2007-06-07 15:29:00,79.053,79.053,79.023,79.023,144110000.0
2007-06-07 15:30:00,79.046,79.048,79.008,79.012,118610000.0
2007-06-07 15:31:00,79.033,79.04,79.007,79.035,139760000.0
2007-06-07 15:32:00,79.027,79.027,79.003,79.012,150460000.0
2007-06-07 15:33:00,79.003,79.031,78.992,79.001,138430000.0
2007-06-07 15:34:00,79.011,79.045,79.011,79.045,112770000.0
2007-06-07 15:35:00,79.03,79.05,79.028,79.044,69450000.0
2007-06-07 15:36:00,79.012,79.035,79.012,79.023,90850000.0
2007-06-07 15:37:00,79.012,79.036,79.012,79.031,9470000.0
2007-06-07 15:38:00,79.055,79.055,79.021,79.045,85760000.0
2007-06-07 15:39:00,79.011,79.051,78.999,79.004,132770000.0
2007-06-07 15:40:00,79.012,79.043,79.012,79.043,164960000.0
2007-06-07 15:41:00,79.026,79.036,79.003,79.003,96220000.0
2007-06-07 15:42:00,79.011,79.028,78.998,78.998,61510000.0
2007-06-07 15:43:00,79.011,79.037,79.005,79.018,154200000.0
2007-06-07 15:44:00,79.032,79.067,79.025,79.048,161560000.0
2007-06-07 15:45:00,79.054,79.088,79.039,79.077,139030000.0
2007-06-07 15:46:00,79.076,79.11,79.076,79.09,93590000.0
2007-06-07 15:47:00,79.116,79.117,79.08,79.117,117210000.0
2007-06-07 15:48:00,79.108,79.119,79.085,79.085,142120000.0
2007-06-07 15:49:00,79.092,79.094,79.061,79.094,75530000.0
2007-06-07 15:50:00,79.074,79.079,79.07,79.074,115150000.0
2007-06-07 15:51:00,79.089,79.123,79.087,79.087,68150000.0
2007-06-07 15:52:00,79.104,79.104,79.05,79.05,66810000.0
2007-06-07 15:53:00,79.044,79.074,79.036,79.074,74140000.0
2007-06-07 15:54:00,79.069,79.076,79.069,79.069,88300000.0
2007-06-07 15:55:00,79.071,79.08,79.067,79.067,157280000.0
2007-06-07 15:56:00,79.054,79.072,79.038,79.072,148850000.0
2007-06-07 15:57:00,79.062,79.062,79.031,79.061,139130000.0
2007-06-07 15:58:00,79.077,79.077,79.07,79.077,130900000.0
2007-06-07 15:59:00,79.031,79.063,78.999,78.999,139260000.0
2007-06-07 16:00:00,79.004,79.044,79.001,79.026,132100000.0
2007-06-07 16:01:00,79.05,79.05,79.016,79.045,117050000.0
2007-06-07 16:02:00,79.042,79.048,79.042,79.047,73560000.0
2007-06-07 16:03:00,79.039,79.047,79.037,79.037,83180000.0
2007-06-07 16:04:00,79.05,79.05,79.012,79.012,17120000.0
2007-06-07 16:05:00,79.031,79.031,78.981,79.013,128600000.0
2007-06-07 16:06:00,78.975,79.018,78.969,78.98,113700000.0
2007-06-07 16:07:00,79.017,79.017,79.008,79.008,74790000.0
2007-06-07 16:08:00,78.998,79.007,78.973,79.002,97670000.0
2007-06-07 16:09:00,79.002,79.024,79.002,79.02,10170000.0
2007-06-07 16:10:00,79.009,79.015,78.992,78.997,19800000.0
2007-06-07 16:11:00,79.01,79.039,79.004,79.035,145140000.0
2007-06-07 16:12:00,79.005,79.063,79.005,79.043,127240000.0
2007-06-07 16:13:00,79.038,79.042,79.015,79.036,115790000.0
2007-06-07 16:14:00,79.008,79.022,79.002,79.022,134180000.0
2007-06-07 16:15:00,78.997,79.036,78.997,79.023,153940000.0
2007-06-07 16:16:00,78.999,79.007,78.999,78.999,77540000.0
2007-06-07 16:17:00,78.994,79.023,78.984,79.023,121720000.0
2007-06-07 16:18:00,78.99,79.017,78.978,78.997,162690000.0
2007-06-07 16:19:00,78.986,79.001,78.978,78.983,98970000.0
2007-06-07 16:20:00,79.01,79.023,78.997,79.023,54260000.0
2007-06-07 16:21:00,79.01,79.041,79.002,79.013,142670000.0
2007-06-07 16:22:00,79.015,79.025,79.006,79.025,157730000.0
2007-06-07 16:23:00,79.014,79.031,79.003,79.027,164670000.0
2007-06-07 16:24:00,79.012,79.043,79.007,79.036,92960000.0
2007-06-07 16:25:00,79.055,79.055,79.02,79.02,113960000.0
2007-06-07 16:26:00,79.041,79.053,79.033,79.037,150270000.0
2007-06-07 16:27:00,79.031,79.049,79.024,79.027,78380000.0
2007-06-07 16:28:00,79.016,79.044,79.013,79.014,115920000.0
2007-06-07 16:29:00,79.024,79.028,79.021,79.022,68590000.0
2007-06-07 16:30:00,79.015,79.046,79.015,79.021,76240000.0
2007-06-07 16:31:00,79.034,79.053,79.025,79.053,70310000.0
2007-06-07 16:32:00,79.021,79.041,79.021,79.03,97690000.0
2007-06-07 16:33:00,79.056,79.079,79.053,79.067,158970000.0
2007-06-07 16:34:00,79.058,79.067,79.058,79.066,147850000.0
2007-06-07 16:35:00,79.092,79.092,79.062,79.07,127800000.0
2007-06-07 16:36:00,79.095,79.109,79.076,79.082,136060000.0
2007-06-07 16:37:00,79.089,79.092,79.068,79.072,148060000.0
2007-06-07 16:38:00,79.092,79.092,79.062,79.062,129870000.0
2007-06-07 16:39:00,79.045,79.067,79.025,79.033,119420000.0
2007-06-07 16:40:00,79.02,79.043,79.014,79.043,75360000.0
2007-06-07 16:41:00,79.034,79.034,78.999,78.999,94710000.0
2007-06-07 16:42:00,79.016,79.029,79.005,79.005,14730000.0
2007-06-07 16:43:00,79.016,79.032,78.999,78.999,161060000.0
2007-06-07 16:44:00,79.007,79.008,78.997,78.999,152980000.0
2007-06-07 16:45:00,79.016,79.054,79.014,79.014,95620000.0
2007-06-07 16:46:00,79.029,79.042,79.013,79.04,121510000.0
2007-06-07 16:47:00,79.027,79.052,79.027,79.052,155940000.0
2007-06-07 16:48:00,79.021,79.046,79.021,79.043,78350000.0
2007-06-07 16:49:00,79.027,79.052,79.027,79.029,113410000.0
2007-06-07 16:50:00,79.035,79.035,79.024,79.024,74160000.0
2007-06-07 16:51:00,79.047,79.047,79.015,79.028,79670000.0
2007-06-07 16:52:00,79.019,79.04,79.015,79.018,74040000.0
2007-06-07 16:53:00,79.025,79.025,79.011,79.012,98680000.0
2007-06-07 16:54:00,79.023,79.056,79.023,79.024,166530000.0
2007-06-07 16:55:00,79.026,79.05,79.015,79.015,145560000.0
2007-06-07 16:56:00,79.0,79.019,78.998,79.008,138410000.0
2007-06-07 16:57:00,79.021,79.042,79.008,79.029,136540000.0
2007-06-07 16:58:00,79.021,79.041,79.006,79.006,147140000.0
2007-06-07 16:59:00,79.01,79.036,78.997,78.997,126140000.0
2007-06-07 17:00:00,79.013,79.019,78.984,79.007,112400000.0
2007-06-07 17:01:00,78.99,79.007,78.97,78.97,68640000.0
2007-06-07 17:02:00,78.96,78.991,78.954,78.954,78530000.0
2007-06-07 17:03:00,78.971,78.979,78.961,78.961,18030000.0
2007-06-07 17:04:00,78.954,78.989,78.954,78.986,71190000.0
2007-06-07 17:05:00,78.995,78.995,78.985,78.985,83460000.0
2007-06-07 17:06:00,78.958,78.967,78.94,78.942,17920000.0
2007-06-07 17:07:00,78.936,78.971,78.932,78.932,156720000.0
2007-06-07 17:08:00,78.921,78.939,78.92,78.928,149250000.0
2007-06-07 17:09:00,78.941,78.959,78.924,78.924,128710000.0
2007-06-07 17:10:00,78.908,78.925,78.902,78.911,135150000.0
2007-06-07 17:11:00,78.914,78.914,78.883,78.883,141260000.0
2007-06-07 17:12:00,78.9,78.908,78.883,78.883,132530000.0
2007-06-07 17:13:00,78.887,78.904,78.886,78.898,119420000.0
2007-06-07 17:14:00,78.874,78.892,78.866,78.878,77690000.0
2007-06-07 17:15:00,78.874,78.916,78.874,78.909,86630000.0
2007-06-07 17:16:00,78.879,78.9,78.879,78.9,9200000.0
2007-06-07 17:17:00,78.89,78.91,78.887,78.9,95580000.0
2007-06-07 17:18:00,78.874,78.898,78.872,78.872,162490000.0
2007-06-07 17:19:00,78.866,78.877,78.86,78.86,143520000.0
2007-06-07 17:20:00,78.886,78.903,78.866,78.887,138450000.0
2007-06-07 17:21:00,78.869,78.893,78.869,78.871,129790000.0
2007-06-07 17:22:00,78.881,78.921,78.878,78.919,140710000.0
2007-06-07 17:24:00,78.927,78.947,78.908,78.914,113410000.0
2007-06-07 17:25:00,78.91,78.949,78.91,78.949,78290000.0
2007-06-07 17:26:00,78.944,78.944,78.924,78.942,99890000.0
2007-06-07 17:27:00,78.944,78.961,78.944,78.961,13040000.0
2007-06-07 17:28:00,78.938,78.957,78.927,78.93,154460000.0
2007-06-07 17:29:00,78.916,78.933,78.901,78.901,152910000.0
2007-06-07 17:30:00,78.913,78.937,78.903,78.903,153690000.0
2007-06-07 17:31:00,78.905,78.91,78.901,78.901,97190000.0
2007-06-07 17:32:00,78.89,78.908,78.89,78.896,119410000.0
2007-06-07 17:33:00,78.885,78.92,78.882,78.902,147680000.0
2007-06-07 17:34:00,78.893,78.909,78.893,78.909,75360000.0
2007-06-07 17:35:00,78.933,78.937,78.925,78.925,113910000.0
2007-06-07 17:36:00,78.935,78.955,78.922,78.955,69650000.0
2007-06-07 17:37:00,78.924,78.935,78.924,78.933,72270000.0
2007-06-07 17:38:00,78.932,78.952,78.929,78.929,71790000.0
2007-06-07 17:39:00,78.921,78.948,78.917,78.92,96670000.0
2007-06-07 17:40:00,78.933,78.935,78.912,78.931,158740000.0
2007-06-07 17:41:00,78.919,78.939,78.91,78.91,145880000.0
2007-06-07 17:42:00,78.93,78.93,78.903,78.911,130560000.0
2007-06-07 17:43:00,78.933,78.937,78.922,78.922,135330000.0
2007-06-07 17:44:00,78.934,78.957,78.934,78.957,141130000.0
2007-06-07 17:45:00,78.922,78.955,78.922,78.955,127750000.0
2007-06-07 17:48:00,78.953,78.979,78.941,78.979,93140000.0
2007-06-07 17:49:00,78.957,78.959,78.957,78.959,5640000.0
2007-06-07 17:50:00,78.971,78.971,78.944,78.948,90240000.0
2007-06-07 17:51:00,78.997,78.997,78.99,78.99,5440000.0
2007-06-07 17:52:00,78.974,78.981,78.955,78.981,90720000.0
2007-06-07 17:53:00,78.965,78.966,78.949,78.966,131120000.0
2007-06-07 17:54:00,78.958,78.972,78.947,78.948,163090000.0
2007-06-07 17:55:00,78.962,78.964,78.934,78.934,100130000.0
2007-06-07 17:57:00,78.973,78.977,78.969,78.969,146520000.0
2007-06-07 17:58:00,78.919,78.953,78.919,78.929,167030000.0
2007-06-07 17:59:00,78.938,78.938,78.929,78.935,148000000.0
2007-06-07 18:00:00,78.932,78.952,78.932,78.932,99250000.0
2007-06-07 18:01:00,78.935,78.935,78.919,78.922,124180000.0
2007-06-07 18:02:00,78.915,78.935,78.903,78.903,146860000.0
2007-06-07 18:03:00,78.924,78.926,78.883,78.914,84310000.0
2007-06-07 18:04:00,78.888,78.919,78.886,78.919,114160000.0
2007-06-07 18:05:00,78.904,78.907,78.902,78.902,63980000.0
2007-06-07 18:06:00,78.922,78.928,78.919,78.919,70610000.0
2007-06-07 18:07:00,78.894,78.917,78.886,78.907,78160000.0
2007-06-07 18:08:00,78.924,78.924,78.888,78.923,97190000.0
2007-06-07 18:09:00,78.888,78.919,78.887,78.895,171380000.0
2007-06-07 18:10:00,78.903,78.911,78.882,78.9,144740000.0
2007-06-07 18:11:00,78.869,78.895,78.861,78.895,136380000.0
2007-06-07 18:12:00,78.884,78.915,78.884,78.914,131920000.0
2007-06-07 18:13:00,78.915,78.934,78.913,78.913,153040000.0
2007-06-07 18:14:00,78.928,78.949,78.904,78.949,135720000.0
2007-06-07 18:15:00,78.918,78.949,78.918,78.941,119410000.0
2007-06-07 18:16:00,78.969,78.978,78.932,78.932,75060000.0
2007-06-07 18:17:00,78.934,78.934,78.922,78.925,92130000.0
2007-06-07 18:18:00,78.929,78.956,78.929,78.952,16410000.0
2007-06-07 18:19:00,78.92,78.942,78.92,78.936,154770000.0
2007-06-07 18:20:00,78.913,78.95,78.907,78.95,139380000.0
2007-06-07 18:21:00,78.921,78.951,78.919,78.94,137330000.0
2007-06-07 18:22:00,78.916,78.956,78.916,78.956,138350000.0
2007-06-07 18:23:00,78.924,78.94,78.924,78.937,126420000.0
2007-06-07 18:24:00,78.93,78.949,78.922,78.922,118500000.0
2007-06-07 18:25:00,78.912,78.933,78.912,78.921,71100000.0
2007-06-07 18:26:00,78.933,78.952,78.928,78.935,87010000.0
2007-06-07 18:27:00,78.904,78.927,78.904,78.911,23250000.0
2007-06-07 18:28:00,78.896,78.93,78.888,78.903,28010000.0
2007-06-07 18:30:00,78.926,78.926,78.919,78.92,55940000.0
2007-06-07 18:32:00,78.888,78.906,78.888,78.906,67960000.0
2007-06-07 18:33:00,78.924,78.95,78.919,78.936,86520000.0
2007-06-07 18:34:00,78.912,78.953,78.912,78.943,75550000.0
2007-06-07 18:35:00,78.957,78.957,78.942,78.954,63080000.0
2007-06-07 18:36:00,78.923,78.951,78.919,78.924,83220000.0
2007-06-07 18:37:00,78.907,78.922,78.901,78.901,54750000.0
2007-06-07 18:38:00,78.876,78.909,78.862,78.862,55850000.0
2007-06-07 18:39:00,78.865,78.892,78.841,78.841,97070000.0
2007-06-07 18:40:00,78.843,78.843,78.815,78.821,102610000.0
2007-06-07 18:41:00,78.816,78.863,78.816,78.863,86900000.0
2007-06-07 18:42:00,78.845,78.859,78.833,78.833,73870000.0
2007-06-07 18:43:00,78.846,78.862,78.825,78.845,78040000.0
2007-06-07 18:44:00,78.837,78.854,78.826,78.831,75270000.0
2007-06-07 18:45:00,78.821,78.859,78.821,78.857,78360000.0
2007-06-07 18:46:00,78.834,78.837,78.794,78.808,24310000.0
2007-06-07 18:47:00,78.824,78.826,78.786,78.81,51180000.0
2007-06-07 18:48:00,78.787,78.817,78.784,78.784,44390000.0
2007-06-07 18:49:00,78.786,78.788,78.777,78.777,83610000.0
2007-06-07 18:50:00,78.769,78.777,78.768,78.777,83120000.0
2007-06-07 18:51:00,78.798,78.837,78.798,78.829,112950000.0
2007-06-07 18:52:00,78.809,78.824,78.757,78.757,64050000.0
2007-06-07 18:53:00,78.754,78.754,78.739,78.744,120290000.0
2007-06-07 18:54:00,78.758,78.778,78.747,78.775,113670000.0
2007-06-07 18:55:00,78.742,78.775,78.734,78.734,98480000.0
2007-06-07 18:56:00,78.738,78.763,78.738,78.759,124330000.0
2007-06-07 18:57:00,78.725,78.751,78.715,78.738,118130000.0
2007-06-07 18:58:00,78.696,78.707,78.672,78.69,68510000.0
2007-06-07 18:59:00,78.662,78.692,78.644,78.668,106660000.0
2007-06-07 19:00:00,78.681,78.702,78.676,78.695,127400000.0
2007-06-07 19:01:00,78.719,78.742,78.715,78.737,94120000.0
2007-06-07 19:02:00,78.744,78.744,78.708,78.714,50340000.0
2007-06-07 19:03:00,78.743,78.747,78.727,78.744,127860000.0
2007-06-07 19:04:00,78.731,78.757,78.725,78.738,142560000.0
2007-06-07 19:05:00,78.769,78.769,78.723,78.723,131830000.0
2007-06-07 19:06:00,78.712,78.743,78.712,78.736,81710000.0
2007-06-07 19:07:00,78.734,78.766,78.734,78.744,97430000.0
2007-06-07 19:08:00,78.716,78.743,78.712,78.743,131040000.0
2007-06-07 19:09:00,78.71,78.762,78.71,78.762,65740000.0
2007-06-07 19:10:00,78.733,78.768,78.733,78.763,101130000.0
2007-06-07 19:11:00,78.74,78.768,78.727,78.733,56180000.0
2007-06-07 19:12:00,78.748,78.765,78.72,78.72,57840000.0
2007-06-07 19:13:00,78.711,78.733,78.699,78.733,63130000.0
2007-06-07 19:14:00,78.721,78.742,78.712,78.712,85350000.0
2007-06-07 19:15:00,78.735,78.746,78.704,78.704,139890000.0
2007-06-07 19:16:00,78.717,78.717,78.645,78.666,124120000.0
2007-06-07 19:17:00,78.659,78.681,78.653,78.681,110650000.0
2007-06-07 19:18:00,78.672,78.677,78.612,78.613,111620000.0
2007-06-07 19:19:00,78.611,78.641,78.607,78.629,129230000.0
2007-06-07 19:20:00,78.646,78.689,78.635,78.635,116300000.0
2007-06-07 19:21:00,78.645,78.699,78.645,78.699,96740000.0
2007-06-07 19:22:00,78.666,78.68,78.645,78.653,59230000.0
2007-06-07 19:23:00,78.663,78.703,78.663,78.669,76700000.0
2007-06-07 19:24:00,78.682,78.693,78.673,78.673,18780000.0
2007-06-07 19:25:00,78.666,78.699,78.666,78.684,120450000.0
2007-06-07 19:26:00,78.665,78.703,78.665,78.703,109770000.0
2007-06-07 19:27:00,78.696,78.711,78.677,78.711,101890000.0
2007-06-07 19:28:00,78.707,78.709,78.683,78.683,62290000.0
2007-06-07 19:29:00,78.668,78.69,78.659,78.659,78530000.0
2007-06-07 19:30:00,78.674,78.69,78.67,78.67,22760000.0
2007-06-07 19:31:00,78.674,78.674,78.649,78.666,12210000.0
2007-06-07 19:32:00,78.645,78.651,78.622,78.622,70610000.0
2007-06-07 19:33:00,78.63,78.648,78.616,78.644,153890000.0
2007-06-07 19:34:00,78.636,78.682,78.636,78.682,140470000.0
2007-06-07 19:35:00,78.674,78.674,78.636,78.665,101670000.0
2007-06-07 19:36:00,78.679,78.69,78.646,78.668,101570000.0
2007-06-07 19:37:00,78.66,78.674,78.66,78.674,115650000.0
2007-06-07 19:38:00,78.665,78.671,78.647,78.662,93480000.0
2007-06-07 19:39:00,78.641,78.658,78.635,78.64,97120000.0
2007-06-07 19:40:00,78.632,78.663,78.632,78.663,67670000.0
2007-06-07 19:41:00,78.63,78.664,78.625,78.631,66470000.0
2007-06-07 19:42:00,78.62,78.644,78.611,78.644,73540000.0
2007-06-07 19:43:00,78.63,78.651,78.617,78.619,64640000.0
2007-06-07 19:44:00,78.614,78.643,78.614,78.638,119130000.0
2007-06-07 19:45:00,78.63,78.674,78.63,78.672,123040000.0
2007-06-07 19:46:00,78.662,78.67,78.639,78.645,109160000.0
2007-06-07 19:47:00,78.64,78.668,78.64,78.658,108710000.0
2007-06-07 19:48:00,78.683,78.683,78.652,78.666,125030000.0
2007-06-07 19:49:00,78.652,78.672,78.652,78.67,124040000.0
2007-06-07 19:50:00,78.655,78.668,78.645,78.666,99780000.0
2007-06-07 19:51:00,78.679,78.679,78.647,78.661,92470000.0
2007-06-07 19:52:00,78.646,78.647,78.639,78.647,53840000.0
2007-06-07 19:53:00,78.668,78.677,78.653,78.669,62870000.0
2007-06-07 19:54:00,78.68,78.68,78.645,78.666,95930000.0
2007-06-07 19:55:00,78.659,78.697,78.657,78.697,88400000.0
2007-06-07 19:56:00,78.671,78.695,78.671,78.68,124200000.0
2007-06-07 19:57:00,78.705,78.705,78.677,78.683,13190000.0
2007-06-07 19:58:00,78.708,78.71,78.696,78.705,115490000.0
2007-06-07 19:59:00,78.721,78.732,78.703,78.732,114130000.0
2007-06-07 20:00:00,78.72,78.744,78.718,78.718,35770000.0
2007-06-07 20:01:00,78.71,78.735,78.71,78.725,25990000.0
2007-06-07 20:02:00,78.717,78.729,78.708,78.717,74920000.0
2007-06-07 20:03:00,78.744,78.746,78.714,78.719,113670000.0
2007-06-07 20:04:00,78.711,78.732,78.711,78.732,76700000.0
2007-06-07 20:06:00,78.74,78.74,78.7,78.7,105340000.0
2007-06-07 20:07:00,78.719,78.726,78.702,78.726,116580000.0
2007-06-07 20:08:00,78.714,78.748,78.706,78.748,85760000.0
2007-06-07 20:09:00,78.715,78.741,78.713,78.713,93440000.0
2007-06-07 20:10:00,78.73,78.73,78.703,78.703,70710000.0
2007-06-07 20:11:00,78.71,78.722,78.707,78.722,61340000.0
2007-06-07 20:12:00,78.734,78.734,78.695,78.695,134630000.0
2007-06-07 20:13:00,78.699,78.707,78.693,78.706,71810000.0
2007-06-07 20:14:00,78.717,78.731,78.707,78.715,90080000.0
2007-06-07 20:15:00,78.718,78.718,78.697,78.697,4510000.0
2007-06-07 20:16:00,78.695,78.707,78.683,78.707,78780000.0
2007-06-07 20:17:00,78.695,78.702,78.68,78.68,124160000.0
2007-06-07 20:18:00,78.716,78.721,78.692,78.711,104830000.0
2007-06-07 20:19:00,78.685,78.706,78.685,78.7,72470000.0
2007-06-07 20:20:00,78.696,78.708,78.693,78.698,65340000.0
2007-06-07 20:21:00,78.726,78.733,78.726,78.728,66270000.0
2007-06-07 20:22:00,78.69,78.709,78.684,78.684,65130000.0
2007-06-07 20:23:00,78.688,78.688,78.679,78.68,104170000.0
2007-06-07 20:24:00,78.693,78.72,78.682,78.682,68030000.0
2007-06-07 20:25:00,78.692,78.724,78.686,78.724,45840000.0
2007-06-07 20:26:00,78.717,78.721,78.715,78.717,81370000.0
2007-06-07 20:27:00,78.693,78.71,78.693,78.71,4730000.0
2007-06-07 20:28:00,78.702,78.714,78.693,78.702,18850000.0
2007-06-07 20:29:00,78.716,78.716,78.701,78.701,43780000.0
2007-06-07 20:30:00,78.694,78.698,78.683,78.683,9100000.0
2007-06-07 20:31:00,78.706,78.713,78.706,78.707,5680000.0
2007-06-07 20:32:00,78.712,78.714,78.702,78.702,92880000.0
2007-06-07 20:33:00,78.72,78.72,78.685,78.685,10710000.0
2007-06-07 20:34:00,78.703,78.721,78.694,78.708,109990000.0
2007-06-07 20:35:00,78.678,78.679,78.677,78.678,107960000.0
2007-06-07 20:36:00,78.705,78.709,78.702,78.702,9390000.0
2007-06-07 20:38:00,78.693,78.722,78.693,78.72,82690000.0
2007-06-07 20:39:00,78.719,78.727,78.697,78.697,11120000.0
2007-06-07 20:40:00,78.705,78.72,78.705,78.709,12480000.0
2007-06-07 20:41:00,78.695,78.703,78.681,78.688,67490000.0
2007-06-07 20:42:00,78.711,78.728,78.705,78.705,20590000.0
2007-06-07 20:43:00,78.698,78.706,78.698,78.706,5250000.0
2007-06-07 20:44:00,78.698,78.706,78.698,78.706,143360000.0
2007-06-07 20:45:00,78.732,78.732,78.706,78.726,15890000.0
2007-06-07 20:46:00,78.715,78.73,78.708,78.716,13080000.0
2007-06-07 20:47:00,78.725,78.73,78.722,78.728,88890000.0
2007-06-07 20:48:00,78.74,78.746,78.733,78.735,106670000.0
2007-06-07 20:49:00,78.727,78.727,78.726,78.726,3380000.0
2007-06-07 20:51:00,78.757,78.757,78.748,78.748,70140000.0
2007-06-07 20:53:00,78.718,78.744,78.718,78.744,124200000.0
2007-06-07 20:54:00,78.712,78.743,78.712,78.727,16740000.0
2007-06-07 20:55:00,78.737,78.745,78.724,78.737,167940000.0
2007-06-07 20:56:00,78.724,78.763,78.724,78.754,116710000.0
2007-06-07 20:57:00,78.739,78.774,78.734,78.772,20140000.0
2007-06-07 20:58:00,78.75,78.75,78.743,78.749,7130000.0
2007-06-07 20:59:00,78.756,78.772,78.744,78.765,98910000.0
2007-06-07 21:00:00,78.738,78.753,78.713,78.713,121230000.0
2007-06-07 21:01:00,78.72,78.73,78.72,78.726,14310000.0
2007-06-07 21:02:00,78.721,78.734,78.721,78.729,143230000.0
2007-06-07 21:03:00,78.726,78.763,78.726,78.762,126060000.0
2007-06-07 21:04:00,78.729,78.733,78.723,78.733,5670000.0
2007-06-07 21:05:00,78.746,78.746,78.731,78.737,125880000.0
2007-06-07 21:06:00,78.744,78.762,78.744,78.755,12450000.0
2007-06-07 21:08:00,78.729,78.737,78.728,78.734,85100000.0
2007-06-07 21:09:00,78.782,78.786,78.776,78.776,121110000.0
2007-06-07 21:10:00,78.715,78.723,78.714,78.717,88700000.0
2007-06-07 21:12:00,78.765,78.765,78.754,78.754,52580000.0
2007-06-07 21:13:00,78.727,78.735,78.727,78.728,116020000.0
2007-06-07 21:14:00,78.737,78.74,78.736,78.739,86500000.0
2007-06-07 21:15:00,78.751,78.767,78.75,78.75,75630000.0
2007-06-07 21:16:00,78.758,78.76,78.755,78.758,90460000.0
2007-06-07 21:17:00,78.765,78.773,78.761,78.761,74930000.0
2007-06-07 21:18:00,78.734,78.758,78.734,78.749,13930000.0
2007-06-07 21:19:00,78.755,78.755,78.741,78.746,115470000.0
2007-06-07 21:20:00,78.739,78.746,78.738,78.74,91510000.0
2007-06-07 21:21:00,78.726,78.791,78.726,78.751,71570000.0
2007-06-07 21:22:00,78.741,78.755,78.741,78.741,59280000.0
2007-06-07 21:23:00,78.727,78.727,78.702,78.715,68600000.0
2007-06-07 21:24:00,78.73,78.758,78.718,78.72,92160000.0
2007-06-07 21:25:00,78.722,78.732,78.719,78.726,62550000.0
2007-06-07 21:26:00,78.72,78.735,78.72,78.735,97000000.0
2007-06-07 21:27:00,78.732,78.76,78.732,78.753,111890000.0
2007-06-07 21:28:00,78.716,78.722,78.71,78.716,87560000.0
2007-06-07 21:29:00,78.706,78.716,78.706,78.716,62590000.0
2007-06-07 21:30:00,78.704,78.731,78.7,78.712,13460000.0
2007-06-07 21:32:00,78.707,78.717,78.699,78.717,111300000.0
2007-06-07 21:33:00,78.745,78.745,78.711,78.711,103190000.0
2007-06-07 21:34:00,78.717,78.717,78.704,78.704,8450000.0
2007-06-07 21:35:00,78.711,78.716,78.709,78.709,37830000.0
2007-06-07 21:36:00,78.711,78.739,78.711,78.734,9440000.0
2007-06-07 21:37:00,78.703,78.715,78.703,78.71,13750000.0
2007-06-07 21:38:00,78.699,78.716,78.699,78.701,108360000.0
2007-06-07 21:39:00,78.713,78.741,78.713,78.736,123420000.0
2007-06-07 21:40:00,78.7,78.7,78.694,78.699,136580000.0
2007-06-07 21:41:00,78.705,78.709,78.704,78.707,105050000.0
2007-06-07 21:42:00,78.701,78.729,78.701,78.728,90840000.0
2007-06-07 21:43:00,78.692,78.696,78.689,78.696,109680000.0
2007-06-07 21:45:00,78.726,78.726,78.71,78.71,86800000.0
2007-06-07 21:46:00,78.697,78.7,78.696,78.7,84550000.0
2007-06-07 21:47:00,78.706,78.706,78.696,78.705,89510000.0
2007-06-07 21:48:00,78.72,78.741,78.717,78.737,54590000.0
2007-06-07 21:49:00,78.699,78.708,78.699,78.706,96280000.0
2007-06-07 21:50:00,78.7,78.707,78.7,78.707,82810000.0
2007-06-07 21:51:00,78.705,78.713,78.696,78.705,15030000.0
2007-06-07 21:52:00,78.698,78.707,78.698,78.699,15070000.0
2007-06-07 21:53:00,78.69,78.693,78.681,78.693,63230000.0
2007-06-07 21:54:00,78.693,78.722,78.693,78.694,115720000.0
2007-06-07 21:56:00,78.696,78.696,78.682,78.682,76360000.0
2007-06-07 21:57:00,78.69,78.714,78.669,78.669,80340000.0
2007-06-07 21:58:00,78.655,78.663,78.651,78.651,83250000.0
2007-06-07 21:59:00,78.658,78.666,78.658,78.659,81520000.0
2007-06-07 22:00:00,78.668,78.681,78.656,78.676,57610000.0
2007-06-07 22:01:00,78.653,78.653,78.651,78.651,6200000.0
2007-06-07 22:02:00,78.637,78.642,78.632,78.639,102270000.0
2007-06-07 22:03:00,78.667,78.667,78.656,78.659,124900000.0
2007-06-07 22:04:00,78.629,78.636,78.623,78.636,69230000.0
2007-06-07 22:06:00,78.672,78.672,78.635,78.635,60720000.0
2007-06-07 22:07:00,78.639,78.639,78.634,78.634,122090000.0
2007-06-07 22:08:00,78.649,78.657,78.649,78.654,134990000.0
2007-06-07 22:09:00,78.674,78.692,78.672,78.685,79020000.0
2007-06-07 22:10:00,78.658,78.667,78.653,78.653,86850000.0
2007-06-07 22:11:00,78.646,78.659,78.643,78.651,100610000.0
2007-06-07 22:12:00,78.645,78.678,78.645,78.676,120570000.0
2007-06-07 22:13:00,78.638,78.648,78.638,78.648,79170000.0
2007-06-07 22:15:00,78.645,78.67,78.645,78.645,41440000.0
2007-06-07 22:16:00,78.646,78.647,78.642,78.647,9960000.0
2007-06-07 22:17:00,78.639,78.648,78.639,78.64,72880000.0
2007-06-07 22:18:00,78.63,78.66,78.63,78.658,67370000.0
2007-06-07 22:19:00,78.629,78.64,78.629,78.63,63910000.0
2007-06-07 22:20:00,78.618,78.625,78.614,78.625,84190000.0
2007-06-07 22:21:00,78.624,78.643,78.624,78.629,64670000.0
2007-06-07 22:22:00,78.622,78.625,78.622,78.625,3570000.0
2007-06-07 22:23:00,78.612,78.622,78.603,78.609,86670000.0
2007-06-07 22:24:00,78.624,78.631,78.607,78.608,15440000.0
2007-06-07 22:25:00,78.616,78.616,78.598,78.605,83600000.0
2007-06-07 22:26:00,78.617,78.62,78.614,78.617,80440000.0
2007-06-07 22:27:00,78.632,78.659,78.622,78.622,36440000.0
2007-06-07 22:28:00,78.627,78.633,78.621,78.621,54290000.0
2007-06-07 22:29:00,78.607,78.607,78.599,78.601,65450000.0
2007-06-07 22:30:00,78.607,78.607,78.599,78.604,83330000.0
2007-06-07 22:31:00,78.6,78.629,78.6,78.616,57900000.0
2007-06-07 22:32:00,78.609,78.618,78.609,78.618,42270000.0
2007-06-07 22:33:00,78.631,78.65,78.625,78.63,111050000.0
2007-06-07 22:34:00,78.619,78.62,78.616,78.618,117160000.0
2007-06-07 22:36:00,78.61,78.623,78.603,78.614,83720000.0
2007-06-07 22:37:00,78.624,78.624,78.62,78.621,6950000.0
2007-06-07 22:39:00,78.657,78.657,78.653,78.653,31850000.0
2007-06-07 22:40:00,78.632,78.637,78.622,78.634,38860000.0
2007-06-07 22:41:00,78.629,78.638,78.629,78.631,56230000.0
2007-06-07 22:42:00,78.64,78.661,78.64,78.659,8460000.0
2007-06-07 22:43:00,78.648,78.648,78.64,78.64,30160000.0
2007-06-07 22:44:00,78.629,78.637,78.629,78.637,60230000.0
2007-06-07 22:45:00,78.634,78.663,78.632,78.632,27220000.0
2007-06-07 22:47:00,78.62,78.627,78.618,78.627,93390000.0
2007-06-07 22:48:00,78.642,78.659,78.637,78.641,34980000.0
2007-06-07 22:49:00,78.629,78.629,78.628,78.628,2630000.0
2007-06-07 22:50:00,78.642,78.647,78.64,78.647,54630000.0
2007-06-07 22:51:00,78.643,78.68,78.643,78.679,78880000.0
2007-06-07 22:52:00,78.642,78.65,78.64,78.64,100610000.0
2007-06-07 22:53:00,78.646,78.647,78.64,78.646,78360000.0
2007-06-07 22:54:00,78.643,78.671,78.643,78.666,144020000.0
2007-06-07 22:56:00,78.637,78.637,78.634,78.637,52050000.0
2007-06-07 22:57:00,78.651,78.669,78.646,78.649,34450000.0
2007-06-07 22:58:00,78.638,78.644,78.638,78.641,10560000.0
2007-06-07 22:59:00,78.644,78.646,78.638,78.639,48670000.0
2007-06-07 23:00:00,78.65,78.679,78.65,78.673,30840000.0
2007-06-07 23:01:00,78.654,78.654,78.647,78.654,16350000.0
2007-06-07 23:02:00,78.666,78.666,78.658,78.666,52750000.0
2007-06-07 23:03:00,78.658,78.681,78.653,78.653,51050000.0
2007-06-07 23:04:00,78.659,78.66,78.657,78.658,57920000.0
2007-06-07 23:05:00,78.65,78.655,78.65,78.65,52340000.0
2007-06-07 23:06:00,78.676,78.676,78.668,78.668,46490000.0
2007-06-07 23:07:00,78.657,78.657,78.648,78.648,34620000.0
2007-06-07 23:09:00,78.661,78.685,78.661,78.674,77250000.0
2007-06-07 23:12:00,78.684,78.684,78.677,78.677,28670000.0
2007-06-07 23:13:00,78.645,78.648,78.645,78.647,30280000.0
2007-06-07 23:14:00,78.658,78.659,78.656,78.659,89670000.0
2007-06-07 23:15:00,78.653,78.678,78.649,78.649,72830000.0
2007-06-07 23:16:00,78.657,78.657,78.649,78.649,29600000.0
2007-06-07 23:18:00,78.675,78.676,78.67,78.67,117020000.0
2007-06-07 23:21:00,78.686,78.686,78.679,78.679,29670000.0
2007-06-07 23:23:00,78.638,78.646,78.637,78.646,107500000.0
2007-06-07 23:24:00,78.666,78.677,78.645,78.652,15820000.0
2007-06-07 23:25:00,78.65,78.657,78.65,78.655,70480000.0
2007-06-07 23:26:00,78.65,78.657,78.649,78.657,44390000.0
2007-06-07 23:27:00,78.656,78.685,78.656,78.685,90040000.0
2007-06-07 23:28:00,78.638,78.646,78.638,78.644,90930000.0
2007-06-07 23:29:00,78.656,78.66,78.655,78.659,74090000.0
2007-06-07 23:30:00,78.675,78.677,78.668,78.668,65830000.0
2007-06-07 23:31:00,78.656,78.66,78.656,78.657,121790000.0
2007-06-07 23:33:00,78.716,78.719,78.711,78.712,90160000.0
2007-06-07 23:36:00,78.704,78.705,78.698,78.699,66650000.0
2007-06-07 23:37:00,78.666,78.666,78.661,78.661,99680000.0
2007-06-07 23:38:00,78.668,78.669,78.659,78.668,76500000.0
2007-06-07 23:39:00,78.7,78.7,78.7,78.7,1690000.0
2007-06-07 23:41:00,78.661,78.668,78.659,78.668,84510000.0
2007-06-07 23:42:00,78.661,78.681,78.654,78.675,79200000.0
2007-06-07 23:43:00,78.64,78.647,78.64,78.641,65630000.0
2007-06-07 23:45:00,78.687,78.687,78.677,78.677,76840000.0
2007-06-07 23:47:00,78.629,78.63,78.628,78.629,63440000.0
2007-06-07 23:48:00,78.674,78.674,78.645,78.645,124510000.0
2007-06-07 23:51:00,78.631,78.651,78.631,78.64,60720000.0
2007-06-07 23:53:00,78.629,78.63,78.627,78.629,80360000.0
2007-06-07 23:54:00,78.622,78.651,78.622,78.646,53040000.0
2007-06-07 23:55:00,78.627,78.633,78.623,78.628,22410000.0
2007-06-07 23:56:00,78.637,78.638,78.63,78.637,78540000.0
2007-06-07 23:57:00,78.665,78.665,78.643,78.65,43730000.0
2007-06-07 23:59:00,78.641,78.657,78.641,78.654,128360000.0
2007-06-08 00:00:00,78.664,78.665,78.637,78.641,48070000.0
2007-06-08 00:01:00,78.643,78.645,78.638,78.645,56570000.0
2007-06-08 00:03:00,78.662,78.67,78.657,78.669,16200000.0
2007-06-08 00:04:00,78.659,78.667,78.659,78.667,39020000.0
2007-06-08 00:05:00,78.679,78.686,78.679,78.685,54610000.0
2007-06-08 00:06:00,78.683,78.702,78.683,78.691,46840000.0
2007-06-08 00:07:00,78.681,78.687,78.681,78.685,63950000.0
2007-06-08 00:08:00,78.678,78.68,78.675,78.678,64250000.0
2007-06-08 00:09:00,78.69,78.702,78.684,78.698,48780000.0
2007-06-08 00:11:00,78.685,78.685,78.672,78.678,51240000.0
2007-06-08 00:12:00,78.672,78.694,78.663,78.668,52940000.0
2007-06-08 00:13:00,78.655,78.655,78.649,78.649,40530000.0
2007-06-08 00:14:00,78.635,78.645,78.635,78.638,43640000.0
2007-06-08 00:15:00,78.651,78.672,78.644,78.644,94400000.0
2007-06-08 00:16:00,78.648,78.65,78.646,78.647,143810000.0
2007-06-08 00:18:00,78.642,78.654,78.642,78.649,78310000.0
2007-06-08 00:19:00,78.631,78.636,78.631,78.636,52050000.0
2007-06-08 00:20:00,78.63,78.636,78.63,78.636,27660000.0
2007-06-08 00:21:00,78.666,78.667,78.66,78.66,47030000.0
2007-06-08 00:22:00,78.63,78.636,78.63,78.636,79930000.0
2007-06-08 00:23:00,78.629,78.646,78.629,78.643,114630000.0
2007-06-08 00:24:00,78.637,78.658,78.629,78.655,34240000.0
2007-06-08 00:25:00,78.648,78.65,78.647,78.648,41560000.0
2007-06-08 00:27:00,78.675,78.677,78.672,78.672,33280000.0
2007-06-08 00:28:00,78.659,78.66,78.657,78.658,60170000.0
2007-06-08 00:30:00,78.666,78.666,78.662,78.662,9390000.0
2007-06-08 00:31:00,78.668,78.675,78.664,78.673,94400000.0
2007-06-08 00:32:00,78.689,78.696,78.689,78.696,103240000.0
2007-06-08 00:33:00,78.692,78.711,78.692,78.707,115660000.0
2007-06-08 00:34:00,78.699,78.707,78.698,78.698,98270000.0
2007-06-08 00:35:00,78.708,78.709,78.705,78.707,97090000.0
2007-06-08 00:36:00,78.695,78.695,78.673,78.68,49850000.0
2007-06-08 00:37:00,78.667,78.669,78.666,78.668,37120000.0
2007-06-08 00:38:00,78.678,78.685,78.672,78.672,37290000.0
2007-06-08 00:39:00,78.696,78.697,78.69,78.69,47200000.0
2007-06-08 00:42:00,78.696,78.696,78.691,78.691,46020000.0
2007-06-08 00:43:00,78.659,78.668,78.659,78.659,118620000.0
2007-06-08 00:44:00,78.647,78.649,78.645,78.649,71850000.0
2007-06-08 00:45:00,78.641,78.659,78.636,78.642,72430000.0
2007-06-08 00:46:00,78.63,78.644,78.63,78.644,86890000.0
2007-06-08 00:47:00,78.64,78.648,78.64,78.645,131460000.0
2007-06-08 00:48:00,78.664,78.667,78.656,78.656,114470000.0
2007-06-08 00:49:00,78.658,78.663,78.651,78.651,137920000.0
2007-06-08 00:50:00,78.637,78.642,78.628,78.628,131790000.0
2007-06-08 00:51:00,78.64,78.673,78.64,78.658,69330000.0
2007-06-08 00:52:00,78.646,78.646,78.639,78.64,91610000.0
2007-06-08 00:53:00,78.65,78.657,78.65,78.657,92710000.0
2007-06-08 00:54:00,78.686,78.686,78.663,78.671,80300000.0
2007-06-08 00:55:00,78.661,78.666,78.66,78.666,80310000.0
2007-06-08 00:57:00,78.686,78.686,78.679,78.679,21840000.0
2007-06-08 01:00:00,78.664,78.677,78.653,78.653,13920000.0
2007-06-08 01:01:00,78.655,78.658,78.649,78.658,93900000.0
2007-06-08 01:02:00,78.666,78.666,78.653,78.659,71730000.0
2007-06-08 01:03:00,78.67,78.693,78.668,78.685,75660000.0
2007-06-08 01:04:00,78.675,78.675,78.655,78.674,86250000.0
2007-06-08 01:05:00,78.686,78.686,78.678,78.678,48050000.0
2007-06-08 01:06:00,78.674,78.697,78.674,78.679,43670000.0
2007-06-08 01:07:00,78.67,78.677,78.67,78.677,82460000.0
2007-06-08 01:08:00,78.687,78.687,78.68,78.68,62130000.0
2007-06-08 01:09:00,78.677,78.709,78.677,78.7,81280000.0
2007-06-08 01:10:00,78.689,78.696,78.689,78.696,69340000.0
2007-06-08 01:11:00,78.707,78.707,78.7,78.705,53820000.0
2007-06-08 01:12:00,78.709,78.734,78.709,78.724,8860000.0
2007-06-08 01:13:00,78.714,78.726,78.714,78.726,56390000.0
2007-06-08 01:14:00,78.734,78.738,78.73,78.738,49180000.0
2007-06-08 01:15:00,78.749,78.764,78.732,78.732,86670000.0
2007-06-08 01:16:00,78.735,78.74,78.73,78.738,100610000.0
2007-06-08 01:17:00,78.749,78.756,78.741,78.756,81370000.0
2007-06-08 01:18:00,78.745,78.768,78.726,78.739,64680000.0
2007-06-08 01:19:00,78.749,78.749,78.739,78.739,63490000.0
2007-06-08 01:20:00,78.746,78.748,78.741,78.742,73200000.0
2007-06-08 01:21:00,78.752,78.759,78.743,78.757,63830000.0
2007-06-08 01:22:00,78.729,78.736,78.729,78.735,22390000.0
2007-06-08 01:23:00,78.729,78.737,78.729,78.737,43540000.0
2007-06-08 01:24:00,78.733,78.763,78.733,78.74,35550000.0
2007-06-08 01:25:00,78.73,78.738,78.728,78.729,77780000.0
2007-06-08 01:26:00,78.735,78.738,78.728,78.738,79780000.0
2007-06-08 01:27:00,78.773,78.773,78.752,78.752,107600000.0
2007-06-08 01:28:00,78.757,78.757,78.757,78.757,1500000.0
2007-06-08 01:29:00,78.749,78.759,78.749,78.755,108740000.0
2007-06-08 01:30:00,78.751,78.772,78.751,78.76,104800000.0
2007-06-08 01:31:00,78.765,78.765,78.752,78.752,90780000.0
2007-06-08 01:32:00,78.756,78.757,78.748,78.756,107730000.0
2007-06-08 01:33:00,78.776,78.8,78.774,78.796,123190000.0
2007-06-08 01:34:00,78.775,78.775,78.76,78.767,66020000.0
2007-06-08 01:36:00,78.763,78.789,78.763,78.786,137020000.0
2007-06-08 01:39:00,78.785,78.789,78.785,78.787,142200000.0
2007-06-08 01:40:00,78.787,78.801,78.783,78.789,158290000.0
2007-06-08 01:41:00,78.78,78.786,78.778,78.785,155980000.0
2007-06-08 01:42:00,78.773,78.796,78.773,78.796,89240000.0
2007-06-08 01:43:00,78.757,78.767,78.752,78.755,117500000.0
2007-06-08 01:44:00,78.763,78.767,78.755,78.767,146840000.0
2007-06-08 01:45:00,78.764,78.798,78.764,78.779,73150000.0
2007-06-08 01:46:00,78.768,78.779,78.768,78.772,111540000.0
2007-06-08 01:47:00,78.765,78.77,78.765,78.77,67190000.0
2007-06-08 01:48:00,78.762,78.785,78.762,78.762,75100000.0
2007-06-08 01:49:00,78.766,78.766,78.762,78.762,3010000.0
2007-06-08 01:50:00,78.77,78.793,78.77,78.778,89320000.0
2007-06-08 01:51:00,78.793,78.817,78.784,78.817,159760000.0
2007-06-08 01:52:00,78.836,78.863,78.83,78.863,139130000.0
2007-06-08 01:53:00,78.859,78.867,78.858,78.858,116300000.0
2007-06-08 01:54:00,78.853,78.872,78.852,78.852,129950000.0
2007-06-08 01:55:00,78.839,78.839,78.83,78.83,144380000.0
2007-06-08 01:56:00,78.839,78.843,78.83,78.83,127790000.0
2007-06-08 01:57:00,78.848,78.875,78.833,78.833,112570000.0
2007-06-08 01:58:00,78.822,78.827,78.819,78.819,68260000.0
2007-06-08 02:00:00,78.796,78.82,78.796,78.82,9810000.0
2007-06-08 02:01:00,78.79,78.797,78.79,78.795,77030000.0
2007-06-08 02:02:00,78.79,78.798,78.79,78.792,100850000.0
2007-06-08 02:03:00,78.798,78.814,78.793,78.804,171750000.0
2007-06-08 02:04:00,78.793,78.805,78.782,78.782,148500000.0
2007-06-08 02:05:00,78.77,78.777,78.769,78.775,140550000.0
2007-06-08 02:06:00,78.77,78.807,78.758,78.763,146490000.0
2007-06-08 02:07:00,78.752,78.757,78.744,78.75,152590000.0
2007-06-08 02:08:00,78.74,78.747,78.73,78.73,129410000.0
2007-06-08 02:09:00,78.74,78.769,78.74,78.759,124310000.0
2007-06-08 02:10:00,78.766,78.766,78.752,78.758,75380000.0
2007-06-08 02:11:00,78.748,78.749,78.735,78.735,94040000.0
2007-06-08 02:12:00,78.744,78.78,78.744,78.756,17540000.0
2007-06-08 02:13:00,78.743,78.753,78.736,78.736,15670000.0
2007-06-08 02:14:00,78.745,78.745,78.738,78.738,74850000.0
2007-06-08 02:15:00,78.753,78.792,78.74,78.74,95730000.0
2007-06-08 02:16:00,78.75,78.763,78.75,78.758,9470000.0
2007-06-08 02:17:00,78.767,78.776,78.767,78.776,98970000.0
2007-06-08 02:18:00,78.776,78.803,78.776,78.802,174370000.0
2007-06-08 02:20:00,78.781,78.793,78.781,78.793,135900000.0
2007-06-08 02:21:00,78.855,78.859,78.851,78.851,141430000.0
2007-06-08 02:22:00,78.789,78.792,78.764,78.773,147040000.0
2007-06-08 02:23:00,78.777,78.777,78.767,78.769,133830000.0
2007-06-08 02:24:00,78.778,78.79,78.772,78.789,120850000.0
2007-06-08 02:25:00,78.792,78.805,78.792,78.796,77210000.0
2007-06-08 02:26:00,78.81,78.823,78.81,78.815,93820000.0
2007-06-08 02:27:00,78.843,78.878,78.843,78.878,14620000.0
2007-06-08 02:28:00,78.834,78.845,78.834,78.845,145300000.0
2007-06-08 02:29:00,78.853,78.853,78.802,78.802,131510000.0
2007-06-08 02:30:00,78.809,78.822,78.802,78.816,123110000.0
2007-06-08 02:31:00,78.813,78.825,78.813,78.825,74200000.0
2007-06-08 02:32:00,78.819,78.829,78.819,78.824,95110000.0
2007-06-08 02:33:00,78.823,78.869,78.823,78.867,19930000.0
2007-06-08 02:34:00,78.811,78.817,78.811,78.817,76410000.0
2007-06-08 02:36:00,78.833,78.877,78.824,78.824,86430000.0
2007-06-08 02:39:00,78.84,78.879,78.84,78.879,18960000.0
2007-06-08 02:40:00,78.836,78.836,78.831,78.836,11070000.0
2007-06-08 02:41:00,78.831,78.837,78.83,78.837,146530000.0
2007-06-08 02:42:00,78.83,78.86,78.825,78.83,142770000.0
2007-06-08 02:43:00,78.849,78.857,78.849,78.857,120900000.0
2007-06-08 02:44:00,78.848,78.855,78.831,78.831,74570000.0
2007-06-08 02:45:00,78.84,78.853,78.835,78.835,95070000.0
2007-06-08 02:46:00,78.834,78.845,78.834,78.845,9390000.0
2007-06-08 02:47:00,78.841,78.858,78.841,78.852,96630000.0
2007-06-08 02:48:00,78.862,78.882,78.862,78.867,14450000.0
2007-06-08 02:49:00,78.863,78.863,78.852,78.858,13740000.0
2007-06-08 02:50:00,78.864,78.864,78.849,78.849,93510000.0
2007-06-08 02:51:00,78.856,78.872,78.854,78.869,20460000.0
2007-06-08 02:54:00,78.841,78.867,78.823,78.823,139930000.0
2007-06-08 02:55:00,78.804,78.814,78.786,78.79,121580000.0
2007-06-08 02:56:00,78.793,78.793,78.78,78.78,72820000.0
2007-06-08 02:57:00,78.794,78.81,78.757,78.757,98120000.0
2007-06-08 02:58:00,78.755,78.763,78.746,78.747,16700000.0
2007-06-08 02:59:00,78.74,78.754,78.736,78.748,131270000.0
2007-06-08 03:00:00,78.742,78.772,78.742,78.767,123610000.0
2007-06-08 03:01:00,78.775,78.775,78.746,78.773,74970000.0
2007-06-08 03:02:00,78.761,78.799,78.761,78.799,93480000.0
2007-06-08 03:03:00,78.786,78.801,78.786,78.799,15810000.0
2007-06-08 03:04:00,78.795,78.795,78.792,78.792,13140000.0
2007-06-08 03:05:00,78.788,78.793,78.768,78.768,94380000.0
2007-06-08 03:06:00,78.767,78.78,78.764,78.77,17070000.0
2007-06-08 03:07:00,78.756,78.76,78.753,78.758,12010000.0
2007-06-08 03:08:00,78.771,78.771,78.712,78.712,97710000.0
2007-06-08 03:09:00,78.742,78.749,78.716,78.729,16370000.0
2007-06-08 03:10:00,78.721,78.748,78.719,78.742,74880000.0
2007-06-08 03:11:00,78.764,78.766,78.736,78.766,95270000.0
2007-06-08 03:12:00,78.758,78.77,78.732,78.732,170420000.0
2007-06-08 03:13:00,78.751,78.751,78.723,78.738,159260000.0
2007-06-08 03:14:00,78.763,78.763,78.729,78.758,136380000.0
2007-06-08 03:15:00,78.74,78.761,78.734,78.756,141020000.0
2007-06-08 03:16:00,78.724,78.744,78.724,78.744,158180000.0
2007-06-08 03:17:00,78.727,78.744,78.715,78.715,136630000.0
2007-06-08 03:18:00,78.718,78.74,78.705,78.728,124290000.0
2007-06-08 03:19:00,78.713,78.713,78.69,78.69,75200000.0
2007-06-08 03:20:00,78.708,78.722,78.703,78.713,92880000.0
2007-06-08 03:21:00,78.727,78.739,78.719,78.73,16370000.0
2007-06-08 03:22:00,78.712,78.717,78.712,78.717,76090000.0
2007-06-08 03:23:00,78.713,78.731,78.713,78.717,96690000.0
2007-06-08 03:24:00,78.729,78.734,78.728,78.729,19040000.0
2007-06-08 03:25:00,78.705,78.733,78.705,78.733,70800000.0
2007-06-08 03:26:00,78.713,78.742,78.713,78.742,90600000.0
2007-06-08 03:27:00,78.725,78.748,78.715,78.715,22040000.0
2007-06-08 03:28:00,78.726,78.742,78.719,78.742,15200000.0
2007-06-08 03:29:00,78.713,78.733,78.713,78.733,91670000.0
2007-06-08 03:30:00,78.735,78.735,78.735,78.735,4130000.0
2007-06-08 03:31:00,78.722,78.744,78.716,78.744,150120000.0
2007-06-08 03:32:00,78.735,78.742,78.723,78.738,140860000.0
2007-06-08 03:33:00,78.712,78.736,78.712,78.736,123810000.0
2007-06-08 03:34:00,78.722,78.735,78.722,78.728,75590000.0
2007-06-08 03:35:00,78.718,78.741,78.713,78.731,96970000.0
2007-06-08 03:36:00,78.733,78.739,78.711,78.711,15770000.0
2007-06-08 03:37:00,78.724,78.741,78.724,78.741,8640000.0
2007-06-08 03:38:00,78.731,78.745,78.724,78.738,72900000.0
2007-06-08 03:39:00,78.752,78.782,78.751,78.762,100470000.0
2007-06-08 03:40:00,78.767,78.767,78.762,78.762,4880000.0
2007-06-08 03:41:00,78.762,78.776,78.762,78.776,74810000.0
2007-06-08 03:42:00,78.793,78.793,78.775,78.79,95090000.0
2007-06-08 03:43:00,78.791,78.799,78.783,78.789,23880000.0
2007-06-08 03:44:00,78.795,78.818,78.78,78.78,95880000.0
2007-06-08 03:45:00,78.766,78.795,78.763,78.784,16890000.0
2007-06-08 03:46:00,78.8,78.8,78.778,78.787,14680000.0
2007-06-08 03:48:00,78.801,78.83,78.801,78.823,97010000.0
2007-06-08 03:49:00,78.812,78.824,78.812,78.824,12010000.0
2007-06-08 03:50:00,78.825,78.825,78.804,78.807,80020000.0
2007-06-08 03:51:00,78.834,78.834,78.813,78.83,98710000.0
2007-06-08 03:52:00,78.834,78.838,78.812,78.83,20120000.0
2007-06-08 03:53:00,78.817,78.824,78.808,78.808,95940000.0
2007-06-08 03:54:00,78.834,78.84,78.815,78.815,14450000.0
2007-06-08 03:55:00,78.82,78.825,78.814,78.815,15240000.0
2007-06-08 03:56:00,78.814,78.84,78.814,78.84,96880000.0
2007-06-08 03:57:00,78.829,78.854,78.829,78.841,13900000.0
2007-06-08 03:58:00,78.846,78.846,78.817,78.834,20080000.0
2007-06-08 03:59:00,78.81,78.842,78.81,78.81,96460000.0
2007-06-08 04:00:00,78.829,78.843,78.817,78.839,18210000.0
2007-06-08 04:01:00,78.83,78.835,78.83,78.832,15760000.0
2007-06-08 04:02:00,78.794,78.829,78.794,78.827,77700000.0
2007-06-08 04:03:00,78.799,78.836,78.799,78.833,96510000.0
2007-06-08 04:04:00,78.801,78.823,78.801,78.803,17680000.0
2007-06-08 04:05:00,78.836,78.836,78.816,78.832,76950000.0
2007-06-08 04:06:00,78.846,78.846,78.836,78.836,95180000.0
2007-06-08 04:09:00,78.818,78.867,78.818,78.867,12200000.0
2007-06-08 04:10:00,78.819,78.84,78.815,78.84,22140000.0
2007-06-08 04:11:00,78.809,78.877,78.809,78.877,152530000.0
2007-06-08 04:12:00,78.875,78.882,78.871,78.871,80210000.0
2007-06-08 04:13:00,78.873,78.88,78.851,78.88,120200000.0
2007-06-08 04:14:00,78.868,78.879,78.845,78.869,72110000.0
2007-06-08 04:15:00,78.834,78.882,78.834,78.871,80240000.0
2007-06-08 04:16:00,78.844,78.872,78.844,78.849,82590000.0
2007-06-08 04:17:00,78.84,78.847,78.84,78.847,98650000.0
2007-06-08 04:18:00,78.873,78.876,78.836,78.861,174400000.0
2007-06-08 04:19:00,78.824,78.833,78.814,78.833,154130000.0
2007-06-08 04:20:00,78.82,78.839,78.807,78.807,142920000.0
2007-06-08 04:21:00,78.826,78.834,78.795,78.834,146780000.0
2007-06-08 04:22:00,78.793,78.829,78.793,78.813,143250000.0
2007-06-08 04:23:00,78.821,78.839,78.817,78.822,134690000.0
2007-06-08 04:24:00,78.83,78.853,78.829,78.838,114460000.0
2007-06-08 04:25:00,78.832,78.841,78.817,78.839,77660000.0
2007-06-08 04:26:00,78.822,78.843,78.818,78.835,89250000.0
2007-06-08 04:27:00,78.826,78.85,78.826,78.848,10330000.0
2007-06-08 04:28:00,78.825,78.854,78.824,78.832,27340000.0
2007-06-08 04:29:00,78.848,78.851,78.844,78.848,135410000.0
2007-06-08 04:30:00,78.822,78.848,78.822,78.838,116990000.0
2007-06-08 04:31:00,78.85,78.85,78.847,78.847,75110000.0
2007-06-08 04:32:00,78.828,78.851,78.819,78.819,90420000.0
2007-06-08 04:33:00,78.825,78.852,78.82,78.849,21960000.0
2007-06-08 04:34:00,78.829,78.829,78.805,78.805,6940000.0
2007-06-08 04:35:00,78.803,78.821,78.778,78.797,95960000.0
2007-06-08 04:36:00,78.765,78.797,78.765,78.77,19700000.0
2007-06-08 04:37:00,78.762,78.763,78.761,78.761,5820000.0
2007-06-08 04:38:00,78.765,78.799,78.765,78.77,91380000.0
2007-06-08 04:39:00,78.801,78.802,78.775,78.793,15800000.0
2007-06-08 04:40:00,78.809,78.809,78.809,78.809,2440000.0
2007-06-08 04:41:00,78.794,78.794,78.761,78.772,131420000.0
2007-06-08 04:42:00,78.762,78.801,78.762,78.771,124170000.0
2007-06-08 04:43:00,78.761,78.767,78.76,78.76,74070000.0
2007-06-08 04:44:00,78.768,78.769,78.756,78.756,90850000.0
2007-06-08 04:45:00,78.757,78.772,78.753,78.772,23020000.0
2007-06-08 04:46:00,78.785,78.795,78.785,78.795,13550000.0
2007-06-08 04:47:00,78.761,78.79,78.75,78.75,93350000.0
2007-06-08 04:48:00,78.785,78.791,78.758,78.759,19600000.0
2007-06-08 04:49:00,78.75,78.757,78.75,78.752,150280000.0
2007-06-08 04:50:00,78.758,78.758,78.747,78.749,139220000.0
2007-06-08 04:51:00,78.785,78.787,78.754,78.754,123430000.0
2007-06-08 04:52:00,78.762,78.79,78.753,78.777,74040000.0
2007-06-08 04:53:00,78.761,78.796,78.756,78.761,96680000.0
2007-06-08 04:54:00,78.755,78.776,78.748,78.757,16930000.0
2007-06-08 04:55:00,78.774,78.774,78.749,78.773,19040000.0
2007-06-08 04:56:00,78.756,78.756,78.746,78.746,89380000.0
2007-06-08 04:57:00,78.746,78.773,78.746,78.751,18210000.0
2007-06-08 04:58:00,78.748,78.764,78.748,78.75,14680000.0
2007-06-08 05:00:00,78.742,78.772,78.742,78.765,120560000.0
2007-06-08 05:01:00,78.766,78.793,78.766,78.793,71480000.0
2007-06-08 05:02:00,78.787,78.791,78.775,78.79,90990000.0
2007-06-08 05:03:00,78.774,78.782,78.774,78.782,3760000.0
2007-06-08 05:05:00,78.767,78.767,78.758,78.76,139120000.0
2007-06-08 05:06:00,78.751,78.776,78.751,78.776,117260000.0
2007-06-08 05:07:00,78.764,78.793,78.756,78.759,78610000.0
2007-06-08 05:08:00,78.769,78.789,78.764,78.789,95600000.0
2007-06-08 05:09:00,78.808,78.808,78.793,78.797,17170000.0
2007-06-08 05:10:00,78.805,78.805,78.803,78.803,4130000.0
2007-06-08 05:11:00,78.806,78.806,78.8,78.8,75280000.0
2007-06-08 05:12:00,78.805,78.808,78.799,78.806,107570000.0
2007-06-08 05:13:00,78.773,78.776,78.765,78.766,172740000.0
2007-06-08 05:14:00,78.79,78.798,78.767,78.789,145290000.0
2007-06-08 05:15:00,78.823,78.823,78.773,78.773,131620000.0
2007-06-08 05:16:00,78.757,78.76,78.756,78.759,136450000.0
2007-06-08 05:17:00,78.783,78.789,78.782,78.789,144190000.0
2007-06-08 05:18:00,78.774,78.796,78.764,78.785,134810000.0
2007-06-08 05:19:00,78.778,78.804,78.775,78.804,118940000.0
2007-06-08 05:21:00,78.808,78.811,78.804,78.804,95010000.0
2007-06-08 05:22:00,78.775,78.775,78.771,78.775,19940000.0
2007-06-08 05:24:00,78.775,78.821,78.775,78.821,120100000.0
2007-06-08 05:26:00,78.778,78.782,78.775,78.775,94980000.0
2007-06-08 05:27:00,78.785,78.818,78.785,78.785,16330000.0
2007-06-08 05:28:00,78.792,78.801,78.784,78.784,76090000.0
2007-06-08 05:29:00,78.793,78.822,78.788,78.804,96930000.0
2007-06-08 05:30:00,78.824,78.824,78.821,78.822,7130000.0
2007-06-08 05:31:00,78.768,78.768,78.768,78.768,3190000.0
2007-06-08 05:32:00,78.777,78.777,78.771,78.773,96650000.0
2007-06-08 05:33:00,78.84,78.84,78.84,78.84,2440000.0
2007-06-08 05:34:00,78.793,78.814,78.793,78.807,76140000.0
2007-06-08 05:36:00,78.786,78.828,78.786,78.822,78590000.0
2007-06-08 05:39:00,78.815,78.818,78.811,78.812,139210000.0
2007-06-08 05:40:00,78.792,78.813,78.787,78.789,150260000.0
2007-06-08 05:42:00,78.825,78.827,78.821,78.821,122070000.0
2007-06-08 05:43:00,78.786,78.82,78.786,78.813,71070000.0
2007-06-08 05:44:00,78.833,78.833,78.816,78.816,94450000.0
2007-06-08 05:45:00,78.829,78.829,78.811,78.824,14120000.0
2007-06-08 05:47:00,78.807,78.807,78.801,78.806,96080000.0
2007-06-08 05:48:00,78.868,78.873,78.862,78.865,161470000.0
2007-06-08 05:49:00,78.795,78.798,78.789,78.79,144810000.0
2007-06-08 05:51:00,78.825,78.825,78.794,78.794,134120000.0
2007-06-08 05:52:00,78.797,78.797,78.789,78.792,152170000.0
2007-06-08 05:53:00,78.796,78.796,78.789,78.789,135520000.0
2007-06-08 05:54:00,78.827,78.828,78.821,78.822,123890000.0
2007-06-08 05:55:00,78.837,78.837,78.82,78.835,70770000.0
2007-06-08 05:56:00,78.801,78.829,78.795,78.829,94460000.0
2007-06-08 05:57:00,78.792,78.831,78.792,78.831,16320000.0
2007-06-08 05:58:00,78.807,78.807,78.799,78.799,114790000.0
2007-06-08 05:59:00,78.807,78.808,78.802,78.806,78170000.0
2007-06-08 06:00:00,78.803,78.868,78.803,78.804,89820000.0
2007-06-08 06:01:00,78.807,78.807,78.801,78.801,6570000.0
2007-06-08 06:02:00,78.81,78.81,78.806,78.808,72090000.0
2007-06-08 06:03:00,78.838,78.842,78.835,78.835,91550000.0
2007-06-08 06:04:00,78.839,78.841,78.82,78.841,14460000.0
2007-06-08 06:05:00,78.821,78.851,78.818,78.839,97010000.0
2007-06-08 06:06:00,78.841,78.844,78.841,78.844,7130000.0
2007-06-08 06:07:00,78.842,78.848,78.84,78.848,150500000.0
2007-06-08 06:08:00,78.842,78.847,78.84,78.847,140250000.0
2007-06-08 06:09:00,78.839,78.847,78.839,78.847,120100000.0
2007-06-08 06:10:00,78.85,78.85,78.847,78.848,76040000.0
2007-06-08 06:11:00,78.836,78.844,78.818,78.833,97360000.0
2007-06-08 06:12:00,78.836,78.87,78.836,78.87,6800000.0
2007-06-08 06:13:00,78.808,78.808,78.808,78.808,2440000.0
2007-06-08 06:14:00,78.818,78.818,78.809,78.809,71040000.0
2007-06-08 06:15:00,78.818,78.842,78.816,78.832,93170000.0
2007-06-08 06:16:00,78.837,78.845,78.837,78.837,14630000.0
2007-06-08 06:17:00,78.848,78.851,78.845,78.845,95500000.0
2007-06-08 06:18:00,78.841,78.843,78.808,78.808,15010000.0
2007-06-08 06:19:00,78.808,78.808,78.807,78.807,4360000.0
2007-06-08 06:21:00,78.859,78.86,78.857,78.857,75260000.0
2007-06-08 06:24:00,78.842,78.842,78.824,78.824,4880000.0
2007-06-08 06:25:00,78.81,78.81,78.806,78.808,75290000.0
2007-06-08 06:27:00,78.846,78.846,78.816,78.816,11490000.0
2007-06-08 06:28:00,78.838,78.846,78.827,78.846,24260000.0
2007-06-08 06:29:00,78.836,78.843,78.819,78.819,97290000.0
2007-06-08 06:30:00,78.824,78.832,78.818,78.823,23640000.0
2007-06-08 06:31:00,78.83,78.851,78.827,78.845,74620000.0
2007-06-08 06:32:00,78.828,78.851,78.827,78.827,93870000.0
2007-06-08 06:33:00,78.853,78.86,78.848,78.857,25380000.0
2007-06-08 06:34:00,78.834,78.858,78.834,78.839,118260000.0
2007-06-08 06:35:00,78.833,78.836,78.832,78.836,73630000.0
2007-06-08 06:36:00,78.849,78.879,78.849,78.874,93970000.0
2007-06-08 06:39:00,78.872,78.872,78.834,78.834,121770000.0
2007-06-08 06:40:00,78.838,78.838,78.83,78.83,77820000.0
2007-06-08 06:41:00,78.861,78.869,78.86,78.863,95820000.0
2007-06-08 06:42:00,78.869,78.881,78.869,78.872,16330000.0
2007-06-08 06:44:00,78.858,78.862,78.855,78.855,97900000.0
2007-06-08 06:45:00,78.877,78.877,78.87,78.87,9570000.0
2007-06-08 06:46:00,78.821,78.856,78.821,78.856,78990000.0
2007-06-08 06:47:00,78.848,78.852,78.844,78.844,90550000.0
2007-06-08 06:48:00,78.843,78.852,78.843,78.852,2860000.0
2007-06-08 06:49:00,78.855,78.857,78.851,78.856,18990000.0
2007-06-08 06:50:00,78.822,78.839,78.818,78.818,98580000.0
2007-06-08 06:51:00,78.851,78.851,78.822,78.836,20120000.0
2007-06-08 06:52:00,78.816,78.849,78.816,78.849,19710000.0
2007-06-08 06:53:00,78.856,78.856,78.834,78.834,98020000.0
2007-06-08 06:54:00,78.839,78.862,78.828,78.862,12990000.0
2007-06-08 06:55:00,78.832,78.839,78.798,78.802,139310000.0
2007-06-08 06:56:00,78.792,78.798,78.791,78.797,154110000.0
2007-06-08 06:57:00,78.798,78.835,78.798,78.827,141110000.0
2007-06-08 06:58:00,78.837,78.84,78.836,78.839,120650000.0
2007-06-08 06:59:00,78.822,78.834,78.821,78.821,75890000.0
2007-06-08 07:00:00,78.825,78.838,78.796,78.8,94700000.0
2007-06-08 07:02:00,78.791,78.799,78.791,78.794,95350000.0
2007-06-08 07:03:00,78.8,78.834,78.796,78.796,18210000.0
2007-06-08 07:04:00,78.829,78.829,78.829,78.829,4130000.0
2007-06-08 07:05:00,78.821,78.829,78.82,78.823,97020000.0
2007-06-08 07:06:00,78.817,78.818,78.817,78.818,4880000.0
2007-06-08 07:07:00,78.819,78.819,78.818,78.818,3760000.0
2007-06-08 07:09:00,78.827,78.839,78.815,78.819,145330000.0
2007-06-08 07:10:00,78.828,78.829,78.819,78.822,151300000.0
2007-06-08 07:12:00,78.837,78.84,78.836,78.839,119560000.0
2007-06-08 07:13:00,78.808,78.82,78.787,78.789,72240000.0
2007-06-08 07:14:00,78.813,78.819,78.789,78.811,92150000.0
2007-06-08 07:15:00,78.808,78.815,78.807,78.807,15570000.0
2007-06-08 07:17:00,78.795,78.821,78.783,78.807,132940000.0
2007-06-08 07:18:00,78.839,78.839,78.787,78.787,122880000.0
2007-06-08 07:19:00,78.793,78.812,78.782,78.812,78480000.0
2007-06-08 07:20:00,78.808,78.811,78.805,78.805,93550000.0
2007-06-08 07:21:00,78.848,78.848,78.847,78.847,4130000.0
2007-06-08 07:23:00,78.77,78.779,78.77,78.774,97590000.0
2007-06-08 07:24:00,78.777,78.802,78.771,78.771,14730000.0
2007-06-08 07:25:00,78.771,78.792,78.771,78.789,11010000.0
2007-06-08 07:26:00,78.751,78.791,78.751,78.752,140350000.0
2007-06-08 07:27:00,78.761,78.791,78.755,78.755,144790000.0
2007-06-08 07:29:00,78.739,78.74,78.734,78.738,132810000.0
2007-06-08 07:30:00,78.765,78.77,78.734,78.734,118330000.0
2007-06-08 07:31:00,78.723,78.742,78.719,78.728,67230000.0
2007-06-08 07:32:00,78.72,78.753,78.72,78.743,94550000.0
2007-06-08 07:33:00,78.751,78.766,78.742,78.756,19750000.0
2007-06-08 07:34:00,78.749,78.751,78.746,78.75,145040000.0
2007-06-08 07:35:00,78.743,78.768,78.737,78.749,131280000.0
2007-06-08 07:36:00,78.74,78.795,78.737,78.744,123940000.0
2007-06-08 07:37:00,78.726,78.74,78.713,78.713,68350000.0
2007-06-08 07:38:00,78.717,78.725,78.713,78.715,91090000.0
2007-06-08 07:39:00,78.738,78.768,78.738,78.768,7320000.0
2007-06-08 07:40:00,78.754,78.76,78.728,78.748,135590000.0
2007-06-08 07:41:00,78.736,78.765,78.736,78.765,144350000.0
2007-06-08 07:42:00,78.762,78.773,78.734,78.734,132030000.0
2007-06-08 07:43:00,78.735,78.738,78.731,78.736,116550000.0
2007-06-08 07:44:00,78.751,78.77,78.737,78.755,70640000.0
2007-06-08 07:45:00,78.746,78.757,78.709,78.709,85380000.0
2007-06-08 07:46:00,78.728,78.728,78.706,78.708,12190000.0
2007-06-08 07:47:00,78.702,78.735,78.702,78.735,152330000.0
2007-06-08 07:48:00,78.715,78.728,78.696,78.71,135570000.0
2007-06-08 07:49:00,78.745,78.747,78.738,78.738,116030000.0
2007-06-08 07:50:00,78.745,78.747,78.739,78.739,73560000.0
2007-06-08 07:51:00,78.746,78.746,78.736,78.736,88850000.0
2007-06-08 07:52:00,78.73,78.74,78.723,78.723,17590000.0
2007-06-08 07:53:00,78.725,78.728,78.722,78.726,98480000.0
2007-06-08 07:54:00,78.721,78.747,78.721,78.74,162540000.0
2007-06-08 07:55:00,78.73,78.758,78.728,78.73,150070000.0
2007-06-08 07:56:00,78.743,78.771,78.737,78.758,138850000.0
2007-06-08 07:57:00,78.783,78.783,78.752,78.776,128290000.0
2007-06-08 07:58:00,78.754,78.754,78.742,78.748,141460000.0
2007-06-08 07:59:00,78.742,78.755,78.734,78.734,132400000.0
2007-06-08 08:00:00,78.76,78.76,78.714,78.714,129160000.0
2007-06-08 08:01:00,78.733,78.733,78.707,78.725,74640000.0
2007-06-08 08:02:00,78.734,78.734,78.688,78.688,90390000.0
2007-06-08 08:03:00,78.701,78.716,78.689,78.698,22830000.0
2007-06-08 08:04:00,78.695,78.729,78.695,78.697,118070000.0
2007-06-08 08:05:00,78.71,78.739,78.708,78.713,70090000.0
2007-06-08 08:06:00,78.701,78.713,78.696,78.713,98320000.0
2007-06-08 08:07:00,78.683,78.699,78.683,78.693,13740000.0
2007-06-08 08:08:00,78.683,78.688,78.682,78.688,69590000.0
2007-06-08 08:09:00,78.681,78.713,78.681,78.713,92530000.0
2007-06-08 08:10:00,78.713,78.713,78.7,78.7,9430000.0
2007-06-08 08:11:00,78.696,78.721,78.675,78.683,91210000.0
2007-06-08 08:12:00,78.701,78.724,78.701,78.723,12200000.0
2007-06-08 08:13:00,78.687,78.709,78.687,78.7,15990000.0
2007-06-08 08:14:00,78.733,78.733,78.696,78.698,87030000.0
2007-06-08 08:15:00,78.694,78.717,78.694,78.709,17400000.0
2007-06-08 08:16:00,78.673,78.699,78.671,78.699,18480000.0
2007-06-08 08:17:00,78.682,78.686,78.682,78.686,74720000.0
2007-06-08 08:18:00,78.682,78.704,78.682,78.688,88250000.0
2007-06-08 08:19:00,78.675,78.698,78.673,78.679,25650000.0
2007-06-08 08:20:00,78.69,78.703,78.675,78.683,94700000.0
2007-06-08 08:21:00,78.701,78.703,78.683,78.683,12770000.0
2007-06-08 08:22:00,78.698,78.698,78.677,78.679,13150000.0
2007-06-08 08:23:00,78.674,78.701,78.674,78.685,95600000.0
2007-06-08 08:24:00,78.686,78.693,78.671,78.671,12240000.0
2007-06-08 08:25:00,78.657,78.679,78.657,78.674,76420000.0
2007-06-08 08:26:00,78.65,78.665,78.641,78.647,84730000.0
2007-06-08 08:27:00,78.654,78.67,78.644,78.67,16380000.0
2007-06-08 08:28:00,78.668,78.668,78.628,78.629,146790000.0
2007-06-08 08:29:00,78.62,78.635,78.604,78.611,127830000.0
2007-06-08 08:30:00,78.634,78.645,78.616,78.645,133540000.0
2007-06-08 08:31:00,78.611,78.635,78.606,78.635,151660000.0
2007-06-08 08:32:00,78.601,78.608,78.6,78.607,133130000.0
2007-06-08 08:33:00,78.627,78.642,78.615,78.619,124660000.0
2007-06-08 08:34:00,78.646,78.654,78.626,78.632,72910000.0
2007-06-08 08:35:00,78.624,78.669,78.624,78.669,97320000.0
2007-06-08 08:36:00,78.678,78.679,78.678,78.679,4130000.0
2007-06-08 08:37:00,78.654,78.654,78.633,78.633,11450000.0
2007-06-08 08:38:00,78.626,78.64,78.608,78.624,74750000.0
2007-06-08 08:39:00,78.626,78.626,78.571,78.583,93510000.0
2007-06-08 08:40:00,78.567,78.609,78.565,78.609,19600000.0
2007-06-08 08:41:00,78.576,78.597,78.576,78.594,129960000.0
2007-06-08 08:42:00,78.577,78.604,78.575,78.604,112080000.0
2007-06-08 08:43:00,78.555,78.578,78.539,78.542,72520000.0
2007-06-08 08:44:00,78.535,78.568,78.535,78.54,84850000.0
2007-06-08 08:45:00,78.54,78.554,78.534,78.539,26650000.0
2007-06-08 08:46:00,78.553,78.553,78.51,78.53,118530000.0
2007-06-08 08:47:00,78.555,78.555,78.517,78.529,81190000.0
2007-06-08 08:48:00,78.536,78.561,78.528,78.55,89130000.0
2007-06-08 08:49:00,78.549,78.564,78.549,78.558,17690000.0
2007-06-08 08:50:00,78.587,78.589,78.564,78.574,90390000.0
2007-06-08 08:51:00,78.593,78.593,78.548,78.548,20310000.0
2007-06-08 08:52:00,78.532,78.57,78.53,78.557,153600000.0
2007-06-08 08:53:00,78.526,78.568,78.526,78.557,132420000.0
2007-06-08 08:54:00,78.553,78.553,78.533,78.533,122160000.0
2007-06-08 08:55:00,78.547,78.579,78.529,78.576,72900000.0
2007-06-08 08:56:00,78.584,78.584,78.511,78.511,96300000.0
2007-06-08 08:57:00,78.528,78.539,78.515,78.529,19140000.0
2007-06-08 08:58:00,78.532,78.56,78.532,78.534,12660000.0
2007-06-08 08:59:00,78.543,78.579,78.543,78.558,69240000.0
2007-06-08 09:00:00,78.552,78.577,78.547,78.548,95850000.0
2007-06-08 09:01:00,78.549,78.572,78.549,78.551,16360000.0
2007-06-08 09:02:00,78.559,78.588,78.549,78.588,87930000.0
2007-06-08 09:03:00,78.589,78.605,78.582,78.582,16410000.0
2007-06-08 09:04:00,78.592,78.593,78.573,78.593,15630000.0
2007-06-08 09:05:00,78.593,78.638,78.593,78.626,99480000.0
2007-06-08 09:06:00,78.651,78.678,78.651,78.66,160730000.0
2007-06-08 09:07:00,78.642,78.678,78.612,78.612,156310000.0
2007-06-08 09:08:00,78.618,78.625,78.611,78.611,138050000.0
2007-06-08 09:09:00,78.621,78.66,78.621,78.621,143970000.0
2007-06-08 09:10:00,78.633,78.665,78.626,78.665,149090000.0
2007-06-08 09:11:00,78.633,78.652,78.633,78.647,135310000.0
2007-06-08 09:12:00,78.617,78.628,78.605,78.616,120950000.0
2007-06-08 09:13:00,78.614,78.639,78.614,78.627,72980000.0
2007-06-08 09:14:00,78.643,78.678,78.639,78.655,89830000.0
2007-06-08 09:15:00,78.684,78.686,78.654,78.668,20080000.0
2007-06-08 09:16:00,78.647,78.648,78.615,78.634,150180000.0
2007-06-08 09:17:00,78.62,78.639,78.616,78.625,133410000.0
2007-06-08 09:18:00,78.625,78.653,78.625,78.653,135850000.0
2007-06-08 09:19:00,78.642,78.642,78.596,78.61,150180000.0
2007-06-08 09:20:00,78.646,78.649,78.615,78.644,138790000.0
2007-06-08 09:21:00,78.613,78.64,78.613,78.633,117380000.0
2007-06-08 09:22:00,78.594,78.61,78.574,78.598,73530000.0
2007-06-08 09:23:00,78.576,78.581,78.54,78.54,86900000.0
2007-06-08 09:24:00,78.546,78.573,78.546,78.561,21770000.0
2007-06-08 09:25:00,78.566,78.572,78.546,78.552,127530000.0
2007-06-08 09:26:00,78.532,78.554,78.461,78.48,142650000.0
2007-06-08 09:27:00,78.455,78.491,78.434,78.466,140330000.0
2007-06-08 09:28:00,78.491,78.518,78.485,78.49,121360000.0
2007-06-08 09:29:00,78.485,78.518,78.485,78.516,75080000.0
2007-06-08 09:30:00,78.509,78.534,78.496,78.497,93950000.0
2007-06-08 09:31:00,78.504,78.52,78.497,78.513,15400000.0
2007-06-08 09:32:00,78.501,78.522,78.489,78.489,89800000.0
2007-06-08 09:33:00,78.507,78.507,78.477,78.477,15320000.0
2007-06-08 09:34:00,78.493,78.521,78.481,78.521,155020000.0
2007-06-08 09:35:00,78.492,78.52,78.492,78.51,132780000.0
2007-06-08 09:36:00,78.498,78.524,78.493,78.501,115990000.0
2007-06-08 09:37:00,78.514,78.569,78.514,78.538,78430000.0
2007-06-08 09:38:00,78.563,78.569,78.528,78.558,91530000.0
2007-06-08 09:39:00,78.544,78.561,78.529,78.557,18860000.0
2007-06-08 09:40:00,78.532,78.567,78.527,78.549,141420000.0
2007-06-08 09:41:00,78.542,78.573,78.539,78.542,146800000.0
2007-06-08 09:42:00,78.569,78.573,78.55,78.573,128990000.0
2007-06-08 09:43:00,78.561,78.585,78.561,78.585,115650000.0
2007-06-08 09:44:00,78.559,78.572,78.545,78.564,69940000.0
2007-06-08 09:45:00,78.548,78.579,78.54,78.54,92520000.0
2007-06-08 09:46:00,78.552,78.57,78.548,78.559,25240000.0
2007-06-08 09:47:00,78.575,78.575,78.545,78.56,131040000.0
2007-06-08 09:48:00,78.553,78.59,78.553,78.579,129580000.0
2007-06-08 09:49:00,78.575,78.59,78.567,78.573,156060000.0
2007-06-08 09:50:00,78.561,78.568,78.558,78.566,136280000.0
2007-06-08 09:51:00,78.565,78.61,78.565,78.588,121650000.0
2007-06-08 09:52:00,78.576,78.576,78.537,78.565,82590000.0
2007-06-08 09:53:00,78.551,78.565,78.543,78.561,84760000.0
2007-06-08 09:54:00,78.542,78.562,78.532,78.532,21020000.0
2007-06-08 09:55:00,78.521,78.526,78.521,78.521,11160000.0
2007-06-08 09:56:00,78.529,78.541,78.516,78.527,80100000.0
2007-06-08 09:57:00,78.5,78.512,78.492,78.492,101430000.0
2007-06-08 09:58:00,78.486,78.534,78.486,78.505,172970000.0
2007-06-08 09:59:00,78.524,78.536,78.505,78.505,147400000.0
2007-06-08 10:00:00,78.505,78.518,78.486,78.515,128730000.0
2007-06-08 10:01:00,78.506,78.522,78.486,78.491,132260000.0
2007-06-08 10:02:00,78.484,78.491,78.477,78.48,150060000.0
2007-06-08 10:03:00,78.512,78.512,78.472,78.501,136550000.0
2007-06-08 10:04:00,78.515,78.522,78.494,78.519,121900000.0
2007-06-08 10:05:00,78.485,78.494,78.463,78.478,73560000.0
2007-06-08 10:06:00,78.483,78.488,78.466,78.474,91690000.0
2007-06-08 10:07:00,78.499,78.499,78.473,78.473,6380000.0
2007-06-08 10:08:00,78.484,78.484,78.425,78.425,139550000.0
2007-06-08 10:09:00,78.414,78.453,78.411,78.445,137880000.0
2007-06-08 10:10:00,78.459,78.491,78.455,78.461,115890000.0
2007-06-08 10:11:00,78.498,78.52,78.479,78.509,66410000.0
2007-06-08 10:12:00,78.491,78.518,78.488,78.495,91390000.0
2007-06-08 10:13:00,78.499,78.536,78.499,78.5,17910000.0
2007-06-08 10:14:00,78.517,78.519,78.497,78.498,157680000.0
2007-06-08 10:15:00,78.514,78.559,78.514,78.518,101450000.0
2007-06-08 10:16:00,78.533,78.55,78.519,78.519,116460000.0
2007-06-08 10:17:00,78.542,78.552,78.515,78.552,151920000.0
2007-06-08 10:18:00,78.544,78.585,78.544,78.56,73720000.0
2007-06-08 10:19:00,78.529,78.556,78.524,78.526,123240000.0
2007-06-08 10:20:00,78.518,78.55,78.517,78.522,68480000.0
2007-06-08 10:21:00,78.549,78.553,78.531,78.531,77580000.0
2007-06-08 10:22:00,78.522,78.542,78.522,78.542,76310000.0
2007-06-08 10:23:00,78.51,78.536,78.51,78.526,100240000.0
2007-06-08 10:24:00,78.501,78.527,78.491,78.515,172030000.0
2007-06-08 10:25:00,78.501,78.57,78.501,78.539,143130000.0
2007-06-08 10:26:00,78.562,78.568,78.527,78.534,129540000.0
2007-06-08 10:27:00,78.528,78.609,78.528,78.609,140230000.0
2007-06-08 10:28:00,78.521,78.549,78.521,78.537,152520000.0
2007-06-08 10:29:00,78.553,78.578,78.553,78.559,123370000.0
2007-06-08 10:30:00,78.572,78.604,78.566,78.571,122270000.0
2007-06-08 10:31:00,78.58,78.586,78.557,78.558,76210000.0
2007-06-08 10:32:00,78.553,78.583,78.55,78.55,87820000.0
2007-06-08 10:33:00,78.55,78.574,78.55,78.569,16410000.0
2007-06-08 10:34:00,78.584,78.589,78.575,78.575,16740000.0
2007-06-08 10:35:00,78.575,78.6,78.563,78.563,73940000.0
2007-06-08 10:36:00,78.552,78.581,78.552,78.552,70770000.0
2007-06-08 10:37:00,78.558,78.558,78.549,78.556,75550000.0
2007-06-08 10:38:00,78.569,78.592,78.569,78.584,103390000.0
2007-06-08 10:39:00,78.584,78.624,78.58,78.588,167660000.0
2007-06-08 10:40:00,78.599,78.625,78.581,78.6,144200000.0
2007-06-08 10:41:00,78.581,78.597,78.553,78.585,139580000.0
2007-06-08 10:42:00,78.577,78.58,78.552,78.552,136800000.0
2007-06-08 10:43:00,78.567,78.595,78.567,78.595,149390000.0
2007-06-08 10:44:00,78.556,78.578,78.545,78.545,133120000.0
2007-06-08 10:45:00,78.557,78.623,78.553,78.598,121160000.0
2007-06-08 10:46:00,78.586,78.592,78.554,78.592,74620000.0
2007-06-08 10:47:00,78.565,78.622,78.565,78.604,90010000.0
2007-06-08 10:48:00,78.611,78.625,78.595,78.595,17170000.0
2007-06-08 10:49:00,78.614,78.643,78.606,78.643,117960000.0
2007-06-08 10:50:00,78.622,78.673,78.622,78.673,122250000.0
2007-06-08 10:51:00,78.659,78.661,78.643,78.655,102530000.0
2007-06-08 10:52:00,78.672,78.672,78.638,78.649,80500000.0
2007-06-08 10:53:00,78.643,78.671,78.643,78.648,84140000.0
2007-06-08 10:54:00,78.651,78.669,78.635,78.655,91510000.0
2007-06-08 10:55:00,78.652,78.68,78.639,78.667,79360000.0
2007-06-08 10:56:00,78.646,78.672,78.636,78.648,28060000.0
2007-06-08 10:57:00,78.68,78.68,78.647,78.651,58840000.0
2007-06-08 10:58:00,78.64,78.645,78.64,78.64,43850000.0
2007-06-08 10:59:00,78.632,78.672,78.632,78.672,99040000.0
2007-06-08 11:00:00,78.667,78.667,78.634,78.64,103340000.0
2007-06-08 11:01:00,78.633,78.671,78.633,78.664,130540000.0
2007-06-08 11:02:00,78.645,78.67,78.637,78.649,69990000.0
2007-06-08 11:03:00,78.642,78.677,78.642,78.648,149970000.0
2007-06-08 11:04:00,78.642,78.657,78.642,78.65,131140000.0
2007-06-08 11:05:00,78.638,78.66,78.622,78.645,117100000.0
2007-06-08 11:06:00,78.644,78.67,78.644,78.659,145690000.0
2007-06-08 11:07:00,78.646,78.66,78.635,78.641,153490000.0
2007-06-08 11:08:00,78.672,78.672,78.619,78.637,82290000.0
2007-06-08 11:09:00,78.638,78.64,78.636,78.638,124860000.0
2007-06-08 11:11:00,78.642,78.642,78.608,78.611,98130000.0
2007-06-08 11:12:00,78.649,78.65,78.645,78.645,53410000.0
2007-06-08 11:13:00,78.597,78.607,78.597,78.607,135950000.0
2007-06-08 11:14:00,78.6,78.614,78.6,78.605,158670000.0
2007-06-08 11:15:00,78.638,78.643,78.604,78.639,143530000.0
2007-06-08 11:16:00,78.607,78.609,78.599,78.599,91730000.0
2007-06-08 11:17:00,78.605,78.605,78.587,78.6,120430000.0
2007-06-08 11:18:00,78.617,78.658,78.611,78.647,149930000.0
2007-06-08 11:19:00,78.609,78.64,78.605,78.64,77300000.0
2007-06-08 11:20:00,78.63,78.639,78.608,78.608,107820000.0
2007-06-08 11:21:00,78.617,78.65,78.612,78.647,68670000.0
2007-06-08 11:22:00,78.602,78.637,78.594,78.631,69950000.0
2007-06-08 11:23:00,78.613,78.648,78.613,78.628,75750000.0
2007-06-08 11:24:00,78.623,78.651,78.623,78.638,94990000.0
2007-06-08 11:25:00,78.67,78.67,78.623,78.647,154700000.0
2007-06-08 11:26:00,78.633,78.672,78.633,78.672,135620000.0
2007-06-08 11:27:00,78.687,78.687,78.679,78.68,134370000.0
2007-06-08 11:28:00,78.638,78.647,78.638,78.646,131730000.0
2007-06-08 11:29:00,78.681,78.685,78.643,78.685,143230000.0
2007-06-08 11:30:00,78.676,78.696,78.653,78.653,129660000.0
2007-06-08 11:31:00,78.675,78.68,78.646,78.646,118180000.0
2007-06-08 11:32:00,78.664,78.664,78.637,78.655,74070000.0
2007-06-08 11:33:00,78.621,78.648,78.609,78.609,84450000.0
2007-06-08 11:34:00,78.617,78.643,78.615,78.643,13180000.0
2007-06-08 11:35:00,78.617,78.631,78.604,78.612,139460000.0
2007-06-08 11:36:00,78.641,78.641,78.584,78.584,127030000.0
2007-06-08 11:37:00,78.592,78.637,78.585,78.61,116240000.0
2007-06-08 11:38:00,78.583,78.602,78.531,78.537,67730000.0
2007-06-08 11:39:00,78.548,78.619,78.548,78.575,90910000.0
2007-06-08 11:40:00,78.616,78.622,78.594,78.601,25430000.0
2007-06-08 11:41:00,78.565,78.594,78.545,78.545,144980000.0
2007-06-08 11:42:00,78.571,78.581,78.538,78.561,124250000.0
2007-06-08 11:43:00,78.57,78.579,78.553,78.553,130740000.0
2007-06-08 11:44:00,78.578,78.595,78.554,78.595,142400000.0
2007-06-08 11:45:00,78.593,78.646,78.591,78.618,129720000.0
2007-06-08 11:46:00,78.61,78.635,78.584,78.63,110750000.0
2007-06-08 11:47:00,78.598,78.611,78.573,78.573,72850000.0
2007-06-08 11:48:00,78.586,78.612,78.586,78.612,86650000.0
2007-06-08 11:49:00,78.623,78.653,78.62,78.638,18250000.0
2007-06-08 11:50:00,78.626,78.675,78.626,78.651,123230000.0
2007-06-08 11:51:00,78.659,78.683,78.655,78.66,150040000.0
2007-06-08 11:52:00,78.656,78.727,78.656,78.698,102280000.0
2007-06-08 11:53:00,78.69,78.711,78.677,78.687,58010000.0
2007-06-08 11:54:00,78.674,78.697,78.659,78.659,138750000.0
2007-06-08 11:55:00,78.652,78.656,78.608,78.617,165350000.0
2007-06-08 11:56:00,78.608,78.626,78.587,78.605,135370000.0
2007-06-08 11:57:00,78.59,78.641,78.587,78.618,91500000.0
2007-06-08 11:58:00,78.603,78.633,78.599,78.599,105370000.0
2007-06-08 11:59:00,78.583,78.597,78.573,78.573,144820000.0
2007-06-08 12:00:00,78.595,78.611,78.567,78.587,71370000.0
2007-06-08 12:01:00,78.58,78.628,78.58,78.62,115940000.0
2007-06-08 12:02:00,78.608,78.638,78.608,78.629,75930000.0
2007-06-08 12:03:00,78.649,78.707,78.649,78.666,72390000.0
2007-06-08 12:04:00,78.69,78.69,78.619,78.64,74320000.0
2007-06-08 12:05:00,78.644,78.644,78.605,78.641,90460000.0
2007-06-08 12:06:00,78.618,78.637,78.61,78.61,156460000.0
2007-06-08 12:07:00,78.621,78.643,78.608,78.643,153240000.0
2007-06-08 12:08:00,78.628,78.637,78.606,78.615,121790000.0
2007-06-08 12:09:00,78.623,78.623,78.594,78.604,136280000.0
2007-06-08 12:10:00,78.614,78.641,78.602,78.629,141630000.0
2007-06-08 12:11:00,78.618,78.641,78.612,78.641,136460000.0
2007-06-08 12:12:00,78.634,78.721,78.632,78.696,117860000.0
2007-06-08 12:13:00,78.692,78.731,78.69,78.731,69950000.0
2007-06-08 12:14:00,78.708,78.718,78.686,78.705,85780000.0
2007-06-08 12:15:00,78.727,78.738,78.699,78.738,16450000.0
2007-06-08 12:16:00,78.758,78.776,78.727,78.727,63360000.0
2007-06-08 12:17:00,78.733,78.759,78.728,78.756,90110000.0
2007-06-08 12:18:00,78.778,78.791,78.744,78.782,167570000.0
2007-06-08 12:19:00,78.746,78.778,78.739,78.739,137530000.0
2007-06-08 12:20:00,78.755,78.758,78.719,78.754,131430000.0
2007-06-08 12:21:00,78.744,78.779,78.744,78.752,126720000.0
2007-06-08 12:22:00,78.764,78.805,78.756,78.805,139860000.0
2007-06-08 12:23:00,78.772,78.794,78.762,78.794,127670000.0
2007-06-08 12:24:00,78.762,78.8,78.762,78.779,111480000.0
2007-06-08 12:25:00,78.794,78.839,78.794,78.839,67350000.0
2007-06-08 12:26:00,78.811,78.83,78.797,78.822,88380000.0
2007-06-08 12:27:00,78.804,78.815,78.796,78.813,20100000.0
2007-06-08 12:28:00,78.808,78.825,78.803,78.825,138280000.0
2007-06-08 12:30:00,78.807,78.829,78.795,78.825,139640000.0
2007-06-08 12:31:00,78.789,78.815,78.758,78.758,152060000.0
2007-06-08 12:32:00,78.773,78.773,78.743,78.743,133070000.0
2007-06-08 12:33:00,78.747,78.761,78.722,78.743,126470000.0
2007-06-08 12:34:00,78.768,78.775,78.745,78.775,84850000.0
2007-06-08 12:35:00,78.757,78.761,78.749,78.753,93200000.0
2007-06-08 12:36:00,78.777,78.777,78.762,78.762,4130000.0
2007-06-08 12:37:00,78.731,78.754,78.721,78.754,12010000.0
2007-06-08 12:38:00,78.754,78.779,78.754,78.774,139890000.0
2007-06-08 12:39:00,78.759,78.791,78.755,78.765,124470000.0
2007-06-08 12:40:00,78.749,78.759,78.736,78.747,78790000.0
2007-06-08 12:41:00,78.721,78.729,78.721,78.723,93310000.0
2007-06-08 12:42:00,78.747,78.747,78.725,78.729,14120000.0
2007-06-08 12:43:00,78.744,78.747,78.726,78.746,125150000.0
2007-06-08 12:45:00,78.723,78.749,78.715,78.729,82620000.0
2007-06-08 12:46:00,78.718,78.739,78.716,78.739,13140000.0
2007-06-08 12:47:00,78.701,78.719,78.693,78.693,64360000.0
2007-06-08 12:48:00,78.72,78.731,78.695,78.708,59370000.0
2007-06-08 12:49:00,78.699,78.723,78.695,78.723,105750000.0
2007-06-08 12:50:00,78.712,78.758,78.712,78.739,114660000.0
2007-06-08 12:51:00,78.752,78.773,78.747,78.773,88300000.0
2007-06-08 12:52:00,78.765,78.799,78.756,78.799,74700000.0
2007-06-08 12:53:00,78.773,78.799,78.773,78.774,76920000.0
2007-06-08 12:54:00,78.798,78.799,78.797,78.799,88730000.0
2007-06-08 12:55:00,78.765,78.793,78.765,78.793,81030000.0
2007-06-08 12:57:00,78.761,78.783,78.756,78.783,51760000.0
2007-06-08 12:58:00,78.799,78.804,78.783,78.79,39200000.0
2007-06-08 12:59:00,78.815,78.828,78.799,78.814,85170000.0
2007-06-08 13:00:00,78.841,78.841,78.815,78.822,84090000.0
2007-06-08 13:01:00,78.815,78.841,78.814,78.814,114740000.0
2007-06-08 13:02:00,78.817,78.833,78.814,78.833,58990000.0
2007-06-08 13:03:00,78.823,78.823,78.804,78.823,122040000.0
2007-06-08 13:05:00,78.812,78.812,78.776,78.782,96050000.0
2007-06-08 13:06:00,78.804,78.804,78.775,78.803,121940000.0
2007-06-08 13:07:00,78.789,78.794,78.759,78.794,137260000.0
2007-06-08 13:08:00,78.778,78.786,78.758,78.77,80950000.0
2007-06-08 13:09:00,78.778,78.799,78.765,78.773,114180000.0
2007-06-08 13:10:00,78.803,78.803,78.77,78.77,148560000.0
2007-06-08 13:11:00,78.779,78.803,78.774,78.803,94590000.0
2007-06-08 13:12:00,78.791,78.808,78.788,78.788,58940000.0
2007-06-08 13:13:00,78.778,78.796,78.776,78.79,132900000.0
2007-06-08 13:14:00,78.799,78.82,78.793,78.82,146900000.0
2007-06-08 13:15:00,78.834,78.834,78.796,78.799,130220000.0
2007-06-08 13:16:00,78.791,78.826,78.791,78.802,88750000.0
2007-06-08 13:17:00,78.804,78.805,78.789,78.793,104410000.0
2007-06-08 13:18:00,78.807,78.831,78.799,78.799,132580000.0
2007-06-08 13:19:00,78.828,78.828,78.824,78.825,66860000.0
2007-06-08 13:21:00,78.833,78.835,78.804,78.835,70260000.0
2007-06-08 13:22:00,78.832,78.836,78.83,78.83,73800000.0
2007-06-08 13:23:00,78.809,78.83,78.795,78.816,77970000.0
2007-06-08 13:24:00,78.806,78.828,78.786,78.786,96440000.0
2007-06-08 13:25:00,78.787,78.788,78.762,78.771,163070000.0
2007-06-08 13:26:00,78.777,78.798,78.776,78.787,140310000.0
2007-06-08 13:27:00,78.78,78.818,78.777,78.805,122970000.0
2007-06-08 13:28:00,78.778,78.78,78.776,78.779,122820000.0
2007-06-08 13:29:00,78.77,78.794,78.767,78.794,144380000.0
2007-06-08 13:30:00,78.77,78.77,78.732,78.74,123300000.0
2007-06-08 13:31:00,78.729,78.762,78.722,78.722,115660000.0
2007-06-08 13:32:00,78.711,78.717,78.711,78.717,72640000.0
2007-06-08 13:33:00,78.71,78.733,78.706,78.706,89730000.0
2007-06-08 13:34:00,78.691,78.713,78.683,78.685,20840000.0
2007-06-08 13:35:00,78.675,78.731,78.675,78.702,85840000.0
2007-06-08 13:36:00,78.712,78.726,78.704,78.712,21670000.0
2007-06-08 13:37:00,78.715,78.748,78.714,78.748,14490000.0
2007-06-08 13:38:00,78.762,78.762,78.723,78.732,95770000.0
2007-06-08 13:39:00,78.735,78.759,78.694,78.713,157580000.0
2007-06-08 13:40:00,78.727,78.73,78.715,78.726,145820000.0
2007-06-08 13:41:00,78.735,78.738,78.726,78.736,132570000.0
2007-06-08 13:42:00,78.682,78.719,78.677,78.686,130150000.0
2007-06-08 13:43:00,78.673,78.695,78.673,78.695,145800000.0
2007-06-08 13:44:00,78.719,78.742,78.715,78.742,123150000.0
2007-06-08 13:45:00,78.754,78.756,78.748,78.748,111900000.0
2007-06-08 13:46:00,78.71,78.731,78.704,78.704,74230000.0
2007-06-08 13:47:00,78.717,78.73,78.704,78.73,85300000.0
2007-06-08 13:48:00,78.644,78.721,78.644,78.715,12960000.0
2007-06-08 13:49:00,78.737,78.746,78.735,78.735,105540000.0
2007-06-08 13:50:00,78.7,78.729,78.7,78.711,67660000.0
2007-06-08 13:51:00,78.735,78.735,78.706,78.71,71000000.0
2007-06-08 13:52:00,78.74,78.74,78.699,78.725,68480000.0
2007-06-08 13:53:00,78.737,78.737,78.706,78.713,93900000.0
2007-06-08 13:54:00,78.746,78.746,78.708,78.708,149080000.0
2007-06-08 13:55:00,78.712,78.74,78.704,78.709,142720000.0
2007-06-08 13:56:00,78.72,78.737,78.712,78.727,124520000.0
2007-06-08 13:57:00,78.727,78.751,78.724,78.724,124700000.0
2007-06-08 13:58:00,78.714,78.739,78.714,78.723,141900000.0
2007-06-08 14:00:00,78.755,78.756,78.75,78.751,105090000.0
2007-06-08 14:01:00,78.728,78.728,78.719,78.725,69640000.0
2007-06-08 14:02:00,78.721,78.729,78.717,78.717,91440000.0
2007-06-08 14:03:00,78.719,78.731,78.705,78.723,18940000.0
2007-06-08 14:04:00,78.719,78.745,78.715,78.745,134160000.0
2007-06-08 14:06:00,78.734,78.762,78.724,78.732,137500000.0
2007-06-08 14:08:00,78.74,78.762,78.736,78.748,69960000.0
2007-06-08 14:09:00,78.746,78.746,78.707,78.707,93070000.0
2007-06-08 14:10:00,78.739,78.741,78.725,78.725,12990000.0
2007-06-08 14:11:00,78.727,78.727,78.72,78.72,144040000.0
2007-06-08 14:12:00,78.769,78.769,78.734,78.734,132460000.0
2007-06-08 14:13:00,78.721,78.748,78.715,78.728,121300000.0
2007-06-08 14:14:00,78.753,78.779,78.749,78.767,71680000.0
2007-06-08 14:15:00,78.792,78.804,78.765,78.789,88550000.0
2007-06-08 14:16:00,78.791,78.821,78.784,78.811,17400000.0
2007-06-08 14:17:00,78.784,78.818,78.784,78.806,72030000.0
2007-06-08 14:18:00,78.801,78.833,78.801,78.818,95330000.0
2007-06-08 14:19:00,78.83,78.856,78.83,78.845,166750000.0
2007-06-08 14:20:00,78.815,78.833,78.775,78.775,147100000.0
2007-06-08 14:21:00,78.78,78.815,78.774,78.774,129390000.0
2007-06-08 14:22:00,78.779,78.826,78.778,78.807,139120000.0
2007-06-08 14:23:00,78.805,78.857,78.805,78.845,142960000.0
2007-06-08 14:24:00,78.878,78.878,78.837,78.837,132950000.0
2007-06-08 14:25:00,78.821,78.863,78.821,78.863,116990000.0
2007-06-08 14:26:00,78.826,78.847,78.791,78.828,68540000.0
2007-06-08 14:27:00,78.841,78.857,78.825,78.828,87870000.0
2007-06-08 14:28:00,78.815,78.83,78.8,78.83,15100000.0
2007-06-08 14:29:00,78.84,78.84,78.809,78.812,168390000.0
2007-06-08 14:30:00,78.833,78.886,78.832,78.882,160450000.0
2007-06-08 14:31:00,78.849,78.883,78.831,78.851,84740000.0
2007-06-08 14:32:00,78.836,78.847,78.79,78.826,122890000.0
2007-06-08 14:33:00,78.787,78.842,78.779,78.842,153870000.0
2007-06-08 14:34:00,78.805,78.828,78.79,78.79,79600000.0
2007-06-08 14:35:00,78.812,78.819,78.795,78.819,123260000.0
2007-06-08 14:36:00,78.782,78.794,78.747,78.755,74350000.0
2007-06-08 14:37:00,78.756,78.818,78.756,78.793,72290000.0
2007-06-08 14:38:00,78.808,78.827,78.783,78.783,84710000.0
2007-06-08 14:39:00,78.798,78.847,78.782,78.819,105410000.0
2007-06-08 14:40:00,78.807,78.816,78.775,78.813,165020000.0
2007-06-08 14:41:00,78.791,78.828,78.786,78.806,137210000.0
2007-06-08 14:42:00,78.836,78.836,78.802,78.81,139290000.0
2007-06-08 14:43:00,78.815,78.818,78.81,78.811,130840000.0
2007-06-08 14:44:00,78.825,78.86,78.825,78.84,146330000.0
2007-06-08 14:45:00,78.859,78.889,78.84,78.88,133500000.0
2007-06-08 14:46:00,78.852,78.882,78.852,78.861,120840000.0
2007-06-08 14:47:00,78.883,78.883,78.855,78.883,79460000.0
2007-06-08 14:48:00,78.854,78.886,78.854,78.861,90930000.0
2007-06-08 14:49:00,78.853,78.868,78.853,78.854,13700000.0
2007-06-08 14:50:00,78.861,78.861,78.838,78.845,89300000.0
2007-06-08 14:51:00,78.859,78.866,78.837,78.837,12950000.0
2007-06-08 14:52:00,78.84,78.861,78.831,78.831,97940000.0
2007-06-08 14:53:00,78.839,78.859,78.837,78.852,118790000.0
2007-06-08 14:54:00,78.837,78.865,78.83,78.838,153820000.0
2007-06-08 14:55:00,78.845,78.87,78.839,78.87,79460000.0
2007-06-08 14:56:00,78.861,78.888,78.86,78.888,122360000.0
2007-06-08 14:57:00,78.857,78.89,78.856,78.864,64830000.0
2007-06-08 14:58:00,78.876,78.883,78.853,78.883,78150000.0
2007-06-08 14:59:00,78.877,78.877,78.868,78.875,75520000.0
2007-06-08 15:00:00,78.858,78.891,78.857,78.886,91470000.0
2007-06-08 15:01:00,78.882,78.882,78.854,78.857,177360000.0
2007-06-08 15:02:00,78.849,78.868,78.844,78.848,148740000.0
2007-06-08 15:03:00,78.841,78.87,78.841,78.857,126260000.0
2007-06-08 15:04:00,78.832,78.872,78.832,78.841,140860000.0
2007-06-08 15:05:00,78.866,78.882,78.847,78.877,146710000.0
2007-06-08 15:06:00,78.861,78.878,78.853,78.877,131710000.0
2007-06-08 15:07:00,78.863,78.863,78.843,78.843,122850000.0
2007-06-08 15:08:00,78.849,78.872,78.838,78.872,72610000.0
2007-06-08 15:09:00,78.875,78.875,78.843,78.847,90820000.0
2007-06-08 15:10:00,78.87,78.873,78.84,78.84,13220000.0
2007-06-08 15:11:00,78.847,78.847,78.839,78.843,92090000.0
2007-06-08 15:12:00,78.869,78.877,78.869,78.877,8500000.0
2007-06-08 15:13:00,78.858,78.875,78.849,78.872,175240000.0
2007-06-08 15:14:00,78.865,78.874,78.854,78.868,148940000.0
2007-06-08 15:15:00,78.878,78.878,78.869,78.87,131030000.0
2007-06-08 15:16:00,78.872,78.872,78.843,78.868,127690000.0
2007-06-08 15:17:00,78.83,78.838,78.83,78.838,147970000.0
2007-06-08 15:18:00,78.862,78.886,78.857,78.868,135260000.0
2007-06-08 15:19:00,78.879,78.902,78.875,78.875,118510000.0
2007-06-08 15:20:00,78.883,78.904,78.883,78.904,69380000.0
2007-06-08 15:21:00,78.874,78.9,78.874,78.9,92470000.0
2007-06-08 15:22:00,78.888,78.905,78.876,78.902,13750000.0
2007-06-08 15:24:00,78.916,78.924,78.907,78.907,95880000.0
2007-06-08 15:25:00,78.929,78.929,78.908,78.908,7320000.0
2007-06-08 15:26:00,78.911,78.942,78.906,78.917,94960000.0
2007-06-08 15:27:00,78.926,78.95,78.925,78.95,11080000.0
2007-06-08 15:29:00,78.949,78.956,78.948,78.955,134860000.0
2007-06-08 15:30:00,78.996,78.997,78.989,78.99,130660000.0
2007-06-08 15:31:00,78.943,78.965,78.943,78.958,140390000.0
2007-06-08 15:32:00,78.975,78.984,78.957,78.984,143980000.0
2007-06-08 15:33:00,78.974,78.991,78.972,78.972,128930000.0
2007-06-08 15:34:00,78.977,78.99,78.975,78.981,116940000.0
2007-06-08 15:35:00,78.973,78.998,78.962,78.962,75070000.0
2007-06-08 15:36:00,78.971,78.999,78.968,78.984,85680000.0
2007-06-08 15:37:00,78.986,78.986,78.963,78.972,10600000.0
2007-06-08 15:38:00,78.982,78.982,78.946,78.967,78880000.0
2007-06-08 15:39:00,78.935,78.98,78.935,78.952,125780000.0
2007-06-08 15:40:00,78.971,78.971,78.943,78.965,155720000.0
2007-06-08 15:41:00,78.93,78.951,78.923,78.93,98980000.0
2007-06-08 15:42:00,78.955,78.955,78.902,78.902,57700000.0
2007-06-08 15:43:00,78.93,78.93,78.903,78.91,148860000.0
2007-06-08 15:44:00,78.899,78.908,78.899,78.899,157280000.0
2007-06-08 15:45:00,78.914,78.967,78.907,78.959,147340000.0
2007-06-08 15:46:00,78.922,78.952,78.916,78.944,86500000.0
2007-06-08 15:47:00,78.92,78.931,78.899,78.899,116250000.0
2007-06-08 15:48:00,78.906,78.945,78.906,78.916,150010000.0
2007-06-08 15:49:00,78.904,78.93,78.902,78.902,75060000.0
2007-06-08 15:50:00,78.91,78.935,78.903,78.923,119330000.0
2007-06-08 15:51:00,78.904,78.929,78.895,78.895,69840000.0
2007-06-08 15:52:00,78.916,78.916,78.886,78.89,79780000.0
2007-06-08 15:53:00,78.884,78.94,78.884,78.907,71300000.0
2007-06-08 15:54:00,78.918,78.938,78.893,78.893,93490000.0
2007-06-08 15:55:00,78.898,78.921,78.877,78.897,161890000.0
2007-06-08 15:56:00,78.935,78.944,78.894,78.933,147370000.0
2007-06-08 15:57:00,78.901,78.942,78.898,78.93,133820000.0
2007-06-08 15:58:00,78.926,78.954,78.899,78.934,125570000.0
2007-06-08 15:59:00,78.929,78.946,78.891,78.917,138550000.0
2007-06-08 16:00:00,78.89,78.913,78.867,78.867,135710000.0
2007-06-08 16:01:00,78.891,78.891,78.866,78.885,121750000.0
2007-06-08 16:02:00,78.897,78.897,78.89,78.895,69790000.0
2007-06-08 16:03:00,78.924,78.924,78.896,78.913,89190000.0
2007-06-08 16:04:00,78.914,78.914,78.884,78.903,17470000.0
2007-06-08 16:05:00,78.88,78.913,78.872,78.913,127570000.0
2007-06-08 16:06:00,78.892,78.928,78.892,78.917,104850000.0
2007-06-08 16:07:00,78.89,78.912,78.88,78.896,74200000.0
2007-06-08 16:08:00,78.883,78.909,78.878,78.88,95410000.0
2007-06-08 16:09:00,78.863,78.904,78.862,78.898,20180000.0
2007-06-08 16:10:00,78.882,78.917,78.879,78.917,14500000.0
2007-06-08 16:11:00,78.905,78.952,78.905,78.905,135920000.0
2007-06-08 16:12:00,78.91,78.933,78.902,78.91,123300000.0
2007-06-08 16:13:00,78.934,78.934,78.905,78.923,114400000.0
2007-06-08 16:14:00,78.902,78.927,78.895,78.925,148040000.0
2007-06-08 16:15:00,78.913,78.94,78.908,78.933,149720000.0
2007-06-08 16:16:00,78.896,78.929,78.896,78.924,78350000.0
2007-06-08 16:18:00,78.909,78.932,78.897,78.932,148060000.0
2007-06-08 16:19:00,78.911,78.936,78.907,78.936,100280000.0
2007-06-08 16:20:00,78.946,78.949,78.919,78.933,55950000.0
2007-06-08 16:21:00,78.921,78.959,78.915,78.959,142370000.0
2007-06-08 16:22:00,78.947,78.971,78.941,78.941,156920000.0
2007-06-08 16:23:00,78.96,78.971,78.927,78.952,143050000.0
2007-06-08 16:24:00,78.967,78.969,78.96,78.96,84580000.0
2007-06-08 16:25:00,78.924,78.948,78.924,78.948,116850000.0
2007-06-08 16:26:00,78.934,78.96,78.931,78.957,145290000.0
2007-06-08 16:27:00,78.943,78.963,78.932,78.94,70410000.0
2007-06-08 16:28:00,78.948,78.977,78.945,78.969,112680000.0
2007-06-08 16:29:00,78.954,78.974,78.935,78.945,68270000.0
2007-06-08 16:30:00,78.967,78.972,78.953,78.972,74770000.0
2007-06-08 16:31:00,78.989,78.99,78.986,78.988,67670000.0
2007-06-08 16:32:00,78.94,78.978,78.94,78.966,86340000.0
2007-06-08 16:33:00,78.948,78.963,78.932,78.932,146150000.0
2007-06-08 16:34:00,78.952,78.952,78.925,78.928,142260000.0
2007-06-08 16:35:00,78.918,78.942,78.912,78.942,125350000.0
2007-06-08 16:36:00,78.919,78.949,78.917,78.948,123760000.0
2007-06-08 16:37:00,78.913,78.95,78.913,78.928,135480000.0
2007-06-08 16:38:00,78.942,78.962,78.931,78.94,123530000.0
2007-06-08 16:39:00,78.927,78.951,78.924,78.944,116520000.0
2007-06-08 16:40:00,78.915,78.952,78.915,78.952,72490000.0
2007-06-08 16:41:00,78.92,78.941,78.909,78.909,80440000.0
2007-06-08 16:42:00,78.939,78.945,78.925,78.925,16410000.0
2007-06-08 16:43:00,78.911,78.941,78.911,78.918,150960000.0
2007-06-08 16:44:00,78.911,78.931,78.903,78.91,147430000.0
2007-06-08 16:45:00,78.92,78.95,78.904,78.922,98520000.0
2007-06-08 16:46:00,78.913,78.934,78.913,78.913,116620000.0
2007-06-08 16:47:00,78.92,78.946,78.92,78.93,140060000.0
2007-06-08 16:48:00,78.92,78.948,78.91,78.948,73920000.0
2007-06-08 16:49:00,78.938,78.95,78.911,78.911,102130000.0
2007-06-08 16:50:00,78.914,78.917,78.912,78.912,68590000.0
2007-06-08 16:51:00,78.902,78.942,78.902,78.942,72020000.0
2007-06-08 16:52:00,78.904,78.926,78.904,78.926,75030000.0
2007-06-08 16:54:00,78.928,78.933,78.922,78.925,160380000.0
2007-06-08 16:55:00,78.886,78.89,78.886,78.888,139410000.0
2007-06-08 16:57:00,78.902,78.935,78.899,78.935,137980000.0
2007-06-08 16:58:00,78.902,78.92,78.887,78.887,147750000.0
2007-06-08 16:59:00,78.892,78.916,78.873,78.873,128950000.0
2007-06-08 17:00:00,78.898,78.909,78.875,78.882,121660000.0
2007-06-08 17:01:00,78.87,78.896,78.839,78.868,70400000.0
2007-06-08 17:02:00,78.821,78.84,78.814,78.817,89370000.0
2007-06-08 17:03:00,78.838,78.852,78.828,78.828,13140000.0
2007-06-08 17:04:00,78.854,78.866,78.824,78.866,71830000.0
2007-06-08 17:06:00,78.876,78.876,78.831,78.859,19230000.0
2007-06-08 17:07:00,78.823,78.838,78.814,78.837,167560000.0
2007-06-08 17:08:00,78.808,78.831,78.806,78.806,161330000.0
2007-06-08 17:09:00,78.812,78.839,78.805,78.817,139060000.0
2007-06-08 17:10:00,78.831,78.858,78.824,78.848,139180000.0
2007-06-08 17:11:00,78.835,78.863,78.835,78.835,150390000.0
2007-06-08 17:12:00,78.838,78.876,78.827,78.827,143470000.0
2007-06-08 17:13:00,78.825,78.843,78.799,78.813,112090000.0
2007-06-08 17:14:00,78.802,78.834,78.795,78.834,71270000.0
2007-06-08 17:15:00,78.823,78.83,78.8,78.822,87550000.0
2007-06-08 17:16:00,78.796,78.831,78.796,78.829,17320000.0
2007-06-08 17:17:00,78.835,78.835,78.793,78.793,98860000.0
2007-06-08 17:18:00,78.825,78.832,78.806,78.811,168840000.0
2007-06-08 17:19:00,78.818,78.847,78.788,78.81,152030000.0
2007-06-08 17:20:00,78.844,78.846,78.838,78.846,142140000.0
2007-06-08 17:21:00,78.819,78.842,78.796,78.796,135790000.0
2007-06-08 17:22:00,78.802,78.826,78.787,78.826,155890000.0
2007-06-08 17:23:00,78.788,78.83,78.784,78.83,129340000.0
2007-06-08 17:24:00,78.811,78.832,78.811,78.811,121700000.0
2007-06-08 17:25:00,78.802,78.807,78.8,78.8,76570000.0
2007-06-08 17:26:00,78.825,78.825,78.785,78.787,100680000.0
2007-06-08 17:27:00,78.809,78.821,78.793,78.793,18290000.0
2007-06-08 17:29:00,78.799,78.802,78.785,78.802,160590000.0
2007-06-08 17:30:00,78.808,78.819,78.783,78.804,150820000.0
2007-06-08 17:31:00,78.832,78.832,78.793,78.793,93640000.0
2007-06-08 17:32:00,78.786,78.806,78.786,78.802,116680000.0
2007-06-08 17:33:00,78.789,78.817,78.783,78.808,148860000.0
2007-06-08 17:34:00,78.813,78.814,78.808,78.809,75570000.0
2007-06-08 17:35:00,78.765,78.799,78.765,78.774,107770000.0
2007-06-08 17:36:00,78.771,78.828,78.771,78.828,70180000.0
2007-06-08 17:37:00,78.816,78.816,78.808,78.808,74280000.0
2007-06-08 17:39:00,78.823,78.823,78.788,78.821,100480000.0
2007-06-08 17:40:00,78.798,78.818,78.785,78.785,167380000.0
2007-06-08 17:41:00,78.791,78.831,78.791,78.792,147250000.0
2007-06-08 17:42:00,78.798,78.809,78.782,78.782,130120000.0
2007-06-08 17:43:00,78.791,78.811,78.789,78.805,127290000.0
2007-06-08 17:44:00,78.796,78.815,78.796,78.815,146980000.0
2007-06-08 17:45:00,78.78,78.812,78.78,78.806,126810000.0
2007-06-08 17:46:00,78.825,78.83,78.802,78.812,107500000.0
2007-06-08 17:47:00,78.808,78.859,78.808,78.84,70400000.0
2007-06-08 17:48:00,78.851,78.879,78.848,78.872,89250000.0
2007-06-08 17:49:00,78.869,78.869,78.827,78.828,16040000.0
2007-06-08 17:50:00,78.823,78.858,78.823,78.836,88940000.0
2007-06-08 17:51:00,78.835,78.844,78.827,78.829,19180000.0
2007-06-08 17:52:00,78.868,78.869,78.866,78.868,81720000.0
2007-06-08 17:54:00,78.843,78.872,78.843,78.863,149110000.0
2007-06-08 17:55:00,78.835,78.871,78.835,78.867,102920000.0
2007-06-08 17:56:00,78.822,78.848,78.815,78.842,55510000.0
2007-06-08 17:57:00,78.835,78.842,78.82,78.82,137490000.0
2007-06-08 17:58:00,78.841,78.841,78.818,78.82,165570000.0
2007-06-08 17:59:00,78.846,78.848,78.816,78.847,143700000.0
2007-06-08 18:00:00,78.834,78.846,78.809,78.838,100040000.0
2007-06-08 18:01:00,78.813,78.838,78.8,78.838,111910000.0
2007-06-08 18:02:00,78.802,78.843,78.802,78.843,158810000.0
2007-06-08 18:03:00,78.802,78.842,78.802,78.842,79380000.0
2007-06-08 18:04:00,78.799,78.827,78.799,78.799,111470000.0
2007-06-08 18:05:00,78.804,78.84,78.804,78.804,64470000.0
2007-06-08 18:06:00,78.811,78.838,78.807,78.83,79100000.0
2007-06-08 18:07:00,78.828,78.834,78.795,78.834,66620000.0
2007-06-08 18:08:00,78.829,78.85,78.814,78.826,99860000.0
2007-06-08 18:09:00,78.866,78.872,78.855,78.863,168390000.0
2007-06-08 18:10:00,78.835,78.839,78.83,78.83,149020000.0
2007-06-08 18:11:00,78.845,78.883,78.845,78.883,132500000.0
2007-06-08 18:12:00,78.859,78.886,78.836,78.859,133950000.0
2007-06-08 18:13:00,78.858,78.887,78.857,78.857,146620000.0
2007-06-08 18:14:00,78.865,78.892,78.858,78.86,130920000.0
2007-06-08 18:15:00,78.875,78.918,78.875,78.916,119540000.0
2007-06-08 18:17:00,78.878,78.911,78.866,78.891,93640000.0
2007-06-08 18:18:00,78.854,78.885,78.854,78.881,19140000.0
2007-06-08 18:19:00,78.883,78.883,78.857,78.86,150980000.0
2007-06-08 18:20:00,78.847,78.865,78.833,78.833,139800000.0
2007-06-08 18:21:00,78.868,78.87,78.866,78.868,142420000.0
2007-06-08 18:22:00,78.852,78.854,78.801,78.854,146540000.0
2007-06-08 18:23:00,78.821,78.843,78.821,78.843,134650000.0
2007-06-08 18:24:00,78.829,78.852,78.805,78.852,118510000.0
2007-06-08 18:25:00,78.833,78.865,78.833,78.865,70720000.0
2007-06-08 18:26:00,78.848,78.879,78.848,78.879,92790000.0
2007-06-08 18:27:00,78.885,78.885,78.853,78.865,17870000.0
2007-06-08 18:29:00,78.828,78.838,78.828,78.834,54710000.0
2007-06-08 18:30:00,78.886,78.886,78.879,78.879,46940000.0
2007-06-08 18:31:00,78.847,78.862,78.837,78.84,95790000.0
2007-06-08 18:32:00,78.829,78.837,78.829,78.837,75560000.0
2007-06-08 18:33:00,78.834,78.861,78.834,78.856,87970000.0
2007-06-08 18:34:00,78.843,78.88,78.841,78.843,87340000.0
2007-06-08 18:35:00,78.834,78.879,78.834,78.865,63040000.0
2007-06-08 18:36:00,78.832,78.868,78.832,78.846,84510000.0
2007-06-08 18:37:00,78.831,78.838,78.829,78.829,58170000.0
2007-06-08 18:38:00,78.839,78.84,78.836,78.838,51280000.0
2007-06-08 18:39:00,78.873,78.873,78.843,78.853,93840000.0
2007-06-08 18:40:00,78.874,78.874,78.843,78.843,107260000.0
2007-06-08 18:41:00,78.85,78.871,78.844,78.871,94100000.0
2007-06-08 18:42:00,78.845,78.87,78.845,78.85,77090000.0
2007-06-08 18:43:00,78.884,78.884,78.862,78.862,70130000.0
2007-06-08 18:44:00,78.869,78.887,78.865,78.887,79790000.0
2007-06-08 18:45:00,78.852,78.878,78.847,78.847,75330000.0
2007-06-08 18:46:00,78.868,78.889,78.852,78.868,27640000.0
2007-06-08 18:47:00,78.878,78.896,78.847,78.868,52400000.0
2007-06-08 18:48:00,78.879,78.879,78.876,78.879,39990000.0
2007-06-08 18:49:00,78.846,78.846,78.836,78.836,88410000.0
2007-06-08 18:51:00,78.864,78.864,78.832,78.832,111860000.0
2007-06-08 18:53:00,78.841,78.881,78.841,78.881,121280000.0
2007-06-08 18:54:00,78.861,78.886,78.861,78.886,108670000.0
2007-06-08 18:55:00,78.858,78.862,78.857,78.859,106180000.0
2007-06-08 18:56:00,78.851,78.858,78.85,78.855,130130000.0
2007-06-08 18:57:00,78.891,78.891,78.854,78.854,122640000.0
2007-06-08 18:58:00,78.863,78.887,78.862,78.862,75190000.0
2007-06-08 18:59:00,78.853,78.893,78.853,78.893,113950000.0
2007-06-08 19:00:00,78.851,78.888,78.851,78.883,127140000.0
2007-06-08 19:02:00,78.859,78.86,78.855,78.855,52210000.0
2007-06-08 19:03:00,78.892,78.892,78.854,78.854,135260000.0
2007-06-08 19:04:00,78.861,78.896,78.861,78.892,137120000.0
2007-06-08 19:05:00,78.854,78.902,78.854,78.902,144280000.0
2007-06-08 19:06:00,78.893,78.893,78.862,78.862,78220000.0
2007-06-08 19:07:00,78.865,78.865,78.851,78.855,108610000.0
2007-06-08 19:08:00,78.847,78.893,78.847,78.893,129770000.0
2007-06-08 19:09:00,78.858,78.88,78.853,78.88,69810000.0
2007-06-08 19:12:00,78.868,78.889,78.862,78.884,65970000.0
2007-06-08 19:13:00,78.849,78.85,78.846,78.849,64990000.0
2007-06-08 19:15:00,78.879,78.909,78.875,78.875,138470000.0
2007-06-08 19:16:00,78.891,78.899,78.865,78.896,122480000.0
2007-06-08 19:17:00,78.865,78.866,78.856,78.866,117790000.0
2007-06-08 19:18:00,78.861,78.894,78.861,78.87,119670000.0
2007-06-08 19:19:00,78.861,78.868,78.86,78.863,129160000.0
2007-06-08 19:20:00,78.873,78.904,78.873,78.904,113230000.0
2007-06-08 19:21:00,78.881,78.926,78.881,78.926,100030000.0
2007-06-08 19:22:00,78.922,78.922,78.883,78.883,62320000.0
2007-06-08 19:23:00,78.873,78.902,78.873,78.902,78360000.0
2007-06-08 19:24:00,78.89,78.917,78.89,78.917,5260000.0
2007-06-08 19:26:00,78.876,78.908,78.876,78.881,101930000.0
2007-06-08 19:27:00,78.907,78.91,78.906,78.907,96280000.0
2007-06-08 19:28:00,78.871,78.914,78.871,78.914,64610000.0
2007-06-08 19:29:00,78.903,78.903,78.877,78.877,73500000.0
2007-06-08 19:30:00,78.88,78.908,78.88,78.908,11460000.0
2007-06-08 19:31:00,78.9,78.907,78.9,78.903,9970000.0
2007-06-08 19:32:00,78.909,78.91,78.905,78.908,71230000.0
2007-06-08 19:33:00,78.88,78.913,78.876,78.913,133020000.0
2007-06-08 19:34:00,78.877,78.901,78.877,78.881,134250000.0
2007-06-08 19:35:00,78.915,78.915,78.872,78.896,100760000.0
2007-06-08 19:36:00,78.905,78.915,78.865,78.865,90220000.0
2007-06-08 19:37:00,78.871,78.903,78.871,78.872,105030000.0
2007-06-08 19:38:00,78.901,78.908,78.872,78.903,91210000.0
2007-06-08 19:39:00,78.879,78.913,78.874,78.913,90270000.0
2007-06-08 19:40:00,78.873,78.9,78.873,78.9,56270000.0
2007-06-08 19:41:00,78.908,78.908,78.88,78.88,59350000.0
2007-06-08 19:42:00,78.891,78.929,78.891,78.891,75360000.0
2007-06-08 19:43:00,78.924,78.936,78.905,78.936,60740000.0
2007-06-08 19:44:00,78.901,78.921,78.896,78.921,118770000.0
2007-06-08 19:45:00,78.931,78.932,78.897,78.932,121380000.0
2007-06-08 19:46:00,78.892,78.923,78.892,78.899,106140000.0
2007-06-08 19:47:00,78.89,78.933,78.89,78.933,100790000.0
2007-06-08 19:48:00,78.946,78.949,78.94,78.946,124190000.0
2007-06-08 19:49:00,78.934,78.95,78.918,78.918,119540000.0
2007-06-08 19:50:00,78.905,78.911,78.904,78.909,87570000.0
2007-06-08 19:51:00,78.921,78.954,78.913,78.954,78720000.0
2007-06-08 19:52:00,78.944,78.949,78.923,78.931,54500000.0
2007-06-08 19:53:00,78.912,78.917,78.912,78.914,56710000.0
2007-06-08 19:54:00,78.939,78.939,78.915,78.915,84690000.0
2007-06-08 19:55:00,78.919,78.93,78.916,78.921,84780000.0
2007-06-08 19:57:00,78.956,78.956,78.956,78.956,1690000.0
2007-06-08 19:58:00,78.94,78.946,78.939,78.945,111820000.0
2007-06-08 19:59:00,78.931,78.931,78.91,78.91,102860000.0
2007-06-08 20:00:00,78.925,78.981,78.925,78.972,33990000.0
2007-06-08 20:01:00,78.944,78.945,78.943,78.943,27350000.0
2007-06-08 20:02:00,78.905,78.909,78.903,78.905,71750000.0
2007-06-08 20:03:00,78.936,78.943,78.93,78.938,119550000.0
2007-06-08 20:04:00,78.946,78.948,78.945,78.946,72520000.0
2007-06-08 20:05:00,78.937,78.945,78.937,78.945,105620000.0
2007-06-08 20:06:00,78.937,78.945,78.936,78.936,106790000.0
2007-06-08 20:08:00,78.933,78.94,78.919,78.923,87700000.0
2007-06-08 20:09:00,78.952,78.953,78.948,78.952,101590000.0
2007-06-08 20:10:00,78.961,78.961,78.929,78.953,76360000.0
2007-06-08 20:11:00,78.926,78.942,78.915,78.915,61930000.0
2007-06-08 20:12:00,78.921,78.936,78.914,78.914,136220000.0
2007-06-08 20:13:00,78.955,78.982,78.929,78.982,70570000.0
2007-06-08 20:14:00,78.976,78.994,78.951,78.951,95620000.0
2007-06-08 20:15:00,78.98,78.98,78.961,78.974,18300000.0
2007-06-08 20:16:00,78.956,78.981,78.953,78.958,84840000.0
2007-06-08 20:17:00,78.98,78.993,78.98,78.987,126700000.0
2007-06-08 20:18:00,78.971,78.988,78.963,78.988,90740000.0
2007-06-08 20:19:00,78.955,78.981,78.955,78.967,69740000.0
2007-06-08 20:20:00,78.994,78.994,78.946,78.971,56470000.0
2007-06-08 20:21:00,78.97,78.97,78.936,78.94,63690000.0
2007-06-08 20:22:00,78.927,78.958,78.917,78.943,64120000.0
2007-06-08 20:23:00,78.92,78.95,78.906,78.919,100000000.0
2007-06-08 20:24:00,78.933,78.962,78.925,78.962,59090000.0
2007-06-08 20:25:00,78.961,78.961,78.934,78.94,49960000.0
2007-06-08 20:26:00,78.927,78.931,78.925,78.927,83660000.0
2007-06-08 20:27:00,78.933,78.971,78.927,78.965,11510000.0
2007-06-08 20:28:00,78.916,78.954,78.916,78.954,4930000.0
2007-06-08 20:29:00,78.914,78.966,78.914,78.962,45590000.0
2007-06-08 20:30:00,78.961,78.975,78.957,78.961,10510000.0
2007-06-08 20:31:00,78.955,78.959,78.953,78.959,4920000.0
2007-06-08 20:32:00,78.963,78.968,78.957,78.957,96260000.0
2007-06-08 20:33:00,78.949,78.963,78.931,78.931,21680000.0
2007-06-08 20:36:00,78.971,78.983,78.971,78.977,20890000.0
2007-06-08 20:37:00,78.954,78.97,78.949,78.97,16300000.0
2007-06-08 20:38:00,78.964,78.964,78.937,78.938,97050000.0
2007-06-08 20:39:00,78.966,78.975,78.966,78.975,8450000.0
2007-06-08 20:40:00,78.944,78.944,78.933,78.933,4730000.0
2007-06-08 20:41:00,78.967,78.969,78.967,78.968,72110000.0
2007-06-08 20:42:00,78.978,78.983,78.978,78.981,4330000.0
2007-06-08 20:43:00,78.976,78.976,78.964,78.964,11500000.0
2007-06-08 20:44:00,78.967,78.982,78.958,78.978,148670000.0
2007-06-08 20:45:00,78.984,78.984,78.974,78.979,8070000.0
2007-06-08 20:46:00,78.951,78.965,78.951,78.965,4890000.0
2007-06-08 20:47:00,78.971,78.981,78.944,78.968,93800000.0
2007-06-08 20:48:00,78.951,78.973,78.942,78.96,115330000.0
2007-06-08 20:49:00,78.935,78.952,78.935,78.952,7740000.0
2007-06-08 20:50:00,78.944,78.963,78.944,78.963,90810000.0
2007-06-08 20:51:00,78.933,78.973,78.933,78.973,78470000.0
2007-06-08 20:52:00,78.97,78.976,78.968,78.975,58030000.0
2007-06-08 20:53:00,78.967,78.976,78.965,78.976,118180000.0
2007-06-08 20:54:00,78.963,78.965,78.963,78.965,4130000.0
2007-06-08 20:55:00,78.961,78.971,78.933,78.933,148370000.0
2007-06-08 20:56:00,78.918,78.935,78.918,78.928,107030000.0
2007-06-08 20:57:00,78.976,78.976,78.967,78.967,5080000.0
2007-06-08 20:58:00,78.976,78.976,78.976,78.976,1130000.0
2007-06-08 20:59:00,78.966,78.976,78.965,78.976,91250000.0
2007-06-08 21:00:00,78.948,78.977,78.943,78.948,114410000.0
2007-06-08 21:01:00,78.968,78.968,78.968,78.968,1690000.0
2007-06-08 21:02:00,78.958,78.967,78.953,78.96,143590000.0
2007-06-08 21:03:00,78.989,78.989,78.965,78.969,122000000.0
2007-06-08 21:05:00,78.978,78.986,78.973,78.973,138350000.0
2007-06-08 21:06:00,78.947,78.974,78.942,78.945,22150000.0
2007-06-08 21:08:00,78.954,78.954,78.945,78.945,98320000.0
2007-06-08 21:09:00,78.974,78.977,78.973,78.974,105490000.0
2007-06-08 21:10:00,78.936,78.951,78.936,78.947,78400000.0
2007-06-08 21:11:00,78.939,78.954,78.937,78.937,104430000.0
2007-06-08 21:12:00,78.968,78.969,78.964,78.964,53700000.0
2007-06-08 21:13:00,78.929,78.943,78.929,78.937,130240000.0
2007-06-08 21:14:00,78.929,78.937,78.928,78.937,95590000.0
2007-06-08 21:15:00,78.935,78.967,78.924,78.924,76350000.0
2007-06-08 21:16:00,78.926,78.926,78.911,78.919,87610000.0
2007-06-08 21:17:00,78.925,78.928,78.921,78.928,81520000.0
2007-06-08 21:18:00,78.957,78.958,78.957,78.958,3190000.0
2007-06-08 21:19:00,78.937,78.937,78.927,78.927,111530000.0
2007-06-08 21:20:00,78.939,78.945,78.938,78.939,90320000.0
2007-06-08 21:21:00,78.968,78.97,78.968,78.969,70890000.0
2007-06-08 21:22:00,78.929,78.937,78.929,78.937,55610000.0
2007-06-08 21:23:00,78.931,78.936,78.924,78.93,60800000.0
2007-06-08 21:24:00,78.924,78.95,78.924,78.95,89690000.0
2007-06-08 21:25:00,78.926,78.934,78.924,78.929,64510000.0
2007-06-08 21:26:00,78.92,78.935,78.92,78.935,93010000.0
2007-06-08 21:27:00,78.967,78.97,78.962,78.966,115860000.0
2007-06-08 21:28:00,78.927,78.929,78.924,78.926,92200000.0
2007-06-08 21:30:00,78.957,78.957,78.948,78.948,79600000.0
2007-06-08 21:33:00,78.964,78.964,78.933,78.937,97140000.0
2007-06-08 21:34:00,78.93,78.934,78.93,78.93,6800000.0
2007-06-08 21:35:00,78.928,78.929,78.927,78.928,41620000.0
2007-06-08 21:36:00,78.959,78.959,78.934,78.934,4700000.0
2007-06-08 21:39:00,78.941,78.95,78.941,78.946,124190000.0
2007-06-08 21:42:00,78.947,78.95,78.946,78.949,84580000.0
2007-06-08 21:43:00,78.929,78.931,78.927,78.927,111710000.0
2007-06-08 21:45:00,78.939,78.978,78.937,78.942,82390000.0
2007-06-08 21:46:00,78.929,78.938,78.929,78.938,85070000.0
2007-06-08 21:48:00,78.927,78.943,78.918,78.922,57170000.0
2007-06-08 21:49:00,78.928,78.93,78.928,78.928,103000000.0
2007-06-08 21:50:00,78.918,78.92,78.917,78.918,87730000.0
2007-06-08 21:51:00,78.926,78.941,78.923,78.941,10900000.0
2007-06-08 21:52:00,78.927,78.927,78.917,78.917,6950000.0
2007-06-08 21:53:00,78.929,78.929,78.925,78.926,66610000.0
2007-06-08 21:54:00,78.95,78.96,78.926,78.926,110750000.0
2007-06-08 21:55:00,78.928,78.928,78.928,78.928,1730000.0
2007-06-08 21:56:00,78.918,78.92,78.916,78.918,82060000.0
2007-06-08 21:57:00,78.948,78.953,78.946,78.946,82010000.0
2007-06-08 21:58:00,78.926,78.929,78.925,78.927,90000000.0
2007-06-08 21:59:00,78.917,78.928,78.917,78.921,73950000.0
2007-06-08 22:00:00,78.933,78.959,78.924,78.946,56640000.0
2007-06-08 22:01:00,78.931,78.935,78.93,78.931,14260000.0
2007-06-08 22:02:00,78.936,78.947,78.936,78.947,93910000.0
2007-06-08 22:03:00,78.977,78.98,78.972,78.978,129640000.0
2007-06-08 22:05:00,78.941,78.946,78.94,78.94,62170000.0
2007-06-08 22:06:00,78.947,78.971,78.943,78.952,62570000.0
2007-06-08 22:07:00,78.941,78.954,78.941,78.951,116690000.0
2007-06-08 22:08:00,78.949,78.957,78.949,78.954,134920000.0
2007-06-08 22:09:00,78.957,78.957,78.949,78.95,78280000.0
2007-06-08 22:10:00,78.939,78.948,78.935,78.935,89730000.0
2007-06-08 22:11:00,78.926,78.947,78.923,78.924,104200000.0
2007-06-08 22:12:00,78.96,78.973,78.96,78.962,115450000.0
2007-06-08 22:15:00,78.965,78.965,78.94,78.94,40230000.0
2007-06-08 22:17:00,78.929,78.938,78.929,78.937,67960000.0
2007-06-08 22:18:00,78.958,78.96,78.957,78.958,60670000.0
2007-06-08 22:19:00,78.944,78.946,78.94,78.94,59950000.0
2007-06-08 22:20:00,78.928,78.93,78.927,78.928,81560000.0
2007-06-08 22:21:00,78.968,78.969,78.966,78.968,63350000.0
2007-06-08 22:24:00,78.959,78.96,78.957,78.957,84700000.0
2007-06-08 22:27:00,78.968,78.969,78.965,78.967,38130000.0
2007-06-08 22:29:00,78.949,78.949,78.945,78.948,63220000.0
2007-06-08 22:30:00,78.955,78.955,78.938,78.938,81090000.0
2007-06-08 22:31:00,78.945,78.949,78.939,78.94,73110000.0
2007-06-08 22:32:00,78.945,78.945,78.932,78.939,46890000.0
2007-06-08 22:33:00,78.959,78.96,78.957,78.96,119280000.0
2007-06-08 22:34:00,78.931,78.938,78.93,78.937,122040000.0
2007-06-08 22:35:00,78.946,78.946,78.937,78.937,63040000.0
2007-06-08 22:36:00,78.96,78.982,78.96,78.982,74530000.0
2007-06-08 22:37:00,78.953,78.963,78.953,78.963,9470000.0
2007-06-08 22:38:00,78.957,78.972,78.95,78.95,102960000.0
2007-06-08 22:39:00,78.968,78.97,78.967,78.97,26320000.0
2007-06-08 22:40:00,78.957,78.957,78.95,78.953,44510000.0
2007-06-08 22:41:00,78.938,78.941,78.937,78.939,50280000.0
2007-06-08 22:42:00,78.935,78.949,78.931,78.931,10750000.0
2007-06-08 22:43:00,78.938,78.939,78.937,78.938,33350000.0
2007-06-08 22:44:00,78.949,78.957,78.949,78.951,69250000.0
2007-06-08 22:45:00,78.986,78.987,78.979,78.979,28450000.0
2007-06-08 22:46:00,78.958,78.959,78.957,78.957,87910000.0
2007-06-08 22:48:00,78.988,78.989,78.987,78.988,41280000.0
2007-06-08 22:49:00,78.952,78.963,78.952,78.96,7510000.0
2007-06-08 22:50:00,78.971,78.977,78.969,78.969,56180000.0
2007-06-08 22:51:00,79.004,79.004,78.983,78.983,74010000.0
2007-06-08 22:52:00,78.966,78.966,78.95,78.95,95760000.0
2007-06-08 22:54:00,78.978,78.979,78.976,78.978,125490000.0
2007-06-08 22:56:00,78.959,78.965,78.958,78.965,50320000.0
2007-06-08 22:57:00,78.973,78.973,78.962,78.972,36770000.0
2007-06-08 22:58:00,78.946,78.946,78.946,78.946,2250000.0
2007-06-11 02:00:00,79.023,79.029,79.021,79.022,91430000.0
2007-06-11 02:01:00,78.995,78.999,78.991,78.999,72890000.0
2007-06-11 02:02:00,79.018,79.019,79.016,79.017,116060000.0
2007-06-11 02:03:00,79.01,79.044,79.01,79.01,136150000.0
2007-06-11 02:04:00,79.024,79.028,79.011,79.028,144760000.0
2007-06-11 02:05:00,79.036,79.037,79.03,79.031,140100000.0
2007-06-11 02:06:00,79.046,79.069,79.032,79.038,140990000.0
2007-06-11 02:07:00,79.026,79.028,79.019,79.024,148660000.0
2007-06-11 02:08:00,79.014,79.022,79.008,79.013,163920000.0
2007-06-11 02:09:00,79.038,79.04,79.037,79.037,101900000.0
2007-06-11 02:11:00,79.017,79.017,79.01,79.016,66220000.0
2007-06-11 02:12:00,79.031,79.041,79.022,79.025,58470000.0
2007-06-11 02:13:00,79.015,79.024,79.015,79.02,111920000.0
2007-06-11 02:14:00,79.006,79.008,79.004,79.008,68070000.0
2007-06-11 02:15:00,79.043,79.047,79.034,79.035,136970000.0
2007-06-11 02:16:00,78.996,79.008,78.992,78.999,110200000.0
2007-06-11 02:17:00,78.988,78.992,78.987,78.988,87050000.0
2007-06-11 02:18:00,79.001,79.03,79.001,79.023,133030000.0
2007-06-11 02:19:00,78.989,78.999,78.989,78.989,148040000.0
2007-06-11 02:20:00,78.998,78.999,78.995,78.995,135590000.0
2007-06-11 02:21:00,79.012,79.015,78.995,78.995,46290000.0
2007-06-11 02:22:00,78.997,79.0,78.988,78.999,91530000.0
2007-06-11 02:23:00,78.99,78.998,78.988,78.996,132470000.0
2007-06-11 02:24:00,79.014,79.046,79.01,79.019,125030000.0
2007-06-11 02:25:00,79.015,79.017,79.011,79.014,81130000.0
2007-06-11 02:26:00,79.008,79.012,79.002,79.009,136480000.0
2007-06-11 02:27:00,79.003,79.022,78.997,79.001,135480000.0
2007-06-11 02:28:00,79.011,79.019,79.009,79.016,98090000.0
2007-06-11 02:29:00,79.005,79.008,79.0,79.0,113900000.0
2007-06-11 02:30:00,78.995,79.037,78.995,79.03,126280000.0
2007-06-11 02:32:00,78.978,78.98,78.976,78.978,104490000.0
2007-06-11 02:33:00,78.989,79.001,78.986,79.001,71760000.0
2007-06-11 02:34:00,78.982,78.984,78.973,78.977,76530000.0
2007-06-11 02:35:00,78.989,78.989,78.986,78.989,34170000.0
2007-06-11 02:36:00,78.988,79.027,78.988,78.992,45630000.0
2007-06-11 02:37:00,78.973,78.975,78.97,78.971,25190000.0
2007-06-11 02:38:00,78.958,78.962,78.954,78.962,61690000.0
2007-06-11 02:39:00,79.03,79.03,79.026,79.028,72470000.0
2007-06-11 02:40:00,78.958,78.96,78.957,78.959,72120000.0
2007-06-11 02:41:00,78.963,78.963,78.952,78.953,64140000.0
2007-06-11 02:42:00,78.943,78.962,78.943,78.962,80220000.0
2007-06-11 02:43:00,78.937,78.942,78.924,78.928,98380000.0
2007-06-11 02:44:00,78.936,78.939,78.928,78.938,86750000.0
2007-06-11 02:45:00,78.944,78.976,78.944,78.944,52430000.0
2007-06-11 02:46:00,78.931,78.938,78.93,78.934,60230000.0
2007-06-11 02:48:00,78.967,78.97,78.967,78.969,49070000.0
2007-06-11 02:49:00,78.943,78.945,78.939,78.939,61270000.0
2007-06-11 02:50:00,78.944,78.944,78.932,78.938,67700000.0
2007-06-11 02:51:00,78.935,78.97,78.935,78.941,56100000.0
2007-06-11 02:52:00,78.931,78.936,78.93,78.934,79120000.0
2007-06-11 02:53:00,78.948,78.95,78.947,78.948,40160000.0
2007-06-11 02:54:00,78.939,78.963,78.939,78.949,39530000.0
2007-06-11 02:55:00,78.94,78.947,78.94,78.947,71440000.0
2007-06-11 02:56:00,78.957,78.96,78.95,78.95,70390000.0
2007-06-11 02:57:00,78.959,78.978,78.954,78.962,73520000.0
2007-06-11 02:58:00,78.951,78.956,78.95,78.95,78780000.0
2007-06-11 03:00:00,78.983,78.983,78.972,78.972,73930000.0
2007-06-11 03:01:00,78.984,78.986,78.979,78.979,85780000.0
2007-06-11 03:02:00,78.952,78.978,78.95,78.97,24320000.0
2007-06-11 03:03:00,78.977,78.98,78.975,78.978,86050000.0
2007-06-11 03:04:00,78.965,78.994,78.958,78.962,74370000.0
2007-06-11 03:05:00,78.97,78.991,78.956,78.964,86790000.0
2007-06-11 03:06:00,78.985,79.009,78.958,79.001,82110000.0
2007-06-11 03:07:00,78.957,78.982,78.955,78.955,108020000.0
2007-06-11 03:08:00,78.988,78.99,78.947,78.95,71030000.0
2007-06-11 03:09:00,78.982,78.989,78.966,78.972,133300000.0
2007-06-11 03:10:00,78.991,78.991,78.966,78.966,160140000.0
2007-06-11 03:11:00,78.965,78.97,78.965,78.966,117660000.0
2007-06-11 03:12:00,78.963,78.982,78.962,78.981,136450000.0
2007-06-11 03:13:00,78.953,78.963,78.943,78.961,84780000.0
2007-06-11 03:14:00,78.939,78.958,78.939,78.954,77000000.0
2007-06-11 03:15:00,78.967,78.968,78.959,78.96,71520000.0
2007-06-11 03:16:00,78.905,78.947,78.905,78.918,112480000.0
2007-06-11 03:17:00,78.938,78.953,78.919,78.937,46770000.0
2007-06-11 03:18:00,78.929,78.951,78.929,78.951,47820000.0
2007-06-11 03:19:00,78.938,78.949,78.934,78.938,18960000.0
2007-06-11 03:20:00,78.93,78.93,78.906,78.906,47180000.0
2007-06-11 03:21:00,78.915,78.949,78.914,78.945,39680000.0
2007-06-11 03:22:00,78.913,78.93,78.913,78.914,34740000.0
2007-06-11 03:23:00,78.93,78.937,78.928,78.932,41600000.0
2007-06-11 03:24:00,78.936,78.951,78.917,78.942,90880000.0
2007-06-11 03:25:00,78.916,78.918,78.91,78.917,103120000.0
2007-06-11 03:26:00,78.911,78.918,78.91,78.912,121780000.0
2007-06-11 03:27:00,78.92,78.922,78.894,78.921,97540000.0
2007-06-11 03:28:00,78.913,78.919,78.887,78.893,96140000.0
2007-06-11 03:30:00,78.907,78.928,78.901,78.921,68180000.0
2007-06-11 03:31:00,78.89,78.897,78.89,78.891,57380000.0
2007-06-11 03:32:00,78.911,78.911,78.885,78.904,35730000.0
2007-06-11 03:33:00,78.889,78.928,78.889,78.9,29170000.0
2007-06-11 03:34:00,78.905,78.908,78.901,78.901,41270000.0
2007-06-11 03:35:00,78.898,78.919,78.892,78.896,33550000.0
2007-06-11 03:36:00,78.898,78.911,78.867,78.867,116630000.0
2007-06-11 03:37:00,78.866,78.867,78.86,78.86,78250000.0
2007-06-11 03:38:00,78.842,78.866,78.817,78.849,42500000.0
2007-06-11 03:39:00,78.86,78.877,78.852,78.864,29430000.0
2007-06-11 03:40:00,78.853,78.881,78.853,78.859,57840000.0
2007-06-11 03:41:00,78.875,78.878,78.811,78.851,78850000.0
2007-06-11 03:42:00,78.846,78.879,78.846,78.879,80220000.0
2007-06-11 03:43:00,78.844,78.846,78.839,78.84,146680000.0
2007-06-11 03:44:00,78.835,78.852,78.835,78.852,92860000.0
2007-06-11 03:45:00,78.864,78.864,78.835,78.85,46330000.0
2007-06-11 03:46:00,78.859,78.859,78.835,78.856,41410000.0
2007-06-11 03:47:00,78.829,78.842,78.78,78.798,53590000.0
2007-06-11 03:48:00,78.808,78.833,78.804,78.828,51870000.0
2007-06-11 03:49:00,78.798,78.827,78.796,78.805,52780000.0
2007-06-11 03:50:00,78.819,78.837,78.816,78.831,49960000.0
2007-06-11 03:51:00,78.848,78.85,78.845,78.848,65120000.0
2007-06-11 03:52:00,78.813,78.83,78.798,78.798,71040000.0
2007-06-11 03:53:00,78.808,78.82,78.8,78.809,47330000.0
2007-06-11 03:54:00,78.785,78.805,78.778,78.785,52940000.0
2007-06-11 03:55:00,78.787,78.789,78.769,78.789,39020000.0
2007-06-11 03:57:00,78.776,78.8,78.776,78.797,54600000.0
2007-06-11 03:58:00,78.764,78.793,78.764,78.781,56550000.0
2007-06-11 03:59:00,78.798,78.808,78.789,78.79,53750000.0
2007-06-11 04:00:00,78.788,78.804,78.786,78.788,121480000.0
2007-06-11 04:01:00,78.812,78.823,78.796,78.812,107150000.0
2007-06-11 04:02:00,78.783,78.798,78.775,78.798,41040000.0
2007-06-11 04:03:00,78.794,78.811,78.787,78.811,75650000.0
2007-06-11 04:04:00,78.788,78.8,78.784,78.784,23660000.0
2007-06-11 04:05:00,78.768,78.769,78.766,78.767,52060000.0
2007-06-11 04:06:00,78.802,78.808,78.802,78.802,73640000.0
2007-06-11 04:07:00,78.799,78.799,78.765,78.781,98690000.0
2007-06-11 04:08:00,78.788,78.789,78.787,78.788,59300000.0
2007-06-11 04:09:00,78.774,78.78,78.758,78.759,83380000.0
2007-06-11 04:10:00,78.758,78.758,78.751,78.756,106900000.0
2007-06-11 04:11:00,78.748,78.751,78.746,78.75,122280000.0
2007-06-11 04:12:00,78.765,78.767,78.753,78.753,70490000.0
2007-06-11 04:15:00,78.799,78.799,78.787,78.787,89630000.0
2007-06-11 04:16:00,78.742,78.745,78.74,78.741,70680000.0
2007-06-11 04:17:00,78.746,78.748,78.74,78.74,71880000.0
2007-06-11 04:18:00,78.754,78.771,78.745,78.771,84750000.0
2007-06-11 04:19:00,78.74,78.748,78.74,78.745,64570000.0
2007-06-11 04:21:00,78.749,78.775,78.749,78.769,74530000.0
2007-06-11 04:22:00,78.749,78.751,78.746,78.748,102870000.0
2007-06-11 04:23:00,78.74,78.747,78.739,78.744,64100000.0
2007-06-11 04:24:00,78.784,78.787,78.781,78.784,85170000.0
2007-06-11 04:25:00,78.765,78.793,78.765,78.793,86150000.0
2007-06-11 04:26:00,78.766,78.767,78.76,78.761,91590000.0
2007-06-11 04:27:00,78.781,78.79,78.757,78.764,116460000.0
2007-06-11 04:28:00,78.785,78.8,78.773,78.773,116540000.0
2007-06-11 04:29:00,78.774,78.776,78.769,78.776,68040000.0
2007-06-11 04:30:00,78.779,78.812,78.779,78.803,70420000.0
2007-06-11 04:31:00,78.776,78.778,78.775,78.776,89310000.0
2007-06-11 04:32:00,78.776,78.798,78.776,78.792,84230000.0
2007-06-11 04:33:00,78.797,78.828,78.785,78.788,40710000.0
2007-06-11 04:34:00,78.769,78.777,78.769,78.77,75910000.0
2007-06-11 04:36:00,78.844,78.844,78.809,78.809,107690000.0
2007-06-11 04:38:00,78.803,78.803,78.786,78.786,28350000.0
2007-06-11 04:39:00,78.777,78.8,78.774,78.8,49880000.0
2007-06-11 04:41:00,78.786,78.799,78.783,78.795,116770000.0
2007-06-11 04:42:00,78.778,78.8,78.778,78.8,77940000.0
2007-06-11 04:43:00,78.792,78.809,78.791,78.809,39370000.0
2007-06-11 04:44:00,78.786,78.81,78.786,78.802,68230000.0
2007-06-11 04:45:00,78.78,78.801,78.78,78.801,77880000.0
2007-06-11 04:46:00,78.778,78.793,78.775,78.775,25220000.0
2007-06-11 04:47:00,78.778,78.798,78.775,78.777,29160000.0
2007-06-11 04:48:00,78.797,78.8,78.79,78.799,42990000.0
2007-06-11 04:49:00,78.779,78.785,78.779,78.785,58490000.0
2007-06-11 04:50:00,78.826,78.83,78.826,78.827,80740000.0
2007-06-11 04:51:00,78.803,78.819,78.79,78.79,92370000.0
2007-06-11 04:52:00,78.804,78.822,78.804,78.815,35180000.0
2007-06-11 04:53:00,78.799,78.806,78.799,78.805,46500000.0
2007-06-11 04:54:00,78.802,78.828,78.798,78.813,53440000.0
2007-06-11 04:55:00,78.802,78.818,78.8,78.804,54690000.0
2007-06-11 04:56:00,78.809,78.809,78.778,78.778,61850000.0
2007-06-11 04:57:00,78.78,78.801,78.775,78.8,50170000.0
2007-06-11 04:58:00,78.785,78.785,78.782,78.784,16720000.0
2007-06-11 04:59:00,78.779,78.783,78.779,78.779,32320000.0
2007-06-11 05:00:00,78.791,78.803,78.787,78.793,48000000.0
2007-06-11 05:02:00,78.784,78.787,78.778,78.779,33230000.0
2007-06-11 05:03:00,78.797,78.797,78.783,78.783,59090000.0
2007-06-11 05:04:00,78.783,78.786,78.775,78.785,85630000.0
2007-06-11 05:05:00,78.781,78.786,78.779,78.78,129830000.0
2007-06-11 05:06:00,78.8,78.837,78.788,78.791,73630000.0
2007-06-11 05:07:00,78.786,78.812,78.786,78.812,105770000.0
2007-06-11 05:08:00,78.83,78.832,78.817,78.831,75860000.0
2007-06-11 05:09:00,78.803,78.837,78.803,78.819,51370000.0
2007-06-11 05:11:00,78.846,78.846,78.839,78.841,32170000.0
2007-06-11 05:12:00,78.815,78.838,78.814,78.838,93900000.0
2007-06-11 05:13:00,78.821,78.848,78.82,78.836,91420000.0
2007-06-11 05:14:00,78.809,78.815,78.808,78.815,30510000.0
2007-06-11 05:15:00,78.819,78.858,78.818,78.853,76420000.0
2007-06-11 05:16:00,78.815,78.816,78.809,78.816,28240000.0
2007-06-11 05:17:00,78.808,78.809,78.808,78.809,5460000.0
2007-06-11 05:18:00,78.846,78.846,78.809,78.828,51010000.0
2007-06-11 05:19:00,78.792,78.81,78.787,78.787,39770000.0
2007-06-11 05:20:00,78.797,78.823,78.797,78.823,30230000.0
2007-06-11 05:21:00,78.795,78.818,78.795,78.818,105180000.0
2007-06-11 05:23:00,78.804,78.805,78.799,78.799,76850000.0
2007-06-11 05:24:00,78.845,78.845,78.816,78.834,70320000.0
2007-06-11 05:25:00,78.808,78.834,78.807,78.81,119170000.0
2007-06-11 05:26:00,78.82,78.82,78.817,78.819,117080000.0
2007-06-11 05:27:00,78.809,78.814,78.802,78.804,45760000.0
2007-06-11 05:28:00,78.826,78.833,78.813,78.818,59810000.0
2007-06-11 05:29:00,78.806,78.81,78.806,78.808,87450000.0
2007-06-11 05:30:00,78.83,78.832,78.804,78.826,64320000.0
2007-06-11 05:31:00,78.806,78.816,78.804,78.808,62010000.0
2007-06-11 05:32:00,78.824,78.831,78.806,78.806,38800000.0
2007-06-11 05:33:00,78.835,78.854,78.82,78.843,82160000.0
2007-06-11 05:34:00,78.814,78.816,78.81,78.81,87020000.0
2007-06-11 05:36:00,78.807,78.831,78.807,78.831,73320000.0
2007-06-11 05:38:00,78.814,78.827,78.797,78.807,56400000.0
2007-06-11 05:39:00,78.816,78.821,78.799,78.821,84240000.0
2007-06-11 05:40:00,78.821,78.822,78.795,78.8,60070000.0
2007-06-11 05:41:00,78.815,78.83,78.815,78.83,64080000.0
2007-06-11 05:42:00,78.838,78.84,78.837,78.838,71400000.0
2007-06-11 05:44:00,78.814,78.816,78.809,78.812,42380000.0
2007-06-11 05:45:00,78.877,78.878,78.871,78.872,62810000.0
2007-06-11 05:46:00,78.816,78.817,78.809,78.809,81890000.0
2007-06-11 05:47:00,78.816,78.816,78.802,78.807,118800000.0
2007-06-11 05:48:00,78.828,78.853,78.819,78.847,99640000.0
2007-06-11 05:49:00,78.818,78.835,78.816,78.831,91290000.0
2007-06-11 05:50:00,78.828,78.844,78.828,78.831,84170000.0
2007-06-11 05:51:00,78.847,78.85,78.844,78.847,137220000.0
2007-06-11 05:52:00,78.818,78.832,78.802,78.826,107220000.0
2007-06-11 05:53:00,78.814,78.819,78.79,78.791,62520000.0
2007-06-11 05:54:00,78.812,78.828,78.79,78.801,72250000.0
2007-06-11 05:55:00,78.813,78.822,78.798,78.82,67940000.0
2007-06-11 05:56:00,78.808,78.809,78.788,78.791,121250000.0
2007-06-11 05:57:00,78.819,78.819,78.813,78.816,94170000.0
2007-06-11 05:59:00,78.784,78.793,78.767,78.788,65380000.0
2007-06-11 06:00:00,78.779,78.8,78.77,78.786,72870000.0
2007-06-11 06:01:00,78.77,78.786,78.762,78.773,82340000.0
2007-06-11 06:02:00,78.786,78.801,78.776,78.786,82500000.0
2007-06-11 06:03:00,78.782,78.799,78.781,78.791,90770000.0
2007-06-11 06:05:00,78.776,78.8,78.775,78.8,103630000.0
2007-06-11 06:06:00,78.804,78.807,78.801,78.804,72580000.0
2007-06-11 06:09:00,78.797,78.811,78.796,78.811,84440000.0
2007-06-11 06:10:00,78.78,78.787,78.78,78.781,100370000.0
2007-06-11 06:11:00,78.787,78.787,78.78,78.784,53910000.0
2007-06-11 06:12:00,78.835,78.835,78.787,78.794,85680000.0
2007-06-11 06:13:00,78.805,78.814,78.793,78.812,84780000.0
2007-06-11 06:14:00,78.826,78.828,78.806,78.826,83510000.0
2007-06-11 06:15:00,78.812,78.831,78.812,78.828,65910000.0
2007-06-11 06:16:00,78.799,78.807,78.799,78.806,109640000.0
2007-06-11 06:17:00,78.819,78.82,78.816,78.817,89960000.0
2007-06-11 06:18:00,78.844,78.859,78.822,78.836,111570000.0
2007-06-11 06:19:00,78.846,78.848,78.838,78.839,130230000.0
2007-06-11 06:20:00,78.843,78.847,78.832,78.832,120960000.0
2007-06-11 06:21:00,78.807,78.833,78.806,78.82,101880000.0
2007-06-11 06:24:00,78.828,78.829,78.827,78.828,44190000.0
2007-06-11 06:26:00,78.805,78.815,78.799,78.815,95090000.0
2007-06-11 06:27:00,78.831,78.831,78.811,78.813,114140000.0
2007-06-11 06:30:00,78.827,78.828,78.816,78.816,59480000.0
2007-06-11 06:31:00,78.802,78.821,78.802,78.821,90100000.0
2007-06-11 06:32:00,78.803,78.806,78.797,78.802,107220000.0
2007-06-11 06:33:00,78.811,78.824,78.8,78.803,84300000.0
2007-06-11 06:34:00,78.794,78.822,78.794,78.815,55140000.0
2007-06-11 06:35:00,78.802,78.822,78.799,78.82,80750000.0
2007-06-11 06:36:00,78.815,78.841,78.813,78.823,65510000.0
2007-06-11 06:37:00,78.812,78.818,78.811,78.817,53930000.0
2007-06-11 06:38:00,78.812,78.832,78.807,78.83,64770000.0
2007-06-11 06:39:00,78.806,78.833,78.806,78.833,85240000.0
2007-06-11 06:40:00,78.814,78.816,78.808,78.81,106460000.0
2007-06-11 06:42:00,78.821,78.846,78.821,78.846,85350000.0
2007-06-11 06:43:00,78.828,78.829,78.814,78.821,97320000.0
2007-06-11 06:44:00,78.805,78.829,78.805,78.829,83290000.0
2007-06-11 06:45:00,78.846,78.846,78.838,78.838,102100000.0
2007-06-11 06:46:00,78.804,78.82,78.803,78.82,134050000.0
2007-06-11 06:47:00,78.806,78.831,78.804,78.829,55020000.0
2007-06-11 06:48:00,78.803,78.842,78.803,78.837,118360000.0
2007-06-11 06:49:00,78.805,78.808,78.801,78.803,84650000.0
2007-06-11 06:50:00,78.794,78.797,78.793,78.794,112280000.0
2007-06-11 06:51:00,78.815,78.855,78.811,78.855,94440000.0
2007-06-11 06:54:00,78.831,78.842,78.799,78.834,141790000.0
2007-06-11 06:56:00,78.802,78.818,78.799,78.817,128680000.0
2007-06-11 06:57:00,78.807,78.835,78.801,78.825,141760000.0
2007-06-11 06:59:00,78.79,78.821,78.79,78.817,136670000.0
2007-06-11 07:00:00,78.815,78.828,78.815,78.823,110080000.0
2007-06-11 07:03:00,78.847,78.852,78.817,78.817,110760000.0
2007-06-11 07:04:00,78.798,78.809,78.795,78.803,166380000.0
2007-06-11 07:06:00,78.847,78.847,78.834,78.837,100630000.0
2007-06-11 07:07:00,78.801,78.822,78.8,78.809,58630000.0
2007-06-11 07:08:00,78.805,78.827,78.805,78.827,71620000.0
2007-06-11 07:09:00,78.828,78.83,78.827,78.829,98660000.0
2007-06-11 07:11:00,78.826,78.837,78.826,78.836,115990000.0
2007-06-11 07:12:00,78.824,78.829,78.805,78.806,84880000.0
2007-06-11 07:15:00,78.814,78.843,78.81,78.832,134940000.0
2007-06-11 07:18:00,78.828,78.829,78.827,78.827,76660000.0
2007-06-11 07:21:00,78.825,78.829,78.816,78.827,79010000.0
2007-06-11 07:24:00,78.807,78.809,78.806,78.808,116760000.0
2007-06-11 07:25:00,78.789,78.808,78.784,78.791,104650000.0
2007-06-11 07:27:00,78.801,78.816,78.793,78.814,98020000.0
2007-06-11 07:30:00,78.855,78.857,78.85,78.851,41370000.0
2007-06-11 07:33:00,78.827,78.831,78.826,78.827,80700000.0
2007-06-11 07:34:00,78.795,78.813,78.795,78.806,47040000.0
2007-06-11 07:35:00,78.778,78.778,78.77,78.777,67080000.0
2007-06-11 07:36:00,78.806,78.821,78.803,78.82,98840000.0
2007-06-11 07:37:00,78.785,78.787,78.777,78.777,61500000.0
2007-06-11 07:38:00,78.783,78.793,78.771,78.792,76880000.0
2007-06-11 07:39:00,78.796,78.799,78.794,78.798,56550000.0
2007-06-11 07:40:00,78.805,78.813,78.803,78.803,67560000.0
2007-06-11 07:41:00,78.775,78.797,78.771,78.795,98060000.0
2007-06-11 07:42:00,78.807,78.808,78.804,78.807,120400000.0
2007-06-11 07:43:00,78.781,78.798,78.773,78.798,80080000.0
2007-06-11 07:45:00,78.823,78.823,78.783,78.785,91780000.0
2007-06-11 07:46:00,78.759,78.762,78.757,78.76,65670000.0
2007-06-11 07:47:00,78.767,78.774,78.761,78.765,140530000.0
2007-06-11 07:48:00,78.777,78.789,78.77,78.786,62470000.0
2007-06-11 07:49:00,78.784,78.787,78.769,78.769,71940000.0
2007-06-11 07:50:00,78.802,78.803,78.798,78.802,97030000.0
2007-06-11 07:51:00,78.769,78.802,78.767,78.802,84810000.0
2007-06-11 07:52:00,78.761,78.767,78.757,78.766,111190000.0
2007-06-11 07:53:00,78.767,78.794,78.767,78.794,105890000.0
2007-06-11 07:54:00,78.771,78.812,78.751,78.753,98170000.0
2007-06-11 07:55:00,78.776,78.778,78.775,78.776,71620000.0
2007-06-11 07:56:00,78.746,78.769,78.736,78.751,114660000.0
2007-06-11 07:57:00,78.764,78.8,78.752,78.757,74080000.0
2007-06-11 07:58:00,78.753,78.753,78.749,78.75,27140000.0
2007-06-11 07:59:00,78.742,78.751,78.736,78.75,32870000.0
2007-06-11 08:00:00,78.748,78.773,78.741,78.75,106270000.0
2007-06-11 08:01:00,78.767,78.767,78.738,78.739,118860000.0
2007-06-11 08:03:00,78.78,78.788,78.777,78.787,104980000.0
2007-06-11 08:04:00,78.732,78.746,78.731,78.737,85770000.0
2007-06-11 08:05:00,78.739,78.758,78.729,78.758,82540000.0
2007-06-11 08:06:00,78.754,78.777,78.738,78.738,59830000.0
2007-06-11 08:07:00,78.769,78.778,78.744,78.77,57700000.0
2007-06-11 08:08:00,78.746,78.772,78.746,78.772,78950000.0
2007-06-11 08:09:00,78.754,78.772,78.748,78.75,91570000.0
2007-06-11 08:10:00,78.754,78.759,78.749,78.755,108280000.0
2007-06-11 08:11:00,78.749,78.754,78.745,78.748,110240000.0
2007-06-11 08:12:00,78.779,78.785,78.752,78.765,94270000.0
2007-06-11 08:13:00,78.727,78.746,78.726,78.728,100520000.0
2007-06-11 08:14:00,78.739,78.757,78.721,78.727,117370000.0
2007-06-11 08:15:00,78.735,78.758,78.731,78.749,109900000.0
2007-06-11 08:16:00,78.752,78.773,78.75,78.762,60760000.0
2007-06-11 08:17:00,78.747,78.771,78.746,78.771,68260000.0
2007-06-11 08:18:00,78.745,78.77,78.745,78.77,52650000.0
2007-06-11 08:19:00,78.767,78.789,78.767,78.789,60970000.0
2007-06-11 08:20:00,78.765,78.793,78.765,78.776,79790000.0
2007-06-11 08:21:00,78.747,78.778,78.744,78.745,85510000.0
2007-06-11 08:22:00,78.772,78.785,78.767,78.77,106530000.0
2007-06-11 08:23:00,78.754,78.771,78.736,78.736,89920000.0
2007-06-11 08:24:00,78.742,78.771,78.738,78.771,97190000.0
2007-06-11 08:25:00,78.745,78.772,78.745,78.772,132760000.0
2007-06-11 08:26:00,78.747,78.771,78.747,78.762,124630000.0
2007-06-11 08:27:00,78.754,78.779,78.748,78.777,64350000.0
2007-06-11 08:30:00,78.783,78.79,78.781,78.782,95880000.0
2007-06-11 08:31:00,78.741,78.759,78.735,78.759,73120000.0
2007-06-11 08:32:00,78.732,78.752,78.731,78.751,117910000.0
2007-06-11 08:33:00,78.743,78.754,78.716,78.733,140450000.0
2007-06-11 08:34:00,78.71,78.719,78.71,78.719,156050000.0
2007-06-11 08:36:00,78.755,78.761,78.755,78.758,81210000.0
2007-06-11 08:37:00,78.716,78.74,78.715,78.74,63600000.0
2007-06-11 08:38:00,78.742,78.748,78.74,78.74,104440000.0
2007-06-11 08:39:00,78.734,78.75,78.72,78.726,121320000.0
2007-06-11 08:40:00,78.737,78.739,78.716,78.729,121430000.0
2007-06-11 08:41:00,78.741,78.741,78.699,78.711,111840000.0
2007-06-11 08:42:00,78.701,78.72,78.683,78.719,115410000.0
2007-06-11 08:43:00,78.733,78.733,78.703,78.705,127960000.0
2007-06-11 08:44:00,78.721,78.74,78.71,78.74,152590000.0
2007-06-11 08:45:00,78.73,78.73,78.701,78.701,91390000.0
2007-06-11 08:46:00,78.712,78.73,78.709,78.709,67710000.0
2007-06-11 08:47:00,78.706,78.707,78.697,78.698,66370000.0
2007-06-11 08:48:00,78.712,78.729,78.684,78.701,57790000.0
2007-06-11 08:49:00,78.663,78.725,78.661,78.725,106980000.0
2007-06-11 08:50:00,78.706,78.708,78.679,78.702,66150000.0
2007-06-11 08:51:00,78.694,78.708,78.683,78.708,141530000.0
2007-06-11 08:52:00,78.689,78.713,78.689,78.699,104160000.0
2007-06-11 08:53:00,78.694,78.701,78.677,78.681,86610000.0
2007-06-11 08:54:00,78.695,78.707,78.667,78.678,121030000.0
2007-06-11 08:55:00,78.692,78.7,78.677,78.692,138420000.0
2007-06-11 08:56:00,78.698,78.709,78.679,78.679,127300000.0
2007-06-11 08:57:00,78.685,78.71,78.685,78.7,50410000.0
2007-06-11 08:58:00,78.695,78.705,78.695,78.703,95010000.0
2007-06-11 08:59:00,78.677,78.683,78.675,78.678,135270000.0
2007-06-11 09:00:00,78.692,78.698,78.664,78.698,117970000.0
2007-06-11 09:01:00,78.68,78.699,78.677,78.686,64250000.0
2007-06-11 09:02:00,78.681,78.698,78.675,78.698,132570000.0
2007-06-11 09:03:00,78.671,78.702,78.667,78.667,123370000.0
2007-06-11 09:04:00,78.641,78.67,78.628,78.651,97400000.0
2007-06-11 09:05:00,78.663,78.671,78.627,78.637,118420000.0
2007-06-11 09:06:00,78.643,78.676,78.637,78.658,113910000.0
2007-06-11 09:07:00,78.629,78.63,78.627,78.63,58830000.0
2007-06-11 09:08:00,78.639,78.659,78.628,78.647,115280000.0
2007-06-11 09:09:00,78.628,78.633,78.623,78.63,87700000.0
2007-06-11 09:10:00,78.63,78.659,78.63,78.642,83470000.0
2007-06-11 09:11:00,78.629,78.658,78.619,78.639,42410000.0
2007-06-11 09:12:00,78.647,78.67,78.647,78.67,52440000.0
2007-06-11 09:13:00,78.656,78.657,78.638,78.645,26570000.0
2007-06-11 09:14:00,78.644,78.665,78.639,78.65,76300000.0
2007-06-11 09:15:00,78.626,78.66,78.62,78.62,86220000.0
2007-06-11 09:16:00,78.618,78.62,78.617,78.619,66270000.0
2007-06-11 09:17:00,78.625,78.627,78.62,78.62,78830000.0
2007-06-11 09:18:00,78.667,78.668,78.661,78.662,96020000.0
2007-06-11 09:19:00,78.628,78.638,78.609,78.624,109710000.0
2007-06-11 09:20:00,78.618,78.642,78.597,78.642,109520000.0
2007-06-11 09:21:00,78.631,78.653,78.61,78.61,54830000.0
2007-06-11 09:22:00,78.588,78.589,78.587,78.588,66380000.0
2007-06-11 09:23:00,78.596,78.596,78.588,78.588,81870000.0
2007-06-11 09:24:00,78.602,78.625,78.602,78.618,58720000.0
2007-06-11 09:25:00,78.61,78.637,78.605,78.63,81150000.0
2007-06-11 09:26:00,78.648,78.648,78.64,78.641,86840000.0
2007-06-11 09:27:00,78.648,78.65,78.647,78.647,75390000.0
2007-06-11 09:28:00,78.606,78.63,78.606,78.629,89150000.0
2007-06-11 09:29:00,78.625,78.636,78.615,78.615,55070000.0
2007-06-11 09:30:00,78.636,78.648,78.619,78.647,58340000.0
2007-06-11 09:33:00,78.608,78.648,78.608,78.642,98460000.0
2007-06-11 09:34:00,78.61,78.616,78.61,78.616,72710000.0
2007-06-11 09:35:00,78.612,78.617,78.609,78.61,128350000.0
2007-06-11 09:36:00,78.629,78.658,78.615,78.651,136830000.0
2007-06-11 09:37:00,78.638,78.645,78.624,78.624,137270000.0
2007-06-11 09:38:00,78.61,78.632,78.605,78.619,149390000.0
2007-06-11 09:39:00,78.612,78.628,78.603,78.628,144180000.0
2007-06-11 09:40:00,78.604,78.632,78.603,78.63,146130000.0
2007-06-11 09:42:00,78.6,78.635,78.599,78.616,85130000.0
2007-06-11 09:43:00,78.629,78.637,78.628,78.63,68490000.0
2007-06-11 09:44:00,78.648,78.663,78.643,78.643,113970000.0
2007-06-11 09:45:00,78.706,78.707,78.699,78.701,141690000.0
2007-06-11 09:46:00,78.635,78.666,78.634,78.666,147150000.0
2007-06-11 09:47:00,78.654,78.668,78.645,78.658,134230000.0
2007-06-11 09:48:00,78.644,78.672,78.644,78.672,129960000.0
2007-06-11 09:49:00,78.665,78.681,78.656,78.674,144910000.0
2007-06-11 09:50:00,78.637,78.669,78.632,78.665,156310000.0
2007-06-11 09:51:00,78.654,78.678,78.654,78.66,98360000.0
2007-06-11 09:52:00,78.653,78.663,78.652,78.663,68750000.0
2007-06-11 09:53:00,78.683,78.703,78.669,78.689,79440000.0
2007-06-11 09:54:00,78.686,78.706,78.677,78.703,74780000.0
2007-06-11 09:55:00,78.688,78.696,78.66,78.688,111900000.0
2007-06-11 09:56:00,78.674,78.677,78.66,78.664,70450000.0
2007-06-11 09:57:00,78.667,78.705,78.667,78.701,153220000.0
2007-06-11 09:58:00,78.659,78.678,78.659,78.678,117210000.0
2007-06-11 09:59:00,78.678,78.681,78.677,78.678,92760000.0
2007-06-11 10:00:00,78.689,78.69,78.666,78.684,153920000.0
2007-06-11 10:01:00,78.677,78.692,78.664,78.69,162610000.0
2007-06-11 10:02:00,78.68,78.701,78.664,78.664,145020000.0
2007-06-11 10:03:00,78.684,78.703,78.684,78.702,59110000.0
2007-06-11 10:04:00,78.686,78.688,78.682,78.686,105550000.0
2007-06-11 10:05:00,78.699,78.713,78.695,78.712,156700000.0
2007-06-11 10:06:00,78.736,78.736,78.729,78.73,130200000.0
2007-06-11 10:07:00,78.716,78.735,78.715,78.734,76300000.0
2007-06-11 10:09:00,78.698,78.723,78.698,78.721,97190000.0
2007-06-11 10:11:00,78.704,78.709,78.701,78.707,94480000.0
2007-06-11 10:12:00,78.742,78.747,78.74,78.741,78070000.0
2007-06-11 10:13:00,78.715,78.718,78.709,78.711,116000000.0
2007-06-11 10:14:00,78.726,78.743,78.723,78.735,135620000.0
2007-06-11 10:15:00,78.717,78.752,78.717,78.752,145980000.0
2007-06-11 10:16:00,78.725,78.743,78.725,78.727,126910000.0
2007-06-11 10:17:00,78.731,78.749,78.726,78.726,128740000.0
2007-06-11 10:18:00,78.719,78.739,78.719,78.727,135430000.0
2007-06-11 10:19:00,78.743,78.769,78.735,78.75,159120000.0
2007-06-11 10:20:00,78.765,78.826,78.759,78.788,99880000.0
2007-06-11 10:21:00,78.81,78.81,78.776,78.785,71570000.0
2007-06-11 10:22:00,78.773,78.817,78.773,78.806,72650000.0
2007-06-11 10:23:00,78.806,78.829,78.804,78.815,68040000.0
2007-06-11 10:24:00,78.806,78.818,78.804,78.818,111670000.0
2007-06-11 10:25:00,78.808,78.825,78.786,78.791,74600000.0
2007-06-11 10:26:00,78.815,78.815,78.772,78.772,138930000.0
2007-06-11 10:27:00,78.779,78.806,78.768,78.788,115150000.0
2007-06-11 10:28:00,78.793,78.799,78.777,78.798,92230000.0
2007-06-11 10:29:00,78.771,78.799,78.756,78.773,143510000.0
2007-06-11 10:30:00,78.765,78.796,78.765,78.792,169830000.0
2007-06-11 10:31:00,78.772,78.8,78.772,78.8,147120000.0
2007-06-11 10:33:00,78.779,78.792,78.765,78.792,93360000.0
2007-06-11 10:34:00,78.805,78.805,78.767,78.79,70230000.0
2007-06-11 10:35:00,78.782,78.788,78.781,78.785,118770000.0
2007-06-11 10:36:00,78.787,78.795,78.782,78.79,142040000.0
2007-06-11 10:37:00,78.782,78.801,78.776,78.776,152930000.0
2007-06-11 10:38:00,78.795,78.8,78.776,78.776,135760000.0
2007-06-11 10:39:00,78.764,78.793,78.764,78.772,134750000.0
2007-06-11 10:40:00,78.762,78.778,78.762,78.772,148080000.0
2007-06-11 10:41:00,78.787,78.796,78.763,78.79,182770000.0
2007-06-11 10:42:00,78.766,78.809,78.766,78.781,99860000.0
2007-06-11 10:44:00,78.785,78.79,78.782,78.782,88080000.0
2007-06-11 10:45:00,78.823,78.823,78.793,78.793,70500000.0
2007-06-11 10:46:00,78.828,78.829,78.826,78.827,121900000.0
2007-06-11 10:47:00,78.798,78.802,78.785,78.785,139020000.0
2007-06-11 10:48:00,78.794,78.819,78.786,78.797,153940000.0
2007-06-11 10:49:00,78.816,78.822,78.795,78.801,141690000.0
2007-06-11 10:50:00,78.811,78.831,78.802,78.826,135590000.0
2007-06-11 10:51:00,78.804,78.82,78.796,78.808,151190000.0
2007-06-11 10:52:00,78.779,78.8,78.77,78.797,164570000.0
2007-06-11 10:54:00,78.84,78.842,78.772,78.773,94770000.0
2007-06-11 10:55:00,78.793,78.793,78.755,78.761,80320000.0
2007-06-11 10:57:00,78.804,78.811,78.804,78.808,91910000.0
2007-06-11 10:58:00,78.748,78.75,78.746,78.75,70430000.0
2007-06-11 10:59:00,78.741,78.746,78.739,78.745,120070000.0
2007-06-11 11:00:00,78.76,78.767,78.73,78.73,135870000.0
2007-06-11 11:01:00,78.74,78.76,78.725,78.736,149000000.0
2007-06-11 11:02:00,78.724,78.747,78.722,78.722,121740000.0
2007-06-11 11:03:00,78.739,78.759,78.729,78.75,127480000.0
2007-06-11 11:04:00,78.737,78.76,78.727,78.752,141930000.0
2007-06-11 11:05:00,78.753,78.771,78.753,78.763,159290000.0
2007-06-11 11:06:00,78.755,78.789,78.754,78.775,89600000.0
2007-06-11 11:07:00,78.766,78.784,78.762,78.784,71600000.0
2007-06-11 11:08:00,78.762,78.794,78.762,78.794,74780000.0
2007-06-11 11:09:00,78.772,78.795,78.771,78.774,69150000.0
2007-06-11 11:10:00,78.737,78.761,78.737,78.76,119350000.0
2007-06-11 11:11:00,78.751,78.766,78.743,78.766,79170000.0
2007-06-11 11:12:00,78.753,78.769,78.745,78.767,151510000.0
2007-06-11 11:13:00,78.757,78.767,78.745,78.763,117460000.0
2007-06-11 11:14:00,78.754,78.773,78.754,78.773,87190000.0
2007-06-11 11:15:00,78.779,78.781,78.749,78.749,152510000.0
2007-06-11 11:16:00,78.767,78.778,78.754,78.771,158740000.0
2007-06-11 11:18:00,78.758,78.779,78.755,78.774,92200000.0
2007-06-11 11:19:00,78.764,78.777,78.744,78.777,62250000.0
2007-06-11 11:20:00,78.747,78.771,78.747,78.771,112990000.0
2007-06-11 11:21:00,78.798,78.8,78.794,78.798,128430000.0
2007-06-11 11:22:00,78.744,78.76,78.744,78.76,145240000.0
2007-06-11 11:23:00,78.761,78.771,78.753,78.771,133250000.0
2007-06-11 11:24:00,78.785,78.787,78.779,78.782,131060000.0
2007-06-11 11:25:00,78.747,78.769,78.747,78.755,138520000.0
2007-06-11 11:26:00,78.749,78.759,78.739,78.754,147560000.0
2007-06-11 11:27:00,78.726,78.748,78.718,78.735,89690000.0
2007-06-11 11:28:00,78.72,78.735,78.72,78.732,68170000.0
2007-06-11 11:29:00,78.721,78.742,78.721,78.742,67440000.0
2007-06-11 11:30:00,78.76,78.76,78.746,78.746,62880000.0
2007-06-11 11:31:00,78.707,78.737,78.707,78.736,103980000.0
2007-06-11 11:32:00,78.716,78.743,78.716,78.743,73780000.0
2007-06-11 11:33:00,78.73,78.745,78.718,78.722,143760000.0
2007-06-11 11:34:00,78.709,78.73,78.709,78.73,108720000.0
2007-06-11 11:35:00,78.716,78.719,78.71,78.711,96610000.0
2007-06-11 11:36:00,78.707,78.745,78.707,78.72,140800000.0
2007-06-11 11:37:00,78.73,78.759,78.727,78.746,154090000.0
2007-06-11 11:38:00,78.725,78.726,78.717,78.717,151120000.0
2007-06-11 11:39:00,78.73,78.764,78.73,78.745,62030000.0
2007-06-11 11:40:00,78.735,78.772,78.735,78.735,96880000.0
2007-06-11 11:41:00,78.741,78.768,78.737,78.757,147040000.0
2007-06-11 11:42:00,78.754,78.781,78.749,78.753,131690000.0
2007-06-11 11:43:00,78.762,78.779,78.754,78.779,82100000.0
2007-06-11 11:44:00,78.778,78.78,78.774,78.778,145130000.0
2007-06-11 11:45:00,78.779,78.79,78.758,78.79,138790000.0
2007-06-11 11:46:00,78.781,78.781,78.755,78.76,115620000.0
2007-06-11 11:47:00,78.778,78.781,78.753,78.781,118500000.0
2007-06-11 11:48:00,78.756,78.789,78.756,78.779,136210000.0
2007-06-11 11:51:00,78.762,78.799,78.762,78.783,93680000.0
2007-06-11 11:52:00,78.748,78.75,78.746,78.75,76550000.0
2007-06-11 11:53:00,78.768,78.789,78.767,78.782,121430000.0
2007-06-11 11:54:00,78.757,78.8,78.752,78.791,134720000.0
2007-06-11 11:56:00,78.756,78.771,78.756,78.765,94110000.0
2007-06-11 11:57:00,78.805,78.806,78.8,78.802,69480000.0
2007-06-11 11:58:00,78.792,78.792,78.767,78.77,106590000.0
2007-06-11 11:59:00,78.77,78.8,78.767,78.8,127330000.0
2007-06-11 12:00:00,78.797,78.797,78.764,78.778,140870000.0
2007-06-11 12:01:00,78.795,78.795,78.783,78.783,134450000.0
2007-06-11 12:02:00,78.785,78.785,78.768,78.771,118510000.0
2007-06-11 12:03:00,78.765,78.795,78.765,78.77,139040000.0
2007-06-11 12:04:00,78.789,78.789,78.766,78.766,155730000.0
2007-06-11 12:05:00,78.777,78.79,78.753,78.755,92770000.0
2007-06-11 12:06:00,78.796,78.796,78.79,78.792,73190000.0
2007-06-11 12:07:00,78.762,78.782,78.759,78.763,73880000.0
2007-06-11 12:08:00,78.766,78.79,78.766,78.79,63110000.0
2007-06-11 12:09:00,78.756,78.776,78.747,78.776,106880000.0
2007-06-11 12:10:00,78.765,78.765,78.759,78.76,77990000.0
2007-06-11 12:11:00,78.771,78.787,78.765,78.772,150480000.0
2007-06-11 12:12:00,78.769,78.793,78.759,78.793,124330000.0
2007-06-11 12:13:00,78.768,78.772,78.767,78.768,95110000.0
2007-06-11 12:14:00,78.763,78.802,78.763,78.798,149670000.0
2007-06-11 12:15:00,78.814,78.818,78.808,78.811,168400000.0
2007-06-11 12:16:00,78.766,78.792,78.764,78.792,140190000.0
2007-06-11 12:17:00,78.759,78.799,78.759,78.78,55220000.0
2007-06-11 12:18:00,78.769,78.779,78.754,78.761,105500000.0
2007-06-11 12:19:00,78.788,78.793,78.758,78.758,159640000.0
2007-06-11 12:20:00,78.756,78.756,78.749,78.751,123960000.0
2007-06-11 12:21:00,78.759,78.791,78.759,78.761,81470000.0
2007-06-11 12:23:00,78.747,78.756,78.747,78.75,93360000.0
2007-06-11 12:24:00,78.759,78.778,78.755,78.778,73900000.0
2007-06-11 12:25:00,78.769,78.769,78.766,78.767,118130000.0
2007-06-11 12:26:00,78.764,78.765,78.748,78.755,134180000.0
2007-06-11 12:27:00,78.742,78.77,78.74,78.77,156080000.0
2007-06-11 12:28:00,78.744,78.761,78.738,78.75,146520000.0
2007-06-11 12:29:00,78.741,78.762,78.737,78.737,141010000.0
2007-06-11 12:30:00,78.746,78.772,78.744,78.767,145240000.0
2007-06-11 12:31:00,78.742,78.768,78.742,78.767,158400000.0
2007-06-11 12:33:00,78.775,78.782,78.775,78.778,95890000.0
2007-06-11 12:35:00,78.755,78.759,78.753,78.756,96270000.0
2007-06-11 12:36:00,78.761,78.8,78.761,78.794,78310000.0
2007-06-11 12:38:00,78.746,78.755,78.746,78.75,91170000.0
2007-06-11 12:39:00,78.759,78.787,78.752,78.787,72590000.0
2007-06-11 12:40:00,78.749,78.77,78.749,78.77,124840000.0
2007-06-11 12:41:00,78.742,78.749,78.738,78.746,142760000.0
2007-06-11 12:42:00,78.745,78.763,78.744,78.757,150290000.0
2007-06-11 12:43:00,78.749,78.756,78.741,78.755,141530000.0
2007-06-11 12:44:00,78.751,78.758,78.75,78.751,138910000.0
2007-06-11 12:45:00,78.763,78.791,78.751,78.751,154360000.0
2007-06-11 12:46:00,78.766,78.78,78.766,78.776,170000000.0
2007-06-11 12:48:00,78.785,78.791,78.785,78.788,96650000.0
2007-06-11 12:50:00,78.761,78.783,78.761,78.783,94140000.0
2007-06-11 12:51:00,78.781,78.803,78.765,78.794,77740000.0
2007-06-11 12:52:00,78.796,78.804,78.775,78.775,124560000.0
2007-06-11 12:53:00,78.761,78.775,78.76,78.775,139250000.0
2007-06-11 12:54:00,78.779,78.781,78.776,78.781,145800000.0
2007-06-11 12:55:00,78.773,78.802,78.769,78.776,126260000.0
2007-06-11 12:56:00,78.787,78.796,78.771,78.794,130230000.0
2007-06-11 12:57:00,78.808,78.809,78.805,78.806,146070000.0
2007-06-11 12:58:00,78.774,78.784,78.77,78.777,157960000.0
2007-06-11 12:59:00,78.784,78.786,78.773,78.784,95190000.0
2007-06-11 13:00:00,78.791,78.825,78.791,78.822,78760000.0
2007-06-11 13:01:00,78.77,78.784,78.77,78.777,72950000.0
2007-06-11 13:02:00,78.788,78.788,78.775,78.775,62550000.0
2007-06-11 13:03:00,78.79,78.82,78.79,78.802,113140000.0
2007-06-11 13:04:00,78.816,78.819,78.8,78.817,75500000.0
2007-06-11 13:05:00,78.792,78.822,78.792,78.817,152160000.0
2007-06-11 13:06:00,78.79,78.82,78.771,78.82,117650000.0
2007-06-11 13:07:00,78.795,78.803,78.795,78.799,94280000.0
2007-06-11 13:09:00,78.817,78.84,78.806,78.828,95540000.0
2007-06-11 13:11:00,78.792,78.829,78.792,78.804,86680000.0
2007-06-11 13:12:00,78.795,78.835,78.795,78.835,73120000.0
2007-06-11 13:13:00,78.806,78.831,78.805,78.812,114570000.0
2007-06-11 13:14:00,78.817,78.821,78.814,78.819,125560000.0
2007-06-11 13:15:00,78.818,78.854,78.818,78.819,144750000.0
2007-06-11 13:16:00,78.822,78.844,78.817,78.821,136610000.0
2007-06-11 13:17:00,78.832,78.832,78.815,78.816,128930000.0
2007-06-11 13:18:00,78.867,78.867,78.811,78.812,139200000.0
2007-06-11 13:19:00,78.815,78.822,78.812,78.817,160180000.0
2007-06-11 13:20:00,78.81,78.817,78.81,78.816,95840000.0
2007-06-11 13:21:00,78.815,78.85,78.815,78.85,65200000.0
2007-06-11 13:22:00,78.803,78.832,78.803,78.809,68630000.0
2007-06-11 13:23:00,78.815,78.815,78.806,78.806,63850000.0
2007-06-11 13:24:00,78.862,78.87,78.859,78.859,122250000.0
2007-06-11 13:25:00,78.806,78.818,78.792,78.792,80660000.0
2007-06-11 13:26:00,78.815,78.821,78.795,78.795,152930000.0
2007-06-11 13:27:00,78.796,78.83,78.795,78.827,120980000.0
2007-06-11 13:28:00,78.808,78.823,78.795,78.806,99520000.0
2007-06-11 13:29:00,78.805,78.818,78.794,78.81,152640000.0
2007-06-11 13:30:00,78.804,78.806,78.79,78.79,155640000.0
2007-06-11 13:32:00,78.794,78.802,78.794,78.798,88810000.0
2007-06-11 13:33:00,78.812,78.832,78.804,78.804,76130000.0
2007-06-11 13:34:00,78.812,78.829,78.81,78.825,118510000.0
2007-06-11 13:35:00,78.81,78.82,78.799,78.811,137220000.0
2007-06-11 13:36:00,78.814,78.825,78.813,78.821,150320000.0
2007-06-11 13:37:00,78.819,78.82,78.816,78.817,142400000.0
2007-06-11 13:38:00,78.807,78.83,78.807,78.83,134550000.0
2007-06-11 13:39:00,78.804,78.829,78.804,78.825,155260000.0
2007-06-11 13:40:00,78.79,78.805,78.778,78.786,173600000.0
2007-06-11 13:41:00,78.78,78.786,78.779,78.781,101240000.0
2007-06-11 13:42:00,78.81,78.81,78.787,78.787,77100000.0
2007-06-11 13:44:00,78.766,78.797,78.766,78.775,91970000.0
2007-06-11 13:45:00,78.774,78.819,78.768,78.768,76550000.0
2007-06-11 13:46:00,78.768,78.769,78.766,78.767,121080000.0
2007-06-11 13:47:00,78.758,78.77,78.754,78.759,140370000.0
2007-06-11 13:48:00,78.792,78.792,78.766,78.772,150140000.0
2007-06-11 13:50:00,78.804,78.808,78.799,78.805,94830000.0
2007-06-11 13:51:00,78.795,78.799,78.781,78.794,73910000.0
2007-06-11 13:52:00,78.777,78.801,78.777,78.801,122550000.0
2007-06-11 13:53:00,78.79,78.791,78.764,78.769,134960000.0
2007-06-11 13:54:00,78.826,78.827,78.819,78.82,149180000.0
2007-06-11 13:55:00,78.802,78.802,78.77,78.791,136670000.0
2007-06-11 13:57:00,78.804,78.811,78.804,78.808,92630000.0
2007-06-11 13:58:00,78.778,78.78,78.776,78.78,79210000.0
2007-06-11 13:59:00,78.795,78.795,78.78,78.782,116420000.0
2007-06-11 14:00:00,78.794,78.799,78.773,78.793,136580000.0
2007-06-11 14:01:00,78.765,78.779,78.765,78.779,146470000.0
2007-06-11 14:02:00,78.764,78.788,78.764,78.779,137620000.0
2007-06-11 14:03:00,78.765,78.79,78.765,78.767,134620000.0
2007-06-11 14:04:00,78.775,78.799,78.762,78.799,152890000.0
2007-06-11 14:05:00,78.777,78.782,78.772,78.778,174850000.0
2007-06-11 14:06:00,78.789,78.811,78.776,78.776,98790000.0
2007-06-11 14:07:00,78.79,78.79,78.767,78.78,72820000.0
2007-06-11 14:08:00,78.789,78.79,78.771,78.774,75830000.0
2007-06-11 14:09:00,78.763,78.792,78.763,78.776,71720000.0
2007-06-11 14:10:00,78.766,78.791,78.765,78.774,112690000.0
2007-06-11 14:12:00,78.779,78.78,78.76,78.764,91700000.0
2007-06-11 14:13:00,78.754,78.787,78.754,78.787,78780000.0
2007-06-11 14:14:00,78.78,78.792,78.775,78.779,126630000.0
2007-06-11 14:15:00,78.815,78.83,78.815,78.828,134330000.0
2007-06-11 14:16:00,78.776,78.804,78.776,78.794,153680000.0
2007-06-11 14:17:00,78.8,78.803,78.772,78.782,131770000.0
2007-06-11 14:18:00,78.778,78.811,78.776,78.8,133690000.0
2007-06-11 14:19:00,78.79,78.793,78.773,78.779,150350000.0
2007-06-11 14:20:00,78.768,78.779,78.766,78.769,174620000.0
2007-06-11 14:21:00,78.785,78.808,78.773,78.793,96930000.0
2007-06-11 14:24:00,78.791,78.82,78.791,78.819,97590000.0
2007-06-11 14:26:00,78.798,78.83,78.798,78.83,81900000.0
2007-06-11 14:27:00,78.805,78.835,78.804,78.804,70260000.0
2007-06-11 14:28:00,78.825,78.83,78.814,78.83,102540000.0
2007-06-11 14:29:00,78.828,78.831,78.824,78.828,122810000.0
2007-06-11 14:30:00,78.818,78.819,78.803,78.812,127470000.0
2007-06-11 14:31:00,78.798,78.83,78.797,78.828,118470000.0
2007-06-11 14:32:00,78.817,78.821,78.814,78.817,123200000.0
2007-06-11 14:33:00,78.873,78.873,78.848,78.848,126980000.0
2007-06-11 14:34:00,78.836,78.844,78.824,78.825,144560000.0
2007-06-11 14:35:00,78.828,78.83,78.827,78.828,83710000.0
2007-06-11 14:36:00,78.845,78.863,78.845,78.858,60820000.0
2007-06-11 14:37:00,78.869,78.882,78.863,78.865,64070000.0
2007-06-11 14:38:00,78.87,78.874,78.847,78.847,61380000.0
2007-06-11 14:39:00,78.864,78.869,78.864,78.865,104900000.0
2007-06-11 14:40:00,78.838,78.843,78.831,78.839,65320000.0
2007-06-11 14:41:00,78.835,78.859,78.83,78.832,132990000.0
2007-06-11 14:42:00,78.872,78.88,78.864,78.875,105550000.0
2007-06-11 14:43:00,78.82,78.827,78.82,78.821,83860000.0
2007-06-11 14:44:00,78.833,78.84,78.82,78.828,136350000.0
2007-06-11 14:45:00,78.829,78.867,78.829,78.842,146330000.0
2007-06-11 14:46:00,78.84,78.846,78.839,78.842,131750000.0
2007-06-11 14:47:00,78.86,78.883,78.86,78.865,51900000.0
2007-06-11 14:48:00,78.869,78.881,78.854,78.874,90140000.0
2007-06-11 14:49:00,78.866,78.885,78.866,78.884,144820000.0
2007-06-11 14:50:00,78.855,78.888,78.855,78.887,111280000.0
2007-06-11 14:51:00,78.882,78.893,78.875,78.875,74620000.0
2007-06-11 14:52:00,78.887,78.907,78.884,78.884,133150000.0
2007-06-11 14:53:00,78.857,78.858,78.836,78.849,123810000.0
2007-06-11 14:54:00,78.862,78.889,78.854,78.871,106550000.0
2007-06-11 14:55:00,78.864,78.889,78.858,78.889,122420000.0
2007-06-11 14:56:00,78.878,78.881,78.855,78.858,125340000.0
2007-06-11 14:57:00,78.87,78.89,78.867,78.889,59090000.0
2007-06-11 14:58:00,78.864,78.88,78.852,78.88,118120000.0
2007-06-11 14:59:00,78.875,78.895,78.875,78.877,84960000.0
2007-06-11 15:00:00,78.876,78.906,78.873,78.877,87130000.0
2007-06-11 15:01:00,78.902,78.915,78.881,78.912,41170000.0
2007-06-11 15:02:00,78.905,78.933,78.905,78.911,53280000.0
2007-06-11 15:03:00,78.899,78.924,78.896,78.911,24960000.0
2007-06-11 15:04:00,78.901,78.915,78.894,78.894,75580000.0
2007-06-11 15:05:00,78.912,78.917,78.87,78.886,79670000.0
2007-06-11 15:06:00,78.856,78.9,78.856,78.864,75290000.0
2007-06-11 15:07:00,78.871,78.892,78.866,78.892,78840000.0
2007-06-11 15:08:00,78.864,78.891,78.864,78.891,90810000.0
2007-06-11 15:09:00,78.907,78.907,78.899,78.899,116800000.0
2007-06-11 15:10:00,78.874,78.878,78.87,78.875,103270000.0
2007-06-11 15:11:00,78.868,78.869,78.867,78.868,55240000.0
2007-06-11 15:12:00,78.893,78.924,78.879,78.914,62340000.0
2007-06-11 15:14:00,78.875,78.882,78.875,78.878,96180000.0
2007-06-11 15:15:00,78.892,78.925,78.89,78.923,76620000.0
2007-06-11 15:16:00,78.882,78.89,78.876,78.89,126720000.0
2007-06-11 15:18:00,78.881,78.91,78.88,78.91,95400000.0
2007-06-11 15:19:00,78.883,78.884,78.864,78.864,74680000.0
2007-06-11 15:20:00,78.868,78.89,78.864,78.871,116240000.0
2007-06-11 15:21:00,78.863,78.891,78.863,78.891,142550000.0
2007-06-11 15:24:00,78.889,78.927,78.889,78.924,98260000.0
2007-06-11 15:25:00,78.877,78.89,78.865,78.888,71430000.0
2007-06-11 15:26:00,78.873,78.889,78.862,78.88,118410000.0
2007-06-11 15:27:00,78.869,78.891,78.865,78.876,132350000.0
2007-06-11 15:28:00,78.87,78.888,78.864,78.888,155190000.0
2007-06-11 15:29:00,78.872,78.89,78.867,78.89,140670000.0
2007-06-11 15:30:00,78.895,78.895,78.869,78.874,143700000.0
2007-06-11 15:31:00,78.885,78.886,78.868,78.88,152500000.0
2007-06-11 15:33:00,78.871,78.871,78.856,78.856,87360000.0
2007-06-11 15:34:00,78.855,78.86,78.85,78.86,75880000.0
2007-06-11 15:35:00,78.85,78.857,78.85,78.853,116110000.0
2007-06-11 15:36:00,78.858,78.89,78.858,78.882,135190000.0
2007-06-11 15:37:00,78.869,78.871,78.866,78.869,146000000.0
2007-06-11 15:38:00,78.864,78.88,78.859,78.88,132960000.0
2007-06-11 15:39:00,78.888,78.891,78.885,78.888,138020000.0
2007-06-11 15:40:00,78.869,78.888,78.863,78.883,151000000.0
2007-06-11 15:41:00,78.87,78.886,78.863,78.885,162190000.0
2007-06-11 15:42:00,78.905,78.908,78.899,78.902,101440000.0
2007-06-11 15:43:00,78.87,78.876,78.869,78.876,73100000.0
2007-06-11 15:45:00,78.884,78.908,78.859,78.884,84380000.0
2007-06-11 15:46:00,78.854,78.873,78.852,78.87,67900000.0
2007-06-11 15:47:00,78.86,78.886,78.858,78.886,111690000.0
2007-06-11 15:48:00,78.896,78.896,78.862,78.885,135640000.0
2007-06-11 15:49:00,78.852,78.858,78.85,78.858,141190000.0
2007-06-11 15:50:00,78.852,78.858,78.85,78.856,136430000.0
2007-06-11 15:51:00,78.895,78.896,78.889,78.896,142070000.0
2007-06-11 15:52:00,78.886,78.897,78.868,78.869,149610000.0
2007-06-11 15:53:00,78.861,78.883,78.861,78.883,155850000.0
2007-06-11 15:54:00,78.885,78.891,78.868,78.885,97950000.0
2007-06-11 15:55:00,78.872,78.894,78.866,78.887,74390000.0
2007-06-11 15:56:00,78.853,78.885,78.853,78.882,66050000.0
2007-06-11 15:57:00,78.889,78.89,78.885,78.885,63510000.0
2007-06-11 15:58:00,78.889,78.891,78.864,78.864,111360000.0
2007-06-11 15:59:00,78.883,78.886,78.861,78.886,75690000.0
2007-06-11 16:00:00,78.869,78.886,78.845,78.845,133440000.0
2007-06-11 16:01:00,78.854,78.871,78.845,78.846,121300000.0
2007-06-11 16:02:00,78.818,78.822,78.817,78.818,94920000.0
2007-06-11 16:03:00,78.828,78.85,78.818,78.818,150040000.0
2007-06-11 16:04:00,78.811,78.819,78.809,78.816,164680000.0
2007-06-11 16:05:00,78.81,78.817,78.806,78.806,151060000.0
2007-06-11 16:06:00,78.823,78.85,78.821,78.845,55560000.0
2007-06-11 16:07:00,78.822,78.832,78.822,78.832,100710000.0
2007-06-11 16:08:00,78.809,78.816,78.808,78.816,143120000.0
2007-06-11 16:09:00,78.834,78.856,78.827,78.856,120670000.0
2007-06-11 16:11:00,78.834,78.841,78.833,78.836,90260000.0
2007-06-11 16:12:00,78.871,78.871,78.836,78.845,75170000.0
2007-06-11 16:13:00,78.83,78.838,78.829,78.834,121820000.0
2007-06-11 16:14:00,78.836,78.857,78.825,78.833,131290000.0
2007-06-11 16:15:00,78.856,78.865,78.834,78.854,146790000.0
2007-06-11 16:16:00,78.849,78.85,78.846,78.849,143350000.0
2007-06-11 16:17:00,78.845,78.86,78.845,78.86,132960000.0
2007-06-11 16:18:00,78.849,78.869,78.843,78.866,150880000.0
2007-06-11 16:20:00,78.829,78.849,78.829,78.838,92430000.0
2007-06-11 16:21:00,78.841,78.877,78.84,78.854,75060000.0
2007-06-11 16:22:00,78.863,78.881,78.856,78.856,116950000.0
2007-06-11 16:23:00,78.88,78.888,78.878,78.887,133010000.0
2007-06-11 16:24:00,78.874,78.879,78.872,78.873,146910000.0
2007-06-11 16:26:00,78.855,78.876,78.847,78.848,94780000.0
2007-06-11 16:27:00,78.877,78.878,78.872,78.873,63300000.0
2007-06-11 16:28:00,78.829,78.839,78.829,78.834,100920000.0
2007-06-11 16:29:00,78.852,78.872,78.847,78.847,110200000.0
2007-06-11 16:30:00,78.85,78.878,78.839,78.846,133600000.0
2007-06-11 16:31:00,78.849,78.85,78.846,78.847,116970000.0
2007-06-11 16:32:00,78.875,78.876,78.869,78.872,118050000.0
2007-06-11 16:33:00,78.846,78.878,78.846,78.878,128940000.0
2007-06-11 16:34:00,78.886,78.887,78.866,78.868,142290000.0
2007-06-11 16:35:00,78.865,78.868,78.86,78.866,83230000.0
2007-06-11 16:36:00,78.868,78.909,78.866,78.866,70810000.0
2007-06-11 16:37:00,78.867,78.87,78.867,78.868,70360000.0
2007-06-11 16:38:00,78.876,78.878,78.868,78.874,60600000.0
2007-06-11 16:39:00,78.903,78.909,78.898,78.905,105990000.0
2007-06-11 16:40:00,78.903,78.914,78.883,78.903,69190000.0
2007-06-11 16:41:00,78.891,78.892,78.866,78.869,136690000.0
2007-06-11 16:42:00,78.883,78.887,78.85,78.873,101530000.0
2007-06-11 16:43:00,78.84,78.846,78.839,78.84,88590000.0
2007-06-11 16:44:00,78.854,78.888,78.853,78.888,144390000.0
2007-06-11 16:45:00,78.897,78.922,78.897,78.91,151100000.0
2007-06-11 16:46:00,78.853,78.889,78.848,78.868,132110000.0
2007-06-11 16:47:00,78.892,78.91,78.879,78.885,53690000.0
2007-06-11 16:48:00,78.874,78.882,78.868,78.871,93690000.0
2007-06-11 16:49:00,78.876,78.882,78.875,78.879,137150000.0
2007-06-11 16:50:00,78.904,78.907,78.899,78.902,117900000.0
2007-06-11 16:51:00,78.879,78.887,78.865,78.871,75340000.0
2007-06-11 16:52:00,78.865,78.882,78.865,78.882,125960000.0
2007-06-11 16:53:00,78.877,78.879,78.876,78.879,139800000.0
2007-06-11 16:54:00,78.883,78.883,78.857,78.872,106820000.0
2007-06-11 16:55:00,78.878,78.881,78.849,78.88,113040000.0
2007-06-11 16:56:00,78.848,78.857,78.848,78.853,129760000.0
2007-06-11 16:57:00,78.855,78.881,78.855,78.864,60150000.0
2007-06-11 16:58:00,78.859,78.891,78.859,78.883,122190000.0
2007-06-11 16:59:00,78.885,78.885,78.855,78.87,88160000.0
2007-06-11 17:00:00,78.873,78.901,78.853,78.867,91970000.0
2007-06-11 17:01:00,78.885,78.89,78.867,78.885,38600000.0
2007-06-11 17:02:00,78.857,78.88,78.856,78.866,58620000.0
2007-06-11 17:03:00,78.854,78.88,78.854,78.88,29790000.0
2007-06-11 17:04:00,78.873,78.893,78.865,78.893,74720000.0
2007-06-11 17:05:00,78.909,78.916,78.872,78.892,87220000.0
2007-06-11 17:06:00,78.915,78.924,78.895,78.915,76620000.0
2007-06-11 17:07:00,78.918,78.918,78.891,78.905,74730000.0
2007-06-11 17:08:00,78.915,78.921,78.896,78.917,101830000.0
2007-06-11 17:09:00,78.923,78.923,78.883,78.914,119400000.0
2007-06-11 17:10:00,78.88,78.9,78.88,78.89,102220000.0
2007-06-11 17:12:00,78.873,78.9,78.873,78.875,96480000.0
2007-06-11 17:13:00,78.881,78.906,78.875,78.875,74760000.0
2007-06-11 17:14:00,78.873,78.876,78.868,78.871,121060000.0
2007-06-11 17:15:00,78.925,78.928,78.918,78.922,136450000.0
2007-06-11 17:16:00,78.885,78.899,78.878,78.886,146750000.0
2007-06-11 17:17:00,78.905,78.905,78.876,78.903,140550000.0
2007-06-11 17:18:00,78.898,78.939,78.898,78.938,135290000.0
2007-06-11 17:19:00,78.918,78.92,78.916,78.917,147970000.0
2007-06-11 17:20:00,78.884,78.931,78.884,78.93,160010000.0
2007-06-11 17:21:00,78.922,78.95,78.917,78.931,97850000.0
2007-06-11 17:22:00,78.929,78.929,78.904,78.923,85340000.0
2007-06-11 17:23:00,78.91,78.929,78.908,78.926,76450000.0
2007-06-11 17:24:00,78.938,78.954,78.938,78.945,69810000.0
2007-06-11 17:27:00,78.935,78.942,78.935,78.938,93980000.0
2007-06-11 17:28:00,78.92,78.938,78.913,78.936,73410000.0
2007-06-11 17:29:00,78.927,78.933,78.915,78.92,114700000.0
2007-06-11 17:30:00,78.909,78.944,78.9,78.9,142350000.0
2007-06-11 17:31:00,78.897,78.898,78.891,78.891,137020000.0
2007-06-11 17:32:00,78.899,78.905,78.895,78.903,129060000.0
2007-06-11 17:33:00,78.938,78.941,78.9,78.913,119620000.0
2007-06-11 17:34:00,78.9,78.907,78.9,78.906,145090000.0
2007-06-11 17:35:00,78.92,78.937,78.914,78.918,164020000.0
2007-06-11 17:36:00,78.924,78.944,78.924,78.933,106950000.0
2007-06-11 17:37:00,78.935,78.94,78.914,78.94,67510000.0
2007-06-11 17:38:00,78.93,78.95,78.927,78.929,76100000.0
2007-06-11 17:39:00,78.943,78.951,78.938,78.951,70070000.0
2007-06-11 17:40:00,78.933,78.953,78.914,78.925,107510000.0
2007-06-11 17:41:00,78.935,78.956,78.935,78.946,77250000.0
2007-06-11 17:42:00,78.938,78.958,78.933,78.953,137730000.0
2007-06-11 17:43:00,78.944,78.95,78.938,78.948,120420000.0
2007-06-11 17:44:00,78.928,78.949,78.928,78.942,89850000.0
2007-06-11 17:45:00,78.958,78.967,78.958,78.959,153840000.0
2007-06-11 17:47:00,78.935,78.938,78.931,78.937,95320000.0
2007-06-11 17:48:00,78.958,78.976,78.954,78.976,76560000.0
2007-06-11 17:49:00,78.962,78.974,78.944,78.962,123410000.0
2007-06-11 17:50:00,78.947,78.962,78.944,78.957,142440000.0
2007-06-11 17:51:00,78.977,78.977,78.972,78.973,149590000.0
2007-06-11 17:53:00,78.928,78.952,78.928,78.952,92910000.0
2007-06-11 17:54:00,78.949,78.97,78.949,78.965,69880000.0
2007-06-11 17:55:00,78.955,78.982,78.955,78.977,110010000.0
2007-06-11 17:56:00,78.978,78.978,78.945,78.969,133910000.0
2007-06-11 17:57:00,78.96,78.971,78.946,78.946,146620000.0
2007-06-11 17:58:00,78.951,78.972,78.945,78.95,129590000.0
2007-06-11 17:59:00,78.941,78.96,78.941,78.957,132920000.0
2007-06-11 18:00:00,78.934,78.967,78.933,78.933,160570000.0
2007-06-11 18:01:00,78.933,78.941,78.927,78.936,173060000.0
2007-06-11 18:02:00,78.933,78.962,78.933,78.958,98320000.0
2007-06-11 18:03:00,78.933,78.951,78.933,78.951,74270000.0
2007-06-11 18:06:00,78.929,78.961,78.928,78.961,97560000.0
2007-06-11 18:07:00,78.933,78.934,78.923,78.93,76760000.0
2007-06-11 18:08:00,78.918,78.919,78.916,78.919,121580000.0
2007-06-11 18:09:00,78.937,78.941,78.912,78.941,135190000.0
2007-06-11 18:10:00,78.959,78.961,78.956,78.961,150900000.0
2007-06-11 18:11:00,78.929,78.929,78.926,78.928,137220000.0
2007-06-11 18:12:00,78.925,78.944,78.925,78.932,137190000.0
2007-06-11 18:14:00,78.94,78.965,78.939,78.965,99860000.0
2007-06-11 18:15:00,78.962,78.979,78.941,78.945,74620000.0
2007-06-11 18:16:00,78.968,78.97,78.966,78.967,127420000.0
2007-06-11 18:17:00,78.953,78.953,78.932,78.94,143710000.0
2007-06-11 18:18:00,78.971,78.971,78.938,78.941,153880000.0
2007-06-11 18:19:00,78.933,78.938,78.931,78.936,139760000.0
2007-06-11 18:21:00,78.954,78.962,78.954,78.958,94940000.0
2007-06-11 18:22:00,78.928,78.93,78.927,78.93,76060000.0
2007-06-11 18:23:00,78.935,78.935,78.929,78.935,122300000.0
2007-06-11 18:24:00,78.953,78.954,78.931,78.941,131080000.0
2007-06-11 18:25:00,78.929,78.931,78.926,78.929,153360000.0
2007-06-11 18:27:00,78.945,78.951,78.945,78.948,93110000.0
2007-06-11 18:29:00,78.928,78.971,78.928,78.954,88890000.0
2007-06-11 18:30:00,78.958,78.99,78.958,78.99,77300000.0
2007-06-11 18:31:00,78.949,78.959,78.949,78.955,132530000.0
2007-06-11 18:32:00,78.951,78.957,78.947,78.954,143380000.0
2007-06-11 18:33:00,78.989,78.991,78.986,78.989,156260000.0
2007-06-11 18:34:00,78.964,78.966,78.959,78.959,142110000.0
2007-06-11 18:36:00,78.989,78.991,78.966,78.966,96570000.0
2007-06-11 18:37:00,78.965,78.971,78.959,78.962,75960000.0
2007-06-11 18:38:00,78.987,78.992,78.963,78.972,120810000.0
2007-06-11 18:39:00,78.965,78.984,78.963,78.984,128410000.0
2007-06-11 18:40:00,78.975,78.98,78.954,78.954,153440000.0
2007-06-11 18:41:00,78.964,78.971,78.945,78.961,141530000.0
2007-06-11 18:42:00,78.961,78.961,78.946,78.946,138250000.0
2007-06-11 18:43:00,78.948,78.95,78.945,78.946,148450000.0
2007-06-11 18:45:00,78.973,78.978,78.97,78.971,90370000.0
2007-06-11 18:46:00,78.94,78.948,78.94,78.943,71850000.0
2007-06-11 18:47:00,78.947,78.947,78.939,78.939,116930000.0
2007-06-11 18:48:00,78.955,78.971,78.951,78.951,143210000.0
2007-06-11 18:49:00,78.969,78.982,78.963,78.977,159140000.0
2007-06-11 18:50:00,78.982,78.985,78.955,78.972,136300000.0
2007-06-11 18:51:00,78.955,78.969,78.955,78.969,126120000.0
2007-06-11 18:52:00,78.976,78.984,78.967,78.984,146730000.0
2007-06-11 18:53:00,78.972,78.972,78.952,78.966,160320000.0
2007-06-11 18:54:00,78.965,78.98,78.962,78.973,100410000.0
2007-06-11 18:57:00,78.984,78.992,78.984,78.988,96660000.0
2007-06-11 18:59:00,78.95,78.982,78.95,78.982,98750000.0
2007-06-11 19:00:00,78.953,78.979,78.953,78.97,76420000.0
2007-06-11 19:03:00,78.975,78.981,78.975,78.978,91580000.0
2007-06-11 19:04:00,78.946,78.964,78.943,78.964,75280000.0
2007-06-11 19:05:00,78.959,78.959,78.956,78.957,124510000.0
2007-06-11 19:06:00,78.942,78.987,78.941,78.945,138700000.0
2007-06-11 19:07:00,78.919,78.921,78.916,78.921,151500000.0
2007-06-11 19:09:00,78.924,78.955,78.923,78.935,95700000.0
2007-06-11 19:11:00,78.935,78.942,78.935,78.938,92820000.0
2007-06-11 19:12:00,78.968,78.97,78.966,78.97,74520000.0
2007-06-11 19:13:00,78.944,78.946,78.938,78.939,122410000.0
2007-06-11 19:15:00,78.99,78.991,78.955,78.981,94550000.0
2007-06-11 19:16:00,78.97,78.97,78.951,78.967,75730000.0
2007-06-11 19:17:00,78.958,78.978,78.948,78.966,115600000.0
2007-06-11 19:18:00,78.961,78.98,78.96,78.967,140690000.0
2007-06-11 19:20:00,78.954,78.961,78.952,78.957,96660000.0
2007-06-11 19:21:00,79.007,79.01,79.006,79.01,77510000.0
2007-06-11 19:24:00,78.949,78.979,78.947,78.961,91920000.0
2007-06-11 19:25:00,78.947,78.98,78.947,78.964,74380000.0
2007-06-11 19:26:00,78.949,78.958,78.948,78.954,112500000.0
2007-06-11 19:27:00,79.008,79.013,78.99,78.995,140040000.0
2007-06-11 19:28:00,78.962,78.968,78.961,78.962,148680000.0
2007-06-11 19:29:00,78.969,78.981,78.965,78.981,142590000.0
2007-06-11 19:30:00,78.973,79.005,78.964,78.972,144070000.0
2007-06-11 19:31:00,78.963,78.991,78.963,78.984,142860000.0
2007-06-11 19:33:00,78.968,78.992,78.966,78.972,98140000.0
2007-06-11 19:34:00,78.966,78.985,78.966,78.985,74930000.0
2007-06-11 19:36:00,78.995,79.002,78.995,78.998,95510000.0
2007-06-11 19:39:00,78.975,78.981,78.975,78.978,97780000.0
2007-06-11 19:41:00,78.994,78.998,78.992,78.992,98990000.0
2007-06-11 19:42:00,78.988,78.99,78.987,78.99,79420000.0
2007-06-11 19:45:00,78.949,78.989,78.947,78.985,97200000.0
2007-06-11 19:48:00,79.0,79.002,78.981,78.988,96830000.0
2007-06-11 19:50:00,78.955,78.983,78.955,78.983,93930000.0
2007-06-11 19:51:00,78.998,79.0,78.996,79.0,78920000.0
2007-06-11 19:53:00,78.965,78.992,78.948,78.948,96590000.0
2007-06-11 19:54:00,78.949,78.976,78.939,78.951,73920000.0
2007-06-11 19:55:00,78.94,78.946,78.94,78.944,125930000.0
2007-06-11 19:57:00,78.941,78.972,78.941,78.972,86510000.0
2007-06-11 19:58:00,78.962,78.979,78.962,78.979,71430000.0
2007-06-11 19:59:00,78.959,78.976,78.956,78.956,112360000.0
2007-06-11 20:00:00,78.958,78.99,78.958,78.987,135320000.0
2007-06-11 20:01:00,78.957,78.966,78.953,78.966,147670000.0
2007-06-11 20:02:00,78.943,78.946,78.94,78.946,129050000.0
2007-06-11 20:03:00,78.982,78.982,78.947,78.958,142600000.0
2007-06-11 20:04:00,78.94,78.946,78.94,78.946,152060000.0
2007-06-11 20:05:00,78.938,78.952,78.938,78.952,166920000.0
2007-06-11 20:06:00,78.985,78.987,78.978,78.978,105480000.0
2007-06-11 20:08:00,78.943,78.952,78.941,78.946,88230000.0
2007-06-11 20:09:00,78.968,78.97,78.966,78.97,78740000.0
2007-06-11 20:10:00,78.989,78.989,78.986,78.987,118530000.0
2007-06-11 20:11:00,78.958,78.958,78.948,78.95,136980000.0
2007-06-11 20:12:00,78.981,79.002,78.981,78.984,154390000.0
2007-06-11 20:14:00,78.96,78.963,78.928,78.945,94940000.0
2007-06-11 20:15:00,78.944,78.97,78.942,78.953,71950000.0
2007-06-11 20:16:00,78.956,78.98,78.924,78.931,119970000.0
2007-06-11 20:17:00,78.921,78.928,78.918,78.928,138770000.0
2007-06-11 20:18:00,78.935,78.961,78.935,78.943,149920000.0
2007-06-11 20:19:00,78.919,78.919,78.916,78.918,139920000.0
2007-06-11 20:21:00,78.944,78.95,78.926,78.934,96350000.0
2007-06-11 20:22:00,78.935,78.938,78.93,78.932,75110000.0
2007-06-11 20:23:00,78.934,78.934,78.921,78.927,123450000.0
2007-06-11 20:24:00,78.944,78.956,78.927,78.954,129170000.0
2007-06-11 20:25:00,78.931,78.937,78.931,78.936,152120000.0
2007-06-11 20:27:00,78.965,78.972,78.965,78.968,91800000.0
2007-06-11 20:28:00,78.951,78.967,78.951,78.967,79040000.0
2007-06-11 20:29:00,78.945,78.97,78.944,78.965,124270000.0
2007-06-11 20:30:00,78.979,78.979,78.956,78.956,138250000.0
2007-06-11 20:31:00,78.971,78.972,78.938,78.944,147230000.0
2007-06-11 20:32:00,78.936,78.95,78.936,78.95,142480000.0
2007-06-11 20:33:00,78.958,78.961,78.954,78.957,138560000.0
2007-06-11 20:36:00,78.964,78.97,78.961,78.961,96820000.0
2007-06-11 20:39:00,78.965,78.972,78.965,78.968,98390000.0
2007-06-11 20:40:00,78.94,78.962,78.935,78.938,68970000.0
2007-06-11 20:41:00,78.932,78.938,78.93,78.93,123520000.0
2007-06-11 20:42:00,78.997,78.998,78.989,78.992,141490000.0
2007-06-11 20:43:00,78.923,78.927,78.92,78.925,153100000.0
2007-06-11 20:45:00,78.964,78.97,78.961,78.961,90480000.0
2007-06-11 20:46:00,78.938,78.94,78.936,78.94,71850000.0
2007-06-11 20:47:00,78.96,78.963,78.954,78.963,127360000.0
2007-06-11 20:48:00,78.976,78.976,78.946,78.964,137650000.0
2007-06-11 20:49:00,78.959,78.961,78.956,78.959,151530000.0
2007-06-11 20:50:00,78.933,78.939,78.931,78.936,147500000.0
2007-06-11 20:51:00,78.939,78.97,78.939,78.97,128250000.0
2007-06-11 20:54:00,78.954,78.962,78.954,78.958,96670000.0
2007-06-11 20:57:00,78.963,78.975,78.959,78.959,94780000.0
2007-06-11 20:59:00,78.935,78.942,78.935,78.938,98920000.0
2007-06-11 21:00:00,78.934,78.961,78.933,78.936,75700000.0
2007-06-11 21:01:00,78.937,78.937,78.929,78.934,117830000.0
2007-06-11 21:02:00,78.943,78.946,78.936,78.946,140750000.0
2007-06-11 21:03:00,78.96,78.982,78.956,78.959,158760000.0
2007-06-11 21:04:00,78.949,78.953,78.941,78.941,139380000.0
2007-06-11 21:06:00,78.929,78.971,78.929,78.964,94960000.0
2007-06-11 21:09:00,78.965,78.972,78.965,78.968,95530000.0
2007-06-11 21:12:00,78.925,78.943,78.923,78.923,99700000.0
2007-06-11 21:13:00,78.928,78.93,78.927,78.93,79840000.0
2007-06-11 21:15:00,78.959,78.96,78.928,78.933,95520000.0
2007-06-11 21:16:00,78.938,78.94,78.936,78.94,76090000.0
2007-06-11 21:18:00,78.93,78.952,78.93,78.95,94830000.0
2007-06-11 21:19:00,78.946,78.946,78.941,78.942,76470000.0
2007-06-11 21:20:00,78.947,78.95,78.946,78.947,124040000.0
2007-06-11 21:21:00,78.948,78.961,78.943,78.956,134590000.0
2007-06-11 21:23:00,78.943,78.95,78.94,78.942,92780000.0
2007-06-11 21:24:00,78.952,78.962,78.945,78.945,70220000.0
2007-06-11 21:25:00,78.946,78.946,78.94,78.941,123670000.0
2007-06-11 21:27:00,78.965,78.972,78.965,78.968,96820000.0
2007-06-11 21:28:00,78.946,78.946,78.941,78.943,78010000.0
2007-06-11 21:30:00,78.975,78.98,78.969,78.97,97390000.0
2007-06-11 21:33:00,78.948,78.962,78.948,78.961,98510000.0
2007-06-11 21:34:00,78.946,78.946,78.941,78.942,74910000.0
2007-06-11 21:36:00,78.964,78.968,78.961,78.961,95720000.0
2007-06-11 21:39:00,78.954,78.962,78.954,78.958,97780000.0
2007-06-11 21:42:00,78.965,78.972,78.965,78.968,95150000.0
2007-06-11 21:44:00,78.924,78.931,78.924,78.928,97620000.0
2007-06-11 21:45:00,78.972,78.979,78.971,78.973,77930000.0
2007-06-11 21:48:00,78.963,78.969,78.96,78.961,86720000.0
2007-06-11 21:49:00,78.92,78.927,78.92,78.922,74770000.0
2007-06-11 21:50:00,78.927,78.927,78.919,78.924,118980000.0
2007-06-11 21:51:00,78.945,78.949,78.939,78.942,139500000.0
2007-06-11 21:52:00,78.92,78.921,78.916,78.919,154700000.0
2007-06-11 21:54:00,78.953,78.959,78.951,78.952,95690000.0
2007-06-11 21:56:00,78.905,78.912,78.905,78.908,95380000.0
2007-06-11 21:57:00,78.904,78.921,78.9,78.904,80320000.0
2007-06-11 21:59:00,78.884,78.891,78.873,78.881,93080000.0
2007-06-11 22:00:00,78.886,78.888,78.88,78.885,76720000.0
2007-06-11 22:01:00,78.896,78.897,78.889,78.897,119110000.0
2007-06-11 22:03:00,78.884,78.9,78.879,78.892,94270000.0
2007-06-11 22:04:00,78.888,78.89,78.887,78.89,70230000.0
2007-06-11 22:05:00,78.896,78.896,78.888,78.889,117560000.0
2007-06-11 22:06:00,78.901,78.921,78.894,78.895,134690000.0
2007-06-11 22:07:00,78.891,78.891,78.874,78.875,148070000.0
2007-06-11 22:08:00,78.889,78.889,78.886,78.888,134900000.0
2007-06-11 22:09:00,78.903,78.914,78.902,78.914,130380000.0
2007-06-11 22:10:00,78.887,78.887,78.88,78.884,149950000.0
2007-06-11 22:11:00,78.895,78.903,78.892,78.898,162880000.0
2007-06-11 22:12:00,78.899,78.915,78.899,78.907,99690000.0
2007-06-11 22:13:00,78.898,78.9,78.897,78.899,77260000.0
2007-06-11 22:15:00,78.923,78.93,78.921,78.921,92920000.0
2007-06-11 22:16:00,78.892,78.896,78.89,78.89,80770000.0
2007-06-11 22:17:00,78.897,78.897,78.889,78.889,116630000.0
2007-06-11 22:18:00,78.901,78.901,78.883,78.885,133340000.0
2007-06-11 22:19:00,78.889,78.891,78.886,78.889,151340000.0
2007-06-11 22:20:00,78.879,78.88,78.876,78.877,139000000.0
2007-06-11 22:21:00,78.888,78.9,78.882,78.9,135130000.0
2007-06-11 22:24:00,78.905,78.912,78.905,78.908,98610000.0
2007-06-11 22:25:00,78.869,78.876,78.869,78.875,79200000.0
2007-06-11 22:27:00,78.894,78.901,78.894,78.898,93850000.0
2007-06-11 22:30:00,78.894,78.898,78.891,78.891,94920000.0
2007-06-11 22:31:00,78.898,78.9,78.897,78.9,77740000.0
2007-06-11 22:33:00,78.889,78.911,78.889,78.893,96800000.0
2007-06-11 22:34:00,78.895,78.896,78.891,78.892,76460000.0
2007-06-11 22:35:00,78.898,78.899,78.896,78.897,114710000.0
2007-06-11 22:36:00,78.917,78.917,78.909,78.909,133100000.0
2007-06-11 22:38:00,78.885,78.892,78.885,78.888,100490000.0
2007-06-11 22:39:00,78.906,78.908,78.902,78.903,80940000.0
2007-06-11 22:40:00,78.889,78.889,78.886,78.887,123570000.0
2007-06-11 22:41:00,78.898,78.9,78.894,78.898,138970000.0
2007-06-11 22:42:00,78.898,78.913,78.897,78.902,152010000.0
2007-06-11 22:43:00,78.883,78.893,78.883,78.883,131340000.0
2007-06-11 22:44:00,78.888,78.896,78.88,78.88,141520000.0
2007-06-11 22:45:00,78.892,78.92,78.875,78.91,145620000.0
2007-06-11 22:46:00,78.867,78.878,78.866,78.872,157810000.0
2007-06-11 22:47:00,78.885,78.887,78.878,78.878,98180000.0
2007-06-11 22:48:00,78.897,78.907,78.879,78.88,77950000.0
2007-06-11 22:51:00,78.882,78.882,78.863,78.863,93110000.0
2007-06-11 22:52:00,78.867,78.867,78.861,78.862,78490000.0
2007-06-11 22:53:00,78.869,78.869,78.866,78.867,120320000.0
2007-06-11 22:54:00,78.898,78.9,78.894,78.899,136930000.0
2007-06-11 22:57:00,78.894,78.901,78.894,78.898,92830000.0
2007-06-11 22:58:00,78.874,78.88,78.871,78.88,72780000.0
2007-06-11 22:59:00,78.871,78.877,78.868,78.868,122360000.0
2007-06-11 23:00:00,78.876,78.879,78.87,78.871,138780000.0
2007-06-11 23:03:00,78.866,78.884,78.866,78.884,95880000.0
2007-06-11 23:06:00,78.885,78.892,78.885,78.888,91990000.0
2007-06-11 23:07:00,78.861,78.867,78.86,78.862,78490000.0
2007-06-11 23:08:00,78.867,78.867,78.859,78.864,118540000.0
2007-06-11 23:09:00,78.877,78.881,78.874,78.878,142320000.0
2007-06-11 23:10:00,78.862,78.867,78.86,78.866,153550000.0
2007-06-11 23:12:00,78.829,78.851,78.829,78.851,96070000.0
2007-06-11 23:15:00,78.864,78.867,78.861,78.862,92840000.0
2007-06-11 23:16:00,78.836,78.837,78.831,78.832,78900000.0
2007-06-11 23:17:00,78.838,78.839,78.836,78.837,122510000.0
2007-06-11 23:18:00,78.868,78.87,78.864,78.869,134980000.0
2007-06-11 23:21:00,78.83,78.859,78.83,78.859,96830000.0
2007-06-11 23:24:00,78.864,78.871,78.864,78.868,93840000.0
2007-06-11 23:27:00,78.85,78.85,78.829,78.833,96500000.0
2007-06-11 23:28:00,78.819,78.827,78.818,78.821,75120000.0
2007-06-11 23:29:00,78.811,78.823,78.81,78.817,120860000.0
2007-06-11 23:30:00,78.834,78.837,78.829,78.83,138540000.0
2007-06-11 23:33:00,78.806,78.821,78.805,78.82,94910000.0
2007-06-11 23:34:00,78.808,78.81,78.806,78.81,75210000.0
2007-06-11 23:35:00,78.803,78.809,78.8,78.807,122400000.0
2007-06-11 23:36:00,78.805,78.824,78.805,78.816,142090000.0
2007-06-11 23:37:00,78.827,78.834,78.823,78.823,148040000.0
2007-06-11 23:38:00,78.808,78.815,78.801,78.801,137180000.0
2007-06-11 23:39:00,78.818,78.821,78.814,78.817,136360000.0
2007-06-11 23:40:00,78.783,78.783,78.77,78.777,147470000.0
2007-06-11 23:41:00,78.783,78.787,78.776,78.784,161420000.0
2007-06-11 23:42:00,78.788,78.828,78.788,78.821,95720000.0
2007-06-11 23:43:00,78.787,78.79,78.786,78.789,78320000.0
2007-06-11 23:44:00,78.796,78.8,78.791,78.791,73430000.0
2007-06-11 23:45:00,78.828,78.831,78.79,78.79,75470000.0
2007-06-11 23:46:00,78.793,78.799,78.786,78.791,115800000.0
2007-06-11 23:47:00,78.794,78.794,78.787,78.787,80580000.0
2007-06-11 23:48:00,78.805,78.835,78.805,78.827,146690000.0
2007-06-11 23:51:00,78.804,78.811,78.804,78.808,94220000.0
2007-06-11 23:53:00,78.804,78.807,78.8,78.8,101080000.0
2007-06-11 23:54:00,78.821,78.857,78.82,78.857,79940000.0
2007-06-11 23:56:00,78.845,78.852,78.845,78.848,100330000.0
2007-06-11 23:57:00,78.888,78.89,78.887,78.89,76190000.0
2007-06-12 00:00:00,78.855,78.878,78.853,78.866,96080000.0
2007-06-12 00:03:00,78.851,78.892,78.851,78.89,95340000.0
2007-06-12 00:06:00,78.904,78.909,78.901,78.901,96480000.0
2007-06-12 00:08:00,78.845,78.855,78.845,78.855,94840000.0
2007-06-12 00:09:00,78.877,78.88,78.876,78.88,78650000.0
2007-06-12 00:11:00,78.864,78.871,78.864,78.868,96650000.0
2007-06-12 00:12:00,78.89,78.89,78.864,78.864,79290000.0
2007-06-12 00:15:00,78.884,78.889,78.88,78.881,93840000.0
2007-06-12 00:17:00,78.862,78.867,78.86,78.862,95740000.0
2007-06-12 00:18:00,78.87,78.896,78.867,78.867,77560000.0
2007-06-12 00:20:00,78.864,78.87,78.859,78.86,97810000.0
2007-06-12 00:21:00,78.888,78.89,78.887,78.89,75820000.0
2007-06-12 00:24:00,78.894,78.901,78.894,78.898,95930000.0
2007-06-12 00:25:00,78.869,78.877,78.869,78.872,76510000.0
2007-06-12 00:26:00,78.879,78.88,78.876,78.877,124580000.0
2007-06-12 00:27:00,78.893,78.893,78.871,78.872,142160000.0
2007-06-12 00:28:00,78.86,78.861,78.856,78.859,150860000.0
2007-06-12 00:30:00,78.884,78.888,78.879,78.879,94960000.0
2007-06-12 00:33:00,78.864,78.89,78.839,78.86,94470000.0
2007-06-12 00:34:00,78.868,78.868,78.861,78.863,79390000.0
2007-06-12 00:36:00,78.904,78.91,78.901,78.901,96100000.0
2007-06-12 00:37:00,78.866,78.869,78.859,78.869,77510000.0
2007-06-12 00:39:00,78.894,78.901,78.894,78.898,90560000.0
2007-06-12 00:40:00,78.877,78.88,78.876,78.88,69560000.0
2007-06-12 00:41:00,78.873,78.878,78.87,78.875,116290000.0
2007-06-12 00:42:00,78.899,78.901,78.875,78.875,134370000.0
2007-06-12 00:43:00,78.876,78.877,78.869,78.876,154280000.0
2007-06-12 00:44:00,78.871,78.876,78.87,78.87,138360000.0
2007-06-12 00:45:00,78.907,78.907,78.898,78.9,134810000.0
2007-06-12 00:46:00,78.878,78.88,78.876,78.876,145020000.0
2007-06-12 00:47:00,78.867,78.873,78.862,78.868,164090000.0
2007-06-12 00:48:00,78.905,78.909,78.902,78.902,95610000.0
2007-06-12 00:49:00,78.878,78.885,78.878,78.885,81850000.0
2007-06-12 00:51:00,78.915,78.922,78.915,78.918,95340000.0
2007-06-12 00:54:00,78.905,78.912,78.905,78.908,95710000.0
2007-06-12 00:57:00,78.91,78.916,78.901,78.91,96260000.0
2007-06-12 00:58:00,78.902,78.928,78.902,78.928,74260000.0
2007-06-12 00:59:00,78.915,78.916,78.908,78.908,122030000.0
2007-06-12 01:00:00,78.935,78.939,78.929,78.932,134940000.0
2007-06-12 01:02:00,78.917,78.926,78.917,78.925,91240000.0
2007-06-12 01:03:00,78.923,78.931,78.916,78.916,77210000.0
2007-06-12 01:04:00,78.916,78.916,78.911,78.914,124410000.0
2007-06-12 01:05:00,78.888,78.91,78.888,78.904,141910000.0
2007-06-12 01:06:00,78.947,78.947,78.939,78.939,143180000.0
2007-06-12 01:09:00,78.935,78.942,78.935,78.938,97400000.0
2007-06-12 01:12:00,78.945,78.949,78.941,78.941,94970000.0
2007-06-12 01:14:00,78.892,78.902,78.869,78.896,94210000.0
2007-06-12 01:15:00,78.87,78.923,78.87,78.9,75580000.0
2007-06-12 01:16:00,78.89,78.893,78.88,78.881,122210000.0
2007-06-12 01:17:00,78.888,78.891,78.884,78.889,133850000.0
2007-06-12 01:18:00,78.929,78.931,78.926,78.929,154010000.0
2007-06-12 01:21:00,78.894,78.901,78.894,78.898,92730000.0
2007-06-12 01:24:00,78.924,78.931,78.924,78.928,96100000.0
2007-06-12 01:25:00,78.867,78.896,78.867,78.896,74710000.0
2007-06-12 01:27:00,78.924,78.931,78.924,78.928,96360000.0
2007-06-12 01:28:00,78.888,78.89,78.887,78.89,78610000.0
2007-06-12 01:29:00,78.873,78.878,78.869,78.871,119300000.0
2007-06-12 01:30:00,78.879,78.894,78.869,78.887,130540000.0
2007-06-12 01:31:00,78.882,78.887,78.881,78.887,158080000.0
2007-06-12 01:33:00,78.905,78.912,78.905,78.908,92490000.0
2007-06-12 01:34:00,78.877,78.88,78.876,78.878,73760000.0
2007-06-12 01:35:00,78.889,78.889,78.886,78.887,126140000.0
2007-06-12 01:36:00,78.887,78.921,78.887,78.913,139680000.0
2007-06-12 01:37:00,78.879,78.881,78.876,78.879,158730000.0
2007-06-12 01:38:00,78.873,78.879,78.87,78.875,135330000.0
2007-06-12 01:39:00,78.874,78.906,78.874,78.884,137970000.0
2007-06-12 01:40:00,78.881,78.881,78.855,78.88,161780000.0
2007-06-12 01:41:00,78.87,78.881,78.854,78.878,167280000.0
2007-06-12 01:42:00,78.939,78.939,78.907,78.912,91460000.0
2007-06-12 01:44:00,78.895,78.906,78.895,78.906,98840000.0
2007-06-12 01:45:00,78.912,78.951,78.912,78.916,77880000.0
2007-06-12 01:48:00,78.95,78.953,78.929,78.929,98840000.0
2007-06-12 01:49:00,78.918,78.92,78.917,78.92,77510000.0
2007-06-12 01:50:00,78.929,78.939,78.922,78.935,121750000.0
2007-06-12 01:51:00,78.938,78.969,78.938,78.955,137530000.0
2007-06-12 01:52:00,78.939,78.941,78.936,78.941,154970000.0
2007-06-12 01:53:00,78.932,78.939,78.931,78.936,145770000.0
2007-06-12 01:54:00,78.951,78.966,78.942,78.964,136140000.0
2007-06-12 01:55:00,78.949,78.956,78.94,78.94,152910000.0
2007-06-12 01:56:00,78.917,78.935,78.916,78.925,170900000.0
2007-06-12 01:57:00,78.947,78.957,78.936,78.936,97080000.0
2007-06-12 01:58:00,78.939,78.946,78.939,78.941,78780000.0
2007-06-12 02:00:00,78.983,78.983,78.945,78.945,140010000.0
2007-06-12 02:01:00,78.945,78.949,78.939,78.942,138140000.0
2007-06-12 02:03:00,78.985,78.988,78.979,78.981,132290000.0
2007-06-12 02:05:00,78.931,78.936,78.931,78.936,63830000.0
2007-06-12 02:06:00,78.933,78.965,78.933,78.945,17310000.0
2007-06-12 02:07:00,78.927,78.951,78.919,78.94,160050000.0
2007-06-12 02:08:00,78.933,78.943,78.929,78.929,134170000.0
2007-06-12 02:09:00,78.92,78.95,78.916,78.916,133800000.0
2007-06-12 02:10:00,78.916,78.918,78.908,78.909,150110000.0
2007-06-12 02:11:00,78.916,78.916,78.905,78.905,136400000.0
2007-06-12 02:12:00,78.898,78.937,78.893,78.899,134210000.0
2007-06-12 02:13:00,78.899,78.9,78.896,78.898,94320000.0
2007-06-12 02:14:00,78.906,78.908,78.898,78.898,59270000.0
2007-06-12 02:15:00,78.902,78.933,78.899,78.899,18280000.0
2007-06-12 02:16:00,78.881,78.881,78.881,78.881,3940000.0
2007-06-12 02:17:00,78.896,78.896,78.886,78.886,130200000.0
2007-06-12 02:18:00,78.934,78.941,78.93,78.931,130330000.0
2007-06-12 02:20:00,78.879,78.882,78.876,78.878,57890000.0
2007-06-12 02:21:00,78.892,78.917,78.889,78.889,17870000.0
2007-06-12 02:22:00,78.885,78.886,78.882,78.885,11720000.0
2007-06-12 02:23:00,78.896,78.897,78.889,78.892,132820000.0
2007-06-12 02:24:00,78.888,78.918,78.884,78.884,122680000.0
2007-06-12 02:25:00,78.887,78.887,78.879,78.881,101020000.0
2007-06-12 02:26:00,78.887,78.888,78.881,78.881,58120000.0
2007-06-12 02:27:00,78.899,78.911,78.887,78.887,15890000.0
2007-06-12 02:28:00,78.897,78.9,78.89,78.896,159150000.0
2007-06-12 02:29:00,78.888,78.891,78.884,78.885,134780000.0
2007-06-12 02:30:00,78.879,78.9,78.879,78.899,139500000.0
2007-06-12 02:33:00,78.934,78.934,78.926,78.926,8120000.0
2007-06-12 02:34:00,78.883,78.885,78.872,78.884,152830000.0
2007-06-12 02:35:00,78.882,78.89,78.88,78.883,134050000.0
2007-06-12 02:36:00,78.923,78.929,78.92,78.92,133720000.0
2007-06-12 02:37:00,78.881,78.886,78.881,78.886,100570000.0
2007-06-12 02:38:00,78.898,78.898,78.889,78.897,56550000.0
2007-06-12 02:39:00,78.899,78.926,78.899,78.926,17120000.0
2007-06-12 02:40:00,78.898,78.903,78.893,78.898,97030000.0
2007-06-12 02:41:00,78.908,78.911,78.897,78.901,83130000.0
2007-06-12 02:42:00,78.916,78.94,78.899,78.908,146720000.0
2007-06-12 02:43:00,78.896,78.911,78.894,78.898,158360000.0
2007-06-12 02:44:00,78.89,78.903,78.882,78.894,135440000.0
2007-06-12 02:45:00,78.932,78.938,78.931,78.931,131050000.0
2007-06-12 02:47:00,78.91,78.911,78.894,78.905,127460000.0
2007-06-12 02:48:00,78.899,78.947,78.899,78.923,125660000.0
2007-06-12 02:49:00,78.929,78.935,78.914,78.924,98750000.0
2007-06-12 02:50:00,78.938,78.94,78.931,78.932,56010000.0
2007-06-12 02:51:00,78.949,78.962,78.948,78.948,12010000.0
2007-06-12 02:52:00,78.947,78.951,78.946,78.947,150960000.0
2007-06-12 02:54:00,78.98,78.98,78.944,78.944,140080000.0
2007-06-12 02:55:00,78.929,78.943,78.923,78.923,104620000.0
2007-06-12 02:56:00,78.927,78.927,78.92,78.925,62790000.0
2007-06-12 02:57:00,78.927,78.947,78.914,78.914,15770000.0
2007-06-12 02:58:00,78.914,78.921,78.91,78.918,138470000.0
2007-06-12 02:59:00,78.909,78.917,78.908,78.917,154780000.0
2007-06-12 03:00:00,78.93,78.955,78.923,78.932,135050000.0
2007-06-12 03:01:00,78.909,78.931,78.909,78.912,130830000.0
2007-06-12 03:02:00,78.927,78.934,78.911,78.934,106930000.0
2007-06-12 03:03:00,78.934,78.963,78.926,78.926,59390000.0
2007-06-12 03:04:00,78.939,78.95,78.925,78.949,18210000.0
2007-06-12 03:05:00,78.934,78.945,78.912,78.919,158450000.0
2007-06-12 03:06:00,78.948,78.973,78.933,78.948,142280000.0
2007-06-12 03:07:00,78.951,78.952,78.923,78.923,138670000.0
2007-06-12 03:08:00,78.927,78.935,78.922,78.929,105580000.0
2007-06-12 03:09:00,78.942,78.975,78.942,78.951,60190000.0
2007-06-12 03:10:00,78.945,78.98,78.945,78.963,18950000.0
2007-06-12 03:11:00,78.977,78.986,78.949,78.967,95780000.0
2007-06-12 03:12:00,78.963,78.984,78.956,78.969,58990000.0
2007-06-12 03:13:00,78.953,78.975,78.949,78.952,25610000.0
2007-06-12 03:14:00,78.943,78.981,78.943,78.981,59350000.0
2007-06-12 03:15:00,78.958,78.979,78.958,78.979,6380000.0
2007-06-12 03:16:00,78.969,78.97,78.967,78.968,96330000.0
2007-06-12 03:17:00,78.964,78.993,78.964,78.993,58940000.0
2007-06-12 03:18:00,78.965,78.999,78.965,78.996,17090000.0
2007-06-12 03:19:00,78.975,78.991,78.975,78.981,18240000.0
2007-06-12 03:20:00,78.972,78.986,78.972,78.983,139610000.0
2007-06-12 03:21:00,78.994,79.007,78.987,79.006,142160000.0
2007-06-12 03:22:00,79.018,79.018,79.007,79.007,96190000.0
2007-06-12 03:23:00,79.002,79.022,79.0,79.0,55820000.0
2007-06-12 03:24:00,79.025,79.025,78.997,79.005,17720000.0
2007-06-12 03:25:00,78.98,78.985,78.98,78.985,7700000.0
2007-06-12 03:26:00,78.982,79.002,78.973,78.98,61550000.0
2007-06-12 03:27:00,79.025,79.025,79.025,79.025,2440000.0
2007-06-12 03:28:00,78.971,78.976,78.969,78.969,97650000.0
2007-06-12 03:30:00,78.988,79.007,78.98,78.98,19330000.0
2007-06-12 03:31:00,78.963,78.996,78.963,78.996,109630000.0
2007-06-12 03:32:00,78.96,78.987,78.96,78.987,61980000.0
2007-06-12 03:33:00,78.982,78.986,78.982,78.986,4880000.0
2007-06-12 03:34:00,78.979,78.98,78.976,78.978,105880000.0
2007-06-12 03:35:00,78.987,78.991,78.974,78.987,62800000.0
2007-06-12 03:36:00,78.995,79.012,78.993,79.01,17460000.0
2007-06-12 03:37:00,78.984,79.004,78.984,78.989,104210000.0
2007-06-12 03:38:00,79.005,79.005,78.964,78.989,65340000.0
2007-06-12 03:39:00,78.977,78.984,78.972,78.982,15470000.0
2007-06-12 03:40:00,78.976,78.991,78.976,78.989,17460000.0
2007-06-12 03:41:00,78.996,78.996,78.974,78.995,109230000.0
2007-06-12 03:42:00,78.989,79.0,78.969,78.971,62210000.0
2007-06-12 03:43:00,78.974,78.983,78.974,78.983,7320000.0
2007-06-12 03:44:00,78.98,78.993,78.975,78.979,62580000.0
2007-06-12 03:45:00,78.973,78.989,78.973,78.98,12010000.0
2007-06-12 03:46:00,78.973,78.975,78.97,78.972,11110000.0
2007-06-12 03:47:00,78.965,78.985,78.965,78.985,61080000.0
2007-06-12 03:48:00,78.989,78.989,78.988,78.988,4880000.0
2007-06-12 03:49:00,78.978,78.978,78.978,78.978,2440000.0
2007-06-12 03:50:00,78.987,78.987,78.98,78.98,59070000.0
2007-06-12 03:51:00,78.992,78.996,78.992,78.995,7700000.0
2007-06-12 03:54:00,78.978,78.981,78.976,78.979,63510000.0
2007-06-12 03:55:00,78.988,78.988,78.979,78.979,8300000.0
2007-06-12 03:56:00,78.985,78.985,78.971,78.971,59080000.0
2007-06-12 03:57:00,78.993,78.993,78.974,78.974,9570000.0
2007-06-12 03:58:00,78.984,78.991,78.984,78.988,144490000.0
2007-06-12 04:00:00,78.997,78.997,78.985,78.985,125920000.0
2007-06-12 04:01:00,78.956,78.974,78.956,78.974,140800000.0
2007-06-12 04:02:00,78.987,78.987,78.972,78.972,98980000.0
2007-06-12 04:03:00,78.965,78.989,78.965,78.986,61070000.0
2007-06-12 04:04:00,78.958,78.959,78.958,78.959,3570000.0
2007-06-12 04:05:00,78.981,78.987,78.98,78.98,60790000.0
2007-06-12 04:06:00,79.003,79.003,79.002,79.002,4690000.0
2007-06-12 04:07:00,78.952,78.965,78.952,78.965,8490000.0
2007-06-12 04:08:00,78.943,78.955,78.943,78.955,103400000.0
2007-06-12 04:09:00,78.976,78.977,78.969,78.97,50740000.0
2007-06-12 04:10:00,78.955,78.955,78.955,78.955,2440000.0
2007-06-12 04:11:00,78.969,78.97,78.965,78.965,132420000.0
2007-06-12 04:12:00,78.947,78.973,78.947,78.973,138220000.0
2007-06-12 04:13:00,78.933,78.944,78.907,78.907,158540000.0
2007-06-12 04:14:00,78.911,78.952,78.911,78.926,130840000.0
2007-06-12 04:15:00,78.919,78.966,78.919,78.956,131390000.0
2007-06-12 04:16:00,78.921,78.929,78.921,78.928,98480000.0
2007-06-12 04:17:00,78.924,78.95,78.923,78.923,60550000.0
2007-06-12 04:18:00,78.917,78.937,78.917,78.937,17950000.0
2007-06-12 04:19:00,78.922,78.929,78.919,78.924,16600000.0
2007-06-12 04:20:00,78.898,78.901,78.896,78.898,59000000.0
2007-06-12 04:21:00,78.907,78.945,78.904,78.931,20500000.0
2007-06-12 04:22:00,78.922,78.95,78.918,78.92,104280000.0
2007-06-12 04:24:00,78.931,78.931,78.916,78.926,15210000.0
2007-06-12 04:25:00,78.899,78.9,78.896,78.898,108240000.0
2007-06-12 04:26:00,78.889,78.896,78.889,78.896,64660000.0
2007-06-12 04:27:00,78.904,78.917,78.896,78.9,26460000.0
2007-06-12 04:28:00,78.895,78.926,78.895,78.926,108390000.0
2007-06-12 04:29:00,78.908,78.91,78.901,78.902,61640000.0
2007-06-12 04:30:00,78.915,78.915,78.912,78.912,5630000.0
2007-06-12 04:32:00,78.919,78.922,78.917,78.918,59850000.0
2007-06-12 04:33:00,78.916,78.923,78.899,78.899,24390000.0
2007-06-12 04:34:00,78.896,78.915,78.896,78.904,11680000.0
2007-06-12 04:35:00,78.888,78.889,78.881,78.881,58690000.0
2007-06-12 04:36:00,78.897,78.919,78.897,78.909,17830000.0
2007-06-12 04:37:00,78.879,78.886,78.879,78.886,9760000.0
2007-06-12 04:38:00,78.916,78.916,78.877,78.877,135510000.0
2007-06-12 04:39:00,78.912,78.912,78.893,78.893,134350000.0
2007-06-12 04:41:00,78.915,78.921,78.895,78.921,54460000.0
2007-06-12 04:42:00,78.916,78.916,78.91,78.91,6940000.0
2007-06-12 04:43:00,78.879,78.887,78.879,78.887,5720000.0
2007-06-12 04:44:00,78.883,78.914,78.883,78.904,125700000.0
2007-06-12 04:45:00,78.912,78.934,78.893,78.895,133690000.0
2007-06-12 04:46:00,78.879,78.904,78.879,78.898,150110000.0
2007-06-12 04:47:00,78.87,78.877,78.865,78.865,129850000.0
2007-06-12 04:48:00,78.874,78.914,78.874,78.914,129190000.0
2007-06-12 04:49:00,78.882,78.913,78.882,78.888,107490000.0
2007-06-12 04:50:00,78.886,78.915,78.886,78.915,56140000.0
2007-06-12 04:51:00,78.914,78.914,78.904,78.908,18750000.0
2007-06-12 04:52:00,78.911,78.911,78.897,78.902,11630000.0
2007-06-12 04:54:00,78.915,78.921,78.895,78.895,135690000.0
2007-06-12 04:56:00,78.901,78.915,78.896,78.915,62470000.0
2007-06-12 04:57:00,78.896,78.92,78.895,78.92,16890000.0
2007-06-12 04:58:00,78.897,78.924,78.897,78.924,132780000.0
2007-06-12 04:59:00,78.922,78.928,78.92,78.926,94500000.0
2007-06-12 05:00:00,78.918,78.928,78.9,78.902,57550000.0
2007-06-12 05:01:00,78.929,78.93,78.929,78.93,4880000.0
2007-06-12 05:02:00,78.922,78.928,78.92,78.926,130100000.0
2007-06-12 05:03:00,78.908,78.928,78.908,78.921,130430000.0
2007-06-12 05:04:00,78.911,78.934,78.911,78.928,152880000.0
2007-06-12 05:05:00,78.918,78.934,78.912,78.922,137070000.0
2007-06-12 05:06:00,78.9,78.949,78.9,78.942,135620000.0
2007-06-12 05:07:00,78.907,78.907,78.899,78.899,93410000.0
2007-06-12 05:08:00,78.91,78.932,78.91,78.919,61140000.0
2007-06-12 05:09:00,78.917,78.93,78.917,78.93,6040000.0
2007-06-12 05:10:00,78.944,78.953,78.921,78.921,151380000.0
2007-06-12 05:11:00,78.937,78.951,78.923,78.942,138500000.0
2007-06-12 05:12:00,78.935,78.947,78.935,78.947,134670000.0
2007-06-12 05:13:00,78.947,78.948,78.939,78.939,108020000.0
2007-06-12 05:14:00,78.947,78.947,78.941,78.941,61170000.0
2007-06-12 05:15:00,78.951,78.957,78.948,78.948,14160000.0
2007-06-12 05:16:00,78.938,78.94,78.938,78.94,3940000.0
2007-06-12 05:18:00,78.948,78.948,78.94,78.94,58500000.0
2007-06-12 05:19:00,78.928,78.94,78.916,78.916,15030000.0
2007-06-12 05:20:00,78.93,78.935,78.923,78.934,135430000.0
2007-06-12 05:21:00,78.91,78.953,78.91,78.953,138260000.0
2007-06-12 05:22:00,78.932,78.949,78.925,78.929,103360000.0
2007-06-12 05:24:00,78.951,78.951,78.928,78.944,21290000.0
2007-06-12 05:25:00,78.918,78.946,78.918,78.946,13780000.0
2007-06-12 05:26:00,78.938,78.953,78.924,78.943,138810000.0
2007-06-12 05:27:00,78.953,78.963,78.943,78.963,128070000.0
2007-06-12 05:30:00,78.967,78.967,78.954,78.954,9760000.0
2007-06-12 05:31:00,78.981,78.982,78.972,78.972,12200000.0
2007-06-12 05:32:00,78.94,78.948,78.94,78.94,63060000.0
2007-06-12 05:33:00,78.947,78.97,78.942,78.97,16700000.0
2007-06-12 05:36:00,78.973,78.99,78.946,78.946,66970000.0
2007-06-12 05:37:00,78.956,78.979,78.956,78.974,95230000.0
2007-06-12 05:38:00,78.943,78.963,78.943,78.944,80030000.0
2007-06-12 05:39:00,78.978,78.982,78.973,78.975,144510000.0
2007-06-12 05:40:00,78.955,78.965,78.955,78.961,155910000.0
2007-06-12 05:41:00,78.968,78.97,78.965,78.966,135150000.0
2007-06-12 05:42:00,78.954,78.969,78.943,78.943,130210000.0
2007-06-12 05:43:00,78.967,78.971,78.966,78.967,150130000.0
2007-06-12 05:45:00,79.014,79.021,79.012,79.012,133960000.0
2007-06-12 05:46:00,78.948,78.95,78.947,78.948,98540000.0
2007-06-12 05:47:00,78.974,78.984,78.949,78.984,61360000.0
2007-06-12 05:48:00,78.955,78.973,78.955,78.96,17080000.0
2007-06-12 05:49:00,78.947,78.969,78.943,78.969,12580000.0
2007-06-12 05:50:00,78.966,78.966,78.946,78.95,62050000.0
2007-06-12 05:51:00,78.973,78.973,78.972,78.972,6010000.0
2007-06-12 05:52:00,78.944,78.953,78.94,78.94,14310000.0
2007-06-12 05:53:00,78.967,78.967,78.959,78.959,96480000.0
2007-06-12 05:54:00,78.969,78.972,78.966,78.968,59110000.0
2007-06-12 05:56:00,78.93,78.938,78.926,78.927,138340000.0
2007-06-12 05:57:00,78.965,78.971,78.964,78.967,133550000.0
2007-06-12 06:00:00,78.943,78.948,78.933,78.943,18060000.0
2007-06-12 06:01:00,78.941,78.947,78.941,78.947,99410000.0
2007-06-12 06:02:00,78.969,78.972,78.966,78.969,60220000.0
2007-06-12 06:03:00,78.953,78.964,78.953,78.964,4880000.0
2007-06-12 06:04:00,78.945,78.95,78.938,78.94,161270000.0
2007-06-12 06:05:00,78.95,78.959,78.938,78.938,134280000.0
2007-06-12 06:06:00,78.96,78.96,78.943,78.943,135440000.0
2007-06-12 06:07:00,78.958,78.98,78.954,78.962,151480000.0
2007-06-12 06:08:00,78.984,78.99,78.957,78.982,124500000.0
2007-06-12 06:09:00,78.96,78.995,78.96,78.995,136100000.0
2007-06-12 06:11:00,78.96,78.983,78.96,78.962,65780000.0
2007-06-12 06:12:00,78.966,78.966,78.959,78.959,3420000.0
2007-06-12 06:13:00,78.968,78.975,78.968,78.975,9660000.0
2007-06-12 06:15:00,79.007,79.007,78.997,79.0,138940000.0
2007-06-12 06:18:00,78.999,79.0,78.994,78.994,136750000.0
2007-06-12 06:20:00,78.965,78.965,78.944,78.944,63600000.0
2007-06-12 06:21:00,78.955,78.967,78.947,78.947,11490000.0
2007-06-12 06:22:00,78.945,78.947,78.94,78.946,156940000.0
2007-06-12 06:23:00,78.982,78.99,78.98,78.985,135060000.0
2007-06-12 06:24:00,78.973,78.98,78.97,78.972,138710000.0
2007-06-12 06:26:00,78.938,78.941,78.937,78.938,56470000.0
2007-06-12 06:27:00,78.975,78.975,78.945,78.957,15990000.0
2007-06-12 06:30:00,78.924,78.98,78.924,78.946,142530000.0
2007-06-12 06:31:00,78.951,78.951,78.925,78.933,133720000.0
2007-06-12 06:32:00,78.924,78.944,78.918,78.938,102990000.0
2007-06-12 06:33:00,78.946,78.974,78.923,78.932,64250000.0
2007-06-12 06:34:00,78.932,78.943,78.932,78.943,3610000.0
2007-06-12 06:36:00,78.974,78.981,78.97,78.971,131020000.0
2007-06-12 06:39:00,78.921,78.93,78.914,78.914,15390000.0
2007-06-12 06:40:00,78.917,78.917,78.909,78.916,108690000.0
2007-06-12 06:41:00,78.911,78.918,78.911,78.917,63240000.0
2007-06-12 06:42:00,78.948,78.948,78.948,78.948,2440000.0
2007-06-12 06:44:00,78.943,78.943,78.916,78.916,150380000.0
2007-06-12 06:45:00,78.923,78.95,78.923,78.945,132750000.0
2007-06-12 06:46:00,78.945,78.957,78.94,78.957,128350000.0
2007-06-12 06:47:00,78.949,78.957,78.949,78.957,94240000.0
2007-06-12 06:48:00,78.932,78.955,78.932,78.955,61400000.0
2007-06-12 06:49:00,78.918,78.918,78.918,78.918,2440000.0
2007-06-12 06:50:00,78.929,78.93,78.926,78.928,105500000.0
2007-06-12 06:51:00,78.958,78.962,78.956,78.959,58300000.0
2007-06-12 06:52:00,78.935,78.936,78.927,78.936,12200000.0
2007-06-12 06:53:00,78.932,78.964,78.932,78.964,154350000.0
2007-06-12 06:54:00,78.954,78.972,78.946,78.964,125660000.0
2007-06-12 06:55:00,78.971,78.98,78.958,78.958,127710000.0
2007-06-12 06:56:00,78.953,78.98,78.947,78.953,92240000.0
2007-06-12 06:57:00,78.96,78.981,78.945,78.974,58790000.0
2007-06-12 06:58:00,78.971,78.977,78.96,78.977,10930000.0
2007-06-12 06:59:00,78.935,78.971,78.935,78.971,138770000.0
2007-06-12 07:00:00,78.985,78.985,78.955,78.957,111680000.0
2007-06-12 07:01:00,78.95,78.97,78.95,78.965,99140000.0
2007-06-12 07:02:00,78.973,78.973,78.943,78.966,76920000.0
2007-06-12 07:03:00,78.973,78.973,78.963,78.97,67940000.0
2007-06-12 07:04:00,78.96,78.966,78.96,78.96,87900000.0
2007-06-12 07:05:00,78.928,78.93,78.927,78.929,82730000.0
2007-06-12 07:06:00,78.956,78.958,78.945,78.946,153820000.0
2007-06-12 07:07:00,78.935,78.937,78.929,78.931,153450000.0
2007-06-12 07:08:00,78.923,78.953,78.923,78.944,124900000.0
2007-06-12 07:09:00,78.909,78.943,78.909,78.943,134480000.0
2007-06-12 07:10:00,78.952,78.952,78.933,78.949,152420000.0
2007-06-12 07:11:00,78.932,78.951,78.923,78.951,133080000.0
2007-06-12 07:12:00,78.951,78.951,78.928,78.93,131370000.0
2007-06-12 07:13:00,78.942,78.966,78.942,78.966,97460000.0
2007-06-12 07:14:00,78.929,78.938,78.929,78.938,59750000.0
2007-06-12 07:15:00,78.948,78.978,78.941,78.978,12400000.0
2007-06-12 07:16:00,78.939,78.976,78.939,78.976,104160000.0
2007-06-12 07:17:00,78.954,78.978,78.954,78.969,79140000.0
2007-06-12 07:18:00,78.975,78.975,78.949,78.96,71290000.0
2007-06-12 07:19:00,78.966,78.966,78.959,78.959,100000000.0
2007-06-12 07:20:00,78.968,78.97,78.967,78.969,83770000.0
2007-06-12 07:21:00,78.949,78.972,78.949,78.972,144640000.0
2007-06-12 07:22:00,78.935,78.947,78.935,78.939,157540000.0
2007-06-12 07:23:00,78.947,78.947,78.936,78.936,122490000.0
2007-06-12 07:24:00,78.953,78.987,78.947,78.947,141340000.0
2007-06-12 07:25:00,78.944,78.949,78.94,78.941,154760000.0
2007-06-12 07:26:00,78.948,78.97,78.947,78.947,131180000.0
2007-06-12 07:27:00,78.935,78.979,78.935,78.968,128310000.0
2007-06-12 07:28:00,78.974,78.974,78.943,78.943,95630000.0
2007-06-12 07:29:00,78.955,78.963,78.942,78.951,58630000.0
2007-06-12 07:30:00,78.962,78.966,78.951,78.953,18290000.0
2007-06-12 07:31:00,78.969,78.97,78.967,78.968,97510000.0
2007-06-12 07:33:00,78.949,78.966,78.949,78.955,12760000.0
2007-06-12 07:34:00,78.966,78.966,78.961,78.961,4690000.0
2007-06-12 07:35:00,78.965,78.965,78.945,78.952,64190000.0
2007-06-12 07:36:00,78.987,78.987,78.981,78.981,8070000.0
2007-06-12 07:38:00,78.941,78.947,78.94,78.947,64360000.0
2007-06-12 07:39:00,78.961,78.961,78.947,78.955,12010000.0
2007-06-12 07:40:00,78.965,78.965,78.956,78.956,7130000.0
2007-06-12 07:42:00,78.978,78.98,78.974,78.978,138200000.0
2007-06-12 07:44:00,78.978,78.982,78.976,78.978,63850000.0
2007-06-12 07:45:00,78.97,78.984,78.97,78.981,19520000.0
2007-06-12 07:46:00,78.986,78.986,78.95,78.95,105080000.0
2007-06-12 07:47:00,78.964,78.993,78.964,78.987,62620000.0
2007-06-12 07:48:00,79.007,79.007,79.007,79.007,2440000.0
2007-06-12 07:49:00,78.981,78.987,78.98,78.987,106770000.0
2007-06-12 07:50:00,78.95,78.957,78.95,78.957,64260000.0
2007-06-12 07:51:00,78.959,78.98,78.959,78.963,16890000.0
2007-06-12 07:52:00,78.96,78.967,78.96,78.967,4880000.0
2007-06-12 07:53:00,78.983,78.983,78.953,78.953,63620000.0
2007-06-12 07:54:00,78.954,78.994,78.954,78.994,10890000.0
2007-06-12 07:55:00,78.956,78.986,78.955,78.981,17260000.0
2007-06-12 07:56:00,78.971,78.977,78.971,78.975,105560000.0
2007-06-12 07:57:00,79.018,79.022,79.017,79.018,62700000.0
2007-06-12 07:59:00,78.965,78.993,78.965,78.993,57940000.0
2007-06-12 08:00:00,79.011,79.013,78.986,78.986,15430000.0
2007-06-12 08:01:00,78.986,79.003,78.981,79.0,19040000.0
2007-06-12 08:02:00,78.974,78.999,78.974,78.996,57600000.0
2007-06-12 08:03:00,78.994,79.005,78.99,78.99,18810000.0
2007-06-12 08:04:00,78.983,78.993,78.983,78.984,14910000.0
2007-06-12 08:05:00,79.007,79.01,78.992,78.992,101320000.0
2007-06-12 08:06:00,79.007,79.009,78.973,78.997,58370000.0
2007-06-12 08:07:00,78.976,78.996,78.976,78.979,23690000.0
2007-06-12 08:08:00,78.969,79.013,78.969,79.013,158420000.0
2007-06-12 08:09:00,78.998,79.012,78.978,79.012,134450000.0
2007-06-12 08:10:00,78.974,78.986,78.97,78.986,143250000.0
2007-06-12 08:11:00,78.979,78.993,78.977,78.987,151830000.0
2007-06-12 08:12:00,78.979,79.01,78.976,78.987,135900000.0
2007-06-12 08:13:00,78.96,78.992,78.96,78.987,138600000.0
2007-06-12 08:14:00,79.011,79.021,79.005,79.008,102520000.0
2007-06-12 08:15:00,78.998,79.013,78.993,79.006,60360000.0
2007-06-12 08:16:00,78.986,79.001,78.986,79.001,7880000.0
2007-06-12 08:17:00,79.001,79.025,78.998,79.025,59660000.0
2007-06-12 08:18:00,79.019,79.034,78.995,78.995,17870000.0
2007-06-12 08:19:00,79.006,79.037,78.999,79.037,16930000.0
2007-06-12 08:20:00,79.028,79.05,79.024,79.024,166790000.0
2007-06-12 08:21:00,79.01,79.03,79.003,79.005,133600000.0
2007-06-12 08:22:00,78.993,78.998,78.987,78.987,132670000.0
2007-06-12 08:23:00,79.002,79.022,78.993,79.022,160810000.0
2007-06-12 08:24:00,78.987,79.006,78.952,78.967,137560000.0
2007-06-12 08:25:00,78.958,78.991,78.953,78.991,143670000.0
2007-06-12 08:26:00,78.972,79.003,78.968,79.003,102150000.0
2007-06-12 08:27:00,79.014,79.014,78.964,78.987,59780000.0
2007-06-12 08:28:00,78.98,78.986,78.98,78.986,6380000.0
2007-06-12 08:29:00,78.981,79.005,78.981,79.005,100970000.0
2007-06-12 08:30:00,79.015,79.015,79.009,79.009,61830000.0
2007-06-12 08:31:00,78.973,78.992,78.973,78.992,9430000.0
2007-06-12 08:32:00,78.983,79.003,78.977,78.996,101210000.0
2007-06-12 08:33:00,79.008,79.012,79.006,79.008,59960000.0
2007-06-12 08:34:00,79.004,79.004,78.977,78.979,10180000.0
2007-06-12 08:35:00,78.998,79.01,78.975,78.998,59530000.0
2007-06-12 08:36:00,78.975,78.999,78.975,78.982,18060000.0
2007-06-12 08:37:00,78.969,78.975,78.969,78.97,15430000.0
2007-06-12 08:38:00,79.001,79.019,78.984,78.997,62620000.0
2007-06-12 08:39:00,79.012,79.012,78.998,79.01,11490000.0
2007-06-12 08:41:00,79.023,79.023,78.992,78.992,81480000.0
2007-06-12 08:42:00,79.018,79.02,79.017,79.018,67180000.0
2007-06-12 08:43:00,78.997,78.997,78.989,78.989,91310000.0
2007-06-12 08:44:00,78.998,78.998,78.99,78.997,79400000.0
2007-06-12 08:45:00,78.992,79.026,78.992,78.998,149820000.0
2007-06-12 08:47:00,79.012,79.04,79.004,79.04,123380000.0
2007-06-12 08:48:00,79.051,79.051,79.012,79.012,135460000.0
2007-06-12 08:49:00,79.021,79.052,79.021,79.052,144550000.0
2007-06-12 08:50:00,79.046,79.053,79.019,79.019,130660000.0
2007-06-12 08:51:00,79.031,79.043,79.025,79.028,126470000.0
2007-06-12 08:52:00,79.022,79.051,79.022,79.047,103730000.0
2007-06-12 08:53:00,79.035,79.065,79.026,79.031,57560000.0
2007-06-12 08:54:00,79.048,79.059,79.034,79.034,14020000.0
2007-06-12 08:55:00,79.047,79.047,79.04,79.04,5110000.0
2007-06-12 08:56:00,79.038,79.045,79.03,79.045,56640000.0
2007-06-12 08:57:00,79.057,79.07,79.057,79.07,6610000.0
2007-06-12 08:58:00,79.051,79.105,79.051,79.069,137810000.0
2007-06-12 08:59:00,79.094,79.094,79.073,79.078,103740000.0
2007-06-12 09:00:00,79.075,79.111,79.075,79.09,55070000.0
2007-06-12 09:01:00,79.093,79.104,79.093,79.104,4690000.0
2007-06-12 09:02:00,79.071,79.094,79.071,79.074,55480000.0
2007-06-12 09:03:00,79.083,79.083,79.056,79.068,17640000.0
2007-06-12 09:04:00,79.059,79.065,79.059,79.06,15240000.0
2007-06-12 09:05:00,79.044,79.07,79.031,79.031,109090000.0
2007-06-12 09:06:00,79.024,79.045,79.024,79.031,75150000.0
2007-06-12 09:07:00,79.041,79.074,79.036,79.057,64680000.0
2007-06-12 09:08:00,79.049,79.064,79.023,79.023,83720000.0
2007-06-12 09:09:00,79.03,79.069,79.027,79.064,78190000.0
2007-06-12 09:10:00,79.025,79.027,79.015,79.015,135870000.0
2007-06-12 09:11:00,79.024,79.029,79.019,79.022,150150000.0
2007-06-12 09:12:00,79.035,79.071,79.035,79.071,127480000.0
2007-06-12 09:13:00,79.072,79.075,79.062,79.062,124030000.0
2007-06-12 09:14:00,79.036,79.036,79.02,79.02,145390000.0
2007-06-12 09:15:00,79.029,79.05,79.027,79.028,125750000.0
2007-06-12 09:16:00,79.025,79.075,79.025,79.072,125950000.0
2007-06-12 09:17:00,79.043,79.091,79.037,79.067,98670000.0
2007-06-12 09:18:00,79.079,79.099,79.065,79.096,62190000.0
2007-06-12 09:19:00,79.085,79.101,79.085,79.099,15430000.0
2007-06-12 09:20:00,79.092,79.092,79.061,79.061,65180000.0
2007-06-12 09:21:00,79.067,79.096,79.064,79.093,23470000.0
2007-06-12 09:22:00,79.071,79.097,79.059,79.059,13520000.0
2007-06-12 09:23:00,79.059,79.066,79.053,79.066,84400000.0
2007-06-12 09:24:00,79.108,79.112,79.103,79.105,145200000.0
2007-06-12 09:25:00,79.08,79.106,79.075,79.075,159230000.0
2007-06-12 09:26:00,79.082,79.094,79.071,79.076,126080000.0
2007-06-12 09:27:00,79.111,79.111,79.087,79.091,129210000.0
2007-06-12 09:28:00,79.077,79.087,79.077,79.085,152030000.0
2007-06-12 09:29:00,79.081,79.098,79.081,79.091,134010000.0
2007-06-12 09:30:00,79.123,79.142,79.107,79.107,128500000.0
2007-06-12 09:31:00,79.111,79.143,79.105,79.143,101140000.0
2007-06-12 09:32:00,79.127,79.135,79.114,79.135,54150000.0
2007-06-12 09:33:00,79.14,79.153,79.129,79.153,16930000.0
2007-06-12 09:34:00,79.126,79.147,79.126,79.13,25750000.0
2007-06-12 09:35:00,79.115,79.156,79.115,79.147,135500000.0
2007-06-12 09:36:00,79.165,79.171,79.133,79.133,111790000.0
2007-06-12 09:37:00,79.124,79.16,79.124,79.143,105950000.0
2007-06-12 09:38:00,79.141,79.152,79.122,79.131,77170000.0
2007-06-12 09:39:00,79.14,79.161,79.136,79.14,67460000.0
2007-06-12 09:40:00,79.154,79.154,79.125,79.144,96680000.0
2007-06-12 09:41:00,79.137,79.16,79.134,79.149,80490000.0
2007-06-12 09:42:00,79.141,79.162,79.141,79.162,142380000.0
2007-06-12 09:43:00,79.151,79.151,79.124,79.147,155870000.0
2007-06-12 09:44:00,79.134,79.163,79.134,79.153,124310000.0
2007-06-12 09:45:00,79.12,79.16,79.12,79.156,127410000.0
2007-06-12 09:46:00,79.162,79.162,79.125,79.145,155570000.0
2007-06-12 09:47:00,79.118,79.121,79.114,79.115,133740000.0
2007-06-12 09:48:00,79.129,79.158,79.129,79.158,130030000.0
2007-06-12 09:49:00,79.142,79.163,79.142,79.163,98000000.0
2007-06-12 09:50:00,79.144,79.144,79.128,79.131,59840000.0
2007-06-12 09:51:00,79.147,79.155,79.137,79.151,18490000.0
2007-06-12 09:52:00,79.155,79.161,79.154,79.158,132930000.0
2007-06-12 09:53:00,79.149,79.158,79.149,79.156,153070000.0
2007-06-12 09:54:00,79.148,79.171,79.126,79.135,135850000.0
2007-06-12 09:55:00,79.122,79.14,79.095,79.095,130710000.0
2007-06-12 09:56:00,79.082,79.087,79.08,79.08,98030000.0
2007-06-12 09:57:00,79.09,79.107,79.077,79.099,61120000.0
2007-06-12 09:58:00,79.071,79.081,79.065,79.081,15250000.0
2007-06-12 09:59:00,79.065,79.067,79.059,79.059,56100000.0
2007-06-12 10:00:00,79.056,79.082,79.056,79.059,12950000.0
2007-06-12 10:01:00,79.056,79.063,79.052,79.057,17690000.0
2007-06-12 10:02:00,79.052,79.069,79.042,79.064,105510000.0
2007-06-12 10:03:00,79.075,79.094,79.046,79.094,57970000.0
2007-06-12 10:04:00,79.056,79.066,79.043,79.066,14860000.0
2007-06-12 10:05:00,79.053,79.09,79.053,79.061,108160000.0
2007-06-12 10:06:00,79.073,79.118,79.073,79.087,134410000.0
2007-06-12 10:07:00,79.096,79.096,79.082,79.089,118540000.0
2007-06-12 10:08:00,79.097,79.097,79.078,79.078,137860000.0
2007-06-12 10:09:00,79.093,79.122,79.092,79.092,148610000.0
2007-06-12 10:10:00,79.103,79.139,79.103,79.126,115340000.0
2007-06-12 10:11:00,79.123,79.149,79.123,79.144,85650000.0
2007-06-12 10:12:00,79.122,79.148,79.115,79.137,162570000.0
2007-06-12 10:13:00,79.113,79.143,79.113,79.143,118750000.0
2007-06-12 10:14:00,79.113,79.144,79.113,79.144,66770000.0
2007-06-12 10:15:00,79.134,79.161,79.127,79.155,95290000.0
2007-06-12 10:16:00,79.111,79.145,79.111,79.145,162930000.0
2007-06-12 10:17:00,79.157,79.157,79.148,79.149,173500000.0
2007-06-12 10:18:00,79.157,79.157,79.151,79.152,121060000.0
2007-06-12 10:19:00,79.114,79.115,79.099,79.1,107510000.0
2007-06-12 10:20:00,79.129,79.137,79.126,79.137,141290000.0
2007-06-12 10:21:00,79.126,79.127,79.096,79.1,109160000.0
2007-06-12 10:22:00,79.105,79.125,79.093,79.124,101460000.0
2007-06-12 10:23:00,79.106,79.111,79.098,79.107,79930000.0
2007-06-12 10:24:00,79.1,79.123,79.096,79.123,69740000.0
2007-06-12 10:25:00,79.106,79.106,79.092,79.099,85860000.0
2007-06-12 10:26:00,79.112,79.133,79.112,79.129,84970000.0
2007-06-12 10:27:00,79.133,79.133,79.1,79.1,149460000.0
2007-06-12 10:28:00,79.108,79.14,79.108,79.134,152960000.0
2007-06-12 10:29:00,79.106,79.13,79.097,79.105,132460000.0
2007-06-12 10:30:00,79.117,79.14,79.108,79.135,136020000.0
2007-06-12 10:31:00,79.12,79.142,79.111,79.134,160490000.0
2007-06-12 10:32:00,79.1,79.11,79.1,79.104,138950000.0
2007-06-12 10:33:00,79.1,79.122,79.1,79.122,129560000.0
2007-06-12 10:34:00,79.132,79.139,79.107,79.112,99640000.0
2007-06-12 10:35:00,79.12,79.139,79.114,79.114,55780000.0
2007-06-12 10:36:00,79.141,79.141,79.111,79.111,11260000.0
2007-06-12 10:37:00,79.12,79.127,79.104,79.124,18810000.0
2007-06-12 10:38:00,79.11,79.13,79.105,79.121,87900000.0
2007-06-12 10:39:00,79.111,79.128,79.106,79.116,148640000.0
2007-06-12 10:40:00,79.086,79.097,79.084,79.097,157550000.0
2007-06-12 10:41:00,79.127,79.127,79.116,79.117,119050000.0
2007-06-12 10:42:00,79.091,79.126,79.091,79.102,138720000.0
2007-06-12 10:43:00,79.089,79.098,79.088,79.089,147710000.0
2007-06-12 10:44:00,79.082,79.099,79.076,79.094,124920000.0
2007-06-12 10:45:00,79.078,79.1,79.073,79.089,134100000.0
2007-06-12 10:46:00,79.099,79.1,79.096,79.097,97470000.0
2007-06-12 10:47:00,79.081,79.115,79.081,79.115,58400000.0
2007-06-12 10:48:00,79.097,79.115,79.094,79.097,13190000.0
2007-06-12 10:49:00,79.097,79.097,79.091,79.096,93160000.0
2007-06-12 10:50:00,79.136,79.143,79.104,79.143,59870000.0
2007-06-12 10:51:00,79.124,79.152,79.124,79.152,9570000.0
2007-06-12 10:52:00,79.126,79.155,79.125,79.133,24680000.0
2007-06-12 10:53:00,79.16,79.16,79.127,79.142,150410000.0
2007-06-12 10:54:00,79.132,79.157,79.13,79.151,130630000.0
2007-06-12 10:55:00,79.158,79.161,79.127,79.131,125010000.0
2007-06-12 10:56:00,79.136,79.16,79.125,79.148,147190000.0
2007-06-12 10:57:00,79.113,79.151,79.113,79.151,129570000.0
2007-06-12 10:58:00,79.145,79.162,79.129,79.162,122060000.0
2007-06-12 10:59:00,79.152,79.169,79.145,79.164,92670000.0
2007-06-12 11:00:00,79.129,79.163,79.125,79.133,54720000.0
2007-06-12 11:01:00,79.132,79.16,79.132,79.16,12430000.0
2007-06-12 11:02:00,79.166,79.166,79.131,79.131,84440000.0
2007-06-12 11:03:00,79.158,79.16,79.157,79.159,92490000.0
2007-06-12 11:04:00,79.135,79.138,79.126,79.126,137930000.0
2007-06-12 11:06:00,79.145,79.179,79.145,79.173,132310000.0
2007-06-12 11:07:00,79.13,79.153,79.13,79.153,130140000.0
2007-06-12 11:08:00,79.139,79.177,79.139,79.177,153340000.0
2007-06-12 11:09:00,79.153,79.194,79.153,79.16,133010000.0
2007-06-12 11:10:00,79.148,79.181,79.148,79.158,128620000.0
2007-06-12 11:11:00,79.167,79.167,79.159,79.159,94000000.0
2007-06-12 11:12:00,79.174,79.211,79.174,79.202,57830000.0
2007-06-12 11:13:00,79.182,79.183,79.165,79.165,15060000.0
2007-06-12 11:14:00,79.167,79.167,79.158,79.163,129400000.0
2007-06-12 11:15:00,79.204,79.214,79.184,79.203,139650000.0
2007-06-12 11:17:00,79.186,79.187,79.176,79.176,128040000.0
2007-06-12 11:18:00,79.189,79.219,79.187,79.187,131210000.0
2007-06-12 11:21:00,79.195,79.195,79.172,79.178,13370000.0
2007-06-12 11:22:00,79.189,79.192,79.164,79.164,156270000.0
2007-06-12 11:23:00,79.142,79.182,79.142,79.173,127330000.0
2007-06-12 11:24:00,79.179,79.179,79.153,79.169,132700000.0
2007-06-12 11:27:00,79.172,79.175,79.154,79.154,131730000.0
2007-06-12 11:28:00,79.157,79.157,79.148,79.157,99310000.0
2007-06-12 11:29:00,79.146,79.153,79.135,79.147,61720000.0
2007-06-12 11:30:00,79.167,79.181,79.165,79.165,9800000.0
2007-06-12 11:32:00,79.175,79.179,79.172,79.179,156230000.0
2007-06-12 11:33:00,79.189,79.197,79.184,79.193,124730000.0
2007-06-12 11:34:00,79.146,79.157,79.146,79.157,138110000.0
2007-06-12 11:35:00,79.148,79.16,79.148,79.155,146170000.0
2007-06-12 11:36:00,79.156,79.199,79.156,79.19,136740000.0
2007-06-12 11:37:00,79.144,79.155,79.143,79.155,139770000.0
2007-06-12 11:38:00,79.152,79.164,79.152,79.158,95010000.0
2007-06-12 11:39:00,79.153,79.171,79.153,79.16,58280000.0
2007-06-12 11:40:00,79.15,79.155,79.148,79.15,19040000.0
2007-06-12 11:41:00,79.142,79.17,79.142,79.143,88980000.0
2007-06-12 11:42:00,79.171,79.181,79.155,79.164,86370000.0
2007-06-12 11:43:00,79.188,79.192,79.183,79.185,146750000.0
2007-06-12 11:44:00,79.175,79.179,79.172,79.179,151690000.0
2007-06-12 11:45:00,79.217,79.217,79.205,79.205,129680000.0
2007-06-12 11:47:00,79.185,79.191,79.18,79.181,146140000.0
2007-06-12 11:48:00,79.194,79.211,79.194,79.21,129770000.0
2007-06-12 11:49:00,79.169,79.2,79.169,79.181,139840000.0
2007-06-12 11:50:00,79.206,79.206,79.173,79.182,102510000.0
2007-06-12 11:51:00,79.176,79.221,79.176,79.213,59350000.0
2007-06-12 11:52:00,79.186,79.186,79.18,79.181,9240000.0
2007-06-12 11:53:00,79.187,79.187,79.181,79.181,78670000.0
2007-06-12 11:54:00,79.173,79.213,79.173,79.203,145500000.0
2007-06-12 11:57:00,79.194,79.201,79.194,79.198,141520000.0
2007-06-12 11:59:00,79.173,79.2,79.173,79.191,138830000.0
2007-06-12 12:00:00,79.158,79.183,79.158,79.172,140460000.0
2007-06-12 12:01:00,79.163,79.194,79.163,79.194,99740000.0
2007-06-12 12:02:00,79.164,79.191,79.164,79.179,62040000.0
2007-06-12 12:03:00,79.147,79.171,79.144,79.171,10740000.0
2007-06-12 12:04:00,79.162,79.162,79.137,79.141,128410000.0
2007-06-12 12:06:00,79.167,79.169,79.161,79.161,46240000.0
2007-06-12 12:07:00,79.167,79.167,79.138,79.138,5260000.0
2007-06-12 12:08:00,79.136,79.137,79.131,79.136,91080000.0
2007-06-12 12:09:00,79.133,79.17,79.133,79.16,76370000.0
2007-06-12 12:10:00,79.141,79.141,79.115,79.12,50500000.0
2007-06-12 12:11:00,79.111,79.138,79.104,79.118,47470000.0
2007-06-12 12:12:00,79.133,79.164,79.125,79.164,46480000.0
2007-06-12 12:13:00,79.142,79.17,79.134,79.134,52400000.0
2007-06-12 12:14:00,79.146,79.146,79.122,79.122,109960000.0
2007-06-12 12:15:00,79.134,79.153,79.134,79.146,77300000.0
2007-06-12 12:16:00,79.119,79.128,79.118,79.118,106190000.0
2007-06-12 12:17:00,79.133,79.171,79.126,79.171,96610000.0
2007-06-12 12:18:00,79.142,79.178,79.142,79.164,118930000.0
2007-06-12 12:19:00,79.171,79.171,79.138,79.167,101720000.0
2007-06-12 12:20:00,79.127,79.154,79.127,79.145,118460000.0
2007-06-12 12:21:00,79.128,79.15,79.122,79.143,142230000.0
2007-06-12 12:22:00,79.107,79.132,79.107,79.132,108590000.0
2007-06-12 12:23:00,79.098,79.12,79.09,79.099,80450000.0
2007-06-12 12:24:00,79.108,79.129,79.101,79.11,146520000.0
2007-06-12 12:26:00,79.143,79.143,79.117,79.121,69240000.0
2007-06-12 12:27:00,79.111,79.131,79.095,79.116,95580000.0
2007-06-12 12:28:00,79.101,79.126,79.101,79.126,158610000.0
2007-06-12 12:29:00,79.138,79.142,79.134,79.137,159020000.0
2007-06-12 12:30:00,79.107,79.113,79.102,79.108,103150000.0
2007-06-12 12:31:00,79.135,79.135,79.105,79.112,103470000.0
2007-06-12 12:32:00,79.099,79.119,79.099,79.101,133710000.0
2007-06-12 12:33:00,79.124,79.13,79.084,79.11,100950000.0
2007-06-12 12:34:00,79.093,79.097,79.085,79.085,94440000.0
2007-06-12 12:35:00,79.096,79.098,79.094,79.098,66820000.0
2007-06-12 12:36:00,79.09,79.112,79.087,79.106,63310000.0
2007-06-12 12:37:00,79.094,79.133,79.094,79.133,84500000.0
2007-06-12 12:38:00,79.1,79.106,79.1,79.1,78160000.0
2007-06-12 12:39:00,79.11,79.135,79.089,79.115,128930000.0
2007-06-12 12:40:00,79.098,79.124,79.095,79.124,140920000.0
2007-06-12 12:41:00,79.134,79.134,79.105,79.13,118490000.0
2007-06-12 12:42:00,79.12,79.12,79.092,79.101,123150000.0
2007-06-12 12:43:00,79.091,79.134,79.091,79.134,143440000.0
2007-06-12 12:45:00,79.162,79.171,79.16,79.16,126160000.0
2007-06-12 12:46:00,79.116,79.138,79.105,79.118,92680000.0
2007-06-12 12:47:00,79.11,79.125,79.104,79.104,51140000.0
2007-06-12 12:48:00,79.105,79.162,79.103,79.162,23590000.0
2007-06-12 12:49:00,79.133,79.162,79.126,79.138,102540000.0
2007-06-12 12:51:00,79.113,79.139,79.111,79.132,107350000.0
2007-06-12 12:52:00,79.102,79.139,79.102,79.13,116020000.0
2007-06-12 12:53:00,79.092,79.137,79.092,79.118,81100000.0
2007-06-12 12:54:00,79.126,79.127,79.121,79.127,67660000.0
2007-06-12 12:55:00,79.127,79.127,79.119,79.119,89080000.0
2007-06-12 12:56:00,79.136,79.174,79.136,79.174,86060000.0
2007-06-12 12:57:00,79.172,79.172,79.13,79.13,140490000.0
2007-06-12 12:58:00,79.16,79.167,79.113,79.131,148150000.0
2007-06-12 12:59:00,79.161,79.161,79.118,79.118,124290000.0
2007-06-12 13:00:00,79.108,79.136,79.106,79.118,131210000.0
2007-06-12 13:01:00,79.112,79.144,79.112,79.144,144780000.0
2007-06-12 13:02:00,79.128,79.128,79.116,79.116,136440000.0
2007-06-12 13:03:00,79.107,79.139,79.105,79.105,121580000.0
2007-06-12 13:04:00,79.098,79.139,79.098,79.112,90960000.0
2007-06-12 13:05:00,79.121,79.141,79.106,79.112,56890000.0
2007-06-12 13:06:00,79.106,79.134,79.106,79.106,16520000.0
2007-06-12 13:08:00,79.106,79.106,79.097,79.098,137430000.0
2007-06-12 13:09:00,79.111,79.122,79.103,79.103,135770000.0
2007-06-12 13:10:00,79.107,79.14,79.104,79.104,152810000.0
2007-06-12 13:11:00,79.108,79.111,79.104,79.104,136500000.0
2007-06-12 13:12:00,79.141,79.141,79.103,79.135,126930000.0
2007-06-12 13:13:00,79.1,79.105,79.099,79.101,96980000.0
2007-06-12 13:15:00,79.126,79.132,79.092,79.121,135630000.0
2007-06-12 13:17:00,79.1,79.132,79.098,79.132,74020000.0
2007-06-12 13:18:00,79.089,79.109,79.084,79.098,51320000.0
2007-06-12 13:19:00,79.124,79.124,79.093,79.122,63640000.0
2007-06-12 13:20:00,79.086,79.123,79.086,79.123,116570000.0
2007-06-12 13:21:00,79.139,79.14,79.104,79.129,66500000.0
2007-06-12 13:22:00,79.095,79.142,79.095,79.102,73510000.0
2007-06-12 13:23:00,79.126,79.132,79.097,79.132,88740000.0
2007-06-12 13:24:00,79.122,79.128,79.097,79.1,88220000.0
2007-06-12 13:25:00,79.088,79.095,79.083,79.095,82780000.0
2007-06-12 13:26:00,79.121,79.121,79.094,79.102,49400000.0
2007-06-12 13:27:00,79.124,79.124,79.096,79.123,80040000.0
2007-06-12 13:28:00,79.082,79.096,79.082,79.096,114090000.0
2007-06-12 13:29:00,79.09,79.098,79.089,79.095,96080000.0
2007-06-12 13:30:00,79.134,79.134,79.103,79.103,80850000.0
2007-06-12 13:31:00,79.11,79.14,79.1,79.102,65930000.0
2007-06-12 13:32:00,79.091,79.097,79.091,79.095,92590000.0
2007-06-12 13:33:00,79.094,79.116,79.094,79.115,73190000.0
2007-06-12 13:34:00,79.091,79.096,79.089,79.089,47870000.0
2007-06-12 13:36:00,79.164,79.164,79.143,79.143,47080000.0
2007-06-12 13:37:00,79.1,79.121,79.093,79.121,53330000.0
2007-06-12 13:38:00,79.095,79.122,79.095,79.122,115620000.0
2007-06-12 13:39:00,79.129,79.129,79.126,79.127,75200000.0
2007-06-12 13:40:00,79.088,79.09,79.087,79.087,101750000.0
2007-06-12 13:41:00,79.118,79.12,79.116,79.116,88920000.0
2007-06-12 13:42:00,79.136,79.14,79.136,79.138,122100000.0
2007-06-12 13:45:00,79.102,79.129,79.094,79.118,133370000.0
2007-06-12 13:46:00,79.098,79.116,79.096,79.116,108600000.0
2007-06-12 13:47:00,79.101,79.124,79.101,79.124,74810000.0
2007-06-12 13:48:00,79.108,79.151,79.108,79.143,150520000.0
2007-06-12 13:49:00,79.115,79.116,79.107,79.107,95140000.0
2007-06-12 13:50:00,79.139,79.141,79.137,79.139,56210000.0
2007-06-12 13:51:00,79.15,79.155,79.14,79.14,84070000.0
2007-06-12 13:52:00,79.099,79.107,79.099,79.101,147520000.0
2007-06-12 13:54:00,79.155,79.156,79.15,79.151,102340000.0
2007-06-12 13:56:00,79.086,79.107,79.086,79.093,121180000.0
2007-06-12 13:57:00,79.096,79.148,79.096,79.148,100470000.0
2007-06-12 13:58:00,79.098,79.121,79.094,79.121,86540000.0
2007-06-12 13:59:00,79.128,79.128,79.095,79.115,66770000.0
2007-06-12 14:00:00,79.144,79.144,79.108,79.137,60270000.0
2007-06-12 14:01:00,79.091,79.113,79.091,79.113,75060000.0
2007-06-12 14:03:00,79.105,79.105,79.087,79.087,124860000.0
2007-06-12 14:04:00,79.1,79.128,79.097,79.116,144100000.0
2007-06-12 14:05:00,79.105,79.136,79.099,79.136,116360000.0
2007-06-12 14:06:00,79.129,79.138,79.105,79.133,117790000.0
2007-06-12 14:07:00,79.125,79.132,79.11,79.11,136040000.0
2007-06-12 14:08:00,79.101,79.12,79.098,79.113,120690000.0
2007-06-12 14:09:00,79.099,79.132,79.099,79.132,119200000.0
2007-06-12 14:10:00,79.11,79.139,79.104,79.104,88270000.0
2007-06-12 14:11:00,79.108,79.121,79.095,79.1,50160000.0
2007-06-12 14:12:00,79.099,79.124,79.099,79.123,16040000.0
2007-06-12 14:13:00,79.119,79.135,79.119,79.129,145660000.0
2007-06-12 14:14:00,79.121,79.131,79.117,79.13,126980000.0
2007-06-12 14:15:00,79.096,79.13,79.096,79.126,119520000.0
2007-06-12 14:16:00,79.137,79.137,79.12,79.12,93660000.0
2007-06-12 14:17:00,79.088,79.092,79.086,79.089,45280000.0
2007-06-12 14:18:00,79.107,79.131,79.107,79.129,9790000.0
2007-06-12 14:20:00,79.125,79.13,79.1,79.1,106240000.0
2007-06-12 14:21:00,79.127,79.134,79.114,79.134,63980000.0
2007-06-12 14:22:00,79.1,79.113,79.093,79.099,93460000.0
2007-06-12 14:23:00,79.09,79.098,79.089,79.092,148330000.0
2007-06-12 14:24:00,79.099,79.115,79.091,79.091,156270000.0
2007-06-12 14:25:00,79.097,79.097,79.089,79.089,116400000.0
2007-06-12 14:27:00,79.093,79.131,79.093,79.131,133220000.0
2007-06-12 14:28:00,79.11,79.13,79.107,79.13,107170000.0
2007-06-12 14:29:00,79.115,79.119,79.114,79.115,97190000.0
2007-06-12 14:30:00,79.091,79.124,79.091,79.123,68060000.0
2007-06-12 14:31:00,79.101,79.13,79.096,79.116,61770000.0
2007-06-12 14:32:00,79.097,79.134,79.097,79.134,92330000.0
2007-06-12 14:33:00,79.12,79.137,79.12,79.137,84540000.0
2007-06-12 14:35:00,79.115,79.133,79.103,79.103,153960000.0
2007-06-12 14:36:00,79.116,79.138,79.088,79.088,127320000.0
2007-06-12 14:37:00,79.112,79.112,79.092,79.092,129850000.0
2007-06-12 14:38:00,79.107,79.111,79.106,79.109,148900000.0
2007-06-12 14:39:00,79.115,79.12,79.089,79.096,125630000.0
2007-06-12 14:40:00,79.085,79.088,79.067,79.086,126270000.0
2007-06-12 14:41:00,79.067,79.067,79.037,79.04,97470000.0
2007-06-12 14:42:00,79.029,79.044,79.021,79.021,60230000.0
2007-06-12 14:43:00,79.039,79.073,79.039,79.043,15580000.0
2007-06-12 14:44:00,79.075,79.08,79.045,79.08,134070000.0
2007-06-12 14:45:00,79.074,79.088,79.065,79.065,142100000.0
2007-06-12 14:46:00,79.086,79.086,79.055,79.059,91370000.0
2007-06-12 14:47:00,79.071,79.091,79.065,79.084,55920000.0
2007-06-12 14:48:00,79.067,79.09,79.067,79.087,11640000.0
2007-06-12 14:49:00,79.063,79.065,79.052,79.052,131600000.0
2007-06-12 14:50:00,79.067,79.079,79.046,79.051,94550000.0
2007-06-12 14:51:00,79.056,79.08,79.034,79.056,60130000.0
2007-06-12 14:52:00,79.055,79.07,79.05,79.051,17540000.0
2007-06-12 14:53:00,79.076,79.079,79.043,79.051,59480000.0
2007-06-12 14:54:00,79.061,79.084,79.059,79.082,21630000.0
2007-06-12 14:55:00,79.072,79.072,79.045,79.059,147940000.0
2007-06-12 14:56:00,79.047,79.067,79.036,79.055,137000000.0
2007-06-12 14:57:00,79.022,79.056,79.022,79.036,132720000.0
2007-06-12 14:58:00,79.048,79.048,79.039,79.047,99810000.0
2007-06-12 14:59:00,79.074,79.074,79.046,79.058,58870000.0
2007-06-12 15:00:00,79.072,79.072,79.054,79.057,16040000.0
2007-06-12 15:01:00,79.053,79.08,79.045,79.045,129190000.0
2007-06-12 15:02:00,79.05,79.076,79.042,79.042,91720000.0
2007-06-12 15:03:00,79.047,79.084,79.047,79.084,167360000.0
2007-06-12 15:04:00,79.057,79.063,79.056,79.057,112530000.0
2007-06-12 15:05:00,79.065,79.068,79.058,79.06,66940000.0
2007-06-12 15:06:00,79.075,79.098,79.068,79.071,102430000.0
2007-06-12 15:07:00,79.055,79.059,79.051,79.059,155630000.0
2007-06-12 15:08:00,79.052,79.073,79.046,79.051,170350000.0
2007-06-12 15:09:00,79.088,79.096,79.08,79.096,115500000.0
2007-06-12 15:10:00,79.088,79.092,79.078,79.08,111030000.0
2007-06-12 15:11:00,79.05,79.06,79.047,79.049,130200000.0
2007-06-12 15:12:00,79.078,79.083,79.074,79.082,109860000.0
2007-06-12 15:13:00,79.078,79.086,79.077,79.077,104300000.0
2007-06-12 15:14:00,79.084,79.086,79.078,79.086,76610000.0
2007-06-12 15:15:00,79.075,79.087,79.047,79.068,65220000.0
2007-06-12 15:16:00,79.043,79.071,79.043,79.051,90800000.0
2007-06-12 15:17:00,79.043,79.07,79.043,79.057,77530000.0
2007-06-12 15:18:00,79.056,79.085,79.056,79.082,145740000.0
2007-06-12 15:19:00,79.075,79.083,79.06,79.06,148440000.0
2007-06-12 15:20:00,79.051,79.071,79.046,79.071,118590000.0
2007-06-12 15:21:00,79.042,79.083,79.042,79.076,127710000.0
2007-06-12 15:22:00,79.052,79.079,79.052,79.079,146310000.0
2007-06-12 15:23:00,79.073,79.091,79.073,79.083,132160000.0
2007-06-12 15:24:00,79.099,79.13,79.088,79.117,127770000.0
2007-06-12 15:25:00,79.081,79.114,79.081,79.114,99160000.0
2007-06-12 15:26:00,79.081,79.1,79.081,79.097,62340000.0
2007-06-12 15:27:00,79.11,79.113,79.066,79.066,10890000.0
2007-06-12 15:28:00,79.071,79.083,79.052,79.052,156870000.0
2007-06-12 15:29:00,79.064,79.097,79.064,79.085,128240000.0
2007-06-12 15:30:00,79.112,79.112,79.085,79.105,130220000.0
2007-06-12 15:31:00,79.089,79.114,79.083,79.105,146660000.0
2007-06-12 15:32:00,79.119,79.119,79.097,79.097,125860000.0
2007-06-12 15:33:00,79.066,79.093,79.054,79.093,124260000.0
2007-06-12 15:34:00,79.064,79.094,79.063,79.063,97590000.0
2007-06-12 15:35:00,79.07,79.092,79.068,79.086,53070000.0
2007-06-12 15:36:00,79.072,79.09,79.053,79.053,18960000.0
2007-06-12 15:37:00,79.06,79.063,79.052,79.053,17920000.0
2007-06-12 15:38:00,79.064,79.094,79.059,79.094,101570000.0
2007-06-12 15:39:00,79.086,79.091,79.065,79.07,60010000.0
2007-06-12 15:40:00,79.091,79.091,79.077,79.077,7320000.0
2007-06-12 15:41:00,79.089,79.097,79.084,79.097,57360000.0
2007-06-12 15:42:00,79.073,79.1,79.073,79.098,15770000.0
2007-06-12 15:43:00,79.069,79.093,79.069,79.084,173360000.0
2007-06-12 15:44:00,79.06,79.069,79.059,79.059,107900000.0
2007-06-12 15:45:00,79.076,79.113,79.076,79.091,68020000.0
2007-06-12 15:46:00,79.081,79.086,79.08,79.086,100720000.0
2007-06-12 15:48:00,79.102,79.126,79.095,79.107,162780000.0
2007-06-12 15:49:00,79.114,79.114,79.087,79.114,120990000.0
2007-06-12 15:50:00,79.088,79.094,79.077,79.08,105090000.0
2007-06-12 15:51:00,79.093,79.124,79.093,79.101,145900000.0
2007-06-12 15:52:00,79.093,79.11,79.086,79.088,106170000.0
2007-06-12 15:53:00,79.078,79.091,79.078,79.083,95190000.0
2007-06-12 15:54:00,79.085,79.086,79.076,79.086,75380000.0
2007-06-12 15:55:00,79.082,79.096,79.082,79.096,66930000.0
2007-06-12 15:56:00,79.069,79.077,79.069,79.069,93230000.0
2007-06-12 15:57:00,79.079,79.081,79.056,79.064,79990000.0
2007-06-12 15:58:00,79.066,79.082,79.058,79.059,145760000.0
2007-06-12 15:59:00,79.047,79.066,79.047,79.066,155790000.0
2007-06-12 16:00:00,79.062,79.086,79.049,79.074,122760000.0
2007-06-12 16:01:00,79.035,79.041,79.035,79.038,129740000.0
2007-06-12 16:02:00,79.063,79.072,79.025,79.031,139340000.0
2007-06-12 16:03:00,79.019,79.036,79.013,79.033,122180000.0
2007-06-12 16:04:00,78.994,79.009,78.991,79.001,136880000.0
2007-06-12 16:05:00,78.992,79.012,78.984,78.991,97240000.0
2007-06-12 16:06:00,79.024,79.024,78.997,79.0,57300000.0
2007-06-12 16:07:00,79.012,79.017,78.996,79.012,27490000.0
2007-06-12 16:08:00,79.002,79.024,78.995,79.024,85660000.0
2007-06-12 16:09:00,78.992,79.011,78.977,78.978,143100000.0
2007-06-12 16:10:00,78.987,79.006,78.971,78.997,157190000.0
2007-06-12 16:11:00,78.993,79.02,78.993,79.02,126630000.0
2007-06-12 16:12:00,78.99,79.038,78.99,79.033,137030000.0
2007-06-12 16:13:00,78.995,78.997,78.991,78.991,157000000.0
2007-06-12 16:14:00,79.011,79.011,78.977,78.978,125600000.0
2007-06-12 16:15:00,79.005,79.02,78.989,79.001,137040000.0
2007-06-12 16:16:00,79.012,79.012,78.942,78.942,97820000.0
2007-06-12 16:17:00,78.976,78.985,78.948,78.985,59050000.0
2007-06-12 16:18:00,78.964,78.989,78.964,78.989,11490000.0
2007-06-12 16:19:00,78.958,78.989,78.958,78.976,98890000.0
2007-06-12 16:20:00,78.982,78.982,78.971,78.971,84120000.0
2007-06-12 16:21:00,78.963,78.991,78.963,78.985,66210000.0
2007-06-12 16:22:00,78.954,78.984,78.954,78.975,95480000.0
2007-06-12 16:23:00,78.969,78.98,78.954,78.961,82500000.0
2007-06-12 16:24:00,78.982,78.982,78.907,78.907,140350000.0
2007-06-12 16:25:00,78.892,78.953,78.892,78.953,146300000.0
2007-06-12 16:26:00,78.92,78.947,78.899,78.925,120520000.0
2007-06-12 16:27:00,78.93,78.93,78.9,78.9,131240000.0
2007-06-12 16:28:00,78.895,78.952,78.895,78.952,151060000.0
2007-06-12 16:29:00,78.923,78.935,78.923,78.932,122490000.0
2007-06-12 16:30:00,78.949,78.949,78.92,78.92,126910000.0
2007-06-12 16:31:00,78.94,78.98,78.928,78.98,93830000.0
2007-06-12 16:32:00,78.994,79.014,78.981,78.999,52880000.0
2007-06-12 16:33:00,79.019,79.028,78.999,79.025,23310000.0
2007-06-12 16:34:00,78.989,79.01,78.978,78.988,104750000.0
2007-06-12 16:35:00,78.955,78.985,78.955,78.969,134570000.0
2007-06-12 16:36:00,78.965,79.009,78.965,78.976,105890000.0
2007-06-12 16:37:00,79.001,79.011,78.982,78.987,102450000.0
2007-06-12 16:38:00,78.993,78.994,78.978,78.993,75880000.0
2007-06-12 16:39:00,78.972,79.005,78.972,79.005,62300000.0
2007-06-12 16:40:00,78.958,78.959,78.957,78.958,85880000.0
2007-06-12 16:41:00,78.983,78.983,78.955,78.977,81290000.0
2007-06-12 16:42:00,78.982,78.994,78.952,78.952,140340000.0
2007-06-12 16:43:00,78.981,78.981,78.956,78.97,148260000.0
2007-06-12 16:44:00,78.939,78.953,78.928,78.928,118910000.0
2007-06-12 16:45:00,78.938,78.978,78.937,78.967,129710000.0
2007-06-12 16:46:00,78.942,78.963,78.942,78.942,158190000.0
2007-06-12 16:47:00,78.95,78.956,78.943,78.953,135510000.0
2007-06-12 16:48:00,78.93,78.965,78.93,78.965,135930000.0
2007-06-12 16:49:00,78.953,78.967,78.953,78.967,102610000.0
2007-06-12 16:50:00,78.944,78.965,78.944,78.965,52400000.0
2007-06-12 16:51:00,78.964,78.971,78.934,78.936,15100000.0
2007-06-12 16:52:00,78.962,78.962,78.942,78.947,81250000.0
2007-06-12 16:53:00,78.942,78.993,78.942,78.993,72260000.0
2007-06-12 16:54:00,78.964,78.991,78.964,78.991,144200000.0
2007-06-12 16:56:00,78.983,79.007,78.978,78.989,100280000.0
2007-06-12 16:57:00,79.023,79.023,78.992,78.992,94830000.0
2007-06-12 16:58:00,79.017,79.019,78.988,78.995,84200000.0
2007-06-12 16:59:00,78.974,78.987,78.955,78.97,67770000.0
2007-06-12 17:00:00,78.941,78.987,78.941,78.952,50900000.0
2007-06-12 17:01:00,78.964,78.964,78.933,78.933,65040000.0
2007-06-12 17:02:00,78.94,78.947,78.939,78.939,102080000.0
2007-06-12 17:03:00,78.928,78.95,78.924,78.938,66560000.0
2007-06-12 17:04:00,78.94,78.956,78.94,78.948,70750000.0
2007-06-12 17:05:00,78.975,78.975,78.97,78.97,77500000.0
2007-06-12 17:06:00,78.945,78.982,78.936,78.982,79170000.0
2007-06-12 17:07:00,78.949,78.965,78.943,78.965,78680000.0
2007-06-12 17:08:00,78.94,78.953,78.937,78.937,50420000.0
2007-06-12 17:09:00,78.938,78.96,78.928,78.94,82430000.0
2007-06-12 17:11:00,78.958,78.96,78.957,78.957,87610000.0
2007-06-12 17:12:00,78.932,78.959,78.932,78.956,84910000.0
2007-06-12 17:15:00,78.943,78.972,78.937,78.968,66930000.0
2007-06-12 17:16:00,78.93,78.96,78.93,78.956,45500000.0
2007-06-12 17:17:00,78.943,78.964,78.943,78.964,38900000.0
2007-06-12 17:18:00,78.987,78.989,78.986,78.988,46170000.0
2007-06-12 17:20:00,78.943,78.953,78.942,78.942,107610000.0
2007-06-12 17:21:00,78.948,78.954,78.935,78.954,71570000.0
2007-06-12 17:22:00,78.922,78.953,78.922,78.923,107970000.0
2007-06-12 17:23:00,78.931,78.931,78.905,78.925,88570000.0
2007-06-12 17:24:00,78.918,78.948,78.916,78.927,110190000.0
2007-06-12 17:25:00,78.939,78.951,78.924,78.928,109550000.0
2007-06-12 17:26:00,78.926,78.942,78.926,78.929,115930000.0
2007-06-12 17:27:00,78.954,78.958,78.931,78.931,126380000.0
2007-06-12 17:28:00,78.916,78.942,78.915,78.938,103850000.0
2007-06-12 17:29:00,78.951,78.951,78.915,78.937,77810000.0
2007-06-12 17:30:00,78.927,78.938,78.908,78.929,141830000.0
2007-06-12 17:31:00,78.9,78.908,78.9,78.906,89090000.0
2007-06-12 17:32:00,78.901,78.916,78.901,78.916,54410000.0
2007-06-12 17:33:00,78.914,78.95,78.914,78.935,81180000.0
2007-06-12 17:34:00,78.946,78.947,78.94,78.941,131460000.0
2007-06-12 17:35:00,78.948,78.952,78.944,78.947,147990000.0
2007-06-12 17:36:00,78.954,78.954,78.932,78.932,105290000.0
2007-06-12 17:37:00,78.934,78.934,78.918,78.92,87350000.0
2007-06-12 17:38:00,78.927,78.94,78.919,78.919,120160000.0
2007-06-12 17:39:00,78.91,78.938,78.899,78.899,93550000.0
2007-06-12 17:40:00,78.89,78.925,78.89,78.903,95600000.0
2007-06-12 17:41:00,78.918,78.938,78.905,78.905,72970000.0
2007-06-12 17:42:00,78.921,78.929,78.899,78.899,67430000.0
2007-06-12 17:43:00,78.89,78.916,78.89,78.907,69330000.0
2007-06-12 17:44:00,78.904,78.935,78.895,78.935,67970000.0
2007-06-12 17:45:00,78.911,78.95,78.911,78.941,118380000.0
2007-06-12 17:46:00,78.951,78.951,78.923,78.94,123980000.0
2007-06-12 17:47:00,78.923,78.964,78.923,78.964,104700000.0
2007-06-12 17:48:00,78.938,78.975,78.938,78.958,117440000.0
2007-06-12 17:49:00,78.981,78.981,78.959,78.962,120890000.0
2007-06-12 17:50:00,78.967,78.967,78.956,78.956,97150000.0
2007-06-12 17:51:00,78.967,78.987,78.953,78.953,106000000.0
2007-06-12 17:52:00,78.941,78.946,78.94,78.94,78430000.0
2007-06-12 17:54:00,78.978,78.978,78.968,78.968,8070000.0
2007-06-12 17:55:00,78.946,78.946,78.937,78.937,108610000.0
2007-06-12 17:56:00,78.953,78.985,78.953,78.985,62170000.0
2007-06-12 17:57:00,78.952,78.968,78.944,78.944,18960000.0
2007-06-12 17:58:00,78.948,78.965,78.948,78.965,139780000.0
2007-06-12 17:59:00,78.941,78.955,78.941,78.948,100100000.0
2007-06-12 18:00:00,78.977,78.999,78.95,78.955,63190000.0
2007-06-12 18:01:00,78.957,78.957,78.95,78.954,15620000.0
2007-06-12 18:02:00,78.954,78.971,78.954,78.966,105040000.0
2007-06-12 18:03:00,78.96,78.98,78.95,78.95,62590000.0
2007-06-12 18:05:00,78.957,78.961,78.949,78.958,77930000.0
2007-06-12 18:06:00,78.973,79.01,78.973,78.997,65450000.0
2007-06-12 18:07:00,78.968,78.985,78.963,78.985,84750000.0
2007-06-12 18:08:00,78.972,78.995,78.972,78.995,85680000.0
2007-06-12 18:09:00,78.988,78.992,78.983,78.985,141320000.0
2007-06-12 18:10:00,78.956,78.967,78.955,78.966,147000000.0
2007-06-12 18:11:00,78.962,78.969,78.961,78.964,125990000.0
2007-06-12 18:12:00,79.012,79.012,78.984,78.984,135600000.0
2007-06-12 18:13:00,78.968,78.977,78.967,78.967,154860000.0
2007-06-12 18:14:00,78.961,78.975,78.961,78.964,138850000.0
2007-06-12 18:15:00,78.985,79.028,78.985,79.021,137850000.0
2007-06-12 18:16:00,79.009,79.01,79.006,79.008,96520000.0
2007-06-12 18:17:00,78.981,78.995,78.981,78.995,61580000.0
2007-06-12 18:18:00,79.029,79.029,79.027,79.027,4170000.0
2007-06-12 18:21:00,78.972,78.995,78.972,78.975,142780000.0
2007-06-12 18:23:00,78.972,79.002,78.972,78.992,137420000.0
2007-06-12 18:24:00,78.97,79.001,78.97,78.983,140320000.0
2007-06-12 18:25:00,78.989,79.015,78.988,79.015,157960000.0
2007-06-12 18:27:00,79.006,79.015,79.006,79.009,128650000.0
2007-06-12 18:28:00,79.004,79.004,78.976,78.98,102150000.0
2007-06-12 18:30:00,79.003,79.01,79.001,79.008,21150000.0
2007-06-12 18:31:00,78.993,79.017,78.993,79.007,106020000.0
2007-06-12 18:32:00,78.97,78.98,78.969,78.977,140810000.0
2007-06-12 18:33:00,78.996,79.011,78.994,79.004,113680000.0
2007-06-12 18:35:00,78.996,78.999,78.994,78.998,75330000.0
2007-06-12 18:36:00,78.992,79.023,78.992,78.995,65140000.0
2007-06-12 18:37:00,78.993,78.993,78.98,78.98,87020000.0
2007-06-12 18:38:00,79.002,79.014,79.002,79.002,82530000.0
2007-06-12 18:39:00,79.008,79.012,79.003,79.005,142000000.0
2007-06-12 18:40:00,78.988,79.012,78.988,79.012,148690000.0
2007-06-12 18:41:00,78.983,79.017,78.983,78.989,124160000.0
2007-06-12 18:42:00,79.015,79.031,79.005,79.025,133760000.0
2007-06-12 18:43:00,79.006,79.009,79.001,79.001,149180000.0
2007-06-12 18:44:00,78.995,79.02,78.995,79.02,129580000.0
2007-06-12 18:45:00,79.017,79.034,79.017,79.025,121240000.0
2007-06-12 18:46:00,78.991,79.015,78.991,79.015,98690000.0
2007-06-12 18:47:00,79.026,79.049,78.994,79.001,53330000.0
2007-06-12 18:48:00,79.024,79.037,78.997,79.037,22080000.0
2007-06-12 18:49:00,79.01,79.041,79.01,79.028,64700000.0
2007-06-12 18:50:00,79.038,79.047,79.033,79.047,125940000.0
2007-06-12 18:51:00,79.02,79.03,79.002,79.002,78350000.0
2007-06-12 18:52:00,79.035,79.059,79.035,79.039,116010000.0
2007-06-12 18:53:00,79.025,79.068,79.025,79.068,103630000.0
2007-06-12 18:54:00,79.034,79.059,79.034,79.053,126470000.0
2007-06-12 18:56:00,79.037,79.038,79.029,79.029,125140000.0
2007-06-12 18:57:00,79.038,79.054,79.029,79.029,141280000.0
2007-06-12 18:58:00,79.036,79.04,79.035,79.038,114180000.0
2007-06-12 19:00:00,79.03,79.052,79.023,79.03,167200000.0
2007-06-12 19:01:00,79.023,79.036,79.023,79.036,99480000.0
2007-06-12 19:02:00,79.032,79.057,79.026,79.057,59300000.0
2007-06-12 19:03:00,79.046,79.05,79.026,79.048,90720000.0
2007-06-12 19:04:00,79.031,79.051,79.023,79.044,144560000.0
2007-06-12 19:06:00,79.012,79.049,79.012,79.028,108660000.0
2007-06-12 19:07:00,79.037,79.041,79.024,79.035,104150000.0
2007-06-12 19:08:00,79.02,79.045,79.004,79.004,123180000.0
2007-06-12 19:09:00,79.012,79.04,79.002,79.04,100300000.0
2007-06-12 19:10:00,79.01,79.026,79.01,79.023,91430000.0
2007-06-12 19:11:00,79.018,79.039,79.013,79.028,71600000.0
2007-06-12 19:12:00,79.019,79.035,79.008,79.011,64370000.0
2007-06-12 19:13:00,79.002,79.007,78.998,78.998,83330000.0
2007-06-12 19:15:00,79.035,79.035,79.025,79.025,129040000.0
2007-06-12 19:16:00,79.01,79.043,79.006,79.043,138510000.0
2007-06-12 19:17:00,79.012,79.039,79.002,79.002,115140000.0
2007-06-12 19:18:00,79.005,79.023,79.003,79.011,122470000.0
2007-06-12 19:19:00,78.999,79.007,78.999,79.007,126670000.0
2007-06-12 19:20:00,79.038,79.05,79.026,79.027,115650000.0
2007-06-12 19:21:00,79.016,79.054,79.016,79.054,127310000.0
2007-06-12 19:22:00,79.02,79.041,79.012,79.021,91780000.0
2007-06-12 19:24:00,79.019,79.038,79.019,79.03,17830000.0
2007-06-12 19:25:00,79.04,79.04,79.017,79.018,19330000.0
2007-06-12 19:26:00,79.013,79.054,79.013,79.054,63620000.0
2007-06-12 19:27:00,79.027,79.041,79.027,79.041,6940000.0
2007-06-12 19:30:00,79.029,79.055,79.026,79.055,63820000.0
2007-06-12 19:31:00,79.03,79.038,79.03,79.038,4880000.0
2007-06-12 19:32:00,79.031,79.055,79.029,79.055,63100000.0
2007-06-12 19:33:00,79.015,79.035,79.009,79.031,24400000.0
2007-06-12 19:34:00,79.008,79.033,79.006,79.03,18620000.0
2007-06-12 19:36:00,79.037,79.037,79.037,79.037,2250000.0
2007-06-12 19:37:00,78.988,78.99,78.987,78.988,66400000.0
2007-06-12 19:39:00,79.002,79.017,79.002,79.017,80820000.0
2007-06-12 19:40:00,79.008,79.013,79.003,79.005,141850000.0
2007-06-12 19:41:00,78.997,79.005,78.995,79.005,154560000.0
2007-06-12 19:42:00,79.005,79.04,79.005,79.032,125140000.0
2007-06-12 19:43:00,78.996,79.025,78.995,79.025,132260000.0
2007-06-12 19:44:00,78.994,79.022,78.99,78.99,143380000.0
2007-06-12 19:45:00,79.019,79.038,78.99,78.99,134730000.0
2007-06-12 19:46:00,78.996,78.998,78.989,78.991,123980000.0
2007-06-12 19:47:00,78.998,78.998,78.989,78.989,94990000.0
2007-06-12 19:48:00,79.004,79.023,79.004,79.011,56590000.0
2007-06-12 19:49:00,79.043,79.043,79.014,79.039,16380000.0
2007-06-12 19:50:00,79.011,79.032,79.006,79.008,136820000.0
2007-06-12 19:51:00,79.046,79.047,79.039,79.041,123850000.0
2007-06-12 19:54:00,79.034,79.037,79.028,79.028,105640000.0
2007-06-12 19:55:00,78.991,79.0,78.991,79.0,64410000.0
2007-06-12 19:56:00,78.989,78.999,78.987,78.99,114310000.0
2007-06-12 19:57:00,79.001,79.026,79.0,79.026,116440000.0
2007-06-12 19:59:00,78.994,79.002,78.994,79.002,118420000.0
2007-06-12 20:00:00,79.042,79.042,79.034,79.034,69410000.0
2007-06-12 20:01:00,79.034,79.047,79.025,79.032,26160000.0
2007-06-12 20:02:00,79.023,79.027,79.019,79.027,41620000.0
2007-06-12 20:03:00,79.058,79.059,79.052,79.056,96460000.0
2007-06-12 20:05:00,79.034,79.035,79.03,79.03,84310000.0
2007-06-12 20:06:00,79.037,79.05,79.03,79.03,111760000.0
2007-06-12 20:09:00,79.059,79.064,79.057,79.058,96400000.0
2007-06-12 20:11:00,79.012,79.035,79.012,79.035,54420000.0
2007-06-12 20:12:00,79.039,79.046,79.037,79.038,121390000.0
2007-06-12 20:13:00,79.001,79.002,78.997,79.002,102830000.0
2007-06-12 20:14:00,79.023,79.046,79.023,79.03,63330000.0
2007-06-12 20:15:00,79.047,79.047,79.032,79.037,109150000.0
2007-06-12 20:16:00,79.021,79.043,79.021,79.043,100620000.0
2007-06-12 20:17:00,79.03,79.046,79.03,79.042,103150000.0
2007-06-12 20:18:00,79.035,79.039,79.034,79.035,110500000.0
2007-06-12 20:19:00,79.013,79.014,78.998,79.014,9970000.0
2007-06-12 20:20:00,79.032,79.052,79.032,79.052,68810000.0
2007-06-12 20:21:00,79.054,79.054,79.048,79.049,63400000.0
2007-06-12 20:23:00,79.035,79.038,79.028,79.028,76160000.0
2007-06-12 20:24:00,79.04,79.069,79.035,79.035,70580000.0
2007-06-12 20:25:00,79.035,79.035,79.028,79.028,50900000.0
2007-06-12 20:26:00,79.025,79.054,79.025,79.054,50310000.0
2007-06-12 20:27:00,79.024,79.055,79.024,79.055,97640000.0
2007-06-12 20:28:00,79.024,79.041,79.022,79.022,87930000.0
2007-06-12 20:29:00,79.01,79.018,79.01,79.016,68310000.0
2007-06-12 20:30:00,79.029,79.078,79.016,79.021,43550000.0
2007-06-12 20:31:00,79.024,79.029,79.024,79.026,47350000.0
2007-06-12 20:32:00,79.058,79.06,79.054,79.055,82870000.0
2007-06-12 20:33:00,79.055,79.06,79.054,79.056,125600000.0
2007-06-12 20:36:00,79.057,79.057,79.05,79.051,91930000.0
2007-06-12 20:39:00,79.047,79.047,79.047,79.047,1320000.0
2007-06-12 20:40:00,79.033,79.035,79.028,79.028,67340000.0
2007-06-12 20:41:00,79.036,79.038,79.029,79.035,79140000.0
2007-06-12 20:42:00,79.032,79.058,79.032,79.054,61770000.0
2007-06-12 20:45:00,79.061,79.062,79.061,79.062,4510000.0
2007-06-12 20:46:00,79.031,79.037,79.03,79.034,79080000.0
2007-06-12 20:48:00,79.074,79.081,79.073,79.076,120500000.0
2007-06-12 20:49:00,79.051,79.067,79.034,79.034,111000000.0
2007-06-12 20:50:00,79.035,79.039,79.03,79.036,122920000.0
2007-06-12 20:51:00,79.034,79.063,79.034,79.063,75480000.0
2007-06-12 20:52:00,79.028,79.03,79.024,79.026,91450000.0
2007-06-12 20:53:00,79.033,79.034,79.026,79.03,67390000.0
2007-06-12 20:54:00,79.025,79.062,79.025,79.062,150810000.0
2007-06-12 20:55:00,79.054,79.066,79.034,79.034,204840000.0
2007-06-12 20:56:00,79.044,79.046,79.027,79.031,103640000.0
2007-06-12 20:57:00,79.038,79.06,79.037,79.056,78960000.0
2007-06-12 20:58:00,79.067,79.08,79.066,79.078,111140000.0
2007-06-12 21:00:00,79.052,79.055,79.041,79.047,94230000.0
2007-06-12 21:01:00,79.038,79.052,79.035,79.052,151340000.0
2007-06-12 21:02:00,79.048,79.058,79.043,79.053,152990000.0
2007-06-12 21:03:00,79.082,79.082,79.05,79.054,109040000.0
2007-06-12 21:04:00,79.046,79.046,79.046,79.046,2820000.0
2007-06-12 21:06:00,79.066,79.066,79.035,79.035,97540000.0
2007-06-12 21:07:00,79.04,79.05,79.037,79.047,67390000.0
2007-06-12 21:09:00,79.058,79.082,79.058,79.082,136360000.0
2007-06-12 21:10:00,79.056,79.06,79.047,79.047,81120000.0
2007-06-12 21:11:00,79.053,79.06,79.053,79.058,129530000.0
2007-06-12 21:12:00,79.052,79.082,79.052,79.082,66840000.0
2007-06-12 21:13:00,79.056,79.056,79.056,79.056,1920000.0
2007-06-12 21:15:00,79.05,79.07,79.05,79.061,95740000.0
2007-06-12 21:16:00,79.042,79.042,79.032,79.038,16000000.0
2007-06-12 21:17:00,79.031,79.049,79.029,79.029,77600000.0
2007-06-12 21:18:00,79.032,79.07,79.032,79.043,15410000.0
2007-06-12 21:19:00,79.047,79.047,79.032,79.039,102290000.0
2007-06-12 21:20:00,79.046,79.046,79.027,79.027,85180000.0
2007-06-12 21:21:00,79.045,79.073,79.045,79.068,12100000.0
2007-06-12 21:24:00,79.068,79.079,79.064,79.075,94440000.0
2007-06-12 21:26:00,79.039,79.053,79.032,79.041,71410000.0
2007-06-12 21:27:00,79.051,79.064,79.044,79.064,90640000.0
2007-06-12 21:28:00,79.037,79.04,79.032,79.034,104800000.0
2007-06-12 21:29:00,79.025,79.029,79.025,79.028,44320000.0
2007-06-12 21:30:00,79.05,79.055,79.05,79.05,4550000.0
2007-06-12 21:33:00,79.041,79.063,79.041,79.058,108170000.0
2007-06-12 21:34:00,79.02,79.027,79.017,79.025,80470000.0
2007-06-12 21:36:00,79.024,79.054,79.024,79.027,66730000.0
2007-06-12 21:38:00,79.02,79.029,79.018,79.022,99380000.0
2007-06-12 21:39:00,79.02,79.043,79.019,79.043,107170000.0
2007-06-12 21:40:00,79.008,79.025,79.008,79.025,124500000.0
2007-06-12 21:42:00,79.066,79.066,79.059,79.059,69060000.0
2007-06-12 21:43:00,79.02,79.025,79.02,79.025,6010000.0
2007-06-12 21:44:00,79.019,79.028,79.019,79.019,84020000.0
2007-06-12 21:45:00,79.036,79.043,79.013,79.013,12770000.0
2007-06-12 21:46:00,79.009,79.017,79.009,79.01,83420000.0
2007-06-12 21:47:00,79.018,79.018,79.007,79.008,99620000.0
2007-06-12 21:48:00,79.001,79.032,79.001,79.008,74790000.0
2007-06-12 21:49:00,79.0,79.008,79.0,79.008,86280000.0
2007-06-12 21:50:00,78.992,79.008,78.992,79.008,84390000.0
2007-06-12 21:51:00,78.997,78.999,78.975,78.989,60530000.0
2007-06-12 21:52:00,78.968,78.981,78.957,78.971,110990000.0
2007-06-12 21:53:00,78.964,78.974,78.963,78.972,61680000.0
2007-06-12 21:54:00,78.989,78.991,78.967,78.967,18970000.0
2007-06-12 21:55:00,78.955,78.957,78.922,78.922,102480000.0
2007-06-12 21:56:00,78.907,78.917,78.907,78.917,94480000.0
2007-06-12 21:57:00,78.949,78.95,78.946,78.948,73150000.0
2007-06-12 21:58:00,78.927,78.932,78.919,78.926,87740000.0
2007-06-12 21:59:00,78.914,78.922,78.912,78.917,57020000.0
2007-06-12 22:00:00,78.928,78.95,78.916,78.93,87150000.0
2007-06-12 22:01:00,78.919,78.925,78.916,78.921,67650000.0
2007-06-12 22:02:00,78.916,78.926,78.916,78.923,99920000.0
2007-06-12 22:03:00,78.92,78.949,78.92,78.931,100660000.0
2007-06-12 22:04:00,78.92,78.928,78.919,78.927,107860000.0
2007-06-12 22:05:00,78.937,78.937,78.921,78.921,47540000.0
2007-06-12 22:06:00,78.934,78.96,78.925,78.954,54060000.0
2007-06-12 22:07:00,78.916,78.918,78.908,78.908,106880000.0
2007-06-12 22:08:00,78.914,78.92,78.907,78.916,139660000.0
2007-06-12 22:09:00,78.96,78.96,78.96,78.96,2440000.0
2007-06-12 22:10:00,78.931,78.953,78.925,78.953,91950000.0
2007-06-12 22:11:00,78.95,78.96,78.945,78.945,89580000.0
2007-06-12 22:12:00,78.955,78.975,78.949,78.949,109910000.0
2007-06-12 22:13:00,78.955,78.957,78.948,78.949,105880000.0
2007-06-12 22:14:00,78.938,78.946,78.933,78.939,73600000.0
2007-06-12 22:15:00,78.932,78.972,78.932,78.946,47600000.0
2007-06-12 22:16:00,78.94,78.944,78.924,78.927,12020000.0
2007-06-12 22:17:00,78.932,78.934,78.918,78.929,53340000.0
2007-06-12 22:18:00,78.923,78.943,78.923,78.932,86310000.0
2007-06-12 22:19:00,78.917,78.924,78.909,78.909,80290000.0
2007-06-12 22:20:00,78.896,78.908,78.896,78.904,67060000.0
2007-06-12 22:21:00,78.929,78.929,78.907,78.907,4880000.0
2007-06-12 22:22:00,78.907,78.907,78.899,78.899,63010000.0
2007-06-12 22:23:00,78.907,78.907,78.9,78.907,80320000.0
2007-06-12 22:24:00,78.948,78.948,78.948,78.948,2440000.0
2007-06-12 22:25:00,78.918,78.926,78.918,78.926,7140000.0
2007-06-12 22:26:00,78.915,78.928,78.915,78.928,86530000.0
2007-06-12 22:27:00,78.95,78.95,78.918,78.918,7700000.0
2007-06-12 22:29:00,78.919,78.928,78.919,78.924,80110000.0
2007-06-12 22:30:00,78.919,78.935,78.919,78.928,67440000.0
2007-06-12 22:31:00,78.935,78.937,78.928,78.929,92300000.0
2007-06-12 22:32:00,78.938,78.947,78.934,78.947,31240000.0
2007-06-12 22:33:00,78.946,78.971,78.946,78.971,105780000.0
2007-06-12 22:34:00,78.94,78.946,78.938,78.938,109100000.0
2007-06-12 22:35:00,78.931,78.942,78.931,78.938,104830000.0
2007-06-12 22:36:00,78.974,78.978,78.969,78.969,56790000.0
2007-06-12 22:38:00,78.927,78.938,78.924,78.924,91390000.0
2007-06-12 22:39:00,78.929,78.944,78.925,78.944,76620000.0
2007-06-12 22:40:00,78.906,78.907,78.899,78.901,34980000.0
2007-06-12 22:41:00,78.909,78.916,78.904,78.909,43960000.0
2007-06-12 22:42:00,78.921,78.929,78.909,78.911,30090000.0
2007-06-12 22:43:00,78.916,78.916,78.902,78.909,17900000.0
2007-06-12 22:44:00,78.899,78.901,78.897,78.898,56060000.0
2007-06-12 22:45:00,78.912,78.931,78.902,78.912,48390000.0
2007-06-12 22:46:00,78.898,78.898,78.889,78.889,57960000.0
2007-06-12 22:47:00,78.878,78.887,78.878,78.886,99600000.0
2007-06-12 22:48:00,78.9,78.909,78.892,78.909,44330000.0
2007-06-12 22:49:00,78.894,78.896,78.883,78.896,43900000.0
2007-06-12 22:50:00,78.885,78.885,78.864,78.876,67650000.0
2007-06-12 22:51:00,78.902,78.902,78.869,78.869,60760000.0
2007-06-12 22:52:00,78.856,78.857,78.849,78.857,92320000.0
2007-06-12 22:53:00,78.851,78.866,78.851,78.866,79690000.0
2007-06-12 22:54:00,78.862,78.896,78.862,78.896,100550000.0
2007-06-12 22:55:00,78.865,78.866,78.858,78.866,149130000.0
2007-06-12 22:56:00,78.861,78.865,78.859,78.859,53800000.0
2007-06-12 22:57:00,78.868,78.882,78.868,78.882,41750000.0
2007-06-12 22:59:00,78.88,78.883,78.87,78.87,39980000.0
2007-06-12 23:00:00,78.888,78.896,78.888,78.888,43890000.0
2007-06-12 23:01:00,78.876,78.876,78.875,78.875,11310000.0
2007-06-12 23:02:00,78.868,78.868,78.866,78.868,32360000.0
2007-06-12 23:03:00,78.872,78.913,78.872,78.913,78040000.0
2007-06-12 23:04:00,78.87,78.87,78.868,78.869,33240000.0
2007-06-12 23:05:00,78.879,78.886,78.879,78.88,67530000.0
2007-06-12 23:06:00,78.871,78.893,78.871,78.887,35060000.0
2007-06-12 23:07:00,78.88,78.886,78.88,78.886,52520000.0
2007-06-12 23:08:00,78.877,78.884,78.872,78.872,62620000.0
2007-06-12 23:09:00,78.898,78.9,78.896,78.9,84000000.0
2007-06-12 23:12:00,78.861,78.881,78.86,78.86,47700000.0
2007-06-12 23:13:00,78.846,78.854,78.846,78.849,19000000.0
2007-06-12 23:14:00,78.857,78.857,78.85,78.85,47630000.0
2007-06-12 23:15:00,78.896,78.896,78.889,78.889,105300000.0
2007-06-12 23:16:00,78.855,78.856,78.85,78.85,37590000.0
2007-06-12 23:17:00,78.84,78.848,78.84,78.848,49240000.0
2007-06-12 23:18:00,78.843,78.871,78.837,78.864,117930000.0
2007-06-12 23:19:00,78.849,78.865,78.846,78.857,87690000.0
2007-06-12 23:20:00,78.851,78.866,78.851,78.857,28370000.0
2007-06-12 23:21:00,78.868,78.883,78.853,78.883,39860000.0
2007-06-12 23:22:00,78.858,78.859,78.857,78.859,50560000.0
2007-06-12 23:23:00,78.866,78.867,78.858,78.86,100550000.0
2007-06-12 23:24:00,78.853,78.882,78.853,78.854,96500000.0
2007-06-12 23:25:00,78.853,78.858,78.852,78.853,68600000.0
2007-06-12 23:27:00,78.876,78.88,78.875,78.876,49120000.0
2007-06-12 23:28:00,78.837,78.845,78.837,78.844,114530000.0
2007-06-12 23:29:00,78.837,78.846,78.837,78.841,66770000.0
2007-06-12 23:30:00,78.833,78.833,78.832,78.832,2260000.0
2007-06-12 23:32:00,78.846,78.847,78.84,78.846,123890000.0
2007-06-12 23:33:00,78.842,78.862,78.842,78.843,92030000.0
2007-06-12 23:34:00,78.845,78.845,78.841,78.841,4690000.0
2007-06-12 23:35:00,78.845,78.846,78.837,78.837,92830000.0
2007-06-12 23:36:00,78.849,78.87,78.844,78.863,75180000.0
2007-06-12 23:37:00,78.845,78.847,78.84,78.84,89130000.0
2007-06-12 23:38:00,78.848,78.848,78.84,78.841,79940000.0
2007-06-12 23:39:00,78.849,78.866,78.842,78.866,67550000.0
2007-06-12 23:40:00,78.846,78.846,78.84,78.84,6580000.0
2007-06-12 23:41:00,78.845,78.846,78.839,78.839,68780000.0
2007-06-12 23:42:00,78.846,78.872,78.841,78.872,13140000.0
2007-06-12 23:43:00,78.828,78.828,78.828,78.828,3200000.0
2007-06-12 23:45:00,78.826,78.877,78.826,78.87,131540000.0
2007-06-12 23:48:00,78.897,78.897,78.853,78.853,94710000.0
2007-06-12 23:49:00,78.856,78.86,78.85,78.851,121430000.0
2007-06-12 23:51:00,78.874,78.874,78.849,78.849,71600000.0
2007-06-12 23:52:00,78.857,78.857,78.85,78.851,87730000.0
2007-06-12 23:54:00,78.883,78.883,78.852,78.852,75920000.0
2007-06-12 23:55:00,78.855,78.856,78.849,78.849,23690000.0
2007-06-12 23:56:00,78.856,78.857,78.85,78.857,56050000.0
2007-06-12 23:57:00,78.898,78.898,78.89,78.89,59410000.0
2007-06-12 23:59:00,78.848,78.849,78.846,78.846,91060000.0
2007-06-13 00:00:00,78.859,78.886,78.858,78.881,99820000.0
2007-06-13 00:01:00,78.865,78.868,78.864,78.865,46110000.0
2007-06-13 00:03:00,78.908,78.909,78.903,78.907,83180000.0
2007-06-13 00:06:00,78.899,78.9,78.897,78.898,76190000.0
2007-06-13 00:08:00,78.931,78.935,78.929,78.931,71470000.0
2007-06-13 00:09:00,78.965,78.965,78.944,78.944,71290000.0
2007-06-13 00:10:00,78.897,78.897,78.888,78.888,33250000.0
2007-06-13 00:11:00,78.894,78.898,78.892,78.892,56300000.0
2007-06-13 00:12:00,78.901,78.924,78.894,78.924,70160000.0
2007-06-13 00:13:00,78.895,78.895,78.888,78.888,40240000.0
2007-06-13 00:15:00,78.913,78.913,78.913,78.913,2260000.0
2007-06-13 00:16:00,78.883,78.895,78.881,78.881,91840000.0
2007-06-13 00:17:00,78.887,78.887,78.871,78.871,118340000.0
2007-06-13 00:18:00,78.871,78.877,78.871,78.877,3200000.0
2007-06-13 00:20:00,78.858,78.868,78.858,78.86,28920000.0
2007-06-13 00:21:00,78.868,78.893,78.863,78.893,13900000.0
2007-06-13 00:24:00,78.861,78.889,78.861,78.861,74050000.0
2007-06-13 00:25:00,78.868,78.87,78.866,78.868,37510000.0
2007-06-13 00:26:00,78.876,78.876,78.868,78.868,46170000.0
2007-06-13 00:27:00,78.884,78.884,78.853,78.853,18830000.0
2007-06-13 00:28:00,78.835,78.835,78.825,78.835,72160000.0
2007-06-13 00:29:00,78.83,78.835,78.83,78.831,53610000.0
2007-06-13 00:30:00,78.836,78.836,78.829,78.836,114800000.0
2007-06-13 00:31:00,78.831,78.834,78.83,78.832,9070000.0
2007-06-13 00:33:00,78.856,78.856,78.843,78.843,119400000.0
2007-06-13 00:34:00,78.831,78.838,78.831,78.838,107860000.0
2007-06-13 00:35:00,78.83,78.838,78.83,78.838,109350000.0
2007-06-13 00:36:00,78.831,78.839,78.815,78.818,12220000.0
2007-06-13 00:37:00,78.826,78.828,78.826,78.827,47640000.0
2007-06-13 00:39:00,78.825,78.84,78.825,78.84,4890000.0
2007-06-13 00:40:00,78.81,78.815,78.81,78.81,25230000.0
2007-06-13 00:41:00,78.819,78.826,78.819,78.82,34980000.0
2007-06-13 00:42:00,78.848,78.849,78.847,78.849,48520000.0
2007-06-13 00:43:00,78.826,78.826,78.821,78.824,72020000.0
2007-06-13 00:44:00,78.836,78.838,78.828,78.83,104380000.0
2007-06-13 00:45:00,78.822,78.852,78.818,78.843,58900000.0
2007-06-13 00:46:00,78.836,78.838,78.831,78.838,13890000.0
2007-06-13 00:47:00,78.848,78.85,78.845,78.849,94830000.0
2007-06-13 00:48:00,78.843,78.863,78.843,78.863,116100000.0
2007-06-13 00:49:00,78.838,78.84,78.834,78.838,154660000.0
2007-06-13 00:50:00,78.845,78.847,78.839,78.844,106480000.0
2007-06-13 00:51:00,78.837,78.856,78.835,78.839,107370000.0
2007-06-13 00:52:00,78.847,78.847,78.842,78.847,56710000.0
2007-06-13 00:53:00,78.841,78.847,78.84,78.84,95870000.0
2007-06-13 00:54:00,78.862,78.862,78.834,78.834,69020000.0
2007-06-13 00:55:00,78.838,78.839,78.831,78.832,71700000.0
2007-06-13 00:56:00,78.837,78.837,78.83,78.83,69450000.0
2007-06-13 00:57:00,78.85,78.85,78.81,78.821,49420000.0
2007-06-13 00:58:00,78.825,78.826,78.819,78.819,60480000.0
2007-06-13 00:59:00,78.825,78.825,78.812,78.812,58090000.0
2007-06-13 01:00:00,78.82,78.84,78.813,78.813,112890000.0
2007-06-13 01:03:00,78.838,78.84,78.834,78.838,140730000.0
2007-06-13 01:05:00,78.814,78.816,78.81,78.815,59500000.0
2007-06-13 01:06:00,78.837,78.84,78.836,78.837,44320000.0
2007-06-13 01:07:00,78.811,78.817,78.81,78.812,58810000.0
2007-06-13 01:08:00,78.816,78.817,78.808,78.808,90860000.0
2007-06-13 01:09:00,78.822,78.83,78.817,78.817,14510000.0
2007-06-13 01:10:00,78.81,78.816,78.81,78.815,58980000.0
2007-06-13 01:11:00,78.808,78.809,78.807,78.808,65410000.0
2007-06-13 01:12:00,78.82,78.822,78.803,78.803,10180000.0
2007-06-13 01:15:00,78.835,78.835,78.83,78.83,4320000.0
2007-06-13 01:16:00,78.79,78.796,78.789,78.795,99290000.0
2007-06-13 01:17:00,78.789,78.798,78.789,78.795,85920000.0
2007-06-13 01:18:00,78.789,78.794,78.781,78.781,65850000.0
2007-06-13 01:19:00,78.788,78.795,78.783,78.787,59390000.0
2007-06-13 01:20:00,78.803,78.815,78.803,78.815,85880000.0
2007-06-13 01:21:00,78.833,78.852,78.823,78.823,64450000.0
2007-06-13 01:22:00,78.823,78.823,78.811,78.811,44750000.0
2007-06-13 01:23:00,78.817,78.817,78.81,78.811,40250000.0
2007-06-13 01:24:00,78.837,78.839,78.836,78.838,37020000.0
2007-06-13 01:25:00,78.821,78.834,78.821,78.828,46490000.0
2007-06-13 01:27:00,78.825,78.841,78.825,78.841,4510000.0
2007-06-13 01:28:00,78.825,78.825,78.818,78.818,7320000.0
2007-06-13 01:29:00,78.826,78.826,78.818,78.818,91700000.0
2007-06-13 01:30:00,78.827,78.833,78.813,78.813,14320000.0
2007-06-13 01:31:00,78.818,78.818,78.809,78.817,99870000.0
2007-06-13 01:32:00,78.807,78.807,78.799,78.799,112500000.0
2007-06-13 01:33:00,78.808,78.82,78.792,78.801,127240000.0
2007-06-13 01:35:00,78.808,78.816,78.808,78.816,87880000.0
2007-06-13 01:36:00,78.836,78.856,78.826,78.826,18400000.0
2007-06-13 01:37:00,78.826,78.826,78.814,78.814,7170000.0
2007-06-13 01:38:00,78.826,78.829,78.822,78.829,70550000.0
2007-06-13 01:39:00,78.821,78.832,78.812,78.812,97930000.0
2007-06-13 01:40:00,78.798,78.806,78.798,78.806,150420000.0
2007-06-13 01:41:00,78.819,78.825,78.81,78.825,167280000.0
2007-06-13 01:42:00,78.821,78.852,78.821,78.833,120790000.0
2007-06-13 01:43:00,78.819,78.822,78.807,78.81,98460000.0
2007-06-13 01:44:00,78.818,78.829,78.81,78.825,139090000.0
2007-06-13 01:45:00,78.821,78.86,78.821,78.828,107220000.0
2007-06-13 01:46:00,78.816,78.824,78.815,78.815,100340000.0
2007-06-13 01:47:00,78.824,78.827,78.815,78.827,74050000.0
2007-06-13 01:48:00,78.821,78.853,78.821,78.853,65370000.0
2007-06-13 01:49:00,78.81,78.816,78.81,78.81,86520000.0
2007-06-13 01:50:00,78.818,78.82,78.817,78.819,74980000.0
2007-06-13 01:51:00,78.847,78.85,78.847,78.85,5630000.0
2007-06-13 01:52:00,78.804,78.806,78.797,78.805,150580000.0
2007-06-13 01:53:00,78.801,78.815,78.801,78.805,125670000.0
2007-06-13 01:54:00,78.796,78.822,78.796,78.803,133440000.0
2007-06-13 01:55:00,78.806,78.808,78.801,78.807,144480000.0
2007-06-13 01:56:00,78.798,78.801,78.794,78.795,133470000.0
2007-06-13 01:57:00,78.79,78.812,78.79,78.807,120280000.0
2007-06-13 01:58:00,78.816,78.816,78.801,78.809,102880000.0
2007-06-13 02:00:00,78.807,78.807,78.8,78.8,7550000.0
2007-06-13 02:01:00,78.803,78.803,78.8,78.8,6610000.0
2007-06-13 02:02:00,78.809,78.818,78.809,78.817,138950000.0
2007-06-13 02:03:00,78.828,78.858,78.827,78.856,127080000.0
2007-06-13 02:04:00,78.827,78.827,78.819,78.825,99870000.0
2007-06-13 02:05:00,78.836,78.838,78.83,78.838,57540000.0
2007-06-13 02:06:00,78.843,78.869,78.817,78.817,16040000.0
2007-06-13 02:07:00,78.815,78.817,78.808,78.811,151200000.0
2007-06-13 02:08:00,78.799,78.8,78.794,78.796,131740000.0
2007-06-13 02:09:00,78.784,78.807,78.762,78.762,136180000.0
2007-06-13 02:10:00,78.744,78.744,78.733,78.733,149740000.0
2007-06-13 02:11:00,78.732,78.732,78.714,78.723,135060000.0
2007-06-13 02:12:00,78.743,78.784,78.735,78.784,137510000.0
2007-06-13 02:13:00,78.722,78.735,78.722,78.728,101640000.0
2007-06-13 02:14:00,78.743,78.772,78.743,78.76,57650000.0
2007-06-13 02:15:00,78.777,78.79,78.771,78.781,24850000.0
2007-06-13 02:16:00,78.767,78.767,78.76,78.76,8440000.0
2007-06-13 02:17:00,78.753,78.768,78.753,78.761,130470000.0
2007-06-13 02:18:00,78.758,78.793,78.758,78.778,129660000.0
2007-06-13 02:19:00,78.787,78.787,78.772,78.777,100450000.0
2007-06-13 02:20:00,78.769,78.772,78.766,78.769,54950000.0
2007-06-13 02:21:00,78.791,78.816,78.791,78.812,9570000.0
2007-06-13 02:22:00,78.796,78.817,78.793,78.809,24450000.0
2007-06-13 02:23:00,78.817,78.818,78.809,78.812,126640000.0
2007-06-13 02:24:00,78.811,78.851,78.811,78.847,139290000.0
2007-06-13 02:25:00,78.82,78.825,78.812,78.825,95110000.0
2007-06-13 02:26:00,78.819,78.825,78.811,78.825,60680000.0
2007-06-13 02:27:00,78.824,78.835,78.822,78.835,21560000.0
2007-06-13 02:28:00,78.815,78.817,78.808,78.808,154490000.0
2007-06-13 02:29:00,78.819,78.837,78.819,78.833,140220000.0
2007-06-13 02:30:00,78.827,78.842,78.823,78.836,127340000.0
2007-06-13 02:31:00,78.829,78.83,78.826,78.827,91630000.0
2007-06-13 02:32:00,78.84,78.847,78.839,78.839,59980000.0
2007-06-13 02:33:00,78.858,78.877,78.846,78.846,22790000.0
2007-06-13 02:34:00,78.832,78.832,78.816,78.817,147000000.0
2007-06-13 02:35:00,78.827,78.827,78.813,78.822,134850000.0
2007-06-13 02:36:00,78.834,78.863,78.834,78.855,136070000.0
2007-06-13 02:37:00,78.848,78.848,78.841,78.847,100860000.0
2007-06-13 02:38:00,78.841,78.847,78.841,78.847,63510000.0
2007-06-13 02:39:00,78.885,78.885,78.877,78.877,11070000.0
2007-06-13 02:40:00,78.854,78.854,78.842,78.848,97100000.0
2007-06-13 02:41:00,78.841,78.848,78.84,78.848,83740000.0
2007-06-13 02:42:00,78.862,78.882,78.847,78.847,151420000.0
2007-06-13 02:43:00,78.837,78.845,78.837,78.839,152750000.0
2007-06-13 02:44:00,78.844,78.844,78.833,78.836,137530000.0
2007-06-13 02:45:00,78.814,78.838,78.803,78.803,140250000.0
2007-06-13 02:46:00,78.795,78.823,78.795,78.798,155420000.0
2007-06-13 02:47:00,78.805,78.805,78.788,78.788,132850000.0
2007-06-13 02:48:00,78.794,78.819,78.794,78.801,129570000.0
2007-06-13 02:49:00,78.806,78.806,78.79,78.79,100990000.0
2007-06-13 02:50:00,78.798,78.804,78.79,78.799,58160000.0
2007-06-13 02:51:00,78.798,78.827,78.795,78.795,17640000.0
2007-06-13 02:52:00,78.778,78.788,78.778,78.785,160070000.0
2007-06-13 02:53:00,78.798,78.801,78.794,78.794,138050000.0
2007-06-13 02:54:00,78.807,78.83,78.801,78.801,138970000.0
2007-06-13 02:55:00,78.792,78.807,78.792,78.807,104740000.0
2007-06-13 02:57:00,78.875,78.875,78.871,78.871,4920000.0
2007-06-13 02:58:00,78.814,78.82,78.81,78.818,134310000.0
2007-06-13 02:59:00,78.809,78.816,78.808,78.809,149110000.0
2007-06-13 03:00:00,78.825,78.825,78.815,78.815,132850000.0
2007-06-13 03:01:00,78.844,78.849,78.839,78.847,133410000.0
2007-06-13 03:03:00,78.841,78.854,78.841,78.85,58380000.0
2007-06-13 03:06:00,78.847,78.851,78.825,78.84,140810000.0
2007-06-13 03:07:00,78.829,78.857,78.828,78.855,139570000.0
2007-06-13 03:08:00,78.853,78.866,78.853,78.866,106590000.0
2007-06-13 03:09:00,78.852,78.874,78.852,78.859,59370000.0
2007-06-13 03:10:00,78.847,78.852,78.818,78.818,19380000.0
2007-06-13 03:11:00,78.804,78.836,78.804,78.836,105970000.0
2007-06-13 03:12:00,78.804,78.832,78.804,78.826,59450000.0
2007-06-13 03:13:00,78.829,78.829,78.828,78.828,4880000.0
2007-06-13 03:14:00,78.791,78.798,78.791,78.791,61880000.0
2007-06-13 03:15:00,78.809,78.83,78.809,78.83,14830000.0
2007-06-13 03:16:00,78.816,78.829,78.806,78.818,106260000.0
2007-06-13 03:17:00,78.813,78.841,78.813,78.83,62070000.0
2007-06-13 03:18:00,78.838,78.863,78.838,78.838,12390000.0
2007-06-13 03:19:00,78.838,78.843,78.834,78.843,11820000.0
2007-06-13 03:20:00,78.861,78.87,78.842,78.862,142620000.0
2007-06-13 03:21:00,78.838,78.87,78.834,78.865,143150000.0
2007-06-13 03:22:00,78.852,78.883,78.852,78.875,105650000.0
2007-06-13 03:23:00,78.843,78.872,78.843,78.844,58870000.0
2007-06-13 03:24:00,78.886,78.886,78.878,78.878,7320000.0
2007-06-13 03:25:00,78.843,78.843,78.843,78.843,4880000.0
2007-06-13 03:26:00,78.859,78.864,78.838,78.864,65740000.0
2007-06-13 03:27:00,78.825,78.857,78.825,78.834,19710000.0
2007-06-13 03:28:00,78.842,78.862,78.829,78.862,101610000.0
2007-06-13 03:29:00,78.834,78.876,78.834,78.868,60360000.0
2007-06-13 03:30:00,78.845,78.871,78.843,78.862,16700000.0
2007-06-13 03:31:00,78.854,78.893,78.854,78.893,104420000.0
2007-06-13 03:32:00,78.863,78.893,78.863,78.893,59110000.0
2007-06-13 03:33:00,78.862,78.886,78.862,78.871,19560000.0
2007-06-13 03:34:00,78.892,78.892,78.855,78.883,106490000.0
2007-06-13 03:35:00,78.87,78.88,78.863,78.863,61880000.0
2007-06-13 03:36:00,78.858,78.894,78.858,78.887,18330000.0
2007-06-13 03:37:00,78.852,78.882,78.852,78.853,103020000.0
2007-06-13 03:38:00,78.879,78.881,78.876,78.879,63310000.0
2007-06-13 03:39:00,78.877,78.884,78.859,78.862,23720000.0
2007-06-13 03:40:00,78.854,78.888,78.854,78.888,9570000.0
2007-06-13 03:41:00,78.863,78.889,78.856,78.862,102650000.0
2007-06-13 03:42:00,78.855,78.897,78.855,78.88,62160000.0
2007-06-13 03:43:00,78.888,78.888,78.879,78.879,4170000.0
2007-06-13 03:44:00,78.861,78.881,78.853,78.86,64490000.0
2007-06-13 03:45:00,78.877,78.893,78.863,78.863,16510000.0
2007-06-13 03:46:00,78.892,78.892,78.873,78.873,13700000.0
2007-06-13 03:48:00,78.917,78.917,78.905,78.905,135520000.0
2007-06-13 03:51:00,78.907,78.907,78.899,78.899,7780000.0
2007-06-13 03:52:00,78.886,78.896,78.886,78.895,135510000.0
2007-06-13 03:54:00,78.898,78.901,78.896,78.899,63890000.0
2007-06-13 03:57:00,78.898,78.898,78.898,78.898,2250000.0
2007-06-13 03:58:00,78.887,78.911,78.885,78.895,138490000.0
2007-06-13 03:59:00,78.873,78.922,78.873,78.922,153740000.0
2007-06-13 04:00:00,78.922,78.922,78.908,78.908,134980000.0
2007-06-13 04:01:00,78.895,78.906,78.895,78.899,128450000.0
2007-06-13 04:02:00,78.911,78.93,78.904,78.93,99310000.0
2007-06-13 04:03:00,78.929,78.944,78.923,78.944,55850000.0
2007-06-13 04:04:00,78.933,78.951,78.933,78.946,14870000.0
2007-06-13 04:05:00,78.922,78.949,78.922,78.939,59060000.0
2007-06-13 04:06:00,78.966,78.974,78.932,78.938,23720000.0
2007-06-13 04:07:00,78.922,78.973,78.922,78.951,23130000.0
2007-06-13 04:08:00,78.966,78.981,78.934,78.953,104090000.0
2007-06-13 04:09:00,78.964,78.987,78.953,78.953,59150000.0
2007-06-13 04:10:00,78.98,78.983,78.96,78.96,28090000.0
2007-06-13 04:11:00,78.975,78.975,78.954,78.965,134130000.0
2007-06-13 04:12:00,78.969,78.971,78.943,78.943,141080000.0
2007-06-13 04:13:00,78.947,78.961,78.933,78.94,150950000.0
2007-06-13 04:15:00,78.964,78.968,78.959,78.961,125260000.0
2007-06-13 04:16:00,78.946,78.957,78.907,78.921,99340000.0
2007-06-13 04:17:00,78.948,78.951,78.933,78.942,62590000.0
2007-06-13 04:18:00,78.984,78.987,78.977,78.978,9800000.0
2007-06-13 04:19:00,78.955,78.96,78.947,78.958,24670000.0
2007-06-13 04:20:00,78.951,78.962,78.945,78.95,61540000.0
2007-06-13 04:21:00,78.956,78.971,78.956,78.971,4690000.0
2007-06-13 04:24:00,78.926,78.952,78.924,78.945,17080000.0
2007-06-13 04:25:00,78.93,78.944,78.921,78.921,106250000.0
2007-06-13 04:26:00,78.941,78.948,78.941,78.941,64610000.0
2007-06-13 04:27:00,78.947,78.947,78.942,78.946,13900000.0
2007-06-13 04:30:00,78.96,78.979,78.94,78.94,13930000.0
2007-06-13 04:31:00,78.945,78.957,78.935,78.935,16890000.0
2007-06-13 04:32:00,78.938,78.943,78.928,78.937,62540000.0
2007-06-13 04:33:00,78.919,78.944,78.919,78.944,7320000.0
2007-06-13 04:34:00,78.94,78.941,78.92,78.941,17640000.0
2007-06-13 04:35:00,78.939,78.942,78.936,78.939,62540000.0
2007-06-13 04:36:00,78.918,78.939,78.918,78.939,7320000.0
2007-06-13 04:37:00,78.931,78.932,78.924,78.924,12200000.0
2007-06-13 04:39:00,78.909,78.934,78.909,78.934,132400000.0
2007-06-13 04:40:00,78.908,78.922,78.901,78.901,96120000.0
2007-06-13 04:41:00,78.911,78.933,78.911,78.921,55720000.0
2007-06-13 04:42:00,78.957,78.957,78.952,78.952,8300000.0
2007-06-13 04:43:00,78.938,78.938,78.937,78.937,3570000.0
2007-06-13 04:45:00,78.943,78.949,78.94,78.94,141950000.0
2007-06-13 04:46:00,78.886,78.928,78.886,78.917,145050000.0
2007-06-13 04:47:00,78.944,78.944,78.915,78.93,133490000.0
2007-06-13 04:48:00,78.921,78.921,78.889,78.89,127070000.0
2007-06-13 04:49:00,78.9,78.922,78.893,78.9,100850000.0
2007-06-13 04:51:00,78.92,78.926,78.914,78.914,12050000.0
2007-06-13 04:52:00,78.898,78.898,78.898,78.898,4690000.0
2007-06-13 04:53:00,78.908,78.912,78.907,78.909,60180000.0
2007-06-13 04:54:00,78.895,78.914,78.892,78.914,16330000.0
2007-06-13 04:55:00,78.92,78.923,78.905,78.905,11490000.0
2007-06-13 04:56:00,78.905,78.909,78.899,78.909,64350000.0
2007-06-13 04:57:00,78.919,78.968,78.919,78.968,5670000.0
2007-06-13 04:58:00,78.894,78.907,78.894,78.901,136590000.0
2007-06-13 04:59:00,78.911,78.936,78.911,78.936,102360000.0
2007-06-13 05:00:00,78.92,78.934,78.913,78.934,58780000.0
2007-06-13 05:01:00,78.923,78.944,78.923,78.944,9010000.0
2007-06-13 05:02:00,78.956,78.956,78.943,78.954,128430000.0
2007-06-13 05:03:00,78.952,78.957,78.943,78.944,142390000.0
2007-06-13 05:04:00,78.949,78.958,78.948,78.949,154850000.0
2007-06-13 05:05:00,78.943,78.956,78.943,78.952,141190000.0
2007-06-13 05:06:00,78.935,78.946,78.916,78.922,135550000.0
2007-06-13 05:07:00,78.939,78.94,78.936,78.938,101800000.0
2007-06-13 05:09:00,78.939,78.939,78.937,78.937,4690000.0
2007-06-13 05:10:00,78.909,78.922,78.893,78.914,151670000.0
2007-06-13 05:11:00,78.882,78.92,78.882,78.92,132810000.0
2007-06-13 05:12:00,78.934,78.94,78.934,78.939,131080000.0
2007-06-13 05:13:00,78.921,78.927,78.921,78.927,93100000.0
2007-06-13 05:15:00,78.895,78.919,78.895,78.903,20540000.0
2007-06-13 05:16:00,78.917,78.93,78.917,78.93,8070000.0
2007-06-13 05:17:00,78.945,78.952,78.925,78.945,97560000.0
2007-06-13 05:18:00,78.954,78.954,78.937,78.94,56340000.0
2007-06-13 05:19:00,78.936,78.952,78.936,78.952,6800000.0
2007-06-13 05:20:00,78.951,78.99,78.951,78.981,133550000.0
2007-06-13 05:21:00,78.957,78.984,78.957,78.977,136900000.0
2007-06-13 05:22:00,78.972,78.981,78.962,78.962,97780000.0
2007-06-13 05:23:00,78.951,78.983,78.951,78.983,58650000.0
2007-06-13 05:24:00,78.99,79.005,78.957,78.957,16140000.0
2007-06-13 05:25:00,78.962,78.978,78.95,78.95,17880000.0
2007-06-13 05:26:00,78.963,78.982,78.963,78.982,140510000.0
2007-06-13 05:27:00,78.95,78.973,78.95,78.972,130010000.0
2007-06-13 05:29:00,78.972,78.986,78.972,78.986,58810000.0
2007-06-13 05:30:00,78.984,79.002,78.984,78.991,17500000.0
2007-06-13 05:31:00,78.966,78.966,78.953,78.953,9610000.0
2007-06-13 05:32:00,78.957,78.957,78.951,78.951,62490000.0
2007-06-13 05:33:00,78.956,78.995,78.955,78.995,14010000.0
2007-06-13 05:34:00,78.976,78.979,78.974,78.975,106420000.0
2007-06-13 05:35:00,78.968,78.974,78.967,78.97,78200000.0
2007-06-13 05:36:00,78.946,78.99,78.943,78.943,60670000.0
2007-06-13 05:37:00,78.961,78.966,78.959,78.959,97550000.0
2007-06-13 05:38:00,78.929,78.953,78.925,78.948,82500000.0
2007-06-13 05:39:00,78.953,78.953,78.926,78.928,149320000.0
2007-06-13 05:41:00,78.921,78.941,78.921,78.921,126730000.0
2007-06-13 05:42:00,78.926,78.953,78.926,78.953,130440000.0
2007-06-13 05:43:00,78.941,78.963,78.937,78.963,153650000.0
2007-06-13 05:44:00,78.941,78.962,78.941,78.96,130670000.0
2007-06-13 05:45:00,78.94,78.962,78.94,78.957,129410000.0
2007-06-13 05:46:00,78.954,78.954,78.927,78.939,104180000.0
2007-06-13 05:48:00,78.921,78.927,78.916,78.916,136910000.0
2007-06-13 05:49:00,78.926,78.952,78.925,78.94,135430000.0
2007-06-13 05:51:00,78.929,78.929,78.927,78.927,3980000.0
2007-06-13 05:52:00,78.932,78.939,78.927,78.938,25000000.0
2007-06-13 05:53:00,78.912,78.918,78.91,78.918,98130000.0
2007-06-13 05:54:00,78.963,78.963,78.914,78.914,61730000.0
2007-06-13 05:55:00,78.92,78.92,78.919,78.919,3760000.0
2007-06-13 05:56:00,78.947,78.951,78.926,78.927,138800000.0
2007-06-13 05:57:00,78.938,78.955,78.938,78.951,139850000.0
2007-06-13 05:58:00,78.95,78.967,78.932,78.932,107790000.0
2007-06-13 05:59:00,78.938,78.962,78.924,78.924,64540000.0
2007-06-13 06:00:00,78.934,78.969,78.934,78.969,9010000.0
2007-06-13 06:01:00,78.969,78.99,78.956,78.96,97280000.0
2007-06-13 06:02:00,78.97,78.987,78.96,78.969,61450000.0
2007-06-13 06:03:00,78.979,79.011,78.979,79.011,5860000.0
2007-06-13 06:04:00,79.013,79.069,79.011,79.048,155280000.0
2007-06-13 06:05:00,79.08,79.089,79.066,79.089,137380000.0
2007-06-13 06:06:00,79.086,79.13,79.081,79.106,135710000.0
2007-06-13 06:07:00,79.082,79.154,79.082,79.154,154000000.0
2007-06-13 06:08:00,79.115,79.136,79.098,79.124,135720000.0
2007-06-13 06:09:00,79.11,79.123,79.083,79.123,130510000.0
2007-06-13 06:10:00,79.091,79.129,79.091,79.093,99070000.0
2007-06-13 06:11:00,79.101,79.123,79.093,79.093,62200000.0
2007-06-13 06:12:00,79.105,79.117,79.097,79.097,11680000.0
2007-06-13 06:13:00,79.109,79.121,79.096,79.097,22370000.0
2007-06-13 06:14:00,79.094,79.13,79.094,79.13,59620000.0
2007-06-13 06:15:00,79.126,79.141,79.113,79.141,18210000.0
2007-06-13 06:16:00,79.142,79.162,79.115,79.162,102300000.0
2007-06-13 06:17:00,79.159,79.198,79.137,79.185,60530000.0
2007-06-13 06:18:00,79.175,79.195,79.174,79.184,13750000.0
2007-06-13 06:19:00,79.172,79.204,79.169,79.204,96290000.0
2007-06-13 06:20:00,79.187,79.187,79.18,79.181,59600000.0
2007-06-13 06:21:00,79.178,79.197,79.178,79.183,10920000.0
2007-06-13 06:22:00,79.2,79.2,79.156,79.163,159860000.0
2007-06-13 06:23:00,79.155,79.183,79.155,79.158,136660000.0
2007-06-13 06:24:00,79.147,79.172,79.145,79.172,132570000.0
2007-06-13 06:25:00,79.159,79.163,79.151,79.158,99930000.0
2007-06-13 06:26:00,79.153,79.183,79.153,79.175,58510000.0
2007-06-13 06:27:00,79.157,79.179,79.156,79.167,27460000.0
2007-06-13 06:28:00,79.191,79.198,79.184,79.197,25230000.0
2007-06-13 06:29:00,79.182,79.219,79.179,79.198,152470000.0
2007-06-13 06:30:00,79.234,79.234,79.19,79.205,144650000.0
2007-06-13 06:31:00,79.223,79.271,79.223,79.271,132930000.0
2007-06-13 06:32:00,79.243,79.272,79.241,79.241,103560000.0
2007-06-13 06:33:00,79.253,79.27,79.25,79.259,59450000.0
2007-06-13 06:34:00,79.244,79.259,79.237,79.248,23580000.0
2007-06-13 06:35:00,79.238,79.251,79.224,79.251,132090000.0
2007-06-13 06:36:00,79.229,79.249,79.229,79.231,134790000.0
2007-06-13 06:37:00,79.24,79.247,79.222,79.222,105100000.0
2007-06-13 06:38:00,79.239,79.247,79.239,79.24,56990000.0
2007-06-13 06:39:00,79.237,79.237,79.212,79.218,16140000.0
2007-06-13 06:40:00,79.209,79.229,79.202,79.221,102420000.0
2007-06-13 06:41:00,79.213,79.245,79.213,79.245,60150000.0
2007-06-13 06:42:00,79.236,79.248,79.231,79.248,19780000.0
2007-06-13 06:43:00,79.233,79.236,79.224,79.228,17830000.0
2007-06-13 06:44:00,79.219,79.227,79.218,79.22,163770000.0
2007-06-13 06:45:00,79.255,79.255,79.234,79.243,143710000.0
2007-06-13 06:46:00,79.241,79.262,79.238,79.249,140960000.0
2007-06-13 06:47:00,79.257,79.259,79.235,79.247,104360000.0
2007-06-13 06:48:00,79.258,79.271,79.243,79.264,58520000.0
2007-06-13 06:49:00,79.257,79.26,79.236,79.236,16640000.0
2007-06-13 06:50:00,79.261,79.268,79.261,79.268,103630000.0
2007-06-13 06:51:00,79.258,79.262,79.256,79.259,61320000.0
2007-06-13 06:52:00,79.229,79.242,79.225,79.225,17910000.0
2007-06-13 06:53:00,79.225,79.232,79.207,79.209,154590000.0
2007-06-13 06:54:00,79.226,79.243,79.206,79.224,138060000.0
2007-06-13 06:55:00,79.234,79.244,79.224,79.239,135240000.0
2007-06-13 06:56:00,79.233,79.249,79.223,79.223,98950000.0
2007-06-13 06:57:00,79.231,79.252,79.225,79.238,57730000.0
2007-06-13 06:59:00,79.24,79.25,79.239,79.247,144910000.0
2007-06-13 07:00:00,79.245,79.245,79.235,79.235,115200000.0
2007-06-13 07:01:00,79.232,79.24,79.21,79.21,100590000.0
2007-06-13 07:02:00,79.217,79.236,79.209,79.221,81080000.0
2007-06-13 07:03:00,79.214,79.246,79.214,79.246,71550000.0
2007-06-13 07:04:00,79.233,79.238,79.203,79.203,97260000.0
2007-06-13 07:05:00,79.211,79.231,79.211,79.221,77470000.0
2007-06-13 07:06:00,79.243,79.244,79.228,79.228,139210000.0
2007-06-13 07:07:00,79.215,79.228,79.215,79.228,156000000.0
2007-06-13 07:08:00,79.263,79.263,79.227,79.228,126010000.0
2007-06-13 07:09:00,79.274,79.281,79.274,79.278,148360000.0
2007-06-13 07:10:00,79.218,79.229,79.218,79.22,155450000.0
2007-06-13 07:12:00,79.236,79.247,79.236,79.246,129180000.0
2007-06-13 07:15:00,79.242,79.256,79.228,79.255,24060000.0
2007-06-13 07:16:00,79.236,79.239,79.234,79.234,108660000.0
2007-06-13 07:17:00,79.246,79.249,79.244,79.247,73750000.0
2007-06-13 07:18:00,79.232,79.243,79.216,79.243,63190000.0
2007-06-13 07:19:00,79.209,79.233,79.204,79.233,91430000.0
2007-06-13 07:20:00,79.203,79.229,79.203,79.219,80590000.0
2007-06-13 07:21:00,79.213,79.25,79.213,79.22,147270000.0
2007-06-13 07:22:00,79.241,79.246,79.237,79.241,157950000.0
2007-06-13 07:23:00,79.248,79.25,79.244,79.246,128600000.0
2007-06-13 07:24:00,79.229,79.232,79.203,79.211,130240000.0
2007-06-13 07:25:00,79.233,79.238,79.196,79.221,151230000.0
2007-06-13 07:26:00,79.228,79.23,79.224,79.225,129500000.0
2007-06-13 07:27:00,79.216,79.23,79.215,79.22,138600000.0
2007-06-13 07:28:00,79.244,79.244,79.2,79.2,97670000.0
2007-06-13 07:29:00,79.22,79.227,79.22,79.221,53150000.0
2007-06-13 07:30:00,79.218,79.223,79.208,79.214,15140000.0
2007-06-13 07:31:00,79.218,79.235,79.212,79.235,94000000.0
2007-06-13 07:32:00,79.201,79.224,79.201,79.224,57230000.0
2007-06-13 07:33:00,79.214,79.214,79.21,79.21,6570000.0
2007-06-13 07:35:00,79.188,79.196,79.188,79.192,61070000.0
2007-06-13 07:36:00,79.203,79.211,79.199,79.211,19520000.0
2007-06-13 07:37:00,79.207,79.211,79.207,79.211,4880000.0
2007-06-13 07:38:00,79.223,79.223,79.196,79.216,63800000.0
2007-06-13 07:39:00,79.222,79.229,79.222,79.222,14450000.0
2007-06-13 07:41:00,79.232,79.232,79.194,79.218,64560000.0
2007-06-13 07:42:00,79.192,79.211,79.192,79.211,8860000.0
2007-06-13 07:43:00,79.214,79.226,79.208,79.226,15660000.0
2007-06-13 07:44:00,79.19,79.2,79.181,79.181,62730000.0
2007-06-13 07:45:00,79.205,79.213,79.189,79.189,13700000.0
2007-06-13 07:46:00,79.191,79.191,79.165,79.169,108560000.0
2007-06-13 07:47:00,79.187,79.2,79.165,79.187,64190000.0
2007-06-13 07:48:00,79.204,79.204,79.178,79.193,14500000.0
2007-06-13 07:49:00,79.206,79.206,79.189,79.189,105590000.0
2007-06-13 07:50:00,79.202,79.222,79.192,79.214,64640000.0
2007-06-13 07:51:00,79.205,79.231,79.203,79.214,19890000.0
2007-06-13 07:52:00,79.204,79.22,79.204,79.22,9380000.0
2007-06-13 07:53:00,79.198,79.221,79.192,79.211,63630000.0
2007-06-13 07:54:00,79.214,79.214,79.212,79.212,4880000.0
2007-06-13 07:55:00,79.185,79.201,79.176,79.176,16890000.0
2007-06-13 07:56:00,79.194,79.201,79.173,79.179,107060000.0
2007-06-13 07:57:00,79.193,79.23,79.189,79.23,63890000.0
2007-06-13 07:58:00,79.215,79.215,79.196,79.204,21480000.0
2007-06-13 07:59:00,79.184,79.201,79.182,79.182,63520000.0
2007-06-13 08:00:00,79.181,79.205,79.181,79.185,15390000.0
2007-06-13 08:01:00,79.196,79.207,79.187,79.207,18400000.0
2007-06-13 08:02:00,79.201,79.216,79.201,79.207,62770000.0
2007-06-13 08:03:00,79.224,79.234,79.209,79.217,22830000.0
2007-06-13 08:05:00,79.214,79.241,79.213,79.241,107320000.0
2007-06-13 08:06:00,79.213,79.23,79.213,79.229,60260000.0
2007-06-13 08:07:00,79.228,79.228,79.215,79.224,15470000.0
2007-06-13 08:08:00,79.217,79.23,79.211,79.221,165410000.0
2007-06-13 08:09:00,79.213,79.248,79.213,79.233,128920000.0
2007-06-13 08:10:00,79.198,79.217,79.198,79.217,136900000.0
2007-06-13 08:12:00,79.189,79.204,79.177,79.184,130610000.0
2007-06-13 08:13:00,79.193,79.203,79.173,79.173,136460000.0
2007-06-13 08:14:00,79.194,79.194,79.166,79.169,92030000.0
2007-06-13 08:15:00,79.163,79.2,79.162,79.162,61490000.0
2007-06-13 08:16:00,79.191,79.191,79.165,79.182,15620000.0
2007-06-13 08:17:00,79.17,79.193,79.168,79.193,60410000.0
2007-06-13 08:18:00,79.162,79.181,79.162,79.17,12660000.0
2007-06-13 08:19:00,79.161,79.183,79.161,79.18,10740000.0
2007-06-13 08:20:00,79.165,79.185,79.16,79.185,165480000.0
2007-06-13 08:21:00,79.195,79.195,79.158,79.158,131930000.0
2007-06-13 08:22:00,79.176,79.194,79.163,79.173,133840000.0
2007-06-13 08:23:00,79.193,79.201,79.174,79.179,157100000.0
2007-06-13 08:24:00,79.199,79.235,79.199,79.235,129130000.0
2007-06-13 08:25:00,79.237,79.248,79.236,79.248,132290000.0
2007-06-13 08:26:00,79.239,79.24,79.236,79.237,102050000.0
2007-06-13 08:27:00,79.223,79.245,79.223,79.245,60410000.0
2007-06-13 08:28:00,79.213,79.233,79.213,79.226,11340000.0
2007-06-13 08:29:00,79.206,79.227,79.186,79.215,105300000.0
2007-06-13 08:30:00,79.21,79.231,79.202,79.217,60730000.0
2007-06-13 08:31:00,79.204,79.204,79.202,79.202,3760000.0
2007-06-13 08:32:00,79.212,79.234,79.212,79.234,102860000.0
2007-06-13 08:33:00,79.223,79.234,79.208,79.234,57230000.0
2007-06-13 08:34:00,79.22,79.224,79.21,79.21,13940000.0
2007-06-13 08:35:00,79.196,79.221,79.187,79.19,55670000.0
2007-06-13 08:36:00,79.197,79.226,79.195,79.226,20500000.0
2007-06-13 08:37:00,79.209,79.209,79.194,79.209,11640000.0
2007-06-13 08:38:00,79.191,79.21,79.187,79.193,59700000.0
2007-06-13 08:39:00,79.215,79.215,79.188,79.214,19560000.0
2007-06-13 08:40:00,79.2,79.2,79.185,79.188,9430000.0
2007-06-13 08:41:00,79.212,79.219,79.193,79.219,74350000.0
2007-06-13 08:42:00,79.193,79.243,79.193,79.243,67130000.0
2007-06-13 08:43:00,79.204,79.233,79.204,79.233,93900000.0
2007-06-13 08:44:00,79.225,79.237,79.205,79.22,85800000.0
2007-06-13 08:45:00,79.214,79.249,79.21,79.21,153750000.0
2007-06-13 08:46:00,79.213,79.218,79.207,79.218,151360000.0
2007-06-13 08:48:00,79.244,79.247,79.241,79.241,145380000.0
2007-06-13 08:49:00,79.238,79.265,79.238,79.265,153010000.0
2007-06-13 08:50:00,79.301,79.301,79.238,79.256,136980000.0
2007-06-13 08:51:00,79.253,79.281,79.246,79.268,139000000.0
2007-06-13 08:52:00,79.257,79.271,79.242,79.267,94930000.0
2007-06-13 08:53:00,79.244,79.271,79.244,79.258,62710000.0
2007-06-13 08:54:00,79.266,79.305,79.263,79.305,19340000.0
2007-06-13 08:55:00,79.305,79.316,79.296,79.297,22760000.0
2007-06-13 08:56:00,79.31,79.31,79.283,79.283,55350000.0
2007-06-13 08:57:00,79.298,79.319,79.298,79.319,13190000.0
2007-06-13 08:58:00,79.309,79.335,79.308,79.311,137390000.0
2007-06-13 08:59:00,79.337,79.337,79.307,79.333,104670000.0
2007-06-13 09:00:00,79.301,79.333,79.301,79.326,56050000.0
2007-06-13 09:01:00,79.309,79.309,79.3,79.307,13890000.0
2007-06-13 09:02:00,79.334,79.342,79.305,79.31,60300000.0
2007-06-13 09:03:00,79.324,79.334,79.318,79.323,28090000.0
2007-06-13 09:04:00,79.313,79.318,79.302,79.307,21290000.0
2007-06-13 09:05:00,79.335,79.339,79.334,79.334,103060000.0
2007-06-13 09:06:00,79.305,79.361,79.305,79.306,79850000.0
2007-06-13 09:07:00,79.311,79.332,79.308,79.313,70020000.0
2007-06-13 09:08:00,79.317,79.317,79.309,79.309,93340000.0
2007-06-13 09:09:00,79.322,79.354,79.322,79.354,85800000.0
2007-06-13 09:10:00,79.33,79.339,79.314,79.339,142890000.0
2007-06-13 09:11:00,79.315,79.345,79.315,79.345,163600000.0
2007-06-13 09:12:00,79.322,79.331,79.314,79.331,133690000.0
2007-06-13 09:13:00,79.304,79.316,79.304,79.309,138240000.0
2007-06-13 09:14:00,79.316,79.318,79.311,79.315,153220000.0
2007-06-13 09:15:00,79.331,79.361,79.31,79.325,136590000.0
2007-06-13 09:16:00,79.289,79.319,79.289,79.319,130610000.0
2007-06-13 09:17:00,79.333,79.333,79.295,79.304,102660000.0
2007-06-13 09:18:00,79.286,79.311,79.278,79.298,61050000.0
2007-06-13 09:19:00,79.275,79.3,79.274,79.279,23590000.0
2007-06-13 09:20:00,79.286,79.286,79.273,79.273,56950000.0
2007-06-13 09:21:00,79.299,79.299,79.277,79.277,23590000.0
2007-06-13 09:22:00,79.266,79.297,79.266,79.297,15620000.0
2007-06-13 09:23:00,79.296,79.3,79.273,79.273,85010000.0
2007-06-13 09:24:00,79.282,79.322,79.269,79.269,154340000.0
2007-06-13 09:25:00,79.247,79.275,79.247,79.275,147020000.0
2007-06-13 09:27:00,79.273,79.273,79.263,79.263,136550000.0
2007-06-13 09:28:00,79.245,79.248,79.239,79.247,155940000.0
2007-06-13 09:30:00,79.241,79.277,79.241,79.252,124580000.0
2007-06-13 09:31:00,79.24,79.247,79.24,79.242,100200000.0
2007-06-13 09:32:00,79.248,79.251,79.247,79.249,57700000.0
2007-06-13 09:33:00,79.28,79.28,79.278,79.278,3230000.0
2007-06-13 09:34:00,79.245,79.255,79.238,79.244,18210000.0
2007-06-13 09:35:00,79.203,79.234,79.182,79.23,132780000.0
2007-06-13 09:36:00,79.205,79.24,79.205,79.233,114070000.0
2007-06-13 09:37:00,79.205,79.219,79.202,79.205,97520000.0
2007-06-13 09:38:00,79.199,79.223,79.199,79.223,73290000.0
2007-06-13 09:39:00,79.214,79.234,79.208,79.211,66240000.0
2007-06-13 09:40:00,79.203,79.213,79.201,79.201,90920000.0
2007-06-13 09:41:00,79.204,79.204,79.194,79.204,78960000.0
2007-06-13 09:42:00,79.182,79.21,79.182,79.189,143240000.0
2007-06-13 09:43:00,79.197,79.217,79.192,79.211,152050000.0
2007-06-13 09:44:00,79.199,79.209,79.193,79.206,127460000.0
2007-06-13 09:45:00,79.197,79.22,79.195,79.199,127880000.0
2007-06-13 09:46:00,79.189,79.195,79.188,79.188,150910000.0
2007-06-13 09:47:00,79.2,79.211,79.192,79.21,127770000.0
2007-06-13 09:48:00,79.19,79.226,79.19,79.226,131020000.0
2007-06-13 09:49:00,79.191,79.2,79.183,79.188,103520000.0
2007-06-13 09:50:00,79.18,79.193,79.175,79.193,60050000.0
2007-06-13 09:51:00,79.191,79.21,79.178,79.178,17310000.0
2007-06-13 09:52:00,79.185,79.191,79.184,79.188,125580000.0
2007-06-13 09:53:00,79.196,79.198,79.192,79.196,145900000.0
2007-06-13 09:54:00,79.167,79.199,79.167,79.193,136610000.0
2007-06-13 09:55:00,79.17,79.193,79.16,79.193,133190000.0
2007-06-13 09:56:00,79.204,79.204,79.185,79.198,96130000.0
2007-06-13 09:57:00,79.211,79.226,79.202,79.226,55850000.0
2007-06-13 09:58:00,79.179,79.194,79.179,79.184,9470000.0
2007-06-13 09:59:00,79.191,79.211,79.183,79.196,61940000.0
2007-06-13 10:00:00,79.208,79.24,79.207,79.227,14530000.0
2007-06-13 10:01:00,79.196,79.228,79.196,79.211,19710000.0
2007-06-13 10:02:00,79.199,79.228,79.195,79.2,94950000.0
2007-06-13 10:03:00,79.197,79.245,79.197,79.245,58210000.0
2007-06-13 10:04:00,79.199,79.212,79.195,79.195,15100000.0
2007-06-13 10:05:00,79.216,79.216,79.207,79.207,111490000.0
2007-06-13 10:06:00,79.201,79.222,79.201,79.215,133600000.0
2007-06-13 10:07:00,79.204,79.215,79.193,79.215,119740000.0
2007-06-13 10:08:00,79.194,79.207,79.193,79.205,132220000.0
2007-06-13 10:09:00,79.208,79.209,79.204,79.206,150020000.0
2007-06-13 10:10:00,79.2,79.23,79.2,79.204,135320000.0
2007-06-13 10:11:00,79.192,79.21,79.192,79.206,92630000.0
2007-06-13 10:12:00,79.2,79.232,79.195,79.195,170720000.0
2007-06-13 10:13:00,79.207,79.214,79.201,79.214,110640000.0
2007-06-13 10:15:00,79.199,79.243,79.199,79.216,94130000.0
2007-06-13 10:16:00,79.19,79.208,79.19,79.208,142070000.0
2007-06-13 10:17:00,79.2,79.217,79.195,79.209,163410000.0
2007-06-13 10:18:00,79.182,79.214,79.182,79.214,121730000.0
2007-06-13 10:19:00,79.186,79.203,79.173,79.173,104600000.0
2007-06-13 10:21:00,79.19,79.211,79.184,79.189,106800000.0
2007-06-13 10:22:00,79.175,79.179,79.174,79.174,94660000.0
2007-06-13 10:23:00,79.186,79.189,79.184,79.187,75740000.0
2007-06-13 10:24:00,79.182,79.211,79.177,79.179,65580000.0
2007-06-13 10:25:00,79.171,79.204,79.171,79.204,82590000.0
2007-06-13 10:26:00,79.172,79.191,79.172,79.189,75140000.0
2007-06-13 10:27:00,79.206,79.206,79.188,79.188,142300000.0
2007-06-13 10:28:00,79.174,79.177,79.168,79.177,138580000.0
2007-06-13 10:30:00,79.214,79.22,79.212,79.212,132630000.0
2007-06-13 10:31:00,79.193,79.215,79.193,79.207,144250000.0
2007-06-13 10:32:00,79.217,79.217,79.206,79.206,125540000.0
2007-06-13 10:33:00,79.215,79.22,79.214,79.218,122270000.0
2007-06-13 10:34:00,79.218,79.218,79.208,79.208,100730000.0
2007-06-13 10:35:00,79.18,79.188,79.18,79.188,51320000.0
2007-06-13 10:36:00,79.187,79.207,79.187,79.205,14830000.0
2007-06-13 10:38:00,79.178,79.196,79.175,79.196,83080000.0
2007-06-13 10:39:00,79.18,79.2,79.173,79.187,146590000.0
2007-06-13 10:40:00,79.195,79.204,79.189,79.198,152040000.0
2007-06-13 10:41:00,79.207,79.207,79.185,79.203,133510000.0
2007-06-13 10:42:00,79.187,79.217,79.18,79.217,131790000.0
2007-06-13 10:44:00,79.187,79.187,79.176,79.177,138510000.0
2007-06-13 10:45:00,79.186,79.214,79.182,79.205,134000000.0
2007-06-13 10:46:00,79.173,79.205,79.173,79.179,97930000.0
2007-06-13 10:47:00,79.187,79.188,79.18,79.188,53310000.0
2007-06-13 10:48:00,79.178,79.197,79.178,79.195,16180000.0
2007-06-13 10:50:00,79.194,79.212,79.192,79.192,61790000.0
2007-06-13 10:51:00,79.196,79.231,79.195,79.22,17530000.0
2007-06-13 10:52:00,79.206,79.228,79.202,79.224,25270000.0
2007-06-13 10:53:00,79.208,79.238,79.205,79.234,162840000.0
2007-06-13 10:54:00,79.201,79.254,79.198,79.2,124110000.0
2007-06-13 10:55:00,79.21,79.24,79.21,79.234,143910000.0
2007-06-13 10:56:00,79.224,79.236,79.209,79.236,157530000.0
2007-06-13 10:57:00,79.239,79.241,79.234,79.235,138820000.0
2007-06-13 10:58:00,79.245,79.251,79.244,79.247,141760000.0
2007-06-13 10:59:00,79.219,79.22,79.216,79.218,101890000.0
2007-06-13 11:00:00,79.234,79.254,79.234,79.249,54940000.0
2007-06-13 11:01:00,79.212,79.224,79.204,79.218,19930000.0
2007-06-13 11:02:00,79.184,79.234,79.184,79.234,96200000.0
2007-06-13 11:03:00,79.23,79.237,79.23,79.237,82500000.0
2007-06-13 11:05:00,79.21,79.238,79.21,79.222,153490000.0
2007-06-13 11:06:00,79.212,79.23,79.212,79.217,123410000.0
2007-06-13 11:07:00,79.211,79.24,79.211,79.221,134670000.0
2007-06-13 11:08:00,79.229,79.259,79.229,79.257,150750000.0
2007-06-13 11:09:00,79.266,79.267,79.258,79.264,138190000.0
2007-06-13 11:10:00,79.253,79.266,79.244,79.266,131290000.0
2007-06-13 11:11:00,79.254,79.254,79.214,79.228,99210000.0
2007-06-13 11:12:00,79.267,79.268,79.26,79.261,56920000.0
2007-06-13 11:15:00,79.281,79.281,79.222,79.222,132450000.0
2007-06-13 11:16:00,79.21,79.234,79.21,79.234,146710000.0
2007-06-13 11:17:00,79.216,79.236,79.2,79.209,134230000.0
2007-06-13 11:18:00,79.205,79.211,79.201,79.201,134520000.0
2007-06-13 11:19:00,79.179,79.183,79.173,79.178,105660000.0
2007-06-13 11:20:00,79.172,79.202,79.164,79.164,57420000.0
2007-06-13 11:21:00,79.182,79.209,79.168,79.168,16150000.0
2007-06-13 11:22:00,79.165,79.195,79.159,79.163,152380000.0
2007-06-13 11:23:00,79.151,79.172,79.151,79.156,125290000.0
2007-06-13 11:24:00,79.166,79.183,79.165,79.17,139970000.0
2007-06-13 11:25:00,79.161,79.182,79.151,79.175,153310000.0
2007-06-13 11:26:00,79.157,79.157,79.146,79.146,141360000.0
2007-06-13 11:27:00,79.159,79.191,79.151,79.182,133760000.0
2007-06-13 11:28:00,79.168,79.168,79.16,79.161,95460000.0
2007-06-13 11:29:00,79.175,79.199,79.167,79.178,63650000.0
2007-06-13 11:30:00,79.19,79.195,79.179,79.179,18150000.0
2007-06-13 11:31:00,79.17,79.193,79.17,79.182,152430000.0
2007-06-13 11:32:00,79.158,79.179,79.158,79.171,171710000.0
2007-06-13 11:33:00,79.189,79.19,79.185,79.186,130460000.0
2007-06-13 11:34:00,79.173,79.2,79.166,79.188,138330000.0
2007-06-13 11:35:00,79.18,79.199,79.179,79.189,142220000.0
2007-06-13 11:36:00,79.181,79.216,79.18,79.205,124590000.0
2007-06-13 11:37:00,79.169,79.201,79.169,79.195,130700000.0
2007-06-13 11:38:00,79.174,79.201,79.174,79.188,97080000.0
2007-06-13 11:39:00,79.184,79.205,79.184,79.189,64860000.0
2007-06-13 11:40:00,79.17,79.191,79.17,79.191,5670000.0
2007-06-13 11:41:00,79.192,79.206,79.192,79.206,91930000.0
2007-06-13 11:42:00,79.19,79.197,79.19,79.19,86250000.0
2007-06-13 11:43:00,79.183,79.2,79.183,79.192,143490000.0
2007-06-13 11:44:00,79.188,79.205,79.179,79.205,158020000.0
2007-06-13 11:45:00,79.192,79.211,79.184,79.189,132760000.0
2007-06-13 11:47:00,79.19,79.207,79.19,79.207,145040000.0
2007-06-13 11:48:00,79.226,79.226,79.202,79.205,134960000.0
2007-06-13 11:49:00,79.174,79.181,79.174,79.179,140510000.0
2007-06-13 11:50:00,79.189,79.201,79.173,79.183,98900000.0
2007-06-13 11:51:00,79.173,79.201,79.173,79.191,56000000.0
2007-06-13 11:52:00,79.171,79.184,79.171,79.18,14260000.0
2007-06-13 11:53:00,79.173,79.198,79.173,79.196,90790000.0
2007-06-13 11:54:00,79.206,79.207,79.171,79.171,150620000.0
2007-06-13 11:55:00,79.174,79.178,79.169,79.169,160750000.0
2007-06-13 11:56:00,79.181,79.203,79.181,79.186,128510000.0
2007-06-13 11:57:00,79.169,79.192,79.169,79.184,139580000.0
2007-06-13 11:59:00,79.207,79.207,79.191,79.202,133490000.0
2007-06-13 12:00:00,79.214,79.217,79.209,79.209,128890000.0
2007-06-13 12:03:00,79.177,79.198,79.177,79.186,10080000.0
2007-06-13 12:04:00,79.173,79.179,79.171,79.171,128870000.0
2007-06-13 12:05:00,79.162,79.173,79.161,79.161,100290000.0
2007-06-13 12:06:00,79.174,79.217,79.174,79.192,63030000.0
2007-06-13 12:07:00,79.179,79.192,79.172,79.172,14960000.0
2007-06-13 12:08:00,79.164,79.179,79.16,79.16,102190000.0
2007-06-13 12:09:00,79.173,79.184,79.151,79.151,78160000.0
2007-06-13 12:10:00,79.155,79.164,79.15,79.15,59480000.0
2007-06-13 12:12:00,79.164,79.217,79.164,79.195,45490000.0
2007-06-13 12:13:00,79.192,79.235,79.189,79.208,51280000.0
2007-06-13 12:14:00,79.2,79.231,79.196,79.231,120050000.0
2007-06-13 12:15:00,79.202,79.219,79.186,79.199,73010000.0
2007-06-13 12:16:00,79.207,79.213,79.186,79.196,112250000.0
2007-06-13 12:17:00,79.193,79.211,79.193,79.198,100250000.0
2007-06-13 12:18:00,79.211,79.261,79.211,79.261,125580000.0
2007-06-13 12:19:00,79.229,79.243,79.222,79.222,109110000.0
2007-06-13 12:20:00,79.229,79.232,79.227,79.227,121530000.0
2007-06-13 12:21:00,79.265,79.265,79.256,79.256,144850000.0
2007-06-13 12:24:00,79.221,79.28,79.221,79.223,154930000.0
2007-06-13 12:25:00,79.224,79.224,79.211,79.218,97600000.0
2007-06-13 12:26:00,79.226,79.228,79.223,79.226,66170000.0
2007-06-13 12:27:00,79.224,79.243,79.224,79.243,94580000.0
2007-06-13 12:28:00,79.209,79.234,79.209,79.234,140000000.0
2007-06-13 12:30:00,79.225,79.258,79.225,79.232,115080000.0
2007-06-13 12:31:00,79.263,79.263,79.236,79.255,99190000.0
2007-06-13 12:32:00,79.223,79.242,79.223,79.242,133870000.0
2007-06-13 12:33:00,79.221,79.258,79.221,79.244,102850000.0
2007-06-13 12:34:00,79.252,79.258,79.247,79.247,99950000.0
2007-06-13 12:35:00,79.217,79.226,79.217,79.226,75910000.0
2007-06-13 12:36:00,79.222,79.261,79.222,79.225,64260000.0
2007-06-13 12:37:00,79.227,79.227,79.219,79.226,85650000.0
2007-06-13 12:39:00,79.223,79.245,79.223,79.24,142150000.0
2007-06-13 12:41:00,79.226,79.228,79.215,79.215,118220000.0
2007-06-13 12:42:00,79.244,79.249,79.239,79.239,124830000.0
2007-06-13 12:43:00,79.211,79.241,79.211,79.212,139620000.0
2007-06-13 12:45:00,79.233,79.24,79.23,79.23,110980000.0
2007-06-13 12:46:00,79.199,79.211,79.193,79.205,95920000.0
2007-06-13 12:47:00,79.183,79.21,79.183,79.192,49830000.0
2007-06-13 12:48:00,79.187,79.202,79.187,79.193,15930000.0
2007-06-13 12:50:00,79.207,79.232,79.196,79.232,133950000.0
2007-06-13 12:51:00,79.229,79.238,79.229,79.233,120420000.0
2007-06-13 12:52:00,79.213,79.214,79.198,79.212,98780000.0
2007-06-13 12:53:00,79.187,79.196,79.186,79.196,79830000.0
2007-06-13 12:54:00,79.19,79.214,79.19,79.214,63390000.0
2007-06-13 12:55:00,79.198,79.199,79.196,79.198,90810000.0
2007-06-13 12:56:00,79.227,79.227,79.221,79.221,79640000.0
2007-06-13 12:57:00,79.211,79.241,79.206,79.21,140640000.0
2007-06-13 12:58:00,79.196,79.207,79.195,79.207,145460000.0
2007-06-13 13:00:00,79.199,79.233,79.195,79.233,123340000.0
2007-06-13 13:01:00,79.193,79.23,79.193,79.225,145280000.0
2007-06-13 13:02:00,79.191,79.214,79.191,79.205,121860000.0
2007-06-13 13:03:00,79.214,79.226,79.213,79.213,114940000.0
2007-06-13 13:04:00,79.218,79.218,79.21,79.217,83470000.0
2007-06-13 13:05:00,79.199,79.234,79.197,79.234,49750000.0
2007-06-13 13:06:00,79.213,79.233,79.19,79.19,9790000.0
2007-06-13 13:07:00,79.192,79.227,79.192,79.199,142080000.0
2007-06-13 13:08:00,79.215,79.228,79.181,79.181,113030000.0
2007-06-13 13:09:00,79.191,79.219,79.183,79.183,124830000.0
2007-06-13 13:10:00,79.187,79.212,79.176,79.205,145140000.0
2007-06-13 13:11:00,79.194,79.196,79.184,79.184,122660000.0
2007-06-13 13:12:00,79.179,79.205,79.179,79.205,120240000.0
2007-06-13 13:13:00,79.188,79.188,79.179,79.187,95510000.0
2007-06-13 13:14:00,79.182,79.199,79.166,79.178,57930000.0
2007-06-13 13:15:00,79.205,79.213,79.182,79.204,15900000.0
2007-06-13 13:16:00,79.176,79.18,79.176,79.18,3940000.0
2007-06-13 13:17:00,79.204,79.204,79.184,79.19,74670000.0
2007-06-13 13:18:00,79.179,79.213,79.179,79.205,54850000.0
2007-06-13 13:19:00,79.174,79.21,79.168,79.18,78400000.0
2007-06-13 13:20:00,79.173,79.203,79.169,79.171,112040000.0
2007-06-13 13:21:00,79.19,79.215,79.156,79.156,77250000.0
2007-06-13 13:22:00,79.179,79.179,79.176,79.177,75860000.0
2007-06-13 13:23:00,79.141,79.166,79.14,79.14,89320000.0
2007-06-13 13:24:00,79.175,79.175,79.138,79.158,93070000.0
2007-06-13 13:25:00,79.171,79.171,79.136,79.143,84550000.0
2007-06-13 13:26:00,79.133,79.166,79.133,79.149,47520000.0
2007-06-13 13:27:00,79.158,79.191,79.152,79.152,79910000.0
2007-06-13 13:28:00,79.178,79.181,79.177,79.179,117080000.0
2007-06-13 13:29:00,79.14,79.148,79.139,79.147,102580000.0
2007-06-13 13:30:00,79.145,79.172,79.143,79.143,84940000.0
2007-06-13 13:31:00,79.146,79.147,79.142,79.146,69460000.0
2007-06-13 13:32:00,79.162,79.183,79.162,79.183,97290000.0
2007-06-13 13:33:00,79.154,79.188,79.154,79.188,70640000.0
2007-06-13 13:34:00,79.163,79.182,79.157,79.177,52700000.0
2007-06-13 13:35:00,79.186,79.186,79.181,79.181,44050000.0
2007-06-13 13:36:00,79.173,79.204,79.173,79.173,45040000.0
2007-06-13 13:37:00,79.152,79.18,79.145,79.166,57610000.0
2007-06-13 13:38:00,79.203,79.21,79.171,79.192,126830000.0
2007-06-13 13:39:00,79.225,79.234,79.197,79.234,72420000.0
2007-06-13 13:40:00,79.173,79.231,79.173,79.222,115560000.0
2007-06-13 13:41:00,79.2,79.231,79.193,79.2,90540000.0
2007-06-13 13:42:00,79.246,79.25,79.246,79.248,129580000.0
2007-06-13 13:44:00,79.197,79.225,79.197,79.225,105100000.0
2007-06-13 13:45:00,79.22,79.22,79.188,79.211,127430000.0
2007-06-13 13:46:00,79.169,79.199,79.166,79.196,105710000.0
2007-06-13 13:47:00,79.202,79.202,79.168,79.192,83310000.0
2007-06-13 13:48:00,79.265,79.27,79.259,79.259,158740000.0
2007-06-13 13:50:00,79.176,79.206,79.176,79.206,60030000.0
2007-06-13 13:51:00,79.188,79.257,79.188,79.257,95190000.0
2007-06-13 13:52:00,79.207,79.21,79.206,79.21,137530000.0
2007-06-13 13:53:00,79.172,79.197,79.163,79.196,151140000.0
2007-06-13 13:54:00,79.169,79.199,79.167,79.197,107550000.0
2007-06-13 13:55:00,79.183,79.183,79.153,79.153,95430000.0
2007-06-13 13:56:00,79.189,79.197,79.186,79.189,116100000.0
2007-06-13 13:57:00,79.153,79.181,79.146,79.156,96080000.0
2007-06-13 13:58:00,79.146,79.149,79.144,79.144,94820000.0
2007-06-13 13:59:00,79.178,79.191,79.159,79.191,67200000.0
2007-06-13 14:00:00,79.207,79.208,79.199,79.199,59050000.0
2007-06-13 14:02:00,79.153,79.189,79.153,79.185,75130000.0
2007-06-13 14:03:00,79.16,79.191,79.148,79.148,124400000.0
2007-06-13 14:04:00,79.159,79.186,79.152,79.184,136490000.0
2007-06-13 14:05:00,79.194,79.197,79.161,79.161,104450000.0
2007-06-13 14:06:00,79.195,79.211,79.178,79.187,110240000.0
2007-06-13 14:07:00,79.182,79.213,79.18,79.213,134630000.0
2007-06-13 14:08:00,79.176,79.21,79.176,79.21,106390000.0
2007-06-13 14:09:00,79.158,79.2,79.154,79.184,111800000.0
2007-06-13 14:10:00,79.172,79.19,79.153,79.153,89530000.0
2007-06-13 14:11:00,79.177,79.201,79.154,79.178,49700000.0
2007-06-13 14:12:00,79.194,79.197,79.186,79.197,16150000.0
2007-06-13 14:15:00,79.139,79.208,79.139,79.161,125600000.0
2007-06-13 14:16:00,79.174,79.192,79.167,79.187,92390000.0
2007-06-13 14:17:00,79.2,79.2,79.154,79.154,57270000.0
2007-06-13 14:18:00,79.183,79.183,79.177,79.177,3760000.0
2007-06-13 14:19:00,79.202,79.202,79.158,79.185,173430000.0
2007-06-13 14:20:00,79.173,79.21,79.173,79.188,114150000.0
2007-06-13 14:21:00,79.2,79.232,79.194,79.194,67830000.0
2007-06-13 14:22:00,79.223,79.231,79.184,79.184,97670000.0
2007-06-13 14:23:00,79.184,79.202,79.155,79.155,147630000.0
2007-06-13 14:24:00,79.19,79.22,79.167,79.173,176990000.0
2007-06-13 14:25:00,79.158,79.181,79.158,79.162,115530000.0
2007-06-13 14:26:00,79.196,79.205,79.172,79.197,99660000.0
2007-06-13 14:27:00,79.156,79.186,79.156,79.162,130180000.0
2007-06-13 14:28:00,79.187,79.199,79.159,79.159,108850000.0
2007-06-13 14:29:00,79.172,79.202,79.166,79.199,100530000.0
2007-06-13 14:30:00,79.184,79.242,79.184,79.238,80190000.0
2007-06-13 14:31:00,79.209,79.242,79.186,79.186,63770000.0
2007-06-13 14:32:00,79.193,79.228,79.191,79.224,92330000.0
2007-06-13 14:33:00,79.206,79.249,79.204,79.204,82260000.0
2007-06-13 14:34:00,79.212,79.233,79.207,79.231,149760000.0
2007-06-13 14:35:00,79.222,79.229,79.203,79.203,154770000.0
2007-06-13 14:36:00,79.209,79.235,79.197,79.202,123000000.0
2007-06-13 14:37:00,79.184,79.189,79.18,79.189,132870000.0
2007-06-13 14:38:00,79.179,79.207,79.165,79.172,148620000.0
2007-06-13 14:39:00,79.178,79.197,79.159,79.161,132550000.0
2007-06-13 14:40:00,79.156,79.202,79.153,79.202,128630000.0
2007-06-13 14:41:00,79.171,79.188,79.162,79.17,92290000.0
2007-06-13 14:42:00,79.154,79.17,79.126,79.146,62390000.0
2007-06-13 14:43:00,79.143,79.143,79.11,79.11,7320000.0
2007-06-13 14:44:00,79.117,79.181,79.117,79.181,126640000.0
2007-06-13 14:45:00,79.17,79.218,79.161,79.206,129790000.0
2007-06-13 14:46:00,79.193,79.193,79.167,79.169,96870000.0
2007-06-13 14:47:00,79.163,79.214,79.159,79.214,54820000.0
2007-06-13 14:48:00,79.185,79.198,79.185,79.186,10740000.0
2007-06-13 14:49:00,79.189,79.219,79.187,79.215,127590000.0
2007-06-13 14:50:00,79.194,79.231,79.194,79.224,94700000.0
2007-06-13 14:51:00,79.203,79.228,79.197,79.217,52450000.0
2007-06-13 14:52:00,79.218,79.218,79.192,79.2,14020000.0
2007-06-13 14:53:00,79.207,79.21,79.182,79.182,53420000.0
2007-06-13 14:54:00,79.214,79.217,79.181,79.182,20920000.0
2007-06-13 14:55:00,79.192,79.233,79.192,79.216,152970000.0
2007-06-13 14:56:00,79.215,79.27,79.215,79.237,132990000.0
2007-06-13 14:57:00,79.232,79.277,79.232,79.273,124760000.0
2007-06-13 14:58:00,79.267,79.274,79.255,79.267,96610000.0
2007-06-13 14:59:00,79.261,79.292,79.261,79.263,59900000.0
2007-06-13 15:00:00,79.244,79.262,79.243,79.256,19760000.0
2007-06-13 15:01:00,79.224,79.263,79.218,79.245,111710000.0
2007-06-13 15:02:00,79.206,79.25,79.2,79.226,84690000.0
2007-06-13 15:03:00,79.195,79.228,79.173,79.185,164200000.0
2007-06-13 15:04:00,79.21,79.21,79.172,79.173,116310000.0
2007-06-13 15:05:00,79.158,79.194,79.141,79.145,72200000.0
2007-06-13 15:06:00,79.145,79.193,79.141,79.16,93040000.0
2007-06-13 15:07:00,79.192,79.225,79.19,79.19,156970000.0
2007-06-13 15:08:00,79.194,79.238,79.194,79.217,163240000.0
2007-06-13 15:09:00,79.21,79.242,79.193,79.234,116240000.0
2007-06-13 15:10:00,79.223,79.232,79.192,79.192,114760000.0
2007-06-13 15:11:00,79.184,79.206,79.184,79.184,139950000.0
2007-06-13 15:12:00,79.198,79.198,79.147,79.172,108220000.0
2007-06-13 15:13:00,79.147,79.189,79.144,79.164,100500000.0
2007-06-13 15:14:00,79.161,79.213,79.161,79.213,77970000.0
2007-06-13 15:15:00,79.207,79.21,79.184,79.204,67580000.0
2007-06-13 15:16:00,79.214,79.214,79.182,79.182,90860000.0
2007-06-13 15:17:00,79.189,79.203,79.173,79.203,88380000.0
2007-06-13 15:18:00,79.195,79.233,79.195,79.214,140970000.0
2007-06-13 15:19:00,79.225,79.228,79.219,79.222,145680000.0
2007-06-13 15:20:00,79.223,79.223,79.193,79.221,129450000.0
2007-06-13 15:21:00,79.201,79.247,79.201,79.245,125150000.0
2007-06-13 15:22:00,79.196,79.198,79.19,79.198,143260000.0
2007-06-13 15:23:00,79.232,79.232,79.198,79.22,127140000.0
2007-06-13 15:24:00,79.2,79.232,79.197,79.226,131940000.0
2007-06-13 15:25:00,79.211,79.226,79.196,79.196,96270000.0
2007-06-13 15:26:00,79.173,79.203,79.173,79.173,57330000.0
2007-06-13 15:27:00,79.174,79.198,79.173,79.198,12050000.0
2007-06-13 15:28:00,79.194,79.2,79.173,79.173,156660000.0
2007-06-13 15:29:00,79.198,79.201,79.181,79.181,133440000.0
2007-06-13 15:30:00,79.211,79.211,79.174,79.174,127170000.0
2007-06-13 15:31:00,79.206,79.209,79.198,79.198,137230000.0
2007-06-13 15:32:00,79.207,79.23,79.18,79.218,131070000.0
2007-06-13 15:33:00,79.214,79.241,79.179,79.179,126170000.0
2007-06-13 15:34:00,79.185,79.231,79.178,79.191,95800000.0
2007-06-13 15:35:00,79.203,79.228,79.197,79.219,58400000.0
2007-06-13 15:36:00,79.217,79.23,79.206,79.222,16000000.0
2007-06-13 15:37:00,79.24,79.24,79.223,79.237,14590000.0
2007-06-13 15:38:00,79.203,79.24,79.203,79.22,97490000.0
2007-06-13 15:39:00,79.233,79.277,79.224,79.224,58210000.0
2007-06-13 15:40:00,79.236,79.236,79.191,79.214,15480000.0
2007-06-13 15:41:00,79.237,79.242,79.215,79.215,60020000.0
2007-06-13 15:42:00,79.22,79.234,79.212,79.234,9100000.0
2007-06-13 15:43:00,79.201,79.231,79.193,79.224,169620000.0
2007-06-13 15:44:00,79.237,79.243,79.216,79.237,113870000.0
2007-06-13 15:45:00,79.22,79.24,79.208,79.237,65920000.0
2007-06-13 15:46:00,79.249,79.25,79.245,79.248,95620000.0
2007-06-13 15:47:00,79.215,79.219,79.212,79.212,153220000.0
2007-06-13 15:48:00,79.242,79.261,79.242,79.259,172870000.0
2007-06-13 15:49:00,79.2,79.213,79.192,79.201,120270000.0
2007-06-13 15:50:00,79.235,79.24,79.203,79.205,106400000.0
2007-06-13 15:51:00,79.232,79.253,79.22,79.253,139780000.0
2007-06-13 15:52:00,79.264,79.275,79.237,79.269,108580000.0
2007-06-13 15:53:00,79.265,79.269,79.246,79.262,106010000.0
2007-06-13 15:54:00,79.251,79.277,79.244,79.251,87110000.0
2007-06-13 15:55:00,79.239,79.248,79.239,79.246,62890000.0
2007-06-13 15:56:00,79.241,79.248,79.24,79.241,93350000.0
2007-06-13 15:57:00,79.251,79.282,79.246,79.246,82930000.0
2007-06-13 15:58:00,79.236,79.27,79.23,79.23,145330000.0
2007-06-13 15:59:00,79.236,79.244,79.235,79.241,146510000.0
2007-06-13 16:00:00,79.255,79.289,79.247,79.268,116340000.0
2007-06-13 16:01:00,79.246,79.266,79.225,79.225,132590000.0
2007-06-13 16:02:00,79.253,79.259,79.225,79.231,139380000.0
2007-06-13 16:03:00,79.241,79.272,79.241,79.262,122410000.0
2007-06-13 16:04:00,79.227,79.267,79.189,79.189,128830000.0
2007-06-13 16:05:00,79.203,79.236,79.176,79.176,96760000.0
2007-06-13 16:06:00,79.18,79.213,79.169,79.213,47620000.0
2007-06-13 16:07:00,79.175,79.21,79.175,79.195,15810000.0
2007-06-13 16:08:00,79.217,79.223,79.188,79.194,81630000.0
2007-06-13 16:09:00,79.182,79.205,79.179,79.179,145860000.0
2007-06-13 16:10:00,79.19,79.223,79.19,79.223,151180000.0
2007-06-13 16:11:00,79.214,79.229,79.19,79.19,116250000.0
2007-06-13 16:12:00,79.204,79.246,79.193,79.206,132380000.0
2007-06-13 16:13:00,79.215,79.234,79.199,79.234,147770000.0
2007-06-13 16:14:00,79.229,79.242,79.208,79.209,127280000.0
2007-06-13 16:15:00,79.229,79.229,79.2,79.2,124780000.0
2007-06-13 16:17:00,79.197,79.24,79.197,79.216,59360000.0
2007-06-13 16:18:00,79.245,79.245,79.215,79.215,8120000.0
2007-06-13 16:19:00,79.217,79.27,79.201,79.201,103580000.0
2007-06-13 16:20:00,79.226,79.245,79.207,79.238,80030000.0
2007-06-13 16:21:00,79.222,79.243,79.213,79.213,63760000.0
2007-06-13 16:22:00,79.218,79.218,79.208,79.208,87700000.0
2007-06-13 16:23:00,79.235,79.24,79.216,79.221,77330000.0
2007-06-13 16:24:00,79.227,79.253,79.225,79.243,140310000.0
2007-06-13 16:25:00,79.229,79.254,79.222,79.254,154550000.0
2007-06-13 16:26:00,79.245,79.259,79.208,79.236,125200000.0
2007-06-13 16:27:00,79.231,79.269,79.231,79.248,129820000.0
2007-06-13 16:28:00,79.26,79.278,79.259,79.277,135080000.0
2007-06-13 16:29:00,79.22,79.254,79.208,79.228,135920000.0
2007-06-13 16:30:00,79.219,79.269,79.218,79.265,120640000.0
2007-06-13 16:31:00,79.223,79.243,79.223,79.232,91930000.0
2007-06-13 16:32:00,79.256,79.258,79.236,79.252,50280000.0
2007-06-13 16:33:00,79.24,79.24,79.225,79.225,14160000.0
2007-06-13 16:34:00,79.242,79.257,79.234,79.255,107440000.0
2007-06-13 16:35:00,79.248,79.27,79.231,79.27,134580000.0
2007-06-13 16:36:00,79.259,79.271,79.234,79.239,113680000.0
2007-06-13 16:37:00,79.227,79.241,79.227,79.235,97720000.0
2007-06-13 16:38:00,79.248,79.267,79.243,79.267,72380000.0
2007-06-13 16:39:00,79.232,79.251,79.229,79.243,65670000.0
2007-06-13 16:40:00,79.242,79.258,79.213,79.213,83760000.0
2007-06-13 16:41:00,79.22,79.225,79.211,79.225,80910000.0
2007-06-13 16:42:00,79.221,79.254,79.221,79.227,140580000.0
2007-06-13 16:43:00,79.217,79.235,79.211,79.235,143610000.0
2007-06-13 16:44:00,79.204,79.234,79.204,79.234,120770000.0
2007-06-13 16:45:00,79.203,79.247,79.203,79.222,136400000.0
2007-06-13 16:46:00,79.243,79.243,79.214,79.237,142010000.0
2007-06-13 16:47:00,79.204,79.242,79.204,79.231,129780000.0
2007-06-13 16:48:00,79.238,79.244,79.204,79.244,135000000.0
2007-06-13 16:49:00,79.225,79.262,79.225,79.254,95260000.0
2007-06-13 16:50:00,79.263,79.27,79.235,79.235,56950000.0
2007-06-13 16:51:00,79.261,79.263,79.235,79.235,24300000.0
2007-06-13 16:52:00,79.25,79.271,79.247,79.267,75800000.0
2007-06-13 16:53:00,79.25,79.27,79.244,79.269,70450000.0
2007-06-13 16:54:00,79.249,79.27,79.242,79.242,144730000.0
2007-06-13 16:55:00,79.229,79.261,79.229,79.258,112920000.0
2007-06-13 16:57:00,79.241,79.261,79.218,79.232,91790000.0
2007-06-13 16:58:00,79.235,79.243,79.2,79.243,81350000.0
2007-06-13 16:59:00,79.24,79.273,79.216,79.261,68810000.0
2007-06-13 17:00:00,79.293,79.293,79.259,79.267,54950000.0
2007-06-13 17:01:00,79.242,79.274,79.223,79.223,70720000.0
2007-06-13 17:02:00,79.231,79.262,79.225,79.232,107900000.0
2007-06-13 17:03:00,79.267,79.267,79.229,79.265,69300000.0
2007-06-13 17:04:00,79.236,79.237,79.23,79.23,71520000.0
2007-06-13 17:05:00,79.223,79.247,79.205,79.211,83260000.0
2007-06-13 17:06:00,79.227,79.254,79.218,79.245,86860000.0
2007-06-13 17:07:00,79.234,79.249,79.21,79.21,79010000.0
2007-06-13 17:08:00,79.22,79.24,79.207,79.212,47450000.0
2007-06-13 17:09:00,79.233,79.259,79.213,79.213,78720000.0
2007-06-13 17:10:00,79.218,79.227,79.208,79.226,106880000.0
2007-06-13 17:11:00,79.263,79.263,79.226,79.252,99610000.0
2007-06-13 17:12:00,79.222,79.256,79.216,79.221,77940000.0
2007-06-13 17:13:00,79.228,79.253,79.198,79.242,62730000.0
2007-06-13 17:14:00,79.197,79.251,79.197,79.251,94150000.0
2007-06-13 17:15:00,79.24,79.27,79.209,79.239,67140000.0
2007-06-13 17:16:00,79.21,79.243,79.207,79.243,49140000.0
2007-06-13 17:17:00,79.214,79.229,79.205,79.211,45730000.0
2007-06-13 17:18:00,79.219,79.242,79.201,79.201,42150000.0
2007-06-13 17:19:00,79.21,79.242,79.198,79.21,50100000.0
2007-06-13 17:20:00,79.22,79.239,79.215,79.234,106830000.0
2007-06-13 17:21:00,79.244,79.244,79.209,79.243,79580000.0
2007-06-13 17:22:00,79.22,79.233,79.213,79.222,99580000.0
2007-06-13 17:23:00,79.241,79.241,79.199,79.225,95210000.0
2007-06-13 17:24:00,79.235,79.237,79.229,79.229,116390000.0
2007-06-13 17:25:00,79.23,79.235,79.221,79.233,107750000.0
2007-06-13 17:26:00,79.208,79.208,79.201,79.205,107640000.0
2007-06-13 17:27:00,79.199,79.239,79.199,79.239,138310000.0
2007-06-13 17:28:00,79.198,79.206,79.197,79.198,108000000.0
2007-06-13 17:29:00,79.191,79.219,79.181,79.211,86360000.0
2007-06-13 17:30:00,79.191,79.232,79.177,79.223,152840000.0
2007-06-13 17:31:00,79.198,79.202,79.196,79.198,102210000.0
2007-06-13 17:32:00,79.208,79.232,79.205,79.225,60100000.0
2007-06-13 17:33:00,79.213,79.233,79.204,79.233,97060000.0
2007-06-13 17:34:00,79.2,79.208,79.199,79.208,139270000.0
2007-06-13 17:35:00,79.205,79.231,79.205,79.207,150380000.0
2007-06-13 17:36:00,79.246,79.246,79.241,79.242,104410000.0
2007-06-13 17:37:00,79.222,79.253,79.214,79.214,90710000.0
2007-06-13 17:38:00,79.218,79.227,79.207,79.226,119120000.0
2007-06-13 17:39:00,79.221,79.26,79.212,79.212,96140000.0
2007-06-13 17:40:00,79.23,79.238,79.214,79.224,86900000.0
2007-06-13 17:41:00,79.216,79.219,79.214,79.218,65880000.0
2007-06-13 17:42:00,79.211,79.231,79.202,79.21,56490000.0
2007-06-13 17:43:00,79.232,79.232,79.195,79.2,82010000.0
2007-06-13 17:44:00,79.212,79.237,79.207,79.237,71840000.0
2007-06-13 17:45:00,79.201,79.228,79.192,79.199,131640000.0
2007-06-13 17:46:00,79.217,79.217,79.185,79.212,134520000.0
2007-06-13 17:47:00,79.201,79.221,79.201,79.214,107820000.0
2007-06-13 17:48:00,79.204,79.235,79.203,79.235,114900000.0
2007-06-13 17:49:00,79.202,79.222,79.196,79.202,130780000.0
2007-06-13 17:50:00,79.226,79.228,79.201,79.215,117200000.0
2007-06-13 17:51:00,79.223,79.233,79.219,79.228,115390000.0
2007-06-13 17:52:00,79.219,79.22,79.216,79.219,88640000.0
2007-06-13 17:53:00,79.19,79.215,79.184,79.215,50760000.0
2007-06-13 17:54:00,79.206,79.216,79.197,79.197,13180000.0
2007-06-13 17:55:00,79.202,79.209,79.184,79.199,80010000.0
2007-06-13 17:56:00,79.19,79.197,79.19,79.196,48630000.0
2007-06-13 17:57:00,79.219,79.219,79.219,79.219,1690000.0
2007-06-13 17:58:00,79.226,79.231,79.224,79.229,118410000.0
2007-06-13 17:59:00,79.194,79.214,79.194,79.214,90970000.0
2007-06-13 18:00:00,79.206,79.209,79.2,79.207,50210000.0
2007-06-13 18:01:00,79.215,79.215,79.204,79.204,5870000.0
2007-06-13 18:02:00,79.18,79.186,79.179,79.179,86650000.0
2007-06-13 18:03:00,79.17,79.194,79.17,79.194,51700000.0
2007-06-13 18:04:00,79.187,79.188,79.187,79.188,3000000.0
2007-06-13 18:05:00,79.21,79.213,79.182,79.213,72080000.0
2007-06-13 18:06:00,79.183,79.211,79.183,79.206,49300000.0
2007-06-13 18:07:00,79.193,79.215,79.193,79.215,74610000.0
2007-06-13 18:08:00,79.201,79.238,79.201,79.237,76280000.0
2007-06-13 18:09:00,79.244,79.244,79.21,79.21,130860000.0
2007-06-13 18:11:00,79.199,79.2,79.194,79.195,134440000.0
2007-06-13 18:12:00,79.207,79.226,79.207,79.226,137330000.0
2007-06-13 18:13:00,79.197,79.201,79.196,79.197,150740000.0
2007-06-13 18:14:00,79.212,79.24,79.206,79.229,135860000.0
2007-06-13 18:15:00,79.197,79.23,79.197,79.23,126920000.0
2007-06-13 18:16:00,79.194,79.239,79.194,79.228,104570000.0
2007-06-13 18:17:00,79.217,79.23,79.187,79.208,60460000.0
2007-06-13 18:18:00,79.187,79.199,79.178,79.178,10560000.0
2007-06-13 18:19:00,79.174,79.174,79.162,79.162,92240000.0
2007-06-13 18:20:00,79.176,79.206,79.176,79.206,81990000.0
2007-06-13 18:21:00,79.196,79.198,79.165,79.197,155660000.0
2007-06-13 18:22:00,79.175,79.179,79.167,79.177,165890000.0
2007-06-13 18:23:00,79.194,79.21,79.194,79.205,142280000.0
2007-06-13 18:24:00,79.213,79.22,79.21,79.215,133420000.0
2007-06-13 18:25:00,79.179,79.186,79.179,79.181,145040000.0
2007-06-13 18:26:00,79.17,79.178,79.17,79.174,133100000.0
2007-06-13 18:27:00,79.169,79.194,79.169,79.194,132960000.0
2007-06-13 18:30:00,79.192,79.213,79.185,79.213,140560000.0
2007-06-13 18:32:00,79.198,79.205,79.182,79.188,146490000.0
2007-06-13 18:33:00,79.197,79.22,79.194,79.22,111700000.0
2007-06-13 18:34:00,79.195,79.221,79.168,79.168,111340000.0
2007-06-13 18:35:00,79.18,79.207,79.18,79.205,77110000.0
2007-06-13 18:36:00,79.216,79.217,79.211,79.211,69710000.0
2007-06-13 18:37:00,79.216,79.216,79.193,79.193,87540000.0
2007-06-13 18:38:00,79.178,79.18,79.177,79.179,76010000.0
2007-06-13 18:39:00,79.21,79.219,79.207,79.207,141690000.0
2007-06-13 18:42:00,79.192,79.228,79.192,79.225,133840000.0
2007-06-13 18:43:00,79.235,79.239,79.231,79.232,145480000.0
2007-06-13 18:45:00,79.235,79.24,79.23,79.232,137040000.0
2007-06-13 18:48:00,79.236,79.238,79.236,79.238,4170000.0
2007-06-13 18:49:00,79.233,79.233,79.201,79.201,49230000.0
2007-06-13 18:50:00,79.207,79.207,79.199,79.199,117690000.0
2007-06-13 18:51:00,79.223,79.223,79.197,79.222,73560000.0
2007-06-13 18:54:00,79.235,79.237,79.228,79.228,122300000.0
2007-06-13 18:55:00,79.192,79.213,79.192,79.213,113340000.0
2007-06-13 18:57:00,79.203,79.228,79.193,79.223,154080000.0
2007-06-13 18:59:00,79.191,79.196,79.191,79.196,80640000.0
2007-06-13 19:00:00,79.191,79.21,79.187,79.208,144320000.0
2007-06-13 19:01:00,79.236,79.236,79.21,79.21,102370000.0
2007-06-13 19:03:00,79.221,79.245,79.221,79.245,92770000.0
2007-06-13 19:05:00,79.233,79.264,79.233,79.264,159670000.0
2007-06-13 19:06:00,79.232,79.245,79.216,79.216,107960000.0
2007-06-13 19:07:00,79.221,79.243,79.217,79.237,100330000.0
2007-06-13 19:08:00,79.203,79.235,79.203,79.235,125970000.0
2007-06-13 19:09:00,79.251,79.251,79.223,79.242,110090000.0
2007-06-13 19:10:00,79.209,79.232,79.209,79.23,106260000.0
2007-06-13 19:11:00,79.201,79.225,79.189,79.217,72030000.0
2007-06-13 19:12:00,79.226,79.242,79.2,79.218,61980000.0
2007-06-13 19:13:00,79.206,79.209,79.194,79.198,91250000.0
2007-06-13 19:14:00,79.223,79.223,79.188,79.209,87130000.0
2007-06-13 19:15:00,79.179,79.182,79.129,79.141,131150000.0
2007-06-13 19:16:00,79.135,79.165,79.135,79.137,145930000.0
2007-06-13 19:17:00,79.141,79.168,79.14,79.161,120470000.0
2007-06-13 19:18:00,79.138,79.168,79.138,79.152,130740000.0
2007-06-13 19:19:00,79.176,79.18,79.156,79.169,141730000.0
2007-06-13 19:20:00,79.16,79.18,79.158,79.165,131310000.0
2007-06-13 19:21:00,79.185,79.19,79.184,79.187,127950000.0
2007-06-13 19:22:00,79.196,79.196,79.189,79.189,91350000.0
2007-06-13 19:23:00,79.16,79.17,79.16,79.167,60440000.0
2007-06-13 19:24:00,79.188,79.188,79.186,79.186,5670000.0
2007-06-13 19:25:00,79.161,79.172,79.152,79.152,13060000.0
2007-06-13 19:26:00,79.162,79.179,79.156,79.161,50080000.0
2007-06-13 19:27:00,79.17,79.17,79.158,79.159,11070000.0
2007-06-13 19:28:00,79.157,79.171,79.156,79.156,11830000.0
2007-06-13 19:29:00,79.137,79.137,79.123,79.123,102600000.0
2007-06-13 19:30:00,79.129,79.141,79.112,79.112,53540000.0
2007-06-13 19:31:00,79.13,79.139,79.122,79.139,8940000.0
2007-06-13 19:32:00,79.126,79.126,79.113,79.126,57140000.0
2007-06-13 19:33:00,79.132,79.161,79.132,79.161,13780000.0
2007-06-13 19:34:00,79.176,79.176,79.171,79.176,14830000.0
2007-06-13 19:35:00,79.165,79.178,79.144,79.16,50460000.0
2007-06-13 19:36:00,79.154,79.185,79.154,79.185,17130000.0
2007-06-13 19:37:00,79.17,79.184,79.165,79.184,66660000.0
2007-06-13 19:38:00,79.164,79.204,79.164,79.204,83720000.0
2007-06-13 19:39:00,79.188,79.204,79.183,79.19,78980000.0
2007-06-13 19:40:00,79.184,79.21,79.184,79.21,131310000.0
2007-06-13 19:41:00,79.187,79.205,79.187,79.205,141120000.0
2007-06-13 19:42:00,79.208,79.21,79.204,79.205,122240000.0
2007-06-13 19:43:00,79.195,79.213,79.193,79.2,134130000.0
2007-06-13 19:44:00,79.205,79.215,79.193,79.204,133760000.0
2007-06-13 19:45:00,79.206,79.223,79.206,79.212,127930000.0
2007-06-13 19:46:00,79.206,79.233,79.204,79.204,120320000.0
2007-06-13 19:47:00,79.214,79.241,79.214,79.221,92170000.0
2007-06-13 19:48:00,79.231,79.244,79.225,79.244,53970000.0
2007-06-13 19:49:00,79.214,79.224,79.214,79.219,13040000.0
2007-06-13 19:50:00,79.228,79.228,79.218,79.223,139350000.0
2007-06-13 19:51:00,79.254,79.256,79.229,79.256,119240000.0
2007-06-13 19:52:00,79.232,79.251,79.232,79.247,94170000.0
2007-06-13 19:53:00,79.239,79.257,79.239,79.246,18770000.0
2007-06-13 19:54:00,79.236,79.255,79.236,79.246,125560000.0
2007-06-13 19:56:00,79.272,79.296,79.272,79.288,117350000.0
2007-06-13 19:57:00,79.292,79.294,79.273,79.284,135240000.0
2007-06-13 19:58:00,79.285,79.286,79.275,79.275,103540000.0
2007-06-13 19:59:00,79.283,79.306,79.278,79.299,116500000.0
2007-06-13 20:00:00,79.286,79.299,79.281,79.299,67920000.0
2007-06-13 20:01:00,79.282,79.283,79.274,79.274,28040000.0
2007-06-13 20:02:00,79.283,79.287,79.28,79.287,45720000.0
2007-06-13 20:03:00,79.301,79.321,79.289,79.321,98060000.0
2007-06-13 20:04:00,79.285,79.285,79.26,79.275,9780000.0
2007-06-13 20:05:00,79.269,79.298,79.263,79.273,87230000.0
2007-06-13 20:06:00,79.279,79.304,79.275,79.287,122710000.0
2007-06-13 20:07:00,79.275,79.283,79.273,79.274,107370000.0
2007-06-13 20:08:00,79.293,79.301,79.293,79.298,81120000.0
2007-06-13 20:09:00,79.288,79.299,79.278,79.279,97790000.0
2007-06-13 20:11:00,79.282,79.304,79.277,79.304,57720000.0
2007-06-13 20:12:00,79.295,79.303,79.275,79.298,113130000.0
2007-06-13 20:13:00,79.308,79.31,79.3,79.31,98850000.0
2007-06-13 20:14:00,79.322,79.342,79.315,79.342,73340000.0
2007-06-13 20:15:00,79.338,79.339,79.308,79.328,109970000.0
2007-06-13 20:16:00,79.303,79.318,79.297,79.305,97150000.0
2007-06-13 20:17:00,79.332,79.332,79.304,79.314,108720000.0
2007-06-13 20:18:00,79.321,79.321,79.293,79.298,114490000.0
2007-06-13 20:19:00,79.314,79.327,79.304,79.309,14120000.0
2007-06-13 20:20:00,79.307,79.332,79.303,79.303,59030000.0
2007-06-13 20:21:00,79.31,79.349,79.303,79.349,70320000.0
2007-06-13 20:22:00,79.317,79.321,79.317,79.321,3380000.0
2007-06-13 20:23:00,79.311,79.34,79.311,79.319,80640000.0
2007-06-13 20:24:00,79.346,79.349,79.346,79.348,80920000.0
2007-06-13 20:27:00,79.334,79.334,79.312,79.32,104200000.0
2007-06-13 20:28:00,79.337,79.34,79.335,79.337,82510000.0
2007-06-13 20:29:00,79.308,79.324,79.304,79.307,71420000.0
2007-06-13 20:30:00,79.334,79.334,79.304,79.322,46000000.0
2007-06-13 20:31:00,79.33,79.33,79.307,79.311,44080000.0
2007-06-13 20:32:00,79.318,79.34,79.314,79.321,80190000.0
2007-06-13 20:33:00,79.344,79.35,79.339,79.339,128160000.0
2007-06-13 20:34:00,79.331,79.345,79.331,79.345,102900000.0
2007-06-13 20:35:00,79.335,79.344,79.324,79.344,118140000.0
2007-06-13 20:36:00,79.358,79.359,79.357,79.359,90660000.0
2007-06-13 20:38:00,79.319,79.343,79.319,79.343,66970000.0
2007-06-13 20:39:00,79.34,79.345,79.324,79.345,13980000.0
2007-06-13 20:40:00,79.338,79.355,79.338,79.355,65080000.0
2007-06-13 20:41:00,79.331,79.343,79.331,79.343,73260000.0
2007-06-13 20:42:00,79.321,79.341,79.32,79.32,61390000.0
2007-06-13 20:43:00,79.345,79.345,79.319,79.334,97070000.0
2007-06-13 20:44:00,79.336,79.349,79.335,79.339,143240000.0
2007-06-13 20:45:00,79.349,79.359,79.336,79.336,16710000.0
2007-06-13 20:46:00,79.354,79.359,79.335,79.338,96770000.0
2007-06-13 20:47:00,79.33,79.336,79.328,79.333,91630000.0
2007-06-13 20:48:00,79.356,79.365,79.356,79.365,139480000.0
2007-06-13 20:49:00,79.355,79.365,79.336,79.337,126860000.0
2007-06-13 20:50:00,79.346,79.349,79.34,79.347,123790000.0
2007-06-13 20:51:00,79.338,79.351,79.333,79.337,71120000.0
2007-06-13 20:52:00,79.364,79.364,79.34,79.356,75760000.0
2007-06-13 20:53:00,79.36,79.36,79.341,79.345,67790000.0
2007-06-13 20:54:00,79.356,79.37,79.353,79.366,157400000.0
2007-06-13 20:55:00,79.361,79.371,79.349,79.349,220140000.0
2007-06-13 20:56:00,79.346,79.376,79.346,79.371,110830000.0
2007-06-13 20:57:00,79.352,79.369,79.345,79.354,82040000.0
2007-06-13 20:58:00,79.342,79.405,79.342,79.405,110280000.0
2007-06-13 20:59:00,79.435,79.478,79.432,79.439,99170000.0
2007-06-13 21:00:00,79.415,79.425,79.39,79.392,95840000.0
2007-06-13 21:01:00,79.381,79.399,79.381,79.396,143570000.0
2007-06-13 21:02:00,79.414,79.443,79.414,79.429,152270000.0
2007-06-13 21:03:00,79.437,79.471,79.419,79.419,106780000.0
2007-06-13 21:04:00,79.421,79.425,79.412,79.422,12670000.0
2007-06-13 21:05:00,79.43,79.439,79.423,79.423,109350000.0
2007-06-13 21:06:00,79.434,79.475,79.434,79.434,103320000.0
2007-06-13 21:07:00,79.421,79.435,79.418,79.435,63290000.0
2007-06-13 21:08:00,79.428,79.433,79.428,79.433,63330000.0
2007-06-13 21:09:00,79.431,79.468,79.431,79.441,117980000.0
2007-06-13 21:10:00,79.444,79.444,79.436,79.442,74170000.0
2007-06-13 21:11:00,79.432,79.439,79.428,79.437,128280000.0
2007-06-13 21:12:00,79.434,79.481,79.434,79.442,65220000.0
2007-06-13 21:13:00,79.433,79.444,79.433,79.444,10700000.0
2007-06-13 21:14:00,79.428,79.437,79.427,79.436,95980000.0
2007-06-13 21:15:00,79.433,79.482,79.427,79.427,106030000.0
2007-06-13 21:17:00,79.405,79.408,79.401,79.403,77340000.0
2007-06-13 21:18:00,79.432,79.457,79.432,79.434,9760000.0
2007-06-13 21:19:00,79.439,79.439,79.429,79.43,108620000.0
2007-06-13 21:20:00,79.436,79.436,79.427,79.427,89740000.0
2007-06-13 21:21:00,79.427,79.449,79.427,79.449,3760000.0
2007-06-13 21:22:00,79.419,79.42,79.417,79.418,75340000.0
2007-06-13 21:23:00,79.42,79.427,79.42,79.426,12440000.0
2007-06-13 21:24:00,79.413,79.45,79.413,79.428,104510000.0
2007-06-13 21:25:00,79.403,79.417,79.402,79.412,81980000.0
2007-06-13 21:26:00,79.409,79.421,79.405,79.419,73740000.0
2007-06-13 21:27:00,79.414,79.443,79.414,79.443,93440000.0
2007-06-13 21:29:00,79.413,79.42,79.41,79.41,44930000.0
2007-06-13 21:30:00,79.425,79.425,79.42,79.42,5070000.0
2007-06-13 21:31:00,79.418,79.419,79.416,79.417,70530000.0
2007-06-13 21:33:00,79.413,79.439,79.413,79.438,106940000.0
2007-06-13 21:35:00,79.399,79.406,79.399,79.406,66430000.0
2007-06-13 21:36:00,79.456,79.456,79.448,79.449,65760000.0
2007-06-13 21:38:00,79.414,79.417,79.403,79.404,99950000.0
2007-06-13 21:39:00,79.418,79.45,79.41,79.431,102440000.0
2007-06-13 21:40:00,79.435,79.437,79.427,79.436,125920000.0
2007-06-13 21:41:00,79.446,79.448,79.439,79.446,138640000.0
2007-06-13 21:42:00,79.459,79.469,79.442,79.449,69100000.0
2007-06-13 21:43:00,79.436,79.445,79.436,79.445,7700000.0
2007-06-13 21:44:00,79.441,79.446,79.439,79.439,83070000.0
2007-06-13 21:45:00,79.477,79.477,79.467,79.467,4700000.0
2007-06-13 21:46:00,79.441,79.441,79.413,79.413,81670000.0
2007-06-13 21:47:00,79.419,79.422,79.411,79.416,96680000.0
2007-06-13 21:48:00,79.43,79.457,79.425,79.43,74860000.0
2007-06-13 21:51:00,79.446,79.475,79.446,79.475,60900000.0
2007-06-13 21:52:00,79.45,79.473,79.445,79.465,113970000.0
2007-06-13 21:53:00,79.465,79.481,79.455,79.472,67730000.0
2007-06-13 21:54:00,79.486,79.518,79.486,79.499,13560000.0
2007-06-13 21:55:00,79.479,79.488,79.479,79.485,109140000.0
2007-06-13 21:56:00,79.495,79.499,79.49,79.491,104610000.0
2007-06-13 21:57:00,79.516,79.516,79.501,79.501,73010000.0
2007-06-13 21:58:00,79.487,79.493,79.485,79.487,83480000.0
2007-06-13 21:59:00,79.496,79.507,79.491,79.507,61650000.0
2007-06-13 22:00:00,79.506,79.532,79.506,79.523,85190000.0
2007-06-13 22:02:00,79.495,79.507,79.495,79.495,105640000.0
2007-06-13 22:03:00,79.505,79.535,79.501,79.501,111190000.0
2007-06-13 22:05:00,79.506,79.506,79.499,79.501,52880000.0
2007-06-13 22:06:00,79.512,79.546,79.509,79.542,55050000.0
2007-06-13 22:07:00,79.5,79.507,79.498,79.498,109660000.0
2007-06-13 22:08:00,79.505,79.507,79.497,79.507,139060000.0
2007-06-13 22:09:00,79.501,79.501,79.47,79.47,9240000.0
2007-06-13 22:10:00,79.455,79.473,79.455,79.467,106680000.0
2007-06-13 22:11:00,79.475,79.475,79.462,79.462,89230000.0
2007-06-13 22:12:00,79.46,79.484,79.459,79.459,104210000.0
2007-06-13 22:13:00,79.467,79.478,79.464,79.468,111680000.0
2007-06-13 22:14:00,79.46,79.467,79.46,79.466,79000000.0
2007-06-13 22:15:00,79.515,79.516,79.51,79.51,50430000.0
2007-06-13 22:18:00,79.508,79.51,79.507,79.508,85620000.0
2007-06-13 22:19:00,79.475,79.478,79.468,79.468,77260000.0
2007-06-13 22:20:00,79.456,79.463,79.454,79.457,67860000.0
2007-06-13 22:21:00,79.477,79.491,79.457,79.457,12020000.0
2007-06-13 22:22:00,79.466,79.466,79.461,79.461,58540000.0
2007-06-13 22:23:00,79.465,79.465,79.449,79.449,83690000.0
2007-06-13 22:24:00,79.465,79.475,79.458,79.458,7710000.0
2007-06-13 22:25:00,79.46,79.462,79.451,79.451,13900000.0
2007-06-13 22:26:00,79.455,79.46,79.449,79.459,86960000.0
2007-06-13 22:27:00,79.466,79.479,79.466,79.479,3190000.0
2007-06-13 22:28:00,79.467,79.467,79.457,79.467,34420000.0
2007-06-13 22:29:00,79.474,79.475,79.465,79.465,70110000.0
2007-06-13 22:30:00,79.479,79.498,79.472,79.472,62060000.0
2007-06-13 22:31:00,79.478,79.481,79.473,79.477,82610000.0
2007-06-13 22:32:00,79.468,79.47,79.467,79.47,29690000.0
2007-06-13 22:33:00,79.493,79.493,79.481,79.481,95510000.0
2007-06-13 22:36:00,79.524,79.524,79.518,79.519,54720000.0
2007-06-13 22:38:00,79.486,79.486,79.479,79.482,91740000.0
2007-06-13 22:39:00,79.492,79.505,79.483,79.505,72940000.0
2007-06-13 22:40:00,79.486,79.486,79.479,79.481,35210000.0
2007-06-13 22:42:00,79.494,79.523,79.494,79.502,27690000.0
2007-06-13 22:43:00,79.491,79.496,79.484,79.496,18250000.0
2007-06-13 22:44:00,79.491,79.497,79.491,79.496,50110000.0
2007-06-13 22:45:00,79.492,79.519,79.492,79.5,50310000.0
2007-06-13 22:47:00,79.484,79.487,79.479,79.484,111820000.0
2007-06-13 22:48:00,79.48,79.515,79.48,79.492,45110000.0
2007-06-13 22:50:00,79.478,79.48,79.476,79.478,67510000.0
2007-06-13 22:51:00,79.525,79.526,79.519,79.519,57970000.0
2007-06-13 22:52:00,79.489,79.495,79.484,79.488,92090000.0
2007-06-13 22:53:00,79.48,79.487,79.479,79.487,77560000.0
2007-06-13 22:54:00,79.537,79.537,79.53,79.53,106100000.0
2007-06-13 22:55:00,79.477,79.478,79.474,79.478,155820000.0
2007-06-13 22:56:00,79.487,79.487,79.476,79.476,47690000.0
2007-06-13 22:57:00,79.456,79.507,79.456,79.507,49070000.0
2007-06-13 23:00:00,79.473,79.473,79.462,79.466,51140000.0
2007-06-13 23:02:00,79.458,79.458,79.456,79.458,31370000.0
2007-06-13 23:03:00,79.467,79.473,79.461,79.469,81720000.0
2007-06-13 23:04:00,79.46,79.46,79.458,79.459,38740000.0
2007-06-13 23:06:00,79.498,79.498,79.488,79.488,41510000.0
2007-06-13 23:09:00,79.478,79.48,79.476,79.478,77150000.0
2007-06-13 23:12:00,79.476,79.477,79.475,79.476,47200000.0
2007-06-13 23:13:00,79.464,79.469,79.451,79.451,19190000.0
2007-06-13 23:14:00,79.438,79.444,79.438,79.439,37920000.0
2007-06-13 23:15:00,79.444,79.447,79.405,79.43,100740000.0
2007-06-13 23:16:00,79.436,79.436,79.429,79.429,37740000.0
2007-06-13 23:18:00,79.441,79.452,79.435,79.452,113530000.0
2007-06-13 23:20:00,79.42,79.421,79.417,79.417,34430000.0
2007-06-13 23:21:00,79.412,79.425,79.412,79.425,34600000.0
2007-06-13 23:22:00,79.399,79.407,79.399,79.407,50600000.0
2007-06-13 23:23:00,79.417,79.417,79.407,79.409,96700000.0
2007-06-13 23:24:00,79.428,79.429,79.426,79.429,94440000.0
2007-06-13 23:25:00,79.414,79.419,79.412,79.417,75690000.0
2007-06-13 23:27:00,79.406,79.413,79.404,79.406,55380000.0
2007-06-13 23:28:00,79.385,79.388,79.385,79.386,115050000.0
2007-06-13 23:29:00,79.395,79.396,79.39,79.391,67280000.0
2007-06-13 23:30:00,79.404,79.414,79.395,79.396,16230000.0
2007-06-13 23:31:00,79.391,79.395,79.39,79.39,78920000.0
2007-06-13 23:32:00,79.378,79.387,79.378,79.387,123120000.0
2007-06-13 23:33:00,79.409,79.409,79.406,79.409,92620000.0
2007-06-13 23:34:00,79.378,79.378,79.377,79.377,3380000.0
2007-06-13 23:35:00,79.368,79.377,79.368,79.368,100200000.0
2007-06-13 23:36:00,79.405,79.405,79.396,79.396,73000000.0
2007-06-13 23:39:00,79.38,79.405,79.38,79.405,62340000.0
2007-06-13 23:42:00,79.388,79.39,79.384,79.388,136950000.0
2007-06-13 23:43:00,79.366,79.37,79.364,79.369,135160000.0
2007-06-13 23:45:00,79.417,79.417,79.407,79.409,139210000.0
2007-06-13 23:48:00,79.389,79.39,79.387,79.388,97850000.0
2007-06-13 23:51:00,79.398,79.4,79.397,79.397,62470000.0
2007-06-13 23:54:00,79.408,79.41,79.406,79.407,72320000.0
2007-06-13 23:56:00,79.378,79.38,79.377,79.378,57350000.0
2007-06-13 23:57:00,79.371,79.393,79.371,79.382,52100000.0
2007-06-13 23:58:00,79.387,79.387,79.38,79.381,78560000.0
2007-06-14 00:00:00,79.396,79.397,79.387,79.388,94330000.0
2007-06-14 00:01:00,79.387,79.394,79.382,79.392,44360000.0
2007-06-14 00:03:00,79.404,79.432,79.39,79.432,84080000.0
2007-06-14 00:04:00,79.406,79.41,79.406,79.409,81360000.0
2007-06-14 00:05:00,79.397,79.416,79.397,79.416,31010000.0
2007-06-14 00:06:00,79.41,79.449,79.41,79.448,76240000.0
2007-06-14 00:09:00,79.438,79.44,79.436,79.439,79240000.0
2007-06-14 00:12:00,79.457,79.457,79.448,79.448,66060000.0
2007-06-14 00:15:00,79.413,79.43,79.413,79.42,136930000.0
2007-06-14 00:18:00,79.449,79.45,79.444,79.444,136910000.0
2007-06-14 00:21:00,79.41,79.415,79.41,79.411,15030000.0
2007-06-14 00:22:00,79.401,79.408,79.401,79.407,55460000.0
2007-06-14 00:23:00,79.399,79.408,79.397,79.399,127290000.0
2007-06-14 00:24:00,79.391,79.404,79.382,79.403,76130000.0
2007-06-14 00:25:00,79.388,79.391,79.386,79.388,34460000.0
2007-06-14 00:27:00,79.402,79.409,79.395,79.4,19730000.0
2007-06-14 00:28:00,79.409,79.413,79.402,79.402,64290000.0
2007-06-14 00:29:00,79.409,79.41,79.408,79.409,56720000.0
2007-06-14 00:30:00,79.426,79.426,79.419,79.421,112680000.0
2007-06-14 00:31:00,79.4,79.406,79.4,79.406,4930000.0
2007-06-14 00:33:00,79.399,79.409,79.399,79.408,119380000.0
2007-06-14 00:34:00,79.406,79.407,79.399,79.407,116940000.0
2007-06-14 00:35:00,79.402,79.407,79.401,79.407,93460000.0
2007-06-14 00:36:00,79.438,79.438,79.432,79.432,6950000.0
2007-06-14 00:38:00,79.399,79.407,79.399,79.407,24440000.0
2007-06-14 00:39:00,79.406,79.438,79.406,79.438,8450000.0
2007-06-14 00:40:00,79.401,79.407,79.401,79.402,29690000.0
2007-06-14 00:41:00,79.408,79.41,79.407,79.408,33630000.0
2007-06-14 00:42:00,79.432,79.432,79.404,79.404,49570000.0
2007-06-14 00:45:00,79.39,79.411,79.379,79.379,60560000.0
2007-06-14 00:46:00,79.387,79.387,79.379,79.386,9580000.0
2007-06-14 00:47:00,79.381,79.387,79.379,79.387,93810000.0
2007-06-14 00:48:00,79.382,79.395,79.382,79.395,113420000.0
2007-06-14 00:50:00,79.387,79.387,79.379,79.384,114630000.0
2007-06-14 00:51:00,79.381,79.41,79.369,79.384,95310000.0
2007-06-14 00:52:00,79.386,79.387,79.381,79.381,49840000.0
2007-06-14 00:54:00,79.398,79.401,79.396,79.399,73340000.0
2007-06-14 00:55:00,79.368,79.371,79.367,79.37,82180000.0
2007-06-14 00:56:00,79.378,79.379,79.377,79.378,68550000.0
2007-06-14 00:57:00,79.405,79.405,79.371,79.371,49990000.0
2007-06-14 00:59:00,79.36,79.367,79.36,79.367,53360000.0
2007-06-14 01:00:00,79.36,79.372,79.354,79.365,115600000.0
2007-06-14 01:01:00,79.358,79.367,79.358,79.363,80550000.0
2007-06-14 01:03:00,79.388,79.39,79.388,79.39,2630000.0
2007-06-14 01:04:00,79.348,79.35,79.346,79.348,72450000.0
2007-06-14 01:05:00,79.36,79.363,79.352,79.363,56740000.0
2007-06-14 01:06:00,79.361,79.39,79.361,79.377,44200000.0
2007-06-14 01:07:00,79.373,79.404,79.373,79.404,57900000.0
2007-06-14 01:09:00,79.397,79.418,79.395,79.404,13010000.0
2007-06-14 01:10:00,79.389,79.396,79.388,79.396,61860000.0
2007-06-14 01:11:00,79.387,79.394,79.384,79.388,69050000.0
2007-06-14 01:12:00,79.408,79.426,79.408,79.426,4330000.0
2007-06-14 01:13:00,79.422,79.424,79.422,79.424,3000000.0
2007-06-14 01:14:00,79.419,79.426,79.419,79.426,36860000.0
2007-06-14 01:15:00,79.466,79.466,79.461,79.461,3960000.0
2007-06-14 01:17:00,79.439,79.447,79.438,79.446,90130000.0
2007-06-14 01:18:00,79.445,79.462,79.445,79.456,70220000.0
2007-06-14 01:19:00,79.451,79.457,79.45,79.455,49740000.0
2007-06-14 01:21:00,79.45,79.466,79.45,79.461,64100000.0
2007-06-14 01:22:00,79.447,79.454,79.443,79.443,43620000.0
2007-06-14 01:23:00,79.449,79.449,79.439,79.447,38620000.0
2007-06-14 01:24:00,79.468,79.469,79.466,79.468,36310000.0
2007-06-14 01:25:00,79.44,79.448,79.44,79.441,46650000.0
2007-06-14 01:27:00,79.445,79.448,79.445,79.448,4880000.0
2007-06-14 01:28:00,79.446,79.446,79.438,79.438,6570000.0
2007-06-14 01:29:00,79.445,79.445,79.436,79.436,93140000.0
2007-06-14 01:30:00,79.447,79.457,79.445,79.451,16900000.0
2007-06-14 01:31:00,79.441,79.447,79.44,79.44,100350000.0
2007-06-14 01:32:00,79.448,79.448,79.44,79.446,115570000.0
2007-06-14 01:33:00,79.468,79.468,79.464,79.466,132430000.0
2007-06-14 01:34:00,79.439,79.439,79.438,79.438,3380000.0
2007-06-14 01:35:00,79.448,79.456,79.448,79.45,72110000.0
2007-06-14 01:36:00,79.486,79.486,79.481,79.481,5530000.0
2007-06-14 01:37:00,79.456,79.456,79.444,79.444,7000000.0
2007-06-14 01:38:00,79.449,79.453,79.443,79.449,57750000.0
2007-06-14 01:39:00,79.445,79.474,79.445,79.474,86720000.0
2007-06-14 01:40:00,79.435,79.439,79.431,79.433,144170000.0
2007-06-14 01:41:00,79.437,79.438,79.428,79.435,155120000.0
2007-06-14 01:42:00,79.431,79.454,79.431,79.454,106360000.0
2007-06-14 01:45:00,79.422,79.477,79.422,79.449,111110000.0
2007-06-14 01:46:00,79.454,79.458,79.45,79.453,103580000.0
2007-06-14 01:47:00,79.464,79.466,79.459,79.461,78250000.0
2007-06-14 01:48:00,79.453,79.489,79.453,79.487,64280000.0
2007-06-14 01:49:00,79.449,79.457,79.449,79.456,95810000.0
2007-06-14 01:50:00,79.43,79.437,79.43,79.437,79390000.0
2007-06-14 01:51:00,79.458,79.475,79.458,79.462,13510000.0
2007-06-14 01:52:00,79.464,79.468,79.457,79.466,147830000.0
2007-06-14 01:53:00,79.457,79.457,79.447,79.447,122670000.0
2007-06-14 01:54:00,79.456,79.473,79.454,79.458,133550000.0
2007-06-14 01:55:00,79.462,79.464,79.448,79.448,157590000.0
2007-06-14 01:56:00,79.44,79.449,79.44,79.445,131780000.0
2007-06-14 01:57:00,79.458,79.482,79.454,79.482,130020000.0
2007-06-14 01:58:00,79.449,79.45,79.446,79.449,95620000.0
2007-06-14 02:00:00,79.439,79.451,79.439,79.448,16980000.0
2007-06-14 02:01:00,79.441,79.446,79.441,79.446,5630000.0
2007-06-14 02:02:00,79.459,79.463,79.45,79.457,137230000.0
2007-06-14 02:03:00,79.464,79.464,79.449,79.458,136370000.0
2007-06-14 02:05:00,79.466,79.469,79.459,79.459,62520000.0
2007-06-14 02:06:00,79.464,79.508,79.464,79.49,23540000.0
2007-06-14 02:07:00,79.473,79.479,79.469,79.472,159890000.0
2007-06-14 02:08:00,79.459,79.47,79.459,79.465,129760000.0
2007-06-14 02:09:00,79.452,79.459,79.45,79.45,136710000.0
2007-06-14 02:10:00,79.476,79.479,79.47,79.471,151220000.0
2007-06-14 02:11:00,79.477,79.477,79.458,79.458,126760000.0
2007-06-14 02:12:00,79.468,79.499,79.465,79.499,133850000.0
2007-06-14 02:13:00,79.466,79.467,79.46,79.46,108980000.0
2007-06-14 02:14:00,79.465,79.465,79.452,79.458,63640000.0
2007-06-14 02:15:00,79.46,79.485,79.46,79.472,16030000.0
2007-06-14 02:17:00,79.461,79.468,79.456,79.456,127970000.0
2007-06-14 02:18:00,79.473,79.515,79.465,79.513,132940000.0
2007-06-14 02:19:00,79.459,79.46,79.456,79.457,99400000.0
2007-06-14 02:21:00,79.498,79.498,79.49,79.49,7320000.0
2007-06-14 02:22:00,79.45,79.454,79.45,79.453,6430000.0
2007-06-14 02:23:00,79.448,79.455,79.443,79.444,129670000.0
2007-06-14 02:24:00,79.439,79.48,79.439,79.476,135480000.0
2007-06-14 02:25:00,79.457,79.457,79.45,79.451,100690000.0
2007-06-14 02:26:00,79.462,79.472,79.461,79.461,57360000.0
2007-06-14 02:27:00,79.498,79.498,79.492,79.492,7320000.0
2007-06-14 02:28:00,79.466,79.477,79.462,79.476,155520000.0
2007-06-14 02:29:00,79.472,79.481,79.47,79.475,138830000.0
2007-06-14 02:30:00,79.489,79.5,79.477,79.484,130000000.0
2007-06-14 02:31:00,79.469,79.47,79.466,79.467,106020000.0
2007-06-14 02:32:00,79.476,79.493,79.469,79.487,62430000.0
2007-06-14 02:33:00,79.52,79.52,79.496,79.497,9470000.0
2007-06-14 02:34:00,79.486,79.488,79.48,79.48,145830000.0
2007-06-14 02:36:00,79.487,79.512,79.487,79.507,135440000.0
2007-06-14 02:37:00,79.479,79.48,79.476,79.478,100120000.0
2007-06-14 02:38:00,79.486,79.488,79.48,79.488,57600000.0
2007-06-14 02:39:00,79.536,79.536,79.526,79.532,8300000.0
2007-06-14 02:40:00,79.481,79.487,79.48,79.487,90590000.0
2007-06-14 02:41:00,79.482,79.497,79.482,79.497,84800000.0
2007-06-14 02:42:00,79.495,79.532,79.495,79.522,143540000.0
2007-06-14 02:43:00,79.504,79.506,79.498,79.5,158970000.0
2007-06-14 02:44:00,79.506,79.506,79.497,79.504,129840000.0
2007-06-14 02:45:00,79.496,79.521,79.496,79.507,131500000.0
2007-06-14 02:46:00,79.498,79.509,79.498,79.506,150120000.0
2007-06-14 02:47:00,79.515,79.516,79.506,79.506,142560000.0
2007-06-14 02:48:00,79.519,79.544,79.517,79.528,124080000.0
2007-06-14 02:49:00,79.519,79.523,79.511,79.511,101360000.0
2007-06-14 02:50:00,79.522,79.532,79.521,79.521,57660000.0
2007-06-14 02:51:00,79.512,79.542,79.512,79.515,19380000.0
2007-06-14 02:53:00,79.517,79.518,79.51,79.512,130610000.0
2007-06-14 02:54:00,79.512,79.568,79.512,79.539,125020000.0
2007-06-14 02:55:00,79.529,79.53,79.526,79.529,100330000.0
2007-06-14 02:56:00,79.518,79.522,79.516,79.518,61030000.0
2007-06-14 02:57:00,79.506,79.533,79.506,79.512,27040000.0
2007-06-14 02:58:00,79.497,79.507,79.495,79.499,133990000.0
2007-06-14 02:59:00,79.506,79.508,79.5,79.508,156850000.0
2007-06-14 03:00:00,79.538,79.539,79.506,79.539,135270000.0
2007-06-14 03:01:00,79.497,79.523,79.497,79.523,135330000.0
2007-06-14 03:03:00,79.556,79.557,79.55,79.55,67920000.0
2007-06-14 03:05:00,79.489,79.498,79.489,79.489,157610000.0
2007-06-14 03:06:00,79.504,79.531,79.498,79.521,129380000.0
2007-06-14 03:08:00,79.489,79.503,79.482,79.503,104430000.0
2007-06-14 03:09:00,79.469,79.502,79.464,79.464,61470000.0
2007-06-14 03:10:00,79.469,79.473,79.463,79.467,19790000.0
2007-06-14 03:11:00,79.477,79.477,79.462,79.475,102110000.0
2007-06-14 03:12:00,79.504,79.509,79.477,79.509,62620000.0
2007-06-14 03:13:00,79.487,79.508,79.487,79.508,7510000.0
2007-06-14 03:15:00,79.513,79.513,79.495,79.509,10890000.0
2007-06-14 03:16:00,79.481,79.488,79.481,79.488,104230000.0
2007-06-14 03:17:00,79.501,79.521,79.501,79.508,58230000.0
2007-06-14 03:18:00,79.525,79.536,79.517,79.527,23550000.0
2007-06-14 03:19:00,79.555,79.557,79.55,79.556,19520000.0
2007-06-14 03:20:00,79.525,79.543,79.515,79.532,141570000.0
2007-06-14 03:21:00,79.541,79.559,79.505,79.505,132950000.0
2007-06-14 03:23:00,79.511,79.548,79.511,79.546,62910000.0
2007-06-14 03:24:00,79.54,79.54,79.509,79.512,21630000.0
2007-06-14 03:25:00,79.532,79.54,79.523,79.538,18620000.0
2007-06-14 03:26:00,79.527,79.527,79.504,79.504,62300000.0
2007-06-14 03:27:00,79.518,79.54,79.518,79.54,11720000.0
2007-06-14 03:28:00,79.542,79.542,79.511,79.542,106830000.0
2007-06-14 03:29:00,79.535,79.535,79.515,79.534,63480000.0
2007-06-14 03:30:00,79.547,79.547,79.541,79.541,7320000.0
2007-06-14 03:31:00,79.509,79.51,79.506,79.508,105500000.0
2007-06-14 03:32:00,79.528,79.531,79.526,79.529,63850000.0
2007-06-14 03:33:00,79.536,79.543,79.534,79.539,19890000.0
2007-06-14 03:34:00,79.534,79.534,79.505,79.508,107790000.0
2007-06-14 03:35:00,79.534,79.543,79.514,79.543,62770000.0
2007-06-14 03:36:00,79.517,79.532,79.5,79.5,22570000.0
2007-06-14 03:37:00,79.529,79.531,79.504,79.504,105200000.0
2007-06-14 03:38:00,79.491,79.505,79.491,79.505,63060000.0
2007-06-14 03:39:00,79.528,79.539,79.507,79.532,17080000.0
2007-06-14 03:40:00,79.508,79.508,79.508,79.508,2440000.0
2007-06-14 03:41:00,79.5,79.507,79.5,79.507,110220000.0
2007-06-14 03:42:00,79.541,79.555,79.541,79.542,63860000.0
2007-06-14 03:43:00,79.531,79.542,79.531,79.542,7320000.0
2007-06-14 03:44:00,79.541,79.547,79.541,79.546,65160000.0
2007-06-14 03:45:00,79.51,79.537,79.51,79.525,18010000.0
2007-06-14 03:46:00,79.517,79.526,79.51,79.526,20870000.0
2007-06-14 03:47:00,79.513,79.544,79.513,79.544,62760000.0
2007-06-14 03:48:00,79.529,79.547,79.518,79.522,21580000.0
2007-06-14 03:49:00,79.508,79.516,79.508,79.516,9650000.0
2007-06-14 03:50:00,79.529,79.548,79.526,79.526,63480000.0
2007-06-14 03:51:00,79.55,79.556,79.55,79.551,17450000.0
2007-06-14 03:53:00,79.532,79.555,79.532,79.555,108620000.0
2007-06-14 03:54:00,79.522,79.558,79.522,79.549,65620000.0
2007-06-14 03:55:00,79.547,79.547,79.538,79.538,4130000.0
2007-06-14 03:56:00,79.522,79.551,79.522,79.551,61300000.0
2007-06-14 03:57:00,79.552,79.558,79.542,79.548,17200000.0
2007-06-14 03:58:00,79.516,79.533,79.516,79.528,137170000.0
2007-06-14 03:59:00,79.541,79.564,79.536,79.543,161310000.0
2007-06-14 04:00:00,79.531,79.571,79.53,79.53,142420000.0
2007-06-14 04:01:00,79.538,79.562,79.536,79.536,143980000.0
2007-06-14 04:02:00,79.538,79.538,79.529,79.53,101060000.0
2007-06-14 04:03:00,79.587,79.587,79.58,79.58,58390000.0
2007-06-14 04:04:00,79.539,79.541,79.539,79.541,4880000.0
2007-06-14 04:05:00,79.567,79.567,79.56,79.56,66260000.0
2007-06-14 04:06:00,79.567,79.567,79.561,79.561,7130000.0
2007-06-14 04:09:00,79.535,79.586,79.535,79.557,62200000.0
2007-06-14 04:10:00,79.531,79.536,79.531,79.536,6610000.0
2007-06-14 04:12:00,79.564,79.571,79.564,79.568,139000000.0
2007-06-14 04:13:00,79.532,79.563,79.532,79.541,159780000.0
2007-06-14 04:14:00,79.579,79.581,79.574,79.575,134940000.0
2007-06-14 04:15:00,79.568,79.589,79.554,79.571,137590000.0
2007-06-14 04:16:00,79.546,79.574,79.546,79.574,105980000.0
2007-06-14 04:17:00,79.559,79.562,79.557,79.559,59720000.0
2007-06-14 04:18:00,79.596,79.596,79.589,79.589,9050000.0
2007-06-14 04:19:00,79.563,79.573,79.563,79.573,3610000.0
2007-06-14 04:20:00,79.558,79.58,79.552,79.561,56660000.0
2007-06-14 04:21:00,79.607,79.608,79.607,79.608,3190000.0
2007-06-14 04:22:00,79.571,79.584,79.563,79.577,101640000.0
2007-06-14 04:23:00,79.574,79.586,79.574,79.586,66750000.0
2007-06-14 04:24:00,79.559,79.587,79.552,79.564,22380000.0
2007-06-14 04:25:00,79.556,79.583,79.556,79.583,100570000.0
2007-06-14 04:26:00,79.543,79.572,79.543,79.572,59480000.0
2007-06-14 04:27:00,79.544,79.561,79.544,79.559,19140000.0
2007-06-14 04:28:00,79.574,79.574,79.536,79.544,105410000.0
2007-06-14 04:29:00,79.536,79.574,79.536,79.574,63790000.0
2007-06-14 04:30:00,79.562,79.567,79.55,79.55,19940000.0
2007-06-14 04:31:00,79.566,79.566,79.538,79.539,12770000.0
2007-06-14 04:32:00,79.557,79.56,79.542,79.557,65210000.0
2007-06-14 04:33:00,79.521,79.55,79.521,79.55,9610000.0
2007-06-14 04:36:00,79.566,79.568,79.557,79.56,141570000.0
2007-06-14 04:38:00,79.52,79.529,79.52,79.524,121470000.0
2007-06-14 04:39:00,79.549,79.549,79.527,79.548,134500000.0
2007-06-14 04:40:00,79.554,79.554,79.513,79.513,101110000.0
2007-06-14 04:41:00,79.519,79.543,79.513,79.513,60600000.0
2007-06-14 04:42:00,79.522,79.541,79.513,79.513,19980000.0
2007-06-14 04:43:00,79.512,79.543,79.512,79.532,13970000.0
2007-06-14 04:44:00,79.536,79.537,79.527,79.527,115240000.0
2007-06-14 04:45:00,79.538,79.569,79.535,79.556,141950000.0
2007-06-14 04:46:00,79.533,79.573,79.533,79.551,147550000.0
2007-06-14 04:47:00,79.542,79.559,79.542,79.551,130960000.0
2007-06-14 04:48:00,79.571,79.571,79.536,79.536,129850000.0
2007-06-14 04:49:00,79.537,79.537,79.53,79.53,97810000.0
2007-06-14 04:50:00,79.537,79.54,79.531,79.531,57510000.0
2007-06-14 04:51:00,79.552,79.604,79.552,79.604,8490000.0
2007-06-14 04:53:00,79.568,79.572,79.567,79.569,63060000.0
2007-06-14 04:54:00,79.567,79.572,79.567,79.572,4880000.0
2007-06-14 04:55:00,79.566,79.566,79.56,79.56,7320000.0
2007-06-14 04:56:00,79.574,79.576,79.562,79.576,62540000.0
2007-06-14 04:57:00,79.572,79.572,79.55,79.55,12200000.0
2007-06-14 04:58:00,79.544,79.549,79.541,79.542,142120000.0
2007-06-14 05:00:00,79.573,79.573,79.543,79.543,58910000.0
2007-06-14 05:01:00,79.556,79.581,79.556,79.576,10130000.0
2007-06-14 05:02:00,79.563,79.582,79.563,79.582,123860000.0
2007-06-14 05:03:00,79.549,79.571,79.549,79.558,137480000.0
2007-06-14 05:04:00,79.581,79.581,79.557,79.577,157480000.0
2007-06-14 05:05:00,79.558,79.582,79.558,79.58,134710000.0
2007-06-14 05:06:00,79.57,79.601,79.553,79.569,129700000.0
2007-06-14 05:07:00,79.56,79.567,79.559,79.559,106690000.0
2007-06-14 05:08:00,79.548,79.555,79.548,79.555,56700000.0
2007-06-14 05:09:00,79.562,79.59,79.562,79.567,14200000.0
2007-06-14 05:12:00,79.572,79.608,79.572,79.608,130700000.0
2007-06-14 05:14:00,79.592,79.597,79.591,79.595,61900000.0
2007-06-14 05:15:00,79.625,79.626,79.621,79.621,7550000.0
2007-06-14 05:17:00,79.563,79.585,79.563,79.585,103530000.0
2007-06-14 05:18:00,79.618,79.621,79.617,79.618,58980000.0
2007-06-14 05:19:00,79.557,79.577,79.557,79.564,15390000.0
2007-06-14 05:20:00,79.548,79.55,79.544,79.545,132960000.0
2007-06-14 05:21:00,79.625,79.631,79.624,79.627,139220000.0
2007-06-14 05:22:00,79.559,79.56,79.557,79.558,98260000.0
2007-06-14 05:23:00,79.574,79.596,79.574,79.596,61460000.0
2007-06-14 05:24:00,79.589,79.608,79.582,79.608,12430000.0
2007-06-14 05:25:00,79.599,79.625,79.592,79.625,11260000.0
2007-06-14 05:26:00,79.607,79.638,79.607,79.625,131470000.0
2007-06-14 05:27:00,79.59,79.629,79.59,79.629,128890000.0
2007-06-14 05:28:00,79.591,79.61,79.585,79.591,97910000.0
2007-06-14 05:30:00,79.646,79.646,79.64,79.64,6660000.0
2007-06-14 05:31:00,79.581,79.585,79.581,79.585,7320000.0
2007-06-14 05:32:00,79.581,79.586,79.581,79.582,54410000.0
2007-06-14 05:33:00,79.606,79.629,79.589,79.589,18330000.0
2007-06-14 05:34:00,79.577,79.587,79.576,79.576,101800000.0
2007-06-14 05:35:00,79.584,79.585,79.58,79.581,80760000.0
2007-06-14 05:36:00,79.57,79.611,79.57,79.605,69320000.0
2007-06-14 05:37:00,79.584,79.594,79.567,79.594,87580000.0
2007-06-14 05:39:00,79.598,79.602,79.593,79.595,142730000.0
2007-06-14 05:40:00,79.558,79.588,79.558,79.568,164690000.0
2007-06-14 05:41:00,79.598,79.6,79.595,79.595,130610000.0
2007-06-14 05:42:00,79.613,79.62,79.61,79.61,131300000.0
2007-06-14 05:45:00,79.58,79.61,79.576,79.576,132160000.0
2007-06-14 05:46:00,79.584,79.602,79.584,79.598,98210000.0
2007-06-14 05:47:00,79.571,79.578,79.571,79.571,55310000.0
2007-06-14 05:48:00,79.583,79.589,79.578,79.578,11870000.0
2007-06-14 05:49:00,79.575,79.575,79.572,79.572,6760000.0
2007-06-14 05:50:00,79.59,79.6,79.588,79.588,58700000.0
2007-06-14 05:51:00,79.59,79.606,79.583,79.606,13710000.0
2007-06-14 05:53:00,79.591,79.597,79.591,79.591,103440000.0
2007-06-14 05:54:00,79.616,79.616,79.6,79.6,54510000.0
2007-06-14 05:55:00,79.59,79.595,79.59,79.591,15250000.0
2007-06-14 05:56:00,79.599,79.601,79.594,79.595,138160000.0
2007-06-14 05:57:00,79.602,79.605,79.591,79.591,131210000.0
2007-06-14 05:58:00,79.597,79.597,79.591,79.596,96960000.0
2007-06-14 05:59:00,79.588,79.597,79.588,79.597,56130000.0
2007-06-14 06:00:00,79.584,79.591,79.582,79.591,13140000.0
2007-06-14 06:02:00,79.578,79.578,79.568,79.576,60900000.0
2007-06-14 06:03:00,79.584,79.613,79.583,79.613,19910000.0
2007-06-14 06:04:00,79.577,79.589,79.572,79.58,158290000.0
2007-06-14 06:06:00,79.602,79.611,79.584,79.607,138420000.0
2007-06-14 06:07:00,79.59,79.613,79.586,79.613,152370000.0
2007-06-14 06:09:00,79.644,79.65,79.644,79.649,118130000.0
2007-06-14 06:12:00,79.632,79.632,79.604,79.604,10700000.0
2007-06-14 06:13:00,79.586,79.603,79.585,79.603,16180000.0
2007-06-14 06:14:00,79.596,79.6,79.562,79.562,64790000.0
2007-06-14 06:15:00,79.578,79.595,79.568,79.595,26320000.0
2007-06-14 06:16:00,79.584,79.605,79.577,79.605,105590000.0
2007-06-14 06:17:00,79.583,79.613,79.583,79.613,60860000.0
2007-06-14 06:18:00,79.586,79.595,79.581,79.582,24210000.0
2007-06-14 06:19:00,79.573,79.592,79.573,79.588,106080000.0
2007-06-14 06:21:00,79.584,79.589,79.584,79.589,4360000.0
2007-06-14 06:22:00,79.557,79.561,79.556,79.557,159530000.0
2007-06-14 06:23:00,79.567,79.567,79.559,79.564,131670000.0
2007-06-14 06:24:00,79.559,79.606,79.559,79.565,129180000.0
2007-06-14 06:25:00,79.566,79.568,79.559,79.567,105910000.0
2007-06-14 06:26:00,79.561,79.587,79.561,79.584,59570000.0
2007-06-14 06:27:00,79.59,79.59,79.59,79.59,1500000.0
2007-06-14 06:28:00,79.562,79.564,79.562,79.563,16700000.0
2007-06-14 06:29:00,79.565,79.569,79.56,79.569,152180000.0
2007-06-14 06:30:00,79.596,79.596,79.586,79.586,137730000.0
2007-06-14 06:32:00,79.562,79.568,79.56,79.567,102580000.0
2007-06-14 06:33:00,79.598,79.602,79.596,79.598,57710000.0
2007-06-14 06:36:00,79.573,79.63,79.573,79.598,135910000.0
2007-06-14 06:37:00,79.572,79.593,79.572,79.586,95910000.0
2007-06-14 06:39:00,79.639,79.64,79.634,79.638,135910000.0
2007-06-14 06:42:00,79.575,79.587,79.573,79.581,16710000.0
2007-06-14 06:43:00,79.574,79.582,79.574,79.582,4500000.0
2007-06-14 06:44:00,79.58,79.594,79.572,79.572,154070000.0
2007-06-14 06:45:00,79.581,79.631,79.579,79.579,133990000.0
2007-06-14 06:46:00,79.57,79.593,79.57,79.574,138420000.0
2007-06-14 06:47:00,79.589,79.602,79.586,79.596,90080000.0
2007-06-14 06:48:00,79.591,79.612,79.583,79.583,59370000.0
2007-06-14 06:49:00,79.593,79.6,79.584,79.586,15800000.0
2007-06-14 06:50:00,79.579,79.585,79.579,79.585,101700000.0
2007-06-14 06:51:00,79.62,79.646,79.595,79.595,60010000.0
2007-06-14 06:52:00,79.596,79.596,79.591,79.591,6200000.0
2007-06-14 06:53:00,79.602,79.613,79.585,79.6,150520000.0
2007-06-14 06:54:00,79.609,79.61,79.604,79.604,143820000.0
2007-06-14 06:55:00,79.565,79.575,79.565,79.575,131390000.0
2007-06-14 06:56:00,79.589,79.609,79.582,79.591,102680000.0
2007-06-14 06:57:00,79.638,79.642,79.637,79.638,61590000.0
2007-06-14 06:59:00,79.572,79.597,79.572,79.589,141110000.0
2007-06-14 07:00:00,79.575,79.576,79.566,79.566,122080000.0
2007-06-14 07:03:00,79.567,79.612,79.567,79.574,63510000.0
2007-06-14 07:04:00,79.598,79.6,79.597,79.598,88830000.0
2007-06-14 07:06:00,79.631,79.631,79.583,79.583,141420000.0
2007-06-14 07:07:00,79.565,79.57,79.562,79.569,158660000.0
2007-06-14 07:08:00,79.59,79.597,79.588,79.588,118570000.0
2007-06-14 07:09:00,79.604,79.611,79.604,79.608,129080000.0
2007-06-14 07:12:00,79.615,79.621,79.614,79.618,140100000.0
2007-06-14 07:14:00,79.598,79.601,79.596,79.599,57520000.0
2007-06-14 07:15:00,79.589,79.608,79.589,79.608,11820000.0
2007-06-14 07:16:00,79.566,79.577,79.566,79.575,108360000.0
2007-06-14 07:17:00,79.59,79.614,79.59,79.614,79130000.0
2007-06-14 07:18:00,79.578,79.58,79.577,79.578,71410000.0
2007-06-14 07:20:00,79.611,79.617,79.611,79.617,78970000.0
2007-06-14 07:21:00,79.618,79.623,79.613,79.615,135030000.0
2007-06-14 07:24:00,79.625,79.631,79.624,79.629,137510000.0
2007-06-14 07:25:00,79.579,79.604,79.579,79.604,142200000.0
2007-06-14 07:26:00,79.611,79.611,79.586,79.588,133460000.0
2007-06-14 07:27:00,79.581,79.642,79.581,79.642,135920000.0
2007-06-14 07:28:00,79.607,79.609,79.586,79.59,101770000.0
2007-06-14 07:29:00,79.582,79.604,79.582,79.604,57360000.0
2007-06-14 07:30:00,79.588,79.63,79.585,79.609,23880000.0
2007-06-14 07:31:00,79.591,79.616,79.591,79.616,97660000.0
2007-06-14 07:32:00,79.602,79.608,79.602,79.607,61310000.0
2007-06-14 07:33:00,79.614,79.631,79.603,79.603,10790000.0
2007-06-14 07:35:00,79.582,79.586,79.579,79.579,63330000.0
2007-06-14 07:36:00,79.653,79.653,79.588,79.588,14070000.0
2007-06-14 07:37:00,79.588,79.609,79.588,79.609,7320000.0
2007-06-14 07:38:00,79.581,79.589,79.581,79.586,63330000.0
2007-06-14 07:39:00,79.623,79.623,79.604,79.604,4880000.0
2007-06-14 07:40:00,79.586,79.587,79.583,79.587,15390000.0
2007-06-14 07:42:00,79.611,79.611,79.596,79.596,7700000.0
2007-06-14 07:43:00,79.606,79.615,79.596,79.596,13410000.0
2007-06-14 07:44:00,79.597,79.599,79.59,79.59,62290000.0
2007-06-14 07:45:00,79.614,79.64,79.614,79.639,12200000.0
2007-06-14 07:46:00,79.639,79.64,79.636,79.639,108560000.0
2007-06-14 07:47:00,79.591,79.621,79.591,79.616,63060000.0
2007-06-14 07:48:00,79.588,79.607,79.588,79.591,17260000.0
2007-06-14 07:49:00,79.582,79.587,79.579,79.579,108230000.0
2007-06-14 07:50:00,79.57,79.579,79.57,79.577,62070000.0
2007-06-14 07:51:00,79.617,79.619,79.617,79.619,4690000.0
2007-06-14 07:52:00,79.584,79.586,79.582,79.585,16700000.0
2007-06-14 07:54:00,79.627,79.63,79.624,79.628,136430000.0
2007-06-14 07:55:00,79.577,79.586,79.577,79.586,130390000.0
2007-06-14 07:57:00,79.622,79.622,79.585,79.585,60800000.0
2007-06-14 07:58:00,79.586,79.586,79.58,79.585,17650000.0
2007-06-14 07:59:00,79.58,79.59,79.58,79.58,59440000.0
2007-06-14 08:00:00,79.586,79.607,79.585,79.605,25940000.0
2007-06-14 08:01:00,79.579,79.579,79.579,79.579,4880000.0
2007-06-14 08:02:00,79.588,79.591,79.586,79.588,59000000.0
2007-06-14 08:03:00,79.589,79.616,79.589,79.616,6800000.0
2007-06-14 08:04:00,79.573,79.584,79.57,79.571,19150000.0
2007-06-14 08:05:00,79.584,79.605,79.584,79.605,100620000.0
2007-06-14 08:06:00,79.599,79.604,79.576,79.58,60640000.0
2007-06-14 08:07:00,79.576,79.585,79.567,79.584,20270000.0
2007-06-14 08:08:00,79.555,79.567,79.555,79.567,163240000.0
2007-06-14 08:09:00,79.559,79.58,79.555,79.563,138470000.0
2007-06-14 08:10:00,79.555,79.567,79.555,79.56,129660000.0
2007-06-14 08:11:00,79.572,79.592,79.568,79.576,154210000.0
2007-06-14 08:12:00,79.606,79.611,79.576,79.611,131360000.0
2007-06-14 08:13:00,79.597,79.606,79.595,79.606,138370000.0
2007-06-14 08:14:00,79.613,79.613,79.587,79.601,93750000.0
2007-06-14 08:15:00,79.594,79.618,79.579,79.613,62850000.0
2007-06-14 08:16:00,79.584,79.585,79.58,79.585,14680000.0
2007-06-14 08:17:00,79.578,79.587,79.578,79.58,52810000.0
2007-06-14 08:18:00,79.576,79.598,79.574,79.574,15620000.0
2007-06-14 08:19:00,79.589,79.589,79.588,79.588,4500000.0
2007-06-14 08:21:00,79.594,79.594,79.564,79.59,129040000.0
2007-06-14 08:22:00,79.56,79.581,79.56,79.564,136080000.0
2007-06-14 08:23:00,79.565,79.567,79.558,79.558,148760000.0
2007-06-14 08:24:00,79.599,79.601,79.594,79.595,126390000.0
2007-06-14 08:26:00,79.553,79.583,79.553,79.583,114130000.0
2007-06-14 08:27:00,79.573,79.583,79.557,79.559,62950000.0
2007-06-14 08:28:00,79.553,79.576,79.553,79.561,19180000.0
2007-06-14 08:29:00,79.556,79.584,79.556,79.584,108780000.0
2007-06-14 08:30:00,79.597,79.597,79.59,79.59,68560000.0
2007-06-14 08:31:00,79.563,79.563,79.561,79.561,4880000.0
2007-06-14 08:33:00,79.57,79.59,79.566,79.571,60130000.0
2007-06-14 08:34:00,79.573,79.583,79.565,79.583,16890000.0
2007-06-14 08:35:00,79.573,79.589,79.565,79.588,61820000.0
2007-06-14 08:36:00,79.564,79.61,79.564,79.584,23120000.0
2007-06-14 08:37:00,79.58,79.6,79.58,79.6,12010000.0
2007-06-14 08:38:00,79.574,79.602,79.574,79.598,63280000.0
2007-06-14 08:39:00,79.602,79.61,79.589,79.61,14640000.0
2007-06-14 08:40:00,79.592,79.592,79.575,79.581,11450000.0
2007-06-14 08:42:00,79.617,79.617,79.61,79.61,67120000.0
2007-06-14 08:43:00,79.569,79.57,79.566,79.568,94980000.0
2007-06-14 08:44:00,79.577,79.594,79.572,79.594,80200000.0
2007-06-14 08:45:00,79.575,79.624,79.575,79.577,140330000.0
2007-06-14 08:47:00,79.586,79.591,79.572,79.591,141270000.0
2007-06-14 08:48:00,79.572,79.624,79.572,79.586,141700000.0
2007-06-14 08:49:00,79.569,79.578,79.569,79.575,158140000.0
2007-06-14 08:50:00,79.57,79.577,79.566,79.566,138840000.0
2007-06-14 08:51:00,79.564,79.591,79.564,79.579,135210000.0
2007-06-14 08:52:00,79.609,79.609,79.599,79.599,96870000.0
2007-06-14 08:53:00,79.617,79.617,79.612,79.616,60220000.0
2007-06-14 08:54:00,79.608,79.614,79.602,79.603,22460000.0
2007-06-14 08:55:00,79.61,79.613,79.59,79.597,17870000.0
2007-06-14 08:56:00,79.591,79.611,79.583,79.6,64490000.0
2007-06-14 08:57:00,79.586,79.629,79.583,79.599,18710000.0
2007-06-14 08:58:00,79.577,79.614,79.577,79.614,138310000.0
2007-06-14 08:59:00,79.596,79.597,79.588,79.588,104870000.0
2007-06-14 09:00:00,79.602,79.631,79.594,79.594,61510000.0
2007-06-14 09:03:00,79.629,79.63,79.624,79.624,134530000.0
2007-06-14 09:06:00,79.599,79.622,79.592,79.614,79430000.0
2007-06-14 09:07:00,79.597,79.597,79.592,79.596,56190000.0
2007-06-14 09:08:00,79.591,79.597,79.591,79.597,91270000.0
2007-06-14 09:09:00,79.657,79.657,79.649,79.649,89690000.0
2007-06-14 09:10:00,79.589,79.6,79.589,79.594,142620000.0
2007-06-14 09:12:00,79.617,79.64,79.617,79.64,135290000.0
2007-06-14 09:13:00,79.617,79.644,79.617,79.644,137850000.0
2007-06-14 09:14:00,79.611,79.642,79.611,79.612,153760000.0
2007-06-14 09:15:00,79.637,79.637,79.626,79.626,125970000.0
2007-06-14 09:16:00,79.597,79.628,79.597,79.619,140320000.0
2007-06-14 09:17:00,79.614,79.632,79.605,79.632,94220000.0
2007-06-14 09:18:00,79.648,79.651,79.647,79.648,53020000.0
2007-06-14 09:19:00,79.605,79.627,79.605,79.613,13360000.0
2007-06-14 09:20:00,79.605,79.634,79.605,79.634,60270000.0
2007-06-14 09:21:00,79.628,79.649,79.628,79.649,15240000.0
2007-06-14 09:23:00,79.639,79.64,79.637,79.639,82280000.0
2007-06-14 09:24:00,79.68,79.68,79.635,79.645,152150000.0
2007-06-14 09:26:00,79.638,79.66,79.636,79.645,123200000.0
2007-06-14 09:27:00,79.645,79.651,79.644,79.648,129220000.0
2007-06-14 09:28:00,79.637,79.641,79.636,79.637,155810000.0
2007-06-14 09:29:00,79.652,79.652,79.6,79.614,118260000.0
2007-06-14 09:30:00,79.633,79.64,79.606,79.612,129480000.0
2007-06-14 09:31:00,79.647,79.647,79.639,79.639,95310000.0
2007-06-14 09:32:00,79.601,79.608,79.601,79.606,60620000.0
2007-06-14 09:33:00,79.613,79.643,79.612,79.612,16600000.0
2007-06-14 09:34:00,79.602,79.605,79.602,79.605,5860000.0
2007-06-14 09:35:00,79.592,79.609,79.592,79.604,133660000.0
2007-06-14 09:36:00,79.623,79.65,79.614,79.65,103980000.0
2007-06-14 09:37:00,79.608,79.638,79.608,79.617,113320000.0
2007-06-14 09:39:00,79.632,79.644,79.624,79.644,65950000.0
2007-06-14 09:41:00,79.613,79.646,79.613,79.646,81540000.0
2007-06-14 09:42:00,79.64,79.666,79.608,79.617,147340000.0
2007-06-14 09:43:00,79.59,79.632,79.59,79.632,155650000.0
2007-06-14 09:44:00,79.599,79.614,79.599,79.606,124200000.0
2007-06-14 09:45:00,79.632,79.641,79.604,79.636,135410000.0
2007-06-14 09:46:00,79.61,79.628,79.604,79.617,152430000.0
2007-06-14 09:47:00,79.626,79.626,79.607,79.608,132010000.0
2007-06-14 09:48:00,79.601,79.631,79.601,79.61,136120000.0
2007-06-14 09:49:00,79.602,79.624,79.602,79.624,100420000.0
2007-06-14 09:50:00,79.609,79.634,79.604,79.634,55800000.0
2007-06-14 09:51:00,79.647,79.66,79.643,79.643,17540000.0
2007-06-14 09:52:00,79.597,79.621,79.597,79.621,131980000.0
2007-06-14 09:53:00,79.615,79.623,79.597,79.616,151930000.0
2007-06-14 09:54:00,79.605,79.637,79.605,79.631,130060000.0
2007-06-14 09:55:00,79.612,79.64,79.612,79.621,126990000.0
2007-06-14 09:56:00,79.613,79.637,79.606,79.619,100770000.0
2007-06-14 09:57:00,79.645,79.645,79.613,79.637,49690000.0
2007-06-14 09:58:00,79.61,79.614,79.61,79.614,8110000.0
2007-06-14 09:59:00,79.627,79.628,79.619,79.627,62330000.0
2007-06-14 10:00:00,79.63,79.649,79.63,79.647,15290000.0
2007-06-14 10:02:00,79.615,79.633,79.614,79.633,93150000.0
2007-06-14 10:03:00,79.618,79.626,79.611,79.626,57470000.0
2007-06-14 10:04:00,79.608,79.625,79.608,79.621,10520000.0
2007-06-14 10:05:00,79.609,79.62,79.597,79.599,108680000.0
2007-06-14 10:06:00,79.619,79.628,79.592,79.592,132330000.0
2007-06-14 10:07:00,79.601,79.63,79.601,79.619,115440000.0
2007-06-14 10:08:00,79.591,79.599,79.591,79.595,116280000.0
2007-06-14 10:09:00,79.591,79.615,79.591,79.615,148230000.0
2007-06-14 10:10:00,79.595,79.599,79.59,79.59,123890000.0
2007-06-14 10:11:00,79.597,79.597,79.589,79.589,89670000.0
2007-06-14 10:12:00,79.602,79.633,79.6,79.633,159810000.0
2007-06-14 10:13:00,79.595,79.599,79.588,79.588,99880000.0
2007-06-14 10:14:00,79.599,79.599,79.591,79.591,62790000.0
2007-06-14 10:15:00,79.638,79.638,79.628,79.628,98110000.0
2007-06-14 10:17:00,79.604,79.619,79.592,79.609,166100000.0
2007-06-14 10:18:00,79.603,79.632,79.603,79.619,114240000.0
2007-06-14 10:19:00,79.603,79.619,79.601,79.608,101270000.0
2007-06-14 10:20:00,79.58,79.595,79.58,79.595,136910000.0
2007-06-14 10:21:00,79.646,79.646,79.636,79.636,105650000.0
2007-06-14 10:22:00,79.587,79.598,79.587,79.593,95080000.0
2007-06-14 10:24:00,79.636,79.637,79.628,79.628,65860000.0
2007-06-14 10:26:00,79.624,79.624,79.592,79.592,81900000.0
2007-06-14 10:27:00,79.603,79.629,79.603,79.615,127200000.0
2007-06-14 10:28:00,79.622,79.624,79.612,79.614,148000000.0
2007-06-14 10:29:00,79.637,79.641,79.616,79.641,112500000.0
2007-06-14 10:30:00,79.628,79.641,79.621,79.637,124180000.0
2007-06-14 10:32:00,79.644,79.644,79.617,79.618,125950000.0
2007-06-14 10:33:00,79.607,79.639,79.607,79.612,133030000.0
2007-06-14 10:34:00,79.621,79.643,79.613,79.613,91350000.0
2007-06-14 10:35:00,79.623,79.638,79.614,79.621,55650000.0
2007-06-14 10:36:00,79.64,79.64,79.62,79.62,5070000.0
2007-06-14 10:39:00,79.619,79.633,79.608,79.608,140860000.0
2007-06-14 10:40:00,79.615,79.617,79.609,79.611,162250000.0
2007-06-14 10:42:00,79.634,79.639,79.629,79.629,140810000.0
2007-06-14 10:45:00,79.642,79.642,79.615,79.615,127780000.0
2007-06-14 10:46:00,79.621,79.642,79.617,79.642,99280000.0
2007-06-14 10:47:00,79.613,79.645,79.613,79.645,53480000.0
2007-06-14 10:48:00,79.621,79.651,79.621,79.65,12050000.0
2007-06-14 10:49:00,79.613,79.634,79.613,79.634,108790000.0
2007-06-14 10:50:00,79.614,79.639,79.613,79.613,67740000.0
2007-06-14 10:51:00,79.616,79.637,79.614,79.637,14010000.0
2007-06-14 10:52:00,79.616,79.639,79.616,79.635,20390000.0
2007-06-14 10:53:00,79.661,79.661,79.636,79.656,157620000.0
2007-06-14 10:54:00,79.666,79.666,79.657,79.658,131490000.0
2007-06-14 10:55:00,79.646,79.656,79.646,79.655,142170000.0
2007-06-14 10:56:00,79.649,79.66,79.649,79.651,169140000.0
2007-06-14 10:57:00,79.657,79.657,79.646,79.646,138230000.0
2007-06-14 10:58:00,79.655,79.661,79.654,79.657,130100000.0
2007-06-14 10:59:00,79.64,79.645,79.63,79.645,102560000.0
2007-06-14 11:00:00,79.659,79.67,79.645,79.659,58540000.0
2007-06-14 11:01:00,79.648,79.668,79.643,79.668,16740000.0
2007-06-14 11:03:00,79.665,79.665,79.643,79.663,85150000.0
2007-06-14 11:04:00,79.649,79.667,79.638,79.638,149120000.0
2007-06-14 11:05:00,79.649,79.682,79.649,79.664,157270000.0
2007-06-14 11:06:00,79.656,79.708,79.656,79.708,129270000.0
2007-06-14 11:07:00,79.685,79.691,79.685,79.688,130300000.0
2007-06-14 11:08:00,79.664,79.667,79.659,79.659,148500000.0
2007-06-14 11:09:00,79.674,79.7,79.669,79.674,134030000.0
2007-06-14 11:10:00,79.662,79.698,79.662,79.69,136150000.0
2007-06-14 11:11:00,79.667,79.667,79.659,79.666,98220000.0
2007-06-14 11:12:00,79.664,79.705,79.664,79.687,59250000.0
2007-06-14 11:13:00,79.662,79.682,79.662,79.682,10320000.0
2007-06-14 11:14:00,79.659,79.666,79.657,79.658,133710000.0
2007-06-14 11:15:00,79.671,79.708,79.671,79.705,136330000.0
2007-06-14 11:16:00,79.685,79.685,79.66,79.66,148870000.0
2007-06-14 11:17:00,79.669,79.675,79.663,79.673,136900000.0
2007-06-14 11:18:00,79.681,79.691,79.655,79.684,132100000.0
2007-06-14 11:19:00,79.653,79.675,79.653,79.675,100910000.0
2007-06-14 11:20:00,79.658,79.683,79.652,79.683,55020000.0
2007-06-14 11:21:00,79.65,79.678,79.65,79.673,15860000.0
2007-06-14 11:22:00,79.659,79.678,79.657,79.668,161060000.0
2007-06-14 11:23:00,79.661,79.679,79.654,79.679,130450000.0
2007-06-14 11:24:00,79.648,79.688,79.648,79.684,139310000.0
2007-06-14 11:25:00,79.638,79.648,79.638,79.645,151390000.0
2007-06-14 11:26:00,79.658,79.683,79.658,79.671,129080000.0
2007-06-14 11:27:00,79.685,79.718,79.663,79.665,131440000.0
2007-06-14 11:29:00,79.688,79.692,79.686,79.688,59100000.0
2007-06-14 11:30:00,79.67,79.675,79.659,79.66,22610000.0
2007-06-14 11:31:00,79.682,79.682,79.652,79.68,138170000.0
2007-06-14 11:32:00,79.664,79.669,79.659,79.662,154590000.0
2007-06-14 11:33:00,79.683,79.707,79.67,79.67,121690000.0
2007-06-14 11:35:00,79.697,79.707,79.668,79.707,156580000.0
2007-06-14 11:36:00,79.689,79.708,79.674,79.678,133840000.0
2007-06-14 11:37:00,79.666,79.682,79.665,79.668,128900000.0
2007-06-14 11:38:00,79.699,79.7,79.696,79.698,100550000.0
2007-06-14 11:39:00,79.682,79.724,79.682,79.709,60930000.0
2007-06-14 11:41:00,79.693,79.714,79.693,79.706,95920000.0
2007-06-14 11:42:00,79.726,79.726,79.72,79.72,77810000.0
2007-06-14 11:44:00,79.715,79.717,79.708,79.71,146120000.0
2007-06-14 11:45:00,79.721,79.721,79.683,79.683,131640000.0
2007-06-14 11:46:00,79.686,79.715,79.686,79.715,139320000.0
2007-06-14 11:47:00,79.707,79.711,79.706,79.709,154290000.0
2007-06-14 11:48:00,79.683,79.709,79.683,79.687,133490000.0
2007-06-14 11:49:00,79.712,79.718,79.709,79.717,129480000.0
2007-06-14 11:50:00,79.699,79.7,79.696,79.698,98360000.0
2007-06-14 11:51:00,79.725,79.725,79.692,79.692,56200000.0
2007-06-14 11:52:00,79.693,79.695,79.691,79.695,11110000.0
2007-06-14 11:54:00,79.696,79.752,79.696,79.741,148660000.0
2007-06-14 11:55:00,79.675,79.68,79.672,79.678,154160000.0
2007-06-14 11:56:00,79.699,79.703,79.678,79.678,128720000.0
2007-06-14 11:57:00,79.684,79.702,79.674,79.68,137400000.0
2007-06-14 11:58:00,79.703,79.703,79.678,79.702,161810000.0
2007-06-14 11:59:00,79.677,79.679,79.671,79.675,132300000.0
2007-06-14 12:00:00,79.671,79.699,79.664,79.685,138860000.0
2007-06-14 12:01:00,79.669,79.689,79.661,79.67,106150000.0
2007-06-14 12:02:00,79.702,79.702,79.639,79.653,59130000.0
2007-06-14 12:03:00,79.668,79.668,79.648,79.656,12090000.0
2007-06-14 12:05:00,79.653,79.674,79.653,79.674,102920000.0
2007-06-14 12:06:00,79.696,79.697,79.692,79.692,61680000.0
2007-06-14 12:09:00,79.708,79.71,79.706,79.707,77350000.0
2007-06-14 12:10:00,79.662,79.682,79.662,79.675,58280000.0
2007-06-14 12:11:00,79.687,79.704,79.668,79.704,44520000.0
2007-06-14 12:12:00,79.691,79.706,79.691,79.706,51460000.0
2007-06-14 12:13:00,79.664,79.701,79.662,79.662,56960000.0
2007-06-14 12:14:00,79.672,79.702,79.661,79.68,112800000.0
2007-06-14 12:15:00,79.651,79.679,79.651,79.651,78880000.0
2007-06-14 12:16:00,79.666,79.679,79.656,79.667,110150000.0
2007-06-14 12:17:00,79.663,79.682,79.663,79.666,99100000.0
2007-06-14 12:18:00,79.677,79.704,79.673,79.673,112060000.0
2007-06-14 12:19:00,79.678,79.692,79.673,79.678,112860000.0
2007-06-14 12:20:00,79.704,79.704,79.674,79.687,118380000.0
2007-06-14 12:21:00,79.681,79.7,79.677,79.685,141030000.0
2007-06-14 12:22:00,79.656,79.681,79.653,79.673,110520000.0
2007-06-14 12:23:00,79.668,79.682,79.664,79.667,86130000.0
2007-06-14 12:24:00,79.727,79.731,79.725,79.728,154530000.0
2007-06-14 12:27:00,79.697,79.697,79.678,79.685,95880000.0
2007-06-14 12:28:00,79.678,79.704,79.678,79.704,149860000.0
2007-06-14 12:29:00,79.673,79.692,79.673,79.686,154750000.0
2007-06-14 12:30:00,79.666,79.708,79.666,79.706,125100000.0
2007-06-14 12:31:00,79.683,79.683,79.662,79.662,94920000.0
2007-06-14 12:32:00,79.65,79.663,79.65,79.663,129150000.0
2007-06-14 12:33:00,79.66,79.683,79.66,79.674,98610000.0
2007-06-14 12:34:00,79.665,79.681,79.662,79.674,98300000.0
2007-06-14 12:35:00,79.668,79.68,79.659,79.676,72180000.0
2007-06-14 12:36:00,79.694,79.7,79.675,79.675,60620000.0
2007-06-14 12:38:00,79.68,79.704,79.68,79.69,75720000.0
2007-06-14 12:39:00,79.674,79.683,79.657,79.683,142280000.0
2007-06-14 12:40:00,79.668,79.7,79.662,79.699,149580000.0
2007-06-14 12:41:00,79.703,79.703,79.667,79.67,124910000.0
2007-06-14 12:42:00,79.66,79.698,79.66,79.669,130090000.0
2007-06-14 12:43:00,79.662,79.693,79.662,79.679,135430000.0
2007-06-14 12:44:00,79.673,79.7,79.67,79.67,122010000.0
2007-06-14 12:45:00,79.676,79.7,79.676,79.69,121340000.0
2007-06-14 12:46:00,79.694,79.7,79.665,79.683,101940000.0
2007-06-14 12:47:00,79.669,79.676,79.662,79.662,60010000.0
2007-06-14 12:48:00,79.709,79.71,79.665,79.706,23550000.0
2007-06-14 12:49:00,79.659,79.68,79.655,79.668,99030000.0
2007-06-14 12:50:00,79.655,79.678,79.655,79.675,125730000.0
2007-06-14 12:51:00,79.68,79.68,79.656,79.672,99510000.0
2007-06-14 12:52:00,79.653,79.657,79.644,79.644,99720000.0
2007-06-14 12:53:00,79.668,79.676,79.667,79.676,76210000.0
2007-06-14 12:54:00,79.686,79.689,79.679,79.679,70070000.0
2007-06-14 12:56:00,79.658,79.666,79.653,79.666,77650000.0
2007-06-14 12:57:00,79.673,79.673,79.63,79.63,146000000.0
2007-06-14 12:58:00,79.641,79.641,79.623,79.623,145640000.0
2007-06-14 12:59:00,79.64,79.653,79.634,79.638,124170000.0
2007-06-14 13:00:00,79.645,79.669,79.639,79.643,124890000.0
2007-06-14 13:01:00,79.629,79.637,79.629,79.637,143870000.0
2007-06-14 13:02:00,79.65,79.68,79.648,79.68,129680000.0
2007-06-14 13:03:00,79.67,79.681,79.652,79.677,122780000.0
2007-06-14 13:04:00,79.641,79.66,79.637,79.641,101560000.0
2007-06-14 13:05:00,79.629,79.636,79.629,79.631,61270000.0
2007-06-14 13:06:00,79.651,79.682,79.645,79.682,20840000.0
2007-06-14 13:07:00,79.646,79.673,79.642,79.673,153850000.0
2007-06-14 13:08:00,79.652,79.669,79.645,79.647,124560000.0
2007-06-14 13:09:00,79.64,79.662,79.64,79.658,141890000.0
2007-06-14 13:10:00,79.65,79.657,79.649,79.651,144730000.0
2007-06-14 13:11:00,79.656,79.657,79.644,79.644,139980000.0
2007-06-14 13:12:00,79.659,79.689,79.656,79.671,124600000.0
2007-06-14 13:13:00,79.656,79.656,79.642,79.648,90880000.0
2007-06-14 13:14:00,79.641,79.663,79.641,79.65,54470000.0
2007-06-14 13:15:00,79.679,79.682,79.647,79.647,13000000.0
2007-06-14 13:16:00,79.645,79.654,79.637,79.654,13450000.0
2007-06-14 13:17:00,79.636,79.666,79.636,79.666,81910000.0
2007-06-14 13:18:00,79.655,79.661,79.636,79.64,59790000.0
2007-06-14 13:19:00,79.632,79.651,79.632,79.633,80780000.0
2007-06-14 13:20:00,79.636,79.636,79.628,79.628,121000000.0
2007-06-14 13:21:00,79.641,79.659,79.634,79.634,76630000.0
2007-06-14 13:23:00,79.638,79.639,79.637,79.638,86510000.0
2007-06-14 13:24:00,79.66,79.667,79.66,79.667,86970000.0
2007-06-14 13:25:00,79.628,79.642,79.623,79.623,82640000.0
2007-06-14 13:26:00,79.631,79.664,79.621,79.664,46560000.0
2007-06-14 13:27:00,79.63,79.652,79.626,79.652,80100000.0
2007-06-14 13:30:00,79.626,79.659,79.626,79.656,71830000.0
2007-06-14 13:31:00,79.639,79.64,79.637,79.637,61870000.0
2007-06-14 13:32:00,79.653,79.653,79.632,79.632,90330000.0
2007-06-14 13:33:00,79.639,79.654,79.633,79.645,74200000.0
2007-06-14 13:34:00,79.641,79.653,79.634,79.653,47240000.0
2007-06-14 13:35:00,79.632,79.646,79.632,79.646,41840000.0
2007-06-14 13:36:00,79.645,79.646,79.64,79.64,43610000.0
2007-06-14 13:37:00,79.637,79.637,79.629,79.629,51980000.0
2007-06-14 13:38:00,79.64,79.655,79.636,79.648,114530000.0
2007-06-14 13:39:00,79.679,79.679,79.676,79.677,76990000.0
2007-06-14 13:40:00,79.641,79.661,79.641,79.655,104910000.0
2007-06-14 13:41:00,79.664,79.664,79.636,79.646,98790000.0
2007-06-14 13:42:00,79.656,79.66,79.656,79.658,118200000.0
2007-06-14 13:45:00,79.696,79.696,79.687,79.687,123340000.0
2007-06-14 13:48:00,79.677,79.681,79.675,79.678,148570000.0
2007-06-14 13:49:00,79.62,79.631,79.62,79.627,100660000.0
2007-06-14 13:51:00,79.666,79.666,79.659,79.659,85720000.0
2007-06-14 13:53:00,79.66,79.675,79.66,79.675,149410000.0
2007-06-14 13:54:00,79.648,79.68,79.639,79.648,106540000.0
2007-06-14 13:55:00,79.642,79.661,79.632,79.632,92410000.0
2007-06-14 13:57:00,79.631,79.667,79.626,79.631,102670000.0
2007-06-14 13:58:00,79.618,79.627,79.617,79.622,92460000.0
2007-06-14 14:00:00,79.636,79.636,79.63,79.631,70140000.0
2007-06-14 14:01:00,79.623,79.66,79.623,79.633,79070000.0
2007-06-14 14:02:00,79.619,79.627,79.619,79.627,78210000.0
2007-06-14 14:03:00,79.655,79.655,79.627,79.633,135410000.0
2007-06-14 14:04:00,79.626,79.641,79.622,79.635,148100000.0
2007-06-14 14:05:00,79.626,79.638,79.608,79.608,123280000.0
2007-06-14 14:06:00,79.618,79.652,79.616,79.644,116800000.0
2007-06-14 14:07:00,79.643,79.645,79.62,79.62,128830000.0
2007-06-14 14:08:00,79.639,79.641,79.634,79.635,120990000.0
2007-06-14 14:09:00,79.654,79.66,79.654,79.658,124260000.0
2007-06-14 14:10:00,79.632,79.643,79.627,79.629,86930000.0
2007-06-14 14:11:00,79.623,79.666,79.623,79.64,50590000.0
2007-06-14 14:12:00,79.658,79.667,79.645,79.658,26330000.0
2007-06-14 14:13:00,79.683,79.683,79.657,79.657,135250000.0
2007-06-14 14:14:00,79.654,79.668,79.654,79.661,121020000.0
2007-06-14 14:15:00,79.673,79.677,79.642,79.677,120540000.0
2007-06-14 14:16:00,79.654,79.664,79.636,79.664,94640000.0
2007-06-14 14:17:00,79.646,79.665,79.636,79.665,55180000.0
2007-06-14 14:18:00,79.652,79.671,79.642,79.671,15450000.0
2007-06-14 14:19:00,79.629,79.637,79.628,79.637,154990000.0
2007-06-14 14:20:00,79.648,79.653,79.646,79.648,105820000.0
2007-06-14 14:21:00,79.642,79.677,79.642,79.653,60570000.0
2007-06-14 14:22:00,79.66,79.678,79.653,79.653,85080000.0
2007-06-14 14:23:00,79.658,79.678,79.656,79.661,160380000.0
2007-06-14 14:24:00,79.651,79.674,79.651,79.666,160000000.0
2007-06-14 14:25:00,79.642,79.664,79.642,79.664,119120000.0
2007-06-14 14:26:00,79.634,79.661,79.625,79.633,103890000.0
2007-06-14 14:27:00,79.627,79.66,79.627,79.66,122530000.0
2007-06-14 14:29:00,79.645,79.654,79.633,79.637,103990000.0
2007-06-14 14:30:00,79.654,79.666,79.641,79.652,78280000.0
2007-06-14 14:31:00,79.663,79.701,79.663,79.687,67190000.0
2007-06-14 14:32:00,79.699,79.739,79.681,79.739,95720000.0
2007-06-14 14:33:00,79.728,79.75,79.714,79.714,78430000.0
2007-06-14 14:34:00,79.717,79.737,79.7,79.7,138900000.0
2007-06-14 14:35:00,79.707,79.725,79.702,79.712,143280000.0
2007-06-14 14:36:00,79.697,79.726,79.679,79.682,125530000.0
2007-06-14 14:37:00,79.68,79.691,79.665,79.677,133180000.0
2007-06-14 14:38:00,79.702,79.702,79.672,79.672,141290000.0
2007-06-14 14:39:00,79.674,79.68,79.648,79.657,137380000.0
2007-06-14 14:40:00,79.661,79.687,79.622,79.622,123430000.0
2007-06-14 14:41:00,79.664,79.664,79.626,79.641,93640000.0
2007-06-14 14:42:00,79.646,79.658,79.627,79.633,53620000.0
2007-06-14 14:43:00,79.609,79.634,79.604,79.628,21220000.0
2007-06-14 14:44:00,79.623,79.667,79.623,79.653,128230000.0
2007-06-14 14:45:00,79.682,79.683,79.658,79.663,135370000.0
2007-06-14 14:46:00,79.677,79.691,79.651,79.651,99040000.0
2007-06-14 14:47:00,79.658,79.68,79.651,79.658,63610000.0
2007-06-14 14:48:00,79.659,79.68,79.659,79.678,14460000.0
2007-06-14 14:49:00,79.684,79.707,79.67,79.698,126380000.0
2007-06-14 14:50:00,79.678,79.713,79.678,79.713,96540000.0
2007-06-14 14:51:00,79.697,79.711,79.684,79.684,64020000.0
2007-06-14 14:52:00,79.694,79.708,79.694,79.7,17590000.0
2007-06-14 14:53:00,79.691,79.713,79.691,79.713,51920000.0
2007-06-14 14:54:00,79.718,79.732,79.708,79.732,25940000.0
2007-06-14 14:55:00,79.741,79.741,79.704,79.727,149600000.0
2007-06-14 14:56:00,79.713,79.713,79.696,79.705,125700000.0
2007-06-14 14:57:00,79.732,79.737,79.704,79.713,132200000.0
2007-06-14 14:58:00,79.704,79.742,79.704,79.742,97930000.0
2007-06-14 14:59:00,79.726,79.77,79.726,79.734,57760000.0
2007-06-14 15:00:00,79.747,79.752,79.738,79.745,17350000.0
2007-06-14 15:01:00,79.74,79.771,79.74,79.758,122690000.0
2007-06-14 15:02:00,79.751,79.763,79.743,79.763,84680000.0
2007-06-14 15:03:00,79.748,79.769,79.733,79.733,170380000.0
2007-06-14 15:04:00,79.754,79.76,79.749,79.749,111620000.0
2007-06-14 15:05:00,79.726,79.762,79.726,79.762,71820000.0
2007-06-14 15:06:00,79.73,79.738,79.73,79.73,96940000.0
2007-06-14 15:08:00,79.736,79.762,79.733,79.733,172120000.0
2007-06-14 15:09:00,79.74,79.771,79.737,79.748,121670000.0
2007-06-14 15:10:00,79.722,79.734,79.717,79.72,98340000.0
2007-06-14 15:11:00,79.733,79.757,79.733,79.735,134100000.0
2007-06-14 15:12:00,79.743,79.759,79.736,79.759,102480000.0
2007-06-14 15:15:00,79.734,79.777,79.734,79.748,67200000.0
2007-06-14 15:16:00,79.724,79.749,79.724,79.731,84080000.0
2007-06-14 15:17:00,79.75,79.76,79.732,79.747,85660000.0
2007-06-14 15:18:00,79.741,79.757,79.726,79.751,132180000.0
2007-06-14 15:19:00,79.728,79.755,79.728,79.733,145810000.0
2007-06-14 15:20:00,79.739,79.755,79.737,79.745,114760000.0
2007-06-14 15:21:00,79.764,79.767,79.76,79.76,130440000.0
2007-06-14 15:22:00,79.718,79.727,79.718,79.725,136010000.0
2007-06-14 15:24:00,79.786,79.788,79.78,79.782,131780000.0
2007-06-14 15:26:00,79.741,79.764,79.733,79.733,58120000.0
2007-06-14 15:27:00,79.735,79.754,79.735,79.754,14500000.0
2007-06-14 15:28:00,79.735,79.754,79.732,79.754,153250000.0
2007-06-14 15:29:00,79.766,79.766,79.758,79.764,124160000.0
2007-06-14 15:30:00,79.755,79.755,79.734,79.75,140360000.0
2007-06-14 15:31:00,79.719,79.727,79.719,79.727,146040000.0
2007-06-14 15:32:00,79.741,79.769,79.735,79.759,138610000.0
2007-06-14 15:33:00,79.735,79.793,79.735,79.793,138110000.0
2007-06-14 15:34:00,79.74,79.76,79.737,79.739,99650000.0
2007-06-14 15:35:00,79.763,79.768,79.735,79.753,63450000.0
2007-06-14 15:36:00,79.746,79.779,79.745,79.761,25570000.0
2007-06-14 15:37:00,79.743,79.749,79.743,79.749,15050000.0
2007-06-14 15:38:00,79.741,79.755,79.741,79.754,104460000.0
2007-06-14 15:39:00,79.749,79.765,79.749,79.765,60000000.0
2007-06-14 15:41:00,79.733,79.759,79.727,79.733,58090000.0
2007-06-14 15:42:00,79.76,79.76,79.705,79.705,18150000.0
2007-06-14 15:43:00,79.704,79.739,79.704,79.725,165850000.0
2007-06-14 15:44:00,79.713,79.713,79.692,79.692,110280000.0
2007-06-14 15:45:00,79.703,79.738,79.699,79.702,69020000.0
2007-06-14 15:46:00,79.711,79.731,79.708,79.718,99530000.0
2007-06-14 15:47:00,79.688,79.698,79.688,79.698,161670000.0
2007-06-14 15:48:00,79.712,79.749,79.712,79.746,166540000.0
2007-06-14 15:49:00,79.721,79.744,79.715,79.715,123200000.0
2007-06-14 15:50:00,79.734,79.743,79.717,79.728,107930000.0
2007-06-14 15:51:00,79.736,79.747,79.719,79.747,146010000.0
2007-06-14 15:52:00,79.711,79.728,79.699,79.699,113130000.0
2007-06-14 15:53:00,79.692,79.729,79.692,79.729,98350000.0
2007-06-14 15:54:00,79.698,79.715,79.693,79.698,72010000.0
2007-06-14 15:55:00,79.69,79.733,79.69,79.717,63280000.0
2007-06-14 15:56:00,79.726,79.726,79.72,79.72,82520000.0
2007-06-14 15:57:00,79.693,79.712,79.688,79.694,81720000.0
2007-06-14 15:58:00,79.7,79.715,79.688,79.688,141200000.0
2007-06-14 15:59:00,79.698,79.725,79.696,79.71,155250000.0
2007-06-14 16:00:00,79.686,79.731,79.686,79.713,125150000.0
2007-06-14 16:01:00,79.706,79.74,79.706,79.712,128710000.0
2007-06-14 16:02:00,79.731,79.731,79.686,79.686,150310000.0
2007-06-14 16:03:00,79.69,79.712,79.686,79.712,129720000.0
2007-06-14 16:04:00,79.668,79.698,79.659,79.681,138510000.0
2007-06-14 16:05:00,79.685,79.685,79.643,79.643,87980000.0
2007-06-14 16:06:00,79.676,79.678,79.652,79.669,55320000.0
2007-06-14 16:07:00,79.664,79.695,79.664,79.695,9990000.0
2007-06-14 16:08:00,79.685,79.686,79.672,79.679,80840000.0
2007-06-14 16:09:00,79.687,79.699,79.675,79.692,141960000.0
2007-06-14 16:10:00,79.702,79.704,79.675,79.704,153590000.0
2007-06-14 16:11:00,79.686,79.686,79.677,79.677,124060000.0
2007-06-14 16:12:00,79.695,79.702,79.69,79.698,127460000.0
2007-06-14 16:13:00,79.717,79.732,79.706,79.719,136780000.0
2007-06-14 16:14:00,79.694,79.706,79.687,79.687,129290000.0
2007-06-14 16:15:00,79.698,79.721,79.694,79.694,122440000.0
2007-06-14 16:16:00,79.676,79.677,79.669,79.677,106170000.0
2007-06-14 16:17:00,79.669,79.693,79.662,79.662,59750000.0
2007-06-14 16:18:00,79.668,79.668,79.655,79.668,16700000.0
2007-06-14 16:19:00,79.67,79.699,79.67,79.685,96000000.0
2007-06-14 16:20:00,79.695,79.712,79.689,79.707,79030000.0
2007-06-14 16:21:00,79.703,79.719,79.693,79.693,64390000.0
2007-06-14 16:22:00,79.709,79.709,79.707,79.708,89450000.0
2007-06-14 16:23:00,79.715,79.715,79.684,79.684,76560000.0
2007-06-14 16:24:00,79.674,79.704,79.674,79.677,135490000.0
2007-06-14 16:25:00,79.684,79.689,79.678,79.681,152720000.0
2007-06-14 16:27:00,79.679,79.704,79.679,79.704,135540000.0
2007-06-14 16:29:00,79.682,79.701,79.674,79.685,113070000.0
2007-06-14 16:30:00,79.66,79.688,79.66,79.686,119810000.0
2007-06-14 16:31:00,79.671,79.685,79.666,79.685,89080000.0
2007-06-14 16:32:00,79.662,79.687,79.662,79.687,57230000.0
2007-06-14 16:33:00,79.69,79.704,79.69,79.704,8680000.0
2007-06-14 16:34:00,79.688,79.703,79.673,79.673,107190000.0
2007-06-14 16:35:00,79.685,79.707,79.685,79.705,132980000.0
2007-06-14 16:36:00,79.698,79.715,79.69,79.697,104090000.0
2007-06-14 16:37:00,79.687,79.702,79.677,79.677,96200000.0
2007-06-14 16:38:00,79.685,79.685,79.68,79.68,70710000.0
2007-06-14 16:39:00,79.673,79.703,79.673,79.703,64880000.0
2007-06-14 16:40:00,79.675,79.696,79.667,79.667,86390000.0
2007-06-14 16:41:00,79.67,79.675,79.663,79.669,70240000.0
2007-06-14 16:42:00,79.662,79.684,79.662,79.682,133660000.0
2007-06-14 16:43:00,79.678,79.706,79.678,79.706,138950000.0
2007-06-14 16:44:00,79.673,79.688,79.673,79.675,114360000.0
2007-06-14 16:45:00,79.688,79.701,79.681,79.691,119420000.0
2007-06-14 16:46:00,79.676,79.683,79.669,79.679,143400000.0
2007-06-14 16:47:00,79.699,79.699,79.665,79.685,124790000.0
2007-06-14 16:48:00,79.676,79.702,79.676,79.699,120740000.0
2007-06-14 16:49:00,79.663,79.676,79.663,79.676,90400000.0
2007-06-14 16:50:00,79.668,79.679,79.663,79.676,57100000.0
2007-06-14 16:51:00,79.669,79.685,79.657,79.657,19560000.0
2007-06-14 16:52:00,79.666,79.701,79.666,79.687,83290000.0
2007-06-14 16:53:00,79.681,79.695,79.673,79.679,65360000.0
2007-06-14 16:54:00,79.664,79.685,79.659,79.659,146980000.0
2007-06-14 16:55:00,79.684,79.684,79.648,79.68,116910000.0
2007-06-14 16:56:00,79.665,79.675,79.636,79.675,115050000.0
2007-06-14 16:57:00,79.653,79.682,79.65,79.668,91700000.0
2007-06-14 16:58:00,79.651,79.674,79.646,79.668,89750000.0
2007-06-14 16:59:00,79.635,79.663,79.635,79.663,75400000.0
2007-06-14 17:00:00,79.635,79.679,79.635,79.642,58080000.0
2007-06-14 17:01:00,79.651,79.665,79.643,79.665,85980000.0
2007-06-14 17:02:00,79.653,79.679,79.644,79.657,101700000.0
2007-06-14 17:03:00,79.651,79.672,79.651,79.651,75780000.0
2007-06-14 17:04:00,79.656,79.657,79.651,79.656,79500000.0
2007-06-14 17:05:00,79.648,79.657,79.648,79.648,87010000.0
2007-06-14 17:06:00,79.663,79.69,79.663,79.687,99670000.0
2007-06-14 17:07:00,79.686,79.69,79.679,79.679,85580000.0
2007-06-14 17:08:00,79.671,79.699,79.671,79.691,44690000.0
2007-06-14 17:09:00,79.663,79.696,79.663,79.696,83900000.0
2007-06-14 17:10:00,79.706,79.706,79.662,79.662,122260000.0
2007-06-14 17:11:00,79.678,79.68,79.677,79.677,110230000.0
2007-06-14 17:12:00,79.685,79.685,79.662,79.676,74760000.0
2007-06-14 17:15:00,79.686,79.688,79.68,79.68,68370000.0
2007-06-14 17:18:00,79.705,79.705,79.7,79.7,42130000.0
2007-06-14 17:19:00,79.65,79.657,79.649,79.657,49840000.0
2007-06-14 17:20:00,79.65,79.658,79.648,79.657,103930000.0
2007-06-14 17:21:00,79.687,79.687,79.657,79.661,70880000.0
2007-06-14 17:22:00,79.671,79.684,79.671,79.684,97960000.0
2007-06-14 17:23:00,79.683,79.703,79.683,79.703,87970000.0
2007-06-14 17:24:00,79.706,79.71,79.706,79.708,115740000.0
2007-06-14 17:25:00,79.693,79.715,79.693,79.715,99080000.0
2007-06-14 17:26:00,79.693,79.705,79.693,79.705,114970000.0
2007-06-14 17:27:00,79.682,79.711,79.682,79.711,129720000.0
2007-06-14 17:29:00,79.685,79.686,79.679,79.679,69380000.0
2007-06-14 17:30:00,79.69,79.711,79.685,79.698,140810000.0
2007-06-14 17:31:00,79.691,79.711,79.684,79.684,92940000.0
2007-06-14 17:32:00,79.688,79.691,79.686,79.689,58280000.0
2007-06-14 17:33:00,79.719,79.72,79.716,79.717,85780000.0
2007-06-14 17:36:00,79.701,79.732,79.701,79.726,97730000.0
2007-06-14 17:37:00,79.692,79.714,79.692,79.7,93740000.0
2007-06-14 17:38:00,79.727,79.732,79.717,79.732,111800000.0
2007-06-14 17:39:00,79.693,79.718,79.693,79.698,88950000.0
2007-06-14 17:40:00,79.689,79.727,79.689,79.697,83580000.0
2007-06-14 17:41:00,79.728,79.728,79.691,79.718,56600000.0
2007-06-14 17:42:00,79.737,79.737,79.73,79.73,56780000.0
2007-06-14 17:43:00,79.709,79.709,79.707,79.708,77750000.0
2007-06-14 17:44:00,79.719,79.72,79.717,79.719,76520000.0
2007-06-14 17:45:00,79.725,79.728,79.716,79.717,121400000.0
2007-06-14 17:47:00,79.708,79.71,79.704,79.706,113420000.0
2007-06-14 17:48:00,79.712,79.72,79.709,79.72,108870000.0
2007-06-14 17:50:00,79.704,79.711,79.669,79.669,130360000.0
2007-06-14 17:51:00,79.703,79.706,79.69,79.69,124160000.0
2007-06-14 17:52:00,79.701,79.701,79.666,79.68,96510000.0
2007-06-14 17:53:00,79.672,79.683,79.672,79.679,56220000.0
2007-06-14 17:54:00,79.679,79.708,79.679,79.708,16150000.0
2007-06-14 17:55:00,79.671,79.684,79.663,79.675,95350000.0
2007-06-14 17:56:00,79.669,79.685,79.663,79.669,56030000.0
2007-06-14 17:57:00,79.664,79.679,79.664,79.676,15210000.0
2007-06-14 17:58:00,79.685,79.702,79.685,79.691,129710000.0
2007-06-14 17:59:00,79.66,79.684,79.66,79.668,98080000.0
2007-06-14 18:00:00,79.701,79.701,79.669,79.671,54260000.0
2007-06-14 18:01:00,79.686,79.7,79.672,79.672,17310000.0
2007-06-14 18:02:00,79.697,79.697,79.669,79.685,94600000.0
2007-06-14 18:03:00,79.67,79.693,79.662,79.693,59270000.0
2007-06-14 18:04:00,79.677,79.698,79.677,79.698,11450000.0
2007-06-14 18:06:00,79.689,79.723,79.67,79.675,72430000.0
2007-06-14 18:07:00,79.681,79.703,79.681,79.687,93990000.0
2007-06-14 18:08:00,79.681,79.687,79.681,79.687,82620000.0
2007-06-14 18:09:00,79.681,79.707,79.681,79.702,143020000.0
2007-06-14 18:10:00,79.695,79.712,79.686,79.686,146960000.0
2007-06-14 18:12:00,79.714,79.721,79.714,79.718,136880000.0
2007-06-14 18:13:00,79.685,79.687,79.68,79.68,155880000.0
2007-06-14 18:15:00,79.675,79.727,79.675,79.691,146990000.0
2007-06-14 18:16:00,79.669,79.67,79.666,79.669,97670000.0
2007-06-14 18:17:00,79.688,79.692,79.687,79.688,62800000.0
2007-06-14 18:18:00,79.703,79.703,79.698,79.698,4880000.0
2007-06-14 18:19:00,79.708,79.709,79.706,79.708,88300000.0
2007-06-14 18:20:00,79.697,79.697,79.691,79.691,86620000.0
2007-06-14 18:21:00,79.708,79.713,79.703,79.705,149230000.0
2007-06-14 18:22:00,79.661,79.7,79.661,79.7,150530000.0
2007-06-14 18:23:00,79.691,79.698,79.69,79.694,131170000.0
2007-06-14 18:24:00,79.682,79.692,79.668,79.683,134860000.0
2007-06-14 18:25:00,79.672,79.705,79.667,79.705,150950000.0
2007-06-14 18:26:00,79.687,79.687,79.676,79.677,137090000.0
2007-06-14 18:27:00,79.689,79.713,79.688,79.713,131000000.0
2007-06-14 18:29:00,79.699,79.702,79.696,79.698,64110000.0
2007-06-14 18:30:00,79.728,79.743,79.728,79.739,14110000.0
2007-06-14 18:32:00,79.72,79.73,79.719,79.727,137490000.0
2007-06-14 18:33:00,79.717,79.731,79.717,79.731,117360000.0
2007-06-14 18:34:00,79.72,79.722,79.698,79.698,108490000.0
2007-06-14 18:36:00,79.709,79.732,79.703,79.703,60480000.0
2007-06-14 18:37:00,79.725,79.73,79.705,79.711,93280000.0
2007-06-14 18:38:00,79.72,79.744,79.713,79.744,80550000.0
2007-06-14 18:39:00,79.738,79.742,79.733,79.735,142450000.0
2007-06-14 18:42:00,79.754,79.761,79.754,79.758,132370000.0
2007-06-14 18:45:00,79.753,79.753,79.723,79.723,137150000.0
2007-06-14 18:48:00,79.745,79.745,79.72,79.742,15260000.0
2007-06-14 18:49:00,79.712,79.743,79.712,79.743,53960000.0
2007-06-14 18:50:00,79.71,79.717,79.708,79.717,110620000.0
2007-06-14 18:51:00,79.714,79.743,79.714,79.718,70430000.0
2007-06-14 18:54:00,79.764,79.767,79.758,79.758,131320000.0
2007-06-14 18:56:00,79.712,79.717,79.712,79.715,132340000.0
2007-06-14 18:57:00,79.748,79.748,79.744,79.745,150320000.0
2007-06-14 19:00:00,79.724,79.724,79.71,79.71,158070000.0
2007-06-14 19:01:00,79.737,79.743,79.736,79.738,101490000.0
2007-06-14 19:02:00,79.701,79.726,79.701,79.726,59810000.0
2007-06-14 19:03:00,79.725,79.725,79.693,79.693,89830000.0
2007-06-14 19:04:00,79.698,79.703,79.681,79.681,143760000.0
2007-06-14 19:06:00,79.717,79.718,79.709,79.709,106900000.0
2007-06-14 19:08:00,79.68,79.69,79.679,79.686,122220000.0
2007-06-14 19:09:00,79.701,79.73,79.701,79.73,107420000.0
2007-06-14 19:10:00,79.7,79.728,79.682,79.712,100100000.0
2007-06-14 19:12:00,79.73,79.745,79.73,79.737,62060000.0
2007-06-14 19:13:00,79.698,79.731,79.69,79.7,79110000.0
2007-06-14 19:14:00,79.692,79.712,79.671,79.671,78680000.0
2007-06-14 19:15:00,79.678,79.708,79.673,79.7,142570000.0
2007-06-14 19:16:00,79.678,79.7,79.675,79.679,146900000.0
2007-06-14 19:17:00,79.685,79.685,79.668,79.668,126630000.0
2007-06-14 19:18:00,79.677,79.702,79.675,79.683,120490000.0
2007-06-14 19:19:00,79.668,79.677,79.668,79.677,138890000.0
2007-06-14 19:20:00,79.688,79.69,79.684,79.685,119450000.0
2007-06-14 19:21:00,79.67,79.711,79.67,79.69,123390000.0
2007-06-14 19:22:00,79.684,79.704,79.684,79.69,95790000.0
2007-06-14 19:23:00,79.663,79.699,79.659,79.687,54060000.0
2007-06-14 19:24:00,79.681,79.682,79.654,79.654,15770000.0
2007-06-14 19:25:00,79.666,79.693,79.657,79.657,14310000.0
2007-06-14 19:26:00,79.662,79.672,79.658,79.661,57540000.0
2007-06-14 19:27:00,79.674,79.679,79.666,79.677,21580000.0
2007-06-14 19:28:00,79.666,79.698,79.666,79.698,7700000.0
2007-06-14 19:29:00,79.675,79.693,79.675,79.687,96820000.0
2007-06-14 19:30:00,79.709,79.733,79.68,79.733,55920000.0
2007-06-14 19:31:00,79.702,79.712,79.702,79.712,4880000.0
2007-06-14 19:32:00,79.702,79.718,79.697,79.715,50780000.0
2007-06-14 19:33:00,79.718,79.718,79.718,79.718,3940000.0
2007-06-14 19:35:00,79.692,79.704,79.692,79.703,56540000.0
2007-06-14 19:36:00,79.682,79.683,79.671,79.671,13030000.0
2007-06-14 19:37:00,79.684,79.684,79.66,79.66,65110000.0
2007-06-14 19:38:00,79.667,79.667,79.66,79.666,88610000.0
2007-06-14 19:39:00,79.698,79.7,79.681,79.681,81410000.0
2007-06-14 19:40:00,79.673,79.684,79.671,79.675,148310000.0
2007-06-14 19:41:00,79.685,79.689,79.678,79.68,152450000.0
2007-06-14 19:42:00,79.709,79.71,79.704,79.705,117880000.0
2007-06-14 19:43:00,79.684,79.691,79.684,79.689,133640000.0
2007-06-14 19:44:00,79.679,79.688,79.679,79.679,145380000.0
2007-06-14 19:45:00,79.677,79.707,79.677,79.7,123520000.0
2007-06-14 19:46:00,79.668,79.693,79.668,79.693,130070000.0
2007-06-14 19:47:00,79.689,79.69,79.686,79.688,93020000.0
2007-06-14 19:48:00,79.706,79.709,79.7,79.702,56830000.0
2007-06-14 19:49:00,79.694,79.703,79.692,79.692,17990000.0
2007-06-14 19:50:00,79.658,79.673,79.649,79.649,121620000.0
2007-06-14 19:51:00,79.661,79.687,79.661,79.684,125690000.0
2007-06-14 19:52:00,79.65,79.657,79.649,79.657,95120000.0
2007-06-14 19:54:00,79.694,79.697,79.688,79.688,96520000.0
2007-06-14 19:55:00,79.66,79.678,79.66,79.678,60430000.0
2007-06-14 19:56:00,79.696,79.71,79.694,79.699,113570000.0
2007-06-14 19:57:00,79.697,79.702,79.692,79.693,126650000.0
2007-06-14 19:58:00,79.672,79.696,79.672,79.696,103650000.0
2007-06-14 20:00:00,79.682,79.682,79.674,79.674,69130000.0
2007-06-14 20:03:00,79.688,79.711,79.678,79.711,94190000.0
2007-06-14 20:06:00,79.726,79.726,79.716,79.717,113390000.0
2007-06-14 20:09:00,79.689,79.694,79.687,79.688,105100000.0
2007-06-14 20:10:00,79.663,79.679,79.66,79.679,112200000.0
2007-06-14 20:11:00,79.66,79.66,79.658,79.66,50820000.0
2007-06-14 20:12:00,79.679,79.686,79.677,79.678,116900000.0
2007-06-14 20:13:00,79.652,79.668,79.646,79.668,90720000.0
2007-06-14 20:14:00,79.661,79.68,79.657,79.668,67420000.0
2007-06-14 20:15:00,79.687,79.704,79.673,79.694,115060000.0
2007-06-14 20:18:00,79.705,79.709,79.704,79.705,114580000.0
2007-06-14 20:21:00,79.7,79.7,79.68,79.689,61840000.0
2007-06-14 20:22:00,79.674,79.693,79.673,79.681,14450000.0
2007-06-14 20:24:00,79.706,79.709,79.706,79.708,79190000.0
2007-06-14 20:27:00,79.687,79.696,79.679,79.696,101300000.0
2007-06-14 20:29:00,79.669,79.682,79.653,79.653,67360000.0
2007-06-14 20:30:00,79.663,79.698,79.663,79.668,46820000.0
2007-06-14 20:31:00,79.676,79.689,79.674,79.676,43530000.0
2007-06-14 20:32:00,79.695,79.695,79.662,79.662,70220000.0
2007-06-14 20:33:00,79.671,79.711,79.671,79.711,132080000.0
2007-06-14 20:34:00,79.676,79.677,79.669,79.67,95950000.0
2007-06-14 20:35:00,79.677,79.679,79.674,79.678,116320000.0
2007-06-14 20:36:00,79.732,79.732,79.675,79.675,86620000.0
2007-06-14 20:37:00,79.663,79.685,79.663,79.684,95660000.0
2007-06-14 20:39:00,79.689,79.69,79.684,79.688,138410000.0
2007-06-14 20:41:00,79.668,79.693,79.667,79.693,73590000.0
2007-06-14 20:42:00,79.708,79.709,79.706,79.707,62650000.0
2007-06-14 20:43:00,79.677,79.682,79.666,79.668,92050000.0
2007-06-14 20:44:00,79.702,79.706,79.692,79.692,131620000.0
2007-06-14 20:45:00,79.708,79.742,79.688,79.742,23890000.0
2007-06-14 20:46:00,79.707,79.71,79.686,79.71,94290000.0
2007-06-14 20:47:00,79.704,79.704,79.678,79.678,94580000.0
2007-06-14 20:48:00,79.69,79.729,79.69,79.721,130310000.0
2007-06-14 20:49:00,79.707,79.712,79.704,79.706,116190000.0
2007-06-14 20:50:00,79.711,79.711,79.681,79.683,127090000.0
2007-06-14 20:51:00,79.706,79.741,79.687,79.741,72330000.0
2007-06-14 20:52:00,79.686,79.686,79.678,79.678,83360000.0
2007-06-14 20:53:00,79.685,79.686,79.681,79.682,56430000.0
2007-06-14 20:54:00,79.679,79.703,79.679,79.688,155420000.0
2007-06-14 20:55:00,79.678,79.679,79.669,79.669,208860000.0
2007-06-14 20:57:00,79.698,79.699,79.673,79.673,82990000.0
2007-06-14 20:58:00,79.679,79.706,79.679,79.705,109790000.0
2007-06-14 20:59:00,79.686,79.709,79.686,79.7,97690000.0
2007-06-14 21:00:00,79.664,79.673,79.658,79.659,95110000.0
2007-06-14 21:01:00,79.648,79.663,79.645,79.663,149860000.0
2007-06-14 21:02:00,79.674,79.676,79.66,79.672,157880000.0
2007-06-14 21:03:00,79.668,79.681,79.668,79.681,108720000.0
2007-06-14 21:04:00,79.661,79.661,79.661,79.661,3420000.0
2007-06-14 21:05:00,79.65,79.652,79.638,79.638,118970000.0
2007-06-14 21:06:00,79.628,79.652,79.615,79.615,92700000.0
2007-06-14 21:07:00,79.618,79.628,79.612,79.619,72690000.0
2007-06-14 21:09:00,79.656,79.657,79.652,79.656,130250000.0
2007-06-14 21:10:00,79.623,79.623,79.615,79.616,88790000.0
2007-06-14 21:11:00,79.603,79.61,79.603,79.608,124970000.0
2007-06-14 21:12:00,79.622,79.638,79.612,79.633,66360000.0
2007-06-14 21:13:00,79.61,79.616,79.609,79.616,6760000.0
2007-06-14 21:14:00,79.606,79.609,79.606,79.608,92050000.0
2007-06-14 21:15:00,79.623,79.68,79.619,79.656,111790000.0
2007-06-14 21:16:00,79.632,79.636,79.63,79.633,10790000.0
2007-06-14 21:18:00,79.658,79.66,79.654,79.658,140810000.0
2007-06-14 21:21:00,79.698,79.7,79.694,79.698,135170000.0
2007-06-14 21:23:00,79.621,79.634,79.621,79.634,14130000.0
2007-06-14 21:24:00,79.644,79.651,79.629,79.638,111150000.0
2007-06-14 21:25:00,79.627,79.632,79.624,79.625,81940000.0
2007-06-14 21:27:00,79.669,79.67,79.665,79.667,92240000.0
2007-06-14 21:28:00,79.63,79.637,79.629,79.633,110220000.0
2007-06-14 21:30:00,79.639,79.651,79.639,79.639,10370000.0
2007-06-14 21:31:00,79.637,79.642,79.631,79.637,72810000.0
2007-06-14 21:32:00,79.63,79.646,79.63,79.646,98340000.0
2007-06-14 21:33:00,79.661,79.678,79.636,79.636,95750000.0
2007-06-14 21:34:00,79.64,79.652,79.638,79.64,83370000.0
2007-06-14 21:35:00,79.647,79.653,79.64,79.648,68370000.0
2007-06-14 21:36:00,79.642,79.67,79.637,79.642,70890000.0
2007-06-14 21:37:00,79.632,79.645,79.632,79.642,12960000.0
2007-06-14 21:38:00,79.63,79.651,79.63,79.636,100700000.0
2007-06-14 21:39:00,79.648,79.663,79.632,79.65,106960000.0
2007-06-14 21:40:00,79.629,79.644,79.629,79.644,130440000.0
2007-06-14 21:41:00,79.631,79.654,79.631,79.654,143140000.0
2007-06-14 21:42:00,79.64,79.664,79.64,79.658,73950000.0
2007-06-14 21:43:00,79.649,79.656,79.649,79.655,9200000.0
2007-06-14 21:44:00,79.644,79.644,79.635,79.64,82300000.0
2007-06-14 21:45:00,79.666,79.666,79.658,79.658,6940000.0
2007-06-14 21:46:00,79.628,79.63,79.626,79.629,89930000.0
2007-06-14 21:48:00,79.645,79.65,79.644,79.647,70270000.0
2007-06-14 21:50:00,79.637,79.637,79.629,79.637,83710000.0
2007-06-14 21:51:00,79.669,79.67,79.666,79.667,50950000.0
2007-06-14 21:54:00,79.667,79.667,79.667,79.667,1320000.0
2007-06-14 21:55:00,79.63,79.636,79.629,79.629,109890000.0
2007-06-14 21:57:00,79.641,79.654,79.634,79.654,87320000.0
2007-06-14 21:58:00,79.629,79.64,79.629,79.637,89530000.0
2007-06-14 21:59:00,79.648,79.655,79.648,79.649,64350000.0
2007-06-14 22:00:00,79.64,79.648,79.638,79.638,104850000.0
2007-06-14 22:03:00,79.663,79.669,79.662,79.668,103010000.0
2007-06-14 22:06:00,79.658,79.659,79.657,79.658,52330000.0
2007-06-14 22:09:00,79.668,79.668,79.668,79.668,1690000.0
2007-06-14 22:10:00,79.646,79.648,79.639,79.64,91910000.0
2007-06-14 22:12:00,79.613,79.632,79.607,79.632,96960000.0
2007-06-14 22:13:00,79.614,79.618,79.608,79.61,109080000.0
2007-06-14 22:14:00,79.616,79.619,79.611,79.617,72490000.0
2007-06-14 22:15:00,79.646,79.646,79.64,79.64,51790000.0
2007-06-14 22:18:00,79.658,79.66,79.657,79.658,82310000.0
2007-06-14 22:21:00,79.635,79.645,79.627,79.627,8270000.0
2007-06-14 22:22:00,79.628,79.629,79.627,79.628,50570000.0
2007-06-14 22:24:00,79.659,79.66,79.654,79.654,140310000.0
2007-06-14 22:25:00,79.618,79.627,79.617,79.626,135050000.0
2007-06-14 22:27:00,79.615,79.622,79.612,79.617,20830000.0
2007-06-14 22:28:00,79.625,79.625,79.61,79.612,43530000.0
2007-06-14 22:30:00,79.62,79.65,79.614,79.614,65170000.0
2007-06-14 22:31:00,79.621,79.627,79.619,79.619,92980000.0
2007-06-14 22:32:00,79.628,79.628,79.622,79.622,30630000.0
2007-06-14 22:33:00,79.632,79.653,79.627,79.653,105810000.0
2007-06-14 22:34:00,79.619,79.628,79.619,79.619,105040000.0
2007-06-14 22:35:00,79.627,79.63,79.626,79.628,92930000.0
2007-06-14 22:36:00,79.62,79.639,79.62,79.63,61480000.0
2007-06-14 22:37:00,79.618,79.627,79.616,79.616,99260000.0
2007-06-14 22:39:00,79.648,79.649,79.646,79.649,76120000.0
2007-06-14 22:40:00,79.626,79.626,79.619,79.621,38430000.0
2007-06-14 22:42:00,79.649,79.65,79.648,79.648,25180000.0
2007-06-14 22:44:00,79.609,79.611,79.607,79.608,49330000.0
2007-06-14 22:45:00,79.621,79.644,79.617,79.623,49710000.0
2007-06-14 22:46:00,79.61,79.616,79.609,79.609,61710000.0
2007-06-14 22:47:00,79.619,79.626,79.619,79.625,99610000.0
2007-06-14 22:48:00,79.676,79.676,79.669,79.669,47490000.0
2007-06-14 22:49:00,79.638,79.639,79.637,79.637,45960000.0
2007-06-14 22:50:00,79.65,79.657,79.65,79.656,66490000.0
2007-06-14 22:51:00,79.673,79.673,79.648,79.649,64200000.0
2007-06-14 22:52:00,79.639,79.648,79.639,79.646,90880000.0
2007-06-14 22:53:00,79.642,79.657,79.642,79.657,82570000.0
2007-06-14 22:54:00,79.651,79.663,79.645,79.649,104270000.0
2007-06-14 22:55:00,79.654,79.654,79.639,79.648,147770000.0
2007-06-14 22:56:00,79.64,79.646,79.639,79.639,41530000.0
2007-06-14 22:57:00,79.651,79.651,79.632,79.632,45900000.0
2007-06-14 22:58:00,79.608,79.609,79.606,79.606,37050000.0
2007-06-14 23:00:00,79.641,79.641,79.611,79.611,44020000.0
2007-06-14 23:03:00,79.666,79.67,79.666,79.669,75470000.0
2007-06-14 23:04:00,79.642,79.667,79.642,79.667,38160000.0
2007-06-14 23:05:00,79.628,79.629,79.627,79.628,58550000.0
2007-06-14 23:06:00,79.624,79.662,79.624,79.662,38150000.0
2007-06-14 23:07:00,79.625,79.653,79.625,79.653,63500000.0
2007-06-14 23:08:00,79.633,79.664,79.633,79.664,62400000.0
2007-06-14 23:09:00,79.698,79.7,79.696,79.698,90590000.0
2007-06-14 23:10:00,79.658,79.658,79.647,79.647,4730000.0
2007-06-14 23:12:00,79.664,79.665,79.658,79.658,40410000.0
2007-06-14 23:14:00,79.678,79.678,79.635,79.635,38230000.0
2007-06-14 23:15:00,79.644,79.676,79.64,79.669,102440000.0
2007-06-14 23:16:00,79.618,79.619,79.617,79.618,45730000.0
2007-06-14 23:18:00,79.629,79.631,79.627,79.627,118850000.0
2007-06-14 23:19:00,79.624,79.624,79.61,79.61,111900000.0
2007-06-14 23:21:00,79.648,79.663,79.647,79.652,40000000.0
2007-06-14 23:22:00,79.658,79.659,79.657,79.659,47240000.0
2007-06-14 23:23:00,79.648,79.65,79.643,79.648,101490000.0
2007-06-14 23:24:00,79.658,79.667,79.653,79.667,94320000.0
2007-06-14 23:25:00,79.637,79.647,79.637,79.647,71980000.0
2007-06-14 23:26:00,79.64,79.646,79.64,79.644,59560000.0
2007-06-14 23:27:00,79.665,79.666,79.658,79.658,56560000.0
2007-06-14 23:29:00,79.645,79.649,79.645,79.649,70930000.0
2007-06-14 23:30:00,79.663,79.663,79.656,79.656,8450000.0
2007-06-14 23:33:00,79.648,79.649,79.646,79.648,86630000.0
2007-06-14 23:36:00,79.659,79.676,79.647,79.671,79060000.0
2007-06-14 23:37:00,79.637,79.646,79.636,79.64,98520000.0
2007-06-14 23:38:00,79.647,79.647,79.638,79.638,79730000.0
2007-06-14 23:39:00,79.648,79.654,79.641,79.649,67800000.0
2007-06-14 23:40:00,79.642,79.643,79.642,79.643,2820000.0
2007-06-14 23:41:00,79.656,79.665,79.653,79.665,75660000.0
2007-06-14 23:42:00,79.662,79.689,79.662,79.677,14090000.0
2007-06-14 23:43:00,79.667,79.667,79.666,79.666,3190000.0
2007-06-14 23:44:00,79.678,79.678,79.672,79.678,69910000.0
2007-06-14 23:45:00,79.705,79.705,79.702,79.702,6270000.0
2007-06-14 23:48:00,79.706,79.706,79.693,79.698,94240000.0
2007-06-14 23:49:00,79.687,79.696,79.682,79.696,113780000.0
2007-06-14 23:50:00,79.691,79.698,79.689,79.689,81360000.0
2007-06-14 23:51:00,79.695,79.704,79.683,79.704,61220000.0
2007-06-14 23:53:00,79.698,79.7,79.697,79.698,88870000.0
2007-06-14 23:54:00,79.718,79.72,79.716,79.717,72790000.0
2007-06-14 23:57:00,79.739,79.74,79.736,79.739,51980000.0
2007-06-14 23:59:00,79.687,79.689,79.686,79.687,89280000.0
2007-06-15 00:00:00,79.694,79.694,79.671,79.678,98690000.0
2007-06-15 00:01:00,79.687,79.694,79.686,79.693,46810000.0
2007-06-15 00:03:00,79.709,79.717,79.707,79.716,78900000.0
2007-06-15 00:05:00,79.697,79.699,79.697,79.699,29280000.0
2007-06-15 00:06:00,79.673,79.693,79.673,79.687,79520000.0
2007-06-15 00:09:00,79.698,79.7,79.696,79.699,77310000.0
2007-06-15 00:10:00,79.662,79.666,79.662,79.666,34260000.0
2007-06-15 00:12:00,79.684,79.684,79.661,79.661,56950000.0
2007-06-15 00:13:00,79.666,79.668,79.665,79.666,34070000.0
2007-06-15 00:14:00,79.726,79.728,79.725,79.725,42920000.0
2007-06-15 00:15:00,79.745,79.745,79.726,79.726,6240000.0
2007-06-15 00:16:00,79.728,79.73,79.727,79.73,88830000.0
2007-06-15 00:18:00,79.758,79.76,79.754,79.758,139860000.0
2007-06-15 00:21:00,79.749,79.75,79.749,79.75,3190000.0
2007-06-15 00:22:00,79.676,79.714,79.676,79.714,51710000.0
2007-06-15 00:24:00,79.747,79.747,79.737,79.737,77330000.0
2007-06-15 00:26:00,79.726,79.726,79.718,79.718,48370000.0
2007-06-15 00:27:00,79.731,79.756,79.731,79.756,16060000.0
2007-06-15 00:28:00,79.719,79.72,79.718,79.719,69750000.0
2007-06-15 00:30:00,79.737,79.737,79.73,79.73,113930000.0
2007-06-15 00:33:00,79.718,79.721,79.715,79.72,118970000.0
2007-06-15 00:36:00,79.746,79.746,79.734,79.734,137190000.0
2007-06-15 00:39:00,79.748,79.748,79.748,79.748,4140000.0
2007-06-15 00:40:00,79.709,79.717,79.709,79.717,22410000.0
2007-06-15 00:42:00,79.732,79.732,79.707,79.712,50730000.0
2007-06-15 00:43:00,79.698,79.7,79.696,79.696,70510000.0
2007-06-15 00:44:00,79.704,79.707,79.699,79.707,110910000.0
2007-06-15 00:45:00,79.702,79.727,79.69,79.69,62040000.0
2007-06-15 00:46:00,79.695,79.695,79.688,79.688,3570000.0
2007-06-15 00:47:00,79.696,79.698,79.691,79.698,90620000.0
2007-06-15 00:48:00,79.706,79.715,79.701,79.715,115370000.0
2007-06-15 00:49:00,79.689,79.696,79.688,79.696,144610000.0
2007-06-15 00:50:00,79.711,79.717,79.71,79.714,110810000.0
2007-06-15 00:51:00,79.705,79.732,79.701,79.732,106350000.0
2007-06-15 00:52:00,79.718,79.719,79.717,79.718,52700000.0
2007-06-15 00:53:00,79.712,79.724,79.712,79.724,91730000.0
2007-06-15 00:54:00,79.743,79.743,79.725,79.731,73630000.0
2007-06-15 00:55:00,79.72,79.728,79.72,79.728,70800000.0
2007-06-15 00:56:00,79.722,79.726,79.72,79.72,65440000.0
2007-06-15 00:57:00,79.73,79.743,79.723,79.723,50160000.0
2007-06-15 00:58:00,79.728,79.729,79.727,79.727,64480000.0
2007-06-15 00:59:00,79.72,79.728,79.719,79.728,48740000.0
2007-06-15 01:00:00,79.736,79.736,79.73,79.73,114070000.0
2007-06-15 01:03:00,79.722,79.745,79.722,79.745,134050000.0
2007-06-15 01:06:00,79.765,79.766,79.758,79.758,47020000.0
2007-06-15 01:07:00,79.729,79.73,79.726,79.729,63450000.0
2007-06-15 01:08:00,79.737,79.737,79.73,79.73,90170000.0
2007-06-15 01:09:00,79.742,79.753,79.734,79.734,12470000.0
2007-06-15 01:10:00,79.738,79.739,79.736,79.738,58830000.0
2007-06-15 01:11:00,79.748,79.749,79.747,79.748,66280000.0
2007-06-15 01:12:00,79.761,79.771,79.753,79.771,11650000.0
2007-06-15 01:14:00,79.756,79.756,79.751,79.751,40940000.0
2007-06-15 01:15:00,79.764,79.78,79.764,79.776,14150000.0
2007-06-15 01:16:00,79.767,79.767,79.753,79.753,104230000.0
2007-06-15 01:17:00,79.741,79.755,79.741,79.745,84360000.0
2007-06-15 01:18:00,79.779,79.779,79.776,79.778,68610000.0
2007-06-15 01:19:00,79.757,79.757,79.748,79.748,58210000.0
2007-06-15 01:20:00,79.758,79.76,79.757,79.757,86060000.0
2007-06-15 01:21:00,79.754,79.782,79.754,79.782,61630000.0
2007-06-15 01:22:00,79.765,79.767,79.76,79.761,40810000.0
2007-06-15 01:23:00,79.767,79.768,79.761,79.761,41620000.0
2007-06-15 01:24:00,79.769,79.78,79.762,79.762,41500000.0
2007-06-15 01:25:00,79.751,79.757,79.751,79.756,47610000.0
2007-06-15 01:26:00,79.767,79.767,79.759,79.76,103970000.0
2007-06-15 01:27:00,79.766,79.796,79.766,79.796,8120000.0
2007-06-15 01:28:00,79.758,79.758,79.756,79.756,2260000.0
2007-06-15 01:29:00,79.766,79.766,79.759,79.759,87830000.0
2007-06-15 01:30:00,79.763,79.764,79.763,79.764,4170000.0
2007-06-15 01:31:00,79.746,79.746,79.731,79.737,91440000.0
2007-06-15 01:32:00,79.741,79.741,79.693,79.733,105990000.0
2007-06-15 01:33:00,79.731,79.763,79.731,79.763,116630000.0
2007-06-15 01:34:00,79.747,79.747,79.74,79.74,6390000.0
2007-06-15 01:36:00,79.755,79.755,79.744,79.744,136380000.0
2007-06-15 01:38:00,79.748,79.751,79.747,79.749,65290000.0
2007-06-15 01:39:00,79.761,79.774,79.753,79.774,91250000.0
2007-06-15 01:41:00,79.757,79.757,79.749,79.751,154100000.0
2007-06-15 01:42:00,79.768,79.77,79.766,79.769,122080000.0
2007-06-15 01:44:00,79.75,79.757,79.748,79.75,131510000.0
2007-06-15 01:45:00,79.776,79.776,79.766,79.766,108530000.0
2007-06-15 01:48:00,79.768,79.77,79.767,79.768,72700000.0
2007-06-15 01:50:00,79.758,79.76,79.757,79.759,83420000.0
2007-06-15 01:51:00,79.787,79.787,79.775,79.775,3940000.0
2007-06-15 01:52:00,79.775,79.795,79.769,79.795,156180000.0
2007-06-15 01:53:00,79.807,79.808,79.797,79.797,128250000.0
2007-06-15 01:54:00,79.813,79.831,79.813,79.818,128110000.0
2007-06-15 01:55:00,79.807,79.814,79.796,79.802,146060000.0
2007-06-15 01:56:00,79.786,79.796,79.777,79.777,120960000.0
2007-06-15 01:57:00,79.792,79.82,79.788,79.8,121750000.0
2007-06-15 01:58:00,79.81,79.814,79.8,79.8,95730000.0
2007-06-15 02:00:00,79.786,79.801,79.786,79.787,23310000.0
2007-06-15 02:01:00,79.784,79.793,79.782,79.782,17260000.0
2007-06-15 02:02:00,79.786,79.786,79.775,79.775,130030000.0
2007-06-15 02:03:00,79.79,79.821,79.79,79.816,141110000.0
2007-06-15 02:04:00,79.777,79.786,79.77,79.77,97340000.0
2007-06-15 02:05:00,79.778,79.781,79.776,79.778,59340000.0
2007-06-15 02:06:00,79.798,79.808,79.788,79.788,11300000.0
2007-06-15 02:08:00,79.786,79.786,79.779,79.784,139620000.0
2007-06-15 02:09:00,79.783,79.853,79.783,79.795,142610000.0
2007-06-15 02:10:00,79.777,79.781,79.776,79.779,161050000.0
2007-06-15 02:11:00,79.788,79.788,79.776,79.776,134440000.0
2007-06-15 02:12:00,79.814,79.819,79.809,79.811,132440000.0
2007-06-15 02:13:00,79.764,79.764,79.746,79.748,103700000.0
2007-06-15 02:14:00,79.756,79.758,79.751,79.751,62320000.0
2007-06-15 02:15:00,79.794,79.794,79.791,79.791,8340000.0
2007-06-15 02:16:00,79.742,79.745,79.742,79.745,4880000.0
2007-06-15 02:18:00,79.757,79.78,79.757,79.768,140540000.0
2007-06-15 02:19:00,79.759,79.76,79.756,79.757,96020000.0
2007-06-15 02:21:00,79.816,79.819,79.808,79.811,134690000.0
2007-06-15 02:22:00,79.746,79.751,79.744,79.749,134520000.0
2007-06-15 02:24:00,79.756,79.779,79.745,79.751,139840000.0
2007-06-15 02:25:00,79.741,79.746,79.74,79.74,101000000.0
2007-06-15 02:26:00,79.748,79.752,79.746,79.749,60960000.0
2007-06-15 02:27:00,79.757,79.782,79.753,79.753,12200000.0
2007-06-15 02:28:00,79.743,79.747,79.732,79.735,150200000.0
2007-06-15 02:30:00,79.756,79.759,79.75,79.752,143260000.0
2007-06-15 02:33:00,79.751,79.771,79.746,79.761,134070000.0
2007-06-15 02:36:00,79.802,79.81,79.8,79.801,127280000.0
2007-06-15 02:38:00,79.749,79.752,79.746,79.749,53390000.0
2007-06-15 02:39:00,79.744,79.793,79.744,79.787,18290000.0
2007-06-15 02:40:00,79.748,79.749,79.747,79.748,87840000.0
2007-06-15 02:42:00,79.789,79.789,79.744,79.744,146410000.0
2007-06-15 02:43:00,79.745,79.749,79.742,79.748,160540000.0
2007-06-15 02:44:00,79.764,79.775,79.763,79.775,131700000.0
2007-06-15 02:45:00,79.769,79.812,79.769,79.781,134490000.0
2007-06-15 02:46:00,79.787,79.787,79.778,79.778,158610000.0
2007-06-15 02:47:00,79.788,79.791,79.784,79.785,138850000.0
2007-06-15 02:48:00,79.798,79.85,79.787,79.787,135750000.0
2007-06-15 02:49:00,79.789,79.79,79.786,79.787,100190000.0
2007-06-15 02:50:00,79.782,79.795,79.782,79.795,56130000.0
2007-06-15 02:51:00,79.855,79.855,79.852,79.852,5070000.0
2007-06-15 02:52:00,79.807,79.811,79.806,79.807,149730000.0
2007-06-15 02:53:00,79.816,79.818,79.809,79.812,134100000.0
2007-06-15 02:54:00,79.848,79.848,79.818,79.822,132690000.0
2007-06-15 02:55:00,79.826,79.826,79.813,79.819,102160000.0
2007-06-15 02:56:00,79.808,79.812,79.791,79.798,60120000.0
2007-06-15 02:57:00,79.801,79.831,79.801,79.83,11260000.0
2007-06-15 02:58:00,79.802,79.806,79.794,79.794,143190000.0
2007-06-15 02:59:00,79.798,79.809,79.798,79.8,152590000.0
2007-06-15 03:00:00,79.812,79.865,79.812,79.842,130110000.0
2007-06-15 03:01:00,79.817,79.845,79.817,79.845,132800000.0
2007-06-15 03:02:00,79.836,79.836,79.821,79.821,99910000.0
2007-06-15 03:03:00,79.813,79.839,79.805,79.81,61560000.0
2007-06-15 03:04:00,79.808,79.822,79.806,79.806,13510000.0
2007-06-15 03:05:00,79.791,79.807,79.789,79.789,157000000.0
2007-06-15 03:06:00,79.806,79.838,79.806,79.833,127610000.0
2007-06-15 03:07:00,79.815,79.821,79.815,79.818,137430000.0
2007-06-15 03:08:00,79.828,79.828,79.818,79.826,99150000.0
2007-06-15 03:09:00,79.835,79.842,79.83,79.83,54260000.0
2007-06-15 03:11:00,79.794,79.823,79.794,79.823,102210000.0
2007-06-15 03:12:00,79.811,79.853,79.806,79.806,61840000.0
2007-06-15 03:13:00,79.816,79.822,79.794,79.794,14260000.0
2007-06-15 03:14:00,79.803,79.803,79.764,79.78,65120000.0
2007-06-15 03:15:00,79.766,79.787,79.763,79.773,19520000.0
2007-06-15 03:16:00,79.793,79.793,79.75,79.753,108510000.0
2007-06-15 03:17:00,79.774,79.774,79.735,79.751,63110000.0
2007-06-15 03:18:00,79.727,79.753,79.727,79.728,15020000.0
2007-06-15 03:19:00,79.725,79.725,79.713,79.717,16930000.0
2007-06-15 03:20:00,79.716,79.758,79.716,79.758,142980000.0
2007-06-15 03:21:00,79.731,79.776,79.731,79.77,135590000.0
2007-06-15 03:23:00,79.751,79.771,79.744,79.759,64070000.0
2007-06-15 03:24:00,79.747,79.772,79.727,79.728,22040000.0
2007-06-15 03:25:00,79.742,79.765,79.727,79.765,17110000.0
2007-06-15 03:26:00,79.751,79.759,79.751,79.757,60790000.0
2007-06-15 03:27:00,79.731,79.752,79.731,79.752,12620000.0
2007-06-15 03:30:00,79.731,79.736,79.73,79.73,12580000.0
2007-06-15 03:31:00,79.741,79.763,79.741,79.763,109950000.0
2007-06-15 03:32:00,79.745,79.745,79.732,79.739,64000000.0
2007-06-15 03:33:00,79.747,79.768,79.742,79.767,18620000.0
2007-06-15 03:34:00,79.749,79.75,79.746,79.749,104030000.0
2007-06-15 03:36:00,79.756,79.756,79.751,79.751,7130000.0
2007-06-15 03:37:00,79.779,79.78,79.776,79.779,103640000.0
2007-06-15 03:38:00,79.74,79.775,79.74,79.775,61360000.0
2007-06-15 03:39:00,79.778,79.778,79.778,79.778,2440000.0
2007-06-15 03:40:00,79.755,79.787,79.754,79.787,11820000.0
2007-06-15 03:42:00,79.761,79.784,79.756,79.784,60560000.0
2007-06-15 03:43:00,79.769,79.769,79.756,79.757,17120000.0
2007-06-15 03:44:00,79.75,79.758,79.75,79.756,63110000.0
2007-06-15 03:45:00,79.749,79.766,79.749,79.752,23650000.0
2007-06-15 03:46:00,79.771,79.774,79.747,79.747,13740000.0
2007-06-15 03:47:00,79.754,79.77,79.743,79.759,65210000.0
2007-06-15 03:48:00,79.761,79.776,79.752,79.752,12010000.0
2007-06-15 03:49:00,79.747,79.747,79.747,79.747,4500000.0
2007-06-15 03:50:00,79.762,79.777,79.753,79.777,62350000.0
2007-06-15 03:51:00,79.784,79.793,79.773,79.793,16750000.0
2007-06-15 03:54:00,79.761,79.806,79.76,79.779,65510000.0
2007-06-15 03:55:00,79.759,79.778,79.759,79.778,14870000.0
2007-06-15 03:56:00,79.767,79.779,79.749,79.751,60890000.0
2007-06-15 03:57:00,79.776,79.781,79.776,79.781,4360000.0
2007-06-15 03:58:00,79.755,79.761,79.754,79.758,149190000.0
2007-06-15 04:00:00,79.783,79.783,79.767,79.767,138560000.0
2007-06-15 04:03:00,79.819,79.821,79.817,79.819,61360000.0
2007-06-15 04:05:00,79.742,79.757,79.742,79.755,63440000.0
2007-06-15 04:06:00,79.787,79.787,79.781,79.781,7320000.0
2007-06-15 04:09:00,79.788,79.792,79.786,79.788,62480000.0
2007-06-15 04:10:00,79.772,79.784,79.772,79.784,10740000.0
2007-06-15 04:11:00,79.763,79.775,79.758,79.758,129420000.0
2007-06-15 04:12:00,79.779,79.779,79.756,79.774,141410000.0
2007-06-15 04:13:00,79.747,79.751,79.746,79.747,157990000.0
2007-06-15 04:14:00,79.767,79.767,79.736,79.753,134420000.0
2007-06-15 04:15:00,79.744,79.753,79.723,79.723,144070000.0
2007-06-15 04:16:00,79.732,79.762,79.732,79.762,98360000.0
2007-06-15 04:17:00,79.747,79.747,79.741,79.741,61820000.0
2007-06-15 04:18:00,79.746,79.765,79.746,79.757,21240000.0
2007-06-15 04:19:00,79.763,79.763,79.762,79.762,4880000.0
2007-06-15 04:20:00,79.731,79.74,79.726,79.73,66250000.0
2007-06-15 04:21:00,79.75,79.766,79.744,79.766,12200000.0
2007-06-15 04:22:00,79.741,79.77,79.733,79.748,102000000.0
2007-06-15 04:23:00,79.744,79.775,79.744,79.775,61340000.0
2007-06-15 04:24:00,79.779,79.779,79.777,79.777,4880000.0
2007-06-15 04:25:00,79.765,79.765,79.734,79.734,103370000.0
2007-06-15 04:26:00,79.746,79.749,79.724,79.734,59620000.0
2007-06-15 04:27:00,79.738,79.757,79.735,79.748,21210000.0
2007-06-15 04:28:00,79.743,79.753,79.735,79.753,100910000.0
2007-06-15 04:29:00,79.749,79.752,79.746,79.749,57750000.0
2007-06-15 04:30:00,79.757,79.757,79.75,79.75,7700000.0
2007-06-15 04:32:00,79.744,79.763,79.744,79.763,62160000.0
2007-06-15 04:33:00,79.731,79.741,79.731,79.741,6940000.0
2007-06-15 04:35:00,79.721,79.727,79.72,79.72,63150000.0
2007-06-15 04:36:00,79.76,79.76,79.727,79.728,18760000.0
2007-06-15 04:37:00,79.744,79.751,79.736,79.747,26680000.0
2007-06-15 04:38:00,79.719,79.721,79.714,79.715,132220000.0
2007-06-15 04:39:00,79.761,79.761,79.736,79.736,136660000.0
2007-06-15 04:40:00,79.719,79.72,79.716,79.718,94760000.0
2007-06-15 04:41:00,79.73,79.753,79.722,79.753,55930000.0
2007-06-15 04:42:00,79.767,79.769,79.767,79.769,3610000.0
2007-06-15 04:43:00,79.748,79.756,79.748,79.756,4880000.0
2007-06-15 04:45:00,79.759,79.759,79.735,79.743,134140000.0
2007-06-15 04:46:00,79.729,79.737,79.728,79.737,145450000.0
2007-06-15 04:48:00,79.772,79.774,79.756,79.774,133440000.0
2007-06-15 04:51:00,79.771,79.771,79.749,79.764,15430000.0
2007-06-15 04:52:00,79.744,79.744,79.739,79.739,7320000.0
2007-06-15 04:53:00,79.747,79.747,79.741,79.741,61560000.0
2007-06-15 04:54:00,79.731,79.741,79.727,79.735,18020000.0
2007-06-15 04:55:00,79.732,79.732,79.725,79.725,5630000.0
2007-06-15 04:56:00,79.719,79.724,79.704,79.724,63620000.0
2007-06-15 04:57:00,79.73,79.741,79.718,79.724,23270000.0
2007-06-15 04:58:00,79.736,79.74,79.734,79.739,142310000.0
2007-06-15 05:00:00,79.737,79.744,79.733,79.744,56890000.0
2007-06-15 05:03:00,79.755,79.761,79.754,79.758,130170000.0
2007-06-15 05:05:00,79.717,79.73,79.71,79.71,140060000.0
2007-06-15 05:06:00,79.719,79.743,79.714,79.722,135740000.0
2007-06-15 05:07:00,79.714,79.741,79.714,79.741,109770000.0
2007-06-15 05:08:00,79.726,79.727,79.72,79.726,55780000.0
2007-06-15 05:09:00,79.757,79.758,79.75,79.758,12200000.0
2007-06-15 05:12:00,79.758,79.784,79.753,79.784,138820000.0
2007-06-15 05:13:00,79.741,79.762,79.734,79.742,101830000.0
2007-06-15 05:14:00,79.756,79.762,79.724,79.753,61830000.0
2007-06-15 05:15:00,79.765,79.777,79.764,79.773,20120000.0
2007-06-15 05:16:00,79.75,79.755,79.75,79.755,4880000.0
2007-06-15 05:17:00,79.747,79.75,79.72,79.745,102350000.0
2007-06-15 05:18:00,79.725,79.77,79.714,79.714,59490000.0
2007-06-15 05:19:00,79.727,79.736,79.718,79.728,14540000.0
2007-06-15 05:20:00,79.757,79.757,79.749,79.753,136540000.0
2007-06-15 05:21:00,79.743,79.763,79.723,79.723,137810000.0
2007-06-15 05:24:00,79.745,79.745,79.73,79.73,6050000.0
2007-06-15 05:25:00,79.762,79.763,79.762,79.763,2490000.0
2007-06-15 05:26:00,79.741,79.752,79.737,79.751,134910000.0
2007-06-15 05:27:00,79.738,79.781,79.738,79.781,135890000.0
2007-06-15 05:28:00,79.766,79.766,79.76,79.76,103940000.0
2007-06-15 05:29:00,79.75,79.773,79.744,79.767,59700000.0
2007-06-15 05:30:00,79.751,79.788,79.751,79.771,16330000.0
2007-06-15 05:31:00,79.777,79.777,79.772,79.772,7170000.0
2007-06-15 05:32:00,79.744,79.773,79.744,79.744,58210000.0
2007-06-15 05:33:00,79.786,79.786,79.77,79.77,4880000.0
2007-06-15 05:34:00,79.736,79.739,79.734,79.735,110970000.0
2007-06-15 05:36:00,79.768,79.77,79.767,79.768,70520000.0
2007-06-15 05:38:00,79.774,79.774,79.753,79.753,81050000.0
2007-06-15 05:39:00,79.746,79.789,79.742,79.742,146290000.0
2007-06-15 05:40:00,79.745,79.763,79.744,79.744,159460000.0
2007-06-15 05:41:00,79.748,79.75,79.745,79.745,124790000.0
2007-06-15 05:42:00,79.743,79.796,79.743,79.748,136570000.0
2007-06-15 05:45:00,79.815,79.817,79.81,79.812,124900000.0
2007-06-15 05:47:00,79.751,79.773,79.746,79.751,56260000.0
2007-06-15 05:48:00,79.752,79.763,79.752,79.763,4880000.0
2007-06-15 05:49:00,79.75,79.757,79.75,79.751,17830000.0
2007-06-15 05:50:00,79.758,79.762,79.757,79.758,56670000.0
2007-06-15 05:51:00,79.787,79.795,79.784,79.795,14640000.0
2007-06-15 05:52:00,79.785,79.785,79.782,79.782,5630000.0
2007-06-15 05:53:00,79.768,79.78,79.754,79.761,100210000.0
2007-06-15 05:54:00,79.756,79.789,79.756,79.778,58660000.0
2007-06-15 05:55:00,79.785,79.793,79.783,79.793,11910000.0
2007-06-15 05:56:00,79.781,79.793,79.781,79.785,136020000.0
2007-06-15 05:57:00,79.778,79.792,79.778,79.792,130170000.0
2007-06-15 05:58:00,79.754,79.792,79.754,79.792,96490000.0
2007-06-15 05:59:00,79.788,79.796,79.771,79.794,62210000.0
2007-06-15 06:00:00,79.797,79.797,79.782,79.782,3760000.0
2007-06-15 06:01:00,79.791,79.803,79.783,79.795,103820000.0
2007-06-15 06:03:00,79.773,79.795,79.773,79.79,16790000.0
2007-06-15 06:04:00,79.773,79.773,79.76,79.773,156390000.0
2007-06-15 06:05:00,79.748,79.75,79.745,79.746,131680000.0
2007-06-15 06:06:00,79.761,79.77,79.747,79.751,132450000.0
2007-06-15 06:07:00,79.742,79.76,79.736,79.759,152800000.0
2007-06-15 06:08:00,79.769,79.77,79.764,79.765,136170000.0
2007-06-15 06:09:00,79.757,79.765,79.757,79.759,135810000.0
2007-06-15 06:10:00,79.777,79.777,79.769,79.769,97800000.0
2007-06-15 06:11:00,79.776,79.776,79.755,79.755,55280000.0
2007-06-15 06:12:00,79.779,79.779,79.759,79.759,5110000.0
2007-06-15 06:13:00,79.766,79.775,79.758,79.774,18800000.0
2007-06-15 06:14:00,79.784,79.785,79.769,79.769,58390000.0
2007-06-15 06:15:00,79.767,79.787,79.755,79.755,15700000.0
2007-06-15 06:16:00,79.757,79.758,79.75,79.758,107630000.0
2007-06-15 06:17:00,79.752,79.771,79.747,79.763,60710000.0
2007-06-15 06:18:00,79.768,79.768,79.767,79.767,3610000.0
2007-06-15 06:20:00,79.752,79.771,79.752,79.761,53680000.0
2007-06-15 06:21:00,79.778,79.778,79.778,79.778,4880000.0
2007-06-15 06:22:00,79.767,79.783,79.766,79.783,151940000.0
2007-06-15 06:23:00,79.761,79.775,79.761,79.774,141690000.0
2007-06-15 06:24:00,79.794,79.8,79.794,79.799,135640000.0
2007-06-15 06:25:00,79.749,79.75,79.746,79.748,106720000.0
2007-06-15 06:26:00,79.759,79.761,79.757,79.758,58820000.0
2007-06-15 06:27:00,79.76,79.77,79.76,79.77,5860000.0
2007-06-15 06:28:00,79.765,79.775,79.764,79.764,17090000.0
2007-06-15 06:29:00,79.752,79.776,79.752,79.776,154020000.0
2007-06-15 06:30:00,79.744,79.763,79.744,79.745,141140000.0
2007-06-15 06:31:00,79.756,79.762,79.745,79.759,139050000.0
2007-06-15 06:32:00,79.764,79.764,79.736,79.741,103390000.0
2007-06-15 06:33:00,79.733,79.776,79.733,79.776,53980000.0
2007-06-15 06:35:00,79.738,79.74,79.734,79.734,136340000.0
2007-06-15 06:36:00,79.784,79.789,79.781,79.781,142030000.0
2007-06-15 06:37:00,79.752,79.762,79.742,79.754,100400000.0
2007-06-15 06:38:00,79.766,79.767,79.761,79.761,58730000.0
2007-06-15 06:39:00,79.767,79.778,79.747,79.747,15290000.0
2007-06-15 06:40:00,79.747,79.747,79.738,79.738,103740000.0
2007-06-15 06:42:00,79.75,79.783,79.75,79.776,131910000.0
2007-06-15 06:43:00,79.739,79.764,79.739,79.764,137350000.0
2007-06-15 06:45:00,79.798,79.798,79.764,79.783,137630000.0
2007-06-15 06:46:00,79.765,79.766,79.751,79.751,129030000.0
2007-06-15 06:47:00,79.777,79.777,79.77,79.77,104600000.0
2007-06-15 06:48:00,79.744,79.787,79.744,79.775,63250000.0
2007-06-15 06:49:00,79.749,79.756,79.749,79.756,3940000.0
2007-06-15 06:50:00,79.739,79.74,79.736,79.738,107800000.0
2007-06-15 06:51:00,79.751,79.771,79.751,79.766,62470000.0
2007-06-15 06:54:00,79.743,79.782,79.743,79.772,131190000.0
2007-06-15 06:55:00,79.748,79.774,79.746,79.774,129680000.0
2007-06-15 06:56:00,79.744,79.764,79.744,79.764,95260000.0
2007-06-15 06:57:00,79.758,79.761,79.733,79.741,60580000.0
2007-06-15 06:58:00,79.759,79.759,79.754,79.754,5340000.0
2007-06-15 07:00:00,79.733,79.743,79.733,79.736,117830000.0
2007-06-15 07:01:00,79.747,79.765,79.747,79.763,107050000.0
2007-06-15 07:02:00,79.739,79.745,79.738,79.745,75080000.0
2007-06-15 07:03:00,79.756,79.763,79.747,79.763,68730000.0
2007-06-15 07:06:00,79.742,79.762,79.742,79.754,149100000.0
2007-06-15 07:07:00,79.75,79.768,79.741,79.761,155510000.0
2007-06-15 07:08:00,79.752,79.772,79.75,79.75,125710000.0
2007-06-15 07:09:00,79.759,79.763,79.746,79.759,135020000.0
2007-06-15 07:10:00,79.75,79.768,79.75,79.765,147210000.0
2007-06-15 07:12:00,79.779,79.779,79.747,79.751,125410000.0
2007-06-15 07:13:00,79.743,79.772,79.743,79.749,100290000.0
2007-06-15 07:14:00,79.733,79.775,79.733,79.775,51990000.0
2007-06-15 07:15:00,79.775,79.784,79.746,79.746,11450000.0
2007-06-15 07:16:00,79.742,79.747,79.735,79.735,103560000.0
2007-06-15 07:18:00,79.792,79.792,79.738,79.761,69650000.0
2007-06-15 07:19:00,79.739,79.763,79.731,79.731,84010000.0
2007-06-15 07:20:00,79.741,79.76,79.732,79.732,78650000.0
2007-06-15 07:21:00,79.75,79.75,79.723,79.742,158070000.0
2007-06-15 07:22:00,79.728,79.748,79.725,79.746,156800000.0
2007-06-15 07:23:00,79.741,79.752,79.741,79.752,127390000.0
2007-06-15 07:24:00,79.745,79.765,79.744,79.765,136210000.0
2007-06-15 07:26:00,79.738,79.757,79.734,79.738,132520000.0
2007-06-15 07:27:00,79.726,79.743,79.726,79.743,137270000.0
2007-06-15 07:28:00,79.722,79.745,79.722,79.745,98180000.0
2007-06-15 07:30:00,79.732,79.752,79.732,79.74,141900000.0
2007-06-15 07:33:00,79.789,79.79,79.784,79.784,132150000.0
2007-06-15 07:36:00,79.749,79.749,79.737,79.737,4880000.0
2007-06-15 07:37:00,79.724,79.745,79.723,79.733,17450000.0
2007-06-15 07:38:00,79.737,79.737,79.73,79.73,62680000.0
2007-06-15 07:39:00,79.762,79.762,79.743,79.743,10140000.0
2007-06-15 07:40:00,79.729,79.737,79.729,79.737,9570000.0
2007-06-15 07:41:00,79.732,79.746,79.732,79.746,63810000.0
2007-06-15 07:42:00,79.722,79.74,79.722,79.74,10890000.0
2007-06-15 07:43:00,79.711,79.711,79.711,79.711,2440000.0
2007-06-15 07:44:00,79.72,79.74,79.715,79.734,66060000.0
2007-06-15 07:45:00,79.752,79.752,79.722,79.744,20830000.0
2007-06-15 07:46:00,79.713,79.743,79.713,79.713,107990000.0
2007-06-15 07:47:00,79.717,79.717,79.708,79.708,62910000.0
2007-06-15 07:48:00,79.721,79.725,79.712,79.712,16890000.0
2007-06-15 07:49:00,79.719,79.72,79.716,79.717,102150000.0
2007-06-15 07:50:00,79.726,79.73,79.72,79.72,66070000.0
2007-06-15 07:51:00,79.726,79.748,79.721,79.748,15770000.0
2007-06-15 07:52:00,79.742,79.742,79.728,79.729,19190000.0
2007-06-15 07:54:00,79.756,79.76,79.733,79.733,136490000.0
2007-06-15 07:55:00,79.738,79.76,79.735,79.749,137520000.0
2007-06-15 07:57:00,79.759,79.768,79.759,79.767,58800000.0
2007-06-15 07:58:00,79.737,79.761,79.734,79.761,14300000.0
2007-06-15 08:00:00,79.759,79.763,79.739,79.739,22220000.0
2007-06-15 08:01:00,79.741,79.762,79.741,79.755,11490000.0
2007-06-15 08:02:00,79.762,79.78,79.755,79.759,61370000.0
2007-06-15 08:03:00,79.758,79.786,79.758,79.772,17540000.0
2007-06-15 08:04:00,79.768,79.789,79.768,79.787,14870000.0
2007-06-15 08:05:00,79.794,79.794,79.767,79.774,105730000.0
2007-06-15 08:06:00,79.767,79.799,79.767,79.792,57830000.0
2007-06-15 08:07:00,79.777,79.777,79.77,79.77,8480000.0
2007-06-15 08:08:00,79.805,79.809,79.802,79.809,159110000.0
2007-06-15 08:09:00,79.798,79.801,79.775,79.801,138240000.0
2007-06-15 08:10:00,79.782,79.793,79.775,79.793,144780000.0
2007-06-15 08:12:00,79.762,79.79,79.762,79.768,129610000.0
2007-06-15 08:13:00,79.764,79.802,79.764,79.802,134470000.0
2007-06-15 08:14:00,79.777,79.777,79.769,79.769,102480000.0
2007-06-15 08:15:00,79.798,79.8,79.766,79.774,60510000.0
2007-06-15 08:16:00,79.751,79.774,79.748,79.774,17200000.0
2007-06-15 08:17:00,79.743,79.759,79.737,79.757,59610000.0
2007-06-15 08:18:00,79.748,79.765,79.739,79.739,19000000.0
2007-06-15 08:19:00,79.747,79.753,79.743,79.749,26320000.0
2007-06-15 08:20:00,79.736,79.747,79.735,79.747,154590000.0
2007-06-15 08:21:00,79.746,79.789,79.746,79.774,132230000.0
2007-06-15 08:22:00,79.781,79.804,79.774,79.804,129130000.0
2007-06-15 08:23:00,79.797,79.801,79.796,79.797,149720000.0
2007-06-15 08:24:00,79.763,79.791,79.763,79.791,136280000.0
2007-06-15 08:25:00,79.781,79.781,79.755,79.755,131300000.0
2007-06-15 08:27:00,79.767,79.767,79.76,79.76,61420000.0
2007-06-15 08:28:00,79.775,79.784,79.772,79.784,21110000.0
2007-06-15 08:29:00,79.77,79.789,79.755,79.78,102230000.0
2007-06-15 08:30:00,79.756,79.81,79.756,79.76,64090000.0
2007-06-15 08:31:00,79.764,79.781,79.764,79.766,10930000.0
2007-06-15 08:32:00,79.783,79.783,79.753,79.758,106750000.0
2007-06-15 08:33:00,79.755,79.802,79.755,79.793,60230000.0
2007-06-15 08:34:00,79.796,79.796,79.77,79.77,7320000.0
2007-06-15 08:35:00,79.772,79.791,79.762,79.762,63930000.0
2007-06-15 08:36:00,79.767,79.784,79.758,79.763,21020000.0
2007-06-15 08:37:00,79.775,79.775,79.747,79.748,11450000.0
2007-06-15 08:39:00,79.767,79.775,79.767,79.775,3940000.0
2007-06-15 08:40:00,79.751,79.782,79.751,79.782,9760000.0
2007-06-15 08:41:00,79.776,79.779,79.774,79.777,76760000.0
2007-06-15 08:42:00,79.75,79.783,79.75,79.753,63440000.0
2007-06-15 08:43:00,79.761,79.782,79.761,79.762,90010000.0
2007-06-15 08:44:00,79.772,79.793,79.766,79.793,84370000.0
2007-06-15 08:45:00,79.76,79.78,79.757,79.78,145040000.0
2007-06-15 08:47:00,79.78,79.788,79.78,79.785,140340000.0
2007-06-15 08:48:00,79.814,79.821,79.811,79.811,132940000.0
2007-06-15 08:49:00,79.768,79.793,79.753,79.776,154670000.0
2007-06-15 08:50:00,79.756,79.756,79.747,79.747,138600000.0
2007-06-15 08:51:00,79.799,79.8,79.794,79.798,135090000.0
2007-06-15 08:52:00,79.764,79.791,79.756,79.777,103450000.0
2007-06-15 08:53:00,79.756,79.757,79.75,79.75,63850000.0
2007-06-15 08:54:00,79.757,79.775,79.753,79.775,17540000.0
2007-06-15 08:55:00,79.792,79.792,79.768,79.769,21850000.0
2007-06-15 08:56:00,79.781,79.79,79.78,79.78,58170000.0
2007-06-15 08:57:00,79.786,79.802,79.783,79.798,18750000.0
2007-06-15 08:59:00,79.807,79.809,79.8,79.8,100920000.0
2007-06-15 09:00:00,79.801,79.801,79.755,79.771,64040000.0
2007-06-15 09:01:00,79.777,79.777,79.771,79.771,7700000.0
2007-06-15 09:03:00,79.829,79.83,79.824,79.824,139130000.0
2007-06-15 09:05:00,79.773,79.777,79.769,79.772,98720000.0
2007-06-15 09:06:00,79.787,79.797,79.781,79.781,78910000.0
2007-06-15 09:07:00,79.773,79.793,79.765,79.765,71520000.0
2007-06-15 09:08:00,79.769,79.769,79.766,79.768,91210000.0
2007-06-15 09:09:00,79.78,79.801,79.774,79.783,89590000.0
2007-06-15 09:10:00,79.768,79.776,79.76,79.773,151550000.0
2007-06-15 09:11:00,79.77,79.805,79.77,79.805,153740000.0
2007-06-15 09:12:00,79.815,79.818,79.808,79.808,120330000.0
2007-06-15 09:13:00,79.785,79.788,79.782,79.782,138020000.0
2007-06-15 09:14:00,79.786,79.795,79.783,79.787,158030000.0
2007-06-15 09:15:00,79.836,79.836,79.825,79.825,145780000.0
2007-06-15 09:17:00,79.804,79.826,79.798,79.8,93930000.0
2007-06-15 09:18:00,79.795,79.818,79.795,79.814,58390000.0
2007-06-15 09:19:00,79.815,79.815,79.795,79.795,8440000.0
2007-06-15 09:20:00,79.804,79.827,79.804,79.827,59900000.0
2007-06-15 09:21:00,79.812,79.835,79.803,79.803,17640000.0
2007-06-15 09:22:00,79.795,79.821,79.793,79.821,14910000.0
2007-06-15 09:23:00,79.815,79.843,79.815,79.822,75010000.0
2007-06-15 09:24:00,79.836,79.84,79.814,79.825,143790000.0
2007-06-15 09:25:00,79.84,79.84,79.815,79.82,144620000.0
2007-06-15 09:26:00,79.811,79.818,79.811,79.814,123580000.0
2007-06-15 09:27:00,79.86,79.86,79.824,79.84,129370000.0
2007-06-15 09:28:00,79.828,79.845,79.823,79.836,147040000.0
2007-06-15 09:29:00,79.841,79.841,79.81,79.81,125650000.0
2007-06-15 09:30:00,79.82,79.868,79.817,79.843,133720000.0
2007-06-15 09:31:00,79.832,79.868,79.832,79.84,102870000.0
2007-06-15 09:32:00,79.851,79.86,79.836,79.84,56080000.0
2007-06-15 09:33:00,79.843,79.875,79.843,79.856,14500000.0
2007-06-15 09:34:00,79.864,79.873,79.858,79.867,15960000.0
2007-06-15 09:35:00,79.835,79.86,79.834,79.86,142570000.0
2007-06-15 09:36:00,79.849,79.863,79.841,79.852,109670000.0
2007-06-15 09:37:00,79.845,79.849,79.844,79.845,110310000.0
2007-06-15 09:38:00,79.872,79.886,79.852,79.861,81850000.0
2007-06-15 09:39:00,79.885,79.889,79.857,79.87,65010000.0
2007-06-15 09:40:00,79.864,79.88,79.85,79.85,87940000.0
2007-06-15 09:41:00,79.859,79.893,79.858,79.893,73610000.0
2007-06-15 09:42:00,79.884,79.889,79.849,79.849,142030000.0
2007-06-15 09:43:00,79.861,79.887,79.856,79.858,152250000.0
2007-06-15 09:44:00,79.886,79.908,79.867,79.908,128200000.0
2007-06-15 09:45:00,79.88,79.911,79.877,79.884,131480000.0
2007-06-15 09:46:00,79.889,79.904,79.872,79.872,145100000.0
2007-06-15 09:47:00,79.879,79.89,79.867,79.868,131390000.0
2007-06-15 09:48:00,79.86,79.888,79.86,79.863,130890000.0
2007-06-15 09:49:00,79.866,79.867,79.86,79.86,99010000.0
2007-06-15 09:50:00,79.862,79.881,79.862,79.868,53330000.0
2007-06-15 09:51:00,79.902,79.91,79.902,79.91,5630000.0
2007-06-15 09:53:00,79.876,79.879,79.87,79.871,148730000.0
2007-06-15 09:54:00,79.884,79.914,79.871,79.871,129430000.0
2007-06-15 09:55:00,79.874,79.879,79.87,79.871,123110000.0
2007-06-15 09:56:00,79.88,79.91,79.877,79.897,91840000.0
2007-06-15 09:57:00,79.922,79.936,79.922,79.928,52880000.0
2007-06-15 09:58:00,79.886,79.895,79.884,79.895,12390000.0
2007-06-15 09:59:00,79.907,79.921,79.887,79.902,52500000.0
2007-06-15 10:00:00,79.92,79.938,79.913,79.938,15670000.0
2007-06-15 10:01:00,79.887,79.916,79.885,79.916,9240000.0
2007-06-15 10:02:00,79.893,79.911,79.888,79.9,100150000.0
2007-06-15 10:03:00,79.914,79.914,79.883,79.883,63820000.0
2007-06-15 10:04:00,79.903,79.912,79.903,79.912,7510000.0
2007-06-15 10:05:00,79.901,79.919,79.897,79.898,114470000.0
2007-06-15 10:06:00,79.945,79.949,79.939,79.939,139540000.0
2007-06-15 10:07:00,79.906,79.907,79.901,79.901,111230000.0
2007-06-15 10:08:00,79.911,79.923,79.906,79.908,121400000.0
2007-06-15 10:09:00,79.903,79.921,79.899,79.899,150210000.0
2007-06-15 10:10:00,79.891,79.922,79.891,79.922,114840000.0
2007-06-15 10:11:00,79.906,79.906,79.899,79.899,85900000.0
2007-06-15 10:12:00,79.912,79.954,79.912,79.936,166180000.0
2007-06-15 10:13:00,79.925,79.932,79.901,79.901,105090000.0
2007-06-15 10:14:00,79.929,79.933,79.903,79.903,64940000.0
2007-06-15 10:15:00,79.968,79.968,79.958,79.958,96450000.0
2007-06-15 10:16:00,79.908,79.91,79.906,79.909,152170000.0
2007-06-15 10:17:00,79.903,79.932,79.903,79.927,167440000.0
2007-06-15 10:18:00,79.922,79.951,79.913,79.913,119710000.0
2007-06-15 10:20:00,79.91,79.921,79.909,79.917,136700000.0
2007-06-15 10:21:00,79.94,79.955,79.94,79.953,107820000.0
2007-06-15 10:22:00,79.929,79.952,79.929,79.935,103790000.0
2007-06-15 10:23:00,79.931,79.946,79.922,79.922,78280000.0
2007-06-15 10:24:00,79.938,79.954,79.928,79.954,67030000.0
2007-06-15 10:25:00,79.939,79.944,79.93,79.93,86190000.0
2007-06-15 10:26:00,79.937,79.938,79.931,79.938,78320000.0
2007-06-15 10:27:00,79.932,79.964,79.93,79.93,136260000.0
2007-06-15 10:28:00,79.934,79.938,79.928,79.938,144720000.0
2007-06-15 10:29:00,79.949,79.96,79.934,79.96,119590000.0
2007-06-15 10:30:00,79.956,79.987,79.956,79.981,121610000.0
2007-06-15 10:31:00,79.967,79.994,79.965,79.994,143090000.0
2007-06-15 10:32:00,79.989,79.99,79.984,79.985,124120000.0
2007-06-15 10:33:00,79.956,79.983,79.956,79.976,124270000.0
2007-06-15 10:34:00,79.952,79.965,79.952,79.965,88400000.0
2007-06-15 10:35:00,79.96,79.968,79.96,79.966,59640000.0
2007-06-15 10:36:00,79.956,79.978,79.952,79.978,13750000.0
2007-06-15 10:37:00,79.957,79.969,79.953,79.956,22710000.0
2007-06-15 10:38:00,79.962,79.989,79.962,79.978,81760000.0
2007-06-15 10:39:00,80.018,80.022,80.013,80.015,144940000.0
2007-06-15 10:40:00,79.965,79.976,79.965,79.976,152920000.0
2007-06-15 10:41:00,79.968,79.977,79.968,79.975,123730000.0
2007-06-15 10:42:00,79.995,80.001,79.994,79.999,130870000.0
2007-06-15 10:44:00,79.988,80.001,79.982,79.993,137240000.0
2007-06-15 10:45:00,80.035,80.039,80.031,80.032,133850000.0
2007-06-15 10:46:00,79.969,79.97,79.966,79.967,106250000.0
2007-06-15 10:47:00,79.964,79.989,79.964,79.981,59900000.0
2007-06-15 10:48:00,79.979,79.999,79.979,79.982,15200000.0
2007-06-15 10:49:00,79.991,80.005,79.991,80.005,99630000.0
2007-06-15 10:50:00,79.979,79.993,79.972,79.972,61060000.0
2007-06-15 10:51:00,79.978,79.992,79.971,79.992,17070000.0
2007-06-15 10:52:00,80.007,80.013,80.007,80.009,11080000.0
2007-06-15 10:53:00,79.997,80.014,79.997,80.014,153430000.0
2007-06-15 10:54:00,80.0,80.01,79.983,79.996,128840000.0
2007-06-15 10:55:00,79.966,79.975,79.966,79.97,138810000.0
2007-06-15 10:56:00,79.977,79.981,79.976,79.979,145200000.0
2007-06-15 10:57:00,79.974,80.011,79.974,80.011,139600000.0
2007-06-15 10:58:00,80.005,80.006,80.0,80.006,135180000.0
2007-06-15 10:59:00,79.999,80.003,79.974,80.003,100330000.0
2007-06-15 11:00:00,79.998,80.011,79.978,80.009,57500000.0
2007-06-15 11:02:00,79.97,79.976,79.97,79.97,87610000.0
2007-06-15 11:03:00,80.027,80.027,80.021,80.021,88110000.0
2007-06-15 11:06:00,79.999,80.0,79.995,79.995,121380000.0
2007-06-15 11:07:00,79.98,80.004,79.98,80.004,136090000.0
2007-06-15 11:08:00,79.99,80.01,79.981,79.981,152620000.0
2007-06-15 11:09:00,79.99,80.0,79.983,80.0,138920000.0
2007-06-15 11:11:00,79.991,80.002,79.985,79.991,99950000.0
2007-06-15 11:12:00,79.98,80.011,79.975,79.975,58580000.0
2007-06-15 11:13:00,79.981,79.984,79.977,79.977,14120000.0
2007-06-15 11:14:00,79.989,80.002,79.983,79.986,134450000.0
2007-06-15 11:15:00,80.004,80.028,79.987,80.026,138370000.0
2007-06-15 11:17:00,79.969,79.976,79.966,79.966,139700000.0
2007-06-15 11:18:00,79.993,79.996,79.982,79.982,129550000.0
2007-06-15 11:19:00,80.008,80.008,80.0,80.007,94490000.0
2007-06-15 11:20:00,79.998,80.002,79.996,79.999,57310000.0
2007-06-15 11:21:00,79.977,79.999,79.977,79.996,13030000.0
2007-06-15 11:22:00,80.011,80.011,79.984,79.994,158900000.0
2007-06-15 11:24:00,79.978,80.021,79.978,80.017,124760000.0
2007-06-15 11:26:00,79.981,79.996,79.981,79.992,134950000.0
2007-06-15 11:27:00,79.989,80.018,79.989,79.992,140800000.0
2007-06-15 11:28:00,80.019,80.02,80.016,80.019,98690000.0
2007-06-15 11:29:00,79.97,79.993,79.965,79.993,59820000.0
2007-06-15 11:30:00,79.982,79.985,79.974,79.974,9570000.0
2007-06-15 11:31:00,79.981,80.015,79.969,79.969,149290000.0
2007-06-15 11:32:00,79.978,80.009,79.978,79.998,135190000.0
2007-06-15 11:33:00,79.974,79.992,79.974,79.992,133650000.0
2007-06-15 11:36:00,79.989,79.99,79.984,79.985,137260000.0
2007-06-15 11:39:00,79.998,80.002,79.996,79.999,61740000.0
2007-06-15 11:41:00,79.961,79.982,79.961,79.982,102240000.0
2007-06-15 11:42:00,79.97,79.991,79.968,79.986,94410000.0
2007-06-15 11:45:00,79.953,79.978,79.953,79.973,123350000.0
2007-06-15 11:46:00,79.984,79.991,79.984,79.988,137190000.0
2007-06-15 11:48:00,79.952,79.98,79.952,79.98,129260000.0
2007-06-15 11:50:00,79.974,79.995,79.974,79.995,101050000.0
2007-06-15 11:51:00,79.988,79.992,79.987,79.989,61300000.0
2007-06-15 11:52:00,79.969,79.976,79.969,79.976,3420000.0
2007-06-15 11:53:00,79.967,79.968,79.961,79.967,79380000.0
2007-06-15 11:54:00,79.965,79.99,79.965,79.99,156170000.0
2007-06-15 11:55:00,79.981,79.981,79.96,79.96,156850000.0
2007-06-15 11:56:00,79.968,79.968,79.956,79.956,125170000.0
2007-06-15 11:57:00,79.994,80.001,79.994,79.998,132540000.0
2007-06-15 11:58:00,79.965,79.967,79.961,79.965,148630000.0
2007-06-15 11:59:00,79.961,79.967,79.956,79.956,129330000.0
2007-06-15 12:00:00,79.984,79.987,79.979,79.979,136480000.0
2007-06-15 12:03:00,79.959,79.978,79.959,79.975,12010000.0
2007-06-15 12:04:00,79.948,79.977,79.942,79.962,135030000.0
2007-06-15 12:06:00,79.951,79.971,79.949,79.959,47000000.0
2007-06-15 12:07:00,79.952,79.963,79.952,79.957,16040000.0
2007-06-15 12:08:00,79.965,79.965,79.944,79.957,92340000.0
2007-06-15 12:09:00,79.968,79.97,79.966,79.967,73590000.0
2007-06-15 12:10:00,79.947,79.962,79.942,79.942,56040000.0
2007-06-15 12:11:00,79.946,79.946,79.94,79.94,42820000.0
2007-06-15 12:12:00,79.973,79.973,79.952,79.952,55640000.0
2007-06-15 12:14:00,79.978,79.993,79.964,79.989,121040000.0
2007-06-15 12:15:00,80.006,80.006,80.0,80.0,78630000.0
2007-06-15 12:16:00,79.998,80.0,79.997,79.997,115080000.0
2007-06-15 12:17:00,79.988,79.99,79.986,79.986,97440000.0
2007-06-15 12:18:00,79.997,80.0,79.996,79.996,118110000.0
2007-06-15 12:19:00,79.972,79.993,79.972,79.993,108460000.0
2007-06-15 12:20:00,79.963,79.994,79.963,79.994,126100000.0
2007-06-15 12:21:00,79.988,79.988,79.983,79.986,132290000.0
2007-06-15 12:22:00,79.955,79.96,79.955,79.958,118810000.0
2007-06-15 12:23:00,79.985,79.994,79.973,79.994,77060000.0
2007-06-15 12:24:00,79.97,79.986,79.963,79.986,159750000.0
2007-06-15 12:26:00,79.978,79.981,79.977,79.978,60000000.0
2007-06-15 12:27:00,79.987,79.987,79.977,79.977,94210000.0
2007-06-15 12:28:00,79.95,79.967,79.949,79.967,144980000.0
2007-06-15 12:30:00,80.001,80.001,79.968,79.986,120910000.0
2007-06-15 12:31:00,79.997,79.997,79.979,79.98,100550000.0
2007-06-15 12:32:00,79.97,79.981,79.969,79.977,123120000.0
2007-06-15 12:33:00,79.992,79.992,79.974,79.983,107050000.0
2007-06-15 12:35:00,79.981,80.011,79.975,80.011,66710000.0
2007-06-15 12:36:00,79.999,80.018,79.983,79.983,57570000.0
2007-06-15 12:37:00,79.987,79.987,79.979,79.979,78320000.0
2007-06-15 12:38:00,79.998,80.0,79.997,79.999,72790000.0
2007-06-15 12:39:00,80.016,80.017,79.988,79.988,134330000.0
2007-06-15 12:40:00,79.977,79.996,79.977,79.996,146990000.0
2007-06-15 12:41:00,80.006,80.009,79.982,79.982,107500000.0
2007-06-15 12:42:00,79.989,80.013,79.985,80.013,118880000.0
2007-06-15 12:43:00,79.977,79.981,79.976,79.977,144090000.0
2007-06-15 12:44:00,79.972,79.995,79.969,79.969,123010000.0
2007-06-15 12:45:00,80.014,80.018,80.009,80.009,120880000.0
2007-06-15 12:46:00,79.977,79.977,79.968,79.976,93140000.0
2007-06-15 12:48:00,79.979,80.0,79.979,79.998,9650000.0
2007-06-15 12:49:00,79.971,79.984,79.967,79.97,102510000.0
2007-06-15 12:51:00,79.97,79.994,79.97,79.994,115590000.0
2007-06-15 12:52:00,79.986,80.009,79.979,79.979,96690000.0
2007-06-15 12:53:00,79.993,80.006,79.984,79.993,81360000.0
2007-06-15 12:54:00,80.003,80.003,79.981,79.981,69170000.0
2007-06-15 12:55:00,80.007,80.013,79.994,80.013,77900000.0
2007-06-15 12:56:00,79.984,80.014,79.984,79.984,84150000.0
2007-06-15 12:57:00,79.99,80.013,79.987,79.995,137600000.0
2007-06-15 13:00:00,79.975,79.979,79.97,79.97,121640000.0
2007-06-15 13:02:00,80.017,80.017,80.006,80.007,132040000.0
2007-06-15 13:03:00,79.995,80.009,79.985,80.0,133640000.0
2007-06-15 13:04:00,79.97,79.978,79.963,79.967,102110000.0
2007-06-15 13:05:00,79.961,79.97,79.96,79.961,59330000.0
2007-06-15 13:06:00,79.973,79.995,79.968,79.995,25530000.0
2007-06-15 13:07:00,79.973,79.976,79.967,79.976,164330000.0
2007-06-15 13:08:00,79.97,79.977,79.967,79.968,127400000.0
2007-06-15 13:09:00,80.015,80.015,79.983,79.983,142640000.0
2007-06-15 13:10:00,79.967,79.978,79.967,79.977,148120000.0
2007-06-15 13:11:00,79.968,79.971,79.964,79.964,133500000.0
2007-06-15 13:12:00,79.976,79.987,79.97,79.987,131810000.0
2007-06-15 13:14:00,79.97,79.98,79.97,79.97,48720000.0
2007-06-15 13:15:00,79.96,79.981,79.96,79.981,8450000.0
2007-06-15 13:16:00,79.969,79.969,79.969,79.969,3940000.0
2007-06-15 13:17:00,79.963,79.992,79.963,79.973,76050000.0
2007-06-15 13:18:00,79.96,79.983,79.96,79.983,55080000.0
2007-06-15 13:19:00,79.968,79.982,79.964,79.982,70150000.0
2007-06-15 13:21:00,79.99,79.99,79.986,79.988,67080000.0
2007-06-15 13:23:00,79.973,79.989,79.966,79.97,83330000.0
2007-06-15 13:24:00,79.962,79.99,79.962,79.976,90180000.0
2007-06-15 13:25:00,79.971,79.996,79.971,79.995,78330000.0
2007-06-15 13:26:00,79.965,79.995,79.965,79.995,48630000.0
2007-06-15 13:27:00,79.979,79.989,79.972,79.972,79470000.0
2007-06-15 13:29:00,79.962,80.008,79.958,80.008,94980000.0
2007-06-15 13:30:00,79.984,80.018,79.984,80.014,78860000.0
2007-06-15 13:31:00,80.001,80.009,80.001,80.005,67660000.0
2007-06-15 13:32:00,79.99,80.014,79.986,80.014,96520000.0
2007-06-15 13:33:00,79.984,80.012,79.984,80.012,72360000.0
2007-06-15 13:34:00,79.985,79.985,79.98,79.98,47300000.0
2007-06-15 13:35:00,79.987,79.987,79.981,79.981,44250000.0
2007-06-15 13:36:00,79.988,80.021,79.988,79.991,47680000.0
2007-06-15 13:37:00,79.973,80.01,79.973,79.998,48290000.0
2007-06-15 13:38:00,80.006,80.007,79.999,80.0,107470000.0
2007-06-15 13:39:00,79.993,80.014,79.993,80.014,70830000.0
2007-06-15 13:41:00,80.011,80.018,80.011,80.014,92900000.0
2007-06-15 13:42:00,80.014,80.017,80.01,80.01,110580000.0
2007-06-15 13:43:00,80.0,80.014,80.0,80.001,88370000.0
2007-06-15 13:44:00,79.981,79.987,79.981,79.986,116940000.0
2007-06-15 13:45:00,80.0,80.029,80.0,80.001,127830000.0
2007-06-15 13:46:00,80.009,80.042,80.003,80.034,112690000.0
2007-06-15 13:48:00,80.053,80.053,80.023,80.03,148000000.0
2007-06-15 13:49:00,80.02,80.039,80.003,80.003,94530000.0
2007-06-15 13:50:00,80.012,80.024,80.004,80.004,60260000.0
2007-06-15 13:51:00,80.011,80.022,80.004,80.022,84320000.0
2007-06-15 13:52:00,80.006,80.006,80.0,80.001,137170000.0
2007-06-15 13:54:00,80.028,80.029,80.027,80.028,101940000.0
2007-06-15 13:55:00,80.011,80.018,80.002,80.002,90660000.0
2007-06-15 13:56:00,80.01,80.041,80.009,80.041,118210000.0
2007-06-15 13:57:00,80.038,80.045,80.033,80.044,90870000.0
2007-06-15 13:58:00,80.024,80.03,80.012,80.022,88490000.0
2007-06-15 13:59:00,79.999,80.005,79.998,80.0,62890000.0
2007-06-15 14:00:00,80.006,80.006,80.0,80.001,59600000.0
2007-06-15 14:01:00,80.006,80.006,80.0,80.0,80030000.0
2007-06-15 14:02:00,80.011,80.033,80.001,80.001,69740000.0
2007-06-15 14:03:00,80.012,80.04,80.012,80.025,118340000.0
2007-06-15 14:04:00,79.997,80.004,79.996,79.999,124030000.0
2007-06-15 14:05:00,79.991,80.0,79.991,79.995,116340000.0
2007-06-15 14:06:00,79.988,80.029,79.988,80.026,110940000.0
2007-06-15 14:09:00,80.019,80.021,79.992,80.001,127280000.0
2007-06-15 14:10:00,79.996,80.023,79.996,80.023,96320000.0
2007-06-15 14:11:00,79.993,80.015,79.993,80.015,54010000.0
2007-06-15 14:12:00,80.015,80.015,80.009,80.01,6390000.0
2007-06-15 14:13:00,80.023,80.023,79.995,79.995,149750000.0
2007-06-15 14:14:00,80.0,80.021,79.998,80.02,123030000.0
2007-06-15 14:15:00,79.994,80.011,79.992,80.01,128600000.0
2007-06-15 14:16:00,79.992,79.998,79.991,79.996,94340000.0
2007-06-15 14:17:00,79.993,80.025,79.984,79.984,56290000.0
2007-06-15 14:18:00,79.995,80.008,79.975,79.975,25530000.0
2007-06-15 14:19:00,79.96,79.991,79.957,79.991,163850000.0
2007-06-15 14:20:00,79.963,79.984,79.963,79.968,105400000.0
2007-06-15 14:21:00,79.996,79.997,79.984,79.988,68420000.0
2007-06-15 14:22:00,80.013,80.013,79.984,79.999,99050000.0
2007-06-15 14:23:00,79.97,79.978,79.969,79.978,162210000.0
2007-06-15 14:24:00,79.973,79.993,79.973,79.977,161430000.0
2007-06-15 14:25:00,79.973,80.0,79.973,79.981,125650000.0
2007-06-15 14:26:00,80.016,80.016,79.991,79.991,106360000.0
2007-06-15 14:27:00,80.02,80.026,80.004,80.024,131240000.0
2007-06-15 14:28:00,80.014,80.019,79.987,79.995,116100000.0
2007-06-15 14:29:00,79.967,79.978,79.967,79.972,100090000.0
2007-06-15 14:30:00,79.968,80.017,79.921,79.978,82010000.0
2007-06-15 14:31:00,79.981,80.009,79.967,79.98,66210000.0
2007-06-15 14:32:00,79.984,79.996,79.947,79.978,86460000.0
2007-06-15 14:33:00,80.014,80.015,79.95,79.994,77120000.0
2007-06-15 14:34:00,80.023,80.057,80.004,80.008,140420000.0
2007-06-15 14:35:00,80.013,80.021,80.003,80.008,148360000.0
2007-06-15 14:36:00,80.032,80.032,79.989,79.989,125090000.0
2007-06-15 14:37:00,80.0,80.022,79.992,80.01,133960000.0
2007-06-15 14:38:00,80.025,80.04,79.997,79.997,152750000.0
2007-06-15 14:39:00,80.002,80.021,79.995,80.013,117890000.0
2007-06-15 14:40:00,80.02,80.02,79.994,80.015,134650000.0
2007-06-15 14:41:00,80.004,80.038,80.004,80.03,95730000.0
2007-06-15 14:42:00,80.023,80.023,79.983,79.983,53010000.0
2007-06-15 14:43:00,79.986,80.015,79.986,80.0,22430000.0
2007-06-15 14:44:00,80.027,80.032,80.006,80.007,128920000.0
2007-06-15 14:45:00,80.002,80.038,80.002,80.019,127350000.0
2007-06-15 14:46:00,80.029,80.054,80.025,80.054,105970000.0
2007-06-15 14:47:00,80.044,80.048,80.024,80.043,53000000.0
2007-06-15 14:48:00,80.035,80.042,80.013,80.013,25380000.0
2007-06-15 14:49:00,79.995,80.01,79.975,80.0,128990000.0
2007-06-15 14:50:00,80.014,80.035,80.0,80.015,93510000.0
2007-06-15 14:51:00,80.019,80.032,80.002,80.01,59300000.0
2007-06-15 14:52:00,80.015,80.051,80.015,80.049,17460000.0
2007-06-15 14:53:00,80.056,80.056,80.022,80.022,62440000.0
2007-06-15 14:54:00,80.052,80.052,80.021,80.041,15250000.0
2007-06-15 14:55:00,80.008,80.026,80.005,80.026,138030000.0
2007-06-15 14:56:00,80.012,80.041,80.012,80.041,126080000.0
2007-06-15 14:57:00,80.017,80.054,80.01,80.043,125320000.0
2007-06-15 14:58:00,80.022,80.068,80.015,80.043,94310000.0
2007-06-15 14:59:00,80.035,80.07,80.035,80.066,56170000.0
2007-06-15 15:00:00,80.05,80.069,80.021,80.021,15630000.0
2007-06-15 15:01:00,80.011,80.046,80.011,80.045,114130000.0
2007-06-15 15:02:00,80.052,80.052,80.016,80.027,91670000.0
2007-06-15 15:03:00,80.04,80.066,80.024,80.063,165180000.0
2007-06-15 15:04:00,80.032,80.071,80.032,80.042,115430000.0
2007-06-15 15:05:00,80.069,80.073,80.047,80.068,66260000.0
2007-06-15 15:06:00,80.074,80.074,80.036,80.071,94320000.0
2007-06-15 15:07:00,80.046,80.048,80.041,80.041,155240000.0
2007-06-15 15:08:00,80.053,80.069,80.039,80.059,163160000.0
2007-06-15 15:09:00,80.053,80.083,80.053,80.059,117150000.0
2007-06-15 15:10:00,80.054,80.08,80.054,80.066,104830000.0
2007-06-15 15:12:00,80.088,80.09,80.084,80.085,105490000.0
2007-06-15 15:13:00,80.081,80.081,80.055,80.067,105780000.0
2007-06-15 15:14:00,80.06,80.091,80.06,80.091,69790000.0
2007-06-15 15:15:00,80.057,80.11,80.057,80.068,67560000.0
2007-06-15 15:16:00,80.061,80.083,80.061,80.069,98520000.0
2007-06-15 15:17:00,80.076,80.09,80.057,80.077,70100000.0
2007-06-15 15:18:00,80.038,80.044,80.019,80.025,143130000.0
2007-06-15 15:19:00,80.05,80.069,80.028,80.051,150520000.0
2007-06-15 15:20:00,80.04,80.072,80.04,80.048,126690000.0
2007-06-15 15:21:00,80.057,80.08,80.056,80.068,132210000.0
2007-06-15 15:22:00,80.06,80.088,80.058,80.058,156460000.0
2007-06-15 15:23:00,80.084,80.084,80.058,80.058,130600000.0
2007-06-15 15:24:00,80.066,80.073,80.051,80.073,132520000.0
2007-06-15 15:25:00,80.061,80.068,80.06,80.06,98390000.0
2007-06-15 15:26:00,80.068,80.068,80.06,80.067,57050000.0
2007-06-15 15:27:00,80.068,80.089,80.068,80.086,10360000.0
2007-06-15 15:28:00,80.047,80.064,80.047,80.064,153700000.0
2007-06-15 15:29:00,80.093,80.093,80.064,80.066,120280000.0
2007-06-15 15:30:00,80.06,80.098,80.059,80.098,130000000.0
2007-06-15 15:31:00,80.094,80.101,80.075,80.094,158780000.0
2007-06-15 15:32:00,80.073,80.085,80.073,80.081,133640000.0
2007-06-15 15:33:00,80.108,80.108,80.087,80.087,128320000.0
2007-06-15 15:34:00,80.099,80.105,80.072,80.072,94350000.0
2007-06-15 15:35:00,80.095,80.096,80.081,80.096,57540000.0
2007-06-15 15:36:00,80.106,80.11,80.096,80.11,9810000.0
2007-06-15 15:37:00,80.094,80.094,80.082,80.082,6190000.0
2007-06-15 15:38:00,80.094,80.094,80.076,80.078,93180000.0
2007-06-15 15:39:00,80.107,80.108,80.088,80.093,50870000.0
2007-06-15 15:40:00,80.095,80.12,80.092,80.12,11680000.0
2007-06-15 15:41:00,80.094,80.138,80.094,80.134,57070000.0
2007-06-15 15:42:00,80.122,80.122,80.103,80.103,6380000.0
2007-06-15 15:43:00,80.125,80.125,80.093,80.093,179240000.0
2007-06-15 15:44:00,80.082,80.109,80.082,80.091,119140000.0
2007-06-15 15:45:00,80.141,80.141,80.089,80.091,68150000.0
2007-06-15 15:46:00,80.08,80.088,80.08,80.088,94860000.0
2007-06-15 15:47:00,80.097,80.1,80.096,80.1,160510000.0
2007-06-15 15:48:00,80.091,80.119,80.091,80.092,176330000.0
2007-06-15 15:49:00,80.103,80.145,80.103,80.145,123710000.0
2007-06-15 15:50:00,80.103,80.128,80.103,80.103,107560000.0
2007-06-15 15:51:00,80.094,80.137,80.094,80.116,136710000.0
2007-06-15 15:52:00,80.113,80.138,80.113,80.117,106580000.0
2007-06-15 15:53:00,80.126,80.137,80.118,80.118,102530000.0
2007-06-15 15:54:00,80.131,80.172,80.131,80.147,75150000.0
2007-06-15 15:55:00,80.176,80.198,80.152,80.152,62490000.0
2007-06-15 15:56:00,80.159,80.188,80.153,80.153,91140000.0
2007-06-15 15:57:00,80.165,80.181,80.155,80.155,83240000.0
2007-06-15 15:58:00,80.159,80.179,80.151,80.164,149770000.0
2007-06-15 15:59:00,80.156,80.179,80.139,80.14,150070000.0
2007-06-15 16:00:00,80.145,80.206,80.145,80.146,123610000.0
2007-06-15 16:01:00,80.139,80.166,80.118,80.164,120800000.0
2007-06-15 16:02:00,80.173,80.173,80.135,80.172,140830000.0
2007-06-15 16:03:00,80.143,80.161,80.136,80.137,127400000.0
2007-06-15 16:04:00,80.169,80.169,80.144,80.151,132280000.0
2007-06-15 16:05:00,80.142,80.156,80.142,80.156,85080000.0
2007-06-15 16:06:00,80.155,80.18,80.155,80.176,59010000.0
2007-06-15 16:07:00,80.155,80.167,80.15,80.15,16330000.0
2007-06-15 16:08:00,80.162,80.183,80.162,80.171,82520000.0
2007-06-15 16:09:00,80.178,80.196,80.173,80.178,148920000.0
2007-06-15 16:10:00,80.17,80.202,80.17,80.202,155300000.0
2007-06-15 16:11:00,80.19,80.201,80.171,80.201,122680000.0
2007-06-15 16:12:00,80.173,80.215,80.173,80.18,125220000.0
2007-06-15 16:13:00,80.171,80.2,80.171,80.195,147280000.0
2007-06-15 16:14:00,80.164,80.183,80.159,80.159,132770000.0
2007-06-15 16:15:00,80.167,80.182,80.166,80.177,133620000.0
2007-06-15 16:16:00,80.169,80.201,80.158,80.17,95950000.0
2007-06-15 16:17:00,80.151,80.177,80.151,80.174,59120000.0
2007-06-15 16:18:00,80.157,80.184,80.155,80.184,25250000.0
2007-06-15 16:19:00,80.157,80.182,80.157,80.172,100360000.0
2007-06-15 16:20:00,80.167,80.181,80.161,80.161,78010000.0
2007-06-15 16:21:00,80.172,80.172,80.148,80.148,68090000.0
2007-06-15 16:22:00,80.14,80.164,80.14,80.164,87790000.0
2007-06-15 16:23:00,80.188,80.2,80.176,80.196,84610000.0
2007-06-15 16:24:00,80.191,80.202,80.189,80.193,142080000.0
2007-06-15 16:25:00,80.179,80.196,80.164,80.164,140930000.0
2007-06-15 16:26:00,80.169,80.179,80.154,80.158,123870000.0
2007-06-15 16:27:00,80.164,80.183,80.156,80.173,127590000.0
2007-06-15 16:28:00,80.161,80.181,80.158,80.161,144150000.0
2007-06-15 16:29:00,80.149,80.172,80.14,80.14,123790000.0
2007-06-15 16:30:00,80.162,80.171,80.142,80.142,134890000.0
2007-06-15 16:31:00,80.171,80.177,80.17,80.177,95440000.0
2007-06-15 16:32:00,80.148,80.173,80.144,80.166,57760000.0
2007-06-15 16:33:00,80.135,80.148,80.131,80.148,24300000.0
2007-06-15 16:34:00,80.136,80.16,80.134,80.134,108940000.0
2007-06-15 16:35:00,80.137,80.148,80.132,80.132,129640000.0
2007-06-15 16:36:00,80.14,80.174,80.133,80.156,99760000.0
2007-06-15 16:37:00,80.162,80.168,80.139,80.139,101290000.0
2007-06-15 16:38:00,80.144,80.145,80.138,80.14,78150000.0
2007-06-15 16:39:00,80.165,80.173,80.143,80.143,63790000.0
2007-06-15 16:40:00,80.165,80.165,80.138,80.14,89530000.0
2007-06-15 16:41:00,80.133,80.165,80.133,80.165,78980000.0
2007-06-15 16:42:00,80.136,80.16,80.136,80.16,143890000.0
2007-06-15 16:43:00,80.17,80.17,80.147,80.149,149600000.0
2007-06-15 16:45:00,80.14,80.179,80.14,80.154,139560000.0
2007-06-15 16:47:00,80.144,80.164,80.144,80.162,127430000.0
2007-06-15 16:48:00,80.171,80.175,80.164,80.165,137790000.0
2007-06-15 16:49:00,80.152,80.171,80.142,80.153,97840000.0
2007-06-15 16:50:00,80.157,80.182,80.15,80.182,66190000.0
2007-06-15 16:51:00,80.171,80.206,80.171,80.206,7880000.0
2007-06-15 16:53:00,80.198,80.228,80.176,80.176,56750000.0
2007-06-15 16:54:00,80.187,80.2,80.168,80.171,125930000.0
2007-06-15 16:55:00,80.196,80.197,80.174,80.182,107830000.0
2007-06-15 16:56:00,80.203,80.203,80.165,80.18,102960000.0
2007-06-15 16:57:00,80.187,80.189,80.146,80.151,85420000.0
2007-06-15 16:58:00,80.159,80.181,80.148,80.168,88990000.0
2007-06-15 16:59:00,80.169,80.169,80.07,80.07,67040000.0
2007-06-15 17:00:00,80.093,80.143,80.071,80.128,50050000.0
2007-06-15 17:01:00,80.124,80.171,80.12,80.171,65410000.0
2007-06-15 17:02:00,80.145,80.173,80.145,80.173,105050000.0
2007-06-15 17:03:00,80.15,80.18,80.15,80.158,61450000.0
2007-06-15 17:04:00,80.147,80.155,80.142,80.155,75010000.0
2007-06-15 17:05:00,80.151,80.157,80.149,80.149,80520000.0
2007-06-15 17:06:00,80.159,80.164,80.152,80.158,86650000.0
2007-06-15 17:07:00,80.188,80.202,80.165,80.179,85140000.0
2007-06-15 17:08:00,80.173,80.205,80.173,80.205,44710000.0
2007-06-15 17:09:00,80.19,80.211,80.185,80.185,77940000.0
2007-06-15 17:10:00,80.187,80.187,80.18,80.186,101450000.0
2007-06-15 17:11:00,80.18,80.187,80.18,80.185,98760000.0
2007-06-15 17:12:00,80.18,80.19,80.175,80.186,71660000.0
2007-06-15 17:13:00,80.206,80.206,80.19,80.19,61070000.0
2007-06-15 17:14:00,80.161,80.167,80.161,80.167,86670000.0
2007-06-15 17:15:00,80.205,80.205,80.178,80.193,66070000.0
2007-06-15 17:16:00,80.213,80.222,80.177,80.19,46250000.0
2007-06-15 17:17:00,80.199,80.206,80.184,80.206,39570000.0
2007-06-15 17:18:00,80.196,80.238,80.191,80.232,47900000.0
2007-06-15 17:19:00,80.2,80.215,80.192,80.192,54420000.0
2007-06-15 17:20:00,80.203,80.232,80.193,80.204,104390000.0
2007-06-15 17:21:00,80.217,80.22,80.199,80.207,72410000.0
2007-06-15 17:22:00,80.181,80.194,80.176,80.194,100440000.0
2007-06-15 17:23:00,80.208,80.21,80.206,80.206,88380000.0
2007-06-15 17:24:00,80.216,80.22,80.216,80.216,113630000.0
2007-06-15 17:26:00,80.161,80.185,80.161,80.185,111590000.0
2007-06-15 17:27:00,80.18,80.197,80.169,80.195,127680000.0
2007-06-15 17:28:00,80.16,80.192,80.16,80.186,105980000.0
2007-06-15 17:30:00,80.192,80.196,80.158,80.185,160270000.0
2007-06-15 17:31:00,80.162,80.183,80.162,80.163,99780000.0
2007-06-15 17:32:00,80.152,80.18,80.152,80.163,52960000.0
2007-06-15 17:33:00,80.153,80.181,80.153,80.175,82150000.0
2007-06-15 17:34:00,80.159,80.166,80.153,80.166,130020000.0
2007-06-15 17:35:00,80.161,80.183,80.161,80.168,156390000.0
2007-06-15 17:36:00,80.185,80.194,80.166,80.186,102640000.0
2007-06-15 17:38:00,80.188,80.203,80.183,80.203,118870000.0
2007-06-15 17:39:00,80.216,80.232,80.193,80.213,101710000.0
2007-06-15 17:40:00,80.179,80.201,80.168,80.168,89610000.0
2007-06-15 17:41:00,80.173,80.178,80.165,80.178,71440000.0
2007-06-15 17:42:00,80.171,80.203,80.171,80.203,60010000.0
2007-06-15 17:43:00,80.188,80.188,80.179,80.179,77740000.0
2007-06-15 17:44:00,80.189,80.189,80.18,80.182,69120000.0
2007-06-15 17:45:00,80.195,80.228,80.195,80.205,126170000.0
2007-06-15 17:46:00,80.176,80.188,80.175,80.188,143050000.0
2007-06-15 17:47:00,80.183,80.211,80.183,80.211,108820000.0
2007-06-15 17:48:00,80.204,80.223,80.204,80.216,114650000.0
2007-06-15 17:49:00,80.224,80.229,80.221,80.228,122700000.0
2007-06-15 17:50:00,80.216,80.224,80.19,80.19,116940000.0
2007-06-15 17:51:00,80.205,80.228,80.189,80.191,114160000.0
2007-06-15 17:52:00,80.219,80.229,80.202,80.211,87000000.0
2007-06-15 17:53:00,80.244,80.244,80.216,80.221,45430000.0
2007-06-15 17:54:00,80.21,80.232,80.203,80.232,17320000.0
2007-06-15 17:55:00,80.213,80.231,80.202,80.202,90650000.0
2007-06-15 17:56:00,80.207,80.215,80.194,80.215,52850000.0
2007-06-15 17:57:00,80.209,80.209,80.209,80.209,3380000.0
2007-06-15 17:58:00,80.212,80.217,80.194,80.194,110280000.0
2007-06-15 17:59:00,80.206,80.242,80.206,80.234,86090000.0
2007-06-15 18:00:00,80.204,80.233,80.203,80.203,50060000.0
2007-06-15 18:01:00,80.219,80.219,80.195,80.196,16780000.0
2007-06-15 18:03:00,80.191,80.219,80.191,80.216,66090000.0
2007-06-15 18:04:00,80.191,80.195,80.191,80.195,7700000.0
2007-06-15 18:05:00,80.188,80.213,80.188,80.213,78670000.0
2007-06-15 18:06:00,80.236,80.236,80.231,80.231,75180000.0
2007-06-15 18:07:00,80.183,80.205,80.183,80.19,98620000.0
2007-06-15 18:08:00,80.178,80.18,80.177,80.179,83270000.0
2007-06-15 18:09:00,80.19,80.215,80.18,80.18,147050000.0
2007-06-15 18:10:00,80.185,80.189,80.178,80.181,153820000.0
2007-06-15 18:11:00,80.186,80.186,80.171,80.175,133200000.0
2007-06-15 18:12:00,80.213,80.22,80.21,80.21,132070000.0
2007-06-15 18:13:00,80.187,80.189,80.181,80.185,153310000.0
2007-06-15 18:14:00,80.219,80.22,80.214,80.214,133480000.0
2007-06-15 18:15:00,80.198,80.223,80.198,80.218,140350000.0
2007-06-15 18:16:00,80.191,80.197,80.19,80.191,102760000.0
2007-06-15 18:17:00,80.209,80.216,80.209,80.209,57050000.0
2007-06-15 18:18:00,80.22,80.22,80.22,80.22,3190000.0
2007-06-15 18:20:00,80.218,80.218,80.211,80.211,82450000.0
2007-06-15 18:21:00,80.184,80.211,80.184,80.21,141930000.0
2007-06-15 18:22:00,80.193,80.198,80.187,80.198,154920000.0
2007-06-15 18:23:00,80.224,80.224,80.195,80.218,125210000.0
2007-06-15 18:24:00,80.191,80.227,80.191,80.195,135510000.0
2007-06-15 18:25:00,80.201,80.225,80.197,80.225,148200000.0
2007-06-15 18:26:00,80.218,80.22,80.214,80.215,122550000.0
2007-06-15 18:27:00,80.204,80.221,80.191,80.191,142720000.0
2007-06-15 18:28:00,80.207,80.211,80.184,80.184,107200000.0
2007-06-15 18:29:00,80.199,80.202,80.196,80.198,59870000.0
2007-06-15 18:30:00,80.195,80.195,80.183,80.193,9280000.0
2007-06-15 18:31:00,80.196,80.202,80.182,80.196,113450000.0
2007-06-15 18:32:00,80.187,80.193,80.172,80.177,136840000.0
2007-06-15 18:33:00,80.199,80.199,80.173,80.178,103830000.0
2007-06-15 18:34:00,80.2,80.2,80.176,80.176,113720000.0
2007-06-15 18:35:00,80.186,80.189,80.184,80.188,83930000.0
2007-06-15 18:36:00,80.219,80.227,80.219,80.219,70070000.0
2007-06-15 18:37:00,80.182,80.204,80.182,80.191,91470000.0
2007-06-15 18:38:00,80.178,80.18,80.177,80.179,77000000.0
2007-06-15 18:39:00,80.195,80.212,80.194,80.212,142410000.0
2007-06-15 18:40:00,80.215,80.219,80.212,80.219,154430000.0
2007-06-15 18:41:00,80.201,80.225,80.195,80.212,119180000.0
2007-06-15 18:42:00,80.214,80.221,80.214,80.218,142050000.0
2007-06-15 18:43:00,80.207,80.211,80.206,80.209,143750000.0
2007-06-15 18:45:00,80.225,80.229,80.219,80.221,126520000.0
2007-06-15 18:46:00,80.179,80.187,80.179,80.187,98350000.0
2007-06-15 18:47:00,80.18,80.186,80.18,80.186,57470000.0
2007-06-15 18:48:00,80.181,80.183,80.181,80.183,3760000.0
2007-06-15 18:49:00,80.171,80.188,80.165,80.165,62720000.0
2007-06-15 18:51:00,80.196,80.196,80.188,80.188,77490000.0
2007-06-15 18:52:00,80.172,80.195,80.172,80.194,120270000.0
2007-06-15 18:54:00,80.18,80.204,80.179,80.204,128860000.0
2007-06-15 18:57:00,80.148,80.148,80.144,80.145,137420000.0
2007-06-15 18:58:00,80.17,80.195,80.17,80.195,116110000.0
2007-06-15 18:59:00,80.163,80.192,80.163,80.169,80800000.0
2007-06-15 19:00:00,80.086,80.088,80.079,80.08,152630000.0
2007-06-15 19:01:00,80.162,80.194,80.162,80.194,112130000.0
2007-06-15 19:03:00,80.207,80.207,80.199,80.205,96250000.0
2007-06-15 19:04:00,80.198,80.2,80.196,80.199,138280000.0
2007-06-15 19:05:00,80.19,80.216,80.19,80.216,163620000.0
2007-06-15 19:06:00,80.201,80.222,80.201,80.218,108690000.0
2007-06-15 19:07:00,80.188,80.192,80.178,80.18,104780000.0
2007-06-15 19:08:00,80.173,80.203,80.173,80.203,130790000.0
2007-06-15 19:09:00,80.194,80.194,80.171,80.175,103330000.0
2007-06-15 19:10:00,80.169,80.199,80.167,80.199,91120000.0
2007-06-15 19:12:00,80.178,80.195,80.177,80.195,65010000.0
2007-06-15 19:13:00,80.174,80.194,80.174,80.194,83660000.0
2007-06-15 19:15:00,80.163,80.199,80.163,80.193,138370000.0
2007-06-15 19:17:00,80.183,80.201,80.176,80.201,119660000.0
2007-06-15 19:18:00,80.205,80.211,80.204,80.208,122230000.0
2007-06-15 19:20:00,80.171,80.194,80.166,80.17,120250000.0
2007-06-15 19:21:00,80.177,80.185,80.177,80.181,121180000.0
2007-06-15 19:22:00,80.209,80.21,80.206,80.208,91450000.0
2007-06-15 19:24:00,80.197,80.229,80.197,80.229,137590000.0
2007-06-15 19:25:00,80.196,80.201,80.194,80.199,135560000.0
2007-06-15 19:27:00,80.219,80.219,80.196,80.196,12010000.0
2007-06-15 19:28:00,80.218,80.218,80.197,80.197,6990000.0
2007-06-15 19:29:00,80.206,80.211,80.183,80.206,107000000.0
2007-06-15 19:30:00,80.193,80.223,80.193,80.217,64260000.0
2007-06-15 19:31:00,80.185,80.198,80.173,80.173,14120000.0
2007-06-15 19:32:00,80.18,80.195,80.165,80.187,62350000.0
2007-06-15 19:33:00,80.154,80.179,80.154,80.179,9760000.0
2007-06-15 19:34:00,80.167,80.187,80.163,80.187,23690000.0
2007-06-15 19:35:00,80.174,80.174,80.151,80.158,64760000.0
2007-06-15 19:36:00,80.192,80.203,80.192,80.198,19330000.0
2007-06-15 19:38:00,80.17,80.176,80.17,80.176,92190000.0
2007-06-15 19:39:00,80.205,80.205,80.174,80.189,83210000.0
2007-06-15 19:41:00,80.161,80.237,80.161,80.217,164600000.0
2007-06-15 19:42:00,80.244,80.244,80.175,80.204,125690000.0
2007-06-15 19:44:00,80.219,80.243,80.215,80.235,144630000.0
2007-06-15 19:45:00,80.193,80.221,80.187,80.194,131870000.0
2007-06-15 19:46:00,80.221,80.221,80.205,80.219,132710000.0
2007-06-15 19:48:00,80.193,80.221,80.193,80.198,52820000.0
2007-06-15 19:50:00,80.189,80.19,80.18,80.185,106140000.0
2007-06-15 19:51:00,80.182,80.213,80.182,80.213,99060000.0
2007-06-15 19:53:00,80.195,80.195,80.189,80.192,18040000.0
2007-06-15 19:54:00,80.214,80.217,80.208,80.208,98710000.0
2007-06-15 19:57:00,80.218,80.223,80.217,80.221,133060000.0
2007-06-15 19:58:00,80.21,80.221,80.21,80.221,104230000.0
2007-06-15 19:59:00,80.21,80.21,80.188,80.21,108140000.0
2007-06-15 20:00:00,80.225,80.239,80.221,80.231,69420000.0
2007-06-15 20:02:00,80.213,80.219,80.213,80.218,45140000.0
2007-06-15 20:03:00,80.193,80.212,80.193,80.212,99640000.0
2007-06-15 20:04:00,80.192,80.198,80.155,80.155,13380000.0
2007-06-15 20:05:00,80.172,80.194,80.172,80.194,84930000.0
2007-06-15 20:06:00,80.177,80.178,80.174,80.175,120530000.0
2007-06-15 20:07:00,80.159,80.194,80.159,80.185,104120000.0
2007-06-15 20:08:00,80.166,80.195,80.166,80.193,86110000.0
2007-06-15 20:09:00,80.199,80.204,80.197,80.198,95980000.0
2007-06-15 20:11:00,80.189,80.19,80.188,80.19,46340000.0
2007-06-15 20:12:00,80.164,80.189,80.164,80.182,117970000.0
2007-06-15 20:14:00,80.171,80.193,80.17,80.193,68690000.0
2007-06-15 20:15:00,80.173,80.199,80.173,80.185,110450000.0
2007-06-15 20:16:00,80.161,80.183,80.16,80.161,90500000.0
2007-06-15 20:17:00,80.167,80.169,80.164,80.164,100060000.0
2007-06-15 20:18:00,80.159,80.179,80.159,80.179,119180000.0
2007-06-15 20:21:00,80.139,80.163,80.139,80.156,66930000.0
2007-06-15 20:22:00,80.175,80.175,80.175,80.175,2850000.0
2007-06-15 20:24:00,80.195,80.199,80.195,80.198,87080000.0
2007-06-15 20:25:00,80.15,80.162,80.143,80.162,49880000.0
2007-06-15 20:26:00,80.134,80.162,80.134,80.162,56570000.0
2007-06-15 20:27:00,80.152,80.182,80.146,80.146,113830000.0
2007-06-15 20:28:00,80.149,80.15,80.145,80.147,98180000.0
2007-06-15 20:29:00,80.134,80.164,80.134,80.164,63880000.0
2007-06-15 20:30:00,80.176,80.176,80.165,80.165,47780000.0
2007-06-15 20:33:00,80.138,80.162,80.138,80.162,121670000.0
2007-06-15 20:34:00,80.136,80.141,80.136,80.138,89650000.0
2007-06-15 20:35:00,80.147,80.149,80.144,80.148,117110000.0
2007-06-15 20:36:00,80.183,80.183,80.153,80.153,83150000.0
2007-06-15 20:37:00,80.187,80.187,80.177,80.177,96730000.0
2007-06-15 20:38:00,80.157,80.157,80.148,80.148,56800000.0
2007-06-15 20:39:00,80.174,80.174,80.155,80.155,5480000.0
2007-06-15 20:41:00,80.161,80.184,80.154,80.167,74720000.0
2007-06-15 20:42:00,80.188,80.189,80.186,80.188,59160000.0
2007-06-15 20:43:00,80.195,80.2,80.168,80.185,96740000.0
2007-06-15 20:44:00,80.174,80.18,80.171,80.177,135800000.0
2007-06-15 20:45:00,80.176,80.191,80.176,80.18,13370000.0
2007-06-15 20:46:00,80.171,80.184,80.169,80.169,93700000.0
2007-06-15 20:47:00,80.197,80.2,80.193,80.195,100030000.0
2007-06-15 20:48:00,80.179,80.188,80.167,80.176,135470000.0
2007-06-15 20:49:00,80.168,80.18,80.161,80.169,118720000.0
2007-06-15 20:50:00,80.183,80.191,80.167,80.179,124240000.0
2007-06-15 20:51:00,80.187,80.187,80.177,80.177,68030000.0
2007-06-15 20:52:00,80.171,80.183,80.171,80.183,83230000.0
2007-06-15 20:53:00,80.156,80.164,80.156,80.163,64410000.0
2007-06-15 20:54:00,80.158,80.192,80.158,80.188,162110000.0
2007-06-15 20:57:00,80.152,80.179,80.152,80.158,80990000.0
2007-06-15 20:58:00,80.17,80.199,80.17,80.171,106810000.0
2007-06-15 20:59:00,80.179,80.199,80.173,80.199,91610000.0
2007-06-15 21:00:00,80.166,80.201,80.166,80.185,81620000.0
2007-06-15 21:02:00,80.173,80.173,80.161,80.166,151110000.0
2007-06-15 21:03:00,80.177,80.189,80.165,80.189,108560000.0
2007-06-15 21:06:00,80.174,80.207,80.165,80.165,107640000.0
2007-06-15 21:08:00,80.175,80.175,80.167,80.167,73560000.0
2007-06-15 21:09:00,80.18,80.199,80.168,80.168,126790000.0
2007-06-15 21:10:00,80.174,80.174,80.164,80.165,83100000.0
2007-06-15 21:11:00,80.173,80.18,80.173,80.177,135950000.0
2007-06-15 21:12:00,80.173,80.209,80.173,80.201,64930000.0
2007-06-15 21:13:00,80.172,80.172,80.171,80.171,4170000.0
2007-06-15 21:15:00,80.206,80.207,80.201,80.201,82550000.0
2007-06-15 21:18:00,80.166,80.183,80.166,80.176,8640000.0
2007-06-15 21:19:00,80.16,80.16,80.156,80.159,104530000.0
2007-06-15 21:21:00,80.176,80.199,80.176,80.199,9210000.0
2007-06-15 21:22:00,80.159,80.16,80.157,80.159,76590000.0
2007-06-15 21:23:00,80.162,80.173,80.162,80.173,12440000.0
2007-06-15 21:24:00,80.16,80.191,80.16,80.191,104200000.0
2007-06-15 21:25:00,80.186,80.187,80.176,80.176,76190000.0
2007-06-15 21:26:00,80.189,80.198,80.183,80.198,78730000.0
2007-06-15 21:27:00,80.229,80.23,80.225,80.227,87820000.0
2007-06-15 21:30:00,80.193,80.223,80.193,80.198,134510000.0
2007-06-15 21:32:00,80.206,80.208,80.199,80.2,104020000.0
2007-06-15 21:33:00,80.227,80.23,80.219,80.221,100510000.0
2007-06-15 21:34:00,80.2,80.207,80.197,80.205,86000000.0
2007-06-15 21:36:00,80.238,80.238,80.228,80.228,66000000.0
2007-06-15 21:38:00,80.217,80.22,80.21,80.213,107330000.0
2007-06-15 21:39:00,80.208,80.234,80.208,80.234,112090000.0
2007-06-15 21:40:00,80.216,80.22,80.215,80.218,130910000.0
2007-06-15 21:41:00,80.208,80.216,80.208,80.216,138540000.0
2007-06-15 21:42:00,80.213,80.242,80.213,80.236,68580000.0
2007-06-15 21:43:00,80.212,80.212,80.212,80.212,1690000.0
2007-06-15 21:45:00,80.247,80.248,80.237,80.24,131720000.0
2007-06-15 21:47:00,80.209,80.21,80.206,80.206,94740000.0
2007-06-15 21:48:00,80.2,80.23,80.2,80.227,68110000.0
2007-06-15 21:50:00,80.21,80.21,80.207,80.21,77640000.0
2007-06-15 21:51:00,80.239,80.24,80.236,80.237,57050000.0
2007-06-15 21:53:00,80.217,80.217,80.206,80.206,55040000.0
2007-06-15 21:54:00,80.224,80.226,80.219,80.226,11090000.0
2007-06-15 21:57:00,80.238,80.244,80.231,80.244,86070000.0
2007-06-15 22:00:00,80.205,80.253,80.202,80.253,93250000.0
2007-06-15 22:01:00,80.221,80.231,80.22,80.223,64080000.0
2007-06-15 22:02:00,80.217,80.224,80.216,80.223,104880000.0
2007-06-15 22:03:00,80.238,80.238,80.223,80.223,109990000.0
2007-06-15 22:04:00,80.206,80.206,80.2,80.2,108570000.0
2007-06-15 22:05:00,80.209,80.217,80.209,80.211,55680000.0
2007-06-15 22:06:00,80.244,80.244,80.203,80.203,61110000.0
2007-06-15 22:09:00,80.239,80.24,80.234,80.238,130050000.0
2007-06-15 22:12:00,80.212,80.217,80.207,80.214,99440000.0
2007-06-15 22:14:00,80.19,80.198,80.19,80.196,73370000.0
2007-06-15 22:15:00,80.225,80.227,80.22,80.22,46670000.0
2007-06-15 22:18:00,80.228,80.23,80.227,80.228,70710000.0
2007-06-15 22:21:00,80.178,80.178,80.178,80.178,1500000.0
2007-06-15 22:22:00,80.188,80.189,80.187,80.188,54150000.0
2007-06-15 22:23:00,80.197,80.197,80.188,80.188,75200000.0
2007-06-15 22:24:00,80.218,80.218,80.218,80.218,3760000.0
2007-06-15 22:27:00,80.209,80.209,80.209,80.209,1920000.0
2007-06-15 22:28:00,80.196,80.198,80.196,80.198,35910000.0
2007-06-15 22:29:00,80.19,80.197,80.19,80.193,90450000.0
2007-06-15 22:30:00,80.229,80.229,80.199,80.201,65240000.0
2007-06-15 22:33:00,80.209,80.224,80.205,80.224,99610000.0
2007-06-15 22:34:00,80.198,80.2,80.195,80.197,108650000.0
2007-06-15 22:36:00,80.215,80.218,80.215,80.217,62710000.0
2007-06-15 22:37:00,80.187,80.199,80.187,80.193,101950000.0
2007-06-15 22:38:00,80.185,80.187,80.181,80.182,87990000.0
2007-06-15 22:39:00,80.209,80.209,80.206,80.209,73400000.0
2007-06-15 22:42:00,80.199,80.2,80.198,80.198,24060000.0
2007-06-15 22:45:00,80.207,80.208,80.202,80.202,52210000.0
2007-06-15 22:48:00,80.207,80.209,80.206,80.208,48680000.0
2007-06-15 22:51:00,80.185,80.195,80.184,80.195,70780000.0
2007-06-15 22:54:00,80.199,80.2,80.197,80.199,113640000.0
2007-06-15 22:57:00,80.206,80.208,80.205,80.207,47750000.0
2007-06-15 22:58:00,80.188,80.189,80.186,80.186,46150000.0
2007-06-15 22:59:00,80.194,80.196,80.19,80.19,40100000.0
2007-06-18 02:00:00,80.237,80.28,80.237,80.259,61600000.0
2007-06-18 02:01:00,80.241,80.248,80.24,80.242,99660000.0
2007-06-18 02:02:00,80.245,80.249,80.239,80.245,135390000.0
2007-06-18 02:03:00,80.275,80.281,80.274,80.279,132490000.0
2007-06-18 02:04:00,80.243,80.256,80.243,80.247,150550000.0
2007-06-18 02:05:00,80.255,80.257,80.246,80.246,131910000.0
2007-06-18 02:06:00,80.263,80.288,80.257,80.264,126570000.0
2007-06-18 02:07:00,80.252,80.259,80.249,80.253,150260000.0
2007-06-18 02:09:00,80.256,80.282,80.256,80.282,74780000.0
2007-06-18 02:10:00,80.255,80.255,80.251,80.253,81150000.0
2007-06-18 02:11:00,80.262,80.274,80.262,80.274,65090000.0
2007-06-18 02:12:00,80.273,80.307,80.273,80.307,82920000.0
2007-06-18 02:13:00,80.262,80.265,80.256,80.257,99130000.0
2007-06-18 02:14:00,80.248,80.258,80.247,80.254,103120000.0
2007-06-18 02:15:00,80.251,80.271,80.239,80.267,132950000.0
2007-06-18 02:16:00,80.222,80.241,80.222,80.231,108180000.0
2007-06-18 02:17:00,80.221,80.229,80.22,80.226,116170000.0
2007-06-18 02:18:00,80.239,80.273,80.238,80.249,160030000.0
2007-06-18 02:19:00,80.23,80.236,80.222,80.233,152450000.0
2007-06-18 02:20:00,80.229,80.238,80.228,80.238,93640000.0
2007-06-18 02:21:00,80.263,80.266,80.249,80.25,64180000.0
2007-06-18 02:24:00,80.267,80.27,80.267,80.268,71000000.0
2007-06-18 02:26:00,80.238,80.246,80.237,80.245,124280000.0
2007-06-18 02:27:00,80.256,80.265,80.252,80.265,117780000.0
2007-06-18 02:28:00,80.259,80.261,80.256,80.258,99060000.0
2007-06-18 02:30:00,80.253,80.284,80.253,80.279,82930000.0
2007-06-18 02:33:00,80.273,80.281,80.265,80.266,98520000.0
2007-06-18 02:34:00,80.253,80.266,80.253,80.266,43680000.0
2007-06-18 02:35:00,80.257,80.257,80.25,80.256,44620000.0
2007-06-18 02:36:00,80.296,80.296,80.292,80.292,41860000.0
2007-06-18 02:37:00,80.247,80.249,80.238,80.238,45430000.0
2007-06-18 02:38:00,80.247,80.25,80.246,80.248,62680000.0
2007-06-18 02:39:00,80.278,80.28,80.277,80.279,81680000.0
2007-06-18 02:40:00,80.237,80.24,80.237,80.239,52800000.0
2007-06-18 02:41:00,80.246,80.246,80.239,80.246,68190000.0
2007-06-18 02:42:00,80.268,80.268,80.244,80.244,85830000.0
2007-06-18 02:43:00,80.228,80.231,80.226,80.228,98750000.0
2007-06-18 02:45:00,80.243,80.288,80.23,80.283,33240000.0
2007-06-18 02:48:00,80.268,80.269,80.267,80.268,68520000.0
2007-06-18 02:49:00,80.248,80.249,80.246,80.249,67410000.0
2007-06-18 02:51:00,80.298,80.298,80.288,80.291,89360000.0
2007-06-18 02:52:00,80.256,80.257,80.25,80.257,55640000.0
2007-06-18 02:53:00,80.264,80.266,80.259,80.264,42370000.0
2007-06-18 02:54:00,80.291,80.291,80.266,80.267,64140000.0
2007-06-18 02:55:00,80.246,80.248,80.241,80.247,66360000.0
2007-06-18 02:57:00,80.243,80.276,80.243,80.275,95300000.0
2007-06-18 02:58:00,80.24,80.24,80.236,80.237,81440000.0
2007-06-18 02:59:00,80.241,80.249,80.238,80.241,117800000.0
2007-06-18 03:00:00,80.296,80.298,80.288,80.29,50070000.0
2007-06-18 03:01:00,80.244,80.248,80.241,80.242,57390000.0
2007-06-18 03:02:00,80.247,80.25,80.245,80.25,44900000.0
2007-06-18 03:03:00,80.244,80.268,80.244,80.261,65570000.0
2007-06-18 03:04:00,80.257,80.261,80.25,80.25,74790000.0
2007-06-18 03:05:00,80.245,80.27,80.242,80.262,70100000.0
2007-06-18 03:06:00,80.259,80.278,80.246,80.266,98000000.0
2007-06-18 03:07:00,80.255,80.256,80.25,80.251,53940000.0
2007-06-18 03:08:00,80.255,80.256,80.246,80.247,105630000.0
2007-06-18 03:09:00,80.256,80.26,80.255,80.257,113910000.0
2007-06-18 03:10:00,80.258,80.26,80.254,80.258,138390000.0
2007-06-18 03:11:00,80.249,80.25,80.244,80.249,114900000.0
2007-06-18 03:12:00,80.287,80.287,80.279,80.28,89240000.0
2007-06-18 03:14:00,80.255,80.26,80.255,80.258,61110000.0
2007-06-18 03:15:00,80.254,80.272,80.254,80.264,101790000.0
2007-06-18 03:16:00,80.244,80.269,80.244,80.269,74280000.0
2007-06-18 03:17:00,80.27,80.277,80.27,80.277,50140000.0
2007-06-18 03:18:00,80.266,80.271,80.242,80.271,32720000.0
2007-06-18 03:19:00,80.268,80.272,80.243,80.248,23710000.0
2007-06-18 03:21:00,80.296,80.296,80.29,80.29,36110000.0
2007-06-18 03:22:00,80.258,80.272,80.255,80.272,52460000.0
2007-06-18 03:24:00,80.275,80.311,80.27,80.306,95370000.0
2007-06-18 03:25:00,80.261,80.275,80.255,80.274,109430000.0
2007-06-18 03:26:00,80.258,80.261,80.249,80.251,121030000.0
2007-06-18 03:27:00,80.268,80.274,80.262,80.274,67950000.0
2007-06-18 03:29:00,80.251,80.256,80.25,80.253,112150000.0
2007-06-18 03:30:00,80.305,80.306,80.301,80.302,54430000.0
2007-06-18 03:31:00,80.249,80.25,80.248,80.249,70920000.0
2007-06-18 03:32:00,80.257,80.257,80.25,80.255,17880000.0
2007-06-18 03:33:00,80.256,80.258,80.251,80.258,46020000.0
2007-06-18 03:34:00,80.249,80.251,80.246,80.248,37820000.0
2007-06-18 03:35:00,80.254,80.257,80.25,80.254,73520000.0
2007-06-18 03:36:00,80.274,80.279,80.269,80.273,128170000.0
2007-06-18 03:37:00,80.249,80.25,80.248,80.249,52860000.0
2007-06-18 03:39:00,80.269,80.269,80.267,80.268,28360000.0
2007-06-18 03:40:00,80.262,80.282,80.255,80.256,62020000.0
2007-06-18 03:42:00,80.292,80.295,80.268,80.268,124250000.0
2007-06-18 03:43:00,80.249,80.249,80.241,80.246,86640000.0
2007-06-18 03:45:00,80.294,80.295,80.289,80.29,40230000.0
2007-06-18 03:46:00,80.265,80.292,80.253,80.275,35640000.0
2007-06-18 03:47:00,80.27,80.291,80.267,80.272,67310000.0
2007-06-18 03:48:00,80.277,80.301,80.261,80.261,55570000.0
2007-06-18 03:49:00,80.267,80.269,80.266,80.269,34020000.0
2007-06-18 03:50:00,80.267,80.289,80.267,80.277,74940000.0
2007-06-18 03:51:00,80.265,80.286,80.265,80.265,66820000.0
2007-06-18 03:52:00,80.277,80.302,80.277,80.296,44340000.0
2007-06-18 03:53:00,80.299,80.3,80.297,80.299,81650000.0
2007-06-18 03:54:00,80.302,80.303,80.267,80.294,27010000.0
2007-06-18 03:55:00,80.303,80.308,80.301,80.304,74040000.0
2007-06-18 03:56:00,80.274,80.277,80.268,80.273,83600000.0
2007-06-18 03:57:00,80.29,80.29,80.263,80.282,54930000.0
2007-06-18 03:58:00,80.277,80.284,80.277,80.284,46650000.0
2007-06-18 03:59:00,80.279,80.284,80.278,80.284,103220000.0
2007-06-18 04:00:00,80.274,80.286,80.273,80.273,89010000.0
2007-06-18 04:01:00,80.271,80.271,80.24,80.269,82250000.0
2007-06-18 04:02:00,80.291,80.291,80.263,80.287,52390000.0
2007-06-18 04:03:00,80.286,80.286,80.279,80.281,54640000.0
2007-06-18 04:04:00,80.256,80.283,80.256,80.264,23010000.0
2007-06-18 04:05:00,80.273,80.298,80.272,80.283,71720000.0
2007-06-18 04:06:00,80.275,80.304,80.275,80.294,85750000.0
2007-06-18 04:07:00,80.284,80.297,80.273,80.274,87410000.0
2007-06-18 04:08:00,80.284,80.302,80.284,80.301,63200000.0
2007-06-18 04:09:00,80.291,80.319,80.286,80.313,81150000.0
2007-06-18 04:10:00,80.304,80.304,80.272,80.278,119230000.0
2007-06-18 04:11:00,80.277,80.3,80.277,80.3,94870000.0
2007-06-18 04:12:00,80.317,80.317,80.311,80.311,90850000.0
2007-06-18 04:15:00,80.307,80.308,80.3,80.3,79330000.0
2007-06-18 04:18:00,80.319,80.319,80.316,80.316,71060000.0
2007-06-18 04:20:00,80.269,80.269,80.267,80.268,63070000.0
2007-06-18 04:21:00,80.308,80.31,80.306,80.308,82710000.0
2007-06-18 04:22:00,80.284,80.297,80.277,80.279,93850000.0
2007-06-18 04:23:00,80.269,80.289,80.266,80.289,81760000.0
2007-06-18 04:24:00,80.304,80.308,80.298,80.298,101540000.0
2007-06-18 04:26:00,80.304,80.305,80.287,80.305,90060000.0
2007-06-18 04:27:00,80.272,80.284,80.272,80.277,114730000.0
2007-06-18 04:28:00,80.277,80.293,80.277,80.292,78610000.0
2007-06-18 04:30:00,80.284,80.301,80.283,80.296,66760000.0
2007-06-18 04:31:00,80.274,80.297,80.274,80.293,115560000.0
2007-06-18 04:32:00,80.263,80.295,80.263,80.265,54500000.0
2007-06-18 04:33:00,80.287,80.295,80.287,80.295,58460000.0
2007-06-18 04:34:00,80.286,80.293,80.262,80.262,67550000.0
2007-06-18 04:35:00,80.269,80.282,80.262,80.282,92490000.0
2007-06-18 04:36:00,80.305,80.308,80.299,80.303,100840000.0
2007-06-18 04:37:00,80.251,80.257,80.251,80.256,51530000.0
2007-06-18 04:38:00,80.272,80.272,80.251,80.251,40680000.0
2007-06-18 04:39:00,80.287,80.291,80.287,80.288,28590000.0
2007-06-18 04:40:00,80.245,80.261,80.245,80.255,107620000.0
2007-06-18 04:41:00,80.247,80.272,80.247,80.248,111700000.0
2007-06-18 04:42:00,80.269,80.276,80.269,80.27,49060000.0
2007-06-18 04:43:00,80.235,80.261,80.235,80.261,39830000.0
2007-06-18 04:44:00,80.253,80.271,80.238,80.248,102790000.0
2007-06-18 04:45:00,80.253,80.295,80.241,80.241,40970000.0
2007-06-18 04:46:00,80.246,80.254,80.231,80.233,18030000.0
2007-06-18 04:47:00,80.254,80.254,80.235,80.251,44170000.0
2007-06-18 04:48:00,80.257,80.261,80.245,80.245,43250000.0
2007-06-18 04:50:00,80.238,80.268,80.236,80.268,78210000.0
2007-06-18 04:51:00,80.265,80.28,80.246,80.28,63650000.0
2007-06-18 04:52:00,80.248,80.249,80.246,80.249,51000000.0
2007-06-18 04:53:00,80.258,80.26,80.257,80.258,39860000.0
2007-06-18 04:54:00,80.272,80.29,80.26,80.26,61940000.0
2007-06-18 04:55:00,80.257,80.257,80.251,80.256,40390000.0
2007-06-18 04:56:00,80.257,80.282,80.257,80.282,76220000.0
2007-06-18 04:57:00,80.278,80.279,80.276,80.278,30940000.0
2007-06-18 04:58:00,80.285,80.286,80.285,80.286,13420000.0
2007-06-18 04:59:00,80.278,80.285,80.278,80.285,46210000.0
2007-06-18 05:00:00,80.274,80.274,80.266,80.266,39680000.0
2007-06-18 05:01:00,80.286,80.286,80.281,80.281,37000000.0
2007-06-18 05:02:00,80.284,80.284,80.278,80.278,43620000.0
2007-06-18 05:03:00,80.285,80.285,80.279,80.28,51220000.0
2007-06-18 05:04:00,80.251,80.256,80.248,80.25,150710000.0
2007-06-18 05:05:00,80.25,80.257,80.25,80.254,107010000.0
2007-06-18 05:06:00,80.267,80.289,80.249,80.249,75550000.0
2007-06-18 05:07:00,80.251,80.256,80.249,80.252,83850000.0
2007-06-18 05:08:00,80.248,80.261,80.236,80.258,62220000.0
2007-06-18 05:09:00,80.253,80.255,80.22,80.238,67290000.0
2007-06-18 05:10:00,80.22,80.241,80.22,80.222,46530000.0
2007-06-18 05:11:00,80.234,80.252,80.234,80.252,50160000.0
2007-06-18 05:12:00,80.242,80.254,80.234,80.246,103420000.0
2007-06-18 05:13:00,80.262,80.276,80.245,80.276,62470000.0
2007-06-18 05:14:00,80.26,80.26,80.257,80.258,48620000.0
2007-06-18 05:15:00,80.262,80.263,80.252,80.26,52340000.0
2007-06-18 05:16:00,80.257,80.262,80.255,80.261,17500000.0
2007-06-18 05:17:00,80.29,80.29,80.265,80.275,25370000.0
2007-06-18 05:18:00,80.293,80.3,80.267,80.269,42560000.0
2007-06-18 05:19:00,80.293,80.301,80.28,80.28,32590000.0
2007-06-18 05:20:00,80.282,80.302,80.275,80.285,79770000.0
2007-06-18 05:21:00,80.309,80.309,80.305,80.306,87110000.0
2007-06-18 05:22:00,80.29,80.296,80.267,80.272,100580000.0
2007-06-18 05:23:00,80.297,80.298,80.277,80.289,55670000.0
2007-06-18 05:24:00,80.302,80.303,80.284,80.303,100690000.0
2007-06-18 05:25:00,80.289,80.301,80.278,80.288,107330000.0
2007-06-18 05:26:00,80.283,80.302,80.283,80.301,108180000.0
2007-06-18 05:27:00,80.278,80.301,80.278,80.3,32690000.0
2007-06-18 05:28:00,80.274,80.278,80.268,80.273,86100000.0
2007-06-18 05:29:00,80.288,80.288,80.262,80.262,64680000.0
2007-06-18 05:30:00,80.285,80.299,80.274,80.274,78210000.0
2007-06-18 05:31:00,80.27,80.29,80.269,80.29,39300000.0
2007-06-18 05:33:00,80.283,80.287,80.281,80.285,80530000.0
2007-06-18 05:36:00,80.298,80.298,80.246,80.247,77650000.0
2007-06-18 05:37:00,80.251,80.257,80.25,80.25,51690000.0
2007-06-18 05:39:00,80.287,80.29,80.286,80.286,60330000.0
2007-06-18 05:40:00,80.245,80.268,80.245,80.268,76960000.0
2007-06-18 05:41:00,80.272,80.278,80.269,80.274,74200000.0
2007-06-18 05:42:00,80.248,80.272,80.246,80.254,51090000.0
2007-06-18 05:44:00,80.254,80.258,80.251,80.255,48150000.0
2007-06-18 05:45:00,80.288,80.289,80.257,80.257,73560000.0
2007-06-18 05:46:00,80.256,80.257,80.245,80.248,103370000.0
2007-06-18 05:47:00,80.28,80.286,80.251,80.284,105070000.0
2007-06-18 05:48:00,80.256,80.279,80.248,80.279,90620000.0
2007-06-18 05:49:00,80.279,80.28,80.275,80.279,90820000.0
2007-06-18 05:51:00,80.254,80.272,80.254,80.272,148890000.0
2007-06-18 05:52:00,80.264,80.287,80.264,80.283,126230000.0
2007-06-18 05:53:00,80.298,80.299,80.297,80.298,51360000.0
2007-06-18 05:54:00,80.288,80.294,80.283,80.288,62450000.0
2007-06-18 05:55:00,80.249,80.257,80.249,80.25,111350000.0
2007-06-18 05:56:00,80.253,80.253,80.243,80.243,104490000.0
2007-06-18 05:57:00,80.26,80.278,80.26,80.278,107900000.0
2007-06-18 05:58:00,80.244,80.255,80.244,80.25,69320000.0
2007-06-18 05:59:00,80.244,80.26,80.244,80.26,96400000.0
2007-06-18 06:00:00,80.25,80.271,80.247,80.261,61330000.0
2007-06-18 06:01:00,80.254,80.273,80.252,80.271,95630000.0
2007-06-18 06:02:00,80.247,80.271,80.243,80.254,84350000.0
2007-06-18 06:03:00,80.273,80.273,80.252,80.252,104470000.0
2007-06-18 06:04:00,80.24,80.249,80.24,80.246,112410000.0
2007-06-18 06:06:00,80.255,80.264,80.255,80.261,54310000.0
2007-06-18 06:07:00,80.242,80.248,80.24,80.246,104010000.0
2007-06-18 06:08:00,80.257,80.26,80.256,80.259,54970000.0
2007-06-18 06:09:00,80.25,80.273,80.248,80.273,81050000.0
2007-06-18 06:10:00,80.273,80.278,80.271,80.278,80330000.0
2007-06-18 06:11:00,80.247,80.251,80.245,80.245,68460000.0
2007-06-18 06:12:00,80.272,80.276,80.265,80.265,93020000.0
2007-06-18 06:13:00,80.257,80.268,80.243,80.268,84440000.0
2007-06-18 06:15:00,80.268,80.277,80.268,80.272,77140000.0
2007-06-18 06:17:00,80.274,80.278,80.271,80.271,71140000.0
2007-06-18 06:18:00,80.229,80.256,80.226,80.23,142260000.0
2007-06-18 06:19:00,80.244,80.258,80.227,80.24,127620000.0
2007-06-18 06:20:00,80.233,80.257,80.233,80.236,112590000.0
2007-06-18 06:21:00,80.254,80.272,80.249,80.27,97420000.0
2007-06-18 06:23:00,80.245,80.272,80.245,80.272,69760000.0
2007-06-18 06:24:00,80.246,80.261,80.245,80.245,70640000.0
2007-06-18 06:25:00,80.233,80.252,80.233,80.249,87460000.0
2007-06-18 06:26:00,80.255,80.261,80.234,80.261,105710000.0
2007-06-18 06:27:00,80.268,80.269,80.265,80.267,101200000.0
2007-06-18 06:28:00,80.241,80.263,80.241,80.262,70500000.0
2007-06-18 06:30:00,80.254,80.27,80.251,80.265,46210000.0
2007-06-18 06:31:00,80.258,80.26,80.246,80.246,107080000.0
2007-06-18 06:32:00,80.232,80.259,80.232,80.259,91100000.0
2007-06-18 06:33:00,80.232,80.239,80.223,80.237,71120000.0
2007-06-18 06:34:00,80.199,80.227,80.199,80.22,80970000.0
2007-06-18 06:35:00,80.242,80.242,80.209,80.212,107100000.0
2007-06-18 06:36:00,80.239,80.255,80.226,80.249,11650000.0
2007-06-18 06:37:00,80.253,80.253,80.236,80.236,76330000.0
2007-06-18 06:39:00,80.266,80.27,80.264,80.269,86320000.0
2007-06-18 06:40:00,80.251,80.256,80.249,80.255,103070000.0
2007-06-18 06:42:00,80.253,80.268,80.232,80.252,87230000.0
2007-06-18 06:44:00,80.245,80.271,80.245,80.271,90350000.0
2007-06-18 06:45:00,80.295,80.297,80.288,80.288,87220000.0
2007-06-18 06:47:00,80.251,80.259,80.232,80.258,66800000.0
2007-06-18 06:48:00,80.247,80.283,80.232,80.237,133590000.0
2007-06-18 06:49:00,80.265,80.273,80.265,80.273,79050000.0
2007-06-18 06:50:00,80.247,80.269,80.243,80.269,134560000.0
2007-06-18 06:51:00,80.283,80.283,80.254,80.26,72810000.0
2007-06-18 06:52:00,80.275,80.277,80.256,80.257,68190000.0
2007-06-18 06:53:00,80.245,80.265,80.245,80.265,100600000.0
2007-06-18 06:54:00,80.282,80.288,80.279,80.282,130410000.0
2007-06-18 06:56:00,80.26,80.285,80.26,80.285,110650000.0
2007-06-18 06:57:00,80.283,80.302,80.273,80.273,158140000.0
2007-06-18 06:58:00,80.278,80.291,80.266,80.286,148820000.0
2007-06-18 06:59:00,80.25,80.268,80.248,80.258,86930000.0
2007-06-18 07:00:00,80.299,80.303,80.29,80.303,96670000.0
2007-06-18 07:01:00,80.296,80.304,80.266,80.278,101530000.0
2007-06-18 07:02:00,80.252,80.26,80.252,80.256,84230000.0
2007-06-18 07:03:00,80.298,80.302,80.292,80.298,114950000.0
2007-06-18 07:04:00,80.289,80.303,80.289,80.303,200940000.0
2007-06-18 07:05:00,80.3,80.3,80.269,80.269,152070000.0
2007-06-18 07:06:00,80.278,80.314,80.274,80.286,65500000.0
2007-06-18 07:07:00,80.278,80.284,80.278,80.281,86110000.0
2007-06-18 07:08:00,80.272,80.302,80.27,80.301,67510000.0
2007-06-18 07:09:00,80.299,80.301,80.294,80.296,122030000.0
2007-06-18 07:10:00,80.299,80.3,80.274,80.295,117960000.0
2007-06-18 07:11:00,80.298,80.298,80.272,80.272,132780000.0
2007-06-18 07:12:00,80.284,80.317,80.276,80.276,99410000.0
2007-06-18 07:13:00,80.276,80.277,80.271,80.273,86690000.0
2007-06-18 07:15:00,80.302,80.342,80.278,80.336,136230000.0
2007-06-18 07:16:00,80.268,80.289,80.268,80.289,93990000.0
2007-06-18 07:17:00,80.307,80.309,80.306,80.307,67760000.0
2007-06-18 07:18:00,80.317,80.32,80.316,80.317,73520000.0
2007-06-18 07:19:00,80.297,80.3,80.294,80.296,61510000.0
2007-06-18 07:21:00,80.307,80.311,80.299,80.31,55550000.0
2007-06-18 07:22:00,80.305,80.31,80.302,80.302,81380000.0
2007-06-18 07:23:00,80.263,80.283,80.263,80.283,91730000.0
2007-06-18 07:24:00,80.29,80.292,80.268,80.282,113870000.0
2007-06-18 07:25:00,80.283,80.289,80.281,80.285,91230000.0
2007-06-18 07:26:00,80.277,80.281,80.274,80.276,126320000.0
2007-06-18 07:27:00,80.297,80.297,80.278,80.278,70980000.0
2007-06-18 07:28:00,80.266,80.291,80.266,80.279,47820000.0
2007-06-18 07:29:00,80.291,80.293,80.285,80.29,53570000.0
2007-06-18 07:30:00,80.277,80.296,80.263,80.295,71060000.0
2007-06-18 07:31:00,80.288,80.298,80.288,80.298,86770000.0
2007-06-18 07:32:00,80.261,80.266,80.259,80.266,101400000.0
2007-06-18 07:33:00,80.301,80.301,80.266,80.266,52000000.0
2007-06-18 07:34:00,80.269,80.292,80.266,80.29,52760000.0
2007-06-18 07:35:00,80.279,80.293,80.273,80.293,77450000.0
2007-06-18 07:36:00,80.312,80.318,80.308,80.31,81510000.0
2007-06-18 07:38:00,80.282,80.298,80.282,80.297,63760000.0
2007-06-18 07:39:00,80.326,80.329,80.325,80.327,62320000.0
2007-06-18 07:41:00,80.285,80.29,80.278,80.284,112320000.0
2007-06-18 07:42:00,80.311,80.311,80.296,80.31,103410000.0
2007-06-18 07:43:00,80.295,80.299,80.29,80.29,97720000.0
2007-06-18 07:44:00,80.329,80.345,80.326,80.332,107620000.0
2007-06-18 07:45:00,80.337,80.346,80.322,80.324,63830000.0
2007-06-18 07:46:00,80.321,80.321,80.297,80.313,106120000.0
2007-06-18 07:47:00,80.313,80.337,80.312,80.328,119630000.0
2007-06-18 07:48:00,80.306,80.321,80.304,80.309,48750000.0
2007-06-18 07:49:00,80.302,80.307,80.296,80.306,109410000.0
2007-06-18 07:50:00,80.324,80.334,80.318,80.33,91790000.0
2007-06-18 07:51:00,80.329,80.35,80.311,80.341,88690000.0
2007-06-18 07:52:00,80.301,80.333,80.301,80.333,107770000.0
2007-06-18 07:53:00,80.335,80.338,80.334,80.337,116990000.0
2007-06-18 07:54:00,80.309,80.329,80.303,80.314,87260000.0
2007-06-18 07:56:00,80.312,80.312,80.3,80.306,97210000.0
2007-06-18 07:57:00,80.321,80.329,80.297,80.297,41190000.0
2007-06-18 07:58:00,80.304,80.311,80.304,80.311,27460000.0
2007-06-18 07:59:00,80.307,80.312,80.305,80.307,69320000.0
2007-06-18 08:00:00,80.341,80.346,80.332,80.334,111670000.0
2007-06-18 08:01:00,80.298,80.309,80.294,80.299,98950000.0
2007-06-18 08:02:00,80.316,80.334,80.303,80.307,123650000.0
2007-06-18 08:03:00,80.318,80.329,80.298,80.298,111650000.0
2007-06-18 08:04:00,80.298,80.299,80.292,80.296,65570000.0
2007-06-18 08:05:00,80.289,80.31,80.289,80.31,105860000.0
2007-06-18 08:06:00,80.311,80.323,80.311,80.315,14890000.0
2007-06-18 08:07:00,80.297,80.315,80.296,80.3,76400000.0
2007-06-18 08:08:00,80.318,80.319,80.281,80.282,103890000.0
2007-06-18 08:09:00,80.296,80.3,80.294,80.299,102410000.0
2007-06-18 08:11:00,80.276,80.29,80.276,80.284,55960000.0
2007-06-18 08:12:00,80.301,80.301,80.265,80.273,104580000.0
2007-06-18 08:13:00,80.268,80.294,80.267,80.275,135740000.0
2007-06-18 08:14:00,80.291,80.298,80.284,80.285,129710000.0
2007-06-18 08:15:00,80.313,80.317,80.308,80.311,148220000.0
2007-06-18 08:16:00,80.244,80.251,80.225,80.242,143570000.0
2007-06-18 08:17:00,80.213,80.26,80.213,80.26,126020000.0
2007-06-18 08:18:00,80.235,80.267,80.227,80.258,160600000.0
2007-06-18 08:19:00,80.22,80.233,80.22,80.232,148650000.0
2007-06-18 08:20:00,80.262,80.262,80.234,80.248,81820000.0
2007-06-18 08:21:00,80.258,80.26,80.256,80.258,88120000.0
2007-06-18 08:22:00,80.238,80.261,80.236,80.248,67230000.0
2007-06-18 08:24:00,80.229,80.261,80.229,80.253,63800000.0
2007-06-18 08:27:00,80.258,80.261,80.256,80.259,62910000.0
2007-06-18 08:29:00,80.246,80.261,80.236,80.261,63910000.0
2007-06-18 08:30:00,80.237,80.275,80.237,80.265,107470000.0
2007-06-18 08:33:00,80.268,80.287,80.265,80.28,63620000.0
2007-06-18 08:36:00,80.262,80.278,80.257,80.278,54480000.0
2007-06-18 08:37:00,80.253,80.274,80.245,80.253,89520000.0
2007-06-18 08:38:00,80.247,80.272,80.247,80.272,120330000.0
2007-06-18 08:39:00,80.273,80.282,80.261,80.282,123710000.0
2007-06-18 08:40:00,80.272,80.293,80.263,80.263,134910000.0
2007-06-18 08:41:00,80.251,80.26,80.25,80.254,121570000.0
2007-06-18 08:42:00,80.276,80.28,80.275,80.278,114180000.0
2007-06-18 08:43:00,80.249,80.25,80.242,80.245,137150000.0
2007-06-18 08:44:00,80.253,80.259,80.249,80.251,131000000.0
2007-06-18 08:45:00,80.264,80.28,80.256,80.28,73420000.0
2007-06-18 08:46:00,80.255,80.263,80.241,80.263,83010000.0
2007-06-18 08:47:00,80.23,80.256,80.229,80.253,62470000.0
2007-06-18 08:48:00,80.266,80.267,80.242,80.242,68470000.0
2007-06-18 08:49:00,80.228,80.246,80.228,80.235,95970000.0
2007-06-18 08:50:00,80.272,80.273,80.242,80.256,97490000.0
2007-06-18 08:51:00,80.254,80.276,80.254,80.271,128030000.0
2007-06-18 08:52:00,80.267,80.279,80.256,80.279,110060000.0
2007-06-18 08:53:00,80.258,80.271,80.238,80.243,109890000.0
2007-06-18 08:54:00,80.276,80.279,80.254,80.279,159820000.0
2007-06-18 08:55:00,80.27,80.27,80.244,80.252,146000000.0
2007-06-18 08:56:00,80.258,80.26,80.255,80.259,89710000.0
2007-06-18 08:57:00,80.278,80.308,80.277,80.298,62320000.0
2007-06-18 08:58:00,80.276,80.282,80.264,80.276,109010000.0
2007-06-18 08:59:00,80.248,80.259,80.239,80.245,155110000.0
2007-06-18 09:00:00,80.24,80.258,80.215,80.228,75680000.0
2007-06-18 09:01:00,80.217,80.262,80.217,80.246,118330000.0
2007-06-18 09:02:00,80.266,80.266,80.244,80.254,151680000.0
2007-06-18 09:03:00,80.255,80.271,80.243,80.264,119270000.0
2007-06-18 09:04:00,80.231,80.25,80.228,80.243,104840000.0
2007-06-18 09:05:00,80.232,80.232,80.22,80.22,130440000.0
2007-06-18 09:06:00,80.213,80.259,80.213,80.251,95410000.0
2007-06-18 09:07:00,80.213,80.237,80.205,80.237,119630000.0
2007-06-18 09:08:00,80.215,80.24,80.202,80.214,80980000.0
2007-06-18 09:09:00,80.207,80.254,80.207,80.251,110120000.0
2007-06-18 09:10:00,80.224,80.226,80.22,80.222,56450000.0
2007-06-18 09:12:00,80.24,80.24,80.215,80.22,54700000.0
2007-06-18 09:13:00,80.204,80.232,80.193,80.196,106250000.0
2007-06-18 09:14:00,80.196,80.201,80.177,80.177,130810000.0
2007-06-18 09:15:00,80.19,80.212,80.188,80.192,135100000.0
2007-06-18 09:16:00,80.198,80.205,80.181,80.2,150690000.0
2007-06-18 09:17:00,80.19,80.19,80.172,80.172,128960000.0
2007-06-18 09:18:00,80.178,80.202,80.175,80.194,121910000.0
2007-06-18 09:19:00,80.193,80.206,80.175,80.18,150980000.0
2007-06-18 09:20:00,80.198,80.198,80.164,80.174,133320000.0
2007-06-18 09:21:00,80.181,80.192,80.173,80.192,87110000.0
2007-06-18 09:22:00,80.193,80.21,80.184,80.191,93970000.0
2007-06-18 09:23:00,80.191,80.207,80.188,80.191,71150000.0
2007-06-18 09:24:00,80.206,80.228,80.206,80.227,78140000.0
2007-06-18 09:25:00,80.194,80.206,80.194,80.196,104490000.0
2007-06-18 09:26:00,80.205,80.217,80.199,80.204,110380000.0
2007-06-18 09:27:00,80.24,80.24,80.211,80.216,138480000.0
2007-06-18 09:28:00,80.202,80.222,80.202,80.218,102900000.0
2007-06-18 09:30:00,80.257,80.257,80.25,80.251,61170000.0
2007-06-18 09:31:00,80.235,80.26,80.23,80.236,95460000.0
2007-06-18 09:32:00,80.261,80.268,80.26,80.263,136420000.0
2007-06-18 09:33:00,80.231,80.259,80.231,80.245,132290000.0
2007-06-18 09:34:00,80.239,80.259,80.233,80.258,153380000.0
2007-06-18 09:35:00,80.23,80.241,80.23,80.233,139810000.0
2007-06-18 09:36:00,80.245,80.26,80.235,80.235,135360000.0
2007-06-18 09:37:00,80.242,80.242,80.219,80.219,152400000.0
2007-06-18 09:38:00,80.228,80.252,80.226,80.251,145790000.0
2007-06-18 09:39:00,80.256,80.266,80.255,80.261,77670000.0
2007-06-18 09:40:00,80.221,80.225,80.22,80.223,93540000.0
2007-06-18 09:42:00,80.226,80.244,80.226,80.229,67420000.0
2007-06-18 09:43:00,80.228,80.27,80.228,80.249,97920000.0
2007-06-18 09:44:00,80.256,80.256,80.25,80.253,134000000.0
2007-06-18 09:45:00,80.289,80.291,80.267,80.29,131370000.0
2007-06-18 09:46:00,80.25,80.258,80.249,80.25,156070000.0
2007-06-18 09:47:00,80.241,80.247,80.236,80.236,141030000.0
2007-06-18 09:48:00,80.233,80.27,80.233,80.27,136300000.0
2007-06-18 09:49:00,80.254,80.259,80.232,80.257,162250000.0
2007-06-18 09:50:00,80.241,80.273,80.24,80.243,149630000.0
2007-06-18 09:51:00,80.233,80.252,80.223,80.227,76690000.0
2007-06-18 09:52:00,80.222,80.225,80.22,80.223,89680000.0
2007-06-18 09:53:00,80.224,80.241,80.211,80.214,66430000.0
2007-06-18 09:54:00,80.221,80.237,80.209,80.235,82710000.0
2007-06-18 09:56:00,80.189,80.192,80.186,80.188,66340000.0
2007-06-18 09:57:00,80.227,80.23,80.226,80.229,110870000.0
2007-06-18 09:59:00,80.209,80.212,80.207,80.208,62320000.0
2007-06-18 10:00:00,80.179,80.193,80.172,80.188,98170000.0
2007-06-18 10:01:00,80.195,80.195,80.184,80.184,135360000.0
2007-06-18 10:03:00,80.181,80.204,80.177,80.189,64120000.0
2007-06-18 10:04:00,80.157,80.16,80.156,80.159,103910000.0
2007-06-18 10:06:00,80.162,80.192,80.16,80.161,50010000.0
2007-06-18 10:07:00,80.167,80.172,80.152,80.172,88750000.0
2007-06-18 10:08:00,80.161,80.181,80.155,80.159,107750000.0
2007-06-18 10:09:00,80.178,80.179,80.166,80.168,106430000.0
2007-06-18 10:10:00,80.167,80.167,80.161,80.165,127830000.0
2007-06-18 10:11:00,80.158,80.161,80.154,80.154,109790000.0
2007-06-18 10:12:00,80.156,80.181,80.154,80.162,107030000.0
2007-06-18 10:13:00,80.153,80.159,80.148,80.154,127150000.0
2007-06-18 10:14:00,80.149,80.209,80.149,80.174,126350000.0
2007-06-18 10:15:00,80.149,80.183,80.126,80.153,68290000.0
2007-06-18 10:16:00,80.159,80.159,80.131,80.134,76770000.0
2007-06-18 10:17:00,80.147,80.147,80.12,80.124,50170000.0
2007-06-18 10:18:00,80.118,80.138,80.118,80.138,62290000.0
2007-06-18 10:19:00,80.131,80.166,80.131,80.166,90610000.0
2007-06-18 10:20:00,80.16,80.163,80.135,80.162,93180000.0
2007-06-18 10:21:00,80.153,80.156,80.124,80.135,121450000.0
2007-06-18 10:22:00,80.108,80.136,80.108,80.128,82770000.0
2007-06-18 10:23:00,80.134,80.153,80.133,80.153,103390000.0
2007-06-18 10:24:00,80.141,80.158,80.134,80.143,157080000.0
2007-06-18 10:25:00,80.168,80.168,80.146,80.146,135360000.0
2007-06-18 10:26:00,80.156,80.177,80.143,80.166,82570000.0
2007-06-18 10:27:00,80.184,80.202,80.184,80.195,54210000.0
2007-06-18 10:28:00,80.177,80.204,80.177,80.191,94280000.0
2007-06-18 10:29:00,80.195,80.21,80.183,80.21,146510000.0
2007-06-18 10:30:00,80.207,80.222,80.194,80.202,76850000.0
2007-06-18 10:31:00,80.22,80.227,80.194,80.195,110830000.0
2007-06-18 10:32:00,80.191,80.204,80.19,80.204,131230000.0
2007-06-18 10:33:00,80.211,80.219,80.187,80.194,112030000.0
2007-06-18 10:34:00,80.18,80.188,80.179,80.182,97750000.0
2007-06-18 10:35:00,80.184,80.188,80.181,80.185,118530000.0
2007-06-18 10:36:00,80.218,80.232,80.203,80.223,85640000.0
2007-06-18 10:37:00,80.217,80.234,80.213,80.213,104360000.0
2007-06-18 10:38:00,80.224,80.239,80.213,80.239,69860000.0
2007-06-18 10:39:00,80.218,80.225,80.211,80.225,111080000.0
2007-06-18 10:40:00,80.208,80.233,80.204,80.204,50750000.0
2007-06-18 10:41:00,80.226,80.228,80.2,80.217,40930000.0
2007-06-18 10:42:00,80.188,80.217,80.186,80.194,47210000.0
2007-06-18 10:43:00,80.218,80.224,80.2,80.213,49510000.0
2007-06-18 10:44:00,80.201,80.223,80.194,80.2,66080000.0
2007-06-18 10:45:00,80.195,80.235,80.195,80.232,90280000.0
2007-06-18 10:46:00,80.206,80.212,80.199,80.209,63560000.0
2007-06-18 10:47:00,80.203,80.222,80.203,80.222,76140000.0
2007-06-18 10:48:00,80.206,80.207,80.188,80.199,96430000.0
2007-06-18 10:49:00,80.181,80.189,80.18,80.181,111320000.0
2007-06-18 10:50:00,80.175,80.192,80.175,80.192,75190000.0
2007-06-18 10:51:00,80.19,80.198,80.17,80.177,45720000.0
2007-06-18 10:52:00,80.176,80.187,80.169,80.169,78020000.0
2007-06-18 10:53:00,80.163,80.174,80.162,80.174,86220000.0
2007-06-18 10:54:00,80.196,80.197,80.19,80.19,71090000.0
2007-06-18 10:55:00,80.177,80.203,80.177,80.192,80370000.0
2007-06-18 10:56:00,80.193,80.193,80.177,80.178,67720000.0
2007-06-18 10:57:00,80.174,80.19,80.172,80.181,95020000.0
2007-06-18 10:58:00,80.196,80.196,80.19,80.191,66180000.0
2007-06-18 10:59:00,80.181,80.203,80.177,80.177,57450000.0
2007-06-18 11:00:00,80.182,80.203,80.171,80.188,70780000.0
2007-06-18 11:01:00,80.22,80.22,80.216,80.218,81280000.0
2007-06-18 11:02:00,80.208,80.21,80.207,80.209,85880000.0
2007-06-18 11:03:00,80.229,80.23,80.226,80.228,100970000.0
2007-06-18 11:04:00,80.184,80.2,80.176,80.183,104090000.0
2007-06-18 11:05:00,80.176,80.202,80.176,80.202,127710000.0
2007-06-18 11:06:00,80.175,80.186,80.166,80.17,57760000.0
2007-06-18 11:07:00,80.179,80.2,80.172,80.199,67120000.0
2007-06-18 11:09:00,80.182,80.192,80.163,80.183,60450000.0
2007-06-18 11:10:00,80.196,80.202,80.182,80.192,104760000.0
2007-06-18 11:11:00,80.182,80.188,80.175,80.175,132140000.0
2007-06-18 11:12:00,80.244,80.251,80.239,80.24,122730000.0
2007-06-18 11:13:00,80.189,80.191,80.186,80.187,155840000.0
2007-06-18 11:14:00,80.215,80.216,80.208,80.213,137840000.0
2007-06-18 11:15:00,80.208,80.225,80.207,80.22,120870000.0
2007-06-18 11:16:00,80.212,80.219,80.209,80.214,146120000.0
2007-06-18 11:17:00,80.195,80.206,80.192,80.199,140720000.0
2007-06-18 11:18:00,80.202,80.239,80.202,80.205,78720000.0
2007-06-18 11:19:00,80.203,80.227,80.2,80.209,88700000.0
2007-06-18 11:20:00,80.241,80.241,80.215,80.222,63590000.0
2007-06-18 11:21:00,80.218,80.237,80.218,80.233,85710000.0
2007-06-18 11:22:00,80.222,80.249,80.222,80.243,107230000.0
2007-06-18 11:23:00,80.207,80.216,80.207,80.214,109110000.0
2007-06-18 11:24:00,80.221,80.258,80.205,80.205,142830000.0
2007-06-18 11:25:00,80.204,80.23,80.204,80.23,107700000.0
2007-06-18 11:27:00,80.216,80.244,80.216,80.243,55460000.0
2007-06-18 11:28:00,80.248,80.271,80.248,80.271,100560000.0
2007-06-18 11:29:00,80.255,80.261,80.242,80.246,135420000.0
2007-06-18 11:30:00,80.269,80.269,80.235,80.256,130070000.0
2007-06-18 11:31:00,80.247,80.247,80.238,80.238,145050000.0
2007-06-18 11:32:00,80.268,80.271,80.264,80.264,135710000.0
2007-06-18 11:33:00,80.235,80.269,80.235,80.269,123100000.0
2007-06-18 11:34:00,80.243,80.248,80.239,80.244,159950000.0
2007-06-18 11:35:00,80.255,80.262,80.253,80.258,130780000.0
2007-06-18 11:36:00,80.283,80.304,80.271,80.299,77380000.0
2007-06-18 11:37:00,80.264,80.266,80.261,80.266,93520000.0
2007-06-18 11:38:00,80.281,80.283,80.263,80.277,66050000.0
2007-06-18 11:39:00,80.318,80.319,80.314,80.316,81090000.0
2007-06-18 11:40:00,80.245,80.249,80.245,80.245,99990000.0
2007-06-18 11:42:00,80.247,80.259,80.236,80.239,60720000.0
2007-06-18 11:43:00,80.223,80.235,80.223,80.229,97690000.0
2007-06-18 11:44:00,80.221,80.228,80.22,80.223,132320000.0
2007-06-18 11:45:00,80.253,80.275,80.243,80.267,133480000.0
2007-06-18 11:46:00,80.251,80.271,80.246,80.271,144470000.0
2007-06-18 11:47:00,80.262,80.275,80.257,80.27,142900000.0
2007-06-18 11:48:00,80.274,80.274,80.243,80.255,133160000.0
2007-06-18 11:49:00,80.227,80.25,80.222,80.222,159810000.0
2007-06-18 11:50:00,80.206,80.217,80.206,80.209,150210000.0
2007-06-18 11:51:00,80.245,80.246,80.241,80.243,85930000.0
2007-06-18 11:53:00,80.21,80.229,80.209,80.211,54470000.0
2007-06-18 11:54:00,80.201,80.23,80.201,80.206,88490000.0
2007-06-18 11:55:00,80.202,80.229,80.202,80.229,118810000.0
2007-06-18 11:56:00,80.193,80.234,80.193,80.202,125050000.0
2007-06-18 11:57:00,80.211,80.24,80.204,80.21,155350000.0
2007-06-18 11:58:00,80.219,80.23,80.198,80.214,134780000.0
2007-06-18 11:59:00,80.201,80.227,80.198,80.218,118930000.0
2007-06-18 12:00:00,80.206,80.213,80.199,80.199,148800000.0
2007-06-18 12:01:00,80.209,80.242,80.195,80.232,149200000.0
2007-06-18 12:02:00,80.211,80.222,80.198,80.198,78550000.0
2007-06-18 12:03:00,80.204,80.219,80.171,80.198,91660000.0
2007-06-18 12:04:00,80.212,80.233,80.195,80.219,66760000.0
2007-06-18 12:05:00,80.195,80.223,80.194,80.208,70440000.0
2007-06-18 12:06:00,80.214,80.253,80.207,80.208,92970000.0
2007-06-18 12:07:00,80.186,80.211,80.185,80.211,108570000.0
2007-06-18 12:08:00,80.2,80.208,80.197,80.2,143150000.0
2007-06-18 12:09:00,80.19,80.202,80.188,80.195,106790000.0
2007-06-18 12:10:00,80.209,80.209,80.207,80.208,116310000.0
2007-06-18 12:11:00,80.181,80.188,80.179,80.181,164290000.0
2007-06-18 12:12:00,80.194,80.221,80.187,80.187,157990000.0
2007-06-18 12:13:00,80.193,80.213,80.193,80.213,89870000.0
2007-06-18 12:14:00,80.209,80.211,80.207,80.208,64480000.0
2007-06-18 12:15:00,80.201,80.217,80.194,80.195,106960000.0
2007-06-18 12:16:00,80.195,80.196,80.189,80.189,172090000.0
2007-06-18 12:18:00,80.199,80.2,80.186,80.186,62390000.0
2007-06-18 12:20:00,80.174,80.18,80.171,80.176,63750000.0
2007-06-18 12:21:00,80.215,80.221,80.21,80.212,108040000.0
2007-06-18 12:24:00,80.177,80.209,80.177,80.207,55760000.0
2007-06-18 12:25:00,80.186,80.19,80.18,80.182,101740000.0
2007-06-18 12:26:00,80.178,80.205,80.178,80.186,135450000.0
2007-06-18 12:27:00,80.174,80.198,80.165,80.165,136030000.0
2007-06-18 12:28:00,80.169,80.171,80.166,80.167,148200000.0
2007-06-18 12:29:00,80.161,80.167,80.159,80.164,136010000.0
2007-06-18 12:30:00,80.196,80.197,80.169,80.169,129070000.0
2007-06-18 12:31:00,80.175,80.194,80.172,80.181,156190000.0
2007-06-18 12:33:00,80.198,80.201,80.196,80.198,59970000.0
2007-06-18 12:34:00,80.191,80.2,80.178,80.181,92530000.0
2007-06-18 12:35:00,80.179,80.203,80.177,80.185,127160000.0
2007-06-18 12:36:00,80.193,80.2,80.186,80.2,123630000.0
2007-06-18 12:37:00,80.169,80.171,80.166,80.167,133990000.0
2007-06-18 12:38:00,80.176,80.184,80.163,80.168,121450000.0
2007-06-18 12:39:00,80.165,80.192,80.165,80.171,123760000.0
2007-06-18 12:40:00,80.201,80.206,80.191,80.195,155110000.0
2007-06-18 12:41:00,80.19,80.204,80.19,80.191,138710000.0
2007-06-18 12:42:00,80.166,80.18,80.166,80.177,76740000.0
2007-06-18 12:43:00,80.161,80.165,80.159,80.162,90550000.0
2007-06-18 12:44:00,80.166,80.169,80.161,80.161,65290000.0
2007-06-18 12:45:00,80.172,80.186,80.161,80.172,74620000.0
2007-06-18 12:46:00,80.157,80.174,80.157,80.171,103320000.0
2007-06-18 12:47:00,80.169,80.181,80.167,80.177,104330000.0
2007-06-18 12:48:00,80.187,80.191,80.179,80.18,145410000.0
2007-06-18 12:49:00,80.18,80.191,80.177,80.182,98370000.0
2007-06-18 12:50:00,80.178,80.178,80.155,80.174,130120000.0
2007-06-18 12:51:00,80.165,80.197,80.158,80.165,161140000.0
2007-06-18 12:52:00,80.187,80.187,80.155,80.158,151950000.0
2007-06-18 12:53:00,80.181,80.181,80.153,80.176,98880000.0
2007-06-18 12:54:00,80.182,80.185,80.163,80.185,71500000.0
2007-06-18 12:55:00,80.16,80.169,80.159,80.168,102210000.0
2007-06-18 12:56:00,80.163,80.174,80.163,80.169,161190000.0
2007-06-18 12:57:00,80.183,80.2,80.183,80.19,83870000.0
2007-06-18 12:58:00,80.183,80.213,80.182,80.213,110440000.0
2007-06-18 13:00:00,80.203,80.241,80.196,80.217,57310000.0
2007-06-18 13:01:00,80.212,80.226,80.212,80.214,100340000.0
2007-06-18 13:02:00,80.23,80.249,80.225,80.225,137630000.0
2007-06-18 13:03:00,80.245,80.251,80.244,80.249,135370000.0
2007-06-18 13:04:00,80.223,80.232,80.221,80.225,145360000.0
2007-06-18 13:06:00,80.231,80.25,80.229,80.246,64790000.0
2007-06-18 13:08:00,80.219,80.227,80.219,80.225,60530000.0
2007-06-18 13:09:00,80.223,80.234,80.222,80.234,100820000.0
2007-06-18 13:10:00,80.224,80.23,80.22,80.224,142530000.0
2007-06-18 13:12:00,80.223,80.227,80.221,80.221,55440000.0
2007-06-18 13:13:00,80.245,80.247,80.226,80.234,100940000.0
2007-06-18 13:14:00,80.246,80.255,80.225,80.243,125690000.0
2007-06-18 13:15:00,80.254,80.261,80.251,80.254,131700000.0
2007-06-18 13:17:00,80.219,80.228,80.219,80.22,56080000.0
2007-06-18 13:18:00,80.249,80.25,80.246,80.249,104920000.0
2007-06-18 13:19:00,80.236,80.237,80.217,80.231,123260000.0
2007-06-18 13:20:00,80.196,80.205,80.196,80.205,130020000.0
2007-06-18 13:21:00,80.206,80.223,80.206,80.223,145360000.0
2007-06-18 13:22:00,80.202,80.215,80.202,80.211,130140000.0
2007-06-18 13:23:00,80.209,80.23,80.205,80.207,119970000.0
2007-06-18 13:24:00,80.225,80.236,80.206,80.213,145620000.0
2007-06-18 13:25:00,80.223,80.227,80.206,80.218,142320000.0
2007-06-18 13:26:00,80.215,80.229,80.204,80.229,80470000.0
2007-06-18 13:27:00,80.238,80.239,80.237,80.239,79220000.0
2007-06-18 13:28:00,80.204,80.229,80.203,80.229,64820000.0
2007-06-18 13:29:00,80.22,80.226,80.203,80.226,80720000.0
2007-06-18 13:30:00,80.208,80.221,80.186,80.217,104340000.0
2007-06-18 13:31:00,80.225,80.234,80.225,80.234,108860000.0
2007-06-18 13:32:00,80.208,80.227,80.208,80.225,135150000.0
2007-06-18 13:33:00,80.239,80.239,80.206,80.206,103530000.0
2007-06-18 13:34:00,80.221,80.232,80.217,80.232,114330000.0
2007-06-18 13:35:00,80.206,80.222,80.204,80.219,159880000.0
2007-06-18 13:36:00,80.214,80.232,80.204,80.225,155160000.0
2007-06-18 13:37:00,80.209,80.231,80.205,80.206,97840000.0
2007-06-18 13:38:00,80.224,80.234,80.217,80.234,63650000.0
2007-06-18 13:39:00,80.235,80.242,80.216,80.242,110500000.0
2007-06-18 13:40:00,80.238,80.241,80.235,80.237,166840000.0
2007-06-18 13:42:00,80.266,80.269,80.261,80.261,61210000.0
2007-06-18 13:43:00,80.195,80.197,80.191,80.192,100530000.0
2007-06-18 13:44:00,80.216,80.22,80.203,80.22,137470000.0
2007-06-18 13:45:00,80.207,80.245,80.207,80.223,137660000.0
2007-06-18 13:46:00,80.246,80.246,80.239,80.24,156500000.0
2007-06-18 13:48:00,80.247,80.248,80.239,80.239,44780000.0
2007-06-18 13:49:00,80.235,80.241,80.211,80.23,84290000.0
2007-06-18 13:50:00,80.216,80.24,80.216,80.232,112070000.0
2007-06-18 13:51:00,80.206,80.238,80.203,80.205,119560000.0
2007-06-18 13:52:00,80.217,80.231,80.208,80.218,116870000.0
2007-06-18 13:53:00,80.193,80.214,80.193,80.198,116510000.0
2007-06-18 13:54:00,80.211,80.231,80.178,80.178,107200000.0
2007-06-18 13:55:00,80.195,80.203,80.184,80.2,138820000.0
2007-06-18 13:56:00,80.169,80.203,80.165,80.203,123720000.0
2007-06-18 13:57:00,80.179,80.217,80.179,80.203,72290000.0
2007-06-18 13:58:00,80.187,80.187,80.18,80.181,69700000.0
2007-06-18 13:59:00,80.196,80.212,80.195,80.2,57870000.0
2007-06-18 14:00:00,80.2,80.222,80.2,80.212,70560000.0
2007-06-18 14:01:00,80.222,80.231,80.215,80.23,91110000.0
2007-06-18 14:02:00,80.202,80.236,80.197,80.197,98300000.0
2007-06-18 14:03:00,80.2,80.222,80.197,80.222,118740000.0
2007-06-18 14:04:00,80.192,80.21,80.192,80.21,94570000.0
2007-06-18 14:05:00,80.196,80.212,80.196,80.212,98700000.0
2007-06-18 14:06:00,80.215,80.259,80.208,80.227,147850000.0
2007-06-18 14:07:00,80.247,80.253,80.233,80.253,147710000.0
2007-06-18 14:08:00,80.257,80.272,80.245,80.272,84980000.0
2007-06-18 14:09:00,80.266,80.272,80.237,80.272,59200000.0
2007-06-18 14:10:00,80.262,80.268,80.234,80.263,94900000.0
2007-06-18 14:11:00,80.237,80.238,80.228,80.228,153490000.0
2007-06-18 14:12:00,80.251,80.265,80.251,80.264,77590000.0
2007-06-18 14:13:00,80.243,80.259,80.237,80.246,104650000.0
2007-06-18 14:14:00,80.244,80.269,80.234,80.269,125310000.0
2007-06-18 14:15:00,80.243,80.27,80.243,80.26,110000000.0
2007-06-18 14:16:00,80.252,80.252,80.234,80.251,105260000.0
2007-06-18 14:17:00,80.221,80.227,80.219,80.219,116030000.0
2007-06-18 14:18:00,80.25,80.257,80.233,80.239,88600000.0
2007-06-18 14:19:00,80.265,80.272,80.248,80.262,102440000.0
2007-06-18 14:20:00,80.249,80.256,80.249,80.252,73660000.0
2007-06-18 14:21:00,80.265,80.29,80.265,80.277,111480000.0
2007-06-18 14:22:00,80.257,80.268,80.244,80.266,52130000.0
2007-06-18 14:23:00,80.243,80.262,80.241,80.262,46880000.0
2007-06-18 14:24:00,80.247,80.271,80.244,80.257,42310000.0
2007-06-18 14:25:00,80.226,80.251,80.225,80.251,44860000.0
2007-06-18 14:26:00,80.224,80.246,80.222,80.228,72890000.0
2007-06-18 14:27:00,80.248,80.272,80.248,80.248,85350000.0
2007-06-18 14:28:00,80.252,80.271,80.234,80.271,62440000.0
2007-06-18 14:29:00,80.268,80.269,80.267,80.269,69790000.0
2007-06-18 14:30:00,80.263,80.288,80.262,80.273,98650000.0
2007-06-18 14:31:00,80.257,80.258,80.25,80.251,112450000.0
2007-06-18 14:32:00,80.247,80.26,80.247,80.26,78310000.0
2007-06-18 14:33:00,80.28,80.28,80.276,80.278,43370000.0
2007-06-18 14:34:00,80.252,80.272,80.241,80.25,85040000.0
2007-06-18 14:35:00,80.257,80.257,80.25,80.25,92610000.0
2007-06-18 14:36:00,80.263,80.3,80.263,80.297,83320000.0
2007-06-18 14:37:00,80.261,80.277,80.261,80.277,77080000.0
2007-06-18 14:38:00,80.25,80.258,80.25,80.258,69600000.0
2007-06-18 14:39:00,80.273,80.294,80.269,80.281,104540000.0
2007-06-18 14:40:00,80.268,80.296,80.265,80.265,75450000.0
2007-06-18 14:41:00,80.281,80.283,80.269,80.27,59520000.0
2007-06-18 14:42:00,80.31,80.31,80.285,80.303,71120000.0
2007-06-18 14:45:00,80.319,80.32,80.289,80.289,57600000.0
2007-06-18 14:46:00,80.279,80.28,80.276,80.279,102010000.0
2007-06-18 14:47:00,80.277,80.303,80.276,80.281,136200000.0
2007-06-18 14:48:00,80.275,80.325,80.275,80.325,135210000.0
2007-06-18 14:49:00,80.321,80.321,80.286,80.291,153320000.0
2007-06-18 14:50:00,80.281,80.287,80.279,80.285,138030000.0
2007-06-18 14:51:00,80.286,80.318,80.286,80.312,128460000.0
2007-06-18 14:52:00,80.28,80.286,80.275,80.276,167880000.0
2007-06-18 14:54:00,80.278,80.301,80.274,80.274,58250000.0
2007-06-18 14:55:00,80.276,80.277,80.269,80.277,95440000.0
2007-06-18 14:56:00,80.28,80.325,80.28,80.293,132810000.0
2007-06-18 14:57:00,80.292,80.326,80.292,80.308,126330000.0
2007-06-18 14:58:00,80.317,80.321,80.3,80.303,151600000.0
2007-06-18 14:59:00,80.298,80.329,80.298,80.329,129980000.0
2007-06-18 15:00:00,80.305,80.33,80.305,80.325,123160000.0
2007-06-18 15:01:00,80.289,80.317,80.289,80.304,148770000.0
2007-06-18 15:02:00,80.298,80.322,80.29,80.308,141060000.0
2007-06-18 15:03:00,80.326,80.326,80.319,80.323,83480000.0
2007-06-18 15:04:00,80.315,80.326,80.313,80.313,84030000.0
2007-06-18 15:05:00,80.281,80.287,80.281,80.286,65970000.0
2007-06-18 15:06:00,80.326,80.328,80.299,80.321,75740000.0
2007-06-18 15:07:00,80.286,80.322,80.284,80.284,102910000.0
2007-06-18 15:08:00,80.284,80.29,80.284,80.287,116200000.0
2007-06-18 15:09:00,80.304,80.317,80.287,80.306,132570000.0
2007-06-18 15:10:00,80.286,80.314,80.285,80.306,104350000.0
2007-06-18 15:12:00,80.275,80.297,80.275,80.294,58260000.0
2007-06-18 15:13:00,80.264,80.271,80.245,80.267,91450000.0
2007-06-18 15:14:00,80.23,80.239,80.229,80.234,117070000.0
2007-06-18 15:15:00,80.232,80.263,80.226,80.249,120330000.0
2007-06-18 15:16:00,80.237,80.269,80.237,80.269,137010000.0
2007-06-18 15:17:00,80.245,80.271,80.245,80.266,131980000.0
2007-06-18 15:18:00,80.285,80.285,80.255,80.265,107880000.0
2007-06-18 15:19:00,80.294,80.298,80.271,80.272,138810000.0
2007-06-18 15:20:00,80.278,80.279,80.261,80.275,138410000.0
2007-06-18 15:21:00,80.265,80.286,80.26,80.279,75920000.0
2007-06-18 15:22:00,80.273,80.296,80.267,80.272,87840000.0
2007-06-18 15:23:00,80.287,80.293,80.267,80.287,62900000.0
2007-06-18 15:24:00,80.301,80.318,80.284,80.292,70450000.0
2007-06-18 15:25:00,80.317,80.318,80.294,80.306,100210000.0
2007-06-18 15:26:00,80.31,80.321,80.293,80.315,105080000.0
2007-06-18 15:27:00,80.303,80.305,80.282,80.288,127020000.0
2007-06-18 15:28:00,80.263,80.287,80.263,80.273,101240000.0
2007-06-18 15:29:00,80.271,80.291,80.267,80.28,118130000.0
2007-06-18 15:30:00,80.27,80.289,80.265,80.266,167560000.0
2007-06-18 15:31:00,80.274,80.291,80.267,80.272,141910000.0
2007-06-18 15:32:00,80.28,80.301,80.274,80.293,86090000.0
2007-06-18 15:33:00,80.282,80.296,80.252,80.255,59910000.0
2007-06-18 15:34:00,80.258,80.262,80.256,80.258,108540000.0
2007-06-18 15:35:00,80.259,80.288,80.259,80.264,154300000.0
2007-06-18 15:36:00,80.283,80.295,80.281,80.288,80260000.0
2007-06-18 15:37:00,80.276,80.298,80.268,80.279,117500000.0
2007-06-18 15:38:00,80.285,80.287,80.279,80.281,142480000.0
2007-06-18 15:39:00,80.277,80.328,80.277,80.287,130240000.0
2007-06-18 15:40:00,80.293,80.303,80.274,80.292,107610000.0
2007-06-18 15:41:00,80.301,80.301,80.267,80.292,115790000.0
2007-06-18 15:42:00,80.263,80.289,80.263,80.271,95210000.0
2007-06-18 15:43:00,80.291,80.291,80.263,80.273,109350000.0
2007-06-18 15:44:00,80.261,80.275,80.26,80.274,79080000.0
2007-06-18 15:45:00,80.288,80.313,80.268,80.309,113940000.0
2007-06-18 15:46:00,80.271,80.289,80.262,80.277,53670000.0
2007-06-18 15:47:00,80.261,80.268,80.259,80.264,48790000.0
2007-06-18 15:48:00,80.263,80.31,80.261,80.264,48460000.0
2007-06-18 15:49:00,80.265,80.267,80.259,80.259,54620000.0
2007-06-18 15:50:00,80.268,80.276,80.263,80.276,74910000.0
2007-06-18 15:51:00,80.269,80.293,80.268,80.288,90900000.0
2007-06-18 15:53:00,80.249,80.252,80.246,80.248,60190000.0
2007-06-18 15:54:00,80.267,80.289,80.26,80.289,99720000.0
2007-06-18 15:55:00,80.286,80.303,80.276,80.292,135390000.0
2007-06-18 15:57:00,80.299,80.302,80.297,80.298,61810000.0
2007-06-18 15:58:00,80.263,80.29,80.263,80.29,98010000.0
2007-06-18 15:59:00,80.259,80.289,80.259,80.289,132920000.0
2007-06-18 16:00:00,80.278,80.298,80.267,80.294,134330000.0
2007-06-18 16:01:00,80.287,80.299,80.264,80.291,155340000.0
2007-06-18 16:02:00,80.286,80.303,80.286,80.293,137180000.0
2007-06-18 16:03:00,80.297,80.301,80.277,80.3,130570000.0
2007-06-18 16:04:00,80.29,80.309,80.281,80.308,162940000.0
2007-06-18 16:05:00,80.319,80.319,80.287,80.287,143490000.0
2007-06-18 16:06:00,80.287,80.311,80.278,80.302,87570000.0
2007-06-18 16:08:00,80.269,80.272,80.267,80.268,57950000.0
2007-06-18 16:09:00,80.285,80.312,80.281,80.301,96030000.0
2007-06-18 16:10:00,80.317,80.317,80.304,80.304,137600000.0
2007-06-18 16:11:00,80.283,80.311,80.279,80.3,128710000.0
2007-06-18 16:12:00,80.316,80.317,80.308,80.309,155270000.0
2007-06-18 16:13:00,80.28,80.299,80.275,80.292,139070000.0
2007-06-18 16:14:00,80.266,80.303,80.265,80.276,124320000.0
2007-06-18 16:15:00,80.284,80.301,80.274,80.29,154750000.0
2007-06-18 16:16:00,80.289,80.29,80.261,80.29,147660000.0
2007-06-18 16:17:00,80.256,80.29,80.256,80.29,88460000.0
2007-06-18 16:18:00,80.274,80.274,80.259,80.265,96100000.0
2007-06-18 16:20:00,80.26,80.287,80.257,80.287,58560000.0
2007-06-18 16:21:00,80.276,80.293,80.266,80.285,101570000.0
2007-06-18 16:22:00,80.295,80.302,80.288,80.3,125700000.0
2007-06-18 16:23:00,80.291,80.321,80.285,80.311,131660000.0
2007-06-18 16:24:00,80.314,80.324,80.293,80.293,155440000.0
2007-06-18 16:25:00,80.301,80.301,80.279,80.279,139740000.0
2007-06-18 16:26:00,80.284,80.302,80.277,80.284,123870000.0
2007-06-18 16:27:00,80.288,80.298,80.276,80.286,156870000.0
2007-06-18 16:28:00,80.299,80.323,80.299,80.32,143340000.0
2007-06-18 16:30:00,80.331,80.337,80.324,80.33,62890000.0
2007-06-18 16:31:00,80.304,80.307,80.299,80.302,98270000.0
2007-06-18 16:32:00,80.329,80.331,80.325,80.325,133360000.0
2007-06-18 16:33:00,80.319,80.33,80.309,80.33,130170000.0
2007-06-18 16:34:00,80.305,80.308,80.299,80.299,157560000.0
2007-06-18 16:35:00,80.313,80.338,80.307,80.323,134250000.0
2007-06-18 16:36:00,80.329,80.331,80.296,80.331,122770000.0
2007-06-18 16:37:00,80.307,80.329,80.297,80.313,151260000.0
2007-06-18 16:39:00,80.321,80.347,80.319,80.343,62570000.0
2007-06-18 16:40:00,80.316,80.324,80.303,80.324,99380000.0
2007-06-18 16:41:00,80.304,80.304,80.289,80.289,138550000.0
2007-06-18 16:42:00,80.301,80.315,80.288,80.306,129880000.0
2007-06-18 16:43:00,80.291,80.297,80.29,80.294,152210000.0
2007-06-18 16:44:00,80.297,80.324,80.289,80.289,126270000.0
2007-06-18 16:45:00,80.311,80.337,80.304,80.337,134600000.0
2007-06-18 16:47:00,80.312,80.339,80.312,80.327,61390000.0
2007-06-18 16:48:00,80.31,80.339,80.309,80.332,100570000.0
2007-06-18 16:49:00,80.323,80.355,80.307,80.333,125520000.0
2007-06-18 16:50:00,80.315,80.321,80.314,80.319,134310000.0
2007-06-18 16:51:00,80.315,80.338,80.314,80.338,148410000.0
2007-06-18 16:52:00,80.327,80.337,80.322,80.332,135660000.0
2007-06-18 16:53:00,80.345,80.362,80.328,80.337,134150000.0
2007-06-18 16:54:00,80.356,80.359,80.334,80.357,156830000.0
2007-06-18 16:55:00,80.35,80.369,80.343,80.343,148840000.0
2007-06-18 16:56:00,80.346,80.346,80.34,80.34,86100000.0
2007-06-18 16:57:00,80.308,80.309,80.306,80.308,89660000.0
2007-06-18 16:59:00,80.358,80.389,80.358,80.361,58060000.0
2007-06-18 17:00:00,80.389,80.394,80.381,80.389,98610000.0
2007-06-18 17:01:00,80.377,80.381,80.374,80.375,135520000.0
2007-06-18 17:02:00,80.378,80.382,80.357,80.366,130040000.0
2007-06-18 17:03:00,80.386,80.388,80.381,80.385,147800000.0
2007-06-18 17:04:00,80.355,80.38,80.355,80.359,137020000.0
2007-06-18 17:05:00,80.386,80.39,80.385,80.388,134300000.0
2007-06-18 17:06:00,80.389,80.39,80.382,80.385,164110000.0
2007-06-18 17:09:00,80.39,80.395,80.376,80.376,61310000.0
2007-06-18 17:10:00,80.359,80.38,80.355,80.372,105370000.0
2007-06-18 17:12:00,80.362,80.373,80.357,80.365,57110000.0
2007-06-18 17:13:00,80.38,80.392,80.374,80.388,99900000.0
2007-06-18 17:14:00,80.386,80.388,80.358,80.382,145950000.0
2007-06-18 17:15:00,80.361,80.389,80.356,80.36,131140000.0
2007-06-18 17:16:00,80.37,80.377,80.362,80.371,149930000.0
2007-06-18 17:17:00,80.405,80.411,80.384,80.387,137350000.0
2007-06-18 17:18:00,80.382,80.409,80.382,80.385,120380000.0
2007-06-18 17:19:00,80.396,80.416,80.394,80.409,157320000.0
2007-06-18 17:20:00,80.377,80.393,80.377,80.387,137310000.0
2007-06-18 17:21:00,80.424,80.427,80.421,80.422,87310000.0
2007-06-18 17:24:00,80.402,80.405,80.382,80.395,52320000.0
2007-06-18 17:25:00,80.395,80.41,80.385,80.409,93360000.0
2007-06-18 17:26:00,80.382,80.397,80.366,80.368,127000000.0
2007-06-18 17:27:00,80.372,80.391,80.358,80.391,132750000.0
2007-06-18 17:28:00,80.377,80.377,80.371,80.374,147520000.0
2007-06-18 17:29:00,80.37,80.379,80.352,80.379,117770000.0
2007-06-18 17:30:00,80.366,80.392,80.366,80.386,111510000.0
2007-06-18 17:31:00,80.399,80.4,80.392,80.395,146400000.0
2007-06-18 17:32:00,80.387,80.399,80.386,80.396,134230000.0
2007-06-18 17:33:00,80.381,80.42,80.381,80.399,74500000.0
2007-06-18 17:34:00,80.393,80.401,80.381,80.388,81650000.0
2007-06-18 17:35:00,80.382,80.407,80.378,80.396,62210000.0
2007-06-18 17:36:00,80.388,80.411,80.387,80.401,74800000.0
2007-06-18 17:37:00,80.385,80.389,80.385,80.385,102140000.0
2007-06-18 17:38:00,80.401,80.422,80.401,80.422,102760000.0
2007-06-18 17:39:00,80.414,80.434,80.413,80.422,131320000.0
2007-06-18 17:40:00,80.404,80.43,80.404,80.408,94640000.0
2007-06-18 17:41:00,80.412,80.448,80.403,80.448,112120000.0
2007-06-18 17:42:00,80.425,80.447,80.409,80.424,163370000.0
2007-06-18 17:43:00,80.414,80.428,80.405,80.407,149450000.0
2007-06-18 17:44:00,80.412,80.438,80.405,80.433,97520000.0
2007-06-18 17:45:00,80.456,80.457,80.451,80.452,63460000.0
2007-06-18 17:46:00,80.416,80.432,80.416,80.432,113570000.0
2007-06-18 17:47:00,80.413,80.424,80.411,80.424,160490000.0
2007-06-18 17:48:00,80.405,80.434,80.405,80.434,85410000.0
2007-06-18 17:49:00,80.422,80.424,80.405,80.407,116470000.0
2007-06-18 17:50:00,80.397,80.409,80.392,80.399,142200000.0
2007-06-18 17:51:00,80.421,80.424,80.406,80.406,125930000.0
2007-06-18 17:52:00,80.405,80.405,80.393,80.398,109890000.0
2007-06-18 17:53:00,80.389,80.397,80.388,80.388,132200000.0
2007-06-18 17:54:00,80.399,80.411,80.393,80.4,99010000.0
2007-06-18 17:56:00,80.418,80.419,80.396,80.408,62310000.0
2007-06-18 17:57:00,80.428,80.43,80.427,80.429,106620000.0
2007-06-18 18:00:00,80.388,80.388,80.379,80.379,62390000.0
2007-06-18 18:02:00,80.424,80.424,80.403,80.405,58530000.0
2007-06-18 18:03:00,80.398,80.4,80.397,80.399,105070000.0
2007-06-18 18:04:00,80.395,80.422,80.395,80.414,134590000.0
2007-06-18 18:05:00,80.398,80.424,80.398,80.41,130380000.0
2007-06-18 18:06:00,80.403,80.425,80.396,80.413,151160000.0
2007-06-18 18:07:00,80.392,80.414,80.384,80.388,134880000.0
2007-06-18 18:09:00,80.406,80.413,80.405,80.413,60410000.0
2007-06-18 18:10:00,80.397,80.419,80.397,80.419,94620000.0
2007-06-18 18:11:00,80.399,80.422,80.397,80.4,135130000.0
2007-06-18 18:12:00,80.433,80.436,80.427,80.427,127630000.0
2007-06-18 18:13:00,80.393,80.421,80.393,80.421,153510000.0
2007-06-18 18:14:00,80.395,80.395,80.386,80.387,129600000.0
2007-06-18 18:15:00,80.414,80.418,80.41,80.412,124140000.0
2007-06-18 18:16:00,80.418,80.424,80.391,80.411,149240000.0
2007-06-18 18:17:00,80.397,80.421,80.392,80.412,135390000.0
2007-06-18 18:18:00,80.409,80.421,80.397,80.397,86520000.0
2007-06-18 18:19:00,80.402,80.424,80.393,80.424,83590000.0
2007-06-18 18:20:00,80.399,80.41,80.397,80.406,64750000.0
2007-06-18 18:21:00,80.402,80.421,80.395,80.395,72830000.0
2007-06-18 18:22:00,80.392,80.395,80.387,80.389,101140000.0
2007-06-18 18:23:00,80.394,80.396,80.389,80.392,113510000.0
2007-06-18 18:24:00,80.407,80.41,80.399,80.4,139860000.0
2007-06-18 18:27:00,80.368,80.371,80.367,80.368,53580000.0
2007-06-18 18:28:00,80.417,80.422,80.406,80.411,96690000.0
2007-06-18 18:29:00,80.398,80.419,80.398,80.419,132040000.0
2007-06-18 18:30:00,80.409,80.424,80.397,80.397,133460000.0
2007-06-18 18:31:00,80.414,80.426,80.404,80.421,151910000.0
2007-06-18 18:32:00,80.39,80.398,80.39,80.392,133510000.0
2007-06-18 18:33:00,80.386,80.39,80.385,80.389,125920000.0
2007-06-18 18:34:00,80.397,80.411,80.395,80.409,161480000.0
2007-06-18 18:35:00,80.399,80.421,80.396,80.421,143720000.0
2007-06-18 18:36:00,80.405,80.434,80.404,80.423,87320000.0
2007-06-18 18:39:00,80.428,80.431,80.427,80.428,62870000.0
2007-06-18 18:41:00,80.389,80.392,80.387,80.388,63080000.0
2007-06-18 18:42:00,80.415,80.419,80.394,80.408,92930000.0
2007-06-18 18:43:00,80.392,80.401,80.391,80.394,136480000.0
2007-06-18 18:44:00,80.388,80.414,80.383,80.414,138350000.0
2007-06-18 18:45:00,80.38,80.409,80.351,80.383,141220000.0
2007-06-18 18:46:00,80.388,80.415,80.388,80.41,143000000.0
2007-06-18 18:47:00,80.379,80.394,80.379,80.385,124170000.0
2007-06-18 18:48:00,80.399,80.4,80.392,80.395,158800000.0
2007-06-18 18:49:00,80.39,80.411,80.39,80.408,149560000.0
2007-06-18 18:50:00,80.386,80.412,80.385,80.385,81600000.0
2007-06-18 18:51:00,80.378,80.399,80.337,80.338,98190000.0
2007-06-18 18:52:00,80.393,80.418,80.392,80.418,69340000.0
2007-06-18 18:53:00,80.398,80.403,80.391,80.403,72600000.0
2007-06-18 18:54:00,80.416,80.416,80.323,80.323,100750000.0
2007-06-18 18:57:00,80.278,80.278,80.271,80.272,61970000.0
2007-06-18 18:59:00,80.398,80.401,80.397,80.398,61790000.0
2007-06-18 19:00:00,80.395,80.413,80.395,80.41,102240000.0
2007-06-18 19:01:00,80.406,80.424,80.406,80.406,137990000.0
2007-06-18 19:03:00,80.396,80.406,80.284,80.402,62770000.0
2007-06-18 19:06:00,80.396,80.41,80.387,80.403,64100000.0
2007-06-18 19:07:00,80.376,80.385,80.374,80.379,93960000.0
2007-06-18 19:08:00,80.368,80.37,80.364,80.369,136720000.0
2007-06-18 19:09:00,80.359,80.359,80.264,80.356,141780000.0
2007-06-18 19:10:00,80.375,80.404,80.372,80.383,158580000.0
2007-06-18 19:11:00,80.398,80.401,80.394,80.394,141070000.0
2007-06-18 19:12:00,80.244,80.248,80.24,80.242,130130000.0
2007-06-18 19:13:00,80.368,80.37,80.362,80.365,153380000.0
2007-06-18 19:14:00,80.375,80.38,80.369,80.369,132310000.0
2007-06-18 19:15:00,80.37,80.394,80.288,80.386,85530000.0
2007-06-18 19:16:00,80.408,80.41,80.406,80.409,90290000.0
2007-06-18 19:17:00,80.418,80.42,80.417,80.418,69370000.0
2007-06-18 19:18:00,80.407,80.409,80.404,80.406,78610000.0
2007-06-18 19:21:00,80.409,80.412,80.406,80.409,64370000.0
2007-06-18 19:24:00,80.402,80.421,80.397,80.405,62530000.0
2007-06-18 19:26:00,80.419,80.438,80.413,80.423,60550000.0
2007-06-18 19:27:00,80.428,80.442,80.419,80.431,105950000.0
2007-06-18 19:29:00,80.445,80.447,80.441,80.441,59730000.0
2007-06-18 19:30:00,80.466,80.467,80.461,80.462,108050000.0
2007-06-18 19:32:00,80.419,80.435,80.419,80.433,59710000.0
2007-06-18 19:33:00,80.413,80.431,80.413,80.43,112510000.0
2007-06-18 19:34:00,80.415,80.437,80.415,80.431,133530000.0
2007-06-18 19:35:00,80.406,80.418,80.406,80.418,131480000.0
2007-06-18 19:36:00,80.452,80.458,80.449,80.452,151320000.0
2007-06-18 19:37:00,80.419,80.434,80.418,80.422,136240000.0
2007-06-18 19:38:00,80.396,80.406,80.396,80.406,133080000.0
2007-06-18 19:39:00,80.423,80.432,80.414,80.418,157480000.0
2007-06-18 19:42:00,80.277,80.282,80.27,80.271,62870000.0
2007-06-18 19:44:00,80.32,80.457,80.32,80.449,52500000.0
2007-06-18 19:45:00,80.419,80.419,80.276,80.276,104160000.0
2007-06-18 19:46:00,80.419,80.421,80.415,80.416,128020000.0
2007-06-18 19:47:00,80.424,80.433,80.422,80.431,130520000.0
2007-06-18 19:48:00,80.457,80.461,80.456,80.457,153140000.0
2007-06-18 19:49:00,80.415,80.425,80.413,80.422,141560000.0
2007-06-18 19:50:00,80.397,80.408,80.397,80.408,124810000.0
2007-06-18 19:51:00,80.4,80.406,80.298,80.406,162080000.0
2007-06-18 19:53:00,80.398,80.401,80.397,80.398,62580000.0
2007-06-18 19:54:00,80.238,80.24,80.237,80.239,105410000.0
2007-06-18 19:57:00,80.228,80.231,80.226,80.228,61640000.0
2007-06-18 20:00:00,80.382,80.404,80.232,80.232,62160000.0
2007-06-18 20:02:00,80.28,80.425,80.28,80.422,60530000.0
2007-06-18 20:03:00,80.373,80.373,80.216,80.219,104180000.0
2007-06-18 20:06:00,80.236,80.236,80.228,80.229,62680000.0
2007-06-18 20:09:00,80.291,80.396,80.268,80.39,63350000.0
2007-06-18 20:10:00,80.405,80.407,80.4,80.405,107430000.0
2007-06-18 20:12:00,80.258,80.261,80.256,80.259,62350000.0
2007-06-18 20:13:00,80.305,80.435,80.305,80.426,109130000.0
2007-06-18 20:15:00,80.372,80.389,80.265,80.265,63840000.0
2007-06-18 20:18:00,80.228,80.231,80.226,80.228,62860000.0
2007-06-18 20:21:00,80.228,80.231,80.226,80.228,62010000.0
2007-06-18 20:24:00,80.387,80.392,80.235,80.235,64560000.0
2007-06-18 20:27:00,80.397,80.421,80.397,80.42,64230000.0
2007-06-18 20:28:00,80.428,80.43,80.427,80.429,106130000.0
2007-06-18 20:30:00,80.397,80.397,80.276,80.276,53670000.0
2007-06-18 20:31:00,80.398,80.421,80.398,80.421,99700000.0
2007-06-18 20:32:00,80.424,80.432,80.421,80.423,123120000.0
2007-06-18 20:33:00,80.376,80.378,80.239,80.371,139190000.0
2007-06-18 20:34:00,80.399,80.415,80.396,80.409,153690000.0
2007-06-18 20:35:00,80.383,80.397,80.383,80.392,131370000.0
2007-06-18 20:36:00,80.404,80.416,80.387,80.406,129770000.0
2007-06-18 20:37:00,80.428,80.43,80.422,80.425,148100000.0
2007-06-18 20:38:00,80.417,80.433,80.415,80.42,144990000.0
2007-06-18 20:39:00,80.388,80.412,80.387,80.392,78850000.0
2007-06-18 20:40:00,80.426,80.428,80.422,80.422,85190000.0
2007-06-18 20:41:00,80.421,80.422,80.393,80.397,64400000.0
2007-06-18 20:42:00,80.422,80.424,80.404,80.424,86840000.0
2007-06-18 20:43:00,80.394,80.399,80.394,80.395,98360000.0
2007-06-18 20:45:00,80.256,80.256,80.249,80.25,59480000.0
2007-06-18 20:46:00,80.396,80.421,80.396,80.414,96690000.0
2007-06-18 20:47:00,80.401,80.418,80.368,80.4,135070000.0
2007-06-18 20:48:00,80.372,80.391,80.371,80.385,127360000.0
2007-06-18 20:49:00,80.369,80.375,80.363,80.368,160410000.0
2007-06-18 20:50:00,80.364,80.381,80.364,80.381,129520000.0
2007-06-18 20:51:00,80.328,80.343,80.23,80.343,123930000.0
2007-06-18 20:52:00,80.389,80.389,80.369,80.369,150150000.0
2007-06-18 20:53:00,80.381,80.393,80.367,80.392,143510000.0
2007-06-18 20:54:00,80.236,80.238,80.229,80.229,77730000.0
2007-06-18 20:55:00,80.371,80.384,80.37,80.38,83550000.0
2007-06-18 20:56:00,80.37,80.377,80.369,80.37,72780000.0
2007-06-18 20:57:00,80.396,80.398,80.379,80.379,81770000.0
2007-06-18 20:58:00,80.369,80.383,80.368,80.371,106360000.0
2007-06-18 20:59:00,80.365,80.369,80.364,80.368,120750000.0
2007-06-18 21:00:00,80.4,80.406,80.39,80.39,145260000.0
2007-06-18 21:02:00,80.359,80.362,80.357,80.358,60310000.0
2007-06-18 21:03:00,80.388,80.39,80.387,80.389,95950000.0
2007-06-18 21:04:00,80.353,80.362,80.351,80.352,135270000.0
2007-06-18 21:05:00,80.362,80.37,80.359,80.368,131170000.0
2007-06-18 21:06:00,80.365,80.402,80.365,80.392,147930000.0
2007-06-18 21:08:00,80.379,80.382,80.376,80.378,60480000.0
2007-06-18 21:09:00,80.395,80.398,80.385,80.386,108790000.0
2007-06-18 21:11:00,80.368,80.371,80.367,80.368,56810000.0
2007-06-18 21:12:00,80.416,80.417,80.41,80.412,102850000.0
2007-06-18 21:13:00,80.361,80.37,80.359,80.365,133870000.0
2007-06-18 21:14:00,80.355,80.368,80.355,80.366,142770000.0
2007-06-18 21:15:00,80.364,80.38,80.364,80.376,148250000.0
2007-06-18 21:18:00,80.389,80.392,80.387,80.388,63430000.0
2007-06-18 21:19:00,80.368,80.37,80.367,80.369,108040000.0
2007-06-18 21:21:00,80.366,80.383,80.365,80.383,62620000.0
2007-06-18 21:22:00,80.356,80.358,80.351,80.352,99690000.0
2007-06-18 21:23:00,80.359,80.361,80.355,80.355,133180000.0
2007-06-18 21:24:00,80.364,80.37,80.364,80.368,135350000.0
2007-06-18 21:26:00,80.368,80.375,80.363,80.373,63750000.0
2007-06-18 21:27:00,80.376,80.393,80.376,80.393,103470000.0
2007-06-18 21:28:00,80.376,80.376,80.366,80.366,132400000.0
2007-06-18 21:29:00,80.374,80.378,80.37,80.374,138580000.0
2007-06-18 21:30:00,80.369,80.403,80.369,80.392,151490000.0
2007-06-18 21:33:00,80.384,80.384,80.372,80.373,56920000.0
2007-06-18 21:34:00,80.362,80.375,80.362,80.374,98950000.0
2007-06-18 21:35:00,80.372,80.379,80.371,80.374,135180000.0
2007-06-18 21:36:00,80.37,80.4,80.37,80.383,139090000.0
2007-06-18 21:37:00,80.369,80.378,80.368,80.368,159400000.0
2007-06-18 21:39:00,80.401,80.403,80.366,80.366,61320000.0
2007-06-18 21:40:00,80.368,80.37,80.367,80.369,106310000.0
2007-06-18 21:42:00,80.219,80.222,80.216,80.218,63680000.0
2007-06-18 21:43:00,80.376,80.376,80.37,80.37,107430000.0
2007-06-18 21:45:00,80.396,80.396,80.39,80.39,63090000.0
2007-06-18 21:48:00,80.369,80.399,80.368,80.393,61670000.0
2007-06-18 21:49:00,80.36,80.368,80.359,80.368,97750000.0
2007-06-18 21:50:00,80.359,80.361,80.355,80.355,125930000.0
2007-06-18 21:51:00,80.383,80.387,80.372,80.374,136680000.0
2007-06-18 21:52:00,80.359,80.361,80.356,80.357,154110000.0
2007-06-18 21:53:00,80.368,80.371,80.364,80.364,142450000.0
2007-06-18 21:54:00,80.386,80.39,80.385,80.389,129140000.0
2007-06-18 21:55:00,80.362,80.368,80.359,80.365,156700000.0
2007-06-18 21:57:00,80.409,80.412,80.406,80.409,64200000.0
2007-06-18 21:58:00,80.376,80.378,80.371,80.378,104990000.0
2007-06-18 22:00:00,80.421,80.421,80.375,80.375,55400000.0
2007-06-18 22:01:00,80.376,80.378,80.37,80.372,90750000.0
2007-06-18 22:02:00,80.377,80.381,80.374,80.375,130940000.0
2007-06-18 22:03:00,80.391,80.392,80.373,80.382,136980000.0
2007-06-18 22:05:00,80.372,80.376,80.369,80.376,64180000.0
2007-06-18 22:06:00,80.406,80.407,80.401,80.403,109040000.0
2007-06-18 22:09:00,80.39,80.39,80.366,80.366,61970000.0
2007-06-18 22:12:00,80.389,80.392,80.387,80.388,52620000.0
2007-06-18 22:13:00,80.368,80.37,80.367,80.369,96160000.0
2007-06-18 22:14:00,80.363,80.367,80.356,80.356,127740000.0
2007-06-18 22:15:00,80.37,80.4,80.365,80.387,135680000.0
2007-06-18 22:16:00,80.377,80.381,80.376,80.377,150960000.0
2007-06-18 22:17:00,80.37,80.376,80.366,80.366,130030000.0
2007-06-18 22:18:00,80.405,80.408,80.399,80.4,136330000.0
2007-06-18 22:19:00,80.376,80.376,80.364,80.366,157320000.0
2007-06-18 22:20:00,80.376,80.388,80.376,80.38,153270000.0
2007-06-18 22:21:00,80.39,80.404,80.386,80.386,87800000.0
2007-06-18 22:22:00,80.388,80.389,80.387,80.389,85600000.0
2007-06-18 22:23:00,80.382,80.397,80.382,80.394,63730000.0
2007-06-18 22:24:00,80.408,80.409,80.404,80.406,80150000.0
2007-06-18 22:25:00,80.387,80.399,80.387,80.394,106470000.0
2007-06-18 22:27:00,80.412,80.421,80.409,80.409,62490000.0
2007-06-18 22:30:00,80.41,80.431,80.408,80.408,63460000.0
2007-06-18 22:31:00,80.406,80.407,80.4,80.402,103120000.0
2007-06-18 22:32:00,80.408,80.42,80.407,80.408,135900000.0
2007-06-18 22:33:00,80.399,80.423,80.399,80.405,131180000.0
2007-06-18 22:36:00,80.43,80.431,80.414,80.414,60040000.0
2007-06-18 22:37:00,80.398,80.4,80.397,80.399,98120000.0
2007-06-18 22:38:00,80.406,80.412,80.401,80.404,129770000.0
2007-06-18 22:39:00,80.402,80.436,80.402,80.436,133850000.0
2007-06-18 22:41:00,80.415,80.417,80.408,80.415,63100000.0
2007-06-18 22:42:00,80.413,80.433,80.413,80.433,104570000.0
2007-06-18 22:45:00,80.423,80.428,80.396,80.41,62190000.0
2007-06-18 22:46:00,80.392,80.4,80.391,80.397,102290000.0
2007-06-18 22:47:00,80.403,80.405,80.392,80.395,130130000.0
2007-06-18 22:48:00,80.408,80.425,80.408,80.414,132300000.0
2007-06-18 22:49:00,80.42,80.438,80.42,80.42,150020000.0
2007-06-18 22:51:00,80.429,80.45,80.427,80.45,63270000.0
2007-06-18 22:52:00,80.433,80.433,80.412,80.427,103920000.0
2007-06-18 22:53:00,80.433,80.433,80.418,80.419,131980000.0
2007-06-18 22:54:00,80.445,80.451,80.444,80.448,134900000.0
2007-06-18 22:55:00,80.412,80.418,80.411,80.416,147710000.0
2007-06-18 22:56:00,80.414,80.421,80.41,80.414,131280000.0
2007-06-18 22:57:00,80.411,80.433,80.411,80.433,130890000.0
2007-06-18 22:59:00,80.396,80.402,80.391,80.401,58170000.0
2007-06-18 23:00:00,80.426,80.429,80.42,80.422,102930000.0
2007-06-18 23:01:00,80.404,80.417,80.404,80.411,138460000.0
2007-06-18 23:03:00,80.437,80.437,80.417,80.417,65680000.0
2007-06-18 23:06:00,80.428,80.431,80.427,80.428,63620000.0
2007-06-18 23:09:00,80.439,80.442,80.436,80.438,58770000.0
2007-06-18 23:10:00,80.398,80.4,80.397,80.399,91200000.0
2007-06-18 23:11:00,80.409,80.411,80.404,80.404,136790000.0
2007-06-18 23:12:00,80.418,80.422,80.404,80.409,136870000.0
2007-06-18 23:13:00,80.403,80.412,80.4,80.401,152060000.0
2007-06-18 23:14:00,80.394,80.411,80.391,80.403,133440000.0
2007-06-18 23:15:00,80.4,80.42,80.395,80.416,127570000.0
2007-06-18 23:18:00,80.422,80.425,80.405,80.405,56850000.0
2007-06-18 23:19:00,80.388,80.398,80.388,80.391,98100000.0
2007-06-18 23:20:00,80.385,80.391,80.383,80.386,130910000.0
2007-06-18 23:21:00,80.415,80.421,80.414,80.419,132060000.0
2007-06-18 23:24:00,80.419,80.422,80.417,80.419,63100000.0
2007-06-18 23:27:00,80.409,80.414,80.387,80.387,62160000.0
2007-06-18 23:30:00,80.407,80.407,80.399,80.4,64270000.0
2007-06-18 23:31:00,80.37,80.378,80.37,80.378,106780000.0
2007-06-18 23:33:00,80.409,80.412,80.406,80.408,64190000.0
2007-06-18 23:34:00,80.371,80.379,80.369,80.377,107840000.0
2007-06-18 23:36:00,80.416,80.422,80.4,80.404,62770000.0
2007-06-18 23:37:00,80.409,80.41,80.406,80.409,106160000.0
2007-06-18 23:39:00,80.439,80.442,80.436,80.438,63470000.0
2007-06-18 23:42:00,80.406,80.424,80.404,80.404,61230000.0
2007-06-18 23:43:00,80.409,80.41,80.406,80.409,100180000.0
2007-06-18 23:44:00,80.399,80.4,80.394,80.394,132480000.0
2007-06-18 23:45:00,80.433,80.442,80.428,80.431,132310000.0
2007-06-18 23:46:00,80.406,80.406,80.398,80.399,147830000.0
2007-06-18 23:47:00,80.408,80.411,80.404,80.404,136050000.0
2007-06-18 23:48:00,80.436,80.44,80.435,80.439,125240000.0
2007-06-18 23:50:00,80.399,80.408,80.399,80.405,61680000.0
2007-06-18 23:51:00,80.247,80.247,80.242,80.243,106880000.0
2007-06-18 23:54:00,80.29,80.431,80.29,80.428,63440000.0
2007-06-18 23:56:00,80.398,80.401,80.397,80.399,61540000.0
2007-06-18 23:57:00,80.418,80.418,80.392,80.4,106440000.0
2007-06-18 23:58:00,80.389,80.397,80.388,80.388,136260000.0
2007-06-18 23:59:00,80.394,80.401,80.391,80.397,133410000.0
2007-06-19 00:00:00,80.427,80.427,80.418,80.419,160260000.0
2007-06-19 00:01:00,80.391,80.398,80.39,80.394,137180000.0
2007-06-19 00:03:00,80.35,80.35,80.226,80.228,63240000.0
2007-06-19 00:05:00,80.392,80.401,80.391,80.395,64870000.0
2007-06-19 00:06:00,80.403,80.431,80.403,80.425,105710000.0
2007-06-19 00:07:00,80.398,80.4,80.394,80.394,135880000.0
2007-06-19 00:09:00,80.419,80.422,80.417,80.419,62160000.0
2007-06-19 00:12:00,80.371,80.371,80.226,80.228,65120000.0
2007-06-19 00:15:00,80.246,80.247,80.241,80.241,63660000.0
2007-06-19 00:17:00,80.409,80.412,80.406,80.409,59620000.0
2007-06-19 00:18:00,80.439,80.44,80.436,80.439,105800000.0
2007-06-19 00:21:00,80.439,80.442,80.436,80.438,62310000.0
2007-06-19 00:22:00,80.42,80.427,80.42,80.426,103880000.0
2007-06-19 00:24:00,80.443,80.453,80.433,80.433,62020000.0
2007-06-19 00:25:00,80.439,80.44,80.436,80.439,108490000.0
2007-06-19 00:27:00,80.433,80.453,80.433,80.438,64650000.0
2007-06-19 00:28:00,80.446,80.448,80.438,80.447,105900000.0
2007-06-19 00:30:00,80.446,80.472,80.446,80.462,62120000.0
2007-06-19 00:31:00,80.439,80.445,80.439,80.444,110860000.0
2007-06-19 00:33:00,80.469,80.472,80.466,80.469,64180000.0
2007-06-19 00:36:00,80.474,80.479,80.47,80.47,58090000.0
2007-06-19 00:37:00,80.439,80.446,80.439,80.446,102690000.0
2007-06-19 00:38:00,80.431,80.431,80.385,80.416,135900000.0
2007-06-19 00:39:00,80.375,80.415,80.347,80.415,131960000.0
2007-06-19 00:42:00,80.427,80.427,80.419,80.422,62630000.0
2007-06-19 00:43:00,80.398,80.4,80.397,80.399,106990000.0
2007-06-19 00:45:00,80.426,80.428,80.42,80.42,61260000.0
2007-06-19 00:47:00,80.412,80.418,80.411,80.411,62400000.0
2007-06-19 00:48:00,80.417,80.439,80.41,80.41,105700000.0
2007-06-19 00:50:00,80.409,80.412,80.406,80.408,58100000.0
2007-06-19 00:51:00,80.396,80.401,80.384,80.391,102030000.0
2007-06-19 00:52:00,80.398,80.4,80.394,80.394,134440000.0
2007-06-19 00:53:00,80.405,80.413,80.4,80.403,132600000.0
2007-06-19 00:54:00,80.42,80.442,80.413,80.413,151880000.0
2007-06-19 00:56:00,80.4,80.406,80.399,80.406,60310000.0
2007-06-19 00:57:00,80.409,80.438,80.408,80.419,102140000.0
2007-06-19 00:58:00,80.425,80.425,80.416,80.417,134590000.0
2007-06-19 00:59:00,80.424,80.43,80.424,80.428,128930000.0
2007-06-19 01:00:00,80.467,80.467,80.458,80.459,153430000.0
2007-06-19 01:01:00,80.437,80.437,80.429,80.433,139330000.0
2007-06-19 01:03:00,80.478,80.481,80.476,80.478,51940000.0
2007-06-19 01:04:00,80.424,80.426,80.419,80.426,109360000.0
2007-06-19 01:05:00,80.422,80.435,80.422,80.432,143220000.0
2007-06-19 01:06:00,80.427,80.461,80.427,80.443,135890000.0
2007-06-19 01:07:00,80.427,80.428,80.422,80.426,154150000.0
2007-06-19 01:09:00,80.454,80.455,80.434,80.434,60300000.0
2007-06-19 01:10:00,80.436,80.437,80.431,80.433,99420000.0
2007-06-19 01:11:00,80.435,80.436,80.425,80.425,126820000.0
2007-06-19 01:12:00,80.445,80.451,80.444,80.448,128580000.0
2007-06-19 01:13:00,80.437,80.441,80.436,80.439,154670000.0
2007-06-19 01:14:00,80.445,80.451,80.438,80.441,132800000.0
2007-06-19 01:15:00,80.442,80.476,80.439,80.471,136810000.0
2007-06-19 01:16:00,80.445,80.445,80.435,80.436,157570000.0
2007-06-19 01:17:00,80.426,80.438,80.426,80.428,139510000.0
2007-06-19 01:18:00,80.447,80.452,80.443,80.449,88100000.0
2007-06-19 01:19:00,80.431,80.436,80.43,80.434,90860000.0
2007-06-19 01:21:00,80.433,80.454,80.433,80.454,58460000.0
2007-06-19 01:22:00,80.42,80.428,80.418,80.427,103400000.0
2007-06-19 01:23:00,80.423,80.43,80.421,80.423,136200000.0
2007-06-19 01:24:00,80.422,80.441,80.422,80.441,130730000.0
2007-06-19 01:25:00,80.407,80.411,80.406,80.407,154450000.0
2007-06-19 01:27:00,80.438,80.44,80.427,80.427,58620000.0
2007-06-19 01:28:00,80.408,80.415,80.408,80.412,95390000.0
2007-06-19 01:29:00,80.415,80.418,80.407,80.407,132510000.0
2007-06-19 01:30:00,80.443,80.45,80.44,80.442,137450000.0
2007-06-19 01:31:00,80.415,80.421,80.411,80.415,139460000.0
2007-06-19 01:33:00,80.408,80.428,80.355,80.39,56370000.0
2007-06-19 01:34:00,80.41,80.417,80.41,80.41,101370000.0
2007-06-19 01:35:00,80.403,80.41,80.4,80.405,142680000.0
2007-06-19 01:36:00,80.4,80.429,80.4,80.424,131960000.0
2007-06-19 01:39:00,80.412,80.424,80.404,80.408,59850000.0
2007-06-19 01:40:00,80.406,80.408,80.398,80.407,99580000.0
2007-06-19 01:41:00,80.4,80.407,80.395,80.395,138510000.0
2007-06-19 01:42:00,80.415,80.421,80.414,80.419,132510000.0
2007-06-19 01:45:00,80.424,80.428,80.42,80.42,59500000.0
2007-06-19 01:46:00,80.384,80.386,80.378,80.385,96580000.0
2007-06-19 01:47:00,80.379,80.381,80.374,80.374,136240000.0
2007-06-19 01:48:00,80.405,80.411,80.404,80.409,133770000.0
2007-06-19 01:49:00,80.369,80.371,80.366,80.367,152430000.0
2007-06-19 01:50:00,80.353,80.357,80.344,80.344,147420000.0
2007-06-19 01:51:00,80.341,80.347,80.299,80.347,128140000.0
2007-06-19 01:52:00,80.35,80.358,80.349,80.354,156790000.0
2007-06-19 01:54:00,80.372,80.384,80.363,80.363,58430000.0
2007-06-19 01:55:00,80.368,80.368,80.361,80.368,97700000.0
2007-06-19 01:56:00,80.357,80.357,80.347,80.348,133330000.0
2007-06-19 01:57:00,80.358,80.366,80.351,80.352,137490000.0
2007-06-19 02:00:00,80.342,80.347,80.33,80.346,22050000.0
2007-06-19 02:01:00,80.337,80.346,80.327,80.336,150240000.0
2007-06-19 02:02:00,80.343,80.343,80.336,80.342,68910000.0
2007-06-19 02:03:00,80.346,80.393,80.346,80.359,106020000.0
2007-06-19 02:04:00,80.345,80.35,80.345,80.348,61570000.0
2007-06-19 02:05:00,80.342,80.347,80.341,80.345,97130000.0
2007-06-19 02:06:00,80.34,80.37,80.336,80.336,60050000.0
2007-06-19 02:07:00,80.336,80.337,80.33,80.33,122100000.0
2007-06-19 02:08:00,80.322,80.332,80.318,80.32,146200000.0
2007-06-19 02:09:00,80.314,80.362,80.31,80.31,145780000.0
2007-06-19 02:10:00,80.292,80.305,80.292,80.305,147830000.0
2007-06-19 02:11:00,80.32,80.335,80.32,80.335,135890000.0
2007-06-19 02:12:00,80.365,80.365,80.335,80.343,135830000.0
2007-06-19 02:13:00,80.33,80.34,80.329,80.329,125270000.0
2007-06-19 02:14:00,80.317,80.329,80.317,80.32,128520000.0
2007-06-19 02:15:00,80.354,80.354,80.316,80.316,76440000.0
2007-06-19 02:16:00,80.303,80.31,80.3,80.3,12200000.0
2007-06-19 02:17:00,80.307,80.307,80.299,80.307,64270000.0
2007-06-19 02:18:00,80.329,80.347,80.317,80.318,17170000.0
2007-06-19 02:19:00,80.307,80.313,80.3,80.3,131680000.0
2007-06-19 02:20:00,80.305,80.311,80.3,80.302,129650000.0
2007-06-19 02:21:00,80.311,80.355,80.308,80.308,63800000.0
2007-06-19 02:22:00,80.303,80.314,80.303,80.308,16380000.0
2007-06-19 02:23:00,80.301,80.316,80.301,80.309,60840000.0
2007-06-19 02:24:00,80.326,80.358,80.321,80.322,110730000.0
2007-06-19 02:25:00,80.311,80.321,80.308,80.315,138720000.0
2007-06-19 02:26:00,80.308,80.31,80.305,80.308,149290000.0
2007-06-19 02:27:00,80.319,80.35,80.316,80.321,136610000.0
2007-06-19 02:30:00,80.363,80.363,80.312,80.312,136930000.0
2007-06-19 02:31:00,80.315,80.32,80.311,80.311,124770000.0
2007-06-19 02:32:00,80.317,80.317,80.31,80.317,72620000.0
2007-06-19 02:33:00,80.376,80.378,80.373,80.373,7320000.0
2007-06-19 02:35:00,80.329,80.33,80.327,80.329,66940000.0
2007-06-19 02:36:00,80.332,80.369,80.332,80.367,10700000.0
2007-06-19 02:37:00,80.316,80.32,80.316,80.319,127970000.0
2007-06-19 02:38:00,80.324,80.326,80.312,80.326,72190000.0
2007-06-19 02:39:00,80.321,80.333,80.317,80.317,14150000.0
2007-06-19 02:40:00,80.316,80.323,80.309,80.323,13220000.0
2007-06-19 02:41:00,80.336,80.336,80.326,80.328,158880000.0
2007-06-19 02:42:00,80.322,80.36,80.322,80.322,153950000.0
2007-06-19 02:44:00,80.323,80.324,80.312,80.324,138870000.0
2007-06-19 02:45:00,80.327,80.361,80.319,80.332,139050000.0
2007-06-19 02:46:00,80.317,80.317,80.305,80.314,124940000.0
2007-06-19 02:47:00,80.326,80.33,80.326,80.329,125780000.0
2007-06-19 02:48:00,80.343,80.39,80.341,80.356,60040000.0
2007-06-19 02:49:00,80.344,80.36,80.344,80.35,14880000.0
2007-06-19 02:50:00,80.357,80.364,80.352,80.358,167040000.0
2007-06-19 02:51:00,80.365,80.379,80.347,80.35,156800000.0
2007-06-19 02:53:00,80.361,80.367,80.361,80.361,85190000.0
2007-06-19 02:54:00,80.354,80.404,80.354,80.371,128040000.0
2007-06-19 02:55:00,80.356,80.363,80.352,80.352,146170000.0
2007-06-19 02:56:00,80.358,80.363,80.357,80.357,66670000.0
2007-06-19 02:57:00,80.352,80.401,80.352,80.393,103310000.0
2007-06-19 02:58:00,80.335,80.346,80.331,80.331,67970000.0
2007-06-19 02:59:00,80.321,80.327,80.321,80.326,90560000.0
2007-06-19 03:00:00,80.352,80.352,80.327,80.329,63720000.0
2007-06-19 03:01:00,80.319,80.34,80.316,80.321,111710000.0
2007-06-19 03:03:00,80.314,80.37,80.314,80.315,146310000.0
2007-06-19 03:04:00,80.321,80.342,80.312,80.335,143710000.0
2007-06-19 03:05:00,80.305,80.344,80.305,80.344,134580000.0
2007-06-19 03:06:00,80.358,80.358,80.35,80.351,136130000.0
2007-06-19 03:07:00,80.333,80.333,80.287,80.332,130120000.0
2007-06-19 03:08:00,80.314,80.318,80.311,80.312,122030000.0
2007-06-19 03:09:00,80.334,80.334,80.304,80.312,67700000.0
2007-06-19 03:10:00,80.304,80.331,80.304,80.329,19520000.0
2007-06-19 03:11:00,80.289,80.304,80.282,80.297,68110000.0
2007-06-19 03:12:00,80.291,80.32,80.277,80.32,25280000.0
2007-06-19 03:13:00,80.295,80.32,80.295,80.32,9950000.0
2007-06-19 03:14:00,80.336,80.34,80.336,80.339,130920000.0
2007-06-19 03:15:00,80.346,80.346,80.314,80.314,66060000.0
2007-06-19 03:16:00,80.312,80.327,80.307,80.312,17310000.0
2007-06-19 03:17:00,80.317,80.317,80.301,80.301,70450000.0
2007-06-19 03:18:00,80.305,80.329,80.305,80.329,11160000.0
2007-06-19 03:19:00,80.306,80.306,80.297,80.297,9380000.0
2007-06-19 03:20:00,80.312,80.317,80.31,80.317,69520000.0
2007-06-19 03:21:00,80.346,80.346,80.339,80.346,15810000.0
2007-06-19 03:22:00,80.346,80.35,80.346,80.349,132090000.0
2007-06-19 03:23:00,80.331,80.353,80.326,80.345,72290000.0
2007-06-19 03:24:00,80.343,80.343,80.342,80.342,4510000.0
2007-06-19 03:25:00,80.342,80.342,80.312,80.312,8260000.0
2007-06-19 03:26:00,80.315,80.318,80.311,80.311,138290000.0
2007-06-19 03:27:00,80.304,80.326,80.304,80.307,132230000.0
2007-06-19 03:28:00,80.3,80.322,80.293,80.293,132780000.0
2007-06-19 03:29:00,80.301,80.325,80.296,80.302,71130000.0
2007-06-19 03:30:00,80.327,80.327,80.321,80.321,4880000.0
2007-06-19 03:31:00,80.304,80.328,80.304,80.327,18630000.0
2007-06-19 03:32:00,80.338,80.338,80.331,80.331,74600000.0
2007-06-19 03:33:00,80.328,80.329,80.315,80.329,9060000.0
2007-06-19 03:34:00,80.323,80.335,80.321,80.334,27030000.0
2007-06-19 03:35:00,80.318,80.345,80.318,80.345,135130000.0
2007-06-19 03:36:00,80.316,80.35,80.316,80.346,69540000.0
2007-06-19 03:37:00,80.323,80.334,80.316,80.317,21020000.0
2007-06-19 03:38:00,80.346,80.346,80.314,80.32,71850000.0
2007-06-19 03:39:00,80.311,80.34,80.311,80.34,9760000.0
2007-06-19 03:42:00,80.314,80.323,80.314,80.323,4690000.0
2007-06-19 03:43:00,80.312,80.34,80.312,80.325,16270000.0
2007-06-19 03:44:00,80.334,80.359,80.328,80.334,139540000.0
2007-06-19 03:45:00,80.323,80.35,80.323,80.33,127160000.0
2007-06-19 03:46:00,80.354,80.357,80.351,80.352,132900000.0
2007-06-19 03:47:00,80.362,80.362,80.336,80.34,70030000.0
2007-06-19 03:48:00,80.355,80.355,80.344,80.351,12010000.0
2007-06-19 03:49:00,80.345,80.354,80.337,80.337,13180000.0
2007-06-19 03:50:00,80.356,80.36,80.335,80.349,71680000.0
2007-06-19 03:51:00,80.354,80.381,80.352,80.381,14110000.0
2007-06-19 03:53:00,80.372,80.388,80.357,80.386,75160000.0
2007-06-19 03:54:00,80.358,80.377,80.355,80.377,12950000.0
2007-06-19 03:55:00,80.347,80.368,80.345,80.354,26470000.0
2007-06-19 03:56:00,80.345,80.374,80.345,80.365,72950000.0
2007-06-19 03:57:00,80.341,80.369,80.341,80.369,9760000.0
2007-06-19 03:58:00,80.355,80.383,80.353,80.383,13930000.0
2007-06-19 03:59:00,80.348,80.384,80.348,80.384,132650000.0
2007-06-19 04:00:00,80.37,80.391,80.366,80.379,69030000.0
2007-06-19 04:01:00,80.368,80.388,80.368,80.37,16330000.0
2007-06-19 04:02:00,80.391,80.391,80.347,80.384,140610000.0
2007-06-19 04:03:00,80.406,80.406,80.39,80.39,135370000.0
2007-06-19 04:04:00,80.392,80.395,80.365,80.395,130400000.0
2007-06-19 04:05:00,80.389,80.39,80.387,80.389,75020000.0
2007-06-19 04:06:00,80.399,80.412,80.393,80.393,19600000.0
2007-06-19 04:07:00,80.394,80.395,80.391,80.391,9240000.0
2007-06-19 04:09:00,80.351,80.381,80.351,80.381,160110000.0
2007-06-19 04:11:00,80.398,80.398,80.389,80.39,69930000.0
2007-06-19 04:12:00,80.369,80.381,80.359,80.381,13520000.0
2007-06-19 04:13:00,80.374,80.377,80.371,80.371,133150000.0
2007-06-19 04:14:00,80.339,80.339,80.337,80.339,74160000.0
2007-06-19 04:15:00,80.338,80.352,80.328,80.328,11260000.0
2007-06-19 04:16:00,80.336,80.341,80.32,80.32,135770000.0
2007-06-19 04:17:00,80.334,80.342,80.321,80.337,134330000.0
2007-06-19 04:18:00,80.345,80.345,80.306,80.339,74440000.0
2007-06-19 04:19:00,80.324,80.326,80.305,80.311,21630000.0
2007-06-19 04:20:00,80.294,80.341,80.294,80.335,71380000.0
2007-06-19 04:21:00,80.319,80.327,80.319,80.327,4500000.0
2007-06-19 04:22:00,80.317,80.345,80.312,80.345,136020000.0
2007-06-19 04:23:00,80.314,80.346,80.314,80.346,72190000.0
2007-06-19 04:24:00,80.319,80.337,80.319,80.324,14490000.0
2007-06-19 04:25:00,80.329,80.357,80.328,80.343,133500000.0
2007-06-19 04:26:00,80.358,80.364,80.324,80.364,72810000.0
2007-06-19 04:27:00,80.361,80.363,80.34,80.363,19190000.0
2007-06-19 04:28:00,80.345,80.348,80.341,80.341,138610000.0
2007-06-19 04:30:00,80.35,80.353,80.339,80.339,12990000.0
2007-06-19 04:31:00,80.355,80.363,80.346,80.352,19520000.0
2007-06-19 04:32:00,80.336,80.34,80.336,80.339,139730000.0
2007-06-19 04:33:00,80.359,80.374,80.355,80.374,74200000.0
2007-06-19 04:34:00,80.339,80.341,80.331,80.341,20170000.0
2007-06-19 04:35:00,80.357,80.362,80.337,80.341,74640000.0
2007-06-19 04:36:00,80.36,80.371,80.348,80.37,28570000.0
2007-06-19 04:37:00,80.347,80.349,80.347,80.349,3570000.0
2007-06-19 04:39:00,80.374,80.374,80.37,80.374,16600000.0
2007-06-19 04:40:00,80.367,80.37,80.361,80.365,143650000.0
2007-06-19 04:42:00,80.389,80.391,80.386,80.389,146470000.0
2007-06-19 04:45:00,80.342,80.353,80.342,80.349,77490000.0
2007-06-19 04:47:00,80.336,80.348,80.336,80.347,125060000.0
2007-06-19 04:48:00,80.344,80.375,80.344,80.375,74110000.0
2007-06-19 04:50:00,80.345,80.345,80.331,80.339,75010000.0
2007-06-19 04:51:00,80.339,80.362,80.339,80.344,13330000.0
2007-06-19 04:53:00,80.331,80.362,80.331,80.342,131050000.0
2007-06-19 04:54:00,80.379,80.379,80.376,80.379,72870000.0
2007-06-19 04:55:00,80.332,80.336,80.321,80.333,15770000.0
2007-06-19 04:56:00,80.3,80.307,80.3,80.307,70940000.0
2007-06-19 04:57:00,80.313,80.342,80.313,80.334,12200000.0
2007-06-19 04:58:00,80.337,80.337,80.33,80.335,16890000.0
2007-06-19 04:59:00,80.326,80.343,80.323,80.323,129580000.0
2007-06-19 05:00:00,80.335,80.343,80.318,80.338,70780000.0
2007-06-19 05:02:00,80.305,80.33,80.305,80.311,145710000.0
2007-06-19 05:03:00,80.344,80.345,80.324,80.345,138140000.0
2007-06-19 05:04:00,80.316,80.343,80.316,80.343,130540000.0
2007-06-19 05:05:00,80.329,80.352,80.326,80.339,134740000.0
2007-06-19 05:06:00,80.349,80.356,80.341,80.341,78400000.0
2007-06-19 05:07:00,80.332,80.344,80.332,80.344,5680000.0
2007-06-19 05:08:00,80.32,80.339,80.315,80.335,151550000.0
2007-06-19 05:09:00,80.346,80.346,80.334,80.346,139880000.0
2007-06-19 05:10:00,80.344,80.344,80.315,80.315,144000000.0
2007-06-19 05:11:00,80.327,80.347,80.327,80.347,129890000.0
2007-06-19 05:12:00,80.333,80.349,80.333,80.346,134850000.0
2007-06-19 05:13:00,80.318,80.335,80.313,80.335,136860000.0
2007-06-19 05:14:00,80.318,80.318,80.31,80.316,69250000.0
2007-06-19 05:15:00,80.35,80.351,80.334,80.334,15020000.0
2007-06-19 05:16:00,80.345,80.347,80.325,80.347,18050000.0
2007-06-19 05:17:00,80.339,80.34,80.336,80.339,73130000.0
2007-06-19 05:18:00,80.316,80.354,80.316,80.354,9570000.0
2007-06-19 05:19:00,80.329,80.333,80.308,80.308,21440000.0
2007-06-19 05:20:00,80.333,80.333,80.305,80.311,72360000.0
2007-06-19 05:21:00,80.306,80.325,80.306,80.307,12660000.0
2007-06-19 05:22:00,80.308,80.308,80.302,80.302,8490000.0
2007-06-19 05:23:00,80.311,80.338,80.311,80.313,129000000.0
2007-06-19 05:24:00,80.322,80.348,80.32,80.345,68760000.0
2007-06-19 05:25:00,80.318,80.335,80.318,80.324,12850000.0
2007-06-19 05:26:00,80.339,80.342,80.323,80.332,70090000.0
2007-06-19 05:27:00,80.344,80.357,80.326,80.357,18390000.0
2007-06-19 05:28:00,80.354,80.358,80.351,80.352,141920000.0
2007-06-19 05:29:00,80.351,80.351,80.322,80.322,74350000.0
2007-06-19 05:30:00,80.322,80.341,80.319,80.334,25830000.0
2007-06-19 05:31:00,80.32,80.345,80.32,80.345,130320000.0
2007-06-19 05:32:00,80.312,80.335,80.312,80.322,78200000.0
2007-06-19 05:33:00,80.353,80.355,80.353,80.355,4690000.0
2007-06-19 05:35:00,80.311,80.336,80.311,80.336,136460000.0
2007-06-19 05:36:00,80.364,80.368,80.36,80.361,135730000.0
2007-06-19 05:39:00,80.359,80.36,80.357,80.359,73960000.0
2007-06-19 05:42:00,80.304,80.332,80.304,80.332,72710000.0
2007-06-19 05:45:00,80.345,80.347,80.338,80.339,140740000.0
2007-06-19 05:47:00,80.302,80.308,80.301,80.308,138920000.0
2007-06-19 05:48:00,80.339,80.34,80.334,80.337,136230000.0
2007-06-19 05:50:00,80.301,80.308,80.3,80.308,70220000.0
2007-06-19 05:51:00,80.306,80.339,80.306,80.339,9090000.0
2007-06-19 05:53:00,80.296,80.308,80.296,80.308,129940000.0
2007-06-19 05:54:00,80.339,80.34,80.336,80.339,69200000.0
2007-06-19 05:55:00,80.311,80.312,80.311,80.312,3940000.0
2007-06-19 05:56:00,80.3,80.336,80.3,80.336,153440000.0
2007-06-19 05:57:00,80.302,80.335,80.302,80.335,140150000.0
2007-06-19 06:00:00,80.347,80.347,80.337,80.337,138720000.0
2007-06-19 06:03:00,80.337,80.34,80.331,80.335,149500000.0
2007-06-19 06:05:00,80.32,80.34,80.319,80.322,74550000.0
2007-06-19 06:06:00,80.316,80.338,80.316,80.322,14830000.0
2007-06-19 06:08:00,80.314,80.341,80.314,80.316,140880000.0
2007-06-19 06:09:00,80.32,80.342,80.313,80.313,148360000.0
2007-06-19 06:10:00,80.337,80.343,80.322,80.322,148870000.0
2007-06-19 06:11:00,80.337,80.342,80.323,80.323,134860000.0
2007-06-19 06:12:00,80.329,80.347,80.327,80.346,129310000.0
2007-06-19 06:13:00,80.335,80.34,80.314,80.314,123700000.0
2007-06-19 06:14:00,80.302,80.322,80.292,80.292,66450000.0
2007-06-19 06:15:00,80.319,80.335,80.306,80.309,17200000.0
2007-06-19 06:16:00,80.32,80.324,80.313,80.324,88020000.0
2007-06-19 06:17:00,80.338,80.34,80.337,80.338,64500000.0
2007-06-19 06:18:00,80.305,80.344,80.305,80.344,120170000.0
2007-06-19 06:20:00,80.323,80.343,80.323,80.33,151110000.0
2007-06-19 06:21:00,80.366,80.367,80.36,80.366,137350000.0
2007-06-19 06:22:00,80.361,80.361,80.322,80.322,127700000.0
2007-06-19 06:23:00,80.34,80.347,80.339,80.341,142660000.0
2007-06-19 06:24:00,80.316,80.342,80.316,80.336,130710000.0
2007-06-19 06:25:00,80.313,80.314,80.303,80.309,122450000.0
2007-06-19 06:27:00,80.331,80.361,80.317,80.317,17830000.0
2007-06-19 06:28:00,80.298,80.309,80.298,80.3,135910000.0
2007-06-19 06:30:00,80.318,80.318,80.311,80.311,7320000.0
2007-06-19 06:31:00,80.304,80.306,80.299,80.306,132010000.0
2007-06-19 06:33:00,80.312,80.322,80.312,80.322,4880000.0
2007-06-19 06:34:00,80.306,80.31,80.301,80.309,135400000.0
2007-06-19 06:35:00,80.302,80.33,80.3,80.31,72090000.0
2007-06-19 06:36:00,80.334,80.343,80.316,80.342,18810000.0
2007-06-19 06:37:00,80.306,80.324,80.306,80.309,22750000.0
2007-06-19 06:38:00,80.303,80.325,80.303,80.325,73740000.0
2007-06-19 06:39:00,80.305,80.341,80.305,80.341,6420000.0
2007-06-19 06:40:00,80.3,80.329,80.3,80.329,12060000.0
2007-06-19 06:42:00,80.303,80.338,80.303,80.337,12200000.0
2007-06-19 06:43:00,80.308,80.336,80.308,80.336,137040000.0
2007-06-19 06:45:00,80.377,80.377,80.37,80.37,6570000.0
2007-06-19 06:46:00,80.319,80.319,80.311,80.312,139980000.0
2007-06-19 06:47:00,80.325,80.344,80.325,80.336,136140000.0
2007-06-19 06:48:00,80.353,80.353,80.315,80.315,128050000.0
2007-06-19 06:50:00,80.311,80.322,80.311,80.322,3760000.0
2007-06-19 06:51:00,80.303,80.322,80.292,80.292,137010000.0
2007-06-19 06:52:00,80.295,80.298,80.29,80.298,130840000.0
2007-06-19 06:53:00,80.291,80.298,80.289,80.298,68520000.0
2007-06-19 06:54:00,80.316,80.332,80.316,80.332,7320000.0
2007-06-19 06:56:00,80.3,80.324,80.3,80.324,75860000.0
2007-06-19 06:57:00,80.292,80.333,80.292,80.333,142980000.0
2007-06-19 07:00:00,80.338,80.338,80.325,80.325,53920000.0
2007-06-19 07:01:00,80.299,80.323,80.299,80.302,159280000.0
2007-06-19 07:02:00,80.295,80.321,80.295,80.316,150850000.0
2007-06-19 07:03:00,80.327,80.332,80.305,80.318,139990000.0
2007-06-19 07:04:00,80.311,80.334,80.311,80.334,83450000.0
2007-06-19 07:05:00,80.297,80.333,80.283,80.333,123720000.0
2007-06-19 07:06:00,80.311,80.34,80.311,80.331,137120000.0
2007-06-19 07:07:00,80.307,80.319,80.299,80.299,61720000.0
2007-06-19 07:08:00,80.308,80.33,80.3,80.307,96120000.0
2007-06-19 07:09:00,80.302,80.335,80.302,80.304,64730000.0
2007-06-19 07:10:00,80.308,80.334,80.305,80.326,89310000.0
2007-06-19 07:12:00,80.336,80.336,80.322,80.322,107500000.0
2007-06-19 07:13:00,80.313,80.333,80.301,80.333,139940000.0
2007-06-19 07:14:00,80.302,80.334,80.302,80.334,137300000.0
2007-06-19 07:15:00,80.317,80.346,80.308,80.346,124850000.0
2007-06-19 07:16:00,80.319,80.327,80.319,80.319,131490000.0
2007-06-19 07:17:00,80.331,80.336,80.322,80.336,126370000.0
2007-06-19 07:18:00,80.312,80.334,80.312,80.334,121100000.0
2007-06-19 07:19:00,80.301,80.332,80.295,80.308,105290000.0
2007-06-19 07:20:00,80.318,80.323,80.302,80.323,58070000.0
2007-06-19 07:21:00,80.328,80.333,80.308,80.333,13750000.0
2007-06-19 07:22:00,80.324,80.324,80.295,80.295,80010000.0
2007-06-19 07:23:00,80.321,80.331,80.302,80.302,58060000.0
2007-06-19 07:24:00,80.295,80.336,80.295,80.315,58120000.0
2007-06-19 07:25:00,80.304,80.332,80.296,80.326,105060000.0
2007-06-19 07:26:00,80.295,80.322,80.295,80.322,118170000.0
2007-06-19 07:27:00,80.301,80.313,80.291,80.291,99240000.0
2007-06-19 07:28:00,80.303,80.331,80.303,80.327,66860000.0
2007-06-19 07:29:00,80.309,80.328,80.299,80.299,81000000.0
2007-06-19 07:30:00,80.327,80.33,80.296,80.328,81390000.0
2007-06-19 07:31:00,80.289,80.31,80.289,80.293,81920000.0
2007-06-19 07:32:00,80.307,80.323,80.303,80.323,19810000.0
2007-06-19 07:33:00,80.345,80.345,80.305,80.305,65550000.0
2007-06-19 07:34:00,80.292,80.32,80.292,80.308,43240000.0
2007-06-19 07:35:00,80.315,80.33,80.294,80.321,107650000.0
2007-06-19 07:36:00,80.337,80.346,80.337,80.338,74290000.0
2007-06-19 07:37:00,80.309,80.31,80.307,80.308,140440000.0
2007-06-19 07:38:00,80.318,80.32,80.317,80.318,55410000.0
2007-06-19 07:39:00,80.313,80.353,80.313,80.353,133080000.0
2007-06-19 07:41:00,80.322,80.341,80.321,80.321,100690000.0
2007-06-19 07:42:00,80.337,80.352,80.323,80.323,131120000.0
2007-06-19 07:43:00,80.336,80.34,80.333,80.338,129150000.0
2007-06-19 07:44:00,80.33,80.34,80.323,80.336,72410000.0
2007-06-19 07:45:00,80.333,80.389,80.331,80.337,127290000.0
2007-06-19 07:46:00,80.346,80.352,80.341,80.341,126040000.0
2007-06-19 07:47:00,80.348,80.348,80.341,80.341,91990000.0
2007-06-19 07:48:00,80.36,80.36,80.355,80.355,46200000.0
2007-06-19 07:49:00,80.344,80.348,80.341,80.341,145750000.0
2007-06-19 07:50:00,80.342,80.342,80.325,80.328,142100000.0
2007-06-19 07:51:00,80.327,80.348,80.327,80.347,137760000.0
2007-06-19 07:52:00,80.328,80.351,80.325,80.347,83450000.0
2007-06-19 07:53:00,80.339,80.34,80.323,80.323,121620000.0
2007-06-19 07:54:00,80.327,80.343,80.317,80.326,138780000.0
2007-06-19 07:55:00,80.32,80.348,80.32,80.344,64880000.0
2007-06-19 07:56:00,80.318,80.325,80.316,80.316,93360000.0
2007-06-19 07:57:00,80.336,80.345,80.336,80.345,53760000.0
2007-06-19 07:58:00,80.343,80.348,80.342,80.346,85630000.0
2007-06-19 07:59:00,80.335,80.342,80.323,80.328,71570000.0
2007-06-19 08:00:00,80.326,80.364,80.326,80.355,95060000.0
2007-06-19 08:01:00,80.331,80.331,80.301,80.324,129310000.0
2007-06-19 08:02:00,80.332,80.332,80.297,80.297,127120000.0
2007-06-19 08:03:00,80.282,80.315,80.271,80.308,120100000.0
2007-06-19 08:04:00,80.285,80.29,80.281,80.281,119420000.0
2007-06-19 08:05:00,80.272,80.278,80.27,80.278,120300000.0
2007-06-19 08:06:00,80.274,80.301,80.274,80.297,120680000.0
2007-06-19 08:08:00,80.273,80.292,80.264,80.292,70830000.0
2007-06-19 08:09:00,80.293,80.304,80.275,80.304,18480000.0
2007-06-19 08:10:00,80.298,80.317,80.294,80.294,15580000.0
2007-06-19 08:11:00,80.306,80.317,80.286,80.299,129410000.0
2007-06-19 08:12:00,80.309,80.333,80.306,80.311,67370000.0
2007-06-19 08:13:00,80.317,80.317,80.311,80.316,10510000.0
2007-06-19 08:14:00,80.307,80.317,80.302,80.31,142610000.0
2007-06-19 08:15:00,80.371,80.371,80.307,80.312,144250000.0
2007-06-19 08:16:00,80.304,80.332,80.304,80.326,146190000.0
2007-06-19 08:17:00,80.295,80.329,80.295,80.325,146680000.0
2007-06-19 08:18:00,80.336,80.336,80.3,80.325,133290000.0
2007-06-19 08:19:00,80.332,80.332,80.305,80.309,135370000.0
2007-06-19 08:20:00,80.301,80.307,80.301,80.307,73820000.0
2007-06-19 08:21:00,80.305,80.314,80.296,80.297,14500000.0
2007-06-19 08:22:00,80.291,80.308,80.279,80.302,147390000.0
2007-06-19 08:23:00,80.291,80.312,80.287,80.292,145670000.0
2007-06-19 08:24:00,80.284,80.3,80.284,80.288,133950000.0
2007-06-19 08:25:00,80.278,80.287,80.278,80.279,136080000.0
2007-06-19 08:26:00,80.29,80.29,80.286,80.29,136960000.0
2007-06-19 08:27:00,80.313,80.313,80.282,80.292,130400000.0
2007-06-19 08:28:00,80.281,80.327,80.281,80.318,123410000.0
2007-06-19 08:29:00,80.299,80.324,80.295,80.324,72010000.0
2007-06-19 08:30:00,80.306,80.332,80.303,80.332,15860000.0
2007-06-19 08:31:00,80.309,80.319,80.297,80.297,20310000.0
2007-06-19 08:32:00,80.337,80.337,80.33,80.33,74980000.0
2007-06-19 08:33:00,80.321,80.321,80.295,80.298,11260000.0
2007-06-19 08:34:00,80.297,80.299,80.297,80.299,2820000.0
2007-06-19 08:35:00,80.313,80.313,80.274,80.274,118840000.0
2007-06-19 08:36:00,80.28,80.3,80.269,80.296,68230000.0
2007-06-19 08:37:00,80.27,80.294,80.27,80.283,13140000.0
2007-06-19 08:38:00,80.288,80.32,80.288,80.314,126670000.0
2007-06-19 08:39:00,80.326,80.326,80.311,80.32,68760000.0
2007-06-19 08:40:00,80.297,80.297,80.278,80.286,10970000.0
2007-06-19 08:41:00,80.315,80.323,80.304,80.304,133800000.0
2007-06-19 08:42:00,80.311,80.354,80.308,80.354,126080000.0
2007-06-19 08:43:00,80.298,80.321,80.294,80.294,133720000.0
2007-06-19 08:44:00,80.304,80.331,80.304,80.327,70800000.0
2007-06-19 08:45:00,80.306,80.344,80.305,80.316,25900000.0
2007-06-19 08:46:00,80.298,80.328,80.296,80.328,17310000.0
2007-06-19 08:48:00,80.295,80.318,80.295,80.318,10740000.0
2007-06-19 08:49:00,80.299,80.323,80.299,80.302,152710000.0
2007-06-19 08:50:00,80.292,80.325,80.292,80.317,150270000.0
2007-06-19 08:51:00,80.283,80.312,80.283,80.312,148450000.0
2007-06-19 08:52:00,80.279,80.299,80.273,80.273,135610000.0
2007-06-19 08:53:00,80.28,80.287,80.28,80.287,138670000.0
2007-06-19 08:54:00,80.331,80.331,80.283,80.283,133690000.0
2007-06-19 08:55:00,80.286,80.296,80.281,80.296,133150000.0
2007-06-19 08:56:00,80.297,80.332,80.297,80.325,73230000.0
2007-06-19 08:57:00,80.332,80.332,80.297,80.297,16750000.0
2007-06-19 08:58:00,80.29,80.302,80.282,80.288,149810000.0
2007-06-19 08:59:00,80.28,80.289,80.28,80.286,142440000.0
2007-06-19 09:00:00,80.281,80.312,80.281,80.306,142200000.0
2007-06-19 09:01:00,80.319,80.322,80.3,80.321,125320000.0
2007-06-19 09:02:00,80.288,80.297,80.287,80.297,130660000.0
2007-06-19 09:03:00,80.324,80.324,80.295,80.323,73870000.0
2007-06-19 09:04:00,80.299,80.319,80.299,80.315,10970000.0
2007-06-19 09:05:00,80.302,80.302,80.267,80.275,141290000.0
2007-06-19 09:06:00,80.274,80.292,80.262,80.273,146800000.0
2007-06-19 09:07:00,80.279,80.302,80.27,80.302,137010000.0
2007-06-19 09:08:00,80.285,80.287,80.281,80.282,129780000.0
2007-06-19 09:09:00,80.295,80.323,80.295,80.302,70450000.0
2007-06-19 09:10:00,80.336,80.336,80.328,80.334,10180000.0
2007-06-19 09:11:00,80.328,80.337,80.328,80.336,141180000.0
2007-06-19 09:12:00,80.311,80.33,80.304,80.304,136540000.0
2007-06-19 09:13:00,80.314,80.33,80.307,80.31,143320000.0
2007-06-19 09:15:00,80.346,80.346,80.324,80.324,67220000.0
2007-06-19 09:16:00,80.31,80.314,80.306,80.306,10640000.0
2007-06-19 09:17:00,80.317,80.318,80.31,80.311,149660000.0
2007-06-19 09:18:00,80.327,80.356,80.327,80.338,136920000.0
2007-06-19 09:19:00,80.337,80.381,80.337,80.381,135710000.0
2007-06-19 09:20:00,80.375,80.386,80.375,80.386,141420000.0
2007-06-19 09:21:00,80.379,80.386,80.372,80.384,131370000.0
2007-06-19 09:22:00,80.373,80.385,80.344,80.344,123130000.0
2007-06-19 09:23:00,80.349,80.35,80.347,80.349,69750000.0
2007-06-19 09:24:00,80.374,80.374,80.347,80.359,9990000.0
2007-06-19 09:25:00,80.338,80.344,80.329,80.343,128480000.0
2007-06-19 09:26:00,80.334,80.364,80.326,80.364,127020000.0
2007-06-19 09:27:00,80.341,80.38,80.336,80.38,69250000.0
2007-06-19 09:28:00,80.332,80.337,80.326,80.326,16940000.0
2007-06-19 09:29:00,80.341,80.363,80.33,80.33,159930000.0
2007-06-19 09:30:00,80.325,80.359,80.325,80.332,158070000.0
2007-06-19 09:31:00,80.347,80.361,80.332,80.356,144220000.0
2007-06-19 09:32:00,80.324,80.344,80.324,80.337,84260000.0
2007-06-19 09:33:00,80.354,80.354,80.337,80.34,123670000.0
2007-06-19 09:34:00,80.343,80.343,80.315,80.317,150280000.0
2007-06-19 09:35:00,80.308,80.314,80.308,80.314,69020000.0
2007-06-19 09:36:00,80.313,80.331,80.311,80.331,110510000.0
2007-06-19 09:37:00,80.3,80.333,80.3,80.333,65860000.0
2007-06-19 09:38:00,80.325,80.327,80.293,80.306,99740000.0
2007-06-19 09:39:00,80.304,80.333,80.304,80.333,56650000.0
2007-06-19 09:40:00,80.317,80.318,80.309,80.31,112080000.0
2007-06-19 09:41:00,80.306,80.327,80.306,80.316,150010000.0
2007-06-19 09:42:00,80.306,80.324,80.287,80.324,138620000.0
2007-06-19 09:43:00,80.283,80.323,80.283,80.323,135360000.0
2007-06-19 09:44:00,80.3,80.332,80.3,80.325,136070000.0
2007-06-19 09:45:00,80.307,80.331,80.296,80.324,129930000.0
2007-06-19 09:46:00,80.297,80.328,80.297,80.322,127120000.0
2007-06-19 09:47:00,80.333,80.333,80.305,80.305,123820000.0
2007-06-19 09:48:00,80.311,80.339,80.305,80.321,66250000.0
2007-06-19 09:49:00,80.316,80.339,80.316,80.33,18240000.0
2007-06-19 09:50:00,80.34,80.358,80.332,80.358,65850000.0
2007-06-19 09:51:00,80.377,80.379,80.374,80.376,101580000.0
2007-06-19 09:52:00,80.328,80.358,80.328,80.34,64190000.0
2007-06-19 09:53:00,80.331,80.339,80.331,80.336,86490000.0
2007-06-19 09:54:00,80.373,80.373,80.335,80.335,59090000.0
2007-06-19 09:55:00,80.338,80.343,80.336,80.339,112200000.0
2007-06-19 09:57:00,80.333,80.373,80.333,80.335,143350000.0
2007-06-19 09:58:00,80.349,80.366,80.349,80.366,144650000.0
2007-06-19 09:59:00,80.334,80.339,80.329,80.337,150970000.0
2007-06-19 10:00:00,80.348,80.355,80.344,80.349,133950000.0
2007-06-19 10:01:00,80.349,80.349,80.337,80.337,136410000.0
2007-06-19 10:02:00,80.326,80.33,80.326,80.329,132330000.0
2007-06-19 10:03:00,80.341,80.341,80.316,80.322,66420000.0
2007-06-19 10:04:00,80.308,80.314,80.308,80.314,6050000.0
2007-06-19 10:06:00,80.357,80.357,80.347,80.35,114570000.0
2007-06-19 10:07:00,80.309,80.343,80.309,80.343,122030000.0
2007-06-19 10:08:00,80.327,80.327,80.32,80.327,63340000.0
2007-06-19 10:09:00,80.341,80.341,80.326,80.326,10320000.0
2007-06-19 10:10:00,80.322,80.34,80.318,80.318,13180000.0
2007-06-19 10:11:00,80.326,80.33,80.303,80.303,124110000.0
2007-06-19 10:12:00,80.328,80.33,80.327,80.329,75660000.0
2007-06-19 10:13:00,80.334,80.334,80.314,80.331,74960000.0
2007-06-19 10:14:00,80.314,80.318,80.309,80.309,86420000.0
2007-06-19 10:15:00,80.308,80.355,80.308,80.352,145020000.0
2007-06-19 10:16:00,80.305,80.308,80.299,80.305,124490000.0
2007-06-19 10:17:00,80.297,80.3,80.294,80.297,161200000.0
2007-06-19 10:18:00,80.309,80.351,80.307,80.316,130090000.0
2007-06-19 10:19:00,80.309,80.318,80.309,80.318,68810000.0
2007-06-19 10:20:00,80.325,80.341,80.318,80.337,97870000.0
2007-06-19 10:21:00,80.311,80.351,80.311,80.321,84490000.0
2007-06-19 10:22:00,80.343,80.343,80.312,80.312,79620000.0
2007-06-19 10:23:00,80.317,80.325,80.306,80.325,74060000.0
2007-06-19 10:24:00,80.348,80.35,80.346,80.348,76710000.0
2007-06-19 10:25:00,80.334,80.334,80.307,80.313,35280000.0
2007-06-19 10:26:00,80.322,80.322,80.302,80.31,88860000.0
2007-06-19 10:27:00,80.305,80.342,80.303,80.303,98980000.0
2007-06-19 10:30:00,80.366,80.367,80.36,80.362,83600000.0
2007-06-19 10:31:00,80.293,80.297,80.293,80.296,76270000.0
2007-06-19 10:32:00,80.294,80.32,80.294,80.298,78940000.0
2007-06-19 10:33:00,80.323,80.323,80.293,80.315,56580000.0
2007-06-19 10:34:00,80.294,80.322,80.294,80.322,47240000.0
2007-06-19 10:35:00,80.29,80.323,80.29,80.323,104460000.0
2007-06-19 10:36:00,80.327,80.328,80.319,80.321,69380000.0
2007-06-19 10:37:00,80.292,80.31,80.283,80.283,87470000.0
2007-06-19 10:38:00,80.271,80.304,80.271,80.304,74840000.0
2007-06-19 10:39:00,80.272,80.299,80.272,80.288,77710000.0
2007-06-19 10:40:00,80.296,80.298,80.29,80.297,74240000.0
2007-06-19 10:41:00,80.259,80.282,80.259,80.275,55360000.0
2007-06-19 10:42:00,80.273,80.291,80.264,80.272,58370000.0
2007-06-19 10:43:00,80.284,80.306,80.284,80.306,101580000.0
2007-06-19 10:44:00,80.289,80.292,80.272,80.272,114430000.0
2007-06-19 10:45:00,80.283,80.316,80.275,80.295,81930000.0
2007-06-19 10:46:00,80.317,80.335,80.295,80.324,62120000.0
2007-06-19 10:47:00,80.312,80.317,80.31,80.31,75990000.0
2007-06-19 10:48:00,80.301,80.32,80.294,80.294,74010000.0
2007-06-19 10:49:00,80.303,80.333,80.303,80.333,63630000.0
2007-06-19 10:50:00,80.311,80.331,80.307,80.331,18600000.0
2007-06-19 10:51:00,80.291,80.322,80.291,80.322,53070000.0
2007-06-19 10:53:00,80.308,80.31,80.304,80.304,97190000.0
2007-06-19 10:54:00,80.329,80.334,80.305,80.334,77720000.0
2007-06-19 10:55:00,80.3,80.329,80.292,80.292,132890000.0
2007-06-19 10:56:00,80.302,80.33,80.296,80.304,48120000.0
2007-06-19 10:57:00,80.336,80.336,80.33,80.331,122440000.0
2007-06-19 10:58:00,80.329,80.337,80.329,80.331,103700000.0
2007-06-19 10:59:00,80.292,80.327,80.292,80.308,102390000.0
2007-06-19 11:00:00,80.3,80.331,80.293,80.331,127930000.0
2007-06-19 11:01:00,80.321,80.328,80.286,80.286,126080000.0
2007-06-19 11:02:00,80.284,80.285,80.277,80.277,66690000.0
2007-06-19 11:03:00,80.291,80.322,80.288,80.322,126000000.0
2007-06-19 11:04:00,80.332,80.332,80.315,80.315,127590000.0
2007-06-19 11:05:00,80.298,80.308,80.298,80.308,82860000.0
2007-06-19 11:06:00,80.363,80.363,80.321,80.321,41670000.0
2007-06-19 11:07:00,80.344,80.347,80.339,80.34,143350000.0
2007-06-19 11:09:00,80.312,80.341,80.312,80.333,123210000.0
2007-06-19 11:10:00,80.309,80.311,80.307,80.309,75220000.0
2007-06-19 11:11:00,80.3,80.308,80.294,80.306,109950000.0
2007-06-19 11:12:00,80.32,80.343,80.32,80.335,118080000.0
2007-06-19 11:13:00,80.306,80.327,80.305,80.323,55890000.0
2007-06-19 11:14:00,80.313,80.331,80.313,80.331,89900000.0
2007-06-19 11:15:00,80.334,80.337,80.33,80.33,52940000.0
2007-06-19 11:16:00,80.325,80.352,80.315,80.335,79690000.0
2007-06-19 11:17:00,80.323,80.342,80.323,80.339,53880000.0
2007-06-19 11:18:00,80.314,80.351,80.314,80.324,103560000.0
2007-06-19 11:19:00,80.311,80.323,80.308,80.316,120680000.0
2007-06-19 11:20:00,80.308,80.318,80.308,80.318,123430000.0
2007-06-19 11:21:00,80.345,80.351,80.33,80.33,113600000.0
2007-06-19 11:22:00,80.323,80.36,80.321,80.321,116780000.0
2007-06-19 11:23:00,80.328,80.329,80.32,80.321,118020000.0
2007-06-19 11:24:00,80.333,80.369,80.333,80.368,111080000.0
2007-06-19 11:26:00,80.337,80.337,80.331,80.331,60470000.0
2007-06-19 11:27:00,80.357,80.357,80.357,80.357,4130000.0
2007-06-19 11:29:00,80.321,80.337,80.319,80.319,74090000.0
2007-06-19 11:30:00,80.332,80.36,80.324,80.354,106720000.0
2007-06-19 11:31:00,80.329,80.361,80.329,80.334,64070000.0
2007-06-19 11:32:00,80.34,80.343,80.331,80.331,92940000.0
2007-06-19 11:33:00,80.345,80.383,80.345,80.383,61300000.0
2007-06-19 11:34:00,80.385,80.385,80.371,80.371,115480000.0
2007-06-19 11:35:00,80.386,80.388,80.351,80.351,149040000.0
2007-06-19 11:36:00,80.343,80.381,80.343,80.372,141060000.0
2007-06-19 11:37:00,80.327,80.343,80.32,80.337,137960000.0
2007-06-19 11:38:00,80.346,80.354,80.336,80.354,141100000.0
2007-06-19 11:39:00,80.331,80.363,80.331,80.363,139110000.0
2007-06-19 11:41:00,80.329,80.363,80.329,80.363,126800000.0
2007-06-19 11:42:00,80.332,80.361,80.332,80.351,66120000.0
2007-06-19 11:43:00,80.323,80.332,80.323,80.332,4410000.0
2007-06-19 11:44:00,80.331,80.343,80.322,80.338,169970000.0
2007-06-19 11:45:00,80.331,80.361,80.326,80.355,160360000.0
2007-06-19 11:46:00,80.31,80.318,80.31,80.31,141860000.0
2007-06-19 11:47:00,80.318,80.318,80.31,80.31,82130000.0
2007-06-19 11:48:00,80.345,80.345,80.333,80.339,123240000.0
2007-06-19 11:49:00,80.3,80.323,80.3,80.321,149180000.0
2007-06-19 11:50:00,80.309,80.329,80.305,80.324,64890000.0
2007-06-19 11:51:00,80.336,80.336,80.326,80.327,104510000.0
2007-06-19 11:52:00,80.287,80.306,80.287,80.306,68530000.0
2007-06-19 11:53:00,80.281,80.283,80.272,80.277,90450000.0
2007-06-19 11:54:00,80.293,80.329,80.293,80.329,62910000.0
2007-06-19 11:56:00,80.316,80.334,80.315,80.333,142170000.0
2007-06-19 11:57:00,80.302,80.324,80.302,80.324,145500000.0
2007-06-19 11:59:00,80.307,80.307,80.299,80.299,118590000.0
2007-06-19 12:00:00,80.296,80.298,80.29,80.29,134630000.0
2007-06-19 12:02:00,80.335,80.337,80.331,80.331,125650000.0
2007-06-19 12:03:00,80.337,80.337,80.315,80.334,63980000.0
2007-06-19 12:04:00,80.297,80.323,80.293,80.323,18530000.0
2007-06-19 12:05:00,80.319,80.327,80.318,80.327,154690000.0
2007-06-19 12:06:00,80.311,80.334,80.308,80.327,156230000.0
2007-06-19 12:08:00,80.293,80.313,80.293,80.313,90140000.0
2007-06-19 12:09:00,80.313,80.335,80.295,80.322,132940000.0
2007-06-19 12:10:00,80.297,80.314,80.29,80.299,146510000.0
2007-06-19 12:11:00,80.288,80.31,80.288,80.31,67070000.0
2007-06-19 12:12:00,80.311,80.332,80.311,80.332,110030000.0
2007-06-19 12:15:00,80.304,80.339,80.304,80.311,62680000.0
2007-06-19 12:16:00,80.337,80.337,80.305,80.334,118690000.0
2007-06-19 12:17:00,80.301,80.32,80.292,80.302,152330000.0
2007-06-19 12:18:00,80.291,80.309,80.277,80.284,142080000.0
2007-06-19 12:19:00,80.305,80.313,80.282,80.313,144190000.0
2007-06-19 12:20:00,80.305,80.315,80.296,80.315,129770000.0
2007-06-19 12:21:00,80.328,80.328,80.311,80.319,132930000.0
2007-06-19 12:22:00,80.294,80.313,80.294,80.305,130960000.0
2007-06-19 12:23:00,80.299,80.326,80.299,80.326,125070000.0
2007-06-19 12:24:00,80.369,80.37,80.366,80.369,67550000.0
2007-06-19 12:25:00,80.318,80.322,80.303,80.31,19230000.0
2007-06-19 12:26:00,80.302,80.32,80.294,80.301,62390000.0
2007-06-19 12:27:00,80.295,80.331,80.287,80.294,113040000.0
2007-06-19 12:28:00,80.283,80.289,80.279,80.28,152900000.0
2007-06-19 12:29:00,80.288,80.288,80.28,80.286,142620000.0
2007-06-19 12:30:00,80.333,80.333,80.295,80.331,140460000.0
2007-06-19 12:31:00,80.325,80.337,80.307,80.325,142610000.0
2007-06-19 12:32:00,80.291,80.306,80.291,80.306,131940000.0
2007-06-19 12:33:00,80.319,80.32,80.314,80.317,134230000.0
2007-06-19 12:34:00,80.276,80.28,80.276,80.279,125570000.0
2007-06-19 12:35:00,80.288,80.288,80.278,80.287,72600000.0
2007-06-19 12:36:00,80.336,80.336,80.33,80.33,8680000.0
2007-06-19 12:37:00,80.319,80.321,80.314,80.317,127150000.0
2007-06-19 12:38:00,80.308,80.315,80.307,80.31,127830000.0
2007-06-19 12:39:00,80.319,80.319,80.317,80.319,70890000.0
2007-06-19 12:40:00,80.275,80.295,80.268,80.295,12760000.0
2007-06-19 12:41:00,80.27,80.318,80.267,80.307,147100000.0
2007-06-19 12:42:00,80.313,80.336,80.307,80.307,149480000.0
2007-06-19 12:43:00,80.323,80.326,80.297,80.326,137400000.0
2007-06-19 12:44:00,80.289,80.303,80.287,80.303,134070000.0
2007-06-19 12:45:00,80.325,80.325,80.284,80.284,127210000.0
2007-06-19 12:48:00,80.337,80.34,80.331,80.337,161510000.0
2007-06-19 12:50:00,80.289,80.29,80.285,80.285,97970000.0
2007-06-19 12:51:00,80.342,80.348,80.339,80.339,72270000.0
2007-06-19 12:52:00,80.279,80.28,80.277,80.277,129100000.0
2007-06-19 12:53:00,80.273,80.299,80.273,80.273,47930000.0
2007-06-19 12:54:00,80.295,80.295,80.274,80.288,129710000.0
2007-06-19 12:55:00,80.263,80.284,80.263,80.264,120330000.0
2007-06-19 12:56:00,80.247,80.273,80.245,80.273,111170000.0
2007-06-19 12:57:00,80.264,80.288,80.26,80.26,141500000.0
2007-06-19 12:58:00,80.251,80.293,80.251,80.272,143350000.0
2007-06-19 12:59:00,80.279,80.294,80.263,80.263,77640000.0
2007-06-19 13:00:00,80.264,80.271,80.255,80.259,134270000.0
2007-06-19 13:01:00,80.268,80.283,80.263,80.279,138670000.0
2007-06-19 13:02:00,80.268,80.271,80.266,80.269,93220000.0
2007-06-19 13:03:00,80.296,80.309,80.258,80.277,51490000.0
2007-06-19 13:04:00,80.265,80.269,80.265,80.268,151780000.0
2007-06-19 13:05:00,80.292,80.298,80.292,80.295,146970000.0
2007-06-19 13:06:00,80.277,80.282,80.262,80.268,141550000.0
2007-06-19 13:07:00,80.292,80.292,80.263,80.263,86310000.0
2007-06-19 13:08:00,80.265,80.275,80.253,80.253,121160000.0
2007-06-19 13:09:00,80.266,80.272,80.247,80.247,132900000.0
2007-06-19 13:10:00,80.255,80.257,80.254,80.255,65460000.0
2007-06-19 13:11:00,80.25,80.258,80.248,80.254,106210000.0
2007-06-19 13:12:00,80.247,80.27,80.247,80.268,59190000.0
2007-06-19 13:13:00,80.256,80.272,80.248,80.258,79410000.0
2007-06-19 13:14:00,80.269,80.291,80.262,80.287,55290000.0
2007-06-19 13:15:00,80.262,80.283,80.256,80.263,102530000.0
2007-06-19 13:16:00,80.25,80.265,80.24,80.257,130650000.0
2007-06-19 13:17:00,80.25,80.268,80.242,80.254,124590000.0
2007-06-19 13:18:00,80.254,80.263,80.235,80.25,128470000.0
2007-06-19 13:19:00,80.229,80.237,80.229,80.235,118820000.0
2007-06-19 13:20:00,80.256,80.265,80.252,80.252,131590000.0
2007-06-19 13:21:00,80.233,80.259,80.221,80.229,119820000.0
2007-06-19 13:22:00,80.248,80.263,80.237,80.249,114800000.0
2007-06-19 13:24:00,80.225,80.234,80.216,80.218,24780000.0
2007-06-19 13:25:00,80.245,80.245,80.225,80.229,120520000.0
2007-06-19 13:26:00,80.241,80.26,80.234,80.245,147300000.0
2007-06-19 13:27:00,80.24,80.261,80.233,80.243,148530000.0
2007-06-19 13:28:00,80.248,80.264,80.238,80.264,134140000.0
2007-06-19 13:29:00,80.23,80.254,80.23,80.238,137200000.0
2007-06-19 13:30:00,80.238,80.272,80.238,80.266,135670000.0
2007-06-19 13:31:00,80.299,80.3,80.294,80.297,127970000.0
2007-06-19 13:32:00,80.276,80.279,80.271,80.276,127190000.0
2007-06-19 13:33:00,80.299,80.3,80.297,80.299,71930000.0
2007-06-19 13:34:00,80.268,80.274,80.259,80.259,18400000.0
2007-06-19 13:35:00,80.272,80.285,80.271,80.285,68180000.0
2007-06-19 13:36:00,80.267,80.269,80.267,80.269,4690000.0
2007-06-19 13:37:00,80.27,80.291,80.264,80.271,134680000.0
2007-06-19 13:38:00,80.261,80.267,80.26,80.267,64540000.0
2007-06-19 13:39:00,80.267,80.278,80.267,80.272,11830000.0
2007-06-19 13:40:00,80.262,80.263,80.248,80.257,28790000.0
2007-06-19 13:41:00,80.248,80.255,80.247,80.247,80410000.0
2007-06-19 13:42:00,80.262,80.282,80.262,80.282,140730000.0
2007-06-19 13:43:00,80.246,80.257,80.246,80.255,141800000.0
2007-06-19 13:44:00,80.271,80.286,80.264,80.281,95170000.0
2007-06-19 13:45:00,80.268,80.268,80.262,80.264,54000000.0
2007-06-19 13:46:00,80.249,80.256,80.248,80.256,167950000.0
2007-06-19 13:47:00,80.266,80.267,80.259,80.26,158600000.0
2007-06-19 13:48:00,80.268,80.289,80.253,80.253,156240000.0
2007-06-19 13:49:00,80.268,80.276,80.262,80.276,89890000.0
2007-06-19 13:50:00,80.256,80.262,80.248,80.256,129260000.0
2007-06-19 13:51:00,80.266,80.271,80.251,80.251,147740000.0
2007-06-19 13:52:00,80.256,80.257,80.254,80.256,71930000.0
2007-06-19 13:54:00,80.247,80.271,80.241,80.268,70450000.0
2007-06-19 13:55:00,80.249,80.25,80.247,80.247,94950000.0
2007-06-19 13:56:00,80.243,80.273,80.243,80.262,59690000.0
2007-06-19 13:57:00,80.248,80.273,80.237,80.252,112110000.0
2007-06-19 13:58:00,80.279,80.282,80.272,80.277,143660000.0
2007-06-19 13:59:00,80.257,80.26,80.256,80.26,149000000.0
2007-06-19 14:00:00,80.266,80.267,80.257,80.259,135090000.0
2007-06-19 14:01:00,80.269,80.292,80.264,80.286,137390000.0
2007-06-19 14:02:00,80.273,80.273,80.246,80.266,120880000.0
2007-06-19 14:03:00,80.252,80.274,80.252,80.267,128050000.0
2007-06-19 14:04:00,80.236,80.259,80.22,80.247,107880000.0
2007-06-19 14:05:00,80.24,80.257,80.235,80.257,65290000.0
2007-06-19 14:06:00,80.276,80.285,80.255,80.255,12620000.0
2007-06-19 14:07:00,80.244,80.254,80.236,80.247,21640000.0
2007-06-19 14:08:00,80.222,80.249,80.222,80.247,79610000.0
2007-06-19 14:09:00,80.255,80.278,80.224,80.224,136560000.0
2007-06-19 14:10:00,80.225,80.232,80.221,80.226,142560000.0
2007-06-19 14:12:00,80.22,80.258,80.191,80.191,56470000.0
2007-06-19 14:13:00,80.198,80.23,80.198,80.2,163740000.0
2007-06-19 14:14:00,80.212,80.234,80.212,80.233,156300000.0
2007-06-19 14:15:00,80.221,80.233,80.192,80.192,155300000.0
2007-06-19 14:16:00,80.2,80.214,80.195,80.207,85210000.0
2007-06-19 14:17:00,80.183,80.205,80.183,80.191,130610000.0
2007-06-19 14:18:00,80.198,80.237,80.195,80.206,149070000.0
2007-06-19 14:19:00,80.196,80.211,80.194,80.194,64980000.0
2007-06-19 14:20:00,80.207,80.231,80.202,80.206,106180000.0
2007-06-19 14:21:00,80.197,80.23,80.197,80.211,59170000.0
2007-06-19 14:23:00,80.201,80.233,80.201,80.21,57070000.0
2007-06-19 14:24:00,80.234,80.234,80.205,80.228,115450000.0
2007-06-19 14:25:00,80.212,80.228,80.204,80.204,141990000.0
2007-06-19 14:26:00,80.213,80.213,80.193,80.202,142160000.0
2007-06-19 14:27:00,80.187,80.202,80.176,80.181,141850000.0
2007-06-19 14:28:00,80.186,80.188,80.18,80.185,129340000.0
2007-06-19 14:29:00,80.18,80.2,80.166,80.173,140440000.0
2007-06-19 14:30:00,80.184,80.21,80.184,80.202,123980000.0
2007-06-19 14:31:00,80.188,80.204,80.182,80.204,113620000.0
2007-06-19 14:33:00,80.176,80.2,80.176,80.2,8820000.0
2007-06-19 14:34:00,80.19,80.195,80.184,80.195,137500000.0
2007-06-19 14:35:00,80.218,80.231,80.198,80.231,50580000.0
2007-06-19 14:36:00,80.203,80.239,80.203,80.211,138250000.0
2007-06-19 14:37:00,80.2,80.214,80.2,80.21,116200000.0
2007-06-19 14:38:00,80.215,80.238,80.2,80.203,117930000.0
2007-06-19 14:39:00,80.226,80.232,80.194,80.224,135340000.0
2007-06-19 14:40:00,80.201,80.201,80.183,80.187,145540000.0
2007-06-19 14:41:00,80.203,80.22,80.195,80.211,76400000.0
2007-06-19 14:42:00,80.193,80.226,80.193,80.226,132060000.0
2007-06-19 14:43:00,80.227,80.233,80.225,80.228,129930000.0
2007-06-19 14:44:00,80.22,80.232,80.193,80.201,87300000.0
2007-06-19 14:45:00,80.194,80.231,80.194,80.198,55220000.0
2007-06-19 14:46:00,80.189,80.213,80.189,80.213,151900000.0
2007-06-19 14:47:00,80.191,80.231,80.191,80.231,147920000.0
2007-06-19 14:48:00,80.214,80.23,80.194,80.194,145190000.0
2007-06-19 14:49:00,80.2,80.225,80.197,80.225,85980000.0
2007-06-19 14:50:00,80.218,80.22,80.208,80.217,119610000.0
2007-06-19 14:51:00,80.221,80.221,80.2,80.2,141400000.0
2007-06-19 14:53:00,80.225,80.225,80.215,80.215,110560000.0
2007-06-19 14:54:00,80.235,80.241,80.225,80.236,61330000.0
2007-06-19 14:55:00,80.227,80.227,80.206,80.212,89500000.0
2007-06-19 14:56:00,80.199,80.207,80.199,80.199,62900000.0
2007-06-19 14:57:00,80.249,80.252,80.246,80.249,112130000.0
2007-06-19 14:58:00,80.211,80.215,80.201,80.201,145110000.0
2007-06-19 14:59:00,80.212,80.243,80.212,80.243,132900000.0
2007-06-19 15:00:00,80.21,80.241,80.21,80.235,131970000.0
2007-06-19 15:01:00,80.201,80.214,80.201,80.207,128390000.0
2007-06-19 15:02:00,80.223,80.245,80.217,80.245,127020000.0
2007-06-19 15:03:00,80.232,80.232,80.212,80.217,133430000.0
2007-06-19 15:04:00,80.241,80.241,80.217,80.238,123570000.0
2007-06-19 15:05:00,80.202,80.206,80.201,80.201,66390000.0
2007-06-19 15:06:00,80.225,80.228,80.201,80.201,11900000.0
2007-06-19 15:07:00,80.198,80.231,80.193,80.231,16890000.0
2007-06-19 15:09:00,80.221,80.234,80.221,80.226,149020000.0
2007-06-19 15:11:00,80.218,80.221,80.216,80.217,125590000.0
2007-06-19 15:12:00,80.19,80.23,80.19,80.224,107890000.0
2007-06-19 15:13:00,80.233,80.24,80.204,80.23,148790000.0
2007-06-19 15:14:00,80.208,80.241,80.208,80.227,142500000.0
2007-06-19 15:15:00,80.25,80.267,80.227,80.229,76120000.0
2007-06-19 15:16:00,80.225,80.262,80.225,80.238,138060000.0
2007-06-19 15:17:00,80.232,80.262,80.232,80.241,135670000.0
2007-06-19 15:18:00,80.227,80.243,80.223,80.23,92080000.0
2007-06-19 15:19:00,80.219,80.22,80.215,80.215,53110000.0
2007-06-19 15:20:00,80.205,80.209,80.205,80.208,157770000.0
2007-06-19 15:21:00,80.223,80.255,80.219,80.219,150000000.0
2007-06-19 15:22:00,80.212,80.232,80.212,80.214,155220000.0
2007-06-19 15:24:00,80.203,80.231,80.203,80.206,125890000.0
2007-06-19 15:25:00,80.205,80.209,80.194,80.199,150040000.0
2007-06-19 15:26:00,80.217,80.217,80.187,80.187,71760000.0
2007-06-19 15:27:00,80.207,80.229,80.194,80.194,105660000.0
2007-06-19 15:28:00,80.177,80.204,80.17,80.188,67200000.0
2007-06-19 15:29:00,80.179,80.18,80.177,80.177,96020000.0
2007-06-19 15:30:00,80.151,80.19,80.151,80.187,65820000.0
2007-06-19 15:31:00,80.171,80.201,80.171,80.201,114940000.0
2007-06-19 15:32:00,80.171,80.177,80.168,80.175,149590000.0
2007-06-19 15:33:00,80.194,80.236,80.194,80.236,149800000.0
2007-06-19 15:34:00,80.212,80.212,80.184,80.191,138420000.0
2007-06-19 15:35:00,80.212,80.212,80.186,80.188,140880000.0
2007-06-19 15:36:00,80.187,80.229,80.187,80.224,132020000.0
2007-06-19 15:37:00,80.215,80.215,80.182,80.182,118690000.0
2007-06-19 15:38:00,80.191,80.229,80.191,80.209,115610000.0
2007-06-19 15:39:00,80.201,80.235,80.187,80.209,70370000.0
2007-06-19 15:40:00,80.171,80.196,80.171,80.196,9250000.0
2007-06-19 15:41:00,80.193,80.205,80.192,80.192,63860000.0
2007-06-19 15:42:00,80.17,80.197,80.17,80.197,5260000.0
2007-06-19 15:43:00,80.186,80.19,80.186,80.189,126770000.0
2007-06-19 15:44:00,80.209,80.209,80.207,80.209,68750000.0
2007-06-19 15:45:00,80.184,80.195,80.172,80.184,13190000.0
2007-06-19 15:46:00,80.204,80.204,80.162,80.162,162890000.0
2007-06-19 15:47:00,80.174,80.198,80.174,80.187,161110000.0
2007-06-19 15:48:00,80.163,80.2,80.163,80.194,150300000.0
2007-06-19 15:49:00,80.173,80.194,80.165,80.194,87960000.0
2007-06-19 15:50:00,80.203,80.203,80.164,80.177,136090000.0
2007-06-19 15:51:00,80.168,80.184,80.161,80.184,142670000.0
2007-06-19 15:52:00,80.175,80.178,80.161,80.163,73530000.0
2007-06-19 15:53:00,80.158,80.171,80.149,80.149,118870000.0
2007-06-19 15:54:00,80.159,80.198,80.159,80.18,73180000.0
2007-06-19 15:55:00,80.181,80.187,80.18,80.186,88410000.0
2007-06-19 15:56:00,80.169,80.198,80.168,80.168,62640000.0
2007-06-19 15:57:00,80.166,80.192,80.166,80.172,119020000.0
2007-06-19 15:58:00,80.161,80.175,80.161,80.175,150360000.0
2007-06-19 15:59:00,80.184,80.184,80.155,80.155,135980000.0
2007-06-19 16:00:00,80.158,80.162,80.148,80.158,129350000.0
2007-06-19 16:01:00,80.179,80.179,80.146,80.158,135600000.0
2007-06-19 16:02:00,80.15,80.155,80.143,80.155,137880000.0
2007-06-19 16:03:00,80.176,80.212,80.166,80.212,125740000.0
2007-06-19 16:04:00,80.189,80.213,80.185,80.203,128460000.0
2007-06-19 16:05:00,80.208,80.23,80.203,80.228,62700000.0
2007-06-19 16:06:00,80.211,80.211,80.194,80.194,7360000.0
2007-06-19 16:08:00,80.222,80.222,80.189,80.206,69590000.0
2007-06-19 16:09:00,80.167,80.184,80.166,80.173,14350000.0
2007-06-19 16:10:00,80.165,80.197,80.165,80.19,132520000.0
2007-06-19 16:11:00,80.172,80.197,80.171,80.172,70750000.0
2007-06-19 16:12:00,80.194,80.198,80.162,80.185,18700000.0
2007-06-19 16:13:00,80.162,80.169,80.156,80.16,74980000.0
2007-06-19 16:14:00,80.147,80.151,80.141,80.145,114050000.0
2007-06-19 16:15:00,80.139,80.173,80.139,80.166,70300000.0
2007-06-19 16:16:00,80.153,80.166,80.143,80.143,102780000.0
2007-06-19 16:17:00,80.171,80.171,80.134,80.164,64590000.0
2007-06-19 16:18:00,80.142,80.191,80.138,80.169,120310000.0
2007-06-19 16:19:00,80.172,80.172,80.142,80.142,149330000.0
2007-06-19 16:20:00,80.151,80.171,80.142,80.164,140390000.0
2007-06-19 16:21:00,80.175,80.175,80.158,80.158,147150000.0
2007-06-19 16:22:00,80.172,80.172,80.151,80.159,131980000.0
2007-06-19 16:23:00,80.152,80.158,80.15,80.158,132280000.0
2007-06-19 16:24:00,80.152,80.17,80.145,80.15,132100000.0
2007-06-19 16:25:00,80.138,80.166,80.138,80.166,131490000.0
2007-06-19 16:26:00,80.134,80.165,80.132,80.132,66400000.0
2007-06-19 16:27:00,80.149,80.166,80.135,80.135,17080000.0
2007-06-19 16:28:00,80.137,80.145,80.125,80.129,132280000.0
2007-06-19 16:29:00,80.145,80.165,80.145,80.165,137170000.0
2007-06-19 16:30:00,80.132,80.166,80.132,80.151,126350000.0
2007-06-19 16:31:00,80.14,80.167,80.137,80.149,121820000.0
2007-06-19 16:32:00,80.175,80.175,80.153,80.167,65680000.0
2007-06-19 16:33:00,80.172,80.172,80.163,80.163,3190000.0
2007-06-19 16:34:00,80.138,80.169,80.134,80.134,124170000.0
2007-06-19 16:35:00,80.141,80.148,80.141,80.148,66880000.0
2007-06-19 16:36:00,80.168,80.169,80.146,80.169,17080000.0
2007-06-19 16:37:00,80.168,80.169,80.166,80.168,100330000.0
2007-06-19 16:38:00,80.151,80.175,80.148,80.153,73800000.0
2007-06-19 16:39:00,80.143,80.17,80.143,80.15,88760000.0
2007-06-19 16:40:00,80.142,80.158,80.142,80.151,87980000.0
2007-06-19 16:41:00,80.162,80.185,80.162,80.176,73470000.0
2007-06-19 16:42:00,80.183,80.183,80.16,80.162,26170000.0
2007-06-19 16:43:00,80.151,80.18,80.151,80.164,61560000.0
2007-06-19 16:44:00,80.168,80.172,80.152,80.157,51270000.0
2007-06-19 16:45:00,80.184,80.184,80.153,80.153,104090000.0
2007-06-19 16:46:00,80.137,80.172,80.137,80.172,85570000.0
2007-06-19 16:47:00,80.153,80.189,80.147,80.151,147830000.0
2007-06-19 16:48:00,80.162,80.192,80.162,80.192,56380000.0
2007-06-19 16:50:00,80.15,80.159,80.149,80.159,116930000.0
2007-06-19 16:51:00,80.155,80.188,80.155,80.162,109970000.0
2007-06-19 16:52:00,80.145,80.145,80.139,80.139,134140000.0
2007-06-19 16:53:00,80.149,80.164,80.13,80.138,138490000.0
2007-06-19 16:54:00,80.164,80.169,80.131,80.131,75360000.0
2007-06-19 16:55:00,80.153,80.172,80.146,80.172,139980000.0
2007-06-19 16:56:00,80.152,80.156,80.142,80.149,131940000.0
2007-06-19 16:57:00,80.161,80.183,80.155,80.155,92700000.0
2007-06-19 16:58:00,80.158,80.158,80.147,80.147,51790000.0
2007-06-19 16:59:00,80.157,80.179,80.146,80.175,151220000.0
2007-06-19 17:00:00,80.171,80.199,80.166,80.169,146240000.0
2007-06-19 17:01:00,80.177,80.2,80.171,80.171,145050000.0
2007-06-19 17:02:00,80.196,80.196,80.156,80.177,87500000.0
2007-06-19 17:03:00,80.16,80.182,80.149,80.182,120540000.0
2007-06-19 17:04:00,80.156,80.183,80.152,80.182,136790000.0
2007-06-19 17:05:00,80.168,80.189,80.161,80.161,72350000.0
2007-06-19 17:06:00,80.173,80.199,80.167,80.192,107710000.0
2007-06-19 17:07:00,80.15,80.173,80.15,80.154,68040000.0
2007-06-19 17:08:00,80.153,80.179,80.153,80.156,96010000.0
2007-06-19 17:09:00,80.185,80.185,80.152,80.184,65340000.0
2007-06-19 17:10:00,80.177,80.182,80.149,80.167,102720000.0
2007-06-19 17:11:00,80.174,80.174,80.143,80.166,136750000.0
2007-06-19 17:12:00,80.152,80.174,80.152,80.159,136340000.0
2007-06-19 17:13:00,80.15,80.171,80.145,80.171,129280000.0
2007-06-19 17:14:00,80.184,80.192,80.153,80.192,130340000.0
2007-06-19 17:15:00,80.18,80.189,80.166,80.188,133140000.0
2007-06-19 17:16:00,80.169,80.186,80.15,80.15,119120000.0
2007-06-19 17:17:00,80.161,80.192,80.161,80.186,114730000.0
2007-06-19 17:18:00,80.197,80.206,80.187,80.206,66360000.0
2007-06-19 17:19:00,80.165,80.179,80.164,80.17,18480000.0
2007-06-19 17:20:00,80.199,80.204,80.176,80.204,126290000.0
2007-06-19 17:21:00,80.183,80.203,80.174,80.203,60540000.0
2007-06-19 17:22:00,80.219,80.219,80.219,80.219,1350000.0
2007-06-19 17:23:00,80.207,80.214,80.186,80.192,86400000.0
2007-06-19 17:24:00,80.186,80.221,80.186,80.197,119250000.0
2007-06-19 17:25:00,80.188,80.197,80.186,80.187,136310000.0
2007-06-19 17:26:00,80.2,80.2,80.18,80.184,65920000.0
2007-06-19 17:27:00,80.182,80.203,80.182,80.182,108740000.0
2007-06-19 17:28:00,80.185,80.213,80.185,80.213,59360000.0
2007-06-19 17:29:00,80.212,80.222,80.203,80.203,87430000.0
2007-06-19 17:30:00,80.192,80.221,80.182,80.191,60820000.0
2007-06-19 17:31:00,80.178,80.183,80.176,80.179,106570000.0
2007-06-19 17:33:00,80.173,80.201,80.173,80.194,143780000.0
2007-06-19 17:34:00,80.18,80.199,80.18,80.196,140410000.0
2007-06-19 17:35:00,80.208,80.211,80.206,80.207,127360000.0
2007-06-19 17:36:00,80.202,80.208,80.201,80.208,130980000.0
2007-06-19 17:37:00,80.209,80.21,80.204,80.207,129720000.0
2007-06-19 17:38:00,80.188,80.217,80.186,80.217,124210000.0
2007-06-19 17:39:00,80.192,80.215,80.192,80.215,67460000.0
2007-06-19 17:40:00,80.185,80.203,80.184,80.201,18110000.0
2007-06-19 17:41:00,80.192,80.203,80.191,80.191,68670000.0
2007-06-19 17:42:00,80.202,80.21,80.184,80.184,17360000.0
2007-06-19 17:43:00,80.202,80.204,80.202,80.204,2820000.0
2007-06-19 17:45:00,80.2,80.207,80.199,80.199,153520000.0
2007-06-19 17:46:00,80.172,80.201,80.172,80.174,130470000.0
2007-06-19 17:47:00,80.177,80.185,80.173,80.176,71720000.0
2007-06-19 17:48:00,80.191,80.203,80.184,80.188,138370000.0
2007-06-19 17:49:00,80.179,80.188,80.179,80.187,132900000.0
2007-06-19 17:50:00,80.179,80.189,80.179,80.189,91800000.0
2007-06-19 17:51:00,80.221,80.221,80.192,80.192,55650000.0
2007-06-19 17:52:00,80.206,80.216,80.2,80.216,153110000.0
2007-06-19 17:53:00,80.226,80.231,80.206,80.231,139790000.0
2007-06-19 17:54:00,80.214,80.231,80.203,80.217,133900000.0
2007-06-19 17:55:00,80.181,80.212,80.181,80.185,78550000.0
2007-06-19 17:56:00,80.185,80.185,80.172,80.179,119590000.0
2007-06-19 17:57:00,80.174,80.212,80.174,80.176,143910000.0
2007-06-19 17:58:00,80.171,80.2,80.171,80.172,61970000.0
2007-06-19 17:59:00,80.185,80.204,80.172,80.179,97310000.0
2007-06-19 18:00:00,80.171,80.209,80.171,80.181,58880000.0
2007-06-19 18:01:00,80.192,80.211,80.192,80.199,86680000.0
2007-06-19 18:02:00,80.213,80.213,80.195,80.208,63530000.0
2007-06-19 18:03:00,80.219,80.223,80.216,80.219,114030000.0
2007-06-19 18:05:00,80.215,80.215,80.194,80.198,136130000.0
2007-06-19 18:06:00,80.193,80.236,80.193,80.204,131280000.0
2007-06-19 18:07:00,80.193,80.219,80.193,80.213,129060000.0
2007-06-19 18:08:00,80.202,80.22,80.193,80.215,133350000.0
2007-06-19 18:09:00,80.204,80.222,80.194,80.194,117980000.0
2007-06-19 18:10:00,80.2,80.225,80.199,80.217,122960000.0
2007-06-19 18:11:00,80.193,80.221,80.193,80.216,65250000.0
2007-06-19 18:12:00,80.207,80.249,80.201,80.247,15220000.0
2007-06-19 18:13:00,80.233,80.271,80.233,80.271,46590000.0
2007-06-19 18:14:00,80.265,80.271,80.245,80.25,161780000.0
2007-06-19 18:15:00,80.246,80.272,80.246,80.264,147900000.0
2007-06-19 18:16:00,80.255,80.258,80.249,80.25,142240000.0
2007-06-19 18:17:00,80.221,80.242,80.221,80.222,85600000.0
2007-06-19 18:18:00,80.258,80.26,80.248,80.257,121170000.0
2007-06-19 18:19:00,80.231,80.262,80.231,80.262,148190000.0
2007-06-19 18:20:00,80.253,80.253,80.244,80.244,60650000.0
2007-06-19 18:21:00,80.264,80.264,80.252,80.264,105760000.0
2007-06-19 18:22:00,80.239,80.275,80.238,80.275,61270000.0
2007-06-19 18:23:00,80.243,80.263,80.243,80.263,87360000.0
2007-06-19 18:24:00,80.288,80.29,80.287,80.289,55850000.0
2007-06-19 18:26:00,80.249,80.252,80.242,80.247,138630000.0
2007-06-19 18:27:00,80.243,80.264,80.243,80.252,136910000.0
2007-06-19 18:28:00,80.237,80.253,80.231,80.231,141320000.0
2007-06-19 18:29:00,80.248,80.251,80.246,80.248,122870000.0
2007-06-19 18:30:00,80.223,80.253,80.223,80.245,130490000.0
2007-06-19 18:31:00,80.227,80.227,80.218,80.218,120250000.0
2007-06-19 18:32:00,80.211,80.241,80.211,80.224,118550000.0
2007-06-19 18:33:00,80.212,80.236,80.212,80.236,60830000.0
2007-06-19 18:34:00,80.237,80.237,80.237,80.237,1320000.0
2007-06-19 18:35:00,80.244,80.244,80.222,80.222,120540000.0
2007-06-19 18:36:00,80.275,80.275,80.247,80.267,71060000.0
2007-06-19 18:37:00,80.237,80.259,80.236,80.236,14870000.0
2007-06-19 18:38:00,80.241,80.271,80.24,80.271,86780000.0
2007-06-19 18:39:00,80.299,80.3,80.296,80.298,92120000.0
2007-06-19 18:40:00,80.255,80.259,80.249,80.249,65450000.0
2007-06-19 18:41:00,80.257,80.259,80.257,80.258,57910000.0
2007-06-19 18:42:00,80.252,80.273,80.252,80.273,114670000.0
2007-06-19 18:43:00,80.257,80.257,80.249,80.249,82270000.0
2007-06-19 18:45:00,80.287,80.287,80.28,80.281,84190000.0
2007-06-19 18:46:00,80.258,80.258,80.248,80.248,85200000.0
2007-06-19 18:48:00,80.243,80.28,80.243,80.28,57210000.0
2007-06-19 18:49:00,80.222,80.245,80.222,80.245,55290000.0
2007-06-19 18:50:00,80.215,80.244,80.212,80.244,105530000.0
2007-06-19 18:51:00,80.242,80.262,80.233,80.262,105050000.0
2007-06-19 18:52:00,80.231,80.256,80.231,80.256,89110000.0
2007-06-19 18:53:00,80.264,80.264,80.237,80.241,65990000.0
2007-06-19 18:54:00,80.235,80.27,80.234,80.234,71760000.0
2007-06-19 18:55:00,80.259,80.267,80.259,80.263,76900000.0
2007-06-19 18:56:00,80.249,80.262,80.234,80.256,65350000.0
2007-06-19 18:57:00,80.251,80.263,80.251,80.263,22200000.0
2007-06-19 18:58:00,80.256,80.256,80.25,80.251,55840000.0
2007-06-19 18:59:00,80.22,80.227,80.22,80.227,41150000.0
2007-06-19 19:00:00,80.222,80.253,80.222,80.244,90010000.0
2007-06-19 19:02:00,80.256,80.26,80.234,80.242,130020000.0
2007-06-19 19:03:00,80.232,80.298,80.232,80.273,47010000.0
2007-06-19 19:04:00,80.246,80.271,80.246,80.264,121040000.0
2007-06-19 19:05:00,80.244,80.275,80.244,80.275,102280000.0
2007-06-19 19:06:00,80.298,80.302,80.297,80.299,108400000.0
2007-06-19 19:07:00,80.248,80.249,80.245,80.247,127580000.0
2007-06-19 19:08:00,80.255,80.256,80.249,80.25,121480000.0
2007-06-19 19:09:00,80.287,80.289,80.286,80.286,74710000.0
2007-06-19 19:11:00,80.256,80.262,80.255,80.258,122360000.0
2007-06-19 19:12:00,80.252,80.281,80.246,80.25,77000000.0
2007-06-19 19:13:00,80.242,80.253,80.241,80.244,47280000.0
2007-06-19 19:14:00,80.236,80.246,80.236,80.246,148300000.0
2007-06-19 19:15:00,80.285,80.285,80.262,80.262,137750000.0
2007-06-19 19:16:00,80.245,80.248,80.239,80.24,134400000.0
2007-06-19 19:18:00,80.268,80.269,80.258,80.267,110530000.0
2007-06-19 19:20:00,80.266,80.267,80.264,80.264,64210000.0
2007-06-19 19:21:00,80.28,80.299,80.276,80.291,99060000.0
2007-06-19 19:22:00,80.275,80.28,80.275,80.279,57720000.0
2007-06-19 19:23:00,80.272,80.277,80.269,80.269,87240000.0
2007-06-19 19:24:00,80.257,80.26,80.257,80.258,57040000.0
2007-06-19 19:26:00,80.256,80.271,80.256,80.261,114090000.0
2007-06-19 19:27:00,80.288,80.29,80.286,80.289,123220000.0
2007-06-19 19:28:00,80.247,80.255,80.243,80.249,112970000.0
2007-06-19 19:30:00,80.239,80.273,80.239,80.266,113340000.0
2007-06-19 19:33:00,80.276,80.276,80.252,80.252,52230000.0
2007-06-19 19:34:00,80.241,80.245,80.237,80.245,6380000.0
2007-06-19 19:35:00,80.24,80.25,80.24,80.24,117140000.0
2007-06-19 19:36:00,80.262,80.262,80.23,80.256,142290000.0
2007-06-19 19:37:00,80.247,80.247,80.224,80.224,94390000.0
2007-06-19 19:38:00,80.232,80.257,80.218,80.232,92280000.0
2007-06-19 19:39:00,80.227,80.252,80.227,80.252,103130000.0
2007-06-19 19:40:00,80.23,80.249,80.23,80.243,78790000.0
2007-06-19 19:41:00,80.208,80.239,80.208,80.239,93750000.0
2007-06-19 19:42:00,80.236,80.245,80.235,80.245,50600000.0
2007-06-19 19:45:00,80.235,80.235,80.195,80.226,64410000.0
2007-06-19 19:46:00,80.233,80.233,80.207,80.207,122110000.0
2007-06-19 19:47:00,80.214,80.237,80.214,80.235,126800000.0
2007-06-19 19:48:00,80.22,80.238,80.204,80.224,96350000.0
2007-06-19 19:49:00,80.226,80.231,80.226,80.228,103410000.0
2007-06-19 19:50:00,80.209,80.23,80.209,80.225,117070000.0
2007-06-19 19:51:00,80.22,80.242,80.216,80.242,102840000.0
2007-06-19 19:52:00,80.248,80.25,80.246,80.248,92070000.0
2007-06-19 19:53:00,80.208,80.217,80.208,80.216,81040000.0
2007-06-19 19:54:00,80.242,80.247,80.24,80.244,68130000.0
2007-06-19 19:57:00,80.213,80.234,80.211,80.211,117730000.0
2007-06-19 19:58:00,80.21,80.21,80.202,80.208,125380000.0
2007-06-19 19:59:00,80.202,80.214,80.201,80.202,112100000.0
2007-06-19 20:00:00,80.228,80.228,80.203,80.228,95910000.0
2007-06-19 20:02:00,80.197,80.207,80.197,80.204,25400000.0
2007-06-19 20:03:00,80.232,80.244,80.211,80.217,75000000.0
2007-06-19 20:04:00,80.217,80.217,80.195,80.201,120670000.0
2007-06-19 20:05:00,80.205,80.205,80.196,80.196,60520000.0
2007-06-19 20:06:00,80.191,80.225,80.191,80.22,103290000.0
2007-06-19 20:08:00,80.19,80.191,80.181,80.191,105940000.0
2007-06-19 20:09:00,80.198,80.204,80.185,80.185,98100000.0
2007-06-19 20:10:00,80.191,80.194,80.188,80.193,95900000.0
2007-06-19 20:11:00,80.186,80.199,80.186,80.197,86650000.0
2007-06-19 20:12:00,80.209,80.22,80.199,80.218,71830000.0
2007-06-19 20:13:00,80.205,80.233,80.202,80.233,124560000.0
2007-06-19 20:14:00,80.212,80.253,80.212,80.229,76720000.0
2007-06-19 20:15:00,80.243,80.252,80.235,80.235,13010000.0
2007-06-19 20:16:00,80.228,80.228,80.223,80.223,4740000.0
2007-06-19 20:17:00,80.205,80.208,80.205,80.207,89290000.0
2007-06-19 20:18:00,80.219,80.246,80.219,80.23,127650000.0
2007-06-19 20:19:00,80.22,80.22,80.216,80.219,7510000.0
2007-06-19 20:21:00,80.258,80.259,80.254,80.255,65910000.0
2007-06-19 20:22:00,80.217,80.226,80.217,80.225,81680000.0
2007-06-19 20:23:00,80.214,80.226,80.211,80.22,64300000.0
2007-06-19 20:24:00,80.229,80.236,80.209,80.236,96010000.0
2007-06-19 20:25:00,80.21,80.224,80.21,80.217,63590000.0
2007-06-19 20:26:00,80.228,80.228,80.221,80.226,41940000.0
2007-06-19 20:27:00,80.222,80.248,80.218,80.236,89780000.0
2007-06-19 20:28:00,80.214,80.224,80.214,80.224,4020000.0
2007-06-19 20:29:00,80.201,80.236,80.201,80.236,85040000.0
2007-06-19 20:30:00,80.222,80.248,80.214,80.247,47060000.0
2007-06-19 20:31:00,80.199,80.223,80.191,80.216,40130000.0
2007-06-19 20:32:00,80.221,80.221,80.19,80.19,66110000.0
2007-06-19 20:33:00,80.198,80.238,80.177,80.2,104680000.0
2007-06-19 20:34:00,80.191,80.224,80.191,80.224,119560000.0
2007-06-19 20:35:00,80.19,80.198,80.19,80.198,102310000.0
2007-06-19 20:36:00,80.193,80.239,80.193,80.228,102380000.0
2007-06-19 20:37:00,80.219,80.226,80.218,80.226,105870000.0
2007-06-19 20:38:00,80.217,80.22,80.194,80.214,60020000.0
2007-06-19 20:39:00,80.195,80.257,80.195,80.257,92290000.0
2007-06-19 20:40:00,80.207,80.209,80.204,80.208,61650000.0
2007-06-19 20:41:00,80.217,80.224,80.197,80.216,62510000.0
2007-06-19 20:42:00,80.228,80.229,80.226,80.228,55570000.0
2007-06-19 20:43:00,80.205,80.213,80.197,80.205,19690000.0
2007-06-19 20:44:00,80.17,80.19,80.17,80.176,109900000.0
2007-06-19 20:45:00,80.202,80.224,80.191,80.224,16030000.0
2007-06-19 20:48:00,80.205,80.21,80.203,80.206,89100000.0
2007-06-19 20:51:00,80.196,80.196,80.196,80.196,1320000.0
2007-06-19 20:52:00,80.174,80.194,80.174,80.194,69260000.0
2007-06-19 20:53:00,80.189,80.19,80.184,80.184,72130000.0
2007-06-19 20:54:00,80.159,80.184,80.159,80.184,117210000.0
2007-06-19 20:55:00,80.168,80.184,80.159,80.173,181930000.0
2007-06-19 20:56:00,80.17,80.186,80.156,80.182,159150000.0
2007-06-19 20:57:00,80.163,80.198,80.163,80.198,5460000.0
2007-06-19 20:58:00,80.163,80.179,80.163,80.165,79630000.0
2007-06-19 21:00:00,80.175,80.183,80.173,80.178,24220000.0
2007-06-19 21:01:00,80.167,80.171,80.161,80.166,146980000.0
2007-06-19 21:03:00,80.169,80.175,80.166,80.175,10230000.0
2007-06-19 21:04:00,80.175,80.175,80.175,80.175,1500000.0
2007-06-19 21:05:00,80.183,80.183,80.168,80.171,125220000.0
2007-06-19 21:06:00,80.175,80.2,80.173,80.198,15100000.0
2007-06-19 21:07:00,80.172,80.172,80.162,80.167,11950000.0
2007-06-19 21:09:00,80.17,80.185,80.17,80.185,152300000.0
2007-06-19 21:11:00,80.174,80.179,80.172,80.177,81920000.0
2007-06-19 21:12:00,80.176,80.195,80.176,80.181,12780000.0
2007-06-19 21:13:00,80.174,80.174,80.169,80.169,4360000.0
2007-06-19 21:14:00,80.168,80.169,80.165,80.167,119970000.0
2007-06-19 21:15:00,80.185,80.185,80.18,80.181,8820000.0
2007-06-19 21:16:00,80.174,80.174,80.174,80.174,2440000.0
2007-06-19 21:17:00,80.186,80.186,80.169,80.173,99120000.0
2007-06-19 21:18:00,80.166,80.191,80.166,80.191,71200000.0
2007-06-19 21:19:00,80.177,80.18,80.175,80.176,103680000.0
2007-06-19 21:21:00,80.169,80.195,80.169,80.195,94430000.0
2007-06-19 21:22:00,80.182,80.187,80.181,80.181,63940000.0
2007-06-19 21:23:00,80.169,80.178,80.169,80.177,48940000.0
2007-06-19 21:24:00,80.169,80.201,80.167,80.167,62590000.0
2007-06-19 21:26:00,80.166,80.173,80.164,80.169,56420000.0
2007-06-19 21:27:00,80.185,80.189,80.185,80.187,79830000.0
2007-06-19 21:30:00,80.163,80.2,80.163,80.173,74640000.0
2007-06-19 21:31:00,80.156,80.156,80.156,80.156,2820000.0
2007-06-19 21:32:00,80.151,80.157,80.148,80.157,94410000.0
2007-06-19 21:33:00,80.149,80.164,80.149,80.154,113030000.0
2007-06-19 21:34:00,80.147,80.158,80.144,80.149,96040000.0
2007-06-19 21:35:00,80.137,80.146,80.137,80.146,73440000.0
2007-06-19 21:36:00,80.174,80.174,80.17,80.17,4690000.0
2007-06-19 21:37:00,80.157,80.157,80.15,80.152,101100000.0
2007-06-19 21:39:00,80.162,80.177,80.162,80.177,5820000.0
2007-06-19 21:40:00,80.145,80.145,80.136,80.139,143820000.0
2007-06-19 21:42:00,80.162,80.162,80.133,80.133,109210000.0
2007-06-19 21:43:00,80.141,80.144,80.138,80.138,11990000.0
2007-06-19 21:45:00,80.176,80.177,80.165,80.168,138290000.0
2007-06-19 21:47:00,80.147,80.155,80.141,80.147,83480000.0
2007-06-19 21:48:00,80.176,80.179,80.176,80.179,5860000.0
2007-06-19 21:51:00,80.147,80.15,80.141,80.146,157460000.0
2007-06-19 21:54:00,80.142,80.16,80.142,80.148,161870000.0
2007-06-19 21:56:00,80.139,80.148,80.138,80.138,115440000.0
2007-06-19 21:57:00,80.132,80.173,80.132,80.151,92620000.0
2007-06-19 21:58:00,80.137,80.137,80.131,80.135,16900000.0
2007-06-19 21:59:00,80.128,80.136,80.128,80.135,84290000.0
2007-06-19 22:00:00,80.147,80.154,80.143,80.148,80280000.0
2007-06-19 22:03:00,80.187,80.19,80.183,80.188,97900000.0
2007-06-19 22:06:00,80.158,80.182,80.158,80.182,57250000.0
2007-06-19 22:09:00,80.176,80.18,80.174,80.179,130380000.0
2007-06-19 22:12:00,80.164,80.176,80.157,80.16,100730000.0
2007-06-19 22:15:00,80.156,80.158,80.145,80.149,139770000.0
2007-06-19 22:17:00,80.157,80.157,80.149,80.15,51820000.0
2007-06-19 22:18:00,80.161,80.183,80.157,80.183,76050000.0
2007-06-19 22:19:00,80.156,80.158,80.149,80.149,59160000.0
2007-06-19 22:21:00,80.178,80.18,80.177,80.178,76450000.0
2007-06-19 22:23:00,80.157,80.159,80.155,80.158,63490000.0
2007-06-19 22:24:00,80.156,80.169,80.156,80.16,10330000.0
2007-06-19 22:25:00,80.147,80.155,80.147,80.149,64230000.0
2007-06-19 22:27:00,80.168,80.168,80.168,80.168,3380000.0
2007-06-19 22:28:00,80.14,80.145,80.138,80.138,35510000.0
2007-06-19 22:29:00,80.13,80.146,80.129,80.146,61540000.0
2007-06-19 22:30:00,80.144,80.145,80.138,80.138,69570000.0
2007-06-19 22:33:00,80.142,80.162,80.142,80.162,149170000.0
2007-06-19 22:36:00,80.159,80.159,80.155,80.158,99470000.0
2007-06-19 22:39:00,80.15,80.164,80.144,80.144,110710000.0
2007-06-19 22:40:00,80.148,80.148,80.142,80.142,37210000.0
2007-06-19 22:41:00,80.148,80.149,80.146,80.146,27150000.0
2007-06-19 22:42:00,80.177,80.18,80.177,80.18,55240000.0
2007-06-19 22:45:00,80.163,80.2,80.163,80.196,65470000.0
2007-06-19 22:46:00,80.191,80.196,80.19,80.19,34720000.0
2007-06-19 22:48:00,80.235,80.239,80.234,80.238,84270000.0
2007-06-19 22:51:00,80.227,80.23,80.221,80.227,158160000.0
2007-06-19 22:53:00,80.198,80.198,80.188,80.188,110490000.0
2007-06-19 22:54:00,80.208,80.209,80.207,80.209,92350000.0
2007-06-19 22:56:00,80.198,80.198,80.193,80.195,63030000.0
2007-06-19 22:57:00,80.19,80.201,80.19,80.201,6990000.0
2007-06-19 22:59:00,80.198,80.205,80.192,80.198,41550000.0
2007-06-19 23:00:00,80.191,80.205,80.191,80.205,8260000.0
2007-06-19 23:01:00,80.202,80.202,80.19,80.19,24980000.0
2007-06-19 23:02:00,80.179,80.185,80.178,80.185,22540000.0
2007-06-19 23:03:00,80.2,80.2,80.184,80.184,5820000.0
2007-06-19 23:04:00,80.187,80.187,80.173,80.179,47700000.0
2007-06-19 23:05:00,80.189,80.19,80.187,80.188,58400000.0
2007-06-19 23:06:00,80.208,80.208,80.208,80.208,2440000.0
2007-06-19 23:09:00,80.219,80.219,80.217,80.218,96170000.0
2007-06-19 23:12:00,80.207,80.207,80.205,80.207,38510000.0
2007-06-19 23:15:00,80.222,80.222,80.206,80.206,10890000.0
2007-06-19 23:16:00,80.189,80.196,80.189,80.196,8680000.0
2007-06-19 23:17:00,80.19,80.198,80.19,80.198,38240000.0
2007-06-19 23:18:00,80.187,80.205,80.176,80.205,92790000.0
2007-06-19 23:19:00,80.161,80.168,80.161,80.167,121650000.0
2007-06-19 23:21:00,80.168,80.188,80.168,80.176,10890000.0
2007-06-19 23:22:00,80.178,80.183,80.171,80.183,32750000.0
2007-06-19 23:24:00,80.206,80.21,80.203,80.209,107500000.0
2007-06-19 23:25:00,80.169,80.17,80.166,80.168,67330000.0
2007-06-19 23:26:00,80.179,80.18,80.176,80.178,67750000.0
2007-06-19 23:27:00,80.208,80.208,80.208,80.208,1690000.0
2007-06-19 23:28:00,80.191,80.191,80.181,80.181,97160000.0
2007-06-19 23:30:00,80.201,80.232,80.201,80.226,70560000.0
2007-06-19 23:31:00,80.191,80.196,80.191,80.196,65650000.0
2007-06-19 23:33:00,80.217,80.22,80.217,80.218,111060000.0
2007-06-19 23:34:00,80.208,80.211,80.206,80.208,84200000.0
2007-06-19 23:35:00,80.199,80.201,80.195,80.197,100540000.0
2007-06-19 23:36:00,80.228,80.228,80.224,80.226,70320000.0
2007-06-19 23:37:00,80.206,80.209,80.204,80.208,59350000.0
2007-06-19 23:39:00,80.218,80.243,80.216,80.243,61340000.0
2007-06-19 23:40:00,80.201,80.212,80.201,80.208,70040000.0
2007-06-19 23:41:00,80.216,80.216,80.208,80.214,61880000.0
2007-06-19 23:42:00,80.234,80.234,80.216,80.22,74760000.0
2007-06-19 23:45:00,80.211,80.252,80.211,80.22,103070000.0
2007-06-19 23:46:00,80.208,80.21,80.208,80.208,65030000.0
2007-06-19 23:47:00,80.221,80.227,80.221,80.227,94180000.0
2007-06-19 23:48:00,80.223,80.235,80.221,80.228,69020000.0
2007-06-19 23:49:00,80.217,80.219,80.209,80.211,130440000.0
2007-06-19 23:51:00,80.201,80.208,80.201,80.208,94920000.0
2007-06-19 23:54:00,80.237,80.24,80.231,80.236,153850000.0
2007-06-19 23:57:00,80.237,80.24,80.231,80.236,138630000.0
2007-06-19 23:59:00,80.218,80.219,80.216,80.218,110680000.0
2007-06-20 00:00:00,80.236,80.236,80.228,80.229,127270000.0
2007-06-20 00:01:00,80.209,80.216,80.208,80.216,47110000.0
2007-06-20 00:02:00,80.209,80.215,80.208,80.215,60620000.0
2007-06-20 00:03:00,80.225,80.227,80.215,80.219,60710000.0
2007-06-20 00:04:00,80.201,80.209,80.199,80.206,100040000.0
2007-06-20 00:05:00,80.218,80.219,80.217,80.219,41460000.0
2007-06-20 00:06:00,80.213,80.248,80.213,80.244,62830000.0
2007-06-20 00:07:00,80.219,80.22,80.218,80.22,45750000.0
2007-06-20 00:09:00,80.213,80.222,80.207,80.222,72820000.0
2007-06-20 00:10:00,80.204,80.207,80.199,80.205,48580000.0
2007-06-20 00:11:00,80.198,80.207,80.198,80.207,58600000.0
2007-06-20 00:12:00,80.203,80.23,80.203,80.212,53390000.0
2007-06-20 00:15:00,80.22,80.247,80.22,80.225,58450000.0
2007-06-20 00:16:00,80.209,80.217,80.209,80.215,86780000.0
2007-06-20 00:17:00,80.209,80.219,80.209,80.216,149640000.0
2007-06-20 00:18:00,80.248,80.25,80.248,80.248,67690000.0
2007-06-20 00:20:00,80.224,80.224,80.211,80.211,45850000.0
2007-06-20 00:21:00,80.215,80.215,80.211,80.211,4360000.0
2007-06-20 00:22:00,80.201,80.208,80.201,80.208,43560000.0
2007-06-20 00:23:00,80.217,80.217,80.211,80.212,105120000.0
2007-06-20 00:24:00,80.199,80.222,80.199,80.217,114040000.0
2007-06-20 00:25:00,80.209,80.218,80.208,80.218,34110000.0
2007-06-20 00:27:00,80.213,80.243,80.213,80.243,13380000.0
2007-06-20 00:29:00,80.215,80.217,80.209,80.209,67010000.0
2007-06-20 00:30:00,80.22,80.25,80.22,80.223,74770000.0
2007-06-20 00:31:00,80.212,80.217,80.211,80.215,163550000.0
2007-06-20 00:32:00,80.209,80.216,80.209,80.209,93120000.0
2007-06-20 00:33:00,80.258,80.259,80.255,80.255,106850000.0
2007-06-20 00:34:00,80.215,80.219,80.212,80.212,120400000.0
2007-06-20 00:36:00,80.255,80.255,80.203,80.203,72140000.0
2007-06-20 00:37:00,80.207,80.215,80.201,80.215,46360000.0
2007-06-20 00:38:00,80.205,80.215,80.201,80.215,37980000.0
2007-06-20 00:39:00,80.209,80.233,80.209,80.233,56280000.0
2007-06-20 00:42:00,80.22,80.243,80.216,80.243,44400000.0
2007-06-20 00:45:00,80.258,80.258,80.251,80.251,72430000.0
2007-06-20 00:48:00,80.248,80.25,80.244,80.247,135710000.0
2007-06-20 00:51:00,80.217,80.236,80.217,80.23,11690000.0
2007-06-20 00:52:00,80.237,80.239,80.236,80.238,55390000.0
2007-06-20 00:53:00,80.23,80.238,80.23,80.231,88960000.0
2007-06-20 00:54:00,80.22,80.242,80.22,80.242,67290000.0
2007-06-20 00:56:00,80.228,80.236,80.219,80.236,53570000.0
2007-06-20 00:57:00,80.241,80.266,80.241,80.246,11460000.0
2007-06-20 00:58:00,80.228,80.228,80.22,80.226,12020000.0
2007-06-20 00:59:00,80.238,80.239,80.237,80.238,65570000.0
2007-06-20 01:00:00,80.227,80.24,80.225,80.234,14280000.0
2007-06-20 01:01:00,80.224,80.224,80.224,80.224,2630000.0
2007-06-20 01:02:00,80.227,80.227,80.219,80.22,77120000.0
2007-06-20 01:03:00,80.23,80.259,80.226,80.232,67170000.0
2007-06-20 01:04:00,80.22,80.22,80.217,80.218,67160000.0
2007-06-20 01:05:00,80.224,80.224,80.202,80.202,65620000.0
2007-06-20 01:06:00,80.206,80.241,80.206,80.217,13920000.0
2007-06-20 01:08:00,80.205,80.207,80.2,80.207,85600000.0
2007-06-20 01:09:00,80.221,80.252,80.216,80.252,61120000.0
2007-06-20 01:12:00,80.239,80.24,80.237,80.238,66900000.0
2007-06-20 01:15:00,80.255,80.257,80.251,80.251,48920000.0
2007-06-20 01:16:00,80.206,80.206,80.201,80.205,9420000.0
2007-06-20 01:17:00,80.198,80.201,80.196,80.197,89860000.0
2007-06-20 01:18:00,80.22,80.236,80.209,80.209,9420000.0
2007-06-20 01:21:00,80.215,80.242,80.215,80.242,157960000.0
2007-06-20 01:23:00,80.217,80.22,80.217,80.217,19800000.0
2007-06-20 01:24:00,80.213,80.234,80.213,80.213,54730000.0
2007-06-20 01:26:00,80.2,80.209,80.199,80.203,84470000.0
2007-06-20 01:27:00,80.199,80.223,80.199,80.223,66480000.0
2007-06-20 01:28:00,80.208,80.21,80.206,80.209,114620000.0
2007-06-20 01:29:00,80.202,80.23,80.202,80.219,46280000.0
2007-06-20 01:30:00,80.227,80.237,80.221,80.227,114640000.0
2007-06-20 01:32:00,80.207,80.21,80.2,80.2,103200000.0
2007-06-20 01:33:00,80.213,80.233,80.213,80.233,7880000.0
2007-06-20 01:34:00,80.211,80.213,80.2,80.2,12610000.0
2007-06-20 01:36:00,80.201,80.225,80.201,80.206,13370000.0
2007-06-20 01:37:00,80.205,80.21,80.199,80.199,144590000.0
2007-06-20 01:38:00,80.188,80.198,80.188,80.196,89200000.0
2007-06-20 01:39:00,80.23,80.23,80.225,80.225,47500000.0
2007-06-20 01:40:00,80.187,80.196,80.187,80.195,159480000.0
2007-06-20 01:42:00,80.213,80.247,80.213,80.247,142620000.0
2007-06-20 01:45:00,80.231,80.25,80.207,80.207,13890000.0
2007-06-20 01:46:00,80.205,80.207,80.204,80.204,65510000.0
2007-06-20 01:47:00,80.216,80.217,80.21,80.215,101190000.0
2007-06-20 01:48:00,80.209,80.261,80.209,80.261,58300000.0
2007-06-20 01:49:00,80.21,80.218,80.21,80.216,90400000.0
2007-06-20 01:51:00,80.232,80.244,80.224,80.229,113790000.0
2007-06-20 01:52:00,80.222,80.229,80.218,80.218,139220000.0
2007-06-20 01:53:00,80.229,80.238,80.228,80.232,142160000.0
2007-06-20 01:54:00,80.239,80.251,80.233,80.24,139220000.0
2007-06-20 01:55:00,80.235,80.235,80.235,80.235,2820000.0
2007-06-20 01:56:00,80.239,80.247,80.239,80.247,134700000.0
2007-06-20 01:57:00,80.244,80.268,80.244,80.249,132780000.0
2007-06-20 01:58:00,80.24,80.252,80.24,80.252,8870000.0
2007-06-20 02:00:00,80.284,80.3,80.284,80.298,10520000.0
2007-06-20 02:01:00,80.267,80.274,80.254,80.256,151870000.0
2007-06-20 02:02:00,80.249,80.254,80.249,80.253,69890000.0
2007-06-20 02:03:00,80.283,80.283,80.254,80.258,109870000.0
2007-06-20 02:05:00,80.273,80.278,80.271,80.275,100690000.0
2007-06-20 02:06:00,80.289,80.322,80.287,80.293,63240000.0
2007-06-20 02:07:00,80.297,80.299,80.291,80.292,115960000.0
2007-06-20 02:08:00,80.298,80.298,80.285,80.287,151190000.0
2007-06-20 02:09:00,80.278,80.304,80.278,80.298,141230000.0
2007-06-20 02:10:00,80.269,80.271,80.264,80.268,137630000.0
2007-06-20 02:11:00,80.256,80.256,80.248,80.248,146270000.0
2007-06-20 02:12:00,80.262,80.282,80.255,80.278,138040000.0
2007-06-20 02:13:00,80.269,80.271,80.264,80.267,127070000.0
2007-06-20 02:14:00,80.256,80.26,80.256,80.259,117420000.0
2007-06-20 02:15:00,80.307,80.307,80.301,80.301,74310000.0
2007-06-20 02:16:00,80.248,80.248,80.248,80.248,3940000.0
2007-06-20 02:17:00,80.242,80.247,80.24,80.247,67840000.0
2007-06-20 02:18:00,80.295,80.295,80.286,80.286,4690000.0
2007-06-20 02:20:00,80.219,80.235,80.219,80.235,128050000.0
2007-06-20 02:21:00,80.231,80.255,80.224,80.224,66120000.0
2007-06-20 02:22:00,80.206,80.212,80.199,80.212,15290000.0
2007-06-20 02:23:00,80.227,80.227,80.22,80.227,67500000.0
2007-06-20 02:24:00,80.222,80.24,80.213,80.213,123900000.0
2007-06-20 02:25:00,80.199,80.208,80.197,80.206,147120000.0
2007-06-20 02:26:00,80.2,80.207,80.199,80.201,138770000.0
2007-06-20 02:27:00,80.215,80.245,80.209,80.244,146820000.0
2007-06-20 02:30:00,80.213,80.252,80.213,80.215,132570000.0
2007-06-20 02:31:00,80.212,80.212,80.197,80.199,134180000.0
2007-06-20 02:32:00,80.206,80.206,80.199,80.206,70300000.0
2007-06-20 02:33:00,80.204,80.24,80.204,80.237,18620000.0
2007-06-20 02:34:00,80.204,80.209,80.2,80.209,134630000.0
2007-06-20 02:36:00,80.219,80.255,80.218,80.22,170500000.0
2007-06-20 02:38:00,80.231,80.237,80.231,80.232,70360000.0
2007-06-20 02:39:00,80.234,80.262,80.234,80.238,14120000.0
2007-06-20 02:40:00,80.223,80.225,80.222,80.223,9280000.0
2007-06-20 02:41:00,80.219,80.222,80.212,80.217,151490000.0
2007-06-20 02:42:00,80.276,80.276,80.271,80.271,143000000.0
2007-06-20 02:44:00,80.207,80.211,80.206,80.207,131240000.0
2007-06-20 02:45:00,80.226,80.266,80.226,80.264,131750000.0
2007-06-20 02:47:00,80.225,80.228,80.219,80.228,122580000.0
2007-06-20 02:48:00,80.298,80.298,80.291,80.291,62980000.0
2007-06-20 02:50:00,80.22,80.227,80.219,80.22,166270000.0
2007-06-20 02:51:00,80.23,80.262,80.227,80.227,150640000.0
2007-06-20 02:52:00,80.238,80.242,80.234,80.238,147200000.0
2007-06-20 02:54:00,80.285,80.285,80.242,80.242,130740000.0
2007-06-20 02:55:00,80.223,80.227,80.21,80.211,151490000.0
2007-06-20 02:56:00,80.213,80.213,80.199,80.202,72820000.0
2007-06-20 02:57:00,80.22,80.256,80.22,80.253,117570000.0
2007-06-20 02:59:00,80.227,80.227,80.218,80.218,92170000.0
2007-06-20 03:00:00,80.253,80.253,80.234,80.234,55990000.0
2007-06-20 03:01:00,80.221,80.23,80.22,80.221,122680000.0
2007-06-20 03:03:00,80.266,80.267,80.259,80.26,145190000.0
2007-06-20 03:04:00,80.226,80.226,80.215,80.225,137570000.0
2007-06-20 03:05:00,80.221,80.251,80.221,80.233,131520000.0
2007-06-20 03:06:00,80.253,80.273,80.253,80.269,134180000.0
2007-06-20 03:09:00,80.223,80.248,80.223,80.231,65540000.0
2007-06-20 03:10:00,80.22,80.223,80.22,80.223,5260000.0
2007-06-20 03:11:00,80.243,80.265,80.243,80.265,64790000.0
2007-06-20 03:12:00,80.239,80.256,80.236,80.236,14260000.0
2007-06-20 03:13:00,80.253,80.263,80.245,80.245,15020000.0
2007-06-20 03:14:00,80.251,80.271,80.251,80.252,121060000.0
2007-06-20 03:15:00,80.288,80.288,80.281,80.281,67580000.0
2007-06-20 03:17:00,80.262,80.279,80.257,80.257,71340000.0
2007-06-20 03:18:00,80.268,80.281,80.256,80.257,14920000.0
2007-06-20 03:19:00,80.248,80.253,80.248,80.25,9990000.0
2007-06-20 03:20:00,80.258,80.258,80.251,80.251,69470000.0
2007-06-20 03:21:00,80.273,80.301,80.273,80.299,13700000.0
2007-06-20 03:22:00,80.271,80.298,80.271,80.273,133600000.0
2007-06-20 03:23:00,80.281,80.298,80.275,80.283,68810000.0
2007-06-20 03:24:00,80.31,80.311,80.282,80.282,15760000.0
2007-06-20 03:25:00,80.295,80.31,80.295,80.31,8070000.0
2007-06-20 03:26:00,80.309,80.334,80.305,80.334,137130000.0
2007-06-20 03:27:00,80.294,80.309,80.282,80.282,136320000.0
2007-06-20 03:28:00,80.29,80.316,80.29,80.316,121890000.0
2007-06-20 03:29:00,80.293,80.326,80.29,80.317,77160000.0
2007-06-20 03:30:00,80.333,80.34,80.312,80.318,25750000.0
2007-06-20 03:31:00,80.304,80.308,80.302,80.307,14910000.0
2007-06-20 03:33:00,80.323,80.323,80.307,80.323,18810000.0
2007-06-20 03:34:00,80.306,80.319,80.306,80.319,6570000.0
2007-06-20 03:35:00,80.311,80.331,80.304,80.326,136180000.0
2007-06-20 03:36:00,80.315,80.315,80.285,80.308,74100000.0
2007-06-20 03:37:00,80.275,80.285,80.264,80.282,25040000.0
2007-06-20 03:38:00,80.279,80.29,80.264,80.281,73470000.0
2007-06-20 03:39:00,80.307,80.307,80.301,80.306,17460000.0
2007-06-20 03:40:00,80.291,80.292,80.266,80.266,136050000.0
2007-06-20 03:42:00,80.282,80.289,80.272,80.276,26080000.0
2007-06-20 03:43:00,80.302,80.302,80.302,80.302,4880000.0
2007-06-20 03:44:00,80.289,80.29,80.286,80.289,139930000.0
2007-06-20 03:45:00,80.318,80.32,80.288,80.292,138180000.0
2007-06-20 03:46:00,80.311,80.324,80.287,80.324,128690000.0
2007-06-20 03:47:00,80.297,80.298,80.29,80.298,68310000.0
2007-06-20 03:48:00,80.317,80.33,80.316,80.316,10550000.0
2007-06-20 03:49:00,80.326,80.334,80.321,80.322,27630000.0
2007-06-20 03:50:00,80.338,80.347,80.32,80.321,74260000.0
2007-06-20 03:51:00,80.334,80.334,80.305,80.309,19330000.0
2007-06-20 03:52:00,80.314,80.338,80.314,80.323,21630000.0
2007-06-20 03:53:00,80.311,80.317,80.309,80.317,67950000.0
2007-06-20 03:54:00,80.314,80.338,80.314,80.316,15520000.0
2007-06-20 03:55:00,80.319,80.322,80.3,80.313,24070000.0
2007-06-20 03:56:00,80.303,80.324,80.303,80.31,73640000.0
2007-06-20 03:57:00,80.307,80.328,80.307,80.328,6240000.0
2007-06-20 03:58:00,80.31,80.334,80.306,80.334,19150000.0
2007-06-20 03:59:00,80.31,80.348,80.31,80.337,130080000.0
2007-06-20 04:00:00,80.353,80.353,80.323,80.339,71860000.0
2007-06-20 04:01:00,80.341,80.341,80.33,80.34,10970000.0
2007-06-20 04:02:00,80.356,80.363,80.334,80.363,143460000.0
2007-06-20 04:03:00,80.334,80.358,80.334,80.355,140520000.0
2007-06-20 04:04:00,80.361,80.361,80.336,80.355,137430000.0
2007-06-20 04:05:00,80.364,80.364,80.328,80.346,67960000.0
2007-06-20 04:06:00,80.348,80.357,80.334,80.346,25900000.0
2007-06-20 04:07:00,80.326,80.349,80.326,80.349,7320000.0
2007-06-20 04:08:00,80.324,80.355,80.324,80.355,68570000.0
2007-06-20 04:09:00,80.341,80.341,80.327,80.334,11830000.0
2007-06-20 04:10:00,80.336,80.34,80.336,80.34,4690000.0
2007-06-20 04:11:00,80.322,80.342,80.322,80.34,69470000.0
2007-06-20 04:12:00,80.318,80.33,80.304,80.304,15660000.0
2007-06-20 04:13:00,80.311,80.32,80.293,80.302,133850000.0
2007-06-20 04:14:00,80.29,80.3,80.284,80.289,70940000.0
2007-06-20 04:15:00,80.306,80.314,80.299,80.3,20960000.0
2007-06-20 04:16:00,80.325,80.325,80.283,80.292,133770000.0
2007-06-20 04:17:00,80.281,80.3,80.281,80.29,134800000.0
2007-06-20 04:18:00,80.277,80.298,80.265,80.274,72570000.0
2007-06-20 04:19:00,80.284,80.298,80.267,80.267,17080000.0
2007-06-20 04:20:00,80.27,80.291,80.259,80.269,74190000.0
2007-06-20 04:21:00,80.286,80.294,80.278,80.278,15790000.0
2007-06-20 04:22:00,80.303,80.303,80.284,80.284,132100000.0
2007-06-20 04:23:00,80.287,80.289,80.279,80.289,76500000.0
2007-06-20 04:24:00,80.304,80.321,80.303,80.321,10740000.0
2007-06-20 04:25:00,80.304,80.309,80.299,80.308,132240000.0
2007-06-20 04:26:00,80.303,80.329,80.303,80.319,68640000.0
2007-06-20 04:27:00,80.306,80.333,80.303,80.333,17080000.0
2007-06-20 04:28:00,80.308,80.323,80.3,80.309,134720000.0
2007-06-20 04:29:00,80.312,80.312,80.285,80.285,72910000.0
2007-06-20 04:30:00,80.309,80.309,80.297,80.297,4130000.0
2007-06-20 04:31:00,80.284,80.287,80.279,80.287,15990000.0
2007-06-20 04:32:00,80.276,80.287,80.276,80.282,135560000.0
2007-06-20 04:33:00,80.291,80.303,80.284,80.303,71820000.0
2007-06-20 04:34:00,80.286,80.286,80.281,80.284,13930000.0
2007-06-20 04:35:00,80.303,80.316,80.303,80.316,70720000.0
2007-06-20 04:36:00,80.329,80.335,80.329,80.33,10890000.0
2007-06-20 04:38:00,80.321,80.328,80.32,80.32,69840000.0
2007-06-20 04:39:00,80.311,80.311,80.283,80.287,18060000.0
2007-06-20 04:40:00,80.285,80.309,80.285,80.287,17580000.0
2007-06-20 04:41:00,80.308,80.315,80.305,80.315,146710000.0
2007-06-20 04:42:00,80.325,80.325,80.302,80.309,139980000.0
2007-06-20 04:43:00,80.303,80.329,80.297,80.329,137020000.0
2007-06-20 04:44:00,80.325,80.329,80.305,80.326,133380000.0
2007-06-20 04:45:00,80.302,80.343,80.302,80.319,73400000.0
2007-06-20 04:46:00,80.312,80.324,80.312,80.324,8070000.0
2007-06-20 04:48:00,80.334,80.334,80.313,80.319,74790000.0
2007-06-20 04:49:00,80.31,80.316,80.31,80.312,16560000.0
2007-06-20 04:50:00,80.316,80.317,80.31,80.311,70810000.0
2007-06-20 04:51:00,80.337,80.337,80.337,80.337,2440000.0
2007-06-20 04:52:00,80.317,80.317,80.31,80.31,10510000.0
2007-06-20 04:53:00,80.315,80.319,80.311,80.311,135350000.0
2007-06-20 04:54:00,80.322,80.337,80.322,80.337,73110000.0
2007-06-20 04:55:00,80.324,80.344,80.324,80.344,14450000.0
2007-06-20 04:56:00,80.335,80.335,80.321,80.321,74550000.0
2007-06-20 04:57:00,80.315,80.327,80.315,80.315,12010000.0
2007-06-20 04:59:00,80.316,80.32,80.316,80.319,135720000.0
2007-06-20 05:00:00,80.345,80.351,80.323,80.348,70800000.0
2007-06-20 05:02:00,80.357,80.361,80.356,80.359,141490000.0
2007-06-20 05:03:00,80.346,80.346,80.313,80.313,138320000.0
2007-06-20 05:04:00,80.316,80.316,80.307,80.307,137700000.0
2007-06-20 05:06:00,80.377,80.377,80.369,80.371,67200000.0
2007-06-20 05:08:00,80.316,80.318,80.311,80.313,149440000.0
2007-06-20 05:09:00,80.325,80.353,80.325,80.352,144480000.0
2007-06-20 05:12:00,80.339,80.34,80.334,80.337,132100000.0
2007-06-20 05:14:00,80.311,80.318,80.31,80.318,72110000.0
2007-06-20 05:15:00,80.355,80.355,80.333,80.333,9570000.0
2007-06-20 05:16:00,80.319,80.326,80.319,80.321,12950000.0
2007-06-20 05:17:00,80.329,80.33,80.326,80.329,75260000.0
2007-06-20 05:18:00,80.353,80.353,80.326,80.326,10700000.0
2007-06-20 05:19:00,80.327,80.328,80.327,80.328,3610000.0
2007-06-20 05:21:00,80.357,80.364,80.345,80.348,166740000.0
2007-06-20 05:23:00,80.366,80.37,80.366,80.369,126810000.0
2007-06-20 05:24:00,80.339,80.34,80.336,80.339,71210000.0
2007-06-20 05:25:00,80.352,80.366,80.352,80.366,8640000.0
2007-06-20 05:26:00,80.339,80.34,80.336,80.339,76090000.0
2007-06-20 05:27:00,80.338,80.356,80.335,80.335,14350000.0
2007-06-20 05:28:00,80.356,80.36,80.356,80.359,131600000.0
2007-06-20 05:29:00,80.338,80.338,80.33,80.33,73640000.0
2007-06-20 05:30:00,80.364,80.364,80.359,80.359,6010000.0
2007-06-20 05:33:00,80.353,80.353,80.341,80.341,8670000.0
2007-06-20 05:34:00,80.367,80.371,80.364,80.367,154470000.0
2007-06-20 05:36:00,80.349,80.37,80.343,80.367,136480000.0
2007-06-20 05:37:00,80.347,80.347,80.337,80.339,135310000.0
2007-06-20 05:38:00,80.345,80.365,80.343,80.365,130600000.0
2007-06-20 05:39:00,80.369,80.37,80.367,80.369,68120000.0
2007-06-20 05:40:00,80.336,80.358,80.336,80.358,7320000.0
2007-06-20 05:41:00,80.331,80.361,80.331,80.361,129250000.0
2007-06-20 05:42:00,80.369,80.37,80.367,80.369,68050000.0
2007-06-20 05:43:00,80.359,80.365,80.359,80.365,3610000.0
2007-06-20 05:44:00,80.355,80.355,80.332,80.332,147150000.0
2007-06-20 05:45:00,80.344,80.367,80.337,80.354,150430000.0
2007-06-20 05:46:00,80.368,80.371,80.366,80.367,140390000.0
2007-06-20 05:47:00,80.348,80.348,80.339,80.347,139290000.0
2007-06-20 05:48:00,80.342,80.355,80.342,80.355,131460000.0
2007-06-20 05:49:00,80.362,80.362,80.344,80.344,136580000.0
2007-06-20 05:51:00,80.331,80.353,80.324,80.326,141380000.0
2007-06-20 05:54:00,80.349,80.35,80.346,80.349,69700000.0
2007-06-20 05:57:00,80.324,80.342,80.324,80.324,139970000.0
2007-06-20 05:58:00,80.314,80.334,80.312,80.312,134810000.0
2007-06-20 05:59:00,80.323,80.342,80.323,80.331,130770000.0
2007-06-20 06:00:00,80.324,80.336,80.323,80.327,131690000.0
2007-06-20 06:01:00,80.326,80.33,80.32,80.32,124990000.0
2007-06-20 06:02:00,80.342,80.347,80.34,80.347,68330000.0
2007-06-20 06:03:00,80.369,80.369,80.326,80.326,12280000.0
2007-06-20 06:04:00,80.324,80.327,80.319,80.327,17500000.0
2007-06-20 06:05:00,80.323,80.335,80.323,80.335,67910000.0
2007-06-20 06:06:00,80.347,80.347,80.34,80.34,8300000.0
2007-06-20 06:08:00,80.308,80.317,80.308,80.317,143550000.0
2007-06-20 06:09:00,80.345,80.348,80.339,80.34,145680000.0
2007-06-20 06:10:00,80.342,80.342,80.312,80.312,146510000.0
2007-06-20 06:11:00,80.32,80.321,80.316,80.319,129800000.0
2007-06-20 06:12:00,80.339,80.341,80.334,80.337,127900000.0
2007-06-20 06:13:00,80.346,80.35,80.346,80.349,123360000.0
2007-06-20 06:14:00,80.339,80.34,80.337,80.339,66320000.0
2007-06-20 06:15:00,80.351,80.363,80.351,80.359,15900000.0
2007-06-20 06:16:00,80.334,80.352,80.328,80.345,90510000.0
2007-06-20 06:17:00,80.332,80.354,80.332,80.354,70020000.0
2007-06-20 06:18:00,80.35,80.362,80.333,80.333,122050000.0
2007-06-20 06:19:00,80.339,80.353,80.329,80.353,148740000.0
2007-06-20 06:20:00,80.323,80.36,80.323,80.36,143660000.0
2007-06-20 06:21:00,80.36,80.366,80.359,80.366,145680000.0
2007-06-20 06:22:00,80.348,80.351,80.346,80.347,143220000.0
2007-06-20 06:23:00,80.366,80.37,80.36,80.361,140150000.0
2007-06-20 06:24:00,80.359,80.361,80.354,80.357,127510000.0
2007-06-20 06:26:00,80.349,80.35,80.346,80.349,71540000.0
2007-06-20 06:27:00,80.344,80.356,80.335,80.336,15850000.0
2007-06-20 06:28:00,80.327,80.337,80.327,80.337,126520000.0
2007-06-20 06:29:00,80.369,80.37,80.367,80.369,66180000.0
2007-06-20 06:30:00,80.348,80.363,80.343,80.363,13330000.0
2007-06-20 06:31:00,80.356,80.36,80.356,80.359,130810000.0
2007-06-20 06:32:00,80.366,80.366,80.36,80.366,73730000.0
2007-06-20 06:33:00,80.368,80.377,80.368,80.377,4880000.0
2007-06-20 06:34:00,80.36,80.36,80.337,80.359,127340000.0
2007-06-20 06:35:00,80.365,80.365,80.338,80.356,69540000.0
2007-06-20 06:36:00,80.369,80.369,80.367,80.367,3980000.0
2007-06-20 06:39:00,80.363,80.365,80.363,80.365,4880000.0
2007-06-20 06:40:00,80.358,80.359,80.358,80.359,4880000.0
2007-06-20 06:41:00,80.363,80.363,80.343,80.343,73480000.0
2007-06-20 06:42:00,80.408,80.408,80.408,80.408,2440000.0
2007-06-20 06:45:00,80.385,80.388,80.376,80.376,154750000.0
2007-06-20 06:48:00,80.396,80.4,80.396,80.399,122290000.0
2007-06-20 06:49:00,80.36,80.366,80.36,80.366,65790000.0
2007-06-20 06:50:00,80.362,80.364,80.353,80.353,9020000.0
2007-06-20 06:51:00,80.343,80.371,80.343,80.371,121150000.0
2007-06-20 06:52:00,80.337,80.346,80.337,80.346,134520000.0
2007-06-20 06:53:00,80.341,80.349,80.34,80.349,64840000.0
2007-06-20 06:54:00,80.344,80.369,80.344,80.369,11450000.0
2007-06-20 06:55:00,80.346,80.367,80.345,80.366,19200000.0
2007-06-20 06:56:00,80.358,80.379,80.354,80.375,74800000.0
2007-06-20 06:57:00,80.387,80.387,80.379,80.379,139270000.0
2007-06-20 06:58:00,80.352,80.385,80.352,80.385,143760000.0
2007-06-20 06:59:00,80.379,80.387,80.379,80.386,93350000.0
2007-06-20 07:00:00,80.375,80.375,80.354,80.371,51830000.0
2007-06-20 07:01:00,80.348,80.365,80.348,80.365,157550000.0
2007-06-20 07:02:00,80.338,80.34,80.336,80.337,158220000.0
2007-06-20 07:03:00,80.352,80.373,80.352,80.373,150370000.0
2007-06-20 07:06:00,80.377,80.381,80.371,80.375,139980000.0
2007-06-20 07:07:00,80.338,80.344,80.338,80.342,63540000.0
2007-06-20 07:09:00,80.375,80.38,80.375,80.378,62370000.0
2007-06-20 07:11:00,80.358,80.38,80.358,80.368,63420000.0
2007-06-20 07:12:00,80.399,80.402,80.396,80.399,108770000.0
2007-06-20 07:13:00,80.345,80.365,80.341,80.341,144650000.0
2007-06-20 07:15:00,80.349,80.388,80.348,80.348,139950000.0
2007-06-20 07:16:00,80.347,80.347,80.339,80.339,134720000.0
2007-06-20 07:17:00,80.335,80.363,80.335,80.341,132490000.0
2007-06-20 07:18:00,80.351,80.363,80.342,80.363,126050000.0
2007-06-20 07:19:00,80.336,80.34,80.336,80.339,119520000.0
2007-06-20 07:21:00,80.332,80.368,80.332,80.365,151060000.0
2007-06-20 07:23:00,80.356,80.362,80.335,80.355,62280000.0
2007-06-20 07:24:00,80.348,80.349,80.346,80.349,67630000.0
2007-06-20 07:27:00,80.364,80.364,80.326,80.329,96360000.0
2007-06-20 07:28:00,80.322,80.349,80.322,80.349,70860000.0
2007-06-20 07:29:00,80.355,80.355,80.311,80.343,77780000.0
2007-06-20 07:30:00,80.335,80.379,80.333,80.375,87080000.0
2007-06-20 07:31:00,80.33,80.36,80.33,80.349,71040000.0
2007-06-20 07:32:00,80.32,80.359,80.32,80.347,24340000.0
2007-06-20 07:33:00,80.36,80.385,80.358,80.385,61590000.0
2007-06-20 07:34:00,80.32,80.345,80.313,80.345,43630000.0
2007-06-20 07:35:00,80.342,80.348,80.342,80.344,97600000.0
2007-06-20 07:36:00,80.329,80.393,80.319,80.319,75500000.0
2007-06-20 07:37:00,80.336,80.336,80.31,80.31,131360000.0
2007-06-20 07:39:00,80.348,80.35,80.346,80.349,124040000.0
2007-06-20 07:40:00,80.318,80.318,80.311,80.311,110840000.0
2007-06-20 07:41:00,80.316,80.32,80.311,80.317,101780000.0
2007-06-20 07:42:00,80.313,80.338,80.313,80.32,142660000.0
2007-06-20 07:43:00,80.308,80.316,80.306,80.309,127190000.0
2007-06-20 07:44:00,80.317,80.319,80.316,80.317,69470000.0
2007-06-20 07:45:00,80.317,80.374,80.317,80.37,133300000.0
2007-06-20 07:47:00,80.3,80.329,80.286,80.286,87970000.0
2007-06-20 07:48:00,80.29,80.302,80.27,80.27,47220000.0
2007-06-20 07:49:00,80.291,80.294,80.269,80.27,153990000.0
2007-06-20 07:50:00,80.26,80.284,80.26,80.263,143660000.0
2007-06-20 07:51:00,80.285,80.285,80.257,80.283,133070000.0
2007-06-20 07:52:00,80.269,80.291,80.254,80.254,78370000.0
2007-06-20 07:53:00,80.252,80.254,80.237,80.254,110550000.0
2007-06-20 07:54:00,80.253,80.282,80.253,80.282,140070000.0
2007-06-20 07:55:00,80.238,80.244,80.238,80.243,64740000.0
2007-06-20 07:57:00,80.241,80.271,80.241,80.271,66200000.0
2007-06-20 07:58:00,80.26,80.268,80.243,80.248,91020000.0
2007-06-20 07:59:00,80.261,80.28,80.252,80.252,68490000.0
2007-06-20 08:00:00,80.262,80.296,80.258,80.296,122250000.0
2007-06-20 08:01:00,80.285,80.285,80.243,80.274,143280000.0
2007-06-20 08:02:00,80.268,80.27,80.265,80.27,141610000.0
2007-06-20 08:03:00,80.276,80.276,80.237,80.256,139270000.0
2007-06-20 08:04:00,80.231,80.262,80.229,80.229,134840000.0
2007-06-20 08:05:00,80.253,80.261,80.234,80.26,129680000.0
2007-06-20 08:06:00,80.244,80.266,80.233,80.239,120380000.0
2007-06-20 08:07:00,80.244,80.244,80.232,80.232,120580000.0
2007-06-20 08:08:00,80.259,80.261,80.234,80.234,62090000.0
2007-06-20 08:09:00,80.237,80.264,80.235,80.242,18590000.0
2007-06-20 08:10:00,80.249,80.249,80.219,80.22,14810000.0
2007-06-20 08:11:00,80.24,80.245,80.214,80.245,121590000.0
2007-06-20 08:12:00,80.214,80.254,80.214,80.224,62540000.0
2007-06-20 08:13:00,80.238,80.249,80.226,80.244,24820000.0
2007-06-20 08:14:00,80.211,80.244,80.211,80.229,143910000.0
2007-06-20 08:15:00,80.22,80.239,80.22,80.236,147230000.0
2007-06-20 08:16:00,80.227,80.241,80.212,80.229,125700000.0
2007-06-20 08:17:00,80.199,80.221,80.195,80.215,136500000.0
2007-06-20 08:18:00,80.179,80.201,80.172,80.187,128740000.0
2007-06-20 08:19:00,80.195,80.207,80.187,80.197,127440000.0
2007-06-20 08:20:00,80.195,80.213,80.195,80.208,66650000.0
2007-06-20 08:21:00,80.21,80.231,80.21,80.217,10710000.0
2007-06-20 08:22:00,80.219,80.224,80.193,80.217,153110000.0
2007-06-20 08:23:00,80.205,80.205,80.186,80.19,149690000.0
2007-06-20 08:24:00,80.199,80.224,80.192,80.224,139120000.0
2007-06-20 08:25:00,80.188,80.204,80.182,80.182,121800000.0
2007-06-20 08:26:00,80.191,80.213,80.191,80.209,126050000.0
2007-06-20 08:27:00,80.22,80.226,80.212,80.212,118380000.0
2007-06-20 08:28:00,80.214,80.231,80.204,80.204,124720000.0
2007-06-20 08:29:00,80.21,80.235,80.202,80.235,66210000.0
2007-06-20 08:30:00,80.226,80.233,80.213,80.226,13980000.0
2007-06-20 08:31:00,80.219,80.223,80.212,80.218,20390000.0
2007-06-20 08:32:00,80.228,80.234,80.206,80.234,67480000.0
2007-06-20 08:33:00,80.209,80.221,80.203,80.221,18060000.0
2007-06-20 08:34:00,80.233,80.233,80.206,80.215,19140000.0
2007-06-20 08:35:00,80.231,80.231,80.206,80.22,120100000.0
2007-06-20 08:36:00,80.235,80.241,80.213,80.213,70840000.0
2007-06-20 08:37:00,80.222,80.222,80.21,80.21,3980000.0
2007-06-20 08:38:00,80.225,80.228,80.22,80.222,127110000.0
2007-06-20 08:39:00,80.229,80.23,80.226,80.229,67420000.0
2007-06-20 08:42:00,80.195,80.233,80.195,80.233,129450000.0
2007-06-20 08:43:00,80.225,80.229,80.22,80.22,138680000.0
2007-06-20 08:44:00,80.19,80.196,80.19,80.192,75600000.0
2007-06-20 08:45:00,80.275,80.275,80.266,80.266,7370000.0
2007-06-20 08:46:00,80.197,80.197,80.191,80.191,8640000.0
2007-06-20 08:47:00,80.198,80.212,80.187,80.198,68890000.0
2007-06-20 08:48:00,80.196,80.221,80.189,80.213,15390000.0
2007-06-20 08:49:00,80.172,80.182,80.154,80.154,143880000.0
2007-06-20 08:50:00,80.141,80.171,80.141,80.151,155110000.0
2007-06-20 08:51:00,80.161,80.175,80.153,80.158,140870000.0
2007-06-20 08:52:00,80.187,80.197,80.168,80.172,140940000.0
2007-06-20 08:53:00,80.182,80.201,80.175,80.175,134740000.0
2007-06-20 08:54:00,80.2,80.238,80.185,80.185,130210000.0
2007-06-20 08:55:00,80.191,80.215,80.191,80.215,129460000.0
2007-06-20 08:56:00,80.211,80.218,80.211,80.218,78450000.0
2007-06-20 08:57:00,80.178,80.201,80.173,80.201,17680000.0
2007-06-20 08:58:00,80.174,80.201,80.174,80.186,142380000.0
2007-06-20 08:59:00,80.157,80.183,80.152,80.152,133370000.0
2007-06-20 09:00:00,80.169,80.169,80.147,80.159,138660000.0
2007-06-20 09:01:00,80.154,80.18,80.154,80.175,131660000.0
2007-06-20 09:02:00,80.16,80.181,80.153,80.153,135860000.0
2007-06-20 09:03:00,80.175,80.181,80.163,80.172,69050000.0
2007-06-20 09:04:00,80.185,80.185,80.16,80.167,11730000.0
2007-06-20 09:05:00,80.159,80.181,80.155,80.177,137020000.0
2007-06-20 09:06:00,80.166,80.201,80.166,80.196,140410000.0
2007-06-20 09:07:00,80.173,80.198,80.173,80.194,133810000.0
2007-06-20 09:08:00,80.206,80.21,80.206,80.209,132540000.0
2007-06-20 09:09:00,80.191,80.227,80.173,80.173,70710000.0
2007-06-20 09:10:00,80.162,80.166,80.161,80.162,16220000.0
2007-06-20 09:11:00,80.152,80.179,80.152,80.159,139160000.0
2007-06-20 09:12:00,80.168,80.191,80.163,80.185,139180000.0
2007-06-20 09:13:00,80.207,80.207,80.189,80.189,138880000.0
2007-06-20 09:14:00,80.155,80.175,80.145,80.175,133550000.0
2007-06-20 09:15:00,80.164,80.188,80.133,80.133,70670000.0
2007-06-20 09:16:00,80.134,80.155,80.126,80.134,25530000.0
2007-06-20 09:17:00,80.119,80.13,80.103,80.103,154300000.0
2007-06-20 09:18:00,80.137,80.137,80.106,80.106,148330000.0
2007-06-20 09:19:00,80.124,80.132,80.099,80.104,147080000.0
2007-06-20 09:20:00,80.11,80.116,80.101,80.116,138150000.0
2007-06-20 09:21:00,80.111,80.135,80.098,80.117,129290000.0
2007-06-20 09:22:00,80.132,80.143,80.105,80.143,135100000.0
2007-06-20 09:24:00,80.166,80.167,80.154,80.158,156180000.0
2007-06-20 09:26:00,80.107,80.114,80.107,80.11,129040000.0
2007-06-20 09:27:00,80.135,80.141,80.116,80.136,70220000.0
2007-06-20 09:28:00,80.119,80.127,80.119,80.127,3380000.0
2007-06-20 09:29:00,80.118,80.139,80.115,80.134,171480000.0
2007-06-20 09:30:00,80.144,80.151,80.115,80.129,165640000.0
2007-06-20 09:31:00,80.166,80.169,80.147,80.16,152000000.0
2007-06-20 09:32:00,80.155,80.208,80.155,80.204,97230000.0
2007-06-20 09:33:00,80.189,80.209,80.177,80.209,128200000.0
2007-06-20 09:34:00,80.188,80.21,80.188,80.204,158440000.0
2007-06-20 09:35:00,80.188,80.212,80.179,80.212,68990000.0
2007-06-20 09:36:00,80.192,80.227,80.191,80.191,110500000.0
2007-06-20 09:37:00,80.198,80.22,80.194,80.215,63560000.0
2007-06-20 09:38:00,80.211,80.217,80.208,80.208,89360000.0
2007-06-20 09:39:00,80.215,80.23,80.176,80.176,62490000.0
2007-06-20 09:40:00,80.191,80.203,80.184,80.184,112900000.0
2007-06-20 09:41:00,80.17,80.177,80.168,80.176,145710000.0
2007-06-20 09:42:00,80.192,80.24,80.192,80.225,149880000.0
2007-06-20 09:43:00,80.25,80.25,80.214,80.214,146700000.0
2007-06-20 09:44:00,80.219,80.234,80.207,80.234,131550000.0
2007-06-20 09:45:00,80.222,80.222,80.197,80.217,137280000.0
2007-06-20 09:46:00,80.199,80.232,80.189,80.207,128960000.0
2007-06-20 09:47:00,80.214,80.214,80.184,80.184,126540000.0
2007-06-20 09:48:00,80.207,80.22,80.179,80.218,69430000.0
2007-06-20 09:49:00,80.202,80.209,80.192,80.209,10140000.0
2007-06-20 09:50:00,80.203,80.203,80.18,80.186,72400000.0
2007-06-20 09:51:00,80.218,80.225,80.21,80.224,114810000.0
2007-06-20 09:52:00,80.205,80.21,80.205,80.209,64510000.0
2007-06-20 09:53:00,80.217,80.233,80.195,80.233,100590000.0
2007-06-20 09:54:00,80.214,80.248,80.208,80.214,60380000.0
2007-06-20 09:55:00,80.234,80.244,80.224,80.224,124430000.0
2007-06-20 09:56:00,80.238,80.269,80.232,80.232,142440000.0
2007-06-20 09:57:00,80.262,80.264,80.234,80.264,132160000.0
2007-06-20 09:58:00,80.257,80.278,80.251,80.253,136230000.0
2007-06-20 09:59:00,80.259,80.272,80.253,80.272,128960000.0
2007-06-20 10:00:00,80.262,80.281,80.254,80.28,138330000.0
2007-06-20 10:01:00,80.259,80.26,80.254,80.257,123920000.0
2007-06-20 10:02:00,80.246,80.25,80.246,80.249,123230000.0
2007-06-20 10:03:00,80.269,80.27,80.267,80.269,71250000.0
2007-06-20 10:04:00,80.247,80.27,80.247,80.266,12580000.0
2007-06-20 10:05:00,80.248,80.272,80.244,80.257,133940000.0
2007-06-20 10:06:00,80.254,80.289,80.253,80.253,127390000.0
2007-06-20 10:07:00,80.255,80.259,80.251,80.251,117930000.0
2007-06-20 10:08:00,80.244,80.274,80.244,80.274,70550000.0
2007-06-20 10:09:00,80.249,80.258,80.233,80.252,18030000.0
2007-06-20 10:10:00,80.241,80.265,80.231,80.265,10190000.0
2007-06-20 10:11:00,80.256,80.256,80.249,80.256,128450000.0
2007-06-20 10:12:00,80.252,80.288,80.252,80.256,86560000.0
2007-06-20 10:14:00,80.255,80.257,80.25,80.25,87270000.0
2007-06-20 10:15:00,80.243,80.269,80.243,80.257,144250000.0
2007-06-20 10:16:00,80.245,80.256,80.243,80.245,118430000.0
2007-06-20 10:17:00,80.262,80.283,80.262,80.283,153040000.0
2007-06-20 10:18:00,80.279,80.298,80.268,80.275,138310000.0
2007-06-20 10:20:00,80.286,80.287,80.28,80.28,94900000.0
2007-06-20 10:21:00,80.289,80.311,80.286,80.305,80370000.0
2007-06-20 10:22:00,80.29,80.301,80.268,80.299,76550000.0
2007-06-20 10:23:00,80.266,80.292,80.266,80.292,66250000.0
2007-06-20 10:24:00,80.262,80.288,80.262,80.271,83320000.0
2007-06-20 10:25:00,80.26,80.266,80.26,80.266,28590000.0
2007-06-20 10:27:00,80.308,80.309,80.301,80.302,95710000.0
2007-06-20 10:28:00,80.301,80.301,80.269,80.269,118330000.0
2007-06-20 10:29:00,80.26,80.267,80.26,80.267,103350000.0
2007-06-20 10:30:00,80.263,80.291,80.253,80.253,86860000.0
2007-06-20 10:31:00,80.266,80.293,80.26,80.26,75060000.0
2007-06-20 10:32:00,80.295,80.295,80.281,80.295,82810000.0
2007-06-20 10:33:00,80.277,80.288,80.263,80.263,55400000.0
2007-06-20 10:34:00,80.261,80.291,80.258,80.291,46530000.0
2007-06-20 10:35:00,80.303,80.303,80.281,80.281,100790000.0
2007-06-20 10:36:00,80.296,80.336,80.292,80.296,71750000.0
2007-06-20 10:37:00,80.279,80.286,80.279,80.279,89720000.0
2007-06-20 10:39:00,80.266,80.3,80.266,80.281,71710000.0
2007-06-20 10:40:00,80.287,80.296,80.277,80.296,78710000.0
2007-06-20 10:41:00,80.271,80.293,80.266,80.285,55930000.0
2007-06-20 10:42:00,80.255,80.293,80.255,80.293,61860000.0
2007-06-20 10:43:00,80.265,80.296,80.265,80.296,87730000.0
2007-06-20 10:44:00,80.282,80.3,80.276,80.281,112480000.0
2007-06-20 10:45:00,80.293,80.311,80.293,80.306,86960000.0
2007-06-20 10:46:00,80.325,80.331,80.299,80.312,62630000.0
2007-06-20 10:47:00,80.33,80.343,80.315,80.317,78140000.0
2007-06-20 10:48:00,80.329,80.341,80.314,80.337,77040000.0
2007-06-20 10:49:00,80.3,80.306,80.3,80.306,73010000.0
2007-06-20 10:50:00,80.315,80.338,80.315,80.32,19480000.0
2007-06-20 10:51:00,80.336,80.342,80.315,80.338,55910000.0
2007-06-20 10:52:00,80.328,80.329,80.326,80.329,39180000.0
2007-06-20 10:53:00,80.301,80.324,80.296,80.304,89500000.0
2007-06-20 10:54:00,80.297,80.323,80.297,80.323,70060000.0
2007-06-20 10:55:00,80.292,80.309,80.279,80.304,120480000.0
2007-06-20 10:56:00,80.322,80.322,80.283,80.293,43650000.0
2007-06-20 10:57:00,80.321,80.321,80.283,80.283,122390000.0
2007-06-20 10:58:00,80.288,80.29,80.286,80.29,104150000.0
2007-06-20 10:59:00,80.28,80.285,80.273,80.285,99960000.0
2007-06-20 11:00:00,80.282,80.309,80.282,80.282,126580000.0
2007-06-20 11:01:00,80.269,80.285,80.268,80.277,120200000.0
2007-06-20 11:02:00,80.273,80.298,80.267,80.277,67530000.0
2007-06-20 11:03:00,80.297,80.308,80.282,80.289,133180000.0
2007-06-20 11:04:00,80.295,80.299,80.29,80.291,124180000.0
2007-06-20 11:05:00,80.292,80.292,80.266,80.266,80730000.0
2007-06-20 11:06:00,80.274,80.3,80.268,80.269,48840000.0
2007-06-20 11:07:00,80.258,80.281,80.254,80.281,145180000.0
2007-06-20 11:08:00,80.273,80.299,80.265,80.265,135680000.0
2007-06-20 11:09:00,80.295,80.295,80.273,80.273,123440000.0
2007-06-20 11:10:00,80.264,80.304,80.264,80.304,76880000.0
2007-06-20 11:11:00,80.276,80.278,80.263,80.268,114010000.0
2007-06-20 11:12:00,80.315,80.316,80.307,80.308,124240000.0
2007-06-20 11:13:00,80.278,80.289,80.262,80.289,61540000.0
2007-06-20 11:14:00,80.282,80.296,80.251,80.251,93210000.0
2007-06-20 11:15:00,80.275,80.304,80.271,80.273,57810000.0
2007-06-20 11:16:00,80.301,80.301,80.267,80.284,77570000.0
2007-06-20 11:17:00,80.298,80.3,80.297,80.299,58420000.0
2007-06-20 11:18:00,80.276,80.292,80.244,80.244,96870000.0
2007-06-20 11:19:00,80.239,80.272,80.239,80.247,129360000.0
2007-06-20 11:20:00,80.24,80.27,80.237,80.237,122620000.0
2007-06-20 11:21:00,80.237,80.251,80.23,80.247,115420000.0
2007-06-20 11:22:00,80.24,80.27,80.24,80.25,111350000.0
2007-06-20 11:23:00,80.241,80.267,80.241,80.267,117500000.0
2007-06-20 11:24:00,80.276,80.276,80.244,80.257,112080000.0
2007-06-20 11:25:00,80.247,80.256,80.247,80.25,104860000.0
2007-06-20 11:26:00,80.242,80.257,80.242,80.257,55500000.0
2007-06-20 11:27:00,80.256,80.265,80.248,80.249,13390000.0
2007-06-20 11:29:00,80.24,80.27,80.24,80.254,71390000.0
2007-06-20 11:30:00,80.293,80.293,80.262,80.283,104790000.0
2007-06-20 11:31:00,80.247,80.293,80.247,80.269,67640000.0
2007-06-20 11:32:00,80.254,80.276,80.254,80.276,92590000.0
2007-06-20 11:33:00,80.261,80.293,80.257,80.293,65050000.0
2007-06-20 11:34:00,80.267,80.268,80.26,80.268,114510000.0
2007-06-20 11:35:00,80.278,80.3,80.27,80.27,147880000.0
2007-06-20 11:36:00,80.264,80.304,80.264,80.304,149250000.0
2007-06-20 11:37:00,80.288,80.291,80.284,80.287,140010000.0
2007-06-20 11:38:00,80.28,80.287,80.28,80.287,130460000.0
2007-06-20 11:39:00,80.337,80.34,80.33,80.332,136270000.0
2007-06-20 11:42:00,80.284,80.324,80.284,80.324,62700000.0
2007-06-20 11:44:00,80.285,80.287,80.281,80.281,171360000.0
2007-06-20 11:45:00,80.317,80.317,80.307,80.307,153920000.0
2007-06-20 11:48:00,80.336,80.337,80.322,80.328,128620000.0
2007-06-20 11:51:00,80.334,80.334,80.286,80.321,100710000.0
2007-06-20 11:52:00,80.295,80.305,80.282,80.305,62640000.0
2007-06-20 11:53:00,80.271,80.278,80.269,80.269,95570000.0
2007-06-20 11:54:00,80.283,80.312,80.275,80.312,61380000.0
2007-06-20 11:57:00,80.317,80.317,80.31,80.311,150000000.0
2007-06-20 11:59:00,80.29,80.314,80.288,80.314,119620000.0
2007-06-20 12:00:00,80.292,80.348,80.29,80.344,129980000.0
2007-06-20 12:01:00,80.295,80.309,80.28,80.307,118240000.0
2007-06-20 12:02:00,80.29,80.318,80.287,80.287,116500000.0
2007-06-20 12:03:00,80.321,80.321,80.291,80.308,62390000.0
2007-06-20 12:05:00,80.292,80.323,80.292,80.323,155130000.0
2007-06-20 12:06:00,80.309,80.329,80.304,80.315,153990000.0
2007-06-20 12:07:00,80.324,80.324,80.295,80.308,147570000.0
2007-06-20 12:08:00,80.278,80.287,80.278,80.287,90300000.0
2007-06-20 12:09:00,80.28,80.312,80.28,80.312,134760000.0
2007-06-20 12:10:00,80.288,80.317,80.287,80.289,146380000.0
2007-06-20 12:11:00,80.28,80.319,80.28,80.319,73740000.0
2007-06-20 12:12:00,80.287,80.311,80.279,80.279,110660000.0
2007-06-20 12:13:00,80.285,80.288,80.28,80.28,61300000.0
2007-06-20 12:15:00,80.305,80.305,80.282,80.282,53180000.0
2007-06-20 12:17:00,80.297,80.321,80.297,80.321,144520000.0
2007-06-20 12:18:00,80.291,80.31,80.291,80.292,146540000.0
2007-06-20 12:19:00,80.3,80.323,80.3,80.323,143180000.0
2007-06-20 12:20:00,80.289,80.304,80.279,80.279,126760000.0
2007-06-20 12:21:00,80.295,80.321,80.295,80.318,140920000.0
2007-06-20 12:22:00,80.314,80.325,80.302,80.325,128000000.0
2007-06-20 12:23:00,80.309,80.327,80.302,80.313,136420000.0
2007-06-20 12:24:00,80.339,80.34,80.336,80.339,76220000.0
2007-06-20 12:25:00,80.318,80.318,80.318,80.318,3190000.0
2007-06-20 12:26:00,80.334,80.359,80.334,80.341,65110000.0
2007-06-20 12:27:00,80.333,80.37,80.333,80.349,121550000.0
2007-06-20 12:28:00,80.352,80.4,80.352,80.4,148920000.0
2007-06-20 12:29:00,80.394,80.42,80.385,80.385,144410000.0
2007-06-20 12:30:00,80.389,80.423,80.387,80.423,138480000.0
2007-06-20 12:31:00,80.393,80.431,80.393,80.405,141030000.0
2007-06-20 12:32:00,80.422,80.434,80.404,80.434,143420000.0
2007-06-20 12:33:00,80.41,80.436,80.404,80.411,137830000.0
2007-06-20 12:34:00,80.397,80.405,80.397,80.399,124670000.0
2007-06-20 12:35:00,80.414,80.418,80.387,80.393,69710000.0
2007-06-20 12:36:00,80.387,80.416,80.385,80.385,16510000.0
2007-06-20 12:37:00,80.389,80.391,80.384,80.387,132260000.0
2007-06-20 12:38:00,80.399,80.42,80.397,80.416,127880000.0
2007-06-20 12:39:00,80.422,80.432,80.398,80.419,68420000.0
2007-06-20 12:40:00,80.407,80.414,80.396,80.397,16510000.0
2007-06-20 12:41:00,80.428,80.43,80.425,80.43,152580000.0
2007-06-20 12:42:00,80.396,80.461,80.396,80.454,143340000.0
2007-06-20 12:44:00,80.388,80.397,80.388,80.397,132330000.0
2007-06-20 12:45:00,80.392,80.423,80.392,80.415,125750000.0
2007-06-20 12:46:00,80.38,80.396,80.38,80.396,110080000.0
2007-06-20 12:47:00,80.392,80.417,80.387,80.417,60300000.0
2007-06-20 12:48:00,80.404,80.404,80.396,80.396,5260000.0
2007-06-20 12:49:00,80.396,80.396,80.373,80.373,46940000.0
2007-06-20 12:50:00,80.377,80.377,80.365,80.365,96860000.0
2007-06-20 12:51:00,80.378,80.394,80.371,80.394,82780000.0
2007-06-20 12:52:00,80.385,80.39,80.365,80.369,150560000.0
2007-06-20 12:54:00,80.367,80.407,80.367,80.405,132730000.0
2007-06-20 12:55:00,80.358,80.361,80.356,80.361,104420000.0
2007-06-20 12:56:00,80.352,80.38,80.349,80.349,102750000.0
2007-06-20 12:57:00,80.388,80.389,80.386,80.386,133440000.0
2007-06-20 12:58:00,80.339,80.346,80.338,80.338,130950000.0
2007-06-20 12:59:00,80.348,80.372,80.342,80.364,74040000.0
2007-06-20 13:00:00,80.387,80.408,80.36,80.382,133760000.0
2007-06-20 13:01:00,80.389,80.425,80.389,80.403,131850000.0
2007-06-20 13:02:00,80.392,80.425,80.392,80.425,94250000.0
2007-06-20 13:03:00,80.414,80.414,80.37,80.37,47130000.0
2007-06-20 13:04:00,80.362,80.386,80.362,80.362,161600000.0
2007-06-20 13:05:00,80.374,80.411,80.374,80.39,149340000.0
2007-06-20 13:06:00,80.38,80.421,80.38,80.406,144980000.0
2007-06-20 13:07:00,80.416,80.416,80.384,80.384,82420000.0
2007-06-20 13:08:00,80.39,80.403,80.375,80.403,113800000.0
2007-06-20 13:09:00,80.4,80.428,80.39,80.39,132610000.0
2007-06-20 13:10:00,80.408,80.408,80.383,80.392,62300000.0
2007-06-20 13:11:00,80.392,80.409,80.387,80.398,96830000.0
2007-06-20 13:12:00,80.37,80.41,80.37,80.371,56960000.0
2007-06-20 13:15:00,80.382,80.411,80.38,80.407,105770000.0
2007-06-20 13:17:00,80.378,80.38,80.375,80.38,142850000.0
2007-06-20 13:18:00,80.371,80.39,80.371,80.38,140590000.0
2007-06-20 13:19:00,80.369,80.377,80.369,80.37,134790000.0
2007-06-20 13:20:00,80.357,80.367,80.357,80.367,131150000.0
2007-06-20 13:21:00,80.367,80.395,80.367,80.385,131250000.0
2007-06-20 13:22:00,80.35,80.382,80.35,80.382,124010000.0
2007-06-20 13:23:00,80.371,80.381,80.357,80.36,66420000.0
2007-06-20 13:24:00,80.363,80.393,80.363,80.369,16710000.0
2007-06-20 13:25:00,80.361,80.376,80.361,80.369,111760000.0
2007-06-20 13:26:00,80.364,80.382,80.364,80.382,144060000.0
2007-06-20 13:27:00,80.354,80.382,80.354,80.368,131270000.0
2007-06-20 13:28:00,80.362,80.384,80.362,80.384,138820000.0
2007-06-20 13:29:00,80.356,80.389,80.356,80.378,132720000.0
2007-06-20 13:30:00,80.408,80.418,80.377,80.409,136050000.0
2007-06-20 13:31:00,80.419,80.43,80.404,80.409,138330000.0
2007-06-20 13:32:00,80.396,80.406,80.396,80.406,124050000.0
2007-06-20 13:33:00,80.424,80.436,80.424,80.436,60850000.0
2007-06-20 13:34:00,80.411,80.424,80.411,80.424,6810000.0
2007-06-20 13:35:00,80.392,80.407,80.392,80.407,74540000.0
2007-06-20 13:36:00,80.408,80.421,80.398,80.398,15330000.0
2007-06-20 13:39:00,80.418,80.418,80.418,80.418,4920000.0
2007-06-20 13:40:00,80.427,80.427,80.417,80.417,13330000.0
2007-06-20 13:41:00,80.416,80.418,80.381,80.381,72440000.0
2007-06-20 13:42:00,80.392,80.412,80.383,80.412,131450000.0
2007-06-20 13:43:00,80.389,80.413,80.388,80.413,145070000.0
2007-06-20 13:44:00,80.398,80.401,80.396,80.4,92780000.0
2007-06-20 13:45:00,80.395,80.428,80.389,80.389,49130000.0
2007-06-20 13:46:00,80.416,80.42,80.393,80.417,159170000.0
2007-06-20 13:47:00,80.404,80.431,80.404,80.423,148500000.0
2007-06-20 13:48:00,80.403,80.452,80.403,80.446,154760000.0
2007-06-20 13:49:00,80.39,80.414,80.39,80.414,79480000.0
2007-06-20 13:50:00,80.424,80.424,80.393,80.419,130520000.0
2007-06-20 13:51:00,80.39,80.429,80.39,80.429,146220000.0
2007-06-20 13:53:00,80.383,80.411,80.383,80.411,103170000.0
2007-06-20 13:54:00,80.379,80.409,80.379,80.389,60510000.0
2007-06-20 13:55:00,80.415,80.415,80.387,80.394,89970000.0
2007-06-20 13:56:00,80.368,80.37,80.367,80.368,59550000.0
2007-06-20 13:57:00,80.381,80.402,80.371,80.371,112030000.0
2007-06-20 13:58:00,80.379,80.382,80.372,80.377,152590000.0
2007-06-20 13:59:00,80.391,80.425,80.391,80.425,145030000.0
2007-06-20 14:00:00,80.45,80.45,80.405,80.405,144690000.0
2007-06-20 14:01:00,80.392,80.42,80.392,80.408,129750000.0
2007-06-20 14:03:00,80.407,80.447,80.398,80.412,132780000.0
2007-06-20 14:05:00,80.402,80.406,80.401,80.401,71090000.0
2007-06-20 14:06:00,80.423,80.452,80.415,80.415,19180000.0
2007-06-20 14:08:00,80.422,80.435,80.412,80.427,79470000.0
2007-06-20 14:09:00,80.435,80.438,80.429,80.429,139460000.0
2007-06-20 14:12:00,80.407,80.441,80.401,80.401,52750000.0
2007-06-20 14:13:00,80.389,80.419,80.389,80.401,168660000.0
2007-06-20 14:14:00,80.393,80.426,80.392,80.392,160080000.0
2007-06-20 14:15:00,80.414,80.419,80.392,80.416,143930000.0
2007-06-20 14:16:00,80.403,80.424,80.396,80.416,93820000.0
2007-06-20 14:17:00,80.401,80.42,80.386,80.42,120490000.0
2007-06-20 14:18:00,80.427,80.43,80.421,80.425,148450000.0
2007-06-20 14:19:00,80.406,80.407,80.404,80.404,70810000.0
2007-06-20 14:20:00,80.415,80.416,80.405,80.405,107700000.0
2007-06-20 14:21:00,80.425,80.43,80.425,80.428,68410000.0
2007-06-20 14:23:00,80.438,80.439,80.437,80.438,55910000.0
2007-06-20 14:24:00,80.432,80.445,80.432,80.445,116620000.0
2007-06-20 14:25:00,80.415,80.431,80.399,80.431,133520000.0
2007-06-20 14:26:00,80.421,80.426,80.404,80.426,135920000.0
2007-06-20 14:27:00,80.427,80.431,80.407,80.426,128570000.0
2007-06-20 14:28:00,80.414,80.437,80.414,80.435,126230000.0
2007-06-20 14:29:00,80.417,80.421,80.416,80.419,119360000.0
2007-06-20 14:30:00,80.432,80.445,80.415,80.426,120350000.0
2007-06-20 14:31:00,80.418,80.45,80.415,80.444,116240000.0
2007-06-20 14:32:00,80.456,80.456,80.442,80.442,69310000.0
2007-06-20 14:33:00,80.477,80.477,80.45,80.45,7590000.0
2007-06-20 14:34:00,80.452,80.481,80.452,80.481,142730000.0
2007-06-20 14:35:00,80.455,80.511,80.455,80.511,49820000.0
2007-06-20 14:36:00,80.494,80.501,80.465,80.479,151350000.0
2007-06-20 14:37:00,80.468,80.49,80.45,80.454,123390000.0
2007-06-20 14:38:00,80.464,80.493,80.454,80.465,114180000.0
2007-06-20 14:39:00,80.447,80.478,80.443,80.443,143650000.0
2007-06-20 14:40:00,80.448,80.465,80.442,80.442,145800000.0
2007-06-20 14:42:00,80.487,80.487,80.478,80.48,130130000.0
2007-06-20 14:43:00,80.451,80.48,80.451,80.461,131150000.0
2007-06-20 14:44:00,80.485,80.493,80.463,80.493,90570000.0
2007-06-20 14:45:00,80.463,80.492,80.463,80.468,49020000.0
2007-06-20 14:46:00,80.458,80.483,80.458,80.483,150380000.0
2007-06-20 14:48:00,80.472,80.491,80.468,80.488,141430000.0
2007-06-20 14:49:00,80.451,80.48,80.444,80.444,89220000.0
2007-06-20 14:50:00,80.45,80.464,80.433,80.464,113570000.0
2007-06-20 14:51:00,80.471,80.471,80.448,80.448,138920000.0
2007-06-20 14:52:00,80.46,80.483,80.445,80.469,66400000.0
2007-06-20 14:53:00,80.45,80.47,80.447,80.462,97640000.0
2007-06-20 14:54:00,80.438,80.467,80.438,80.45,60880000.0
2007-06-20 14:55:00,80.441,80.449,80.439,80.439,85000000.0
2007-06-20 14:57:00,80.465,80.465,80.444,80.444,116560000.0
2007-06-20 14:58:00,80.447,80.447,80.436,80.438,143870000.0
2007-06-20 14:59:00,80.448,80.456,80.441,80.456,139960000.0
2007-06-20 15:00:00,80.488,80.497,80.466,80.495,135880000.0
2007-06-20 15:01:00,80.483,80.51,80.483,80.498,127170000.0
2007-06-20 15:02:00,80.491,80.508,80.482,80.501,127810000.0
2007-06-20 15:03:00,80.481,80.518,80.475,80.475,123900000.0
2007-06-20 15:04:00,80.464,80.494,80.464,80.494,124740000.0
2007-06-20 15:05:00,80.455,80.468,80.425,80.467,63220000.0
2007-06-20 15:06:00,80.474,80.474,80.445,80.447,8450000.0
2007-06-20 15:07:00,80.451,80.472,80.451,80.466,14130000.0
2007-06-20 15:08:00,80.463,80.482,80.456,80.462,70100000.0
2007-06-20 15:09:00,80.494,80.494,80.492,80.493,5820000.0
2007-06-20 15:10:00,80.488,80.488,80.467,80.47,8090000.0
2007-06-20 15:11:00,80.506,80.507,80.5,80.503,117330000.0
2007-06-20 15:12:00,80.485,80.491,80.463,80.485,105300000.0
2007-06-20 15:13:00,80.492,80.492,80.464,80.485,144590000.0
2007-06-20 15:14:00,80.468,80.491,80.466,80.487,138000000.0
2007-06-20 15:15:00,80.449,80.488,80.442,80.442,74180000.0
2007-06-20 15:16:00,80.455,80.46,80.442,80.442,135720000.0
2007-06-20 15:17:00,80.447,80.465,80.447,80.465,133980000.0
2007-06-20 15:18:00,80.443,80.477,80.433,80.433,96850000.0
2007-06-20 15:19:00,80.438,80.438,80.426,80.426,50080000.0
2007-06-20 15:20:00,80.438,80.463,80.438,80.463,159050000.0
2007-06-20 15:21:00,80.453,80.469,80.431,80.455,140280000.0
2007-06-20 15:22:00,80.439,80.453,80.421,80.421,135000000.0
2007-06-20 15:23:00,80.412,80.434,80.412,80.421,90210000.0
2007-06-20 15:24:00,80.417,80.46,80.417,80.44,129850000.0
2007-06-20 15:25:00,80.427,80.43,80.421,80.427,149040000.0
2007-06-20 15:26:00,80.418,80.424,80.418,80.422,72800000.0
2007-06-20 15:27:00,80.46,80.46,80.42,80.42,99660000.0
2007-06-20 15:28:00,80.427,80.453,80.424,80.453,62800000.0
2007-06-20 15:29:00,80.424,80.453,80.423,80.423,86070000.0
2007-06-20 15:30:00,80.43,80.45,80.423,80.428,58490000.0
2007-06-20 15:31:00,80.438,80.438,80.429,80.431,112360000.0
2007-06-20 15:32:00,80.422,80.429,80.418,80.426,145960000.0
2007-06-20 15:33:00,80.443,80.483,80.443,80.467,132430000.0
2007-06-20 15:34:00,80.459,80.461,80.454,80.458,138550000.0
2007-06-20 15:35:00,80.429,80.438,80.429,80.435,125340000.0
2007-06-20 15:36:00,80.438,80.461,80.438,80.457,128470000.0
2007-06-20 15:37:00,80.451,80.47,80.451,80.467,121770000.0
2007-06-20 15:38:00,80.476,80.482,80.458,80.463,120490000.0
2007-06-20 15:39:00,80.453,80.509,80.453,80.503,63710000.0
2007-06-20 15:41:00,80.442,80.457,80.442,80.457,75490000.0
2007-06-20 15:42:00,80.447,80.463,80.445,80.455,17460000.0
2007-06-20 15:43:00,80.438,80.463,80.438,80.463,136960000.0
2007-06-20 15:45:00,80.436,80.462,80.435,80.452,22810000.0
2007-06-20 15:46:00,80.43,80.437,80.428,80.437,171730000.0
2007-06-20 15:47:00,80.45,80.463,80.443,80.455,153640000.0
2007-06-20 15:48:00,80.451,80.478,80.443,80.45,161620000.0
2007-06-20 15:49:00,80.444,80.466,80.444,80.466,86940000.0
2007-06-20 15:50:00,80.452,80.458,80.43,80.43,138930000.0
2007-06-20 15:51:00,80.437,80.445,80.405,80.405,147170000.0
2007-06-20 15:52:00,80.424,80.428,80.411,80.418,75320000.0
2007-06-20 15:53:00,80.41,80.433,80.41,80.433,109070000.0
2007-06-20 15:54:00,80.439,80.449,80.404,80.414,64410000.0
2007-06-20 15:55:00,80.401,80.428,80.4,80.407,91260000.0
2007-06-20 15:56:00,80.422,80.442,80.411,80.411,65450000.0
2007-06-20 15:57:00,80.422,80.435,80.414,80.435,120730000.0
2007-06-20 15:58:00,80.424,80.45,80.424,80.45,153610000.0
2007-06-20 15:59:00,80.428,80.438,80.427,80.438,136940000.0
2007-06-20 16:00:00,80.43,80.442,80.423,80.423,139770000.0
2007-06-20 16:01:00,80.433,80.433,80.415,80.429,132390000.0
2007-06-20 16:02:00,80.402,80.424,80.385,80.424,133630000.0
2007-06-20 16:03:00,80.393,80.412,80.393,80.403,132940000.0
2007-06-20 16:04:00,80.411,80.416,80.402,80.404,126580000.0
2007-06-20 16:05:00,80.407,80.407,80.4,80.407,64250000.0
2007-06-20 16:06:00,80.412,80.441,80.412,80.425,12700000.0
2007-06-20 16:07:00,80.431,80.445,80.416,80.429,120900000.0
2007-06-20 16:09:00,80.453,80.48,80.448,80.471,19270000.0
2007-06-20 16:10:00,80.471,80.475,80.441,80.462,127980000.0
2007-06-20 16:11:00,80.41,80.437,80.41,80.437,67970000.0
2007-06-20 16:12:00,80.436,80.456,80.436,80.445,12700000.0
2007-06-20 16:13:00,80.454,80.48,80.454,80.48,76260000.0
2007-06-20 16:14:00,80.461,80.461,80.433,80.435,113460000.0
2007-06-20 16:15:00,80.45,80.495,80.446,80.446,64360000.0
2007-06-20 16:16:00,80.458,80.46,80.432,80.432,104710000.0
2007-06-20 16:17:00,80.437,80.437,80.429,80.429,67080000.0
2007-06-20 16:18:00,80.443,80.473,80.435,80.435,116860000.0
2007-06-20 16:19:00,80.435,80.449,80.421,80.429,143920000.0
2007-06-20 16:20:00,80.437,80.437,80.428,80.429,151210000.0
2007-06-20 16:21:00,80.425,80.461,80.425,80.455,140630000.0
2007-06-20 16:22:00,80.416,80.452,80.412,80.412,137260000.0
2007-06-20 16:23:00,80.44,80.455,80.424,80.455,136180000.0
2007-06-20 16:24:00,80.443,80.443,80.414,80.414,126370000.0
2007-06-20 16:25:00,80.421,80.444,80.416,80.439,129940000.0
2007-06-20 16:27:00,80.414,80.429,80.409,80.421,24260000.0
2007-06-20 16:28:00,80.427,80.435,80.412,80.435,141700000.0
2007-06-20 16:29:00,80.42,80.424,80.412,80.421,142350000.0
2007-06-20 16:30:00,80.436,80.457,80.428,80.432,136700000.0
2007-06-20 16:31:00,80.435,80.439,80.43,80.438,134450000.0
2007-06-20 16:32:00,80.438,80.438,80.431,80.432,65080000.0
2007-06-20 16:33:00,80.438,80.466,80.433,80.466,13220000.0
2007-06-20 16:34:00,80.426,80.437,80.426,80.436,126280000.0
2007-06-20 16:35:00,80.431,80.438,80.43,80.438,72210000.0
2007-06-20 16:36:00,80.436,80.453,80.436,80.436,13370000.0
2007-06-20 16:37:00,80.421,80.428,80.42,80.425,111650000.0
2007-06-20 16:39:00,80.426,80.463,80.426,80.463,79250000.0
2007-06-20 16:40:00,80.43,80.456,80.43,80.456,79710000.0
2007-06-20 16:41:00,80.42,80.451,80.42,80.421,73460000.0
2007-06-20 16:42:00,80.444,80.451,80.443,80.448,22430000.0
2007-06-20 16:43:00,80.458,80.459,80.457,80.459,56540000.0
2007-06-20 16:44:00,80.431,80.454,80.426,80.454,46210000.0
2007-06-20 16:45:00,80.446,80.475,80.446,80.469,96310000.0
2007-06-20 16:47:00,80.446,80.446,80.439,80.439,135600000.0
2007-06-20 16:48:00,80.451,80.474,80.451,80.46,47850000.0
2007-06-20 16:49:00,80.453,80.481,80.453,80.456,128990000.0
2007-06-20 16:50:00,80.459,80.484,80.455,80.455,119390000.0
2007-06-20 16:51:00,80.462,80.474,80.454,80.474,108390000.0
2007-06-20 16:52:00,80.485,80.485,80.448,80.448,135830000.0
2007-06-20 16:53:00,80.453,80.456,80.442,80.456,133970000.0
2007-06-20 16:54:00,80.431,80.459,80.431,80.454,76000000.0
2007-06-20 16:55:00,80.43,80.438,80.43,80.436,137800000.0
2007-06-20 16:56:00,80.427,80.439,80.427,80.437,136570000.0
2007-06-20 16:57:00,80.398,80.401,80.396,80.4,87920000.0
2007-06-20 16:58:00,80.434,80.44,80.433,80.435,43770000.0
2007-06-20 16:59:00,80.434,80.481,80.434,80.481,153870000.0
2007-06-20 17:00:00,80.476,80.484,80.457,80.468,148620000.0
2007-06-20 17:01:00,80.438,80.447,80.438,80.441,129290000.0
2007-06-20 17:03:00,80.446,80.471,80.438,80.471,118260000.0
2007-06-20 17:06:00,80.452,80.481,80.452,80.481,100530000.0
2007-06-20 17:07:00,80.463,80.467,80.453,80.453,57230000.0
2007-06-20 17:08:00,80.462,80.478,80.449,80.449,90530000.0
2007-06-20 17:09:00,80.463,80.482,80.436,80.475,57840000.0
2007-06-20 17:10:00,80.487,80.487,80.456,80.476,108510000.0
2007-06-20 17:11:00,80.481,80.481,80.45,80.45,132440000.0
2007-06-20 17:12:00,80.467,80.483,80.458,80.483,128870000.0
2007-06-20 17:13:00,80.439,80.447,80.438,80.439,123160000.0
2007-06-20 17:14:00,80.45,80.472,80.445,80.469,112270000.0
2007-06-20 17:15:00,80.452,80.473,80.445,80.473,128830000.0
2007-06-20 17:16:00,80.486,80.486,80.46,80.46,113670000.0
2007-06-20 17:17:00,80.481,80.491,80.454,80.477,120170000.0
2007-06-20 17:18:00,80.448,80.483,80.387,80.387,65090000.0
2007-06-20 17:20:00,80.466,80.493,80.465,80.493,129570000.0
2007-06-20 17:21:00,80.463,80.484,80.463,80.484,66760000.0
2007-06-20 17:22:00,80.464,80.471,80.464,80.471,3380000.0
2007-06-20 17:23:00,80.446,80.46,80.424,80.448,89020000.0
2007-06-20 17:24:00,80.443,80.461,80.432,80.432,122440000.0
2007-06-20 17:25:00,80.435,80.435,80.425,80.429,145380000.0
2007-06-20 17:26:00,80.424,80.451,80.424,80.428,67580000.0
2007-06-20 17:27:00,80.422,80.443,80.422,80.443,113520000.0
2007-06-20 17:28:00,80.425,80.43,80.425,80.429,72540000.0
2007-06-20 17:29:00,80.452,80.452,80.426,80.444,83740000.0
2007-06-20 17:30:00,80.433,80.451,80.425,80.445,69110000.0
2007-06-20 17:31:00,80.43,80.45,80.413,80.413,119780000.0
2007-06-20 17:32:00,80.424,80.455,80.412,80.424,145320000.0
2007-06-20 17:33:00,80.437,80.443,80.432,80.432,134770000.0
2007-06-20 17:34:00,80.437,80.437,80.427,80.436,137540000.0
2007-06-20 17:36:00,80.426,80.432,80.354,80.432,136670000.0
2007-06-20 17:37:00,80.429,80.453,80.421,80.444,135860000.0
2007-06-20 17:38:00,80.411,80.439,80.411,80.428,122570000.0
2007-06-20 17:39:00,80.423,80.437,80.423,80.437,70450000.0
2007-06-20 17:40:00,80.415,80.429,80.415,80.429,15290000.0
2007-06-20 17:41:00,80.399,80.407,80.393,80.398,73830000.0
2007-06-20 17:42:00,80.413,80.419,80.397,80.398,18100000.0
2007-06-20 17:43:00,80.423,80.423,80.41,80.41,6570000.0
2007-06-20 17:45:00,80.287,80.424,80.281,80.424,139910000.0
2007-06-20 17:47:00,80.444,80.452,80.423,80.445,79900000.0
2007-06-20 17:48:00,80.431,80.45,80.428,80.444,131210000.0
2007-06-20 17:49:00,80.429,80.454,80.421,80.421,136490000.0
2007-06-20 17:50:00,80.413,80.438,80.413,80.423,98930000.0
2007-06-20 17:51:00,80.396,80.422,80.227,80.422,50960000.0
2007-06-20 17:52:00,80.412,80.44,80.412,80.436,157400000.0
2007-06-20 17:53:00,80.446,80.447,80.439,80.439,144710000.0
2007-06-20 17:54:00,80.435,80.447,80.432,80.432,140660000.0
2007-06-20 17:55:00,80.454,80.454,80.418,80.421,90750000.0
2007-06-20 17:56:00,80.409,80.421,80.392,80.421,125070000.0
2007-06-20 17:57:00,80.437,80.44,80.431,80.435,144890000.0
2007-06-20 17:59:00,80.409,80.429,80.405,80.41,103530000.0
2007-06-20 18:00:00,80.421,80.431,80.403,80.41,64860000.0
2007-06-20 18:01:00,80.404,80.433,80.398,80.433,84040000.0
2007-06-20 18:02:00,80.411,80.419,80.403,80.409,63110000.0
2007-06-20 18:03:00,80.403,80.432,80.403,80.427,114110000.0
2007-06-20 18:05:00,80.434,80.434,80.395,80.395,132830000.0
2007-06-20 18:06:00,80.415,80.419,80.398,80.418,133530000.0
2007-06-20 18:07:00,80.408,80.434,80.405,80.434,128980000.0
2007-06-20 18:08:00,80.418,80.443,80.418,80.443,122640000.0
2007-06-20 18:09:00,80.434,80.434,80.402,80.409,119230000.0
2007-06-20 18:10:00,80.436,80.44,80.436,80.439,123580000.0
2007-06-20 18:11:00,80.429,80.435,80.421,80.435,66610000.0
2007-06-20 18:12:00,80.412,80.433,80.412,80.433,6610000.0
2007-06-20 18:13:00,80.411,80.423,80.405,80.409,44300000.0
2007-06-20 18:14:00,80.395,80.416,80.393,80.416,151210000.0
2007-06-20 18:15:00,80.401,80.421,80.394,80.416,153220000.0
2007-06-20 18:16:00,80.4,80.423,80.393,80.415,147500000.0
2007-06-20 18:17:00,80.426,80.427,80.421,80.421,89110000.0
2007-06-20 18:18:00,80.408,80.41,80.398,80.407,115500000.0
2007-06-20 18:20:00,80.401,80.401,80.378,80.391,73220000.0
2007-06-20 18:21:00,80.435,80.435,80.406,80.424,107060000.0
2007-06-20 18:23:00,80.408,80.408,80.399,80.405,88990000.0
2007-06-20 18:24:00,80.399,80.421,80.396,80.415,62230000.0
2007-06-20 18:25:00,80.423,80.423,80.379,80.402,110580000.0
2007-06-20 18:26:00,80.379,80.382,80.372,80.377,144890000.0
2007-06-20 18:27:00,80.371,80.405,80.371,80.405,139810000.0
2007-06-20 18:29:00,80.37,80.382,80.362,80.382,132140000.0
2007-06-20 18:30:00,80.372,80.39,80.365,80.386,127290000.0
2007-06-20 18:32:00,80.37,80.394,80.37,80.394,116000000.0
2007-06-20 18:33:00,80.399,80.4,80.396,80.399,60160000.0
2007-06-20 18:34:00,80.363,80.376,80.363,80.363,8680000.0
2007-06-20 18:35:00,80.367,80.391,80.362,80.387,120950000.0
2007-06-20 18:36:00,80.355,80.393,80.355,80.393,65620000.0
2007-06-20 18:37:00,80.366,80.379,80.366,80.379,4880000.0
2007-06-20 18:38:00,80.374,80.394,80.374,80.392,87740000.0
2007-06-20 18:39:00,80.364,80.393,80.364,80.371,94500000.0
2007-06-20 18:40:00,80.377,80.38,80.376,80.377,61110000.0
2007-06-20 18:41:00,80.367,80.369,80.367,80.368,50070000.0
2007-06-20 18:42:00,80.38,80.399,80.38,80.394,110550000.0
2007-06-20 18:43:00,80.369,80.376,80.367,80.367,72360000.0
2007-06-20 18:44:00,80.375,80.378,80.369,80.378,85180000.0
2007-06-20 18:45:00,80.373,80.41,80.373,80.384,79670000.0
2007-06-20 18:46:00,80.406,80.411,80.395,80.4,77380000.0
2007-06-20 18:47:00,80.387,80.39,80.387,80.388,85330000.0
2007-06-20 18:48:00,80.427,80.427,80.418,80.418,66700000.0
2007-06-20 18:50:00,80.403,80.424,80.392,80.398,99830000.0
2007-06-20 18:51:00,80.427,80.427,80.418,80.418,110710000.0
2007-06-20 18:54:00,80.425,80.425,80.396,80.422,80170000.0
2007-06-20 18:55:00,80.407,80.413,80.403,80.403,77250000.0
2007-06-20 18:57:00,80.427,80.429,80.427,80.427,20320000.0
2007-06-20 18:58:00,80.407,80.407,80.4,80.4,54880000.0
2007-06-20 19:00:00,80.425,80.447,80.425,80.441,101150000.0
2007-06-20 19:01:00,80.406,80.421,80.401,80.401,77460000.0
2007-06-20 19:03:00,80.432,80.432,80.402,80.412,49310000.0
2007-06-20 19:04:00,80.404,80.435,80.404,80.435,122720000.0
2007-06-20 19:05:00,80.425,80.426,80.413,80.413,103280000.0
2007-06-20 19:06:00,80.402,80.44,80.402,80.439,87210000.0
2007-06-20 19:07:00,80.4,80.407,80.399,80.399,128820000.0
2007-06-20 19:08:00,80.404,80.406,80.398,80.4,124350000.0
2007-06-20 19:09:00,80.427,80.429,80.426,80.426,65800000.0
2007-06-20 19:11:00,80.39,80.416,80.39,80.416,109340000.0
2007-06-20 19:12:00,80.4,80.434,80.4,80.427,77560000.0
2007-06-20 19:14:00,80.386,80.408,80.373,80.373,143480000.0
2007-06-20 19:15:00,80.379,80.401,80.376,80.394,137960000.0
2007-06-20 19:16:00,80.405,80.41,80.378,80.38,122810000.0
2007-06-20 19:17:00,80.395,80.395,80.375,80.379,85010000.0
2007-06-20 19:18:00,80.411,80.415,80.392,80.392,110650000.0
2007-06-20 19:19:00,80.396,80.419,80.391,80.391,124380000.0
2007-06-20 19:20:00,80.394,80.395,80.387,80.391,57480000.0
2007-06-20 19:21:00,80.388,80.408,80.388,80.394,93900000.0
2007-06-20 19:22:00,80.385,80.399,80.377,80.381,56420000.0
2007-06-20 19:23:00,80.396,80.396,80.37,80.37,84180000.0
2007-06-20 19:24:00,80.379,80.413,80.378,80.413,50790000.0
2007-06-20 19:25:00,80.402,80.428,80.402,80.428,96440000.0
2007-06-20 19:26:00,80.396,80.419,80.394,80.394,122980000.0
2007-06-20 19:27:00,80.401,80.429,80.399,80.401,123490000.0
2007-06-20 19:28:00,80.426,80.429,80.419,80.42,119350000.0
2007-06-20 19:29:00,80.422,80.422,80.395,80.415,108580000.0
2007-06-20 19:30:00,80.428,80.428,80.419,80.42,115590000.0
2007-06-20 19:31:00,80.401,80.422,80.395,80.422,112890000.0
2007-06-20 19:32:00,80.391,80.418,80.391,80.399,104970000.0
2007-06-20 19:33:00,80.424,80.424,80.393,80.422,62070000.0
2007-06-20 19:34:00,80.38,80.385,80.38,80.385,6010000.0
2007-06-20 19:36:00,80.397,80.419,80.387,80.406,136330000.0
2007-06-20 19:38:00,80.398,80.398,80.378,80.381,89130000.0
2007-06-20 19:39:00,80.398,80.432,80.398,80.432,107690000.0
2007-06-20 19:40:00,80.391,80.42,80.391,80.42,77550000.0
2007-06-20 19:42:00,80.445,80.446,80.439,80.439,52910000.0
2007-06-20 19:44:00,80.396,80.397,80.39,80.39,73020000.0
2007-06-20 19:45:00,80.447,80.447,80.438,80.438,66490000.0
2007-06-20 19:46:00,80.413,80.418,80.391,80.393,125860000.0
2007-06-20 19:48:00,80.396,80.439,80.391,80.391,96940000.0
2007-06-20 19:49:00,80.416,80.421,80.416,80.419,112190000.0
2007-06-20 19:50:00,80.399,80.422,80.399,80.422,121590000.0
2007-06-20 19:51:00,80.398,80.438,80.398,80.433,104720000.0
2007-06-20 19:52:00,80.428,80.43,80.425,80.428,93950000.0
2007-06-20 19:54:00,80.413,80.435,80.404,80.409,73570000.0
2007-06-20 19:55:00,80.392,80.398,80.392,80.398,79440000.0
2007-06-20 19:56:00,80.389,80.406,80.389,80.406,91240000.0
2007-06-20 19:57:00,80.423,80.433,80.419,80.429,120580000.0
2007-06-20 19:58:00,80.405,80.416,80.393,80.404,119910000.0
2007-06-20 19:59:00,80.414,80.43,80.41,80.427,111640000.0
2007-06-20 20:00:00,80.411,80.414,80.404,80.405,104750000.0
2007-06-20 20:01:00,80.419,80.431,80.41,80.431,31180000.0
2007-06-20 20:03:00,80.464,80.464,80.456,80.456,77640000.0
2007-06-20 20:05:00,80.409,80.416,80.409,80.415,64720000.0
2007-06-20 20:06:00,80.463,80.466,80.458,80.458,101810000.0
2007-06-20 20:07:00,80.43,80.43,80.409,80.417,8650000.0
2007-06-20 20:08:00,80.427,80.446,80.415,80.429,98820000.0
2007-06-20 20:09:00,80.424,80.445,80.418,80.433,94980000.0
2007-06-20 20:10:00,80.456,80.456,80.436,80.45,99030000.0
2007-06-20 20:11:00,80.424,80.425,80.418,80.419,86950000.0
2007-06-20 20:12:00,80.44,80.44,80.421,80.437,69020000.0
2007-06-20 20:13:00,80.418,80.442,80.418,80.422,131660000.0
2007-06-20 20:15:00,80.443,80.453,80.427,80.435,10420000.0
2007-06-20 20:16:00,80.457,80.459,80.457,80.459,2820000.0
2007-06-20 20:17:00,80.436,80.452,80.429,80.452,96310000.0
2007-06-20 20:18:00,80.425,80.446,80.425,80.442,123950000.0
2007-06-20 20:19:00,80.431,80.434,80.431,80.434,4690000.0
2007-06-20 20:20:00,80.406,80.422,80.406,80.414,63990000.0
2007-06-20 20:21:00,80.415,80.454,80.415,80.454,63850000.0
2007-06-20 20:22:00,80.396,80.398,80.394,80.396,78650000.0
2007-06-20 20:23:00,80.406,80.41,80.405,80.408,58860000.0
2007-06-20 20:24:00,80.426,80.452,80.426,80.438,102520000.0
2007-06-20 20:25:00,80.439,80.44,80.436,80.438,70370000.0
2007-06-20 20:26:00,80.411,80.424,80.411,80.424,48560000.0
2007-06-20 20:27:00,80.437,80.441,80.435,80.435,88550000.0
2007-06-20 20:28:00,80.413,80.414,80.412,80.412,6660000.0
2007-06-20 20:29:00,80.42,80.435,80.42,80.435,92360000.0
2007-06-20 20:30:00,80.414,80.441,80.403,80.436,53030000.0
2007-06-20 20:32:00,80.407,80.407,80.396,80.396,71750000.0
2007-06-20 20:33:00,80.386,80.414,80.386,80.414,92760000.0
2007-06-20 20:34:00,80.402,80.426,80.402,80.426,113180000.0
2007-06-20 20:35:00,80.409,80.411,80.405,80.409,105310000.0
2007-06-20 20:36:00,80.424,80.424,80.405,80.416,109730000.0
2007-06-20 20:37:00,80.408,80.423,80.402,80.423,102170000.0
2007-06-20 20:38:00,80.398,80.413,80.39,80.39,61210000.0
2007-06-20 20:39:00,80.404,80.409,80.38,80.38,105600000.0
2007-06-20 20:40:00,80.388,80.404,80.38,80.404,64550000.0
2007-06-20 20:41:00,80.384,80.403,80.384,80.398,61190000.0
2007-06-20 20:42:00,80.408,80.409,80.406,80.408,54180000.0
2007-06-20 20:43:00,80.388,80.395,80.388,80.389,13830000.0
2007-06-20 20:44:00,80.376,80.383,80.365,80.383,114350000.0
2007-06-20 20:45:00,80.393,80.393,80.392,80.392,3650000.0
2007-06-20 20:47:00,80.376,80.392,80.376,80.386,87300000.0
2007-06-20 20:48:00,80.379,80.395,80.379,80.393,88410000.0
2007-06-20 20:49:00,80.369,80.393,80.369,80.37,100130000.0
2007-06-20 20:50:00,80.386,80.392,80.371,80.38,135150000.0
2007-06-20 20:51:00,80.386,80.386,80.376,80.382,8900000.0
2007-06-20 20:54:00,80.387,80.396,80.378,80.388,121710000.0
2007-06-20 20:55:00,80.376,80.386,80.374,80.375,190260000.0
2007-06-20 20:56:00,80.384,80.386,80.369,80.376,154300000.0
2007-06-20 20:57:00,80.387,80.387,80.382,80.382,3760000.0
2007-06-20 20:58:00,80.363,80.385,80.363,80.385,77120000.0
2007-06-20 20:59:00,80.351,80.36,80.349,80.354,108750000.0
2007-06-20 21:00:00,80.392,80.392,80.386,80.386,8450000.0
2007-06-20 21:02:00,80.338,80.35,80.337,80.339,167960000.0
2007-06-20 21:03:00,80.339,80.369,80.339,80.369,5820000.0
2007-06-20 21:04:00,80.342,80.342,80.336,80.336,4690000.0
2007-06-20 21:05:00,80.333,80.336,80.324,80.328,142820000.0
2007-06-20 21:06:00,80.328,80.338,80.324,80.336,23400000.0
2007-06-20 21:07:00,80.346,80.357,80.346,80.352,7560000.0
2007-06-20 21:09:00,80.356,80.384,80.356,80.358,16790000.0
2007-06-20 21:10:00,80.366,80.373,80.366,80.373,6990000.0
2007-06-20 21:11:00,80.363,80.365,80.359,80.359,97120000.0
2007-06-20 21:12:00,80.407,80.407,80.397,80.397,9610000.0
2007-06-20 21:15:00,80.414,80.417,80.404,80.407,148590000.0
2007-06-20 21:18:00,80.35,80.395,80.35,80.391,70350000.0
2007-06-20 21:20:00,80.348,80.356,80.348,80.356,110180000.0
2007-06-20 21:21:00,80.351,80.397,80.351,80.361,97230000.0
2007-06-20 21:22:00,80.367,80.367,80.358,80.358,59630000.0
2007-06-20 21:24:00,80.375,80.406,80.361,80.361,64870000.0
2007-06-20 21:25:00,80.35,80.357,80.339,80.355,92260000.0
2007-06-20 21:26:00,80.37,80.391,80.369,80.391,57700000.0
2007-06-20 21:27:00,80.406,80.42,80.391,80.391,78520000.0
2007-06-20 21:30:00,80.399,80.448,80.396,80.403,73200000.0
2007-06-20 21:31:00,80.404,80.404,80.402,80.402,3050000.0
2007-06-20 21:32:00,80.408,80.408,80.401,80.401,89360000.0
2007-06-20 21:33:00,80.411,80.439,80.4,80.4,110400000.0
2007-06-20 21:34:00,80.405,80.407,80.398,80.406,98580000.0
2007-06-20 21:35:00,80.399,80.403,80.399,80.401,77720000.0
2007-06-20 21:36:00,80.438,80.438,80.416,80.416,4330000.0
2007-06-20 21:37:00,80.396,80.396,80.387,80.387,107110000.0
2007-06-20 21:38:00,80.396,80.396,80.38,80.38,111290000.0
2007-06-20 21:39:00,80.384,80.404,80.381,80.404,13340000.0
2007-06-20 21:41:00,80.38,80.388,80.378,80.384,158250000.0
2007-06-20 21:42:00,80.401,80.433,80.394,80.433,110480000.0
2007-06-20 21:44:00,80.381,80.387,80.379,80.379,108890000.0
2007-06-20 21:45:00,80.406,80.406,80.391,80.391,3380000.0
2007-06-20 21:46:00,80.358,80.359,80.356,80.358,79740000.0
2007-06-20 21:47:00,80.366,80.366,80.361,80.365,83290000.0
2007-06-20 21:48:00,80.374,80.409,80.374,80.409,7520000.0
2007-06-20 21:50:00,80.361,80.367,80.349,80.349,100130000.0
2007-06-20 21:51:00,80.372,80.39,80.372,80.377,8090000.0
2007-06-20 21:52:00,80.374,80.374,80.361,80.361,89220000.0
2007-06-20 21:53:00,80.368,80.368,80.359,80.366,85050000.0
2007-06-20 21:54:00,80.415,80.415,80.41,80.41,5820000.0
2007-06-20 21:55:00,80.357,80.365,80.352,80.352,104890000.0
2007-06-20 21:56:00,80.337,80.339,80.336,80.338,104220000.0
2007-06-20 21:57:00,80.377,80.38,80.376,80.378,86840000.0
2007-06-20 21:58:00,80.347,80.347,80.339,80.339,4880000.0
2007-06-20 22:00:00,80.348,80.354,80.34,80.34,91120000.0
2007-06-20 22:02:00,80.347,80.353,80.338,80.353,110480000.0
2007-06-20 22:03:00,80.37,80.39,80.363,80.363,93570000.0
2007-06-20 22:04:00,80.366,80.367,80.358,80.366,111380000.0
2007-06-20 22:05:00,80.361,80.367,80.36,80.367,66610000.0
2007-06-20 22:06:00,80.383,80.425,80.378,80.422,58770000.0
2007-06-20 22:08:00,80.385,80.386,80.378,80.378,124280000.0
2007-06-20 22:09:00,80.386,80.4,80.375,80.387,128890000.0
2007-06-20 22:10:00,80.375,80.376,80.368,80.368,84200000.0
2007-06-20 22:11:00,80.356,80.363,80.345,80.345,83350000.0
2007-06-20 22:12:00,80.361,80.404,80.349,80.357,101040000.0
2007-06-20 22:13:00,80.361,80.37,80.357,80.366,116690000.0
2007-06-20 22:14:00,80.358,80.366,80.35,80.366,80050000.0
2007-06-20 22:15:00,80.354,80.385,80.354,80.385,18780000.0
2007-06-20 22:16:00,80.356,80.356,80.35,80.35,8090000.0
2007-06-20 22:17:00,80.358,80.358,80.349,80.349,53200000.0
2007-06-20 22:18:00,80.363,80.392,80.356,80.383,83370000.0
2007-06-20 22:19:00,80.357,80.357,80.349,80.349,65480000.0
2007-06-20 22:20:00,80.356,80.358,80.351,80.355,67800000.0
2007-06-20 22:21:00,80.352,80.389,80.351,80.363,86620000.0
2007-06-20 22:22:00,80.364,80.364,80.364,80.364,2250000.0
2007-06-20 22:23:00,80.358,80.365,80.358,80.358,68030000.0
2007-06-20 22:24:00,80.361,80.386,80.361,80.386,5450000.0
2007-06-20 22:26:00,80.349,80.356,80.349,80.355,104280000.0
2007-06-20 22:27:00,80.359,80.381,80.355,80.355,13140000.0
2007-06-20 22:28:00,80.36,80.364,80.353,80.363,38630000.0
2007-06-20 22:29:00,80.357,80.376,80.357,80.376,64590000.0
2007-06-20 22:30:00,80.376,80.414,80.367,80.371,70870000.0
2007-06-20 22:31:00,80.374,80.374,80.359,80.359,78210000.0
2007-06-20 22:32:00,80.369,80.369,80.339,80.346,59650000.0
2007-06-20 22:33:00,80.35,80.376,80.35,80.376,5630000.0
2007-06-20 22:34:00,80.34,80.344,80.34,80.344,2820000.0
2007-06-20 22:35:00,80.341,80.347,80.341,80.346,113630000.0
2007-06-20 22:36:00,80.347,80.395,80.347,80.391,75760000.0
2007-06-20 22:37:00,80.345,80.345,80.332,80.339,80060000.0
2007-06-20 22:38:00,80.33,80.351,80.33,80.344,104540000.0
2007-06-20 22:39:00,80.348,80.398,80.348,80.392,107170000.0
2007-06-20 22:40:00,80.342,80.348,80.341,80.348,29590000.0
2007-06-20 22:41:00,80.338,80.341,80.328,80.328,31550000.0
2007-06-20 22:42:00,80.342,80.378,80.342,80.353,53190000.0
2007-06-20 22:43:00,80.341,80.348,80.34,80.348,5830000.0
2007-06-20 22:44:00,80.341,80.347,80.339,80.339,32870000.0
2007-06-20 22:45:00,80.348,80.375,80.342,80.374,68900000.0
2007-06-20 22:46:00,80.321,80.326,80.321,80.321,36630000.0
2007-06-20 22:47:00,80.324,80.324,80.31,80.31,97290000.0
2007-06-20 22:48:00,80.321,80.348,80.314,80.314,91790000.0
2007-06-20 22:49:00,80.295,80.304,80.289,80.304,9770000.0
2007-06-20 22:51:00,80.308,80.348,80.308,80.315,13770000.0
2007-06-20 22:52:00,80.321,80.328,80.321,80.328,77750000.0
2007-06-20 22:53:00,80.336,80.336,80.328,80.328,107600000.0
2007-06-20 22:54:00,80.342,80.369,80.34,80.342,76460000.0
2007-06-20 22:55:00,80.345,80.345,80.329,80.329,149160000.0
2007-06-20 22:56:00,80.339,80.346,80.339,80.344,67660000.0
2007-06-20 22:57:00,80.347,80.354,80.336,80.336,7370000.0
2007-06-20 22:58:00,80.337,80.337,80.329,80.33,5450000.0
2007-06-20 22:59:00,80.34,80.347,80.34,80.347,36940000.0
2007-06-20 23:00:00,80.336,80.347,80.335,80.335,7600000.0
2007-06-20 23:01:00,80.327,80.334,80.322,80.334,28010000.0
2007-06-20 23:02:00,80.327,80.328,80.325,80.328,19020000.0
2007-06-20 23:03:00,80.349,80.349,80.348,80.348,3190000.0
2007-06-20 23:04:00,80.317,80.319,80.317,80.319,43510000.0
2007-06-20 23:05:00,80.327,80.327,80.319,80.326,61940000.0
2007-06-20 23:06:00,80.312,80.312,80.296,80.297,7510000.0
2007-06-20 23:07:00,80.29,80.296,80.29,80.295,59740000.0
2007-06-20 23:09:00,80.317,80.317,80.309,80.309,88370000.0
2007-06-20 23:10:00,80.314,80.314,80.301,80.301,6430000.0
2007-06-20 23:11:00,80.287,80.294,80.287,80.294,53010000.0
2007-06-20 23:12:00,80.295,80.316,80.295,80.316,35770000.0
2007-06-20 23:13:00,80.294,80.294,80.288,80.294,16630000.0
2007-06-20 23:14:00,80.285,80.297,80.285,80.297,35190000.0
2007-06-20 23:15:00,80.291,80.296,80.286,80.296,13800000.0
2007-06-20 23:17:00,80.289,80.294,80.282,80.288,43530000.0
2007-06-20 23:18:00,80.317,80.321,80.317,80.319,85490000.0
2007-06-20 23:19:00,80.279,80.28,80.277,80.279,128710000.0
2007-06-20 23:21:00,80.309,80.309,80.309,80.309,1690000.0
2007-06-20 23:22:00,80.269,80.277,80.269,80.276,30650000.0
2007-06-20 23:24:00,80.269,80.291,80.265,80.265,108680000.0
2007-06-20 23:25:00,80.251,80.258,80.251,80.257,69130000.0
2007-06-20 23:26:00,80.25,80.257,80.25,80.256,77560000.0
2007-06-20 23:27:00,80.278,80.278,80.278,80.278,1690000.0
2007-06-20 23:28:00,80.267,80.273,80.259,80.266,94620000.0
2007-06-20 23:29:00,80.274,80.276,80.268,80.273,81780000.0
2007-06-20 23:30:00,80.27,80.292,80.262,80.278,69030000.0
2007-06-20 23:31:00,80.289,80.289,80.286,80.288,62570000.0
2007-06-20 23:33:00,80.277,80.292,80.273,80.273,102190000.0
2007-06-20 23:34:00,80.278,80.281,80.276,80.278,90990000.0
2007-06-20 23:35:00,80.296,80.312,80.296,80.312,87250000.0
2007-06-20 23:36:00,80.354,80.354,80.321,80.321,77180000.0
2007-06-20 23:37:00,80.342,80.342,80.312,80.321,61320000.0
2007-06-20 23:38:00,80.311,80.321,80.308,80.308,97460000.0
2007-06-20 23:39:00,80.321,80.333,80.321,80.328,57950000.0
2007-06-20 23:40:00,80.318,80.32,80.316,80.318,72790000.0
2007-06-20 23:42:00,80.313,80.334,80.313,80.334,75790000.0
2007-06-20 23:43:00,80.301,80.309,80.301,80.306,64080000.0
2007-06-20 23:44:00,80.317,80.317,80.308,80.308,64070000.0
2007-06-20 23:45:00,80.317,80.331,80.314,80.314,96570000.0
2007-06-20 23:48:00,80.328,80.33,80.328,80.328,65890000.0
2007-06-20 23:49:00,80.321,80.336,80.321,80.336,128730000.0
2007-06-20 23:50:00,80.326,80.326,80.312,80.312,106650000.0
2007-06-20 23:51:00,80.301,80.325,80.301,80.317,82360000.0
2007-06-20 23:52:00,80.311,80.317,80.308,80.308,64580000.0
2007-06-20 23:53:00,80.315,80.318,80.311,80.311,100120000.0
2007-06-20 23:54:00,80.326,80.347,80.326,80.345,10710000.0
2007-06-20 23:55:00,80.33,80.349,80.33,80.346,39680000.0
2007-06-20 23:56:00,80.338,80.344,80.334,80.339,28730000.0
2007-06-20 23:57:00,80.327,80.345,80.324,80.324,13380000.0
2007-06-20 23:58:00,80.327,80.327,80.321,80.321,36210000.0
2007-06-20 23:59:00,80.328,80.329,80.326,80.326,113520000.0
2007-06-21 00:00:00,80.344,80.344,80.323,80.323,125150000.0
2007-06-21 00:01:00,80.325,80.325,80.317,80.32,47710000.0
2007-06-21 00:02:00,80.327,80.329,80.325,80.328,61430000.0
2007-06-21 00:03:00,80.34,80.353,80.339,80.353,59250000.0
2007-06-21 00:06:00,80.35,80.384,80.348,80.35,55680000.0
2007-06-21 00:08:00,80.339,80.34,80.337,80.339,68600000.0
2007-06-21 00:09:00,80.369,80.37,80.365,80.368,69900000.0
2007-06-21 00:11:00,80.327,80.336,80.327,80.33,61800000.0
2007-06-21 00:12:00,80.358,80.36,80.357,80.358,57910000.0
2007-06-21 00:13:00,80.337,80.34,80.335,80.337,49820000.0
2007-06-21 00:15:00,80.363,80.371,80.361,80.363,57640000.0
2007-06-21 00:18:00,80.373,80.403,80.373,80.395,74690000.0
2007-06-21 00:21:00,80.382,80.382,80.35,80.35,155110000.0
2007-06-21 00:23:00,80.357,80.359,80.351,80.352,104960000.0
2007-06-21 00:24:00,80.343,80.364,80.343,80.364,114800000.0
2007-06-21 00:25:00,80.339,80.347,80.337,80.347,36420000.0
2007-06-21 00:27:00,80.377,80.379,80.377,80.378,13640000.0
2007-06-21 00:29:00,80.337,80.34,80.337,80.338,61360000.0
2007-06-21 00:30:00,80.347,80.354,80.344,80.344,78570000.0
2007-06-21 00:31:00,80.349,80.349,80.346,80.348,145300000.0
2007-06-21 00:33:00,80.343,80.362,80.343,80.36,102010000.0
2007-06-21 00:36:00,80.367,80.368,80.358,80.358,72270000.0
2007-06-21 00:39:00,80.328,80.344,80.328,80.337,46830000.0
2007-06-21 00:42:00,80.324,80.326,80.312,80.326,44390000.0
2007-06-21 00:45:00,80.343,80.343,80.313,80.313,78290000.0
2007-06-21 00:46:00,80.317,80.317,80.309,80.314,77290000.0
2007-06-21 00:48:00,80.356,80.356,80.348,80.348,149940000.0
2007-06-21 00:50:00,80.308,80.315,80.308,80.315,135840000.0
2007-06-21 00:51:00,80.314,80.33,80.314,80.33,4130000.0
2007-06-21 00:52:00,80.317,80.326,80.317,80.326,55100000.0
2007-06-21 00:53:00,80.338,80.353,80.334,80.334,96500000.0
2007-06-21 00:54:00,80.355,80.357,80.352,80.352,76700000.0
2007-06-21 00:55:00,80.316,80.316,80.309,80.309,77830000.0
2007-06-21 00:57:00,80.325,80.325,80.312,80.317,12020000.0
2007-06-21 00:58:00,80.308,80.308,80.302,80.302,5260000.0
2007-06-21 00:59:00,80.29,80.296,80.289,80.296,61470000.0
2007-06-21 01:00:00,80.292,80.301,80.292,80.298,8650000.0
2007-06-21 01:01:00,80.291,80.295,80.29,80.29,7720000.0
2007-06-21 01:02:00,80.296,80.305,80.291,80.305,81800000.0
2007-06-21 01:03:00,80.319,80.33,80.303,80.31,64120000.0
2007-06-21 01:04:00,80.316,80.316,80.301,80.301,64520000.0
2007-06-21 01:05:00,80.292,80.312,80.292,80.307,66780000.0
2007-06-21 01:06:00,80.308,80.325,80.296,80.296,10180000.0
2007-06-21 01:07:00,80.297,80.299,80.297,80.298,39490000.0
2007-06-21 01:09:00,80.313,80.313,80.3,80.3,60940000.0
2007-06-21 01:10:00,80.306,80.307,80.301,80.307,71070000.0
2007-06-21 01:11:00,80.317,80.317,80.31,80.31,61840000.0
2007-06-21 01:12:00,80.329,80.33,80.327,80.328,61980000.0
2007-06-21 01:13:00,80.316,80.316,80.31,80.31,64920000.0
2007-06-21 01:15:00,80.345,80.348,80.341,80.341,46340000.0
2007-06-21 01:18:00,80.339,80.339,80.337,80.337,4020000.0
2007-06-21 01:19:00,80.318,80.32,80.317,80.32,54500000.0
2007-06-21 01:20:00,80.329,80.33,80.327,80.327,68970000.0
2007-06-21 01:21:00,80.323,80.329,80.307,80.307,8250000.0
2007-06-21 01:22:00,80.306,80.306,80.284,80.298,59860000.0
2007-06-21 01:23:00,80.286,80.287,80.281,80.285,19030000.0
2007-06-21 01:24:00,80.298,80.32,80.292,80.314,52140000.0
2007-06-21 01:26:00,80.279,80.289,80.279,80.284,82940000.0
2007-06-21 01:27:00,80.315,80.319,80.314,80.319,66670000.0
2007-06-21 01:28:00,80.301,80.324,80.301,80.324,118670000.0
2007-06-21 01:30:00,80.336,80.344,80.332,80.339,114530000.0
2007-06-21 01:31:00,80.35,80.35,80.334,80.346,13340000.0
2007-06-21 01:33:00,80.366,80.371,80.351,80.351,13970000.0
2007-06-21 01:34:00,80.34,80.346,80.336,80.344,144230000.0
2007-06-21 01:36:00,80.362,80.384,80.362,80.384,151010000.0
2007-06-21 01:39:00,80.39,80.39,80.385,80.385,49630000.0
2007-06-21 01:40:00,80.346,80.349,80.346,80.348,155910000.0
2007-06-21 01:41:00,80.357,80.357,80.35,80.356,141140000.0
2007-06-21 01:42:00,80.389,80.391,80.384,80.388,146470000.0
2007-06-21 01:43:00,80.336,80.337,80.33,80.337,86630000.0
2007-06-21 01:44:00,80.33,80.337,80.323,80.335,119060000.0
2007-06-21 01:45:00,80.337,80.349,80.331,80.34,21280000.0
2007-06-21 01:46:00,80.325,80.333,80.325,80.331,61110000.0
2007-06-21 01:47:00,80.326,80.327,80.316,80.324,111800000.0
2007-06-21 01:48:00,80.335,80.338,80.331,80.331,60750000.0
2007-06-21 01:51:00,80.359,80.363,80.356,80.359,118350000.0
2007-06-21 01:52:00,80.336,80.342,80.332,80.336,149710000.0
2007-06-21 01:53:00,80.33,80.338,80.329,80.338,146400000.0
2007-06-21 01:54:00,80.334,80.345,80.333,80.345,138630000.0
2007-06-21 01:55:00,80.316,80.325,80.31,80.325,13960000.0
2007-06-21 01:56:00,80.32,80.321,80.316,80.32,136820000.0
2007-06-21 01:57:00,80.329,80.331,80.309,80.317,130730000.0
2007-06-21 01:58:00,80.314,80.32,80.312,80.312,10260000.0
2007-06-21 02:00:00,80.31,80.345,80.31,80.324,15710000.0
2007-06-21 02:01:00,80.324,80.327,80.314,80.323,137560000.0
2007-06-21 02:02:00,80.334,80.334,80.327,80.327,67790000.0
2007-06-21 02:03:00,80.367,80.367,80.357,80.357,107970000.0
2007-06-21 02:06:00,80.353,80.353,80.323,80.323,65050000.0
2007-06-21 02:07:00,80.329,80.332,80.326,80.329,126710000.0
2007-06-21 02:08:00,80.342,80.347,80.338,80.345,152830000.0
2007-06-21 02:09:00,80.339,80.371,80.337,80.352,145090000.0
2007-06-21 02:10:00,80.341,80.349,80.339,80.34,141550000.0
2007-06-21 02:12:00,80.378,80.378,80.371,80.372,145820000.0
2007-06-21 02:13:00,80.33,80.336,80.329,80.329,135230000.0
2007-06-21 02:14:00,80.316,80.32,80.316,80.319,121730000.0
2007-06-21 02:15:00,80.335,80.361,80.335,80.341,62770000.0
2007-06-21 02:16:00,80.327,80.327,80.318,80.318,9610000.0
2007-06-21 02:17:00,80.329,80.332,80.322,80.329,64350000.0
2007-06-21 02:18:00,80.35,80.366,80.338,80.338,14490000.0
2007-06-21 02:19:00,80.349,80.349,80.338,80.345,135060000.0
2007-06-21 02:20:00,80.337,80.347,80.337,80.347,133020000.0
2007-06-21 02:21:00,80.343,80.361,80.333,80.333,67030000.0
2007-06-21 02:22:00,80.338,80.343,80.333,80.339,19800000.0
2007-06-21 02:23:00,80.328,80.329,80.327,80.329,64640000.0
2007-06-21 02:24:00,80.325,80.345,80.325,80.338,109740000.0
2007-06-21 02:26:00,80.308,80.314,80.298,80.31,144200000.0
2007-06-21 02:27:00,80.302,80.327,80.302,80.327,139600000.0
2007-06-21 02:28:00,80.306,80.309,80.301,80.301,136960000.0
2007-06-21 02:29:00,80.306,80.309,80.3,80.302,138520000.0
2007-06-21 02:30:00,80.312,80.356,80.306,80.312,135460000.0
2007-06-21 02:31:00,80.296,80.307,80.296,80.307,128610000.0
2007-06-21 02:32:00,80.299,80.3,80.297,80.299,77710000.0
2007-06-21 02:33:00,80.326,80.326,80.321,80.322,7220000.0
2007-06-21 02:34:00,80.287,80.295,80.287,80.291,126250000.0
2007-06-21 02:35:00,80.28,80.287,80.279,80.281,71710000.0
2007-06-21 02:36:00,80.289,80.313,80.286,80.286,16790000.0
2007-06-21 02:37:00,80.286,80.295,80.281,80.289,123600000.0
2007-06-21 02:38:00,80.283,80.293,80.283,80.283,72180000.0
2007-06-21 02:39:00,80.302,80.324,80.284,80.284,16980000.0
2007-06-21 02:40:00,80.267,80.284,80.267,80.284,9050000.0
2007-06-21 02:41:00,80.297,80.297,80.278,80.279,147030000.0
2007-06-21 02:42:00,80.289,80.303,80.274,80.297,142480000.0
2007-06-21 02:43:00,80.261,80.267,80.258,80.261,147800000.0
2007-06-21 02:44:00,80.266,80.267,80.26,80.26,135960000.0
2007-06-21 02:45:00,80.277,80.335,80.277,80.335,143480000.0
2007-06-21 02:47:00,80.26,80.284,80.26,80.269,122340000.0
2007-06-21 02:48:00,80.284,80.311,80.284,80.306,62260000.0
2007-06-21 02:49:00,80.29,80.294,80.29,80.294,7360000.0
2007-06-21 02:50:00,80.287,80.295,80.287,80.289,158170000.0
2007-06-21 02:51:00,80.346,80.347,80.338,80.338,153110000.0
2007-06-21 02:52:00,80.28,80.287,80.279,80.286,149320000.0
2007-06-21 02:53:00,80.283,80.295,80.283,80.289,94800000.0
2007-06-21 02:54:00,80.304,80.349,80.287,80.302,132790000.0
2007-06-21 02:55:00,80.288,80.296,80.285,80.286,156260000.0
2007-06-21 02:56:00,80.294,80.294,80.286,80.293,68950000.0
2007-06-21 02:57:00,80.359,80.359,80.293,80.293,105590000.0
2007-06-21 02:58:00,80.294,80.298,80.291,80.298,69500000.0
2007-06-21 02:59:00,80.29,80.298,80.29,80.295,95000000.0
2007-06-21 03:00:00,80.291,80.34,80.291,80.326,61350000.0
2007-06-21 03:01:00,80.298,80.301,80.29,80.291,121160000.0
2007-06-21 03:02:00,80.3,80.321,80.28,80.321,145090000.0
2007-06-21 03:03:00,80.313,80.313,80.285,80.306,142420000.0
2007-06-21 03:05:00,80.269,80.276,80.269,80.276,134520000.0
2007-06-21 03:06:00,80.29,80.346,80.282,80.282,135680000.0
2007-06-21 03:07:00,80.279,80.28,80.274,80.277,123940000.0
2007-06-21 03:08:00,80.315,80.317,80.311,80.311,128210000.0
2007-06-21 03:09:00,80.318,80.338,80.287,80.334,69140000.0
2007-06-21 03:10:00,80.288,80.288,80.288,80.288,2440000.0
2007-06-21 03:11:00,80.327,80.334,80.303,80.334,74440000.0
2007-06-21 03:12:00,80.319,80.327,80.307,80.325,22700000.0
2007-06-21 03:13:00,80.284,80.311,80.284,80.311,8820000.0
2007-06-21 03:14:00,80.326,80.33,80.326,80.329,126620000.0
2007-06-21 03:15:00,80.322,80.333,80.319,80.329,69310000.0
2007-06-21 03:16:00,80.319,80.319,80.319,80.319,2440000.0
2007-06-21 03:17:00,80.282,80.321,80.282,80.315,64250000.0
2007-06-21 03:18:00,80.291,80.313,80.288,80.288,14950000.0
2007-06-21 03:19:00,80.282,80.3,80.282,80.286,13960000.0
2007-06-21 03:20:00,80.291,80.305,80.283,80.283,68090000.0
2007-06-21 03:21:00,80.298,80.311,80.294,80.309,14640000.0
2007-06-21 03:24:00,80.306,80.331,80.304,80.331,15990000.0
2007-06-21 03:25:00,80.319,80.319,80.299,80.299,16700000.0
2007-06-21 03:26:00,80.289,80.329,80.289,80.319,147530000.0
2007-06-21 03:27:00,80.353,80.353,80.33,80.33,143430000.0
2007-06-21 03:28:00,80.299,80.329,80.296,80.296,134410000.0
2007-06-21 03:29:00,80.304,80.334,80.304,80.334,70730000.0
2007-06-21 03:30:00,80.317,80.332,80.312,80.332,23130000.0
2007-06-21 03:31:00,80.311,80.325,80.305,80.325,19900000.0
2007-06-21 03:32:00,80.31,80.328,80.309,80.311,76300000.0
2007-06-21 03:33:00,80.349,80.349,80.31,80.31,9010000.0
2007-06-21 03:34:00,80.306,80.306,80.3,80.3,10700000.0
2007-06-21 03:35:00,80.307,80.317,80.307,80.31,131150000.0
2007-06-21 03:36:00,80.324,80.353,80.324,80.347,72890000.0
2007-06-21 03:37:00,80.312,80.315,80.312,80.315,6940000.0
2007-06-21 03:38:00,80.349,80.35,80.346,80.349,75000000.0
2007-06-21 03:39:00,80.336,80.348,80.321,80.321,17830000.0
2007-06-21 03:40:00,80.311,80.355,80.311,80.355,134300000.0
2007-06-21 03:41:00,80.32,80.349,80.316,80.323,70520000.0
2007-06-21 03:42:00,80.319,80.361,80.319,80.339,19140000.0
2007-06-21 03:43:00,80.331,80.344,80.331,80.344,5300000.0
2007-06-21 03:45:00,80.347,80.371,80.347,80.365,138810000.0
2007-06-21 03:47:00,80.33,80.337,80.329,80.337,68070000.0
2007-06-21 03:48:00,80.359,80.362,80.337,80.338,18850000.0
2007-06-21 03:50:00,80.347,80.347,80.34,80.341,73360000.0
2007-06-21 03:51:00,80.346,80.373,80.346,80.355,17170000.0
2007-06-21 03:52:00,80.366,80.372,80.357,80.357,11300000.0
2007-06-21 03:53:00,80.344,80.363,80.344,80.363,72940000.0
2007-06-21 03:54:00,80.346,80.395,80.346,80.386,14310000.0
2007-06-21 03:55:00,80.372,80.378,80.348,80.348,13740000.0
2007-06-21 03:56:00,80.348,80.348,80.34,80.341,74820000.0
2007-06-21 03:57:00,80.349,80.361,80.346,80.361,17910000.0
2007-06-21 03:58:00,80.356,80.364,80.346,80.355,23880000.0
2007-06-21 03:59:00,80.35,80.379,80.35,80.362,135250000.0
2007-06-21 04:00:00,80.353,80.389,80.353,80.385,74380000.0
2007-06-21 04:01:00,80.378,80.381,80.354,80.354,14270000.0
2007-06-21 04:02:00,80.357,80.358,80.35,80.35,147340000.0
2007-06-21 04:03:00,80.417,80.417,80.407,80.409,137650000.0
2007-06-21 04:06:00,80.385,80.393,80.351,80.374,24820000.0
2007-06-21 04:07:00,80.362,80.367,80.349,80.349,22340000.0
2007-06-21 04:08:00,80.365,80.371,80.345,80.352,71740000.0
2007-06-21 04:09:00,80.371,80.382,80.371,80.377,18950000.0
2007-06-21 04:10:00,80.351,80.378,80.346,80.346,17080000.0
2007-06-21 04:11:00,80.353,80.386,80.353,80.386,74340000.0
2007-06-21 04:12:00,80.368,80.39,80.368,80.39,14640000.0
2007-06-21 04:13:00,80.346,80.35,80.346,80.349,137960000.0
2007-06-21 04:14:00,80.359,80.359,80.357,80.359,71340000.0
2007-06-21 04:15:00,80.359,80.389,80.359,80.389,13370000.0
2007-06-21 04:16:00,80.358,80.358,80.347,80.354,135140000.0
2007-06-21 04:18:00,80.359,80.418,80.357,80.357,74840000.0
2007-06-21 04:19:00,80.357,80.357,80.35,80.35,5530000.0
2007-06-21 04:20:00,80.358,80.358,80.35,80.357,75350000.0
2007-06-21 04:21:00,80.394,80.394,80.384,80.385,12950000.0
2007-06-21 04:22:00,80.346,80.35,80.346,80.349,134990000.0
2007-06-21 04:24:00,80.409,80.409,80.408,80.408,4880000.0
2007-06-21 04:25:00,80.377,80.386,80.377,80.386,133410000.0
2007-06-21 04:26:00,80.357,80.357,80.35,80.351,72060000.0
2007-06-21 04:27:00,80.369,80.396,80.369,80.396,7130000.0
2007-06-21 04:28:00,80.348,80.357,80.348,80.35,136280000.0
2007-06-21 04:29:00,80.369,80.37,80.367,80.369,71350000.0
2007-06-21 04:30:00,80.35,80.378,80.35,80.378,14830000.0
2007-06-21 04:31:00,80.344,80.344,80.339,80.339,7320000.0
2007-06-21 04:33:00,80.334,80.378,80.334,80.359,73700000.0
2007-06-21 04:34:00,80.338,80.355,80.338,80.344,12200000.0
2007-06-21 04:35:00,80.369,80.369,80.366,80.369,70060000.0
2007-06-21 04:36:00,80.358,80.375,80.35,80.375,26840000.0
2007-06-21 04:37:00,80.334,80.359,80.334,80.359,9570000.0
2007-06-21 04:38:00,80.347,80.347,80.34,80.34,75160000.0
2007-06-21 04:39:00,80.367,80.367,80.367,80.367,4880000.0
2007-06-21 04:40:00,80.33,80.33,80.329,80.329,4880000.0
2007-06-21 04:42:00,80.388,80.388,80.38,80.381,143870000.0
2007-06-21 04:43:00,80.337,80.337,80.328,80.328,138180000.0
2007-06-21 04:44:00,80.335,80.338,80.331,80.338,134890000.0
2007-06-21 04:45:00,80.389,80.39,80.386,80.389,78460000.0
2007-06-21 04:46:00,80.328,80.328,80.325,80.325,5630000.0
2007-06-21 04:47:00,80.354,80.358,80.346,80.357,130360000.0
2007-06-21 04:48:00,80.349,80.35,80.347,80.349,74900000.0
2007-06-21 04:50:00,80.324,80.355,80.324,80.355,70670000.0
2007-06-21 04:51:00,80.355,80.374,80.328,80.328,19520000.0
2007-06-21 04:54:00,80.339,80.343,80.315,80.338,68470000.0
2007-06-21 04:55:00,80.332,80.332,80.324,80.324,5630000.0
2007-06-21 04:56:00,80.301,80.317,80.301,80.317,70560000.0
2007-06-21 04:57:00,80.315,80.331,80.315,80.331,6800000.0
2007-06-21 04:58:00,80.32,80.323,80.298,80.299,20080000.0
2007-06-21 04:59:00,80.31,80.33,80.298,80.325,134260000.0
2007-06-21 05:00:00,80.303,80.332,80.303,80.304,67710000.0
2007-06-21 05:01:00,80.308,80.308,80.308,80.308,2440000.0
2007-06-21 05:03:00,80.33,80.331,80.326,80.329,138980000.0
2007-06-21 05:04:00,80.319,80.321,80.314,80.317,132680000.0
2007-06-21 05:05:00,80.304,80.31,80.301,80.309,128990000.0
2007-06-21 05:06:00,80.378,80.378,80.371,80.371,65140000.0
2007-06-21 05:08:00,80.3,80.336,80.3,80.336,156010000.0
2007-06-21 05:09:00,80.306,80.332,80.306,80.312,141780000.0
2007-06-21 05:10:00,80.299,80.334,80.299,80.334,139360000.0
2007-06-21 05:11:00,80.304,80.328,80.298,80.303,138540000.0
2007-06-21 05:12:00,80.337,80.337,80.311,80.311,131390000.0
2007-06-21 05:14:00,80.3,80.307,80.3,80.307,64240000.0
2007-06-21 05:15:00,80.318,80.366,80.318,80.366,12330000.0
2007-06-21 05:16:00,80.318,80.318,80.312,80.312,6690000.0
2007-06-21 05:18:00,80.3,80.33,80.3,80.323,147960000.0
2007-06-21 05:20:00,80.312,80.332,80.312,80.321,79020000.0
2007-06-21 05:21:00,80.348,80.348,80.348,80.348,2440000.0
2007-06-21 05:24:00,80.378,80.378,80.37,80.37,70820000.0
2007-06-21 05:25:00,80.338,80.338,80.338,80.338,2440000.0
2007-06-21 05:27:00,80.367,80.367,80.367,80.367,5630000.0
2007-06-21 05:28:00,80.346,80.35,80.346,80.349,125280000.0
2007-06-21 05:29:00,80.339,80.339,80.337,80.338,75780000.0
2007-06-21 05:30:00,80.323,80.323,80.323,80.323,4920000.0
2007-06-21 05:32:00,80.349,80.35,80.347,80.349,77730000.0
2007-06-21 05:33:00,80.348,80.348,80.348,80.348,1730000.0
2007-06-21 05:34:00,80.326,80.327,80.319,80.325,145570000.0
2007-06-21 05:35:00,80.318,80.321,80.316,80.317,144080000.0
2007-06-21 05:36:00,80.367,80.369,80.361,80.361,142550000.0
2007-06-21 05:37:00,80.328,80.346,80.321,80.33,140100000.0
2007-06-21 05:38:00,80.354,80.358,80.351,80.351,138830000.0
2007-06-21 05:39:00,80.324,80.35,80.324,80.349,72880000.0
2007-06-21 05:42:00,80.377,80.377,80.371,80.371,71720000.0
2007-06-21 05:45:00,80.387,80.387,80.378,80.379,145640000.0
2007-06-21 05:46:00,80.333,80.362,80.325,80.362,138360000.0
2007-06-21 05:47:00,80.326,80.345,80.326,80.345,143410000.0
2007-06-21 05:48:00,80.359,80.36,80.354,80.357,131160000.0
2007-06-21 05:49:00,80.328,80.364,80.327,80.364,128490000.0
2007-06-21 05:50:00,80.324,80.354,80.324,80.354,78240000.0
2007-06-21 05:51:00,80.369,80.369,80.369,80.369,2440000.0
2007-06-21 05:52:00,80.366,80.366,80.32,80.32,132930000.0
2007-06-21 05:53:00,80.328,80.35,80.322,80.347,129910000.0
2007-06-21 05:54:00,80.349,80.35,80.346,80.349,70170000.0
2007-06-21 05:56:00,80.326,80.326,80.321,80.326,147750000.0
2007-06-21 05:57:00,80.368,80.383,80.356,80.356,138360000.0
2007-06-21 05:58:00,80.355,80.362,80.331,80.331,143940000.0
2007-06-21 05:59:00,80.339,80.339,80.33,80.333,129820000.0
2007-06-21 06:00:00,80.347,80.355,80.328,80.354,125600000.0
2007-06-21 06:01:00,80.354,80.358,80.349,80.357,140070000.0
2007-06-21 06:02:00,80.366,80.366,80.358,80.366,67600000.0
2007-06-21 06:03:00,80.399,80.399,80.398,80.398,4880000.0
2007-06-21 06:06:00,80.377,80.378,80.377,80.378,4130000.0
2007-06-21 06:07:00,80.337,80.337,80.326,80.328,158250000.0
2007-06-21 06:09:00,80.399,80.401,80.394,80.398,144450000.0
2007-06-21 06:10:00,80.336,80.336,80.328,80.334,143610000.0
2007-06-21 06:11:00,80.335,80.364,80.335,80.341,146450000.0
2007-06-21 06:12:00,80.351,80.382,80.335,80.372,134420000.0
2007-06-21 06:13:00,80.338,80.347,80.338,80.341,119790000.0
2007-06-21 06:14:00,80.349,80.35,80.347,80.349,64720000.0
2007-06-21 06:15:00,80.389,80.399,80.356,80.365,18660000.0
2007-06-21 06:16:00,80.343,80.374,80.343,80.374,96060000.0
2007-06-21 06:17:00,80.342,80.37,80.342,80.367,71150000.0
2007-06-21 06:18:00,80.355,80.414,80.349,80.413,127360000.0
2007-06-21 06:19:00,80.371,80.379,80.367,80.376,149990000.0
2007-06-21 06:20:00,80.369,80.377,80.369,80.377,144690000.0
2007-06-21 06:21:00,80.378,80.381,80.374,80.378,137030000.0
2007-06-21 06:22:00,80.385,80.385,80.369,80.369,140240000.0
2007-06-21 06:23:00,80.337,80.34,80.336,80.339,140280000.0
2007-06-21 06:24:00,80.335,80.386,80.333,80.333,130620000.0
2007-06-21 06:25:00,80.336,80.34,80.336,80.339,130150000.0
2007-06-21 06:26:00,80.346,80.346,80.332,80.332,65260000.0
2007-06-21 06:27:00,80.355,80.355,80.328,80.328,8860000.0
2007-06-21 06:28:00,80.33,80.352,80.321,80.321,133090000.0
2007-06-21 06:29:00,80.316,80.341,80.316,80.338,69050000.0
2007-06-21 06:30:00,80.348,80.352,80.34,80.34,11640000.0
2007-06-21 06:31:00,80.344,80.345,80.314,80.345,125700000.0
2007-06-21 06:32:00,80.341,80.348,80.34,80.348,74770000.0
2007-06-21 06:33:00,80.345,80.351,80.345,80.351,4880000.0
2007-06-21 06:34:00,80.346,80.35,80.346,80.349,136770000.0
2007-06-21 06:35:00,80.339,80.339,80.337,80.339,71150000.0
2007-06-21 06:36:00,80.314,80.33,80.314,80.316,12390000.0
2007-06-21 06:37:00,80.303,80.307,80.303,80.307,7690000.0
2007-06-21 06:38:00,80.299,80.3,80.296,80.299,69500000.0
2007-06-21 06:39:00,80.33,80.346,80.33,80.346,4690000.0
2007-06-21 06:42:00,80.36,80.36,80.357,80.357,4880000.0
2007-06-21 06:43:00,80.321,80.344,80.321,80.344,132800000.0
2007-06-21 06:44:00,80.314,80.333,80.314,80.321,71640000.0
2007-06-21 06:45:00,80.337,80.35,80.324,80.325,15620000.0
2007-06-21 06:46:00,80.348,80.348,80.341,80.342,142780000.0
2007-06-21 06:47:00,80.346,80.346,80.309,80.335,137200000.0
2007-06-21 06:48:00,80.35,80.385,80.324,80.382,135060000.0
2007-06-21 06:50:00,80.337,80.338,80.337,80.338,4690000.0
2007-06-21 06:51:00,80.329,80.344,80.319,80.344,129240000.0
2007-06-21 06:52:00,80.344,80.35,80.34,80.349,125500000.0
2007-06-21 06:53:00,80.339,80.34,80.336,80.339,68620000.0
2007-06-21 06:54:00,80.389,80.389,80.388,80.388,2300000.0
2007-06-21 06:55:00,80.347,80.349,80.347,80.349,4320000.0
2007-06-21 06:56:00,80.338,80.345,80.338,80.345,78010000.0
2007-06-21 06:57:00,80.33,80.349,80.319,80.319,144040000.0
2007-06-21 06:58:00,80.327,80.333,80.325,80.328,139630000.0
2007-06-21 06:59:00,80.341,80.36,80.335,80.351,98660000.0
2007-06-21 07:00:00,80.344,80.372,80.341,80.363,45550000.0
2007-06-21 07:01:00,80.356,80.366,80.356,80.366,154450000.0
2007-06-21 07:03:00,80.389,80.391,80.384,80.386,141370000.0
2007-06-21 07:05:00,80.348,80.349,80.338,80.347,120270000.0
2007-06-21 07:06:00,80.337,80.36,80.331,80.337,150720000.0
2007-06-21 07:07:00,80.36,80.36,80.332,80.336,67090000.0
2007-06-21 07:08:00,80.332,80.353,80.328,80.342,100740000.0
2007-06-21 07:09:00,80.36,80.36,80.325,80.332,65350000.0
2007-06-21 07:11:00,80.32,80.327,80.32,80.327,59800000.0
2007-06-21 07:12:00,80.379,80.382,80.376,80.379,111280000.0
2007-06-21 07:13:00,80.322,80.329,80.318,80.325,143340000.0
2007-06-21 07:14:00,80.318,80.327,80.318,80.327,141150000.0
2007-06-21 07:15:00,80.323,80.353,80.314,80.322,134350000.0
2007-06-21 07:16:00,80.308,80.311,80.306,80.308,130000000.0
2007-06-21 07:17:00,80.317,80.317,80.309,80.309,125150000.0
2007-06-21 07:18:00,80.321,80.345,80.308,80.311,124880000.0
2007-06-21 07:19:00,80.313,80.313,80.301,80.301,124070000.0
2007-06-21 07:20:00,80.309,80.309,80.307,80.309,67920000.0
2007-06-21 07:21:00,80.312,80.336,80.312,80.336,5640000.0
2007-06-21 07:22:00,80.308,80.31,80.307,80.308,79560000.0
2007-06-21 07:24:00,80.327,80.329,80.326,80.329,62690000.0
2007-06-21 07:25:00,80.326,80.344,80.326,80.344,99500000.0
2007-06-21 07:26:00,80.34,80.341,80.321,80.321,121480000.0
2007-06-21 07:27:00,80.368,80.369,80.367,80.367,97160000.0
2007-06-21 07:28:00,80.327,80.328,80.321,80.328,70230000.0
2007-06-21 07:30:00,80.328,80.369,80.328,80.363,83060000.0
2007-06-21 07:31:00,80.321,80.326,80.321,80.322,70140000.0
2007-06-21 07:32:00,80.326,80.326,80.319,80.319,18680000.0
2007-06-21 07:33:00,80.332,80.357,80.325,80.357,56410000.0
2007-06-21 07:34:00,80.341,80.346,80.34,80.346,49020000.0
2007-06-21 07:35:00,80.334,80.343,80.317,80.334,105540000.0
2007-06-21 07:36:00,80.345,80.355,80.345,80.349,77630000.0
2007-06-21 07:39:00,80.334,80.363,80.334,80.363,138590000.0
2007-06-21 07:40:00,80.321,80.328,80.32,80.328,116160000.0
2007-06-21 07:41:00,80.319,80.327,80.319,80.326,98330000.0
2007-06-21 07:42:00,80.388,80.389,80.386,80.387,143250000.0
2007-06-21 07:43:00,80.336,80.362,80.332,80.354,128150000.0
2007-06-21 07:44:00,80.322,80.34,80.322,80.323,73290000.0
2007-06-21 07:45:00,80.355,80.355,80.322,80.322,131170000.0
2007-06-21 07:46:00,80.309,80.322,80.309,80.317,131420000.0
2007-06-21 07:47:00,80.333,80.355,80.333,80.349,81920000.0
2007-06-21 07:48:00,80.355,80.36,80.327,80.342,43360000.0
2007-06-21 07:49:00,80.325,80.352,80.325,80.352,144640000.0
2007-06-21 07:50:00,80.344,80.344,80.323,80.33,141840000.0
2007-06-21 07:51:00,80.324,80.359,80.324,80.359,144350000.0
2007-06-21 07:52:00,80.353,80.361,80.335,80.335,79110000.0
2007-06-21 07:53:00,80.361,80.361,80.325,80.339,108630000.0
2007-06-21 07:54:00,80.353,80.378,80.353,80.363,129940000.0
2007-06-21 07:55:00,80.373,80.373,80.342,80.347,55310000.0
2007-06-21 07:56:00,80.374,80.375,80.365,80.365,99360000.0
2007-06-21 07:57:00,80.376,80.395,80.375,80.395,56940000.0
2007-06-21 07:58:00,80.339,80.339,80.33,80.334,82990000.0
2007-06-21 07:59:00,80.353,80.382,80.347,80.382,50830000.0
2007-06-21 08:00:00,80.372,80.386,80.372,80.378,104890000.0
2007-06-21 08:01:00,80.345,80.369,80.345,80.369,127360000.0
2007-06-21 08:02:00,80.342,80.378,80.342,80.361,127830000.0
2007-06-21 08:03:00,80.394,80.394,80.365,80.392,130160000.0
2007-06-21 08:04:00,80.39,80.399,80.39,80.39,116480000.0
2007-06-21 08:05:00,80.349,80.367,80.342,80.367,122460000.0
2007-06-21 08:06:00,80.367,80.367,80.358,80.358,118910000.0
2007-06-21 08:07:00,80.327,80.337,80.327,80.337,121370000.0
2007-06-21 08:09:00,80.339,80.356,80.331,80.346,21580000.0
2007-06-21 08:10:00,80.34,80.343,80.326,80.326,9990000.0
2007-06-21 08:11:00,80.331,80.364,80.326,80.364,134710000.0
2007-06-21 08:12:00,80.342,80.362,80.333,80.333,78360000.0
2007-06-21 08:13:00,80.336,80.336,80.332,80.333,5300000.0
2007-06-21 08:14:00,80.337,80.337,80.33,80.332,152560000.0
2007-06-21 08:15:00,80.343,80.387,80.334,80.382,151590000.0
2007-06-21 08:16:00,80.331,80.336,80.33,80.336,144430000.0
2007-06-21 08:18:00,80.351,80.368,80.351,80.365,128940000.0
2007-06-21 08:19:00,80.336,80.346,80.336,80.341,122720000.0
2007-06-21 08:20:00,80.331,80.338,80.33,80.338,67030000.0
2007-06-21 08:21:00,80.388,80.388,80.388,80.388,2440000.0
2007-06-21 08:22:00,80.346,80.347,80.335,80.338,151280000.0
2007-06-21 08:23:00,80.33,80.347,80.322,80.345,150780000.0
2007-06-21 08:24:00,80.332,80.358,80.325,80.344,141570000.0
2007-06-21 08:25:00,80.331,80.352,80.331,80.347,148880000.0
2007-06-21 08:26:00,80.34,80.365,80.34,80.365,133710000.0
2007-06-21 08:27:00,80.334,80.36,80.322,80.347,128610000.0
2007-06-21 08:28:00,80.329,80.359,80.326,80.332,123950000.0
2007-06-21 08:29:00,80.364,80.364,80.334,80.355,65670000.0
2007-06-21 08:30:00,80.342,80.356,80.328,80.328,25330000.0
2007-06-21 08:31:00,80.354,80.357,80.336,80.355,21250000.0
2007-06-21 08:32:00,80.352,80.356,80.35,80.35,68060000.0
2007-06-21 08:33:00,80.336,80.387,80.335,80.368,25190000.0
2007-06-21 08:34:00,80.33,80.334,80.33,80.333,5260000.0
2007-06-21 08:36:00,80.378,80.378,80.37,80.372,73220000.0
2007-06-21 08:39:00,80.379,80.38,80.376,80.379,70950000.0
2007-06-21 08:41:00,80.33,80.337,80.33,80.331,140250000.0
2007-06-21 08:42:00,80.344,80.371,80.335,80.371,132740000.0
2007-06-21 08:43:00,80.323,80.35,80.323,80.346,126680000.0
2007-06-21 08:44:00,80.326,80.326,80.321,80.326,73850000.0
2007-06-21 08:45:00,80.344,80.359,80.344,80.357,16980000.0
2007-06-21 08:46:00,80.339,80.358,80.339,80.351,12620000.0
2007-06-21 08:47:00,80.362,80.392,80.358,80.386,75950000.0
2007-06-21 08:48:00,80.367,80.404,80.361,80.402,17500000.0
2007-06-21 08:49:00,80.362,80.37,80.357,80.366,156880000.0
2007-06-21 08:50:00,80.361,80.388,80.361,80.365,149520000.0
2007-06-21 08:51:00,80.382,80.382,80.35,80.367,145430000.0
2007-06-21 08:52:00,80.363,80.394,80.357,80.394,141750000.0
2007-06-21 08:53:00,80.36,80.383,80.354,80.383,142780000.0
2007-06-21 08:54:00,80.352,80.379,80.352,80.365,124630000.0
2007-06-21 08:55:00,80.378,80.378,80.351,80.362,126150000.0
2007-06-21 08:56:00,80.354,80.387,80.354,80.387,67340000.0
2007-06-21 08:57:00,80.395,80.395,80.395,80.395,2440000.0
2007-06-21 08:58:00,80.357,80.357,80.349,80.356,143440000.0
2007-06-21 08:59:00,80.348,80.357,80.348,80.354,143320000.0
2007-06-21 09:00:00,80.351,80.366,80.351,80.359,144340000.0
2007-06-21 09:01:00,80.34,80.346,80.34,80.345,138050000.0
2007-06-21 09:02:00,80.336,80.348,80.336,80.348,130940000.0
2007-06-21 09:03:00,80.383,80.383,80.356,80.367,66690000.0
2007-06-21 09:04:00,80.378,80.378,80.352,80.363,12800000.0
2007-06-21 09:06:00,80.353,80.376,80.347,80.369,129280000.0
2007-06-21 09:07:00,80.391,80.391,80.355,80.355,133640000.0
2007-06-21 09:08:00,80.366,80.37,80.366,80.369,135210000.0
2007-06-21 09:09:00,80.362,80.391,80.348,80.348,74310000.0
2007-06-21 09:10:00,80.344,80.377,80.344,80.369,21670000.0
2007-06-21 09:11:00,80.38,80.38,80.343,80.343,135820000.0
2007-06-21 09:12:00,80.352,80.392,80.346,80.386,133760000.0
2007-06-21 09:13:00,80.369,80.393,80.36,80.393,128660000.0
2007-06-21 09:14:00,80.357,80.393,80.357,80.393,127710000.0
2007-06-21 09:15:00,80.407,80.407,80.4,80.401,66640000.0
2007-06-21 09:16:00,80.361,80.37,80.361,80.37,13030000.0
2007-06-21 09:17:00,80.363,80.391,80.363,80.364,148650000.0
2007-06-21 09:18:00,80.371,80.425,80.364,80.425,145190000.0
2007-06-21 09:19:00,80.366,80.367,80.36,80.365,138910000.0
2007-06-21 09:20:00,80.363,80.369,80.361,80.368,137760000.0
2007-06-21 09:21:00,80.363,80.381,80.363,80.37,130810000.0
2007-06-21 09:22:00,80.357,80.366,80.357,80.366,128810000.0
2007-06-21 09:24:00,80.418,80.418,80.418,80.418,4880000.0
2007-06-21 09:25:00,80.36,80.369,80.359,80.359,134250000.0
2007-06-21 09:26:00,80.366,80.395,80.364,80.395,132460000.0
2007-06-21 09:27:00,80.389,80.389,80.369,80.371,74740000.0
2007-06-21 09:28:00,80.358,80.358,80.358,80.358,2250000.0
2007-06-21 09:30:00,80.389,80.396,80.359,80.385,147390000.0
2007-06-21 09:31:00,80.346,80.387,80.346,80.387,144640000.0
2007-06-21 09:32:00,80.393,80.395,80.358,80.395,85040000.0
2007-06-21 09:33:00,80.355,80.377,80.355,80.369,114800000.0
2007-06-21 09:34:00,80.372,80.372,80.344,80.344,145960000.0
2007-06-21 09:35:00,80.346,80.347,80.344,80.345,68650000.0
2007-06-21 09:36:00,80.344,80.369,80.344,80.363,112260000.0
2007-06-21 09:37:00,80.345,80.35,80.345,80.349,60440000.0
2007-06-21 09:38:00,80.341,80.347,80.339,80.339,94780000.0
2007-06-21 09:39:00,80.388,80.389,80.387,80.389,64250000.0
2007-06-21 09:40:00,80.331,80.35,80.329,80.334,115200000.0
2007-06-21 09:41:00,80.359,80.369,80.33,80.355,148940000.0
2007-06-21 09:42:00,80.341,80.37,80.327,80.331,149370000.0
2007-06-21 09:43:00,80.321,80.364,80.321,80.364,133910000.0
2007-06-21 09:44:00,80.332,80.36,80.329,80.329,127330000.0
2007-06-21 09:45:00,80.339,80.365,80.336,80.365,133030000.0
2007-06-21 09:46:00,80.334,80.363,80.334,80.363,114630000.0
2007-06-21 09:47:00,80.344,80.344,80.323,80.332,120020000.0
2007-06-21 09:48:00,80.342,80.363,80.334,80.334,69440000.0
2007-06-21 09:49:00,80.346,80.363,80.34,80.363,15810000.0
2007-06-21 09:50:00,80.329,80.343,80.329,80.342,70900000.0
2007-06-21 09:51:00,80.364,80.367,80.357,80.357,111200000.0
2007-06-21 09:52:00,80.346,80.362,80.336,80.362,68350000.0
2007-06-21 09:54:00,80.347,80.374,80.343,80.374,64920000.0
2007-06-21 09:55:00,80.332,80.362,80.332,80.341,117670000.0
2007-06-21 09:56:00,80.332,80.357,80.332,80.349,157430000.0
2007-06-21 09:57:00,80.341,80.36,80.336,80.347,143580000.0
2007-06-21 09:58:00,80.322,80.361,80.322,80.361,139090000.0
2007-06-21 09:59:00,80.333,80.359,80.333,80.337,139600000.0
2007-06-21 10:00:00,80.366,80.37,80.361,80.362,142180000.0
2007-06-21 10:02:00,80.327,80.337,80.327,80.337,141860000.0
2007-06-21 10:03:00,80.367,80.367,80.36,80.362,71420000.0
2007-06-21 10:06:00,80.397,80.397,80.352,80.352,129330000.0
2007-06-21 10:07:00,80.358,80.392,80.356,80.392,130700000.0
2007-06-21 10:09:00,80.384,80.409,80.371,80.409,20230000.0
2007-06-21 10:10:00,80.369,80.374,80.369,80.374,4740000.0
2007-06-21 10:11:00,80.401,80.401,80.372,80.38,122520000.0
2007-06-21 10:12:00,80.373,80.4,80.373,80.373,73040000.0
2007-06-21 10:13:00,80.365,80.382,80.365,80.382,74460000.0
2007-06-21 10:14:00,80.367,80.39,80.362,80.362,88950000.0
2007-06-21 10:15:00,80.387,80.39,80.367,80.384,145800000.0
2007-06-21 10:16:00,80.388,80.388,80.35,80.35,120110000.0
2007-06-21 10:17:00,80.355,80.356,80.347,80.349,149660000.0
2007-06-21 10:18:00,80.357,80.377,80.346,80.346,124080000.0
2007-06-21 10:19:00,80.336,80.338,80.329,80.329,69000000.0
2007-06-21 10:20:00,80.338,80.338,80.33,80.338,94590000.0
2007-06-21 10:21:00,80.333,80.368,80.333,80.341,75620000.0
2007-06-21 10:22:00,80.33,80.337,80.33,80.337,77830000.0
2007-06-21 10:23:00,80.331,80.352,80.331,80.347,69960000.0
2007-06-21 10:24:00,80.358,80.378,80.334,80.356,78200000.0
2007-06-21 10:25:00,80.363,80.363,80.335,80.349,32760000.0
2007-06-21 10:26:00,80.34,80.347,80.34,80.34,74180000.0
2007-06-21 10:27:00,80.331,80.355,80.331,80.334,96260000.0
2007-06-21 10:28:00,80.359,80.36,80.356,80.357,124240000.0
2007-06-21 10:29:00,80.323,80.34,80.323,80.329,107220000.0
2007-06-21 10:30:00,80.323,80.347,80.312,80.312,88510000.0
2007-06-21 10:31:00,80.32,80.32,80.316,80.317,79550000.0
2007-06-21 10:32:00,80.344,80.344,80.302,80.302,87380000.0
2007-06-21 10:33:00,80.311,80.341,80.311,80.312,55600000.0
2007-06-21 10:34:00,80.317,80.32,80.317,80.317,47470000.0
2007-06-21 10:35:00,80.308,80.316,80.308,80.31,111750000.0
2007-06-21 10:36:00,80.303,80.331,80.303,80.327,71170000.0
2007-06-21 10:38:00,80.293,80.313,80.293,80.293,73140000.0
2007-06-21 10:39:00,80.287,80.328,80.287,80.32,74210000.0
2007-06-21 10:40:00,80.298,80.312,80.295,80.307,80930000.0
2007-06-21 10:41:00,80.298,80.318,80.289,80.293,53490000.0
2007-06-21 10:42:00,80.319,80.34,80.288,80.316,56990000.0
2007-06-21 10:43:00,80.311,80.318,80.31,80.318,92660000.0
2007-06-21 10:45:00,80.296,80.318,80.266,80.266,88210000.0
2007-06-21 10:46:00,80.278,80.301,80.257,80.281,67810000.0
2007-06-21 10:47:00,80.286,80.294,80.26,80.294,70650000.0
2007-06-21 10:48:00,80.286,80.294,80.264,80.294,71750000.0
2007-06-21 10:50:00,80.261,80.268,80.257,80.267,17880000.0
2007-06-21 10:51:00,80.271,80.293,80.271,80.278,51970000.0
2007-06-21 10:52:00,80.266,80.271,80.253,80.253,41810000.0
2007-06-21 10:53:00,80.24,80.263,80.227,80.228,91440000.0
2007-06-21 10:54:00,80.239,80.271,80.239,80.265,78180000.0
2007-06-21 10:55:00,80.248,80.271,80.23,80.23,118240000.0
2007-06-21 10:56:00,80.247,80.27,80.233,80.257,43330000.0
2007-06-21 10:57:00,80.25,80.287,80.248,80.264,120050000.0
2007-06-21 10:58:00,80.25,80.257,80.249,80.257,110720000.0
2007-06-21 10:59:00,80.254,80.284,80.254,80.284,101360000.0
2007-06-21 11:00:00,80.268,80.289,80.264,80.267,125920000.0
2007-06-21 11:01:00,80.259,80.298,80.259,80.272,125830000.0
2007-06-21 11:02:00,80.264,80.296,80.264,80.285,67920000.0
2007-06-21 11:03:00,80.269,80.291,80.265,80.291,120310000.0
2007-06-21 11:04:00,80.307,80.313,80.305,80.309,127530000.0
2007-06-21 11:05:00,80.293,80.293,80.27,80.288,89310000.0
2007-06-21 11:06:00,80.294,80.294,80.264,80.283,46880000.0
2007-06-21 11:07:00,80.259,80.291,80.259,80.278,139570000.0
2007-06-21 11:08:00,80.272,80.28,80.255,80.27,138580000.0
2007-06-21 11:09:00,80.292,80.304,80.275,80.304,131180000.0
2007-06-21 11:11:00,80.287,80.288,80.272,80.279,114630000.0
2007-06-21 11:12:00,80.311,80.311,80.291,80.291,135580000.0
2007-06-21 11:13:00,80.279,80.32,80.279,80.32,62140000.0
2007-06-21 11:14:00,80.289,80.304,80.282,80.287,103960000.0
2007-06-21 11:15:00,80.28,80.343,80.28,80.295,65570000.0
2007-06-21 11:16:00,80.282,80.288,80.278,80.278,78840000.0
2007-06-21 11:17:00,80.288,80.296,80.281,80.296,61380000.0
2007-06-21 11:18:00,80.289,80.312,80.276,80.307,113610000.0
2007-06-21 11:19:00,80.272,80.279,80.27,80.27,131590000.0
2007-06-21 11:20:00,80.277,80.28,80.275,80.28,139960000.0
2007-06-21 11:21:00,80.273,80.311,80.273,80.311,134020000.0
2007-06-21 11:22:00,80.28,80.29,80.271,80.271,130960000.0
2007-06-21 11:23:00,80.277,80.279,80.271,80.271,134290000.0
2007-06-21 11:24:00,80.288,80.288,80.278,80.279,122780000.0
2007-06-21 11:25:00,80.266,80.27,80.266,80.269,113970000.0
2007-06-21 11:26:00,80.29,80.298,80.29,80.298,61850000.0
2007-06-21 11:27:00,80.284,80.306,80.284,80.299,14450000.0
2007-06-21 11:28:00,80.291,80.307,80.29,80.302,136540000.0
2007-06-21 11:29:00,80.323,80.327,80.315,80.315,58340000.0
2007-06-21 11:30:00,80.312,80.345,80.308,80.342,99210000.0
2007-06-21 11:31:00,80.314,80.318,80.309,80.31,61620000.0
2007-06-21 11:32:00,80.299,80.318,80.291,80.291,84360000.0
2007-06-21 11:33:00,80.324,80.324,80.302,80.302,56870000.0
2007-06-21 11:34:00,80.291,80.3,80.291,80.291,106850000.0
2007-06-21 11:35:00,80.304,80.317,80.284,80.296,134420000.0
2007-06-21 11:36:00,80.293,80.311,80.293,80.306,138430000.0
2007-06-21 11:37:00,80.333,80.333,80.312,80.312,129700000.0
2007-06-21 11:38:00,80.319,80.339,80.311,80.311,118870000.0
2007-06-21 11:39:00,80.316,80.333,80.316,80.319,117630000.0
2007-06-21 11:41:00,80.306,80.31,80.306,80.309,117810000.0
2007-06-21 11:42:00,80.349,80.35,80.346,80.348,70320000.0
2007-06-21 11:43:00,80.305,80.329,80.305,80.318,16190000.0
2007-06-21 11:44:00,80.305,80.318,80.291,80.3,168880000.0
2007-06-21 11:45:00,80.323,80.329,80.297,80.324,153250000.0
2007-06-21 11:46:00,80.314,80.342,80.314,80.342,148140000.0
2007-06-21 11:47:00,80.313,80.334,80.313,80.334,90580000.0
2007-06-21 11:48:00,80.322,80.34,80.322,80.327,132720000.0
2007-06-21 11:49:00,80.36,80.36,80.326,80.36,145710000.0
2007-06-21 11:50:00,80.355,80.364,80.33,80.339,67180000.0
2007-06-21 11:51:00,80.371,80.396,80.352,80.392,110830000.0
2007-06-21 11:52:00,80.338,80.36,80.333,80.333,65480000.0
2007-06-21 11:53:00,80.342,80.362,80.337,80.362,96230000.0
2007-06-21 11:54:00,80.358,80.371,80.344,80.352,61780000.0
2007-06-21 11:55:00,80.344,80.37,80.344,80.368,112320000.0
2007-06-21 11:56:00,80.332,80.348,80.318,80.33,148220000.0
2007-06-21 11:57:00,80.326,80.381,80.326,80.327,133440000.0
2007-06-21 11:58:00,80.345,80.349,80.321,80.332,144860000.0
2007-06-21 11:59:00,80.321,80.328,80.318,80.327,129890000.0
2007-06-21 12:00:00,80.362,80.374,80.362,80.371,129270000.0
2007-06-21 12:01:00,80.357,80.363,80.34,80.363,117300000.0
2007-06-21 12:02:00,80.331,80.355,80.331,80.355,130600000.0
2007-06-21 12:03:00,80.363,80.363,80.33,80.354,62360000.0
2007-06-21 12:04:00,80.339,80.347,80.33,80.347,11640000.0
2007-06-21 12:05:00,80.348,80.349,80.346,80.348,161920000.0
2007-06-21 12:06:00,80.322,80.384,80.313,80.313,172030000.0
2007-06-21 12:07:00,80.318,80.322,80.314,80.318,141280000.0
2007-06-21 12:08:00,80.328,80.331,80.327,80.329,93820000.0
2007-06-21 12:09:00,80.324,80.344,80.322,80.344,125640000.0
2007-06-21 12:10:00,80.344,80.344,80.324,80.344,145120000.0
2007-06-21 12:11:00,80.336,80.337,80.334,80.335,62870000.0
2007-06-21 12:12:00,80.339,80.339,80.299,80.299,111230000.0
2007-06-21 12:13:00,80.303,80.307,80.301,80.306,65140000.0
2007-06-21 12:14:00,80.324,80.342,80.324,80.333,98880000.0
2007-06-21 12:15:00,80.349,80.358,80.349,80.351,59830000.0
2007-06-21 12:17:00,80.312,80.318,80.308,80.317,142470000.0
2007-06-21 12:18:00,80.368,80.37,80.366,80.368,147690000.0
2007-06-21 12:21:00,80.357,80.357,80.335,80.335,128230000.0
2007-06-21 12:22:00,80.338,80.359,80.329,80.329,133330000.0
2007-06-21 12:23:00,80.352,80.364,80.333,80.364,134800000.0
2007-06-21 12:24:00,80.336,80.346,80.333,80.346,72880000.0
2007-06-21 12:25:00,80.352,80.362,80.352,80.362,5450000.0
2007-06-21 12:26:00,80.347,80.362,80.334,80.334,64770000.0
2007-06-21 12:27:00,80.368,80.373,80.366,80.369,117920000.0
2007-06-21 12:28:00,80.324,80.34,80.32,80.32,144850000.0
2007-06-21 12:29:00,80.313,80.332,80.313,80.313,138060000.0
2007-06-21 12:30:00,80.377,80.377,80.316,80.316,147980000.0
2007-06-21 12:31:00,80.302,80.332,80.302,80.323,142470000.0
2007-06-21 12:32:00,80.333,80.333,80.305,80.313,132220000.0
2007-06-21 12:33:00,80.301,80.327,80.298,80.307,133200000.0
2007-06-21 12:34:00,80.275,80.277,80.27,80.27,125410000.0
2007-06-21 12:36:00,80.291,80.328,80.291,80.328,10700000.0
2007-06-21 12:37:00,80.269,80.27,80.264,80.267,126430000.0
2007-06-21 12:39:00,80.321,80.321,80.268,80.268,74890000.0
2007-06-21 12:40:00,80.266,80.268,80.26,80.268,17680000.0
2007-06-21 12:41:00,80.277,80.277,80.271,80.272,155200000.0
2007-06-21 12:42:00,80.286,80.312,80.282,80.283,142880000.0
2007-06-21 12:43:00,80.287,80.288,80.281,80.286,136260000.0
2007-06-21 12:44:00,80.28,80.314,80.28,80.314,140590000.0
2007-06-21 12:45:00,80.337,80.337,80.327,80.327,132140000.0
2007-06-21 12:47:00,80.311,80.318,80.311,80.318,65340000.0
2007-06-21 12:48:00,80.335,80.335,80.327,80.327,4130000.0
2007-06-21 12:49:00,80.311,80.317,80.31,80.317,40740000.0
2007-06-21 12:50:00,80.31,80.324,80.297,80.322,96950000.0
2007-06-21 12:51:00,80.281,80.318,80.281,80.298,75370000.0
2007-06-21 12:52:00,80.284,80.32,80.284,80.32,137800000.0
2007-06-21 12:53:00,80.278,80.288,80.278,80.288,52230000.0
2007-06-21 12:54:00,80.348,80.35,80.346,80.349,140640000.0
2007-06-21 12:55:00,80.338,80.338,80.331,80.333,112600000.0
2007-06-21 12:56:00,80.287,80.334,80.287,80.334,108550000.0
2007-06-21 12:57:00,80.311,80.335,80.306,80.306,141860000.0
2007-06-21 12:58:00,80.32,80.341,80.32,80.341,147430000.0
2007-06-21 12:59:00,80.311,80.356,80.311,80.343,76660000.0
2007-06-21 13:00:00,80.362,80.362,80.323,80.323,138320000.0
2007-06-21 13:01:00,80.336,80.348,80.334,80.339,149520000.0
2007-06-21 13:02:00,80.381,80.381,80.332,80.332,93230000.0
2007-06-21 13:03:00,80.339,80.359,80.33,80.351,46770000.0
2007-06-21 13:04:00,80.33,80.358,80.324,80.355,150880000.0
2007-06-21 13:05:00,80.322,80.363,80.322,80.353,158690000.0
2007-06-21 13:06:00,80.327,80.369,80.327,80.361,134320000.0
2007-06-21 13:07:00,80.326,80.327,80.321,80.322,84830000.0
2007-06-21 13:08:00,80.343,80.351,80.336,80.34,117080000.0
2007-06-21 13:09:00,80.342,80.342,80.319,80.319,142170000.0
2007-06-21 13:10:00,80.325,80.345,80.324,80.327,66480000.0
2007-06-21 13:11:00,80.32,80.333,80.32,80.333,103080000.0
2007-06-21 13:12:00,80.311,80.36,80.311,80.36,61420000.0
2007-06-21 13:13:00,80.311,80.317,80.309,80.309,92580000.0
2007-06-21 13:14:00,80.317,80.317,80.31,80.316,71200000.0
2007-06-21 13:15:00,80.315,80.345,80.315,80.321,108780000.0
2007-06-21 13:16:00,80.311,80.32,80.308,80.315,137770000.0
2007-06-21 13:17:00,80.307,80.309,80.299,80.309,139640000.0
2007-06-21 13:18:00,80.322,80.361,80.322,80.361,130160000.0
2007-06-21 13:19:00,80.343,80.343,80.32,80.32,126790000.0
2007-06-21 13:20:00,80.337,80.348,80.337,80.348,130210000.0
2007-06-21 13:21:00,80.339,80.34,80.311,80.333,118550000.0
2007-06-21 13:22:00,80.343,80.356,80.323,80.332,121360000.0
2007-06-21 13:23:00,80.321,80.334,80.313,80.313,64000000.0
2007-06-21 13:24:00,80.313,80.343,80.313,80.317,13410000.0
2007-06-21 13:25:00,80.304,80.344,80.304,80.344,112090000.0
2007-06-21 13:26:00,80.327,80.358,80.322,80.352,141060000.0
2007-06-21 13:27:00,80.341,80.359,80.328,80.352,141630000.0
2007-06-21 13:28:00,80.335,80.359,80.327,80.331,130510000.0
2007-06-21 13:29:00,80.355,80.36,80.317,80.335,127950000.0
2007-06-21 13:30:00,80.362,80.374,80.362,80.368,124920000.0
2007-06-21 13:31:00,80.344,80.344,80.328,80.336,125400000.0
2007-06-21 13:32:00,80.329,80.363,80.324,80.324,121080000.0
2007-06-21 13:33:00,80.333,80.352,80.324,80.324,69130000.0
2007-06-21 13:34:00,80.315,80.348,80.315,80.322,15010000.0
2007-06-21 13:35:00,80.333,80.362,80.327,80.347,61970000.0
2007-06-21 13:36:00,80.325,80.359,80.324,80.359,12200000.0
2007-06-21 13:38:00,80.324,80.345,80.324,80.345,58650000.0
2007-06-21 13:39:00,80.354,80.354,80.34,80.34,7180000.0
2007-06-21 13:40:00,80.33,80.33,80.296,80.302,7750000.0
2007-06-21 13:41:00,80.293,80.322,80.284,80.296,77770000.0
2007-06-21 13:42:00,80.338,80.34,80.336,80.337,143070000.0
2007-06-21 13:43:00,80.288,80.302,80.284,80.284,136060000.0
2007-06-21 13:44:00,80.289,80.327,80.284,80.327,92050000.0
2007-06-21 13:45:00,80.302,80.328,80.279,80.279,50200000.0
2007-06-21 13:46:00,80.303,80.303,80.271,80.271,165670000.0
2007-06-21 13:47:00,80.295,80.296,80.263,80.263,149860000.0
2007-06-21 13:48:00,80.269,80.306,80.269,80.272,147290000.0
2007-06-21 13:49:00,80.301,80.301,80.264,80.264,94240000.0
2007-06-21 13:50:00,80.266,80.284,80.253,80.284,123950000.0
2007-06-21 13:51:00,80.293,80.295,80.256,80.277,152450000.0
2007-06-21 13:52:00,80.251,80.251,80.238,80.242,63530000.0
2007-06-21 13:53:00,80.239,80.247,80.239,80.243,101410000.0
2007-06-21 13:54:00,80.239,80.284,80.239,80.256,65510000.0
2007-06-21 13:55:00,80.256,80.256,80.248,80.248,90140000.0
2007-06-21 13:56:00,80.24,80.246,80.24,80.246,59000000.0
2007-06-21 13:57:00,80.264,80.307,80.264,80.271,112570000.0
2007-06-21 13:58:00,80.301,80.301,80.271,80.279,144610000.0
2007-06-21 13:59:00,80.292,80.321,80.292,80.317,140230000.0
2007-06-21 14:00:00,80.279,80.297,80.279,80.29,138710000.0
2007-06-21 14:01:00,80.273,80.299,80.268,80.278,134660000.0
2007-06-21 14:02:00,80.274,80.321,80.274,80.292,121890000.0
2007-06-21 14:03:00,80.287,80.318,80.287,80.289,120770000.0
2007-06-21 14:04:00,80.305,80.329,80.299,80.327,122200000.0
2007-06-21 14:05:00,80.308,80.33,80.303,80.303,68690000.0
2007-06-21 14:06:00,80.307,80.322,80.303,80.322,8310000.0
2007-06-21 14:07:00,80.294,80.317,80.294,80.309,12390000.0
2007-06-21 14:08:00,80.299,80.33,80.295,80.33,77860000.0
2007-06-21 14:09:00,80.31,80.349,80.309,80.349,159540000.0
2007-06-21 14:10:00,80.306,80.309,80.301,80.301,141270000.0
2007-06-21 14:11:00,80.314,80.357,80.314,80.357,92780000.0
2007-06-21 14:12:00,80.351,80.373,80.337,80.361,54410000.0
2007-06-21 14:13:00,80.345,80.345,80.332,80.332,160550000.0
2007-06-21 14:14:00,80.336,80.336,80.328,80.329,151120000.0
2007-06-21 14:15:00,80.338,80.365,80.332,80.365,132830000.0
2007-06-21 14:16:00,80.304,80.333,80.294,80.302,88390000.0
2007-06-21 14:17:00,80.311,80.328,80.302,80.322,123280000.0
2007-06-21 14:18:00,80.334,80.334,80.31,80.332,146870000.0
2007-06-21 14:20:00,80.3,80.309,80.299,80.303,100610000.0
2007-06-21 14:21:00,80.35,80.35,80.315,80.323,71770000.0
2007-06-21 14:23:00,80.332,80.345,80.332,80.345,63760000.0
2007-06-21 14:24:00,80.358,80.366,80.353,80.353,111260000.0
2007-06-21 14:25:00,80.343,80.353,80.326,80.326,138010000.0
2007-06-21 14:26:00,80.333,80.344,80.318,80.344,142970000.0
2007-06-21 14:27:00,80.32,80.334,80.313,80.32,139050000.0
2007-06-21 14:28:00,80.306,80.314,80.303,80.306,124990000.0
2007-06-21 14:29:00,80.304,80.323,80.294,80.294,128230000.0
2007-06-21 14:30:00,80.314,80.329,80.293,80.327,122570000.0
2007-06-21 14:31:00,80.291,80.317,80.287,80.309,111500000.0
2007-06-21 14:32:00,80.274,80.3,80.274,80.274,59960000.0
2007-06-21 14:33:00,80.283,80.293,80.261,80.276,19430000.0
2007-06-21 14:34:00,80.263,80.291,80.256,80.291,143410000.0
2007-06-21 14:35:00,80.259,80.289,80.259,80.276,52120000.0
2007-06-21 14:36:00,80.283,80.304,80.268,80.304,144440000.0
2007-06-21 14:37:00,80.295,80.3,80.276,80.299,120040000.0
2007-06-21 14:38:00,80.28,80.314,80.276,80.314,112990000.0
2007-06-21 14:39:00,80.308,80.317,80.288,80.298,132960000.0
2007-06-21 14:40:00,80.321,80.321,80.293,80.309,140710000.0
2007-06-21 14:41:00,80.306,80.333,80.306,80.333,68370000.0
2007-06-21 14:42:00,80.317,80.33,80.303,80.303,126710000.0
2007-06-21 14:43:00,80.291,80.31,80.291,80.307,132270000.0
2007-06-21 14:44:00,80.314,80.322,80.293,80.293,92830000.0
2007-06-21 14:45:00,80.312,80.334,80.312,80.325,47330000.0
2007-06-21 14:46:00,80.3,80.303,80.282,80.282,159680000.0
2007-06-21 14:47:00,80.29,80.322,80.286,80.322,142280000.0
2007-06-21 14:48:00,80.334,80.335,80.322,80.335,135270000.0
2007-06-21 14:49:00,80.312,80.332,80.302,80.302,86640000.0
2007-06-21 14:50:00,80.325,80.325,80.289,80.298,127230000.0
2007-06-21 14:51:00,80.332,80.332,80.291,80.291,142430000.0
2007-06-21 14:52:00,80.297,80.319,80.29,80.319,66950000.0
2007-06-21 14:53:00,80.292,80.31,80.287,80.303,108920000.0
2007-06-21 14:54:00,80.268,80.309,80.268,80.271,59050000.0
2007-06-21 14:55:00,80.28,80.284,80.273,80.284,84860000.0
2007-06-21 14:56:00,80.28,80.286,80.28,80.286,61230000.0
2007-06-21 14:57:00,80.307,80.307,80.291,80.291,110830000.0
2007-06-21 14:58:00,80.285,80.315,80.285,80.301,142680000.0
2007-06-21 14:59:00,80.291,80.307,80.291,80.307,139020000.0
2007-06-21 15:00:00,80.324,80.324,80.292,80.292,132110000.0
2007-06-21 15:01:00,80.305,80.328,80.305,80.318,135260000.0
2007-06-21 15:02:00,80.347,80.347,80.331,80.331,126720000.0
2007-06-21 15:03:00,80.327,80.369,80.327,80.332,119930000.0
2007-06-21 15:04:00,80.336,80.359,80.326,80.349,125700000.0
2007-06-21 15:05:00,80.364,80.364,80.334,80.343,58330000.0
2007-06-21 15:06:00,80.367,80.367,80.361,80.361,8080000.0
2007-06-21 15:07:00,80.327,80.349,80.323,80.341,18070000.0
2007-06-21 15:08:00,80.309,80.315,80.302,80.302,67030000.0
2007-06-21 15:09:00,80.314,80.323,80.313,80.313,11690000.0
2007-06-21 15:10:00,80.314,80.314,80.312,80.312,4880000.0
2007-06-21 15:11:00,80.313,80.315,80.303,80.303,115060000.0
2007-06-21 15:12:00,80.308,80.326,80.306,80.324,112680000.0
2007-06-21 15:13:00,80.308,80.331,80.304,80.315,141100000.0
2007-06-21 15:14:00,80.311,80.344,80.311,80.344,144220000.0
2007-06-21 15:15:00,80.34,80.362,80.34,80.341,75480000.0
2007-06-21 15:16:00,80.348,80.363,80.333,80.363,130470000.0
2007-06-21 15:17:00,80.336,80.34,80.33,80.338,138230000.0
2007-06-21 15:18:00,80.333,80.367,80.333,80.349,93830000.0
2007-06-21 15:19:00,80.339,80.362,80.329,80.362,56750000.0
2007-06-21 15:21:00,80.338,80.388,80.338,80.384,153650000.0
2007-06-21 15:22:00,80.34,80.34,80.315,80.319,138550000.0
2007-06-21 15:23:00,80.308,80.314,80.304,80.304,84590000.0
2007-06-21 15:24:00,80.319,80.343,80.296,80.343,122260000.0
2007-06-21 15:25:00,80.306,80.332,80.297,80.332,142860000.0
2007-06-21 15:26:00,80.306,80.314,80.299,80.312,69580000.0
2007-06-21 15:27:00,80.316,80.362,80.316,80.329,104240000.0
2007-06-21 15:28:00,80.337,80.362,80.322,80.322,56150000.0
2007-06-21 15:29:00,80.327,80.327,80.321,80.327,87020000.0
2007-06-21 15:30:00,80.366,80.366,80.36,80.361,64040000.0
2007-06-21 15:31:00,80.35,80.365,80.332,80.332,111330000.0
2007-06-21 15:32:00,80.347,80.382,80.347,80.382,146770000.0
2007-06-21 15:33:00,80.371,80.384,80.371,80.379,137040000.0
2007-06-21 15:34:00,80.379,80.382,80.362,80.362,136950000.0
2007-06-21 15:36:00,80.385,80.385,80.356,80.368,132410000.0
2007-06-21 15:37:00,80.345,80.381,80.345,80.375,126570000.0
2007-06-21 15:38:00,80.362,80.362,80.344,80.344,120950000.0
2007-06-21 15:39:00,80.365,80.365,80.334,80.334,68560000.0
2007-06-21 15:40:00,80.334,80.336,80.333,80.336,10370000.0
2007-06-21 15:42:00,80.339,80.354,80.327,80.344,20740000.0
2007-06-21 15:43:00,80.335,80.338,80.33,80.33,123420000.0
2007-06-21 15:44:00,80.365,80.365,80.335,80.364,68120000.0
2007-06-21 15:45:00,80.34,80.355,80.325,80.326,15760000.0
2007-06-21 15:46:00,80.323,80.335,80.323,80.328,166620000.0
2007-06-21 15:47:00,80.344,80.344,80.316,80.342,151450000.0
2007-06-21 15:48:00,80.321,80.344,80.314,80.338,149590000.0
2007-06-21 15:51:00,80.32,80.342,80.314,80.319,146540000.0
2007-06-21 15:52:00,80.344,80.357,80.318,80.343,72410000.0
2007-06-21 15:53:00,80.321,80.341,80.315,80.333,115300000.0
2007-06-21 15:54:00,80.307,80.334,80.305,80.305,74960000.0
2007-06-21 15:55:00,80.311,80.34,80.31,80.319,93160000.0
2007-06-21 15:56:00,80.329,80.35,80.328,80.331,64950000.0
2007-06-21 15:57:00,80.35,80.389,80.33,80.382,123740000.0
2007-06-21 15:58:00,80.333,80.333,80.302,80.309,159510000.0
2007-06-21 15:59:00,80.303,80.355,80.297,80.329,147370000.0
2007-06-21 16:00:00,80.355,80.36,80.333,80.348,134530000.0
2007-06-21 16:01:00,80.338,80.346,80.332,80.346,133190000.0
2007-06-21 16:02:00,80.318,80.344,80.314,80.344,140220000.0
2007-06-21 16:03:00,80.314,80.346,80.314,80.336,125200000.0
2007-06-21 16:04:00,80.302,80.34,80.297,80.336,129350000.0
2007-06-21 16:05:00,80.345,80.345,80.323,80.33,64540000.0
2007-06-21 16:06:00,80.331,80.367,80.331,80.365,9520000.0
2007-06-21 16:07:00,80.354,80.361,80.342,80.352,123570000.0
2007-06-21 16:08:00,80.378,80.382,80.356,80.379,72430000.0
2007-06-21 16:09:00,80.365,80.378,80.347,80.347,12660000.0
2007-06-21 16:10:00,80.349,80.383,80.349,80.383,121670000.0
2007-06-21 16:11:00,80.368,80.39,80.357,80.362,72360000.0
2007-06-21 16:12:00,80.385,80.385,80.371,80.371,4130000.0
2007-06-21 16:13:00,80.354,80.391,80.354,80.391,73080000.0
2007-06-21 16:14:00,80.352,80.389,80.352,80.357,117280000.0
2007-06-21 16:15:00,80.388,80.388,80.353,80.353,65150000.0
2007-06-21 16:16:00,80.366,80.395,80.366,80.395,99880000.0
2007-06-21 16:17:00,80.377,80.385,80.372,80.385,63050000.0
2007-06-21 16:18:00,80.386,80.431,80.386,80.42,128010000.0
2007-06-21 16:19:00,80.381,80.414,80.37,80.414,157160000.0
2007-06-21 16:20:00,80.426,80.426,80.377,80.381,144320000.0
2007-06-21 16:21:00,80.404,80.404,80.372,80.393,143820000.0
2007-06-21 16:22:00,80.39,80.397,80.39,80.396,131300000.0
2007-06-21 16:23:00,80.383,80.413,80.378,80.413,134260000.0
2007-06-21 16:24:00,80.402,80.418,80.392,80.407,127790000.0
2007-06-21 16:25:00,80.399,80.421,80.395,80.409,127680000.0
2007-06-21 16:26:00,80.401,80.408,80.401,80.408,69980000.0
2007-06-21 16:27:00,80.395,80.414,80.392,80.414,15700000.0
2007-06-21 16:29:00,80.382,80.39,80.381,80.382,126370000.0
2007-06-21 16:30:00,80.417,80.417,80.407,80.409,131520000.0
2007-06-21 16:31:00,80.385,80.389,80.377,80.389,121220000.0
2007-06-21 16:32:00,80.383,80.414,80.383,80.407,72240000.0
2007-06-21 16:33:00,80.388,80.412,80.385,80.412,18620000.0
2007-06-21 16:34:00,80.385,80.389,80.381,80.389,133370000.0
2007-06-21 16:35:00,80.381,80.387,80.381,80.387,65250000.0
2007-06-21 16:36:00,80.416,80.416,80.39,80.403,10180000.0
2007-06-21 16:37:00,80.379,80.388,80.379,80.379,105330000.0
2007-06-21 16:38:00,80.393,80.429,80.393,80.402,74030000.0
2007-06-21 16:39:00,80.429,80.43,80.427,80.428,81490000.0
2007-06-21 16:40:00,80.409,80.41,80.406,80.409,92730000.0
2007-06-21 16:41:00,80.401,80.413,80.395,80.399,79470000.0
2007-06-21 16:42:00,80.424,80.424,80.396,80.418,24670000.0
2007-06-21 16:43:00,80.398,80.42,80.394,80.404,57710000.0
2007-06-21 16:45:00,80.391,80.419,80.383,80.383,96620000.0
2007-06-21 16:46:00,80.368,80.41,80.368,80.389,80840000.0
2007-06-21 16:47:00,80.381,80.42,80.381,80.4,138990000.0
2007-06-21 16:48:00,80.39,80.411,80.383,80.383,55660000.0
2007-06-21 16:49:00,80.406,80.414,80.386,80.414,145610000.0
2007-06-21 16:50:00,80.383,80.413,80.383,80.395,106960000.0
2007-06-21 16:51:00,80.42,80.426,80.412,80.426,110270000.0
2007-06-21 16:52:00,80.418,80.42,80.392,80.42,137940000.0
2007-06-21 16:53:00,80.413,80.413,80.391,80.391,140130000.0
2007-06-21 16:54:00,80.402,80.421,80.395,80.401,78170000.0
2007-06-21 16:55:00,80.393,80.423,80.393,80.423,130300000.0
2007-06-21 16:56:00,80.417,80.428,80.413,80.423,136040000.0
2007-06-21 16:57:00,80.428,80.431,80.426,80.43,92530000.0
2007-06-21 16:59:00,80.397,80.405,80.397,80.405,149370000.0
2007-06-21 17:00:00,80.437,80.438,80.429,80.429,139280000.0
2007-06-21 17:02:00,80.398,80.411,80.398,80.401,90630000.0
2007-06-21 17:03:00,80.396,80.422,80.394,80.394,126300000.0
2007-06-21 17:04:00,80.399,80.42,80.378,80.399,149290000.0
2007-06-21 17:05:00,80.391,80.417,80.391,80.392,63940000.0
2007-06-21 17:06:00,80.402,80.428,80.391,80.391,106150000.0
2007-06-21 17:07:00,80.397,80.414,80.394,80.414,63760000.0
2007-06-21 17:08:00,80.402,80.422,80.398,80.415,85740000.0
2007-06-21 17:09:00,80.414,80.414,80.383,80.389,55810000.0
2007-06-21 17:10:00,80.416,80.42,80.388,80.409,109650000.0
2007-06-21 17:11:00,80.395,80.415,80.384,80.411,145330000.0
2007-06-21 17:12:00,80.401,80.433,80.395,80.433,135600000.0
2007-06-21 17:13:00,80.407,80.431,80.402,80.41,128210000.0
2007-06-21 17:14:00,80.423,80.455,80.423,80.455,137630000.0
2007-06-21 17:15:00,80.453,80.469,80.436,80.445,134630000.0
2007-06-21 17:16:00,80.466,80.474,80.45,80.474,119930000.0
2007-06-21 17:17:00,80.439,80.462,80.434,80.434,119660000.0
2007-06-21 17:18:00,80.421,80.447,80.416,80.437,62210000.0
2007-06-21 17:19:00,80.43,80.43,80.406,80.408,18100000.0
2007-06-21 17:20:00,80.418,80.434,80.414,80.42,126790000.0
2007-06-21 17:21:00,80.414,80.454,80.414,80.454,62220000.0
2007-06-21 17:22:00,80.439,80.439,80.414,80.415,10520000.0
2007-06-21 17:23:00,80.411,80.418,80.411,80.417,82770000.0
2007-06-21 17:24:00,80.411,80.434,80.411,80.434,123840000.0
2007-06-21 17:25:00,80.427,80.441,80.423,80.441,144390000.0
2007-06-21 17:26:00,80.438,80.445,80.438,80.444,64270000.0
2007-06-21 17:27:00,80.428,80.45,80.424,80.45,107500000.0
2007-06-21 17:28:00,80.427,80.45,80.426,80.432,59150000.0
2007-06-21 17:29:00,80.424,80.454,80.424,80.454,83600000.0
2007-06-21 17:30:00,80.455,80.456,80.449,80.451,62560000.0
2007-06-21 17:31:00,80.438,80.46,80.432,80.441,115560000.0
2007-06-21 17:32:00,80.472,80.472,80.439,80.456,147210000.0
2007-06-21 17:33:00,80.448,80.48,80.436,80.447,134390000.0
2007-06-21 17:34:00,80.473,80.473,80.444,80.45,136760000.0
2007-06-21 17:35:00,80.465,80.475,80.447,80.475,127600000.0
2007-06-21 17:36:00,80.448,80.478,80.448,80.476,136980000.0
2007-06-21 17:37:00,80.449,80.466,80.434,80.439,115240000.0
2007-06-21 17:38:00,80.451,80.454,80.435,80.435,110190000.0
2007-06-21 17:39:00,80.431,80.464,80.431,80.456,68080000.0
2007-06-21 17:40:00,80.434,80.453,80.434,80.439,20960000.0
2007-06-21 17:41:00,80.467,80.467,80.46,80.461,68140000.0
2007-06-21 17:42:00,80.461,80.461,80.461,80.461,4130000.0
2007-06-21 17:43:00,80.455,80.465,80.452,80.465,13790000.0
2007-06-21 17:45:00,80.464,80.492,80.464,80.485,145950000.0
2007-06-21 17:46:00,80.475,80.478,80.451,80.451,147910000.0
2007-06-21 17:47:00,80.462,80.502,80.462,80.502,69280000.0
2007-06-21 17:48:00,80.489,80.509,80.488,80.506,147180000.0
2007-06-21 17:49:00,80.487,80.511,80.479,80.497,144880000.0
2007-06-21 17:50:00,80.489,80.508,80.484,80.499,96690000.0
2007-06-21 17:51:00,80.506,80.512,80.486,80.503,51050000.0
2007-06-21 17:52:00,80.483,80.493,80.473,80.493,153800000.0
2007-06-21 17:53:00,80.46,80.482,80.455,80.482,153820000.0
2007-06-21 17:54:00,80.455,80.505,80.455,80.464,144350000.0
2007-06-21 17:55:00,80.472,80.512,80.471,80.512,91260000.0
2007-06-21 17:56:00,80.484,80.514,80.484,80.514,134100000.0
2007-06-21 17:57:00,80.502,80.502,80.468,80.49,137700000.0
2007-06-21 17:59:00,80.485,80.493,80.465,80.493,102650000.0
2007-06-21 18:00:00,80.483,80.513,80.481,80.481,66770000.0
2007-06-21 18:01:00,80.497,80.502,80.475,80.481,92070000.0
2007-06-21 18:02:00,80.472,80.497,80.472,80.495,56660000.0
2007-06-21 18:03:00,80.483,80.502,80.483,80.49,121820000.0
2007-06-21 18:04:00,80.517,80.517,80.506,80.508,141410000.0
2007-06-21 18:05:00,80.483,80.501,80.483,80.488,142970000.0
2007-06-21 18:06:00,80.505,80.507,80.461,80.473,138370000.0
2007-06-21 18:07:00,80.46,80.468,80.459,80.466,128390000.0
2007-06-21 18:08:00,80.494,80.494,80.474,80.479,122940000.0
2007-06-21 18:09:00,80.472,80.493,80.472,80.485,121890000.0
2007-06-21 18:10:00,80.494,80.498,80.491,80.497,124390000.0
2007-06-21 18:11:00,80.482,80.502,80.475,80.497,68070000.0
2007-06-21 18:12:00,80.476,80.502,80.473,80.502,13450000.0
2007-06-21 18:13:00,80.481,80.492,80.476,80.492,53940000.0
2007-06-21 18:14:00,80.475,80.476,80.47,80.47,153370000.0
2007-06-21 18:15:00,80.489,80.506,80.456,80.462,151920000.0
2007-06-21 18:16:00,80.462,80.463,80.448,80.457,147560000.0
2007-06-21 18:17:00,80.452,80.47,80.452,80.452,88860000.0
2007-06-21 18:18:00,80.468,80.47,80.458,80.467,124130000.0
2007-06-21 18:19:00,80.476,80.48,80.472,80.476,143320000.0
2007-06-21 18:20:00,80.453,80.453,80.444,80.444,71130000.0
2007-06-21 18:21:00,80.465,80.465,80.445,80.448,104900000.0
2007-06-21 18:22:00,80.472,80.493,80.448,80.493,62010000.0
2007-06-21 18:23:00,80.462,80.493,80.462,80.493,88040000.0
2007-06-21 18:24:00,80.463,80.494,80.463,80.494,60380000.0
2007-06-21 18:25:00,80.471,80.49,80.464,80.471,107260000.0
2007-06-21 18:26:00,80.465,80.482,80.465,80.482,143710000.0
2007-06-21 18:27:00,80.473,80.514,80.468,80.514,138090000.0
2007-06-21 18:28:00,80.462,80.484,80.462,80.484,132050000.0
2007-06-21 18:29:00,80.455,80.491,80.455,80.472,129960000.0
2007-06-21 18:30:00,80.476,80.512,80.467,80.504,123940000.0
2007-06-21 18:31:00,80.478,80.478,80.468,80.474,122960000.0
2007-06-21 18:32:00,80.469,80.475,80.468,80.47,115380000.0
2007-06-21 18:33:00,80.487,80.487,80.473,80.473,62930000.0
2007-06-21 18:35:00,80.456,80.467,80.456,80.467,112440000.0
2007-06-21 18:36:00,80.484,80.514,80.484,80.514,61520000.0
2007-06-21 18:37:00,80.435,80.436,80.424,80.436,17120000.0
2007-06-21 18:38:00,80.438,80.479,80.438,80.479,89610000.0
2007-06-21 18:39:00,80.464,80.488,80.457,80.474,91100000.0
2007-06-21 18:40:00,80.468,80.47,80.466,80.467,66650000.0
2007-06-21 18:41:00,80.462,80.491,80.462,80.491,50690000.0
2007-06-21 18:42:00,80.489,80.496,80.488,80.495,113930000.0
2007-06-21 18:43:00,80.464,80.493,80.464,80.493,75310000.0
2007-06-21 18:45:00,80.498,80.498,80.489,80.492,78670000.0
2007-06-21 18:46:00,80.479,80.501,80.474,80.474,79630000.0
2007-06-21 18:47:00,80.482,80.505,80.477,80.496,84680000.0
2007-06-21 18:48:00,80.508,80.51,80.506,80.506,56300000.0
2007-06-21 18:50:00,80.487,80.487,80.464,80.464,101420000.0
2007-06-21 18:51:00,80.489,80.49,80.486,80.489,109980000.0
2007-06-21 18:52:00,80.45,80.471,80.45,80.471,87520000.0
2007-06-21 18:53:00,80.461,80.481,80.456,80.461,64990000.0
2007-06-21 18:54:00,80.497,80.497,80.454,80.454,72810000.0
2007-06-21 18:55:00,80.472,80.486,80.453,80.486,74450000.0
2007-06-21 18:56:00,80.451,80.483,80.451,80.483,63420000.0
2007-06-21 18:57:00,80.47,80.494,80.47,80.487,19980000.0
2007-06-21 18:59:00,80.49,80.497,80.49,80.497,41590000.0
2007-06-21 19:00:00,80.462,80.473,80.462,80.464,93270000.0
2007-06-21 19:01:00,80.479,80.503,80.479,80.503,79190000.0
2007-06-21 19:02:00,80.498,80.5,80.497,80.497,126750000.0
2007-06-21 19:03:00,80.475,80.502,80.471,80.471,46840000.0
2007-06-21 19:04:00,80.455,80.455,80.431,80.431,124260000.0
2007-06-21 19:05:00,80.441,80.466,80.441,80.466,96780000.0
2007-06-21 19:06:00,80.462,80.482,80.456,80.476,107510000.0
2007-06-21 19:07:00,80.457,80.472,80.451,80.472,130710000.0
2007-06-21 19:08:00,80.454,80.458,80.449,80.449,123560000.0
2007-06-21 19:09:00,80.483,80.483,80.464,80.483,63790000.0
2007-06-21 19:11:00,80.448,80.458,80.447,80.455,126520000.0
2007-06-21 19:12:00,80.472,80.493,80.472,80.493,77020000.0
2007-06-21 19:13:00,80.483,80.5,80.475,80.5,45290000.0
2007-06-21 19:15:00,80.517,80.518,80.509,80.51,131040000.0
2007-06-21 19:16:00,80.497,80.501,80.494,80.498,136860000.0
2007-06-21 19:18:00,80.508,80.509,80.498,80.507,106960000.0
2007-06-21 19:19:00,80.467,80.477,80.466,80.473,121940000.0
2007-06-21 19:20:00,80.459,80.481,80.459,80.481,59190000.0
2007-06-21 19:21:00,80.473,80.501,80.473,80.494,99030000.0
2007-06-21 19:22:00,80.456,80.468,80.456,80.467,49080000.0
2007-06-21 19:23:00,80.494,80.494,80.467,80.493,84640000.0
2007-06-21 19:24:00,80.462,80.498,80.462,80.495,55190000.0
2007-06-21 19:27:00,80.508,80.51,80.506,80.509,112310000.0
2007-06-21 19:28:00,80.454,80.48,80.454,80.478,118430000.0
2007-06-21 19:30:00,80.461,80.489,80.461,80.472,119350000.0
2007-06-21 19:32:00,80.476,80.48,80.476,80.479,107030000.0
2007-06-21 19:33:00,80.506,80.513,80.486,80.507,56490000.0
2007-06-21 19:34:00,80.505,80.505,80.497,80.497,2640000.0
2007-06-21 19:35:00,80.481,80.497,80.481,80.497,111620000.0
2007-06-21 19:36:00,80.472,80.509,80.472,80.481,138360000.0
2007-06-21 19:37:00,80.513,80.513,80.484,80.484,86420000.0
2007-06-21 19:38:00,80.494,80.513,80.483,80.513,93400000.0
2007-06-21 19:39:00,80.513,80.52,80.512,80.516,107670000.0
2007-06-21 19:40:00,80.516,80.52,80.514,80.515,71230000.0
2007-06-21 19:41:00,80.52,80.52,80.489,80.489,98650000.0
2007-06-21 19:42:00,80.545,80.548,80.544,80.548,47010000.0
2007-06-21 19:43:00,80.515,80.521,80.495,80.503,48200000.0
2007-06-21 19:44:00,80.508,80.509,80.507,80.508,72110000.0
2007-06-21 19:45:00,80.505,80.533,80.505,80.526,68560000.0
2007-06-21 19:48:00,80.515,80.541,80.515,80.541,96640000.0
2007-06-21 19:49:00,80.526,80.531,80.526,80.529,102420000.0
2007-06-21 19:51:00,80.547,80.553,80.517,80.553,94120000.0
2007-06-21 19:52:00,80.548,80.55,80.546,80.548,92180000.0
2007-06-21 19:53:00,80.514,80.517,80.509,80.509,77540000.0
2007-06-21 19:54:00,80.56,80.564,80.556,80.556,69350000.0
2007-06-21 19:57:00,80.53,80.541,80.527,80.539,126100000.0
2007-06-21 19:58:00,80.492,80.493,80.49,80.49,125360000.0
2007-06-21 19:59:00,80.502,80.507,80.499,80.501,111550000.0
2007-06-21 20:00:00,80.512,80.513,80.504,80.504,100780000.0
2007-06-21 20:01:00,80.494,80.503,80.494,80.503,34420000.0
2007-06-21 20:03:00,80.535,80.539,80.532,80.534,80400000.0
2007-06-21 20:04:00,80.515,80.536,80.515,80.52,109730000.0
2007-06-21 20:05:00,80.512,80.532,80.512,80.532,62060000.0
2007-06-21 20:06:00,80.565,80.565,80.557,80.557,102140000.0
2007-06-21 20:08:00,80.511,80.511,80.502,80.505,104400000.0
2007-06-21 20:09:00,80.553,80.553,80.509,80.509,95560000.0
2007-06-21 20:10:00,80.527,80.53,80.511,80.53,104890000.0
2007-06-21 20:11:00,80.52,80.532,80.506,80.506,96440000.0
2007-06-21 20:12:00,80.549,80.549,80.515,80.515,80470000.0
2007-06-21 20:13:00,80.5,80.509,80.5,80.509,127800000.0
2007-06-21 20:14:00,80.503,80.536,80.503,80.536,78080000.0
2007-06-21 20:15:00,80.503,80.535,80.503,80.509,15450000.0
2007-06-21 20:16:00,80.53,80.539,80.53,80.53,10530000.0
2007-06-21 20:17:00,80.541,80.541,80.515,80.519,94430000.0
2007-06-21 20:18:00,80.553,80.553,80.513,80.521,134180000.0
2007-06-21 20:21:00,80.513,80.557,80.513,80.554,62260000.0
2007-06-21 20:24:00,80.539,80.54,80.535,80.538,91490000.0
2007-06-21 20:25:00,80.498,80.5,80.496,80.498,63820000.0
2007-06-21 20:26:00,80.49,80.512,80.49,80.501,47550000.0
2007-06-21 20:27:00,80.524,80.524,80.495,80.514,95430000.0
2007-06-21 20:28:00,80.495,80.523,80.495,80.519,12470000.0
2007-06-21 20:29:00,80.501,80.524,80.501,80.509,92340000.0
2007-06-21 20:30:00,80.502,80.53,80.502,80.504,46950000.0
2007-06-21 20:33:00,80.492,80.526,80.492,80.526,97470000.0
2007-06-21 20:36:00,80.557,80.557,80.55,80.55,104270000.0
2007-06-21 20:38:00,80.504,80.523,80.504,80.523,59330000.0
2007-06-21 20:39:00,80.49,80.512,80.489,80.512,93780000.0
2007-06-21 20:40:00,80.481,80.512,80.481,80.512,60620000.0
2007-06-21 20:41:00,80.482,80.488,80.48,80.488,64680000.0
2007-06-21 20:42:00,80.484,80.522,80.484,80.515,58890000.0
2007-06-21 20:43:00,80.494,80.505,80.483,80.483,14910000.0
2007-06-21 20:44:00,80.503,80.509,80.482,80.496,104930000.0
2007-06-21 20:45:00,80.495,80.529,80.495,80.524,15700000.0
2007-06-21 20:46:00,80.501,80.52,80.5,80.5,129650000.0
2007-06-21 20:48:00,80.492,80.521,80.492,80.521,90350000.0
2007-06-21 20:49:00,80.494,80.518,80.493,80.516,93460000.0
2007-06-21 20:51:00,80.515,80.517,80.505,80.506,146300000.0
2007-06-21 20:53:00,80.526,80.526,80.514,80.514,66860000.0
2007-06-21 20:54:00,80.497,80.528,80.495,80.502,100940000.0
2007-06-21 20:57:00,80.534,80.538,80.526,80.528,152510000.0
2007-06-21 20:59:00,80.483,80.512,80.483,80.487,107770000.0
2007-06-21 21:00:00,80.495,80.516,80.495,80.51,13150000.0
2007-06-21 21:01:00,80.49,80.495,80.485,80.485,14470000.0
2007-06-21 21:02:00,80.486,80.499,80.477,80.481,157260000.0
2007-06-21 21:03:00,80.518,80.518,80.509,80.509,3760000.0
2007-06-21 21:04:00,80.497,80.497,80.497,80.497,1920000.0
2007-06-21 21:06:00,80.536,80.536,80.524,80.529,159620000.0
2007-06-21 21:08:00,80.508,80.508,80.499,80.5,48130000.0
2007-06-21 21:09:00,80.526,80.528,80.526,80.528,3750000.0
2007-06-21 21:12:00,80.536,80.536,80.526,80.528,146270000.0
2007-06-21 21:15:00,80.517,80.517,80.511,80.511,5260000.0
2007-06-21 21:16:00,80.504,80.505,80.504,80.505,3380000.0
2007-06-21 21:17:00,80.498,80.5,80.491,80.493,92030000.0
2007-06-21 21:18:00,80.533,80.537,80.528,80.53,68280000.0
2007-06-21 21:19:00,80.507,80.51,80.505,80.505,99670000.0
2007-06-21 21:20:00,80.515,80.518,80.509,80.51,105680000.0
2007-06-21 21:21:00,80.501,80.524,80.501,80.524,91220000.0
2007-06-21 21:23:00,80.506,80.508,80.498,80.498,49790000.0
2007-06-21 21:24:00,80.526,80.53,80.515,80.518,64450000.0
2007-06-21 21:26:00,80.496,80.506,80.494,80.506,60510000.0
2007-06-21 21:27:00,80.521,80.542,80.521,80.542,85620000.0
2007-06-21 21:30:00,80.508,80.532,80.508,80.528,70490000.0
2007-06-21 21:32:00,80.516,80.516,80.51,80.511,92640000.0
2007-06-21 21:33:00,80.517,80.521,80.515,80.516,118290000.0
2007-06-21 21:35:00,80.516,80.519,80.515,80.519,77230000.0
2007-06-21 21:36:00,80.516,80.532,80.516,80.521,8650000.0
2007-06-21 21:39:00,80.534,80.534,80.521,80.521,7510000.0
2007-06-21 21:40:00,80.524,80.527,80.515,80.523,152540000.0
2007-06-21 21:42:00,80.546,80.549,80.544,80.548,104700000.0
2007-06-21 21:45:00,80.564,80.567,80.554,80.558,153080000.0
2007-06-21 21:48:00,80.521,80.549,80.521,80.546,143720000.0
2007-06-21 21:50:00,80.526,80.527,80.519,80.519,98370000.0
2007-06-21 21:51:00,80.554,80.554,80.55,80.551,4700000.0
2007-06-21 21:52:00,80.525,80.529,80.521,80.521,81110000.0
2007-06-21 21:53:00,80.513,80.518,80.51,80.51,84140000.0
2007-06-21 21:54:00,80.538,80.538,80.538,80.538,1500000.0
2007-06-21 21:57:00,80.537,80.54,80.536,80.538,94020000.0
2007-06-21 22:00:00,80.505,80.508,80.501,80.501,88140000.0
2007-06-21 22:03:00,80.527,80.53,80.523,80.528,88910000.0
2007-06-21 22:06:00,80.535,80.535,80.528,80.528,61670000.0
2007-06-21 22:07:00,80.499,80.508,80.499,80.504,77720000.0
2007-06-21 22:09:00,80.526,80.53,80.524,80.529,128460000.0
2007-06-21 22:11:00,80.518,80.52,80.511,80.513,82540000.0
2007-06-21 22:12:00,80.526,80.541,80.515,80.515,105230000.0
2007-06-21 22:15:00,80.555,80.559,80.543,80.547,149360000.0
2007-06-21 22:17:00,80.511,80.518,80.511,80.517,46950000.0
2007-06-21 22:18:00,80.503,80.516,80.503,80.514,79250000.0
2007-06-21 22:21:00,80.528,80.53,80.527,80.528,78990000.0
2007-06-21 22:22:00,80.505,80.505,80.502,80.502,5260000.0
2007-06-21 22:24:00,80.525,80.527,80.525,80.527,3380000.0
2007-06-21 22:25:00,80.508,80.509,80.505,80.507,67050000.0
2007-06-21 22:26:00,80.501,80.506,80.499,80.505,83190000.0
2007-06-21 22:27:00,80.514,80.526,80.506,80.514,10710000.0
2007-06-21 22:29:00,80.513,80.519,80.509,80.519,67770000.0
2007-06-21 22:30:00,80.502,80.522,80.499,80.499,71590000.0
2007-06-21 22:31:00,80.502,80.516,80.502,80.513,85530000.0
2007-06-21 22:32:00,80.515,80.525,80.515,80.525,69600000.0
2007-06-21 22:33:00,80.521,80.54,80.521,80.53,16970000.0
2007-06-21 22:34:00,80.532,80.535,80.525,80.535,13330000.0
2007-06-21 22:35:00,80.527,80.527,80.518,80.527,117110000.0
2007-06-21 22:36:00,80.543,80.563,80.543,80.558,72200000.0
2007-06-21 22:37:00,80.546,80.547,80.54,80.547,76480000.0
2007-06-21 22:39:00,80.576,80.58,80.576,80.579,110510000.0
2007-06-21 22:42:00,80.511,80.543,80.511,80.537,52690000.0
2007-06-21 22:43:00,80.515,80.515,80.513,80.513,3760000.0
2007-06-21 22:45:00,80.519,80.541,80.516,80.535,70520000.0
2007-06-21 22:46:00,80.511,80.517,80.511,80.517,34950000.0
2007-06-21 22:47:00,80.509,80.516,80.509,80.516,93460000.0
2007-06-21 22:48:00,80.509,80.53,80.509,80.519,89950000.0
2007-06-21 22:50:00,80.508,80.516,80.508,80.516,45650000.0
2007-06-21 22:51:00,80.514,80.53,80.514,80.521,13510000.0
2007-06-21 22:52:00,80.508,80.516,80.508,80.51,77480000.0
2007-06-21 22:53:00,80.515,80.517,80.509,80.509,101030000.0
2007-06-21 22:54:00,80.547,80.547,80.54,80.54,85740000.0
2007-06-21 22:55:00,80.518,80.519,80.516,80.517,141150000.0
2007-06-21 22:57:00,80.537,80.537,80.537,80.537,2440000.0
2007-06-21 22:58:00,80.512,80.513,80.512,80.513,4130000.0
2007-06-21 22:59:00,80.527,80.536,80.523,80.536,40480000.0
2007-06-21 23:00:00,80.528,80.546,80.528,80.546,15770000.0
2007-06-21 23:01:00,80.506,80.507,80.506,80.507,24460000.0
2007-06-21 23:03:00,80.511,80.525,80.509,80.525,160180000.0
2007-06-21 23:05:00,80.499,80.5,80.497,80.498,71940000.0
2007-06-21 23:06:00,80.523,80.523,80.521,80.521,3380000.0
2007-06-21 23:08:00,80.492,80.498,80.491,80.491,45120000.0
2007-06-21 23:09:00,80.529,80.529,80.527,80.528,92610000.0
2007-06-21 23:11:00,80.495,80.498,80.495,80.495,50940000.0
2007-06-21 23:12:00,80.517,80.517,80.515,80.517,39770000.0
2007-06-21 23:14:00,80.505,80.508,80.502,80.503,37250000.0
2007-06-21 23:15:00,80.506,80.507,80.501,80.507,14150000.0
2007-06-21 23:16:00,80.501,80.505,80.501,80.505,4320000.0
2007-06-21 23:17:00,80.517,80.524,80.509,80.509,32040000.0
2007-06-21 23:18:00,80.52,80.544,80.515,80.544,88720000.0
2007-06-21 23:19:00,80.52,80.527,80.52,80.521,118780000.0
2007-06-21 23:21:00,80.548,80.548,80.548,80.548,3380000.0
2007-06-21 23:22:00,80.528,80.529,80.527,80.528,30290000.0
2007-06-21 23:23:00,80.52,80.529,80.515,80.515,81520000.0
2007-06-21 23:24:00,80.526,80.53,80.523,80.529,98550000.0
2007-06-21 23:25:00,80.529,80.53,80.526,80.528,66560000.0
2007-06-21 23:26:00,80.521,80.527,80.521,80.527,80730000.0
2007-06-21 23:27:00,80.526,80.527,80.526,80.527,2820000.0
2007-06-21 23:29:00,80.509,80.515,80.508,80.513,84600000.0
2007-06-21 23:30:00,80.511,80.542,80.511,80.534,78600000.0
2007-06-21 23:31:00,80.501,80.507,80.5,80.506,66550000.0
2007-06-21 23:33:00,80.527,80.53,80.527,80.528,101370000.0
2007-06-21 23:35:00,80.517,80.517,80.509,80.516,83950000.0
2007-06-21 23:36:00,80.532,80.55,80.532,80.547,67470000.0
2007-06-21 23:37:00,80.516,80.519,80.514,80.519,61310000.0
2007-06-21 23:38:00,80.527,80.527,80.519,80.524,97860000.0
2007-06-21 23:39:00,80.521,80.536,80.521,80.536,63230000.0
2007-06-21 23:41:00,80.517,80.519,80.516,80.517,65500000.0
2007-06-21 23:42:00,80.538,80.541,80.536,80.539,76990000.0
2007-06-21 23:44:00,80.509,80.533,80.509,80.533,71080000.0
2007-06-21 23:45:00,80.55,80.571,80.543,80.543,100420000.0
2007-06-21 23:47:00,80.55,80.557,80.55,80.556,94850000.0
2007-06-21 23:48:00,80.535,80.57,80.531,80.57,73410000.0
2007-06-21 23:50:00,80.535,80.535,80.507,80.521,97750000.0
2007-06-21 23:51:00,80.549,80.55,80.547,80.548,87750000.0
2007-06-21 23:54:00,80.529,80.56,80.529,80.56,157960000.0
2007-06-21 23:56:00,80.538,80.538,80.53,80.53,23490000.0
2007-06-21 23:57:00,80.538,80.538,80.519,80.519,9960000.0
2007-06-21 23:59:00,80.526,80.527,80.521,80.524,113840000.0
2007-06-22 00:00:00,80.526,80.526,80.518,80.519,127980000.0
2007-06-22 00:02:00,80.509,80.516,80.508,80.516,61480000.0
2007-06-22 00:03:00,80.536,80.539,80.533,80.537,62300000.0
2007-06-22 00:06:00,80.513,80.551,80.513,80.543,55750000.0
2007-06-22 00:09:00,80.532,80.545,80.532,80.545,64540000.0
2007-06-22 00:10:00,80.515,80.519,80.515,80.517,49600000.0
2007-06-22 00:12:00,80.53,80.546,80.53,80.546,61590000.0
2007-06-22 00:15:00,80.555,80.557,80.551,80.551,58420000.0
2007-06-22 00:18:00,80.538,80.54,80.538,80.538,74960000.0
2007-06-22 00:21:00,80.556,80.556,80.544,80.548,156260000.0
2007-06-22 00:24:00,80.564,80.564,80.522,80.522,117150000.0
2007-06-22 00:27:00,80.557,80.559,80.557,80.558,13550000.0
2007-06-22 00:28:00,80.528,80.529,80.528,80.529,42830000.0
2007-06-22 00:30:00,80.522,80.544,80.522,80.539,82670000.0
2007-06-22 00:33:00,80.558,80.559,80.555,80.555,100720000.0
2007-06-22 00:36:00,80.557,80.557,80.549,80.549,80320000.0
2007-06-22 00:37:00,80.51,80.515,80.509,80.509,43980000.0
2007-06-22 00:39:00,80.521,80.535,80.521,80.535,49170000.0
2007-06-22 00:42:00,80.526,80.526,80.512,80.518,44180000.0
2007-06-22 00:45:00,80.545,80.546,80.538,80.538,85360000.0
2007-06-22 00:48:00,80.548,80.55,80.544,80.547,158270000.0
2007-06-22 00:51:00,80.537,80.54,80.531,80.535,154280000.0
2007-06-22 00:54:00,80.547,80.551,80.547,80.549,65420000.0
2007-06-22 00:57:00,80.547,80.55,80.541,80.546,157480000.0
2007-06-22 01:00:00,80.535,80.537,80.527,80.527,153400000.0
2007-06-22 01:02:00,80.527,80.527,80.52,80.52,78690000.0
2007-06-22 01:03:00,80.53,80.544,80.525,80.532,69420000.0
2007-06-22 01:04:00,80.522,80.528,80.522,80.527,53420000.0
2007-06-22 01:06:00,80.564,80.564,80.561,80.561,2820000.0
2007-06-22 01:07:00,80.517,80.519,80.517,80.518,37050000.0
2007-06-22 01:09:00,80.545,80.545,80.514,80.522,63130000.0
2007-06-22 01:12:00,80.549,80.55,80.547,80.548,70850000.0
2007-06-22 01:15:00,80.555,80.556,80.551,80.552,53780000.0
2007-06-22 01:16:00,80.51,80.515,80.51,80.515,6760000.0
2007-06-22 01:18:00,80.548,80.55,80.548,80.55,3750000.0
2007-06-22 01:19:00,80.508,80.51,80.507,80.51,51310000.0
2007-06-22 01:20:00,80.517,80.517,80.507,80.507,66120000.0
2007-06-22 01:21:00,80.516,80.516,80.511,80.511,5250000.0
2007-06-22 01:22:00,80.521,80.535,80.521,80.535,63660000.0
2007-06-22 01:24:00,80.576,80.576,80.569,80.569,54860000.0
2007-06-22 01:25:00,80.549,80.549,80.546,80.549,40370000.0
2007-06-22 01:26:00,80.538,80.546,80.536,80.536,87800000.0
2007-06-22 01:27:00,80.565,80.569,80.564,80.569,61790000.0
2007-06-22 01:28:00,80.546,80.548,80.541,80.547,124990000.0
2007-06-22 01:30:00,80.536,80.572,80.536,80.541,123340000.0
2007-06-22 01:31:00,80.516,80.518,80.516,80.518,3750000.0
2007-06-22 01:32:00,80.537,80.542,80.537,80.538,94650000.0
2007-06-22 01:33:00,80.568,80.568,80.568,80.568,3050000.0
2007-06-22 01:35:00,80.52,80.532,80.512,80.512,73730000.0
2007-06-22 01:36:00,80.522,80.543,80.522,80.538,17360000.0
2007-06-22 01:39:00,80.56,80.56,80.555,80.555,51550000.0
2007-06-22 01:40:00,80.505,80.509,80.505,80.507,150900000.0
2007-06-22 01:41:00,80.5,80.509,80.5,80.506,157290000.0
2007-06-22 01:42:00,80.559,80.561,80.554,80.559,134990000.0
2007-06-22 01:45:00,80.543,80.543,80.525,80.525,8820000.0
2007-06-22 01:46:00,80.495,80.497,80.494,80.494,69920000.0
2007-06-22 01:47:00,80.487,80.491,80.478,80.486,108550000.0
2007-06-22 01:48:00,80.475,80.486,80.474,80.486,63880000.0
2007-06-22 01:49:00,80.476,80.476,80.469,80.47,89990000.0
2007-06-22 01:50:00,80.476,80.476,80.471,80.476,65820000.0
2007-06-22 01:51:00,80.489,80.493,80.486,80.489,114570000.0
2007-06-22 01:53:00,80.497,80.5,80.495,80.5,135890000.0
2007-06-22 01:54:00,80.494,80.516,80.494,80.516,141940000.0
2007-06-22 01:55:00,80.491,80.497,80.49,80.49,18390000.0
2007-06-22 01:56:00,80.498,80.498,80.492,80.493,123520000.0
2007-06-22 01:57:00,80.502,80.514,80.502,80.514,119530000.0
2007-06-22 02:00:00,80.504,80.507,80.495,80.498,161100000.0
2007-06-22 02:03:00,80.536,80.536,80.527,80.527,101280000.0
2007-06-22 02:05:00,80.51,80.51,80.507,80.507,95990000.0
2007-06-22 02:06:00,80.519,80.538,80.507,80.512,60730000.0
2007-06-22 02:07:00,80.502,80.508,80.5,80.5,119620000.0
2007-06-22 02:08:00,80.496,80.498,80.484,80.494,162450000.0
2007-06-22 02:09:00,80.525,80.528,80.521,80.522,139680000.0
2007-06-22 02:10:00,80.506,80.506,80.496,80.506,130730000.0
2007-06-22 02:11:00,80.5,80.507,80.5,80.504,140460000.0
2007-06-22 02:12:00,80.547,80.547,80.511,80.524,133890000.0
2007-06-22 02:13:00,80.526,80.526,80.518,80.518,125130000.0
2007-06-22 02:14:00,80.524,80.53,80.52,80.52,132860000.0
2007-06-22 02:15:00,80.558,80.558,80.551,80.552,71620000.0
2007-06-22 02:16:00,80.532,80.537,80.532,80.537,8160000.0
2007-06-22 02:17:00,80.532,80.537,80.531,80.532,69360000.0
2007-06-22 02:18:00,80.55,80.565,80.538,80.538,12810000.0
2007-06-22 02:20:00,80.535,80.538,80.531,80.532,126820000.0
2007-06-22 02:21:00,80.544,80.581,80.537,80.575,72100000.0
2007-06-22 02:23:00,80.53,80.537,80.53,80.537,61060000.0
2007-06-22 02:24:00,80.586,80.588,80.581,80.581,111580000.0
2007-06-22 02:27:00,80.575,80.576,80.569,80.57,137580000.0
2007-06-22 02:29:00,80.546,80.548,80.54,80.541,142310000.0
2007-06-22 02:30:00,80.547,80.547,80.537,80.537,139370000.0
2007-06-22 02:31:00,80.526,80.53,80.526,80.529,128330000.0
2007-06-22 02:33:00,80.553,80.553,80.542,80.542,4880000.0
2007-06-22 02:34:00,80.534,80.538,80.522,80.522,131190000.0
2007-06-22 02:35:00,80.529,80.534,80.522,80.529,73640000.0
2007-06-22 02:36:00,80.533,80.561,80.53,80.53,14270000.0
2007-06-22 02:37:00,80.526,80.528,80.52,80.52,126130000.0
2007-06-22 02:38:00,80.526,80.526,80.521,80.521,75140000.0
2007-06-22 02:39:00,80.534,80.549,80.523,80.523,17830000.0
2007-06-22 02:42:00,80.547,80.547,80.54,80.541,146090000.0
2007-06-22 02:44:00,80.525,80.528,80.52,80.525,142900000.0
2007-06-22 02:45:00,80.545,80.56,80.526,80.557,132030000.0
2007-06-22 02:46:00,80.519,80.52,80.514,80.517,127570000.0
2007-06-22 02:47:00,80.523,80.527,80.519,80.526,126680000.0
2007-06-22 02:48:00,80.588,80.588,80.58,80.58,66090000.0
2007-06-22 02:49:00,80.533,80.533,80.529,80.529,6380000.0
2007-06-22 02:50:00,80.536,80.536,80.53,80.53,159900000.0
2007-06-22 02:51:00,80.569,80.569,80.527,80.533,160730000.0
2007-06-22 02:52:00,80.52,80.536,80.52,80.536,146950000.0
2007-06-22 02:54:00,80.571,80.571,80.532,80.532,131300000.0
2007-06-22 02:55:00,80.516,80.525,80.511,80.525,154840000.0
2007-06-22 02:57:00,80.522,80.558,80.522,80.553,110560000.0
2007-06-22 02:58:00,80.515,80.52,80.515,80.519,66670000.0
2007-06-22 02:59:00,80.531,80.537,80.531,80.536,90460000.0
2007-06-22 03:00:00,80.533,80.561,80.533,80.534,62060000.0
2007-06-22 03:01:00,80.518,80.527,80.518,80.52,113270000.0
2007-06-22 03:03:00,80.566,80.567,80.559,80.559,138410000.0
2007-06-22 03:06:00,80.568,80.568,80.554,80.56,139560000.0
2007-06-22 03:07:00,80.549,80.55,80.544,80.547,131580000.0
2007-06-22 03:09:00,80.515,80.54,80.515,80.522,66490000.0
2007-06-22 03:10:00,80.515,80.548,80.515,80.527,18960000.0
2007-06-22 03:11:00,80.551,80.558,80.551,80.558,64350000.0
2007-06-22 03:12:00,80.538,80.549,80.527,80.527,18060000.0
2007-06-22 03:15:00,80.556,80.557,80.55,80.55,73670000.0
2007-06-22 03:17:00,80.509,80.51,80.506,80.509,71940000.0
2007-06-22 03:18:00,80.539,80.545,80.539,80.545,4880000.0
2007-06-22 03:19:00,80.527,80.545,80.525,80.545,22330000.0
2007-06-22 03:20:00,80.556,80.556,80.535,80.539,73170000.0
2007-06-22 03:21:00,80.544,80.566,80.542,80.566,23890000.0
2007-06-22 03:22:00,80.55,80.57,80.548,80.567,133150000.0
2007-06-22 03:23:00,80.559,80.57,80.548,80.566,69470000.0
2007-06-22 03:24:00,80.568,80.579,80.557,80.577,20270000.0
2007-06-22 03:25:00,80.554,80.569,80.554,80.569,9800000.0
2007-06-22 03:26:00,80.564,80.575,80.548,80.575,141540000.0
2007-06-22 03:27:00,80.577,80.577,80.567,80.567,133660000.0
2007-06-22 03:28:00,80.541,80.569,80.541,80.551,130740000.0
2007-06-22 03:29:00,80.566,80.57,80.534,80.534,74040000.0
2007-06-22 03:30:00,80.575,80.575,80.572,80.572,5480000.0
2007-06-22 03:32:00,80.524,80.545,80.524,80.545,76580000.0
2007-06-22 03:33:00,80.527,80.546,80.523,80.535,17080000.0
2007-06-22 03:34:00,80.52,80.524,80.519,80.519,15020000.0
2007-06-22 03:36:00,80.535,80.578,80.53,80.574,75940000.0
2007-06-22 03:37:00,80.551,80.553,80.537,80.543,17870000.0
2007-06-22 03:38:00,80.521,80.528,80.52,80.528,73130000.0
2007-06-22 03:39:00,80.577,80.577,80.572,80.572,6570000.0
2007-06-22 03:40:00,80.538,80.554,80.534,80.534,131160000.0
2007-06-22 03:41:00,80.544,80.563,80.544,80.559,70570000.0
2007-06-22 03:42:00,80.567,80.567,80.56,80.56,9240000.0
2007-06-22 03:43:00,80.569,80.569,80.544,80.547,11300000.0
2007-06-22 03:44:00,80.545,80.57,80.544,80.544,148120000.0
2007-06-22 03:45:00,80.549,80.571,80.533,80.571,136530000.0
2007-06-22 03:46:00,80.546,80.557,80.54,80.557,134190000.0
2007-06-22 03:47:00,80.554,80.585,80.554,80.585,70850000.0
2007-06-22 03:48:00,80.569,80.588,80.569,80.573,15440000.0
2007-06-22 03:49:00,80.56,80.567,80.56,80.567,8820000.0
2007-06-22 03:50:00,80.561,80.572,80.551,80.559,73190000.0
2007-06-22 03:51:00,80.586,80.586,80.583,80.583,7510000.0
2007-06-22 03:52:00,80.575,80.575,80.569,80.569,4140000.0
2007-06-22 03:53:00,80.581,80.587,80.58,80.587,70550000.0
2007-06-22 03:54:00,80.587,80.587,80.58,80.58,8640000.0
2007-06-22 03:55:00,80.579,80.579,80.577,80.577,4170000.0
2007-06-22 03:56:00,80.589,80.589,80.587,80.589,70210000.0
2007-06-22 03:57:00,80.579,80.598,80.579,80.598,11910000.0
2007-06-22 03:59:00,80.557,80.567,80.556,80.567,137520000.0
2007-06-22 04:00:00,80.607,80.607,80.6,80.601,73480000.0
2007-06-22 04:03:00,80.619,80.619,80.607,80.608,130600000.0
2007-06-22 04:05:00,80.598,80.598,80.59,80.596,75560000.0
2007-06-22 04:06:00,80.59,80.591,80.572,80.589,23350000.0
2007-06-22 04:08:00,80.569,80.57,80.566,80.569,69740000.0
2007-06-22 04:09:00,80.573,80.601,80.573,80.594,11490000.0
2007-06-22 04:11:00,80.562,80.585,80.562,80.576,77700000.0
2007-06-22 04:12:00,80.561,80.584,80.561,80.575,12200000.0
2007-06-22 04:15:00,80.604,80.606,80.595,80.599,152530000.0
2007-06-22 04:17:00,80.556,80.56,80.556,80.559,133540000.0
2007-06-22 04:18:00,80.607,80.607,80.601,80.601,70930000.0
2007-06-22 04:21:00,80.584,80.604,80.584,80.597,20090000.0
2007-06-22 04:22:00,80.577,80.586,80.577,80.586,132850000.0
2007-06-22 04:23:00,80.579,80.58,80.577,80.579,71200000.0
2007-06-22 04:24:00,80.596,80.605,80.586,80.605,23700000.0
2007-06-22 04:27:00,80.595,80.596,80.586,80.587,155400000.0
2007-06-22 04:30:00,80.586,80.586,80.574,80.576,146950000.0
2007-06-22 04:33:00,80.618,80.618,80.61,80.61,71200000.0
2007-06-22 04:36:00,80.595,80.595,80.592,80.592,4880000.0
2007-06-22 04:37:00,80.58,80.584,80.58,80.584,7320000.0
2007-06-22 04:38:00,80.581,80.586,80.581,80.586,71000000.0
2007-06-22 04:39:00,80.595,80.595,80.591,80.591,4880000.0
2007-06-22 04:41:00,80.578,80.587,80.578,80.585,145780000.0
2007-06-22 04:42:00,80.594,80.594,80.556,80.556,138570000.0
2007-06-22 04:44:00,80.555,80.559,80.551,80.551,125330000.0
2007-06-22 04:45:00,80.561,80.594,80.558,80.559,71630000.0
2007-06-22 04:46:00,80.548,80.548,80.548,80.548,2440000.0
2007-06-22 04:47:00,80.577,80.587,80.577,80.587,132270000.0
2007-06-22 04:48:00,80.587,80.587,80.581,80.581,70310000.0
2007-06-22 04:51:00,80.595,80.595,80.585,80.588,150750000.0
2007-06-22 04:54:00,80.595,80.595,80.582,80.582,72720000.0
2007-06-22 04:55:00,80.574,80.574,80.563,80.563,4690000.0
2007-06-22 04:56:00,80.589,80.589,80.587,80.589,71360000.0
2007-06-22 04:57:00,80.568,80.582,80.562,80.582,24260000.0
2007-06-22 04:58:00,80.551,80.557,80.551,80.557,9760000.0
2007-06-22 05:00:00,80.567,80.567,80.56,80.561,68650000.0
2007-06-22 05:01:00,80.557,80.563,80.554,80.563,13410000.0
2007-06-22 05:02:00,80.558,80.569,80.558,80.564,140400000.0
2007-06-22 05:03:00,80.56,80.582,80.56,80.577,138820000.0
2007-06-22 05:04:00,80.552,80.58,80.552,80.574,137810000.0
2007-06-22 05:05:00,80.559,80.581,80.552,80.562,133530000.0
2007-06-22 05:06:00,80.546,80.582,80.546,80.582,69550000.0
2007-06-22 05:08:00,80.578,80.588,80.578,80.588,160130000.0
2007-06-22 05:09:00,80.577,80.582,80.538,80.558,138370000.0
2007-06-22 05:10:00,80.571,80.571,80.536,80.559,136230000.0
2007-06-22 05:11:00,80.54,80.574,80.538,80.574,144510000.0
2007-06-22 05:12:00,80.558,80.572,80.535,80.564,129520000.0
2007-06-22 05:13:00,80.538,80.56,80.532,80.555,135710000.0
2007-06-22 05:15:00,80.564,80.564,80.557,80.557,5680000.0
2007-06-22 05:16:00,80.537,80.556,80.531,80.531,150160000.0
2007-06-22 05:18:00,80.574,80.577,80.566,80.568,160900000.0
2007-06-22 05:20:00,80.537,80.537,80.531,80.531,73190000.0
2007-06-22 05:21:00,80.556,80.556,80.521,80.544,19000000.0
2007-06-22 05:22:00,80.521,80.545,80.521,80.545,7320000.0
2007-06-22 05:23:00,80.527,80.539,80.527,80.532,138690000.0
2007-06-22 05:24:00,80.567,80.568,80.561,80.561,73780000.0
2007-06-22 05:27:00,80.585,80.586,80.575,80.579,158430000.0
2007-06-22 05:30:00,80.554,80.557,80.543,80.549,144660000.0
2007-06-22 05:33:00,80.584,80.589,80.576,80.577,144110000.0
2007-06-22 05:36:00,80.542,80.581,80.542,80.576,133670000.0
2007-06-22 05:38:00,80.526,80.53,80.526,80.529,131990000.0
2007-06-22 05:39:00,80.577,80.577,80.571,80.571,74810000.0
2007-06-22 05:40:00,80.545,80.555,80.544,80.544,10780000.0
2007-06-22 05:41:00,80.555,80.573,80.544,80.559,132940000.0
2007-06-22 05:42:00,80.534,80.56,80.534,80.557,72010000.0
2007-06-22 05:45:00,80.541,80.569,80.531,80.564,143230000.0
2007-06-22 05:48:00,80.587,80.587,80.578,80.579,144020000.0
2007-06-22 05:49:00,80.526,80.537,80.526,80.537,126670000.0
2007-06-22 05:50:00,80.531,80.538,80.53,80.538,69660000.0
2007-06-22 05:51:00,80.521,80.545,80.519,80.523,23920000.0
2007-06-22 05:52:00,80.528,80.533,80.519,80.532,132060000.0
2007-06-22 05:53:00,80.546,80.55,80.546,80.549,123960000.0
2007-06-22 05:54:00,80.536,80.555,80.517,80.534,68110000.0
2007-06-22 05:55:00,80.501,80.504,80.497,80.497,12740000.0
2007-06-22 05:56:00,80.518,80.533,80.502,80.533,154340000.0
2007-06-22 05:57:00,80.543,80.543,80.505,80.505,145300000.0
2007-06-22 05:58:00,80.515,80.523,80.496,80.515,140220000.0
2007-06-22 05:59:00,80.501,80.524,80.494,80.494,137420000.0
2007-06-22 06:00:00,80.517,80.526,80.492,80.525,133750000.0
2007-06-22 06:01:00,80.491,80.521,80.491,80.494,121740000.0
2007-06-22 06:02:00,80.519,80.52,80.516,80.519,73600000.0
2007-06-22 06:03:00,80.536,80.536,80.531,80.531,9570000.0
2007-06-22 06:04:00,80.505,80.514,80.498,80.5,22720000.0
2007-06-22 06:06:00,80.535,80.535,80.53,80.53,6190000.0
2007-06-22 06:07:00,80.494,80.512,80.494,80.512,149640000.0
2007-06-22 06:08:00,80.5,80.525,80.498,80.525,150230000.0
2007-06-22 06:09:00,80.496,80.523,80.496,80.518,148940000.0
2007-06-22 06:12:00,80.5,80.521,80.491,80.511,140190000.0
2007-06-22 06:14:00,80.481,80.487,80.48,80.487,67010000.0
2007-06-22 06:15:00,80.523,80.523,80.521,80.521,4690000.0
2007-06-22 06:16:00,80.529,80.53,80.527,80.527,88270000.0
2007-06-22 06:18:00,80.533,80.533,80.508,80.509,123260000.0
2007-06-22 06:19:00,80.537,80.542,80.514,80.535,149240000.0
2007-06-22 06:20:00,80.545,80.545,80.53,80.53,146030000.0
2007-06-22 06:21:00,80.547,80.553,80.536,80.546,140070000.0
2007-06-22 06:22:00,80.54,80.548,80.54,80.548,144540000.0
2007-06-22 06:23:00,80.517,80.52,80.516,80.519,142810000.0
2007-06-22 06:24:00,80.511,80.539,80.511,80.52,136100000.0
2007-06-22 06:27:00,80.554,80.554,80.518,80.543,157770000.0
2007-06-22 06:29:00,80.509,80.51,80.507,80.509,70850000.0
2007-06-22 06:30:00,80.524,80.524,80.52,80.52,6200000.0
2007-06-22 06:31:00,80.52,80.547,80.516,80.536,134170000.0
2007-06-22 06:32:00,80.522,80.548,80.514,80.514,72390000.0
2007-06-22 06:33:00,80.542,80.547,80.528,80.534,17830000.0
2007-06-22 06:34:00,80.527,80.536,80.527,80.53,129700000.0
2007-06-22 06:35:00,80.539,80.539,80.537,80.539,73420000.0
2007-06-22 06:36:00,80.564,80.564,80.562,80.562,4880000.0
2007-06-22 06:37:00,80.56,80.568,80.551,80.559,21860000.0
2007-06-22 06:38:00,80.565,80.565,80.533,80.533,71950000.0
2007-06-22 06:39:00,80.566,80.566,80.563,80.563,6200000.0
2007-06-22 06:41:00,80.522,80.546,80.522,80.546,73070000.0
2007-06-22 06:42:00,80.564,80.564,80.558,80.558,9760000.0
2007-06-22 06:45:00,80.512,80.547,80.512,80.541,161280000.0
2007-06-22 06:48:00,80.554,80.559,80.55,80.551,134850000.0
2007-06-22 06:49:00,80.559,80.56,80.556,80.559,70660000.0
2007-06-22 06:50:00,80.548,80.55,80.532,80.533,25390000.0
2007-06-22 06:51:00,80.526,80.545,80.526,80.536,129630000.0
2007-06-22 06:54:00,80.564,80.568,80.556,80.559,150420000.0
2007-06-22 06:57:00,80.557,80.559,80.549,80.549,141230000.0
2007-06-22 07:00:00,80.536,80.536,80.527,80.527,57580000.0
2007-06-22 07:03:00,80.541,80.571,80.541,80.558,138150000.0
2007-06-22 07:04:00,80.531,80.537,80.531,80.537,90310000.0
2007-06-22 07:06:00,80.531,80.557,80.525,80.555,151510000.0
2007-06-22 07:07:00,80.526,80.548,80.526,80.548,64620000.0
2007-06-22 07:08:00,80.53,80.539,80.528,80.539,105600000.0
2007-06-22 07:09:00,80.556,80.566,80.556,80.56,65930000.0
2007-06-22 07:10:00,80.524,80.529,80.52,80.52,89300000.0
2007-06-22 07:12:00,80.578,80.578,80.57,80.571,107400000.0
2007-06-22 07:13:00,80.551,80.561,80.548,80.556,143180000.0
2007-06-22 07:15:00,80.551,80.563,80.551,80.551,142620000.0
2007-06-22 07:16:00,80.554,80.554,80.515,80.528,126640000.0
2007-06-22 07:17:00,80.536,80.539,80.529,80.53,133620000.0
2007-06-22 07:18:00,80.537,80.537,80.527,80.528,126510000.0
2007-06-22 07:19:00,80.518,80.532,80.515,80.527,119870000.0
2007-06-22 07:20:00,80.497,80.497,80.491,80.491,66670000.0
2007-06-22 07:21:00,80.556,80.556,80.551,80.551,5260000.0
2007-06-22 07:23:00,80.519,80.527,80.517,80.517,60470000.0
2007-06-22 07:24:00,80.499,80.54,80.497,80.532,63040000.0
2007-06-22 07:25:00,80.537,80.541,80.515,80.519,103680000.0
2007-06-22 07:26:00,80.509,80.511,80.506,80.507,121540000.0
2007-06-22 07:27:00,80.546,80.546,80.538,80.538,92200000.0
2007-06-22 07:28:00,80.545,80.547,80.534,80.534,70460000.0
2007-06-22 07:29:00,80.521,80.535,80.521,80.535,76590000.0
2007-06-22 07:30:00,80.544,80.544,80.516,80.523,81960000.0
2007-06-22 07:31:00,80.545,80.545,80.525,80.525,69120000.0
2007-06-22 07:32:00,80.526,80.534,80.517,80.534,19800000.0
2007-06-22 07:33:00,80.546,80.565,80.535,80.535,56140000.0
2007-06-22 07:34:00,80.544,80.544,80.523,80.523,42110000.0
2007-06-22 07:35:00,80.514,80.521,80.514,80.52,102940000.0
2007-06-22 07:36:00,80.517,80.543,80.517,80.521,76840000.0
2007-06-22 07:38:00,80.53,80.551,80.527,80.53,45840000.0
2007-06-22 07:39:00,80.576,80.578,80.57,80.571,130140000.0
2007-06-22 07:40:00,80.537,80.537,80.531,80.532,105470000.0
2007-06-22 07:41:00,80.52,80.542,80.52,80.542,102420000.0
2007-06-22 07:42:00,80.553,80.553,80.528,80.53,135350000.0
2007-06-22 07:43:00,80.54,80.561,80.54,80.558,129270000.0
2007-06-22 07:44:00,80.53,80.551,80.53,80.537,65690000.0
2007-06-22 07:45:00,80.534,80.563,80.534,80.547,131450000.0
2007-06-22 07:48:00,80.525,80.578,80.525,80.571,45940000.0
2007-06-22 07:49:00,80.538,80.551,80.53,80.548,158120000.0
2007-06-22 07:50:00,80.541,80.555,80.541,80.555,135650000.0
2007-06-22 07:51:00,80.534,80.554,80.534,80.547,138330000.0
2007-06-22 07:52:00,80.551,80.562,80.545,80.557,81340000.0
2007-06-22 07:53:00,80.53,80.536,80.523,80.536,111510000.0
2007-06-22 07:54:00,80.53,80.552,80.53,80.552,140800000.0
2007-06-22 07:55:00,80.527,80.552,80.527,80.529,63790000.0
2007-06-22 07:57:00,80.554,80.557,80.551,80.551,58320000.0
2007-06-22 07:59:00,80.54,80.55,80.535,80.547,53930000.0
2007-06-22 08:00:00,80.524,80.554,80.524,80.554,112050000.0
2007-06-22 08:01:00,80.534,80.542,80.522,80.528,134680000.0
2007-06-22 08:02:00,80.521,80.538,80.521,80.538,138510000.0
2007-06-22 08:03:00,80.559,80.56,80.532,80.532,118400000.0
2007-06-22 08:04:00,80.545,80.552,80.528,80.552,130300000.0
2007-06-22 08:05:00,80.53,80.53,80.526,80.53,115850000.0
2007-06-22 08:06:00,80.537,80.567,80.537,80.542,122900000.0
2007-06-22 08:07:00,80.53,80.567,80.53,80.543,125300000.0
2007-06-22 08:08:00,80.535,80.572,80.535,80.564,73120000.0
2007-06-22 08:09:00,80.55,80.574,80.55,80.561,16190000.0
2007-06-22 08:10:00,80.568,80.579,80.554,80.579,14310000.0
2007-06-22 08:11:00,80.558,80.578,80.558,80.577,110510000.0
2007-06-22 08:12:00,80.572,80.593,80.572,80.588,63860000.0
2007-06-22 08:14:00,80.56,80.568,80.559,80.568,148780000.0
2007-06-22 08:15:00,80.565,80.609,80.565,80.598,151980000.0
2007-06-22 08:16:00,80.591,80.598,80.589,80.589,137700000.0
2007-06-22 08:18:00,80.6,80.602,80.591,80.595,137350000.0
2007-06-22 08:19:00,80.594,80.597,80.59,80.591,124050000.0
2007-06-22 08:20:00,80.583,80.612,80.583,80.599,71350000.0
2007-06-22 08:21:00,80.583,80.603,80.577,80.603,18100000.0
2007-06-22 08:22:00,80.605,80.608,80.586,80.607,149120000.0
2007-06-22 08:23:00,80.601,80.616,80.601,80.602,145520000.0
2007-06-22 08:24:00,80.625,80.627,80.619,80.62,135930000.0
2007-06-22 08:26:00,80.573,80.596,80.573,80.596,142330000.0
2007-06-22 08:27:00,80.604,80.609,80.585,80.59,130780000.0
2007-06-22 08:28:00,80.577,80.586,80.577,80.586,137600000.0
2007-06-22 08:29:00,80.598,80.598,80.582,80.589,72500000.0
2007-06-22 08:30:00,80.588,80.604,80.576,80.576,13520000.0
2007-06-22 08:31:00,80.583,80.608,80.58,80.6,15990000.0
2007-06-22 08:32:00,80.612,80.617,80.611,80.617,70380000.0
2007-06-22 08:33:00,80.581,80.6,80.581,80.597,15770000.0
2007-06-22 08:34:00,80.581,80.589,80.578,80.578,25190000.0
2007-06-22 08:35:00,80.586,80.61,80.581,80.581,124710000.0
2007-06-22 08:36:00,80.595,80.612,80.583,80.607,69050000.0
2007-06-22 08:37:00,80.582,80.6,80.582,80.59,19700000.0
2007-06-22 08:38:00,80.615,80.619,80.61,80.617,129030000.0
2007-06-22 08:39:00,80.607,80.615,80.601,80.601,71440000.0
2007-06-22 08:40:00,80.6,80.6,80.585,80.586,12620000.0
2007-06-22 08:41:00,80.583,80.614,80.583,80.614,148960000.0
2007-06-22 08:42:00,80.579,80.599,80.573,80.586,133970000.0
2007-06-22 08:43:00,80.601,80.614,80.577,80.614,132380000.0
2007-06-22 08:44:00,80.599,80.6,80.597,80.598,70700000.0
2007-06-22 08:45:00,80.625,80.625,80.612,80.612,8820000.0
2007-06-22 08:46:00,80.601,80.615,80.601,80.615,8490000.0
2007-06-22 08:47:00,80.599,80.6,80.597,80.599,68780000.0
2007-06-22 08:48:00,80.597,80.61,80.596,80.61,14950000.0
2007-06-22 08:49:00,80.581,80.594,80.581,80.594,160490000.0
2007-06-22 08:50:00,80.59,80.612,80.583,80.583,147560000.0
2007-06-22 08:51:00,80.587,80.608,80.577,80.582,145660000.0
2007-06-22 08:52:00,80.571,80.583,80.562,80.583,143660000.0
2007-06-22 08:53:00,80.554,80.592,80.554,80.586,130790000.0
2007-06-22 08:54:00,80.572,80.594,80.572,80.586,134320000.0
2007-06-22 08:55:00,80.557,80.565,80.552,80.559,130750000.0
2007-06-22 08:56:00,80.556,80.583,80.556,80.583,66730000.0
2007-06-22 08:57:00,80.564,80.591,80.559,80.588,14130000.0
2007-06-22 08:59:00,80.584,80.584,80.564,80.564,143270000.0
2007-06-22 09:00:00,80.597,80.599,80.591,80.591,151480000.0
2007-06-22 09:01:00,80.561,80.58,80.556,80.572,134970000.0
2007-06-22 09:02:00,80.56,80.578,80.556,80.577,125990000.0
2007-06-22 09:03:00,80.564,80.61,80.559,80.559,70540000.0
2007-06-22 09:04:00,80.57,80.579,80.56,80.576,23630000.0
2007-06-22 09:05:00,80.562,80.58,80.559,80.575,136460000.0
2007-06-22 09:06:00,80.564,80.611,80.563,80.589,138430000.0
2007-06-22 09:08:00,80.57,80.632,80.57,80.599,120610000.0
2007-06-22 09:09:00,80.632,80.632,80.587,80.614,65660000.0
2007-06-22 09:10:00,80.621,80.631,80.607,80.618,25090000.0
2007-06-22 09:11:00,80.581,80.61,80.568,80.58,133370000.0
2007-06-22 09:12:00,80.577,80.638,80.577,80.635,135370000.0
2007-06-22 09:13:00,80.599,80.629,80.595,80.607,123610000.0
2007-06-22 09:14:00,80.598,80.606,80.598,80.606,119460000.0
2007-06-22 09:15:00,80.624,80.654,80.619,80.654,67150000.0
2007-06-22 09:16:00,80.638,80.638,80.592,80.597,18860000.0
2007-06-22 09:17:00,80.593,80.626,80.586,80.593,144440000.0
2007-06-22 09:18:00,80.602,80.626,80.59,80.608,140160000.0
2007-06-22 09:19:00,80.626,80.651,80.626,80.651,139900000.0
2007-06-22 09:20:00,80.642,80.665,80.625,80.633,132630000.0
2007-06-22 09:21:00,80.641,80.665,80.628,80.631,122330000.0
2007-06-22 09:22:00,80.616,80.637,80.599,80.612,121490000.0
2007-06-22 09:23:00,80.603,80.642,80.603,80.642,65910000.0
2007-06-22 09:24:00,80.69,80.692,80.69,80.692,3190000.0
2007-06-22 09:25:00,80.627,80.627,80.616,80.625,120640000.0
2007-06-22 09:26:00,80.624,80.675,80.624,80.675,117180000.0
2007-06-22 09:27:00,80.649,80.67,80.638,80.644,70080000.0
2007-06-22 09:28:00,80.624,80.655,80.624,80.655,10640000.0
2007-06-22 09:29:00,80.637,80.661,80.624,80.632,160340000.0
2007-06-22 09:30:00,80.64,80.667,80.633,80.666,167210000.0
2007-06-22 09:31:00,80.631,80.639,80.629,80.636,153490000.0
2007-06-22 09:32:00,80.678,80.681,80.677,80.679,92080000.0
2007-06-22 09:33:00,80.653,80.669,80.642,80.642,134700000.0
2007-06-22 09:34:00,80.669,80.675,80.665,80.675,137800000.0
2007-06-22 09:35:00,80.644,80.644,80.635,80.635,70980000.0
2007-06-22 09:36:00,80.651,80.667,80.642,80.663,116020000.0
2007-06-22 09:37:00,80.635,80.663,80.635,80.663,54800000.0
2007-06-22 09:38:00,80.674,80.674,80.626,80.653,94930000.0
2007-06-22 09:39:00,80.625,80.668,80.625,80.633,61180000.0
2007-06-22 09:40:00,80.621,80.655,80.621,80.655,118430000.0
2007-06-22 09:41:00,80.643,80.644,80.621,80.622,137540000.0
2007-06-22 09:42:00,80.612,80.646,80.612,80.615,135440000.0
2007-06-22 09:43:00,80.62,80.624,80.61,80.624,139560000.0
2007-06-22 09:44:00,80.62,80.66,80.62,80.66,134830000.0
2007-06-22 09:45:00,80.632,80.67,80.631,80.655,137820000.0
2007-06-22 09:46:00,80.642,80.642,80.61,80.61,121110000.0
2007-06-22 09:47:00,80.621,80.663,80.621,80.625,122790000.0
2007-06-22 09:48:00,80.629,80.641,80.614,80.614,67260000.0
2007-06-22 09:49:00,80.641,80.643,80.606,80.606,14310000.0
2007-06-22 09:50:00,80.61,80.639,80.61,80.639,70300000.0
2007-06-22 09:51:00,80.639,80.666,80.618,80.621,106120000.0
2007-06-22 09:52:00,80.606,80.615,80.606,80.615,64200000.0
2007-06-22 09:53:00,80.614,80.643,80.602,80.643,83110000.0
2007-06-22 09:54:00,80.628,80.687,80.628,80.659,62210000.0
2007-06-22 09:55:00,80.669,80.673,80.666,80.669,117280000.0
2007-06-22 09:56:00,80.627,80.649,80.625,80.646,151220000.0
2007-06-22 09:57:00,80.633,80.669,80.629,80.663,144920000.0
2007-06-22 09:58:00,80.625,80.625,80.617,80.624,133600000.0
2007-06-22 09:59:00,80.618,80.627,80.618,80.619,128510000.0
2007-06-22 10:00:00,80.612,80.662,80.612,80.655,129860000.0
2007-06-22 10:01:00,80.666,80.666,80.632,80.632,127040000.0
2007-06-22 10:02:00,80.639,80.658,80.626,80.648,124010000.0
2007-06-22 10:03:00,80.628,80.678,80.626,80.626,69560000.0
2007-06-22 10:04:00,80.607,80.617,80.607,80.617,5450000.0
2007-06-22 10:05:00,80.608,80.626,80.608,80.626,132460000.0
2007-06-22 10:06:00,80.622,80.649,80.622,80.629,133550000.0
2007-06-22 10:07:00,80.615,80.619,80.611,80.619,122970000.0
2007-06-22 10:08:00,80.615,80.654,80.615,80.654,75970000.0
2007-06-22 10:09:00,80.622,80.664,80.622,80.659,25770000.0
2007-06-22 10:10:00,80.61,80.615,80.61,80.615,8450000.0
2007-06-22 10:11:00,80.61,80.618,80.609,80.613,131330000.0
2007-06-22 10:12:00,80.613,80.664,80.613,80.633,87790000.0
2007-06-22 10:13:00,80.62,80.643,80.612,80.643,90150000.0
2007-06-22 10:14:00,80.614,80.625,80.611,80.625,105430000.0
2007-06-22 10:15:00,80.623,80.659,80.616,80.63,164660000.0
2007-06-22 10:16:00,80.62,80.649,80.62,80.636,146200000.0
2007-06-22 10:17:00,80.628,80.642,80.619,80.619,179620000.0
2007-06-22 10:18:00,80.64,80.64,80.612,80.617,162110000.0
2007-06-22 10:21:00,80.608,80.632,80.607,80.61,83160000.0
2007-06-22 10:22:00,80.601,80.607,80.601,80.607,83250000.0
2007-06-22 10:23:00,80.598,80.602,80.597,80.598,69640000.0
2007-06-22 10:24:00,80.613,80.63,80.604,80.608,73230000.0
2007-06-22 10:27:00,80.603,80.634,80.603,80.629,87820000.0
2007-06-22 10:29:00,80.608,80.61,80.606,80.608,96740000.0
2007-06-22 10:30:00,80.604,80.634,80.604,80.634,90310000.0
2007-06-22 10:31:00,80.615,80.633,80.606,80.633,72620000.0
2007-06-22 10:32:00,80.602,80.613,80.601,80.601,85660000.0
2007-06-22 10:33:00,80.594,80.648,80.591,80.591,57410000.0
2007-06-22 10:34:00,80.582,80.613,80.582,80.613,48470000.0
2007-06-22 10:35:00,80.585,80.63,80.585,80.613,99960000.0
2007-06-22 10:36:00,80.634,80.641,80.604,80.634,72310000.0
2007-06-22 10:37:00,80.6,80.633,80.6,80.61,75190000.0
2007-06-22 10:38:00,80.598,80.613,80.597,80.601,75840000.0
2007-06-22 10:39:00,80.597,80.62,80.597,80.599,68240000.0
2007-06-22 10:40:00,80.59,80.631,80.59,80.611,75260000.0
2007-06-22 10:41:00,80.601,80.636,80.592,80.592,55190000.0
2007-06-22 10:42:00,80.602,80.619,80.594,80.594,56920000.0
2007-06-22 10:43:00,80.597,80.598,80.59,80.598,102850000.0
2007-06-22 10:44:00,80.59,80.598,80.59,80.59,113120000.0
2007-06-22 10:45:00,80.612,80.612,80.582,80.588,90040000.0
2007-06-22 10:46:00,80.58,80.587,80.58,80.587,61340000.0
2007-06-22 10:48:00,80.584,80.601,80.584,80.591,82250000.0
2007-06-22 10:50:00,80.58,80.603,80.58,80.603,22960000.0
2007-06-22 10:51:00,80.574,80.605,80.574,80.583,49780000.0
2007-06-22 10:52:00,80.573,80.62,80.573,80.597,42890000.0
2007-06-22 10:53:00,80.591,80.631,80.591,80.631,95580000.0
2007-06-22 10:54:00,80.597,80.637,80.597,80.604,74300000.0
2007-06-22 10:55:00,80.613,80.642,80.605,80.633,126490000.0
2007-06-22 10:57:00,80.589,80.637,80.588,80.624,132870000.0
2007-06-22 10:58:00,80.578,80.605,80.567,80.567,100990000.0
2007-06-22 10:59:00,80.587,80.588,80.558,80.575,93570000.0
2007-06-22 11:00:00,80.541,80.58,80.541,80.552,119980000.0
2007-06-22 11:01:00,80.576,80.586,80.562,80.562,122100000.0
2007-06-22 11:03:00,80.573,80.601,80.571,80.571,132950000.0
2007-06-22 11:04:00,80.561,80.583,80.561,80.571,128460000.0
2007-06-22 11:05:00,80.56,80.569,80.558,80.569,85150000.0
2007-06-22 11:06:00,80.565,80.603,80.565,80.575,46240000.0
2007-06-22 11:07:00,80.57,80.611,80.57,80.597,141630000.0
2007-06-22 11:08:00,80.571,80.576,80.57,80.57,140360000.0
2007-06-22 11:09:00,80.612,80.612,80.585,80.585,121840000.0
2007-06-22 11:10:00,80.571,80.579,80.57,80.579,79120000.0
2007-06-22 11:11:00,80.57,80.595,80.57,80.594,111330000.0
2007-06-22 11:12:00,80.565,80.615,80.565,80.568,144270000.0
2007-06-22 11:13:00,80.566,80.574,80.566,80.573,57890000.0
2007-06-22 11:14:00,80.566,80.566,80.555,80.564,98490000.0
2007-06-22 11:15:00,80.557,80.592,80.557,80.592,56450000.0
2007-06-22 11:16:00,80.575,80.613,80.575,80.613,78850000.0
2007-06-22 11:17:00,80.597,80.597,80.576,80.595,50320000.0
2007-06-22 11:18:00,80.617,80.617,80.611,80.611,107180000.0
2007-06-22 11:19:00,80.569,80.579,80.555,80.555,129000000.0
2007-06-22 11:20:00,80.556,80.559,80.55,80.559,121330000.0
2007-06-22 11:21:00,80.553,80.577,80.553,80.555,123570000.0
2007-06-22 11:22:00,80.562,80.589,80.562,80.571,108730000.0
2007-06-22 11:23:00,80.561,80.594,80.561,80.594,118400000.0
2007-06-22 11:24:00,80.566,80.615,80.566,80.59,114730000.0
2007-06-22 11:25:00,80.58,80.61,80.58,80.592,113370000.0
2007-06-22 11:26:00,80.584,80.596,80.584,80.596,59270000.0
2007-06-22 11:27:00,80.609,80.657,80.609,80.657,13560000.0
2007-06-22 11:28:00,80.591,80.594,80.58,80.593,129000000.0
2007-06-22 11:30:00,80.592,80.621,80.585,80.595,116130000.0
2007-06-22 11:31:00,80.568,80.592,80.562,80.592,70950000.0
2007-06-22 11:32:00,80.571,80.607,80.57,80.588,88800000.0
2007-06-22 11:33:00,80.586,80.627,80.586,80.624,67070000.0
2007-06-22 11:34:00,80.601,80.631,80.598,80.616,105250000.0
2007-06-22 11:35:00,80.622,80.622,80.584,80.584,149480000.0
2007-06-22 11:36:00,80.617,80.617,80.609,80.609,142120000.0
2007-06-22 11:37:00,80.588,80.591,80.584,80.587,136500000.0
2007-06-22 11:38:00,80.605,80.635,80.592,80.592,131310000.0
2007-06-22 11:39:00,80.58,80.601,80.58,80.599,130640000.0
2007-06-22 11:40:00,80.618,80.618,80.601,80.601,131390000.0
2007-06-22 11:41:00,80.609,80.609,80.568,80.568,129040000.0
2007-06-22 11:42:00,80.571,80.593,80.563,80.57,64750000.0
2007-06-22 11:43:00,80.57,80.592,80.566,80.592,11540000.0
2007-06-22 11:44:00,80.585,80.595,80.585,80.595,156880000.0
2007-06-22 11:45:00,80.584,80.612,80.576,80.58,153710000.0
2007-06-22 11:46:00,80.597,80.602,80.594,80.598,150040000.0
2007-06-22 11:47:00,80.614,80.618,80.603,80.603,92380000.0
2007-06-22 11:48:00,80.612,80.612,80.566,80.583,128800000.0
2007-06-22 11:49:00,80.593,80.593,80.564,80.585,148860000.0
2007-06-22 11:50:00,80.594,80.594,80.588,80.588,69350000.0
2007-06-22 11:51:00,80.579,80.601,80.571,80.59,106970000.0
2007-06-22 11:52:00,80.565,80.584,80.556,80.584,63200000.0
2007-06-22 11:53:00,80.557,80.609,80.557,80.609,92740000.0
2007-06-22 11:54:00,80.565,80.578,80.544,80.544,59810000.0
2007-06-22 11:55:00,80.562,80.58,80.554,80.562,113640000.0
2007-06-22 11:56:00,80.549,80.556,80.547,80.555,138790000.0
2007-06-22 11:57:00,80.554,80.592,80.554,80.584,134230000.0
2007-06-22 11:58:00,80.551,80.576,80.551,80.576,144360000.0
2007-06-22 11:59:00,80.584,80.584,80.558,80.561,139490000.0
2007-06-22 12:00:00,80.552,80.588,80.552,80.552,134380000.0
2007-06-22 12:01:00,80.56,80.579,80.553,80.575,124450000.0
2007-06-22 12:03:00,80.584,80.584,80.554,80.554,68200000.0
2007-06-22 12:04:00,80.578,80.578,80.578,80.578,3190000.0
2007-06-22 12:05:00,80.541,80.554,80.541,80.554,166990000.0
2007-06-22 12:06:00,80.552,80.57,80.548,80.564,168600000.0
2007-06-22 12:07:00,80.54,80.552,80.526,80.539,149740000.0
2007-06-22 12:08:00,80.545,80.562,80.516,80.551,89770000.0
2007-06-22 12:09:00,80.541,80.577,80.541,80.577,120730000.0
2007-06-22 12:10:00,80.548,80.561,80.542,80.542,147260000.0
2007-06-22 12:11:00,80.567,80.567,80.543,80.552,68700000.0
2007-06-22 12:12:00,80.578,80.588,80.566,80.584,116190000.0
2007-06-22 12:13:00,80.567,80.58,80.553,80.576,68790000.0
2007-06-22 12:14:00,80.542,80.564,80.542,80.546,98640000.0
2007-06-22 12:15:00,80.578,80.605,80.557,80.588,63660000.0
2007-06-22 12:16:00,80.553,80.584,80.553,80.562,114000000.0
2007-06-22 12:17:00,80.556,80.582,80.554,80.554,146680000.0
2007-06-22 12:18:00,80.575,80.577,80.544,80.575,132360000.0
2007-06-22 12:19:00,80.549,80.556,80.548,80.556,143190000.0
2007-06-22 12:20:00,80.55,80.557,80.549,80.554,136150000.0
2007-06-22 12:21:00,80.556,80.579,80.543,80.575,132780000.0
2007-06-22 12:22:00,80.558,80.575,80.54,80.54,132710000.0
2007-06-22 12:23:00,80.548,80.585,80.548,80.585,129210000.0
2007-06-22 12:24:00,80.564,80.594,80.56,80.594,70340000.0
2007-06-22 12:26:00,80.553,80.583,80.553,80.583,63060000.0
2007-06-22 12:27:00,80.577,80.58,80.57,80.572,116950000.0
2007-06-22 12:29:00,80.567,80.569,80.56,80.569,142800000.0
2007-06-22 12:30:00,80.559,80.585,80.559,80.576,145200000.0
2007-06-22 12:33:00,80.555,80.58,80.555,80.575,133870000.0
2007-06-22 12:34:00,80.554,80.56,80.549,80.559,136320000.0
2007-06-22 12:35:00,80.549,80.55,80.547,80.549,67140000.0
2007-06-22 12:36:00,80.584,80.584,80.583,80.583,3760000.0
2007-06-22 12:37:00,80.556,80.556,80.546,80.554,122710000.0
2007-06-22 12:38:00,80.568,80.596,80.568,80.596,132230000.0
2007-06-22 12:39:00,80.611,80.611,80.575,80.582,74380000.0
2007-06-22 12:40:00,80.571,80.579,80.561,80.561,18810000.0
2007-06-22 12:42:00,80.586,80.586,80.578,80.578,138400000.0
2007-06-22 12:44:00,80.554,80.58,80.545,80.576,142790000.0
2007-06-22 12:45:00,80.576,80.576,80.567,80.567,133170000.0
2007-06-22 12:47:00,80.532,80.551,80.528,80.531,62620000.0
2007-06-22 12:48:00,80.583,80.583,80.532,80.532,6610000.0
2007-06-22 12:49:00,80.529,80.529,80.526,80.529,45010000.0
2007-06-22 12:50:00,80.539,80.54,80.535,80.535,104940000.0
2007-06-22 12:51:00,80.569,80.569,80.545,80.568,79350000.0
2007-06-22 12:52:00,80.529,80.53,80.527,80.528,140040000.0
2007-06-22 12:53:00,80.538,80.54,80.538,80.539,53730000.0
2007-06-22 12:54:00,80.58,80.586,80.58,80.58,152580000.0
2007-06-22 12:55:00,80.549,80.558,80.538,80.558,113620000.0
2007-06-22 12:56:00,80.572,80.572,80.543,80.543,107220000.0
2007-06-22 12:57:00,80.55,80.573,80.547,80.55,142400000.0
2007-06-22 12:58:00,80.539,80.547,80.537,80.545,134940000.0
2007-06-22 12:59:00,80.54,80.561,80.54,80.557,75480000.0
2007-06-22 13:00:00,80.531,80.561,80.531,80.558,135250000.0
2007-06-22 13:01:00,80.536,80.539,80.531,80.531,143430000.0
2007-06-22 13:03:00,80.524,80.55,80.521,80.521,57510000.0
2007-06-22 13:04:00,80.541,80.541,80.514,80.519,152040000.0
2007-06-22 13:05:00,80.53,80.552,80.524,80.544,150520000.0
2007-06-22 13:06:00,80.512,80.551,80.512,80.514,137190000.0
2007-06-22 13:07:00,80.518,80.52,80.511,80.517,83900000.0
2007-06-22 13:08:00,80.511,80.536,80.511,80.526,122810000.0
2007-06-22 13:09:00,80.542,80.543,80.514,80.516,130650000.0
2007-06-22 13:10:00,80.507,80.513,80.507,80.513,63340000.0
2007-06-22 13:11:00,80.511,80.543,80.511,80.543,103560000.0
2007-06-22 13:12:00,80.524,80.544,80.507,80.544,63660000.0
2007-06-22 13:13:00,80.558,80.558,80.55,80.551,81320000.0
2007-06-22 13:14:00,80.512,80.534,80.512,80.517,57470000.0
2007-06-22 13:15:00,80.545,80.552,80.515,80.536,112850000.0
2007-06-22 13:16:00,80.519,80.538,80.51,80.52,141950000.0
2007-06-22 13:17:00,80.515,80.555,80.515,80.555,126260000.0
2007-06-22 13:18:00,80.526,80.568,80.526,80.549,138770000.0
2007-06-22 13:19:00,80.532,80.551,80.524,80.528,130220000.0
2007-06-22 13:20:00,80.522,80.555,80.522,80.555,133540000.0
2007-06-22 13:21:00,80.556,80.556,80.547,80.549,108550000.0
2007-06-22 13:22:00,80.52,80.551,80.52,80.53,126470000.0
2007-06-22 13:23:00,80.524,80.555,80.524,80.555,70670000.0
2007-06-22 13:24:00,80.535,80.535,80.529,80.529,7320000.0
2007-06-22 13:25:00,80.543,80.574,80.543,80.574,110230000.0
2007-06-22 13:26:00,80.559,80.58,80.542,80.548,134650000.0
2007-06-22 13:27:00,80.541,80.577,80.541,80.576,139600000.0
2007-06-22 13:29:00,80.557,80.557,80.549,80.556,139580000.0
2007-06-22 13:30:00,80.587,80.587,80.572,80.572,152570000.0
2007-06-22 13:31:00,80.581,80.588,80.58,80.58,129680000.0
2007-06-22 13:32:00,80.586,80.59,80.586,80.589,127930000.0
2007-06-22 13:33:00,80.582,80.595,80.582,80.59,72780000.0
2007-06-22 13:36:00,80.58,80.593,80.575,80.575,11450000.0
2007-06-22 13:37:00,80.581,80.61,80.574,80.589,120970000.0
2007-06-22 13:38:00,80.598,80.598,80.59,80.591,62950000.0
2007-06-22 13:39:00,80.594,80.601,80.588,80.601,7410000.0
2007-06-22 13:40:00,80.595,80.605,80.585,80.591,26510000.0
2007-06-22 13:41:00,80.595,80.595,80.583,80.593,85070000.0
2007-06-22 13:42:00,80.574,80.61,80.574,80.589,136570000.0
2007-06-22 13:43:00,80.606,80.612,80.605,80.608,137490000.0
2007-06-22 13:44:00,80.614,80.625,80.598,80.625,91240000.0
2007-06-22 13:45:00,80.623,80.635,80.623,80.626,46760000.0
2007-06-22 13:46:00,80.633,80.633,80.594,80.594,157910000.0
2007-06-22 13:47:00,80.601,80.641,80.6,80.641,153400000.0
2007-06-22 13:48:00,80.633,80.678,80.633,80.652,144260000.0
2007-06-22 13:49:00,80.654,80.655,80.608,80.619,85690000.0
2007-06-22 13:50:00,80.612,80.639,80.612,80.621,120380000.0
2007-06-22 13:51:00,80.649,80.665,80.649,80.656,144210000.0
2007-06-22 13:52:00,80.624,80.624,80.616,80.618,72340000.0
2007-06-22 13:53:00,80.626,80.641,80.612,80.619,108580000.0
2007-06-22 13:54:00,80.637,80.656,80.607,80.656,56790000.0
2007-06-22 13:55:00,80.613,80.641,80.605,80.62,87380000.0
2007-06-22 13:56:00,80.635,80.723,80.634,80.7,58240000.0
2007-06-22 13:57:00,80.679,80.714,80.665,80.681,110550000.0
2007-06-22 13:58:00,80.675,80.692,80.65,80.65,142490000.0
2007-06-22 13:59:00,80.696,80.699,80.662,80.686,135190000.0
2007-06-22 14:00:00,80.671,80.689,80.664,80.664,140180000.0
2007-06-22 14:01:00,80.676,80.676,80.647,80.647,136400000.0
2007-06-22 14:02:00,80.656,80.657,80.649,80.656,129440000.0
2007-06-22 14:03:00,80.652,80.668,80.635,80.663,111580000.0
2007-06-22 14:04:00,80.671,80.671,80.623,80.636,125340000.0
2007-06-22 14:05:00,80.622,80.657,80.607,80.613,66090000.0
2007-06-22 14:06:00,80.613,80.631,80.606,80.616,16150000.0
2007-06-22 14:07:00,80.624,80.635,80.617,80.617,11640000.0
2007-06-22 14:08:00,80.619,80.632,80.612,80.632,73060000.0
2007-06-22 14:09:00,80.664,80.669,80.639,80.648,150420000.0
2007-06-22 14:10:00,80.636,80.666,80.634,80.642,139150000.0
2007-06-22 14:11:00,80.643,80.652,80.625,80.625,90110000.0
2007-06-22 14:12:00,80.634,80.649,80.625,80.641,50100000.0
2007-06-22 14:13:00,80.625,80.628,80.62,80.62,161890000.0
2007-06-22 14:14:00,80.626,80.628,80.62,80.627,161040000.0
2007-06-22 14:15:00,80.619,80.647,80.607,80.607,155190000.0
2007-06-22 14:16:00,80.596,80.63,80.596,80.626,80570000.0
2007-06-22 14:17:00,80.591,80.635,80.591,80.602,118010000.0
2007-06-22 14:18:00,80.612,80.65,80.605,80.609,145920000.0
2007-06-22 14:19:00,80.629,80.631,80.597,80.597,77540000.0
2007-06-22 14:20:00,80.596,80.608,80.577,80.584,109940000.0
2007-06-22 14:21:00,80.602,80.611,80.575,80.611,60200000.0
2007-06-22 14:22:00,80.601,80.604,80.593,80.599,93810000.0
2007-06-22 14:23:00,80.593,80.611,80.593,80.593,65590000.0
2007-06-22 14:24:00,80.582,80.62,80.582,80.616,104230000.0
2007-06-22 14:25:00,80.592,80.607,80.583,80.583,140770000.0
2007-06-22 14:26:00,80.586,80.587,80.58,80.581,129280000.0
2007-06-22 14:27:00,80.587,80.61,80.573,80.573,131530000.0
2007-06-22 14:28:00,80.586,80.595,80.577,80.58,131370000.0
2007-06-22 14:29:00,80.593,80.593,80.565,80.573,132440000.0
2007-06-22 14:30:00,80.59,80.62,80.566,80.566,125090000.0
2007-06-22 14:31:00,80.565,80.588,80.555,80.565,120360000.0
2007-06-22 14:32:00,80.551,80.57,80.543,80.543,64560000.0
2007-06-22 14:33:00,80.539,80.558,80.539,80.556,14840000.0
2007-06-22 14:34:00,80.551,80.563,80.537,80.542,144880000.0
2007-06-22 14:35:00,80.543,80.543,80.532,80.538,57600000.0
2007-06-22 14:36:00,80.532,80.57,80.532,80.558,142200000.0
2007-06-22 14:37:00,80.559,80.584,80.551,80.584,125690000.0
2007-06-22 14:38:00,80.553,80.584,80.553,80.584,104040000.0
2007-06-22 14:39:00,80.588,80.588,80.579,80.579,142870000.0
2007-06-22 14:40:00,80.565,80.573,80.552,80.573,140620000.0
2007-06-22 14:41:00,80.582,80.582,80.555,80.567,82600000.0
2007-06-22 14:42:00,80.562,80.592,80.562,80.571,139910000.0
2007-06-22 14:44:00,80.559,80.567,80.559,80.567,84140000.0
2007-06-22 14:45:00,80.616,80.616,80.606,80.606,46570000.0
2007-06-22 14:47:00,80.56,80.564,80.551,80.564,147050000.0
2007-06-22 14:48:00,80.551,80.555,80.469,80.469,140340000.0
2007-06-22 14:49:00,80.553,80.58,80.553,80.574,82400000.0
2007-06-22 14:50:00,80.578,80.578,80.539,80.549,120310000.0
2007-06-22 14:51:00,80.561,80.597,80.561,80.562,131550000.0
2007-06-22 14:52:00,80.564,80.564,80.557,80.557,64010000.0
2007-06-22 14:53:00,80.568,80.581,80.555,80.581,100120000.0
2007-06-22 14:54:00,80.572,80.583,80.553,80.561,63880000.0
2007-06-22 14:55:00,80.584,80.584,80.551,80.551,89000000.0
2007-06-22 14:56:00,80.569,80.582,80.553,80.578,60110000.0
2007-06-22 14:57:00,80.561,80.584,80.555,80.584,105210000.0
2007-06-22 14:58:00,80.552,80.575,80.537,80.558,144480000.0
2007-06-22 14:59:00,80.53,80.537,80.529,80.537,145110000.0
2007-06-22 15:00:00,80.533,80.568,80.531,80.54,130730000.0
2007-06-22 15:01:00,80.528,80.537,80.522,80.535,127270000.0
2007-06-22 15:02:00,80.552,80.573,80.545,80.545,122480000.0
2007-06-22 15:03:00,80.559,80.568,80.532,80.532,123100000.0
2007-06-22 15:05:00,80.521,80.528,80.52,80.521,65900000.0
2007-06-22 15:06:00,80.526,80.549,80.526,80.532,20090000.0
2007-06-22 15:07:00,80.523,80.524,80.523,80.524,5630000.0
2007-06-22 15:08:00,80.536,80.536,80.53,80.53,62950000.0
2007-06-22 15:09:00,80.544,80.548,80.521,80.521,10360000.0
2007-06-22 15:10:00,80.54,80.54,80.519,80.53,26320000.0
2007-06-22 15:11:00,80.52,80.539,80.504,80.531,117120000.0
2007-06-22 15:12:00,80.519,80.545,80.513,80.513,113930000.0
2007-06-22 15:13:00,80.516,80.516,80.507,80.507,150930000.0
2007-06-22 15:15:00,80.503,80.53,80.503,80.523,75840000.0
2007-06-22 15:16:00,80.507,80.507,80.499,80.506,143410000.0
2007-06-22 15:17:00,80.516,80.533,80.504,80.504,141950000.0
2007-06-22 15:18:00,80.554,80.554,80.523,80.523,96230000.0
2007-06-22 15:19:00,80.527,80.527,80.517,80.517,57230000.0
2007-06-22 15:20:00,80.522,80.522,80.492,80.518,168260000.0
2007-06-22 15:21:00,80.502,80.521,80.492,80.515,142690000.0
2007-06-22 15:22:00,80.492,80.523,80.492,80.523,138020000.0
2007-06-22 15:23:00,80.492,80.515,80.492,80.515,91490000.0
2007-06-22 15:24:00,80.498,80.527,80.492,80.524,124150000.0
2007-06-22 15:27:00,80.565,80.567,80.556,80.557,102910000.0
2007-06-22 15:28:00,80.486,80.514,80.486,80.514,59880000.0
2007-06-22 15:29:00,80.502,80.519,80.493,80.493,77710000.0
2007-06-22 15:30:00,80.502,80.524,80.502,80.524,63300000.0
2007-06-22 15:31:00,80.49,80.499,80.49,80.498,113820000.0
2007-06-22 15:32:00,80.491,80.5,80.487,80.495,150360000.0
2007-06-22 15:33:00,80.546,80.546,80.54,80.541,134720000.0
2007-06-22 15:35:00,80.491,80.511,80.489,80.49,136500000.0
2007-06-22 15:36:00,80.56,80.56,80.549,80.549,134050000.0
2007-06-22 15:37:00,80.503,80.522,80.494,80.522,128560000.0
2007-06-22 15:38:00,80.49,80.524,80.49,80.524,127550000.0
2007-06-22 15:39:00,80.492,80.521,80.492,80.516,66030000.0
2007-06-22 15:40:00,80.496,80.521,80.495,80.519,21330000.0
2007-06-22 15:41:00,80.481,80.504,80.48,80.504,66870000.0
2007-06-22 15:42:00,80.521,80.536,80.521,80.53,16900000.0
2007-06-22 15:43:00,80.497,80.52,80.496,80.499,124200000.0
2007-06-22 15:44:00,80.507,80.507,80.499,80.506,66470000.0
2007-06-22 15:45:00,80.503,80.538,80.503,80.533,16840000.0
2007-06-22 15:48:00,80.519,80.565,80.519,80.526,156110000.0
2007-06-22 15:51:00,80.529,80.549,80.523,80.545,155980000.0
2007-06-22 15:54:00,80.544,80.546,80.541,80.541,73830000.0
2007-06-22 15:56:00,80.552,80.552,80.522,80.53,66970000.0
2007-06-22 15:57:00,80.525,80.561,80.525,80.556,123890000.0
2007-06-22 15:58:00,80.534,80.542,80.518,80.53,147730000.0
2007-06-22 15:59:00,80.557,80.576,80.545,80.576,141450000.0
2007-06-22 16:00:00,80.555,80.56,80.527,80.527,133470000.0
2007-06-22 16:01:00,80.528,80.531,80.526,80.529,137980000.0
2007-06-22 16:03:00,80.542,80.567,80.536,80.564,132440000.0
2007-06-22 16:04:00,80.571,80.591,80.55,80.591,128600000.0
2007-06-22 16:05:00,80.555,80.588,80.555,80.579,67990000.0
2007-06-22 16:06:00,80.596,80.596,80.589,80.589,11490000.0
2007-06-22 16:08:00,80.554,80.577,80.528,80.541,69970000.0
2007-06-22 16:09:00,80.562,80.576,80.552,80.564,15630000.0
2007-06-22 16:10:00,80.553,80.553,80.534,80.534,124010000.0
2007-06-22 16:11:00,80.526,80.568,80.526,80.539,73820000.0
2007-06-22 16:12:00,80.552,80.563,80.548,80.552,21300000.0
2007-06-22 16:13:00,80.54,80.552,80.54,80.552,64680000.0
2007-06-22 16:14:00,80.53,80.538,80.529,80.533,112130000.0
2007-06-22 16:15:00,80.564,80.567,80.562,80.562,60100000.0
2007-06-22 16:18:00,80.568,80.568,80.561,80.563,121860000.0
2007-06-22 16:19:00,80.523,80.533,80.521,80.533,159000000.0
2007-06-22 16:20:00,80.532,80.545,80.524,80.545,154840000.0
2007-06-22 16:21:00,80.536,80.569,80.536,80.54,148180000.0
2007-06-22 16:22:00,80.565,80.581,80.549,80.555,140710000.0
2007-06-22 16:23:00,80.573,80.582,80.552,80.559,137200000.0
2007-06-22 16:24:00,80.574,80.595,80.564,80.569,138910000.0
2007-06-22 16:25:00,80.575,80.592,80.562,80.571,130840000.0
2007-06-22 16:26:00,80.594,80.594,80.574,80.579,74770000.0
2007-06-22 16:27:00,80.577,80.601,80.577,80.597,13820000.0
2007-06-22 16:28:00,80.574,80.589,80.564,80.588,134040000.0
2007-06-22 16:29:00,80.554,80.574,80.543,80.552,139820000.0
2007-06-22 16:30:00,80.544,80.559,80.522,80.539,140520000.0
2007-06-22 16:31:00,80.546,80.57,80.545,80.545,136480000.0
2007-06-22 16:32:00,80.561,80.572,80.545,80.56,69620000.0
2007-06-22 16:33:00,80.568,80.568,80.549,80.556,16600000.0
2007-06-22 16:34:00,80.582,80.582,80.551,80.562,130710000.0
2007-06-22 16:35:00,80.556,80.581,80.556,80.561,65990000.0
2007-06-22 16:36:00,80.555,80.584,80.555,80.581,19180000.0
2007-06-22 16:37:00,80.565,80.567,80.558,80.558,114490000.0
2007-06-22 16:39:00,80.572,80.607,80.561,80.583,75930000.0
2007-06-22 16:40:00,80.611,80.611,80.582,80.596,90270000.0
2007-06-22 16:41:00,80.57,80.585,80.57,80.585,76810000.0
2007-06-22 16:42:00,80.606,80.606,80.599,80.599,23540000.0
2007-06-22 16:43:00,80.563,80.6,80.563,80.586,51790000.0
2007-06-22 16:44:00,80.616,80.616,80.595,80.595,43040000.0
2007-06-22 16:45:00,80.604,80.63,80.597,80.612,100690000.0
2007-06-22 16:46:00,80.588,80.634,80.588,80.634,77960000.0
2007-06-22 16:47:00,80.603,80.629,80.599,80.602,139490000.0
2007-06-22 16:48:00,80.609,80.648,80.608,80.635,51460000.0
2007-06-22 16:49:00,80.63,80.658,80.594,80.594,135050000.0
2007-06-22 16:50:00,80.599,80.636,80.597,80.636,114420000.0
2007-06-22 16:51:00,80.605,80.628,80.596,80.617,112320000.0
2007-06-22 16:52:00,80.624,80.624,80.586,80.587,133010000.0
2007-06-22 16:53:00,80.595,80.597,80.589,80.597,137250000.0
2007-06-22 16:54:00,80.596,80.61,80.593,80.607,74000000.0
2007-06-22 16:55:00,80.583,80.611,80.583,80.586,127170000.0
2007-06-22 16:56:00,80.579,80.589,80.579,80.587,128670000.0
2007-06-22 16:57:00,80.582,80.624,80.582,80.583,82220000.0
2007-06-22 16:58:00,80.591,80.599,80.58,80.58,51490000.0
2007-06-22 16:59:00,80.611,80.611,80.586,80.589,153340000.0
2007-06-22 17:00:00,80.584,80.61,80.58,80.58,145240000.0
2007-06-22 17:01:00,80.611,80.611,80.585,80.59,128550000.0
2007-06-22 17:02:00,80.583,80.605,80.583,80.605,85130000.0
2007-06-22 17:03:00,80.593,80.616,80.593,80.613,114190000.0
2007-06-22 17:04:00,80.591,80.627,80.591,80.618,138680000.0
2007-06-22 17:05:00,80.606,80.621,80.587,80.587,68750000.0
2007-06-22 17:06:00,80.612,80.612,80.59,80.598,104590000.0
2007-06-22 17:07:00,80.587,80.596,80.587,80.596,65490000.0
2007-06-22 17:08:00,80.594,80.632,80.594,80.601,84210000.0
2007-06-22 17:09:00,80.591,80.621,80.591,80.593,62230000.0
2007-06-22 17:12:00,80.646,80.647,80.64,80.641,128840000.0
2007-06-22 17:14:00,80.58,80.59,80.58,80.58,127000000.0
2007-06-22 17:15:00,80.612,80.624,80.612,80.62,135400000.0
2007-06-22 17:16:00,80.616,80.616,80.582,80.59,131110000.0
2007-06-22 17:17:00,80.578,80.587,80.576,80.587,118250000.0
2007-06-22 17:18:00,80.626,80.626,80.621,80.621,63250000.0
2007-06-22 17:19:00,80.576,80.584,80.576,80.581,16150000.0
2007-06-22 17:20:00,80.606,80.61,80.606,80.609,113720000.0
2007-06-22 17:21:00,80.619,80.628,80.612,80.612,63850000.0
2007-06-22 17:22:00,80.618,80.618,80.618,80.618,4690000.0
2007-06-22 17:23:00,80.611,80.618,80.611,80.612,85810000.0
2007-06-22 17:24:00,80.616,80.617,80.601,80.608,121590000.0
2007-06-22 17:25:00,80.586,80.59,80.581,80.586,151870000.0
2007-06-22 17:27:00,80.636,80.636,80.626,80.627,117840000.0
2007-06-22 17:28:00,80.577,80.585,80.577,80.585,67090000.0
2007-06-22 17:29:00,80.581,80.586,80.581,80.586,94650000.0
2007-06-22 17:30:00,80.583,80.626,80.583,80.592,66020000.0
2007-06-22 17:31:00,80.58,80.592,80.572,80.579,108080000.0
2007-06-22 17:32:00,80.569,80.582,80.558,80.566,152760000.0
2007-06-22 17:33:00,80.562,80.591,80.555,80.561,145390000.0
2007-06-22 17:34:00,80.553,80.574,80.553,80.574,138480000.0
2007-06-22 17:35:00,80.583,80.583,80.555,80.561,144840000.0
2007-06-22 17:36:00,80.555,80.59,80.555,80.57,135060000.0
2007-06-22 17:37:00,80.558,80.558,80.548,80.549,135490000.0
2007-06-22 17:38:00,80.554,80.557,80.55,80.55,129110000.0
2007-06-22 17:39:00,80.561,80.591,80.561,80.588,68120000.0
2007-06-22 17:41:00,80.552,80.572,80.546,80.551,67400000.0
2007-06-22 17:42:00,80.553,80.584,80.553,80.562,14540000.0
2007-06-22 17:43:00,80.569,80.569,80.569,80.569,1500000.0
2007-06-22 17:44:00,80.577,80.577,80.562,80.562,116190000.0
2007-06-22 17:45:00,80.569,80.595,80.567,80.592,142950000.0
2007-06-22 17:46:00,80.568,80.592,80.561,80.586,141750000.0
2007-06-22 17:47:00,80.571,80.592,80.571,80.592,84450000.0
2007-06-22 17:48:00,80.566,80.608,80.566,80.572,138420000.0
2007-06-22 17:49:00,80.593,80.593,80.566,80.586,136730000.0
2007-06-22 17:50:00,80.567,80.567,80.56,80.561,95900000.0
2007-06-22 17:51:00,80.617,80.617,80.606,80.606,56640000.0
2007-06-22 17:53:00,80.569,80.59,80.56,80.56,148650000.0
2007-06-22 17:54:00,80.573,80.619,80.566,80.614,141690000.0
2007-06-22 17:55:00,80.551,80.575,80.551,80.575,89550000.0
2007-06-22 17:56:00,80.58,80.582,80.549,80.582,121160000.0
2007-06-22 17:57:00,80.576,80.6,80.552,80.566,131000000.0
2007-06-22 17:58:00,80.593,80.597,80.571,80.571,70650000.0
2007-06-22 17:59:00,80.58,80.608,80.575,80.608,109280000.0
2007-06-22 18:00:00,80.599,80.631,80.594,80.623,65250000.0
2007-06-22 18:01:00,80.601,80.617,80.593,80.614,89260000.0
2007-06-22 18:02:00,80.599,80.618,80.573,80.573,62590000.0
2007-06-22 18:03:00,80.598,80.621,80.582,80.598,104940000.0
2007-06-22 18:04:00,80.589,80.594,80.565,80.565,141670000.0
2007-06-22 18:05:00,80.572,80.591,80.564,80.564,126490000.0
2007-06-22 18:06:00,80.57,80.599,80.57,80.595,135790000.0
2007-06-22 18:07:00,80.597,80.601,80.596,80.597,119900000.0
2007-06-22 18:08:00,80.59,80.59,80.586,80.589,129040000.0
2007-06-22 18:09:00,80.62,80.62,80.583,80.605,119880000.0
2007-06-22 18:12:00,80.597,80.613,80.593,80.613,18220000.0
2007-06-22 18:13:00,80.594,80.611,80.594,80.611,51970000.0
2007-06-22 18:14:00,80.582,80.605,80.582,80.605,155930000.0
2007-06-22 18:15:00,80.587,80.61,80.568,80.603,146270000.0
2007-06-22 18:16:00,80.571,80.593,80.571,80.593,136470000.0
2007-06-22 18:17:00,80.579,80.594,80.564,80.594,86350000.0
2007-06-22 18:18:00,80.619,80.619,80.562,80.562,116230000.0
2007-06-22 18:19:00,80.55,80.588,80.55,80.579,146740000.0
2007-06-22 18:20:00,80.54,80.566,80.54,80.562,65880000.0
2007-06-22 18:21:00,80.55,80.591,80.549,80.566,105290000.0
2007-06-22 18:22:00,80.558,80.582,80.557,80.582,65640000.0
2007-06-22 18:23:00,80.573,80.573,80.53,80.554,91690000.0
2007-06-22 18:24:00,80.523,80.558,80.523,80.557,62500000.0
2007-06-22 18:25:00,80.52,80.543,80.514,80.519,115740000.0
2007-06-22 18:26:00,80.529,80.538,80.512,80.518,140340000.0
2007-06-22 18:27:00,80.515,80.551,80.515,80.529,139300000.0
2007-06-22 18:28:00,80.552,80.552,80.525,80.543,129900000.0
2007-06-22 18:29:00,80.524,80.533,80.513,80.528,136160000.0
2007-06-22 18:30:00,80.502,80.53,80.502,80.519,127420000.0
2007-06-22 18:31:00,80.525,80.525,80.492,80.497,130320000.0
2007-06-22 18:32:00,80.505,80.513,80.493,80.493,118540000.0
2007-06-22 18:33:00,80.502,80.519,80.493,80.518,60600000.0
2007-06-22 18:34:00,80.501,80.504,80.501,80.504,4130000.0
2007-06-22 18:35:00,80.499,80.534,80.499,80.534,114730000.0
2007-06-22 18:36:00,80.521,80.541,80.516,80.536,63540000.0
2007-06-22 18:37:00,80.494,80.54,80.493,80.537,18300000.0
2007-06-22 18:38:00,80.532,80.538,80.532,80.535,88940000.0
2007-06-22 18:39:00,80.525,80.545,80.525,80.545,95390000.0
2007-06-22 18:40:00,80.519,80.531,80.502,80.502,65160000.0
2007-06-22 18:41:00,80.507,80.509,80.507,80.508,52790000.0
2007-06-22 18:42:00,80.536,80.541,80.515,80.527,105310000.0
2007-06-22 18:43:00,80.533,80.535,80.513,80.513,74420000.0
2007-06-22 18:45:00,80.503,80.541,80.503,80.537,77770000.0
2007-06-22 18:46:00,80.504,80.523,80.504,80.523,76410000.0
2007-06-22 18:47:00,80.515,80.587,80.515,80.587,78210000.0
2007-06-22 18:48:00,80.583,80.583,80.53,80.548,56120000.0
2007-06-22 18:49:00,80.596,80.597,80.592,80.597,60930000.0
2007-06-22 18:50:00,80.579,80.585,80.573,80.573,97910000.0
2007-06-22 18:51:00,80.574,80.582,80.533,80.553,118310000.0
2007-06-22 18:52:00,80.555,80.564,80.545,80.564,92900000.0
2007-06-22 18:53:00,80.547,80.548,80.541,80.541,57200000.0
2007-06-22 18:54:00,80.533,80.563,80.533,80.563,78020000.0
2007-06-22 18:55:00,80.552,80.556,80.534,80.556,76990000.0
2007-06-22 18:56:00,80.545,80.545,80.521,80.521,66770000.0
2007-06-22 18:57:00,80.532,80.57,80.532,80.565,19830000.0
2007-06-22 18:58:00,80.52,80.527,80.52,80.527,54670000.0
2007-06-22 18:59:00,80.519,80.527,80.519,80.527,44440000.0
2007-06-22 19:00:00,80.539,80.554,80.527,80.527,97700000.0
2007-06-22 19:01:00,80.533,80.542,80.513,80.513,73460000.0
2007-06-22 19:02:00,80.517,80.533,80.504,80.525,125390000.0
2007-06-22 19:03:00,80.507,80.52,80.502,80.519,49670000.0
2007-06-22 19:04:00,80.506,80.509,80.5,80.501,134910000.0
2007-06-22 19:05:00,80.505,80.505,80.493,80.493,108790000.0
2007-06-22 19:06:00,80.52,80.538,80.495,80.529,102800000.0
2007-06-22 19:07:00,80.491,80.52,80.484,80.484,124130000.0
2007-06-22 19:08:00,80.471,80.495,80.459,80.47,128250000.0
2007-06-22 19:09:00,80.501,80.519,80.486,80.497,72530000.0
2007-06-22 19:10:00,80.504,80.504,80.473,80.479,127640000.0
2007-06-22 19:11:00,80.467,80.476,80.467,80.476,124710000.0
2007-06-22 19:12:00,80.471,80.503,80.471,80.487,85110000.0
2007-06-22 19:13:00,80.495,80.495,80.469,80.469,46550000.0
2007-06-22 19:14:00,80.475,80.484,80.473,80.484,139320000.0
2007-06-22 19:15:00,80.495,80.495,80.475,80.48,137610000.0
2007-06-22 19:16:00,80.495,80.5,80.489,80.489,134470000.0
2007-06-22 19:17:00,80.48,80.503,80.479,80.489,73990000.0
2007-06-22 19:18:00,80.502,80.519,80.495,80.517,114850000.0
2007-06-22 19:20:00,80.521,80.521,80.48,80.503,62100000.0
2007-06-22 19:21:00,80.487,80.514,80.479,80.492,95600000.0
2007-06-22 19:22:00,80.489,80.513,80.489,80.501,59600000.0
2007-06-22 19:23:00,80.496,80.515,80.496,80.506,84740000.0
2007-06-22 19:24:00,80.482,80.511,80.481,80.481,55120000.0
2007-06-22 19:25:00,80.492,80.502,80.482,80.497,95230000.0
2007-06-22 19:26:00,80.488,80.498,80.481,80.481,126560000.0
2007-06-22 19:27:00,80.488,80.502,80.481,80.498,123290000.0
2007-06-22 19:29:00,80.504,80.504,80.491,80.491,109310000.0
2007-06-22 19:30:00,80.514,80.519,80.497,80.517,108510000.0
2007-06-22 19:31:00,80.504,80.504,80.483,80.487,102100000.0
2007-06-22 19:32:00,80.479,80.495,80.479,80.495,104410000.0
2007-06-22 19:33:00,80.508,80.508,80.501,80.501,55720000.0
2007-06-22 19:34:00,80.474,80.491,80.474,80.474,14270000.0
2007-06-22 19:35:00,80.478,80.487,80.473,80.487,128720000.0
2007-06-22 19:36:00,80.469,80.485,80.469,80.485,145020000.0
2007-06-22 19:38:00,80.499,80.502,80.487,80.491,83180000.0
2007-06-22 19:39:00,80.511,80.518,80.507,80.508,112510000.0
2007-06-22 19:40:00,80.489,80.498,80.48,80.48,68890000.0
2007-06-22 19:41:00,80.489,80.505,80.489,80.501,90600000.0
2007-06-22 19:42:00,80.495,80.511,80.488,80.505,51400000.0
2007-06-22 19:43:00,80.479,80.496,80.479,80.496,50550000.0
2007-06-22 19:44:00,80.471,80.495,80.471,80.495,76090000.0
2007-06-22 19:45:00,80.492,80.514,80.492,80.508,63560000.0
2007-06-22 19:46:00,80.48,80.49,80.455,80.455,117030000.0
2007-06-22 19:48:00,80.472,80.491,80.464,80.481,92190000.0
2007-06-22 19:49:00,80.467,80.489,80.467,80.484,108850000.0
2007-06-22 19:51:00,80.473,80.473,80.447,80.45,100720000.0
2007-06-22 19:52:00,80.438,80.44,80.436,80.438,93570000.0
2007-06-22 19:53:00,80.458,80.465,80.458,80.465,79130000.0
2007-06-22 19:54:00,80.454,80.481,80.454,80.472,69560000.0
2007-06-22 19:55:00,80.459,80.459,80.452,80.457,78820000.0
2007-06-22 19:56:00,80.453,80.453,80.431,80.431,97920000.0
2007-06-22 19:57:00,80.465,80.465,80.449,80.452,124900000.0
2007-06-22 19:58:00,80.432,80.433,80.43,80.43,117380000.0
2007-06-22 19:59:00,80.428,80.455,80.428,80.454,108890000.0
2007-06-22 20:00:00,80.468,80.468,80.434,80.438,102780000.0
2007-06-22 20:01:00,80.423,80.431,80.423,80.425,34550000.0
2007-06-22 20:02:00,80.432,80.433,80.424,80.433,23350000.0
2007-06-22 20:03:00,80.43,80.453,80.43,80.442,85590000.0
2007-06-22 20:04:00,80.445,80.449,80.444,80.447,116630000.0
2007-06-22 20:05:00,80.455,80.455,80.446,80.446,68890000.0
2007-06-22 20:06:00,80.452,80.452,80.439,80.439,95190000.0
2007-06-22 20:07:00,80.449,80.449,80.441,80.441,3760000.0
2007-06-22 20:08:00,80.434,80.443,80.426,80.427,101290000.0
2007-06-22 20:09:00,80.442,80.451,80.441,80.446,92720000.0
2007-06-22 20:12:00,80.415,80.454,80.415,80.448,65030000.0
2007-06-22 20:13:00,80.415,80.442,80.415,80.42,129090000.0
2007-06-22 20:14:00,80.41,80.436,80.41,80.436,74260000.0
2007-06-22 20:15:00,80.448,80.461,80.445,80.445,12020000.0
2007-06-22 20:16:00,80.438,80.438,80.438,80.438,2820000.0
2007-06-22 20:17:00,80.445,80.448,80.445,80.447,94010000.0
2007-06-22 20:18:00,80.477,80.484,80.469,80.469,125950000.0
2007-06-22 20:19:00,80.467,80.473,80.453,80.455,13890000.0
2007-06-22 20:20:00,80.468,80.471,80.451,80.451,62240000.0
2007-06-22 20:21:00,80.464,80.476,80.454,80.471,62920000.0
2007-06-22 20:22:00,80.458,80.479,80.45,80.471,86390000.0
2007-06-22 20:23:00,80.453,80.479,80.453,80.463,59210000.0
2007-06-22 20:24:00,80.453,80.493,80.453,80.485,105610000.0
2007-06-22 20:25:00,80.444,80.483,80.444,80.483,60600000.0
2007-06-22 20:27:00,80.474,80.479,80.451,80.451,89210000.0
2007-06-22 20:28:00,80.466,80.481,80.463,80.481,8680000.0
2007-06-22 20:29:00,80.478,80.487,80.478,80.487,79010000.0
2007-06-22 20:30:00,80.466,80.466,80.46,80.46,46260000.0
2007-06-22 20:33:00,80.496,80.498,80.489,80.49,101980000.0
2007-06-22 20:36:00,80.478,80.493,80.473,80.488,116520000.0
2007-06-22 20:37:00,80.458,80.473,80.453,80.46,108290000.0
2007-06-22 20:38:00,80.455,80.484,80.455,80.484,64240000.0
2007-06-22 20:39:00,80.476,80.485,80.472,80.477,93450000.0
2007-06-22 20:40:00,80.482,80.49,80.463,80.474,67110000.0
2007-06-22 20:41:00,80.464,80.492,80.464,80.478,67090000.0
2007-06-22 20:42:00,80.494,80.53,80.494,80.5,47520000.0
2007-06-22 20:43:00,80.511,80.516,80.497,80.5,14400000.0
2007-06-22 20:44:00,80.521,80.521,80.479,80.48,110590000.0
2007-06-22 20:45:00,80.5,80.513,80.5,80.506,11430000.0
2007-06-22 20:48:00,80.503,80.508,80.497,80.497,87980000.0
2007-06-22 20:49:00,80.47,80.477,80.467,80.477,105170000.0
2007-06-22 20:51:00,80.464,80.49,80.462,80.489,11920000.0
2007-06-22 20:52:00,80.48,80.492,80.467,80.484,71230000.0
2007-06-22 20:53:00,80.453,80.469,80.453,80.462,67120000.0
2007-06-22 20:54:00,80.483,80.487,80.477,80.48,108580000.0
2007-06-22 20:57:00,80.483,80.483,80.472,80.479,4890000.0
2007-06-22 20:58:00,80.459,80.466,80.458,80.461,70030000.0
2007-06-22 20:59:00,80.433,80.452,80.433,80.443,95380000.0
2007-06-22 21:00:00,80.455,80.455,80.433,80.433,7550000.0
2007-06-22 21:01:00,80.452,80.464,80.452,80.464,4920000.0
2007-06-22 21:02:00,80.456,80.468,80.452,80.452,142340000.0
2007-06-22 21:03:00,80.503,80.503,80.499,80.499,4130000.0
2007-06-22 21:04:00,80.446,80.447,80.442,80.447,8840000.0
2007-06-22 21:05:00,80.456,80.469,80.456,80.457,124220000.0
2007-06-22 21:06:00,80.506,80.506,80.49,80.49,7140000.0
2007-06-22 21:07:00,80.462,80.462,80.452,80.452,4360000.0
2007-06-22 21:08:00,80.468,80.468,80.459,80.466,49720000.0
2007-06-22 21:09:00,80.494,80.494,80.466,80.466,6760000.0
2007-06-22 21:10:00,80.463,80.463,80.455,80.455,9960000.0
2007-06-22 21:11:00,80.444,80.449,80.441,80.447,79990000.0
2007-06-22 21:12:00,80.463,80.471,80.457,80.457,9440000.0
2007-06-22 21:13:00,80.448,80.451,80.441,80.441,10570000.0
2007-06-22 21:14:00,80.449,80.457,80.449,80.455,120450000.0
2007-06-22 21:15:00,80.456,80.499,80.456,80.499,13000000.0
2007-06-22 21:16:00,80.465,80.465,80.461,80.461,6580000.0
2007-06-22 21:17:00,80.469,80.474,80.459,80.463,103460000.0
2007-06-22 21:18:00,80.477,80.504,80.477,80.504,79580000.0
2007-06-22 21:19:00,80.497,80.505,80.493,80.496,96100000.0
2007-06-22 21:20:00,80.489,80.497,80.488,80.489,120160000.0
2007-06-22 21:21:00,80.523,80.523,80.501,80.501,99680000.0
2007-06-22 21:22:00,80.49,80.49,80.487,80.488,62530000.0
2007-06-22 21:23:00,80.492,80.492,80.468,80.485,54450000.0
2007-06-22 21:24:00,80.479,80.5,80.462,80.494,68230000.0
2007-06-22 21:25:00,80.459,80.466,80.458,80.46,90040000.0
2007-06-22 21:26:00,80.467,80.473,80.463,80.468,59260000.0
2007-06-22 21:27:00,80.462,80.504,80.458,80.461,88700000.0
2007-06-22 21:30:00,80.463,80.467,80.46,80.46,79660000.0
2007-06-22 21:31:00,80.461,80.461,80.461,80.461,2440000.0
2007-06-22 21:32:00,80.458,80.466,80.453,80.453,92190000.0
2007-06-22 21:33:00,80.46,80.48,80.46,80.475,115880000.0
2007-06-22 21:34:00,80.448,80.459,80.445,80.449,92670000.0
2007-06-22 21:36:00,80.442,80.472,80.442,80.448,149480000.0
2007-06-22 21:38:00,80.438,80.44,80.436,80.437,111180000.0
2007-06-22 21:39:00,80.454,80.471,80.454,80.468,12020000.0
2007-06-22 21:42:00,80.439,80.459,80.434,80.434,107030000.0
2007-06-22 21:43:00,80.441,80.441,80.425,80.425,8120000.0
2007-06-22 21:44:00,80.425,80.425,80.403,80.417,112910000.0
2007-06-22 21:45:00,80.413,80.425,80.408,80.408,9950000.0
2007-06-22 21:46:00,80.404,80.404,80.381,80.388,78380000.0
2007-06-22 21:47:00,80.398,80.4,80.396,80.397,83840000.0
2007-06-22 21:48:00,80.396,80.408,80.396,80.401,7780000.0
2007-06-22 21:49:00,80.39,80.397,80.39,80.39,54830000.0
2007-06-22 21:50:00,80.399,80.4,80.397,80.398,94820000.0
2007-06-22 21:51:00,80.398,80.415,80.398,80.405,8260000.0
2007-06-22 21:53:00,80.392,80.399,80.392,80.398,92020000.0
2007-06-22 21:54:00,80.419,80.437,80.419,80.423,12780000.0
2007-06-22 21:55:00,80.409,80.41,80.406,80.408,109990000.0
2007-06-22 21:56:00,80.397,80.399,80.396,80.398,101950000.0
2007-06-22 21:57:00,80.409,80.432,80.409,80.425,95120000.0
2007-06-22 21:58:00,80.396,80.396,80.396,80.396,4130000.0
2007-06-22 21:59:00,80.386,80.389,80.385,80.387,77000000.0
2007-06-22 22:00:00,80.399,80.409,80.399,80.4,80950000.0
2007-06-22 22:01:00,80.407,80.414,80.404,80.414,12810000.0
2007-06-22 22:02:00,80.409,80.415,80.407,80.415,114990000.0
2007-06-22 22:03:00,80.415,80.447,80.415,80.444,104020000.0
2007-06-22 22:06:00,80.413,80.445,80.413,80.435,65080000.0
2007-06-22 22:08:00,80.437,80.446,80.437,80.444,129340000.0
2007-06-22 22:09:00,80.441,80.463,80.419,80.426,127540000.0
2007-06-22 22:10:00,80.408,80.41,80.406,80.407,85320000.0
2007-06-22 22:12:00,80.434,80.441,80.42,80.42,99810000.0
2007-06-22 22:15:00,80.403,80.42,80.403,80.418,12400000.0
2007-06-22 22:16:00,80.39,80.397,80.39,80.396,5080000.0
2007-06-22 22:17:00,80.392,80.397,80.392,80.396,48270000.0
2007-06-22 22:18:00,80.393,80.422,80.393,80.418,78200000.0
2007-06-22 22:19:00,80.408,80.41,80.407,80.408,61640000.0
2007-06-22 22:21:00,80.436,80.438,80.429,80.429,77980000.0
2007-06-22 22:23:00,80.417,80.419,80.415,80.418,63330000.0
2007-06-22 22:24:00,80.446,80.446,80.438,80.438,2820000.0
2007-06-22 22:27:00,80.444,80.454,80.437,80.437,10930000.0
2007-06-22 22:28:00,80.437,80.439,80.435,80.438,39790000.0
2007-06-22 22:30:00,80.426,80.434,80.419,80.419,64280000.0
2007-06-22 22:31:00,80.435,80.435,80.426,80.427,75650000.0
2007-06-22 22:33:00,80.448,80.448,80.426,80.426,6010000.0
2007-06-22 22:34:00,80.405,80.412,80.394,80.404,153140000.0
2007-06-22 22:36:00,80.421,80.452,80.421,80.432,86260000.0
2007-06-22 22:39:00,80.461,80.461,80.426,80.426,109770000.0
2007-06-22 22:42:00,80.465,80.468,80.462,80.463,55100000.0
2007-06-22 22:45:00,80.458,80.458,80.449,80.449,68510000.0
2007-06-22 22:46:00,80.43,80.438,80.43,80.438,34600000.0
2007-06-22 22:47:00,80.428,80.429,80.426,80.428,98000000.0
2007-06-22 22:48:00,80.437,80.458,80.432,80.454,83970000.0
2007-06-22 22:51:00,80.433,80.466,80.433,80.463,159570000.0
2007-06-22 22:54:00,80.465,80.466,80.459,80.459,80390000.0
2007-06-22 22:55:00,80.419,80.427,80.419,80.425,141050000.0
2007-06-22 22:56:00,80.415,80.415,80.406,80.406,61480000.0
2007-06-22 22:57:00,80.439,80.461,80.439,80.46,11650000.0
2007-06-22 22:59:00,80.438,80.439,80.435,80.438,39320000.0
2007-06-25 02:00:00,80.446,80.447,80.441,80.447,74900000.0
2007-06-25 02:02:00,80.44,80.448,80.438,80.441,128660000.0
2007-06-25 02:03:00,80.478,80.479,80.468,80.468,133370000.0
2007-06-25 02:05:00,80.433,80.44,80.428,80.428,135240000.0
2007-06-25 02:06:00,80.445,80.473,80.445,80.466,146610000.0
2007-06-25 02:07:00,80.43,80.437,80.427,80.434,150020000.0
2007-06-25 02:08:00,80.436,80.437,80.428,80.428,116860000.0
2007-06-25 02:09:00,80.476,80.476,80.47,80.47,61170000.0
2007-06-25 02:10:00,80.416,80.417,80.409,80.417,86280000.0
2007-06-25 02:11:00,80.423,80.424,80.415,80.416,68220000.0
2007-06-25 02:12:00,80.413,80.437,80.406,80.429,110960000.0
2007-06-25 02:13:00,80.401,80.403,80.398,80.4,62350000.0
2007-06-25 02:15:00,80.425,80.444,80.418,80.437,112400000.0
2007-06-25 02:16:00,80.413,80.418,80.41,80.418,83510000.0
2007-06-25 02:17:00,80.408,80.415,80.401,80.409,141820000.0
2007-06-25 02:18:00,80.404,80.437,80.404,80.413,154650000.0
2007-06-25 02:19:00,80.403,80.415,80.403,80.412,154250000.0
2007-06-25 02:20:00,80.409,80.437,80.409,80.432,40590000.0
2007-06-25 02:21:00,80.439,80.469,80.439,80.462,95430000.0
2007-06-25 02:22:00,80.439,80.442,80.435,80.436,137970000.0
2007-06-25 02:24:00,80.435,80.491,80.435,80.444,68430000.0
2007-06-25 02:27:00,80.495,80.497,80.487,80.487,97880000.0
2007-06-25 02:29:00,80.446,80.447,80.439,80.44,118050000.0
2007-06-25 02:30:00,80.454,80.481,80.454,80.472,44390000.0
2007-06-25 02:31:00,80.44,80.444,80.432,80.439,118610000.0
2007-06-25 02:32:00,80.448,80.449,80.444,80.445,68640000.0
2007-06-25 02:33:00,80.495,80.499,80.489,80.491,84760000.0
2007-06-25 02:34:00,80.442,80.445,80.441,80.441,40940000.0
2007-06-25 02:35:00,80.446,80.447,80.44,80.446,53790000.0
2007-06-25 02:36:00,80.437,80.473,80.436,80.439,19240000.0
2007-06-25 02:37:00,80.431,80.438,80.43,80.431,63340000.0
2007-06-25 02:39:00,80.475,80.478,80.471,80.472,62520000.0
2007-06-25 02:40:00,80.44,80.44,80.438,80.439,54670000.0
2007-06-25 02:42:00,80.459,80.474,80.455,80.469,98070000.0
2007-06-25 02:44:00,80.435,80.436,80.431,80.436,50240000.0
2007-06-25 02:45:00,80.43,80.462,80.429,80.441,50760000.0
2007-06-25 02:46:00,80.447,80.45,80.447,80.447,70190000.0
2007-06-25 02:47:00,80.438,80.44,80.437,80.439,66250000.0
2007-06-25 02:48:00,80.436,80.458,80.436,80.45,60710000.0
2007-06-25 02:49:00,80.436,80.436,80.428,80.428,67200000.0
2007-06-25 02:50:00,80.435,80.438,80.43,80.431,60680000.0
2007-06-25 02:51:00,80.446,80.478,80.444,80.471,82170000.0
2007-06-25 02:52:00,80.458,80.459,80.457,80.457,36850000.0
2007-06-25 02:54:00,80.504,80.506,80.5,80.501,64270000.0
2007-06-25 02:55:00,80.47,80.477,80.469,80.477,59030000.0
2007-06-25 02:56:00,80.471,80.478,80.47,80.471,66630000.0
2007-06-25 02:57:00,80.464,80.483,80.464,80.475,78510000.0
2007-06-25 03:00:00,80.476,80.476,80.469,80.47,65540000.0
2007-06-25 03:03:00,80.48,80.48,80.457,80.457,66780000.0
2007-06-25 03:04:00,80.457,80.458,80.448,80.456,72460000.0
2007-06-25 03:05:00,80.45,80.472,80.437,80.441,72660000.0
2007-06-25 03:06:00,80.436,80.464,80.436,80.441,78650000.0
2007-06-25 03:07:00,80.462,80.462,80.436,80.44,58360000.0
2007-06-25 03:09:00,80.448,80.462,80.442,80.454,168990000.0
2007-06-25 03:11:00,80.439,80.444,80.437,80.444,144100000.0
2007-06-25 03:12:00,80.479,80.485,80.477,80.477,86710000.0
2007-06-25 03:13:00,80.466,80.474,80.466,80.474,77650000.0
2007-06-25 03:14:00,80.463,80.463,80.446,80.457,77570000.0
2007-06-25 03:15:00,80.447,80.485,80.447,80.479,109330000.0
2007-06-25 03:16:00,80.445,80.449,80.442,80.442,63230000.0
2007-06-25 03:17:00,80.446,80.447,80.44,80.447,44020000.0
2007-06-25 03:18:00,80.479,80.499,80.471,80.496,23730000.0
2007-06-25 03:19:00,80.476,80.495,80.476,80.495,34600000.0
2007-06-25 03:20:00,80.46,80.482,80.458,80.458,45490000.0
2007-06-25 03:21:00,80.474,80.494,80.462,80.482,40770000.0
2007-06-25 03:22:00,80.473,80.488,80.462,80.485,46110000.0
2007-06-25 03:23:00,80.489,80.489,80.466,80.472,80270000.0
2007-06-25 03:24:00,80.465,80.495,80.463,80.471,113170000.0
2007-06-25 03:25:00,80.446,80.462,80.431,80.442,116970000.0
2007-06-25 03:26:00,80.443,80.46,80.433,80.442,106940000.0
2007-06-25 03:27:00,80.449,80.464,80.443,80.463,77290000.0
2007-06-25 03:28:00,80.442,80.461,80.442,80.451,158430000.0
2007-06-25 03:29:00,80.441,80.446,80.44,80.445,77270000.0
2007-06-25 03:30:00,80.446,80.479,80.446,80.472,56820000.0
2007-06-25 03:31:00,80.478,80.479,80.477,80.477,41840000.0
2007-06-25 03:32:00,80.488,80.489,80.487,80.487,14160000.0
2007-06-25 03:33:00,80.465,80.499,80.463,80.495,51790000.0
2007-06-25 03:34:00,80.486,80.486,80.466,80.47,36100000.0
2007-06-25 03:35:00,80.498,80.501,80.494,80.499,117660000.0
2007-06-25 03:36:00,80.487,80.49,80.46,80.46,103690000.0
2007-06-25 03:37:00,80.456,80.456,80.451,80.451,49270000.0
2007-06-25 03:39:00,80.459,80.471,80.454,80.471,43710000.0
2007-06-25 03:40:00,80.489,80.489,80.471,80.475,77470000.0
2007-06-25 03:41:00,80.458,80.467,80.458,80.466,72260000.0
2007-06-25 03:42:00,80.469,80.503,80.469,80.494,159160000.0
2007-06-25 03:43:00,80.458,80.468,80.458,80.466,94050000.0
2007-06-25 03:44:00,80.468,80.479,80.467,80.473,56220000.0
2007-06-25 03:45:00,80.484,80.494,80.467,80.479,45150000.0
2007-06-25 03:46:00,80.468,80.482,80.465,80.468,56080000.0
2007-06-25 03:47:00,80.483,80.49,80.465,80.483,59390000.0
2007-06-25 03:48:00,80.469,80.499,80.469,80.472,57420000.0
2007-06-25 03:49:00,80.459,80.467,80.459,80.464,48630000.0
2007-06-25 03:50:00,80.468,80.497,80.465,80.474,72470000.0
2007-06-25 03:51:00,80.481,80.494,80.481,80.49,72530000.0
2007-06-25 03:52:00,80.47,80.47,80.46,80.461,44940000.0
2007-06-25 03:53:00,80.466,80.47,80.46,80.465,58740000.0
2007-06-25 03:54:00,80.462,80.484,80.458,80.476,42740000.0
2007-06-25 03:55:00,80.453,80.455,80.444,80.444,95550000.0
2007-06-25 03:56:00,80.462,80.484,80.462,80.462,63560000.0
2007-06-25 03:57:00,80.494,80.497,80.49,80.49,60560000.0
2007-06-25 03:58:00,80.478,80.478,80.452,80.464,46050000.0
2007-06-25 03:59:00,80.469,80.477,80.455,80.455,125450000.0
2007-06-25 04:00:00,80.468,80.477,80.468,80.469,118070000.0
2007-06-25 04:01:00,80.441,80.447,80.441,80.447,38170000.0
2007-06-25 04:03:00,80.449,80.469,80.444,80.445,24240000.0
2007-06-25 04:04:00,80.437,80.458,80.437,80.457,37180000.0
2007-06-25 04:06:00,80.452,80.476,80.445,80.454,100480000.0
2007-06-25 04:07:00,80.482,80.483,80.466,80.466,64730000.0
2007-06-25 04:08:00,80.468,80.492,80.468,80.486,91450000.0
2007-06-25 04:09:00,80.476,80.502,80.476,80.493,100050000.0
2007-06-25 04:10:00,80.477,80.479,80.47,80.476,130460000.0
2007-06-25 04:11:00,80.494,80.505,80.485,80.488,65270000.0
2007-06-25 04:12:00,80.519,80.531,80.501,80.512,99310000.0
2007-06-25 04:13:00,80.52,80.529,80.494,80.494,60530000.0
2007-06-25 04:14:00,80.497,80.498,80.489,80.49,96290000.0
2007-06-25 04:15:00,80.501,80.522,80.501,80.515,66370000.0
2007-06-25 04:16:00,80.507,80.508,80.502,80.507,67450000.0
2007-06-25 04:17:00,80.501,80.511,80.49,80.511,73070000.0
2007-06-25 04:18:00,80.478,80.498,80.469,80.477,68920000.0
2007-06-25 04:19:00,80.47,80.476,80.47,80.47,80100000.0
2007-06-25 04:20:00,80.482,80.501,80.476,80.476,61800000.0
2007-06-25 04:21:00,80.465,80.496,80.465,80.494,97690000.0
2007-06-25 04:22:00,80.491,80.491,80.471,80.471,62720000.0
2007-06-25 04:23:00,80.456,80.458,80.454,80.457,70870000.0
2007-06-25 04:24:00,80.49,80.497,80.49,80.495,93390000.0
2007-06-25 04:25:00,80.477,80.478,80.443,80.452,86870000.0
2007-06-25 04:26:00,80.458,80.46,80.457,80.457,103630000.0
2007-06-25 04:27:00,80.486,80.486,80.478,80.479,113280000.0
2007-06-25 04:28:00,80.446,80.457,80.439,80.457,70960000.0
2007-06-25 04:29:00,80.453,80.478,80.449,80.478,67050000.0
2007-06-25 04:30:00,80.468,80.469,80.445,80.451,82280000.0
2007-06-25 04:31:00,80.455,80.476,80.454,80.472,91880000.0
2007-06-25 04:33:00,80.468,80.468,80.448,80.448,72540000.0
2007-06-25 04:34:00,80.46,80.466,80.447,80.46,76520000.0
2007-06-25 04:35:00,80.451,80.471,80.441,80.442,102430000.0
2007-06-25 04:36:00,80.474,80.481,80.473,80.474,71500000.0
2007-06-25 04:37:00,80.464,80.47,80.456,80.456,29330000.0
2007-06-25 04:39:00,80.447,80.488,80.447,80.486,62380000.0
2007-06-25 04:40:00,80.489,80.49,80.487,80.489,126750000.0
2007-06-25 04:41:00,80.473,80.473,80.446,80.449,83460000.0
2007-06-25 04:42:00,80.446,80.483,80.446,80.455,38000000.0
2007-06-25 04:45:00,80.477,80.477,80.465,80.465,31250000.0
2007-06-25 04:46:00,80.453,80.471,80.453,80.471,18480000.0
2007-06-25 04:47:00,80.457,80.457,80.455,80.457,38890000.0
2007-06-25 04:48:00,80.483,80.486,80.477,80.478,54310000.0
2007-06-25 04:50:00,80.488,80.489,80.487,80.489,97670000.0
2007-06-25 04:51:00,80.482,80.501,80.475,80.477,38670000.0
2007-06-25 04:52:00,80.474,80.48,80.464,80.48,57970000.0
2007-06-25 04:54:00,80.469,80.483,80.459,80.465,64470000.0
2007-06-25 04:55:00,80.486,80.493,80.474,80.493,47870000.0
2007-06-25 04:57:00,80.484,80.509,80.484,80.494,22340000.0
2007-06-25 04:58:00,80.504,80.505,80.486,80.498,23270000.0
2007-06-25 05:00:00,80.495,80.495,80.48,80.483,37830000.0
2007-06-25 05:03:00,80.503,80.508,80.499,80.501,63490000.0
2007-06-25 05:04:00,80.467,80.469,80.466,80.469,136030000.0
2007-06-25 05:05:00,80.465,80.484,80.465,80.484,82370000.0
2007-06-25 05:06:00,80.505,80.508,80.5,80.5,114000000.0
2007-06-25 05:07:00,80.474,80.491,80.465,80.481,76290000.0
2007-06-25 05:09:00,80.496,80.497,80.488,80.488,46020000.0
2007-06-25 05:11:00,80.474,80.494,80.474,80.491,85400000.0
2007-06-25 05:12:00,80.505,80.506,80.5,80.501,98750000.0
2007-06-25 05:13:00,80.465,80.491,80.465,80.468,37390000.0
2007-06-25 05:14:00,80.489,80.491,80.487,80.488,67840000.0
2007-06-25 05:15:00,80.486,80.488,80.481,80.481,29610000.0
2007-06-25 05:17:00,80.482,80.487,80.48,80.487,56100000.0
2007-06-25 05:18:00,80.468,80.49,80.468,80.487,32850000.0
2007-06-25 05:19:00,80.459,80.459,80.458,80.459,34840000.0
2007-06-25 05:20:00,80.473,80.484,80.473,80.484,112200000.0
2007-06-25 05:21:00,80.503,80.508,80.501,80.502,110440000.0
2007-06-25 05:22:00,80.464,80.464,80.457,80.457,85160000.0
2007-06-25 05:23:00,80.465,80.495,80.463,80.485,82840000.0
2007-06-25 05:24:00,80.497,80.498,80.49,80.49,121350000.0
2007-06-25 05:27:00,80.478,80.501,80.478,80.499,56230000.0
2007-06-25 05:28:00,80.472,80.49,80.471,80.488,79160000.0
2007-06-25 05:29:00,80.487,80.489,80.484,80.487,67620000.0
2007-06-25 05:30:00,80.461,80.488,80.461,80.486,62610000.0
2007-06-25 05:31:00,80.449,80.476,80.449,80.462,40690000.0
2007-06-25 05:33:00,80.484,80.488,80.477,80.48,83020000.0
2007-06-25 05:34:00,80.474,80.477,80.469,80.469,64410000.0
2007-06-25 05:36:00,80.466,80.479,80.454,80.469,63340000.0
2007-06-25 05:38:00,80.455,80.456,80.45,80.455,79370000.0
2007-06-25 05:39:00,80.475,80.493,80.465,80.483,56800000.0
2007-06-25 05:40:00,80.497,80.498,80.49,80.491,59580000.0
2007-06-25 05:41:00,80.491,80.491,80.465,80.467,78350000.0
2007-06-25 05:42:00,80.487,80.487,80.482,80.483,47000000.0
2007-06-25 05:45:00,80.472,80.48,80.466,80.471,80180000.0
2007-06-25 05:46:00,80.447,80.45,80.44,80.441,130170000.0
2007-06-25 05:47:00,80.449,80.458,80.444,80.447,100770000.0
2007-06-25 05:48:00,80.458,80.482,80.454,80.482,89550000.0
2007-06-25 05:49:00,80.471,80.474,80.46,80.461,88820000.0
2007-06-25 05:50:00,80.455,80.471,80.455,80.466,128660000.0
2007-06-25 05:51:00,80.485,80.486,80.478,80.478,126150000.0
2007-06-25 05:52:00,80.462,80.473,80.455,80.471,73910000.0
2007-06-25 05:53:00,80.487,80.489,80.487,80.488,62480000.0
2007-06-25 05:54:00,80.483,80.502,80.483,80.494,71760000.0
2007-06-25 05:55:00,80.487,80.487,80.477,80.486,109900000.0
2007-06-25 05:56:00,80.479,80.487,80.477,80.483,95430000.0
2007-06-25 05:57:00,80.484,80.505,80.483,80.497,112240000.0
2007-06-25 05:59:00,80.45,80.459,80.45,80.455,90360000.0
2007-06-25 06:00:00,80.481,80.491,80.456,80.459,86960000.0
2007-06-25 06:02:00,80.448,80.45,80.446,80.447,96190000.0
2007-06-25 06:03:00,80.468,80.482,80.453,80.453,108010000.0
2007-06-25 06:04:00,80.463,80.473,80.455,80.465,103340000.0
2007-06-25 06:06:00,80.485,80.487,80.482,80.483,89820000.0
2007-06-25 06:07:00,80.47,80.471,80.455,80.459,85320000.0
2007-06-25 06:09:00,80.485,80.486,80.479,80.483,88160000.0
2007-06-25 06:10:00,80.45,80.459,80.45,80.455,52530000.0
2007-06-25 06:12:00,80.453,80.483,80.453,80.476,89370000.0
2007-06-25 06:13:00,80.452,80.468,80.451,80.461,74680000.0
2007-06-25 06:15:00,80.456,80.47,80.453,80.465,111270000.0
2007-06-25 06:17:00,80.444,80.453,80.444,80.453,107700000.0
2007-06-25 06:18:00,80.474,80.479,80.469,80.47,156190000.0
2007-06-25 06:21:00,80.459,80.482,80.458,80.467,112210000.0
2007-06-25 06:22:00,80.439,80.444,80.439,80.444,104220000.0
2007-06-25 06:24:00,80.485,80.485,80.477,80.477,79330000.0
2007-06-25 06:25:00,80.442,80.45,80.438,80.446,93980000.0
2007-06-25 06:26:00,80.466,80.471,80.465,80.467,114230000.0
2007-06-25 06:27:00,80.487,80.488,80.477,80.479,93430000.0
2007-06-25 06:29:00,80.438,80.439,80.435,80.435,70160000.0
2007-06-25 06:30:00,80.449,80.479,80.442,80.465,79320000.0
2007-06-25 06:32:00,80.454,80.454,80.445,80.445,81540000.0
2007-06-25 06:33:00,80.463,80.478,80.462,80.475,57830000.0
2007-06-25 06:34:00,80.443,80.46,80.441,80.445,87310000.0
2007-06-25 06:35:00,80.447,80.489,80.447,80.489,67720000.0
2007-06-25 06:36:00,80.493,80.504,80.492,80.496,49490000.0
2007-06-25 06:37:00,80.46,80.468,80.46,80.468,66790000.0
2007-06-25 06:38:00,80.499,80.499,80.494,80.496,88180000.0
2007-06-25 06:39:00,80.506,80.507,80.498,80.498,111860000.0
2007-06-25 06:40:00,80.458,80.467,80.458,80.464,97230000.0
2007-06-25 06:41:00,80.461,80.487,80.461,80.487,72740000.0
2007-06-25 06:42:00,80.492,80.492,80.46,80.488,90870000.0
2007-06-25 06:45:00,80.467,80.499,80.467,80.49,126490000.0
2007-06-25 06:48:00,80.503,80.506,80.495,80.495,98620000.0
2007-06-25 06:51:00,80.465,80.465,80.46,80.462,52210000.0
2007-06-25 06:54:00,80.503,80.505,80.494,80.496,135180000.0
2007-06-25 06:57:00,80.477,80.52,80.477,80.501,170330000.0
2007-06-25 07:00:00,80.501,80.504,80.492,80.493,91610000.0
2007-06-25 07:01:00,80.516,80.517,80.509,80.509,70290000.0
2007-06-25 07:03:00,80.537,80.545,80.52,80.522,161890000.0
2007-06-25 07:04:00,80.523,80.533,80.516,80.521,192830000.0
2007-06-25 07:05:00,80.526,80.529,80.515,80.522,103740000.0
2007-06-25 07:06:00,80.503,80.527,80.495,80.525,68820000.0
2007-06-25 07:07:00,80.522,80.528,80.52,80.524,75820000.0
2007-06-25 07:09:00,80.527,80.531,80.52,80.522,139900000.0
2007-06-25 07:10:00,80.507,80.526,80.495,80.519,95960000.0
2007-06-25 07:11:00,80.493,80.497,80.488,80.494,87960000.0
2007-06-25 07:12:00,80.487,80.526,80.486,80.486,80630000.0
2007-06-25 07:13:00,80.499,80.521,80.496,80.5,112750000.0
2007-06-25 07:15:00,80.534,80.546,80.523,80.531,122470000.0
2007-06-25 07:17:00,80.492,80.495,80.489,80.494,60380000.0
2007-06-25 07:18:00,80.538,80.538,80.531,80.532,53130000.0
2007-06-25 07:19:00,80.514,80.53,80.514,80.529,60450000.0
2007-06-25 07:20:00,80.529,80.536,80.523,80.532,98540000.0
2007-06-25 07:21:00,80.534,80.534,80.524,80.524,57130000.0
2007-06-25 07:22:00,80.546,80.546,80.539,80.542,100130000.0
2007-06-25 07:23:00,80.515,80.541,80.515,80.538,103090000.0
2007-06-25 07:24:00,80.546,80.546,80.539,80.541,99020000.0
2007-06-25 07:25:00,80.537,80.553,80.536,80.55,119910000.0
2007-06-25 07:26:00,80.525,80.55,80.525,80.55,96700000.0
2007-06-25 07:27:00,80.545,80.571,80.536,80.559,72690000.0
2007-06-25 07:28:00,80.548,80.567,80.531,80.535,40710000.0
2007-06-25 07:29:00,80.54,80.56,80.533,80.553,44960000.0
2007-06-25 07:30:00,80.573,80.573,80.559,80.559,80560000.0
2007-06-25 07:32:00,80.529,80.555,80.528,80.534,91380000.0
2007-06-25 07:33:00,80.554,80.555,80.549,80.552,40530000.0
2007-06-25 07:34:00,80.543,80.562,80.536,80.552,59050000.0
2007-06-25 07:35:00,80.552,80.571,80.545,80.571,108310000.0
2007-06-25 07:36:00,80.559,80.568,80.55,80.558,57990000.0
2007-06-25 07:37:00,80.543,80.569,80.543,80.557,79810000.0
2007-06-25 07:38:00,80.549,80.555,80.548,80.555,62630000.0
2007-06-25 07:39:00,80.557,80.584,80.544,80.578,54770000.0
2007-06-25 07:41:00,80.543,80.568,80.542,80.561,142790000.0
2007-06-25 07:42:00,80.564,80.59,80.551,80.584,100310000.0
2007-06-25 07:45:00,80.551,80.562,80.551,80.555,76010000.0
2007-06-25 07:46:00,80.533,80.551,80.533,80.551,122910000.0
2007-06-25 07:47:00,80.549,80.55,80.546,80.548,75050000.0
2007-06-25 07:48:00,80.566,80.574,80.546,80.566,80660000.0
2007-06-25 07:49:00,80.558,80.585,80.554,80.573,102920000.0
2007-06-25 07:50:00,80.551,80.553,80.546,80.55,87900000.0
2007-06-25 07:51:00,80.566,80.581,80.557,80.578,105170000.0
2007-06-25 07:53:00,80.55,80.563,80.549,80.549,109580000.0
2007-06-25 07:54:00,80.552,80.572,80.529,80.546,61410000.0
2007-06-25 07:55:00,80.554,80.57,80.541,80.558,113340000.0
2007-06-25 07:56:00,80.55,80.57,80.542,80.563,80880000.0
2007-06-25 07:57:00,80.562,80.584,80.562,80.565,19210000.0
2007-06-25 07:58:00,80.555,80.559,80.524,80.552,34100000.0
2007-06-25 07:59:00,80.542,80.543,80.514,80.543,101870000.0
2007-06-25 08:00:00,80.538,80.558,80.521,80.521,105630000.0
2007-06-25 08:01:00,80.524,80.531,80.522,80.522,121360000.0
2007-06-25 08:02:00,80.532,80.54,80.525,80.534,122950000.0
2007-06-25 08:03:00,80.541,80.562,80.539,80.546,92630000.0
2007-06-25 08:04:00,80.569,80.574,80.554,80.559,76980000.0
2007-06-25 08:05:00,80.556,80.57,80.545,80.546,66090000.0
2007-06-25 08:06:00,80.566,80.58,80.541,80.541,73740000.0
2007-06-25 08:07:00,80.558,80.57,80.551,80.564,101690000.0
2007-06-25 08:08:00,80.547,80.57,80.543,80.569,95380000.0
2007-06-25 08:09:00,80.565,80.586,80.552,80.559,124320000.0
2007-06-25 08:10:00,80.554,80.58,80.554,80.574,102330000.0
2007-06-25 08:11:00,80.548,80.57,80.548,80.566,96600000.0
2007-06-25 08:12:00,80.544,80.568,80.544,80.552,127380000.0
2007-06-25 08:13:00,80.543,80.566,80.543,80.553,116450000.0
2007-06-25 08:14:00,80.563,80.575,80.546,80.575,64690000.0
2007-06-25 08:15:00,80.56,80.578,80.534,80.541,73210000.0
2007-06-25 08:16:00,80.573,80.573,80.542,80.542,50090000.0
2007-06-25 08:17:00,80.544,80.549,80.519,80.529,51410000.0
2007-06-25 08:18:00,80.519,80.554,80.512,80.512,92910000.0
2007-06-25 08:19:00,80.534,80.542,80.509,80.542,76870000.0
2007-06-25 08:20:00,80.5,80.525,80.5,80.507,100200000.0
2007-06-25 08:21:00,80.531,80.551,80.522,80.531,94870000.0
2007-06-25 08:22:00,80.538,80.554,80.531,80.534,91000000.0
2007-06-25 08:23:00,80.536,80.539,80.528,80.529,141780000.0
2007-06-25 08:24:00,80.544,80.568,80.537,80.561,116270000.0
2007-06-25 08:26:00,80.526,80.55,80.526,80.55,58520000.0
2007-06-25 08:27:00,80.565,80.566,80.557,80.557,113800000.0
2007-06-25 08:28:00,80.541,80.547,80.538,80.54,103470000.0
2007-06-25 08:29:00,80.545,80.547,80.538,80.538,115280000.0
2007-06-25 08:30:00,80.577,80.578,80.549,80.549,111060000.0
2007-06-25 08:31:00,80.544,80.548,80.538,80.541,113210000.0
2007-06-25 08:32:00,80.555,80.581,80.545,80.549,122540000.0
2007-06-25 08:33:00,80.563,80.588,80.55,80.578,121370000.0
2007-06-25 08:34:00,80.543,80.554,80.543,80.553,99150000.0
2007-06-25 08:35:00,80.546,80.547,80.539,80.539,54760000.0
2007-06-25 08:36:00,80.53,80.544,80.524,80.542,80950000.0
2007-06-25 08:37:00,80.52,80.541,80.52,80.525,59440000.0
2007-06-25 08:38:00,80.499,80.502,80.492,80.498,99130000.0
2007-06-25 08:39:00,80.489,80.515,80.489,80.515,55920000.0
2007-06-25 08:40:00,80.509,80.516,80.478,80.478,131290000.0
2007-06-25 08:41:00,80.474,80.485,80.46,80.473,111960000.0
2007-06-25 08:42:00,80.486,80.522,80.48,80.502,88090000.0
2007-06-25 08:43:00,80.467,80.483,80.456,80.47,126270000.0
2007-06-25 08:44:00,80.443,80.48,80.443,80.48,137290000.0
2007-06-25 08:45:00,80.494,80.496,80.487,80.487,142050000.0
2007-06-25 08:46:00,80.467,80.498,80.467,80.494,48070000.0
2007-06-25 08:47:00,80.481,80.492,80.476,80.479,78060000.0
2007-06-25 08:48:00,80.469,80.49,80.466,80.49,124850000.0
2007-06-25 08:49:00,80.513,80.513,80.491,80.493,120130000.0
2007-06-25 08:50:00,80.497,80.521,80.492,80.501,68420000.0
2007-06-25 08:51:00,80.51,80.54,80.499,80.533,125680000.0
2007-06-25 08:52:00,80.506,80.54,80.505,80.53,121000000.0
2007-06-25 08:53:00,80.495,80.522,80.495,80.52,93240000.0
2007-06-25 08:54:00,80.517,80.518,80.493,80.504,103500000.0
2007-06-25 08:55:00,80.486,80.512,80.485,80.512,132290000.0
2007-06-25 08:56:00,80.488,80.522,80.488,80.522,49380000.0
2007-06-25 08:57:00,80.521,80.557,80.511,80.55,141750000.0
2007-06-25 08:58:00,80.485,80.5,80.485,80.499,76930000.0
2007-06-25 08:59:00,80.488,80.492,80.468,80.492,90730000.0
2007-06-25 09:00:00,80.458,80.483,80.452,80.473,42470000.0
2007-06-25 09:01:00,80.471,80.496,80.471,80.488,58850000.0
2007-06-25 09:02:00,80.49,80.49,80.46,80.471,19870000.0
2007-06-25 09:03:00,80.49,80.49,80.464,80.464,64380000.0
2007-06-25 09:04:00,80.469,80.469,80.459,80.465,77140000.0
2007-06-25 09:05:00,80.46,80.47,80.46,80.467,77600000.0
2007-06-25 09:06:00,80.467,80.494,80.466,80.472,60480000.0
2007-06-25 09:07:00,80.459,80.466,80.458,80.464,87710000.0
2007-06-25 09:08:00,80.46,80.468,80.459,80.46,106530000.0
2007-06-25 09:09:00,80.486,80.518,80.486,80.5,100270000.0
2007-06-25 09:10:00,80.518,80.518,80.509,80.515,59340000.0
2007-06-25 09:11:00,80.501,80.501,80.477,80.478,61690000.0
2007-06-25 09:12:00,80.479,80.498,80.459,80.462,78850000.0
2007-06-25 09:13:00,80.449,80.461,80.43,80.43,83830000.0
2007-06-25 09:14:00,80.418,80.43,80.389,80.425,85940000.0
2007-06-25 09:15:00,80.408,80.453,80.402,80.425,89260000.0
2007-06-25 09:16:00,80.413,80.431,80.405,80.42,65600000.0
2007-06-25 09:17:00,80.408,80.428,80.382,80.412,97880000.0
2007-06-25 09:18:00,80.418,80.421,80.381,80.4,59860000.0
2007-06-25 09:19:00,80.387,80.39,80.386,80.388,58500000.0
2007-06-25 09:20:00,80.414,80.421,80.395,80.421,84740000.0
2007-06-25 09:21:00,80.411,80.445,80.41,80.443,80160000.0
2007-06-25 09:23:00,80.441,80.441,80.423,80.435,70480000.0
2007-06-25 09:24:00,80.452,80.466,80.433,80.45,134410000.0
2007-06-25 09:26:00,80.471,80.478,80.457,80.478,67220000.0
2007-06-25 09:27:00,80.462,80.485,80.451,80.451,128220000.0
2007-06-25 09:28:00,80.453,80.457,80.447,80.457,131520000.0
2007-06-25 09:29:00,80.496,80.497,80.488,80.488,132030000.0
2007-06-25 09:30:00,80.448,80.462,80.436,80.462,131530000.0
2007-06-25 09:31:00,80.453,80.47,80.453,80.464,141660000.0
2007-06-25 09:32:00,80.481,80.481,80.445,80.462,145750000.0
2007-06-25 09:33:00,80.452,80.464,80.444,80.461,143740000.0
2007-06-25 09:34:00,80.429,80.433,80.426,80.428,112880000.0
2007-06-25 09:35:00,80.439,80.457,80.43,80.444,60790000.0
2007-06-25 09:36:00,80.433,80.461,80.433,80.453,89310000.0
2007-06-25 09:37:00,80.435,80.438,80.427,80.427,59700000.0
2007-06-25 09:38:00,80.44,80.458,80.431,80.439,105460000.0
2007-06-25 09:39:00,80.453,80.456,80.42,80.421,70140000.0
2007-06-25 09:40:00,80.415,80.428,80.413,80.415,145980000.0
2007-06-25 09:41:00,80.426,80.45,80.425,80.443,122140000.0
2007-06-25 09:42:00,80.443,80.461,80.431,80.453,89530000.0
2007-06-25 09:43:00,80.422,80.433,80.422,80.428,144680000.0
2007-06-25 09:44:00,80.442,80.467,80.433,80.456,151370000.0
2007-06-25 09:45:00,80.425,80.458,80.424,80.429,157280000.0
2007-06-25 09:46:00,80.42,80.45,80.42,80.45,47720000.0
2007-06-25 09:48:00,80.42,80.452,80.42,80.442,58890000.0
2007-06-25 09:49:00,80.408,80.431,80.408,80.427,114550000.0
2007-06-25 09:50:00,80.422,80.428,80.399,80.399,120630000.0
2007-06-25 09:51:00,80.397,80.418,80.381,80.412,120800000.0
2007-06-25 09:52:00,80.41,80.422,80.401,80.41,121620000.0
2007-06-25 09:53:00,80.405,80.421,80.398,80.398,131250000.0
2007-06-25 09:54:00,80.375,80.395,80.359,80.384,135960000.0
2007-06-25 09:55:00,80.371,80.391,80.36,80.387,149670000.0
2007-06-25 09:56:00,80.382,80.394,80.382,80.394,113380000.0
2007-06-25 09:57:00,80.378,80.416,80.378,80.402,63520000.0
2007-06-25 09:58:00,80.413,80.418,80.393,80.395,89900000.0
2007-06-25 09:59:00,80.4,80.418,80.395,80.411,59690000.0
2007-06-25 10:00:00,80.435,80.436,80.428,80.43,106350000.0
2007-06-25 10:01:00,80.377,80.392,80.377,80.392,66050000.0
2007-06-25 10:02:00,80.365,80.382,80.362,80.38,131610000.0
2007-06-25 10:03:00,80.395,80.397,80.383,80.393,124940000.0
2007-06-25 10:04:00,80.353,80.37,80.344,80.37,85470000.0
2007-06-25 10:05:00,80.346,80.362,80.334,80.362,140470000.0
2007-06-25 10:06:00,80.351,80.351,80.313,80.344,152920000.0
2007-06-25 10:07:00,80.359,80.359,80.321,80.321,157770000.0
2007-06-25 10:08:00,80.309,80.338,80.309,80.323,51160000.0
2007-06-25 10:09:00,80.331,80.367,80.327,80.339,97240000.0
2007-06-25 10:10:00,80.365,80.367,80.358,80.359,133250000.0
2007-06-25 10:11:00,80.323,80.338,80.314,80.334,147980000.0
2007-06-25 10:12:00,80.304,80.339,80.302,80.335,74830000.0
2007-06-25 10:13:00,80.333,80.341,80.314,80.341,151520000.0
2007-06-25 10:14:00,80.311,80.341,80.311,80.314,137040000.0
2007-06-25 10:15:00,80.323,80.34,80.314,80.34,113130000.0
2007-06-25 10:18:00,80.345,80.373,80.339,80.354,76220000.0
2007-06-25 10:20:00,80.309,80.33,80.307,80.307,68220000.0
2007-06-25 10:21:00,80.315,80.34,80.307,80.334,130130000.0
2007-06-25 10:22:00,80.313,80.329,80.298,80.298,136830000.0
2007-06-25 10:23:00,80.288,80.313,80.288,80.307,133820000.0
2007-06-25 10:24:00,80.288,80.31,80.28,80.28,128520000.0
2007-06-25 10:25:00,80.269,80.301,80.264,80.264,132790000.0
2007-06-25 10:26:00,80.264,80.294,80.249,80.27,139920000.0
2007-06-25 10:27:00,80.285,80.309,80.275,80.291,155320000.0
2007-06-25 10:28:00,80.313,80.316,80.302,80.316,107920000.0
2007-06-25 10:29:00,80.317,80.32,80.299,80.3,67390000.0
2007-06-25 10:30:00,80.312,80.329,80.306,80.314,89230000.0
2007-06-25 10:31:00,80.319,80.329,80.31,80.315,66300000.0
2007-06-25 10:32:00,80.304,80.329,80.303,80.329,114810000.0
2007-06-25 10:33:00,80.3,80.336,80.3,80.328,73640000.0
2007-06-25 10:34:00,80.319,80.337,80.315,80.315,145580000.0
2007-06-25 10:35:00,80.33,80.347,80.325,80.325,128150000.0
2007-06-25 10:36:00,80.351,80.375,80.334,80.349,91570000.0
2007-06-25 10:38:00,80.336,80.355,80.336,80.339,72270000.0
2007-06-25 10:39:00,80.332,80.358,80.327,80.327,135350000.0
2007-06-25 10:41:00,80.333,80.359,80.326,80.359,59210000.0
2007-06-25 10:42:00,80.353,80.378,80.34,80.34,114810000.0
2007-06-25 10:43:00,80.351,80.365,80.351,80.365,103780000.0
2007-06-25 10:44:00,80.353,80.36,80.334,80.355,123350000.0
2007-06-25 10:45:00,80.329,80.36,80.329,80.354,126080000.0
2007-06-25 10:46:00,80.338,80.339,80.325,80.326,129490000.0
2007-06-25 10:47:00,80.337,80.341,80.323,80.327,135780000.0
2007-06-25 10:48:00,80.36,80.374,80.358,80.362,136400000.0
2007-06-25 10:49:00,80.346,80.363,80.346,80.363,110520000.0
2007-06-25 10:50:00,80.333,80.351,80.332,80.351,62650000.0
2007-06-25 10:51:00,80.339,80.349,80.327,80.341,86280000.0
2007-06-25 10:52:00,80.343,80.343,80.322,80.326,60470000.0
2007-06-25 10:53:00,80.311,80.327,80.29,80.309,103480000.0
2007-06-25 10:54:00,80.268,80.301,80.264,80.269,63200000.0
2007-06-25 10:55:00,80.285,80.285,80.266,80.275,148380000.0
2007-06-25 10:56:00,80.247,80.265,80.23,80.245,118990000.0
2007-06-25 10:57:00,80.254,80.261,80.216,80.221,86230000.0
2007-06-25 10:58:00,80.231,80.261,80.214,80.214,132280000.0
2007-06-25 10:59:00,80.23,80.244,80.216,80.226,142300000.0
2007-06-25 11:00:00,80.229,80.243,80.213,80.217,151860000.0
2007-06-25 11:01:00,80.214,80.256,80.214,80.236,46090000.0
2007-06-25 11:02:00,80.26,80.269,80.243,80.253,92960000.0
2007-06-25 11:03:00,80.251,80.286,80.249,80.277,131670000.0
2007-06-25 11:04:00,80.255,80.261,80.25,80.253,132560000.0
2007-06-25 11:05:00,80.237,80.239,80.236,80.237,73330000.0
2007-06-25 11:06:00,80.262,80.3,80.262,80.294,131140000.0
2007-06-25 11:07:00,80.26,80.291,80.26,80.291,141670000.0
2007-06-25 11:08:00,80.305,80.307,80.301,80.302,101030000.0
2007-06-25 11:09:00,80.31,80.317,80.287,80.287,112950000.0
2007-06-25 11:10:00,80.295,80.318,80.282,80.295,135400000.0
2007-06-25 11:11:00,80.299,80.303,80.289,80.289,51740000.0
2007-06-25 11:12:00,80.284,80.298,80.269,80.296,136430000.0
2007-06-25 11:13:00,80.296,80.299,80.266,80.266,77010000.0
2007-06-25 11:14:00,80.259,80.293,80.259,80.284,101920000.0
2007-06-25 11:15:00,80.273,80.274,80.244,80.25,42600000.0
2007-06-25 11:16:00,80.245,80.275,80.245,80.255,53580000.0
2007-06-25 11:17:00,80.259,80.276,80.247,80.273,22570000.0
2007-06-25 11:18:00,80.276,80.321,80.269,80.269,70110000.0
2007-06-25 11:19:00,80.279,80.302,80.276,80.297,82950000.0
2007-06-25 11:20:00,80.291,80.302,80.286,80.302,82860000.0
2007-06-25 11:21:00,80.276,80.298,80.276,80.293,67430000.0
2007-06-25 11:22:00,80.279,80.298,80.268,80.283,98300000.0
2007-06-25 11:24:00,80.295,80.295,80.29,80.292,74000000.0
2007-06-25 11:25:00,80.289,80.29,80.286,80.286,133850000.0
2007-06-25 11:27:00,80.278,80.311,80.259,80.285,65990000.0
2007-06-25 11:28:00,80.292,80.293,80.27,80.27,129300000.0
2007-06-25 11:29:00,80.266,80.292,80.266,80.29,144560000.0
2007-06-25 11:30:00,80.263,80.297,80.261,80.275,134290000.0
2007-06-25 11:31:00,80.284,80.287,80.28,80.285,139150000.0
2007-06-25 11:33:00,80.285,80.292,80.285,80.29,67490000.0
2007-06-25 11:34:00,80.289,80.29,80.286,80.286,134250000.0
2007-06-25 11:35:00,80.28,80.289,80.279,80.284,132300000.0
2007-06-25 11:36:00,80.248,80.256,80.207,80.207,141290000.0
2007-06-25 11:37:00,80.215,80.241,80.215,80.238,143040000.0
2007-06-25 11:38:00,80.21,80.24,80.194,80.2,141320000.0
2007-06-25 11:39:00,80.215,80.248,80.212,80.245,147420000.0
2007-06-25 11:40:00,80.216,80.236,80.214,80.224,153160000.0
2007-06-25 11:41:00,80.23,80.232,80.226,80.228,116350000.0
2007-06-25 11:42:00,80.224,80.257,80.223,80.223,57500000.0
2007-06-25 11:43:00,80.225,80.227,80.22,80.227,86710000.0
2007-06-25 11:44:00,80.25,80.269,80.249,80.249,71200000.0
2007-06-25 11:45:00,80.255,80.272,80.241,80.241,107130000.0
2007-06-25 11:46:00,80.254,80.27,80.254,80.27,64500000.0
2007-06-25 11:48:00,80.243,80.279,80.236,80.248,70890000.0
2007-06-25 11:49:00,80.233,80.249,80.233,80.243,129960000.0
2007-06-25 11:51:00,80.287,80.287,80.281,80.281,72430000.0
2007-06-25 11:52:00,80.245,80.271,80.245,80.271,129190000.0
2007-06-25 11:54:00,80.285,80.286,80.281,80.281,65360000.0
2007-06-25 11:55:00,80.248,80.26,80.245,80.255,130730000.0
2007-06-25 11:56:00,80.259,80.259,80.229,80.247,130870000.0
2007-06-25 11:57:00,80.244,80.257,80.237,80.237,136120000.0
2007-06-25 11:58:00,80.246,80.246,80.213,80.234,139340000.0
2007-06-25 11:59:00,80.198,80.218,80.18,80.199,131860000.0
2007-06-25 12:00:00,80.165,80.194,80.155,80.155,138890000.0
2007-06-25 12:01:00,80.155,80.156,80.144,80.155,159280000.0
2007-06-25 12:02:00,80.153,80.157,80.149,80.155,118390000.0
2007-06-25 12:03:00,80.164,80.173,80.132,80.132,64820000.0
2007-06-25 12:04:00,80.153,80.17,80.144,80.167,93770000.0
2007-06-25 12:05:00,80.132,80.162,80.125,80.125,71170000.0
2007-06-25 12:06:00,80.142,80.167,80.136,80.161,113550000.0
2007-06-25 12:07:00,80.126,80.156,80.126,80.156,64240000.0
2007-06-25 12:08:00,80.139,80.161,80.139,80.141,154420000.0
2007-06-25 12:09:00,80.14,80.156,80.122,80.143,125300000.0
2007-06-25 12:10:00,80.132,80.147,80.13,80.144,88140000.0
2007-06-25 12:11:00,80.142,80.158,80.14,80.142,149620000.0
2007-06-25 12:12:00,80.162,80.171,80.136,80.137,153570000.0
2007-06-25 12:13:00,80.138,80.139,80.136,80.138,153730000.0
2007-06-25 12:15:00,80.157,80.167,80.131,80.165,71170000.0
2007-06-25 12:16:00,80.133,80.142,80.13,80.135,133020000.0
2007-06-25 12:18:00,80.159,80.199,80.149,80.191,74220000.0
2007-06-25 12:20:00,80.148,80.171,80.148,80.153,73630000.0
2007-06-25 12:21:00,80.151,80.198,80.151,80.176,124330000.0
2007-06-25 12:22:00,80.138,80.148,80.138,80.146,121040000.0
2007-06-25 12:23:00,80.141,80.148,80.14,80.148,132330000.0
2007-06-25 12:24:00,80.142,80.155,80.142,80.153,123480000.0
2007-06-25 12:25:00,80.145,80.168,80.125,80.144,135620000.0
2007-06-25 12:26:00,80.161,80.161,80.125,80.125,133760000.0
2007-06-25 12:27:00,80.135,80.169,80.135,80.159,141920000.0
2007-06-25 12:28:00,80.153,80.159,80.14,80.152,110440000.0
2007-06-25 12:29:00,80.168,80.171,80.145,80.15,56810000.0
2007-06-25 12:30:00,80.162,80.192,80.158,80.171,94130000.0
2007-06-25 12:31:00,80.167,80.192,80.165,80.192,63910000.0
2007-06-25 12:32:00,80.191,80.203,80.191,80.191,98340000.0
2007-06-25 12:33:00,80.175,80.187,80.169,80.169,73800000.0
2007-06-25 12:34:00,80.187,80.199,80.177,80.177,146840000.0
2007-06-25 12:35:00,80.188,80.197,80.173,80.195,130290000.0
2007-06-25 12:36:00,80.206,80.216,80.183,80.184,81770000.0
2007-06-25 12:37:00,80.178,80.181,80.174,80.177,150020000.0
2007-06-25 12:38:00,80.177,80.201,80.176,80.201,144080000.0
2007-06-25 12:39:00,80.182,80.204,80.182,80.195,160140000.0
2007-06-25 12:40:00,80.185,80.189,80.182,80.183,50560000.0
2007-06-25 12:41:00,80.186,80.188,80.179,80.185,92300000.0
2007-06-25 12:42:00,80.189,80.231,80.189,80.222,140760000.0
2007-06-25 12:43:00,80.197,80.211,80.194,80.211,139380000.0
2007-06-25 12:44:00,80.208,80.21,80.194,80.21,73430000.0
2007-06-25 12:45:00,80.245,80.246,80.237,80.239,136280000.0
2007-06-25 12:46:00,80.207,80.216,80.207,80.216,136810000.0
2007-06-25 12:47:00,80.208,80.212,80.207,80.207,113050000.0
2007-06-25 12:48:00,80.217,80.217,80.209,80.209,119990000.0
2007-06-25 12:51:00,80.183,80.2,80.178,80.187,74890000.0
2007-06-25 12:54:00,80.205,80.207,80.191,80.195,72990000.0
2007-06-25 12:55:00,80.179,80.186,80.174,80.182,120910000.0
2007-06-25 12:56:00,80.177,80.192,80.169,80.191,125470000.0
2007-06-25 12:57:00,80.209,80.216,80.197,80.211,126440000.0
2007-06-25 12:58:00,80.204,80.205,80.195,80.204,124240000.0
2007-06-25 12:59:00,80.175,80.181,80.16,80.179,138760000.0
2007-06-25 13:00:00,80.183,80.207,80.181,80.186,126850000.0
2007-06-25 13:01:00,80.171,80.202,80.158,80.202,145960000.0
2007-06-25 13:02:00,80.182,80.188,80.181,80.185,110160000.0
2007-06-25 13:03:00,80.215,80.236,80.206,80.214,59390000.0
2007-06-25 13:04:00,80.235,80.241,80.217,80.222,95260000.0
2007-06-25 13:05:00,80.226,80.23,80.222,80.225,61330000.0
2007-06-25 13:06:00,80.222,80.248,80.215,80.225,103070000.0
2007-06-25 13:07:00,80.219,80.231,80.215,80.216,64470000.0
2007-06-25 13:08:00,80.219,80.232,80.204,80.212,144090000.0
2007-06-25 13:09:00,80.211,80.244,80.202,80.219,119750000.0
2007-06-25 13:10:00,80.183,80.199,80.179,80.192,83490000.0
2007-06-25 13:11:00,80.18,80.2,80.177,80.18,135880000.0
2007-06-25 13:12:00,80.214,80.219,80.209,80.21,144600000.0
2007-06-25 13:13:00,80.188,80.189,80.185,80.185,156560000.0
2007-06-25 13:14:00,80.174,80.177,80.171,80.177,44380000.0
2007-06-25 13:15:00,80.228,80.229,80.191,80.191,94660000.0
2007-06-25 13:16:00,80.193,80.2,80.176,80.2,133570000.0
2007-06-25 13:17:00,80.185,80.187,80.179,80.182,131670000.0
2007-06-25 13:18:00,80.187,80.199,80.181,80.194,72740000.0
2007-06-25 13:19:00,80.181,80.19,80.178,80.184,144670000.0
2007-06-25 13:20:00,80.2,80.213,80.198,80.213,132050000.0
2007-06-25 13:21:00,80.216,80.232,80.216,80.232,105270000.0
2007-06-25 13:22:00,80.251,80.251,80.246,80.249,119710000.0
2007-06-25 13:23:00,80.234,80.242,80.213,80.223,147210000.0
2007-06-25 13:24:00,80.217,80.24,80.217,80.218,47520000.0
2007-06-25 13:25:00,80.216,80.242,80.216,80.234,143660000.0
2007-06-25 13:27:00,80.236,80.238,80.231,80.231,66780000.0
2007-06-25 13:28:00,80.249,80.25,80.246,80.246,113440000.0
2007-06-25 13:29:00,80.216,80.217,80.206,80.217,123090000.0
2007-06-25 13:30:00,80.215,80.252,80.215,80.232,129660000.0
2007-06-25 13:31:00,80.236,80.238,80.228,80.23,129950000.0
2007-06-25 13:32:00,80.234,80.238,80.227,80.232,135570000.0
2007-06-25 13:33:00,80.235,80.237,80.227,80.229,141600000.0
2007-06-25 13:34:00,80.239,80.261,80.234,80.246,138780000.0
2007-06-25 13:35:00,80.257,80.262,80.227,80.232,120860000.0
2007-06-25 13:36:00,80.209,80.227,80.203,80.211,63200000.0
2007-06-25 13:37:00,80.181,80.199,80.171,80.199,93790000.0
2007-06-25 13:38:00,80.185,80.214,80.185,80.185,67740000.0
2007-06-25 13:39:00,80.18,80.201,80.178,80.191,104090000.0
2007-06-25 13:40:00,80.199,80.199,80.173,80.198,72180000.0
2007-06-25 13:41:00,80.176,80.18,80.158,80.158,153970000.0
2007-06-25 13:42:00,80.149,80.198,80.145,80.15,126900000.0
2007-06-25 13:43:00,80.156,80.161,80.15,80.153,92960000.0
2007-06-25 13:44:00,80.162,80.183,80.162,80.174,138090000.0
2007-06-25 13:45:00,80.172,80.185,80.166,80.175,148850000.0
2007-06-25 13:46:00,80.158,80.182,80.158,80.165,167780000.0
2007-06-25 13:47:00,80.155,80.186,80.155,80.184,55500000.0
2007-06-25 13:48:00,80.158,80.2,80.157,80.169,92110000.0
2007-06-25 13:49:00,80.154,80.158,80.15,80.155,154760000.0
2007-06-25 13:50:00,80.178,80.178,80.146,80.146,140150000.0
2007-06-25 13:51:00,80.15,80.169,80.147,80.167,78010000.0
2007-06-25 13:54:00,80.178,80.18,80.169,80.172,69650000.0
2007-06-25 13:55:00,80.151,80.157,80.151,80.155,118510000.0
2007-06-25 13:56:00,80.167,80.183,80.159,80.183,125910000.0
2007-06-25 13:57:00,80.167,80.186,80.167,80.172,123230000.0
2007-06-25 13:58:00,80.177,80.181,80.176,80.178,129380000.0
2007-06-25 13:59:00,80.182,80.182,80.161,80.168,119830000.0
2007-06-25 14:00:00,80.192,80.201,80.183,80.201,130870000.0
2007-06-25 14:01:00,80.193,80.21,80.191,80.21,148610000.0
2007-06-25 14:02:00,80.191,80.201,80.19,80.196,118880000.0
2007-06-25 14:03:00,80.2,80.251,80.2,80.208,63250000.0
2007-06-25 14:04:00,80.211,80.231,80.203,80.231,89560000.0
2007-06-25 14:05:00,80.201,80.215,80.198,80.198,66840000.0
2007-06-25 14:06:00,80.214,80.248,80.214,80.239,103220000.0
2007-06-25 14:07:00,80.236,80.237,80.234,80.235,64930000.0
2007-06-25 14:08:00,80.217,80.221,80.212,80.216,141640000.0
2007-06-25 14:09:00,80.236,80.238,80.217,80.221,128950000.0
2007-06-25 14:10:00,80.223,80.243,80.216,80.243,87890000.0
2007-06-25 14:11:00,80.235,80.248,80.224,80.228,142750000.0
2007-06-25 14:12:00,80.225,80.26,80.225,80.251,158370000.0
2007-06-25 14:13:00,80.249,80.251,80.225,80.25,167630000.0
2007-06-25 14:14:00,80.243,80.244,80.224,80.224,52340000.0
2007-06-25 14:15:00,80.233,80.259,80.227,80.227,92230000.0
2007-06-25 14:16:00,80.228,80.232,80.225,80.226,138670000.0
2007-06-25 14:17:00,80.221,80.232,80.212,80.218,139230000.0
2007-06-25 14:18:00,80.251,80.264,80.243,80.258,74570000.0
2007-06-25 14:21:00,80.236,80.272,80.233,80.252,70280000.0
2007-06-25 14:22:00,80.243,80.261,80.237,80.245,131060000.0
2007-06-25 14:24:00,80.257,80.262,80.24,80.254,73650000.0
2007-06-25 14:26:00,80.234,80.238,80.23,80.232,71250000.0
2007-06-25 14:27:00,80.246,80.287,80.238,80.272,127050000.0
2007-06-25 14:28:00,80.291,80.291,80.262,80.271,140590000.0
2007-06-25 14:29:00,80.267,80.292,80.262,80.279,134340000.0
2007-06-25 14:30:00,80.277,80.318,80.277,80.318,145800000.0
2007-06-25 14:31:00,80.312,80.33,80.307,80.314,145350000.0
2007-06-25 14:32:00,80.324,80.343,80.316,80.317,146840000.0
2007-06-25 14:33:00,80.309,80.316,80.293,80.302,147310000.0
2007-06-25 14:34:00,80.315,80.329,80.306,80.328,125020000.0
2007-06-25 14:36:00,80.307,80.344,80.307,80.311,61090000.0
2007-06-25 14:37:00,80.306,80.33,80.305,80.325,108630000.0
2007-06-25 14:38:00,80.307,80.331,80.307,80.331,121680000.0
2007-06-25 14:39:00,80.329,80.367,80.316,80.34,115940000.0
2007-06-25 14:40:00,80.334,80.358,80.329,80.344,127020000.0
2007-06-25 14:41:00,80.336,80.36,80.335,80.335,133360000.0
2007-06-25 14:42:00,80.351,80.367,80.337,80.341,130540000.0
2007-06-25 14:43:00,80.347,80.355,80.338,80.35,132810000.0
2007-06-25 14:44:00,80.374,80.388,80.369,80.373,107370000.0
2007-06-25 14:45:00,80.385,80.427,80.382,80.405,56060000.0
2007-06-25 14:46:00,80.391,80.391,80.363,80.372,87780000.0
2007-06-25 14:47:00,80.364,80.371,80.362,80.365,58210000.0
2007-06-25 14:48:00,80.381,80.42,80.377,80.377,93820000.0
2007-06-25 14:49:00,80.363,80.383,80.363,80.364,63140000.0
2007-06-25 14:50:00,80.392,80.409,80.37,80.409,142910000.0
2007-06-25 14:51:00,80.391,80.401,80.368,80.398,122520000.0
2007-06-25 14:52:00,80.367,80.39,80.367,80.373,79900000.0
2007-06-25 14:53:00,80.363,80.389,80.358,80.369,146760000.0
2007-06-25 14:54:00,80.367,80.392,80.367,80.392,145170000.0
2007-06-25 14:55:00,80.372,80.392,80.365,80.392,152240000.0
2007-06-25 14:56:00,80.388,80.414,80.386,80.414,48460000.0
2007-06-25 14:57:00,80.404,80.419,80.397,80.4,91000000.0
2007-06-25 14:58:00,80.409,80.426,80.403,80.406,144830000.0
2007-06-25 14:59:00,80.417,80.417,80.408,80.408,131640000.0
2007-06-25 15:00:00,80.429,80.459,80.423,80.445,73010000.0
2007-06-25 15:01:00,80.431,80.444,80.43,80.436,132720000.0
2007-06-25 15:02:00,80.427,80.436,80.427,80.434,138480000.0
2007-06-25 15:03:00,80.459,80.465,80.432,80.432,110880000.0
2007-06-25 15:04:00,80.435,80.435,80.414,80.416,120450000.0
2007-06-25 15:05:00,80.427,80.427,80.413,80.417,132760000.0
2007-06-25 15:06:00,80.409,80.418,80.394,80.394,53990000.0
2007-06-25 15:07:00,80.402,80.427,80.402,80.41,135130000.0
2007-06-25 15:08:00,80.4,80.41,80.4,80.403,72940000.0
2007-06-25 15:09:00,80.398,80.424,80.398,80.408,100130000.0
2007-06-25 15:10:00,80.403,80.423,80.396,80.405,46390000.0
2007-06-25 15:12:00,80.427,80.427,80.42,80.421,72000000.0
2007-06-25 15:13:00,80.419,80.42,80.416,80.416,123310000.0
2007-06-25 15:14:00,80.437,80.441,80.434,80.439,136270000.0
2007-06-25 15:15:00,80.448,80.457,80.411,80.422,142170000.0
2007-06-25 15:16:00,80.431,80.431,80.412,80.42,141010000.0
2007-06-25 15:17:00,80.412,80.425,80.41,80.424,136770000.0
2007-06-25 15:18:00,80.447,80.447,80.438,80.438,144990000.0
2007-06-25 15:20:00,80.423,80.431,80.413,80.425,67510000.0
2007-06-25 15:21:00,80.41,80.423,80.409,80.415,133670000.0
2007-06-25 15:22:00,80.406,80.407,80.4,80.401,130850000.0
2007-06-25 15:24:00,80.424,80.424,80.4,80.4,65910000.0
2007-06-25 15:25:00,80.392,80.393,80.383,80.386,128600000.0
2007-06-25 15:26:00,80.414,80.418,80.404,80.405,136710000.0
2007-06-25 15:27:00,80.412,80.44,80.408,80.428,140070000.0
2007-06-25 15:28:00,80.394,80.398,80.389,80.391,136470000.0
2007-06-25 15:29:00,80.4,80.421,80.392,80.417,137580000.0
2007-06-25 15:30:00,80.406,80.43,80.393,80.404,151670000.0
2007-06-25 15:31:00,80.395,80.416,80.395,80.397,154990000.0
2007-06-25 15:32:00,80.397,80.42,80.394,80.404,114460000.0
2007-06-25 15:33:00,80.413,80.431,80.409,80.414,66170000.0
2007-06-25 15:35:00,80.423,80.433,80.413,80.425,63960000.0
2007-06-25 15:36:00,80.446,80.469,80.43,80.461,130430000.0
2007-06-25 15:37:00,80.422,80.451,80.422,80.439,131210000.0
2007-06-25 15:38:00,80.411,80.422,80.401,80.411,123420000.0
2007-06-25 15:39:00,80.402,80.422,80.396,80.417,131250000.0
2007-06-25 15:40:00,80.401,80.418,80.398,80.403,133790000.0
2007-06-25 15:41:00,80.41,80.41,80.399,80.406,147370000.0
2007-06-25 15:42:00,80.4,80.416,80.379,80.404,146780000.0
2007-06-25 15:43:00,80.383,80.384,80.364,80.364,117550000.0
2007-06-25 15:44:00,80.376,80.395,80.376,80.383,56310000.0
2007-06-25 15:45:00,80.381,80.42,80.381,80.406,99690000.0
2007-06-25 15:46:00,80.404,80.42,80.395,80.405,58600000.0
2007-06-25 15:47:00,80.38,80.392,80.373,80.391,110150000.0
2007-06-25 15:48:00,80.359,80.377,80.351,80.368,68880000.0
2007-06-25 15:49:00,80.35,80.377,80.349,80.368,137590000.0
2007-06-25 15:50:00,80.359,80.37,80.356,80.361,136170000.0
2007-06-25 15:51:00,80.374,80.389,80.367,80.367,91780000.0
2007-06-25 15:52:00,80.357,80.386,80.357,80.384,149260000.0
2007-06-25 15:53:00,80.365,80.367,80.36,80.36,157300000.0
2007-06-25 15:54:00,80.375,80.401,80.375,80.393,164140000.0
2007-06-25 15:56:00,80.386,80.386,80.373,80.385,59440000.0
2007-06-25 15:57:00,80.402,80.402,80.368,80.394,120610000.0
2007-06-25 15:58:00,80.386,80.386,80.366,80.384,131430000.0
2007-06-25 15:59:00,80.391,80.391,80.373,80.373,124350000.0
2007-06-25 16:00:00,80.388,80.425,80.38,80.42,127750000.0
2007-06-25 16:01:00,80.398,80.41,80.383,80.384,134600000.0
2007-06-25 16:02:00,80.396,80.419,80.396,80.409,148620000.0
2007-06-25 16:03:00,80.401,80.416,80.397,80.397,149230000.0
2007-06-25 16:04:00,80.396,80.398,80.389,80.396,107080000.0
2007-06-25 16:05:00,80.394,80.398,80.391,80.391,64930000.0
2007-06-25 16:06:00,80.378,80.411,80.378,80.405,89030000.0
2007-06-25 16:07:00,80.403,80.406,80.396,80.396,60950000.0
2007-06-25 16:08:00,80.403,80.408,80.399,80.407,106620000.0
2007-06-25 16:09:00,80.392,80.406,80.374,80.385,71680000.0
2007-06-25 16:10:00,80.371,80.385,80.369,80.375,143130000.0
2007-06-25 16:11:00,80.371,80.375,80.363,80.375,124740000.0
2007-06-25 16:12:00,80.395,80.412,80.395,80.401,86170000.0
2007-06-25 16:13:00,80.425,80.431,80.401,80.401,147450000.0
2007-06-25 16:14:00,80.407,80.418,80.404,80.407,152400000.0
2007-06-25 16:15:00,80.42,80.431,80.407,80.422,163830000.0
2007-06-25 16:17:00,80.416,80.432,80.416,80.421,67040000.0
2007-06-25 16:18:00,80.438,80.467,80.427,80.443,130920000.0
2007-06-25 16:19:00,80.41,80.424,80.408,80.424,125060000.0
2007-06-25 16:20:00,80.411,80.417,80.399,80.403,144660000.0
2007-06-25 16:21:00,80.407,80.439,80.406,80.418,134570000.0
2007-06-25 16:22:00,80.435,80.442,80.426,80.426,129900000.0
2007-06-25 16:23:00,80.438,80.44,80.436,80.438,139120000.0
2007-06-25 16:24:00,80.41,80.434,80.399,80.409,144760000.0
2007-06-25 16:25:00,80.404,80.406,80.401,80.405,120090000.0
2007-06-25 16:26:00,80.418,80.418,80.411,80.411,68010000.0
2007-06-25 16:27:00,80.446,80.447,80.443,80.443,92910000.0
2007-06-25 16:28:00,80.417,80.423,80.396,80.405,66070000.0
2007-06-25 16:29:00,80.406,80.431,80.404,80.429,109270000.0
2007-06-25 16:30:00,80.408,80.428,80.408,80.42,73500000.0
2007-06-25 16:31:00,80.429,80.453,80.429,80.435,147290000.0
2007-06-25 16:33:00,80.442,80.46,80.416,80.438,60540000.0
2007-06-25 16:34:00,80.451,80.46,80.445,80.45,107850000.0
2007-06-25 16:35:00,80.449,80.467,80.446,80.446,111660000.0
2007-06-25 16:36:00,80.467,80.467,80.443,80.443,112540000.0
2007-06-25 16:37:00,80.454,80.46,80.448,80.454,117530000.0
2007-06-25 16:38:00,80.431,80.438,80.429,80.43,115740000.0
2007-06-25 16:39:00,80.444,80.48,80.438,80.441,125410000.0
2007-06-25 16:40:00,80.428,80.438,80.426,80.437,125580000.0
2007-06-25 16:41:00,80.449,80.463,80.447,80.457,101800000.0
2007-06-25 16:42:00,80.467,80.467,80.46,80.46,52280000.0
2007-06-25 16:43:00,80.448,80.464,80.443,80.453,75520000.0
2007-06-25 16:44:00,80.444,80.454,80.444,80.453,55520000.0
2007-06-25 16:45:00,80.448,80.483,80.442,80.458,95010000.0
2007-06-25 16:46:00,80.449,80.461,80.449,80.452,60480000.0
2007-06-25 16:47:00,80.466,80.477,80.453,80.454,133430000.0
2007-06-25 16:48:00,80.453,80.453,80.433,80.449,111010000.0
2007-06-25 16:49:00,80.454,80.456,80.442,80.449,75240000.0
2007-06-25 16:50:00,80.466,80.466,80.459,80.46,118480000.0
2007-06-25 16:51:00,80.475,80.479,80.47,80.47,142920000.0
2007-06-25 16:52:00,80.464,80.465,80.457,80.457,141900000.0
2007-06-25 16:53:00,80.435,80.446,80.435,80.444,48900000.0
2007-06-25 16:54:00,80.436,80.437,80.429,80.429,82930000.0
2007-06-25 16:55:00,80.456,80.482,80.448,80.458,124960000.0
2007-06-25 16:56:00,80.452,80.483,80.452,80.476,123540000.0
2007-06-25 16:57:00,80.452,80.471,80.452,80.465,63650000.0
2007-06-25 16:58:00,80.484,80.487,80.477,80.477,120120000.0
2007-06-25 16:59:00,80.485,80.486,80.479,80.48,129860000.0
2007-06-25 17:00:00,80.455,80.491,80.455,80.467,100150000.0
2007-06-25 17:01:00,80.468,80.518,80.463,80.509,103880000.0
2007-06-25 17:02:00,80.501,80.513,80.491,80.513,133650000.0
2007-06-25 17:03:00,80.506,80.521,80.492,80.492,49550000.0
2007-06-25 17:04:00,80.503,80.513,80.489,80.489,131810000.0
2007-06-25 17:05:00,80.489,80.494,80.482,80.491,71520000.0
2007-06-25 17:06:00,80.485,80.508,80.485,80.488,95940000.0
2007-06-25 17:07:00,80.505,80.523,80.489,80.512,38500000.0
2007-06-25 17:08:00,80.501,80.511,80.495,80.506,50830000.0
2007-06-25 17:09:00,80.498,80.514,80.494,80.505,21000000.0
2007-06-25 17:10:00,80.501,80.519,80.499,80.514,65790000.0
2007-06-25 17:11:00,80.521,80.521,80.495,80.519,81130000.0
2007-06-25 17:12:00,80.493,80.523,80.493,80.516,67730000.0
2007-06-25 17:13:00,80.496,80.518,80.496,80.506,63110000.0
2007-06-25 17:14:00,80.518,80.53,80.514,80.515,84660000.0
2007-06-25 17:15:00,80.523,80.558,80.523,80.556,104970000.0
2007-06-25 17:16:00,80.546,80.561,80.535,80.556,92510000.0
2007-06-25 17:17:00,80.55,80.578,80.54,80.567,60320000.0
2007-06-25 17:18:00,80.557,80.567,80.541,80.562,53660000.0
2007-06-25 17:19:00,80.566,80.567,80.559,80.567,78240000.0
2007-06-25 17:20:00,80.553,80.565,80.543,80.551,70520000.0
2007-06-25 17:21:00,80.548,80.58,80.548,80.58,72860000.0
2007-06-25 17:22:00,80.565,80.566,80.56,80.564,76520000.0
2007-06-25 17:23:00,80.59,80.601,80.562,80.562,72330000.0
2007-06-25 17:24:00,80.571,80.58,80.547,80.559,100140000.0
2007-06-25 17:25:00,80.542,80.564,80.532,80.54,53830000.0
2007-06-25 17:26:00,80.527,80.533,80.521,80.524,55190000.0
2007-06-25 17:27:00,80.525,80.546,80.521,80.546,84210000.0
2007-06-25 17:28:00,80.538,80.556,80.535,80.556,81190000.0
2007-06-25 17:29:00,80.539,80.56,80.538,80.548,93000000.0
2007-06-25 17:30:00,80.553,80.578,80.548,80.55,95710000.0
2007-06-25 17:31:00,80.545,80.564,80.545,80.553,111670000.0
2007-06-25 17:32:00,80.576,80.577,80.558,80.562,92070000.0
2007-06-25 17:33:00,80.569,80.59,80.565,80.565,79480000.0
2007-06-25 17:34:00,80.552,80.578,80.552,80.574,33880000.0
2007-06-25 17:35:00,80.54,80.552,80.536,80.538,79400000.0
2007-06-25 17:36:00,80.54,80.562,80.536,80.541,64530000.0
2007-06-25 17:37:00,80.534,80.538,80.532,80.537,82780000.0
2007-06-25 17:38:00,80.531,80.538,80.529,80.529,87510000.0
2007-06-25 17:39:00,80.542,80.567,80.537,80.554,93190000.0
2007-06-25 17:40:00,80.542,80.551,80.524,80.535,59590000.0
2007-06-25 17:41:00,80.528,80.546,80.523,80.535,133010000.0
2007-06-25 17:42:00,80.514,80.54,80.514,80.535,155800000.0
2007-06-25 17:43:00,80.516,80.519,80.507,80.509,121260000.0
2007-06-25 17:44:00,80.505,80.51,80.5,80.501,143480000.0
2007-06-25 17:45:00,80.518,80.549,80.518,80.521,87650000.0
2007-06-25 17:46:00,80.506,80.516,80.506,80.516,71080000.0
2007-06-25 17:47:00,80.531,80.55,80.527,80.532,74140000.0
2007-06-25 17:48:00,80.554,80.555,80.549,80.551,118490000.0
2007-06-25 17:51:00,80.568,80.574,80.535,80.565,71240000.0
2007-06-25 17:52:00,80.559,80.56,80.556,80.556,130730000.0
2007-06-25 17:53:00,80.53,80.567,80.53,80.547,133590000.0
2007-06-25 17:54:00,80.578,80.578,80.548,80.567,139590000.0
2007-06-25 17:56:00,80.56,80.56,80.533,80.543,76350000.0
2007-06-25 17:57:00,80.53,80.553,80.52,80.522,128460000.0
2007-06-25 17:58:00,80.535,80.561,80.535,80.554,137710000.0
2007-06-25 17:59:00,80.563,80.563,80.527,80.534,130370000.0
2007-06-25 18:00:00,80.537,80.573,80.53,80.537,141070000.0
2007-06-25 18:01:00,80.567,80.571,80.564,80.567,137750000.0
2007-06-25 18:02:00,80.576,80.576,80.569,80.576,150460000.0
2007-06-25 18:03:00,80.551,80.575,80.55,80.568,156510000.0
2007-06-25 18:04:00,80.556,80.557,80.551,80.552,119520000.0
2007-06-25 18:05:00,80.554,80.556,80.548,80.55,63520000.0
2007-06-25 18:06:00,80.559,80.588,80.555,80.556,92590000.0
2007-06-25 18:07:00,80.56,80.589,80.553,80.589,69220000.0
2007-06-25 18:08:00,80.559,80.594,80.559,80.591,101830000.0
2007-06-25 18:09:00,80.592,80.602,80.59,80.597,69950000.0
2007-06-25 18:11:00,80.575,80.59,80.575,80.583,65010000.0
2007-06-25 18:12:00,80.596,80.596,80.587,80.587,119600000.0
2007-06-25 18:13:00,80.575,80.575,80.544,80.555,128200000.0
2007-06-25 18:14:00,80.585,80.591,80.566,80.591,128300000.0
2007-06-25 18:15:00,80.565,80.584,80.565,80.569,132110000.0
2007-06-25 18:16:00,80.559,80.57,80.559,80.559,135700000.0
2007-06-25 18:17:00,80.549,80.55,80.546,80.548,141570000.0
2007-06-25 18:18:00,80.566,80.581,80.562,80.579,152640000.0
2007-06-25 18:19:00,80.552,80.562,80.551,80.555,109580000.0
2007-06-25 18:20:00,80.556,80.581,80.549,80.558,61720000.0
2007-06-25 18:21:00,80.59,80.59,80.56,80.56,89370000.0
2007-06-25 18:22:00,80.558,80.572,80.543,80.572,67700000.0
2007-06-25 18:23:00,80.532,80.565,80.532,80.565,110420000.0
2007-06-25 18:24:00,80.533,80.57,80.533,80.566,68420000.0
2007-06-25 18:25:00,80.553,80.576,80.548,80.576,150230000.0
2007-06-25 18:26:00,80.541,80.564,80.53,80.539,127470000.0
2007-06-25 18:27:00,80.537,80.561,80.537,80.544,88620000.0
2007-06-25 18:28:00,80.562,80.576,80.537,80.554,147960000.0
2007-06-25 18:29:00,80.539,80.568,80.529,80.532,145070000.0
2007-06-25 18:30:00,80.496,80.496,80.486,80.486,164190000.0
2007-06-25 18:32:00,80.521,80.528,80.52,80.522,70090000.0
2007-06-25 18:33:00,80.54,80.563,80.538,80.553,136290000.0
2007-06-25 18:34:00,80.519,80.526,80.518,80.525,131250000.0
2007-06-25 18:36:00,80.546,80.546,80.54,80.541,68490000.0
2007-06-25 18:37:00,80.527,80.538,80.517,80.538,134880000.0
2007-06-25 18:38:00,80.522,80.553,80.522,80.553,131330000.0
2007-06-25 18:39:00,80.541,80.541,80.508,80.508,129740000.0
2007-06-25 18:40:00,80.531,80.552,80.52,80.552,130130000.0
2007-06-25 18:41:00,80.543,80.55,80.51,80.544,133450000.0
2007-06-25 18:42:00,80.569,80.569,80.559,80.56,145640000.0
2007-06-25 18:44:00,80.516,80.518,80.511,80.518,69650000.0
2007-06-25 18:45:00,80.516,80.543,80.516,80.535,134210000.0
2007-06-25 18:46:00,80.516,80.517,80.51,80.512,126700000.0
2007-06-25 18:47:00,80.516,80.517,80.508,80.508,139580000.0
2007-06-25 18:48:00,80.516,80.518,80.509,80.509,137390000.0
2007-06-25 18:50:00,80.518,80.518,80.509,80.516,74700000.0
2007-06-25 18:51:00,80.548,80.548,80.536,80.536,140230000.0
2007-06-25 18:52:00,80.509,80.517,80.507,80.516,135010000.0
2007-06-25 18:53:00,80.532,80.55,80.524,80.546,140280000.0
2007-06-25 18:54:00,80.553,80.554,80.533,80.55,130260000.0
2007-06-25 18:56:00,80.511,80.522,80.511,80.522,74160000.0
2007-06-25 18:57:00,80.526,80.553,80.526,80.553,136780000.0
2007-06-25 18:58:00,80.525,80.54,80.525,80.54,131560000.0
2007-06-25 18:59:00,80.514,80.525,80.512,80.524,144250000.0
2007-06-25 19:00:00,80.507,80.536,80.483,80.508,137980000.0
2007-06-25 19:01:00,80.531,80.546,80.525,80.545,141520000.0
2007-06-25 19:03:00,80.524,80.542,80.52,80.534,73200000.0
2007-06-25 19:04:00,80.516,80.525,80.516,80.524,122760000.0
2007-06-25 19:05:00,80.521,80.543,80.521,80.543,139110000.0
2007-06-25 19:06:00,80.556,80.558,80.551,80.553,146570000.0
2007-06-25 19:07:00,80.554,80.554,80.53,80.548,144870000.0
2007-06-25 19:08:00,80.525,80.537,80.509,80.513,137990000.0
2007-06-25 19:09:00,80.554,80.557,80.511,80.547,142720000.0
2007-06-25 19:10:00,80.499,80.511,80.496,80.506,152600000.0
2007-06-25 19:12:00,80.548,80.548,80.54,80.54,76250000.0
2007-06-25 19:15:00,80.506,80.53,80.506,80.523,72460000.0
2007-06-25 19:16:00,80.507,80.507,80.5,80.504,133360000.0
2007-06-25 19:17:00,80.5,80.511,80.493,80.501,134820000.0
2007-06-25 19:18:00,80.516,80.549,80.516,80.532,137100000.0
2007-06-25 19:20:00,80.539,80.54,80.536,80.539,68700000.0
2007-06-25 19:21:00,80.506,80.507,80.496,80.496,126800000.0
2007-06-25 19:23:00,80.525,80.542,80.525,80.542,68450000.0
2007-06-25 19:24:00,80.552,80.552,80.522,80.522,129660000.0
2007-06-25 19:27:00,80.521,80.539,80.52,80.532,74990000.0
2007-06-25 19:30:00,80.496,80.496,80.49,80.493,62610000.0
2007-06-25 19:31:00,80.504,80.524,80.504,80.521,125240000.0
2007-06-25 19:32:00,80.507,80.511,80.504,80.509,133910000.0
2007-06-25 19:33:00,80.502,80.506,80.488,80.489,130450000.0
2007-06-25 19:34:00,80.487,80.491,80.486,80.488,142360000.0
2007-06-25 19:35:00,80.518,80.521,80.514,80.519,136850000.0
2007-06-25 19:36:00,80.529,80.536,80.496,80.53,144690000.0
2007-06-25 19:37:00,80.496,80.52,80.496,80.517,158650000.0
2007-06-25 19:39:00,80.518,80.518,80.51,80.512,71210000.0
2007-06-25 19:40:00,80.483,80.489,80.482,80.485,126220000.0
2007-06-25 19:41:00,80.478,80.486,80.477,80.485,126600000.0
2007-06-25 19:42:00,80.518,80.526,80.51,80.514,136300000.0
2007-06-25 19:43:00,80.527,80.531,80.526,80.528,141300000.0
2007-06-25 19:44:00,80.522,80.528,80.519,80.525,144480000.0
2007-06-25 19:45:00,80.528,80.528,80.519,80.519,149330000.0
2007-06-25 19:47:00,80.5,80.505,80.5,80.501,72420000.0
2007-06-25 19:48:00,80.526,80.529,80.517,80.517,133250000.0
2007-06-25 19:51:00,80.537,80.537,80.531,80.531,63570000.0
2007-06-25 19:52:00,80.489,80.49,80.486,80.486,119150000.0
2007-06-25 19:53:00,80.52,80.526,80.519,80.519,119520000.0
2007-06-25 19:54:00,80.527,80.528,80.52,80.528,125470000.0
2007-06-25 19:55:00,80.51,80.51,80.483,80.483,112630000.0
2007-06-25 19:56:00,80.485,80.488,80.476,80.486,122360000.0
2007-06-25 19:57:00,80.485,80.507,80.474,80.482,132140000.0
2007-06-25 19:58:00,80.478,80.513,80.478,80.499,133850000.0
2007-06-25 19:59:00,80.505,80.52,80.501,80.511,100870000.0
2007-06-25 20:00:00,80.511,80.517,80.497,80.5,58600000.0
2007-06-25 20:01:00,80.526,80.53,80.526,80.53,89230000.0
2007-06-25 20:02:00,80.503,80.506,80.495,80.495,62910000.0
2007-06-25 20:03:00,80.482,80.489,80.478,80.481,90030000.0
2007-06-25 20:04:00,80.503,80.512,80.501,80.506,63700000.0
2007-06-25 20:05:00,80.499,80.507,80.496,80.505,137690000.0
2007-06-25 20:06:00,80.525,80.543,80.509,80.536,113500000.0
2007-06-25 20:07:00,80.517,80.525,80.515,80.525,79540000.0
2007-06-25 20:08:00,80.502,80.511,80.494,80.494,132090000.0
2007-06-25 20:09:00,80.488,80.502,80.453,80.474,145720000.0
2007-06-25 20:10:00,80.49,80.491,80.468,80.468,145360000.0
2007-06-25 20:11:00,80.475,80.478,80.472,80.474,45700000.0
2007-06-25 20:12:00,80.466,80.479,80.454,80.468,86500000.0
2007-06-25 20:13:00,80.456,80.461,80.426,80.431,129720000.0
2007-06-25 20:14:00,80.425,80.454,80.425,80.425,131000000.0
2007-06-25 20:15:00,80.434,80.457,80.431,80.454,71900000.0
2007-06-25 20:16:00,80.438,80.452,80.422,80.422,132920000.0
2007-06-25 20:17:00,80.441,80.448,80.418,80.418,131060000.0
2007-06-25 20:18:00,80.429,80.465,80.429,80.457,99200000.0
2007-06-25 20:19:00,80.444,80.469,80.435,80.467,108060000.0
2007-06-25 20:20:00,80.465,80.483,80.465,80.483,130630000.0
2007-06-25 20:21:00,80.454,80.456,80.448,80.448,42850000.0
2007-06-25 20:22:00,80.472,80.494,80.466,80.489,130850000.0
2007-06-25 20:23:00,80.461,80.468,80.455,80.455,75630000.0
2007-06-25 20:24:00,80.466,80.495,80.464,80.464,97440000.0
2007-06-25 20:25:00,80.463,80.491,80.463,80.491,40860000.0
2007-06-25 20:26:00,80.464,80.478,80.455,80.47,65150000.0
2007-06-25 20:27:00,80.463,80.484,80.442,80.442,22470000.0
2007-06-25 20:28:00,80.453,80.491,80.453,80.491,72070000.0
2007-06-25 20:29:00,80.468,80.484,80.464,80.484,79540000.0
2007-06-25 20:30:00,80.449,80.48,80.411,80.411,83620000.0
2007-06-25 20:31:00,80.419,80.445,80.415,80.435,63420000.0
2007-06-25 20:32:00,80.427,80.429,80.427,80.428,102310000.0
2007-06-25 20:33:00,80.418,80.436,80.413,80.425,115600000.0
2007-06-25 20:34:00,80.402,80.411,80.383,80.388,104000000.0
2007-06-25 20:35:00,80.391,80.416,80.383,80.407,68470000.0
2007-06-25 20:36:00,80.414,80.429,80.401,80.401,57920000.0
2007-06-25 20:37:00,80.422,80.436,80.416,80.431,83460000.0
2007-06-25 20:39:00,80.41,80.419,80.397,80.397,72520000.0
2007-06-25 20:40:00,80.4,80.411,80.378,80.38,124130000.0
2007-06-25 20:41:00,80.395,80.423,80.391,80.399,120330000.0
2007-06-25 20:42:00,80.4,80.427,80.395,80.395,140720000.0
2007-06-25 20:43:00,80.405,80.411,80.394,80.409,125040000.0
2007-06-25 20:44:00,80.402,80.416,80.401,80.401,130380000.0
2007-06-25 20:45:00,80.412,80.412,80.392,80.403,131950000.0
2007-06-25 20:46:00,80.401,80.412,80.389,80.403,138690000.0
2007-06-25 20:47:00,80.414,80.414,80.396,80.409,114410000.0
2007-06-25 20:48:00,80.402,80.421,80.402,80.404,63320000.0
2007-06-25 20:49:00,80.387,80.393,80.375,80.376,89340000.0
2007-06-25 20:50:00,80.384,80.385,80.36,80.36,67800000.0
2007-06-25 20:51:00,80.364,80.38,80.354,80.354,102700000.0
2007-06-25 20:52:00,80.362,80.382,80.353,80.367,67050000.0
2007-06-25 20:53:00,80.356,80.361,80.352,80.357,142660000.0
2007-06-25 20:54:00,80.362,80.391,80.356,80.368,124950000.0
2007-06-25 20:55:00,80.389,80.392,80.388,80.389,88450000.0
2007-06-25 20:56:00,80.375,80.391,80.354,80.354,143810000.0
2007-06-25 20:57:00,80.376,80.389,80.365,80.386,145320000.0
2007-06-25 20:58:00,80.364,80.369,80.359,80.364,159770000.0
2007-06-25 20:59:00,80.378,80.412,80.378,80.398,54950000.0
2007-06-25 21:00:00,80.384,80.384,80.371,80.371,93320000.0
2007-06-25 21:01:00,80.367,80.374,80.363,80.367,137370000.0
2007-06-25 21:02:00,80.357,80.363,80.351,80.352,142020000.0
2007-06-25 21:03:00,80.359,80.382,80.354,80.373,74680000.0
2007-06-25 21:06:00,80.355,80.356,80.35,80.353,73900000.0
2007-06-25 21:07:00,80.352,80.358,80.351,80.355,126850000.0
2007-06-25 21:08:00,80.361,80.363,80.35,80.358,129220000.0
2007-06-25 21:10:00,80.349,80.35,80.346,80.349,75240000.0
2007-06-25 21:11:00,80.356,80.357,80.346,80.346,133450000.0
2007-06-25 21:12:00,80.355,80.357,80.349,80.351,134870000.0
2007-06-25 21:13:00,80.354,80.357,80.35,80.356,140130000.0
2007-06-25 21:15:00,80.392,80.396,80.367,80.367,72060000.0
2007-06-25 21:16:00,80.37,80.379,80.37,80.374,137220000.0
2007-06-25 21:18:00,80.367,80.367,80.36,80.361,74190000.0
2007-06-25 21:21:00,80.408,80.408,80.4,80.401,74930000.0
2007-06-25 21:24:00,80.389,80.39,80.358,80.386,71350000.0
2007-06-25 21:25:00,80.397,80.397,80.386,80.386,129960000.0
2007-06-25 21:27:00,80.386,80.414,80.386,80.409,68390000.0
2007-06-25 21:28:00,80.379,80.38,80.376,80.376,133300000.0
2007-06-25 21:30:00,80.378,80.402,80.378,80.391,70270000.0
2007-06-25 21:31:00,80.379,80.38,80.376,80.376,134730000.0
2007-06-25 21:33:00,80.406,80.406,80.394,80.397,63140000.0
2007-06-25 21:34:00,80.383,80.388,80.381,80.385,118260000.0
2007-06-25 21:35:00,80.397,80.4,80.394,80.399,142990000.0
2007-06-25 21:36:00,80.396,80.423,80.396,80.416,130500000.0
2007-06-25 21:37:00,80.397,80.401,80.396,80.398,140120000.0
2007-06-25 21:38:00,80.386,80.388,80.379,80.38,137740000.0
2007-06-25 21:39:00,80.424,80.43,80.42,80.423,149490000.0
2007-06-25 21:40:00,80.389,80.402,80.386,80.395,151650000.0
2007-06-25 21:41:00,80.392,80.4,80.391,80.395,120980000.0
2007-06-25 21:42:00,80.426,80.427,80.42,80.42,61450000.0
2007-06-25 21:43:00,80.387,80.39,80.387,80.389,92100000.0
2007-06-25 21:45:00,80.405,80.408,80.394,80.397,68540000.0
2007-06-25 21:46:00,80.368,80.377,80.362,80.366,136700000.0
2007-06-25 21:47:00,80.372,80.375,80.359,80.374,137690000.0
2007-06-25 21:48:00,80.378,80.407,80.378,80.379,143470000.0
2007-06-25 21:49:00,80.375,80.378,80.37,80.376,142120000.0
2007-06-25 21:50:00,80.37,80.377,80.369,80.377,135550000.0
2007-06-25 21:51:00,80.376,80.413,80.368,80.375,146160000.0
2007-06-25 21:52:00,80.357,80.362,80.352,80.359,156080000.0
2007-06-25 21:54:00,80.348,80.348,80.341,80.341,74930000.0
2007-06-25 21:57:00,80.366,80.374,80.364,80.369,65340000.0
2007-06-25 21:58:00,80.352,80.358,80.35,80.355,126250000.0
2007-06-25 21:59:00,80.348,80.356,80.348,80.356,132610000.0
2007-06-25 22:00:00,80.346,80.346,80.34,80.344,145490000.0
2007-06-25 22:01:00,80.349,80.359,80.348,80.348,127470000.0
2007-06-25 22:02:00,80.358,80.361,80.355,80.359,140980000.0
2007-06-25 22:03:00,80.392,80.392,80.374,80.376,145680000.0
2007-06-25 22:05:00,80.379,80.38,80.376,80.379,69250000.0
2007-06-25 22:06:00,80.378,80.411,80.375,80.405,131970000.0
2007-06-25 22:07:00,80.376,80.377,80.37,80.37,135990000.0
2007-06-25 22:09:00,80.405,80.407,80.401,80.402,70260000.0
2007-06-25 22:10:00,80.375,80.376,80.369,80.373,132850000.0
2007-06-25 22:11:00,80.368,80.376,80.368,80.376,128580000.0
2007-06-25 22:12:00,80.417,80.418,80.411,80.414,136800000.0
2007-06-25 22:13:00,80.367,80.371,80.366,80.368,137280000.0
2007-06-25 22:14:00,80.374,80.375,80.366,80.375,145460000.0
2007-06-25 22:15:00,80.415,80.419,80.408,80.409,151920000.0
2007-06-25 22:17:00,80.369,80.37,80.367,80.369,73750000.0
2007-06-25 22:18:00,80.396,80.396,80.387,80.387,127750000.0
2007-06-25 22:20:00,80.378,80.378,80.371,80.371,71640000.0
2007-06-25 22:21:00,80.405,80.407,80.396,80.396,132140000.0
2007-06-25 22:22:00,80.374,80.377,80.369,80.371,146060000.0
2007-06-25 22:23:00,80.379,80.381,80.376,80.377,139190000.0
2007-06-25 22:24:00,80.372,80.399,80.371,80.395,135950000.0
2007-06-25 22:25:00,80.377,80.381,80.374,80.377,145500000.0
2007-06-25 22:27:00,80.385,80.409,80.385,80.393,72700000.0
2007-06-25 22:28:00,80.389,80.39,80.386,80.386,130840000.0
2007-06-25 22:30:00,80.386,80.413,80.377,80.403,68090000.0
2007-06-25 22:31:00,80.38,80.389,80.378,80.378,134180000.0
2007-06-25 22:33:00,80.371,80.381,80.366,80.381,75830000.0
2007-06-25 22:35:00,80.38,80.388,80.38,80.388,69300000.0
2007-06-25 22:36:00,80.415,80.417,80.407,80.407,131820000.0
2007-06-25 22:39:00,80.416,80.416,80.41,80.413,77190000.0
2007-06-25 22:42:00,80.385,80.409,80.374,80.391,75670000.0
2007-06-25 22:45:00,80.436,80.438,80.431,80.433,68500000.0
2007-06-25 22:46:00,80.405,80.422,80.402,80.413,127380000.0
2007-06-25 22:47:00,80.407,80.416,80.407,80.415,134820000.0
2007-06-25 22:48:00,80.414,80.44,80.409,80.409,142610000.0
2007-06-25 22:49:00,80.409,80.411,80.406,80.407,137590000.0
2007-06-25 22:50:00,80.417,80.419,80.41,80.418,143500000.0
2007-06-25 22:51:00,80.413,80.431,80.413,80.427,149730000.0
2007-06-25 22:53:00,80.419,80.42,80.417,80.419,66450000.0
2007-06-25 22:54:00,80.408,80.422,80.397,80.413,133090000.0
2007-06-25 22:55:00,80.377,80.381,80.374,80.379,132150000.0
2007-06-25 22:56:00,80.386,80.387,80.378,80.379,141630000.0
2007-06-25 22:57:00,80.392,80.396,80.381,80.383,142980000.0
2007-06-25 22:59:00,80.409,80.41,80.399,80.407,73850000.0
2007-06-25 23:00:00,80.39,80.39,80.346,80.346,127070000.0
2007-06-25 23:03:00,80.419,80.42,80.417,80.419,74380000.0
2007-06-25 23:05:00,80.391,80.396,80.391,80.396,69570000.0
2007-06-25 23:06:00,80.405,80.406,80.397,80.397,137030000.0
2007-06-25 23:09:00,80.377,80.377,80.371,80.372,72920000.0
2007-06-25 23:11:00,80.389,80.39,80.387,80.389,75000000.0
2007-06-25 23:12:00,80.426,80.428,80.416,80.416,130230000.0
2007-06-25 23:14:00,80.397,80.397,80.392,80.392,72110000.0
2007-06-25 23:15:00,80.432,80.432,80.399,80.399,134690000.0
2007-06-25 23:16:00,80.385,80.387,80.38,80.382,134180000.0
2007-06-25 23:17:00,80.389,80.391,80.386,80.39,142910000.0
2007-06-25 23:18:00,80.385,80.39,80.38,80.38,145620000.0
2007-06-25 23:21:00,80.416,80.417,80.41,80.414,73290000.0
2007-06-25 23:24:00,80.405,80.423,80.405,80.414,74220000.0
2007-06-25 23:26:00,80.409,80.41,80.406,80.409,72800000.0
2007-06-25 23:27:00,80.405,80.432,80.401,80.401,138550000.0
2007-06-25 23:30:00,80.366,80.366,80.361,80.362,71400000.0
2007-06-25 23:31:00,80.412,80.419,80.408,80.408,134990000.0
2007-06-25 23:33:00,80.435,80.438,80.431,80.433,74950000.0
2007-06-25 23:34:00,80.416,80.416,80.406,80.407,128850000.0
2007-06-25 23:36:00,80.436,80.436,80.43,80.433,71860000.0
2007-06-25 23:37:00,80.419,80.42,80.416,80.416,130840000.0
2007-06-25 23:39:00,80.406,80.406,80.4,80.402,77370000.0
2007-06-25 23:41:00,80.412,80.417,80.41,80.417,70560000.0
2007-06-25 23:42:00,80.443,80.446,80.417,80.417,133160000.0
2007-06-25 23:43:00,80.407,80.411,80.404,80.409,139270000.0
2007-06-25 23:45:00,80.433,80.453,80.412,80.442,70430000.0
2007-06-25 23:46:00,80.399,80.4,80.396,80.396,136610000.0
2007-06-25 23:48:00,80.435,80.435,80.431,80.434,76800000.0
2007-06-25 23:51:00,80.447,80.448,80.441,80.442,73810000.0
2007-06-25 23:54:00,80.435,80.437,80.431,80.433,75650000.0
2007-06-25 23:55:00,80.406,80.406,80.398,80.398,125300000.0
2007-06-25 23:56:00,80.407,80.411,80.404,80.409,131150000.0
2007-06-25 23:57:00,80.402,80.427,80.399,80.422,139610000.0
2007-06-25 23:59:00,80.406,80.407,80.4,80.402,73980000.0
2007-06-26 00:00:00,80.375,80.376,80.344,80.344,133340000.0
2007-06-26 00:03:00,80.426,80.426,80.42,80.422,72880000.0
2007-06-26 00:06:00,80.389,80.411,80.389,80.401,76390000.0
2007-06-26 00:09:00,80.429,80.429,80.42,80.421,76250000.0
2007-06-26 00:12:00,80.426,80.427,80.421,80.423,70130000.0
2007-06-26 00:13:00,80.396,80.396,80.386,80.386,127780000.0
2007-06-26 00:14:00,80.397,80.4,80.394,80.399,133620000.0
2007-06-26 00:15:00,80.412,80.432,80.403,80.425,138370000.0
2007-06-26 00:18:00,80.445,80.445,80.44,80.441,72830000.0
2007-06-26 00:19:00,80.416,80.416,80.408,80.408,130830000.0
2007-06-26 00:21:00,80.366,80.366,80.361,80.362,76810000.0
2007-06-26 00:23:00,80.403,80.406,80.399,80.405,71960000.0
2007-06-26 00:24:00,80.435,80.435,80.426,80.426,136700000.0
2007-06-26 00:27:00,80.412,80.442,80.411,80.435,76390000.0
2007-06-26 00:30:00,80.396,80.4,80.351,80.4,73460000.0
2007-06-26 00:31:00,80.397,80.398,80.386,80.386,131310000.0
2007-06-26 00:32:00,80.397,80.4,80.394,80.399,130670000.0
2007-06-26 00:33:00,80.385,80.385,80.378,80.378,139880000.0
2007-06-26 00:36:00,80.397,80.412,80.397,80.401,73090000.0
2007-06-26 00:37:00,80.382,80.389,80.38,80.385,129490000.0
2007-06-26 00:39:00,80.383,80.395,80.382,80.389,76070000.0
2007-06-26 00:42:00,80.406,80.406,80.4,80.401,74000000.0
2007-06-26 00:44:00,80.373,80.377,80.37,80.371,70180000.0
2007-06-26 00:45:00,80.385,80.403,80.385,80.395,126530000.0
2007-06-26 00:48:00,80.401,80.401,80.379,80.384,76770000.0
2007-06-26 00:50:00,80.369,80.37,80.367,80.369,61160000.0
2007-06-26 00:51:00,80.368,80.402,80.368,80.371,127870000.0
2007-06-26 00:52:00,80.373,80.373,80.36,80.371,132870000.0
2007-06-26 00:53:00,80.363,80.376,80.362,80.376,125400000.0
2007-06-26 00:54:00,80.368,80.382,80.355,80.362,133660000.0
2007-06-26 00:55:00,80.347,80.351,80.344,80.349,132760000.0
2007-06-26 00:56:00,80.342,80.347,80.339,80.346,144290000.0
2007-06-26 00:57:00,80.345,80.379,80.345,80.378,144200000.0
2007-06-26 00:58:00,80.359,80.363,80.356,80.359,108900000.0
2007-06-26 00:59:00,80.349,80.35,80.347,80.347,65350000.0
2007-06-26 01:00:00,80.337,80.347,80.337,80.342,89070000.0
2007-06-26 01:01:00,80.355,80.36,80.351,80.353,63400000.0
2007-06-26 01:02:00,80.346,80.349,80.344,80.347,112090000.0
2007-06-26 01:03:00,80.336,80.345,80.336,80.338,65700000.0
2007-06-26 01:04:00,80.345,80.347,80.337,80.345,150750000.0
2007-06-26 01:05:00,80.354,80.354,80.339,80.353,137010000.0
2007-06-26 01:06:00,80.385,80.386,80.38,80.384,83930000.0
2007-06-26 01:07:00,80.349,80.357,80.349,80.355,143070000.0
2007-06-26 01:08:00,80.35,80.359,80.349,80.35,164360000.0
2007-06-26 01:09:00,80.361,80.382,80.352,80.365,161650000.0
2007-06-26 01:11:00,80.378,80.378,80.371,80.371,72170000.0
2007-06-26 01:12:00,80.361,80.372,80.355,80.358,121300000.0
2007-06-26 01:13:00,80.343,80.343,80.332,80.334,135080000.0
2007-06-26 01:14:00,80.339,80.34,80.336,80.34,134900000.0
2007-06-26 01:15:00,80.347,80.383,80.343,80.352,136100000.0
2007-06-26 01:16:00,80.34,80.348,80.339,80.345,139450000.0
2007-06-26 01:17:00,80.342,80.346,80.339,80.344,147340000.0
2007-06-26 01:18:00,80.384,80.389,80.378,80.382,148930000.0
2007-06-26 01:21:00,80.343,80.345,80.34,80.345,72710000.0
2007-06-26 01:22:00,80.339,80.34,80.336,80.336,128670000.0
2007-06-26 01:24:00,80.339,80.363,80.339,80.357,70080000.0
2007-06-26 01:25:00,80.345,80.348,80.337,80.337,135240000.0
2007-06-26 01:27:00,80.366,80.368,80.361,80.361,72330000.0
2007-06-26 01:28:00,80.334,80.338,80.328,80.328,128400000.0
2007-06-26 01:29:00,80.317,80.321,80.314,80.319,131580000.0
2007-06-26 01:30:00,80.331,80.349,80.323,80.341,136950000.0
2007-06-26 01:31:00,80.326,80.327,80.319,80.319,137600000.0
2007-06-26 01:32:00,80.325,80.327,80.318,80.319,140330000.0
2007-06-26 01:33:00,80.357,80.357,80.349,80.349,145460000.0
2007-06-26 01:34:00,80.327,80.332,80.322,80.329,144890000.0
2007-06-26 01:35:00,80.318,80.326,80.309,80.317,114650000.0
2007-06-26 01:36:00,80.334,80.334,80.329,80.33,62610000.0
2007-06-26 01:38:00,80.319,80.32,80.316,80.319,70510000.0
2007-06-26 01:39:00,80.318,80.34,80.317,80.333,135420000.0
2007-06-26 01:40:00,80.316,80.317,80.31,80.313,132550000.0
2007-06-26 01:42:00,80.367,80.367,80.359,80.361,70830000.0
2007-06-26 01:44:00,80.315,80.315,80.308,80.31,64120000.0
2007-06-26 01:45:00,80.295,80.311,80.294,80.306,119910000.0
2007-06-26 01:46:00,80.313,80.313,80.302,80.304,127140000.0
2007-06-26 01:47:00,80.32,80.321,80.316,80.32,136270000.0
2007-06-26 01:48:00,80.314,80.341,80.314,80.333,147090000.0
2007-06-26 01:49:00,80.298,80.304,80.292,80.3,144440000.0
2007-06-26 01:50:00,80.316,80.316,80.3,80.3,150500000.0
2007-06-26 01:51:00,80.346,80.347,80.338,80.343,153880000.0
2007-06-26 01:52:00,80.294,80.309,80.294,80.305,109450000.0
2007-06-26 01:53:00,80.299,80.304,80.291,80.298,60330000.0
2007-06-26 01:54:00,80.296,80.299,80.292,80.293,91610000.0
2007-06-26 01:55:00,80.281,80.292,80.281,80.283,60950000.0
2007-06-26 01:56:00,80.294,80.296,80.288,80.288,99630000.0
2007-06-26 01:57:00,80.286,80.321,80.286,80.307,75550000.0
2007-06-26 01:58:00,80.287,80.297,80.285,80.294,152280000.0
2007-06-26 02:00:00,80.278,80.278,80.27,80.27,8340000.0
2007-06-26 02:01:00,80.277,80.288,80.277,80.288,144970000.0
2007-06-26 02:02:00,80.28,80.287,80.28,80.287,145360000.0
2007-06-26 02:03:00,80.283,80.309,80.283,80.303,132610000.0
2007-06-26 02:04:00,80.296,80.301,80.296,80.298,126790000.0
2007-06-26 02:05:00,80.336,80.338,80.33,80.33,96680000.0
2007-06-26 02:06:00,80.347,80.365,80.347,80.352,12060000.0
2007-06-26 02:07:00,80.341,80.347,80.338,80.338,135160000.0
2007-06-26 02:08:00,80.346,80.356,80.339,80.355,124560000.0
2007-06-26 02:09:00,80.346,80.369,80.338,80.339,105840000.0
2007-06-26 02:10:00,80.349,80.349,80.349,80.349,2440000.0
2007-06-26 02:11:00,80.356,80.356,80.348,80.349,106860000.0
2007-06-26 02:12:00,80.344,80.381,80.344,80.35,82660000.0
2007-06-26 02:14:00,80.333,80.34,80.332,80.337,156310000.0
2007-06-26 02:15:00,80.333,80.362,80.333,80.353,125380000.0
2007-06-26 02:16:00,80.316,80.329,80.316,80.324,132050000.0
2007-06-26 02:18:00,80.354,80.357,80.349,80.351,137960000.0
2007-06-26 02:21:00,80.356,80.36,80.351,80.353,132380000.0
2007-06-26 02:23:00,80.319,80.327,80.319,80.325,129290000.0
2007-06-26 02:24:00,80.355,80.356,80.35,80.35,105660000.0
2007-06-26 02:25:00,80.321,80.324,80.319,80.319,16560000.0
2007-06-26 02:26:00,80.322,80.327,80.313,80.319,138040000.0
2007-06-26 02:27:00,80.313,80.349,80.313,80.344,147760000.0
2007-06-26 02:29:00,80.309,80.317,80.309,80.315,127630000.0
2007-06-26 02:30:00,80.309,80.343,80.309,80.311,100140000.0
2007-06-26 02:31:00,80.297,80.297,80.297,80.297,1920000.0
2007-06-26 02:32:00,80.287,80.297,80.287,80.297,97850000.0
2007-06-26 02:33:00,80.295,80.306,80.292,80.292,16030000.0
2007-06-26 02:34:00,80.273,80.273,80.261,80.27,161280000.0
2007-06-26 02:35:00,80.258,80.258,80.236,80.243,167220000.0
2007-06-26 02:36:00,80.248,80.274,80.241,80.265,129240000.0
2007-06-26 02:38:00,80.247,80.247,80.24,80.24,143430000.0
2007-06-26 02:39:00,80.228,80.242,80.228,80.235,128850000.0
2007-06-26 02:40:00,80.209,80.22,80.204,80.215,131690000.0
2007-06-26 02:42:00,80.226,80.258,80.224,80.258,20310000.0
2007-06-26 02:43:00,80.232,80.239,80.229,80.237,130780000.0
2007-06-26 02:44:00,80.228,80.236,80.219,80.228,145390000.0
2007-06-26 02:45:00,80.241,80.267,80.241,80.267,132690000.0
2007-06-26 02:46:00,80.254,80.258,80.249,80.255,131480000.0
2007-06-26 02:47:00,80.265,80.267,80.26,80.261,102600000.0
2007-06-26 02:48:00,80.285,80.285,80.282,80.282,4130000.0
2007-06-26 02:49:00,80.245,80.245,80.233,80.238,18140000.0
2007-06-26 02:50:00,80.245,80.247,80.238,80.238,104500000.0
2007-06-26 02:51:00,80.259,80.277,80.251,80.251,9280000.0
2007-06-26 02:52:00,80.232,80.232,80.222,80.222,12430000.0
2007-06-26 02:53:00,80.211,80.216,80.209,80.209,103430000.0
2007-06-26 02:54:00,80.205,80.246,80.205,80.242,90120000.0
2007-06-26 02:55:00,80.226,80.226,80.213,80.213,150000000.0
2007-06-26 02:56:00,80.203,80.21,80.202,80.208,167100000.0
2007-06-26 02:57:00,80.206,80.267,80.206,80.257,129930000.0
2007-06-26 02:58:00,80.205,80.21,80.2,80.202,132880000.0
2007-06-26 02:59:00,80.188,80.195,80.181,80.187,162610000.0
2007-06-26 03:00:00,80.203,80.239,80.203,80.233,141240000.0
2007-06-26 03:01:00,80.219,80.239,80.206,80.228,130000000.0
2007-06-26 03:02:00,80.191,80.208,80.177,80.206,99270000.0
2007-06-26 03:03:00,80.198,80.219,80.198,80.219,11300000.0
2007-06-26 03:04:00,80.21,80.228,80.206,80.228,10180000.0
2007-06-26 03:05:00,80.199,80.228,80.196,80.203,143230000.0
2007-06-26 03:06:00,80.216,80.219,80.186,80.199,146480000.0
2007-06-26 03:07:00,80.189,80.201,80.174,80.177,137650000.0
2007-06-26 03:08:00,80.169,80.192,80.168,80.179,119780000.0
2007-06-26 03:09:00,80.186,80.194,80.183,80.188,97210000.0
2007-06-26 03:10:00,80.188,80.188,80.181,80.181,8640000.0
2007-06-26 03:11:00,80.185,80.197,80.166,80.188,101740000.0
2007-06-26 03:12:00,80.183,80.214,80.179,80.179,19600000.0
2007-06-26 03:13:00,80.176,80.177,80.176,80.177,5440000.0
2007-06-26 03:14:00,80.191,80.211,80.191,80.207,94680000.0
2007-06-26 03:15:00,80.224,80.228,80.214,80.225,20220000.0
2007-06-26 03:16:00,80.178,80.182,80.171,80.173,135900000.0
2007-06-26 03:17:00,80.176,80.192,80.165,80.192,96860000.0
2007-06-26 03:18:00,80.175,80.198,80.175,80.182,10930000.0
2007-06-26 03:19:00,80.185,80.201,80.164,80.201,133460000.0
2007-06-26 03:20:00,80.18,80.199,80.176,80.183,99520000.0
2007-06-26 03:21:00,80.197,80.21,80.186,80.188,18110000.0
2007-06-26 03:22:00,80.198,80.215,80.192,80.199,129060000.0
2007-06-26 03:24:00,80.202,80.234,80.202,80.234,11670000.0
2007-06-26 03:25:00,80.224,80.249,80.208,80.221,122850000.0
2007-06-26 03:26:00,80.223,80.237,80.203,80.203,94890000.0
2007-06-26 03:27:00,80.224,80.226,80.2,80.2,9990000.0
2007-06-26 03:28:00,80.18,80.202,80.177,80.177,146590000.0
2007-06-26 03:29:00,80.188,80.221,80.188,80.221,166950000.0
2007-06-26 03:30:00,80.207,80.228,80.191,80.191,129030000.0
2007-06-26 03:31:00,80.199,80.228,80.199,80.214,147360000.0
2007-06-26 03:32:00,80.201,80.223,80.201,80.223,151090000.0
2007-06-26 03:33:00,80.236,80.257,80.211,80.211,143890000.0
2007-06-26 03:34:00,80.215,80.217,80.209,80.217,122310000.0
2007-06-26 03:35:00,80.21,80.242,80.205,80.242,101360000.0
2007-06-26 03:36:00,80.217,80.24,80.217,80.238,11260000.0
2007-06-26 03:37:00,80.199,80.211,80.199,80.211,10320000.0
2007-06-26 03:38:00,80.228,80.236,80.228,80.236,96630000.0
2007-06-26 03:39:00,80.235,80.244,80.227,80.231,23970000.0
2007-06-26 03:40:00,80.212,80.231,80.21,80.231,141720000.0
2007-06-26 03:41:00,80.201,80.228,80.201,80.21,129860000.0
2007-06-26 03:42:00,80.202,80.268,80.202,80.263,98870000.0
2007-06-26 03:43:00,80.214,80.223,80.214,80.223,4690000.0
2007-06-26 03:44:00,80.2,80.232,80.2,80.232,106300000.0
2007-06-26 03:45:00,80.204,80.232,80.199,80.199,17910000.0
2007-06-26 03:46:00,80.198,80.223,80.197,80.223,122930000.0
2007-06-26 03:47:00,80.22,80.235,80.22,80.235,104410000.0
2007-06-26 03:48:00,80.243,80.243,80.236,80.236,7320000.0
2007-06-26 03:49:00,80.221,80.238,80.221,80.235,124790000.0
2007-06-26 03:50:00,80.206,80.207,80.201,80.207,101700000.0
2007-06-26 03:51:00,80.239,80.239,80.218,80.233,15670000.0
2007-06-26 03:52:00,80.218,80.221,80.216,80.217,122130000.0
2007-06-26 03:53:00,80.23,80.262,80.23,80.246,97330000.0
2007-06-26 03:54:00,80.235,80.254,80.235,80.248,15620000.0
2007-06-26 03:55:00,80.266,80.268,80.248,80.268,19560000.0
2007-06-26 03:57:00,80.263,80.273,80.251,80.261,24290000.0
2007-06-26 03:58:00,80.238,80.257,80.238,80.242,13180000.0
2007-06-26 03:59:00,80.234,80.262,80.234,80.243,123800000.0
2007-06-26 04:00:00,80.247,80.263,80.238,80.263,99680000.0
2007-06-26 04:01:00,80.234,80.261,80.234,80.258,19610000.0
2007-06-26 04:02:00,80.239,80.267,80.239,80.267,154870000.0
2007-06-26 04:03:00,80.234,80.262,80.234,80.262,140390000.0
2007-06-26 04:04:00,80.227,80.23,80.225,80.228,126760000.0
2007-06-26 04:05:00,80.25,80.265,80.25,80.25,103210000.0
2007-06-26 04:06:00,80.26,80.26,80.237,80.237,7970000.0
2007-06-26 04:07:00,80.242,80.27,80.242,80.258,129380000.0
2007-06-26 04:08:00,80.284,80.289,80.28,80.28,102580000.0
2007-06-26 04:09:00,80.269,80.313,80.269,80.298,13790000.0
2007-06-26 04:10:00,80.283,80.3,80.277,80.287,138120000.0
2007-06-26 04:11:00,80.28,80.293,80.274,80.293,123120000.0
2007-06-26 04:12:00,80.272,80.301,80.272,80.297,101010000.0
2007-06-26 04:13:00,80.302,80.302,80.287,80.288,10890000.0
2007-06-26 04:14:00,80.298,80.312,80.293,80.293,101230000.0
2007-06-26 04:15:00,80.301,80.32,80.294,80.309,24440000.0
2007-06-26 04:16:00,80.289,80.303,80.278,80.278,13220000.0
2007-06-26 04:17:00,80.277,80.284,80.273,80.278,101650000.0
2007-06-26 04:18:00,80.274,80.299,80.274,80.298,19520000.0
2007-06-26 04:19:00,80.3,80.3,80.283,80.283,7130000.0
2007-06-26 04:20:00,80.289,80.318,80.287,80.316,98870000.0
2007-06-26 04:21:00,80.293,80.298,80.285,80.293,20320000.0
2007-06-26 04:22:00,80.284,80.284,80.281,80.281,4690000.0
2007-06-26 04:23:00,80.286,80.288,80.28,80.281,150340000.0
2007-06-26 04:24:00,80.294,80.328,80.285,80.32,134080000.0
2007-06-26 04:25:00,80.292,80.319,80.292,80.301,122150000.0
2007-06-26 04:26:00,80.335,80.335,80.311,80.311,101150000.0
2007-06-26 04:27:00,80.315,80.348,80.315,80.347,21350000.0
2007-06-26 04:28:00,80.308,80.316,80.306,80.316,148420000.0
2007-06-26 04:29:00,80.308,80.317,80.308,80.317,154530000.0
2007-06-26 04:30:00,80.31,80.323,80.31,80.316,140540000.0
2007-06-26 04:31:00,80.305,80.306,80.3,80.3,130760000.0
2007-06-26 04:32:00,80.319,80.319,80.293,80.313,98170000.0
2007-06-26 04:33:00,80.295,80.31,80.283,80.283,16930000.0
2007-06-26 04:34:00,80.282,80.291,80.282,80.291,3940000.0
2007-06-26 04:35:00,80.284,80.288,80.281,80.281,103560000.0
2007-06-26 04:36:00,80.287,80.302,80.283,80.297,22800000.0
2007-06-26 04:37:00,80.284,80.284,80.283,80.283,3980000.0
2007-06-26 04:38:00,80.285,80.288,80.28,80.281,123250000.0
2007-06-26 04:39:00,80.289,80.309,80.283,80.303,104710000.0
2007-06-26 04:41:00,80.276,80.288,80.276,80.286,107390000.0
2007-06-26 04:42:00,80.284,80.312,80.284,80.31,19600000.0
2007-06-26 04:43:00,80.292,80.299,80.262,80.262,128860000.0
2007-06-26 04:44:00,80.267,80.293,80.265,80.293,103300000.0
2007-06-26 04:45:00,80.259,80.29,80.259,80.287,12990000.0
2007-06-26 04:46:00,80.293,80.293,80.259,80.28,125040000.0
2007-06-26 04:47:00,80.25,80.279,80.25,80.254,139680000.0
2007-06-26 04:48:00,80.288,80.289,80.28,80.28,147060000.0
2007-06-26 04:50:00,80.24,80.254,80.24,80.254,129660000.0
2007-06-26 04:51:00,80.309,80.309,80.257,80.257,99950000.0
2007-06-26 04:52:00,80.257,80.257,80.257,80.257,3000000.0
2007-06-26 04:53:00,80.288,80.289,80.28,80.281,146750000.0
2007-06-26 04:54:00,80.288,80.288,80.278,80.279,139940000.0
2007-06-26 04:55:00,80.246,80.253,80.241,80.246,123000000.0
2007-06-26 04:56:00,80.238,80.246,80.238,80.246,96090000.0
2007-06-26 04:57:00,80.253,80.288,80.253,80.288,15430000.0
2007-06-26 04:58:00,80.249,80.266,80.245,80.265,67580000.0
2007-06-26 05:00:00,80.248,80.27,80.246,80.263,90110000.0
2007-06-26 05:03:00,80.272,80.279,80.267,80.27,164030000.0
2007-06-26 05:04:00,80.276,80.276,80.266,80.266,121440000.0
2007-06-26 05:05:00,80.226,80.261,80.226,80.261,138030000.0
2007-06-26 05:06:00,80.242,80.282,80.238,80.238,144230000.0
2007-06-26 05:07:00,80.239,80.241,80.234,80.237,125240000.0
2007-06-26 05:09:00,80.277,80.277,80.269,80.269,97330000.0
2007-06-26 05:10:00,80.275,80.275,80.267,80.267,4920000.0
2007-06-26 05:11:00,80.251,80.273,80.246,80.259,146220000.0
2007-06-26 05:12:00,80.303,80.303,80.289,80.298,133200000.0
2007-06-26 05:13:00,80.284,80.29,80.266,80.283,124150000.0
2007-06-26 05:14:00,80.295,80.295,80.263,80.263,90660000.0
2007-06-26 05:15:00,80.274,80.285,80.268,80.268,10180000.0
2007-06-26 05:16:00,80.259,80.259,80.243,80.257,12620000.0
2007-06-26 05:17:00,80.264,80.27,80.256,80.259,121610000.0
2007-06-26 05:18:00,80.255,80.298,80.255,80.262,98850000.0
2007-06-26 05:19:00,80.279,80.279,80.258,80.258,13560000.0
2007-06-26 05:20:00,80.25,80.256,80.249,80.256,92100000.0
2007-06-26 05:21:00,80.263,80.288,80.263,80.268,13040000.0
2007-06-26 05:22:00,80.287,80.289,80.282,80.282,13940000.0
2007-06-26 05:23:00,80.253,80.285,80.253,80.285,153840000.0
2007-06-26 05:24:00,80.284,80.296,80.283,80.289,180190000.0
2007-06-26 05:25:00,80.28,80.286,80.28,80.28,111610000.0
2007-06-26 05:26:00,80.247,80.253,80.231,80.233,112230000.0
2007-06-26 05:27:00,80.244,80.264,80.244,80.262,140260000.0
2007-06-26 05:28:00,80.264,80.277,80.255,80.273,89520000.0
2007-06-26 05:29:00,80.253,80.255,80.242,80.247,122110000.0
2007-06-26 05:30:00,80.237,80.259,80.237,80.258,60510000.0
2007-06-26 05:33:00,80.282,80.305,80.275,80.295,80100000.0
2007-06-26 05:34:00,80.231,80.243,80.229,80.232,130980000.0
2007-06-26 05:35:00,80.224,80.236,80.224,80.23,163310000.0
2007-06-26 05:36:00,80.258,80.271,80.239,80.263,114450000.0
2007-06-26 05:37:00,80.267,80.271,80.265,80.269,124640000.0
2007-06-26 05:38:00,80.256,80.262,80.234,80.244,131500000.0
2007-06-26 05:39:00,80.235,80.267,80.235,80.253,133220000.0
2007-06-26 05:40:00,80.24,80.263,80.24,80.262,106170000.0
2007-06-26 05:41:00,80.229,80.237,80.229,80.237,95770000.0
2007-06-26 05:42:00,80.274,80.274,80.273,80.273,2820000.0
2007-06-26 05:44:00,80.228,80.239,80.228,80.237,102200000.0
2007-06-26 05:45:00,80.266,80.266,80.258,80.26,7130000.0
2007-06-26 05:46:00,80.274,80.275,80.266,80.266,107060000.0
2007-06-26 05:48:00,80.284,80.284,80.237,80.261,64980000.0
2007-06-26 05:49:00,80.264,80.264,80.252,80.259,70110000.0
2007-06-26 05:50:00,80.221,80.245,80.221,80.245,103420000.0
2007-06-26 05:51:00,80.268,80.268,80.26,80.26,77920000.0
2007-06-26 05:52:00,80.231,80.251,80.221,80.221,147390000.0
2007-06-26 05:53:00,80.237,80.237,80.215,80.215,160000000.0
2007-06-26 05:54:00,80.243,80.268,80.243,80.25,118260000.0
2007-06-26 05:55:00,80.214,80.221,80.21,80.212,132120000.0
2007-06-26 05:56:00,80.216,80.217,80.211,80.211,144100000.0
2007-06-26 05:57:00,80.298,80.298,80.288,80.289,139510000.0
2007-06-26 05:58:00,80.236,80.24,80.236,80.238,123870000.0
2007-06-26 05:59:00,80.198,80.206,80.198,80.206,102730000.0
2007-06-26 06:00:00,80.206,80.22,80.198,80.198,12240000.0
2007-06-26 06:01:00,80.207,80.224,80.193,80.193,17160000.0
2007-06-26 06:02:00,80.199,80.224,80.193,80.217,98780000.0
2007-06-26 06:03:00,80.226,80.231,80.209,80.229,23090000.0
2007-06-26 06:05:00,80.204,80.208,80.199,80.206,104620000.0
2007-06-26 06:06:00,80.243,80.243,80.242,80.242,3050000.0
2007-06-26 06:09:00,80.251,80.272,80.243,80.243,103950000.0
2007-06-26 06:10:00,80.202,80.204,80.199,80.199,14500000.0
2007-06-26 06:11:00,80.206,80.208,80.2,80.2,102360000.0
2007-06-26 06:12:00,80.234,80.234,80.23,80.23,4500000.0
2007-06-26 06:14:00,80.205,80.21,80.199,80.199,130820000.0
2007-06-26 06:15:00,80.244,80.248,80.24,80.241,103350000.0
2007-06-26 06:17:00,80.191,80.23,80.191,80.217,98480000.0
2007-06-26 06:18:00,80.233,80.241,80.225,80.23,24440000.0
2007-06-26 06:19:00,80.195,80.222,80.187,80.194,19920000.0
2007-06-26 06:20:00,80.22,80.228,80.22,80.228,158220000.0
2007-06-26 06:21:00,80.223,80.23,80.212,80.224,134070000.0
2007-06-26 06:22:00,80.208,80.217,80.208,80.217,125280000.0
2007-06-26 06:23:00,80.232,80.232,80.194,80.228,102100000.0
2007-06-26 06:24:00,80.21,80.232,80.198,80.232,23370000.0
2007-06-26 06:25:00,80.205,80.205,80.201,80.201,6800000.0
2007-06-26 06:27:00,80.208,80.232,80.205,80.221,127270000.0
2007-06-26 06:28:00,80.206,80.211,80.199,80.199,144720000.0
2007-06-26 06:29:00,80.208,80.211,80.206,80.209,147230000.0
2007-06-26 06:30:00,80.205,80.236,80.205,80.233,149110000.0
2007-06-26 06:31:00,80.242,80.243,80.206,80.243,125740000.0
2007-06-26 06:32:00,80.236,80.265,80.226,80.253,106420000.0
2007-06-26 06:33:00,80.266,80.278,80.263,80.275,25050000.0
2007-06-26 06:34:00,80.23,80.237,80.23,80.237,4690000.0
2007-06-26 06:35:00,80.211,80.235,80.211,80.235,149280000.0
2007-06-26 06:36:00,80.246,80.26,80.214,80.221,139630000.0
2007-06-26 06:37:00,80.209,80.217,80.209,80.209,128870000.0
2007-06-26 06:38:00,80.234,80.242,80.223,80.223,104820000.0
2007-06-26 06:39:00,80.224,80.246,80.224,80.226,13870000.0
2007-06-26 06:41:00,80.23,80.259,80.226,80.259,117580000.0
2007-06-26 06:42:00,80.28,80.28,80.26,80.26,59570000.0
2007-06-26 06:43:00,80.217,80.22,80.217,80.218,65010000.0
2007-06-26 06:44:00,80.241,80.241,80.212,80.212,102710000.0
2007-06-26 06:45:00,80.223,80.277,80.223,80.275,82450000.0
2007-06-26 06:46:00,80.208,80.213,80.203,80.203,150920000.0
2007-06-26 06:48:00,80.267,80.267,80.255,80.255,123180000.0
2007-06-26 06:49:00,80.235,80.248,80.235,80.245,144560000.0
2007-06-26 06:50:00,80.241,80.248,80.24,80.247,152470000.0
2007-06-26 06:51:00,80.268,80.268,80.241,80.241,137530000.0
2007-06-26 06:53:00,80.22,80.242,80.212,80.219,108830000.0
2007-06-26 06:54:00,80.241,80.264,80.236,80.256,24110000.0
2007-06-26 06:55:00,80.224,80.238,80.223,80.223,14720000.0
2007-06-26 06:56:00,80.253,80.261,80.236,80.256,108610000.0
2007-06-26 06:57:00,80.273,80.273,80.264,80.264,6460000.0
2007-06-26 06:58:00,80.262,80.268,80.259,80.266,140140000.0
2007-06-26 06:59:00,80.258,80.261,80.256,80.259,158760000.0
2007-06-26 07:00:00,80.223,80.269,80.223,80.264,138240000.0
2007-06-26 07:01:00,80.255,80.263,80.242,80.242,121290000.0
2007-06-26 07:02:00,80.276,80.28,80.276,80.278,101560000.0
2007-06-26 07:03:00,80.257,80.257,80.233,80.253,17830000.0
2007-06-26 07:04:00,80.214,80.223,80.214,80.216,13370000.0
2007-06-26 07:05:00,80.23,80.262,80.223,80.223,103140000.0
2007-06-26 07:06:00,80.237,80.257,80.233,80.257,20310000.0
2007-06-26 07:07:00,80.269,80.271,80.227,80.23,16640000.0
2007-06-26 07:08:00,80.25,80.25,80.226,80.229,100000000.0
2007-06-26 07:09:00,80.235,80.264,80.235,80.24,25570000.0
2007-06-26 07:10:00,80.267,80.267,80.24,80.24,6190000.0
2007-06-26 07:11:00,80.25,80.25,80.226,80.231,105200000.0
2007-06-26 07:12:00,80.258,80.27,80.236,80.236,18290000.0
2007-06-26 07:13:00,80.255,80.255,80.252,80.253,7320000.0
2007-06-26 07:14:00,80.251,80.251,80.224,80.224,100460000.0
2007-06-26 07:15:00,80.236,80.243,80.228,80.243,17870000.0
2007-06-26 07:16:00,80.217,80.243,80.217,80.243,6940000.0
2007-06-26 07:17:00,80.226,80.234,80.215,80.234,95560000.0
2007-06-26 07:18:00,80.249,80.252,80.243,80.243,11490000.0
2007-06-26 07:19:00,80.242,80.242,80.219,80.232,133180000.0
2007-06-26 07:21:00,80.223,80.258,80.222,80.256,157370000.0
2007-06-26 07:24:00,80.208,80.242,80.208,80.237,98150000.0
2007-06-26 07:25:00,80.223,80.223,80.213,80.213,8340000.0
2007-06-26 07:26:00,80.231,80.231,80.206,80.206,134050000.0
2007-06-26 07:27:00,80.26,80.26,80.189,80.189,139810000.0
2007-06-26 07:28:00,80.203,80.203,80.179,80.179,123220000.0
2007-06-26 07:29:00,80.19,80.21,80.186,80.205,115670000.0
2007-06-26 07:30:00,80.217,80.252,80.186,80.186,98840000.0
2007-06-26 07:31:00,80.203,80.21,80.195,80.202,16610000.0
2007-06-26 07:32:00,80.187,80.189,80.187,80.189,123010000.0
2007-06-26 07:33:00,80.236,80.236,80.175,80.175,109400000.0
2007-06-26 07:34:00,80.203,80.21,80.179,80.21,125280000.0
2007-06-26 07:35:00,80.182,80.209,80.182,80.201,99440000.0
2007-06-26 07:36:00,80.214,80.216,80.207,80.207,117140000.0
2007-06-26 07:37:00,80.164,80.169,80.164,80.168,65570000.0
2007-06-26 07:38:00,80.193,80.203,80.161,80.186,67350000.0
2007-06-26 07:39:00,80.173,80.211,80.168,80.179,84490000.0
2007-06-26 07:40:00,80.175,80.198,80.163,80.186,79710000.0
2007-06-26 07:41:00,80.169,80.193,80.162,80.162,138330000.0
2007-06-26 07:42:00,80.179,80.217,80.165,80.165,159850000.0
2007-06-26 07:43:00,80.179,80.194,80.173,80.19,117230000.0
2007-06-26 07:44:00,80.204,80.204,80.165,80.175,130960000.0
2007-06-26 07:45:00,80.165,80.201,80.165,80.194,145440000.0
2007-06-26 07:46:00,80.181,80.2,80.175,80.2,139750000.0
2007-06-26 07:47:00,80.169,80.191,80.169,80.191,116370000.0
2007-06-26 07:48:00,80.211,80.232,80.211,80.228,94660000.0
2007-06-26 07:49:00,80.191,80.196,80.191,80.196,4930000.0
2007-06-26 07:50:00,80.177,80.202,80.175,80.182,143570000.0
2007-06-26 07:51:00,80.218,80.218,80.209,80.209,109760000.0
2007-06-26 07:52:00,80.17,80.194,80.17,80.194,88870000.0
2007-06-26 07:53:00,80.201,80.205,80.176,80.205,164450000.0
2007-06-26 07:54:00,80.218,80.218,80.21,80.21,108050000.0
2007-06-26 07:57:00,80.237,80.237,80.231,80.232,122420000.0
2007-06-26 07:59:00,80.173,80.201,80.173,80.184,120080000.0
2007-06-26 08:00:00,80.19,80.212,80.186,80.198,97780000.0
2007-06-26 08:01:00,80.165,80.183,80.165,80.183,122020000.0
2007-06-26 08:02:00,80.204,80.204,80.188,80.188,100640000.0
2007-06-26 08:03:00,80.203,80.205,80.194,80.198,114210000.0
2007-06-26 08:04:00,80.175,80.183,80.171,80.183,53930000.0
2007-06-26 08:05:00,80.181,80.218,80.181,80.191,59120000.0
2007-06-26 08:06:00,80.205,80.225,80.173,80.173,91480000.0
2007-06-26 08:07:00,80.178,80.178,80.171,80.177,74900000.0
2007-06-26 08:08:00,80.185,80.188,80.174,80.174,126370000.0
2007-06-26 08:09:00,80.187,80.234,80.187,80.212,144630000.0
2007-06-26 08:10:00,80.231,80.231,80.186,80.205,119870000.0
2007-06-26 08:11:00,80.184,80.211,80.184,80.206,122560000.0
2007-06-26 08:12:00,80.247,80.248,80.24,80.241,144970000.0
2007-06-26 08:13:00,80.185,80.185,80.172,80.176,124370000.0
2007-06-26 08:14:00,80.17,80.177,80.168,80.177,112920000.0
2007-06-26 08:15:00,80.171,80.203,80.171,80.196,93870000.0
2007-06-26 08:16:00,80.164,80.182,80.164,80.182,6580000.0
2007-06-26 08:17:00,80.152,80.173,80.152,80.161,105290000.0
2007-06-26 08:18:00,80.199,80.199,80.156,80.162,90100000.0
2007-06-26 08:19:00,80.15,80.158,80.148,80.158,148540000.0
2007-06-26 08:20:00,80.166,80.167,80.152,80.152,103580000.0
2007-06-26 08:21:00,80.16,80.174,80.146,80.174,62890000.0
2007-06-26 08:22:00,80.139,80.163,80.133,80.148,106450000.0
2007-06-26 08:23:00,80.153,80.153,80.083,80.083,124350000.0
2007-06-26 08:24:00,80.071,80.092,80.063,80.063,166890000.0
2007-06-26 08:25:00,80.064,80.068,80.036,80.065,108940000.0
2007-06-26 08:26:00,80.077,80.077,80.046,80.074,106120000.0
2007-06-26 08:27:00,80.055,80.107,80.055,80.077,120790000.0
2007-06-26 08:28:00,80.066,80.079,80.046,80.055,96720000.0
2007-06-26 08:29:00,80.055,80.091,80.055,80.065,103680000.0
2007-06-26 08:30:00,80.095,80.105,80.072,80.089,60600000.0
2007-06-26 08:31:00,80.092,80.092,80.068,80.071,59660000.0
2007-06-26 08:32:00,80.063,80.091,80.063,80.079,90090000.0
2007-06-26 08:33:00,80.092,80.112,80.068,80.09,76840000.0
2007-06-26 08:34:00,80.098,80.108,80.066,80.076,139340000.0
2007-06-26 08:35:00,80.079,80.089,80.064,80.064,152180000.0
2007-06-26 08:36:00,80.071,80.112,80.067,80.098,110040000.0
2007-06-26 08:37:00,80.09,80.127,80.087,80.117,136930000.0
2007-06-26 08:38:00,80.122,80.122,80.093,80.102,134000000.0
2007-06-26 08:39:00,80.092,80.139,80.092,80.109,126890000.0
2007-06-26 08:40:00,80.1,80.11,80.099,80.099,111370000.0
2007-06-26 08:41:00,80.111,80.142,80.111,80.135,96670000.0
2007-06-26 08:42:00,80.142,80.142,80.119,80.119,17920000.0
2007-06-26 08:43:00,80.14,80.16,80.14,80.153,11070000.0
2007-06-26 08:44:00,80.148,80.17,80.125,80.133,138550000.0
2007-06-26 08:45:00,80.127,80.167,80.127,80.167,108470000.0
2007-06-26 08:46:00,80.111,80.133,80.094,80.094,89450000.0
2007-06-26 08:47:00,80.113,80.121,80.095,80.1,153920000.0
2007-06-26 08:48:00,80.128,80.138,80.106,80.126,109220000.0
2007-06-26 08:49:00,80.108,80.133,80.096,80.128,62240000.0
2007-06-26 08:50:00,80.111,80.13,80.094,80.13,111290000.0
2007-06-26 08:51:00,80.145,80.152,80.114,80.152,135020000.0
2007-06-26 08:52:00,80.164,80.164,80.13,80.157,176900000.0
2007-06-26 08:53:00,80.162,80.162,80.126,80.129,103900000.0
2007-06-26 08:54:00,80.183,80.183,80.126,80.126,98120000.0
2007-06-26 08:55:00,80.111,80.123,80.111,80.117,126470000.0
2007-06-26 08:56:00,80.112,80.14,80.112,80.14,98580000.0
2007-06-26 08:57:00,80.113,80.129,80.101,80.107,109030000.0
2007-06-26 08:58:00,80.118,80.144,80.118,80.144,51430000.0
2007-06-26 08:59:00,80.109,80.116,80.108,80.116,68370000.0
2007-06-26 09:00:00,80.115,80.147,80.107,80.126,89080000.0
2007-06-26 09:01:00,80.112,80.132,80.104,80.11,70300000.0
2007-06-26 09:02:00,80.119,80.138,80.111,80.138,138040000.0
2007-06-26 09:03:00,80.124,80.14,80.111,80.134,158090000.0
2007-06-26 09:04:00,80.101,80.14,80.101,80.117,105970000.0
2007-06-26 09:05:00,80.111,80.139,80.111,80.127,123680000.0
2007-06-26 09:06:00,80.122,80.154,80.115,80.123,138660000.0
2007-06-26 09:07:00,80.135,80.163,80.131,80.131,131630000.0
2007-06-26 09:08:00,80.135,80.14,80.13,80.137,109870000.0
2007-06-26 09:09:00,80.133,80.168,80.133,80.143,84590000.0
2007-06-26 09:10:00,80.161,80.161,80.145,80.145,6570000.0
2007-06-26 09:11:00,80.178,80.178,80.17,80.17,134370000.0
2007-06-26 09:12:00,80.177,80.177,80.171,80.171,86050000.0
2007-06-26 09:13:00,80.149,80.176,80.149,80.176,79210000.0
2007-06-26 09:14:00,80.142,80.147,80.142,80.147,62120000.0
2007-06-26 09:15:00,80.143,80.174,80.143,80.174,103300000.0
2007-06-26 09:16:00,80.165,80.17,80.143,80.143,64760000.0
2007-06-26 09:17:00,80.164,80.164,80.133,80.148,59760000.0
2007-06-26 09:18:00,80.12,80.13,80.106,80.11,57080000.0
2007-06-26 09:19:00,80.126,80.133,80.094,80.133,49550000.0
2007-06-26 09:20:00,80.105,80.143,80.105,80.143,64340000.0
2007-06-26 09:21:00,80.123,80.149,80.123,80.133,109570000.0
2007-06-26 09:22:00,80.123,80.137,80.111,80.111,79970000.0
2007-06-26 09:23:00,80.116,80.128,80.092,80.092,107560000.0
2007-06-26 09:24:00,80.095,80.116,80.075,80.085,107320000.0
2007-06-26 09:25:00,80.086,80.092,80.047,80.053,122410000.0
2007-06-26 09:26:00,80.043,80.081,80.029,80.032,112510000.0
2007-06-26 09:27:00,80.04,80.057,80.029,80.03,124620000.0
2007-06-26 09:28:00,80.037,80.069,80.033,80.052,138460000.0
2007-06-26 09:29:00,80.066,80.107,80.062,80.094,98880000.0
2007-06-26 09:30:00,80.088,80.109,80.075,80.098,87220000.0
2007-06-26 09:31:00,80.088,80.113,80.076,80.113,153640000.0
2007-06-26 09:32:00,80.122,80.131,80.093,80.119,110470000.0
2007-06-26 09:33:00,80.084,80.13,80.084,80.094,57500000.0
2007-06-26 09:34:00,80.095,80.133,80.095,80.133,109180000.0
2007-06-26 09:35:00,80.14,80.14,80.109,80.129,134450000.0
2007-06-26 09:36:00,80.13,80.13,80.095,80.106,169110000.0
2007-06-26 09:37:00,80.133,80.133,80.091,80.114,105030000.0
2007-06-26 09:38:00,80.078,80.1,80.063,80.063,97390000.0
2007-06-26 09:39:00,80.101,80.111,80.098,80.099,129060000.0
2007-06-26 09:40:00,80.061,80.092,80.061,80.083,91550000.0
2007-06-26 09:41:00,80.067,80.092,80.06,80.06,109230000.0
2007-06-26 09:42:00,80.077,80.077,80.044,80.044,56620000.0
2007-06-26 09:43:00,80.031,80.045,80.031,80.035,61060000.0
2007-06-26 09:44:00,80.033,80.069,80.033,80.056,88220000.0
2007-06-26 09:45:00,80.022,80.052,80.005,80.052,81100000.0
2007-06-26 09:46:00,80.025,80.045,80.008,80.04,130510000.0
2007-06-26 09:47:00,80.008,80.048,80.004,80.012,161230000.0
2007-06-26 09:48:00,80.025,80.056,80.018,80.021,111210000.0
2007-06-26 09:49:00,80.007,80.023,80.007,80.017,132940000.0
2007-06-26 09:50:00,80.013,80.052,80.013,80.052,150870000.0
2007-06-26 09:51:00,80.038,80.068,80.038,80.041,112260000.0
2007-06-26 09:52:00,80.047,80.047,80.039,80.039,114150000.0
2007-06-26 09:53:00,80.029,80.049,80.028,80.032,92190000.0
2007-06-26 09:54:00,80.024,80.048,80.024,80.048,17700000.0
2007-06-26 09:55:00,80.016,80.026,80.016,80.026,8640000.0
2007-06-26 09:56:00,80.042,80.07,80.042,80.051,67280000.0
2007-06-26 09:57:00,80.08,80.081,80.038,80.081,94750000.0
2007-06-26 09:58:00,80.076,80.082,80.046,80.052,58740000.0
2007-06-26 09:59:00,80.04,80.067,80.035,80.043,60700000.0
2007-06-26 10:00:00,80.034,80.07,80.034,80.035,53290000.0
2007-06-26 10:01:00,80.058,80.069,80.033,80.033,47510000.0
2007-06-26 10:02:00,80.043,80.079,80.038,80.067,62640000.0
2007-06-26 10:03:00,80.063,80.078,80.051,80.061,116070000.0
2007-06-26 10:04:00,80.067,80.074,80.057,80.074,76710000.0
2007-06-26 10:05:00,80.083,80.083,80.052,80.052,103450000.0
2007-06-26 10:06:00,80.064,80.09,80.055,80.055,104880000.0
2007-06-26 10:07:00,80.076,80.081,80.053,80.053,116830000.0
2007-06-26 10:08:00,80.078,80.082,80.076,80.078,111020000.0
2007-06-26 10:09:00,80.045,80.078,80.04,80.04,123120000.0
2007-06-26 10:10:00,80.046,80.05,80.043,80.049,142990000.0
2007-06-26 10:11:00,80.045,80.063,80.045,80.049,108280000.0
2007-06-26 10:12:00,80.076,80.088,80.059,80.084,83180000.0
2007-06-26 10:13:00,80.053,80.078,80.053,80.059,147680000.0
2007-06-26 10:14:00,80.05,80.06,80.049,80.05,102060000.0
2007-06-26 10:15:00,80.056,80.08,80.038,80.068,64590000.0
2007-06-26 10:16:00,80.058,80.06,80.055,80.058,103250000.0
2007-06-26 10:18:00,80.062,80.062,80.034,80.048,166780000.0
2007-06-26 10:20:00,80.04,80.062,80.038,80.05,98210000.0
2007-06-26 10:21:00,80.035,80.09,80.032,80.057,122580000.0
2007-06-26 10:22:00,80.019,80.042,80.019,80.042,93800000.0
2007-06-26 10:23:00,80.049,80.049,80.022,80.022,111630000.0
2007-06-26 10:24:00,80.033,80.067,80.033,80.063,57650000.0
2007-06-26 10:27:00,80.107,80.107,80.099,80.099,77760000.0
2007-06-26 10:28:00,80.041,80.065,80.033,80.035,134770000.0
2007-06-26 10:29:00,80.059,80.064,80.036,80.064,150320000.0
2007-06-26 10:30:00,80.039,80.064,80.033,80.045,117830000.0
2007-06-26 10:31:00,80.036,80.041,80.035,80.04,128650000.0
2007-06-26 10:32:00,80.046,80.047,80.041,80.042,132270000.0
2007-06-26 10:33:00,80.055,80.078,80.048,80.073,126910000.0
2007-06-26 10:34:00,80.036,80.041,80.035,80.037,117870000.0
2007-06-26 10:35:00,80.036,80.051,80.03,80.03,91460000.0
2007-06-26 10:36:00,80.055,80.074,80.048,80.068,15470000.0
2007-06-26 10:37:00,80.039,80.068,80.039,80.056,107750000.0
2007-06-26 10:38:00,80.044,80.079,80.041,80.072,124620000.0
2007-06-26 10:39:00,80.052,80.074,80.046,80.074,105310000.0
2007-06-26 10:40:00,80.054,80.054,80.031,80.04,125800000.0
2007-06-26 10:41:00,80.027,80.035,80.015,80.015,128020000.0
2007-06-26 10:42:00,80.023,80.06,80.021,80.029,104950000.0
2007-06-26 10:43:00,80.021,80.027,80.021,80.026,83660000.0
2007-06-26 10:44:00,80.022,80.049,80.022,80.047,155630000.0
2007-06-26 10:45:00,80.052,80.052,80.016,80.035,106870000.0
2007-06-26 10:46:00,80.047,80.05,80.028,80.048,69050000.0
2007-06-26 10:47:00,80.058,80.059,80.055,80.057,106170000.0
2007-06-26 10:48:00,80.035,80.074,80.035,80.036,129800000.0
2007-06-26 10:49:00,80.018,80.043,80.017,80.043,151180000.0
2007-06-26 10:50:00,80.034,80.034,80.004,80.004,111720000.0
2007-06-26 10:51:00,79.992,80.058,79.992,80.021,99120000.0
2007-06-26 10:52:00,80.011,80.021,80.01,80.017,122670000.0
2007-06-26 10:53:00,79.978,79.985,79.977,79.977,91510000.0
2007-06-26 10:54:00,79.984,79.996,79.959,79.968,115560000.0
2007-06-26 10:55:00,79.97,79.975,79.933,79.941,53370000.0
2007-06-26 10:56:00,79.945,79.958,79.922,79.922,62440000.0
2007-06-26 10:57:00,79.93,79.945,79.903,79.903,85550000.0
2007-06-26 10:58:00,79.908,79.91,79.884,79.901,76970000.0
2007-06-26 10:59:00,79.888,79.915,79.878,79.883,137990000.0
2007-06-26 11:00:00,79.891,79.919,79.87,79.875,147020000.0
2007-06-26 11:01:00,79.864,79.889,79.864,79.867,117580000.0
2007-06-26 11:02:00,79.877,79.899,79.871,79.871,125090000.0
2007-06-26 11:03:00,79.88,79.899,79.876,79.882,126780000.0
2007-06-26 11:04:00,79.89,79.921,79.886,79.9,124000000.0
2007-06-26 11:06:00,79.893,79.948,79.893,79.938,94110000.0
2007-06-26 11:07:00,79.896,79.905,79.89,79.899,22520000.0
2007-06-26 11:08:00,79.867,79.882,79.861,79.865,98350000.0
2007-06-26 11:09:00,79.89,79.89,79.857,79.875,120020000.0
2007-06-26 11:10:00,79.839,79.88,79.839,79.848,58750000.0
2007-06-26 11:11:00,79.844,79.883,79.844,79.86,70660000.0
2007-06-26 11:12:00,79.853,79.882,79.853,79.876,102900000.0
2007-06-26 11:13:00,79.865,79.886,79.865,79.886,70130000.0
2007-06-26 11:14:00,79.848,79.866,79.828,79.828,142620000.0
2007-06-26 11:15:00,79.842,79.842,79.824,79.84,154590000.0
2007-06-26 11:16:00,79.842,79.842,79.805,79.812,111680000.0
2007-06-26 11:17:00,79.814,79.821,79.795,79.801,135900000.0
2007-06-26 11:18:00,79.797,79.828,79.791,79.808,137820000.0
2007-06-26 11:19:00,79.794,79.822,79.794,79.822,125530000.0
2007-06-26 11:20:00,79.794,79.821,79.794,79.814,115640000.0
2007-06-26 11:21:00,79.777,79.798,79.776,79.778,85500000.0
2007-06-26 11:22:00,79.763,79.782,79.756,79.764,18990000.0
2007-06-26 11:23:00,79.79,79.79,79.757,79.759,125760000.0
2007-06-26 11:24:00,79.794,79.798,79.79,79.79,93560000.0
2007-06-26 11:25:00,79.749,79.755,79.749,79.755,6380000.0
2007-06-26 11:26:00,79.748,79.773,79.743,79.773,91330000.0
2007-06-26 11:27:00,79.755,79.783,79.755,79.775,83090000.0
2007-06-26 11:28:00,79.767,79.768,79.754,79.761,147380000.0
2007-06-26 11:29:00,79.784,79.804,79.783,79.783,169860000.0
2007-06-26 11:30:00,79.792,79.835,79.79,79.833,110600000.0
2007-06-26 11:31:00,79.788,79.822,79.788,79.822,134990000.0
2007-06-26 11:32:00,79.806,79.808,79.8,79.801,150960000.0
2007-06-26 11:33:00,79.795,79.837,79.795,79.836,123820000.0
2007-06-26 11:34:00,79.808,79.832,79.805,79.818,116820000.0
2007-06-26 11:35:00,79.807,79.81,79.806,79.808,94420000.0
2007-06-26 11:36:00,79.811,79.84,79.811,79.836,10030000.0
2007-06-26 11:37:00,79.816,79.84,79.816,79.837,17360000.0
2007-06-26 11:38:00,79.805,79.817,79.805,79.817,129850000.0
2007-06-26 11:39:00,79.827,79.841,79.817,79.838,142490000.0
2007-06-26 11:40:00,79.824,79.843,79.824,79.843,136650000.0
2007-06-26 11:41:00,79.842,79.863,79.834,79.84,114210000.0
2007-06-26 11:42:00,79.848,79.88,79.843,79.843,95030000.0
2007-06-26 11:43:00,79.843,79.844,79.84,79.84,7880000.0
2007-06-26 11:44:00,79.828,79.83,79.827,79.827,57550000.0
2007-06-26 11:45:00,79.863,79.876,79.838,79.872,114730000.0
2007-06-26 11:46:00,79.839,79.879,79.839,79.842,76740000.0
2007-06-26 11:47:00,79.846,79.848,79.841,79.841,106200000.0
2007-06-26 11:48:00,79.851,79.869,79.846,79.866,109770000.0
2007-06-26 11:49:00,79.831,79.861,79.822,79.828,127030000.0
2007-06-26 11:50:00,79.853,79.853,79.824,79.824,114960000.0
2007-06-26 11:51:00,79.833,79.886,79.831,79.841,126800000.0
2007-06-26 11:52:00,79.832,79.86,79.832,79.841,140770000.0
2007-06-26 11:53:00,79.83,79.852,79.824,79.832,114660000.0
2007-06-26 11:54:00,79.843,79.871,79.843,79.868,90690000.0
2007-06-26 11:55:00,79.828,79.852,79.822,79.822,164280000.0
2007-06-26 11:56:00,79.836,79.842,79.815,79.836,108880000.0
2007-06-26 11:57:00,79.823,79.845,79.822,79.845,66100000.0
2007-06-26 11:58:00,79.827,79.829,79.811,79.811,102000000.0
2007-06-26 11:59:00,79.823,79.864,79.823,79.864,135510000.0
2007-06-26 12:00:00,79.842,79.871,79.838,79.871,176970000.0
2007-06-26 12:01:00,79.838,79.846,79.838,79.846,110800000.0
2007-06-26 12:02:00,79.843,79.88,79.843,79.846,113290000.0
2007-06-26 12:03:00,79.856,79.9,79.853,79.887,126150000.0
2007-06-26 12:04:00,79.858,79.887,79.855,79.86,100010000.0
2007-06-26 12:05:00,79.848,79.889,79.848,79.853,119220000.0
2007-06-26 12:06:00,79.88,79.887,79.853,79.887,60470000.0
2007-06-26 12:07:00,79.862,79.864,79.85,79.85,63210000.0
2007-06-26 12:08:00,79.86,79.872,79.853,79.866,89200000.0
2007-06-26 12:09:00,79.864,79.896,79.861,79.868,72840000.0
2007-06-26 12:10:00,79.896,79.904,79.875,79.901,148150000.0
2007-06-26 12:11:00,79.888,79.891,79.871,79.871,149510000.0
2007-06-26 12:12:00,79.882,79.908,79.878,79.902,118370000.0
2007-06-26 12:13:00,79.857,79.875,79.857,79.875,136300000.0
2007-06-26 12:14:00,79.868,79.871,79.866,79.869,145360000.0
2007-06-26 12:15:00,79.861,79.875,79.82,79.82,131320000.0
2007-06-26 12:16:00,79.828,79.84,79.817,79.827,117100000.0
2007-06-26 12:17:00,79.817,79.835,79.811,79.811,97910000.0
2007-06-26 12:18:00,79.845,79.845,79.819,79.819,14680000.0
2007-06-26 12:19:00,79.812,79.845,79.812,79.845,119570000.0
2007-06-26 12:20:00,79.812,79.831,79.812,79.83,90880000.0
2007-06-26 12:21:00,79.81,79.835,79.81,79.831,10710000.0
2007-06-26 12:22:00,79.834,79.834,79.793,79.803,77960000.0
2007-06-26 12:23:00,79.823,79.83,79.792,79.792,90790000.0
2007-06-26 12:24:00,79.817,79.829,79.789,79.79,77580000.0
2007-06-26 12:25:00,79.782,79.816,79.782,79.789,81840000.0
2007-06-26 12:26:00,79.8,79.821,79.79,79.801,81630000.0
2007-06-26 12:27:00,79.792,79.839,79.792,79.835,49670000.0
2007-06-26 12:28:00,79.803,79.823,79.803,79.823,91660000.0
2007-06-26 12:29:00,79.834,79.834,79.801,79.801,128180000.0
2007-06-26 12:30:00,79.813,79.828,79.805,79.825,95140000.0
2007-06-26 12:31:00,79.826,79.842,79.814,79.842,82990000.0
2007-06-26 12:32:00,79.835,79.864,79.835,79.864,65710000.0
2007-06-26 12:33:00,79.834,79.871,79.834,79.866,102050000.0
2007-06-26 12:34:00,79.834,79.862,79.834,79.862,74260000.0
2007-06-26 12:35:00,79.853,79.866,79.853,79.866,54850000.0
2007-06-26 12:36:00,79.841,79.86,79.835,79.857,44910000.0
2007-06-26 12:37:00,79.839,79.862,79.835,79.847,52740000.0
2007-06-26 12:38:00,79.859,79.865,79.852,79.865,60440000.0
2007-06-26 12:39:00,79.847,79.851,79.826,79.846,127700000.0
2007-06-26 12:40:00,79.819,79.827,79.819,79.827,84660000.0
2007-06-26 12:42:00,79.846,79.871,79.846,79.869,108890000.0
2007-06-26 12:43:00,79.832,79.861,79.832,79.84,117700000.0
2007-06-26 12:44:00,79.833,79.862,79.833,79.84,108910000.0
2007-06-26 12:45:00,79.853,79.89,79.853,79.887,125180000.0
2007-06-26 12:46:00,79.86,79.885,79.855,79.885,131040000.0
2007-06-26 12:47:00,79.877,79.877,79.87,79.871,106540000.0
2007-06-26 12:48:00,79.876,79.886,79.871,79.871,79310000.0
2007-06-26 12:49:00,79.844,79.869,79.844,79.847,146570000.0
2007-06-26 12:50:00,79.852,79.882,79.85,79.868,106570000.0
2007-06-26 12:51:00,79.85,79.871,79.847,79.864,58490000.0
2007-06-26 12:53:00,79.848,79.85,79.846,79.849,125910000.0
2007-06-26 12:54:00,79.888,79.889,79.878,79.881,153920000.0
2007-06-26 12:55:00,79.86,79.884,79.856,79.884,103060000.0
2007-06-26 12:56:00,79.852,79.876,79.845,79.845,85250000.0
2007-06-26 12:57:00,79.873,79.873,79.845,79.867,116690000.0
2007-06-26 12:58:00,79.851,79.877,79.843,79.843,83990000.0
2007-06-26 12:59:00,79.847,79.879,79.843,79.843,110760000.0
2007-06-26 13:00:00,79.861,79.867,79.841,79.865,52580000.0
2007-06-26 13:02:00,79.846,79.846,79.839,79.845,87700000.0
2007-06-26 13:03:00,79.846,79.881,79.846,79.874,71930000.0
2007-06-26 13:05:00,79.848,79.889,79.848,79.889,150790000.0
2007-06-26 13:06:00,79.885,79.89,79.869,79.869,116240000.0
2007-06-26 13:07:00,79.874,79.881,79.874,79.88,133460000.0
2007-06-26 13:08:00,79.891,79.924,79.891,79.924,139330000.0
2007-06-26 13:09:00,79.921,79.924,79.912,79.924,133310000.0
2007-06-26 13:10:00,79.915,79.924,79.894,79.91,122180000.0
2007-06-26 13:11:00,79.902,79.932,79.902,79.926,99280000.0
2007-06-26 13:12:00,79.942,79.942,79.92,79.927,15770000.0
2007-06-26 13:13:00,79.938,79.943,79.911,79.926,20670000.0
2007-06-26 13:14:00,79.908,79.927,79.903,79.925,119980000.0
2007-06-26 13:15:00,79.907,79.945,79.907,79.931,56650000.0
2007-06-26 13:16:00,79.952,79.952,79.914,79.929,58560000.0
2007-06-26 13:17:00,79.945,79.98,79.941,79.98,90790000.0
2007-06-26 13:18:00,79.95,79.989,79.95,79.98,79780000.0
2007-06-26 13:19:00,79.962,79.992,79.948,79.948,137880000.0
2007-06-26 13:20:00,79.937,79.962,79.937,79.962,155020000.0
2007-06-26 13:21:00,79.976,79.985,79.951,79.958,118640000.0
2007-06-26 13:22:00,79.996,80.001,79.995,79.999,131530000.0
2007-06-26 13:23:00,79.968,79.986,79.964,79.986,136120000.0
2007-06-26 13:24:00,80.002,80.045,80.0,80.009,122690000.0
2007-06-26 13:25:00,80.028,80.047,80.011,80.027,120790000.0
2007-06-26 13:26:00,80.011,80.038,80.004,80.012,92550000.0
2007-06-26 13:27:00,80.025,80.025,80.004,80.008,8260000.0
2007-06-26 13:28:00,79.998,80.025,79.996,80.025,73670000.0
2007-06-26 13:29:00,79.983,80.015,79.983,79.983,114460000.0
2007-06-26 13:30:00,79.992,80.021,79.988,80.015,142970000.0
2007-06-26 13:31:00,80.003,80.023,80.003,80.005,165320000.0
2007-06-26 13:32:00,80.008,80.017,80.002,80.002,114160000.0
2007-06-26 13:33:00,80.014,80.052,80.014,80.029,105430000.0
2007-06-26 13:34:00,80.029,80.071,80.029,80.031,139790000.0
2007-06-26 13:35:00,80.037,80.052,80.024,80.028,96360000.0
2007-06-26 13:36:00,80.019,80.051,79.993,80.019,122440000.0
2007-06-26 13:37:00,79.999,80.018,79.975,79.981,56250000.0
2007-06-26 13:38:00,79.99,80.013,79.984,79.989,67760000.0
2007-06-26 13:39:00,79.989,80.027,79.989,80.025,91060000.0
2007-06-26 13:40:00,80.004,80.024,79.997,80.024,77440000.0
2007-06-26 13:41:00,79.997,80.008,79.98,80.008,132210000.0
2007-06-26 13:42:00,79.992,80.002,79.976,79.994,158980000.0
2007-06-26 13:43:00,79.976,79.976,79.965,79.965,110200000.0
2007-06-26 13:44:00,79.982,80.01,79.973,79.983,131200000.0
2007-06-26 13:45:00,80.02,80.038,79.992,79.994,138310000.0
2007-06-26 13:46:00,80.024,80.024,79.998,79.998,128770000.0
2007-06-26 13:48:00,79.989,80.038,79.989,80.007,95590000.0
2007-06-26 13:49:00,79.997,79.997,79.997,79.997,1690000.0
2007-06-26 13:50:00,79.988,80.006,79.988,79.995,118180000.0
2007-06-26 13:51:00,80.009,80.039,80.009,80.021,67280000.0
2007-06-26 13:52:00,80.014,80.051,80.014,80.021,71500000.0
2007-06-26 13:53:00,80.028,80.051,80.012,80.012,100170000.0
2007-06-26 13:54:00,80.034,80.046,80.034,80.038,76730000.0
2007-06-26 13:55:00,80.041,80.041,80.006,80.006,133650000.0
2007-06-26 13:56:00,80.013,80.02,80.012,80.018,157200000.0
2007-06-26 13:57:00,80.034,80.052,80.034,80.052,124850000.0
2007-06-26 13:58:00,80.04,80.073,80.037,80.052,130740000.0
2007-06-26 13:59:00,80.055,80.059,80.051,80.051,147080000.0
2007-06-26 14:00:00,80.066,80.141,80.066,80.091,133900000.0
2007-06-26 14:01:00,80.093,80.093,80.066,80.071,122920000.0
2007-06-26 14:02:00,80.06,80.093,80.06,80.093,104210000.0
2007-06-26 14:03:00,80.078,80.089,80.05,80.05,13740000.0
2007-06-26 14:04:00,80.05,80.076,80.049,80.065,120910000.0
2007-06-26 14:05:00,80.071,80.078,80.05,80.072,139390000.0
2007-06-26 14:06:00,80.042,80.087,80.042,80.064,140760000.0
2007-06-26 14:07:00,80.076,80.076,80.043,80.057,134280000.0
2007-06-26 14:08:00,80.05,80.073,80.045,80.073,128940000.0
2007-06-26 14:09:00,80.042,80.112,80.042,80.062,94490000.0
2007-06-26 14:10:00,80.047,80.068,80.046,80.068,12060000.0
2007-06-26 14:11:00,80.043,80.054,80.042,80.042,110310000.0
2007-06-26 14:12:00,80.033,80.068,80.033,80.052,148680000.0
2007-06-26 14:13:00,80.075,80.075,80.045,80.074,178580000.0
2007-06-26 14:14:00,80.043,80.075,80.043,80.075,115040000.0
2007-06-26 14:15:00,80.075,80.075,80.06,80.061,101880000.0
2007-06-26 14:16:00,80.035,80.054,80.035,80.054,131240000.0
2007-06-26 14:17:00,80.05,80.07,80.044,80.062,96820000.0
2007-06-26 14:18:00,80.059,80.082,80.052,80.074,122130000.0
2007-06-26 14:19:00,80.041,80.073,80.041,80.073,65830000.0
2007-06-26 14:20:00,80.035,80.05,80.022,80.049,62520000.0
2007-06-26 14:21:00,80.015,80.04,80.015,80.035,100550000.0
2007-06-26 14:22:00,80.036,80.042,80.012,80.012,81480000.0
2007-06-26 14:23:00,80.023,80.048,80.018,80.048,153440000.0
2007-06-26 14:24:00,80.052,80.062,80.05,80.051,161240000.0
2007-06-26 14:26:00,80.02,80.043,80.02,80.043,138750000.0
2007-06-26 14:27:00,80.032,80.054,80.032,80.047,145950000.0
2007-06-26 14:28:00,80.039,80.039,80.027,80.027,131650000.0
2007-06-26 14:29:00,80.02,80.042,80.017,80.038,121610000.0
2007-06-26 14:30:00,80.021,80.056,80.021,80.056,104190000.0
2007-06-26 14:31:00,80.024,80.051,80.024,80.051,6950000.0
2007-06-26 14:32:00,80.021,80.042,80.016,80.025,127180000.0
2007-06-26 14:33:00,80.036,80.043,80.036,80.039,64390000.0
2007-06-26 14:34:00,80.045,80.045,80.031,80.031,64730000.0
2007-06-26 14:35:00,79.998,80.0,79.997,79.998,101070000.0
2007-06-26 14:36:00,80.048,80.048,80.04,80.04,80520000.0
2007-06-26 14:37:00,80.008,80.024,79.991,80.008,150450000.0
2007-06-26 14:38:00,80.019,80.019,79.978,79.984,166000000.0
2007-06-26 14:39:00,79.972,79.999,79.95,79.965,124050000.0
2007-06-26 14:40:00,79.953,79.97,79.927,79.943,138450000.0
2007-06-26 14:41:00,79.926,79.944,79.917,79.937,138240000.0
2007-06-26 14:42:00,79.911,79.931,79.906,79.91,133990000.0
2007-06-26 14:43:00,79.92,79.933,79.916,79.92,118820000.0
2007-06-26 14:44:00,79.926,79.941,79.916,79.927,97370000.0
2007-06-26 14:45:00,79.928,79.942,79.923,79.942,17160000.0
2007-06-26 14:46:00,79.906,79.924,79.906,79.924,129340000.0
2007-06-26 14:48:00,79.926,79.939,79.918,79.934,15630000.0
2007-06-26 14:49:00,79.913,79.918,79.896,79.896,11090000.0
2007-06-26 14:50:00,79.925,79.927,79.92,79.927,29940000.0
2007-06-26 14:51:00,79.911,79.95,79.911,79.937,32920000.0
2007-06-26 14:52:00,79.944,79.951,79.918,79.951,47400000.0
2007-06-26 14:53:00,79.923,79.951,79.923,79.934,84120000.0
2007-06-26 14:54:00,79.95,79.95,79.906,79.926,102290000.0
2007-06-26 14:55:00,79.913,79.936,79.913,79.916,71870000.0
2007-06-26 14:56:00,79.941,79.941,79.912,79.912,75720000.0
2007-06-26 14:57:00,79.929,79.932,79.912,79.92,106700000.0
2007-06-26 14:58:00,79.943,79.943,79.915,79.918,105490000.0
2007-06-26 14:59:00,79.911,79.922,79.9,79.911,163830000.0
2007-06-26 15:00:00,79.925,79.949,79.925,79.947,122860000.0
2007-06-26 15:01:00,79.931,79.948,79.919,79.922,101810000.0
2007-06-26 15:03:00,79.932,79.956,79.926,79.956,102010000.0
2007-06-26 15:04:00,79.923,79.952,79.923,79.939,78110000.0
2007-06-26 15:05:00,79.948,79.964,79.947,79.957,93380000.0
2007-06-26 15:06:00,79.948,79.961,79.945,79.957,78730000.0
2007-06-26 15:07:00,79.953,79.994,79.953,79.994,44230000.0
2007-06-26 15:08:00,79.983,80.016,79.976,79.997,75910000.0
2007-06-26 15:09:00,79.994,80.024,79.994,80.024,73350000.0
2007-06-26 15:10:00,79.992,80.023,79.992,80.023,137290000.0
2007-06-26 15:11:00,80.017,80.02,80.016,80.017,103230000.0
2007-06-26 15:12:00,80.013,80.015,79.983,80.015,103430000.0
2007-06-26 15:13:00,79.984,80.014,79.984,80.014,90630000.0
2007-06-26 15:14:00,80.009,80.014,80.004,80.014,92640000.0
2007-06-26 15:15:00,80.006,80.055,79.994,80.027,64400000.0
2007-06-26 15:16:00,80.022,80.051,80.017,80.051,58360000.0
2007-06-26 15:17:00,80.023,80.052,80.023,80.044,70370000.0
2007-06-26 15:18:00,80.012,80.039,80.009,80.034,111090000.0
2007-06-26 15:19:00,79.999,80.006,79.999,80.005,76770000.0
2007-06-26 15:20:00,79.999,80.006,79.999,80.0,79540000.0
2007-06-26 15:21:00,79.995,80.04,79.995,80.005,81850000.0
2007-06-26 15:22:00,80.006,80.007,80.0,80.002,80310000.0
2007-06-26 15:23:00,80.006,80.006,80.0,80.0,88530000.0
2007-06-26 15:24:00,80.011,80.032,80.006,80.028,51680000.0
2007-06-26 15:25:00,79.994,80.016,79.994,80.016,89730000.0
2007-06-26 15:26:00,79.983,80.011,79.983,79.984,133430000.0
2007-06-26 15:27:00,80.001,80.01,79.985,79.998,90720000.0
2007-06-26 15:28:00,79.992,80.013,79.987,79.999,87600000.0
2007-06-26 15:29:00,79.996,80.013,79.996,80.0,60610000.0
2007-06-26 15:30:00,80.025,80.031,80.001,80.027,105420000.0
2007-06-26 15:31:00,80.014,80.014,79.971,79.98,68480000.0
2007-06-26 15:32:00,79.999,80.011,79.975,80.0,57950000.0
2007-06-26 15:33:00,79.991,80.034,79.991,80.025,45900000.0
2007-06-26 15:34:00,80.045,80.045,80.03,80.03,51270000.0
2007-06-26 15:35:00,79.995,80.011,79.978,79.995,59400000.0
2007-06-26 15:36:00,79.982,80.02,79.973,79.983,117250000.0
2007-06-26 15:37:00,79.99,80.009,79.985,79.99,72760000.0
2007-06-26 15:38:00,80.018,80.042,80.009,80.022,94900000.0
2007-06-26 15:39:00,80.013,80.031,80.013,80.027,108840000.0
2007-06-26 15:40:00,80.047,80.052,80.027,80.052,121000000.0
2007-06-26 15:41:00,80.047,80.05,80.024,80.024,106830000.0
2007-06-26 15:42:00,80.016,80.067,80.016,80.062,125420000.0
2007-06-26 15:43:00,80.019,80.039,80.014,80.022,143050000.0
2007-06-26 15:44:00,80.032,80.048,80.016,80.016,108470000.0
2007-06-26 15:45:00,80.024,80.05,80.019,80.044,83980000.0
2007-06-26 15:46:00,80.026,80.031,80.025,80.028,149390000.0
2007-06-26 15:47:00,79.999,80.016,79.994,80.016,109290000.0
2007-06-26 15:48:00,80.027,80.039,79.995,80.001,63670000.0
2007-06-26 15:49:00,80.006,80.006,79.997,79.997,109280000.0
2007-06-26 15:50:00,79.989,79.997,79.989,79.996,139450000.0
2007-06-26 15:51:00,80.002,80.006,79.991,80.006,161250000.0
2007-06-26 15:52:00,80.016,80.031,80.004,80.009,109680000.0
2007-06-26 15:53:00,80.0,80.002,79.988,79.991,104210000.0
2007-06-26 15:54:00,80.004,80.015,80.0,80.005,125990000.0
2007-06-26 15:55:00,80.043,80.048,80.026,80.027,89680000.0
2007-06-26 15:56:00,80.04,80.044,80.029,80.03,109120000.0
2007-06-26 15:57:00,79.999,80.019,79.994,79.994,58540000.0
2007-06-26 15:58:00,79.978,79.992,79.972,79.978,58380000.0
2007-06-26 15:59:00,80.007,80.02,79.985,79.999,86370000.0
2007-06-26 16:00:00,80.005,80.012,79.962,79.983,73780000.0
2007-06-26 16:01:00,79.966,80.018,79.966,79.996,137280000.0
2007-06-26 16:02:00,80.002,80.026,79.996,80.012,153580000.0
2007-06-26 16:03:00,80.005,80.066,80.005,80.037,109590000.0
2007-06-26 16:04:00,80.054,80.078,80.039,80.048,117160000.0
2007-06-26 16:05:00,80.056,80.08,80.036,80.036,122180000.0
2007-06-26 16:06:00,80.044,80.078,80.033,80.049,117400000.0
2007-06-26 16:07:00,80.045,80.083,80.045,80.083,107290000.0
2007-06-26 16:08:00,80.064,80.064,80.05,80.05,89490000.0
2007-06-26 16:09:00,80.065,80.069,80.049,80.069,10170000.0
2007-06-26 16:10:00,80.046,80.062,80.046,80.062,5630000.0
2007-06-26 16:11:00,80.049,80.068,80.047,80.065,107540000.0
2007-06-26 16:12:00,80.052,80.068,80.025,80.05,54960000.0
2007-06-26 16:13:00,80.03,80.052,80.016,80.031,57770000.0
2007-06-26 16:14:00,80.021,80.049,80.021,80.049,87350000.0
2007-06-26 16:15:00,80.049,80.06,80.028,80.032,84120000.0
2007-06-26 16:16:00,80.029,80.043,80.025,80.041,125980000.0
2007-06-26 16:17:00,80.006,80.044,80.006,80.044,144430000.0
2007-06-26 16:18:00,80.011,80.032,79.998,79.998,119470000.0
2007-06-26 16:19:00,80.022,80.039,80.003,80.003,116930000.0
2007-06-26 16:20:00,80.013,80.039,80.013,80.027,132670000.0
2007-06-26 16:21:00,80.034,80.034,80.002,80.002,109220000.0
2007-06-26 16:22:00,80.019,80.028,80.019,80.027,113780000.0
2007-06-26 16:23:00,79.989,80.01,79.986,79.998,89570000.0
2007-06-26 16:24:00,80.019,80.019,79.997,80.008,10560000.0
2007-06-26 16:25:00,79.992,79.993,79.971,79.971,123140000.0
2007-06-26 16:26:00,79.976,79.982,79.955,79.982,143260000.0
2007-06-26 16:27:00,79.969,79.988,79.952,79.952,118000000.0
2007-06-26 16:28:00,79.961,79.993,79.961,79.993,108730000.0
2007-06-26 16:29:00,79.957,79.983,79.95,79.95,86310000.0
2007-06-26 16:30:00,79.957,79.984,79.953,79.981,18250000.0
2007-06-26 16:31:00,79.977,79.977,79.968,79.968,75960000.0
2007-06-26 16:32:00,79.975,79.978,79.967,79.968,137280000.0
2007-06-26 16:33:00,79.975,79.992,79.973,79.992,141310000.0
2007-06-26 16:34:00,80.002,80.002,79.981,79.985,116510000.0
2007-06-26 16:35:00,79.989,80.009,79.982,79.982,111970000.0
2007-06-26 16:36:00,80.013,80.013,79.973,79.973,133330000.0
2007-06-26 16:37:00,79.981,80.008,79.978,79.995,119870000.0
2007-06-26 16:38:00,80.027,80.043,80.015,80.028,110030000.0
2007-06-26 16:39:00,80.02,80.043,80.014,80.019,83060000.0
2007-06-26 16:40:00,80.011,80.014,80.01,80.01,8310000.0
2007-06-26 16:41:00,80.036,80.043,80.014,80.021,98210000.0
2007-06-26 16:42:00,80.019,80.024,80.014,80.014,102750000.0
2007-06-26 16:43:00,80.01,80.02,80.01,80.017,121650000.0
2007-06-26 16:44:00,80.008,80.026,80.001,80.001,103210000.0
2007-06-26 16:45:00,80.044,80.044,80.024,80.03,115920000.0
2007-06-26 16:46:00,80.006,80.01,79.999,80.01,137980000.0
2007-06-26 16:47:00,80.001,80.003,79.992,79.992,106040000.0
2007-06-26 16:48:00,80.014,80.014,79.973,79.973,84340000.0
2007-06-26 16:49:00,79.976,79.976,79.97,79.97,154760000.0
2007-06-26 16:50:00,79.981,80.007,79.975,79.983,101520000.0
2007-06-26 16:51:00,79.989,80.02,79.974,79.974,65990000.0
2007-06-26 16:52:00,79.975,79.975,79.961,79.967,107040000.0
2007-06-26 16:53:00,79.976,79.978,79.969,79.976,136680000.0
2007-06-26 16:54:00,80.015,80.018,80.009,80.016,148730000.0
2007-06-26 16:55:00,79.987,79.99,79.987,79.989,120290000.0
2007-06-26 16:56:00,80.0,80.02,79.986,80.007,102950000.0
2007-06-26 16:57:00,79.981,80.027,79.981,79.985,116440000.0
2007-06-26 16:58:00,79.982,79.999,79.97,79.97,86680000.0
2007-06-26 16:59:00,79.955,79.975,79.927,79.939,107660000.0
2007-06-26 17:00:00,79.93,79.993,79.93,79.993,52690000.0
2007-06-26 17:01:00,79.982,79.982,79.955,79.963,61450000.0
2007-06-26 17:02:00,79.954,79.993,79.954,79.968,83290000.0
2007-06-26 17:03:00,79.962,79.989,79.957,79.978,69990000.0
2007-06-26 17:04:00,79.992,80.022,79.992,80.0,131740000.0
2007-06-26 17:05:00,80.008,80.051,80.008,80.046,147100000.0
2007-06-26 17:06:00,80.013,80.049,80.013,80.042,115510000.0
2007-06-26 17:07:00,80.026,80.053,80.026,80.035,119210000.0
2007-06-26 17:08:00,80.024,80.054,80.024,80.054,120000000.0
2007-06-26 17:09:00,80.045,80.067,80.018,80.021,122000000.0
2007-06-26 17:10:00,80.028,80.052,80.026,80.04,102020000.0
2007-06-26 17:11:00,80.027,80.038,80.027,80.028,91660000.0
2007-06-26 17:12:00,80.03,80.06,80.03,80.059,9990000.0
2007-06-26 17:13:00,80.036,80.036,80.028,80.035,104120000.0
2007-06-26 17:14:00,80.05,80.073,80.044,80.057,62320000.0
2007-06-26 17:15:00,80.054,80.083,80.054,80.083,55180000.0
2007-06-26 17:16:00,80.067,80.067,80.059,80.059,46430000.0
2007-06-26 17:17:00,80.05,80.07,80.046,80.058,46320000.0
2007-06-26 17:18:00,80.088,80.088,80.08,80.08,59900000.0
2007-06-26 17:20:00,80.048,80.064,80.043,80.056,79450000.0
2007-06-26 17:21:00,80.049,80.088,80.048,80.058,102910000.0
2007-06-26 17:23:00,80.054,80.06,80.045,80.058,128930000.0
2007-06-26 17:24:00,80.028,80.049,80.017,80.03,107160000.0
2007-06-26 17:25:00,80.058,80.062,80.056,80.057,124770000.0
2007-06-26 17:26:00,80.033,80.048,80.026,80.047,139540000.0
2007-06-26 17:27:00,80.033,80.05,80.025,80.046,103310000.0
2007-06-26 17:28:00,80.028,80.051,80.026,80.031,86660000.0
2007-06-26 17:29:00,80.018,80.021,80.015,80.018,165900000.0
2007-06-26 17:30:00,80.032,80.05,80.032,80.046,104450000.0
2007-06-26 17:31:00,80.053,80.053,80.024,80.024,70720000.0
2007-06-26 17:32:00,80.031,80.049,80.025,80.035,112620000.0
2007-06-26 17:33:00,80.03,80.061,80.021,80.059,136340000.0
2007-06-26 17:34:00,80.032,80.054,80.026,80.041,163880000.0
2007-06-26 17:35:00,80.03,80.038,80.03,80.038,107110000.0
2007-06-26 17:36:00,80.051,80.081,80.051,80.061,107370000.0
2007-06-26 17:37:00,80.085,80.09,80.064,80.064,129140000.0
2007-06-26 17:38:00,80.073,80.073,80.054,80.055,82610000.0
2007-06-26 17:39:00,80.046,80.055,80.037,80.037,105460000.0
2007-06-26 17:41:00,80.058,80.083,80.057,80.083,65580000.0
2007-06-26 17:42:00,80.083,80.083,80.062,80.068,89760000.0
2007-06-26 17:43:00,80.067,80.093,80.067,80.093,75920000.0
2007-06-26 17:44:00,80.073,80.094,80.073,80.094,134750000.0
2007-06-26 17:45:00,80.076,80.114,80.076,80.114,154020000.0
2007-06-26 17:46:00,80.103,80.128,80.103,80.108,115090000.0
2007-06-26 17:47:00,80.134,80.146,80.114,80.146,121140000.0
2007-06-26 17:48:00,80.11,80.144,80.11,80.144,137330000.0
2007-06-26 17:49:00,80.134,80.191,80.134,80.191,136000000.0
2007-06-26 17:50:00,80.181,80.209,80.181,80.19,121110000.0
2007-06-26 17:51:00,80.181,80.222,80.181,80.181,94860000.0
2007-06-26 17:52:00,80.182,80.202,80.173,80.184,17680000.0
2007-06-26 17:53:00,80.172,80.187,80.163,80.163,105770000.0
2007-06-26 17:54:00,80.156,80.201,80.156,80.201,120580000.0
2007-06-26 17:55:00,80.171,80.2,80.171,80.2,94470000.0
2007-06-26 17:56:00,80.189,80.237,80.189,80.218,110380000.0
2007-06-26 17:57:00,80.206,80.241,80.206,80.241,54400000.0
2007-06-26 17:58:00,80.231,80.268,80.229,80.258,59750000.0
2007-06-26 17:59:00,80.248,80.271,80.239,80.271,95860000.0
2007-06-26 18:00:00,80.264,80.29,80.252,80.252,84160000.0
2007-06-26 18:01:00,80.261,80.286,80.241,80.241,137990000.0
2007-06-26 18:02:00,80.244,80.263,80.242,80.263,165220000.0
2007-06-26 18:03:00,80.256,80.263,80.235,80.26,120320000.0
2007-06-26 18:04:00,80.229,80.262,80.229,80.233,130170000.0
2007-06-26 18:05:00,80.252,80.252,80.224,80.224,130680000.0
2007-06-26 18:06:00,80.256,80.256,80.247,80.247,123430000.0
2007-06-26 18:07:00,80.232,80.269,80.231,80.269,116690000.0
2007-06-26 18:08:00,80.255,80.273,80.245,80.273,90650000.0
2007-06-26 18:09:00,80.266,80.28,80.258,80.269,19430000.0
2007-06-26 18:10:00,80.247,80.257,80.234,80.243,84640000.0
2007-06-26 18:11:00,80.233,80.249,80.224,80.248,104840000.0
2007-06-26 18:12:00,80.213,80.248,80.213,80.223,111800000.0
2007-06-26 18:13:00,80.244,80.244,80.22,80.235,123340000.0
2007-06-26 18:14:00,80.244,80.244,80.205,80.211,112150000.0
2007-06-26 18:15:00,80.223,80.238,80.199,80.222,127200000.0
2007-06-26 18:16:00,80.21,80.23,80.206,80.228,145870000.0
2007-06-26 18:17:00,80.195,80.211,80.195,80.201,101070000.0
2007-06-26 18:18:00,80.227,80.227,80.198,80.213,87410000.0
2007-06-26 18:19:00,80.234,80.243,80.216,80.216,161060000.0
2007-06-26 18:20:00,80.237,80.244,80.226,80.244,109560000.0
2007-06-26 18:21:00,80.23,80.258,80.227,80.255,62960000.0
2007-06-26 18:22:00,80.224,80.253,80.219,80.219,109540000.0
2007-06-26 18:24:00,80.232,80.255,80.222,80.238,162330000.0
2007-06-26 18:25:00,80.267,80.267,80.26,80.261,119300000.0
2007-06-26 18:26:00,80.228,80.232,80.218,80.221,101820000.0
2007-06-26 18:27:00,80.214,80.259,80.214,80.255,123050000.0
2007-06-26 18:28:00,80.235,80.24,80.219,80.219,87490000.0
2007-06-26 18:29:00,80.223,80.226,80.217,80.217,119970000.0
2007-06-26 18:30:00,80.233,80.266,80.233,80.266,55970000.0
2007-06-26 18:31:00,80.25,80.274,80.25,80.261,63540000.0
2007-06-26 18:32:00,80.251,80.272,80.244,80.265,91300000.0
2007-06-26 18:33:00,80.248,80.27,80.232,80.232,77400000.0
2007-06-26 18:34:00,80.234,80.252,80.229,80.229,139550000.0
2007-06-26 18:35:00,80.232,80.241,80.229,80.229,150590000.0
2007-06-26 18:36:00,80.218,80.238,80.208,80.208,122680000.0
2007-06-26 18:37:00,80.219,80.245,80.215,80.245,128530000.0
2007-06-26 18:38:00,80.236,80.236,80.207,80.226,130720000.0
2007-06-26 18:39:00,80.191,80.222,80.191,80.212,128270000.0
2007-06-26 18:40:00,80.199,80.224,80.199,80.224,116610000.0
2007-06-26 18:41:00,80.193,80.234,80.193,80.234,86510000.0
2007-06-26 18:42:00,80.224,80.224,80.212,80.212,6580000.0
2007-06-26 18:43:00,80.237,80.237,80.23,80.23,79310000.0
2007-06-26 18:44:00,80.235,80.235,80.215,80.229,141460000.0
2007-06-26 18:45:00,80.219,80.259,80.219,80.252,160050000.0
2007-06-26 18:47:00,80.226,80.229,80.22,80.221,130950000.0
2007-06-26 18:48:00,80.211,80.234,80.211,80.212,142360000.0
2007-06-26 18:49:00,80.224,80.244,80.224,80.244,145940000.0
2007-06-26 18:50:00,80.213,80.243,80.213,80.243,121400000.0
2007-06-26 18:51:00,80.215,80.245,80.215,80.245,92150000.0
2007-06-26 18:53:00,80.208,80.233,80.208,80.233,97090000.0
2007-06-26 18:54:00,80.245,80.248,80.239,80.239,71740000.0
2007-06-26 18:55:00,80.218,80.218,80.218,80.218,3010000.0
2007-06-26 18:56:00,80.248,80.25,80.246,80.248,130450000.0
2007-06-26 18:57:00,80.248,80.248,80.206,80.206,85680000.0
2007-06-26 18:58:00,80.237,80.237,80.229,80.235,92200000.0
2007-06-26 18:59:00,80.229,80.236,80.229,80.232,88320000.0
2007-06-26 19:00:00,80.227,80.227,80.172,80.221,78070000.0
2007-06-26 19:01:00,80.237,80.24,80.236,80.238,59220000.0
2007-06-26 19:02:00,80.222,80.222,80.197,80.222,38570000.0
2007-06-26 19:03:00,80.191,80.23,80.191,80.223,81280000.0
2007-06-26 19:04:00,80.189,80.196,80.188,80.196,84360000.0
2007-06-26 19:05:00,80.194,80.225,80.194,80.225,72450000.0
2007-06-26 19:06:00,80.212,80.253,80.212,80.245,79740000.0
2007-06-26 19:07:00,80.209,80.232,80.206,80.228,65310000.0
2007-06-26 19:09:00,80.231,80.231,80.187,80.198,72850000.0
2007-06-26 19:10:00,80.227,80.234,80.212,80.234,44250000.0
2007-06-26 19:11:00,80.203,80.231,80.203,80.231,84540000.0
2007-06-26 19:12:00,80.202,80.234,80.202,80.212,96970000.0
2007-06-26 19:13:00,80.233,80.233,80.208,80.212,82430000.0
2007-06-26 19:14:00,80.203,80.228,80.203,80.228,60620000.0
2007-06-26 19:15:00,80.237,80.237,80.23,80.23,57290000.0
2007-06-26 19:16:00,80.196,80.224,80.196,80.224,75930000.0
2007-06-26 19:17:00,80.208,80.213,80.191,80.213,62550000.0
2007-06-26 19:18:00,80.227,80.234,80.222,80.227,39180000.0
2007-06-26 19:19:00,80.2,80.213,80.193,80.2,45360000.0
2007-06-26 19:20:00,80.192,80.214,80.192,80.214,39780000.0
2007-06-26 19:21:00,80.195,80.231,80.195,80.209,55100000.0
2007-06-26 19:22:00,80.218,80.218,80.208,80.21,95010000.0
2007-06-26 19:23:00,80.218,80.218,80.21,80.21,81280000.0
2007-06-26 19:24:00,80.187,80.187,80.179,80.179,71900000.0
2007-06-26 19:26:00,80.18,80.186,80.179,80.186,96920000.0
2007-06-26 19:27:00,80.225,80.228,80.221,80.221,97180000.0
2007-06-26 19:30:00,80.176,80.18,80.162,80.162,82740000.0
2007-06-26 19:31:00,80.178,80.18,80.176,80.178,82900000.0
2007-06-26 19:32:00,80.188,80.193,80.185,80.189,136170000.0
2007-06-26 19:33:00,80.18,80.209,80.176,80.192,86670000.0
2007-06-26 19:34:00,80.163,80.18,80.155,80.16,43080000.0
2007-06-26 19:35:00,80.155,80.178,80.155,80.161,103060000.0
2007-06-26 19:36:00,80.173,80.193,80.173,80.187,132340000.0
2007-06-26 19:37:00,80.158,80.167,80.158,80.158,127430000.0
2007-06-26 19:38:00,80.169,80.169,80.159,80.159,76360000.0
2007-06-26 19:39:00,80.166,80.189,80.149,80.149,101220000.0
2007-06-26 19:40:00,80.153,80.159,80.149,80.151,104230000.0
2007-06-26 19:41:00,80.161,80.18,80.155,80.166,63300000.0
2007-06-26 19:42:00,80.18,80.219,80.18,80.215,85670000.0
2007-06-26 19:43:00,80.169,80.204,80.169,80.204,50990000.0
2007-06-26 19:45:00,80.191,80.21,80.182,80.182,71840000.0
2007-06-26 19:46:00,80.17,80.176,80.17,80.176,66590000.0
2007-06-26 19:47:00,80.171,80.18,80.16,80.18,123140000.0
2007-06-26 19:48:00,80.148,80.187,80.146,80.183,123650000.0
2007-06-26 19:49:00,80.166,80.167,80.158,80.165,101600000.0
2007-06-26 19:50:00,80.159,80.164,80.152,80.152,107090000.0
2007-06-26 19:51:00,80.176,80.184,80.164,80.177,112690000.0
2007-06-26 19:52:00,80.15,80.173,80.15,80.158,101070000.0
2007-06-26 19:53:00,80.185,80.185,80.148,80.175,93950000.0
2007-06-26 19:54:00,80.137,80.168,80.137,80.168,12810000.0
2007-06-26 19:55:00,80.147,80.169,80.147,80.163,102500000.0
2007-06-26 19:56:00,80.152,80.191,80.152,80.191,73020000.0
2007-06-26 19:57:00,80.164,80.199,80.164,80.182,106220000.0
2007-06-26 19:58:00,80.174,80.182,80.16,80.165,122830000.0
2007-06-26 19:59:00,80.189,80.191,80.182,80.191,103970000.0
2007-06-26 20:00:00,80.172,80.19,80.151,80.17,102460000.0
2007-06-26 20:01:00,80.182,80.208,80.182,80.205,13910000.0
2007-06-26 20:02:00,80.168,80.198,80.168,80.198,25030000.0
2007-06-26 20:03:00,80.223,80.228,80.22,80.22,42870000.0
2007-06-26 20:05:00,80.169,80.196,80.169,80.191,73350000.0
2007-06-26 20:06:00,80.155,80.177,80.138,80.165,101040000.0
2007-06-26 20:07:00,80.196,80.196,80.162,80.171,104230000.0
2007-06-26 20:08:00,80.176,80.199,80.169,80.187,115890000.0
2007-06-26 20:09:00,80.189,80.195,80.165,80.191,17740000.0
2007-06-26 20:10:00,80.141,80.176,80.141,80.165,102600000.0
2007-06-26 20:11:00,80.177,80.182,80.171,80.171,115550000.0
2007-06-26 20:12:00,80.17,80.174,80.152,80.174,11470000.0
2007-06-26 20:13:00,80.15,80.177,80.147,80.177,120470000.0
2007-06-26 20:14:00,80.145,80.177,80.145,80.177,101970000.0
2007-06-26 20:15:00,80.14,80.168,80.14,80.16,67210000.0
2007-06-26 20:17:00,80.154,80.177,80.151,80.158,88540000.0
2007-06-26 20:18:00,80.181,80.181,80.163,80.173,102500000.0
2007-06-26 20:19:00,80.167,80.169,80.163,80.165,119410000.0
2007-06-26 20:20:00,80.155,80.169,80.154,80.164,77000000.0
2007-06-26 20:21:00,80.163,80.19,80.15,80.15,55880000.0
2007-06-26 20:22:00,80.171,80.177,80.146,80.175,63800000.0
2007-06-26 20:23:00,80.155,80.175,80.138,80.174,79750000.0
2007-06-26 20:24:00,80.142,80.178,80.14,80.172,94700000.0
2007-06-26 20:26:00,80.158,80.181,80.156,80.162,47950000.0
2007-06-26 20:27:00,80.205,80.208,80.198,80.198,53870000.0
2007-06-26 20:28:00,80.15,80.173,80.15,80.173,110830000.0
2007-06-26 20:30:00,80.137,80.157,80.108,80.108,73350000.0
2007-06-26 20:31:00,80.151,80.169,80.142,80.142,50070000.0
2007-06-26 20:32:00,80.166,80.178,80.152,80.174,57030000.0
2007-06-26 20:33:00,80.205,80.206,80.198,80.198,83860000.0
2007-06-26 20:34:00,80.147,80.153,80.136,80.142,11540000.0
2007-06-26 20:35:00,80.174,80.174,80.143,80.171,103390000.0
2007-06-26 20:36:00,80.137,80.168,80.133,80.133,133990000.0
2007-06-26 20:37:00,80.153,80.153,80.121,80.121,96740000.0
2007-06-26 20:38:00,80.11,80.139,80.104,80.134,87400000.0
2007-06-26 20:39:00,80.145,80.145,80.138,80.138,57880000.0
2007-06-26 20:40:00,80.101,80.141,80.097,80.141,95580000.0
2007-06-26 20:41:00,80.115,80.134,80.111,80.134,71030000.0
2007-06-26 20:42:00,80.117,80.127,80.117,80.127,3420000.0
2007-06-26 20:43:00,80.124,80.125,80.12,80.125,63500000.0
2007-06-26 20:44:00,80.119,80.127,80.113,80.123,108750000.0
2007-06-26 20:45:00,80.156,80.161,80.144,80.161,13010000.0
2007-06-26 20:46:00,80.116,80.119,80.11,80.111,135410000.0
2007-06-26 20:47:00,80.132,80.133,80.105,80.133,91160000.0
2007-06-26 20:48:00,80.124,80.124,80.115,80.116,93870000.0
2007-06-26 20:49:00,80.142,80.143,80.12,80.12,132110000.0
2007-06-26 20:50:00,80.125,80.16,80.125,80.132,132090000.0
2007-06-26 20:51:00,80.128,80.161,80.128,80.13,118460000.0
2007-06-26 20:52:00,80.12,80.127,80.12,80.126,59630000.0
2007-06-26 20:53:00,80.114,80.118,80.107,80.107,77540000.0
2007-06-26 20:54:00,80.131,80.136,80.106,80.116,73060000.0
2007-06-26 20:55:00,80.113,80.135,80.113,80.129,169080000.0
2007-06-26 20:56:00,80.095,80.123,80.095,80.101,178500000.0
2007-06-26 20:57:00,80.125,80.125,80.088,80.088,123550000.0
2007-06-26 20:58:00,80.075,80.097,80.066,80.089,81820000.0
2007-06-26 20:59:00,80.068,80.093,80.066,80.093,103770000.0
2007-06-26 21:00:00,80.06,80.066,80.058,80.065,95720000.0
2007-06-26 21:01:00,80.059,80.068,80.054,80.056,86240000.0
2007-06-26 21:02:00,80.049,80.066,80.048,80.051,142060000.0
2007-06-26 21:03:00,80.084,80.084,80.071,80.075,152580000.0
2007-06-26 21:04:00,80.054,80.056,80.049,80.055,96830000.0
2007-06-26 21:05:00,80.061,80.065,80.053,80.058,149730000.0
2007-06-26 21:06:00,80.1,80.107,80.093,80.093,118030000.0
2007-06-26 21:07:00,80.068,80.07,80.062,80.069,95560000.0
2007-06-26 21:08:00,80.063,80.073,80.061,80.073,59680000.0
2007-06-26 21:09:00,80.094,80.096,80.068,80.068,10980000.0
2007-06-26 21:10:00,80.075,80.075,80.067,80.074,127270000.0
2007-06-26 21:11:00,80.088,80.094,80.085,80.085,66890000.0
2007-06-26 21:12:00,80.093,80.097,80.087,80.089,134530000.0
2007-06-26 21:13:00,80.105,80.105,80.098,80.098,57530000.0
2007-06-26 21:14:00,80.106,80.118,80.106,80.118,120130000.0
2007-06-26 21:15:00,80.15,80.151,80.15,80.151,3050000.0
2007-06-26 21:17:00,80.111,80.116,80.109,80.116,81690000.0
2007-06-26 21:18:00,80.113,80.136,80.103,80.103,79180000.0
2007-06-26 21:19:00,80.106,80.106,80.102,80.102,6390000.0
2007-06-26 21:20:00,80.085,80.085,80.072,80.072,103560000.0
2007-06-26 21:21:00,80.066,80.109,80.066,80.078,80300000.0
2007-06-26 21:22:00,80.066,80.077,80.066,80.069,98260000.0
2007-06-26 21:23:00,80.077,80.077,80.071,80.072,62920000.0
2007-06-26 21:24:00,80.087,80.106,80.087,80.106,11510000.0
2007-06-26 21:26:00,80.056,80.062,80.054,80.059,75830000.0
2007-06-26 21:27:00,80.088,80.101,80.085,80.092,74050000.0
2007-06-26 21:28:00,80.077,80.079,80.075,80.077,105740000.0
2007-06-26 21:29:00,80.083,80.083,80.069,80.069,108370000.0
2007-06-26 21:30:00,80.056,80.056,80.049,80.049,6760000.0
2007-06-26 21:33:00,80.08,80.112,80.08,80.102,103150000.0
2007-06-26 21:34:00,80.082,80.083,80.071,80.071,89000000.0
2007-06-26 21:35:00,80.079,80.088,80.078,80.085,84890000.0
2007-06-26 21:36:00,80.077,80.1,80.07,80.081,63430000.0
2007-06-26 21:37:00,80.069,80.076,80.069,80.076,78310000.0
2007-06-26 21:38:00,80.068,80.078,80.067,80.076,122350000.0
2007-06-26 21:39:00,80.076,80.121,80.076,80.109,98470000.0
2007-06-26 21:41:00,80.088,80.09,80.084,80.085,121030000.0
2007-06-26 21:42:00,80.124,80.129,80.119,80.121,133790000.0
2007-06-26 21:43:00,80.099,80.106,80.098,80.098,69810000.0
2007-06-26 21:44:00,80.089,80.1,80.089,80.089,114670000.0
2007-06-26 21:45:00,80.116,80.116,80.108,80.108,79830000.0
2007-06-26 21:46:00,80.076,80.079,80.073,80.078,69190000.0
2007-06-26 21:47:00,80.086,80.088,80.079,80.08,84460000.0
2007-06-26 21:48:00,80.091,80.109,80.073,80.079,101300000.0
2007-06-26 21:49:00,80.071,80.081,80.07,80.07,9020000.0
2007-06-26 21:50:00,80.081,80.088,80.081,80.088,93480000.0
2007-06-26 21:51:00,80.083,80.119,80.082,80.115,86260000.0
2007-06-26 21:52:00,80.094,80.094,80.082,80.087,64040000.0
2007-06-26 21:53:00,80.095,80.096,80.08,80.08,101520000.0
2007-06-26 21:54:00,80.087,80.118,80.086,80.116,13050000.0
2007-06-26 21:55:00,80.085,80.085,80.072,80.078,89070000.0
2007-06-26 21:57:00,80.072,80.108,80.072,80.105,110670000.0
2007-06-26 21:58:00,80.087,80.087,80.079,80.085,79540000.0
2007-06-26 22:00:00,80.125,80.125,80.12,80.12,64060000.0
2007-06-26 22:02:00,80.079,80.087,80.078,80.083,83650000.0
2007-06-26 22:03:00,80.099,80.099,80.07,80.07,97040000.0
2007-06-26 22:04:00,80.074,80.089,80.074,80.081,106590000.0
2007-06-26 22:05:00,80.085,80.088,80.081,80.086,88510000.0
2007-06-26 22:06:00,80.081,80.109,80.081,80.104,68560000.0
2007-06-26 22:07:00,80.086,80.086,80.08,80.08,44010000.0
2007-06-26 22:08:00,80.089,80.096,80.083,80.086,124340000.0
2007-06-26 22:09:00,80.104,80.139,80.1,80.134,147090000.0
2007-06-26 22:10:00,80.09,80.096,80.09,80.096,9010000.0
2007-06-26 22:11:00,80.106,80.107,80.099,80.099,98110000.0
2007-06-26 22:12:00,80.132,80.132,80.107,80.107,6950000.0
2007-06-26 22:13:00,80.077,80.093,80.077,80.093,113860000.0
2007-06-26 22:14:00,80.083,80.094,80.083,80.089,103580000.0
2007-06-26 22:15:00,80.081,80.13,80.081,80.123,68970000.0
2007-06-26 22:18:00,80.081,80.109,80.081,80.105,55790000.0
2007-06-26 22:19:00,80.071,80.077,80.071,80.077,71560000.0
2007-06-26 22:21:00,80.074,80.103,80.073,80.073,74210000.0
2007-06-26 22:22:00,80.077,80.077,80.069,80.069,55570000.0
2007-06-26 22:23:00,80.058,80.067,80.058,80.061,58030000.0
2007-06-26 22:24:00,80.071,80.091,80.071,80.085,80400000.0
2007-06-26 22:25:00,80.06,80.066,80.059,80.066,70070000.0
2007-06-26 22:26:00,80.058,80.06,80.055,80.056,64980000.0
2007-06-26 22:27:00,80.071,80.091,80.062,80.062,83570000.0
2007-06-26 22:30:00,80.095,80.101,80.089,80.093,136490000.0
2007-06-26 22:33:00,80.053,80.08,80.05,80.05,42850000.0
2007-06-26 22:34:00,80.058,80.06,80.057,80.058,110190000.0
2007-06-26 22:35:00,80.071,80.074,80.062,80.073,115430000.0
2007-06-26 22:36:00,80.09,80.107,80.084,80.086,97120000.0
2007-06-26 22:37:00,80.076,80.076,80.07,80.07,4180000.0
2007-06-26 22:38:00,80.058,80.066,80.058,80.058,110490000.0
2007-06-26 22:39:00,80.073,80.083,80.072,80.081,10520000.0
2007-06-26 22:41:00,80.067,80.067,80.06,80.06,47100000.0
2007-06-26 22:42:00,80.104,80.104,80.103,80.103,3420000.0
2007-06-26 22:43:00,80.068,80.069,80.067,80.069,23380000.0
2007-06-26 22:45:00,80.08,80.103,80.08,80.098,15280000.0
2007-06-26 22:46:00,80.069,80.07,80.067,80.069,48260000.0
2007-06-26 22:47:00,80.061,80.066,80.06,80.06,65600000.0
2007-06-26 22:48:00,80.097,80.097,80.088,80.089,99060000.0
2007-06-26 22:49:00,80.064,80.065,80.06,80.065,11460000.0
2007-06-26 22:50:00,80.06,80.066,80.06,80.066,41890000.0
2007-06-26 22:51:00,80.116,80.118,80.108,80.108,65190000.0
2007-06-26 22:54:00,80.055,80.083,80.053,80.067,18270000.0
2007-06-26 22:55:00,80.058,80.063,80.058,80.063,5630000.0
2007-06-26 22:56:00,80.057,80.066,80.051,80.066,135620000.0
2007-06-26 22:57:00,80.091,80.091,80.062,80.067,52180000.0
2007-06-26 23:00:00,80.046,80.046,80.037,80.037,41730000.0
2007-06-26 23:03:00,80.08,80.092,80.071,80.071,40790000.0
2007-06-26 23:04:00,80.075,80.077,80.071,80.072,71340000.0
2007-06-26 23:05:00,80.078,80.079,80.077,80.077,42250000.0
2007-06-26 23:06:00,80.072,80.099,80.072,80.096,57980000.0
2007-06-26 23:09:00,80.093,80.093,80.065,80.069,66970000.0
2007-06-26 23:11:00,80.059,80.067,80.059,80.066,57110000.0
2007-06-26 23:12:00,80.065,80.098,80.065,80.09,47630000.0
2007-06-26 23:14:00,80.048,80.054,80.048,80.054,16050000.0
2007-06-26 23:15:00,80.061,80.092,80.054,80.086,40350000.0
2007-06-26 23:18:00,80.058,80.074,80.058,80.067,11120000.0
2007-06-26 23:19:00,80.068,80.068,80.063,80.065,9280000.0
2007-06-26 23:20:00,80.075,80.077,80.062,80.069,86390000.0
2007-06-26 23:21:00,80.065,80.1,80.065,80.096,26530000.0
2007-06-26 23:23:00,80.058,80.06,80.057,80.059,44000000.0
2007-06-26 23:24:00,80.074,80.1,80.062,80.062,114640000.0
2007-06-26 23:25:00,80.067,80.067,80.057,80.064,71660000.0
2007-06-26 23:26:00,80.061,80.068,80.061,80.067,69280000.0
2007-06-26 23:27:00,80.089,80.089,80.053,80.053,49050000.0
2007-06-26 23:28:00,80.055,80.057,80.048,80.049,59100000.0
2007-06-26 23:29:00,80.037,80.045,80.037,80.045,109310000.0
2007-06-26 23:30:00,80.042,80.078,80.041,80.041,68330000.0
2007-06-26 23:31:00,80.032,80.044,80.032,80.039,74360000.0
2007-06-26 23:32:00,80.045,80.047,80.04,80.041,99100000.0
2007-06-26 23:33:00,80.085,80.085,80.053,80.053,126520000.0
2007-06-26 23:35:00,80.039,80.041,80.037,80.038,70230000.0
2007-06-26 23:36:00,80.031,80.067,80.031,80.064,96840000.0
2007-06-26 23:37:00,80.015,80.015,80.006,80.006,72490000.0
2007-06-26 23:38:00,80.019,80.027,80.018,80.021,92470000.0
2007-06-26 23:39:00,80.056,80.057,80.051,80.051,73080000.0
2007-06-26 23:40:00,80.027,80.027,80.02,80.021,60660000.0
2007-06-26 23:41:00,80.009,80.017,80.009,80.017,91930000.0
2007-06-26 23:42:00,80.046,80.046,80.039,80.04,73890000.0
2007-06-26 23:43:00,80.03,80.037,80.021,80.037,66720000.0
2007-06-26 23:44:00,80.028,80.028,80.019,80.019,74850000.0
2007-06-26 23:45:00,80.043,80.043,80.015,80.024,85140000.0
2007-06-26 23:46:00,80.03,80.036,80.03,80.036,5070000.0
2007-06-26 23:47:00,80.031,80.033,80.023,80.029,68650000.0
2007-06-26 23:48:00,80.066,80.067,80.06,80.061,87460000.0
2007-06-26 23:49:00,80.02,80.02,80.017,80.018,109300000.0
2007-06-26 23:50:00,80.028,80.031,80.026,80.029,124260000.0
2007-06-26 23:51:00,80.027,80.061,80.027,80.055,85800000.0
2007-06-26 23:52:00,80.027,80.028,80.02,80.02,68620000.0
2007-06-26 23:53:00,80.03,80.038,80.029,80.029,81500000.0
2007-06-26 23:54:00,80.042,80.061,80.025,80.055,87860000.0
2007-06-26 23:55:00,80.031,80.038,80.03,80.036,61920000.0
2007-06-26 23:57:00,80.064,80.068,80.06,80.061,135640000.0
2007-06-26 23:59:00,80.028,80.034,80.022,80.034,98180000.0
2007-06-27 00:00:00,80.077,80.077,80.072,80.073,104730000.0
2007-06-27 00:01:00,80.025,80.028,80.025,80.028,2820000.0
2007-06-27 00:02:00,80.016,80.018,80.014,80.017,58140000.0
2007-06-27 00:03:00,80.036,80.054,80.036,80.054,12670000.0
2007-06-27 00:04:00,80.017,80.017,80.017,80.017,3940000.0
2007-06-27 00:05:00,80.027,80.027,80.019,80.026,67020000.0
2007-06-27 00:06:00,80.023,80.062,80.023,80.056,41810000.0
2007-06-27 00:09:00,80.056,80.059,80.05,80.052,131350000.0
2007-06-27 00:12:00,80.012,80.051,80.012,80.047,66510000.0
2007-06-27 00:13:00,80.011,80.016,80.011,80.015,54110000.0
2007-06-27 00:14:00,80.007,80.015,80.007,80.013,35000000.0
2007-06-27 00:15:00,80.054,80.055,80.048,80.048,40280000.0
2007-06-27 00:17:00,80.007,80.007,80.001,80.001,98490000.0
2007-06-27 00:18:00,80.014,80.026,80.007,80.026,16000000.0
2007-06-27 00:19:00,80.0,80.005,80.0,80.0,12590000.0
2007-06-27 00:20:00,80.009,80.009,80.007,80.008,63570000.0
2007-06-27 00:21:00,80.047,80.047,80.041,80.041,29700000.0
2007-06-27 00:22:00,79.999,80.0,79.997,79.998,45760000.0
2007-06-27 00:23:00,79.989,79.996,79.989,79.989,56220000.0
2007-06-27 00:24:00,80.003,80.024,80.003,80.015,116980000.0
2007-06-27 00:27:00,80.017,80.029,80.006,80.006,16370000.0
2007-06-27 00:28:00,80.002,80.013,80.002,80.008,20550000.0
2007-06-27 00:29:00,80.016,80.016,80.002,80.008,73330000.0
2007-06-27 00:30:00,80.011,80.029,80.008,80.008,9990000.0
2007-06-27 00:31:00,79.986,79.986,79.979,79.979,5450000.0
2007-06-27 00:32:00,79.984,79.987,79.98,79.98,129070000.0
2007-06-27 00:33:00,80.017,80.017,80.008,80.008,70330000.0
2007-06-27 00:34:00,79.969,79.976,79.969,79.976,7510000.0
2007-06-27 00:35:00,79.987,79.987,79.98,79.98,109070000.0
2007-06-27 00:36:00,79.997,80.012,79.992,80.012,16570000.0
2007-06-27 00:39:00,79.995,80.026,79.993,80.003,16350000.0
2007-06-27 00:40:00,79.986,79.992,79.981,79.981,44560000.0
2007-06-27 00:41:00,79.968,79.97,79.967,79.968,27650000.0
2007-06-27 00:42:00,79.983,80.009,79.975,80.002,34800000.0
2007-06-27 00:45:00,79.963,79.993,79.963,79.985,94210000.0
2007-06-27 00:46:00,79.948,79.957,79.947,79.947,65590000.0
2007-06-27 00:47:00,79.953,79.957,79.95,79.957,74870000.0
2007-06-27 00:48:00,79.951,79.983,79.943,79.943,109920000.0
2007-06-27 00:49:00,79.945,79.945,79.93,79.93,110270000.0
2007-06-27 00:50:00,79.938,79.947,79.937,79.947,162960000.0
2007-06-27 00:51:00,79.974,79.974,79.947,79.95,123520000.0
2007-06-27 00:52:00,79.939,79.945,79.93,79.93,92940000.0
2007-06-27 00:53:00,79.92,79.927,79.919,79.927,62030000.0
2007-06-27 00:54:00,79.966,79.966,79.96,79.96,94700000.0
2007-06-27 00:57:00,79.967,79.968,79.96,79.961,66600000.0
2007-06-27 00:58:00,79.935,79.935,79.93,79.93,36740000.0
2007-06-27 00:59:00,79.937,79.937,79.927,79.927,55150000.0
2007-06-27 01:00:00,79.922,79.945,79.922,79.938,61160000.0
2007-06-27 01:01:00,79.925,79.926,79.924,79.926,9390000.0
2007-06-27 01:02:00,79.918,79.926,79.918,79.925,86460000.0
2007-06-27 01:03:00,79.922,79.957,79.915,79.915,83880000.0
2007-06-27 01:04:00,79.918,79.928,79.918,79.92,74160000.0
2007-06-27 01:05:00,79.909,79.914,79.901,79.908,76730000.0
2007-06-27 01:06:00,79.901,79.93,79.901,79.923,56580000.0
2007-06-27 01:07:00,79.888,79.895,79.888,79.895,43450000.0
2007-06-27 01:08:00,79.888,79.898,79.888,79.898,56470000.0
2007-06-27 01:09:00,79.894,79.934,79.893,79.893,93170000.0
2007-06-27 01:10:00,79.893,79.893,79.872,79.877,58880000.0
2007-06-27 01:11:00,79.871,79.884,79.871,79.878,62910000.0
2007-06-27 01:12:00,79.886,79.901,79.875,79.878,62670000.0
2007-06-27 01:13:00,79.867,79.877,79.867,79.877,62590000.0
2007-06-27 01:14:00,79.872,79.899,79.872,79.888,62890000.0
2007-06-27 01:15:00,79.901,79.92,79.897,79.905,41720000.0
2007-06-27 01:16:00,79.917,79.917,79.909,79.909,68180000.0
2007-06-27 01:17:00,79.898,79.904,79.891,79.891,99630000.0
2007-06-27 01:18:00,79.876,79.915,79.873,79.898,18040000.0
2007-06-27 01:19:00,79.889,79.896,79.889,79.896,67380000.0
2007-06-27 01:20:00,79.893,79.901,79.882,79.882,48900000.0
2007-06-27 01:21:00,79.862,79.879,79.858,79.862,15780000.0
2007-06-27 01:22:00,79.869,79.874,79.865,79.874,53320000.0
2007-06-27 01:23:00,79.871,79.885,79.871,79.885,44930000.0
2007-06-27 01:24:00,79.881,79.902,79.876,79.895,33480000.0
2007-06-27 01:25:00,79.876,79.876,79.869,79.869,35720000.0
2007-06-27 01:26:00,79.875,79.878,79.87,79.87,48390000.0
2007-06-27 01:27:00,79.861,79.889,79.857,79.885,88140000.0
2007-06-27 01:30:00,79.867,79.883,79.867,79.877,12030000.0
2007-06-27 01:31:00,79.849,79.85,79.846,79.847,109600000.0
2007-06-27 01:33:00,79.871,79.871,79.839,79.846,19150000.0
2007-06-27 01:34:00,79.838,79.843,79.838,79.842,144200000.0
2007-06-27 01:35:00,79.83,79.835,79.821,79.821,118430000.0
2007-06-27 01:36:00,79.825,79.857,79.819,79.838,11650000.0
2007-06-27 01:37:00,79.832,79.844,79.831,79.844,10180000.0
2007-06-27 01:38:00,79.839,79.848,79.839,79.848,107800000.0
2007-06-27 01:39:00,79.844,79.876,79.844,79.866,67900000.0
2007-06-27 01:40:00,79.849,79.857,79.847,79.857,6510000.0
2007-06-27 01:41:00,79.851,79.858,79.849,79.857,147100000.0
2007-06-27 01:42:00,79.876,79.908,79.876,79.901,17690000.0
2007-06-27 01:43:00,79.861,79.876,79.861,79.876,105900000.0
2007-06-27 01:44:00,79.888,79.891,79.878,79.881,120210000.0
2007-06-27 01:45:00,79.892,79.93,79.885,79.896,133880000.0
2007-06-27 01:46:00,79.884,79.884,79.871,79.883,92180000.0
2007-06-27 01:47:00,79.878,79.885,79.877,79.884,112220000.0
2007-06-27 01:48:00,79.913,79.915,79.909,79.911,63630000.0
2007-06-27 01:49:00,79.893,79.893,79.873,79.873,58390000.0
2007-06-27 01:50:00,79.857,79.864,79.853,79.856,87710000.0
2007-06-27 01:51:00,79.856,79.894,79.856,79.887,78450000.0
2007-06-27 01:52:00,79.857,79.857,79.844,79.844,140690000.0
2007-06-27 01:53:00,79.834,79.845,79.834,79.845,152430000.0
2007-06-27 01:54:00,79.882,79.882,79.855,79.855,5730000.0
2007-06-27 01:55:00,79.835,79.848,79.835,79.837,129510000.0
2007-06-27 01:56:00,79.829,79.838,79.829,79.83,137070000.0
2007-06-27 01:57:00,79.842,79.864,79.838,79.839,132670000.0
2007-06-27 01:58:00,79.832,79.846,79.832,79.837,119180000.0
2007-06-27 02:00:00,79.846,79.867,79.843,79.852,21060000.0
2007-06-27 02:01:00,79.856,79.861,79.854,79.86,136790000.0
2007-06-27 02:03:00,79.871,79.888,79.866,79.868,133960000.0
2007-06-27 02:04:00,79.878,79.881,79.875,79.877,120140000.0
2007-06-27 02:06:00,79.935,79.936,79.931,79.932,7600000.0
2007-06-27 02:07:00,79.897,79.897,79.882,79.894,134100000.0
2007-06-27 02:08:00,79.906,79.915,79.903,79.915,117260000.0
2007-06-27 02:09:00,79.931,79.961,79.926,79.954,101600000.0
2007-06-27 02:10:00,79.901,79.914,79.901,79.906,23780000.0
2007-06-27 02:11:00,79.899,79.905,79.898,79.898,99470000.0
2007-06-27 02:12:00,79.947,79.947,79.939,79.939,76330000.0
2007-06-27 02:14:00,79.883,79.895,79.878,79.887,169480000.0
2007-06-27 02:15:00,79.881,79.902,79.876,79.893,131070000.0
2007-06-27 02:16:00,79.863,79.873,79.863,79.863,134040000.0
2007-06-27 02:17:00,79.869,79.879,79.869,79.871,158030000.0
2007-06-27 02:18:00,79.881,79.9,79.875,79.894,128540000.0
2007-06-27 02:20:00,79.877,79.884,79.873,79.878,98300000.0
2007-06-27 02:21:00,79.883,79.917,79.883,79.917,16170000.0
2007-06-27 02:22:00,79.877,79.877,79.863,79.867,140260000.0
2007-06-27 02:23:00,79.855,79.856,79.847,79.847,130340000.0
2007-06-27 02:24:00,79.885,79.889,79.879,79.879,109090000.0
2007-06-27 02:25:00,79.835,79.842,79.833,79.838,15860000.0
2007-06-27 02:26:00,79.826,79.836,79.826,79.834,140060000.0
2007-06-27 02:27:00,79.877,79.877,79.87,79.872,148040000.0
2007-06-27 02:29:00,79.845,79.848,79.841,79.847,125050000.0
2007-06-27 02:30:00,79.895,79.899,79.891,79.891,100690000.0
2007-06-27 02:31:00,79.858,79.858,79.858,79.858,3570000.0
2007-06-27 02:32:00,79.868,79.876,79.868,79.87,99380000.0
2007-06-27 02:33:00,79.887,79.901,79.878,79.901,22560000.0
2007-06-27 02:34:00,79.861,79.872,79.86,79.862,150980000.0
2007-06-27 02:35:00,79.854,79.866,79.854,79.866,164610000.0
2007-06-27 02:36:00,79.865,79.865,79.856,79.857,132340000.0
2007-06-27 02:39:00,79.907,79.907,79.879,79.889,140550000.0
2007-06-27 02:40:00,79.876,79.884,79.872,79.877,120360000.0
2007-06-27 02:41:00,79.886,79.887,79.88,79.88,109550000.0
2007-06-27 02:42:00,79.898,79.909,79.884,79.884,11870000.0
2007-06-27 02:43:00,79.874,79.885,79.869,79.869,137110000.0
2007-06-27 02:44:00,79.877,79.878,79.871,79.877,148900000.0
2007-06-27 02:45:00,79.874,79.899,79.874,79.893,131110000.0
2007-06-27 02:46:00,79.876,79.881,79.876,79.877,120230000.0
2007-06-27 02:47:00,79.883,79.884,79.871,79.871,104480000.0
2007-06-27 02:48:00,79.891,79.93,79.891,79.93,10970000.0
2007-06-27 02:49:00,79.897,79.897,79.89,79.89,8110000.0
2007-06-27 02:51:00,79.929,79.929,79.888,79.888,8260000.0
2007-06-27 02:52:00,79.887,79.891,79.884,79.89,131420000.0
2007-06-27 02:54:00,79.883,79.931,79.883,79.925,83250000.0
2007-06-27 02:55:00,79.882,79.892,79.879,79.883,143600000.0
2007-06-27 02:56:00,79.893,79.906,79.893,79.906,173460000.0
2007-06-27 02:57:00,79.903,79.928,79.89,79.89,128400000.0
2007-06-27 02:58:00,79.877,79.883,79.872,79.879,140830000.0
2007-06-27 02:59:00,79.887,79.887,79.881,79.881,147750000.0
2007-06-27 03:00:00,79.873,79.908,79.873,79.882,133660000.0
2007-06-27 03:01:00,79.886,79.911,79.884,79.892,122960000.0
2007-06-27 03:02:00,79.889,79.905,79.889,79.905,98400000.0
2007-06-27 03:03:00,79.921,79.927,79.888,79.888,17120000.0
2007-06-27 03:04:00,79.869,79.875,79.869,79.875,9800000.0
2007-06-27 03:05:00,79.905,79.929,79.896,79.919,138910000.0
2007-06-27 03:06:00,79.911,79.951,79.907,79.944,148480000.0
2007-06-27 03:07:00,79.893,79.903,79.893,79.903,139130000.0
2007-06-27 03:08:00,79.896,79.906,79.896,79.898,125660000.0
2007-06-27 03:09:00,79.888,79.92,79.888,79.916,105630000.0
2007-06-27 03:11:00,79.917,79.92,79.917,79.918,96950000.0
2007-06-27 03:12:00,79.901,79.945,79.895,79.926,19160000.0
2007-06-27 03:13:00,79.893,79.901,79.875,79.875,16000000.0
2007-06-27 03:14:00,79.88,79.913,79.88,79.913,103010000.0
2007-06-27 03:15:00,79.908,79.925,79.901,79.925,22200000.0
2007-06-27 03:16:00,79.903,79.934,79.902,79.919,121690000.0
2007-06-27 03:18:00,79.909,79.923,79.908,79.908,11080000.0
2007-06-27 03:19:00,79.891,79.943,79.891,79.91,132280000.0
2007-06-27 03:20:00,79.921,79.933,79.905,79.933,104700000.0
2007-06-27 03:21:00,79.906,79.943,79.905,79.929,20840000.0
2007-06-27 03:22:00,79.909,79.934,79.906,79.926,124990000.0
2007-06-27 03:23:00,79.945,79.955,79.926,79.955,102650000.0
2007-06-27 03:24:00,79.977,79.977,79.972,79.972,8680000.0
2007-06-27 03:25:00,79.944,79.953,79.929,79.929,133930000.0
2007-06-27 03:27:00,79.95,79.95,79.923,79.944,17830000.0
2007-06-27 03:28:00,79.913,79.934,79.913,79.93,143070000.0
2007-06-27 03:29:00,79.924,79.935,79.924,79.929,169730000.0
2007-06-27 03:30:00,79.934,79.941,79.917,79.941,122440000.0
2007-06-27 03:31:00,79.921,79.928,79.913,79.921,139430000.0
2007-06-27 03:32:00,79.937,79.945,79.922,79.922,140840000.0
2007-06-27 03:33:00,79.941,79.953,79.929,79.946,127670000.0
2007-06-27 03:35:00,79.943,79.945,79.924,79.945,102330000.0
2007-06-27 03:36:00,79.931,79.958,79.931,79.95,16000000.0
2007-06-27 03:37:00,79.958,79.958,79.95,79.951,9570000.0
2007-06-27 03:38:00,79.956,79.96,79.956,79.958,101980000.0
2007-06-27 03:39:00,79.924,79.929,79.907,79.909,22390000.0
2007-06-27 03:40:00,79.937,79.937,79.929,79.933,138660000.0
2007-06-27 03:41:00,79.934,79.934,79.913,79.92,128180000.0
2007-06-27 03:42:00,79.947,79.947,79.918,79.938,96450000.0
2007-06-27 03:43:00,79.917,79.941,79.913,79.941,19520000.0
2007-06-27 03:44:00,79.931,79.951,79.927,79.951,104860000.0
2007-06-27 03:45:00,79.914,79.957,79.912,79.957,21020000.0
2007-06-27 03:46:00,79.952,79.952,79.919,79.921,127370000.0
2007-06-27 03:47:00,79.946,79.957,79.946,79.957,101940000.0
2007-06-27 03:48:00,79.957,79.967,79.934,79.953,22190000.0
2007-06-27 03:49:00,79.941,79.983,79.941,79.983,127580000.0
2007-06-27 03:50:00,79.95,79.968,79.944,79.966,103670000.0
2007-06-27 03:51:00,79.976,79.978,79.973,79.978,12010000.0
2007-06-27 03:52:00,79.966,79.992,79.954,79.992,124850000.0
2007-06-27 03:53:00,79.96,79.983,79.96,79.983,103580000.0
2007-06-27 03:54:00,80.004,80.004,80.0,80.0,8300000.0
2007-06-27 03:55:00,79.965,79.975,79.965,79.975,4880000.0
2007-06-27 03:57:00,79.981,79.996,79.977,79.991,14920000.0
2007-06-27 03:58:00,79.974,79.974,79.969,79.969,8490000.0
2007-06-27 03:59:00,79.973,79.978,79.97,79.971,122920000.0
2007-06-27 04:00:00,80.005,80.008,80.001,80.001,99030000.0
2007-06-27 04:01:00,79.963,79.972,79.963,79.968,14260000.0
2007-06-27 04:03:00,80.008,80.008,80.0,80.003,138720000.0
2007-06-27 04:04:00,79.964,79.991,79.964,79.976,126970000.0
2007-06-27 04:05:00,79.967,79.97,79.967,79.967,105070000.0
2007-06-27 04:06:00,79.972,79.997,79.972,79.997,12850000.0
2007-06-27 04:09:00,79.969,79.99,79.969,79.99,13330000.0
2007-06-27 04:10:00,79.973,79.992,79.968,79.992,134880000.0
2007-06-27 04:11:00,79.983,80.012,79.983,79.997,127840000.0
2007-06-27 04:12:00,80.013,80.013,79.985,79.993,99080000.0
2007-06-27 04:13:00,79.986,80.008,79.986,80.008,6800000.0
2007-06-27 04:14:00,79.994,79.996,79.984,79.988,105510000.0
2007-06-27 04:15:00,80.008,80.031,80.008,80.029,16000000.0
2007-06-27 04:17:00,80.017,80.02,80.016,80.018,94590000.0
2007-06-27 04:18:00,80.018,80.041,80.006,80.037,18200000.0
2007-06-27 04:19:00,79.994,79.996,79.994,79.996,7180000.0
2007-06-27 04:20:00,80.01,80.032,80.01,80.025,104330000.0
2007-06-27 04:21:00,80.038,80.045,80.033,80.045,11450000.0
2007-06-27 04:22:00,80.026,80.052,80.026,80.052,8300000.0
2007-06-27 04:23:00,80.02,80.027,80.02,80.027,155620000.0
2007-06-27 04:24:00,80.021,80.054,80.021,80.022,140600000.0
2007-06-27 04:26:00,80.021,80.052,80.021,80.052,102190000.0
2007-06-27 04:27:00,80.03,80.061,80.03,80.057,13600000.0
2007-06-27 04:28:00,80.016,80.042,80.014,80.042,134710000.0
2007-06-27 04:29:00,80.05,80.05,80.018,80.036,146480000.0
2007-06-27 04:30:00,80.008,80.039,80.008,80.035,134380000.0
2007-06-27 04:31:00,79.99,80.022,79.99,79.998,127630000.0
2007-06-27 04:33:00,80.027,80.027,79.999,79.999,18850000.0
2007-06-27 04:34:00,79.994,80.007,79.982,79.982,14120000.0
2007-06-27 04:35:00,79.992,80.018,79.987,79.998,103860000.0
2007-06-27 04:36:00,80.01,80.015,80.01,80.011,12850000.0
2007-06-27 04:37:00,80.001,80.001,79.974,79.974,17310000.0
2007-06-27 04:38:00,79.977,79.998,79.97,79.971,129050000.0
2007-06-27 04:39:00,80.034,80.038,80.028,80.028,94470000.0
2007-06-27 04:40:00,79.961,79.964,79.961,79.964,7320000.0
2007-06-27 04:41:00,79.959,79.993,79.959,79.97,96270000.0
2007-06-27 04:42:00,79.973,79.998,79.973,79.978,12440000.0
2007-06-27 04:43:00,79.959,79.967,79.958,79.966,124050000.0
2007-06-27 04:44:00,79.985,79.991,79.974,79.979,99020000.0
2007-06-27 04:45:00,79.98,80.006,79.98,80.006,16330000.0
2007-06-27 04:46:00,79.952,79.978,79.949,79.949,127530000.0
2007-06-27 04:47:00,79.963,79.965,79.945,79.945,136060000.0
2007-06-27 04:48:00,79.961,79.979,79.957,79.975,150520000.0
2007-06-27 04:49:00,79.968,79.968,79.946,79.963,139380000.0
2007-06-27 04:50:00,79.938,79.947,79.938,79.946,124660000.0
2007-06-27 04:51:00,79.967,79.97,79.967,79.968,101370000.0
2007-06-27 04:52:00,79.935,79.949,79.934,79.944,16710000.0
2007-06-27 04:53:00,79.946,79.946,79.932,79.94,160520000.0
2007-06-27 04:54:00,79.951,79.969,79.946,79.964,137800000.0
2007-06-27 04:55:00,79.927,79.946,79.927,79.946,128370000.0
2007-06-27 04:56:00,79.94,79.952,79.933,79.94,103450000.0
2007-06-27 04:57:00,79.971,79.971,79.955,79.955,3420000.0
2007-06-27 04:58:00,79.933,79.938,79.923,79.923,62590000.0
2007-06-27 04:59:00,79.927,79.955,79.915,79.915,68680000.0
2007-06-27 05:00:00,79.935,79.935,79.902,79.911,97030000.0
2007-06-27 05:01:00,79.937,79.937,79.908,79.909,83010000.0
2007-06-27 05:02:00,79.919,79.936,79.91,79.93,156620000.0
2007-06-27 05:03:00,79.951,79.959,79.948,79.95,171170000.0
2007-06-27 05:06:00,79.955,79.959,79.952,79.952,142580000.0
2007-06-27 05:07:00,79.927,79.931,79.902,79.902,131560000.0
2007-06-27 05:08:00,79.91,79.933,79.91,79.933,127260000.0
2007-06-27 05:09:00,79.946,79.948,79.94,79.94,99410000.0
2007-06-27 05:10:00,79.912,79.918,79.912,79.917,9010000.0
2007-06-27 05:12:00,79.949,79.962,79.944,79.949,130950000.0
2007-06-27 05:13:00,79.937,79.941,79.935,79.938,128980000.0
2007-06-27 05:14:00,79.944,79.944,79.932,79.932,103680000.0
2007-06-27 05:15:00,79.947,79.947,79.927,79.933,11260000.0
2007-06-27 05:18:00,79.932,79.951,79.925,79.946,99290000.0
2007-06-27 05:19:00,79.929,79.936,79.929,79.936,3610000.0
2007-06-27 05:20:00,79.929,79.938,79.929,79.937,98360000.0
2007-06-27 05:21:00,79.962,79.97,79.948,79.96,21070000.0
2007-06-27 05:22:00,79.951,79.956,79.934,79.947,27020000.0
2007-06-27 05:23:00,79.94,79.953,79.94,79.941,141700000.0
2007-06-27 05:24:00,79.988,79.988,79.979,79.98,164290000.0
2007-06-27 05:25:00,79.929,79.945,79.929,79.945,121760000.0
2007-06-27 05:26:00,79.963,79.969,79.932,79.935,108050000.0
2007-06-27 05:27:00,79.97,79.979,79.968,79.97,137620000.0
2007-06-27 05:29:00,79.928,79.938,79.928,79.933,114200000.0
2007-06-27 05:30:00,79.93,79.959,79.93,79.957,61370000.0
2007-06-27 05:31:00,79.943,79.952,79.926,79.94,64050000.0
2007-06-27 05:32:00,79.928,79.941,79.921,79.921,92670000.0
2007-06-27 05:33:00,79.915,79.948,79.915,79.946,74950000.0
2007-06-27 05:34:00,79.91,79.933,79.91,79.921,151530000.0
2007-06-27 05:35:00,79.914,79.931,79.91,79.918,152470000.0
2007-06-27 05:36:00,79.909,79.943,79.909,79.934,126540000.0
2007-06-27 05:37:00,79.895,79.911,79.885,79.892,132290000.0
2007-06-27 05:38:00,79.879,79.915,79.879,79.915,148060000.0
2007-06-27 05:39:00,79.954,79.954,79.91,79.91,131640000.0
2007-06-27 05:40:00,79.914,79.92,79.896,79.901,122530000.0
2007-06-27 05:41:00,79.922,79.922,79.895,79.9,91180000.0
2007-06-27 05:42:00,79.932,79.932,79.921,79.921,4920000.0
2007-06-27 05:43:00,79.904,79.909,79.899,79.908,126610000.0
2007-06-27 05:44:00,79.918,79.932,79.907,79.927,93750000.0
2007-06-27 05:45:00,79.913,79.947,79.913,79.947,10940000.0
2007-06-27 05:46:00,79.901,79.932,79.901,79.932,100350000.0
2007-06-27 05:47:00,79.898,79.92,79.898,79.898,115830000.0
2007-06-27 05:48:00,79.908,79.93,79.905,79.922,66130000.0
2007-06-27 05:49:00,79.918,79.926,79.918,79.926,59390000.0
2007-06-27 05:51:00,79.925,79.942,79.925,79.93,87250000.0
2007-06-27 05:52:00,79.908,79.908,79.898,79.904,148190000.0
2007-06-27 05:53:00,79.892,79.899,79.892,79.897,156940000.0
2007-06-27 05:54:00,79.911,79.931,79.904,79.91,126610000.0
2007-06-27 05:55:00,79.896,79.906,79.896,79.9,138050000.0
2007-06-27 05:57:00,79.891,79.91,79.884,79.884,124280000.0
2007-06-27 05:58:00,79.889,79.914,79.886,79.898,116010000.0
2007-06-27 05:59:00,79.867,79.879,79.863,79.863,95550000.0
2007-06-27 06:00:00,79.87,79.872,79.864,79.866,17310000.0
2007-06-27 06:01:00,79.875,79.886,79.873,79.883,15100000.0
2007-06-27 06:03:00,79.858,79.913,79.858,79.895,16230000.0
2007-06-27 06:04:00,79.85,79.871,79.85,79.864,124030000.0
2007-06-27 06:05:00,79.856,79.88,79.844,79.868,107620000.0
2007-06-27 06:06:00,79.846,79.876,79.845,79.856,14730000.0
2007-06-27 06:07:00,79.853,79.862,79.853,79.862,5630000.0
2007-06-27 06:08:00,79.883,79.883,79.857,79.861,126850000.0
2007-06-27 06:09:00,79.872,79.908,79.868,79.896,104620000.0
2007-06-27 06:10:00,79.86,79.866,79.86,79.866,5820000.0
2007-06-27 06:12:00,79.883,79.899,79.877,79.877,16380000.0
2007-06-27 06:13:00,79.875,79.877,79.869,79.875,13930000.0
2007-06-27 06:14:00,79.891,79.913,79.891,79.913,126380000.0
2007-06-27 06:15:00,79.881,79.951,79.881,79.893,97680000.0
2007-06-27 06:16:00,79.882,79.907,79.882,79.894,18960000.0
2007-06-27 06:17:00,79.911,79.911,79.883,79.883,96520000.0
2007-06-27 06:18:00,79.927,79.927,79.884,79.886,12010000.0
2007-06-27 06:19:00,79.867,79.867,79.861,79.864,19560000.0
2007-06-27 06:20:00,79.875,79.894,79.867,79.886,153680000.0
2007-06-27 06:21:00,79.881,79.893,79.861,79.861,139700000.0
2007-06-27 06:22:00,79.87,79.889,79.866,79.883,121900000.0
2007-06-27 06:24:00,79.893,79.893,79.866,79.866,10030000.0
2007-06-27 06:25:00,79.874,79.881,79.874,79.881,2820000.0
2007-06-27 06:26:00,79.856,79.893,79.856,79.893,169300000.0
2007-06-27 06:27:00,79.863,79.892,79.863,79.875,131360000.0
2007-06-27 06:28:00,79.872,79.879,79.845,79.873,148530000.0
2007-06-27 06:29:00,79.851,79.872,79.851,79.86,142360000.0
2007-06-27 06:30:00,79.851,79.871,79.842,79.865,134730000.0
2007-06-27 06:31:00,79.858,79.871,79.855,79.868,129040000.0
2007-06-27 06:32:00,79.836,79.847,79.836,79.837,100470000.0
2007-06-27 06:33:00,79.847,79.847,79.823,79.844,14990000.0
2007-06-27 06:34:00,79.821,79.839,79.819,79.822,24990000.0
2007-06-27 06:35:00,79.811,79.834,79.779,79.801,142990000.0
2007-06-27 06:36:00,79.81,79.832,79.803,79.808,145350000.0
2007-06-27 06:37:00,79.802,79.822,79.802,79.808,121710000.0
2007-06-27 06:38:00,79.8,79.84,79.8,79.84,105770000.0
2007-06-27 06:39:00,79.833,79.861,79.827,79.861,15290000.0
2007-06-27 06:40:00,79.856,79.863,79.833,79.847,99590000.0
2007-06-27 06:41:00,79.833,79.84,79.813,79.818,131410000.0
2007-06-27 06:42:00,79.83,79.856,79.83,79.846,56860000.0
2007-06-27 06:43:00,79.839,79.854,79.839,79.854,69510000.0
2007-06-27 06:44:00,79.832,79.852,79.832,79.852,96070000.0
2007-06-27 06:45:00,79.857,79.857,79.848,79.849,86140000.0
2007-06-27 06:46:00,79.861,79.861,79.83,79.835,153560000.0
2007-06-27 06:47:00,79.853,79.86,79.852,79.857,163000000.0
2007-06-27 06:48:00,79.833,79.862,79.833,79.845,128230000.0
2007-06-27 06:49:00,79.837,79.862,79.836,79.846,142560000.0
2007-06-27 06:50:00,79.82,79.834,79.811,79.821,140680000.0
2007-06-27 06:51:00,79.856,79.857,79.847,79.848,131900000.0
2007-06-27 06:52:00,79.827,79.844,79.821,79.836,114840000.0
2007-06-27 06:54:00,79.843,79.843,79.815,79.815,5260000.0
2007-06-27 06:55:00,79.814,79.823,79.808,79.811,19190000.0
2007-06-27 06:56:00,79.818,79.83,79.817,79.82,92670000.0
2007-06-27 06:57:00,79.814,79.831,79.81,79.823,20680000.0
2007-06-27 06:58:00,79.81,79.81,79.789,79.79,124770000.0
2007-06-27 06:59:00,79.778,79.794,79.776,79.794,141800000.0
2007-06-27 07:00:00,79.772,79.784,79.772,79.772,120200000.0
2007-06-27 07:01:00,79.778,79.795,79.778,79.795,112460000.0
2007-06-27 07:02:00,79.804,79.807,79.798,79.798,87350000.0
2007-06-27 07:03:00,79.827,79.827,79.816,79.816,6230000.0
2007-06-27 07:04:00,79.801,79.805,79.801,79.805,6800000.0
2007-06-27 07:05:00,79.796,79.807,79.796,79.806,90720000.0
2007-06-27 07:06:00,79.79,79.797,79.782,79.792,15630000.0
2007-06-27 07:07:00,79.772,79.79,79.769,79.79,11450000.0
2007-06-27 07:08:00,79.775,79.796,79.767,79.786,86050000.0
2007-06-27 07:09:00,79.797,79.804,79.793,79.797,22280000.0
2007-06-27 07:10:00,79.788,79.788,79.778,79.778,6050000.0
2007-06-27 07:11:00,79.778,79.8,79.776,79.781,92020000.0
2007-06-27 07:12:00,79.802,79.813,79.783,79.783,20880000.0
2007-06-27 07:13:00,79.777,79.799,79.774,79.783,24710000.0
2007-06-27 07:14:00,79.788,79.803,79.784,79.803,91800000.0
2007-06-27 07:15:00,79.844,79.844,79.843,79.843,4320000.0
2007-06-27 07:16:00,79.804,79.831,79.804,79.829,17360000.0
2007-06-27 07:17:00,79.816,79.842,79.815,79.816,93840000.0
2007-06-27 07:18:00,79.841,79.841,79.824,79.824,9240000.0
2007-06-27 07:19:00,79.834,79.863,79.829,79.863,115760000.0
2007-06-27 07:20:00,79.848,79.861,79.834,79.835,129920000.0
2007-06-27 07:21:00,79.823,79.854,79.823,79.847,139620000.0
2007-06-27 07:22:00,79.832,79.832,79.812,79.82,134890000.0
2007-06-27 07:23:00,79.841,79.849,79.83,79.846,117320000.0
2007-06-27 07:24:00,79.824,79.891,79.824,79.847,90440000.0
2007-06-27 07:25:00,79.822,79.833,79.822,79.829,12790000.0
2007-06-27 07:26:00,79.841,79.842,79.821,79.832,138300000.0
2007-06-27 07:27:00,79.822,79.868,79.822,79.864,138680000.0
2007-06-27 07:28:00,79.853,79.859,79.831,79.831,129920000.0
2007-06-27 07:29:00,79.845,79.851,79.835,79.839,115460000.0
2007-06-27 07:30:00,79.848,79.848,79.805,79.805,86070000.0
2007-06-27 07:31:00,79.814,79.828,79.804,79.804,13230000.0
2007-06-27 07:32:00,79.809,79.83,79.804,79.811,118900000.0
2007-06-27 07:33:00,79.817,79.824,79.79,79.81,104100000.0
2007-06-27 07:34:00,79.786,79.801,79.781,79.781,125290000.0
2007-06-27 07:35:00,79.793,79.802,79.769,79.791,98810000.0
2007-06-27 07:36:00,79.78,79.809,79.78,79.801,114740000.0
2007-06-27 07:37:00,79.767,79.796,79.767,79.796,59320000.0
2007-06-27 07:38:00,79.787,79.796,79.784,79.795,66020000.0
2007-06-27 07:39:00,79.79,79.796,79.79,79.796,93360000.0
2007-06-27 07:40:00,79.79,79.79,79.787,79.788,78930000.0
2007-06-27 07:41:00,79.794,79.794,79.756,79.756,145460000.0
2007-06-27 07:42:00,79.748,79.786,79.746,79.776,164100000.0
2007-06-27 07:43:00,79.758,79.76,79.744,79.76,114740000.0
2007-06-27 07:44:00,79.726,79.74,79.725,79.725,132920000.0
2007-06-27 07:45:00,79.71,79.743,79.71,79.743,138820000.0
2007-06-27 07:46:00,79.737,79.74,79.712,79.719,127980000.0
2007-06-27 07:47:00,79.708,79.731,79.698,79.702,112990000.0
2007-06-27 07:48:00,79.689,79.711,79.674,79.686,91570000.0
2007-06-27 07:49:00,79.685,79.689,79.678,79.685,20580000.0
2007-06-27 07:50:00,79.672,79.712,79.672,79.712,144780000.0
2007-06-27 07:51:00,79.71,79.734,79.677,79.677,113200000.0
2007-06-27 07:52:00,79.685,79.7,79.667,79.687,86770000.0
2007-06-27 07:53:00,79.673,79.697,79.654,79.654,147910000.0
2007-06-27 07:54:00,79.644,79.709,79.644,79.703,106880000.0
2007-06-27 07:55:00,79.67,79.688,79.662,79.662,63020000.0
2007-06-27 07:56:00,79.682,79.682,79.637,79.642,110100000.0
2007-06-27 07:57:00,79.654,79.695,79.646,79.654,138760000.0
2007-06-27 07:58:00,79.643,79.672,79.641,79.666,164620000.0
2007-06-27 07:59:00,79.651,79.671,79.647,79.649,108620000.0
2007-06-27 08:00:00,79.657,79.685,79.649,79.664,104900000.0
2007-06-27 08:01:00,79.655,79.667,79.648,79.664,130320000.0
2007-06-27 08:02:00,79.682,79.682,79.66,79.674,95520000.0
2007-06-27 08:03:00,79.699,79.699,79.673,79.673,113630000.0
2007-06-27 08:04:00,79.659,79.68,79.659,79.676,59270000.0
2007-06-27 08:05:00,79.668,79.68,79.657,79.674,60560000.0
2007-06-27 08:06:00,79.666,79.671,79.642,79.651,92860000.0
2007-06-27 08:07:00,79.666,79.666,79.613,79.613,79900000.0
2007-06-27 08:08:00,79.615,79.624,79.598,79.611,146330000.0
2007-06-27 08:09:00,79.6,79.61,79.585,79.59,160260000.0
2007-06-27 08:10:00,79.582,79.612,79.582,79.603,114970000.0
2007-06-27 08:11:00,79.601,79.641,79.601,79.641,129840000.0
2007-06-27 08:12:00,79.619,79.641,79.588,79.588,143310000.0
2007-06-27 08:13:00,79.601,79.613,79.582,79.604,121780000.0
2007-06-27 08:14:00,79.631,79.631,79.597,79.598,122780000.0
2007-06-27 08:15:00,79.616,79.642,79.597,79.602,92500000.0
2007-06-27 08:16:00,79.602,79.605,79.595,79.605,12400000.0
2007-06-27 08:17:00,79.605,79.639,79.605,79.619,108660000.0
2007-06-27 08:18:00,79.629,79.676,79.623,79.623,86870000.0
2007-06-27 08:19:00,79.612,79.643,79.612,79.63,161720000.0
2007-06-27 08:20:00,79.616,79.633,79.614,79.633,111390000.0
2007-06-27 08:21:00,79.651,79.66,79.632,79.632,63430000.0
2007-06-27 08:22:00,79.626,79.66,79.626,79.648,105420000.0
2007-06-27 08:23:00,79.671,79.671,79.633,79.648,134950000.0
2007-06-27 08:24:00,79.64,79.662,79.636,79.651,174140000.0
2007-06-27 08:25:00,79.635,79.635,79.621,79.629,123530000.0
2007-06-27 08:26:00,79.617,79.631,79.581,79.598,101060000.0
2007-06-27 08:27:00,79.589,79.608,79.581,79.588,129860000.0
2007-06-27 08:28:00,79.591,79.606,79.568,79.568,88470000.0
2007-06-27 08:29:00,79.556,79.559,79.554,79.555,116200000.0
2007-06-27 08:30:00,79.575,79.582,79.538,79.538,59630000.0
2007-06-27 08:31:00,79.517,79.541,79.495,79.503,64680000.0
2007-06-27 08:32:00,79.485,79.506,79.462,79.468,97500000.0
2007-06-27 08:33:00,79.488,79.52,79.459,79.464,83550000.0
2007-06-27 08:34:00,79.473,79.493,79.467,79.476,132620000.0
2007-06-27 08:35:00,79.468,79.505,79.468,79.491,160310000.0
2007-06-27 08:36:00,79.501,79.52,79.487,79.496,112490000.0
2007-06-27 08:37:00,79.514,79.548,79.508,79.53,127170000.0
2007-06-27 08:38:00,79.524,79.579,79.524,79.575,143790000.0
2007-06-27 08:39:00,79.58,79.58,79.535,79.535,130950000.0
2007-06-27 08:40:00,79.538,79.568,79.512,79.539,122420000.0
2007-06-27 08:41:00,79.551,79.561,79.529,79.539,86220000.0
2007-06-27 08:42:00,79.568,79.597,79.559,79.574,18830000.0
2007-06-27 08:43:00,79.566,79.575,79.553,79.557,15990000.0
2007-06-27 08:44:00,79.57,79.588,79.565,79.58,136040000.0
2007-06-27 08:45:00,79.586,79.591,79.561,79.587,111270000.0
2007-06-27 08:46:00,79.55,79.557,79.549,79.557,91450000.0
2007-06-27 08:47:00,79.567,79.602,79.563,79.563,164840000.0
2007-06-27 08:48:00,79.569,79.601,79.565,79.587,103560000.0
2007-06-27 08:49:00,79.582,79.595,79.578,79.595,67360000.0
2007-06-27 08:50:00,79.589,79.594,79.569,79.586,112610000.0
2007-06-27 08:51:00,79.578,79.598,79.576,79.581,136140000.0
2007-06-27 08:52:00,79.605,79.63,79.597,79.609,181990000.0
2007-06-27 08:53:00,79.599,79.607,79.599,79.607,111990000.0
2007-06-27 08:54:00,79.621,79.648,79.616,79.639,99580000.0
2007-06-27 08:55:00,79.628,79.628,79.59,79.6,141520000.0
2007-06-27 08:56:00,79.588,79.608,79.584,79.608,94880000.0
2007-06-27 08:57:00,79.609,79.629,79.596,79.629,114830000.0
2007-06-27 08:58:00,79.621,79.674,79.621,79.664,67300000.0
2007-06-27 08:59:00,79.692,79.692,79.655,79.664,64550000.0
2007-06-27 09:00:00,79.653,79.679,79.646,79.673,96710000.0
2007-06-27 09:01:00,79.656,79.673,79.639,79.673,75310000.0
2007-06-27 09:02:00,79.682,79.682,79.646,79.646,138250000.0
2007-06-27 09:03:00,79.639,79.667,79.639,79.648,161050000.0
2007-06-27 09:04:00,79.665,79.701,79.665,79.669,118650000.0
2007-06-27 09:05:00,79.685,79.692,79.673,79.687,133490000.0
2007-06-27 09:06:00,79.696,79.699,79.692,79.699,132570000.0
2007-06-27 09:07:00,79.682,79.682,79.657,79.658,123710000.0
2007-06-27 09:08:00,79.648,79.662,79.636,79.645,118610000.0
2007-06-27 09:09:00,79.662,79.662,79.624,79.624,94090000.0
2007-06-27 09:10:00,79.627,79.627,79.624,79.624,5070000.0
2007-06-27 09:11:00,79.621,79.626,79.62,79.62,127170000.0
2007-06-27 09:12:00,79.613,79.651,79.608,79.646,90980000.0
2007-06-27 09:13:00,79.629,79.636,79.617,79.636,86340000.0
2007-06-27 09:14:00,79.603,79.621,79.595,79.6,59740000.0
2007-06-27 09:15:00,79.635,79.637,79.63,79.631,105290000.0
2007-06-27 09:16:00,79.61,79.63,79.603,79.607,71510000.0
2007-06-27 09:17:00,79.623,79.647,79.602,79.605,58410000.0
2007-06-27 09:18:00,79.584,79.599,79.555,79.555,50450000.0
2007-06-27 09:19:00,79.538,79.569,79.535,79.569,53060000.0
2007-06-27 09:20:00,79.561,79.582,79.553,79.553,65230000.0
2007-06-27 09:21:00,79.564,79.633,79.564,79.628,122290000.0
2007-06-27 09:22:00,79.617,79.617,79.609,79.609,85050000.0
2007-06-27 09:23:00,79.612,79.641,79.612,79.636,105620000.0
2007-06-27 09:24:00,79.653,79.653,79.626,79.626,108100000.0
2007-06-27 09:25:00,79.614,79.633,79.604,79.633,122110000.0
2007-06-27 09:26:00,79.598,79.613,79.591,79.591,109700000.0
2007-06-27 09:27:00,79.576,79.603,79.565,79.57,126790000.0
2007-06-27 09:28:00,79.557,79.568,79.551,79.568,145630000.0
2007-06-27 09:29:00,79.563,79.568,79.56,79.567,108380000.0
2007-06-27 09:30:00,79.57,79.598,79.566,79.593,93730000.0
2007-06-27 09:31:00,79.587,79.627,79.587,79.616,156830000.0
2007-06-27 09:32:00,79.596,79.599,79.591,79.591,110030000.0
2007-06-27 09:33:00,79.582,79.602,79.574,79.574,71140000.0
2007-06-27 09:34:00,79.598,79.608,79.575,79.582,111180000.0
2007-06-27 09:35:00,79.593,79.614,79.585,79.614,140670000.0
2007-06-27 09:36:00,79.586,79.619,79.586,79.615,171190000.0
2007-06-27 09:37:00,79.604,79.612,79.573,79.573,112390000.0
2007-06-27 09:38:00,79.584,79.584,79.563,79.563,103760000.0
2007-06-27 09:39:00,79.558,79.601,79.558,79.587,121970000.0
2007-06-27 09:40:00,79.558,79.566,79.556,79.562,93030000.0
2007-06-27 09:41:00,79.559,79.599,79.559,79.586,118470000.0
2007-06-27 09:42:00,79.594,79.597,79.578,79.59,56800000.0
2007-06-27 09:43:00,79.568,79.609,79.568,79.595,57500000.0
2007-06-27 09:44:00,79.623,79.623,79.593,79.613,94030000.0
2007-06-27 09:45:00,79.625,79.625,79.595,79.618,78540000.0
2007-06-27 09:46:00,79.61,79.623,79.603,79.623,141820000.0
2007-06-27 09:47:00,79.594,79.61,79.59,79.59,156370000.0
2007-06-27 09:48:00,79.603,79.626,79.592,79.592,121040000.0
2007-06-27 09:49:00,79.6,79.642,79.6,79.634,130220000.0
2007-06-27 09:50:00,79.62,79.644,79.616,79.621,137630000.0
2007-06-27 09:51:00,79.634,79.668,79.631,79.663,132000000.0
2007-06-27 09:53:00,79.623,79.627,79.613,79.618,86400000.0
2007-06-27 09:54:00,79.616,79.641,79.616,79.616,17580000.0
2007-06-27 09:55:00,79.618,79.618,79.598,79.598,6420000.0
2007-06-27 09:56:00,79.603,79.633,79.596,79.633,62040000.0
2007-06-27 09:57:00,79.606,79.639,79.606,79.619,106490000.0
2007-06-27 09:58:00,79.613,79.64,79.613,79.619,61510000.0
2007-06-27 09:59:00,79.627,79.627,79.62,79.62,52710000.0
2007-06-27 10:00:00,79.629,79.661,79.629,79.661,47470000.0
2007-06-27 10:01:00,79.651,79.671,79.645,79.666,53900000.0
2007-06-27 10:02:00,79.648,79.648,79.64,79.64,54810000.0
2007-06-27 10:03:00,79.658,79.695,79.653,79.653,108220000.0
2007-06-27 10:04:00,79.659,79.68,79.653,79.66,77920000.0
2007-06-27 10:05:00,79.649,79.664,79.644,79.664,101580000.0
2007-06-27 10:06:00,79.656,79.686,79.653,79.653,100150000.0
2007-06-27 10:07:00,79.642,79.68,79.64,79.68,119700000.0
2007-06-27 10:08:00,79.683,79.7,79.667,79.673,115560000.0
2007-06-27 10:09:00,79.693,79.696,79.657,79.676,116910000.0
2007-06-27 10:10:00,79.65,79.668,79.646,79.649,133110000.0
2007-06-27 10:11:00,79.643,79.669,79.642,79.642,105420000.0
2007-06-27 10:12:00,79.636,79.686,79.636,79.682,86270000.0
2007-06-27 10:13:00,79.638,79.641,79.635,79.638,163260000.0
2007-06-27 10:15:00,79.654,79.681,79.654,79.654,59150000.0
2007-06-27 10:16:00,79.656,79.656,79.649,79.649,105970000.0
2007-06-27 10:17:00,79.643,79.689,79.643,79.689,130140000.0
2007-06-27 10:18:00,79.659,79.68,79.654,79.678,164510000.0
2007-06-27 10:19:00,79.657,79.658,79.635,79.648,107220000.0
2007-06-27 10:20:00,79.657,79.657,79.639,79.641,97590000.0
2007-06-27 10:21:00,79.613,79.65,79.613,79.644,126160000.0
2007-06-27 10:22:00,79.634,79.648,79.617,79.644,92420000.0
2007-06-27 10:24:00,79.639,79.688,79.632,79.67,56640000.0
2007-06-27 10:25:00,79.622,79.642,79.622,79.623,64510000.0
2007-06-27 10:26:00,79.633,79.658,79.622,79.646,85080000.0
2007-06-27 10:27:00,79.66,79.673,79.654,79.667,79290000.0
2007-06-27 10:28:00,79.627,79.66,79.627,79.66,133460000.0
2007-06-27 10:29:00,79.626,79.663,79.624,79.624,141690000.0
2007-06-27 10:30:00,79.647,79.677,79.629,79.653,106030000.0
2007-06-27 10:31:00,79.645,79.664,79.636,79.644,119670000.0
2007-06-27 10:32:00,79.631,79.659,79.631,79.657,125980000.0
2007-06-27 10:33:00,79.638,79.663,79.63,79.63,120500000.0
2007-06-27 10:34:00,79.654,79.654,79.626,79.652,114700000.0
2007-06-27 10:35:00,79.661,79.661,79.623,79.623,86240000.0
2007-06-27 10:36:00,79.636,79.669,79.636,79.669,6800000.0
2007-06-27 10:37:00,79.647,79.647,79.64,79.642,104480000.0
2007-06-27 10:38:00,79.669,79.67,79.666,79.667,117830000.0
2007-06-27 10:39:00,79.658,79.662,79.656,79.658,105950000.0
2007-06-27 10:40:00,79.676,79.676,79.668,79.669,125790000.0
2007-06-27 10:41:00,79.626,79.638,79.625,79.638,128040000.0
2007-06-27 10:42:00,79.699,79.699,79.689,79.689,106150000.0
2007-06-27 10:43:00,79.677,79.677,79.669,79.669,80730000.0
2007-06-27 10:45:00,79.652,79.689,79.652,79.675,112480000.0
2007-06-27 10:46:00,79.652,79.67,79.65,79.667,66770000.0
2007-06-27 10:48:00,79.686,79.687,79.68,79.681,140290000.0
2007-06-27 10:49:00,79.628,79.638,79.628,79.637,162840000.0
2007-06-27 10:51:00,79.636,79.67,79.635,79.635,107070000.0
2007-06-27 10:52:00,79.622,79.648,79.621,79.627,117270000.0
2007-06-27 10:53:00,79.661,79.661,79.626,79.654,95210000.0
2007-06-27 10:54:00,79.637,79.667,79.629,79.664,108330000.0
2007-06-27 10:55:00,79.624,79.652,79.619,79.644,60390000.0
2007-06-27 10:56:00,79.609,79.633,79.609,79.613,49940000.0
2007-06-27 10:57:00,79.619,79.638,79.611,79.635,94140000.0
2007-06-27 10:58:00,79.607,79.632,79.592,79.592,74690000.0
2007-06-27 10:59:00,79.597,79.597,79.583,79.583,131550000.0
2007-06-27 11:00:00,79.577,79.611,79.575,79.608,141340000.0
2007-06-27 11:01:00,79.576,79.576,79.569,79.573,107990000.0
2007-06-27 11:02:00,79.565,79.571,79.565,79.57,124170000.0
2007-06-27 11:03:00,79.583,79.592,79.564,79.564,137350000.0
2007-06-27 11:04:00,79.568,79.577,79.545,79.557,128720000.0
2007-06-27 11:05:00,79.528,79.537,79.528,79.528,111400000.0
2007-06-27 11:06:00,79.539,79.575,79.536,79.575,93570000.0
2007-06-27 11:07:00,79.552,79.582,79.552,79.582,12290000.0
2007-06-27 11:09:00,79.604,79.609,79.595,79.595,110710000.0
2007-06-27 11:10:00,79.563,79.568,79.557,79.568,62110000.0
2007-06-27 11:11:00,79.556,79.572,79.553,79.553,62970000.0
2007-06-27 11:12:00,79.627,79.627,79.618,79.618,98740000.0
2007-06-27 11:13:00,79.557,79.557,79.551,79.556,73990000.0
2007-06-27 11:14:00,79.549,79.557,79.543,79.543,142240000.0
2007-06-27 11:15:00,79.538,79.577,79.538,79.573,146630000.0
2007-06-27 11:16:00,79.541,79.563,79.541,79.549,115600000.0
2007-06-27 11:17:00,79.54,79.563,79.54,79.558,138980000.0
2007-06-27 11:18:00,79.554,79.577,79.549,79.576,143250000.0
2007-06-27 11:19:00,79.554,79.555,79.53,79.53,123040000.0
2007-06-27 11:20:00,79.519,79.54,79.499,79.51,123900000.0
2007-06-27 11:21:00,79.54,79.54,79.506,79.513,93940000.0
2007-06-27 11:22:00,79.5,79.506,79.5,79.506,8070000.0
2007-06-27 11:23:00,79.497,79.506,79.497,79.5,115130000.0
2007-06-27 11:24:00,79.555,79.558,79.55,79.55,89050000.0
2007-06-27 11:25:00,79.516,79.538,79.516,79.536,15820000.0
2007-06-27 11:26:00,79.544,79.544,79.503,79.503,94960000.0
2007-06-27 11:27:00,79.516,79.549,79.516,79.548,71280000.0
2007-06-27 11:28:00,79.524,79.547,79.511,79.521,134730000.0
2007-06-27 11:29:00,79.514,79.526,79.514,79.519,156720000.0
2007-06-27 11:30:00,79.515,79.545,79.515,79.544,117890000.0
2007-06-27 11:31:00,79.534,79.552,79.534,79.545,124350000.0
2007-06-27 11:32:00,79.552,79.552,79.514,79.514,139940000.0
2007-06-27 11:33:00,79.551,79.573,79.515,79.55,125030000.0
2007-06-27 11:34:00,79.519,79.54,79.519,79.53,119110000.0
2007-06-27 11:35:00,79.553,79.565,79.532,79.565,89400000.0
2007-06-27 11:36:00,79.563,79.567,79.542,79.553,14910000.0
2007-06-27 11:37:00,79.581,79.587,79.567,79.584,19930000.0
2007-06-27 11:38:00,79.605,79.608,79.575,79.608,131780000.0
2007-06-27 11:39:00,79.591,79.609,79.586,79.599,137060000.0
2007-06-27 11:40:00,79.591,79.603,79.576,79.603,124390000.0
2007-06-27 11:41:00,79.582,79.61,79.582,79.599,119290000.0
2007-06-27 11:42:00,79.569,79.599,79.562,79.586,93030000.0
2007-06-27 11:43:00,79.57,79.572,79.545,79.547,12700000.0
2007-06-27 11:44:00,79.549,79.563,79.544,79.547,67390000.0
2007-06-27 11:45:00,79.546,79.575,79.546,79.566,120080000.0
2007-06-27 11:46:00,79.567,79.567,79.558,79.559,80150000.0
2007-06-27 11:47:00,79.552,79.585,79.543,79.585,113960000.0
2007-06-27 11:48:00,79.57,79.598,79.564,79.564,121040000.0
2007-06-27 11:49:00,79.573,79.593,79.565,79.577,123800000.0
2007-06-27 11:50:00,79.598,79.611,79.585,79.597,114160000.0
2007-06-27 11:51:00,79.59,79.609,79.566,79.566,131330000.0
2007-06-27 11:52:00,79.569,79.585,79.569,79.585,158350000.0
2007-06-27 11:53:00,79.617,79.617,79.583,79.583,113050000.0
2007-06-27 11:54:00,79.591,79.609,79.588,79.604,89660000.0
2007-06-27 11:55:00,79.588,79.608,79.575,79.598,157850000.0
2007-06-27 11:56:00,79.589,79.593,79.586,79.589,109690000.0
2007-06-27 11:57:00,79.578,79.578,79.565,79.568,66210000.0
2007-06-27 11:58:00,79.576,79.576,79.561,79.566,115000000.0
2007-06-27 11:59:00,79.578,79.594,79.574,79.588,140440000.0
2007-06-27 12:00:00,79.583,79.602,79.576,79.591,171620000.0
2007-06-27 12:01:00,79.574,79.59,79.566,79.572,123400000.0
2007-06-27 12:02:00,79.558,79.562,79.547,79.551,115060000.0
2007-06-27 12:03:00,79.561,79.609,79.561,79.567,129670000.0
2007-06-27 12:04:00,79.55,79.57,79.537,79.537,101010000.0
2007-06-27 12:05:00,79.554,79.563,79.52,79.547,116670000.0
2007-06-27 12:06:00,79.539,79.569,79.535,79.561,59400000.0
2007-06-27 12:07:00,79.547,79.553,79.533,79.54,63110000.0
2007-06-27 12:08:00,79.552,79.572,79.548,79.572,92750000.0
2007-06-27 12:09:00,79.582,79.582,79.528,79.528,80630000.0
2007-06-27 12:10:00,79.535,79.536,79.527,79.531,141110000.0
2007-06-27 12:11:00,79.54,79.549,79.53,79.53,162950000.0
2007-06-27 12:12:00,79.539,79.55,79.533,79.535,120730000.0
2007-06-27 12:13:00,79.527,79.536,79.527,79.535,133790000.0
2007-06-27 12:15:00,79.556,79.557,79.548,79.548,133730000.0
2007-06-27 12:16:00,79.55,79.572,79.545,79.55,115980000.0
2007-06-27 12:17:00,79.539,79.561,79.539,79.54,100210000.0
2007-06-27 12:18:00,79.547,79.565,79.545,79.562,13710000.0
2007-06-27 12:19:00,79.58,79.581,79.555,79.575,118590000.0
2007-06-27 12:21:00,79.569,79.585,79.567,79.58,11160000.0
2007-06-27 12:22:00,79.564,79.585,79.561,79.561,72690000.0
2007-06-27 12:23:00,79.554,79.582,79.554,79.561,84290000.0
2007-06-27 12:24:00,79.573,79.618,79.565,79.565,77370000.0
2007-06-27 12:25:00,79.567,79.567,79.56,79.56,70060000.0
2007-06-27 12:26:00,79.569,79.595,79.565,79.595,74850000.0
2007-06-27 12:27:00,79.593,79.61,79.593,79.607,46000000.0
2007-06-27 12:28:00,79.584,79.592,79.555,79.555,87040000.0
2007-06-27 12:29:00,79.559,79.584,79.555,79.584,118680000.0
2007-06-27 12:30:00,79.556,79.574,79.556,79.569,81510000.0
2007-06-27 12:31:00,79.541,79.573,79.541,79.568,88650000.0
2007-06-27 12:32:00,79.559,79.575,79.554,79.575,55690000.0
2007-06-27 12:33:00,79.573,79.573,79.544,79.558,92230000.0
2007-06-27 12:34:00,79.553,79.572,79.543,79.549,67300000.0
2007-06-27 12:35:00,79.543,79.563,79.543,79.556,54470000.0
2007-06-27 12:36:00,79.536,79.575,79.536,79.573,43950000.0
2007-06-27 12:37:00,79.522,79.55,79.522,79.53,42360000.0
2007-06-27 12:38:00,79.519,79.548,79.519,79.53,51800000.0
2007-06-27 12:39:00,79.52,79.544,79.511,79.544,103240000.0
2007-06-27 12:40:00,79.534,79.542,79.514,79.518,76950000.0
2007-06-27 12:41:00,79.511,79.538,79.495,79.503,102060000.0
2007-06-27 12:42:00,79.491,79.521,79.491,79.517,94110000.0
2007-06-27 12:43:00,79.5,79.508,79.481,79.481,115480000.0
2007-06-27 12:44:00,79.503,79.519,79.492,79.505,108160000.0
2007-06-27 12:45:00,79.502,79.521,79.494,79.517,120350000.0
2007-06-27 12:46:00,79.523,79.523,79.505,79.505,127820000.0
2007-06-27 12:47:00,79.512,79.542,79.505,79.542,107740000.0
2007-06-27 12:48:00,79.515,79.567,79.515,79.565,86530000.0
2007-06-27 12:49:00,79.54,79.571,79.54,79.57,151790000.0
2007-06-27 12:50:00,79.556,79.569,79.542,79.552,99000000.0
2007-06-27 12:51:00,79.542,79.558,79.526,79.557,61420000.0
2007-06-27 12:52:00,79.543,79.576,79.543,79.576,103150000.0
2007-06-27 12:53:00,79.556,79.556,79.549,79.552,127930000.0
2007-06-27 12:54:00,79.546,79.583,79.546,79.569,150900000.0
2007-06-27 12:55:00,79.593,79.593,79.564,79.564,107280000.0
2007-06-27 12:56:00,79.572,79.584,79.565,79.571,94170000.0
2007-06-27 12:57:00,79.566,79.588,79.563,79.563,119330000.0
2007-06-27 12:58:00,79.564,79.564,79.556,79.557,84630000.0
2007-06-27 12:59:00,79.55,79.581,79.55,79.574,105480000.0
2007-06-27 13:00:00,79.563,79.58,79.539,79.56,53240000.0
2007-06-27 13:01:00,79.524,79.552,79.524,79.552,55400000.0
2007-06-27 13:02:00,79.524,79.551,79.524,79.529,88470000.0
2007-06-27 13:03:00,79.527,79.57,79.527,79.564,71780000.0
2007-06-27 13:04:00,79.528,79.542,79.525,79.525,127440000.0
2007-06-27 13:05:00,79.536,79.573,79.536,79.573,134450000.0
2007-06-27 13:06:00,79.543,79.577,79.543,79.549,110870000.0
2007-06-27 13:07:00,79.569,79.575,79.549,79.575,116520000.0
2007-06-27 13:08:00,79.541,79.574,79.541,79.574,125390000.0
2007-06-27 13:09:00,79.588,79.589,79.577,79.579,120630000.0
2007-06-27 13:10:00,79.542,79.573,79.542,79.573,109060000.0
2007-06-27 13:11:00,79.539,79.555,79.539,79.555,88590000.0
2007-06-27 13:12:00,79.533,79.58,79.533,79.578,14310000.0
2007-06-27 13:13:00,79.536,79.536,79.531,79.532,4930000.0
2007-06-27 13:15:00,79.533,79.559,79.525,79.553,67200000.0
2007-06-27 13:16:00,79.534,79.545,79.515,79.545,68080000.0
2007-06-27 13:17:00,79.512,79.531,79.512,79.526,102630000.0
2007-06-27 13:18:00,79.541,79.569,79.527,79.531,78160000.0
2007-06-27 13:19:00,79.551,79.551,79.525,79.551,145510000.0
2007-06-27 13:20:00,79.514,79.539,79.513,79.536,161210000.0
2007-06-27 13:21:00,79.533,79.559,79.53,79.53,121930000.0
2007-06-27 13:22:00,79.535,79.539,79.53,79.532,135430000.0
2007-06-27 13:23:00,79.536,79.537,79.53,79.537,155510000.0
2007-06-27 13:24:00,79.525,79.552,79.52,79.52,138110000.0
2007-06-27 13:26:00,79.531,79.552,79.531,79.537,92600000.0
2007-06-27 13:27:00,79.574,79.574,79.573,79.573,4880000.0
2007-06-27 13:28:00,79.57,79.582,79.558,79.582,65070000.0
2007-06-27 13:29:00,79.551,79.583,79.545,79.583,111210000.0
2007-06-27 13:30:00,79.553,79.594,79.553,79.577,146280000.0
2007-06-27 13:31:00,79.563,79.586,79.563,79.586,169150000.0
2007-06-27 13:32:00,79.549,79.572,79.543,79.543,113300000.0
2007-06-27 13:33:00,79.537,79.567,79.537,79.567,113550000.0
2007-06-27 13:36:00,79.583,79.587,79.579,79.579,111640000.0
2007-06-27 13:37:00,79.549,79.58,79.549,79.58,61770000.0
2007-06-27 13:39:00,79.596,79.596,79.59,79.59,94570000.0
2007-06-27 13:40:00,79.574,79.61,79.574,79.59,77520000.0
2007-06-27 13:41:00,79.595,79.598,79.588,79.591,145860000.0
2007-06-27 13:42:00,79.585,79.616,79.571,79.615,158930000.0
2007-06-27 13:44:00,79.581,79.615,79.581,79.615,122910000.0
2007-06-27 13:45:00,79.599,79.62,79.593,79.603,140770000.0
2007-06-27 13:46:00,79.591,79.593,79.579,79.587,131320000.0
2007-06-27 13:47:00,79.61,79.61,79.569,79.574,110520000.0
2007-06-27 13:48:00,79.566,79.608,79.566,79.606,91120000.0
2007-06-27 13:49:00,79.572,79.591,79.572,79.589,17310000.0
2007-06-27 13:50:00,79.61,79.61,79.588,79.588,114990000.0
2007-06-27 13:51:00,79.596,79.631,79.594,79.618,60030000.0
2007-06-27 13:52:00,79.612,79.635,79.597,79.602,58720000.0
2007-06-27 13:53:00,79.633,79.633,79.605,79.633,90610000.0
2007-06-27 13:54:00,79.606,79.64,79.606,79.635,82580000.0
2007-06-27 13:55:00,79.631,79.64,79.63,79.633,133800000.0
2007-06-27 13:56:00,79.598,79.633,79.598,79.633,150800000.0
2007-06-27 13:57:00,79.602,79.638,79.602,79.631,127570000.0
2007-06-27 13:58:00,79.611,79.643,79.611,79.643,124280000.0
2007-06-27 13:59:00,79.62,79.627,79.619,79.627,145100000.0
2007-06-27 14:00:00,79.638,79.66,79.631,79.631,132660000.0
2007-06-27 14:01:00,79.644,79.644,79.617,79.636,121150000.0
2007-06-27 14:02:00,79.598,79.63,79.598,79.623,87100000.0
2007-06-27 14:03:00,79.611,79.617,79.6,79.6,16790000.0
2007-06-27 14:04:00,79.588,79.592,79.581,79.586,112760000.0
2007-06-27 14:05:00,79.589,79.601,79.576,79.576,125440000.0
2007-06-27 14:06:00,79.578,79.61,79.575,79.6,139950000.0
2007-06-27 14:07:00,79.614,79.614,79.599,79.599,123080000.0
2007-06-27 14:08:00,79.568,79.582,79.561,79.57,112790000.0
2007-06-27 14:09:00,79.579,79.609,79.575,79.603,86290000.0
2007-06-27 14:10:00,79.591,79.592,79.578,79.592,12660000.0
2007-06-27 14:11:00,79.571,79.582,79.563,79.563,103360000.0
2007-06-27 14:12:00,79.555,79.617,79.555,79.572,137000000.0
2007-06-27 14:13:00,79.561,79.593,79.561,79.593,160270000.0
2007-06-27 14:14:00,79.59,79.616,79.586,79.616,112400000.0
2007-06-27 14:15:00,79.591,79.625,79.576,79.576,97350000.0
2007-06-27 14:16:00,79.591,79.6,79.591,79.597,126540000.0
2007-06-27 14:17:00,79.591,79.608,79.586,79.588,97130000.0
2007-06-27 14:18:00,79.581,79.624,79.581,79.623,110530000.0
2007-06-27 14:19:00,79.599,79.609,79.587,79.598,54460000.0
2007-06-27 14:20:00,79.565,79.581,79.548,79.559,62410000.0
2007-06-27 14:21:00,79.532,79.561,79.527,79.553,89410000.0
2007-06-27 14:22:00,79.514,79.542,79.514,79.523,76310000.0
2007-06-27 14:23:00,79.541,79.541,79.509,79.515,140670000.0
2007-06-27 14:24:00,79.531,79.568,79.531,79.56,146640000.0
2007-06-27 14:25:00,79.528,79.549,79.52,79.52,109360000.0
2007-06-27 14:26:00,79.526,79.551,79.524,79.538,133220000.0
2007-06-27 14:27:00,79.565,79.565,79.533,79.533,140990000.0
2007-06-27 14:28:00,79.546,79.554,79.527,79.536,122590000.0
2007-06-27 14:29:00,79.53,79.551,79.529,79.538,116480000.0
2007-06-27 14:30:00,79.537,79.537,79.467,79.467,86300000.0
2007-06-27 14:31:00,79.484,79.487,79.455,79.475,17360000.0
2007-06-27 14:32:00,79.451,79.484,79.451,79.473,117680000.0
2007-06-27 14:33:00,79.481,79.496,79.459,79.47,58460000.0
2007-06-27 14:34:00,79.481,79.506,79.466,79.482,66530000.0
2007-06-27 14:35:00,79.491,79.507,79.482,79.482,89240000.0
2007-06-27 14:36:00,79.484,79.5,79.459,79.463,80000000.0
2007-06-27 14:37:00,79.448,79.461,79.445,79.46,145860000.0
2007-06-27 14:38:00,79.437,79.477,79.437,79.458,156180000.0
2007-06-27 14:39:00,79.45,79.473,79.449,79.449,114000000.0
2007-06-27 14:40:00,79.453,79.461,79.451,79.453,121520000.0
2007-06-27 14:41:00,79.462,79.481,79.452,79.461,141810000.0
2007-06-27 14:42:00,79.487,79.493,79.451,79.451,119500000.0
2007-06-27 14:43:00,79.463,79.481,79.454,79.468,118930000.0
2007-06-27 14:44:00,79.459,79.486,79.456,79.486,88460000.0
2007-06-27 14:45:00,79.468,79.492,79.464,79.479,22190000.0
2007-06-27 14:46:00,79.485,79.49,79.457,79.478,105040000.0
2007-06-27 14:47:00,79.48,79.48,79.445,79.445,98010000.0
2007-06-27 14:48:00,79.455,79.463,79.446,79.449,18820000.0
2007-06-27 14:49:00,79.463,79.463,79.452,79.452,4510000.0
2007-06-27 14:50:00,79.446,79.446,79.441,79.445,34230000.0
2007-06-27 14:51:00,79.434,79.469,79.434,79.465,39010000.0
2007-06-27 14:52:00,79.421,79.451,79.421,79.449,51950000.0
2007-06-27 14:53:00,79.417,79.437,79.413,79.421,100590000.0
2007-06-27 14:54:00,79.435,79.469,79.429,79.449,128160000.0
2007-06-27 14:55:00,79.41,79.431,79.408,79.408,75250000.0
2007-06-27 14:56:00,79.423,79.451,79.423,79.43,87530000.0
2007-06-27 14:57:00,79.422,79.452,79.418,79.429,127830000.0
2007-06-27 14:58:00,79.441,79.441,79.391,79.391,132250000.0
2007-06-27 14:59:00,79.382,79.399,79.376,79.394,171040000.0
2007-06-27 15:00:00,79.379,79.407,79.373,79.406,148140000.0
2007-06-27 15:01:00,79.381,79.395,79.381,79.395,117880000.0
2007-06-27 15:02:00,79.387,79.404,79.374,79.379,79720000.0
2007-06-27 15:03:00,79.393,79.423,79.393,79.408,112930000.0
2007-06-27 15:04:00,79.418,79.432,79.402,79.412,80950000.0
2007-06-27 15:05:00,79.405,79.451,79.405,79.451,93990000.0
2007-06-27 15:06:00,79.44,79.441,79.337,79.433,88790000.0
2007-06-27 15:07:00,79.467,79.467,79.459,79.459,48360000.0
2007-06-27 15:08:00,79.451,79.482,79.451,79.482,80560000.0
2007-06-27 15:09:00,79.477,79.493,79.452,79.452,81570000.0
2007-06-27 15:10:00,79.438,79.459,79.435,79.435,144900000.0
2007-06-27 15:11:00,79.422,79.452,79.422,79.423,108450000.0
2007-06-27 15:12:00,79.433,79.469,79.426,79.426,113180000.0
2007-06-27 15:13:00,79.435,79.435,79.405,79.412,97310000.0
2007-06-27 15:14:00,79.428,79.451,79.414,79.421,90620000.0
2007-06-27 15:15:00,79.431,79.461,79.431,79.439,74560000.0
2007-06-27 15:16:00,79.432,79.453,79.432,79.439,57390000.0
2007-06-27 15:17:00,79.431,79.452,79.424,79.452,74540000.0
2007-06-27 15:18:00,79.439,79.464,79.439,79.456,126160000.0
2007-06-27 15:19:00,79.462,79.462,79.43,79.43,79290000.0
2007-06-27 15:20:00,79.448,79.449,79.447,79.449,86280000.0
2007-06-27 15:21:00,79.424,79.444,79.424,79.444,84050000.0
2007-06-27 15:22:00,79.438,79.445,79.438,79.44,83010000.0
2007-06-27 15:23:00,79.446,79.448,79.441,79.448,91090000.0
2007-06-27 15:24:00,79.429,79.455,79.427,79.455,51530000.0
2007-06-27 15:27:00,79.445,79.469,79.445,79.454,84170000.0
2007-06-27 15:28:00,79.443,79.473,79.443,79.473,76750000.0
2007-06-27 15:30:00,79.441,79.492,79.441,79.492,91640000.0
2007-06-27 15:31:00,79.465,79.508,79.457,79.508,59420000.0
2007-06-27 15:32:00,79.479,79.509,79.467,79.475,52870000.0
2007-06-27 15:33:00,79.46,79.483,79.455,79.475,42120000.0
2007-06-27 15:34:00,79.461,79.491,79.461,79.477,41330000.0
2007-06-27 15:35:00,79.492,79.514,79.492,79.514,52260000.0
2007-06-27 15:36:00,79.503,79.524,79.493,79.524,106110000.0
2007-06-27 15:37:00,79.513,79.533,79.513,79.533,70800000.0
2007-06-27 15:38:00,79.49,79.536,79.49,79.51,99010000.0
2007-06-27 15:39:00,79.534,79.534,79.494,79.494,102280000.0
2007-06-27 15:40:00,79.501,79.542,79.501,79.542,110010000.0
2007-06-27 15:41:00,79.523,79.553,79.517,79.553,105750000.0
2007-06-27 15:42:00,79.519,79.548,79.511,79.511,117990000.0
2007-06-27 15:43:00,79.538,79.538,79.518,79.518,126300000.0
2007-06-27 15:44:00,79.523,79.558,79.519,79.531,87980000.0
2007-06-27 15:45:00,79.539,79.578,79.538,79.565,74030000.0
2007-06-27 15:46:00,79.551,79.584,79.548,79.566,142850000.0
2007-06-27 15:47:00,79.589,79.593,79.575,79.587,95940000.0
2007-06-27 15:48:00,79.56,79.581,79.558,79.559,55710000.0
2007-06-27 15:49:00,79.572,79.595,79.563,79.586,96080000.0
2007-06-27 15:50:00,79.568,79.568,79.561,79.561,131740000.0
2007-06-27 15:51:00,79.57,79.591,79.563,79.57,147440000.0
2007-06-27 15:52:00,79.596,79.61,79.574,79.583,111440000.0
2007-06-27 15:53:00,79.593,79.629,79.586,79.629,90650000.0
2007-06-27 15:54:00,79.602,79.638,79.602,79.624,114650000.0
2007-06-27 15:55:00,79.6,79.628,79.597,79.613,84520000.0
2007-06-27 15:56:00,79.593,79.618,79.568,79.568,100260000.0
2007-06-27 15:57:00,79.576,79.615,79.569,79.569,55830000.0
2007-06-27 15:58:00,79.58,79.58,79.549,79.575,62810000.0
2007-06-27 15:59:00,79.55,79.58,79.546,79.558,74740000.0
2007-06-27 16:00:00,79.575,79.599,79.567,79.594,65630000.0
2007-06-27 16:01:00,79.552,79.583,79.552,79.575,131460000.0
2007-06-27 16:02:00,79.565,79.59,79.562,79.579,131260000.0
2007-06-27 16:03:00,79.572,79.589,79.562,79.581,103650000.0
2007-06-27 16:04:00,79.569,79.592,79.567,79.585,107740000.0
2007-06-27 16:05:00,79.572,79.607,79.569,79.596,117380000.0
2007-06-27 16:06:00,79.561,79.581,79.536,79.574,105440000.0
2007-06-27 16:07:00,79.543,79.577,79.543,79.573,97470000.0
2007-06-27 16:08:00,79.556,79.582,79.549,79.582,86530000.0
2007-06-27 16:09:00,79.551,79.563,79.544,79.546,14590000.0
2007-06-27 16:10:00,79.575,79.584,79.564,79.584,16580000.0
2007-06-27 16:12:00,79.562,79.588,79.554,79.554,58700000.0
2007-06-27 16:13:00,79.573,79.573,79.536,79.558,64080000.0
2007-06-27 16:14:00,79.543,79.579,79.543,79.55,99530000.0
2007-06-27 16:15:00,79.577,79.584,79.547,79.584,83770000.0
2007-06-27 16:16:00,79.573,79.574,79.537,79.538,145800000.0
2007-06-27 16:17:00,79.523,79.535,79.523,79.531,170590000.0
2007-06-27 16:18:00,79.538,79.56,79.521,79.521,118190000.0
2007-06-27 16:19:00,79.542,79.542,79.513,79.513,142580000.0
2007-06-27 16:20:00,79.522,79.55,79.516,79.529,162350000.0
2007-06-27 16:21:00,79.541,79.56,79.531,79.531,128540000.0
2007-06-27 16:24:00,79.536,79.563,79.535,79.542,19190000.0
2007-06-27 16:25:00,79.525,79.536,79.525,79.536,134540000.0
2007-06-27 16:26:00,79.546,79.548,79.541,79.541,136800000.0
2007-06-27 16:27:00,79.562,79.562,79.533,79.533,129700000.0
2007-06-27 16:28:00,79.534,79.539,79.531,79.535,124830000.0
2007-06-27 16:29:00,79.546,79.574,79.544,79.549,97820000.0
2007-06-27 16:30:00,79.572,79.576,79.549,79.555,19930000.0
2007-06-27 16:31:00,79.557,79.604,79.557,79.586,87760000.0
2007-06-27 16:32:00,79.592,79.609,79.568,79.609,139320000.0
2007-06-27 16:33:00,79.593,79.625,79.58,79.6,148630000.0
2007-06-27 16:34:00,79.612,79.642,79.604,79.609,128980000.0
2007-06-27 16:35:00,79.615,79.641,79.615,79.62,119480000.0
2007-06-27 16:36:00,79.612,79.648,79.609,79.622,136370000.0
2007-06-27 16:37:00,79.592,79.627,79.592,79.601,126630000.0
2007-06-27 16:38:00,79.618,79.63,79.601,79.601,114730000.0
2007-06-27 16:39:00,79.609,79.64,79.605,79.61,96440000.0
2007-06-27 16:40:00,79.594,79.625,79.594,79.609,18860000.0
2007-06-27 16:41:00,79.601,79.633,79.594,79.594,107950000.0
2007-06-27 16:42:00,79.623,79.623,79.584,79.606,107390000.0
2007-06-27 16:43:00,79.611,79.611,79.571,79.571,127260000.0
2007-06-27 16:44:00,79.585,79.613,79.584,79.584,111180000.0
2007-06-27 16:45:00,79.591,79.612,79.588,79.605,126210000.0
2007-06-27 16:46:00,79.596,79.6,79.594,79.6,147640000.0
2007-06-27 16:47:00,79.59,79.59,79.586,79.588,117380000.0
2007-06-27 16:48:00,79.582,79.61,79.576,79.59,92380000.0
2007-06-27 16:49:00,79.561,79.594,79.561,79.594,156300000.0
2007-06-27 16:50:00,79.616,79.616,79.587,79.592,106990000.0
2007-06-27 16:51:00,79.578,79.619,79.578,79.598,66490000.0
2007-06-27 16:52:00,79.59,79.616,79.583,79.616,112040000.0
2007-06-27 16:53:00,79.601,79.624,79.598,79.624,136110000.0
2007-06-27 16:54:00,79.632,79.632,79.604,79.619,169530000.0
2007-06-27 16:55:00,79.607,79.629,79.605,79.619,113340000.0
2007-06-27 16:56:00,79.59,79.597,79.58,79.58,109470000.0
2007-06-27 16:57:00,79.577,79.608,79.574,79.581,136060000.0
2007-06-27 16:58:00,79.604,79.612,79.593,79.597,93340000.0
2007-06-27 16:59:00,79.585,79.595,79.567,79.573,118870000.0
2007-06-27 17:00:00,79.571,79.586,79.552,79.56,66970000.0
2007-06-27 17:01:00,79.549,79.571,79.543,79.543,64690000.0
2007-06-27 17:02:00,79.528,79.552,79.519,79.548,104800000.0
2007-06-27 17:03:00,79.58,79.597,79.56,79.593,86940000.0
2007-06-27 17:04:00,79.569,79.585,79.56,79.58,148080000.0
2007-06-27 17:06:00,79.553,79.592,79.553,79.592,113780000.0
2007-06-27 17:07:00,79.584,79.59,79.561,79.573,124120000.0
2007-06-27 17:08:00,79.578,79.581,79.576,79.579,128970000.0
2007-06-27 17:09:00,79.615,79.628,79.597,79.624,129760000.0
2007-06-27 17:10:00,79.611,79.641,79.603,79.62,108910000.0
2007-06-27 17:11:00,79.609,79.63,79.595,79.63,85450000.0
2007-06-27 17:12:00,79.607,79.626,79.598,79.598,15620000.0
2007-06-27 17:14:00,79.602,79.637,79.596,79.615,64300000.0
2007-06-27 17:15:00,79.634,79.688,79.63,79.645,56280000.0
2007-06-27 17:16:00,79.663,79.663,79.62,79.624,44130000.0
2007-06-27 17:17:00,79.63,79.65,79.62,79.62,49720000.0
2007-06-27 17:18:00,79.64,79.64,79.597,79.619,62860000.0
2007-06-27 17:19:00,79.577,79.577,79.566,79.577,120180000.0
2007-06-27 17:20:00,79.573,79.608,79.573,79.603,77160000.0
2007-06-27 17:21:00,79.61,79.61,79.588,79.598,107460000.0
2007-06-27 17:22:00,79.603,79.609,79.586,79.609,107260000.0
2007-06-27 17:23:00,79.614,79.614,79.578,79.598,124480000.0
2007-06-27 17:24:00,79.582,79.613,79.582,79.613,118860000.0
2007-06-27 17:25:00,79.586,79.601,79.584,79.589,122360000.0
2007-06-27 17:26:00,79.616,79.628,79.604,79.624,136140000.0
2007-06-27 17:27:00,79.599,79.607,79.575,79.59,109820000.0
2007-06-27 17:28:00,79.593,79.593,79.573,79.588,95260000.0
2007-06-27 17:29:00,79.578,79.593,79.57,79.58,157160000.0
2007-06-27 17:30:00,79.572,79.597,79.565,79.596,104960000.0
2007-06-27 17:31:00,79.569,79.584,79.557,79.561,64220000.0
2007-06-27 17:32:00,79.556,79.58,79.556,79.575,107910000.0
2007-06-27 17:33:00,79.568,79.568,79.56,79.562,142930000.0
2007-06-27 17:34:00,79.559,79.584,79.559,79.564,170080000.0
2007-06-27 17:35:00,79.571,79.591,79.571,79.573,108530000.0
2007-06-27 17:36:00,79.594,79.616,79.592,79.606,102910000.0
2007-06-27 17:37:00,79.577,79.611,79.577,79.6,121190000.0
2007-06-27 17:38:00,79.605,79.611,79.59,79.611,95830000.0
2007-06-27 17:39:00,79.582,79.607,79.578,79.602,119210000.0
2007-06-27 17:40:00,79.607,79.607,79.575,79.575,59450000.0
2007-06-27 17:41:00,79.582,79.611,79.582,79.611,69400000.0
2007-06-27 17:42:00,79.605,79.614,79.575,79.614,94100000.0
2007-06-27 17:43:00,79.608,79.612,79.588,79.605,86650000.0
2007-06-27 17:44:00,79.613,79.613,79.585,79.587,138070000.0
2007-06-27 17:45:00,79.609,79.609,79.585,79.606,150440000.0
2007-06-27 17:46:00,79.613,79.613,79.582,79.582,115810000.0
2007-06-27 17:47:00,79.591,79.595,79.564,79.595,121270000.0
2007-06-27 17:48:00,79.606,79.608,79.601,79.601,141960000.0
2007-06-27 17:49:00,79.59,79.592,79.575,79.583,129550000.0
2007-06-27 17:50:00,79.594,79.594,79.573,79.586,112080000.0
2007-06-27 17:51:00,79.593,79.603,79.576,79.581,96550000.0
2007-06-27 17:52:00,79.595,79.605,79.587,79.59,18490000.0
2007-06-27 17:53:00,79.597,79.609,79.575,79.575,96870000.0
2007-06-27 17:54:00,79.591,79.607,79.58,79.58,131830000.0
2007-06-27 17:55:00,79.586,79.608,79.582,79.587,94650000.0
2007-06-27 17:56:00,79.593,79.597,79.589,79.595,113580000.0
2007-06-27 17:57:00,79.586,79.627,79.585,79.599,60650000.0
2007-06-27 17:58:00,79.587,79.59,79.587,79.588,61640000.0
2007-06-27 17:59:00,79.597,79.597,79.59,79.59,93410000.0
2007-06-27 18:00:00,79.602,79.631,79.597,79.615,71110000.0
2007-06-27 18:01:00,79.634,79.634,79.617,79.629,134320000.0
2007-06-27 18:02:00,79.606,79.639,79.606,79.637,157580000.0
2007-06-27 18:03:00,79.644,79.644,79.614,79.631,112360000.0
2007-06-27 18:04:00,79.614,79.616,79.601,79.601,118700000.0
2007-06-27 18:06:00,79.636,79.636,79.627,79.629,120140000.0
2007-06-27 18:07:00,79.608,79.61,79.606,79.608,116060000.0
2007-06-27 18:08:00,79.598,79.608,79.597,79.607,98880000.0
2007-06-27 18:09:00,79.607,79.639,79.607,79.639,10410000.0
2007-06-27 18:10:00,79.618,79.641,79.598,79.623,80900000.0
2007-06-27 18:11:00,79.583,79.614,79.576,79.614,108810000.0
2007-06-27 18:12:00,79.601,79.629,79.587,79.626,104150000.0
2007-06-27 18:15:00,79.635,79.639,79.628,79.628,128500000.0
2007-06-27 18:16:00,79.605,79.613,79.586,79.596,141320000.0
2007-06-27 18:17:00,79.626,79.629,79.603,79.613,104260000.0
2007-06-27 18:18:00,79.603,79.64,79.603,79.618,86070000.0
2007-06-27 18:19:00,79.632,79.632,79.604,79.621,156630000.0
2007-06-27 18:20:00,79.607,79.635,79.606,79.618,115620000.0
2007-06-27 18:21:00,79.628,79.628,79.619,79.619,67490000.0
2007-06-27 18:22:00,79.611,79.642,79.611,79.642,101410000.0
2007-06-27 18:23:00,79.628,79.628,79.619,79.627,135710000.0
2007-06-27 18:24:00,79.625,79.642,79.625,79.63,157500000.0
2007-06-27 18:25:00,79.653,79.653,79.624,79.63,108870000.0
2007-06-27 18:26:00,79.615,79.618,79.597,79.608,99000000.0
2007-06-27 18:27:00,79.598,79.632,79.597,79.626,128290000.0
2007-06-27 18:28:00,79.607,79.627,79.597,79.613,97170000.0
2007-06-27 18:29:00,79.588,79.597,79.588,79.593,118590000.0
2007-06-27 18:30:00,79.586,79.609,79.583,79.599,57650000.0
2007-06-27 18:31:00,79.615,79.615,79.586,79.614,57750000.0
2007-06-27 18:32:00,79.598,79.599,79.597,79.598,86130000.0
2007-06-27 18:33:00,79.611,79.639,79.606,79.637,71230000.0
2007-06-27 18:34:00,79.603,79.614,79.601,79.612,126310000.0
2007-06-27 18:35:00,79.606,79.627,79.604,79.617,156480000.0
2007-06-27 18:36:00,79.607,79.629,79.59,79.629,112870000.0
2007-06-27 18:37:00,79.6,79.624,79.6,79.623,120840000.0
2007-06-27 18:38:00,79.635,79.642,79.611,79.621,137130000.0
2007-06-27 18:39:00,79.654,79.656,79.648,79.648,120440000.0
2007-06-27 18:41:00,79.633,79.633,79.607,79.611,98430000.0
2007-06-27 18:42:00,79.602,79.622,79.602,79.622,21620000.0
2007-06-27 18:43:00,79.59,79.593,79.582,79.593,78690000.0
2007-06-27 18:44:00,79.638,79.642,79.633,79.633,140160000.0
2007-06-27 18:45:00,79.603,79.614,79.599,79.604,162870000.0
2007-06-27 18:46:00,79.6,79.607,79.597,79.597,118840000.0
2007-06-27 18:47:00,79.607,79.64,79.603,79.619,137750000.0
2007-06-27 18:48:00,79.624,79.624,79.597,79.619,153480000.0
2007-06-27 18:51:00,79.575,79.577,79.569,79.569,97540000.0
2007-06-27 18:53:00,79.583,79.613,79.583,79.613,95730000.0
2007-06-27 18:54:00,79.581,79.612,79.581,79.591,78910000.0
2007-06-27 18:55:00,79.585,79.59,79.585,79.59,2640000.0
2007-06-27 18:56:00,79.57,79.577,79.569,79.575,117070000.0
2007-06-27 18:57:00,79.566,79.573,79.562,79.569,84200000.0
2007-06-27 18:58:00,79.582,79.612,79.582,79.612,84430000.0
2007-06-27 18:59:00,79.586,79.588,79.581,79.588,87480000.0
2007-06-27 19:00:00,79.581,79.613,79.581,79.613,80670000.0
2007-06-27 19:01:00,79.596,79.597,79.589,79.59,54820000.0
2007-06-27 19:02:00,79.599,79.621,79.595,79.615,35650000.0
2007-06-27 19:03:00,79.641,79.641,79.602,79.602,78970000.0
2007-06-27 19:04:00,79.588,79.59,79.587,79.589,77210000.0
2007-06-27 19:05:00,79.598,79.598,79.59,79.597,66260000.0
2007-06-27 19:06:00,79.589,79.602,79.584,79.597,76120000.0
2007-06-27 19:07:00,79.604,79.604,79.583,79.588,64020000.0
2007-06-27 19:08:00,79.598,79.599,79.597,79.598,65500000.0
2007-06-27 19:09:00,79.589,79.601,79.579,79.595,76470000.0
2007-06-27 19:10:00,79.577,79.577,79.571,79.571,43090000.0
2007-06-27 19:11:00,79.561,79.586,79.561,79.586,86760000.0
2007-06-27 19:12:00,79.573,79.573,79.527,79.551,101250000.0
2007-06-27 19:13:00,79.531,79.55,79.524,79.543,81880000.0
2007-06-27 19:14:00,79.524,79.524,79.47,79.478,63540000.0
2007-06-27 19:15:00,79.484,79.509,79.475,79.475,59900000.0
2007-06-27 19:16:00,79.482,79.495,79.465,79.495,83150000.0
2007-06-27 19:17:00,79.481,79.492,79.474,79.479,64300000.0
2007-06-27 19:18:00,79.47,79.501,79.466,79.469,36470000.0
2007-06-27 19:19:00,79.492,79.492,79.473,79.473,43460000.0
2007-06-27 19:20:00,79.485,79.495,79.463,79.495,37640000.0
2007-06-27 19:21:00,79.483,79.515,79.483,79.515,54690000.0
2007-06-27 19:22:00,79.506,79.51,79.487,79.491,93930000.0
2007-06-27 19:23:00,79.516,79.519,79.493,79.5,78920000.0
2007-06-27 19:24:00,79.494,79.53,79.494,79.528,68680000.0
2007-06-27 19:25:00,79.495,79.519,79.492,79.492,108840000.0
2007-06-27 19:26:00,79.515,79.521,79.492,79.492,95260000.0
2007-06-27 19:27:00,79.524,79.524,79.485,79.523,91310000.0
2007-06-27 19:28:00,79.492,79.522,79.492,79.522,119090000.0
2007-06-27 19:29:00,79.489,79.524,79.489,79.524,112070000.0
2007-06-27 19:30:00,79.49,79.529,79.49,79.525,79280000.0
2007-06-27 19:31:00,79.49,79.524,79.49,79.506,82980000.0
2007-06-27 19:32:00,79.515,79.522,79.497,79.518,137240000.0
2007-06-27 19:33:00,79.511,79.53,79.504,79.526,85870000.0
2007-06-27 19:34:00,79.495,79.513,79.491,79.491,43070000.0
2007-06-27 19:36:00,79.486,79.52,79.486,79.491,125080000.0
2007-06-27 19:37:00,79.497,79.521,79.482,79.516,129950000.0
2007-06-27 19:38:00,79.482,79.501,79.482,79.497,73520000.0
2007-06-27 19:39:00,79.472,79.501,79.472,79.501,107540000.0
2007-06-27 19:40:00,79.485,79.501,79.481,79.501,111860000.0
2007-06-27 19:41:00,79.497,79.5,79.481,79.486,67870000.0
2007-06-27 19:42:00,79.48,79.511,79.48,79.504,86070000.0
2007-06-27 19:43:00,79.514,79.518,79.511,79.512,48190000.0
2007-06-27 19:44:00,79.516,79.518,79.508,79.508,51590000.0
2007-06-27 19:45:00,79.513,79.513,79.485,79.506,74640000.0
2007-06-27 19:46:00,79.513,79.513,79.485,79.496,65810000.0
2007-06-27 19:47:00,79.489,79.511,79.475,79.511,125790000.0
2007-06-27 19:48:00,79.475,79.507,79.475,79.506,124120000.0
2007-06-27 19:49:00,79.518,79.521,79.514,79.518,96010000.0
2007-06-27 19:50:00,79.5,79.523,79.496,79.523,106040000.0
2007-06-27 19:51:00,79.489,79.511,79.484,79.484,116690000.0
2007-06-27 19:52:00,79.512,79.518,79.509,79.509,103350000.0
2007-06-27 19:53:00,79.501,79.52,79.485,79.517,92170000.0
2007-06-27 19:54:00,79.513,79.513,79.493,79.502,11650000.0
2007-06-27 19:55:00,79.512,79.513,79.482,79.498,104600000.0
2007-06-27 19:56:00,79.482,79.506,79.48,79.492,69090000.0
2007-06-27 19:57:00,79.483,79.523,79.483,79.504,102960000.0
2007-06-27 19:58:00,79.469,79.482,79.46,79.471,128680000.0
2007-06-27 19:59:00,79.462,79.473,79.462,79.473,103910000.0
2007-06-27 20:00:00,79.46,79.463,79.454,79.454,103490000.0
2007-06-27 20:01:00,79.494,79.508,79.494,79.505,8640000.0
2007-06-27 20:02:00,79.485,79.492,79.485,79.49,22440000.0
2007-06-27 20:03:00,79.532,79.536,79.529,79.53,40620000.0
2007-06-27 20:04:00,79.525,79.525,79.51,79.51,117010000.0
2007-06-27 20:05:00,79.498,79.51,79.492,79.497,75930000.0
2007-06-27 20:06:00,79.535,79.536,79.529,79.529,97870000.0
2007-06-27 20:08:00,79.484,79.497,79.483,79.484,104060000.0
2007-06-27 20:09:00,79.494,79.516,79.492,79.492,13760000.0
2007-06-27 20:10:00,79.487,79.493,79.48,79.48,89540000.0
2007-06-27 20:11:00,79.488,79.494,79.485,79.487,107800000.0
2007-06-27 20:12:00,79.52,79.524,79.504,79.512,18460000.0
2007-06-27 20:13:00,79.513,79.545,79.513,79.53,129670000.0
2007-06-27 20:14:00,79.521,79.528,79.521,79.528,84020000.0
2007-06-27 20:15:00,79.541,79.564,79.541,79.559,56940000.0
2007-06-27 20:16:00,79.548,79.563,79.533,79.56,109830000.0
2007-06-27 20:17:00,79.545,79.562,79.545,79.555,87930000.0
2007-06-27 20:18:00,79.558,79.571,79.552,79.564,99410000.0
2007-06-27 20:19:00,79.557,79.573,79.554,79.565,114340000.0
2007-06-27 20:20:00,79.543,79.559,79.543,79.554,78740000.0
2007-06-27 20:21:00,79.561,79.574,79.561,79.566,52710000.0
2007-06-27 20:22:00,79.559,79.577,79.559,79.577,72260000.0
2007-06-27 20:23:00,79.549,79.563,79.549,79.556,81100000.0
2007-06-27 20:24:00,79.581,79.602,79.575,79.581,97980000.0
2007-06-27 20:25:00,79.567,79.573,79.561,79.561,80550000.0
2007-06-27 20:26:00,79.568,79.575,79.56,79.575,52700000.0
2007-06-27 20:27:00,79.565,79.572,79.55,79.55,53330000.0
2007-06-27 20:28:00,79.574,79.58,79.569,79.571,107480000.0
2007-06-27 20:29:00,79.575,79.579,79.57,79.576,87950000.0
2007-06-27 20:30:00,79.567,79.567,79.561,79.561,76600000.0
2007-06-27 20:31:00,79.561,79.583,79.561,79.573,47910000.0
2007-06-27 20:33:00,79.552,79.592,79.552,79.581,90970000.0
2007-06-27 20:35:00,79.569,79.572,79.565,79.565,103570000.0
2007-06-27 20:36:00,79.552,79.583,79.548,79.583,144210000.0
2007-06-27 20:37:00,79.577,79.579,79.571,79.579,99250000.0
2007-06-27 20:38:00,79.571,79.576,79.57,79.576,96370000.0
2007-06-27 20:39:00,79.591,79.61,79.582,79.587,64950000.0
2007-06-27 20:40:00,79.598,79.607,79.593,79.599,91650000.0
2007-06-27 20:41:00,79.595,79.605,79.592,79.6,65940000.0
2007-06-27 20:42:00,79.575,79.601,79.575,79.601,14500000.0
2007-06-27 20:43:00,79.586,79.586,79.58,79.586,61590000.0
2007-06-27 20:44:00,79.578,79.582,79.567,79.573,101720000.0
2007-06-27 20:45:00,79.607,79.607,79.593,79.601,9770000.0
2007-06-27 20:46:00,79.587,79.591,79.587,79.587,139620000.0
2007-06-27 20:47:00,79.581,79.586,79.578,79.578,91010000.0
2007-06-27 20:48:00,79.586,79.601,79.577,79.584,94300000.0
2007-06-27 20:49:00,79.569,79.569,79.543,79.563,127570000.0
2007-06-27 20:50:00,79.573,79.577,79.563,79.563,120440000.0
2007-06-27 20:51:00,79.587,79.587,79.578,79.578,121150000.0
2007-06-27 20:52:00,79.546,79.553,79.54,79.549,63130000.0
2007-06-27 20:53:00,79.537,79.546,79.537,79.545,74630000.0
2007-06-27 20:54:00,79.546,79.552,79.529,79.529,68240000.0
2007-06-27 20:55:00,79.552,79.565,79.551,79.552,170180000.0
2007-06-27 20:56:00,79.561,79.567,79.555,79.557,175570000.0
2007-06-27 20:57:00,79.568,79.576,79.56,79.561,118100000.0
2007-06-27 20:58:00,79.559,79.569,79.559,79.568,76590000.0
2007-06-27 20:59:00,79.558,79.566,79.539,79.566,107470000.0
2007-06-27 21:00:00,79.553,79.579,79.553,79.576,94080000.0
2007-06-27 21:03:00,79.596,79.596,79.581,79.587,155330000.0
2007-06-27 21:05:00,79.557,79.577,79.557,79.576,147840000.0
2007-06-27 21:06:00,79.576,79.622,79.576,79.585,114940000.0
2007-06-27 21:08:00,79.591,79.601,79.585,79.587,71650000.0
2007-06-27 21:09:00,79.631,79.632,79.631,79.632,3570000.0
2007-06-27 21:10:00,79.577,79.584,79.576,79.584,134640000.0
2007-06-27 21:11:00,79.577,79.584,79.577,79.583,78100000.0
2007-06-27 21:12:00,79.602,79.641,79.597,79.604,139370000.0
2007-06-27 21:13:00,79.591,79.598,79.588,79.588,66030000.0
2007-06-27 21:15:00,79.624,79.628,79.621,79.623,132570000.0
2007-06-27 21:17:00,79.597,79.597,79.588,79.595,82000000.0
2007-06-27 21:18:00,79.629,79.629,79.589,79.589,80630000.0
2007-06-27 21:19:00,79.6,79.605,79.587,79.587,13350000.0
2007-06-27 21:20:00,79.607,79.607,79.599,79.607,98210000.0
2007-06-27 21:21:00,79.606,79.635,79.598,79.6,86160000.0
2007-06-27 21:22:00,79.604,79.612,79.594,79.607,101730000.0
2007-06-27 21:23:00,79.599,79.607,79.599,79.601,65700000.0
2007-06-27 21:24:00,79.616,79.639,79.616,79.639,12390000.0
2007-06-27 21:25:00,79.622,79.628,79.615,79.616,97080000.0
2007-06-27 21:26:00,79.627,79.633,79.621,79.63,74870000.0
2007-06-27 21:27:00,79.623,79.685,79.623,79.659,68660000.0
2007-06-27 21:28:00,79.661,79.663,79.653,79.663,95710000.0
2007-06-27 21:29:00,79.68,79.68,79.659,79.666,104220000.0
2007-06-27 21:30:00,79.679,79.709,79.679,79.684,14840000.0
2007-06-27 21:31:00,79.667,79.669,79.666,79.667,80880000.0
2007-06-27 21:32:00,79.679,79.687,79.679,79.686,77780000.0
2007-06-27 21:33:00,79.682,79.718,79.682,79.713,103760000.0
2007-06-27 21:34:00,79.685,79.686,79.673,79.679,83210000.0
2007-06-27 21:36:00,79.677,79.682,79.672,79.679,63810000.0
2007-06-27 21:37:00,79.666,79.666,79.656,79.666,72940000.0
2007-06-27 21:38:00,79.674,79.678,79.67,79.678,127030000.0
2007-06-27 21:39:00,79.675,79.7,79.675,79.693,101250000.0
2007-06-27 21:42:00,79.714,79.718,79.71,79.711,127150000.0
2007-06-27 21:45:00,79.717,79.717,79.708,79.709,74650000.0
2007-06-27 21:47:00,79.678,79.678,79.669,79.67,89300000.0
2007-06-27 21:48:00,79.667,79.667,79.657,79.658,108280000.0
2007-06-27 21:50:00,79.677,79.68,79.671,79.679,92230000.0
2007-06-27 21:51:00,79.694,79.739,79.694,79.734,81620000.0
2007-06-27 21:52:00,79.69,79.696,79.69,79.696,67750000.0
2007-06-27 21:53:00,79.707,79.707,79.699,79.707,100450000.0
2007-06-27 21:54:00,79.712,79.74,79.712,79.74,12590000.0
2007-06-27 21:55:00,79.688,79.69,79.686,79.688,87850000.0
2007-06-27 21:56:00,79.696,79.698,79.688,79.696,103640000.0
2007-06-27 21:57:00,79.69,79.721,79.69,79.715,104510000.0
2007-06-27 22:00:00,79.731,79.731,79.704,79.713,68400000.0
2007-06-27 22:01:00,79.7,79.707,79.7,79.705,83360000.0
2007-06-27 22:02:00,79.699,79.707,79.698,79.703,81210000.0
2007-06-27 22:03:00,79.697,79.735,79.687,79.687,99720000.0
2007-06-27 22:04:00,79.673,79.68,79.672,79.679,114190000.0
2007-06-27 22:05:00,79.687,79.694,79.683,79.688,93410000.0
2007-06-27 22:06:00,79.696,79.71,79.685,79.691,63400000.0
2007-06-27 22:07:00,79.679,79.686,79.679,79.679,48740000.0
2007-06-27 22:08:00,79.69,79.698,79.69,79.695,140620000.0
2007-06-27 22:09:00,79.705,79.707,79.699,79.699,149800000.0
2007-06-27 22:10:00,79.705,79.705,79.692,79.697,12020000.0
2007-06-27 22:12:00,79.723,79.723,79.719,79.72,6760000.0
2007-06-27 22:13:00,79.697,79.705,79.694,79.705,101050000.0
2007-06-27 22:14:00,79.696,79.716,79.696,79.713,96190000.0
2007-06-27 22:15:00,79.707,79.73,79.707,79.726,59760000.0
2007-06-27 22:16:00,79.7,79.7,79.7,79.7,1130000.0
2007-06-27 22:18:00,79.705,79.708,79.701,79.701,52950000.0
2007-06-27 22:19:00,79.7,79.7,79.698,79.698,72690000.0
2007-06-27 22:20:00,79.707,79.707,79.696,79.696,65580000.0
2007-06-27 22:21:00,79.713,79.729,79.705,79.708,79460000.0
2007-06-27 22:24:00,79.755,79.755,79.747,79.747,78730000.0
2007-06-27 22:27:00,79.744,79.747,79.737,79.737,88430000.0
2007-06-27 22:30:00,79.683,79.683,79.677,79.677,9010000.0
2007-06-27 22:31:00,79.715,79.716,79.71,79.71,73900000.0
2007-06-27 22:32:00,79.717,79.717,79.708,79.709,85580000.0
2007-06-27 22:33:00,79.718,79.727,79.714,79.726,38710000.0
2007-06-27 22:34:00,79.722,79.735,79.722,79.728,110910000.0
2007-06-27 22:35:00,79.736,79.736,79.721,79.734,116410000.0
2007-06-27 22:36:00,79.748,79.763,79.746,79.754,99770000.0
2007-06-27 22:37:00,79.746,79.746,79.74,79.741,5450000.0
2007-06-27 22:38:00,79.746,79.746,79.738,79.738,113090000.0
2007-06-27 22:39:00,79.746,79.799,79.745,79.755,22530000.0
2007-06-27 22:40:00,79.759,79.76,79.759,79.76,3200000.0
2007-06-27 22:42:00,79.784,79.807,79.784,79.788,7330000.0
2007-06-27 22:43:00,79.768,79.769,79.767,79.769,20870000.0
2007-06-27 22:44:00,79.777,79.777,79.771,79.771,17090000.0
2007-06-27 22:45:00,79.786,79.795,79.78,79.795,17090000.0
2007-06-27 22:48:00,79.785,79.828,79.785,79.804,106090000.0
2007-06-27 22:49:00,79.797,79.802,79.787,79.787,14130000.0
2007-06-27 22:50:00,79.777,79.778,79.735,79.735,36460000.0
2007-06-27 22:51:00,79.744,79.769,79.736,79.741,65670000.0
2007-06-27 22:52:00,79.731,79.744,79.731,79.744,64390000.0
2007-06-27 22:54:00,79.765,79.779,79.755,79.755,15220000.0
2007-06-27 22:55:00,79.76,79.763,79.76,79.763,4130000.0
2007-06-27 22:56:00,79.76,79.766,79.758,79.766,127350000.0
2007-06-27 22:57:00,79.795,79.795,79.786,79.786,49850000.0
2007-06-27 22:58:00,79.76,79.784,79.76,79.784,38260000.0
2007-06-27 22:59:00,79.795,79.797,79.79,79.797,35380000.0
2007-06-27 23:00:00,79.784,79.784,79.773,79.784,43000000.0
2007-06-27 23:01:00,79.779,79.801,79.774,79.774,44890000.0
2007-06-27 23:02:00,79.774,79.784,79.772,79.784,10980000.0
2007-06-27 23:03:00,79.799,79.826,79.797,79.824,40210000.0
2007-06-27 23:04:00,79.821,79.832,79.821,79.831,70650000.0
2007-06-27 23:05:00,79.834,79.834,79.823,79.827,38000000.0
2007-06-27 23:06:00,79.822,79.844,79.821,79.821,60470000.0
2007-06-27 23:08:00,79.807,79.809,79.806,79.808,42520000.0
2007-06-27 23:09:00,79.812,79.812,79.777,79.796,65420000.0
2007-06-27 23:10:00,79.806,79.806,79.781,79.781,79500000.0
2007-06-27 23:11:00,79.771,79.784,79.771,79.784,58060000.0
2007-06-27 23:12:00,79.773,79.789,79.773,79.779,52810000.0
2007-06-27 23:13:00,79.781,79.781,79.762,79.768,41610000.0
2007-06-27 23:14:00,79.764,79.764,79.757,79.757,16910000.0
2007-06-27 23:15:00,79.77,79.782,79.77,79.78,43980000.0
2007-06-27 23:17:00,79.778,79.784,79.771,79.771,32360000.0
2007-06-27 23:18:00,79.781,79.801,79.781,79.798,13380000.0
2007-06-27 23:19:00,79.767,79.769,79.767,79.769,3200000.0
2007-06-27 23:20:00,79.777,79.777,79.771,79.771,88750000.0
2007-06-27 23:21:00,79.78,79.795,79.777,79.791,29350000.0
2007-06-27 23:23:00,79.768,79.77,79.767,79.769,46950000.0
2007-06-27 23:24:00,79.797,79.797,79.789,79.79,115210000.0
2007-06-27 23:25:00,79.762,79.784,79.762,79.784,78760000.0
2007-06-27 23:26:00,79.801,79.804,79.791,79.791,67380000.0
2007-06-27 23:27:00,79.8,79.807,79.788,79.803,56650000.0
2007-06-27 23:29:00,79.774,79.785,79.77,79.785,99020000.0
2007-06-27 23:30:00,79.78,79.802,79.78,79.798,70400000.0
2007-06-27 23:31:00,79.78,79.787,79.779,79.787,74390000.0
2007-06-27 23:33:00,79.797,79.797,79.789,79.795,117090000.0
2007-06-27 23:36:00,79.793,79.804,79.793,79.796,99840000.0
2007-06-27 23:39:00,79.817,79.817,79.81,79.811,85190000.0
2007-06-27 23:40:00,79.78,79.788,79.78,79.787,65940000.0
2007-06-27 23:41:00,79.775,79.777,79.769,79.776,90180000.0
2007-06-27 23:42:00,79.772,79.799,79.772,79.796,77770000.0
2007-06-27 23:43:00,79.776,79.776,79.764,79.764,79150000.0
2007-06-27 23:45:00,79.767,79.767,79.761,79.762,85310000.0
2007-06-27 23:48:00,79.747,79.748,79.741,79.741,74880000.0
2007-06-27 23:51:00,79.786,79.787,79.78,79.78,79840000.0
2007-06-27 23:54:00,79.798,79.798,79.791,79.792,79700000.0
2007-06-27 23:55:00,79.772,79.778,79.769,79.769,66260000.0
2007-06-27 23:56:00,79.777,79.779,79.777,79.779,28270000.0
2007-06-27 23:57:00,79.774,79.774,79.773,79.773,3230000.0
2007-06-27 23:59:00,79.771,79.784,79.771,79.777,99800000.0
2007-06-28 00:00:00,79.748,79.78,79.748,79.78,103610000.0
2007-06-28 00:01:00,79.78,79.787,79.78,79.787,7510000.0
2007-06-28 00:02:00,79.796,79.798,79.794,79.797,56070000.0
2007-06-28 00:03:00,79.802,79.802,79.791,79.797,15050000.0
2007-06-28 00:04:00,79.805,79.805,79.805,79.805,2070000.0
2007-06-28 00:06:00,79.819,79.833,79.814,79.828,38940000.0
2007-06-28 00:07:00,79.821,79.827,79.821,79.821,72460000.0
2007-06-28 00:08:00,79.827,79.827,79.82,79.826,54410000.0
2007-06-28 00:09:00,79.817,79.822,79.809,79.809,15220000.0
2007-06-28 00:10:00,79.823,79.823,79.822,79.822,4130000.0
2007-06-28 00:11:00,79.836,79.844,79.832,79.844,36080000.0
2007-06-28 00:12:00,79.843,79.875,79.838,79.875,67860000.0
2007-06-28 00:13:00,79.855,79.855,79.846,79.846,55450000.0
2007-06-28 00:14:00,79.837,79.852,79.837,79.846,41190000.0
2007-06-28 00:15:00,79.863,79.915,79.863,79.879,44930000.0
2007-06-28 00:16:00,79.867,79.871,79.864,79.869,95850000.0
2007-06-28 00:17:00,79.879,79.893,79.879,79.889,106600000.0
2007-06-28 00:18:00,79.896,79.91,79.885,79.885,14470000.0
2007-06-28 00:19:00,79.872,79.884,79.872,79.884,5820000.0
2007-06-28 00:20:00,79.901,79.904,79.895,79.898,68610000.0
2007-06-28 00:21:00,79.912,79.931,79.907,79.929,29370000.0
2007-06-28 00:22:00,79.907,79.907,79.901,79.901,51240000.0
2007-06-28 00:23:00,79.906,79.907,79.9,79.907,52520000.0
2007-06-28 00:24:00,79.905,79.931,79.905,79.923,120360000.0
2007-06-28 00:25:00,79.897,79.898,79.895,79.897,63170000.0
2007-06-28 00:26:00,79.905,79.907,79.899,79.899,39290000.0
2007-06-28 00:27:00,79.914,79.94,79.914,79.94,10560000.0
2007-06-28 00:28:00,79.923,79.953,79.923,79.947,18030000.0
2007-06-28 00:29:00,79.959,79.972,79.957,79.958,63000000.0
2007-06-28 00:30:00,79.963,79.994,79.963,79.98,17510000.0
2007-06-28 00:31:00,79.958,79.968,79.953,79.954,12210000.0
2007-06-28 00:32:00,79.956,79.966,79.951,79.966,120720000.0
2007-06-28 00:33:00,79.959,79.991,79.954,79.954,65030000.0
2007-06-28 00:34:00,79.961,79.967,79.961,79.967,5270000.0
2007-06-28 00:35:00,79.978,79.978,79.97,79.97,89480000.0
2007-06-28 00:36:00,79.977,79.983,79.969,79.983,14280000.0
2007-06-28 00:37:00,79.999,80.019,79.995,80.006,53450000.0
2007-06-28 00:38:00,80.013,80.013,79.99,79.99,40620000.0
2007-06-28 00:39:00,80.01,80.01,79.986,79.988,8090000.0
2007-06-28 00:40:00,79.997,80.004,79.994,80.004,42700000.0
2007-06-28 00:41:00,80.001,80.008,80.001,80.008,31490000.0
2007-06-28 00:42:00,80.0,80.018,79.995,79.997,34380000.0
2007-06-28 00:43:00,79.989,79.996,79.989,79.991,46660000.0
2007-06-28 00:44:00,79.974,79.98,79.963,79.977,85130000.0
2007-06-28 00:45:00,79.989,80.005,79.972,79.972,97200000.0
2007-06-28 00:46:00,79.976,79.977,79.97,79.975,68310000.0
2007-06-28 00:47:00,79.988,80.001,79.984,79.999,71460000.0
2007-06-28 00:48:00,80.007,80.012,79.992,79.998,107480000.0
2007-06-28 00:49:00,80.006,80.006,79.988,79.999,103630000.0
2007-06-28 00:50:00,80.007,80.009,79.992,79.992,148360000.0
2007-06-28 00:51:00,80.001,80.038,80.001,80.004,122130000.0
2007-06-28 00:52:00,80.006,80.013,79.999,80.013,94630000.0
2007-06-28 00:53:00,80.029,80.045,80.029,80.045,67900000.0
2007-06-28 00:54:00,80.036,80.042,80.013,80.013,89870000.0
2007-06-28 00:55:00,80.026,80.061,80.026,80.055,63910000.0
2007-06-28 00:56:00,80.051,80.066,80.051,80.066,89280000.0
2007-06-28 00:57:00,80.079,80.087,80.057,80.061,67160000.0
2007-06-28 00:58:00,80.05,80.056,80.05,80.056,36130000.0
2007-06-28 00:59:00,80.047,80.053,80.039,80.039,62290000.0
2007-06-28 01:00:00,80.053,80.095,80.046,80.06,67780000.0
2007-06-28 01:01:00,80.06,80.06,80.048,80.048,11450000.0
2007-06-28 01:02:00,80.051,80.051,80.019,80.029,89780000.0
2007-06-28 01:03:00,80.019,80.04,80.017,80.038,97270000.0
2007-06-28 01:04:00,80.015,80.025,80.013,80.017,83780000.0
2007-06-28 01:05:00,80.009,80.018,80.005,80.008,75010000.0
2007-06-28 01:06:00,80.02,80.044,80.017,80.035,55330000.0
2007-06-28 01:07:00,80.017,80.017,80.008,80.008,49740000.0
2007-06-28 01:08:00,80.015,80.017,80.01,80.017,62080000.0
2007-06-28 01:09:00,80.03,80.043,80.023,80.037,94150000.0
2007-06-28 01:11:00,80.019,80.027,80.019,80.027,62030000.0
2007-06-28 01:12:00,80.022,80.044,80.022,80.037,63430000.0
2007-06-28 01:13:00,80.027,80.03,80.027,80.029,61420000.0
2007-06-28 01:14:00,80.014,80.014,80.001,80.001,68920000.0
2007-06-28 01:15:00,80.015,80.051,80.015,80.018,39700000.0
2007-06-28 01:16:00,80.031,80.035,80.024,80.028,69220000.0
2007-06-28 01:17:00,80.038,80.038,80.029,80.029,102730000.0
2007-06-28 01:18:00,80.027,80.05,80.027,80.049,10890000.0
2007-06-28 01:19:00,80.025,80.025,80.012,80.019,69480000.0
2007-06-28 01:20:00,80.012,80.025,80.012,80.025,46580000.0
2007-06-28 01:21:00,80.022,80.042,80.022,80.039,14300000.0
2007-06-28 01:22:00,80.025,80.025,80.011,80.011,51600000.0
2007-06-28 01:24:00,80.0,80.007,79.999,79.999,40590000.0
2007-06-28 01:25:00,79.989,80.004,79.989,80.004,42130000.0
2007-06-28 01:27:00,80.027,80.066,80.014,80.064,97450000.0
2007-06-28 01:28:00,80.021,80.027,80.02,80.022,66480000.0
2007-06-28 01:29:00,80.026,80.028,80.021,80.028,89800000.0
2007-06-28 01:30:00,80.029,80.05,80.029,80.047,9610000.0
2007-06-28 01:32:00,80.008,80.014,80.001,80.001,121590000.0
2007-06-28 01:33:00,80.047,80.047,80.011,80.012,14510000.0
2007-06-28 01:34:00,80.018,80.02,80.013,80.02,139930000.0
2007-06-28 01:35:00,80.027,80.027,80.019,80.019,116730000.0
2007-06-28 01:36:00,80.052,80.053,80.052,80.053,3190000.0
2007-06-28 01:37:00,80.01,80.013,80.01,80.013,7320000.0
2007-06-28 01:38:00,80.009,80.015,80.003,80.003,117010000.0
2007-06-28 01:39:00,80.011,80.04,80.0,80.0,64850000.0
2007-06-28 01:40:00,80.012,80.019,80.007,80.018,18670000.0
2007-06-28 01:41:00,80.03,80.034,80.019,80.019,146860000.0
2007-06-28 01:42:00,80.022,80.044,80.018,80.018,14350000.0
2007-06-28 01:43:00,80.014,80.014,79.993,80.008,117930000.0
2007-06-28 01:44:00,80.015,80.024,80.006,80.01,105290000.0
2007-06-28 01:45:00,80.024,80.053,80.021,80.021,134790000.0
2007-06-28 01:46:00,80.029,80.042,80.021,80.042,94210000.0
2007-06-28 01:47:00,80.056,80.063,80.039,80.039,118110000.0
2007-06-28 01:48:00,80.049,80.084,80.042,80.042,63870000.0
2007-06-28 01:49:00,80.05,80.074,80.05,80.074,63140000.0
2007-06-28 01:50:00,80.075,80.128,80.075,80.115,91720000.0
2007-06-28 01:51:00,80.134,80.16,80.127,80.148,78280000.0
2007-06-28 01:52:00,80.159,80.17,80.153,80.164,144850000.0
2007-06-28 01:53:00,80.153,80.162,80.151,80.151,159500000.0
2007-06-28 01:54:00,80.17,80.18,80.159,80.159,21260000.0
2007-06-28 01:55:00,80.144,80.153,80.14,80.14,139720000.0
2007-06-28 01:56:00,80.15,80.157,80.149,80.15,142690000.0
2007-06-28 01:57:00,80.14,80.178,80.127,80.127,122930000.0
2007-06-28 01:58:00,80.107,80.113,80.099,80.099,117960000.0
2007-06-28 02:00:00,80.139,80.149,80.129,80.129,12010000.0
2007-06-28 02:01:00,80.109,80.117,80.108,80.117,138660000.0
2007-06-28 02:02:00,80.125,80.125,80.115,80.121,155480000.0
2007-06-28 02:03:00,80.129,80.151,80.113,80.113,130610000.0
2007-06-28 02:04:00,80.101,80.115,80.101,80.115,116130000.0
2007-06-28 02:05:00,80.125,80.128,80.12,80.12,100170000.0
2007-06-28 02:06:00,80.119,80.137,80.119,80.136,12990000.0
2007-06-28 02:07:00,80.105,80.112,80.091,80.091,125610000.0
2007-06-28 02:08:00,80.095,80.101,80.086,80.098,124880000.0
2007-06-28 02:09:00,80.089,80.109,80.089,80.093,93080000.0
2007-06-28 02:10:00,80.072,80.072,80.061,80.069,14540000.0
2007-06-28 02:11:00,80.077,80.077,80.069,80.076,100270000.0
2007-06-28 02:12:00,80.138,80.138,80.13,80.13,82420000.0
2007-06-28 02:13:00,80.086,80.086,80.074,80.077,152570000.0
2007-06-28 02:14:00,80.083,80.093,80.083,80.087,162040000.0
2007-06-28 02:15:00,80.083,80.127,80.083,80.122,123520000.0
2007-06-28 02:16:00,80.104,80.115,80.102,80.11,138460000.0
2007-06-28 02:17:00,80.101,80.132,80.101,80.127,150770000.0
2007-06-28 02:18:00,80.137,80.17,80.132,80.132,130830000.0
2007-06-28 02:19:00,80.133,80.133,80.104,80.126,126690000.0
2007-06-28 02:20:00,80.117,80.125,80.117,80.125,95990000.0
2007-06-28 02:21:00,80.165,80.165,80.16,80.16,8820000.0
2007-06-28 02:22:00,80.119,80.129,80.119,80.125,136200000.0
2007-06-28 02:23:00,80.119,80.125,80.119,80.12,124090000.0
2007-06-28 02:24:00,80.116,80.159,80.113,80.113,106010000.0
2007-06-28 02:25:00,80.115,80.117,80.112,80.112,7590000.0
2007-06-28 02:26:00,80.096,80.108,80.096,80.101,141650000.0
2007-06-28 02:27:00,80.09,80.125,80.089,80.116,151610000.0
2007-06-28 02:28:00,80.093,80.097,80.089,80.089,129680000.0
2007-06-28 02:29:00,80.08,80.094,80.08,80.087,121030000.0
2007-06-28 02:30:00,80.098,80.118,80.089,80.101,104260000.0
2007-06-28 02:31:00,80.097,80.097,80.091,80.091,5070000.0
2007-06-28 02:32:00,80.083,80.085,80.075,80.076,100540000.0
2007-06-28 02:33:00,80.095,80.105,80.086,80.086,10930000.0
2007-06-28 02:34:00,80.086,80.089,80.079,80.082,155510000.0
2007-06-28 02:35:00,80.094,80.103,80.093,80.093,166610000.0
2007-06-28 02:36:00,80.083,80.127,80.082,80.083,118200000.0
2007-06-28 02:37:00,80.082,80.085,80.071,80.073,142360000.0
2007-06-28 02:38:00,80.078,80.087,80.078,80.087,154920000.0
2007-06-28 02:39:00,80.087,80.121,80.087,80.114,134190000.0
2007-06-28 02:40:00,80.078,80.082,80.071,80.071,125170000.0
2007-06-28 02:41:00,80.077,80.088,80.071,80.088,95860000.0
2007-06-28 02:42:00,80.075,80.087,80.064,80.064,12330000.0
2007-06-28 02:43:00,80.064,80.07,80.059,80.06,126410000.0
2007-06-28 02:44:00,80.05,80.058,80.05,80.057,149030000.0
2007-06-28 02:45:00,80.097,80.097,80.089,80.09,143620000.0
2007-06-28 02:46:00,80.05,80.065,80.05,80.064,129970000.0
2007-06-28 02:47:00,80.056,80.06,80.056,80.058,94870000.0
2007-06-28 02:48:00,80.067,80.082,80.064,80.075,17270000.0
2007-06-28 02:49:00,80.064,80.064,80.059,80.06,9010000.0
2007-06-28 02:51:00,80.057,80.069,80.042,80.042,14680000.0
2007-06-28 02:52:00,80.045,80.045,80.032,80.032,8640000.0
2007-06-28 02:53:00,80.018,80.02,80.017,80.018,101870000.0
2007-06-28 02:54:00,80.008,80.028,79.961,79.988,83060000.0
2007-06-28 02:56:00,79.966,79.969,79.927,79.938,160110000.0
2007-06-28 02:57:00,79.95,79.972,79.944,79.95,126310000.0
2007-06-28 02:58:00,79.96,79.98,79.96,79.978,133790000.0
2007-06-28 02:59:00,79.969,79.975,79.962,79.969,145890000.0
2007-06-28 03:00:00,79.959,79.981,79.947,79.96,123940000.0
2007-06-28 03:01:00,79.923,79.926,79.884,79.908,114760000.0
2007-06-28 03:02:00,79.918,79.933,79.904,79.917,93940000.0
2007-06-28 03:03:00,79.939,79.961,79.939,79.96,13640000.0
2007-06-28 03:04:00,79.938,79.959,79.938,79.959,6800000.0
2007-06-28 03:05:00,79.935,79.956,79.935,79.956,137180000.0
2007-06-28 03:06:00,79.969,79.982,79.956,79.975,143180000.0
2007-06-28 03:07:00,79.942,79.97,79.942,79.97,142220000.0
2007-06-28 03:08:00,79.954,79.974,79.954,79.974,121290000.0
2007-06-28 03:09:00,79.983,79.987,79.979,79.979,94540000.0
2007-06-28 03:10:00,79.986,79.986,79.98,79.98,6050000.0
2007-06-28 03:12:00,79.994,80.002,79.987,79.987,12390000.0
2007-06-28 03:13:00,79.949,79.974,79.943,79.974,15670000.0
2007-06-28 03:14:00,79.946,79.963,79.933,79.95,103460000.0
2007-06-28 03:15:00,79.939,79.947,79.913,79.913,13930000.0
2007-06-28 03:16:00,79.89,79.908,79.849,79.893,127540000.0
2007-06-28 03:17:00,79.89,79.904,79.882,79.882,98190000.0
2007-06-28 03:18:00,79.899,79.916,79.891,79.903,17540000.0
2007-06-28 03:19:00,79.899,79.915,79.895,79.905,120110000.0
2007-06-28 03:20:00,79.91,79.91,79.877,79.88,97480000.0
2007-06-28 03:21:00,79.882,79.917,79.882,79.917,17160000.0
2007-06-28 03:22:00,79.862,79.882,79.862,79.881,124480000.0
2007-06-28 03:23:00,79.856,79.871,79.844,79.871,100010000.0
2007-06-28 03:24:00,79.866,79.888,79.864,79.888,26320000.0
2007-06-28 03:25:00,79.867,79.89,79.866,79.867,125120000.0
2007-06-28 03:26:00,79.874,79.88,79.87,79.87,96200000.0
2007-06-28 03:27:00,79.889,79.904,79.871,79.876,18620000.0
2007-06-28 03:28:00,79.883,79.883,79.864,79.865,152640000.0
2007-06-28 03:29:00,79.888,79.888,79.865,79.878,158100000.0
2007-06-28 03:30:00,79.886,79.886,79.84,79.84,126540000.0
2007-06-28 03:31:00,79.845,79.848,79.837,79.848,138780000.0
2007-06-28 03:32:00,79.846,79.884,79.846,79.884,147450000.0
2007-06-28 03:33:00,79.884,79.896,79.884,79.887,141340000.0
2007-06-28 03:34:00,79.871,79.921,79.871,79.897,126850000.0
2007-06-28 03:35:00,79.913,79.919,79.892,79.906,94770000.0
2007-06-28 03:36:00,79.956,79.956,79.95,79.951,6200000.0
2007-06-28 03:37:00,79.9,79.912,79.893,79.912,18250000.0
2007-06-28 03:38:00,79.925,79.928,79.919,79.919,100250000.0
2007-06-28 03:39:00,79.934,79.94,79.896,79.897,17020000.0
2007-06-28 03:40:00,79.923,79.929,79.922,79.925,142910000.0
2007-06-28 03:41:00,79.908,79.911,79.906,79.907,120010000.0
2007-06-28 03:42:00,79.899,79.936,79.899,79.935,98000000.0
2007-06-28 03:43:00,79.908,79.927,79.908,79.913,15430000.0
2007-06-28 03:44:00,79.897,79.9,79.897,79.897,106950000.0
2007-06-28 03:45:00,79.921,79.952,79.921,79.952,10700000.0
2007-06-28 03:47:00,79.898,79.907,79.898,79.905,107120000.0
2007-06-28 03:48:00,79.906,79.933,79.906,79.929,15010000.0
2007-06-28 03:49:00,79.91,79.925,79.91,79.925,129480000.0
2007-06-28 03:51:00,79.964,79.964,79.959,79.959,6610000.0
2007-06-28 03:52:00,79.902,79.937,79.896,79.916,122970000.0
2007-06-28 03:53:00,79.934,79.934,79.916,79.933,97180000.0
2007-06-28 03:54:00,79.93,79.941,79.93,79.937,14450000.0
2007-06-28 03:56:00,79.935,79.944,79.922,79.922,101250000.0
2007-06-28 03:57:00,79.944,79.952,79.931,79.936,18070000.0
2007-06-28 03:58:00,79.91,79.919,79.901,79.901,18290000.0
2007-06-28 03:59:00,79.91,79.931,79.89,79.89,119410000.0
2007-06-28 04:00:00,79.92,79.92,79.876,79.896,99210000.0
2007-06-28 04:01:00,79.885,79.895,79.876,79.878,24850000.0
2007-06-28 04:02:00,79.869,79.877,79.869,79.876,145720000.0
2007-06-28 04:03:00,79.893,79.917,79.891,79.914,143600000.0
2007-06-28 04:04:00,79.882,79.924,79.882,79.924,125490000.0
2007-06-28 04:05:00,79.889,79.913,79.889,79.891,103970000.0
2007-06-28 04:06:00,79.926,79.926,79.922,79.922,7130000.0
2007-06-28 04:08:00,79.924,79.928,79.921,79.921,105710000.0
2007-06-28 04:09:00,79.927,79.927,79.921,79.927,12760000.0
2007-06-28 04:10:00,79.897,79.897,79.887,79.888,137330000.0
2007-06-28 04:11:00,79.893,79.897,79.89,79.89,128690000.0
2007-06-28 04:12:00,79.9,79.938,79.9,79.936,102540000.0
2007-06-28 04:13:00,79.891,79.894,79.89,79.89,15660000.0
2007-06-28 04:14:00,79.895,79.898,79.891,79.891,103270000.0
2007-06-28 04:15:00,79.957,79.957,79.95,79.95,8830000.0
2007-06-28 04:16:00,79.905,79.915,79.895,79.9,17460000.0
2007-06-28 04:17:00,79.909,79.933,79.905,79.917,100560000.0
2007-06-28 04:18:00,79.928,79.945,79.926,79.934,15440000.0
2007-06-28 04:19:00,79.925,79.944,79.925,79.925,10550000.0
2007-06-28 04:20:00,79.943,79.943,79.918,79.935,108690000.0
2007-06-28 04:21:00,79.917,79.937,79.917,79.933,23030000.0
2007-06-28 04:22:00,79.905,79.929,79.905,79.929,6470000.0
2007-06-28 04:23:00,79.901,79.924,79.901,79.903,145350000.0
2007-06-28 04:24:00,79.945,79.948,79.938,79.939,140310000.0
2007-06-28 04:25:00,79.91,79.932,79.91,79.927,127070000.0
2007-06-28 04:26:00,79.932,79.932,79.902,79.902,104080000.0
2007-06-28 04:27:00,79.935,79.935,79.931,79.931,3610000.0
2007-06-28 04:28:00,79.908,79.934,79.908,79.934,147800000.0
2007-06-28 04:29:00,79.9,79.923,79.873,79.873,151200000.0
2007-06-28 04:30:00,79.881,79.93,79.879,79.923,139920000.0
2007-06-28 04:31:00,79.872,79.892,79.872,79.873,129410000.0
2007-06-28 04:33:00,79.896,79.904,79.896,79.904,4880000.0
2007-06-28 04:34:00,79.88,79.912,79.88,79.912,135400000.0
2007-06-28 04:36:00,79.909,79.955,79.909,79.932,21580000.0
2007-06-28 04:37:00,79.894,79.91,79.886,79.886,19220000.0
2007-06-28 04:38:00,79.895,79.902,79.876,79.876,118650000.0
2007-06-28 04:39:00,79.876,79.916,79.851,79.914,100280000.0
2007-06-28 04:40:00,79.876,79.876,79.855,79.865,17080000.0
2007-06-28 04:41:00,79.849,79.869,79.845,79.868,98230000.0
2007-06-28 04:42:00,79.856,79.877,79.856,79.877,14450000.0
2007-06-28 04:43:00,79.842,79.87,79.842,79.866,123360000.0
2007-06-28 04:44:00,79.876,79.88,79.854,79.854,98140000.0
2007-06-28 04:45:00,79.875,79.902,79.868,79.902,22940000.0
2007-06-28 04:46:00,79.843,79.869,79.843,79.869,125540000.0
2007-06-28 04:47:00,79.841,79.884,79.841,79.884,136210000.0
2007-06-28 04:48:00,79.907,79.908,79.901,79.902,152110000.0
2007-06-28 04:49:00,79.854,79.871,79.852,79.852,131560000.0
2007-06-28 04:50:00,79.861,79.889,79.861,79.886,128770000.0
2007-06-28 04:51:00,79.885,79.887,79.879,79.879,99880000.0
2007-06-28 04:52:00,79.861,79.866,79.861,79.866,4170000.0
2007-06-28 04:53:00,79.865,79.893,79.865,79.871,154080000.0
2007-06-28 04:54:00,79.886,79.918,79.886,79.908,138120000.0
2007-06-28 04:56:00,79.915,79.915,79.882,79.882,102130000.0
2007-06-28 04:57:00,79.912,79.92,79.893,79.893,15010000.0
2007-06-28 05:00:00,79.882,79.92,79.877,79.908,96670000.0
2007-06-28 05:01:00,79.898,79.907,79.881,79.903,89740000.0
2007-06-28 05:02:00,79.898,79.903,79.893,79.893,144550000.0
2007-06-28 05:03:00,79.893,79.914,79.886,79.886,167480000.0
2007-06-28 05:04:00,79.913,79.913,79.888,79.888,116680000.0
2007-06-28 05:05:00,79.874,79.881,79.874,79.878,135740000.0
2007-06-28 05:06:00,79.904,79.904,79.894,79.894,154090000.0
2007-06-28 05:07:00,79.903,79.903,79.865,79.869,128110000.0
2007-06-28 05:08:00,79.877,79.877,79.87,79.87,116690000.0
2007-06-28 05:09:00,79.861,79.892,79.861,79.884,94350000.0
2007-06-28 05:12:00,79.881,79.911,79.879,79.904,132710000.0
2007-06-28 05:13:00,79.887,79.891,79.886,79.888,126340000.0
2007-06-28 05:14:00,79.896,79.9,79.896,79.898,99890000.0
2007-06-28 05:15:00,79.877,79.901,79.877,79.899,17270000.0
2007-06-28 05:16:00,79.878,79.901,79.878,79.884,16750000.0
2007-06-28 05:17:00,79.903,79.922,79.894,79.922,126980000.0
2007-06-28 05:18:00,79.945,79.948,79.938,79.938,96880000.0
2007-06-28 05:19:00,79.906,79.906,79.9,79.904,11310000.0
2007-06-28 05:20:00,79.902,79.934,79.902,79.902,97680000.0
2007-06-28 05:21:00,79.913,79.919,79.906,79.915,19410000.0
2007-06-28 05:23:00,79.908,79.908,79.9,79.9,144100000.0
2007-06-28 05:24:00,79.915,79.95,79.915,79.916,166060000.0
2007-06-28 05:25:00,79.916,79.918,79.909,79.91,114870000.0
2007-06-28 05:26:00,79.917,79.917,79.9,79.907,113320000.0
2007-06-28 05:27:00,79.907,79.943,79.907,79.93,130270000.0
2007-06-28 05:28:00,79.913,79.917,79.905,79.905,91380000.0
2007-06-28 05:29:00,79.919,79.934,79.919,79.934,118440000.0
2007-06-28 05:30:00,79.908,79.934,79.908,79.928,50750000.0
2007-06-28 05:31:00,79.945,79.954,79.924,79.954,63420000.0
2007-06-28 05:32:00,79.935,79.935,79.927,79.927,97540000.0
2007-06-28 05:33:00,79.928,79.972,79.928,79.935,78200000.0
2007-06-28 05:34:00,79.945,79.95,79.928,79.928,149090000.0
2007-06-28 05:35:00,79.932,79.939,79.929,79.931,158750000.0
2007-06-28 05:36:00,79.942,79.962,79.932,79.95,120020000.0
2007-06-28 05:37:00,79.919,79.951,79.919,79.922,125240000.0
2007-06-28 05:38:00,79.946,79.949,79.94,79.94,147210000.0
2007-06-28 05:39:00,79.945,79.968,79.938,79.962,121710000.0
2007-06-28 05:42:00,79.975,79.98,79.971,79.973,137730000.0
2007-06-28 05:45:00,79.986,79.986,79.98,79.98,6840000.0
2007-06-28 05:46:00,79.917,79.92,79.914,79.915,94590000.0
2007-06-28 05:47:00,79.927,79.949,79.927,79.931,117420000.0
2007-06-28 05:48:00,79.964,79.967,79.96,79.96,66070000.0
2007-06-28 05:49:00,79.937,79.94,79.937,79.939,66250000.0
2007-06-28 05:50:00,79.928,79.93,79.926,79.928,101710000.0
2007-06-28 05:51:00,79.978,79.978,79.97,79.97,83390000.0
2007-06-28 05:53:00,79.932,79.962,79.932,79.962,167730000.0
2007-06-28 05:54:00,79.986,79.986,79.976,79.976,123140000.0
2007-06-28 05:55:00,79.954,79.961,79.954,79.957,139330000.0
2007-06-28 05:56:00,79.948,79.963,79.943,79.943,153770000.0
2007-06-28 05:57:00,79.959,79.976,79.932,79.932,122910000.0
2007-06-28 05:58:00,79.941,79.973,79.939,79.973,128970000.0
2007-06-28 05:59:00,79.968,79.976,79.968,79.97,101280000.0
2007-06-28 06:00:00,79.986,79.993,79.956,79.964,17650000.0
2007-06-28 06:02:00,79.938,79.947,79.938,79.945,106450000.0
2007-06-28 06:03:00,79.976,79.976,79.968,79.968,9240000.0
2007-06-28 06:04:00,79.983,79.984,79.973,79.984,129240000.0
2007-06-28 06:05:00,79.966,79.976,79.966,79.969,104520000.0
2007-06-28 06:06:00,79.983,79.988,79.958,79.958,12580000.0
2007-06-28 06:07:00,79.956,79.956,79.95,79.95,6570000.0
2007-06-28 06:08:00,79.955,79.958,79.948,79.957,132930000.0
2007-06-28 06:09:00,79.972,80.031,79.96,79.963,102470000.0
2007-06-28 06:10:00,79.975,79.992,79.975,79.992,9240000.0
2007-06-28 06:11:00,79.983,79.983,79.962,79.962,98850000.0
2007-06-28 06:12:00,79.956,79.999,79.956,79.997,18670000.0
2007-06-28 06:13:00,79.971,79.992,79.967,79.992,18400000.0
2007-06-28 06:14:00,79.99,79.998,79.989,79.995,126960000.0
2007-06-28 06:15:00,79.982,79.982,79.953,79.953,104680000.0
2007-06-28 06:17:00,79.978,79.986,79.978,79.979,96040000.0
2007-06-28 06:18:00,79.975,79.975,79.943,79.943,14340000.0
2007-06-28 06:19:00,79.969,79.969,79.945,79.951,13520000.0
2007-06-28 06:20:00,79.972,79.972,79.939,79.959,148490000.0
2007-06-28 06:21:00,79.94,79.981,79.937,79.964,147820000.0
2007-06-28 06:22:00,79.951,79.982,79.949,79.966,129790000.0
2007-06-28 06:23:00,79.976,79.985,79.976,79.985,106760000.0
2007-06-28 06:24:00,79.983,79.994,79.983,79.99,11910000.0
2007-06-28 06:25:00,79.979,79.984,79.979,79.981,8110000.0
2007-06-28 06:26:00,79.97,79.972,79.945,79.972,167450000.0
2007-06-28 06:27:00,79.96,79.981,79.95,79.95,129440000.0
2007-06-28 06:28:00,79.956,79.986,79.955,79.986,137070000.0
2007-06-28 06:30:00,79.954,79.993,79.954,79.983,126500000.0
2007-06-28 06:33:00,79.994,79.998,79.99,79.992,140700000.0
2007-06-28 06:35:00,79.948,79.958,79.948,79.951,143380000.0
2007-06-28 06:36:00,80.005,80.005,79.981,79.981,139500000.0
2007-06-28 06:37:00,79.943,79.982,79.943,79.982,126140000.0
2007-06-28 06:38:00,79.943,79.973,79.943,79.973,93920000.0
2007-06-28 06:39:00,79.99,80.004,79.99,80.0,15480000.0
2007-06-28 06:40:00,79.945,79.978,79.945,79.966,103540000.0
2007-06-28 06:42:00,79.947,79.976,79.944,79.976,58770000.0
2007-06-28 06:45:00,79.988,79.988,79.978,79.978,83650000.0
2007-06-28 06:46:00,79.96,79.972,79.959,79.961,149200000.0
2007-06-28 06:47:00,79.954,79.966,79.954,79.964,168400000.0
2007-06-28 06:48:00,79.961,79.972,79.961,79.965,130810000.0
2007-06-28 06:49:00,79.948,79.963,79.947,79.949,151190000.0
2007-06-28 06:50:00,79.943,79.964,79.943,79.964,156860000.0
2007-06-28 06:51:00,79.986,80.017,79.956,79.972,131990000.0
2007-06-28 06:52:00,79.961,79.982,79.956,79.961,118860000.0
2007-06-28 06:53:00,79.969,79.993,79.964,79.993,100630000.0
2007-06-28 06:54:00,79.98,79.998,79.973,79.998,16080000.0
2007-06-28 06:55:00,79.962,79.975,79.962,79.975,5630000.0
2007-06-28 06:56:00,79.964,79.984,79.958,79.984,109240000.0
2007-06-28 06:57:00,80.006,80.006,80.001,80.001,7740000.0
2007-06-28 06:59:00,79.969,79.995,79.969,79.995,148880000.0
2007-06-28 07:00:00,79.983,80.003,79.977,80.003,138280000.0
2007-06-28 07:01:00,79.994,80.008,79.976,80.0,138580000.0
2007-06-28 07:02:00,79.966,79.978,79.966,79.969,108610000.0
2007-06-28 07:03:00,79.976,80.01,79.975,80.009,15620000.0
2007-06-28 07:04:00,79.97,79.975,79.97,79.975,5260000.0
2007-06-28 07:05:00,79.967,79.97,79.966,79.968,102370000.0
2007-06-28 07:06:00,79.989,80.018,79.989,80.018,11730000.0
2007-06-28 07:07:00,79.968,79.968,79.967,79.967,4360000.0
2007-06-28 07:08:00,79.979,80.001,79.973,79.983,102630000.0
2007-06-28 07:09:00,79.984,80.002,79.972,80.002,16030000.0
2007-06-28 07:10:00,79.997,80.002,79.986,80.002,17160000.0
2007-06-28 07:11:00,80.013,80.016,79.988,80.016,103210000.0
2007-06-28 07:12:00,79.991,80.03,79.991,80.03,12200000.0
2007-06-28 07:13:00,79.974,79.985,79.974,79.976,11820000.0
2007-06-28 07:14:00,79.98,79.993,79.963,79.963,101510000.0
2007-06-28 07:15:00,79.982,80.008,79.979,80.008,27360000.0
2007-06-28 07:16:00,79.969,79.983,79.969,79.983,19000000.0
2007-06-28 07:17:00,79.97,79.996,79.97,79.996,105300000.0
2007-06-28 07:18:00,80.006,80.006,80.0,80.0,9240000.0
2007-06-28 07:19:00,79.963,79.989,79.95,79.95,120800000.0
2007-06-28 07:20:00,79.959,79.98,79.956,79.964,132470000.0
2007-06-28 07:21:00,79.973,79.999,79.965,79.994,152810000.0
2007-06-28 07:23:00,79.958,79.983,79.958,79.983,127400000.0
2007-06-28 07:24:00,79.972,80.001,79.967,79.995,94830000.0
2007-06-28 07:25:00,79.959,79.991,79.959,79.989,11950000.0
2007-06-28 07:27:00,79.97,79.99,79.963,79.988,147600000.0
2007-06-28 07:28:00,79.965,79.967,79.959,79.965,140550000.0
2007-06-28 07:29:00,79.959,79.967,79.959,79.959,128740000.0
2007-06-28 07:30:00,80.001,80.001,79.976,79.996,100290000.0
2007-06-28 07:33:00,80.003,80.01,79.988,79.991,117800000.0
2007-06-28 07:36:00,80.043,80.046,80.035,80.035,128300000.0
2007-06-28 07:38:00,79.963,79.994,79.962,79.962,67470000.0
2007-06-28 07:39:00,79.973,79.997,79.963,79.995,96550000.0
2007-06-28 07:41:00,79.978,79.982,79.973,79.976,136760000.0
2007-06-28 07:42:00,79.969,80.016,79.969,80.015,160300000.0
2007-06-28 07:43:00,79.97,79.983,79.97,79.974,116830000.0
2007-06-28 07:44:00,79.986,80.002,79.979,79.982,123350000.0
2007-06-28 07:45:00,79.977,80.029,79.974,79.974,143330000.0
2007-06-28 07:46:00,79.977,79.977,79.969,79.975,124580000.0
2007-06-28 07:47:00,79.991,80.015,79.987,79.988,120010000.0
2007-06-28 07:48:00,79.998,80.03,79.994,80.024,93150000.0
2007-06-28 07:49:00,80.017,80.039,80.017,80.028,15060000.0
2007-06-28 07:50:00,80.049,80.049,80.023,80.03,147300000.0
2007-06-28 07:51:00,80.056,80.056,80.03,80.039,116680000.0
2007-06-28 07:52:00,80.03,80.036,80.03,80.036,92270000.0
2007-06-28 07:53:00,80.063,80.069,80.043,80.052,153080000.0
2007-06-28 07:54:00,80.065,80.109,80.06,80.066,108500000.0
2007-06-28 07:55:00,80.067,80.088,80.058,80.087,61450000.0
2007-06-28 07:56:00,80.066,80.109,80.066,80.095,110110000.0
2007-06-28 07:57:00,80.083,80.11,80.075,80.083,145870000.0
2007-06-28 07:58:00,80.068,80.094,80.062,80.062,164700000.0
2007-06-28 07:59:00,80.066,80.067,80.06,80.067,119250000.0
2007-06-28 08:00:00,80.063,80.084,80.056,80.077,111560000.0
2007-06-28 08:01:00,80.066,80.112,80.066,80.112,132940000.0
2007-06-28 08:02:00,80.076,80.106,80.076,80.077,85440000.0
2007-06-28 08:03:00,80.105,80.128,80.092,80.092,119580000.0
2007-06-28 08:05:00,80.103,80.137,80.103,80.134,61450000.0
2007-06-28 08:06:00,80.102,80.121,80.094,80.1,89270000.0
2007-06-28 08:07:00,80.09,80.096,80.08,80.088,78250000.0
2007-06-28 08:08:00,80.074,80.091,80.049,80.073,132610000.0
2007-06-28 08:09:00,80.056,80.089,80.056,80.085,158470000.0
2007-06-28 08:10:00,80.038,80.068,80.021,80.021,123280000.0
2007-06-28 08:11:00,80.024,80.042,80.017,80.042,133290000.0
2007-06-28 08:12:00,80.035,80.06,80.028,80.054,130750000.0
2007-06-28 08:14:00,80.021,80.056,80.021,80.056,121120000.0
2007-06-28 08:15:00,80.024,80.084,80.024,80.084,86900000.0
2007-06-28 08:16:00,80.056,80.074,80.056,80.074,5490000.0
2007-06-28 08:17:00,80.062,80.081,80.051,80.051,119590000.0
2007-06-28 08:18:00,80.076,80.11,80.057,80.1,87610000.0
2007-06-28 08:19:00,80.094,80.096,80.076,80.096,176240000.0
2007-06-28 08:20:00,80.091,80.11,80.086,80.099,106570000.0
2007-06-28 08:21:00,80.147,80.147,80.14,80.141,67980000.0
2007-06-28 08:22:00,80.091,80.093,80.082,80.082,115350000.0
2007-06-28 08:23:00,80.096,80.104,80.068,80.074,150870000.0
2007-06-28 08:24:00,80.063,80.08,80.042,80.052,158040000.0
2007-06-28 08:25:00,80.038,80.051,80.028,80.038,115020000.0
2007-06-28 08:26:00,80.053,80.08,80.048,80.054,110440000.0
2007-06-28 08:27:00,80.064,80.113,80.063,80.063,128640000.0
2007-06-28 08:28:00,80.065,80.066,80.056,80.057,94680000.0
2007-06-28 08:29:00,80.049,80.067,80.03,80.045,110470000.0
2007-06-28 08:30:00,80.03,80.076,80.025,80.037,60020000.0
2007-06-28 08:31:00,80.043,80.051,80.018,80.022,66920000.0
2007-06-28 08:32:00,80.047,80.052,80.024,80.03,95320000.0
2007-06-28 08:33:00,80.022,80.05,80.019,80.023,78780000.0
2007-06-28 08:34:00,80.031,80.056,80.031,80.037,144860000.0
2007-06-28 08:35:00,80.039,80.042,80.024,80.032,160410000.0
2007-06-28 08:36:00,80.055,80.07,80.034,80.061,123210000.0
2007-06-28 08:38:00,80.028,80.046,80.025,80.046,137890000.0
2007-06-28 08:39:00,80.032,80.06,80.032,80.047,128600000.0
2007-06-28 08:40:00,80.053,80.053,80.023,80.053,110920000.0
2007-06-28 08:41:00,80.036,80.039,80.03,80.03,94560000.0
2007-06-28 08:42:00,80.032,80.055,80.032,80.05,9060000.0
2007-06-28 08:43:00,80.034,80.042,80.025,80.03,26780000.0
2007-06-28 08:44:00,80.048,80.056,80.047,80.052,146720000.0
2007-06-28 08:45:00,80.026,80.044,80.026,80.04,105770000.0
2007-06-28 08:46:00,80.024,80.054,80.024,80.054,88680000.0
2007-06-28 08:47:00,80.021,80.05,80.021,80.05,152660000.0
2007-06-28 08:48:00,80.023,80.059,80.023,80.05,118160000.0
2007-06-28 08:49:00,80.03,80.052,80.025,80.048,66740000.0
2007-06-28 08:50:00,80.008,80.01,80.005,80.007,102360000.0
2007-06-28 08:51:00,80.032,80.06,80.02,80.031,146720000.0
2007-06-28 08:52:00,80.003,80.022,79.982,79.998,162050000.0
2007-06-28 08:53:00,79.989,80.018,79.985,79.991,116060000.0
2007-06-28 08:54:00,80.01,80.019,79.976,79.998,98500000.0
2007-06-28 08:55:00,79.983,80.012,79.983,80.012,132290000.0
2007-06-28 08:56:00,79.979,80.024,79.979,79.981,91860000.0
2007-06-28 08:57:00,80.004,80.01,79.985,79.997,114340000.0
2007-06-28 08:58:00,79.987,80.013,79.983,80.013,54700000.0
2007-06-28 08:59:00,79.981,80.003,79.981,79.996,61990000.0
2007-06-28 09:00:00,79.992,80.023,79.984,79.99,90150000.0
2007-06-28 09:01:00,80.007,80.011,79.981,79.981,79270000.0
2007-06-28 09:02:00,79.995,79.995,79.96,79.965,139040000.0
2007-06-28 09:03:00,79.973,79.99,79.956,79.977,160800000.0
2007-06-28 09:04:00,79.968,79.978,79.955,79.964,109040000.0
2007-06-28 09:05:00,79.971,79.979,79.956,79.979,125660000.0
2007-06-28 09:06:00,79.965,79.975,79.945,79.945,147720000.0
2007-06-28 09:07:00,79.949,79.963,79.942,79.942,115880000.0
2007-06-28 09:08:00,79.963,79.963,79.945,79.957,111330000.0
2007-06-28 09:09:00,79.949,79.963,79.945,79.958,89740000.0
2007-06-28 09:10:00,79.985,79.988,79.961,79.979,17910000.0
2007-06-28 09:11:00,79.949,79.964,79.942,79.942,121540000.0
2007-06-28 09:12:00,79.952,79.98,79.944,79.944,89970000.0
2007-06-28 09:13:00,79.946,79.962,79.943,79.959,85000000.0
2007-06-28 09:14:00,79.957,79.993,79.951,79.993,61630000.0
2007-06-28 09:15:00,79.97,80.008,79.97,80.004,101950000.0
2007-06-28 09:16:00,79.987,79.999,79.979,79.979,67600000.0
2007-06-28 09:17:00,79.991,80.005,79.98,79.98,53960000.0
2007-06-28 09:18:00,79.993,80.029,79.993,80.025,50770000.0
2007-06-28 09:19:00,80.006,80.006,79.999,79.999,48980000.0
2007-06-28 09:21:00,80.022,80.022,79.99,80.013,109250000.0
2007-06-28 09:22:00,80.004,80.004,79.968,79.986,83760000.0
2007-06-28 09:23:00,79.972,80.001,79.972,79.994,93940000.0
2007-06-28 09:24:00,80.015,80.016,80.011,80.011,103090000.0
2007-06-28 09:25:00,79.966,79.966,79.957,79.966,110340000.0
2007-06-28 09:26:00,79.966,80.007,79.966,79.978,114250000.0
2007-06-28 09:27:00,79.991,80.038,79.989,79.989,112150000.0
2007-06-28 09:28:00,80.001,80.018,79.995,80.012,132220000.0
2007-06-28 09:29:00,80.021,80.041,80.015,80.026,103110000.0
2007-06-28 09:30:00,80.057,80.06,80.023,80.023,84330000.0
2007-06-28 09:31:00,80.029,80.054,80.027,80.054,145520000.0
2007-06-28 09:32:00,80.02,80.054,80.02,80.054,98760000.0
2007-06-28 09:33:00,80.046,80.052,80.015,80.031,63600000.0
2007-06-28 09:34:00,80.002,80.021,79.996,80.012,99790000.0
2007-06-28 09:35:00,79.983,80.008,79.983,79.988,130640000.0
2007-06-28 09:36:00,80.001,80.036,79.997,80.033,168440000.0
2007-06-28 09:37:00,80.006,80.006,80.0,80.006,117110000.0
2007-06-28 09:38:00,80.017,80.017,79.999,80.001,99480000.0
2007-06-28 09:39:00,80.019,80.072,80.019,80.072,113820000.0
2007-06-28 09:40:00,80.06,80.082,80.054,80.073,89820000.0
2007-06-28 09:41:00,80.055,80.082,80.051,80.051,113320000.0
2007-06-28 09:42:00,80.077,80.084,80.076,80.08,53820000.0
2007-06-28 09:43:00,80.039,80.047,80.039,80.047,65730000.0
2007-06-28 09:44:00,80.038,80.05,80.014,80.027,87210000.0
2007-06-28 09:45:00,80.006,80.043,80.001,80.043,65150000.0
2007-06-28 09:46:00,80.033,80.056,80.033,80.048,133890000.0
2007-06-28 09:47:00,80.015,80.039,80.014,80.019,152950000.0
2007-06-28 09:48:00,80.015,80.058,80.015,80.025,113260000.0
2007-06-28 09:49:00,80.054,80.061,80.054,80.058,113210000.0
2007-06-28 09:50:00,80.036,80.039,80.03,80.038,132310000.0
2007-06-28 09:51:00,80.05,80.09,80.045,80.074,117370000.0
2007-06-28 09:52:00,80.046,80.071,80.046,80.051,110720000.0
2007-06-28 09:53:00,80.067,80.07,80.066,80.068,81180000.0
2007-06-28 09:54:00,80.048,80.061,80.044,80.061,12050000.0
2007-06-28 09:55:00,80.056,80.069,80.035,80.035,13940000.0
2007-06-28 09:57:00,80.038,80.072,80.035,80.048,100730000.0
2007-06-28 09:58:00,80.04,80.059,80.03,80.03,69380000.0
2007-06-28 09:59:00,80.038,80.038,80.028,80.028,54120000.0
2007-06-28 10:00:00,80.039,80.059,80.034,80.056,48540000.0
2007-06-28 10:01:00,80.05,80.076,80.05,80.076,50200000.0
2007-06-28 10:02:00,80.06,80.082,80.057,80.06,59870000.0
2007-06-28 10:03:00,80.077,80.11,80.077,80.098,117000000.0
2007-06-28 10:04:00,80.073,80.109,80.073,80.107,79610000.0
2007-06-28 10:05:00,80.084,80.111,80.075,80.097,100310000.0
2007-06-28 10:06:00,80.08,80.102,80.066,80.066,112400000.0
2007-06-28 10:07:00,80.055,80.085,80.055,80.067,117040000.0
2007-06-28 10:08:00,80.08,80.092,80.075,80.084,114210000.0
2007-06-28 10:09:00,80.063,80.102,80.062,80.062,118080000.0
2007-06-28 10:10:00,80.064,80.068,80.059,80.061,133700000.0
2007-06-28 10:11:00,80.068,80.068,80.06,80.061,105990000.0
2007-06-28 10:12:00,80.054,80.092,80.054,80.081,89500000.0
2007-06-28 10:14:00,80.067,80.071,80.061,80.062,108210000.0
2007-06-28 10:15:00,80.068,80.108,80.068,80.073,60930000.0
2007-06-28 10:16:00,80.082,80.095,80.082,80.095,102920000.0
2007-06-28 10:17:00,80.069,80.078,80.069,80.077,126110000.0
2007-06-28 10:18:00,80.115,80.118,80.11,80.11,158880000.0
2007-06-28 10:19:00,80.073,80.094,80.073,80.094,112030000.0
2007-06-28 10:21:00,80.085,80.087,80.063,80.086,135700000.0
2007-06-28 10:23:00,80.049,80.071,80.049,80.07,105550000.0
2007-06-28 10:24:00,80.06,80.089,80.06,80.07,56640000.0
2007-06-28 10:25:00,80.079,80.113,80.072,80.101,62340000.0
2007-06-28 10:26:00,80.083,80.132,80.083,80.098,80740000.0
2007-06-28 10:27:00,80.096,80.145,80.096,80.101,69800000.0
2007-06-28 10:28:00,80.125,80.132,80.1,80.106,137210000.0
2007-06-28 10:29:00,80.093,80.105,80.089,80.105,148600000.0
2007-06-28 10:30:00,80.103,80.125,80.098,80.12,109830000.0
2007-06-28 10:31:00,80.097,80.112,80.092,80.112,121720000.0
2007-06-28 10:32:00,80.082,80.099,80.074,80.097,131160000.0
2007-06-28 10:33:00,80.081,80.099,80.067,80.069,119790000.0
2007-06-28 10:34:00,80.054,80.083,80.044,80.075,108910000.0
2007-06-28 10:35:00,80.036,80.046,80.036,80.045,84970000.0
2007-06-28 10:36:00,80.048,80.068,80.048,80.063,11260000.0
2007-06-28 10:37:00,80.067,80.067,80.06,80.06,105180000.0
2007-06-28 10:39:00,80.088,80.088,80.08,80.08,113170000.0
2007-06-28 10:40:00,80.03,80.037,80.03,80.036,127350000.0
2007-06-28 10:41:00,80.025,80.029,80.019,80.029,137460000.0
2007-06-28 10:42:00,80.024,80.058,80.024,80.032,103570000.0
2007-06-28 10:45:00,80.04,80.052,80.031,80.049,111160000.0
2007-06-28 10:46:00,80.032,80.039,80.031,80.038,63920000.0
2007-06-28 10:47:00,80.031,80.037,80.03,80.037,115750000.0
2007-06-28 10:48:00,80.047,80.048,80.04,80.041,142030000.0
2007-06-28 10:49:00,80.026,80.036,80.026,80.036,168030000.0
2007-06-28 10:50:00,80.064,80.07,80.048,80.059,108540000.0
2007-06-28 10:51:00,80.05,80.071,80.045,80.051,105210000.0
2007-06-28 10:52:00,80.042,80.069,80.03,80.064,128480000.0
2007-06-28 10:53:00,80.057,80.08,80.057,80.08,88570000.0
2007-06-28 10:54:00,80.08,80.08,80.051,80.051,112440000.0
2007-06-28 10:55:00,80.072,80.074,80.05,80.053,55050000.0
2007-06-28 10:56:00,80.058,80.077,80.047,80.076,61300000.0
2007-06-28 10:57:00,80.093,80.093,80.061,80.061,93420000.0
2007-06-28 10:58:00,80.09,80.094,80.066,80.094,76620000.0
2007-06-28 10:59:00,80.071,80.079,80.07,80.071,138700000.0
2007-06-28 11:00:00,80.084,80.109,80.084,80.105,149830000.0
2007-06-28 11:01:00,80.105,80.11,80.088,80.088,115480000.0
2007-06-28 11:02:00,80.08,80.101,80.08,80.097,134660000.0
2007-06-28 11:03:00,80.091,80.111,80.084,80.084,146340000.0
2007-06-28 11:05:00,80.086,80.106,80.082,80.095,125450000.0
2007-06-28 11:06:00,80.09,80.102,80.084,80.095,93830000.0
2007-06-28 11:07:00,80.083,80.111,80.083,80.111,12630000.0
2007-06-28 11:08:00,80.079,80.1,80.079,80.094,104300000.0
2007-06-28 11:09:00,80.089,80.109,80.077,80.095,117940000.0
2007-06-28 11:10:00,80.056,80.075,80.052,80.075,60930000.0
2007-06-28 11:11:00,80.058,80.079,80.053,80.053,67430000.0
2007-06-28 11:12:00,80.062,80.083,80.062,80.075,93080000.0
2007-06-28 11:13:00,80.055,80.085,80.055,80.085,74480000.0
2007-06-28 11:15:00,80.048,80.081,80.046,80.075,164110000.0
2007-06-28 11:16:00,80.083,80.083,80.053,80.068,120630000.0
2007-06-28 11:17:00,80.074,80.085,80.07,80.071,133080000.0
2007-06-28 11:18:00,80.083,80.105,80.079,80.105,150140000.0
2007-06-28 11:19:00,80.113,80.113,80.083,80.099,133970000.0
2007-06-28 11:20:00,80.092,80.111,80.083,80.1,122870000.0
2007-06-28 11:21:00,80.09,80.129,80.09,80.124,94590000.0
2007-06-28 11:23:00,80.089,80.105,80.089,80.105,118560000.0
2007-06-28 11:24:00,80.083,80.149,80.083,80.139,97240000.0
2007-06-28 11:25:00,80.093,80.103,80.093,80.103,4130000.0
2007-06-28 11:26:00,80.078,80.093,80.072,80.093,102160000.0
2007-06-28 11:27:00,80.073,80.093,80.068,80.093,86680000.0
2007-06-28 11:28:00,80.071,80.09,80.071,80.08,140780000.0
2007-06-28 11:29:00,80.057,80.079,80.057,80.068,156490000.0
2007-06-28 11:30:00,80.098,80.11,80.086,80.11,118940000.0
2007-06-28 11:31:00,80.078,80.1,80.072,80.072,127830000.0
2007-06-28 11:32:00,80.078,80.081,80.076,80.079,142980000.0
2007-06-28 11:33:00,80.09,80.112,80.084,80.103,133040000.0
2007-06-28 11:34:00,80.066,80.071,80.065,80.068,114160000.0
2007-06-28 11:35:00,80.061,80.085,80.061,80.069,93660000.0
2007-06-28 11:36:00,80.068,80.088,80.068,80.069,12330000.0
2007-06-28 11:37:00,80.077,80.077,80.071,80.071,7130000.0
2007-06-28 11:38:00,80.055,80.08,80.039,80.047,137640000.0
2007-06-28 11:39:00,80.043,80.08,80.043,80.047,142680000.0
2007-06-28 11:40:00,80.049,80.062,80.037,80.062,132030000.0
2007-06-28 11:41:00,80.041,80.083,80.041,80.083,113180000.0
2007-06-28 11:42:00,80.051,80.079,80.046,80.068,94380000.0
2007-06-28 11:43:00,80.045,80.045,80.041,80.041,6000000.0
2007-06-28 11:44:00,80.05,80.073,80.05,80.073,64500000.0
2007-06-28 11:45:00,80.034,80.06,80.034,80.057,122950000.0
2007-06-28 11:46:00,80.034,80.06,80.034,80.042,80020000.0
2007-06-28 11:47:00,80.029,80.037,80.029,80.037,109620000.0
2007-06-28 11:48:00,80.081,80.081,80.039,80.042,116260000.0
2007-06-28 11:49:00,80.047,80.047,80.04,80.045,130430000.0
2007-06-28 11:50:00,80.059,80.073,80.043,80.06,121320000.0
2007-06-28 11:51:00,80.076,80.077,80.069,80.07,139370000.0
2007-06-28 11:52:00,80.026,80.036,80.026,80.036,143320000.0
2007-06-28 11:53:00,80.048,80.048,80.039,80.039,110970000.0
2007-06-28 11:54:00,80.031,80.052,80.031,80.048,92180000.0
2007-06-28 11:55:00,80.047,80.047,80.04,80.04,155840000.0
2007-06-28 11:57:00,80.034,80.086,80.029,80.042,74170000.0
2007-06-28 11:58:00,80.034,80.054,80.034,80.054,103590000.0
2007-06-28 11:59:00,80.038,80.046,80.017,80.021,138210000.0
2007-06-28 12:00:00,80.046,80.047,80.028,80.046,156740000.0
2007-06-28 12:02:00,80.046,80.047,80.029,80.031,107040000.0
2007-06-28 12:03:00,80.025,80.061,80.025,80.052,123760000.0
2007-06-28 12:05:00,80.018,80.043,80.018,80.043,110510000.0
2007-06-28 12:06:00,80.05,80.05,80.013,80.021,52520000.0
2007-06-28 12:07:00,80.025,80.028,80.019,80.019,58090000.0
2007-06-28 12:08:00,80.032,80.052,80.025,80.028,89030000.0
2007-06-28 12:09:00,80.05,80.05,80.047,80.048,71500000.0
2007-06-28 12:10:00,80.02,80.041,80.013,80.021,137660000.0
2007-06-28 12:11:00,79.993,80.005,79.993,80.004,141970000.0
2007-06-28 12:12:00,80.056,80.057,80.046,80.047,117300000.0
2007-06-28 12:13:00,80.019,80.042,80.017,80.019,122500000.0
2007-06-28 12:14:00,80.047,80.054,80.032,80.041,133460000.0
2007-06-28 12:15:00,80.053,80.063,80.033,80.047,126850000.0
2007-06-28 12:16:00,80.034,80.044,80.015,80.035,112390000.0
2007-06-28 12:17:00,80.042,80.042,80.016,80.034,94240000.0
2007-06-28 12:18:00,80.026,80.051,80.022,80.049,19710000.0
2007-06-28 12:19:00,80.028,80.05,80.026,80.033,116910000.0
2007-06-28 12:20:00,80.037,80.052,80.03,80.03,84210000.0
2007-06-28 12:21:00,80.034,80.06,80.029,80.054,16040000.0
2007-06-28 12:22:00,80.03,80.05,80.023,80.045,70300000.0
2007-06-28 12:23:00,80.013,80.041,80.013,80.041,81580000.0
2007-06-28 12:24:00,80.036,80.036,80.029,80.029,80830000.0
2007-06-28 12:27:00,80.032,80.062,80.032,80.058,52600000.0
2007-06-28 12:28:00,80.021,80.027,80.02,80.02,89670000.0
2007-06-28 12:30:00,80.016,80.051,80.016,80.046,93020000.0
2007-06-28 12:33:00,80.031,80.06,80.024,80.048,101180000.0
2007-06-28 12:34:00,80.055,80.055,80.028,80.029,64480000.0
2007-06-28 12:35:00,80.049,80.05,80.046,80.048,58580000.0
2007-06-28 12:36:00,80.058,80.064,80.05,80.05,45460000.0
2007-06-28 12:37:00,80.021,80.035,80.021,80.035,43580000.0
2007-06-28 12:38:00,80.027,80.052,80.026,80.052,53810000.0
2007-06-28 12:39:00,80.068,80.068,80.058,80.06,104540000.0
2007-06-28 12:40:00,80.021,80.027,80.02,80.027,68820000.0
2007-06-28 12:41:00,80.019,80.027,80.019,80.027,95680000.0
2007-06-28 12:42:00,80.023,80.052,80.015,80.015,96360000.0
2007-06-28 12:43:00,80.018,80.018,80.009,80.015,107890000.0
2007-06-28 12:44:00,80.013,80.053,80.013,80.053,107610000.0
2007-06-28 12:45:00,80.023,80.06,80.023,80.055,123620000.0
2007-06-28 12:46:00,80.008,80.043,80.008,80.043,133310000.0
2007-06-28 12:47:00,80.013,80.05,80.013,80.031,100930000.0
2007-06-28 12:48:00,80.058,80.068,80.046,80.068,84290000.0
2007-06-28 12:49:00,80.028,80.031,80.025,80.029,146210000.0
2007-06-28 12:51:00,80.068,80.068,80.059,80.059,60510000.0
2007-06-28 12:52:00,80.023,80.041,80.012,80.035,107890000.0
2007-06-28 12:53:00,80.024,80.053,80.016,80.053,123640000.0
2007-06-28 12:54:00,80.025,80.05,80.024,80.024,158730000.0
2007-06-28 12:55:00,80.031,80.05,80.024,80.045,99220000.0
2007-06-28 12:56:00,80.031,80.045,80.022,80.039,95580000.0
2007-06-28 12:57:00,80.009,80.045,80.009,80.042,120800000.0
2007-06-28 12:58:00,80.009,80.041,80.009,80.033,83450000.0
2007-06-28 12:59:00,80.021,80.021,79.987,79.997,96850000.0
2007-06-28 13:00:00,79.99,80.012,79.983,80.012,51980000.0
2007-06-28 13:01:00,79.985,80.024,79.985,80.024,55880000.0
2007-06-28 13:02:00,79.991,80.02,79.991,79.991,91940000.0
2007-06-28 13:03:00,79.99,80.042,79.99,80.025,67460000.0
2007-06-28 13:04:00,80.0,80.041,79.984,80.001,129430000.0
2007-06-28 13:05:00,80.013,80.038,80.013,80.014,147420000.0
2007-06-28 13:06:00,80.027,80.03,80.006,80.02,108570000.0
2007-06-28 13:08:00,80.005,80.008,80.0,80.0,141810000.0
2007-06-28 13:09:00,80.014,80.039,80.005,80.011,121990000.0
2007-06-28 13:10:00,80.017,80.02,80.015,80.018,119700000.0
2007-06-28 13:11:00,80.045,80.045,80.022,80.022,94420000.0
2007-06-28 13:12:00,80.019,80.038,80.019,80.036,11310000.0
2007-06-28 13:13:00,80.015,80.015,80.008,80.008,4170000.0
2007-06-28 13:14:00,80.018,80.025,80.017,80.024,120080000.0
2007-06-28 13:15:00,80.012,80.028,79.994,79.994,65500000.0
2007-06-28 13:16:00,79.995,79.997,79.991,79.997,58490000.0
2007-06-28 13:17:00,79.991,79.996,79.989,79.996,100530000.0
2007-06-28 13:18:00,79.99,80.009,79.984,79.997,69890000.0
2007-06-28 13:19:00,79.968,79.973,79.963,79.963,144490000.0
2007-06-28 13:21:00,80.006,80.006,79.995,79.995,116660000.0
2007-06-28 13:23:00,79.957,79.961,79.956,79.959,149580000.0
2007-06-28 13:24:00,79.957,79.983,79.957,79.974,143740000.0
2007-06-28 13:25:00,79.96,79.978,79.943,79.943,126250000.0
2007-06-28 13:26:00,79.955,79.982,79.947,79.951,100760000.0
2007-06-28 13:27:00,79.976,79.985,79.96,79.968,18110000.0
2007-06-28 13:28:00,79.94,79.952,79.93,79.93,67790000.0
2007-06-28 13:29:00,79.937,79.937,79.929,79.937,117850000.0
2007-06-28 13:30:00,79.932,79.968,79.92,79.92,141430000.0
2007-06-28 13:31:00,79.927,79.932,79.916,79.921,171470000.0
2007-06-28 13:32:00,79.909,79.925,79.909,79.912,113920000.0
2007-06-28 13:33:00,79.92,79.94,79.907,79.926,114630000.0
2007-06-28 13:34:00,79.906,79.949,79.906,79.949,131640000.0
2007-06-28 13:35:00,79.932,79.936,79.923,79.932,103500000.0
2007-06-28 13:36:00,79.947,79.963,79.942,79.956,123080000.0
2007-06-28 13:37:00,79.964,79.975,79.953,79.968,60820000.0
2007-06-28 13:38:00,79.958,79.973,79.955,79.962,62990000.0
2007-06-28 13:39:00,79.973,80.0,79.973,79.979,96280000.0
2007-06-28 13:40:00,79.994,80.016,79.985,79.998,86540000.0
2007-06-28 13:41:00,80.023,80.023,79.988,79.988,148680000.0
2007-06-28 13:42:00,80.001,80.018,79.989,79.997,158360000.0
2007-06-28 13:43:00,79.977,80.004,79.977,80.002,122940000.0
2007-06-28 13:44:00,80.0,80.024,79.995,80.024,138810000.0
2007-06-28 13:45:00,79.991,80.012,79.991,79.997,137860000.0
2007-06-28 13:46:00,80.02,80.025,80.003,80.025,138960000.0
2007-06-28 13:47:00,80.019,80.127,80.019,80.078,115310000.0
2007-06-28 13:48:00,80.094,80.107,80.041,80.083,95950000.0
2007-06-28 13:49:00,80.046,80.079,80.043,80.079,14450000.0
2007-06-28 13:50:00,80.071,80.071,80.037,80.055,118230000.0
2007-06-28 13:51:00,80.044,80.053,80.032,80.032,59770000.0
2007-06-28 13:52:00,80.032,80.048,80.005,80.041,69060000.0
2007-06-28 13:53:00,80.073,80.083,80.042,80.055,98300000.0
2007-06-28 13:54:00,80.056,80.085,80.056,80.067,81730000.0
2007-06-28 13:55:00,80.063,80.088,80.056,80.056,142750000.0
2007-06-28 13:56:00,80.07,80.08,80.055,80.075,167920000.0
2007-06-28 13:57:00,80.066,80.089,80.066,80.082,115530000.0
2007-06-28 13:59:00,80.068,80.076,80.062,80.076,148090000.0
2007-06-28 14:00:00,80.092,80.106,80.05,80.05,132330000.0
2007-06-28 14:01:00,80.056,80.057,80.048,80.056,130490000.0
2007-06-28 14:02:00,80.047,80.057,80.047,80.056,95040000.0
2007-06-28 14:03:00,80.074,80.092,80.074,80.088,14880000.0
2007-06-28 14:04:00,80.06,80.068,80.057,80.057,126290000.0
2007-06-28 14:05:00,80.064,80.071,80.064,80.069,146040000.0
2007-06-28 14:06:00,80.106,80.107,80.101,80.101,140930000.0
2007-06-28 14:07:00,80.061,80.068,80.058,80.064,138170000.0
2007-06-28 14:08:00,80.06,80.068,80.059,80.066,114650000.0
2007-06-28 14:09:00,80.105,80.108,80.099,80.099,91990000.0
2007-06-28 14:10:00,80.089,80.102,80.089,80.09,14870000.0
2007-06-28 14:11:00,80.086,80.126,80.086,80.11,109800000.0
2007-06-28 14:12:00,80.103,80.142,80.103,80.104,152570000.0
2007-06-28 14:13:00,80.126,80.139,80.108,80.118,171520000.0
2007-06-28 14:14:00,80.112,80.159,80.112,80.159,113370000.0
2007-06-28 14:15:00,80.15,80.166,80.145,80.145,103650000.0
2007-06-28 14:16:00,80.134,80.169,80.134,80.148,127780000.0
2007-06-28 14:17:00,80.14,80.161,80.13,80.13,92900000.0
2007-06-28 14:18:00,80.144,80.159,80.126,80.144,113110000.0
2007-06-28 14:19:00,80.124,80.137,80.104,80.104,59020000.0
2007-06-28 14:20:00,80.09,80.119,80.09,80.113,69140000.0
2007-06-28 14:21:00,80.113,80.138,80.113,80.137,95370000.0
2007-06-28 14:22:00,80.1,80.11,80.073,80.073,84250000.0
2007-06-28 14:23:00,80.08,80.106,80.075,80.076,141180000.0
2007-06-28 14:24:00,80.085,80.125,80.085,80.102,163510000.0
2007-06-28 14:25:00,80.09,80.11,80.084,80.096,118040000.0
2007-06-28 14:26:00,80.103,80.113,80.074,80.113,133220000.0
2007-06-28 14:27:00,80.103,80.143,80.103,80.111,141480000.0
2007-06-28 14:28:00,80.106,80.132,80.106,80.132,135130000.0
2007-06-28 14:29:00,80.138,80.138,80.092,80.096,119430000.0
2007-06-28 14:30:00,80.083,80.143,80.083,80.096,90530000.0
2007-06-28 14:31:00,80.14,80.14,80.099,80.101,12060000.0
2007-06-28 14:32:00,80.102,80.123,80.098,80.099,117760000.0
2007-06-28 14:33:00,80.129,80.135,80.093,80.108,58020000.0
2007-06-28 14:34:00,80.126,80.172,80.126,80.132,63700000.0
2007-06-28 14:35:00,80.139,80.157,80.135,80.138,92220000.0
2007-06-28 14:36:00,80.135,80.153,80.135,80.146,79800000.0
2007-06-28 14:37:00,80.12,80.127,80.11,80.12,144200000.0
2007-06-28 14:38:00,80.136,80.167,80.132,80.132,152490000.0
2007-06-28 14:39:00,80.149,80.177,80.137,80.17,106330000.0
2007-06-28 14:40:00,80.153,80.178,80.14,80.147,138130000.0
2007-06-28 14:41:00,80.155,80.2,80.148,80.179,145780000.0
2007-06-28 14:42:00,80.172,80.191,80.161,80.169,135720000.0
2007-06-28 14:43:00,80.199,80.199,80.155,80.155,120970000.0
2007-06-28 14:44:00,80.158,80.18,80.152,80.167,100670000.0
2007-06-28 14:45:00,80.195,80.195,80.164,80.184,13800000.0
2007-06-28 14:46:00,80.158,80.191,80.154,80.191,124550000.0
2007-06-28 14:47:00,80.167,80.182,80.154,80.154,92290000.0
2007-06-28 14:48:00,80.168,80.186,80.156,80.156,15430000.0
2007-06-28 14:49:00,80.155,80.179,80.155,80.179,22560000.0
2007-06-28 14:50:00,80.184,80.202,80.155,80.202,34470000.0
2007-06-28 14:51:00,80.217,80.218,80.21,80.21,45000000.0
2007-06-28 14:52:00,80.149,80.174,80.146,80.174,54770000.0
2007-06-28 14:53:00,80.145,80.181,80.145,80.168,97240000.0
2007-06-28 14:54:00,80.163,80.188,80.145,80.145,122690000.0
2007-06-28 14:55:00,80.146,80.146,80.136,80.136,80740000.0
2007-06-28 14:56:00,80.148,80.161,80.136,80.156,78390000.0
2007-06-28 14:57:00,80.149,80.17,80.128,80.146,134700000.0
2007-06-28 14:58:00,80.129,80.162,80.124,80.162,133560000.0
2007-06-28 15:00:00,80.123,80.158,80.123,80.157,127100000.0
2007-06-28 15:01:00,80.134,80.17,80.134,80.17,98890000.0
2007-06-28 15:02:00,80.167,80.17,80.136,80.136,66510000.0
2007-06-28 15:03:00,80.145,80.182,80.145,80.182,99940000.0
2007-06-28 15:04:00,80.154,80.173,80.151,80.151,72290000.0
2007-06-28 15:05:00,80.158,80.179,80.144,80.144,81170000.0
2007-06-28 15:06:00,80.173,80.191,80.173,80.185,83090000.0
2007-06-28 15:07:00,80.136,80.164,80.127,80.131,42360000.0
2007-06-28 15:08:00,80.162,80.162,80.133,80.133,62220000.0
2007-06-28 15:09:00,80.186,80.187,80.177,80.177,72140000.0
2007-06-28 15:11:00,80.121,80.174,80.118,80.174,102160000.0
2007-06-28 15:12:00,80.152,80.188,80.146,80.159,100060000.0
2007-06-28 15:13:00,80.15,80.155,80.143,80.143,93470000.0
2007-06-28 15:14:00,80.146,80.146,80.14,80.146,93210000.0
2007-06-28 15:15:00,80.195,80.195,80.188,80.188,64630000.0
2007-06-28 15:16:00,80.138,80.145,80.138,80.145,57280000.0
2007-06-28 15:17:00,80.156,80.156,80.149,80.15,67210000.0
2007-06-28 15:18:00,80.159,80.174,80.153,80.164,106670000.0
2007-06-28 15:19:00,80.139,80.146,80.139,80.145,68980000.0
2007-06-28 15:20:00,80.138,80.139,80.137,80.138,74440000.0
2007-06-28 15:21:00,80.168,80.176,80.168,80.174,77190000.0
2007-06-28 15:22:00,80.147,80.148,80.141,80.141,80370000.0
2007-06-28 15:23:00,80.148,80.15,80.147,80.148,80880000.0
2007-06-28 15:24:00,80.144,80.195,80.144,80.153,48190000.0
2007-06-28 15:25:00,80.14,80.147,80.14,80.141,85790000.0
2007-06-28 15:26:00,80.148,80.148,80.14,80.14,120910000.0
2007-06-28 15:27:00,80.177,80.177,80.169,80.176,86500000.0
2007-06-28 15:28:00,80.151,80.163,80.134,80.163,86000000.0
2007-06-28 15:29:00,80.142,80.174,80.137,80.174,59660000.0
2007-06-28 15:30:00,80.165,80.169,80.139,80.155,93170000.0
2007-06-28 15:31:00,80.163,80.163,80.131,80.131,67450000.0
2007-06-28 15:32:00,80.152,80.156,80.15,80.15,60350000.0
2007-06-28 15:33:00,80.141,80.159,80.123,80.146,48930000.0
2007-06-28 15:34:00,80.125,80.125,80.11,80.116,47940000.0
2007-06-28 15:35:00,80.11,80.143,80.108,80.143,59130000.0
2007-06-28 15:36:00,80.144,80.156,80.122,80.132,111240000.0
2007-06-28 15:37:00,80.121,80.126,80.119,80.119,75670000.0
2007-06-28 15:38:00,80.109,80.116,80.108,80.115,97570000.0
2007-06-28 15:39:00,80.113,80.143,80.113,80.136,106200000.0
2007-06-28 15:40:00,80.11,80.138,80.102,80.135,119510000.0
2007-06-28 15:41:00,80.104,80.141,80.104,80.141,107050000.0
2007-06-28 15:42:00,80.111,80.137,80.111,80.134,118940000.0
2007-06-28 15:43:00,80.102,80.13,80.102,80.112,139170000.0
2007-06-28 15:44:00,80.102,80.122,80.095,80.095,103590000.0
2007-06-28 15:45:00,80.08,80.099,80.071,80.096,88980000.0
2007-06-28 15:46:00,80.084,80.093,80.072,80.082,150780000.0
2007-06-28 15:47:00,80.069,80.082,80.056,80.065,106540000.0
2007-06-28 15:48:00,80.054,80.082,80.054,80.061,60640000.0
2007-06-28 15:49:00,80.052,80.079,80.046,80.073,108760000.0
2007-06-28 15:50:00,80.041,80.068,80.035,80.057,130830000.0
2007-06-28 15:51:00,80.034,80.078,80.034,80.075,166190000.0
2007-06-28 15:52:00,80.048,80.083,80.047,80.076,108790000.0
2007-06-28 15:53:00,80.061,80.083,80.061,80.063,105760000.0
2007-06-28 15:54:00,80.064,80.104,80.064,80.086,113010000.0
2007-06-28 15:55:00,80.081,80.11,80.078,80.102,90050000.0
2007-06-28 15:56:00,80.095,80.108,80.071,80.085,112720000.0
2007-06-28 15:57:00,80.091,80.103,80.071,80.095,61100000.0
2007-06-28 15:58:00,80.088,80.096,80.088,80.095,56980000.0
2007-06-28 15:59:00,80.077,80.077,80.07,80.07,90850000.0
2007-06-28 16:00:00,80.087,80.096,80.065,80.096,71500000.0
2007-06-28 16:01:00,80.085,80.092,80.073,80.085,136530000.0
2007-06-28 16:02:00,80.079,80.116,80.079,80.115,134480000.0
2007-06-28 16:03:00,80.103,80.146,80.103,80.121,112420000.0
2007-06-28 16:04:00,80.129,80.154,80.123,80.123,117690000.0
2007-06-28 16:05:00,80.108,80.111,80.106,80.109,145370000.0
2007-06-28 16:06:00,80.134,80.14,80.085,80.116,114850000.0
2007-06-28 16:07:00,80.086,80.095,80.08,80.092,111090000.0
2007-06-28 16:08:00,80.09,80.11,80.084,80.086,85310000.0
2007-06-28 16:09:00,80.11,80.12,80.1,80.1,13890000.0
2007-06-28 16:10:00,80.08,80.096,80.08,80.091,12820000.0
2007-06-28 16:11:00,80.079,80.092,80.079,80.092,108060000.0
2007-06-28 16:12:00,80.133,80.138,80.129,80.131,59000000.0
2007-06-28 16:13:00,80.113,80.143,80.11,80.143,65520000.0
2007-06-28 16:14:00,80.138,80.148,80.138,80.147,98480000.0
2007-06-28 16:15:00,80.131,80.157,80.112,80.113,71550000.0
2007-06-28 16:16:00,80.117,80.121,80.11,80.112,125840000.0
2007-06-28 16:17:00,80.123,80.13,80.122,80.128,137550000.0
2007-06-28 16:18:00,80.153,80.153,80.123,80.142,117360000.0
2007-06-28 16:19:00,80.122,80.13,80.119,80.119,121000000.0
2007-06-28 16:20:00,80.133,80.167,80.129,80.165,123990000.0
2007-06-28 16:21:00,80.134,80.172,80.134,80.138,116090000.0
2007-06-28 16:22:00,80.131,80.162,80.131,80.162,105300000.0
2007-06-28 16:23:00,80.147,80.163,80.135,80.163,84060000.0
2007-06-28 16:24:00,80.151,80.156,80.13,80.13,11640000.0
2007-06-28 16:25:00,80.122,80.13,80.12,80.126,127990000.0
2007-06-28 16:26:00,80.122,80.16,80.122,80.149,131140000.0
2007-06-28 16:27:00,80.159,80.167,80.151,80.166,122630000.0
2007-06-28 16:28:00,80.148,80.165,80.148,80.165,112840000.0
2007-06-28 16:29:00,80.149,80.16,80.139,80.14,87080000.0
2007-06-28 16:30:00,80.135,80.152,80.135,80.152,8070000.0
2007-06-28 16:31:00,80.166,80.166,80.134,80.14,66770000.0
2007-06-28 16:32:00,80.127,80.14,80.119,80.119,126320000.0
2007-06-28 16:33:00,80.103,80.141,80.103,80.141,148150000.0
2007-06-28 16:34:00,80.107,80.128,80.101,80.101,108370000.0
2007-06-28 16:35:00,80.104,80.109,80.099,80.108,126470000.0
2007-06-28 16:36:00,80.102,80.133,80.102,80.112,130550000.0
2007-06-28 16:37:00,80.12,80.146,80.12,80.146,126260000.0
2007-06-28 16:38:00,80.109,80.133,80.104,80.11,112340000.0
2007-06-28 16:39:00,80.104,80.13,80.102,80.102,87970000.0
2007-06-28 16:40:00,80.101,80.104,80.101,80.104,5440000.0
2007-06-28 16:41:00,80.106,80.141,80.106,80.141,98390000.0
2007-06-28 16:42:00,80.146,80.147,80.141,80.142,102690000.0
2007-06-28 16:43:00,80.115,80.143,80.115,80.143,124560000.0
2007-06-28 16:45:00,80.145,80.149,80.139,80.139,129960000.0
2007-06-28 16:48:00,80.127,80.127,80.12,80.12,84890000.0
2007-06-28 16:49:00,80.127,80.13,80.12,80.122,163730000.0
2007-06-28 16:51:00,80.131,80.15,80.106,80.106,60050000.0
2007-06-28 16:52:00,80.108,80.112,80.099,80.108,107390000.0
2007-06-28 16:53:00,80.118,80.142,80.114,80.12,135680000.0
2007-06-28 16:54:00,80.103,80.115,80.096,80.101,154730000.0
2007-06-28 16:55:00,80.088,80.096,80.088,80.089,112960000.0
2007-06-28 16:56:00,80.097,80.098,80.083,80.089,104480000.0
2007-06-28 16:57:00,80.131,80.14,80.128,80.13,121340000.0
2007-06-28 16:58:00,80.094,80.146,80.094,80.142,97700000.0
2007-06-28 16:59:00,80.136,80.169,80.122,80.146,117370000.0
2007-06-28 17:00:00,80.145,80.145,80.108,80.121,58530000.0
2007-06-28 17:01:00,80.144,80.159,80.138,80.155,59640000.0
2007-06-28 17:02:00,80.127,80.139,80.109,80.12,90460000.0
2007-06-28 17:03:00,80.126,80.16,80.126,80.132,70530000.0
2007-06-28 17:04:00,80.148,80.152,80.143,80.143,140490000.0
2007-06-28 17:05:00,80.113,80.143,80.11,80.143,136760000.0
2007-06-28 17:06:00,80.119,80.139,80.114,80.126,110090000.0
2007-06-28 17:09:00,80.122,80.152,80.122,80.123,124440000.0
2007-06-28 17:10:00,80.124,80.154,80.115,80.115,108680000.0
2007-06-28 17:11:00,80.104,80.142,80.104,80.12,93820000.0
2007-06-28 17:12:00,80.135,80.144,80.119,80.121,18960000.0
2007-06-28 17:13:00,80.109,80.11,80.106,80.107,115780000.0
2007-06-28 17:14:00,80.118,80.12,80.116,80.117,70910000.0
2007-06-28 17:15:00,80.117,80.148,80.117,80.144,53680000.0
2007-06-28 17:17:00,80.112,80.138,80.105,80.105,47600000.0
2007-06-28 17:18:00,80.113,80.145,80.105,80.105,55260000.0
2007-06-28 17:19:00,80.137,80.138,80.107,80.136,106700000.0
2007-06-28 17:20:00,80.163,80.163,80.135,80.163,90880000.0
2007-06-28 17:21:00,80.176,80.189,80.155,80.163,104060000.0
2007-06-28 17:22:00,80.17,80.184,80.153,80.153,104960000.0
2007-06-28 17:24:00,80.14,80.171,80.14,80.166,114410000.0
2007-06-28 17:25:00,80.172,80.174,80.154,80.174,118930000.0
2007-06-28 17:26:00,80.153,80.157,80.147,80.154,144220000.0
2007-06-28 17:27:00,80.145,80.159,80.115,80.135,104180000.0
2007-06-28 17:28:00,80.131,80.136,80.13,80.136,88320000.0
2007-06-28 17:29:00,80.132,80.164,80.132,80.146,150630000.0
2007-06-28 17:30:00,80.156,80.156,80.107,80.113,105440000.0
2007-06-28 17:31:00,80.138,80.146,80.126,80.146,64100000.0
2007-06-28 17:32:00,80.127,80.127,80.117,80.117,108150000.0
2007-06-28 17:33:00,80.133,80.16,80.124,80.134,128150000.0
2007-06-28 17:34:00,80.119,80.129,80.118,80.121,147850000.0
2007-06-28 17:35:00,80.125,80.125,80.112,80.112,110450000.0
2007-06-28 17:36:00,80.132,80.132,80.097,80.102,108270000.0
2007-06-28 17:38:00,80.083,80.109,80.083,80.104,89920000.0
2007-06-28 17:39:00,80.105,80.139,80.105,80.139,108900000.0
2007-06-28 17:40:00,80.107,80.136,80.102,80.102,58690000.0
2007-06-28 17:41:00,80.117,80.131,80.109,80.112,63620000.0
2007-06-28 17:42:00,80.122,80.148,80.12,80.145,91110000.0
2007-06-28 17:43:00,80.111,80.117,80.11,80.11,69690000.0
2007-06-28 17:44:00,80.12,80.135,80.101,80.101,147170000.0
2007-06-28 17:45:00,80.109,80.15,80.109,80.141,151490000.0
2007-06-28 17:46:00,80.133,80.169,80.133,80.14,104380000.0
2007-06-28 17:47:00,80.123,80.143,80.115,80.123,120590000.0
2007-06-28 17:48:00,80.158,80.174,80.144,80.174,134940000.0
2007-06-28 17:49:00,80.138,80.16,80.135,80.138,115450000.0
2007-06-28 17:50:00,80.145,80.147,80.139,80.145,107300000.0
2007-06-28 17:51:00,80.176,80.188,80.142,80.148,92640000.0
2007-06-28 17:52:00,80.13,80.15,80.13,80.148,14080000.0
2007-06-28 17:54:00,80.126,80.168,80.126,80.161,151360000.0
2007-06-28 17:55:00,80.149,80.171,80.149,80.171,96970000.0
2007-06-28 17:56:00,80.137,80.171,80.137,80.148,128450000.0
2007-06-28 17:57:00,80.203,80.21,80.2,80.201,64820000.0
2007-06-28 17:58:00,80.158,80.167,80.155,80.166,74100000.0
2007-06-28 17:59:00,80.158,80.169,80.147,80.157,98230000.0
2007-06-28 18:00:00,80.152,80.173,80.145,80.166,82160000.0
2007-06-28 18:01:00,80.141,80.152,80.14,80.143,149990000.0
2007-06-28 18:03:00,80.196,80.196,80.187,80.187,120390000.0
2007-06-28 18:05:00,80.158,80.166,80.152,80.152,146530000.0
2007-06-28 18:06:00,80.164,80.196,80.155,80.175,130990000.0
2007-06-28 18:08:00,80.169,80.184,80.16,80.18,90070000.0
2007-06-28 18:09:00,80.172,80.179,80.153,80.153,13230000.0
2007-06-28 18:10:00,80.163,80.184,80.163,80.184,84420000.0
2007-06-28 18:11:00,80.159,80.175,80.159,80.175,98290000.0
2007-06-28 18:12:00,80.172,80.181,80.165,80.177,109310000.0
2007-06-28 18:13:00,80.177,80.186,80.172,80.183,122370000.0
2007-06-28 18:14:00,80.161,80.166,80.16,80.166,112330000.0
2007-06-28 18:15:00,80.215,80.215,80.208,80.208,125750000.0
2007-06-28 18:18:00,80.217,80.217,80.21,80.21,90740000.0
2007-06-28 18:19:00,80.176,80.204,80.173,80.204,156900000.0
2007-06-28 18:20:00,80.172,80.185,80.172,80.185,106870000.0
2007-06-28 18:21:00,80.208,80.208,80.2,80.2,62870000.0
2007-06-28 18:24:00,80.165,80.192,80.165,80.187,175750000.0
2007-06-28 18:26:00,80.176,80.195,80.176,80.195,102680000.0
2007-06-28 18:27:00,80.166,80.199,80.166,80.196,122860000.0
2007-06-28 18:28:00,80.177,80.2,80.173,80.178,90830000.0
2007-06-28 18:30:00,80.168,80.201,80.168,80.195,59810000.0
2007-06-28 18:31:00,80.191,80.25,80.191,80.23,64620000.0
2007-06-28 18:32:00,80.221,80.239,80.206,80.22,86140000.0
2007-06-28 18:33:00,80.196,80.231,80.196,80.202,72790000.0
2007-06-28 18:34:00,80.233,80.233,80.184,80.184,135090000.0
2007-06-28 18:35:00,80.188,80.212,80.186,80.212,155410000.0
2007-06-28 18:36:00,80.191,80.219,80.191,80.197,120200000.0
2007-06-28 18:37:00,80.207,80.213,80.197,80.208,122080000.0
2007-06-28 18:38:00,80.215,80.215,80.191,80.201,130520000.0
2007-06-28 18:39:00,80.231,80.231,80.19,80.19,118260000.0
2007-06-28 18:40:00,80.205,80.213,80.193,80.208,114940000.0
2007-06-28 18:41:00,80.2,80.225,80.2,80.216,93470000.0
2007-06-28 18:42:00,80.237,80.237,80.216,80.234,15020000.0
2007-06-28 18:43:00,80.242,80.242,80.209,80.213,71290000.0
2007-06-28 18:45:00,80.198,80.227,80.198,80.225,158420000.0
2007-06-28 18:47:00,80.205,80.23,80.202,80.202,123100000.0
2007-06-28 18:48:00,80.22,80.236,80.22,80.228,138280000.0
2007-06-28 18:49:00,80.233,80.233,80.208,80.217,121080000.0
2007-06-28 18:50:00,80.209,80.223,80.203,80.217,102980000.0
2007-06-28 18:51:00,80.182,80.218,80.182,80.216,89790000.0
2007-06-28 18:52:00,80.198,80.214,80.198,80.214,7510000.0
2007-06-28 18:53:00,80.189,80.204,80.184,80.184,107320000.0
2007-06-28 18:54:00,80.204,80.21,80.199,80.199,92870000.0
2007-06-28 18:55:00,80.187,80.187,80.187,80.187,2250000.0
2007-06-28 18:56:00,80.179,80.186,80.179,80.181,144980000.0
2007-06-28 18:57:00,80.193,80.229,80.193,80.224,95590000.0
2007-06-28 18:58:00,80.177,80.181,80.166,80.169,97750000.0
2007-06-28 18:59:00,80.183,80.21,80.183,80.192,97470000.0
2007-06-28 19:00:00,80.184,80.23,80.184,80.217,91660000.0
2007-06-28 19:01:00,80.187,80.19,80.186,80.187,64100000.0
2007-06-28 19:03:00,80.201,80.207,80.199,80.2,76450000.0
2007-06-28 19:04:00,80.226,80.227,80.221,80.222,72210000.0
2007-06-28 19:05:00,80.212,80.236,80.212,80.236,65140000.0
2007-06-28 19:06:00,80.201,80.222,80.201,80.215,73590000.0
2007-06-28 19:09:00,80.246,80.247,80.239,80.241,72960000.0
2007-06-28 19:11:00,80.218,80.241,80.217,80.238,92410000.0
2007-06-28 19:12:00,80.245,80.249,80.241,80.241,103180000.0
2007-06-28 19:13:00,80.204,80.237,80.204,80.22,79390000.0
2007-06-28 19:14:00,80.226,80.226,80.211,80.22,63120000.0
2007-06-28 19:15:00,80.256,80.256,80.251,80.251,59100000.0
2007-06-28 19:16:00,80.234,80.26,80.226,80.231,71200000.0
2007-06-28 19:17:00,80.222,80.252,80.214,80.252,61160000.0
2007-06-28 19:18:00,80.246,80.278,80.238,80.25,38180000.0
2007-06-28 19:20:00,80.256,80.264,80.236,80.257,36330000.0
2007-06-28 19:21:00,80.267,80.267,80.261,80.267,61670000.0
2007-06-28 19:22:00,80.247,80.247,80.239,80.241,96690000.0
2007-06-28 19:23:00,80.231,80.246,80.231,80.246,82510000.0
2007-06-28 19:24:00,80.267,80.267,80.235,80.235,70880000.0
2007-06-28 19:25:00,80.249,80.25,80.245,80.248,104280000.0
2007-06-28 19:26:00,80.223,80.262,80.223,80.262,90050000.0
2007-06-28 19:27:00,80.231,80.264,80.231,80.254,90200000.0
2007-06-28 19:28:00,80.223,80.262,80.223,80.229,116890000.0
2007-06-28 19:29:00,80.246,80.258,80.223,80.237,111450000.0
2007-06-28 19:30:00,80.249,80.258,80.229,80.256,78220000.0
2007-06-28 19:31:00,80.227,80.237,80.207,80.237,79800000.0
2007-06-28 19:32:00,80.248,80.25,80.239,80.241,127180000.0
2007-06-28 19:33:00,80.224,80.261,80.224,80.255,89790000.0
2007-06-28 19:35:00,80.242,80.259,80.235,80.242,105250000.0
2007-06-28 19:36:00,80.266,80.267,80.232,80.232,128840000.0
2007-06-28 19:37:00,80.249,80.259,80.249,80.251,127240000.0
2007-06-28 19:39:00,80.245,80.245,80.231,80.235,105230000.0
2007-06-28 19:41:00,80.244,80.263,80.244,80.248,75810000.0
2007-06-28 19:42:00,80.257,80.293,80.257,80.269,87670000.0
2007-06-28 19:43:00,80.261,80.291,80.254,80.277,48360000.0
2007-06-28 19:44:00,80.258,80.284,80.252,80.252,51350000.0
2007-06-28 19:45:00,80.264,80.289,80.264,80.287,74150000.0
2007-06-28 19:46:00,80.249,80.256,80.249,80.25,64360000.0
2007-06-28 19:47:00,80.24,80.256,80.24,80.251,125230000.0
2007-06-28 19:48:00,80.303,80.31,80.3,80.3,127360000.0
2007-06-28 19:51:00,80.242,80.282,80.235,80.251,122570000.0
2007-06-28 19:52:00,80.277,80.285,80.238,80.265,103330000.0
2007-06-28 19:53:00,80.253,80.276,80.253,80.276,100610000.0
2007-06-28 19:54:00,80.251,80.287,80.25,80.287,13340000.0
2007-06-28 19:55:00,80.259,80.268,80.256,80.26,99180000.0
2007-06-28 19:56:00,80.249,80.293,80.247,80.293,76580000.0
2007-06-28 19:57:00,80.252,80.298,80.252,80.266,107490000.0
2007-06-28 19:58:00,80.26,80.295,80.26,80.283,128410000.0
2007-06-28 19:59:00,80.296,80.312,80.279,80.279,97400000.0
2007-06-28 20:00:00,80.312,80.313,80.305,80.305,113950000.0
2007-06-28 20:01:00,80.277,80.28,80.277,80.28,3230000.0
2007-06-28 20:02:00,80.269,80.295,80.269,80.275,24100000.0
2007-06-28 20:03:00,80.323,80.329,80.32,80.321,49770000.0
2007-06-28 20:04:00,80.286,80.286,80.276,80.278,115800000.0
2007-06-28 20:05:00,80.291,80.291,80.264,80.276,71060000.0
2007-06-28 20:06:00,80.274,80.301,80.274,80.301,105500000.0
2007-06-28 20:07:00,80.294,80.297,80.273,80.273,106920000.0
2007-06-28 20:08:00,80.291,80.294,80.274,80.283,113240000.0
2007-06-28 20:09:00,80.28,80.304,80.28,80.299,10900000.0
2007-06-28 20:11:00,80.284,80.303,80.272,80.272,112730000.0
2007-06-28 20:12:00,80.297,80.304,80.283,80.3,22150000.0
2007-06-28 20:13:00,80.3,80.3,80.278,80.294,125560000.0
2007-06-28 20:14:00,80.267,80.291,80.267,80.288,99050000.0
2007-06-28 20:15:00,80.307,80.329,80.283,80.297,64810000.0
2007-06-28 20:16:00,80.305,80.317,80.273,80.273,116230000.0
2007-06-28 20:17:00,80.277,80.315,80.277,80.307,99400000.0
2007-06-28 20:18:00,80.301,80.363,80.297,80.345,113340000.0
2007-06-28 20:19:00,80.361,80.375,80.332,80.332,120590000.0
2007-06-28 20:20:00,80.336,80.355,80.315,80.321,77310000.0
2007-06-28 20:21:00,80.311,80.334,80.302,80.309,61410000.0
2007-06-28 20:22:00,80.303,80.337,80.295,80.302,69220000.0
2007-06-28 20:23:00,80.322,80.322,80.27,80.301,79130000.0
2007-06-28 20:24:00,80.28,80.298,80.269,80.292,105210000.0
2007-06-28 20:25:00,80.321,80.321,80.268,80.268,77760000.0
2007-06-28 20:26:00,80.285,80.297,80.258,80.297,48090000.0
2007-06-28 20:27:00,80.292,80.292,80.258,80.284,57120000.0
2007-06-28 20:28:00,80.254,80.292,80.252,80.252,113620000.0
2007-06-28 20:29:00,80.259,80.301,80.256,80.277,95900000.0
2007-06-28 20:30:00,80.264,80.291,80.264,80.266,78130000.0
2007-06-28 20:31:00,80.252,80.279,80.252,80.273,49280000.0
2007-06-28 20:32:00,80.265,80.271,80.242,80.271,61230000.0
2007-06-28 20:33:00,80.259,80.286,80.252,80.285,81970000.0
2007-06-28 20:34:00,80.253,80.253,80.211,80.211,8210000.0
2007-06-28 20:35:00,80.247,80.247,80.218,80.231,109730000.0
2007-06-28 20:36:00,80.198,80.247,80.198,80.228,130500000.0
2007-06-28 20:37:00,80.221,80.244,80.206,80.244,101910000.0
2007-06-28 20:38:00,80.22,80.243,80.216,80.243,89020000.0
2007-06-28 20:39:00,80.228,80.257,80.212,80.212,64450000.0
2007-06-28 20:40:00,80.232,80.242,80.206,80.242,90910000.0
2007-06-28 20:41:00,80.22,80.262,80.22,80.241,67620000.0
2007-06-28 20:42:00,80.255,80.261,80.236,80.239,20290000.0
2007-06-28 20:43:00,80.269,80.293,80.256,80.261,54260000.0
2007-06-28 20:44:00,80.272,80.298,80.267,80.298,105810000.0
2007-06-28 20:45:00,80.279,80.336,80.279,80.33,16040000.0
2007-06-28 20:46:00,80.307,80.322,80.297,80.309,138450000.0
2007-06-28 20:47:00,80.281,80.286,80.278,80.278,84800000.0
2007-06-28 20:48:00,80.284,80.301,80.274,80.301,93740000.0
2007-06-28 20:49:00,80.267,80.292,80.267,80.292,124010000.0
2007-06-28 20:50:00,80.282,80.289,80.253,80.277,121060000.0
2007-06-28 20:51:00,80.266,80.313,80.266,80.295,111060000.0
2007-06-28 20:52:00,80.263,80.284,80.263,80.284,64330000.0
2007-06-28 20:53:00,80.264,80.287,80.242,80.282,76440000.0
2007-06-28 20:54:00,80.246,80.278,80.241,80.278,70100000.0
2007-06-28 20:55:00,80.274,80.288,80.26,80.272,171060000.0
2007-06-28 20:56:00,80.295,80.295,80.264,80.264,179090000.0
2007-06-28 20:57:00,80.286,80.295,80.269,80.295,120090000.0
2007-06-28 20:58:00,80.265,80.29,80.265,80.288,81650000.0
2007-06-28 20:59:00,80.276,80.303,80.265,80.293,105280000.0
2007-06-28 21:00:00,80.275,80.302,80.254,80.254,90910000.0
2007-06-28 21:01:00,80.236,80.238,80.225,80.226,87710000.0
2007-06-28 21:02:00,80.217,80.23,80.214,80.218,135590000.0
2007-06-28 21:03:00,80.229,80.25,80.22,80.243,163010000.0
2007-06-28 21:04:00,80.228,80.24,80.228,80.228,102910000.0
2007-06-28 21:05:00,80.213,80.219,80.205,80.208,147870000.0
2007-06-28 21:06:00,80.223,80.241,80.223,80.233,110080000.0
2007-06-28 21:07:00,80.221,80.229,80.215,80.22,84130000.0
2007-06-28 21:08:00,80.232,80.24,80.228,80.236,57880000.0
2007-06-28 21:09:00,80.24,80.257,80.232,80.255,21010000.0
2007-06-28 21:10:00,80.245,80.248,80.243,80.246,120560000.0
2007-06-28 21:11:00,80.256,80.26,80.249,80.259,63710000.0
2007-06-28 21:12:00,80.257,80.278,80.255,80.277,135080000.0
2007-06-28 21:13:00,80.242,80.253,80.242,80.252,66100000.0
2007-06-28 21:14:00,80.246,80.246,80.238,80.246,115880000.0
2007-06-28 21:15:00,80.258,80.261,80.254,80.254,11490000.0
2007-06-28 21:16:00,80.249,80.253,80.247,80.252,7180000.0
2007-06-28 21:17:00,80.266,80.274,80.26,80.26,97330000.0
2007-06-28 21:18:00,80.266,80.266,80.232,80.232,90460000.0
2007-06-28 21:20:00,80.238,80.245,80.229,80.245,103560000.0
2007-06-28 21:21:00,80.277,80.277,80.268,80.269,84280000.0
2007-06-28 21:22:00,80.235,80.24,80.23,80.23,107870000.0
2007-06-28 21:23:00,80.241,80.247,80.241,80.247,70130000.0
2007-06-28 21:24:00,80.267,80.284,80.257,80.257,13000000.0
2007-06-28 21:25:00,80.234,80.239,80.227,80.227,100420000.0
2007-06-28 21:26:00,80.232,80.233,80.221,80.221,70580000.0
2007-06-28 21:27:00,80.231,80.267,80.223,80.242,72250000.0
2007-06-28 21:28:00,80.23,80.245,80.23,80.244,98000000.0
2007-06-28 21:29:00,80.235,80.255,80.235,80.243,105350000.0
2007-06-28 21:30:00,80.259,80.261,80.245,80.245,9390000.0
2007-06-28 21:31:00,80.265,80.267,80.259,80.265,90110000.0
2007-06-28 21:32:00,80.28,80.293,80.272,80.293,80830000.0
2007-06-28 21:33:00,80.289,80.33,80.289,80.322,102330000.0
2007-06-28 21:34:00,80.284,80.284,80.272,80.272,91080000.0
2007-06-28 21:35:00,80.277,80.291,80.276,80.277,78930000.0
2007-06-28 21:36:00,80.271,80.292,80.271,80.29,61980000.0
2007-06-28 21:37:00,80.278,80.279,80.275,80.277,74530000.0
2007-06-28 21:38:00,80.286,80.287,80.278,80.278,122930000.0
2007-06-28 21:39:00,80.27,80.291,80.264,80.283,97710000.0
2007-06-28 21:40:00,80.247,80.253,80.235,80.237,118380000.0
2007-06-28 21:41:00,80.23,80.237,80.227,80.227,126390000.0
2007-06-28 21:42:00,80.221,80.26,80.221,80.254,128950000.0
2007-06-28 21:43:00,80.244,80.244,80.229,80.229,74290000.0
2007-06-28 21:44:00,80.235,80.236,80.221,80.228,114190000.0
2007-06-28 21:45:00,80.242,80.269,80.234,80.262,79250000.0
2007-06-28 21:46:00,80.23,80.256,80.23,80.256,76590000.0
2007-06-28 21:47:00,80.247,80.256,80.243,80.243,77710000.0
2007-06-28 21:48:00,80.251,80.264,80.251,80.258,103970000.0
2007-06-28 21:49:00,80.234,80.234,80.229,80.229,5630000.0
2007-06-28 21:51:00,80.241,80.254,80.241,80.248,77730000.0
2007-06-28 21:53:00,80.237,80.238,80.22,80.237,103240000.0
2007-06-28 21:54:00,80.273,80.28,80.263,80.27,19540000.0
2007-06-28 21:56:00,80.259,80.267,80.259,80.259,107640000.0
2007-06-28 21:57:00,80.316,80.318,80.311,80.311,103050000.0
2007-06-28 21:58:00,80.251,80.26,80.251,80.256,73740000.0
2007-06-28 21:59:00,80.248,80.258,80.248,80.249,85180000.0
2007-06-28 22:00:00,80.235,80.241,80.215,80.241,72540000.0
2007-06-28 22:01:00,80.238,80.239,80.235,80.237,88110000.0
2007-06-28 22:02:00,80.245,80.247,80.237,80.242,77040000.0
2007-06-28 22:03:00,80.262,80.266,80.253,80.253,96930000.0
2007-06-28 22:05:00,80.239,80.248,80.239,80.246,94730000.0
2007-06-28 22:06:00,80.274,80.274,80.261,80.261,61630000.0
2007-06-28 22:07:00,80.247,80.247,80.24,80.24,47770000.0
2007-06-28 22:09:00,80.22,80.22,80.195,80.195,141950000.0
2007-06-28 22:12:00,80.205,80.23,80.199,80.225,134020000.0
2007-06-28 22:14:00,80.203,80.21,80.203,80.207,93060000.0
2007-06-28 22:15:00,80.2,80.229,80.2,80.225,60000000.0
2007-06-28 22:16:00,80.2,80.2,80.196,80.196,3190000.0
2007-06-28 22:17:00,80.198,80.206,80.178,80.181,48280000.0
2007-06-28 22:18:00,80.176,80.21,80.176,80.204,47360000.0
2007-06-28 22:19:00,80.178,80.178,80.169,80.177,75600000.0
2007-06-28 22:21:00,80.196,80.22,80.196,80.215,76260000.0
2007-06-28 22:22:00,80.182,80.189,80.182,80.187,51670000.0
2007-06-28 22:23:00,80.18,80.185,80.18,80.185,55410000.0
2007-06-28 22:24:00,80.183,80.209,80.17,80.17,82110000.0
2007-06-28 22:27:00,80.185,80.186,80.177,80.177,85870000.0
2007-06-28 22:28:00,80.176,80.179,80.174,80.176,57230000.0
2007-06-28 22:29:00,80.186,80.186,80.178,80.185,39100000.0
2007-06-28 22:30:00,80.182,80.182,80.166,80.174,12400000.0
2007-06-28 22:31:00,80.168,80.177,80.168,80.177,69100000.0
2007-06-28 22:32:00,80.187,80.188,80.179,80.187,86480000.0
2007-06-28 22:33:00,80.201,80.23,80.197,80.201,34780000.0
2007-06-28 22:34:00,80.188,80.19,80.187,80.189,102970000.0
2007-06-28 22:36:00,80.225,80.226,80.217,80.217,98330000.0
2007-06-28 22:39:00,80.215,80.215,80.213,80.213,2820000.0
2007-06-28 22:40:00,80.171,80.177,80.171,80.177,5840000.0
2007-06-28 22:41:00,80.169,80.176,80.169,80.176,43140000.0
2007-06-28 22:42:00,80.164,80.193,80.164,80.193,16900000.0
2007-06-28 22:43:00,80.175,80.176,80.169,80.169,19960000.0
2007-06-28 22:45:00,80.193,80.193,80.191,80.191,3940000.0
2007-06-28 22:46:00,80.159,80.16,80.157,80.159,46730000.0
2007-06-28 22:47:00,80.168,80.168,80.159,80.159,70050000.0
2007-06-28 22:48:00,80.198,80.198,80.188,80.189,93300000.0
2007-06-28 22:49:00,80.15,80.162,80.15,80.159,6400000.0
2007-06-28 22:51:00,80.173,80.199,80.173,80.194,65940000.0
2007-06-28 22:52:00,80.177,80.184,80.17,80.179,62460000.0
2007-06-28 22:53:00,80.172,80.178,80.168,80.168,102180000.0
2007-06-28 22:54:00,80.206,80.206,80.175,80.175,9990000.0
2007-06-28 22:55:00,80.158,80.158,80.157,80.157,3570000.0
2007-06-28 22:56:00,80.17,80.186,80.17,80.186,146680000.0
2007-06-28 22:57:00,80.181,80.216,80.181,80.19,45310000.0
2007-06-28 22:58:00,80.194,80.203,80.19,80.19,40090000.0
2007-06-28 22:59:00,80.198,80.199,80.195,80.198,40120000.0
2007-06-28 23:00:00,80.208,80.218,80.183,80.183,39370000.0
2007-06-28 23:01:00,80.17,80.208,80.164,80.203,37380000.0
2007-06-28 23:02:00,80.211,80.211,80.203,80.207,11650000.0
2007-06-28 23:03:00,80.217,80.229,80.2,80.2,41990000.0
2007-06-28 23:06:00,80.211,80.223,80.202,80.216,61240000.0
2007-06-28 23:07:00,80.202,80.203,80.193,80.203,12800000.0
2007-06-28 23:08:00,80.217,80.217,80.21,80.211,39730000.0
2007-06-28 23:09:00,80.212,80.223,80.195,80.207,63170000.0
2007-06-28 23:10:00,80.19,80.196,80.19,80.196,78700000.0
2007-06-28 23:11:00,80.208,80.208,80.205,80.206,60870000.0
2007-06-28 23:12:00,80.237,80.237,80.227,80.227,54600000.0
2007-06-28 23:14:00,80.198,80.204,80.198,80.204,16350000.0
2007-06-28 23:15:00,80.205,80.24,80.199,80.233,41960000.0
2007-06-28 23:16:00,80.19,80.204,80.19,80.197,104740000.0
2007-06-28 23:17:00,80.207,80.207,80.201,80.201,35200000.0
2007-06-28 23:18:00,80.217,80.23,80.217,80.226,10150000.0
2007-06-28 23:20:00,80.188,80.191,80.187,80.189,85160000.0
2007-06-28 23:21:00,80.212,80.217,80.211,80.211,25430000.0
2007-06-28 23:22:00,80.198,80.199,80.197,80.198,43900000.0
2007-06-28 23:23:00,80.189,80.19,80.187,80.189,45240000.0
2007-06-28 23:24:00,80.217,80.217,80.209,80.211,111160000.0
2007-06-28 23:26:00,80.197,80.197,80.19,80.19,65160000.0
2007-06-28 23:27:00,80.217,80.217,80.2,80.2,47710000.0
2007-06-28 23:28:00,80.183,80.189,80.181,80.183,67140000.0
2007-06-28 23:29:00,80.176,80.178,80.175,80.176,112600000.0
2007-06-28 23:30:00,80.169,80.183,80.169,80.178,68660000.0
2007-06-28 23:31:00,80.187,80.187,80.181,80.181,71600000.0
2007-06-28 23:32:00,80.168,80.175,80.168,80.175,97720000.0
2007-06-28 23:33:00,80.173,80.201,80.173,80.198,127180000.0
2007-06-28 23:36:00,80.203,80.203,80.181,80.181,92540000.0
2007-06-28 23:37:00,80.184,80.184,80.177,80.182,74660000.0
2007-06-28 23:38:00,80.196,80.198,80.192,80.192,99540000.0
2007-06-28 23:39:00,80.203,80.231,80.198,80.224,83140000.0
2007-06-28 23:40:00,80.19,80.198,80.19,80.198,65440000.0
2007-06-28 23:42:00,80.192,80.21,80.192,80.208,76900000.0
2007-06-28 23:45:00,80.201,80.23,80.201,80.23,82860000.0
2007-06-28 23:48:00,80.21,80.233,80.205,80.223,72550000.0
2007-06-28 23:50:00,80.198,80.201,80.196,80.198,113280000.0
2007-06-28 23:51:00,80.214,80.242,80.214,80.239,86060000.0
2007-06-28 23:52:00,80.218,80.219,80.217,80.219,61050000.0
2007-06-28 23:54:00,80.214,80.25,80.213,80.213,79870000.0
2007-06-28 23:55:00,80.217,80.217,80.208,80.208,63430000.0
2007-06-28 23:56:00,80.217,80.219,80.217,80.219,28130000.0
2007-06-28 23:57:00,80.22,80.237,80.22,80.235,10930000.0
2007-06-29 00:00:00,80.211,80.22,80.193,80.215,98400000.0
2007-06-29 00:02:00,80.228,80.235,80.228,80.235,70560000.0
2007-06-29 00:03:00,80.225,80.268,80.224,80.268,16150000.0
2007-06-29 00:06:00,80.232,80.261,80.232,80.257,43630000.0
2007-06-29 00:09:00,80.237,80.261,80.237,80.261,10030000.0
2007-06-29 00:10:00,80.226,80.238,80.226,80.238,131750000.0
2007-06-29 00:12:00,80.232,80.263,80.232,80.257,61150000.0
2007-06-29 00:15:00,80.234,80.258,80.234,80.252,43350000.0
2007-06-29 00:18:00,80.238,80.26,80.238,80.259,12770000.0
2007-06-29 00:19:00,80.23,80.236,80.23,80.231,10710000.0
2007-06-29 00:20:00,80.239,80.239,80.237,80.238,66200000.0
2007-06-29 00:21:00,80.233,80.261,80.233,80.256,29580000.0
2007-06-29 00:24:00,80.233,80.261,80.233,80.252,121060000.0
2007-06-29 00:25:00,80.227,80.228,80.225,80.227,58480000.0
2007-06-29 00:27:00,80.222,80.252,80.222,80.245,132840000.0
2007-06-29 00:29:00,80.219,80.228,80.213,80.228,68820000.0
2007-06-29 00:30:00,80.234,80.234,80.232,80.232,4690000.0
2007-06-29 00:31:00,80.232,80.233,80.232,80.233,4880000.0
2007-06-29 00:32:00,80.228,80.237,80.228,80.237,137420000.0
2007-06-29 00:33:00,80.277,80.277,80.269,80.269,68700000.0
2007-06-29 00:35:00,80.231,80.238,80.231,80.238,114120000.0
2007-06-29 00:36:00,80.277,80.277,80.271,80.271,7320000.0
2007-06-29 00:38:00,80.227,80.234,80.227,80.233,46200000.0
2007-06-29 00:39:00,80.264,80.264,80.261,80.261,3000000.0
2007-06-29 00:40:00,80.226,80.227,80.22,80.22,54840000.0
2007-06-29 00:42:00,80.215,80.266,80.215,80.262,33470000.0
2007-06-29 00:43:00,80.228,80.229,80.227,80.227,52760000.0
2007-06-29 00:44:00,80.215,80.215,80.194,80.214,89080000.0
2007-06-29 00:45:00,80.257,80.257,80.249,80.25,101570000.0
2007-06-29 00:46:00,80.228,80.23,80.225,80.226,64910000.0
2007-06-29 00:47:00,80.234,80.237,80.229,80.237,68440000.0
2007-06-29 00:48:00,80.224,80.251,80.224,80.23,104890000.0
2007-06-29 00:49:00,80.222,80.227,80.218,80.226,111090000.0
2007-06-29 00:51:00,80.267,80.267,80.259,80.26,124930000.0
2007-06-29 00:52:00,80.237,80.237,80.225,80.235,98450000.0
2007-06-29 00:54:00,80.233,80.263,80.233,80.258,101650000.0
2007-06-29 00:55:00,80.218,80.221,80.216,80.219,72180000.0
2007-06-29 00:57:00,80.216,80.216,80.21,80.21,71390000.0
2007-06-29 00:58:00,80.205,80.207,80.2,80.201,41580000.0
2007-06-29 00:59:00,80.208,80.209,80.207,80.207,64680000.0
2007-06-29 01:00:00,80.219,80.247,80.214,80.214,64910000.0
2007-06-29 01:01:00,80.221,80.226,80.221,80.226,5680000.0
2007-06-29 01:03:00,80.266,80.267,80.26,80.26,81000000.0
2007-06-29 01:06:00,80.246,80.247,80.239,80.239,53360000.0
2007-06-29 01:09:00,80.218,80.268,80.218,80.263,88370000.0
2007-06-29 01:11:00,80.22,80.227,80.22,80.227,61060000.0
2007-06-29 01:12:00,80.226,80.251,80.226,80.242,65980000.0
2007-06-29 01:15:00,80.214,80.265,80.214,80.222,43590000.0
2007-06-29 01:16:00,80.209,80.217,80.208,80.208,68790000.0
2007-06-29 01:18:00,80.228,80.249,80.228,80.249,10070000.0
2007-06-29 01:19:00,80.208,80.209,80.206,80.209,71530000.0
2007-06-29 01:20:00,80.202,80.208,80.202,80.208,49050000.0
2007-06-29 01:21:00,80.234,80.234,80.233,80.233,3000000.0
2007-06-29 01:22:00,80.198,80.198,80.189,80.19,54560000.0
2007-06-29 01:24:00,80.186,80.225,80.186,80.224,40810000.0
2007-06-29 01:25:00,80.173,80.184,80.172,80.176,41080000.0
2007-06-29 01:26:00,80.173,80.184,80.173,80.178,47350000.0
2007-06-29 01:27:00,80.195,80.228,80.194,80.194,100920000.0
2007-06-29 01:28:00,80.179,80.179,80.177,80.178,64490000.0
2007-06-29 01:29:00,80.187,80.188,80.18,80.188,85340000.0
2007-06-29 01:30:00,80.2,80.253,80.2,80.253,10740000.0
2007-06-29 01:31:00,80.219,80.22,80.216,80.218,105160000.0
2007-06-29 01:32:00,80.226,80.226,80.213,80.218,102380000.0
2007-06-29 01:33:00,80.236,80.25,80.229,80.235,13540000.0
2007-06-29 01:34:00,80.248,80.265,80.242,80.265,124540000.0
2007-06-29 01:35:00,80.26,80.262,80.243,80.243,83970000.0
2007-06-29 01:36:00,80.244,80.261,80.24,80.252,14320000.0
2007-06-29 01:38:00,80.257,80.259,80.251,80.253,109350000.0
2007-06-29 01:39:00,80.265,80.301,80.259,80.296,63090000.0
2007-06-29 01:40:00,80.255,80.255,80.253,80.253,4130000.0
2007-06-29 01:41:00,80.258,80.266,80.253,80.266,141580000.0
2007-06-29 01:42:00,80.274,80.308,80.274,80.308,11830000.0
2007-06-29 01:45:00,80.289,80.297,80.287,80.289,136220000.0
2007-06-29 01:46:00,80.277,80.28,80.275,80.275,106750000.0
2007-06-29 01:47:00,80.268,80.277,80.268,80.273,122850000.0
2007-06-29 01:48:00,80.324,80.325,80.319,80.319,66970000.0
2007-06-29 01:49:00,80.287,80.296,80.287,80.296,66480000.0
2007-06-29 01:50:00,80.289,80.304,80.289,80.304,103100000.0
2007-06-29 01:51:00,80.348,80.348,80.338,80.338,88120000.0
2007-06-29 01:52:00,80.295,80.296,80.283,80.283,140290000.0
2007-06-29 01:53:00,80.306,80.329,80.299,80.319,168530000.0
2007-06-29 01:54:00,80.324,80.355,80.317,80.355,25150000.0
2007-06-29 01:55:00,80.333,80.341,80.332,80.337,139190000.0
2007-06-29 01:56:00,80.326,80.328,80.319,80.327,146920000.0
2007-06-29 01:57:00,80.344,80.379,80.333,80.342,126890000.0
2007-06-29 01:58:00,80.327,80.343,80.32,80.32,123420000.0
2007-06-29 02:00:00,80.296,80.32,80.296,80.318,10890000.0
2007-06-29 02:01:00,80.294,80.303,80.293,80.3,142640000.0
2007-06-29 02:02:00,80.305,80.307,80.299,80.306,151070000.0
2007-06-29 02:03:00,80.336,80.338,80.327,80.327,132670000.0
2007-06-29 02:04:00,80.298,80.301,80.296,80.298,125400000.0
2007-06-29 02:05:00,80.287,80.29,80.287,80.288,98990000.0
2007-06-29 02:06:00,80.323,80.323,80.304,80.304,9760000.0
2007-06-29 02:09:00,80.344,80.347,80.341,80.341,95480000.0
2007-06-29 02:10:00,80.312,80.312,80.31,80.31,4880000.0
2007-06-29 02:11:00,80.298,80.299,80.297,80.298,101570000.0
2007-06-29 02:12:00,80.293,80.33,80.293,80.3,92420000.0
2007-06-29 02:13:00,80.287,80.288,80.276,80.278,150460000.0
2007-06-29 02:14:00,80.263,80.27,80.262,80.267,166290000.0
2007-06-29 02:15:00,80.28,80.299,80.276,80.276,126780000.0
2007-06-29 02:16:00,80.264,80.278,80.264,80.278,139960000.0
2007-06-29 02:18:00,80.316,80.317,80.309,80.309,131990000.0
2007-06-29 02:20:00,80.267,80.275,80.267,80.269,101560000.0
2007-06-29 02:21:00,80.288,80.316,80.288,80.316,13700000.0
2007-06-29 02:22:00,80.287,80.287,80.277,80.278,138660000.0
2007-06-29 02:23:00,80.287,80.292,80.281,80.281,127070000.0
2007-06-29 02:24:00,80.291,80.321,80.287,80.293,99720000.0
2007-06-29 02:25:00,80.281,80.293,80.281,80.293,7510000.0
2007-06-29 02:26:00,80.284,80.291,80.284,80.29,138920000.0
2007-06-29 02:27:00,80.288,80.333,80.288,80.322,157350000.0
2007-06-29 02:28:00,80.308,80.311,80.304,80.307,138740000.0
2007-06-29 02:29:00,80.299,80.315,80.299,80.301,130610000.0
2007-06-29 02:30:00,80.309,80.333,80.309,80.325,90370000.0
2007-06-29 02:32:00,80.316,80.322,80.31,80.31,95190000.0
2007-06-29 02:33:00,80.333,80.358,80.322,80.322,12280000.0
2007-06-29 02:34:00,80.317,80.329,80.308,80.321,156470000.0
2007-06-29 02:35:00,80.33,80.336,80.32,80.327,164260000.0
2007-06-29 02:36:00,80.34,80.356,80.332,80.336,124640000.0
2007-06-29 02:37:00,80.343,80.346,80.33,80.339,150590000.0
2007-06-29 02:38:00,80.348,80.352,80.334,80.346,140800000.0
2007-06-29 02:39:00,80.365,80.367,80.358,80.36,139600000.0
2007-06-29 02:41:00,80.354,80.356,80.349,80.349,101850000.0
2007-06-29 02:42:00,80.361,80.365,80.351,80.351,16180000.0
2007-06-29 02:43:00,80.354,80.362,80.349,80.349,147230000.0
2007-06-29 02:44:00,80.356,80.358,80.352,80.357,152370000.0
2007-06-29 02:45:00,80.376,80.402,80.371,80.371,146430000.0
2007-06-29 02:46:00,80.374,80.376,80.369,80.369,130680000.0
2007-06-29 02:48:00,80.352,80.352,80.335,80.34,16640000.0
2007-06-29 02:49:00,80.352,80.352,80.348,80.348,4880000.0
2007-06-29 02:50:00,80.366,80.373,80.362,80.368,100890000.0
2007-06-29 02:51:00,80.374,80.393,80.368,80.368,12100000.0
2007-06-29 02:52:00,80.362,80.362,80.353,80.353,7130000.0
2007-06-29 02:53:00,80.334,80.341,80.315,80.315,94690000.0
2007-06-29 02:54:00,80.306,80.339,80.299,80.328,79850000.0
2007-06-29 02:55:00,80.319,80.329,80.309,80.32,143170000.0
2007-06-29 02:56:00,80.333,80.339,80.328,80.335,162400000.0
2007-06-29 02:57:00,80.35,80.38,80.34,80.34,115660000.0
2007-06-29 02:58:00,80.346,80.351,80.344,80.35,129910000.0
2007-06-29 02:59:00,80.357,80.357,80.351,80.351,154020000.0
2007-06-29 03:00:00,80.36,80.389,80.353,80.353,141950000.0
2007-06-29 03:01:00,80.356,80.357,80.348,80.356,123590000.0
2007-06-29 03:02:00,80.369,80.391,80.366,80.391,99250000.0
2007-06-29 03:03:00,80.39,80.39,80.36,80.38,22320000.0
2007-06-29 03:04:00,80.355,80.361,80.345,80.347,16520000.0
2007-06-29 03:05:00,80.339,80.373,80.339,80.373,141680000.0
2007-06-29 03:06:00,80.364,80.405,80.355,80.36,154800000.0
2007-06-29 03:08:00,80.364,80.37,80.362,80.365,127570000.0
2007-06-29 03:09:00,80.39,80.39,80.362,80.373,104020000.0
2007-06-29 03:10:00,80.357,80.382,80.351,80.382,18390000.0
2007-06-29 03:11:00,80.372,80.39,80.363,80.363,99390000.0
2007-06-29 03:12:00,80.366,80.395,80.363,80.373,26020000.0
2007-06-29 03:13:00,80.367,80.387,80.367,80.387,10960000.0
2007-06-29 03:14:00,80.379,80.401,80.379,80.398,100320000.0
2007-06-29 03:15:00,80.399,80.424,80.399,80.422,11690000.0
2007-06-29 03:16:00,80.396,80.397,80.39,80.396,133670000.0
2007-06-29 03:17:00,80.421,80.423,80.396,80.423,99690000.0
2007-06-29 03:18:00,80.424,80.424,80.411,80.411,9950000.0
2007-06-29 03:19:00,80.4,80.408,80.399,80.399,129650000.0
2007-06-29 03:20:00,80.416,80.423,80.391,80.391,103090000.0
2007-06-29 03:21:00,80.4,80.4,80.375,80.375,14840000.0
2007-06-29 03:22:00,80.374,80.378,80.37,80.37,130450000.0
2007-06-29 03:23:00,80.359,80.391,80.359,80.378,107170000.0
2007-06-29 03:24:00,80.367,80.39,80.367,80.367,16980000.0
2007-06-29 03:26:00,80.38,80.38,80.345,80.375,93130000.0
2007-06-29 03:27:00,80.349,80.375,80.349,80.353,16080000.0
2007-06-29 03:28:00,80.373,80.373,80.343,80.345,144300000.0
2007-06-29 03:29:00,80.333,80.343,80.331,80.338,161340000.0
2007-06-29 03:30:00,80.338,80.376,80.338,80.37,126830000.0
2007-06-29 03:32:00,80.341,80.365,80.341,80.365,151750000.0
2007-06-29 03:33:00,80.343,80.356,80.343,80.348,137790000.0
2007-06-29 03:34:00,80.348,80.365,80.348,80.365,125750000.0
2007-06-29 03:35:00,80.338,80.362,80.338,80.347,103820000.0
2007-06-29 03:36:00,80.356,80.365,80.355,80.365,11640000.0
2007-06-29 03:37:00,80.345,80.359,80.345,80.352,15770000.0
2007-06-29 03:38:00,80.338,80.345,80.338,80.345,95000000.0
2007-06-29 03:39:00,80.358,80.358,80.358,80.358,3190000.0
2007-06-29 03:40:00,80.333,80.337,80.329,80.329,139210000.0
2007-06-29 03:42:00,80.35,80.35,80.328,80.328,107470000.0
2007-06-29 03:43:00,80.335,80.338,80.331,80.338,15780000.0
2007-06-29 03:44:00,80.328,80.336,80.327,80.327,103470000.0
2007-06-29 03:45:00,80.336,80.356,80.333,80.343,26460000.0
2007-06-29 03:46:00,80.328,80.336,80.328,80.33,129230000.0
2007-06-29 03:47:00,80.334,80.339,80.331,80.332,100820000.0
2007-06-29 03:48:00,80.343,80.353,80.337,80.353,19330000.0
2007-06-29 03:49:00,80.319,80.329,80.319,80.325,132970000.0
2007-06-29 03:51:00,80.325,80.333,80.299,80.317,15250000.0
2007-06-29 03:52:00,80.322,80.343,80.322,80.343,132550000.0
2007-06-29 03:53:00,80.319,80.329,80.319,80.328,104390000.0
2007-06-29 03:54:00,80.347,80.347,80.347,80.347,2440000.0
2007-06-29 03:55:00,80.34,80.364,80.34,80.364,7700000.0
2007-06-29 03:56:00,80.338,80.347,80.338,80.345,99380000.0
2007-06-29 03:57:00,80.332,80.352,80.332,80.352,8260000.0
2007-06-29 04:00:00,80.341,80.368,80.336,80.364,93230000.0
2007-06-29 04:01:00,80.354,80.364,80.354,80.364,7370000.0
2007-06-29 04:03:00,80.37,80.37,80.364,80.367,140650000.0
2007-06-29 04:04:00,80.336,80.361,80.324,80.34,126420000.0
2007-06-29 04:05:00,80.328,80.341,80.322,80.327,102090000.0
2007-06-29 04:06:00,80.327,80.355,80.327,80.345,20870000.0
2007-06-29 04:07:00,80.36,80.36,80.33,80.341,117440000.0
2007-06-29 04:08:00,80.328,80.336,80.328,80.33,104370000.0
2007-06-29 04:09:00,80.333,80.333,80.333,80.333,4880000.0
2007-06-29 04:10:00,80.339,80.339,80.327,80.328,142300000.0
2007-06-29 04:11:00,80.335,80.357,80.331,80.354,132870000.0
2007-06-29 04:12:00,80.335,80.343,80.327,80.343,99250000.0
2007-06-29 04:13:00,80.344,80.357,80.34,80.355,21020000.0
2007-06-29 04:14:00,80.365,80.365,80.353,80.353,98450000.0
2007-06-29 04:15:00,80.365,80.374,80.359,80.359,13740000.0
2007-06-29 04:16:00,80.355,80.374,80.354,80.367,25390000.0
2007-06-29 04:17:00,80.365,80.389,80.365,80.376,100360000.0
2007-06-29 04:18:00,80.395,80.395,80.383,80.383,5440000.0
2007-06-29 04:19:00,80.376,80.392,80.375,80.392,16040000.0
2007-06-29 04:20:00,80.387,80.392,80.362,80.362,94150000.0
2007-06-29 04:21:00,80.378,80.395,80.364,80.364,16610000.0
2007-06-29 04:22:00,80.373,80.385,80.367,80.377,19750000.0
2007-06-29 04:23:00,80.371,80.393,80.371,80.373,154260000.0
2007-06-29 04:24:00,80.385,80.391,80.369,80.377,132610000.0
2007-06-29 04:25:00,80.367,80.37,80.366,80.367,122390000.0
2007-06-29 04:26:00,80.376,80.378,80.37,80.371,99420000.0
2007-06-29 04:27:00,80.386,80.402,80.386,80.402,13220000.0
2007-06-29 04:28:00,80.413,80.419,80.411,80.411,139740000.0
2007-06-29 04:29:00,80.416,80.42,80.39,80.407,150110000.0
2007-06-29 04:30:00,80.383,80.4,80.371,80.371,140450000.0
2007-06-29 04:31:00,80.376,80.378,80.37,80.376,126710000.0
2007-06-29 04:32:00,80.384,80.384,80.371,80.378,99110000.0
2007-06-29 04:33:00,80.38,80.408,80.38,80.408,6800000.0
2007-06-29 04:34:00,80.429,80.429,80.429,80.429,1170000.0
2007-06-29 04:35:00,80.397,80.4,80.396,80.398,103640000.0
2007-06-29 04:36:00,80.399,80.419,80.399,80.419,14820000.0
2007-06-29 04:37:00,80.42,80.425,80.397,80.425,14830000.0
2007-06-29 04:38:00,80.414,80.418,80.403,80.403,120840000.0
2007-06-29 04:39:00,80.393,80.428,80.393,80.398,94860000.0
2007-06-29 04:40:00,80.403,80.413,80.403,80.413,4690000.0
2007-06-29 04:41:00,80.406,80.431,80.405,80.431,106110000.0
2007-06-29 04:42:00,80.436,80.45,80.417,80.417,15850000.0
2007-06-29 04:43:00,80.427,80.437,80.427,80.437,126090000.0
2007-06-29 04:44:00,80.429,80.437,80.429,80.436,99690000.0
2007-06-29 04:45:00,80.427,80.443,80.418,80.426,16340000.0
2007-06-29 04:46:00,80.433,80.433,80.407,80.407,123300000.0
2007-06-29 04:47:00,80.431,80.431,80.405,80.429,138340000.0
2007-06-29 04:48:00,80.414,80.46,80.41,80.46,149150000.0
2007-06-29 04:49:00,80.424,80.444,80.422,80.429,145900000.0
2007-06-29 04:50:00,80.421,80.453,80.421,80.453,123240000.0
2007-06-29 04:51:00,80.418,80.46,80.417,80.445,92330000.0
2007-06-29 04:52:00,80.416,80.439,80.416,80.436,15850000.0
2007-06-29 04:53:00,80.409,80.417,80.409,80.411,144360000.0
2007-06-29 04:54:00,80.422,80.452,80.417,80.452,141600000.0
2007-06-29 04:55:00,80.408,80.425,80.408,80.41,118050000.0
2007-06-29 04:56:00,80.424,80.482,80.424,80.482,106160000.0
2007-06-29 04:57:00,80.446,80.473,80.442,80.473,19980000.0
2007-06-29 04:58:00,80.48,80.48,80.444,80.458,65140000.0
2007-06-29 04:59:00,80.45,80.471,80.448,80.452,63850000.0
2007-06-29 05:00:00,80.479,80.479,80.427,80.427,100050000.0
2007-06-29 05:01:00,80.441,80.443,80.426,80.434,87220000.0
2007-06-29 05:02:00,80.426,80.448,80.412,80.435,149760000.0
2007-06-29 05:03:00,80.421,80.432,80.413,80.413,165560000.0
2007-06-29 05:04:00,80.438,80.449,80.421,80.428,131060000.0
2007-06-29 05:05:00,80.414,80.421,80.414,80.418,135150000.0
2007-06-29 05:06:00,80.435,80.44,80.404,80.436,150220000.0
2007-06-29 05:07:00,80.427,80.427,80.392,80.392,127910000.0
2007-06-29 05:08:00,80.396,80.403,80.394,80.403,133970000.0
2007-06-29 05:09:00,80.4,80.424,80.4,80.401,100700000.0
2007-06-29 05:10:00,80.406,80.406,80.402,80.402,5860000.0
2007-06-29 05:12:00,80.413,80.438,80.41,80.438,125800000.0
2007-06-29 05:13:00,80.414,80.433,80.414,80.427,121410000.0
2007-06-29 05:14:00,80.432,80.433,80.41,80.41,98000000.0
2007-06-29 05:15:00,80.404,80.43,80.404,80.428,12290000.0
2007-06-29 05:18:00,80.408,80.437,80.405,80.437,94010000.0
2007-06-29 05:20:00,80.411,80.433,80.401,80.401,102910000.0
2007-06-29 05:21:00,80.399,80.426,80.399,80.426,4740000.0
2007-06-29 05:22:00,80.421,80.449,80.421,80.449,18430000.0
2007-06-29 05:23:00,80.446,80.45,80.413,80.413,146050000.0
2007-06-29 05:24:00,80.438,80.438,80.428,80.431,177080000.0
2007-06-29 05:25:00,80.398,80.403,80.392,80.398,114120000.0
2007-06-29 05:26:00,80.39,80.401,80.386,80.391,110520000.0
2007-06-29 05:27:00,80.403,80.426,80.397,80.401,119720000.0
2007-06-29 05:29:00,80.404,80.409,80.397,80.397,114860000.0
2007-06-29 05:30:00,80.424,80.427,80.42,80.42,67090000.0
2007-06-29 05:33:00,80.416,80.444,80.416,80.444,80180000.0
2007-06-29 05:34:00,80.435,80.438,80.425,80.432,134360000.0
2007-06-29 05:35:00,80.423,80.43,80.422,80.428,152130000.0
2007-06-29 05:36:00,80.436,80.45,80.427,80.427,110790000.0
2007-06-29 05:37:00,80.436,80.441,80.435,80.439,129170000.0
2007-06-29 05:38:00,80.422,80.422,80.404,80.404,145180000.0
2007-06-29 05:39:00,80.415,80.423,80.391,80.391,124800000.0
2007-06-29 05:40:00,80.414,80.42,80.391,80.416,118160000.0
2007-06-29 05:41:00,80.407,80.41,80.406,80.408,94480000.0
2007-06-29 05:42:00,80.387,80.387,80.387,80.387,1320000.0
2007-06-29 05:43:00,80.382,80.414,80.382,80.414,118090000.0
2007-06-29 05:44:00,80.378,80.386,80.378,80.385,98310000.0
2007-06-29 05:45:00,80.427,80.427,80.419,80.419,10370000.0
2007-06-29 05:47:00,80.396,80.424,80.394,80.424,125170000.0
2007-06-29 05:48:00,80.41,80.455,80.41,80.412,61630000.0
2007-06-29 05:49:00,80.419,80.445,80.414,80.414,67680000.0
2007-06-29 05:50:00,80.422,80.438,80.414,80.422,102890000.0
2007-06-29 05:51:00,80.447,80.447,80.42,80.42,85060000.0
2007-06-29 05:52:00,80.411,80.434,80.411,80.434,146120000.0
2007-06-29 05:53:00,80.423,80.443,80.423,80.443,158750000.0
2007-06-29 05:54:00,80.412,80.44,80.412,80.426,120490000.0
2007-06-29 05:55:00,80.426,80.45,80.417,80.42,141530000.0
2007-06-29 05:56:00,80.444,80.454,80.427,80.454,147100000.0
2007-06-29 05:57:00,80.485,80.485,80.44,80.44,125650000.0
2007-06-29 05:58:00,80.43,80.467,80.43,80.463,126610000.0
2007-06-29 05:59:00,80.476,80.479,80.449,80.475,96350000.0
2007-06-29 06:00:00,80.477,80.483,80.462,80.462,18860000.0
2007-06-29 06:01:00,80.475,80.485,80.46,80.478,26640000.0
2007-06-29 06:02:00,80.475,80.507,80.475,80.488,98380000.0
2007-06-29 06:03:00,80.475,80.499,80.471,80.499,10750000.0
2007-06-29 06:04:00,80.459,80.484,80.459,80.484,118550000.0
2007-06-29 06:06:00,80.485,80.485,80.457,80.457,11820000.0
2007-06-29 06:07:00,80.475,80.484,80.465,80.465,17120000.0
2007-06-29 06:08:00,80.459,80.468,80.458,80.466,122190000.0
2007-06-29 06:09:00,80.459,80.474,80.459,80.474,100510000.0
2007-06-29 06:10:00,80.478,80.478,80.478,80.478,3190000.0
2007-06-29 06:11:00,80.491,80.524,80.491,80.515,102600000.0
2007-06-29 06:12:00,80.536,80.536,80.529,80.53,7130000.0
2007-06-29 06:13:00,80.496,80.496,80.493,80.493,2860000.0
2007-06-29 06:14:00,80.503,80.543,80.495,80.509,133490000.0
2007-06-29 06:15:00,80.533,80.545,80.497,80.501,107960000.0
2007-06-29 06:16:00,80.508,80.508,80.501,80.504,11680000.0
2007-06-29 06:17:00,80.497,80.505,80.491,80.498,97830000.0
2007-06-29 06:18:00,80.515,80.527,80.504,80.504,14120000.0
2007-06-29 06:19:00,80.493,80.514,80.493,80.514,7700000.0
2007-06-29 06:20:00,80.503,80.513,80.488,80.513,152910000.0
2007-06-29 06:21:00,80.495,80.519,80.483,80.483,135730000.0
2007-06-29 06:22:00,80.483,80.488,80.478,80.487,129260000.0
2007-06-29 06:23:00,80.499,80.522,80.499,80.522,99630000.0
2007-06-29 06:24:00,80.516,80.551,80.516,80.537,17730000.0
2007-06-29 06:25:00,80.523,80.549,80.516,80.549,13930000.0
2007-06-29 06:26:00,80.515,80.543,80.515,80.543,159400000.0
2007-06-29 06:27:00,80.513,80.549,80.513,80.527,128910000.0
2007-06-29 06:28:00,80.492,80.509,80.472,80.472,142360000.0
2007-06-29 06:29:00,80.463,80.494,80.455,80.494,153770000.0
2007-06-29 06:30:00,80.485,80.506,80.46,80.495,134120000.0
2007-06-29 06:31:00,80.48,80.512,80.48,80.498,129920000.0
2007-06-29 06:32:00,80.504,80.52,80.487,80.487,103030000.0
2007-06-29 06:33:00,80.506,80.507,80.484,80.507,16370000.0
2007-06-29 06:34:00,80.489,80.501,80.481,80.485,17270000.0
2007-06-29 06:35:00,80.504,80.509,80.478,80.507,157000000.0
2007-06-29 06:36:00,80.474,80.52,80.47,80.511,134460000.0
2007-06-29 06:37:00,80.5,80.524,80.494,80.517,128290000.0
2007-06-29 06:38:00,80.481,80.51,80.481,80.489,105240000.0
2007-06-29 06:39:00,80.492,80.524,80.492,80.523,9700000.0
2007-06-29 06:40:00,80.485,80.515,80.485,80.497,105170000.0
2007-06-29 06:41:00,80.502,80.521,80.489,80.515,121220000.0
2007-06-29 06:42:00,80.5,80.531,80.5,80.509,68570000.0
2007-06-29 06:43:00,80.533,80.533,80.503,80.503,65750000.0
2007-06-29 06:44:00,80.508,80.508,80.499,80.505,96970000.0
2007-06-29 06:45:00,80.503,80.525,80.5,80.5,87820000.0
2007-06-29 06:46:00,80.508,80.53,80.497,80.497,150660000.0
2007-06-29 06:47:00,80.503,80.508,80.498,80.498,166610000.0
2007-06-29 06:48:00,80.508,80.523,80.498,80.498,127490000.0
2007-06-29 06:49:00,80.509,80.534,80.509,80.534,139940000.0
2007-06-29 06:50:00,80.527,80.531,80.526,80.529,156150000.0
2007-06-29 06:51:00,80.522,80.538,80.499,80.505,139770000.0
2007-06-29 06:52:00,80.495,80.523,80.495,80.508,120110000.0
2007-06-29 06:53:00,80.499,80.506,80.498,80.505,101560000.0
2007-06-29 06:54:00,80.532,80.541,80.521,80.521,19750000.0
2007-06-29 06:55:00,80.518,80.537,80.518,80.52,13370000.0
2007-06-29 06:56:00,80.529,80.552,80.524,80.524,103240000.0
2007-06-29 06:57:00,80.543,80.543,80.517,80.517,15960000.0
2007-06-29 06:58:00,80.541,80.541,80.515,80.522,136540000.0
2007-06-29 06:59:00,80.511,80.527,80.498,80.517,151190000.0
2007-06-29 07:00:00,80.523,80.523,80.504,80.509,142420000.0
2007-06-29 07:01:00,80.499,80.521,80.495,80.517,115810000.0
2007-06-29 07:02:00,80.501,80.525,80.501,80.525,100200000.0
2007-06-29 07:03:00,80.519,80.519,80.516,80.516,4130000.0
2007-06-29 07:04:00,80.493,80.513,80.493,80.513,8150000.0
2007-06-29 07:06:00,80.51,80.51,80.505,80.505,5440000.0
2007-06-29 07:07:00,80.528,80.528,80.528,80.528,2440000.0
2007-06-29 07:08:00,80.487,80.511,80.482,80.482,102230000.0
2007-06-29 07:09:00,80.486,80.507,80.483,80.499,26210000.0
2007-06-29 07:10:00,80.512,80.512,80.478,80.478,13220000.0
2007-06-29 07:11:00,80.471,80.502,80.471,80.495,111220000.0
2007-06-29 07:12:00,80.502,80.502,80.501,80.501,5340000.0
2007-06-29 07:13:00,80.49,80.49,80.476,80.476,6610000.0
2007-06-29 07:14:00,80.465,80.467,80.462,80.467,101730000.0
2007-06-29 07:15:00,80.464,80.472,80.464,80.471,10130000.0
2007-06-29 07:16:00,80.461,80.465,80.46,80.46,15330000.0
2007-06-29 07:17:00,80.486,80.49,80.486,80.488,106160000.0
2007-06-29 07:18:00,80.495,80.505,80.491,80.505,13560000.0
2007-06-29 07:19:00,80.487,80.489,80.46,80.46,130990000.0
2007-06-29 07:20:00,80.483,80.492,80.468,80.489,143290000.0
2007-06-29 07:21:00,80.446,80.48,80.426,80.48,144240000.0
2007-06-29 07:22:00,80.443,80.479,80.443,80.46,144730000.0
2007-06-29 07:23:00,80.461,80.461,80.428,80.456,127000000.0
2007-06-29 07:24:00,80.455,80.459,80.451,80.451,101060000.0
2007-06-29 07:25:00,80.448,80.449,80.433,80.449,15430000.0
2007-06-29 07:26:00,80.432,80.442,80.43,80.435,136340000.0
2007-06-29 07:27:00,80.466,80.468,80.461,80.467,154210000.0
2007-06-29 07:28:00,80.46,80.466,80.458,80.458,147110000.0
2007-06-29 07:30:00,80.469,80.492,80.466,80.47,95520000.0
2007-06-29 07:32:00,80.43,80.461,80.43,80.453,117720000.0
2007-06-29 07:33:00,80.437,80.483,80.437,80.476,108360000.0
2007-06-29 07:34:00,80.467,80.489,80.467,80.472,119370000.0
2007-06-29 07:35:00,80.479,80.509,80.475,80.477,101530000.0
2007-06-29 07:36:00,80.469,80.501,80.469,80.494,120990000.0
2007-06-29 07:37:00,80.457,80.48,80.438,80.451,61550000.0
2007-06-29 07:38:00,80.439,80.464,80.439,80.458,66550000.0
2007-06-29 07:39:00,80.488,80.504,80.465,80.479,94700000.0
2007-06-29 07:40:00,80.475,80.503,80.473,80.473,80830000.0
2007-06-29 07:41:00,80.484,80.484,80.465,80.471,142140000.0
2007-06-29 07:42:00,80.466,80.492,80.466,80.486,157310000.0
2007-06-29 07:43:00,80.483,80.483,80.455,80.458,113520000.0
2007-06-29 07:44:00,80.466,80.488,80.466,80.475,138960000.0
2007-06-29 07:45:00,80.48,80.515,80.476,80.515,139680000.0
2007-06-29 07:46:00,80.492,80.506,80.48,80.498,130320000.0
2007-06-29 07:47:00,80.459,80.467,80.459,80.466,110900000.0
2007-06-29 07:48:00,80.481,80.515,80.481,80.515,88310000.0
2007-06-29 07:49:00,80.492,80.5,80.479,80.481,23090000.0
2007-06-29 07:50:00,80.49,80.519,80.49,80.519,146870000.0
2007-06-29 07:51:00,80.482,80.506,80.469,80.504,108490000.0
2007-06-29 07:52:00,80.483,80.505,80.483,80.497,98980000.0
2007-06-29 07:53:00,80.468,80.471,80.465,80.469,167200000.0
2007-06-29 07:54:00,80.49,80.493,80.465,80.489,110870000.0
2007-06-29 07:55:00,80.484,80.511,80.483,80.483,71260000.0
2007-06-29 07:56:00,80.498,80.511,80.484,80.498,113770000.0
2007-06-29 07:57:00,80.47,80.484,80.463,80.484,137710000.0
2007-06-29 07:58:00,80.45,80.462,80.44,80.44,165060000.0
2007-06-29 07:59:00,80.429,80.451,80.423,80.432,115470000.0
2007-06-29 08:00:00,80.426,80.475,80.418,80.418,110140000.0
2007-06-29 08:01:00,80.422,80.429,80.414,80.418,127370000.0
2007-06-29 08:02:00,80.428,80.451,80.427,80.451,98270000.0
2007-06-29 08:03:00,80.428,80.455,80.427,80.438,109580000.0
2007-06-29 08:04:00,80.425,80.451,80.421,80.451,60620000.0
2007-06-29 08:05:00,80.439,80.439,80.389,80.399,63090000.0
2007-06-29 08:06:00,80.41,80.43,80.396,80.424,88420000.0
2007-06-29 08:07:00,80.422,80.435,80.413,80.435,76990000.0
2007-06-29 08:08:00,80.41,80.449,80.41,80.447,139070000.0
2007-06-29 08:09:00,80.415,80.441,80.415,80.438,148700000.0
2007-06-29 08:10:00,80.43,80.449,80.425,80.449,118190000.0
2007-06-29 08:11:00,80.419,80.452,80.419,80.452,126870000.0
2007-06-29 08:12:00,80.448,80.451,80.446,80.449,143450000.0
2007-06-29 08:13:00,80.445,80.465,80.445,80.449,126400000.0
2007-06-29 08:14:00,80.439,80.449,80.434,80.438,122420000.0
2007-06-29 08:15:00,80.45,80.488,80.445,80.485,91160000.0
2007-06-29 08:16:00,80.43,80.435,80.428,80.428,13380000.0
2007-06-29 08:17:00,80.442,80.46,80.433,80.433,108730000.0
2007-06-29 08:18:00,80.421,80.438,80.409,80.412,91380000.0
2007-06-29 08:19:00,80.415,80.43,80.394,80.419,160520000.0
2007-06-29 08:20:00,80.4,80.423,80.4,80.404,108160000.0
2007-06-29 08:21:00,80.41,80.414,80.403,80.414,61580000.0
2007-06-29 08:23:00,80.421,80.435,80.421,80.435,153720000.0
2007-06-29 08:24:00,80.409,80.434,80.409,80.434,161570000.0
2007-06-29 08:25:00,80.409,80.417,80.409,80.416,113140000.0
2007-06-29 08:27:00,80.402,80.431,80.402,80.402,129180000.0
2007-06-29 08:28:00,80.406,80.423,80.394,80.418,103650000.0
2007-06-29 08:29:00,80.398,80.408,80.388,80.395,116710000.0
2007-06-29 08:30:00,80.392,80.439,80.392,80.426,58900000.0
2007-06-29 08:31:00,80.451,80.451,80.424,80.437,66820000.0
2007-06-29 08:32:00,80.433,80.452,80.427,80.438,98820000.0
2007-06-29 08:33:00,80.435,80.452,80.435,80.446,76300000.0
2007-06-29 08:34:00,80.455,80.455,80.434,80.444,148580000.0
2007-06-29 08:35:00,80.435,80.461,80.435,80.458,162040000.0
2007-06-29 08:36:00,80.464,80.468,80.439,80.439,116840000.0
2007-06-29 08:37:00,80.446,80.453,80.438,80.438,129640000.0
2007-06-29 08:38:00,80.429,80.437,80.424,80.437,139410000.0
2007-06-29 08:39:00,80.431,80.431,80.424,80.426,129840000.0
2007-06-29 08:40:00,80.43,80.453,80.43,80.453,118060000.0
2007-06-29 08:41:00,80.419,80.433,80.419,80.433,92890000.0
2007-06-29 08:42:00,80.466,80.466,80.458,80.458,10180000.0
2007-06-29 08:45:00,80.457,80.457,80.45,80.45,104410000.0
2007-06-29 08:46:00,80.429,80.453,80.426,80.44,81490000.0
2007-06-29 08:48:00,80.43,80.443,80.43,80.439,116810000.0
2007-06-29 08:49:00,80.43,80.431,80.426,80.429,64700000.0
2007-06-29 08:51:00,80.44,80.464,80.436,80.441,135020000.0
2007-06-29 08:52:00,80.43,80.432,80.424,80.429,167940000.0
2007-06-29 08:53:00,80.417,80.426,80.417,80.426,110550000.0
2007-06-29 08:54:00,80.447,80.467,80.421,80.449,112580000.0
2007-06-29 08:55:00,80.429,80.452,80.421,80.452,135040000.0
2007-06-29 08:56:00,80.435,80.451,80.426,80.451,91420000.0
2007-06-29 08:57:00,80.419,80.45,80.419,80.443,108530000.0
2007-06-29 08:58:00,80.434,80.453,80.421,80.453,54880000.0
2007-06-29 08:59:00,80.421,80.444,80.421,80.431,59850000.0
2007-06-29 09:00:00,80.437,80.449,80.425,80.437,89040000.0
2007-06-29 09:01:00,80.426,80.441,80.406,80.435,73760000.0
2007-06-29 09:03:00,80.433,80.445,80.433,80.438,146370000.0
2007-06-29 09:04:00,80.412,80.433,80.412,80.433,115110000.0
2007-06-29 09:05:00,80.434,80.453,80.434,80.441,120930000.0
2007-06-29 09:06:00,80.436,80.463,80.436,80.441,137180000.0
2007-06-29 09:07:00,80.469,80.469,80.456,80.457,127750000.0
2007-06-29 09:08:00,80.465,80.47,80.465,80.468,119850000.0
2007-06-29 09:09:00,80.451,80.484,80.441,80.484,96050000.0
2007-06-29 09:10:00,80.471,80.501,80.471,80.501,8910000.0
2007-06-29 09:11:00,80.462,80.492,80.462,80.492,136100000.0
2007-06-29 09:12:00,80.465,80.49,80.464,80.464,91420000.0
2007-06-29 09:13:00,80.448,80.457,80.448,80.457,84400000.0
2007-06-29 09:14:00,80.457,80.484,80.453,80.453,64450000.0
2007-06-29 09:15:00,80.474,80.489,80.457,80.463,99050000.0
2007-06-29 09:16:00,80.473,80.492,80.465,80.483,66790000.0
2007-06-29 09:17:00,80.461,80.483,80.456,80.483,57410000.0
2007-06-29 09:18:00,80.5,80.506,80.499,80.506,43860000.0
2007-06-29 09:19:00,80.48,80.5,80.474,80.487,46230000.0
2007-06-29 09:20:00,80.462,80.494,80.462,80.494,63300000.0
2007-06-29 09:21:00,80.466,80.505,80.466,80.481,117930000.0
2007-06-29 09:22:00,80.493,80.52,80.484,80.498,80490000.0
2007-06-29 09:23:00,80.491,80.511,80.484,80.489,99410000.0
2007-06-29 09:24:00,80.483,80.524,80.483,80.524,109890000.0
2007-06-29 09:25:00,80.484,80.514,80.484,80.514,119320000.0
2007-06-29 09:27:00,80.481,80.51,80.481,80.505,114360000.0
2007-06-29 09:28:00,80.476,80.488,80.476,80.488,132490000.0
2007-06-29 09:29:00,80.486,80.512,80.486,80.492,96990000.0
2007-06-29 09:30:00,80.483,80.52,80.483,80.515,82360000.0
2007-06-29 09:31:00,80.502,80.527,80.502,80.527,148900000.0
2007-06-29 09:32:00,80.508,80.513,80.506,80.509,104280000.0
2007-06-29 09:33:00,80.538,80.552,80.519,80.536,60920000.0
2007-06-29 09:34:00,80.569,80.569,80.533,80.533,101680000.0
2007-06-29 09:35:00,80.521,80.552,80.521,80.532,135970000.0
2007-06-29 09:36:00,80.542,80.569,80.533,80.533,153240000.0
2007-06-29 09:37:00,80.536,80.537,80.53,80.53,103030000.0
2007-06-29 09:38:00,80.522,80.541,80.517,80.536,100980000.0
2007-06-29 09:39:00,80.523,80.551,80.523,80.551,117200000.0
2007-06-29 09:40:00,80.529,80.547,80.516,80.516,87500000.0
2007-06-29 09:41:00,80.526,80.552,80.526,80.53,101600000.0
2007-06-29 09:42:00,80.52,80.547,80.517,80.528,47280000.0
2007-06-29 09:43:00,80.522,80.543,80.522,80.543,62310000.0
2007-06-29 09:44:00,80.512,80.541,80.512,80.514,86920000.0
2007-06-29 09:45:00,80.531,80.543,80.52,80.52,67240000.0
2007-06-29 09:46:00,80.511,80.536,80.51,80.525,137510000.0
2007-06-29 09:47:00,80.533,80.538,80.529,80.531,147740000.0
2007-06-29 09:48:00,80.519,80.552,80.515,80.552,108890000.0
2007-06-29 09:49:00,80.517,80.548,80.517,80.539,128390000.0
2007-06-29 09:50:00,80.53,80.539,80.529,80.53,131150000.0
2007-06-29 09:51:00,80.524,80.541,80.524,80.528,124280000.0
2007-06-29 09:53:00,80.518,80.551,80.517,80.521,81310000.0
2007-06-29 09:54:00,80.52,80.543,80.52,80.534,9390000.0
2007-06-29 09:55:00,80.537,80.538,80.537,80.538,5110000.0
2007-06-29 09:56:00,80.524,80.543,80.518,80.535,60850000.0
2007-06-29 09:57:00,80.522,80.548,80.518,80.545,102340000.0
2007-06-29 09:58:00,80.556,80.556,80.549,80.556,63640000.0
2007-06-29 09:59:00,80.515,80.552,80.515,80.543,53350000.0
2007-06-29 10:00:00,80.538,80.544,80.534,80.538,44330000.0
2007-06-29 10:01:00,80.538,80.54,80.517,80.522,45660000.0
2007-06-29 10:02:00,80.555,80.555,80.517,80.551,59800000.0
2007-06-29 10:03:00,80.536,80.568,80.535,80.535,105780000.0
2007-06-29 10:05:00,80.536,80.536,80.531,80.536,95510000.0
2007-06-29 10:06:00,80.537,80.567,80.537,80.566,104040000.0
2007-06-29 10:07:00,80.545,80.57,80.545,80.565,116610000.0
2007-06-29 10:08:00,80.573,80.573,80.543,80.558,112060000.0
2007-06-29 10:09:00,80.598,80.602,80.596,80.596,109010000.0
2007-06-29 10:10:00,80.548,80.571,80.545,80.571,132340000.0
2007-06-29 10:11:00,80.545,80.563,80.544,80.557,95800000.0
2007-06-29 10:12:00,80.531,80.567,80.531,80.533,78450000.0
2007-06-29 10:13:00,80.521,80.551,80.521,80.524,152070000.0
2007-06-29 10:14:00,80.55,80.557,80.533,80.557,102870000.0
2007-06-29 10:15:00,80.586,80.589,80.58,80.58,70500000.0
2007-06-29 10:17:00,80.523,80.548,80.523,80.532,131570000.0
2007-06-29 10:18:00,80.522,80.564,80.522,80.564,160900000.0
2007-06-29 10:19:00,80.539,80.56,80.532,80.556,113910000.0
2007-06-29 10:20:00,80.538,80.571,80.531,80.549,104230000.0
2007-06-29 10:21:00,80.534,80.57,80.534,80.57,128590000.0
2007-06-29 10:22:00,80.557,80.579,80.549,80.571,94130000.0
2007-06-29 10:23:00,80.565,80.571,80.545,80.571,106860000.0
2007-06-29 10:24:00,80.568,80.581,80.556,80.556,55500000.0
2007-06-29 10:25:00,80.561,80.581,80.556,80.569,57170000.0
2007-06-29 10:26:00,80.562,80.577,80.555,80.577,93950000.0
2007-06-29 10:27:00,80.585,80.585,80.553,80.553,72660000.0
2007-06-29 10:28:00,80.56,80.582,80.545,80.545,138340000.0
2007-06-29 10:29:00,80.554,80.57,80.544,80.544,149130000.0
2007-06-29 10:30:00,80.552,80.589,80.552,80.583,107620000.0
2007-06-29 10:31:00,80.574,80.581,80.553,80.554,124480000.0
2007-06-29 10:32:00,80.556,80.567,80.551,80.551,129690000.0
2007-06-29 10:33:00,80.547,80.588,80.547,80.553,123790000.0
2007-06-29 10:34:00,80.582,80.586,80.553,80.553,109560000.0
2007-06-29 10:35:00,80.541,80.583,80.541,80.575,86940000.0
2007-06-29 10:36:00,80.591,80.591,80.554,80.582,20550000.0
2007-06-29 10:37:00,80.559,80.56,80.555,80.559,98460000.0
2007-06-29 10:38:00,80.573,80.591,80.565,80.569,119400000.0
2007-06-29 10:39:00,80.598,80.606,80.587,80.606,111710000.0
2007-06-29 10:40:00,80.591,80.597,80.589,80.597,114340000.0
2007-06-29 10:41:00,80.631,80.631,80.594,80.603,138080000.0
2007-06-29 10:42:00,80.595,80.627,80.595,80.596,105680000.0
2007-06-29 10:43:00,80.603,80.603,80.575,80.595,86460000.0
2007-06-29 10:44:00,80.582,80.585,80.561,80.561,149470000.0
2007-06-29 10:45:00,80.559,80.607,80.559,80.566,100750000.0
2007-06-29 10:46:00,80.553,80.579,80.547,80.551,63530000.0
2007-06-29 10:47:00,80.544,80.571,80.544,80.549,96870000.0
2007-06-29 10:48:00,80.541,80.563,80.541,80.556,133170000.0
2007-06-29 10:50:00,80.563,80.584,80.563,80.584,114870000.0
2007-06-29 10:51:00,80.557,80.599,80.557,80.585,103640000.0
2007-06-29 10:52:00,80.563,80.591,80.563,80.591,124690000.0
2007-06-29 10:53:00,80.578,80.606,80.569,80.571,100390000.0
2007-06-29 10:54:00,80.562,80.593,80.562,80.593,121460000.0
2007-06-29 10:55:00,80.599,80.599,80.566,80.57,59650000.0
2007-06-29 10:56:00,80.595,80.61,80.571,80.582,66200000.0
2007-06-29 10:57:00,80.574,80.603,80.567,80.603,98790000.0
2007-06-29 10:58:00,80.571,80.591,80.553,80.553,83940000.0
2007-06-29 10:59:00,80.561,80.574,80.554,80.572,136380000.0
2007-06-29 11:00:00,80.536,80.579,80.534,80.544,156900000.0
2007-06-29 11:01:00,80.534,80.566,80.532,80.532,121690000.0
2007-06-29 11:02:00,80.554,80.573,80.536,80.573,131880000.0
2007-06-29 11:03:00,80.55,80.582,80.536,80.543,148620000.0
2007-06-29 11:04:00,80.552,80.574,80.552,80.574,134220000.0
2007-06-29 11:05:00,80.554,80.559,80.548,80.556,119470000.0
2007-06-29 11:06:00,80.587,80.6,80.581,80.581,84990000.0
2007-06-29 11:07:00,80.545,80.559,80.543,80.554,22460000.0
2007-06-29 11:08:00,80.563,80.566,80.556,80.556,94680000.0
2007-06-29 11:09:00,80.535,80.539,80.535,80.535,113170000.0
2007-06-29 11:10:00,80.562,80.57,80.551,80.561,60630000.0
2007-06-29 11:11:00,80.55,80.573,80.547,80.573,63720000.0
2007-06-29 11:12:00,80.546,80.581,80.546,80.556,94670000.0
2007-06-29 11:13:00,80.531,80.538,80.53,80.53,83600000.0
2007-06-29 11:14:00,80.524,80.557,80.524,80.526,140050000.0
2007-06-29 11:15:00,80.538,80.565,80.538,80.561,150360000.0
2007-06-29 11:16:00,80.568,80.583,80.555,80.574,120110000.0
2007-06-29 11:17:00,80.562,80.582,80.562,80.582,130110000.0
2007-06-29 11:18:00,80.556,80.58,80.556,80.579,146740000.0
2007-06-29 11:19:00,80.558,80.561,80.554,80.558,125510000.0
2007-06-29 11:20:00,80.585,80.585,80.562,80.562,120580000.0
2007-06-29 11:21:00,80.57,80.593,80.565,80.593,93730000.0
2007-06-29 11:23:00,80.551,80.572,80.546,80.572,122590000.0
2007-06-29 11:24:00,80.56,80.592,80.56,80.576,104320000.0
2007-06-29 11:25:00,80.547,80.567,80.542,80.567,11300000.0
2007-06-29 11:26:00,80.554,80.572,80.527,80.532,97850000.0
2007-06-29 11:27:00,80.556,80.556,80.522,80.522,84330000.0
2007-06-29 11:28:00,80.544,80.548,80.521,80.538,157220000.0
2007-06-29 11:29:00,80.526,80.546,80.508,80.525,163650000.0
2007-06-29 11:30:00,80.511,80.532,80.491,80.493,129000000.0
2007-06-29 11:31:00,80.495,80.522,80.495,80.522,138140000.0
2007-06-29 11:32:00,80.491,80.524,80.491,80.524,151460000.0
2007-06-29 11:33:00,80.511,80.536,80.503,80.536,138980000.0
2007-06-29 11:34:00,80.5,80.536,80.5,80.526,127130000.0
2007-06-29 11:35:00,80.488,80.497,80.488,80.497,101740000.0
2007-06-29 11:36:00,80.492,80.514,80.492,80.503,14540000.0
2007-06-29 11:37:00,80.5,80.509,80.5,80.509,4880000.0
2007-06-29 11:38:00,80.524,80.531,80.524,80.53,134320000.0
2007-06-29 11:39:00,80.511,80.511,80.475,80.499,147310000.0
2007-06-29 11:42:00,80.505,80.508,80.5,80.5,89200000.0
2007-06-29 11:43:00,80.477,80.477,80.477,80.477,1690000.0
2007-06-29 11:44:00,80.512,80.519,80.484,80.496,58030000.0
2007-06-29 11:45:00,80.537,80.537,80.513,80.513,110330000.0
2007-06-29 11:46:00,80.534,80.534,80.508,80.508,77610000.0
2007-06-29 11:47:00,80.502,80.541,80.502,80.541,98430000.0
2007-06-29 11:48:00,80.538,80.54,80.536,80.539,112590000.0
2007-06-29 11:49:00,80.536,80.54,80.507,80.507,115630000.0
2007-06-29 11:50:00,80.498,80.502,80.496,80.498,116570000.0
2007-06-29 11:51:00,80.51,80.525,80.502,80.525,124810000.0
2007-06-29 11:52:00,80.492,80.516,80.486,80.499,142630000.0
2007-06-29 11:53:00,80.473,80.503,80.473,80.483,108300000.0
2007-06-29 11:54:00,80.475,80.512,80.475,80.498,88920000.0
2007-06-29 11:55:00,80.468,80.49,80.464,80.472,163590000.0
2007-06-29 11:56:00,80.479,80.491,80.465,80.465,101810000.0
2007-06-29 11:57:00,80.473,80.49,80.467,80.473,67210000.0
2007-06-29 11:58:00,80.477,80.477,80.468,80.469,109200000.0
2007-06-29 11:59:00,80.483,80.505,80.476,80.505,135910000.0
2007-06-29 12:00:00,80.497,80.509,80.476,80.506,161850000.0
2007-06-29 12:01:00,80.473,80.506,80.473,80.477,104950000.0
2007-06-29 12:03:00,80.455,80.488,80.453,80.472,120670000.0
2007-06-29 12:04:00,80.461,80.479,80.428,80.43,86450000.0
2007-06-29 12:05:00,80.422,80.461,80.422,80.455,108790000.0
2007-06-29 12:06:00,80.481,80.497,80.471,80.48,56620000.0
2007-06-29 12:07:00,80.467,80.481,80.453,80.453,60040000.0
2007-06-29 12:08:00,80.475,80.487,80.457,80.476,91450000.0
2007-06-29 12:09:00,80.475,80.516,80.47,80.496,72680000.0
2007-06-29 12:10:00,80.485,80.488,80.461,80.485,140350000.0
2007-06-29 12:11:00,80.479,80.517,80.475,80.49,148340000.0
2007-06-29 12:12:00,80.481,80.5,80.475,80.5,108820000.0
2007-06-29 12:13:00,80.477,80.511,80.477,80.511,130020000.0
2007-06-29 12:14:00,80.497,80.519,80.485,80.493,132250000.0
2007-06-29 12:15:00,80.486,80.531,80.486,80.522,111060000.0
2007-06-29 12:16:00,80.482,80.51,80.476,80.502,112840000.0
2007-06-29 12:17:00,80.49,80.52,80.487,80.5,84420000.0
2007-06-29 12:18:00,80.517,80.517,80.516,80.516,3240000.0
2007-06-29 12:19:00,80.492,80.512,80.492,80.505,102750000.0
2007-06-29 12:20:00,80.479,80.495,80.472,80.484,91050000.0
2007-06-29 12:21:00,80.472,80.492,80.472,80.492,7020000.0
2007-06-29 12:22:00,80.47,80.477,80.469,80.47,71800000.0
2007-06-29 12:23:00,80.483,80.483,80.461,80.461,85350000.0
2007-06-29 12:24:00,80.471,80.491,80.467,80.485,82890000.0
2007-06-29 12:25:00,80.464,80.489,80.464,80.48,76250000.0
2007-06-29 12:26:00,80.47,80.477,80.469,80.47,76150000.0
2007-06-29 12:27:00,80.476,80.479,80.448,80.45,50570000.0
2007-06-29 12:28:00,80.464,80.464,80.443,80.443,90860000.0
2007-06-29 12:29:00,80.456,80.456,80.441,80.441,118850000.0
2007-06-29 12:30:00,80.47,80.472,80.446,80.467,89630000.0
2007-06-29 12:31:00,80.442,80.461,80.436,80.448,85240000.0
2007-06-29 12:32:00,80.443,80.449,80.442,80.448,59890000.0
2007-06-29 12:33:00,80.485,80.486,80.472,80.483,100990000.0
2007-06-29 12:34:00,80.468,80.488,80.44,80.475,65280000.0
2007-06-29 12:35:00,80.474,80.517,80.474,80.493,53750000.0
2007-06-29 12:36:00,80.48,80.508,80.474,80.504,46040000.0
2007-06-29 12:37:00,80.484,80.523,80.484,80.523,48050000.0
2007-06-29 12:38:00,80.518,80.568,80.518,80.525,55140000.0
2007-06-29 12:39:00,80.532,80.56,80.53,80.553,108580000.0
2007-06-29 12:40:00,80.528,80.577,80.528,80.538,81980000.0
2007-06-29 12:41:00,80.53,80.573,80.53,80.559,103170000.0
2007-06-29 12:42:00,80.574,80.574,80.544,80.573,99460000.0
2007-06-29 12:43:00,80.523,80.552,80.516,80.552,115490000.0
2007-06-29 12:44:00,80.527,80.579,80.527,80.579,100970000.0
2007-06-29 12:45:00,80.553,80.579,80.553,80.575,128410000.0
2007-06-29 12:46:00,80.563,80.587,80.563,80.572,142030000.0
2007-06-29 12:47:00,80.561,80.581,80.554,80.554,104040000.0
2007-06-29 12:48:00,80.575,80.575,80.561,80.561,84740000.0
2007-06-29 12:51:00,80.562,80.584,80.558,80.56,61910000.0
2007-06-29 12:52:00,80.552,80.571,80.552,80.559,109880000.0
2007-06-29 12:53:00,80.548,80.557,80.548,80.556,135670000.0
2007-06-29 12:54:00,80.555,80.565,80.552,80.559,168880000.0
2007-06-29 12:55:00,80.551,80.556,80.551,80.552,129380000.0
2007-06-29 12:56:00,80.557,80.557,80.544,80.55,111920000.0
2007-06-29 12:57:00,80.561,80.571,80.558,80.565,128910000.0
2007-06-29 12:58:00,80.575,80.584,80.569,80.569,91280000.0
2007-06-29 12:59:00,80.554,80.572,80.544,80.564,111200000.0
2007-06-29 13:00:00,80.531,80.574,80.531,80.574,59020000.0
2007-06-29 13:01:00,80.556,80.59,80.556,80.574,64670000.0
2007-06-29 13:02:00,80.585,80.585,80.578,80.578,87240000.0
2007-06-29 13:03:00,80.583,80.614,80.583,80.614,71140000.0
2007-06-29 13:04:00,80.579,80.594,80.579,80.583,134220000.0
2007-06-29 13:05:00,80.585,80.611,80.585,80.598,150920000.0
2007-06-29 13:06:00,80.598,80.603,80.592,80.595,118940000.0
2007-06-29 13:07:00,80.589,80.604,80.589,80.604,130860000.0
2007-06-29 13:08:00,80.615,80.615,80.593,80.593,144480000.0
2007-06-29 13:09:00,80.597,80.597,80.582,80.593,123220000.0
2007-06-29 13:10:00,80.587,80.59,80.585,80.588,118230000.0
2007-06-29 13:11:00,80.582,80.594,80.582,80.588,92500000.0
2007-06-29 13:12:00,80.584,80.59,80.584,80.587,14300000.0
2007-06-29 13:13:00,80.582,80.582,80.582,80.582,2670000.0
2007-06-29 13:14:00,80.576,80.581,80.563,80.575,113140000.0
2007-06-29 13:15:00,80.584,80.609,80.57,80.589,61070000.0
2007-06-29 13:16:00,80.574,80.592,80.568,80.588,62010000.0
2007-06-29 13:17:00,80.584,80.629,80.584,80.616,85660000.0
2007-06-29 13:18:00,80.618,80.621,80.597,80.616,73580000.0
2007-06-29 13:19:00,80.623,80.634,80.622,80.634,141190000.0
2007-06-29 13:20:00,80.621,80.631,80.602,80.62,158130000.0
2007-06-29 13:21:00,80.602,80.622,80.593,80.607,114410000.0
2007-06-29 13:22:00,80.615,80.619,80.602,80.602,121800000.0
2007-06-29 13:23:00,80.606,80.607,80.601,80.607,138040000.0
2007-06-29 13:24:00,80.596,80.603,80.583,80.589,128890000.0
2007-06-29 13:25:00,80.579,80.586,80.579,80.586,115850000.0
2007-06-29 13:26:00,80.575,80.581,80.566,80.575,99880000.0
2007-06-29 13:27:00,80.593,80.594,80.59,80.591,11690000.0
2007-06-29 13:28:00,80.598,80.598,80.589,80.589,69730000.0
2007-06-29 13:29:00,80.597,80.597,80.588,80.594,106990000.0
2007-06-29 13:30:00,80.607,80.607,80.601,80.601,133550000.0
2007-06-29 13:31:00,80.589,80.589,80.578,80.58,153740000.0
2007-06-29 13:33:00,80.598,80.602,80.587,80.591,107490000.0
2007-06-29 13:34:00,80.561,80.57,80.56,80.567,137440000.0
2007-06-29 13:36:00,80.578,80.593,80.578,80.58,121080000.0
2007-06-29 13:37:00,80.581,80.604,80.568,80.572,58490000.0
2007-06-29 13:38:00,80.573,80.58,80.561,80.561,63000000.0
2007-06-29 13:39:00,80.573,80.594,80.573,80.588,90080000.0
2007-06-29 13:40:00,80.565,80.611,80.558,80.605,82660000.0
2007-06-29 13:41:00,80.613,80.613,80.585,80.591,138020000.0
2007-06-29 13:42:00,80.613,80.62,80.612,80.62,156810000.0
2007-06-29 13:43:00,80.638,80.64,80.634,80.635,123860000.0
2007-06-29 13:44:00,80.626,80.631,80.625,80.629,133510000.0
2007-06-29 13:45:00,80.636,80.636,80.622,80.622,152320000.0
2007-06-29 13:46:00,80.631,80.631,80.624,80.627,134750000.0
2007-06-29 13:47:00,80.608,80.64,80.606,80.618,114320000.0
2007-06-29 13:48:00,80.607,80.629,80.607,80.624,93420000.0
2007-06-29 13:49:00,80.608,80.608,80.589,80.589,7170000.0
2007-06-29 13:50:00,80.596,80.599,80.594,80.595,115100000.0
2007-06-29 13:51:00,80.634,80.639,80.634,80.638,60670000.0
2007-06-29 13:52:00,80.61,80.626,80.601,80.609,66440000.0
2007-06-29 13:53:00,80.628,80.628,80.587,80.607,96400000.0
2007-06-29 13:54:00,80.618,80.618,80.608,80.608,79610000.0
2007-06-29 13:55:00,80.595,80.598,80.583,80.583,143990000.0
2007-06-29 13:57:00,80.618,80.62,80.614,80.615,123000000.0
2007-06-29 13:58:00,80.595,80.6,80.59,80.591,131880000.0
2007-06-29 13:59:00,80.582,80.601,80.573,80.58,150890000.0
2007-06-29 14:00:00,80.595,80.596,80.587,80.587,134960000.0
2007-06-29 14:01:00,80.613,80.613,80.591,80.591,126400000.0
2007-06-29 14:02:00,80.596,80.61,80.586,80.588,98150000.0
2007-06-29 14:03:00,80.607,80.607,80.584,80.6,13140000.0
2007-06-29 14:04:00,80.558,80.56,80.554,80.555,120690000.0
2007-06-29 14:05:00,80.569,80.591,80.569,80.58,129920000.0
2007-06-29 14:06:00,80.57,80.584,80.563,80.579,150770000.0
2007-06-29 14:07:00,80.553,80.574,80.553,80.555,138260000.0
2007-06-29 14:08:00,80.561,80.565,80.551,80.565,118130000.0
2007-06-29 14:09:00,80.565,80.619,80.565,80.612,94940000.0
2007-06-29 14:10:00,80.543,80.546,80.537,80.54,16530000.0
2007-06-29 14:11:00,80.564,80.57,80.545,80.557,114560000.0
2007-06-29 14:12:00,80.573,80.6,80.57,80.579,147260000.0
2007-06-29 14:13:00,80.57,80.589,80.553,80.562,184460000.0
2007-06-29 14:14:00,80.585,80.586,80.572,80.572,119760000.0
2007-06-29 14:15:00,80.578,80.603,80.554,80.571,104070000.0
2007-06-29 14:16:00,80.572,80.585,80.572,80.585,129330000.0
2007-06-29 14:17:00,80.582,80.594,80.58,80.585,100110000.0
2007-06-29 14:18:00,80.563,80.609,80.563,80.609,120270000.0
2007-06-29 14:19:00,80.574,80.587,80.553,80.563,58820000.0
2007-06-29 14:20:00,80.55,80.579,80.542,80.558,69080000.0
2007-06-29 14:21:00,80.573,80.573,80.536,80.537,95090000.0
2007-06-29 14:22:00,80.537,80.561,80.537,80.54,77100000.0
2007-06-29 14:23:00,80.55,80.568,80.542,80.568,154500000.0
2007-06-29 14:24:00,80.555,80.573,80.555,80.573,155060000.0
2007-06-29 14:26:00,80.556,80.574,80.556,80.574,143740000.0
2007-06-29 14:27:00,80.593,80.593,80.563,80.563,158050000.0
2007-06-29 14:28:00,80.545,80.562,80.545,80.557,137380000.0
2007-06-29 14:29:00,80.564,80.564,80.543,80.563,138550000.0
2007-06-29 14:30:00,80.571,80.571,80.529,80.54,95470000.0
2007-06-29 14:31:00,80.536,80.561,80.536,80.561,9280000.0
2007-06-29 14:32:00,80.548,80.579,80.539,80.539,122590000.0
2007-06-29 14:33:00,80.547,80.581,80.547,80.581,60100000.0
2007-06-29 14:34:00,80.577,80.579,80.571,80.575,70030000.0
2007-06-29 14:35:00,80.56,80.572,80.554,80.56,104770000.0
2007-06-29 14:36:00,80.555,80.583,80.555,80.575,77980000.0
2007-06-29 14:37:00,80.542,80.555,80.542,80.55,154950000.0
2007-06-29 14:38:00,80.523,80.544,80.522,80.544,173400000.0
2007-06-29 14:39:00,80.515,80.565,80.515,80.553,126460000.0
2007-06-29 14:40:00,80.571,80.585,80.544,80.585,135650000.0
2007-06-29 14:41:00,80.565,80.571,80.545,80.561,147040000.0
2007-06-29 14:42:00,80.572,80.583,80.572,80.578,134350000.0
2007-06-29 14:44:00,80.553,80.594,80.553,80.594,95520000.0
2007-06-29 14:45:00,80.588,80.6,80.578,80.594,17460000.0
2007-06-29 14:46:00,80.581,80.583,80.561,80.561,123840000.0
2007-06-29 14:47:00,80.572,80.593,80.572,80.573,95700000.0
2007-06-29 14:48:00,80.58,80.619,80.573,80.618,17770000.0
2007-06-29 14:49:00,80.619,80.631,80.611,80.617,19390000.0
2007-06-29 14:50:00,80.633,80.64,80.617,80.635,32430000.0
2007-06-29 14:51:00,80.623,80.643,80.619,80.621,43970000.0
2007-06-29 14:52:00,80.626,80.631,80.614,80.614,64700000.0
2007-06-29 14:54:00,80.62,80.638,80.616,80.636,104460000.0
2007-06-29 14:55:00,80.601,80.63,80.599,80.599,68940000.0
2007-06-29 14:56:00,80.614,80.614,80.592,80.592,78650000.0
2007-06-29 14:57:00,80.585,80.621,80.585,80.599,116830000.0
2007-06-29 14:58:00,80.588,80.612,80.583,80.612,112870000.0
2007-06-29 14:59:00,80.588,80.59,80.584,80.589,148930000.0
2007-06-29 15:00:00,80.582,80.612,80.575,80.594,120140000.0
2007-06-29 15:01:00,80.562,80.58,80.562,80.57,104430000.0
2007-06-29 15:02:00,80.58,80.612,80.58,80.612,70570000.0
2007-06-29 15:03:00,80.603,80.63,80.597,80.61,100370000.0
2007-06-29 15:04:00,80.603,80.629,80.603,80.617,70310000.0
2007-06-29 15:05:00,80.591,80.627,80.589,80.619,79370000.0
2007-06-29 15:06:00,80.608,80.63,80.606,80.619,70710000.0
2007-06-29 15:07:00,80.605,80.606,80.6,80.601,42050000.0
2007-06-29 15:08:00,80.612,80.634,80.61,80.617,68780000.0
2007-06-29 15:09:00,80.59,80.609,80.585,80.606,73350000.0
2007-06-29 15:10:00,80.624,80.626,80.618,80.618,126590000.0
2007-06-29 15:11:00,80.633,80.633,80.604,80.623,96770000.0
2007-06-29 15:12:00,80.618,80.636,80.607,80.635,92570000.0
2007-06-29 15:13:00,80.602,80.613,80.601,80.601,83670000.0
2007-06-29 15:14:00,80.613,80.628,80.604,80.618,86160000.0
2007-06-29 15:15:00,80.632,80.632,80.604,80.61,63270000.0
2007-06-29 15:16:00,80.603,80.633,80.603,80.618,49300000.0
2007-06-29 15:17:00,80.605,80.605,80.594,80.597,60930000.0
2007-06-29 15:18:00,80.635,80.637,80.629,80.63,103920000.0
2007-06-29 15:20:00,80.627,80.627,80.62,80.627,78970000.0
2007-06-29 15:21:00,80.611,80.632,80.606,80.632,70600000.0
2007-06-29 15:22:00,80.614,80.622,80.603,80.609,80090000.0
2007-06-29 15:23:00,80.6,80.629,80.6,80.616,72890000.0
2007-06-29 15:24:00,80.625,80.625,80.592,80.599,49080000.0
2007-06-29 15:25:00,80.59,80.624,80.59,80.624,80030000.0
2007-06-29 15:26:00,80.607,80.631,80.603,80.603,114600000.0
2007-06-29 15:27:00,80.61,80.633,80.606,80.625,83660000.0
2007-06-29 15:28:00,80.611,80.636,80.611,80.636,72380000.0
2007-06-29 15:29:00,80.608,80.634,80.608,80.633,54510000.0
2007-06-29 15:30:00,80.628,80.644,80.624,80.629,100340000.0
2007-06-29 15:32:00,80.621,80.627,80.621,80.626,55750000.0
2007-06-29 15:33:00,80.615,80.621,80.596,80.602,45050000.0
2007-06-29 15:34:00,80.594,80.623,80.594,80.623,40500000.0
2007-06-29 15:35:00,80.594,80.636,80.594,80.609,58280000.0
2007-06-29 15:36:00,80.603,80.616,80.602,80.608,99390000.0
2007-06-29 15:37:00,80.616,80.616,80.593,80.614,77040000.0
2007-06-29 15:38:00,80.633,80.643,80.606,80.643,93610000.0
2007-06-29 15:39:00,80.61,80.631,80.603,80.631,91600000.0
2007-06-29 15:41:00,80.598,80.602,80.596,80.598,109150000.0
2007-06-29 15:42:00,80.613,80.667,80.613,80.667,124900000.0
2007-06-29 15:43:00,80.649,80.672,80.642,80.65,142380000.0
2007-06-29 15:44:00,80.643,80.67,80.643,80.644,100310000.0
2007-06-29 15:45:00,80.631,80.661,80.627,80.661,90600000.0
2007-06-29 15:46:00,80.65,80.673,80.646,80.65,156100000.0
2007-06-29 15:47:00,80.644,80.697,80.644,80.678,110960000.0
2007-06-29 15:48:00,80.675,80.712,80.675,80.706,60970000.0
2007-06-29 15:49:00,80.671,80.693,80.671,80.693,102300000.0
2007-06-29 15:50:00,80.686,80.686,80.665,80.679,130850000.0
2007-06-29 15:51:00,80.65,80.688,80.65,80.683,160410000.0
2007-06-29 15:52:00,80.664,80.684,80.664,80.684,108390000.0
2007-06-29 15:53:00,80.675,80.676,80.659,80.661,103480000.0
2007-06-29 15:54:00,80.67,80.675,80.651,80.664,114120000.0
2007-06-29 15:55:00,80.681,80.681,80.661,80.661,90050000.0
2007-06-29 15:56:00,80.66,80.66,80.644,80.66,104540000.0
2007-06-29 15:57:00,80.652,80.652,80.625,80.631,53800000.0
2007-06-29 15:58:00,80.636,80.644,80.622,80.636,69310000.0
2007-06-29 15:59:00,80.608,80.641,80.605,80.641,91260000.0
2007-06-29 16:00:00,80.636,80.678,80.623,80.657,76200000.0
2007-06-29 16:01:00,80.673,80.673,80.644,80.663,138460000.0
2007-06-29 16:02:00,80.647,80.691,80.647,80.691,153520000.0
2007-06-29 16:03:00,80.663,80.69,80.663,80.668,110850000.0
2007-06-29 16:04:00,80.657,80.685,80.657,80.685,119660000.0
2007-06-29 16:05:00,80.657,80.673,80.654,80.662,128480000.0
2007-06-29 16:06:00,80.652,80.69,80.652,80.655,121130000.0
2007-06-29 16:07:00,80.644,80.678,80.644,80.657,113330000.0
2007-06-29 16:08:00,80.651,80.683,80.651,80.681,87320000.0
2007-06-29 16:09:00,80.67,80.683,80.665,80.665,16040000.0
2007-06-29 16:10:00,80.669,80.669,80.646,80.646,12850000.0
2007-06-29 16:11:00,80.654,80.656,80.65,80.655,105190000.0
2007-06-29 16:12:00,80.648,80.679,80.648,80.655,58550000.0
2007-06-29 16:13:00,80.637,80.64,80.637,80.638,62210000.0
2007-06-29 16:14:00,80.666,80.674,80.646,80.674,94700000.0
2007-06-29 16:15:00,80.643,80.663,80.622,80.622,82960000.0
2007-06-29 16:16:00,80.65,80.667,80.64,80.66,125180000.0
2007-06-29 16:17:00,80.636,80.668,80.636,80.648,142020000.0
2007-06-29 16:18:00,80.658,80.667,80.645,80.662,115120000.0
2007-06-29 16:19:00,80.652,80.7,80.652,80.7,118890000.0
2007-06-29 16:20:00,80.671,80.702,80.671,80.695,134120000.0
2007-06-29 16:21:00,80.687,80.709,80.671,80.671,119000000.0
2007-06-29 16:22:00,80.675,80.689,80.675,80.685,115750000.0
2007-06-29 16:23:00,80.68,80.687,80.68,80.686,90070000.0
2007-06-29 16:24:00,80.682,80.685,80.679,80.679,10970000.0
2007-06-29 16:25:00,80.684,80.703,80.676,80.703,125990000.0
2007-06-29 16:26:00,80.668,80.677,80.668,80.671,141210000.0
2007-06-29 16:27:00,80.68,80.702,80.676,80.702,120660000.0
2007-06-29 16:28:00,80.685,80.696,80.665,80.688,119770000.0
2007-06-29 16:29:00,80.657,80.681,80.657,80.681,87160000.0
2007-06-29 16:30:00,80.69,80.699,80.671,80.676,13330000.0
2007-06-29 16:31:00,80.695,80.703,80.675,80.703,73500000.0
2007-06-29 16:32:00,80.686,80.689,80.676,80.678,138590000.0
2007-06-29 16:33:00,80.683,80.701,80.681,80.681,148570000.0
2007-06-29 16:34:00,80.673,80.7,80.673,80.7,112100000.0
2007-06-29 16:35:00,80.669,80.699,80.669,80.687,130890000.0
2007-06-29 16:36:00,80.677,80.694,80.668,80.694,130600000.0
2007-06-29 16:37:00,80.673,80.702,80.673,80.688,125820000.0
2007-06-29 16:38:00,80.677,80.684,80.673,80.684,111140000.0
2007-06-29 16:39:00,80.661,80.694,80.661,80.688,87320000.0
2007-06-29 16:41:00,80.679,80.7,80.666,80.68,102250000.0
2007-06-29 16:42:00,80.673,80.691,80.673,80.689,111840000.0
2007-06-29 16:43:00,80.662,80.674,80.662,80.674,119650000.0
2007-06-29 16:44:00,80.673,80.701,80.667,80.68,108340000.0
2007-06-29 16:45:00,80.693,80.732,80.693,80.703,132660000.0
2007-06-29 16:46:00,80.696,80.755,80.696,80.744,146120000.0
2007-06-29 16:47:00,80.742,80.758,80.716,80.725,112460000.0
2007-06-29 16:48:00,80.725,80.731,80.712,80.717,81800000.0
2007-06-29 16:49:00,80.729,80.739,80.719,80.722,155030000.0
2007-06-29 16:50:00,80.724,80.724,80.705,80.705,108950000.0
2007-06-29 16:51:00,80.708,80.741,80.703,80.703,58390000.0
2007-06-29 16:52:00,80.71,80.73,80.696,80.71,104270000.0
2007-06-29 16:53:00,80.682,80.703,80.673,80.689,137370000.0
2007-06-29 16:54:00,80.699,80.719,80.693,80.693,167090000.0
2007-06-29 16:55:00,80.679,80.7,80.674,80.674,112140000.0
2007-06-29 16:56:00,80.676,80.693,80.66,80.693,104130000.0
2007-06-29 16:57:00,80.668,80.686,80.649,80.683,129500000.0
2007-06-29 16:58:00,80.675,80.69,80.655,80.659,87680000.0
2007-06-29 16:59:00,80.668,80.713,80.667,80.695,114970000.0
2007-06-29 17:00:00,80.708,80.708,80.66,80.681,58950000.0
2007-06-29 17:01:00,80.686,80.691,80.669,80.679,62620000.0
2007-06-29 17:02:00,80.671,80.688,80.663,80.663,93240000.0
2007-06-29 17:03:00,80.667,80.683,80.664,80.683,76860000.0
2007-06-29 17:04:00,80.651,80.674,80.649,80.669,137660000.0
2007-06-29 17:05:00,80.659,80.669,80.637,80.658,158180000.0
2007-06-29 17:06:00,80.64,80.659,80.634,80.647,113850000.0
2007-06-29 17:07:00,80.621,80.66,80.618,80.618,133470000.0
2007-06-29 17:08:00,80.612,80.629,80.596,80.596,135910000.0
2007-06-29 17:09:00,80.602,80.62,80.59,80.599,128830000.0
2007-06-29 17:10:00,80.608,80.638,80.608,80.621,114150000.0
2007-06-29 17:11:00,80.637,80.645,80.623,80.645,94450000.0
2007-06-29 17:12:00,80.636,80.636,80.622,80.633,10320000.0
2007-06-29 17:13:00,80.616,80.616,80.609,80.615,98520000.0
2007-06-29 17:14:00,80.61,80.619,80.61,80.615,65870000.0
2007-06-29 17:15:00,80.615,80.633,80.615,80.627,56050000.0
2007-06-29 17:16:00,80.625,80.629,80.6,80.6,49790000.0
2007-06-29 17:17:00,80.625,80.625,80.597,80.616,49360000.0
2007-06-29 17:18:00,80.591,80.612,80.582,80.599,61670000.0
2007-06-29 17:19:00,80.627,80.627,80.619,80.62,113210000.0
2007-06-29 17:20:00,80.62,80.62,80.593,80.593,82430000.0
2007-06-29 17:21:00,80.597,80.623,80.597,80.615,106220000.0
2007-06-29 17:22:00,80.591,80.597,80.59,80.59,111310000.0
2007-06-29 17:23:00,80.602,80.621,80.596,80.608,127500000.0
2007-06-29 17:24:00,80.618,80.633,80.608,80.633,113580000.0
2007-06-29 17:25:00,80.599,80.613,80.591,80.591,126020000.0
2007-06-29 17:26:00,80.573,80.588,80.573,80.58,143110000.0
2007-06-29 17:27:00,80.607,80.614,80.586,80.614,113980000.0
2007-06-29 17:28:00,80.606,80.609,80.594,80.606,90760000.0
2007-06-29 17:29:00,80.601,80.614,80.596,80.599,154910000.0
2007-06-29 17:30:00,80.595,80.63,80.595,80.627,107560000.0
2007-06-29 17:31:00,80.622,80.644,80.617,80.644,65300000.0
2007-06-29 17:32:00,80.627,80.627,80.618,80.618,99610000.0
2007-06-29 17:33:00,80.631,80.655,80.631,80.655,145130000.0
2007-06-29 17:34:00,80.646,80.66,80.634,80.634,161850000.0
2007-06-29 17:35:00,80.641,80.666,80.641,80.666,123240000.0
2007-06-29 17:36:00,80.655,80.661,80.632,80.649,107310000.0
2007-06-29 17:37:00,80.638,80.654,80.628,80.654,131920000.0
2007-06-29 17:38:00,80.63,80.652,80.63,80.652,90520000.0
2007-06-29 17:39:00,80.662,80.662,80.638,80.638,122470000.0
2007-06-29 17:40:00,80.654,80.661,80.639,80.652,54610000.0
2007-06-29 17:41:00,80.665,80.674,80.645,80.674,55740000.0
2007-06-29 17:42:00,80.686,80.686,80.672,80.672,96750000.0
2007-06-29 17:43:00,80.67,80.67,80.667,80.668,76790000.0
2007-06-29 17:44:00,80.638,80.648,80.617,80.629,138230000.0
2007-06-29 17:45:00,80.63,80.63,80.604,80.617,141340000.0
2007-06-29 17:46:00,80.637,80.648,80.616,80.617,109970000.0
2007-06-29 17:47:00,80.609,80.64,80.609,80.63,122900000.0
2007-06-29 17:48:00,80.618,80.64,80.615,80.634,140970000.0
2007-06-29 17:49:00,80.631,80.636,80.628,80.635,123960000.0
2007-06-29 17:50:00,80.628,80.636,80.628,80.63,114190000.0
2007-06-29 17:51:00,80.599,80.621,80.599,80.616,89400000.0
2007-06-29 17:52:00,80.621,80.626,80.621,80.626,4730000.0
2007-06-29 17:53:00,80.616,80.624,80.594,80.616,106820000.0
2007-06-29 17:54:00,80.592,80.632,80.592,80.62,130760000.0
2007-06-29 17:55:00,80.601,80.626,80.601,80.623,92920000.0
2007-06-29 17:56:00,80.59,80.612,80.59,80.596,115860000.0
2007-06-29 17:57:00,80.608,80.636,80.607,80.607,56970000.0
2007-06-29 17:58:00,80.588,80.596,80.588,80.59,61600000.0
2007-06-29 17:59:00,80.598,80.611,80.585,80.605,95010000.0
2007-06-29 18:00:00,80.591,80.626,80.587,80.626,76100000.0
2007-06-29 18:01:00,80.589,80.607,80.548,80.548,145710000.0
2007-06-29 18:02:00,80.572,80.579,80.553,80.559,138070000.0
2007-06-29 18:03:00,80.554,80.583,80.554,80.565,114020000.0
2007-06-29 18:04:00,80.578,80.602,80.572,80.589,130940000.0
2007-06-29 18:05:00,80.594,80.594,80.576,80.58,131700000.0
2007-06-29 18:06:00,80.575,80.589,80.559,80.559,116560000.0
2007-06-29 18:07:00,80.586,80.592,80.566,80.57,107230000.0
2007-06-29 18:08:00,80.578,80.589,80.563,80.572,85010000.0
2007-06-29 18:09:00,80.556,80.58,80.551,80.578,13710000.0
2007-06-29 18:10:00,80.558,80.583,80.554,80.576,80390000.0
2007-06-29 18:11:00,80.556,80.557,80.549,80.549,102300000.0
2007-06-29 18:12:00,80.561,80.582,80.556,80.56,102170000.0
2007-06-29 18:13:00,80.554,80.572,80.554,80.572,127240000.0
2007-06-29 18:14:00,80.559,80.566,80.544,80.566,112990000.0
2007-06-29 18:15:00,80.549,80.569,80.543,80.543,126310000.0
2007-06-29 18:16:00,80.564,80.568,80.545,80.562,142170000.0
2007-06-29 18:17:00,80.557,80.573,80.535,80.573,114320000.0
2007-06-29 18:18:00,80.56,80.583,80.554,80.576,93660000.0
2007-06-29 18:19:00,80.553,80.563,80.543,80.563,156800000.0
2007-06-29 18:20:00,80.555,80.561,80.545,80.545,109250000.0
2007-06-29 18:21:00,80.563,80.576,80.563,80.568,69650000.0
2007-06-29 18:22:00,80.554,80.554,80.534,80.538,106170000.0
2007-06-29 18:23:00,80.53,80.549,80.516,80.536,136520000.0
2007-06-29 18:24:00,80.512,80.527,80.504,80.519,166010000.0
2007-06-29 18:25:00,80.508,80.522,80.495,80.511,105650000.0
2007-06-29 18:26:00,80.499,80.521,80.486,80.501,96460000.0
2007-06-29 18:27:00,80.512,80.531,80.512,80.529,133980000.0
2007-06-29 18:28:00,80.502,80.519,80.498,80.519,98290000.0
2007-06-29 18:30:00,80.505,80.536,80.501,80.513,59190000.0
2007-06-29 18:31:00,80.499,80.515,80.497,80.515,60750000.0
2007-06-29 18:32:00,80.505,80.52,80.494,80.494,87400000.0
2007-06-29 18:33:00,80.504,80.528,80.495,80.516,75070000.0
2007-06-29 18:34:00,80.497,80.5,80.473,80.478,124300000.0
2007-06-29 18:35:00,80.466,80.483,80.466,80.483,152970000.0
2007-06-29 18:36:00,80.465,80.488,80.455,80.457,118370000.0
2007-06-29 18:37:00,80.449,80.472,80.444,80.458,127750000.0
2007-06-29 18:38:00,80.487,80.487,80.466,80.471,126870000.0
2007-06-29 18:39:00,80.494,80.51,80.462,80.467,119550000.0
2007-06-29 18:40:00,80.482,80.519,80.482,80.505,109630000.0
2007-06-29 18:41:00,80.517,80.519,80.494,80.502,90850000.0
2007-06-29 18:42:00,80.502,80.506,80.499,80.506,18290000.0
2007-06-29 18:43:00,80.504,80.525,80.497,80.525,71780000.0
2007-06-29 18:44:00,80.506,80.506,80.495,80.495,135470000.0
2007-06-29 18:45:00,80.501,80.516,80.483,80.489,153800000.0
2007-06-29 18:46:00,80.518,80.52,80.514,80.515,109130000.0
2007-06-29 18:47:00,80.504,80.511,80.504,80.509,125690000.0
2007-06-29 18:48:00,80.518,80.521,80.516,80.519,134380000.0
2007-06-29 18:49:00,80.511,80.517,80.51,80.516,129110000.0
2007-06-29 18:50:00,80.504,80.504,80.483,80.489,112230000.0
2007-06-29 18:51:00,80.48,80.502,80.48,80.496,85560000.0
2007-06-29 18:52:00,80.508,80.508,80.5,80.5,9390000.0
2007-06-29 18:53:00,80.505,80.505,80.491,80.492,110200000.0
2007-06-29 18:54:00,80.487,80.513,80.487,80.513,89830000.0
2007-06-29 18:55:00,80.497,80.521,80.492,80.521,11130000.0
2007-06-29 18:56:00,80.488,80.496,80.488,80.496,134040000.0
2007-06-29 18:57:00,80.491,80.518,80.486,80.495,105950000.0
2007-06-29 18:58:00,80.483,80.518,80.483,80.506,97440000.0
2007-06-29 18:59:00,80.487,80.517,80.487,80.509,98310000.0
2007-06-29 19:00:00,80.496,80.511,80.474,80.484,92320000.0
2007-06-29 19:01:00,80.49,80.505,80.49,80.505,73840000.0
2007-06-29 19:02:00,80.478,80.485,80.478,80.485,45190000.0
2007-06-29 19:03:00,80.515,80.515,80.508,80.508,96450000.0
2007-06-29 19:04:00,80.48,80.487,80.48,80.487,100950000.0
2007-06-29 19:06:00,80.478,80.484,80.47,80.47,75660000.0
2007-06-29 19:07:00,80.482,80.486,80.479,80.479,56450000.0
2007-06-29 19:09:00,80.492,80.531,80.492,80.5,75420000.0
2007-06-29 19:10:00,80.492,80.51,80.483,80.506,42740000.0
2007-06-29 19:11:00,80.488,80.488,80.48,80.48,84510000.0
2007-06-29 19:12:00,80.498,80.515,80.486,80.515,100950000.0
2007-06-29 19:13:00,80.493,80.493,80.475,80.475,83170000.0
2007-06-29 19:14:00,80.478,80.479,80.47,80.479,62090000.0
2007-06-29 19:15:00,80.517,80.517,80.511,80.511,60130000.0
2007-06-29 19:16:00,80.496,80.515,80.496,80.515,81650000.0
2007-06-29 19:17:00,80.479,80.487,80.479,80.485,62800000.0
2007-06-29 19:18:00,80.479,80.51,80.479,80.507,36340000.0
2007-06-29 19:19:00,80.493,80.512,80.486,80.512,47240000.0
2007-06-29 19:20:00,80.486,80.508,80.486,80.497,36430000.0
2007-06-29 19:21:00,80.491,80.509,80.485,80.5,52530000.0
2007-06-29 19:22:00,80.473,80.478,80.47,80.478,92010000.0
2007-06-29 19:23:00,80.505,80.509,80.485,80.491,79580000.0
2007-06-29 19:24:00,80.529,80.529,80.52,80.521,66730000.0
2007-06-29 19:25:00,80.496,80.496,80.488,80.496,106610000.0
2007-06-29 19:26:00,80.491,80.513,80.485,80.489,93070000.0
2007-06-29 19:27:00,80.485,80.511,80.485,80.507,88850000.0
2007-06-29 19:28:00,80.504,80.504,80.472,80.472,114600000.0
2007-06-29 19:29:00,80.475,80.477,80.469,80.472,115490000.0
2007-06-29 19:30:00,80.477,80.483,80.474,80.481,72900000.0
2007-06-29 19:33:00,80.47,80.487,80.47,80.487,84200000.0
2007-06-29 19:34:00,80.462,80.493,80.462,80.493,40910000.0
2007-06-29 19:35:00,80.471,80.492,80.462,80.492,99350000.0
2007-06-29 19:36:00,80.481,80.503,80.473,80.493,119270000.0
2007-06-29 19:39:00,80.471,80.492,80.458,80.458,109690000.0
2007-06-29 19:40:00,80.445,80.468,80.442,80.442,104540000.0
2007-06-29 19:41:00,80.461,80.466,80.46,80.466,69120000.0
2007-06-29 19:42:00,80.459,80.472,80.451,80.451,92410000.0
2007-06-29 19:43:00,80.456,80.477,80.447,80.453,48110000.0
2007-06-29 19:44:00,80.462,80.462,80.44,80.44,51370000.0
2007-06-29 19:45:00,80.453,80.478,80.453,80.476,76940000.0
2007-06-29 19:46:00,80.466,80.484,80.452,80.452,64740000.0
2007-06-29 19:47:00,80.463,80.484,80.463,80.481,126630000.0
2007-06-29 19:48:00,80.466,80.502,80.466,80.502,123590000.0
2007-06-29 19:49:00,80.493,80.511,80.473,80.481,103350000.0
2007-06-29 19:50:00,80.495,80.495,80.468,80.47,105850000.0
2007-06-29 19:51:00,80.46,80.483,80.46,80.47,127080000.0
2007-06-29 19:52:00,80.497,80.497,80.488,80.495,102160000.0
2007-06-29 19:53:00,80.473,80.491,80.463,80.463,98570000.0
2007-06-29 19:54:00,80.477,80.477,80.45,80.45,13570000.0
2007-06-29 19:55:00,80.483,80.487,80.454,80.454,97360000.0
2007-06-29 19:56:00,80.462,80.489,80.459,80.489,72960000.0
2007-06-29 19:57:00,80.473,80.488,80.454,80.474,110680000.0
2007-06-29 19:58:00,80.468,80.479,80.468,80.479,125260000.0
2007-06-29 19:59:00,80.459,80.462,80.451,80.462,104120000.0
2007-06-29 20:00:00,80.458,80.484,80.458,80.482,97300000.0
2007-06-29 20:01:00,80.472,80.482,80.448,80.466,15640000.0
2007-06-29 20:02:00,80.435,80.449,80.435,80.436,24060000.0
2007-06-29 20:03:00,80.445,80.461,80.44,80.448,43880000.0
2007-06-29 20:05:00,80.45,80.47,80.442,80.457,73740000.0
2007-06-29 20:06:00,80.445,80.456,80.431,80.431,102350000.0
2007-06-29 20:07:00,80.427,80.449,80.427,80.449,101350000.0
2007-06-29 20:08:00,80.445,80.447,80.419,80.436,107180000.0
2007-06-29 20:09:00,80.427,80.446,80.404,80.446,15090000.0
2007-06-29 20:10:00,80.436,80.441,80.431,80.431,96680000.0
2007-06-29 20:11:00,80.404,80.432,80.404,80.406,119920000.0
2007-06-29 20:12:00,80.407,80.418,80.407,80.413,11870000.0
2007-06-29 20:13:00,80.385,80.405,80.385,80.405,131910000.0
2007-06-29 20:14:00,80.373,80.411,80.373,80.409,90490000.0
2007-06-29 20:15:00,80.405,80.408,80.384,80.384,65770000.0
2007-06-29 20:16:00,80.391,80.401,80.385,80.391,121030000.0
2007-06-29 20:17:00,80.382,80.395,80.382,80.386,94630000.0
2007-06-29 20:18:00,80.398,80.42,80.398,80.417,98470000.0
2007-06-29 20:19:00,80.425,80.44,80.417,80.44,104420000.0
2007-06-29 20:20:00,80.408,80.438,80.408,80.422,85450000.0
2007-06-29 20:21:00,80.443,80.451,80.423,80.431,54720000.0
2007-06-29 20:22:00,80.415,80.424,80.41,80.424,70630000.0
2007-06-29 20:23:00,80.429,80.429,80.404,80.404,79380000.0
2007-06-29 20:24:00,80.406,80.415,80.403,80.413,96520000.0
2007-06-29 20:25:00,80.406,80.408,80.4,80.402,70690000.0
2007-06-29 20:26:00,80.412,80.435,80.412,80.435,45400000.0
2007-06-29 20:27:00,80.427,80.437,80.427,80.435,53390000.0
2007-06-29 20:28:00,80.427,80.437,80.427,80.428,99810000.0
2007-06-29 20:29:00,80.401,80.433,80.401,80.433,84600000.0
2007-06-29 20:30:00,80.426,80.429,80.403,80.403,67270000.0
2007-06-29 20:31:00,80.397,80.405,80.393,80.397,43350000.0
2007-06-29 20:33:00,80.39,80.396,80.389,80.395,81620000.0
2007-06-29 20:34:00,80.397,80.397,80.397,80.397,3650000.0
2007-06-29 20:35:00,80.391,80.399,80.386,80.386,103370000.0
2007-06-29 20:36:00,80.398,80.422,80.395,80.416,131840000.0
2007-06-29 20:37:00,80.398,80.399,80.397,80.399,90670000.0
2007-06-29 20:38:00,80.41,80.435,80.41,80.435,86240000.0
2007-06-29 20:39:00,80.423,80.439,80.415,80.427,57160000.0
2007-06-29 20:40:00,80.452,80.452,80.423,80.423,96360000.0
2007-06-29 20:41:00,80.427,80.451,80.425,80.425,67150000.0
2007-06-29 20:42:00,80.452,80.453,80.436,80.453,15130000.0
2007-06-29 20:43:00,80.435,80.435,80.42,80.427,56690000.0
2007-06-29 20:44:00,80.42,80.428,80.415,80.422,105890000.0
2007-06-29 20:45:00,80.428,80.449,80.428,80.448,11010000.0
2007-06-29 20:47:00,80.412,80.435,80.412,80.435,95400000.0
2007-06-29 20:48:00,80.411,80.429,80.411,80.429,100920000.0
2007-06-29 20:49:00,80.406,80.425,80.404,80.406,133020000.0
2007-06-29 20:50:00,80.418,80.436,80.418,80.436,137780000.0
2007-06-29 20:51:00,80.425,80.425,80.403,80.403,134750000.0
2007-06-29 20:52:00,80.42,80.428,80.419,80.426,68660000.0
2007-06-29 20:54:00,80.419,80.43,80.418,80.418,74820000.0
2007-06-29 20:55:00,80.423,80.423,80.402,80.402,165370000.0
2007-06-29 20:56:00,80.393,80.403,80.39,80.39,189220000.0
2007-06-29 20:57:00,80.4,80.415,80.399,80.407,117970000.0
2007-06-29 20:58:00,80.415,80.446,80.415,80.446,80530000.0
2007-06-29 20:59:00,80.426,80.43,80.404,80.404,109210000.0
2007-06-29 21:00:00,80.412,80.432,80.412,80.426,100420000.0
2007-06-29 21:01:00,80.414,80.414,80.4,80.404,94870000.0
2007-06-29 21:02:00,80.399,80.42,80.399,80.414,150450000.0
2007-06-29 21:03:00,80.427,80.448,80.424,80.442,159380000.0
2007-06-29 21:04:00,80.406,80.413,80.404,80.406,104120000.0
2007-06-29 21:05:00,80.411,80.415,80.4,80.4,143870000.0
2007-06-29 21:06:00,80.391,80.426,80.389,80.392,116680000.0
2007-06-29 21:07:00,80.399,80.401,80.392,80.392,86080000.0
2007-06-29 21:08:00,80.382,80.39,80.376,80.387,62130000.0
2007-06-29 21:09:00,80.434,80.434,80.423,80.423,5820000.0
2007-06-29 21:10:00,80.395,80.398,80.392,80.395,127870000.0
2007-06-29 21:12:00,80.376,80.392,80.376,80.387,139300000.0
2007-06-29 21:13:00,80.375,80.375,80.358,80.358,64160000.0
2007-06-29 21:14:00,80.341,80.341,80.321,80.327,119410000.0
2007-06-29 21:15:00,80.348,80.36,80.336,80.336,12580000.0
2007-06-29 21:16:00,80.334,80.371,80.332,80.371,13140000.0
2007-06-29 21:17:00,80.372,80.377,80.37,80.375,94170000.0
2007-06-29 21:18:00,80.362,80.364,80.33,80.345,93740000.0
2007-06-29 21:19:00,80.353,80.356,80.352,80.356,8260000.0
2007-06-29 21:21:00,80.387,80.387,80.377,80.377,80980000.0
2007-06-29 21:22:00,80.348,80.364,80.348,80.352,101930000.0
2007-06-29 21:23:00,80.36,80.366,80.354,80.366,64300000.0
2007-06-29 21:24:00,80.366,80.386,80.362,80.362,14130000.0
2007-06-29 21:25:00,80.344,80.351,80.339,80.339,92670000.0
2007-06-29 21:26:00,80.325,80.328,80.304,80.304,72120000.0
2007-06-29 21:27:00,80.31,80.335,80.306,80.319,67100000.0
2007-06-29 21:28:00,80.325,80.325,80.313,80.317,99080000.0
2007-06-29 21:30:00,80.318,80.333,80.318,80.323,9780000.0
2007-06-29 21:31:00,80.307,80.309,80.306,80.307,87610000.0
2007-06-29 21:32:00,80.298,80.299,80.296,80.298,77140000.0
2007-06-29 21:33:00,80.305,80.31,80.305,80.307,111140000.0
2007-06-29 21:34:00,80.315,80.318,80.304,80.309,85430000.0
2007-06-29 21:35:00,80.319,80.326,80.309,80.31,86070000.0
2007-06-29 21:36:00,80.324,80.36,80.324,80.354,68790000.0
2007-06-29 21:37:00,80.31,80.316,80.309,80.316,71480000.0
2007-06-29 21:38:00,80.33,80.346,80.33,80.339,110660000.0
2007-06-29 21:39:00,80.369,80.371,80.359,80.365,102050000.0
2007-06-29 21:40:00,80.331,80.364,80.331,80.363,123000000.0
2007-06-29 21:41:00,80.355,80.355,80.346,80.346,126600000.0
2007-06-29 21:42:00,80.355,80.371,80.333,80.341,145120000.0
2007-06-29 21:43:00,80.344,80.347,80.338,80.338,69250000.0
2007-06-29 21:44:00,80.329,80.337,80.329,80.336,118020000.0
2007-06-29 21:45:00,80.354,80.378,80.344,80.344,82140000.0
2007-06-29 21:46:00,80.344,80.346,80.339,80.342,73640000.0
2007-06-29 21:48:00,80.343,80.343,80.328,80.328,104510000.0
2007-06-29 21:50:00,80.357,80.358,80.35,80.351,82320000.0
2007-06-29 21:51:00,80.361,80.382,80.355,80.368,79690000.0
2007-06-29 21:52:00,80.358,80.366,80.358,80.36,61650000.0
2007-06-29 21:53:00,80.368,80.371,80.366,80.369,93080000.0
2007-06-29 21:54:00,80.388,80.388,80.387,80.387,2820000.0
2007-06-29 21:56:00,80.358,80.36,80.356,80.357,103390000.0
2007-06-29 21:57:00,80.352,80.385,80.35,80.352,118610000.0
2007-06-29 21:58:00,80.358,80.361,80.351,80.356,87580000.0
2007-06-29 21:59:00,80.351,80.356,80.35,80.354,88960000.0
2007-06-29 22:00:00,80.368,80.375,80.368,80.37,67840000.0
2007-06-29 22:01:00,80.37,80.377,80.37,80.375,84520000.0
2007-06-29 22:03:00,80.37,80.4,80.37,80.374,93690000.0
2007-06-29 22:04:00,80.365,80.395,80.365,80.395,104790000.0
2007-06-29 22:05:00,80.381,80.395,80.381,80.395,84890000.0
2007-06-29 22:06:00,80.391,80.428,80.391,80.426,64110000.0
2007-06-29 22:07:00,80.387,80.395,80.383,80.395,43800000.0
2007-06-29 22:08:00,80.407,80.407,80.399,80.399,118080000.0
2007-06-29 22:09:00,80.386,80.387,80.378,80.386,141460000.0
2007-06-29 22:10:00,80.379,80.385,80.379,80.385,7890000.0
2007-06-29 22:11:00,80.379,80.387,80.379,80.386,93730000.0
2007-06-29 22:12:00,80.383,80.401,80.383,80.396,13710000.0
2007-06-29 22:13:00,80.379,80.386,80.375,80.38,108630000.0
2007-06-29 22:14:00,80.382,80.389,80.379,80.379,105070000.0
2007-06-29 22:15:00,80.398,80.422,80.386,80.397,64310000.0
2007-06-29 22:16:00,80.378,80.38,80.378,80.38,3010000.0
2007-06-29 22:17:00,80.398,80.4,80.397,80.397,51910000.0
2007-06-29 22:18:00,80.394,80.42,80.394,80.403,52120000.0
2007-06-29 22:21:00,80.419,80.42,80.417,80.418,79460000.0
2007-06-29 22:24:00,80.411,80.434,80.411,80.434,79080000.0
2007-06-29 22:26:00,80.422,80.433,80.422,80.426,64040000.0
2007-06-29 22:27:00,80.456,80.46,80.454,80.457,84320000.0
2007-06-29 22:30:00,80.405,80.409,80.4,80.403,137070000.0
2007-06-29 22:32:00,80.417,80.419,80.408,80.417,90680000.0
2007-06-29 22:33:00,80.431,80.449,80.429,80.429,38400000.0
2007-06-29 22:34:00,80.421,80.427,80.421,80.426,105280000.0
2007-06-29 22:35:00,80.416,80.417,80.409,80.414,117800000.0
2007-06-29 22:36:00,80.412,80.453,80.412,80.441,100060000.0
2007-06-29 22:37:00,80.406,80.406,80.4,80.4,6010000.0
2007-06-29 22:39:00,80.386,80.407,80.384,80.39,14100000.0
2007-06-29 22:40:00,80.377,80.377,80.377,80.377,1320000.0
2007-06-29 22:41:00,80.385,80.385,80.38,80.381,43360000.0
2007-06-29 22:42:00,80.403,80.403,80.392,80.396,6590000.0
2007-06-29 22:44:00,80.408,80.408,80.399,80.399,20580000.0
2007-06-29 22:45:00,80.406,80.444,80.405,80.419,16380000.0
2007-06-29 22:46:00,80.406,80.413,80.394,80.394,49390000.0
2007-06-29 22:47:00,80.382,80.386,80.381,80.381,64890000.0
2007-06-29 22:48:00,80.405,80.405,80.375,80.381,99610000.0
2007-06-29 22:49:00,80.371,80.384,80.371,80.381,14090000.0
2007-06-29 22:50:00,80.388,80.388,80.38,80.385,39180000.0
2007-06-29 22:51:00,80.377,80.394,80.371,80.386,64070000.0
2007-06-29 22:54:00,80.416,80.421,80.414,80.42,134820000.0
2007-06-29 22:57:00,80.384,80.44,80.384,80.44,45130000.0
2007-06-29 22:58:00,80.386,80.388,80.385,80.388,43550000.0
2007-06-29 22:59:00,80.378,80.379,80.375,80.378,41790000.0
2007-07-02 02:00:00,80.517,80.56,80.517,80.53,97660000.0
2007-07-02 02:01:00,80.534,80.535,80.522,80.523,130010000.0
2007-07-02 02:02:00,80.507,80.507,80.5,80.501,153810000.0
2007-07-02 02:03:00,80.494,80.517,80.477,80.491,150700000.0
2007-07-02 02:04:00,80.477,80.481,80.474,80.474,149170000.0
2007-07-02 02:06:00,80.497,80.523,80.497,80.51,151150000.0
2007-07-02 02:07:00,80.501,80.506,80.495,80.504,145120000.0
2007-07-02 02:08:00,80.517,80.518,80.511,80.512,79920000.0
2007-07-02 02:09:00,80.512,80.532,80.512,80.522,98460000.0
2007-07-02 02:10:00,80.493,80.498,80.479,80.479,61270000.0
2007-07-02 02:11:00,80.468,80.469,80.464,80.465,57220000.0
2007-07-02 02:12:00,80.487,80.494,80.473,80.477,119480000.0
2007-07-02 02:13:00,80.466,80.475,80.466,80.472,99620000.0
2007-07-02 02:14:00,80.47,80.478,80.457,80.466,130270000.0
2007-07-02 02:15:00,80.483,80.506,80.46,80.501,114460000.0
2007-07-02 02:16:00,80.479,80.48,80.477,80.477,107540000.0
2007-07-02 02:18:00,80.527,80.529,80.519,80.519,133900000.0
2007-07-02 02:20:00,80.489,80.491,80.487,80.49,73740000.0
2007-07-02 02:21:00,80.506,80.542,80.506,80.542,113830000.0
2007-07-02 02:24:00,80.542,80.542,80.514,80.516,91960000.0
2007-07-02 02:25:00,80.504,80.515,80.503,80.508,123970000.0
2007-07-02 02:27:00,80.528,80.531,80.526,80.528,100680000.0
2007-07-02 02:28:00,80.498,80.5,80.496,80.499,108950000.0
2007-07-02 02:30:00,80.49,80.509,80.483,80.483,84680000.0
2007-07-02 02:31:00,80.467,80.472,80.462,80.463,66260000.0
2007-07-02 02:32:00,80.465,80.468,80.459,80.462,96900000.0
2007-07-02 02:33:00,80.472,80.499,80.47,80.486,50090000.0
2007-07-02 02:34:00,80.472,80.476,80.468,80.473,41230000.0
2007-07-02 02:35:00,80.48,80.485,80.48,80.485,42330000.0
2007-07-02 02:36:00,80.535,80.537,80.529,80.529,47400000.0
2007-07-02 02:37:00,80.498,80.5,80.492,80.497,53140000.0
2007-07-02 02:39:00,80.515,80.532,80.512,80.512,49670000.0
2007-07-02 02:40:00,80.509,80.516,80.503,80.508,67520000.0
2007-07-02 02:42:00,80.506,80.541,80.506,80.541,97720000.0
2007-07-02 02:43:00,80.508,80.51,80.506,80.508,68260000.0
2007-07-02 02:44:00,80.501,80.506,80.501,80.505,39270000.0
2007-07-02 02:45:00,80.575,80.577,80.57,80.571,62470000.0
2007-07-02 02:46:00,80.499,80.5,80.497,80.497,59920000.0
2007-07-02 02:47:00,80.49,80.497,80.489,80.497,63020000.0
2007-07-02 02:48:00,80.487,80.502,80.484,80.502,64320000.0
2007-07-02 02:49:00,80.495,80.496,80.49,80.495,56980000.0
2007-07-02 02:50:00,80.488,80.49,80.487,80.487,86050000.0
2007-07-02 02:51:00,80.512,80.534,80.5,80.531,56230000.0
2007-07-02 02:52:00,80.514,80.517,80.509,80.511,43580000.0
2007-07-02 02:53:00,80.499,80.508,80.499,80.504,51680000.0
2007-07-02 02:54:00,80.506,80.526,80.506,80.524,66790000.0
2007-07-02 02:55:00,80.498,80.506,80.492,80.499,73550000.0
2007-07-02 02:56:00,80.505,80.507,80.5,80.5,83370000.0
2007-07-02 02:57:00,80.505,80.532,80.499,80.522,83220000.0
2007-07-02 02:59:00,80.508,80.51,80.506,80.507,65520000.0
2007-07-02 03:00:00,80.546,80.546,80.505,80.515,60150000.0
2007-07-02 03:01:00,80.501,80.507,80.501,80.506,44220000.0
2007-07-02 03:02:00,80.5,80.507,80.5,80.506,70480000.0
2007-07-02 03:03:00,80.499,80.521,80.49,80.502,86880000.0
2007-07-02 03:04:00,80.491,80.499,80.491,80.497,71630000.0
2007-07-02 03:05:00,80.489,80.496,80.483,80.488,94800000.0
2007-07-02 03:06:00,80.506,80.543,80.505,80.517,66870000.0
2007-07-02 03:07:00,80.495,80.497,80.489,80.492,103250000.0
2007-07-02 03:08:00,80.489,80.49,80.485,80.488,127880000.0
2007-07-02 03:09:00,80.505,80.534,80.498,80.499,154170000.0
2007-07-02 03:10:00,80.484,80.498,80.411,80.486,108820000.0
2007-07-02 03:11:00,80.519,80.52,80.496,80.496,115570000.0
2007-07-02 03:12:00,80.49,80.527,80.49,80.519,75270000.0
2007-07-02 03:13:00,80.494,80.509,80.474,80.476,69220000.0
2007-07-02 03:14:00,80.462,80.467,80.459,80.46,92480000.0
2007-07-02 03:15:00,80.472,80.5,80.463,80.497,87220000.0
2007-07-02 03:16:00,80.463,80.474,80.463,80.468,47160000.0
2007-07-02 03:17:00,80.487,80.491,80.465,80.466,36820000.0
2007-07-02 03:18:00,80.474,80.508,80.463,80.491,26930000.0
2007-07-02 03:19:00,80.488,80.49,80.487,80.488,45080000.0
2007-07-02 03:21:00,80.496,80.498,80.496,80.496,54640000.0
2007-07-02 03:22:00,80.496,80.499,80.496,80.498,77220000.0
2007-07-02 03:24:00,80.529,80.53,80.527,80.529,109620000.0
2007-07-02 03:26:00,80.465,80.466,80.46,80.46,71870000.0
2007-07-02 03:27:00,80.529,80.53,80.526,80.527,132670000.0
2007-07-02 03:30:00,80.538,80.538,80.531,80.531,78110000.0
2007-07-02 03:31:00,80.491,80.497,80.491,80.497,22280000.0
2007-07-02 03:33:00,80.499,80.501,80.496,80.498,37400000.0
2007-07-02 03:34:00,80.487,80.488,80.485,80.487,55330000.0
2007-07-02 03:35:00,80.494,80.5,80.491,80.493,120850000.0
2007-07-02 03:36:00,80.485,80.517,80.485,80.514,53750000.0
2007-07-02 03:37:00,80.492,80.495,80.491,80.494,45660000.0
2007-07-02 03:38:00,80.49,80.496,80.49,80.496,31840000.0
2007-07-02 03:39:00,80.491,80.512,80.482,80.512,63410000.0
2007-07-02 03:42:00,80.489,80.5,80.474,80.474,94620000.0
2007-07-02 03:43:00,80.479,80.481,80.474,80.477,83370000.0
2007-07-02 03:44:00,80.469,80.475,80.468,80.474,40830000.0
2007-07-02 03:45:00,80.491,80.506,80.491,80.496,35440000.0
2007-07-02 03:46:00,80.476,80.48,80.475,80.477,55430000.0
2007-07-02 03:47:00,80.491,80.51,80.472,80.472,60960000.0
2007-07-02 03:48:00,80.465,80.481,80.464,80.472,37800000.0
2007-07-02 03:51:00,80.466,80.493,80.466,80.493,52090000.0
2007-07-02 03:52:00,80.489,80.493,80.476,80.476,71130000.0
2007-07-02 03:53:00,80.465,80.492,80.465,80.469,41780000.0
2007-07-02 03:54:00,80.527,80.527,80.521,80.521,61650000.0
2007-07-02 03:57:00,80.488,80.516,80.488,80.516,76240000.0
2007-07-02 03:59:00,80.489,80.489,80.478,80.48,97480000.0
2007-07-02 04:00:00,80.521,80.521,80.477,80.477,87630000.0
2007-07-02 04:01:00,80.478,80.48,80.476,80.478,62410000.0
2007-07-02 04:03:00,80.503,80.522,80.503,80.509,21640000.0
2007-07-02 04:04:00,80.51,80.521,80.489,80.515,69540000.0
2007-07-02 04:05:00,80.505,80.524,80.505,80.524,84720000.0
2007-07-02 04:06:00,80.529,80.546,80.516,80.54,70970000.0
2007-07-02 04:07:00,80.524,80.55,80.524,80.55,59620000.0
2007-07-02 04:08:00,80.529,80.543,80.522,80.543,81600000.0
2007-07-02 04:09:00,80.558,80.561,80.556,80.558,112620000.0
2007-07-02 04:10:00,80.533,80.568,80.527,80.556,84860000.0
2007-07-02 04:11:00,80.54,80.546,80.521,80.523,74760000.0
2007-07-02 04:12:00,80.559,80.56,80.557,80.559,68850000.0
2007-07-02 04:14:00,80.512,80.518,80.511,80.517,86400000.0
2007-07-02 04:15:00,80.569,80.569,80.536,80.537,79790000.0
2007-07-02 04:16:00,80.516,80.543,80.515,80.531,70060000.0
2007-07-02 04:17:00,80.548,80.549,80.547,80.549,78170000.0
2007-07-02 04:18:00,80.549,80.549,80.547,80.548,91700000.0
2007-07-02 04:19:00,80.514,80.516,80.508,80.51,66170000.0
2007-07-02 04:20:00,80.519,80.52,80.517,80.519,80850000.0
2007-07-02 04:21:00,80.517,80.542,80.517,80.542,97900000.0
2007-07-02 04:22:00,80.505,80.537,80.505,80.52,75980000.0
2007-07-02 04:23:00,80.499,80.518,80.487,80.496,97550000.0
2007-07-02 04:24:00,80.506,80.515,80.494,80.515,83030000.0
2007-07-02 04:25:00,80.511,80.518,80.487,80.51,88630000.0
2007-07-02 04:26:00,80.512,80.512,80.484,80.491,124340000.0
2007-07-02 04:27:00,80.487,80.522,80.486,80.52,105760000.0
2007-07-02 04:28:00,80.492,80.498,80.491,80.496,78520000.0
2007-07-02 04:29:00,80.491,80.509,80.481,80.509,72370000.0
2007-07-02 04:30:00,80.493,80.521,80.485,80.494,99420000.0
2007-07-02 04:31:00,80.515,80.519,80.495,80.519,60830000.0
2007-07-02 04:32:00,80.489,80.509,80.489,80.49,52680000.0
2007-07-02 04:33:00,80.523,80.523,80.506,80.521,68430000.0
2007-07-02 04:34:00,80.484,80.489,80.48,80.481,80730000.0
2007-07-02 04:35:00,80.498,80.511,80.483,80.51,107140000.0
2007-07-02 04:36:00,80.486,80.514,80.486,80.505,45470000.0
2007-07-02 04:37:00,80.491,80.527,80.491,80.496,40450000.0
2007-07-02 04:38:00,80.496,80.52,80.495,80.505,30430000.0
2007-07-02 04:39:00,80.481,80.487,80.481,80.487,90400000.0
2007-07-02 04:42:00,80.496,80.548,80.496,80.542,36340000.0
2007-07-02 04:43:00,80.51,80.514,80.492,80.5,102650000.0
2007-07-02 04:44:00,80.498,80.509,80.478,80.509,43800000.0
2007-07-02 04:45:00,80.512,80.528,80.512,80.523,14520000.0
2007-07-02 04:46:00,80.509,80.51,80.497,80.497,37500000.0
2007-07-02 04:47:00,80.512,80.512,80.501,80.501,48410000.0
2007-07-02 04:48:00,80.506,80.508,80.505,80.508,57200000.0
2007-07-02 04:49:00,80.507,80.507,80.501,80.502,86210000.0
2007-07-02 04:50:00,80.476,80.493,80.465,80.485,65970000.0
2007-07-02 04:51:00,80.471,80.492,80.467,80.484,48850000.0
2007-07-02 04:53:00,80.49,80.49,80.458,80.459,59300000.0
2007-07-02 04:54:00,80.491,80.491,80.455,80.469,43110000.0
2007-07-02 04:55:00,80.453,80.465,80.453,80.457,64030000.0
2007-07-02 04:56:00,80.463,80.467,80.445,80.462,37630000.0
2007-07-02 04:57:00,80.46,80.465,80.445,80.449,11910000.0
2007-07-02 04:58:00,80.455,80.455,80.447,80.454,35860000.0
2007-07-02 04:59:00,80.447,80.448,80.445,80.447,41550000.0
2007-07-02 05:00:00,80.44,80.486,80.44,80.45,36870000.0
2007-07-02 05:01:00,80.42,80.425,80.419,80.419,43700000.0
2007-07-02 05:02:00,80.425,80.432,80.422,80.43,52220000.0
2007-07-02 05:03:00,80.442,80.46,80.433,80.46,141930000.0
2007-07-02 05:06:00,80.433,80.462,80.433,80.462,104610000.0
2007-07-02 05:07:00,80.452,80.462,80.443,80.449,66320000.0
2007-07-02 05:08:00,80.455,80.457,80.45,80.451,65050000.0
2007-07-02 05:09:00,80.461,80.482,80.456,80.462,43910000.0
2007-07-02 05:11:00,80.464,80.466,80.459,80.462,95700000.0
2007-07-02 05:12:00,80.48,80.501,80.478,80.496,65560000.0
2007-07-02 05:13:00,80.468,80.493,80.467,80.474,48890000.0
2007-07-02 05:15:00,80.484,80.503,80.48,80.486,17290000.0
2007-07-02 05:16:00,80.459,80.459,80.457,80.458,22550000.0
2007-07-02 05:18:00,80.489,80.491,80.465,80.491,43550000.0
2007-07-02 05:21:00,80.506,80.509,80.505,80.507,120400000.0
2007-07-02 05:23:00,80.474,80.507,80.474,80.503,92320000.0
2007-07-02 05:24:00,80.479,80.544,80.477,80.482,110040000.0
2007-07-02 05:25:00,80.503,80.516,80.503,80.514,108800000.0
2007-07-02 05:26:00,80.479,80.487,80.479,80.485,43620000.0
2007-07-02 05:27:00,80.48,80.489,80.472,80.487,86040000.0
2007-07-02 05:28:00,80.47,80.476,80.47,80.475,70300000.0
2007-07-02 05:30:00,80.471,80.481,80.47,80.474,34380000.0
2007-07-02 05:31:00,80.469,80.477,80.469,80.473,46240000.0
2007-07-02 05:32:00,80.476,80.48,80.474,80.476,86930000.0
2007-07-02 05:33:00,80.471,80.501,80.469,80.501,60310000.0
2007-07-02 05:34:00,80.476,80.476,80.467,80.475,73370000.0
2007-07-02 05:35:00,80.466,80.469,80.466,80.468,77770000.0
2007-07-02 05:36:00,80.511,80.512,80.486,80.486,57300000.0
2007-07-02 05:37:00,80.517,80.519,80.517,80.519,55650000.0
2007-07-02 05:38:00,80.476,80.495,80.476,80.495,77220000.0
2007-07-02 05:39:00,80.479,80.51,80.478,80.506,64070000.0
2007-07-02 05:40:00,80.489,80.49,80.488,80.49,75680000.0
2007-07-02 05:41:00,80.495,80.495,80.47,80.472,50730000.0
2007-07-02 05:42:00,80.49,80.509,80.477,80.502,47390000.0
2007-07-02 05:44:00,80.475,80.476,80.468,80.468,58140000.0
2007-07-02 05:45:00,80.523,80.529,80.513,80.513,99170000.0
2007-07-02 05:46:00,80.486,80.486,80.477,80.477,102940000.0
2007-07-02 05:48:00,80.518,80.52,80.516,80.518,83370000.0
2007-07-02 05:50:00,80.478,80.48,80.474,80.477,149700000.0
2007-07-02 05:51:00,80.494,80.517,80.479,80.516,126040000.0
2007-07-02 05:52:00,80.528,80.529,80.528,80.529,46950000.0
2007-07-02 05:53:00,80.509,80.509,80.474,80.487,72000000.0
2007-07-02 05:54:00,80.524,80.528,80.49,80.516,94240000.0
2007-07-02 05:55:00,80.472,80.476,80.465,80.465,114610000.0
2007-07-02 05:56:00,80.486,80.496,80.474,80.475,103470000.0
2007-07-02 05:57:00,80.466,80.502,80.458,80.458,82050000.0
2007-07-02 05:58:00,80.47,80.485,80.47,80.485,92220000.0
2007-07-02 05:59:00,80.459,80.459,80.434,80.434,68790000.0
2007-07-02 06:00:00,80.439,80.47,80.439,80.448,82280000.0
2007-07-02 06:01:00,80.459,80.46,80.443,80.449,76540000.0
2007-07-02 06:02:00,80.464,80.465,80.437,80.459,107520000.0
2007-07-02 06:03:00,80.434,80.461,80.434,80.461,104750000.0
2007-07-02 06:04:00,80.435,80.456,80.435,80.447,96410000.0
2007-07-02 06:06:00,80.438,80.46,80.437,80.459,103980000.0
2007-07-02 06:07:00,80.455,80.455,80.441,80.441,58430000.0
2007-07-02 06:08:00,80.471,80.489,80.458,80.483,78100000.0
2007-07-02 06:09:00,80.469,80.493,80.465,80.493,82820000.0
2007-07-02 06:11:00,80.481,80.509,80.476,80.509,104760000.0
2007-07-02 06:12:00,80.538,80.54,80.536,80.538,87280000.0
2007-07-02 06:13:00,80.488,80.511,80.473,80.48,73130000.0
2007-07-02 06:14:00,80.491,80.516,80.473,80.483,73280000.0
2007-07-02 06:15:00,80.483,80.512,80.478,80.492,122700000.0
2007-07-02 06:16:00,80.457,80.459,80.457,80.457,72750000.0
2007-07-02 06:17:00,80.485,80.486,80.456,80.485,134080000.0
2007-07-02 06:18:00,80.485,80.516,80.46,80.46,123230000.0
2007-07-02 06:19:00,80.46,80.471,80.447,80.471,117230000.0
2007-07-02 06:20:00,80.463,80.472,80.457,80.462,104490000.0
2007-07-02 06:21:00,80.444,80.473,80.443,80.471,121360000.0
2007-07-02 06:22:00,80.449,80.46,80.444,80.46,73080000.0
2007-07-02 06:23:00,80.483,80.484,80.441,80.482,66340000.0
2007-07-02 06:24:00,80.495,80.498,80.488,80.49,79140000.0
2007-07-02 06:25:00,80.481,80.499,80.481,80.492,93820000.0
2007-07-02 06:26:00,80.465,80.467,80.458,80.463,106410000.0
2007-07-02 06:27:00,80.466,80.496,80.466,80.473,80950000.0
2007-07-02 06:28:00,80.459,80.468,80.459,80.459,101370000.0
2007-07-02 06:30:00,80.493,80.495,80.488,80.49,110830000.0
2007-07-02 06:31:00,80.482,80.491,80.463,80.477,98900000.0
2007-07-02 06:32:00,80.486,80.489,80.463,80.473,78390000.0
2007-07-02 06:33:00,80.469,80.472,80.464,80.466,72390000.0
2007-07-02 06:34:00,80.436,80.446,80.436,80.446,95330000.0
2007-07-02 06:36:00,80.481,80.481,80.461,80.461,63150000.0
2007-07-02 06:37:00,80.471,80.493,80.464,80.468,99500000.0
2007-07-02 06:38:00,80.467,80.49,80.467,80.485,76310000.0
2007-07-02 06:39:00,80.489,80.489,80.486,80.488,98030000.0
2007-07-02 06:41:00,80.45,80.454,80.446,80.452,95400000.0
2007-07-02 06:42:00,80.45,80.494,80.444,80.494,81990000.0
2007-07-02 06:45:00,80.475,80.488,80.455,80.479,128980000.0
2007-07-02 06:46:00,80.456,80.459,80.454,80.458,63280000.0
2007-07-02 06:47:00,80.458,80.476,80.458,80.463,144430000.0
2007-07-02 06:48:00,80.453,80.476,80.453,80.476,75150000.0
2007-07-02 06:49:00,80.476,80.477,80.472,80.475,137880000.0
2007-07-02 06:51:00,80.49,80.49,80.473,80.473,62100000.0
2007-07-02 06:52:00,80.447,80.449,80.442,80.447,92110000.0
2007-07-02 06:53:00,80.445,80.467,80.434,80.434,116560000.0
2007-07-02 06:54:00,80.479,80.506,80.467,80.485,142680000.0
2007-07-02 06:55:00,80.47,80.474,80.45,80.451,102970000.0
2007-07-02 06:56:00,80.454,80.457,80.444,80.45,157980000.0
2007-07-02 06:57:00,80.466,80.469,80.444,80.457,142280000.0
2007-07-02 06:58:00,80.457,80.468,80.455,80.466,89600000.0
2007-07-02 06:59:00,80.477,80.485,80.476,80.484,92270000.0
2007-07-02 07:00:00,80.465,80.474,80.45,80.46,104740000.0
2007-07-02 07:01:00,80.445,80.445,80.434,80.442,80810000.0
2007-07-02 07:02:00,80.435,80.456,80.431,80.437,117010000.0
2007-07-02 07:03:00,80.46,80.479,80.459,80.469,187530000.0
2007-07-02 07:04:00,80.452,80.464,80.448,80.462,160630000.0
2007-07-02 07:05:00,80.455,80.455,80.44,80.441,67510000.0
2007-07-02 07:06:00,80.458,80.47,80.45,80.45,77980000.0
2007-07-02 07:07:00,80.442,80.458,80.442,80.443,68510000.0
2007-07-02 07:08:00,80.462,80.465,80.453,80.454,118210000.0
2007-07-02 07:09:00,80.472,80.476,80.457,80.458,130910000.0
2007-07-02 07:10:00,80.456,80.47,80.451,80.46,131310000.0
2007-07-02 07:11:00,80.448,80.463,80.448,80.459,92530000.0
2007-07-02 07:12:00,80.457,80.459,80.454,80.459,93650000.0
2007-07-02 07:13:00,80.471,80.485,80.47,80.482,134420000.0
2007-07-02 07:15:00,80.503,80.509,80.495,80.502,119460000.0
2007-07-02 07:16:00,80.466,80.481,80.465,80.479,63660000.0
2007-07-02 07:18:00,80.499,80.5,80.494,80.496,61770000.0
2007-07-02 07:19:00,80.463,80.47,80.457,80.467,93270000.0
2007-07-02 07:20:00,80.457,80.459,80.456,80.458,53570000.0
2007-07-02 07:21:00,80.455,80.481,80.455,80.456,84550000.0
2007-07-02 07:22:00,80.47,80.48,80.457,80.47,89180000.0
2007-07-02 07:23:00,80.48,80.48,80.446,80.477,135700000.0
2007-07-02 07:24:00,80.459,80.494,80.458,80.485,109790000.0
2007-07-02 07:26:00,80.449,80.456,80.447,80.454,86180000.0
2007-07-02 07:27:00,80.465,80.487,80.459,80.459,51770000.0
2007-07-02 07:28:00,80.43,80.437,80.428,80.43,49780000.0
2007-07-02 07:29:00,80.433,80.45,80.426,80.426,72910000.0
2007-07-02 07:30:00,80.415,80.447,80.415,80.442,81540000.0
2007-07-02 07:31:00,80.432,80.446,80.426,80.429,107540000.0
2007-07-02 07:32:00,80.418,80.426,80.418,80.425,52920000.0
2007-07-02 07:33:00,80.441,80.463,80.441,80.463,51790000.0
2007-07-02 07:34:00,80.45,80.46,80.44,80.46,74590000.0
2007-07-02 07:35:00,80.449,80.493,80.449,80.466,87850000.0
2007-07-02 07:36:00,80.503,80.504,80.473,80.473,83820000.0
2007-07-02 07:37:00,80.454,80.454,80.448,80.448,69270000.0
2007-07-02 07:38:00,80.459,80.48,80.456,80.458,62040000.0
2007-07-02 07:39:00,80.469,80.494,80.465,80.49,72070000.0
2007-07-02 07:40:00,80.481,80.507,80.479,80.481,116190000.0
2007-07-02 07:41:00,80.487,80.507,80.482,80.507,92860000.0
2007-07-02 07:42:00,80.487,80.498,80.48,80.498,90510000.0
2007-07-02 07:43:00,80.462,80.472,80.457,80.469,103720000.0
2007-07-02 07:44:00,80.471,80.48,80.468,80.47,60530000.0
2007-07-02 07:45:00,80.498,80.5,80.49,80.492,95750000.0
2007-07-02 07:46:00,80.461,80.475,80.461,80.464,129210000.0
2007-07-02 07:48:00,80.475,80.496,80.467,80.469,122710000.0
2007-07-02 07:49:00,80.47,80.493,80.464,80.47,110210000.0
2007-07-02 07:51:00,80.488,80.508,80.488,80.501,111480000.0
2007-07-02 07:52:00,80.478,80.491,80.467,80.49,103150000.0
2007-07-02 07:53:00,80.475,80.487,80.469,80.482,101290000.0
2007-07-02 07:54:00,80.477,80.477,80.453,80.469,79800000.0
2007-07-02 07:55:00,80.462,80.477,80.45,80.452,116630000.0
2007-07-02 07:56:00,80.471,80.481,80.459,80.46,45500000.0
2007-07-02 07:57:00,80.472,80.475,80.448,80.451,26880000.0
2007-07-02 07:59:00,80.451,80.452,80.444,80.445,102160000.0
2007-07-02 08:00:00,80.466,80.49,80.449,80.46,113950000.0
2007-07-02 08:01:00,80.459,80.481,80.459,80.472,127320000.0
2007-07-02 08:02:00,80.468,80.494,80.468,80.472,114460000.0
2007-07-02 08:03:00,80.466,80.498,80.46,80.493,75330000.0
2007-07-02 08:04:00,80.501,80.513,80.475,80.492,93300000.0
2007-07-02 08:05:00,80.483,80.485,80.482,80.483,11320000.0
2007-07-02 08:06:00,80.502,80.543,80.497,80.535,91000000.0
2007-07-02 08:07:00,80.504,80.522,80.495,80.522,100590000.0
2007-07-02 08:08:00,80.502,80.513,80.486,80.486,121370000.0
2007-07-02 08:09:00,80.494,80.52,80.488,80.51,110010000.0
2007-07-02 08:10:00,80.495,80.497,80.482,80.483,102470000.0
2007-07-02 08:11:00,80.474,80.498,80.472,80.49,126480000.0
2007-07-02 08:12:00,80.475,80.484,80.453,80.466,120530000.0
2007-07-02 08:13:00,80.448,80.46,80.428,80.439,67790000.0
2007-07-02 08:14:00,80.419,80.419,80.395,80.41,70390000.0
2007-07-02 08:15:00,80.453,80.468,80.422,80.456,50050000.0
2007-07-02 08:16:00,80.423,80.452,80.42,80.428,46200000.0
2007-07-02 08:17:00,80.437,80.45,80.421,80.421,89660000.0
2007-07-02 08:18:00,80.428,80.444,80.421,80.441,67920000.0
2007-07-02 08:19:00,80.405,80.422,80.401,80.405,110780000.0
2007-07-02 08:20:00,80.399,80.412,80.395,80.411,102640000.0
2007-07-02 08:21:00,80.408,80.46,80.408,80.428,75840000.0
2007-07-02 08:22:00,80.439,80.447,80.414,80.437,134430000.0
2007-07-02 08:23:00,80.416,80.423,80.412,80.423,116520000.0
2007-07-02 08:24:00,80.437,80.446,80.432,80.44,109860000.0
2007-07-02 08:25:00,80.399,80.407,80.399,80.406,44500000.0
2007-07-02 08:26:00,80.409,80.431,80.408,80.427,86100000.0
2007-07-02 08:27:00,80.407,80.434,80.403,80.404,130060000.0
2007-07-02 08:28:00,80.41,80.415,80.402,80.403,82990000.0
2007-07-02 08:29:00,80.409,80.416,80.394,80.416,78490000.0
2007-07-02 08:30:00,80.411,80.447,80.411,80.443,113140000.0
2007-07-02 08:31:00,80.416,80.452,80.413,80.421,112980000.0
2007-07-02 08:32:00,80.438,80.446,80.423,80.431,95460000.0
2007-07-02 08:33:00,80.426,80.452,80.419,80.434,95420000.0
2007-07-02 08:34:00,80.398,80.4,80.395,80.399,102610000.0
2007-07-02 08:35:00,80.392,80.421,80.381,80.384,67600000.0
2007-07-02 08:36:00,80.393,80.417,80.385,80.412,84400000.0
2007-07-02 08:37:00,80.376,80.378,80.367,80.378,90590000.0
2007-07-02 08:38:00,80.375,80.394,80.375,80.375,55040000.0
2007-07-02 08:39:00,80.385,80.421,80.385,80.412,37560000.0
2007-07-02 08:40:00,80.392,80.408,80.391,80.401,47210000.0
2007-07-02 08:41:00,80.388,80.395,80.382,80.395,37310000.0
2007-07-02 08:42:00,80.365,80.392,80.363,80.363,57850000.0
2007-07-02 08:43:00,80.366,80.384,80.361,80.365,76940000.0
2007-07-02 08:44:00,80.347,80.36,80.338,80.342,60410000.0
2007-07-02 08:45:00,80.341,80.359,80.323,80.359,68090000.0
2007-07-02 08:46:00,80.35,80.361,80.341,80.361,80870000.0
2007-07-02 08:47:00,80.351,80.379,80.351,80.365,100340000.0
2007-07-02 08:48:00,80.347,80.35,80.322,80.322,89850000.0
2007-07-02 08:49:00,80.309,80.337,80.303,80.313,42410000.0
2007-07-02 08:50:00,80.33,80.344,80.317,80.317,71200000.0
2007-07-02 08:51:00,80.297,80.324,80.279,80.279,65820000.0
2007-07-02 08:52:00,80.312,80.331,80.299,80.31,57550000.0
2007-07-02 08:53:00,80.313,80.345,80.307,80.326,73730000.0
2007-07-02 08:54:00,80.344,80.374,80.336,80.347,65160000.0
2007-07-02 08:55:00,80.373,80.38,80.364,80.372,83660000.0
2007-07-02 08:56:00,80.378,80.38,80.351,80.369,76560000.0
2007-07-02 08:57:00,80.36,80.363,80.346,80.352,42740000.0
2007-07-02 08:58:00,80.337,80.343,80.332,80.339,53840000.0
2007-07-02 08:59:00,80.335,80.345,80.333,80.337,76830000.0
2007-07-02 09:00:00,80.355,80.38,80.346,80.346,83690000.0
2007-07-02 09:01:00,80.352,80.389,80.35,80.389,81500000.0
2007-07-02 09:02:00,80.368,80.377,80.358,80.358,80490000.0
2007-07-02 09:03:00,80.376,80.394,80.371,80.377,121230000.0
2007-07-02 09:05:00,80.37,80.379,80.37,80.376,100000000.0
2007-07-02 09:06:00,80.415,80.42,80.407,80.408,123180000.0
2007-07-02 09:08:00,80.396,80.423,80.385,80.391,97090000.0
2007-07-02 09:09:00,80.393,80.418,80.393,80.4,124270000.0
2007-07-02 09:10:00,80.404,80.41,80.38,80.381,136070000.0
2007-07-02 09:11:00,80.376,80.378,80.37,80.37,153290000.0
2007-07-02 09:12:00,80.381,80.408,80.366,80.399,133020000.0
2007-07-02 09:13:00,80.363,80.379,80.351,80.367,120950000.0
2007-07-02 09:14:00,80.343,80.343,80.328,80.337,161940000.0
2007-07-02 09:15:00,80.361,80.383,80.343,80.345,152470000.0
2007-07-02 09:16:00,80.346,80.347,80.341,80.341,86340000.0
2007-07-02 09:18:00,80.347,80.355,80.339,80.339,85070000.0
2007-07-02 09:19:00,80.33,80.338,80.329,80.334,110230000.0
2007-07-02 09:20:00,80.354,80.387,80.349,80.36,125290000.0
2007-07-02 09:21:00,80.381,80.381,80.357,80.362,145780000.0
2007-07-02 09:22:00,80.369,80.39,80.365,80.366,122400000.0
2007-07-02 09:23:00,80.381,80.414,80.38,80.399,102780000.0
2007-07-02 09:24:00,80.37,80.387,80.361,80.361,151380000.0
2007-07-02 09:25:00,80.355,80.38,80.354,80.364,137820000.0
2007-07-02 09:26:00,80.363,80.395,80.356,80.395,80540000.0
2007-07-02 09:27:00,80.373,80.4,80.358,80.359,88840000.0
2007-07-02 09:28:00,80.368,80.384,80.345,80.384,61000000.0
2007-07-02 09:29:00,80.39,80.391,80.362,80.368,58540000.0
2007-07-02 09:30:00,80.391,80.396,80.388,80.391,113140000.0
2007-07-02 09:31:00,80.375,80.382,80.372,80.382,84520000.0
2007-07-02 09:32:00,80.397,80.4,80.391,80.391,129850000.0
2007-07-02 09:33:00,80.377,80.4,80.372,80.4,100220000.0
2007-07-02 09:34:00,80.368,80.392,80.368,80.385,111990000.0
2007-07-02 09:35:00,80.361,80.381,80.353,80.36,177510000.0
2007-07-02 09:36:00,80.353,80.37,80.347,80.347,137620000.0
2007-07-02 09:37:00,80.337,80.337,80.307,80.327,100330000.0
2007-07-02 09:38:00,80.304,80.319,80.298,80.307,60800000.0
2007-07-02 09:39:00,80.297,80.319,80.287,80.293,110690000.0
2007-07-02 09:40:00,80.293,80.31,80.293,80.304,164600000.0
2007-07-02 09:41:00,80.289,80.31,80.287,80.297,93920000.0
2007-07-02 09:42:00,80.323,80.35,80.312,80.347,108110000.0
2007-07-02 09:43:00,80.314,80.317,80.309,80.311,135670000.0
2007-07-02 09:44:00,80.317,80.325,80.314,80.324,127310000.0
2007-07-02 09:45:00,80.333,80.34,80.309,80.309,116030000.0
2007-07-02 09:46:00,80.31,80.31,80.286,80.29,122200000.0
2007-07-02 09:47:00,80.286,80.319,80.286,80.3,101500000.0
2007-07-02 09:48:00,80.312,80.314,80.295,80.31,100740000.0
2007-07-02 09:49:00,80.315,80.331,80.306,80.325,83760000.0
2007-07-02 09:51:00,80.3,80.319,80.288,80.288,91420000.0
2007-07-02 09:52:00,80.289,80.324,80.289,80.297,118180000.0
2007-07-02 09:53:00,80.312,80.32,80.291,80.302,137040000.0
2007-07-02 09:54:00,80.301,80.32,80.299,80.303,144760000.0
2007-07-02 09:55:00,80.321,80.321,80.289,80.289,128780000.0
2007-07-02 09:56:00,80.303,80.331,80.302,80.33,120580000.0
2007-07-02 09:57:00,80.343,80.356,80.327,80.349,158230000.0
2007-07-02 09:58:00,80.308,80.34,80.307,80.328,148960000.0
2007-07-02 09:59:00,80.318,80.345,80.307,80.315,84300000.0
2007-07-02 10:00:00,80.316,80.318,80.284,80.306,95860000.0
2007-07-02 10:01:00,80.299,80.302,80.272,80.272,67310000.0
2007-07-02 10:02:00,80.28,80.284,80.264,80.284,62270000.0
2007-07-02 10:03:00,80.262,80.287,80.259,80.259,125450000.0
2007-07-02 10:04:00,80.245,80.25,80.245,80.246,99740000.0
2007-07-02 10:05:00,80.27,80.28,80.263,80.264,132670000.0
2007-07-02 10:06:00,80.259,80.302,80.259,80.298,110540000.0
2007-07-02 10:08:00,80.251,80.258,80.248,80.248,85930000.0
2007-07-02 10:09:00,80.258,80.273,80.25,80.271,106210000.0
2007-07-02 10:10:00,80.248,80.256,80.247,80.252,122910000.0
2007-07-02 10:11:00,80.272,80.316,80.272,80.316,139620000.0
2007-07-02 10:12:00,80.29,80.305,80.284,80.293,121210000.0
2007-07-02 10:13:00,80.293,80.303,80.267,80.268,113540000.0
2007-07-02 10:14:00,80.281,80.3,80.274,80.277,147430000.0
2007-07-02 10:15:00,80.295,80.302,80.279,80.288,135760000.0
2007-07-02 10:16:00,80.28,80.288,80.28,80.288,79640000.0
2007-07-02 10:17:00,80.281,80.287,80.281,80.281,87170000.0
2007-07-02 10:18:00,80.308,80.308,80.273,80.273,54460000.0
2007-07-02 10:19:00,80.277,80.278,80.269,80.273,53410000.0
2007-07-02 10:20:00,80.284,80.29,80.28,80.285,108140000.0
2007-07-02 10:21:00,80.302,80.321,80.302,80.321,93500000.0
2007-07-02 10:22:00,80.313,80.327,80.303,80.327,119530000.0
2007-07-02 10:23:00,80.317,80.326,80.303,80.319,110520000.0
2007-07-02 10:24:00,80.329,80.338,80.297,80.304,106220000.0
2007-07-02 10:25:00,80.305,80.317,80.285,80.285,163800000.0
2007-07-02 10:26:00,80.277,80.301,80.276,80.295,135420000.0
2007-07-02 10:27:00,80.285,80.301,80.275,80.3,109660000.0
2007-07-02 10:28:00,80.286,80.304,80.275,80.303,63290000.0
2007-07-02 10:29:00,80.275,80.291,80.272,80.279,101610000.0
2007-07-02 10:30:00,80.265,80.296,80.256,80.277,153110000.0
2007-07-02 10:31:00,80.283,80.298,80.28,80.288,82120000.0
2007-07-02 10:32:00,80.272,80.291,80.272,80.291,106780000.0
2007-07-02 10:33:00,80.279,80.298,80.277,80.283,141230000.0
2007-07-02 10:34:00,80.301,80.324,80.301,80.321,129020000.0
2007-07-02 10:35:00,80.305,80.308,80.3,80.3,108100000.0
2007-07-02 10:36:00,80.311,80.332,80.303,80.324,116020000.0
2007-07-02 10:37:00,80.329,80.329,80.326,80.329,104440000.0
2007-07-02 10:38:00,80.297,80.33,80.297,80.306,101330000.0
2007-07-02 10:39:00,80.31,80.329,80.309,80.318,81340000.0
2007-07-02 10:40:00,80.322,80.331,80.318,80.318,120460000.0
2007-07-02 10:41:00,80.305,80.33,80.305,80.307,60420000.0
2007-07-02 10:42:00,80.301,80.317,80.296,80.305,44710000.0
2007-07-02 10:43:00,80.293,80.293,80.281,80.283,45750000.0
2007-07-02 10:44:00,80.274,80.294,80.274,80.282,56020000.0
2007-07-02 10:45:00,80.284,80.302,80.266,80.268,73200000.0
2007-07-02 10:46:00,80.268,80.29,80.261,80.282,99570000.0
2007-07-02 10:48:00,80.245,80.275,80.245,80.245,83290000.0
2007-07-02 10:49:00,80.249,80.263,80.225,80.225,116270000.0
2007-07-02 10:50:00,80.234,80.237,80.229,80.229,122330000.0
2007-07-02 10:51:00,80.238,80.245,80.231,80.237,138470000.0
2007-07-02 10:52:00,80.229,80.243,80.217,80.231,122580000.0
2007-07-02 10:53:00,80.228,80.266,80.226,80.266,113390000.0
2007-07-02 10:54:00,80.259,80.276,80.244,80.254,152180000.0
2007-07-02 10:55:00,80.246,80.272,80.246,80.266,137940000.0
2007-07-02 10:56:00,80.277,80.299,80.258,80.298,76390000.0
2007-07-02 10:57:00,80.283,80.317,80.282,80.297,93290000.0
2007-07-02 10:58:00,80.261,80.267,80.261,80.265,60230000.0
2007-07-02 10:59:00,80.263,80.282,80.263,80.275,56010000.0
2007-07-02 11:00:00,80.261,80.266,80.236,80.242,114700000.0
2007-07-02 11:01:00,80.25,80.271,80.245,80.245,94270000.0
2007-07-02 11:02:00,80.256,80.284,80.246,80.284,125380000.0
2007-07-02 11:03:00,80.275,80.302,80.275,80.301,108620000.0
2007-07-02 11:04:00,80.289,80.29,80.287,80.287,111300000.0
2007-07-02 11:05:00,80.281,80.287,80.279,80.287,159090000.0
2007-07-02 11:06:00,80.288,80.312,80.288,80.291,137690000.0
2007-07-02 11:07:00,80.281,80.288,80.281,80.281,104730000.0
2007-07-02 11:08:00,80.294,80.294,80.274,80.274,62370000.0
2007-07-02 11:09:00,80.286,80.311,80.277,80.311,116080000.0
2007-07-02 11:10:00,80.3,80.307,80.298,80.301,163040000.0
2007-07-02 11:11:00,80.271,80.296,80.262,80.277,88550000.0
2007-07-02 11:12:00,80.259,80.292,80.258,80.273,110950000.0
2007-07-02 11:13:00,80.291,80.299,80.276,80.284,136570000.0
2007-07-02 11:14:00,80.276,80.307,80.275,80.278,128860000.0
2007-07-02 11:15:00,80.295,80.298,80.29,80.294,121150000.0
2007-07-02 11:16:00,80.285,80.288,80.281,80.288,117200000.0
2007-07-02 11:17:00,80.281,80.286,80.28,80.283,101830000.0
2007-07-02 11:18:00,80.293,80.303,80.281,80.303,97040000.0
2007-07-02 11:20:00,80.281,80.296,80.278,80.279,98520000.0
2007-07-02 11:21:00,80.284,80.298,80.272,80.293,129250000.0
2007-07-02 11:22:00,80.284,80.301,80.282,80.287,129570000.0
2007-07-02 11:23:00,80.282,80.294,80.275,80.293,151640000.0
2007-07-02 11:24:00,80.302,80.304,80.276,80.278,136610000.0
2007-07-02 11:25:00,80.27,80.292,80.27,80.292,121240000.0
2007-07-02 11:26:00,80.284,80.302,80.284,80.298,171110000.0
2007-07-02 11:27:00,80.274,80.316,80.274,80.301,147480000.0
2007-07-02 11:28:00,80.278,80.291,80.273,80.283,84700000.0
2007-07-02 11:30:00,80.289,80.301,80.283,80.287,98400000.0
2007-07-02 11:31:00,80.295,80.298,80.287,80.288,127270000.0
2007-07-02 11:32:00,80.277,80.293,80.267,80.274,130410000.0
2007-07-02 11:33:00,80.283,80.293,80.267,80.282,154550000.0
2007-07-02 11:34:00,80.274,80.297,80.257,80.288,140820000.0
2007-07-02 11:36:00,80.305,80.307,80.299,80.299,96180000.0
2007-07-02 11:37:00,80.283,80.297,80.283,80.294,118260000.0
2007-07-02 11:38:00,80.279,80.303,80.279,80.303,139890000.0
2007-07-02 11:39:00,80.288,80.309,80.287,80.305,140790000.0
2007-07-02 11:40:00,80.269,80.278,80.265,80.265,142600000.0
2007-07-02 11:41:00,80.275,80.28,80.275,80.278,121050000.0
2007-07-02 11:42:00,80.279,80.309,80.277,80.296,166460000.0
2007-07-02 11:43:00,80.271,80.293,80.269,80.29,156680000.0
2007-07-02 11:44:00,80.304,80.323,80.281,80.323,72050000.0
2007-07-02 11:45:00,80.314,80.322,80.3,80.302,104720000.0
2007-07-02 11:46:00,80.288,80.29,80.287,80.287,60320000.0
2007-07-02 11:47:00,80.293,80.294,80.287,80.292,62570000.0
2007-07-02 11:48:00,80.293,80.329,80.293,80.3,117000000.0
2007-07-02 11:51:00,80.298,80.319,80.292,80.305,77000000.0
2007-07-02 11:52:00,80.285,80.297,80.283,80.289,98500000.0
2007-07-02 11:53:00,80.264,80.271,80.246,80.246,110840000.0
2007-07-02 11:54:00,80.251,80.278,80.249,80.258,124410000.0
2007-07-02 11:55:00,80.265,80.265,80.225,80.245,117400000.0
2007-07-02 11:56:00,80.209,80.23,80.197,80.197,104320000.0
2007-07-02 11:57:00,80.198,80.208,80.183,80.208,134370000.0
2007-07-02 11:58:00,80.213,80.226,80.203,80.208,117440000.0
2007-07-02 11:59:00,80.228,80.236,80.225,80.225,67700000.0
2007-07-02 12:00:00,80.233,80.241,80.207,80.237,80070000.0
2007-07-02 12:01:00,80.218,80.224,80.202,80.202,51380000.0
2007-07-02 12:02:00,80.228,80.231,80.214,80.231,51360000.0
2007-07-02 12:03:00,80.223,80.251,80.219,80.239,102550000.0
2007-07-02 12:04:00,80.23,80.249,80.225,80.249,84160000.0
2007-07-02 12:05:00,80.227,80.257,80.222,80.235,111230000.0
2007-07-02 12:06:00,80.249,80.269,80.248,80.268,91030000.0
2007-07-02 12:07:00,80.236,80.264,80.236,80.263,97300000.0
2007-07-02 12:08:00,80.248,80.252,80.244,80.247,148340000.0
2007-07-02 12:09:00,80.256,80.256,80.25,80.25,124360000.0
2007-07-02 12:10:00,80.267,80.269,80.266,80.269,100950000.0
2007-07-02 12:11:00,80.247,80.268,80.235,80.239,56260000.0
2007-07-02 12:12:00,80.276,80.282,80.262,80.263,101580000.0
2007-07-02 12:13:00,80.237,80.268,80.233,80.236,147500000.0
2007-07-02 12:14:00,80.264,80.27,80.24,80.254,74740000.0
2007-07-02 12:15:00,80.275,80.284,80.246,80.251,94570000.0
2007-07-02 12:16:00,80.245,80.295,80.245,80.284,126340000.0
2007-07-02 12:17:00,80.276,80.295,80.272,80.295,120550000.0
2007-07-02 12:18:00,80.298,80.3,80.275,80.29,108850000.0
2007-07-02 12:19:00,80.273,80.301,80.271,80.284,109490000.0
2007-07-02 12:20:00,80.262,80.281,80.253,80.262,96430000.0
2007-07-02 12:21:00,80.291,80.298,80.289,80.289,88940000.0
2007-07-02 12:22:00,80.278,80.279,80.276,80.279,72770000.0
2007-07-02 12:23:00,80.288,80.29,80.284,80.29,101850000.0
2007-07-02 12:24:00,80.272,80.29,80.267,80.268,57020000.0
2007-07-02 12:25:00,80.262,80.292,80.262,80.262,47870000.0
2007-07-02 12:26:00,80.287,80.289,80.287,80.288,42620000.0
2007-07-02 12:27:00,80.294,80.297,80.283,80.283,54020000.0
2007-07-02 12:28:00,80.253,80.287,80.251,80.261,58560000.0
2007-07-02 12:29:00,80.283,80.29,80.274,80.289,96630000.0
2007-07-02 12:30:00,80.27,80.291,80.269,80.287,57840000.0
2007-07-02 12:31:00,80.272,80.292,80.27,80.273,80790000.0
2007-07-02 12:32:00,80.265,80.29,80.263,80.266,76410000.0
2007-07-02 12:33:00,80.286,80.292,80.268,80.284,116750000.0
2007-07-02 12:34:00,80.262,80.289,80.262,80.286,80690000.0
2007-07-02 12:35:00,80.288,80.296,80.273,80.295,41070000.0
2007-07-02 12:36:00,80.293,80.305,80.293,80.297,77130000.0
2007-07-02 12:37:00,80.263,80.273,80.263,80.272,70440000.0
2007-07-02 12:38:00,80.309,80.321,80.294,80.321,70360000.0
2007-07-02 12:39:00,80.322,80.334,80.304,80.321,75820000.0
2007-07-02 12:40:00,80.304,80.304,80.293,80.293,68430000.0
2007-07-02 12:41:00,80.304,80.324,80.303,80.308,98340000.0
2007-07-02 12:42:00,80.307,80.331,80.307,80.327,61710000.0
2007-07-02 12:43:00,80.304,80.306,80.298,80.298,58540000.0
2007-07-02 12:44:00,80.29,80.317,80.274,80.282,66060000.0
2007-07-02 12:45:00,80.276,80.301,80.266,80.275,84400000.0
2007-07-02 12:46:00,80.263,80.269,80.26,80.266,81870000.0
2007-07-02 12:47:00,80.262,80.267,80.26,80.264,92440000.0
2007-07-02 12:48:00,80.267,80.27,80.266,80.267,98520000.0
2007-07-02 12:49:00,80.302,80.303,80.283,80.284,130350000.0
2007-07-02 12:50:00,80.287,80.29,80.286,80.287,64650000.0
2007-07-02 12:51:00,80.312,80.312,80.274,80.275,61120000.0
2007-07-02 12:52:00,80.278,80.279,80.275,80.278,40130000.0
2007-07-02 12:53:00,80.293,80.312,80.293,80.312,76180000.0
2007-07-02 12:54:00,80.316,80.319,80.309,80.309,89470000.0
2007-07-02 12:55:00,80.308,80.311,80.306,80.307,72130000.0
2007-07-02 12:56:00,80.307,80.34,80.305,80.332,99970000.0
2007-07-02 12:57:00,80.327,80.327,80.298,80.309,70260000.0
2007-07-02 12:58:00,80.3,80.308,80.29,80.301,104360000.0
2007-07-02 12:59:00,80.294,80.308,80.294,80.308,125850000.0
2007-07-02 13:00:00,80.325,80.356,80.325,80.35,157220000.0
2007-07-02 13:01:00,80.334,80.344,80.333,80.333,111690000.0
2007-07-02 13:02:00,80.335,80.345,80.331,80.337,109000000.0
2007-07-02 13:03:00,80.339,80.38,80.339,80.38,78430000.0
2007-07-02 13:04:00,80.348,80.356,80.348,80.356,67960000.0
2007-07-02 13:05:00,80.352,80.357,80.349,80.354,95530000.0
2007-07-02 13:06:00,80.358,80.377,80.358,80.36,89880000.0
2007-07-02 13:07:00,80.377,80.388,80.361,80.377,49990000.0
2007-07-02 13:08:00,80.389,80.402,80.386,80.399,43570000.0
2007-07-02 13:09:00,80.357,80.382,80.35,80.382,29050000.0
2007-07-02 13:12:00,80.365,80.367,80.358,80.359,100900000.0
2007-07-02 13:13:00,80.354,80.361,80.336,80.337,123380000.0
2007-07-02 13:15:00,80.343,80.381,80.335,80.335,99350000.0
2007-07-02 13:16:00,80.337,80.344,80.332,80.336,127680000.0
2007-07-02 13:17:00,80.339,80.347,80.331,80.338,134340000.0
2007-07-02 13:18:00,80.338,80.36,80.338,80.354,145220000.0
2007-07-02 13:19:00,80.32,80.321,80.314,80.314,142640000.0
2007-07-02 13:20:00,80.33,80.343,80.33,80.343,120260000.0
2007-07-02 13:21:00,80.359,80.371,80.331,80.356,168010000.0
2007-07-02 13:22:00,80.343,80.352,80.34,80.34,150140000.0
2007-07-02 13:23:00,80.34,80.357,80.328,80.346,84600000.0
2007-07-02 13:24:00,80.358,80.358,80.323,80.345,99020000.0
2007-07-02 13:25:00,80.345,80.359,80.342,80.347,59650000.0
2007-07-02 13:26:00,80.359,80.363,80.319,80.319,69970000.0
2007-07-02 13:27:00,80.328,80.345,80.328,80.344,129990000.0
2007-07-02 13:29:00,80.32,80.331,80.32,80.326,94590000.0
2007-07-02 13:30:00,80.362,80.366,80.343,80.343,131870000.0
2007-07-02 13:31:00,80.359,80.359,80.336,80.336,122670000.0
2007-07-02 13:32:00,80.342,80.36,80.338,80.36,153310000.0
2007-07-02 13:33:00,80.334,80.36,80.334,80.359,128520000.0
2007-07-02 13:34:00,80.345,80.369,80.332,80.34,123500000.0
2007-07-02 13:35:00,80.338,80.36,80.338,80.358,157100000.0
2007-07-02 13:36:00,80.328,80.356,80.326,80.354,143630000.0
2007-07-02 13:37:00,80.368,80.37,80.367,80.37,78720000.0
2007-07-02 13:38:00,80.353,80.387,80.342,80.387,96160000.0
2007-07-02 13:39:00,80.39,80.394,80.362,80.373,61540000.0
2007-07-02 13:40:00,80.39,80.39,80.356,80.359,59500000.0
2007-07-02 13:41:00,80.357,80.413,80.357,80.373,126260000.0
2007-07-02 13:42:00,80.404,80.41,80.399,80.4,92500000.0
2007-07-02 13:43:00,80.413,80.413,80.374,80.403,128070000.0
2007-07-02 13:44:00,80.401,80.412,80.398,80.408,106160000.0
2007-07-02 13:45:00,80.4,80.416,80.369,80.408,125260000.0
2007-07-02 13:46:00,80.39,80.418,80.386,80.414,160520000.0
2007-07-02 13:47:00,80.409,80.41,80.406,80.408,145670000.0
2007-07-02 13:48:00,80.401,80.413,80.401,80.411,108600000.0
2007-07-02 13:50:00,80.426,80.439,80.4,80.4,105480000.0
2007-07-02 13:51:00,80.409,80.446,80.409,80.428,120980000.0
2007-07-02 13:52:00,80.414,80.446,80.41,80.42,138060000.0
2007-07-02 13:53:00,80.42,80.433,80.417,80.429,148750000.0
2007-07-02 13:54:00,80.425,80.447,80.416,80.434,132090000.0
2007-07-02 13:55:00,80.425,80.443,80.419,80.43,124410000.0
2007-07-02 13:57:00,80.391,80.418,80.379,80.403,107040000.0
2007-07-02 13:58:00,80.405,80.405,80.371,80.375,124670000.0
2007-07-02 13:59:00,80.38,80.41,80.371,80.395,135600000.0
2007-07-02 14:00:00,80.382,80.411,80.374,80.411,147320000.0
2007-07-02 14:01:00,80.371,80.379,80.371,80.375,145360000.0
2007-07-02 14:02:00,80.383,80.39,80.367,80.367,115860000.0
2007-07-02 14:03:00,80.377,80.408,80.363,80.394,162800000.0
2007-07-02 14:04:00,80.369,80.401,80.369,80.373,148810000.0
2007-07-02 14:05:00,80.379,80.394,80.367,80.371,82780000.0
2007-07-02 14:06:00,80.38,80.416,80.378,80.393,94920000.0
2007-07-02 14:07:00,80.387,80.42,80.387,80.42,62830000.0
2007-07-02 14:08:00,80.414,80.416,80.404,80.404,56850000.0
2007-07-02 14:09:00,80.403,80.414,80.401,80.41,114900000.0
2007-07-02 14:11:00,80.398,80.418,80.398,80.417,97060000.0
2007-07-02 14:12:00,80.416,80.417,80.386,80.386,129080000.0
2007-07-02 14:13:00,80.377,80.413,80.377,80.407,130320000.0
2007-07-02 14:14:00,80.395,80.404,80.37,80.387,150120000.0
2007-07-02 14:15:00,80.393,80.4,80.368,80.396,132330000.0
2007-07-02 14:16:00,80.378,80.39,80.354,80.383,124570000.0
2007-07-02 14:17:00,80.356,80.388,80.356,80.386,159990000.0
2007-07-02 14:18:00,80.403,80.411,80.4,80.403,138550000.0
2007-07-02 14:19:00,80.355,80.395,80.355,80.395,83180000.0
2007-07-02 14:20:00,80.376,80.41,80.376,80.396,97970000.0
2007-07-02 14:21:00,80.423,80.427,80.419,80.419,63020000.0
2007-07-02 14:22:00,80.389,80.393,80.36,80.36,58040000.0
2007-07-02 14:23:00,80.387,80.397,80.387,80.387,113390000.0
2007-07-02 14:24:00,80.39,80.397,80.366,80.392,100730000.0
2007-07-02 14:25:00,80.364,80.364,80.355,80.358,138770000.0
2007-07-02 14:26:00,80.361,80.409,80.361,80.409,104550000.0
2007-07-02 14:27:00,80.37,80.42,80.37,80.405,110620000.0
2007-07-02 14:28:00,80.379,80.417,80.372,80.413,171240000.0
2007-07-02 14:29:00,80.38,80.417,80.369,80.379,148070000.0
2007-07-02 14:30:00,80.398,80.418,80.385,80.415,107070000.0
2007-07-02 14:31:00,80.369,80.395,80.367,80.384,62440000.0
2007-07-02 14:33:00,80.415,80.416,80.407,80.407,105280000.0
2007-07-02 14:34:00,80.382,80.421,80.382,80.412,122150000.0
2007-07-02 14:35:00,80.416,80.416,80.383,80.415,147120000.0
2007-07-02 14:36:00,80.408,80.418,80.376,80.409,149170000.0
2007-07-02 14:37:00,80.399,80.401,80.394,80.394,126850000.0
2007-07-02 14:38:00,80.369,80.395,80.364,80.395,116980000.0
2007-07-02 14:39:00,80.412,80.418,80.386,80.389,170870000.0
2007-07-02 14:40:00,80.381,80.428,80.381,80.387,151460000.0
2007-07-02 14:41:00,80.377,80.422,80.377,80.384,93670000.0
2007-07-02 14:42:00,80.413,80.424,80.378,80.42,101960000.0
2007-07-02 14:43:00,80.385,80.413,80.385,80.413,72380000.0
2007-07-02 14:44:00,80.39,80.416,80.372,80.405,60650000.0
2007-07-02 14:45:00,80.386,80.411,80.382,80.395,120970000.0
2007-07-02 14:48:00,80.41,80.415,80.4,80.4,80130000.0
2007-07-02 14:49:00,80.37,80.383,80.365,80.383,101250000.0
2007-07-02 14:50:00,80.387,80.387,80.35,80.355,120510000.0
2007-07-02 14:51:00,80.358,80.39,80.357,80.357,126160000.0
2007-07-02 14:52:00,80.363,80.383,80.348,80.374,112610000.0
2007-07-02 14:53:00,80.343,80.376,80.343,80.358,106680000.0
2007-07-02 14:54:00,80.392,80.392,80.358,80.378,139340000.0
2007-07-02 14:55:00,80.373,80.388,80.373,80.381,128380000.0
2007-07-02 14:56:00,80.388,80.39,80.387,80.39,68900000.0
2007-07-02 14:57:00,80.377,80.38,80.376,80.378,81840000.0
2007-07-02 14:58:00,80.385,80.387,80.36,80.36,65500000.0
2007-07-02 14:59:00,80.357,80.379,80.357,80.369,54800000.0
2007-07-02 15:00:00,80.364,80.39,80.351,80.381,108780000.0
2007-07-02 15:01:00,80.37,80.393,80.37,80.376,86800000.0
2007-07-02 15:02:00,80.394,80.413,80.375,80.409,117730000.0
2007-07-02 15:03:00,80.392,80.457,80.392,80.417,92910000.0
2007-07-02 15:04:00,80.399,80.42,80.394,80.396,103520000.0
2007-07-02 15:05:00,80.389,80.42,80.388,80.392,155730000.0
2007-07-02 15:06:00,80.422,80.424,80.395,80.395,126170000.0
2007-07-02 15:07:00,80.388,80.418,80.388,80.393,96850000.0
2007-07-02 15:08:00,80.398,80.398,80.391,80.391,67760000.0
2007-07-02 15:09:00,80.404,80.418,80.377,80.418,97050000.0
2007-07-02 15:10:00,80.415,80.446,80.414,80.414,154630000.0
2007-07-02 15:11:00,80.42,80.442,80.408,80.423,76050000.0
2007-07-02 15:12:00,80.419,80.439,80.419,80.427,103900000.0
2007-07-02 15:13:00,80.405,80.422,80.405,80.42,132080000.0
2007-07-02 15:14:00,80.396,80.408,80.386,80.386,123680000.0
2007-07-02 15:15:00,80.377,80.41,80.377,80.377,105300000.0
2007-07-02 15:16:00,80.372,80.374,80.363,80.369,109710000.0
2007-07-02 15:17:00,80.369,80.409,80.369,80.396,106120000.0
2007-07-02 15:18:00,80.375,80.402,80.364,80.369,102570000.0
2007-07-02 15:19:00,80.361,80.365,80.359,80.364,66750000.0
2007-07-02 15:20:00,80.362,80.377,80.362,80.377,103140000.0
2007-07-02 15:21:00,80.361,80.388,80.345,80.383,58410000.0
2007-07-02 15:22:00,80.346,80.38,80.346,80.366,49500000.0
2007-07-02 15:23:00,80.357,80.379,80.347,80.379,46130000.0
2007-07-02 15:24:00,80.343,80.367,80.335,80.367,54440000.0
2007-07-02 15:25:00,80.377,80.377,80.336,80.342,64400000.0
2007-07-02 15:26:00,80.337,80.361,80.333,80.333,105780000.0
2007-07-02 15:27:00,80.351,80.361,80.311,80.319,64040000.0
2007-07-02 15:28:00,80.322,80.341,80.314,80.324,76830000.0
2007-07-02 15:29:00,80.32,80.334,80.315,80.321,91780000.0
2007-07-02 15:30:00,80.341,80.377,80.341,80.37,122220000.0
2007-07-02 15:31:00,80.331,80.331,80.315,80.316,81950000.0
2007-07-02 15:32:00,80.315,80.318,80.311,80.318,54150000.0
2007-07-02 15:33:00,80.335,80.364,80.327,80.333,73370000.0
2007-07-02 15:34:00,80.331,80.334,80.318,80.324,83990000.0
2007-07-02 15:35:00,80.335,80.358,80.335,80.344,72790000.0
2007-07-02 15:36:00,80.345,80.371,80.345,80.366,81670000.0
2007-07-02 15:37:00,80.346,80.346,80.34,80.34,74930000.0
2007-07-02 15:39:00,80.348,80.369,80.344,80.363,94840000.0
2007-07-02 15:40:00,80.33,80.339,80.328,80.334,128480000.0
2007-07-02 15:42:00,80.351,80.368,80.339,80.368,78990000.0
2007-07-02 15:43:00,80.342,80.349,80.336,80.348,120170000.0
2007-07-02 15:44:00,80.337,80.362,80.337,80.358,132900000.0
2007-07-02 15:45:00,80.361,80.364,80.336,80.336,139390000.0
2007-07-02 15:46:00,80.361,80.363,80.338,80.339,122220000.0
2007-07-02 15:47:00,80.331,80.351,80.33,80.351,109900000.0
2007-07-02 15:48:00,80.338,80.36,80.328,80.329,139750000.0
2007-07-02 15:49:00,80.333,80.341,80.319,80.336,139280000.0
2007-07-02 15:50:00,80.344,80.354,80.327,80.354,78210000.0
2007-07-02 15:51:00,80.344,80.349,80.316,80.322,86820000.0
2007-07-02 15:52:00,80.32,80.321,80.312,80.316,62220000.0
2007-07-02 15:53:00,80.317,80.346,80.291,80.293,62580000.0
2007-07-02 15:54:00,80.294,80.329,80.294,80.316,104560000.0
2007-07-02 15:55:00,80.33,80.335,80.307,80.335,93520000.0
2007-07-02 15:56:00,80.336,80.34,80.32,80.334,128520000.0
2007-07-02 15:57:00,80.307,80.338,80.307,80.335,101470000.0
2007-07-02 15:58:00,80.343,80.362,80.316,80.326,118740000.0
2007-07-02 15:59:00,80.315,80.331,80.314,80.322,163560000.0
2007-07-02 16:00:00,80.333,80.386,80.323,80.341,135920000.0
2007-07-02 16:01:00,80.338,80.404,80.338,80.4,109130000.0
2007-07-02 16:02:00,80.409,80.409,80.363,80.364,63350000.0
2007-07-02 16:03:00,80.391,80.398,80.367,80.398,102720000.0
2007-07-02 16:04:00,80.398,80.401,80.395,80.398,152350000.0
2007-07-02 16:05:00,80.378,80.38,80.376,80.379,88080000.0
2007-07-02 16:06:00,80.371,80.384,80.366,80.38,105530000.0
2007-07-02 16:07:00,80.367,80.375,80.347,80.36,145570000.0
2007-07-02 16:08:00,80.386,80.386,80.372,80.373,129470000.0
2007-07-02 16:09:00,80.341,80.374,80.341,80.364,109340000.0
2007-07-02 16:10:00,80.328,80.353,80.316,80.328,117360000.0
2007-07-02 16:11:00,80.316,80.339,80.316,80.335,98920000.0
2007-07-02 16:12:00,80.329,80.352,80.329,80.344,102280000.0
2007-07-02 16:13:00,80.352,80.353,80.315,80.353,81660000.0
2007-07-02 16:14:00,80.345,80.357,80.316,80.329,115400000.0
2007-07-02 16:15:00,80.371,80.371,80.336,80.349,49080000.0
2007-07-02 16:17:00,80.321,80.327,80.316,80.316,105660000.0
2007-07-02 16:18:00,80.313,80.332,80.3,80.322,123660000.0
2007-07-02 16:19:00,80.287,80.306,80.271,80.274,136810000.0
2007-07-02 16:20:00,80.265,80.276,80.263,80.273,157730000.0
2007-07-02 16:21:00,80.273,80.297,80.258,80.281,147630000.0
2007-07-02 16:24:00,80.273,80.291,80.27,80.284,103240000.0
2007-07-02 16:25:00,80.25,80.276,80.228,80.276,125190000.0
2007-07-02 16:26:00,80.246,80.272,80.246,80.25,137720000.0
2007-07-02 16:27:00,80.26,80.285,80.256,80.283,143960000.0
2007-07-02 16:28:00,80.24,80.248,80.236,80.236,131400000.0
2007-07-02 16:29:00,80.257,80.257,80.219,80.226,121610000.0
2007-07-02 16:30:00,80.22,80.257,80.22,80.242,159050000.0
2007-07-02 16:31:00,80.22,80.261,80.22,80.233,139360000.0
2007-07-02 16:32:00,80.235,80.238,80.231,80.232,80980000.0
2007-07-02 16:33:00,80.243,80.277,80.243,80.265,97330000.0
2007-07-02 16:35:00,80.242,80.253,80.231,80.253,106640000.0
2007-07-02 16:36:00,80.262,80.264,80.247,80.248,117370000.0
2007-07-02 16:38:00,80.236,80.259,80.23,80.259,100510000.0
2007-07-02 16:39:00,80.234,80.258,80.234,80.243,125700000.0
2007-07-02 16:40:00,80.233,80.256,80.229,80.229,140910000.0
2007-07-02 16:41:00,80.238,80.27,80.237,80.268,142300000.0
2007-07-02 16:42:00,80.262,80.269,80.225,80.225,135180000.0
2007-07-02 16:43:00,80.244,80.25,80.24,80.245,121850000.0
2007-07-02 16:44:00,80.245,80.269,80.244,80.261,167860000.0
2007-07-02 16:45:00,80.228,80.26,80.227,80.255,144690000.0
2007-07-02 16:46:00,80.23,80.237,80.23,80.232,79090000.0
2007-07-02 16:47:00,80.235,80.235,80.23,80.235,97690000.0
2007-07-02 16:48:00,80.236,80.276,80.236,80.262,67260000.0
2007-07-02 16:49:00,80.235,80.235,80.225,80.225,58730000.0
2007-07-02 16:50:00,80.221,80.241,80.221,80.238,125020000.0
2007-07-02 16:51:00,80.214,80.235,80.206,80.218,96720000.0
2007-07-02 16:53:00,80.232,80.232,80.191,80.191,94500000.0
2007-07-02 16:54:00,80.207,80.243,80.196,80.199,118880000.0
2007-07-02 16:55:00,80.235,80.24,80.205,80.209,119560000.0
2007-07-02 16:56:00,80.225,80.231,80.199,80.221,145630000.0
2007-07-02 16:57:00,80.198,80.22,80.198,80.214,128750000.0
2007-07-02 16:58:00,80.216,80.216,80.196,80.196,122010000.0
2007-07-02 16:59:00,80.19,80.225,80.19,80.206,146120000.0
2007-07-02 17:00:00,80.199,80.287,80.197,80.236,128070000.0
2007-07-02 17:01:00,80.243,80.267,80.238,80.238,83180000.0
2007-07-02 17:02:00,80.257,80.257,80.21,80.232,92280000.0
2007-07-02 17:03:00,80.205,80.23,80.205,80.211,65550000.0
2007-07-02 17:04:00,80.205,80.239,80.204,80.23,54600000.0
2007-07-02 17:05:00,80.224,80.23,80.188,80.21,107380000.0
2007-07-02 17:06:00,80.211,80.228,80.208,80.215,95980000.0
2007-07-02 17:07:00,80.213,80.227,80.203,80.227,135260000.0
2007-07-02 17:08:00,80.209,80.236,80.209,80.222,94840000.0
2007-07-02 17:09:00,80.217,80.249,80.215,80.238,112990000.0
2007-07-02 17:10:00,80.265,80.272,80.243,80.243,166880000.0
2007-07-02 17:11:00,80.255,80.287,80.248,80.287,135340000.0
2007-07-02 17:12:00,80.305,80.305,80.292,80.299,103250000.0
2007-07-02 17:13:00,80.255,80.282,80.255,80.28,60220000.0
2007-07-02 17:14:00,80.289,80.289,80.245,80.272,114700000.0
2007-07-02 17:15:00,80.233,80.254,80.233,80.246,164550000.0
2007-07-02 17:16:00,80.232,80.258,80.232,80.245,88310000.0
2007-07-02 17:17:00,80.246,80.246,80.228,80.228,108980000.0
2007-07-02 17:18:00,80.233,80.256,80.221,80.249,133990000.0
2007-07-02 17:19:00,80.265,80.269,80.244,80.246,117610000.0
2007-07-02 17:20:00,80.244,80.27,80.235,80.238,116880000.0
2007-07-02 17:21:00,80.245,80.274,80.236,80.256,116580000.0
2007-07-02 17:22:00,80.275,80.275,80.27,80.273,104650000.0
2007-07-02 17:24:00,80.227,80.251,80.22,80.251,89890000.0
2007-07-02 17:25:00,80.218,80.221,80.216,80.216,100240000.0
2007-07-02 17:26:00,80.224,80.231,80.22,80.223,121660000.0
2007-07-02 17:27:00,80.257,80.257,80.25,80.251,134870000.0
2007-07-02 17:28:00,80.262,80.266,80.254,80.265,121900000.0
2007-07-02 17:29:00,80.244,80.268,80.235,80.235,101200000.0
2007-07-02 17:30:00,80.249,80.252,80.216,80.232,141800000.0
2007-07-02 17:31:00,80.249,80.261,80.227,80.228,138330000.0
2007-07-02 17:32:00,80.225,80.231,80.214,80.23,74770000.0
2007-07-02 17:33:00,80.2,80.221,80.195,80.198,87690000.0
2007-07-02 17:34:00,80.21,80.234,80.195,80.2,66350000.0
2007-07-02 17:35:00,80.193,80.218,80.193,80.203,53650000.0
2007-07-02 17:36:00,80.211,80.238,80.206,80.238,110710000.0
2007-07-02 17:37:00,80.234,80.237,80.228,80.228,89250000.0
2007-07-02 17:38:00,80.237,80.26,80.235,80.241,127590000.0
2007-07-02 17:39:00,80.232,80.252,80.232,80.252,97120000.0
2007-07-02 17:40:00,80.221,80.237,80.216,80.231,109070000.0
2007-07-02 17:41:00,80.201,80.227,80.201,80.216,165490000.0
2007-07-02 17:42:00,80.205,80.23,80.2,80.214,130120000.0
2007-07-02 17:43:00,80.191,80.2,80.181,80.183,94720000.0
2007-07-02 17:44:00,80.194,80.225,80.182,80.185,62270000.0
2007-07-02 17:45:00,80.203,80.245,80.196,80.196,106090000.0
2007-07-02 17:46:00,80.193,80.197,80.189,80.19,153920000.0
2007-07-02 17:47:00,80.204,80.23,80.2,80.23,82960000.0
2007-07-02 17:48:00,80.24,80.24,80.209,80.209,97340000.0
2007-07-02 17:49:00,80.22,80.24,80.22,80.24,145550000.0
2007-07-02 17:50:00,80.241,80.252,80.239,80.239,125680000.0
2007-07-02 17:51:00,80.213,80.227,80.212,80.224,105660000.0
2007-07-02 17:52:00,80.212,80.239,80.212,80.223,114240000.0
2007-07-02 17:53:00,80.221,80.245,80.214,80.245,101030000.0
2007-07-02 17:54:00,80.236,80.237,80.23,80.23,104810000.0
2007-07-02 17:55:00,80.226,80.226,80.211,80.226,81270000.0
2007-07-02 17:56:00,80.227,80.257,80.226,80.257,106190000.0
2007-07-02 17:57:00,80.261,80.271,80.247,80.268,60810000.0
2007-07-02 17:58:00,80.249,80.272,80.243,80.25,49100000.0
2007-07-02 17:59:00,80.242,80.254,80.241,80.252,49610000.0
2007-07-02 18:00:00,80.25,80.269,80.247,80.267,53370000.0
2007-07-02 18:01:00,80.227,80.23,80.226,80.227,64380000.0
2007-07-02 18:02:00,80.249,80.26,80.225,80.225,102610000.0
2007-07-02 18:03:00,80.249,80.25,80.248,80.25,57990000.0
2007-07-02 18:06:00,80.254,80.26,80.246,80.246,92800000.0
2007-07-02 18:07:00,80.225,80.225,80.212,80.225,113010000.0
2007-07-02 18:08:00,80.234,80.237,80.229,80.231,115650000.0
2007-07-02 18:09:00,80.222,80.242,80.216,80.223,125060000.0
2007-07-02 18:10:00,80.236,80.248,80.225,80.225,126320000.0
2007-07-02 18:11:00,80.221,80.228,80.208,80.223,113180000.0
2007-07-02 18:12:00,80.211,80.239,80.204,80.215,147770000.0
2007-07-02 18:13:00,80.216,80.216,80.184,80.184,131320000.0
2007-07-02 18:14:00,80.185,80.188,80.181,80.182,72970000.0
2007-07-02 18:15:00,80.185,80.187,80.179,80.187,89150000.0
2007-07-02 18:16:00,80.2,80.215,80.2,80.214,62320000.0
2007-07-02 18:17:00,80.217,80.237,80.216,80.216,57700000.0
2007-07-02 18:18:00,80.223,80.248,80.219,80.238,108090000.0
2007-07-02 18:19:00,80.226,80.235,80.215,80.232,88580000.0
2007-07-02 18:20:00,80.219,80.226,80.207,80.207,125440000.0
2007-07-02 18:21:00,80.196,80.228,80.196,80.218,96050000.0
2007-07-02 18:22:00,80.197,80.204,80.193,80.196,112520000.0
2007-07-02 18:23:00,80.213,80.213,80.193,80.21,154540000.0
2007-07-02 18:24:00,80.216,80.23,80.204,80.204,135660000.0
2007-07-02 18:25:00,80.219,80.223,80.183,80.194,98840000.0
2007-07-02 18:26:00,80.184,80.219,80.184,80.213,62660000.0
2007-07-02 18:27:00,80.203,80.203,80.183,80.202,97180000.0
2007-07-02 18:28:00,80.219,80.221,80.215,80.218,143770000.0
2007-07-02 18:29:00,80.228,80.23,80.226,80.228,83460000.0
2007-07-02 18:30:00,80.229,80.231,80.212,80.231,107430000.0
2007-07-02 18:31:00,80.205,80.229,80.205,80.22,138660000.0
2007-07-02 18:32:00,80.202,80.208,80.192,80.195,120480000.0
2007-07-02 18:33:00,80.197,80.221,80.194,80.194,105840000.0
2007-07-02 18:34:00,80.196,80.207,80.192,80.203,118530000.0
2007-07-02 18:35:00,80.197,80.202,80.186,80.195,98140000.0
2007-07-02 18:36:00,80.193,80.215,80.193,80.206,101680000.0
2007-07-02 18:37:00,80.173,80.182,80.159,80.159,75400000.0
2007-07-02 18:38:00,80.149,80.171,80.138,80.159,109990000.0
2007-07-02 18:39:00,80.155,80.167,80.116,80.119,58740000.0
2007-07-02 18:40:00,80.13,80.142,80.125,80.126,49500000.0
2007-07-02 18:41:00,80.124,80.131,80.112,80.113,47220000.0
2007-07-02 18:42:00,80.119,80.137,80.108,80.115,53900000.0
2007-07-02 18:43:00,80.125,80.134,80.117,80.117,61270000.0
2007-07-02 18:44:00,80.116,80.142,80.114,80.124,109530000.0
2007-07-02 18:45:00,80.135,80.144,80.105,80.136,59480000.0
2007-07-02 18:46:00,80.123,80.139,80.114,80.126,84030000.0
2007-07-02 18:47:00,80.138,80.144,80.122,80.144,85170000.0
2007-07-02 18:48:00,80.154,80.157,80.15,80.154,122400000.0
2007-07-02 18:50:00,80.149,80.165,80.145,80.149,101110000.0
2007-07-02 18:51:00,80.139,80.143,80.132,80.132,116010000.0
2007-07-02 18:52:00,80.131,80.164,80.131,80.147,137180000.0
2007-07-02 18:53:00,80.139,80.141,80.136,80.138,154080000.0
2007-07-02 18:54:00,80.148,80.155,80.142,80.146,132330000.0
2007-07-02 18:55:00,80.169,80.172,80.151,80.151,117120000.0
2007-07-02 18:56:00,80.161,80.18,80.161,80.165,151300000.0
2007-07-02 18:57:00,80.172,80.181,80.169,80.171,131280000.0
2007-07-02 18:58:00,80.161,80.167,80.16,80.167,72710000.0
2007-07-02 18:59:00,80.16,80.165,80.159,80.159,94630000.0
2007-07-02 19:00:00,80.174,80.183,80.155,80.159,59490000.0
2007-07-02 19:01:00,80.171,80.171,80.152,80.154,57550000.0
2007-07-02 19:02:00,80.153,80.168,80.15,80.16,113010000.0
2007-07-02 19:03:00,80.166,80.174,80.151,80.154,102240000.0
2007-07-02 19:04:00,80.153,80.161,80.149,80.151,127430000.0
2007-07-02 19:05:00,80.172,80.175,80.15,80.17,108410000.0
2007-07-02 19:06:00,80.185,80.217,80.18,80.18,113090000.0
2007-07-02 19:07:00,80.18,80.201,80.175,80.195,156720000.0
2007-07-02 19:08:00,80.209,80.21,80.206,80.208,126660000.0
2007-07-02 19:09:00,80.192,80.192,80.183,80.184,106160000.0
2007-07-02 19:10:00,80.206,80.207,80.201,80.207,66920000.0
2007-07-02 19:11:00,80.204,80.208,80.201,80.207,112200000.0
2007-07-02 19:12:00,80.17,80.184,80.162,80.173,149350000.0
2007-07-02 19:13:00,80.168,80.17,80.167,80.168,89110000.0
2007-07-02 19:14:00,80.158,80.17,80.144,80.16,107360000.0
2007-07-02 19:15:00,80.18,80.182,80.157,80.173,140420000.0
2007-07-02 19:18:00,80.198,80.2,80.196,80.196,96560000.0
2007-07-02 19:19:00,80.17,80.182,80.167,80.179,115760000.0
2007-07-02 19:20:00,80.16,80.174,80.16,80.163,129920000.0
2007-07-02 19:21:00,80.184,80.184,80.171,80.171,149430000.0
2007-07-02 19:22:00,80.187,80.19,80.168,80.168,129380000.0
2007-07-02 19:23:00,80.196,80.197,80.169,80.17,114910000.0
2007-07-02 19:24:00,80.177,80.192,80.166,80.177,154230000.0
2007-07-02 19:25:00,80.152,80.214,80.15,80.214,138850000.0
2007-07-02 19:26:00,80.198,80.215,80.166,80.206,87170000.0
2007-07-02 19:27:00,80.181,80.202,80.181,80.188,92170000.0
2007-07-02 19:28:00,80.192,80.192,80.177,80.178,65980000.0
2007-07-02 19:29:00,80.205,80.206,80.196,80.196,58350000.0
2007-07-02 19:30:00,80.175,80.212,80.175,80.201,118620000.0
2007-07-02 19:31:00,80.185,80.19,80.184,80.186,96660000.0
2007-07-02 19:32:00,80.214,80.216,80.201,80.201,125060000.0
2007-07-02 19:33:00,80.192,80.229,80.191,80.219,117130000.0
2007-07-02 19:34:00,80.209,80.209,80.207,80.208,109230000.0
2007-07-02 19:35:00,80.229,80.229,80.208,80.213,173200000.0
2007-07-02 19:36:00,80.23,80.231,80.203,80.21,148690000.0
2007-07-02 19:37:00,80.22,80.24,80.214,80.218,115570000.0
2007-07-02 19:38:00,80.212,80.218,80.209,80.218,67910000.0
2007-07-02 19:39:00,80.217,80.233,80.217,80.232,111220000.0
2007-07-02 19:40:00,80.214,80.244,80.214,80.235,167890000.0
2007-07-02 19:41:00,80.22,80.238,80.216,80.221,93290000.0
2007-07-02 19:42:00,80.208,80.219,80.185,80.213,116600000.0
2007-07-02 19:44:00,80.184,80.213,80.184,80.213,97650000.0
2007-07-02 19:45:00,80.231,80.241,80.198,80.2,112690000.0
2007-07-02 19:46:00,80.22,80.221,80.203,80.203,126090000.0
2007-07-02 19:47:00,80.219,80.221,80.216,80.219,143640000.0
2007-07-02 19:48:00,80.228,80.229,80.191,80.191,127530000.0
2007-07-02 19:49:00,80.195,80.2,80.194,80.198,114460000.0
2007-07-02 19:50:00,80.214,80.229,80.212,80.217,154930000.0
2007-07-02 19:51:00,80.23,80.231,80.215,80.215,138880000.0
2007-07-02 19:52:00,80.226,80.241,80.222,80.225,71660000.0
2007-07-02 19:53:00,80.226,80.228,80.221,80.228,85990000.0
2007-07-02 19:54:00,80.224,80.252,80.224,80.224,57830000.0
2007-07-02 19:55:00,80.229,80.246,80.223,80.246,63080000.0
2007-07-02 19:56:00,80.24,80.268,80.238,80.241,112950000.0
2007-07-02 19:57:00,80.241,80.26,80.221,80.252,95260000.0
2007-07-02 19:58:00,80.237,80.237,80.217,80.218,129210000.0
2007-07-02 19:59:00,80.257,80.27,80.238,80.238,104970000.0
2007-07-02 20:00:00,80.229,80.258,80.229,80.254,112040000.0
2007-07-02 20:01:00,80.236,80.278,80.227,80.256,170830000.0
2007-07-02 20:02:00,80.254,80.272,80.244,80.245,137300000.0
2007-07-02 20:03:00,80.251,80.271,80.247,80.25,110880000.0
2007-07-02 20:04:00,80.256,80.256,80.236,80.256,64850000.0
2007-07-02 20:05:00,80.247,80.273,80.247,80.27,103410000.0
2007-07-02 20:06:00,80.234,80.27,80.234,80.265,161620000.0
2007-07-02 20:07:00,80.238,80.24,80.237,80.238,89080000.0
2007-07-02 20:08:00,80.251,80.257,80.251,80.253,115250000.0
2007-07-02 20:09:00,80.263,80.274,80.262,80.273,140610000.0
2007-07-02 20:11:00,80.28,80.298,80.277,80.292,89610000.0
2007-07-02 20:12:00,80.292,80.309,80.279,80.28,111360000.0
2007-07-02 20:13:00,80.285,80.294,80.276,80.276,123590000.0
2007-07-02 20:14:00,80.278,80.285,80.272,80.279,144690000.0
2007-07-02 20:15:00,80.263,80.282,80.262,80.275,134390000.0
2007-07-02 20:16:00,80.271,80.289,80.266,80.266,122760000.0
2007-07-02 20:17:00,80.266,80.266,80.25,80.253,157990000.0
2007-07-02 20:18:00,80.263,80.291,80.255,80.28,140430000.0
2007-07-02 20:19:00,80.266,80.268,80.261,80.263,79740000.0
2007-07-02 20:20:00,80.277,80.293,80.273,80.292,94920000.0
2007-07-02 20:21:00,80.28,80.296,80.272,80.284,62770000.0
2007-07-02 20:22:00,80.272,80.277,80.251,80.251,62220000.0
2007-07-02 20:23:00,80.256,80.268,80.256,80.256,119430000.0
2007-07-02 20:24:00,80.268,80.269,80.254,80.254,96700000.0
2007-07-02 20:25:00,80.251,80.253,80.244,80.244,126540000.0
2007-07-02 20:26:00,80.251,80.263,80.246,80.252,113350000.0
2007-07-02 20:27:00,80.255,80.255,80.238,80.238,118520000.0
2007-07-02 20:29:00,80.245,80.262,80.245,80.262,96990000.0
2007-07-02 20:30:00,80.246,80.249,80.239,80.24,124330000.0
2007-07-02 20:31:00,80.252,80.269,80.241,80.25,132730000.0
2007-07-02 20:32:00,80.242,80.248,80.241,80.247,160720000.0
2007-07-02 20:33:00,80.247,80.283,80.247,80.277,146490000.0
2007-07-02 20:35:00,80.261,80.29,80.258,80.272,86140000.0
2007-07-02 20:36:00,80.29,80.29,80.261,80.262,133240000.0
2007-07-02 20:37:00,80.266,80.268,80.257,80.258,133550000.0
2007-07-02 20:38:00,80.275,80.294,80.266,80.266,149380000.0
2007-07-02 20:39:00,80.286,80.294,80.282,80.287,138500000.0
2007-07-02 20:40:00,80.29,80.293,80.281,80.284,121790000.0
2007-07-02 20:42:00,80.258,80.273,80.256,80.273,110070000.0
2007-07-02 20:45:00,80.247,80.275,80.241,80.272,106460000.0
2007-07-02 20:48:00,80.288,80.29,80.286,80.286,108550000.0
2007-07-02 20:51:00,80.254,80.256,80.248,80.248,108230000.0
2007-07-02 20:54:00,80.296,80.297,80.287,80.287,109660000.0
2007-07-02 20:57:00,80.278,80.28,80.276,80.276,106210000.0
2007-07-02 20:58:00,80.252,80.258,80.25,80.254,135030000.0
2007-07-02 20:59:00,80.265,80.268,80.259,80.261,135330000.0
2007-07-02 21:00:00,80.245,80.251,80.229,80.229,147030000.0
2007-07-02 21:01:00,80.26,80.261,80.254,80.254,137380000.0
2007-07-02 21:03:00,80.295,80.298,80.288,80.288,105660000.0
2007-07-02 21:06:00,80.295,80.298,80.287,80.287,97910000.0
2007-07-02 21:07:00,80.267,80.267,80.258,80.264,122580000.0
2007-07-02 21:08:00,80.261,80.284,80.261,80.281,138090000.0
2007-07-02 21:09:00,80.321,80.321,80.283,80.284,145350000.0
2007-07-02 21:10:00,80.288,80.308,80.284,80.308,137680000.0
2007-07-02 21:11:00,80.331,80.343,80.329,80.336,127530000.0
2007-07-02 21:12:00,80.318,80.328,80.31,80.31,170550000.0
2007-07-02 21:13:00,80.293,80.303,80.293,80.298,143760000.0
2007-07-02 21:14:00,80.288,80.29,80.287,80.29,90890000.0
2007-07-02 21:15:00,80.316,80.316,80.31,80.31,101150000.0
2007-07-02 21:16:00,80.28,80.29,80.277,80.277,65110000.0
2007-07-02 21:17:00,80.272,80.275,80.267,80.267,61220000.0
2007-07-02 21:18:00,80.256,80.28,80.254,80.268,109820000.0
2007-07-02 21:19:00,80.243,80.262,80.242,80.262,105300000.0
2007-07-02 21:21:00,80.265,80.294,80.259,80.259,95130000.0
2007-07-02 21:22:00,80.268,80.27,80.266,80.267,122520000.0
2007-07-02 21:23:00,80.256,80.261,80.254,80.258,136420000.0
2007-07-02 21:24:00,80.283,80.283,80.265,80.265,156300000.0
2007-07-02 21:27:00,80.278,80.28,80.276,80.276,101400000.0
2007-07-02 21:28:00,80.265,80.267,80.257,80.257,130820000.0
2007-07-02 21:29:00,80.27,80.277,80.269,80.271,134260000.0
2007-07-02 21:30:00,80.286,80.309,80.285,80.302,148480000.0
2007-07-02 21:31:00,80.283,80.283,80.266,80.266,135530000.0
2007-07-02 21:32:00,80.255,80.26,80.254,80.258,134980000.0
2007-07-02 21:33:00,80.272,80.29,80.272,80.29,166260000.0
2007-07-02 21:36:00,80.316,80.316,80.279,80.279,99370000.0
2007-07-02 21:37:00,80.275,80.303,80.274,80.303,117860000.0
2007-07-02 21:38:00,80.289,80.294,80.275,80.28,130950000.0
2007-07-02 21:39:00,80.309,80.311,80.306,80.307,157590000.0
2007-07-02 21:42:00,80.278,80.288,80.276,80.286,110830000.0
2007-07-02 21:44:00,80.278,80.28,80.276,80.276,104900000.0
2007-07-02 21:45:00,80.285,80.287,80.278,80.278,126910000.0
2007-07-02 21:48:00,80.315,80.315,80.307,80.307,108710000.0
2007-07-02 21:50:00,80.271,80.277,80.271,80.276,97420000.0
2007-07-02 21:51:00,80.305,80.309,80.298,80.298,131190000.0
2007-07-02 21:54:00,80.277,80.293,80.277,80.278,100440000.0
2007-07-02 21:55:00,80.285,80.287,80.278,80.278,122530000.0
2007-07-02 21:57:00,80.288,80.29,80.286,80.286,106650000.0
2007-07-02 22:00:00,80.274,80.276,80.268,80.268,87740000.0
2007-07-02 22:01:00,80.265,80.266,80.257,80.258,131020000.0
2007-07-02 22:02:00,80.266,80.267,80.259,80.261,132920000.0
2007-07-02 22:03:00,80.275,80.291,80.264,80.273,147460000.0
2007-07-02 22:04:00,80.28,80.281,80.275,80.275,137500000.0
2007-07-02 22:05:00,80.285,80.29,80.284,80.288,127700000.0
2007-07-02 22:06:00,80.284,80.284,80.274,80.274,160950000.0
2007-07-02 22:07:00,80.296,80.303,80.293,80.298,149470000.0
2007-07-02 22:08:00,80.306,80.307,80.3,80.301,85380000.0
2007-07-02 22:09:00,80.293,80.322,80.293,80.314,101390000.0
2007-07-02 22:10:00,80.317,80.347,80.317,80.337,70160000.0
2007-07-02 22:11:00,80.338,80.338,80.31,80.325,65120000.0
2007-07-02 22:12:00,80.326,80.342,80.312,80.317,117070000.0
2007-07-02 22:13:00,80.319,80.329,80.317,80.329,105190000.0
2007-07-02 22:15:00,80.334,80.336,80.33,80.33,104410000.0
2007-07-02 22:16:00,80.324,80.324,80.307,80.307,122210000.0
2007-07-02 22:18:00,80.306,80.337,80.306,80.336,89700000.0
2007-07-02 22:19:00,80.314,80.314,80.303,80.307,119310000.0
2007-07-02 22:20:00,80.316,80.332,80.312,80.331,120630000.0
2007-07-02 22:21:00,80.367,80.367,80.358,80.359,145380000.0
2007-07-02 22:22:00,80.324,80.324,80.304,80.308,134630000.0
2007-07-02 22:23:00,80.296,80.306,80.296,80.305,118700000.0
2007-07-02 22:24:00,80.291,80.326,80.291,80.314,160950000.0
2007-07-02 22:25:00,80.294,80.305,80.294,80.304,144300000.0
2007-07-02 22:26:00,80.322,80.336,80.321,80.336,75740000.0
2007-07-02 22:27:00,80.356,80.377,80.349,80.357,91180000.0
2007-07-02 22:28:00,80.341,80.349,80.34,80.346,63200000.0
2007-07-02 22:29:00,80.354,80.354,80.344,80.344,60190000.0
2007-07-02 22:30:00,80.358,80.382,80.353,80.373,121170000.0
2007-07-02 22:31:00,80.337,80.347,80.337,80.342,89680000.0
2007-07-02 22:32:00,80.334,80.335,80.318,80.321,144930000.0
2007-07-02 22:33:00,80.334,80.361,80.334,80.361,105180000.0
2007-07-02 22:34:00,80.32,80.327,80.32,80.326,123210000.0
2007-07-02 22:35:00,80.339,80.341,80.334,80.34,166770000.0
2007-07-02 22:36:00,80.377,80.377,80.37,80.37,137230000.0
2007-07-02 22:39:00,80.335,80.352,80.334,80.352,107550000.0
2007-07-02 22:41:00,80.335,80.336,80.328,80.329,98890000.0
2007-07-02 22:42:00,80.323,80.341,80.323,80.341,121570000.0
2007-07-02 22:45:00,80.336,80.361,80.336,80.354,98050000.0
2007-07-02 22:46:00,80.335,80.338,80.328,80.334,125800000.0
2007-07-02 22:47:00,80.332,80.336,80.329,80.334,136350000.0
2007-07-02 22:48:00,80.339,80.36,80.339,80.355,150720000.0
2007-07-02 22:50:00,80.326,80.326,80.32,80.325,95470000.0
2007-07-02 22:51:00,80.368,80.37,80.365,80.368,121730000.0
2007-07-02 22:52:00,80.317,80.321,80.314,80.319,127430000.0
2007-07-02 22:53:00,80.329,80.331,80.326,80.327,145170000.0
2007-07-02 22:54:00,80.376,80.378,80.365,80.365,140150000.0
2007-07-02 22:55:00,80.333,80.339,80.329,80.33,127880000.0
2007-07-02 22:56:00,80.317,80.32,80.312,80.313,165090000.0
2007-07-02 22:57:00,80.325,80.344,80.325,80.344,153590000.0
2007-07-02 22:58:00,80.328,80.334,80.322,80.322,85650000.0
2007-07-02 22:59:00,80.328,80.329,80.327,80.328,98000000.0
2007-07-02 23:00:00,80.321,80.338,80.304,80.334,73670000.0
2007-07-02 23:01:00,80.308,80.308,80.304,80.305,60990000.0
2007-07-02 23:03:00,80.338,80.34,80.337,80.337,100470000.0
2007-07-02 23:04:00,80.318,80.325,80.311,80.316,124140000.0
2007-07-02 23:05:00,80.31,80.316,80.308,80.316,133570000.0
2007-07-02 23:06:00,80.318,80.325,80.314,80.316,147010000.0
2007-07-02 23:08:00,80.298,80.3,80.297,80.297,103860000.0
2007-07-02 23:09:00,80.313,80.324,80.312,80.322,127690000.0
2007-07-02 23:10:00,80.298,80.308,80.297,80.302,146490000.0
2007-07-02 23:11:00,80.309,80.311,80.306,80.308,150600000.0
2007-07-02 23:12:00,80.287,80.287,80.276,80.277,143770000.0
2007-07-02 23:13:00,80.315,80.32,80.314,80.318,130970000.0
2007-07-02 23:15:00,80.347,80.349,80.338,80.338,97480000.0
2007-07-02 23:16:00,80.311,80.317,80.309,80.309,126250000.0
2007-07-02 23:18:00,80.348,80.35,80.346,80.346,102870000.0
2007-07-02 23:20:00,80.315,80.327,80.307,80.307,98960000.0
2007-07-02 23:21:00,80.338,80.34,80.335,80.337,125750000.0
2007-07-02 23:24:00,80.336,80.338,80.328,80.329,107570000.0
2007-07-02 23:27:00,80.303,80.315,80.303,80.314,102650000.0
2007-07-02 23:28:00,80.308,80.31,80.305,80.306,121340000.0
2007-07-02 23:29:00,80.328,80.331,80.324,80.329,133070000.0
2007-07-02 23:30:00,80.287,80.287,80.278,80.279,149780000.0
2007-07-02 23:31:00,80.314,80.318,80.306,80.306,142240000.0
2007-07-02 23:33:00,80.338,80.34,80.337,80.337,102940000.0
2007-07-02 23:34:00,80.322,80.332,80.32,80.329,121980000.0
2007-07-02 23:35:00,80.322,80.334,80.321,80.333,138420000.0
2007-07-02 23:36:00,80.369,80.371,80.366,80.368,151210000.0
2007-07-02 23:39:00,80.358,80.36,80.357,80.357,110030000.0
2007-07-02 23:42:00,80.366,80.366,80.359,80.359,109810000.0
2007-07-02 23:45:00,80.314,80.316,80.307,80.307,106430000.0
2007-07-02 23:47:00,80.328,80.339,80.328,80.335,99690000.0
2007-07-02 23:48:00,80.358,80.361,80.356,80.358,128480000.0
2007-07-02 23:49:00,80.327,80.331,80.324,80.331,130220000.0
2007-07-02 23:51:00,80.324,80.349,80.324,80.345,105970000.0
2007-07-02 23:52:00,80.335,80.338,80.327,80.327,129970000.0
2007-07-02 23:54:00,80.357,80.36,80.357,80.357,103720000.0
2007-07-02 23:55:00,80.336,80.338,80.328,80.329,126220000.0
2007-07-02 23:56:00,80.337,80.339,80.331,80.331,141330000.0
2007-07-02 23:57:00,80.366,80.367,80.359,80.361,140830000.0
2007-07-02 23:59:00,80.315,80.317,80.309,80.316,93040000.0
2007-07-03 00:00:00,80.338,80.36,80.337,80.356,127900000.0
2007-07-03 00:03:00,80.348,80.35,80.346,80.346,108720000.0
2007-07-03 00:06:00,80.356,80.356,80.347,80.347,107440000.0
2007-07-03 00:07:00,80.317,80.321,80.316,80.316,123480000.0
2007-07-03 00:09:00,80.315,80.332,80.315,80.33,103670000.0
2007-07-03 00:10:00,80.315,80.323,80.304,80.309,127960000.0
2007-07-03 00:12:00,80.318,80.32,80.316,80.316,108150000.0
2007-07-03 00:13:00,80.317,80.321,80.316,80.316,126740000.0
2007-07-03 00:15:00,80.314,80.338,80.314,80.321,110510000.0
2007-07-03 00:17:00,80.316,80.317,80.306,80.306,101900000.0
2007-07-03 00:18:00,80.346,80.349,80.339,80.34,127640000.0
2007-07-03 00:19:00,80.316,80.321,80.314,80.321,127360000.0
2007-07-03 00:21:00,80.258,80.26,80.256,80.256,106610000.0
2007-07-03 00:24:00,80.258,80.26,80.256,80.256,95360000.0
2007-07-03 00:25:00,80.308,80.31,80.305,80.306,128870000.0
2007-07-03 00:26:00,80.316,80.321,80.314,80.319,139260000.0
2007-07-03 00:27:00,80.34,80.34,80.317,80.317,136060000.0
2007-07-03 00:28:00,80.32,80.321,80.314,80.314,140730000.0
2007-07-03 00:29:00,80.305,80.309,80.304,80.308,120450000.0
2007-07-03 00:30:00,80.333,80.334,80.322,80.323,163670000.0
2007-07-03 00:31:00,80.313,80.322,80.313,80.318,142630000.0
2007-07-03 00:33:00,80.303,80.304,80.288,80.288,97790000.0
2007-07-03 00:34:00,80.313,80.318,80.307,80.307,129260000.0
2007-07-03 00:36:00,80.301,80.32,80.301,80.307,103130000.0
2007-07-03 00:37:00,80.298,80.3,80.296,80.297,127810000.0
2007-07-03 00:39:00,80.294,80.311,80.294,80.311,97540000.0
2007-07-03 00:40:00,80.298,80.3,80.296,80.297,128010000.0
2007-07-03 00:42:00,80.293,80.324,80.293,80.299,102680000.0
2007-07-03 00:43:00,80.308,80.31,80.305,80.306,120020000.0
2007-07-03 00:45:00,80.315,80.317,80.307,80.307,106480000.0
2007-07-03 00:48:00,80.328,80.33,80.327,80.327,107390000.0
2007-07-03 00:50:00,80.296,80.296,80.287,80.287,99580000.0
2007-07-03 00:51:00,80.286,80.311,80.281,80.281,134130000.0
2007-07-03 00:52:00,80.284,80.29,80.28,80.284,134660000.0
2007-07-03 00:53:00,80.289,80.291,80.286,80.288,148860000.0
2007-07-03 00:54:00,80.299,80.301,80.294,80.294,130700000.0
2007-07-03 00:57:00,80.308,80.31,80.306,80.306,96400000.0
2007-07-03 00:58:00,80.275,80.278,80.268,80.268,119470000.0
2007-07-03 00:59:00,80.256,80.26,80.249,80.251,126570000.0
2007-07-03 01:00:00,80.239,80.244,80.233,80.24,146330000.0
2007-07-03 01:01:00,80.246,80.247,80.228,80.229,133460000.0
2007-07-03 01:02:00,80.232,80.244,80.228,80.244,124340000.0
2007-07-03 01:03:00,80.264,80.288,80.264,80.267,173950000.0
2007-07-03 01:04:00,80.253,80.262,80.253,80.258,146780000.0
2007-07-03 01:05:00,80.251,80.257,80.248,80.252,81730000.0
2007-07-03 01:06:00,80.249,80.269,80.249,80.269,100190000.0
2007-07-03 01:09:00,80.278,80.28,80.276,80.276,110840000.0
2007-07-03 01:12:00,80.278,80.28,80.276,80.276,104930000.0
2007-07-03 01:13:00,80.257,80.264,80.251,80.257,128440000.0
2007-07-03 01:14:00,80.248,80.256,80.246,80.25,140040000.0
2007-07-03 01:15:00,80.246,80.271,80.246,80.266,149830000.0
2007-07-03 01:16:00,80.247,80.251,80.245,80.245,147980000.0
2007-07-03 01:18:00,80.267,80.299,80.267,80.278,97730000.0
2007-07-03 01:19:00,80.274,80.284,80.274,80.282,121820000.0
2007-07-03 01:20:00,80.297,80.306,80.292,80.306,135440000.0
2007-07-03 01:21:00,80.306,80.329,80.306,80.314,147270000.0
2007-07-03 01:22:00,80.294,80.303,80.294,80.296,137320000.0
2007-07-03 01:23:00,80.285,80.29,80.284,80.288,132050000.0
2007-07-03 01:24:00,80.282,80.296,80.269,80.269,168520000.0
2007-07-03 01:25:00,80.277,80.299,80.277,80.299,148490000.0
2007-07-03 01:27:00,80.318,80.32,80.316,80.316,106840000.0
2007-07-03 01:29:00,80.3,80.309,80.3,80.304,100700000.0
2007-07-03 01:30:00,80.335,80.338,80.328,80.329,124310000.0
2007-07-03 01:31:00,80.298,80.307,80.298,80.303,138410000.0
2007-07-03 01:32:00,80.29,80.297,80.289,80.294,156450000.0
2007-07-03 01:33:00,80.32,80.321,80.314,80.314,145790000.0
2007-07-03 01:35:00,80.278,80.28,80.276,80.276,95130000.0
2007-07-03 01:36:00,80.29,80.306,80.286,80.295,125360000.0
2007-07-03 01:37:00,80.267,80.27,80.264,80.269,140330000.0
2007-07-03 01:39:00,80.296,80.298,80.287,80.287,98100000.0
2007-07-03 01:40:00,80.259,80.269,80.258,80.266,123550000.0
2007-07-03 01:41:00,80.258,80.266,80.258,80.263,136430000.0
2007-07-03 01:42:00,80.266,80.296,80.264,80.293,153160000.0
2007-07-03 01:43:00,80.253,80.258,80.246,80.246,135950000.0
2007-07-03 01:44:00,80.253,80.262,80.251,80.262,131490000.0
2007-07-03 01:45:00,80.27,80.317,80.266,80.268,162200000.0
2007-07-03 01:46:00,80.27,80.286,80.266,80.276,142540000.0
2007-07-03 01:47:00,80.288,80.29,80.287,80.29,82550000.0
2007-07-03 01:48:00,80.296,80.297,80.289,80.29,105620000.0
2007-07-03 01:50:00,80.275,80.283,80.261,80.261,101120000.0
2007-07-03 01:51:00,80.275,80.285,80.272,80.277,119570000.0
2007-07-03 01:52:00,80.267,80.27,80.264,80.269,132420000.0
2007-07-03 01:54:00,80.298,80.3,80.297,80.297,97200000.0
2007-07-03 01:55:00,80.257,80.261,80.255,80.258,134050000.0
2007-07-03 01:56:00,80.246,80.253,80.242,80.248,132190000.0
2007-07-03 01:57:00,80.252,80.263,80.244,80.263,144560000.0
2007-07-03 01:58:00,80.231,80.238,80.227,80.228,135210000.0
2007-07-03 02:00:00,80.232,80.269,80.232,80.269,12950000.0
2007-07-03 02:01:00,80.229,80.239,80.229,80.23,117890000.0
2007-07-03 02:02:00,80.237,80.237,80.229,80.236,123840000.0
2007-07-03 02:03:00,80.255,80.255,80.25,80.25,6010000.0
2007-07-03 02:05:00,80.247,80.255,80.241,80.249,137760000.0
2007-07-03 02:06:00,80.26,80.272,80.254,80.27,132500000.0
2007-07-03 02:07:00,80.261,80.273,80.261,80.267,123480000.0
2007-07-03 02:08:00,80.277,80.277,80.268,80.275,127810000.0
2007-07-03 02:09:00,80.28,80.301,80.28,80.301,11680000.0
2007-07-03 02:10:00,80.28,80.286,80.28,80.281,16710000.0
2007-07-03 02:11:00,80.286,80.286,80.278,80.285,111630000.0
2007-07-03 02:12:00,80.28,80.317,80.28,80.314,124290000.0
2007-07-03 02:14:00,80.271,80.286,80.271,80.286,125400000.0
2007-07-03 02:15:00,80.304,80.341,80.304,80.337,17160000.0
2007-07-03 02:16:00,80.293,80.302,80.293,80.298,10880000.0
2007-07-03 02:17:00,80.307,80.316,80.307,80.31,121960000.0
2007-07-03 02:18:00,80.356,80.356,80.349,80.349,7550000.0
2007-07-03 02:19:00,80.321,80.327,80.321,80.327,7930000.0
2007-07-03 02:20:00,80.335,80.342,80.322,80.322,116200000.0
2007-07-03 02:21:00,80.335,80.367,80.326,80.326,115850000.0
2007-07-03 02:22:00,80.313,80.313,80.311,80.312,11830000.0
2007-07-03 02:23:00,80.302,80.315,80.302,80.304,131560000.0
2007-07-03 02:24:00,80.295,80.319,80.295,80.316,14500000.0
2007-07-03 02:25:00,80.295,80.295,80.29,80.29,3420000.0
2007-07-03 02:26:00,80.281,80.291,80.276,80.286,122990000.0
2007-07-03 02:27:00,80.294,80.339,80.294,80.339,14260000.0
2007-07-03 02:29:00,80.281,80.294,80.281,80.294,119830000.0
2007-07-03 02:30:00,80.317,80.317,80.31,80.31,121600000.0
2007-07-03 02:31:00,80.309,80.309,80.309,80.309,2440000.0
2007-07-03 02:32:00,80.301,80.306,80.299,80.301,126220000.0
2007-07-03 02:33:00,80.314,80.331,80.312,80.331,17490000.0
2007-07-03 02:34:00,80.304,80.304,80.3,80.3,5630000.0
2007-07-03 02:35:00,80.285,80.288,80.282,80.287,160410000.0
2007-07-03 02:36:00,80.302,80.345,80.297,80.34,148330000.0
2007-07-03 02:37:00,80.295,80.295,80.285,80.295,136200000.0
2007-07-03 02:38:00,80.285,80.285,80.265,80.265,139320000.0
2007-07-03 02:39:00,80.25,80.261,80.238,80.25,143990000.0
2007-07-03 02:40:00,80.23,80.243,80.23,80.243,121990000.0
2007-07-03 02:41:00,80.259,80.266,80.251,80.266,124190000.0
2007-07-03 02:42:00,80.272,80.309,80.272,80.309,14640000.0
2007-07-03 02:43:00,80.261,80.266,80.261,80.266,7510000.0
2007-07-03 02:44:00,80.277,80.277,80.269,80.269,123790000.0
2007-07-03 02:45:00,80.293,80.327,80.293,80.326,16930000.0
2007-07-03 02:48:00,80.284,80.318,80.284,80.299,25900000.0
2007-07-03 02:49:00,80.284,80.297,80.284,80.292,130130000.0
2007-07-03 02:51:00,80.295,80.326,80.286,80.29,144160000.0
2007-07-03 02:52:00,80.293,80.293,80.283,80.289,134450000.0
2007-07-03 02:53:00,80.281,80.288,80.281,80.281,125890000.0
2007-07-03 02:54:00,80.274,80.291,80.266,80.27,138080000.0
2007-07-03 02:55:00,80.255,80.258,80.249,80.256,119950000.0
2007-07-03 02:56:00,80.267,80.267,80.261,80.261,115180000.0
2007-07-03 02:57:00,80.335,80.335,80.331,80.331,3790000.0
2007-07-03 02:59:00,80.267,80.267,80.261,80.262,147870000.0
2007-07-03 03:00:00,80.28,80.317,80.28,80.292,149160000.0
2007-07-03 03:01:00,80.281,80.301,80.276,80.301,122090000.0
2007-07-03 03:02:00,80.263,80.303,80.263,80.303,134290000.0
2007-07-03 03:03:00,80.272,80.309,80.272,80.309,17650000.0
2007-07-03 03:04:00,80.273,80.273,80.27,80.27,5900000.0
2007-07-03 03:05:00,80.295,80.295,80.254,80.275,122920000.0
2007-07-03 03:06:00,80.249,80.261,80.242,80.248,24450000.0
2007-07-03 03:07:00,80.254,80.254,80.247,80.247,7880000.0
2007-07-03 03:08:00,80.262,80.279,80.26,80.276,121960000.0
2007-07-03 03:09:00,80.279,80.279,80.245,80.245,7740000.0
2007-07-03 03:10:00,80.267,80.269,80.244,80.246,16930000.0
2007-07-03 03:11:00,80.24,80.247,80.239,80.247,124610000.0
2007-07-03 03:12:00,80.25,80.282,80.25,80.269,24900000.0
2007-07-03 03:13:00,80.277,80.304,80.274,80.304,16560000.0
2007-07-03 03:14:00,80.299,80.318,80.284,80.305,124830000.0
2007-07-03 03:15:00,80.318,80.328,80.306,80.325,19600000.0
2007-07-03 03:16:00,80.297,80.318,80.297,80.318,5120000.0
2007-07-03 03:17:00,80.317,80.317,80.309,80.315,99990000.0
2007-07-03 03:18:00,80.329,80.337,80.329,80.332,60400000.0
2007-07-03 03:19:00,80.321,80.335,80.321,80.323,127610000.0
2007-07-03 03:20:00,80.289,80.321,80.289,80.321,152270000.0
2007-07-03 03:21:00,80.321,80.341,80.321,80.335,142950000.0
2007-07-03 03:23:00,80.334,80.334,80.314,80.323,138210000.0
2007-07-03 03:24:00,80.316,80.344,80.316,80.334,139050000.0
2007-07-03 03:25:00,80.315,80.324,80.303,80.324,124340000.0
2007-07-03 03:27:00,80.333,80.35,80.328,80.344,12860000.0
2007-07-03 03:28:00,80.31,80.325,80.31,80.325,121340000.0
2007-07-03 03:30:00,80.303,80.34,80.303,80.333,121580000.0
2007-07-03 03:31:00,80.334,80.334,80.327,80.327,7600000.0
2007-07-03 03:32:00,80.335,80.335,80.304,80.304,122840000.0
2007-07-03 03:33:00,80.322,80.346,80.322,80.34,13550000.0
2007-07-03 03:34:00,80.33,80.345,80.33,80.345,122620000.0
2007-07-03 03:35:00,80.34,80.362,80.34,80.357,127580000.0
2007-07-03 03:36:00,80.372,80.377,80.345,80.369,19330000.0
2007-07-03 03:37:00,80.345,80.359,80.345,80.359,6050000.0
2007-07-03 03:38:00,80.327,80.341,80.315,80.32,134880000.0
2007-07-03 03:39:00,80.316,80.343,80.316,80.343,140170000.0
2007-07-03 03:41:00,80.301,80.349,80.301,80.335,122210000.0
2007-07-03 03:42:00,80.335,80.348,80.324,80.324,18230000.0
2007-07-03 03:43:00,80.337,80.341,80.334,80.338,143890000.0
2007-07-03 03:44:00,80.331,80.362,80.325,80.325,130510000.0
2007-07-03 03:45:00,80.335,80.338,80.303,80.313,150860000.0
2007-07-03 03:46:00,80.312,80.323,80.311,80.323,116890000.0
2007-07-03 03:47:00,80.335,80.335,80.305,80.327,119890000.0
2007-07-03 03:48:00,80.3,80.317,80.293,80.317,25000000.0
2007-07-03 03:49:00,80.281,80.32,80.281,80.299,114580000.0
2007-07-03 03:50:00,80.311,80.334,80.302,80.334,125450000.0
2007-07-03 03:51:00,80.349,80.349,80.349,80.349,1500000.0
2007-07-03 03:52:00,80.303,80.331,80.303,80.303,131810000.0
2007-07-03 03:53:00,80.316,80.325,80.302,80.318,137410000.0
2007-07-03 03:54:00,80.308,80.312,80.287,80.307,146280000.0
2007-07-03 03:55:00,80.269,80.286,80.264,80.278,117730000.0
2007-07-03 03:56:00,80.291,80.291,80.256,80.279,122140000.0
2007-07-03 03:57:00,80.247,80.265,80.247,80.265,5630000.0
2007-07-03 03:58:00,80.244,80.253,80.236,80.238,14690000.0
2007-07-03 03:59:00,80.264,80.264,80.234,80.234,122820000.0
2007-07-03 04:00:00,80.234,80.258,80.229,80.248,25050000.0
2007-07-03 04:01:00,80.212,80.225,80.212,80.22,17490000.0
2007-07-03 04:02:00,80.228,80.244,80.212,80.244,124340000.0
2007-07-03 04:03:00,80.227,80.248,80.224,80.23,23410000.0
2007-07-03 04:04:00,80.226,80.248,80.207,80.207,17270000.0
2007-07-03 04:05:00,80.212,80.244,80.211,80.244,124430000.0
2007-07-03 04:06:00,80.253,80.254,80.25,80.25,10320000.0
2007-07-03 04:08:00,80.231,80.26,80.231,80.235,118400000.0
2007-07-03 04:09:00,80.247,80.269,80.247,80.261,9620000.0
2007-07-03 04:10:00,80.245,80.245,80.23,80.23,120060000.0
2007-07-03 04:11:00,80.219,80.22,80.216,80.218,120150000.0
2007-07-03 04:12:00,80.216,80.247,80.216,80.245,19560000.0
2007-07-03 04:15:00,80.257,80.257,80.251,80.253,134810000.0
2007-07-03 04:16:00,80.234,80.234,80.206,80.212,146580000.0
2007-07-03 04:17:00,80.219,80.244,80.213,80.244,118400000.0
2007-07-03 04:18:00,80.238,80.245,80.229,80.229,113820000.0
2007-07-03 04:19:00,80.254,80.254,80.25,80.25,6190000.0
2007-07-03 04:20:00,80.258,80.271,80.244,80.267,124740000.0
2007-07-03 04:21:00,80.246,80.266,80.245,80.253,18100000.0
2007-07-03 04:22:00,80.273,80.273,80.243,80.264,106100000.0
2007-07-03 04:23:00,80.231,80.264,80.231,80.242,56270000.0
2007-07-03 04:24:00,80.252,80.272,80.235,80.266,91590000.0
2007-07-03 04:25:00,80.232,80.26,80.232,80.26,60960000.0
2007-07-03 04:26:00,80.253,80.261,80.237,80.253,129710000.0
2007-07-03 04:27:00,80.238,80.27,80.238,80.262,152310000.0
2007-07-03 04:28:00,80.251,80.272,80.243,80.272,145570000.0
2007-07-03 04:29:00,80.244,80.27,80.244,80.266,137600000.0
2007-07-03 04:30:00,80.252,80.289,80.244,80.253,134240000.0
2007-07-03 04:31:00,80.266,80.302,80.266,80.275,136220000.0
2007-07-03 04:32:00,80.263,80.282,80.263,80.275,119200000.0
2007-07-03 04:33:00,80.284,80.284,80.261,80.261,124040000.0
2007-07-03 04:34:00,80.274,80.29,80.274,80.281,12010000.0
2007-07-03 04:35:00,80.268,80.27,80.266,80.269,119250000.0
2007-07-03 04:36:00,80.272,80.272,80.27,80.27,7360000.0
2007-07-03 04:37:00,80.261,80.28,80.253,80.273,133260000.0
2007-07-03 04:38:00,80.282,80.282,80.252,80.252,149560000.0
2007-07-03 04:39:00,80.242,80.292,80.242,80.292,147310000.0
2007-07-03 04:41:00,80.26,80.284,80.255,80.284,143070000.0
2007-07-03 04:42:00,80.255,80.281,80.255,80.27,131190000.0
2007-07-03 04:43:00,80.26,80.289,80.26,80.283,117830000.0
2007-07-03 04:44:00,80.25,80.28,80.25,80.254,117950000.0
2007-07-03 04:45:00,80.272,80.28,80.26,80.276,21580000.0
2007-07-03 04:46:00,80.264,80.267,80.251,80.264,18520000.0
2007-07-03 04:48:00,80.242,80.273,80.236,80.263,13750000.0
2007-07-03 04:49:00,80.246,80.26,80.246,80.25,9440000.0
2007-07-03 04:50:00,80.244,80.271,80.244,80.27,122500000.0
2007-07-03 04:51:00,80.271,80.271,80.246,80.258,148760000.0
2007-07-03 04:52:00,80.251,80.29,80.251,80.259,136150000.0
2007-07-03 04:53:00,80.277,80.283,80.26,80.269,132430000.0
2007-07-03 04:54:00,80.297,80.297,80.265,80.286,144770000.0
2007-07-03 04:55:00,80.251,80.258,80.251,80.258,138890000.0
2007-07-03 04:56:00,80.248,80.256,80.248,80.254,126280000.0
2007-07-03 04:57:00,80.25,80.28,80.25,80.261,123550000.0
2007-07-03 04:58:00,80.252,80.254,80.25,80.251,13330000.0
2007-07-03 04:59:00,80.255,80.257,80.247,80.257,143550000.0
2007-07-03 05:00:00,80.258,80.292,80.258,80.286,139680000.0
2007-07-03 05:01:00,80.271,80.303,80.265,80.303,120570000.0
2007-07-03 05:02:00,80.274,80.302,80.274,80.302,124450000.0
2007-07-03 05:03:00,80.309,80.313,80.297,80.313,16180000.0
2007-07-03 05:04:00,80.29,80.316,80.29,80.316,3800000.0
2007-07-03 05:05:00,80.313,80.313,80.276,80.276,129260000.0
2007-07-03 05:06:00,80.307,80.322,80.307,80.316,144600000.0
2007-07-03 05:08:00,80.286,80.286,80.278,80.279,133340000.0
2007-07-03 05:09:00,80.29,80.314,80.285,80.314,127690000.0
2007-07-03 05:10:00,80.318,80.318,80.31,80.311,138180000.0
2007-07-03 05:11:00,80.314,80.325,80.304,80.325,120590000.0
2007-07-03 05:12:00,80.297,80.298,80.29,80.291,116120000.0
2007-07-03 05:13:00,80.304,80.315,80.304,80.315,4690000.0
2007-07-03 05:14:00,80.307,80.322,80.291,80.322,118540000.0
2007-07-03 05:15:00,80.311,80.33,80.304,80.326,127650000.0
2007-07-03 05:16:00,80.305,80.305,80.295,80.295,9950000.0
2007-07-03 05:17:00,80.307,80.331,80.3,80.3,114300000.0
2007-07-03 05:18:00,80.341,80.341,80.296,80.304,115940000.0
2007-07-03 05:19:00,80.322,80.322,80.29,80.299,18400000.0
2007-07-03 05:21:00,80.311,80.331,80.304,80.32,134730000.0
2007-07-03 05:24:00,80.343,80.343,80.332,80.332,4880000.0
2007-07-03 05:25:00,80.311,80.318,80.31,80.318,137830000.0
2007-07-03 05:26:00,80.307,80.31,80.304,80.307,119640000.0
2007-07-03 05:27:00,80.306,80.35,80.303,80.303,111190000.0
2007-07-03 05:29:00,80.292,80.313,80.284,80.284,119860000.0
2007-07-03 05:30:00,80.305,80.322,80.284,80.284,17160000.0
2007-07-03 05:31:00,80.3,80.302,80.293,80.297,19790000.0
2007-07-03 05:32:00,80.295,80.325,80.295,80.317,135970000.0
2007-07-03 05:33:00,80.299,80.339,80.299,80.337,145600000.0
2007-07-03 05:34:00,80.298,80.321,80.292,80.292,118870000.0
2007-07-03 05:35:00,80.307,80.32,80.296,80.317,124960000.0
2007-07-03 05:36:00,80.33,80.345,80.298,80.298,16080000.0
2007-07-03 05:37:00,80.3,80.312,80.291,80.291,129730000.0
2007-07-03 05:38:00,80.3,80.321,80.284,80.284,127310000.0
2007-07-03 05:39:00,80.315,80.33,80.315,80.328,12800000.0
2007-07-03 05:42:00,80.315,80.315,80.308,80.31,8680000.0
2007-07-03 05:43:00,80.285,80.287,80.278,80.278,119840000.0
2007-07-03 05:44:00,80.288,80.288,80.281,80.281,122890000.0
2007-07-03 05:45:00,80.296,80.31,80.296,80.309,10410000.0
2007-07-03 05:46:00,80.312,80.312,80.287,80.292,122410000.0
2007-07-03 05:47:00,80.294,80.295,80.283,80.284,125400000.0
2007-07-03 05:48:00,80.297,80.313,80.293,80.313,18620000.0
2007-07-03 05:49:00,80.319,80.319,80.295,80.302,12850000.0
2007-07-03 05:50:00,80.314,80.315,80.308,80.308,126520000.0
2007-07-03 05:51:00,80.281,80.287,80.28,80.287,124580000.0
2007-07-03 05:52:00,80.316,80.316,80.316,80.316,1320000.0
2007-07-03 05:53:00,80.303,80.308,80.291,80.307,125990000.0
2007-07-03 05:54:00,80.327,80.33,80.326,80.329,125140000.0
2007-07-03 05:55:00,80.286,80.286,80.282,80.282,9240000.0
2007-07-03 05:57:00,80.357,80.358,80.351,80.353,135990000.0
2007-07-03 05:59:00,80.308,80.31,80.304,80.307,124980000.0
2007-07-03 06:00:00,80.287,80.289,80.279,80.279,125730000.0
2007-07-03 06:03:00,80.329,80.329,80.329,80.329,4690000.0
2007-07-03 06:04:00,80.285,80.286,80.281,80.286,11160000.0
2007-07-03 06:05:00,80.279,80.288,80.278,80.278,110230000.0
2007-07-03 06:06:00,80.292,80.308,80.283,80.308,123610000.0
2007-07-03 06:08:00,80.28,80.287,80.279,80.286,116290000.0
2007-07-03 06:09:00,80.328,80.33,80.326,80.329,120200000.0
2007-07-03 06:10:00,80.283,80.283,80.283,80.283,3420000.0
2007-07-03 06:11:00,80.303,80.332,80.303,80.303,116740000.0
2007-07-03 06:12:00,80.314,80.33,80.314,80.326,16700000.0
2007-07-03 06:13:00,80.342,80.345,80.322,80.322,15960000.0
2007-07-03 06:14:00,80.345,80.345,80.315,80.315,123590000.0
2007-07-03 06:15:00,80.328,80.342,80.32,80.342,23470000.0
2007-07-03 06:16:00,80.322,80.333,80.322,80.333,4170000.0
2007-07-03 06:18:00,80.337,80.337,80.317,80.319,15200000.0
2007-07-03 06:19:00,80.315,80.343,80.315,80.343,125610000.0
2007-07-03 06:20:00,80.311,80.344,80.311,80.344,126840000.0
2007-07-03 06:21:00,80.369,80.369,80.369,80.369,4500000.0
2007-07-03 06:22:00,80.336,80.348,80.332,80.342,15770000.0
2007-07-03 06:23:00,80.327,80.336,80.32,80.336,124480000.0
2007-07-03 06:24:00,80.357,80.357,80.352,80.352,7360000.0
2007-07-03 06:26:00,80.328,80.342,80.321,80.338,125680000.0
2007-07-03 06:27:00,80.337,80.358,80.337,80.358,7880000.0
2007-07-03 06:28:00,80.325,80.341,80.325,80.34,10930000.0
2007-07-03 06:29:00,80.327,80.34,80.322,80.33,113730000.0
2007-07-03 06:30:00,80.363,80.37,80.326,80.363,119920000.0
2007-07-03 06:31:00,80.341,80.346,80.34,80.346,7780000.0
2007-07-03 06:32:00,80.372,80.372,80.335,80.342,115970000.0
2007-07-03 06:33:00,80.334,80.367,80.334,80.367,126640000.0
2007-07-03 06:34:00,80.359,80.363,80.335,80.335,11870000.0
2007-07-03 06:35:00,80.358,80.365,80.352,80.365,112910000.0
2007-07-03 06:36:00,80.335,80.374,80.335,80.374,13030000.0
2007-07-03 06:38:00,80.325,80.33,80.318,80.319,121700000.0
2007-07-03 06:39:00,80.331,80.346,80.323,80.346,122330000.0
2007-07-03 06:40:00,80.339,80.347,80.339,80.347,4880000.0
2007-07-03 06:41:00,80.369,80.37,80.366,80.369,123560000.0
2007-07-03 06:42:00,80.38,80.382,80.379,80.379,7130000.0
2007-07-03 06:43:00,80.343,80.343,80.324,80.324,7220000.0
2007-07-03 06:44:00,80.329,80.33,80.326,80.329,126450000.0
2007-07-03 06:45:00,80.33,80.357,80.33,80.357,14120000.0
2007-07-03 06:47:00,80.339,80.34,80.336,80.339,116650000.0
2007-07-03 06:48:00,80.344,80.355,80.338,80.355,13450000.0
2007-07-03 06:50:00,80.34,80.361,80.336,80.343,121640000.0
2007-07-03 06:51:00,80.369,80.369,80.355,80.36,13330000.0
2007-07-03 06:52:00,80.358,80.371,80.352,80.367,20440000.0
2007-07-03 06:53:00,80.372,80.382,80.345,80.368,118130000.0
2007-07-03 06:54:00,80.356,80.385,80.354,80.37,22040000.0
2007-07-03 06:55:00,80.364,80.385,80.364,80.365,13000000.0
2007-07-03 06:56:00,80.351,80.374,80.351,80.366,123980000.0
2007-07-03 06:57:00,80.378,80.38,80.346,80.346,14910000.0
2007-07-03 06:58:00,80.34,80.341,80.34,80.341,6610000.0
2007-07-03 06:59:00,80.345,80.348,80.338,80.346,124790000.0
2007-07-03 07:00:00,80.375,80.39,80.358,80.371,120930000.0
2007-07-03 07:01:00,80.336,80.346,80.336,80.346,7370000.0
2007-07-03 07:02:00,80.36,80.382,80.345,80.366,120350000.0
2007-07-03 07:03:00,80.367,80.367,80.367,80.367,3190000.0
2007-07-03 07:04:00,80.331,80.355,80.331,80.339,122690000.0
2007-07-03 07:05:00,80.333,80.362,80.333,80.341,126720000.0
2007-07-03 07:06:00,80.345,80.38,80.345,80.379,12250000.0
2007-07-03 07:08:00,80.327,80.33,80.326,80.329,119890000.0
2007-07-03 07:09:00,80.33,80.357,80.33,80.357,7320000.0
2007-07-03 07:10:00,80.362,80.364,80.362,80.364,5630000.0
2007-07-03 07:11:00,80.353,80.353,80.322,80.322,110230000.0
2007-07-03 07:12:00,80.365,80.367,80.361,80.361,66660000.0
2007-07-03 07:15:00,80.384,80.388,80.379,80.379,144980000.0
2007-07-03 07:17:00,80.341,80.349,80.339,80.349,140430000.0
2007-07-03 07:18:00,80.338,80.35,80.314,80.322,152530000.0
2007-07-03 07:19:00,80.308,80.316,80.308,80.315,116600000.0
2007-07-03 07:20:00,80.309,80.317,80.309,80.317,124050000.0
2007-07-03 07:21:00,80.322,80.356,80.322,80.356,15430000.0
2007-07-03 07:22:00,80.315,80.317,80.306,80.306,171740000.0
2007-07-03 07:23:00,80.3,80.334,80.3,80.334,141320000.0
2007-07-03 07:24:00,80.347,80.351,80.347,80.349,106030000.0
2007-07-03 07:27:00,80.345,80.349,80.344,80.349,70260000.0
2007-07-03 07:28:00,80.319,80.342,80.319,80.342,107250000.0
2007-07-03 07:29:00,80.331,80.354,80.331,80.354,51990000.0
2007-07-03 07:30:00,80.339,80.358,80.333,80.341,100220000.0
2007-07-03 07:31:00,80.344,80.346,80.33,80.33,58420000.0
2007-07-03 07:32:00,80.358,80.363,80.354,80.356,122390000.0
2007-07-03 07:33:00,80.319,80.34,80.319,80.34,153260000.0
2007-07-03 07:34:00,80.33,80.359,80.33,80.339,137510000.0
2007-07-03 07:35:00,80.329,80.341,80.321,80.321,127530000.0
2007-07-03 07:36:00,80.341,80.361,80.319,80.323,131360000.0
2007-07-03 07:37:00,80.312,80.32,80.311,80.311,136610000.0
2007-07-03 07:38:00,80.299,80.322,80.299,80.322,108350000.0
2007-07-03 07:39:00,80.337,80.343,80.324,80.324,116990000.0
2007-07-03 07:40:00,80.319,80.336,80.319,80.325,15280000.0
2007-07-03 07:41:00,80.321,80.342,80.315,80.342,110480000.0
2007-07-03 07:42:00,80.324,80.339,80.324,80.339,15480000.0
2007-07-03 07:44:00,80.345,80.347,80.34,80.347,118660000.0
2007-07-03 07:45:00,80.346,80.354,80.323,80.323,10700000.0
2007-07-03 07:46:00,80.314,80.318,80.311,80.316,143810000.0
2007-07-03 07:48:00,80.347,80.348,80.34,80.348,138320000.0
2007-07-03 07:49:00,80.345,80.346,80.34,80.345,143900000.0
2007-07-03 07:50:00,80.338,80.343,80.322,80.322,120400000.0
2007-07-03 07:51:00,80.332,80.363,80.327,80.339,118510000.0
2007-07-03 07:52:00,80.345,80.345,80.317,80.334,14570000.0
2007-07-03 07:53:00,80.327,80.34,80.324,80.334,156900000.0
2007-07-03 07:54:00,80.327,80.343,80.323,80.327,142850000.0
2007-07-03 07:55:00,80.342,80.363,80.331,80.363,135200000.0
2007-07-03 07:56:00,80.354,80.397,80.351,80.384,134300000.0
2007-07-03 07:57:00,80.417,80.418,80.385,80.385,140330000.0
2007-07-03 07:58:00,80.393,80.418,80.384,80.384,118040000.0
2007-07-03 07:59:00,80.404,80.414,80.356,80.414,117190000.0
2007-07-03 08:00:00,80.396,80.406,80.377,80.377,14310000.0
2007-07-03 08:01:00,80.386,80.39,80.368,80.376,19030000.0
2007-07-03 08:02:00,80.363,80.393,80.363,80.393,124870000.0
2007-07-03 08:03:00,80.378,80.412,80.376,80.412,17870000.0
2007-07-03 08:04:00,80.394,80.403,80.384,80.387,24440000.0
2007-07-03 08:05:00,80.425,80.444,80.406,80.444,125870000.0
2007-07-03 08:06:00,80.437,80.446,80.414,80.414,16320000.0
2007-07-03 08:07:00,80.422,80.436,80.416,80.431,18650000.0
2007-07-03 08:08:00,80.424,80.449,80.406,80.449,147350000.0
2007-07-03 08:09:00,80.426,80.435,80.416,80.419,144320000.0
2007-07-03 08:10:00,80.413,80.448,80.413,80.445,132140000.0
2007-07-03 08:11:00,80.453,80.453,80.406,80.44,131410000.0
2007-07-03 08:12:00,80.415,80.446,80.405,80.446,137190000.0
2007-07-03 08:13:00,80.387,80.418,80.336,80.394,121270000.0
2007-07-03 08:14:00,80.39,80.408,80.375,80.381,125270000.0
2007-07-03 08:15:00,80.404,80.417,80.395,80.395,11680000.0
2007-07-03 08:16:00,80.406,80.406,80.368,80.369,19000000.0
2007-07-03 08:17:00,80.399,80.421,80.366,80.421,134450000.0
2007-07-03 08:18:00,80.412,80.43,80.399,80.418,140970000.0
2007-07-03 08:19:00,80.384,80.419,80.384,80.407,121580000.0
2007-07-03 08:20:00,80.434,80.434,80.412,80.429,120450000.0
2007-07-03 08:21:00,80.443,80.452,80.443,80.447,15990000.0
2007-07-03 08:22:00,80.422,80.422,80.401,80.407,14650000.0
2007-07-03 08:23:00,80.4,80.408,80.399,80.401,124420000.0
2007-07-03 08:24:00,80.413,80.419,80.404,80.404,13220000.0
2007-07-03 08:25:00,80.408,80.409,80.404,80.407,115100000.0
2007-07-03 08:26:00,80.403,80.428,80.403,80.425,57270000.0
2007-07-03 08:27:00,80.457,80.483,80.439,80.465,105100000.0
2007-07-03 08:28:00,80.437,80.46,80.434,80.44,64730000.0
2007-07-03 08:29:00,80.435,80.475,80.435,80.454,129420000.0
2007-07-03 08:30:00,80.465,80.492,80.452,80.461,151010000.0
2007-07-03 08:31:00,80.448,80.479,80.442,80.465,152400000.0
2007-07-03 08:32:00,80.437,80.452,80.431,80.431,133510000.0
2007-07-03 08:33:00,80.436,80.46,80.419,80.423,131610000.0
2007-07-03 08:34:00,80.413,80.432,80.406,80.41,137210000.0
2007-07-03 08:35:00,80.415,80.42,80.408,80.414,123560000.0
2007-07-03 08:36:00,80.413,80.439,80.406,80.406,117240000.0
2007-07-03 08:37:00,80.395,80.406,80.395,80.4,12330000.0
2007-07-03 08:38:00,80.39,80.414,80.388,80.414,111840000.0
2007-07-03 08:39:00,80.391,80.413,80.391,80.398,18100000.0
2007-07-03 08:40:00,80.413,80.416,80.391,80.395,120130000.0
2007-07-03 08:41:00,80.383,80.398,80.383,80.394,150680000.0
2007-07-03 08:42:00,80.392,80.423,80.392,80.42,77700000.0
2007-07-03 08:43:00,80.421,80.421,80.391,80.392,103300000.0
2007-07-03 08:44:00,80.422,80.424,80.398,80.424,55910000.0
2007-07-03 08:45:00,80.406,80.437,80.399,80.435,100750000.0
2007-07-03 08:46:00,80.388,80.397,80.388,80.39,63220000.0
2007-07-03 08:47:00,80.396,80.399,80.387,80.388,134590000.0
2007-07-03 08:48:00,80.398,80.418,80.392,80.414,145540000.0
2007-07-03 08:51:00,80.403,80.436,80.388,80.388,127630000.0
2007-07-03 08:52:00,80.395,80.42,80.384,80.384,138740000.0
2007-07-03 08:53:00,80.385,80.386,80.377,80.378,112270000.0
2007-07-03 08:54:00,80.391,80.421,80.384,80.421,118910000.0
2007-07-03 08:55:00,80.421,80.421,80.397,80.397,14690000.0
2007-07-03 08:56:00,80.391,80.413,80.391,80.399,119410000.0
2007-07-03 08:57:00,80.397,80.407,80.389,80.396,12230000.0
2007-07-03 08:58:00,80.375,80.383,80.367,80.369,13050000.0
2007-07-03 08:59:00,80.359,80.399,80.359,80.399,144880000.0
2007-07-03 09:00:00,80.398,80.419,80.373,80.373,78470000.0
2007-07-03 09:01:00,80.362,80.395,80.362,80.384,161810000.0
2007-07-03 09:02:00,80.344,80.359,80.319,80.345,138420000.0
2007-07-03 09:03:00,80.321,80.368,80.321,80.368,87970000.0
2007-07-03 09:04:00,80.368,80.404,80.368,80.404,49260000.0
2007-07-03 09:05:00,80.364,80.387,80.348,80.351,182940000.0
2007-07-03 09:06:00,80.374,80.383,80.344,80.372,152490000.0
2007-07-03 09:07:00,80.376,80.401,80.364,80.364,140550000.0
2007-07-03 09:08:00,80.37,80.401,80.366,80.395,97550000.0
2007-07-03 09:09:00,80.363,80.391,80.363,80.391,124160000.0
2007-07-03 09:10:00,80.359,80.39,80.359,80.39,140200000.0
2007-07-03 09:11:00,80.36,80.393,80.36,80.393,76050000.0
2007-07-03 09:12:00,80.364,80.416,80.364,80.41,109960000.0
2007-07-03 09:13:00,80.37,80.405,80.367,80.405,62540000.0
2007-07-03 09:14:00,80.392,80.42,80.384,80.408,92480000.0
2007-07-03 09:15:00,80.417,80.429,80.397,80.397,58600000.0
2007-07-03 09:16:00,80.403,80.432,80.403,80.422,125090000.0
2007-07-03 09:17:00,80.393,80.408,80.389,80.395,142370000.0
2007-07-03 09:18:00,80.405,80.417,80.388,80.389,140020000.0
2007-07-03 09:19:00,80.38,80.408,80.365,80.365,122570000.0
2007-07-03 09:20:00,80.391,80.391,80.355,80.355,139120000.0
2007-07-03 09:21:00,80.37,80.387,80.345,80.351,133780000.0
2007-07-03 09:22:00,80.361,80.379,80.345,80.345,122200000.0
2007-07-03 09:23:00,80.346,80.347,80.34,80.341,113070000.0
2007-07-03 09:24:00,80.328,80.355,80.325,80.328,19240000.0
2007-07-03 09:25:00,80.353,80.353,80.324,80.326,123570000.0
2007-07-03 09:26:00,80.334,80.355,80.325,80.331,133640000.0
2007-07-03 09:27:00,80.377,80.377,80.326,80.326,136120000.0
2007-07-03 09:28:00,80.326,80.329,80.32,80.32,125530000.0
2007-07-03 09:29:00,80.327,80.33,80.32,80.33,133190000.0
2007-07-03 09:30:00,80.338,80.36,80.325,80.333,130750000.0
2007-07-03 09:31:00,80.321,80.339,80.321,80.337,114770000.0
2007-07-03 09:32:00,80.351,80.36,80.334,80.334,113510000.0
2007-07-03 09:33:00,80.335,80.368,80.332,80.368,11680000.0
2007-07-03 09:34:00,80.34,80.347,80.34,80.34,16230000.0
2007-07-03 09:35:00,80.336,80.382,80.336,80.382,122880000.0
2007-07-03 09:36:00,80.368,80.378,80.346,80.361,137520000.0
2007-07-03 09:37:00,80.376,80.376,80.317,80.339,104770000.0
2007-07-03 09:38:00,80.317,80.318,80.311,80.312,109180000.0
2007-07-03 09:39:00,80.31,80.323,80.31,80.323,3760000.0
2007-07-03 09:40:00,80.3,80.316,80.28,80.283,135870000.0
2007-07-03 09:41:00,80.289,80.314,80.278,80.29,107370000.0
2007-07-03 09:42:00,80.324,80.337,80.294,80.319,114060000.0
2007-07-03 09:43:00,80.314,80.328,80.314,80.323,11350000.0
2007-07-03 09:44:00,80.332,80.362,80.327,80.349,113210000.0
2007-07-03 09:45:00,80.366,80.366,80.333,80.337,15770000.0
2007-07-03 09:46:00,80.332,80.343,80.323,80.338,128120000.0
2007-07-03 09:47:00,80.309,80.331,80.302,80.325,117910000.0
2007-07-03 09:48:00,80.291,80.332,80.291,80.308,115520000.0
2007-07-03 09:49:00,80.278,80.286,80.278,80.286,6010000.0
2007-07-03 09:50:00,80.315,80.323,80.298,80.301,136290000.0
2007-07-03 09:51:00,80.325,80.33,80.305,80.305,89420000.0
2007-07-03 09:52:00,80.323,80.323,80.296,80.321,49440000.0
2007-07-03 09:53:00,80.317,80.325,80.303,80.309,172490000.0
2007-07-03 09:54:00,80.316,80.337,80.299,80.299,151670000.0
2007-07-03 09:55:00,80.307,80.334,80.305,80.334,148430000.0
2007-07-03 09:56:00,80.322,80.344,80.322,80.328,102890000.0
2007-07-03 09:57:00,80.326,80.35,80.326,80.345,116790000.0
2007-07-03 09:58:00,80.314,80.331,80.3,80.316,150170000.0
2007-07-03 09:59:00,80.329,80.355,80.324,80.333,76780000.0
2007-07-03 10:00:00,80.345,80.359,80.322,80.349,104820000.0
2007-07-03 10:01:00,80.345,80.346,80.34,80.346,57000000.0
2007-07-03 10:02:00,80.341,80.359,80.324,80.344,99570000.0
2007-07-03 10:03:00,80.342,80.371,80.342,80.364,60110000.0
2007-07-03 10:04:00,80.356,80.357,80.346,80.346,117790000.0
2007-07-03 10:05:00,80.355,80.376,80.349,80.349,139730000.0
2007-07-03 10:06:00,80.369,80.387,80.365,80.384,138040000.0
2007-07-03 10:07:00,80.351,80.371,80.351,80.361,130790000.0
2007-07-03 10:08:00,80.388,80.391,80.386,80.39,138250000.0
2007-07-03 10:09:00,80.379,80.387,80.364,80.387,133960000.0
2007-07-03 10:10:00,80.378,80.387,80.378,80.386,107320000.0
2007-07-03 10:11:00,80.373,80.393,80.364,80.386,123450000.0
2007-07-03 10:12:00,80.416,80.416,80.409,80.409,10320000.0
2007-07-03 10:13:00,80.375,80.386,80.375,80.379,79330000.0
2007-07-03 10:14:00,80.389,80.39,80.387,80.39,142690000.0
2007-07-03 10:15:00,80.378,80.378,80.369,80.369,69620000.0
2007-07-03 10:16:00,80.371,80.391,80.363,80.384,136650000.0
2007-07-03 10:17:00,80.379,80.386,80.355,80.386,122070000.0
2007-07-03 10:18:00,80.376,80.409,80.367,80.399,107590000.0
2007-07-03 10:19:00,80.372,80.392,80.372,80.378,127600000.0
2007-07-03 10:20:00,80.365,80.375,80.361,80.374,139380000.0
2007-07-03 10:21:00,80.39,80.42,80.387,80.387,69030000.0
2007-07-03 10:22:00,80.392,80.392,80.364,80.391,150470000.0
2007-07-03 10:23:00,80.36,80.386,80.36,80.386,132630000.0
2007-07-03 10:24:00,80.372,80.398,80.372,80.397,84380000.0
2007-07-03 10:25:00,80.364,80.388,80.364,80.382,47190000.0
2007-07-03 10:26:00,80.397,80.399,80.396,80.398,159730000.0
2007-07-03 10:27:00,80.379,80.391,80.363,80.391,165330000.0
2007-07-03 10:28:00,80.377,80.413,80.377,80.413,132030000.0
2007-07-03 10:29:00,80.37,80.392,80.359,80.362,104790000.0
2007-07-03 10:30:00,80.385,80.385,80.348,80.38,127450000.0
2007-07-03 10:31:00,80.362,80.39,80.362,80.385,143500000.0
2007-07-03 10:32:00,80.369,80.386,80.346,80.355,72580000.0
2007-07-03 10:33:00,80.346,80.382,80.346,80.382,110340000.0
2007-07-03 10:35:00,80.335,80.384,80.335,80.384,89100000.0
2007-07-03 10:36:00,80.362,80.399,80.36,80.36,58030000.0
2007-07-03 10:37:00,80.369,80.382,80.354,80.368,111960000.0
2007-07-03 10:38:00,80.334,80.358,80.334,80.358,133980000.0
2007-07-03 10:39:00,80.339,80.372,80.336,80.365,134230000.0
2007-07-03 10:40:00,80.343,80.377,80.343,80.368,113120000.0
2007-07-03 10:41:00,80.36,80.381,80.352,80.36,126080000.0
2007-07-03 10:42:00,80.375,80.403,80.373,80.373,123360000.0
2007-07-03 10:44:00,80.374,80.377,80.37,80.371,116130000.0
2007-07-03 10:45:00,80.369,80.381,80.365,80.365,10740000.0
2007-07-03 10:46:00,80.376,80.39,80.376,80.382,12990000.0
2007-07-03 10:47:00,80.369,80.376,80.369,80.369,137650000.0
2007-07-03 10:48:00,80.378,80.4,80.375,80.382,140950000.0
2007-07-03 10:49:00,80.369,80.375,80.369,80.375,75170000.0
2007-07-03 10:50:00,80.407,80.41,80.405,80.407,158500000.0
2007-07-03 10:51:00,80.399,80.416,80.399,80.406,122300000.0
2007-07-03 10:53:00,80.371,80.376,80.362,80.376,50070000.0
2007-07-03 10:54:00,80.397,80.399,80.396,80.399,174340000.0
2007-07-03 10:56:00,80.39,80.418,80.383,80.401,127960000.0
2007-07-03 10:57:00,80.397,80.402,80.397,80.398,98960000.0
2007-07-03 10:58:00,80.371,80.382,80.358,80.382,128560000.0
2007-07-03 10:59:00,80.362,80.389,80.361,80.368,142450000.0
2007-07-03 11:00:00,80.38,80.411,80.38,80.406,71970000.0
2007-07-03 11:01:00,80.366,80.382,80.36,80.366,102850000.0
2007-07-03 11:02:00,80.362,80.39,80.362,80.373,58690000.0
2007-07-03 11:03:00,80.396,80.4,80.367,80.369,95230000.0
2007-07-03 11:04:00,80.391,80.391,80.345,80.345,60140000.0
2007-07-03 11:05:00,80.334,80.358,80.334,80.344,130930000.0
2007-07-03 11:06:00,80.339,80.36,80.339,80.353,153920000.0
2007-07-03 11:07:00,80.345,80.347,80.339,80.339,137420000.0
2007-07-03 11:08:00,80.347,80.349,80.34,80.346,130370000.0
2007-07-03 11:09:00,80.343,80.363,80.335,80.335,131890000.0
2007-07-03 11:10:00,80.351,80.366,80.341,80.366,138460000.0
2007-07-03 11:11:00,80.33,80.336,80.33,80.335,112950000.0
2007-07-03 11:12:00,80.332,80.363,80.325,80.354,115320000.0
2007-07-03 11:13:00,80.345,80.352,80.329,80.351,19460000.0
2007-07-03 11:14:00,80.322,80.347,80.321,80.343,134980000.0
2007-07-03 11:15:00,80.336,80.362,80.321,80.337,148390000.0
2007-07-03 11:16:00,80.329,80.34,80.32,80.32,138140000.0
2007-07-03 11:17:00,80.328,80.356,80.325,80.353,121420000.0
2007-07-03 11:18:00,80.352,80.368,80.327,80.358,129350000.0
2007-07-03 11:19:00,80.327,80.361,80.327,80.347,131300000.0
2007-07-03 11:20:00,80.34,80.357,80.325,80.325,115570000.0
2007-07-03 11:21:00,80.333,80.333,80.313,80.333,113750000.0
2007-07-03 11:22:00,80.319,80.319,80.319,80.319,1500000.0
2007-07-03 11:23:00,80.308,80.317,80.308,80.317,101410000.0
2007-07-03 11:24:00,80.356,80.356,80.341,80.345,119800000.0
2007-07-03 11:26:00,80.324,80.326,80.318,80.319,78300000.0
2007-07-03 11:27:00,80.331,80.346,80.324,80.345,116570000.0
2007-07-03 11:28:00,80.345,80.346,80.341,80.341,59110000.0
2007-07-03 11:29:00,80.331,80.359,80.331,80.349,89930000.0
2007-07-03 11:30:00,80.339,80.373,80.339,80.344,56540000.0
2007-07-03 11:31:00,80.33,80.359,80.33,80.344,132820000.0
2007-07-03 11:32:00,80.337,80.363,80.329,80.363,149690000.0
2007-07-03 11:33:00,80.331,80.388,80.331,80.342,138030000.0
2007-07-03 11:34:00,80.327,80.333,80.322,80.328,134640000.0
2007-07-03 11:35:00,80.321,80.335,80.321,80.335,129980000.0
2007-07-03 11:36:00,80.359,80.359,80.35,80.352,136250000.0
2007-07-03 11:38:00,80.31,80.33,80.306,80.311,123280000.0
2007-07-03 11:39:00,80.329,80.33,80.307,80.307,8300000.0
2007-07-03 11:41:00,80.307,80.307,80.298,80.299,99760000.0
2007-07-03 11:42:00,80.309,80.338,80.308,80.334,61150000.0
2007-07-03 11:43:00,80.323,80.323,80.3,80.3,126580000.0
2007-07-03 11:44:00,80.307,80.327,80.305,80.323,149570000.0
2007-07-03 11:45:00,80.335,80.338,80.329,80.329,135970000.0
2007-07-03 11:47:00,80.312,80.335,80.312,80.335,144300000.0
2007-07-03 11:48:00,80.305,80.338,80.305,80.335,142990000.0
2007-07-03 11:49:00,80.306,80.332,80.306,80.332,119640000.0
2007-07-03 11:50:00,80.304,80.323,80.304,80.323,126940000.0
2007-07-03 11:51:00,80.316,80.326,80.311,80.323,15810000.0
2007-07-03 11:52:00,80.314,80.333,80.303,80.303,146430000.0
2007-07-03 11:53:00,80.31,80.328,80.305,80.325,123600000.0
2007-07-03 11:54:00,80.309,80.336,80.3,80.336,120940000.0
2007-07-03 11:55:00,80.306,80.327,80.306,80.32,11390000.0
2007-07-03 11:57:00,80.33,80.339,80.315,80.337,122620000.0
2007-07-03 11:58:00,80.328,80.328,80.324,80.324,6380000.0
2007-07-03 11:59:00,80.335,80.338,80.332,80.337,142270000.0
2007-07-03 12:00:00,80.301,80.34,80.301,80.338,142580000.0
2007-07-03 12:01:00,80.317,80.321,80.314,80.318,129670000.0
2007-07-03 12:02:00,80.329,80.356,80.327,80.356,138570000.0
2007-07-03 12:03:00,80.342,80.373,80.335,80.342,136960000.0
2007-07-03 12:04:00,80.334,80.359,80.334,80.337,124180000.0
2007-07-03 12:05:00,80.33,80.338,80.33,80.338,120540000.0
2007-07-03 12:06:00,80.338,80.357,80.338,80.356,12990000.0
2007-07-03 12:07:00,80.323,80.344,80.323,80.342,131080000.0
2007-07-03 12:09:00,80.371,80.371,80.315,80.335,145350000.0
2007-07-03 12:10:00,80.3,80.338,80.3,80.319,130510000.0
2007-07-03 12:12:00,80.313,80.331,80.306,80.306,135750000.0
2007-07-03 12:13:00,80.323,80.323,80.283,80.283,109520000.0
2007-07-03 12:14:00,80.292,80.31,80.292,80.306,115930000.0
2007-07-03 12:15:00,80.326,80.326,80.32,80.32,6570000.0
2007-07-03 12:16:00,80.329,80.333,80.305,80.324,20500000.0
2007-07-03 12:17:00,80.337,80.337,80.327,80.328,119840000.0
2007-07-03 12:18:00,80.297,80.338,80.297,80.334,116520000.0
2007-07-03 12:19:00,80.301,80.306,80.301,80.306,7980000.0
2007-07-03 12:20:00,80.302,80.317,80.302,80.315,130420000.0
2007-07-03 12:21:00,80.31,80.328,80.298,80.324,128920000.0
2007-07-03 12:22:00,80.314,80.336,80.314,80.336,111470000.0
2007-07-03 12:23:00,80.303,80.333,80.303,80.333,136650000.0
2007-07-03 12:24:00,80.308,80.332,80.308,80.322,146400000.0
2007-07-03 12:25:00,80.302,80.321,80.3,80.3,73230000.0
2007-07-03 12:26:00,80.311,80.329,80.305,80.323,147820000.0
2007-07-03 12:27:00,80.313,80.32,80.287,80.313,120260000.0
2007-07-03 12:28:00,80.325,80.325,80.294,80.294,78570000.0
2007-07-03 12:29:00,80.299,80.3,80.295,80.295,49860000.0
2007-07-03 12:30:00,80.319,80.326,80.319,80.321,163200000.0
2007-07-03 12:31:00,80.335,80.335,80.31,80.31,156050000.0
2007-07-03 12:32:00,80.313,80.319,80.311,80.311,134560000.0
2007-07-03 12:33:00,80.349,80.351,80.347,80.349,96260000.0
2007-07-03 12:34:00,80.315,80.315,80.302,80.307,111640000.0
2007-07-03 12:35:00,80.312,80.343,80.309,80.343,138850000.0
2007-07-03 12:36:00,80.341,80.37,80.341,80.365,77230000.0
2007-07-03 12:37:00,80.338,80.361,80.332,80.361,104640000.0
2007-07-03 12:38:00,80.347,80.355,80.343,80.355,60790000.0
2007-07-03 12:39:00,80.333,80.36,80.324,80.324,87050000.0
2007-07-03 12:40:00,80.325,80.325,80.304,80.308,55380000.0
2007-07-03 12:41:00,80.302,80.316,80.296,80.299,115740000.0
2007-07-03 12:42:00,80.289,80.317,80.289,80.314,138730000.0
2007-07-03 12:43:00,80.307,80.323,80.302,80.322,141070000.0
2007-07-03 12:44:00,80.29,80.323,80.29,80.323,120910000.0
2007-07-03 12:45:00,80.293,80.329,80.293,80.328,133220000.0
2007-07-03 12:46:00,80.336,80.336,80.305,80.312,133100000.0
2007-07-03 12:47:00,80.299,80.318,80.299,80.308,110350000.0
2007-07-03 12:48:00,80.324,80.348,80.314,80.314,117720000.0
2007-07-03 12:49:00,80.318,80.327,80.298,80.327,15630000.0
2007-07-03 12:51:00,80.318,80.332,80.313,80.313,120840000.0
2007-07-03 12:52:00,80.314,80.314,80.312,80.312,5670000.0
2007-07-03 12:54:00,80.315,80.319,80.314,80.319,79710000.0
2007-07-03 12:55:00,80.318,80.319,80.314,80.316,110870000.0
2007-07-03 12:56:00,80.324,80.324,80.311,80.311,60320000.0
2007-07-03 12:57:00,80.324,80.342,80.324,80.342,106250000.0
2007-07-03 12:58:00,80.343,80.343,80.318,80.337,61420000.0
2007-07-03 12:59:00,80.324,80.347,80.324,80.342,125370000.0
2007-07-03 13:00:00,80.325,80.337,80.311,80.318,146790000.0
2007-07-03 13:01:00,80.309,80.333,80.306,80.333,140870000.0
2007-07-03 13:02:00,80.299,80.321,80.291,80.291,137090000.0
2007-07-03 13:03:00,80.301,80.331,80.301,80.329,134190000.0
2007-07-03 13:04:00,80.335,80.335,80.306,80.326,143910000.0
2007-07-03 13:05:00,80.331,80.331,80.296,80.309,115210000.0
2007-07-03 13:06:00,80.337,80.338,80.33,80.332,118750000.0
2007-07-03 13:07:00,80.319,80.319,80.319,80.319,2480000.0
2007-07-03 13:08:00,80.299,80.334,80.299,80.334,142230000.0
2007-07-03 13:09:00,80.335,80.338,80.33,80.331,96970000.0
2007-07-03 13:10:00,80.305,80.319,80.305,80.319,128750000.0
2007-07-03 13:11:00,80.331,80.34,80.312,80.318,140520000.0
2007-07-03 13:12:00,80.326,80.343,80.321,80.343,72860000.0
2007-07-03 13:13:00,80.326,80.362,80.326,80.362,106390000.0
2007-07-03 13:14:00,80.354,80.361,80.336,80.341,53350000.0
2007-07-03 13:15:00,80.336,80.378,80.332,80.332,95730000.0
2007-07-03 13:16:00,80.341,80.365,80.331,80.339,59080000.0
2007-07-03 13:17:00,80.363,80.363,80.337,80.337,131860000.0
2007-07-03 13:18:00,80.325,80.367,80.324,80.344,154570000.0
2007-07-03 13:19:00,80.324,80.327,80.318,80.319,144270000.0
2007-07-03 13:20:00,80.331,80.353,80.327,80.353,131100000.0
2007-07-03 13:21:00,80.339,80.361,80.336,80.342,144620000.0
2007-07-03 13:24:00,80.348,80.366,80.343,80.366,116780000.0
2007-07-03 13:26:00,80.348,80.35,80.346,80.349,123710000.0
2007-07-03 13:27:00,80.345,80.367,80.345,80.347,13520000.0
2007-07-03 13:28:00,80.345,80.347,80.34,80.347,142720000.0
2007-07-03 13:29:00,80.341,80.348,80.341,80.348,141520000.0
2007-07-03 13:30:00,80.378,80.378,80.37,80.372,151450000.0
2007-07-03 13:32:00,80.343,80.365,80.343,80.365,129540000.0
2007-07-03 13:33:00,80.359,80.359,80.359,80.359,4320000.0
2007-07-03 13:35:00,80.323,80.328,80.322,80.326,153850000.0
2007-07-03 13:36:00,80.319,80.342,80.319,80.322,140040000.0
2007-07-03 13:37:00,80.317,80.321,80.314,80.318,136090000.0
2007-07-03 13:38:00,80.327,80.329,80.319,80.329,128880000.0
2007-07-03 13:39:00,80.378,80.378,80.37,80.371,145740000.0
2007-07-03 13:42:00,80.327,80.34,80.327,80.332,11900000.0
2007-07-03 13:43:00,80.343,80.359,80.343,80.359,6390000.0
2007-07-03 13:44:00,80.343,80.35,80.341,80.342,128650000.0
2007-07-03 13:45:00,80.354,80.358,80.35,80.35,103830000.0
2007-07-03 13:46:00,80.332,80.341,80.33,80.341,118050000.0
2007-07-03 13:47:00,80.315,80.321,80.311,80.316,143620000.0
2007-07-03 13:48:00,80.361,80.362,80.344,80.344,71310000.0
2007-07-03 13:50:00,80.307,80.31,80.307,80.309,59280000.0
2007-07-03 13:51:00,80.344,80.344,80.322,80.343,95210000.0
2007-07-03 13:53:00,80.339,80.359,80.335,80.335,128910000.0
2007-07-03 13:54:00,80.383,80.388,80.382,80.386,146590000.0
2007-07-03 13:55:00,80.349,80.377,80.346,80.346,143510000.0
2007-07-03 13:56:00,80.349,80.378,80.348,80.35,131050000.0
2007-07-03 13:57:00,80.344,80.38,80.344,80.375,137430000.0
2007-07-03 13:58:00,80.355,80.382,80.355,80.368,139790000.0
2007-07-03 14:00:00,80.376,80.377,80.372,80.372,128860000.0
2007-07-03 14:01:00,80.367,80.367,80.338,80.342,10940000.0
2007-07-03 14:02:00,80.347,80.347,80.339,80.346,90880000.0
2007-07-03 14:03:00,80.373,80.373,80.354,80.368,64340000.0
2007-07-03 14:04:00,80.354,80.377,80.352,80.356,134670000.0
2007-07-03 14:05:00,80.382,80.382,80.354,80.374,156230000.0
2007-07-03 14:06:00,80.347,80.365,80.347,80.355,139400000.0
2007-07-03 14:08:00,80.34,80.349,80.34,80.349,138400000.0
2007-07-03 14:09:00,80.365,80.365,80.347,80.348,138300000.0
2007-07-03 14:10:00,80.34,80.346,80.338,80.346,112770000.0
2007-07-03 14:11:00,80.338,80.34,80.336,80.339,124330000.0
2007-07-03 14:12:00,80.406,80.409,80.406,80.409,5860000.0
2007-07-03 14:14:00,80.335,80.366,80.335,80.35,146820000.0
2007-07-03 14:15:00,80.36,80.36,80.336,80.355,146540000.0
2007-07-03 14:16:00,80.322,80.34,80.311,80.311,121200000.0
2007-07-03 14:17:00,80.32,80.331,80.304,80.327,128880000.0
2007-07-03 14:18:00,80.3,80.334,80.3,80.319,18210000.0
2007-07-03 14:19:00,80.31,80.316,80.303,80.303,142010000.0
2007-07-03 14:20:00,80.331,80.336,80.328,80.336,118750000.0
2007-07-03 14:21:00,80.331,80.336,80.33,80.33,115860000.0
2007-07-03 14:22:00,80.291,80.3,80.274,80.274,13330000.0
2007-07-03 14:23:00,80.29,80.3,80.267,80.3,152560000.0
2007-07-03 14:24:00,80.27,80.302,80.27,80.295,139650000.0
2007-07-03 14:25:00,80.279,80.298,80.279,80.298,135060000.0
2007-07-03 14:26:00,80.263,80.293,80.263,80.293,143300000.0
2007-07-03 14:27:00,80.282,80.291,80.27,80.27,155820000.0
2007-07-03 14:29:00,80.264,80.304,80.264,80.304,115350000.0
2007-07-03 14:30:00,80.274,80.279,80.254,80.257,18480000.0
2007-07-03 14:31:00,80.289,80.303,80.265,80.303,139860000.0
2007-07-03 14:32:00,80.295,80.299,80.294,80.299,72650000.0
2007-07-03 14:33:00,80.292,80.292,80.262,80.262,104740000.0
2007-07-03 14:34:00,80.268,80.268,80.246,80.249,56530000.0
2007-07-03 14:35:00,80.258,80.258,80.25,80.25,95530000.0
2007-07-03 14:36:00,80.238,80.269,80.238,80.259,57700000.0
2007-07-03 14:37:00,80.231,80.252,80.231,80.238,120500000.0
2007-07-03 14:38:00,80.227,80.259,80.227,80.259,143680000.0
2007-07-03 14:39:00,80.227,80.241,80.224,80.237,140710000.0
2007-07-03 14:41:00,80.228,80.228,80.221,80.221,133340000.0
2007-07-03 14:42:00,80.234,80.26,80.227,80.255,140180000.0
2007-07-03 14:43:00,80.226,80.227,80.218,80.226,117240000.0
2007-07-03 14:44:00,80.223,80.256,80.223,80.256,122780000.0
2007-07-03 14:45:00,80.265,80.265,80.241,80.241,8070000.0
2007-07-03 14:46:00,80.241,80.241,80.218,80.218,133870000.0
2007-07-03 14:47:00,80.224,80.228,80.222,80.226,148090000.0
2007-07-03 14:48:00,80.243,80.278,80.235,80.247,140690000.0
2007-07-03 14:51:00,80.268,80.268,80.258,80.26,134160000.0
2007-07-03 14:54:00,80.238,80.262,80.232,80.262,12250000.0
2007-07-03 14:55:00,80.244,80.27,80.243,80.27,15020000.0
2007-07-03 14:56:00,80.24,80.264,80.24,80.264,124910000.0
2007-07-03 14:57:00,80.279,80.279,80.278,80.278,4690000.0
2007-07-03 14:59:00,80.263,80.269,80.247,80.263,150950000.0
2007-07-03 15:00:00,80.251,80.288,80.248,80.252,146590000.0
2007-07-03 15:01:00,80.257,80.261,80.254,80.258,134890000.0
2007-07-03 15:02:00,80.25,80.257,80.25,80.257,146610000.0
2007-07-03 15:03:00,80.29,80.29,80.286,80.29,134480000.0
2007-07-03 15:04:00,80.272,80.302,80.272,80.302,114100000.0
2007-07-03 15:05:00,80.28,80.3,80.276,80.28,116670000.0
2007-07-03 15:06:00,80.298,80.329,80.298,80.326,17210000.0
2007-07-03 15:07:00,80.299,80.316,80.283,80.283,123230000.0
2007-07-03 15:08:00,80.286,80.288,80.28,80.28,127550000.0
2007-07-03 15:09:00,80.281,80.283,80.279,80.279,6940000.0
2007-07-03 15:11:00,80.268,80.301,80.268,80.28,160600000.0
2007-07-03 15:12:00,80.314,80.318,80.309,80.309,141230000.0
2007-07-03 15:14:00,80.27,80.278,80.27,80.278,145550000.0
2007-07-03 15:15:00,80.298,80.298,80.289,80.289,149130000.0
2007-07-03 15:17:00,80.271,80.301,80.271,80.294,116690000.0
2007-07-03 15:18:00,80.277,80.307,80.275,80.307,11070000.0
2007-07-03 15:19:00,80.275,80.275,80.269,80.27,6800000.0
2007-07-03 15:20:00,80.262,80.284,80.262,80.284,123570000.0
2007-07-03 15:21:00,80.275,80.288,80.248,80.255,125900000.0
2007-07-03 15:22:00,80.259,80.259,80.235,80.235,8490000.0
2007-07-03 15:23:00,80.223,80.251,80.223,80.245,131350000.0
2007-07-03 15:24:00,80.24,80.262,80.234,80.253,138880000.0
2007-07-03 15:25:00,80.244,80.253,80.231,80.253,118820000.0
2007-07-03 15:26:00,80.249,80.264,80.242,80.251,124630000.0
2007-07-03 15:27:00,80.279,80.286,80.279,80.28,14920000.0
2007-07-03 15:29:00,80.264,80.264,80.236,80.241,105300000.0
2007-07-03 15:30:00,80.269,80.269,80.232,80.255,15440000.0
2007-07-03 15:31:00,80.265,80.265,80.233,80.233,116880000.0
2007-07-03 15:32:00,80.22,80.246,80.218,80.218,124600000.0
2007-07-03 15:33:00,80.2,80.232,80.189,80.189,122650000.0
2007-07-03 15:34:00,80.192,80.211,80.192,80.211,105960000.0
2007-07-03 15:35:00,80.233,80.233,80.204,80.204,103740000.0
2007-07-03 15:36:00,80.215,80.231,80.215,80.231,9020000.0
2007-07-03 15:37:00,80.201,80.233,80.201,80.233,122950000.0
2007-07-03 15:38:00,80.247,80.247,80.227,80.23,127860000.0
2007-07-03 15:39:00,80.245,80.261,80.237,80.237,118530000.0
2007-07-03 15:40:00,80.244,80.244,80.223,80.223,102460000.0
2007-07-03 15:41:00,80.234,80.252,80.234,80.234,108740000.0
2007-07-03 15:42:00,80.249,80.257,80.236,80.257,9390000.0
2007-07-03 15:43:00,80.247,80.258,80.225,80.225,89710000.0
2007-07-03 15:44:00,80.228,80.252,80.224,80.246,79860000.0
2007-07-03 15:45:00,80.218,80.26,80.218,80.254,81750000.0
2007-07-03 15:46:00,80.21,80.242,80.21,80.237,71250000.0
2007-07-03 15:47:00,80.203,80.229,80.203,80.21,53550000.0
2007-07-03 15:48:00,80.218,80.264,80.206,80.264,103320000.0
2007-07-03 15:49:00,80.207,80.212,80.19,80.19,82240000.0
2007-07-03 15:50:00,80.205,80.23,80.188,80.193,85410000.0
2007-07-03 15:51:00,80.196,80.198,80.177,80.181,69400000.0
2007-07-03 15:52:00,80.173,80.201,80.173,80.187,88240000.0
2007-07-03 15:53:00,80.158,80.183,80.149,80.183,97720000.0
2007-07-03 15:54:00,80.183,80.212,80.173,80.183,50210000.0
2007-07-03 15:55:00,80.191,80.211,80.187,80.207,67310000.0
2007-07-03 15:56:00,80.194,80.234,80.181,80.232,97040000.0
2007-07-03 15:57:00,80.244,80.244,80.201,80.201,102370000.0
2007-07-03 15:58:00,80.215,80.227,80.194,80.209,102490000.0
2007-07-03 15:59:00,80.216,80.23,80.209,80.228,58480000.0
2007-07-03 16:00:00,80.205,80.216,80.18,80.189,96180000.0
2007-07-03 16:01:00,80.199,80.213,80.19,80.19,75330000.0
2007-07-03 16:02:00,80.201,80.23,80.193,80.209,64930000.0
2007-07-03 16:03:00,80.202,80.242,80.202,80.236,38320000.0
2007-07-03 16:04:00,80.248,80.258,80.226,80.246,47990000.0
2007-07-03 16:05:00,80.243,80.269,80.243,80.245,54540000.0
2007-07-03 16:06:00,80.264,80.267,80.235,80.244,100460000.0
2007-07-03 16:07:00,80.24,80.272,80.24,80.243,73230000.0
2007-07-03 16:08:00,80.248,80.256,80.24,80.256,133860000.0
2007-07-03 16:09:00,80.286,80.298,80.267,80.289,66070000.0
2007-07-03 16:10:00,80.283,80.306,80.274,80.297,136410000.0
2007-07-03 16:11:00,80.306,80.31,80.276,80.281,117750000.0
2007-07-03 16:12:00,80.288,80.306,80.283,80.289,104400000.0
2007-07-03 16:13:00,80.275,80.284,80.27,80.27,127720000.0
2007-07-03 16:14:00,80.298,80.306,80.297,80.304,129400000.0
2007-07-03 16:15:00,80.296,80.308,80.286,80.305,68260000.0
2007-07-03 16:16:00,80.271,80.313,80.271,80.313,152610000.0
2007-07-03 16:17:00,80.307,80.318,80.285,80.296,122400000.0
2007-07-03 16:18:00,80.316,80.323,80.286,80.286,81930000.0
2007-07-03 16:19:00,80.271,80.29,80.264,80.266,46320000.0
2007-07-03 16:20:00,80.258,80.279,80.243,80.243,171390000.0
2007-07-03 16:21:00,80.265,80.28,80.236,80.28,149330000.0
2007-07-03 16:22:00,80.257,80.287,80.257,80.26,126540000.0
2007-07-03 16:23:00,80.283,80.283,80.255,80.261,87030000.0
2007-07-03 16:24:00,80.296,80.296,80.257,80.257,115870000.0
2007-07-03 16:25:00,80.247,80.27,80.247,80.25,128820000.0
2007-07-03 16:26:00,80.258,80.293,80.255,80.293,71750000.0
2007-07-03 16:27:00,80.288,80.288,80.261,80.261,93760000.0
2007-07-03 16:28:00,80.286,80.289,80.262,80.262,48700000.0
2007-07-03 16:29:00,80.269,80.27,80.266,80.268,87760000.0
2007-07-03 16:30:00,80.297,80.297,80.29,80.29,54190000.0
2007-07-03 16:31:00,80.259,80.27,80.259,80.266,112720000.0
2007-07-03 16:33:00,80.315,80.318,80.309,80.31,139940000.0
2007-07-03 16:34:00,80.307,80.311,80.304,80.308,126960000.0
2007-07-03 16:35:00,80.276,80.277,80.271,80.277,128080000.0
2007-07-03 16:36:00,80.275,80.318,80.275,80.318,140560000.0
2007-07-03 16:37:00,80.27,80.292,80.263,80.292,113680000.0
2007-07-03 16:38:00,80.263,80.284,80.261,80.261,115980000.0
2007-07-03 16:39:00,80.267,80.296,80.264,80.271,19650000.0
2007-07-03 16:40:00,80.265,80.288,80.261,80.261,19180000.0
2007-07-03 16:41:00,80.267,80.267,80.257,80.265,115390000.0
2007-07-03 16:42:00,80.303,80.303,80.266,80.3,113340000.0
2007-07-03 16:43:00,80.291,80.291,80.263,80.267,16940000.0
2007-07-03 16:44:00,80.263,80.299,80.263,80.299,152330000.0
2007-07-03 16:45:00,80.291,80.299,80.271,80.281,139380000.0
2007-07-03 16:46:00,80.272,80.288,80.265,80.27,131120000.0
2007-07-03 16:47:00,80.266,80.296,80.266,80.28,142180000.0
2007-07-03 16:48:00,80.306,80.306,80.285,80.29,142410000.0
2007-07-03 16:49:00,80.28,80.285,80.278,80.285,109580000.0
2007-07-03 16:50:00,80.315,80.329,80.305,80.312,115930000.0
2007-07-03 16:51:00,80.312,80.324,80.305,80.306,18180000.0
2007-07-03 16:52:00,80.302,80.331,80.302,80.331,61550000.0
2007-07-03 16:53:00,80.323,80.329,80.297,80.297,117510000.0
2007-07-03 16:54:00,80.32,80.329,80.299,80.324,155000000.0
2007-07-03 16:55:00,80.335,80.337,80.329,80.329,140430000.0
2007-07-03 16:56:00,80.295,80.328,80.295,80.328,126180000.0
2007-07-03 16:57:00,80.309,80.339,80.297,80.297,132260000.0
2007-07-03 16:58:00,80.304,80.321,80.294,80.294,130040000.0
2007-07-03 16:59:00,80.287,80.304,80.281,80.301,112970000.0
2007-07-03 17:00:00,80.29,80.31,80.285,80.301,120800000.0
2007-07-03 17:01:00,80.297,80.315,80.297,80.315,6610000.0
2007-07-03 17:02:00,80.312,80.312,80.293,80.293,74110000.0
2007-07-03 17:03:00,80.3,80.327,80.295,80.321,104780000.0
2007-07-03 17:04:00,80.312,80.332,80.306,80.311,56500000.0
2007-07-03 17:05:00,80.335,80.335,80.312,80.312,99270000.0
2007-07-03 17:06:00,80.303,80.342,80.303,80.335,64000000.0
2007-07-03 17:07:00,80.315,80.317,80.305,80.305,125840000.0
2007-07-03 17:08:00,80.32,80.339,80.32,80.327,143420000.0
2007-07-03 17:09:00,80.351,80.361,80.332,80.332,134260000.0
2007-07-03 17:10:00,80.352,80.352,80.322,80.322,135350000.0
2007-07-03 17:12:00,80.331,80.351,80.327,80.347,145070000.0
2007-07-03 17:13:00,80.332,80.362,80.332,80.339,119610000.0
2007-07-03 17:14:00,80.352,80.372,80.348,80.366,121420000.0
2007-07-03 17:15:00,80.344,80.353,80.344,80.353,3190000.0
2007-07-03 17:16:00,80.352,80.352,80.323,80.332,62070000.0
2007-07-03 17:17:00,80.319,80.32,80.317,80.317,109070000.0
2007-07-03 17:18:00,80.333,80.36,80.333,80.356,66700000.0
2007-07-03 17:19:00,80.35,80.364,80.35,80.353,129970000.0
2007-07-03 17:20:00,80.345,80.359,80.336,80.345,143460000.0
2007-07-03 17:21:00,80.336,80.371,80.334,80.365,134680000.0
2007-07-03 17:22:00,80.337,80.355,80.331,80.355,126820000.0
2007-07-03 17:23:00,80.368,80.371,80.366,80.37,128600000.0
2007-07-03 17:24:00,80.344,80.379,80.344,80.374,138380000.0
2007-07-03 17:25:00,80.337,80.352,80.336,80.352,118620000.0
2007-07-03 17:26:00,80.338,80.353,80.334,80.349,122670000.0
2007-07-03 17:27:00,80.334,80.355,80.333,80.355,16790000.0
2007-07-03 17:28:00,80.337,80.353,80.324,80.348,112890000.0
2007-07-03 17:29:00,80.321,80.326,80.319,80.325,147640000.0
2007-07-03 17:30:00,80.343,80.349,80.337,80.338,145890000.0
2007-07-03 17:31:00,80.317,80.333,80.312,80.312,72680000.0
2007-07-03 17:32:00,80.329,80.338,80.329,80.336,161170000.0
2007-07-03 17:33:00,80.337,80.342,80.337,80.337,141440000.0
2007-07-03 17:34:00,80.317,80.317,80.31,80.311,88050000.0
2007-07-03 17:36:00,80.337,80.339,80.336,80.339,173800000.0
2007-07-03 17:37:00,80.328,80.339,80.328,80.333,158870000.0
2007-07-03 17:38:00,80.324,80.332,80.324,80.329,142830000.0
2007-07-03 17:39:00,80.302,80.322,80.293,80.322,104670000.0
2007-07-03 17:40:00,80.298,80.324,80.298,80.307,123350000.0
2007-07-03 17:41:00,80.295,80.331,80.295,80.316,132470000.0
2007-07-03 17:42:00,80.348,80.362,80.348,80.358,77090000.0
2007-07-03 17:43:00,80.34,80.346,80.338,80.345,109080000.0
2007-07-03 17:45:00,80.366,80.367,80.36,80.36,92190000.0
2007-07-03 17:47:00,80.334,80.334,80.314,80.315,125370000.0
2007-07-03 17:48:00,80.339,80.339,80.3,80.324,138510000.0
2007-07-03 17:49:00,80.316,80.339,80.313,80.334,141560000.0
2007-07-03 17:50:00,80.325,80.325,80.302,80.302,115250000.0
2007-07-03 17:51:00,80.329,80.331,80.326,80.33,133910000.0
2007-07-03 17:52:00,80.312,80.336,80.312,80.336,125700000.0
2007-07-03 17:53:00,80.3,80.321,80.292,80.298,113960000.0
2007-07-03 17:54:00,80.342,80.342,80.314,80.314,111030000.0
2007-07-03 17:55:00,80.31,80.324,80.31,80.324,4880000.0
2007-07-03 17:57:00,80.276,80.329,80.268,80.323,61930000.0
2007-07-03 17:58:00,80.3,80.332,80.296,80.323,124970000.0
2007-07-03 17:59:00,80.308,80.333,80.307,80.333,150360000.0
2007-07-03 18:00:00,80.301,80.346,80.301,80.341,150120000.0
2007-07-03 18:02:00,80.289,80.297,80.289,80.293,153090000.0
2007-07-03 18:03:00,80.304,80.339,80.304,80.335,142220000.0
2007-07-03 18:04:00,80.289,80.296,80.288,80.295,127060000.0
2007-07-03 18:06:00,80.311,80.33,80.294,80.322,116470000.0
2007-07-03 18:09:00,80.293,80.323,80.293,80.308,141490000.0
2007-07-03 18:10:00,80.327,80.327,80.304,80.304,139130000.0
2007-07-03 18:11:00,80.333,80.333,80.305,80.317,119810000.0
2007-07-03 18:12:00,80.313,80.334,80.313,80.334,125750000.0
2007-07-03 18:15:00,80.336,80.336,80.328,80.328,78900000.0
2007-07-03 18:18:00,80.303,80.341,80.303,80.341,84670000.0
2007-07-03 18:19:00,80.303,80.33,80.303,80.33,50030000.0
2007-07-03 18:20:00,80.311,80.334,80.306,80.326,176080000.0
2007-07-03 18:21:00,80.334,80.334,80.306,80.324,168700000.0
2007-07-03 18:23:00,80.338,80.342,80.337,80.339,98120000.0
2007-07-03 18:24:00,80.326,80.333,80.303,80.324,134470000.0
2007-07-03 18:25:00,80.328,80.33,80.301,80.301,154990000.0
2007-07-03 18:26:00,80.325,80.329,80.324,80.329,69900000.0
2007-07-03 18:27:00,80.316,80.316,80.308,80.308,109050000.0
2007-07-03 18:28:00,80.335,80.337,80.331,80.331,52190000.0
2007-07-03 18:30:00,80.291,80.32,80.291,80.291,60620000.0
2007-07-03 18:31:00,80.283,80.302,80.273,80.289,110490000.0
2007-07-03 18:32:00,80.258,80.274,80.258,80.274,131300000.0
2007-07-03 18:33:00,80.268,80.291,80.266,80.291,130270000.0
2007-07-03 18:34:00,80.259,80.275,80.259,80.275,127040000.0
2007-07-03 18:35:00,80.269,80.279,80.254,80.254,127570000.0
2007-07-03 18:36:00,80.26,80.282,80.256,80.256,128200000.0
2007-07-03 18:39:00,80.259,80.3,80.255,80.3,16560000.0
2007-07-03 18:40:00,80.29,80.29,80.284,80.284,7130000.0
2007-07-03 18:41:00,80.289,80.297,80.28,80.28,148090000.0
2007-07-03 18:42:00,80.267,80.289,80.263,80.269,92830000.0
2007-07-03 18:43:00,80.251,80.257,80.248,80.257,117430000.0
2007-07-03 18:44:00,80.267,80.281,80.264,80.278,58820000.0
2007-07-03 18:45:00,80.306,80.307,80.299,80.299,105160000.0
2007-07-03 18:47:00,80.293,80.293,80.259,80.259,125270000.0
2007-07-03 18:48:00,80.268,80.299,80.265,80.299,141660000.0
2007-07-03 18:49:00,80.297,80.3,80.296,80.297,137920000.0
2007-07-03 18:50:00,80.259,80.277,80.259,80.277,132390000.0
2007-07-03 18:51:00,80.273,80.293,80.268,80.273,138930000.0
2007-07-03 18:53:00,80.247,80.251,80.244,80.247,108750000.0
2007-07-03 18:54:00,80.298,80.298,80.29,80.291,114980000.0
2007-07-03 18:56:00,80.264,80.268,80.239,80.249,123880000.0
2007-07-03 18:57:00,80.273,80.273,80.238,80.238,125610000.0
2007-07-03 18:58:00,80.245,80.245,80.235,80.235,9200000.0
2007-07-03 18:59:00,80.229,80.242,80.229,80.239,58310000.0
2007-07-03 19:00:00,80.249,80.263,80.233,80.263,100810000.0
2007-07-03 19:01:00,80.246,80.246,80.239,80.239,62300000.0
2007-07-03 19:02:00,80.232,80.264,80.232,80.263,127090000.0
2007-07-03 19:03:00,80.231,80.267,80.231,80.238,154020000.0
2007-07-03 19:05:00,80.248,80.265,80.235,80.265,133160000.0
2007-07-03 19:06:00,80.252,80.269,80.246,80.267,134770000.0
2007-07-03 19:07:00,80.252,80.276,80.252,80.276,146650000.0
2007-07-03 19:08:00,80.249,80.265,80.249,80.265,133300000.0
2007-07-03 19:09:00,80.278,80.28,80.255,80.274,124800000.0
2007-07-03 19:10:00,80.268,80.27,80.268,80.27,4880000.0
2007-07-03 19:11:00,80.273,80.285,80.259,80.285,78070000.0
2007-07-03 19:12:00,80.263,80.28,80.248,80.257,112670000.0
2007-07-03 19:13:00,80.287,80.29,80.287,80.289,56610000.0
2007-07-03 19:14:00,80.28,80.287,80.278,80.278,102640000.0
2007-07-03 19:15:00,80.296,80.296,80.292,80.292,61150000.0
2007-07-03 19:16:00,80.288,80.293,80.284,80.291,133420000.0
2007-07-03 19:18:00,80.251,80.272,80.251,80.259,144340000.0
2007-07-03 19:19:00,80.295,80.295,80.283,80.289,133520000.0
2007-07-03 19:20:00,80.274,80.294,80.265,80.265,139670000.0
2007-07-03 19:21:00,80.275,80.306,80.275,80.306,137720000.0
2007-07-03 19:22:00,80.28,80.303,80.276,80.303,118660000.0
2007-07-03 19:23:00,80.299,80.3,80.296,80.299,114890000.0
2007-07-03 19:24:00,80.277,80.289,80.277,80.288,16370000.0
2007-07-03 19:25:00,80.281,80.311,80.281,80.311,150250000.0
2007-07-03 19:26:00,80.28,80.305,80.28,80.305,137780000.0
2007-07-03 19:27:00,80.272,80.295,80.272,80.282,138520000.0
2007-07-03 19:28:00,80.27,80.271,80.266,80.268,133140000.0
2007-07-03 19:29:00,80.277,80.281,80.274,80.277,121040000.0
2007-07-03 19:30:00,80.317,80.317,80.31,80.311,122670000.0
2007-07-03 19:31:00,80.269,80.277,80.269,80.277,8300000.0
2007-07-03 19:33:00,80.31,80.313,80.29,80.301,78440000.0
2007-07-03 19:34:00,80.322,80.322,80.291,80.291,106920000.0
2007-07-03 19:35:00,80.298,80.3,80.297,80.299,58920000.0
2007-07-03 19:36:00,80.291,80.321,80.291,80.315,100970000.0
2007-07-03 19:37:00,80.287,80.298,80.287,80.298,60650000.0
2007-07-03 19:38:00,80.29,80.302,80.29,80.293,128910000.0
2007-07-03 19:39:00,80.305,80.328,80.305,80.328,147990000.0
2007-07-03 19:40:00,80.298,80.307,80.297,80.299,136890000.0
2007-07-03 19:41:00,80.307,80.311,80.304,80.308,139570000.0
2007-07-03 19:42:00,80.298,80.298,80.29,80.298,133210000.0
2007-07-03 19:43:00,80.318,80.321,80.303,80.303,128070000.0
2007-07-03 19:44:00,80.309,80.322,80.301,80.322,127880000.0
2007-07-03 19:45:00,80.312,80.312,80.274,80.274,121480000.0
2007-07-03 19:46:00,80.31,80.314,80.287,80.287,12430000.0
2007-07-03 19:47:00,80.285,80.288,80.282,80.287,148450000.0
2007-07-03 19:48:00,80.303,80.303,80.28,80.28,144580000.0
2007-07-03 19:50:00,80.288,80.291,80.286,80.29,142760000.0
2007-07-03 19:51:00,80.298,80.298,80.291,80.291,145800000.0
2007-07-03 19:52:00,80.277,80.281,80.274,80.277,117620000.0
2007-07-03 19:53:00,80.289,80.29,80.286,80.289,113070000.0
2007-07-03 19:54:00,80.303,80.304,80.302,80.302,8070000.0
2007-07-03 19:57:00,80.326,80.326,80.326,80.326,5630000.0
2007-07-03 19:58:00,80.281,80.289,80.279,80.284,117920000.0
2007-07-03 20:00:00,80.285,80.317,80.285,80.313,120150000.0
2007-07-03 20:02:00,80.296,80.312,80.296,80.312,24480000.0
2007-07-03 20:03:00,80.285,80.298,80.285,80.292,14100000.0
2007-07-03 20:04:00,80.276,80.279,80.272,80.277,79640000.0
2007-07-03 20:06:00,80.265,80.265,80.258,80.259,79910000.0
2007-07-03 20:07:00,80.287,80.289,80.284,80.285,101280000.0
2007-07-03 20:09:00,80.305,80.305,80.281,80.297,102710000.0
2007-07-03 20:11:00,80.271,80.279,80.271,80.279,93840000.0
2007-07-03 20:12:00,80.292,80.319,80.284,80.313,74580000.0
2007-07-03 20:13:00,80.288,80.288,80.28,80.286,82240000.0
2007-07-03 20:14:00,80.304,80.331,80.297,80.317,121780000.0
2007-07-03 20:15:00,80.328,80.329,80.298,80.319,61990000.0
2007-07-03 20:16:00,80.295,80.316,80.294,80.295,16200000.0
2007-07-03 20:17:00,80.299,80.334,80.296,80.334,90020000.0
2007-07-03 20:18:00,80.299,80.334,80.299,80.331,108110000.0
2007-07-03 20:21:00,80.338,80.34,80.313,80.313,56250000.0
2007-07-03 20:22:00,80.335,80.341,80.321,80.341,62060000.0
2007-07-03 20:23:00,80.365,80.368,80.364,80.366,77040000.0
2007-07-03 20:24:00,80.333,80.352,80.321,80.337,64760000.0
2007-07-03 20:25:00,80.321,80.328,80.321,80.321,89160000.0
2007-07-03 20:26:00,80.329,80.359,80.326,80.348,64680000.0
2007-07-03 20:27:00,80.307,80.342,80.307,80.318,44150000.0
2007-07-03 20:28:00,80.308,80.336,80.28,80.294,108940000.0
2007-07-03 20:29:00,80.278,80.309,80.278,80.297,86380000.0
2007-07-03 20:30:00,80.296,80.34,80.296,80.34,78240000.0
2007-07-03 20:31:00,80.302,80.326,80.302,80.326,53490000.0
2007-07-03 20:32:00,80.311,80.332,80.311,80.332,46120000.0
2007-07-03 20:33:00,80.332,80.332,80.303,80.327,59540000.0
2007-07-03 20:34:00,80.318,80.332,80.304,80.332,16890000.0
2007-07-03 20:35:00,80.297,80.316,80.285,80.285,103040000.0
2007-07-03 20:36:00,80.302,80.307,80.29,80.307,19000000.0
2007-07-03 20:39:00,80.299,80.299,80.299,80.299,2250000.0
2007-07-03 20:40:00,80.286,80.286,80.278,80.278,122070000.0
2007-07-03 20:42:00,80.318,80.32,80.314,80.317,120760000.0
2007-07-03 20:45:00,80.316,80.316,80.308,80.309,111800000.0
2007-07-03 20:47:00,80.293,80.313,80.293,80.313,101140000.0
2007-07-03 20:48:00,80.283,80.311,80.283,80.311,6990000.0
2007-07-03 20:49:00,80.282,80.284,80.282,80.284,7360000.0
2007-07-03 20:50:00,80.299,80.302,80.294,80.298,98510000.0
2007-07-03 20:51:00,80.316,80.317,80.31,80.311,145120000.0
2007-07-03 20:52:00,80.292,80.294,80.288,80.288,12770000.0
2007-07-03 20:53:00,80.304,80.304,80.282,80.289,64270000.0
2007-07-03 20:54:00,80.316,80.316,80.306,80.306,64010000.0
2007-07-03 20:57:00,80.318,80.32,80.314,80.317,121160000.0
2007-07-03 21:00:00,80.294,80.322,80.294,80.311,102600000.0
2007-07-03 21:01:00,80.288,80.3,80.283,80.288,97540000.0
2007-07-03 21:02:00,80.278,80.286,80.278,80.286,132230000.0
2007-07-03 21:03:00,80.295,80.306,80.285,80.289,19140000.0
2007-07-03 21:04:00,80.293,80.296,80.289,80.292,12810000.0
2007-07-03 21:05:00,80.28,80.287,80.28,80.283,144230000.0
2007-07-03 21:06:00,80.323,80.323,80.321,80.321,6380000.0
2007-07-03 21:09:00,80.307,80.308,80.304,80.305,54450000.0
2007-07-03 21:12:00,80.304,80.327,80.304,80.325,121690000.0
2007-07-03 21:14:00,80.286,80.295,80.286,80.289,77790000.0
2007-07-03 21:15:00,80.298,80.329,80.298,80.324,106420000.0
2007-07-03 21:17:00,80.29,80.304,80.29,80.297,71080000.0
2007-07-03 21:18:00,80.306,80.333,80.306,80.309,18610000.0
2007-07-03 21:19:00,80.294,80.303,80.294,80.303,72920000.0
2007-07-03 21:21:00,80.344,80.347,80.34,80.341,101990000.0
2007-07-03 21:22:00,80.3,80.307,80.298,80.307,103660000.0
2007-07-03 21:23:00,80.299,80.299,80.297,80.299,69020000.0
2007-07-03 21:24:00,80.316,80.316,80.316,80.316,1690000.0
2007-07-03 21:25:00,80.284,80.287,80.263,80.265,80750000.0
2007-07-03 21:26:00,80.259,80.279,80.259,80.272,73380000.0
2007-07-03 21:27:00,80.306,80.316,80.303,80.316,57810000.0
2007-07-03 21:28:00,80.278,80.285,80.278,80.284,96760000.0
2007-07-03 21:30:00,80.288,80.288,80.262,80.262,74230000.0
2007-07-03 21:32:00,80.287,80.287,80.28,80.281,71120000.0
2007-07-03 21:33:00,80.284,80.284,80.269,80.269,104260000.0
2007-07-03 21:34:00,80.26,80.263,80.25,80.25,8080000.0
2007-07-03 21:35:00,80.236,80.252,80.236,80.252,86280000.0
2007-07-03 21:36:00,80.251,80.278,80.247,80.251,78140000.0
2007-07-03 21:37:00,80.256,80.256,80.241,80.246,36690000.0
2007-07-03 21:38:00,80.256,80.26,80.255,80.258,132040000.0
2007-07-03 21:39:00,80.241,80.248,80.235,80.246,25340000.0
2007-07-03 21:40:00,80.253,80.256,80.25,80.256,17090000.0
2007-07-03 21:42:00,80.278,80.28,80.274,80.277,117160000.0
2007-07-03 21:45:00,80.306,80.31,80.3,80.301,94540000.0
2007-07-03 21:48:00,80.278,80.28,80.276,80.279,99600000.0
2007-07-03 21:50:00,80.25,80.251,80.247,80.249,70660000.0
2007-07-03 21:51:00,80.257,80.257,80.24,80.24,83170000.0
2007-07-03 21:52:00,80.251,80.257,80.251,80.257,7510000.0
2007-07-03 21:53:00,80.248,80.25,80.246,80.249,111490000.0
2007-07-03 21:54:00,80.261,80.281,80.254,80.264,72270000.0
2007-07-03 21:55:00,80.247,80.257,80.247,80.257,7520000.0
2007-07-03 21:56:00,80.25,80.257,80.25,80.257,113830000.0
2007-07-03 21:57:00,80.279,80.279,80.279,80.279,2250000.0
2007-07-03 21:58:00,80.252,80.255,80.252,80.255,4320000.0
2007-07-03 21:59:00,80.251,80.259,80.25,80.257,72870000.0
2007-07-03 22:00:00,80.273,80.277,80.268,80.269,66850000.0
2007-07-03 22:01:00,80.265,80.27,80.265,80.268,77900000.0
2007-07-03 22:03:00,80.297,80.299,80.293,80.295,108480000.0
2007-07-03 22:06:00,80.302,80.302,80.263,80.263,61210000.0
2007-07-03 22:09:00,80.298,80.299,80.294,80.298,140950000.0
2007-07-03 22:11:00,80.264,80.266,80.26,80.26,86130000.0
2007-07-03 22:12:00,80.289,80.296,80.281,80.285,82190000.0
2007-07-03 22:15:00,80.286,80.289,80.28,80.281,86380000.0
2007-07-03 22:18:00,80.279,80.28,80.277,80.278,52670000.0
2007-07-03 22:21:00,80.239,80.24,80.236,80.239,67860000.0
2007-07-03 22:24:00,80.289,80.289,80.285,80.289,70810000.0
2007-07-03 22:26:00,80.266,80.27,80.266,80.267,57510000.0
2007-07-03 22:27:00,80.299,80.3,80.294,80.297,85660000.0
2007-07-03 22:28:00,80.276,80.28,80.275,80.276,68210000.0
2007-07-03 22:29:00,80.283,80.286,80.28,80.286,37790000.0
2007-07-03 22:30:00,80.277,80.294,80.271,80.294,62210000.0
2007-07-03 22:31:00,80.287,80.289,80.285,80.289,62190000.0
2007-07-03 22:33:00,80.308,80.31,80.303,80.309,54290000.0
2007-07-03 22:34:00,80.299,80.3,80.298,80.298,71680000.0
2007-07-03 22:35:00,80.288,80.297,80.288,80.297,109450000.0
2007-07-03 22:36:00,80.337,80.337,80.33,80.33,110560000.0
2007-07-03 22:37:00,80.288,80.294,80.284,80.294,9760000.0
2007-07-03 22:38:00,80.289,80.297,80.288,80.296,104890000.0
2007-07-03 22:39:00,80.293,80.316,80.292,80.292,92070000.0
2007-07-03 22:40:00,80.297,80.3,80.296,80.299,91160000.0
2007-07-03 22:41:00,80.289,80.295,80.289,80.295,31960000.0
2007-07-03 22:42:00,80.309,80.311,80.306,80.309,37660000.0
2007-07-03 22:45:00,80.325,80.325,80.323,80.323,2820000.0
2007-07-03 22:46:00,80.308,80.309,80.308,80.309,48600000.0
2007-07-03 22:47:00,80.318,80.32,80.317,80.318,36850000.0
2007-07-03 22:48:00,80.362,80.362,80.318,80.318,13200000.0
2007-07-03 22:51:00,80.337,80.34,80.337,80.34,43380000.0
2007-07-03 22:53:00,80.324,80.324,80.312,80.312,81630000.0
2007-07-03 22:54:00,80.322,80.335,80.322,80.335,106050000.0
2007-07-03 22:57:00,80.342,80.348,80.336,80.336,45270000.0
2007-07-03 22:59:00,80.327,80.335,80.321,80.335,39970000.0
2007-07-03 23:00:00,80.323,80.334,80.323,80.327,31940000.0
2007-07-03 23:01:00,80.318,80.319,80.316,80.316,55200000.0
2007-07-03 23:03:00,80.347,80.348,80.345,80.347,21260000.0
2007-07-03 23:04:00,80.326,80.326,80.32,80.32,65030000.0
2007-07-03 23:05:00,80.328,80.33,80.328,80.329,39740000.0
2007-07-03 23:06:00,80.324,80.349,80.324,80.345,13370000.0
2007-07-03 23:09:00,80.309,80.321,80.303,80.303,30640000.0
2007-07-03 23:10:00,80.307,80.31,80.307,80.308,94880000.0
2007-07-03 23:12:00,80.336,80.338,80.335,80.337,57840000.0
2007-07-03 23:15:00,80.344,80.345,80.34,80.34,43030000.0
2007-07-03 23:16:00,80.293,80.297,80.279,80.289,20970000.0
2007-07-03 23:17:00,80.292,80.292,80.27,80.27,71960000.0
2007-07-03 23:18:00,80.275,80.294,80.256,80.284,36460000.0
2007-07-03 23:19:00,80.298,80.307,80.298,80.305,81970000.0
2007-07-03 23:21:00,80.338,80.338,80.331,80.331,53540000.0
2007-07-03 23:24:00,80.337,80.337,80.326,80.327,88620000.0
2007-07-03 23:27:00,80.302,80.314,80.302,80.313,77990000.0
2007-07-03 23:29:00,80.308,80.308,80.305,80.307,99490000.0
2007-07-03 23:30:00,80.303,80.33,80.303,80.323,72580000.0
2007-07-03 23:33:00,80.318,80.32,80.314,80.317,120650000.0
2007-07-03 23:36:00,80.326,80.326,80.318,80.319,90570000.0
2007-07-03 23:38:00,80.286,80.291,80.284,80.288,82100000.0
2007-07-03 23:39:00,80.318,80.32,80.316,80.318,97090000.0
2007-07-03 23:42:00,80.304,80.306,80.297,80.297,81810000.0
2007-07-03 23:45:00,80.305,80.305,80.293,80.293,60990000.0
2007-07-03 23:46:00,80.296,80.298,80.291,80.291,102880000.0
2007-07-03 23:47:00,80.298,80.298,80.289,80.289,66390000.0
2007-07-03 23:48:00,80.297,80.297,80.287,80.297,100280000.0
2007-07-03 23:51:00,80.289,80.29,80.288,80.289,87180000.0
2007-07-03 23:53:00,80.299,80.3,80.296,80.298,91810000.0
2007-07-03 23:54:00,80.305,80.305,80.301,80.301,6760000.0
2007-07-03 23:55:00,80.307,80.308,80.307,80.308,4130000.0
2007-07-03 23:56:00,80.317,80.317,80.309,80.309,34910000.0
2007-07-03 23:57:00,80.347,80.347,80.339,80.339,50790000.0
2007-07-03 23:58:00,80.317,80.325,80.311,80.325,14090000.0
2007-07-03 23:59:00,80.338,80.338,80.331,80.331,57480000.0
2007-07-04 00:00:00,80.357,80.357,80.349,80.349,123530000.0
2007-07-04 00:01:00,80.339,80.34,80.334,80.334,137920000.0
2007-07-04 00:02:00,80.346,80.354,80.346,80.349,51460000.0
2007-07-04 00:03:00,80.367,80.369,80.365,80.365,63820000.0
2007-07-04 00:04:00,80.336,80.339,80.333,80.336,73670000.0
2007-07-04 00:05:00,80.328,80.336,80.327,80.33,105040000.0
2007-07-04 00:06:00,80.334,80.359,80.333,80.359,14120000.0
2007-07-04 00:09:00,80.349,80.35,80.346,80.347,82190000.0
2007-07-04 00:12:00,80.366,80.366,80.36,80.36,48490000.0
2007-07-04 00:15:00,80.355,80.356,80.348,80.35,42050000.0
2007-07-04 00:16:00,80.316,80.321,80.315,80.318,71240000.0
2007-07-04 00:17:00,80.332,80.338,80.329,80.329,84930000.0
2007-07-04 00:18:00,80.348,80.35,80.345,80.349,146240000.0
2007-07-04 00:20:00,80.336,80.336,80.33,80.33,77700000.0
2007-07-04 00:21:00,80.341,80.368,80.338,80.367,41270000.0
2007-07-04 00:24:00,80.368,80.371,80.367,80.369,94100000.0
2007-07-04 00:26:00,80.345,80.349,80.345,80.349,28420000.0
2007-07-04 00:27:00,80.347,80.372,80.347,80.372,47730000.0
2007-07-04 00:29:00,80.357,80.357,80.349,80.349,60330000.0
2007-07-04 00:30:00,80.362,80.385,80.362,80.377,46890000.0
2007-07-04 00:31:00,80.348,80.348,80.348,80.348,2820000.0
2007-07-04 00:32:00,80.341,80.353,80.341,80.349,168410000.0
2007-07-04 00:33:00,80.348,80.365,80.348,80.352,11320000.0
2007-07-04 00:36:00,80.375,80.375,80.368,80.369,122060000.0
2007-07-04 00:38:00,80.339,80.346,80.338,80.346,53420000.0
2007-07-04 00:39:00,80.384,80.385,80.378,80.379,43120000.0
2007-07-04 00:41:00,80.357,80.357,80.352,80.352,25770000.0
2007-07-04 00:42:00,80.36,80.368,80.354,80.356,18830000.0
2007-07-04 00:43:00,80.348,80.349,80.348,80.349,5490000.0
2007-07-04 00:44:00,80.355,80.356,80.35,80.35,67090000.0
2007-07-04 00:45:00,80.386,80.386,80.381,80.383,106540000.0
2007-07-04 00:46:00,80.358,80.359,80.357,80.359,82900000.0
2007-07-04 00:47:00,80.349,80.358,80.349,80.358,74980000.0
2007-07-04 00:48:00,80.352,80.362,80.34,80.345,18820000.0
2007-07-04 00:49:00,80.341,80.344,80.337,80.337,9960000.0
2007-07-04 00:50:00,80.326,80.337,80.326,80.326,136480000.0
2007-07-04 00:51:00,80.343,80.362,80.343,80.347,141850000.0
2007-07-04 00:52:00,80.339,80.348,80.338,80.346,122400000.0
2007-07-04 00:53:00,80.356,80.356,80.35,80.351,58680000.0
2007-07-04 00:54:00,80.379,80.379,80.379,80.379,2440000.0
2007-07-04 00:55:00,80.359,80.361,80.357,80.359,84780000.0
2007-07-04 00:57:00,80.384,80.384,80.355,80.359,64380000.0
2007-07-04 00:58:00,80.349,80.358,80.348,80.348,52810000.0
2007-07-04 00:59:00,80.356,80.356,80.35,80.35,35330000.0
2007-07-04 01:00:00,80.337,80.337,80.329,80.33,52800000.0
2007-07-04 01:02:00,80.355,80.356,80.349,80.349,88400000.0
2007-07-04 01:03:00,80.358,80.378,80.353,80.353,96090000.0
2007-07-04 01:05:00,80.338,80.34,80.336,80.337,60360000.0
2007-07-04 01:06:00,80.354,80.373,80.354,80.364,64500000.0
2007-07-04 01:07:00,80.336,80.347,80.333,80.338,53380000.0
2007-07-04 01:08:00,80.343,80.343,80.328,80.328,42490000.0
2007-07-04 01:09:00,80.343,80.35,80.333,80.333,9400000.0
2007-07-04 01:10:00,80.321,80.328,80.321,80.325,57710000.0
2007-07-04 01:11:00,80.337,80.337,80.329,80.329,63760000.0
2007-07-04 01:12:00,80.322,80.356,80.322,80.323,52910000.0
2007-07-04 01:14:00,80.328,80.33,80.327,80.329,73880000.0
2007-07-04 01:15:00,80.305,80.305,80.301,80.301,4880000.0
2007-07-04 01:16:00,80.318,80.318,80.318,80.318,1500000.0
2007-07-04 01:17:00,80.331,80.336,80.331,80.333,80630000.0
2007-07-04 01:18:00,80.359,80.359,80.353,80.353,6200000.0
2007-07-04 01:20:00,80.335,80.338,80.331,80.331,49840000.0
2007-07-04 01:21:00,80.339,80.34,80.337,80.337,78530000.0
2007-07-04 01:23:00,80.322,80.333,80.312,80.327,54620000.0
2007-07-04 01:24:00,80.34,80.354,80.34,80.348,31790000.0
2007-07-04 01:26:00,80.347,80.347,80.34,80.341,42340000.0
2007-07-04 01:27:00,80.369,80.37,80.364,80.366,88940000.0
2007-07-04 01:28:00,80.347,80.347,80.347,80.347,1130000.0
2007-07-04 01:29:00,80.34,80.347,80.339,80.341,114020000.0
2007-07-04 01:30:00,80.369,80.369,80.348,80.348,11500000.0
2007-07-04 01:32:00,80.341,80.348,80.341,80.342,109270000.0
2007-07-04 01:33:00,80.342,80.365,80.335,80.335,12670000.0
2007-07-04 01:34:00,80.334,80.334,80.32,80.32,137080000.0
2007-07-04 01:35:00,80.326,80.333,80.322,80.327,131380000.0
2007-07-04 01:36:00,80.323,80.369,80.323,80.361,72440000.0
2007-07-04 01:37:00,80.349,80.359,80.349,80.357,150830000.0
2007-07-04 01:38:00,80.367,80.396,80.367,80.393,119110000.0
2007-07-04 01:39:00,80.395,80.404,80.384,80.393,20350000.0
2007-07-04 01:40:00,80.381,80.386,80.381,80.381,11650000.0
2007-07-04 01:41:00,80.365,80.367,80.36,80.36,165040000.0
2007-07-04 01:42:00,80.375,80.378,80.366,80.366,148760000.0
2007-07-04 01:43:00,80.364,80.371,80.364,80.369,126630000.0
2007-07-04 01:44:00,80.377,80.378,80.37,80.377,92200000.0
2007-07-04 01:45:00,80.373,80.399,80.368,80.368,113320000.0
2007-07-04 01:46:00,80.372,80.378,80.366,80.369,129680000.0
2007-07-04 01:47:00,80.373,80.378,80.368,80.377,72800000.0
2007-07-04 01:48:00,80.415,80.415,80.412,80.412,3380000.0
2007-07-04 01:51:00,80.37,80.389,80.366,80.383,121140000.0
2007-07-04 01:53:00,80.361,80.366,80.358,80.36,149080000.0
2007-07-04 01:54:00,80.349,80.385,80.349,80.375,146040000.0
2007-07-04 01:55:00,80.336,80.336,80.332,80.336,10220000.0
2007-07-04 01:56:00,80.35,80.357,80.35,80.353,143960000.0
2007-07-04 01:57:00,80.358,80.372,80.352,80.372,16080000.0
2007-07-04 01:58:00,80.356,80.356,80.342,80.346,18060000.0
2007-07-04 02:00:00,80.333,80.333,80.322,80.322,6430000.0
2007-07-04 02:01:00,80.326,80.327,80.317,80.325,113580000.0
2007-07-04 02:03:00,80.363,80.363,80.362,80.362,3760000.0
2007-07-04 02:04:00,80.336,80.336,80.329,80.329,139670000.0
2007-07-04 02:05:00,80.337,80.339,80.328,80.339,140430000.0
2007-07-04 02:06:00,80.335,80.372,80.335,80.367,144340000.0
2007-07-04 02:07:00,80.331,80.336,80.329,80.336,118200000.0
2007-07-04 02:08:00,80.331,80.338,80.331,80.337,119750000.0
2007-07-04 02:09:00,80.364,80.364,80.36,80.36,5440000.0
2007-07-04 02:10:00,80.328,80.335,80.328,80.335,7130000.0
2007-07-04 02:11:00,80.346,80.346,80.332,80.337,124620000.0
2007-07-04 02:12:00,80.348,80.348,80.34,80.348,133090000.0
2007-07-04 02:13:00,80.36,80.36,80.357,80.357,4880000.0
2007-07-04 02:14:00,80.367,80.367,80.36,80.36,120180000.0
2007-07-04 02:15:00,80.414,80.414,80.411,80.411,7510000.0
2007-07-04 02:16:00,80.366,80.366,80.361,80.361,6990000.0
2007-07-04 02:17:00,80.366,80.369,80.36,80.362,126970000.0
2007-07-04 02:18:00,80.384,80.417,80.384,80.417,15280000.0
2007-07-04 02:20:00,80.365,80.366,80.358,80.36,120680000.0
2007-07-04 02:21:00,80.355,80.386,80.355,80.384,122940000.0
2007-07-04 02:22:00,80.35,80.354,80.35,80.354,6610000.0
2007-07-04 02:23:00,80.35,80.354,80.342,80.349,123370000.0
2007-07-04 02:24:00,80.335,80.356,80.332,80.355,22790000.0
2007-07-04 02:25:00,80.346,80.347,80.341,80.347,13930000.0
2007-07-04 02:27:00,80.364,80.373,80.36,80.366,24960000.0
2007-07-04 02:28:00,80.376,80.376,80.362,80.368,145610000.0
2007-07-04 02:29:00,80.357,80.365,80.351,80.362,119220000.0
2007-07-04 02:30:00,80.363,80.39,80.352,80.352,123770000.0
2007-07-04 02:31:00,80.358,80.358,80.349,80.349,5820000.0
2007-07-04 02:32:00,80.358,80.358,80.35,80.35,127660000.0
2007-07-04 02:33:00,80.37,80.39,80.37,80.386,15100000.0
2007-07-04 02:34:00,80.352,80.356,80.352,80.356,6800000.0
2007-07-04 02:36:00,80.414,80.417,80.408,80.408,138380000.0
2007-07-04 02:39:00,80.428,80.428,80.419,80.419,142040000.0
2007-07-04 02:40:00,80.35,80.357,80.349,80.357,116310000.0
2007-07-04 02:41:00,80.348,80.358,80.348,80.352,126100000.0
2007-07-04 02:42:00,80.376,80.376,80.371,80.372,3470000.0
2007-07-04 02:43:00,80.356,80.357,80.349,80.355,16560000.0
2007-07-04 02:44:00,80.348,80.357,80.348,80.355,119260000.0
2007-07-04 02:45:00,80.354,80.389,80.354,80.389,19220000.0
2007-07-04 02:46:00,80.349,80.351,80.349,80.351,4360000.0
2007-07-04 02:47:00,80.346,80.346,80.339,80.339,127330000.0
2007-07-04 02:48:00,80.342,80.373,80.342,80.348,13790000.0
2007-07-04 02:49:00,80.33,80.338,80.327,80.327,123900000.0
2007-07-04 02:50:00,80.332,80.338,80.327,80.327,149670000.0
2007-07-04 02:51:00,80.364,80.365,80.359,80.359,144880000.0
2007-07-04 02:52:00,80.337,80.339,80.329,80.331,134860000.0
2007-07-04 02:53:00,80.338,80.345,80.332,80.338,135420000.0
2007-07-04 02:54:00,80.336,80.361,80.328,80.34,143170000.0
2007-07-04 02:55:00,80.347,80.348,80.338,80.339,116480000.0
2007-07-04 02:57:00,80.363,80.363,80.337,80.337,6940000.0
2007-07-04 02:58:00,80.336,80.336,80.328,80.328,118620000.0
2007-07-04 03:00:00,80.346,80.388,80.338,80.384,141980000.0
2007-07-04 03:01:00,80.367,80.373,80.346,80.349,121010000.0
2007-07-04 03:02:00,80.339,80.352,80.332,80.347,121270000.0
2007-07-04 03:03:00,80.36,80.365,80.36,80.36,18060000.0
2007-07-04 03:04:00,80.35,80.35,80.349,80.349,2490000.0
2007-07-04 03:05:00,80.358,80.358,80.35,80.352,123290000.0
2007-07-04 03:06:00,80.355,80.37,80.354,80.364,21060000.0
2007-07-04 03:08:00,80.343,80.364,80.343,80.364,127980000.0
2007-07-04 03:09:00,80.351,80.39,80.351,80.388,18430000.0
2007-07-04 03:10:00,80.338,80.343,80.338,80.341,18590000.0
2007-07-04 03:11:00,80.348,80.348,80.339,80.347,130320000.0
2007-07-04 03:12:00,80.351,80.377,80.351,80.355,16420000.0
2007-07-04 03:13:00,80.334,80.345,80.322,80.322,27040000.0
2007-07-04 03:15:00,80.357,80.373,80.34,80.34,12050000.0
2007-07-04 03:16:00,80.353,80.353,80.323,80.346,120130000.0
2007-07-04 03:18:00,80.385,80.387,80.381,80.381,64190000.0
2007-07-04 03:19:00,80.333,80.333,80.306,80.306,126970000.0
2007-07-04 03:20:00,80.314,80.318,80.312,80.315,150310000.0
2007-07-04 03:21:00,80.355,80.357,80.348,80.348,149930000.0
2007-07-04 03:22:00,80.33,80.351,80.323,80.347,136080000.0
2007-07-04 03:23:00,80.337,80.344,80.324,80.324,141690000.0
2007-07-04 03:24:00,80.343,80.355,80.343,80.349,146390000.0
2007-07-04 03:25:00,80.307,80.324,80.283,80.283,123390000.0
2007-07-04 03:26:00,80.308,80.323,80.285,80.301,120890000.0
2007-07-04 03:27:00,80.294,80.306,80.29,80.306,21390000.0
2007-07-04 03:28:00,80.299,80.311,80.293,80.31,23860000.0
2007-07-04 03:29:00,80.307,80.319,80.294,80.319,121540000.0
2007-07-04 03:30:00,80.31,80.33,80.307,80.325,122970000.0
2007-07-04 03:31:00,80.3,80.309,80.293,80.308,18340000.0
2007-07-04 03:32:00,80.274,80.305,80.274,80.305,121510000.0
2007-07-04 03:33:00,80.281,80.292,80.281,80.292,5630000.0
2007-07-04 03:34:00,80.271,80.292,80.262,80.292,124320000.0
2007-07-04 03:35:00,80.306,80.306,80.267,80.271,121530000.0
2007-07-04 03:36:00,80.262,80.301,80.262,80.3,17690000.0
2007-07-04 03:37:00,80.28,80.293,80.276,80.293,20870000.0
2007-07-04 03:38:00,80.281,80.305,80.271,80.305,142010000.0
2007-07-04 03:39:00,80.3,80.306,80.272,80.281,148320000.0
2007-07-04 03:40:00,80.306,80.306,80.298,80.299,124200000.0
2007-07-04 03:41:00,80.304,80.304,80.284,80.289,123750000.0
2007-07-04 03:42:00,80.309,80.309,80.288,80.288,7360000.0
2007-07-04 03:43:00,80.286,80.286,80.277,80.286,140530000.0
2007-07-04 03:44:00,80.279,80.281,80.276,80.28,143660000.0
2007-07-04 03:45:00,80.319,80.319,80.31,80.311,145650000.0
2007-07-04 03:46:00,80.273,80.295,80.273,80.295,126110000.0
2007-07-04 03:47:00,80.281,80.299,80.274,80.295,124790000.0
2007-07-04 03:48:00,80.287,80.302,80.278,80.278,16700000.0
2007-07-04 03:49:00,80.296,80.296,80.27,80.27,118510000.0
2007-07-04 03:50:00,80.285,80.291,80.265,80.271,123770000.0
2007-07-04 03:51:00,80.284,80.288,80.259,80.259,12990000.0
2007-07-04 03:52:00,80.256,80.272,80.237,80.272,134270000.0
2007-07-04 03:53:00,80.269,80.271,80.266,80.27,136040000.0
2007-07-04 03:54:00,80.295,80.295,80.264,80.264,144600000.0
2007-07-04 03:55:00,80.248,80.262,80.233,80.24,123550000.0
2007-07-04 03:56:00,80.256,80.263,80.241,80.263,120770000.0
2007-07-04 03:57:00,80.253,80.281,80.253,80.281,6940000.0
2007-07-04 03:58:00,80.269,80.272,80.259,80.264,15780000.0
2007-07-04 03:59:00,80.276,80.278,80.27,80.27,124010000.0
2007-07-04 04:00:00,80.282,80.292,80.251,80.251,20720000.0
2007-07-04 04:01:00,80.246,80.266,80.244,80.262,14350000.0
2007-07-04 04:02:00,80.276,80.276,80.253,80.265,123080000.0
2007-07-04 04:03:00,80.236,80.266,80.236,80.266,9430000.0
2007-07-04 04:05:00,80.25,80.273,80.245,80.273,115880000.0
2007-07-04 04:06:00,80.259,80.307,80.259,80.307,11720000.0
2007-07-04 04:09:00,80.284,80.284,80.273,80.273,4690000.0
2007-07-04 04:10:00,80.248,80.251,80.244,80.247,118250000.0
2007-07-04 04:12:00,80.271,80.293,80.266,80.266,9800000.0
2007-07-04 04:13:00,80.256,80.26,80.256,80.257,139860000.0
2007-07-04 04:14:00,80.268,80.283,80.26,80.277,132860000.0
2007-07-04 04:15:00,80.317,80.317,80.285,80.3,136500000.0
2007-07-04 04:16:00,80.31,80.31,80.306,80.31,126170000.0
2007-07-04 04:17:00,80.297,80.308,80.28,80.289,120930000.0
2007-07-04 04:18:00,80.282,80.292,80.282,80.288,127400000.0
2007-07-04 04:19:00,80.287,80.301,80.286,80.292,21810000.0
2007-07-04 04:20:00,80.304,80.304,80.281,80.292,117730000.0
2007-07-04 04:21:00,80.291,80.328,80.291,80.328,14850000.0
2007-07-04 04:22:00,80.282,80.305,80.282,80.305,107160000.0
2007-07-04 04:23:00,80.283,80.306,80.283,80.306,60450000.0
2007-07-04 04:24:00,80.276,80.318,80.276,80.315,99250000.0
2007-07-04 04:25:00,80.277,80.28,80.277,80.278,67580000.0
2007-07-04 04:27:00,80.294,80.298,80.292,80.296,153030000.0
2007-07-04 04:28:00,80.306,80.31,80.306,80.307,139930000.0
2007-07-04 04:30:00,80.299,80.321,80.278,80.315,135980000.0
2007-07-04 04:31:00,80.274,80.291,80.272,80.272,136580000.0
2007-07-04 04:32:00,80.282,80.303,80.282,80.303,130300000.0
2007-07-04 04:33:00,80.298,80.3,80.296,80.299,123810000.0
2007-07-04 04:34:00,80.3,80.307,80.297,80.3,14720000.0
2007-07-04 04:35:00,80.287,80.291,80.275,80.282,119470000.0
2007-07-04 04:36:00,80.293,80.309,80.283,80.283,20770000.0
2007-07-04 04:37:00,80.283,80.283,80.264,80.264,127750000.0
2007-07-04 04:38:00,80.263,80.28,80.263,80.264,147640000.0
2007-07-04 04:39:00,80.246,80.264,80.244,80.248,144700000.0
2007-07-04 04:40:00,80.229,80.251,80.229,80.251,134510000.0
2007-07-04 04:41:00,80.249,80.26,80.238,80.25,139120000.0
2007-07-04 04:42:00,80.24,80.263,80.226,80.226,146520000.0
2007-07-04 04:43:00,80.211,80.24,80.209,80.236,117860000.0
2007-07-04 04:44:00,80.262,80.262,80.232,80.241,121370000.0
2007-07-04 04:45:00,80.235,80.236,80.219,80.226,21490000.0
2007-07-04 04:46:00,80.215,80.24,80.215,80.237,16460000.0
2007-07-04 04:47:00,80.227,80.241,80.223,80.223,122170000.0
2007-07-04 04:48:00,80.233,80.233,80.201,80.223,17090000.0
2007-07-04 04:49:00,80.211,80.213,80.211,80.213,4690000.0
2007-07-04 04:50:00,80.211,80.229,80.211,80.222,128780000.0
2007-07-04 04:51:00,80.211,80.244,80.211,80.234,153740000.0
2007-07-04 04:52:00,80.226,80.242,80.226,80.23,147930000.0
2007-07-04 04:53:00,80.221,80.24,80.213,80.234,132590000.0
2007-07-04 04:54:00,80.204,80.231,80.204,80.213,132660000.0
2007-07-04 04:55:00,80.223,80.252,80.223,80.25,138220000.0
2007-07-04 04:56:00,80.253,80.253,80.218,80.22,122140000.0
2007-07-04 04:57:00,80.214,80.282,80.214,80.282,119860000.0
2007-07-04 04:58:00,80.206,80.231,80.2,80.23,16700000.0
2007-07-04 04:59:00,80.235,80.236,80.223,80.223,136040000.0
2007-07-04 05:00:00,80.19,80.209,80.177,80.205,139410000.0
2007-07-04 05:01:00,80.193,80.199,80.176,80.179,112220000.0
2007-07-04 05:02:00,80.19,80.213,80.184,80.213,122220000.0
2007-07-04 05:03:00,80.201,80.207,80.188,80.188,25990000.0
2007-07-04 05:04:00,80.208,80.22,80.202,80.206,15580000.0
2007-07-04 05:06:00,80.217,80.263,80.212,80.258,155580000.0
2007-07-04 05:07:00,80.23,80.26,80.23,80.247,135700000.0
2007-07-04 05:08:00,80.22,80.238,80.213,80.236,129540000.0
2007-07-04 05:09:00,80.206,80.247,80.206,80.229,137790000.0
2007-07-04 05:10:00,80.213,80.232,80.206,80.22,139330000.0
2007-07-04 05:11:00,80.212,80.241,80.201,80.207,119610000.0
2007-07-04 05:12:00,80.239,80.253,80.214,80.244,124010000.0
2007-07-04 05:14:00,80.22,80.241,80.212,80.226,121630000.0
2007-07-04 05:15:00,80.225,80.261,80.225,80.258,130350000.0
2007-07-04 05:16:00,80.244,80.253,80.235,80.246,23550000.0
2007-07-04 05:17:00,80.236,80.239,80.229,80.229,118080000.0
2007-07-04 05:18:00,80.24,80.26,80.236,80.258,120290000.0
2007-07-04 05:21:00,80.278,80.278,80.27,80.271,141840000.0
2007-07-04 05:22:00,80.258,80.261,80.254,80.257,115540000.0
2007-07-04 05:23:00,80.251,80.267,80.251,80.267,116670000.0
2007-07-04 05:24:00,80.255,80.274,80.252,80.274,11620000.0
2007-07-04 05:25:00,80.222,80.236,80.222,80.236,138560000.0
2007-07-04 05:26:00,80.247,80.247,80.212,80.234,124320000.0
2007-07-04 05:27:00,80.245,80.249,80.241,80.241,121460000.0
2007-07-04 05:29:00,80.249,80.259,80.229,80.256,128810000.0
2007-07-04 05:30:00,80.256,80.256,80.241,80.241,5300000.0
2007-07-04 05:31:00,80.251,80.266,80.251,80.266,9240000.0
2007-07-04 05:32:00,80.256,80.261,80.238,80.243,137430000.0
2007-07-04 05:33:00,80.255,80.294,80.255,80.277,140100000.0
2007-07-04 05:34:00,80.256,80.257,80.248,80.25,120510000.0
2007-07-04 05:35:00,80.242,80.261,80.242,80.244,121200000.0
2007-07-04 05:36:00,80.258,80.275,80.253,80.275,22460000.0
2007-07-04 05:37:00,80.252,80.268,80.24,80.25,115530000.0
2007-07-04 05:38:00,80.241,80.247,80.239,80.247,125090000.0
2007-07-04 05:39:00,80.249,80.262,80.247,80.247,13930000.0
2007-07-04 05:40:00,80.231,80.26,80.231,80.257,120740000.0
2007-07-04 05:41:00,80.235,80.261,80.235,80.25,117820000.0
2007-07-04 05:42:00,80.237,80.275,80.235,80.261,19940000.0
2007-07-04 05:43:00,80.248,80.263,80.242,80.263,122380000.0
2007-07-04 05:45:00,80.236,80.267,80.236,80.245,17390000.0
2007-07-04 05:46:00,80.261,80.261,80.232,80.232,127530000.0
2007-07-04 05:47:00,80.254,80.262,80.234,80.234,121090000.0
2007-07-04 05:48:00,80.245,80.255,80.23,80.23,12010000.0
2007-07-04 05:49:00,80.215,80.231,80.215,80.23,9240000.0
2007-07-04 05:50:00,80.243,80.243,80.215,80.218,125290000.0
2007-07-04 05:51:00,80.208,80.23,80.196,80.199,124930000.0
2007-07-04 05:52:00,80.215,80.233,80.215,80.233,10130000.0
2007-07-04 05:53:00,80.225,80.244,80.225,80.244,120850000.0
2007-07-04 05:54:00,80.215,80.257,80.215,80.257,125860000.0
2007-07-04 05:55:00,80.236,80.236,80.229,80.229,3240000.0
2007-07-04 05:56:00,80.211,80.241,80.211,80.218,135800000.0
2007-07-04 05:57:00,80.237,80.239,80.219,80.238,146140000.0
2007-07-04 05:58:00,80.22,80.221,80.216,80.218,137130000.0
2007-07-04 05:59:00,80.209,80.218,80.209,80.209,125110000.0
2007-07-04 06:00:00,80.255,80.255,80.224,80.224,127080000.0
2007-07-04 06:01:00,80.204,80.238,80.203,80.235,24610000.0
2007-07-04 06:02:00,80.2,80.207,80.2,80.2,128770000.0
2007-07-04 06:03:00,80.219,80.265,80.219,80.222,17160000.0
2007-07-04 06:04:00,80.218,80.218,80.215,80.215,5440000.0
2007-07-04 06:06:00,80.237,80.285,80.226,80.285,112710000.0
2007-07-04 06:09:00,80.288,80.29,80.286,80.289,122970000.0
2007-07-04 06:10:00,80.229,80.229,80.229,80.229,2440000.0
2007-07-04 06:11:00,80.254,80.254,80.224,80.229,123460000.0
2007-07-04 06:12:00,80.227,80.249,80.227,80.249,12010000.0
2007-07-04 06:13:00,80.223,80.252,80.223,80.252,13700000.0
2007-07-04 06:14:00,80.222,80.247,80.222,80.247,118300000.0
2007-07-04 06:15:00,80.296,80.296,80.293,80.293,5260000.0
2007-07-04 06:16:00,80.228,80.228,80.227,80.227,4690000.0
2007-07-04 06:17:00,80.258,80.26,80.256,80.259,122220000.0
2007-07-04 06:18:00,80.247,80.275,80.246,80.275,18960000.0
2007-07-04 06:20:00,80.245,80.248,80.241,80.241,130260000.0
2007-07-04 06:21:00,80.244,80.277,80.244,80.276,12200000.0
2007-07-04 06:22:00,80.247,80.262,80.247,80.262,6200000.0
2007-07-04 06:24:00,80.242,80.264,80.242,80.259,15020000.0
2007-07-04 06:25:00,80.252,80.297,80.252,80.293,117990000.0
2007-07-04 06:26:00,80.28,80.297,80.27,80.282,118680000.0
2007-07-04 06:27:00,80.275,80.301,80.275,80.292,16900000.0
2007-07-04 06:28:00,80.275,80.297,80.275,80.283,20460000.0
2007-07-04 06:29:00,80.269,80.304,80.269,80.293,116570000.0
2007-07-04 06:30:00,80.264,80.303,80.264,80.292,128380000.0
2007-07-04 06:31:00,80.277,80.304,80.275,80.304,18990000.0
2007-07-04 06:32:00,80.269,80.276,80.268,80.275,112440000.0
2007-07-04 06:33:00,80.293,80.32,80.283,80.283,121020000.0
2007-07-04 06:34:00,80.27,80.272,80.27,80.272,5860000.0
2007-07-04 06:35:00,80.27,80.304,80.27,80.304,122550000.0
2007-07-04 06:36:00,80.275,80.305,80.275,80.302,16790000.0
2007-07-04 06:38:00,80.276,80.282,80.273,80.277,121030000.0
2007-07-04 06:39:00,80.272,80.297,80.264,80.291,127950000.0
2007-07-04 06:40:00,80.288,80.291,80.254,80.264,20350000.0
2007-07-04 06:41:00,80.261,80.304,80.261,80.295,126050000.0
2007-07-04 06:42:00,80.276,80.301,80.276,80.3,13900000.0
2007-07-04 06:43:00,80.261,80.267,80.261,80.267,8530000.0
2007-07-04 06:44:00,80.301,80.309,80.301,80.309,118760000.0
2007-07-04 06:45:00,80.307,80.307,80.301,80.301,7130000.0
2007-07-04 06:47:00,80.279,80.28,80.276,80.279,118740000.0
2007-07-04 06:48:00,80.313,80.313,80.287,80.3,12240000.0
2007-07-04 06:49:00,80.284,80.284,80.278,80.278,9990000.0
2007-07-04 06:51:00,80.327,80.327,80.318,80.318,120010000.0
2007-07-04 06:54:00,80.318,80.32,80.314,80.317,121200000.0
2007-07-04 06:56:00,80.289,80.317,80.287,80.309,126530000.0
2007-07-04 06:57:00,80.31,80.321,80.293,80.321,17270000.0
2007-07-04 06:58:00,80.304,80.314,80.298,80.307,19000000.0
2007-07-04 06:59:00,80.332,80.332,80.307,80.332,116020000.0
2007-07-04 07:00:00,80.318,80.35,80.315,80.344,120680000.0
2007-07-04 07:01:00,80.315,80.315,80.31,80.31,6760000.0
2007-07-04 07:02:00,80.33,80.342,80.318,80.338,123230000.0
2007-07-04 07:03:00,80.346,80.356,80.345,80.356,13560000.0
2007-07-04 07:04:00,80.318,80.341,80.31,80.31,115150000.0
2007-07-04 07:05:00,80.338,80.34,80.336,80.339,121570000.0
2007-07-04 07:06:00,80.388,80.388,80.378,80.381,9570000.0
2007-07-04 07:07:00,80.314,80.316,80.308,80.315,119970000.0
2007-07-04 07:08:00,80.312,80.339,80.312,80.328,121920000.0
2007-07-04 07:09:00,80.329,80.346,80.319,80.319,12380000.0
2007-07-04 07:10:00,80.318,80.322,80.318,80.318,10740000.0
2007-07-04 07:11:00,80.335,80.335,80.31,80.31,104150000.0
2007-07-04 07:12:00,80.322,80.343,80.313,80.343,63120000.0
2007-07-04 07:13:00,80.308,80.313,80.304,80.304,134230000.0
2007-07-04 07:15:00,80.375,80.377,80.369,80.37,146760000.0
2007-07-04 07:18:00,80.305,80.341,80.305,80.336,159300000.0
2007-07-04 07:20:00,80.304,80.324,80.304,80.324,122190000.0
2007-07-04 07:21:00,80.325,80.325,80.3,80.312,13190000.0
2007-07-04 07:22:00,80.302,80.328,80.302,80.323,172050000.0
2007-07-04 07:24:00,80.338,80.355,80.338,80.355,88390000.0
2007-07-04 07:25:00,80.29,80.308,80.279,80.28,124710000.0
2007-07-04 07:27:00,80.315,80.319,80.314,80.318,75480000.0
2007-07-04 07:28:00,80.291,80.311,80.291,80.306,93550000.0
2007-07-04 07:29:00,80.278,80.286,80.278,80.286,61520000.0
2007-07-04 07:30:00,80.285,80.337,80.285,80.331,93860000.0
2007-07-04 07:31:00,80.286,80.289,80.281,80.281,59720000.0
2007-07-04 07:33:00,80.325,80.328,80.322,80.327,132770000.0
2007-07-04 07:34:00,80.268,80.294,80.268,80.294,136380000.0
2007-07-04 07:36:00,80.307,80.325,80.275,80.325,133840000.0
2007-07-04 07:39:00,80.269,80.296,80.269,80.296,106020000.0
2007-07-04 07:41:00,80.264,80.292,80.264,80.285,116670000.0
2007-07-04 07:42:00,80.279,80.283,80.279,80.283,8640000.0
2007-07-04 07:43:00,80.285,80.285,80.256,80.26,125430000.0
2007-07-04 07:45:00,80.291,80.307,80.282,80.282,125300000.0
2007-07-04 07:47:00,80.297,80.301,80.294,80.298,143440000.0
2007-07-04 07:48:00,80.291,80.305,80.291,80.3,134180000.0
2007-07-04 07:49:00,80.291,80.298,80.291,80.296,142870000.0
2007-07-04 07:50:00,80.287,80.293,80.272,80.272,121350000.0
2007-07-04 07:51:00,80.283,80.303,80.283,80.303,126860000.0
2007-07-04 07:52:00,80.291,80.319,80.291,80.319,12660000.0
2007-07-04 07:53:00,80.317,80.319,80.281,80.281,163230000.0
2007-07-04 07:54:00,80.324,80.329,80.319,80.319,148060000.0
2007-07-04 07:55:00,80.287,80.291,80.285,80.288,139360000.0
2007-07-04 07:56:00,80.282,80.287,80.281,80.287,143050000.0
2007-07-04 07:57:00,80.283,80.306,80.275,80.306,142820000.0
2007-07-04 07:59:00,80.277,80.299,80.263,80.278,122310000.0
2007-07-04 08:00:00,80.277,80.292,80.27,80.27,12200000.0
2007-07-04 08:01:00,80.275,80.285,80.266,80.266,18230000.0
2007-07-04 08:02:00,80.284,80.305,80.284,80.305,119090000.0
2007-07-04 08:03:00,80.309,80.309,80.307,80.307,5670000.0
2007-07-04 08:05:00,80.29,80.313,80.284,80.294,118010000.0
2007-07-04 08:06:00,80.32,80.32,80.29,80.29,10740000.0
2007-07-04 08:07:00,80.28,80.303,80.28,80.303,6570000.0
2007-07-04 08:08:00,80.291,80.302,80.28,80.302,149640000.0
2007-07-04 08:09:00,80.297,80.31,80.291,80.291,145110000.0
2007-07-04 08:10:00,80.294,80.297,80.281,80.281,127720000.0
2007-07-04 08:11:00,80.291,80.319,80.283,80.307,139890000.0
2007-07-04 08:12:00,80.32,80.321,80.316,80.32,144710000.0
2007-07-04 08:13:00,80.271,80.294,80.271,80.294,126990000.0
2007-07-04 08:14:00,80.262,80.29,80.262,80.288,118960000.0
2007-07-04 08:15:00,80.273,80.296,80.265,80.296,21430000.0
2007-07-04 08:16:00,80.24,80.264,80.24,80.264,10740000.0
2007-07-04 08:17:00,80.257,80.282,80.256,80.276,139350000.0
2007-07-04 08:18:00,80.258,80.275,80.253,80.261,140890000.0
2007-07-04 08:19:00,80.253,80.283,80.253,80.283,121930000.0
2007-07-04 08:20:00,80.273,80.303,80.268,80.303,121300000.0
2007-07-04 08:21:00,80.282,80.289,80.282,80.289,4170000.0
2007-07-04 08:24:00,80.264,80.293,80.264,80.28,25800000.0
2007-07-04 08:25:00,80.298,80.299,80.294,80.298,105750000.0
2007-07-04 08:26:00,80.277,80.284,80.265,80.284,59500000.0
2007-07-04 08:27:00,80.278,80.292,80.262,80.262,104080000.0
2007-07-04 08:28:00,80.248,80.257,80.248,80.252,59850000.0
2007-07-04 08:29:00,80.263,80.289,80.253,80.274,135890000.0
2007-07-04 08:30:00,80.27,80.295,80.265,80.278,148420000.0
2007-07-04 08:31:00,80.247,80.256,80.247,80.248,141200000.0
2007-07-04 08:32:00,80.259,80.266,80.258,80.266,131400000.0
2007-07-04 08:33:00,80.29,80.306,80.29,80.306,135830000.0
2007-07-04 08:34:00,80.278,80.278,80.27,80.276,140970000.0
2007-07-04 08:35:00,80.289,80.301,80.281,80.281,118170000.0
2007-07-04 08:36:00,80.293,80.319,80.293,80.316,117990000.0
2007-07-04 08:37:00,80.275,80.29,80.271,80.29,12240000.0
2007-07-04 08:38:00,80.277,80.284,80.27,80.284,130640000.0
2007-07-04 08:39:00,80.283,80.283,80.25,80.259,15580000.0
2007-07-04 08:40:00,80.235,80.274,80.235,80.254,130230000.0
2007-07-04 08:41:00,80.265,80.282,80.244,80.272,138560000.0
2007-07-04 08:42:00,80.263,80.275,80.236,80.256,83410000.0
2007-07-04 08:43:00,80.25,80.258,80.25,80.25,103290000.0
2007-07-04 08:44:00,80.242,80.263,80.242,80.263,58110000.0
2007-07-04 08:45:00,80.277,80.292,80.253,80.253,97510000.0
2007-07-04 08:46:00,80.262,80.29,80.262,80.277,62450000.0
2007-07-04 08:48:00,80.284,80.286,80.278,80.279,155300000.0
2007-07-04 08:50:00,80.271,80.285,80.271,80.285,133790000.0
2007-07-04 08:51:00,80.262,80.282,80.262,80.28,141490000.0
2007-07-04 08:52:00,80.296,80.296,80.274,80.274,144020000.0
2007-07-04 08:53:00,80.264,80.298,80.264,80.294,122900000.0
2007-07-04 08:54:00,80.316,80.33,80.3,80.317,116950000.0
2007-07-04 08:55:00,80.275,80.276,80.272,80.276,11720000.0
2007-07-04 08:57:00,80.276,80.289,80.257,80.257,12620000.0
2007-07-04 08:58:00,80.261,80.266,80.261,80.266,8820000.0
2007-07-04 08:59:00,80.284,80.293,80.265,80.293,143010000.0
2007-07-04 09:00:00,80.282,80.323,80.282,80.312,79830000.0
2007-07-04 09:01:00,80.292,80.322,80.292,80.322,148180000.0
2007-07-04 09:02:00,80.315,80.315,80.283,80.29,121890000.0
2007-07-04 09:03:00,80.281,80.295,80.281,80.282,87860000.0
2007-07-04 09:04:00,80.286,80.286,80.276,80.276,52170000.0
2007-07-04 09:05:00,80.285,80.287,80.28,80.287,170740000.0
2007-07-04 09:06:00,80.34,80.34,80.281,80.281,158240000.0
2007-07-04 09:07:00,80.287,80.332,80.287,80.332,140110000.0
2007-07-04 09:08:00,80.307,80.307,80.301,80.307,98960000.0
2007-07-04 09:09:00,80.299,80.306,80.294,80.304,125620000.0
2007-07-04 09:10:00,80.316,80.337,80.316,80.321,135450000.0
2007-07-04 09:11:00,80.312,80.34,80.312,80.321,80650000.0
2007-07-04 09:12:00,80.313,80.344,80.313,80.344,102630000.0
2007-07-04 09:13:00,80.307,80.31,80.307,80.309,57470000.0
2007-07-04 09:14:00,80.32,80.343,80.316,80.343,96260000.0
2007-07-04 09:15:00,80.366,80.367,80.362,80.362,63710000.0
2007-07-04 09:16:00,80.323,80.345,80.323,80.339,123050000.0
2007-07-04 09:17:00,80.317,80.332,80.317,80.321,134400000.0
2007-07-04 09:18:00,80.308,80.341,80.308,80.319,137600000.0
2007-07-04 09:19:00,80.307,80.316,80.307,80.31,134640000.0
2007-07-04 09:20:00,80.318,80.318,80.309,80.318,125060000.0
2007-07-04 09:21:00,80.319,80.355,80.319,80.353,137160000.0
2007-07-04 09:22:00,80.328,80.339,80.312,80.318,111390000.0
2007-07-04 09:23:00,80.33,80.343,80.312,80.312,116250000.0
2007-07-04 09:24:00,80.313,80.348,80.313,80.348,11160000.0
2007-07-04 09:25:00,80.312,80.345,80.303,80.333,121000000.0
2007-07-04 09:26:00,80.342,80.345,80.333,80.344,139830000.0
2007-07-04 09:27:00,80.341,80.36,80.338,80.357,133290000.0
2007-07-04 09:28:00,80.321,80.343,80.321,80.338,125330000.0
2007-07-04 09:30:00,80.335,80.368,80.335,80.367,143830000.0
2007-07-04 09:31:00,80.365,80.365,80.351,80.351,112720000.0
2007-07-04 09:32:00,80.343,80.36,80.334,80.334,115200000.0
2007-07-04 09:33:00,80.345,80.374,80.344,80.344,18630000.0
2007-07-04 09:34:00,80.333,80.335,80.333,80.335,5250000.0
2007-07-04 09:35:00,80.347,80.348,80.34,80.342,140290000.0
2007-07-04 09:36:00,80.35,80.36,80.334,80.356,138110000.0
2007-07-04 09:37:00,80.332,80.361,80.332,80.361,123750000.0
2007-07-04 09:38:00,80.346,80.348,80.339,80.347,119440000.0
2007-07-04 09:39:00,80.348,80.378,80.348,80.376,19370000.0
2007-07-04 09:40:00,80.386,80.386,80.371,80.371,142450000.0
2007-07-04 09:41:00,80.337,80.346,80.331,80.331,115540000.0
2007-07-04 09:42:00,80.357,80.357,80.35,80.35,110800000.0
2007-07-04 09:43:00,80.322,80.326,80.317,80.317,18810000.0
2007-07-04 09:44:00,80.327,80.343,80.314,80.331,120830000.0
2007-07-04 09:45:00,80.358,80.358,80.35,80.351,9050000.0
2007-07-04 09:46:00,80.324,80.332,80.315,80.315,140670000.0
2007-07-04 09:47:00,80.316,80.318,80.306,80.314,116460000.0
2007-07-04 09:48:00,80.355,80.36,80.35,80.35,117780000.0
2007-07-04 09:49:00,80.34,80.34,80.329,80.337,11500000.0
2007-07-04 09:50:00,80.342,80.342,80.323,80.335,133950000.0
2007-07-04 09:51:00,80.328,80.352,80.314,80.314,81120000.0
2007-07-04 09:52:00,80.32,80.32,80.31,80.313,51050000.0
2007-07-04 09:53:00,80.31,80.316,80.308,80.31,184380000.0
2007-07-04 09:54:00,80.317,80.332,80.31,80.331,164380000.0
2007-07-04 09:55:00,80.313,80.317,80.301,80.317,137130000.0
2007-07-04 09:56:00,80.308,80.317,80.308,80.317,98600000.0
2007-07-04 09:57:00,80.338,80.363,80.322,80.346,124450000.0
2007-07-04 09:58:00,80.33,80.341,80.322,80.335,148180000.0
2007-07-04 09:59:00,80.307,80.315,80.307,80.311,73300000.0
2007-07-04 10:00:00,80.323,80.367,80.323,80.365,109670000.0
2007-07-04 10:01:00,80.321,80.344,80.321,80.344,58680000.0
2007-07-04 10:03:00,80.343,80.361,80.343,80.351,56260000.0
2007-07-04 10:04:00,80.348,80.353,80.344,80.344,124570000.0
2007-07-04 10:05:00,80.336,80.345,80.335,80.343,136680000.0
2007-07-04 10:06:00,80.341,80.372,80.341,80.362,134640000.0
2007-07-04 10:07:00,80.33,80.355,80.33,80.355,127640000.0
2007-07-04 10:09:00,80.342,80.382,80.337,80.382,127910000.0
2007-07-04 10:11:00,80.344,80.365,80.344,80.365,112630000.0
2007-07-04 10:12:00,80.377,80.377,80.37,80.37,8500000.0
2007-07-04 10:13:00,80.344,80.346,80.341,80.346,82600000.0
2007-07-04 10:15:00,80.345,80.389,80.345,80.384,70780000.0
2007-07-04 10:16:00,80.345,80.383,80.345,80.383,143010000.0
2007-07-04 10:17:00,80.353,80.368,80.353,80.368,125440000.0
2007-07-04 10:18:00,80.408,80.408,80.399,80.399,108910000.0
2007-07-04 10:19:00,80.36,80.384,80.36,80.384,126970000.0
2007-07-04 10:20:00,80.371,80.41,80.371,80.38,144170000.0
2007-07-04 10:21:00,80.404,80.416,80.381,80.391,75260000.0
2007-07-04 10:22:00,80.422,80.422,80.401,80.401,147760000.0
2007-07-04 10:24:00,80.405,80.425,80.398,80.404,76110000.0
2007-07-04 10:25:00,80.414,80.414,80.391,80.391,50010000.0
2007-07-04 10:26:00,80.379,80.394,80.379,80.387,170710000.0
2007-07-04 10:27:00,80.382,80.42,80.382,80.411,147050000.0
2007-07-04 10:28:00,80.378,80.414,80.378,80.414,125410000.0
2007-07-04 10:29:00,80.381,80.411,80.381,80.399,92740000.0
2007-07-04 10:30:00,80.407,80.409,80.378,80.394,119830000.0
2007-07-04 10:31:00,80.363,80.375,80.363,80.366,133640000.0
2007-07-04 10:32:00,80.376,80.386,80.375,80.386,71490000.0
2007-07-04 10:33:00,80.422,80.43,80.396,80.43,99340000.0
2007-07-04 10:35:00,80.413,80.431,80.41,80.41,99750000.0
2007-07-04 10:36:00,80.418,80.441,80.412,80.412,59640000.0
2007-07-04 10:37:00,80.404,80.42,80.396,80.396,123090000.0
2007-07-04 10:38:00,80.384,80.396,80.381,80.396,139930000.0
2007-07-04 10:39:00,80.433,80.438,80.429,80.429,124980000.0
2007-07-04 10:40:00,80.411,80.431,80.404,80.424,122950000.0
2007-07-04 10:41:00,80.417,80.417,80.405,80.405,124050000.0
2007-07-04 10:42:00,80.438,80.438,80.431,80.432,131980000.0
2007-07-04 10:45:00,80.457,80.457,80.448,80.449,119620000.0
2007-07-04 10:47:00,80.414,80.433,80.414,80.433,128210000.0
2007-07-04 10:48:00,80.425,80.441,80.405,80.433,138860000.0
2007-07-04 10:49:00,80.404,80.432,80.404,80.432,71480000.0
2007-07-04 10:50:00,80.401,80.424,80.401,80.424,146930000.0
2007-07-04 10:51:00,80.392,80.442,80.392,80.432,126870000.0
2007-07-04 10:54:00,80.417,80.419,80.416,80.419,176970000.0
2007-07-04 10:55:00,80.389,80.396,80.386,80.386,155050000.0
2007-07-04 10:56:00,80.395,80.401,80.391,80.391,145970000.0
2007-07-04 10:57:00,80.413,80.422,80.386,80.39,97280000.0
2007-07-04 10:58:00,80.398,80.41,80.377,80.41,119530000.0
2007-07-04 10:59:00,80.387,80.409,80.38,80.38,137420000.0
2007-07-04 11:00:00,80.402,80.407,80.375,80.385,67690000.0
2007-07-04 11:01:00,80.369,80.376,80.369,80.37,105940000.0
2007-07-04 11:02:00,80.376,80.376,80.372,80.372,56250000.0
2007-07-04 11:03:00,80.383,80.428,80.383,80.397,91380000.0
2007-07-04 11:04:00,80.39,80.421,80.387,80.421,57250000.0
2007-07-04 11:05:00,80.381,80.411,80.373,80.392,114450000.0
2007-07-04 11:06:00,80.385,80.422,80.385,80.41,145320000.0
2007-07-04 11:07:00,80.424,80.424,80.404,80.408,147810000.0
2007-07-04 11:08:00,80.432,80.447,80.415,80.415,136210000.0
2007-07-04 11:09:00,80.422,80.434,80.415,80.415,133620000.0
2007-07-04 11:10:00,80.428,80.458,80.428,80.458,129800000.0
2007-07-04 11:11:00,80.421,80.45,80.421,80.438,111540000.0
2007-07-04 11:12:00,80.416,80.448,80.416,80.446,113050000.0
2007-07-04 11:13:00,80.418,80.418,80.41,80.41,8110000.0
2007-07-04 11:14:00,80.416,80.419,80.41,80.413,120130000.0
2007-07-04 11:15:00,80.437,80.451,80.414,80.451,148770000.0
2007-07-04 11:16:00,80.426,80.43,80.426,80.427,140470000.0
2007-07-04 11:17:00,80.438,80.465,80.433,80.465,129060000.0
2007-07-04 11:18:00,80.437,80.48,80.437,80.48,131680000.0
2007-07-04 11:19:00,80.45,80.451,80.446,80.448,142790000.0
2007-07-04 11:20:00,80.441,80.455,80.441,80.455,113380000.0
2007-07-04 11:21:00,80.43,80.45,80.427,80.441,118610000.0
2007-07-04 11:23:00,80.467,80.471,80.467,80.469,94690000.0
2007-07-04 11:24:00,80.449,80.462,80.441,80.444,131910000.0
2007-07-04 11:25:00,80.437,80.46,80.435,80.435,143410000.0
2007-07-04 11:26:00,80.451,80.462,80.442,80.457,74190000.0
2007-07-04 11:27:00,80.486,80.492,80.465,80.492,114700000.0
2007-07-04 11:28:00,80.49,80.49,80.465,80.473,55960000.0
2007-07-04 11:29:00,80.454,80.482,80.454,80.459,110630000.0
2007-07-04 11:30:00,80.498,80.513,80.496,80.509,65180000.0
2007-07-04 11:32:00,80.446,80.478,80.446,80.478,150890000.0
2007-07-04 11:33:00,80.505,80.509,80.499,80.499,135600000.0
2007-07-04 11:34:00,80.47,80.502,80.47,80.495,135730000.0
2007-07-04 11:35:00,80.492,80.514,80.486,80.486,139040000.0
2007-07-04 11:36:00,80.501,80.517,80.491,80.517,149520000.0
2007-07-04 11:37:00,80.479,80.499,80.479,80.496,110640000.0
2007-07-04 11:38:00,80.487,80.488,80.48,80.482,119370000.0
2007-07-04 11:39:00,80.475,80.484,80.469,80.47,20690000.0
2007-07-04 11:40:00,80.475,80.479,80.471,80.471,49970000.0
2007-07-04 11:41:00,80.478,80.488,80.457,80.469,90570000.0
2007-07-04 11:42:00,80.453,80.488,80.453,80.468,60240000.0
2007-07-04 11:43:00,80.45,80.469,80.438,80.438,120570000.0
2007-07-04 11:44:00,80.443,80.444,80.435,80.443,156100000.0
2007-07-04 11:45:00,80.441,80.481,80.441,80.473,143500000.0
2007-07-04 11:46:00,80.441,80.46,80.432,80.44,137910000.0
2007-07-04 11:47:00,80.454,80.454,80.432,80.441,127820000.0
2007-07-04 11:48:00,80.469,80.471,80.446,80.458,139290000.0
2007-07-04 11:49:00,80.445,80.447,80.438,80.438,112900000.0
2007-07-04 11:50:00,80.447,80.459,80.436,80.442,117120000.0
2007-07-04 11:51:00,80.48,80.48,80.476,80.476,4360000.0
2007-07-04 11:53:00,80.45,80.457,80.449,80.449,115730000.0
2007-07-04 11:54:00,80.462,80.489,80.454,80.487,119030000.0
2007-07-04 11:55:00,80.464,80.483,80.464,80.483,5300000.0
2007-07-04 11:56:00,80.487,80.491,80.484,80.487,119670000.0
2007-07-04 11:57:00,80.454,80.472,80.453,80.453,123690000.0
2007-07-04 11:58:00,80.468,80.481,80.46,80.475,19520000.0
2007-07-04 11:59:00,80.461,80.483,80.461,80.483,143560000.0
2007-07-04 12:00:00,80.451,80.479,80.447,80.472,150420000.0
2007-07-04 12:01:00,80.467,80.471,80.464,80.468,134330000.0
2007-07-04 12:02:00,80.477,80.477,80.454,80.47,140050000.0
2007-07-04 12:03:00,80.444,80.452,80.434,80.438,131680000.0
2007-07-04 12:04:00,80.466,80.467,80.459,80.459,122320000.0
2007-07-04 12:05:00,80.483,80.483,80.453,80.453,116950000.0
2007-07-04 12:06:00,80.47,80.481,80.459,80.481,12430000.0
2007-07-04 12:07:00,80.45,80.464,80.45,80.454,130700000.0
2007-07-04 12:08:00,80.475,80.478,80.472,80.477,145770000.0
2007-07-04 12:09:00,80.449,80.465,80.449,80.465,137540000.0
2007-07-04 12:10:00,80.459,80.482,80.451,80.451,135810000.0
2007-07-04 12:11:00,80.457,80.458,80.452,80.453,132850000.0
2007-07-04 12:12:00,80.463,80.488,80.455,80.485,143450000.0
2007-07-04 12:13:00,80.466,80.466,80.441,80.441,118290000.0
2007-07-04 12:14:00,80.458,80.465,80.443,80.465,126280000.0
2007-07-04 12:15:00,80.459,80.465,80.442,80.463,21990000.0
2007-07-04 12:17:00,80.417,80.425,80.417,80.425,106200000.0
2007-07-04 12:18:00,80.423,80.453,80.423,80.453,98810000.0
2007-07-04 12:19:00,80.423,80.429,80.417,80.425,14310000.0
2007-07-04 12:20:00,80.422,80.45,80.412,80.444,127400000.0
2007-07-04 12:21:00,80.439,80.44,80.436,80.437,133070000.0
2007-07-04 12:22:00,80.447,80.454,80.433,80.433,108560000.0
2007-07-04 12:23:00,80.421,80.426,80.421,80.426,139540000.0
2007-07-04 12:24:00,80.463,80.469,80.457,80.457,143120000.0
2007-07-04 12:27:00,80.437,80.442,80.437,80.437,121580000.0
2007-07-04 12:29:00,80.424,80.453,80.424,80.428,49700000.0
2007-07-04 12:30:00,80.431,80.45,80.422,80.448,170880000.0
2007-07-04 12:31:00,80.442,80.462,80.442,80.461,147720000.0
2007-07-04 12:32:00,80.429,80.474,80.429,80.46,133470000.0
2007-07-04 12:33:00,80.478,80.481,80.477,80.478,97650000.0
2007-07-04 12:34:00,80.433,80.467,80.433,80.455,118260000.0
2007-07-04 12:35:00,80.434,80.462,80.434,80.462,137360000.0
2007-07-04 12:36:00,80.427,80.453,80.427,80.44,71490000.0
2007-07-04 12:37:00,80.442,80.476,80.442,80.449,109120000.0
2007-07-04 12:38:00,80.438,80.447,80.438,80.441,55560000.0
2007-07-04 12:39:00,80.45,80.469,80.445,80.453,100420000.0
2007-07-04 12:40:00,80.437,80.44,80.437,80.438,59220000.0
2007-07-04 12:41:00,80.444,80.451,80.439,80.447,116670000.0
2007-07-04 12:42:00,80.438,80.5,80.438,80.5,140490000.0
2007-07-04 12:45:00,80.452,80.489,80.445,80.476,123030000.0
2007-07-04 12:46:00,80.488,80.488,80.481,80.482,126060000.0
2007-07-04 12:47:00,80.486,80.487,80.478,80.478,112800000.0
2007-07-04 12:48:00,80.443,80.468,80.443,80.466,115920000.0
2007-07-04 12:49:00,80.48,80.48,80.441,80.447,20270000.0
2007-07-04 12:50:00,80.439,80.447,80.438,80.445,112150000.0
2007-07-04 12:51:00,80.486,80.504,80.459,80.465,121460000.0
2007-07-04 12:54:00,80.472,80.517,80.472,80.513,80790000.0
2007-07-04 12:55:00,80.463,80.493,80.463,80.493,115400000.0
2007-07-04 12:56:00,80.468,80.477,80.468,80.477,53790000.0
2007-07-04 12:57:00,80.513,80.514,80.473,80.514,101630000.0
2007-07-04 12:58:00,80.505,80.516,80.484,80.516,58020000.0
2007-07-04 13:00:00,80.498,80.514,80.487,80.511,141530000.0
2007-07-04 13:01:00,80.478,80.502,80.473,80.481,139370000.0
2007-07-04 13:02:00,80.506,80.506,80.499,80.5,133330000.0
2007-07-04 13:03:00,80.512,80.518,80.51,80.518,138320000.0
2007-07-04 13:04:00,80.53,80.53,80.526,80.53,144970000.0
2007-07-04 13:05:00,80.538,80.541,80.534,80.537,118270000.0
2007-07-04 13:06:00,80.548,80.558,80.548,80.551,120190000.0
2007-07-04 13:07:00,80.534,80.537,80.534,80.537,3570000.0
2007-07-04 13:08:00,80.543,80.55,80.541,80.542,136970000.0
2007-07-04 13:09:00,80.529,80.536,80.529,80.536,95380000.0
2007-07-04 13:11:00,80.503,80.517,80.503,80.513,142010000.0
2007-07-04 13:12:00,80.51,80.547,80.51,80.545,71020000.0
2007-07-04 13:13:00,80.553,80.553,80.524,80.545,106240000.0
2007-07-04 13:14:00,80.539,80.548,80.539,80.547,57610000.0
2007-07-04 13:15:00,80.544,80.554,80.54,80.54,97010000.0
2007-07-04 13:16:00,80.545,80.548,80.54,80.541,58850000.0
2007-07-04 13:18:00,80.552,80.555,80.547,80.548,154170000.0
2007-07-04 13:19:00,80.508,80.518,80.508,80.515,138950000.0
2007-07-04 13:20:00,80.547,80.551,80.544,80.548,136040000.0
2007-07-04 13:21:00,80.536,80.545,80.516,80.545,138330000.0
2007-07-04 13:22:00,80.55,80.551,80.546,80.548,148760000.0
2007-07-04 13:23:00,80.517,80.521,80.514,80.516,116790000.0
2007-07-04 13:24:00,80.534,80.552,80.514,80.545,120320000.0
2007-07-04 13:25:00,80.508,80.517,80.508,80.512,11490000.0
2007-07-04 13:26:00,80.518,80.52,80.516,80.519,116780000.0
2007-07-04 13:27:00,80.52,80.534,80.52,80.534,4730000.0
2007-07-04 13:28:00,80.517,80.521,80.514,80.518,132100000.0
2007-07-04 13:29:00,80.549,80.551,80.546,80.55,140040000.0
2007-07-04 13:30:00,80.536,80.542,80.508,80.529,152830000.0
2007-07-04 13:31:00,80.509,80.529,80.5,80.5,119850000.0
2007-07-04 13:33:00,80.548,80.55,80.544,80.547,114180000.0
2007-07-04 13:36:00,80.526,80.527,80.518,80.518,150050000.0
2007-07-04 13:39:00,80.53,80.53,80.526,80.53,143950000.0
2007-07-04 13:40:00,80.494,80.523,80.494,80.5,121910000.0
2007-07-04 13:41:00,80.517,80.524,80.498,80.524,114570000.0
2007-07-04 13:42:00,80.503,80.514,80.503,80.511,15850000.0
2007-07-04 13:44:00,80.512,80.519,80.496,80.499,135800000.0
2007-07-04 13:45:00,80.526,80.528,80.521,80.526,99120000.0
2007-07-04 13:46:00,80.519,80.519,80.507,80.514,128620000.0
2007-07-04 13:47:00,80.524,80.531,80.522,80.526,138690000.0
2007-07-04 13:48:00,80.491,80.523,80.491,80.523,76100000.0
2007-07-04 13:49:00,80.491,80.497,80.489,80.495,108230000.0
2007-07-04 13:50:00,80.491,80.514,80.491,80.514,50770000.0
2007-07-04 13:51:00,80.504,80.524,80.504,80.524,96970000.0
2007-07-04 13:52:00,80.492,80.515,80.492,80.5,61330000.0
2007-07-04 13:53:00,80.525,80.525,80.488,80.488,126040000.0
2007-07-04 13:54:00,80.499,80.519,80.499,80.504,147840000.0
2007-07-04 13:55:00,80.523,80.523,80.493,80.522,141130000.0
2007-07-04 13:57:00,80.519,80.521,80.516,80.52,133910000.0
2007-07-04 13:59:00,80.494,80.514,80.494,80.514,118360000.0
2007-07-04 14:00:00,80.517,80.517,80.507,80.507,124540000.0
2007-07-04 14:01:00,80.506,80.521,80.495,80.495,16790000.0
2007-07-04 14:02:00,80.515,80.519,80.497,80.5,104090000.0
2007-07-04 14:03:00,80.535,80.536,80.529,80.529,65280000.0
2007-07-04 14:04:00,80.484,80.498,80.484,80.486,128060000.0
2007-07-04 14:05:00,80.494,80.498,80.492,80.496,154430000.0
2007-07-04 14:06:00,80.544,80.548,80.539,80.539,147040000.0
2007-07-04 14:08:00,80.488,80.491,80.486,80.49,136640000.0
2007-07-04 14:09:00,80.53,80.53,80.526,80.528,135100000.0
2007-07-04 14:10:00,80.5,80.528,80.5,80.525,124760000.0
2007-07-04 14:12:00,80.532,80.532,80.499,80.521,18960000.0
2007-07-04 14:13:00,80.497,80.501,80.494,80.497,141700000.0
2007-07-04 14:15:00,80.494,80.533,80.494,80.525,137190000.0
2007-07-04 14:18:00,80.518,80.518,80.518,80.518,2250000.0
2007-07-04 14:19:00,80.495,80.525,80.495,80.525,141350000.0
2007-07-04 14:21:00,80.546,80.547,80.541,80.541,117390000.0
2007-07-04 14:23:00,80.484,80.488,80.482,80.486,158410000.0
2007-07-04 14:24:00,80.535,80.54,80.527,80.527,146610000.0
2007-07-04 14:25:00,80.497,80.501,80.494,80.498,140800000.0
2007-07-04 14:27:00,80.49,80.523,80.485,80.523,146080000.0
2007-07-04 14:28:00,80.48,80.521,80.48,80.498,111240000.0
2007-07-04 14:29:00,80.493,80.52,80.487,80.487,120590000.0
2007-07-04 14:30:00,80.52,80.522,80.499,80.515,27480000.0
2007-07-04 14:31:00,80.475,80.493,80.471,80.478,144700000.0
2007-07-04 14:32:00,80.465,80.474,80.465,80.469,71190000.0
2007-07-04 14:33:00,80.479,80.491,80.476,80.479,113880000.0
2007-07-04 14:34:00,80.468,80.476,80.468,80.476,59670000.0
2007-07-04 14:35:00,80.472,80.478,80.469,80.47,101210000.0
2007-07-04 14:36:00,80.505,80.509,80.5,80.5,65630000.0
2007-07-04 14:38:00,80.474,80.474,80.466,80.468,160930000.0
2007-07-04 14:39:00,80.479,80.506,80.476,80.488,152440000.0
2007-07-04 14:40:00,80.502,80.52,80.499,80.514,135560000.0
2007-07-04 14:41:00,80.484,80.513,80.484,80.486,136710000.0
2007-07-04 14:42:00,80.503,80.523,80.486,80.523,137280000.0
2007-07-04 14:43:00,80.519,80.527,80.518,80.525,126830000.0
2007-07-04 14:44:00,80.5,80.521,80.493,80.52,117880000.0
2007-07-04 14:45:00,80.522,80.539,80.508,80.538,16600000.0
2007-07-04 14:48:00,80.535,80.539,80.528,80.528,134050000.0
2007-07-04 14:51:00,80.537,80.537,80.529,80.53,128090000.0
2007-07-04 14:54:00,80.537,80.537,80.528,80.528,117730000.0
2007-07-04 14:57:00,80.496,80.511,80.496,80.511,8630000.0
2007-07-04 14:58:00,80.497,80.503,80.49,80.496,128840000.0
2007-07-04 15:00:00,80.544,80.548,80.539,80.539,134330000.0
2007-07-04 15:02:00,80.489,80.497,80.489,80.497,134180000.0
2007-07-04 15:03:00,80.515,80.552,80.51,80.552,145740000.0
2007-07-04 15:04:00,80.488,80.514,80.482,80.482,121320000.0
2007-07-04 15:05:00,80.49,80.508,80.477,80.505,119590000.0
2007-07-04 15:06:00,80.498,80.517,80.49,80.49,18390000.0
2007-07-04 15:07:00,80.494,80.502,80.486,80.49,110550000.0
2007-07-04 15:08:00,80.518,80.52,80.516,80.519,126110000.0
2007-07-04 15:09:00,80.508,80.523,80.503,80.523,20730000.0
2007-07-04 15:10:00,80.517,80.519,80.506,80.515,135640000.0
2007-07-04 15:11:00,80.494,80.519,80.494,80.519,156120000.0
2007-07-04 15:12:00,80.514,80.518,80.51,80.51,141790000.0
2007-07-04 15:14:00,80.529,80.531,80.526,80.53,133230000.0
2007-07-04 15:15:00,80.557,80.557,80.549,80.55,151350000.0
2007-07-04 15:16:00,80.518,80.52,80.514,80.517,125450000.0
2007-07-04 15:18:00,80.553,80.553,80.551,80.551,3760000.0
2007-07-04 15:19:00,80.497,80.499,80.497,80.499,3420000.0
2007-07-04 15:20:00,80.491,80.52,80.491,80.515,121460000.0
2007-07-04 15:21:00,80.503,80.552,80.501,80.552,123520000.0
2007-07-04 15:23:00,80.488,80.497,80.488,80.497,130450000.0
2007-07-04 15:24:00,80.495,80.535,80.495,80.535,135800000.0
2007-07-04 15:27:00,80.566,80.569,80.558,80.558,119850000.0
2007-07-04 15:30:00,80.523,80.523,80.514,80.514,4500000.0
2007-07-04 15:31:00,80.506,80.507,80.499,80.501,127060000.0
2007-07-04 15:32:00,80.506,80.508,80.502,80.503,133680000.0
2007-07-04 15:33:00,80.493,80.523,80.493,80.523,135430000.0
2007-07-04 15:34:00,80.499,80.508,80.498,80.498,115660000.0
2007-07-04 15:35:00,80.508,80.514,80.502,80.502,122690000.0
2007-07-04 15:36:00,80.503,80.538,80.501,80.512,12840000.0
2007-07-04 15:37:00,80.507,80.511,80.504,80.508,130430000.0
2007-07-04 15:38:00,80.534,80.534,80.507,80.512,125980000.0
2007-07-04 15:39:00,80.552,80.559,80.55,80.559,141660000.0
2007-07-04 15:40:00,80.525,80.534,80.507,80.534,115510000.0
2007-07-04 15:41:00,80.529,80.545,80.527,80.545,120460000.0
2007-07-04 15:42:00,80.51,80.528,80.51,80.528,8340000.0
2007-07-04 15:43:00,80.528,80.539,80.528,80.537,96640000.0
2007-07-04 15:44:00,80.52,80.54,80.519,80.52,97910000.0
2007-07-04 15:45:00,80.556,80.556,80.548,80.548,88880000.0
2007-07-04 15:46:00,80.526,80.529,80.52,80.521,72280000.0
2007-07-04 15:47:00,80.532,80.548,80.519,80.519,59710000.0
2007-07-04 15:48:00,80.54,80.54,80.515,80.533,112390000.0
2007-07-04 15:49:00,80.544,80.544,80.52,80.52,84930000.0
2007-07-04 15:50:00,80.542,80.542,80.514,80.52,84830000.0
2007-07-04 15:51:00,80.532,80.549,80.514,80.514,83940000.0
2007-07-04 15:52:00,80.533,80.533,80.503,80.516,92390000.0
2007-07-04 15:54:00,80.515,80.551,80.515,80.515,43160000.0
2007-07-04 15:55:00,80.515,80.517,80.511,80.511,70860000.0
2007-07-04 15:56:00,80.519,80.521,80.517,80.521,95830000.0
2007-07-04 15:57:00,80.543,80.543,80.513,80.513,107090000.0
2007-07-04 15:58:00,80.541,80.541,80.517,80.533,98860000.0
2007-07-04 15:59:00,80.504,80.533,80.504,80.533,54040000.0
2007-07-04 16:00:00,80.531,80.539,80.516,80.535,88700000.0
2007-07-04 16:01:00,80.51,80.518,80.51,80.515,70030000.0
2007-07-04 16:02:00,80.529,80.551,80.524,80.532,64870000.0
2007-07-04 16:03:00,80.557,80.564,80.535,80.539,34790000.0
2007-07-04 16:04:00,80.562,80.562,80.523,80.523,38560000.0
2007-07-04 16:05:00,80.548,80.556,80.532,80.556,50830000.0
2007-07-04 16:06:00,80.524,80.557,80.524,80.553,98330000.0
2007-07-04 16:07:00,80.533,80.538,80.529,80.538,69010000.0
2007-07-04 16:08:00,80.534,80.572,80.534,80.564,120120000.0
2007-07-04 16:09:00,80.556,80.571,80.543,80.552,59270000.0
2007-07-04 16:12:00,80.559,80.565,80.552,80.552,100220000.0
2007-07-04 16:13:00,80.555,80.556,80.548,80.554,125090000.0
2007-07-04 16:14:00,80.55,80.576,80.55,80.559,135550000.0
2007-07-04 16:15:00,80.571,80.601,80.568,80.575,71620000.0
2007-07-04 16:16:00,80.568,80.589,80.563,80.569,138950000.0
2007-07-04 16:17:00,80.562,80.591,80.562,80.571,105200000.0
2007-07-04 16:18:00,80.594,80.594,80.556,80.562,79630000.0
2007-07-04 16:19:00,80.552,80.557,80.552,80.554,45540000.0
2007-07-04 16:20:00,80.55,80.574,80.543,80.574,160360000.0
2007-07-04 16:21:00,80.542,80.564,80.542,80.561,147060000.0
2007-07-04 16:22:00,80.536,80.546,80.536,80.539,114110000.0
2007-07-04 16:23:00,80.547,80.552,80.547,80.548,89040000.0
2007-07-04 16:24:00,80.587,80.587,80.571,80.575,102220000.0
2007-07-04 16:26:00,80.585,80.589,80.584,80.589,62300000.0
2007-07-04 16:27:00,80.573,80.578,80.549,80.572,101350000.0
2007-07-04 16:29:00,80.588,80.588,80.58,80.58,89560000.0
2007-07-04 16:30:00,80.576,80.576,80.571,80.571,48490000.0
2007-07-04 16:32:00,80.558,80.577,80.551,80.558,125700000.0
2007-07-04 16:33:00,80.55,80.573,80.55,80.573,120310000.0
2007-07-04 16:35:00,80.561,80.585,80.561,80.585,113990000.0
2007-07-04 16:36:00,80.554,80.581,80.537,80.537,130020000.0
2007-07-04 16:38:00,80.538,80.54,80.536,80.538,116980000.0
2007-07-04 16:39:00,80.572,80.578,80.571,80.574,7320000.0
2007-07-04 16:40:00,80.546,80.571,80.543,80.571,13520000.0
2007-07-04 16:41:00,80.567,80.573,80.543,80.551,126420000.0
2007-07-04 16:42:00,80.562,80.585,80.556,80.571,115680000.0
2007-07-04 16:43:00,80.559,80.559,80.558,80.558,5670000.0
2007-07-04 16:44:00,80.547,80.572,80.547,80.572,147410000.0
2007-07-04 16:45:00,80.576,80.577,80.569,80.569,133160000.0
2007-07-04 16:46:00,80.542,80.576,80.542,80.546,130090000.0
2007-07-04 16:47:00,80.549,80.551,80.546,80.55,127670000.0
2007-07-04 16:48:00,80.58,80.58,80.576,80.58,135410000.0
2007-07-04 16:51:00,80.552,80.569,80.552,80.557,10700000.0
2007-07-04 16:52:00,80.566,80.573,80.553,80.553,62900000.0
2007-07-04 16:53:00,80.584,80.584,80.564,80.564,134970000.0
2007-07-04 16:54:00,80.559,80.586,80.559,80.57,148220000.0
2007-07-04 16:55:00,80.596,80.597,80.587,80.587,138880000.0
2007-07-04 16:56:00,80.558,80.566,80.558,80.558,137150000.0
2007-07-04 16:57:00,80.552,80.585,80.552,80.585,144550000.0
2007-07-04 16:58:00,80.561,80.583,80.555,80.568,140200000.0
2007-07-04 16:59:00,80.56,80.585,80.552,80.552,119070000.0
2007-07-04 17:00:00,80.561,80.582,80.561,80.575,118770000.0
2007-07-04 17:02:00,80.55,80.579,80.55,80.561,73410000.0
2007-07-04 17:03:00,80.588,80.588,80.566,80.569,104390000.0
2007-07-04 17:04:00,80.56,80.582,80.554,80.563,56880000.0
2007-07-04 17:05:00,80.553,80.581,80.553,80.581,98450000.0
2007-07-04 17:06:00,80.554,80.588,80.554,80.584,59760000.0
2007-07-04 17:07:00,80.548,80.564,80.548,80.553,118360000.0
2007-07-04 17:08:00,80.544,80.548,80.542,80.547,149640000.0
2007-07-04 17:09:00,80.575,80.585,80.552,80.552,144640000.0
2007-07-04 17:10:00,80.575,80.579,80.549,80.575,138170000.0
2007-07-04 17:11:00,80.56,80.585,80.555,80.585,132940000.0
2007-07-04 17:12:00,80.575,80.585,80.548,80.585,138170000.0
2007-07-04 17:13:00,80.552,80.583,80.552,80.583,118460000.0
2007-07-04 17:14:00,80.552,80.575,80.552,80.575,117030000.0
2007-07-04 17:15:00,80.567,80.573,80.556,80.556,10970000.0
2007-07-04 17:18:00,80.552,80.585,80.552,80.552,56340000.0
2007-07-04 17:20:00,80.537,80.56,80.537,80.56,138140000.0
2007-07-04 17:21:00,80.549,80.573,80.52,80.52,135110000.0
2007-07-04 17:22:00,80.532,80.575,80.532,80.575,128300000.0
2007-07-04 17:23:00,80.563,80.58,80.556,80.563,143100000.0
2007-07-04 17:24:00,80.592,80.598,80.592,80.593,130150000.0
2007-07-04 17:25:00,80.571,80.595,80.571,80.595,115280000.0
2007-07-04 17:26:00,80.579,80.579,80.57,80.571,127920000.0
2007-07-04 17:27:00,80.566,80.582,80.566,80.582,7550000.0
2007-07-04 17:28:00,80.566,80.569,80.559,80.559,105550000.0
2007-07-04 17:29:00,80.566,80.566,80.558,80.558,143780000.0
2007-07-04 17:30:00,80.591,80.591,80.567,80.584,150070000.0
2007-07-04 17:31:00,80.553,80.581,80.553,80.56,75940000.0
2007-07-04 17:32:00,80.57,80.591,80.563,80.567,157030000.0
2007-07-04 17:33:00,80.561,80.59,80.555,80.59,131090000.0
2007-07-04 17:34:00,80.573,80.604,80.573,80.604,85220000.0
2007-07-04 17:35:00,80.596,80.596,80.57,80.57,47090000.0
2007-07-04 17:36:00,80.589,80.59,80.564,80.588,183940000.0
2007-07-04 17:37:00,80.56,80.591,80.56,80.582,160720000.0
2007-07-04 17:39:00,80.58,80.586,80.58,80.586,92070000.0
2007-07-04 17:40:00,80.581,80.581,80.539,80.579,125020000.0
2007-07-04 17:41:00,80.573,80.581,80.572,80.576,136490000.0
2007-07-04 17:42:00,80.557,80.589,80.554,80.582,78230000.0
2007-07-04 17:43:00,80.546,80.584,80.546,80.584,106580000.0
2007-07-04 17:44:00,80.577,80.58,80.577,80.579,51510000.0
2007-07-04 17:45:00,80.56,80.58,80.553,80.553,94280000.0
2007-07-04 17:46:00,80.559,80.58,80.554,80.554,63150000.0
2007-07-04 17:47:00,80.581,80.591,80.581,80.584,118400000.0
2007-07-04 17:48:00,80.577,80.584,80.576,80.577,140190000.0
2007-07-04 17:49:00,80.573,80.579,80.556,80.573,139690000.0
2007-07-04 17:50:00,80.567,80.571,80.564,80.568,124270000.0
2007-07-04 17:51:00,80.58,80.6,80.566,80.573,130060000.0
2007-07-04 17:52:00,80.56,80.561,80.556,80.56,132830000.0
2007-07-04 17:53:00,80.551,80.565,80.551,80.556,107390000.0
2007-07-04 17:54:00,80.587,80.587,80.579,80.581,116500000.0
2007-07-04 17:56:00,80.552,80.556,80.551,80.556,94760000.0
2007-07-04 17:57:00,80.587,80.59,80.587,80.589,59270000.0
2007-07-04 17:58:00,80.551,80.569,80.551,80.569,120990000.0
2007-07-04 18:00:00,80.6,80.6,80.561,80.561,137810000.0
2007-07-04 18:01:00,80.583,80.583,80.554,80.578,133070000.0
2007-07-04 18:02:00,80.569,80.571,80.566,80.57,137810000.0
2007-07-04 18:03:00,80.575,80.579,80.553,80.577,138130000.0
2007-07-04 18:04:00,80.561,80.58,80.553,80.573,116580000.0
2007-07-04 18:06:00,80.557,80.557,80.553,80.555,12470000.0
2007-07-04 18:07:00,80.583,80.583,80.564,80.564,6050000.0
2007-07-04 18:08:00,80.548,80.559,80.547,80.556,126340000.0
2007-07-04 18:09:00,80.553,80.582,80.553,80.571,129380000.0
2007-07-04 18:10:00,80.57,80.57,80.566,80.57,154890000.0
2007-07-04 18:12:00,80.561,80.575,80.561,80.569,121850000.0
2007-07-04 18:15:00,80.593,80.593,80.572,80.572,69030000.0
2007-07-04 18:16:00,80.587,80.59,80.585,80.587,152000000.0
2007-07-04 18:17:00,80.597,80.602,80.597,80.597,133970000.0
2007-07-04 18:18:00,80.59,80.597,80.59,80.597,84050000.0
2007-07-04 18:19:00,80.559,80.56,80.556,80.556,47970000.0
2007-07-04 18:20:00,80.552,80.574,80.552,80.574,179750000.0
2007-07-04 18:21:00,80.561,80.582,80.561,80.582,159370000.0
2007-07-04 18:22:00,80.549,80.575,80.549,80.575,130460000.0
2007-07-04 18:23:00,80.563,80.584,80.563,80.584,96520000.0
2007-07-04 18:24:00,80.566,80.586,80.566,80.566,116070000.0
2007-07-04 18:26:00,80.555,80.559,80.554,80.559,69820000.0
2007-07-04 18:27:00,80.598,80.599,80.594,80.597,103520000.0
2007-07-04 18:29:00,80.569,80.57,80.566,80.567,100960000.0
2007-07-04 18:30:00,80.553,80.553,80.521,80.521,56760000.0
2007-07-04 18:31:00,80.567,80.568,80.558,80.562,127490000.0
2007-07-04 18:33:00,80.596,80.6,80.596,80.597,134970000.0
2007-07-04 18:35:00,80.561,80.567,80.56,80.567,133540000.0
2007-07-04 18:36:00,80.598,80.598,80.591,80.592,132810000.0
2007-07-04 18:39:00,80.598,80.6,80.594,80.597,116000000.0
2007-07-04 18:42:00,80.604,80.607,80.599,80.601,82240000.0
2007-07-04 18:43:00,80.558,80.559,80.554,80.557,112120000.0
2007-07-04 18:44:00,80.552,80.576,80.552,80.576,63770000.0
2007-07-04 18:45:00,80.586,80.586,80.58,80.58,105040000.0
2007-07-04 18:47:00,80.54,80.569,80.534,80.537,123500000.0
2007-07-04 18:48:00,80.528,80.555,80.521,80.529,149880000.0
2007-07-04 18:49:00,80.555,80.56,80.539,80.545,150110000.0
2007-07-04 18:50:00,80.557,80.568,80.546,80.55,138980000.0
2007-07-04 18:51:00,80.545,80.582,80.545,80.582,132690000.0
2007-07-04 18:52:00,80.558,80.566,80.551,80.566,132110000.0
2007-07-04 18:53:00,80.597,80.601,80.594,80.597,117020000.0
2007-07-04 18:54:00,80.589,80.599,80.582,80.598,113700000.0
2007-07-04 18:55:00,80.565,80.581,80.563,80.579,20460000.0
2007-07-04 18:56:00,80.566,80.566,80.551,80.557,112020000.0
2007-07-04 18:57:00,80.554,80.585,80.554,80.585,123680000.0
2007-07-04 19:00:00,80.548,80.548,80.539,80.539,93320000.0
2007-07-04 19:02:00,80.583,80.583,80.549,80.549,137410000.0
2007-07-04 19:03:00,80.575,80.578,80.572,80.576,146050000.0
2007-07-04 19:04:00,80.57,80.584,80.57,80.582,150070000.0
2007-07-04 19:05:00,80.557,80.561,80.554,80.558,132040000.0
2007-07-04 19:06:00,80.596,80.596,80.557,80.557,132020000.0
2007-07-04 19:09:00,80.539,80.559,80.535,80.541,118770000.0
2007-07-04 19:10:00,80.533,80.559,80.533,80.559,7740000.0
2007-07-04 19:11:00,80.529,80.555,80.529,80.555,80090000.0
2007-07-04 19:12:00,80.542,80.567,80.536,80.563,110590000.0
2007-07-04 19:13:00,80.542,80.563,80.534,80.559,58730000.0
2007-07-04 19:15:00,80.572,80.572,80.545,80.545,62320000.0
2007-07-04 19:16:00,80.56,80.56,80.536,80.555,118530000.0
2007-07-04 19:18:00,80.521,80.549,80.521,80.545,142170000.0
2007-07-04 19:19:00,80.52,80.548,80.514,80.528,126370000.0
2007-07-04 19:21:00,80.569,80.569,80.558,80.56,136440000.0
2007-07-04 19:24:00,80.573,80.573,80.541,80.565,119080000.0
2007-07-04 19:27:00,80.552,80.581,80.552,80.555,147440000.0
2007-07-04 19:28:00,80.561,80.568,80.561,80.568,142760000.0
2007-07-04 19:29:00,80.557,80.561,80.554,80.557,119720000.0
2007-07-04 19:30:00,80.545,80.547,80.54,80.54,124700000.0
2007-07-04 19:31:00,80.589,80.589,80.589,80.589,1690000.0
2007-07-04 19:33:00,80.585,80.589,80.584,80.588,85190000.0
2007-07-04 19:36:00,80.551,80.591,80.551,80.583,92930000.0
2007-07-04 19:38:00,80.544,80.581,80.544,80.578,117680000.0
2007-07-04 19:39:00,80.584,80.588,80.582,80.585,147930000.0
2007-07-04 19:40:00,80.576,80.58,80.576,80.577,149530000.0
2007-07-04 19:41:00,80.54,80.559,80.534,80.539,135380000.0
2007-07-04 19:42:00,80.549,80.565,80.545,80.565,141640000.0
2007-07-04 19:43:00,80.557,80.561,80.533,80.533,134640000.0
2007-07-04 19:44:00,80.557,80.56,80.554,80.557,113310000.0
2007-07-04 19:45:00,80.576,80.577,80.57,80.571,117680000.0
2007-07-04 19:46:00,80.557,80.557,80.557,80.557,3190000.0
2007-07-04 19:48:00,80.574,80.577,80.569,80.569,136810000.0
2007-07-04 19:51:00,80.558,80.558,80.55,80.552,141800000.0
2007-07-04 19:53:00,80.556,80.556,80.54,80.556,124070000.0
2007-07-04 19:54:00,80.565,80.565,80.561,80.561,8070000.0
2007-07-04 19:55:00,80.558,80.559,80.558,80.559,3940000.0
2007-07-04 19:57:00,80.571,80.571,80.566,80.566,7140000.0
2007-07-04 19:58:00,80.521,80.521,80.521,80.521,1320000.0
2007-07-04 19:59:00,80.551,80.553,80.55,80.55,119630000.0
2007-07-04 20:00:00,80.51,80.51,80.505,80.505,3760000.0
2007-07-04 20:01:00,80.549,80.556,80.549,80.553,90410000.0
2007-07-04 20:03:00,80.577,80.577,80.568,80.569,118870000.0
2007-07-04 20:06:00,80.567,80.567,80.557,80.558,81220000.0
2007-07-04 20:09:00,80.555,80.571,80.555,80.565,92900000.0
2007-07-04 20:10:00,80.531,80.557,80.531,80.557,97320000.0
2007-07-04 20:12:00,80.546,80.585,80.546,80.575,75830000.0
2007-07-04 20:14:00,80.534,80.554,80.534,80.553,136090000.0
2007-07-04 20:15:00,80.579,80.583,80.575,80.577,68670000.0
2007-07-04 20:18:00,80.539,80.56,80.539,80.56,114690000.0
2007-07-04 20:21:00,80.545,80.546,80.539,80.54,56530000.0
2007-07-04 20:24:00,80.573,80.579,80.571,80.571,60430000.0
2007-07-04 20:27:00,80.567,80.57,80.566,80.568,44720000.0
2007-07-04 20:28:00,80.541,80.555,80.541,80.551,113310000.0
2007-07-04 20:30:00,80.517,80.517,80.51,80.511,78980000.0
2007-07-04 20:32:00,80.548,80.549,80.544,80.547,52940000.0
2007-07-04 20:33:00,80.542,80.567,80.542,80.565,67680000.0
2007-07-04 20:35:00,80.527,80.532,80.526,80.529,99640000.0
2007-07-04 20:36:00,80.55,80.563,80.543,80.563,15740000.0
2007-07-04 20:37:00,80.535,80.535,80.532,80.532,5450000.0
2007-07-04 20:39:00,80.556,80.556,80.556,80.556,4130000.0
2007-07-04 20:40:00,80.54,80.545,80.54,80.545,6420000.0
2007-07-04 20:41:00,80.535,80.536,80.527,80.528,81570000.0
2007-07-04 20:42:00,80.537,80.54,80.533,80.536,13460000.0
2007-07-04 20:43:00,80.538,80.545,80.538,80.545,5860000.0
2007-07-04 20:45:00,80.533,80.533,80.528,80.528,5260000.0
2007-07-04 20:46:00,80.559,80.565,80.559,80.565,4710000.0
2007-07-04 20:47:00,80.552,80.564,80.552,80.563,90710000.0
2007-07-04 20:48:00,80.578,80.578,80.577,80.577,3380000.0
2007-07-04 20:51:00,80.507,80.511,80.505,80.508,160620000.0
2007-07-04 20:52:00,80.552,80.552,80.552,80.552,4130000.0
2007-07-04 20:53:00,80.569,80.57,80.565,80.57,63000000.0
2007-07-04 20:54:00,80.565,80.596,80.565,80.59,73500000.0
2007-07-04 20:55:00,80.558,80.573,80.558,80.573,123030000.0
2007-07-04 20:57:00,80.578,80.578,80.576,80.576,4360000.0
2007-07-04 20:58:00,80.556,80.573,80.556,80.573,10750000.0
2007-07-04 20:59:00,80.56,80.563,80.556,80.561,79210000.0
2007-07-04 21:00:00,80.536,80.547,80.52,80.53,101230000.0
2007-07-04 21:01:00,80.543,80.543,80.515,80.515,105720000.0
2007-07-04 21:02:00,80.527,80.531,80.524,80.529,128430000.0
2007-07-04 21:03:00,80.546,80.546,80.539,80.539,6190000.0
2007-07-04 21:04:00,80.521,80.521,80.516,80.516,3420000.0
2007-07-04 21:05:00,80.53,80.537,80.53,80.531,146740000.0
2007-07-04 21:06:00,80.538,80.554,80.538,80.546,16700000.0
2007-07-04 21:07:00,80.535,80.535,80.527,80.527,4690000.0
2007-07-04 21:08:00,80.541,80.552,80.535,80.546,70350000.0
2007-07-04 21:09:00,80.545,80.587,80.545,80.587,56410000.0
2007-07-04 21:11:00,80.543,80.545,80.537,80.541,91390000.0
2007-07-04 21:12:00,80.578,80.578,80.568,80.571,7510000.0
2007-07-04 21:13:00,80.538,80.548,80.538,80.542,96050000.0
2007-07-04 21:14:00,80.536,80.546,80.536,80.536,66710000.0
2007-07-04 21:15:00,80.532,80.584,80.532,80.541,103040000.0
2007-07-04 21:16:00,80.547,80.547,80.541,80.541,4510000.0
2007-07-04 21:17:00,80.549,80.549,80.538,80.538,81140000.0
2007-07-04 21:18:00,80.558,80.581,80.549,80.549,12050000.0
2007-07-04 21:19:00,80.541,80.548,80.539,80.546,74880000.0
2007-07-04 21:20:00,80.538,80.547,80.538,80.545,102290000.0
2007-07-04 21:21:00,80.594,80.596,80.59,80.59,106140000.0
2007-07-04 21:22:00,80.538,80.54,80.534,80.539,104870000.0
2007-07-04 21:24:00,80.578,80.58,80.574,80.577,114870000.0
2007-07-04 21:27:00,80.541,80.574,80.541,80.545,59820000.0
2007-07-04 21:28:00,80.527,80.537,80.519,80.535,96520000.0
2007-07-04 21:30:00,80.584,80.587,80.58,80.58,83660000.0
2007-07-04 21:33:00,80.577,80.579,80.575,80.576,99500000.0
2007-07-04 21:34:00,80.554,80.554,80.546,80.546,8640000.0
2007-07-04 21:35:00,80.544,80.548,80.537,80.546,89410000.0
2007-07-04 21:36:00,80.54,80.575,80.54,80.573,78410000.0
2007-07-04 21:39:00,80.551,80.558,80.54,80.554,118930000.0
2007-07-04 21:42:00,80.585,80.585,80.585,80.585,2440000.0
2007-07-04 21:43:00,80.547,80.55,80.544,80.55,93590000.0
2007-07-04 21:45:00,80.597,80.597,80.59,80.591,94020000.0
2007-07-04 21:46:00,80.538,80.539,80.533,80.537,76180000.0
2007-07-04 21:48:00,80.596,80.597,80.589,80.591,104420000.0
2007-07-04 21:51:00,80.587,80.587,80.58,80.58,80380000.0
2007-07-04 21:54:00,80.586,80.591,80.586,80.589,80250000.0
2007-07-04 21:57:00,80.578,80.58,80.574,80.577,116390000.0
2007-07-04 22:00:00,80.544,80.546,80.539,80.539,63120000.0
2007-07-04 22:03:00,80.587,80.589,80.583,80.585,108440000.0
2007-07-04 22:06:00,80.598,80.598,80.589,80.589,61600000.0
2007-07-04 22:09:00,80.588,80.589,80.584,80.588,129180000.0
2007-07-04 22:12:00,80.586,80.592,80.574,80.577,94970000.0
2007-07-04 22:15:00,80.595,80.598,80.591,80.591,76790000.0
2007-07-04 22:18:00,80.589,80.59,80.587,80.588,51520000.0
2007-07-04 22:20:00,80.548,80.55,80.547,80.547,56120000.0
2007-07-04 22:21:00,80.588,80.588,80.58,80.58,68490000.0
2007-07-04 22:24:00,80.618,80.618,80.61,80.61,62180000.0
2007-07-04 22:27:00,80.599,80.6,80.594,80.597,91050000.0
2007-07-04 22:30:00,80.554,80.555,80.549,80.549,62340000.0
2007-07-04 22:33:00,80.538,80.54,80.533,80.539,47150000.0
2007-07-04 22:36:00,80.617,80.617,80.61,80.611,105070000.0
2007-07-04 22:38:00,80.556,80.559,80.555,80.557,111450000.0
2007-07-04 22:39:00,80.588,80.589,80.585,80.587,101230000.0
2007-07-04 22:42:00,80.609,80.611,80.606,80.609,47970000.0
2007-07-04 22:43:00,80.564,80.564,80.562,80.562,6650000.0
2007-07-04 22:44:00,80.569,80.569,80.569,80.569,6230000.0
2007-07-04 22:45:00,80.617,80.617,80.611,80.612,5820000.0
2007-07-04 22:47:00,80.558,80.56,80.557,80.558,36670000.0
2007-07-04 22:48:00,80.578,80.588,80.578,80.588,2450000.0
2007-07-04 22:50:00,80.558,80.566,80.558,80.56,37600000.0
2007-07-04 22:51:00,80.567,80.583,80.567,80.577,44850000.0
2007-07-04 22:53:00,80.558,80.567,80.558,80.567,79480000.0
2007-07-04 22:54:00,80.564,80.605,80.564,80.604,109320000.0
2007-07-04 22:56:00,80.559,80.559,80.554,80.554,166480000.0
2007-07-04 22:57:00,80.612,80.612,80.57,80.57,43460000.0
2007-07-04 22:59:00,80.586,80.586,80.572,80.585,35010000.0
2007-07-04 23:00:00,80.606,80.632,80.606,80.624,35400000.0
2007-07-04 23:01:00,80.598,80.599,80.596,80.596,42440000.0
2007-07-04 23:03:00,80.625,80.625,80.591,80.591,22730000.0
2007-07-04 23:04:00,80.596,80.597,80.59,80.59,73170000.0
2007-07-04 23:06:00,80.616,80.616,80.608,80.608,115320000.0
2007-07-04 23:08:00,80.599,80.599,80.596,80.597,64750000.0
2007-07-04 23:09:00,80.59,80.614,80.59,80.614,30170000.0
2007-07-04 23:12:00,80.62,80.62,80.587,80.591,64930000.0
2007-07-04 23:15:00,80.603,80.603,80.583,80.583,39440000.0
2007-07-04 23:16:00,80.569,80.573,80.564,80.569,16590000.0
2007-07-04 23:18:00,80.582,80.602,80.582,80.597,39680000.0
2007-07-04 23:19:00,80.568,80.57,80.567,80.569,93330000.0
2007-07-04 23:20:00,80.56,80.566,80.56,80.566,92540000.0
2007-07-04 23:21:00,80.608,80.608,80.601,80.602,45080000.0
2007-07-04 23:24:00,80.579,80.58,80.574,80.576,89420000.0
2007-07-04 23:26:00,80.56,80.566,80.559,80.566,68270000.0
2007-07-04 23:27:00,80.582,80.594,80.58,80.58,78130000.0
2007-07-04 23:30:00,80.595,80.595,80.587,80.587,72920000.0
2007-07-04 23:32:00,80.572,80.577,80.569,80.569,68280000.0
2007-07-04 23:33:00,80.556,80.588,80.555,80.587,17890000.0
2007-07-04 23:34:00,80.55,80.554,80.55,80.551,9820000.0
2007-07-04 23:35:00,80.559,80.567,80.559,80.567,90180000.0
2007-07-04 23:36:00,80.606,80.606,80.598,80.598,92450000.0
2007-07-04 23:39:00,80.575,80.592,80.562,80.562,99380000.0
2007-07-04 23:40:00,80.568,80.578,80.564,80.568,58810000.0
2007-07-04 23:41:00,80.585,80.585,80.564,80.577,92420000.0
2007-07-04 23:42:00,80.571,80.591,80.564,80.57,77640000.0
2007-07-04 23:43:00,80.558,80.567,80.558,80.567,91090000.0
2007-07-04 23:45:00,80.578,80.578,80.572,80.572,65530000.0
2007-07-04 23:46:00,80.577,80.577,80.571,80.571,92310000.0
2007-07-04 23:48:00,80.599,80.6,80.597,80.6,102750000.0
2007-07-04 23:51:00,80.579,80.58,80.578,80.579,81560000.0
2007-07-04 23:52:00,80.558,80.56,80.556,80.558,80260000.0
2007-07-04 23:54:00,80.578,80.58,80.574,80.577,119670000.0
2007-07-04 23:57:00,80.578,80.579,80.577,80.578,38700000.0
2007-07-05 00:00:00,80.563,80.563,80.522,80.522,120540000.0
2007-07-05 00:03:00,80.578,80.579,80.575,80.575,58870000.0
2007-07-05 00:04:00,80.573,80.577,80.567,80.568,67890000.0
2007-07-05 00:05:00,80.577,80.58,80.576,80.578,106290000.0
2007-07-05 00:06:00,80.605,80.605,80.6,80.6,4740000.0
2007-07-05 00:07:00,80.588,80.59,80.588,80.59,71750000.0
2007-07-05 00:08:00,80.578,80.578,80.569,80.577,37910000.0
2007-07-05 00:09:00,80.599,80.6,80.596,80.597,85040000.0
2007-07-05 00:10:00,80.589,80.597,80.589,80.597,74830000.0
2007-07-05 00:11:00,80.606,80.606,80.599,80.599,56240000.0
2007-07-05 00:12:00,80.627,80.629,80.626,80.628,54740000.0
2007-07-05 00:14:00,80.587,80.588,80.584,80.586,39880000.0
2007-07-05 00:15:00,80.615,80.615,80.609,80.61,39380000.0
2007-07-05 00:17:00,80.599,80.599,80.597,80.597,87280000.0
2007-07-05 00:18:00,80.618,80.62,80.615,80.619,142730000.0
2007-07-05 00:19:00,80.588,80.588,80.588,80.588,1130000.0
2007-07-05 00:20:00,80.58,80.588,80.58,80.586,74740000.0
2007-07-05 00:21:00,80.548,80.549,80.548,80.548,40890000.0
2007-07-05 00:22:00,80.579,80.579,80.577,80.578,28020000.0
2007-07-05 00:23:00,80.587,80.589,80.587,80.589,45870000.0
2007-07-05 00:24:00,80.585,80.614,80.585,80.609,98240000.0
2007-07-05 00:26:00,80.565,80.569,80.565,80.569,35180000.0
2007-07-05 00:27:00,80.564,80.577,80.56,80.56,46590000.0
2007-07-05 00:28:00,80.568,80.569,80.567,80.568,11470000.0
2007-07-05 00:30:00,80.577,80.579,80.57,80.571,49620000.0
2007-07-05 00:33:00,80.608,80.61,80.604,80.607,120780000.0
2007-07-05 00:35:00,80.579,80.584,80.572,80.58,142690000.0
2007-07-05 00:36:00,80.596,80.615,80.596,80.61,12620000.0
2007-07-05 00:37:00,80.599,80.599,80.595,80.597,88650000.0
2007-07-05 00:38:00,80.589,80.596,80.589,80.596,53310000.0
2007-07-05 00:39:00,80.586,80.594,80.586,80.589,38130000.0
2007-07-05 00:40:00,80.581,80.595,80.581,80.595,9580000.0
2007-07-05 00:41:00,80.588,80.588,80.58,80.586,35400000.0
2007-07-05 00:42:00,80.577,80.586,80.573,80.586,18630000.0
2007-07-05 00:43:00,80.576,80.585,80.573,80.583,13510000.0
2007-07-05 00:45:00,80.577,80.577,80.57,80.572,99190000.0
2007-07-05 00:46:00,80.581,80.597,80.581,80.597,79380000.0
2007-07-05 00:48:00,80.625,80.628,80.618,80.618,113890000.0
2007-07-05 00:51:00,80.612,80.637,80.61,80.632,141450000.0
2007-07-05 00:52:00,80.606,80.606,80.592,80.598,115790000.0
2007-07-05 00:53:00,80.59,80.595,80.589,80.59,57610000.0
2007-07-05 00:54:00,80.621,80.621,80.586,80.589,13380000.0
2007-07-05 00:55:00,80.58,80.588,80.58,80.588,68140000.0
2007-07-05 00:56:00,80.581,80.588,80.58,80.588,76830000.0
2007-07-05 00:57:00,80.619,80.621,80.617,80.617,70050000.0
2007-07-05 01:00:00,80.575,80.585,80.569,80.585,53790000.0
2007-07-05 01:01:00,80.581,80.59,80.58,80.58,84870000.0
2007-07-05 01:02:00,80.588,80.59,80.585,80.587,88710000.0
2007-07-05 01:03:00,80.582,80.606,80.582,80.606,96990000.0
2007-07-05 01:06:00,80.605,80.608,80.598,80.599,64830000.0
2007-07-05 01:08:00,80.599,80.603,80.593,80.598,42350000.0
2007-07-05 01:09:00,80.618,80.618,80.618,80.618,2850000.0
2007-07-05 01:10:00,80.589,80.589,80.587,80.587,58920000.0
2007-07-05 01:12:00,80.646,80.646,80.64,80.64,59520000.0
2007-07-05 01:13:00,80.581,80.586,80.58,80.581,13150000.0
2007-07-05 01:14:00,80.569,80.578,80.569,80.577,71790000.0
2007-07-05 01:15:00,80.576,80.617,80.576,80.617,13520000.0
2007-07-05 01:18:00,80.638,80.638,80.632,80.632,7170000.0
2007-07-05 01:19:00,80.58,80.586,80.58,80.586,6840000.0
2007-07-05 01:20:00,80.578,80.58,80.577,80.579,46920000.0
2007-07-05 01:21:00,80.585,80.594,80.573,80.579,80440000.0
2007-07-05 01:22:00,80.571,80.578,80.571,80.578,62650000.0
2007-07-05 01:24:00,80.588,80.588,80.58,80.58,32720000.0
2007-07-05 01:27:00,80.579,80.58,80.574,80.576,85430000.0
2007-07-05 01:28:00,80.571,80.577,80.571,80.577,4880000.0
2007-07-05 01:29:00,80.571,80.577,80.57,80.577,114450000.0
2007-07-05 01:30:00,80.635,80.635,80.581,80.581,7510000.0
2007-07-05 01:31:00,80.576,80.576,80.571,80.571,4320000.0
2007-07-05 01:32:00,80.582,80.586,80.58,80.581,103080000.0
2007-07-05 01:33:00,80.617,80.618,80.617,80.618,4500000.0
2007-07-05 01:34:00,80.595,80.595,80.583,80.592,116990000.0
2007-07-05 01:35:00,80.604,80.609,80.599,80.599,115980000.0
2007-07-05 01:36:00,80.646,80.646,80.639,80.639,60700000.0
2007-07-05 01:39:00,80.613,80.613,80.602,80.602,4880000.0
2007-07-05 01:40:00,80.592,80.597,80.59,80.592,16750000.0
2007-07-05 01:41:00,80.606,80.607,80.6,80.6,170320000.0
2007-07-05 01:42:00,80.611,80.64,80.611,80.632,141220000.0
2007-07-05 01:43:00,80.595,80.601,80.594,80.599,120000000.0
2007-07-05 01:44:00,80.607,80.608,80.601,80.601,91920000.0
2007-07-05 01:45:00,80.611,80.627,80.596,80.615,116330000.0
2007-07-05 01:48:00,80.638,80.64,80.634,80.637,114200000.0
2007-07-05 01:50:00,80.623,80.623,80.609,80.609,102990000.0
2007-07-05 01:51:00,80.638,80.639,80.638,80.639,5630000.0
2007-07-05 01:52:00,80.597,80.618,80.597,80.613,127230000.0
2007-07-05 01:53:00,80.623,80.628,80.622,80.625,152830000.0
2007-07-05 01:54:00,80.624,80.665,80.622,80.622,146730000.0
2007-07-05 01:55:00,80.622,80.627,80.622,80.627,10970000.0
2007-07-05 01:56:00,80.623,80.634,80.623,80.628,142320000.0
2007-07-05 01:57:00,80.633,80.665,80.63,80.665,12810000.0
2007-07-05 01:58:00,80.626,80.626,80.619,80.626,15710000.0
2007-07-05 02:00:00,80.635,80.641,80.619,80.619,12950000.0
2007-07-05 02:01:00,80.62,80.624,80.607,80.624,120590000.0
2007-07-05 02:02:00,80.621,80.627,80.619,80.625,126210000.0
2007-07-05 02:03:00,80.647,80.676,80.647,80.654,19140000.0
2007-07-05 02:04:00,80.638,80.643,80.633,80.637,143120000.0
2007-07-05 02:05:00,80.629,80.637,80.621,80.637,143480000.0
2007-07-05 02:06:00,80.634,80.661,80.634,80.658,148080000.0
2007-07-05 02:07:00,80.615,80.617,80.608,80.608,123300000.0
2007-07-05 02:08:00,80.621,80.628,80.619,80.622,119440000.0
2007-07-05 02:09:00,80.645,80.645,80.631,80.631,12090000.0
2007-07-05 02:10:00,80.639,80.639,80.639,80.639,1690000.0
2007-07-05 02:12:00,80.634,80.676,80.634,80.641,122290000.0
2007-07-05 02:14:00,80.647,80.649,80.641,80.642,116130000.0
2007-07-05 02:15:00,80.644,80.688,80.638,80.685,18100000.0
2007-07-05 02:16:00,80.644,80.644,80.642,80.642,5860000.0
2007-07-05 02:17:00,80.639,80.648,80.638,80.648,126340000.0
2007-07-05 02:18:00,80.661,80.661,80.645,80.645,9050000.0
2007-07-05 02:19:00,80.649,80.656,80.648,80.65,14720000.0
2007-07-05 02:20:00,80.658,80.665,80.648,80.665,119040000.0
2007-07-05 02:21:00,80.664,80.713,80.659,80.705,125890000.0
2007-07-05 02:22:00,80.654,80.654,80.635,80.635,9760000.0
2007-07-05 02:23:00,80.637,80.637,80.629,80.629,115580000.0
2007-07-05 02:24:00,80.677,80.677,80.667,80.667,9240000.0
2007-07-05 02:25:00,80.638,80.643,80.638,80.641,12990000.0
2007-07-05 02:26:00,80.646,80.646,80.639,80.646,122170000.0
2007-07-05 02:27:00,80.646,80.654,80.639,80.64,25800000.0
2007-07-05 02:28:00,80.648,80.648,80.64,80.646,143860000.0
2007-07-05 02:29:00,80.64,80.647,80.639,80.646,120710000.0
2007-07-05 02:30:00,80.641,80.678,80.641,80.649,119860000.0
2007-07-05 02:31:00,80.639,80.647,80.639,80.647,8070000.0
2007-07-05 02:32:00,80.655,80.658,80.65,80.652,127050000.0
2007-07-05 02:33:00,80.656,80.693,80.656,80.692,24820000.0
2007-07-05 02:35:00,80.647,80.655,80.645,80.655,152670000.0
2007-07-05 02:36:00,80.668,80.683,80.66,80.674,142450000.0
2007-07-05 02:37:00,80.665,80.666,80.659,80.666,143830000.0
2007-07-05 02:38:00,80.659,80.661,80.656,80.66,136790000.0
2007-07-05 02:39:00,80.673,80.71,80.66,80.699,153710000.0
2007-07-05 02:40:00,80.671,80.678,80.668,80.675,120140000.0
2007-07-05 02:41:00,80.671,80.677,80.67,80.671,115580000.0
2007-07-05 02:42:00,80.728,80.728,80.721,80.721,8260000.0
2007-07-05 02:43:00,80.659,80.664,80.659,80.662,18240000.0
2007-07-05 02:44:00,80.652,80.657,80.651,80.657,126470000.0
2007-07-05 02:45:00,80.679,80.7,80.679,80.697,12850000.0
2007-07-05 02:46:00,80.675,80.683,80.672,80.683,14720000.0
2007-07-05 02:47:00,80.695,80.696,80.681,80.696,125950000.0
2007-07-05 02:48:00,80.683,80.716,80.682,80.693,21790000.0
2007-07-05 02:49:00,80.694,80.7,80.688,80.688,132700000.0
2007-07-05 02:50:00,80.691,80.695,80.686,80.695,156790000.0
2007-07-05 02:51:00,80.69,80.706,80.69,80.697,140290000.0
2007-07-05 02:52:00,80.697,80.705,80.694,80.698,139390000.0
2007-07-05 02:53:00,80.69,80.698,80.69,80.697,145280000.0
2007-07-05 02:54:00,80.716,80.744,80.716,80.734,147250000.0
2007-07-05 02:55:00,80.696,80.696,80.679,80.687,123130000.0
2007-07-05 02:56:00,80.675,80.675,80.659,80.669,123980000.0
2007-07-05 02:57:00,80.67,80.695,80.67,80.686,13230000.0
2007-07-05 02:58:00,80.679,80.683,80.679,80.68,14870000.0
2007-07-05 02:59:00,80.688,80.689,80.679,80.689,135250000.0
2007-07-05 03:00:00,80.705,80.729,80.697,80.728,145330000.0
2007-07-05 03:01:00,80.73,80.73,80.694,80.724,113240000.0
2007-07-05 03:02:00,80.732,80.734,80.706,80.734,134290000.0
2007-07-05 03:03:00,80.717,80.729,80.717,80.729,5820000.0
2007-07-05 03:04:00,80.7,80.704,80.699,80.704,8870000.0
2007-07-05 03:05:00,80.699,80.707,80.699,80.701,121420000.0
2007-07-05 03:06:00,80.719,80.745,80.719,80.744,14310000.0
2007-07-05 03:07:00,80.749,80.749,80.748,80.748,6380000.0
2007-07-05 03:08:00,80.703,80.733,80.703,80.719,121550000.0
2007-07-05 03:09:00,80.692,80.702,80.692,80.702,6840000.0
2007-07-05 03:10:00,80.694,80.7,80.684,80.684,13970000.0
2007-07-05 03:11:00,80.687,80.687,80.679,80.687,123570000.0
2007-07-05 03:12:00,80.691,80.715,80.691,80.71,13940000.0
2007-07-05 03:13:00,80.675,80.675,80.671,80.671,9050000.0
2007-07-05 03:14:00,80.679,80.683,80.669,80.678,123010000.0
2007-07-05 03:15:00,80.685,80.697,80.671,80.697,18330000.0
2007-07-05 03:16:00,80.687,80.687,80.682,80.685,13640000.0
2007-07-05 03:17:00,80.681,80.686,80.679,80.685,102180000.0
2007-07-05 03:18:00,80.726,80.729,80.721,80.721,64990000.0
2007-07-05 03:19:00,80.713,80.714,80.697,80.697,126670000.0
2007-07-05 03:20:00,80.686,80.708,80.686,80.702,153170000.0
2007-07-05 03:21:00,80.715,80.718,80.71,80.717,140020000.0
2007-07-05 03:22:00,80.7,80.723,80.695,80.713,143400000.0
2007-07-05 03:23:00,80.733,80.733,80.707,80.712,145540000.0
2007-07-05 03:24:00,80.736,80.736,80.706,80.736,138610000.0
2007-07-05 03:25:00,80.702,80.733,80.702,80.715,118830000.0
2007-07-05 03:26:00,80.724,80.724,80.695,80.707,121350000.0
2007-07-05 03:27:00,80.697,80.709,80.694,80.709,10930000.0
2007-07-05 03:29:00,80.705,80.71,80.682,80.71,123380000.0
2007-07-05 03:30:00,80.702,80.732,80.695,80.695,124270000.0
2007-07-05 03:31:00,80.709,80.709,80.709,80.709,1320000.0
2007-07-05 03:32:00,80.719,80.72,80.716,80.719,123300000.0
2007-07-05 03:33:00,80.696,80.726,80.696,80.703,23400000.0
2007-07-05 03:34:00,80.721,80.721,80.696,80.72,123940000.0
2007-07-05 03:36:00,80.727,80.741,80.727,80.739,12060000.0
2007-07-05 03:37:00,80.727,80.727,80.709,80.723,15950000.0
2007-07-05 03:38:00,80.719,80.721,80.716,80.72,136710000.0
2007-07-05 03:39:00,80.727,80.727,80.718,80.726,139190000.0
2007-07-05 03:40:00,80.718,80.721,80.714,80.717,118790000.0
2007-07-05 03:41:00,80.727,80.728,80.72,80.727,122500000.0
2007-07-05 03:42:00,80.718,80.724,80.718,80.724,7920000.0
2007-07-05 03:43:00,80.689,80.705,80.689,80.705,132610000.0
2007-07-05 03:44:00,80.679,80.681,80.676,80.68,139250000.0
2007-07-05 03:45:00,80.691,80.711,80.687,80.707,131310000.0
2007-07-05 03:47:00,80.671,80.69,80.664,80.664,120340000.0
2007-07-05 03:48:00,80.681,80.698,80.68,80.698,11680000.0
2007-07-05 03:49:00,80.677,80.681,80.666,80.677,113250000.0
2007-07-05 03:50:00,80.681,80.681,80.644,80.669,127500000.0
2007-07-05 03:51:00,80.646,80.67,80.646,80.67,7140000.0
2007-07-05 03:52:00,80.683,80.683,80.663,80.663,138860000.0
2007-07-05 03:53:00,80.681,80.687,80.68,80.682,133430000.0
2007-07-05 03:54:00,80.69,80.691,80.686,80.69,144130000.0
2007-07-05 03:55:00,80.685,80.686,80.678,80.678,123820000.0
2007-07-05 03:56:00,80.683,80.683,80.655,80.655,119160000.0
2007-07-05 03:57:00,80.665,80.682,80.665,80.682,6380000.0
2007-07-05 03:58:00,80.676,80.682,80.655,80.655,10970000.0
2007-07-05 03:59:00,80.679,80.68,80.676,80.679,119570000.0
2007-07-05 04:00:00,80.635,80.66,80.635,80.66,23080000.0
2007-07-05 04:01:00,80.638,80.659,80.635,80.659,16600000.0
2007-07-05 04:02:00,80.648,80.674,80.645,80.674,123310000.0
2007-07-05 04:03:00,80.661,80.672,80.645,80.672,18290000.0
2007-07-05 04:04:00,80.649,80.649,80.646,80.646,3570000.0
2007-07-05 04:05:00,80.674,80.674,80.642,80.66,122370000.0
2007-07-05 04:06:00,80.672,80.686,80.664,80.677,22940000.0
2007-07-05 04:07:00,80.674,80.692,80.667,80.677,125730000.0
2007-07-05 04:08:00,80.668,80.687,80.668,80.687,123740000.0
2007-07-05 04:09:00,80.697,80.697,80.697,80.697,4690000.0
2007-07-05 04:10:00,80.66,80.693,80.66,80.683,111740000.0
2007-07-05 04:12:00,80.663,80.694,80.663,80.694,10510000.0
2007-07-05 04:13:00,80.686,80.69,80.686,80.687,150050000.0
2007-07-05 04:14:00,80.659,80.668,80.658,80.666,132430000.0
2007-07-05 04:15:00,80.696,80.697,80.691,80.693,137650000.0
2007-07-05 04:18:00,80.699,80.7,80.696,80.698,122490000.0
2007-07-05 04:19:00,80.688,80.688,80.669,80.669,6610000.0
2007-07-05 04:20:00,80.666,80.668,80.66,80.66,118100000.0
2007-07-05 04:21:00,80.674,80.71,80.674,80.707,18810000.0
2007-07-05 04:22:00,80.657,80.672,80.651,80.651,109110000.0
2007-07-05 04:23:00,80.663,80.697,80.663,80.697,56810000.0
2007-07-05 04:24:00,80.689,80.697,80.689,80.696,101130000.0
2007-07-05 04:27:00,80.657,80.679,80.657,80.659,154490000.0
2007-07-05 04:28:00,80.681,80.681,80.658,80.661,141870000.0
2007-07-05 04:29:00,80.686,80.687,80.679,80.679,125490000.0
2007-07-05 04:30:00,80.652,80.681,80.652,80.665,134520000.0
2007-07-05 04:31:00,80.653,80.678,80.647,80.678,138410000.0
2007-07-05 04:32:00,80.659,80.669,80.64,80.656,126410000.0
2007-07-05 04:33:00,80.664,80.671,80.643,80.643,117050000.0
2007-07-05 04:34:00,80.658,80.673,80.653,80.673,14500000.0
2007-07-05 04:36:00,80.686,80.686,80.68,80.68,8120000.0
2007-07-05 04:37:00,80.643,80.662,80.643,80.661,136650000.0
2007-07-05 04:38:00,80.631,80.672,80.631,80.632,146800000.0
2007-07-05 04:39:00,80.639,80.672,80.635,80.665,144330000.0
2007-07-05 04:40:00,80.636,80.667,80.636,80.656,133070000.0
2007-07-05 04:41:00,80.644,80.652,80.624,80.624,145510000.0
2007-07-05 04:42:00,80.633,80.66,80.628,80.657,135550000.0
2007-07-05 04:43:00,80.618,80.62,80.614,80.617,120110000.0
2007-07-05 04:44:00,80.624,80.63,80.621,80.621,122710000.0
2007-07-05 04:45:00,80.636,80.656,80.629,80.629,15060000.0
2007-07-05 04:46:00,80.625,80.625,80.622,80.622,4130000.0
2007-07-05 04:48:00,80.654,80.654,80.626,80.639,12240000.0
2007-07-05 04:49:00,80.615,80.624,80.606,80.615,14910000.0
2007-07-05 04:50:00,80.623,80.623,80.608,80.608,130010000.0
2007-07-05 04:51:00,80.6,80.639,80.594,80.624,151900000.0
2007-07-05 04:52:00,80.618,80.633,80.618,80.62,146480000.0
2007-07-05 04:53:00,80.617,80.63,80.606,80.62,135670000.0
2007-07-05 04:54:00,80.594,80.639,80.594,80.638,133960000.0
2007-07-05 04:55:00,80.6,80.622,80.594,80.603,145330000.0
2007-07-05 04:56:00,80.618,80.627,80.618,80.619,113090000.0
2007-07-05 04:57:00,80.612,80.64,80.604,80.622,117200000.0
2007-07-05 04:58:00,80.619,80.629,80.596,80.629,14680000.0
2007-07-05 04:59:00,80.602,80.645,80.602,80.645,138790000.0
2007-07-05 05:00:00,80.64,80.652,80.615,80.646,143930000.0
2007-07-05 05:01:00,80.641,80.641,80.614,80.633,119710000.0
2007-07-05 05:02:00,80.621,80.635,80.604,80.614,120690000.0
2007-07-05 05:03:00,80.605,80.63,80.605,80.63,7260000.0
2007-07-05 05:04:00,80.601,80.615,80.601,80.615,5530000.0
2007-07-05 05:05:00,80.618,80.633,80.604,80.604,128060000.0
2007-07-05 05:06:00,80.642,80.646,80.637,80.639,154700000.0
2007-07-05 05:07:00,80.624,80.629,80.606,80.624,145260000.0
2007-07-05 05:08:00,80.611,80.633,80.611,80.633,122350000.0
2007-07-05 05:09:00,80.604,80.65,80.604,80.636,135820000.0
2007-07-05 05:10:00,80.608,80.608,80.6,80.602,139670000.0
2007-07-05 05:12:00,80.646,80.649,80.641,80.642,119600000.0
2007-07-05 05:14:00,80.608,80.617,80.608,80.608,120860000.0
2007-07-05 05:15:00,80.602,80.633,80.602,80.626,121120000.0
2007-07-05 05:16:00,80.638,80.638,80.638,80.638,3990000.0
2007-07-05 05:17:00,80.61,80.617,80.608,80.614,120800000.0
2007-07-05 05:18:00,80.649,80.65,80.646,80.649,119660000.0
2007-07-05 05:21:00,80.667,80.667,80.635,80.635,139780000.0
2007-07-05 05:22:00,80.618,80.621,80.614,80.617,118040000.0
2007-07-05 05:24:00,80.632,80.654,80.623,80.654,116780000.0
2007-07-05 05:26:00,80.64,80.64,80.62,80.62,116980000.0
2007-07-05 05:27:00,80.63,80.659,80.625,80.657,126340000.0
2007-07-05 05:29:00,80.625,80.627,80.62,80.621,122260000.0
2007-07-05 05:30:00,80.633,80.634,80.633,80.634,3760000.0
2007-07-05 05:31:00,80.618,80.62,80.618,80.62,4880000.0
2007-07-05 05:33:00,80.647,80.648,80.64,80.642,136960000.0
2007-07-05 05:34:00,80.627,80.631,80.624,80.627,124040000.0
2007-07-05 05:35:00,80.617,80.62,80.616,80.619,121940000.0
2007-07-05 05:36:00,80.666,80.667,80.663,80.663,8300000.0
2007-07-05 05:37:00,80.627,80.631,80.624,80.627,124500000.0
2007-07-05 05:38:00,80.621,80.628,80.62,80.628,120230000.0
2007-07-05 05:39:00,80.635,80.642,80.635,80.642,3940000.0
2007-07-05 05:40:00,80.625,80.625,80.616,80.624,119640000.0
2007-07-05 05:41:00,80.622,80.628,80.62,80.627,125850000.0
2007-07-05 05:42:00,80.662,80.666,80.66,80.66,13750000.0
2007-07-05 05:44:00,80.623,80.645,80.623,80.645,119810000.0
2007-07-05 05:45:00,80.664,80.664,80.662,80.662,3840000.0
2007-07-05 05:48:00,80.676,80.676,80.668,80.668,117910000.0
2007-07-05 05:50:00,80.627,80.63,80.624,80.627,124470000.0
2007-07-05 05:51:00,80.641,80.673,80.638,80.665,121460000.0
2007-07-05 05:52:00,80.67,80.673,80.642,80.642,16310000.0
2007-07-05 05:53:00,80.648,80.648,80.638,80.638,119440000.0
2007-07-05 05:54:00,80.654,80.68,80.648,80.649,126000000.0
2007-07-05 05:55:00,80.646,80.664,80.646,80.664,9650000.0
2007-07-05 05:56:00,80.651,80.674,80.651,80.674,131820000.0
2007-07-05 05:57:00,80.645,80.673,80.645,80.668,138340000.0
2007-07-05 05:58:00,80.657,80.663,80.642,80.642,140550000.0
2007-07-05 05:59:00,80.652,80.67,80.648,80.663,123740000.0
2007-07-05 06:00:00,80.656,80.68,80.656,80.677,116110000.0
2007-07-05 06:02:00,80.657,80.657,80.647,80.647,122970000.0
2007-07-05 06:03:00,80.663,80.682,80.656,80.656,17460000.0
2007-07-05 06:04:00,80.654,80.672,80.646,80.672,15940000.0
2007-07-05 06:05:00,80.641,80.659,80.638,80.64,123070000.0
2007-07-05 06:06:00,80.676,80.678,80.671,80.671,113940000.0
2007-07-05 06:09:00,80.668,80.67,80.666,80.669,125210000.0
2007-07-05 06:10:00,80.631,80.636,80.629,80.629,16370000.0
2007-07-05 06:11:00,80.637,80.637,80.629,80.63,126130000.0
2007-07-05 06:12:00,80.694,80.694,80.69,80.69,6610000.0
2007-07-05 06:13:00,80.637,80.637,80.629,80.636,14450000.0
2007-07-05 06:14:00,80.631,80.637,80.628,80.637,121750000.0
2007-07-05 06:15:00,80.658,80.658,80.647,80.647,3420000.0
2007-07-05 06:16:00,80.636,80.636,80.632,80.634,12430000.0
2007-07-05 06:18:00,80.687,80.687,80.678,80.679,120980000.0
2007-07-05 06:21:00,80.678,80.68,80.674,80.677,111130000.0
2007-07-05 06:23:00,80.631,80.637,80.63,80.637,119010000.0
2007-07-05 06:24:00,80.633,80.664,80.633,80.664,20160000.0
2007-07-05 06:25:00,80.637,80.641,80.634,80.637,119840000.0
2007-07-05 06:27:00,80.642,80.652,80.642,80.652,4360000.0
2007-07-05 06:28:00,80.634,80.661,80.634,80.661,8820000.0
2007-07-05 06:29:00,80.632,80.661,80.632,80.661,120190000.0
2007-07-05 06:30:00,80.707,80.71,80.701,80.702,119910000.0
2007-07-05 06:31:00,80.627,80.628,80.627,80.628,4880000.0
2007-07-05 06:32:00,80.642,80.662,80.632,80.632,119260000.0
2007-07-05 06:33:00,80.651,80.664,80.651,80.664,122610000.0
2007-07-05 06:35:00,80.657,80.663,80.642,80.663,117190000.0
2007-07-05 06:36:00,80.635,80.658,80.635,80.655,17390000.0
2007-07-05 06:37:00,80.651,80.657,80.649,80.649,10220000.0
2007-07-05 06:38:00,80.654,80.66,80.649,80.649,116940000.0
2007-07-05 06:39:00,80.663,80.666,80.65,80.666,118020000.0
2007-07-05 06:40:00,80.651,80.655,80.651,80.655,4690000.0
2007-07-05 06:41:00,80.65,80.656,80.649,80.651,119270000.0
2007-07-05 06:42:00,80.661,80.673,80.661,80.669,11490000.0
2007-07-05 06:43:00,80.637,80.637,80.631,80.631,6010000.0
2007-07-05 06:44:00,80.627,80.628,80.621,80.622,118860000.0
2007-07-05 06:45:00,80.673,80.674,80.673,80.674,4500000.0
2007-07-05 06:47:00,80.614,80.643,80.614,80.643,123550000.0
2007-07-05 06:48:00,80.617,80.646,80.617,80.646,8640000.0
2007-07-05 06:51:00,80.633,80.696,80.633,80.696,12010000.0
2007-07-05 06:52:00,80.624,80.632,80.624,80.632,5110000.0
2007-07-05 06:53:00,80.629,80.63,80.626,80.629,123390000.0
2007-07-05 06:54:00,80.628,80.652,80.618,80.618,17870000.0
2007-07-05 06:55:00,80.621,80.627,80.62,80.627,9380000.0
2007-07-05 06:56:00,80.62,80.631,80.614,80.614,121360000.0
2007-07-05 06:57:00,80.626,80.638,80.612,80.612,13600000.0
2007-07-05 06:58:00,80.612,80.623,80.612,80.623,4690000.0
2007-07-05 06:59:00,80.598,80.612,80.592,80.598,128250000.0
2007-07-05 07:00:00,80.591,80.614,80.585,80.585,123460000.0
2007-07-05 07:01:00,80.59,80.594,80.59,80.594,6610000.0
2007-07-05 07:02:00,80.589,80.594,80.582,80.582,120130000.0
2007-07-05 07:03:00,80.595,80.609,80.587,80.587,14640000.0
2007-07-05 07:04:00,80.586,80.586,80.578,80.586,116160000.0
2007-07-05 07:06:00,80.624,80.628,80.618,80.619,115540000.0
2007-07-05 07:08:00,80.597,80.598,80.59,80.597,123330000.0
2007-07-05 07:09:00,80.639,80.639,80.638,80.638,4880000.0
2007-07-05 07:10:00,80.589,80.613,80.586,80.613,18760000.0
2007-07-05 07:11:00,80.589,80.59,80.586,80.587,103710000.0
2007-07-05 07:12:00,80.636,80.638,80.628,80.628,65820000.0
2007-07-05 07:14:00,80.574,80.578,80.572,80.576,153170000.0
2007-07-05 07:15:00,80.605,80.613,80.594,80.605,152010000.0
2007-07-05 07:17:00,80.598,80.598,80.591,80.592,141790000.0
2007-07-05 07:18:00,80.625,80.625,80.605,80.605,141810000.0
2007-07-05 07:19:00,80.589,80.602,80.581,80.602,125120000.0
2007-07-05 07:20:00,80.59,80.613,80.59,80.613,125860000.0
2007-07-05 07:21:00,80.601,80.607,80.592,80.605,18200000.0
2007-07-05 07:23:00,80.567,80.582,80.567,80.571,133740000.0
2007-07-05 07:24:00,80.577,80.596,80.577,80.596,92020000.0
2007-07-05 07:25:00,80.575,80.591,80.572,80.576,129430000.0
2007-07-05 07:27:00,80.589,80.623,80.589,80.623,79190000.0
2007-07-05 07:28:00,80.595,80.596,80.588,80.588,104270000.0
2007-07-05 07:29:00,80.595,80.598,80.591,80.592,59780000.0
2007-07-05 07:30:00,80.6,80.613,80.591,80.591,92370000.0
2007-07-05 07:31:00,80.595,80.596,80.589,80.596,61690000.0
2007-07-05 07:32:00,80.59,80.604,80.59,80.595,129690000.0
2007-07-05 07:33:00,80.586,80.612,80.574,80.602,147850000.0
2007-07-05 07:34:00,80.558,80.567,80.558,80.566,136690000.0
2007-07-05 07:35:00,80.563,80.583,80.563,80.583,131370000.0
2007-07-05 07:36:00,80.605,80.605,80.586,80.59,125950000.0
2007-07-05 07:37:00,80.58,80.58,80.576,80.58,140130000.0
2007-07-05 07:38:00,80.582,80.587,80.57,80.57,114260000.0
2007-07-05 07:39:00,80.58,80.595,80.573,80.579,124460000.0
2007-07-05 07:40:00,80.576,80.59,80.576,80.588,10740000.0
2007-07-05 07:41:00,80.581,80.592,80.571,80.571,120240000.0
2007-07-05 07:42:00,80.623,80.623,80.621,80.621,3750000.0
2007-07-05 07:43:00,80.575,80.577,80.568,80.57,115410000.0
2007-07-05 07:44:00,80.557,80.56,80.556,80.559,114840000.0
2007-07-05 07:45:00,80.574,80.597,80.574,80.596,13370000.0
2007-07-05 07:47:00,80.58,80.592,80.571,80.588,134250000.0
2007-07-05 07:48:00,80.616,80.617,80.61,80.611,138530000.0
2007-07-05 07:49:00,80.58,80.581,80.576,80.578,145440000.0
2007-07-05 07:51:00,80.574,80.601,80.573,80.573,126160000.0
2007-07-05 07:53:00,80.555,80.58,80.555,80.58,154870000.0
2007-07-05 07:54:00,80.565,80.604,80.565,80.604,153030000.0
2007-07-05 07:55:00,80.56,80.575,80.56,80.575,140940000.0
2007-07-05 07:56:00,80.57,80.588,80.562,80.588,140050000.0
2007-07-05 07:57:00,80.581,80.589,80.581,80.589,150780000.0
2007-07-05 07:58:00,80.578,80.587,80.578,80.578,124080000.0
2007-07-05 07:59:00,80.584,80.584,80.563,80.563,137070000.0
2007-07-05 08:00:00,80.567,80.613,80.566,80.583,28880000.0
2007-07-05 08:02:00,80.586,80.586,80.555,80.561,124290000.0
2007-07-05 08:03:00,80.558,80.577,80.558,80.572,11680000.0
2007-07-05 08:04:00,80.57,80.574,80.565,80.574,15200000.0
2007-07-05 08:05:00,80.561,80.575,80.561,80.562,128570000.0
2007-07-05 08:06:00,80.551,80.567,80.543,80.543,12950000.0
2007-07-05 08:07:00,80.537,80.547,80.53,80.53,11260000.0
2007-07-05 08:08:00,80.536,80.55,80.523,80.55,151030000.0
2007-07-05 08:09:00,80.549,80.557,80.549,80.556,144810000.0
2007-07-05 08:10:00,80.55,80.573,80.544,80.573,139970000.0
2007-07-05 08:12:00,80.562,80.581,80.556,80.556,140130000.0
2007-07-05 08:13:00,80.558,80.582,80.554,80.567,122660000.0
2007-07-05 08:14:00,80.581,80.595,80.574,80.595,134030000.0
2007-07-05 08:15:00,80.594,80.612,80.578,80.578,15800000.0
2007-07-05 08:16:00,80.57,80.589,80.57,80.589,19000000.0
2007-07-05 08:17:00,80.58,80.592,80.574,80.582,136860000.0
2007-07-05 08:18:00,80.589,80.618,80.578,80.582,142700000.0
2007-07-05 08:19:00,80.593,80.612,80.571,80.612,118490000.0
2007-07-05 08:20:00,80.59,80.612,80.586,80.609,122850000.0
2007-07-05 08:21:00,80.609,80.628,80.609,80.628,17020000.0
2007-07-05 08:22:00,80.616,80.622,80.607,80.62,23700000.0
2007-07-05 08:23:00,80.604,80.604,80.593,80.601,128750000.0
2007-07-05 08:24:00,80.617,80.617,80.617,80.617,1690000.0
2007-07-05 08:26:00,80.586,80.597,80.581,80.597,54080000.0
2007-07-05 08:27:00,80.589,80.616,80.587,80.59,95860000.0
2007-07-05 08:28:00,80.595,80.595,80.583,80.583,61460000.0
2007-07-05 08:29:00,80.588,80.592,80.584,80.586,125810000.0
2007-07-05 08:30:00,80.566,80.591,80.566,80.566,146850000.0
2007-07-05 08:31:00,80.575,80.576,80.568,80.568,141460000.0
2007-07-05 08:32:00,80.557,80.567,80.557,80.566,128560000.0
2007-07-05 08:33:00,80.58,80.595,80.574,80.595,140440000.0
2007-07-05 08:34:00,80.579,80.579,80.57,80.572,129080000.0
2007-07-05 08:35:00,80.578,80.594,80.578,80.594,123560000.0
2007-07-05 08:36:00,80.608,80.61,80.606,80.609,125410000.0
2007-07-05 08:37:00,80.59,80.595,80.59,80.594,8860000.0
2007-07-05 08:38:00,80.586,80.587,80.581,80.581,120950000.0
2007-07-05 08:39:00,80.592,80.598,80.573,80.574,12250000.0
2007-07-05 08:40:00,80.575,80.575,80.56,80.573,118360000.0
2007-07-05 08:41:00,80.585,80.595,80.579,80.587,145720000.0
2007-07-05 08:42:00,80.57,80.598,80.57,80.596,80710000.0
2007-07-05 08:43:00,80.563,80.592,80.563,80.592,111820000.0
2007-07-05 08:44:00,80.609,80.63,80.599,80.607,61160000.0
2007-07-05 08:45:00,80.619,80.639,80.605,80.605,108650000.0
2007-07-05 08:46:00,80.605,80.605,80.592,80.592,69370000.0
2007-07-05 08:47:00,80.603,80.636,80.598,80.613,133050000.0
2007-07-05 08:48:00,80.599,80.632,80.599,80.632,148580000.0
2007-07-05 08:49:00,80.597,80.611,80.591,80.611,147510000.0
2007-07-05 08:51:00,80.592,80.612,80.592,80.6,136250000.0
2007-07-05 08:52:00,80.61,80.611,80.606,80.609,136510000.0
2007-07-05 08:53:00,80.603,80.631,80.603,80.616,110090000.0
2007-07-05 08:54:00,80.614,80.644,80.614,80.644,114820000.0
2007-07-05 08:55:00,80.644,80.644,80.631,80.643,17870000.0
2007-07-05 08:56:00,80.636,80.644,80.614,80.614,118160000.0
2007-07-05 08:57:00,80.628,80.628,80.611,80.621,10180000.0
2007-07-05 08:58:00,80.593,80.602,80.593,80.593,10040000.0
2007-07-05 08:59:00,80.596,80.612,80.591,80.591,143830000.0
2007-07-05 09:00:00,80.606,80.623,80.596,80.597,83160000.0
2007-07-05 09:01:00,80.599,80.612,80.595,80.607,148720000.0
2007-07-05 09:02:00,80.599,80.608,80.599,80.605,131300000.0
2007-07-05 09:03:00,80.599,80.606,80.591,80.606,85180000.0
2007-07-05 09:04:00,80.614,80.614,80.593,80.604,49450000.0
2007-07-05 09:05:00,80.6,80.615,80.6,80.608,170500000.0
2007-07-05 09:06:00,80.599,80.621,80.593,80.612,158320000.0
2007-07-05 09:07:00,80.605,80.615,80.595,80.6,124440000.0
2007-07-05 09:08:00,80.61,80.633,80.61,80.62,96000000.0
2007-07-05 09:09:00,80.602,80.622,80.601,80.622,122270000.0
2007-07-05 09:10:00,80.584,80.606,80.584,80.604,140630000.0
2007-07-05 09:11:00,80.594,80.596,80.59,80.592,75220000.0
2007-07-05 09:12:00,80.599,80.613,80.594,80.613,115000000.0
2007-07-05 09:13:00,80.589,80.598,80.589,80.597,56900000.0
2007-07-05 09:14:00,80.611,80.634,80.611,80.634,91740000.0
2007-07-05 09:15:00,80.615,80.66,80.615,80.656,59980000.0
2007-07-05 09:16:00,80.603,80.619,80.599,80.619,123760000.0
2007-07-05 09:17:00,80.614,80.618,80.612,80.616,151490000.0
2007-07-05 09:18:00,80.621,80.621,80.595,80.607,144630000.0
2007-07-05 09:19:00,80.6,80.61,80.593,80.602,125200000.0
2007-07-05 09:20:00,80.59,80.598,80.59,80.598,136090000.0
2007-07-05 09:21:00,80.594,80.612,80.582,80.582,123240000.0
2007-07-05 09:22:00,80.586,80.587,80.578,80.585,120230000.0
2007-07-05 09:23:00,80.58,80.602,80.58,80.598,117580000.0
2007-07-05 09:24:00,80.602,80.62,80.595,80.595,18110000.0
2007-07-05 09:25:00,80.593,80.6,80.565,80.565,123000000.0
2007-07-05 09:26:00,80.56,80.576,80.552,80.567,142780000.0
2007-07-05 09:27:00,80.583,80.583,80.546,80.55,137230000.0
2007-07-05 09:28:00,80.557,80.58,80.546,80.556,127150000.0
2007-07-05 09:29:00,80.553,80.583,80.553,80.578,124910000.0
2007-07-05 09:30:00,80.545,80.572,80.545,80.56,128510000.0
2007-07-05 09:31:00,80.543,80.543,80.523,80.526,114230000.0
2007-07-05 09:32:00,80.525,80.543,80.525,80.532,113230000.0
2007-07-05 09:33:00,80.528,80.55,80.528,80.55,7370000.0
2007-07-05 09:34:00,80.525,80.525,80.525,80.525,1690000.0
2007-07-05 09:35:00,80.52,80.528,80.52,80.528,139240000.0
2007-07-05 09:36:00,80.56,80.564,80.553,80.56,135120000.0
2007-07-05 09:37:00,80.533,80.533,80.512,80.52,110390000.0
2007-07-05 09:38:00,80.531,80.531,80.496,80.517,115930000.0
2007-07-05 09:39:00,80.506,80.528,80.494,80.528,11120000.0
2007-07-05 09:40:00,80.518,80.518,80.51,80.517,141450000.0
2007-07-05 09:41:00,80.531,80.545,80.53,80.545,113020000.0
2007-07-05 09:42:00,80.539,80.554,80.534,80.548,116500000.0
2007-07-05 09:43:00,80.542,80.548,80.534,80.543,14830000.0
2007-07-05 09:44:00,80.541,80.546,80.54,80.54,114810000.0
2007-07-05 09:45:00,80.515,80.525,80.499,80.499,21030000.0
2007-07-05 09:46:00,80.51,80.513,80.502,80.511,139510000.0
2007-07-05 09:47:00,80.517,80.517,80.509,80.509,111260000.0
2007-07-05 09:48:00,80.498,80.513,80.491,80.5,130980000.0
2007-07-05 09:49:00,80.499,80.514,80.499,80.511,10330000.0
2007-07-05 09:50:00,80.48,80.512,80.48,80.512,124740000.0
2007-07-05 09:51:00,80.499,80.509,80.473,80.489,91570000.0
2007-07-05 09:52:00,80.501,80.524,80.482,80.482,47950000.0
2007-07-05 09:53:00,80.491,80.491,80.465,80.473,177980000.0
2007-07-05 09:54:00,80.479,80.502,80.477,80.493,157310000.0
2007-07-05 09:55:00,80.467,80.482,80.467,80.471,135860000.0
2007-07-05 09:56:00,80.49,80.514,80.476,80.514,99510000.0
2007-07-05 09:57:00,80.502,80.52,80.471,80.495,116500000.0
2007-07-05 09:58:00,80.486,80.513,80.482,80.496,139960000.0
2007-07-05 09:59:00,80.524,80.525,80.513,80.513,77890000.0
2007-07-05 10:00:00,80.517,80.518,80.499,80.499,109710000.0
2007-07-05 10:01:00,80.516,80.522,80.504,80.518,53140000.0
2007-07-05 10:02:00,80.525,80.533,80.514,80.533,97600000.0
2007-07-05 10:03:00,80.512,80.552,80.512,80.538,62470000.0
2007-07-05 10:04:00,80.543,80.543,80.514,80.529,123590000.0
2007-07-05 10:05:00,80.51,80.532,80.51,80.532,137930000.0
2007-07-05 10:06:00,80.544,80.553,80.531,80.531,132470000.0
2007-07-05 10:07:00,80.536,80.538,80.529,80.538,126740000.0
2007-07-05 10:08:00,80.532,80.556,80.532,80.556,126710000.0
2007-07-05 10:09:00,80.532,80.553,80.528,80.528,128620000.0
2007-07-05 10:10:00,80.548,80.55,80.544,80.547,116860000.0
2007-07-05 10:11:00,80.508,80.521,80.502,80.502,113570000.0
2007-07-05 10:12:00,80.519,80.529,80.491,80.491,10190000.0
2007-07-05 10:13:00,80.497,80.52,80.49,80.52,78420000.0
2007-07-05 10:14:00,80.493,80.523,80.493,80.499,136790000.0
2007-07-05 10:15:00,80.494,80.524,80.486,80.5,68260000.0
2007-07-05 10:16:00,80.49,80.499,80.489,80.497,124060000.0
2007-07-05 10:17:00,80.506,80.509,80.486,80.488,124340000.0
2007-07-05 10:18:00,80.496,80.496,80.463,80.494,99960000.0
2007-07-05 10:19:00,80.485,80.485,80.47,80.477,144540000.0
2007-07-05 10:20:00,80.482,80.487,80.471,80.476,137490000.0
2007-07-05 10:21:00,80.496,80.505,80.482,80.488,69180000.0
2007-07-05 10:22:00,80.482,80.508,80.482,80.508,150390000.0
2007-07-05 10:23:00,80.507,80.523,80.496,80.517,127510000.0
2007-07-05 10:24:00,80.498,80.514,80.493,80.514,88470000.0
2007-07-05 10:25:00,80.501,80.522,80.487,80.516,55950000.0
2007-07-05 10:26:00,80.482,80.511,80.482,80.483,177320000.0
2007-07-05 10:27:00,80.492,80.494,80.477,80.477,149560000.0
2007-07-05 10:28:00,80.488,80.509,80.488,80.501,124400000.0
2007-07-05 10:29:00,80.486,80.524,80.486,80.5,101790000.0
2007-07-05 10:30:00,80.488,80.516,80.475,80.494,116840000.0
2007-07-05 10:31:00,80.485,80.508,80.479,80.479,149310000.0
2007-07-05 10:32:00,80.487,80.515,80.487,80.515,78610000.0
2007-07-05 10:33:00,80.489,80.513,80.48,80.48,107790000.0
2007-07-05 10:35:00,80.469,80.475,80.469,80.47,88820000.0
2007-07-05 10:36:00,80.484,80.491,80.465,80.488,58250000.0
2007-07-05 10:37:00,80.497,80.5,80.489,80.493,125770000.0
2007-07-05 10:39:00,80.479,80.494,80.479,80.494,128490000.0
2007-07-05 10:40:00,80.493,80.516,80.493,80.516,120510000.0
2007-07-05 10:41:00,80.492,80.526,80.492,80.526,124500000.0
2007-07-05 10:42:00,80.515,80.538,80.506,80.536,132080000.0
2007-07-05 10:43:00,80.517,80.536,80.509,80.527,109680000.0
2007-07-05 10:44:00,80.511,80.542,80.511,80.511,112990000.0
2007-07-05 10:45:00,80.524,80.533,80.516,80.517,14320000.0
2007-07-05 10:46:00,80.513,80.551,80.513,80.548,14880000.0
2007-07-05 10:47:00,80.541,80.55,80.534,80.544,133110000.0
2007-07-05 10:48:00,80.547,80.565,80.545,80.547,138990000.0
2007-07-05 10:49:00,80.558,80.564,80.551,80.551,72800000.0
2007-07-05 10:50:00,80.577,80.58,80.575,80.577,138810000.0
2007-07-05 10:51:00,80.581,80.581,80.552,80.552,118430000.0
2007-07-05 10:52:00,80.56,80.584,80.554,80.584,82960000.0
2007-07-05 10:53:00,80.57,80.591,80.561,80.591,49510000.0
2007-07-05 10:54:00,80.587,80.592,80.562,80.571,160110000.0
2007-07-05 10:55:00,80.561,80.6,80.561,80.562,156480000.0
2007-07-05 10:56:00,80.566,80.577,80.566,80.577,133790000.0
2007-07-05 10:57:00,80.571,80.608,80.571,80.607,93340000.0
2007-07-05 10:58:00,80.575,80.598,80.574,80.593,127980000.0
2007-07-05 10:59:00,80.568,80.612,80.568,80.612,141990000.0
2007-07-05 11:00:00,80.583,80.624,80.583,80.624,72270000.0
2007-07-05 11:02:00,80.585,80.586,80.581,80.582,53410000.0
2007-07-05 11:03:00,80.588,80.601,80.578,80.597,101070000.0
2007-07-05 11:04:00,80.572,80.603,80.572,80.603,60560000.0
2007-07-05 11:05:00,80.591,80.613,80.583,80.61,124260000.0
2007-07-05 11:06:00,80.582,80.612,80.582,80.59,133870000.0
2007-07-05 11:07:00,80.581,80.612,80.581,80.612,135650000.0
2007-07-05 11:08:00,80.579,80.599,80.573,80.573,125010000.0
2007-07-05 11:09:00,80.586,80.622,80.586,80.614,135130000.0
2007-07-05 11:10:00,80.584,80.603,80.584,80.585,137410000.0
2007-07-05 11:11:00,80.591,80.607,80.585,80.603,105730000.0
2007-07-05 11:12:00,80.596,80.597,80.565,80.565,118970000.0
2007-07-05 11:13:00,80.572,80.576,80.556,80.564,13080000.0
2007-07-05 11:14:00,80.56,80.569,80.556,80.556,117640000.0
2007-07-05 11:15:00,80.565,80.586,80.56,80.586,143940000.0
2007-07-05 11:16:00,80.551,80.581,80.551,80.567,145190000.0
2007-07-05 11:17:00,80.545,80.545,80.531,80.531,124570000.0
2007-07-05 11:18:00,80.539,80.561,80.533,80.533,135010000.0
2007-07-05 11:19:00,80.538,80.538,80.529,80.53,139740000.0
2007-07-05 11:20:00,80.545,80.545,80.52,80.527,111470000.0
2007-07-05 11:21:00,80.56,80.568,80.56,80.562,108540000.0
2007-07-05 11:22:00,80.542,80.542,80.514,80.514,9200000.0
2007-07-05 11:23:00,80.535,80.54,80.517,80.537,99420000.0
2007-07-05 11:24:00,80.521,80.536,80.506,80.532,124620000.0
2007-07-05 11:25:00,80.519,80.539,80.515,80.518,143330000.0
2007-07-05 11:26:00,80.51,80.542,80.51,80.542,77030000.0
2007-07-05 11:27:00,80.514,80.541,80.514,80.535,99540000.0
2007-07-05 11:28:00,80.523,80.534,80.506,80.534,54990000.0
2007-07-05 11:29:00,80.52,80.543,80.514,80.543,103640000.0
2007-07-05 11:30:00,80.53,80.551,80.524,80.546,57360000.0
2007-07-05 11:31:00,80.53,80.553,80.525,80.541,116950000.0
2007-07-05 11:32:00,80.526,80.546,80.52,80.528,140380000.0
2007-07-05 11:33:00,80.536,80.544,80.524,80.527,134970000.0
2007-07-05 11:34:00,80.556,80.563,80.542,80.557,128760000.0
2007-07-05 11:35:00,80.527,80.53,80.519,80.529,136660000.0
2007-07-05 11:36:00,80.558,80.558,80.551,80.552,132090000.0
2007-07-05 11:38:00,80.542,80.564,80.542,80.564,108940000.0
2007-07-05 11:39:00,80.567,80.581,80.562,80.562,15070000.0
2007-07-05 11:40:00,80.564,80.564,80.536,80.557,61420000.0
2007-07-05 11:41:00,80.523,80.545,80.523,80.543,93700000.0
2007-07-05 11:42:00,80.553,80.553,80.516,80.522,61400000.0
2007-07-05 11:43:00,80.543,80.543,80.513,80.53,123500000.0
2007-07-05 11:44:00,80.517,80.541,80.508,80.541,149090000.0
2007-07-05 11:45:00,80.556,80.563,80.553,80.557,135110000.0
2007-07-05 11:46:00,80.557,80.561,80.554,80.558,124220000.0
2007-07-05 11:47:00,80.528,80.546,80.526,80.546,133980000.0
2007-07-05 11:48:00,80.513,80.538,80.484,80.511,130800000.0
2007-07-05 11:49:00,80.487,80.487,80.478,80.479,118470000.0
2007-07-05 11:50:00,80.487,80.51,80.476,80.483,105090000.0
2007-07-05 11:51:00,80.479,80.489,80.458,80.466,25420000.0
2007-07-05 11:52:00,80.48,80.5,80.475,80.481,136370000.0
2007-07-05 11:53:00,80.472,80.515,80.472,80.506,121120000.0
2007-07-05 11:54:00,80.535,80.541,80.515,80.536,109940000.0
2007-07-05 11:55:00,80.546,80.546,80.515,80.516,11300000.0
2007-07-05 11:56:00,80.545,80.552,80.526,80.552,118060000.0
2007-07-05 11:57:00,80.557,80.56,80.556,80.559,124070000.0
2007-07-05 11:58:00,80.553,80.559,80.553,80.559,5250000.0
2007-07-05 11:59:00,80.56,80.575,80.544,80.544,147020000.0
2007-07-05 12:00:00,80.566,80.605,80.547,80.601,139710000.0
2007-07-05 12:01:00,80.571,80.595,80.571,80.58,129020000.0
2007-07-05 12:02:00,80.591,80.608,80.585,80.599,137160000.0
2007-07-05 12:03:00,80.627,80.627,80.61,80.61,139750000.0
2007-07-05 12:04:00,80.595,80.595,80.564,80.592,119660000.0
2007-07-05 12:05:00,80.572,80.586,80.571,80.578,122430000.0
2007-07-05 12:06:00,80.575,80.594,80.575,80.583,13330000.0
2007-07-05 12:07:00,80.593,80.609,80.587,80.6,124820000.0
2007-07-05 12:08:00,80.59,80.607,80.583,80.592,148000000.0
2007-07-05 12:09:00,80.61,80.623,80.609,80.616,147090000.0
2007-07-05 12:10:00,80.6,80.619,80.593,80.593,128710000.0
2007-07-05 12:11:00,80.597,80.607,80.585,80.607,127050000.0
2007-07-05 12:12:00,80.573,80.595,80.573,80.595,140670000.0
2007-07-05 12:13:00,80.572,80.592,80.572,80.586,113110000.0
2007-07-05 12:14:00,80.582,80.596,80.582,80.596,119230000.0
2007-07-05 12:15:00,80.61,80.611,80.599,80.599,14300000.0
2007-07-05 12:16:00,80.606,80.606,80.594,80.603,7550000.0
2007-07-05 12:17:00,80.573,80.592,80.57,80.57,117400000.0
2007-07-05 12:18:00,80.58,80.592,80.573,80.582,119420000.0
2007-07-05 12:19:00,80.587,80.592,80.574,80.592,17730000.0
2007-07-05 12:20:00,80.589,80.593,80.58,80.58,135140000.0
2007-07-05 12:21:00,80.594,80.61,80.594,80.596,133440000.0
2007-07-05 12:22:00,80.607,80.607,80.581,80.581,104910000.0
2007-07-05 12:23:00,80.604,80.611,80.583,80.611,147380000.0
2007-07-05 12:24:00,80.613,80.617,80.607,80.607,137690000.0
2007-07-05 12:25:00,80.603,80.631,80.603,80.623,79150000.0
2007-07-05 12:26:00,80.599,80.611,80.597,80.597,155430000.0
2007-07-05 12:27:00,80.591,80.621,80.591,80.591,127060000.0
2007-07-05 12:28:00,80.601,80.621,80.592,80.602,86700000.0
2007-07-05 12:29:00,80.615,80.615,80.597,80.597,50480000.0
2007-07-05 12:30:00,80.612,80.623,80.612,80.612,179680000.0
2007-07-05 12:31:00,80.619,80.633,80.612,80.616,158480000.0
2007-07-05 12:32:00,80.604,80.612,80.604,80.609,122830000.0
2007-07-05 12:33:00,80.618,80.621,80.617,80.618,100450000.0
2007-07-05 12:34:00,80.623,80.625,80.599,80.607,123170000.0
2007-07-05 12:35:00,80.633,80.64,80.631,80.636,137960000.0
2007-07-05 12:36:00,80.62,80.649,80.62,80.648,79470000.0
2007-07-05 12:37:00,80.608,80.609,80.604,80.607,107090000.0
2007-07-05 12:39:00,80.639,80.64,80.636,80.638,97910000.0
2007-07-05 12:40:00,80.597,80.62,80.592,80.598,57390000.0
2007-07-05 12:41:00,80.625,80.628,80.618,80.619,125920000.0
2007-07-05 12:42:00,80.633,80.638,80.632,80.637,150430000.0
2007-07-05 12:43:00,80.587,80.59,80.586,80.587,146910000.0
2007-07-05 12:44:00,80.605,80.613,80.584,80.613,135470000.0
2007-07-05 12:45:00,80.584,80.61,80.579,80.585,125280000.0
2007-07-05 12:46:00,80.573,80.588,80.573,80.588,142550000.0
2007-07-05 12:47:00,80.577,80.593,80.569,80.593,112850000.0
2007-07-05 12:48:00,80.581,80.6,80.575,80.582,122210000.0
2007-07-05 12:49:00,80.584,80.602,80.584,80.602,10150000.0
2007-07-05 12:50:00,80.581,80.602,80.581,80.602,109680000.0
2007-07-05 12:51:00,80.6,80.631,80.595,80.595,117930000.0
2007-07-05 12:52:00,80.594,80.619,80.592,80.619,11300000.0
2007-07-05 12:53:00,80.618,80.64,80.614,80.619,145350000.0
2007-07-05 12:54:00,80.625,80.668,80.625,80.65,82050000.0
2007-07-05 12:55:00,80.646,80.69,80.646,80.685,106850000.0
2007-07-05 12:56:00,80.716,80.726,80.686,80.686,56110000.0
2007-07-05 12:57:00,80.689,80.702,80.684,80.696,93640000.0
2007-07-05 12:58:00,80.7,80.707,80.687,80.702,61890000.0
2007-07-05 12:59:00,80.668,80.679,80.646,80.646,124440000.0
2007-07-05 13:00:00,80.664,80.677,80.644,80.666,148690000.0
2007-07-05 13:01:00,80.646,80.647,80.639,80.639,144450000.0
2007-07-05 13:02:00,80.65,80.666,80.65,80.658,125860000.0
2007-07-05 13:03:00,80.664,80.669,80.635,80.635,132520000.0
2007-07-05 13:04:00,80.64,80.652,80.623,80.623,143610000.0
2007-07-05 13:05:00,80.634,80.634,80.614,80.62,109230000.0
2007-07-05 13:06:00,80.614,80.64,80.603,80.61,120510000.0
2007-07-05 13:07:00,80.603,80.607,80.566,80.594,21530000.0
2007-07-05 13:08:00,80.606,80.616,80.606,80.616,128370000.0
2007-07-05 13:09:00,80.606,80.614,80.596,80.607,95470000.0
2007-07-05 13:10:00,80.59,80.592,80.575,80.592,121080000.0
2007-07-05 13:11:00,80.59,80.629,80.59,80.601,149650000.0
2007-07-05 13:12:00,80.605,80.632,80.593,80.593,76630000.0
2007-07-05 13:13:00,80.604,80.628,80.604,80.616,99280000.0
2007-07-05 13:14:00,80.645,80.659,80.622,80.659,56590000.0
2007-07-05 13:15:00,80.642,80.649,80.632,80.647,100340000.0
2007-07-05 13:16:00,80.658,80.665,80.654,80.665,59630000.0
2007-07-05 13:17:00,80.645,80.67,80.639,80.67,124190000.0
2007-07-05 13:18:00,80.663,80.667,80.633,80.641,151360000.0
2007-07-05 13:19:00,80.629,80.644,80.623,80.644,136910000.0
2007-07-05 13:20:00,80.651,80.661,80.623,80.623,126570000.0
2007-07-05 13:21:00,80.625,80.629,80.589,80.592,135860000.0
2007-07-05 13:22:00,80.585,80.611,80.585,80.597,145570000.0
2007-07-05 13:24:00,80.608,80.608,80.57,80.574,123710000.0
2007-07-05 13:25:00,80.575,80.575,80.562,80.562,8070000.0
2007-07-05 13:26:00,80.566,80.589,80.556,80.564,115700000.0
2007-07-05 13:27:00,80.563,80.572,80.563,80.572,3760000.0
2007-07-05 13:28:00,80.554,80.576,80.549,80.556,135530000.0
2007-07-05 13:30:00,80.573,80.598,80.568,80.598,151320000.0
2007-07-05 13:31:00,80.57,80.585,80.557,80.558,126390000.0
2007-07-05 13:32:00,80.573,80.612,80.573,80.591,120830000.0
2007-07-05 13:33:00,80.61,80.635,80.607,80.635,21960000.0
2007-07-05 13:34:00,80.606,80.609,80.577,80.577,135420000.0
2007-07-05 13:35:00,80.585,80.595,80.585,80.589,148110000.0
2007-07-05 13:36:00,80.599,80.62,80.597,80.617,138680000.0
2007-07-05 13:37:00,80.643,80.65,80.614,80.635,131850000.0
2007-07-05 13:39:00,80.606,80.633,80.606,80.628,142500000.0
2007-07-05 13:40:00,80.61,80.632,80.61,80.632,122480000.0
2007-07-05 13:41:00,80.646,80.646,80.64,80.641,119320000.0
2007-07-05 13:42:00,80.646,80.646,80.641,80.641,5670000.0
2007-07-05 13:44:00,80.594,80.613,80.583,80.583,135140000.0
2007-07-05 13:45:00,80.604,80.65,80.602,80.641,103980000.0
2007-07-05 13:46:00,80.599,80.599,80.587,80.594,125090000.0
2007-07-05 13:47:00,80.61,80.64,80.61,80.64,142990000.0
2007-07-05 13:48:00,80.633,80.637,80.602,80.635,80120000.0
2007-07-05 13:49:00,80.633,80.633,80.581,80.581,107270000.0
2007-07-05 13:50:00,80.586,80.596,80.582,80.596,59480000.0
2007-07-05 13:51:00,80.611,80.611,80.587,80.589,99850000.0
2007-07-05 13:52:00,80.602,80.63,80.598,80.611,58520000.0
2007-07-05 13:53:00,80.618,80.64,80.606,80.607,123410000.0
2007-07-05 13:54:00,80.603,80.64,80.603,80.64,154640000.0
2007-07-05 13:55:00,80.62,80.643,80.615,80.634,143390000.0
2007-07-05 13:56:00,80.599,80.607,80.598,80.599,128490000.0
2007-07-05 13:57:00,80.611,80.642,80.604,80.635,141000000.0
2007-07-05 13:58:00,80.605,80.609,80.586,80.6,136700000.0
2007-07-05 13:59:00,80.596,80.629,80.596,80.615,113030000.0
2007-07-05 14:00:00,80.605,80.636,80.595,80.61,131710000.0
2007-07-05 14:01:00,80.604,80.629,80.604,80.612,15610000.0
2007-07-05 14:02:00,80.631,80.638,80.628,80.628,101900000.0
2007-07-05 14:03:00,80.6,80.625,80.6,80.625,57030000.0
2007-07-05 14:04:00,80.587,80.599,80.587,80.591,124370000.0
2007-07-05 14:05:00,80.591,80.628,80.591,80.603,142110000.0
2007-07-05 14:06:00,80.623,80.631,80.593,80.602,133940000.0
2007-07-05 14:07:00,80.595,80.631,80.595,80.631,130020000.0
2007-07-05 14:08:00,80.602,80.616,80.602,80.615,129620000.0
2007-07-05 14:09:00,80.641,80.641,80.595,80.611,142280000.0
2007-07-05 14:10:00,80.6,80.624,80.6,80.614,119410000.0
2007-07-05 14:11:00,80.588,80.597,80.588,80.59,125460000.0
2007-07-05 14:12:00,80.598,80.623,80.592,80.623,19090000.0
2007-07-05 14:13:00,80.589,80.612,80.58,80.596,139890000.0
2007-07-05 14:14:00,80.588,80.588,80.574,80.58,131850000.0
2007-07-05 14:15:00,80.595,80.627,80.588,80.608,135100000.0
2007-07-05 14:16:00,80.636,80.642,80.612,80.642,122800000.0
2007-07-05 14:18:00,80.645,80.661,80.645,80.661,4130000.0
2007-07-05 14:19:00,80.652,80.662,80.637,80.644,138490000.0
2007-07-05 14:20:00,80.631,80.661,80.624,80.661,119270000.0
2007-07-05 14:21:00,80.633,80.661,80.627,80.646,121030000.0
2007-07-05 14:22:00,80.629,80.629,80.626,80.626,4130000.0
2007-07-05 14:23:00,80.618,80.634,80.618,80.634,145950000.0
2007-07-05 14:24:00,80.663,80.667,80.635,80.664,134790000.0
2007-07-05 14:25:00,80.632,80.674,80.632,80.674,136020000.0
2007-07-05 14:26:00,80.642,80.675,80.642,80.675,147930000.0
2007-07-05 14:27:00,80.644,80.665,80.644,80.665,135450000.0
2007-07-05 14:28:00,80.653,80.669,80.645,80.645,116980000.0
2007-07-05 14:29:00,80.653,80.687,80.653,80.687,120220000.0
2007-07-05 14:30:00,80.676,80.688,80.648,80.648,15850000.0
2007-07-05 14:31:00,80.643,80.653,80.641,80.646,142120000.0
2007-07-05 14:32:00,80.64,80.671,80.64,80.651,75080000.0
2007-07-05 14:33:00,80.64,80.671,80.64,80.649,113310000.0
2007-07-05 14:34:00,80.641,80.669,80.636,80.649,60370000.0
2007-07-05 14:35:00,80.674,80.68,80.654,80.677,95920000.0
2007-07-05 14:36:00,80.659,80.685,80.653,80.685,62890000.0
2007-07-05 14:37:00,80.676,80.687,80.657,80.674,124620000.0
2007-07-05 14:38:00,80.643,80.673,80.643,80.651,151790000.0
2007-07-05 14:39:00,80.641,80.679,80.641,80.674,143780000.0
2007-07-05 14:40:00,80.654,80.654,80.643,80.646,136560000.0
2007-07-05 14:41:00,80.661,80.679,80.657,80.663,131960000.0
2007-07-05 14:42:00,80.657,80.698,80.657,80.698,146960000.0
2007-07-05 14:43:00,80.65,80.683,80.65,80.683,109040000.0
2007-07-05 14:44:00,80.659,80.677,80.659,80.677,113300000.0
2007-07-05 14:45:00,80.665,80.678,80.663,80.674,17960000.0
2007-07-05 14:46:00,80.671,80.68,80.657,80.657,126620000.0
2007-07-05 14:47:00,80.665,80.679,80.651,80.651,153520000.0
2007-07-05 14:48:00,80.658,80.682,80.658,80.662,139520000.0
2007-07-05 14:49:00,80.672,80.733,80.672,80.733,135130000.0
2007-07-05 14:50:00,80.703,80.731,80.695,80.695,136800000.0
2007-07-05 14:51:00,80.705,80.725,80.705,80.708,138660000.0
2007-07-05 14:52:00,80.733,80.733,80.71,80.724,123120000.0
2007-07-05 14:53:00,80.705,80.734,80.705,80.734,119540000.0
2007-07-05 14:54:00,80.728,80.732,80.713,80.713,10940000.0
2007-07-05 14:55:00,80.715,80.725,80.707,80.725,12010000.0
2007-07-05 14:56:00,80.723,80.741,80.718,80.738,118900000.0
2007-07-05 14:57:00,80.713,80.737,80.71,80.728,23020000.0
2007-07-05 14:58:00,80.698,80.74,80.698,80.718,131100000.0
2007-07-05 14:59:00,80.725,80.725,80.693,80.716,157920000.0
2007-07-05 15:00:00,80.711,80.742,80.709,80.742,132720000.0
2007-07-05 15:01:00,80.732,80.743,80.719,80.738,131620000.0
2007-07-05 15:02:00,80.731,80.765,80.731,80.75,133240000.0
2007-07-05 15:03:00,80.725,80.762,80.725,80.762,137240000.0
2007-07-05 15:04:00,80.741,80.767,80.739,80.76,120680000.0
2007-07-05 15:05:00,80.783,80.8,80.765,80.765,117100000.0
2007-07-05 15:06:00,80.77,80.798,80.763,80.791,22700000.0
2007-07-05 15:07:00,80.772,80.793,80.765,80.777,116620000.0
2007-07-05 15:08:00,80.795,80.8,80.774,80.78,116260000.0
2007-07-05 15:09:00,80.781,80.809,80.781,80.809,15700000.0
2007-07-05 15:10:00,80.772,80.804,80.772,80.801,133300000.0
2007-07-05 15:11:00,80.789,80.789,80.773,80.773,141320000.0
2007-07-05 15:12:00,80.786,80.795,80.783,80.795,136860000.0
2007-07-05 15:13:00,80.757,80.771,80.745,80.758,131790000.0
2007-07-05 15:14:00,80.772,80.807,80.772,80.807,138060000.0
2007-07-05 15:15:00,80.793,80.812,80.788,80.806,135270000.0
2007-07-05 15:16:00,80.77,80.792,80.77,80.778,114260000.0
2007-07-05 15:17:00,80.784,80.791,80.763,80.779,120400000.0
2007-07-05 15:18:00,80.748,80.761,80.748,80.761,13980000.0
2007-07-05 15:19:00,80.748,80.766,80.743,80.764,16220000.0
2007-07-05 15:20:00,80.774,80.774,80.753,80.759,123770000.0
2007-07-05 15:21:00,80.771,80.791,80.763,80.763,120620000.0
2007-07-05 15:22:00,80.776,80.785,80.771,80.783,15670000.0
2007-07-05 15:23:00,80.792,80.796,80.767,80.796,128440000.0
2007-07-05 15:24:00,80.764,80.805,80.764,80.805,143850000.0
2007-07-05 15:25:00,80.785,80.785,80.769,80.777,115340000.0
2007-07-05 15:26:00,80.795,80.799,80.777,80.798,113530000.0
2007-07-05 15:27:00,80.775,80.784,80.762,80.762,16180000.0
2007-07-05 15:28:00,80.77,80.786,80.769,80.772,19080000.0
2007-07-05 15:29:00,80.763,80.794,80.763,80.786,116680000.0
2007-07-05 15:30:00,80.765,80.801,80.765,80.8,17090000.0
2007-07-05 15:31:00,80.76,80.776,80.76,80.776,138490000.0
2007-07-05 15:32:00,80.769,80.786,80.769,80.786,137760000.0
2007-07-05 15:33:00,80.795,80.795,80.764,80.785,140270000.0
2007-07-05 15:34:00,80.75,80.766,80.75,80.757,112340000.0
2007-07-05 15:35:00,80.754,80.792,80.754,80.763,123260000.0
2007-07-05 15:36:00,80.758,80.783,80.758,80.775,13640000.0
2007-07-05 15:37:00,80.781,80.8,80.775,80.78,128340000.0
2007-07-05 15:38:00,80.761,80.77,80.761,80.762,138990000.0
2007-07-05 15:39:00,80.773,80.792,80.765,80.765,133520000.0
2007-07-05 15:40:00,80.771,80.79,80.76,80.79,120270000.0
2007-07-05 15:41:00,80.78,80.784,80.764,80.784,118300000.0
2007-07-05 15:42:00,80.766,80.785,80.766,80.77,18060000.0
2007-07-05 15:43:00,80.784,80.788,80.744,80.744,92920000.0
2007-07-05 15:44:00,80.767,80.773,80.738,80.773,81760000.0
2007-07-05 15:45:00,80.745,80.784,80.745,80.773,91280000.0
2007-07-05 15:46:00,80.743,80.771,80.743,80.744,77150000.0
2007-07-05 15:47:00,80.763,80.763,80.75,80.75,60870000.0
2007-07-05 15:48:00,80.744,80.77,80.744,80.751,114580000.0
2007-07-05 15:49:00,80.743,80.769,80.737,80.747,85860000.0
2007-07-05 15:50:00,80.743,80.771,80.743,80.757,93480000.0
2007-07-05 15:51:00,80.77,80.79,80.765,80.788,78550000.0
2007-07-05 15:52:00,80.769,80.792,80.766,80.777,94270000.0
2007-07-05 15:53:00,80.767,80.774,80.761,80.767,103830000.0
2007-07-05 15:54:00,80.766,80.781,80.766,80.779,50220000.0
2007-07-05 15:55:00,80.764,80.764,80.752,80.758,82920000.0
2007-07-05 15:56:00,80.769,80.793,80.755,80.771,114380000.0
2007-07-05 15:57:00,80.756,80.791,80.756,80.78,122000000.0
2007-07-05 15:58:00,80.772,80.8,80.771,80.771,106370000.0
2007-07-05 15:59:00,80.78,80.801,80.774,80.789,57850000.0
2007-07-05 16:00:00,80.796,80.816,80.769,80.792,101550000.0
2007-07-05 16:01:00,80.819,80.83,80.783,80.783,74920000.0
2007-07-05 16:02:00,80.792,80.823,80.792,80.803,66290000.0
2007-07-05 16:03:00,80.804,80.804,80.784,80.796,39170000.0
2007-07-05 16:04:00,80.791,80.818,80.776,80.788,49030000.0
2007-07-05 16:05:00,80.777,80.798,80.763,80.777,59710000.0
2007-07-05 16:06:00,80.786,80.786,80.745,80.755,106140000.0
2007-07-05 16:08:00,80.749,80.772,80.748,80.751,126330000.0
2007-07-05 16:09:00,80.744,80.774,80.744,80.774,62500000.0
2007-07-05 16:10:00,80.743,80.771,80.743,80.765,112330000.0
2007-07-05 16:11:00,80.752,80.771,80.745,80.751,119750000.0
2007-07-05 16:12:00,80.754,80.754,80.733,80.733,98030000.0
2007-07-05 16:13:00,80.745,80.746,80.737,80.744,116430000.0
2007-07-05 16:14:00,80.738,80.771,80.738,80.756,135910000.0
2007-07-05 16:15:00,80.787,80.798,80.767,80.795,65170000.0
2007-07-05 16:16:00,80.806,80.807,80.8,80.806,142920000.0
2007-07-05 16:17:00,80.788,80.788,80.755,80.755,111560000.0
2007-07-05 16:18:00,80.76,80.793,80.756,80.777,76150000.0
2007-07-05 16:19:00,80.774,80.792,80.765,80.769,46320000.0
2007-07-05 16:20:00,80.779,80.8,80.761,80.762,157350000.0
2007-07-05 16:21:00,80.771,80.81,80.771,80.78,139680000.0
2007-07-05 16:22:00,80.762,80.78,80.748,80.749,127450000.0
2007-07-05 16:23:00,80.74,80.772,80.74,80.751,95380000.0
2007-07-05 16:24:00,80.78,80.781,80.763,80.773,108150000.0
2007-07-05 16:25:00,80.743,80.75,80.737,80.739,129860000.0
2007-07-05 16:26:00,80.762,80.768,80.745,80.759,64450000.0
2007-07-05 16:27:00,80.772,80.804,80.76,80.76,97660000.0
2007-07-05 16:28:00,80.79,80.79,80.756,80.756,54380000.0
2007-07-05 16:29:00,80.745,80.77,80.745,80.75,88460000.0
2007-07-05 16:30:00,80.747,80.798,80.747,80.756,51120000.0
2007-07-05 16:31:00,80.763,80.797,80.751,80.751,110320000.0
2007-07-05 16:32:00,80.771,80.798,80.771,80.789,127750000.0
2007-07-05 16:33:00,80.827,80.854,80.814,80.83,125940000.0
2007-07-05 16:34:00,80.861,80.861,80.813,80.83,107790000.0
2007-07-05 16:35:00,80.789,80.821,80.787,80.793,125580000.0
2007-07-05 16:36:00,80.824,80.825,80.789,80.825,123960000.0
2007-07-05 16:38:00,80.812,80.831,80.807,80.81,120260000.0
2007-07-05 16:39:00,80.825,80.835,80.82,80.829,16410000.0
2007-07-05 16:40:00,80.814,80.82,80.805,80.82,12850000.0
2007-07-05 16:41:00,80.808,80.824,80.804,80.822,125760000.0
2007-07-05 16:42:00,80.793,80.834,80.793,80.834,125750000.0
2007-07-05 16:43:00,80.816,80.816,80.787,80.792,14640000.0
2007-07-05 16:44:00,80.833,80.836,80.828,80.828,142610000.0
2007-07-05 16:45:00,80.809,80.829,80.793,80.817,146860000.0
2007-07-05 16:46:00,80.801,80.827,80.784,80.822,132310000.0
2007-07-05 16:47:00,80.819,80.83,80.797,80.797,131040000.0
2007-07-05 16:48:00,80.803,80.833,80.795,80.833,134500000.0
2007-07-05 16:49:00,80.79,80.831,80.79,80.831,115050000.0
2007-07-05 16:51:00,80.82,80.82,80.798,80.799,11580000.0
2007-07-05 16:52:00,80.795,80.829,80.795,80.826,67110000.0
2007-07-05 16:53:00,80.793,80.823,80.793,80.796,127160000.0
2007-07-05 16:54:00,80.789,80.817,80.789,80.814,149140000.0
2007-07-05 16:55:00,80.799,80.821,80.796,80.809,142410000.0
2007-07-05 16:56:00,80.78,80.815,80.78,80.803,135000000.0
2007-07-05 16:57:00,80.783,80.807,80.758,80.772,134210000.0
2007-07-05 16:58:00,80.764,80.795,80.764,80.795,147650000.0
2007-07-05 16:59:00,80.784,80.784,80.719,80.73,113600000.0
2007-07-05 17:00:00,80.723,80.753,80.723,80.724,114330000.0
2007-07-05 17:01:00,80.724,80.745,80.723,80.73,22760000.0
2007-07-05 17:02:00,80.735,80.747,80.726,80.726,81150000.0
2007-07-05 17:03:00,80.738,80.738,80.711,80.733,116070000.0
2007-07-05 17:04:00,80.711,80.745,80.706,80.745,61310000.0
2007-07-05 17:05:00,80.713,80.72,80.668,80.668,96850000.0
2007-07-05 17:06:00,80.659,80.686,80.655,80.685,59880000.0
2007-07-05 17:07:00,80.655,80.658,80.646,80.646,136180000.0
2007-07-05 17:08:00,80.658,80.696,80.653,80.696,146530000.0
2007-07-05 17:09:00,80.689,80.702,80.681,80.687,147810000.0
2007-07-05 17:10:00,80.698,80.728,80.698,80.717,136630000.0
2007-07-05 17:11:00,80.729,80.742,80.714,80.722,144100000.0
2007-07-05 17:12:00,80.746,80.752,80.724,80.732,141360000.0
2007-07-05 17:13:00,80.718,80.727,80.717,80.717,125960000.0
2007-07-05 17:14:00,80.737,80.738,80.713,80.713,112590000.0
2007-07-05 17:15:00,80.731,80.756,80.731,80.752,10790000.0
2007-07-05 17:16:00,80.717,80.72,80.717,80.72,57950000.0
2007-07-05 17:17:00,80.712,80.733,80.712,80.719,112490000.0
2007-07-05 17:18:00,80.728,80.752,80.725,80.733,61400000.0
2007-07-05 17:19:00,80.721,80.743,80.717,80.717,126740000.0
2007-07-05 17:20:00,80.73,80.73,80.712,80.721,145830000.0
2007-07-05 17:21:00,80.722,80.748,80.722,80.742,140990000.0
2007-07-05 17:22:00,80.753,80.753,80.734,80.746,130270000.0
2007-07-05 17:23:00,80.707,80.724,80.705,80.711,137830000.0
2007-07-05 17:24:00,80.738,80.738,80.73,80.731,142810000.0
2007-07-05 17:25:00,80.709,80.717,80.708,80.715,127140000.0
2007-07-05 17:26:00,80.739,80.739,80.723,80.738,110800000.0
2007-07-05 17:27:00,80.743,80.761,80.743,80.748,19800000.0
2007-07-05 17:28:00,80.741,80.75,80.741,80.746,114730000.0
2007-07-05 17:30:00,80.774,80.778,80.767,80.767,150200000.0
2007-07-05 17:31:00,80.729,80.734,80.722,80.728,75730000.0
2007-07-05 17:32:00,80.736,80.75,80.724,80.738,161670000.0
2007-07-05 17:33:00,80.743,80.743,80.714,80.728,125640000.0
2007-07-05 17:34:00,80.704,80.735,80.704,80.735,88490000.0
2007-07-05 17:35:00,80.712,80.72,80.712,80.715,51200000.0
2007-07-05 17:36:00,80.734,80.768,80.734,80.767,171050000.0
2007-07-05 17:37:00,80.729,80.751,80.729,80.729,164840000.0
2007-07-05 17:38:00,80.741,80.741,80.726,80.732,144300000.0
2007-07-05 17:39:00,80.718,80.732,80.715,80.719,94030000.0
2007-07-05 17:40:00,80.709,80.715,80.704,80.706,124570000.0
2007-07-05 17:41:00,80.713,80.719,80.707,80.716,145500000.0
2007-07-05 17:42:00,80.723,80.74,80.714,80.74,75440000.0
2007-07-05 17:43:00,80.735,80.735,80.711,80.716,109010000.0
2007-07-05 17:44:00,80.733,80.733,80.715,80.715,57070000.0
2007-07-05 17:45:00,80.718,80.731,80.713,80.726,93680000.0
2007-07-05 17:46:00,80.734,80.734,80.721,80.721,60300000.0
2007-07-05 17:47:00,80.726,80.738,80.722,80.731,118230000.0
2007-07-05 17:48:00,80.716,80.731,80.716,80.726,139260000.0
2007-07-05 17:49:00,80.716,80.728,80.708,80.708,132990000.0
2007-07-05 17:50:00,80.719,80.73,80.717,80.72,122750000.0
2007-07-05 17:51:00,80.702,80.732,80.702,80.726,131070000.0
2007-07-05 17:52:00,80.708,80.708,80.691,80.7,126900000.0
2007-07-05 17:53:00,80.692,80.702,80.691,80.702,107120000.0
2007-07-05 17:54:00,80.7,80.719,80.692,80.71,120990000.0
2007-07-05 17:55:00,80.704,80.708,80.695,80.705,18890000.0
2007-07-05 17:57:00,80.697,80.714,80.685,80.703,66470000.0
2007-07-05 17:58:00,80.692,80.706,80.692,80.695,134510000.0
2007-07-05 17:59:00,80.669,80.689,80.669,80.687,145700000.0
2007-07-05 18:00:00,80.67,80.701,80.67,80.695,134660000.0
2007-07-05 18:01:00,80.696,80.696,80.66,80.66,133400000.0
2007-07-05 18:02:00,80.646,80.662,80.612,80.662,131860000.0
2007-07-05 18:03:00,80.67,80.671,80.666,80.67,132510000.0
2007-07-05 18:04:00,80.66,80.673,80.655,80.673,112050000.0
2007-07-05 18:05:00,80.685,80.696,80.671,80.696,118220000.0
2007-07-05 18:06:00,80.702,80.702,80.671,80.675,13000000.0
2007-07-05 18:07:00,80.665,80.687,80.665,80.67,16140000.0
2007-07-05 18:08:00,80.661,80.693,80.661,80.693,124350000.0
2007-07-05 18:09:00,80.703,80.703,80.655,80.655,126930000.0
2007-07-05 18:10:00,80.678,80.688,80.665,80.688,137720000.0
2007-07-05 18:11:00,80.657,80.664,80.651,80.655,124490000.0
2007-07-05 18:12:00,80.65,80.671,80.632,80.652,114460000.0
2007-07-05 18:13:00,80.651,80.678,80.651,80.678,14960000.0
2007-07-05 18:14:00,80.646,80.65,80.644,80.646,140940000.0
2007-07-05 18:15:00,80.641,80.661,80.635,80.656,75160000.0
2007-07-05 18:16:00,80.642,80.662,80.634,80.662,153850000.0
2007-07-05 18:17:00,80.645,80.649,80.638,80.638,125480000.0
2007-07-05 18:18:00,80.649,80.673,80.633,80.633,91420000.0
2007-07-05 18:19:00,80.661,80.668,80.658,80.658,56240000.0
2007-07-05 18:20:00,80.627,80.627,80.618,80.627,174280000.0
2007-07-05 18:21:00,80.668,80.675,80.663,80.667,165690000.0
2007-07-05 18:22:00,80.633,80.644,80.611,80.619,139360000.0
2007-07-05 18:23:00,80.612,80.634,80.612,80.612,103830000.0
2007-07-05 18:24:00,80.629,80.629,80.617,80.624,114490000.0
2007-07-05 18:25:00,80.616,80.65,80.615,80.643,151210000.0
2007-07-05 18:26:00,80.635,80.653,80.624,80.653,75570000.0
2007-07-05 18:27:00,80.627,80.648,80.614,80.62,108160000.0
2007-07-05 18:30:00,80.611,80.638,80.606,80.637,63260000.0
2007-07-05 18:31:00,80.625,80.667,80.62,80.644,113870000.0
2007-07-05 18:32:00,80.627,80.663,80.627,80.656,142300000.0
2007-07-05 18:33:00,80.641,80.668,80.632,80.649,132290000.0
2007-07-05 18:34:00,80.673,80.673,80.645,80.645,115800000.0
2007-07-05 18:35:00,80.647,80.649,80.641,80.642,124730000.0
2007-07-05 18:36:00,80.685,80.685,80.665,80.665,133710000.0
2007-07-05 18:37:00,80.65,80.672,80.638,80.672,119470000.0
2007-07-05 18:38:00,80.642,80.671,80.642,80.644,118710000.0
2007-07-05 18:39:00,80.638,80.665,80.638,80.665,12240000.0
2007-07-05 18:41:00,80.638,80.672,80.638,80.672,146760000.0
2007-07-05 18:42:00,80.683,80.685,80.68,80.68,77580000.0
2007-07-05 18:43:00,80.63,80.644,80.63,80.637,115650000.0
2007-07-05 18:44:00,80.628,80.637,80.628,80.63,55210000.0
2007-07-05 18:45:00,80.643,80.664,80.643,80.658,98920000.0
2007-07-05 18:46:00,80.64,80.675,80.64,80.675,61250000.0
2007-07-05 18:47:00,80.667,80.682,80.644,80.664,130330000.0
2007-07-05 18:48:00,80.655,80.671,80.643,80.662,151510000.0
2007-07-05 18:49:00,80.651,80.668,80.647,80.65,139830000.0
2007-07-05 18:50:00,80.661,80.688,80.648,80.662,126310000.0
2007-07-05 18:51:00,80.652,80.695,80.652,80.695,137060000.0
2007-07-05 18:52:00,80.674,80.693,80.674,80.69,142900000.0
2007-07-05 18:53:00,80.659,80.684,80.659,80.659,123250000.0
2007-07-05 18:54:00,80.666,80.674,80.654,80.654,114250000.0
2007-07-05 18:55:00,80.635,80.662,80.635,80.654,11260000.0
2007-07-05 18:56:00,80.664,80.664,80.65,80.664,120160000.0
2007-07-05 18:57:00,80.674,80.674,80.643,80.643,119510000.0
2007-07-05 18:58:00,80.651,80.651,80.636,80.646,14450000.0
2007-07-05 18:59:00,80.624,80.651,80.624,80.639,64790000.0
2007-07-05 19:00:00,80.651,80.68,80.619,80.672,103240000.0
2007-07-05 19:01:00,80.657,80.66,80.657,80.658,64400000.0
2007-07-05 19:02:00,80.676,80.676,80.657,80.657,136250000.0
2007-07-05 19:03:00,80.666,80.688,80.664,80.664,147620000.0
2007-07-05 19:04:00,80.663,80.663,80.645,80.649,137940000.0
2007-07-05 19:05:00,80.652,80.653,80.625,80.653,135730000.0
2007-07-05 19:06:00,80.655,80.681,80.655,80.677,136850000.0
2007-07-05 19:07:00,80.632,80.638,80.631,80.638,143410000.0
2007-07-05 19:08:00,80.627,80.652,80.606,80.652,115810000.0
2007-07-05 19:09:00,80.666,80.666,80.653,80.653,117100000.0
2007-07-05 19:10:00,80.651,80.658,80.651,80.658,4130000.0
2007-07-05 19:11:00,80.629,80.663,80.629,80.657,81510000.0
2007-07-05 19:12:00,80.654,80.674,80.654,80.674,109720000.0
2007-07-05 19:13:00,80.668,80.684,80.668,80.684,54180000.0
2007-07-05 19:14:00,80.67,80.67,80.646,80.66,113740000.0
2007-07-05 19:15:00,80.621,80.652,80.619,80.648,60130000.0
2007-07-05 19:16:00,80.62,80.635,80.618,80.618,127730000.0
2007-07-05 19:17:00,80.605,80.614,80.605,80.614,155080000.0
2007-07-05 19:18:00,80.611,80.67,80.611,80.67,142450000.0
2007-07-05 19:19:00,80.65,80.668,80.647,80.659,140860000.0
2007-07-05 19:20:00,80.678,80.681,80.676,80.68,140760000.0
2007-07-05 19:21:00,80.674,80.674,80.652,80.652,140530000.0
2007-07-05 19:22:00,80.669,80.674,80.651,80.667,117500000.0
2007-07-05 19:23:00,80.658,80.658,80.65,80.651,121690000.0
2007-07-05 19:24:00,80.633,80.633,80.63,80.63,6570000.0
2007-07-05 19:25:00,80.671,80.671,80.643,80.643,142440000.0
2007-07-05 19:26:00,80.632,80.663,80.632,80.663,140560000.0
2007-07-05 19:27:00,80.661,80.682,80.643,80.66,142840000.0
2007-07-05 19:28:00,80.68,80.686,80.671,80.686,134380000.0
2007-07-05 19:30:00,80.676,80.676,80.671,80.671,107950000.0
2007-07-05 19:32:00,80.673,80.691,80.652,80.652,152010000.0
2007-07-05 19:33:00,80.665,80.68,80.654,80.67,76220000.0
2007-07-05 19:34:00,80.658,80.664,80.65,80.65,110740000.0
2007-07-05 19:35:00,80.668,80.675,80.652,80.675,60080000.0
2007-07-05 19:36:00,80.65,80.66,80.642,80.642,99400000.0
2007-07-05 19:37:00,80.659,80.672,80.655,80.655,59760000.0
2007-07-05 19:39:00,80.661,80.661,80.647,80.647,149560000.0
2007-07-05 19:40:00,80.672,80.675,80.66,80.66,140230000.0
2007-07-05 19:41:00,80.67,80.693,80.67,80.693,130350000.0
2007-07-05 19:42:00,80.67,80.695,80.664,80.695,143730000.0
2007-07-05 19:43:00,80.665,80.676,80.662,80.675,135050000.0
2007-07-05 19:44:00,80.67,80.685,80.67,80.685,113650000.0
2007-07-05 19:45:00,80.661,80.69,80.653,80.672,123510000.0
2007-07-05 19:46:00,80.64,80.655,80.64,80.655,9570000.0
2007-07-05 19:47:00,80.655,80.655,80.629,80.654,152880000.0
2007-07-05 19:48:00,80.628,80.644,80.624,80.644,141210000.0
2007-07-05 19:49:00,80.642,80.655,80.642,80.655,133830000.0
2007-07-05 19:50:00,80.631,80.645,80.631,80.633,139550000.0
2007-07-05 19:51:00,80.623,80.64,80.608,80.637,144840000.0
2007-07-05 19:52:00,80.608,80.616,80.608,80.615,118990000.0
2007-07-05 19:54:00,80.638,80.641,80.63,80.63,9020000.0
2007-07-05 19:55:00,80.617,80.621,80.617,80.621,4880000.0
2007-07-05 19:56:00,80.61,80.618,80.61,80.617,77810000.0
2007-07-05 19:57:00,80.655,80.655,80.654,80.654,4740000.0
2007-07-05 19:58:00,80.655,80.693,80.655,80.693,6210000.0
2007-07-05 19:59:00,80.683,80.715,80.681,80.715,119270000.0
2007-07-05 20:00:00,80.688,80.708,80.688,80.704,12260000.0
2007-07-05 20:01:00,80.645,80.692,80.645,80.692,95520000.0
2007-07-05 20:02:00,80.693,80.704,80.691,80.7,29280000.0
2007-07-05 20:03:00,80.68,80.702,80.68,80.702,8270000.0
2007-07-05 20:04:00,80.708,80.715,80.706,80.715,90450000.0
2007-07-05 20:05:00,80.693,80.695,80.689,80.689,115300000.0
2007-07-05 20:06:00,80.656,80.656,80.646,80.646,81910000.0
2007-07-05 20:07:00,80.697,80.699,80.694,80.696,100680000.0
2007-07-05 20:09:00,80.73,80.734,80.727,80.728,100100000.0
2007-07-05 20:11:00,80.701,80.717,80.701,80.716,91830000.0
2007-07-05 20:12:00,80.699,80.714,80.699,80.71,81920000.0
2007-07-05 20:13:00,80.663,80.707,80.661,80.677,78240000.0
2007-07-05 20:14:00,80.69,80.723,80.69,80.719,125700000.0
2007-07-05 20:15:00,80.655,80.67,80.655,80.659,55890000.0
2007-07-05 20:16:00,80.639,80.639,80.639,80.639,1500000.0
2007-07-05 20:17:00,80.682,80.707,80.682,80.704,86370000.0
2007-07-05 20:18:00,80.707,80.72,80.661,80.694,109040000.0
2007-07-05 20:19:00,80.687,80.716,80.668,80.68,114420000.0
2007-07-05 20:20:00,80.652,80.667,80.651,80.666,104030000.0
2007-07-05 20:21:00,80.641,80.697,80.641,80.683,60780000.0
2007-07-05 20:22:00,80.666,80.667,80.664,80.666,59020000.0
2007-07-05 20:23:00,80.675,80.7,80.673,80.68,85980000.0
2007-07-05 20:24:00,80.689,80.712,80.689,80.705,66110000.0
2007-07-05 20:25:00,80.709,80.713,80.694,80.706,93070000.0
2007-07-05 20:26:00,80.695,80.698,80.689,80.689,58090000.0
2007-07-05 20:27:00,80.687,80.69,80.686,80.688,53530000.0
2007-07-05 20:28:00,80.699,80.717,80.699,80.711,114190000.0
2007-07-05 20:30:00,80.727,80.727,80.72,80.72,82860000.0
2007-07-05 20:33:00,80.724,80.73,80.707,80.712,71610000.0
2007-07-05 20:34:00,80.699,80.714,80.699,80.714,6390000.0
2007-07-05 20:36:00,80.728,80.731,80.685,80.685,16790000.0
2007-07-05 20:37:00,80.718,80.72,80.714,80.717,115260000.0
2007-07-05 20:39:00,80.705,80.714,80.7,80.7,17880000.0
2007-07-05 20:40:00,80.74,80.74,80.723,80.723,6570000.0
2007-07-05 20:41:00,80.711,80.731,80.705,80.719,76270000.0
2007-07-05 20:42:00,80.711,80.711,80.685,80.709,9470000.0
2007-07-05 20:43:00,80.714,80.717,80.704,80.715,20030000.0
2007-07-05 20:45:00,80.726,80.726,80.718,80.718,115860000.0
2007-07-05 20:48:00,80.674,80.674,80.669,80.669,4890000.0
2007-07-05 20:49:00,80.716,80.727,80.715,80.715,12620000.0
2007-07-05 20:50:00,80.731,80.749,80.731,80.749,102270000.0
2007-07-05 20:51:00,80.758,80.772,80.746,80.772,148000000.0
2007-07-05 20:52:00,80.742,80.757,80.738,80.757,15250000.0
2007-07-05 20:53:00,80.752,80.752,80.712,80.729,67180000.0
2007-07-05 20:54:00,80.741,80.741,80.722,80.734,68450000.0
2007-07-05 20:55:00,80.723,80.726,80.714,80.716,117890000.0
2007-07-05 20:57:00,80.713,80.735,80.713,80.735,125000000.0
2007-07-05 20:59:00,80.733,80.747,80.716,80.74,87480000.0
2007-07-05 21:00:00,80.753,80.762,80.741,80.756,105380000.0
2007-07-05 21:01:00,80.727,80.74,80.725,80.725,109350000.0
2007-07-05 21:02:00,80.718,80.726,80.717,80.726,133460000.0
2007-07-05 21:03:00,80.706,80.711,80.706,80.711,4140000.0
2007-07-05 21:06:00,80.76,80.762,80.76,80.762,5630000.0
2007-07-05 21:07:00,80.725,80.733,80.725,80.733,6610000.0
2007-07-05 21:08:00,80.743,80.758,80.741,80.747,71690000.0
2007-07-05 21:09:00,80.76,80.774,80.76,80.774,53310000.0
2007-07-05 21:12:00,80.784,80.784,80.78,80.78,6840000.0
2007-07-05 21:13:00,80.747,80.757,80.747,80.752,93470000.0
2007-07-05 21:14:00,80.746,80.756,80.746,80.749,76500000.0
2007-07-05 21:15:00,80.757,80.779,80.757,80.778,110450000.0
2007-07-05 21:18:00,80.796,80.796,80.788,80.789,121850000.0
2007-07-05 21:20:00,80.741,80.741,80.712,80.712,102350000.0
2007-07-05 21:21:00,80.716,80.72,80.715,80.718,94880000.0
2007-07-05 21:24:00,80.717,80.738,80.717,80.73,7930000.0
2007-07-05 21:25:00,80.706,80.722,80.704,80.705,87300000.0
2007-07-05 21:26:00,80.715,80.722,80.714,80.717,80470000.0
2007-07-05 21:27:00,80.734,80.734,80.719,80.719,54700000.0
2007-07-05 21:28:00,80.725,80.728,80.72,80.72,98330000.0
2007-07-05 21:30:00,80.755,80.755,80.749,80.75,80380000.0
2007-07-05 21:33:00,80.729,80.746,80.729,80.746,104030000.0
2007-07-05 21:35:00,80.714,80.722,80.709,80.709,93430000.0
2007-07-05 21:36:00,80.741,80.741,80.722,80.722,82970000.0
2007-07-05 21:37:00,80.709,80.709,80.706,80.706,40080000.0
2007-07-05 21:39:00,80.725,80.725,80.719,80.719,8440000.0
2007-07-05 21:40:00,80.708,80.708,80.708,80.708,1500000.0
2007-07-05 21:41:00,80.715,80.716,80.706,80.716,142070000.0
2007-07-05 21:42:00,80.747,80.747,80.747,80.747,2440000.0
2007-07-05 21:45:00,80.755,80.758,80.748,80.749,100220000.0
2007-07-05 21:47:00,80.725,80.727,80.718,80.718,79360000.0
2007-07-05 21:48:00,80.738,80.74,80.736,80.736,99130000.0
2007-07-05 21:50:00,80.73,80.731,80.727,80.728,62260000.0
2007-07-05 21:51:00,80.724,80.763,80.724,80.763,78930000.0
2007-07-05 21:54:00,80.755,80.761,80.75,80.75,69560000.0
2007-07-05 21:57:00,80.757,80.771,80.749,80.749,16140000.0
2007-07-05 21:58:00,80.738,80.74,80.734,80.737,116720000.0
2007-07-05 22:00:00,80.774,80.778,80.768,80.768,70270000.0
2007-07-05 22:03:00,80.732,80.762,80.72,80.72,108650000.0
2007-07-05 22:04:00,80.703,80.71,80.702,80.704,90730000.0
2007-07-05 22:05:00,80.713,80.72,80.713,80.718,122810000.0
2007-07-05 22:06:00,80.718,80.743,80.718,80.735,64620000.0
2007-07-05 22:08:00,80.699,80.708,80.699,80.705,88150000.0
2007-07-05 22:09:00,80.701,80.716,80.701,80.716,130060000.0
2007-07-05 22:10:00,80.705,80.708,80.7,80.7,115450000.0
2007-07-05 22:11:00,80.687,80.69,80.686,80.688,87840000.0
2007-07-05 22:12:00,80.681,80.695,80.68,80.685,89640000.0
2007-07-05 22:14:00,80.671,80.684,80.671,80.676,112530000.0
2007-07-05 22:15:00,80.694,80.697,80.69,80.69,71130000.0
2007-07-05 22:16:00,80.669,80.669,80.669,80.669,1690000.0
2007-07-05 22:17:00,80.662,80.667,80.662,80.666,27050000.0
2007-07-05 22:18:00,80.662,80.693,80.662,80.686,49820000.0
2007-07-05 22:19:00,80.679,80.68,80.677,80.678,90950000.0
2007-07-05 22:20:00,80.685,80.687,80.677,80.677,56110000.0
2007-07-05 22:21:00,80.706,80.706,80.673,80.673,73890000.0
2007-07-05 22:24:00,80.708,80.709,80.706,80.709,72750000.0
2007-07-05 22:27:00,80.682,80.703,80.682,80.703,86780000.0
2007-07-05 22:30:00,80.716,80.718,80.71,80.71,58830000.0
2007-07-05 22:32:00,80.698,80.701,80.695,80.699,70330000.0
2007-07-05 22:33:00,80.708,80.725,80.697,80.725,48510000.0
2007-07-05 22:34:00,80.707,80.707,80.7,80.7,65360000.0
2007-07-05 22:36:00,80.718,80.718,80.71,80.711,112330000.0
2007-07-05 22:39:00,80.711,80.723,80.703,80.723,102460000.0
2007-07-05 22:40:00,80.708,80.717,80.708,80.716,99320000.0
2007-07-05 22:42:00,80.739,80.741,80.736,80.739,49000000.0
2007-07-05 22:43:00,80.725,80.732,80.722,80.722,14840000.0
2007-07-05 22:45:00,80.733,80.754,80.733,80.75,15630000.0
2007-07-05 22:46:00,80.718,80.719,80.718,80.719,49450000.0
2007-07-05 22:47:00,80.726,80.726,80.72,80.72,36320000.0
2007-07-05 22:48:00,80.767,80.767,80.762,80.762,6050000.0
2007-07-05 22:51:00,80.71,80.727,80.71,80.727,44840000.0
2007-07-05 22:54:00,80.749,80.75,80.746,80.747,105910000.0
2007-07-05 22:56:00,80.728,80.729,80.724,80.724,155430000.0
2007-07-05 22:57:00,80.753,80.753,80.747,80.747,42220000.0
2007-07-05 22:58:00,80.734,80.734,80.726,80.734,68680000.0
2007-07-05 22:59:00,80.72,80.727,80.719,80.727,36450000.0
2007-07-05 23:00:00,80.777,80.777,80.767,80.767,36020000.0
2007-07-05 23:01:00,80.747,80.747,80.739,80.744,43080000.0
2007-07-05 23:02:00,80.754,80.754,80.747,80.747,26120000.0
2007-07-05 23:03:00,80.76,80.77,80.744,80.747,24230000.0
2007-07-05 23:04:00,80.74,80.756,80.74,80.756,64960000.0
2007-07-05 23:05:00,80.739,80.747,80.739,80.747,44330000.0
2007-07-05 23:06:00,80.741,80.766,80.741,80.751,11700000.0
2007-07-05 23:09:00,80.76,80.784,80.76,80.784,31160000.0
2007-07-05 23:12:00,80.754,80.788,80.754,80.785,48580000.0
2007-07-05 23:13:00,80.755,80.757,80.755,80.756,34860000.0
2007-07-05 23:14:00,80.746,80.747,80.745,80.747,22570000.0
2007-07-05 23:15:00,80.758,80.793,80.753,80.753,41910000.0
2007-07-05 23:16:00,80.755,80.757,80.755,80.757,3010000.0
2007-07-05 23:18:00,80.798,80.799,80.797,80.799,35140000.0
2007-07-05 23:20:00,80.768,80.768,80.762,80.762,106160000.0
2007-07-05 23:21:00,80.754,80.803,80.754,80.795,53360000.0
2007-07-05 23:22:00,80.739,80.739,80.738,80.738,47700000.0
2007-07-05 23:24:00,80.787,80.787,80.775,80.777,79210000.0
2007-07-05 23:27:00,80.784,80.784,80.732,80.732,74900000.0
2007-07-05 23:28:00,80.737,80.74,80.735,80.74,53020000.0
2007-07-05 23:29:00,80.728,80.728,80.725,80.727,95950000.0
2007-07-05 23:30:00,80.763,80.765,80.755,80.755,74690000.0
2007-07-05 23:32:00,80.719,80.719,80.716,80.717,70700000.0
2007-07-05 23:33:00,80.727,80.74,80.725,80.74,9620000.0
2007-07-05 23:36:00,80.766,80.766,80.758,80.759,90250000.0
2007-07-05 23:38:00,80.726,80.731,80.724,80.728,74810000.0
2007-07-05 23:39:00,80.716,80.731,80.702,80.726,91740000.0
2007-07-05 23:41:00,80.708,80.71,80.707,80.707,90770000.0
2007-07-05 23:42:00,80.697,80.72,80.697,80.715,73050000.0
2007-07-05 23:43:00,80.687,80.691,80.687,80.689,77070000.0
2007-07-05 23:44:00,80.669,80.671,80.668,80.668,66580000.0
2007-07-05 23:45:00,80.682,80.708,80.674,80.705,64030000.0
2007-07-05 23:47:00,80.688,80.688,80.68,80.68,60640000.0
2007-07-05 23:48:00,80.729,80.73,80.727,80.73,94710000.0
2007-07-05 23:49:00,80.688,80.69,80.688,80.688,70090000.0
2007-07-05 23:50:00,80.697,80.697,80.69,80.69,136170000.0
2007-07-05 23:51:00,80.684,80.721,80.684,80.717,83740000.0
2007-07-05 23:52:00,80.698,80.7,80.696,80.698,88860000.0
2007-07-05 23:53:00,80.691,80.697,80.69,80.69,71000000.0
2007-07-05 23:54:00,80.718,80.718,80.718,80.718,1500000.0
2007-07-05 23:56:00,80.68,80.686,80.68,80.685,28170000.0
2007-07-05 23:57:00,80.718,80.719,80.717,80.718,40570000.0
2007-07-05 23:58:00,80.678,80.678,80.678,80.678,1690000.0
2007-07-06 00:00:00,80.694,80.733,80.694,80.725,113040000.0
2007-07-06 00:01:00,80.706,80.706,80.695,80.695,134140000.0
2007-07-06 00:03:00,80.712,80.73,80.712,80.73,61630000.0
2007-07-06 00:04:00,80.768,80.777,80.766,80.768,68510000.0
2007-07-06 00:05:00,80.76,80.776,80.76,80.775,99610000.0
2007-07-06 00:06:00,80.781,80.808,80.781,80.808,10340000.0
2007-07-06 00:07:00,80.778,80.78,80.778,80.78,73840000.0
2007-07-06 00:08:00,80.767,80.767,80.762,80.762,37000000.0
2007-07-06 00:09:00,80.799,80.8,80.796,80.797,89430000.0
2007-07-06 00:12:00,80.767,80.793,80.752,80.785,50150000.0
2007-07-06 00:13:00,80.742,80.756,80.741,80.748,59100000.0
2007-07-06 00:14:00,80.741,80.751,80.741,80.751,40580000.0
2007-07-06 00:15:00,80.749,80.762,80.749,80.759,41140000.0
2007-07-06 00:16:00,80.746,80.751,80.745,80.748,70740000.0
2007-07-06 00:18:00,80.766,80.782,80.766,80.778,142710000.0
2007-07-06 00:19:00,80.769,80.769,80.766,80.766,2820000.0
2007-07-06 00:21:00,80.794,80.794,80.763,80.763,40220000.0
2007-07-06 00:24:00,80.797,80.797,80.791,80.791,107110000.0
2007-07-06 00:25:00,80.767,80.767,80.758,80.764,103640000.0
2007-07-06 00:26:00,80.775,80.779,80.775,80.779,33900000.0
2007-07-06 00:27:00,80.817,80.817,80.807,80.807,50590000.0
2007-07-06 00:28:00,80.79,80.797,80.79,80.797,10530000.0
2007-07-06 00:30:00,80.826,80.828,80.821,80.821,47080000.0
2007-07-06 00:33:00,80.809,80.833,80.806,80.833,15830000.0
2007-07-06 00:34:00,80.816,80.817,80.812,80.817,6480000.0
2007-07-06 00:35:00,80.808,80.811,80.807,80.808,115420000.0
2007-07-06 00:36:00,80.808,80.83,80.808,80.83,11320000.0
2007-07-06 00:38:00,80.807,80.814,80.801,80.808,56750000.0
2007-07-06 00:39:00,80.803,80.84,80.803,80.832,43870000.0
2007-07-06 00:41:00,80.798,80.799,80.798,80.799,23530000.0
2007-07-06 00:42:00,80.819,80.819,80.797,80.797,5260000.0
2007-07-06 00:43:00,80.797,80.797,80.797,80.797,1690000.0
2007-07-06 00:44:00,80.788,80.789,80.786,80.788,65550000.0
2007-07-06 00:45:00,80.819,80.819,80.81,80.813,94810000.0
2007-07-06 00:46:00,80.779,80.779,80.777,80.779,84780000.0
2007-07-06 00:48:00,80.805,80.805,80.798,80.799,119740000.0
2007-07-06 00:50:00,80.766,80.77,80.764,80.765,145640000.0
2007-07-06 00:51:00,80.763,80.794,80.763,80.787,152750000.0
2007-07-06 00:53:00,80.768,80.769,80.767,80.769,45680000.0
2007-07-06 00:54:00,80.798,80.799,80.798,80.799,2630000.0
2007-07-06 00:55:00,80.777,80.777,80.77,80.771,65220000.0
2007-07-06 00:56:00,80.778,80.778,80.768,80.776,65240000.0
2007-07-06 00:57:00,80.794,80.794,80.769,80.769,68690000.0
2007-07-06 00:58:00,80.76,80.767,80.76,80.766,56040000.0
2007-07-06 00:59:00,80.776,80.777,80.77,80.777,38360000.0
2007-07-06 01:00:00,80.816,80.816,80.81,80.81,56390000.0
2007-07-06 01:01:00,80.786,80.793,80.782,80.793,90420000.0
2007-07-06 01:02:00,80.805,80.805,80.799,80.799,82800000.0
2007-07-06 01:03:00,80.817,80.82,80.816,80.818,98420000.0
2007-07-06 01:04:00,80.787,80.791,80.787,80.789,65580000.0
2007-07-06 01:05:00,80.797,80.797,80.789,80.789,57420000.0
2007-07-06 01:06:00,80.798,80.82,80.793,80.813,64030000.0
2007-07-06 01:08:00,80.778,80.78,80.777,80.778,40030000.0
2007-07-06 01:09:00,80.825,80.825,80.821,80.821,2630000.0
2007-07-06 01:12:00,80.825,80.825,80.82,80.82,55400000.0
2007-07-06 01:15:00,80.815,80.818,80.807,80.807,115900000.0
2007-07-06 01:18:00,80.777,80.797,80.777,80.796,14260000.0
2007-07-06 01:19:00,80.765,80.766,80.758,80.759,121310000.0
2007-07-06 01:21:00,80.772,80.798,80.77,80.795,79170000.0
2007-07-06 01:22:00,80.769,80.777,80.761,80.777,59630000.0
2007-07-06 01:24:00,80.771,80.804,80.771,80.804,31370000.0
2007-07-06 01:25:00,80.776,80.777,80.77,80.777,38330000.0
2007-07-06 01:26:00,80.769,80.769,80.766,80.769,43050000.0
2007-07-06 01:27:00,80.764,80.792,80.764,80.769,87440000.0
2007-07-06 01:28:00,80.76,80.764,80.76,80.764,5630000.0
2007-07-06 01:29:00,80.76,80.768,80.76,80.767,115340000.0
2007-07-06 01:30:00,80.789,80.803,80.777,80.788,20120000.0
2007-07-06 01:31:00,80.786,80.803,80.786,80.798,16410000.0
2007-07-06 01:32:00,80.789,80.79,80.786,80.788,104170000.0
2007-07-06 01:33:00,80.783,80.791,80.775,80.775,13000000.0
2007-07-06 01:36:00,80.786,80.791,80.775,80.787,73620000.0
2007-07-06 01:37:00,80.759,80.767,80.759,80.765,134440000.0
2007-07-06 01:38:00,80.777,80.782,80.771,80.775,122370000.0
2007-07-06 01:39:00,80.792,80.799,80.774,80.774,12020000.0
2007-07-06 01:40:00,80.78,80.78,80.78,80.78,1690000.0
2007-07-06 01:41:00,80.767,80.777,80.767,80.777,167730000.0
2007-07-06 01:42:00,80.787,80.801,80.783,80.794,147950000.0
2007-07-06 01:45:00,80.788,80.807,80.778,80.778,123610000.0
2007-07-06 01:46:00,80.782,80.79,80.779,80.784,140430000.0
2007-07-06 01:47:00,80.775,80.779,80.774,80.778,70720000.0
2007-07-06 01:48:00,80.817,80.817,80.801,80.801,4320000.0
2007-07-06 01:51:00,80.789,80.811,80.789,80.81,9480000.0
2007-07-06 01:52:00,80.779,80.785,80.757,80.757,133540000.0
2007-07-06 01:54:00,80.786,80.788,80.778,80.778,144680000.0
2007-07-06 01:55:00,80.751,80.757,80.75,80.752,14620000.0
2007-07-06 01:56:00,80.767,80.768,80.76,80.76,143540000.0
2007-07-06 01:57:00,80.774,80.793,80.774,80.793,10930000.0
2007-07-06 01:58:00,80.759,80.759,80.759,80.759,3190000.0
2007-07-06 02:00:00,80.807,80.807,80.798,80.798,118450000.0
2007-07-06 02:03:00,80.785,80.785,80.778,80.778,121590000.0
2007-07-06 02:06:00,80.768,80.803,80.768,80.795,142890000.0
2007-07-06 02:09:00,80.784,80.785,80.778,80.778,9200000.0
2007-07-06 02:10:00,80.775,80.775,80.768,80.769,120850000.0
2007-07-06 02:12:00,80.766,80.767,80.761,80.761,115550000.0
2007-07-06 02:13:00,80.76,80.768,80.76,80.768,10140000.0
2007-07-06 02:14:00,80.761,80.768,80.76,80.768,134080000.0
2007-07-06 02:15:00,80.774,80.774,80.762,80.767,18220000.0
2007-07-06 02:18:00,80.78,80.796,80.771,80.784,17130000.0
2007-07-06 02:19:00,80.782,80.785,80.782,80.785,8070000.0
2007-07-06 02:20:00,80.778,80.786,80.778,80.786,118910000.0
2007-07-06 02:21:00,80.801,80.815,80.801,80.81,124050000.0
2007-07-06 02:22:00,80.806,80.81,80.806,80.81,4690000.0
2007-07-06 02:23:00,80.837,80.87,80.833,80.833,117610000.0
2007-07-06 02:24:00,80.859,80.871,80.842,80.842,11110000.0
2007-07-06 02:25:00,80.841,80.842,80.841,80.842,4880000.0
2007-07-06 02:27:00,80.832,80.84,80.824,80.824,11300000.0
2007-07-06 02:28:00,80.813,80.824,80.802,80.802,148440000.0
2007-07-06 02:29:00,80.788,80.795,80.77,80.795,114440000.0
2007-07-06 02:30:00,80.836,80.836,80.83,80.832,120170000.0
2007-07-06 02:31:00,80.807,80.809,80.807,80.809,5630000.0
2007-07-06 02:32:00,80.816,80.817,80.808,80.817,125790000.0
2007-07-06 02:33:00,80.814,80.831,80.814,80.829,19040000.0
2007-07-06 02:36:00,80.835,80.839,80.828,80.828,137610000.0
2007-07-06 02:38:00,80.817,80.818,80.811,80.812,138750000.0
2007-07-06 02:39:00,80.822,80.843,80.813,80.813,135100000.0
2007-07-06 02:40:00,80.798,80.801,80.794,80.797,126300000.0
2007-07-06 02:41:00,80.808,80.81,80.806,80.809,120880000.0
2007-07-06 02:42:00,80.816,80.816,80.81,80.81,9060000.0
2007-07-06 02:43:00,80.817,80.818,80.817,80.818,5670000.0
2007-07-06 02:44:00,80.81,80.818,80.809,80.81,115080000.0
2007-07-06 02:45:00,80.841,80.841,80.807,80.807,8490000.0
2007-07-06 02:46:00,80.792,80.792,80.784,80.784,3940000.0
2007-07-06 02:47:00,80.778,80.782,80.772,80.779,127720000.0
2007-07-06 02:48:00,80.786,80.816,80.785,80.799,16120000.0
2007-07-06 02:50:00,80.792,80.797,80.787,80.796,146600000.0
2007-07-06 02:51:00,80.792,80.824,80.792,80.8,145550000.0
2007-07-06 02:52:00,80.807,80.811,80.804,80.808,135100000.0
2007-07-06 02:53:00,80.8,80.805,80.793,80.8,140590000.0
2007-07-06 02:54:00,80.814,80.829,80.807,80.828,133560000.0
2007-07-06 02:55:00,80.813,80.813,80.8,80.8,117110000.0
2007-07-06 02:56:00,80.805,80.807,80.8,80.802,114700000.0
2007-07-06 02:57:00,80.803,80.831,80.803,80.824,23740000.0
2007-07-06 02:58:00,80.807,80.816,80.807,80.816,6010000.0
2007-07-06 03:00:00,80.851,80.86,80.819,80.839,149190000.0
2007-07-06 03:01:00,80.835,80.877,80.817,80.832,124010000.0
2007-07-06 03:02:00,80.82,80.828,80.819,80.821,125870000.0
2007-07-06 03:03:00,80.852,80.864,80.841,80.864,16370000.0
2007-07-06 03:04:00,80.828,80.848,80.828,80.829,14680000.0
2007-07-06 03:05:00,80.848,80.859,80.827,80.849,126220000.0
2007-07-06 03:06:00,80.84,80.845,80.84,80.845,7320000.0
2007-07-06 03:07:00,80.822,80.822,80.797,80.797,7880000.0
2007-07-06 03:08:00,80.799,80.817,80.778,80.788,131590000.0
2007-07-06 03:09:00,80.809,80.842,80.809,80.839,11120000.0
2007-07-06 03:10:00,80.832,80.832,80.806,80.807,15330000.0
2007-07-06 03:11:00,80.822,80.843,80.811,80.836,120050000.0
2007-07-06 03:12:00,80.835,80.835,80.827,80.829,8530000.0
2007-07-06 03:13:00,80.808,80.823,80.795,80.795,10790000.0
2007-07-06 03:14:00,80.808,80.81,80.806,80.808,129860000.0
2007-07-06 03:15:00,80.791,80.819,80.791,80.819,10700000.0
2007-07-06 03:17:00,80.819,80.832,80.803,80.832,99670000.0
2007-07-06 03:18:00,80.802,80.84,80.802,80.834,65150000.0
2007-07-06 03:19:00,80.791,80.824,80.791,80.797,138240000.0
2007-07-06 03:20:00,80.829,80.829,80.801,80.808,156030000.0
2007-07-06 03:21:00,80.801,80.84,80.801,80.836,149370000.0
2007-07-06 03:22:00,80.798,80.806,80.798,80.805,134390000.0
2007-07-06 03:23:00,80.801,80.808,80.8,80.801,138480000.0
2007-07-06 03:24:00,80.814,80.83,80.807,80.81,146790000.0
2007-07-06 03:25:00,80.799,80.816,80.799,80.809,124330000.0
2007-07-06 03:27:00,80.832,80.847,80.828,80.845,16700000.0
2007-07-06 03:28:00,80.821,80.829,80.805,80.811,21300000.0
2007-07-06 03:29:00,80.8,80.816,80.8,80.815,123820000.0
2007-07-06 03:30:00,80.813,80.839,80.813,80.828,121310000.0
2007-07-06 03:31:00,80.829,80.829,80.813,80.824,12950000.0
2007-07-06 03:32:00,80.8,80.807,80.799,80.801,120290000.0
2007-07-06 03:33:00,80.793,80.834,80.793,80.812,18670000.0
2007-07-06 03:34:00,80.803,80.821,80.803,80.809,119450000.0
2007-07-06 03:35:00,80.835,80.835,80.823,80.823,124250000.0
2007-07-06 03:36:00,80.855,80.855,80.848,80.848,6610000.0
2007-07-06 03:37:00,80.839,80.839,80.819,80.819,7360000.0
2007-07-06 03:38:00,80.819,80.843,80.814,80.84,144600000.0
2007-07-06 03:39:00,80.848,80.866,80.825,80.863,147480000.0
2007-07-06 03:40:00,80.823,80.857,80.823,80.841,119890000.0
2007-07-06 03:41:00,80.831,80.845,80.831,80.845,123680000.0
2007-07-06 03:42:00,80.848,80.869,80.848,80.867,16700000.0
2007-07-06 03:43:00,80.833,80.863,80.833,80.849,132940000.0
2007-07-06 03:45:00,80.861,80.882,80.847,80.878,139480000.0
2007-07-06 03:46:00,80.827,80.834,80.827,80.827,120320000.0
2007-07-06 03:47:00,80.836,80.837,80.829,80.837,127430000.0
2007-07-06 03:48:00,80.857,80.859,80.857,80.859,4880000.0
2007-07-06 03:49:00,80.832,80.85,80.832,80.847,118880000.0
2007-07-06 03:50:00,80.853,80.853,80.815,80.815,129180000.0
2007-07-06 03:51:00,80.827,80.85,80.822,80.85,14300000.0
2007-07-06 03:52:00,80.808,80.833,80.808,80.833,136270000.0
2007-07-06 03:53:00,80.821,80.839,80.815,80.815,142100000.0
2007-07-06 03:54:00,80.837,80.837,80.812,80.812,141840000.0
2007-07-06 03:55:00,80.823,80.84,80.823,80.836,117680000.0
2007-07-06 03:56:00,80.83,80.839,80.822,80.831,122970000.0
2007-07-06 03:57:00,80.826,80.839,80.826,80.839,6570000.0
2007-07-06 03:59:00,80.857,80.857,80.851,80.857,123550000.0
2007-07-06 04:00:00,80.849,80.862,80.843,80.862,21770000.0
2007-07-06 04:01:00,80.848,80.848,80.848,80.848,4130000.0
2007-07-06 04:02:00,80.841,80.848,80.839,80.839,133090000.0
2007-07-06 04:03:00,80.864,80.877,80.845,80.845,18290000.0
2007-07-06 04:04:00,80.87,80.872,80.847,80.852,21810000.0
2007-07-06 04:05:00,80.882,80.882,80.847,80.85,127680000.0
2007-07-06 04:06:00,80.881,80.882,80.839,80.839,19330000.0
2007-07-06 04:07:00,80.832,80.879,80.832,80.858,116870000.0
2007-07-06 04:08:00,80.842,80.879,80.842,80.86,121880000.0
2007-07-06 04:09:00,80.883,80.883,80.873,80.873,10510000.0
2007-07-06 04:10:00,80.852,80.872,80.852,80.872,119030000.0
2007-07-06 04:11:00,80.858,80.882,80.855,80.877,120530000.0
2007-07-06 04:12:00,80.844,80.881,80.844,80.88,18200000.0
2007-07-06 04:13:00,80.853,80.878,80.853,80.867,148460000.0
2007-07-06 04:14:00,80.841,80.87,80.841,80.841,132730000.0
2007-07-06 04:15:00,80.85,80.869,80.848,80.867,137420000.0
2007-07-06 04:16:00,80.848,80.848,80.84,80.846,139620000.0
2007-07-06 04:17:00,80.844,80.874,80.844,80.874,122680000.0
2007-07-06 04:18:00,80.867,80.867,80.86,80.86,115070000.0
2007-07-06 04:19:00,80.865,80.873,80.863,80.873,17160000.0
2007-07-06 04:20:00,80.885,80.885,80.855,80.855,126300000.0
2007-07-06 04:21:00,80.872,80.882,80.872,80.878,19230000.0
2007-07-06 04:23:00,80.838,80.84,80.837,80.84,52930000.0
2007-07-06 04:24:00,80.867,80.867,80.858,80.858,96620000.0
2007-07-06 04:27:00,80.829,80.859,80.829,80.853,145740000.0
2007-07-06 04:28:00,80.846,80.85,80.846,80.847,139360000.0
2007-07-06 04:29:00,80.853,80.863,80.836,80.863,138910000.0
2007-07-06 04:30:00,80.842,80.861,80.836,80.856,145970000.0
2007-07-06 04:31:00,80.822,80.827,80.821,80.827,143240000.0
2007-07-06 04:32:00,80.826,80.865,80.826,80.865,117420000.0
2007-07-06 04:33:00,80.843,80.878,80.842,80.874,115810000.0
2007-07-06 04:34:00,80.836,80.836,80.83,80.833,12200000.0
2007-07-06 04:35:00,80.828,80.836,80.828,80.836,129490000.0
2007-07-06 04:36:00,80.841,80.867,80.841,80.854,12010000.0
2007-07-06 04:37:00,80.839,80.85,80.839,80.844,131500000.0
2007-07-06 04:38:00,80.863,80.868,80.862,80.867,154950000.0
2007-07-06 04:39:00,80.876,80.882,80.856,80.882,144400000.0
2007-07-06 04:41:00,80.878,80.881,80.876,80.88,130040000.0
2007-07-06 04:42:00,80.866,80.888,80.857,80.885,138010000.0
2007-07-06 04:44:00,80.867,80.885,80.865,80.885,118480000.0
2007-07-06 04:45:00,80.862,80.885,80.862,80.885,14200000.0
2007-07-06 04:46:00,80.855,80.869,80.855,80.866,18000000.0
2007-07-06 04:47:00,80.876,80.876,80.868,80.868,119560000.0
2007-07-06 04:48:00,80.877,80.89,80.876,80.886,18640000.0
2007-07-06 04:50:00,80.886,80.886,80.867,80.867,124470000.0
2007-07-06 04:51:00,80.839,80.867,80.839,80.863,148270000.0
2007-07-06 04:54:00,80.877,80.877,80.871,80.873,138240000.0
2007-07-06 04:57:00,80.877,80.879,80.871,80.871,120590000.0
2007-07-06 04:58:00,80.857,80.862,80.857,80.862,4170000.0
2007-07-06 04:59:00,80.862,80.89,80.855,80.888,139070000.0
2007-07-06 05:00:00,80.895,80.899,80.858,80.888,134800000.0
2007-07-06 05:01:00,80.878,80.878,80.843,80.843,115990000.0
2007-07-06 05:02:00,80.866,80.876,80.855,80.876,116370000.0
2007-07-06 05:03:00,80.849,80.869,80.849,80.868,12950000.0
2007-07-06 05:04:00,80.848,80.869,80.842,80.865,24850000.0
2007-07-06 05:05:00,80.847,80.847,80.835,80.835,118100000.0
2007-07-06 05:06:00,80.873,80.873,80.834,80.845,141070000.0
2007-07-06 05:07:00,80.854,80.859,80.832,80.832,149350000.0
2007-07-06 05:08:00,80.835,80.842,80.822,80.831,130640000.0
2007-07-06 05:09:00,80.862,80.862,80.836,80.858,134970000.0
2007-07-06 05:12:00,80.856,80.889,80.846,80.886,121440000.0
2007-07-06 05:13:00,80.843,80.843,80.843,80.843,3840000.0
2007-07-06 05:14:00,80.839,80.848,80.839,80.845,119000000.0
2007-07-06 05:15:00,80.842,80.87,80.842,80.867,126270000.0
2007-07-06 05:16:00,80.846,80.868,80.846,80.855,18760000.0
2007-07-06 05:17:00,80.874,80.874,80.841,80.841,117440000.0
2007-07-06 05:18:00,80.832,80.87,80.832,80.866,114490000.0
2007-07-06 05:19:00,80.832,80.836,80.832,80.832,8490000.0
2007-07-06 05:20:00,80.846,80.848,80.841,80.842,138140000.0
2007-07-06 05:21:00,80.837,80.86,80.837,80.852,142080000.0
2007-07-06 05:24:00,80.823,80.85,80.823,80.845,113540000.0
2007-07-06 05:26:00,80.857,80.86,80.854,80.857,115270000.0
2007-07-06 05:27:00,80.85,80.874,80.85,80.867,119030000.0
2007-07-06 05:28:00,80.851,80.855,80.851,80.855,4350000.0
2007-07-06 05:29:00,80.838,80.84,80.836,80.839,114970000.0
2007-07-06 05:30:00,80.868,80.868,80.859,80.859,8820000.0
2007-07-06 05:31:00,80.833,80.841,80.833,80.841,8260000.0
2007-07-06 05:33:00,80.869,80.869,80.86,80.862,142310000.0
2007-07-06 05:34:00,80.838,80.853,80.83,80.853,121750000.0
2007-07-06 05:36:00,80.865,80.865,80.831,80.831,116470000.0
2007-07-06 05:38:00,80.864,80.864,80.834,80.834,117240000.0
2007-07-06 05:39:00,80.862,80.862,80.834,80.834,13140000.0
2007-07-06 05:40:00,80.84,80.862,80.837,80.862,119820000.0
2007-07-06 05:41:00,80.847,80.847,80.839,80.839,119380000.0
2007-07-06 05:42:00,80.854,80.856,80.843,80.852,14500000.0
2007-07-06 05:43:00,80.877,80.877,80.868,80.869,121040000.0
2007-07-06 05:44:00,80.876,80.877,80.87,80.87,122230000.0
2007-07-06 05:45:00,80.885,80.885,80.881,80.881,9760000.0
2007-07-06 05:47:00,80.879,80.888,80.879,80.888,118330000.0
2007-07-06 05:48:00,80.878,80.886,80.878,80.881,19130000.0
2007-07-06 05:49:00,80.856,80.877,80.855,80.875,27250000.0
2007-07-06 05:51:00,80.886,80.886,80.881,80.881,122400000.0
2007-07-06 05:52:00,80.885,80.885,80.882,80.882,3610000.0
2007-07-06 05:53:00,80.889,80.891,80.884,80.887,125680000.0
2007-07-06 05:54:00,80.88,80.887,80.878,80.887,125930000.0
2007-07-06 05:55:00,80.876,80.881,80.862,80.881,17320000.0
2007-07-06 05:56:00,80.87,80.882,80.855,80.882,136160000.0
2007-07-06 05:57:00,80.871,80.891,80.862,80.88,137580000.0
2007-07-06 05:58:00,80.888,80.912,80.879,80.885,134660000.0
2007-07-06 05:59:00,80.888,80.911,80.88,80.911,123070000.0
2007-07-06 06:00:00,80.885,80.918,80.885,80.914,117680000.0
2007-07-06 06:01:00,80.894,80.894,80.891,80.891,4880000.0
2007-07-06 06:02:00,80.901,80.919,80.895,80.902,121920000.0
2007-07-06 06:03:00,80.906,80.945,80.906,80.922,21630000.0
2007-07-06 06:04:00,80.903,80.915,80.898,80.915,24460000.0
2007-07-06 06:05:00,80.886,80.922,80.886,80.922,115950000.0
2007-07-06 06:06:00,80.916,80.92,80.895,80.91,119200000.0
2007-07-06 06:07:00,80.915,80.916,80.905,80.916,16800000.0
2007-07-06 06:08:00,80.906,80.906,80.862,80.892,124320000.0
2007-07-06 06:09:00,80.885,80.939,80.879,80.934,118700000.0
2007-07-06 06:10:00,80.87,80.877,80.87,80.877,4880000.0
2007-07-06 06:11:00,80.896,80.896,80.874,80.895,123640000.0
2007-07-06 06:12:00,80.892,80.9,80.865,80.865,14080000.0
2007-07-06 06:13:00,80.855,80.864,80.846,80.848,22840000.0
2007-07-06 06:14:00,80.861,80.893,80.857,80.893,120690000.0
2007-07-06 06:15:00,80.883,80.894,80.879,80.884,23550000.0
2007-07-06 06:16:00,80.867,80.868,80.867,80.868,3420000.0
2007-07-06 06:17:00,80.883,80.902,80.874,80.874,124060000.0
2007-07-06 06:18:00,80.883,80.915,80.883,80.892,17350000.0
2007-07-06 06:19:00,80.879,80.912,80.879,80.912,121380000.0
2007-07-06 06:20:00,80.901,80.92,80.894,80.894,123620000.0
2007-07-06 06:21:00,80.921,80.921,80.914,80.918,17110000.0
2007-07-06 06:22:00,80.884,80.891,80.884,80.891,3610000.0
2007-07-06 06:23:00,80.894,80.919,80.883,80.892,121060000.0
2007-07-06 06:24:00,80.909,80.909,80.886,80.904,13560000.0
2007-07-06 06:25:00,80.893,80.893,80.872,80.872,118580000.0
2007-07-06 06:26:00,80.876,80.876,80.869,80.871,115380000.0
2007-07-06 06:27:00,80.926,80.926,80.921,80.921,7890000.0
2007-07-06 06:28:00,80.875,80.875,80.875,80.875,3420000.0
2007-07-06 06:29:00,80.891,80.921,80.884,80.921,117130000.0
2007-07-06 06:30:00,80.967,80.967,80.96,80.96,124300000.0
2007-07-06 06:31:00,80.888,80.888,80.888,80.888,2820000.0
2007-07-06 06:32:00,80.917,80.925,80.901,80.925,120880000.0
2007-07-06 06:33:00,80.926,80.926,80.92,80.921,123990000.0
2007-07-06 06:34:00,80.895,80.91,80.895,80.91,7130000.0
2007-07-06 06:35:00,80.901,80.924,80.901,80.924,122020000.0
2007-07-06 06:36:00,80.892,80.916,80.892,80.916,17880000.0
2007-07-06 06:37:00,80.903,80.915,80.899,80.9,25570000.0
2007-07-06 06:38:00,80.908,80.932,80.899,80.932,124870000.0
2007-07-06 06:39:00,80.929,80.937,80.929,80.937,124010000.0
2007-07-06 06:40:00,80.919,80.919,80.919,80.919,2250000.0
2007-07-06 06:41:00,80.949,80.95,80.946,80.949,113370000.0
2007-07-06 06:42:00,80.941,80.952,80.941,80.948,16930000.0
2007-07-06 06:43:00,80.936,80.936,80.936,80.936,2820000.0
2007-07-06 06:44:00,80.912,80.93,80.912,80.919,121730000.0
2007-07-06 06:45:00,80.919,80.94,80.919,80.938,10740000.0
2007-07-06 06:48:00,80.964,80.964,80.958,80.958,7550000.0
2007-07-06 06:49:00,80.925,80.947,80.924,80.932,19370000.0
2007-07-06 06:50:00,80.954,80.954,80.924,80.945,124700000.0
2007-07-06 06:51:00,80.944,80.944,80.925,80.939,8540000.0
2007-07-06 06:52:00,80.897,80.909,80.896,80.909,15480000.0
2007-07-06 06:53:00,80.927,80.934,80.912,80.934,123320000.0
2007-07-06 06:54:00,80.967,80.967,80.961,80.961,8300000.0
2007-07-06 06:55:00,80.945,80.947,80.941,80.947,12990000.0
2007-07-06 06:56:00,80.938,80.94,80.936,80.939,123720000.0
2007-07-06 06:57:00,80.927,80.958,80.924,80.954,18860000.0
2007-07-06 06:58:00,80.933,80.951,80.926,80.951,13330000.0
2007-07-06 06:59:00,80.935,80.937,80.928,80.935,119510000.0
2007-07-06 07:00:00,80.97,80.98,80.964,80.976,127440000.0
2007-07-06 07:01:00,80.945,80.961,80.943,80.958,20360000.0
2007-07-06 07:03:00,80.966,80.966,80.958,80.958,119110000.0
2007-07-06 07:05:00,80.93,80.937,80.929,80.932,124450000.0
2007-07-06 07:06:00,80.932,80.953,80.93,80.934,23550000.0
2007-07-06 07:07:00,80.938,80.947,80.923,80.929,121310000.0
2007-07-06 07:08:00,80.921,80.949,80.921,80.949,117010000.0
2007-07-06 07:09:00,80.954,80.954,80.952,80.952,7320000.0
2007-07-06 07:10:00,80.941,80.948,80.924,80.924,15290000.0
2007-07-06 07:11:00,80.934,80.934,80.909,80.909,100280000.0
2007-07-06 07:12:00,80.92,80.949,80.917,80.92,62920000.0
2007-07-06 07:13:00,80.944,80.949,80.936,80.936,135310000.0
2007-07-06 07:14:00,80.943,80.946,80.937,80.938,150180000.0
2007-07-06 07:15:00,80.911,80.954,80.911,80.954,146070000.0
2007-07-06 07:16:00,80.936,80.951,80.917,80.944,131160000.0
2007-07-06 07:17:00,80.919,80.954,80.917,80.954,134140000.0
2007-07-06 07:18:00,80.935,80.96,80.927,80.96,141850000.0
2007-07-06 07:20:00,80.939,80.956,80.939,80.956,123200000.0
2007-07-06 07:21:00,80.951,80.953,80.951,80.953,5630000.0
2007-07-06 07:22:00,80.949,80.959,80.949,80.955,168610000.0
2007-07-06 07:24:00,80.962,80.962,80.918,80.921,100730000.0
2007-07-06 07:25:00,80.951,80.957,80.946,80.953,124630000.0
2007-07-06 07:26:00,80.923,80.93,80.918,80.926,140970000.0
2007-07-06 07:27:00,80.921,80.959,80.921,80.954,79300000.0
2007-07-06 07:29:00,80.937,80.96,80.934,80.942,56350000.0
2007-07-06 07:30:00,80.952,80.98,80.944,80.967,102420000.0
2007-07-06 07:32:00,80.955,80.96,80.929,80.929,129610000.0
2007-07-06 07:33:00,80.94,80.982,80.94,80.982,148190000.0
2007-07-06 07:34:00,80.966,80.97,80.966,80.967,137720000.0
2007-07-06 07:35:00,80.949,80.982,80.946,80.982,127550000.0
2007-07-06 07:36:00,80.953,80.979,80.953,80.976,126560000.0
2007-07-06 07:37:00,80.962,80.985,80.962,80.978,129950000.0
2007-07-06 07:38:00,80.982,80.982,80.951,80.967,111190000.0
2007-07-06 07:39:00,80.962,80.99,80.962,80.987,114710000.0
2007-07-06 07:40:00,80.982,80.982,80.961,80.97,23130000.0
2007-07-06 07:41:00,80.978,80.978,80.97,80.971,112880000.0
2007-07-06 07:42:00,80.965,80.975,80.955,80.966,15250000.0
2007-07-06 07:43:00,80.974,80.975,80.968,80.968,111070000.0
2007-07-06 07:44:00,80.958,80.973,80.954,80.954,119440000.0
2007-07-06 07:45:00,80.972,80.983,80.972,80.977,20460000.0
2007-07-06 07:47:00,80.957,80.974,80.948,80.974,135650000.0
2007-07-06 07:48:00,80.984,80.984,80.947,80.954,140040000.0
2007-07-06 07:50:00,80.976,80.978,80.953,80.968,121130000.0
2007-07-06 07:51:00,80.961,80.991,80.949,80.969,114750000.0
2007-07-06 07:52:00,80.954,80.975,80.945,80.946,16500000.0
2007-07-06 07:53:00,80.947,80.98,80.947,80.98,154460000.0
2007-07-06 07:54:00,81.011,81.011,80.981,80.996,142380000.0
2007-07-06 07:55:00,80.969,81.006,80.969,81.004,136590000.0
2007-07-06 07:56:00,81.0,81.008,81.0,81.008,143680000.0
2007-07-06 07:57:00,80.998,81.006,80.974,81.006,150050000.0
2007-07-06 07:58:00,80.993,81.004,80.969,81.004,119380000.0
2007-07-06 07:59:00,80.999,80.999,80.975,80.997,122510000.0
2007-07-06 08:00:00,81.01,81.014,81.003,81.009,22010000.0
2007-07-06 08:01:00,80.987,80.987,80.962,80.974,17010000.0
2007-07-06 08:02:00,80.972,80.986,80.953,80.953,128790000.0
2007-07-06 08:03:00,80.95,80.967,80.941,80.953,21430000.0
2007-07-06 08:04:00,80.951,80.981,80.951,80.978,13560000.0
2007-07-06 08:05:00,80.97,80.989,80.953,80.953,120620000.0
2007-07-06 08:06:00,80.947,80.983,80.947,80.972,21060000.0
2007-07-06 08:07:00,80.97,80.979,80.958,80.976,17540000.0
2007-07-06 08:08:00,80.974,80.974,80.936,80.959,148870000.0
2007-07-06 08:09:00,80.94,80.968,80.934,80.934,142770000.0
2007-07-06 08:10:00,80.956,80.975,80.938,80.958,137990000.0
2007-07-06 08:11:00,80.958,80.973,80.946,80.969,142940000.0
2007-07-06 08:12:00,80.976,80.976,80.936,80.936,138780000.0
2007-07-06 08:13:00,80.958,80.96,80.954,80.957,120600000.0
2007-07-06 08:14:00,80.921,80.928,80.921,80.928,126180000.0
2007-07-06 08:15:00,80.974,80.974,80.969,80.969,7130000.0
2007-07-06 08:18:00,80.964,80.964,80.941,80.941,140330000.0
2007-07-06 08:19:00,80.933,80.965,80.933,80.955,122800000.0
2007-07-06 08:20:00,80.952,80.997,80.941,80.961,118940000.0
2007-07-06 08:21:00,80.985,80.986,80.963,80.981,17450000.0
2007-07-06 08:22:00,80.965,80.968,80.961,80.968,13640000.0
2007-07-06 08:23:00,80.994,80.994,80.966,80.988,118070000.0
2007-07-06 08:24:00,80.957,80.982,80.957,80.974,8530000.0
2007-07-06 08:25:00,80.991,80.991,80.961,80.984,107190000.0
2007-07-06 08:26:00,80.971,80.995,80.971,80.995,58650000.0
2007-07-06 08:27:00,80.964,80.998,80.964,80.993,107180000.0
2007-07-06 08:28:00,80.959,80.968,80.959,80.968,60380000.0
2007-07-06 08:30:00,80.98,81.009,80.975,80.98,155850000.0
2007-07-06 08:32:00,80.992,81.023,80.992,81.023,127520000.0
2007-07-06 08:33:00,81.043,81.043,81.008,81.038,139130000.0
2007-07-06 08:34:00,81.012,81.026,81.005,81.005,146420000.0
2007-07-06 08:36:00,80.995,81.058,80.995,81.054,125570000.0
2007-07-06 08:38:00,80.99,81.017,80.986,81.009,131300000.0
2007-07-06 08:39:00,81.003,81.01,81.002,81.006,19410000.0
2007-07-06 08:40:00,81.007,81.017,80.976,81.017,131330000.0
2007-07-06 08:41:00,80.985,81.008,80.976,80.995,149250000.0
2007-07-06 08:42:00,80.98,81.017,80.98,80.986,72480000.0
2007-07-06 08:43:00,80.989,81.004,80.976,80.987,103190000.0
2007-07-06 08:44:00,80.999,81.018,80.995,81.017,55360000.0
2007-07-06 08:45:00,80.983,81.012,80.983,81.008,93900000.0
2007-07-06 08:46:00,80.989,81.024,80.987,81.0,62540000.0
2007-07-06 08:47:00,81.003,81.003,80.977,80.984,120660000.0
2007-07-06 08:48:00,81.0,81.0,80.972,80.972,148860000.0
2007-07-06 08:49:00,80.976,80.98,80.976,80.977,144730000.0
2007-07-06 08:51:00,80.989,81.017,80.976,80.976,131830000.0
2007-07-06 08:52:00,80.963,80.992,80.963,80.965,140140000.0
2007-07-06 08:53:00,80.982,80.984,80.956,80.984,120680000.0
2007-07-06 08:54:00,80.993,80.993,80.956,80.985,115240000.0
2007-07-06 08:55:00,80.984,80.984,80.95,80.964,15810000.0
2007-07-06 08:56:00,80.954,80.954,80.931,80.941,112290000.0
2007-07-06 08:57:00,80.937,80.966,80.937,80.965,18580000.0
2007-07-06 08:58:00,80.937,80.941,80.918,80.92,16230000.0
2007-07-06 08:59:00,80.93,80.952,80.93,80.931,141970000.0
2007-07-06 09:00:00,80.942,80.982,80.937,80.947,71760000.0
2007-07-06 09:01:00,80.957,80.973,80.951,80.965,144660000.0
2007-07-06 09:02:00,80.94,80.956,80.94,80.955,134060000.0
2007-07-06 09:03:00,80.966,80.971,80.934,80.934,87370000.0
2007-07-06 09:04:00,80.939,80.939,80.926,80.926,47910000.0
2007-07-06 09:05:00,80.939,80.946,80.938,80.946,169000000.0
2007-07-06 09:06:00,80.963,80.968,80.933,80.933,162180000.0
2007-07-06 09:09:00,80.941,80.956,80.928,80.939,120710000.0
2007-07-06 09:10:00,80.94,80.944,80.933,80.936,141580000.0
2007-07-06 09:11:00,80.952,80.952,80.931,80.939,67440000.0
2007-07-06 09:12:00,80.943,80.943,80.929,80.937,108420000.0
2007-07-06 09:13:00,80.917,80.92,80.917,80.919,54060000.0
2007-07-06 09:14:00,80.926,80.926,80.912,80.92,97440000.0
2007-07-06 09:15:00,80.938,80.962,80.936,80.959,58840000.0
2007-07-06 09:17:00,80.949,80.989,80.949,80.96,144200000.0
2007-07-06 09:18:00,80.985,80.985,80.971,80.971,145700000.0
2007-07-06 09:19:00,80.948,80.957,80.948,80.957,138050000.0
2007-07-06 09:20:00,80.967,80.967,80.954,80.96,131640000.0
2007-07-06 09:21:00,80.942,80.973,80.942,80.948,135500000.0
2007-07-06 09:22:00,80.94,80.946,80.938,80.938,119200000.0
2007-07-06 09:23:00,80.953,80.982,80.953,80.955,119200000.0
2007-07-06 09:24:00,80.955,80.987,80.95,80.987,17120000.0
2007-07-06 09:25:00,80.945,80.972,80.945,80.97,127630000.0
2007-07-06 09:26:00,80.961,80.961,80.942,80.942,146100000.0
2007-07-06 09:27:00,80.957,80.964,80.952,80.964,135250000.0
2007-07-06 09:28:00,80.94,80.962,80.94,80.957,135840000.0
2007-07-06 09:30:00,80.958,80.958,80.951,80.952,138310000.0
2007-07-06 09:32:00,80.953,80.965,80.953,80.961,115890000.0
2007-07-06 09:33:00,80.978,80.978,80.956,80.959,23210000.0
2007-07-06 09:34:00,80.976,80.976,80.949,80.955,13180000.0
2007-07-06 09:35:00,80.965,80.965,80.947,80.958,132350000.0
2007-07-06 09:36:00,80.972,81.0,80.968,80.998,135960000.0
2007-07-06 09:37:00,80.967,80.981,80.955,80.955,110700000.0
2007-07-06 09:38:00,80.965,80.965,80.941,80.941,121000000.0
2007-07-06 09:39:00,80.967,80.989,80.967,80.987,12440000.0
2007-07-06 09:40:00,80.951,80.963,80.945,80.957,141100000.0
2007-07-06 09:41:00,80.947,80.959,80.936,80.955,116380000.0
2007-07-06 09:42:00,80.988,80.988,80.98,80.981,125170000.0
2007-07-06 09:43:00,80.943,80.953,80.943,80.953,4690000.0
2007-07-06 09:44:00,80.976,80.976,80.952,80.962,121090000.0
2007-07-06 09:45:00,80.982,80.982,80.954,80.971,19460000.0
2007-07-06 09:46:00,80.952,80.966,80.952,80.966,131030000.0
2007-07-06 09:47:00,80.94,80.954,80.94,80.954,115180000.0
2007-07-06 09:48:00,80.952,80.98,80.952,80.978,121770000.0
2007-07-06 09:49:00,80.969,80.969,80.969,80.969,3190000.0
2007-07-06 09:50:00,80.938,80.957,80.938,80.956,127930000.0
2007-07-06 09:51:00,80.948,80.972,80.946,80.967,93870000.0
2007-07-06 09:52:00,80.962,80.963,80.945,80.962,52680000.0
2007-07-06 09:53:00,80.958,80.967,80.958,80.967,173200000.0
2007-07-06 09:54:00,80.994,80.996,80.986,80.986,155730000.0
2007-07-06 09:56:00,80.96,80.994,80.96,80.994,95260000.0
2007-07-06 09:57:00,80.984,81.002,80.96,80.97,125040000.0
2007-07-06 09:58:00,80.981,80.983,80.961,80.961,135150000.0
2007-07-06 10:00:00,80.997,80.997,80.988,80.989,108960000.0
2007-07-06 10:02:00,80.953,80.98,80.951,80.951,93550000.0
2007-07-06 10:03:00,80.957,80.982,80.947,80.957,64410000.0
2007-07-06 10:04:00,80.949,80.961,80.934,80.934,121700000.0
2007-07-06 10:06:00,80.979,80.979,80.935,80.935,139070000.0
2007-07-06 10:07:00,80.935,80.935,80.926,80.935,127250000.0
2007-07-06 10:08:00,80.95,80.965,80.945,80.965,135700000.0
2007-07-06 10:09:00,80.998,80.998,80.991,80.992,126520000.0
2007-07-06 10:10:00,80.941,80.953,80.932,80.932,121740000.0
2007-07-06 10:11:00,80.935,80.937,80.93,80.937,121010000.0
2007-07-06 10:12:00,80.926,80.947,80.926,80.939,25800000.0
2007-07-06 10:13:00,80.948,80.949,80.926,80.94,71110000.0
2007-07-06 10:14:00,80.931,80.958,80.931,80.957,142540000.0
2007-07-06 10:15:00,80.968,80.968,80.958,80.958,67720000.0
2007-07-06 10:16:00,80.922,80.935,80.922,80.923,132560000.0
2007-07-06 10:17:00,80.929,80.954,80.926,80.954,122790000.0
2007-07-06 10:18:00,80.926,80.953,80.926,80.953,109020000.0
2007-07-06 10:19:00,80.923,80.952,80.923,80.952,131720000.0
2007-07-06 10:20:00,80.915,80.93,80.91,80.91,143370000.0
2007-07-06 10:21:00,80.93,80.959,80.926,80.94,70270000.0
2007-07-06 10:22:00,80.928,80.945,80.928,80.941,145620000.0
2007-07-06 10:23:00,80.952,80.952,80.926,80.938,131370000.0
2007-07-06 10:24:00,80.946,80.948,80.94,80.94,80350000.0
2007-07-06 10:25:00,80.914,80.937,80.909,80.909,47770000.0
2007-07-06 10:26:00,80.923,80.923,80.904,80.911,166750000.0
2007-07-06 10:27:00,80.92,80.94,80.916,80.933,152060000.0
2007-07-06 10:28:00,80.895,80.907,80.895,80.905,132680000.0
2007-07-06 10:29:00,80.901,80.93,80.901,80.929,102170000.0
2007-07-06 10:30:00,80.899,80.92,80.895,80.897,114310000.0
2007-07-06 10:31:00,80.886,80.923,80.886,80.911,140420000.0
2007-07-06 10:32:00,80.893,80.896,80.889,80.89,71410000.0
2007-07-06 10:33:00,80.9,80.921,80.89,80.897,106150000.0
2007-07-06 10:34:00,80.922,80.924,80.897,80.924,52900000.0
2007-07-06 10:35:00,80.891,80.913,80.891,80.901,92140000.0
2007-07-06 10:36:00,80.929,80.935,80.928,80.928,55220000.0
2007-07-06 10:38:00,80.884,80.895,80.884,80.895,128440000.0
2007-07-06 10:39:00,80.912,80.933,80.912,80.933,132070000.0
2007-07-06 10:40:00,80.928,80.94,80.924,80.937,134500000.0
2007-07-06 10:42:00,80.958,80.958,80.951,80.952,127780000.0
2007-07-06 10:43:00,80.91,80.917,80.908,80.916,112800000.0
2007-07-06 10:44:00,80.925,80.935,80.903,80.913,113230000.0
2007-07-06 10:45:00,80.91,80.93,80.91,80.929,9280000.0
2007-07-06 10:46:00,80.906,80.907,80.901,80.907,16890000.0
2007-07-06 10:47:00,80.9,80.906,80.9,80.906,133980000.0
2007-07-06 10:48:00,80.902,80.929,80.902,80.922,132870000.0
2007-07-06 10:50:00,80.902,80.932,80.902,80.932,140160000.0
2007-07-06 10:51:00,80.9,80.929,80.9,80.924,127250000.0
2007-07-06 10:52:00,80.906,80.909,80.9,80.9,83840000.0
2007-07-06 10:53:00,80.914,80.932,80.914,80.931,45650000.0
2007-07-06 10:54:00,80.931,80.949,80.913,80.942,179380000.0
2007-07-06 10:55:00,80.929,80.943,80.927,80.927,156400000.0
2007-07-06 10:56:00,80.928,80.954,80.928,80.948,120510000.0
2007-07-06 10:57:00,80.956,80.968,80.934,80.967,100320000.0
2007-07-06 10:58:00,80.948,80.955,80.939,80.939,118120000.0
2007-07-06 10:59:00,80.924,80.934,80.923,80.927,139060000.0
2007-07-06 11:00:00,80.973,80.976,80.969,80.971,78410000.0
2007-07-06 11:03:00,80.94,80.957,80.921,80.955,96880000.0
2007-07-06 11:04:00,80.929,80.936,80.929,80.93,59640000.0
2007-07-06 11:05:00,80.945,80.945,80.923,80.932,115880000.0
2007-07-06 11:06:00,80.93,80.959,80.927,80.935,152210000.0
2007-07-06 11:07:00,80.942,80.942,80.917,80.917,135180000.0
2007-07-06 11:08:00,80.937,80.949,80.921,80.929,121240000.0
2007-07-06 11:09:00,80.966,80.966,80.945,80.945,126190000.0
2007-07-06 11:10:00,80.932,80.939,80.93,80.939,131760000.0
2007-07-06 11:12:00,80.937,80.937,80.93,80.932,117380000.0
2007-07-06 11:13:00,80.954,80.962,80.954,80.962,8070000.0
2007-07-06 11:14:00,80.96,80.982,80.959,80.964,131620000.0
2007-07-06 11:15:00,80.957,80.979,80.951,80.967,147860000.0
2007-07-06 11:17:00,80.942,80.954,80.941,80.954,136690000.0
2007-07-06 11:18:00,80.931,80.96,80.931,80.96,134680000.0
2007-07-06 11:19:00,80.943,80.979,80.939,80.968,140910000.0
2007-07-06 11:20:00,80.993,80.993,80.972,80.972,123190000.0
2007-07-06 11:21:00,80.988,80.999,80.974,80.999,122000000.0
2007-07-06 11:22:00,80.978,80.994,80.977,80.994,18380000.0
2007-07-06 11:24:00,81.016,81.016,81.001,81.006,126290000.0
2007-07-06 11:26:00,80.967,80.982,80.959,80.982,77190000.0
2007-07-06 11:27:00,80.976,80.977,80.968,80.968,104750000.0
2007-07-06 11:28:00,80.948,80.957,80.948,80.956,57520000.0
2007-07-06 11:29:00,80.951,80.962,80.943,80.943,97770000.0
2007-07-06 11:30:00,80.932,80.982,80.932,80.973,59280000.0
2007-07-06 11:32:00,80.944,80.964,80.937,80.952,156710000.0
2007-07-06 11:33:00,80.964,80.968,80.959,80.96,140990000.0
2007-07-06 11:34:00,80.949,80.961,80.941,80.954,133250000.0
2007-07-06 11:35:00,80.964,80.964,80.915,80.952,130990000.0
2007-07-06 11:36:00,80.916,80.979,80.916,80.972,135990000.0
2007-07-06 11:37:00,80.946,80.947,80.939,80.939,116610000.0
2007-07-06 11:39:00,80.96,80.961,80.94,80.957,19000000.0
2007-07-06 11:40:00,80.942,80.96,80.935,80.957,57690000.0
2007-07-06 11:41:00,80.969,80.97,80.966,80.968,101220000.0
2007-07-06 11:42:00,80.957,80.968,80.935,80.94,64160000.0
2007-07-06 11:43:00,80.933,80.96,80.933,80.96,127080000.0
2007-07-06 11:44:00,80.943,80.947,80.931,80.938,142800000.0
2007-07-06 11:45:00,80.967,81.001,80.96,80.965,135720000.0
2007-07-06 11:46:00,80.983,80.983,80.951,80.961,132070000.0
2007-07-06 11:47:00,80.993,80.993,80.975,80.975,127300000.0
2007-07-06 11:48:00,80.998,80.998,80.989,80.989,138490000.0
2007-07-06 11:49:00,80.96,80.981,80.951,80.951,121260000.0
2007-07-06 11:50:00,80.981,80.993,80.966,80.993,116720000.0
2007-07-06 11:51:00,80.994,80.994,80.991,80.991,5260000.0
2007-07-06 11:52:00,80.952,80.958,80.952,80.952,135580000.0
2007-07-06 11:53:00,80.978,80.98,80.974,80.977,117650000.0
2007-07-06 11:54:00,80.993,81.005,80.993,80.999,124800000.0
2007-07-06 11:56:00,80.96,80.989,80.953,80.989,112520000.0
2007-07-06 11:57:00,80.97,80.99,80.959,80.963,121360000.0
2007-07-06 11:58:00,80.951,80.955,80.951,80.955,10690000.0
2007-07-06 11:59:00,80.989,80.989,80.951,80.983,147040000.0
2007-07-06 12:00:00,80.956,80.988,80.946,80.973,151300000.0
2007-07-06 12:01:00,80.943,80.965,80.943,80.965,133300000.0
2007-07-06 12:02:00,80.935,80.969,80.935,80.966,136710000.0
2007-07-06 12:03:00,80.978,80.978,80.97,80.97,128000000.0
2007-07-06 12:04:00,80.951,80.973,80.951,80.965,119030000.0
2007-07-06 12:05:00,80.939,80.962,80.932,80.942,120260000.0
2007-07-06 12:06:00,80.952,80.953,80.941,80.947,24450000.0
2007-07-06 12:07:00,80.975,80.981,80.944,80.949,132520000.0
2007-07-06 12:08:00,80.955,80.958,80.952,80.957,149430000.0
2007-07-06 12:09:00,80.992,80.992,80.953,80.953,140470000.0
2007-07-06 12:10:00,80.957,80.961,80.954,80.958,139590000.0
2007-07-06 12:11:00,80.973,80.995,80.973,80.995,132670000.0
2007-07-06 12:12:00,80.964,80.991,80.956,80.956,142330000.0
2007-07-06 12:13:00,80.945,80.978,80.945,80.96,113970000.0
2007-07-06 12:14:00,80.97,80.992,80.966,80.985,126380000.0
2007-07-06 12:15:00,81.001,81.001,80.979,80.979,24380000.0
2007-07-06 12:18:00,80.968,80.99,80.965,80.974,111150000.0
2007-07-06 12:19:00,80.972,80.983,80.972,80.983,6230000.0
2007-07-06 12:20:00,80.964,80.993,80.964,80.986,140970000.0
2007-07-06 12:21:00,80.997,80.997,80.988,80.988,116500000.0
2007-07-06 12:24:00,80.994,80.999,80.989,80.989,135000000.0
2007-07-06 12:27:00,80.951,80.983,80.951,80.974,127520000.0
2007-07-06 12:28:00,80.938,80.961,80.938,80.949,81710000.0
2007-07-06 12:29:00,80.942,80.949,80.942,80.945,53710000.0
2007-07-06 12:30:00,80.955,80.956,80.949,80.949,170370000.0
2007-07-06 12:31:00,80.959,80.98,80.956,80.98,153050000.0
2007-07-06 12:32:00,80.972,80.987,80.963,80.987,132210000.0
2007-07-06 12:33:00,80.996,80.998,80.99,80.99,99470000.0
2007-07-06 12:36:00,80.995,80.998,80.99,80.992,77560000.0
2007-07-06 12:37:00,80.948,80.949,80.944,80.946,100630000.0
2007-07-06 12:38:00,80.967,80.97,80.967,80.969,54620000.0
2007-07-06 12:39:00,80.941,80.982,80.941,80.974,97610000.0
2007-07-06 12:40:00,80.984,80.984,80.948,80.966,56180000.0
2007-07-06 12:41:00,80.946,80.947,80.935,80.935,119680000.0
2007-07-06 12:42:00,80.947,80.976,80.945,80.972,142660000.0
2007-07-06 12:45:00,80.949,80.954,80.943,80.952,136970000.0
2007-07-06 12:47:00,80.928,80.935,80.928,80.929,112260000.0
2007-07-06 12:48:00,80.966,80.966,80.96,80.96,119870000.0
2007-07-06 12:49:00,80.946,80.958,80.946,80.958,3650000.0
2007-07-06 12:50:00,80.957,80.961,80.954,80.957,113260000.0
2007-07-06 12:51:00,80.958,80.959,80.95,80.951,114440000.0
2007-07-06 12:52:00,80.934,80.943,80.934,80.941,14490000.0
2007-07-06 12:54:00,80.954,80.955,80.949,80.951,78770000.0
2007-07-06 12:55:00,80.955,80.955,80.942,80.954,109980000.0
2007-07-06 12:56:00,80.947,80.95,80.947,80.949,52590000.0
2007-07-06 12:57:00,80.966,80.966,80.959,80.959,104090000.0
2007-07-06 12:58:00,80.965,80.967,80.961,80.967,59310000.0
2007-07-06 12:59:00,80.945,80.963,80.945,80.96,125200000.0
2007-07-06 13:00:00,80.934,80.956,80.934,80.94,140520000.0
2007-07-06 13:01:00,80.93,80.945,80.93,80.945,138600000.0
2007-07-06 13:02:00,80.932,80.932,80.907,80.91,122800000.0
2007-07-06 13:03:00,80.919,80.939,80.904,80.938,137550000.0
2007-07-06 13:04:00,80.937,80.946,80.915,80.946,138990000.0
2007-07-06 13:05:00,80.938,80.945,80.923,80.931,122330000.0
2007-07-06 13:06:00,80.912,80.941,80.912,80.937,122930000.0
2007-07-06 13:07:00,80.912,80.948,80.912,80.94,20750000.0
2007-07-06 13:08:00,80.947,80.969,80.935,80.956,138970000.0
2007-07-06 13:09:00,80.93,80.953,80.922,80.946,99870000.0
2007-07-06 13:10:00,80.94,80.94,80.927,80.935,123430000.0
2007-07-06 13:11:00,80.923,80.931,80.921,80.926,144750000.0
2007-07-06 13:12:00,80.964,80.964,80.959,80.961,76190000.0
2007-07-06 13:15:00,80.923,80.954,80.923,80.954,100680000.0
2007-07-06 13:16:00,80.917,80.941,80.913,80.913,64080000.0
2007-07-06 13:17:00,80.935,80.955,80.926,80.952,122660000.0
2007-07-06 13:18:00,80.936,80.965,80.936,80.942,157200000.0
2007-07-06 13:19:00,80.946,80.948,80.939,80.94,151410000.0
2007-07-06 13:20:00,80.947,80.955,80.944,80.955,129200000.0
2007-07-06 13:21:00,80.97,80.975,80.964,80.97,137330000.0
2007-07-06 13:22:00,80.965,80.965,80.944,80.952,143510000.0
2007-07-06 13:23:00,80.941,80.964,80.941,80.955,122340000.0
2007-07-06 13:24:00,80.95,80.98,80.945,80.964,118610000.0
2007-07-06 13:26:00,80.954,80.984,80.954,80.984,120840000.0
2007-07-06 13:27:00,80.964,80.982,80.96,80.966,13180000.0
2007-07-06 13:28:00,80.979,80.98,80.958,80.98,142020000.0
2007-07-06 13:29:00,80.974,80.994,80.974,80.981,142800000.0
2007-07-06 13:30:00,80.97,80.979,80.958,80.975,146140000.0
2007-07-06 13:31:00,80.979,80.987,80.978,80.978,126190000.0
2007-07-06 13:32:00,80.941,80.964,80.941,80.964,116480000.0
2007-07-06 13:33:00,80.964,80.991,80.964,80.964,17680000.0
2007-07-06 13:34:00,80.982,80.989,80.957,80.98,132360000.0
2007-07-06 13:36:00,80.986,80.986,80.98,80.98,139730000.0
2007-07-06 13:37:00,80.962,80.971,80.931,80.953,128590000.0
2007-07-06 13:38:00,80.939,80.96,80.93,80.957,133100000.0
2007-07-06 13:39:00,80.942,80.961,80.934,80.957,138930000.0
2007-07-06 13:40:00,80.923,80.95,80.923,80.929,117840000.0
2007-07-06 13:41:00,80.944,80.944,80.922,80.922,118750000.0
2007-07-06 13:42:00,80.937,80.983,80.937,80.969,15400000.0
2007-07-06 13:43:00,80.98,80.985,80.98,80.98,9390000.0
2007-07-06 13:44:00,80.944,80.964,80.942,80.957,140200000.0
2007-07-06 13:45:00,80.951,80.983,80.951,80.974,109100000.0
2007-07-06 13:46:00,80.945,80.957,80.942,80.947,129520000.0
2007-07-06 13:47:00,80.942,80.978,80.942,80.978,141360000.0
2007-07-06 13:48:00,80.976,80.982,80.971,80.971,71980000.0
2007-07-06 13:49:00,80.972,80.982,80.97,80.97,109710000.0
2007-07-06 13:50:00,80.942,80.965,80.942,80.965,58020000.0
2007-07-06 13:51:00,80.956,80.972,80.935,80.964,94210000.0
2007-07-06 13:52:00,80.957,80.96,80.957,80.96,64360000.0
2007-07-06 13:53:00,80.925,80.936,80.918,80.93,124390000.0
2007-07-06 13:54:00,80.922,80.947,80.919,80.919,149760000.0
2007-07-06 13:55:00,80.929,80.953,80.927,80.953,143020000.0
2007-07-06 13:56:00,80.921,80.956,80.921,80.956,140610000.0
2007-07-06 13:57:00,80.947,80.959,80.925,80.956,129840000.0
2007-07-06 13:58:00,80.932,80.943,80.927,80.934,139650000.0
2007-07-06 13:59:00,80.924,80.948,80.924,80.937,121240000.0
2007-07-06 14:00:00,80.95,80.965,80.95,80.958,125260000.0
2007-07-06 14:02:00,80.954,80.954,80.922,80.922,100890000.0
2007-07-06 14:03:00,80.933,80.981,80.933,80.934,67480000.0
2007-07-06 14:04:00,80.917,80.929,80.917,80.924,131290000.0
2007-07-06 14:06:00,80.94,80.963,80.934,80.954,142720000.0
2007-07-06 14:07:00,80.917,80.931,80.894,80.903,138330000.0
2007-07-06 14:08:00,80.907,80.908,80.901,80.902,130300000.0
2007-07-06 14:09:00,80.895,80.923,80.895,80.923,135380000.0
2007-07-06 14:10:00,80.887,80.897,80.887,80.896,118430000.0
2007-07-06 14:11:00,80.91,80.935,80.91,80.915,111390000.0
2007-07-06 14:12:00,80.927,80.927,80.903,80.903,12090000.0
2007-07-06 14:13:00,80.909,80.932,80.909,80.932,143330000.0
2007-07-06 14:14:00,80.912,80.934,80.912,80.914,132160000.0
2007-07-06 14:15:00,80.948,80.948,80.938,80.94,142910000.0
2007-07-06 14:16:00,80.923,80.933,80.914,80.933,114170000.0
2007-07-06 14:17:00,80.912,80.925,80.912,80.925,124410000.0
2007-07-06 14:18:00,80.911,80.935,80.911,80.933,16230000.0
2007-07-06 14:19:00,80.9,80.916,80.893,80.916,143010000.0
2007-07-06 14:20:00,80.901,80.916,80.892,80.913,127490000.0
2007-07-06 14:21:00,80.906,80.912,80.883,80.883,119320000.0
2007-07-06 14:22:00,80.902,80.907,80.902,80.907,3610000.0
2007-07-06 14:23:00,80.92,80.928,80.9,80.924,146290000.0
2007-07-06 14:24:00,80.918,80.948,80.915,80.921,149180000.0
2007-07-06 14:25:00,80.924,80.945,80.903,80.93,126310000.0
2007-07-06 14:26:00,80.899,80.939,80.896,80.919,142940000.0
2007-07-06 14:27:00,80.905,80.908,80.855,80.866,148810000.0
2007-07-06 14:28:00,80.868,80.878,80.823,80.855,114570000.0
2007-07-06 14:29:00,80.855,80.915,80.841,80.91,114870000.0
2007-07-06 14:30:00,80.898,81.011,80.891,81.007,15210000.0
2007-07-06 14:31:00,81.009,81.034,80.976,80.999,147440000.0
2007-07-06 14:32:00,80.996,81.018,80.983,80.99,72500000.0
2007-07-06 14:33:00,81.009,81.047,80.99,81.007,104890000.0
2007-07-06 14:34:00,81.014,81.037,80.981,81.001,58540000.0
2007-07-06 14:35:00,81.014,81.04,80.992,80.993,104220000.0
2007-07-06 14:36:00,81.005,81.046,81.005,81.046,65070000.0
2007-07-06 14:37:00,81.006,81.026,80.98,80.984,128900000.0
2007-07-06 14:38:00,80.98,81.012,80.975,80.975,151090000.0
2007-07-06 14:39:00,80.959,80.988,80.959,80.96,141100000.0
2007-07-06 14:40:00,80.972,80.994,80.963,80.963,132440000.0
2007-07-06 14:41:00,80.987,80.99,80.965,80.965,133860000.0
2007-07-06 14:42:00,80.995,80.996,80.957,80.972,142390000.0
2007-07-06 14:43:00,80.978,81.022,80.976,80.997,126930000.0
2007-07-06 14:44:00,81.013,81.039,81.004,81.004,117400000.0
2007-07-06 14:45:00,81.014,81.025,81.006,81.009,14060000.0
2007-07-06 14:46:00,81.001,81.025,80.992,80.992,129440000.0
2007-07-06 14:47:00,80.982,81.022,80.982,81.022,145840000.0
2007-07-06 14:48:00,81.009,81.031,80.998,81.017,141280000.0
2007-07-06 14:49:00,80.992,81.021,80.983,80.983,136040000.0
2007-07-06 14:50:00,80.992,81.02,80.99,81.01,140650000.0
2007-07-06 14:51:00,81.015,81.027,80.981,80.99,140620000.0
2007-07-06 14:52:00,80.978,80.985,80.978,80.985,115790000.0
2007-07-06 14:54:00,80.99,81.019,80.99,81.018,10560000.0
2007-07-06 14:55:00,80.988,80.988,80.966,80.988,11570000.0
2007-07-06 14:56:00,80.987,80.998,80.975,80.987,121650000.0
2007-07-06 14:57:00,81.005,81.005,80.989,80.993,9770000.0
2007-07-06 14:58:00,80.97,80.991,80.964,80.967,128730000.0
2007-07-06 14:59:00,80.958,80.991,80.937,80.991,162620000.0
2007-07-06 15:00:00,80.956,81.007,80.942,81.0,140310000.0
2007-07-06 15:01:00,81.012,81.012,80.949,80.952,127440000.0
2007-07-06 15:02:00,80.942,80.983,80.941,80.983,131950000.0
2007-07-06 15:03:00,80.957,80.994,80.957,80.972,135780000.0
2007-07-06 15:04:00,80.961,80.987,80.959,80.959,114330000.0
2007-07-06 15:05:00,80.967,80.98,80.948,80.951,122580000.0
2007-07-06 15:06:00,80.951,80.963,80.94,80.961,28840000.0
2007-07-06 15:07:00,80.965,80.982,80.939,80.967,110900000.0
2007-07-06 15:08:00,80.983,81.01,80.977,80.982,121860000.0
2007-07-06 15:09:00,80.983,81.024,80.983,81.005,18850000.0
2007-07-06 15:10:00,80.995,81.042,80.995,81.0,131810000.0
2007-07-06 15:11:00,81.02,81.025,80.988,81.007,155290000.0
2007-07-06 15:12:00,81.019,81.023,80.995,81.023,156850000.0
2007-07-06 15:13:00,81.002,81.023,80.992,81.013,138650000.0
2007-07-06 15:14:00,81.029,81.051,81.013,81.025,128350000.0
2007-07-06 15:15:00,81.015,81.045,81.015,81.045,144360000.0
2007-07-06 15:16:00,81.03,81.059,81.017,81.059,123010000.0
2007-07-06 15:17:00,81.055,81.068,81.035,81.043,122550000.0
2007-07-06 15:18:00,81.036,81.056,81.036,81.043,19330000.0
2007-07-06 15:20:00,81.027,81.031,81.017,81.027,107180000.0
2007-07-06 15:21:00,81.023,81.051,81.023,81.032,107970000.0
2007-07-06 15:22:00,81.016,81.035,81.016,81.035,10780000.0
2007-07-06 15:23:00,81.076,81.076,81.043,81.043,128150000.0
2007-07-06 15:24:00,81.058,81.107,81.058,81.08,125530000.0
2007-07-06 15:25:00,81.09,81.108,81.078,81.078,116780000.0
2007-07-06 15:26:00,81.073,81.095,81.073,81.095,121460000.0
2007-07-06 15:27:00,81.104,81.104,81.077,81.079,16930000.0
2007-07-06 15:28:00,81.094,81.094,81.086,81.086,9790000.0
2007-07-06 15:29:00,81.07,81.078,81.069,81.078,119630000.0
2007-07-06 15:30:00,81.1,81.101,81.081,81.09,19380000.0
2007-07-06 15:31:00,81.059,81.066,81.057,81.066,125110000.0
2007-07-06 15:32:00,81.08,81.092,81.074,81.088,134690000.0
2007-07-06 15:33:00,81.061,81.074,81.056,81.07,132010000.0
2007-07-06 15:34:00,81.058,81.076,81.049,81.049,111430000.0
2007-07-06 15:35:00,81.041,81.052,81.041,81.042,118980000.0
2007-07-06 15:36:00,81.07,81.07,81.039,81.039,13970000.0
2007-07-06 15:37:00,81.028,81.036,81.028,81.036,127350000.0
2007-07-06 15:38:00,81.048,81.048,81.031,81.04,141860000.0
2007-07-06 15:39:00,81.052,81.075,81.052,81.061,140410000.0
2007-07-06 15:40:00,81.04,81.047,81.039,81.045,110690000.0
2007-07-06 15:41:00,81.065,81.065,81.045,81.052,116360000.0
2007-07-06 15:42:00,81.081,81.082,81.05,81.076,24280000.0
2007-07-06 15:43:00,81.056,81.058,81.048,81.048,93650000.0
2007-07-06 15:44:00,81.057,81.082,81.046,81.049,81340000.0
2007-07-06 15:45:00,81.04,81.06,81.032,81.057,93110000.0
2007-07-06 15:46:00,81.029,81.036,81.028,81.036,73500000.0
2007-07-06 15:47:00,81.03,81.038,81.029,81.037,69270000.0
2007-07-06 15:48:00,81.032,81.063,81.032,81.058,109970000.0
2007-07-06 15:49:00,81.049,81.049,81.047,81.048,82750000.0
2007-07-06 15:50:00,81.056,81.057,81.05,81.05,92530000.0
2007-07-06 15:51:00,81.058,81.058,81.05,81.05,71130000.0
2007-07-06 15:52:00,81.018,81.02,81.017,81.017,90190000.0
2007-07-06 15:53:00,81.033,81.054,81.033,81.054,95610000.0
2007-07-06 15:54:00,81.024,81.058,81.02,81.032,46930000.0
2007-07-06 15:55:00,81.02,81.044,81.017,81.044,86480000.0
2007-07-06 15:56:00,81.028,81.041,81.016,81.031,103080000.0
2007-07-06 15:57:00,81.037,81.05,81.018,81.046,112060000.0
2007-07-06 15:58:00,81.029,81.043,81.018,81.043,113830000.0
2007-07-06 15:59:00,81.033,81.053,81.033,81.034,59110000.0
2007-07-06 16:00:00,81.046,81.049,81.023,81.042,99970000.0
2007-07-06 16:01:00,81.019,81.033,81.011,81.011,80710000.0
2007-07-06 16:02:00,81.028,81.032,81.013,81.013,64730000.0
2007-07-06 16:03:00,81.022,81.028,80.994,80.994,41340000.0
2007-07-06 16:04:00,81.002,81.021,80.993,80.993,47650000.0
2007-07-06 16:05:00,81.012,81.018,81.011,81.018,54580000.0
2007-07-06 16:06:00,81.008,81.044,81.008,81.01,105530000.0
2007-07-06 16:08:00,81.001,81.02,80.993,80.993,137830000.0
2007-07-06 16:09:00,80.997,81.015,80.98,80.991,66270000.0
2007-07-06 16:10:00,80.979,80.992,80.974,80.979,134530000.0
2007-07-06 16:11:00,80.971,80.978,80.97,80.97,124600000.0
2007-07-06 16:12:00,80.969,80.982,80.945,80.945,103660000.0
2007-07-06 16:13:00,80.93,80.938,80.928,80.934,133180000.0
2007-07-06 16:14:00,80.927,80.937,80.927,80.934,139070000.0
2007-07-06 16:15:00,80.949,80.964,80.945,80.956,72400000.0
2007-07-06 16:16:00,80.954,80.988,80.954,80.976,145850000.0
2007-07-06 16:17:00,80.989,81.011,80.987,80.999,127900000.0
2007-07-06 16:18:00,80.97,80.99,80.965,80.986,81380000.0
2007-07-06 16:19:00,80.987,80.987,80.976,80.976,46450000.0
2007-07-06 16:20:00,80.985,80.987,80.98,80.981,166520000.0
2007-07-06 16:21:00,80.972,80.99,80.964,80.967,148490000.0
2007-07-06 16:22:00,80.984,81.012,80.977,81.012,124390000.0
2007-07-06 16:23:00,80.993,80.993,80.968,80.984,97700000.0
2007-07-06 16:24:00,80.972,80.986,80.95,80.96,124730000.0
2007-07-06 16:25:00,80.948,80.99,80.938,80.975,136840000.0
2007-07-06 16:26:00,80.97,81.005,80.97,80.99,74450000.0
2007-07-06 16:27:00,81.008,81.009,80.995,81.007,103750000.0
2007-07-06 16:28:00,81.001,81.023,81.001,81.009,50750000.0
2007-07-06 16:29:00,81.0,81.006,81.0,81.006,93660000.0
2007-07-06 16:30:00,81.001,81.031,81.001,81.024,62260000.0
2007-07-06 16:31:00,81.009,81.023,80.989,80.989,122690000.0
2007-07-06 16:32:00,81.004,81.016,80.992,80.992,140650000.0
2007-07-06 16:33:00,80.994,81.003,80.983,80.994,135380000.0
2007-07-06 16:34:00,80.988,81.003,80.981,80.997,123590000.0
2007-07-06 16:35:00,80.993,81.011,80.984,81.009,118970000.0
2007-07-06 16:36:00,81.012,81.012,80.987,80.993,123250000.0
2007-07-06 16:37:00,80.979,80.991,80.97,80.97,115670000.0
2007-07-06 16:38:00,80.976,80.976,80.969,80.97,116730000.0
2007-07-06 16:39:00,80.988,81.0,80.977,80.987,14500000.0
2007-07-06 16:40:00,80.983,81.011,80.983,81.01,15100000.0
2007-07-06 16:41:00,80.997,81.016,80.974,80.991,116790000.0
2007-07-06 16:42:00,80.979,80.99,80.974,80.977,113690000.0
2007-07-06 16:43:00,80.992,81.009,80.992,81.004,14870000.0
2007-07-06 16:44:00,81.004,81.021,81.001,81.002,130600000.0
2007-07-06 16:45:00,81.008,81.032,80.997,81.002,141940000.0
2007-07-06 16:46:00,80.989,81.012,80.981,80.981,119440000.0
2007-07-06 16:47:00,80.986,80.986,80.973,80.973,129170000.0
2007-07-06 16:48:00,80.982,81.001,80.976,80.988,124360000.0
2007-07-06 16:49:00,80.997,81.0,80.994,80.997,116690000.0
2007-07-06 16:50:00,80.975,80.982,80.964,80.972,106740000.0
2007-07-06 16:51:00,80.963,80.979,80.963,80.972,12510000.0
2007-07-06 16:52:00,80.985,80.985,80.971,80.971,58830000.0
2007-07-06 16:53:00,80.986,80.986,80.964,80.964,122540000.0
2007-07-06 16:54:00,80.997,81.006,80.996,81.0,136370000.0
2007-07-06 16:55:00,80.976,80.98,80.976,80.977,134780000.0
2007-07-06 16:56:00,80.967,80.971,80.964,80.968,125540000.0
2007-07-06 16:57:00,80.979,80.994,80.976,80.976,129360000.0
2007-07-06 16:58:00,80.985,81.011,80.985,81.011,136580000.0
2007-07-06 16:59:00,81.001,81.023,80.984,81.023,111660000.0
2007-07-06 17:00:00,80.983,81.011,80.975,80.975,110230000.0
2007-07-06 17:01:00,80.975,80.985,80.973,80.985,13700000.0
2007-07-06 17:02:00,80.973,80.976,80.971,80.971,72400000.0
2007-07-06 17:03:00,80.961,80.989,80.961,80.97,101240000.0
2007-07-06 17:04:00,80.977,80.993,80.971,80.971,70300000.0
2007-07-06 17:05:00,80.976,80.976,80.969,80.976,97760000.0
2007-07-06 17:06:00,80.972,81.001,80.972,80.997,61230000.0
2007-07-06 17:07:00,80.968,80.982,80.957,80.962,116430000.0
2007-07-06 17:08:00,80.97,80.97,80.934,80.934,140620000.0
2007-07-06 17:09:00,80.942,80.972,80.942,80.965,135850000.0
2007-07-06 17:10:00,80.962,80.985,80.962,80.985,125430000.0
2007-07-06 17:11:00,80.954,80.985,80.954,80.985,132270000.0
2007-07-06 17:12:00,80.97,80.97,80.96,80.962,127650000.0
2007-07-06 17:14:00,80.955,80.983,80.955,80.983,117300000.0
2007-07-06 17:15:00,80.993,80.993,80.986,80.986,11070000.0
2007-07-06 17:16:00,80.968,80.995,80.968,80.995,56560000.0
2007-07-06 17:17:00,80.962,80.993,80.962,80.993,108250000.0
2007-07-06 17:18:00,80.957,80.979,80.934,80.934,67350000.0
2007-07-06 17:19:00,80.972,80.996,80.972,80.989,131610000.0
2007-07-06 17:20:00,80.979,80.98,80.959,80.959,157700000.0
2007-07-06 17:21:00,80.945,80.947,80.936,80.936,139140000.0
2007-07-06 17:24:00,80.957,80.957,80.948,80.95,136790000.0
2007-07-06 17:25:00,80.971,80.989,80.971,80.972,122530000.0
2007-07-06 17:27:00,80.988,81.0,80.972,81.0,17880000.0
2007-07-06 17:28:00,80.972,80.994,80.965,80.984,103420000.0
2007-07-06 17:29:00,80.973,80.995,80.973,80.994,137340000.0
2007-07-06 17:30:00,80.984,80.989,80.964,80.976,142230000.0
2007-07-06 17:31:00,80.96,80.966,80.96,80.966,68790000.0
2007-07-06 17:32:00,80.96,80.976,80.96,80.976,155910000.0
2007-07-06 17:33:00,80.969,80.992,80.964,80.984,129220000.0
2007-07-06 17:34:00,80.995,80.995,80.961,80.961,89160000.0
2007-07-06 17:35:00,80.989,81.011,80.978,81.011,51880000.0
2007-07-06 17:36:00,81.0,81.021,81.0,81.017,163040000.0
2007-07-06 17:39:00,80.992,81.032,80.992,81.01,94530000.0
2007-07-06 17:40:00,81.017,81.017,80.987,81.009,122520000.0
2007-07-06 17:41:00,80.998,81.041,80.998,81.026,138360000.0
2007-07-06 17:42:00,80.993,81.018,80.993,80.997,86360000.0
2007-07-06 17:43:00,80.991,81.013,80.991,81.013,114290000.0
2007-07-06 17:44:00,81.004,81.009,80.976,80.997,56210000.0
2007-07-06 17:45:00,80.983,81.019,80.983,81.013,102830000.0
2007-07-06 17:46:00,81.006,81.04,80.997,81.013,57240000.0
2007-07-06 17:47:00,81.038,81.048,81.02,81.048,123060000.0
2007-07-06 17:48:00,81.063,81.066,81.057,81.059,155800000.0
2007-07-06 17:49:00,81.039,81.066,81.039,81.064,132820000.0
2007-07-06 17:50:00,81.032,81.067,81.032,81.053,132250000.0
2007-07-06 17:51:00,81.041,81.084,81.041,81.078,128940000.0
2007-07-06 17:52:00,81.043,81.066,81.034,81.066,141990000.0
2007-07-06 17:53:00,81.03,81.036,81.028,81.035,122430000.0
2007-07-06 17:54:00,81.033,81.06,81.033,81.037,125290000.0
2007-07-06 17:55:00,81.042,81.045,81.023,81.023,20130000.0
2007-07-06 17:56:00,81.038,81.038,81.029,81.029,97130000.0
2007-07-06 17:57:00,81.039,81.062,81.032,81.055,62230000.0
2007-07-06 17:58:00,81.042,81.073,81.042,81.07,132350000.0
2007-07-06 17:59:00,81.034,81.045,81.034,81.045,154070000.0
2007-07-06 18:00:00,81.086,81.086,81.076,81.076,144630000.0
2007-07-06 18:01:00,81.057,81.078,81.055,81.06,123870000.0
2007-07-06 18:02:00,81.072,81.107,81.072,81.078,136020000.0
2007-07-06 18:03:00,81.085,81.108,81.074,81.108,137510000.0
2007-07-06 18:04:00,81.111,81.111,81.083,81.111,125150000.0
2007-07-06 18:05:00,81.102,81.113,81.102,81.102,114530000.0
2007-07-06 18:06:00,81.077,81.094,81.075,81.075,13320000.0
2007-07-06 18:07:00,81.071,81.095,81.071,81.095,11760000.0
2007-07-06 18:08:00,81.113,81.113,81.09,81.09,128760000.0
2007-07-06 18:09:00,81.085,81.126,81.085,81.126,130860000.0
2007-07-06 18:10:00,81.105,81.129,81.095,81.104,136570000.0
2007-07-06 18:11:00,81.108,81.124,81.101,81.124,117420000.0
2007-07-06 18:12:00,81.138,81.138,81.13,81.13,112940000.0
2007-07-06 18:14:00,81.111,81.111,81.09,81.09,136190000.0
2007-07-06 18:15:00,81.113,81.113,81.082,81.104,80110000.0
2007-07-06 18:16:00,81.086,81.087,81.08,81.085,149250000.0
2007-07-06 18:18:00,81.083,81.11,81.083,81.105,89900000.0
2007-07-06 18:19:00,81.088,81.09,81.07,81.07,47630000.0
2007-07-06 18:20:00,81.058,81.066,81.057,81.059,187470000.0
2007-07-06 18:21:00,81.052,81.088,81.049,81.059,165910000.0
2007-07-06 18:22:00,81.085,81.091,81.084,81.089,142050000.0
2007-07-06 18:23:00,81.08,81.088,81.08,81.086,94120000.0
2007-07-06 18:24:00,81.057,81.078,81.056,81.056,119670000.0
2007-07-06 18:25:00,81.046,81.078,81.046,81.05,139320000.0
2007-07-06 18:26:00,81.079,81.079,81.051,81.06,80240000.0
2007-07-06 18:27:00,81.068,81.08,81.066,81.075,107130000.0
2007-07-06 18:29:00,81.069,81.07,81.066,81.068,100360000.0
2007-07-06 18:30:00,81.075,81.088,81.042,81.083,59930000.0
2007-07-06 18:31:00,81.079,81.097,81.079,81.092,124710000.0
2007-07-06 18:33:00,81.115,81.118,81.109,81.109,124330000.0
2007-07-06 18:34:00,81.089,81.11,81.086,81.096,125260000.0
2007-07-06 18:35:00,81.091,81.1,81.083,81.098,123110000.0
2007-07-06 18:36:00,81.087,81.087,81.08,81.082,130960000.0
2007-07-06 18:39:00,81.088,81.108,81.083,81.083,121630000.0
2007-07-06 18:42:00,81.094,81.103,81.081,81.103,76960000.0
2007-07-06 18:44:00,81.097,81.1,81.097,81.099,57470000.0
2007-07-06 18:45:00,81.108,81.109,81.099,81.1,97930000.0
2007-07-06 18:47:00,81.071,81.095,81.067,81.067,123180000.0
2007-07-06 18:48:00,81.083,81.105,81.083,81.103,147060000.0
2007-07-06 18:51:00,81.087,81.088,81.081,81.081,134580000.0
2007-07-06 18:54:00,81.106,81.106,81.1,81.1,111640000.0
2007-07-06 18:57:00,81.117,81.117,81.11,81.111,115500000.0
2007-07-06 18:59:00,81.089,81.113,81.083,81.113,60520000.0
2007-07-06 19:00:00,81.084,81.117,81.084,81.106,96950000.0
2007-07-06 19:02:00,81.073,81.085,81.072,81.081,131910000.0
2007-07-06 19:03:00,81.058,81.088,81.058,81.084,157950000.0
2007-07-06 19:04:00,81.051,81.071,81.051,81.058,148000000.0
2007-07-06 19:05:00,81.083,81.083,81.055,81.083,130440000.0
2007-07-06 19:06:00,81.098,81.098,81.09,81.091,142910000.0
2007-07-06 19:07:00,81.07,81.071,81.066,81.07,140680000.0
2007-07-06 19:08:00,81.057,81.06,81.054,81.057,122240000.0
2007-07-06 19:09:00,81.072,81.097,81.072,81.096,125010000.0
2007-07-06 19:10:00,81.072,81.084,81.07,81.07,17540000.0
2007-07-06 19:11:00,81.077,81.096,81.077,81.096,76950000.0
2007-07-06 19:12:00,81.072,81.098,81.072,81.094,105000000.0
2007-07-06 19:15:00,81.115,81.117,81.112,81.112,68120000.0
2007-07-06 19:18:00,81.08,81.113,81.075,81.113,143200000.0
2007-07-06 19:19:00,81.082,81.102,81.082,81.096,146800000.0
2007-07-06 19:20:00,81.104,81.117,81.081,81.117,138190000.0
2007-07-06 19:21:00,81.108,81.108,81.099,81.099,140000000.0
2007-07-06 19:24:00,81.086,81.087,81.078,81.079,116580000.0
2007-07-06 19:27:00,81.087,81.088,81.081,81.082,147430000.0
2007-07-06 19:28:00,81.09,81.091,81.086,81.09,143200000.0
2007-07-06 19:29:00,81.08,81.095,81.08,81.095,126970000.0
2007-07-06 19:30:00,81.116,81.118,81.111,81.112,127340000.0
2007-07-06 19:31:00,81.104,81.104,81.103,81.103,3940000.0
2007-07-06 19:32:00,81.063,81.074,81.063,81.066,143770000.0
2007-07-06 19:33:00,81.104,81.105,81.1,81.102,84610000.0
2007-07-06 19:34:00,81.075,81.077,81.068,81.077,110930000.0
2007-07-06 19:35:00,81.072,81.101,81.072,81.095,61660000.0
2007-07-06 19:36:00,81.069,81.069,81.059,81.06,104670000.0
2007-07-06 19:37:00,81.107,81.108,81.101,81.101,61260000.0
2007-07-06 19:38:00,81.118,81.122,81.114,81.114,135280000.0
2007-07-06 19:39:00,81.105,81.111,81.098,81.111,154610000.0
2007-07-06 19:40:00,81.087,81.09,81.086,81.087,142760000.0
2007-07-06 19:41:00,81.08,81.096,81.08,81.096,132050000.0
2007-07-06 19:42:00,81.077,81.078,81.07,81.072,129890000.0
2007-07-06 19:43:00,81.073,81.078,81.07,81.07,151580000.0
2007-07-06 19:44:00,81.087,81.09,81.084,81.087,119440000.0
2007-07-06 19:45:00,81.099,81.111,81.088,81.105,118340000.0
2007-07-06 19:46:00,81.108,81.11,81.108,81.11,4360000.0
2007-07-06 19:47:00,81.095,81.098,81.092,81.096,150010000.0
2007-07-06 19:48:00,81.073,81.077,81.068,81.07,146900000.0
2007-07-06 19:50:00,81.106,81.106,81.092,81.092,143240000.0
2007-07-06 19:51:00,81.106,81.106,81.083,81.1,136190000.0
2007-07-06 19:52:00,81.087,81.1,81.08,81.096,112320000.0
2007-07-06 19:54:00,81.087,81.087,81.081,81.081,5450000.0
2007-07-06 19:55:00,81.1,81.1,81.1,81.1,1690000.0
2007-07-06 19:56:00,81.082,81.107,81.082,81.107,64100000.0
2007-07-06 19:57:00,81.083,81.121,81.083,81.118,8830000.0
2007-07-06 19:59:00,81.078,81.103,81.078,81.103,118890000.0
2007-07-06 20:00:00,81.06,81.06,81.053,81.053,5650000.0
2007-07-06 20:03:00,81.107,81.107,81.098,81.099,116180000.0
2007-07-06 20:06:00,81.125,81.125,81.117,81.118,78530000.0
2007-07-06 20:09:00,81.088,81.09,81.08,81.08,91010000.0
2007-07-06 20:12:00,81.121,81.121,81.11,81.11,80670000.0
2007-07-06 20:14:00,81.092,81.128,81.092,81.126,125290000.0
2007-07-06 20:15:00,81.099,81.139,81.099,81.117,67620000.0
2007-07-06 20:16:00,81.105,81.129,81.105,81.129,6610000.0
2007-07-06 20:17:00,81.139,81.148,81.137,81.148,99390000.0
2007-07-06 20:18:00,81.132,81.14,81.102,81.128,106170000.0
2007-07-06 20:21:00,81.145,81.146,81.14,81.14,57340000.0
2007-07-06 20:23:00,81.143,81.146,81.138,81.139,85920000.0
2007-07-06 20:24:00,81.144,81.148,81.14,81.14,64810000.0
2007-07-06 20:25:00,81.149,81.149,81.145,81.148,95000000.0
2007-07-06 20:26:00,81.138,81.139,81.137,81.138,65880000.0
2007-07-06 20:27:00,81.147,81.15,81.146,81.148,48270000.0
2007-07-06 20:28:00,81.139,81.141,81.133,81.134,110140000.0
2007-07-06 20:29:00,81.144,81.15,81.144,81.148,81270000.0
2007-07-06 20:30:00,81.132,81.132,81.078,81.078,73880000.0
2007-07-06 20:33:00,81.146,81.146,81.138,81.146,62530000.0
2007-07-06 20:34:00,81.12,81.12,81.118,81.118,5110000.0
2007-07-06 20:35:00,81.13,81.154,81.13,81.154,106230000.0
2007-07-06 20:36:00,81.134,81.157,81.132,81.132,6840000.0
2007-07-06 20:37:00,81.122,81.122,81.122,81.122,2630000.0
2007-07-06 20:38:00,81.129,81.153,81.129,81.148,94910000.0
2007-07-06 20:39:00,81.131,81.153,81.131,81.153,13190000.0
2007-07-06 20:42:00,81.138,81.157,81.138,81.156,17490000.0
2007-07-06 20:43:00,81.118,81.118,81.118,81.118,2250000.0
2007-07-06 20:44:00,81.147,81.156,81.13,81.156,102750000.0
2007-07-06 20:45:00,81.13,81.155,81.13,81.155,14350000.0
2007-07-06 20:48:00,81.129,81.14,81.118,81.138,15430000.0
2007-07-06 20:49:00,81.114,81.114,81.114,81.114,1500000.0
2007-07-06 20:50:00,81.13,81.148,81.119,81.144,100040000.0
2007-07-06 20:51:00,81.13,81.16,81.124,81.131,147170000.0
2007-07-06 20:52:00,81.125,81.145,81.125,81.125,12620000.0
2007-07-06 20:53:00,81.134,81.165,81.134,81.165,63670000.0
2007-07-06 20:54:00,81.159,81.161,81.148,81.148,64210000.0
2007-07-06 20:55:00,81.156,81.167,81.156,81.164,112040000.0
2007-07-06 20:57:00,81.163,81.17,81.16,81.16,7700000.0
2007-07-06 20:58:00,81.12,81.131,81.117,81.117,12210000.0
2007-07-06 20:59:00,81.15,81.156,81.125,81.156,86520000.0
2007-07-06 21:00:00,81.126,81.159,81.126,81.154,102330000.0
2007-07-06 21:01:00,81.134,81.135,81.123,81.134,111740000.0
2007-07-06 21:02:00,81.117,81.121,81.114,81.119,133850000.0
2007-07-06 21:03:00,81.156,81.156,81.137,81.137,7360000.0
2007-07-06 21:06:00,81.126,81.126,81.118,81.12,119040000.0
2007-07-06 21:08:00,81.131,81.139,81.127,81.136,75020000.0
2007-07-06 21:09:00,81.133,81.157,81.133,81.152,56740000.0
2007-07-06 21:12:00,81.135,81.137,81.128,81.129,116000000.0
2007-07-06 21:15:00,81.143,81.145,81.139,81.14,111310000.0
2007-07-06 21:18:00,81.156,81.156,81.148,81.149,114760000.0
2007-07-06 21:21:00,81.153,81.153,81.132,81.14,92990000.0
2007-07-06 21:22:00,81.128,81.13,81.124,81.129,97520000.0
2007-07-06 21:24:00,81.166,81.166,81.158,81.158,114970000.0
2007-07-06 21:27:00,81.166,81.176,81.163,81.168,62030000.0
2007-07-06 21:30:00,81.104,81.106,81.099,81.1,79650000.0
2007-07-06 21:33:00,81.166,81.166,81.157,81.158,95260000.0
2007-07-06 21:34:00,81.133,81.133,81.129,81.129,5340000.0
2007-07-06 21:36:00,81.175,81.176,81.169,81.171,86200000.0
2007-07-06 21:39:00,81.166,81.166,81.158,81.159,119120000.0
2007-07-06 21:41:00,81.12,81.127,81.119,81.125,129510000.0
2007-07-06 21:42:00,81.163,81.163,81.155,81.155,6940000.0
2007-07-06 21:43:00,81.117,81.12,81.114,81.12,95740000.0
2007-07-06 21:45:00,81.157,81.158,81.149,81.151,96550000.0
2007-07-06 21:46:00,81.126,81.126,81.118,81.118,75280000.0
2007-07-06 21:47:00,81.128,81.129,81.126,81.127,79770000.0
2007-07-06 21:48:00,81.141,81.16,81.137,81.156,95030000.0
2007-07-06 21:49:00,81.121,81.125,81.121,81.125,3380000.0
2007-07-06 21:50:00,81.139,81.139,81.131,81.137,71650000.0
2007-07-06 21:51:00,81.094,81.167,81.094,81.123,88520000.0
2007-07-06 21:52:00,81.127,81.127,81.119,81.119,7180000.0
2007-07-06 21:54:00,81.107,81.126,81.107,81.126,80790000.0
2007-07-06 21:55:00,81.116,81.122,81.116,81.122,3010000.0
2007-07-06 21:56:00,81.119,81.127,81.119,81.127,115780000.0
2007-07-06 21:57:00,81.126,81.155,81.116,81.116,14830000.0
2007-07-06 21:58:00,81.125,81.125,81.121,81.121,6380000.0
2007-07-06 22:00:00,81.124,81.124,81.113,81.116,63870000.0
2007-07-06 22:01:00,81.105,81.125,81.105,81.125,79140000.0
2007-07-06 22:03:00,81.143,81.174,81.128,81.13,109100000.0
2007-07-06 22:04:00,81.116,81.123,81.115,81.122,96800000.0
2007-07-06 22:06:00,81.11,81.116,81.056,81.056,62160000.0
2007-07-06 22:07:00,81.067,81.067,81.052,81.052,51830000.0
2007-07-06 22:09:00,81.085,81.086,81.078,81.08,138790000.0
2007-07-06 22:11:00,81.038,81.04,81.036,81.038,89820000.0
2007-07-06 22:12:00,81.076,81.082,81.064,81.066,87820000.0
2007-07-06 22:14:00,81.044,81.05,81.041,81.046,113680000.0
2007-07-06 22:15:00,81.036,81.061,81.025,81.041,79910000.0
2007-07-06 22:18:00,81.064,81.064,81.033,81.033,50340000.0
2007-07-06 22:20:00,81.036,81.037,81.03,81.035,62060000.0
2007-07-06 22:21:00,81.051,81.061,81.045,81.051,70540000.0
2007-07-06 22:22:00,81.041,81.046,81.041,81.046,69990000.0
2007-07-06 22:23:00,81.058,81.059,81.056,81.058,60540000.0
2007-07-06 22:24:00,81.088,81.088,81.08,81.081,64170000.0
2007-07-06 22:26:00,81.084,81.084,81.071,81.076,59570000.0
2007-07-06 22:27:00,81.074,81.098,81.074,81.095,83630000.0
2007-07-06 22:28:00,81.036,81.04,81.035,81.036,64690000.0
2007-07-06 22:29:00,81.061,81.061,81.043,81.043,32500000.0
2007-07-06 22:30:00,81.031,81.059,81.031,81.041,60720000.0
2007-07-06 22:31:00,81.027,81.029,81.025,81.029,62440000.0
2007-07-06 22:33:00,81.042,81.071,81.035,81.035,43960000.0
2007-07-06 22:35:00,81.037,81.037,81.03,81.036,116670000.0
2007-07-06 22:36:00,81.074,81.074,81.036,81.066,110280000.0
2007-07-06 22:38:00,81.058,81.068,81.058,81.066,105130000.0
2007-07-06 22:39:00,81.055,81.055,81.039,81.039,97810000.0
2007-07-06 22:40:00,81.066,81.067,81.059,81.059,100150000.0
2007-07-06 22:41:00,81.067,81.067,81.06,81.06,32810000.0
2007-07-06 22:42:00,81.026,81.05,81.026,81.045,46780000.0
2007-07-06 22:43:00,81.009,81.009,81.008,81.008,5630000.0
2007-07-06 22:44:00,81.015,81.015,81.007,81.007,15400000.0
2007-07-06 22:45:00,81.046,81.046,81.041,81.041,3010000.0
2007-07-06 22:46:00,81.018,81.027,81.018,81.027,57750000.0
2007-07-06 22:48:00,81.066,81.066,81.06,81.06,8160000.0
2007-07-06 22:49:00,81.029,81.055,81.029,81.055,12680000.0
2007-07-06 22:50:00,81.069,81.073,81.064,81.068,42870000.0
2007-07-06 22:51:00,81.055,81.059,81.022,81.022,53660000.0
2007-07-06 22:52:00,81.058,81.059,81.057,81.058,56410000.0
2007-07-06 22:54:00,81.053,81.085,81.053,81.075,104770000.0
2007-07-06 22:55:00,81.055,81.055,81.051,81.051,4550000.0
2007-07-06 22:56:00,81.056,81.056,81.044,81.044,161760000.0
2007-07-06 22:57:00,81.074,81.076,81.066,81.066,45880000.0
2007-07-06 22:59:00,81.038,81.039,81.036,81.038,45480000.0
2007-07-09 02:00:00,81.124,81.125,81.104,81.116,122170000.0
2007-07-09 02:03:00,81.118,81.143,81.116,81.135,144060000.0
2007-07-09 02:05:00,81.117,81.12,81.116,81.116,144650000.0
2007-07-09 02:06:00,81.115,81.139,81.115,81.128,153830000.0
2007-07-09 02:07:00,81.115,81.12,81.11,81.114,131190000.0
2007-07-09 02:09:00,81.145,81.147,81.141,81.142,93250000.0
2007-07-09 02:10:00,81.114,81.123,81.114,81.119,53650000.0
2007-07-09 02:12:00,81.145,81.145,81.136,81.137,78250000.0
2007-07-09 02:13:00,81.125,81.134,81.122,81.129,135090000.0
2007-07-09 02:14:00,81.144,81.147,81.135,81.142,120660000.0
2007-07-09 02:15:00,81.153,81.171,81.153,81.165,91330000.0
2007-07-09 02:16:00,81.139,81.142,81.134,81.135,122660000.0
2007-07-09 02:17:00,81.145,81.15,81.145,81.147,147030000.0
2007-07-09 02:18:00,81.147,81.181,81.145,81.148,183730000.0
2007-07-09 02:21:00,81.138,81.154,81.137,81.141,117670000.0
2007-07-09 02:22:00,81.139,81.149,81.139,81.14,139150000.0
2007-07-09 02:23:00,81.123,81.124,81.118,81.121,62050000.0
2007-07-09 02:24:00,81.132,81.168,81.123,81.126,123790000.0
2007-07-09 02:25:00,81.137,81.139,81.136,81.139,121810000.0
2007-07-09 02:27:00,81.167,81.169,81.16,81.162,99730000.0
2007-07-09 02:30:00,81.136,81.137,81.13,81.133,124350000.0
2007-07-09 02:32:00,81.145,81.147,81.139,81.142,82910000.0
2007-07-09 02:33:00,81.158,81.17,81.158,81.164,42610000.0
2007-07-09 02:34:00,81.146,81.146,81.14,81.14,38770000.0
2007-07-09 02:35:00,81.148,81.149,81.147,81.147,32910000.0
2007-07-09 02:36:00,81.18,81.18,81.149,81.149,57170000.0
2007-07-09 02:37:00,81.148,81.149,81.147,81.149,64440000.0
2007-07-09 02:38:00,81.139,81.147,81.139,81.146,76290000.0
2007-07-09 02:39:00,81.183,81.184,81.16,81.163,48960000.0
2007-07-09 02:42:00,81.158,81.182,81.158,81.177,77420000.0
2007-07-09 02:45:00,81.187,81.188,81.18,81.18,77880000.0
2007-07-09 02:47:00,81.168,81.169,81.167,81.168,54980000.0
2007-07-09 02:48:00,81.193,81.196,81.19,81.19,63760000.0
2007-07-09 02:49:00,81.158,81.166,81.158,81.166,58170000.0
2007-07-09 02:51:00,81.178,81.199,81.171,81.174,42680000.0
2007-07-09 02:52:00,81.175,81.175,81.167,81.167,54740000.0
2007-07-09 02:53:00,81.174,81.176,81.17,81.171,63380000.0
2007-07-09 02:54:00,81.183,81.206,81.181,81.181,57720000.0
2007-07-09 02:55:00,81.166,81.177,81.166,81.175,63450000.0
2007-07-09 02:56:00,81.168,81.17,81.166,81.167,93230000.0
2007-07-09 02:57:00,81.213,81.216,81.209,81.211,89200000.0
2007-07-09 02:58:00,81.177,81.18,81.177,81.178,89490000.0
2007-07-09 02:59:00,81.17,81.177,81.169,81.177,51720000.0
2007-07-09 03:00:00,81.211,81.218,81.175,81.175,39820000.0
2007-07-09 03:01:00,81.186,81.197,81.161,81.179,52640000.0
2007-07-09 03:02:00,81.157,81.161,81.157,81.159,63970000.0
2007-07-09 03:03:00,81.171,81.191,81.168,81.186,61720000.0
2007-07-09 03:04:00,81.196,81.196,81.191,81.191,64940000.0
2007-07-09 03:06:00,81.209,81.209,81.2,81.2,64250000.0
2007-07-09 03:07:00,81.202,81.202,81.181,81.194,129170000.0
2007-07-09 03:08:00,81.218,81.22,81.214,81.218,144500000.0
2007-07-09 03:09:00,81.198,81.227,81.195,81.195,147110000.0
2007-07-09 03:12:00,81.206,81.226,81.188,81.194,77960000.0
2007-07-09 03:13:00,81.178,81.179,81.177,81.179,81920000.0
2007-07-09 03:14:00,81.193,81.214,81.193,81.205,97200000.0
2007-07-09 03:15:00,81.225,81.225,81.22,81.222,60050000.0
2007-07-09 03:18:00,81.212,81.222,81.189,81.217,29290000.0
2007-07-09 03:20:00,81.199,81.213,81.193,81.207,45380000.0
2007-07-09 03:21:00,81.223,81.225,81.219,81.22,54690000.0
2007-07-09 03:22:00,81.207,81.209,81.205,81.209,106290000.0
2007-07-09 03:24:00,81.214,81.217,81.209,81.209,119390000.0
2007-07-09 03:27:00,81.227,81.227,81.219,81.219,177740000.0
2007-07-09 03:29:00,81.2,81.213,81.183,81.213,48240000.0
2007-07-09 03:30:00,81.21,81.214,81.201,81.212,56190000.0
2007-07-09 03:31:00,81.212,81.229,81.204,81.229,10900000.0
2007-07-09 03:32:00,81.207,81.21,81.207,81.209,46850000.0
2007-07-09 03:33:00,81.206,81.24,81.206,81.236,33140000.0
2007-07-09 03:34:00,81.205,81.208,81.199,81.2,95310000.0
2007-07-09 03:35:00,81.205,81.206,81.199,81.199,97440000.0
2007-07-09 03:36:00,81.214,81.234,81.214,81.234,49700000.0
2007-07-09 03:37:00,81.199,81.206,81.199,81.206,35030000.0
2007-07-09 03:38:00,81.248,81.249,81.248,81.249,39870000.0
2007-07-09 03:39:00,81.223,81.25,81.216,81.246,79050000.0
2007-07-09 03:41:00,81.216,81.241,81.216,81.241,145490000.0
2007-07-09 03:42:00,81.224,81.26,81.224,81.246,89310000.0
2007-07-09 03:43:00,81.218,81.221,81.215,81.216,68350000.0
2007-07-09 03:44:00,81.226,81.226,81.218,81.218,41210000.0
2007-07-09 03:45:00,81.236,81.259,81.234,81.255,39130000.0
2007-07-09 03:46:00,81.257,81.264,81.252,81.261,61200000.0
2007-07-09 03:47:00,81.237,81.237,81.23,81.234,48020000.0
2007-07-09 03:48:00,81.276,81.276,81.27,81.271,43130000.0
2007-07-09 03:49:00,81.271,81.271,81.244,81.264,68990000.0
2007-07-09 03:50:00,81.268,81.268,81.237,81.242,80090000.0
2007-07-09 03:51:00,81.231,81.252,81.228,81.252,35770000.0
2007-07-09 03:52:00,81.25,81.25,81.248,81.248,64380000.0
2007-07-09 03:54:00,81.228,81.27,81.228,81.26,119490000.0
2007-07-09 03:55:00,81.273,81.274,81.268,81.27,78760000.0
2007-07-09 03:56:00,81.272,81.274,81.244,81.256,64920000.0
2007-07-09 03:57:00,81.286,81.293,81.266,81.277,44740000.0
2007-07-09 03:58:00,81.264,81.27,81.264,81.269,135150000.0
2007-07-09 03:59:00,81.269,81.296,81.269,81.294,120370000.0
2007-07-09 04:00:00,81.269,81.298,81.269,81.272,60940000.0
2007-07-09 04:02:00,81.28,81.299,81.278,81.296,39440000.0
2007-07-09 04:03:00,81.316,81.316,81.309,81.309,28740000.0
2007-07-09 04:06:00,81.281,81.3,81.281,81.296,81660000.0
2007-07-09 04:07:00,81.278,81.28,81.276,81.278,74740000.0
2007-07-09 04:08:00,81.275,81.293,81.266,81.274,86160000.0
2007-07-09 04:09:00,81.3,81.301,81.269,81.293,126970000.0
2007-07-09 04:10:00,81.296,81.297,81.291,81.296,66930000.0
2007-07-09 04:11:00,81.293,81.297,81.291,81.296,105300000.0
2007-07-09 04:12:00,81.28,81.31,81.28,81.304,75700000.0
2007-07-09 04:13:00,81.304,81.327,81.296,81.311,90540000.0
2007-07-09 04:14:00,81.303,81.33,81.303,81.326,59880000.0
2007-07-09 04:15:00,81.335,81.337,81.331,81.334,68730000.0
2007-07-09 04:16:00,81.33,81.33,81.293,81.293,84160000.0
2007-07-09 04:17:00,81.294,81.297,81.289,81.29,78370000.0
2007-07-09 04:18:00,81.309,81.325,81.3,81.322,88280000.0
2007-07-09 04:19:00,81.292,81.322,81.292,81.321,52890000.0
2007-07-09 04:20:00,81.297,81.329,81.296,81.329,100750000.0
2007-07-09 04:21:00,81.307,81.331,81.3,81.302,75750000.0
2007-07-09 04:22:00,81.315,81.315,81.287,81.287,70280000.0
2007-07-09 04:23:00,81.293,81.319,81.291,81.319,89240000.0
2007-07-09 04:24:00,81.303,81.321,81.296,81.296,93520000.0
2007-07-09 04:27:00,81.306,81.343,81.306,81.334,78450000.0
2007-07-09 04:28:00,81.303,81.327,81.296,81.32,76470000.0
2007-07-09 04:29:00,81.3,81.301,81.292,81.292,73940000.0
2007-07-09 04:30:00,81.303,81.318,81.286,81.287,97610000.0
2007-07-09 04:31:00,81.295,81.327,81.295,81.327,58200000.0
2007-07-09 04:32:00,81.297,81.299,81.296,81.299,74650000.0
2007-07-09 04:33:00,81.296,81.333,81.296,81.322,69210000.0
2007-07-09 04:34:00,81.282,81.312,81.281,81.287,107570000.0
2007-07-09 04:35:00,81.291,81.313,81.288,81.313,88050000.0
2007-07-09 04:36:00,81.335,81.336,81.331,81.332,34400000.0
2007-07-09 04:37:00,81.308,81.309,81.307,81.309,54300000.0
2007-07-09 04:38:00,81.318,81.318,81.308,81.317,49270000.0
2007-07-09 04:39:00,81.311,81.323,81.31,81.318,101500000.0
2007-07-09 04:40:00,81.311,81.312,81.295,81.296,85150000.0
2007-07-09 04:41:00,81.29,81.312,81.29,81.302,37300000.0
2007-07-09 04:42:00,81.301,81.328,81.299,81.323,73100000.0
2007-07-09 04:44:00,81.295,81.295,81.287,81.287,38910000.0
2007-07-09 04:45:00,81.301,81.324,81.295,81.303,21320000.0
2007-07-09 04:46:00,81.288,81.294,81.288,81.294,36090000.0
2007-07-09 04:47:00,81.296,81.325,81.296,81.325,58850000.0
2007-07-09 04:48:00,81.317,81.347,81.307,81.324,72380000.0
2007-07-09 04:49:00,81.319,81.319,81.291,81.292,87680000.0
2007-07-09 04:50:00,81.304,81.331,81.304,81.331,33060000.0
2007-07-09 04:51:00,81.297,81.326,81.297,81.324,63320000.0
2007-07-09 04:54:00,81.336,81.338,81.33,81.33,37790000.0
2007-07-09 04:55:00,81.286,81.301,81.286,81.301,66210000.0
2007-07-09 04:56:00,81.32,81.323,81.316,81.323,21630000.0
2007-07-09 04:57:00,81.292,81.324,81.289,81.323,25450000.0
2007-07-09 04:58:00,81.317,81.326,81.317,81.326,44580000.0
2007-07-09 04:59:00,81.286,81.317,81.286,81.315,31460000.0
2007-07-09 05:00:00,81.283,81.329,81.281,81.317,41180000.0
2007-07-09 05:01:00,81.283,81.3,81.281,81.289,64580000.0
2007-07-09 05:02:00,81.275,81.278,81.274,81.274,42140000.0
2007-07-09 05:03:00,81.323,81.328,81.319,81.322,159740000.0
2007-07-09 05:05:00,81.293,81.312,81.293,81.312,105500000.0
2007-07-09 05:06:00,81.309,81.318,81.291,81.313,84960000.0
2007-07-09 05:07:00,81.287,81.303,81.287,81.303,62100000.0
2007-07-09 05:08:00,81.29,81.29,81.287,81.287,47690000.0
2007-07-09 05:09:00,81.324,81.326,81.319,81.319,36660000.0
2007-07-09 05:12:00,81.326,81.326,81.321,81.321,38380000.0
2007-07-09 05:13:00,81.316,81.317,81.31,81.31,52950000.0
2007-07-09 05:15:00,81.317,81.317,81.312,81.312,5070000.0
2007-07-09 05:17:00,81.282,81.289,81.279,81.28,48390000.0
2007-07-09 05:18:00,81.315,81.317,81.303,81.306,36480000.0
2007-07-09 05:19:00,81.287,81.312,81.286,81.303,97340000.0
2007-07-09 05:20:00,81.314,81.314,81.309,81.31,101650000.0
2007-07-09 05:21:00,81.324,81.326,81.318,81.319,107490000.0
2007-07-09 05:23:00,81.301,81.318,81.292,81.311,108510000.0
2007-07-09 05:24:00,81.326,81.328,81.32,81.321,114040000.0
2007-07-09 05:25:00,81.308,81.31,81.307,81.308,60320000.0
2007-07-09 05:26:00,81.318,81.318,81.307,81.31,45830000.0
2007-07-09 05:27:00,81.316,81.326,81.29,81.324,72890000.0
2007-07-09 05:28:00,81.314,81.325,81.313,81.317,65840000.0
2007-07-09 05:29:00,81.325,81.325,81.311,81.315,61310000.0
2007-07-09 05:30:00,81.303,81.303,81.287,81.287,30100000.0
2007-07-09 05:31:00,81.316,81.32,81.315,81.316,68000000.0
2007-07-09 05:32:00,81.311,81.322,81.309,81.309,90740000.0
2007-07-09 05:33:00,81.318,81.325,81.317,81.317,54500000.0
2007-07-09 05:34:00,81.301,81.309,81.284,81.303,83050000.0
2007-07-09 05:35:00,81.281,81.284,81.272,81.28,67270000.0
2007-07-09 05:36:00,81.29,81.32,81.285,81.295,59930000.0
2007-07-09 05:37:00,81.29,81.329,81.29,81.329,77710000.0
2007-07-09 05:38:00,81.315,81.322,81.305,81.322,68060000.0
2007-07-09 05:39:00,81.295,81.318,81.295,81.305,55920000.0
2007-07-09 05:40:00,81.316,81.324,81.313,81.32,87420000.0
2007-07-09 05:41:00,81.308,81.31,81.307,81.309,51140000.0
2007-07-09 05:42:00,81.314,81.323,81.284,81.321,27660000.0
2007-07-09 05:44:00,81.314,81.318,81.293,81.317,81490000.0
2007-07-09 05:45:00,81.304,81.321,81.304,81.311,116040000.0
2007-07-09 05:46:00,81.32,81.32,81.3,81.306,103040000.0
2007-07-09 05:47:00,81.315,81.326,81.311,81.319,87260000.0
2007-07-09 05:48:00,81.319,81.351,81.319,81.343,89210000.0
2007-07-09 05:49:00,81.319,81.324,81.306,81.324,114500000.0
2007-07-09 05:50:00,81.313,81.331,81.312,81.313,134480000.0
2007-07-09 05:51:00,81.308,81.348,81.308,81.34,83820000.0
2007-07-09 05:52:00,81.331,81.331,81.315,81.315,53150000.0
2007-07-09 05:53:00,81.299,81.308,81.299,81.307,62160000.0
2007-07-09 05:54:00,81.312,81.341,81.307,81.308,119200000.0
2007-07-09 05:55:00,81.304,81.328,81.304,81.327,92100000.0
2007-07-09 05:56:00,81.317,81.324,81.302,81.303,111090000.0
2007-07-09 05:57:00,81.333,81.341,81.308,81.328,66180000.0
2007-07-09 05:58:00,81.332,81.332,81.307,81.307,77450000.0
2007-07-09 05:59:00,81.307,81.331,81.306,81.324,65070000.0
2007-07-09 06:00:00,81.326,81.332,81.32,81.322,76860000.0
2007-07-09 06:03:00,81.341,81.341,81.304,81.325,124350000.0
2007-07-09 06:05:00,81.315,81.328,81.306,81.307,74120000.0
2007-07-09 06:06:00,81.322,81.346,81.318,81.342,95950000.0
2007-07-09 06:08:00,81.31,81.318,81.309,81.316,78630000.0
2007-07-09 06:09:00,81.347,81.347,81.341,81.341,62970000.0
2007-07-09 06:11:00,81.312,81.317,81.31,81.315,100950000.0
2007-07-09 06:12:00,81.358,81.39,81.358,81.382,80130000.0
2007-07-09 06:13:00,81.312,81.334,81.312,81.334,75760000.0
2007-07-09 06:14:00,81.325,81.342,81.325,81.336,98190000.0
2007-07-09 06:15:00,81.362,81.365,81.326,81.339,101270000.0
2007-07-09 06:16:00,81.317,81.317,81.308,81.315,92520000.0
2007-07-09 06:18:00,81.32,81.341,81.319,81.328,137330000.0
2007-07-09 06:21:00,81.375,81.379,81.368,81.368,135040000.0
2007-07-09 06:22:00,81.316,81.319,81.316,81.319,41620000.0
2007-07-09 06:23:00,81.308,81.309,81.304,81.306,83910000.0
2007-07-09 06:24:00,81.328,81.357,81.328,81.343,87770000.0
2007-07-09 06:26:00,81.306,81.309,81.305,81.307,95360000.0
2007-07-09 06:27:00,81.324,81.357,81.324,81.34,59930000.0
2007-07-09 06:28:00,81.326,81.349,81.326,81.343,79930000.0
2007-07-09 06:29:00,81.345,81.358,81.337,81.345,79670000.0
2007-07-09 06:30:00,81.342,81.359,81.339,81.352,95420000.0
2007-07-09 06:31:00,81.337,81.353,81.334,81.334,94620000.0
2007-07-09 06:32:00,81.348,81.353,81.333,81.333,62120000.0
2007-07-09 06:33:00,81.345,81.347,81.335,81.335,81030000.0
2007-07-09 06:34:00,81.335,81.351,81.334,81.346,88790000.0
2007-07-09 06:36:00,81.385,81.386,81.382,81.383,64290000.0
2007-07-09 06:37:00,81.354,81.354,81.34,81.348,95530000.0
2007-07-09 06:38:00,81.364,81.382,81.362,81.362,95400000.0
2007-07-09 06:39:00,81.373,81.392,81.365,81.38,100920000.0
2007-07-09 06:40:00,81.355,81.383,81.355,81.361,67130000.0
2007-07-09 06:42:00,81.406,81.408,81.403,81.404,81060000.0
2007-07-09 06:44:00,81.342,81.345,81.331,81.335,111310000.0
2007-07-09 06:45:00,81.394,81.394,81.387,81.388,70710000.0
2007-07-09 06:46:00,81.343,81.349,81.335,81.338,107890000.0
2007-07-09 06:48:00,81.411,81.411,81.337,81.35,99680000.0
2007-07-09 06:49:00,81.344,81.359,81.333,81.346,119130000.0
2007-07-09 06:50:00,81.353,81.363,81.335,81.351,56620000.0
2007-07-09 06:51:00,81.347,81.405,81.339,81.377,74910000.0
2007-07-09 06:54:00,81.389,81.389,81.348,81.348,139270000.0
2007-07-09 06:57:00,81.345,81.39,81.345,81.38,132840000.0
2007-07-09 06:58:00,81.335,81.357,81.335,81.342,109530000.0
2007-07-09 06:59:00,81.331,81.35,81.331,81.333,103380000.0
2007-07-09 07:00:00,81.328,81.35,81.328,81.342,85270000.0
2007-07-09 07:03:00,81.373,81.382,81.365,81.367,209810000.0
2007-07-09 07:04:00,81.361,81.361,81.341,81.352,122750000.0
2007-07-09 07:05:00,81.331,81.358,81.331,81.354,67990000.0
2007-07-09 07:06:00,81.396,81.406,81.361,81.363,69340000.0
2007-07-09 07:08:00,81.345,81.362,81.345,81.362,142260000.0
2007-07-09 07:09:00,81.384,81.388,81.38,81.382,98490000.0
2007-07-09 07:12:00,81.395,81.398,81.389,81.391,91080000.0
2007-07-09 07:15:00,81.408,81.408,81.4,81.401,102580000.0
2007-07-09 07:18:00,81.373,81.378,81.369,81.371,76010000.0
2007-07-09 07:21:00,81.415,81.418,81.408,81.408,87770000.0
2007-07-09 07:24:00,81.337,81.362,81.327,81.353,102080000.0
2007-07-09 07:26:00,81.337,81.357,81.337,81.357,66490000.0
2007-07-09 07:27:00,81.364,81.366,81.359,81.362,52300000.0
2007-07-09 07:28:00,81.323,81.351,81.322,81.334,49270000.0
2007-07-09 07:29:00,81.345,81.347,81.327,81.334,79470000.0
2007-07-09 07:30:00,81.365,81.365,81.356,81.356,88460000.0
2007-07-09 07:31:00,81.331,81.359,81.321,81.344,112090000.0
2007-07-09 07:32:00,81.335,81.349,81.331,81.344,51590000.0
2007-07-09 07:33:00,81.367,81.367,81.36,81.36,61400000.0
2007-07-09 07:34:00,81.343,81.36,81.335,81.349,87570000.0
2007-07-09 07:35:00,81.355,81.356,81.33,81.33,62730000.0
2007-07-09 07:36:00,81.327,81.356,81.327,81.345,83090000.0
2007-07-09 07:37:00,81.347,81.347,81.327,81.345,62580000.0
2007-07-09 07:38:00,81.341,81.359,81.325,81.326,54540000.0
2007-07-09 07:39:00,81.346,81.374,81.325,81.364,103070000.0
2007-07-09 07:40:00,81.354,81.354,81.326,81.338,114520000.0
2007-07-09 07:41:00,81.34,81.358,81.34,81.358,111410000.0
2007-07-09 07:42:00,81.333,81.362,81.317,81.317,83150000.0
2007-07-09 07:44:00,81.334,81.337,81.326,81.336,62650000.0
2007-07-09 07:45:00,81.316,81.347,81.316,81.32,132460000.0
2007-07-09 07:46:00,81.326,81.334,81.321,81.33,81550000.0
2007-07-09 07:47:00,81.316,81.339,81.316,81.335,81470000.0
2007-07-09 07:48:00,81.32,81.341,81.316,81.34,90990000.0
2007-07-09 07:49:00,81.306,81.335,81.306,81.323,96320000.0
2007-07-09 07:50:00,81.307,81.313,81.304,81.308,96300000.0
2007-07-09 07:51:00,81.342,81.342,81.316,81.316,120340000.0
2007-07-09 07:52:00,81.313,81.317,81.306,81.314,105510000.0
2007-07-09 07:53:00,81.309,81.315,81.306,81.314,81520000.0
2007-07-09 07:54:00,81.314,81.349,81.314,81.337,119480000.0
2007-07-09 07:55:00,81.332,81.339,81.323,81.338,89930000.0
2007-07-09 07:57:00,81.332,81.334,81.325,81.325,27830000.0
2007-07-09 07:58:00,81.321,81.343,81.319,81.334,92940000.0
2007-07-09 08:00:00,81.349,81.35,81.343,81.344,116460000.0
2007-07-09 08:03:00,81.358,81.358,81.35,81.351,64490000.0
2007-07-09 08:06:00,81.327,81.349,81.327,81.337,120400000.0
2007-07-09 08:07:00,81.351,81.352,81.335,81.335,116800000.0
2007-07-09 08:08:00,81.341,81.341,81.325,81.336,144000000.0
2007-07-09 08:09:00,81.326,81.342,81.326,81.332,132010000.0
2007-07-09 08:10:00,81.325,81.345,81.325,81.342,138440000.0
2007-07-09 08:11:00,81.335,81.338,81.326,81.326,140550000.0
2007-07-09 08:12:00,81.339,81.349,81.33,81.345,146140000.0
2007-07-09 08:14:00,81.333,81.336,81.32,81.334,113620000.0
2007-07-09 08:15:00,81.317,81.342,81.306,81.306,126210000.0
2007-07-09 08:16:00,81.309,81.333,81.307,81.315,140540000.0
2007-07-09 08:17:00,81.323,81.342,81.316,81.316,131080000.0
2007-07-09 08:18:00,81.317,81.332,81.311,81.325,133090000.0
2007-07-09 08:19:00,81.311,81.313,81.302,81.303,141710000.0
2007-07-09 08:20:00,81.321,81.327,81.307,81.326,145950000.0
2007-07-09 08:21:00,81.342,81.352,81.34,81.343,128790000.0
2007-07-09 08:22:00,81.301,81.306,81.298,81.298,60510000.0
2007-07-09 08:23:00,81.328,81.33,81.327,81.329,98790000.0
2007-07-09 08:24:00,81.296,81.327,81.296,81.324,60480000.0
2007-07-09 08:25:00,81.285,81.317,81.284,81.289,115740000.0
2007-07-09 08:26:00,81.299,81.299,81.28,81.28,83410000.0
2007-07-09 08:27:00,81.306,81.318,81.282,81.305,148090000.0
2007-07-09 08:29:00,81.286,81.286,81.279,81.28,115820000.0
2007-07-09 08:30:00,81.296,81.329,81.287,81.292,124660000.0
2007-07-09 08:31:00,81.327,81.328,81.293,81.324,147170000.0
2007-07-09 08:32:00,81.292,81.298,81.292,81.298,133410000.0
2007-07-09 08:33:00,81.287,81.336,81.283,81.331,127680000.0
2007-07-09 08:34:00,81.312,81.332,81.306,81.332,140850000.0
2007-07-09 08:36:00,81.322,81.341,81.314,81.314,116990000.0
2007-07-09 08:37:00,81.32,81.32,81.304,81.31,118340000.0
2007-07-09 08:38:00,81.309,81.331,81.308,81.331,138130000.0
2007-07-09 08:39:00,81.331,81.344,81.316,81.316,145050000.0
2007-07-09 08:40:00,81.309,81.333,81.309,81.327,132920000.0
2007-07-09 08:41:00,81.304,81.331,81.304,81.331,144220000.0
2007-07-09 08:42:00,81.338,81.338,81.304,81.322,155970000.0
2007-07-09 08:43:00,81.311,81.329,81.306,81.329,122060000.0
2007-07-09 08:44:00,81.345,81.345,81.314,81.317,70040000.0
2007-07-09 08:45:00,81.334,81.352,81.327,81.34,102140000.0
2007-07-09 08:46:00,81.311,81.317,81.311,81.316,61590000.0
2007-07-09 08:47:00,81.307,81.308,81.304,81.308,106870000.0
2007-07-09 08:48:00,81.324,81.359,81.321,81.352,84260000.0
2007-07-09 08:50:00,81.325,81.331,81.304,81.331,120160000.0
2007-07-09 08:51:00,81.344,81.347,81.338,81.338,117270000.0
2007-07-09 08:52:00,81.327,81.333,81.303,81.332,141950000.0
2007-07-09 08:53:00,81.319,81.319,81.31,81.31,135710000.0
2007-07-09 08:54:00,81.327,81.346,81.312,81.343,133750000.0
2007-07-09 08:55:00,81.315,81.316,81.309,81.314,143750000.0
2007-07-09 08:56:00,81.31,81.32,81.31,81.32,150230000.0
2007-07-09 08:57:00,81.341,81.364,81.341,81.361,134670000.0
2007-07-09 08:58:00,81.342,81.357,81.333,81.333,68000000.0
2007-07-09 08:59:00,81.348,81.35,81.346,81.349,95790000.0
2007-07-09 09:00:00,81.37,81.371,81.354,81.359,54830000.0
2007-07-09 09:02:00,81.357,81.357,81.348,81.354,121930000.0
2007-07-09 09:03:00,81.351,81.368,81.351,81.358,118400000.0
2007-07-09 09:05:00,81.322,81.333,81.314,81.314,115590000.0
2007-07-09 09:06:00,81.305,81.333,81.305,81.318,113860000.0
2007-07-09 09:07:00,81.332,81.338,81.331,81.338,141750000.0
2007-07-09 09:08:00,81.303,81.316,81.303,81.316,134920000.0
2007-07-09 09:09:00,81.291,81.301,81.281,81.294,126550000.0
2007-07-09 09:10:00,81.271,81.293,81.265,81.282,142810000.0
2007-07-09 09:11:00,81.268,81.268,81.249,81.257,140670000.0
2007-07-09 09:12:00,81.248,81.279,81.248,81.256,129600000.0
2007-07-09 09:13:00,81.258,81.258,81.234,81.242,64350000.0
2007-07-09 09:14:00,81.238,81.259,81.238,81.241,106390000.0
2007-07-09 09:15:00,81.246,81.27,81.234,81.27,54240000.0
2007-07-09 09:16:00,81.268,81.286,81.255,81.286,114400000.0
2007-07-09 09:17:00,81.265,81.273,81.264,81.273,77060000.0
2007-07-09 09:18:00,81.27,81.303,81.261,81.298,159490000.0
2007-07-09 09:21:00,81.238,81.25,81.23,81.23,111510000.0
2007-07-09 09:22:00,81.225,81.258,81.225,81.232,111410000.0
2007-07-09 09:23:00,81.25,81.258,81.237,81.258,135690000.0
2007-07-09 09:24:00,81.247,81.267,81.235,81.251,130340000.0
2007-07-09 09:25:00,81.241,81.26,81.233,81.254,115520000.0
2007-07-09 09:26:00,81.249,81.257,81.249,81.254,134530000.0
2007-07-09 09:27:00,81.246,81.266,81.24,81.265,138040000.0
2007-07-09 09:28:00,81.243,81.255,81.242,81.243,121700000.0
2007-07-09 09:29:00,81.241,81.256,81.239,81.246,55050000.0
2007-07-09 09:30:00,81.226,81.273,81.226,81.233,94300000.0
2007-07-09 09:31:00,81.232,81.233,81.21,81.21,52290000.0
2007-07-09 09:32:00,81.222,81.239,81.213,81.238,103500000.0
2007-07-09 09:33:00,81.236,81.259,81.224,81.227,77900000.0
2007-07-09 09:34:00,81.227,81.26,81.227,81.236,159390000.0
2007-07-09 09:35:00,81.264,81.269,81.257,81.269,119790000.0
2007-07-09 09:36:00,81.234,81.266,81.22,81.225,94280000.0
2007-07-09 09:37:00,81.237,81.243,81.217,81.242,134220000.0
2007-07-09 09:38:00,81.224,81.241,81.216,81.234,153090000.0
2007-07-09 09:39:00,81.244,81.247,81.223,81.242,169960000.0
2007-07-09 09:40:00,81.21,81.235,81.21,81.235,48000000.0
2007-07-09 09:41:00,81.229,81.237,81.212,81.232,84180000.0
2007-07-09 09:42:00,81.202,81.237,81.198,81.207,127410000.0
2007-07-09 09:43:00,81.202,81.227,81.196,81.227,155650000.0
2007-07-09 09:44:00,81.206,81.243,81.206,81.242,74740000.0
2007-07-09 09:45:00,81.217,81.239,81.216,81.23,138400000.0
2007-07-09 09:47:00,81.248,81.248,81.239,81.241,120640000.0
2007-07-09 09:48:00,81.212,81.244,81.212,81.241,125560000.0
2007-07-09 09:49:00,81.204,81.207,81.2,81.207,141870000.0
2007-07-09 09:50:00,81.2,81.201,81.196,81.198,146850000.0
2007-07-09 09:51:00,81.219,81.229,81.206,81.224,146740000.0
2007-07-09 09:54:00,81.226,81.243,81.214,81.232,112460000.0
2007-07-09 09:55:00,81.199,81.21,81.193,81.193,120790000.0
2007-07-09 09:56:00,81.205,81.231,81.198,81.207,148790000.0
2007-07-09 09:57:00,81.231,81.238,81.231,81.232,135760000.0
2007-07-09 09:58:00,81.195,81.221,81.195,81.221,125750000.0
2007-07-09 09:59:00,81.213,81.226,81.198,81.215,142350000.0
2007-07-09 10:00:00,81.217,81.241,81.217,81.229,154810000.0
2007-07-09 10:01:00,81.241,81.241,81.217,81.217,123480000.0
2007-07-09 10:02:00,81.227,81.24,81.218,81.223,63020000.0
2007-07-09 10:03:00,81.23,81.243,81.224,81.238,103490000.0
2007-07-09 10:05:00,81.223,81.223,81.212,81.218,112840000.0
2007-07-09 10:06:00,81.223,81.251,81.222,81.229,122690000.0
2007-07-09 10:07:00,81.2,81.201,81.196,81.2,135830000.0
2007-07-09 10:08:00,81.207,81.207,81.2,81.206,132730000.0
2007-07-09 10:09:00,81.276,81.279,81.268,81.268,115670000.0
2007-07-09 10:10:00,81.219,81.241,81.201,81.201,137720000.0
2007-07-09 10:11:00,81.204,81.204,81.195,81.195,136160000.0
2007-07-09 10:12:00,81.206,81.234,81.206,81.224,112420000.0
2007-07-09 10:13:00,81.201,81.221,81.194,81.194,57170000.0
2007-07-09 10:14:00,81.209,81.21,81.184,81.184,97440000.0
2007-07-09 10:15:00,81.183,81.211,81.178,81.204,52090000.0
2007-07-09 10:16:00,81.167,81.169,81.164,81.168,112060000.0
2007-07-09 10:17:00,81.184,81.199,81.174,81.192,79890000.0
2007-07-09 10:18:00,81.213,81.22,81.203,81.204,138110000.0
2007-07-09 10:19:00,81.18,81.194,81.174,81.178,120380000.0
2007-07-09 10:20:00,81.196,81.202,81.175,81.188,97900000.0
2007-07-09 10:21:00,81.18,81.202,81.169,81.19,125940000.0
2007-07-09 10:22:00,81.185,81.197,81.17,81.183,153980000.0
2007-07-09 10:23:00,81.18,81.186,81.18,81.18,178610000.0
2007-07-09 10:24:00,81.151,81.212,81.15,81.17,51020000.0
2007-07-09 10:25:00,81.177,81.177,81.171,81.177,87790000.0
2007-07-09 10:26:00,81.153,81.157,81.117,81.126,127470000.0
2007-07-09 10:27:00,81.118,81.156,81.107,81.151,157060000.0
2007-07-09 10:28:00,81.114,81.119,81.093,81.11,71710000.0
2007-07-09 10:29:00,81.131,81.143,81.112,81.128,140330000.0
2007-07-09 10:30:00,81.158,81.173,81.134,81.173,130800000.0
2007-07-09 10:31:00,81.146,81.152,81.141,81.147,113920000.0
2007-07-09 10:33:00,81.178,81.18,81.167,81.172,127000000.0
2007-07-09 10:34:00,81.169,81.181,81.157,81.158,119330000.0
2007-07-09 10:35:00,81.154,81.179,81.149,81.15,138740000.0
2007-07-09 10:36:00,81.171,81.188,81.159,81.182,140260000.0
2007-07-09 10:37:00,81.153,81.172,81.137,81.137,141730000.0
2007-07-09 10:38:00,81.132,81.16,81.129,81.13,142390000.0
2007-07-09 10:39:00,81.12,81.134,81.102,81.102,149750000.0
2007-07-09 10:40:00,81.106,81.136,81.106,81.136,127890000.0
2007-07-09 10:41:00,81.12,81.129,81.12,81.126,57460000.0
2007-07-09 10:42:00,81.123,81.161,81.123,81.135,104470000.0
2007-07-09 10:43:00,81.142,81.155,81.125,81.143,59390000.0
2007-07-09 10:45:00,81.154,81.154,81.118,81.118,114480000.0
2007-07-09 10:46:00,81.103,81.134,81.102,81.133,114400000.0
2007-07-09 10:47:00,81.12,81.12,81.116,81.12,137240000.0
2007-07-09 10:48:00,81.135,81.162,81.126,81.126,139820000.0
2007-07-09 10:49:00,81.127,81.127,81.12,81.126,135650000.0
2007-07-09 10:50:00,81.121,81.126,81.119,81.122,141530000.0
2007-07-09 10:51:00,81.143,81.159,81.132,81.141,148150000.0
2007-07-09 10:52:00,81.164,81.174,81.152,81.152,130530000.0
2007-07-09 10:53:00,81.136,81.158,81.125,81.138,60140000.0
2007-07-09 10:54:00,81.139,81.149,81.113,81.134,97450000.0
2007-07-09 10:55:00,81.112,81.121,81.112,81.115,57970000.0
2007-07-09 10:56:00,81.114,81.134,81.112,81.13,106100000.0
2007-07-09 10:57:00,81.107,81.136,81.107,81.128,81160000.0
2007-07-09 10:59:00,81.111,81.123,81.1,81.113,125250000.0
2007-07-09 11:00:00,81.139,81.139,81.103,81.103,116570000.0
2007-07-09 11:01:00,81.109,81.112,81.088,81.109,138110000.0
2007-07-09 11:02:00,81.094,81.111,81.086,81.094,143130000.0
2007-07-09 11:03:00,81.098,81.122,81.089,81.095,135530000.0
2007-07-09 11:04:00,81.09,81.111,81.086,81.105,145500000.0
2007-07-09 11:05:00,81.097,81.108,81.097,81.097,148960000.0
2007-07-09 11:06:00,81.11,81.11,81.079,81.079,141780000.0
2007-07-09 11:07:00,81.086,81.094,81.083,81.094,65760000.0
2007-07-09 11:09:00,81.119,81.133,81.092,81.104,118690000.0
2007-07-09 11:10:00,81.103,81.108,81.098,81.1,124650000.0
2007-07-09 11:11:00,81.109,81.109,81.101,81.102,142550000.0
2007-07-09 11:12:00,81.118,81.144,81.116,81.139,138320000.0
2007-07-09 11:13:00,81.098,81.101,81.094,81.097,125940000.0
2007-07-09 11:14:00,81.107,81.11,81.106,81.106,151730000.0
2007-07-09 11:15:00,81.145,81.146,81.136,81.138,141370000.0
2007-07-09 11:17:00,81.1,81.106,81.097,81.106,122040000.0
2007-07-09 11:18:00,81.147,81.147,81.139,81.143,120020000.0
2007-07-09 11:21:00,81.148,81.164,81.145,81.145,104350000.0
2007-07-09 11:22:00,81.139,81.141,81.115,81.115,102290000.0
2007-07-09 11:23:00,81.121,81.129,81.121,81.122,122730000.0
2007-07-09 11:24:00,81.117,81.142,81.117,81.136,122750000.0
2007-07-09 11:25:00,81.12,81.133,81.111,81.117,106860000.0
2007-07-09 11:26:00,81.147,81.15,81.146,81.146,127170000.0
2007-07-09 11:27:00,81.137,81.156,81.132,81.155,123990000.0
2007-07-09 11:28:00,81.142,81.161,81.13,81.136,114560000.0
2007-07-09 11:29:00,81.159,81.159,81.127,81.131,52220000.0
2007-07-09 11:30:00,81.129,81.151,81.129,81.137,89400000.0
2007-07-09 11:31:00,81.109,81.11,81.107,81.107,46390000.0
2007-07-09 11:32:00,81.135,81.135,81.099,81.13,97040000.0
2007-07-09 11:33:00,81.13,81.145,81.126,81.126,65120000.0
2007-07-09 11:34:00,81.126,81.13,81.121,81.123,123250000.0
2007-07-09 11:35:00,81.133,81.133,81.116,81.129,99350000.0
2007-07-09 11:36:00,81.127,81.149,81.126,81.127,86440000.0
2007-07-09 11:37:00,81.115,81.122,81.105,81.114,123620000.0
2007-07-09 11:38:00,81.103,81.109,81.099,81.101,146970000.0
2007-07-09 11:39:00,81.112,81.14,81.112,81.129,150430000.0
2007-07-09 11:40:00,81.137,81.151,81.126,81.147,39520000.0
2007-07-09 11:41:00,81.121,81.129,81.12,81.12,78570000.0
2007-07-09 11:42:00,81.106,81.136,81.096,81.1,117440000.0
2007-07-09 11:43:00,81.11,81.13,81.103,81.103,144030000.0
2007-07-09 11:44:00,81.117,81.129,81.108,81.129,66760000.0
2007-07-09 11:45:00,81.128,81.169,81.124,81.124,134130000.0
2007-07-09 11:46:00,81.125,81.127,81.119,81.124,120970000.0
2007-07-09 11:47:00,81.129,81.161,81.128,81.159,101990000.0
2007-07-09 11:48:00,81.157,81.182,81.157,81.176,99550000.0
2007-07-09 11:49:00,81.139,81.147,81.139,81.139,115530000.0
2007-07-09 11:50:00,81.146,81.146,81.139,81.139,63140000.0
2007-07-09 11:51:00,81.151,81.196,81.149,81.155,120730000.0
2007-07-09 11:52:00,81.163,81.171,81.151,81.171,73890000.0
2007-07-09 11:53:00,81.146,81.15,81.144,81.148,100010000.0
2007-07-09 11:54:00,81.149,81.17,81.146,81.168,49790000.0
2007-07-09 11:55:00,81.15,81.172,81.146,81.151,38580000.0
2007-07-09 11:56:00,81.138,81.139,81.137,81.137,38080000.0
2007-07-09 11:57:00,81.187,81.187,81.18,81.181,64700000.0
2007-07-09 11:58:00,81.148,81.171,81.145,81.168,65430000.0
2007-07-09 11:59:00,81.188,81.202,81.178,81.178,88430000.0
2007-07-09 12:00:00,81.191,81.203,81.16,81.171,58200000.0
2007-07-09 12:01:00,81.164,81.197,81.163,81.192,98150000.0
2007-07-09 12:02:00,81.202,81.231,81.198,81.213,99420000.0
2007-07-09 12:03:00,81.207,81.253,81.2,81.218,93520000.0
2007-07-09 12:04:00,81.199,81.204,81.194,81.204,69080000.0
2007-07-09 12:05:00,81.172,81.19,81.168,81.168,46060000.0
2007-07-09 12:06:00,81.173,81.191,81.172,81.179,91150000.0
2007-07-09 12:07:00,81.181,81.202,81.181,81.197,94090000.0
2007-07-09 12:08:00,81.173,81.185,81.173,81.185,69930000.0
2007-07-09 12:09:00,81.17,81.22,81.168,81.206,86150000.0
2007-07-09 12:10:00,81.178,81.201,81.174,81.192,73750000.0
2007-07-09 12:11:00,81.184,81.204,81.175,81.187,101460000.0
2007-07-09 12:12:00,81.187,81.224,81.181,81.205,56660000.0
2007-07-09 12:13:00,81.201,81.212,81.194,81.212,66680000.0
2007-07-09 12:14:00,81.205,81.206,81.201,81.201,83150000.0
2007-07-09 12:15:00,81.189,81.221,81.185,81.213,78020000.0
2007-07-09 12:16:00,81.203,81.209,81.185,81.206,85270000.0
2007-07-09 12:18:00,81.176,81.203,81.176,81.195,126900000.0
2007-07-09 12:19:00,81.171,81.185,81.169,81.185,120890000.0
2007-07-09 12:20:00,81.181,81.193,81.174,81.185,144860000.0
2007-07-09 12:21:00,81.217,81.219,81.209,81.21,135500000.0
2007-07-09 12:22:00,81.18,81.197,81.176,81.192,135150000.0
2007-07-09 12:24:00,81.179,81.2,81.176,81.196,123940000.0
2007-07-09 12:25:00,81.189,81.204,81.177,81.189,121910000.0
2007-07-09 12:26:00,81.183,81.188,81.18,81.188,136610000.0
2007-07-09 12:27:00,81.188,81.22,81.187,81.21,140650000.0
2007-07-09 12:28:00,81.188,81.191,81.184,81.187,141270000.0
2007-07-09 12:30:00,81.209,81.229,81.209,81.225,122080000.0
2007-07-09 12:33:00,81.189,81.194,81.181,81.186,127360000.0
2007-07-09 12:34:00,81.198,81.203,81.187,81.202,120490000.0
2007-07-09 12:35:00,81.18,81.18,81.176,81.18,131580000.0
2007-07-09 12:36:00,81.191,81.214,81.186,81.196,142820000.0
2007-07-09 12:38:00,81.182,81.188,81.18,81.188,119680000.0
2007-07-09 12:39:00,81.245,81.245,81.239,81.241,121160000.0
2007-07-09 12:42:00,81.22,81.22,81.193,81.193,123050000.0
2007-07-09 12:43:00,81.199,81.208,81.193,81.2,119670000.0
2007-07-09 12:44:00,81.188,81.191,81.186,81.19,142870000.0
2007-07-09 12:45:00,81.206,81.238,81.206,81.225,141100000.0
2007-07-09 12:46:00,81.212,81.212,81.193,81.195,131260000.0
2007-07-09 12:47:00,81.206,81.214,81.201,81.213,139480000.0
2007-07-09 12:48:00,81.195,81.211,81.195,81.204,161820000.0
2007-07-09 12:49:00,81.193,81.201,81.189,81.19,131260000.0
2007-07-09 12:51:00,81.219,81.223,81.21,81.211,122110000.0
2007-07-09 12:52:00,81.215,81.218,81.209,81.209,124590000.0
2007-07-09 12:54:00,81.215,81.215,81.21,81.211,115370000.0
2007-07-09 12:55:00,81.18,81.186,81.178,81.185,121560000.0
2007-07-09 12:56:00,81.205,81.215,81.204,81.214,147300000.0
2007-07-09 12:57:00,81.229,81.234,81.224,81.229,139920000.0
2007-07-09 12:58:00,81.191,81.197,81.189,81.195,146520000.0
2007-07-09 12:59:00,81.192,81.202,81.191,81.202,135990000.0
2007-07-09 13:00:00,81.233,81.234,81.225,81.227,153360000.0
2007-07-09 13:01:00,81.175,81.186,81.175,81.185,127090000.0
2007-07-09 13:03:00,81.229,81.229,81.219,81.219,119210000.0
2007-07-09 13:06:00,81.221,81.231,81.206,81.206,119210000.0
2007-07-09 13:07:00,81.193,81.215,81.193,81.21,113580000.0
2007-07-09 13:08:00,81.194,81.213,81.192,81.201,132020000.0
2007-07-09 13:09:00,81.213,81.229,81.206,81.227,136290000.0
2007-07-09 13:10:00,81.222,81.227,81.202,81.227,138440000.0
2007-07-09 13:11:00,81.206,81.23,81.205,81.21,142980000.0
2007-07-09 13:12:00,81.212,81.214,81.197,81.199,159340000.0
2007-07-09 13:13:00,81.207,81.235,81.207,81.235,127250000.0
2007-07-09 13:15:00,81.207,81.231,81.207,81.231,125490000.0
2007-07-09 13:16:00,81.204,81.221,81.204,81.221,120350000.0
2007-07-09 13:17:00,81.22,81.221,81.216,81.22,144640000.0
2007-07-09 13:18:00,81.196,81.218,81.187,81.212,133050000.0
2007-07-09 13:19:00,81.181,81.193,81.179,81.185,131260000.0
2007-07-09 13:20:00,81.18,81.188,81.18,81.184,152530000.0
2007-07-09 13:21:00,81.185,81.219,81.183,81.183,144640000.0
2007-07-09 13:22:00,81.183,81.191,81.181,81.186,124480000.0
2007-07-09 13:23:00,81.182,81.186,81.178,81.178,61250000.0
2007-07-09 13:24:00,81.194,81.219,81.194,81.198,89670000.0
2007-07-09 13:25:00,81.185,81.186,81.177,81.177,52680000.0
2007-07-09 13:26:00,81.185,81.186,81.178,81.18,111180000.0
2007-07-09 13:27:00,81.173,81.2,81.173,81.19,75410000.0
2007-07-09 13:28:00,81.174,81.194,81.174,81.188,153270000.0
2007-07-09 13:30:00,81.197,81.221,81.197,81.215,117640000.0
2007-07-09 13:31:00,81.187,81.194,81.187,81.194,124620000.0
2007-07-09 13:32:00,81.194,81.202,81.186,81.201,143550000.0
2007-07-09 13:33:00,81.177,81.201,81.174,81.195,135370000.0
2007-07-09 13:34:00,81.163,81.174,81.152,81.152,131890000.0
2007-07-09 13:35:00,81.157,81.171,81.146,81.169,139190000.0
2007-07-09 13:36:00,81.158,81.178,81.158,81.169,156550000.0
2007-07-09 13:38:00,81.169,81.17,81.166,81.168,119130000.0
2007-07-09 13:39:00,81.17,81.172,81.146,81.166,113870000.0
2007-07-09 13:40:00,81.154,81.175,81.152,81.16,145480000.0
2007-07-09 13:42:00,81.158,81.194,81.158,81.182,124840000.0
2007-07-09 13:43:00,81.174,81.188,81.171,81.18,120300000.0
2007-07-09 13:44:00,81.164,81.185,81.164,81.185,148880000.0
2007-07-09 13:45:00,81.169,81.191,81.169,81.182,150080000.0
2007-07-09 13:46:00,81.165,81.184,81.165,81.169,141160000.0
2007-07-09 13:48:00,81.17,81.203,81.17,81.193,114840000.0
2007-07-09 13:49:00,81.155,81.173,81.149,81.157,118080000.0
2007-07-09 13:50:00,81.158,81.178,81.158,81.175,145530000.0
2007-07-09 13:51:00,81.166,81.198,81.156,81.182,132200000.0
2007-07-09 13:52:00,81.156,81.176,81.153,81.153,128190000.0
2007-07-09 13:53:00,81.156,81.157,81.149,81.155,146030000.0
2007-07-09 13:54:00,81.184,81.184,81.174,81.176,151560000.0
2007-07-09 13:55:00,81.145,81.153,81.144,81.144,130150000.0
2007-07-09 13:56:00,81.155,81.159,81.148,81.148,63590000.0
2007-07-09 13:57:00,81.175,81.175,81.17,81.172,99960000.0
2007-07-09 13:59:00,81.177,81.202,81.174,81.186,121800000.0
2007-07-09 14:00:00,81.2,81.208,81.199,81.2,116580000.0
2007-07-09 14:01:00,81.193,81.202,81.173,81.202,132050000.0
2007-07-09 14:02:00,81.178,81.202,81.178,81.196,138290000.0
2007-07-09 14:03:00,81.173,81.192,81.173,81.183,129190000.0
2007-07-09 14:04:00,81.187,81.19,81.186,81.186,137970000.0
2007-07-09 14:05:00,81.181,81.19,81.18,81.19,146170000.0
2007-07-09 14:06:00,81.231,81.235,81.214,81.216,124080000.0
2007-07-09 14:07:00,81.203,81.208,81.203,81.207,64960000.0
2007-07-09 14:08:00,81.197,81.207,81.197,81.206,105750000.0
2007-07-09 14:09:00,81.182,81.237,81.182,81.182,54290000.0
2007-07-09 14:10:00,81.202,81.202,81.192,81.192,108710000.0
2007-07-09 14:11:00,81.197,81.211,81.192,81.205,82010000.0
2007-07-09 14:12:00,81.201,81.238,81.198,81.227,137030000.0
2007-07-09 14:13:00,81.174,81.179,81.167,81.179,123660000.0
2007-07-09 14:14:00,81.184,81.186,81.178,81.178,99810000.0
2007-07-09 14:15:00,81.194,81.22,81.194,81.209,127380000.0
2007-07-09 14:18:00,81.227,81.227,81.22,81.221,120910000.0
2007-07-09 14:19:00,81.201,81.211,81.192,81.202,115770000.0
2007-07-09 14:20:00,81.217,81.234,81.202,81.216,144080000.0
2007-07-09 14:21:00,81.217,81.24,81.217,81.236,133590000.0
2007-07-09 14:22:00,81.238,81.24,81.224,81.236,134070000.0
2007-07-09 14:23:00,81.241,81.241,81.223,81.228,145920000.0
2007-07-09 14:24:00,81.239,81.271,81.232,81.256,145760000.0
2007-07-09 14:25:00,81.238,81.26,81.235,81.247,132950000.0
2007-07-09 14:27:00,81.22,81.24,81.214,81.24,121150000.0
2007-07-09 14:28:00,81.224,81.226,81.219,81.224,118620000.0
2007-07-09 14:29:00,81.223,81.226,81.221,81.223,150610000.0
2007-07-09 14:30:00,81.235,81.24,81.227,81.237,148090000.0
2007-07-09 14:31:00,81.241,81.243,81.221,81.221,136320000.0
2007-07-09 14:33:00,81.238,81.238,81.228,81.229,123990000.0
2007-07-09 14:35:00,81.235,81.24,81.216,81.219,117120000.0
2007-07-09 14:36:00,81.24,81.24,81.214,81.24,118910000.0
2007-07-09 14:37:00,81.23,81.232,81.215,81.227,148290000.0
2007-07-09 14:38:00,81.241,81.244,81.215,81.222,130540000.0
2007-07-09 14:39:00,81.239,81.241,81.217,81.229,128380000.0
2007-07-09 14:40:00,81.238,81.238,81.218,81.233,133550000.0
2007-07-09 14:41:00,81.218,81.22,81.204,81.206,155060000.0
2007-07-09 14:42:00,81.219,81.242,81.214,81.242,128010000.0
2007-07-09 14:43:00,81.208,81.23,81.206,81.207,62700000.0
2007-07-09 14:44:00,81.218,81.233,81.203,81.233,98050000.0
2007-07-09 14:45:00,81.22,81.243,81.214,81.229,56850000.0
2007-07-09 14:46:00,81.222,81.242,81.214,81.214,101590000.0
2007-07-09 14:47:00,81.227,81.236,81.213,81.214,75010000.0
2007-07-09 14:48:00,81.221,81.241,81.214,81.228,148790000.0
2007-07-09 14:49:00,81.199,81.209,81.197,81.203,119140000.0
2007-07-09 14:50:00,81.229,81.241,81.229,81.229,100900000.0
2007-07-09 14:51:00,81.224,81.237,81.223,81.224,130360000.0
2007-07-09 14:53:00,81.232,81.232,81.204,81.216,119570000.0
2007-07-09 14:54:00,81.233,81.236,81.228,81.23,117780000.0
2007-07-09 14:55:00,81.188,81.199,81.177,81.184,134390000.0
2007-07-09 14:56:00,81.21,81.211,81.206,81.209,138520000.0
2007-07-09 14:57:00,81.188,81.211,81.188,81.19,129640000.0
2007-07-09 14:58:00,81.199,81.213,81.194,81.213,148750000.0
2007-07-09 14:59:00,81.192,81.205,81.189,81.201,148870000.0
2007-07-09 15:00:00,81.179,81.22,81.179,81.214,135430000.0
2007-07-09 15:01:00,81.188,81.188,81.178,81.178,66040000.0
2007-07-09 15:02:00,81.185,81.188,81.178,81.188,97690000.0
2007-07-09 15:03:00,81.23,81.231,81.193,81.2,59710000.0
2007-07-09 15:04:00,81.217,81.219,81.214,81.218,110550000.0
2007-07-09 15:05:00,81.189,81.2,81.183,81.183,78190000.0
2007-07-09 15:06:00,81.189,81.213,81.181,81.198,146490000.0
2007-07-09 15:08:00,81.178,81.201,81.177,81.2,124680000.0
2007-07-09 15:09:00,81.193,81.21,81.175,81.201,117950000.0
2007-07-09 15:11:00,81.169,81.17,81.166,81.168,110950000.0
2007-07-09 15:12:00,81.194,81.207,81.177,81.203,106830000.0
2007-07-09 15:13:00,81.185,81.191,81.17,81.17,125310000.0
2007-07-09 15:14:00,81.178,81.184,81.166,81.184,138700000.0
2007-07-09 15:15:00,81.163,81.181,81.163,81.173,126280000.0
2007-07-09 15:16:00,81.151,81.161,81.144,81.159,130540000.0
2007-07-09 15:17:00,81.134,81.142,81.132,81.138,140510000.0
2007-07-09 15:18:00,81.119,81.179,81.118,81.141,118610000.0
2007-07-09 15:19:00,81.145,81.145,81.14,81.144,59220000.0
2007-07-09 15:20:00,81.138,81.147,81.136,81.136,98920000.0
2007-07-09 15:21:00,81.146,81.159,81.131,81.134,51700000.0
2007-07-09 15:22:00,81.135,81.159,81.135,81.148,99210000.0
2007-07-09 15:23:00,81.164,81.164,81.118,81.119,70990000.0
2007-07-09 15:24:00,81.112,81.124,81.1,81.109,139710000.0
2007-07-09 15:25:00,81.11,81.133,81.11,81.133,128050000.0
2007-07-09 15:26:00,81.139,81.142,81.137,81.139,87590000.0
2007-07-09 15:27:00,81.117,81.143,81.117,81.118,134730000.0
2007-07-09 15:28:00,81.111,81.14,81.111,81.121,155790000.0
2007-07-09 15:29:00,81.113,81.142,81.113,81.142,173760000.0
2007-07-09 15:30:00,81.109,81.143,81.109,81.139,53730000.0
2007-07-09 15:31:00,81.126,81.142,81.125,81.125,86460000.0
2007-07-09 15:32:00,81.124,81.129,81.12,81.121,129000000.0
2007-07-09 15:33:00,81.13,81.163,81.124,81.124,148200000.0
2007-07-09 15:34:00,81.126,81.127,81.12,81.121,71730000.0
2007-07-09 15:35:00,81.116,81.138,81.116,81.135,134630000.0
2007-07-09 15:36:00,81.115,81.138,81.115,81.135,141700000.0
2007-07-09 15:37:00,81.123,81.141,81.114,81.141,104640000.0
2007-07-09 15:38:00,81.13,81.137,81.13,81.132,124400000.0
2007-07-09 15:39:00,81.124,81.151,81.124,81.145,126880000.0
2007-07-09 15:41:00,81.126,81.128,81.12,81.12,120520000.0
2007-07-09 15:42:00,81.128,81.142,81.128,81.136,119990000.0
2007-07-09 15:45:00,81.197,81.197,81.19,81.191,121260000.0
2007-07-09 15:46:00,81.139,81.147,81.138,81.146,113000000.0
2007-07-09 15:47:00,81.142,81.147,81.14,81.147,141680000.0
2007-07-09 15:48:00,81.113,81.141,81.113,81.137,132530000.0
2007-07-09 15:49:00,81.104,81.132,81.104,81.132,136980000.0
2007-07-09 15:50:00,81.121,81.132,81.105,81.109,143310000.0
2007-07-09 15:51:00,81.118,81.144,81.114,81.139,142260000.0
2007-07-09 15:52:00,81.131,81.143,81.114,81.142,136910000.0
2007-07-09 15:54:00,81.143,81.168,81.124,81.142,117030000.0
2007-07-09 15:55:00,81.147,81.15,81.144,81.147,121190000.0
2007-07-09 15:56:00,81.129,81.133,81.116,81.133,127630000.0
2007-07-09 15:57:00,81.106,81.142,81.106,81.118,140020000.0
2007-07-09 15:58:00,81.139,81.139,81.112,81.122,139510000.0
2007-07-09 15:59:00,81.121,81.14,81.11,81.11,144260000.0
2007-07-09 16:00:00,81.14,81.147,81.138,81.14,147300000.0
2007-07-09 16:02:00,81.121,81.142,81.117,81.138,122060000.0
2007-07-09 16:03:00,81.088,81.111,81.081,81.111,121260000.0
2007-07-09 16:05:00,81.105,81.124,81.105,81.12,123350000.0
2007-07-09 16:06:00,81.111,81.128,81.103,81.117,116560000.0
2007-07-09 16:07:00,81.12,81.12,81.116,81.12,136460000.0
2007-07-09 16:09:00,81.104,81.148,81.104,81.138,124200000.0
2007-07-09 16:10:00,81.108,81.141,81.108,81.136,119870000.0
2007-07-09 16:11:00,81.12,81.144,81.12,81.135,142490000.0
2007-07-09 16:12:00,81.149,81.162,81.134,81.146,145320000.0
2007-07-09 16:13:00,81.165,81.165,81.151,81.161,134470000.0
2007-07-09 16:14:00,81.141,81.143,81.121,81.121,138580000.0
2007-07-09 16:15:00,81.137,81.16,81.119,81.159,135550000.0
2007-07-09 16:16:00,81.112,81.121,81.109,81.112,130720000.0
2007-07-09 16:17:00,81.098,81.1,81.097,81.097,64660000.0
2007-07-09 16:18:00,81.128,81.134,81.123,81.132,100110000.0
2007-07-09 16:19:00,81.092,81.098,81.091,81.097,54900000.0
2007-07-09 16:21:00,81.114,81.138,81.114,81.133,120100000.0
2007-07-09 16:22:00,81.121,81.138,81.106,81.138,121510000.0
2007-07-09 16:23:00,81.134,81.162,81.126,81.137,130870000.0
2007-07-09 16:24:00,81.134,81.151,81.122,81.147,128730000.0
2007-07-09 16:25:00,81.123,81.125,81.116,81.125,147670000.0
2007-07-09 16:26:00,81.117,81.128,81.096,81.116,135040000.0
2007-07-09 16:27:00,81.101,81.129,81.096,81.113,143910000.0
2007-07-09 16:28:00,81.084,81.093,81.084,81.088,124680000.0
2007-07-09 16:29:00,81.109,81.11,81.107,81.107,61970000.0
2007-07-09 16:30:00,81.084,81.101,81.083,81.096,103270000.0
2007-07-09 16:31:00,81.075,81.102,81.075,81.102,58270000.0
2007-07-09 16:32:00,81.094,81.105,81.088,81.098,108190000.0
2007-07-09 16:33:00,81.105,81.106,81.096,81.096,76040000.0
2007-07-09 16:34:00,81.081,81.105,81.072,81.072,140530000.0
2007-07-09 16:35:00,81.086,81.096,81.083,81.093,123100000.0
2007-07-09 16:36:00,81.069,81.095,81.069,81.092,95440000.0
2007-07-09 16:38:00,81.064,81.08,81.053,81.058,125580000.0
2007-07-09 16:39:00,81.059,81.074,81.049,81.05,127320000.0
2007-07-09 16:40:00,81.058,81.067,81.038,81.051,139690000.0
2007-07-09 16:41:00,81.062,81.077,81.048,81.055,138690000.0
2007-07-09 16:42:00,81.055,81.07,81.043,81.057,138920000.0
2007-07-09 16:43:00,81.023,81.042,81.018,81.02,144660000.0
2007-07-09 16:44:00,81.016,81.036,81.016,81.036,143650000.0
2007-07-09 16:45:00,81.022,81.041,81.004,81.041,135390000.0
2007-07-09 16:47:00,81.029,81.051,81.027,81.027,113080000.0
2007-07-09 16:48:00,81.035,81.06,81.028,81.053,109240000.0
2007-07-09 16:49:00,81.01,81.017,81.01,81.012,131610000.0
2007-07-09 16:50:00,81.028,81.043,81.019,81.042,117820000.0
2007-07-09 16:51:00,81.029,81.04,81.014,81.037,123780000.0
2007-07-09 16:52:00,81.018,81.042,80.999,81.0,140300000.0
2007-07-09 16:53:00,81.005,81.011,80.992,80.998,139330000.0
2007-07-09 16:54:00,81.021,81.021,81.0,81.001,120810000.0
2007-07-09 16:55:00,81.006,81.018,80.996,81.018,62200000.0
2007-07-09 16:56:00,81.021,81.039,81.006,81.012,97330000.0
2007-07-09 16:57:00,81.046,81.049,81.038,81.038,54570000.0
2007-07-09 16:58:00,81.031,81.04,81.015,81.037,105390000.0
2007-07-09 16:59:00,81.031,81.031,80.993,81.014,75930000.0
2007-07-09 17:00:00,80.989,81.019,80.986,81.008,129060000.0
2007-07-09 17:01:00,81.016,81.019,80.997,81.019,121450000.0
2007-07-09 17:02:00,81.011,81.043,81.005,81.034,99270000.0
2007-07-09 17:03:00,81.052,81.069,81.041,81.055,125020000.0
2007-07-09 17:04:00,81.064,81.068,81.059,81.059,153570000.0
2007-07-09 17:05:00,81.048,81.067,81.028,81.046,173370000.0
2007-07-09 17:06:00,81.022,81.063,81.02,81.055,51320000.0
2007-07-09 17:07:00,81.033,81.054,81.026,81.032,83260000.0
2007-07-09 17:08:00,81.018,81.053,81.013,81.027,127630000.0
2007-07-09 17:09:00,81.013,81.046,81.005,81.007,150080000.0
2007-07-09 17:10:00,81.004,81.006,80.999,81.002,73610000.0
2007-07-09 17:11:00,80.991,80.998,80.989,80.995,144710000.0
2007-07-09 17:12:00,81.0,81.035,81.0,81.033,130270000.0
2007-07-09 17:15:00,81.021,81.035,81.008,81.034,122620000.0
2007-07-09 17:16:00,81.004,81.025,81.002,81.022,103770000.0
2007-07-09 17:17:00,81.009,81.031,81.006,81.006,135330000.0
2007-07-09 17:18:00,81.027,81.047,81.006,81.038,120450000.0
2007-07-09 17:19:00,81.016,81.035,81.016,81.031,120700000.0
2007-07-09 17:20:00,81.02,81.041,81.014,81.033,127980000.0
2007-07-09 17:21:00,81.034,81.04,81.01,81.026,140170000.0
2007-07-09 17:22:00,81.035,81.04,81.024,81.04,118750000.0
2007-07-09 17:23:00,81.012,81.017,81.011,81.016,58850000.0
2007-07-09 17:24:00,81.031,81.05,81.027,81.041,90110000.0
2007-07-09 17:25:00,81.011,81.017,81.011,81.016,57650000.0
2007-07-09 17:26:00,81.03,81.05,81.024,81.031,98970000.0
2007-07-09 17:27:00,81.025,81.056,81.025,81.048,74220000.0
2007-07-09 17:28:00,81.03,81.04,81.028,81.031,138110000.0
2007-07-09 17:29:00,81.044,81.066,81.037,81.037,114920000.0
2007-07-09 17:30:00,81.062,81.062,81.034,81.034,91490000.0
2007-07-09 17:31:00,81.035,81.035,81.026,81.026,122840000.0
2007-07-09 17:32:00,81.041,81.07,81.04,81.07,145950000.0
2007-07-09 17:33:00,81.086,81.086,81.078,81.079,168400000.0
2007-07-09 17:34:00,81.061,81.082,81.056,81.075,44470000.0
2007-07-09 17:35:00,81.067,81.079,81.058,81.058,83970000.0
2007-07-09 17:36:00,81.076,81.09,81.064,81.068,115130000.0
2007-07-09 17:37:00,81.053,81.057,81.048,81.048,152790000.0
2007-07-09 17:38:00,81.06,81.068,81.059,81.06,73530000.0
2007-07-09 17:39:00,81.075,81.11,81.075,81.097,135520000.0
2007-07-09 17:40:00,81.06,81.066,81.058,81.065,139960000.0
2007-07-09 17:41:00,81.06,81.07,81.06,81.061,111840000.0
2007-07-09 17:42:00,81.076,81.091,81.076,81.085,120750000.0
2007-07-09 17:43:00,81.06,81.066,81.058,81.066,126610000.0
2007-07-09 17:44:00,81.065,81.082,81.057,81.069,63010000.0
2007-07-09 17:45:00,81.067,81.108,81.067,81.068,134400000.0
2007-07-09 17:46:00,81.06,81.066,81.06,81.065,76480000.0
2007-07-09 17:48:00,81.065,81.086,81.063,81.076,118540000.0
2007-07-09 17:49:00,81.058,81.081,81.05,81.06,117720000.0
2007-07-09 17:50:00,81.055,81.072,81.053,81.072,127680000.0
2007-07-09 17:51:00,81.073,81.078,81.07,81.071,133370000.0
2007-07-09 17:52:00,81.08,81.08,81.062,81.063,126530000.0
2007-07-09 17:53:00,81.064,81.065,81.057,81.057,135950000.0
2007-07-09 17:54:00,81.072,81.097,81.052,81.083,143780000.0
2007-07-09 17:55:00,81.049,81.073,81.049,81.073,123740000.0
2007-07-09 17:56:00,81.071,81.078,81.069,81.069,59350000.0
2007-07-09 17:57:00,81.094,81.101,81.09,81.09,94750000.0
2007-07-09 17:58:00,81.079,81.08,81.077,81.077,54940000.0
2007-07-09 17:59:00,81.087,81.088,81.084,81.088,102540000.0
2007-07-09 18:00:00,81.099,81.099,81.085,81.086,77750000.0
2007-07-09 18:01:00,81.093,81.095,81.083,81.084,142660000.0
2007-07-09 18:02:00,81.071,81.092,81.068,81.092,125060000.0
2007-07-09 18:03:00,81.091,81.104,81.09,81.097,106540000.0
2007-07-09 18:04:00,81.078,81.084,81.064,81.079,133620000.0
2007-07-09 18:05:00,81.091,81.112,81.089,81.112,158640000.0
2007-07-09 18:06:00,81.128,81.128,81.118,81.118,173710000.0
2007-07-09 18:07:00,81.068,81.092,81.068,81.077,50870000.0
2007-07-09 18:08:00,81.089,81.091,81.086,81.088,88650000.0
2007-07-09 18:09:00,81.106,81.108,81.097,81.097,126150000.0
2007-07-09 18:11:00,81.062,81.07,81.061,81.066,115040000.0
2007-07-09 18:12:00,81.095,81.103,81.061,81.095,117800000.0
2007-07-09 18:13:00,81.079,81.089,81.067,81.073,141920000.0
2007-07-09 18:15:00,81.087,81.13,81.083,81.104,121260000.0
2007-07-09 18:17:00,81.067,81.067,81.058,81.059,121040000.0
2007-07-09 18:18:00,81.096,81.096,81.062,81.071,116350000.0
2007-07-09 18:19:00,81.074,81.085,81.071,81.083,141810000.0
2007-07-09 18:21:00,81.126,81.126,81.119,81.12,121650000.0
2007-07-09 18:22:00,81.091,81.109,81.083,81.083,126300000.0
2007-07-09 18:23:00,81.11,81.111,81.106,81.11,139210000.0
2007-07-09 18:24:00,81.121,81.129,81.101,81.122,140870000.0
2007-07-09 18:27:00,81.088,81.117,81.086,81.086,122930000.0
2007-07-09 18:28:00,81.088,81.091,81.078,81.091,123940000.0
2007-07-09 18:29:00,81.09,81.108,81.076,81.093,135200000.0
2007-07-09 18:30:00,81.081,81.111,81.081,81.091,131780000.0
2007-07-09 18:31:00,81.093,81.105,81.065,81.087,135340000.0
2007-07-09 18:32:00,81.108,81.108,81.076,81.08,145930000.0
2007-07-09 18:33:00,81.106,81.106,81.073,81.073,147640000.0
2007-07-09 18:34:00,81.085,81.098,81.085,81.094,133660000.0
2007-07-09 18:36:00,81.087,81.113,81.085,81.09,110220000.0
2007-07-09 18:37:00,81.077,81.081,81.074,81.078,117020000.0
2007-07-09 18:38:00,81.086,81.089,81.081,81.082,131880000.0
2007-07-09 18:39:00,81.106,81.111,81.086,81.087,132530000.0
2007-07-09 18:40:00,81.096,81.105,81.078,81.084,127270000.0
2007-07-09 18:41:00,81.111,81.111,81.084,81.103,143380000.0
2007-07-09 18:42:00,81.104,81.12,81.101,81.11,152200000.0
2007-07-09 18:43:00,81.085,81.101,81.085,81.101,118250000.0
2007-07-09 18:44:00,81.071,81.077,81.071,81.076,51250000.0
2007-07-09 18:45:00,81.089,81.127,81.089,81.095,92860000.0
2007-07-09 18:46:00,81.095,81.107,81.085,81.085,55000000.0
2007-07-09 18:47:00,81.103,81.107,81.087,81.087,105660000.0
2007-07-09 18:48:00,81.104,81.105,81.07,81.1,77210000.0
2007-07-09 18:49:00,81.099,81.108,81.098,81.102,132790000.0
2007-07-09 18:50:00,81.075,81.089,81.072,81.084,119330000.0
2007-07-09 18:51:00,81.067,81.092,81.067,81.08,98320000.0
2007-07-09 18:52:00,81.094,81.094,81.074,81.075,127330000.0
2007-07-09 18:53:00,81.072,81.093,81.072,81.093,150010000.0
2007-07-09 18:54:00,81.068,81.089,81.056,81.061,177910000.0
2007-07-09 18:55:00,81.046,81.05,81.046,81.049,51780000.0
2007-07-09 18:56:00,81.059,81.061,81.056,81.058,84070000.0
2007-07-09 18:57:00,81.086,81.12,81.086,81.112,132730000.0
2007-07-09 18:58:00,81.09,81.095,81.072,81.088,155300000.0
2007-07-09 18:59:00,81.059,81.066,81.058,81.065,73320000.0
2007-07-09 19:00:00,81.102,81.107,81.098,81.1,137610000.0
2007-07-09 19:03:00,81.106,81.106,81.097,81.098,122290000.0
2007-07-09 19:05:00,81.059,81.06,81.056,81.058,118620000.0
2007-07-09 19:06:00,81.072,81.093,81.072,81.084,119720000.0
2007-07-09 19:07:00,81.068,81.092,81.066,81.077,140730000.0
2007-07-09 19:08:00,81.064,81.068,81.061,81.068,129460000.0
2007-07-09 19:09:00,81.064,81.094,81.063,81.063,139150000.0
2007-07-09 19:10:00,81.067,81.07,81.066,81.066,141920000.0
2007-07-09 19:11:00,81.097,81.098,81.092,81.095,151620000.0
2007-07-09 19:12:00,81.086,81.097,81.085,81.09,126930000.0
2007-07-09 19:13:00,81.062,81.068,81.059,81.061,67070000.0
2007-07-09 19:14:00,81.068,81.07,81.066,81.069,101250000.0
2007-07-09 19:15:00,81.094,81.103,81.087,81.097,61890000.0
2007-07-09 19:16:00,81.107,81.109,81.104,81.108,110350000.0
2007-07-09 19:17:00,81.084,81.084,81.075,81.076,73720000.0
2007-07-09 19:18:00,81.093,81.121,81.093,81.108,145240000.0
2007-07-09 19:19:00,81.082,81.115,81.078,81.112,120660000.0
2007-07-09 19:21:00,81.114,81.114,81.099,81.101,119710000.0
2007-07-09 19:23:00,81.091,81.095,81.09,81.091,125950000.0
2007-07-09 19:24:00,81.11,81.129,81.109,81.121,132650000.0
2007-07-09 19:25:00,81.14,81.141,81.136,81.14,144510000.0
2007-07-09 19:26:00,81.12,81.121,81.116,81.118,129040000.0
2007-07-09 19:27:00,81.136,81.136,81.128,81.128,140190000.0
2007-07-09 19:28:00,81.112,81.132,81.112,81.132,138440000.0
2007-07-09 19:29:00,81.121,81.142,81.104,81.137,153630000.0
2007-07-09 19:30:00,81.106,81.15,81.106,81.14,127030000.0
2007-07-09 19:31:00,81.13,81.13,81.127,81.127,62080000.0
2007-07-09 19:32:00,81.12,81.128,81.119,81.12,100690000.0
2007-07-09 19:33:00,81.156,81.156,81.149,81.149,55100000.0
2007-07-09 19:34:00,81.127,81.14,81.114,81.139,110050000.0
2007-07-09 19:36:00,81.117,81.14,81.117,81.137,122940000.0
2007-07-09 19:39:00,81.165,81.166,81.158,81.158,124320000.0
2007-07-09 19:40:00,81.099,81.108,81.099,81.104,124950000.0
2007-07-09 19:41:00,81.104,81.106,81.101,81.106,137960000.0
2007-07-09 19:42:00,81.156,81.156,81.15,81.15,135970000.0
2007-07-09 19:45:00,81.126,81.147,81.117,81.141,128150000.0
2007-07-09 19:46:00,81.109,81.117,81.108,81.115,118030000.0
2007-07-09 19:47:00,81.113,81.133,81.109,81.116,144420000.0
2007-07-09 19:48:00,81.121,81.143,81.114,81.136,132970000.0
2007-07-09 19:49:00,81.118,81.14,81.118,81.12,135140000.0
2007-07-09 19:50:00,81.11,81.116,81.109,81.115,140260000.0
2007-07-09 19:51:00,81.171,81.174,81.167,81.168,154670000.0
2007-07-09 19:54:00,81.156,81.158,81.149,81.15,124660000.0
2007-07-09 19:57:00,81.167,81.169,81.161,81.162,125270000.0
2007-07-09 20:00:00,81.121,81.135,81.114,81.134,120460000.0
2007-07-09 20:01:00,81.135,81.141,81.118,81.141,125090000.0
2007-07-09 20:02:00,81.115,81.144,81.115,81.123,154280000.0
2007-07-09 20:03:00,81.113,81.134,81.113,81.128,142710000.0
2007-07-09 20:04:00,81.138,81.141,81.135,81.137,135980000.0
2007-07-09 20:05:00,81.137,81.14,81.136,81.136,151180000.0
2007-07-09 20:06:00,81.132,81.135,81.125,81.126,159780000.0
2007-07-09 20:08:00,81.117,81.117,81.109,81.11,121740000.0
2007-07-09 20:09:00,81.141,81.149,81.103,81.138,118340000.0
2007-07-09 20:10:00,81.103,81.121,81.103,81.12,137290000.0
2007-07-09 20:11:00,81.133,81.138,81.131,81.138,139080000.0
2007-07-09 20:12:00,81.13,81.136,81.13,81.13,138140000.0
2007-07-09 20:13:00,81.121,81.129,81.12,81.125,141050000.0
2007-07-09 20:15:00,81.135,81.137,81.128,81.128,123900000.0
2007-07-09 20:16:00,81.117,81.12,81.114,81.117,117060000.0
2007-07-09 20:18:00,81.155,81.159,81.149,81.153,128220000.0
2007-07-09 20:20:00,81.092,81.098,81.089,81.089,109940000.0
2007-07-09 20:21:00,81.135,81.139,81.129,81.13,113670000.0
2007-07-09 20:22:00,81.085,81.113,81.085,81.094,140400000.0
2007-07-09 20:23:00,81.109,81.141,81.109,81.134,132370000.0
2007-07-09 20:24:00,81.151,81.158,81.142,81.143,124670000.0
2007-07-09 20:25:00,81.147,81.15,81.146,81.146,136150000.0
2007-07-09 20:26:00,81.137,81.138,81.132,81.135,137140000.0
2007-07-09 20:27:00,81.144,81.151,81.139,81.142,127900000.0
2007-07-09 20:28:00,81.138,81.14,81.137,81.137,58540000.0
2007-07-09 20:29:00,81.111,81.127,81.109,81.122,103250000.0
2007-07-09 20:30:00,81.108,81.133,81.099,81.099,56380000.0
2007-07-09 20:31:00,81.089,81.096,81.088,81.096,100490000.0
2007-07-09 20:32:00,81.089,81.094,81.089,81.094,72570000.0
2007-07-09 20:33:00,81.111,81.133,81.106,81.113,147600000.0
2007-07-09 20:34:00,81.084,81.089,81.077,81.089,120500000.0
2007-07-09 20:35:00,81.103,81.124,81.103,81.112,95170000.0
2007-07-09 20:36:00,81.141,81.146,81.137,81.137,135570000.0
2007-07-09 20:37:00,81.119,81.12,81.102,81.102,169640000.0
2007-07-09 20:39:00,81.135,81.137,81.128,81.128,130340000.0
2007-07-09 20:40:00,81.119,81.128,81.118,81.125,118260000.0
2007-07-09 20:41:00,81.109,81.116,81.098,81.101,147190000.0
2007-07-09 20:42:00,81.108,81.141,81.108,81.134,131680000.0
2007-07-09 20:43:00,81.114,81.134,81.114,81.134,141600000.0
2007-07-09 20:44:00,81.125,81.143,81.124,81.143,146540000.0
2007-07-09 20:45:00,81.173,81.176,81.165,81.165,148810000.0
2007-07-09 20:46:00,81.107,81.132,81.107,81.115,129240000.0
2007-07-09 20:47:00,81.148,81.15,81.147,81.147,63750000.0
2007-07-09 20:48:00,81.165,81.166,81.16,81.162,102550000.0
2007-07-09 20:51:00,81.166,81.169,81.158,81.158,126310000.0
2007-07-09 20:52:00,81.123,81.126,81.118,81.12,119220000.0
2007-07-09 20:54:00,81.112,81.137,81.11,81.127,116490000.0
2007-07-09 20:55:00,81.097,81.101,81.094,81.097,118280000.0
2007-07-09 20:57:00,81.12,81.141,81.12,81.132,126450000.0
2007-07-09 20:59:00,81.125,81.142,81.125,81.14,123010000.0
2007-07-09 21:00:00,81.115,81.143,81.115,81.138,124320000.0
2007-07-09 21:03:00,81.156,81.157,81.15,81.15,120230000.0
2007-07-09 21:06:00,81.159,81.159,81.15,81.15,119860000.0
2007-07-09 21:09:00,81.156,81.156,81.149,81.149,122160000.0
2007-07-09 21:12:00,81.135,81.156,81.124,81.142,118110000.0
2007-07-09 21:13:00,81.126,81.126,81.118,81.12,120880000.0
2007-07-09 21:15:00,81.148,81.151,81.107,81.107,120570000.0
2007-07-09 21:18:00,81.134,81.136,81.13,81.133,125560000.0
2007-07-09 21:20:00,81.109,81.11,81.106,81.108,123510000.0
2007-07-09 21:21:00,81.106,81.13,81.104,81.121,114230000.0
2007-07-09 21:24:00,81.105,81.13,81.097,81.124,116320000.0
2007-07-09 21:26:00,81.089,81.09,81.086,81.088,118200000.0
2007-07-09 21:27:00,81.104,81.141,81.104,81.134,119810000.0
2007-07-09 21:29:00,81.123,81.127,81.121,81.126,120650000.0
2007-07-09 21:30:00,81.14,81.157,81.133,81.156,118310000.0
2007-07-09 21:33:00,81.132,81.166,81.131,81.163,120380000.0
2007-07-09 21:34:00,81.127,81.131,81.124,81.127,117950000.0
2007-07-09 21:36:00,81.167,81.167,81.158,81.158,119120000.0
2007-07-09 21:39:00,81.123,81.16,81.123,81.153,128760000.0
2007-07-09 21:40:00,81.117,81.12,81.114,81.117,124810000.0
2007-07-09 21:42:00,81.145,81.147,81.138,81.141,126790000.0
2007-07-09 21:45:00,81.157,81.157,81.149,81.151,116450000.0
2007-07-09 21:48:00,81.156,81.157,81.15,81.153,126800000.0
2007-07-09 21:50:00,81.112,81.119,81.109,81.116,124410000.0
2007-07-09 21:51:00,81.119,81.139,81.119,81.122,114850000.0
2007-07-09 21:53:00,81.112,81.118,81.109,81.115,119100000.0
2007-07-09 21:54:00,81.144,81.144,81.139,81.139,118150000.0
2007-07-09 21:57:00,81.127,81.134,81.122,81.13,120720000.0
2007-07-09 21:59:00,81.123,81.127,81.12,81.125,129530000.0
2007-07-09 22:00:00,81.135,81.139,81.129,81.129,123560000.0
2007-07-09 22:01:00,81.12,81.12,81.116,81.12,140150000.0
2007-07-09 22:02:00,81.13,81.131,81.126,81.129,136330000.0
2007-07-09 22:03:00,81.126,81.15,81.124,81.15,130540000.0
2007-07-09 22:05:00,81.121,81.129,81.121,81.126,125780000.0
2007-07-09 22:06:00,81.122,81.149,81.122,81.142,116630000.0
2007-07-09 22:08:00,81.119,81.12,81.116,81.118,122100000.0
2007-07-09 22:09:00,81.166,81.168,81.158,81.16,119560000.0
2007-07-09 22:12:00,81.137,81.162,81.137,81.16,123110000.0
2007-07-09 22:13:00,81.119,81.129,81.118,81.124,127990000.0
2007-07-09 22:15:00,81.131,81.168,81.131,81.164,120760000.0
2007-07-09 22:16:00,81.118,81.127,81.118,81.124,122470000.0
2007-07-09 22:18:00,81.129,81.151,81.129,81.137,119360000.0
2007-07-09 22:19:00,81.109,81.116,81.108,81.115,120730000.0
2007-07-09 22:21:00,81.127,81.159,81.125,81.143,125610000.0
2007-07-09 22:22:00,81.117,81.12,81.114,81.117,119030000.0
2007-07-09 22:24:00,81.134,81.161,81.128,81.153,124780000.0
2007-07-09 22:25:00,81.127,81.131,81.124,81.127,122310000.0
2007-07-09 22:26:00,81.137,81.139,81.13,81.139,144920000.0
2007-07-09 22:27:00,81.169,81.169,81.16,81.162,138840000.0
2007-07-09 22:30:00,81.138,81.153,81.137,81.146,118480000.0
2007-07-09 22:32:00,81.135,81.135,81.128,81.128,117830000.0
2007-07-09 22:33:00,81.143,81.166,81.143,81.155,115730000.0
2007-07-09 22:34:00,81.134,81.137,81.13,81.136,138380000.0
2007-07-09 22:36:00,81.177,81.177,81.169,81.171,125020000.0
2007-07-09 22:37:00,81.125,81.127,81.118,81.12,123760000.0
2007-07-09 22:38:00,81.112,81.118,81.111,81.112,136850000.0
2007-07-09 22:39:00,81.138,81.14,81.13,81.13,133980000.0
2007-07-09 22:41:00,81.1,81.108,81.1,81.101,118960000.0
2007-07-09 22:42:00,81.116,81.136,81.114,81.124,121980000.0
2007-07-09 22:44:00,81.103,81.107,81.1,81.107,124970000.0
2007-07-09 22:45:00,81.144,81.148,81.138,81.141,121020000.0
2007-07-09 22:47:00,81.102,81.107,81.1,81.106,124900000.0
2007-07-09 22:48:00,81.129,81.14,81.124,81.135,118450000.0
2007-07-09 22:49:00,81.113,81.117,81.11,81.117,141790000.0
2007-07-09 22:50:00,81.113,81.118,81.111,81.117,134180000.0
2007-07-09 22:51:00,81.155,81.158,81.148,81.15,129680000.0
2007-07-09 22:52:00,81.125,81.127,81.118,81.118,152200000.0
2007-07-09 22:53:00,81.126,81.128,81.122,81.124,144690000.0
2007-07-09 22:54:00,81.138,81.153,81.138,81.149,129140000.0
2007-07-09 22:57:00,81.177,81.178,81.169,81.173,118400000.0
2007-07-09 22:58:00,81.147,81.15,81.144,81.147,121950000.0
2007-07-09 22:59:00,81.138,81.141,81.136,81.14,137730000.0
2007-07-09 23:00:00,81.152,81.158,81.142,81.142,135150000.0
2007-07-09 23:02:00,81.126,81.126,81.119,81.119,124370000.0
2007-07-09 23:03:00,81.135,81.136,81.128,81.13,123660000.0
2007-07-09 23:04:00,81.13,81.131,81.126,81.13,138550000.0
2007-07-09 23:05:00,81.142,81.144,81.133,81.144,135930000.0
2007-07-09 23:06:00,81.146,81.174,81.135,81.14,137380000.0
2007-07-09 23:07:00,81.145,81.148,81.141,81.146,147580000.0
2007-07-09 23:08:00,81.137,81.142,81.132,81.136,148870000.0
2007-07-09 23:09:00,81.128,81.165,81.128,81.162,123490000.0
2007-07-09 23:12:00,81.176,81.179,81.17,81.173,124950000.0
2007-07-09 23:15:00,81.167,81.167,81.158,81.158,113330000.0
2007-07-09 23:16:00,81.117,81.12,81.114,81.117,120280000.0
2007-07-09 23:17:00,81.126,81.126,81.12,81.124,136900000.0
2007-07-09 23:18:00,81.13,81.141,81.116,81.12,133100000.0
2007-07-09 23:19:00,81.108,81.111,81.105,81.107,135980000.0
2007-07-09 23:20:00,81.12,81.129,81.119,81.124,140530000.0
2007-07-09 23:21:00,81.163,81.165,81.156,81.157,158730000.0
2007-07-09 23:22:00,81.118,81.127,81.117,81.124,134410000.0
2007-07-09 23:24:00,81.127,81.143,81.127,81.139,130180000.0
2007-07-09 23:26:00,81.109,81.11,81.106,81.109,116040000.0
2007-07-09 23:27:00,81.146,81.146,81.119,81.119,118890000.0
2007-07-09 23:28:00,81.118,81.118,81.11,81.112,134240000.0
2007-07-09 23:29:00,81.103,81.107,81.1,81.1,132410000.0
2007-07-09 23:30:00,81.119,81.133,81.105,81.105,135690000.0
2007-07-09 23:31:00,81.103,81.105,81.092,81.103,144550000.0
2007-07-09 23:32:00,81.093,81.094,81.085,81.085,152430000.0
2007-07-09 23:33:00,81.098,81.122,81.098,81.117,134680000.0
2007-07-09 23:34:00,81.092,81.1,81.09,81.095,61480000.0
2007-07-09 23:35:00,81.09,81.097,81.089,81.096,93780000.0
2007-07-09 23:36:00,81.126,81.129,81.119,81.119,52520000.0
2007-07-09 23:37:00,81.09,81.096,81.087,81.096,106850000.0
2007-07-09 23:39:00,81.126,81.126,81.119,81.119,123150000.0
2007-07-09 23:41:00,81.104,81.107,81.1,81.103,129270000.0
2007-07-09 23:42:00,81.111,81.132,81.096,81.119,114840000.0
2007-07-09 23:43:00,81.108,81.111,81.101,81.103,138540000.0
2007-07-09 23:44:00,81.093,81.098,81.091,81.096,135780000.0
2007-07-09 23:45:00,81.098,81.11,81.083,81.103,133490000.0
2007-07-09 23:46:00,81.087,81.09,81.086,81.086,151890000.0
2007-07-09 23:48:00,81.135,81.137,81.13,81.133,119890000.0
2007-07-09 23:49:00,81.117,81.12,81.114,81.117,114110000.0
2007-07-09 23:51:00,81.138,81.16,81.138,81.154,123720000.0
2007-07-09 23:52:00,81.12,81.128,81.118,81.126,118700000.0
2007-07-09 23:54:00,81.167,81.167,81.158,81.158,114960000.0
2007-07-09 23:57:00,81.145,81.171,81.145,81.167,121530000.0
2007-07-10 00:00:00,81.156,81.177,81.147,81.157,125420000.0
2007-07-10 00:03:00,81.155,81.18,81.147,81.151,118040000.0
2007-07-10 00:04:00,81.137,81.141,81.134,81.138,119900000.0
2007-07-10 00:05:00,81.152,81.157,81.151,81.157,143500000.0
2007-07-10 00:06:00,81.196,81.199,81.176,81.176,137810000.0
2007-07-10 00:07:00,81.177,81.177,81.17,81.175,139610000.0
2007-07-10 00:09:00,81.207,81.207,81.198,81.199,119190000.0
2007-07-10 00:10:00,81.167,81.171,81.164,81.168,122490000.0
2007-07-10 00:12:00,81.206,81.207,81.198,81.199,124310000.0
2007-07-10 00:13:00,81.172,81.174,81.16,81.163,123110000.0
2007-07-10 00:14:00,81.17,81.171,81.166,81.17,142790000.0
2007-07-10 00:15:00,81.198,81.198,81.19,81.191,139280000.0
2007-07-10 00:16:00,81.158,81.161,81.154,81.157,140240000.0
2007-07-10 00:18:00,81.197,81.197,81.19,81.191,120750000.0
2007-07-10 00:19:00,81.144,81.147,81.138,81.146,116280000.0
2007-07-10 00:20:00,81.139,81.148,81.139,81.146,140420000.0
2007-07-10 00:21:00,81.186,81.19,81.178,81.178,141960000.0
2007-07-10 00:24:00,81.172,81.172,81.147,81.147,122730000.0
2007-07-10 00:25:00,81.144,81.147,81.137,81.146,122200000.0
2007-07-10 00:27:00,81.188,81.188,81.179,81.18,123950000.0
2007-07-10 00:29:00,81.138,81.14,81.136,81.139,123020000.0
2007-07-10 00:30:00,81.145,81.148,81.139,81.139,120700000.0
2007-07-10 00:33:00,81.171,81.171,81.153,81.155,117960000.0
2007-07-10 00:34:00,81.157,81.161,81.154,81.157,114590000.0
2007-07-10 00:35:00,81.167,81.171,81.161,81.163,145510000.0
2007-07-10 00:36:00,81.207,81.209,81.2,81.201,135670000.0
2007-07-10 00:37:00,81.148,81.159,81.138,81.147,139280000.0
2007-07-10 00:38:00,81.139,81.147,81.139,81.144,148570000.0
2007-07-10 00:39:00,81.147,81.181,81.147,81.179,149700000.0
2007-07-10 00:40:00,81.145,81.156,81.145,81.152,132750000.0
2007-07-10 00:41:00,81.142,81.146,81.139,81.139,65610000.0
2007-07-10 00:42:00,81.131,81.169,81.13,81.163,101910000.0
2007-07-10 00:45:00,81.175,81.176,81.171,81.173,127410000.0
2007-07-10 00:48:00,81.185,81.189,81.179,81.18,130740000.0
2007-07-10 00:51:00,81.185,81.186,81.179,81.179,132480000.0
2007-07-10 00:54:00,81.176,81.176,81.169,81.17,127300000.0
2007-07-10 00:57:00,81.176,81.177,81.169,81.171,125520000.0
2007-07-10 00:58:00,81.145,81.146,81.139,81.14,119660000.0
2007-07-10 00:59:00,81.15,81.15,81.146,81.15,138910000.0
2007-07-10 01:00:00,81.146,81.147,81.14,81.141,139290000.0
2007-07-10 01:03:00,81.139,81.152,81.136,81.136,122350000.0
2007-07-10 01:04:00,81.13,81.135,81.121,81.122,120850000.0
2007-07-10 01:05:00,81.126,81.126,81.12,81.124,149870000.0
2007-07-10 01:06:00,81.11,81.129,81.107,81.107,141170000.0
2007-07-10 01:07:00,81.108,81.111,81.105,81.107,126970000.0
2007-07-10 01:08:00,81.101,81.106,81.1,81.103,136780000.0
2007-07-10 01:09:00,81.144,81.147,81.134,81.135,146410000.0
2007-07-10 01:10:00,81.115,81.124,81.109,81.114,127960000.0
2007-07-10 01:12:00,81.119,81.143,81.116,81.133,128500000.0
2007-07-10 01:15:00,81.145,81.147,81.141,81.145,121990000.0
2007-07-10 01:18:00,81.156,81.156,81.149,81.149,125590000.0
2007-07-10 01:19:00,81.109,81.118,81.107,81.11,114720000.0
2007-07-10 01:20:00,81.1,81.103,81.091,81.101,138340000.0
2007-07-10 01:21:00,81.096,81.132,81.092,81.123,132970000.0
2007-07-10 01:22:00,81.094,81.099,81.088,81.09,136150000.0
2007-07-10 01:23:00,81.094,81.099,81.087,81.087,138860000.0
2007-07-10 01:24:00,81.103,81.12,81.1,81.112,151060000.0
2007-07-10 01:27:00,81.157,81.157,81.15,81.153,124800000.0
2007-07-10 01:29:00,81.117,81.117,81.109,81.111,118540000.0
2007-07-10 01:30:00,81.12,81.13,81.118,81.119,117160000.0
2007-07-10 01:31:00,81.126,81.127,81.121,81.122,146760000.0
2007-07-10 01:33:00,81.156,81.157,81.149,81.149,125570000.0
2007-07-10 01:36:00,81.132,81.169,81.125,81.162,119330000.0
2007-07-10 01:38:00,81.119,81.12,81.116,81.118,122000000.0
2007-07-10 01:39:00,81.166,81.167,81.158,81.16,122610000.0
2007-07-10 01:42:00,81.136,81.161,81.136,81.155,126830000.0
2007-07-10 01:45:00,81.155,81.158,81.15,81.153,125510000.0
2007-07-10 01:47:00,81.125,81.136,81.123,81.127,123330000.0
2007-07-10 01:48:00,81.127,81.166,81.127,81.161,118410000.0
2007-07-10 01:51:00,81.165,81.167,81.16,81.163,128080000.0
2007-07-10 01:52:00,81.107,81.111,81.104,81.108,112280000.0
2007-07-10 01:53:00,81.106,81.116,81.103,81.109,145690000.0
2007-07-10 01:54:00,81.109,81.142,81.109,81.135,139600000.0
2007-07-10 01:55:00,81.125,81.126,81.118,81.124,144310000.0
2007-07-10 01:57:00,81.166,81.17,81.16,81.161,124120000.0
2007-07-10 01:58:00,81.14,81.148,81.138,81.146,118730000.0
2007-07-10 02:00:00,81.153,81.154,81.116,81.116,13380000.0
2007-07-10 02:01:00,81.116,81.134,81.112,81.134,14130000.0
2007-07-10 02:02:00,81.115,81.122,81.104,81.122,123420000.0
2007-07-10 02:03:00,81.147,81.158,81.141,81.157,14910000.0
2007-07-10 02:05:00,81.146,81.147,81.14,81.141,125810000.0
2007-07-10 02:06:00,81.156,81.209,81.156,81.204,127920000.0
2007-07-10 02:07:00,81.157,81.157,81.151,81.155,149820000.0
2007-07-10 02:08:00,81.149,81.156,81.139,81.139,130820000.0
2007-07-10 02:09:00,81.149,81.199,81.149,81.16,119690000.0
2007-07-10 02:10:00,81.151,81.155,81.151,81.155,9840000.0
2007-07-10 02:11:00,81.165,81.165,81.15,81.158,128560000.0
2007-07-10 02:12:00,81.213,81.218,81.208,81.208,128370000.0
2007-07-10 02:14:00,81.141,81.147,81.139,81.145,130920000.0
2007-07-10 02:15:00,81.158,81.2,81.158,81.191,125180000.0
2007-07-10 02:18:00,81.157,81.179,81.157,81.177,9850000.0
2007-07-10 02:19:00,81.156,81.156,81.141,81.154,119800000.0
2007-07-10 02:20:00,81.165,81.167,81.16,81.16,113190000.0
2007-07-10 02:21:00,81.146,81.172,81.142,81.167,22380000.0
2007-07-10 02:22:00,81.146,81.148,81.138,81.145,117980000.0
2007-07-10 02:24:00,81.161,81.197,81.154,81.154,153040000.0
2007-07-10 02:25:00,81.156,81.157,81.149,81.15,129640000.0
2007-07-10 02:26:00,81.154,81.157,81.149,81.155,111390000.0
2007-07-10 02:27:00,81.197,81.197,81.193,81.193,6570000.0
2007-07-10 02:28:00,81.167,81.167,81.157,81.158,125640000.0
2007-07-10 02:29:00,81.149,81.157,81.149,81.154,114050000.0
2007-07-10 02:30:00,81.18,81.21,81.18,81.206,13550000.0
2007-07-10 02:31:00,81.183,81.183,81.172,81.172,130020000.0
2007-07-10 02:32:00,81.184,81.203,81.184,81.203,136710000.0
2007-07-10 02:33:00,81.203,81.231,81.203,81.224,152840000.0
2007-07-10 02:34:00,81.19,81.199,81.189,81.195,127800000.0
2007-07-10 02:35:00,81.207,81.218,81.207,81.208,118640000.0
2007-07-10 02:36:00,81.21,81.238,81.21,81.238,15810000.0
2007-07-10 02:37:00,81.202,81.209,81.202,81.205,157160000.0
2007-07-10 02:38:00,81.195,81.195,81.188,81.189,133310000.0
2007-07-10 02:39:00,81.181,81.212,81.181,81.203,120020000.0
2007-07-10 02:40:00,81.194,81.194,81.19,81.19,6050000.0
2007-07-10 02:42:00,81.183,81.195,81.179,81.193,21100000.0
2007-07-10 02:43:00,81.161,81.167,81.158,81.166,134010000.0
2007-07-10 02:45:00,81.18,81.213,81.18,81.204,117880000.0
2007-07-10 02:47:00,81.181,81.188,81.179,81.179,127880000.0
2007-07-10 02:48:00,81.172,81.2,81.172,81.193,115120000.0
2007-07-10 02:51:00,81.181,81.209,81.177,81.205,102640000.0
2007-07-10 02:52:00,81.168,81.179,81.168,81.17,76310000.0
2007-07-10 02:53:00,81.176,81.183,81.169,81.171,150050000.0
2007-07-10 02:54:00,81.186,81.202,81.186,81.198,162560000.0
2007-07-10 02:55:00,81.174,81.176,81.162,81.176,118620000.0
2007-07-10 02:56:00,81.189,81.189,81.18,81.18,135930000.0
2007-07-10 02:57:00,81.191,81.22,81.186,81.199,145620000.0
2007-07-10 02:58:00,81.188,81.19,81.184,81.187,127250000.0
2007-07-10 02:59:00,81.177,81.189,81.177,81.185,118000000.0
2007-07-10 03:00:00,81.198,81.218,81.194,81.217,18240000.0
2007-07-10 03:01:00,81.202,81.202,81.19,81.198,15060000.0
2007-07-10 03:02:00,81.225,81.233,81.204,81.225,103280000.0
2007-07-10 03:03:00,81.212,81.244,81.194,81.23,125740000.0
2007-07-10 03:04:00,81.225,81.231,81.221,81.228,134950000.0
2007-07-10 03:05:00,81.216,81.228,81.205,81.207,87750000.0
2007-07-10 03:06:00,81.215,81.245,81.207,81.239,109840000.0
2007-07-10 03:07:00,81.215,81.236,81.215,81.236,67840000.0
2007-07-10 03:08:00,81.211,81.217,81.21,81.211,62750000.0
2007-07-10 03:09:00,81.246,81.246,81.24,81.241,106320000.0
2007-07-10 03:10:00,81.201,81.226,81.201,81.226,85640000.0
2007-07-10 03:12:00,81.192,81.237,81.192,81.233,161760000.0
2007-07-10 03:13:00,81.211,81.22,81.203,81.219,123210000.0
2007-07-10 03:14:00,81.193,81.206,81.193,81.206,137710000.0
2007-07-10 03:15:00,81.184,81.22,81.184,81.215,148210000.0
2007-07-10 03:16:00,81.215,81.217,81.208,81.209,126830000.0
2007-07-10 03:17:00,81.177,81.187,81.177,81.187,119610000.0
2007-07-10 03:18:00,81.22,81.22,81.189,81.189,9760000.0
2007-07-10 03:19:00,81.189,81.191,81.186,81.187,144970000.0
2007-07-10 03:20:00,81.18,81.189,81.179,81.185,128850000.0
2007-07-10 03:21:00,81.183,81.206,81.183,81.203,113960000.0
2007-07-10 03:22:00,81.172,81.198,81.172,81.176,18620000.0
2007-07-10 03:23:00,81.183,81.183,81.155,81.161,117310000.0
2007-07-10 03:24:00,81.16,81.195,81.16,81.194,17350000.0
2007-07-10 03:25:00,81.145,81.172,81.145,81.168,13780000.0
2007-07-10 03:26:00,81.152,81.17,81.151,81.151,118350000.0
2007-07-10 03:27:00,81.136,81.166,81.135,81.166,17630000.0
2007-07-10 03:28:00,81.13,81.142,81.121,81.121,132350000.0
2007-07-10 03:29:00,81.13,81.16,81.127,81.144,115580000.0
2007-07-10 03:30:00,81.134,81.166,81.134,81.166,15810000.0
2007-07-10 03:32:00,81.142,81.168,81.142,81.164,117550000.0
2007-07-10 03:33:00,81.175,81.175,81.171,81.171,4970000.0
2007-07-10 03:34:00,81.16,81.172,81.141,81.172,165360000.0
2007-07-10 03:36:00,81.164,81.201,81.164,81.196,130950000.0
2007-07-10 03:37:00,81.182,81.182,81.151,81.151,153310000.0
2007-07-10 03:38:00,81.143,81.154,81.142,81.149,128120000.0
2007-07-10 03:39:00,81.174,81.178,81.167,81.167,122980000.0
2007-07-10 03:40:00,81.138,81.139,81.138,81.139,6420000.0
2007-07-10 03:41:00,81.149,81.181,81.149,81.181,126230000.0
2007-07-10 03:42:00,81.184,81.219,81.184,81.219,17310000.0
2007-07-10 03:43:00,81.197,81.197,81.197,81.197,4210000.0
2007-07-10 03:44:00,81.202,81.202,81.163,81.163,114660000.0
2007-07-10 03:45:00,81.164,81.191,81.164,81.177,13180000.0
2007-07-10 03:46:00,81.168,81.196,81.168,81.196,5630000.0
2007-07-10 03:47:00,81.194,81.203,81.18,81.18,120070000.0
2007-07-10 03:48:00,81.204,81.204,81.2,81.2,6280000.0
2007-07-10 03:49:00,81.172,81.176,81.172,81.175,9610000.0
2007-07-10 03:50:00,81.169,81.177,81.169,81.176,125430000.0
2007-07-10 03:51:00,81.178,81.192,81.178,81.178,11670000.0
2007-07-10 03:52:00,81.179,81.179,81.179,81.179,1170000.0
2007-07-10 03:53:00,81.17,81.179,81.168,81.168,124590000.0
2007-07-10 03:54:00,81.168,81.18,81.157,81.157,11680000.0
2007-07-10 03:55:00,81.165,81.192,81.165,81.192,134190000.0
2007-07-10 03:56:00,81.202,81.204,81.174,81.204,123570000.0
2007-07-10 03:57:00,81.177,81.205,81.177,81.204,17910000.0
2007-07-10 03:58:00,81.176,81.188,81.173,81.173,13180000.0
2007-07-10 03:59:00,81.181,81.2,81.173,81.194,134920000.0
2007-07-10 04:00:00,81.184,81.201,81.177,81.196,151120000.0
2007-07-10 04:01:00,81.188,81.19,81.184,81.187,123720000.0
2007-07-10 04:03:00,81.226,81.226,81.218,81.218,111430000.0
2007-07-10 04:04:00,81.169,81.175,81.169,81.175,6050000.0
2007-07-10 04:06:00,81.185,81.206,81.184,81.191,24910000.0
2007-07-10 04:07:00,81.177,81.177,81.17,81.175,16610000.0
2007-07-10 04:08:00,81.173,81.204,81.173,81.204,136950000.0
2007-07-10 04:09:00,81.194,81.194,81.165,81.177,152690000.0
2007-07-10 04:10:00,81.17,81.18,81.153,81.18,133300000.0
2007-07-10 04:11:00,81.156,81.166,81.156,81.157,127920000.0
2007-07-10 04:12:00,81.163,81.198,81.163,81.198,11450000.0
2007-07-10 04:14:00,81.16,81.184,81.153,81.153,140120000.0
2007-07-10 04:15:00,81.134,81.17,81.134,81.17,159180000.0
2007-07-10 04:16:00,81.141,81.158,81.13,81.13,134920000.0
2007-07-10 04:17:00,81.149,81.172,81.149,81.172,124080000.0
2007-07-10 04:18:00,81.143,81.146,81.116,81.116,17270000.0
2007-07-10 04:19:00,81.121,81.131,81.116,81.131,13070000.0
2007-07-10 04:20:00,81.121,81.142,81.114,81.142,118780000.0
2007-07-10 04:21:00,81.12,81.161,81.12,81.156,14030000.0
2007-07-10 04:24:00,81.157,81.158,81.147,81.147,158550000.0
2007-07-10 04:27:00,81.096,81.13,81.093,81.13,7880000.0
2007-07-10 04:28:00,81.093,81.133,81.093,81.133,127130000.0
2007-07-10 04:29:00,81.091,81.127,81.091,81.11,119570000.0
2007-07-10 04:30:00,81.14,81.14,81.134,81.134,4690000.0
2007-07-10 04:31:00,81.11,81.137,81.11,81.137,5680000.0
2007-07-10 04:32:00,81.124,81.129,81.118,81.119,114170000.0
2007-07-10 04:33:00,81.123,81.154,81.123,81.144,20350000.0
2007-07-10 04:34:00,81.123,81.152,81.123,81.152,6760000.0
2007-07-10 04:35:00,81.149,81.17,81.134,81.163,120540000.0
2007-07-10 04:36:00,81.139,81.154,81.134,81.146,115660000.0
2007-07-10 04:39:00,81.116,81.175,81.116,81.175,22230000.0
2007-07-10 04:40:00,81.125,81.125,81.119,81.119,6570000.0
2007-07-10 04:41:00,81.127,81.129,81.119,81.119,120840000.0
2007-07-10 04:42:00,81.127,81.14,81.124,81.132,17170000.0
2007-07-10 04:43:00,81.118,81.118,81.118,81.118,1320000.0
2007-07-10 04:44:00,81.127,81.128,81.12,81.127,56660000.0
2007-07-10 04:45:00,81.157,81.157,81.151,81.151,98460000.0
2007-07-10 04:46:00,81.12,81.126,81.12,81.125,79550000.0
2007-07-10 04:48:00,81.163,81.17,81.161,81.161,168700000.0
2007-07-10 04:49:00,81.157,81.16,81.14,81.153,131110000.0
2007-07-10 04:50:00,81.174,81.185,81.153,81.185,134390000.0
2007-07-10 04:51:00,81.202,81.213,81.193,81.193,156410000.0
2007-07-10 04:52:00,81.198,81.2,81.194,81.198,135960000.0
2007-07-10 04:53:00,81.182,81.182,81.162,81.162,123130000.0
2007-07-10 04:54:00,81.155,81.167,81.155,81.162,10180000.0
2007-07-10 04:55:00,81.164,81.164,81.157,81.157,4130000.0
2007-07-10 04:57:00,81.17,81.2,81.17,81.192,115220000.0
2007-07-10 04:58:00,81.162,81.181,81.162,81.17,18660000.0
2007-07-10 04:59:00,81.204,81.207,81.199,81.199,114170000.0
2007-07-10 05:00:00,81.17,81.202,81.162,81.162,13710000.0
2007-07-10 05:01:00,81.169,81.181,81.159,81.177,125720000.0
2007-07-10 05:02:00,81.168,81.184,81.165,81.184,117350000.0
2007-07-10 05:03:00,81.175,81.191,81.169,81.191,14730000.0
2007-07-10 05:04:00,81.172,81.182,81.162,81.182,146290000.0
2007-07-10 05:05:00,81.16,81.178,81.155,81.171,122500000.0
2007-07-10 05:06:00,81.184,81.191,81.155,81.185,117770000.0
2007-07-10 05:08:00,81.186,81.187,81.18,81.18,141530000.0
2007-07-10 05:09:00,81.188,81.188,81.179,81.179,156630000.0
2007-07-10 05:10:00,81.169,81.17,81.164,81.167,127780000.0
2007-07-10 05:12:00,81.195,81.199,81.188,81.188,118090000.0
2007-07-10 05:13:00,81.161,81.165,81.161,81.165,10510000.0
2007-07-10 05:15:00,81.196,81.196,81.187,81.187,116920000.0
2007-07-10 05:17:00,81.159,81.174,81.152,81.152,57400000.0
2007-07-10 05:18:00,81.195,81.195,81.143,81.143,107490000.0
2007-07-10 05:19:00,81.168,81.175,81.152,81.175,80630000.0
2007-07-10 05:20:00,81.159,81.162,81.152,81.152,153240000.0
2007-07-10 05:21:00,81.147,81.179,81.147,81.178,163600000.0
2007-07-10 05:23:00,81.157,81.157,81.15,81.15,134590000.0
2007-07-10 05:24:00,81.184,81.189,81.151,81.162,149890000.0
2007-07-10 05:25:00,81.166,81.169,81.158,81.166,129180000.0
2007-07-10 05:27:00,81.215,81.217,81.208,81.208,113830000.0
2007-07-10 05:29:00,81.156,81.161,81.156,81.156,119510000.0
2007-07-10 05:30:00,81.205,81.205,81.2,81.2,6800000.0
2007-07-10 05:31:00,81.163,81.169,81.161,81.161,67780000.0
2007-07-10 05:33:00,81.153,81.191,81.153,81.182,107380000.0
2007-07-10 05:34:00,81.178,81.18,81.177,81.178,78910000.0
2007-07-10 05:36:00,81.182,81.192,81.179,81.182,151600000.0
2007-07-10 05:38:00,81.169,81.17,81.166,81.169,136350000.0
2007-07-10 05:39:00,81.163,81.184,81.163,81.177,152440000.0
2007-07-10 05:40:00,81.168,81.17,81.164,81.167,121620000.0
2007-07-10 05:41:00,81.158,81.167,81.158,81.163,120110000.0
2007-07-10 05:42:00,81.168,81.199,81.168,81.198,15800000.0
2007-07-10 05:45:00,81.192,81.192,81.187,81.187,6380000.0
2007-07-10 05:46:00,81.158,81.16,81.154,81.158,124660000.0
2007-07-10 05:48:00,81.181,81.196,81.179,81.179,114280000.0
2007-07-10 05:49:00,81.187,81.187,81.181,81.182,7130000.0
2007-07-10 05:51:00,81.194,81.194,81.184,81.184,9760000.0
2007-07-10 05:52:00,81.186,81.186,81.158,81.175,151450000.0
2007-07-10 05:53:00,81.158,81.184,81.155,81.184,132500000.0
2007-07-10 05:54:00,81.151,81.18,81.151,81.177,126770000.0
2007-07-10 05:55:00,81.161,81.171,81.143,81.143,15850000.0
2007-07-10 05:56:00,81.168,81.17,81.167,81.168,84000000.0
2007-07-10 05:57:00,81.133,81.161,81.133,81.159,154040000.0
2007-07-10 05:58:00,81.127,81.162,81.127,81.139,167570000.0
2007-07-10 05:59:00,81.155,81.164,81.133,81.164,133040000.0
2007-07-10 06:00:00,81.167,81.167,81.159,81.159,134310000.0
2007-07-10 06:02:00,81.157,81.164,81.151,81.151,122240000.0
2007-07-10 06:03:00,81.15,81.15,81.118,81.118,111870000.0
2007-07-10 06:04:00,81.122,81.122,81.114,81.119,9240000.0
2007-07-10 06:05:00,81.129,81.162,81.123,81.162,121300000.0
2007-07-10 06:06:00,81.148,81.167,81.148,81.167,15950000.0
2007-07-10 06:07:00,81.151,81.17,81.142,81.165,147470000.0
2007-07-10 06:09:00,81.174,81.178,81.168,81.168,128600000.0
2007-07-10 06:10:00,81.127,81.136,81.127,81.136,9620000.0
2007-07-10 06:12:00,81.178,81.187,81.172,81.176,118400000.0
2007-07-10 06:13:00,81.158,81.158,81.137,81.148,15290000.0
2007-07-10 06:14:00,81.118,81.14,81.114,81.14,119970000.0
2007-07-10 06:15:00,81.127,81.177,81.127,81.177,15430000.0
2007-07-10 06:16:00,81.143,81.167,81.137,81.164,88280000.0
2007-07-10 06:17:00,81.162,81.169,81.148,81.157,159250000.0
2007-07-10 06:18:00,81.173,81.179,81.168,81.171,160950000.0
2007-07-10 06:19:00,81.136,81.137,81.13,81.131,125350000.0
2007-07-10 06:20:00,81.151,81.174,81.149,81.174,139110000.0
2007-07-10 06:21:00,81.164,81.164,81.137,81.155,149350000.0
2007-07-10 06:22:00,81.136,81.137,81.13,81.137,135740000.0
2007-07-10 06:24:00,81.187,81.187,81.18,81.181,9010000.0
2007-07-10 06:25:00,81.149,81.171,81.142,81.147,123650000.0
2007-07-10 06:26:00,81.177,81.181,81.176,81.177,114980000.0
2007-07-10 06:27:00,81.17,81.17,81.134,81.134,7520000.0
2007-07-10 06:28:00,81.136,81.136,81.129,81.135,130690000.0
2007-07-10 06:30:00,81.175,81.176,81.168,81.168,118460000.0
2007-07-10 06:33:00,81.185,81.189,81.178,81.178,121440000.0
2007-07-10 06:34:00,81.153,81.171,81.153,81.171,4260000.0
2007-07-10 06:36:00,81.185,81.187,81.178,81.178,109310000.0
2007-07-10 06:37:00,81.147,81.166,81.147,81.154,16510000.0
2007-07-10 06:39:00,81.158,81.187,81.158,81.167,118130000.0
2007-07-10 06:40:00,81.167,81.193,81.167,81.193,8070000.0
2007-07-10 06:41:00,81.168,81.193,81.168,81.193,114150000.0
2007-07-10 06:42:00,81.214,81.226,81.194,81.194,15960000.0
2007-07-10 06:43:00,81.189,81.196,81.189,81.196,4690000.0
2007-07-10 06:44:00,81.186,81.212,81.185,81.212,117420000.0
2007-07-10 06:45:00,81.237,81.237,81.228,81.228,7780000.0
2007-07-10 06:46:00,81.188,81.198,81.188,81.188,17730000.0
2007-07-10 06:47:00,81.198,81.205,81.191,81.205,128060000.0
2007-07-10 06:48:00,81.181,81.216,81.181,81.212,116120000.0
2007-07-10 06:51:00,81.215,81.216,81.208,81.208,118520000.0
2007-07-10 06:52:00,81.185,81.185,81.181,81.181,4360000.0
2007-07-10 06:54:00,81.227,81.227,81.22,81.221,8260000.0
2007-07-10 06:55:00,81.187,81.187,81.176,81.185,116660000.0
2007-07-10 06:57:00,81.216,81.216,81.208,81.208,120700000.0
2007-07-10 07:00:00,81.215,81.222,81.213,81.216,129450000.0
2007-07-10 07:01:00,81.219,81.219,81.218,81.218,4360000.0
2007-07-10 07:03:00,81.2,81.244,81.2,81.244,119770000.0
2007-07-10 07:04:00,81.207,81.231,81.205,81.231,9470000.0
2007-07-10 07:05:00,81.206,81.206,81.2,81.201,129610000.0
2007-07-10 07:06:00,81.197,81.232,81.197,81.232,150350000.0
2007-07-10 07:07:00,81.218,81.219,81.209,81.216,125740000.0
2007-07-10 07:08:00,81.203,81.23,81.2,81.2,114730000.0
2007-07-10 07:09:00,81.212,81.219,81.206,81.207,16600000.0
2007-07-10 07:10:00,81.201,81.203,81.201,81.203,4920000.0
2007-07-10 07:11:00,81.246,81.247,81.238,81.238,118180000.0
2007-07-10 07:12:00,81.237,81.237,81.227,81.227,8900000.0
2007-07-10 07:13:00,81.199,81.2,81.194,81.197,123000000.0
2007-07-10 07:14:00,81.205,81.208,81.196,81.198,117550000.0
2007-07-10 07:15:00,81.235,81.235,81.231,81.231,6610000.0
2007-07-10 07:16:00,81.224,81.224,81.193,81.215,96050000.0
2007-07-10 07:17:00,81.201,81.221,81.196,81.216,76310000.0
2007-07-10 07:18:00,81.227,81.232,81.22,81.22,73650000.0
2007-07-10 07:19:00,81.209,81.236,81.204,81.236,113760000.0
2007-07-10 07:20:00,81.202,81.23,81.202,81.224,64690000.0
2007-07-10 07:21:00,81.214,81.245,81.21,81.234,56330000.0
2007-07-10 07:24:00,81.258,81.258,81.248,81.248,58320000.0
2007-07-10 07:25:00,81.222,81.244,81.222,81.244,106250000.0
2007-07-10 07:26:00,81.213,81.231,81.21,81.21,79230000.0
2007-07-10 07:27:00,81.203,81.229,81.203,81.227,88290000.0
2007-07-10 07:30:00,81.223,81.251,81.214,81.214,120710000.0
2007-07-10 07:31:00,81.237,81.238,81.216,81.228,132710000.0
2007-07-10 07:33:00,81.267,81.267,81.244,81.264,94650000.0
2007-07-10 07:34:00,81.273,81.273,81.249,81.249,94780000.0
2007-07-10 07:35:00,81.243,81.264,81.243,81.264,161320000.0
2007-07-10 07:36:00,81.238,81.26,81.238,81.257,107490000.0
2007-07-10 07:37:00,81.251,81.273,81.247,81.267,52820000.0
2007-07-10 07:38:00,81.245,81.273,81.245,81.273,116740000.0
2007-07-10 07:39:00,81.244,81.278,81.244,81.245,142320000.0
2007-07-10 07:40:00,81.235,81.261,81.235,81.253,151890000.0
2007-07-10 07:41:00,81.241,81.271,81.237,81.271,93250000.0
2007-07-10 07:42:00,81.253,81.277,81.228,81.269,101950000.0
2007-07-10 07:43:00,81.259,81.259,81.236,81.237,122840000.0
2007-07-10 07:44:00,81.262,81.267,81.256,81.256,77880000.0
2007-07-10 07:45:00,81.248,81.273,81.248,81.262,100460000.0
2007-07-10 07:46:00,81.245,81.256,81.245,81.256,58800000.0
2007-07-10 07:47:00,81.24,81.272,81.238,81.272,52360000.0
2007-07-10 07:48:00,81.271,81.282,81.271,81.279,90460000.0
2007-07-10 07:49:00,81.272,81.293,81.259,81.293,70850000.0
2007-07-10 07:51:00,81.255,81.273,81.254,81.265,144290000.0
2007-07-10 07:53:00,81.241,81.247,81.241,81.247,134570000.0
2007-07-10 07:54:00,81.243,81.268,81.235,81.256,149770000.0
2007-07-10 07:55:00,81.267,81.27,81.248,81.27,119560000.0
2007-07-10 07:56:00,81.25,81.272,81.246,81.271,99430000.0
2007-07-10 07:57:00,81.28,81.28,81.25,81.25,5820000.0
2007-07-10 07:58:00,81.247,81.247,81.239,81.247,124800000.0
2007-07-10 07:59:00,81.236,81.241,81.236,81.236,108300000.0
2007-07-10 08:00:00,81.274,81.282,81.249,81.281,19800000.0
2007-07-10 08:01:00,81.281,81.281,81.247,81.25,128180000.0
2007-07-10 08:03:00,81.259,81.291,81.259,81.267,105740000.0
2007-07-10 08:04:00,81.257,81.289,81.257,81.266,64090000.0
2007-07-10 08:05:00,81.253,81.291,81.253,81.26,57990000.0
2007-07-10 08:06:00,81.287,81.29,81.253,81.253,99330000.0
2007-07-10 08:07:00,81.261,81.293,81.257,81.293,80920000.0
2007-07-10 08:08:00,81.263,81.287,81.263,81.277,146340000.0
2007-07-10 08:09:00,81.27,81.296,81.249,81.291,164640000.0
2007-07-10 08:11:00,81.244,81.277,81.236,81.277,129920000.0
2007-07-10 08:12:00,81.267,81.278,81.248,81.251,151030000.0
2007-07-10 08:13:00,81.257,81.257,81.242,81.254,131270000.0
2007-07-10 08:14:00,81.247,81.251,81.241,81.247,124260000.0
2007-07-10 08:15:00,81.26,81.284,81.251,81.262,26320000.0
2007-07-10 08:16:00,81.249,81.251,81.246,81.247,160780000.0
2007-07-10 08:17:00,81.257,81.258,81.248,81.249,135060000.0
2007-07-10 08:18:00,81.258,81.291,81.258,81.26,119140000.0
2007-07-10 08:19:00,81.251,81.269,81.251,81.259,16500000.0
2007-07-10 08:20:00,81.257,81.299,81.257,81.294,60040000.0
2007-07-10 08:21:00,81.307,81.307,81.301,81.301,110470000.0
2007-07-10 08:22:00,81.257,81.272,81.256,81.261,85200000.0
2007-07-10 08:23:00,81.296,81.296,81.255,81.255,164200000.0
2007-07-10 08:24:00,81.287,81.288,81.257,81.278,156520000.0
2007-07-10 08:25:00,81.254,81.257,81.247,81.257,128690000.0
2007-07-10 08:26:00,81.252,81.258,81.251,81.251,132880000.0
2007-07-10 08:27:00,81.261,81.296,81.252,81.252,140720000.0
2007-07-10 08:28:00,81.263,81.289,81.253,81.253,124650000.0
2007-07-10 08:29:00,81.26,81.279,81.256,81.257,126330000.0
2007-07-10 08:30:00,81.296,81.296,81.281,81.281,9570000.0
2007-07-10 08:31:00,81.269,81.269,81.265,81.265,4920000.0
2007-07-10 08:32:00,81.301,81.301,81.262,81.262,118530000.0
2007-07-10 08:33:00,81.306,81.306,81.302,81.302,4510000.0
2007-07-10 08:34:00,81.274,81.287,81.246,81.253,69960000.0
2007-07-10 08:35:00,81.242,81.273,81.234,81.234,60610000.0
2007-07-10 08:36:00,81.263,81.27,81.236,81.265,99210000.0
2007-07-10 08:37:00,81.293,81.293,81.26,81.278,84990000.0
2007-07-10 08:38:00,81.255,81.259,81.248,81.25,159880000.0
2007-07-10 08:39:00,81.288,81.291,81.268,81.288,158450000.0
2007-07-10 08:40:00,81.28,81.293,81.28,81.288,121420000.0
2007-07-10 08:41:00,81.274,81.274,81.242,81.242,137470000.0
2007-07-10 08:42:00,81.246,81.261,81.204,81.204,144360000.0
2007-07-10 08:43:00,81.211,81.234,81.199,81.205,131100000.0
2007-07-10 08:44:00,81.211,81.238,81.206,81.226,123600000.0
2007-07-10 08:45:00,81.209,81.222,81.197,81.205,17490000.0
2007-07-10 08:46:00,81.226,81.239,81.209,81.231,106920000.0
2007-07-10 08:47:00,81.241,81.244,81.208,81.244,74010000.0
2007-07-10 08:48:00,81.214,81.253,81.214,81.243,54360000.0
2007-07-10 08:49:00,81.208,81.23,81.194,81.194,99870000.0
2007-07-10 08:50:00,81.196,81.205,81.174,81.179,74410000.0
2007-07-10 08:51:00,81.201,81.201,81.165,81.165,158020000.0
2007-07-10 08:52:00,81.156,81.184,81.154,81.184,175130000.0
2007-07-10 08:53:00,81.161,81.201,81.161,81.201,126530000.0
2007-07-10 08:54:00,81.182,81.202,81.175,81.195,135800000.0
2007-07-10 08:56:00,81.174,81.201,81.174,81.179,124710000.0
2007-07-10 08:57:00,81.171,81.2,81.171,81.196,126070000.0
2007-07-10 08:58:00,81.187,81.187,81.187,81.187,1920000.0
2007-07-10 08:59:00,81.206,81.206,81.188,81.188,127980000.0
2007-07-10 09:00:00,81.159,81.198,81.159,81.192,121790000.0
2007-07-10 09:01:00,81.197,81.21,81.181,81.205,24570000.0
2007-07-10 09:02:00,81.217,81.232,81.194,81.232,138590000.0
2007-07-10 09:03:00,81.24,81.24,81.197,81.225,120860000.0
2007-07-10 09:04:00,81.207,81.236,81.206,81.214,20170000.0
2007-07-10 09:05:00,81.245,81.245,81.212,81.212,124640000.0
2007-07-10 09:06:00,81.236,81.236,81.191,81.191,144660000.0
2007-07-10 09:07:00,81.209,81.225,81.203,81.225,125130000.0
2007-07-10 09:08:00,81.207,81.214,81.2,81.214,118340000.0
2007-07-10 09:09:00,81.185,81.228,81.184,81.228,13560000.0
2007-07-10 09:10:00,81.196,81.199,81.189,81.191,129680000.0
2007-07-10 09:11:00,81.212,81.216,81.209,81.209,133400000.0
2007-07-10 09:12:00,81.177,81.206,81.167,81.172,149390000.0
2007-07-10 09:13:00,81.16,81.167,81.159,81.16,132660000.0
2007-07-10 09:14:00,81.163,81.172,81.154,81.172,115790000.0
2007-07-10 09:15:00,81.167,81.179,81.167,81.177,10970000.0
2007-07-10 09:16:00,81.168,81.181,81.163,81.178,25840000.0
2007-07-10 09:17:00,81.183,81.185,81.166,81.167,118640000.0
2007-07-10 09:18:00,81.213,81.222,81.189,81.22,17680000.0
2007-07-10 09:20:00,81.177,81.178,81.17,81.172,126180000.0
2007-07-10 09:21:00,81.191,81.209,81.169,81.188,138680000.0
2007-07-10 09:22:00,81.201,81.201,81.157,81.176,152570000.0
2007-07-10 09:23:00,81.183,81.183,81.147,81.167,127610000.0
2007-07-10 09:24:00,81.171,81.171,81.136,81.156,116840000.0
2007-07-10 09:25:00,81.148,81.154,81.112,81.112,14650000.0
2007-07-10 09:26:00,81.131,81.141,81.106,81.125,121870000.0
2007-07-10 09:27:00,81.131,81.169,81.131,81.169,11530000.0
2007-07-10 09:28:00,81.133,81.174,81.133,81.174,78910000.0
2007-07-10 09:29:00,81.169,81.181,81.165,81.166,161940000.0
2007-07-10 09:30:00,81.173,81.182,81.169,81.169,168720000.0
2007-07-10 09:31:00,81.165,81.165,81.138,81.165,133280000.0
2007-07-10 09:32:00,81.136,81.166,81.136,81.153,134530000.0
2007-07-10 09:33:00,81.141,81.175,81.139,81.141,154180000.0
2007-07-10 09:34:00,81.149,81.163,81.143,81.163,137840000.0
2007-07-10 09:35:00,81.133,81.172,81.133,81.172,122470000.0
2007-07-10 09:36:00,81.157,81.173,81.149,81.171,26920000.0
2007-07-10 09:37:00,81.161,81.171,81.143,81.164,156040000.0
2007-07-10 09:38:00,81.153,81.197,81.147,81.185,120640000.0
2007-07-10 09:39:00,81.181,81.2,81.168,81.197,141870000.0
2007-07-10 09:40:00,81.162,81.182,81.162,81.168,153120000.0
2007-07-10 09:41:00,81.202,81.202,81.171,81.178,127680000.0
2007-07-10 09:42:00,81.201,81.201,81.175,81.195,113990000.0
2007-07-10 09:43:00,81.194,81.205,81.189,81.198,19460000.0
2007-07-10 09:44:00,81.189,81.22,81.186,81.215,141810000.0
2007-07-10 09:45:00,81.239,81.245,81.204,81.242,163600000.0
2007-07-10 09:46:00,81.212,81.24,81.212,81.213,132610000.0
2007-07-10 09:47:00,81.203,81.23,81.203,81.209,113880000.0
2007-07-10 09:48:00,81.207,81.224,81.207,81.207,18660000.0
2007-07-10 09:49:00,81.202,81.238,81.202,81.229,114600000.0
2007-07-10 09:50:00,81.216,81.245,81.216,81.245,69240000.0
2007-07-10 09:51:00,81.256,81.256,81.25,81.25,57990000.0
2007-07-10 09:52:00,81.211,81.231,81.203,81.203,108350000.0
2007-07-10 09:54:00,81.198,81.264,81.198,81.249,153830000.0
2007-07-10 09:56:00,81.209,81.219,81.208,81.218,106080000.0
2007-07-10 09:57:00,81.183,81.203,81.175,81.203,131640000.0
2007-07-10 09:58:00,81.185,81.211,81.185,81.205,148200000.0
2007-07-10 09:59:00,81.193,81.212,81.193,81.212,128650000.0
2007-07-10 10:00:00,81.182,81.217,81.182,81.214,123840000.0
2007-07-10 10:01:00,81.207,81.208,81.207,81.208,4130000.0
2007-07-10 10:02:00,81.178,81.18,81.174,81.177,114690000.0
2007-07-10 10:03:00,81.188,81.217,81.181,81.214,113770000.0
2007-07-10 10:04:00,81.189,81.212,81.185,81.212,18250000.0
2007-07-10 10:05:00,81.181,81.212,81.181,81.204,70560000.0
2007-07-10 10:06:00,81.226,81.226,81.214,81.214,151250000.0
2007-07-10 10:07:00,81.182,81.187,81.179,81.179,161000000.0
2007-07-10 10:08:00,81.19,81.21,81.185,81.206,124720000.0
2007-07-10 10:09:00,81.193,81.221,81.188,81.215,129740000.0
2007-07-10 10:10:00,81.173,81.201,81.173,81.179,155570000.0
2007-07-10 10:11:00,81.167,81.167,81.157,81.164,126660000.0
2007-07-10 10:12:00,81.177,81.187,81.177,81.179,119560000.0
2007-07-10 10:13:00,81.171,81.175,81.171,81.173,5680000.0
2007-07-10 10:14:00,81.167,81.178,81.167,81.168,112750000.0
2007-07-10 10:15:00,81.191,81.215,81.179,81.179,16650000.0
2007-07-10 10:16:00,81.176,81.177,81.169,81.17,116710000.0
2007-07-10 10:17:00,81.183,81.199,81.165,81.18,118990000.0
2007-07-10 10:18:00,81.176,81.2,81.176,81.199,9590000.0
2007-07-10 10:19:00,81.19,81.205,81.188,81.198,24290000.0
2007-07-10 10:20:00,81.191,81.215,81.188,81.215,137410000.0
2007-07-10 10:21:00,81.204,81.222,81.194,81.212,151690000.0
2007-07-10 10:22:00,81.198,81.198,81.189,81.19,103880000.0
2007-07-10 10:23:00,81.196,81.196,81.186,81.186,84680000.0
2007-07-10 10:24:00,81.178,81.201,81.157,81.176,170960000.0
2007-07-10 10:25:00,81.157,81.157,81.122,81.122,111770000.0
2007-07-10 10:26:00,81.135,81.173,81.135,81.164,56380000.0
2007-07-10 10:27:00,81.154,81.189,81.147,81.182,125900000.0
2007-07-10 10:28:00,81.171,81.207,81.168,81.189,158800000.0
2007-07-10 10:29:00,81.213,81.213,81.186,81.205,175180000.0
2007-07-10 10:30:00,81.169,81.198,81.165,81.181,93340000.0
2007-07-10 10:31:00,81.171,81.178,81.156,81.157,122660000.0
2007-07-10 10:32:00,81.165,81.167,81.153,81.161,134520000.0
2007-07-10 10:33:00,81.18,81.18,81.146,81.157,90750000.0
2007-07-10 10:35:00,81.147,81.156,81.147,81.152,70530000.0
2007-07-10 10:36:00,81.145,81.19,81.145,81.161,50250000.0
2007-07-10 10:37:00,81.149,81.17,81.126,81.17,98220000.0
2007-07-10 10:38:00,81.148,81.155,81.138,81.138,77390000.0
2007-07-10 10:39:00,81.153,81.168,81.139,81.168,156330000.0
2007-07-10 10:40:00,81.161,81.172,81.145,81.172,153450000.0
2007-07-10 10:41:00,81.141,81.173,81.141,81.15,122080000.0
2007-07-10 10:42:00,81.187,81.187,81.181,81.181,131010000.0
2007-07-10 10:43:00,81.14,81.16,81.133,81.133,146160000.0
2007-07-10 10:44:00,81.122,81.139,81.117,81.121,136280000.0
2007-07-10 10:45:00,81.154,81.156,81.148,81.148,112000000.0
2007-07-10 10:46:00,81.154,81.154,81.146,81.152,13330000.0
2007-07-10 10:47:00,81.143,81.143,81.114,81.114,113630000.0
2007-07-10 10:48:00,81.127,81.15,81.127,81.148,14650000.0
2007-07-10 10:49:00,81.16,81.16,81.134,81.143,112140000.0
2007-07-10 10:50:00,81.129,81.138,81.129,81.129,58350000.0
2007-07-10 10:51:00,81.16,81.175,81.131,81.133,120890000.0
2007-07-10 10:52:00,81.123,81.144,81.121,81.121,159090000.0
2007-07-10 10:53:00,81.129,81.162,81.123,81.148,168700000.0
2007-07-10 10:54:00,81.133,81.16,81.127,81.153,93210000.0
2007-07-10 10:55:00,81.154,81.166,81.148,81.148,116720000.0
2007-07-10 10:56:00,81.117,81.146,81.115,81.115,135380000.0
2007-07-10 10:57:00,81.122,81.155,81.114,81.152,87300000.0
2007-07-10 10:58:00,81.119,81.16,81.119,81.16,112610000.0
2007-07-10 10:59:00,81.141,81.141,81.114,81.114,67300000.0
2007-07-10 11:00:00,81.144,81.156,81.143,81.149,64040000.0
2007-07-10 11:02:00,81.116,81.118,81.112,81.118,76920000.0
2007-07-10 11:03:00,81.115,81.152,81.115,81.139,163270000.0
2007-07-10 11:05:00,81.123,81.145,81.113,81.145,118760000.0
2007-07-10 11:06:00,81.119,81.15,81.107,81.113,128570000.0
2007-07-10 11:07:00,81.145,81.145,81.116,81.121,150600000.0
2007-07-10 11:08:00,81.132,81.16,81.132,81.138,122520000.0
2007-07-10 11:09:00,81.149,81.169,81.131,81.15,114600000.0
2007-07-10 11:10:00,81.144,81.144,81.134,81.134,5860000.0
2007-07-10 11:11:00,81.129,81.134,81.115,81.134,132280000.0
2007-07-10 11:12:00,81.124,81.151,81.124,81.145,112850000.0
2007-07-10 11:14:00,81.132,81.161,81.132,81.156,141980000.0
2007-07-10 11:15:00,81.151,81.17,81.138,81.143,142560000.0
2007-07-10 11:16:00,81.164,81.164,81.132,81.14,108470000.0
2007-07-10 11:17:00,81.133,81.156,81.133,81.133,93360000.0
2007-07-10 11:18:00,81.15,81.174,81.15,81.166,177860000.0
2007-07-10 11:19:00,81.158,81.158,81.124,81.147,111380000.0
2007-07-10 11:20:00,81.133,81.161,81.123,81.123,58660000.0
2007-07-10 11:21:00,81.131,81.158,81.124,81.124,122810000.0
2007-07-10 11:22:00,81.127,81.127,81.118,81.119,143270000.0
2007-07-10 11:23:00,81.125,81.128,81.118,81.127,176670000.0
2007-07-10 11:24:00,81.121,81.155,81.121,81.131,100120000.0
2007-07-10 11:25:00,81.157,81.171,81.15,81.161,118920000.0
2007-07-10 11:26:00,81.141,81.141,81.119,81.129,139440000.0
2007-07-10 11:27:00,81.119,81.133,81.11,81.124,84570000.0
2007-07-10 11:28:00,81.113,81.13,81.103,81.114,109600000.0
2007-07-10 11:29:00,81.085,81.095,81.085,81.095,63520000.0
2007-07-10 11:30:00,81.111,81.131,81.095,81.124,52050000.0
2007-07-10 11:31:00,81.106,81.107,81.1,81.101,95520000.0
2007-07-10 11:32:00,81.108,81.13,81.094,81.094,74540000.0
2007-07-10 11:33:00,81.103,81.121,81.103,81.113,144350000.0
2007-07-10 11:34:00,81.085,81.096,81.084,81.088,161990000.0
2007-07-10 11:35:00,81.099,81.105,81.09,81.105,126250000.0
2007-07-10 11:36:00,81.101,81.127,81.088,81.127,130190000.0
2007-07-10 11:37:00,81.092,81.113,81.087,81.097,141350000.0
2007-07-10 11:38:00,81.092,81.112,81.092,81.105,125250000.0
2007-07-10 11:39:00,81.097,81.103,81.086,81.095,119690000.0
2007-07-10 11:40:00,81.091,81.107,81.091,81.092,17510000.0
2007-07-10 11:41:00,81.082,81.101,81.082,81.098,121820000.0
2007-07-10 11:42:00,81.093,81.111,81.085,81.104,148650000.0
2007-07-10 11:43:00,81.072,81.099,81.072,81.081,127060000.0
2007-07-10 11:44:00,81.095,81.113,81.092,81.112,113080000.0
2007-07-10 11:45:00,81.1,81.113,81.086,81.113,13530000.0
2007-07-10 11:46:00,81.097,81.097,81.078,81.078,9570000.0
2007-07-10 11:47:00,81.072,81.086,81.072,81.086,137560000.0
2007-07-10 11:48:00,81.084,81.118,81.06,81.06,142700000.0
2007-07-10 11:49:00,81.068,81.07,81.064,81.067,122860000.0
2007-07-10 11:50:00,81.062,81.077,81.058,81.074,108930000.0
2007-07-10 11:51:00,81.071,81.09,81.062,81.09,18260000.0
2007-07-10 11:52:00,81.054,81.08,81.054,81.08,15990000.0
2007-07-10 11:53:00,81.061,81.079,81.05,81.05,98330000.0
2007-07-10 11:54:00,81.064,81.085,81.064,81.074,118970000.0
2007-07-10 11:55:00,81.069,81.092,81.063,81.073,137430000.0
2007-07-10 11:56:00,81.058,81.065,81.054,81.056,86200000.0
2007-07-10 11:57:00,81.049,81.087,81.049,81.064,107040000.0
2007-07-10 11:58:00,81.095,81.099,81.094,81.099,58660000.0
2007-07-10 11:59:00,81.083,81.103,81.083,81.103,59310000.0
2007-07-10 12:00:00,81.113,81.113,81.102,81.109,100630000.0
2007-07-10 12:02:00,81.09,81.134,81.081,81.134,154920000.0
2007-07-10 12:03:00,81.13,81.147,81.105,81.105,158910000.0
2007-07-10 12:04:00,81.106,81.117,81.099,81.117,124480000.0
2007-07-10 12:05:00,81.088,81.097,81.083,81.097,114020000.0
2007-07-10 12:06:00,81.124,81.144,81.096,81.13,152950000.0
2007-07-10 12:07:00,81.093,81.13,81.093,81.111,124710000.0
2007-07-10 12:08:00,81.121,81.158,81.121,81.153,118220000.0
2007-07-10 12:09:00,81.153,81.168,81.153,81.167,11080000.0
2007-07-10 12:10:00,81.163,81.163,81.129,81.163,58450000.0
2007-07-10 12:11:00,81.138,81.14,81.135,81.137,120610000.0
2007-07-10 12:12:00,81.132,81.169,81.125,81.147,166670000.0
2007-07-10 12:13:00,81.132,81.162,81.132,81.149,161030000.0
2007-07-10 12:14:00,81.158,81.161,81.143,81.143,101880000.0
2007-07-10 12:15:00,81.151,81.185,81.138,81.176,121550000.0
2007-07-10 12:16:00,81.14,81.173,81.14,81.173,129780000.0
2007-07-10 12:17:00,81.169,81.17,81.164,81.164,87910000.0
2007-07-10 12:18:00,81.116,81.138,81.116,81.133,105910000.0
2007-07-10 12:19:00,81.098,81.124,81.086,81.096,65970000.0
2007-07-10 12:20:00,81.104,81.131,81.104,81.106,54190000.0
2007-07-10 12:21:00,81.128,81.138,81.107,81.136,98450000.0
2007-07-10 12:22:00,81.101,81.115,81.101,81.115,82140000.0
2007-07-10 12:23:00,81.09,81.101,81.075,81.075,151060000.0
2007-07-10 12:24:00,81.102,81.11,81.097,81.107,154490000.0
2007-07-10 12:25:00,81.09,81.115,81.09,81.115,117080000.0
2007-07-10 12:26:00,81.079,81.08,81.076,81.079,128850000.0
2007-07-10 12:27:00,81.071,81.103,81.071,81.093,141130000.0
2007-07-10 12:28:00,81.068,81.077,81.049,81.053,123850000.0
2007-07-10 12:29:00,81.056,81.08,81.055,81.061,119160000.0
2007-07-10 12:30:00,81.074,81.099,81.064,81.064,16580000.0
2007-07-10 12:31:00,81.071,81.096,81.071,81.08,129450000.0
2007-07-10 12:32:00,81.102,81.102,81.075,81.102,120660000.0
2007-07-10 12:33:00,81.093,81.117,81.086,81.09,25410000.0
2007-07-10 12:34:00,81.093,81.093,81.081,81.087,10890000.0
2007-07-10 12:35:00,81.079,81.089,81.079,81.083,106480000.0
2007-07-10 12:36:00,81.096,81.121,81.096,81.103,15810000.0
2007-07-10 12:37:00,81.108,81.128,81.106,81.126,138090000.0
2007-07-10 12:38:00,81.134,81.135,81.112,81.118,80100000.0
2007-07-10 12:39:00,81.132,81.168,81.127,81.13,112180000.0
2007-07-10 12:40:00,81.118,81.131,81.113,81.113,66120000.0
2007-07-10 12:41:00,81.102,81.119,81.085,81.089,57540000.0
2007-07-10 12:42:00,81.12,81.134,81.12,81.129,103160000.0
2007-07-10 12:43:00,81.095,81.095,81.081,81.081,82090000.0
2007-07-10 12:44:00,81.102,81.111,81.1,81.103,163630000.0
2007-07-10 12:45:00,81.086,81.109,81.083,81.103,159430000.0
2007-07-10 12:46:00,81.093,81.093,81.07,81.07,123200000.0
2007-07-10 12:47:00,81.077,81.077,81.07,81.076,125340000.0
2007-07-10 12:48:00,81.108,81.121,81.096,81.113,148230000.0
2007-07-10 12:49:00,81.081,81.097,81.073,81.073,120990000.0
2007-07-10 12:50:00,81.079,81.099,81.074,81.094,115020000.0
2007-07-10 12:51:00,81.087,81.087,81.079,81.079,6760000.0
2007-07-10 12:52:00,81.092,81.11,81.081,81.103,131350000.0
2007-07-10 12:53:00,81.116,81.133,81.096,81.133,126520000.0
2007-07-10 12:54:00,81.123,81.141,81.115,81.14,12630000.0
2007-07-10 12:55:00,81.1,81.107,81.1,81.106,80130000.0
2007-07-10 12:56:00,81.106,81.137,81.106,81.137,154500000.0
2007-07-10 12:57:00,81.138,81.171,81.138,81.165,160540000.0
2007-07-10 12:58:00,81.142,81.164,81.142,81.164,119160000.0
2007-07-10 12:59:00,81.175,81.179,81.155,81.176,128220000.0
2007-07-10 13:00:00,81.204,81.204,81.175,81.189,137660000.0
2007-07-10 13:01:00,81.146,81.181,81.125,81.172,126120000.0
2007-07-10 13:02:00,81.167,81.178,81.167,81.168,113510000.0
2007-07-10 13:03:00,81.169,81.169,81.161,81.161,3940000.0
2007-07-10 13:04:00,81.148,81.148,81.139,81.139,64370000.0
2007-07-10 13:05:00,81.152,81.182,81.143,81.182,120780000.0
2007-07-10 13:06:00,81.185,81.21,81.181,81.181,93040000.0
2007-07-10 13:07:00,81.149,81.156,81.149,81.156,98500000.0
2007-07-10 13:08:00,81.149,81.15,81.146,81.149,125240000.0
2007-07-10 13:09:00,81.163,81.201,81.156,81.194,118800000.0
2007-07-10 13:10:00,81.145,81.151,81.14,81.14,121320000.0
2007-07-10 13:11:00,81.146,81.146,81.14,81.146,141810000.0
2007-07-10 13:12:00,81.142,81.171,81.142,81.168,162570000.0
2007-07-10 13:14:00,81.17,81.176,81.167,81.167,82480000.0
2007-07-10 13:15:00,81.179,81.194,81.179,81.187,146530000.0
2007-07-10 13:16:00,81.136,81.152,81.125,81.132,104140000.0
2007-07-10 13:17:00,81.123,81.153,81.123,81.153,50610000.0
2007-07-10 13:18:00,81.164,81.164,81.123,81.145,123640000.0
2007-07-10 13:20:00,81.13,81.151,81.124,81.147,149250000.0
2007-07-10 13:21:00,81.168,81.168,81.159,81.159,86750000.0
2007-07-10 13:24:00,81.199,81.199,81.187,81.187,86470000.0
2007-07-10 13:25:00,81.154,81.154,81.146,81.146,104650000.0
2007-07-10 13:26:00,81.107,81.128,81.101,81.126,64870000.0
2007-07-10 13:27:00,81.134,81.134,81.119,81.133,55110000.0
2007-07-10 13:28:00,81.127,81.127,81.118,81.118,92600000.0
2007-07-10 13:29:00,81.088,81.098,81.088,81.098,75240000.0
2007-07-10 13:30:00,81.09,81.114,81.085,81.095,146490000.0
2007-07-10 13:31:00,81.112,81.115,81.093,81.093,152530000.0
2007-07-10 13:32:00,81.081,81.096,81.081,81.096,117650000.0
2007-07-10 13:33:00,81.115,81.115,81.084,81.107,141310000.0
2007-07-10 13:34:00,81.109,81.115,81.102,81.115,144740000.0
2007-07-10 13:35:00,81.099,81.112,81.099,81.112,112620000.0
2007-07-10 13:36:00,81.092,81.142,81.092,81.131,113380000.0
2007-07-10 13:37:00,81.071,81.088,81.065,81.074,14910000.0
2007-07-10 13:38:00,81.064,81.093,81.064,81.093,120720000.0
2007-07-10 13:39:00,81.07,81.119,81.07,81.088,112270000.0
2007-07-10 13:40:00,81.057,81.057,81.057,81.057,5860000.0
2007-07-10 13:41:00,81.039,81.064,81.013,81.024,157520000.0
2007-07-10 13:42:00,81.01,81.048,81.005,81.042,148230000.0
2007-07-10 13:44:00,81.057,81.07,81.027,81.04,135800000.0
2007-07-10 13:45:00,81.051,81.08,81.046,81.05,148200000.0
2007-07-10 13:46:00,81.033,81.048,80.991,80.991,129360000.0
2007-07-10 13:47:00,80.996,81.003,80.993,80.996,112960000.0
2007-07-10 13:48:00,81.021,81.05,81.021,81.049,13520000.0
2007-07-10 13:49:00,81.013,81.04,80.995,80.995,132540000.0
2007-07-10 13:50:00,81.001,81.033,81.001,81.032,119430000.0
2007-07-10 13:51:00,81.046,81.053,81.028,81.03,23210000.0
2007-07-10 13:52:00,81.029,81.039,81.014,81.022,18400000.0
2007-07-10 13:53:00,81.042,81.072,81.037,81.063,127220000.0
2007-07-10 13:54:00,81.064,81.068,81.037,81.037,18810000.0
2007-07-10 13:55:00,81.032,81.06,81.032,81.035,128090000.0
2007-07-10 13:56:00,81.037,81.037,81.028,81.033,83500000.0
2007-07-10 13:57:00,81.028,81.058,81.028,81.052,110240000.0
2007-07-10 13:58:00,81.035,81.042,81.024,81.024,66900000.0
2007-07-10 14:00:00,81.013,81.033,81.013,81.025,105550000.0
2007-07-10 14:01:00,81.0,81.026,80.998,81.026,77900000.0
2007-07-10 14:02:00,81.012,81.012,80.982,80.989,151460000.0
2007-07-10 14:03:00,80.976,81.028,80.976,81.022,168920000.0
2007-07-10 14:04:00,81.0,81.042,80.997,81.042,121150000.0
2007-07-10 14:06:00,81.022,81.022,80.974,80.974,137130000.0
2007-07-10 14:07:00,80.981,81.009,80.975,80.979,119640000.0
2007-07-10 14:08:00,80.966,80.991,80.966,80.971,109530000.0
2007-07-10 14:09:00,80.964,80.97,80.918,80.937,21600000.0
2007-07-10 14:10:00,80.892,80.916,80.885,80.913,21490000.0
2007-07-10 14:11:00,80.903,80.923,80.894,80.894,114320000.0
2007-07-10 14:12:00,80.904,80.937,80.898,80.909,117580000.0
2007-07-10 14:13:00,80.902,80.92,80.886,80.91,138730000.0
2007-07-10 14:14:00,80.874,80.889,80.861,80.861,125390000.0
2007-07-10 14:15:00,80.884,80.903,80.865,80.903,116940000.0
2007-07-10 14:16:00,80.882,80.885,80.838,80.845,14020000.0
2007-07-10 14:17:00,80.838,80.838,80.792,80.792,119390000.0
2007-07-10 14:18:00,80.79,80.819,80.79,80.818,11270000.0
2007-07-10 14:19:00,80.814,80.843,80.809,80.831,121680000.0
2007-07-10 14:20:00,80.854,80.858,80.838,80.849,109510000.0
2007-07-10 14:21:00,80.871,80.889,80.864,80.887,14700000.0
2007-07-10 14:22:00,80.887,80.9,80.879,80.892,20410000.0
2007-07-10 14:23:00,80.898,80.899,80.867,80.873,129620000.0
2007-07-10 14:24:00,80.863,80.895,80.863,80.885,139430000.0
2007-07-10 14:25:00,80.888,80.91,80.879,80.881,127180000.0
2007-07-10 14:26:00,80.867,80.877,80.867,80.874,114020000.0
2007-07-10 14:27:00,80.905,80.919,80.893,80.919,15210000.0
2007-07-10 14:28:00,80.899,80.924,80.899,80.92,19790000.0
2007-07-10 14:29:00,80.917,80.92,80.894,80.894,121660000.0
2007-07-10 14:30:00,80.899,80.929,80.888,80.899,145620000.0
2007-07-10 14:31:00,80.91,80.936,80.91,80.913,124630000.0
2007-07-10 14:32:00,80.916,80.918,80.906,80.906,115720000.0
2007-07-10 14:33:00,80.932,80.937,80.918,80.932,19380000.0
2007-07-10 14:34:00,80.951,80.951,80.924,80.924,9470000.0
2007-07-10 14:35:00,80.954,80.954,80.924,80.924,116090000.0
2007-07-10 14:36:00,80.929,80.941,80.919,80.935,136850000.0
2007-07-10 14:37:00,80.92,80.952,80.914,80.935,111830000.0
2007-07-10 14:38:00,80.929,80.937,80.929,80.935,109130000.0
2007-07-10 14:39:00,80.935,80.946,80.924,80.936,17650000.0
2007-07-10 14:40:00,80.94,80.94,80.914,80.922,109950000.0
2007-07-10 14:41:00,80.915,80.948,80.915,80.933,124650000.0
2007-07-10 14:42:00,80.944,80.97,80.931,80.931,121080000.0
2007-07-10 14:43:00,80.937,80.937,80.929,80.935,120680000.0
2007-07-10 14:44:00,80.946,80.963,80.939,80.939,117380000.0
2007-07-10 14:45:00,80.953,80.96,80.933,80.94,21770000.0
2007-07-10 14:46:00,80.96,80.96,80.944,80.95,68160000.0
2007-07-10 14:47:00,80.961,80.98,80.944,80.944,52040000.0
2007-07-10 14:48:00,80.93,80.95,80.915,80.939,93410000.0
2007-07-10 14:49:00,80.929,80.949,80.923,80.929,74070000.0
2007-07-10 14:50:00,80.916,80.931,80.888,80.916,146300000.0
2007-07-10 14:51:00,80.906,80.937,80.906,80.937,148560000.0
2007-07-10 14:52:00,80.916,80.923,80.895,80.902,114680000.0
2007-07-10 14:53:00,80.908,80.911,80.893,80.9,120660000.0
2007-07-10 14:54:00,80.925,80.925,80.898,80.899,149210000.0
2007-07-10 14:55:00,80.924,80.924,80.894,80.915,120260000.0
2007-07-10 14:56:00,80.895,80.899,80.887,80.887,110830000.0
2007-07-10 14:57:00,80.886,80.896,80.873,80.889,22200000.0
2007-07-10 14:58:00,80.847,80.879,80.844,80.879,14490000.0
2007-07-10 14:59:00,80.845,80.858,80.819,80.847,95190000.0
2007-07-10 15:00:00,80.823,80.84,80.805,80.823,156550000.0
2007-07-10 15:01:00,80.82,80.82,80.809,80.809,106340000.0
2007-07-10 15:02:00,80.816,80.817,80.81,80.81,54870000.0
2007-07-10 15:03:00,80.823,80.859,80.817,80.838,112360000.0
2007-07-10 15:04:00,80.82,80.844,80.814,80.818,138280000.0
2007-07-10 15:05:00,80.814,80.857,80.814,80.84,147770000.0
2007-07-10 15:06:00,80.872,80.872,80.841,80.847,91790000.0
2007-07-10 15:07:00,80.844,80.844,80.804,80.814,115750000.0
2007-07-10 15:08:00,80.808,80.842,80.808,80.842,136330000.0
2007-07-10 15:09:00,80.833,80.855,80.822,80.842,78270000.0
2007-07-10 15:10:00,80.81,80.831,80.81,80.831,109260000.0
2007-07-10 15:11:00,80.8,80.829,80.791,80.829,59330000.0
2007-07-10 15:12:00,80.834,80.834,80.805,80.805,48750000.0
2007-07-10 15:13:00,80.806,80.816,80.776,80.776,90470000.0
2007-07-10 15:14:00,80.794,80.794,80.752,80.752,69510000.0
2007-07-10 15:15:00,80.738,80.748,80.716,80.716,143790000.0
2007-07-10 15:16:00,80.734,80.765,80.731,80.755,157410000.0
2007-07-10 15:17:00,80.751,80.774,80.737,80.774,114410000.0
2007-07-10 15:18:00,80.743,80.772,80.737,80.744,121800000.0
2007-07-10 15:19:00,80.749,80.764,80.745,80.764,137670000.0
2007-07-10 15:20:00,80.781,80.783,80.742,80.774,108260000.0
2007-07-10 15:21:00,80.759,80.759,80.72,80.727,118930000.0
2007-07-10 15:22:00,80.745,80.745,80.684,80.684,14160000.0
2007-07-10 15:23:00,80.679,80.732,80.679,80.732,156790000.0
2007-07-10 15:24:00,80.748,80.765,80.718,80.745,99400000.0
2007-07-10 15:25:00,80.709,80.722,80.691,80.691,116830000.0
2007-07-10 15:26:00,80.705,80.72,80.686,80.694,119670000.0
2007-07-10 15:27:00,80.683,80.719,80.678,80.712,75680000.0
2007-07-10 15:28:00,80.697,80.722,80.693,80.696,99780000.0
2007-07-10 15:29:00,80.708,80.741,80.704,80.734,66060000.0
2007-07-10 15:30:00,80.724,80.749,80.714,80.714,51030000.0
2007-07-10 15:31:00,80.717,80.743,80.705,80.72,88070000.0
2007-07-10 15:32:00,80.709,80.726,80.683,80.703,77330000.0
2007-07-10 15:33:00,80.683,80.707,80.67,80.69,143700000.0
2007-07-10 15:34:00,80.688,80.716,80.688,80.716,145210000.0
2007-07-10 15:35:00,80.701,80.718,80.693,80.693,112910000.0
2007-07-10 15:36:00,80.685,80.713,80.685,80.691,122550000.0
2007-07-10 15:37:00,80.702,80.71,80.684,80.699,140020000.0
2007-07-10 15:38:00,80.692,80.709,80.682,80.682,114270000.0
2007-07-10 15:39:00,80.691,80.73,80.687,80.722,109670000.0
2007-07-10 15:40:00,80.672,80.678,80.664,80.677,19080000.0
2007-07-10 15:41:00,80.646,80.674,80.638,80.646,37320000.0
2007-07-10 15:42:00,80.632,80.65,80.622,80.622,79260000.0
2007-07-10 15:43:00,80.628,80.631,80.613,80.613,83680000.0
2007-07-10 15:44:00,80.616,80.633,80.603,80.603,130500000.0
2007-07-10 15:45:00,80.628,80.638,80.613,80.613,114830000.0
2007-07-10 15:46:00,80.633,80.633,80.604,80.612,107220000.0
2007-07-10 15:47:00,80.624,80.624,80.588,80.615,99280000.0
2007-07-10 15:48:00,80.582,80.61,80.566,80.61,91870000.0
2007-07-10 15:49:00,80.589,80.599,80.541,80.554,72370000.0
2007-07-10 15:50:00,80.558,80.578,80.504,80.514,53480000.0
2007-07-10 15:51:00,80.543,80.559,80.511,80.553,86870000.0
2007-07-10 15:52:00,80.538,80.605,80.538,80.584,105260000.0
2007-07-10 15:53:00,80.584,80.628,80.584,80.613,69810000.0
2007-07-10 15:54:00,80.607,80.629,80.594,80.616,91110000.0
2007-07-10 15:55:00,80.65,80.654,80.643,80.654,75100000.0
2007-07-10 15:56:00,80.649,80.662,80.633,80.648,77940000.0
2007-07-10 15:57:00,80.621,80.642,80.609,80.627,87090000.0
2007-07-10 15:58:00,80.655,80.66,80.629,80.638,50650000.0
2007-07-10 15:59:00,80.652,80.652,80.613,80.621,101050000.0
2007-07-10 16:00:00,80.601,80.63,80.595,80.619,124720000.0
2007-07-10 16:01:00,80.586,80.619,80.586,80.592,94230000.0
2007-07-10 16:02:00,80.581,80.597,80.581,80.597,76270000.0
2007-07-10 16:03:00,80.572,80.609,80.572,80.586,65390000.0
2007-07-10 16:04:00,80.583,80.618,80.583,80.599,100990000.0
2007-07-10 16:05:00,80.591,80.619,80.587,80.601,67640000.0
2007-07-10 16:06:00,80.597,80.611,80.582,80.582,51110000.0
2007-07-10 16:07:00,80.609,80.627,80.596,80.603,53510000.0
2007-07-10 16:08:00,80.623,80.623,80.597,80.602,48720000.0
2007-07-10 16:09:00,80.593,80.637,80.593,80.632,63130000.0
2007-07-10 16:10:00,80.615,80.636,80.608,80.621,115690000.0
2007-07-10 16:11:00,80.633,80.669,80.633,80.663,93530000.0
2007-07-10 16:12:00,80.653,80.683,80.653,80.655,89540000.0
2007-07-10 16:13:00,80.667,80.692,80.667,80.679,123450000.0
2007-07-10 16:14:00,80.661,80.681,80.644,80.659,109200000.0
2007-07-10 16:15:00,80.651,80.673,80.645,80.665,108610000.0
2007-07-10 16:16:00,80.654,80.671,80.654,80.661,123170000.0
2007-07-10 16:17:00,80.648,80.657,80.648,80.657,144360000.0
2007-07-10 16:18:00,80.654,80.68,80.652,80.652,105530000.0
2007-07-10 16:19:00,80.645,80.673,80.645,80.663,76930000.0
2007-07-10 16:20:00,80.655,80.655,80.627,80.633,154570000.0
2007-07-10 16:21:00,80.658,80.667,80.628,80.631,114640000.0
2007-07-10 16:22:00,80.623,80.641,80.616,80.628,53140000.0
2007-07-10 16:23:00,80.599,80.624,80.591,80.591,112570000.0
2007-07-10 16:24:00,80.582,80.611,80.582,80.604,147670000.0
2007-07-10 16:25:00,80.59,80.613,80.59,80.613,156050000.0
2007-07-10 16:26:00,80.58,80.587,80.58,80.58,90830000.0
2007-07-10 16:27:00,80.597,80.61,80.588,80.589,112690000.0
2007-07-10 16:28:00,80.62,80.62,80.598,80.612,128170000.0
2007-07-10 16:29:00,80.605,80.63,80.598,80.598,85550000.0
2007-07-10 16:30:00,80.625,80.64,80.599,80.607,108260000.0
2007-07-10 16:31:00,80.598,80.618,80.593,80.593,64420000.0
2007-07-10 16:32:00,80.579,80.598,80.563,80.563,48550000.0
2007-07-10 16:33:00,80.58,80.58,80.498,80.522,87470000.0
2007-07-10 16:34:00,80.514,80.548,80.514,80.519,71830000.0
2007-07-10 16:35:00,80.513,80.548,80.499,80.524,139140000.0
2007-07-10 16:36:00,80.544,80.609,80.544,80.6,147270000.0
2007-07-10 16:37:00,80.585,80.61,80.573,80.589,115330000.0
2007-07-10 16:38:00,80.601,80.63,80.598,80.628,126080000.0
2007-07-10 16:39:00,80.584,80.605,80.544,80.567,135340000.0
2007-07-10 16:40:00,80.562,80.593,80.562,80.563,117180000.0
2007-07-10 16:41:00,80.544,80.563,80.524,80.538,110320000.0
2007-07-10 16:42:00,80.558,80.571,80.553,80.563,14940000.0
2007-07-10 16:43:00,80.543,80.567,80.529,80.537,119630000.0
2007-07-10 16:44:00,80.548,80.57,80.531,80.531,111390000.0
2007-07-10 16:45:00,80.542,80.544,80.421,80.422,18800000.0
2007-07-10 16:46:00,80.426,80.447,80.361,80.364,65360000.0
2007-07-10 16:47:00,80.388,80.41,80.357,80.41,52480000.0
2007-07-10 16:48:00,80.382,80.411,80.363,80.411,88600000.0
2007-07-10 16:49:00,80.398,80.426,80.375,80.414,106560000.0
2007-07-10 16:50:00,80.406,80.408,80.379,80.379,77550000.0
2007-07-10 16:51:00,80.391,80.419,80.389,80.412,90790000.0
2007-07-10 16:52:00,80.383,80.413,80.383,80.39,68900000.0
2007-07-10 16:53:00,80.415,80.421,80.394,80.408,73030000.0
2007-07-10 16:54:00,80.443,80.478,80.42,80.473,90220000.0
2007-07-10 16:55:00,80.473,80.508,80.466,80.493,47020000.0
2007-07-10 16:56:00,80.488,80.502,80.468,80.471,100380000.0
2007-07-10 16:57:00,80.498,80.522,80.468,80.522,130630000.0
2007-07-10 16:58:00,80.492,80.513,80.47,80.473,91910000.0
2007-07-10 16:59:00,80.492,80.492,80.463,80.479,77550000.0
2007-07-10 17:00:00,80.486,80.5,80.464,80.472,63620000.0
2007-07-10 17:01:00,80.482,80.523,80.482,80.485,104180000.0
2007-07-10 17:02:00,80.506,80.506,80.462,80.496,60770000.0
2007-07-10 17:03:00,80.478,80.48,80.476,80.477,50810000.0
2007-07-10 17:04:00,80.5,80.524,80.486,80.524,55680000.0
2007-07-10 17:05:00,80.514,80.526,80.471,80.473,52850000.0
2007-07-10 17:06:00,80.479,80.513,80.477,80.513,49780000.0
2007-07-10 17:07:00,80.497,80.518,80.492,80.492,117190000.0
2007-07-10 17:08:00,80.519,80.52,80.495,80.508,91560000.0
2007-07-10 17:09:00,80.5,80.537,80.494,80.502,91520000.0
2007-07-10 17:10:00,80.487,80.499,80.472,80.48,113580000.0
2007-07-10 17:11:00,80.471,80.484,80.471,80.478,112940000.0
2007-07-10 17:12:00,80.491,80.522,80.486,80.517,106980000.0
2007-07-10 17:13:00,80.501,80.524,80.501,80.524,128780000.0
2007-07-10 17:14:00,80.493,80.537,80.493,80.52,135570000.0
2007-07-10 17:15:00,80.514,80.547,80.514,80.537,98250000.0
2007-07-10 17:16:00,80.553,80.576,80.546,80.548,90050000.0
2007-07-10 17:17:00,80.56,80.592,80.557,80.586,152710000.0
2007-07-10 17:18:00,80.572,80.59,80.549,80.553,112720000.0
2007-07-10 17:19:00,80.576,80.576,80.538,80.543,60020000.0
2007-07-10 17:20:00,80.53,80.538,80.529,80.536,110990000.0
2007-07-10 17:21:00,80.531,80.553,80.531,80.539,148220000.0
2007-07-10 17:22:00,80.529,80.537,80.528,80.536,148750000.0
2007-07-10 17:23:00,80.567,80.57,80.541,80.541,96730000.0
2007-07-10 17:24:00,80.554,80.561,80.516,80.55,121240000.0
2007-07-10 17:25:00,80.531,80.531,80.501,80.511,132100000.0
2007-07-10 17:26:00,80.525,80.543,80.525,80.543,83100000.0
2007-07-10 17:27:00,80.508,80.539,80.506,80.514,105670000.0
2007-07-10 17:28:00,80.54,80.54,80.512,80.512,67140000.0
2007-07-10 17:29:00,80.519,80.542,80.506,80.536,51170000.0
2007-07-10 17:30:00,80.532,80.543,80.532,80.539,95110000.0
2007-07-10 17:31:00,80.544,80.544,80.503,80.503,68330000.0
2007-07-10 17:32:00,80.509,80.531,80.5,80.519,147910000.0
2007-07-10 17:33:00,80.532,80.547,80.514,80.514,146770000.0
2007-07-10 17:34:00,80.52,80.53,80.502,80.511,115430000.0
2007-07-10 17:35:00,80.502,80.532,80.502,80.504,125060000.0
2007-07-10 17:36:00,80.507,80.519,80.494,80.501,133690000.0
2007-07-10 17:37:00,80.518,80.521,80.493,80.514,119420000.0
2007-07-10 17:38:00,80.504,80.506,80.484,80.488,110140000.0
2007-07-10 17:39:00,80.511,80.53,80.502,80.53,15440000.0
2007-07-10 17:40:00,80.55,80.559,80.531,80.54,21900000.0
2007-07-10 17:41:00,80.563,80.563,80.525,80.53,119930000.0
2007-07-10 17:42:00,80.565,80.566,80.557,80.557,107780000.0
2007-07-10 17:43:00,80.547,80.559,80.533,80.537,18220000.0
2007-07-10 17:44:00,80.545,80.551,80.533,80.551,117640000.0
2007-07-10 17:45:00,80.54,80.57,80.54,80.57,7130000.0
2007-07-10 17:46:00,80.569,80.57,80.564,80.567,122560000.0
2007-07-10 17:47:00,80.571,80.581,80.555,80.581,104560000.0
2007-07-10 17:48:00,80.565,80.586,80.558,80.576,21370000.0
2007-07-10 17:49:00,80.567,80.574,80.558,80.561,15630000.0
2007-07-10 17:50:00,80.55,80.572,80.548,80.551,71850000.0
2007-07-10 17:51:00,80.543,80.578,80.543,80.569,141250000.0
2007-07-10 17:52:00,80.575,80.575,80.535,80.535,152980000.0
2007-07-10 17:53:00,80.539,80.56,80.534,80.534,118580000.0
2007-07-10 17:54:00,80.545,80.558,80.538,80.546,127000000.0
2007-07-10 17:55:00,80.542,80.572,80.542,80.569,133180000.0
2007-07-10 17:56:00,80.53,80.551,80.53,80.54,124110000.0
2007-07-10 17:57:00,80.547,80.57,80.52,80.52,111920000.0
2007-07-10 17:58:00,80.539,80.549,80.532,80.54,16940000.0
2007-07-10 17:59:00,80.53,80.54,80.511,80.511,118520000.0
2007-07-10 18:00:00,80.538,80.55,80.519,80.545,117370000.0
2007-07-10 18:01:00,80.515,80.542,80.515,80.542,137870000.0
2007-07-10 18:02:00,80.509,80.528,80.501,80.523,123350000.0
2007-07-10 18:03:00,80.536,80.543,80.533,80.537,109590000.0
2007-07-10 18:04:00,80.494,80.494,80.494,80.494,3570000.0
2007-07-10 18:05:00,80.495,80.541,80.495,80.541,93220000.0
2007-07-10 18:06:00,80.505,80.52,80.493,80.493,159310000.0
2007-07-10 18:07:00,80.501,80.501,80.489,80.489,112420000.0
2007-07-10 18:08:00,80.5,80.523,80.496,80.523,52330000.0
2007-07-10 18:09:00,80.498,80.52,80.495,80.52,113030000.0
2007-07-10 18:11:00,80.5,80.528,80.497,80.519,164580000.0
2007-07-10 18:12:00,80.512,80.521,80.501,80.517,99430000.0
2007-07-10 18:13:00,80.491,80.503,80.489,80.502,111100000.0
2007-07-10 18:14:00,80.478,80.502,80.478,80.49,133250000.0
2007-07-10 18:15:00,80.505,80.51,80.485,80.509,92400000.0
2007-07-10 18:16:00,80.504,80.51,80.485,80.51,102250000.0
2007-07-10 18:17:00,80.494,80.506,80.485,80.506,72520000.0
2007-07-10 18:18:00,80.517,80.523,80.503,80.517,55520000.0
2007-07-10 18:19:00,80.536,80.536,80.531,80.532,96990000.0
2007-07-10 18:20:00,80.536,80.542,80.524,80.528,77250000.0
2007-07-10 18:21:00,80.524,80.537,80.516,80.529,147690000.0
2007-07-10 18:22:00,80.517,80.543,80.515,80.543,155440000.0
2007-07-10 18:23:00,80.521,80.536,80.521,80.536,116060000.0
2007-07-10 18:24:00,80.558,80.558,80.549,80.55,131630000.0
2007-07-10 18:25:00,80.529,80.544,80.523,80.543,143070000.0
2007-07-10 18:26:00,80.52,80.527,80.518,80.52,117880000.0
2007-07-10 18:27:00,80.523,80.533,80.513,80.524,109360000.0
2007-07-10 18:30:00,80.524,80.545,80.524,80.54,163090000.0
2007-07-10 18:31:00,80.507,80.531,80.507,80.519,159430000.0
2007-07-10 18:32:00,80.513,80.54,80.513,80.527,121380000.0
2007-07-10 18:33:00,80.52,80.527,80.52,80.521,134550000.0
2007-07-10 18:34:00,80.514,80.542,80.514,80.529,142720000.0
2007-07-10 18:36:00,80.543,80.546,80.539,80.539,120480000.0
2007-07-10 18:37:00,80.52,80.52,80.518,80.518,3420000.0
2007-07-10 18:38:00,80.545,80.545,80.523,80.523,57450000.0
2007-07-10 18:39:00,80.556,80.556,80.551,80.551,94830000.0
2007-07-10 18:41:00,80.531,80.542,80.526,80.526,147820000.0
2007-07-10 18:42:00,80.542,80.551,80.54,80.542,160010000.0
2007-07-10 18:43:00,80.524,80.541,80.524,80.53,118360000.0
2007-07-10 18:44:00,80.554,80.554,80.507,80.511,133780000.0
2007-07-10 18:45:00,80.504,80.544,80.504,80.533,148660000.0
2007-07-10 18:46:00,80.513,80.54,80.506,80.54,120520000.0
2007-07-10 18:47:00,80.523,80.523,80.51,80.515,122680000.0
2007-07-10 18:48:00,80.544,80.551,80.539,80.549,21770000.0
2007-07-10 18:50:00,80.534,80.554,80.534,80.539,54800000.0
2007-07-10 18:51:00,80.55,80.569,80.546,80.552,92710000.0
2007-07-10 18:52:00,80.568,80.578,80.568,80.575,80900000.0
2007-07-10 18:53:00,80.557,80.557,80.542,80.542,149560000.0
2007-07-10 18:54:00,80.558,80.6,80.552,80.593,145990000.0
2007-07-10 18:55:00,80.581,80.616,80.581,80.616,121070000.0
2007-07-10 18:56:00,80.596,80.605,80.577,80.605,128540000.0
2007-07-10 18:57:00,80.596,80.599,80.574,80.581,143920000.0
2007-07-10 18:58:00,80.572,80.595,80.572,80.595,125940000.0
2007-07-10 18:59:00,80.581,80.584,80.569,80.569,114290000.0
2007-07-10 19:00:00,80.589,80.599,80.578,80.599,27430000.0
2007-07-10 19:01:00,80.584,80.584,80.556,80.567,145640000.0
2007-07-10 19:02:00,80.543,80.563,80.543,80.558,123300000.0
2007-07-10 19:03:00,80.543,80.543,80.513,80.526,116000000.0
2007-07-10 19:04:00,80.543,80.568,80.54,80.566,18060000.0
2007-07-10 19:05:00,80.559,80.57,80.543,80.564,126470000.0
2007-07-10 19:06:00,80.545,80.579,80.545,80.56,145180000.0
2007-07-10 19:07:00,80.585,80.585,80.571,80.573,177320000.0
2007-07-10 19:08:00,80.6,80.61,80.575,80.59,99550000.0
2007-07-10 19:09:00,80.599,80.619,80.579,80.601,117900000.0
2007-07-10 19:10:00,80.611,80.611,80.575,80.593,141530000.0
2007-07-10 19:11:00,80.598,80.598,80.586,80.594,82460000.0
2007-07-10 19:12:00,80.578,80.603,80.569,80.569,109400000.0
2007-07-10 19:13:00,80.572,80.578,80.567,80.578,63730000.0
2007-07-10 19:14:00,80.575,80.592,80.575,80.579,58310000.0
2007-07-10 19:15:00,80.57,80.602,80.57,80.596,94220000.0
2007-07-10 19:16:00,80.578,80.594,80.574,80.588,77880000.0
2007-07-10 19:17:00,80.558,80.573,80.544,80.544,153640000.0
2007-07-10 19:18:00,80.564,80.58,80.553,80.567,140690000.0
2007-07-10 19:20:00,80.559,80.569,80.536,80.536,134370000.0
2007-07-10 19:21:00,80.543,80.553,80.512,80.512,145770000.0
2007-07-10 19:22:00,80.523,80.523,80.496,80.497,125520000.0
2007-07-10 19:23:00,80.49,80.522,80.49,80.522,114080000.0
2007-07-10 19:24:00,80.509,80.525,80.509,80.515,10150000.0
2007-07-10 19:25:00,80.5,80.506,80.498,80.505,163290000.0
2007-07-10 19:26:00,80.501,80.514,80.501,80.507,101910000.0
2007-07-10 19:27:00,80.518,80.524,80.499,80.499,126290000.0
2007-07-10 19:30:00,80.51,80.543,80.51,80.533,99420000.0
2007-07-10 19:31:00,80.495,80.506,80.495,80.506,67150000.0
2007-07-10 19:32:00,80.499,80.5,80.497,80.499,56390000.0
2007-07-10 19:33:00,80.504,80.54,80.478,80.54,88250000.0
2007-07-10 19:34:00,80.527,80.53,80.527,80.528,67250000.0
2007-07-10 19:35:00,80.541,80.556,80.541,80.55,138560000.0
2007-07-10 19:36:00,80.547,80.576,80.547,80.568,147120000.0
2007-07-10 19:37:00,80.564,80.565,80.546,80.555,119690000.0
2007-07-10 19:38:00,80.533,80.553,80.533,80.553,121190000.0
2007-07-10 19:39:00,80.532,80.553,80.532,80.532,140190000.0
2007-07-10 19:40:00,80.553,80.553,80.534,80.548,123210000.0
2007-07-10 19:41:00,80.537,80.557,80.537,80.551,112950000.0
2007-07-10 19:42:00,80.524,80.562,80.519,80.558,19610000.0
2007-07-10 19:43:00,80.536,80.536,80.525,80.536,11730000.0
2007-07-10 19:44:00,80.531,80.568,80.531,80.564,113710000.0
2007-07-10 19:45:00,80.566,80.566,80.511,80.533,14400000.0
2007-07-10 19:46:00,80.497,80.518,80.475,80.475,9860000.0
2007-07-10 19:47:00,80.465,80.475,80.419,80.474,102980000.0
2007-07-10 19:48:00,80.445,80.487,80.445,80.459,120790000.0
2007-07-10 19:49:00,80.482,80.482,80.427,80.434,131100000.0
2007-07-10 19:50:00,80.444,80.447,80.417,80.424,122310000.0
2007-07-10 19:51:00,80.41,80.443,80.41,80.432,110760000.0
2007-07-10 19:52:00,80.436,80.444,80.42,80.43,17380000.0
2007-07-10 19:53:00,80.458,80.458,80.432,80.442,131560000.0
2007-07-10 19:54:00,80.453,80.461,80.442,80.448,121480000.0
2007-07-10 19:55:00,80.465,80.465,80.451,80.461,22270000.0
2007-07-10 19:56:00,80.436,80.463,80.425,80.441,113250000.0
2007-07-10 19:57:00,80.443,80.456,80.435,80.449,13390000.0
2007-07-10 19:58:00,80.44,80.467,80.43,80.456,131720000.0
2007-07-10 19:59:00,80.432,80.439,80.431,80.433,140480000.0
2007-07-10 20:00:00,80.45,80.48,80.45,80.479,125760000.0
2007-07-10 20:01:00,80.46,80.47,80.432,80.441,122560000.0
2007-07-10 20:02:00,80.427,80.466,80.425,80.451,55280000.0
2007-07-10 20:03:00,80.428,80.455,80.428,80.448,27720000.0
2007-07-10 20:04:00,80.453,80.471,80.453,80.453,15300000.0
2007-07-10 20:05:00,80.46,80.478,80.453,80.467,132450000.0
2007-07-10 20:06:00,80.464,80.49,80.464,80.49,9020000.0
2007-07-10 20:07:00,80.483,80.487,80.474,80.479,108020000.0
2007-07-10 20:09:00,80.489,80.502,80.475,80.497,111280000.0
2007-07-10 20:10:00,80.472,80.515,80.472,80.515,85590000.0
2007-07-10 20:11:00,80.492,80.494,80.479,80.489,94140000.0
2007-07-10 20:12:00,80.465,80.484,80.465,80.479,106320000.0
2007-07-10 20:13:00,80.471,80.481,80.462,80.478,56200000.0
2007-07-10 20:14:00,80.472,80.488,80.472,80.488,130570000.0
2007-07-10 20:15:00,80.479,80.503,80.473,80.494,97330000.0
2007-07-10 20:16:00,80.481,80.507,80.481,80.507,58940000.0
2007-07-10 20:17:00,80.487,80.505,80.483,80.499,108850000.0
2007-07-10 20:18:00,80.476,80.499,80.474,80.499,94410000.0
2007-07-10 20:19:00,80.48,80.519,80.48,80.519,115180000.0
2007-07-10 20:20:00,80.537,80.539,80.532,80.535,116060000.0
2007-07-10 20:21:00,80.525,80.539,80.525,80.53,78630000.0
2007-07-10 20:22:00,80.499,80.518,80.497,80.506,44030000.0
2007-07-10 20:23:00,80.511,80.511,80.47,80.47,60640000.0
2007-07-10 20:24:00,80.48,80.503,80.48,80.503,76300000.0
2007-07-10 20:25:00,80.511,80.511,80.483,80.5,104660000.0
2007-07-10 20:26:00,80.491,80.505,80.491,80.505,66790000.0
2007-07-10 20:27:00,80.519,80.527,80.513,80.518,14870000.0
2007-07-10 20:28:00,80.511,80.517,80.51,80.514,63140000.0
2007-07-10 20:30:00,80.509,80.518,80.508,80.508,94640000.0
2007-07-10 20:31:00,80.475,80.491,80.47,80.491,15280000.0
2007-07-10 20:32:00,80.469,80.483,80.469,80.483,42270000.0
2007-07-10 20:33:00,80.505,80.505,80.498,80.498,62210000.0
2007-07-10 20:34:00,80.479,80.503,80.479,80.503,92620000.0
2007-07-10 20:36:00,80.514,80.514,80.482,80.482,117490000.0
2007-07-10 20:37:00,80.494,80.521,80.485,80.515,125210000.0
2007-07-10 20:38:00,80.482,80.507,80.482,80.49,107010000.0
2007-07-10 20:39:00,80.498,80.498,80.489,80.489,78360000.0
2007-07-10 20:40:00,80.482,80.505,80.482,80.505,67760000.0
2007-07-10 20:41:00,80.494,80.499,80.47,80.47,84380000.0
2007-07-10 20:42:00,80.478,80.504,80.478,80.504,61020000.0
2007-07-10 20:43:00,80.5,80.508,80.485,80.485,64570000.0
2007-07-10 20:44:00,80.507,80.508,80.5,80.5,63990000.0
2007-07-10 20:45:00,80.507,80.507,80.49,80.497,115960000.0
2007-07-10 20:46:00,80.508,80.508,80.507,80.507,4880000.0
2007-07-10 20:47:00,80.49,80.491,80.467,80.482,136970000.0
2007-07-10 20:48:00,80.455,80.464,80.445,80.463,20030000.0
2007-07-10 20:49:00,80.451,80.451,80.416,80.442,14160000.0
2007-07-10 20:50:00,80.425,80.457,80.425,80.438,123860000.0
2007-07-10 20:51:00,80.455,80.476,80.455,80.462,8830000.0
2007-07-10 20:52:00,80.459,80.474,80.455,80.467,120940000.0
2007-07-10 20:53:00,80.478,80.481,80.456,80.472,57000000.0
2007-07-10 20:54:00,80.457,80.48,80.453,80.453,12850000.0
2007-07-10 20:55:00,80.455,80.468,80.444,80.444,93110000.0
2007-07-10 20:56:00,80.451,80.454,80.427,80.427,166170000.0
2007-07-10 20:57:00,80.438,80.463,80.438,80.446,174910000.0
2007-07-10 20:58:00,80.42,80.437,80.416,80.437,20790000.0
2007-07-10 20:59:00,80.409,80.429,80.399,80.429,79980000.0
2007-07-10 21:00:00,80.399,80.415,80.394,80.397,104690000.0
2007-07-10 21:01:00,80.408,80.417,80.407,80.415,85760000.0
2007-07-10 21:03:00,80.395,80.417,80.395,80.395,163160000.0
2007-07-10 21:04:00,80.398,80.398,80.393,80.393,8490000.0
2007-07-10 21:05:00,80.386,80.393,80.384,80.393,113100000.0
2007-07-10 21:06:00,80.389,80.409,80.389,80.395,15580000.0
2007-07-10 21:07:00,80.384,80.384,80.363,80.376,125510000.0
2007-07-10 21:08:00,80.37,80.37,80.363,80.367,81610000.0
2007-07-10 21:09:00,80.371,80.386,80.371,80.373,13160000.0
2007-07-10 21:10:00,80.385,80.39,80.372,80.39,15260000.0
2007-07-10 21:11:00,80.385,80.385,80.377,80.379,127800000.0
2007-07-10 21:12:00,80.374,80.374,80.366,80.37,69410000.0
2007-07-10 21:14:00,80.37,80.394,80.37,80.394,65140000.0
2007-07-10 21:15:00,80.4,80.417,80.398,80.417,17810000.0
2007-07-10 21:18:00,80.392,80.401,80.392,80.401,2490000.0
2007-07-10 21:19:00,80.396,80.396,80.396,80.396,2070000.0
2007-07-10 21:20:00,80.391,80.396,80.389,80.39,79660000.0
2007-07-10 21:21:00,80.405,80.421,80.405,80.419,12010000.0
2007-07-10 21:22:00,80.409,80.416,80.408,80.416,79000000.0
2007-07-10 21:23:00,80.409,80.417,80.408,80.417,101590000.0
2007-07-10 21:24:00,80.424,80.459,80.423,80.437,18710000.0
2007-07-10 21:25:00,80.44,80.442,80.44,80.44,9430000.0
2007-07-10 21:26:00,80.44,80.44,80.427,80.427,87910000.0
2007-07-10 21:27:00,80.444,80.457,80.435,80.448,60860000.0
2007-07-10 21:28:00,80.43,80.432,80.424,80.429,11310000.0
2007-07-10 21:29:00,80.437,80.437,80.428,80.433,104730000.0
2007-07-10 21:30:00,80.425,80.433,80.417,80.433,107190000.0
2007-07-10 21:31:00,80.427,80.427,80.418,80.418,63440000.0
2007-07-10 21:32:00,80.424,80.425,80.412,80.412,82710000.0
2007-07-10 21:33:00,80.419,80.442,80.416,80.419,89730000.0
2007-07-10 21:34:00,80.397,80.414,80.397,80.414,8260000.0
2007-07-10 21:35:00,80.411,80.419,80.404,80.404,83670000.0
2007-07-10 21:36:00,80.414,80.427,80.408,80.425,82330000.0
2007-07-10 21:37:00,80.394,80.394,80.38,80.394,14650000.0
2007-07-10 21:38:00,80.405,80.405,80.396,80.396,86580000.0
2007-07-10 21:39:00,80.389,80.422,80.389,80.414,126140000.0
2007-07-10 21:40:00,80.381,80.386,80.377,80.384,100540000.0
2007-07-10 21:41:00,80.376,80.385,80.371,80.385,126180000.0
2007-07-10 21:42:00,80.382,80.41,80.38,80.38,124830000.0
2007-07-10 21:43:00,80.387,80.387,80.378,80.379,124620000.0
2007-07-10 21:45:00,80.391,80.43,80.387,80.426,115560000.0
2007-07-10 21:46:00,80.387,80.388,80.387,80.388,5440000.0
2007-07-10 21:47:00,80.396,80.396,80.387,80.39,80230000.0
2007-07-10 21:48:00,80.401,80.433,80.401,80.404,83600000.0
2007-07-10 21:49:00,80.389,80.397,80.388,80.388,98350000.0
2007-07-10 21:50:00,80.397,80.415,80.397,80.415,60220000.0
2007-07-10 21:51:00,80.412,80.434,80.402,80.402,90980000.0
2007-07-10 21:52:00,80.392,80.398,80.391,80.395,82190000.0
2007-07-10 21:53:00,80.409,80.416,80.409,80.416,73180000.0
2007-07-10 21:54:00,80.446,80.448,80.44,80.441,104670000.0
2007-07-10 21:55:00,80.407,80.407,80.399,80.406,69440000.0
2007-07-10 21:57:00,80.404,80.419,80.388,80.388,14350000.0
2007-07-10 21:58:00,80.387,80.391,80.38,80.383,17190000.0
2007-07-10 21:59:00,80.394,80.394,80.382,80.382,76910000.0
2007-07-10 22:00:00,80.368,80.372,80.362,80.369,77900000.0
2007-07-10 22:01:00,80.372,80.372,80.343,80.358,66900000.0
2007-07-10 22:02:00,80.348,80.363,80.336,80.34,80050000.0
2007-07-10 22:03:00,80.34,80.354,80.337,80.343,86140000.0
2007-07-10 22:04:00,80.356,80.37,80.356,80.363,96620000.0
2007-07-10 22:05:00,80.371,80.377,80.362,80.375,118450000.0
2007-07-10 22:06:00,80.402,80.402,80.356,80.361,80940000.0
2007-07-10 22:07:00,80.365,80.365,80.362,80.365,9960000.0
2007-07-10 22:08:00,80.358,80.36,80.357,80.357,59090000.0
2007-07-10 22:09:00,80.352,80.374,80.344,80.364,124840000.0
2007-07-10 22:10:00,80.327,80.327,80.32,80.327,16120000.0
2007-07-10 22:11:00,80.335,80.335,80.328,80.328,75560000.0
2007-07-10 22:12:00,80.324,80.352,80.324,80.345,104050000.0
2007-07-10 22:13:00,80.337,80.353,80.337,80.345,97530000.0
2007-07-10 22:14:00,80.338,80.352,80.337,80.352,118060000.0
2007-07-10 22:15:00,80.376,80.387,80.364,80.387,15070000.0
2007-07-10 22:16:00,80.364,80.366,80.359,80.366,8450000.0
2007-07-10 22:17:00,80.377,80.377,80.371,80.371,50330000.0
2007-07-10 22:18:00,80.405,80.405,80.383,80.383,56990000.0
2007-07-10 22:19:00,80.372,80.377,80.371,80.377,64670000.0
2007-07-10 22:20:00,80.367,80.367,80.36,80.36,77350000.0
2007-07-10 22:21:00,80.369,80.376,80.364,80.375,17280000.0
2007-07-10 22:22:00,80.37,80.374,80.368,80.369,10330000.0
2007-07-10 22:23:00,80.358,80.364,80.352,80.352,61460000.0
2007-07-10 22:24:00,80.355,80.355,80.342,80.355,58530000.0
2007-07-10 22:25:00,80.33,80.337,80.329,80.335,105320000.0
2007-07-10 22:26:00,80.329,80.338,80.329,80.33,73550000.0
2007-07-10 22:27:00,80.334,80.35,80.32,80.32,80440000.0
2007-07-10 22:28:00,80.327,80.335,80.317,80.327,84790000.0
2007-07-10 22:29:00,80.316,80.323,80.316,80.318,57400000.0
2007-07-10 22:30:00,80.329,80.36,80.324,80.356,43270000.0
2007-07-10 22:31:00,80.335,80.335,80.323,80.328,78220000.0
2007-07-10 22:32:00,80.317,80.319,80.316,80.319,68510000.0
2007-07-10 22:33:00,80.358,80.358,80.348,80.349,85290000.0
2007-07-10 22:34:00,80.327,80.328,80.322,80.328,33660000.0
2007-07-10 22:35:00,80.319,80.327,80.319,80.321,106390000.0
2007-07-10 22:36:00,80.313,80.34,80.313,80.334,116600000.0
2007-07-10 22:37:00,80.319,80.32,80.315,80.316,92960000.0
2007-07-10 22:38:00,80.325,80.325,80.319,80.321,57180000.0
2007-07-10 22:39:00,80.345,80.345,80.337,80.337,100870000.0
2007-07-10 22:40:00,80.327,80.327,80.319,80.319,7510000.0
2007-07-10 22:41:00,80.326,80.326,80.311,80.318,65840000.0
2007-07-10 22:42:00,80.311,80.34,80.305,80.339,42110000.0
2007-07-10 22:43:00,80.314,80.315,80.305,80.311,43770000.0
2007-07-10 22:44:00,80.3,80.316,80.3,80.316,13700000.0
2007-07-10 22:45:00,80.314,80.329,80.306,80.309,22760000.0
2007-07-10 22:46:00,80.295,80.299,80.283,80.289,57060000.0
2007-07-10 22:47:00,80.282,80.295,80.282,80.283,49520000.0
2007-07-10 22:48:00,80.292,80.327,80.288,80.302,72470000.0
2007-07-10 22:49:00,80.29,80.298,80.289,80.296,105930000.0
2007-07-10 22:50:00,80.283,80.283,80.263,80.279,49470000.0
2007-07-10 22:51:00,80.273,80.319,80.273,80.313,31260000.0
2007-07-10 22:52:00,80.268,80.269,80.267,80.267,72780000.0
2007-07-10 22:53:00,80.273,80.273,80.253,80.253,67170000.0
2007-07-10 22:54:00,80.267,80.301,80.256,80.292,99730000.0
2007-07-10 22:55:00,80.277,80.278,80.269,80.278,77480000.0
2007-07-10 22:56:00,80.268,80.276,80.261,80.261,119020000.0
2007-07-10 22:57:00,80.266,80.293,80.264,80.288,18980000.0
2007-07-10 22:59:00,80.242,80.246,80.239,80.246,36380000.0
2007-07-10 23:00:00,80.255,80.255,80.229,80.23,40120000.0
2007-07-10 23:01:00,80.247,80.253,80.239,80.247,41790000.0
2007-07-10 23:02:00,80.239,80.244,80.238,80.238,39570000.0
2007-07-10 23:03:00,80.248,80.251,80.226,80.233,13330000.0
2007-07-10 23:04:00,80.23,80.245,80.23,80.237,36870000.0
2007-07-10 23:06:00,80.267,80.267,80.259,80.259,47350000.0
2007-07-10 23:07:00,80.227,80.23,80.227,80.229,61570000.0
2007-07-10 23:08:00,80.216,80.216,80.21,80.215,45870000.0
2007-07-10 23:09:00,80.234,80.25,80.234,80.247,16610000.0
2007-07-10 23:11:00,80.237,80.237,80.231,80.237,82800000.0
2007-07-10 23:12:00,80.229,80.233,80.229,80.231,14460000.0
2007-07-10 23:13:00,80.236,80.236,80.226,80.226,61730000.0
2007-07-10 23:14:00,80.236,80.237,80.235,80.236,33400000.0
2007-07-10 23:15:00,80.233,80.26,80.233,80.256,16340000.0
2007-07-10 23:18:00,80.276,80.276,80.271,80.272,30520000.0
2007-07-10 23:20:00,80.231,80.237,80.229,80.229,102400000.0
2007-07-10 23:21:00,80.245,80.255,80.235,80.239,12400000.0
2007-07-10 23:22:00,80.233,80.238,80.229,80.229,37650000.0
2007-07-10 23:23:00,80.237,80.237,80.23,80.23,29300000.0
2007-07-10 23:24:00,80.251,80.27,80.248,80.27,12620000.0
2007-07-10 23:25:00,80.234,80.234,80.232,80.232,7970000.0
2007-07-10 23:26:00,80.239,80.239,80.231,80.232,69260000.0
2007-07-10 23:27:00,80.243,80.262,80.232,80.232,68960000.0
2007-07-10 23:28:00,80.219,80.226,80.219,80.224,50990000.0
2007-07-10 23:29:00,80.222,80.228,80.217,80.217,65290000.0
2007-07-10 23:30:00,80.228,80.249,80.221,80.245,104100000.0
2007-07-10 23:31:00,80.224,80.226,80.218,80.226,67100000.0
2007-07-10 23:32:00,80.219,80.22,80.217,80.218,73080000.0
2007-07-10 23:33:00,80.205,80.228,80.183,80.183,97840000.0
2007-07-10 23:34:00,80.171,80.172,80.113,80.113,20570000.0
2007-07-10 23:35:00,80.121,80.135,80.121,80.121,76840000.0
2007-07-10 23:36:00,80.123,80.141,80.088,80.103,82850000.0
2007-07-10 23:37:00,80.087,80.087,80.078,80.085,91300000.0
2007-07-10 23:38:00,80.095,80.095,80.088,80.089,72380000.0
2007-07-10 23:39:00,80.135,80.135,80.101,80.101,109880000.0
2007-07-10 23:40:00,80.087,80.095,80.087,80.089,67870000.0
2007-07-10 23:41:00,80.096,80.097,80.09,80.091,74630000.0
2007-07-10 23:42:00,80.095,80.098,80.091,80.098,82700000.0
2007-07-10 23:43:00,80.106,80.106,80.092,80.099,90200000.0
2007-07-10 23:44:00,80.088,80.091,80.088,80.089,69860000.0
2007-07-10 23:45:00,80.092,80.094,80.021,80.033,81270000.0
2007-07-10 23:46:00,80.011,80.05,80.011,80.044,78520000.0
2007-07-10 23:47:00,80.034,80.036,79.981,79.991,79390000.0
2007-07-10 23:48:00,80.003,80.015,80.0,80.007,13680000.0
2007-07-10 23:49:00,80.0,80.029,80.0,80.029,5870000.0
2007-07-10 23:50:00,80.022,80.023,79.949,79.949,104040000.0
2007-07-10 23:51:00,79.939,79.984,79.93,79.984,123330000.0
2007-07-10 23:52:00,79.975,79.991,79.974,79.988,18080000.0
2007-07-10 23:53:00,79.979,79.982,79.96,79.976,69010000.0
2007-07-10 23:54:00,79.974,79.991,79.969,79.991,20320000.0
2007-07-10 23:55:00,79.981,79.986,79.974,79.974,12770000.0
2007-07-10 23:56:00,79.977,79.977,79.96,79.96,63010000.0
2007-07-10 23:57:00,79.954,79.987,79.954,79.961,23440000.0
2007-07-10 23:58:00,79.96,79.98,79.949,79.98,9430000.0
2007-07-10 23:59:00,79.994,79.997,79.992,79.997,50780000.0
2007-07-11 00:00:00,79.985,79.985,79.945,79.961,96850000.0
2007-07-11 00:01:00,79.954,79.96,79.945,79.956,12430000.0
2007-07-11 00:03:00,79.959,79.959,79.928,79.932,52340000.0
2007-07-11 00:04:00,79.936,79.953,79.931,79.944,69550000.0
2007-07-11 00:05:00,79.934,79.946,79.933,79.933,97990000.0
2007-07-11 00:06:00,79.936,79.952,79.92,79.943,57980000.0
2007-07-11 00:07:00,79.916,79.916,79.894,79.907,42730000.0
2007-07-11 00:08:00,79.896,79.904,79.876,79.876,70700000.0
2007-07-11 00:09:00,79.889,79.906,79.878,79.878,13150000.0
2007-07-11 00:10:00,79.871,79.871,79.834,79.834,72350000.0
2007-07-11 00:11:00,79.824,79.852,79.824,79.846,59820000.0
2007-07-11 00:12:00,79.844,79.874,79.837,79.861,50560000.0
2007-07-11 00:13:00,79.865,79.865,79.852,79.852,63570000.0
2007-07-11 00:14:00,79.855,79.855,79.821,79.821,50860000.0
2007-07-11 00:15:00,79.826,79.835,79.805,79.817,42000000.0
2007-07-11 00:16:00,79.803,79.803,79.784,79.785,44550000.0
2007-07-11 00:17:00,79.775,79.783,79.771,79.781,103920000.0
2007-07-11 00:18:00,79.776,79.818,79.776,79.785,88870000.0
2007-07-11 00:19:00,79.788,79.795,79.78,79.795,133840000.0
2007-07-11 00:20:00,79.787,79.792,79.784,79.789,75630000.0
2007-07-11 00:21:00,79.801,79.847,79.798,79.843,59920000.0
2007-07-11 00:22:00,79.786,79.795,79.781,79.795,32030000.0
2007-07-11 00:23:00,79.787,79.796,79.782,79.796,42680000.0
2007-07-11 00:24:00,79.793,79.868,79.793,79.868,62300000.0
2007-07-11 00:25:00,79.87,79.907,79.868,79.895,130170000.0
2007-07-11 00:26:00,79.918,79.929,79.894,79.913,53100000.0
2007-07-11 00:27:00,79.873,79.876,79.858,79.858,14100000.0
2007-07-11 00:28:00,79.864,79.871,79.864,79.871,3380000.0
2007-07-11 00:29:00,79.909,79.909,79.907,79.909,22950000.0
2007-07-11 00:30:00,79.924,79.951,79.924,79.945,67470000.0
2007-07-11 00:32:00,79.945,79.989,79.945,79.967,118050000.0
2007-07-11 00:33:00,79.982,79.999,79.977,79.991,106490000.0
2007-07-11 00:34:00,80.001,80.006,80.001,80.006,5260000.0
2007-07-11 00:35:00,80.018,80.02,80.015,80.018,119420000.0
2007-07-11 00:36:00,80.023,80.023,80.007,80.019,93410000.0
2007-07-11 00:37:00,79.989,80.005,79.989,79.998,109200000.0
2007-07-11 00:38:00,79.992,80.006,79.992,79.996,42720000.0
2007-07-11 00:39:00,80.013,80.071,80.013,80.023,44490000.0
2007-07-11 00:40:00,80.009,80.021,80.003,80.018,30650000.0
2007-07-11 00:41:00,80.008,80.017,80.005,80.008,43880000.0
2007-07-11 00:42:00,79.998,80.024,79.992,80.024,25960000.0
2007-07-11 00:43:00,80.021,80.027,80.019,80.019,39900000.0
2007-07-11 00:44:00,80.009,80.015,80.009,80.01,43650000.0
2007-07-11 00:45:00,80.023,80.051,80.013,80.013,96010000.0
2007-07-11 00:46:00,80.015,80.015,80.009,80.009,9050000.0
2007-07-11 00:47:00,80.019,80.019,80.007,80.007,65800000.0
2007-07-11 00:48:00,80.021,80.055,80.013,80.021,80770000.0
2007-07-11 00:49:00,80.009,80.016,80.009,80.016,119940000.0
2007-07-11 00:50:00,80.006,80.016,80.006,80.016,106360000.0
2007-07-11 00:51:00,80.008,80.049,80.008,80.043,153850000.0
2007-07-11 00:52:00,80.029,80.054,80.029,80.054,114920000.0
2007-07-11 00:53:00,80.072,80.083,80.071,80.078,99420000.0
2007-07-11 00:54:00,80.069,80.093,80.065,80.088,74450000.0
2007-07-11 00:55:00,80.045,80.045,80.024,80.038,102370000.0
2007-07-11 00:56:00,80.029,80.031,80.026,80.028,60700000.0
2007-07-11 00:57:00,80.02,80.024,80.012,80.012,11470000.0
2007-07-11 00:58:00,79.995,79.995,79.974,79.976,83620000.0
2007-07-11 00:59:00,79.957,79.957,79.905,79.923,36860000.0
2007-07-11 01:00:00,79.933,79.983,79.933,79.983,66030000.0
2007-07-11 01:01:00,79.994,79.994,79.968,79.97,73710000.0
2007-07-11 01:02:00,79.976,79.976,79.966,79.966,118390000.0
2007-07-11 01:03:00,79.976,80.02,79.975,80.002,19530000.0
2007-07-11 01:04:00,79.996,80.001,79.996,80.001,3380000.0
2007-07-11 01:05:00,79.998,80.007,79.998,80.0,81320000.0
2007-07-11 01:06:00,80.019,80.039,80.019,80.038,13940000.0
2007-07-11 01:07:00,79.997,80.003,79.992,80.003,15820000.0
2007-07-11 01:08:00,80.008,80.01,80.006,80.007,41090000.0
2007-07-11 01:09:00,80.054,80.055,80.05,80.05,5260000.0
2007-07-11 01:10:00,80.018,80.018,80.018,80.018,1690000.0
2007-07-11 01:11:00,80.013,80.041,80.013,80.041,61950000.0
2007-07-11 01:12:00,80.071,80.087,80.06,80.084,18790000.0
2007-07-11 01:13:00,80.102,80.102,80.093,80.096,17850000.0
2007-07-11 01:14:00,80.087,80.095,80.083,80.095,75440000.0
2007-07-11 01:15:00,80.118,80.132,80.113,80.132,18060000.0
2007-07-11 01:16:00,80.095,80.095,80.071,80.088,36260000.0
2007-07-11 01:17:00,80.084,80.103,80.084,80.103,85030000.0
2007-07-11 01:18:00,80.101,80.121,80.093,80.116,105610000.0
2007-07-11 01:19:00,80.095,80.107,80.092,80.107,13570000.0
2007-07-11 01:20:00,80.12,80.127,80.12,80.12,70690000.0
2007-07-11 01:21:00,80.133,80.154,80.128,80.129,55280000.0
2007-07-11 01:22:00,80.118,80.125,80.112,80.125,86250000.0
2007-07-11 01:23:00,80.137,80.137,80.129,80.129,64390000.0
2007-07-11 01:24:00,80.14,80.173,80.14,80.141,41900000.0
2007-07-11 01:25:00,80.148,80.153,80.141,80.146,42760000.0
2007-07-11 01:26:00,80.153,80.153,80.142,80.142,45340000.0
2007-07-11 01:27:00,80.146,80.152,80.12,80.12,48030000.0
2007-07-11 01:28:00,80.103,80.112,80.099,80.112,6960000.0
2007-07-11 01:29:00,80.129,80.136,80.12,80.136,75890000.0
2007-07-11 01:30:00,80.157,80.171,80.153,80.171,15060000.0
2007-07-11 01:31:00,80.138,80.145,80.138,80.145,6960000.0
2007-07-11 01:32:00,80.138,80.147,80.138,80.144,94350000.0
2007-07-11 01:33:00,80.184,80.184,80.183,80.183,4130000.0
2007-07-11 01:35:00,80.158,80.16,80.154,80.158,146950000.0
2007-07-11 01:36:00,80.155,80.183,80.155,80.165,9590000.0
2007-07-11 01:37:00,80.154,80.164,80.154,80.164,4550000.0
2007-07-11 01:38:00,80.159,80.181,80.159,80.17,154850000.0
2007-07-11 01:39:00,80.19,80.201,80.182,80.183,24900000.0
2007-07-11 01:40:00,80.168,80.172,80.136,80.136,14070000.0
2007-07-11 01:41:00,80.137,80.139,80.124,80.137,118110000.0
2007-07-11 01:42:00,80.153,80.163,80.145,80.154,21680000.0
2007-07-11 01:43:00,80.145,80.156,80.145,80.156,7510000.0
2007-07-11 01:44:00,80.17,80.176,80.169,80.169,94300000.0
2007-07-11 01:45:00,80.19,80.207,80.177,80.177,16840000.0
2007-07-11 01:46:00,80.187,80.196,80.185,80.196,136100000.0
2007-07-11 01:47:00,80.194,80.21,80.194,80.204,82640000.0
2007-07-11 01:48:00,80.208,80.235,80.206,80.206,11690000.0
2007-07-11 01:49:00,80.204,80.21,80.2,80.202,62990000.0
2007-07-11 01:50:00,80.191,80.197,80.191,80.197,57100000.0
2007-07-11 01:51:00,80.185,80.193,80.178,80.186,13190000.0
2007-07-11 01:52:00,80.192,80.201,80.192,80.196,14080000.0
2007-07-11 01:53:00,80.214,80.23,80.213,80.222,148600000.0
2007-07-11 01:54:00,80.235,80.259,80.223,80.233,151820000.0
2007-07-11 01:55:00,80.234,80.234,80.22,80.23,119570000.0
2007-07-11 01:56:00,80.215,80.222,80.203,80.209,122990000.0
2007-07-11 01:57:00,80.216,80.24,80.211,80.236,15810000.0
2007-07-11 01:58:00,80.209,80.224,80.209,80.224,121480000.0
2007-07-11 02:00:00,80.208,80.228,80.204,80.214,19330000.0
2007-07-11 02:01:00,80.201,80.207,80.2,80.2,13220000.0
2007-07-11 02:02:00,80.21,80.226,80.21,80.226,118690000.0
2007-07-11 02:03:00,80.216,80.24,80.215,80.24,14490000.0
2007-07-11 02:04:00,80.215,80.215,80.21,80.21,9200000.0
2007-07-11 02:05:00,80.195,80.196,80.181,80.188,126800000.0
2007-07-11 02:06:00,80.188,80.235,80.188,80.202,123790000.0
2007-07-11 02:08:00,80.186,80.186,80.171,80.171,130030000.0
2007-07-11 02:09:00,80.158,80.171,80.144,80.166,125500000.0
2007-07-11 02:10:00,80.145,80.146,80.14,80.146,11830000.0
2007-07-11 02:11:00,80.14,80.149,80.139,80.146,125940000.0
2007-07-11 02:12:00,80.141,80.178,80.141,80.173,110030000.0
2007-07-11 02:13:00,80.157,80.157,80.15,80.154,10550000.0
2007-07-11 02:14:00,80.153,80.166,80.153,80.158,134440000.0
2007-07-11 02:15:00,80.171,80.19,80.163,80.167,120590000.0
2007-07-11 02:16:00,80.18,80.186,80.18,80.185,8820000.0
2007-07-11 02:17:00,80.176,80.186,80.176,80.179,116070000.0
2007-07-11 02:18:00,80.196,80.219,80.196,80.217,16230000.0
2007-07-11 02:19:00,80.197,80.197,80.182,80.187,128560000.0
2007-07-11 02:20:00,80.178,80.185,80.178,80.185,118440000.0
2007-07-11 02:21:00,80.236,80.236,80.228,80.228,10320000.0
2007-07-11 02:24:00,80.202,80.24,80.198,80.232,150440000.0
2007-07-11 02:25:00,80.191,80.197,80.188,80.197,127250000.0
2007-07-11 02:26:00,80.207,80.224,80.205,80.206,130110000.0
2007-07-11 02:27:00,80.225,80.258,80.225,80.234,19600000.0
2007-07-11 02:28:00,80.217,80.229,80.214,80.224,129840000.0
2007-07-11 02:29:00,80.217,80.229,80.217,80.223,117710000.0
2007-07-11 02:30:00,80.219,80.231,80.216,80.23,14770000.0
2007-07-11 02:31:00,80.217,80.217,80.208,80.217,115890000.0
2007-07-11 02:32:00,80.21,80.219,80.209,80.209,123900000.0
2007-07-11 02:33:00,80.224,80.235,80.223,80.227,157210000.0
2007-07-11 02:35:00,80.228,80.242,80.226,80.242,125030000.0
2007-07-11 02:36:00,80.246,80.257,80.227,80.227,17070000.0
2007-07-11 02:37:00,80.23,80.234,80.225,80.228,145590000.0
2007-07-11 02:38:00,80.241,80.244,80.231,80.244,124980000.0
2007-07-11 02:39:00,80.242,80.287,80.242,80.242,122050000.0
2007-07-11 02:40:00,80.247,80.247,80.246,80.246,3010000.0
2007-07-11 02:41:00,80.241,80.254,80.241,80.251,115420000.0
2007-07-11 02:42:00,80.224,80.275,80.224,80.274,10330000.0
2007-07-11 02:43:00,80.26,80.277,80.257,80.257,127400000.0
2007-07-11 02:44:00,80.247,80.256,80.247,80.248,121180000.0
2007-07-11 02:45:00,80.222,80.272,80.222,80.241,12420000.0
2007-07-11 02:46:00,80.223,80.225,80.223,80.225,4360000.0
2007-07-11 02:47:00,80.216,80.217,80.209,80.215,133520000.0
2007-07-11 02:48:00,80.213,80.25,80.203,80.203,124710000.0
2007-07-11 02:49:00,80.201,80.201,80.186,80.189,10710000.0
2007-07-11 02:50:00,80.177,80.185,80.165,80.185,59010000.0
2007-07-11 02:51:00,80.175,80.221,80.175,80.19,103460000.0
2007-07-11 02:52:00,80.196,80.196,80.189,80.189,81190000.0
2007-07-11 02:53:00,80.198,80.199,80.186,80.19,167780000.0
2007-07-11 02:54:00,80.188,80.226,80.188,80.192,153040000.0
2007-07-11 02:55:00,80.19,80.196,80.189,80.19,123650000.0
2007-07-11 02:56:00,80.18,80.188,80.18,80.186,136540000.0
2007-07-11 02:57:00,80.226,80.226,80.181,80.181,147630000.0
2007-07-11 02:58:00,80.187,80.187,80.178,80.185,132000000.0
2007-07-11 03:00:00,80.205,80.228,80.205,80.218,12610000.0
2007-07-11 03:01:00,80.207,80.213,80.207,80.21,9380000.0
2007-07-11 03:02:00,80.216,80.216,80.201,80.201,106550000.0
2007-07-11 03:03:00,80.194,80.22,80.194,80.211,129930000.0
2007-07-11 03:05:00,80.179,80.183,80.17,80.17,78800000.0
2007-07-11 03:06:00,80.18,80.211,80.178,80.179,109210000.0
2007-07-11 03:07:00,80.185,80.21,80.172,80.185,66740000.0
2007-07-11 03:08:00,80.182,80.182,80.157,80.161,51900000.0
2007-07-11 03:09:00,80.146,80.152,80.132,80.141,100550000.0
2007-07-11 03:10:00,80.141,80.172,80.137,80.15,77650000.0
2007-07-11 03:11:00,80.141,80.165,80.133,80.135,151220000.0
2007-07-11 03:12:00,80.15,80.168,80.138,80.159,152310000.0
2007-07-11 03:13:00,80.163,80.164,80.134,80.164,114730000.0
2007-07-11 03:14:00,80.154,80.174,80.154,80.159,129960000.0
2007-07-11 03:15:00,80.173,80.19,80.167,80.185,148690000.0
2007-07-11 03:16:00,80.177,80.184,80.166,80.17,123810000.0
2007-07-11 03:17:00,80.178,80.203,80.178,80.195,116870000.0
2007-07-11 03:18:00,80.209,80.209,80.191,80.191,7700000.0
2007-07-11 03:19:00,80.182,80.189,80.181,80.187,150660000.0
2007-07-11 03:20:00,80.198,80.207,80.179,80.189,123690000.0
2007-07-11 03:21:00,80.182,80.208,80.182,80.205,117160000.0
2007-07-11 03:22:00,80.173,80.181,80.173,80.175,12430000.0
2007-07-11 03:23:00,80.18,80.202,80.18,80.202,113830000.0
2007-07-11 03:24:00,80.205,80.205,80.202,80.202,4880000.0
2007-07-11 03:25:00,80.188,80.188,80.181,80.181,9380000.0
2007-07-11 03:27:00,80.18,80.2,80.18,80.196,12610000.0
2007-07-11 03:28:00,80.183,80.204,80.183,80.204,131960000.0
2007-07-11 03:29:00,80.19,80.212,80.186,80.196,125880000.0
2007-07-11 03:30:00,80.203,80.223,80.194,80.194,20170000.0
2007-07-11 03:31:00,80.18,80.187,80.179,80.187,128420000.0
2007-07-11 03:33:00,80.208,80.229,80.208,80.211,17350000.0
2007-07-11 03:34:00,80.198,80.238,80.198,80.225,164070000.0
2007-07-11 03:35:00,80.225,80.255,80.225,80.225,131420000.0
2007-07-11 03:36:00,80.215,80.251,80.215,80.244,141210000.0
2007-07-11 03:37:00,80.202,80.211,80.195,80.199,154730000.0
2007-07-11 03:38:00,80.212,80.227,80.198,80.21,128750000.0
2007-07-11 03:39:00,80.234,80.237,80.196,80.2,123100000.0
2007-07-11 03:40:00,80.214,80.225,80.206,80.213,17540000.0
2007-07-11 03:41:00,80.189,80.214,80.189,80.199,112710000.0
2007-07-11 03:42:00,80.194,80.223,80.194,80.209,19040000.0
2007-07-11 03:43:00,80.204,80.211,80.196,80.203,16380000.0
2007-07-11 03:44:00,80.198,80.215,80.198,80.215,120130000.0
2007-07-11 03:45:00,80.222,80.223,80.222,80.223,4880000.0
2007-07-11 03:46:00,80.223,80.224,80.213,80.224,9440000.0
2007-07-11 03:47:00,80.204,80.215,80.203,80.212,120560000.0
2007-07-11 03:48:00,80.213,80.223,80.209,80.215,24270000.0
2007-07-11 03:49:00,80.207,80.229,80.202,80.225,23490000.0
2007-07-11 03:50:00,80.199,80.214,80.198,80.198,111810000.0
2007-07-11 03:51:00,80.218,80.231,80.21,80.21,9660000.0
2007-07-11 03:52:00,80.21,80.21,80.195,80.196,11070000.0
2007-07-11 03:53:00,80.192,80.203,80.191,80.196,123920000.0
2007-07-11 03:54:00,80.195,80.212,80.195,80.212,9760000.0
2007-07-11 03:55:00,80.194,80.213,80.194,80.199,121910000.0
2007-07-11 03:56:00,80.213,80.214,80.192,80.214,119040000.0
2007-07-11 03:57:00,80.199,80.207,80.199,80.207,4170000.0
2007-07-11 03:58:00,80.192,80.202,80.191,80.191,17160000.0
2007-07-11 03:59:00,80.203,80.213,80.193,80.213,137160000.0
2007-07-11 04:00:00,80.195,80.23,80.195,80.225,155270000.0
2007-07-11 04:01:00,80.191,80.205,80.191,80.205,126610000.0
2007-07-11 04:02:00,80.197,80.214,80.192,80.192,127890000.0
2007-07-11 04:03:00,80.205,80.241,80.205,80.237,25180000.0
2007-07-11 04:04:00,80.208,80.238,80.208,80.238,9840000.0
2007-07-11 04:05:00,80.232,80.243,80.215,80.233,115490000.0
2007-07-11 04:06:00,80.225,80.235,80.217,80.226,23510000.0
2007-07-11 04:07:00,80.226,80.234,80.215,80.218,16320000.0
2007-07-11 04:09:00,80.217,80.247,80.212,80.212,155580000.0
2007-07-11 04:10:00,80.238,80.243,80.216,80.243,131310000.0
2007-07-11 04:12:00,80.23,80.262,80.226,80.252,118000000.0
2007-07-11 04:15:00,80.236,80.238,80.227,80.227,154540000.0
2007-07-11 04:18:00,80.245,80.247,80.238,80.238,122520000.0
2007-07-11 04:20:00,80.225,80.227,80.219,80.219,121970000.0
2007-07-11 04:21:00,80.254,80.254,80.251,80.251,6200000.0
2007-07-11 04:24:00,80.247,80.247,80.239,80.239,157510000.0
2007-07-11 04:26:00,80.211,80.239,80.211,80.211,121370000.0
2007-07-11 04:27:00,80.217,80.265,80.214,80.265,14490000.0
2007-07-11 04:28:00,80.265,80.265,80.235,80.242,130410000.0
2007-07-11 04:29:00,80.268,80.268,80.236,80.241,123990000.0
2007-07-11 04:30:00,80.276,80.276,80.271,80.271,9760000.0
2007-07-11 04:31:00,80.264,80.267,80.235,80.235,18820000.0
2007-07-11 04:32:00,80.237,80.269,80.235,80.265,127230000.0
2007-07-11 04:33:00,80.276,80.276,80.267,80.267,9570000.0
2007-07-11 04:34:00,80.25,80.264,80.25,80.264,8870000.0
2007-07-11 04:35:00,80.251,80.266,80.251,80.265,125820000.0
2007-07-11 04:36:00,80.276,80.278,80.268,80.268,122020000.0
2007-07-11 04:38:00,80.244,80.244,80.223,80.23,121540000.0
2007-07-11 04:39:00,80.228,80.271,80.227,80.227,16600000.0
2007-07-11 04:40:00,80.223,80.223,80.223,80.223,4880000.0
2007-07-11 04:41:00,80.226,80.23,80.226,80.227,118080000.0
2007-07-11 04:42:00,80.227,80.248,80.227,80.245,13740000.0
2007-07-11 04:43:00,80.227,80.227,80.221,80.226,11080000.0
2007-07-11 04:45:00,80.276,80.276,80.271,80.271,108290000.0
2007-07-11 04:46:00,80.219,80.228,80.219,80.228,82210000.0
2007-07-11 04:47:00,80.22,80.259,80.22,80.259,157970000.0
2007-07-11 04:48:00,80.244,80.261,80.244,80.258,157420000.0
2007-07-11 04:49:00,80.26,80.266,80.259,80.266,121970000.0
2007-07-11 04:50:00,80.251,80.265,80.251,80.253,136860000.0
2007-07-11 04:51:00,80.277,80.279,80.269,80.269,152450000.0
2007-07-11 04:53:00,80.252,80.258,80.234,80.257,118970000.0
2007-07-11 04:54:00,80.248,80.271,80.248,80.271,13740000.0
2007-07-11 04:55:00,80.262,80.265,80.262,80.265,4130000.0
2007-07-11 04:56:00,80.244,80.271,80.244,80.25,122410000.0
2007-07-11 04:57:00,80.295,80.298,80.287,80.289,110430000.0
2007-07-11 04:58:00,80.241,80.244,80.241,80.244,5860000.0
2007-07-11 04:59:00,80.242,80.265,80.242,80.264,113020000.0
2007-07-11 05:00:00,80.235,80.256,80.235,80.248,15820000.0
2007-07-11 05:01:00,80.22,80.228,80.219,80.219,121080000.0
2007-07-11 05:02:00,80.225,80.227,80.22,80.226,118540000.0
2007-07-11 05:03:00,80.229,80.258,80.229,80.256,12050000.0
2007-07-11 05:04:00,80.22,80.226,80.219,80.219,147470000.0
2007-07-11 05:06:00,80.21,80.248,80.21,80.244,123700000.0
2007-07-11 05:07:00,80.212,80.228,80.212,80.228,7930000.0
2007-07-11 05:08:00,80.22,80.243,80.216,80.237,133870000.0
2007-07-11 05:09:00,80.221,80.24,80.212,80.212,153650000.0
2007-07-11 05:10:00,80.237,80.238,80.218,80.219,121850000.0
2007-07-11 05:11:00,80.211,80.242,80.211,80.218,118600000.0
2007-07-11 05:12:00,80.235,80.235,80.214,80.233,14390000.0
2007-07-11 05:14:00,80.201,80.209,80.201,80.206,117520000.0
2007-07-11 05:15:00,80.206,80.219,80.183,80.183,16940000.0
2007-07-11 05:16:00,80.212,80.213,80.185,80.207,69780000.0
2007-07-11 05:17:00,80.189,80.211,80.187,80.207,58940000.0
2007-07-11 05:18:00,80.19,80.221,80.185,80.216,100810000.0
2007-07-11 05:19:00,80.192,80.209,80.188,80.192,75740000.0
2007-07-11 05:20:00,80.18,80.202,80.18,80.2,158800000.0
2007-07-11 05:21:00,80.182,80.209,80.176,80.194,160020000.0
2007-07-11 05:23:00,80.18,80.19,80.166,80.187,139800000.0
2007-07-11 05:24:00,80.174,80.207,80.166,80.174,155450000.0
2007-07-11 05:25:00,80.176,80.177,80.169,80.176,129730000.0
2007-07-11 05:27:00,80.18,80.209,80.18,80.209,10220000.0
2007-07-11 05:28:00,80.181,80.181,80.181,80.181,5630000.0
2007-07-11 05:29:00,80.192,80.228,80.192,80.223,119720000.0
2007-07-11 05:30:00,80.237,80.238,80.206,80.206,16370000.0
2007-07-11 05:31:00,80.202,80.238,80.202,80.223,68990000.0
2007-07-11 05:32:00,80.212,80.243,80.212,80.215,56310000.0
2007-07-11 05:33:00,80.222,80.242,80.215,80.236,106530000.0
2007-07-11 05:34:00,80.218,80.244,80.214,80.244,76340000.0
2007-07-11 05:35:00,80.212,80.223,80.21,80.213,144310000.0
2007-07-11 05:36:00,80.207,80.236,80.204,80.204,161770000.0
2007-07-11 05:37:00,80.213,80.243,80.213,80.243,112430000.0
2007-07-11 05:38:00,80.223,80.241,80.219,80.223,134910000.0
2007-07-11 05:39:00,80.216,80.248,80.216,80.244,158310000.0
2007-07-11 05:40:00,80.211,80.242,80.211,80.22,125760000.0
2007-07-11 05:42:00,80.245,80.245,80.242,80.242,5480000.0
2007-07-11 05:43:00,80.228,80.26,80.224,80.26,15240000.0
2007-07-11 05:44:00,80.246,80.263,80.235,80.246,117170000.0
2007-07-11 05:45:00,80.245,80.254,80.233,80.237,16330000.0
2007-07-11 05:46:00,80.211,80.24,80.211,80.218,129710000.0
2007-07-11 05:47:00,80.226,80.231,80.226,80.226,119000000.0
2007-07-11 05:48:00,80.244,80.244,80.235,80.235,7970000.0
2007-07-11 05:49:00,80.22,80.23,80.211,80.211,16460000.0
2007-07-11 05:50:00,80.238,80.238,80.211,80.211,129140000.0
2007-07-11 05:51:00,80.225,80.236,80.215,80.235,23170000.0
2007-07-11 05:52:00,80.22,80.239,80.21,80.21,160880000.0
2007-07-11 05:53:00,80.203,80.236,80.203,80.233,126350000.0
2007-07-11 05:54:00,80.201,80.241,80.201,80.232,125130000.0
2007-07-11 05:55:00,80.206,80.239,80.206,80.222,19140000.0
2007-07-11 05:56:00,80.21,80.216,80.209,80.209,76980000.0
2007-07-11 05:57:00,80.224,80.261,80.224,80.249,159180000.0
2007-07-11 05:58:00,80.207,80.242,80.207,80.242,164300000.0
2007-07-11 06:00:00,80.213,80.242,80.213,80.236,136210000.0
2007-07-11 06:01:00,80.219,80.241,80.205,80.225,146520000.0
2007-07-11 06:03:00,80.235,80.235,80.197,80.214,120310000.0
2007-07-11 06:05:00,80.206,80.211,80.206,80.206,113370000.0
2007-07-11 06:06:00,80.194,80.207,80.189,80.193,22750000.0
2007-07-11 06:07:00,80.179,80.186,80.171,80.177,141930000.0
2007-07-11 06:09:00,80.189,80.202,80.184,80.196,117530000.0
2007-07-11 06:10:00,80.182,80.192,80.176,80.192,15060000.0
2007-07-11 06:11:00,80.203,80.203,80.182,80.182,125480000.0
2007-07-11 06:12:00,80.204,80.206,80.178,80.204,120640000.0
2007-07-11 06:15:00,80.186,80.221,80.183,80.211,18060000.0
2007-07-11 06:16:00,80.192,80.213,80.192,80.213,80240000.0
2007-07-11 06:17:00,80.198,80.203,80.192,80.192,169620000.0
2007-07-11 06:18:00,80.223,80.247,80.206,80.206,165540000.0
2007-07-11 06:19:00,80.209,80.235,80.205,80.21,128630000.0
2007-07-11 06:21:00,80.258,80.258,80.248,80.248,150300000.0
2007-07-11 06:22:00,80.222,80.238,80.218,80.221,125960000.0
2007-07-11 06:23:00,80.236,80.249,80.236,80.244,119340000.0
2007-07-11 06:24:00,80.245,80.259,80.245,80.256,12950000.0
2007-07-11 06:27:00,80.24,80.256,80.232,80.232,9810000.0
2007-07-11 06:28:00,80.227,80.227,80.219,80.225,128070000.0
2007-07-11 06:29:00,80.233,80.239,80.226,80.226,114320000.0
2007-07-11 06:30:00,80.275,80.275,80.272,80.272,4880000.0
2007-07-11 06:32:00,80.216,80.22,80.216,80.216,118350000.0
2007-07-11 06:33:00,80.226,80.256,80.222,80.256,25950000.0
2007-07-11 06:35:00,80.224,80.227,80.218,80.218,122830000.0
2007-07-11 06:36:00,80.242,80.263,80.236,80.263,23960000.0
2007-07-11 06:37:00,80.261,80.281,80.261,80.267,9140000.0
2007-07-11 06:38:00,80.279,80.285,80.253,80.278,128920000.0
2007-07-11 06:39:00,80.284,80.29,80.245,80.245,123740000.0
2007-07-11 06:40:00,80.261,80.272,80.247,80.272,15060000.0
2007-07-11 06:41:00,80.267,80.278,80.267,80.275,116380000.0
2007-07-11 06:42:00,80.271,80.275,80.269,80.271,12070000.0
2007-07-11 06:44:00,80.274,80.278,80.268,80.268,115230000.0
2007-07-11 06:45:00,80.277,80.277,80.269,80.269,8530000.0
2007-07-11 06:47:00,80.231,80.246,80.222,80.246,124680000.0
2007-07-11 06:48:00,80.264,80.267,80.259,80.259,114270000.0
2007-07-11 06:49:00,80.227,80.227,80.221,80.227,11260000.0
2007-07-11 06:50:00,80.219,80.232,80.209,80.209,116740000.0
2007-07-11 06:51:00,80.244,80.247,80.239,80.239,9850000.0
2007-07-11 06:52:00,80.224,80.239,80.224,80.239,7130000.0
2007-07-11 06:53:00,80.225,80.229,80.22,80.225,126580000.0
2007-07-11 06:54:00,80.234,80.252,80.234,80.25,14830000.0
2007-07-11 06:55:00,80.257,80.264,80.242,80.264,129070000.0
2007-07-11 06:56:00,80.234,80.263,80.231,80.231,120710000.0
2007-07-11 06:57:00,80.255,80.266,80.253,80.259,18860000.0
2007-07-11 06:58:00,80.265,80.265,80.228,80.231,145440000.0
2007-07-11 06:59:00,80.253,80.253,80.222,80.229,126050000.0
2007-07-11 07:00:00,80.217,80.225,80.217,80.217,119340000.0
2007-07-11 07:03:00,80.21,80.236,80.204,80.204,129500000.0
2007-07-11 07:04:00,80.22,80.222,80.192,80.222,18060000.0
2007-07-11 07:05:00,80.237,80.237,80.23,80.231,133810000.0
2007-07-11 07:06:00,80.222,80.236,80.222,80.228,157380000.0
2007-07-11 07:07:00,80.221,80.227,80.219,80.226,128640000.0
2007-07-11 07:08:00,80.206,80.212,80.196,80.198,126590000.0
2007-07-11 07:09:00,80.205,80.221,80.198,80.221,14540000.0
2007-07-11 07:10:00,80.218,80.226,80.218,80.226,7130000.0
2007-07-11 07:11:00,80.213,80.231,80.201,80.231,125330000.0
2007-07-11 07:12:00,80.208,80.241,80.208,80.241,9800000.0
2007-07-11 07:14:00,80.201,80.232,80.201,80.231,121080000.0
2007-07-11 07:15:00,80.21,80.235,80.21,80.214,18420000.0
2007-07-11 07:16:00,80.202,80.233,80.197,80.217,99240000.0
2007-07-11 07:17:00,80.203,80.203,80.174,80.197,89250000.0
2007-07-11 07:18:00,80.188,80.2,80.166,80.19,68460000.0
2007-07-11 07:19:00,80.179,80.201,80.167,80.195,99180000.0
2007-07-11 07:20:00,80.188,80.191,80.162,80.162,69940000.0
2007-07-11 07:21:00,80.174,80.174,80.122,80.122,55610000.0
2007-07-11 07:22:00,80.146,80.163,80.126,80.163,55090000.0
2007-07-11 07:23:00,80.152,80.17,80.133,80.133,55470000.0
2007-07-11 07:24:00,80.163,80.17,80.121,80.121,66920000.0
2007-07-11 07:25:00,80.123,80.131,80.089,80.091,114040000.0
2007-07-11 07:26:00,80.071,80.097,80.062,80.062,89380000.0
2007-07-11 07:27:00,80.055,80.081,80.047,80.077,96620000.0
2007-07-11 07:28:00,80.061,80.076,80.054,80.076,129420000.0
2007-07-11 07:29:00,80.062,80.083,80.062,80.083,124730000.0
2007-07-11 07:30:00,80.059,80.097,80.059,80.063,130560000.0
2007-07-11 07:31:00,80.051,80.081,80.039,80.044,144200000.0
2007-07-11 07:32:00,80.054,80.076,80.045,80.053,146660000.0
2007-07-11 07:33:00,80.08,80.089,80.055,80.055,100030000.0
2007-07-11 07:34:00,80.059,80.086,80.056,80.084,96540000.0
2007-07-11 07:35:00,80.048,80.068,80.026,80.039,170240000.0
2007-07-11 07:36:00,80.053,80.068,80.035,80.059,116750000.0
2007-07-11 07:37:00,80.051,80.051,79.983,80.011,58500000.0
2007-07-11 07:38:00,79.977,80.003,79.977,79.988,126920000.0
2007-07-11 07:39:00,80.011,80.011,79.977,79.988,146770000.0
2007-07-11 07:40:00,80.013,80.019,79.993,80.008,176140000.0
2007-07-11 07:41:00,80.0,80.004,79.992,79.998,98120000.0
2007-07-11 07:42:00,79.99,80.001,79.951,79.951,117510000.0
2007-07-11 07:43:00,79.955,79.979,79.947,79.953,139420000.0
2007-07-11 07:44:00,79.962,79.972,79.932,79.953,85930000.0
2007-07-11 07:45:00,79.925,79.948,79.917,79.918,107080000.0
2007-07-11 07:46:00,79.909,79.937,79.909,79.928,68910000.0
2007-07-11 07:47:00,79.939,79.951,79.915,79.951,54700000.0
2007-07-11 07:48:00,79.936,79.936,79.895,79.916,95030000.0
2007-07-11 07:49:00,79.89,79.909,79.875,79.898,75100000.0
2007-07-11 07:50:00,79.892,79.914,79.877,79.877,146780000.0
2007-07-11 07:51:00,79.867,79.909,79.867,79.897,155130000.0
2007-07-11 07:52:00,79.86,79.889,79.86,79.868,120300000.0
2007-07-11 07:53:00,79.879,79.905,79.859,79.889,133470000.0
2007-07-11 07:54:00,79.874,79.892,79.863,79.892,146930000.0
2007-07-11 07:55:00,79.857,79.858,79.837,79.841,128270000.0
2007-07-11 07:56:00,79.832,79.882,79.832,79.882,111920000.0
2007-07-11 07:57:00,79.855,79.886,79.855,79.871,17680000.0
2007-07-11 07:58:00,79.885,79.924,79.873,79.879,113420000.0
2007-07-11 07:59:00,79.902,79.908,79.868,79.895,116390000.0
2007-07-11 08:00:00,79.932,79.962,79.922,79.959,22340000.0
2007-07-11 08:01:00,79.952,80.036,79.923,80.036,139070000.0
2007-07-11 08:02:00,80.007,80.035,79.976,79.987,84280000.0
2007-07-11 08:03:00,80.012,80.015,79.976,80.015,110750000.0
2007-07-11 08:04:00,79.994,79.998,79.967,79.989,69500000.0
2007-07-11 08:05:00,79.954,79.979,79.949,79.958,55700000.0
2007-07-11 08:06:00,79.974,80.016,79.974,79.997,96940000.0
2007-07-11 08:07:00,80.004,80.004,79.966,79.97,68170000.0
2007-07-11 08:08:00,79.974,79.976,79.962,79.962,155550000.0
2007-07-11 08:09:00,79.958,80.027,79.958,80.02,167280000.0
2007-07-11 08:10:00,79.998,80.009,79.981,79.981,122120000.0
2007-07-11 08:11:00,79.996,79.996,79.972,79.972,130890000.0
2007-07-11 08:12:00,79.978,79.989,79.965,79.967,146420000.0
2007-07-11 08:13:00,79.987,80.019,79.973,80.01,120470000.0
2007-07-11 08:14:00,79.98,80.008,79.967,79.969,111130000.0
2007-07-11 08:15:00,79.989,80.006,79.969,79.969,13370000.0
2007-07-11 08:16:00,79.964,79.981,79.945,79.967,144170000.0
2007-07-11 08:17:00,79.948,79.948,79.914,79.921,127950000.0
2007-07-11 08:18:00,79.914,79.95,79.914,79.945,117330000.0
2007-07-11 08:19:00,79.919,79.919,79.874,79.874,10570000.0
2007-07-11 08:20:00,79.911,79.94,79.898,79.914,51780000.0
2007-07-11 08:21:00,79.926,79.956,79.909,79.952,101150000.0
2007-07-11 08:22:00,79.929,79.961,79.925,79.925,80120000.0
2007-07-11 08:23:00,79.933,79.963,79.924,79.933,154270000.0
2007-07-11 08:24:00,79.928,79.945,79.917,79.917,152530000.0
2007-07-11 08:25:00,79.922,79.922,79.887,79.902,122960000.0
2007-07-11 08:26:00,79.926,79.926,79.89,79.899,137580000.0
2007-07-11 08:27:00,79.914,79.956,79.904,79.942,152930000.0
2007-07-11 08:28:00,79.929,79.949,79.922,79.929,129300000.0
2007-07-11 08:29:00,79.933,79.948,79.927,79.937,114680000.0
2007-07-11 08:30:00,79.951,79.951,79.925,79.925,10360000.0
2007-07-11 08:31:00,79.928,79.941,79.918,79.918,17990000.0
2007-07-11 08:32:00,79.931,79.931,79.898,79.899,122900000.0
2007-07-11 08:33:00,79.906,79.946,79.906,79.946,15010000.0
2007-07-11 08:34:00,79.908,79.946,79.908,79.927,64040000.0
2007-07-11 08:35:00,79.893,79.905,79.893,79.905,53430000.0
2007-07-11 08:36:00,79.936,79.938,79.908,79.928,103470000.0
2007-07-11 08:37:00,79.933,79.933,79.896,79.903,70840000.0
2007-07-11 08:38:00,79.906,79.906,79.892,79.892,149430000.0
2007-07-11 08:39:00,79.906,79.931,79.906,79.921,155020000.0
2007-07-11 08:40:00,79.901,79.935,79.901,79.935,118090000.0
2007-07-11 08:41:00,79.919,79.92,79.917,79.918,128520000.0
2007-07-11 08:42:00,79.934,79.962,79.923,79.951,156240000.0
2007-07-11 08:43:00,79.944,79.985,79.943,79.96,130920000.0
2007-07-11 08:44:00,79.983,79.983,79.952,79.957,115360000.0
2007-07-11 08:45:00,79.979,79.991,79.972,79.986,22350000.0
2007-07-11 08:46:00,79.948,79.986,79.948,79.978,119000000.0
2007-07-11 08:47:00,79.971,79.984,79.951,79.984,63810000.0
2007-07-11 08:48:00,79.939,79.961,79.928,79.94,57400000.0
2007-07-11 08:49:00,79.953,79.983,79.953,79.96,105610000.0
2007-07-11 08:50:00,79.946,79.964,79.943,79.964,76590000.0
2007-07-11 08:51:00,79.961,79.984,79.961,79.97,150740000.0
2007-07-11 08:52:00,79.927,79.953,79.925,79.953,169390000.0
2007-07-11 08:53:00,79.927,79.956,79.927,79.93,120260000.0
2007-07-11 08:54:00,79.942,79.96,79.935,79.955,135730000.0
2007-07-11 08:55:00,79.937,79.937,79.927,79.927,155900000.0
2007-07-11 08:56:00,79.942,79.958,79.938,79.939,127300000.0
2007-07-11 08:57:00,79.936,79.98,79.936,79.98,120590000.0
2007-07-11 08:58:00,79.947,79.976,79.947,79.957,17060000.0
2007-07-11 08:59:00,79.95,79.977,79.95,79.951,129440000.0
2007-07-11 09:00:00,79.982,79.982,79.948,79.966,120500000.0
2007-07-11 09:01:00,79.958,79.996,79.947,79.96,24150000.0
2007-07-11 09:02:00,79.971,80.01,79.966,79.987,125290000.0
2007-07-11 09:03:00,79.968,80.011,79.968,79.992,122420000.0
2007-07-11 09:04:00,80.011,80.011,79.98,80.0,17440000.0
2007-07-11 09:05:00,80.013,80.013,79.979,79.999,138730000.0
2007-07-11 09:06:00,79.962,79.991,79.962,79.971,143350000.0
2007-07-11 09:07:00,79.98,80.012,79.973,79.973,128670000.0
2007-07-11 09:08:00,79.984,80.004,79.948,79.967,117980000.0
2007-07-11 09:09:00,79.973,79.976,79.947,79.976,15050000.0
2007-07-11 09:10:00,79.947,79.958,79.936,79.941,116710000.0
2007-07-11 09:11:00,79.968,79.974,79.955,79.96,127510000.0
2007-07-11 09:12:00,79.986,79.99,79.956,79.985,150820000.0
2007-07-11 09:13:00,79.983,80.017,79.983,79.997,130630000.0
2007-07-11 09:14:00,79.988,80.018,79.967,79.967,119190000.0
2007-07-11 09:15:00,79.962,79.98,79.956,79.967,11180000.0
2007-07-11 09:16:00,79.948,79.948,79.948,79.948,2290000.0
2007-07-11 09:17:00,79.938,79.96,79.926,79.936,121840000.0
2007-07-11 09:18:00,79.905,79.924,79.899,79.901,24060000.0
2007-07-11 09:19:00,79.899,79.913,79.854,79.854,15620000.0
2007-07-11 09:20:00,79.852,79.916,79.852,79.898,115900000.0
2007-07-11 09:21:00,79.908,79.92,79.884,79.884,129130000.0
2007-07-11 09:22:00,79.899,79.925,79.888,79.899,143940000.0
2007-07-11 09:23:00,79.927,79.934,79.912,79.912,123870000.0
2007-07-11 09:24:00,79.918,79.934,79.909,79.909,117920000.0
2007-07-11 09:25:00,79.93,79.943,79.927,79.927,11070000.0
2007-07-11 09:26:00,79.934,79.961,79.934,79.961,122570000.0
2007-07-11 09:27:00,79.958,79.963,79.938,79.938,17310000.0
2007-07-11 09:28:00,79.929,79.937,79.929,79.937,78460000.0
2007-07-11 09:29:00,79.968,79.973,79.962,79.964,155670000.0
2007-07-11 09:30:00,79.945,79.979,79.945,79.975,152570000.0
2007-07-11 09:31:00,79.956,79.964,79.936,79.936,118290000.0
2007-07-11 09:32:00,79.937,79.937,79.922,79.929,120410000.0
2007-07-11 09:33:00,79.922,79.959,79.922,79.929,144130000.0
2007-07-11 09:34:00,79.936,79.936,79.929,79.929,117850000.0
2007-07-11 09:35:00,79.931,79.935,79.919,79.919,118680000.0
2007-07-11 09:36:00,79.933,79.955,79.927,79.927,16710000.0
2007-07-11 09:37:00,79.923,79.931,79.918,79.926,159470000.0
2007-07-11 09:38:00,79.921,79.937,79.921,79.937,119490000.0
2007-07-11 09:39:00,79.933,79.971,79.933,79.942,128120000.0
2007-07-11 09:40:00,79.93,79.938,79.93,79.935,145300000.0
2007-07-11 09:41:00,79.933,79.964,79.933,79.964,135140000.0
2007-07-11 09:42:00,79.933,79.955,79.892,79.892,116610000.0
2007-07-11 09:43:00,79.895,79.895,79.892,79.892,3190000.0
2007-07-11 09:44:00,79.899,79.905,79.89,79.905,129870000.0
2007-07-11 09:45:00,79.939,79.964,79.934,79.955,154840000.0
2007-07-11 09:46:00,79.906,79.933,79.906,79.933,127620000.0
2007-07-11 09:47:00,79.919,79.952,79.919,79.952,119420000.0
2007-07-11 09:48:00,79.923,79.942,79.923,79.937,15150000.0
2007-07-11 09:49:00,79.906,79.917,79.906,79.913,107650000.0
2007-07-11 09:50:00,79.926,79.954,79.924,79.954,64440000.0
2007-07-11 09:51:00,79.944,79.981,79.944,79.96,55120000.0
2007-07-11 09:52:00,79.969,79.99,79.954,79.954,102720000.0
2007-07-11 09:53:00,79.955,79.957,79.948,79.948,86560000.0
2007-07-11 09:54:00,79.968,79.978,79.964,79.964,154260000.0
2007-07-11 09:55:00,79.981,79.984,79.964,79.964,161250000.0
2007-07-11 09:56:00,79.951,79.964,79.951,79.962,115050000.0
2007-07-11 09:57:00,79.955,80.0,79.955,79.979,133260000.0
2007-07-11 09:58:00,80.005,80.009,79.967,79.996,150670000.0
2007-07-11 09:59:00,79.951,79.98,79.945,79.96,125560000.0
2007-07-11 10:00:00,79.982,79.982,79.956,79.971,117320000.0
2007-07-11 10:01:00,79.952,79.982,79.952,79.972,10700000.0
2007-07-11 10:03:00,79.963,79.99,79.963,79.964,117540000.0
2007-07-11 10:04:00,79.976,79.986,79.962,79.962,16600000.0
2007-07-11 10:05:00,79.968,79.993,79.965,79.993,81040000.0
2007-07-11 10:06:00,79.964,79.995,79.964,79.989,156750000.0
2007-07-11 10:07:00,79.958,79.987,79.958,79.966,168820000.0
2007-07-11 10:08:00,79.981,79.999,79.974,79.974,129120000.0
2007-07-11 10:09:00,79.963,79.991,79.963,79.989,138040000.0
2007-07-11 10:10:00,79.952,79.961,79.95,79.955,142980000.0
2007-07-11 10:11:00,79.954,79.983,79.954,79.983,127860000.0
2007-07-11 10:12:00,79.967,80.004,79.962,79.962,127570000.0
2007-07-11 10:13:00,79.963,79.965,79.958,79.965,19370000.0
2007-07-11 10:15:00,79.987,80.0,79.98,79.983,14350000.0
2007-07-11 10:16:00,79.984,80.011,79.977,80.011,119810000.0
2007-07-11 10:17:00,80.025,80.029,80.005,80.026,114030000.0
2007-07-11 10:18:00,80.002,80.039,80.002,80.038,18850000.0
2007-07-11 10:19:00,80.044,80.084,80.028,80.084,15590000.0
2007-07-11 10:20:00,80.083,80.09,80.049,80.062,138440000.0
2007-07-11 10:21:00,80.075,80.083,80.044,80.083,147700000.0
2007-07-11 10:22:00,80.062,80.103,80.049,80.088,101160000.0
2007-07-11 10:23:00,80.082,80.112,80.075,80.078,94820000.0
2007-07-11 10:24:00,80.068,80.101,80.068,80.096,166870000.0
2007-07-11 10:25:00,80.1,80.109,80.078,80.083,120250000.0
2007-07-11 10:26:00,80.071,80.092,80.065,80.065,54230000.0
2007-07-11 10:27:00,80.053,80.078,80.053,80.075,119530000.0
2007-07-11 10:28:00,80.068,80.07,80.066,80.069,148900000.0
2007-07-11 10:29:00,80.072,80.072,80.027,80.032,162340000.0
2007-07-11 10:30:00,80.035,80.053,80.025,80.044,93200000.0
2007-07-11 10:31:00,80.025,80.051,80.025,80.051,120940000.0
2007-07-11 10:32:00,80.045,80.059,80.043,80.057,137160000.0
2007-07-11 10:33:00,80.066,80.066,80.055,80.055,79260000.0
2007-07-11 10:34:00,80.047,80.062,80.047,80.053,107530000.0
2007-07-11 10:35:00,80.07,80.07,80.034,80.034,64380000.0
2007-07-11 10:36:00,80.059,80.08,80.05,80.08,62400000.0
2007-07-11 10:37:00,80.076,80.076,80.044,80.05,107400000.0
2007-07-11 10:38:00,80.043,80.075,80.043,80.075,79890000.0
2007-07-11 10:39:00,80.056,80.093,80.056,80.087,136940000.0
2007-07-11 10:40:00,80.07,80.112,80.07,80.081,159460000.0
2007-07-11 10:41:00,80.095,80.111,80.074,80.111,119100000.0
2007-07-11 10:42:00,80.084,80.118,80.084,80.085,133170000.0
2007-07-11 10:43:00,80.096,80.11,80.082,80.097,138900000.0
2007-07-11 10:44:00,80.113,80.136,80.107,80.108,122240000.0
2007-07-11 10:45:00,80.129,80.148,80.107,80.145,121110000.0
2007-07-11 10:46:00,80.129,80.129,80.11,80.118,13750000.0
2007-07-11 10:47:00,80.112,80.125,80.098,80.099,106980000.0
2007-07-11 10:48:00,80.098,80.129,80.098,80.128,9050000.0
2007-07-11 10:49:00,80.097,80.13,80.096,80.096,113360000.0
2007-07-11 10:50:00,80.085,80.11,80.085,80.105,52360000.0
2007-07-11 10:51:00,80.095,80.132,80.091,80.104,124520000.0
2007-07-11 10:52:00,80.092,80.127,80.092,80.116,144890000.0
2007-07-11 10:53:00,80.077,80.092,80.074,80.081,156480000.0
2007-07-11 10:54:00,80.111,80.111,80.088,80.098,97120000.0
2007-07-11 10:55:00,80.092,80.099,80.085,80.094,122650000.0
2007-07-11 10:56:00,80.093,80.16,80.093,80.16,134370000.0
2007-07-11 10:57:00,80.177,80.177,80.147,80.165,78510000.0
2007-07-11 10:58:00,80.127,80.175,80.127,80.16,116300000.0
2007-07-11 10:59:00,80.174,80.177,80.169,80.171,64570000.0
2007-07-11 11:00:00,80.173,80.173,80.139,80.164,51600000.0
2007-07-11 11:01:00,80.153,80.158,80.123,80.123,92150000.0
2007-07-11 11:02:00,80.133,80.175,80.133,80.175,75280000.0
2007-07-11 11:03:00,80.148,80.192,80.148,80.18,143330000.0
2007-07-11 11:04:00,80.143,80.154,80.139,80.14,164470000.0
2007-07-11 11:05:00,80.165,80.174,80.14,80.174,128720000.0
2007-07-11 11:06:00,80.166,80.168,80.145,80.165,125350000.0
2007-07-11 11:07:00,80.137,80.167,80.137,80.164,145090000.0
2007-07-11 11:08:00,80.138,80.146,80.129,80.129,128880000.0
2007-07-11 11:09:00,80.147,80.159,80.126,80.139,106490000.0
2007-07-11 11:10:00,80.129,80.135,80.129,80.135,9760000.0
2007-07-11 11:11:00,80.151,80.171,80.142,80.164,126200000.0
2007-07-11 11:12:00,80.153,80.17,80.141,80.141,117850000.0
2007-07-11 11:13:00,80.128,80.137,80.128,80.129,113470000.0
2007-07-11 11:14:00,80.137,80.138,80.129,80.135,138170000.0
2007-07-11 11:15:00,80.134,80.156,80.134,80.146,145090000.0
2007-07-11 11:16:00,80.176,80.176,80.142,80.173,100250000.0
2007-07-11 11:17:00,80.165,80.199,80.165,80.186,92920000.0
2007-07-11 11:18:00,80.202,80.202,80.165,80.196,161310000.0
2007-07-11 11:19:00,80.183,80.192,80.165,80.177,114700000.0
2007-07-11 11:20:00,80.171,80.182,80.168,80.179,60370000.0
2007-07-11 11:21:00,80.17,80.189,80.159,80.186,120820000.0
2007-07-11 11:22:00,80.163,80.2,80.154,80.154,138710000.0
2007-07-11 11:23:00,80.164,80.204,80.164,80.187,163090000.0
2007-07-11 11:24:00,80.183,80.227,80.183,80.208,103510000.0
2007-07-11 11:25:00,80.189,80.21,80.175,80.186,116920000.0
2007-07-11 11:26:00,80.183,80.235,80.183,80.233,133250000.0
2007-07-11 11:27:00,80.22,80.242,80.209,80.24,86360000.0
2007-07-11 11:28:00,80.208,80.226,80.208,80.213,108390000.0
2007-07-11 11:29:00,80.207,80.239,80.207,80.227,67600000.0
2007-07-11 11:30:00,80.239,80.268,80.233,80.266,50500000.0
2007-07-11 11:31:00,80.228,80.24,80.223,80.231,101810000.0
2007-07-11 11:32:00,80.259,80.259,80.218,80.223,76110000.0
2007-07-11 11:33:00,80.23,80.256,80.229,80.229,154650000.0
2007-07-11 11:34:00,80.225,80.245,80.22,80.245,154340000.0
2007-07-11 11:35:00,80.212,80.233,80.206,80.233,118360000.0
2007-07-11 11:36:00,80.223,80.233,80.223,80.229,132070000.0
2007-07-11 11:37:00,80.211,80.232,80.201,80.201,144880000.0
2007-07-11 11:38:00,80.215,80.231,80.194,80.215,133820000.0
2007-07-11 11:39:00,80.189,80.236,80.183,80.232,115730000.0
2007-07-11 11:40:00,80.203,80.225,80.195,80.195,16230000.0
2007-07-11 11:41:00,80.179,80.184,80.173,80.173,124790000.0
2007-07-11 11:42:00,80.193,80.222,80.184,80.205,145060000.0
2007-07-11 11:43:00,80.235,80.235,80.205,80.234,125160000.0
2007-07-11 11:44:00,80.199,80.231,80.197,80.214,112130000.0
2007-07-11 11:45:00,80.212,80.217,80.186,80.186,13260000.0
2007-07-11 11:46:00,80.186,80.212,80.183,80.212,13980000.0
2007-07-11 11:47:00,80.195,80.239,80.195,80.211,127060000.0
2007-07-11 11:48:00,80.235,80.235,80.208,80.217,153960000.0
2007-07-11 11:49:00,80.214,80.238,80.212,80.212,121340000.0
2007-07-11 11:50:00,80.197,80.212,80.197,80.212,121130000.0
2007-07-11 11:51:00,80.186,80.201,80.182,80.201,15950000.0
2007-07-11 11:52:00,80.193,80.203,80.19,80.193,25600000.0
2007-07-11 11:53:00,80.208,80.209,80.207,80.208,96630000.0
2007-07-11 11:54:00,80.205,80.233,80.205,80.221,118900000.0
2007-07-11 11:55:00,80.201,80.228,80.194,80.22,128260000.0
2007-07-11 11:56:00,80.194,80.23,80.194,80.206,82420000.0
2007-07-11 11:57:00,80.214,80.221,80.205,80.206,107390000.0
2007-07-11 11:58:00,80.201,80.234,80.201,80.214,64100000.0
2007-07-11 11:59:00,80.203,80.224,80.197,80.201,51590000.0
2007-07-11 12:00:00,80.194,80.229,80.194,80.21,100520000.0
2007-07-11 12:01:00,80.203,80.233,80.203,80.233,76110000.0
2007-07-11 12:02:00,80.254,80.286,80.254,80.27,141380000.0
2007-07-11 12:03:00,80.266,80.291,80.266,80.288,164740000.0
2007-07-11 12:04:00,80.28,80.317,80.278,80.309,122030000.0
2007-07-11 12:05:00,80.303,80.332,80.303,80.318,125840000.0
2007-07-11 12:06:00,80.317,80.353,80.317,80.338,133810000.0
2007-07-11 12:07:00,80.35,80.36,80.334,80.34,123540000.0
2007-07-11 12:08:00,80.329,80.347,80.315,80.333,119680000.0
2007-07-11 12:09:00,80.293,80.316,80.289,80.309,18430000.0
2007-07-11 12:10:00,80.29,80.295,80.275,80.278,52560000.0
2007-07-11 12:11:00,80.305,80.305,80.275,80.295,115670000.0
2007-07-11 12:12:00,80.285,80.33,80.275,80.275,142990000.0
2007-07-11 12:13:00,80.295,80.302,80.268,80.302,170710000.0
2007-07-11 12:14:00,80.3,80.307,80.3,80.307,100910000.0
2007-07-11 12:15:00,80.276,80.315,80.271,80.274,117340000.0
2007-07-11 12:16:00,80.258,80.288,80.258,80.273,134780000.0
2007-07-11 12:17:00,80.294,80.317,80.286,80.317,82430000.0
2007-07-11 12:18:00,80.297,80.332,80.297,80.307,113960000.0
2007-07-11 12:19:00,80.299,80.333,80.299,80.333,64690000.0
2007-07-11 12:20:00,80.326,80.334,80.303,80.317,58140000.0
2007-07-11 12:21:00,80.332,80.378,80.326,80.377,104370000.0
2007-07-11 12:22:00,80.347,80.348,80.341,80.347,71510000.0
2007-07-11 12:23:00,80.337,80.352,80.324,80.324,149390000.0
2007-07-11 12:24:00,80.351,80.371,80.333,80.358,155290000.0
2007-07-11 12:25:00,80.349,80.36,80.336,80.358,116280000.0
2007-07-11 12:26:00,80.341,80.362,80.331,80.347,130310000.0
2007-07-11 12:27:00,80.354,80.354,80.323,80.323,144570000.0
2007-07-11 12:28:00,80.333,80.333,80.311,80.319,113200000.0
2007-07-11 12:29:00,80.309,80.323,80.309,80.316,116700000.0
2007-07-11 12:30:00,80.334,80.359,80.334,80.342,12060000.0
2007-07-11 12:31:00,80.332,80.344,80.314,80.314,125260000.0
2007-07-11 12:32:00,80.298,80.331,80.298,80.301,117810000.0
2007-07-11 12:33:00,80.317,80.343,80.312,80.343,19570000.0
2007-07-11 12:34:00,80.31,80.316,80.31,80.316,5820000.0
2007-07-11 12:35:00,80.308,80.317,80.308,80.314,119710000.0
2007-07-11 12:36:00,80.312,80.318,80.289,80.289,15780000.0
2007-07-11 12:37:00,80.275,80.284,80.266,80.279,151440000.0
2007-07-11 12:38:00,80.284,80.291,80.274,80.29,98220000.0
2007-07-11 12:39:00,80.298,80.298,80.247,80.247,116700000.0
2007-07-11 12:40:00,80.242,80.295,80.242,80.254,70680000.0
2007-07-11 12:41:00,80.244,80.301,80.244,80.262,61390000.0
2007-07-11 12:42:00,80.271,80.3,80.264,80.295,96030000.0
2007-07-11 12:43:00,80.28,80.298,80.273,80.286,76270000.0
2007-07-11 12:44:00,80.322,80.344,80.307,80.307,147000000.0
2007-07-11 12:45:00,80.296,80.331,80.296,80.323,157840000.0
2007-07-11 12:46:00,80.3,80.307,80.299,80.301,116600000.0
2007-07-11 12:47:00,80.31,80.326,80.291,80.308,123900000.0
2007-07-11 12:48:00,80.291,80.329,80.291,80.324,144380000.0
2007-07-11 12:49:00,80.3,80.334,80.293,80.334,123450000.0
2007-07-11 12:50:00,80.314,80.319,80.309,80.309,128330000.0
2007-07-11 12:51:00,80.319,80.322,80.3,80.307,17280000.0
2007-07-11 12:52:00,80.283,80.319,80.283,80.303,129690000.0
2007-07-11 12:53:00,80.295,80.317,80.282,80.29,112080000.0
2007-07-11 12:54:00,80.282,80.308,80.282,80.307,12060000.0
2007-07-11 12:55:00,80.278,80.28,80.277,80.278,72020000.0
2007-07-11 12:56:00,80.273,80.293,80.273,80.29,153690000.0
2007-07-11 12:57:00,80.261,80.325,80.261,80.296,155420000.0
2007-07-11 12:58:00,80.276,80.283,80.263,80.283,116870000.0
2007-07-11 12:59:00,80.275,80.275,80.245,80.257,123330000.0
2007-07-11 13:00:00,80.25,80.279,80.243,80.25,153750000.0
2007-07-11 13:01:00,80.239,80.257,80.221,80.222,136380000.0
2007-07-11 13:02:00,80.205,80.212,80.196,80.199,120310000.0
2007-07-11 13:03:00,80.19,80.216,80.19,80.213,12430000.0
2007-07-11 13:04:00,80.185,80.221,80.185,80.203,66050000.0
2007-07-11 13:05:00,80.2,80.227,80.2,80.227,110140000.0
2007-07-11 13:06:00,80.238,80.26,80.217,80.219,93070000.0
2007-07-11 13:07:00,80.226,80.227,80.221,80.226,91400000.0
2007-07-11 13:08:00,80.242,80.255,80.226,80.226,123480000.0
2007-07-11 13:09:00,80.21,80.228,80.198,80.226,123500000.0
2007-07-11 13:10:00,80.194,80.24,80.194,80.201,117530000.0
2007-07-11 13:11:00,80.189,80.203,80.174,80.203,132210000.0
2007-07-11 13:12:00,80.195,80.2,80.175,80.198,149040000.0
2007-07-11 13:13:00,80.171,80.171,80.108,80.148,102710000.0
2007-07-11 13:14:00,80.14,80.161,80.137,80.145,94160000.0
2007-07-11 13:15:00,80.143,80.18,80.143,80.18,177410000.0
2007-07-11 13:16:00,80.172,80.172,80.145,80.165,110810000.0
2007-07-11 13:17:00,80.179,80.19,80.155,80.155,58390000.0
2007-07-11 13:18:00,80.141,80.176,80.137,80.14,119210000.0
2007-07-11 13:19:00,80.143,80.144,80.114,80.144,153640000.0
2007-07-11 13:20:00,80.126,80.128,80.117,80.127,168380000.0
2007-07-11 13:21:00,80.121,80.145,80.121,80.145,90600000.0
2007-07-11 13:22:00,80.137,80.158,80.137,80.146,124680000.0
2007-07-11 13:23:00,80.165,80.176,80.147,80.176,130790000.0
2007-07-11 13:24:00,80.161,80.181,80.153,80.172,83970000.0
2007-07-11 13:25:00,80.146,80.163,80.146,80.161,111310000.0
2007-07-11 13:26:00,80.173,80.187,80.155,80.155,66100000.0
2007-07-11 13:27:00,80.167,80.179,80.145,80.176,55190000.0
2007-07-11 13:28:00,80.164,80.168,80.138,80.163,96790000.0
2007-07-11 13:29:00,80.148,80.168,80.144,80.151,73220000.0
2007-07-11 13:30:00,80.163,80.166,80.137,80.137,153610000.0
2007-07-11 13:31:00,80.127,80.168,80.127,80.164,161360000.0
2007-07-11 13:32:00,80.14,80.169,80.134,80.14,113530000.0
2007-07-11 13:33:00,80.136,80.18,80.136,80.176,126540000.0
2007-07-11 13:34:00,80.169,80.17,80.148,80.164,139270000.0
2007-07-11 13:35:00,80.175,80.175,80.143,80.148,124520000.0
2007-07-11 13:36:00,80.158,80.158,80.095,80.095,109430000.0
2007-07-11 13:37:00,80.091,80.109,80.076,80.109,14680000.0
2007-07-11 13:38:00,80.086,80.094,80.051,80.069,118940000.0
2007-07-11 13:39:00,80.084,80.106,80.058,80.102,109770000.0
2007-07-11 13:40:00,80.083,80.124,80.083,80.105,16310000.0
2007-07-11 13:41:00,80.1,80.114,80.081,80.081,144620000.0
2007-07-11 13:42:00,80.088,80.088,80.064,80.069,162460000.0
2007-07-11 13:43:00,80.054,80.076,80.045,80.059,117390000.0
2007-07-11 13:45:00,80.037,80.09,80.037,80.067,150990000.0
2007-07-11 13:46:00,80.063,80.094,80.063,80.083,127160000.0
2007-07-11 13:47:00,80.081,80.109,80.078,80.094,114780000.0
2007-07-11 13:48:00,80.096,80.105,80.088,80.105,22090000.0
2007-07-11 13:49:00,80.113,80.113,80.087,80.107,129510000.0
2007-07-11 13:50:00,80.113,80.113,80.083,80.089,115510000.0
2007-07-11 13:51:00,80.114,80.146,80.114,80.128,11450000.0
2007-07-11 13:52:00,80.117,80.166,80.117,80.16,18100000.0
2007-07-11 13:53:00,80.17,80.182,80.162,80.181,121710000.0
2007-07-11 13:54:00,80.188,80.205,80.183,80.183,17580000.0
2007-07-11 13:55:00,80.189,80.209,80.189,80.191,142710000.0
2007-07-11 13:56:00,80.207,80.207,80.17,80.17,86990000.0
2007-07-11 13:57:00,80.178,80.196,80.165,80.196,111120000.0
2007-07-11 13:58:00,80.191,80.2,80.168,80.187,66060000.0
2007-07-11 13:59:00,80.203,80.216,80.203,80.216,57910000.0
2007-07-11 14:00:00,80.192,80.218,80.188,80.193,106280000.0
2007-07-11 14:01:00,80.198,80.209,80.186,80.186,85680000.0
2007-07-11 14:02:00,80.188,80.192,80.182,80.182,148820000.0
2007-07-11 14:03:00,80.177,80.202,80.177,80.202,163580000.0
2007-07-11 14:04:00,80.19,80.197,80.188,80.191,131610000.0
2007-07-11 14:05:00,80.181,80.185,80.172,80.172,117540000.0
2007-07-11 14:06:00,80.183,80.215,80.175,80.212,143050000.0
2007-07-11 14:07:00,80.204,80.204,80.189,80.191,123650000.0
2007-07-11 14:08:00,80.201,80.228,80.2,80.2,116670000.0
2007-07-11 14:09:00,80.222,80.235,80.213,80.235,24470000.0
2007-07-11 14:10:00,80.241,80.262,80.23,80.243,27490000.0
2007-07-11 14:11:00,80.263,80.263,80.235,80.251,117260000.0
2007-07-11 14:12:00,80.257,80.269,80.243,80.263,131920000.0
2007-07-11 14:13:00,80.245,80.296,80.245,80.292,146650000.0
2007-07-11 14:14:00,80.252,80.292,80.252,80.267,127680000.0
2007-07-11 14:15:00,80.286,80.292,80.252,80.274,119450000.0
2007-07-11 14:16:00,80.25,80.263,80.25,80.263,14870000.0
2007-07-11 14:17:00,80.255,80.258,80.251,80.256,116140000.0
2007-07-11 14:18:00,80.256,80.266,80.24,80.24,15060000.0
2007-07-11 14:19:00,80.256,80.264,80.232,80.233,129560000.0
2007-07-11 14:20:00,80.217,80.228,80.217,80.223,122020000.0
2007-07-11 14:21:00,80.22,80.249,80.22,80.247,17850000.0
2007-07-11 14:22:00,80.219,80.225,80.219,80.225,7880000.0
2007-07-11 14:24:00,80.241,80.269,80.231,80.249,139030000.0
2007-07-11 14:25:00,80.218,80.232,80.21,80.21,127580000.0
2007-07-11 14:26:00,80.219,80.241,80.218,80.218,110830000.0
2007-07-11 14:27:00,80.225,80.235,80.218,80.229,19380000.0
2007-07-11 14:28:00,80.239,80.239,80.211,80.211,7920000.0
2007-07-11 14:29:00,80.227,80.24,80.214,80.236,134550000.0
2007-07-11 14:30:00,80.22,80.256,80.193,80.193,159440000.0
2007-07-11 14:31:00,80.209,80.215,80.2,80.215,129010000.0
2007-07-11 14:32:00,80.211,80.241,80.211,80.241,112880000.0
2007-07-11 14:33:00,80.235,80.274,80.232,80.263,19340000.0
2007-07-11 14:34:00,80.258,80.296,80.258,80.283,19980000.0
2007-07-11 14:35:00,80.286,80.293,80.274,80.288,128130000.0
2007-07-11 14:36:00,80.313,80.358,80.308,80.346,141230000.0
2007-07-11 14:37:00,80.335,80.345,80.315,80.345,124810000.0
2007-07-11 14:38:00,80.339,80.361,80.334,80.361,117740000.0
2007-07-11 14:39:00,80.369,80.385,80.356,80.356,14170000.0
2007-07-11 14:40:00,80.341,80.374,80.33,80.334,122870000.0
2007-07-11 14:41:00,80.34,80.361,80.336,80.351,127350000.0
2007-07-11 14:42:00,80.342,80.364,80.342,80.349,150490000.0
2007-07-11 14:43:00,80.332,80.342,80.325,80.338,121550000.0
2007-07-11 14:44:00,80.306,80.318,80.294,80.299,109190000.0
2007-07-11 14:45:00,80.329,80.331,80.31,80.323,19390000.0
2007-07-11 14:46:00,80.316,80.335,80.301,80.32,61270000.0
2007-07-11 14:47:00,80.328,80.337,80.313,80.319,53640000.0
2007-07-11 14:48:00,80.329,80.36,80.323,80.341,91890000.0
2007-07-11 14:49:00,80.331,80.352,80.329,80.335,81870000.0
2007-07-11 14:50:00,80.316,80.359,80.311,80.311,157290000.0
2007-07-11 14:51:00,80.318,80.34,80.307,80.312,167110000.0
2007-07-11 14:52:00,80.301,80.328,80.301,80.327,125010000.0
2007-07-11 14:53:00,80.317,80.324,80.299,80.324,127500000.0
2007-07-11 14:54:00,80.311,80.332,80.295,80.298,155230000.0
2007-07-11 14:55:00,80.315,80.336,80.307,80.333,121660000.0
2007-07-11 14:56:00,80.362,80.372,80.34,80.34,115160000.0
2007-07-11 14:57:00,80.354,80.36,80.346,80.35,14390000.0
2007-07-11 14:58:00,80.369,80.402,80.369,80.392,13260000.0
2007-07-11 14:59:00,80.379,80.388,80.366,80.378,93780000.0
2007-07-11 15:00:00,80.396,80.42,80.377,80.4,169540000.0
2007-07-11 15:01:00,80.43,80.431,80.407,80.419,123920000.0
2007-07-11 15:02:00,80.429,80.471,80.429,80.448,60280000.0
2007-07-11 15:03:00,80.437,80.439,80.404,80.404,124320000.0
2007-07-11 15:04:00,80.39,80.412,80.384,80.412,151010000.0
2007-07-11 15:05:00,80.399,80.42,80.375,80.375,167170000.0
2007-07-11 15:06:00,80.391,80.391,80.355,80.386,92800000.0
2007-07-11 15:07:00,80.358,80.366,80.318,80.358,112890000.0
2007-07-11 15:08:00,80.343,80.365,80.333,80.365,134330000.0
2007-07-11 15:09:00,80.334,80.358,80.334,80.353,81840000.0
2007-07-11 15:10:00,80.324,80.326,80.315,80.315,115450000.0
2007-07-11 15:11:00,80.324,80.34,80.304,80.322,67270000.0
2007-07-11 15:12:00,80.305,80.314,80.285,80.306,52570000.0
2007-07-11 15:13:00,80.284,80.284,80.273,80.273,105080000.0
2007-07-11 15:14:00,80.259,80.294,80.259,80.294,79970000.0
2007-07-11 15:15:00,80.274,80.317,80.274,80.285,145850000.0
2007-07-11 15:16:00,80.274,80.296,80.268,80.271,160800000.0
2007-07-11 15:17:00,80.258,80.27,80.246,80.249,123290000.0
2007-07-11 15:18:00,80.259,80.271,80.243,80.243,144250000.0
2007-07-11 15:19:00,80.252,80.269,80.24,80.24,147840000.0
2007-07-11 15:20:00,80.251,80.271,80.244,80.271,127400000.0
2007-07-11 15:21:00,80.256,80.258,80.221,80.221,110320000.0
2007-07-11 15:22:00,80.236,80.256,80.226,80.226,15990000.0
2007-07-11 15:23:00,80.243,80.263,80.225,80.253,172460000.0
2007-07-11 15:24:00,80.268,80.29,80.255,80.261,106270000.0
2007-07-11 15:25:00,80.269,80.293,80.249,80.271,114870000.0
2007-07-11 15:26:00,80.297,80.33,80.285,80.33,133360000.0
2007-07-11 15:27:00,80.328,80.328,80.302,80.323,83650000.0
2007-07-11 15:28:00,80.306,80.331,80.306,80.331,107480000.0
2007-07-11 15:29:00,80.311,80.332,80.284,80.306,64510000.0
2007-07-11 15:30:00,80.314,80.351,80.314,80.334,52580000.0
2007-07-11 15:31:00,80.348,80.378,80.346,80.351,95670000.0
2007-07-11 15:32:00,80.359,80.389,80.359,80.36,73900000.0
2007-07-11 15:33:00,80.383,80.388,80.347,80.347,164060000.0
2007-07-11 15:34:00,80.34,80.381,80.334,80.358,155260000.0
2007-07-11 15:35:00,80.374,80.424,80.37,80.424,123290000.0
2007-07-11 15:36:00,80.412,80.439,80.409,80.434,133720000.0
2007-07-11 15:37:00,80.402,80.432,80.402,80.415,146490000.0
2007-07-11 15:38:00,80.445,80.445,80.405,80.405,129550000.0
2007-07-11 15:39:00,80.391,80.428,80.391,80.416,111590000.0
2007-07-11 15:40:00,80.382,80.386,80.368,80.368,17880000.0
2007-07-11 15:41:00,80.376,80.376,80.37,80.37,47470000.0
2007-07-11 15:42:00,80.36,80.377,80.345,80.345,77860000.0
2007-07-11 15:43:00,80.352,80.378,80.343,80.343,85150000.0
2007-07-11 15:44:00,80.352,80.379,80.344,80.359,139610000.0
2007-07-11 15:45:00,80.374,80.398,80.365,80.371,122830000.0
2007-07-11 15:46:00,80.391,80.391,80.367,80.387,112620000.0
2007-07-11 15:47:00,80.371,80.394,80.371,80.394,101640000.0
2007-07-11 15:48:00,80.395,80.426,80.395,80.399,94230000.0
2007-07-11 15:49:00,80.387,80.423,80.383,80.423,69860000.0
2007-07-11 15:50:00,80.39,80.411,80.372,80.372,51940000.0
2007-07-11 15:51:00,80.36,80.391,80.36,80.386,86470000.0
2007-07-11 15:52:00,80.35,80.37,80.345,80.345,116360000.0
2007-07-11 15:53:00,80.349,80.363,80.326,80.363,81950000.0
2007-07-11 15:54:00,80.328,80.349,80.306,80.312,94370000.0
2007-07-11 15:55:00,80.321,80.361,80.307,80.361,75350000.0
2007-07-11 15:56:00,80.328,80.347,80.309,80.323,80520000.0
2007-07-11 15:57:00,80.312,80.366,80.312,80.312,88790000.0
2007-07-11 15:58:00,80.317,80.324,80.311,80.317,50770000.0
2007-07-11 15:59:00,80.331,80.344,80.311,80.311,107630000.0
2007-07-11 16:00:00,80.293,80.321,80.284,80.319,134340000.0
2007-07-11 16:01:00,80.292,80.327,80.274,80.327,102050000.0
2007-07-11 16:03:00,80.306,80.341,80.306,80.318,60810000.0
2007-07-11 16:04:00,80.344,80.393,80.344,80.393,93980000.0
2007-07-11 16:05:00,80.366,80.394,80.366,80.394,60150000.0
2007-07-11 16:06:00,80.362,80.39,80.355,80.38,50050000.0
2007-07-11 16:07:00,80.338,80.361,80.329,80.361,44970000.0
2007-07-11 16:08:00,80.355,80.388,80.355,80.355,39680000.0
2007-07-11 16:09:00,80.341,80.38,80.341,80.38,57280000.0
2007-07-11 16:10:00,80.358,80.397,80.358,80.394,98910000.0
2007-07-11 16:11:00,80.361,80.381,80.34,80.34,77960000.0
2007-07-11 16:12:00,80.354,80.381,80.349,80.354,90740000.0
2007-07-11 16:13:00,80.374,80.374,80.339,80.357,106370000.0
2007-07-11 16:14:00,80.345,80.389,80.345,80.36,105840000.0
2007-07-11 16:15:00,80.39,80.413,80.375,80.396,101700000.0
2007-07-11 16:16:00,80.409,80.424,80.386,80.424,123650000.0
2007-07-11 16:17:00,80.386,80.408,80.372,80.372,136450000.0
2007-07-11 16:18:00,80.368,80.422,80.368,80.422,89300000.0
2007-07-11 16:19:00,80.439,80.454,80.417,80.445,78910000.0
2007-07-11 16:20:00,80.438,80.46,80.427,80.44,144090000.0
2007-07-11 16:21:00,80.458,80.458,80.424,80.44,97140000.0
2007-07-11 16:22:00,80.432,80.454,80.427,80.454,46880000.0
2007-07-11 16:23:00,80.417,80.433,80.404,80.433,108880000.0
2007-07-11 16:24:00,80.415,80.453,80.415,80.446,138590000.0
2007-07-11 16:25:00,80.449,80.449,80.393,80.393,142640000.0
2007-07-11 16:26:00,80.398,80.419,80.395,80.4,85650000.0
2007-07-11 16:27:00,80.413,80.426,80.392,80.392,101510000.0
2007-07-11 16:28:00,80.41,80.413,80.375,80.413,110830000.0
2007-07-11 16:29:00,80.395,80.406,80.359,80.378,67780000.0
2007-07-11 16:30:00,80.39,80.43,80.39,80.423,97910000.0
2007-07-11 16:31:00,80.375,80.399,80.37,80.383,56590000.0
2007-07-11 16:32:00,80.406,80.412,80.372,80.372,55090000.0
2007-07-11 16:33:00,80.365,80.39,80.365,80.369,81380000.0
2007-07-11 16:34:00,80.36,80.389,80.36,80.362,67440000.0
2007-07-11 16:36:00,80.388,80.393,80.363,80.363,136860000.0
2007-07-11 16:37:00,80.367,80.367,80.359,80.362,105880000.0
2007-07-11 16:38:00,80.369,80.394,80.365,80.377,114380000.0
2007-07-11 16:39:00,80.373,80.398,80.373,80.395,129500000.0
2007-07-11 16:40:00,80.361,80.385,80.361,80.385,114300000.0
2007-07-11 16:41:00,80.369,80.389,80.367,80.385,104890000.0
2007-07-11 16:42:00,80.379,80.39,80.375,80.39,13380000.0
2007-07-11 16:43:00,80.371,80.387,80.366,80.387,113740000.0
2007-07-11 16:44:00,80.364,80.366,80.359,80.359,103810000.0
2007-07-11 16:45:00,80.366,80.39,80.366,80.387,16600000.0
2007-07-11 16:46:00,80.361,80.392,80.361,80.362,66200000.0
2007-07-11 16:47:00,80.388,80.39,80.387,80.387,50100000.0
2007-07-11 16:48:00,80.347,80.391,80.347,80.368,84350000.0
2007-07-11 16:49:00,80.344,80.382,80.344,80.349,103700000.0
2007-07-11 16:50:00,80.364,80.39,80.364,80.369,71840000.0
2007-07-11 16:51:00,80.363,80.392,80.363,80.392,80770000.0
2007-07-11 16:52:00,80.357,80.387,80.332,80.349,71890000.0
2007-07-11 16:53:00,80.307,80.33,80.271,80.307,72540000.0
2007-07-11 16:54:00,80.303,80.349,80.303,80.349,84870000.0
2007-07-11 16:55:00,80.361,80.361,80.308,80.315,46100000.0
2007-07-11 16:56:00,80.301,80.314,80.301,80.309,99600000.0
2007-07-11 16:57:00,80.328,80.357,80.313,80.32,125010000.0
2007-07-11 16:58:00,80.332,80.369,80.332,80.369,89730000.0
2007-07-11 16:59:00,80.355,80.377,80.336,80.348,72650000.0
2007-07-11 17:00:00,80.347,80.399,80.347,80.383,60920000.0
2007-07-11 17:01:00,80.415,80.417,80.386,80.392,99650000.0
2007-07-11 17:02:00,80.4,80.413,80.393,80.393,60390000.0
2007-07-11 17:03:00,80.449,80.478,80.431,80.478,54740000.0
2007-07-11 17:04:00,80.47,80.49,80.449,80.49,50560000.0
2007-07-11 17:05:00,80.486,80.489,80.465,80.465,47480000.0
2007-07-11 17:06:00,80.486,80.489,80.454,80.476,56000000.0
2007-07-11 17:07:00,80.439,80.461,80.439,80.441,111380000.0
2007-07-11 17:08:00,80.435,80.454,80.435,80.438,78960000.0
2007-07-11 17:09:00,80.466,80.469,80.433,80.455,95010000.0
2007-07-11 17:10:00,80.444,80.475,80.444,80.469,117110000.0
2007-07-11 17:11:00,80.463,80.492,80.456,80.476,106490000.0
2007-07-11 17:12:00,80.478,80.547,80.478,80.544,99240000.0
2007-07-11 17:13:00,80.534,80.588,80.526,80.588,134660000.0
2007-07-11 17:14:00,80.584,80.603,80.558,80.561,129990000.0
2007-07-11 17:15:00,80.554,80.595,80.551,80.556,92820000.0
2007-07-11 17:16:00,80.571,80.571,80.536,80.548,91860000.0
2007-07-11 17:17:00,80.542,80.578,80.536,80.558,150470000.0
2007-07-11 17:18:00,80.54,80.568,80.54,80.56,98490000.0
2007-07-11 17:19:00,80.532,80.542,80.521,80.535,52720000.0
2007-07-11 17:20:00,80.559,80.571,80.553,80.567,105020000.0
2007-07-11 17:21:00,80.543,80.57,80.543,80.565,133920000.0
2007-07-11 17:22:00,80.56,80.618,80.557,80.618,149300000.0
2007-07-11 17:23:00,80.635,80.639,80.614,80.635,88310000.0
2007-07-11 17:24:00,80.641,80.641,80.592,80.604,114120000.0
2007-07-11 17:25:00,80.597,80.62,80.588,80.601,123100000.0
2007-07-11 17:26:00,80.593,80.607,80.568,80.568,73280000.0
2007-07-11 17:27:00,80.594,80.604,80.569,80.569,98800000.0
2007-07-11 17:28:00,80.575,80.593,80.565,80.579,63040000.0
2007-07-11 17:29:00,80.604,80.604,80.554,80.554,53660000.0
2007-07-11 17:30:00,80.58,80.595,80.58,80.588,83080000.0
2007-07-11 17:31:00,80.58,80.587,80.58,80.58,73710000.0
2007-07-11 17:32:00,80.586,80.591,80.553,80.566,135760000.0
2007-07-11 17:33:00,80.591,80.591,80.565,80.584,145210000.0
2007-07-11 17:34:00,80.559,80.574,80.556,80.574,108230000.0
2007-07-11 17:35:00,80.564,80.584,80.564,80.584,112240000.0
2007-07-11 17:36:00,80.574,80.607,80.57,80.57,129580000.0
2007-07-11 17:37:00,80.583,80.622,80.582,80.622,126610000.0
2007-07-11 17:38:00,80.648,80.668,80.631,80.631,113960000.0
2007-07-11 17:39:00,80.634,80.663,80.634,80.655,14330000.0
2007-07-11 17:40:00,80.615,80.642,80.615,80.632,18410000.0
2007-07-11 17:41:00,80.637,80.637,80.628,80.629,112920000.0
2007-07-11 17:42:00,80.603,80.629,80.593,80.593,114050000.0
2007-07-11 17:43:00,80.585,80.596,80.576,80.578,13600000.0
2007-07-11 17:44:00,80.591,80.613,80.591,80.613,113160000.0
2007-07-11 17:45:00,80.596,80.62,80.595,80.62,8860000.0
2007-07-11 17:46:00,80.589,80.609,80.583,80.597,107680000.0
2007-07-11 17:47:00,80.599,80.599,80.574,80.578,105880000.0
2007-07-11 17:48:00,80.593,80.593,80.577,80.578,14870000.0
2007-07-11 17:49:00,80.595,80.595,80.565,80.57,16530000.0
2007-07-11 17:50:00,80.581,80.611,80.581,80.59,77890000.0
2007-07-11 17:51:00,80.589,80.636,80.589,80.636,137370000.0
2007-07-11 17:52:00,80.622,80.632,80.585,80.598,145440000.0
2007-07-11 17:53:00,80.603,80.609,80.567,80.572,114620000.0
2007-07-11 17:54:00,80.564,80.59,80.564,80.571,114890000.0
2007-07-11 17:55:00,80.559,80.561,80.556,80.559,138550000.0
2007-07-11 17:57:00,80.576,80.588,80.576,80.585,116530000.0
2007-07-11 17:58:00,80.573,80.573,80.554,80.554,8630000.0
2007-07-11 17:59:00,80.554,80.56,80.533,80.539,117710000.0
2007-07-11 18:00:00,80.552,80.57,80.546,80.563,126190000.0
2007-07-11 18:01:00,80.561,80.581,80.556,80.569,141480000.0
2007-07-11 18:02:00,80.561,80.573,80.553,80.558,122500000.0
2007-07-11 18:03:00,80.568,80.599,80.568,80.577,110160000.0
2007-07-11 18:04:00,80.59,80.59,80.556,80.556,9570000.0
2007-07-11 18:05:00,80.561,80.583,80.561,80.583,91850000.0
2007-07-11 18:06:00,80.564,80.569,80.56,80.561,178600000.0
2007-07-11 18:07:00,80.571,80.585,80.554,80.585,107600000.0
2007-07-11 18:08:00,80.564,80.568,80.538,80.564,62760000.0
2007-07-11 18:09:00,80.543,80.568,80.543,80.563,120310000.0
2007-07-11 18:10:00,80.538,80.555,80.526,80.555,149090000.0
2007-07-11 18:11:00,80.549,80.565,80.545,80.565,171580000.0
2007-07-11 18:12:00,80.575,80.58,80.554,80.576,94180000.0
2007-07-11 18:13:00,80.564,80.568,80.541,80.541,127450000.0
2007-07-11 18:14:00,80.551,80.554,80.528,80.554,135380000.0
2007-07-11 18:15:00,80.551,80.558,80.548,80.548,82480000.0
2007-07-11 18:16:00,80.519,80.541,80.519,80.531,114060000.0
2007-07-11 18:17:00,80.505,80.517,80.49,80.515,66090000.0
2007-07-11 18:18:00,80.521,80.521,80.496,80.501,55520000.0
2007-07-11 18:19:00,80.514,80.517,80.48,80.517,98970000.0
2007-07-11 18:20:00,80.502,80.533,80.497,80.533,80700000.0
2007-07-11 18:21:00,80.516,80.538,80.504,80.528,154780000.0
2007-07-11 18:22:00,80.514,80.537,80.514,80.522,153090000.0
2007-07-11 18:23:00,80.535,80.543,80.522,80.543,120200000.0
2007-07-11 18:24:00,80.564,80.564,80.527,80.53,123680000.0
2007-07-11 18:25:00,80.549,80.551,80.546,80.547,139320000.0
2007-07-11 18:26:00,80.539,80.554,80.539,80.548,126150000.0
2007-07-11 18:27:00,80.556,80.58,80.556,80.568,119270000.0
2007-07-11 18:28:00,80.539,80.548,80.522,80.525,16520000.0
2007-07-11 18:30:00,80.523,80.542,80.497,80.497,160670000.0
2007-07-11 18:31:00,80.505,80.522,80.505,80.508,170710000.0
2007-07-11 18:32:00,80.5,80.509,80.498,80.509,134450000.0
2007-07-11 18:33:00,80.501,80.512,80.495,80.505,135680000.0
2007-07-11 18:34:00,80.509,80.511,80.506,80.509,153880000.0
2007-07-11 18:36:00,80.497,80.513,80.481,80.513,118500000.0
2007-07-11 18:37:00,80.514,80.521,80.514,80.521,4130000.0
2007-07-11 18:38:00,80.517,80.518,80.509,80.509,56840000.0
2007-07-11 18:39:00,80.523,80.544,80.523,80.544,102310000.0
2007-07-11 18:40:00,80.52,80.533,80.514,80.525,78940000.0
2007-07-11 18:41:00,80.524,80.539,80.523,80.532,158290000.0
2007-07-11 18:42:00,80.533,80.541,80.528,80.53,167360000.0
2007-07-11 18:43:00,80.545,80.547,80.538,80.541,128180000.0
2007-07-11 18:44:00,80.512,80.525,80.505,80.525,135370000.0
2007-07-11 18:45:00,80.513,80.522,80.483,80.497,145340000.0
2007-07-11 18:46:00,80.508,80.508,80.498,80.5,121010000.0
2007-07-11 18:47:00,80.467,80.491,80.467,80.491,127450000.0
2007-07-11 18:48:00,80.487,80.499,80.484,80.497,25380000.0
2007-07-11 18:49:00,80.465,80.481,80.46,80.46,67400000.0
2007-07-11 18:50:00,80.451,80.464,80.451,80.457,53320000.0
2007-07-11 18:51:00,80.481,80.51,80.477,80.504,103110000.0
2007-07-11 18:52:00,80.488,80.505,80.484,80.505,79770000.0
2007-07-11 18:53:00,80.498,80.516,80.493,80.502,146630000.0
2007-07-11 18:54:00,80.474,80.491,80.465,80.465,160030000.0
2007-07-11 18:55:00,80.469,80.483,80.469,80.472,125780000.0
2007-07-11 18:57:00,80.478,80.489,80.455,80.468,153400000.0
2007-07-11 18:58:00,80.486,80.486,80.454,80.467,129250000.0
2007-07-11 19:00:00,80.484,80.49,80.47,80.47,15290000.0
2007-07-11 19:01:00,80.472,80.48,80.471,80.476,152550000.0
2007-07-11 19:02:00,80.472,80.503,80.472,80.48,128240000.0
2007-07-11 19:03:00,80.49,80.513,80.49,80.506,113540000.0
2007-07-11 19:04:00,80.514,80.514,80.514,80.514,4500000.0
2007-07-11 19:06:00,80.501,80.515,80.501,80.508,143220000.0
2007-07-11 19:07:00,80.486,80.509,80.486,80.499,154650000.0
2007-07-11 19:08:00,80.517,80.517,80.504,80.516,93540000.0
2007-07-11 19:09:00,80.504,80.517,80.501,80.504,116800000.0
2007-07-11 19:10:00,80.49,80.492,80.478,80.49,137890000.0
2007-07-11 19:11:00,80.478,80.486,80.46,80.466,87750000.0
2007-07-11 19:12:00,80.485,80.496,80.469,80.484,96580000.0
2007-07-11 19:14:00,80.46,80.467,80.46,80.467,55330000.0
2007-07-11 19:15:00,80.466,80.466,80.459,80.46,99760000.0
2007-07-11 19:17:00,80.466,80.49,80.464,80.487,147240000.0
2007-07-11 19:18:00,80.478,80.492,80.455,80.487,158570000.0
2007-07-11 19:19:00,80.493,80.493,80.465,80.489,120380000.0
2007-07-11 19:20:00,80.496,80.497,80.49,80.491,123100000.0
2007-07-11 19:21:00,80.462,80.487,80.457,80.467,153390000.0
2007-07-11 19:22:00,80.498,80.5,80.494,80.498,114850000.0
2007-07-11 19:23:00,80.487,80.49,80.486,80.486,119120000.0
2007-07-11 19:24:00,80.463,80.467,80.448,80.463,17370000.0
2007-07-11 19:25:00,80.487,80.491,80.484,80.488,169050000.0
2007-07-11 19:27:00,80.507,80.507,80.491,80.495,113910000.0
2007-07-11 19:29:00,80.49,80.49,80.484,80.485,82310000.0
2007-07-11 19:30:00,80.495,80.53,80.486,80.519,110780000.0
2007-07-11 19:31:00,80.516,80.53,80.513,80.513,67250000.0
2007-07-11 19:32:00,80.529,80.533,80.522,80.522,56420000.0
2007-07-11 19:33:00,80.522,80.522,80.494,80.494,104810000.0
2007-07-11 19:34:00,80.508,80.517,80.508,80.516,81440000.0
2007-07-11 19:35:00,80.525,80.545,80.525,80.531,153900000.0
2007-07-11 19:36:00,80.523,80.54,80.515,80.534,164490000.0
2007-07-11 19:37:00,80.545,80.552,80.533,80.54,120030000.0
2007-07-11 19:38:00,80.562,80.562,80.527,80.54,130610000.0
2007-07-11 19:39:00,80.564,80.564,80.541,80.556,145840000.0
2007-07-11 19:40:00,80.53,80.537,80.528,80.528,119890000.0
2007-07-11 19:42:00,80.534,80.534,80.528,80.532,6000000.0
2007-07-11 19:43:00,80.54,80.54,80.538,80.538,4130000.0
2007-07-11 19:44:00,80.527,80.53,80.526,80.526,120730000.0
2007-07-11 19:45:00,80.55,80.574,80.55,80.552,18240000.0
2007-07-11 19:46:00,80.544,80.563,80.544,80.559,17640000.0
2007-07-11 19:47:00,80.549,80.57,80.544,80.567,124530000.0
2007-07-11 19:48:00,80.555,80.555,80.533,80.533,136570000.0
2007-07-11 19:50:00,80.552,80.569,80.546,80.564,111620000.0
2007-07-11 19:51:00,80.559,80.577,80.559,80.565,100760000.0
2007-07-11 19:52:00,80.528,80.528,80.528,80.528,1690000.0
2007-07-11 19:53:00,80.536,80.538,80.53,80.537,117110000.0
2007-07-11 19:54:00,80.524,80.539,80.503,80.535,107710000.0
2007-07-11 19:55:00,80.507,80.544,80.507,80.524,17660000.0
2007-07-11 19:56:00,80.54,80.54,80.512,80.512,98830000.0
2007-07-11 19:57:00,80.525,80.525,80.499,80.499,5450000.0
2007-07-11 19:58:00,80.502,80.512,80.496,80.5,110450000.0
2007-07-11 19:59:00,80.492,80.508,80.488,80.496,121390000.0
2007-07-11 20:00:00,80.479,80.496,80.436,80.436,108250000.0
2007-07-11 20:01:00,80.51,80.51,80.5,80.5,105830000.0
2007-07-11 20:02:00,80.511,80.538,80.511,80.538,49900000.0
2007-07-11 20:03:00,80.513,80.535,80.508,80.508,24480000.0
2007-07-11 20:04:00,80.516,80.52,80.494,80.494,13570000.0
2007-07-11 20:05:00,80.497,80.517,80.484,80.491,118730000.0
2007-07-11 20:06:00,80.484,80.504,80.472,80.479,17370000.0
2007-07-11 20:07:00,80.477,80.493,80.469,80.493,102370000.0
2007-07-11 20:09:00,80.506,80.506,80.476,80.476,111300000.0
2007-07-11 20:10:00,80.498,80.506,80.483,80.495,77530000.0
2007-07-11 20:11:00,80.481,80.485,80.47,80.471,91940000.0
2007-07-11 20:12:00,80.478,80.495,80.471,80.471,95340000.0
2007-07-11 20:13:00,80.465,80.478,80.457,80.47,53410000.0
2007-07-11 20:14:00,80.479,80.495,80.473,80.488,118030000.0
2007-07-11 20:15:00,80.501,80.509,80.501,80.503,90650000.0
2007-07-11 20:16:00,80.487,80.516,80.473,80.516,58560000.0
2007-07-11 20:17:00,80.505,80.509,80.473,80.499,108970000.0
2007-07-11 20:18:00,80.496,80.519,80.496,80.507,96120000.0
2007-07-11 20:19:00,80.499,80.505,80.499,80.504,104390000.0
2007-07-11 20:21:00,80.533,80.541,80.528,80.529,85140000.0
2007-07-11 20:22:00,80.482,80.502,80.482,80.502,53960000.0
2007-07-11 20:24:00,80.478,80.503,80.478,80.503,82670000.0
2007-07-11 20:25:00,80.476,80.48,80.475,80.479,104340000.0
2007-07-11 20:26:00,80.472,80.491,80.472,80.481,78880000.0
2007-07-11 20:27:00,80.471,80.479,80.462,80.463,19280000.0
2007-07-11 20:28:00,80.473,80.511,80.473,80.488,61830000.0
2007-07-11 20:29:00,80.502,80.508,80.484,80.508,109580000.0
2007-07-11 20:30:00,80.48,80.493,80.48,80.485,98190000.0
2007-07-11 20:31:00,80.491,80.5,80.476,80.481,12060000.0
2007-07-11 20:32:00,80.492,80.492,80.462,80.462,44320000.0
2007-07-11 20:33:00,80.463,80.463,80.45,80.45,55200000.0
2007-07-11 20:34:00,80.48,80.491,80.473,80.489,93880000.0
2007-07-11 20:35:00,80.5,80.501,80.494,80.498,128970000.0
2007-07-11 20:36:00,80.503,80.503,80.462,80.462,117470000.0
2007-07-11 20:37:00,80.474,80.511,80.474,80.511,126730000.0
2007-07-11 20:38:00,80.494,80.494,80.482,80.488,102400000.0
2007-07-11 20:39:00,80.484,80.522,80.477,80.479,73470000.0
2007-07-11 20:40:00,80.491,80.502,80.483,80.502,70770000.0
2007-07-11 20:41:00,80.492,80.492,80.475,80.477,89280000.0
2007-07-11 20:42:00,80.487,80.503,80.483,80.483,68180000.0
2007-07-11 20:43:00,80.47,80.491,80.47,80.484,68550000.0
2007-07-11 20:44:00,80.504,80.504,80.473,80.489,62790000.0
2007-07-11 20:45:00,80.485,80.511,80.485,80.503,108630000.0
2007-07-11 20:46:00,80.508,80.508,80.508,80.508,1690000.0
2007-07-11 20:47:00,80.499,80.508,80.499,80.499,132200000.0
2007-07-11 20:48:00,80.507,80.512,80.498,80.498,17930000.0
2007-07-11 20:49:00,80.504,80.512,80.503,80.512,12950000.0
2007-07-11 20:50:00,80.498,80.514,80.492,80.497,126490000.0
2007-07-11 20:51:00,80.504,80.504,80.486,80.498,11870000.0
2007-07-11 20:52:00,80.479,80.486,80.473,80.485,117140000.0
2007-07-11 20:53:00,80.478,80.494,80.477,80.478,59730000.0
2007-07-11 20:54:00,80.489,80.489,80.464,80.466,8070000.0
2007-07-11 20:55:00,80.447,80.471,80.447,80.466,91090000.0
2007-07-11 20:56:00,80.469,80.475,80.452,80.461,170890000.0
2007-07-11 20:57:00,80.466,80.466,80.428,80.428,172030000.0
2007-07-11 20:58:00,80.452,80.463,80.452,80.456,14380000.0
2007-07-11 20:59:00,80.443,80.449,80.418,80.421,72530000.0
2007-07-11 21:00:00,80.414,80.479,80.414,80.464,97700000.0
2007-07-11 21:01:00,80.433,80.438,80.428,80.432,93100000.0
2007-07-11 21:02:00,80.425,80.428,80.415,80.415,85450000.0
2007-07-11 21:03:00,80.465,80.48,80.465,80.47,142260000.0
2007-07-11 21:04:00,80.439,80.439,80.439,80.439,1690000.0
2007-07-11 21:05:00,80.452,80.452,80.438,80.444,106280000.0
2007-07-11 21:06:00,80.461,80.507,80.461,80.497,14910000.0
2007-07-11 21:07:00,80.46,80.465,80.45,80.45,127890000.0
2007-07-11 21:08:00,80.462,80.463,80.459,80.459,83040000.0
2007-07-11 21:09:00,80.512,80.513,80.512,80.513,4130000.0
2007-07-11 21:12:00,80.514,80.514,80.505,80.509,64140000.0
2007-07-11 21:14:00,80.488,80.489,80.484,80.487,63930000.0
2007-07-11 21:15:00,80.491,80.508,80.48,80.508,16150000.0
2007-07-11 21:16:00,80.477,80.477,80.471,80.471,6010000.0
2007-07-11 21:17:00,80.479,80.48,80.477,80.479,88390000.0
2007-07-11 21:18:00,80.503,80.536,80.503,80.536,17730000.0
2007-07-11 21:19:00,80.497,80.497,80.497,80.497,1690000.0
2007-07-11 21:20:00,80.488,80.49,80.485,80.489,69030000.0
2007-07-11 21:21:00,80.535,80.535,80.53,80.53,5820000.0
2007-07-11 21:22:00,80.48,80.486,80.479,80.486,78850000.0
2007-07-11 21:23:00,80.499,80.505,80.491,80.491,105320000.0
2007-07-11 21:24:00,80.507,80.54,80.507,80.536,13340000.0
2007-07-11 21:26:00,80.51,80.51,80.497,80.497,101740000.0
2007-07-11 21:27:00,80.514,80.544,80.508,80.543,67990000.0
2007-07-11 21:28:00,80.501,80.512,80.501,80.512,4890000.0
2007-07-11 21:29:00,80.508,80.51,80.502,80.504,104850000.0
2007-07-11 21:30:00,80.517,80.532,80.517,80.526,97750000.0
2007-07-11 21:31:00,80.528,80.528,80.519,80.519,59420000.0
2007-07-11 21:32:00,80.53,80.543,80.53,80.543,80090000.0
2007-07-11 21:33:00,80.537,80.555,80.537,80.547,87310000.0
2007-07-11 21:34:00,80.531,80.533,80.531,80.533,3390000.0
2007-07-11 21:35:00,80.533,80.55,80.533,80.54,83010000.0
2007-07-11 21:36:00,80.529,80.547,80.525,80.54,80260000.0
2007-07-11 21:38:00,80.537,80.539,80.535,80.535,86600000.0
2007-07-11 21:39:00,80.55,80.578,80.545,80.576,125070000.0
2007-07-11 21:40:00,80.545,80.545,80.533,80.543,102230000.0
2007-07-11 21:41:00,80.553,80.558,80.543,80.551,110160000.0
2007-07-11 21:42:00,80.563,80.597,80.557,80.593,141870000.0
2007-07-11 21:45:00,80.585,80.587,80.581,80.582,125100000.0
2007-07-11 21:48:00,80.536,80.556,80.517,80.555,80820000.0
2007-07-11 21:51:00,80.534,80.58,80.525,80.525,100920000.0
2007-07-11 21:52:00,80.529,80.53,80.527,80.527,70700000.0
2007-07-11 21:53:00,80.518,80.526,80.518,80.521,85170000.0
2007-07-11 21:54:00,80.554,80.554,80.532,80.532,113060000.0
2007-07-11 21:55:00,80.522,80.526,80.518,80.518,72530000.0
2007-07-11 21:56:00,80.525,80.529,80.517,80.526,88730000.0
2007-07-11 21:57:00,80.536,80.58,80.536,80.58,12020000.0
2007-07-11 21:58:00,80.54,80.545,80.537,80.539,15200000.0
2007-07-11 21:59:00,80.548,80.555,80.54,80.555,85620000.0
2007-07-11 22:00:00,80.553,80.584,80.553,80.584,81930000.0
2007-07-11 22:01:00,80.56,80.566,80.56,80.566,76920000.0
2007-07-11 22:02:00,80.582,80.607,80.58,80.603,77150000.0
2007-07-11 22:03:00,80.6,80.639,80.593,80.627,89360000.0
2007-07-11 22:04:00,80.593,80.597,80.588,80.592,94780000.0
2007-07-11 22:05:00,80.587,80.604,80.587,80.604,118680000.0
2007-07-11 22:06:00,80.602,80.63,80.596,80.623,90340000.0
2007-07-11 22:07:00,80.602,80.613,80.602,80.613,6570000.0
2007-07-11 22:08:00,80.634,80.694,80.628,80.683,57010000.0
2007-07-11 22:09:00,80.68,80.711,80.67,80.706,114150000.0
2007-07-11 22:10:00,80.715,80.735,80.712,80.731,11120000.0
2007-07-11 22:11:00,80.714,80.715,80.709,80.709,79290000.0
2007-07-11 22:12:00,80.723,80.753,80.715,80.739,105450000.0
2007-07-11 22:13:00,80.693,80.707,80.685,80.688,97020000.0
2007-07-11 22:14:00,80.68,80.703,80.68,80.703,119940000.0
2007-07-11 22:15:00,80.691,80.721,80.691,80.701,13520000.0
2007-07-11 22:16:00,80.71,80.715,80.695,80.695,10900000.0
2007-07-11 22:17:00,80.69,80.707,80.69,80.699,52810000.0
2007-07-11 22:18:00,80.71,80.749,80.707,80.745,53560000.0
2007-07-11 22:21:00,80.71,80.746,80.71,80.741,121820000.0
2007-07-11 22:23:00,80.707,80.715,80.702,80.715,56280000.0
2007-07-11 22:24:00,80.73,80.766,80.728,80.763,62610000.0
2007-07-11 22:27:00,80.714,80.757,80.714,80.753,74770000.0
2007-07-11 22:28:00,80.712,80.714,80.699,80.699,86720000.0
2007-07-11 22:29:00,80.706,80.716,80.706,80.707,55190000.0
2007-07-11 22:30:00,80.719,80.76,80.707,80.751,42910000.0
2007-07-11 22:32:00,80.707,80.709,80.706,80.709,64910000.0
2007-07-11 22:33:00,80.721,80.76,80.715,80.756,79340000.0
2007-07-11 22:34:00,80.703,80.726,80.703,80.717,33440000.0
2007-07-11 22:35:00,80.707,80.716,80.701,80.716,111910000.0
2007-07-11 22:36:00,80.728,80.734,80.723,80.73,117600000.0
2007-07-11 22:38:00,80.707,80.709,80.705,80.708,59610000.0
2007-07-11 22:39:00,80.72,80.771,80.718,80.72,106500000.0
2007-07-11 22:40:00,80.714,80.719,80.711,80.711,12490000.0
2007-07-11 22:41:00,80.701,80.708,80.7,80.7,63130000.0
2007-07-11 22:42:00,80.717,80.749,80.717,80.746,44440000.0
2007-07-11 22:43:00,80.696,80.7,80.696,80.698,44630000.0
2007-07-11 22:45:00,80.71,80.749,80.704,80.748,19940000.0
2007-07-11 22:47:00,80.718,80.718,80.711,80.711,45080000.0
2007-07-11 22:48:00,80.707,80.749,80.707,80.746,76120000.0
2007-07-11 22:49:00,80.706,80.706,80.699,80.7,100170000.0
2007-07-11 22:51:00,80.714,80.746,80.706,80.745,34940000.0
2007-07-11 22:52:00,80.705,80.705,80.697,80.697,81400000.0
2007-07-11 22:54:00,80.715,80.75,80.709,80.743,97310000.0
2007-07-11 22:55:00,80.705,80.708,80.701,80.702,80000000.0
2007-07-11 22:56:00,80.71,80.717,80.71,80.716,124430000.0
2007-07-11 22:57:00,80.761,80.761,80.717,80.717,13800000.0
2007-07-11 22:59:00,80.708,80.715,80.708,80.708,37250000.0
2007-07-11 23:00:00,80.727,80.737,80.707,80.736,38190000.0
2007-07-11 23:01:00,80.725,80.725,80.708,80.708,41840000.0
2007-07-11 23:02:00,80.716,80.716,80.708,80.714,37620000.0
2007-07-11 23:03:00,80.708,80.712,80.693,80.693,14140000.0
2007-07-11 23:04:00,80.696,80.696,80.691,80.696,42200000.0
2007-07-11 23:05:00,80.705,80.71,80.7,80.703,68880000.0
2007-07-11 23:06:00,80.723,80.723,80.704,80.704,39860000.0
2007-07-11 23:07:00,80.705,80.705,80.694,80.694,61720000.0
2007-07-11 23:08:00,80.699,80.699,80.697,80.697,47480000.0
2007-07-11 23:09:00,80.699,80.707,80.699,80.707,2450000.0
2007-07-11 23:11:00,80.707,80.707,80.694,80.698,81110000.0
2007-07-11 23:12:00,80.694,80.699,80.687,80.697,14830000.0
2007-07-11 23:13:00,80.667,80.672,80.659,80.659,51480000.0
2007-07-11 23:14:00,80.646,80.653,80.642,80.645,34020000.0
2007-07-11 23:15:00,80.645,80.673,80.645,80.672,20870000.0
2007-07-11 23:16:00,80.655,80.657,80.65,80.656,42930000.0
2007-07-11 23:17:00,80.649,80.656,80.648,80.656,102240000.0
2007-07-11 23:18:00,80.662,80.698,80.662,80.665,31760000.0
2007-07-11 23:19:00,80.65,80.671,80.65,80.668,59360000.0
2007-07-11 23:20:00,80.678,80.678,80.669,80.67,121600000.0
2007-07-11 23:21:00,80.686,80.695,80.679,80.695,17520000.0
2007-07-11 23:22:00,80.678,80.678,80.669,80.669,38630000.0
2007-07-11 23:23:00,80.662,80.675,80.662,80.675,33530000.0
2007-07-11 23:24:00,80.679,80.701,80.679,80.699,8450000.0
2007-07-11 23:25:00,80.67,80.67,80.67,80.67,2820000.0
2007-07-11 23:27:00,80.673,80.691,80.667,80.685,73370000.0
2007-07-11 23:29:00,80.663,80.668,80.661,80.665,67900000.0
2007-07-11 23:30:00,80.706,80.706,80.699,80.699,100830000.0
2007-07-11 23:31:00,80.655,80.658,80.655,80.658,72590000.0
2007-07-11 23:32:00,80.669,80.67,80.667,80.668,70190000.0
2007-07-11 23:33:00,80.697,80.699,80.689,80.69,104610000.0
2007-07-11 23:36:00,80.684,80.688,80.682,80.682,88800000.0
2007-07-11 23:37:00,80.662,80.668,80.659,80.659,98250000.0
2007-07-11 23:38:00,80.65,80.663,80.65,80.656,68710000.0
2007-07-11 23:39:00,80.645,80.664,80.636,80.656,115080000.0
2007-07-11 23:40:00,80.628,80.636,80.628,80.634,75710000.0
2007-07-11 23:41:00,80.629,80.636,80.629,80.631,76470000.0
2007-07-11 23:42:00,80.646,80.647,80.64,80.641,77630000.0
2007-07-11 23:43:00,80.62,80.626,80.62,80.621,85080000.0
2007-07-11 23:44:00,80.627,80.628,80.621,80.628,69190000.0
2007-07-11 23:45:00,80.641,80.66,80.633,80.633,86000000.0
2007-07-11 23:46:00,80.638,80.653,80.637,80.646,79790000.0
2007-07-11 23:47:00,80.659,80.666,80.651,80.651,84460000.0
2007-07-11 23:48:00,80.667,80.685,80.667,80.679,12550000.0
2007-07-11 23:49:00,80.686,80.686,80.675,80.675,6950000.0
2007-07-11 23:51:00,80.704,80.707,80.7,80.7,106040000.0
2007-07-11 23:52:00,80.677,80.677,80.67,80.67,5490000.0
2007-07-11 23:53:00,80.676,80.677,80.67,80.676,59780000.0
2007-07-11 23:54:00,80.677,80.698,80.677,80.698,10190000.0
2007-07-11 23:57:00,80.672,80.701,80.672,80.698,21780000.0
2007-07-11 23:59:00,80.679,80.686,80.675,80.686,51030000.0
2007-07-12 00:00:00,80.682,80.688,80.681,80.681,94900000.0
2007-07-12 00:02:00,80.67,80.676,80.669,80.669,79150000.0
2007-07-12 00:03:00,80.659,80.679,80.657,80.661,56450000.0
2007-07-12 00:04:00,80.666,80.669,80.665,80.666,70040000.0
2007-07-12 00:05:00,80.654,80.667,80.654,80.667,111300000.0
2007-07-12 00:06:00,80.698,80.698,80.69,80.69,59210000.0
2007-07-12 00:09:00,80.705,80.706,80.697,80.698,116210000.0
2007-07-12 00:11:00,80.679,80.68,80.675,80.679,57890000.0
2007-07-12 00:12:00,80.689,80.689,80.68,80.682,39450000.0
2007-07-12 00:15:00,80.67,80.69,80.67,80.686,38780000.0
2007-07-12 00:16:00,80.657,80.658,80.655,80.655,41820000.0
2007-07-12 00:17:00,80.644,80.657,80.644,80.657,92170000.0
2007-07-12 00:18:00,80.655,80.681,80.655,80.675,89680000.0
2007-07-12 00:19:00,80.658,80.66,80.655,80.658,127640000.0
2007-07-12 00:21:00,80.697,80.697,80.69,80.69,65120000.0
2007-07-12 00:22:00,80.664,80.664,80.651,80.664,35220000.0
2007-07-12 00:24:00,80.706,80.708,80.7,80.7,58010000.0
2007-07-12 00:26:00,80.66,80.667,80.66,80.66,56540000.0
2007-07-12 00:27:00,80.662,80.684,80.66,80.663,18680000.0
2007-07-12 00:28:00,80.665,80.665,80.658,80.658,5720000.0
2007-07-12 00:29:00,80.667,80.667,80.652,80.652,25740000.0
2007-07-12 00:30:00,80.657,80.658,80.65,80.65,65000000.0
2007-07-12 00:31:00,80.642,80.648,80.642,80.648,8680000.0
2007-07-12 00:32:00,80.636,80.637,80.629,80.63,123800000.0
2007-07-12 00:33:00,80.643,80.674,80.636,80.663,117560000.0
2007-07-12 00:36:00,80.666,80.667,80.661,80.661,112190000.0
2007-07-12 00:38:00,80.618,80.619,80.616,80.616,42220000.0
2007-07-12 00:39:00,80.633,80.648,80.625,80.63,53500000.0
2007-07-12 00:40:00,80.621,80.626,80.621,80.626,28290000.0
2007-07-12 00:41:00,80.62,80.626,80.619,80.619,48220000.0
2007-07-12 00:42:00,80.611,80.631,80.604,80.604,27370000.0
2007-07-12 00:43:00,80.603,80.603,80.592,80.598,44850000.0
2007-07-12 00:44:00,80.607,80.609,80.607,80.609,49380000.0
2007-07-12 00:45:00,80.622,80.654,80.616,80.651,104610000.0
2007-07-12 00:46:00,80.608,80.608,80.607,80.607,3760000.0
2007-07-12 00:48:00,80.626,80.628,80.619,80.619,90790000.0
2007-07-12 00:50:00,80.616,80.62,80.614,80.619,101920000.0
2007-07-12 00:51:00,80.643,80.648,80.637,80.637,147570000.0
2007-07-12 00:52:00,80.607,80.61,80.605,80.609,116100000.0
2007-07-12 00:53:00,80.6,80.607,80.599,80.607,94310000.0
2007-07-12 00:54:00,80.6,80.611,80.596,80.6,73050000.0
2007-07-12 00:55:00,80.607,80.607,80.593,80.599,96500000.0
2007-07-12 00:56:00,80.607,80.607,80.601,80.606,58420000.0
2007-07-12 00:57:00,80.604,80.614,80.604,80.61,14080000.0
2007-07-12 00:58:00,80.607,80.607,80.598,80.598,73130000.0
2007-07-12 00:59:00,80.585,80.589,80.585,80.588,36450000.0
2007-07-12 01:00:00,80.596,80.598,80.59,80.59,67030000.0
2007-07-12 01:01:00,80.604,80.607,80.598,80.598,69350000.0
2007-07-12 01:02:00,80.608,80.614,80.603,80.614,120620000.0
2007-07-12 01:03:00,80.638,80.638,80.617,80.619,12200000.0
2007-07-12 01:04:00,80.616,80.617,80.616,80.617,4510000.0
2007-07-12 01:05:00,80.608,80.61,80.607,80.609,89120000.0
2007-07-12 01:06:00,80.625,80.649,80.625,80.648,15600000.0
2007-07-12 01:07:00,80.61,80.61,80.608,80.608,2820000.0
2007-07-12 01:09:00,80.616,80.638,80.616,80.636,14640000.0
2007-07-12 01:10:00,80.616,80.618,80.611,80.618,12760000.0
2007-07-12 01:11:00,80.628,80.633,80.621,80.633,62880000.0
2007-07-12 01:12:00,80.639,80.656,80.632,80.632,10690000.0
2007-07-12 01:13:00,80.638,80.638,80.638,80.638,1690000.0
2007-07-12 01:15:00,80.636,80.654,80.636,80.645,7330000.0
2007-07-12 01:16:00,80.63,80.634,80.621,80.621,35450000.0
2007-07-12 01:17:00,80.629,80.63,80.626,80.628,80880000.0
2007-07-12 01:18:00,80.622,80.65,80.622,80.649,104680000.0
2007-07-12 01:19:00,80.629,80.645,80.625,80.645,12090000.0
2007-07-12 01:20:00,80.654,80.654,80.644,80.644,61940000.0
2007-07-12 01:21:00,80.655,80.671,80.646,80.651,53880000.0
2007-07-12 01:22:00,80.638,80.646,80.638,80.639,78760000.0
2007-07-12 01:24:00,80.633,80.645,80.625,80.644,39720000.0
2007-07-12 01:25:00,80.629,80.644,80.624,80.644,41910000.0
2007-07-12 01:27:00,80.638,80.66,80.633,80.657,51180000.0
2007-07-12 01:28:00,80.598,80.598,80.598,80.598,1730000.0
2007-07-12 01:29:00,80.607,80.609,80.598,80.609,69160000.0
2007-07-12 01:30:00,80.596,80.618,80.595,80.616,22500000.0
2007-07-12 01:32:00,80.589,80.597,80.589,80.595,100360000.0
2007-07-12 01:33:00,80.593,80.616,80.593,80.601,13370000.0
2007-07-12 01:34:00,80.593,80.594,80.593,80.594,3190000.0
2007-07-12 01:35:00,80.59,80.595,80.589,80.595,112350000.0
2007-07-12 01:36:00,80.599,80.612,80.585,80.599,16790000.0
2007-07-12 01:37:00,80.585,80.585,80.581,80.581,3380000.0
2007-07-12 01:39:00,80.576,80.598,80.576,80.598,6390000.0
2007-07-12 01:40:00,80.572,80.582,80.572,80.579,9570000.0
2007-07-12 01:41:00,80.572,80.576,80.571,80.575,128300000.0
2007-07-12 01:42:00,80.58,80.594,80.571,80.594,22550000.0
2007-07-12 01:44:00,80.588,80.588,80.579,80.579,83870000.0
2007-07-12 01:45:00,80.595,80.604,80.587,80.587,9970000.0
2007-07-12 01:47:00,80.569,80.569,80.564,80.565,88980000.0
2007-07-12 01:48:00,80.586,80.602,80.578,80.602,20000000.0
2007-07-12 01:49:00,80.565,80.569,80.564,80.569,70520000.0
2007-07-12 01:50:00,80.561,80.568,80.56,80.561,58060000.0
2007-07-12 01:51:00,80.566,80.58,80.564,80.58,16230000.0
2007-07-12 01:52:00,80.576,80.588,80.575,80.58,19990000.0
2007-07-12 01:53:00,80.586,80.6,80.58,80.599,147520000.0
2007-07-12 01:54:00,80.598,80.634,80.598,80.618,156380000.0
2007-07-12 01:55:00,80.61,80.617,80.608,80.616,127380000.0
2007-07-12 01:57:00,80.627,80.638,80.626,80.627,15660000.0
2007-07-12 01:58:00,80.636,80.637,80.63,80.636,125130000.0
2007-07-12 02:00:00,80.631,80.644,80.624,80.624,15850000.0
2007-07-12 02:01:00,80.646,80.65,80.646,80.65,4880000.0
2007-07-12 02:02:00,80.649,80.657,80.643,80.646,124340000.0
2007-07-12 02:03:00,80.641,80.66,80.641,80.659,19750000.0
2007-07-12 02:04:00,80.647,80.647,80.641,80.642,12240000.0
2007-07-12 02:05:00,80.643,80.643,80.632,80.632,124410000.0
2007-07-12 02:06:00,80.645,80.694,80.638,80.651,134230000.0
2007-07-12 02:07:00,80.678,80.682,80.66,80.66,155970000.0
2007-07-12 02:08:00,80.666,80.666,80.641,80.641,128790000.0
2007-07-12 02:09:00,80.654,80.662,80.631,80.637,116870000.0
2007-07-12 02:10:00,80.66,80.661,80.623,80.629,23060000.0
2007-07-12 02:11:00,80.64,80.647,80.638,80.64,127050000.0
2007-07-12 02:12:00,80.648,80.672,80.633,80.633,115620000.0
2007-07-12 02:13:00,80.607,80.616,80.607,80.616,4360000.0
2007-07-12 02:14:00,80.621,80.627,80.619,80.619,128830000.0
2007-07-12 02:15:00,80.627,80.651,80.626,80.644,118980000.0
2007-07-12 02:17:00,80.625,80.627,80.621,80.626,117430000.0
2007-07-12 02:18:00,80.627,80.655,80.627,80.655,14690000.0
2007-07-12 02:19:00,80.608,80.613,80.596,80.606,129160000.0
2007-07-12 02:20:00,80.599,80.607,80.598,80.606,121180000.0
2007-07-12 02:21:00,80.612,80.64,80.612,80.64,12060000.0
2007-07-12 02:22:00,80.621,80.634,80.621,80.629,119890000.0
2007-07-12 02:23:00,80.639,80.642,80.623,80.637,133520000.0
2007-07-12 02:24:00,80.622,80.65,80.622,80.623,150450000.0
2007-07-12 02:25:00,80.632,80.638,80.629,80.629,126630000.0
2007-07-12 02:26:00,80.601,80.614,80.601,80.614,117850000.0
2007-07-12 02:27:00,80.623,80.648,80.623,80.648,11820000.0
2007-07-12 02:30:00,80.606,80.606,80.599,80.599,6190000.0
2007-07-12 02:31:00,80.638,80.641,80.634,80.639,132280000.0
2007-07-12 02:33:00,80.666,80.667,80.658,80.658,159720000.0
2007-07-12 02:36:00,80.659,80.659,80.656,80.656,3760000.0
2007-07-12 02:37:00,80.639,80.641,80.636,80.637,151320000.0
2007-07-12 02:38:00,80.629,80.63,80.624,80.627,132970000.0
2007-07-12 02:39:00,80.618,80.647,80.618,80.636,122030000.0
2007-07-12 02:40:00,80.65,80.654,80.65,80.65,11070000.0
2007-07-12 02:41:00,80.637,80.646,80.637,80.639,114640000.0
2007-07-12 02:42:00,80.651,80.666,80.645,80.664,19560000.0
2007-07-12 02:44:00,80.627,80.637,80.626,80.626,119790000.0
2007-07-12 02:45:00,80.649,80.669,80.649,80.669,13410000.0
2007-07-12 02:46:00,80.627,80.638,80.627,80.638,9570000.0
2007-07-12 02:47:00,80.629,80.63,80.624,80.627,125340000.0
2007-07-12 02:48:00,80.639,80.669,80.639,80.665,123270000.0
2007-07-12 02:50:00,80.649,80.65,80.647,80.648,56980000.0
2007-07-12 02:51:00,80.646,80.681,80.646,80.678,95340000.0
2007-07-12 02:52:00,80.649,80.658,80.649,80.656,72730000.0
2007-07-12 02:53:00,80.646,80.659,80.636,80.65,150720000.0
2007-07-12 02:54:00,80.648,80.684,80.648,80.683,164500000.0
2007-07-12 02:55:00,80.663,80.665,80.649,80.665,120560000.0
2007-07-12 02:56:00,80.68,80.686,80.68,80.68,134470000.0
2007-07-12 02:57:00,80.69,80.712,80.679,80.679,160940000.0
2007-07-12 02:58:00,80.685,80.685,80.669,80.677,129660000.0
2007-07-12 02:59:00,80.666,80.671,80.666,80.666,121890000.0
2007-07-12 03:00:00,80.694,80.694,80.688,80.688,6280000.0
2007-07-12 03:01:00,80.677,80.677,80.666,80.666,7320000.0
2007-07-12 03:03:00,80.696,80.696,80.675,80.676,127480000.0
2007-07-12 03:04:00,80.688,80.714,80.686,80.694,142780000.0
2007-07-12 03:05:00,80.72,80.72,80.697,80.697,96040000.0
2007-07-12 03:06:00,80.69,80.719,80.69,80.712,116390000.0
2007-07-12 03:08:00,80.701,80.734,80.699,80.719,54690000.0
2007-07-12 03:09:00,80.726,80.726,80.719,80.72,100440000.0
2007-07-12 03:10:00,80.7,80.73,80.693,80.693,67420000.0
2007-07-12 03:11:00,80.712,80.731,80.694,80.731,154760000.0
2007-07-12 03:12:00,80.687,80.73,80.687,80.724,160360000.0
2007-07-12 03:13:00,80.743,80.743,80.695,80.726,125940000.0
2007-07-12 03:14:00,80.733,80.733,80.712,80.712,124670000.0
2007-07-12 03:15:00,80.703,80.733,80.703,80.724,146630000.0
2007-07-12 03:16:00,80.745,80.748,80.738,80.739,122190000.0
2007-07-12 03:17:00,80.696,80.7,80.696,80.697,108130000.0
2007-07-12 03:18:00,80.698,80.725,80.698,80.72,14390000.0
2007-07-12 03:19:00,80.724,80.734,80.702,80.734,153230000.0
2007-07-12 03:20:00,80.705,80.706,80.698,80.698,126220000.0
2007-07-12 03:21:00,80.737,80.738,80.728,80.728,119000000.0
2007-07-12 03:22:00,80.707,80.707,80.699,80.706,14280000.0
2007-07-12 03:23:00,80.746,80.751,80.746,80.746,113700000.0
2007-07-12 03:24:00,80.728,80.728,80.711,80.722,12580000.0
2007-07-12 03:25:00,80.695,80.722,80.695,80.722,7560000.0
2007-07-12 03:26:00,80.713,80.73,80.699,80.723,113990000.0
2007-07-12 03:27:00,80.715,80.715,80.711,80.711,9200000.0
2007-07-12 03:28:00,80.684,80.727,80.684,80.715,124370000.0
2007-07-12 03:30:00,80.696,80.721,80.694,80.698,23590000.0
2007-07-12 03:31:00,80.733,80.733,80.7,80.701,139080000.0
2007-07-12 03:32:00,80.711,80.74,80.708,80.74,125370000.0
2007-07-12 03:33:00,80.729,80.737,80.715,80.736,25080000.0
2007-07-12 03:34:00,80.734,80.734,80.701,80.727,158590000.0
2007-07-12 03:35:00,80.703,80.731,80.703,80.703,118100000.0
2007-07-12 03:36:00,80.713,80.733,80.706,80.724,130300000.0
2007-07-12 03:37:00,80.701,80.711,80.692,80.697,142180000.0
2007-07-12 03:38:00,80.729,80.729,80.697,80.726,126670000.0
2007-07-12 03:39:00,80.716,80.728,80.695,80.723,119370000.0
2007-07-12 03:40:00,80.702,80.727,80.702,80.727,12240000.0
2007-07-12 03:41:00,80.712,80.719,80.695,80.714,129380000.0
2007-07-12 03:42:00,80.69,80.714,80.69,80.697,13000000.0
2007-07-12 03:43:00,80.677,80.678,80.67,80.678,19930000.0
2007-07-12 03:45:00,80.696,80.717,80.696,80.715,18430000.0
2007-07-12 03:46:00,80.679,80.684,80.679,80.68,18480000.0
2007-07-12 03:47:00,80.686,80.69,80.686,80.687,121830000.0
2007-07-12 03:48:00,80.717,80.717,80.711,80.711,6800000.0
2007-07-12 03:50:00,80.679,80.702,80.679,80.681,110240000.0
2007-07-12 03:51:00,80.675,80.688,80.672,80.672,14830000.0
2007-07-12 03:53:00,80.68,80.694,80.675,80.694,124260000.0
2007-07-12 03:54:00,80.71,80.712,80.692,80.698,15480000.0
2007-07-12 03:55:00,80.683,80.683,80.662,80.662,133180000.0
2007-07-12 03:56:00,80.668,80.672,80.651,80.651,126380000.0
2007-07-12 03:57:00,80.657,80.674,80.653,80.674,13040000.0
2007-07-12 03:58:00,80.642,80.646,80.642,80.646,4820000.0
2007-07-12 03:59:00,80.641,80.647,80.64,80.645,138400000.0
2007-07-12 04:00:00,80.687,80.689,80.678,80.678,160350000.0
2007-07-12 04:01:00,80.643,80.672,80.633,80.64,138830000.0
2007-07-12 04:02:00,80.676,80.677,80.667,80.667,120200000.0
2007-07-12 04:03:00,80.634,80.645,80.616,80.618,19030000.0
2007-07-12 04:04:00,80.611,80.615,80.611,80.615,11070000.0
2007-07-12 04:05:00,80.607,80.627,80.585,80.611,116310000.0
2007-07-12 04:06:00,80.599,80.61,80.584,80.591,27000000.0
2007-07-12 04:07:00,80.595,80.619,80.59,80.618,16230000.0
2007-07-12 04:08:00,80.6,80.619,80.587,80.616,131230000.0
2007-07-12 04:09:00,80.627,80.627,80.618,80.618,158270000.0
2007-07-12 04:10:00,80.588,80.59,80.584,80.587,139050000.0
2007-07-12 04:11:00,80.58,80.6,80.571,80.6,122510000.0
2007-07-12 04:12:00,80.586,80.611,80.586,80.61,9470000.0
2007-07-12 04:13:00,80.587,80.598,80.587,80.598,3980000.0
2007-07-12 04:14:00,80.579,80.58,80.577,80.579,137920000.0
2007-07-12 04:15:00,80.61,80.617,80.609,80.609,154280000.0
2007-07-12 04:16:00,80.611,80.618,80.611,80.617,126690000.0
2007-07-12 04:17:00,80.584,80.586,80.579,80.579,132350000.0
2007-07-12 04:18:00,80.624,80.624,80.622,80.622,2860000.0
2007-07-12 04:19:00,80.613,80.614,80.613,80.614,6420000.0
2007-07-12 04:20:00,80.572,80.602,80.572,80.602,127080000.0
2007-07-12 04:21:00,80.6,80.612,80.6,80.61,14110000.0
2007-07-12 04:22:00,80.582,80.608,80.577,80.608,18440000.0
2007-07-12 04:23:00,80.587,80.587,80.581,80.581,137680000.0
2007-07-12 04:24:00,80.594,80.621,80.584,80.584,146230000.0
2007-07-12 04:25:00,80.611,80.617,80.609,80.616,126410000.0
2007-07-12 04:27:00,80.627,80.628,80.622,80.622,9010000.0
2007-07-12 04:28:00,80.587,80.588,80.578,80.58,131340000.0
2007-07-12 04:29:00,80.588,80.612,80.583,80.612,123200000.0
2007-07-12 04:30:00,80.599,80.614,80.584,80.584,15430000.0
2007-07-12 04:31:00,80.583,80.583,80.579,80.579,7330000.0
2007-07-12 04:33:00,80.616,80.616,80.616,80.616,2440000.0
2007-07-12 04:34:00,80.586,80.586,80.581,80.583,12010000.0
2007-07-12 04:35:00,80.581,80.587,80.579,80.585,130740000.0
2007-07-12 04:36:00,80.579,80.621,80.579,80.612,120950000.0
2007-07-12 04:38:00,80.578,80.587,80.578,80.579,120780000.0
2007-07-12 04:39:00,80.586,80.61,80.583,80.61,14920000.0
2007-07-12 04:40:00,80.589,80.589,80.586,80.586,4360000.0
2007-07-12 04:41:00,80.581,80.612,80.579,80.612,118550000.0
2007-07-12 04:42:00,80.597,80.609,80.59,80.591,21370000.0
2007-07-12 04:43:00,80.58,80.585,80.58,80.585,8640000.0
2007-07-12 04:44:00,80.597,80.597,80.59,80.597,52130000.0
2007-07-12 04:45:00,80.592,80.614,80.592,80.602,101300000.0
2007-07-12 04:46:00,80.638,80.64,80.637,80.638,75200000.0
2007-07-12 04:48:00,80.59,80.639,80.59,80.601,169140000.0
2007-07-12 04:49:00,80.612,80.636,80.607,80.612,131970000.0
2007-07-12 04:50:00,80.644,80.644,80.607,80.642,135840000.0
2007-07-12 04:51:00,80.625,80.645,80.614,80.641,155660000.0
2007-07-12 04:54:00,80.656,80.656,80.647,80.647,124340000.0
2007-07-12 04:57:00,80.652,80.652,80.631,80.651,112520000.0
2007-07-12 04:59:00,80.658,80.658,80.622,80.622,119210000.0
2007-07-12 05:00:00,80.635,80.635,80.631,80.631,3760000.0
2007-07-12 05:01:00,80.635,80.664,80.635,80.664,126220000.0
2007-07-12 05:03:00,80.647,80.66,80.64,80.66,24900000.0
2007-07-12 05:04:00,80.631,80.641,80.63,80.635,148890000.0
2007-07-12 05:05:00,80.631,80.637,80.628,80.637,126810000.0
2007-07-12 05:06:00,80.631,80.652,80.631,80.646,121020000.0
2007-07-12 05:07:00,80.642,80.648,80.628,80.646,23880000.0
2007-07-12 05:08:00,80.608,80.61,80.607,80.609,132280000.0
2007-07-12 05:09:00,80.62,80.635,80.617,80.635,156430000.0
2007-07-12 05:12:00,80.644,80.646,80.637,80.638,114950000.0
2007-07-12 05:13:00,80.638,80.641,80.602,80.615,15260000.0
2007-07-12 05:15:00,80.623,80.623,80.623,80.623,4920000.0
2007-07-12 05:16:00,80.624,80.628,80.62,80.62,70150000.0
2007-07-12 05:17:00,80.627,80.627,80.586,80.586,54720000.0
2007-07-12 05:18:00,80.592,80.619,80.583,80.617,109210000.0
2007-07-12 05:20:00,80.587,80.612,80.585,80.585,155290000.0
2007-07-12 05:21:00,80.618,80.618,80.575,80.59,169560000.0
2007-07-12 05:23:00,80.596,80.596,80.589,80.59,130610000.0
2007-07-12 05:24:00,80.58,80.612,80.577,80.582,152140000.0
2007-07-12 05:25:00,80.586,80.588,80.577,80.579,133950000.0
2007-07-12 05:26:00,80.607,80.618,80.607,80.607,122790000.0
2007-07-12 05:27:00,80.611,80.613,80.603,80.613,12760000.0
2007-07-12 05:28:00,80.609,80.612,80.604,80.604,11010000.0
2007-07-12 05:29:00,80.603,80.609,80.579,80.579,117090000.0
2007-07-12 05:30:00,80.6,80.614,80.592,80.592,12320000.0
2007-07-12 05:31:00,80.587,80.589,80.584,80.589,66840000.0
2007-07-12 05:32:00,80.597,80.597,80.591,80.597,58190000.0
2007-07-12 05:33:00,80.626,80.626,80.62,80.62,104900000.0
2007-07-12 05:34:00,80.593,80.621,80.593,80.615,75830000.0
2007-07-12 05:35:00,80.63,80.63,80.605,80.62,162200000.0
2007-07-12 05:36:00,80.63,80.631,80.602,80.625,160650000.0
2007-07-12 05:37:00,80.619,80.628,80.619,80.619,119560000.0
2007-07-12 05:38:00,80.629,80.63,80.626,80.629,135570000.0
2007-07-12 05:39:00,80.612,80.629,80.603,80.623,151340000.0
2007-07-12 05:40:00,80.602,80.633,80.602,80.633,121860000.0
2007-07-12 05:41:00,80.624,80.627,80.618,80.618,118690000.0
2007-07-12 05:42:00,80.619,80.619,80.619,80.619,5440000.0
2007-07-12 05:43:00,80.58,80.608,80.574,80.608,19610000.0
2007-07-12 05:44:00,80.586,80.59,80.586,80.586,118130000.0
2007-07-12 05:45:00,80.624,80.628,80.62,80.628,18950000.0
2007-07-12 05:46:00,80.635,80.635,80.62,80.621,127450000.0
2007-07-12 05:47:00,80.576,80.581,80.576,80.577,117120000.0
2007-07-12 05:48:00,80.585,80.612,80.582,80.596,17120000.0
2007-07-12 05:49:00,80.577,80.577,80.577,80.577,2070000.0
2007-07-12 05:50:00,80.569,80.589,80.566,80.567,119910000.0
2007-07-12 05:51:00,80.573,80.594,80.569,80.581,24900000.0
2007-07-12 05:52:00,80.572,80.592,80.561,80.561,158330000.0
2007-07-12 05:53:00,80.568,80.57,80.564,80.568,131260000.0
2007-07-12 05:54:00,80.58,80.611,80.58,80.604,125120000.0
2007-07-12 05:55:00,80.604,80.658,80.604,80.616,19410000.0
2007-07-12 05:56:00,80.603,80.656,80.593,80.613,79420000.0
2007-07-12 05:57:00,80.606,80.655,80.606,80.655,158050000.0
2007-07-12 05:58:00,80.637,80.693,80.63,80.693,160120000.0
2007-07-12 05:59:00,80.641,80.669,80.631,80.644,125410000.0
2007-07-12 06:00:00,80.659,80.694,80.653,80.653,134450000.0
2007-07-12 06:01:00,80.643,80.674,80.643,80.674,150000000.0
2007-07-12 06:03:00,80.631,80.659,80.626,80.645,114010000.0
2007-07-12 06:04:00,80.65,80.651,80.622,80.645,22940000.0
2007-07-12 06:05:00,80.623,80.669,80.623,80.637,121380000.0
2007-07-12 06:06:00,80.637,80.677,80.637,80.676,18330000.0
2007-07-12 06:07:00,80.688,80.7,80.652,80.67,146550000.0
2007-07-12 06:08:00,80.66,80.686,80.653,80.682,123790000.0
2007-07-12 06:09:00,80.674,80.708,80.671,80.671,118250000.0
2007-07-12 06:10:00,80.667,80.684,80.66,80.684,14690000.0
2007-07-12 06:11:00,80.66,80.691,80.66,80.688,120370000.0
2007-07-12 06:12:00,80.691,80.693,80.654,80.654,122050000.0
2007-07-12 06:13:00,80.672,80.672,80.64,80.662,17870000.0
2007-07-12 06:14:00,80.669,80.669,80.637,80.664,114640000.0
2007-07-12 06:15:00,80.621,80.642,80.621,80.629,17770000.0
2007-07-12 06:16:00,80.666,80.671,80.63,80.632,75680000.0
2007-07-12 06:18:00,80.62,80.666,80.617,80.666,158560000.0
2007-07-12 06:19:00,80.644,80.671,80.644,80.671,129990000.0
2007-07-12 06:20:00,80.652,80.658,80.651,80.652,136090000.0
2007-07-12 06:21:00,80.686,80.69,80.662,80.662,153250000.0
2007-07-12 06:22:00,80.705,80.705,80.671,80.672,131490000.0
2007-07-12 06:23:00,80.658,80.674,80.658,80.666,117150000.0
2007-07-12 06:24:00,80.664,80.687,80.657,80.657,15480000.0
2007-07-12 06:25:00,80.661,80.701,80.654,80.692,126370000.0
2007-07-12 06:26:00,80.671,80.697,80.666,80.692,120990000.0
2007-07-12 06:27:00,80.68,80.709,80.68,80.709,8310000.0
2007-07-12 06:29:00,80.658,80.69,80.651,80.651,116260000.0
2007-07-12 06:30:00,80.664,80.682,80.664,80.679,17460000.0
2007-07-12 06:31:00,80.687,80.687,80.653,80.67,16940000.0
2007-07-12 06:32:00,80.64,80.668,80.64,80.663,116530000.0
2007-07-12 06:33:00,80.651,80.668,80.632,80.668,16940000.0
2007-07-12 06:34:00,80.642,80.647,80.627,80.641,14880000.0
2007-07-12 06:36:00,80.602,80.637,80.602,80.635,16140000.0
2007-07-12 06:37:00,80.597,80.597,80.589,80.59,7180000.0
2007-07-12 06:38:00,80.603,80.643,80.603,80.643,131080000.0
2007-07-12 06:39:00,80.602,80.656,80.599,80.653,117420000.0
2007-07-12 06:40:00,80.592,80.593,80.592,80.593,5110000.0
2007-07-12 06:41:00,80.594,80.639,80.594,80.602,117720000.0
2007-07-12 06:42:00,80.635,80.635,80.612,80.635,16140000.0
2007-07-12 06:45:00,80.645,80.647,80.637,80.637,119860000.0
2007-07-12 06:47:00,80.597,80.633,80.597,80.633,125100000.0
2007-07-12 06:48:00,80.628,80.637,80.628,80.628,115760000.0
2007-07-12 06:49:00,80.632,80.633,80.607,80.619,19300000.0
2007-07-12 06:50:00,80.631,80.631,80.604,80.604,123290000.0
2007-07-12 06:51:00,80.607,80.643,80.603,80.62,18630000.0
2007-07-12 06:52:00,80.604,80.635,80.603,80.62,20080000.0
2007-07-12 06:53:00,80.594,80.631,80.594,80.622,121390000.0
2007-07-12 06:54:00,80.598,80.628,80.598,80.628,15280000.0
2007-07-12 06:55:00,80.649,80.65,80.644,80.647,128480000.0
2007-07-12 06:56:00,80.637,80.64,80.636,80.636,120210000.0
2007-07-12 06:57:00,80.638,80.638,80.61,80.63,11700000.0
2007-07-12 06:58:00,80.61,80.641,80.607,80.618,148570000.0
2007-07-12 06:59:00,80.634,80.66,80.63,80.63,133970000.0
2007-07-12 07:00:00,80.619,80.651,80.619,80.651,128140000.0
2007-07-12 07:01:00,80.653,80.658,80.629,80.629,8460000.0
2007-07-12 07:02:00,80.63,80.66,80.627,80.627,132650000.0
2007-07-12 07:03:00,80.623,80.642,80.613,80.642,126470000.0
2007-07-12 07:04:00,80.611,80.616,80.611,80.616,9280000.0
2007-07-12 07:05:00,80.61,80.618,80.61,80.616,131840000.0
2007-07-12 07:06:00,80.607,80.63,80.603,80.603,152870000.0
2007-07-12 07:07:00,80.605,80.606,80.598,80.599,132770000.0
2007-07-12 07:08:00,80.609,80.637,80.604,80.604,114600000.0
2007-07-12 07:09:00,80.604,80.619,80.604,80.619,4170000.0
2007-07-12 07:10:00,80.603,80.603,80.594,80.594,6050000.0
2007-07-12 07:11:00,80.623,80.625,80.597,80.623,122130000.0
2007-07-12 07:12:00,80.608,80.631,80.608,80.631,11450000.0
2007-07-12 07:13:00,80.604,80.632,80.604,80.632,125950000.0
2007-07-12 07:15:00,80.645,80.646,80.641,80.646,11820000.0
2007-07-12 07:16:00,80.639,80.64,80.612,80.612,95110000.0
2007-07-12 07:18:00,80.637,80.637,80.63,80.63,66210000.0
2007-07-12 07:19:00,80.647,80.65,80.646,80.649,97280000.0
2007-07-12 07:20:00,80.64,80.647,80.638,80.638,61740000.0
2007-07-12 07:21:00,80.645,80.645,80.639,80.639,53050000.0
2007-07-12 07:22:00,80.648,80.649,80.647,80.648,49180000.0
2007-07-12 07:23:00,80.615,80.617,80.609,80.617,41620000.0
2007-07-12 07:24:00,80.613,80.651,80.613,80.642,60640000.0
2007-07-12 07:25:00,80.604,80.639,80.604,80.619,99860000.0
2007-07-12 07:26:00,80.609,80.625,80.59,80.591,84610000.0
2007-07-12 07:27:00,80.599,80.63,80.597,80.627,90920000.0
2007-07-12 07:28:00,80.593,80.632,80.593,80.632,112260000.0
2007-07-12 07:29:00,80.625,80.638,80.606,80.633,113030000.0
2007-07-12 07:30:00,80.645,80.667,80.609,80.617,115210000.0
2007-07-12 07:31:00,80.603,80.623,80.593,80.623,134030000.0
2007-07-12 07:32:00,80.592,80.618,80.592,80.616,125360000.0
2007-07-12 07:33:00,80.583,80.629,80.583,80.628,89580000.0
2007-07-12 07:34:00,80.611,80.616,80.609,80.615,82290000.0
2007-07-12 07:36:00,80.596,80.61,80.587,80.608,110780000.0
2007-07-12 07:37:00,80.588,80.591,80.588,80.589,51760000.0
2007-07-12 07:38:00,80.602,80.616,80.592,80.601,112520000.0
2007-07-12 07:39:00,80.628,80.628,80.595,80.595,143190000.0
2007-07-12 07:40:00,80.613,80.623,80.599,80.599,154500000.0
2007-07-12 07:41:00,80.588,80.589,80.587,80.588,94110000.0
2007-07-12 07:42:00,80.602,80.623,80.578,80.617,119770000.0
2007-07-12 07:43:00,80.585,80.59,80.581,80.589,122780000.0
2007-07-12 07:45:00,80.581,80.624,80.581,80.618,102050000.0
2007-07-12 07:48:00,80.606,80.613,80.576,80.605,100830000.0
2007-07-12 07:49:00,80.595,80.595,80.581,80.589,79930000.0
2007-07-12 07:50:00,80.582,80.609,80.58,80.609,146810000.0
2007-07-12 07:51:00,80.57,80.606,80.57,80.587,154080000.0
2007-07-12 07:52:00,80.563,80.592,80.563,80.592,123150000.0
2007-07-12 07:53:00,80.575,80.575,80.562,80.569,131290000.0
2007-07-12 07:54:00,80.597,80.597,80.587,80.588,149310000.0
2007-07-12 07:55:00,80.562,80.568,80.559,80.565,134010000.0
2007-07-12 07:56:00,80.582,80.59,80.56,80.584,114060000.0
2007-07-12 07:57:00,80.593,80.593,80.59,80.59,4880000.0
2007-07-12 07:58:00,80.567,80.567,80.557,80.557,126590000.0
2007-07-12 07:59:00,80.568,80.593,80.568,80.585,114030000.0
2007-07-12 08:00:00,80.553,80.577,80.548,80.576,20850000.0
2007-07-12 08:01:00,80.537,80.556,80.524,80.54,126180000.0
2007-07-12 08:02:00,80.553,80.571,80.537,80.571,83660000.0
2007-07-12 08:03:00,80.581,80.581,80.547,80.547,108930000.0
2007-07-12 08:04:00,80.574,80.579,80.574,80.579,62990000.0
2007-07-12 08:05:00,80.539,80.55,80.514,80.514,49280000.0
2007-07-12 08:06:00,80.519,80.551,80.513,80.543,96440000.0
2007-07-12 08:07:00,80.541,80.568,80.525,80.533,79690000.0
2007-07-12 08:08:00,80.521,80.531,80.517,80.517,159580000.0
2007-07-12 08:09:00,80.523,80.532,80.519,80.519,156970000.0
2007-07-12 08:10:00,80.526,80.528,80.518,80.528,120560000.0
2007-07-12 08:11:00,80.542,80.572,80.537,80.558,130570000.0
2007-07-12 08:12:00,80.522,80.547,80.522,80.53,135430000.0
2007-07-12 08:13:00,80.523,80.541,80.512,80.52,125240000.0
2007-07-12 08:14:00,80.556,80.568,80.537,80.541,114190000.0
2007-07-12 08:15:00,80.571,80.584,80.549,80.579,15250000.0
2007-07-12 08:16:00,80.573,80.592,80.563,80.584,153160000.0
2007-07-12 08:17:00,80.597,80.597,80.567,80.569,130450000.0
2007-07-12 08:18:00,80.557,80.577,80.553,80.576,110090000.0
2007-07-12 08:20:00,80.562,80.583,80.55,80.551,57260000.0
2007-07-12 08:21:00,80.577,80.588,80.556,80.562,102710000.0
2007-07-12 08:22:00,80.547,80.555,80.544,80.549,77560000.0
2007-07-12 08:23:00,80.558,80.558,80.545,80.549,155060000.0
2007-07-12 08:24:00,80.602,80.61,80.599,80.601,165880000.0
2007-07-12 08:25:00,80.565,80.567,80.557,80.567,115680000.0
2007-07-12 08:26:00,80.566,80.604,80.566,80.604,132330000.0
2007-07-12 08:27:00,80.591,80.628,80.579,80.599,144320000.0
2007-07-12 08:28:00,80.574,80.614,80.574,80.614,136090000.0
2007-07-12 08:29:00,80.571,80.609,80.571,80.571,123750000.0
2007-07-12 08:30:00,80.59,80.633,80.583,80.633,24260000.0
2007-07-12 08:31:00,80.602,80.602,80.583,80.583,10030000.0
2007-07-12 08:32:00,80.591,80.592,80.57,80.57,118680000.0
2007-07-12 08:33:00,80.595,80.595,80.589,80.589,7880000.0
2007-07-12 08:34:00,80.57,80.571,80.532,80.559,71190000.0
2007-07-12 08:35:00,80.522,80.553,80.522,80.531,56180000.0
2007-07-12 08:36:00,80.518,80.551,80.515,80.536,98560000.0
2007-07-12 08:37:00,80.528,80.552,80.517,80.552,75290000.0
2007-07-12 08:38:00,80.52,80.548,80.519,80.547,149270000.0
2007-07-12 08:39:00,80.528,80.538,80.514,80.536,171100000.0
2007-07-12 08:40:00,80.528,80.546,80.517,80.525,124830000.0
2007-07-12 08:41:00,80.514,80.54,80.514,80.522,136640000.0
2007-07-12 08:42:00,80.534,80.56,80.522,80.553,156110000.0
2007-07-12 08:43:00,80.521,80.526,80.519,80.526,130510000.0
2007-07-12 08:44:00,80.515,80.523,80.509,80.523,116760000.0
2007-07-12 08:45:00,80.51,80.55,80.51,80.548,17920000.0
2007-07-12 08:46:00,80.56,80.56,80.539,80.552,111140000.0
2007-07-12 08:47:00,80.525,80.536,80.525,80.536,74420000.0
2007-07-12 08:48:00,80.535,80.56,80.535,80.554,59090000.0
2007-07-12 08:49:00,80.575,80.575,80.564,80.564,104210000.0
2007-07-12 08:50:00,80.572,80.572,80.547,80.558,73210000.0
2007-07-12 08:51:00,80.536,80.567,80.524,80.527,159260000.0
2007-07-12 08:52:00,80.513,80.52,80.512,80.518,165620000.0
2007-07-12 08:53:00,80.513,80.546,80.513,80.546,128340000.0
2007-07-12 08:54:00,80.556,80.559,80.528,80.556,133820000.0
2007-07-12 08:55:00,80.549,80.551,80.546,80.547,154920000.0
2007-07-12 08:56:00,80.509,80.519,80.508,80.508,134020000.0
2007-07-12 08:57:00,80.521,80.54,80.512,80.533,123800000.0
2007-07-12 08:58:00,80.494,80.516,80.487,80.495,16550000.0
2007-07-12 08:59:00,80.483,80.516,80.469,80.481,125910000.0
2007-07-12 09:00:00,80.508,80.508,80.464,80.464,119090000.0
2007-07-12 09:01:00,80.462,80.462,80.429,80.457,17300000.0
2007-07-12 09:02:00,80.433,80.462,80.433,80.455,122380000.0
2007-07-12 09:03:00,80.414,80.424,80.36,80.36,118030000.0
2007-07-12 09:04:00,80.385,80.385,80.317,80.35,19040000.0
2007-07-12 09:05:00,80.373,80.411,80.367,80.381,137480000.0
2007-07-12 09:06:00,80.378,80.422,80.378,80.422,151750000.0
2007-07-12 09:07:00,80.401,80.415,80.379,80.406,124270000.0
2007-07-12 09:08:00,80.38,80.407,80.345,80.391,120130000.0
2007-07-12 09:09:00,80.36,80.373,80.353,80.367,19080000.0
2007-07-12 09:10:00,80.377,80.38,80.348,80.364,132010000.0
2007-07-12 09:11:00,80.328,80.335,80.322,80.335,134090000.0
2007-07-12 09:12:00,80.351,80.386,80.351,80.367,154270000.0
2007-07-12 09:13:00,80.383,80.408,80.372,80.372,130770000.0
2007-07-12 09:14:00,80.358,80.388,80.355,80.357,121030000.0
2007-07-12 09:15:00,80.377,80.395,80.369,80.395,22640000.0
2007-07-12 09:16:00,80.404,80.409,80.382,80.385,17160000.0
2007-07-12 09:17:00,80.422,80.422,80.399,80.401,121200000.0
2007-07-12 09:18:00,80.414,80.416,80.386,80.386,18060000.0
2007-07-12 09:19:00,80.386,80.41,80.386,80.408,11760000.0
2007-07-12 09:20:00,80.413,80.413,80.376,80.404,124150000.0
2007-07-12 09:21:00,80.373,80.406,80.373,80.406,133980000.0
2007-07-12 09:22:00,80.398,80.42,80.369,80.371,152310000.0
2007-07-12 09:23:00,80.359,80.378,80.342,80.342,130860000.0
2007-07-12 09:24:00,80.35,80.394,80.35,80.366,124870000.0
2007-07-12 09:25:00,80.39,80.407,80.379,80.406,25380000.0
2007-07-12 09:26:00,80.361,80.395,80.361,80.395,120440000.0
2007-07-12 09:27:00,80.39,80.4,80.382,80.394,20680000.0
2007-07-12 09:28:00,80.365,80.41,80.355,80.369,76910000.0
2007-07-12 09:29:00,80.395,80.405,80.357,80.381,160210000.0
2007-07-12 09:30:00,80.356,80.388,80.343,80.343,166670000.0
2007-07-12 09:31:00,80.356,80.387,80.347,80.352,131230000.0
2007-07-12 09:32:00,80.344,80.367,80.331,80.333,139320000.0
2007-07-12 09:33:00,80.368,80.395,80.333,80.359,153320000.0
2007-07-12 09:34:00,80.372,80.423,80.359,80.423,123270000.0
2007-07-12 09:35:00,80.411,80.411,80.386,80.389,113250000.0
2007-07-12 09:36:00,80.414,80.432,80.401,80.422,15860000.0
2007-07-12 09:37:00,80.423,80.456,80.404,80.443,159200000.0
2007-07-12 09:38:00,80.462,80.492,80.453,80.492,122020000.0
2007-07-12 09:39:00,80.483,80.491,80.453,80.491,136200000.0
2007-07-12 09:40:00,80.455,80.507,80.452,80.462,146940000.0
2007-07-12 09:41:00,80.45,80.457,80.448,80.456,129670000.0
2007-07-12 09:42:00,80.454,80.494,80.454,80.462,115960000.0
2007-07-12 09:43:00,80.464,80.519,80.464,80.519,19180000.0
2007-07-12 09:44:00,80.482,80.505,80.482,80.497,138790000.0
2007-07-12 09:45:00,80.492,80.507,80.479,80.505,150950000.0
2007-07-12 09:46:00,80.494,80.494,80.462,80.462,126620000.0
2007-07-12 09:47:00,80.466,80.467,80.459,80.459,114920000.0
2007-07-12 09:48:00,80.46,80.483,80.457,80.457,12990000.0
2007-07-12 09:49:00,80.48,80.485,80.448,80.451,115060000.0
2007-07-12 09:50:00,80.461,80.491,80.461,80.471,74360000.0
2007-07-12 09:51:00,80.481,80.52,80.475,80.475,58040000.0
2007-07-12 09:52:00,80.497,80.515,80.465,80.473,107980000.0
2007-07-12 09:53:00,80.491,80.491,80.459,80.483,77380000.0
2007-07-12 09:54:00,80.46,80.487,80.455,80.48,157690000.0
2007-07-12 09:55:00,80.491,80.493,80.465,80.493,161400000.0
2007-07-12 09:56:00,80.468,80.469,80.447,80.465,118970000.0
2007-07-12 09:57:00,80.447,80.483,80.437,80.443,135050000.0
2007-07-12 09:58:00,80.428,80.451,80.411,80.411,146830000.0
2007-07-12 09:59:00,80.441,80.48,80.419,80.453,126880000.0
2007-07-12 10:00:00,80.46,80.496,80.422,80.492,124240000.0
2007-07-12 10:01:00,80.445,80.446,80.427,80.427,18460000.0
2007-07-12 10:02:00,80.428,80.443,80.41,80.427,134850000.0
2007-07-12 10:03:00,80.466,80.491,80.436,80.48,129680000.0
2007-07-12 10:04:00,80.424,80.425,80.388,80.389,16790000.0
2007-07-12 10:05:00,80.376,80.407,80.361,80.407,84680000.0
2007-07-12 10:06:00,80.376,80.409,80.376,80.401,163730000.0
2007-07-12 10:07:00,80.399,80.447,80.399,80.418,157400000.0
2007-07-12 10:08:00,80.417,80.466,80.417,80.45,129790000.0
2007-07-12 10:09:00,80.421,80.45,80.419,80.438,134490000.0
2007-07-12 10:10:00,80.399,80.408,80.399,80.408,159060000.0
2007-07-12 10:11:00,80.402,80.432,80.396,80.432,121590000.0
2007-07-12 10:12:00,80.415,80.469,80.415,80.454,126330000.0
2007-07-12 10:13:00,80.417,80.427,80.417,80.427,4880000.0
2007-07-12 10:15:00,80.397,80.44,80.394,80.43,23140000.0
2007-07-12 10:16:00,80.395,80.448,80.395,80.409,125230000.0
2007-07-12 10:17:00,80.457,80.46,80.456,80.456,122360000.0
2007-07-12 10:18:00,80.433,80.466,80.433,80.466,13750000.0
2007-07-12 10:19:00,80.436,80.461,80.436,80.461,8490000.0
2007-07-12 10:20:00,80.456,80.456,80.421,80.421,146070000.0
2007-07-12 10:21:00,80.435,80.457,80.435,80.454,138940000.0
2007-07-12 10:22:00,80.443,80.462,80.432,80.458,98830000.0
2007-07-12 10:23:00,80.418,80.42,80.416,80.416,96770000.0
2007-07-12 10:24:00,80.432,80.457,80.424,80.424,175420000.0
2007-07-12 10:25:00,80.432,80.432,80.426,80.429,116460000.0
2007-07-12 10:26:00,80.421,80.427,80.42,80.421,59310000.0
2007-07-12 10:27:00,80.434,80.484,80.426,80.447,123130000.0
2007-07-12 10:28:00,80.484,80.492,80.456,80.492,148030000.0
2007-07-12 10:29:00,80.465,80.469,80.459,80.459,161650000.0
2007-07-12 10:30:00,80.496,80.497,80.489,80.49,97440000.0
2007-07-12 10:31:00,80.447,80.48,80.44,80.468,121040000.0
2007-07-12 10:32:00,80.466,80.475,80.462,80.475,135020000.0
2007-07-12 10:33:00,80.485,80.485,80.443,80.448,87700000.0
2007-07-12 10:34:00,80.438,80.488,80.438,80.457,112590000.0
2007-07-12 10:35:00,80.464,80.466,80.449,80.46,68820000.0
2007-07-12 10:36:00,80.508,80.508,80.499,80.5,53450000.0
2007-07-12 10:37:00,80.47,80.509,80.47,80.48,100330000.0
2007-07-12 10:38:00,80.494,80.52,80.493,80.493,79300000.0
2007-07-12 10:39:00,80.482,80.509,80.476,80.476,150730000.0
2007-07-12 10:40:00,80.465,80.496,80.456,80.462,162570000.0
2007-07-12 10:41:00,80.454,80.479,80.45,80.45,121690000.0
2007-07-12 10:42:00,80.467,80.509,80.467,80.504,129710000.0
2007-07-12 10:43:00,80.517,80.517,80.509,80.509,153290000.0
2007-07-12 10:44:00,80.497,80.51,80.455,80.463,125180000.0
2007-07-12 10:45:00,80.461,80.496,80.458,80.466,110430000.0
2007-07-12 10:46:00,80.462,80.464,80.462,80.464,3610000.0
2007-07-12 10:47:00,80.457,80.46,80.456,80.456,118350000.0
2007-07-12 10:48:00,80.496,80.496,80.488,80.488,7900000.0
2007-07-12 10:50:00,80.45,80.48,80.433,80.48,57360000.0
2007-07-12 10:51:00,80.458,80.483,80.44,80.458,124070000.0
2007-07-12 10:52:00,80.44,80.456,80.426,80.426,151860000.0
2007-07-12 10:53:00,80.429,80.471,80.424,80.471,166980000.0
2007-07-12 10:54:00,80.465,80.473,80.437,80.442,100070000.0
2007-07-12 10:55:00,80.467,80.47,80.439,80.439,123900000.0
2007-07-12 10:56:00,80.482,80.509,80.451,80.509,138240000.0
2007-07-12 10:57:00,80.47,80.497,80.463,80.463,81580000.0
2007-07-12 10:58:00,80.45,80.49,80.449,80.49,117590000.0
2007-07-12 10:59:00,80.478,80.48,80.442,80.48,63940000.0
2007-07-12 11:00:00,80.431,80.46,80.426,80.45,55800000.0
2007-07-12 11:01:00,80.462,80.462,80.432,80.443,104980000.0
2007-07-12 11:02:00,80.43,80.437,80.429,80.429,72280000.0
2007-07-12 11:03:00,80.44,80.46,80.437,80.452,156170000.0
2007-07-12 11:04:00,80.436,80.488,80.436,80.458,158820000.0
2007-07-12 11:05:00,80.453,80.476,80.453,80.476,113690000.0
2007-07-12 11:06:00,80.484,80.487,80.449,80.487,127850000.0
2007-07-12 11:07:00,80.445,80.49,80.445,80.467,154030000.0
2007-07-12 11:08:00,80.503,80.503,80.455,80.479,114840000.0
2007-07-12 11:09:00,80.439,80.459,80.434,80.456,112430000.0
2007-07-12 11:10:00,80.424,80.447,80.424,80.424,19390000.0
2007-07-12 11:11:00,80.41,80.425,80.41,80.425,133360000.0
2007-07-12 11:12:00,80.464,80.47,80.438,80.443,119520000.0
2007-07-12 11:13:00,80.452,80.493,80.452,80.458,121010000.0
2007-07-12 11:14:00,80.467,80.468,80.459,80.459,140430000.0
2007-07-12 11:15:00,80.471,80.491,80.463,80.47,136990000.0
2007-07-12 11:16:00,80.479,80.506,80.474,80.505,102110000.0
2007-07-12 11:17:00,80.464,80.491,80.46,80.46,91330000.0
2007-07-12 11:18:00,80.501,80.501,80.454,80.454,172150000.0
2007-07-12 11:19:00,80.469,80.514,80.469,80.514,117380000.0
2007-07-12 11:20:00,80.498,80.501,80.498,80.499,60230000.0
2007-07-12 11:21:00,80.461,80.48,80.461,80.463,126800000.0
2007-07-12 11:22:00,80.473,80.513,80.467,80.513,156690000.0
2007-07-12 11:23:00,80.489,80.518,80.478,80.478,163330000.0
2007-07-12 11:24:00,80.526,80.526,80.519,80.52,97810000.0
2007-07-12 11:25:00,80.506,80.506,80.491,80.495,122410000.0
2007-07-12 11:26:00,80.514,80.52,80.511,80.518,126160000.0
2007-07-12 11:27:00,80.493,80.493,80.453,80.46,84380000.0
2007-07-12 11:29:00,80.462,80.462,80.452,80.452,67670000.0
2007-07-12 11:30:00,80.447,80.497,80.441,80.493,50370000.0
2007-07-12 11:31:00,80.489,80.498,80.489,80.491,94650000.0
2007-07-12 11:32:00,80.494,80.494,80.46,80.47,77540000.0
2007-07-12 11:33:00,80.466,80.499,80.466,80.488,138600000.0
2007-07-12 11:34:00,80.449,80.489,80.449,80.489,148040000.0
2007-07-12 11:36:00,80.525,80.527,80.52,80.521,131000000.0
2007-07-12 11:37:00,80.471,80.502,80.465,80.502,150380000.0
2007-07-12 11:38:00,80.513,80.518,80.472,80.487,136670000.0
2007-07-12 11:39:00,80.503,80.539,80.503,80.519,114970000.0
2007-07-12 11:40:00,80.506,80.551,80.505,80.547,16790000.0
2007-07-12 11:41:00,80.523,80.55,80.523,80.524,125530000.0
2007-07-12 11:42:00,80.546,80.546,80.539,80.545,151590000.0
2007-07-12 11:43:00,80.513,80.547,80.507,80.507,123170000.0
2007-07-12 11:44:00,80.51,80.54,80.507,80.511,113980000.0
2007-07-12 11:45:00,80.541,80.546,80.506,80.506,15100000.0
2007-07-12 11:46:00,80.516,80.516,80.512,80.512,7320000.0
2007-07-12 11:47:00,80.524,80.547,80.502,80.502,128050000.0
2007-07-12 11:48:00,80.532,80.544,80.532,80.537,143490000.0
2007-07-12 11:50:00,80.504,80.504,80.488,80.488,113240000.0
2007-07-12 11:51:00,80.501,80.539,80.501,80.503,17340000.0
2007-07-12 11:52:00,80.489,80.496,80.489,80.496,9760000.0
2007-07-12 11:53:00,80.49,80.497,80.489,80.497,98350000.0
2007-07-12 11:54:00,80.538,80.538,80.52,80.524,121070000.0
2007-07-12 11:55:00,80.485,80.49,80.482,80.488,133220000.0
2007-07-12 11:56:00,80.497,80.497,80.488,80.494,88460000.0
2007-07-12 11:57:00,80.489,80.527,80.489,80.522,103410000.0
2007-07-12 11:58:00,80.487,80.495,80.487,80.491,68580000.0
2007-07-12 11:59:00,80.503,80.539,80.497,80.505,54920000.0
2007-07-12 12:00:00,80.527,80.545,80.506,80.542,95180000.0
2007-07-12 12:01:00,80.513,80.541,80.506,80.535,78320000.0
2007-07-12 12:02:00,80.54,80.54,80.501,80.507,147510000.0
2007-07-12 12:03:00,80.563,80.572,80.558,80.56,151790000.0
2007-07-12 12:05:00,80.506,80.553,80.506,80.553,125000000.0
2007-07-12 12:06:00,80.534,80.565,80.534,80.555,141560000.0
2007-07-12 12:07:00,80.522,80.528,80.519,80.525,117830000.0
2007-07-12 12:08:00,80.518,80.53,80.518,80.526,121280000.0
2007-07-12 12:09:00,80.526,80.566,80.526,80.558,17640000.0
2007-07-12 12:10:00,80.541,80.563,80.537,80.563,60290000.0
2007-07-12 12:11:00,80.57,80.57,80.534,80.565,121120000.0
2007-07-12 12:12:00,80.579,80.593,80.55,80.593,147760000.0
2007-07-12 12:13:00,80.551,80.589,80.551,80.569,155740000.0
2007-07-12 12:14:00,80.58,80.608,80.578,80.605,96550000.0
2007-07-12 12:15:00,80.596,80.605,80.553,80.589,125760000.0
2007-07-12 12:16:00,80.573,80.609,80.573,80.609,135850000.0
2007-07-12 12:17:00,80.609,80.615,80.597,80.597,84660000.0
2007-07-12 12:18:00,80.565,80.582,80.564,80.572,108870000.0
2007-07-12 12:19:00,80.562,80.562,80.552,80.552,62910000.0
2007-07-12 12:20:00,80.562,80.576,80.555,80.576,62680000.0
2007-07-12 12:21:00,80.581,80.581,80.545,80.577,101110000.0
2007-07-12 12:22:00,80.574,80.574,80.545,80.545,80790000.0
2007-07-12 12:24:00,80.559,80.561,80.535,80.551,158780000.0
2007-07-12 12:25:00,80.542,80.57,80.535,80.544,115360000.0
2007-07-12 12:26:00,80.564,80.564,80.532,80.556,139350000.0
2007-07-12 12:27:00,80.559,80.561,80.556,80.557,151520000.0
2007-07-12 12:28:00,80.52,80.525,80.511,80.525,131430000.0
2007-07-12 12:29:00,80.516,80.52,80.516,80.516,119140000.0
2007-07-12 12:30:00,80.536,80.554,80.534,80.554,24960000.0
2007-07-12 12:31:00,80.542,80.577,80.542,80.553,125270000.0
2007-07-12 12:32:00,80.543,80.572,80.543,80.572,116420000.0
2007-07-12 12:33:00,80.553,80.581,80.553,80.576,18200000.0
2007-07-12 12:34:00,80.552,80.564,80.552,80.564,4320000.0
2007-07-12 12:35:00,80.546,80.55,80.546,80.546,119030000.0
2007-07-12 12:36:00,80.577,80.577,80.57,80.57,7180000.0
2007-07-12 12:37:00,80.535,80.54,80.531,80.539,142270000.0
2007-07-12 12:39:00,80.575,80.579,80.574,80.574,114570000.0
2007-07-12 12:40:00,80.581,80.581,80.552,80.552,68730000.0
2007-07-12 12:41:00,80.54,80.573,80.531,80.564,60170000.0
2007-07-12 12:42:00,80.551,80.551,80.522,80.53,105450000.0
2007-07-12 12:43:00,80.522,80.553,80.522,80.545,80640000.0
2007-07-12 12:44:00,80.535,80.549,80.524,80.524,159720000.0
2007-07-12 12:45:00,80.517,80.551,80.517,80.551,173670000.0
2007-07-12 12:46:00,80.525,80.54,80.514,80.514,129610000.0
2007-07-12 12:47:00,80.555,80.555,80.524,80.532,128330000.0
2007-07-12 12:48:00,80.544,80.581,80.544,80.544,147560000.0
2007-07-12 12:49:00,80.533,80.554,80.533,80.554,128250000.0
2007-07-12 12:50:00,80.565,80.568,80.558,80.565,127360000.0
2007-07-12 12:51:00,80.535,80.559,80.531,80.544,15620000.0
2007-07-12 12:52:00,80.528,80.56,80.525,80.532,127440000.0
2007-07-12 12:54:00,80.525,80.541,80.518,80.518,12240000.0
2007-07-12 12:55:00,80.518,80.541,80.505,80.505,75660000.0
2007-07-12 12:56:00,80.524,80.524,80.489,80.516,160980000.0
2007-07-12 12:57:00,80.508,80.522,80.484,80.49,148270000.0
2007-07-12 12:58:00,80.521,80.521,80.476,80.497,117540000.0
2007-07-12 12:59:00,80.481,80.517,80.48,80.484,119970000.0
2007-07-12 13:00:00,80.489,80.511,80.465,80.465,134070000.0
2007-07-12 13:01:00,80.468,80.502,80.455,80.502,111720000.0
2007-07-12 13:02:00,80.497,80.501,80.496,80.496,123880000.0
2007-07-12 13:03:00,80.51,80.51,80.471,80.474,14310000.0
2007-07-12 13:04:00,80.472,80.503,80.465,80.472,62110000.0
2007-07-12 13:05:00,80.459,80.467,80.457,80.467,113920000.0
2007-07-12 13:06:00,80.469,80.501,80.447,80.482,86270000.0
2007-07-12 13:07:00,80.446,80.485,80.443,80.443,92170000.0
2007-07-12 13:08:00,80.451,80.457,80.45,80.451,121750000.0
2007-07-12 13:09:00,80.474,80.486,80.447,80.483,115530000.0
2007-07-12 13:10:00,80.463,80.486,80.455,80.482,121920000.0
2007-07-12 13:11:00,80.523,80.523,80.485,80.489,128190000.0
2007-07-12 13:12:00,80.483,80.509,80.483,80.506,150130000.0
2007-07-12 13:13:00,80.481,80.496,80.474,80.496,101930000.0
2007-07-12 13:14:00,80.504,80.511,80.475,80.511,90540000.0
2007-07-12 13:15:00,80.506,80.538,80.482,80.494,156930000.0
2007-07-12 13:16:00,80.485,80.489,80.483,80.489,112750000.0
2007-07-12 13:17:00,80.483,80.522,80.483,80.522,59610000.0
2007-07-12 13:18:00,80.501,80.533,80.501,80.524,125940000.0
2007-07-12 13:19:00,80.539,80.542,80.513,80.513,151950000.0
2007-07-12 13:20:00,80.505,80.541,80.503,80.503,161560000.0
2007-07-12 13:21:00,80.509,80.539,80.507,80.529,94700000.0
2007-07-12 13:22:00,80.503,80.523,80.503,80.521,111630000.0
2007-07-12 13:23:00,80.485,80.494,80.474,80.494,126510000.0
2007-07-12 13:24:00,80.497,80.538,80.497,80.531,85370000.0
2007-07-12 13:25:00,80.535,80.539,80.534,80.535,106340000.0
2007-07-12 13:26:00,80.51,80.553,80.51,80.553,59530000.0
2007-07-12 13:27:00,80.577,80.578,80.571,80.571,57950000.0
2007-07-12 13:28:00,80.51,80.516,80.51,80.515,93730000.0
2007-07-12 13:29:00,80.527,80.535,80.521,80.521,83780000.0
2007-07-12 13:30:00,80.516,80.539,80.516,80.53,151580000.0
2007-07-12 13:32:00,80.507,80.536,80.504,80.504,125240000.0
2007-07-12 13:33:00,80.51,80.533,80.503,80.533,131460000.0
2007-07-12 13:34:00,80.541,80.547,80.539,80.54,149410000.0
2007-07-12 13:35:00,80.528,80.53,80.524,80.527,135250000.0
2007-07-12 13:36:00,80.529,80.529,80.499,80.501,121900000.0
2007-07-12 13:37:00,80.508,80.535,80.502,80.526,16140000.0
2007-07-12 13:38:00,80.511,80.529,80.503,80.511,128990000.0
2007-07-12 13:39:00,80.531,80.531,80.499,80.522,114430000.0
2007-07-12 13:40:00,80.515,80.528,80.51,80.524,17640000.0
2007-07-12 13:41:00,80.488,80.544,80.488,80.518,150760000.0
2007-07-12 13:42:00,80.52,80.566,80.52,80.553,167140000.0
2007-07-12 13:43:00,80.525,80.527,80.518,80.526,125580000.0
2007-07-12 13:44:00,80.524,80.56,80.524,80.555,129820000.0
2007-07-12 13:45:00,80.562,80.572,80.526,80.572,154390000.0
2007-07-12 13:46:00,80.536,80.56,80.536,80.539,121520000.0
2007-07-12 13:47:00,80.529,80.569,80.529,80.54,113760000.0
2007-07-12 13:48:00,80.56,80.57,80.545,80.57,14690000.0
2007-07-12 13:49:00,80.544,80.579,80.533,80.533,130410000.0
2007-07-12 13:50:00,80.565,80.582,80.547,80.582,115330000.0
2007-07-12 13:51:00,80.531,80.56,80.53,80.546,14350000.0
2007-07-12 13:52:00,80.556,80.558,80.546,80.548,16410000.0
2007-07-12 13:53:00,80.531,80.563,80.531,80.554,111900000.0
2007-07-12 13:54:00,80.527,80.548,80.527,80.548,6010000.0
2007-07-12 13:55:00,80.537,80.562,80.532,80.562,138380000.0
2007-07-12 13:56:00,80.538,80.559,80.537,80.559,90090000.0
2007-07-12 13:57:00,80.53,80.561,80.53,80.55,117210000.0
2007-07-12 13:58:00,80.533,80.536,80.53,80.531,70860000.0
2007-07-12 13:59:00,80.521,80.527,80.521,80.526,53170000.0
2007-07-12 14:00:00,80.539,80.558,80.516,80.524,98390000.0
2007-07-12 14:01:00,80.513,80.551,80.513,80.543,75410000.0
2007-07-12 14:02:00,80.549,80.549,80.508,80.508,154280000.0
2007-07-12 14:03:00,80.518,80.549,80.516,80.545,159250000.0
2007-07-12 14:04:00,80.504,80.551,80.504,80.551,125970000.0
2007-07-12 14:05:00,80.544,80.544,80.505,80.51,136790000.0
2007-07-12 14:06:00,80.503,80.546,80.503,80.543,148540000.0
2007-07-12 14:07:00,80.5,80.507,80.5,80.505,127420000.0
2007-07-12 14:08:00,80.52,80.55,80.51,80.51,119440000.0
2007-07-12 14:09:00,80.516,80.548,80.514,80.548,15960000.0
2007-07-12 14:10:00,80.533,80.533,80.524,80.524,5260000.0
2007-07-12 14:11:00,80.521,80.551,80.514,80.551,113720000.0
2007-07-12 14:12:00,80.545,80.545,80.515,80.535,133430000.0
2007-07-12 14:14:00,80.521,80.555,80.516,80.555,128280000.0
2007-07-12 14:15:00,80.511,80.538,80.504,80.531,118510000.0
2007-07-12 14:16:00,80.529,80.536,80.529,80.536,10320000.0
2007-07-12 14:17:00,80.509,80.54,80.507,80.514,123460000.0
2007-07-12 14:18:00,80.53,80.58,80.53,80.58,15950000.0
2007-07-12 14:19:00,80.511,80.519,80.508,80.51,133710000.0
2007-07-12 14:20:00,80.52,80.551,80.516,80.551,115130000.0
2007-07-12 14:21:00,80.52,80.547,80.52,80.538,13520000.0
2007-07-12 14:22:00,80.545,80.545,80.52,80.52,6570000.0
2007-07-12 14:23:00,80.546,80.55,80.524,80.524,130740000.0
2007-07-12 14:24:00,80.536,80.575,80.529,80.572,154020000.0
2007-07-12 14:25:00,80.541,80.568,80.536,80.539,122700000.0
2007-07-12 14:26:00,80.533,80.569,80.533,80.554,114840000.0
2007-07-12 14:27:00,80.557,80.557,80.557,80.557,1690000.0
2007-07-12 14:28:00,80.523,80.536,80.523,80.536,7520000.0
2007-07-12 14:29:00,80.577,80.581,80.538,80.56,134050000.0
2007-07-12 14:30:00,80.566,80.58,80.54,80.576,148080000.0
2007-07-12 14:31:00,80.547,80.548,80.538,80.54,136240000.0
2007-07-12 14:32:00,80.543,80.552,80.522,80.527,123820000.0
2007-07-12 14:33:00,80.53,80.552,80.53,80.532,18800000.0
2007-07-12 14:34:00,80.55,80.575,80.55,80.559,15810000.0
2007-07-12 14:35:00,80.556,80.604,80.556,80.58,137010000.0
2007-07-12 14:36:00,80.571,80.609,80.562,80.562,147730000.0
2007-07-12 14:37:00,80.582,80.582,80.544,80.561,132330000.0
2007-07-12 14:38:00,80.55,80.578,80.544,80.544,126060000.0
2007-07-12 14:39:00,80.544,80.566,80.54,80.553,16140000.0
2007-07-12 14:40:00,80.56,80.578,80.547,80.552,124240000.0
2007-07-12 14:41:00,80.559,80.579,80.556,80.558,141560000.0
2007-07-12 14:42:00,80.554,80.592,80.554,80.559,149620000.0
2007-07-12 14:43:00,80.573,80.63,80.573,80.63,132190000.0
2007-07-12 14:44:00,80.589,80.629,80.589,80.601,116300000.0
2007-07-12 14:45:00,80.636,80.651,80.604,80.604,12660000.0
2007-07-12 14:46:00,80.604,80.604,80.564,80.576,75120000.0
2007-07-12 14:47:00,80.584,80.613,80.584,80.613,58230000.0
2007-07-12 14:48:00,80.612,80.624,80.612,80.619,109550000.0
2007-07-12 14:49:00,80.57,80.594,80.57,80.58,84560000.0
2007-07-12 14:50:00,80.617,80.627,80.593,80.602,157470000.0
2007-07-12 14:51:00,80.597,80.652,80.597,80.613,163720000.0
2007-07-12 14:52:00,80.637,80.641,80.61,80.619,129740000.0
2007-07-12 14:53:00,80.628,80.662,80.569,80.609,131370000.0
2007-07-12 14:54:00,80.644,80.644,80.606,80.61,154530000.0
2007-07-12 14:55:00,80.623,80.659,80.623,80.632,131270000.0
2007-07-12 14:56:00,80.615,80.627,80.597,80.617,119540000.0
2007-07-12 14:57:00,80.611,80.625,80.604,80.621,16140000.0
2007-07-12 14:58:00,80.623,80.626,80.599,80.607,16700000.0
2007-07-12 14:59:00,80.64,80.64,80.6,80.631,98760000.0
2007-07-12 15:00:00,80.64,80.643,80.615,80.643,172480000.0
2007-07-12 15:01:00,80.626,80.653,80.619,80.626,117150000.0
2007-07-12 15:02:00,80.646,80.665,80.618,80.665,59180000.0
2007-07-12 15:03:00,80.665,80.736,80.665,80.693,130520000.0
2007-07-12 15:04:00,80.711,80.711,80.683,80.704,156690000.0
2007-07-12 15:05:00,80.681,80.703,80.673,80.703,166150000.0
2007-07-12 15:06:00,80.695,80.701,80.666,80.671,108250000.0
2007-07-12 15:08:00,80.686,80.686,80.645,80.654,127290000.0
2007-07-12 15:09:00,80.681,80.681,80.633,80.633,75650000.0
2007-07-12 15:10:00,80.661,80.661,80.629,80.631,107320000.0
2007-07-12 15:11:00,80.619,80.657,80.619,80.648,59140000.0
2007-07-12 15:12:00,80.616,80.662,80.616,80.653,51380000.0
2007-07-12 15:13:00,80.674,80.68,80.638,80.675,87600000.0
2007-07-12 15:14:00,80.637,80.643,80.633,80.638,71900000.0
2007-07-12 15:15:00,80.639,80.698,80.639,80.682,137870000.0
2007-07-12 15:16:00,80.629,80.658,80.616,80.616,150670000.0
2007-07-12 15:17:00,80.614,80.635,80.604,80.635,112520000.0
2007-07-12 15:18:00,80.649,80.651,80.616,80.651,125870000.0
2007-07-12 15:19:00,80.634,80.661,80.626,80.645,133490000.0
2007-07-12 15:20:00,80.628,80.658,80.626,80.641,120470000.0
2007-07-12 15:21:00,80.672,80.672,80.632,80.639,106860000.0
2007-07-12 15:22:00,80.646,80.66,80.646,80.66,3190000.0
2007-07-12 15:23:00,80.662,80.674,80.63,80.63,154360000.0
2007-07-12 15:24:00,80.656,80.673,80.625,80.673,84110000.0
2007-07-12 15:25:00,80.633,80.661,80.623,80.641,103310000.0
2007-07-12 15:26:00,80.65,80.654,80.629,80.629,119720000.0
2007-07-12 15:27:00,80.63,80.672,80.626,80.669,85320000.0
2007-07-12 15:28:00,80.642,80.645,80.637,80.637,103430000.0
2007-07-12 15:29:00,80.645,80.664,80.63,80.664,60340000.0
2007-07-12 15:30:00,80.645,80.68,80.645,80.675,48120000.0
2007-07-12 15:31:00,80.646,80.648,80.641,80.641,82030000.0
2007-07-12 15:32:00,80.654,80.7,80.647,80.676,67060000.0
2007-07-12 15:33:00,80.676,80.708,80.667,80.691,136060000.0
2007-07-12 15:34:00,80.682,80.698,80.663,80.663,152890000.0
2007-07-12 15:35:00,80.685,80.685,80.644,80.655,111670000.0
2007-07-12 15:36:00,80.651,80.677,80.65,80.665,123090000.0
2007-07-12 15:37:00,80.648,80.669,80.637,80.669,125650000.0
2007-07-12 15:38:00,80.65,80.677,80.64,80.65,114740000.0
2007-07-12 15:39:00,80.673,80.678,80.646,80.671,108610000.0
2007-07-12 15:40:00,80.645,80.696,80.644,80.696,10710000.0
2007-07-12 15:41:00,80.661,80.696,80.656,80.656,39730000.0
2007-07-12 15:42:00,80.666,80.71,80.666,80.7,74790000.0
2007-07-12 15:43:00,80.659,80.667,80.659,80.659,81980000.0
2007-07-12 15:44:00,80.67,80.708,80.67,80.708,140160000.0
2007-07-12 15:45:00,80.697,80.747,80.692,80.741,106940000.0
2007-07-12 15:46:00,80.69,80.725,80.689,80.699,95870000.0
2007-07-12 15:47:00,80.741,80.741,80.668,80.674,94580000.0
2007-07-12 15:48:00,80.664,80.694,80.655,80.671,86090000.0
2007-07-12 15:49:00,80.66,80.701,80.66,80.664,64740000.0
2007-07-12 15:50:00,80.693,80.697,80.649,80.665,50840000.0
2007-07-12 15:51:00,80.66,80.683,80.654,80.661,82000000.0
2007-07-12 15:52:00,80.704,80.704,80.659,80.66,95580000.0
2007-07-12 15:53:00,80.674,80.699,80.674,80.679,66920000.0
2007-07-12 15:54:00,80.689,80.711,80.676,80.704,88130000.0
2007-07-12 15:55:00,80.683,80.713,80.683,80.713,75350000.0
2007-07-12 15:56:00,80.679,80.702,80.679,80.689,71840000.0
2007-07-12 15:57:00,80.715,80.723,80.688,80.697,86190000.0
2007-07-12 15:58:00,80.733,80.733,80.698,80.732,43970000.0
2007-07-12 15:59:00,80.691,80.719,80.683,80.683,93510000.0
2007-07-12 16:00:00,80.693,80.735,80.686,80.717,121270000.0
2007-07-12 16:01:00,80.725,80.766,80.716,80.716,87850000.0
2007-07-12 16:02:00,80.701,80.715,80.694,80.715,76930000.0
2007-07-12 16:03:00,80.684,80.728,80.684,80.71,65100000.0
2007-07-12 16:04:00,80.717,80.739,80.689,80.711,98970000.0
2007-07-12 16:05:00,80.687,80.687,80.662,80.662,66190000.0
2007-07-12 16:06:00,80.674,80.699,80.664,80.664,53510000.0
2007-07-12 16:07:00,80.668,80.691,80.663,80.678,58920000.0
2007-07-12 16:08:00,80.685,80.685,80.648,80.651,42700000.0
2007-07-12 16:09:00,80.661,80.693,80.655,80.692,58540000.0
2007-07-12 16:10:00,80.671,80.699,80.664,80.664,112310000.0
2007-07-12 16:11:00,80.674,80.685,80.673,80.679,80910000.0
2007-07-12 16:12:00,80.693,80.725,80.692,80.725,86100000.0
2007-07-12 16:13:00,80.723,80.732,80.696,80.732,119960000.0
2007-07-12 16:14:00,80.695,80.739,80.695,80.712,116980000.0
2007-07-12 16:15:00,80.701,80.74,80.701,80.734,107390000.0
2007-07-12 16:16:00,80.739,80.742,80.736,80.737,132660000.0
2007-07-12 16:17:00,80.711,80.739,80.707,80.734,132670000.0
2007-07-12 16:18:00,80.719,80.745,80.713,80.745,98730000.0
2007-07-12 16:19:00,80.707,80.741,80.707,80.741,82340000.0
2007-07-12 16:20:00,80.732,80.732,80.694,80.701,166820000.0
2007-07-12 16:21:00,80.719,80.741,80.705,80.736,101500000.0
2007-07-12 16:22:00,80.744,80.744,80.703,80.719,51130000.0
2007-07-12 16:23:00,80.684,80.711,80.684,80.707,111550000.0
2007-07-12 16:24:00,80.668,80.708,80.665,80.678,148030000.0
2007-07-12 16:25:00,80.704,80.704,80.678,80.684,159460000.0
2007-07-12 16:26:00,80.688,80.711,80.685,80.705,87640000.0
2007-07-12 16:27:00,80.676,80.709,80.676,80.709,117690000.0
2007-07-12 16:29:00,80.701,80.721,80.693,80.709,80910000.0
2007-07-12 16:30:00,80.722,80.722,80.698,80.71,100740000.0
2007-07-12 16:31:00,80.718,80.744,80.715,80.744,63090000.0
2007-07-12 16:32:00,80.719,80.725,80.713,80.718,54710000.0
2007-07-12 16:33:00,80.723,80.739,80.696,80.726,87750000.0
2007-07-12 16:34:00,80.727,80.763,80.727,80.763,73420000.0
2007-07-12 16:35:00,80.743,80.772,80.738,80.751,146060000.0
2007-07-12 16:36:00,80.76,80.785,80.716,80.716,144510000.0
2007-07-12 16:37:00,80.715,80.719,80.708,80.718,115040000.0
2007-07-12 16:38:00,80.736,80.774,80.736,80.774,121130000.0
2007-07-12 16:39:00,80.729,80.762,80.717,80.737,147070000.0
2007-07-12 16:40:00,80.717,80.724,80.712,80.723,118560000.0
2007-07-12 16:41:00,80.719,80.733,80.715,80.733,111190000.0
2007-07-12 16:42:00,80.737,80.756,80.724,80.734,18800000.0
2007-07-12 16:43:00,80.744,80.744,80.709,80.732,113990000.0
2007-07-12 16:44:00,80.691,80.731,80.691,80.719,113360000.0
2007-07-12 16:45:00,80.688,80.713,80.688,80.7,12990000.0
2007-07-12 16:46:00,80.693,80.735,80.693,80.734,65940000.0
2007-07-12 16:47:00,80.742,80.742,80.71,80.742,50530000.0
2007-07-12 16:48:00,80.734,80.749,80.712,80.738,87890000.0
2007-07-12 16:49:00,80.72,80.739,80.712,80.712,93590000.0
2007-07-12 16:50:00,80.72,80.732,80.703,80.703,71940000.0
2007-07-12 16:51:00,80.714,80.737,80.706,80.711,81780000.0
2007-07-12 16:52:00,80.724,80.76,80.724,80.731,64450000.0
2007-07-12 16:53:00,80.744,80.755,80.71,80.738,72840000.0
2007-07-12 16:54:00,80.721,80.747,80.71,80.71,78180000.0
2007-07-12 16:55:00,80.717,80.717,80.71,80.711,46780000.0
2007-07-12 16:56:00,80.739,80.748,80.739,80.747,94850000.0
2007-07-12 16:57:00,80.732,80.732,80.703,80.703,114060000.0
2007-07-12 16:58:00,80.714,80.74,80.707,80.74,89090000.0
2007-07-12 16:59:00,80.702,80.728,80.7,80.712,77210000.0
2007-07-12 17:00:00,80.742,80.742,80.701,80.718,62620000.0
2007-07-12 17:01:00,80.684,80.727,80.684,80.708,99830000.0
2007-07-12 17:02:00,80.744,80.754,80.717,80.754,59780000.0
2007-07-12 17:03:00,80.743,80.743,80.705,80.717,50120000.0
2007-07-12 17:04:00,80.686,80.706,80.651,80.655,47660000.0
2007-07-12 17:05:00,80.647,80.702,80.647,80.702,46300000.0
2007-07-12 17:06:00,80.694,80.7,80.669,80.669,51280000.0
2007-07-12 17:07:00,80.68,80.69,80.665,80.672,98710000.0
2007-07-12 17:08:00,80.704,80.704,80.67,80.67,82290000.0
2007-07-12 17:09:00,80.682,80.714,80.677,80.714,102150000.0
2007-07-12 17:10:00,80.724,80.728,80.689,80.694,114330000.0
2007-07-12 17:11:00,80.699,80.713,80.692,80.692,111480000.0
2007-07-12 17:12:00,80.681,80.713,80.681,80.704,112560000.0
2007-07-12 17:13:00,80.702,80.734,80.702,80.734,124840000.0
2007-07-12 17:14:00,80.695,80.739,80.695,80.7,125190000.0
2007-07-12 17:15:00,80.717,80.761,80.717,80.761,94070000.0
2007-07-12 17:16:00,80.725,80.76,80.716,80.741,84000000.0
2007-07-12 17:17:00,80.718,80.742,80.703,80.703,148360000.0
2007-07-12 17:18:00,80.703,80.737,80.703,80.737,106250000.0
2007-07-12 17:19:00,80.705,80.731,80.697,80.7,57580000.0
2007-07-12 17:20:00,80.692,80.731,80.692,80.731,107020000.0
2007-07-12 17:21:00,80.772,80.772,80.734,80.734,145150000.0
2007-07-12 17:22:00,80.733,80.733,80.701,80.732,153490000.0
2007-07-12 17:23:00,80.711,80.737,80.706,80.717,89520000.0
2007-07-12 17:24:00,80.717,80.743,80.712,80.712,98460000.0
2007-07-12 17:25:00,80.715,80.72,80.712,80.718,120210000.0
2007-07-12 17:26:00,80.709,80.709,80.704,80.705,71260000.0
2007-07-12 17:27:00,80.713,80.736,80.705,80.705,104670000.0
2007-07-12 17:28:00,80.698,80.729,80.687,80.687,58320000.0
2007-07-12 17:29:00,80.711,80.731,80.701,80.725,49580000.0
2007-07-12 17:30:00,80.7,80.733,80.7,80.719,89290000.0
2007-07-12 17:31:00,80.742,80.756,80.721,80.746,75440000.0
2007-07-12 17:32:00,80.76,80.761,80.732,80.76,141620000.0
2007-07-12 17:33:00,80.734,80.77,80.731,80.765,147940000.0
2007-07-12 17:34:00,80.745,80.825,80.736,80.798,113920000.0
2007-07-12 17:35:00,80.834,80.834,80.757,80.757,114920000.0
2007-07-12 17:36:00,80.776,80.781,80.733,80.772,129450000.0
2007-07-12 17:37:00,80.752,80.813,80.752,80.813,113080000.0
2007-07-12 17:38:00,80.801,80.805,80.766,80.77,109500000.0
2007-07-12 17:39:00,80.8,80.8,80.769,80.787,13940000.0
2007-07-12 17:40:00,80.768,80.768,80.761,80.765,12210000.0
2007-07-12 17:41:00,80.756,80.781,80.734,80.739,116930000.0
2007-07-12 17:42:00,80.752,80.78,80.752,80.752,104070000.0
2007-07-12 17:43:00,80.752,80.791,80.748,80.791,13920000.0
2007-07-12 17:44:00,80.784,80.811,80.757,80.811,105140000.0
2007-07-12 17:45:00,80.778,80.795,80.765,80.766,14910000.0
2007-07-12 17:46:00,80.767,80.804,80.767,80.769,110610000.0
2007-07-12 17:47:00,80.792,80.8,80.777,80.78,111750000.0
2007-07-12 17:48:00,80.778,80.79,80.772,80.772,9570000.0
2007-07-12 17:49:00,80.763,80.769,80.763,80.769,11690000.0
2007-07-12 17:50:00,80.76,80.766,80.76,80.766,70470000.0
2007-07-12 17:51:00,80.763,80.797,80.763,80.773,130360000.0
2007-07-12 17:52:00,80.806,80.807,80.773,80.773,145390000.0
2007-07-12 17:53:00,80.776,80.789,80.763,80.763,106300000.0
2007-07-12 17:54:00,80.772,80.799,80.768,80.77,115140000.0
2007-07-12 17:55:00,80.763,80.8,80.759,80.762,144760000.0
2007-07-12 17:56:00,80.755,80.785,80.755,80.77,112050000.0
2007-07-12 17:57:00,80.801,80.801,80.767,80.786,112270000.0
2007-07-12 17:58:00,80.761,80.781,80.761,80.771,9620000.0
2007-07-12 17:59:00,80.761,80.804,80.761,80.804,106690000.0
2007-07-12 18:00:00,80.764,80.797,80.764,80.793,118190000.0
2007-07-12 18:03:00,80.796,80.801,80.796,80.797,116310000.0
2007-07-12 18:04:00,80.75,80.78,80.744,80.744,20230000.0
2007-07-12 18:05:00,80.773,80.773,80.744,80.748,91790000.0
2007-07-12 18:06:00,80.738,80.768,80.738,80.768,173270000.0
2007-07-12 18:07:00,80.743,80.769,80.727,80.752,118530000.0
2007-07-12 18:08:00,80.733,80.76,80.73,80.76,62490000.0
2007-07-12 18:09:00,80.722,80.752,80.722,80.752,127390000.0
2007-07-12 18:10:00,80.778,80.78,80.776,80.779,153650000.0
2007-07-12 18:11:00,80.764,80.773,80.74,80.773,158810000.0
2007-07-12 18:12:00,80.787,80.787,80.78,80.78,102020000.0
2007-07-12 18:13:00,80.761,80.761,80.722,80.726,111790000.0
2007-07-12 18:14:00,80.756,80.791,80.743,80.791,136260000.0
2007-07-12 18:15:00,80.787,80.798,80.764,80.793,84360000.0
2007-07-12 18:16:00,80.768,80.798,80.759,80.759,110630000.0
2007-07-12 18:17:00,80.769,80.801,80.763,80.763,66200000.0
2007-07-12 18:18:00,80.774,80.799,80.766,80.766,55060000.0
2007-07-12 18:19:00,80.794,80.804,80.765,80.804,103080000.0
2007-07-12 18:20:00,80.792,80.792,80.749,80.751,82650000.0
2007-07-12 18:21:00,80.741,80.776,80.741,80.744,147610000.0
2007-07-12 18:22:00,80.733,80.746,80.733,80.738,155020000.0
2007-07-12 18:23:00,80.763,80.769,80.737,80.739,122870000.0
2007-07-12 18:24:00,80.734,80.763,80.734,80.756,128450000.0
2007-07-12 18:25:00,80.721,80.728,80.72,80.72,145200000.0
2007-07-12 18:26:00,80.759,80.773,80.735,80.752,126520000.0
2007-07-12 18:27:00,80.781,80.789,80.746,80.773,117890000.0
2007-07-12 18:28:00,80.747,80.767,80.745,80.747,19430000.0
2007-07-12 18:29:00,80.783,80.783,80.758,80.76,75880000.0
2007-07-12 18:30:00,80.789,80.794,80.77,80.789,155280000.0
2007-07-12 18:31:00,80.803,80.81,80.802,80.808,156840000.0
2007-07-12 18:32:00,80.799,80.807,80.798,80.806,120110000.0
2007-07-12 18:33:00,80.765,80.801,80.765,80.795,127030000.0
2007-07-12 18:34:00,80.766,80.766,80.749,80.758,153830000.0
2007-07-12 18:35:00,80.749,80.75,80.744,80.747,132560000.0
2007-07-12 18:36:00,80.78,80.793,80.755,80.764,125600000.0
2007-07-12 18:37:00,80.771,80.795,80.771,80.795,7590000.0
2007-07-12 18:38:00,80.785,80.826,80.785,80.808,51330000.0
2007-07-12 18:39:00,80.817,80.824,80.802,80.824,104460000.0
2007-07-12 18:41:00,80.792,80.827,80.76,80.77,151190000.0
2007-07-12 18:42:00,80.776,80.804,80.772,80.772,154030000.0
2007-07-12 18:43:00,80.777,80.779,80.769,80.778,121460000.0
2007-07-12 18:44:00,80.77,80.797,80.748,80.752,123580000.0
2007-07-12 18:45:00,80.774,80.774,80.748,80.748,143540000.0
2007-07-12 18:46:00,80.736,80.737,80.728,80.737,129600000.0
2007-07-12 18:47:00,80.728,80.787,80.728,80.787,123070000.0
2007-07-12 18:48:00,80.772,80.778,80.753,80.766,24070000.0
2007-07-12 18:49:00,80.719,80.77,80.719,80.77,59760000.0
2007-07-12 18:50:00,80.772,80.777,80.771,80.777,59110000.0
2007-07-12 18:51:00,80.752,80.798,80.749,80.763,101330000.0
2007-07-12 18:52:00,80.79,80.79,80.749,80.774,78750000.0
2007-07-12 18:53:00,80.743,80.743,80.728,80.731,142370000.0
2007-07-12 18:54:00,80.731,80.77,80.731,80.752,146620000.0
2007-07-12 18:55:00,80.792,80.794,80.758,80.794,126120000.0
2007-07-12 18:56:00,80.802,80.802,80.764,80.802,124630000.0
2007-07-12 18:57:00,80.801,80.809,80.801,80.806,145690000.0
2007-07-12 18:58:00,80.775,80.777,80.768,80.769,124130000.0
2007-07-12 18:59:00,80.776,80.78,80.776,80.776,119280000.0
2007-07-12 19:00:00,80.786,80.823,80.781,80.823,12630000.0
2007-07-12 19:01:00,80.816,80.82,80.783,80.783,147640000.0
2007-07-12 19:02:00,80.821,80.828,80.818,80.827,125380000.0
2007-07-12 19:03:00,80.814,80.823,80.811,80.811,116490000.0
2007-07-12 19:04:00,80.813,80.813,80.787,80.801,11340000.0
2007-07-12 19:05:00,80.821,80.826,80.82,80.825,122470000.0
2007-07-12 19:06:00,80.812,80.814,80.768,80.79,149270000.0
2007-07-12 19:07:00,80.76,80.771,80.759,80.76,167510000.0
2007-07-12 19:08:00,80.748,80.773,80.745,80.752,101110000.0
2007-07-12 19:09:00,80.745,80.772,80.745,80.762,109050000.0
2007-07-12 19:10:00,80.773,80.773,80.753,80.753,139810000.0
2007-07-12 19:11:00,80.742,80.749,80.741,80.744,94040000.0
2007-07-12 19:12:00,80.783,80.787,80.775,80.775,112470000.0
2007-07-12 19:14:00,80.762,80.783,80.757,80.761,51360000.0
2007-07-12 19:15:00,80.756,80.785,80.743,80.785,88470000.0
2007-07-12 19:16:00,80.752,80.793,80.752,80.76,74720000.0
2007-07-12 19:17:00,80.77,80.797,80.762,80.768,150760000.0
2007-07-12 19:18:00,80.817,80.818,80.773,80.773,145850000.0
2007-07-12 19:20:00,80.801,80.807,80.8,80.807,135820000.0
2007-07-12 19:21:00,80.817,80.817,80.808,80.808,149320000.0
2007-07-12 19:24:00,80.797,80.797,80.797,80.797,1130000.0
2007-07-12 19:25:00,80.757,80.761,80.754,80.758,172500000.0
2007-07-12 19:26:00,80.798,80.799,80.797,80.798,95780000.0
2007-07-12 19:27:00,80.755,80.771,80.742,80.771,126460000.0
2007-07-12 19:29:00,80.75,80.75,80.744,80.745,84450000.0
2007-07-12 19:30:00,80.78,80.791,80.751,80.781,114360000.0
2007-07-12 19:33:00,80.753,80.777,80.746,80.755,104560000.0
2007-07-12 19:34:00,80.787,80.79,80.787,80.788,83080000.0
2007-07-12 19:35:00,80.781,80.793,80.779,80.782,157370000.0
2007-07-12 19:36:00,80.761,80.808,80.761,80.803,165380000.0
2007-07-12 19:39:00,80.789,80.791,80.786,80.788,159300000.0
2007-07-12 19:40:00,80.773,80.802,80.771,80.771,132150000.0
2007-07-12 19:41:00,80.774,80.778,80.768,80.768,127060000.0
2007-07-12 19:42:00,80.791,80.807,80.788,80.807,14810000.0
2007-07-12 19:43:00,80.776,80.776,80.77,80.77,7550000.0
2007-07-12 19:45:00,80.804,80.804,80.802,80.802,5860000.0
2007-07-12 19:46:00,80.768,80.784,80.764,80.784,17350000.0
2007-07-12 19:47:00,80.798,80.801,80.794,80.799,126050000.0
2007-07-12 19:48:00,80.787,80.787,80.78,80.78,135910000.0
2007-07-12 19:49:00,80.759,80.761,80.756,80.757,165780000.0
2007-07-12 19:51:00,80.795,80.799,80.788,80.788,86860000.0
2007-07-12 19:52:00,80.77,80.797,80.77,80.776,15480000.0
2007-07-12 19:53:00,80.766,80.8,80.766,80.766,116100000.0
2007-07-12 19:54:00,80.796,80.803,80.774,80.803,104370000.0
2007-07-12 19:55:00,80.753,80.762,80.753,80.762,16530000.0
2007-07-12 19:56:00,80.757,80.766,80.757,80.759,99270000.0
2007-07-12 19:57:00,80.793,80.793,80.793,80.793,1690000.0
2007-07-12 19:59:00,80.792,80.801,80.791,80.801,120210000.0
2007-07-12 20:00:00,80.788,80.79,80.778,80.778,120920000.0
2007-07-12 20:02:00,80.766,80.766,80.762,80.766,52750000.0
2007-07-12 20:03:00,80.81,80.811,80.806,80.806,19970000.0
2007-07-12 20:04:00,80.784,80.788,80.771,80.771,10720000.0
2007-07-12 20:05:00,80.763,80.792,80.763,80.792,121440000.0
2007-07-12 20:06:00,80.771,80.804,80.771,80.799,8650000.0
2007-07-12 20:07:00,80.761,80.797,80.761,80.792,102020000.0
2007-07-12 20:08:00,80.757,80.775,80.739,80.739,105750000.0
2007-07-12 20:09:00,80.752,80.778,80.752,80.765,114080000.0
2007-07-12 20:10:00,80.779,80.791,80.756,80.765,74930000.0
2007-07-12 20:11:00,80.773,80.781,80.757,80.761,89610000.0
2007-07-12 20:12:00,80.755,80.784,80.752,80.777,96160000.0
2007-07-12 20:13:00,80.753,80.78,80.751,80.769,57920000.0
2007-07-12 20:14:00,80.73,80.742,80.73,80.738,124440000.0
2007-07-12 20:15:00,80.774,80.774,80.741,80.76,98020000.0
2007-07-12 20:17:00,80.743,80.743,80.72,80.73,107170000.0
2007-07-12 20:18:00,80.797,80.797,80.758,80.785,96270000.0
2007-07-12 20:19:00,80.74,80.782,80.74,80.782,99580000.0
2007-07-12 20:20:00,80.745,80.787,80.745,80.745,107590000.0
2007-07-12 20:21:00,80.759,80.797,80.755,80.769,83630000.0
2007-07-12 20:22:00,80.761,80.788,80.761,80.788,48980000.0
2007-07-12 20:23:00,80.768,80.794,80.753,80.753,63440000.0
2007-07-12 20:24:00,80.762,80.798,80.762,80.79,77140000.0
2007-07-12 20:25:00,80.755,80.804,80.755,80.804,97800000.0
2007-07-12 20:26:00,80.763,80.795,80.763,80.795,72420000.0
2007-07-12 20:27:00,80.781,80.793,80.781,80.793,3010000.0
2007-07-12 20:28:00,80.761,80.767,80.761,80.766,59900000.0
2007-07-12 20:29:00,80.807,80.811,80.803,80.808,112190000.0
2007-07-12 20:30:00,80.761,80.789,80.761,80.784,100510000.0
2007-07-12 20:32:00,80.767,80.771,80.764,80.766,43020000.0
2007-07-12 20:33:00,80.797,80.799,80.796,80.796,62190000.0
2007-07-12 20:34:00,80.759,80.767,80.759,80.767,89340000.0
2007-07-12 20:35:00,80.76,80.761,80.754,80.758,116070000.0
2007-07-12 20:36:00,80.752,80.795,80.752,80.793,106470000.0
2007-07-12 20:37:00,80.787,80.79,80.786,80.788,125230000.0
2007-07-12 20:38:00,80.76,80.793,80.76,80.793,101500000.0
2007-07-12 20:39:00,80.755,80.791,80.755,80.777,77100000.0
2007-07-12 20:40:00,80.794,80.794,80.756,80.762,64930000.0
2007-07-12 20:41:00,80.772,80.798,80.772,80.798,83480000.0
2007-07-12 20:42:00,80.792,80.792,80.764,80.785,62670000.0
2007-07-12 20:43:00,80.774,80.803,80.774,80.803,68320000.0
2007-07-12 20:44:00,80.778,80.779,80.776,80.778,64870000.0
2007-07-12 20:45:00,80.775,80.821,80.775,80.821,94690000.0
2007-07-12 20:46:00,80.781,80.801,80.773,80.773,14800000.0
2007-07-12 20:48:00,80.777,80.785,80.773,80.785,119570000.0
2007-07-12 20:51:00,80.805,80.806,80.799,80.799,114750000.0
2007-07-12 20:54:00,80.772,80.796,80.768,80.796,9050000.0
2007-07-12 20:55:00,80.789,80.801,80.765,80.801,95920000.0
2007-07-12 20:56:00,80.775,80.776,80.764,80.765,180320000.0
2007-07-12 20:57:00,80.778,80.795,80.776,80.786,204200000.0
2007-07-12 20:59:00,80.789,80.791,80.787,80.787,96560000.0
2007-07-12 21:00:00,80.753,80.79,80.753,80.784,112550000.0
2007-07-12 21:01:00,80.778,80.787,80.777,80.785,96060000.0
2007-07-12 21:02:00,80.777,80.783,80.767,80.767,92230000.0
2007-07-12 21:03:00,80.781,80.818,80.781,80.818,169860000.0
2007-07-12 21:06:00,80.791,80.816,80.791,80.806,23850000.0
2007-07-12 21:07:00,80.797,80.798,80.789,80.789,118610000.0
2007-07-12 21:09:00,80.794,80.822,80.794,80.822,6570000.0
2007-07-12 21:10:00,80.786,80.794,80.786,80.787,10980000.0
2007-07-12 21:11:00,80.795,80.795,80.786,80.795,111230000.0
2007-07-12 21:12:00,80.813,80.826,80.804,80.804,64070000.0
2007-07-12 21:13:00,80.813,80.82,80.803,80.803,15330000.0
2007-07-12 21:14:00,80.81,80.817,80.808,80.816,64240000.0
2007-07-12 21:15:00,80.838,80.857,80.838,80.855,13710000.0
2007-07-12 21:16:00,80.823,80.832,80.823,80.832,6580000.0
2007-07-12 21:17:00,80.847,80.847,80.841,80.841,105460000.0
2007-07-12 21:18:00,80.834,80.841,80.834,80.838,8270000.0
2007-07-12 21:19:00,80.821,80.829,80.818,80.82,15670000.0
2007-07-12 21:20:00,80.808,80.814,80.8,80.814,78770000.0
2007-07-12 21:21:00,80.832,80.837,80.809,80.809,14090000.0
2007-07-12 21:22:00,80.788,80.788,80.784,80.788,84590000.0
2007-07-12 21:23:00,80.806,80.812,80.795,80.801,109880000.0
2007-07-12 21:24:00,80.797,80.809,80.786,80.808,21860000.0
2007-07-12 21:25:00,80.814,80.814,80.814,80.814,1690000.0
2007-07-12 21:26:00,80.797,80.797,80.778,80.778,93160000.0
2007-07-12 21:27:00,80.794,80.802,80.783,80.783,69270000.0
2007-07-12 21:28:00,80.788,80.809,80.788,80.809,4140000.0
2007-07-12 21:29:00,80.8,80.814,80.797,80.797,102810000.0
2007-07-12 21:30:00,80.813,80.817,80.807,80.808,101000000.0
2007-07-12 21:31:00,80.825,80.825,80.809,80.817,67850000.0
2007-07-12 21:32:00,80.81,80.816,80.81,80.816,85110000.0
2007-07-12 21:33:00,80.813,80.85,80.813,80.843,89440000.0
2007-07-12 21:34:00,80.822,80.823,80.822,80.823,5630000.0
2007-07-12 21:35:00,80.809,80.81,80.799,80.802,82320000.0
2007-07-12 21:36:00,80.811,80.824,80.808,80.815,87070000.0
2007-07-12 21:37:00,80.819,80.82,80.801,80.813,14840000.0
2007-07-12 21:38:00,80.839,80.839,80.801,80.801,79860000.0
2007-07-12 21:39:00,80.809,80.825,80.805,80.825,129030000.0
2007-07-12 21:40:00,80.804,80.806,80.794,80.796,100050000.0
2007-07-12 21:41:00,80.804,80.808,80.793,80.801,123350000.0
2007-07-12 21:42:00,80.813,80.823,80.805,80.823,131500000.0
2007-07-12 21:43:00,80.797,80.8,80.794,80.797,128250000.0
2007-07-12 21:44:00,80.826,80.826,80.811,80.811,70860000.0
2007-07-12 21:45:00,80.836,80.838,80.832,80.832,118890000.0
2007-07-12 21:46:00,80.812,80.812,80.798,80.807,13600000.0
2007-07-12 21:48:00,80.8,80.823,80.8,80.823,83960000.0
2007-07-12 21:49:00,80.836,80.838,80.831,80.835,102150000.0
2007-07-12 21:51:00,80.827,80.84,80.807,80.836,98240000.0
2007-07-12 21:53:00,80.799,80.8,80.796,80.798,74170000.0
2007-07-12 21:54:00,80.816,80.838,80.816,80.821,109480000.0
2007-07-12 21:55:00,80.809,80.809,80.805,80.806,69570000.0
2007-07-12 21:57:00,80.837,80.838,80.837,80.838,3190000.0
2007-07-12 21:58:00,80.815,80.822,80.809,80.822,13710000.0
2007-07-12 21:59:00,80.818,80.827,80.81,80.81,89990000.0
2007-07-12 22:00:00,80.822,80.84,80.822,80.836,85620000.0
2007-07-12 22:02:00,80.809,80.815,80.799,80.799,84110000.0
2007-07-12 22:03:00,80.818,80.831,80.801,80.813,96160000.0
2007-07-12 22:04:00,80.803,80.807,80.802,80.802,95760000.0
2007-07-12 22:06:00,80.804,80.841,80.804,80.836,84400000.0
2007-07-12 22:07:00,80.801,80.807,80.801,80.806,6240000.0
2007-07-12 22:08:00,80.8,80.806,80.799,80.799,62230000.0
2007-07-12 22:09:00,80.813,80.841,80.805,80.841,119360000.0
2007-07-12 22:12:00,80.806,80.829,80.806,80.823,91950000.0
2007-07-12 22:13:00,80.804,80.815,80.798,80.804,94030000.0
2007-07-12 22:15:00,80.844,80.848,80.838,80.838,117210000.0
2007-07-12 22:18:00,80.847,80.85,80.847,80.85,50750000.0
2007-07-12 22:19:00,80.82,80.82,80.817,80.819,57660000.0
2007-07-12 22:20:00,80.81,80.817,80.81,80.815,68350000.0
2007-07-12 22:21:00,80.814,80.853,80.814,80.85,11830000.0
2007-07-12 22:22:00,80.803,80.805,80.803,80.805,3380000.0
2007-07-12 22:23:00,80.817,80.817,80.81,80.81,50960000.0
2007-07-12 22:24:00,80.837,80.839,80.837,80.837,53340000.0
2007-07-12 22:27:00,80.792,80.813,80.792,80.813,78170000.0
2007-07-12 22:28:00,80.801,80.804,80.79,80.791,85120000.0
2007-07-12 22:29:00,80.797,80.799,80.795,80.797,53940000.0
2007-07-12 22:30:00,80.795,80.826,80.795,80.825,40820000.0
2007-07-12 22:31:00,80.796,80.797,80.789,80.789,77160000.0
2007-07-12 22:32:00,80.777,80.779,80.776,80.779,74280000.0
2007-07-12 22:33:00,80.79,80.805,80.783,80.783,76370000.0
2007-07-12 22:34:00,80.787,80.787,80.773,80.778,37640000.0
2007-07-12 22:35:00,80.786,80.788,80.78,80.788,100860000.0
2007-07-12 22:36:00,80.827,80.827,80.82,80.82,114180000.0
2007-07-12 22:37:00,80.776,80.777,80.768,80.768,93290000.0
2007-07-12 22:38:00,80.775,80.777,80.769,80.776,55970000.0
2007-07-12 22:39:00,80.818,80.819,80.815,80.817,99920000.0
2007-07-12 22:40:00,80.785,80.785,80.781,80.781,3190000.0
2007-07-12 22:41:00,80.787,80.788,80.78,80.788,63580000.0
2007-07-12 22:42:00,80.783,80.814,80.783,80.814,41130000.0
2007-07-12 22:44:00,80.768,80.769,80.767,80.769,13340000.0
2007-07-12 22:45:00,80.816,80.816,80.811,80.811,22460000.0
2007-07-12 22:46:00,80.775,80.775,80.763,80.763,56930000.0
2007-07-12 22:47:00,80.749,80.753,80.744,80.748,44700000.0
2007-07-12 22:48:00,80.779,80.779,80.777,80.778,70110000.0
2007-07-12 22:50:00,80.739,80.748,80.738,80.748,47900000.0
2007-07-12 22:51:00,80.765,80.798,80.765,80.768,32350000.0
2007-07-12 22:52:00,80.778,80.779,80.777,80.777,78460000.0
2007-07-12 22:53:00,80.768,80.77,80.766,80.768,64400000.0
2007-07-12 22:54:00,80.784,80.793,80.774,80.793,104090000.0
2007-07-12 22:56:00,80.778,80.779,80.776,80.777,128410000.0
2007-07-12 22:57:00,80.799,80.799,80.799,80.799,1130000.0
2007-07-12 22:58:00,80.765,80.767,80.764,80.767,45030000.0
2007-07-12 23:00:00,80.798,80.798,80.795,80.798,42840000.0
2007-07-12 23:01:00,80.781,80.781,80.762,80.769,46650000.0
2007-07-12 23:02:00,80.757,80.758,80.756,80.757,37270000.0
2007-07-12 23:03:00,80.787,80.787,80.785,80.787,12860000.0
2007-07-12 23:04:00,80.766,80.776,80.766,80.776,35810000.0
2007-07-12 23:06:00,80.79,80.809,80.785,80.805,47720000.0
2007-07-12 23:08:00,80.767,80.767,80.761,80.765,42890000.0
2007-07-12 23:09:00,80.772,80.789,80.762,80.789,15080000.0
2007-07-12 23:10:00,80.741,80.746,80.74,80.74,11670000.0
2007-07-12 23:11:00,80.731,80.744,80.731,80.738,80320000.0
2007-07-12 23:12:00,80.748,80.766,80.745,80.745,12780000.0
2007-07-12 23:15:00,80.711,80.747,80.711,80.746,17700000.0
2007-07-12 23:16:00,80.726,80.735,80.722,80.722,47430000.0
2007-07-12 23:17:00,80.732,80.732,80.712,80.712,97540000.0
2007-07-12 23:18:00,80.702,80.73,80.702,80.703,33500000.0
2007-07-12 23:19:00,80.707,80.707,80.701,80.701,60960000.0
2007-07-12 23:21:00,80.727,80.73,80.726,80.726,116780000.0
2007-07-12 23:23:00,80.679,80.694,80.679,80.682,28930000.0
2007-07-12 23:24:00,80.685,80.702,80.682,80.702,11270000.0
2007-07-12 23:25:00,80.685,80.685,80.679,80.683,14120000.0
2007-07-12 23:26:00,80.679,80.68,80.675,80.68,74700000.0
2007-07-12 23:27:00,80.692,80.71,80.685,80.69,72830000.0
2007-07-12 23:28:00,80.696,80.699,80.695,80.696,48670000.0
2007-07-12 23:29:00,80.693,80.7,80.691,80.695,72620000.0
2007-07-12 23:30:00,80.704,80.705,80.699,80.699,95000000.0
2007-07-12 23:31:00,80.686,80.696,80.686,80.696,64400000.0
2007-07-12 23:32:00,80.692,80.697,80.691,80.696,75130000.0
2007-07-12 23:33:00,80.727,80.73,80.726,80.728,101530000.0
2007-07-12 23:36:00,80.737,80.739,80.732,80.732,83150000.0
2007-07-12 23:37:00,80.705,80.707,80.699,80.704,108710000.0
2007-07-12 23:38:00,80.717,80.719,80.698,80.716,73010000.0
2007-07-12 23:39:00,80.747,80.75,80.746,80.746,119830000.0
2007-07-12 23:42:00,80.742,80.742,80.714,80.714,82490000.0
2007-07-12 23:43:00,80.718,80.718,80.711,80.711,80130000.0
2007-07-12 23:45:00,80.737,80.739,80.729,80.729,83410000.0
2007-07-12 23:46:00,80.716,80.716,80.703,80.709,77810000.0
2007-07-12 23:47:00,80.716,80.716,80.7,80.7,81850000.0
2007-07-12 23:48:00,80.722,80.722,80.688,80.688,11490000.0
2007-07-12 23:49:00,80.695,80.696,80.691,80.696,12990000.0
2007-07-12 23:50:00,80.686,80.686,80.671,80.684,105850000.0
2007-07-12 23:51:00,80.681,80.727,80.681,80.726,115570000.0
2007-07-12 23:52:00,80.682,80.683,80.682,80.683,3500000.0
2007-07-12 23:53:00,80.678,80.679,80.677,80.678,64970000.0
2007-07-12 23:54:00,80.717,80.717,80.717,80.717,4170000.0
2007-07-12 23:55:00,80.685,80.685,80.681,80.681,5070000.0
2007-07-12 23:56:00,80.687,80.687,80.678,80.685,63840000.0
2007-07-12 23:57:00,80.683,80.711,80.683,80.691,22380000.0
2007-07-12 23:58:00,80.7,80.702,80.695,80.699,13720000.0
2007-07-12 23:59:00,80.709,80.716,80.709,80.71,49140000.0
2007-07-13 00:00:00,80.702,80.706,80.7,80.7,97390000.0
2007-07-13 00:01:00,80.704,80.704,80.693,80.693,6770000.0
2007-07-13 00:02:00,80.673,80.673,80.651,80.651,80490000.0
2007-07-13 00:03:00,80.659,80.692,80.655,80.692,54900000.0
2007-07-13 00:04:00,80.646,80.649,80.645,80.646,71320000.0
2007-07-13 00:05:00,80.654,80.66,80.651,80.653,105180000.0
2007-07-13 00:06:00,80.643,80.679,80.643,80.646,50940000.0
2007-07-13 00:09:00,80.684,80.684,80.677,80.677,6190000.0
2007-07-13 00:10:00,80.648,80.649,80.645,80.649,67310000.0
2007-07-13 00:11:00,80.659,80.664,80.652,80.652,56010000.0
2007-07-13 00:12:00,80.678,80.679,80.675,80.679,39360000.0
2007-07-13 00:14:00,80.656,80.656,80.645,80.645,50930000.0
2007-07-13 00:15:00,80.661,80.682,80.661,80.673,34810000.0
2007-07-13 00:16:00,80.668,80.668,80.665,80.665,42650000.0
2007-07-13 00:17:00,80.654,80.666,80.654,80.666,93450000.0
2007-07-13 00:18:00,80.68,80.696,80.68,80.688,83610000.0
2007-07-13 00:19:00,80.696,80.696,80.681,80.693,128710000.0
2007-07-13 00:21:00,80.736,80.736,80.73,80.73,63570000.0
2007-07-13 00:24:00,80.728,80.73,80.728,80.728,56880000.0
2007-07-13 00:26:00,80.707,80.707,80.699,80.707,57260000.0
2007-07-13 00:27:00,80.745,80.745,80.741,80.741,5640000.0
2007-07-13 00:28:00,80.7,80.707,80.7,80.7,16020000.0
2007-07-13 00:29:00,80.709,80.709,80.707,80.709,24320000.0
2007-07-13 00:30:00,80.736,80.736,80.731,80.731,68770000.0
2007-07-13 00:31:00,80.702,80.703,80.702,80.703,3420000.0
2007-07-13 00:32:00,80.719,80.72,80.716,80.718,134090000.0
2007-07-13 00:33:00,80.738,80.74,80.736,80.738,112300000.0
2007-07-13 00:34:00,80.711,80.715,80.711,80.715,2820000.0
2007-07-13 00:35:00,80.71,80.717,80.709,80.717,132630000.0
2007-07-13 00:36:00,80.731,80.761,80.731,80.741,95000000.0
2007-07-13 00:37:00,80.731,80.737,80.729,80.736,106870000.0
2007-07-13 00:39:00,80.786,80.786,80.779,80.779,46060000.0
2007-07-13 00:40:00,80.747,80.747,80.739,80.739,28490000.0
2007-07-13 00:42:00,80.748,80.765,80.742,80.742,32490000.0
2007-07-13 00:43:00,80.747,80.747,80.739,80.739,39480000.0
2007-07-13 00:44:00,80.746,80.746,80.741,80.741,43610000.0
2007-07-13 00:45:00,80.745,80.745,80.705,80.713,104030000.0
2007-07-13 00:46:00,80.713,80.713,80.705,80.713,10180000.0
2007-07-13 00:47:00,80.728,80.73,80.725,80.727,77040000.0
2007-07-13 00:48:00,80.744,80.774,80.744,80.753,90270000.0
2007-07-13 00:49:00,80.735,80.735,80.721,80.729,129580000.0
2007-07-13 00:50:00,80.72,80.734,80.72,80.731,114730000.0
2007-07-13 00:51:00,80.755,80.757,80.748,80.748,163270000.0
2007-07-13 00:52:00,80.725,80.73,80.718,80.72,137270000.0
2007-07-13 00:54:00,80.748,80.75,80.747,80.75,63840000.0
2007-07-13 00:55:00,80.703,80.714,80.703,80.709,90260000.0
2007-07-13 00:56:00,80.719,80.721,80.716,80.718,53410000.0
2007-07-13 00:57:00,80.714,80.717,80.705,80.709,17320000.0
2007-07-13 00:58:00,80.7,80.706,80.7,80.704,72420000.0
2007-07-13 00:59:00,80.693,80.698,80.688,80.698,31010000.0
2007-07-13 01:00:00,80.692,80.713,80.692,80.708,62970000.0
2007-07-13 01:01:00,80.69,80.697,80.69,80.694,68600000.0
2007-07-13 01:02:00,80.693,80.705,80.691,80.704,105980000.0
2007-07-13 01:03:00,80.719,80.735,80.714,80.735,13530000.0
2007-07-13 01:04:00,80.715,80.715,80.712,80.712,4510000.0
2007-07-13 01:05:00,80.718,80.72,80.717,80.718,77840000.0
2007-07-13 01:06:00,80.756,80.756,80.751,80.751,3760000.0
2007-07-13 01:08:00,80.711,80.722,80.711,80.722,39740000.0
2007-07-13 01:09:00,80.725,80.737,80.725,80.737,8830000.0
2007-07-13 01:10:00,80.73,80.732,80.724,80.728,12620000.0
2007-07-13 01:11:00,80.721,80.727,80.72,80.725,63120000.0
2007-07-13 01:12:00,80.722,80.743,80.722,80.725,13150000.0
2007-07-13 01:13:00,80.727,80.727,80.727,80.727,1130000.0
2007-07-13 01:14:00,80.737,80.745,80.732,80.745,60720000.0
2007-07-13 01:15:00,80.746,80.781,80.746,80.777,13190000.0
2007-07-13 01:16:00,80.752,80.752,80.732,80.742,37750000.0
2007-07-13 01:17:00,80.732,80.737,80.732,80.737,80750000.0
2007-07-13 01:18:00,80.778,80.782,80.762,80.762,98170000.0
2007-07-13 01:19:00,80.765,80.765,80.753,80.756,14120000.0
2007-07-13 01:21:00,80.778,80.78,80.777,80.779,52470000.0
2007-07-13 01:22:00,80.767,80.769,80.762,80.762,77950000.0
2007-07-13 01:24:00,80.778,80.779,80.777,80.777,49450000.0
2007-07-13 01:25:00,80.75,80.756,80.75,80.756,51250000.0
2007-07-13 01:26:00,80.75,80.766,80.75,80.766,46560000.0
2007-07-13 01:27:00,80.76,80.774,80.756,80.774,51450000.0
2007-07-13 01:28:00,80.763,80.764,80.759,80.759,4510000.0
2007-07-13 01:29:00,80.749,80.758,80.749,80.75,78160000.0
2007-07-13 01:30:00,80.764,80.778,80.762,80.762,12510000.0
2007-07-13 01:31:00,80.767,80.767,80.767,80.767,1500000.0
2007-07-13 01:32:00,80.777,80.78,80.776,80.777,100720000.0
2007-07-13 01:33:00,80.802,80.802,80.777,80.777,7510000.0
2007-07-13 01:34:00,80.757,80.757,80.757,80.757,1500000.0
2007-07-13 01:35:00,80.75,80.773,80.75,80.773,123370000.0
2007-07-13 01:36:00,80.776,80.791,80.769,80.791,16410000.0
2007-07-13 01:37:00,80.75,80.753,80.75,80.753,4970000.0
2007-07-13 01:38:00,80.747,80.755,80.744,80.747,135200000.0
2007-07-13 01:39:00,80.747,80.777,80.747,80.755,13340000.0
2007-07-13 01:40:00,80.74,80.745,80.74,80.745,6610000.0
2007-07-13 01:41:00,80.739,80.74,80.735,80.737,110420000.0
2007-07-13 01:42:00,80.731,80.762,80.731,80.759,14660000.0
2007-07-13 01:43:00,80.731,80.731,80.731,80.731,4140000.0
2007-07-13 01:44:00,80.738,80.739,80.737,80.738,83810000.0
2007-07-13 01:45:00,80.758,80.774,80.744,80.744,11550000.0
2007-07-13 01:46:00,80.726,80.737,80.725,80.736,116290000.0
2007-07-13 01:47:00,80.746,80.746,80.736,80.736,74740000.0
2007-07-13 01:48:00,80.755,80.76,80.755,80.76,4130000.0
2007-07-13 01:50:00,80.742,80.766,80.742,80.766,60410000.0
2007-07-13 01:51:00,80.759,80.781,80.759,80.781,8760000.0
2007-07-13 01:52:00,80.771,80.778,80.771,80.776,6610000.0
2007-07-13 01:53:00,80.767,80.768,80.754,80.754,156920000.0
2007-07-13 01:54:00,80.763,80.79,80.762,80.786,169310000.0
2007-07-13 01:55:00,80.746,80.747,80.739,80.746,120430000.0
2007-07-13 01:56:00,80.759,80.76,80.756,80.759,141700000.0
2007-07-13 01:57:00,80.757,80.773,80.747,80.747,12850000.0
2007-07-13 01:58:00,80.746,80.748,80.738,80.739,134490000.0
2007-07-13 02:00:00,80.764,80.766,80.757,80.757,8490000.0
2007-07-13 02:01:00,80.75,80.756,80.75,80.756,6800000.0
2007-07-13 02:02:00,80.75,80.763,80.75,80.762,121800000.0
2007-07-13 02:03:00,80.766,80.779,80.766,80.778,15850000.0
2007-07-13 02:04:00,80.765,80.765,80.76,80.761,7450000.0
2007-07-13 02:05:00,80.77,80.777,80.769,80.771,123260000.0
2007-07-13 02:06:00,80.783,80.802,80.783,80.797,130000000.0
2007-07-13 02:07:00,80.793,80.805,80.792,80.797,150110000.0
2007-07-13 02:08:00,80.789,80.806,80.789,80.797,120280000.0
2007-07-13 02:09:00,80.811,80.859,80.809,80.821,121850000.0
2007-07-13 02:10:00,80.824,80.847,80.823,80.847,12760000.0
2007-07-13 02:11:00,80.859,80.859,80.813,80.813,124460000.0
2007-07-13 02:12:00,80.823,80.859,80.818,80.818,120950000.0
2007-07-13 02:13:00,80.81,80.822,80.81,80.822,6760000.0
2007-07-13 02:14:00,80.822,80.833,80.822,80.827,133530000.0
2007-07-13 02:15:00,80.821,80.848,80.821,80.829,123360000.0
2007-07-13 02:16:00,80.825,80.844,80.825,80.844,7780000.0
2007-07-13 02:17:00,80.836,80.843,80.83,80.83,123040000.0
2007-07-13 02:18:00,80.831,80.85,80.827,80.85,22520000.0
2007-07-13 02:19:00,80.838,80.838,80.828,80.829,123740000.0
2007-07-13 02:20:00,80.835,80.838,80.823,80.827,122480000.0
2007-07-13 02:21:00,80.826,80.841,80.826,80.837,12470000.0
2007-07-13 02:24:00,80.848,80.848,80.837,80.837,151110000.0
2007-07-13 02:25:00,80.83,80.837,80.829,80.834,132390000.0
2007-07-13 02:27:00,80.85,80.862,80.842,80.842,18060000.0
2007-07-13 02:28:00,80.846,80.847,80.839,80.847,128160000.0
2007-07-13 02:29:00,80.836,80.846,80.829,80.829,116840000.0
2007-07-13 02:30:00,80.834,80.84,80.827,80.829,21900000.0
2007-07-13 02:31:00,80.819,80.828,80.818,80.827,123940000.0
2007-07-13 02:32:00,80.842,80.848,80.84,80.846,134920000.0
2007-07-13 02:33:00,80.839,80.868,80.839,80.849,146590000.0
2007-07-13 02:34:00,80.838,80.84,80.834,80.838,130520000.0
2007-07-13 02:35:00,80.846,80.853,80.84,80.851,117720000.0
2007-07-13 02:36:00,80.858,80.87,80.857,80.857,11680000.0
2007-07-13 02:37:00,80.858,80.858,80.848,80.848,148310000.0
2007-07-13 02:38:00,80.84,80.847,80.838,80.839,122600000.0
2007-07-13 02:39:00,80.846,80.871,80.845,80.863,121510000.0
2007-07-13 02:40:00,80.846,80.859,80.846,80.859,6050000.0
2007-07-13 02:41:00,80.858,80.87,80.858,80.865,121370000.0
2007-07-13 02:42:00,80.873,80.898,80.873,80.879,10780000.0
2007-07-13 02:43:00,80.876,80.887,80.87,80.871,126970000.0
2007-07-13 02:44:00,80.875,80.878,80.868,80.868,123050000.0
2007-07-13 02:45:00,80.877,80.892,80.874,80.889,16180000.0
2007-07-13 02:46:00,80.872,80.872,80.872,80.872,4920000.0
2007-07-13 02:47:00,80.879,80.884,80.873,80.884,128870000.0
2007-07-13 02:48:00,80.898,80.919,80.892,80.892,118210000.0
2007-07-13 02:51:00,80.925,80.925,80.92,80.92,100860000.0
2007-07-13 02:52:00,80.898,80.905,80.892,80.898,78570000.0
2007-07-13 02:53:00,80.891,80.901,80.89,80.891,147480000.0
2007-07-13 02:54:00,80.91,80.94,80.908,80.913,153300000.0
2007-07-13 02:55:00,80.895,80.901,80.863,80.871,119650000.0
2007-07-13 02:56:00,80.88,80.886,80.874,80.886,131790000.0
2007-07-13 02:57:00,80.885,80.917,80.885,80.913,146550000.0
2007-07-13 02:58:00,80.889,80.89,80.884,80.887,133710000.0
2007-07-13 02:59:00,80.895,80.898,80.886,80.886,122610000.0
2007-07-13 03:00:00,80.905,80.905,80.886,80.899,9760000.0
2007-07-13 03:01:00,80.902,80.902,80.855,80.856,14580000.0
2007-07-13 03:02:00,80.853,80.878,80.853,80.861,96870000.0
2007-07-13 03:03:00,80.858,80.889,80.858,80.879,123470000.0
2007-07-13 03:04:00,80.89,80.89,80.83,80.87,131130000.0
2007-07-13 03:05:00,80.825,80.859,80.825,80.852,83710000.0
2007-07-13 03:06:00,80.82,80.847,80.81,80.81,117120000.0
2007-07-13 03:07:00,80.816,80.85,80.814,80.83,70540000.0
2007-07-13 03:08:00,80.824,80.863,80.824,80.863,55170000.0
2007-07-13 03:09:00,80.862,80.874,80.862,80.868,97490000.0
2007-07-13 03:10:00,80.862,80.872,80.845,80.872,76150000.0
2007-07-13 03:11:00,80.886,80.888,80.856,80.856,158350000.0
2007-07-13 03:12:00,80.867,80.892,80.857,80.858,146650000.0
2007-07-13 03:13:00,80.862,80.887,80.858,80.877,122560000.0
2007-07-13 03:14:00,80.887,80.887,80.88,80.881,129910000.0
2007-07-13 03:15:00,80.846,80.881,80.846,80.874,142610000.0
2007-07-13 03:16:00,80.841,80.848,80.838,80.844,132710000.0
2007-07-13 03:18:00,80.885,80.893,80.879,80.893,12620000.0
2007-07-13 03:19:00,80.867,80.883,80.844,80.883,155760000.0
2007-07-13 03:20:00,80.861,80.885,80.836,80.863,127230000.0
2007-07-13 03:21:00,80.871,80.871,80.842,80.842,120570000.0
2007-07-13 03:22:00,80.847,80.875,80.846,80.868,17650000.0
2007-07-13 03:23:00,80.846,80.872,80.836,80.849,121560000.0
2007-07-13 03:24:00,80.834,80.878,80.834,80.877,16610000.0
2007-07-13 03:25:00,80.836,80.836,80.836,80.836,1170000.0
2007-07-13 03:26:00,80.826,80.853,80.826,80.843,119140000.0
2007-07-13 03:27:00,80.824,80.835,80.812,80.816,13420000.0
2007-07-13 03:28:00,80.833,80.833,80.811,80.811,121700000.0
2007-07-13 03:29:00,80.821,80.858,80.817,80.819,121800000.0
2007-07-13 03:30:00,80.819,80.841,80.819,80.839,10030000.0
2007-07-13 03:31:00,80.81,80.835,80.81,80.813,122040000.0
2007-07-13 03:32:00,80.821,80.844,80.813,80.833,123160000.0
2007-07-13 03:33:00,80.815,80.83,80.808,80.808,10740000.0
2007-07-13 03:34:00,80.806,80.841,80.806,80.82,163720000.0
2007-07-13 03:35:00,80.841,80.841,80.812,80.835,126560000.0
2007-07-13 03:36:00,80.838,80.838,80.829,80.829,134030000.0
2007-07-13 03:39:00,80.802,80.832,80.802,80.823,120030000.0
2007-07-13 03:41:00,80.8,80.81,80.798,80.803,119790000.0
2007-07-13 03:42:00,80.847,80.847,80.838,80.838,9760000.0
2007-07-13 03:44:00,80.819,80.842,80.813,80.842,120080000.0
2007-07-13 03:45:00,80.814,80.852,80.814,80.848,17950000.0
2007-07-13 03:46:00,80.816,80.847,80.816,80.824,19280000.0
2007-07-13 03:47:00,80.841,80.841,80.815,80.819,128390000.0
2007-07-13 03:48:00,80.839,80.846,80.825,80.836,22650000.0
2007-07-13 03:49:00,80.837,80.847,80.824,80.847,9470000.0
2007-07-13 03:50:00,80.82,80.842,80.82,80.842,120900000.0
2007-07-13 03:51:00,80.856,80.864,80.854,80.854,14080000.0
2007-07-13 03:52:00,80.831,80.846,80.823,80.823,14360000.0
2007-07-13 03:53:00,80.832,80.851,80.824,80.844,123200000.0
2007-07-13 03:54:00,80.834,80.873,80.834,80.87,17920000.0
2007-07-13 03:55:00,80.855,80.855,80.824,80.85,130810000.0
2007-07-13 03:56:00,80.862,80.862,80.827,80.854,123440000.0
2007-07-13 03:57:00,80.84,80.851,80.825,80.851,13050000.0
2007-07-13 03:58:00,80.824,80.839,80.814,80.814,16560000.0
2007-07-13 03:59:00,80.836,80.839,80.814,80.821,133440000.0
2007-07-13 04:00:00,80.845,80.845,80.819,80.82,151360000.0
2007-07-13 04:01:00,80.807,80.826,80.789,80.819,131750000.0
2007-07-13 04:02:00,80.804,80.815,80.803,80.807,127660000.0
2007-07-13 04:03:00,80.804,80.827,80.804,80.811,15110000.0
2007-07-13 04:04:00,80.816,80.816,80.808,80.808,8110000.0
2007-07-13 04:05:00,80.801,80.831,80.801,80.831,122550000.0
2007-07-13 04:06:00,80.795,80.816,80.795,80.815,24760000.0
2007-07-13 04:07:00,80.815,80.817,80.813,80.817,12010000.0
2007-07-13 04:08:00,80.802,80.835,80.802,80.829,141070000.0
2007-07-13 04:09:00,80.836,80.837,80.829,80.829,158150000.0
2007-07-13 04:10:00,80.81,80.833,80.805,80.833,137100000.0
2007-07-13 04:11:00,80.798,80.806,80.798,80.804,118650000.0
2007-07-13 04:12:00,80.807,80.828,80.807,80.808,13370000.0
2007-07-13 04:13:00,80.83,80.837,80.83,80.837,8530000.0
2007-07-13 04:15:00,80.846,80.846,80.839,80.839,155820000.0
2007-07-13 04:16:00,80.806,80.806,80.798,80.798,132370000.0
2007-07-13 04:18:00,80.819,80.829,80.81,80.81,24400000.0
2007-07-13 04:19:00,80.814,80.814,80.811,80.814,10890000.0
2007-07-13 04:20:00,80.812,80.844,80.812,80.844,115510000.0
2007-07-13 04:21:00,80.854,80.854,80.844,80.846,14300000.0
2007-07-13 04:22:00,80.825,80.825,80.818,80.825,17350000.0
2007-07-13 04:24:00,80.858,80.858,80.849,80.849,153560000.0
2007-07-13 04:26:00,80.819,80.827,80.819,80.825,124200000.0
2007-07-13 04:27:00,80.829,80.847,80.829,80.846,11530000.0
2007-07-13 04:28:00,80.839,80.847,80.839,80.847,133320000.0
2007-07-13 04:29:00,80.839,80.848,80.839,80.845,115540000.0
2007-07-13 04:30:00,80.83,80.836,80.821,80.836,23210000.0
2007-07-13 04:32:00,80.803,80.833,80.803,80.833,122070000.0
2007-07-13 04:33:00,80.835,80.835,80.831,80.831,8070000.0
2007-07-13 04:35:00,80.808,80.81,80.804,80.807,132560000.0
2007-07-13 04:36:00,80.811,80.825,80.8,80.815,115440000.0
2007-07-13 04:37:00,80.803,80.829,80.798,80.828,14350000.0
2007-07-13 04:38:00,80.83,80.83,80.793,80.8,123810000.0
2007-07-13 04:39:00,80.828,80.838,80.818,80.838,18190000.0
2007-07-13 04:40:00,80.799,80.799,80.799,80.799,1170000.0
2007-07-13 04:41:00,80.806,80.808,80.799,80.799,118890000.0
2007-07-13 04:42:00,80.832,80.832,80.82,80.828,19420000.0
2007-07-13 04:43:00,80.794,80.818,80.794,80.818,9470000.0
2007-07-13 04:45:00,80.803,80.837,80.798,80.801,104130000.0
2007-07-13 04:46:00,80.789,80.805,80.789,80.797,82800000.0
2007-07-13 04:47:00,80.807,80.807,80.794,80.795,151580000.0
2007-07-13 04:48:00,80.789,80.83,80.789,80.815,160570000.0
2007-07-13 04:50:00,80.831,80.837,80.83,80.836,134550000.0
2007-07-13 04:51:00,80.796,80.837,80.796,80.834,150530000.0
2007-07-13 04:52:00,80.79,80.818,80.782,80.786,129270000.0
2007-07-13 04:53:00,80.817,80.822,80.795,80.822,117730000.0
2007-07-13 04:54:00,80.789,80.816,80.789,80.814,12950000.0
2007-07-13 04:57:00,80.814,80.816,80.781,80.781,114350000.0
2007-07-13 04:58:00,80.787,80.818,80.787,80.818,13840000.0
2007-07-13 04:59:00,80.807,80.81,80.806,80.806,117340000.0
2007-07-13 05:00:00,80.795,80.82,80.795,80.82,10930000.0
2007-07-13 05:01:00,80.795,80.833,80.795,80.833,123850000.0
2007-07-13 05:02:00,80.792,80.822,80.792,80.799,117750000.0
2007-07-13 05:03:00,80.825,80.825,80.818,80.818,5530000.0
2007-07-13 05:06:00,80.825,80.828,80.818,80.818,116660000.0
2007-07-13 05:07:00,80.788,80.788,80.788,80.788,1690000.0
2007-07-13 05:09:00,80.804,80.832,80.804,80.811,156860000.0
2007-07-13 05:10:00,80.847,80.847,80.838,80.845,134010000.0
2007-07-13 05:11:00,80.836,80.841,80.811,80.811,110930000.0
2007-07-13 05:12:00,80.852,80.854,80.85,80.85,14160000.0
2007-07-13 05:13:00,80.814,80.834,80.813,80.834,11730000.0
2007-07-13 05:14:00,80.844,80.848,80.839,80.839,125080000.0
2007-07-13 05:15:00,80.864,80.864,80.86,80.86,6800000.0
2007-07-13 05:16:00,80.844,80.846,80.839,80.84,70050000.0
2007-07-13 05:18:00,80.847,80.847,80.841,80.841,104500000.0
2007-07-13 05:19:00,80.838,80.84,80.837,80.838,79560000.0
2007-07-13 05:21:00,80.818,80.847,80.818,80.847,156470000.0
2007-07-13 05:24:00,80.856,80.857,80.847,80.847,164480000.0
2007-07-13 05:25:00,80.81,80.835,80.81,80.835,135990000.0
2007-07-13 05:27:00,80.845,80.845,80.838,80.838,6800000.0
2007-07-13 05:28:00,80.834,80.834,80.823,80.823,4170000.0
2007-07-13 05:29:00,80.796,80.801,80.796,80.796,118080000.0
2007-07-13 05:30:00,80.812,80.812,80.808,80.808,5110000.0
2007-07-13 05:31:00,80.792,80.829,80.792,80.8,71720000.0
2007-07-13 05:32:00,80.835,80.835,80.798,80.827,58620000.0
2007-07-13 05:33:00,80.836,80.836,80.83,80.83,98210000.0
2007-07-13 05:34:00,80.817,80.82,80.817,80.818,80650000.0
2007-07-13 05:35:00,80.825,80.83,80.814,80.819,154760000.0
2007-07-13 05:36:00,80.811,80.821,80.792,80.792,163790000.0
2007-07-13 05:37:00,80.836,80.836,80.829,80.831,123020000.0
2007-07-13 05:38:00,80.812,80.826,80.812,80.826,134190000.0
2007-07-13 05:39:00,80.815,80.822,80.784,80.822,152090000.0
2007-07-13 05:40:00,80.811,80.834,80.81,80.834,131150000.0
2007-07-13 05:41:00,80.791,80.83,80.791,80.822,119970000.0
2007-07-13 05:42:00,80.791,80.826,80.791,80.826,10790000.0
2007-07-13 05:43:00,80.805,80.819,80.805,80.819,4880000.0
2007-07-13 05:44:00,80.796,80.829,80.796,80.829,127420000.0
2007-07-13 05:45:00,80.835,80.835,80.829,80.832,7130000.0
2007-07-13 05:46:00,80.79,80.823,80.79,80.823,133000000.0
2007-07-13 05:47:00,80.808,80.816,80.808,80.816,114470000.0
2007-07-13 05:48:00,80.809,80.822,80.796,80.796,16180000.0
2007-07-13 05:51:00,80.825,80.827,80.817,80.817,117150000.0
2007-07-13 05:54:00,80.815,80.815,80.787,80.807,127330000.0
2007-07-13 05:55:00,80.782,80.782,80.774,80.781,17460000.0
2007-07-13 05:56:00,80.783,80.81,80.779,80.804,82050000.0
2007-07-13 05:57:00,80.779,80.799,80.772,80.79,160630000.0
2007-07-13 05:59:00,80.776,80.776,80.77,80.771,127660000.0
2007-07-13 06:00:00,80.807,80.807,80.8,80.8,134380000.0
2007-07-13 06:02:00,80.795,80.803,80.77,80.798,120210000.0
2007-07-13 06:03:00,80.778,80.8,80.775,80.792,116780000.0
2007-07-13 06:04:00,80.799,80.799,80.781,80.788,11830000.0
2007-07-13 06:05:00,80.756,80.761,80.756,80.756,115220000.0
2007-07-13 06:06:00,80.804,80.804,80.802,80.802,4920000.0
2007-07-13 06:07:00,80.788,80.794,80.779,80.779,147830000.0
2007-07-13 06:08:00,80.781,80.781,80.743,80.743,129510000.0
2007-07-13 06:09:00,80.774,80.778,80.771,80.776,111260000.0
2007-07-13 06:10:00,80.751,80.779,80.747,80.779,16050000.0
2007-07-13 06:11:00,80.778,80.787,80.778,80.787,128750000.0
2007-07-13 06:12:00,80.777,80.79,80.757,80.776,116330000.0
2007-07-13 06:13:00,80.785,80.791,80.747,80.747,16410000.0
2007-07-13 06:14:00,80.745,80.748,80.737,80.737,116940000.0
2007-07-13 06:15:00,80.76,80.799,80.76,80.797,15850000.0
2007-07-13 06:16:00,80.762,80.785,80.757,80.777,73120000.0
2007-07-13 06:17:00,80.739,80.743,80.732,80.732,154710000.0
2007-07-13 06:18:00,80.802,80.809,80.798,80.8,155460000.0
2007-07-13 06:21:00,80.734,80.764,80.73,80.737,149870000.0
2007-07-13 06:22:00,80.775,80.775,80.742,80.749,125620000.0
2007-07-13 06:24:00,80.756,80.793,80.756,80.793,15060000.0
2007-07-13 06:25:00,80.756,80.756,80.748,80.748,129570000.0
2007-07-13 06:26:00,80.756,80.758,80.748,80.756,118220000.0
2007-07-13 06:27:00,80.786,80.794,80.784,80.794,11080000.0
2007-07-13 06:30:00,80.784,80.785,80.777,80.777,115340000.0
2007-07-13 06:32:00,80.766,80.77,80.766,80.766,114120000.0
2007-07-13 06:33:00,80.771,80.811,80.771,80.811,10600000.0
2007-07-13 06:36:00,80.762,80.792,80.762,80.785,116430000.0
2007-07-13 06:39:00,80.825,80.829,80.818,80.818,111830000.0
2007-07-13 06:42:00,80.845,80.847,80.836,80.836,119800000.0
2007-07-13 06:45:00,80.805,80.807,80.799,80.799,125690000.0
2007-07-13 06:48:00,80.835,80.839,80.83,80.83,121790000.0
2007-07-13 06:49:00,80.778,80.785,80.763,80.763,18290000.0
2007-07-13 06:50:00,80.751,80.788,80.751,80.759,113960000.0
2007-07-13 06:51:00,80.753,80.787,80.753,80.76,18670000.0
2007-07-13 06:52:00,80.776,80.776,80.776,80.776,2440000.0
2007-07-13 06:53:00,80.751,80.751,80.74,80.74,116910000.0
2007-07-13 06:54:00,80.763,80.791,80.756,80.791,22330000.0
2007-07-13 06:56:00,80.757,80.759,80.749,80.755,122430000.0
2007-07-13 06:57:00,80.791,80.792,80.753,80.784,23770000.0
2007-07-13 06:58:00,80.742,80.759,80.742,80.754,157840000.0
2007-07-13 06:59:00,80.787,80.789,80.76,80.767,129210000.0
2007-07-13 07:00:00,80.763,80.801,80.763,80.792,117010000.0
2007-07-13 07:03:00,80.771,80.809,80.771,80.803,118670000.0
2007-07-13 07:04:00,80.793,80.793,80.765,80.767,16700000.0
2007-07-13 07:05:00,80.807,80.807,80.799,80.8,122390000.0
2007-07-13 07:06:00,80.806,80.809,80.785,80.804,148330000.0
2007-07-13 07:07:00,80.818,80.826,80.811,80.818,125830000.0
2007-07-13 07:08:00,80.826,80.83,80.826,80.826,120400000.0
2007-07-13 07:09:00,80.826,80.826,80.822,80.822,5850000.0
2007-07-13 07:10:00,80.82,80.82,80.82,80.82,1920000.0
2007-07-13 07:11:00,80.824,80.831,80.804,80.831,115660000.0
2007-07-13 07:12:00,80.834,80.834,80.833,80.833,6610000.0
2007-07-13 07:13:00,80.794,80.825,80.794,80.825,121880000.0
2007-07-13 07:14:00,80.798,80.819,80.797,80.798,123760000.0
2007-07-13 07:15:00,80.803,80.811,80.803,80.811,4880000.0
2007-07-13 07:16:00,80.819,80.82,80.816,80.817,92220000.0
2007-07-13 07:17:00,80.811,80.818,80.811,80.812,82710000.0
2007-07-13 07:18:00,80.818,80.82,80.796,80.819,69900000.0
2007-07-13 07:19:00,80.783,80.827,80.783,80.827,106020000.0
2007-07-13 07:21:00,80.827,80.827,80.817,80.817,53660000.0
2007-07-13 07:22:00,80.773,80.81,80.773,80.805,47830000.0
2007-07-13 07:23:00,80.814,80.815,80.776,80.815,43900000.0
2007-07-13 07:24:00,80.826,80.826,80.81,80.81,55220000.0
2007-07-13 07:25:00,80.818,80.827,80.818,80.827,108880000.0
2007-07-13 07:26:00,80.782,80.81,80.774,80.774,80620000.0
2007-07-13 07:27:00,80.78,80.789,80.757,80.777,83600000.0
2007-07-13 07:28:00,80.768,80.77,80.766,80.769,115060000.0
2007-07-13 07:29:00,80.808,80.81,80.806,80.808,116100000.0
2007-07-13 07:30:00,80.794,80.801,80.765,80.795,99320000.0
2007-07-13 07:31:00,80.798,80.802,80.796,80.798,123020000.0
2007-07-13 07:33:00,80.786,80.786,80.763,80.763,94720000.0
2007-07-13 07:34:00,80.783,80.788,80.767,80.784,92450000.0
2007-07-13 07:35:00,80.773,80.793,80.766,80.793,148760000.0
2007-07-13 07:36:00,80.768,80.79,80.768,80.787,101210000.0
2007-07-13 07:37:00,80.754,80.775,80.754,80.775,50120000.0
2007-07-13 07:38:00,80.742,80.768,80.74,80.748,99090000.0
2007-07-13 07:39:00,80.796,80.797,80.789,80.79,136170000.0
2007-07-13 07:42:00,80.778,80.778,80.76,80.764,119880000.0
2007-07-13 07:43:00,80.735,80.74,80.731,80.739,142300000.0
2007-07-13 07:45:00,80.803,80.803,80.737,80.762,103870000.0
2007-07-13 07:46:00,80.728,80.751,80.72,80.72,60910000.0
2007-07-13 07:47:00,80.749,80.765,80.735,80.756,57390000.0
2007-07-13 07:48:00,80.763,80.768,80.727,80.75,98190000.0
2007-07-13 07:49:00,80.71,80.717,80.71,80.717,76390000.0
2007-07-13 07:50:00,80.711,80.724,80.709,80.713,144080000.0
2007-07-13 07:51:00,80.745,80.749,80.738,80.739,152660000.0
2007-07-13 07:52:00,80.726,80.726,80.718,80.725,127210000.0
2007-07-13 07:53:00,80.761,80.767,80.761,80.767,131470000.0
2007-07-13 07:54:00,80.773,80.773,80.75,80.75,149710000.0
2007-07-13 07:55:00,80.721,80.729,80.719,80.719,126000000.0
2007-07-13 07:56:00,80.724,80.731,80.714,80.731,113660000.0
2007-07-13 07:57:00,80.724,80.736,80.704,80.704,15620000.0
2007-07-13 07:58:00,80.712,80.743,80.712,80.743,120290000.0
2007-07-13 07:59:00,80.714,80.718,80.71,80.714,115370000.0
2007-07-13 08:00:00,80.725,80.762,80.725,80.75,15570000.0
2007-07-13 08:01:00,80.742,80.8,80.742,80.8,130720000.0
2007-07-13 08:02:00,80.791,80.807,80.778,80.778,86380000.0
2007-07-13 08:03:00,80.77,80.798,80.766,80.766,106310000.0
2007-07-13 08:04:00,80.775,80.8,80.775,80.777,66230000.0
2007-07-13 08:05:00,80.777,80.777,80.771,80.777,58620000.0
2007-07-13 08:06:00,80.769,80.793,80.765,80.771,93200000.0
2007-07-13 08:07:00,80.782,80.811,80.777,80.811,77920000.0
2007-07-13 08:08:00,80.782,80.809,80.782,80.8,148090000.0
2007-07-13 08:09:00,80.79,80.808,80.777,80.805,158540000.0
2007-07-13 08:10:00,80.794,80.794,80.765,80.765,110880000.0
2007-07-13 08:11:00,80.779,80.78,80.776,80.779,127070000.0
2007-07-13 08:12:00,80.794,80.794,80.781,80.781,140130000.0
2007-07-13 08:13:00,80.787,80.795,80.78,80.78,120800000.0
2007-07-13 08:14:00,80.751,80.78,80.751,80.78,119490000.0
2007-07-13 08:15:00,80.767,80.767,80.757,80.757,7320000.0
2007-07-13 08:16:00,80.758,80.758,80.749,80.749,142180000.0
2007-07-13 08:17:00,80.764,80.803,80.764,80.803,125020000.0
2007-07-13 08:18:00,80.768,80.8,80.768,80.792,118940000.0
2007-07-13 08:19:00,80.761,80.764,80.76,80.76,9440000.0
2007-07-13 08:20:00,80.767,80.767,80.76,80.761,58670000.0
2007-07-13 08:21:00,80.772,80.796,80.766,80.789,106180000.0
2007-07-13 08:22:00,80.78,80.805,80.778,80.805,78710000.0
2007-07-13 08:24:00,80.813,80.819,80.809,80.81,154120000.0
2007-07-13 08:25:00,80.786,80.788,80.78,80.782,120710000.0
2007-07-13 08:26:00,80.787,80.787,80.779,80.787,137700000.0
2007-07-13 08:27:00,80.785,80.815,80.785,80.806,152320000.0
2007-07-13 08:29:00,80.769,80.789,80.765,80.769,120900000.0
2007-07-13 08:30:00,80.764,80.792,80.764,80.789,19890000.0
2007-07-13 08:32:00,80.78,80.794,80.78,80.794,117790000.0
2007-07-13 08:33:00,80.78,80.813,80.78,80.81,9430000.0
2007-07-13 08:34:00,80.783,80.787,80.781,80.782,63970000.0
2007-07-13 08:35:00,80.789,80.79,80.787,80.788,60650000.0
2007-07-13 08:36:00,80.78,80.808,80.777,80.807,102180000.0
2007-07-13 08:37:00,80.78,80.786,80.78,80.786,79970000.0
2007-07-13 08:38:00,80.78,80.814,80.777,80.777,158580000.0
2007-07-13 08:39:00,80.787,80.818,80.786,80.806,168480000.0
2007-07-13 08:40:00,80.826,80.835,80.796,80.835,123840000.0
2007-07-13 08:41:00,80.802,80.833,80.799,80.826,128310000.0
2007-07-13 08:42:00,80.803,80.85,80.803,80.829,151170000.0
2007-07-13 08:43:00,80.82,80.843,80.82,80.823,133770000.0
2007-07-13 08:44:00,80.842,80.842,80.813,80.833,120000000.0
2007-07-13 08:45:00,80.808,80.831,80.808,80.831,12620000.0
2007-07-13 08:46:00,80.799,80.829,80.799,80.822,123260000.0
2007-07-13 08:47:00,80.793,80.797,80.786,80.797,71530000.0
2007-07-13 08:48:00,80.835,80.835,80.797,80.833,61240000.0
2007-07-13 08:49:00,80.8,80.807,80.8,80.806,102160000.0
2007-07-13 08:50:00,80.8,80.821,80.794,80.794,83490000.0
2007-07-13 08:51:00,80.811,80.832,80.81,80.819,157290000.0
2007-07-13 08:52:00,80.796,80.823,80.793,80.823,156980000.0
2007-07-13 08:53:00,80.8,80.812,80.788,80.809,122780000.0
2007-07-13 08:54:00,80.817,80.824,80.809,80.818,132290000.0
2007-07-13 08:55:00,80.785,80.828,80.785,80.823,149260000.0
2007-07-13 08:56:00,80.804,80.83,80.8,80.827,132400000.0
2007-07-13 08:57:00,80.835,80.838,80.829,80.829,121720000.0
2007-07-13 08:58:00,80.783,80.802,80.778,80.781,25930000.0
2007-07-13 08:59:00,80.772,80.788,80.767,80.777,125090000.0
2007-07-13 09:00:00,80.785,80.796,80.76,80.76,124680000.0
2007-07-13 09:01:00,80.769,80.797,80.765,80.781,20700000.0
2007-07-13 09:02:00,80.772,80.789,80.764,80.769,129410000.0
2007-07-13 09:03:00,80.791,80.798,80.764,80.791,113040000.0
2007-07-13 09:04:00,80.758,80.785,80.758,80.771,10270000.0
2007-07-13 09:05:00,80.761,80.792,80.761,80.792,133390000.0
2007-07-13 09:06:00,80.79,80.799,80.766,80.766,147390000.0
2007-07-13 09:07:00,80.755,80.794,80.755,80.762,138160000.0
2007-07-13 09:08:00,80.77,80.803,80.77,80.794,114370000.0
2007-07-13 09:09:00,80.835,80.835,80.831,80.833,7320000.0
2007-07-13 09:10:00,80.758,80.767,80.758,80.758,119820000.0
2007-07-13 09:11:00,80.767,80.767,80.759,80.766,133170000.0
2007-07-13 09:12:00,80.768,80.829,80.768,80.807,154310000.0
2007-07-13 09:13:00,80.792,80.818,80.782,80.805,128960000.0
2007-07-13 09:14:00,80.766,80.777,80.766,80.774,125160000.0
2007-07-13 09:15:00,80.791,80.82,80.788,80.788,18430000.0
2007-07-13 09:16:00,80.797,80.802,80.776,80.802,18620000.0
2007-07-13 09:17:00,80.796,80.805,80.796,80.804,127510000.0
2007-07-13 09:18:00,80.813,80.813,80.811,80.811,9990000.0
2007-07-13 09:19:00,80.761,80.795,80.76,80.795,22230000.0
2007-07-13 09:20:00,80.776,80.776,80.77,80.771,127530000.0
2007-07-13 09:21:00,80.769,80.805,80.769,80.78,135570000.0
2007-07-13 09:22:00,80.773,80.819,80.773,80.797,155320000.0
2007-07-13 09:23:00,80.833,80.833,80.797,80.816,126430000.0
2007-07-13 09:24:00,80.801,80.839,80.801,80.832,125650000.0
2007-07-13 09:26:00,80.81,80.832,80.793,80.832,114780000.0
2007-07-13 09:27:00,80.8,80.826,80.8,80.825,12660000.0
2007-07-13 09:28:00,80.814,80.828,80.798,80.808,84720000.0
2007-07-13 09:30:00,80.818,80.85,80.818,80.846,161900000.0
2007-07-13 09:31:00,80.83,80.852,80.825,80.852,137240000.0
2007-07-13 09:32:00,80.823,80.841,80.804,80.804,135230000.0
2007-07-13 09:33:00,80.812,80.85,80.803,80.803,151460000.0
2007-07-13 09:34:00,80.791,80.819,80.786,80.808,131820000.0
2007-07-13 09:35:00,80.786,80.791,80.786,80.786,123840000.0
2007-07-13 09:36:00,80.819,80.822,80.792,80.814,20850000.0
2007-07-13 09:37:00,80.778,80.819,80.778,80.819,169300000.0
2007-07-13 09:38:00,80.778,80.799,80.767,80.771,128970000.0
2007-07-13 09:39:00,80.778,80.796,80.748,80.748,120490000.0
2007-07-13 09:40:00,80.754,80.789,80.754,80.767,154020000.0
2007-07-13 09:41:00,80.76,80.776,80.75,80.75,131500000.0
2007-07-13 09:42:00,80.753,80.775,80.731,80.765,119680000.0
2007-07-13 09:43:00,80.763,80.763,80.739,80.758,10930000.0
2007-07-13 09:44:00,80.774,80.774,80.725,80.725,133400000.0
2007-07-13 09:45:00,80.744,80.757,80.719,80.743,154670000.0
2007-07-13 09:46:00,80.724,80.758,80.724,80.745,133620000.0
2007-07-13 09:47:00,80.736,80.753,80.722,80.722,117840000.0
2007-07-13 09:48:00,80.714,80.743,80.714,80.74,19180000.0
2007-07-13 09:49:00,80.705,80.709,80.704,80.704,107150000.0
2007-07-13 09:50:00,80.734,80.743,80.722,80.743,70600000.0
2007-07-13 09:51:00,80.722,80.746,80.716,80.728,57440000.0
2007-07-13 09:52:00,80.737,80.745,80.717,80.745,107370000.0
2007-07-13 09:54:00,80.758,80.758,80.705,80.705,146110000.0
2007-07-13 09:55:00,80.717,80.763,80.717,80.763,156060000.0
2007-07-13 09:56:00,80.775,80.775,80.744,80.75,120950000.0
2007-07-13 09:57:00,80.744,80.769,80.744,80.75,135550000.0
2007-07-13 09:59:00,80.742,80.778,80.742,80.744,135630000.0
2007-07-13 10:00:00,80.749,80.766,80.739,80.739,118050000.0
2007-07-13 10:01:00,80.768,80.768,80.746,80.747,11490000.0
2007-07-13 10:02:00,80.758,80.758,80.74,80.741,121760000.0
2007-07-13 10:03:00,80.759,80.759,80.722,80.722,118670000.0
2007-07-13 10:04:00,80.726,80.726,80.726,80.726,2250000.0
2007-07-13 10:05:00,80.762,80.762,80.72,80.72,77820000.0
2007-07-13 10:06:00,80.731,80.76,80.728,80.749,153190000.0
2007-07-13 10:07:00,80.716,80.733,80.711,80.733,171740000.0
2007-07-13 10:08:00,80.7,80.71,80.7,80.702,127930000.0
2007-07-13 10:09:00,80.695,80.73,80.695,80.704,138710000.0
2007-07-13 10:10:00,80.693,80.741,80.693,80.741,155830000.0
2007-07-13 10:11:00,80.714,80.734,80.714,80.734,128950000.0
2007-07-13 10:12:00,80.701,80.732,80.701,80.725,125430000.0
2007-07-13 10:13:00,80.705,80.705,80.698,80.7,8340000.0
2007-07-13 10:14:00,80.698,80.705,80.698,80.698,116860000.0
2007-07-13 10:15:00,80.714,80.734,80.714,80.73,11490000.0
2007-07-13 10:16:00,80.723,80.741,80.717,80.738,135540000.0
2007-07-13 10:18:00,80.708,80.736,80.708,80.733,13740000.0
2007-07-13 10:19:00,80.712,80.72,80.712,80.72,5070000.0
2007-07-13 10:20:00,80.74,80.751,80.739,80.739,142690000.0
2007-07-13 10:21:00,80.745,80.748,80.738,80.74,138560000.0
2007-07-13 10:22:00,80.699,80.716,80.676,80.676,105170000.0
2007-07-13 10:23:00,80.695,80.704,80.68,80.688,97260000.0
2007-07-13 10:24:00,80.68,80.71,80.675,80.68,165790000.0
2007-07-13 10:25:00,80.692,80.709,80.685,80.7,113550000.0
2007-07-13 10:26:00,80.691,80.712,80.683,80.706,60500000.0
2007-07-13 10:27:00,80.67,80.683,80.664,80.678,119120000.0
2007-07-13 10:28:00,80.651,80.67,80.64,80.641,149010000.0
2007-07-13 10:29:00,80.665,80.669,80.636,80.65,156690000.0
2007-07-13 10:30:00,80.659,80.69,80.654,80.663,95890000.0
2007-07-13 10:31:00,80.669,80.69,80.669,80.669,115570000.0
2007-07-13 10:32:00,80.697,80.726,80.688,80.712,141150000.0
2007-07-13 10:33:00,80.713,80.765,80.71,80.718,86870000.0
2007-07-13 10:34:00,80.71,80.764,80.71,80.734,103540000.0
2007-07-13 10:35:00,80.727,80.741,80.708,80.711,69870000.0
2007-07-13 10:36:00,80.703,80.723,80.702,80.702,53950000.0
2007-07-13 10:37:00,80.7,80.707,80.679,80.692,104190000.0
2007-07-13 10:38:00,80.72,80.733,80.696,80.699,79270000.0
2007-07-13 10:39:00,80.718,80.718,80.673,80.681,152130000.0
2007-07-13 10:40:00,80.658,80.712,80.658,80.71,157120000.0
2007-07-13 10:41:00,80.726,80.731,80.693,80.693,129290000.0
2007-07-13 10:42:00,80.701,80.724,80.685,80.716,126530000.0
2007-07-13 10:43:00,80.692,80.71,80.682,80.704,148470000.0
2007-07-13 10:44:00,80.659,80.66,80.654,80.657,110130000.0
2007-07-13 10:45:00,80.69,80.708,80.666,80.708,110110000.0
2007-07-13 10:47:00,80.697,80.7,80.696,80.696,116130000.0
2007-07-13 10:48:00,80.684,80.684,80.682,80.682,3570000.0
2007-07-13 10:49:00,80.716,80.734,80.716,80.716,113350000.0
2007-07-13 10:51:00,80.724,80.743,80.714,80.736,131540000.0
2007-07-13 10:54:00,80.722,80.741,80.712,80.731,102750000.0
2007-07-13 10:55:00,80.725,80.725,80.708,80.721,122790000.0
2007-07-13 10:56:00,80.719,80.731,80.713,80.714,127770000.0
2007-07-13 10:57:00,80.724,80.758,80.724,80.749,84990000.0
2007-07-13 10:58:00,80.735,80.739,80.734,80.735,107140000.0
2007-07-13 10:59:00,80.743,80.756,80.726,80.726,65730000.0
2007-07-13 11:00:00,80.757,80.757,80.748,80.748,56000000.0
2007-07-13 11:01:00,80.735,80.735,80.703,80.703,100300000.0
2007-07-13 11:03:00,80.725,80.727,80.714,80.714,154780000.0
2007-07-13 11:04:00,80.722,80.732,80.708,80.72,158700000.0
2007-07-13 11:05:00,80.69,80.696,80.688,80.696,135460000.0
2007-07-13 11:06:00,80.694,80.713,80.694,80.708,130840000.0
2007-07-13 11:08:00,80.678,80.68,80.674,80.677,120820000.0
2007-07-13 11:09:00,80.693,80.736,80.693,80.734,114880000.0
2007-07-13 11:10:00,80.707,80.711,80.707,80.711,5440000.0
2007-07-13 11:11:00,80.689,80.69,80.686,80.688,122660000.0
2007-07-13 11:12:00,80.681,80.702,80.681,80.697,115150000.0
2007-07-13 11:15:00,80.671,80.698,80.671,80.696,148220000.0
2007-07-13 11:18:00,80.69,80.707,80.682,80.682,165880000.0
2007-07-13 11:19:00,80.698,80.717,80.697,80.717,108680000.0
2007-07-13 11:20:00,80.696,80.699,80.691,80.699,56410000.0
2007-07-13 11:21:00,80.688,80.706,80.687,80.693,121040000.0
2007-07-13 11:22:00,80.712,80.712,80.685,80.71,141400000.0
2007-07-13 11:23:00,80.692,80.721,80.692,80.703,160790000.0
2007-07-13 11:24:00,80.692,80.723,80.692,80.715,103780000.0
2007-07-13 11:25:00,80.716,80.716,80.7,80.704,107990000.0
2007-07-13 11:26:00,80.712,80.733,80.691,80.733,126870000.0
2007-07-13 11:27:00,80.707,80.746,80.707,80.715,81130000.0
2007-07-13 11:28:00,80.707,80.728,80.705,80.72,108840000.0
2007-07-13 11:29:00,80.714,80.717,80.687,80.69,64020000.0
2007-07-13 11:30:00,80.685,80.722,80.677,80.677,51570000.0
2007-07-13 11:31:00,80.706,80.724,80.687,80.724,99690000.0
2007-07-13 11:32:00,80.714,80.715,80.691,80.691,73410000.0
2007-07-13 11:33:00,80.7,80.715,80.68,80.697,140490000.0
2007-07-13 11:34:00,80.682,80.689,80.679,80.681,156600000.0
2007-07-13 11:36:00,80.717,80.717,80.71,80.711,121130000.0
2007-07-13 11:37:00,80.676,80.698,80.671,80.671,135170000.0
2007-07-13 11:38:00,80.662,80.699,80.662,80.699,123110000.0
2007-07-13 11:39:00,80.671,80.698,80.671,80.696,118200000.0
2007-07-13 11:41:00,80.683,80.683,80.659,80.659,142860000.0
2007-07-13 11:42:00,80.697,80.697,80.688,80.689,160010000.0
2007-07-13 11:44:00,80.678,80.698,80.674,80.693,112010000.0
2007-07-13 11:45:00,80.682,80.726,80.682,80.698,18060000.0
2007-07-13 11:46:00,80.676,80.679,80.676,80.679,4130000.0
2007-07-13 11:47:00,80.687,80.687,80.679,80.679,136320000.0
2007-07-13 11:48:00,80.707,80.707,80.698,80.698,143560000.0
2007-07-13 11:49:00,80.686,80.687,80.678,80.679,128530000.0
2007-07-13 11:50:00,80.687,80.69,80.686,80.686,120360000.0
2007-07-13 11:51:00,80.699,80.708,80.685,80.685,13370000.0
2007-07-13 11:52:00,80.687,80.71,80.682,80.71,13510000.0
2007-07-13 11:53:00,80.69,80.702,80.682,80.682,95720000.0
2007-07-13 11:54:00,80.693,80.709,80.693,80.701,121400000.0
2007-07-13 11:55:00,80.718,80.736,80.706,80.719,150560000.0
2007-07-13 11:56:00,80.713,80.724,80.713,80.723,87230000.0
2007-07-13 11:57:00,80.718,80.741,80.717,80.731,108880000.0
2007-07-13 11:58:00,80.707,80.728,80.705,80.711,69510000.0
2007-07-13 11:59:00,80.739,80.744,80.718,80.73,54830000.0
2007-07-13 12:00:00,80.76,80.772,80.746,80.759,97110000.0
2007-07-13 12:01:00,80.75,80.773,80.745,80.773,75040000.0
2007-07-13 12:03:00,80.747,80.774,80.747,80.766,152850000.0
2007-07-13 12:04:00,80.742,80.763,80.731,80.763,119930000.0
2007-07-13 12:06:00,80.734,80.762,80.734,80.753,136540000.0
2007-07-13 12:07:00,80.774,80.774,80.753,80.768,131560000.0
2007-07-13 12:08:00,80.739,80.771,80.739,80.771,119200000.0
2007-07-13 12:09:00,80.756,80.769,80.756,80.769,14260000.0
2007-07-13 12:10:00,80.765,80.773,80.756,80.767,54060000.0
2007-07-13 12:11:00,80.743,80.772,80.743,80.772,125430000.0
2007-07-13 12:12:00,80.748,80.763,80.738,80.756,156190000.0
2007-07-13 12:13:00,80.751,80.767,80.751,80.764,163630000.0
2007-07-13 12:14:00,80.738,80.739,80.737,80.738,100960000.0
2007-07-13 12:15:00,80.729,80.757,80.729,80.736,123410000.0
2007-07-13 12:16:00,80.727,80.741,80.727,80.732,133990000.0
2007-07-13 12:17:00,80.751,80.769,80.744,80.769,80090000.0
2007-07-13 12:18:00,80.756,80.77,80.748,80.763,106600000.0
2007-07-13 12:19:00,80.765,80.769,80.764,80.769,64200000.0
2007-07-13 12:20:00,80.737,80.77,80.737,80.741,59650000.0
2007-07-13 12:21:00,80.764,80.765,80.735,80.765,98570000.0
2007-07-13 12:22:00,80.735,80.744,80.725,80.73,72840000.0
2007-07-13 12:23:00,80.723,80.757,80.723,80.749,150280000.0
2007-07-13 12:24:00,80.738,80.76,80.735,80.756,160330000.0
2007-07-13 12:25:00,80.738,80.741,80.734,80.739,115750000.0
2007-07-13 12:26:00,80.764,80.765,80.737,80.765,131520000.0
2007-07-13 12:27:00,80.727,80.751,80.717,80.745,146960000.0
2007-07-13 12:28:00,80.738,80.753,80.729,80.745,127280000.0
2007-07-13 12:29:00,80.741,80.767,80.712,80.767,120880000.0
2007-07-13 12:30:00,80.756,80.773,80.755,80.769,17270000.0
2007-07-13 12:31:00,80.742,80.763,80.741,80.741,125260000.0
2007-07-13 12:32:00,80.729,80.752,80.724,80.745,117830000.0
2007-07-13 12:33:00,80.734,80.749,80.734,80.749,13900000.0
2007-07-13 12:34:00,80.755,80.755,80.752,80.752,3940000.0
2007-07-13 12:35:00,80.753,80.753,80.725,80.729,103960000.0
2007-07-13 12:36:00,80.737,80.758,80.735,80.755,20810000.0
2007-07-13 12:37:00,80.739,80.774,80.729,80.774,132130000.0
2007-07-13 12:39:00,80.745,80.769,80.745,80.762,114120000.0
2007-07-13 12:42:00,80.753,80.77,80.753,80.765,102170000.0
2007-07-13 12:43:00,80.74,80.773,80.737,80.773,79080000.0
2007-07-13 12:44:00,80.744,80.75,80.732,80.732,149810000.0
2007-07-13 12:45:00,80.746,80.782,80.742,80.742,162980000.0
2007-07-13 12:46:00,80.747,80.749,80.739,80.739,122140000.0
2007-07-13 12:47:00,80.735,80.763,80.735,80.763,136700000.0
2007-07-13 12:48:00,80.741,80.772,80.74,80.772,160030000.0
2007-07-13 12:49:00,80.733,80.772,80.733,80.772,127480000.0
2007-07-13 12:50:00,80.73,80.763,80.73,80.763,124060000.0
2007-07-13 12:51:00,80.736,80.744,80.726,80.742,21630000.0
2007-07-13 12:54:00,80.754,80.756,80.747,80.747,123290000.0
2007-07-13 12:57:00,80.782,80.788,80.779,80.781,165740000.0
2007-07-13 13:00:00,80.715,80.749,80.715,80.746,149230000.0
2007-07-13 13:01:00,80.719,80.72,80.714,80.717,120920000.0
2007-07-13 13:02:00,80.725,80.726,80.717,80.717,108510000.0
2007-07-13 13:03:00,80.736,80.751,80.733,80.749,22140000.0
2007-07-13 13:04:00,80.766,80.771,80.74,80.771,58210000.0
2007-07-13 13:05:00,80.745,80.75,80.738,80.747,110320000.0
2007-07-13 13:06:00,80.789,80.794,80.782,80.787,91620000.0
2007-07-13 13:07:00,80.778,80.787,80.778,80.787,95220000.0
2007-07-13 13:08:00,80.774,80.774,80.742,80.749,115920000.0
2007-07-13 13:09:00,80.745,80.788,80.744,80.744,114550000.0
2007-07-13 13:10:00,80.746,80.748,80.74,80.74,104770000.0
2007-07-13 13:11:00,80.729,80.737,80.729,80.737,138650000.0
2007-07-13 13:12:00,80.738,80.773,80.738,80.771,133000000.0
2007-07-13 13:13:00,80.765,80.793,80.759,80.793,92620000.0
2007-07-13 13:14:00,80.755,80.779,80.751,80.751,92190000.0
2007-07-13 13:15:00,80.758,80.77,80.742,80.742,165830000.0
2007-07-13 13:16:00,80.751,80.751,80.738,80.747,107520000.0
2007-07-13 13:17:00,80.741,80.746,80.741,80.746,53380000.0
2007-07-13 13:18:00,80.74,80.769,80.733,80.759,123340000.0
2007-07-13 13:19:00,80.769,80.777,80.769,80.777,151780000.0
2007-07-13 13:20:00,80.767,80.771,80.764,80.768,170430000.0
2007-07-13 13:21:00,80.771,80.771,80.734,80.758,92310000.0
2007-07-13 13:22:00,80.719,80.752,80.708,80.708,114310000.0
2007-07-13 13:23:00,80.718,80.761,80.717,80.761,130450000.0
2007-07-13 13:24:00,80.763,80.768,80.758,80.758,89080000.0
2007-07-13 13:25:00,80.718,80.76,80.718,80.76,106450000.0
2007-07-13 13:26:00,80.717,80.755,80.717,80.755,56700000.0
2007-07-13 13:27:00,80.734,80.764,80.73,80.755,49170000.0
2007-07-13 13:28:00,80.738,80.74,80.737,80.738,96240000.0
2007-07-13 13:29:00,80.777,80.78,80.777,80.778,73780000.0
2007-07-13 13:30:00,80.732,80.775,80.732,80.77,139140000.0
2007-07-13 13:31:00,80.726,80.76,80.726,80.76,154490000.0
2007-07-13 13:32:00,80.739,80.764,80.735,80.764,122410000.0
2007-07-13 13:33:00,80.76,80.767,80.76,80.76,122410000.0
2007-07-13 13:34:00,80.743,80.771,80.732,80.732,141490000.0
2007-07-13 13:35:00,80.745,80.779,80.745,80.774,119630000.0
2007-07-13 13:36:00,80.739,80.761,80.734,80.761,117930000.0
2007-07-13 13:38:00,80.719,80.727,80.719,80.727,132350000.0
2007-07-13 13:39:00,80.741,80.769,80.741,80.746,119550000.0
2007-07-13 13:40:00,80.749,80.779,80.745,80.779,14390000.0
2007-07-13 13:41:00,80.761,80.783,80.752,80.778,162520000.0
2007-07-13 13:42:00,80.773,80.783,80.754,80.773,159170000.0
2007-07-13 13:43:00,80.752,80.8,80.752,80.771,122590000.0
2007-07-13 13:44:00,80.803,80.803,80.766,80.766,129340000.0
2007-07-13 13:45:00,80.771,80.8,80.767,80.792,151510000.0
2007-07-13 13:46:00,80.789,80.793,80.781,80.793,129830000.0
2007-07-13 13:47:00,80.782,80.79,80.755,80.79,121510000.0
2007-07-13 13:48:00,80.795,80.795,80.789,80.789,6940000.0
2007-07-13 13:49:00,80.779,80.78,80.774,80.777,127760000.0
2007-07-13 13:50:00,80.791,80.791,80.762,80.762,117880000.0
2007-07-13 13:51:00,80.801,80.801,80.785,80.785,6240000.0
2007-07-13 13:52:00,80.759,80.767,80.759,80.767,4690000.0
2007-07-13 13:53:00,80.76,80.788,80.76,80.788,123950000.0
2007-07-13 13:54:00,80.791,80.801,80.791,80.799,14080000.0
2007-07-13 13:57:00,80.783,80.786,80.756,80.772,117980000.0
2007-07-13 13:58:00,80.735,80.739,80.734,80.739,67910000.0
2007-07-13 13:59:00,80.761,80.761,80.726,80.747,59330000.0
2007-07-13 14:00:00,80.753,80.762,80.726,80.762,102870000.0
2007-07-13 14:01:00,80.73,80.762,80.726,80.737,76690000.0
2007-07-13 14:02:00,80.768,80.768,80.727,80.75,160480000.0
2007-07-13 14:03:00,80.74,80.74,80.714,80.721,160100000.0
2007-07-13 14:04:00,80.709,80.729,80.707,80.707,122360000.0
2007-07-13 14:05:00,80.706,80.706,80.699,80.705,140630000.0
2007-07-13 14:06:00,80.746,80.766,80.718,80.762,147870000.0
2007-07-13 14:07:00,80.699,80.708,80.699,80.707,126420000.0
2007-07-13 14:08:00,80.7,80.731,80.7,80.731,118230000.0
2007-07-13 14:09:00,80.699,80.725,80.699,80.725,7550000.0
2007-07-13 14:10:00,80.698,80.737,80.698,80.706,15210000.0
2007-07-13 14:11:00,80.738,80.741,80.734,80.739,118530000.0
2007-07-13 14:12:00,80.767,80.767,80.76,80.76,129930000.0
2007-07-13 14:13:00,80.696,80.733,80.696,80.723,154740000.0
2007-07-13 14:14:00,80.734,80.737,80.712,80.712,129720000.0
2007-07-13 14:15:00,80.704,80.774,80.704,80.77,123850000.0
2007-07-13 14:16:00,80.713,80.723,80.713,80.723,5630000.0
2007-07-13 14:17:00,80.704,80.715,80.692,80.714,117930000.0
2007-07-13 14:18:00,80.736,80.744,80.731,80.744,16520000.0
2007-07-13 14:19:00,80.702,80.728,80.699,80.714,124590000.0
2007-07-13 14:20:00,80.681,80.7,80.68,80.68,126170000.0
2007-07-13 14:21:00,80.701,80.715,80.69,80.698,18680000.0
2007-07-13 14:22:00,80.72,80.727,80.711,80.712,21060000.0
2007-07-13 14:24:00,80.704,80.74,80.704,80.733,149950000.0
2007-07-13 14:25:00,80.707,80.707,80.698,80.7,125900000.0
2007-07-13 14:26:00,80.713,80.738,80.708,80.738,115570000.0
2007-07-13 14:27:00,80.716,80.74,80.716,80.737,11010000.0
2007-07-13 14:28:00,80.734,80.741,80.712,80.715,24850000.0
2007-07-13 14:29:00,80.737,80.741,80.708,80.737,124510000.0
2007-07-13 14:30:00,80.68,80.691,80.649,80.669,153980000.0
2007-07-13 14:31:00,80.673,80.673,80.637,80.665,130430000.0
2007-07-13 14:32:00,80.661,80.706,80.654,80.676,125030000.0
2007-07-13 14:33:00,80.671,80.696,80.662,80.696,15250000.0
2007-07-13 14:34:00,80.672,80.672,80.662,80.662,5490000.0
2007-07-13 14:35:00,80.669,80.684,80.654,80.675,134160000.0
2007-07-13 14:36:00,80.689,80.7,80.662,80.662,145260000.0
2007-07-13 14:37:00,80.637,80.668,80.617,80.647,128240000.0
2007-07-13 14:38:00,80.67,80.678,80.634,80.634,117020000.0
2007-07-13 14:39:00,80.644,80.657,80.616,80.616,20270000.0
2007-07-13 14:40:00,80.613,80.65,80.605,80.605,123220000.0
2007-07-13 14:41:00,80.607,80.639,80.594,80.639,140330000.0
2007-07-13 14:42:00,80.63,80.659,80.622,80.638,151710000.0
2007-07-13 14:43:00,80.605,80.657,80.605,80.618,123990000.0
2007-07-13 14:44:00,80.633,80.674,80.627,80.642,117090000.0
2007-07-13 14:45:00,80.669,80.675,80.651,80.651,23770000.0
2007-07-13 14:46:00,80.658,80.689,80.658,80.685,68660000.0
2007-07-13 14:47:00,80.65,80.684,80.645,80.684,53540000.0
2007-07-13 14:48:00,80.643,80.673,80.638,80.667,102460000.0
2007-07-13 14:49:00,80.65,80.679,80.649,80.673,79990000.0
2007-07-13 14:50:00,80.65,80.673,80.635,80.636,156000000.0
2007-07-13 14:51:00,80.651,80.67,80.625,80.67,167430000.0
2007-07-13 14:52:00,80.627,80.658,80.618,80.631,123630000.0
2007-07-13 14:53:00,80.632,80.657,80.629,80.656,127970000.0
2007-07-13 14:54:00,80.627,80.66,80.627,80.629,152870000.0
2007-07-13 14:55:00,80.66,80.669,80.643,80.643,127410000.0
2007-07-13 14:56:00,80.628,80.659,80.624,80.652,131100000.0
2007-07-13 14:57:00,80.674,80.675,80.633,80.673,23090000.0
2007-07-13 14:58:00,80.628,80.633,80.628,80.631,10510000.0
2007-07-13 14:59:00,80.638,80.644,80.623,80.644,96160000.0
2007-07-13 15:00:00,80.653,80.669,80.629,80.664,177410000.0
2007-07-13 15:01:00,80.632,80.673,80.632,80.673,122140000.0
2007-07-13 15:02:00,80.669,80.678,80.669,80.67,59340000.0
2007-07-13 15:03:00,80.631,80.658,80.624,80.641,120430000.0
2007-07-13 15:04:00,80.641,80.679,80.633,80.658,155500000.0
2007-07-13 15:05:00,80.652,80.684,80.652,80.684,168230000.0
2007-07-13 15:06:00,80.678,80.678,80.669,80.669,99940000.0
2007-07-13 15:08:00,80.645,80.65,80.642,80.649,123590000.0
2007-07-13 15:09:00,80.682,80.685,80.659,80.676,85150000.0
2007-07-13 15:10:00,80.657,80.691,80.657,80.683,92160000.0
2007-07-13 15:11:00,80.671,80.691,80.671,80.688,57570000.0
2007-07-13 15:12:00,80.697,80.702,80.664,80.702,53060000.0
2007-07-13 15:13:00,80.675,80.692,80.657,80.662,86280000.0
2007-07-13 15:14:00,80.647,80.65,80.647,80.648,64620000.0
2007-07-13 15:15:00,80.675,80.683,80.658,80.677,141540000.0
2007-07-13 15:16:00,80.679,80.685,80.643,80.643,141860000.0
2007-07-13 15:17:00,80.664,80.671,80.635,80.671,112640000.0
2007-07-13 15:18:00,80.629,80.657,80.61,80.641,117150000.0
2007-07-13 15:19:00,80.62,80.63,80.498,80.557,139240000.0
2007-07-13 15:20:00,80.525,80.581,80.517,80.568,116300000.0
2007-07-13 15:21:00,80.598,80.598,80.556,80.556,102910000.0
2007-07-13 15:22:00,80.568,80.568,80.494,80.494,15440000.0
2007-07-13 15:23:00,80.51,80.556,80.497,80.526,146690000.0
2007-07-13 15:24:00,80.536,80.561,80.527,80.532,90960000.0
2007-07-13 15:25:00,80.544,80.565,80.536,80.537,103790000.0
2007-07-13 15:26:00,80.533,80.584,80.533,80.574,121420000.0
2007-07-13 15:27:00,80.581,80.581,80.529,80.529,69990000.0
2007-07-13 15:28:00,80.513,80.532,80.459,80.459,91960000.0
2007-07-13 15:29:00,80.472,80.521,80.468,80.515,66940000.0
2007-07-13 15:30:00,80.475,80.519,80.463,80.504,55110000.0
2007-07-13 15:31:00,80.516,80.522,80.481,80.496,85580000.0
2007-07-13 15:32:00,80.502,80.548,80.498,80.53,69050000.0
2007-07-13 15:33:00,80.522,80.534,80.507,80.515,131340000.0
2007-07-13 15:34:00,80.536,80.558,80.515,80.558,133230000.0
2007-07-13 15:35:00,80.571,80.571,80.535,80.557,110370000.0
2007-07-13 15:36:00,80.548,80.548,80.521,80.521,114640000.0
2007-07-13 15:37:00,80.542,80.55,80.542,80.545,137100000.0
2007-07-13 15:38:00,80.532,80.544,80.532,80.544,116160000.0
2007-07-13 15:39:00,80.545,80.548,80.538,80.538,99190000.0
2007-07-13 15:40:00,80.521,80.522,80.52,80.522,6950000.0
2007-07-13 15:41:00,80.508,80.539,80.498,80.515,41400000.0
2007-07-13 15:42:00,80.506,80.529,80.495,80.502,78900000.0
2007-07-13 15:43:00,80.508,80.523,80.496,80.497,81870000.0
2007-07-13 15:44:00,80.494,80.522,80.494,80.52,136290000.0
2007-07-13 15:45:00,80.499,80.521,80.485,80.514,102300000.0
2007-07-13 15:46:00,80.499,80.524,80.495,80.524,104190000.0
2007-07-13 15:47:00,80.505,80.505,80.494,80.5,104000000.0
2007-07-13 15:48:00,80.507,80.521,80.494,80.501,83520000.0
2007-07-13 15:49:00,80.488,80.511,80.485,80.507,61390000.0
2007-07-13 15:50:00,80.487,80.501,80.451,80.484,58870000.0
2007-07-13 15:51:00,80.471,80.502,80.46,80.463,84930000.0
2007-07-13 15:52:00,80.456,80.489,80.456,80.46,102620000.0
2007-07-13 15:53:00,80.485,80.488,80.461,80.461,68610000.0
2007-07-13 15:54:00,80.484,80.484,80.452,80.48,85280000.0
2007-07-13 15:55:00,80.493,80.511,80.468,80.504,73950000.0
2007-07-13 15:56:00,80.49,80.509,80.483,80.496,72040000.0
2007-07-13 15:57:00,80.525,80.525,80.481,80.481,78030000.0
2007-07-13 15:58:00,80.494,80.521,80.494,80.516,42560000.0
2007-07-13 15:59:00,80.524,80.524,80.495,80.524,94620000.0
2007-07-13 16:00:00,80.515,80.567,80.515,80.533,122940000.0
2007-07-13 16:01:00,80.567,80.567,80.535,80.542,87980000.0
2007-07-13 16:02:00,80.581,80.628,80.56,80.593,79420000.0
2007-07-13 16:03:00,80.583,80.614,80.577,80.582,64200000.0
2007-07-13 16:04:00,80.574,80.599,80.574,80.581,98170000.0
2007-07-13 16:05:00,80.605,80.622,80.579,80.582,60900000.0
2007-07-13 16:06:00,80.572,80.598,80.562,80.562,48240000.0
2007-07-13 16:07:00,80.568,80.588,80.553,80.553,46180000.0
2007-07-13 16:08:00,80.58,80.586,80.58,80.58,39460000.0
2007-07-13 16:09:00,80.543,80.581,80.538,80.581,56330000.0
2007-07-13 16:10:00,80.573,80.573,80.53,80.542,111410000.0
2007-07-13 16:11:00,80.551,80.568,80.538,80.539,86720000.0
2007-07-13 16:12:00,80.547,80.573,80.536,80.555,82120000.0
2007-07-13 16:13:00,80.586,80.587,80.581,80.581,120590000.0
2007-07-13 16:14:00,80.587,80.587,80.578,80.579,107530000.0
2007-07-13 16:15:00,80.586,80.588,80.58,80.58,108370000.0
2007-07-13 16:16:00,80.539,80.561,80.534,80.54,123060000.0
2007-07-13 16:17:00,80.549,80.58,80.545,80.58,136060000.0
2007-07-13 16:18:00,80.578,80.581,80.561,80.561,90100000.0
2007-07-13 16:19:00,80.552,80.565,80.552,80.564,85010000.0
2007-07-13 16:20:00,80.554,80.588,80.544,80.544,147200000.0
2007-07-13 16:21:00,80.554,80.578,80.529,80.536,94360000.0
2007-07-13 16:22:00,80.54,80.559,80.536,80.555,47730000.0
2007-07-13 16:23:00,80.543,80.562,80.535,80.555,113340000.0
2007-07-13 16:24:00,80.52,80.538,80.487,80.493,141650000.0
2007-07-13 16:25:00,80.481,80.525,80.481,80.525,148760000.0
2007-07-13 16:26:00,80.503,80.531,80.498,80.531,83270000.0
2007-07-13 16:27:00,80.531,80.534,80.495,80.531,119150000.0
2007-07-13 16:28:00,80.505,80.506,80.497,80.501,121600000.0
2007-07-13 16:29:00,80.508,80.508,80.497,80.503,83520000.0
2007-07-13 16:30:00,80.533,80.544,80.525,80.535,98830000.0
2007-07-13 16:31:00,80.555,80.588,80.544,80.559,61500000.0
2007-07-13 16:32:00,80.588,80.608,80.558,80.562,51340000.0
2007-07-13 16:33:00,80.567,80.592,80.556,80.568,90630000.0
2007-07-13 16:34:00,80.589,80.602,80.568,80.602,71390000.0
2007-07-13 16:35:00,80.585,80.607,80.577,80.577,134760000.0
2007-07-13 16:36:00,80.589,80.62,80.584,80.62,145310000.0
2007-07-13 16:37:00,80.614,80.621,80.595,80.595,99460000.0
2007-07-13 16:38:00,80.615,80.637,80.601,80.608,121870000.0
2007-07-13 16:39:00,80.625,80.654,80.625,80.654,140950000.0
2007-07-13 16:40:00,80.626,80.697,80.626,80.673,106050000.0
2007-07-13 16:41:00,80.689,80.715,80.675,80.675,109590000.0
2007-07-13 16:42:00,80.687,80.699,80.675,80.678,16640000.0
2007-07-13 16:43:00,80.711,80.711,80.671,80.671,110540000.0
2007-07-13 16:44:00,80.662,80.691,80.662,80.685,105350000.0
2007-07-13 16:45:00,80.678,80.69,80.67,80.681,25060000.0
2007-07-13 16:46:00,80.688,80.712,80.684,80.707,62720000.0
2007-07-13 16:47:00,80.691,80.719,80.685,80.705,46880000.0
2007-07-13 16:48:00,80.674,80.709,80.674,80.675,80530000.0
2007-07-13 16:49:00,80.661,80.683,80.652,80.676,93170000.0
2007-07-13 16:50:00,80.639,80.668,80.627,80.627,73360000.0
2007-07-13 16:51:00,80.614,80.67,80.614,80.67,81070000.0
2007-07-13 16:52:00,80.638,80.656,80.601,80.605,75990000.0
2007-07-13 16:53:00,80.613,80.64,80.606,80.625,81630000.0
2007-07-13 16:54:00,80.622,80.639,80.618,80.635,85920000.0
2007-07-13 16:55:00,80.62,80.628,80.597,80.601,44070000.0
2007-07-13 16:56:00,80.601,80.635,80.598,80.619,91650000.0
2007-07-13 16:57:00,80.622,80.622,80.588,80.616,123080000.0
2007-07-13 16:58:00,80.593,80.629,80.586,80.607,87630000.0
2007-07-13 16:59:00,80.596,80.611,80.547,80.547,73540000.0
2007-07-13 17:00:00,80.552,80.571,80.53,80.563,53400000.0
2007-07-13 17:01:00,80.549,80.583,80.547,80.553,101880000.0
2007-07-13 17:02:00,80.562,80.594,80.558,80.586,60750000.0
2007-07-13 17:03:00,80.558,80.586,80.544,80.544,47680000.0
2007-07-13 17:04:00,80.577,80.59,80.556,80.586,48680000.0
2007-07-13 17:05:00,80.565,80.61,80.565,80.596,54140000.0
2007-07-13 17:06:00,80.582,80.631,80.581,80.631,60780000.0
2007-07-13 17:07:00,80.619,80.625,80.577,80.594,106710000.0
2007-07-13 17:08:00,80.571,80.598,80.557,80.557,90170000.0
2007-07-13 17:09:00,80.542,80.582,80.542,80.575,94630000.0
2007-07-13 17:10:00,80.551,80.582,80.551,80.563,112760000.0
2007-07-13 17:11:00,80.569,80.594,80.567,80.577,112910000.0
2007-07-13 17:12:00,80.603,80.612,80.58,80.608,110120000.0
2007-07-13 17:13:00,80.593,80.593,80.552,80.552,127450000.0
2007-07-13 17:14:00,80.577,80.587,80.554,80.558,135060000.0
2007-07-13 17:15:00,80.554,80.607,80.554,80.569,88600000.0
2007-07-13 17:16:00,80.581,80.61,80.576,80.604,81880000.0
2007-07-13 17:17:00,80.61,80.61,80.567,80.598,150970000.0
2007-07-13 17:18:00,80.575,80.579,80.562,80.578,102730000.0
2007-07-13 17:20:00,80.552,80.581,80.547,80.581,116410000.0
2007-07-13 17:21:00,80.595,80.598,80.591,80.591,152910000.0
2007-07-13 17:22:00,80.57,80.597,80.57,80.596,152860000.0
2007-07-13 17:23:00,80.563,80.592,80.563,80.568,89660000.0
2007-07-13 17:24:00,80.582,80.601,80.568,80.568,113150000.0
2007-07-13 17:25:00,80.56,80.593,80.56,80.593,128540000.0
2007-07-13 17:26:00,80.564,80.581,80.564,80.581,81040000.0
2007-07-13 17:27:00,80.572,80.604,80.572,80.586,103210000.0
2007-07-13 17:28:00,80.58,80.601,80.572,80.572,64370000.0
2007-07-13 17:29:00,80.561,80.574,80.561,80.569,55950000.0
2007-07-13 17:30:00,80.555,80.583,80.555,80.577,102230000.0
2007-07-13 17:31:00,80.555,80.555,80.545,80.548,73230000.0
2007-07-13 17:32:00,80.537,80.564,80.522,80.522,148240000.0
2007-07-13 17:33:00,80.505,80.541,80.505,80.533,149240000.0
2007-07-13 17:34:00,80.537,80.553,80.524,80.553,121290000.0
2007-07-13 17:35:00,80.545,80.551,80.526,80.551,129120000.0
2007-07-13 17:36:00,80.542,80.563,80.539,80.539,136790000.0
2007-07-13 17:37:00,80.559,80.559,80.524,80.524,122520000.0
2007-07-13 17:38:00,80.543,80.543,80.518,80.534,105140000.0
2007-07-13 17:39:00,80.488,80.51,80.479,80.491,20360000.0
2007-07-13 17:40:00,80.503,80.522,80.482,80.517,18850000.0
2007-07-13 17:41:00,80.49,80.516,80.489,80.49,131410000.0
2007-07-13 17:42:00,80.485,80.52,80.485,80.513,112230000.0
2007-07-13 17:43:00,80.508,80.508,80.508,80.508,1500000.0
2007-07-13 17:44:00,80.467,80.493,80.46,80.46,110850000.0
2007-07-13 17:45:00,80.466,80.481,80.465,80.476,13190000.0
2007-07-13 17:46:00,80.48,80.48,80.449,80.462,125300000.0
2007-07-13 17:47:00,80.469,80.488,80.466,80.47,112910000.0
2007-07-13 17:48:00,80.474,80.48,80.444,80.444,14170000.0
2007-07-13 17:49:00,80.446,80.476,80.441,80.46,22580000.0
2007-07-13 17:50:00,80.452,80.48,80.447,80.451,75160000.0
2007-07-13 17:51:00,80.47,80.478,80.446,80.469,137190000.0
2007-07-13 17:52:00,80.458,80.489,80.456,80.488,149360000.0
2007-07-13 17:53:00,80.45,80.457,80.449,80.456,113000000.0
2007-07-13 17:54:00,80.457,80.493,80.457,80.493,125790000.0
2007-07-13 17:55:00,80.462,80.484,80.454,80.454,132120000.0
2007-07-13 17:56:00,80.475,80.483,80.457,80.483,114060000.0
2007-07-13 17:57:00,80.474,80.478,80.451,80.451,119070000.0
2007-07-13 17:58:00,80.462,80.462,80.419,80.419,18860000.0
2007-07-13 17:59:00,80.412,80.436,80.406,80.421,109170000.0
2007-07-13 18:00:00,80.414,80.441,80.414,80.437,122400000.0
2007-07-13 18:01:00,80.445,80.445,80.397,80.433,139830000.0
2007-07-13 18:02:00,80.393,80.423,80.39,80.39,126340000.0
2007-07-13 18:03:00,80.41,80.468,80.4,80.46,102080000.0
2007-07-13 18:04:00,80.459,80.484,80.459,80.464,15800000.0
2007-07-13 18:05:00,80.468,80.496,80.438,80.438,88240000.0
2007-07-13 18:06:00,80.438,80.465,80.41,80.459,162010000.0
2007-07-13 18:07:00,80.44,80.44,80.429,80.429,111920000.0
2007-07-13 18:08:00,80.441,80.459,80.433,80.433,55600000.0
2007-07-13 18:09:00,80.438,80.456,80.427,80.454,120730000.0
2007-07-13 18:10:00,80.442,80.473,80.442,80.473,150230000.0
2007-07-13 18:11:00,80.467,80.472,80.464,80.468,155240000.0
2007-07-13 18:12:00,80.451,80.473,80.447,80.465,86370000.0
2007-07-13 18:13:00,80.447,80.448,80.43,80.435,120160000.0
2007-07-13 18:14:00,80.465,80.471,80.461,80.468,136230000.0
2007-07-13 18:15:00,80.483,80.489,80.477,80.477,86330000.0
2007-07-13 18:17:00,80.451,80.483,80.451,80.461,63380000.0
2007-07-13 18:18:00,80.495,80.513,80.479,80.504,58050000.0
2007-07-13 18:19:00,80.471,80.486,80.462,80.486,94340000.0
2007-07-13 18:20:00,80.495,80.495,80.472,80.472,75570000.0
2007-07-13 18:21:00,80.484,80.493,80.478,80.481,141630000.0
2007-07-13 18:22:00,80.463,80.47,80.462,80.467,147180000.0
2007-07-13 18:23:00,80.505,80.513,80.482,80.513,121880000.0
2007-07-13 18:24:00,80.502,80.52,80.488,80.514,138110000.0
2007-07-13 18:25:00,80.518,80.52,80.493,80.514,152360000.0
2007-07-13 18:26:00,80.481,80.487,80.479,80.485,112890000.0
2007-07-13 18:27:00,80.491,80.517,80.466,80.505,113080000.0
2007-07-13 18:28:00,80.465,80.465,80.458,80.458,5110000.0
2007-07-13 18:30:00,80.458,80.482,80.458,80.471,153360000.0
2007-07-13 18:31:00,80.489,80.495,80.482,80.483,165150000.0
2007-07-13 18:32:00,80.459,80.496,80.453,80.496,124860000.0
2007-07-13 18:33:00,80.49,80.503,80.467,80.503,141490000.0
2007-07-13 18:34:00,80.47,80.489,80.459,80.461,154910000.0
2007-07-13 18:35:00,80.491,80.491,80.451,80.467,122850000.0
2007-07-13 18:36:00,80.454,80.481,80.444,80.481,126080000.0
2007-07-13 18:37:00,80.441,80.447,80.441,80.447,6610000.0
2007-07-13 18:39:00,80.444,80.481,80.444,80.468,101760000.0
2007-07-13 18:41:00,80.442,80.451,80.439,80.443,146080000.0
2007-07-13 18:42:00,80.441,80.476,80.441,80.474,158800000.0
2007-07-13 18:43:00,80.463,80.505,80.463,80.505,119420000.0
2007-07-13 18:45:00,80.516,80.517,80.508,80.508,143270000.0
2007-07-13 18:46:00,80.461,80.492,80.453,80.482,123180000.0
2007-07-13 18:47:00,80.449,80.458,80.449,80.453,109970000.0
2007-07-13 18:48:00,80.444,80.476,80.444,80.476,20740000.0
2007-07-13 18:49:00,80.437,80.471,80.437,80.471,61370000.0
2007-07-13 18:51:00,80.454,80.49,80.454,80.486,103540000.0
2007-07-13 18:52:00,80.472,80.494,80.472,80.494,74340000.0
2007-07-13 18:53:00,80.466,80.503,80.457,80.457,157470000.0
2007-07-13 18:54:00,80.491,80.498,80.469,80.492,170160000.0
2007-07-13 18:55:00,80.472,80.501,80.472,80.479,118660000.0
2007-07-13 18:56:00,80.492,80.515,80.492,80.515,140390000.0
2007-07-13 18:57:00,80.484,80.532,80.484,80.517,151550000.0
2007-07-13 18:59:00,80.479,80.509,80.477,80.509,111780000.0
2007-07-13 19:00:00,80.526,80.526,80.519,80.519,9050000.0
2007-07-13 19:01:00,80.482,80.503,80.475,80.481,144950000.0
2007-07-13 19:02:00,80.47,80.478,80.469,80.478,130560000.0
2007-07-13 19:03:00,80.469,80.511,80.467,80.494,109190000.0
2007-07-13 19:04:00,80.465,80.465,80.459,80.459,6940000.0
2007-07-13 19:05:00,80.472,80.499,80.466,80.494,118330000.0
2007-07-13 19:06:00,80.491,80.5,80.488,80.489,153340000.0
2007-07-13 19:07:00,80.453,80.472,80.443,80.453,163080000.0
2007-07-13 19:08:00,80.441,80.465,80.441,80.465,99120000.0
2007-07-13 19:09:00,80.453,80.478,80.423,80.435,115480000.0
2007-07-13 19:10:00,80.415,80.421,80.411,80.419,138540000.0
2007-07-13 19:11:00,80.449,80.45,80.444,80.445,94290000.0
2007-07-13 19:12:00,80.453,80.455,80.449,80.454,105360000.0
2007-07-13 19:13:00,80.441,80.442,80.413,80.413,66680000.0
2007-07-13 19:15:00,80.446,80.446,80.44,80.441,89040000.0
2007-07-13 19:16:00,80.424,80.455,80.417,80.455,72170000.0
2007-07-13 19:18:00,80.463,80.47,80.459,80.46,156800000.0
2007-07-13 19:19:00,80.468,80.471,80.464,80.469,121070000.0
2007-07-13 19:20:00,80.443,80.474,80.443,80.474,118990000.0
2007-07-13 19:21:00,80.444,80.472,80.444,80.455,148910000.0
2007-07-13 19:24:00,80.447,80.48,80.445,80.48,14270000.0
2007-07-13 19:25:00,80.461,80.494,80.461,80.468,169920000.0
2007-07-13 19:26:00,80.46,80.467,80.459,80.466,100260000.0
2007-07-13 19:27:00,80.461,80.486,80.449,80.477,124010000.0
2007-07-13 19:28:00,80.468,80.474,80.434,80.435,139610000.0
2007-07-13 19:29:00,80.47,80.481,80.448,80.481,88780000.0
2007-07-13 19:30:00,80.472,80.484,80.461,80.472,101450000.0
2007-07-13 19:31:00,80.495,80.499,80.494,80.499,66620000.0
2007-07-13 19:32:00,80.489,80.49,80.487,80.489,62680000.0
2007-07-13 19:33:00,80.451,80.473,80.445,80.465,99580000.0
2007-07-13 19:34:00,80.464,80.469,80.436,80.443,80300000.0
2007-07-13 19:35:00,80.474,80.478,80.464,80.464,141620000.0
2007-07-13 19:36:00,80.428,80.458,80.428,80.453,150130000.0
2007-07-13 19:39:00,80.462,80.475,80.462,80.468,158240000.0
2007-07-13 19:40:00,80.442,80.463,80.442,80.463,128550000.0
2007-07-13 19:41:00,80.433,80.461,80.433,80.461,110980000.0
2007-07-13 19:42:00,80.44,80.474,80.437,80.437,19800000.0
2007-07-13 19:43:00,80.464,80.464,80.44,80.44,11260000.0
2007-07-13 19:45:00,80.454,80.459,80.438,80.454,120210000.0
2007-07-13 19:47:00,80.453,80.486,80.453,80.486,121820000.0
2007-07-13 19:48:00,80.455,80.49,80.455,80.485,137380000.0
2007-07-13 19:49:00,80.443,80.47,80.443,80.451,150440000.0
2007-07-13 19:51:00,80.46,80.489,80.46,80.484,121060000.0
2007-07-13 19:52:00,80.457,80.481,80.457,80.478,16310000.0
2007-07-13 19:54:00,80.462,80.489,80.462,80.486,108120000.0
2007-07-13 19:55:00,80.44,80.464,80.439,80.45,17520000.0
2007-07-13 19:56:00,80.436,80.437,80.429,80.429,95500000.0
2007-07-13 19:57:00,80.437,80.465,80.434,80.45,14090000.0
2007-07-13 19:58:00,80.464,80.487,80.464,80.485,103630000.0
2007-07-13 19:59:00,80.46,80.463,80.457,80.461,116110000.0
2007-07-13 20:00:00,80.457,80.495,80.457,80.465,111610000.0
2007-07-13 20:02:00,80.506,80.506,80.502,80.503,46200000.0
2007-07-13 20:03:00,80.46,80.49,80.46,80.49,24750000.0
2007-07-13 20:04:00,80.465,80.488,80.46,80.488,13350000.0
2007-07-13 20:05:00,80.485,80.491,80.463,80.491,112790000.0
2007-07-13 20:06:00,80.464,80.482,80.461,80.48,20230000.0
2007-07-13 20:08:00,80.505,80.505,80.499,80.503,100310000.0
2007-07-13 20:09:00,80.476,80.504,80.463,80.491,110390000.0
2007-07-13 20:11:00,80.49,80.523,80.49,80.491,88170000.0
2007-07-13 20:12:00,80.514,80.514,80.461,80.502,103230000.0
2007-07-13 20:13:00,80.476,80.504,80.476,80.504,48030000.0
2007-07-13 20:14:00,80.487,80.515,80.485,80.515,116680000.0
2007-07-13 20:15:00,80.513,80.54,80.498,80.518,85800000.0
2007-07-13 20:16:00,80.501,80.53,80.496,80.496,63000000.0
2007-07-13 20:17:00,80.518,80.518,80.481,80.517,105010000.0
2007-07-13 20:18:00,80.497,80.532,80.49,80.514,93110000.0
2007-07-13 20:19:00,80.498,80.53,80.494,80.494,98260000.0
2007-07-13 20:20:00,80.519,80.526,80.517,80.517,111380000.0
2007-07-13 20:21:00,80.523,80.526,80.518,80.519,75860000.0
2007-07-13 20:22:00,80.482,80.497,80.475,80.496,50230000.0
2007-07-13 20:23:00,80.506,80.507,80.504,80.506,61730000.0
2007-07-13 20:24:00,80.491,80.498,80.463,80.492,71570000.0
2007-07-13 20:25:00,80.478,80.507,80.467,80.503,101230000.0
2007-07-13 20:26:00,80.472,80.504,80.472,80.504,73010000.0
2007-07-13 20:27:00,80.503,80.503,80.502,80.502,6800000.0
2007-07-13 20:28:00,80.51,80.51,80.474,80.481,60830000.0
2007-07-13 20:29:00,80.477,80.511,80.477,80.511,107080000.0
2007-07-13 20:30:00,80.503,80.503,80.464,80.487,96720000.0
2007-07-13 20:33:00,80.489,80.494,80.487,80.487,59770000.0
2007-07-13 20:35:00,80.5,80.501,80.494,80.498,117610000.0
2007-07-13 20:36:00,80.501,80.502,80.476,80.502,115120000.0
2007-07-13 20:37:00,80.5,80.506,80.499,80.506,122130000.0
2007-07-13 20:38:00,80.476,80.477,80.47,80.47,100900000.0
2007-07-13 20:39:00,80.483,80.513,80.483,80.503,81340000.0
2007-07-13 20:40:00,80.47,80.476,80.469,80.469,62700000.0
2007-07-13 20:41:00,80.479,80.509,80.479,80.503,87240000.0
2007-07-13 20:42:00,80.467,80.498,80.455,80.47,61840000.0
2007-07-13 20:44:00,80.476,80.476,80.468,80.476,66100000.0
2007-07-13 20:45:00,80.519,80.519,80.473,80.473,110110000.0
2007-07-13 20:46:00,80.498,80.498,80.497,80.497,4690000.0
2007-07-13 20:47:00,80.505,80.505,80.481,80.481,139590000.0
2007-07-13 20:48:00,80.517,80.535,80.517,80.528,12430000.0
2007-07-13 20:49:00,80.517,80.517,80.484,80.484,7920000.0
2007-07-13 20:50:00,80.505,80.508,80.473,80.508,136330000.0
2007-07-13 20:51:00,80.514,80.514,80.507,80.507,6760000.0
2007-07-13 20:52:00,80.5,80.508,80.5,80.506,129440000.0
2007-07-13 20:53:00,80.493,80.498,80.467,80.492,56910000.0
2007-07-13 20:54:00,80.477,80.477,80.441,80.448,10640000.0
2007-07-13 20:55:00,80.452,80.487,80.452,80.455,81380000.0
2007-07-13 20:56:00,80.461,80.489,80.454,80.48,165880000.0
2007-07-13 20:57:00,80.453,80.48,80.453,80.463,172260000.0
2007-07-13 20:58:00,80.442,80.443,80.442,80.443,5710000.0
2007-07-13 20:59:00,80.433,80.457,80.433,80.457,78530000.0
2007-07-13 21:00:00,80.444,80.484,80.444,80.482,100220000.0
2007-07-13 21:02:00,80.42,80.439,80.418,80.423,94460000.0
2007-07-13 21:03:00,80.444,80.491,80.444,80.491,158140000.0
2007-07-13 21:06:00,80.487,80.487,80.476,80.476,119690000.0
2007-07-13 21:08:00,80.46,80.46,80.45,80.45,97760000.0
2007-07-13 21:09:00,80.476,80.476,80.475,80.475,5630000.0
2007-07-13 21:10:00,80.442,80.449,80.442,80.449,5450000.0
2007-07-13 21:12:00,80.494,80.494,80.485,80.49,69420000.0
2007-07-13 21:15:00,80.508,80.508,80.5,80.5,7700000.0
2007-07-13 21:16:00,80.451,80.455,80.451,80.455,6010000.0
2007-07-13 21:17:00,80.449,80.45,80.447,80.449,89190000.0
2007-07-13 21:18:00,80.444,80.461,80.444,80.46,8640000.0
2007-07-13 21:19:00,80.449,80.449,80.446,80.446,3010000.0
2007-07-13 21:20:00,80.458,80.46,80.455,80.459,69560000.0
2007-07-13 21:21:00,80.495,80.495,80.493,80.493,3570000.0
2007-07-13 21:24:00,80.494,80.498,80.487,80.487,123290000.0
2007-07-13 21:27:00,80.486,80.488,80.478,80.478,68950000.0
2007-07-13 21:30:00,80.494,80.495,80.488,80.488,94960000.0
2007-07-13 21:33:00,80.496,80.497,80.488,80.488,86240000.0
2007-07-13 21:35:00,80.467,80.467,80.45,80.452,96980000.0
2007-07-13 21:36:00,80.49,80.497,80.485,80.486,92050000.0
2007-07-13 21:37:00,80.44,80.447,80.44,80.447,3200000.0
2007-07-13 21:39:00,80.485,80.49,80.479,80.481,125520000.0
2007-07-13 21:40:00,80.438,80.449,80.437,80.443,110430000.0
2007-07-13 21:42:00,80.479,80.48,80.474,80.477,134210000.0
2007-07-13 21:44:00,80.439,80.44,80.437,80.438,81260000.0
2007-07-13 21:45:00,80.476,80.478,80.471,80.471,119760000.0
2007-07-13 21:48:00,80.469,80.469,80.437,80.443,83300000.0
2007-07-13 21:50:00,80.425,80.43,80.425,80.428,63760000.0
2007-07-13 21:51:00,80.441,80.459,80.44,80.456,93640000.0
2007-07-13 21:52:00,80.439,80.44,80.437,80.437,82370000.0
2007-07-13 21:54:00,80.467,80.47,80.461,80.461,103250000.0
2007-07-13 21:56:00,80.428,80.436,80.428,80.436,93870000.0
2007-07-13 21:57:00,80.426,80.426,80.422,80.422,4510000.0
2007-07-13 22:00:00,80.467,80.467,80.459,80.459,90590000.0
2007-07-13 22:01:00,80.427,80.43,80.425,80.428,71420000.0
2007-07-13 22:03:00,80.423,80.448,80.423,80.442,95550000.0
2007-07-13 22:06:00,80.456,80.456,80.449,80.45,84640000.0
2007-07-13 22:07:00,80.429,80.429,80.427,80.427,3380000.0
2007-07-13 22:09:00,80.455,80.455,80.449,80.45,115600000.0
2007-07-13 22:10:00,80.437,80.437,80.437,80.437,1920000.0
2007-07-13 22:12:00,80.432,80.463,80.424,80.454,91350000.0
2007-07-13 22:13:00,80.423,80.426,80.408,80.408,91390000.0
2007-07-13 22:14:00,80.418,80.429,80.417,80.427,113370000.0
2007-07-13 22:15:00,80.425,80.44,80.425,80.437,11640000.0
2007-07-13 22:16:00,80.426,80.426,80.419,80.419,6570000.0
2007-07-13 22:17:00,80.431,80.437,80.431,80.432,49040000.0
2007-07-13 22:18:00,80.422,80.452,80.422,80.447,44720000.0
2007-07-13 22:19:00,80.43,80.43,80.427,80.428,57930000.0
2007-07-13 22:20:00,80.422,80.428,80.422,80.428,70250000.0
2007-07-13 22:21:00,80.444,80.444,80.443,80.443,3230000.0
2007-07-13 22:22:00,80.413,80.419,80.413,80.419,3190000.0
2007-07-13 22:23:00,80.416,80.416,80.409,80.409,50210000.0
2007-07-13 22:24:00,80.421,80.451,80.421,80.421,52960000.0
2007-07-13 22:25:00,80.428,80.429,80.425,80.426,93020000.0
2007-07-13 22:27:00,80.446,80.446,80.438,80.439,78500000.0
2007-07-13 22:30:00,80.446,80.446,80.438,80.438,39090000.0
2007-07-13 22:31:00,80.417,80.426,80.417,80.418,68370000.0
2007-07-13 22:33:00,80.455,80.458,80.449,80.45,81180000.0
2007-07-13 22:34:00,80.412,80.418,80.412,80.418,32560000.0
2007-07-13 22:35:00,80.408,80.41,80.407,80.409,103980000.0
2007-07-13 22:36:00,80.421,80.432,80.414,80.426,119250000.0
2007-07-13 22:37:00,80.417,80.417,80.407,80.408,91280000.0
2007-07-13 22:39:00,80.406,80.406,80.399,80.399,95740000.0
2007-07-13 22:41:00,80.4,80.406,80.391,80.405,73010000.0
2007-07-13 22:42:00,80.403,80.423,80.403,80.419,48780000.0
2007-07-13 22:45:00,80.438,80.438,80.429,80.429,19730000.0
2007-07-13 22:48:00,80.419,80.441,80.417,80.437,71410000.0
2007-07-13 22:49:00,80.41,80.417,80.409,80.409,109630000.0
2007-07-13 22:50:00,80.416,80.416,80.411,80.412,49690000.0
2007-07-13 22:51:00,80.417,80.422,80.408,80.408,32910000.0
2007-07-13 22:54:00,80.444,80.444,80.421,80.421,101290000.0
2007-07-13 22:55:00,80.407,80.41,80.407,80.41,75110000.0
2007-07-13 22:56:00,80.396,80.405,80.392,80.392,119610000.0
2007-07-13 22:57:00,80.406,80.429,80.406,80.429,12590000.0
2007-07-13 22:58:00,80.405,80.407,80.404,80.407,44570000.0
2007-07-16 02:00:00,80.48,80.501,80.472,80.501,121990000.0
2007-07-16 02:01:00,80.47,80.48,80.469,80.47,130830000.0
2007-07-16 02:03:00,80.507,80.507,80.5,80.501,136340000.0
2007-07-16 02:04:00,80.478,80.481,80.474,80.478,124260000.0
2007-07-16 02:05:00,80.462,80.47,80.453,80.46,172750000.0
2007-07-16 02:06:00,80.482,80.5,80.482,80.495,150930000.0
2007-07-16 02:09:00,80.507,80.507,80.5,80.501,56180000.0
2007-07-16 02:10:00,80.489,80.489,80.484,80.485,64590000.0
2007-07-16 02:12:00,80.493,80.517,80.485,80.512,80030000.0
2007-07-16 02:13:00,80.469,80.476,80.468,80.469,128750000.0
2007-07-16 02:15:00,80.465,80.492,80.465,80.486,84830000.0
2007-07-16 02:18:00,80.505,80.507,80.5,80.504,129230000.0
2007-07-16 02:21:00,80.497,80.498,80.488,80.489,150470000.0
2007-07-16 02:24:00,80.5,80.5,80.478,80.478,111270000.0
2007-07-16 02:27:00,80.516,80.516,80.508,80.509,97740000.0
2007-07-16 02:30:00,80.476,80.476,80.47,80.47,79930000.0
2007-07-16 02:32:00,80.484,80.484,80.472,80.483,47870000.0
2007-07-16 02:33:00,80.5,80.529,80.497,80.519,37050000.0
2007-07-16 02:34:00,80.491,80.497,80.491,80.497,41280000.0
2007-07-16 02:35:00,80.487,80.489,80.487,80.488,42830000.0
2007-07-16 02:36:00,80.488,80.51,80.488,80.497,52620000.0
2007-07-16 02:37:00,80.488,80.489,80.48,80.485,77690000.0
2007-07-16 02:38:00,80.479,80.487,80.479,80.487,52030000.0
2007-07-16 02:39:00,80.487,80.513,80.487,80.506,64500000.0
2007-07-16 02:41:00,80.489,80.49,80.487,80.488,97200000.0
2007-07-16 02:42:00,80.526,80.527,80.522,80.523,80060000.0
2007-07-16 02:43:00,80.498,80.5,80.496,80.499,36670000.0
2007-07-16 02:45:00,80.526,80.527,80.518,80.518,68010000.0
2007-07-16 02:48:00,80.535,80.535,80.531,80.533,57660000.0
2007-07-16 02:51:00,80.51,80.53,80.505,80.524,42980000.0
2007-07-16 02:54:00,80.536,80.538,80.529,80.53,76270000.0
2007-07-16 02:57:00,80.543,80.549,80.541,80.542,102370000.0
2007-07-16 02:58:00,80.504,80.51,80.5,80.505,68300000.0
2007-07-16 02:59:00,80.499,80.499,80.497,80.498,55800000.0
2007-07-16 03:00:00,80.535,80.538,80.525,80.525,32870000.0
2007-07-16 03:01:00,80.506,80.51,80.506,80.508,66590000.0
2007-07-16 03:03:00,80.508,80.544,80.508,80.534,64410000.0
2007-07-16 03:04:00,80.519,80.52,80.517,80.519,93590000.0
2007-07-16 03:05:00,80.511,80.518,80.511,80.517,68320000.0
2007-07-16 03:06:00,80.525,80.548,80.52,80.52,112230000.0
2007-07-16 03:07:00,80.515,80.517,80.506,80.512,126260000.0
2007-07-16 03:08:00,80.517,80.542,80.502,80.522,157470000.0
2007-07-16 03:09:00,80.545,80.546,80.537,80.539,118260000.0
2007-07-16 03:10:00,80.512,80.534,80.512,80.534,118980000.0
2007-07-16 03:11:00,80.506,80.519,80.506,80.519,93020000.0
2007-07-16 03:12:00,80.545,80.549,80.54,80.544,68580000.0
2007-07-16 03:14:00,80.51,80.543,80.51,80.543,106780000.0
2007-07-16 03:15:00,80.533,80.553,80.532,80.54,47810000.0
2007-07-16 03:16:00,80.541,80.569,80.538,80.55,37260000.0
2007-07-16 03:17:00,80.55,80.577,80.55,80.558,24050000.0
2007-07-16 03:18:00,80.54,80.558,80.526,80.551,49930000.0
2007-07-16 03:19:00,80.553,80.57,80.546,80.564,29200000.0
2007-07-16 03:20:00,80.563,80.581,80.563,80.581,45120000.0
2007-07-16 03:21:00,80.574,80.584,80.563,80.582,43530000.0
2007-07-16 03:22:00,80.563,80.563,80.554,80.559,123780000.0
2007-07-16 03:23:00,80.554,80.571,80.547,80.571,95690000.0
2007-07-16 03:24:00,80.543,80.57,80.543,80.569,124430000.0
2007-07-16 03:26:00,80.543,80.574,80.543,80.571,120520000.0
2007-07-16 03:27:00,80.562,80.569,80.543,80.561,125650000.0
2007-07-16 03:29:00,80.571,80.581,80.553,80.574,73970000.0
2007-07-16 03:30:00,80.542,80.574,80.539,80.571,26200000.0
2007-07-16 03:33:00,80.533,80.553,80.53,80.543,50900000.0
2007-07-16 03:34:00,80.52,80.527,80.52,80.521,117570000.0
2007-07-16 03:35:00,80.552,80.557,80.552,80.556,56840000.0
2007-07-16 03:36:00,80.535,80.553,80.527,80.545,46480000.0
2007-07-16 03:37:00,80.499,80.541,80.499,80.541,34810000.0
2007-07-16 03:38:00,80.528,80.53,80.528,80.529,61720000.0
2007-07-16 03:39:00,80.547,80.547,80.532,80.538,68700000.0
2007-07-16 03:40:00,80.548,80.55,80.545,80.548,125730000.0
2007-07-16 03:41:00,80.518,80.52,80.517,80.518,82400000.0
2007-07-16 03:42:00,80.536,80.552,80.534,80.542,96440000.0
2007-07-16 03:43:00,80.555,80.558,80.555,80.557,42010000.0
2007-07-16 03:44:00,80.525,80.549,80.525,80.546,37840000.0
2007-07-16 03:45:00,80.562,80.562,80.547,80.548,53400000.0
2007-07-16 03:46:00,80.534,80.551,80.526,80.551,62610000.0
2007-07-16 03:47:00,80.524,80.543,80.524,80.543,41910000.0
2007-07-16 03:48:00,80.555,80.555,80.549,80.553,56570000.0
2007-07-16 03:49:00,80.537,80.552,80.523,80.542,64570000.0
2007-07-16 03:51:00,80.556,80.559,80.55,80.552,77260000.0
2007-07-16 03:52:00,80.511,80.524,80.508,80.508,46010000.0
2007-07-16 03:53:00,80.504,80.506,80.493,80.499,61670000.0
2007-07-16 03:54:00,80.494,80.529,80.494,80.517,111550000.0
2007-07-16 03:55:00,80.517,80.525,80.517,80.518,74370000.0
2007-07-16 03:56:00,80.52,80.52,80.485,80.494,49080000.0
2007-07-16 03:57:00,80.47,80.483,80.47,80.483,90650000.0
2007-07-16 03:59:00,80.486,80.512,80.48,80.489,92280000.0
2007-07-16 04:00:00,80.476,80.506,80.476,80.494,49900000.0
2007-07-16 04:02:00,80.463,80.481,80.463,80.47,22340000.0
2007-07-16 04:03:00,80.496,80.498,80.49,80.492,64250000.0
2007-07-16 04:06:00,80.496,80.497,80.49,80.491,66290000.0
2007-07-16 04:08:00,80.467,80.467,80.446,80.458,103850000.0
2007-07-16 04:09:00,80.471,80.49,80.455,80.483,93470000.0
2007-07-16 04:12:00,80.485,80.487,80.482,80.484,86330000.0
2007-07-16 04:13:00,80.471,80.491,80.458,80.458,86820000.0
2007-07-16 04:14:00,80.464,80.475,80.452,80.468,85180000.0
2007-07-16 04:15:00,80.474,80.503,80.472,80.485,66490000.0
2007-07-16 04:16:00,80.461,80.466,80.461,80.466,80910000.0
2007-07-16 04:17:00,80.462,80.468,80.46,80.465,84690000.0
2007-07-16 04:18:00,80.468,80.502,80.464,80.497,85120000.0
2007-07-16 04:19:00,80.483,80.492,80.472,80.477,68220000.0
2007-07-16 04:20:00,80.468,80.484,80.465,80.484,120330000.0
2007-07-16 04:21:00,80.451,80.487,80.451,80.477,70400000.0
2007-07-16 04:22:00,80.451,80.463,80.451,80.462,100390000.0
2007-07-16 04:23:00,80.443,80.454,80.441,80.441,88680000.0
2007-07-16 04:24:00,80.459,80.47,80.436,80.459,83010000.0
2007-07-16 04:26:00,80.429,80.452,80.415,80.415,116970000.0
2007-07-16 04:27:00,80.425,80.442,80.418,80.433,74960000.0
2007-07-16 04:28:00,80.424,80.451,80.413,80.45,66500000.0
2007-07-16 04:29:00,80.423,80.43,80.411,80.427,97770000.0
2007-07-16 04:30:00,80.412,80.443,80.412,80.435,61700000.0
2007-07-16 04:31:00,80.417,80.419,80.416,80.417,48460000.0
2007-07-16 04:32:00,80.432,80.438,80.414,80.438,71830000.0
2007-07-16 04:33:00,80.416,80.443,80.416,80.437,65350000.0
2007-07-16 04:36:00,80.446,80.447,80.441,80.441,30800000.0
2007-07-16 04:37:00,80.408,80.419,80.408,80.419,33490000.0
2007-07-16 04:39:00,80.445,80.446,80.44,80.441,121290000.0
2007-07-16 04:40:00,80.426,80.427,80.42,80.42,61980000.0
2007-07-16 04:41:00,80.427,80.427,80.419,80.42,31130000.0
2007-07-16 04:42:00,80.436,80.462,80.43,80.437,96430000.0
2007-07-16 04:43:00,80.432,80.452,80.422,80.422,45670000.0
2007-07-16 04:44:00,80.431,80.447,80.426,80.446,21070000.0
2007-07-16 04:45:00,80.434,80.447,80.427,80.441,37040000.0
2007-07-16 04:46:00,80.431,80.451,80.431,80.451,59290000.0
2007-07-16 04:48:00,80.464,80.465,80.459,80.459,81820000.0
2007-07-16 04:51:00,80.466,80.468,80.46,80.463,43260000.0
2007-07-16 04:52:00,80.437,80.437,80.431,80.436,61260000.0
2007-07-16 04:53:00,80.428,80.429,80.427,80.428,47760000.0
2007-07-16 04:54:00,80.442,80.451,80.434,80.446,70740000.0
2007-07-16 04:55:00,80.444,80.446,80.424,80.446,34810000.0
2007-07-16 04:56:00,80.454,80.454,80.447,80.447,12950000.0
2007-07-16 04:57:00,80.451,80.451,80.424,80.438,39970000.0
2007-07-16 04:58:00,80.411,80.424,80.41,80.41,41220000.0
2007-07-16 04:59:00,80.438,80.439,80.435,80.438,41980000.0
2007-07-16 05:00:00,80.424,80.424,80.395,80.415,37350000.0
2007-07-16 05:01:00,80.394,80.394,80.38,80.391,42710000.0
2007-07-16 05:03:00,80.381,80.402,80.38,80.387,121590000.0
2007-07-16 05:04:00,80.377,80.377,80.369,80.369,76000000.0
2007-07-16 05:05:00,80.387,80.396,80.381,80.393,102340000.0
2007-07-16 05:06:00,80.375,80.406,80.367,80.386,67210000.0
2007-07-16 05:07:00,80.357,80.359,80.357,80.358,76000000.0
2007-07-16 05:08:00,80.368,80.369,80.367,80.368,31680000.0
2007-07-16 05:09:00,80.364,80.387,80.357,80.376,51320000.0
2007-07-16 05:10:00,80.361,80.379,80.355,80.369,109970000.0
2007-07-16 05:11:00,80.341,80.362,80.338,80.362,69800000.0
2007-07-16 05:12:00,80.34,80.364,80.339,80.364,43350000.0
2007-07-16 05:13:00,80.331,80.358,80.328,80.347,59680000.0
2007-07-16 05:14:00,80.326,80.337,80.317,80.337,21050000.0
2007-07-16 05:15:00,80.355,80.355,80.35,80.35,13370000.0
2007-07-16 05:16:00,80.326,80.342,80.325,80.342,45210000.0
2007-07-16 05:17:00,80.323,80.334,80.321,80.334,48170000.0
2007-07-16 05:18:00,80.316,80.34,80.316,80.324,67720000.0
2007-07-16 05:20:00,80.327,80.329,80.326,80.328,94650000.0
2007-07-16 05:21:00,80.344,80.347,80.321,80.335,57290000.0
2007-07-16 05:22:00,80.307,80.317,80.306,80.309,86290000.0
2007-07-16 05:23:00,80.306,80.323,80.306,80.323,109070000.0
2007-07-16 05:24:00,80.313,80.332,80.309,80.313,110960000.0
2007-07-16 05:25:00,80.309,80.312,80.288,80.312,35560000.0
2007-07-16 05:26:00,80.291,80.304,80.286,80.286,84060000.0
2007-07-16 05:27:00,80.286,80.292,80.264,80.292,69350000.0
2007-07-16 05:28:00,80.287,80.296,80.265,80.296,72140000.0
2007-07-16 05:29:00,80.286,80.288,80.286,80.287,42450000.0
2007-07-16 05:30:00,80.299,80.32,80.296,80.305,57890000.0
2007-07-16 05:31:00,80.306,80.306,80.272,80.303,87270000.0
2007-07-16 05:32:00,80.291,80.293,80.265,80.293,75570000.0
2007-07-16 05:33:00,80.278,80.301,80.277,80.293,75200000.0
2007-07-16 05:34:00,80.296,80.306,80.296,80.305,85890000.0
2007-07-16 05:35:00,80.287,80.289,80.287,80.287,61080000.0
2007-07-16 05:36:00,80.3,80.328,80.293,80.328,53050000.0
2007-07-16 05:39:00,80.336,80.338,80.331,80.332,65570000.0
2007-07-16 05:40:00,80.303,80.324,80.299,80.324,54830000.0
2007-07-16 05:41:00,80.334,80.334,80.305,80.333,46750000.0
2007-07-16 05:42:00,80.346,80.347,80.341,80.341,45270000.0
2007-07-16 05:45:00,80.343,80.345,80.328,80.328,111140000.0
2007-07-16 05:46:00,80.296,80.319,80.296,80.301,91760000.0
2007-07-16 05:47:00,80.309,80.328,80.303,80.328,95900000.0
2007-07-16 05:48:00,80.309,80.321,80.304,80.317,74950000.0
2007-07-16 05:50:00,80.314,80.333,80.314,80.332,115310000.0
2007-07-16 05:51:00,80.336,80.336,80.329,80.33,64310000.0
2007-07-16 05:53:00,80.316,80.317,80.311,80.311,86650000.0
2007-07-16 05:54:00,80.325,80.358,80.314,80.349,121070000.0
2007-07-16 05:55:00,80.307,80.315,80.304,80.304,101140000.0
2007-07-16 05:56:00,80.323,80.329,80.323,80.328,92230000.0
2007-07-16 05:57:00,80.332,80.333,80.313,80.322,85230000.0
2007-07-16 05:58:00,80.328,80.33,80.325,80.327,74500000.0
2007-07-16 05:59:00,80.332,80.333,80.322,80.323,85150000.0
2007-07-16 06:00:00,80.314,80.318,80.31,80.312,89370000.0
2007-07-16 06:03:00,80.315,80.332,80.315,80.317,86830000.0
2007-07-16 06:04:00,80.317,80.325,80.317,80.325,73340000.0
2007-07-16 06:05:00,80.349,80.351,80.346,80.348,105830000.0
2007-07-16 06:06:00,80.343,80.346,80.34,80.34,69000000.0
2007-07-16 06:07:00,80.334,80.343,80.322,80.343,82350000.0
2007-07-16 06:08:00,80.34,80.347,80.339,80.346,95120000.0
2007-07-16 06:09:00,80.342,80.355,80.337,80.337,66860000.0
2007-07-16 06:10:00,80.346,80.35,80.344,80.347,96330000.0
2007-07-16 06:11:00,80.341,80.351,80.334,80.344,85780000.0
2007-07-16 06:12:00,80.34,80.357,80.331,80.345,69100000.0
2007-07-16 06:14:00,80.331,80.35,80.326,80.339,116910000.0
2007-07-16 06:15:00,80.337,80.378,80.337,80.378,83740000.0
2007-07-16 06:16:00,80.323,80.342,80.323,80.341,128650000.0
2007-07-16 06:17:00,80.359,80.364,80.343,80.346,133870000.0
2007-07-16 06:18:00,80.34,80.378,80.336,80.336,121960000.0
2007-07-16 06:19:00,80.341,80.358,80.335,80.339,101770000.0
2007-07-16 06:20:00,80.348,80.35,80.345,80.346,128940000.0
2007-07-16 06:21:00,80.374,80.378,80.37,80.371,78010000.0
2007-07-16 06:23:00,80.315,80.317,80.308,80.31,95380000.0
2007-07-16 06:24:00,80.323,80.336,80.31,80.336,89820000.0
2007-07-16 06:26:00,80.302,80.326,80.3,80.311,86100000.0
2007-07-16 06:27:00,80.307,80.319,80.298,80.311,82210000.0
2007-07-16 06:28:00,80.317,80.321,80.294,80.296,57140000.0
2007-07-16 06:29:00,80.293,80.308,80.286,80.292,93060000.0
2007-07-16 06:30:00,80.311,80.326,80.29,80.319,100070000.0
2007-07-16 06:32:00,80.275,80.28,80.27,80.274,66340000.0
2007-07-16 06:33:00,80.336,80.345,80.331,80.334,95100000.0
2007-07-16 06:36:00,80.297,80.317,80.289,80.295,94350000.0
2007-07-16 06:37:00,80.281,80.293,80.275,80.293,74230000.0
2007-07-16 06:39:00,80.336,80.336,80.328,80.329,76800000.0
2007-07-16 06:42:00,80.314,80.342,80.307,80.332,91730000.0
2007-07-16 06:45:00,80.304,80.306,80.299,80.303,66600000.0
2007-07-16 06:47:00,80.257,80.257,80.251,80.254,67990000.0
2007-07-16 06:48:00,80.294,80.295,80.287,80.29,135360000.0
2007-07-16 06:51:00,80.282,80.312,80.247,80.247,90560000.0
2007-07-16 06:52:00,80.239,80.251,80.238,80.242,125840000.0
2007-07-16 06:54:00,80.281,80.282,80.274,80.276,101730000.0
2007-07-16 06:56:00,80.272,80.283,80.265,80.265,170330000.0
2007-07-16 06:57:00,80.219,80.26,80.218,80.249,89510000.0
2007-07-16 06:58:00,80.247,80.261,80.245,80.254,96990000.0
2007-07-16 06:59:00,80.246,80.262,80.219,80.262,116090000.0
2007-07-16 07:00:00,80.237,80.263,80.236,80.258,89090000.0
2007-07-16 07:02:00,80.255,80.283,80.255,80.282,190950000.0
2007-07-16 07:03:00,80.283,80.298,80.283,80.288,179640000.0
2007-07-16 07:04:00,80.274,80.288,80.273,80.286,100640000.0
2007-07-16 07:06:00,80.281,80.3,80.281,80.294,50360000.0
2007-07-16 07:07:00,80.272,80.302,80.272,80.29,105200000.0
2007-07-16 07:09:00,80.317,80.326,80.317,80.317,124890000.0
2007-07-16 07:12:00,80.307,80.307,80.301,80.302,114700000.0
2007-07-16 07:14:00,80.298,80.299,80.282,80.287,100830000.0
2007-07-16 07:15:00,80.297,80.318,80.294,80.315,59590000.0
2007-07-16 07:16:00,80.302,80.326,80.3,80.326,65780000.0
2007-07-16 07:17:00,80.311,80.316,80.311,80.316,62670000.0
2007-07-16 07:18:00,80.326,80.339,80.32,80.339,84410000.0
2007-07-16 07:19:00,80.32,80.325,80.32,80.325,64440000.0
2007-07-16 07:20:00,80.357,80.361,80.356,80.36,82510000.0
2007-07-16 07:21:00,80.35,80.359,80.349,80.349,97870000.0
2007-07-16 07:22:00,80.332,80.333,80.319,80.319,122320000.0
2007-07-16 07:23:00,80.337,80.341,80.334,80.338,109400000.0
2007-07-16 07:24:00,80.32,80.345,80.318,80.329,118100000.0
2007-07-16 07:25:00,80.328,80.329,80.325,80.327,95780000.0
2007-07-16 07:26:00,80.342,80.342,80.325,80.326,59580000.0
2007-07-16 07:27:00,80.339,80.353,80.322,80.353,41640000.0
2007-07-16 07:29:00,80.334,80.359,80.334,80.359,95690000.0
2007-07-16 07:30:00,80.373,80.376,80.368,80.371,108970000.0
2007-07-16 07:31:00,80.349,80.363,80.349,80.361,58500000.0
2007-07-16 07:33:00,80.334,80.357,80.328,80.35,66760000.0
2007-07-16 07:34:00,80.319,80.33,80.306,80.324,111510000.0
2007-07-16 07:35:00,80.291,80.309,80.291,80.294,75370000.0
2007-07-16 07:36:00,80.333,80.333,80.327,80.328,61280000.0
2007-07-16 07:37:00,80.28,80.299,80.271,80.283,58490000.0
2007-07-16 07:38:00,80.285,80.287,80.279,80.283,81480000.0
2007-07-16 07:39:00,80.283,80.317,80.283,80.312,110360000.0
2007-07-16 07:40:00,80.3,80.317,80.293,80.294,109440000.0
2007-07-16 07:41:00,80.3,80.308,80.289,80.304,97930000.0
2007-07-16 07:42:00,80.327,80.334,80.322,80.328,100170000.0
2007-07-16 07:43:00,80.298,80.32,80.298,80.315,59940000.0
2007-07-16 07:44:00,80.305,80.309,80.279,80.28,89690000.0
2007-07-16 07:45:00,80.292,80.316,80.288,80.308,118300000.0
2007-07-16 07:46:00,80.27,80.279,80.259,80.274,55560000.0
2007-07-16 07:47:00,80.244,80.262,80.244,80.247,97610000.0
2007-07-16 07:48:00,80.249,80.278,80.249,80.278,101110000.0
2007-07-16 07:49:00,80.278,80.297,80.278,80.283,86430000.0
2007-07-16 07:50:00,80.297,80.317,80.29,80.317,106600000.0
2007-07-16 07:51:00,80.289,80.324,80.289,80.305,101660000.0
2007-07-16 07:52:00,80.319,80.32,80.295,80.317,110600000.0
2007-07-16 07:54:00,80.319,80.341,80.319,80.332,114470000.0
2007-07-16 07:56:00,80.326,80.354,80.322,80.324,25530000.0
2007-07-16 07:57:00,80.343,80.359,80.331,80.343,48870000.0
2007-07-16 07:58:00,80.341,80.36,80.337,80.339,105270000.0
2007-07-16 07:59:00,80.34,80.341,80.333,80.333,111820000.0
2007-07-16 08:00:00,80.367,80.371,80.361,80.362,125320000.0
2007-07-16 08:01:00,80.348,80.354,80.333,80.353,113020000.0
2007-07-16 08:03:00,80.339,80.347,80.337,80.339,90020000.0
2007-07-16 08:04:00,80.333,80.354,80.332,80.339,16950000.0
2007-07-16 08:05:00,80.328,80.331,80.324,80.329,92950000.0
2007-07-16 08:06:00,80.357,80.358,80.352,80.353,108060000.0
2007-07-16 08:08:00,80.318,80.332,80.315,80.332,120120000.0
2007-07-16 08:09:00,80.324,80.325,80.312,80.314,124520000.0
2007-07-16 08:10:00,80.318,80.33,80.315,80.315,158710000.0
2007-07-16 08:11:00,80.32,80.326,80.305,80.312,132920000.0
2007-07-16 08:12:00,80.318,80.341,80.318,80.335,125970000.0
2007-07-16 08:15:00,80.344,80.347,80.34,80.34,118350000.0
2007-07-16 08:18:00,80.322,80.343,80.322,80.336,121420000.0
2007-07-16 08:19:00,80.348,80.35,80.344,80.348,127840000.0
2007-07-16 08:20:00,80.312,80.33,80.312,80.32,153750000.0
2007-07-16 08:21:00,80.346,80.346,80.316,80.316,125090000.0
2007-07-16 08:22:00,80.319,80.321,80.314,80.318,122260000.0
2007-07-16 08:23:00,80.336,80.358,80.335,80.347,159380000.0
2007-07-16 08:24:00,80.362,80.374,80.361,80.363,157970000.0
2007-07-16 08:25:00,80.348,80.35,80.347,80.347,75350000.0
2007-07-16 08:26:00,80.322,80.333,80.321,80.323,99220000.0
2007-07-16 08:27:00,80.319,80.332,80.315,80.321,59280000.0
2007-07-16 08:28:00,80.304,80.324,80.295,80.306,60410000.0
2007-07-16 08:29:00,80.292,80.319,80.289,80.289,113440000.0
2007-07-16 08:30:00,80.277,80.299,80.264,80.285,88910000.0
2007-07-16 08:31:00,80.272,80.287,80.244,80.244,138940000.0
2007-07-16 08:32:00,80.257,80.265,80.234,80.263,122450000.0
2007-07-16 08:33:00,80.263,80.297,80.263,80.284,96590000.0
2007-07-16 08:34:00,80.266,80.29,80.265,80.285,170480000.0
2007-07-16 08:36:00,80.272,80.299,80.259,80.28,116900000.0
2007-07-16 08:37:00,80.256,80.258,80.249,80.254,127850000.0
2007-07-16 08:38:00,80.275,80.301,80.275,80.301,135230000.0
2007-07-16 08:39:00,80.336,80.337,80.329,80.332,139570000.0
2007-07-16 08:40:00,80.303,80.314,80.3,80.314,114590000.0
2007-07-16 08:41:00,80.304,80.32,80.291,80.291,157090000.0
2007-07-16 08:42:00,80.292,80.304,80.291,80.293,137970000.0
2007-07-16 08:43:00,80.276,80.291,80.257,80.262,73330000.0
2007-07-16 08:44:00,80.281,80.293,80.276,80.281,94190000.0
2007-07-16 08:45:00,80.281,80.287,80.274,80.285,51420000.0
2007-07-16 08:46:00,80.287,80.298,80.273,80.298,68880000.0
2007-07-16 08:47:00,80.289,80.316,80.289,80.304,116300000.0
2007-07-16 08:48:00,80.297,80.33,80.297,80.329,78930000.0
2007-07-16 08:49:00,80.317,80.321,80.302,80.311,129390000.0
2007-07-16 08:50:00,80.327,80.343,80.324,80.326,123470000.0
2007-07-16 08:51:00,80.336,80.359,80.325,80.35,91690000.0
2007-07-16 08:52:00,80.374,80.385,80.336,80.355,159080000.0
2007-07-16 08:53:00,80.336,80.36,80.324,80.324,154330000.0
2007-07-16 08:54:00,80.352,80.371,80.346,80.363,120750000.0
2007-07-16 08:56:00,80.305,80.323,80.293,80.295,121950000.0
2007-07-16 08:57:00,80.314,80.344,80.295,80.338,124700000.0
2007-07-16 08:58:00,80.315,80.345,80.315,80.343,146780000.0
2007-07-16 09:00:00,80.336,80.38,80.335,80.363,118400000.0
2007-07-16 09:01:00,80.351,80.357,80.339,80.344,129350000.0
2007-07-16 09:02:00,80.343,80.362,80.342,80.345,152250000.0
2007-07-16 09:03:00,80.335,80.36,80.335,80.342,132810000.0
2007-07-16 09:04:00,80.332,80.343,80.331,80.343,123540000.0
2007-07-16 09:05:00,80.348,80.363,80.344,80.347,169080000.0
2007-07-16 09:06:00,80.335,80.371,80.335,80.355,160670000.0
2007-07-16 09:07:00,80.346,80.349,80.34,80.344,78240000.0
2007-07-16 09:08:00,80.34,80.344,80.333,80.333,97280000.0
2007-07-16 09:09:00,80.346,80.347,80.339,80.342,64670000.0
2007-07-16 09:10:00,80.34,80.351,80.336,80.35,59630000.0
2007-07-16 09:12:00,80.345,80.352,80.335,80.346,115770000.0
2007-07-16 09:13:00,80.318,80.322,80.299,80.319,127450000.0
2007-07-16 09:14:00,80.312,80.315,80.273,80.273,137120000.0
2007-07-16 09:15:00,80.261,80.29,80.258,80.263,125630000.0
2007-07-16 09:16:00,80.249,80.262,80.242,80.262,125210000.0
2007-07-16 09:17:00,80.248,80.298,80.248,80.278,160250000.0
2007-07-16 09:18:00,80.28,80.299,80.275,80.296,152020000.0
2007-07-16 09:19:00,80.287,80.297,80.276,80.295,77930000.0
2007-07-16 09:20:00,80.284,80.285,80.28,80.28,96620000.0
2007-07-16 09:21:00,80.29,80.313,80.283,80.283,62500000.0
2007-07-16 09:23:00,80.291,80.311,80.291,80.303,117260000.0
2007-07-16 09:24:00,80.299,80.317,80.293,80.311,132480000.0
2007-07-16 09:25:00,80.324,80.33,80.307,80.318,157560000.0
2007-07-16 09:26:00,80.309,80.315,80.309,80.31,132770000.0
2007-07-16 09:27:00,80.34,80.34,80.309,80.32,127950000.0
2007-07-16 09:28:00,80.309,80.316,80.305,80.305,151910000.0
2007-07-16 09:29:00,80.312,80.322,80.309,80.313,159070000.0
2007-07-16 09:30:00,80.335,80.338,80.329,80.329,74670000.0
2007-07-16 09:32:00,80.319,80.326,80.318,80.325,111460000.0
2007-07-16 09:33:00,80.342,80.358,80.335,80.358,120880000.0
2007-07-16 09:34:00,80.334,80.36,80.333,80.348,138940000.0
2007-07-16 09:35:00,80.345,80.364,80.344,80.357,121450000.0
2007-07-16 09:36:00,80.355,80.362,80.353,80.358,116760000.0
2007-07-16 09:37:00,80.345,80.358,80.331,80.343,161020000.0
2007-07-16 09:38:00,80.332,80.345,80.332,80.345,150440000.0
2007-07-16 09:39:00,80.344,80.372,80.343,80.344,78950000.0
2007-07-16 09:40:00,80.333,80.358,80.322,80.345,95720000.0
2007-07-16 09:41:00,80.344,80.36,80.338,80.353,54040000.0
2007-07-16 09:42:00,80.343,80.373,80.333,80.356,69720000.0
2007-07-16 09:43:00,80.318,80.331,80.318,80.329,116230000.0
2007-07-16 09:44:00,80.322,80.347,80.32,80.347,84080000.0
2007-07-16 09:45:00,80.36,80.36,80.336,80.342,132410000.0
2007-07-16 09:46:00,80.362,80.385,80.353,80.385,121490000.0
2007-07-16 09:47:00,80.381,80.387,80.38,80.387,97960000.0
2007-07-16 09:48:00,80.357,80.391,80.357,80.377,170050000.0
2007-07-16 09:49:00,80.384,80.385,80.373,80.373,148290000.0
2007-07-16 09:50:00,80.378,80.386,80.378,80.386,125550000.0
2007-07-16 09:51:00,80.355,80.398,80.348,80.384,54700000.0
2007-07-16 09:52:00,80.361,80.371,80.358,80.371,108300000.0
2007-07-16 09:53:00,80.346,80.347,80.339,80.343,175150000.0
2007-07-16 09:54:00,80.375,80.378,80.37,80.37,92960000.0
2007-07-16 09:56:00,80.365,80.381,80.364,80.381,118060000.0
2007-07-16 09:57:00,80.354,80.381,80.354,80.374,128720000.0
2007-07-16 09:58:00,80.337,80.35,80.327,80.343,152690000.0
2007-07-16 09:59:00,80.343,80.362,80.335,80.362,128450000.0
2007-07-16 10:00:00,80.336,80.359,80.336,80.359,121470000.0
2007-07-16 10:02:00,80.339,80.343,80.324,80.336,113770000.0
2007-07-16 10:03:00,80.356,80.356,80.348,80.351,135650000.0
2007-07-16 10:04:00,80.326,80.328,80.309,80.315,159860000.0
2007-07-16 10:05:00,80.325,80.328,80.306,80.323,134720000.0
2007-07-16 10:06:00,80.316,80.333,80.308,80.331,124550000.0
2007-07-16 10:07:00,80.326,80.333,80.309,80.314,163100000.0
2007-07-16 10:08:00,80.307,80.319,80.303,80.304,152540000.0
2007-07-16 10:09:00,80.314,80.328,80.309,80.326,75800000.0
2007-07-16 10:12:00,80.289,80.303,80.283,80.288,121390000.0
2007-07-16 10:13:00,80.285,80.288,80.278,80.288,130860000.0
2007-07-16 10:15:00,80.289,80.32,80.287,80.299,115540000.0
2007-07-16 10:17:00,80.294,80.319,80.294,80.319,110890000.0
2007-07-16 10:18:00,80.325,80.328,80.319,80.323,126230000.0
2007-07-16 10:21:00,80.343,80.351,80.338,80.338,104180000.0
2007-07-16 10:22:00,80.296,80.302,80.293,80.299,101420000.0
2007-07-16 10:23:00,80.279,80.285,80.279,80.279,131060000.0
2007-07-16 10:24:00,80.304,80.318,80.271,80.315,117160000.0
2007-07-16 10:25:00,80.315,80.337,80.315,80.334,104040000.0
2007-07-16 10:26:00,80.333,80.342,80.324,80.331,137900000.0
2007-07-16 10:27:00,80.352,80.364,80.35,80.353,130330000.0
2007-07-16 10:28:00,80.33,80.339,80.323,80.332,68870000.0
2007-07-16 10:29:00,80.331,80.344,80.326,80.336,90620000.0
2007-07-16 10:30:00,80.335,80.356,80.324,80.344,52640000.0
2007-07-16 10:31:00,80.355,80.365,80.354,80.361,57710000.0
2007-07-16 10:32:00,80.344,80.354,80.34,80.351,95830000.0
2007-07-16 10:33:00,80.336,80.367,80.336,80.361,78630000.0
2007-07-16 10:34:00,80.335,80.345,80.332,80.341,116310000.0
2007-07-16 10:35:00,80.314,80.328,80.309,80.326,105140000.0
2007-07-16 10:36:00,80.321,80.345,80.321,80.333,95120000.0
2007-07-16 10:37:00,80.327,80.347,80.317,80.34,153670000.0
2007-07-16 10:38:00,80.323,80.334,80.323,80.334,134820000.0
2007-07-16 10:39:00,80.335,80.376,80.323,80.364,108110000.0
2007-07-16 10:40:00,80.324,80.342,80.317,80.319,46910000.0
2007-07-16 10:41:00,80.324,80.333,80.313,80.333,100990000.0
2007-07-16 10:42:00,80.306,80.347,80.301,80.34,149690000.0
2007-07-16 10:43:00,80.316,80.319,80.294,80.314,87470000.0
2007-07-16 10:44:00,80.322,80.322,80.311,80.321,88750000.0
2007-07-16 10:45:00,80.312,80.319,80.298,80.314,131410000.0
2007-07-16 10:46:00,80.305,80.308,80.299,80.308,128480000.0
2007-07-16 10:47:00,80.319,80.328,80.305,80.305,109500000.0
2007-07-16 10:48:00,80.313,80.334,80.306,80.32,94060000.0
2007-07-16 10:49:00,80.306,80.326,80.298,80.298,117130000.0
2007-07-16 10:50:00,80.313,80.327,80.298,80.306,88960000.0
2007-07-16 10:51:00,80.314,80.331,80.306,80.325,78750000.0
2007-07-16 10:52:00,80.297,80.324,80.296,80.308,102020000.0
2007-07-16 10:53:00,80.296,80.313,80.29,80.29,52540000.0
2007-07-16 10:54:00,80.284,80.342,80.284,80.335,40890000.0
2007-07-16 10:55:00,80.288,80.293,80.282,80.293,45720000.0
2007-07-16 10:56:00,80.297,80.301,80.285,80.29,49430000.0
2007-07-16 10:57:00,80.276,80.301,80.268,80.268,61880000.0
2007-07-16 10:58:00,80.249,80.25,80.246,80.247,97660000.0
2007-07-16 10:59:00,80.253,80.254,80.245,80.246,63080000.0
2007-07-16 11:00:00,80.263,80.267,80.219,80.227,65460000.0
2007-07-16 11:01:00,80.205,80.214,80.194,80.2,86700000.0
2007-07-16 11:02:00,80.225,80.242,80.204,80.214,117740000.0
2007-07-16 11:03:00,80.236,80.257,80.234,80.239,94830000.0
2007-07-16 11:04:00,80.229,80.239,80.207,80.238,38640000.0
2007-07-16 11:05:00,80.235,80.235,80.205,80.218,79810000.0
2007-07-16 11:06:00,80.186,80.206,80.185,80.198,77130000.0
2007-07-16 11:07:00,80.2,80.2,80.172,80.172,67290000.0
2007-07-16 11:08:00,80.178,80.202,80.174,80.191,85090000.0
2007-07-16 11:09:00,80.187,80.22,80.184,80.184,69280000.0
2007-07-16 11:10:00,80.2,80.204,80.186,80.196,90730000.0
2007-07-16 11:11:00,80.197,80.212,80.197,80.199,78030000.0
2007-07-16 11:12:00,80.212,80.232,80.204,80.222,50450000.0
2007-07-16 11:13:00,80.205,80.207,80.198,80.199,63150000.0
2007-07-16 11:15:00,80.22,80.229,80.216,80.224,113310000.0
2007-07-16 11:16:00,80.223,80.24,80.214,80.24,127010000.0
2007-07-16 11:18:00,80.214,80.233,80.212,80.223,100940000.0
2007-07-16 11:19:00,80.203,80.222,80.203,80.221,111340000.0
2007-07-16 11:20:00,80.201,80.214,80.2,80.212,127990000.0
2007-07-16 11:21:00,80.201,80.241,80.198,80.216,116440000.0
2007-07-16 11:22:00,80.208,80.217,80.196,80.201,106700000.0
2007-07-16 11:23:00,80.194,80.213,80.194,80.209,137060000.0
2007-07-16 11:24:00,80.184,80.202,80.177,80.192,130300000.0
2007-07-16 11:25:00,80.175,80.195,80.154,80.158,59740000.0
2007-07-16 11:26:00,80.148,80.171,80.136,80.164,78350000.0
2007-07-16 11:27:00,80.156,80.172,80.148,80.166,51640000.0
2007-07-16 11:28:00,80.158,80.158,80.148,80.152,58880000.0
2007-07-16 11:29:00,80.148,80.157,80.147,80.151,94860000.0
2007-07-16 11:30:00,80.172,80.199,80.163,80.196,74300000.0
2007-07-16 11:31:00,80.189,80.191,80.181,80.185,116800000.0
2007-07-16 11:32:00,80.201,80.234,80.201,80.216,97810000.0
2007-07-16 11:33:00,80.24,80.24,80.205,80.222,82830000.0
2007-07-16 11:34:00,80.198,80.219,80.181,80.181,145190000.0
2007-07-16 11:35:00,80.187,80.187,80.179,80.186,139560000.0
2007-07-16 11:36:00,80.22,80.22,80.184,80.184,106680000.0
2007-07-16 11:37:00,80.189,80.225,80.177,80.189,50860000.0
2007-07-16 11:38:00,80.208,80.235,80.195,80.235,97260000.0
2007-07-16 11:39:00,80.216,80.231,80.214,80.226,146110000.0
2007-07-16 11:40:00,80.198,80.222,80.198,80.222,79060000.0
2007-07-16 11:41:00,80.234,80.237,80.23,80.233,93420000.0
2007-07-16 11:42:00,80.231,80.231,80.2,80.218,130350000.0
2007-07-16 11:43:00,80.194,80.213,80.194,80.205,128550000.0
2007-07-16 11:44:00,80.178,80.184,80.173,80.184,93990000.0
2007-07-16 11:45:00,80.182,80.209,80.182,80.192,103800000.0
2007-07-16 11:46:00,80.175,80.199,80.175,80.189,109690000.0
2007-07-16 11:47:00,80.165,80.174,80.161,80.174,82510000.0
2007-07-16 11:48:00,80.195,80.197,80.191,80.192,74840000.0
2007-07-16 11:49:00,80.151,80.163,80.146,80.157,104250000.0
2007-07-16 11:50:00,80.154,80.171,80.152,80.171,56340000.0
2007-07-16 11:51:00,80.147,80.168,80.142,80.154,46400000.0
2007-07-16 11:52:00,80.141,80.147,80.14,80.146,43140000.0
2007-07-16 11:53:00,80.139,80.146,80.139,80.14,49510000.0
2007-07-16 11:54:00,80.162,80.168,80.131,80.163,63590000.0
2007-07-16 11:55:00,80.129,80.169,80.127,80.169,94170000.0
2007-07-16 11:56:00,80.146,80.174,80.146,80.174,58900000.0
2007-07-16 11:57:00,80.146,80.176,80.142,80.15,71100000.0
2007-07-16 11:58:00,80.168,80.168,80.132,80.132,88730000.0
2007-07-16 11:59:00,80.142,80.173,80.142,80.171,114280000.0
2007-07-16 12:00:00,80.136,80.159,80.128,80.158,83590000.0
2007-07-16 12:01:00,80.127,80.14,80.112,80.123,42460000.0
2007-07-16 12:02:00,80.11,80.117,80.109,80.114,74130000.0
2007-07-16 12:03:00,80.139,80.168,80.139,80.166,63000000.0
2007-07-16 12:04:00,80.144,80.163,80.144,80.157,61030000.0
2007-07-16 12:05:00,80.157,80.165,80.155,80.157,75360000.0
2007-07-16 12:06:00,80.166,80.204,80.166,80.204,63250000.0
2007-07-16 12:07:00,80.195,80.203,80.173,80.183,90660000.0
2007-07-16 12:08:00,80.17,80.181,80.165,80.181,83400000.0
2007-07-16 12:09:00,80.158,80.184,80.158,80.18,43090000.0
2007-07-16 12:10:00,80.158,80.179,80.158,80.178,54360000.0
2007-07-16 12:11:00,80.152,80.168,80.147,80.154,84200000.0
2007-07-16 12:12:00,80.166,80.19,80.157,80.184,96010000.0
2007-07-16 12:13:00,80.166,80.166,80.153,80.156,91260000.0
2007-07-16 12:14:00,80.153,80.171,80.153,80.171,98450000.0
2007-07-16 12:15:00,80.164,80.182,80.164,80.177,132790000.0
2007-07-16 12:16:00,80.168,80.185,80.164,80.179,78200000.0
2007-07-16 12:17:00,80.161,80.18,80.16,80.176,69560000.0
2007-07-16 12:18:00,80.157,80.178,80.157,80.164,40480000.0
2007-07-16 12:20:00,80.159,80.171,80.159,80.165,114580000.0
2007-07-16 12:21:00,80.184,80.189,80.179,80.181,129260000.0
2007-07-16 12:22:00,80.17,80.178,80.169,80.178,148320000.0
2007-07-16 12:23:00,80.204,80.205,80.194,80.2,133820000.0
2007-07-16 12:24:00,80.218,80.233,80.185,80.219,126140000.0
2007-07-16 12:25:00,80.224,80.241,80.217,80.223,152420000.0
2007-07-16 12:26:00,80.212,80.223,80.212,80.222,143680000.0
2007-07-16 12:27:00,80.226,80.241,80.223,80.241,76600000.0
2007-07-16 12:28:00,80.242,80.246,80.239,80.246,95800000.0
2007-07-16 12:29:00,80.228,80.23,80.227,80.229,54710000.0
2007-07-16 12:30:00,80.224,80.238,80.214,80.235,69810000.0
2007-07-16 12:31:00,80.219,80.242,80.215,80.217,116640000.0
2007-07-16 12:32:00,80.225,80.23,80.224,80.23,85960000.0
2007-07-16 12:33:00,80.242,80.257,80.232,80.251,138510000.0
2007-07-16 12:34:00,80.237,80.26,80.234,80.258,112720000.0
2007-07-16 12:35:00,80.238,80.262,80.238,80.262,95650000.0
2007-07-16 12:36:00,80.276,80.277,80.267,80.268,162260000.0
2007-07-16 12:38:00,80.229,80.245,80.229,80.241,119470000.0
2007-07-16 12:39:00,80.243,80.274,80.235,80.235,120070000.0
2007-07-16 12:40:00,80.247,80.259,80.235,80.243,137890000.0
2007-07-16 12:41:00,80.231,80.246,80.231,80.246,121870000.0
2007-07-16 12:42:00,80.268,80.272,80.231,80.247,108350000.0
2007-07-16 12:43:00,80.221,80.232,80.21,80.229,164130000.0
2007-07-16 12:44:00,80.204,80.233,80.204,80.208,145870000.0
2007-07-16 12:45:00,80.211,80.229,80.198,80.219,82360000.0
2007-07-16 12:46:00,80.232,80.232,80.203,80.212,106010000.0
2007-07-16 12:47:00,80.23,80.237,80.218,80.218,57480000.0
2007-07-16 12:48:00,80.238,80.243,80.209,80.237,75080000.0
2007-07-16 12:49:00,80.206,80.219,80.204,80.214,119080000.0
2007-07-16 12:50:00,80.188,80.212,80.186,80.187,89230000.0
2007-07-16 12:51:00,80.192,80.223,80.185,80.185,140840000.0
2007-07-16 12:52:00,80.196,80.203,80.184,80.196,123550000.0
2007-07-16 12:53:00,80.181,80.186,80.18,80.186,95830000.0
2007-07-16 12:54:00,80.214,80.22,80.209,80.209,161180000.0
2007-07-16 12:55:00,80.184,80.211,80.184,80.207,157640000.0
2007-07-16 12:56:00,80.184,80.201,80.183,80.201,118900000.0
2007-07-16 12:57:00,80.195,80.198,80.176,80.183,59460000.0
2007-07-16 12:58:00,80.202,80.202,80.184,80.187,112520000.0
2007-07-16 12:59:00,80.187,80.187,80.177,80.177,166640000.0
2007-07-16 13:00:00,80.214,80.219,80.209,80.209,86630000.0
2007-07-16 13:03:00,80.169,80.185,80.163,80.176,116960000.0
2007-07-16 13:04:00,80.183,80.183,80.163,80.164,124470000.0
2007-07-16 13:05:00,80.165,80.17,80.16,80.162,151730000.0
2007-07-16 13:06:00,80.173,80.197,80.162,80.173,128240000.0
2007-07-16 13:07:00,80.195,80.205,80.191,80.204,127600000.0
2007-07-16 13:08:00,80.196,80.207,80.186,80.199,167220000.0
2007-07-16 13:09:00,80.214,80.238,80.205,80.229,152140000.0
2007-07-16 13:10:00,80.208,80.225,80.203,80.216,76510000.0
2007-07-16 13:11:00,80.209,80.221,80.203,80.22,98470000.0
2007-07-16 13:12:00,80.196,80.242,80.196,80.22,57970000.0
2007-07-16 13:13:00,80.193,80.205,80.193,80.202,68770000.0
2007-07-16 13:15:00,80.234,80.238,80.227,80.227,121100000.0
2007-07-16 13:16:00,80.217,80.22,80.214,80.219,137300000.0
2007-07-16 13:17:00,80.2,80.202,80.186,80.188,153350000.0
2007-07-16 13:18:00,80.174,80.191,80.162,80.18,135360000.0
2007-07-16 13:19:00,80.171,80.202,80.169,80.202,131910000.0
2007-07-16 13:21:00,80.174,80.21,80.173,80.194,139300000.0
2007-07-16 13:22:00,80.185,80.201,80.185,80.201,130510000.0
2007-07-16 13:23:00,80.176,80.201,80.176,80.192,166520000.0
2007-07-16 13:24:00,80.194,80.22,80.192,80.202,132480000.0
2007-07-16 13:27:00,80.188,80.21,80.184,80.188,129880000.0
2007-07-16 13:28:00,80.21,80.21,80.19,80.202,133920000.0
2007-07-16 13:29:00,80.217,80.217,80.208,80.217,157220000.0
2007-07-16 13:30:00,80.212,80.219,80.211,80.212,143380000.0
2007-07-16 13:33:00,80.204,80.232,80.204,80.224,131220000.0
2007-07-16 13:34:00,80.216,80.239,80.204,80.238,129100000.0
2007-07-16 13:35:00,80.215,80.241,80.215,80.221,161790000.0
2007-07-16 13:36:00,80.216,80.249,80.216,80.244,130770000.0
2007-07-16 13:39:00,80.216,80.239,80.213,80.213,118780000.0
2007-07-16 13:40:00,80.241,80.259,80.239,80.247,123320000.0
2007-07-16 13:42:00,80.225,80.249,80.225,80.244,118680000.0
2007-07-16 13:44:00,80.218,80.229,80.214,80.217,120580000.0
2007-07-16 13:45:00,80.249,80.256,80.248,80.253,132010000.0
2007-07-16 13:46:00,80.233,80.243,80.224,80.23,153810000.0
2007-07-16 13:47:00,80.219,80.22,80.217,80.219,138300000.0
2007-07-16 13:48:00,80.238,80.248,80.21,80.248,126860000.0
2007-07-16 13:51:00,80.232,80.257,80.223,80.253,113560000.0
2007-07-16 13:52:00,80.258,80.259,80.231,80.24,124400000.0
2007-07-16 13:53:00,80.23,80.243,80.23,80.242,143080000.0
2007-07-16 13:54:00,80.277,80.282,80.246,80.271,134630000.0
2007-07-16 13:55:00,80.234,80.243,80.23,80.23,124700000.0
2007-07-16 13:56:00,80.246,80.268,80.244,80.267,157390000.0
2007-07-16 13:57:00,80.238,80.293,80.238,80.259,164720000.0
2007-07-16 13:58:00,80.278,80.278,80.246,80.246,81880000.0
2007-07-16 13:59:00,80.26,80.26,80.235,80.245,94470000.0
2007-07-16 14:00:00,80.25,80.266,80.24,80.265,52960000.0
2007-07-16 14:01:00,80.242,80.269,80.242,80.251,63910000.0
2007-07-16 14:02:00,80.241,80.272,80.241,80.267,112860000.0
2007-07-16 14:03:00,80.242,80.273,80.242,80.251,84790000.0
2007-07-16 14:04:00,80.246,80.266,80.246,80.25,133720000.0
2007-07-16 14:06:00,80.283,80.29,80.278,80.278,110750000.0
2007-07-16 14:09:00,80.293,80.297,80.288,80.288,112980000.0
2007-07-16 14:10:00,80.241,80.259,80.236,80.259,126830000.0
2007-07-16 14:12:00,80.284,80.291,80.278,80.279,121540000.0
2007-07-16 14:13:00,80.256,80.275,80.255,80.275,129390000.0
2007-07-16 14:14:00,80.238,80.247,80.238,80.247,158620000.0
2007-07-16 14:15:00,80.263,80.273,80.254,80.267,140000000.0
2007-07-16 14:16:00,80.247,80.271,80.247,80.265,122240000.0
2007-07-16 14:17:00,80.261,80.27,80.255,80.255,168200000.0
2007-07-16 14:18:00,80.263,80.287,80.247,80.278,153300000.0
2007-07-16 14:20:00,80.256,80.261,80.256,80.256,121120000.0
2007-07-16 14:21:00,80.238,80.286,80.238,80.276,129930000.0
2007-07-16 14:23:00,80.218,80.225,80.218,80.218,117920000.0
2007-07-16 14:24:00,80.217,80.254,80.217,80.225,113730000.0
2007-07-16 14:25:00,80.223,80.229,80.205,80.205,138870000.0
2007-07-16 14:26:00,80.226,80.234,80.214,80.234,124830000.0
2007-07-16 14:27:00,80.244,80.246,80.21,80.225,109190000.0
2007-07-16 14:28:00,80.216,80.24,80.216,80.217,141980000.0
2007-07-16 14:29:00,80.226,80.264,80.226,80.264,147000000.0
2007-07-16 14:30:00,80.26,80.28,80.256,80.272,76710000.0
2007-07-16 14:31:00,80.265,80.288,80.261,80.272,89930000.0
2007-07-16 14:32:00,80.288,80.29,80.263,80.271,55820000.0
2007-07-16 14:33:00,80.241,80.259,80.238,80.259,65360000.0
2007-07-16 14:34:00,80.232,80.265,80.232,80.233,98970000.0
2007-07-16 14:35:00,80.253,80.266,80.245,80.255,80100000.0
2007-07-16 14:36:00,80.268,80.298,80.251,80.286,135710000.0
2007-07-16 14:37:00,80.265,80.269,80.234,80.253,117000000.0
2007-07-16 14:38:00,80.239,80.269,80.235,80.25,96010000.0
2007-07-16 14:39:00,80.261,80.271,80.232,80.26,152670000.0
2007-07-16 14:40:00,80.265,80.276,80.251,80.269,151380000.0
2007-07-16 14:41:00,80.26,80.287,80.253,80.258,111440000.0
2007-07-16 14:42:00,80.277,80.297,80.263,80.29,56050000.0
2007-07-16 14:43:00,80.242,80.258,80.236,80.246,98920000.0
2007-07-16 14:44:00,80.257,80.257,80.224,80.227,155670000.0
2007-07-16 14:45:00,80.224,80.275,80.222,80.269,84890000.0
2007-07-16 14:46:00,80.228,80.23,80.226,80.23,98980000.0
2007-07-16 14:47:00,80.259,80.259,80.231,80.253,133450000.0
2007-07-16 14:48:00,80.244,80.259,80.232,80.247,130780000.0
2007-07-16 14:49:00,80.239,80.26,80.233,80.245,114740000.0
2007-07-16 14:50:00,80.244,80.246,80.235,80.24,118540000.0
2007-07-16 14:51:00,80.235,80.271,80.235,80.243,124350000.0
2007-07-16 14:52:00,80.232,80.253,80.229,80.232,83950000.0
2007-07-16 14:53:00,80.24,80.258,80.237,80.251,82300000.0
2007-07-16 14:54:00,80.238,80.259,80.236,80.254,113020000.0
2007-07-16 14:55:00,80.243,80.243,80.224,80.23,62020000.0
2007-07-16 14:57:00,80.261,80.272,80.246,80.26,123870000.0
2007-07-16 14:58:00,80.245,80.265,80.229,80.249,129510000.0
2007-07-16 14:59:00,80.24,80.26,80.238,80.238,152110000.0
2007-07-16 15:00:00,80.263,80.263,80.245,80.245,131960000.0
2007-07-16 15:01:00,80.253,80.271,80.244,80.25,129510000.0
2007-07-16 15:02:00,80.253,80.255,80.241,80.243,166660000.0
2007-07-16 15:03:00,80.258,80.309,80.258,80.303,165840000.0
2007-07-16 15:04:00,80.256,80.259,80.246,80.259,84250000.0
2007-07-16 15:06:00,80.232,80.279,80.228,80.228,117750000.0
2007-07-16 15:07:00,80.25,80.25,80.228,80.228,127520000.0
2007-07-16 15:09:00,80.261,80.261,80.227,80.229,117350000.0
2007-07-16 15:10:00,80.259,80.262,80.234,80.262,133780000.0
2007-07-16 15:11:00,80.227,80.248,80.225,80.226,158450000.0
2007-07-16 15:12:00,80.239,80.293,80.234,80.26,129520000.0
2007-07-16 15:13:00,80.226,80.244,80.224,80.226,113910000.0
2007-07-16 15:14:00,80.228,80.248,80.22,80.22,174350000.0
2007-07-16 15:15:00,80.226,80.248,80.226,80.243,163640000.0
2007-07-16 15:16:00,80.237,80.268,80.237,80.241,74100000.0
2007-07-16 15:17:00,80.23,80.238,80.23,80.236,105630000.0
2007-07-16 15:18:00,80.242,80.302,80.242,80.299,55500000.0
2007-07-16 15:19:00,80.243,80.264,80.243,80.262,70110000.0
2007-07-16 15:20:00,80.255,80.268,80.253,80.263,107390000.0
2007-07-16 15:21:00,80.246,80.269,80.246,80.268,91270000.0
2007-07-16 15:22:00,80.241,80.248,80.239,80.244,132010000.0
2007-07-16 15:24:00,80.254,80.259,80.248,80.248,121080000.0
2007-07-16 15:27:00,80.312,80.317,80.309,80.31,118040000.0
2007-07-16 15:28:00,80.264,80.285,80.259,80.282,125180000.0
2007-07-16 15:30:00,80.271,80.295,80.26,80.26,115200000.0
2007-07-16 15:31:00,80.267,80.288,80.254,80.288,126240000.0
2007-07-16 15:32:00,80.266,80.299,80.264,80.279,156710000.0
2007-07-16 15:33:00,80.281,80.328,80.281,80.324,134700000.0
2007-07-16 15:34:00,80.287,80.302,80.272,80.301,127470000.0
2007-07-16 15:35:00,80.274,80.293,80.27,80.27,162660000.0
2007-07-16 15:36:00,80.274,80.322,80.271,80.315,144180000.0
2007-07-16 15:37:00,80.264,80.296,80.264,80.271,80050000.0
2007-07-16 15:38:00,80.277,80.278,80.269,80.271,95410000.0
2007-07-16 15:39:00,80.302,80.312,80.276,80.292,57650000.0
2007-07-16 15:40:00,80.303,80.303,80.281,80.281,57920000.0
2007-07-16 15:41:00,80.272,80.303,80.272,80.275,103160000.0
2007-07-16 15:42:00,80.27,80.306,80.27,80.29,92010000.0
2007-07-16 15:43:00,80.277,80.282,80.27,80.275,138760000.0
2007-07-16 15:44:00,80.264,80.272,80.257,80.269,118560000.0
2007-07-16 15:45:00,80.277,80.307,80.274,80.298,99480000.0
2007-07-16 15:46:00,80.299,80.299,80.273,80.273,162310000.0
2007-07-16 15:47:00,80.278,80.279,80.269,80.276,158180000.0
2007-07-16 15:48:00,80.273,80.309,80.267,80.301,112940000.0
2007-07-16 15:49:00,80.281,80.281,80.254,80.278,59350000.0
2007-07-16 15:51:00,80.261,80.272,80.254,80.262,113740000.0
2007-07-16 15:52:00,80.255,80.259,80.234,80.259,126260000.0
2007-07-16 15:53:00,80.236,80.24,80.23,80.237,143740000.0
2007-07-16 15:54:00,80.277,80.278,80.271,80.271,133210000.0
2007-07-16 15:55:00,80.239,80.266,80.239,80.265,126790000.0
2007-07-16 15:56:00,80.272,80.28,80.27,80.272,154580000.0
2007-07-16 15:57:00,80.262,80.281,80.251,80.273,135530000.0
2007-07-16 15:58:00,80.249,80.287,80.244,80.271,74680000.0
2007-07-16 15:59:00,80.272,80.3,80.261,80.29,92980000.0
2007-07-16 16:00:00,80.277,80.308,80.269,80.294,51320000.0
2007-07-16 16:01:00,80.282,80.299,80.264,80.264,68480000.0
2007-07-16 16:02:00,80.269,80.288,80.267,80.287,107280000.0
2007-07-16 16:03:00,80.314,80.316,80.309,80.31,85610000.0
2007-07-16 16:04:00,80.282,80.286,80.263,80.27,144640000.0
2007-07-16 16:05:00,80.286,80.287,80.256,80.283,117670000.0
2007-07-16 16:06:00,80.294,80.314,80.276,80.31,105080000.0
2007-07-16 16:09:00,80.265,80.293,80.265,80.267,125720000.0
2007-07-16 16:10:00,80.262,80.271,80.255,80.256,125850000.0
2007-07-16 16:11:00,80.265,80.3,80.265,80.276,153130000.0
2007-07-16 16:12:00,80.297,80.314,80.272,80.305,142580000.0
2007-07-16 16:15:00,80.261,80.284,80.259,80.259,119320000.0
2007-07-16 16:16:00,80.273,80.29,80.263,80.275,134790000.0
2007-07-16 16:17:00,80.259,80.282,80.256,80.263,153110000.0
2007-07-16 16:18:00,80.257,80.281,80.257,80.275,143430000.0
2007-07-16 16:20:00,80.292,80.299,80.261,80.261,108880000.0
2007-07-16 16:21:00,80.268,80.294,80.261,80.28,116140000.0
2007-07-16 16:22:00,80.276,80.292,80.265,80.279,139230000.0
2007-07-16 16:23:00,80.285,80.286,80.261,80.27,126570000.0
2007-07-16 16:24:00,80.266,80.288,80.253,80.283,115930000.0
2007-07-16 16:25:00,80.277,80.294,80.277,80.287,148690000.0
2007-07-16 16:26:00,80.275,80.3,80.273,80.286,148640000.0
2007-07-16 16:27:00,80.322,80.354,80.3,80.318,79360000.0
2007-07-16 16:28:00,80.315,80.316,80.308,80.314,88890000.0
2007-07-16 16:29:00,80.354,80.359,80.336,80.345,46860000.0
2007-07-16 16:30:00,80.33,80.366,80.328,80.336,69490000.0
2007-07-16 16:31:00,80.331,80.346,80.323,80.341,102160000.0
2007-07-16 16:32:00,80.331,80.357,80.324,80.354,81560000.0
2007-07-16 16:33:00,80.334,80.356,80.316,80.328,136870000.0
2007-07-16 16:34:00,80.32,80.356,80.305,80.312,113460000.0
2007-07-16 16:35:00,80.303,80.314,80.301,80.314,96480000.0
2007-07-16 16:36:00,80.307,80.363,80.307,80.339,155820000.0
2007-07-16 16:37:00,80.314,80.332,80.314,80.331,145920000.0
2007-07-16 16:38:00,80.323,80.34,80.316,80.333,124570000.0
2007-07-16 16:39:00,80.329,80.363,80.329,80.331,58840000.0
2007-07-16 16:40:00,80.356,80.369,80.346,80.349,104500000.0
2007-07-16 16:41:00,80.344,80.346,80.338,80.338,164470000.0
2007-07-16 16:42:00,80.355,80.406,80.35,80.352,96330000.0
2007-07-16 16:43:00,80.384,80.405,80.369,80.387,97410000.0
2007-07-16 16:44:00,80.384,80.409,80.375,80.4,147320000.0
2007-07-16 16:45:00,80.366,80.389,80.353,80.375,131890000.0
2007-07-16 16:46:00,80.368,80.387,80.356,80.375,106260000.0
2007-07-16 16:47:00,80.37,80.376,80.368,80.375,120290000.0
2007-07-16 16:48:00,80.388,80.402,80.358,80.393,120060000.0
2007-07-16 16:50:00,80.389,80.411,80.375,80.375,110280000.0
2007-07-16 16:51:00,80.377,80.403,80.363,80.387,125760000.0
2007-07-16 16:52:00,80.365,80.368,80.361,80.361,149130000.0
2007-07-16 16:53:00,80.377,80.41,80.375,80.41,132560000.0
2007-07-16 16:54:00,80.414,80.434,80.397,80.427,126080000.0
2007-07-16 16:55:00,80.39,80.398,80.389,80.393,161040000.0
2007-07-16 16:56:00,80.411,80.448,80.411,80.443,164160000.0
2007-07-16 16:57:00,80.439,80.459,80.439,80.443,76300000.0
2007-07-16 16:58:00,80.428,80.449,80.42,80.431,99690000.0
2007-07-16 16:59:00,80.459,80.459,80.418,80.446,57840000.0
2007-07-16 17:00:00,80.427,80.436,80.415,80.428,67610000.0
2007-07-16 17:01:00,80.424,80.456,80.424,80.428,117270000.0
2007-07-16 17:02:00,80.419,80.42,80.404,80.405,89000000.0
2007-07-16 17:03:00,80.422,80.455,80.411,80.446,133030000.0
2007-07-16 17:04:00,80.407,80.435,80.407,80.435,125630000.0
2007-07-16 17:05:00,80.404,80.429,80.404,80.424,96850000.0
2007-07-16 17:06:00,80.416,80.449,80.416,80.443,165790000.0
2007-07-16 17:07:00,80.413,80.424,80.413,80.423,151240000.0
2007-07-16 17:08:00,80.438,80.44,80.435,80.439,125630000.0
2007-07-16 17:09:00,80.399,80.425,80.398,80.398,56040000.0
2007-07-16 17:10:00,80.408,80.408,80.403,80.405,110720000.0
2007-07-16 17:12:00,80.434,80.436,80.429,80.429,114450000.0
2007-07-16 17:14:00,80.394,80.419,80.394,80.404,118150000.0
2007-07-16 17:15:00,80.393,80.424,80.393,80.418,127940000.0
2007-07-16 17:16:00,80.387,80.41,80.387,80.387,145720000.0
2007-07-16 17:17:00,80.401,80.401,80.377,80.385,133930000.0
2007-07-16 17:18:00,80.418,80.422,80.394,80.408,126390000.0
2007-07-16 17:19:00,80.403,80.425,80.402,80.417,147890000.0
2007-07-16 17:20:00,80.403,80.41,80.398,80.4,150370000.0
2007-07-16 17:21:00,80.414,80.448,80.413,80.443,76060000.0
2007-07-16 17:22:00,80.418,80.44,80.377,80.401,90290000.0
2007-07-16 17:23:00,80.371,80.407,80.371,80.407,53600000.0
2007-07-16 17:24:00,80.408,80.409,80.371,80.402,67700000.0
2007-07-16 17:25:00,80.401,80.401,80.376,80.394,103990000.0
2007-07-16 17:26:00,80.364,80.369,80.364,80.369,86470000.0
2007-07-16 17:27:00,80.374,80.404,80.37,80.37,141970000.0
2007-07-16 17:28:00,80.383,80.413,80.383,80.396,122970000.0
2007-07-16 17:29:00,80.368,80.373,80.361,80.361,106680000.0
2007-07-16 17:30:00,80.385,80.386,80.372,80.377,166490000.0
2007-07-16 17:31:00,80.347,80.355,80.332,80.35,149840000.0
2007-07-16 17:32:00,80.342,80.36,80.333,80.333,132030000.0
2007-07-16 17:33:00,80.376,80.378,80.37,80.37,55080000.0
2007-07-16 17:34:00,80.355,80.355,80.338,80.345,113840000.0
2007-07-16 17:35:00,80.353,80.358,80.337,80.348,163420000.0
2007-07-16 17:36:00,80.364,80.375,80.344,80.344,91900000.0
2007-07-16 17:37:00,80.336,80.365,80.336,80.365,97190000.0
2007-07-16 17:38:00,80.356,80.365,80.342,80.344,137480000.0
2007-07-16 17:39:00,80.342,80.359,80.337,80.348,132380000.0
2007-07-16 17:42:00,80.327,80.36,80.327,80.351,115300000.0
2007-07-16 17:43:00,80.327,80.33,80.324,80.328,120510000.0
2007-07-16 17:45:00,80.325,80.369,80.325,80.359,120050000.0
2007-07-16 17:47:00,80.31,80.316,80.308,80.308,122730000.0
2007-07-16 17:48:00,80.329,80.329,80.304,80.313,127680000.0
2007-07-16 17:49:00,80.297,80.301,80.296,80.299,150970000.0
2007-07-16 17:50:00,80.33,80.337,80.33,80.336,130340000.0
2007-07-16 17:51:00,80.336,80.337,80.328,80.33,132430000.0
2007-07-16 17:52:00,80.293,80.319,80.292,80.292,159090000.0
2007-07-16 17:53:00,80.292,80.304,80.29,80.292,163970000.0
2007-07-16 17:54:00,80.326,80.326,80.317,80.318,79550000.0
2007-07-16 17:56:00,80.296,80.304,80.291,80.303,121890000.0
2007-07-16 17:57:00,80.3,80.321,80.295,80.303,129320000.0
2007-07-16 17:59:00,80.29,80.314,80.287,80.314,120050000.0
2007-07-16 18:00:00,80.298,80.313,80.291,80.307,129870000.0
2007-07-16 18:01:00,80.3,80.323,80.296,80.305,152760000.0
2007-07-16 18:02:00,80.277,80.278,80.269,80.271,131480000.0
2007-07-16 18:03:00,80.288,80.288,80.264,80.277,121870000.0
2007-07-16 18:04:00,80.25,80.252,80.237,80.237,151100000.0
2007-07-16 18:05:00,80.244,80.268,80.241,80.268,151320000.0
2007-07-16 18:06:00,80.242,80.26,80.235,80.253,82890000.0
2007-07-16 18:07:00,80.254,80.262,80.232,80.262,105170000.0
2007-07-16 18:08:00,80.271,80.273,80.245,80.255,58000000.0
2007-07-16 18:09:00,80.244,80.269,80.239,80.239,76750000.0
2007-07-16 18:10:00,80.245,80.249,80.245,80.245,114290000.0
2007-07-16 18:12:00,80.296,80.297,80.288,80.289,124740000.0
2007-07-16 18:13:00,80.255,80.26,80.25,80.254,128440000.0
2007-07-16 18:14:00,80.257,80.261,80.256,80.259,149150000.0
2007-07-16 18:15:00,80.296,80.298,80.291,80.294,133360000.0
2007-07-16 18:17:00,80.27,80.293,80.267,80.288,120080000.0
2007-07-16 18:18:00,80.315,80.317,80.309,80.312,129600000.0
2007-07-16 18:19:00,80.262,80.283,80.262,80.272,158790000.0
2007-07-16 18:20:00,80.26,80.268,80.235,80.251,131650000.0
2007-07-16 18:21:00,80.248,80.272,80.248,80.267,126120000.0
2007-07-16 18:22:00,80.254,80.272,80.254,80.269,164290000.0
2007-07-16 18:24:00,80.284,80.287,80.279,80.279,122750000.0
2007-07-16 18:25:00,80.243,80.262,80.235,80.235,134270000.0
2007-07-16 18:26:00,80.241,80.269,80.238,80.269,151690000.0
2007-07-16 18:27:00,80.255,80.273,80.255,80.269,133630000.0
2007-07-16 18:28:00,80.249,80.289,80.249,80.289,128420000.0
2007-07-16 18:29:00,80.261,80.29,80.258,80.275,172560000.0
2007-07-16 18:30:00,80.261,80.294,80.261,80.281,157770000.0
2007-07-16 18:31:00,80.279,80.279,80.258,80.258,83000000.0
2007-07-16 18:33:00,80.278,80.285,80.276,80.276,110790000.0
2007-07-16 18:35:00,80.265,80.297,80.264,80.289,125260000.0
2007-07-16 18:36:00,80.289,80.304,80.279,80.297,136080000.0
2007-07-16 18:37:00,80.266,80.269,80.262,80.263,151450000.0
2007-07-16 18:38:00,80.253,80.271,80.247,80.251,138330000.0
2007-07-16 18:39:00,80.276,80.276,80.269,80.271,127060000.0
2007-07-16 18:42:00,80.276,80.281,80.276,80.276,111640000.0
2007-07-16 18:45:00,80.292,80.292,80.261,80.261,123090000.0
2007-07-16 18:46:00,80.294,80.3,80.267,80.295,131720000.0
2007-07-16 18:47:00,80.277,80.281,80.276,80.279,152210000.0
2007-07-16 18:48:00,80.292,80.318,80.286,80.295,140540000.0
2007-07-16 18:49:00,80.302,80.313,80.285,80.285,116570000.0
2007-07-16 18:51:00,80.266,80.285,80.258,80.279,124830000.0
2007-07-16 18:52:00,80.272,80.291,80.272,80.28,141780000.0
2007-07-16 18:53:00,80.307,80.311,80.306,80.309,145440000.0
2007-07-16 18:54:00,80.316,80.317,80.31,80.311,137270000.0
2007-07-16 18:56:00,80.288,80.298,80.288,80.294,120870000.0
2007-07-16 18:57:00,80.321,80.327,80.295,80.323,128280000.0
2007-07-16 18:59:00,80.31,80.31,80.294,80.305,120680000.0
2007-07-16 19:00:00,80.316,80.318,80.309,80.311,124310000.0
2007-07-16 19:02:00,80.298,80.32,80.296,80.303,119240000.0
2007-07-16 19:03:00,80.321,80.338,80.301,80.301,130170000.0
2007-07-16 19:04:00,80.312,80.313,80.296,80.308,148830000.0
2007-07-16 19:05:00,80.279,80.28,80.277,80.279,136870000.0
2007-07-16 19:06:00,80.347,80.348,80.338,80.34,122510000.0
2007-07-16 19:07:00,80.269,80.295,80.256,80.259,166410000.0
2007-07-16 19:08:00,80.242,80.252,80.242,80.249,161610000.0
2007-07-16 19:09:00,80.26,80.284,80.255,80.274,81820000.0
2007-07-16 19:10:00,80.244,80.273,80.244,80.266,105200000.0
2007-07-16 19:11:00,80.231,80.244,80.227,80.227,64270000.0
2007-07-16 19:12:00,80.215,80.24,80.205,80.233,75630000.0
2007-07-16 19:13:00,80.213,80.24,80.213,80.214,116560000.0
2007-07-16 19:15:00,80.228,80.248,80.216,80.235,123670000.0
2007-07-16 19:16:00,80.208,80.239,80.208,80.239,138590000.0
2007-07-16 19:17:00,80.217,80.221,80.216,80.219,154170000.0
2007-07-16 19:18:00,80.235,80.259,80.228,80.228,130940000.0
2007-07-16 19:19:00,80.215,80.232,80.213,80.232,124550000.0
2007-07-16 19:20:00,80.224,80.244,80.224,80.236,159850000.0
2007-07-16 19:21:00,80.23,80.262,80.23,80.252,156230000.0
2007-07-16 19:22:00,80.256,80.272,80.256,80.272,73630000.0
2007-07-16 19:23:00,80.249,80.261,80.235,80.248,108470000.0
2007-07-16 19:24:00,80.255,80.259,80.25,80.252,56710000.0
2007-07-16 19:25:00,80.242,80.257,80.235,80.245,70180000.0
2007-07-16 19:27:00,80.264,80.266,80.258,80.258,110870000.0
2007-07-16 19:30:00,80.243,80.269,80.229,80.229,122170000.0
2007-07-16 19:31:00,80.247,80.25,80.244,80.249,132800000.0
2007-07-16 19:32:00,80.221,80.233,80.22,80.233,159630000.0
2007-07-16 19:33:00,80.219,80.251,80.217,80.243,132450000.0
2007-07-16 19:34:00,80.22,80.241,80.217,80.218,120360000.0
2007-07-16 19:35:00,80.227,80.24,80.218,80.218,160270000.0
2007-07-16 19:36:00,80.205,80.235,80.204,80.223,162010000.0
2007-07-16 19:37:00,80.229,80.229,80.204,80.222,80890000.0
2007-07-16 19:38:00,80.228,80.228,80.197,80.198,96680000.0
2007-07-16 19:39:00,80.217,80.24,80.204,80.231,58980000.0
2007-07-16 19:41:00,80.242,80.258,80.225,80.228,115970000.0
2007-07-16 19:42:00,80.225,80.251,80.225,80.245,132730000.0
2007-07-16 19:43:00,80.219,80.227,80.219,80.226,153570000.0
2007-07-16 19:45:00,80.245,80.274,80.245,80.262,127110000.0
2007-07-16 19:46:00,80.247,80.25,80.244,80.249,135850000.0
2007-07-16 19:47:00,80.238,80.248,80.238,80.246,144700000.0
2007-07-16 19:48:00,80.287,80.288,80.28,80.28,128870000.0
2007-07-16 19:49:00,80.239,80.241,80.234,80.238,126310000.0
2007-07-16 19:50:00,80.231,80.247,80.231,80.239,159790000.0
2007-07-16 19:51:00,80.262,80.269,80.26,80.263,151740000.0
2007-07-16 19:52:00,80.245,80.265,80.245,80.265,79570000.0
2007-07-16 19:53:00,80.233,80.26,80.233,80.245,105110000.0
2007-07-16 19:54:00,80.238,80.25,80.233,80.248,55540000.0
2007-07-16 19:55:00,80.221,80.237,80.208,80.208,72360000.0
2007-07-16 19:56:00,80.217,80.229,80.217,80.22,111740000.0
2007-07-16 19:57:00,80.223,80.245,80.221,80.239,91640000.0
2007-07-16 19:58:00,80.224,80.227,80.214,80.221,136800000.0
2007-07-16 20:00:00,80.253,80.259,80.248,80.248,120470000.0
2007-07-16 20:01:00,80.217,80.22,80.214,80.219,130750000.0
2007-07-16 20:03:00,80.219,80.232,80.206,80.216,111410000.0
2007-07-16 20:04:00,80.209,80.231,80.201,80.231,113440000.0
2007-07-16 20:05:00,80.219,80.241,80.213,80.227,133250000.0
2007-07-16 20:06:00,80.218,80.243,80.206,80.233,119190000.0
2007-07-16 20:07:00,80.218,80.227,80.209,80.227,112470000.0
2007-07-16 20:08:00,80.229,80.239,80.223,80.239,140560000.0
2007-07-16 20:09:00,80.263,80.27,80.259,80.263,137020000.0
2007-07-16 20:10:00,80.238,80.263,80.235,80.248,69390000.0
2007-07-16 20:11:00,80.258,80.261,80.247,80.25,89910000.0
2007-07-16 20:12:00,80.238,80.257,80.23,80.235,51140000.0
2007-07-16 20:13:00,80.224,80.238,80.216,80.224,61750000.0
2007-07-16 20:14:00,80.217,80.227,80.217,80.22,103270000.0
2007-07-16 20:15:00,80.264,80.268,80.26,80.265,86370000.0
2007-07-16 20:16:00,80.219,80.232,80.214,80.214,140370000.0
2007-07-16 20:17:00,80.239,80.24,80.223,80.227,113950000.0
2007-07-16 20:18:00,80.23,80.237,80.23,80.23,90300000.0
2007-07-16 20:19:00,80.22,80.231,80.209,80.228,147130000.0
2007-07-16 20:20:00,80.222,80.241,80.216,80.223,134670000.0
2007-07-16 20:21:00,80.231,80.24,80.214,80.239,119430000.0
2007-07-16 20:22:00,80.216,80.217,80.211,80.215,48960000.0
2007-07-16 20:23:00,80.216,80.241,80.216,80.216,104980000.0
2007-07-16 20:24:00,80.222,80.24,80.218,80.227,150390000.0
2007-07-16 20:25:00,80.209,80.233,80.207,80.233,86750000.0
2007-07-16 20:26:00,80.221,80.241,80.214,80.22,90840000.0
2007-07-16 20:27:00,80.266,80.267,80.257,80.259,126420000.0
2007-07-16 20:28:00,80.228,80.232,80.226,80.228,134660000.0
2007-07-16 20:29:00,80.242,80.261,80.231,80.231,112920000.0
2007-07-16 20:30:00,80.253,80.265,80.253,80.257,101910000.0
2007-07-16 20:31:00,80.236,80.271,80.235,80.235,114660000.0
2007-07-16 20:32:00,80.24,80.249,80.24,80.241,83770000.0
2007-07-16 20:33:00,80.256,80.279,80.243,80.272,76160000.0
2007-07-16 20:34:00,80.247,80.278,80.245,80.272,112030000.0
2007-07-16 20:35:00,80.243,80.262,80.243,80.249,60420000.0
2007-07-16 20:36:00,80.247,80.278,80.247,80.271,47980000.0
2007-07-16 20:37:00,80.264,80.264,80.245,80.245,51820000.0
2007-07-16 20:38:00,80.264,80.265,80.25,80.255,51540000.0
2007-07-16 20:39:00,80.274,80.28,80.271,80.273,65380000.0
2007-07-16 20:40:00,80.236,80.263,80.236,80.263,101070000.0
2007-07-16 20:41:00,80.254,80.273,80.24,80.273,59610000.0
2007-07-16 20:42:00,80.265,80.291,80.265,80.286,78480000.0
2007-07-16 20:43:00,80.247,80.25,80.246,80.249,92950000.0
2007-07-16 20:45:00,80.263,80.301,80.262,80.29,117220000.0
2007-07-16 20:46:00,80.247,80.25,80.244,80.249,126720000.0
2007-07-16 20:48:00,80.284,80.287,80.278,80.278,110390000.0
2007-07-16 20:51:00,80.283,80.288,80.278,80.278,128250000.0
2007-07-16 20:52:00,80.238,80.242,80.231,80.234,126220000.0
2007-07-16 20:53:00,80.245,80.259,80.238,80.254,150810000.0
2007-07-16 20:54:00,80.251,80.273,80.231,80.262,146400000.0
2007-07-16 20:56:00,80.217,80.242,80.217,80.242,119260000.0
2007-07-16 20:57:00,80.221,80.249,80.219,80.238,131840000.0
2007-07-16 20:59:00,80.224,80.254,80.223,80.241,128530000.0
2007-07-16 21:00:00,80.263,80.263,80.244,80.246,129880000.0
2007-07-16 21:01:00,80.229,80.238,80.229,80.236,159950000.0
2007-07-16 21:03:00,80.274,80.277,80.269,80.269,116990000.0
2007-07-16 21:04:00,80.227,80.233,80.223,80.224,117530000.0
2007-07-16 21:06:00,80.263,80.268,80.258,80.258,111160000.0
2007-07-16 21:09:00,80.254,80.257,80.248,80.248,121130000.0
2007-07-16 21:11:00,80.237,80.24,80.236,80.236,120960000.0
2007-07-16 21:12:00,80.276,80.281,80.269,80.269,121200000.0
2007-07-16 21:15:00,80.234,80.258,80.234,80.252,114950000.0
2007-07-16 21:18:00,80.264,80.266,80.258,80.258,124510000.0
2007-07-16 21:20:00,80.234,80.238,80.226,80.226,118590000.0
2007-07-16 21:21:00,80.255,80.256,80.249,80.25,128290000.0
2007-07-16 21:24:00,80.259,80.26,80.222,80.222,113010000.0
2007-07-16 21:27:00,80.254,80.257,80.248,80.248,117010000.0
2007-07-16 21:30:00,80.226,80.232,80.219,80.219,112410000.0
2007-07-16 21:31:00,80.225,80.228,80.22,80.221,126060000.0
2007-07-16 21:33:00,80.216,80.238,80.214,80.231,117700000.0
2007-07-16 21:34:00,80.215,80.219,80.209,80.213,127360000.0
2007-07-16 21:36:00,80.242,80.248,80.238,80.24,120650000.0
2007-07-16 21:37:00,80.218,80.22,80.214,80.218,127210000.0
2007-07-16 21:38:00,80.207,80.215,80.201,80.203,148800000.0
2007-07-16 21:39:00,80.222,80.229,80.214,80.226,138110000.0
2007-07-16 21:40:00,80.219,80.221,80.215,80.218,130510000.0
2007-07-16 21:41:00,80.212,80.218,80.209,80.212,163350000.0
2007-07-16 21:42:00,80.203,80.223,80.203,80.206,159490000.0
2007-07-16 21:43:00,80.208,80.209,80.207,80.208,85680000.0
2007-07-16 21:45:00,80.204,80.229,80.204,80.205,117680000.0
2007-07-16 21:47:00,80.199,80.207,80.198,80.202,113040000.0
2007-07-16 21:48:00,80.246,80.247,80.239,80.241,125160000.0
2007-07-16 21:50:00,80.196,80.201,80.196,80.196,121990000.0
2007-07-16 21:51:00,80.219,80.247,80.218,80.245,125230000.0
2007-07-16 21:52:00,80.207,80.211,80.206,80.209,141230000.0
2007-07-16 21:54:00,80.225,80.258,80.225,80.251,113700000.0
2007-07-16 21:56:00,80.226,80.231,80.226,80.226,116160000.0
2007-07-16 21:57:00,80.228,80.258,80.228,80.255,122030000.0
2007-07-16 21:58:00,80.237,80.241,80.236,80.239,155340000.0
2007-07-16 21:59:00,80.246,80.248,80.24,80.242,130650000.0
2007-07-16 22:00:00,80.266,80.267,80.259,80.26,122590000.0
2007-07-16 22:01:00,80.248,80.25,80.243,80.244,169390000.0
2007-07-16 22:02:00,80.232,80.243,80.232,80.239,159360000.0
2007-07-16 22:03:00,80.254,80.272,80.254,80.268,83000000.0
2007-07-16 22:05:00,80.237,80.24,80.236,80.236,125220000.0
2007-07-16 22:06:00,80.266,80.269,80.258,80.26,132460000.0
2007-07-16 22:07:00,80.247,80.251,80.246,80.249,152490000.0
2007-07-16 22:09:00,80.283,80.29,80.279,80.279,118770000.0
2007-07-16 22:12:00,80.256,80.28,80.245,80.245,121000000.0
2007-07-16 22:13:00,80.248,80.25,80.244,80.248,128180000.0
2007-07-16 22:15:00,80.284,80.289,80.276,80.276,115700000.0
2007-07-16 22:18:00,80.263,80.279,80.256,80.274,118040000.0
2007-07-16 22:19:00,80.249,80.256,80.248,80.251,125120000.0
2007-07-16 22:20:00,80.255,80.258,80.249,80.257,149440000.0
2007-07-16 22:21:00,80.296,80.297,80.291,80.294,138340000.0
2007-07-16 22:22:00,80.269,80.271,80.264,80.268,130300000.0
2007-07-16 22:23:00,80.263,80.274,80.26,80.262,156880000.0
2007-07-16 22:24:00,80.259,80.31,80.259,80.29,155350000.0
2007-07-16 22:25:00,80.258,80.26,80.257,80.257,77060000.0
2007-07-16 22:26:00,80.251,80.259,80.251,80.256,107530000.0
2007-07-16 22:27:00,80.259,80.291,80.259,80.279,56330000.0
2007-07-16 22:28:00,80.269,80.269,80.264,80.264,71790000.0
2007-07-16 22:30:00,80.261,80.279,80.259,80.263,114880000.0
2007-07-16 22:33:00,80.276,80.319,80.271,80.293,123180000.0
2007-07-16 22:34:00,80.278,80.28,80.274,80.278,127240000.0
2007-07-16 22:35:00,80.266,80.269,80.261,80.261,159190000.0
2007-07-16 22:36:00,80.305,80.309,80.3,80.302,134450000.0
2007-07-16 22:37:00,80.269,80.271,80.264,80.268,129410000.0
2007-07-16 22:38:00,80.3,80.302,80.278,80.278,162820000.0
2007-07-16 22:39:00,80.3,80.311,80.298,80.308,157690000.0
2007-07-16 22:40:00,80.319,80.328,80.319,80.325,84100000.0
2007-07-16 22:41:00,80.323,80.326,80.321,80.326,106750000.0
2007-07-16 22:42:00,80.366,80.367,80.361,80.361,51410000.0
2007-07-16 22:43:00,80.299,80.299,80.286,80.286,73810000.0
2007-07-16 22:45:00,80.334,80.337,80.329,80.329,115130000.0
2007-07-16 22:48:00,80.323,80.328,80.316,80.317,119000000.0
2007-07-16 22:49:00,80.294,80.295,80.288,80.294,138920000.0
2007-07-16 22:50:00,80.319,80.323,80.308,80.308,156490000.0
2007-07-16 22:51:00,80.336,80.336,80.33,80.33,133470000.0
2007-07-16 22:53:00,80.332,80.336,80.319,80.321,117640000.0
2007-07-16 22:54:00,80.33,80.348,80.325,80.345,127320000.0
2007-07-16 22:55:00,80.31,80.324,80.31,80.324,150730000.0
2007-07-16 22:57:00,80.354,80.357,80.347,80.347,112170000.0
2007-07-16 22:58:00,80.302,80.316,80.3,80.314,125920000.0
2007-07-16 23:00:00,80.344,80.346,80.339,80.339,117270000.0
2007-07-16 23:02:00,80.308,80.319,80.308,80.314,117660000.0
2007-07-16 23:03:00,80.325,80.336,80.316,80.327,124640000.0
2007-07-16 23:06:00,80.324,80.34,80.314,80.321,111100000.0
2007-07-16 23:07:00,80.295,80.295,80.282,80.288,128970000.0
2007-07-16 23:08:00,80.279,80.289,80.278,80.286,158110000.0
2007-07-16 23:09:00,80.289,80.309,80.289,80.292,138210000.0
2007-07-16 23:10:00,80.296,80.297,80.289,80.29,130530000.0
2007-07-16 23:11:00,80.295,80.297,80.288,80.29,169890000.0
2007-07-16 23:12:00,80.29,80.334,80.288,80.323,153330000.0
2007-07-16 23:13:00,80.29,80.299,80.29,80.296,77710000.0
2007-07-16 23:14:00,80.293,80.297,80.289,80.297,105520000.0
2007-07-16 23:15:00,80.326,80.326,80.321,80.322,57180000.0
2007-07-16 23:18:00,80.334,80.341,80.328,80.328,122880000.0
2007-07-16 23:21:00,80.334,80.337,80.33,80.33,115640000.0
2007-07-16 23:23:00,80.288,80.296,80.287,80.295,122440000.0
2007-07-16 23:24:00,80.306,80.321,80.295,80.301,129710000.0
2007-07-16 23:27:00,80.335,80.337,80.328,80.328,118560000.0
2007-07-16 23:30:00,80.305,80.319,80.304,80.311,117480000.0
2007-07-16 23:31:00,80.292,80.299,80.291,80.292,131420000.0
2007-07-16 23:33:00,80.308,80.32,80.295,80.303,123580000.0
2007-07-16 23:34:00,80.288,80.29,80.284,80.288,131840000.0
2007-07-16 23:35:00,80.315,80.319,80.31,80.313,154830000.0
2007-07-16 23:36:00,80.303,80.316,80.299,80.313,136350000.0
2007-07-16 23:39:00,80.334,80.336,80.328,80.329,119540000.0
2007-07-16 23:42:00,80.325,80.327,80.319,80.319,121840000.0
2007-07-16 23:43:00,80.277,80.28,80.274,80.279,130370000.0
2007-07-16 23:44:00,80.267,80.271,80.266,80.269,156420000.0
2007-07-16 23:45:00,80.303,80.308,80.3,80.303,142450000.0
2007-07-16 23:48:00,80.304,80.306,80.298,80.298,133230000.0
2007-07-16 23:49:00,80.259,80.267,80.257,80.265,127780000.0
2007-07-16 23:50:00,80.257,80.261,80.256,80.259,155270000.0
2007-07-16 23:51:00,80.262,80.263,80.246,80.246,142600000.0
2007-07-16 23:54:00,80.28,80.311,80.274,80.282,116000000.0
2007-07-16 23:57:00,80.334,80.339,80.328,80.328,122270000.0
2007-07-16 23:58:00,80.296,80.299,80.288,80.292,127940000.0
2007-07-16 23:59:00,80.297,80.308,80.293,80.304,156420000.0
2007-07-17 00:00:00,80.295,80.305,80.293,80.293,144450000.0
2007-07-17 00:03:00,80.303,80.322,80.303,80.316,120720000.0
2007-07-17 00:04:00,80.307,80.31,80.304,80.308,135650000.0
2007-07-17 00:06:00,80.334,80.335,80.328,80.328,116500000.0
2007-07-17 00:09:00,80.345,80.346,80.34,80.342,112920000.0
2007-07-17 00:12:00,80.335,80.338,80.328,80.328,121180000.0
2007-07-17 00:15:00,80.353,80.357,80.347,80.348,114650000.0
2007-07-17 00:18:00,80.344,80.347,80.337,80.337,119520000.0
2007-07-17 00:20:00,80.316,80.321,80.316,80.316,126910000.0
2007-07-17 00:21:00,80.336,80.358,80.336,80.354,126490000.0
2007-07-17 00:22:00,80.347,80.351,80.346,80.349,152430000.0
2007-07-17 00:23:00,80.338,80.339,80.337,80.339,138190000.0
2007-07-17 00:24:00,80.375,80.377,80.369,80.37,120180000.0
2007-07-17 00:25:00,80.343,80.344,80.334,80.334,163690000.0
2007-07-17 00:27:00,80.352,80.389,80.352,80.385,118880000.0
2007-07-17 00:28:00,80.338,80.34,80.334,80.338,131980000.0
2007-07-17 00:30:00,80.343,80.35,80.338,80.338,119340000.0
2007-07-17 00:31:00,80.344,80.35,80.339,80.34,132980000.0
2007-07-17 00:33:00,80.375,80.38,80.368,80.368,119630000.0
2007-07-17 00:36:00,80.374,80.381,80.367,80.367,116100000.0
2007-07-17 00:38:00,80.327,80.331,80.326,80.327,124300000.0
2007-07-17 00:39:00,80.346,80.347,80.338,80.34,116380000.0
2007-07-17 00:40:00,80.316,80.321,80.311,80.311,152790000.0
2007-07-17 00:42:00,80.3,80.319,80.295,80.302,122930000.0
2007-07-17 00:43:00,80.297,80.3,80.294,80.298,128310000.0
2007-07-17 00:44:00,80.292,80.312,80.292,80.307,144240000.0
2007-07-17 00:45:00,80.311,80.33,80.311,80.318,121470000.0
2007-07-17 00:46:00,80.289,80.293,80.279,80.289,119390000.0
2007-07-17 00:47:00,80.283,80.289,80.28,80.282,148110000.0
2007-07-17 00:48:00,80.276,80.307,80.276,80.302,144890000.0
2007-07-17 00:49:00,80.288,80.29,80.287,80.287,76720000.0
2007-07-17 00:50:00,80.281,80.287,80.279,80.286,100860000.0
2007-07-17 00:51:00,80.301,80.312,80.299,80.299,51740000.0
2007-07-17 00:52:00,80.279,80.279,80.274,80.275,61230000.0
2007-07-17 00:53:00,80.282,80.286,80.277,80.277,115570000.0
2007-07-17 00:54:00,80.264,80.291,80.261,80.288,91640000.0
2007-07-17 00:55:00,80.258,80.26,80.251,80.255,140620000.0
2007-07-17 00:56:00,80.264,80.272,80.257,80.269,126580000.0
2007-07-17 00:57:00,80.264,80.303,80.264,80.293,97520000.0
2007-07-17 01:00:00,80.257,80.266,80.256,80.256,114300000.0
2007-07-17 01:01:00,80.261,80.271,80.259,80.261,136000000.0
2007-07-17 01:02:00,80.25,80.261,80.242,80.251,150680000.0
2007-07-17 01:03:00,80.259,80.281,80.256,80.275,127130000.0
2007-07-17 01:04:00,80.242,80.246,80.239,80.246,125140000.0
2007-07-17 01:05:00,80.242,80.251,80.24,80.242,160490000.0
2007-07-17 01:06:00,80.27,80.279,80.265,80.266,153490000.0
2007-07-17 01:07:00,80.246,80.249,80.241,80.247,86120000.0
2007-07-17 01:08:00,80.258,80.258,80.248,80.255,106480000.0
2007-07-17 01:09:00,80.253,80.281,80.249,80.273,58300000.0
2007-07-17 01:11:00,80.256,80.261,80.256,80.256,121360000.0
2007-07-17 01:12:00,80.256,80.278,80.256,80.276,126840000.0
2007-07-17 01:15:00,80.262,80.281,80.261,80.276,119100000.0
2007-07-17 01:16:00,80.267,80.267,80.26,80.267,135750000.0
2007-07-17 01:18:00,80.304,80.305,80.297,80.298,114070000.0
2007-07-17 01:20:00,80.276,80.281,80.276,80.276,126190000.0
2007-07-17 01:21:00,80.296,80.329,80.296,80.321,132310000.0
2007-07-17 01:22:00,80.289,80.297,80.288,80.297,148980000.0
2007-07-17 01:24:00,80.289,80.31,80.282,80.282,118010000.0
2007-07-17 01:25:00,80.284,80.287,80.279,80.286,127960000.0
2007-07-17 01:26:00,80.277,80.281,80.276,80.279,150520000.0
2007-07-17 01:27:00,80.296,80.321,80.296,80.319,142320000.0
2007-07-17 01:28:00,80.296,80.299,80.287,80.297,128250000.0
2007-07-17 01:30:00,80.291,80.311,80.291,80.303,115320000.0
2007-07-17 01:31:00,80.293,80.298,80.285,80.298,124700000.0
2007-07-17 01:33:00,80.292,80.321,80.291,80.31,116500000.0
2007-07-17 01:34:00,80.267,80.27,80.264,80.268,130860000.0
2007-07-17 01:35:00,80.257,80.265,80.255,80.265,149290000.0
2007-07-17 01:36:00,80.296,80.296,80.291,80.294,137900000.0
2007-07-17 01:37:00,80.283,80.285,80.28,80.285,122210000.0
2007-07-17 01:39:00,80.305,80.327,80.305,80.323,109010000.0
2007-07-17 01:40:00,80.287,80.29,80.284,80.288,126720000.0
2007-07-17 01:42:00,80.324,80.327,80.317,80.317,114220000.0
2007-07-17 01:44:00,80.281,80.289,80.279,80.282,122640000.0
2007-07-17 01:45:00,80.288,80.314,80.288,80.313,133100000.0
2007-07-17 01:47:00,80.286,80.291,80.286,80.286,118850000.0
2007-07-17 01:48:00,80.288,80.32,80.288,80.314,128400000.0
2007-07-17 01:50:00,80.28,80.288,80.28,80.282,121300000.0
2007-07-17 01:51:00,80.284,80.302,80.283,80.285,135140000.0
2007-07-17 01:52:00,80.284,80.289,80.279,80.28,153880000.0
2007-07-17 01:53:00,80.267,80.267,80.259,80.266,131760000.0
2007-07-17 01:54:00,80.306,80.307,80.299,80.3,126580000.0
2007-07-17 01:57:00,80.264,80.289,80.264,80.273,116580000.0
2007-07-17 02:00:00,80.285,80.3,80.28,80.294,108310000.0
2007-07-17 02:01:00,80.273,80.279,80.273,80.279,2820000.0
2007-07-17 02:03:00,80.3,80.339,80.294,80.334,107710000.0
2007-07-17 02:05:00,80.309,80.31,80.305,80.309,54490000.0
2007-07-17 02:06:00,80.345,80.347,80.341,80.341,170080000.0
2007-07-17 02:07:00,80.318,80.327,80.315,80.315,162840000.0
2007-07-17 02:08:00,80.33,80.364,80.33,80.364,132480000.0
2007-07-17 02:09:00,80.357,80.371,80.339,80.34,106950000.0
2007-07-17 02:10:00,80.339,80.339,80.313,80.313,122600000.0
2007-07-17 02:11:00,80.324,80.327,80.315,80.316,128870000.0
2007-07-17 02:12:00,80.326,80.347,80.322,80.344,92020000.0
2007-07-17 02:13:00,80.321,80.327,80.32,80.321,92430000.0
2007-07-17 02:14:00,80.327,80.33,80.327,80.328,63940000.0
2007-07-17 02:15:00,80.366,80.367,80.36,80.36,97350000.0
2007-07-17 02:16:00,80.319,80.328,80.319,80.328,55410000.0
2007-07-17 02:17:00,80.318,80.322,80.313,80.314,145910000.0
2007-07-17 02:18:00,80.328,80.347,80.328,80.344,126060000.0
2007-07-17 02:20:00,80.336,80.341,80.335,80.339,133200000.0
2007-07-17 02:21:00,80.354,80.381,80.354,80.376,126050000.0
2007-07-17 02:23:00,80.336,80.345,80.336,80.336,119840000.0
2007-07-17 02:24:00,80.338,80.365,80.338,80.364,12440000.0
2007-07-17 02:25:00,80.322,80.322,80.322,80.322,5670000.0
2007-07-17 02:26:00,80.318,80.327,80.317,80.327,124810000.0
2007-07-17 02:27:00,80.327,80.362,80.327,80.356,120450000.0
2007-07-17 02:30:00,80.342,80.372,80.342,80.356,20310000.0
2007-07-17 02:31:00,80.34,80.348,80.34,80.345,154220000.0
2007-07-17 02:32:00,80.357,80.367,80.351,80.363,115290000.0
2007-07-17 02:33:00,80.366,80.401,80.366,80.395,16150000.0
2007-07-17 02:34:00,80.375,80.386,80.369,80.386,86930000.0
2007-07-17 02:35:00,80.379,80.386,80.373,80.373,54960000.0
2007-07-17 02:36:00,80.379,80.401,80.376,80.397,179800000.0
2007-07-17 02:37:00,80.379,80.39,80.376,80.376,166780000.0
2007-07-17 02:38:00,80.386,80.389,80.379,80.379,133410000.0
2007-07-17 02:39:00,80.384,80.405,80.37,80.37,124070000.0
2007-07-17 02:40:00,80.354,80.367,80.353,80.359,128670000.0
2007-07-17 02:41:00,80.377,80.384,80.368,80.368,133980000.0
2007-07-17 02:42:00,80.394,80.396,80.389,80.39,90820000.0
2007-07-17 02:43:00,80.359,80.359,80.354,80.358,90010000.0
2007-07-17 02:45:00,80.396,80.396,80.389,80.39,98480000.0
2007-07-17 02:47:00,80.348,80.352,80.343,80.345,145200000.0
2007-07-17 02:48:00,80.338,80.359,80.337,80.353,131090000.0
2007-07-17 02:49:00,80.334,80.339,80.328,80.328,126520000.0
2007-07-17 02:51:00,80.368,80.368,80.36,80.36,121810000.0
2007-07-17 02:52:00,80.319,80.329,80.319,80.325,143440000.0
2007-07-17 02:54:00,80.35,80.362,80.333,80.333,17120000.0
2007-07-17 02:55:00,80.323,80.335,80.323,80.335,153770000.0
2007-07-17 02:56:00,80.335,80.34,80.334,80.336,115870000.0
2007-07-17 02:57:00,80.333,80.365,80.333,80.365,16610000.0
2007-07-17 02:58:00,80.346,80.346,80.34,80.344,13150000.0
2007-07-17 02:59:00,80.354,80.358,80.348,80.349,113860000.0
2007-07-17 03:00:00,80.37,80.376,80.37,80.371,11070000.0
2007-07-17 03:01:00,80.353,80.399,80.353,80.379,23090000.0
2007-07-17 03:02:00,80.368,80.389,80.36,80.36,114550000.0
2007-07-17 03:03:00,80.366,80.397,80.365,80.394,22050000.0
2007-07-17 03:04:00,80.353,80.382,80.353,80.376,150480000.0
2007-07-17 03:05:00,80.338,80.36,80.337,80.36,113010000.0
2007-07-17 03:06:00,80.36,80.369,80.334,80.363,27370000.0
2007-07-17 03:07:00,80.341,80.392,80.341,80.392,146040000.0
2007-07-17 03:09:00,80.401,80.401,80.401,80.401,4690000.0
2007-07-17 03:10:00,80.35,80.381,80.35,80.381,153550000.0
2007-07-17 03:11:00,80.373,80.381,80.342,80.381,141430000.0
2007-07-17 03:12:00,80.344,80.374,80.331,80.331,135640000.0
2007-07-17 03:13:00,80.338,80.341,80.336,80.336,167490000.0
2007-07-17 03:14:00,80.325,80.335,80.325,80.326,126330000.0
2007-07-17 03:15:00,80.377,80.377,80.371,80.371,9760000.0
2007-07-17 03:16:00,80.335,80.335,80.335,80.335,2440000.0
2007-07-17 03:17:00,80.327,80.363,80.316,80.363,136030000.0
2007-07-17 03:18:00,80.323,80.371,80.323,80.364,139900000.0
2007-07-17 03:19:00,80.322,80.342,80.317,80.333,152980000.0
2007-07-17 03:21:00,80.333,80.333,80.331,80.331,4690000.0
2007-07-17 03:22:00,80.303,80.307,80.301,80.307,8640000.0
2007-07-17 03:23:00,80.298,80.321,80.296,80.298,116860000.0
2007-07-17 03:24:00,80.3,80.32,80.285,80.285,15430000.0
2007-07-17 03:25:00,80.295,80.311,80.288,80.291,23080000.0
2007-07-17 03:26:00,80.297,80.331,80.297,80.331,114810000.0
2007-07-17 03:27:00,80.331,80.336,80.33,80.332,12760000.0
2007-07-17 03:28:00,80.292,80.292,80.291,80.291,4690000.0
2007-07-17 03:30:00,80.333,80.336,80.326,80.326,101540000.0
2007-07-17 03:33:00,80.347,80.348,80.339,80.339,124960000.0
2007-07-17 03:34:00,80.327,80.327,80.301,80.301,146180000.0
2007-07-17 03:36:00,80.344,80.35,80.336,80.336,94940000.0
2007-07-17 03:39:00,80.345,80.348,80.339,80.339,118260000.0
2007-07-17 03:40:00,80.291,80.307,80.291,80.302,12200000.0
2007-07-17 03:41:00,80.325,80.331,80.324,80.326,117160000.0
2007-07-17 03:42:00,80.344,80.344,80.34,80.34,7320000.0
2007-07-17 03:45:00,80.331,80.337,80.3,80.3,107010000.0
2007-07-17 03:46:00,80.312,80.324,80.309,80.309,11070000.0
2007-07-17 03:47:00,80.323,80.331,80.302,80.331,106450000.0
2007-07-17 03:48:00,80.309,80.34,80.309,80.338,10410000.0
2007-07-17 03:49:00,80.317,80.317,80.307,80.317,12630000.0
2007-07-17 03:51:00,80.315,80.352,80.315,80.342,119580000.0
2007-07-17 03:52:00,80.308,80.332,80.306,80.332,148470000.0
2007-07-17 03:53:00,80.314,80.336,80.301,80.301,112130000.0
2007-07-17 03:54:00,80.32,80.34,80.316,80.34,18810000.0
2007-07-17 03:55:00,80.336,80.336,80.305,80.305,13550000.0
2007-07-17 03:56:00,80.322,80.36,80.322,80.36,108720000.0
2007-07-17 03:57:00,80.322,80.351,80.322,80.35,19330000.0
2007-07-17 03:58:00,80.328,80.347,80.322,80.347,10740000.0
2007-07-17 03:59:00,80.341,80.341,80.308,80.308,112080000.0
2007-07-17 04:00:00,80.328,80.341,80.318,80.318,13650000.0
2007-07-17 04:02:00,80.343,80.352,80.323,80.347,63070000.0
2007-07-17 04:03:00,80.359,80.374,80.326,80.362,151240000.0
2007-07-17 04:04:00,80.344,80.359,80.334,80.359,139430000.0
2007-07-17 04:05:00,80.356,80.36,80.356,80.358,142690000.0
2007-07-17 04:06:00,80.339,80.364,80.327,80.356,134650000.0
2007-07-17 04:07:00,80.34,80.361,80.333,80.34,125980000.0
2007-07-17 04:08:00,80.33,80.337,80.328,80.328,152770000.0
2007-07-17 04:09:00,80.339,80.37,80.337,80.346,109570000.0
2007-07-17 04:11:00,80.354,80.364,80.329,80.329,144750000.0
2007-07-17 04:12:00,80.348,80.367,80.348,80.359,130650000.0
2007-07-17 04:13:00,80.351,80.358,80.349,80.349,132370000.0
2007-07-17 04:15:00,80.363,80.368,80.358,80.359,116590000.0
2007-07-17 04:16:00,80.322,80.335,80.322,80.335,10360000.0
2007-07-17 04:18:00,80.334,80.347,80.323,80.323,13570000.0
2007-07-17 04:19:00,80.325,80.326,80.319,80.319,157260000.0
2007-07-17 04:20:00,80.326,80.326,80.316,80.316,167750000.0
2007-07-17 04:21:00,80.33,80.35,80.33,80.345,129540000.0
2007-07-17 04:23:00,80.344,80.344,80.328,80.344,119700000.0
2007-07-17 04:24:00,80.33,80.358,80.33,80.352,129090000.0
2007-07-17 04:25:00,80.328,80.364,80.328,80.364,91600000.0
2007-07-17 04:26:00,80.359,80.359,80.354,80.358,94000000.0
2007-07-17 04:27:00,80.369,80.376,80.368,80.368,66200000.0
2007-07-17 04:28:00,80.344,80.348,80.339,80.34,88310000.0
2007-07-17 04:29:00,80.348,80.35,80.347,80.348,55330000.0
2007-07-17 04:30:00,80.377,80.392,80.363,80.381,137690000.0
2007-07-17 04:31:00,80.363,80.364,80.357,80.357,127680000.0
2007-07-17 04:32:00,80.39,80.39,80.355,80.382,135700000.0
2007-07-17 04:33:00,80.381,80.383,80.362,80.362,124910000.0
2007-07-17 04:34:00,80.357,80.386,80.357,80.386,126050000.0
2007-07-17 04:36:00,80.388,80.389,80.357,80.366,107700000.0
2007-07-17 04:37:00,80.369,80.369,80.353,80.354,13140000.0
2007-07-17 04:38:00,80.373,80.383,80.359,80.383,106530000.0
2007-07-17 04:39:00,80.364,80.398,80.364,80.398,19000000.0
2007-07-17 04:41:00,80.364,80.393,80.364,80.393,158260000.0
2007-07-17 04:42:00,80.38,80.383,80.353,80.381,114050000.0
2007-07-17 04:43:00,80.365,80.386,80.36,80.384,24250000.0
2007-07-17 04:44:00,80.372,80.388,80.368,80.371,145170000.0
2007-07-17 04:45:00,80.364,80.396,80.364,80.394,113310000.0
2007-07-17 04:47:00,80.385,80.39,80.384,80.386,106520000.0
2007-07-17 04:48:00,80.395,80.395,80.39,80.39,4690000.0
2007-07-17 04:49:00,80.377,80.377,80.377,80.377,1920000.0
2007-07-17 04:50:00,80.366,80.37,80.366,80.368,138870000.0
2007-07-17 04:51:00,80.406,80.408,80.4,80.402,131390000.0
2007-07-17 04:54:00,80.359,80.396,80.359,80.39,115510000.0
2007-07-17 04:55:00,80.383,80.383,80.359,80.359,10170000.0
2007-07-17 04:56:00,80.366,80.369,80.358,80.364,140290000.0
2007-07-17 04:57:00,80.397,80.407,80.396,80.399,138240000.0
2007-07-17 04:58:00,80.359,80.379,80.347,80.35,136510000.0
2007-07-17 05:00:00,80.339,80.352,80.337,80.348,126310000.0
2007-07-17 05:01:00,80.334,80.361,80.334,80.347,162820000.0
2007-07-17 05:02:00,80.355,80.36,80.354,80.356,120650000.0
2007-07-17 05:03:00,80.345,80.369,80.34,80.368,16600000.0
2007-07-17 05:04:00,80.365,80.365,80.341,80.341,57640000.0
2007-07-17 05:05:00,80.349,80.361,80.329,80.329,144870000.0
2007-07-17 05:06:00,80.344,80.367,80.331,80.361,132360000.0
2007-07-17 05:07:00,80.341,80.361,80.334,80.353,138930000.0
2007-07-17 05:08:00,80.339,80.359,80.336,80.348,134670000.0
2007-07-17 05:09:00,80.357,80.357,80.348,80.35,138160000.0
2007-07-17 05:12:00,80.365,80.369,80.357,80.357,108930000.0
2007-07-17 05:15:00,80.323,80.363,80.323,80.352,109400000.0
2007-07-17 05:17:00,80.316,80.344,80.316,80.334,121340000.0
2007-07-17 05:18:00,80.33,80.34,80.326,80.33,20880000.0
2007-07-17 05:19:00,80.321,80.336,80.315,80.33,136760000.0
2007-07-17 05:20:00,80.321,80.343,80.321,80.335,144270000.0
2007-07-17 05:21:00,80.329,80.342,80.329,80.33,95800000.0
2007-07-17 05:22:00,80.323,80.343,80.323,80.343,92740000.0
2007-07-17 05:23:00,80.322,80.335,80.322,80.335,71510000.0
2007-07-17 05:24:00,80.357,80.358,80.35,80.35,102250000.0
2007-07-17 05:26:00,80.331,80.347,80.33,80.342,138570000.0
2007-07-17 05:27:00,80.353,80.355,80.348,80.349,135570000.0
2007-07-17 05:28:00,80.32,80.343,80.32,80.343,138560000.0
2007-07-17 05:30:00,80.367,80.369,80.36,80.361,132190000.0
2007-07-17 05:31:00,80.321,80.342,80.321,80.342,153050000.0
2007-07-17 05:33:00,80.323,80.357,80.323,80.352,106270000.0
2007-07-17 05:35:00,80.318,80.341,80.318,80.335,113820000.0
2007-07-17 05:36:00,80.353,80.353,80.351,80.351,4130000.0
2007-07-17 05:38:00,80.345,80.345,80.335,80.335,133520000.0
2007-07-17 05:39:00,80.345,80.364,80.334,80.355,90350000.0
2007-07-17 05:40:00,80.323,80.354,80.323,80.354,95750000.0
2007-07-17 05:41:00,80.347,80.35,80.347,80.348,67170000.0
2007-07-17 05:42:00,80.341,80.374,80.341,80.368,93010000.0
2007-07-17 05:43:00,80.347,80.347,80.339,80.339,58560000.0
2007-07-17 05:44:00,80.348,80.348,80.336,80.338,139020000.0
2007-07-17 05:45:00,80.347,80.377,80.339,80.372,138090000.0
2007-07-17 05:46:00,80.342,80.342,80.323,80.327,144940000.0
2007-07-17 05:48:00,80.326,80.364,80.326,80.359,122770000.0
2007-07-17 05:49:00,80.327,80.327,80.32,80.323,147920000.0
2007-07-17 05:50:00,80.336,80.363,80.335,80.352,121120000.0
2007-07-17 05:51:00,80.372,80.383,80.372,80.375,20210000.0
2007-07-17 05:52:00,80.36,80.363,80.338,80.346,16600000.0
2007-07-17 05:53:00,80.339,80.362,80.33,80.33,64170000.0
2007-07-17 05:54:00,80.347,80.361,80.338,80.355,94810000.0
2007-07-17 05:55:00,80.357,80.358,80.351,80.352,62980000.0
2007-07-17 05:56:00,80.337,80.338,80.325,80.327,141000000.0
2007-07-17 05:57:00,80.337,80.356,80.33,80.347,141260000.0
2007-07-17 05:58:00,80.339,80.362,80.333,80.333,143330000.0
2007-07-17 05:59:00,80.349,80.351,80.344,80.349,134960000.0
2007-07-17 06:00:00,80.347,80.356,80.343,80.355,128530000.0
2007-07-17 06:01:00,80.333,80.343,80.333,80.342,153960000.0
2007-07-17 06:03:00,80.344,80.346,80.338,80.338,104470000.0
2007-07-17 06:06:00,80.353,80.357,80.348,80.348,114790000.0
2007-07-17 06:09:00,80.341,80.362,80.341,80.342,136230000.0
2007-07-17 06:10:00,80.335,80.352,80.33,80.33,159370000.0
2007-07-17 06:11:00,80.336,80.354,80.33,80.343,120290000.0
2007-07-17 06:12:00,80.374,80.374,80.371,80.371,4740000.0
2007-07-17 06:14:00,80.319,80.335,80.319,80.335,137640000.0
2007-07-17 06:15:00,80.313,80.349,80.313,80.323,138720000.0
2007-07-17 06:16:00,80.31,80.318,80.308,80.308,155700000.0
2007-07-17 06:18:00,80.343,80.348,80.338,80.339,101690000.0
2007-07-17 06:19:00,80.319,80.319,80.318,80.318,4880000.0
2007-07-17 06:21:00,80.365,80.365,80.363,80.363,3380000.0
2007-07-17 06:22:00,80.306,80.31,80.306,80.307,139910000.0
2007-07-17 06:23:00,80.3,80.333,80.3,80.333,125310000.0
2007-07-17 06:24:00,80.347,80.347,80.323,80.323,128830000.0
2007-07-17 06:25:00,80.309,80.323,80.304,80.323,154890000.0
2007-07-17 06:26:00,80.291,80.33,80.291,80.322,109340000.0
2007-07-17 06:27:00,80.328,80.328,80.307,80.307,12990000.0
2007-07-17 06:28:00,80.316,80.331,80.316,80.327,11500000.0
2007-07-17 06:30:00,80.296,80.314,80.294,80.314,16890000.0
2007-07-17 06:31:00,80.314,80.319,80.295,80.295,12240000.0
2007-07-17 06:32:00,80.296,80.312,80.293,80.299,138820000.0
2007-07-17 06:33:00,80.294,80.324,80.294,80.317,128340000.0
2007-07-17 06:35:00,80.298,80.319,80.29,80.306,115270000.0
2007-07-17 06:36:00,80.317,80.317,80.309,80.31,8070000.0
2007-07-17 06:38:00,80.299,80.313,80.294,80.304,146660000.0
2007-07-17 06:39:00,80.303,80.347,80.299,80.342,110800000.0
2007-07-17 06:40:00,80.333,80.333,80.312,80.312,10170000.0
2007-07-17 06:42:00,80.363,80.367,80.357,80.357,145270000.0
2007-07-17 06:43:00,80.297,80.323,80.296,80.323,132050000.0
2007-07-17 06:44:00,80.29,80.306,80.29,80.306,133720000.0
2007-07-17 06:45:00,80.3,80.325,80.295,80.309,136840000.0
2007-07-17 06:46:00,80.338,80.34,80.336,80.338,148700000.0
2007-07-17 06:48:00,80.336,80.336,80.33,80.33,6570000.0
2007-07-17 06:49:00,80.298,80.298,80.297,80.297,5070000.0
2007-07-17 06:50:00,80.325,80.325,80.294,80.306,146180000.0
2007-07-17 06:51:00,80.311,80.329,80.304,80.316,141860000.0
2007-07-17 06:52:00,80.326,80.33,80.326,80.327,139500000.0
2007-07-17 06:53:00,80.336,80.341,80.335,80.339,120670000.0
2007-07-17 06:54:00,80.336,80.338,80.33,80.33,124930000.0
2007-07-17 06:56:00,80.315,80.32,80.314,80.316,114050000.0
2007-07-17 06:57:00,80.316,80.35,80.316,80.35,12060000.0
2007-07-17 06:58:00,80.308,80.311,80.306,80.308,127740000.0
2007-07-17 06:59:00,80.318,80.318,80.308,80.315,151080000.0
2007-07-17 07:00:00,80.309,80.338,80.306,80.336,114210000.0
2007-07-17 07:01:00,80.303,80.311,80.303,80.31,9050000.0
2007-07-17 07:02:00,80.323,80.339,80.31,80.31,105570000.0
2007-07-17 07:03:00,80.315,80.357,80.315,80.356,19330000.0
2007-07-17 07:04:00,80.331,80.346,80.331,80.346,132030000.0
2007-07-17 07:05:00,80.321,80.343,80.321,80.342,151870000.0
2007-07-17 07:06:00,80.321,80.36,80.321,80.355,111030000.0
2007-07-17 07:07:00,80.327,80.339,80.322,80.322,21040000.0
2007-07-17 07:08:00,80.336,80.344,80.324,80.344,161020000.0
2007-07-17 07:09:00,80.383,80.388,80.376,80.376,109850000.0
2007-07-17 07:10:00,80.317,80.319,80.317,80.319,3090000.0
2007-07-17 07:11:00,80.331,80.363,80.326,80.363,62440000.0
2007-07-17 07:12:00,80.337,80.381,80.337,80.353,148420000.0
2007-07-17 07:13:00,80.346,80.351,80.34,80.34,136660000.0
2007-07-17 07:14:00,80.326,80.344,80.321,80.328,152180000.0
2007-07-17 07:15:00,80.32,80.352,80.32,80.347,130110000.0
2007-07-17 07:16:00,80.33,80.335,80.323,80.334,118960000.0
2007-07-17 07:17:00,80.343,80.343,80.314,80.314,139430000.0
2007-07-17 07:18:00,80.319,80.365,80.319,80.341,108230000.0
2007-07-17 07:19:00,80.324,80.336,80.315,80.315,16550000.0
2007-07-17 07:20:00,80.314,80.319,80.308,80.31,143900000.0
2007-07-17 07:21:00,80.32,80.337,80.319,80.33,134870000.0
2007-07-17 07:22:00,80.308,80.321,80.299,80.301,127610000.0
2007-07-17 07:23:00,80.308,80.333,80.304,80.308,142270000.0
2007-07-17 07:24:00,80.301,80.33,80.301,80.322,120440000.0
2007-07-17 07:25:00,80.336,80.336,80.331,80.331,6760000.0
2007-07-17 07:27:00,80.333,80.34,80.33,80.332,90370000.0
2007-07-17 07:30:00,80.336,80.337,80.33,80.33,98640000.0
2007-07-17 07:33:00,80.289,80.318,80.289,80.313,128830000.0
2007-07-17 07:34:00,80.308,80.332,80.306,80.332,130080000.0
2007-07-17 07:36:00,80.347,80.347,80.339,80.339,122350000.0
2007-07-17 07:39:00,80.346,80.346,80.341,80.343,4780000.0
2007-07-17 07:40:00,80.327,80.336,80.327,80.336,8860000.0
2007-07-17 07:41:00,80.327,80.336,80.327,80.336,141200000.0
2007-07-17 07:42:00,80.356,80.358,80.35,80.35,126980000.0
2007-07-17 07:43:00,80.294,80.33,80.294,80.33,153000000.0
2007-07-17 07:45:00,80.294,80.347,80.294,80.347,17580000.0
2007-07-17 07:46:00,80.294,80.329,80.294,80.329,159370000.0
2007-07-17 07:47:00,80.289,80.321,80.289,80.316,141050000.0
2007-07-17 07:48:00,80.333,80.36,80.327,80.352,106410000.0
2007-07-17 07:49:00,80.316,80.318,80.289,80.316,120790000.0
2007-07-17 07:51:00,80.291,80.347,80.291,80.342,89850000.0
2007-07-17 07:52:00,80.328,80.328,80.324,80.328,92360000.0
2007-07-17 07:53:00,80.297,80.3,80.297,80.298,69610000.0
2007-07-17 07:54:00,80.296,80.351,80.296,80.343,94700000.0
2007-07-17 07:56:00,80.302,80.322,80.302,80.322,136980000.0
2007-07-17 07:57:00,80.29,80.318,80.29,80.316,129580000.0
2007-07-17 07:59:00,80.333,80.333,80.304,80.304,139730000.0
2007-07-17 08:00:00,80.33,80.349,80.318,80.345,134300000.0
2007-07-17 08:01:00,80.3,80.308,80.299,80.308,149090000.0
2007-07-17 08:02:00,80.297,80.307,80.297,80.304,115080000.0
2007-07-17 08:03:00,80.31,80.33,80.31,80.314,12190000.0
2007-07-17 08:05:00,80.297,80.306,80.297,80.303,115760000.0
2007-07-17 08:06:00,80.305,80.328,80.305,80.305,12250000.0
2007-07-17 08:07:00,80.33,80.338,80.329,80.329,152350000.0
2007-07-17 08:08:00,80.33,80.33,80.294,80.298,118520000.0
2007-07-17 08:09:00,80.33,80.336,80.327,80.327,17110000.0
2007-07-17 08:10:00,80.336,80.337,80.329,80.329,150220000.0
2007-07-17 08:12:00,80.336,80.336,80.33,80.33,8300000.0
2007-07-17 08:13:00,80.325,80.328,80.273,80.284,128520000.0
2007-07-17 08:14:00,80.299,80.299,80.264,80.269,144270000.0
2007-07-17 08:15:00,80.26,80.291,80.26,80.284,110440000.0
2007-07-17 08:16:00,80.25,80.253,80.24,80.24,13370000.0
2007-07-17 08:17:00,80.267,80.277,80.267,80.274,116410000.0
2007-07-17 08:18:00,80.253,80.268,80.253,80.261,11490000.0
2007-07-17 08:19:00,80.244,80.25,80.238,80.247,91090000.0
2007-07-17 08:20:00,80.241,80.266,80.241,80.245,98690000.0
2007-07-17 08:21:00,80.252,80.28,80.246,80.273,65610000.0
2007-07-17 08:22:00,80.242,80.264,80.242,80.264,99300000.0
2007-07-17 08:23:00,80.276,80.277,80.27,80.271,58860000.0
2007-07-17 08:24:00,80.234,80.26,80.234,80.245,147760000.0
2007-07-17 08:25:00,80.24,80.257,80.235,80.249,131790000.0
2007-07-17 08:26:00,80.239,80.251,80.234,80.245,139480000.0
2007-07-17 08:27:00,80.24,80.266,80.237,80.266,116910000.0
2007-07-17 08:28:00,80.233,80.272,80.233,80.272,127930000.0
2007-07-17 08:29:00,80.244,80.268,80.233,80.233,149500000.0
2007-07-17 08:30:00,80.238,80.249,80.236,80.246,102300000.0
2007-07-17 08:31:00,80.221,80.231,80.221,80.231,5900000.0
2007-07-17 08:32:00,80.21,80.219,80.208,80.208,155180000.0
2007-07-17 08:33:00,80.22,80.248,80.22,80.243,131390000.0
2007-07-17 08:35:00,80.264,80.264,80.235,80.235,129870000.0
2007-07-17 08:36:00,80.237,80.252,80.213,80.213,130880000.0
2007-07-17 08:37:00,80.244,80.244,80.213,80.22,151920000.0
2007-07-17 08:38:00,80.223,80.229,80.218,80.226,114920000.0
2007-07-17 08:39:00,80.225,80.251,80.225,80.246,20580000.0
2007-07-17 08:40:00,80.255,80.255,80.228,80.235,14110000.0
2007-07-17 08:41:00,80.206,80.217,80.206,80.213,117720000.0
2007-07-17 08:42:00,80.217,80.239,80.217,80.239,9800000.0
2007-07-17 08:43:00,80.216,80.229,80.201,80.229,17120000.0
2007-07-17 08:44:00,80.229,80.236,80.229,80.236,53670000.0
2007-07-17 08:45:00,80.201,80.223,80.194,80.214,155700000.0
2007-07-17 08:46:00,80.188,80.204,80.188,80.204,144780000.0
2007-07-17 08:47:00,80.181,80.211,80.181,80.187,146660000.0
2007-07-17 08:48:00,80.203,80.239,80.2,80.204,144960000.0
2007-07-17 08:49:00,80.214,80.24,80.214,80.221,132480000.0
2007-07-17 08:50:00,80.234,80.288,80.234,80.272,157420000.0
2007-07-17 08:51:00,80.239,80.274,80.238,80.273,110200000.0
2007-07-17 08:53:00,80.218,80.227,80.217,80.217,114540000.0
2007-07-17 08:54:00,80.22,80.246,80.22,80.245,15760000.0
2007-07-17 08:55:00,80.226,80.226,80.219,80.226,13510000.0
2007-07-17 08:57:00,80.235,80.26,80.235,80.253,104930000.0
2007-07-17 08:59:00,80.239,80.271,80.239,80.255,152910000.0
2007-07-17 09:00:00,80.252,80.305,80.252,80.305,139430000.0
2007-07-17 09:01:00,80.295,80.295,80.264,80.27,129310000.0
2007-07-17 09:02:00,80.273,80.301,80.273,80.301,165250000.0
2007-07-17 09:03:00,80.313,80.318,80.307,80.308,114690000.0
2007-07-17 09:04:00,80.275,80.293,80.271,80.293,12520000.0
2007-07-17 09:06:00,80.257,80.288,80.257,80.284,132850000.0
2007-07-17 09:08:00,80.259,80.26,80.256,80.257,155760000.0
2007-07-17 09:09:00,80.249,80.285,80.249,80.272,116110000.0
2007-07-17 09:10:00,80.278,80.296,80.278,80.296,5860000.0
2007-07-17 09:11:00,80.288,80.294,80.269,80.269,143980000.0
2007-07-17 09:12:00,80.26,80.287,80.26,80.284,133740000.0
2007-07-17 09:13:00,80.259,80.267,80.259,80.264,141040000.0
2007-07-17 09:14:00,80.256,80.261,80.254,80.259,136700000.0
2007-07-17 09:15:00,80.249,80.261,80.232,80.232,134220000.0
2007-07-17 09:16:00,80.246,80.246,80.206,80.233,146720000.0
2007-07-17 09:17:00,80.22,80.239,80.22,80.229,105950000.0
2007-07-17 09:18:00,80.222,80.244,80.207,80.207,17770000.0
2007-07-17 09:19:00,80.223,80.232,80.201,80.232,138660000.0
2007-07-17 09:20:00,80.222,80.238,80.206,80.216,140270000.0
2007-07-17 09:21:00,80.188,80.224,80.18,80.219,133910000.0
2007-07-17 09:22:00,80.243,80.243,80.205,80.211,133930000.0
2007-07-17 09:23:00,80.208,80.258,80.208,80.229,152340000.0
2007-07-17 09:24:00,80.257,80.267,80.238,80.256,111650000.0
2007-07-17 09:25:00,80.268,80.287,80.256,80.256,14300000.0
2007-07-17 09:26:00,80.264,80.273,80.243,80.257,135820000.0
2007-07-17 09:27:00,80.233,80.272,80.233,80.234,133040000.0
2007-07-17 09:28:00,80.235,80.237,80.231,80.231,135040000.0
2007-07-17 09:29:00,80.244,80.273,80.244,80.273,154130000.0
2007-07-17 09:30:00,80.26,80.287,80.255,80.28,114340000.0
2007-07-17 09:31:00,80.272,80.273,80.272,80.272,6240000.0
2007-07-17 09:32:00,80.279,80.279,80.251,80.251,129090000.0
2007-07-17 09:33:00,80.241,80.284,80.241,80.255,125820000.0
2007-07-17 09:34:00,80.268,80.275,80.247,80.247,124820000.0
2007-07-17 09:35:00,80.259,80.29,80.259,80.29,130500000.0
2007-07-17 09:36:00,80.258,80.287,80.258,80.285,90440000.0
2007-07-17 09:37:00,80.302,80.302,80.272,80.272,94680000.0
2007-07-17 09:38:00,80.26,80.267,80.26,80.266,62610000.0
2007-07-17 09:39:00,80.306,80.307,80.3,80.3,93960000.0
2007-07-17 09:40:00,80.291,80.297,80.29,80.297,57200000.0
2007-07-17 09:41:00,80.291,80.302,80.29,80.295,142850000.0
2007-07-17 09:42:00,80.314,80.315,80.307,80.307,140090000.0
2007-07-17 09:44:00,80.281,80.282,80.265,80.279,128680000.0
2007-07-17 09:45:00,80.253,80.279,80.247,80.247,126210000.0
2007-07-17 09:46:00,80.252,80.273,80.25,80.25,139740000.0
2007-07-17 09:47:00,80.256,80.282,80.251,80.251,105460000.0
2007-07-17 09:48:00,80.255,80.272,80.252,80.268,20640000.0
2007-07-17 09:49:00,80.258,80.261,80.256,80.258,129200000.0
2007-07-17 09:50:00,80.274,80.294,80.266,80.294,143430000.0
2007-07-17 09:51:00,80.258,80.292,80.258,80.273,97970000.0
2007-07-17 09:52:00,80.274,80.284,80.26,80.28,17510000.0
2007-07-17 09:53:00,80.26,80.275,80.251,80.251,88970000.0
2007-07-17 09:54:00,80.286,80.286,80.264,80.264,130150000.0
2007-07-17 09:55:00,80.266,80.266,80.252,80.252,118030000.0
2007-07-17 09:56:00,80.244,80.273,80.239,80.242,111470000.0
2007-07-17 09:57:00,80.251,80.268,80.245,80.258,142390000.0
2007-07-17 09:58:00,80.247,80.264,80.247,80.264,146420000.0
2007-07-17 09:59:00,80.248,80.274,80.248,80.26,76490000.0
2007-07-17 10:00:00,80.266,80.292,80.254,80.282,160040000.0
2007-07-17 10:01:00,80.262,80.289,80.262,80.278,121420000.0
2007-07-17 10:03:00,80.297,80.297,80.289,80.29,55670000.0
2007-07-17 10:04:00,80.266,80.297,80.266,80.272,170600000.0
2007-07-17 10:05:00,80.276,80.28,80.271,80.274,152750000.0
2007-07-17 10:06:00,80.276,80.322,80.274,80.274,126060000.0
2007-07-17 10:07:00,80.265,80.282,80.265,80.282,100840000.0
2007-07-17 10:08:00,80.283,80.286,80.261,80.261,117250000.0
2007-07-17 10:09:00,80.256,80.271,80.249,80.264,133860000.0
2007-07-17 10:10:00,80.238,80.268,80.238,80.255,92720000.0
2007-07-17 10:12:00,80.252,80.284,80.243,80.243,57680000.0
2007-07-17 10:13:00,80.233,80.263,80.233,80.263,86120000.0
2007-07-17 10:14:00,80.243,80.271,80.238,80.263,56010000.0
2007-07-17 10:15:00,80.249,80.271,80.242,80.262,136450000.0
2007-07-17 10:18:00,80.286,80.288,80.28,80.281,128920000.0
2007-07-17 10:21:00,80.241,80.268,80.241,80.263,111080000.0
2007-07-17 10:22:00,80.259,80.259,80.259,80.259,2440000.0
2007-07-17 10:23:00,80.245,80.256,80.245,80.246,114110000.0
2007-07-17 10:24:00,80.256,80.286,80.254,80.284,20880000.0
2007-07-17 10:27:00,80.26,80.28,80.257,80.259,161120000.0
2007-07-17 10:29:00,80.277,80.292,80.27,80.292,16150000.0
2007-07-17 10:30:00,80.261,80.281,80.246,80.267,120630000.0
2007-07-17 10:31:00,80.23,80.238,80.228,80.228,147240000.0
2007-07-17 10:32:00,80.218,80.242,80.218,80.229,106020000.0
2007-07-17 10:33:00,80.226,80.23,80.209,80.23,15440000.0
2007-07-17 10:34:00,80.229,80.237,80.229,80.234,107400000.0
2007-07-17 10:35:00,80.265,80.273,80.247,80.252,76000000.0
2007-07-17 10:36:00,80.24,80.263,80.234,80.234,138840000.0
2007-07-17 10:37:00,80.223,80.244,80.222,80.222,83470000.0
2007-07-17 10:38:00,80.223,80.273,80.223,80.273,119520000.0
2007-07-17 10:39:00,80.239,80.259,80.224,80.255,113510000.0
2007-07-17 10:40:00,80.249,80.262,80.227,80.241,113390000.0
2007-07-17 10:41:00,80.232,80.272,80.232,80.272,148950000.0
2007-07-17 10:42:00,80.276,80.28,80.269,80.269,134560000.0
2007-07-17 10:43:00,80.258,80.263,80.253,80.256,78000000.0
2007-07-17 10:44:00,80.267,80.267,80.261,80.262,164530000.0
2007-07-17 10:45:00,80.305,80.307,80.298,80.298,117190000.0
2007-07-17 10:46:00,80.268,80.288,80.245,80.254,81020000.0
2007-07-17 10:47:00,80.241,80.26,80.219,80.236,55490000.0
2007-07-17 10:48:00,80.222,80.238,80.216,80.236,167790000.0
2007-07-17 10:49:00,80.239,80.239,80.209,80.209,157210000.0
2007-07-17 10:50:00,80.234,80.238,80.214,80.226,127790000.0
2007-07-17 10:51:00,80.221,80.231,80.211,80.215,116960000.0
2007-07-17 10:52:00,80.208,80.243,80.208,80.223,124580000.0
2007-07-17 10:53:00,80.224,80.269,80.224,80.245,119450000.0
2007-07-17 10:54:00,80.256,80.271,80.246,80.271,89880000.0
2007-07-17 10:55:00,80.266,80.266,80.242,80.242,86410000.0
2007-07-17 10:56:00,80.249,80.268,80.23,80.23,63390000.0
2007-07-17 10:57:00,80.242,80.243,80.218,80.243,89700000.0
2007-07-17 10:58:00,80.216,80.267,80.216,80.264,49280000.0
2007-07-17 10:59:00,80.254,80.279,80.236,80.261,141460000.0
2007-07-17 11:00:00,80.255,80.263,80.235,80.26,134810000.0
2007-07-17 11:01:00,80.244,80.265,80.229,80.246,136380000.0
2007-07-17 11:02:00,80.238,80.268,80.238,80.261,117290000.0
2007-07-17 11:03:00,80.251,80.258,80.249,80.249,121900000.0
2007-07-17 11:04:00,80.26,80.26,80.256,80.257,156040000.0
2007-07-17 11:05:00,80.247,80.271,80.247,80.247,105850000.0
2007-07-17 11:06:00,80.252,80.28,80.252,80.278,8120000.0
2007-07-17 11:07:00,80.242,80.27,80.242,80.243,111800000.0
2007-07-17 11:08:00,80.244,80.247,80.241,80.241,76130000.0
2007-07-17 11:09:00,80.229,80.243,80.223,80.237,55270000.0
2007-07-17 11:10:00,80.23,80.267,80.225,80.24,163770000.0
2007-07-17 11:11:00,80.268,80.268,80.258,80.264,154550000.0
2007-07-17 11:12:00,80.249,80.279,80.246,80.25,123770000.0
2007-07-17 11:13:00,80.24,80.248,80.24,80.244,113640000.0
2007-07-17 11:14:00,80.272,80.298,80.265,80.298,125990000.0
2007-07-17 11:15:00,80.288,80.302,80.279,80.295,119140000.0
2007-07-17 11:16:00,80.267,80.291,80.264,80.291,93300000.0
2007-07-17 11:17:00,80.263,80.274,80.262,80.274,91720000.0
2007-07-17 11:18:00,80.25,80.272,80.241,80.266,63580000.0
2007-07-17 11:19:00,80.273,80.273,80.245,80.259,93750000.0
2007-07-17 11:20:00,80.251,80.259,80.251,80.258,61950000.0
2007-07-17 11:21:00,80.252,80.262,80.244,80.247,135210000.0
2007-07-17 11:22:00,80.237,80.253,80.237,80.253,132400000.0
2007-07-17 11:23:00,80.247,80.258,80.245,80.245,134890000.0
2007-07-17 11:24:00,80.239,80.272,80.239,80.265,123580000.0
2007-07-17 11:25:00,80.252,80.276,80.252,80.276,127270000.0
2007-07-17 11:26:00,80.258,80.258,80.251,80.256,145320000.0
2007-07-17 11:27:00,80.248,80.28,80.248,80.273,111010000.0
2007-07-17 11:29:00,80.258,80.294,80.253,80.294,79930000.0
2007-07-17 11:30:00,80.305,80.31,80.279,80.306,28770000.0
2007-07-17 11:31:00,80.295,80.322,80.295,80.301,49730000.0
2007-07-17 11:32:00,80.294,80.331,80.294,80.331,66960000.0
2007-07-17 11:33:00,80.315,80.363,80.315,80.336,67880000.0
2007-07-17 11:34:00,80.311,80.317,80.29,80.3,98430000.0
2007-07-17 11:35:00,80.315,80.315,80.291,80.306,135650000.0
2007-07-17 11:36:00,80.315,80.315,80.309,80.31,41550000.0
2007-07-17 11:38:00,80.278,80.303,80.278,80.303,74000000.0
2007-07-17 11:39:00,80.292,80.321,80.282,80.314,100490000.0
2007-07-17 11:41:00,80.282,80.304,80.275,80.304,73830000.0
2007-07-17 11:42:00,80.274,80.31,80.274,80.304,39910000.0
2007-07-17 11:43:00,80.287,80.287,80.28,80.285,77150000.0
2007-07-17 11:44:00,80.299,80.316,80.298,80.307,80270000.0
2007-07-17 11:45:00,80.325,80.35,80.31,80.342,40640000.0
2007-07-17 11:46:00,80.329,80.345,80.327,80.345,52610000.0
2007-07-17 11:47:00,80.323,80.336,80.323,80.336,63040000.0
2007-07-17 11:48:00,80.326,80.337,80.305,80.309,44060000.0
2007-07-17 11:49:00,80.319,80.329,80.29,80.308,47830000.0
2007-07-17 11:50:00,80.279,80.303,80.279,80.303,83940000.0
2007-07-17 11:51:00,80.293,80.332,80.293,80.309,99850000.0
2007-07-17 11:52:00,80.316,80.332,80.307,80.313,152090000.0
2007-07-17 11:54:00,80.303,80.329,80.303,80.326,83000000.0
2007-07-17 11:56:00,80.291,80.317,80.291,80.317,40260000.0
2007-07-17 11:57:00,80.311,80.348,80.311,80.322,42190000.0
2007-07-17 11:58:00,80.31,80.316,80.31,80.311,120970000.0
2007-07-17 11:59:00,80.317,80.32,80.292,80.293,95350000.0
2007-07-17 12:00:00,80.298,80.318,80.294,80.307,42700000.0
2007-07-17 12:01:00,80.318,80.318,80.31,80.31,41160000.0
2007-07-17 12:02:00,80.311,80.311,80.296,80.297,11170000.0
2007-07-17 12:03:00,80.291,80.31,80.291,80.308,61550000.0
2007-07-17 12:05:00,80.298,80.3,80.297,80.298,89140000.0
2007-07-17 12:06:00,80.317,80.321,80.293,80.319,147740000.0
2007-07-17 12:07:00,80.301,80.32,80.295,80.307,53300000.0
2007-07-17 12:08:00,80.298,80.32,80.296,80.308,122360000.0
2007-07-17 12:09:00,80.325,80.328,80.321,80.321,111950000.0
2007-07-17 12:10:00,80.299,80.299,80.291,80.291,82310000.0
2007-07-17 12:11:00,80.296,80.298,80.289,80.294,72510000.0
2007-07-17 12:12:00,80.289,80.321,80.289,80.313,49560000.0
2007-07-17 12:13:00,80.29,80.297,80.29,80.29,30930000.0
2007-07-17 12:14:00,80.299,80.3,80.297,80.298,55930000.0
2007-07-17 12:15:00,80.324,80.329,80.306,80.325,30400000.0
2007-07-17 12:16:00,80.293,80.311,80.287,80.292,33330000.0
2007-07-17 12:17:00,80.283,80.3,80.276,80.28,43550000.0
2007-07-17 12:18:00,80.29,80.321,80.29,80.307,76730000.0
2007-07-17 12:19:00,80.3,80.327,80.295,80.327,109160000.0
2007-07-17 12:20:00,80.295,80.323,80.295,80.299,78790000.0
2007-07-17 12:21:00,80.334,80.337,80.33,80.331,77280000.0
2007-07-17 12:22:00,80.291,80.313,80.291,80.313,81690000.0
2007-07-17 12:23:00,80.31,80.325,80.303,80.325,146780000.0
2007-07-17 12:24:00,80.292,80.309,80.282,80.309,145740000.0
2007-07-17 12:25:00,80.289,80.312,80.281,80.281,133770000.0
2007-07-17 12:26:00,80.291,80.305,80.284,80.305,113310000.0
2007-07-17 12:27:00,80.315,80.324,80.304,80.324,53000000.0
2007-07-17 12:28:00,80.291,80.304,80.284,80.291,95460000.0
2007-07-17 12:29:00,80.281,80.315,80.281,80.315,84680000.0
2007-07-17 12:30:00,80.304,80.332,80.304,80.324,72820000.0
2007-07-17 12:31:00,80.308,80.311,80.307,80.308,83670000.0
2007-07-17 12:32:00,80.304,80.341,80.304,80.338,63890000.0
2007-07-17 12:33:00,80.352,80.385,80.326,80.385,58360000.0
2007-07-17 12:34:00,80.377,80.381,80.354,80.367,62140000.0
2007-07-17 12:35:00,80.34,80.348,80.34,80.347,121010000.0
2007-07-17 12:36:00,80.363,80.389,80.354,80.366,97630000.0
2007-07-17 12:37:00,80.338,80.347,80.338,80.34,111760000.0
2007-07-17 12:38:00,80.354,80.406,80.354,80.397,78220000.0
2007-07-17 12:39:00,80.386,80.4,80.363,80.378,68080000.0
2007-07-17 12:40:00,80.399,80.418,80.386,80.386,76070000.0
2007-07-17 12:41:00,80.396,80.409,80.383,80.383,69220000.0
2007-07-17 12:42:00,80.391,80.391,80.364,80.386,45550000.0
2007-07-17 12:43:00,80.371,80.389,80.366,80.371,104240000.0
2007-07-17 12:44:00,80.358,80.382,80.341,80.341,70610000.0
2007-07-17 12:45:00,80.349,80.363,80.344,80.358,72770000.0
2007-07-17 12:46:00,80.33,80.352,80.33,80.341,81360000.0
2007-07-17 12:47:00,80.366,80.366,80.326,80.331,81980000.0
2007-07-17 12:48:00,80.321,80.378,80.321,80.372,78330000.0
2007-07-17 12:49:00,80.353,80.379,80.346,80.364,36790000.0
2007-07-17 12:50:00,80.353,80.382,80.353,80.375,79490000.0
2007-07-17 12:51:00,80.361,80.382,80.357,80.377,91800000.0
2007-07-17 12:52:00,80.362,80.385,80.362,80.385,95420000.0
2007-07-17 12:53:00,80.348,80.374,80.348,80.374,83740000.0
2007-07-17 12:54:00,80.363,80.392,80.363,80.389,47940000.0
2007-07-17 12:55:00,80.351,80.373,80.351,80.373,95460000.0
2007-07-17 12:56:00,80.365,80.365,80.344,80.347,60230000.0
2007-07-17 12:57:00,80.388,80.393,80.37,80.393,53790000.0
2007-07-17 12:58:00,80.382,80.382,80.352,80.361,41390000.0
2007-07-17 12:59:00,80.367,80.369,80.367,80.369,35610000.0
2007-07-17 13:00:00,80.397,80.397,80.39,80.39,56170000.0
2007-07-17 13:01:00,80.388,80.39,80.384,80.386,94300000.0
2007-07-17 13:02:00,80.394,80.394,80.37,80.37,63160000.0
2007-07-17 13:03:00,80.361,80.389,80.353,80.353,117470000.0
2007-07-17 13:06:00,80.36,80.389,80.358,80.368,106030000.0
2007-07-17 13:07:00,80.34,80.35,80.339,80.339,93480000.0
2007-07-17 13:08:00,80.332,80.364,80.332,80.364,127680000.0
2007-07-17 13:09:00,80.339,80.36,80.333,80.345,119060000.0
2007-07-17 13:10:00,80.354,80.364,80.336,80.345,65460000.0
2007-07-17 13:11:00,80.357,80.358,80.351,80.353,130340000.0
2007-07-17 13:12:00,80.343,80.361,80.334,80.361,112000000.0
2007-07-17 13:13:00,80.336,80.341,80.336,80.339,71860000.0
2007-07-17 13:15:00,80.332,80.378,80.332,80.375,130850000.0
2007-07-17 13:18:00,80.333,80.37,80.333,80.365,98360000.0
2007-07-17 13:19:00,80.322,80.337,80.318,80.337,109110000.0
2007-07-17 13:20:00,80.342,80.349,80.339,80.344,111670000.0
2007-07-17 13:21:00,80.341,80.38,80.341,80.38,85070000.0
2007-07-17 13:22:00,80.376,80.38,80.362,80.37,84100000.0
2007-07-17 13:23:00,80.359,80.389,80.354,80.385,58340000.0
2007-07-17 13:24:00,80.352,80.382,80.343,80.343,83280000.0
2007-07-17 13:25:00,80.353,80.377,80.349,80.366,48270000.0
2007-07-17 13:26:00,80.377,80.379,80.367,80.367,124460000.0
2007-07-17 13:27:00,80.376,80.391,80.368,80.368,118160000.0
2007-07-17 13:29:00,80.337,80.347,80.337,80.346,123850000.0
2007-07-17 13:30:00,80.374,80.379,80.337,80.361,118820000.0
2007-07-17 13:31:00,80.34,80.356,80.311,80.311,149870000.0
2007-07-17 13:32:00,80.313,80.317,80.307,80.307,99800000.0
2007-07-17 13:33:00,80.323,80.328,80.31,80.311,20070000.0
2007-07-17 13:34:00,80.317,80.34,80.317,80.337,12960000.0
2007-07-17 13:35:00,80.325,80.345,80.323,80.344,113040000.0
2007-07-17 13:36:00,80.341,80.371,80.33,80.334,104070000.0
2007-07-17 13:37:00,80.325,80.34,80.325,80.34,116550000.0
2007-07-17 13:38:00,80.347,80.379,80.347,80.379,121470000.0
2007-07-17 13:39:00,80.359,80.384,80.352,80.384,87350000.0
2007-07-17 13:40:00,80.351,80.375,80.344,80.364,82210000.0
2007-07-17 13:41:00,80.345,80.345,80.34,80.34,56960000.0
2007-07-17 13:42:00,80.35,80.369,80.337,80.363,89550000.0
2007-07-17 13:43:00,80.329,80.349,80.314,80.314,52820000.0
2007-07-17 13:44:00,80.316,80.316,80.302,80.306,128070000.0
2007-07-17 13:45:00,80.321,80.389,80.316,80.377,127070000.0
2007-07-17 13:46:00,80.324,80.327,80.316,80.316,128310000.0
2007-07-17 13:47:00,80.326,80.336,80.32,80.336,117790000.0
2007-07-17 13:48:00,80.342,80.342,80.304,80.326,119080000.0
2007-07-17 13:49:00,80.294,80.323,80.294,80.323,129150000.0
2007-07-17 13:50:00,80.309,80.361,80.306,80.332,102840000.0
2007-07-17 13:51:00,80.345,80.374,80.345,80.367,14840000.0
2007-07-17 13:52:00,80.342,80.362,80.339,80.339,16930000.0
2007-07-17 13:53:00,80.35,80.371,80.35,80.371,102700000.0
2007-07-17 13:54:00,80.367,80.378,80.354,80.378,12030000.0
2007-07-17 13:55:00,80.363,80.389,80.363,80.385,67420000.0
2007-07-17 13:56:00,80.361,80.381,80.355,80.365,83240000.0
2007-07-17 13:57:00,80.366,80.407,80.366,80.404,93700000.0
2007-07-17 13:58:00,80.348,80.35,80.346,80.348,75150000.0
2007-07-17 13:59:00,80.365,80.388,80.358,80.358,103620000.0
2007-07-17 14:00:00,80.365,80.398,80.361,80.37,73170000.0
2007-07-17 14:01:00,80.375,80.375,80.367,80.367,40000000.0
2007-07-17 14:02:00,80.357,80.359,80.356,80.356,74680000.0
2007-07-17 14:03:00,80.428,80.428,80.376,80.382,66820000.0
2007-07-17 14:04:00,80.368,80.391,80.365,80.391,93220000.0
2007-07-17 14:05:00,80.373,80.379,80.352,80.352,45000000.0
2007-07-17 14:06:00,80.364,80.391,80.354,80.354,97500000.0
2007-07-17 14:07:00,80.377,80.378,80.37,80.376,130720000.0
2007-07-17 14:08:00,80.383,80.383,80.356,80.367,120160000.0
2007-07-17 14:09:00,80.341,80.372,80.341,80.363,56020000.0
2007-07-17 14:10:00,80.336,80.338,80.33,80.337,115450000.0
2007-07-17 14:12:00,80.377,80.377,80.369,80.369,89980000.0
2007-07-17 14:13:00,80.348,80.349,80.348,80.349,24980000.0
2007-07-17 14:14:00,80.347,80.39,80.347,80.36,42380000.0
2007-07-17 14:15:00,80.391,80.395,80.39,80.39,41310000.0
2007-07-17 14:16:00,80.396,80.396,80.388,80.388,7520000.0
2007-07-17 14:17:00,80.398,80.398,80.391,80.396,50880000.0
2007-07-17 14:18:00,80.388,80.412,80.373,80.407,44140000.0
2007-07-17 14:19:00,80.377,80.377,80.369,80.369,43360000.0
2007-07-17 14:21:00,80.359,80.39,80.355,80.39,62410000.0
2007-07-17 14:22:00,80.361,80.382,80.357,80.382,45860000.0
2007-07-17 14:23:00,80.35,80.364,80.349,80.349,52290000.0
2007-07-17 14:24:00,80.36,80.378,80.354,80.376,45500000.0
2007-07-17 14:25:00,80.355,80.357,80.351,80.357,73070000.0
2007-07-17 14:26:00,80.372,80.39,80.364,80.384,105440000.0
2007-07-17 14:27:00,80.368,80.394,80.361,80.387,100660000.0
2007-07-17 14:28:00,80.358,80.359,80.353,80.354,145410000.0
2007-07-17 14:29:00,80.35,80.377,80.35,80.375,46460000.0
2007-07-17 14:30:00,80.379,80.379,80.337,80.368,59470000.0
2007-07-17 14:31:00,80.354,80.399,80.354,80.399,40520000.0
2007-07-17 14:32:00,80.391,80.442,80.391,80.426,32590000.0
2007-07-17 14:33:00,80.419,80.438,80.409,80.41,36680000.0
2007-07-17 14:34:00,80.435,80.449,80.407,80.449,25660000.0
2007-07-17 14:35:00,80.442,80.461,80.438,80.458,22470000.0
2007-07-17 14:36:00,80.436,80.457,80.416,80.453,71620000.0
2007-07-17 14:37:00,80.424,80.443,80.424,80.438,37270000.0
2007-07-17 14:38:00,80.416,80.448,80.416,80.448,62890000.0
2007-07-17 14:39:00,80.41,80.432,80.395,80.407,30860000.0
2007-07-17 14:40:00,80.438,80.447,80.416,80.44,67490000.0
2007-07-17 14:41:00,80.421,80.452,80.416,80.43,40750000.0
2007-07-17 14:42:00,80.434,80.447,80.411,80.43,79620000.0
2007-07-17 14:43:00,80.41,80.433,80.404,80.425,85990000.0
2007-07-17 14:44:00,80.426,80.426,80.38,80.38,41000000.0
2007-07-17 14:45:00,80.39,80.419,80.381,80.381,46140000.0
2007-07-17 14:46:00,80.373,80.381,80.356,80.365,20660000.0
2007-07-17 14:47:00,80.38,80.422,80.38,80.422,44530000.0
2007-07-17 14:48:00,80.384,80.409,80.366,80.39,89890000.0
2007-07-17 14:49:00,80.393,80.393,80.373,80.373,58770000.0
2007-07-17 14:50:00,80.361,80.394,80.358,80.394,35740000.0
2007-07-17 14:51:00,80.382,80.385,80.358,80.382,95050000.0
2007-07-17 14:52:00,80.369,80.39,80.367,80.372,72010000.0
2007-07-17 14:53:00,80.365,80.384,80.356,80.384,49100000.0
2007-07-17 14:54:00,80.36,80.388,80.357,80.383,45340000.0
2007-07-17 14:57:00,80.385,80.427,80.382,80.406,95640000.0
2007-07-17 14:58:00,80.377,80.393,80.369,80.39,63710000.0
2007-07-17 14:59:00,80.37,80.393,80.366,80.368,68630000.0
2007-07-17 15:00:00,80.379,80.434,80.379,80.427,59520000.0
2007-07-17 15:01:00,80.416,80.416,80.386,80.399,96320000.0
2007-07-17 15:02:00,80.391,80.419,80.391,80.398,67540000.0
2007-07-17 15:03:00,80.411,80.458,80.411,80.444,81090000.0
2007-07-17 15:04:00,80.455,80.458,80.425,80.425,68370000.0
2007-07-17 15:05:00,80.441,80.447,80.407,80.409,134620000.0
2007-07-17 15:06:00,80.401,80.451,80.401,80.424,93790000.0
2007-07-17 15:07:00,80.437,80.441,80.437,80.438,100100000.0
2007-07-17 15:08:00,80.426,80.438,80.407,80.414,106760000.0
2007-07-17 15:09:00,80.401,80.446,80.401,80.444,81180000.0
2007-07-17 15:10:00,80.411,80.447,80.411,80.435,82670000.0
2007-07-17 15:11:00,80.419,80.452,80.419,80.452,96400000.0
2007-07-17 15:12:00,80.431,80.468,80.425,80.463,62500000.0
2007-07-17 15:13:00,80.422,80.428,80.421,80.426,90710000.0
2007-07-17 15:14:00,80.461,80.461,80.416,80.43,64890000.0
2007-07-17 15:15:00,80.463,80.463,80.435,80.457,97710000.0
2007-07-17 15:16:00,80.421,80.425,80.413,80.425,67320000.0
2007-07-17 15:17:00,80.422,80.466,80.422,80.466,58470000.0
2007-07-17 15:18:00,80.459,80.47,80.429,80.467,91160000.0
2007-07-17 15:19:00,80.469,80.47,80.468,80.469,74420000.0
2007-07-17 15:20:00,80.437,80.439,80.429,80.429,103540000.0
2007-07-17 15:21:00,80.476,80.478,80.47,80.47,92290000.0
2007-07-17 15:22:00,80.44,80.457,80.422,80.422,113560000.0
2007-07-17 15:23:00,80.412,80.449,80.412,80.449,97500000.0
2007-07-17 15:24:00,80.413,80.452,80.413,80.439,81150000.0
2007-07-17 15:26:00,80.426,80.46,80.426,80.437,98740000.0
2007-07-17 15:27:00,80.482,80.534,80.462,80.514,89200000.0
2007-07-17 15:28:00,80.549,80.557,80.521,80.546,25970000.0
2007-07-17 15:29:00,80.499,80.54,80.483,80.483,50000000.0
2007-07-17 15:30:00,80.49,80.509,80.473,80.481,64660000.0
2007-07-17 15:31:00,80.477,80.51,80.467,80.484,64180000.0
2007-07-17 15:32:00,80.473,80.509,80.473,80.491,103850000.0
2007-07-17 15:33:00,80.482,80.517,80.481,80.481,134210000.0
2007-07-17 15:34:00,80.49,80.518,80.481,80.518,43110000.0
2007-07-17 15:35:00,80.496,80.502,80.486,80.495,57470000.0
2007-07-17 15:36:00,80.489,80.52,80.472,80.52,74550000.0
2007-07-17 15:37:00,80.482,80.512,80.478,80.512,99800000.0
2007-07-17 15:38:00,80.526,80.526,80.486,80.486,53410000.0
2007-07-17 15:39:00,80.515,80.536,80.483,80.517,65890000.0
2007-07-17 15:40:00,80.49,80.516,80.477,80.503,42420000.0
2007-07-17 15:41:00,80.48,80.508,80.477,80.481,73780000.0
2007-07-17 15:42:00,80.474,80.54,80.474,80.474,80320000.0
2007-07-17 15:43:00,80.479,80.517,80.475,80.517,43070000.0
2007-07-17 15:44:00,80.482,80.53,80.482,80.522,47260000.0
2007-07-17 15:45:00,80.533,80.539,80.496,80.533,64200000.0
2007-07-17 15:46:00,80.548,80.548,80.544,80.546,47480000.0
2007-07-17 15:47:00,80.511,80.547,80.511,80.541,42870000.0
2007-07-17 15:48:00,80.554,80.554,80.516,80.521,78940000.0
2007-07-17 15:49:00,80.555,80.555,80.508,80.522,99060000.0
2007-07-17 15:50:00,80.511,80.545,80.511,80.545,146670000.0
2007-07-17 15:51:00,80.525,80.548,80.517,80.524,76100000.0
2007-07-17 15:52:00,80.513,80.548,80.51,80.53,80180000.0
2007-07-17 15:53:00,80.54,80.545,80.506,80.545,35560000.0
2007-07-17 15:54:00,80.53,80.578,80.527,80.535,42220000.0
2007-07-17 15:55:00,80.541,80.562,80.528,80.532,45940000.0
2007-07-17 15:56:00,80.574,80.574,80.545,80.545,111820000.0
2007-07-17 15:57:00,80.525,80.578,80.525,80.555,87150000.0
2007-07-17 15:58:00,80.517,80.55,80.512,80.512,39470000.0
2007-07-17 15:59:00,80.521,80.55,80.521,80.53,39000000.0
2007-07-17 16:00:00,80.524,80.547,80.524,80.546,118640000.0
2007-07-17 16:01:00,80.529,80.531,80.503,80.503,68340000.0
2007-07-17 16:02:00,80.527,80.538,80.497,80.497,57230000.0
2007-07-17 16:03:00,80.504,80.536,80.496,80.496,92740000.0
2007-07-17 16:04:00,80.5,80.517,80.484,80.517,162670000.0
2007-07-17 16:05:00,80.477,80.52,80.477,80.52,53590000.0
2007-07-17 16:06:00,80.497,80.509,80.47,80.481,117160000.0
2007-07-17 16:07:00,80.527,80.527,80.52,80.525,116790000.0
2007-07-17 16:08:00,80.517,80.52,80.489,80.494,81800000.0
2007-07-17 16:09:00,80.499,80.531,80.493,80.503,76130000.0
2007-07-17 16:10:00,80.488,80.495,80.488,80.488,41460000.0
2007-07-17 16:12:00,80.503,80.54,80.503,80.513,49250000.0
2007-07-17 16:13:00,80.503,80.551,80.503,80.513,25270000.0
2007-07-17 16:14:00,80.525,80.549,80.519,80.546,24530000.0
2007-07-17 16:15:00,80.503,80.539,80.499,80.499,42210000.0
2007-07-17 16:16:00,80.494,80.542,80.494,80.542,66460000.0
2007-07-17 16:18:00,80.504,80.538,80.504,80.532,73050000.0
2007-07-17 16:19:00,80.527,80.529,80.525,80.529,70960000.0
2007-07-17 16:20:00,80.514,80.543,80.512,80.534,77570000.0
2007-07-17 16:21:00,80.503,80.547,80.503,80.542,145620000.0
2007-07-17 16:22:00,80.536,80.539,80.498,80.503,144170000.0
2007-07-17 16:23:00,80.489,80.515,80.489,80.498,133180000.0
2007-07-17 16:24:00,80.529,80.553,80.498,80.552,115030000.0
2007-07-17 16:25:00,80.523,80.576,80.523,80.572,50520000.0
2007-07-17 16:26:00,80.546,80.575,80.501,80.538,93880000.0
2007-07-17 16:27:00,80.572,80.572,80.503,80.552,87500000.0
2007-07-17 16:28:00,80.532,80.568,80.503,80.539,70830000.0
2007-07-17 16:29:00,80.572,80.572,80.498,80.498,78170000.0
2007-07-17 16:30:00,80.485,80.535,80.485,80.505,59900000.0
2007-07-17 16:31:00,80.523,80.523,80.487,80.491,58130000.0
2007-07-17 16:32:00,80.518,80.518,80.478,80.483,62450000.0
2007-07-17 16:33:00,80.492,80.527,80.48,80.491,113490000.0
2007-07-17 16:34:00,80.477,80.53,80.469,80.499,91350000.0
2007-07-17 16:35:00,80.48,80.521,80.48,80.521,121480000.0
2007-07-17 16:36:00,80.517,80.529,80.475,80.51,81440000.0
2007-07-17 16:37:00,80.502,80.508,80.501,80.508,66520000.0
2007-07-17 16:38:00,80.499,80.509,80.478,80.483,71940000.0
2007-07-17 16:39:00,80.473,80.506,80.467,80.471,58890000.0
2007-07-17 16:40:00,80.46,80.506,80.46,80.493,55110000.0
2007-07-17 16:41:00,80.48,80.507,80.459,80.464,95370000.0
2007-07-17 16:42:00,80.506,80.506,80.499,80.499,68900000.0
2007-07-17 16:44:00,80.456,80.513,80.456,80.513,66780000.0
2007-07-17 16:45:00,80.475,80.53,80.475,80.523,84330000.0
2007-07-17 16:48:00,80.515,80.518,80.509,80.51,71900000.0
2007-07-17 16:49:00,80.483,80.515,80.483,80.496,92060000.0
2007-07-17 16:50:00,80.524,80.524,80.462,80.488,101320000.0
2007-07-17 16:51:00,80.5,80.507,80.499,80.499,83900000.0
2007-07-17 16:52:00,80.45,80.465,80.45,80.459,54610000.0
2007-07-17 16:53:00,80.473,80.501,80.468,80.495,92930000.0
2007-07-17 16:54:00,80.505,80.515,80.468,80.504,65990000.0
2007-07-17 16:56:00,80.472,80.502,80.472,80.502,45000000.0
2007-07-17 16:57:00,80.472,80.508,80.468,80.495,40590000.0
2007-07-17 16:58:00,80.478,80.495,80.451,80.494,55310000.0
2007-07-17 16:59:00,80.475,80.503,80.457,80.484,95920000.0
2007-07-17 17:00:00,80.473,80.508,80.467,80.501,69310000.0
2007-07-17 17:01:00,80.497,80.526,80.492,80.5,133980000.0
2007-07-17 17:02:00,80.493,80.516,80.477,80.514,76170000.0
2007-07-17 17:03:00,80.526,80.528,80.518,80.519,114250000.0
2007-07-17 17:04:00,80.487,80.487,80.48,80.48,105290000.0
2007-07-17 17:06:00,80.527,80.527,80.518,80.52,120680000.0
2007-07-17 17:07:00,80.486,80.49,80.485,80.487,123560000.0
2007-07-17 17:08:00,80.524,80.541,80.494,80.541,73010000.0
2007-07-17 17:09:00,80.529,80.551,80.513,80.546,134890000.0
2007-07-17 17:10:00,80.514,80.524,80.514,80.524,107830000.0
2007-07-17 17:11:00,80.518,80.539,80.505,80.53,68130000.0
2007-07-17 17:12:00,80.491,80.528,80.491,80.515,50600000.0
2007-07-17 17:13:00,80.494,80.494,80.481,80.481,141990000.0
2007-07-17 17:14:00,80.491,80.507,80.476,80.503,137880000.0
2007-07-17 17:15:00,80.494,80.512,80.475,80.488,113230000.0
2007-07-17 17:16:00,80.496,80.501,80.458,80.461,99960000.0
2007-07-17 17:17:00,80.455,80.504,80.455,80.504,100810000.0
2007-07-17 17:18:00,80.491,80.491,80.459,80.459,117000000.0
2007-07-17 17:19:00,80.467,80.506,80.467,80.497,75560000.0
2007-07-17 17:20:00,80.515,80.515,80.477,80.492,77710000.0
2007-07-17 17:21:00,80.499,80.531,80.496,80.496,54490000.0
2007-07-17 17:22:00,80.5,80.53,80.496,80.5,81260000.0
2007-07-17 17:23:00,80.508,80.538,80.508,80.538,48120000.0
2007-07-17 17:24:00,80.506,80.551,80.506,80.523,120090000.0
2007-07-17 17:25:00,80.529,80.529,80.493,80.499,110470000.0
2007-07-17 17:26:00,80.545,80.55,80.51,80.522,115160000.0
2007-07-17 17:27:00,80.51,80.556,80.501,80.507,109270000.0
2007-07-17 17:28:00,80.511,80.552,80.511,80.547,107400000.0
2007-07-17 17:29:00,80.504,80.549,80.504,80.549,128430000.0
2007-07-17 17:30:00,80.538,80.538,80.504,80.522,93040000.0
2007-07-17 17:31:00,80.508,80.508,80.5,80.5,8680000.0
2007-07-17 17:32:00,80.509,80.511,80.507,80.51,86120000.0
2007-07-17 17:33:00,80.525,80.559,80.525,80.532,123720000.0
2007-07-17 17:34:00,80.518,80.52,80.517,80.518,107100000.0
2007-07-17 17:36:00,80.514,80.549,80.514,80.547,86610000.0
2007-07-17 17:37:00,80.521,80.526,80.504,80.526,100540000.0
2007-07-17 17:38:00,80.494,80.541,80.494,80.531,84610000.0
2007-07-17 17:39:00,80.55,80.55,80.509,80.544,23950000.0
2007-07-17 17:40:00,80.5,80.545,80.498,80.545,53860000.0
2007-07-17 17:41:00,80.515,80.547,80.509,80.511,66700000.0
2007-07-17 17:42:00,80.551,80.551,80.518,80.543,73930000.0
2007-07-17 17:43:00,80.507,80.551,80.507,80.513,91940000.0
2007-07-17 17:44:00,80.525,80.569,80.525,80.564,127540000.0
2007-07-17 17:45:00,80.555,80.555,80.513,80.536,42860000.0
2007-07-17 17:46:00,80.507,80.547,80.507,80.542,64360000.0
2007-07-17 17:47:00,80.552,80.552,80.521,80.521,79120000.0
2007-07-17 17:48:00,80.513,80.558,80.513,80.553,99240000.0
2007-07-17 17:49:00,80.51,80.524,80.51,80.519,50930000.0
2007-07-17 17:50:00,80.526,80.527,80.521,80.527,73960000.0
2007-07-17 17:51:00,80.566,80.566,80.524,80.524,50830000.0
2007-07-17 17:52:00,80.528,80.528,80.521,80.524,75400000.0
2007-07-17 17:53:00,80.521,80.561,80.521,80.561,77140000.0
2007-07-17 17:54:00,80.575,80.575,80.53,80.563,44560000.0
2007-07-17 17:55:00,80.564,80.564,80.533,80.533,47440000.0
2007-07-17 17:56:00,80.546,80.585,80.546,80.561,64070000.0
2007-07-17 17:57:00,80.555,80.59,80.555,80.562,44870000.0
2007-07-17 17:58:00,80.549,80.565,80.532,80.532,50730000.0
2007-07-17 17:59:00,80.555,80.568,80.534,80.555,85400000.0
2007-07-17 18:00:00,80.547,80.58,80.547,80.577,91730000.0
2007-07-17 18:01:00,80.572,80.578,80.545,80.549,151520000.0
2007-07-17 18:02:00,80.586,80.586,80.544,80.573,73130000.0
2007-07-17 18:03:00,80.597,80.597,80.589,80.59,85130000.0
2007-07-17 18:04:00,80.553,80.584,80.553,80.584,39680000.0
2007-07-17 18:05:00,80.547,80.547,80.539,80.547,40900000.0
2007-07-17 18:06:00,80.586,80.586,80.58,80.58,49760000.0
2007-07-17 18:07:00,80.579,80.581,80.577,80.581,114340000.0
2007-07-17 18:08:00,80.589,80.589,80.584,80.588,88290000.0
2007-07-17 18:09:00,80.577,80.587,80.577,80.578,42300000.0
2007-07-17 18:10:00,80.543,80.571,80.536,80.558,39160000.0
2007-07-17 18:11:00,80.568,80.581,80.539,80.581,50240000.0
2007-07-17 18:12:00,80.582,80.586,80.578,80.578,65780000.0
2007-07-17 18:13:00,80.584,80.585,80.556,80.585,56190000.0
2007-07-17 18:14:00,80.545,80.581,80.544,80.544,96560000.0
2007-07-17 18:15:00,80.533,80.587,80.533,80.584,156270000.0
2007-07-17 18:16:00,80.554,80.554,80.525,80.528,59490000.0
2007-07-17 18:17:00,80.52,80.526,80.52,80.526,125980000.0
2007-07-17 18:18:00,80.566,80.568,80.561,80.561,109380000.0
2007-07-17 18:19:00,80.527,80.574,80.527,80.574,81870000.0
2007-07-17 18:20:00,80.554,80.554,80.52,80.52,71560000.0
2007-07-17 18:21:00,80.545,80.545,80.538,80.538,40050000.0
2007-07-17 18:23:00,80.527,80.527,80.519,80.519,50570000.0
2007-07-17 18:24:00,80.541,80.541,80.514,80.535,26240000.0
2007-07-17 18:25:00,80.524,80.553,80.524,80.553,28400000.0
2007-07-17 18:26:00,80.531,80.559,80.529,80.556,43380000.0
2007-07-17 18:27:00,80.522,80.549,80.522,80.546,72300000.0
2007-07-17 18:28:00,80.518,80.519,80.514,80.518,103480000.0
2007-07-17 18:29:00,80.55,80.557,80.549,80.549,75570000.0
2007-07-17 18:30:00,80.511,80.542,80.511,80.536,70600000.0
2007-07-17 18:31:00,80.516,80.554,80.516,80.554,80520000.0
2007-07-17 18:32:00,80.547,80.55,80.524,80.524,137100000.0
2007-07-17 18:33:00,80.551,80.564,80.551,80.556,147780000.0
2007-07-17 18:34:00,80.555,80.557,80.547,80.547,132100000.0
2007-07-17 18:35:00,80.507,80.509,80.504,80.507,113660000.0
2007-07-17 18:36:00,80.502,80.533,80.502,80.525,58800000.0
2007-07-17 18:37:00,80.506,80.506,80.5,80.5,90570000.0
2007-07-17 18:38:00,80.485,80.488,80.482,80.487,75070000.0
2007-07-17 18:39:00,80.504,80.531,80.493,80.525,72990000.0
2007-07-17 18:40:00,80.491,80.501,80.489,80.497,81910000.0
2007-07-17 18:41:00,80.511,80.553,80.511,80.543,64890000.0
2007-07-17 18:42:00,80.504,80.542,80.504,80.512,55820000.0
2007-07-17 18:43:00,80.547,80.549,80.547,80.548,54400000.0
2007-07-17 18:44:00,80.515,80.518,80.51,80.511,121190000.0
2007-07-17 18:45:00,80.557,80.557,80.548,80.548,101040000.0
2007-07-17 18:47:00,80.503,80.541,80.503,80.528,75910000.0
2007-07-17 18:48:00,80.535,80.546,80.509,80.546,68840000.0
2007-07-17 18:49:00,80.515,80.54,80.51,80.534,66840000.0
2007-07-17 18:50:00,80.511,80.543,80.511,80.543,67200000.0
2007-07-17 18:51:00,80.519,80.537,80.514,80.535,50930000.0
2007-07-17 18:52:00,80.519,80.52,80.517,80.519,99320000.0
2007-07-17 18:53:00,80.557,80.557,80.551,80.556,67720000.0
2007-07-17 18:54:00,80.552,80.564,80.552,80.557,73720000.0
2007-07-17 18:57:00,80.552,80.564,80.552,80.558,81870000.0
2007-07-17 18:58:00,80.511,80.517,80.511,80.515,35590000.0
2007-07-17 18:59:00,80.513,80.533,80.507,80.533,86390000.0
2007-07-17 19:00:00,80.521,80.521,80.483,80.512,92950000.0
2007-07-17 19:01:00,80.473,80.549,80.473,80.549,104400000.0
2007-07-17 19:02:00,80.515,80.551,80.515,80.551,90830000.0
2007-07-17 19:03:00,80.544,80.544,80.509,80.536,52980000.0
2007-07-17 19:04:00,80.524,80.529,80.499,80.524,86470000.0
2007-07-17 19:05:00,80.536,80.549,80.519,80.538,61070000.0
2007-07-17 19:06:00,80.503,80.54,80.498,80.533,57020000.0
2007-07-17 19:07:00,80.538,80.551,80.529,80.532,36990000.0
2007-07-17 19:08:00,80.523,80.555,80.523,80.555,36410000.0
2007-07-17 19:09:00,80.513,80.541,80.513,80.536,55350000.0
2007-07-17 19:10:00,80.516,80.551,80.516,80.519,99780000.0
2007-07-17 19:11:00,80.544,80.572,80.544,80.548,67100000.0
2007-07-17 19:12:00,80.561,80.593,80.561,80.588,115380000.0
2007-07-17 19:13:00,80.549,80.557,80.547,80.547,70540000.0
2007-07-17 19:14:00,80.557,80.56,80.555,80.558,111220000.0
2007-07-17 19:15:00,80.556,80.592,80.556,80.584,96710000.0
2007-07-17 19:16:00,80.546,80.582,80.546,80.582,96020000.0
2007-07-17 19:17:00,80.549,80.573,80.549,80.573,114060000.0
2007-07-17 19:18:00,80.545,80.577,80.545,80.573,127830000.0
2007-07-17 19:19:00,80.55,80.584,80.55,80.583,67010000.0
2007-07-17 19:20:00,80.545,80.575,80.545,80.575,137030000.0
2007-07-17 19:21:00,80.556,80.588,80.546,80.554,105020000.0
2007-07-17 19:22:00,80.581,80.581,80.546,80.55,69060000.0
2007-07-17 19:23:00,80.543,80.581,80.543,80.581,45690000.0
2007-07-17 19:24:00,80.562,80.597,80.559,80.592,139700000.0
2007-07-17 19:25:00,80.551,80.573,80.551,80.573,132820000.0
2007-07-17 19:26:00,80.54,80.565,80.54,80.565,107520000.0
2007-07-17 19:27:00,80.571,80.571,80.529,80.529,104540000.0
2007-07-17 19:28:00,80.553,80.554,80.522,80.547,103670000.0
2007-07-17 19:29:00,80.512,80.54,80.512,80.533,104410000.0
2007-07-17 19:30:00,80.516,80.539,80.516,80.536,77160000.0
2007-07-17 19:31:00,80.507,80.536,80.507,80.52,76180000.0
2007-07-17 19:32:00,80.5,80.524,80.5,80.524,56490000.0
2007-07-17 19:33:00,80.546,80.546,80.539,80.539,87370000.0
2007-07-17 19:35:00,80.512,80.543,80.512,80.543,122720000.0
2007-07-17 19:36:00,80.51,80.525,80.506,80.524,102300000.0
2007-07-17 19:37:00,80.505,80.515,80.501,80.514,114500000.0
2007-07-17 19:38:00,80.544,80.544,80.513,80.523,101630000.0
2007-07-17 19:39:00,80.516,80.548,80.516,80.53,101330000.0
2007-07-17 19:40:00,80.526,80.56,80.526,80.56,124280000.0
2007-07-17 19:41:00,80.528,80.562,80.528,80.538,95370000.0
2007-07-17 19:42:00,80.569,80.59,80.557,80.557,18050000.0
2007-07-17 19:43:00,80.569,80.569,80.539,80.539,126870000.0
2007-07-17 19:44:00,80.549,80.568,80.54,80.565,56600000.0
2007-07-17 19:45:00,80.585,80.585,80.576,80.577,75690000.0
2007-07-17 19:47:00,80.553,80.573,80.553,80.573,75950000.0
2007-07-17 19:48:00,80.597,80.597,80.591,80.592,47280000.0
2007-07-17 19:49:00,80.566,80.568,80.544,80.55,95310000.0
2007-07-17 19:50:00,80.544,80.555,80.543,80.555,113090000.0
2007-07-17 19:51:00,80.586,80.588,80.578,80.578,113050000.0
2007-07-17 19:52:00,80.554,80.587,80.554,80.584,112850000.0
2007-07-17 19:53:00,80.551,80.575,80.547,80.575,106170000.0
2007-07-17 19:54:00,80.545,80.572,80.545,80.566,107780000.0
2007-07-17 19:56:00,80.52,80.521,80.51,80.51,78700000.0
2007-07-17 19:57:00,80.539,80.554,80.52,80.552,68000000.0
2007-07-17 19:58:00,80.553,80.581,80.553,80.581,106310000.0
2007-07-17 20:00:00,80.535,80.555,80.535,80.549,100240000.0
2007-07-17 20:01:00,80.543,80.557,80.538,80.538,113260000.0
2007-07-17 20:02:00,80.54,80.543,80.535,80.535,75150000.0
2007-07-17 20:03:00,80.519,80.569,80.519,80.561,32790000.0
2007-07-17 20:05:00,80.568,80.584,80.551,80.583,89510000.0
2007-07-17 20:06:00,80.55,80.576,80.55,80.574,14360000.0
2007-07-17 20:07:00,80.538,80.562,80.538,80.562,73330000.0
2007-07-17 20:08:00,80.52,80.54,80.52,80.54,97130000.0
2007-07-17 20:09:00,80.539,80.562,80.537,80.557,125400000.0
2007-07-17 20:10:00,80.533,80.556,80.528,80.547,97870000.0
2007-07-17 20:11:00,80.545,80.566,80.545,80.566,94250000.0
2007-07-17 20:12:00,80.559,80.604,80.559,80.595,94830000.0
2007-07-17 20:13:00,80.578,80.601,80.578,80.598,69880000.0
2007-07-17 20:14:00,80.564,80.593,80.564,80.593,92260000.0
2007-07-17 20:15:00,80.572,80.599,80.57,80.597,116210000.0
2007-07-17 20:16:00,80.583,80.603,80.578,80.603,50730000.0
2007-07-17 20:17:00,80.588,80.61,80.574,80.595,114710000.0
2007-07-17 20:18:00,80.584,80.617,80.579,80.616,86390000.0
2007-07-17 20:20:00,80.589,80.614,80.584,80.584,116170000.0
2007-07-17 20:21:00,80.602,80.602,80.562,80.576,99160000.0
2007-07-17 20:22:00,80.569,80.577,80.569,80.574,54350000.0
2007-07-17 20:23:00,80.574,80.602,80.574,80.602,59190000.0
2007-07-17 20:24:00,80.571,80.595,80.571,80.594,87940000.0
2007-07-17 20:25:00,80.61,80.616,80.609,80.611,54840000.0
2007-07-17 20:27:00,80.578,80.601,80.578,80.598,9250000.0
2007-07-17 20:28:00,80.571,80.593,80.571,80.574,46420000.0
2007-07-17 20:29:00,80.581,80.602,80.573,80.59,98660000.0
2007-07-17 20:30:00,80.6,80.601,80.566,80.575,14950000.0
2007-07-17 20:31:00,80.573,80.595,80.573,80.595,67320000.0
2007-07-17 20:32:00,80.574,80.592,80.574,80.591,57070000.0
2007-07-17 20:33:00,80.562,80.6,80.562,80.592,44810000.0
2007-07-17 20:34:00,80.577,80.587,80.577,80.587,56970000.0
2007-07-17 20:35:00,80.552,80.579,80.552,80.562,109270000.0
2007-07-17 20:36:00,80.571,80.571,80.544,80.565,114950000.0
2007-07-17 20:37:00,80.553,80.569,80.546,80.551,104000000.0
2007-07-17 20:38:00,80.564,80.583,80.564,80.583,95460000.0
2007-07-17 20:39:00,80.586,80.586,80.579,80.579,96720000.0
2007-07-17 20:42:00,80.577,80.592,80.576,80.585,74220000.0
2007-07-17 20:43:00,80.556,80.573,80.556,80.559,16260000.0
2007-07-17 20:44:00,80.555,80.583,80.555,80.583,51390000.0
2007-07-17 20:45:00,80.593,80.596,80.581,80.581,93370000.0
2007-07-17 20:48:00,80.571,80.597,80.561,80.561,95810000.0
2007-07-17 20:49:00,80.568,80.591,80.568,80.568,106160000.0
2007-07-17 20:50:00,80.586,80.594,80.586,80.593,105310000.0
2007-07-17 20:51:00,80.563,80.601,80.56,80.56,108780000.0
2007-07-17 20:52:00,80.585,80.593,80.565,80.593,139330000.0
2007-07-17 20:53:00,80.588,80.59,80.586,80.588,87730000.0
2007-07-17 20:54:00,80.579,80.599,80.572,80.583,83380000.0
2007-07-17 20:55:00,80.57,80.589,80.566,80.589,66440000.0
2007-07-17 20:56:00,80.566,80.57,80.561,80.565,134830000.0
2007-07-17 20:57:00,80.579,80.61,80.579,80.605,201120000.0
2007-07-17 20:58:00,80.608,80.609,80.595,80.604,129750000.0
2007-07-17 20:59:00,80.598,80.601,80.593,80.599,92260000.0
2007-07-17 21:00:00,80.607,80.609,80.602,80.602,91690000.0
2007-07-17 21:03:00,80.606,80.609,80.601,80.603,125110000.0
2007-07-17 21:04:00,80.558,80.57,80.555,80.557,152120000.0
2007-07-17 21:05:00,80.563,80.574,80.563,80.569,110050000.0
2007-07-17 21:06:00,80.567,80.586,80.567,80.581,150170000.0
2007-07-17 21:07:00,80.551,80.559,80.549,80.551,120220000.0
2007-07-17 21:09:00,80.579,80.589,80.575,80.579,71410000.0
2007-07-17 21:12:00,80.574,80.607,80.574,80.599,83350000.0
2007-07-17 21:13:00,80.568,80.572,80.568,80.572,2820000.0
2007-07-17 21:14:00,80.567,80.576,80.567,80.573,85610000.0
2007-07-17 21:15:00,80.604,80.606,80.599,80.599,83830000.0
2007-07-17 21:18:00,80.607,80.607,80.599,80.599,81810000.0
2007-07-17 21:19:00,80.566,80.568,80.561,80.562,98530000.0
2007-07-17 21:20:00,80.557,80.565,80.557,80.564,64960000.0
2007-07-17 21:21:00,80.562,80.591,80.562,80.584,113280000.0
2007-07-17 21:23:00,80.557,80.566,80.557,80.559,111530000.0
2007-07-17 21:24:00,80.574,80.612,80.565,80.605,60130000.0
2007-07-17 21:25:00,80.561,80.576,80.561,80.576,33850000.0
2007-07-17 21:26:00,80.563,80.564,80.548,80.553,96240000.0
2007-07-17 21:27:00,80.554,80.559,80.548,80.548,76200000.0
2007-07-17 21:28:00,80.549,80.561,80.545,80.556,65780000.0
2007-07-17 21:29:00,80.566,80.568,80.56,80.565,101570000.0
2007-07-17 21:30:00,80.595,80.595,80.586,80.587,116210000.0
2007-07-17 21:33:00,80.615,80.616,80.608,80.608,66850000.0
2007-07-17 21:34:00,80.559,80.568,80.558,80.558,103060000.0
2007-07-17 21:35:00,80.546,80.548,80.538,80.543,102300000.0
2007-07-17 21:36:00,80.589,80.598,80.583,80.585,86470000.0
2007-07-17 21:37:00,80.563,80.563,80.551,80.551,60880000.0
2007-07-17 21:38:00,80.556,80.557,80.55,80.551,40620000.0
2007-07-17 21:39:00,80.567,80.569,80.56,80.562,117270000.0
2007-07-17 21:41:00,80.532,80.534,80.52,80.534,112460000.0
2007-07-17 21:42:00,80.532,80.566,80.525,80.525,126210000.0
2007-07-17 21:43:00,80.528,80.53,80.524,80.526,139620000.0
2007-07-17 21:45:00,80.536,80.555,80.536,80.555,102390000.0
2007-07-17 21:46:00,80.53,80.537,80.53,80.537,91530000.0
2007-07-17 21:47:00,80.53,80.536,80.528,80.536,80240000.0
2007-07-17 21:48:00,80.556,80.556,80.547,80.547,84770000.0
2007-07-17 21:51:00,80.535,80.563,80.535,80.539,85120000.0
2007-07-17 21:52:00,80.528,80.528,80.521,80.526,91420000.0
2007-07-17 21:53:00,80.537,80.537,80.528,80.53,73730000.0
2007-07-17 21:54:00,80.539,80.563,80.536,80.556,115680000.0
2007-07-17 21:55:00,80.52,80.52,80.516,80.516,75710000.0
2007-07-17 21:57:00,80.555,80.555,80.531,80.531,118510000.0
2007-07-17 21:58:00,80.538,80.538,80.529,80.529,99890000.0
2007-07-17 21:59:00,80.519,80.52,80.516,80.516,96530000.0
2007-07-17 22:00:00,80.555,80.559,80.547,80.548,78170000.0
2007-07-17 22:01:00,80.527,80.536,80.527,80.535,54770000.0
2007-07-17 22:03:00,80.587,80.587,80.578,80.579,66230000.0
2007-07-17 22:04:00,80.53,80.536,80.529,80.535,99890000.0
2007-07-17 22:06:00,80.575,80.578,80.57,80.571,115020000.0
2007-07-17 22:07:00,80.549,80.557,80.549,80.557,50690000.0
2007-07-17 22:09:00,80.549,80.582,80.549,80.575,100740000.0
2007-07-17 22:10:00,80.549,80.553,80.542,80.553,127100000.0
2007-07-17 22:12:00,80.594,80.598,80.59,80.591,97750000.0
2007-07-17 22:15:00,80.604,80.607,80.598,80.598,100200000.0
2007-07-17 22:17:00,80.551,80.558,80.551,80.551,52620000.0
2007-07-17 22:18:00,80.565,80.591,80.565,80.59,21410000.0
2007-07-17 22:20:00,80.548,80.55,80.548,80.549,81790000.0
2007-07-17 22:21:00,80.566,80.577,80.557,80.577,16970000.0
2007-07-17 22:22:00,80.559,80.561,80.554,80.558,17280000.0
2007-07-17 22:24:00,80.555,80.581,80.555,80.579,14830000.0
2007-07-17 22:25:00,80.545,80.548,80.539,80.547,76950000.0
2007-07-17 22:26:00,80.539,80.54,80.535,80.538,91980000.0
2007-07-17 22:27:00,80.583,80.583,80.552,80.552,63020000.0
2007-07-17 22:30:00,80.542,80.572,80.542,80.564,32870000.0
2007-07-17 22:32:00,80.547,80.549,80.544,80.549,71610000.0
2007-07-17 22:33:00,80.541,80.579,80.541,80.575,83450000.0
2007-07-17 22:34:00,80.546,80.55,80.543,80.548,44660000.0
2007-07-17 22:36:00,80.586,80.588,80.58,80.58,116170000.0
2007-07-17 22:37:00,80.539,80.547,80.539,80.547,107430000.0
2007-07-17 22:38:00,80.538,80.538,80.535,80.535,54490000.0
2007-07-17 22:39:00,80.555,80.59,80.548,80.557,103300000.0
2007-07-17 22:40:00,80.547,80.559,80.54,80.548,83830000.0
2007-07-17 22:41:00,80.558,80.565,80.552,80.565,90720000.0
2007-07-17 22:42:00,80.564,80.592,80.564,80.586,27450000.0
2007-07-17 22:44:00,80.55,80.557,80.55,80.557,39110000.0
2007-07-17 22:45:00,80.557,80.577,80.557,80.575,12250000.0
2007-07-17 22:46:00,80.557,80.558,80.549,80.556,49860000.0
2007-07-17 22:48:00,80.564,80.598,80.558,80.594,51140000.0
2007-07-17 22:50:00,80.555,80.556,80.549,80.556,69770000.0
2007-07-17 22:51:00,80.553,80.59,80.553,80.583,48540000.0
2007-07-17 22:54:00,80.575,80.578,80.572,80.573,68600000.0
2007-07-17 22:55:00,80.556,80.556,80.551,80.551,5670000.0
2007-07-17 22:56:00,80.557,80.557,80.548,80.548,95520000.0
2007-07-17 22:57:00,80.561,80.579,80.557,80.572,142810000.0
2007-07-17 22:59:00,80.554,80.557,80.554,80.557,59030000.0
2007-07-17 23:00:00,80.552,80.584,80.552,80.584,44650000.0
2007-07-17 23:01:00,80.571,80.571,80.535,80.548,32270000.0
2007-07-17 23:02:00,80.541,80.546,80.541,80.544,40720000.0
2007-07-17 23:03:00,80.542,80.568,80.531,80.531,19850000.0
2007-07-17 23:04:00,80.538,80.547,80.532,80.532,21460000.0
2007-07-17 23:05:00,80.521,80.527,80.52,80.527,59800000.0
2007-07-17 23:06:00,80.524,80.562,80.524,80.556,41620000.0
2007-07-17 23:07:00,80.518,80.522,80.51,80.51,70490000.0
2007-07-17 23:08:00,80.519,80.519,80.511,80.517,32320000.0
2007-07-17 23:09:00,80.514,80.557,80.514,80.554,67130000.0
2007-07-17 23:11:00,80.518,80.526,80.518,80.518,82480000.0
2007-07-17 23:12:00,80.545,80.545,80.541,80.541,6610000.0
2007-07-17 23:15:00,80.517,80.547,80.517,80.543,20710000.0
2007-07-17 23:16:00,80.507,80.507,80.507,80.507,1500000.0
2007-07-17 23:17:00,80.499,80.508,80.499,80.507,90040000.0
2007-07-17 23:18:00,80.547,80.547,80.539,80.539,61660000.0
2007-07-17 23:19:00,80.497,80.506,80.493,80.506,39680000.0
2007-07-17 23:20:00,80.498,80.503,80.495,80.499,105830000.0
2007-07-17 23:21:00,80.496,80.538,80.496,80.534,79610000.0
2007-07-17 23:22:00,80.489,80.49,80.487,80.489,49980000.0
2007-07-17 23:23:00,80.476,80.476,80.469,80.476,42920000.0
2007-07-17 23:24:00,80.472,80.502,80.472,80.496,37240000.0
2007-07-17 23:25:00,80.466,80.472,80.465,80.468,18250000.0
2007-07-17 23:26:00,80.477,80.48,80.476,80.478,93070000.0
2007-07-17 23:27:00,80.473,80.503,80.473,80.481,68680000.0
2007-07-17 23:28:00,80.47,80.477,80.468,80.468,66320000.0
2007-07-17 23:29:00,80.471,80.473,80.45,80.45,62660000.0
2007-07-17 23:30:00,80.461,80.502,80.459,80.502,101400000.0
2007-07-17 23:31:00,80.476,80.478,80.475,80.476,69090000.0
2007-07-17 23:32:00,80.483,80.483,80.475,80.478,87640000.0
2007-07-17 23:33:00,80.472,80.48,80.46,80.475,72700000.0
2007-07-17 23:34:00,80.45,80.465,80.45,80.464,134370000.0
2007-07-17 23:36:00,80.505,80.507,80.501,80.502,87720000.0
2007-07-17 23:38:00,80.478,80.484,80.478,80.484,78220000.0
2007-07-17 23:39:00,80.501,80.54,80.501,80.532,78330000.0
2007-07-17 23:40:00,80.516,80.52,80.516,80.518,89640000.0
2007-07-17 23:41:00,80.508,80.513,80.501,80.501,59270000.0
2007-07-17 23:42:00,80.489,80.51,80.474,80.474,88480000.0
2007-07-17 23:43:00,80.475,80.48,80.451,80.469,64700000.0
2007-07-17 23:45:00,80.484,80.501,80.477,80.482,79350000.0
2007-07-17 23:46:00,80.465,80.467,80.459,80.467,66950000.0
2007-07-17 23:48:00,80.462,80.482,80.462,80.469,80850000.0
2007-07-17 23:50:00,80.462,80.468,80.461,80.468,84830000.0
2007-07-17 23:51:00,80.494,80.494,80.463,80.463,118910000.0
2007-07-17 23:52:00,80.468,80.47,80.468,80.468,107170000.0
2007-07-17 23:53:00,80.459,80.46,80.456,80.459,72680000.0
2007-07-17 23:54:00,80.468,80.491,80.468,80.471,88070000.0
2007-07-17 23:55:00,80.46,80.468,80.46,80.466,99200000.0
2007-07-17 23:57:00,80.477,80.489,80.471,80.486,27800000.0
2007-07-17 23:59:00,80.478,80.478,80.469,80.469,65120000.0
2007-07-18 00:00:00,80.485,80.493,80.465,80.489,65140000.0
2007-07-18 00:01:00,80.468,80.468,80.459,80.459,108210000.0
2007-07-18 00:02:00,80.45,80.465,80.447,80.447,139980000.0
2007-07-18 00:03:00,80.495,80.495,80.489,80.49,36560000.0
2007-07-18 00:04:00,80.455,80.455,80.447,80.447,63660000.0
2007-07-18 00:06:00,80.442,80.478,80.441,80.441,95290000.0
2007-07-18 00:07:00,80.448,80.449,80.447,80.448,39480000.0
2007-07-18 00:08:00,80.437,80.443,80.431,80.431,65990000.0
2007-07-18 00:09:00,80.414,80.451,80.414,80.446,37280000.0
2007-07-18 00:10:00,80.426,80.426,80.419,80.419,79530000.0
2007-07-18 00:12:00,80.442,80.442,80.411,80.411,43240000.0
2007-07-18 00:13:00,80.414,80.416,80.403,80.416,51490000.0
2007-07-18 00:14:00,80.407,80.407,80.401,80.401,64830000.0
2007-07-18 00:15:00,80.446,80.446,80.438,80.438,51470000.0
2007-07-18 00:16:00,80.385,80.388,80.385,80.386,47580000.0
2007-07-18 00:17:00,80.395,80.396,80.39,80.391,89430000.0
2007-07-18 00:18:00,80.403,80.43,80.403,80.428,102730000.0
2007-07-18 00:19:00,80.39,80.397,80.39,80.397,150900000.0
2007-07-18 00:21:00,80.412,80.43,80.405,80.426,81380000.0
2007-07-18 00:24:00,80.438,80.438,80.431,80.431,42100000.0
2007-07-18 00:25:00,80.39,80.396,80.388,80.388,112230000.0
2007-07-18 00:26:00,80.397,80.397,80.388,80.396,92680000.0
2007-07-18 00:27:00,80.425,80.425,80.418,80.418,41890000.0
2007-07-18 00:28:00,80.388,80.392,80.37,80.37,38790000.0
2007-07-18 00:29:00,80.378,80.379,80.375,80.378,14960000.0
2007-07-18 00:30:00,80.374,80.418,80.374,80.415,56020000.0
2007-07-18 00:32:00,80.368,80.377,80.36,80.36,86340000.0
2007-07-18 00:33:00,80.371,80.396,80.358,80.365,148290000.0
2007-07-18 00:34:00,80.366,80.366,80.36,80.36,52410000.0
2007-07-18 00:35:00,80.367,80.367,80.358,80.358,111170000.0
2007-07-18 00:36:00,80.374,80.407,80.374,80.406,101910000.0
2007-07-18 00:37:00,80.371,80.376,80.37,80.371,76860000.0
2007-07-18 00:38:00,80.357,80.364,80.354,80.356,71560000.0
2007-07-18 00:39:00,80.405,80.405,80.397,80.397,40640000.0
2007-07-18 00:40:00,80.347,80.353,80.324,80.334,29950000.0
2007-07-18 00:41:00,80.336,80.336,80.331,80.331,60200000.0
2007-07-18 00:42:00,80.348,80.384,80.342,80.384,28080000.0
2007-07-18 00:43:00,80.349,80.349,80.347,80.348,26570000.0
2007-07-18 00:44:00,80.353,80.353,80.33,80.344,38000000.0
2007-07-18 00:45:00,80.348,80.385,80.348,80.381,68560000.0
2007-07-18 00:46:00,80.34,80.352,80.34,80.346,99950000.0
2007-07-18 00:47:00,80.359,80.366,80.353,80.365,74320000.0
2007-07-18 00:48:00,80.405,80.408,80.399,80.401,70190000.0
2007-07-18 00:49:00,80.377,80.377,80.371,80.372,75090000.0
2007-07-18 00:50:00,80.376,80.376,80.361,80.361,130040000.0
2007-07-18 00:51:00,80.353,80.383,80.353,80.359,137930000.0
2007-07-18 00:52:00,80.346,80.356,80.346,80.346,122690000.0
2007-07-18 00:53:00,80.34,80.346,80.337,80.346,113940000.0
2007-07-18 00:54:00,80.341,80.379,80.341,80.341,56620000.0
2007-07-18 00:55:00,80.349,80.35,80.347,80.349,80210000.0
2007-07-18 00:56:00,80.339,80.347,80.339,80.347,73080000.0
2007-07-18 00:57:00,80.387,80.387,80.38,80.381,64710000.0
2007-07-18 00:58:00,80.328,80.338,80.328,80.33,73220000.0
2007-07-18 00:59:00,80.321,80.327,80.321,80.325,64540000.0
2007-07-18 01:00:00,80.325,80.376,80.325,80.374,55950000.0
2007-07-18 01:01:00,80.347,80.347,80.34,80.346,55920000.0
2007-07-18 01:02:00,80.342,80.366,80.342,80.366,110910000.0
2007-07-18 01:03:00,80.384,80.413,80.376,80.412,86010000.0
2007-07-18 01:04:00,80.366,80.37,80.366,80.367,108330000.0
2007-07-18 01:05:00,80.358,80.366,80.358,80.361,72240000.0
2007-07-18 01:06:00,80.35,80.37,80.346,80.35,69560000.0
2007-07-18 01:07:00,80.356,80.356,80.349,80.354,67900000.0
2007-07-18 01:08:00,80.349,80.356,80.349,80.356,57450000.0
2007-07-18 01:09:00,80.354,80.393,80.354,80.356,51870000.0
2007-07-18 01:10:00,80.355,80.355,80.353,80.353,3760000.0
2007-07-18 01:11:00,80.357,80.357,80.35,80.357,67630000.0
2007-07-18 01:12:00,80.406,80.406,80.399,80.399,69920000.0
2007-07-18 01:13:00,80.349,80.355,80.349,80.351,65310000.0
2007-07-18 01:14:00,80.36,80.368,80.36,80.36,77370000.0
2007-07-18 01:15:00,80.386,80.389,80.382,80.383,73310000.0
2007-07-18 01:18:00,80.398,80.398,80.391,80.391,84290000.0
2007-07-18 01:19:00,80.352,80.356,80.35,80.356,83240000.0
2007-07-18 01:21:00,80.368,80.377,80.354,80.377,49320000.0
2007-07-18 01:22:00,80.347,80.35,80.347,80.348,82040000.0
2007-07-18 01:23:00,80.359,80.36,80.356,80.358,57420000.0
2007-07-18 01:24:00,80.392,80.392,80.371,80.371,45130000.0
2007-07-18 01:25:00,80.358,80.36,80.357,80.358,36070000.0
2007-07-18 01:27:00,80.347,80.361,80.347,80.356,105490000.0
2007-07-18 01:28:00,80.353,80.354,80.353,80.354,4930000.0
2007-07-18 01:30:00,80.374,80.4,80.359,80.362,111510000.0
2007-07-18 01:31:00,80.349,80.35,80.346,80.347,75200000.0
2007-07-18 01:32:00,80.356,80.356,80.35,80.35,118870000.0
2007-07-18 01:33:00,80.363,80.389,80.354,80.369,97150000.0
2007-07-18 01:34:00,80.355,80.357,80.355,80.357,3010000.0
2007-07-18 01:35:00,80.349,80.353,80.34,80.347,124510000.0
2007-07-18 01:36:00,80.343,80.395,80.343,80.389,125680000.0
2007-07-18 01:37:00,80.356,80.357,80.351,80.356,68650000.0
2007-07-18 01:38:00,80.348,80.348,80.339,80.347,135360000.0
2007-07-18 01:39:00,80.388,80.388,80.377,80.377,107040000.0
2007-07-18 01:42:00,80.374,80.375,80.369,80.369,10360000.0
2007-07-18 01:43:00,80.356,80.358,80.348,80.352,150060000.0
2007-07-18 01:44:00,80.348,80.357,80.348,80.357,125080000.0
2007-07-18 01:45:00,80.354,80.38,80.354,80.371,111230000.0
2007-07-18 01:46:00,80.343,80.35,80.337,80.35,118790000.0
2007-07-18 01:47:00,80.355,80.356,80.346,80.346,126860000.0
2007-07-18 01:48:00,80.361,80.396,80.361,80.396,86320000.0
2007-07-18 01:49:00,80.353,80.366,80.352,80.364,98760000.0
2007-07-18 01:50:00,80.375,80.378,80.369,80.375,68650000.0
2007-07-18 01:51:00,80.392,80.426,80.388,80.388,92370000.0
2007-07-18 01:52:00,80.387,80.387,80.381,80.387,57130000.0
2007-07-18 01:53:00,80.402,80.407,80.393,80.404,152550000.0
2007-07-18 01:54:00,80.407,80.418,80.395,80.397,16190000.0
2007-07-18 01:55:00,80.406,80.407,80.398,80.398,133850000.0
2007-07-18 01:56:00,80.388,80.397,80.388,80.392,122350000.0
2007-07-18 01:57:00,80.437,80.44,80.43,80.43,123050000.0
2007-07-18 01:58:00,80.38,80.388,80.379,80.379,150840000.0
2007-07-18 02:00:00,80.376,80.376,80.35,80.35,6010000.0
2007-07-18 02:01:00,80.341,80.345,80.33,80.333,14910000.0
2007-07-18 02:02:00,80.317,80.327,80.317,80.324,113520000.0
2007-07-18 02:03:00,80.347,80.368,80.347,80.368,10890000.0
2007-07-18 02:04:00,80.344,80.344,80.332,80.332,77120000.0
2007-07-18 02:05:00,80.321,80.328,80.32,80.328,55640000.0
2007-07-18 02:06:00,80.375,80.377,80.37,80.371,164990000.0
2007-07-18 02:07:00,80.312,80.312,80.297,80.297,159960000.0
2007-07-18 02:08:00,80.291,80.303,80.291,80.297,130830000.0
2007-07-18 02:09:00,80.29,80.32,80.28,80.28,114390000.0
2007-07-18 02:10:00,80.29,80.29,80.277,80.281,118330000.0
2007-07-18 02:11:00,80.277,80.286,80.27,80.275,124460000.0
2007-07-18 02:12:00,80.285,80.322,80.284,80.315,88240000.0
2007-07-18 02:13:00,80.292,80.296,80.289,80.296,86110000.0
2007-07-18 02:14:00,80.286,80.297,80.282,80.287,63600000.0
2007-07-18 02:15:00,80.281,80.311,80.281,80.308,103470000.0
2007-07-18 02:16:00,80.266,80.271,80.256,80.256,56930000.0
2007-07-18 02:17:00,80.243,80.269,80.243,80.265,143110000.0
2007-07-18 02:18:00,80.278,80.316,80.278,80.311,132990000.0
2007-07-18 02:20:00,80.274,80.279,80.27,80.277,137810000.0
2007-07-18 02:21:00,80.269,80.28,80.254,80.254,128290000.0
2007-07-18 02:22:00,80.259,80.265,80.252,80.252,152920000.0
2007-07-18 02:23:00,80.255,80.269,80.255,80.264,110530000.0
2007-07-18 02:24:00,80.266,80.279,80.266,80.278,13970000.0
2007-07-18 02:25:00,80.255,80.255,80.244,80.253,16000000.0
2007-07-18 02:26:00,80.245,80.247,80.24,80.241,125990000.0
2007-07-18 02:27:00,80.248,80.269,80.226,80.241,126690000.0
2007-07-18 02:28:00,80.25,80.256,80.243,80.254,151340000.0
2007-07-18 02:29:00,80.265,80.274,80.258,80.258,114090000.0
2007-07-18 02:30:00,80.272,80.28,80.26,80.26,11490000.0
2007-07-18 02:31:00,80.254,80.254,80.241,80.247,162210000.0
2007-07-18 02:33:00,80.235,80.26,80.23,80.23,104660000.0
2007-07-18 02:35:00,80.238,80.245,80.233,80.245,65400000.0
2007-07-18 02:36:00,80.302,80.302,80.273,80.273,182580000.0
2007-07-18 02:37:00,80.275,80.275,80.248,80.248,165810000.0
2007-07-18 02:38:00,80.253,80.259,80.25,80.256,139970000.0
2007-07-18 02:39:00,80.273,80.309,80.259,80.302,116550000.0
2007-07-18 02:40:00,80.241,80.255,80.241,80.246,119240000.0
2007-07-18 02:41:00,80.257,80.26,80.252,80.255,138420000.0
2007-07-18 02:42:00,80.305,80.308,80.3,80.301,94170000.0
2007-07-18 02:43:00,80.266,80.266,80.256,80.266,95120000.0
2007-07-18 02:44:00,80.275,80.278,80.272,80.277,68430000.0
2007-07-18 02:45:00,80.336,80.336,80.329,80.33,93710000.0
2007-07-18 02:46:00,80.288,80.29,80.287,80.288,56590000.0
2007-07-18 02:48:00,80.323,80.325,80.317,80.319,130750000.0
2007-07-18 02:49:00,80.293,80.298,80.291,80.294,141310000.0
2007-07-18 02:50:00,80.288,80.296,80.281,80.289,132950000.0
2007-07-18 02:51:00,80.316,80.317,80.31,80.31,128670000.0
2007-07-18 02:52:00,80.279,80.281,80.276,80.277,147650000.0
2007-07-18 02:54:00,80.277,80.302,80.277,80.295,12430000.0
2007-07-18 02:55:00,80.272,80.278,80.272,80.276,155380000.0
2007-07-18 02:56:00,80.265,80.27,80.264,80.266,120420000.0
2007-07-18 02:57:00,80.284,80.295,80.27,80.293,19370000.0
2007-07-18 02:58:00,80.265,80.265,80.261,80.261,5630000.0
2007-07-18 02:59:00,80.245,80.254,80.245,80.254,112040000.0
2007-07-18 03:00:00,80.256,80.286,80.256,80.286,17270000.0
2007-07-18 03:01:00,80.286,80.286,80.276,80.276,10550000.0
2007-07-18 03:02:00,80.245,80.25,80.244,80.246,112790000.0
2007-07-18 03:03:00,80.263,80.264,80.247,80.263,23730000.0
2007-07-18 03:04:00,80.273,80.273,80.243,80.243,152140000.0
2007-07-18 03:05:00,80.226,80.241,80.217,80.217,111990000.0
2007-07-18 03:06:00,80.227,80.269,80.225,80.267,16940000.0
2007-07-18 03:07:00,80.232,80.253,80.232,80.244,154690000.0
2007-07-18 03:08:00,80.235,80.253,80.234,80.243,121650000.0
2007-07-18 03:09:00,80.253,80.259,80.253,80.259,4690000.0
2007-07-18 03:10:00,80.241,80.272,80.241,80.272,147240000.0
2007-07-18 03:11:00,80.246,80.252,80.238,80.247,130190000.0
2007-07-18 03:12:00,80.263,80.285,80.263,80.277,125990000.0
2007-07-18 03:13:00,80.288,80.291,80.286,80.287,148450000.0
2007-07-18 03:14:00,80.275,80.285,80.275,80.277,110060000.0
2007-07-18 03:15:00,80.286,80.286,80.281,80.282,11260000.0
2007-07-18 03:17:00,80.27,80.294,80.265,80.294,126040000.0
2007-07-18 03:18:00,80.281,80.3,80.272,80.272,136250000.0
2007-07-18 03:19:00,80.263,80.292,80.263,80.264,156520000.0
2007-07-18 03:20:00,80.278,80.294,80.278,80.292,120820000.0
2007-07-18 03:21:00,80.293,80.302,80.293,80.297,12240000.0
2007-07-18 03:22:00,80.279,80.279,80.278,80.278,5630000.0
2007-07-18 03:23:00,80.247,80.255,80.247,80.247,117320000.0
2007-07-18 03:24:00,80.251,80.277,80.251,80.276,13510000.0
2007-07-18 03:25:00,80.243,80.251,80.243,80.25,15660000.0
2007-07-18 03:26:00,80.237,80.269,80.237,80.249,115810000.0
2007-07-18 03:27:00,80.255,80.274,80.25,80.25,14260000.0
2007-07-18 03:28:00,80.267,80.272,80.245,80.245,18810000.0
2007-07-18 03:29:00,80.262,80.271,80.244,80.255,111960000.0
2007-07-18 03:30:00,80.255,80.276,80.253,80.276,24290000.0
2007-07-18 03:31:00,80.265,80.272,80.24,80.24,145020000.0
2007-07-18 03:32:00,80.25,80.279,80.25,80.256,128760000.0
2007-07-18 03:33:00,80.243,80.274,80.243,80.251,124780000.0
2007-07-18 03:34:00,80.256,80.257,80.249,80.25,153600000.0
2007-07-18 03:35:00,80.238,80.263,80.238,80.263,113300000.0
2007-07-18 03:36:00,80.269,80.269,80.251,80.265,12290000.0
2007-07-18 03:37:00,80.246,80.248,80.241,80.242,138050000.0
2007-07-18 03:38:00,80.251,80.263,80.234,80.247,152980000.0
2007-07-18 03:39:00,80.264,80.266,80.257,80.259,106610000.0
2007-07-18 03:40:00,80.257,80.257,80.251,80.251,4960000.0
2007-07-18 03:42:00,80.265,80.265,80.229,80.229,9390000.0
2007-07-18 03:43:00,80.224,80.224,80.223,80.223,3610000.0
2007-07-18 03:44:00,80.21,80.21,80.206,80.207,146650000.0
2007-07-18 03:45:00,80.218,80.248,80.217,80.243,107600000.0
2007-07-18 03:46:00,80.241,80.242,80.236,80.236,11300000.0
2007-07-18 03:47:00,80.197,80.219,80.192,80.192,107300000.0
2007-07-18 03:48:00,80.192,80.228,80.192,80.228,15060000.0
2007-07-18 03:50:00,80.194,80.22,80.194,80.194,134910000.0
2007-07-18 03:51:00,80.204,80.247,80.194,80.194,140050000.0
2007-07-18 03:52:00,80.2,80.221,80.197,80.215,154610000.0
2007-07-18 03:53:00,80.197,80.231,80.197,80.231,110130000.0
2007-07-18 03:54:00,80.246,80.25,80.21,80.21,17390000.0
2007-07-18 03:55:00,80.23,80.231,80.221,80.223,16930000.0
2007-07-18 03:56:00,80.23,80.235,80.209,80.209,119360000.0
2007-07-18 03:57:00,80.239,80.239,80.235,80.235,5070000.0
2007-07-18 03:58:00,80.202,80.206,80.202,80.206,3570000.0
2007-07-18 04:00:00,80.206,80.242,80.206,80.24,18960000.0
2007-07-18 04:01:00,80.189,80.196,80.189,80.196,94240000.0
2007-07-18 04:02:00,80.193,80.221,80.193,80.194,55700000.0
2007-07-18 04:03:00,80.219,80.229,80.196,80.229,145320000.0
2007-07-18 04:05:00,80.243,80.249,80.238,80.245,136360000.0
2007-07-18 04:06:00,80.239,80.253,80.239,80.247,134090000.0
2007-07-18 04:08:00,80.237,80.241,80.216,80.219,160830000.0
2007-07-18 04:09:00,80.21,80.254,80.21,80.244,120250000.0
2007-07-18 04:10:00,80.211,80.216,80.211,80.216,6190000.0
2007-07-18 04:11:00,80.208,80.226,80.208,80.222,150030000.0
2007-07-18 04:12:00,80.221,80.257,80.221,80.257,133950000.0
2007-07-18 04:13:00,80.222,80.244,80.222,80.222,133220000.0
2007-07-18 04:14:00,80.227,80.23,80.22,80.225,159800000.0
2007-07-18 04:15:00,80.255,80.265,80.253,80.258,116140000.0
2007-07-18 04:16:00,80.253,80.253,80.253,80.253,4360000.0
2007-07-18 04:18:00,80.243,80.277,80.24,80.277,17310000.0
2007-07-18 04:19:00,80.251,80.275,80.251,80.275,168670000.0
2007-07-18 04:21:00,80.315,80.32,80.31,80.31,129900000.0
2007-07-18 04:22:00,80.255,80.256,80.249,80.249,108710000.0
2007-07-18 04:23:00,80.254,80.283,80.248,80.283,128000000.0
2007-07-18 04:24:00,80.267,80.291,80.264,80.275,125990000.0
2007-07-18 04:25:00,80.287,80.291,80.252,80.28,93100000.0
2007-07-18 04:27:00,80.261,80.301,80.257,80.271,65350000.0
2007-07-18 04:28:00,80.26,80.294,80.26,80.27,97370000.0
2007-07-18 04:29:00,80.301,80.301,80.255,80.27,56280000.0
2007-07-18 04:30:00,80.261,80.292,80.259,80.28,145750000.0
2007-07-18 04:31:00,80.271,80.274,80.258,80.258,137200000.0
2007-07-18 04:32:00,80.246,80.248,80.241,80.246,133230000.0
2007-07-18 04:33:00,80.286,80.288,80.28,80.281,126240000.0
2007-07-18 04:34:00,80.238,80.247,80.238,80.247,132680000.0
2007-07-18 04:35:00,80.242,80.27,80.235,80.264,143550000.0
2007-07-18 04:36:00,80.23,80.259,80.23,80.255,114190000.0
2007-07-18 04:37:00,80.241,80.242,80.22,80.242,12100000.0
2007-07-18 04:38:00,80.223,80.226,80.218,80.225,110410000.0
2007-07-18 04:39:00,80.281,80.281,80.281,80.281,3420000.0
2007-07-18 04:40:00,80.254,80.26,80.232,80.232,123100000.0
2007-07-18 04:41:00,80.256,80.263,80.238,80.253,146450000.0
2007-07-18 04:42:00,80.248,80.265,80.248,80.256,113770000.0
2007-07-18 04:43:00,80.22,80.224,80.218,80.218,13610000.0
2007-07-18 04:44:00,80.226,80.226,80.218,80.218,153670000.0
2007-07-18 04:45:00,80.215,80.267,80.215,80.222,114760000.0
2007-07-18 04:47:00,80.225,80.23,80.224,80.226,109140000.0
2007-07-18 04:48:00,80.225,80.249,80.225,80.247,12780000.0
2007-07-18 04:51:00,80.228,80.26,80.227,80.254,125530000.0
2007-07-18 04:53:00,80.221,80.226,80.221,80.225,154870000.0
2007-07-18 04:54:00,80.219,80.241,80.219,80.233,110760000.0
2007-07-18 04:55:00,80.225,80.227,80.218,80.227,18060000.0
2007-07-18 04:56:00,80.219,80.223,80.213,80.216,147880000.0
2007-07-18 04:57:00,80.242,80.247,80.238,80.239,142800000.0
2007-07-18 04:58:00,80.21,80.243,80.21,80.243,147300000.0
2007-07-18 04:59:00,80.238,80.245,80.238,80.239,132640000.0
2007-07-18 05:00:00,80.243,80.252,80.224,80.224,123730000.0
2007-07-18 05:01:00,80.212,80.219,80.211,80.215,158590000.0
2007-07-18 05:02:00,80.206,80.216,80.206,80.214,116490000.0
2007-07-18 05:03:00,80.221,80.242,80.221,80.24,14920000.0
2007-07-18 05:04:00,80.204,80.239,80.204,80.236,60350000.0
2007-07-18 05:05:00,80.224,80.247,80.224,80.242,143900000.0
2007-07-18 05:06:00,80.253,80.257,80.246,80.247,134860000.0
2007-07-18 05:07:00,80.227,80.23,80.225,80.225,141750000.0
2007-07-18 05:08:00,80.216,80.221,80.214,80.219,125780000.0
2007-07-18 05:09:00,80.231,80.26,80.225,80.256,124870000.0
2007-07-18 05:10:00,80.227,80.23,80.226,80.226,152240000.0
2007-07-18 05:11:00,80.215,80.22,80.214,80.216,116600000.0
2007-07-18 05:12:00,80.219,80.234,80.213,80.213,13550000.0
2007-07-18 05:13:00,80.219,80.221,80.216,80.216,160370000.0
2007-07-18 05:15:00,80.216,80.238,80.216,80.22,16510000.0
2007-07-18 05:16:00,80.24,80.24,80.206,80.214,158780000.0
2007-07-18 05:17:00,80.233,80.241,80.214,80.236,116560000.0
2007-07-18 05:18:00,80.222,80.237,80.22,80.234,21940000.0
2007-07-18 05:19:00,80.241,80.246,80.219,80.245,126200000.0
2007-07-18 05:20:00,80.217,80.22,80.212,80.215,135140000.0
2007-07-18 05:21:00,80.245,80.249,80.24,80.242,97970000.0
2007-07-18 05:24:00,80.256,80.258,80.248,80.248,104830000.0
2007-07-18 05:27:00,80.254,80.255,80.247,80.249,134210000.0
2007-07-18 05:30:00,80.257,80.257,80.249,80.249,134230000.0
2007-07-18 05:31:00,80.212,80.242,80.212,80.235,155530000.0
2007-07-18 05:32:00,80.196,80.211,80.196,80.198,118030000.0
2007-07-18 05:33:00,80.198,80.229,80.198,80.226,18060000.0
2007-07-18 05:34:00,80.228,80.23,80.226,80.226,151650000.0
2007-07-18 05:36:00,80.196,80.233,80.196,80.233,13510000.0
2007-07-18 05:37:00,80.208,80.208,80.181,80.199,121190000.0
2007-07-18 05:39:00,80.193,80.229,80.193,80.215,90230000.0
2007-07-18 05:40:00,80.212,80.216,80.209,80.215,87920000.0
2007-07-18 05:42:00,80.225,80.227,80.22,80.22,96230000.0
2007-07-18 05:43:00,80.211,80.217,80.211,80.211,62180000.0
2007-07-18 05:44:00,80.181,80.212,80.181,80.212,150710000.0
2007-07-18 05:45:00,80.204,80.222,80.183,80.211,131260000.0
2007-07-18 05:46:00,80.184,80.189,80.181,80.184,134720000.0
2007-07-18 05:47:00,80.215,80.218,80.21,80.212,126490000.0
2007-07-18 05:48:00,80.248,80.248,80.24,80.24,127330000.0
2007-07-18 05:49:00,80.183,80.213,80.183,80.203,145630000.0
2007-07-18 05:50:00,80.214,80.219,80.208,80.214,117900000.0
2007-07-18 05:51:00,80.202,80.207,80.192,80.207,23690000.0
2007-07-18 05:54:00,80.199,80.202,80.19,80.19,85870000.0
2007-07-18 05:56:00,80.17,80.186,80.165,80.174,140510000.0
2007-07-18 05:57:00,80.15,80.172,80.15,80.166,140980000.0
2007-07-18 05:58:00,80.139,80.162,80.139,80.162,137900000.0
2007-07-18 05:59:00,80.179,80.181,80.174,80.179,132160000.0
2007-07-18 06:00:00,80.148,80.163,80.146,80.148,129260000.0
2007-07-18 06:01:00,80.158,80.184,80.156,80.167,158020000.0
2007-07-18 06:02:00,80.157,80.174,80.151,80.151,111880000.0
2007-07-18 06:03:00,80.159,80.166,80.144,80.147,18580000.0
2007-07-18 06:04:00,80.138,80.147,80.138,80.147,9990000.0
2007-07-18 06:05:00,80.144,80.168,80.141,80.141,156500000.0
2007-07-18 06:06:00,80.16,80.168,80.142,80.161,121160000.0
2007-07-18 06:07:00,80.154,80.179,80.154,80.176,12050000.0
2007-07-18 06:08:00,80.139,80.174,80.138,80.174,132910000.0
2007-07-18 06:09:00,80.15,80.172,80.135,80.172,130430000.0
2007-07-18 06:10:00,80.146,80.148,80.14,80.148,148510000.0
2007-07-18 06:11:00,80.142,80.176,80.142,80.176,110940000.0
2007-07-18 06:12:00,80.158,80.17,80.155,80.155,12840000.0
2007-07-18 06:13:00,80.158,80.158,80.149,80.155,17870000.0
2007-07-18 06:14:00,80.146,80.157,80.146,80.157,137680000.0
2007-07-18 06:15:00,80.187,80.189,80.179,80.179,141980000.0
2007-07-18 06:16:00,80.166,80.172,80.148,80.148,151140000.0
2007-07-18 06:17:00,80.159,80.179,80.152,80.157,107180000.0
2007-07-18 06:18:00,80.159,80.181,80.159,80.175,12010000.0
2007-07-18 06:19:00,80.136,80.166,80.134,80.153,21150000.0
2007-07-18 06:20:00,80.137,80.158,80.137,80.153,120730000.0
2007-07-18 06:21:00,80.148,80.151,80.125,80.128,21190000.0
2007-07-18 06:22:00,80.118,80.133,80.115,80.133,145460000.0
2007-07-18 06:23:00,80.118,80.139,80.11,80.123,138430000.0
2007-07-18 06:24:00,80.127,80.154,80.117,80.145,132160000.0
2007-07-18 06:25:00,80.122,80.142,80.112,80.112,154590000.0
2007-07-18 06:26:00,80.128,80.128,80.096,80.114,111470000.0
2007-07-18 06:27:00,80.107,80.122,80.1,80.112,17860000.0
2007-07-18 06:28:00,80.086,80.094,80.059,80.059,26020000.0
2007-07-18 06:29:00,80.064,80.071,80.052,80.071,121470000.0
2007-07-18 06:30:00,80.056,80.087,80.055,80.085,26020000.0
2007-07-18 06:31:00,80.049,80.072,80.044,80.072,22040000.0
2007-07-18 06:32:00,80.058,80.08,80.056,80.063,132900000.0
2007-07-18 06:33:00,80.076,80.121,80.073,80.114,128790000.0
2007-07-18 06:34:00,80.08,80.1,80.072,80.072,153730000.0
2007-07-18 06:35:00,80.085,80.096,80.072,80.086,117010000.0
2007-07-18 06:36:00,80.11,80.124,80.096,80.124,18860000.0
2007-07-18 06:37:00,80.086,80.086,80.08,80.083,19600000.0
2007-07-18 06:39:00,80.1,80.129,80.1,80.124,119030000.0
2007-07-18 06:40:00,80.107,80.136,80.107,80.131,16420000.0
2007-07-18 06:41:00,80.164,80.164,80.119,80.143,147460000.0
2007-07-18 06:42:00,80.123,80.174,80.116,80.17,145000000.0
2007-07-18 06:43:00,80.107,80.129,80.097,80.122,146560000.0
2007-07-18 06:44:00,80.09,80.111,80.085,80.091,132120000.0
2007-07-18 06:45:00,80.103,80.133,80.103,80.126,114510000.0
2007-07-18 06:46:00,80.099,80.113,80.08,80.113,152280000.0
2007-07-18 06:47:00,80.101,80.101,80.078,80.088,115710000.0
2007-07-18 06:48:00,80.101,80.131,80.09,80.131,24670000.0
2007-07-18 06:49:00,80.083,80.129,80.083,80.129,5260000.0
2007-07-18 06:50:00,80.136,80.143,80.105,80.109,142460000.0
2007-07-18 06:51:00,80.138,80.138,80.098,80.133,139640000.0
2007-07-18 06:52:00,80.1,80.132,80.1,80.132,140390000.0
2007-07-18 06:54:00,80.144,80.144,80.123,80.123,139270000.0
2007-07-18 06:55:00,80.146,80.162,80.132,80.139,152940000.0
2007-07-18 06:56:00,80.131,80.161,80.131,80.156,110300000.0
2007-07-18 06:57:00,80.135,80.17,80.135,80.17,10190000.0
2007-07-18 06:58:00,80.128,80.131,80.126,80.129,140020000.0
2007-07-18 06:59:00,80.141,80.162,80.126,80.162,148080000.0
2007-07-18 07:00:00,80.141,80.141,80.108,80.134,109190000.0
2007-07-18 07:01:00,80.122,80.139,80.111,80.139,13740000.0
2007-07-18 07:02:00,80.109,80.132,80.109,80.132,117230000.0
2007-07-18 07:03:00,80.153,80.153,80.149,80.149,6940000.0
2007-07-18 07:04:00,80.1,80.122,80.094,80.122,129610000.0
2007-07-18 07:05:00,80.118,80.131,80.108,80.108,162460000.0
2007-07-18 07:06:00,80.134,80.138,80.127,80.127,108770000.0
2007-07-18 07:07:00,80.14,80.14,80.124,80.124,8530000.0
2007-07-18 07:09:00,80.108,80.131,80.104,80.115,115820000.0
2007-07-18 07:10:00,80.139,80.139,80.121,80.133,12140000.0
2007-07-18 07:11:00,80.123,80.139,80.112,80.137,61180000.0
2007-07-18 07:12:00,80.121,80.147,80.111,80.143,143840000.0
2007-07-18 07:13:00,80.115,80.138,80.11,80.11,136730000.0
2007-07-18 07:14:00,80.118,80.143,80.114,80.143,145080000.0
2007-07-18 07:15:00,80.145,80.149,80.14,80.141,123420000.0
2007-07-18 07:16:00,80.141,80.148,80.14,80.14,124480000.0
2007-07-18 07:18:00,80.143,80.148,80.137,80.137,127250000.0
2007-07-18 07:19:00,80.139,80.144,80.139,80.144,9050000.0
2007-07-18 07:20:00,80.102,80.144,80.102,80.144,131370000.0
2007-07-18 07:21:00,80.107,80.126,80.095,80.118,126440000.0
2007-07-18 07:22:00,80.085,80.134,80.085,80.134,133320000.0
2007-07-18 07:23:00,80.093,80.113,80.093,80.112,158100000.0
2007-07-18 07:24:00,80.101,80.136,80.1,80.1,116840000.0
2007-07-18 07:25:00,80.109,80.139,80.103,80.139,17730000.0
2007-07-18 07:26:00,80.113,80.113,80.095,80.112,134670000.0
2007-07-18 07:27:00,80.101,80.136,80.099,80.136,94200000.0
2007-07-18 07:28:00,80.103,80.112,80.082,80.112,88910000.0
2007-07-18 07:30:00,80.127,80.127,80.119,80.119,104090000.0
2007-07-18 07:32:00,80.083,80.1,80.083,80.087,148520000.0
2007-07-18 07:33:00,80.109,80.109,80.072,80.104,125980000.0
2007-07-18 07:34:00,80.088,80.113,80.086,80.089,143870000.0
2007-07-18 07:36:00,80.082,80.112,80.082,80.105,130320000.0
2007-07-18 07:37:00,80.091,80.113,80.091,80.111,155050000.0
2007-07-18 07:39:00,80.105,80.128,80.105,80.128,10510000.0
2007-07-18 07:40:00,80.115,80.122,80.115,80.122,3990000.0
2007-07-18 07:41:00,80.101,80.132,80.101,80.111,122220000.0
2007-07-18 07:42:00,80.149,80.156,80.144,80.148,122600000.0
2007-07-18 07:43:00,80.119,80.12,80.116,80.117,156990000.0
2007-07-18 07:44:00,80.105,80.117,80.105,80.116,117760000.0
2007-07-18 07:45:00,80.116,80.148,80.116,80.13,18180000.0
2007-07-18 07:46:00,80.122,80.131,80.121,80.123,165470000.0
2007-07-18 07:47:00,80.113,80.138,80.101,80.101,124320000.0
2007-07-18 07:48:00,80.124,80.14,80.117,80.132,115120000.0
2007-07-18 07:49:00,80.143,80.15,80.137,80.141,124440000.0
2007-07-18 07:50:00,80.129,80.15,80.126,80.15,125830000.0
2007-07-18 07:51:00,80.163,80.176,80.135,80.176,85330000.0
2007-07-18 07:52:00,80.122,80.145,80.122,80.145,90110000.0
2007-07-18 07:53:00,80.108,80.118,80.108,80.116,68440000.0
2007-07-18 07:54:00,80.175,80.177,80.171,80.171,97780000.0
2007-07-18 07:55:00,80.132,80.152,80.132,80.14,63010000.0
2007-07-18 07:56:00,80.161,80.161,80.136,80.159,134770000.0
2007-07-18 07:57:00,80.135,80.163,80.135,80.161,132800000.0
2007-07-18 07:59:00,80.151,80.171,80.151,80.16,122760000.0
2007-07-18 08:00:00,80.185,80.185,80.147,80.153,125020000.0
2007-07-18 08:01:00,80.163,80.184,80.156,80.184,142740000.0
2007-07-18 08:02:00,80.168,80.196,80.156,80.162,108210000.0
2007-07-18 08:03:00,80.162,80.185,80.162,80.18,8840000.0
2007-07-18 08:04:00,80.162,80.181,80.159,80.181,147450000.0
2007-07-18 08:05:00,80.17,80.181,80.151,80.151,114300000.0
2007-07-18 08:06:00,80.137,80.169,80.135,80.169,17020000.0
2007-07-18 08:07:00,80.143,80.171,80.14,80.149,151400000.0
2007-07-18 08:09:00,80.137,80.166,80.132,80.166,14350000.0
2007-07-18 08:10:00,80.142,80.169,80.142,80.162,149760000.0
2007-07-18 08:11:00,80.129,80.144,80.129,80.143,120880000.0
2007-07-18 08:12:00,80.178,80.183,80.174,80.174,15850000.0
2007-07-18 08:13:00,80.158,80.179,80.156,80.164,134530000.0
2007-07-18 08:14:00,80.155,80.181,80.155,80.159,150960000.0
2007-07-18 08:15:00,80.15,80.18,80.15,80.175,114730000.0
2007-07-18 08:16:00,80.168,80.168,80.136,80.136,16990000.0
2007-07-18 08:17:00,80.14,80.168,80.134,80.137,116400000.0
2007-07-18 08:18:00,80.166,80.172,80.136,80.161,21250000.0
2007-07-18 08:19:00,80.17,80.17,80.134,80.134,86660000.0
2007-07-18 08:20:00,80.153,80.153,80.121,80.146,95390000.0
2007-07-18 08:21:00,80.121,80.153,80.121,80.144,64830000.0
2007-07-18 08:23:00,80.119,80.127,80.119,80.127,59930000.0
2007-07-18 08:24:00,80.166,80.185,80.131,80.133,140920000.0
2007-07-18 08:25:00,80.113,80.115,80.108,80.115,135120000.0
2007-07-18 08:26:00,80.124,80.127,80.119,80.124,143180000.0
2007-07-18 08:27:00,80.164,80.173,80.156,80.166,142080000.0
2007-07-18 08:28:00,80.15,80.16,80.112,80.138,134680000.0
2007-07-18 08:29:00,80.144,80.144,80.107,80.141,150730000.0
2007-07-18 08:30:00,80.133,80.142,80.111,80.111,116030000.0
2007-07-18 08:31:00,80.121,80.121,80.095,80.102,12980000.0
2007-07-18 08:32:00,80.076,80.115,80.076,80.086,147320000.0
2007-07-18 08:33:00,80.123,80.123,80.109,80.109,135680000.0
2007-07-18 08:34:00,80.114,80.124,80.088,80.092,150170000.0
2007-07-18 08:35:00,80.08,80.111,80.08,80.082,134500000.0
2007-07-18 08:36:00,80.089,80.114,80.082,80.103,130170000.0
2007-07-18 08:37:00,80.086,80.104,80.086,80.104,154120000.0
2007-07-18 08:38:00,80.11,80.11,80.066,80.07,114290000.0
2007-07-18 08:39:00,80.064,80.076,80.048,80.076,25710000.0
2007-07-18 08:40:00,80.045,80.076,80.043,80.057,21820000.0
2007-07-18 08:41:00,80.045,80.068,80.038,80.047,116620000.0
2007-07-18 08:42:00,80.084,80.084,80.078,80.078,6050000.0
2007-07-18 08:43:00,80.065,80.078,80.061,80.061,12850000.0
2007-07-18 08:44:00,80.073,80.112,80.073,80.08,59980000.0
2007-07-18 08:45:00,80.077,80.113,80.077,80.097,145250000.0
2007-07-18 08:46:00,80.083,80.109,80.083,80.109,141130000.0
2007-07-18 08:47:00,80.099,80.13,80.098,80.107,146670000.0
2007-07-18 08:48:00,80.099,80.12,80.092,80.107,139530000.0
2007-07-18 08:49:00,80.144,80.144,80.116,80.122,130130000.0
2007-07-18 08:50:00,80.11,80.117,80.107,80.108,153750000.0
2007-07-18 08:51:00,80.117,80.127,80.097,80.108,119210000.0
2007-07-18 08:52:00,80.108,80.125,80.108,80.114,11070000.0
2007-07-18 08:53:00,80.1,80.13,80.1,80.13,118170000.0
2007-07-18 08:54:00,80.153,80.153,80.124,80.15,16370000.0
2007-07-18 08:55:00,80.124,80.158,80.124,80.158,17720000.0
2007-07-18 08:56:00,80.142,80.149,80.115,80.149,109310000.0
2007-07-18 08:57:00,80.168,80.172,80.14,80.14,9850000.0
2007-07-18 08:58:00,80.137,80.137,80.129,80.135,19370000.0
2007-07-18 08:59:00,80.131,80.161,80.131,80.161,138190000.0
2007-07-18 09:00:00,80.155,80.165,80.153,80.154,131760000.0
2007-07-18 09:01:00,80.139,80.173,80.139,80.173,137190000.0
2007-07-18 09:02:00,80.144,80.163,80.134,80.14,161250000.0
2007-07-18 09:03:00,80.131,80.167,80.13,80.13,119950000.0
2007-07-18 09:04:00,80.135,80.138,80.129,80.138,17260000.0
2007-07-18 09:06:00,80.132,80.167,80.132,80.165,129280000.0
2007-07-18 09:07:00,80.129,80.137,80.129,80.137,130590000.0
2007-07-18 09:08:00,80.173,80.173,80.14,80.14,154350000.0
2007-07-18 09:09:00,80.149,80.169,80.147,80.166,113200000.0
2007-07-18 09:10:00,80.154,80.154,80.138,80.138,6800000.0
2007-07-18 09:11:00,80.121,80.14,80.113,80.132,153980000.0
2007-07-18 09:12:00,80.118,80.133,80.116,80.118,143160000.0
2007-07-18 09:13:00,80.146,80.15,80.132,80.137,138750000.0
2007-07-18 09:14:00,80.163,80.163,80.128,80.137,135780000.0
2007-07-18 09:15:00,80.174,80.174,80.144,80.144,137650000.0
2007-07-18 09:17:00,80.13,80.162,80.13,80.162,103760000.0
2007-07-18 09:18:00,80.135,80.147,80.132,80.147,21790000.0
2007-07-18 09:19:00,80.132,80.16,80.132,80.16,136170000.0
2007-07-18 09:20:00,80.132,80.176,80.132,80.176,128230000.0
2007-07-18 09:21:00,80.144,80.195,80.144,80.179,126320000.0
2007-07-18 09:22:00,80.186,80.194,80.175,80.181,129680000.0
2007-07-18 09:23:00,80.204,80.204,80.176,80.198,158050000.0
2007-07-18 09:24:00,80.168,80.2,80.168,80.195,102020000.0
2007-07-18 09:25:00,80.18,80.18,80.168,80.168,13410000.0
2007-07-18 09:26:00,80.158,80.167,80.158,80.164,138950000.0
2007-07-18 09:27:00,80.203,80.204,80.192,80.192,124810000.0
2007-07-18 09:28:00,80.195,80.2,80.171,80.178,126170000.0
2007-07-18 09:29:00,80.19,80.212,80.186,80.212,156510000.0
2007-07-18 09:30:00,80.204,80.21,80.185,80.204,104520000.0
2007-07-18 09:31:00,80.183,80.183,80.173,80.173,16760000.0
2007-07-18 09:32:00,80.168,80.175,80.168,80.168,127290000.0
2007-07-18 09:33:00,80.195,80.201,80.17,80.192,102810000.0
2007-07-18 09:34:00,80.166,80.182,80.159,80.174,127250000.0
2007-07-18 09:35:00,80.195,80.21,80.182,80.21,141510000.0
2007-07-18 09:36:00,80.181,80.225,80.181,80.192,92040000.0
2007-07-18 09:37:00,80.202,80.24,80.195,80.24,85050000.0
2007-07-18 09:38:00,80.236,80.24,80.211,80.211,59870000.0
2007-07-18 09:39:00,80.233,80.241,80.2,80.234,93810000.0
2007-07-18 09:40:00,80.243,80.243,80.207,80.241,61770000.0
2007-07-18 09:41:00,80.217,80.217,80.207,80.213,149440000.0
2007-07-18 09:42:00,80.216,80.266,80.216,80.266,135900000.0
2007-07-18 09:43:00,80.257,80.257,80.218,80.218,139010000.0
2007-07-18 09:44:00,80.209,80.229,80.199,80.211,131270000.0
2007-07-18 09:45:00,80.246,80.279,80.218,80.274,123590000.0
2007-07-18 09:46:00,80.261,80.291,80.26,80.291,151660000.0
2007-07-18 09:47:00,80.277,80.295,80.262,80.269,111110000.0
2007-07-18 09:48:00,80.288,80.305,80.265,80.268,18820000.0
2007-07-18 09:49:00,80.301,80.301,80.256,80.256,128710000.0
2007-07-18 09:50:00,80.279,80.289,80.25,80.251,152410000.0
2007-07-18 09:51:00,80.243,80.288,80.243,80.271,106540000.0
2007-07-18 09:52:00,80.259,80.285,80.259,80.281,14300000.0
2007-07-18 09:53:00,80.249,80.25,80.246,80.247,81970000.0
2007-07-18 09:54:00,80.259,80.296,80.259,80.296,132740000.0
2007-07-18 09:55:00,80.294,80.319,80.287,80.3,119310000.0
2007-07-18 09:56:00,80.291,80.308,80.278,80.289,108140000.0
2007-07-18 09:57:00,80.281,80.307,80.278,80.28,134000000.0
2007-07-18 09:58:00,80.268,80.278,80.268,80.269,147080000.0
2007-07-18 09:59:00,80.293,80.3,80.265,80.297,78530000.0
2007-07-18 10:00:00,80.263,80.288,80.263,80.278,160420000.0
2007-07-18 10:01:00,80.297,80.297,80.251,80.251,125900000.0
2007-07-18 10:02:00,80.242,80.269,80.242,80.25,79620000.0
2007-07-18 10:03:00,80.244,80.282,80.244,80.277,57080000.0
2007-07-18 10:04:00,80.245,80.247,80.238,80.247,177980000.0
2007-07-18 10:05:00,80.236,80.24,80.234,80.235,152070000.0
2007-07-18 10:06:00,80.262,80.271,80.246,80.257,123460000.0
2007-07-18 10:07:00,80.256,80.257,80.245,80.245,111950000.0
2007-07-18 10:08:00,80.256,80.293,80.256,80.293,118050000.0
2007-07-18 10:09:00,80.271,80.278,80.254,80.272,129760000.0
2007-07-18 10:10:00,80.244,80.318,80.244,80.318,83180000.0
2007-07-18 10:11:00,80.279,80.279,80.274,80.279,92600000.0
2007-07-18 10:12:00,80.242,80.28,80.242,80.253,63960000.0
2007-07-18 10:13:00,80.239,80.246,80.239,80.239,92790000.0
2007-07-18 10:14:00,80.233,80.27,80.233,80.263,55770000.0
2007-07-18 10:15:00,80.235,80.271,80.235,80.241,135240000.0
2007-07-18 10:16:00,80.25,80.272,80.25,80.272,127720000.0
2007-07-18 10:17:00,80.241,80.275,80.241,80.275,135300000.0
2007-07-18 10:18:00,80.23,80.262,80.23,80.233,128340000.0
2007-07-18 10:19:00,80.242,80.274,80.242,80.257,117340000.0
2007-07-18 10:20:00,80.249,80.264,80.243,80.264,148330000.0
2007-07-18 10:21:00,80.253,80.297,80.253,80.287,109620000.0
2007-07-18 10:22:00,80.246,80.27,80.246,80.27,12250000.0
2007-07-18 10:23:00,80.265,80.27,80.264,80.266,111870000.0
2007-07-18 10:24:00,80.237,80.251,80.236,80.236,12050000.0
2007-07-18 10:25:00,80.234,80.239,80.23,80.238,123720000.0
2007-07-18 10:27:00,80.275,80.275,80.23,80.23,137250000.0
2007-07-18 10:28:00,80.234,80.237,80.228,80.234,92870000.0
2007-07-18 10:29:00,80.229,80.237,80.229,80.237,8640000.0
2007-07-18 10:30:00,80.234,80.262,80.234,80.253,125510000.0
2007-07-18 10:31:00,80.243,80.264,80.235,80.238,138690000.0
2007-07-18 10:32:00,80.227,80.261,80.227,80.261,110510000.0
2007-07-18 10:33:00,80.231,80.243,80.227,80.241,23740000.0
2007-07-18 10:34:00,80.221,80.241,80.221,80.226,102250000.0
2007-07-18 10:35:00,80.216,80.216,80.209,80.209,73730000.0
2007-07-18 10:36:00,80.234,80.241,80.218,80.234,125720000.0
2007-07-18 10:37:00,80.228,80.229,80.226,80.227,76490000.0
2007-07-18 10:38:00,80.258,80.272,80.243,80.258,121940000.0
2007-07-18 10:39:00,80.259,80.304,80.259,80.269,113540000.0
2007-07-18 10:40:00,80.295,80.299,80.271,80.28,106040000.0
2007-07-18 10:41:00,80.302,80.302,80.283,80.289,134930000.0
2007-07-18 10:42:00,80.283,80.336,80.283,80.298,139990000.0
2007-07-18 10:43:00,80.308,80.328,80.303,80.313,75890000.0
2007-07-18 10:44:00,80.35,80.359,80.334,80.352,150640000.0
2007-07-18 10:45:00,80.353,80.378,80.346,80.35,115220000.0
2007-07-18 10:46:00,80.341,80.379,80.341,80.367,82190000.0
2007-07-18 10:47:00,80.333,80.359,80.327,80.341,56740000.0
2007-07-18 10:48:00,80.332,80.362,80.332,80.355,174420000.0
2007-07-18 10:49:00,80.342,80.344,80.324,80.332,162450000.0
2007-07-18 10:50:00,80.326,80.328,80.282,80.282,123340000.0
2007-07-18 10:51:00,80.288,80.321,80.286,80.304,106020000.0
2007-07-18 10:52:00,80.3,80.316,80.292,80.316,116800000.0
2007-07-18 10:53:00,80.29,80.309,80.284,80.289,122630000.0
2007-07-18 10:54:00,80.279,80.314,80.279,80.314,88100000.0
2007-07-18 10:55:00,80.273,80.285,80.273,80.285,84770000.0
2007-07-18 10:57:00,80.315,80.322,80.294,80.316,94480000.0
2007-07-18 10:58:00,80.308,80.321,80.29,80.29,56460000.0
2007-07-18 10:59:00,80.312,80.317,80.277,80.302,142900000.0
2007-07-18 11:00:00,80.286,80.31,80.278,80.29,125380000.0
2007-07-18 11:01:00,80.266,80.291,80.259,80.259,131120000.0
2007-07-18 11:03:00,80.271,80.291,80.257,80.268,116350000.0
2007-07-18 11:04:00,80.247,80.253,80.241,80.253,144170000.0
2007-07-18 11:05:00,80.266,80.281,80.266,80.281,104440000.0
2007-07-18 11:06:00,80.266,80.282,80.266,80.282,15090000.0
2007-07-18 11:07:00,80.265,80.292,80.265,80.269,118920000.0
2007-07-18 11:09:00,80.265,80.288,80.265,80.283,59530000.0
2007-07-18 11:10:00,80.269,80.299,80.267,80.279,160000000.0
2007-07-18 11:11:00,80.305,80.305,80.275,80.285,167940000.0
2007-07-18 11:12:00,80.28,80.308,80.266,80.278,133730000.0
2007-07-18 11:13:00,80.265,80.267,80.26,80.264,111330000.0
2007-07-18 11:14:00,80.279,80.279,80.259,80.265,129150000.0
2007-07-18 11:15:00,80.272,80.315,80.272,80.279,123730000.0
2007-07-18 11:16:00,80.298,80.298,80.272,80.272,90620000.0
2007-07-18 11:17:00,80.296,80.302,80.271,80.302,92170000.0
2007-07-18 11:18:00,80.278,80.291,80.267,80.283,70560000.0
2007-07-18 11:20:00,80.26,80.266,80.26,80.266,55680000.0
2007-07-18 11:21:00,80.261,80.292,80.261,80.285,125950000.0
2007-07-18 11:22:00,80.274,80.278,80.272,80.275,115570000.0
2007-07-18 11:23:00,80.304,80.323,80.289,80.323,112350000.0
2007-07-18 11:24:00,80.337,80.344,80.333,80.339,112530000.0
2007-07-18 11:25:00,80.289,80.3,80.289,80.299,114370000.0
2007-07-18 11:26:00,80.293,80.313,80.293,80.312,135070000.0
2007-07-18 11:27:00,80.298,80.32,80.296,80.314,97430000.0
2007-07-18 11:28:00,80.322,80.333,80.322,80.333,5260000.0
2007-07-18 11:29:00,80.329,80.338,80.329,80.338,88560000.0
2007-07-18 11:30:00,80.331,80.338,80.331,80.338,30730000.0
2007-07-18 11:31:00,80.328,80.33,80.312,80.32,56020000.0
2007-07-18 11:32:00,80.331,80.341,80.325,80.338,75400000.0
2007-07-18 11:33:00,80.369,80.389,80.357,80.364,68780000.0
2007-07-18 11:34:00,80.379,80.391,80.365,80.372,111580000.0
2007-07-18 11:35:00,80.356,80.373,80.34,80.34,133680000.0
2007-07-18 11:36:00,80.345,80.362,80.324,80.324,45710000.0
2007-07-18 11:37:00,80.325,80.325,80.319,80.323,68030000.0
2007-07-18 11:38:00,80.341,80.364,80.341,80.364,83960000.0
2007-07-18 11:39:00,80.348,80.371,80.344,80.366,101130000.0
2007-07-18 11:40:00,80.356,80.362,80.344,80.348,49090000.0
2007-07-18 11:41:00,80.344,80.355,80.344,80.355,75930000.0
2007-07-18 11:42:00,80.37,80.378,80.37,80.371,41120000.0
2007-07-18 11:43:00,80.321,80.341,80.315,80.318,80950000.0
2007-07-18 11:44:00,80.31,80.318,80.31,80.315,85250000.0
2007-07-18 11:45:00,80.349,80.37,80.315,80.328,50060000.0
2007-07-18 11:46:00,80.355,80.355,80.349,80.349,54580000.0
2007-07-18 11:47:00,80.343,80.362,80.337,80.356,65990000.0
2007-07-18 11:48:00,80.35,80.368,80.341,80.341,45020000.0
2007-07-18 11:49:00,80.344,80.345,80.338,80.345,47530000.0
2007-07-18 11:50:00,80.325,80.337,80.325,80.33,96610000.0
2007-07-18 11:51:00,80.322,80.351,80.322,80.345,105690000.0
2007-07-18 11:52:00,80.338,80.338,80.33,80.33,170200000.0
2007-07-18 11:53:00,80.337,80.343,80.32,80.32,83420000.0
2007-07-18 11:54:00,80.347,80.347,80.339,80.339,91050000.0
2007-07-18 11:57:00,80.352,80.352,80.314,80.314,51310000.0
2007-07-18 11:58:00,80.319,80.321,80.317,80.319,121590000.0
2007-07-18 11:59:00,80.329,80.334,80.284,80.284,105530000.0
2007-07-18 12:00:00,80.269,80.299,80.264,80.293,37050000.0
2007-07-18 12:01:00,80.308,80.309,80.307,80.308,43130000.0
2007-07-18 12:02:00,80.293,80.322,80.293,80.322,14650000.0
2007-07-18 12:03:00,80.336,80.336,80.312,80.312,60060000.0
2007-07-18 12:04:00,80.329,80.337,80.329,80.33,55970000.0
2007-07-18 12:05:00,80.338,80.338,80.33,80.33,103560000.0
2007-07-18 12:06:00,80.329,80.337,80.321,80.337,162810000.0
2007-07-18 12:07:00,80.29,80.311,80.273,80.273,54850000.0
2007-07-18 12:08:00,80.297,80.304,80.277,80.304,120960000.0
2007-07-18 12:09:00,80.291,80.313,80.291,80.307,104710000.0
2007-07-18 12:10:00,80.302,80.317,80.302,80.317,78890000.0
2007-07-18 12:11:00,80.291,80.32,80.291,80.312,84720000.0
2007-07-18 12:12:00,80.288,80.319,80.288,80.314,45720000.0
2007-07-18 12:13:00,80.311,80.33,80.304,80.308,33630000.0
2007-07-18 12:14:00,80.301,80.306,80.3,80.3,53350000.0
2007-07-18 12:15:00,80.296,80.338,80.296,80.333,27090000.0
2007-07-18 12:16:00,80.32,80.32,80.285,80.305,29120000.0
2007-07-18 12:17:00,80.294,80.301,80.275,80.297,39690000.0
2007-07-18 12:18:00,80.28,80.302,80.274,80.274,72610000.0
2007-07-18 12:19:00,80.295,80.296,80.289,80.29,104140000.0
2007-07-18 12:21:00,80.265,80.298,80.264,80.264,72110000.0
2007-07-18 12:22:00,80.272,80.287,80.272,80.287,77920000.0
2007-07-18 12:23:00,80.298,80.298,80.287,80.297,142650000.0
2007-07-18 12:24:00,80.291,80.298,80.279,80.279,148400000.0
2007-07-18 12:25:00,80.302,80.302,80.276,80.3,142260000.0
2007-07-18 12:26:00,80.286,80.288,80.279,80.28,115440000.0
2007-07-18 12:27:00,80.27,80.301,80.27,80.29,56320000.0
2007-07-18 12:28:00,80.283,80.322,80.283,80.317,90900000.0
2007-07-18 12:29:00,80.303,80.305,80.28,80.28,82920000.0
2007-07-18 12:30:00,80.293,80.321,80.293,80.316,71260000.0
2007-07-18 12:31:00,80.295,80.297,80.29,80.29,79240000.0
2007-07-18 12:32:00,80.293,80.319,80.285,80.315,63390000.0
2007-07-18 12:33:00,80.33,80.341,80.33,80.339,59330000.0
2007-07-18 12:35:00,80.318,80.327,80.318,80.327,112690000.0
2007-07-18 12:36:00,80.336,80.336,80.328,80.328,85560000.0
2007-07-18 12:37:00,80.316,80.32,80.316,80.318,120480000.0
2007-07-18 12:38:00,80.327,80.329,80.32,80.32,78250000.0
2007-07-18 12:39:00,80.311,80.331,80.296,80.325,68740000.0
2007-07-18 12:40:00,80.326,80.327,80.319,80.327,69500000.0
2007-07-18 12:41:00,80.316,80.325,80.31,80.31,63150000.0
2007-07-18 12:42:00,80.302,80.321,80.302,80.316,52250000.0
2007-07-18 12:44:00,80.309,80.333,80.299,80.299,71670000.0
2007-07-18 12:45:00,80.326,80.332,80.314,80.317,70620000.0
2007-07-18 12:48:00,80.321,80.349,80.321,80.346,82640000.0
2007-07-18 12:49:00,80.348,80.349,80.346,80.347,39420000.0
2007-07-18 12:50:00,80.325,80.327,80.322,80.327,79750000.0
2007-07-18 12:51:00,80.321,80.339,80.316,80.339,90060000.0
2007-07-18 12:52:00,80.304,80.331,80.304,80.31,98000000.0
2007-07-18 12:53:00,80.302,80.334,80.302,80.334,92010000.0
2007-07-18 12:54:00,80.305,80.349,80.305,80.345,53370000.0
2007-07-18 12:55:00,80.306,80.306,80.3,80.3,98400000.0
2007-07-18 12:56:00,80.292,80.305,80.292,80.305,68340000.0
2007-07-18 12:57:00,80.329,80.329,80.317,80.317,53450000.0
2007-07-18 12:58:00,80.315,80.316,80.31,80.31,39340000.0
2007-07-18 13:00:00,80.304,80.332,80.304,80.325,51600000.0
2007-07-18 13:03:00,80.308,80.323,80.304,80.317,121150000.0
2007-07-18 13:04:00,80.308,80.332,80.307,80.332,82030000.0
2007-07-18 13:05:00,80.328,80.337,80.328,80.336,112310000.0
2007-07-18 13:06:00,80.318,80.363,80.318,80.344,108730000.0
2007-07-18 13:07:00,80.332,80.358,80.323,80.348,101350000.0
2007-07-18 13:08:00,80.339,80.366,80.334,80.366,125700000.0
2007-07-18 13:09:00,80.374,80.377,80.367,80.369,129330000.0
2007-07-18 13:10:00,80.351,80.39,80.351,80.367,72780000.0
2007-07-18 13:11:00,80.36,80.376,80.36,80.376,141360000.0
2007-07-18 13:12:00,80.377,80.412,80.377,80.404,110220000.0
2007-07-18 13:13:00,80.367,80.383,80.365,80.372,76880000.0
2007-07-18 13:14:00,80.36,80.367,80.36,80.36,50420000.0
2007-07-18 13:15:00,80.371,80.392,80.363,80.384,158350000.0
2007-07-18 13:16:00,80.371,80.394,80.368,80.384,140570000.0
2007-07-18 13:17:00,80.368,80.39,80.367,80.387,116550000.0
2007-07-18 13:18:00,80.377,80.378,80.348,80.348,104430000.0
2007-07-18 13:19:00,80.334,80.358,80.323,80.349,113420000.0
2007-07-18 13:20:00,80.359,80.36,80.333,80.36,109790000.0
2007-07-18 13:21:00,80.363,80.363,80.351,80.351,73000000.0
2007-07-18 13:22:00,80.345,80.377,80.344,80.344,84420000.0
2007-07-18 13:23:00,80.367,80.37,80.367,80.368,55790000.0
2007-07-18 13:24:00,80.335,80.36,80.335,80.356,86270000.0
2007-07-18 13:25:00,80.343,80.36,80.336,80.348,51050000.0
2007-07-18 13:26:00,80.341,80.359,80.341,80.355,127680000.0
2007-07-18 13:27:00,80.329,80.339,80.321,80.321,120850000.0
2007-07-18 13:28:00,80.321,80.361,80.321,80.361,120220000.0
2007-07-18 13:29:00,80.342,80.343,80.332,80.334,113060000.0
2007-07-18 13:30:00,80.351,80.38,80.328,80.372,124250000.0
2007-07-18 13:31:00,80.323,80.361,80.323,80.336,140850000.0
2007-07-18 13:32:00,80.344,80.348,80.338,80.338,99040000.0
2007-07-18 13:33:00,80.385,80.385,80.381,80.381,6190000.0
2007-07-18 13:34:00,80.335,80.34,80.335,80.34,4880000.0
2007-07-18 13:35:00,80.343,80.392,80.343,80.381,113470000.0
2007-07-18 13:36:00,80.366,80.388,80.357,80.379,108040000.0
2007-07-18 13:37:00,80.343,80.352,80.34,80.352,114730000.0
2007-07-18 13:38:00,80.359,80.385,80.352,80.376,120330000.0
2007-07-18 13:39:00,80.387,80.407,80.362,80.37,77090000.0
2007-07-18 13:40:00,80.37,80.385,80.356,80.375,89950000.0
2007-07-18 13:41:00,80.368,80.383,80.358,80.362,62630000.0
2007-07-18 13:42:00,80.353,80.391,80.353,80.383,92260000.0
2007-07-18 13:43:00,80.382,80.382,80.363,80.363,58510000.0
2007-07-18 13:44:00,80.384,80.384,80.366,80.367,127250000.0
2007-07-18 13:45:00,80.391,80.396,80.372,80.391,128570000.0
2007-07-18 13:46:00,80.384,80.393,80.368,80.368,135820000.0
2007-07-18 13:47:00,80.375,80.38,80.37,80.371,110220000.0
2007-07-18 13:48:00,80.397,80.397,80.39,80.391,112330000.0
2007-07-18 13:49:00,80.36,80.367,80.359,80.366,131070000.0
2007-07-18 13:50:00,80.36,80.392,80.36,80.383,99080000.0
2007-07-18 13:51:00,80.354,80.385,80.354,80.381,18290000.0
2007-07-18 13:53:00,80.35,80.369,80.35,80.365,101350000.0
2007-07-18 13:54:00,80.387,80.393,80.37,80.392,19010000.0
2007-07-18 13:55:00,80.371,80.394,80.371,80.394,67410000.0
2007-07-18 13:56:00,80.362,80.384,80.362,80.363,85580000.0
2007-07-18 13:57:00,80.353,80.379,80.353,80.375,92950000.0
2007-07-18 13:58:00,80.386,80.386,80.361,80.361,74410000.0
2007-07-18 14:00:00,80.393,80.396,80.387,80.388,69340000.0
2007-07-18 14:03:00,80.385,80.387,80.381,80.381,65610000.0
2007-07-18 14:05:00,80.367,80.394,80.367,80.394,39040000.0
2007-07-18 14:06:00,80.382,80.396,80.376,80.389,79380000.0
2007-07-18 14:07:00,80.362,80.383,80.362,80.383,120870000.0
2007-07-18 14:08:00,80.354,80.383,80.354,80.383,112480000.0
2007-07-18 14:09:00,80.354,80.37,80.349,80.366,48540000.0
2007-07-18 14:10:00,80.346,80.357,80.33,80.334,97740000.0
2007-07-18 14:11:00,80.352,80.38,80.345,80.38,88950000.0
2007-07-18 14:12:00,80.35,80.382,80.345,80.345,88880000.0
2007-07-18 14:13:00,80.344,80.344,80.327,80.33,28390000.0
2007-07-18 14:14:00,80.342,80.364,80.335,80.352,40310000.0
2007-07-18 14:15:00,80.359,80.383,80.349,80.377,39560000.0
2007-07-18 14:17:00,80.353,80.383,80.353,80.383,49280000.0
2007-07-18 14:18:00,80.354,80.38,80.346,80.358,43290000.0
2007-07-18 14:19:00,80.352,80.383,80.352,80.383,45100000.0
2007-07-18 14:20:00,80.375,80.382,80.345,80.382,101880000.0
2007-07-18 14:21:00,80.395,80.397,80.391,80.391,55720000.0
2007-07-18 14:22:00,80.352,80.371,80.352,80.366,46110000.0
2007-07-18 14:23:00,80.358,80.386,80.358,80.386,55350000.0
2007-07-18 14:24:00,80.353,80.391,80.353,80.385,42690000.0
2007-07-18 14:25:00,80.348,80.364,80.342,80.342,76230000.0
2007-07-18 14:26:00,80.366,80.391,80.366,80.391,93330000.0
2007-07-18 14:27:00,80.382,80.4,80.373,80.373,105630000.0
2007-07-18 14:28:00,80.389,80.41,80.376,80.385,142550000.0
2007-07-18 14:29:00,80.41,80.41,80.362,80.362,54360000.0
2007-07-18 14:30:00,80.392,80.445,80.38,80.382,51280000.0
2007-07-18 14:31:00,80.437,80.437,80.378,80.383,46610000.0
2007-07-18 14:32:00,80.368,80.388,80.366,80.372,35770000.0
2007-07-18 14:33:00,80.38,80.408,80.376,80.404,40320000.0
2007-07-18 14:34:00,80.392,80.417,80.387,80.393,21490000.0
2007-07-18 14:35:00,80.419,80.425,80.418,80.418,23030000.0
2007-07-18 14:36:00,80.39,80.414,80.386,80.414,66630000.0
2007-07-18 14:37:00,80.404,80.423,80.404,80.411,35770000.0
2007-07-18 14:38:00,80.439,80.454,80.426,80.454,65210000.0
2007-07-18 14:39:00,80.445,80.49,80.445,80.485,30590000.0
2007-07-18 14:40:00,80.512,80.512,80.474,80.481,70290000.0
2007-07-18 14:41:00,80.47,80.485,80.46,80.46,45610000.0
2007-07-18 14:42:00,80.488,80.488,80.442,80.451,79780000.0
2007-07-18 14:43:00,80.459,80.489,80.459,80.475,93160000.0
2007-07-18 14:44:00,80.471,80.518,80.471,80.472,43900000.0
2007-07-18 14:45:00,80.495,80.515,80.469,80.511,41170000.0
2007-07-18 14:46:00,80.46,80.493,80.46,80.493,17650000.0
2007-07-18 14:47:00,80.453,80.482,80.453,80.482,42490000.0
2007-07-18 14:48:00,80.443,80.471,80.437,80.458,76220000.0
2007-07-18 14:49:00,80.448,80.493,80.448,80.493,61390000.0
2007-07-18 14:50:00,80.459,80.466,80.459,80.466,36970000.0
2007-07-18 14:51:00,80.463,80.492,80.458,80.485,100270000.0
2007-07-18 14:52:00,80.445,80.472,80.445,80.464,76850000.0
2007-07-18 14:53:00,80.432,80.453,80.426,80.448,47080000.0
2007-07-18 14:54:00,80.416,80.479,80.416,80.425,38570000.0
2007-07-18 14:55:00,80.43,80.455,80.424,80.455,34080000.0
2007-07-18 14:56:00,80.436,80.452,80.409,80.452,87930000.0
2007-07-18 14:57:00,80.413,80.467,80.413,80.457,97360000.0
2007-07-18 14:58:00,80.42,80.438,80.42,80.437,67890000.0
2007-07-18 14:59:00,80.448,80.462,80.433,80.433,71580000.0
2007-07-18 15:00:00,80.438,80.481,80.438,80.464,61240000.0
2007-07-18 15:01:00,80.472,80.472,80.44,80.44,99190000.0
2007-07-18 15:02:00,80.458,80.486,80.449,80.456,62600000.0
2007-07-18 15:03:00,80.485,80.519,80.459,80.464,82980000.0
2007-07-18 15:04:00,80.453,80.491,80.453,80.491,72000000.0
2007-07-18 15:05:00,80.483,80.483,80.457,80.462,135440000.0
2007-07-18 15:06:00,80.45,80.482,80.45,80.473,104760000.0
2007-07-18 15:07:00,80.484,80.484,80.453,80.453,92450000.0
2007-07-18 15:08:00,80.443,80.48,80.443,80.48,99540000.0
2007-07-18 15:09:00,80.44,80.464,80.423,80.423,73590000.0
2007-07-18 15:10:00,80.409,80.429,80.392,80.4,85030000.0
2007-07-18 15:11:00,80.43,80.435,80.384,80.384,94000000.0
2007-07-18 15:12:00,80.398,80.418,80.367,80.415,59110000.0
2007-07-18 15:14:00,80.394,80.419,80.388,80.391,66590000.0
2007-07-18 15:15:00,80.4,80.445,80.393,80.407,103890000.0
2007-07-18 15:16:00,80.407,80.435,80.407,80.435,68360000.0
2007-07-18 15:17:00,80.402,80.421,80.395,80.401,66460000.0
2007-07-18 15:18:00,80.412,80.449,80.412,80.446,96130000.0
2007-07-18 15:19:00,80.427,80.435,80.414,80.435,75320000.0
2007-07-18 15:20:00,80.423,80.423,80.404,80.404,106610000.0
2007-07-18 15:21:00,80.389,80.418,80.379,80.407,87740000.0
2007-07-18 15:22:00,80.36,80.405,80.359,80.383,120460000.0
2007-07-18 15:23:00,80.38,80.394,80.374,80.379,112740000.0
2007-07-18 15:24:00,80.376,80.415,80.376,80.398,78170000.0
2007-07-18 15:25:00,80.37,80.377,80.37,80.375,96070000.0
2007-07-18 15:26:00,80.373,80.41,80.373,80.387,92350000.0
2007-07-18 15:27:00,80.415,80.416,80.409,80.41,80840000.0
2007-07-18 15:28:00,80.384,80.423,80.384,80.423,29960000.0
2007-07-18 15:29:00,80.384,80.412,80.384,80.393,49310000.0
2007-07-18 15:30:00,80.385,80.421,80.385,80.403,62120000.0
2007-07-18 15:31:00,80.42,80.426,80.42,80.426,64200000.0
2007-07-18 15:32:00,80.389,80.396,80.389,80.395,102000000.0
2007-07-18 15:33:00,80.393,80.408,80.385,80.403,135520000.0
2007-07-18 15:34:00,80.401,80.419,80.4,80.4,43320000.0
2007-07-18 15:35:00,80.402,80.409,80.376,80.379,60970000.0
2007-07-18 15:36:00,80.407,80.411,80.402,80.407,70990000.0
2007-07-18 15:37:00,80.387,80.411,80.373,80.373,100570000.0
2007-07-18 15:38:00,80.379,80.396,80.367,80.396,43650000.0
2007-07-18 15:39:00,80.387,80.387,80.359,80.369,72030000.0
2007-07-18 15:40:00,80.363,80.391,80.363,80.385,45870000.0
2007-07-18 15:41:00,80.393,80.393,80.36,80.391,77450000.0
2007-07-18 15:42:00,80.363,80.41,80.363,80.402,83850000.0
2007-07-18 15:43:00,80.377,80.377,80.368,80.368,52090000.0
2007-07-18 15:44:00,80.38,80.409,80.38,80.397,49230000.0
2007-07-18 15:45:00,80.397,80.431,80.397,80.426,73890000.0
2007-07-18 15:46:00,80.414,80.417,80.393,80.414,46940000.0
2007-07-18 15:47:00,80.424,80.424,80.385,80.42,44910000.0
2007-07-18 15:48:00,80.408,80.442,80.406,80.434,86090000.0
2007-07-18 15:49:00,80.402,80.436,80.402,80.436,112350000.0
2007-07-18 15:50:00,80.412,80.449,80.412,80.419,154340000.0
2007-07-18 15:51:00,80.433,80.452,80.427,80.452,64470000.0
2007-07-18 15:52:00,80.438,80.44,80.437,80.438,82040000.0
2007-07-18 15:53:00,80.434,80.449,80.427,80.436,35330000.0
2007-07-18 15:54:00,80.456,80.456,80.449,80.451,39550000.0
2007-07-18 15:55:00,80.413,80.437,80.413,80.437,43420000.0
2007-07-18 15:56:00,80.415,80.436,80.415,80.436,123530000.0
2007-07-18 15:57:00,80.416,80.446,80.416,80.43,93670000.0
2007-07-18 15:58:00,80.441,80.464,80.441,80.442,43660000.0
2007-07-18 15:59:00,80.429,80.453,80.426,80.43,38100000.0
2007-07-18 16:00:00,80.467,80.469,80.441,80.441,114570000.0
2007-07-18 16:01:00,80.476,80.476,80.437,80.469,59530000.0
2007-07-18 16:02:00,80.466,80.495,80.441,80.495,49350000.0
2007-07-18 16:03:00,80.46,80.478,80.433,80.466,98620000.0
2007-07-18 16:04:00,80.442,80.478,80.442,80.459,160400000.0
2007-07-18 16:05:00,80.463,80.468,80.433,80.433,59890000.0
2007-07-18 16:06:00,80.434,80.446,80.406,80.429,121610000.0
2007-07-18 16:07:00,80.435,80.44,80.414,80.428,109140000.0
2007-07-18 16:08:00,80.424,80.45,80.416,80.429,79540000.0
2007-07-18 16:09:00,80.463,80.463,80.419,80.431,75190000.0
2007-07-18 16:10:00,80.427,80.427,80.377,80.389,50610000.0
2007-07-18 16:11:00,80.388,80.391,80.348,80.348,31810000.0
2007-07-18 16:12:00,80.374,80.375,80.323,80.323,52200000.0
2007-07-18 16:13:00,80.317,80.358,80.317,80.345,26800000.0
2007-07-18 16:14:00,80.343,80.37,80.343,80.358,27270000.0
2007-07-18 16:15:00,80.372,80.403,80.366,80.397,44940000.0
2007-07-18 16:16:00,80.38,80.401,80.376,80.376,73910000.0
2007-07-18 16:17:00,80.388,80.4,80.374,80.391,103260000.0
2007-07-18 16:18:00,80.413,80.413,80.374,80.379,82080000.0
2007-07-18 16:19:00,80.37,80.417,80.37,80.417,72580000.0
2007-07-18 16:20:00,80.402,80.419,80.395,80.414,74460000.0
2007-07-18 16:21:00,80.382,80.412,80.382,80.4,139450000.0
2007-07-18 16:22:00,80.386,80.387,80.356,80.36,156120000.0
2007-07-18 16:23:00,80.371,80.388,80.362,80.362,140780000.0
2007-07-18 16:24:00,80.371,80.398,80.363,80.394,115920000.0
2007-07-18 16:25:00,80.386,80.412,80.377,80.398,51340000.0
2007-07-18 16:26:00,80.374,80.396,80.367,80.396,87260000.0
2007-07-18 16:27:00,80.385,80.389,80.358,80.362,82700000.0
2007-07-18 16:28:00,80.371,80.394,80.364,80.394,77340000.0
2007-07-18 16:29:00,80.355,80.359,80.326,80.348,80760000.0
2007-07-18 16:30:00,80.381,80.381,80.331,80.331,61830000.0
2007-07-18 16:31:00,80.341,80.369,80.341,80.353,56810000.0
2007-07-18 16:32:00,80.365,80.365,80.334,80.362,60180000.0
2007-07-18 16:33:00,80.345,80.345,80.307,80.32,121710000.0
2007-07-18 16:34:00,80.341,80.341,80.308,80.327,95950000.0
2007-07-18 16:35:00,80.301,80.301,80.266,80.269,117660000.0
2007-07-18 16:36:00,80.3,80.32,80.277,80.292,81800000.0
2007-07-18 16:37:00,80.314,80.329,80.303,80.303,66810000.0
2007-07-18 16:38:00,80.327,80.327,80.304,80.315,71920000.0
2007-07-18 16:39:00,80.339,80.359,80.316,80.33,67360000.0
2007-07-18 16:40:00,80.32,80.339,80.308,80.328,52460000.0
2007-07-18 16:41:00,80.304,80.329,80.286,80.299,103510000.0
2007-07-18 16:42:00,80.325,80.331,80.294,80.314,71090000.0
2007-07-18 16:43:00,80.325,80.325,80.277,80.283,73090000.0
2007-07-18 16:44:00,80.272,80.293,80.255,80.269,64340000.0
2007-07-18 16:45:00,80.277,80.29,80.252,80.252,86160000.0
2007-07-18 16:46:00,80.26,80.28,80.235,80.26,79390000.0
2007-07-18 16:47:00,80.236,80.261,80.224,80.229,35070000.0
2007-07-18 16:48:00,80.243,80.269,80.237,80.25,77860000.0
2007-07-18 16:49:00,80.258,80.277,80.244,80.244,86380000.0
2007-07-18 16:50:00,80.279,80.3,80.26,80.278,97520000.0
2007-07-18 16:51:00,80.293,80.293,80.262,80.262,87560000.0
2007-07-18 16:52:00,80.295,80.301,80.276,80.294,48060000.0
2007-07-18 16:53:00,80.273,80.305,80.267,80.305,95280000.0
2007-07-18 16:54:00,80.287,80.292,80.259,80.271,59640000.0
2007-07-18 16:55:00,80.297,80.303,80.28,80.28,55410000.0
2007-07-18 16:56:00,80.289,80.31,80.286,80.291,41440000.0
2007-07-18 16:57:00,80.283,80.319,80.283,80.296,36600000.0
2007-07-18 16:58:00,80.293,80.323,80.283,80.323,55670000.0
2007-07-18 16:59:00,80.29,80.297,80.287,80.287,89620000.0
2007-07-18 17:00:00,80.304,80.313,80.285,80.313,60750000.0
2007-07-18 17:01:00,80.302,80.302,80.276,80.279,117300000.0
2007-07-18 17:02:00,80.304,80.304,80.278,80.28,64210000.0
2007-07-18 17:03:00,80.275,80.284,80.263,80.284,116710000.0
2007-07-18 17:04:00,80.278,80.286,80.255,80.286,100320000.0
2007-07-18 17:05:00,80.275,80.335,80.275,80.335,96610000.0
2007-07-18 17:06:00,80.315,80.337,80.306,80.313,125330000.0
2007-07-18 17:07:00,80.297,80.332,80.297,80.31,115380000.0
2007-07-18 17:08:00,80.318,80.332,80.306,80.332,69140000.0
2007-07-18 17:09:00,80.329,80.344,80.329,80.34,140970000.0
2007-07-18 17:10:00,80.329,80.333,80.308,80.333,105220000.0
2007-07-18 17:11:00,80.3,80.324,80.3,80.317,67950000.0
2007-07-18 17:12:00,80.325,80.325,80.296,80.313,44810000.0
2007-07-18 17:13:00,80.302,80.342,80.302,80.342,146550000.0
2007-07-18 17:14:00,80.333,80.35,80.314,80.35,135750000.0
2007-07-18 17:15:00,80.332,80.362,80.332,80.346,118050000.0
2007-07-18 17:16:00,80.314,80.333,80.303,80.319,93480000.0
2007-07-18 17:17:00,80.318,80.318,80.291,80.311,104620000.0
2007-07-18 17:18:00,80.3,80.327,80.298,80.322,109360000.0
2007-07-18 17:19:00,80.3,80.3,80.271,80.28,76090000.0
2007-07-18 17:20:00,80.272,80.298,80.272,80.281,83210000.0
2007-07-18 17:21:00,80.289,80.31,80.282,80.291,52800000.0
2007-07-18 17:22:00,80.304,80.306,80.265,80.271,82120000.0
2007-07-18 17:23:00,80.261,80.272,80.258,80.26,45470000.0
2007-07-18 17:24:00,80.254,80.29,80.248,80.273,118400000.0
2007-07-18 17:25:00,80.269,80.303,80.269,80.303,111890000.0
2007-07-18 17:26:00,80.291,80.323,80.284,80.323,112490000.0
2007-07-18 17:27:00,80.285,80.303,80.267,80.29,112880000.0
2007-07-18 17:28:00,80.273,80.288,80.268,80.272,107600000.0
2007-07-18 17:29:00,80.263,80.291,80.263,80.276,122110000.0
2007-07-18 17:30:00,80.302,80.304,80.287,80.287,88520000.0
2007-07-18 17:31:00,80.267,80.267,80.235,80.238,11270000.0
2007-07-18 17:32:00,80.251,80.272,80.251,80.253,82810000.0
2007-07-18 17:33:00,80.239,80.269,80.237,80.265,119210000.0
2007-07-18 17:34:00,80.254,80.254,80.226,80.235,101310000.0
2007-07-18 17:35:00,80.222,80.255,80.222,80.255,81670000.0
2007-07-18 17:36:00,80.239,80.262,80.229,80.241,90870000.0
2007-07-18 17:37:00,80.229,80.259,80.226,80.246,93550000.0
2007-07-18 17:38:00,80.24,80.246,80.24,80.246,82450000.0
2007-07-18 17:39:00,80.278,80.288,80.257,80.261,29370000.0
2007-07-18 17:40:00,80.259,80.268,80.259,80.268,51290000.0
2007-07-18 17:41:00,80.257,80.294,80.257,80.276,62370000.0
2007-07-18 17:42:00,80.272,80.3,80.269,80.293,65270000.0
2007-07-18 17:43:00,80.272,80.282,80.265,80.268,106620000.0
2007-07-18 17:44:00,80.292,80.292,80.261,80.283,129520000.0
2007-07-18 17:45:00,80.292,80.292,80.245,80.275,40910000.0
2007-07-18 17:46:00,80.272,80.291,80.272,80.291,61800000.0
2007-07-18 17:47:00,80.283,80.309,80.277,80.303,71160000.0
2007-07-18 17:48:00,80.28,80.31,80.28,80.305,97250000.0
2007-07-18 17:49:00,80.272,80.293,80.272,80.278,46370000.0
2007-07-18 17:50:00,80.31,80.325,80.297,80.316,75590000.0
2007-07-18 17:51:00,80.284,80.329,80.282,80.301,41430000.0
2007-07-18 17:52:00,80.285,80.292,80.267,80.286,73600000.0
2007-07-18 17:53:00,80.264,80.267,80.26,80.261,86370000.0
2007-07-18 17:54:00,80.253,80.281,80.253,80.274,43750000.0
2007-07-18 17:55:00,80.26,80.282,80.26,80.275,48180000.0
2007-07-18 17:56:00,80.266,80.266,80.252,80.259,61960000.0
2007-07-18 17:57:00,80.255,80.287,80.255,80.284,42830000.0
2007-07-18 17:58:00,80.286,80.287,80.263,80.282,48070000.0
2007-07-18 17:59:00,80.259,80.283,80.259,80.283,84370000.0
2007-07-18 18:00:00,80.261,80.284,80.254,80.284,95720000.0
2007-07-18 18:01:00,80.277,80.28,80.275,80.279,163770000.0
2007-07-18 18:02:00,80.264,80.283,80.258,80.283,68930000.0
2007-07-18 18:03:00,80.275,80.282,80.254,80.276,78010000.0
2007-07-18 18:05:00,80.239,80.261,80.228,80.234,41010000.0
2007-07-18 18:06:00,80.265,80.268,80.236,80.263,47030000.0
2007-07-18 18:07:00,80.243,80.269,80.235,80.269,116800000.0
2007-07-18 18:08:00,80.234,80.262,80.233,80.233,97050000.0
2007-07-18 18:09:00,80.239,80.262,80.235,80.262,45450000.0
2007-07-18 18:10:00,80.252,80.267,80.252,80.267,44160000.0
2007-07-18 18:11:00,80.261,80.264,80.249,80.257,42970000.0
2007-07-18 18:12:00,80.261,80.261,80.23,80.248,58510000.0
2007-07-18 18:13:00,80.209,80.239,80.207,80.223,50460000.0
2007-07-18 18:14:00,80.211,80.217,80.211,80.217,98810000.0
2007-07-18 18:15:00,80.214,80.25,80.214,80.244,146110000.0
2007-07-18 18:16:00,80.208,80.234,80.183,80.183,55210000.0
2007-07-18 18:17:00,80.17,80.212,80.166,80.212,118110000.0
2007-07-18 18:18:00,80.229,80.258,80.216,80.239,106200000.0
2007-07-18 18:19:00,80.201,80.211,80.185,80.21,76810000.0
2007-07-18 18:20:00,80.213,80.213,80.194,80.205,74180000.0
2007-07-18 18:21:00,80.214,80.214,80.177,80.201,44000000.0
2007-07-18 18:22:00,80.181,80.214,80.175,80.214,31260000.0
2007-07-18 18:23:00,80.209,80.234,80.197,80.217,51260000.0
2007-07-18 18:24:00,80.203,80.237,80.196,80.196,28590000.0
2007-07-18 18:25:00,80.201,80.228,80.196,80.225,29560000.0
2007-07-18 18:26:00,80.208,80.231,80.197,80.223,42100000.0
2007-07-18 18:27:00,80.233,80.254,80.215,80.244,82270000.0
2007-07-18 18:28:00,80.204,80.231,80.204,80.209,102760000.0
2007-07-18 18:29:00,80.202,80.232,80.202,80.21,79360000.0
2007-07-18 18:30:00,80.245,80.258,80.218,80.254,73220000.0
2007-07-18 18:31:00,80.21,80.222,80.21,80.22,76250000.0
2007-07-18 18:32:00,80.237,80.271,80.237,80.271,133860000.0
2007-07-18 18:33:00,80.267,80.296,80.246,80.262,144350000.0
2007-07-18 18:34:00,80.271,80.301,80.271,80.276,132730000.0
2007-07-18 18:35:00,80.271,80.291,80.261,80.267,118620000.0
2007-07-18 18:36:00,80.254,80.27,80.233,80.233,59920000.0
2007-07-18 18:37:00,80.221,80.249,80.215,80.245,96690000.0
2007-07-18 18:39:00,80.234,80.252,80.234,80.247,69830000.0
2007-07-18 18:40:00,80.22,80.242,80.22,80.23,84220000.0
2007-07-18 18:41:00,80.223,80.252,80.223,80.231,65830000.0
2007-07-18 18:42:00,80.222,80.259,80.222,80.248,53230000.0
2007-07-18 18:44:00,80.209,80.241,80.209,80.241,116350000.0
2007-07-18 18:45:00,80.216,80.24,80.216,80.234,85610000.0
2007-07-18 18:46:00,80.222,80.252,80.222,80.234,121910000.0
2007-07-18 18:47:00,80.234,80.275,80.234,80.275,73240000.0
2007-07-18 18:48:00,80.251,80.269,80.247,80.265,69710000.0
2007-07-18 18:49:00,80.263,80.292,80.263,80.276,73560000.0
2007-07-18 18:50:00,80.29,80.293,80.256,80.276,63540000.0
2007-07-18 18:51:00,80.245,80.277,80.245,80.277,47110000.0
2007-07-18 18:52:00,80.242,80.266,80.242,80.266,97170000.0
2007-07-18 18:53:00,80.254,80.258,80.228,80.231,68890000.0
2007-07-18 18:54:00,80.247,80.252,80.227,80.245,73930000.0
2007-07-18 18:55:00,80.225,80.226,80.22,80.22,69420000.0
2007-07-18 18:57:00,80.241,80.278,80.229,80.258,78080000.0
2007-07-18 18:58:00,80.245,80.252,80.222,80.222,37540000.0
2007-07-18 18:59:00,80.229,80.265,80.227,80.265,81470000.0
2007-07-18 19:00:00,80.234,80.278,80.234,80.243,86350000.0
2007-07-18 19:01:00,80.233,80.255,80.233,80.255,103180000.0
2007-07-18 19:02:00,80.228,80.229,80.226,80.228,87020000.0
2007-07-18 19:03:00,80.224,80.253,80.224,80.245,56640000.0
2007-07-18 19:04:00,80.246,80.246,80.237,80.237,94090000.0
2007-07-18 19:05:00,80.209,80.225,80.203,80.225,54550000.0
2007-07-18 19:06:00,80.193,80.228,80.193,80.226,55780000.0
2007-07-18 19:07:00,80.201,80.223,80.193,80.223,39280000.0
2007-07-18 19:08:00,80.196,80.223,80.196,80.223,36810000.0
2007-07-18 19:09:00,80.213,80.243,80.204,80.209,53560000.0
2007-07-18 19:10:00,80.199,80.208,80.199,80.205,91090000.0
2007-07-18 19:11:00,80.198,80.214,80.196,80.197,63190000.0
2007-07-18 19:12:00,80.19,80.222,80.19,80.213,123590000.0
2007-07-18 19:14:00,80.201,80.222,80.201,80.212,99800000.0
2007-07-18 19:15:00,80.204,80.229,80.204,80.225,102690000.0
2007-07-18 19:16:00,80.208,80.208,80.199,80.2,103340000.0
2007-07-18 19:17:00,80.204,80.205,80.199,80.205,130420000.0
2007-07-18 19:18:00,80.237,80.246,80.23,80.23,127080000.0
2007-07-18 19:19:00,80.235,80.236,80.23,80.23,73830000.0
2007-07-18 19:20:00,80.236,80.24,80.23,80.238,133920000.0
2007-07-18 19:21:00,80.221,80.247,80.217,80.246,112260000.0
2007-07-18 19:22:00,80.223,80.235,80.216,80.221,73880000.0
2007-07-18 19:23:00,80.243,80.243,80.216,80.228,49480000.0
2007-07-18 19:24:00,80.223,80.258,80.223,80.255,151510000.0
2007-07-18 19:25:00,80.213,80.243,80.213,80.225,132440000.0
2007-07-18 19:26:00,80.217,80.245,80.215,80.245,118500000.0
2007-07-18 19:27:00,80.225,80.225,80.215,80.215,99330000.0
2007-07-18 19:28:00,80.206,80.236,80.206,80.236,107890000.0
2007-07-18 19:29:00,80.218,80.239,80.213,80.239,109750000.0
2007-07-18 19:30:00,80.21,80.239,80.21,80.233,79200000.0
2007-07-18 19:31:00,80.249,80.249,80.244,80.247,82940000.0
2007-07-18 19:32:00,80.238,80.247,80.238,80.246,54130000.0
2007-07-18 19:33:00,80.256,80.257,80.249,80.25,81200000.0
2007-07-18 19:34:00,80.231,80.243,80.223,80.243,47440000.0
2007-07-18 19:35:00,80.231,80.251,80.22,80.22,115620000.0
2007-07-18 19:36:00,80.227,80.239,80.222,80.228,105580000.0
2007-07-18 19:38:00,80.223,80.269,80.223,80.256,107260000.0
2007-07-18 19:39:00,80.284,80.289,80.238,80.244,101290000.0
2007-07-18 19:40:00,80.252,80.269,80.237,80.24,124660000.0
2007-07-18 19:41:00,80.233,80.27,80.233,80.27,86190000.0
2007-07-18 19:42:00,80.266,80.284,80.257,80.284,18830000.0
2007-07-18 19:43:00,80.253,80.258,80.248,80.253,119160000.0
2007-07-18 19:44:00,80.271,80.302,80.264,80.302,54400000.0
2007-07-18 19:45:00,80.311,80.319,80.285,80.311,79010000.0
2007-07-18 19:46:00,80.296,80.3,80.296,80.3,49870000.0
2007-07-18 19:48:00,80.271,80.3,80.271,80.298,48490000.0
2007-07-18 19:49:00,80.29,80.293,80.286,80.289,93360000.0
2007-07-18 19:50:00,80.302,80.302,80.292,80.297,114800000.0
2007-07-18 19:51:00,80.305,80.307,80.3,80.3,112440000.0
2007-07-18 19:52:00,80.277,80.281,80.274,80.277,110950000.0
2007-07-18 19:53:00,80.303,80.303,80.267,80.289,106840000.0
2007-07-18 19:54:00,80.283,80.287,80.28,80.28,103560000.0
2007-07-18 19:55:00,80.283,80.291,80.278,80.278,93600000.0
2007-07-18 19:57:00,80.279,80.285,80.275,80.281,73430000.0
2007-07-18 20:00:00,80.278,80.28,80.271,80.271,109780000.0
2007-07-18 20:01:00,80.262,80.27,80.258,80.27,116630000.0
2007-07-18 20:02:00,80.282,80.286,80.282,80.283,81050000.0
2007-07-18 20:03:00,80.27,80.287,80.27,80.283,32380000.0
2007-07-18 20:04:00,80.258,80.284,80.258,80.28,25780000.0
2007-07-18 20:05:00,80.268,80.276,80.268,80.272,79700000.0
2007-07-18 20:06:00,80.295,80.303,80.268,80.278,17330000.0
2007-07-18 20:07:00,80.258,80.274,80.258,80.274,78440000.0
2007-07-18 20:08:00,80.249,80.258,80.249,80.255,96330000.0
2007-07-18 20:09:00,80.251,80.28,80.251,80.266,116100000.0
2007-07-18 20:10:00,80.252,80.285,80.252,80.285,81890000.0
2007-07-18 20:11:00,80.268,80.269,80.261,80.262,96210000.0
2007-07-18 20:12:00,80.297,80.304,80.293,80.294,85240000.0
2007-07-18 20:14:00,80.253,80.265,80.253,80.265,100840000.0
2007-07-18 20:15:00,80.24,80.261,80.234,80.258,111880000.0
2007-07-18 20:16:00,80.258,80.262,80.25,80.251,56270000.0
2007-07-18 20:17:00,80.24,80.243,80.227,80.23,121400000.0
2007-07-18 20:18:00,80.247,80.283,80.247,80.282,84010000.0
2007-07-18 20:20:00,80.277,80.296,80.272,80.296,112700000.0
2007-07-18 20:21:00,80.286,80.302,80.271,80.295,94020000.0
2007-07-18 20:22:00,80.28,80.286,80.28,80.283,50470000.0
2007-07-18 20:24:00,80.303,80.307,80.299,80.299,94200000.0
2007-07-18 20:26:00,80.278,80.287,80.278,80.278,94340000.0
2007-07-18 20:27:00,80.296,80.296,80.29,80.29,8640000.0
2007-07-18 20:28:00,80.286,80.286,80.28,80.28,49580000.0
2007-07-18 20:30:00,80.294,80.296,80.288,80.288,97170000.0
2007-07-18 20:32:00,80.259,80.261,80.255,80.255,56670000.0
2007-07-18 20:33:00,80.27,80.3,80.27,80.291,48770000.0
2007-07-18 20:34:00,80.276,80.28,80.275,80.277,63940000.0
2007-07-18 20:35:00,80.291,80.302,80.281,80.281,117650000.0
2007-07-18 20:36:00,80.291,80.316,80.287,80.291,126270000.0
2007-07-18 20:37:00,80.284,80.302,80.284,80.291,108770000.0
2007-07-18 20:38:00,80.297,80.298,80.289,80.289,92160000.0
2007-07-18 20:39:00,80.303,80.33,80.303,80.327,100460000.0
2007-07-18 20:40:00,80.306,80.306,80.284,80.288,54970000.0
2007-07-18 20:41:00,80.281,80.286,80.273,80.284,98410000.0
2007-07-18 20:42:00,80.278,80.301,80.278,80.298,71980000.0
2007-07-18 20:43:00,80.295,80.301,80.283,80.289,14690000.0
2007-07-18 20:44:00,80.281,80.292,80.272,80.272,44350000.0
2007-07-18 20:45:00,80.305,80.305,80.292,80.292,84040000.0
2007-07-18 20:46:00,80.277,80.28,80.267,80.276,124960000.0
2007-07-18 20:48:00,80.271,80.303,80.271,80.294,102990000.0
2007-07-18 20:51:00,80.305,80.305,80.296,80.296,112350000.0
2007-07-18 20:52:00,80.307,80.311,80.304,80.308,132330000.0
2007-07-18 20:53:00,80.297,80.307,80.291,80.307,90410000.0
2007-07-18 20:54:00,80.317,80.317,80.307,80.308,76610000.0
2007-07-18 20:55:00,80.319,80.33,80.309,80.33,62620000.0
2007-07-18 20:56:00,80.314,80.315,80.306,80.314,122760000.0
2007-07-18 20:57:00,80.314,80.338,80.314,80.334,196590000.0
2007-07-18 20:58:00,80.343,80.343,80.326,80.341,132540000.0
2007-07-18 20:59:00,80.328,80.329,80.307,80.307,97160000.0
2007-07-18 21:00:00,80.347,80.348,80.341,80.343,88650000.0
2007-07-18 21:01:00,80.293,80.297,80.281,80.281,95540000.0
2007-07-18 21:02:00,80.292,80.292,80.274,80.276,94740000.0
2007-07-18 21:03:00,80.317,80.317,80.31,80.313,128580000.0
2007-07-18 21:04:00,80.289,80.3,80.288,80.293,153250000.0
2007-07-18 21:06:00,80.291,80.345,80.291,80.335,162990000.0
2007-07-18 21:07:00,80.281,80.289,80.279,80.281,124620000.0
2007-07-18 21:08:00,80.289,80.29,80.282,80.288,124750000.0
2007-07-18 21:09:00,80.329,80.339,80.325,80.329,63670000.0
2007-07-18 21:10:00,80.307,80.308,80.304,80.307,54290000.0
2007-07-18 21:11:00,80.319,80.324,80.317,80.323,125540000.0
2007-07-18 21:12:00,80.324,80.361,80.324,80.358,96550000.0
2007-07-18 21:13:00,80.338,80.342,80.325,80.325,14870000.0
2007-07-18 21:15:00,80.385,80.385,80.377,80.379,79150000.0
2007-07-18 21:18:00,80.377,80.377,80.368,80.368,75490000.0
2007-07-18 21:19:00,80.318,80.325,80.313,80.313,92730000.0
2007-07-18 21:20:00,80.307,80.313,80.307,80.313,64910000.0
2007-07-18 21:21:00,80.309,80.358,80.309,80.328,114320000.0
2007-07-18 21:22:00,80.316,80.32,80.314,80.316,96440000.0
2007-07-18 21:23:00,80.326,80.33,80.325,80.329,108400000.0
2007-07-18 21:24:00,80.319,80.341,80.316,80.321,60300000.0
2007-07-18 21:25:00,80.326,80.326,80.311,80.32,30240000.0
2007-07-18 21:26:00,80.325,80.325,80.3,80.305,91310000.0
2007-07-18 21:27:00,80.355,80.359,80.348,80.348,79850000.0
2007-07-18 21:28:00,80.298,80.308,80.293,80.307,67410000.0
2007-07-18 21:29:00,80.318,80.32,80.315,80.318,96980000.0
2007-07-18 21:30:00,80.315,80.344,80.304,80.344,115070000.0
2007-07-18 21:33:00,80.344,80.346,80.338,80.338,64300000.0
2007-07-18 21:34:00,80.318,80.32,80.315,80.316,101210000.0
2007-07-18 21:35:00,80.326,80.326,80.318,80.322,105030000.0
2007-07-18 21:36:00,80.338,80.366,80.329,80.364,94460000.0
2007-07-18 21:37:00,80.335,80.337,80.328,80.337,60040000.0
2007-07-18 21:38:00,80.328,80.337,80.328,80.337,48290000.0
2007-07-18 21:39:00,80.334,80.375,80.334,80.345,119770000.0
2007-07-18 21:40:00,80.329,80.338,80.321,80.321,99170000.0
2007-07-18 21:41:00,80.324,80.327,80.309,80.326,105350000.0
2007-07-18 21:42:00,80.321,80.333,80.321,80.329,119990000.0
2007-07-18 21:43:00,80.322,80.328,80.319,80.324,143510000.0
2007-07-18 21:44:00,80.336,80.338,80.329,80.332,94720000.0
2007-07-18 21:45:00,80.342,80.37,80.335,80.362,99060000.0
2007-07-18 21:46:00,80.339,80.342,80.337,80.339,92200000.0
2007-07-18 21:47:00,80.33,80.347,80.33,80.336,71340000.0
2007-07-18 21:48:00,80.358,80.407,80.358,80.404,81540000.0
2007-07-18 21:49:00,80.37,80.376,80.368,80.37,110310000.0
2007-07-18 21:51:00,80.381,80.418,80.375,80.382,81940000.0
2007-07-18 21:52:00,80.371,80.378,80.371,80.376,89940000.0
2007-07-18 21:53:00,80.372,80.378,80.37,80.37,68490000.0
2007-07-18 21:54:00,80.38,80.421,80.379,80.386,112180000.0
2007-07-18 21:55:00,80.372,80.386,80.372,80.384,76360000.0
2007-07-18 21:56:00,80.377,80.38,80.375,80.378,68210000.0
2007-07-18 21:57:00,80.395,80.423,80.39,80.423,116770000.0
2007-07-18 21:58:00,80.388,80.389,80.386,80.388,104910000.0
2007-07-18 21:59:00,80.377,80.377,80.37,80.374,91330000.0
2007-07-18 22:00:00,80.389,80.421,80.377,80.421,77100000.0
2007-07-18 22:01:00,80.408,80.408,80.369,80.369,55820000.0
2007-07-18 22:02:00,80.377,80.377,80.369,80.369,98910000.0
2007-07-18 22:03:00,80.36,80.379,80.356,80.374,61700000.0
2007-07-18 22:04:00,80.351,80.36,80.34,80.34,91810000.0
2007-07-18 22:05:00,80.347,80.356,80.338,80.346,106780000.0
2007-07-18 22:06:00,80.342,80.379,80.342,80.376,123400000.0
2007-07-18 22:09:00,80.375,80.377,80.369,80.369,94580000.0
2007-07-18 22:12:00,80.386,80.39,80.379,80.379,98180000.0
2007-07-18 22:13:00,80.33,80.348,80.33,80.332,80100000.0
2007-07-18 22:15:00,80.349,80.387,80.349,80.38,109760000.0
2007-07-18 22:18:00,80.364,80.389,80.355,80.355,28130000.0
2007-07-18 22:19:00,80.358,80.358,80.351,80.356,57520000.0
2007-07-18 22:20:00,80.35,80.358,80.35,80.357,87810000.0
2007-07-18 22:21:00,80.36,80.379,80.358,80.358,7700000.0
2007-07-18 22:22:00,80.355,80.358,80.349,80.358,10740000.0
2007-07-18 22:23:00,80.35,80.35,80.346,80.348,87860000.0
2007-07-18 22:24:00,80.403,80.403,80.403,80.403,4510000.0
2007-07-18 22:25:00,80.356,80.357,80.349,80.356,74060000.0
2007-07-18 22:26:00,80.352,80.359,80.35,80.356,81580000.0
2007-07-18 22:27:00,80.356,80.392,80.356,80.385,66380000.0
2007-07-18 22:28:00,80.355,80.355,80.348,80.348,90840000.0
2007-07-18 22:29:00,80.337,80.347,80.337,80.344,65720000.0
2007-07-18 22:30:00,80.361,80.397,80.359,80.393,36000000.0
2007-07-18 22:31:00,80.365,80.366,80.36,80.364,73090000.0
2007-07-18 22:33:00,80.406,80.409,80.399,80.399,75110000.0
2007-07-18 22:36:00,80.351,80.398,80.349,80.393,116570000.0
2007-07-18 22:37:00,80.346,80.354,80.333,80.347,109690000.0
2007-07-18 22:38:00,80.341,80.346,80.34,80.344,51460000.0
2007-07-18 22:39:00,80.322,80.355,80.32,80.351,100080000.0
2007-07-18 22:40:00,80.326,80.327,80.319,80.319,92890000.0
2007-07-18 22:41:00,80.358,80.36,80.357,80.357,89160000.0
2007-07-18 22:42:00,80.407,80.407,80.401,80.401,22930000.0
2007-07-18 22:43:00,80.349,80.355,80.349,80.355,4880000.0
2007-07-18 22:44:00,80.348,80.35,80.347,80.349,45980000.0
2007-07-18 22:45:00,80.369,80.398,80.369,80.396,9200000.0
2007-07-18 22:46:00,80.349,80.356,80.349,80.349,52070000.0
2007-07-18 22:48:00,80.338,80.338,80.331,80.331,45860000.0
2007-07-18 22:49:00,80.356,80.356,80.348,80.349,116360000.0
2007-07-18 22:50:00,80.354,80.354,80.34,80.34,64650000.0
2007-07-18 22:51:00,80.357,80.41,80.356,80.356,47980000.0
2007-07-18 22:52:00,80.339,80.347,80.339,80.346,56020000.0
2007-07-18 22:53:00,80.364,80.364,80.351,80.351,45050000.0
2007-07-18 22:54:00,80.337,80.387,80.337,80.383,83430000.0
2007-07-18 22:56:00,80.349,80.349,80.338,80.341,97190000.0
2007-07-18 22:57:00,80.351,80.386,80.347,80.382,142590000.0
2007-07-18 22:58:00,80.334,80.338,80.334,80.337,49540000.0
2007-07-18 22:59:00,80.345,80.353,80.339,80.353,52690000.0
2007-07-18 23:00:00,80.349,80.37,80.342,80.365,42520000.0
2007-07-18 23:03:00,80.327,80.339,80.319,80.319,21270000.0
2007-07-18 23:04:00,80.308,80.314,80.304,80.307,21040000.0
2007-07-18 23:05:00,80.3,80.315,80.3,80.309,67370000.0
2007-07-18 23:06:00,80.328,80.342,80.315,80.333,40080000.0
2007-07-18 23:07:00,80.312,80.317,80.309,80.309,60170000.0
2007-07-18 23:08:00,80.331,80.336,80.33,80.33,33660000.0
2007-07-18 23:09:00,80.305,80.332,80.305,80.325,68180000.0
2007-07-18 23:10:00,80.29,80.296,80.29,80.296,42880000.0
2007-07-18 23:11:00,80.291,80.313,80.291,80.313,79050000.0
2007-07-18 23:12:00,80.317,80.338,80.317,80.338,10980000.0
2007-07-18 23:13:00,80.315,80.316,80.307,80.308,50940000.0
2007-07-18 23:15:00,80.324,80.324,80.318,80.318,19570000.0
2007-07-18 23:17:00,80.298,80.3,80.296,80.298,97620000.0
2007-07-18 23:18:00,80.326,80.327,80.318,80.318,72990000.0
2007-07-18 23:19:00,80.29,80.296,80.29,80.296,35890000.0
2007-07-18 23:21:00,80.337,80.337,80.33,80.331,91100000.0
2007-07-18 23:24:00,80.337,80.337,80.33,80.33,40380000.0
2007-07-18 23:26:00,80.308,80.31,80.306,80.308,101050000.0
2007-07-18 23:27:00,80.327,80.327,80.32,80.321,69620000.0
2007-07-18 23:28:00,80.299,80.3,80.296,80.296,69420000.0
2007-07-18 23:29:00,80.306,80.31,80.305,80.307,61910000.0
2007-07-18 23:30:00,80.302,80.33,80.302,80.324,100980000.0
2007-07-18 23:31:00,80.295,80.302,80.29,80.302,64180000.0
2007-07-18 23:33:00,80.304,80.32,80.304,80.315,67480000.0
2007-07-18 23:34:00,80.298,80.3,80.296,80.296,124750000.0
2007-07-18 23:36:00,80.302,80.302,80.282,80.282,89530000.0
2007-07-18 23:37:00,80.3,80.306,80.299,80.306,101750000.0
2007-07-18 23:38:00,80.297,80.304,80.297,80.304,72660000.0
2007-07-18 23:39:00,80.299,80.319,80.299,80.316,78170000.0
2007-07-18 23:40:00,80.287,80.297,80.287,80.297,91520000.0
2007-07-18 23:42:00,80.325,80.325,80.309,80.311,88810000.0
2007-07-18 23:43:00,80.301,80.307,80.299,80.299,67410000.0
2007-07-18 23:44:00,80.306,80.307,80.301,80.302,103570000.0
2007-07-18 23:45:00,80.311,80.322,80.302,80.318,73060000.0
2007-07-18 23:46:00,80.307,80.309,80.3,80.3,62120000.0
2007-07-18 23:47:00,80.287,80.288,80.28,80.288,85070000.0
2007-07-18 23:48:00,80.299,80.322,80.296,80.316,81780000.0
2007-07-18 23:49:00,80.297,80.297,80.291,80.291,97590000.0
2007-07-18 23:50:00,80.298,80.298,80.29,80.291,80380000.0
2007-07-18 23:51:00,80.298,80.303,80.28,80.281,120380000.0
2007-07-18 23:52:00,80.286,80.289,80.28,80.28,96790000.0
2007-07-18 23:54:00,80.292,80.304,80.292,80.299,87690000.0
2007-07-18 23:55:00,80.269,80.27,80.267,80.268,91220000.0
2007-07-18 23:56:00,80.279,80.287,80.272,80.278,83760000.0
2007-07-18 23:57:00,80.293,80.312,80.289,80.306,29650000.0
2007-07-18 23:59:00,80.285,80.285,80.271,80.271,58920000.0
2007-07-19 00:00:00,80.294,80.316,80.291,80.291,64350000.0
2007-07-19 00:01:00,80.294,80.294,80.263,80.263,102470000.0
2007-07-19 00:02:00,80.245,80.245,80.235,80.235,120470000.0
2007-07-19 00:03:00,80.229,80.258,80.229,80.256,42490000.0
2007-07-19 00:04:00,80.267,80.273,80.262,80.272,62320000.0
2007-07-19 00:05:00,80.268,80.276,80.267,80.275,71830000.0
2007-07-19 00:06:00,80.27,80.293,80.27,80.286,97470000.0
2007-07-19 00:07:00,80.288,80.295,80.279,80.288,42750000.0
2007-07-19 00:08:00,80.283,80.286,80.28,80.28,77390000.0
2007-07-19 00:09:00,80.284,80.299,80.265,80.297,44520000.0
2007-07-19 00:10:00,80.288,80.29,80.286,80.286,74360000.0
2007-07-19 00:11:00,80.296,80.296,80.29,80.291,79930000.0
2007-07-19 00:12:00,80.277,80.293,80.266,80.284,41330000.0
2007-07-19 00:13:00,80.245,80.249,80.228,80.241,49280000.0
2007-07-19 00:14:00,80.25,80.274,80.246,80.266,65500000.0
2007-07-19 00:15:00,80.283,80.31,80.278,80.304,49280000.0
2007-07-19 00:16:00,80.287,80.302,80.287,80.296,47260000.0
2007-07-19 00:17:00,80.306,80.314,80.304,80.314,77370000.0
2007-07-19 00:18:00,80.325,80.325,80.303,80.316,103800000.0
2007-07-19 00:20:00,80.309,80.318,80.309,80.318,73520000.0
2007-07-19 00:21:00,80.348,80.348,80.339,80.339,75570000.0
2007-07-19 00:24:00,80.313,80.341,80.313,80.313,45300000.0
2007-07-19 00:25:00,80.317,80.321,80.311,80.317,109220000.0
2007-07-19 00:27:00,80.311,80.332,80.306,80.327,39940000.0
2007-07-19 00:30:00,80.277,80.277,80.27,80.271,55360000.0
2007-07-19 00:31:00,80.318,80.32,80.318,80.319,46800000.0
2007-07-19 00:32:00,80.312,80.318,80.311,80.316,86040000.0
2007-07-19 00:33:00,80.336,80.336,80.33,80.33,148120000.0
2007-07-19 00:35:00,80.306,80.306,80.298,80.306,116030000.0
2007-07-19 00:36:00,80.32,80.342,80.317,80.335,103400000.0
2007-07-19 00:37:00,80.317,80.318,80.31,80.318,76280000.0
2007-07-19 00:38:00,80.307,80.309,80.305,80.307,70360000.0
2007-07-19 00:39:00,80.303,80.339,80.303,80.306,41600000.0
2007-07-19 00:40:00,80.299,80.311,80.299,80.309,30330000.0
2007-07-19 00:41:00,80.319,80.32,80.318,80.318,54830000.0
2007-07-19 00:42:00,80.345,80.345,80.34,80.34,24860000.0
2007-07-19 00:45:00,80.346,80.347,80.34,80.341,68690000.0
2007-07-19 00:46:00,80.325,80.327,80.319,80.322,97390000.0
2007-07-19 00:47:00,80.327,80.327,80.319,80.325,74320000.0
2007-07-19 00:48:00,80.366,80.366,80.36,80.362,65490000.0
2007-07-19 00:49:00,80.336,80.338,80.328,80.338,81350000.0
2007-07-19 00:51:00,80.367,80.367,80.355,80.355,134630000.0
2007-07-19 00:53:00,80.329,80.337,80.328,80.337,110880000.0
2007-07-19 00:54:00,80.332,80.359,80.332,80.352,53420000.0
2007-07-19 00:55:00,80.329,80.33,80.327,80.329,91350000.0
2007-07-19 00:56:00,80.319,80.32,80.317,80.319,77470000.0
2007-07-19 00:57:00,80.356,80.356,80.35,80.35,67600000.0
2007-07-19 00:58:00,80.325,80.327,80.32,80.325,75790000.0
2007-07-19 00:59:00,80.315,80.316,80.31,80.316,59090000.0
2007-07-19 01:00:00,80.297,80.297,80.289,80.289,51480000.0
2007-07-19 01:03:00,80.367,80.367,80.358,80.358,84150000.0
2007-07-19 01:05:00,80.328,80.331,80.327,80.329,74700000.0
2007-07-19 01:06:00,80.321,80.358,80.321,80.356,63990000.0
2007-07-19 01:08:00,80.325,80.327,80.32,80.326,61990000.0
2007-07-19 01:09:00,80.337,80.361,80.332,80.354,49150000.0
2007-07-19 01:10:00,80.298,80.298,80.298,80.298,1130000.0
2007-07-19 01:12:00,80.336,80.336,80.33,80.33,71950000.0
2007-07-19 01:13:00,80.308,80.317,80.302,80.302,58570000.0
2007-07-19 01:15:00,80.327,80.327,80.317,80.317,66300000.0
2007-07-19 01:16:00,80.305,80.307,80.299,80.299,31430000.0
2007-07-19 01:17:00,80.307,80.326,80.307,80.326,66190000.0
2007-07-19 01:18:00,80.367,80.367,80.36,80.361,81370000.0
2007-07-19 01:19:00,80.351,80.357,80.35,80.35,87770000.0
2007-07-19 01:20:00,80.358,80.359,80.356,80.358,82620000.0
2007-07-19 01:21:00,80.351,80.383,80.351,80.376,52520000.0
2007-07-19 01:23:00,80.357,80.357,80.349,80.356,56510000.0
2007-07-19 01:24:00,80.384,80.384,80.353,80.353,51620000.0
2007-07-19 01:25:00,80.356,80.357,80.349,80.349,39480000.0
2007-07-19 01:26:00,80.356,80.357,80.349,80.356,32380000.0
2007-07-19 01:27:00,80.358,80.38,80.358,80.38,8490000.0
2007-07-19 01:28:00,80.36,80.365,80.36,80.36,14950000.0
2007-07-19 01:29:00,80.366,80.366,80.349,80.349,58530000.0
2007-07-19 01:30:00,80.361,80.384,80.353,80.353,111660000.0
2007-07-19 01:33:00,80.385,80.385,80.364,80.364,116950000.0
2007-07-19 01:34:00,80.361,80.361,80.354,80.359,13740000.0
2007-07-19 01:35:00,80.364,80.364,80.352,80.357,126570000.0
2007-07-19 01:36:00,80.354,80.391,80.354,80.385,122360000.0
2007-07-19 01:38:00,80.339,80.341,80.335,80.34,156110000.0
2007-07-19 01:39:00,80.348,80.36,80.336,80.352,112920000.0
2007-07-19 01:40:00,80.327,80.338,80.327,80.338,73330000.0
2007-07-19 01:41:00,80.332,80.337,80.33,80.336,51620000.0
2007-07-19 01:42:00,80.338,80.358,80.338,80.356,10260000.0
2007-07-19 01:43:00,80.327,80.339,80.305,80.339,144610000.0
2007-07-19 01:44:00,80.335,80.347,80.335,80.345,116370000.0
2007-07-19 01:45:00,80.332,80.332,80.269,80.321,109540000.0
2007-07-19 01:46:00,80.313,80.32,80.307,80.311,115140000.0
2007-07-19 01:47:00,80.327,80.33,80.322,80.325,119960000.0
2007-07-19 01:48:00,80.364,80.367,80.358,80.361,91460000.0
2007-07-19 01:49:00,80.336,80.336,80.327,80.329,86980000.0
2007-07-19 01:50:00,80.337,80.34,80.337,80.337,65560000.0
2007-07-19 01:51:00,80.352,80.373,80.343,80.365,92450000.0
2007-07-19 01:52:00,80.347,80.347,80.339,80.339,57240000.0
2007-07-19 01:53:00,80.348,80.348,80.337,80.344,140200000.0
2007-07-19 01:54:00,80.373,80.373,80.371,80.371,3190000.0
2007-07-19 01:57:00,80.345,80.377,80.345,80.375,133050000.0
2007-07-19 02:00:00,80.355,80.366,80.342,80.342,15070000.0
2007-07-19 02:01:00,80.346,80.351,80.341,80.349,15630000.0
2007-07-19 02:02:00,80.355,80.361,80.354,80.356,101250000.0
2007-07-19 02:03:00,80.393,80.393,80.391,80.391,4890000.0
2007-07-19 02:04:00,80.366,80.371,80.366,80.369,82900000.0
2007-07-19 02:05:00,80.378,80.378,80.369,80.377,50310000.0
2007-07-19 02:06:00,80.373,80.391,80.373,80.387,172570000.0
2007-07-19 02:07:00,80.373,80.376,80.364,80.364,154420000.0
2007-07-19 02:08:00,80.355,80.362,80.355,80.358,117010000.0
2007-07-19 02:09:00,80.352,80.382,80.352,80.358,108970000.0
2007-07-19 02:10:00,80.343,80.35,80.338,80.341,130830000.0
2007-07-19 02:12:00,80.341,80.368,80.341,80.365,80580000.0
2007-07-19 02:14:00,80.347,80.347,80.34,80.34,69000000.0
2007-07-19 02:15:00,80.35,80.37,80.342,80.366,96520000.0
2007-07-19 02:16:00,80.33,80.339,80.33,80.339,61090000.0
2007-07-19 02:18:00,80.33,80.364,80.33,80.332,132540000.0
2007-07-19 02:19:00,80.336,80.34,80.336,80.336,151580000.0
2007-07-19 02:20:00,80.326,80.336,80.326,80.336,128300000.0
2007-07-19 02:21:00,80.334,80.372,80.334,80.336,127100000.0
2007-07-19 02:22:00,80.336,80.336,80.316,80.316,143280000.0
2007-07-19 02:23:00,80.305,80.31,80.304,80.306,109040000.0
2007-07-19 02:24:00,80.358,80.358,80.352,80.352,6940000.0
2007-07-19 02:27:00,80.323,80.351,80.323,80.345,130110000.0
2007-07-19 02:29:00,80.307,80.318,80.307,80.315,120240000.0
2007-07-19 02:30:00,80.319,80.347,80.319,80.346,13460000.0
2007-07-19 02:32:00,80.325,80.331,80.324,80.326,113170000.0
2007-07-19 02:33:00,80.337,80.361,80.332,80.361,12030000.0
2007-07-19 02:34:00,80.328,80.338,80.328,80.331,90390000.0
2007-07-19 02:36:00,80.366,80.367,80.36,80.361,164800000.0
2007-07-19 02:37:00,80.336,80.337,80.326,80.326,149920000.0
2007-07-19 02:39:00,80.337,80.346,80.333,80.335,107770000.0
2007-07-19 02:40:00,80.313,80.32,80.308,80.314,121550000.0
2007-07-19 02:41:00,80.327,80.33,80.322,80.325,135370000.0
2007-07-19 02:42:00,80.321,80.345,80.321,80.331,91980000.0
2007-07-19 02:43:00,80.341,80.348,80.34,80.341,87130000.0
2007-07-19 02:44:00,80.35,80.366,80.35,80.364,65520000.0
2007-07-19 02:45:00,80.362,80.383,80.358,80.373,95620000.0
2007-07-19 02:46:00,80.339,80.347,80.339,80.347,59130000.0
2007-07-19 02:47:00,80.339,80.342,80.333,80.335,152380000.0
2007-07-19 02:48:00,80.346,80.368,80.346,80.365,134230000.0
2007-07-19 02:49:00,80.338,80.348,80.338,80.344,131510000.0
2007-07-19 02:50:00,80.336,80.341,80.334,80.339,131490000.0
2007-07-19 02:51:00,80.353,80.382,80.342,80.353,122870000.0
2007-07-19 02:52:00,80.342,80.349,80.34,80.347,150080000.0
2007-07-19 02:53:00,80.336,80.346,80.336,80.344,116330000.0
2007-07-19 02:54:00,80.381,80.382,80.381,80.382,3940000.0
2007-07-19 02:55:00,80.339,80.345,80.334,80.337,155580000.0
2007-07-19 02:56:00,80.325,80.344,80.325,80.343,105750000.0
2007-07-19 02:57:00,80.343,80.357,80.342,80.357,19050000.0
2007-07-19 02:58:00,80.335,80.342,80.335,80.342,3760000.0
2007-07-19 02:59:00,80.34,80.353,80.34,80.353,106580000.0
2007-07-19 03:00:00,80.355,80.386,80.355,80.386,9010000.0
2007-07-19 03:01:00,80.381,80.392,80.369,80.392,14680000.0
2007-07-19 03:03:00,80.374,80.409,80.374,80.406,18810000.0
2007-07-19 03:04:00,80.371,80.395,80.371,80.381,157590000.0
2007-07-19 03:05:00,80.366,80.383,80.359,80.359,113160000.0
2007-07-19 03:06:00,80.352,80.39,80.352,80.385,19140000.0
2007-07-19 03:08:00,80.347,80.361,80.347,80.356,114300000.0
2007-07-19 03:09:00,80.355,80.385,80.355,80.377,17120000.0
2007-07-19 03:10:00,80.368,80.377,80.368,80.368,148380000.0
2007-07-19 03:11:00,80.337,80.347,80.337,80.347,130880000.0
2007-07-19 03:12:00,80.344,80.375,80.344,80.366,130010000.0
2007-07-19 03:13:00,80.349,80.349,80.339,80.344,158780000.0
2007-07-19 03:14:00,80.337,80.347,80.337,80.345,112690000.0
2007-07-19 03:15:00,80.352,80.379,80.351,80.362,23030000.0
2007-07-19 03:16:00,80.344,80.369,80.342,80.366,23080000.0
2007-07-19 03:17:00,80.357,80.379,80.346,80.352,126280000.0
2007-07-19 03:18:00,80.361,80.382,80.358,80.376,129160000.0
2007-07-19 03:19:00,80.365,80.392,80.365,80.392,157030000.0
2007-07-19 03:20:00,80.38,80.406,80.379,80.387,120370000.0
2007-07-19 03:21:00,80.435,80.438,80.431,80.431,10930000.0
2007-07-19 03:22:00,80.415,80.415,80.409,80.409,4130000.0
2007-07-19 03:23:00,80.405,80.419,80.394,80.406,115430000.0
2007-07-19 03:24:00,80.423,80.448,80.423,80.448,19500000.0
2007-07-19 03:25:00,80.448,80.448,80.426,80.426,9890000.0
2007-07-19 03:26:00,80.45,80.45,80.427,80.436,114300000.0
2007-07-19 03:27:00,80.452,80.475,80.449,80.466,20170000.0
2007-07-19 03:28:00,80.449,80.46,80.449,80.46,8820000.0
2007-07-19 03:29:00,80.453,80.457,80.449,80.449,116760000.0
2007-07-19 03:30:00,80.464,80.472,80.458,80.471,15850000.0
2007-07-19 03:31:00,80.448,80.463,80.448,80.463,142060000.0
2007-07-19 03:32:00,80.476,80.482,80.451,80.459,130070000.0
2007-07-19 03:33:00,80.476,80.49,80.459,80.484,136650000.0
2007-07-19 03:34:00,80.44,80.468,80.431,80.455,146590000.0
2007-07-19 03:35:00,80.416,80.45,80.414,80.45,112360000.0
2007-07-19 03:36:00,80.426,80.442,80.426,80.439,14540000.0
2007-07-19 03:37:00,80.409,80.421,80.396,80.401,130830000.0
2007-07-19 03:38:00,80.394,80.413,80.394,80.413,159150000.0
2007-07-19 03:39:00,80.399,80.419,80.393,80.404,116900000.0
2007-07-19 03:42:00,80.394,80.421,80.385,80.421,14390000.0
2007-07-19 03:43:00,80.398,80.42,80.398,80.42,6190000.0
2007-07-19 03:44:00,80.393,80.422,80.393,80.422,150900000.0
2007-07-19 03:45:00,80.395,80.42,80.388,80.395,108050000.0
2007-07-19 03:46:00,80.373,80.383,80.373,80.378,10400000.0
2007-07-19 03:47:00,80.388,80.408,80.388,80.403,120510000.0
2007-07-19 03:48:00,80.402,80.407,80.386,80.386,14720000.0
2007-07-19 03:49:00,80.371,80.377,80.37,80.377,8450000.0
2007-07-19 03:50:00,80.368,80.387,80.366,80.387,135190000.0
2007-07-19 03:51:00,80.354,80.402,80.354,80.388,132970000.0
2007-07-19 03:52:00,80.354,80.38,80.354,80.376,154960000.0
2007-07-19 03:53:00,80.381,80.381,80.35,80.35,120070000.0
2007-07-19 03:54:00,80.38,80.389,80.376,80.388,19950000.0
2007-07-19 03:55:00,80.387,80.387,80.379,80.379,9280000.0
2007-07-19 03:56:00,80.341,80.371,80.341,80.371,111930000.0
2007-07-19 03:57:00,80.358,80.376,80.358,80.375,12440000.0
2007-07-19 03:58:00,80.372,80.372,80.344,80.344,8820000.0
2007-07-19 03:59:00,80.351,80.382,80.344,80.344,110200000.0
2007-07-19 04:00:00,80.369,80.374,80.369,80.369,14310000.0
2007-07-19 04:02:00,80.376,80.376,80.347,80.347,67820000.0
2007-07-19 04:03:00,80.354,80.386,80.354,80.382,149180000.0
2007-07-19 04:05:00,80.359,80.389,80.356,80.389,144420000.0
2007-07-19 04:06:00,80.405,80.408,80.4,80.402,130200000.0
2007-07-19 04:07:00,80.354,80.38,80.354,80.354,121430000.0
2007-07-19 04:08:00,80.364,80.375,80.354,80.373,165030000.0
2007-07-19 04:09:00,80.383,80.39,80.378,80.378,124270000.0
2007-07-19 04:10:00,80.358,80.358,80.351,80.351,5670000.0
2007-07-19 04:11:00,80.329,80.343,80.329,80.343,143550000.0
2007-07-19 04:12:00,80.339,80.371,80.339,80.366,139500000.0
2007-07-19 04:13:00,80.379,80.381,80.376,80.379,130190000.0
2007-07-19 04:14:00,80.367,80.367,80.339,80.339,157090000.0
2007-07-19 04:15:00,80.35,80.379,80.34,80.34,112140000.0
2007-07-19 04:18:00,80.338,80.353,80.334,80.334,10370000.0
2007-07-19 04:19:00,80.352,80.361,80.326,80.361,167110000.0
2007-07-19 04:20:00,80.333,80.36,80.329,80.329,160620000.0
2007-07-19 04:21:00,80.354,80.36,80.331,80.355,123200000.0
2007-07-19 04:22:00,80.33,80.355,80.314,80.314,113160000.0
2007-07-19 04:23:00,80.332,80.34,80.312,80.34,123540000.0
2007-07-19 04:24:00,80.325,80.359,80.324,80.35,129690000.0
2007-07-19 04:25:00,80.33,80.364,80.33,80.336,89770000.0
2007-07-19 04:26:00,80.345,80.345,80.321,80.321,88770000.0
2007-07-19 04:27:00,80.338,80.349,80.312,80.312,65090000.0
2007-07-19 04:28:00,80.315,80.316,80.309,80.31,102230000.0
2007-07-19 04:29:00,80.317,80.317,80.31,80.316,57470000.0
2007-07-19 04:30:00,80.327,80.33,80.315,80.317,137330000.0
2007-07-19 04:31:00,80.33,80.366,80.33,80.354,142150000.0
2007-07-19 04:32:00,80.319,80.344,80.319,80.344,144810000.0
2007-07-19 04:33:00,80.31,80.358,80.31,80.352,123230000.0
2007-07-19 04:34:00,80.309,80.317,80.309,80.317,127300000.0
2007-07-19 04:36:00,80.329,80.358,80.329,80.354,111080000.0
2007-07-19 04:37:00,80.355,80.355,80.353,80.353,3240000.0
2007-07-19 04:38:00,80.354,80.36,80.348,80.348,115740000.0
2007-07-19 04:39:00,80.332,80.353,80.327,80.327,12480000.0
2007-07-19 04:40:00,80.338,80.346,80.331,80.331,133090000.0
2007-07-19 04:41:00,80.356,80.356,80.339,80.339,146450000.0
2007-07-19 04:42:00,80.363,80.374,80.339,80.35,115150000.0
2007-07-19 04:43:00,80.344,80.358,80.337,80.358,23910000.0
2007-07-19 04:44:00,80.351,80.364,80.344,80.364,158680000.0
2007-07-19 04:45:00,80.351,80.377,80.346,80.349,112210000.0
2007-07-19 04:47:00,80.381,80.384,80.361,80.361,111680000.0
2007-07-19 04:48:00,80.356,80.378,80.356,80.376,13600000.0
2007-07-19 04:49:00,80.356,80.374,80.356,80.364,18770000.0
2007-07-19 04:50:00,80.35,80.373,80.341,80.341,150670000.0
2007-07-19 04:51:00,80.344,80.362,80.303,80.338,125180000.0
2007-07-19 04:52:00,80.308,80.339,80.305,80.332,131630000.0
2007-07-19 04:53:00,80.325,80.37,80.325,80.363,160750000.0
2007-07-19 04:54:00,80.355,80.37,80.329,80.346,107900000.0
2007-07-19 04:55:00,80.312,80.328,80.31,80.31,11830000.0
2007-07-19 04:56:00,80.304,80.331,80.304,80.316,147850000.0
2007-07-19 04:57:00,80.291,80.336,80.291,80.322,142500000.0
2007-07-19 04:58:00,80.309,80.331,80.298,80.312,131370000.0
2007-07-19 04:59:00,80.295,80.299,80.29,80.291,124790000.0
2007-07-19 05:00:00,80.33,80.345,80.33,80.338,126260000.0
2007-07-19 05:01:00,80.306,80.333,80.306,80.333,158130000.0
2007-07-19 05:02:00,80.322,80.331,80.303,80.308,111890000.0
2007-07-19 05:03:00,80.311,80.338,80.311,80.338,10400000.0
2007-07-19 05:05:00,80.336,80.337,80.325,80.326,142020000.0
2007-07-19 05:06:00,80.31,80.337,80.3,80.31,138160000.0
2007-07-19 05:07:00,80.33,80.33,80.306,80.324,141400000.0
2007-07-19 05:08:00,80.335,80.338,80.331,80.332,121410000.0
2007-07-19 05:09:00,80.336,80.337,80.329,80.329,126350000.0
2007-07-19 05:10:00,80.332,80.332,80.298,80.316,152760000.0
2007-07-19 05:11:00,80.325,80.33,80.324,80.326,109960000.0
2007-07-19 05:12:00,80.311,80.328,80.305,80.328,16330000.0
2007-07-19 05:13:00,80.313,80.338,80.306,80.335,156550000.0
2007-07-19 05:14:00,80.298,80.331,80.298,80.3,107290000.0
2007-07-19 05:15:00,80.33,80.334,80.325,80.325,14870000.0
2007-07-19 05:17:00,80.306,80.332,80.306,80.324,114010000.0
2007-07-19 05:18:00,80.314,80.347,80.314,80.345,14080000.0
2007-07-19 05:19:00,80.297,80.335,80.297,80.335,130900000.0
2007-07-19 05:20:00,80.308,80.317,80.307,80.314,135770000.0
2007-07-19 05:21:00,80.312,80.345,80.312,80.322,91950000.0
2007-07-19 05:22:00,80.342,80.342,80.311,80.319,97340000.0
2007-07-19 05:24:00,80.354,80.357,80.351,80.351,94750000.0
2007-07-19 05:26:00,80.309,80.313,80.303,80.303,133050000.0
2007-07-19 05:27:00,80.322,80.358,80.322,80.354,142240000.0
2007-07-19 05:28:00,80.326,80.33,80.326,80.327,138050000.0
2007-07-19 05:29:00,80.316,80.321,80.314,80.319,127820000.0
2007-07-19 05:30:00,80.344,80.356,80.344,80.347,124890000.0
2007-07-19 05:33:00,80.311,80.35,80.311,80.341,104610000.0
2007-07-19 05:35:00,80.318,80.341,80.31,80.332,107980000.0
2007-07-19 05:36:00,80.349,80.349,80.347,80.347,5260000.0
2007-07-19 05:37:00,80.311,80.319,80.303,80.311,116170000.0
2007-07-19 05:38:00,80.345,80.345,80.318,80.34,131150000.0
2007-07-19 05:39:00,80.333,80.339,80.312,80.338,91240000.0
2007-07-19 05:40:00,80.302,80.324,80.302,80.324,85480000.0
2007-07-19 05:41:00,80.312,80.333,80.305,80.305,64490000.0
2007-07-19 05:42:00,80.325,80.343,80.311,80.311,99030000.0
2007-07-19 05:43:00,80.338,80.34,80.337,80.338,57080000.0
2007-07-19 05:45:00,80.343,80.346,80.336,80.338,147520000.0
2007-07-19 05:46:00,80.301,80.325,80.301,80.325,132230000.0
2007-07-19 05:47:00,80.311,80.33,80.311,80.322,130470000.0
2007-07-19 05:48:00,80.313,80.351,80.313,80.345,129910000.0
2007-07-19 05:49:00,80.317,80.317,80.308,80.308,156270000.0
2007-07-19 05:51:00,80.344,80.349,80.338,80.338,101920000.0
2007-07-19 05:53:00,80.316,80.318,80.31,80.31,60000000.0
2007-07-19 05:54:00,80.322,80.351,80.322,80.344,96740000.0
2007-07-19 05:55:00,80.308,80.31,80.307,80.31,61210000.0
2007-07-19 05:57:00,80.321,80.339,80.316,80.331,141720000.0
2007-07-19 05:58:00,80.314,80.319,80.309,80.31,150580000.0
2007-07-19 05:59:00,80.321,80.344,80.321,80.344,129210000.0
2007-07-19 06:00:00,80.338,80.352,80.332,80.346,134810000.0
2007-07-19 06:03:00,80.32,80.357,80.32,80.352,106430000.0
2007-07-19 06:04:00,80.326,80.328,80.326,80.328,3760000.0
2007-07-19 06:06:00,80.354,80.357,80.349,80.349,115760000.0
2007-07-19 06:07:00,80.345,80.345,80.339,80.341,7880000.0
2007-07-19 06:08:00,80.346,80.347,80.34,80.341,129640000.0
2007-07-19 06:09:00,80.333,80.355,80.326,80.345,136720000.0
2007-07-19 06:10:00,80.345,80.345,80.323,80.33,153130000.0
2007-07-19 06:11:00,80.317,80.332,80.317,80.332,121930000.0
2007-07-19 06:12:00,80.338,80.359,80.338,80.358,13970000.0
2007-07-19 06:13:00,80.354,80.354,80.351,80.351,5630000.0
2007-07-19 06:14:00,80.355,80.359,80.351,80.351,140090000.0
2007-07-19 06:15:00,80.36,80.368,80.358,80.361,141940000.0
2007-07-19 06:17:00,80.342,80.342,80.323,80.327,107490000.0
2007-07-19 06:18:00,80.322,80.356,80.322,80.333,15420000.0
2007-07-19 06:19:00,80.325,80.338,80.325,80.338,9510000.0
2007-07-19 06:20:00,80.335,80.347,80.335,80.345,109540000.0
2007-07-19 06:21:00,80.394,80.395,80.389,80.391,9990000.0
2007-07-19 06:22:00,80.336,80.34,80.336,80.337,139570000.0
2007-07-19 06:24:00,80.356,80.357,80.35,80.35,122020000.0
2007-07-19 06:27:00,80.363,80.366,80.356,80.356,108840000.0
2007-07-19 06:29:00,80.326,80.345,80.324,80.334,116520000.0
2007-07-19 06:30:00,80.368,80.368,80.357,80.357,4880000.0
2007-07-19 06:31:00,80.335,80.345,80.335,80.345,9240000.0
2007-07-19 06:32:00,80.316,80.327,80.316,80.327,133520000.0
2007-07-19 06:33:00,80.356,80.373,80.332,80.342,128840000.0
2007-07-19 06:34:00,80.328,80.341,80.324,80.327,153710000.0
2007-07-19 06:36:00,80.34,80.387,80.34,80.387,9430000.0
2007-07-19 06:37:00,80.343,80.348,80.336,80.346,23470000.0
2007-07-19 06:38:00,80.322,80.336,80.322,80.327,150120000.0
2007-07-19 06:39:00,80.35,80.389,80.35,80.381,114050000.0
2007-07-19 06:42:00,80.364,80.366,80.357,80.359,136900000.0
2007-07-19 06:43:00,80.321,80.342,80.321,80.335,136550000.0
2007-07-19 06:44:00,80.329,80.344,80.324,80.324,131730000.0
2007-07-19 06:45:00,80.341,80.358,80.313,80.357,136610000.0
2007-07-19 06:48:00,80.333,80.339,80.329,80.329,105200000.0
2007-07-19 06:50:00,80.317,80.317,80.305,80.306,146200000.0
2007-07-19 06:51:00,80.383,80.387,80.376,80.378,133230000.0
2007-07-19 06:54:00,80.347,80.347,80.34,80.341,134290000.0
2007-07-19 06:55:00,80.318,80.321,80.316,80.317,160880000.0
2007-07-19 06:56:00,80.306,80.316,80.306,80.308,110890000.0
2007-07-19 06:57:00,80.34,80.363,80.327,80.327,6960000.0
2007-07-19 06:58:00,80.32,80.353,80.319,80.349,139540000.0
2007-07-19 06:59:00,80.322,80.327,80.32,80.325,158940000.0
2007-07-19 07:00:00,80.32,80.356,80.32,80.354,107080000.0
2007-07-19 07:02:00,80.35,80.352,80.333,80.347,113660000.0
2007-07-19 07:03:00,80.37,80.372,80.34,80.34,25230000.0
2007-07-19 07:04:00,80.333,80.364,80.333,80.364,129080000.0
2007-07-19 07:05:00,80.348,80.361,80.333,80.361,152130000.0
2007-07-19 07:06:00,80.349,80.377,80.349,80.349,112510000.0
2007-07-19 07:07:00,80.379,80.381,80.359,80.361,24070000.0
2007-07-19 07:08:00,80.37,80.389,80.366,80.369,156970000.0
2007-07-19 07:09:00,80.358,80.381,80.358,80.372,116260000.0
2007-07-19 07:10:00,80.377,80.382,80.374,80.382,10040000.0
2007-07-19 07:11:00,80.378,80.383,80.363,80.363,58070000.0
2007-07-19 07:12:00,80.396,80.398,80.386,80.387,151090000.0
2007-07-19 07:14:00,80.366,80.37,80.365,80.368,148680000.0
2007-07-19 07:15:00,80.391,80.399,80.365,80.395,132830000.0
2007-07-19 07:16:00,80.363,80.394,80.363,80.394,125550000.0
2007-07-19 07:18:00,80.393,80.398,80.387,80.387,110580000.0
2007-07-19 07:21:00,80.405,80.408,80.4,80.401,131890000.0
2007-07-19 07:24:00,80.405,80.407,80.397,80.397,117160000.0
2007-07-19 07:27:00,80.36,80.397,80.354,80.365,102480000.0
2007-07-19 07:28:00,80.354,80.38,80.354,80.376,91610000.0
2007-07-19 07:29:00,80.361,80.383,80.361,80.383,67850000.0
2007-07-19 07:30:00,80.352,80.401,80.352,80.393,95930000.0
2007-07-19 07:33:00,80.369,80.415,80.364,80.397,130730000.0
2007-07-19 07:34:00,80.359,80.366,80.359,80.364,136000000.0
2007-07-19 07:36:00,80.366,80.391,80.366,80.371,120770000.0
2007-07-19 07:37:00,80.363,80.392,80.363,80.383,148570000.0
2007-07-19 07:38:00,80.366,80.391,80.365,80.391,106980000.0
2007-07-19 07:39:00,80.391,80.394,80.377,80.386,22750000.0
2007-07-19 07:42:00,80.384,80.425,80.377,80.423,133760000.0
2007-07-19 07:43:00,80.37,80.378,80.369,80.37,151380000.0
2007-07-19 07:44:00,80.373,80.377,80.369,80.369,111560000.0
2007-07-19 07:45:00,80.435,80.435,80.432,80.432,5440000.0
2007-07-19 07:48:00,80.379,80.41,80.375,80.403,106680000.0
2007-07-19 07:49:00,80.371,80.373,80.361,80.362,120020000.0
2007-07-19 07:50:00,80.377,80.38,80.372,80.375,128350000.0
2007-07-19 07:51:00,80.372,80.406,80.372,80.405,92010000.0
2007-07-19 07:52:00,80.377,80.377,80.368,80.37,94820000.0
2007-07-19 07:54:00,80.383,80.431,80.378,80.423,86780000.0
2007-07-19 07:55:00,80.371,80.377,80.37,80.377,51230000.0
2007-07-19 07:56:00,80.374,80.411,80.374,80.411,142080000.0
2007-07-19 07:57:00,80.381,80.426,80.381,80.423,129830000.0
2007-07-19 08:00:00,80.401,80.42,80.386,80.417,125150000.0
2007-07-19 08:01:00,80.381,80.409,80.372,80.372,155280000.0
2007-07-19 08:02:00,80.379,80.413,80.379,80.388,111070000.0
2007-07-19 08:03:00,80.399,80.411,80.391,80.41,16600000.0
2007-07-19 08:05:00,80.376,80.396,80.369,80.369,111440000.0
2007-07-19 08:06:00,80.384,80.399,80.38,80.396,21530000.0
2007-07-19 08:08:00,80.358,80.382,80.351,80.351,109530000.0
2007-07-19 08:09:00,80.349,80.379,80.349,80.377,15430000.0
2007-07-19 08:10:00,80.347,80.347,80.339,80.339,154970000.0
2007-07-19 08:11:00,80.343,80.348,80.336,80.336,111640000.0
2007-07-19 08:12:00,80.335,80.353,80.335,80.349,16930000.0
2007-07-19 08:13:00,80.324,80.341,80.324,80.337,125530000.0
2007-07-19 08:15:00,80.344,80.347,80.338,80.338,111720000.0
2007-07-19 08:16:00,80.335,80.351,80.335,80.351,6010000.0
2007-07-19 08:17:00,80.328,80.345,80.328,80.336,106790000.0
2007-07-19 08:18:00,80.35,80.361,80.341,80.361,11300000.0
2007-07-19 08:19:00,80.35,80.364,80.332,80.348,88430000.0
2007-07-19 08:20:00,80.321,80.333,80.319,80.319,87340000.0
2007-07-19 08:21:00,80.329,80.37,80.325,80.34,63800000.0
2007-07-19 08:22:00,80.34,80.379,80.34,80.36,97040000.0
2007-07-19 08:23:00,80.372,80.392,80.372,80.382,54690000.0
2007-07-19 08:24:00,80.377,80.412,80.377,80.403,152370000.0
2007-07-19 08:25:00,80.405,80.408,80.402,80.406,138640000.0
2007-07-19 08:26:00,80.391,80.4,80.378,80.395,144880000.0
2007-07-19 08:27:00,80.414,80.419,80.41,80.412,124120000.0
2007-07-19 08:28:00,80.363,80.395,80.363,80.388,126060000.0
2007-07-19 08:29:00,80.399,80.4,80.396,80.398,157540000.0
2007-07-19 08:30:00,80.368,80.388,80.367,80.384,106280000.0
2007-07-19 08:32:00,80.392,80.392,80.342,80.342,151110000.0
2007-07-19 08:33:00,80.348,80.374,80.341,80.359,144710000.0
2007-07-19 08:34:00,80.364,80.365,80.338,80.338,142280000.0
2007-07-19 08:35:00,80.346,80.351,80.344,80.349,134240000.0
2007-07-19 08:36:00,80.342,80.392,80.342,80.386,135040000.0
2007-07-19 08:37:00,80.364,80.379,80.348,80.374,160220000.0
2007-07-19 08:38:00,80.384,80.387,80.378,80.378,118170000.0
2007-07-19 08:39:00,80.346,80.364,80.34,80.34,11490000.0
2007-07-19 08:40:00,80.332,80.352,80.332,80.341,13890000.0
2007-07-19 08:41:00,80.327,80.336,80.326,80.335,118170000.0
2007-07-19 08:42:00,80.356,80.366,80.349,80.366,21420000.0
2007-07-19 08:43:00,80.355,80.378,80.355,80.378,7130000.0
2007-07-19 08:44:00,80.355,80.355,80.324,80.348,58980000.0
2007-07-19 08:45:00,80.334,80.381,80.328,80.374,143500000.0
2007-07-19 08:46:00,80.37,80.37,80.348,80.366,135750000.0
2007-07-19 08:47:00,80.373,80.382,80.356,80.382,146810000.0
2007-07-19 08:48:00,80.395,80.396,80.39,80.39,129070000.0
2007-07-19 08:49:00,80.351,80.375,80.351,80.368,135380000.0
2007-07-19 08:50:00,80.374,80.381,80.348,80.349,158990000.0
2007-07-19 08:51:00,80.382,80.387,80.368,80.368,112610000.0
2007-07-19 08:52:00,80.375,80.375,80.372,80.372,4690000.0
2007-07-19 08:53:00,80.373,80.385,80.368,80.368,120420000.0
2007-07-19 08:54:00,80.371,80.371,80.355,80.355,3570000.0
2007-07-19 08:55:00,80.347,80.347,80.335,80.347,18330000.0
2007-07-19 08:56:00,80.328,80.352,80.328,80.352,115110000.0
2007-07-19 08:57:00,80.356,80.37,80.356,80.365,11530000.0
2007-07-19 08:58:00,80.325,80.351,80.325,80.351,7080000.0
2007-07-19 08:59:00,80.319,80.361,80.319,80.361,142400000.0
2007-07-19 09:00:00,80.341,80.379,80.341,80.377,134530000.0
2007-07-19 09:01:00,80.329,80.331,80.326,80.328,129220000.0
2007-07-19 09:02:00,80.338,80.346,80.336,80.343,147630000.0
2007-07-19 09:03:00,80.325,80.385,80.325,80.339,121740000.0
2007-07-19 09:04:00,80.346,80.36,80.337,80.36,18060000.0
2007-07-19 09:05:00,80.357,80.367,80.357,80.365,143370000.0
2007-07-19 09:06:00,80.356,80.363,80.336,80.363,132120000.0
2007-07-19 09:07:00,80.32,80.352,80.311,80.32,138760000.0
2007-07-19 09:09:00,80.344,80.348,80.338,80.338,118010000.0
2007-07-19 09:10:00,80.313,80.316,80.308,80.31,16710000.0
2007-07-19 09:11:00,80.321,80.322,80.301,80.322,149090000.0
2007-07-19 09:12:00,80.307,80.335,80.305,80.32,139260000.0
2007-07-19 09:13:00,80.346,80.346,80.323,80.328,140850000.0
2007-07-19 09:14:00,80.342,80.342,80.304,80.304,130590000.0
2007-07-19 09:15:00,80.304,80.35,80.304,80.346,130090000.0
2007-07-19 09:16:00,80.339,80.34,80.336,80.336,164440000.0
2007-07-19 09:17:00,80.344,80.35,80.34,80.346,112860000.0
2007-07-19 09:18:00,80.341,80.341,80.305,80.305,17120000.0
2007-07-19 09:19:00,80.302,80.306,80.294,80.303,138220000.0
2007-07-19 09:20:00,80.316,80.343,80.316,80.32,141200000.0
2007-07-19 09:21:00,80.313,80.375,80.313,80.372,132050000.0
2007-07-19 09:22:00,80.325,80.327,80.317,80.327,125370000.0
2007-07-19 09:23:00,80.351,80.367,80.351,80.363,157910000.0
2007-07-19 09:24:00,80.342,80.383,80.342,80.369,109870000.0
2007-07-19 09:25:00,80.332,80.35,80.332,80.35,11860000.0
2007-07-19 09:27:00,80.387,80.387,80.379,80.381,126550000.0
2007-07-19 09:28:00,80.345,80.345,80.332,80.332,115910000.0
2007-07-19 09:29:00,80.341,80.363,80.331,80.331,146150000.0
2007-07-19 09:30:00,80.339,80.372,80.339,80.363,114650000.0
2007-07-19 09:31:00,80.334,80.351,80.334,80.351,9570000.0
2007-07-19 09:32:00,80.362,80.363,80.35,80.35,131390000.0
2007-07-19 09:33:00,80.339,80.363,80.338,80.353,108260000.0
2007-07-19 09:34:00,80.334,80.363,80.331,80.363,114130000.0
2007-07-19 09:35:00,80.352,80.38,80.352,80.38,128960000.0
2007-07-19 09:36:00,80.348,80.38,80.348,80.377,90230000.0
2007-07-19 09:38:00,80.357,80.382,80.351,80.351,62370000.0
2007-07-19 09:39:00,80.369,80.377,80.35,80.35,93980000.0
2007-07-19 09:40:00,80.375,80.379,80.342,80.342,55890000.0
2007-07-19 09:41:00,80.349,80.353,80.343,80.345,149130000.0
2007-07-19 09:42:00,80.357,80.378,80.357,80.36,134990000.0
2007-07-19 09:43:00,80.356,80.37,80.337,80.337,135110000.0
2007-07-19 09:44:00,80.329,80.36,80.329,80.333,129590000.0
2007-07-19 09:45:00,80.346,80.361,80.333,80.357,127840000.0
2007-07-19 09:46:00,80.364,80.364,80.335,80.344,144990000.0
2007-07-19 09:47:00,80.362,80.405,80.339,80.4,111840000.0
2007-07-19 09:48:00,80.368,80.386,80.366,80.371,14360000.0
2007-07-19 09:49:00,80.387,80.39,80.357,80.357,131750000.0
2007-07-19 09:50:00,80.362,80.391,80.362,80.377,152050000.0
2007-07-19 09:51:00,80.37,80.407,80.364,80.37,107390000.0
2007-07-19 09:52:00,80.384,80.407,80.384,80.384,15820000.0
2007-07-19 09:53:00,80.4,80.413,80.392,80.413,85830000.0
2007-07-19 09:54:00,80.381,80.407,80.38,80.406,119360000.0
2007-07-19 09:55:00,80.397,80.417,80.375,80.399,116380000.0
2007-07-19 09:56:00,80.378,80.384,80.364,80.377,110180000.0
2007-07-19 09:57:00,80.397,80.418,80.379,80.38,139160000.0
2007-07-19 09:58:00,80.392,80.392,80.369,80.371,137920000.0
2007-07-19 09:59:00,80.378,80.4,80.373,80.395,76040000.0
2007-07-19 10:00:00,80.371,80.383,80.354,80.363,167020000.0
2007-07-19 10:01:00,80.354,80.386,80.352,80.352,129340000.0
2007-07-19 10:02:00,80.361,80.382,80.358,80.361,74840000.0
2007-07-19 10:03:00,80.379,80.393,80.373,80.389,49660000.0
2007-07-19 10:04:00,80.361,80.379,80.355,80.359,165760000.0
2007-07-19 10:05:00,80.348,80.356,80.346,80.346,161030000.0
2007-07-19 10:06:00,80.361,80.391,80.361,80.382,125970000.0
2007-07-19 10:07:00,80.371,80.396,80.366,80.387,114290000.0
2007-07-19 10:09:00,80.413,80.419,80.406,80.406,119280000.0
2007-07-19 10:11:00,80.35,80.358,80.35,80.352,88060000.0
2007-07-19 10:12:00,80.361,80.403,80.352,80.352,60600000.0
2007-07-19 10:13:00,80.356,80.358,80.349,80.349,95840000.0
2007-07-19 10:14:00,80.34,80.38,80.34,80.356,58710000.0
2007-07-19 10:15:00,80.345,80.398,80.345,80.384,138470000.0
2007-07-19 10:16:00,80.385,80.385,80.336,80.34,131310000.0
2007-07-19 10:17:00,80.353,80.389,80.353,80.389,130530000.0
2007-07-19 10:18:00,80.381,80.381,80.348,80.379,126790000.0
2007-07-19 10:19:00,80.362,80.384,80.354,80.384,117290000.0
2007-07-19 10:20:00,80.356,80.379,80.351,80.351,146990000.0
2007-07-19 10:21:00,80.36,80.392,80.36,80.392,106320000.0
2007-07-19 10:22:00,80.365,80.384,80.365,80.384,11490000.0
2007-07-19 10:23:00,80.393,80.393,80.371,80.371,102790000.0
2007-07-19 10:24:00,80.386,80.395,80.372,80.395,19760000.0
2007-07-19 10:25:00,80.376,80.381,80.374,80.379,112350000.0
2007-07-19 10:26:00,80.393,80.412,80.389,80.39,122340000.0
2007-07-19 10:27:00,80.403,80.436,80.391,80.392,141550000.0
2007-07-19 10:28:00,80.411,80.411,80.382,80.382,105670000.0
2007-07-19 10:29:00,80.396,80.409,80.389,80.409,14960000.0
2007-07-19 10:30:00,80.408,80.471,80.408,80.463,119930000.0
2007-07-19 10:31:00,80.434,80.464,80.425,80.464,143990000.0
2007-07-19 10:32:00,80.446,80.488,80.443,80.456,108000000.0
2007-07-19 10:33:00,80.477,80.485,80.47,80.48,14850000.0
2007-07-19 10:34:00,80.484,80.491,80.463,80.491,107880000.0
2007-07-19 10:35:00,80.478,80.5,80.476,80.48,84030000.0
2007-07-19 10:36:00,80.506,80.513,80.485,80.491,119980000.0
2007-07-19 10:37:00,80.475,80.489,80.458,80.458,77740000.0
2007-07-19 10:38:00,80.484,80.494,80.465,80.478,126330000.0
2007-07-19 10:39:00,80.492,80.529,80.48,80.481,111340000.0
2007-07-19 10:40:00,80.469,80.501,80.467,80.481,104080000.0
2007-07-19 10:41:00,80.485,80.487,80.479,80.487,139560000.0
2007-07-19 10:42:00,80.479,80.488,80.465,80.469,136040000.0
2007-07-19 10:43:00,80.46,80.502,80.46,80.471,76930000.0
2007-07-19 10:44:00,80.478,80.504,80.473,80.504,153990000.0
2007-07-19 10:45:00,80.489,80.509,80.477,80.496,123030000.0
2007-07-19 10:46:00,80.466,80.494,80.453,80.494,79040000.0
2007-07-19 10:47:00,80.461,80.484,80.453,80.453,51000000.0
2007-07-19 10:48:00,80.475,80.488,80.456,80.483,157860000.0
2007-07-19 10:49:00,80.476,80.49,80.46,80.465,152310000.0
2007-07-19 10:50:00,80.472,80.474,80.463,80.468,123150000.0
2007-07-19 10:51:00,80.463,80.493,80.463,80.476,110880000.0
2007-07-19 10:52:00,80.468,80.506,80.468,80.506,110100000.0
2007-07-19 10:53:00,80.507,80.518,80.487,80.518,122840000.0
2007-07-19 10:54:00,80.51,80.544,80.498,80.498,88860000.0
2007-07-19 10:55:00,80.499,80.519,80.486,80.486,90750000.0
2007-07-19 10:56:00,80.496,80.54,80.49,80.509,63960000.0
2007-07-19 10:57:00,80.512,80.55,80.512,80.528,94920000.0
2007-07-19 10:58:00,80.553,80.553,80.506,80.513,58750000.0
2007-07-19 10:59:00,80.522,80.549,80.522,80.543,143730000.0
2007-07-19 11:00:00,80.569,80.569,80.536,80.561,124510000.0
2007-07-19 11:01:00,80.541,80.543,80.498,80.506,130190000.0
2007-07-19 11:02:00,80.51,80.539,80.51,80.514,122250000.0
2007-07-19 11:03:00,80.526,80.576,80.517,80.573,124690000.0
2007-07-19 11:04:00,80.522,80.543,80.522,80.543,140520000.0
2007-07-19 11:05:00,80.512,80.541,80.511,80.511,104040000.0
2007-07-19 11:06:00,80.517,80.544,80.515,80.528,22230000.0
2007-07-19 11:07:00,80.542,80.56,80.519,80.519,121760000.0
2007-07-19 11:08:00,80.509,80.541,80.509,80.534,86350000.0
2007-07-19 11:09:00,80.542,80.542,80.509,80.533,51940000.0
2007-07-19 11:10:00,80.525,80.551,80.516,80.521,148620000.0
2007-07-19 11:11:00,80.546,80.55,80.525,80.55,142180000.0
2007-07-19 11:12:00,80.539,80.562,80.534,80.555,104160000.0
2007-07-19 11:13:00,80.55,80.574,80.547,80.547,104200000.0
2007-07-19 11:14:00,80.555,80.574,80.548,80.548,114170000.0
2007-07-19 11:15:00,80.542,80.578,80.542,80.572,123150000.0
2007-07-19 11:16:00,80.539,80.584,80.539,80.584,87460000.0
2007-07-19 11:17:00,80.55,80.573,80.55,80.55,79590000.0
2007-07-19 11:18:00,80.541,80.571,80.541,80.565,71090000.0
2007-07-19 11:19:00,80.563,80.581,80.563,80.567,92480000.0
2007-07-19 11:20:00,80.561,80.579,80.554,80.56,49300000.0
2007-07-19 11:21:00,80.574,80.61,80.574,80.58,128630000.0
2007-07-19 11:22:00,80.589,80.607,80.589,80.604,125780000.0
2007-07-19 11:23:00,80.595,80.611,80.576,80.594,137850000.0
2007-07-19 11:24:00,80.586,80.609,80.576,80.6,120920000.0
2007-07-19 11:25:00,80.571,80.581,80.564,80.564,115740000.0
2007-07-19 11:26:00,80.568,80.568,80.559,80.565,144390000.0
2007-07-19 11:27:00,80.58,80.606,80.579,80.604,100620000.0
2007-07-19 11:28:00,80.6,80.607,80.6,80.607,4690000.0
2007-07-19 11:29:00,80.589,80.606,80.571,80.592,97100000.0
2007-07-19 11:30:00,80.614,80.614,80.588,80.606,30400000.0
2007-07-19 11:31:00,80.583,80.617,80.583,80.617,59150000.0
2007-07-19 11:32:00,80.6,80.6,80.597,80.598,75100000.0
2007-07-19 11:33:00,80.593,80.639,80.593,80.602,73720000.0
2007-07-19 11:34:00,80.589,80.595,80.589,80.595,118900000.0
2007-07-19 11:35:00,80.59,80.598,80.589,80.594,150460000.0
2007-07-19 11:36:00,80.646,80.646,80.637,80.637,49500000.0
2007-07-19 11:37:00,80.588,80.596,80.588,80.594,64540000.0
2007-07-19 11:38:00,80.586,80.589,80.583,80.587,91050000.0
2007-07-19 11:39:00,80.597,80.633,80.596,80.633,117510000.0
2007-07-19 11:40:00,80.599,80.615,80.599,80.615,52680000.0
2007-07-19 11:41:00,80.631,80.633,80.609,80.633,80810000.0
2007-07-19 11:42:00,80.625,80.661,80.625,80.661,50600000.0
2007-07-19 11:43:00,80.646,80.651,80.612,80.612,91760000.0
2007-07-19 11:44:00,80.623,80.658,80.618,80.637,98420000.0
2007-07-19 11:45:00,80.63,80.658,80.628,80.653,52360000.0
2007-07-19 11:46:00,80.617,80.617,80.612,80.616,55140000.0
2007-07-19 11:47:00,80.631,80.649,80.617,80.644,78430000.0
2007-07-19 11:48:00,80.626,80.664,80.626,80.654,52940000.0
2007-07-19 11:49:00,80.677,80.677,80.646,80.666,55880000.0
2007-07-19 11:51:00,80.668,80.668,80.66,80.661,101510000.0
2007-07-19 11:52:00,80.672,80.672,80.627,80.646,149140000.0
2007-07-19 11:53:00,80.609,80.61,80.607,80.608,74360000.0
2007-07-19 11:54:00,80.623,80.642,80.614,80.637,82850000.0
2007-07-19 11:57:00,80.608,80.632,80.604,80.632,48650000.0
2007-07-19 11:58:00,80.604,80.642,80.604,80.637,120140000.0
2007-07-19 11:59:00,80.643,80.643,80.602,80.611,96050000.0
2007-07-19 12:00:00,80.601,80.628,80.601,80.626,41690000.0
2007-07-19 12:01:00,80.621,80.645,80.615,80.645,36470000.0
2007-07-19 12:02:00,80.616,80.639,80.612,80.639,13510000.0
2007-07-19 12:03:00,80.64,80.646,80.64,80.64,64540000.0
2007-07-19 12:04:00,80.62,80.64,80.606,80.636,51010000.0
2007-07-19 12:05:00,80.608,80.609,80.6,80.607,93660000.0
2007-07-19 12:06:00,80.619,80.639,80.606,80.606,151880000.0
2007-07-19 12:07:00,80.616,80.631,80.601,80.601,56230000.0
2007-07-19 12:08:00,80.62,80.634,80.615,80.634,124540000.0
2007-07-19 12:09:00,80.603,80.638,80.603,80.637,112860000.0
2007-07-19 12:10:00,80.599,80.614,80.593,80.601,84140000.0
2007-07-19 12:11:00,80.638,80.638,80.622,80.622,77660000.0
2007-07-19 12:12:00,80.587,80.613,80.587,80.604,40040000.0
2007-07-19 12:13:00,80.604,80.604,80.591,80.591,29530000.0
2007-07-19 12:14:00,80.596,80.596,80.589,80.589,53860000.0
2007-07-19 12:15:00,80.593,80.609,80.576,80.606,32150000.0
2007-07-19 12:16:00,80.582,80.582,80.556,80.56,30860000.0
2007-07-19 12:17:00,80.572,80.597,80.566,80.585,44720000.0
2007-07-19 12:18:00,80.568,80.612,80.567,80.598,71440000.0
2007-07-19 12:19:00,80.573,80.607,80.573,80.595,107580000.0
2007-07-19 12:20:00,80.615,80.615,80.587,80.605,84890000.0
2007-07-19 12:21:00,80.596,80.606,80.584,80.606,73430000.0
2007-07-19 12:22:00,80.59,80.615,80.586,80.615,82510000.0
2007-07-19 12:23:00,80.586,80.595,80.583,80.584,137150000.0
2007-07-19 12:24:00,80.603,80.613,80.602,80.605,135710000.0
2007-07-19 12:25:00,80.589,80.628,80.585,80.628,129420000.0
2007-07-19 12:26:00,80.63,80.679,80.625,80.641,116820000.0
2007-07-19 12:27:00,80.671,80.671,80.616,80.616,54990000.0
2007-07-19 12:28:00,80.623,80.648,80.584,80.609,93250000.0
2007-07-19 12:29:00,80.598,80.617,80.598,80.617,81740000.0
2007-07-19 12:30:00,80.597,80.621,80.57,80.614,69700000.0
2007-07-19 12:31:00,80.575,80.64,80.571,80.64,79420000.0
2007-07-19 12:32:00,80.633,80.633,80.606,80.623,59670000.0
2007-07-19 12:33:00,80.621,80.639,80.608,80.622,59600000.0
2007-07-19 12:34:00,80.61,80.631,80.597,80.631,56460000.0
2007-07-19 12:35:00,80.601,80.632,80.601,80.632,118140000.0
2007-07-19 12:36:00,80.624,80.624,80.593,80.593,102020000.0
2007-07-19 12:37:00,80.598,80.63,80.595,80.617,118230000.0
2007-07-19 12:38:00,80.6,80.629,80.6,80.619,83110000.0
2007-07-19 12:39:00,80.603,80.645,80.597,80.641,76150000.0
2007-07-19 12:40:00,80.595,80.596,80.581,80.596,71150000.0
2007-07-19 12:41:00,80.589,80.608,80.583,80.583,66800000.0
2007-07-19 12:42:00,80.599,80.613,80.599,80.6,52140000.0
2007-07-19 12:43:00,80.589,80.602,80.585,80.596,102510000.0
2007-07-19 12:44:00,80.589,80.605,80.585,80.605,65710000.0
2007-07-19 12:45:00,80.602,80.613,80.602,80.608,74920000.0
2007-07-19 12:47:00,80.59,80.605,80.59,80.605,90390000.0
2007-07-19 12:48:00,80.617,80.619,80.596,80.601,74780000.0
2007-07-19 12:49:00,80.589,80.597,80.589,80.595,42250000.0
2007-07-19 12:51:00,80.638,80.638,80.631,80.633,99220000.0
2007-07-19 12:52:00,80.592,80.597,80.591,80.597,98610000.0
2007-07-19 12:53:00,80.587,80.589,80.586,80.589,89050000.0
2007-07-19 12:54:00,80.625,80.625,80.583,80.583,54120000.0
2007-07-19 12:55:00,80.605,80.605,80.574,80.595,91180000.0
2007-07-19 12:56:00,80.592,80.613,80.592,80.6,59630000.0
2007-07-19 12:57:00,80.609,80.634,80.602,80.615,57180000.0
2007-07-19 12:58:00,80.625,80.631,80.603,80.603,34030000.0
2007-07-19 12:59:00,80.607,80.637,80.603,80.621,34340000.0
2007-07-19 13:00:00,80.644,80.651,80.624,80.645,64660000.0
2007-07-19 13:01:00,80.641,80.644,80.62,80.621,97760000.0
2007-07-19 13:02:00,80.628,80.639,80.612,80.612,59420000.0
2007-07-19 13:03:00,80.619,80.637,80.611,80.611,125130000.0
2007-07-19 13:04:00,80.622,80.642,80.616,80.642,74060000.0
2007-07-19 13:05:00,80.627,80.638,80.615,80.638,112960000.0
2007-07-19 13:06:00,80.623,80.67,80.619,80.65,105950000.0
2007-07-19 13:07:00,80.622,80.622,80.593,80.593,97690000.0
2007-07-19 13:08:00,80.597,80.597,80.589,80.59,120800000.0
2007-07-19 13:09:00,80.581,80.609,80.581,80.602,123440000.0
2007-07-19 13:10:00,80.578,80.586,80.578,80.578,73020000.0
2007-07-19 13:11:00,80.588,80.588,80.58,80.581,132230000.0
2007-07-19 13:12:00,80.594,80.631,80.59,80.593,108180000.0
2007-07-19 13:13:00,80.594,80.605,80.588,80.605,65840000.0
2007-07-19 13:14:00,80.594,80.594,80.575,80.586,52680000.0
2007-07-19 13:15:00,80.58,80.597,80.567,80.594,138810000.0
2007-07-19 13:16:00,80.576,80.609,80.576,80.609,134450000.0
2007-07-19 13:17:00,80.582,80.611,80.582,80.599,114190000.0
2007-07-19 13:18:00,80.589,80.619,80.585,80.615,99470000.0
2007-07-19 13:19:00,80.587,80.615,80.587,80.615,109740000.0
2007-07-19 13:20:00,80.594,80.599,80.592,80.595,119790000.0
2007-07-19 13:21:00,80.614,80.663,80.614,80.641,82880000.0
2007-07-19 13:22:00,80.638,80.675,80.638,80.675,81740000.0
2007-07-19 13:23:00,80.641,80.665,80.641,80.665,54740000.0
2007-07-19 13:24:00,80.632,80.673,80.632,80.666,82340000.0
2007-07-19 13:25:00,80.629,80.636,80.629,80.629,49030000.0
2007-07-19 13:26:00,80.646,80.66,80.627,80.66,131000000.0
2007-07-19 13:27:00,80.663,80.664,80.657,80.658,108400000.0
2007-07-19 13:28:00,80.658,80.667,80.658,80.666,109480000.0
2007-07-19 13:29:00,80.648,80.675,80.648,80.675,115730000.0
2007-07-19 13:30:00,80.644,80.672,80.644,80.666,109240000.0
2007-07-19 13:31:00,80.66,80.671,80.635,80.647,124280000.0
2007-07-19 13:32:00,80.617,80.628,80.617,80.625,95550000.0
2007-07-19 13:33:00,80.63,80.646,80.62,80.628,15480000.0
2007-07-19 13:34:00,80.624,80.626,80.615,80.615,16900000.0
2007-07-19 13:35:00,80.624,80.629,80.619,80.619,104810000.0
2007-07-19 13:36:00,80.629,80.654,80.618,80.618,96760000.0
2007-07-19 13:37:00,80.621,80.63,80.618,80.63,101390000.0
2007-07-19 13:38:00,80.614,80.62,80.612,80.615,114340000.0
2007-07-19 13:39:00,80.629,80.667,80.629,80.666,83760000.0
2007-07-19 13:40:00,80.657,80.661,80.631,80.661,88210000.0
2007-07-19 13:41:00,80.659,80.668,80.659,80.667,52760000.0
2007-07-19 13:42:00,80.658,80.674,80.658,80.668,83840000.0
2007-07-19 13:44:00,80.632,80.651,80.629,80.629,137470000.0
2007-07-19 13:45:00,80.647,80.657,80.633,80.654,127650000.0
2007-07-19 13:46:00,80.629,80.67,80.629,80.63,123230000.0
2007-07-19 13:47:00,80.634,80.664,80.627,80.664,127850000.0
2007-07-19 13:48:00,80.653,80.653,80.618,80.648,116910000.0
2007-07-19 13:49:00,80.62,80.639,80.615,80.635,141710000.0
2007-07-19 13:50:00,80.614,80.617,80.608,80.608,98630000.0
2007-07-19 13:51:00,80.617,80.642,80.616,80.637,16260000.0
2007-07-19 13:52:00,80.629,80.629,80.629,80.629,1690000.0
2007-07-19 13:53:00,80.616,80.628,80.616,80.624,112920000.0
2007-07-19 13:54:00,80.633,80.659,80.633,80.659,15440000.0
2007-07-19 13:55:00,80.664,80.664,80.626,80.63,73810000.0
2007-07-19 13:56:00,80.624,80.668,80.621,80.621,84030000.0
2007-07-19 13:57:00,80.613,80.648,80.613,80.645,97530000.0
2007-07-19 13:58:00,80.643,80.663,80.635,80.663,80630000.0
2007-07-19 14:00:00,80.629,80.662,80.629,80.662,65590000.0
2007-07-19 14:01:00,80.657,80.659,80.656,80.656,35380000.0
2007-07-19 14:02:00,80.642,80.669,80.642,80.669,77230000.0
2007-07-19 14:03:00,80.64,80.679,80.64,80.666,58940000.0
2007-07-19 14:04:00,80.651,80.67,80.644,80.666,87840000.0
2007-07-19 14:05:00,80.653,80.672,80.653,80.669,37950000.0
2007-07-19 14:06:00,80.646,80.681,80.646,80.676,78760000.0
2007-07-19 14:07:00,80.632,80.653,80.624,80.653,120660000.0
2007-07-19 14:08:00,80.639,80.661,80.639,80.639,116320000.0
2007-07-19 14:09:00,80.662,80.662,80.622,80.653,54480000.0
2007-07-19 14:10:00,80.638,80.658,80.632,80.632,102810000.0
2007-07-19 14:11:00,80.635,80.635,80.62,80.62,84430000.0
2007-07-19 14:12:00,80.636,80.655,80.622,80.655,84510000.0
2007-07-19 14:13:00,80.64,80.667,80.64,80.667,24510000.0
2007-07-19 14:14:00,80.631,80.639,80.615,80.615,40280000.0
2007-07-19 14:15:00,80.641,80.652,80.624,80.645,45170000.0
2007-07-19 14:16:00,80.622,80.626,80.62,80.62,9010000.0
2007-07-19 14:17:00,80.608,80.611,80.607,80.608,52330000.0
2007-07-19 14:18:00,80.623,80.668,80.623,80.663,46860000.0
2007-07-19 14:19:00,80.657,80.657,80.649,80.649,45150000.0
2007-07-19 14:20:00,80.657,80.665,80.626,80.64,113640000.0
2007-07-19 14:21:00,80.648,80.658,80.635,80.639,57620000.0
2007-07-19 14:22:00,80.663,80.673,80.638,80.65,45690000.0
2007-07-19 14:23:00,80.669,80.669,80.624,80.624,53390000.0
2007-07-19 14:24:00,80.632,80.673,80.628,80.67,45340000.0
2007-07-19 14:25:00,80.628,80.659,80.624,80.624,80650000.0
2007-07-19 14:26:00,80.632,80.651,80.624,80.646,93990000.0
2007-07-19 14:27:00,80.656,80.663,80.628,80.657,99400000.0
2007-07-19 14:28:00,80.616,80.616,80.604,80.604,138370000.0
2007-07-19 14:29:00,80.615,80.624,80.605,80.617,44770000.0
2007-07-19 14:30:00,80.626,80.656,80.615,80.656,57070000.0
2007-07-19 14:31:00,80.619,80.643,80.613,80.643,45600000.0
2007-07-19 14:32:00,80.625,80.627,80.62,80.62,35660000.0
2007-07-19 14:33:00,80.629,80.65,80.627,80.642,40790000.0
2007-07-19 14:34:00,80.631,80.658,80.631,80.648,21450000.0
2007-07-19 14:35:00,80.632,80.651,80.621,80.621,19080000.0
2007-07-19 14:36:00,80.628,80.652,80.622,80.628,70220000.0
2007-07-19 14:37:00,80.618,80.627,80.61,80.618,35980000.0
2007-07-19 14:38:00,80.615,80.635,80.615,80.635,67180000.0
2007-07-19 14:39:00,80.623,80.657,80.623,80.633,28810000.0
2007-07-19 14:41:00,80.618,80.62,80.617,80.618,39760000.0
2007-07-19 14:42:00,80.631,80.66,80.629,80.654,80840000.0
2007-07-19 14:43:00,80.641,80.66,80.636,80.645,84950000.0
2007-07-19 14:44:00,80.654,80.654,80.647,80.647,41950000.0
2007-07-19 14:45:00,80.623,80.654,80.62,80.62,36450000.0
2007-07-19 14:46:00,80.636,80.636,80.614,80.634,18440000.0
2007-07-19 14:47:00,80.595,80.611,80.585,80.591,43460000.0
2007-07-19 14:48:00,80.601,80.622,80.594,80.622,79370000.0
2007-07-19 14:49:00,80.634,80.634,80.612,80.612,57640000.0
2007-07-19 14:50:00,80.603,80.631,80.603,80.621,41430000.0
2007-07-19 14:51:00,80.633,80.633,80.607,80.625,111290000.0
2007-07-19 14:52:00,80.619,80.626,80.619,80.621,91660000.0
2007-07-19 14:53:00,80.591,80.613,80.585,80.599,49030000.0
2007-07-19 14:54:00,80.594,80.631,80.594,80.624,41930000.0
2007-07-19 14:55:00,80.588,80.602,80.582,80.599,38300000.0
2007-07-19 14:57:00,80.592,80.618,80.585,80.616,91040000.0
2007-07-19 14:58:00,80.599,80.616,80.595,80.616,72630000.0
2007-07-19 14:59:00,80.585,80.608,80.575,80.579,70490000.0
2007-07-19 15:00:00,80.585,80.61,80.582,80.594,58150000.0
2007-07-19 15:01:00,80.566,80.59,80.562,80.571,104070000.0
2007-07-19 15:02:00,80.574,80.587,80.555,80.561,67980000.0
2007-07-19 15:03:00,80.57,80.603,80.566,80.571,81150000.0
2007-07-19 15:04:00,80.578,80.582,80.571,80.577,66860000.0
2007-07-19 15:05:00,80.592,80.613,80.591,80.591,135040000.0
2007-07-19 15:06:00,80.611,80.618,80.608,80.608,103310000.0
2007-07-19 15:07:00,80.611,80.62,80.587,80.608,92030000.0
2007-07-19 15:08:00,80.635,80.641,80.625,80.628,100380000.0
2007-07-19 15:09:00,80.652,80.663,80.633,80.663,81230000.0
2007-07-19 15:10:00,80.673,80.675,80.66,80.66,85430000.0
2007-07-19 15:11:00,80.669,80.682,80.669,80.679,93480000.0
2007-07-19 15:12:00,80.668,80.699,80.661,80.688,58520000.0
2007-07-19 15:13:00,80.669,80.669,80.659,80.659,89570000.0
2007-07-19 15:14:00,80.665,80.67,80.638,80.656,71070000.0
2007-07-19 15:15:00,80.654,80.688,80.654,80.671,106240000.0
2007-07-19 15:16:00,80.677,80.679,80.652,80.652,69510000.0
2007-07-19 15:17:00,80.658,80.666,80.651,80.651,62340000.0
2007-07-19 15:18:00,80.664,80.692,80.655,80.684,90050000.0
2007-07-19 15:19:00,80.668,80.668,80.66,80.668,87200000.0
2007-07-19 15:20:00,80.663,80.693,80.663,80.693,91360000.0
2007-07-19 15:21:00,80.706,80.706,80.694,80.694,88250000.0
2007-07-19 15:22:00,80.696,80.699,80.687,80.687,116240000.0
2007-07-19 15:23:00,80.704,80.704,80.693,80.693,102010000.0
2007-07-19 15:24:00,80.698,80.712,80.694,80.706,69760000.0
2007-07-19 15:25:00,80.678,80.678,80.671,80.671,100090000.0
2007-07-19 15:26:00,80.689,80.69,80.687,80.687,91740000.0
2007-07-19 15:27:00,80.662,80.689,80.662,80.679,91010000.0
2007-07-19 15:28:00,80.707,80.71,80.683,80.683,29390000.0
2007-07-19 15:29:00,80.696,80.696,80.673,80.695,48200000.0
2007-07-19 15:30:00,80.704,80.704,80.684,80.698,68450000.0
2007-07-19 15:31:00,80.685,80.686,80.679,80.681,62320000.0
2007-07-19 15:32:00,80.69,80.709,80.685,80.698,98070000.0
2007-07-19 15:33:00,80.691,80.739,80.691,80.716,136120000.0
2007-07-19 15:34:00,80.732,80.732,80.702,80.721,40840000.0
2007-07-19 15:35:00,80.719,80.728,80.705,80.715,56180000.0
2007-07-19 15:36:00,80.742,80.742,80.712,80.712,65610000.0
2007-07-19 15:37:00,80.73,80.732,80.697,80.717,102850000.0
2007-07-19 15:38:00,80.698,80.702,80.68,80.68,43590000.0
2007-07-19 15:39:00,80.676,80.73,80.676,80.696,78640000.0
2007-07-19 15:40:00,80.691,80.713,80.691,80.698,47020000.0
2007-07-19 15:42:00,80.689,80.729,80.689,80.724,82630000.0
2007-07-19 15:43:00,80.691,80.71,80.691,80.698,43250000.0
2007-07-19 15:44:00,80.69,80.711,80.686,80.686,53680000.0
2007-07-19 15:45:00,80.694,80.75,80.688,80.743,67080000.0
2007-07-19 15:46:00,80.698,80.704,80.69,80.704,44910000.0
2007-07-19 15:47:00,80.711,80.712,80.693,80.712,46270000.0
2007-07-19 15:48:00,80.683,80.718,80.683,80.712,86950000.0
2007-07-19 15:49:00,80.699,80.713,80.693,80.7,95870000.0
2007-07-19 15:50:00,80.69,80.71,80.69,80.69,153310000.0
2007-07-19 15:51:00,80.706,80.72,80.686,80.715,75100000.0
2007-07-19 15:52:00,80.701,80.721,80.694,80.721,94250000.0
2007-07-19 15:53:00,80.72,80.739,80.716,80.728,39050000.0
2007-07-19 15:54:00,80.719,80.743,80.705,80.705,42360000.0
2007-07-19 15:55:00,80.712,80.731,80.696,80.711,48720000.0
2007-07-19 15:56:00,80.704,80.745,80.704,80.745,119130000.0
2007-07-19 15:57:00,80.738,80.749,80.713,80.748,90720000.0
2007-07-19 15:58:00,80.732,80.74,80.706,80.74,40810000.0
2007-07-19 15:59:00,80.703,80.728,80.703,80.713,38740000.0
2007-07-19 16:00:00,80.703,80.725,80.693,80.721,118680000.0
2007-07-19 16:01:00,80.721,80.721,80.686,80.692,68140000.0
2007-07-19 16:02:00,80.702,80.723,80.702,80.712,52810000.0
2007-07-19 16:03:00,80.734,80.741,80.71,80.725,94000000.0
2007-07-19 16:04:00,80.712,80.731,80.705,80.709,146560000.0
2007-07-19 16:05:00,80.701,80.731,80.701,80.709,53860000.0
2007-07-19 16:06:00,80.704,80.731,80.704,80.725,120340000.0
2007-07-19 16:07:00,80.71,80.733,80.697,80.733,108370000.0
2007-07-19 16:08:00,80.715,80.715,80.696,80.713,78480000.0
2007-07-19 16:09:00,80.742,80.758,80.742,80.757,76970000.0
2007-07-19 16:10:00,80.711,80.711,80.679,80.679,49290000.0
2007-07-19 16:11:00,80.692,80.717,80.692,80.698,28550000.0
2007-07-19 16:12:00,80.709,80.73,80.707,80.726,55670000.0
2007-07-19 16:13:00,80.703,80.72,80.696,80.709,26090000.0
2007-07-19 16:14:00,80.682,80.687,80.681,80.681,26800000.0
2007-07-19 16:15:00,80.697,80.718,80.684,80.684,44800000.0
2007-07-19 16:16:00,80.692,80.71,80.685,80.685,71790000.0
2007-07-19 16:17:00,80.688,80.71,80.685,80.706,114130000.0
2007-07-19 16:18:00,80.681,80.704,80.681,80.694,79910000.0
2007-07-19 16:19:00,80.686,80.686,80.671,80.671,72930000.0
2007-07-19 16:20:00,80.676,80.677,80.671,80.677,81190000.0
2007-07-19 16:21:00,80.666,80.68,80.636,80.674,135280000.0
2007-07-19 16:22:00,80.661,80.661,80.597,80.629,144140000.0
2007-07-19 16:23:00,80.652,80.661,80.622,80.661,136830000.0
2007-07-19 16:24:00,80.642,80.659,80.637,80.656,117960000.0
2007-07-19 16:25:00,80.644,80.668,80.618,80.638,58390000.0
2007-07-19 16:26:00,80.632,80.64,80.616,80.628,94730000.0
2007-07-19 16:27:00,80.658,80.675,80.636,80.675,75840000.0
2007-07-19 16:28:00,80.671,80.678,80.669,80.678,66630000.0
2007-07-19 16:29:00,80.665,80.665,80.643,80.643,78140000.0
2007-07-19 16:30:00,80.632,80.67,80.632,80.662,64810000.0
2007-07-19 16:31:00,80.65,80.663,80.65,80.652,53900000.0
2007-07-19 16:32:00,80.624,80.653,80.624,80.653,58420000.0
2007-07-19 16:33:00,80.638,80.66,80.632,80.632,118020000.0
2007-07-19 16:34:00,80.653,80.653,80.626,80.637,92570000.0
2007-07-19 16:35:00,80.664,80.664,80.637,80.662,121030000.0
2007-07-19 16:36:00,80.653,80.69,80.653,80.681,77350000.0
2007-07-19 16:37:00,80.669,80.674,80.653,80.653,65520000.0
2007-07-19 16:38:00,80.666,80.673,80.653,80.653,69340000.0
2007-07-19 16:39:00,80.663,80.663,80.645,80.658,61880000.0
2007-07-19 16:40:00,80.63,80.65,80.625,80.625,51930000.0
2007-07-19 16:41:00,80.648,80.65,80.647,80.649,101120000.0
2007-07-19 16:42:00,80.634,80.667,80.634,80.662,79530000.0
2007-07-19 16:43:00,80.64,80.651,80.63,80.648,72470000.0
2007-07-19 16:44:00,80.641,80.665,80.641,80.665,70500000.0
2007-07-19 16:45:00,80.634,80.658,80.634,80.649,85070000.0
2007-07-19 16:46:00,80.62,80.631,80.592,80.592,74660000.0
2007-07-19 16:47:00,80.58,80.609,80.574,80.596,40110000.0
2007-07-19 16:48:00,80.592,80.63,80.592,80.627,78670000.0
2007-07-19 16:49:00,80.601,80.613,80.597,80.609,94540000.0
2007-07-19 16:50:00,80.616,80.616,80.587,80.589,89070000.0
2007-07-19 16:51:00,80.584,80.612,80.575,80.589,90090000.0
2007-07-19 16:52:00,80.583,80.606,80.58,80.58,55380000.0
2007-07-19 16:53:00,80.596,80.596,80.575,80.58,100400000.0
2007-07-19 16:54:00,80.576,80.617,80.576,80.59,60960000.0
2007-07-19 16:55:00,80.61,80.61,80.578,80.584,57260000.0
2007-07-19 16:56:00,80.584,80.59,80.553,80.553,39520000.0
2007-07-19 16:57:00,80.58,80.59,80.556,80.577,36920000.0
2007-07-19 16:58:00,80.574,80.61,80.571,80.61,58470000.0
2007-07-19 16:59:00,80.587,80.625,80.578,80.597,94100000.0
2007-07-19 17:00:00,80.618,80.628,80.599,80.625,62630000.0
2007-07-19 17:01:00,80.622,80.65,80.617,80.621,117410000.0
2007-07-19 17:02:00,80.635,80.635,80.602,80.602,74000000.0
2007-07-19 17:03:00,80.64,80.656,80.636,80.648,103950000.0
2007-07-19 17:04:00,80.617,80.624,80.612,80.623,102050000.0
2007-07-19 17:05:00,80.656,80.664,80.636,80.664,94210000.0
2007-07-19 17:06:00,80.685,80.685,80.677,80.679,111420000.0
2007-07-19 17:07:00,80.641,80.659,80.631,80.644,118870000.0
2007-07-19 17:08:00,80.635,80.652,80.624,80.627,65080000.0
2007-07-19 17:09:00,80.661,80.668,80.66,80.663,135390000.0
2007-07-19 17:10:00,80.626,80.645,80.626,80.645,108420000.0
2007-07-19 17:11:00,80.626,80.636,80.623,80.636,66340000.0
2007-07-19 17:12:00,80.649,80.66,80.63,80.632,48960000.0
2007-07-19 17:13:00,80.657,80.671,80.642,80.669,144200000.0
2007-07-19 17:14:00,80.655,80.677,80.65,80.663,139680000.0
2007-07-19 17:15:00,80.693,80.693,80.657,80.67,110640000.0
2007-07-19 17:16:00,80.639,80.666,80.637,80.637,95380000.0
2007-07-19 17:17:00,80.626,80.637,80.623,80.63,111190000.0
2007-07-19 17:18:00,80.649,80.678,80.649,80.65,109460000.0
2007-07-19 17:19:00,80.66,80.673,80.655,80.666,77610000.0
2007-07-19 17:20:00,80.679,80.679,80.674,80.678,80450000.0
2007-07-19 17:21:00,80.685,80.688,80.679,80.679,54680000.0
2007-07-19 17:22:00,80.657,80.681,80.654,80.676,75470000.0
2007-07-19 17:24:00,80.669,80.679,80.65,80.651,121570000.0
2007-07-19 17:25:00,80.674,80.675,80.668,80.673,116260000.0
2007-07-19 17:26:00,80.66,80.68,80.658,80.665,112750000.0
2007-07-19 17:27:00,80.659,80.684,80.659,80.677,111930000.0
2007-07-19 17:28:00,80.673,80.673,80.648,80.666,110010000.0
2007-07-19 17:29:00,80.653,80.684,80.653,80.656,137390000.0
2007-07-19 17:30:00,80.678,80.694,80.678,80.686,90590000.0
2007-07-19 17:31:00,80.651,80.655,80.651,80.655,4360000.0
2007-07-19 17:32:00,80.668,80.682,80.655,80.655,75370000.0
2007-07-19 17:33:00,80.666,80.698,80.66,80.694,122700000.0
2007-07-19 17:34:00,80.664,80.701,80.664,80.671,103460000.0
2007-07-19 17:35:00,80.662,80.691,80.662,80.664,71210000.0
2007-07-19 17:36:00,80.686,80.717,80.671,80.699,83480000.0
2007-07-19 17:37:00,80.685,80.711,80.685,80.698,94210000.0
2007-07-19 17:38:00,80.692,80.722,80.685,80.685,81230000.0
2007-07-19 17:39:00,80.673,80.71,80.673,80.708,28440000.0
2007-07-19 17:40:00,80.67,80.701,80.67,80.69,54710000.0
2007-07-19 17:41:00,80.662,80.676,80.654,80.676,65700000.0
2007-07-19 17:42:00,80.661,80.689,80.656,80.659,65320000.0
2007-07-19 17:43:00,80.651,80.681,80.651,80.66,100160000.0
2007-07-19 17:44:00,80.674,80.677,80.637,80.655,129700000.0
2007-07-19 17:45:00,80.643,80.678,80.643,80.659,40320000.0
2007-07-19 17:46:00,80.682,80.682,80.653,80.681,59910000.0
2007-07-19 17:47:00,80.666,80.669,80.663,80.668,73010000.0
2007-07-19 17:48:00,80.658,80.684,80.658,80.676,98130000.0
2007-07-19 17:49:00,80.661,80.682,80.654,80.669,43520000.0
2007-07-19 17:50:00,80.661,80.677,80.661,80.677,77660000.0
2007-07-19 17:51:00,80.691,80.712,80.68,80.683,45890000.0
2007-07-19 17:52:00,80.704,80.704,80.667,80.674,74690000.0
2007-07-19 17:53:00,80.65,80.658,80.65,80.654,70480000.0
2007-07-19 17:54:00,80.651,80.681,80.651,80.659,42500000.0
2007-07-19 17:55:00,80.649,80.656,80.648,80.648,47700000.0
2007-07-19 17:56:00,80.667,80.677,80.653,80.677,62540000.0
2007-07-19 17:57:00,80.645,80.676,80.645,80.674,49020000.0
2007-07-19 17:58:00,80.644,80.679,80.644,80.679,45330000.0
2007-07-19 17:59:00,80.672,80.679,80.635,80.635,78920000.0
2007-07-19 18:00:00,80.634,80.661,80.566,80.566,104760000.0
2007-07-19 18:01:00,80.613,80.656,80.569,80.641,151930000.0
2007-07-19 18:02:00,80.621,80.627,80.619,80.619,71110000.0
2007-07-19 18:03:00,80.631,80.659,80.628,80.63,83460000.0
2007-07-19 18:04:00,80.638,80.648,80.627,80.632,33560000.0
2007-07-19 18:05:00,80.623,80.64,80.617,80.629,41580000.0
2007-07-19 18:06:00,80.623,80.663,80.623,80.654,41710000.0
2007-07-19 18:09:00,80.636,80.656,80.611,80.611,40450000.0
2007-07-19 18:10:00,80.645,80.645,80.605,80.62,44160000.0
2007-07-19 18:11:00,80.643,80.662,80.63,80.64,48110000.0
2007-07-19 18:12:00,80.67,80.685,80.642,80.682,66750000.0
2007-07-19 18:14:00,80.643,80.672,80.643,80.653,84270000.0
2007-07-19 18:15:00,80.662,80.692,80.662,80.669,155720000.0
2007-07-19 18:16:00,80.661,80.674,80.651,80.651,48070000.0
2007-07-19 18:17:00,80.643,80.673,80.633,80.666,105870000.0
2007-07-19 18:18:00,80.674,80.678,80.671,80.671,107720000.0
2007-07-19 18:20:00,80.65,80.672,80.65,80.652,72300000.0
2007-07-19 18:21:00,80.642,80.659,80.636,80.656,44010000.0
2007-07-19 18:22:00,80.64,80.663,80.636,80.663,27800000.0
2007-07-19 18:24:00,80.663,80.663,80.633,80.633,28330000.0
2007-07-19 18:25:00,80.652,80.661,80.633,80.654,34780000.0
2007-07-19 18:26:00,80.648,80.649,80.647,80.647,44650000.0
2007-07-19 18:27:00,80.667,80.667,80.659,80.659,77440000.0
2007-07-19 18:28:00,80.636,80.636,80.629,80.629,109810000.0
2007-07-19 18:29:00,80.642,80.664,80.642,80.664,74890000.0
2007-07-19 18:30:00,80.631,80.66,80.631,80.657,66920000.0
2007-07-19 18:31:00,80.619,80.627,80.619,80.627,79580000.0
2007-07-19 18:33:00,80.628,80.676,80.628,80.671,128550000.0
2007-07-19 18:35:00,80.608,80.616,80.608,80.616,120260000.0
2007-07-19 18:36:00,80.612,80.658,80.612,80.654,56370000.0
2007-07-19 18:37:00,80.61,80.617,80.61,80.617,92010000.0
2007-07-19 18:38:00,80.613,80.638,80.613,80.616,82860000.0
2007-07-19 18:39:00,80.619,80.619,80.597,80.614,61410000.0
2007-07-19 18:40:00,80.603,80.624,80.585,80.585,75900000.0
2007-07-19 18:41:00,80.589,80.597,80.589,80.596,62930000.0
2007-07-19 18:42:00,80.62,80.628,80.597,80.626,60370000.0
2007-07-19 18:43:00,80.632,80.635,80.62,80.635,58940000.0
2007-07-19 18:44:00,80.61,80.645,80.605,80.645,114430000.0
2007-07-19 18:45:00,80.637,80.647,80.603,80.643,97280000.0
2007-07-19 18:46:00,80.616,80.62,80.616,80.617,114980000.0
2007-07-19 18:47:00,80.636,80.636,80.622,80.629,76700000.0
2007-07-19 18:48:00,80.636,80.66,80.618,80.653,74450000.0
2007-07-19 18:51:00,80.655,80.655,80.65,80.65,50230000.0
2007-07-19 18:52:00,80.621,80.634,80.614,80.634,93470000.0
2007-07-19 18:53:00,80.6,80.61,80.587,80.591,69860000.0
2007-07-19 18:54:00,80.598,80.609,80.589,80.607,74270000.0
2007-07-19 18:55:00,80.588,80.603,80.582,80.603,69180000.0
2007-07-19 18:56:00,80.617,80.617,80.601,80.601,82980000.0
2007-07-19 18:57:00,80.576,80.63,80.576,80.626,77510000.0
2007-07-19 18:58:00,80.574,80.6,80.574,80.581,36170000.0
2007-07-19 18:59:00,80.573,80.604,80.573,80.604,80700000.0
2007-07-19 19:00:00,80.598,80.627,80.586,80.624,89490000.0
2007-07-19 19:01:00,80.593,80.608,80.581,80.598,100000000.0
2007-07-19 19:02:00,80.588,80.589,80.586,80.588,93820000.0
2007-07-19 19:03:00,80.582,80.599,80.569,80.595,54950000.0
2007-07-19 19:04:00,80.572,80.574,80.563,80.568,90050000.0
2007-07-19 19:05:00,80.581,80.591,80.561,80.561,57710000.0
2007-07-19 19:06:00,80.572,80.6,80.571,80.594,60670000.0
2007-07-19 19:07:00,80.582,80.609,80.58,80.58,34790000.0
2007-07-19 19:08:00,80.585,80.587,80.58,80.587,38310000.0
2007-07-19 19:09:00,80.583,80.631,80.583,80.593,57170000.0
2007-07-19 19:10:00,80.58,80.58,80.574,80.577,89170000.0
2007-07-19 19:11:00,80.586,80.586,80.579,80.579,72160000.0
2007-07-19 19:12:00,80.606,80.621,80.587,80.598,111790000.0
2007-07-19 19:14:00,80.61,80.618,80.61,80.618,106320000.0
2007-07-19 19:15:00,80.614,80.614,80.6,80.609,102870000.0
2007-07-19 19:17:00,80.591,80.61,80.585,80.606,130820000.0
2007-07-19 19:18:00,80.613,80.617,80.609,80.609,127920000.0
2007-07-19 19:19:00,80.591,80.591,80.566,80.571,64180000.0
2007-07-19 19:20:00,80.576,80.59,80.575,80.582,143120000.0
2007-07-19 19:21:00,80.574,80.61,80.574,80.603,117330000.0
2007-07-19 19:22:00,80.596,80.601,80.596,80.599,68770000.0
2007-07-19 19:24:00,80.615,80.617,80.61,80.61,140100000.0
2007-07-19 19:27:00,80.605,80.607,80.597,80.597,93750000.0
2007-07-19 19:28:00,80.566,80.586,80.563,80.586,106870000.0
2007-07-19 19:29:00,80.577,80.579,80.572,80.574,104520000.0
2007-07-19 19:30:00,80.591,80.592,80.571,80.571,79430000.0
2007-07-19 19:31:00,80.582,80.603,80.582,80.603,73560000.0
2007-07-19 19:32:00,80.592,80.592,80.576,80.586,60030000.0
2007-07-19 19:33:00,80.606,80.607,80.601,80.601,81940000.0
2007-07-19 19:36:00,80.583,80.616,80.581,80.616,111470000.0
2007-07-19 19:37:00,80.573,80.613,80.573,80.613,112450000.0
2007-07-19 19:38:00,80.59,80.624,80.59,80.624,106570000.0
2007-07-19 19:39:00,80.634,80.634,80.603,80.603,102050000.0
2007-07-19 19:40:00,80.628,80.631,80.626,80.627,114950000.0
2007-07-19 19:41:00,80.635,80.641,80.634,80.636,93850000.0
2007-07-19 19:42:00,80.614,80.656,80.614,80.656,14270000.0
2007-07-19 19:43:00,80.629,80.668,80.629,80.662,130220000.0
2007-07-19 19:44:00,80.651,80.657,80.631,80.646,57730000.0
2007-07-19 19:45:00,80.64,80.653,80.632,80.643,76810000.0
2007-07-19 19:46:00,80.616,80.626,80.616,80.62,44160000.0
2007-07-19 19:47:00,80.622,80.628,80.621,80.625,83390000.0
2007-07-19 19:48:00,80.623,80.658,80.623,80.655,53220000.0
2007-07-19 19:49:00,80.666,80.666,80.653,80.653,94100000.0
2007-07-19 19:50:00,80.662,80.662,80.652,80.655,121840000.0
2007-07-19 19:51:00,80.648,80.656,80.648,80.656,107690000.0
2007-07-19 19:52:00,80.643,80.643,80.62,80.62,117030000.0
2007-07-19 19:54:00,80.631,80.652,80.625,80.625,100270000.0
2007-07-19 19:55:00,80.627,80.627,80.614,80.624,92630000.0
2007-07-19 19:56:00,80.648,80.648,80.614,80.614,88410000.0
2007-07-19 19:57:00,80.626,80.663,80.626,80.627,70920000.0
2007-07-19 19:58:00,80.63,80.639,80.627,80.637,106840000.0
2007-07-19 19:59:00,80.628,80.646,80.628,80.646,115570000.0
2007-07-19 20:00:00,80.632,80.655,80.625,80.645,101350000.0
2007-07-19 20:01:00,80.638,80.638,80.612,80.618,110250000.0
2007-07-19 20:02:00,80.64,80.64,80.612,80.631,75350000.0
2007-07-19 20:03:00,80.64,80.655,80.618,80.65,34240000.0
2007-07-19 20:04:00,80.615,80.643,80.615,80.643,24290000.0
2007-07-19 20:06:00,80.618,80.645,80.618,80.644,16780000.0
2007-07-19 20:07:00,80.621,80.659,80.621,80.659,77830000.0
2007-07-19 20:08:00,80.653,80.683,80.653,80.682,101400000.0
2007-07-19 20:09:00,80.683,80.683,80.669,80.669,122580000.0
2007-07-19 20:10:00,80.642,80.663,80.642,80.649,92020000.0
2007-07-19 20:11:00,80.674,80.674,80.65,80.668,98180000.0
2007-07-19 20:12:00,80.63,80.659,80.63,80.654,83200000.0
2007-07-19 20:13:00,80.628,80.675,80.628,80.675,71780000.0
2007-07-19 20:14:00,80.657,80.66,80.62,80.66,91240000.0
2007-07-19 20:15:00,80.664,80.684,80.664,80.678,120930000.0
2007-07-19 20:16:00,80.644,80.669,80.644,80.669,51910000.0
2007-07-19 20:17:00,80.67,80.676,80.646,80.664,116220000.0
2007-07-19 20:18:00,80.65,80.669,80.646,80.668,85740000.0
2007-07-19 20:19:00,80.643,80.663,80.643,80.663,111210000.0
2007-07-19 20:20:00,80.649,80.674,80.644,80.674,113130000.0
2007-07-19 20:21:00,80.683,80.683,80.64,80.65,97570000.0
2007-07-19 20:24:00,80.683,80.687,80.678,80.679,93060000.0
2007-07-19 20:26:00,80.66,80.693,80.66,80.693,91840000.0
2007-07-19 20:27:00,80.675,80.708,80.669,80.708,13530000.0
2007-07-19 20:28:00,80.682,80.708,80.676,80.688,46910000.0
2007-07-19 20:29:00,80.679,80.7,80.663,80.694,101680000.0
2007-07-19 20:30:00,80.676,80.71,80.676,80.701,10150000.0
2007-07-19 20:31:00,80.683,80.702,80.677,80.698,67890000.0
2007-07-19 20:32:00,80.709,80.711,80.705,80.705,56750000.0
2007-07-19 20:33:00,80.697,80.718,80.673,80.673,48970000.0
2007-07-19 20:34:00,80.696,80.708,80.696,80.705,62630000.0
2007-07-19 20:35:00,80.698,80.701,80.694,80.697,116730000.0
2007-07-19 20:36:00,80.705,80.707,80.7,80.7,114800000.0
2007-07-19 20:37:00,80.708,80.708,80.699,80.7,108940000.0
2007-07-19 20:38:00,80.701,80.701,80.681,80.681,91420000.0
2007-07-19 20:39:00,80.725,80.729,80.719,80.72,99410000.0
2007-07-19 20:40:00,80.69,80.708,80.684,80.691,52760000.0
2007-07-19 20:41:00,80.678,80.705,80.666,80.678,96900000.0
2007-07-19 20:42:00,80.673,80.718,80.673,80.71,68660000.0
2007-07-19 20:43:00,80.669,80.669,80.669,80.669,4130000.0
2007-07-19 20:44:00,80.677,80.677,80.67,80.676,44110000.0
2007-07-19 20:45:00,80.702,80.708,80.693,80.693,94970000.0
2007-07-19 20:47:00,80.667,80.671,80.666,80.667,177720000.0
2007-07-19 20:48:00,80.684,80.709,80.677,80.703,96530000.0
2007-07-19 20:50:00,80.664,80.669,80.662,80.666,116400000.0
2007-07-19 20:51:00,80.707,80.707,80.696,80.696,112140000.0
2007-07-19 20:53:00,80.661,80.696,80.661,80.696,86280000.0
2007-07-19 20:54:00,80.675,80.697,80.667,80.693,79430000.0
2007-07-19 20:55:00,80.67,80.697,80.663,80.692,62630000.0
2007-07-19 20:56:00,80.674,80.674,80.648,80.658,133180000.0
2007-07-19 20:57:00,80.668,80.687,80.659,80.685,201500000.0
2007-07-19 20:58:00,80.697,80.699,80.685,80.694,141410000.0
2007-07-19 20:59:00,80.684,80.684,80.676,80.68,93790000.0
2007-07-19 21:00:00,80.687,80.69,80.682,80.682,91840000.0
2007-07-19 21:03:00,80.686,80.689,80.681,80.683,120770000.0
2007-07-19 21:05:00,80.661,80.666,80.66,80.661,102130000.0
2007-07-19 21:06:00,80.661,80.696,80.661,80.689,146890000.0
2007-07-19 21:09:00,80.645,80.683,80.645,80.681,70800000.0
2007-07-19 21:10:00,80.657,80.658,80.654,80.657,62120000.0
2007-07-19 21:12:00,80.693,80.693,80.685,80.686,88150000.0
2007-07-19 21:14:00,80.644,80.649,80.644,80.644,84980000.0
2007-07-19 21:15:00,80.684,80.689,80.678,80.679,84350000.0
2007-07-19 21:16:00,80.658,80.665,80.658,80.665,95710000.0
2007-07-19 21:17:00,80.658,80.66,80.656,80.657,106920000.0
2007-07-19 21:18:00,80.673,80.693,80.667,80.671,77410000.0
2007-07-19 21:19:00,80.656,80.658,80.651,80.652,94680000.0
2007-07-19 21:20:00,80.665,80.668,80.663,80.666,61090000.0
2007-07-19 21:21:00,80.704,80.704,80.682,80.682,106340000.0
2007-07-19 21:22:00,80.667,80.67,80.664,80.666,101370000.0
2007-07-19 21:23:00,80.676,80.68,80.675,80.679,110260000.0
2007-07-19 21:24:00,80.717,80.717,80.71,80.71,62500000.0
2007-07-19 21:27:00,80.691,80.691,80.662,80.662,78040000.0
2007-07-19 21:28:00,80.665,80.672,80.655,80.672,67660000.0
2007-07-19 21:30:00,80.671,80.69,80.671,80.684,108960000.0
2007-07-19 21:32:00,80.676,80.677,80.67,80.677,89010000.0
2007-07-19 21:33:00,80.671,80.702,80.671,80.694,58060000.0
2007-07-19 21:34:00,80.68,80.683,80.672,80.683,108070000.0
2007-07-19 21:35:00,80.677,80.68,80.672,80.674,99640000.0
2007-07-19 21:36:00,80.686,80.707,80.686,80.707,83710000.0
2007-07-19 21:38:00,80.677,80.679,80.676,80.679,43080000.0
2007-07-19 21:39:00,80.69,80.712,80.688,80.707,115490000.0
2007-07-19 21:41:00,80.668,80.684,80.666,80.684,116160000.0
2007-07-19 21:42:00,80.681,80.707,80.671,80.706,119410000.0
2007-07-19 21:44:00,80.676,80.678,80.67,80.671,85540000.0
2007-07-19 21:45:00,80.692,80.714,80.692,80.705,96270000.0
2007-07-19 21:47:00,80.679,80.685,80.678,80.685,77510000.0
2007-07-19 21:48:00,80.717,80.717,80.708,80.708,75390000.0
2007-07-19 21:49:00,80.67,80.685,80.67,80.684,113850000.0
2007-07-19 21:51:00,80.726,80.728,80.72,80.72,97290000.0
2007-07-19 21:53:00,80.697,80.705,80.691,80.705,69930000.0
2007-07-19 21:54:00,80.742,80.742,80.706,80.715,111860000.0
2007-07-19 21:55:00,80.701,80.709,80.701,80.705,71920000.0
2007-07-19 21:57:00,80.713,80.744,80.713,80.739,114060000.0
2007-07-19 21:58:00,80.718,80.719,80.716,80.718,99470000.0
2007-07-19 21:59:00,80.727,80.727,80.717,80.717,95780000.0
2007-07-19 22:00:00,80.735,80.741,80.727,80.727,78610000.0
2007-07-19 22:02:00,80.708,80.71,80.706,80.708,92300000.0
2007-07-19 22:03:00,80.726,80.749,80.722,80.722,68000000.0
2007-07-19 22:04:00,80.734,80.734,80.717,80.717,97580000.0
2007-07-19 22:06:00,80.714,80.743,80.714,80.735,105910000.0
2007-07-19 22:09:00,80.735,80.74,80.729,80.729,98690000.0
2007-07-19 22:11:00,80.698,80.705,80.698,80.701,103260000.0
2007-07-19 22:12:00,80.706,80.724,80.695,80.698,107010000.0
2007-07-19 22:13:00,80.703,80.707,80.687,80.692,85050000.0
2007-07-19 22:14:00,80.7,80.703,80.691,80.694,88530000.0
2007-07-19 22:15:00,80.722,80.737,80.72,80.72,8080000.0
2007-07-19 22:16:00,80.707,80.71,80.705,80.709,87830000.0
2007-07-19 22:18:00,80.748,80.748,80.741,80.742,23170000.0
2007-07-19 22:19:00,80.702,80.716,80.702,80.709,53530000.0
2007-07-19 22:21:00,80.732,80.735,80.726,80.726,101820000.0
2007-07-19 22:24:00,80.744,80.744,80.74,80.74,3950000.0
2007-07-19 22:25:00,80.697,80.699,80.695,80.698,76880000.0
2007-07-19 22:27:00,80.694,80.72,80.694,80.716,62790000.0
2007-07-19 22:28:00,80.698,80.698,80.687,80.693,97410000.0
2007-07-19 22:29:00,80.685,80.69,80.685,80.686,65820000.0
2007-07-19 22:30:00,80.697,80.711,80.695,80.706,34000000.0
2007-07-19 22:31:00,80.687,80.692,80.679,80.679,79360000.0
2007-07-19 22:33:00,80.671,80.708,80.665,80.665,79500000.0
2007-07-19 22:34:00,80.663,80.663,80.652,80.658,50420000.0
2007-07-19 22:35:00,80.669,80.67,80.667,80.669,77860000.0
2007-07-19 22:36:00,80.664,80.697,80.664,80.694,118060000.0
2007-07-19 22:39:00,80.662,80.687,80.662,80.685,93700000.0
2007-07-19 22:41:00,80.659,80.667,80.658,80.658,87960000.0
2007-07-19 22:42:00,80.653,80.69,80.653,80.668,28540000.0
2007-07-19 22:43:00,80.66,80.663,80.653,80.656,15010000.0
2007-07-19 22:44:00,80.666,80.667,80.66,80.66,42210000.0
2007-07-19 22:45:00,80.675,80.703,80.675,80.701,15440000.0
2007-07-19 22:48:00,80.662,80.681,80.655,80.677,44080000.0
2007-07-19 22:49:00,80.658,80.659,80.654,80.657,119860000.0
2007-07-19 22:50:00,80.649,80.657,80.648,80.657,65930000.0
2007-07-19 22:51:00,80.695,80.697,80.69,80.69,46210000.0
2007-07-19 22:52:00,80.65,80.657,80.65,80.657,48400000.0
2007-07-19 22:53:00,80.646,80.646,80.64,80.646,42900000.0
2007-07-19 22:54:00,80.659,80.679,80.654,80.679,80670000.0
2007-07-19 22:55:00,80.663,80.663,80.662,80.662,4130000.0
2007-07-19 22:56:00,80.667,80.667,80.661,80.661,103320000.0
2007-07-19 22:57:00,80.643,80.676,80.643,80.646,151670000.0
2007-07-19 22:58:00,80.651,80.651,80.641,80.646,51270000.0
2007-07-19 22:59:00,80.653,80.653,80.631,80.631,57620000.0
2007-07-19 23:00:00,80.649,80.673,80.635,80.673,42100000.0
2007-07-19 23:01:00,80.663,80.663,80.651,80.651,34760000.0
2007-07-19 23:02:00,80.641,80.648,80.641,80.646,41870000.0
2007-07-19 23:03:00,80.643,80.67,80.643,80.662,23330000.0
2007-07-19 23:04:00,80.656,80.656,80.649,80.649,24260000.0
2007-07-19 23:05:00,80.63,80.636,80.63,80.636,66590000.0
2007-07-19 23:06:00,80.622,80.651,80.622,80.649,37800000.0
2007-07-19 23:07:00,80.632,80.639,80.632,80.637,68410000.0
2007-07-19 23:09:00,80.666,80.667,80.659,80.659,66470000.0
2007-07-19 23:10:00,80.648,80.65,80.647,80.648,40640000.0
2007-07-19 23:12:00,80.681,80.681,80.658,80.658,108900000.0
2007-07-19 23:14:00,80.658,80.672,80.658,80.668,40090000.0
2007-07-19 23:15:00,80.681,80.697,80.681,80.694,20280000.0
2007-07-19 23:16:00,80.673,80.676,80.67,80.67,19420000.0
2007-07-19 23:17:00,80.659,80.667,80.658,80.661,92930000.0
2007-07-19 23:18:00,80.653,80.679,80.646,80.651,70730000.0
2007-07-19 23:19:00,80.66,80.68,80.649,80.649,38520000.0
2007-07-19 23:20:00,80.681,80.681,80.634,80.634,110520000.0
2007-07-19 23:21:00,80.625,80.653,80.625,80.646,87930000.0
2007-07-19 23:22:00,80.633,80.646,80.633,80.646,48010000.0
2007-07-19 23:23:00,80.639,80.64,80.637,80.638,49890000.0
2007-07-19 23:24:00,80.677,80.677,80.67,80.671,39500000.0
2007-07-19 23:26:00,80.629,80.63,80.626,80.628,91220000.0
2007-07-19 23:27:00,80.667,80.667,80.66,80.661,63160000.0
2007-07-19 23:30:00,80.636,80.636,80.628,80.628,100160000.0
2007-07-19 23:31:00,80.618,80.625,80.618,80.625,60270000.0
2007-07-19 23:33:00,80.645,80.68,80.645,80.676,75040000.0
2007-07-19 23:35:00,80.631,80.639,80.631,80.634,94330000.0
2007-07-19 23:36:00,80.685,80.688,80.681,80.682,90590000.0
2007-07-19 23:37:00,80.624,80.63,80.619,80.626,88120000.0
2007-07-19 23:38:00,80.634,80.636,80.628,80.633,73220000.0
2007-07-19 23:39:00,80.664,80.667,80.659,80.659,80290000.0
2007-07-19 23:40:00,80.627,80.636,80.627,80.636,85810000.0
2007-07-19 23:42:00,80.633,80.668,80.633,80.666,103620000.0
2007-07-19 23:43:00,80.642,80.646,80.641,80.645,74330000.0
2007-07-19 23:45:00,80.665,80.684,80.657,80.675,71120000.0
2007-07-19 23:47:00,80.651,80.656,80.65,80.656,85570000.0
2007-07-19 23:48:00,80.654,80.679,80.654,80.661,74580000.0
2007-07-19 23:49:00,80.65,80.65,80.647,80.649,101550000.0
2007-07-19 23:51:00,80.656,80.656,80.649,80.649,136470000.0
2007-07-19 23:53:00,80.658,80.658,80.65,80.651,71850000.0
2007-07-19 23:54:00,80.696,80.696,80.69,80.69,83570000.0
2007-07-19 23:57:00,80.676,80.676,80.67,80.67,27350000.0
2007-07-19 23:59:00,80.66,80.66,80.656,80.658,64820000.0
2007-07-20 00:00:00,80.683,80.71,80.683,80.706,62250000.0
2007-07-20 00:02:00,80.666,80.666,80.66,80.665,135780000.0
2007-07-20 00:03:00,80.705,80.705,80.699,80.7,41360000.0
2007-07-20 00:05:00,80.674,80.675,80.665,80.674,71890000.0
2007-07-20 00:06:00,80.69,80.721,80.684,80.684,94930000.0
2007-07-20 00:07:00,80.685,80.687,80.68,80.687,46540000.0
2007-07-20 00:08:00,80.68,80.68,80.677,80.678,68020000.0
2007-07-20 00:09:00,80.691,80.715,80.685,80.706,39830000.0
2007-07-20 00:11:00,80.686,80.69,80.685,80.688,76320000.0
2007-07-20 00:12:00,80.735,80.736,80.726,80.726,40680000.0
2007-07-20 00:15:00,80.717,80.717,80.708,80.708,40060000.0
2007-07-20 00:18:00,80.737,80.737,80.729,80.729,102040000.0
2007-07-20 00:19:00,80.698,80.7,80.695,80.699,149330000.0
2007-07-20 00:20:00,80.69,80.696,80.69,80.696,72930000.0
2007-07-20 00:21:00,80.736,80.737,80.729,80.729,85510000.0
2007-07-20 00:23:00,80.707,80.707,80.701,80.704,41450000.0
2007-07-20 00:24:00,80.704,80.738,80.704,80.736,48490000.0
2007-07-20 00:26:00,80.706,80.706,80.698,80.699,95690000.0
2007-07-20 00:27:00,80.71,80.744,80.71,80.733,43110000.0
2007-07-20 00:30:00,80.727,80.727,80.72,80.721,57220000.0
2007-07-20 00:33:00,80.758,80.758,80.75,80.752,160050000.0
2007-07-20 00:34:00,80.726,80.726,80.72,80.72,51340000.0
2007-07-20 00:36:00,80.73,80.759,80.726,80.726,109010000.0
2007-07-20 00:37:00,80.727,80.727,80.721,80.721,82490000.0
2007-07-20 00:38:00,80.728,80.734,80.723,80.734,76640000.0
2007-07-20 00:39:00,80.735,80.758,80.735,80.751,41180000.0
2007-07-20 00:40:00,80.718,80.726,80.718,80.721,26940000.0
2007-07-20 00:42:00,80.733,80.75,80.727,80.745,29270000.0
2007-07-20 00:43:00,80.707,80.707,80.7,80.7,25550000.0
2007-07-20 00:45:00,80.737,80.737,80.731,80.731,68450000.0
2007-07-20 00:48:00,80.736,80.739,80.73,80.731,67610000.0
2007-07-20 00:50:00,80.687,80.687,80.672,80.679,138840000.0
2007-07-20 00:51:00,80.704,80.739,80.704,80.735,135040000.0
2007-07-20 00:52:00,80.693,80.698,80.687,80.688,129450000.0
2007-07-20 00:54:00,80.7,80.731,80.696,80.709,50890000.0
2007-07-20 00:55:00,80.716,80.716,80.711,80.711,87100000.0
2007-07-20 00:56:00,80.718,80.728,80.714,80.728,79350000.0
2007-07-20 00:57:00,80.723,80.74,80.714,80.735,60710000.0
2007-07-20 01:00:00,80.756,80.756,80.751,80.751,54110000.0
2007-07-20 01:02:00,80.718,80.726,80.717,80.726,113460000.0
2007-07-20 01:03:00,80.723,80.75,80.717,80.743,87720000.0
2007-07-20 01:04:00,80.706,80.71,80.706,80.707,114030000.0
2007-07-20 01:05:00,80.718,80.724,80.711,80.711,72990000.0
2007-07-20 01:06:00,80.723,80.751,80.715,80.743,70710000.0
2007-07-20 01:07:00,80.725,80.725,80.717,80.718,72910000.0
2007-07-20 01:09:00,80.732,80.758,80.732,80.754,51470000.0
2007-07-20 01:12:00,80.738,80.769,80.726,80.726,59540000.0
2007-07-20 01:13:00,80.727,80.728,80.721,80.721,60570000.0
2007-07-20 01:14:00,80.726,80.726,80.72,80.72,72000000.0
2007-07-20 01:15:00,80.731,80.754,80.731,80.744,70730000.0
2007-07-20 01:16:00,80.718,80.719,80.716,80.717,33000000.0
2007-07-20 01:17:00,80.725,80.727,80.72,80.721,80410000.0
2007-07-20 01:18:00,80.757,80.757,80.75,80.752,79220000.0
2007-07-20 01:19:00,80.708,80.708,80.699,80.707,87700000.0
2007-07-20 01:21:00,80.721,80.76,80.718,80.754,50440000.0
2007-07-20 01:24:00,80.765,80.767,80.76,80.76,48000000.0
2007-07-20 01:27:00,80.735,80.76,80.731,80.753,100710000.0
2007-07-20 01:28:00,80.736,80.739,80.736,80.739,3760000.0
2007-07-20 01:30:00,80.746,80.767,80.737,80.75,116810000.0
2007-07-20 01:31:00,80.739,80.74,80.736,80.737,73850000.0
2007-07-20 01:32:00,80.73,80.737,80.729,80.737,118880000.0
2007-07-20 01:33:00,80.731,80.76,80.72,80.757,96350000.0
2007-07-20 01:34:00,80.717,80.717,80.717,80.717,1320000.0
2007-07-20 01:35:00,80.727,80.727,80.718,80.724,124790000.0
2007-07-20 01:36:00,80.725,80.765,80.725,80.762,117690000.0
2007-07-20 01:39:00,80.747,80.748,80.737,80.737,103530000.0
2007-07-20 01:40:00,80.707,80.717,80.707,80.711,75050000.0
2007-07-20 01:42:00,80.707,80.715,80.703,80.711,15660000.0
2007-07-20 01:43:00,80.695,80.698,80.685,80.685,146810000.0
2007-07-20 01:44:00,80.69,80.701,80.69,80.696,122290000.0
2007-07-20 01:45:00,80.69,80.713,80.688,80.705,108550000.0
2007-07-20 01:46:00,80.682,80.688,80.673,80.688,111930000.0
2007-07-20 01:47:00,80.679,80.687,80.677,80.685,125010000.0
2007-07-20 01:48:00,80.695,80.718,80.691,80.708,85130000.0
2007-07-20 01:50:00,80.697,80.7,80.697,80.697,67570000.0
2007-07-20 01:51:00,80.744,80.746,80.739,80.739,97630000.0
2007-07-20 01:54:00,80.7,80.72,80.7,80.717,15660000.0
2007-07-20 01:55:00,80.695,80.698,80.688,80.689,152940000.0
2007-07-20 01:57:00,80.747,80.747,80.741,80.741,121050000.0
2007-07-20 01:58:00,80.678,80.688,80.678,80.684,155140000.0
2007-07-20 02:00:00,80.699,80.717,80.686,80.717,21600000.0
2007-07-20 02:01:00,80.684,80.684,80.68,80.68,5860000.0
2007-07-20 02:02:00,80.684,80.689,80.679,80.684,108550000.0
2007-07-20 02:03:00,80.723,80.724,80.723,80.724,4500000.0
2007-07-20 02:04:00,80.695,80.698,80.69,80.69,79950000.0
2007-07-20 02:05:00,80.697,80.697,80.69,80.691,50450000.0
2007-07-20 02:06:00,80.705,80.758,80.705,80.756,171670000.0
2007-07-20 02:07:00,80.715,80.717,80.705,80.705,155180000.0
2007-07-20 02:08:00,80.717,80.719,80.71,80.717,122020000.0
2007-07-20 02:09:00,80.71,80.75,80.71,80.742,121090000.0
2007-07-20 02:10:00,80.692,80.695,80.684,80.686,114480000.0
2007-07-20 02:12:00,80.699,80.729,80.699,80.726,88400000.0
2007-07-20 02:13:00,80.69,80.697,80.689,80.697,87360000.0
2007-07-20 02:15:00,80.726,80.726,80.72,80.72,96120000.0
2007-07-20 02:16:00,80.708,80.71,80.707,80.71,57830000.0
2007-07-20 02:17:00,80.7,80.71,80.699,80.705,140260000.0
2007-07-20 02:18:00,80.764,80.765,80.756,80.758,143390000.0
2007-07-20 02:21:00,80.758,80.758,80.75,80.753,118120000.0
2007-07-20 02:24:00,80.757,80.757,80.749,80.752,6610000.0
2007-07-20 02:25:00,80.695,80.695,80.695,80.695,1690000.0
2007-07-20 02:26:00,80.706,80.72,80.69,80.701,120300000.0
2007-07-20 02:27:00,80.713,80.736,80.705,80.734,129960000.0
2007-07-20 02:29:00,80.705,80.711,80.704,80.706,117340000.0
2007-07-20 02:30:00,80.713,80.739,80.704,80.704,15810000.0
2007-07-20 02:31:00,80.71,80.74,80.706,80.734,163550000.0
2007-07-20 02:32:00,80.745,80.754,80.738,80.746,113150000.0
2007-07-20 02:33:00,80.748,80.769,80.748,80.757,10700000.0
2007-07-20 02:34:00,80.755,80.767,80.752,80.767,87410000.0
2007-07-20 02:35:00,80.761,80.767,80.76,80.767,59910000.0
2007-07-20 02:36:00,80.759,80.799,80.756,80.794,181520000.0
2007-07-20 02:37:00,80.756,80.756,80.733,80.735,173090000.0
2007-07-20 02:38:00,80.744,80.747,80.739,80.739,135700000.0
2007-07-20 02:39:00,80.756,80.781,80.756,80.772,119700000.0
2007-07-20 02:40:00,80.751,80.757,80.743,80.746,124630000.0
2007-07-20 02:42:00,80.778,80.778,80.753,80.753,85930000.0
2007-07-20 02:43:00,80.757,80.757,80.748,80.748,92610000.0
2007-07-20 02:44:00,80.738,80.75,80.738,80.747,63830000.0
2007-07-20 02:45:00,80.743,80.778,80.743,80.774,90390000.0
2007-07-20 02:46:00,80.746,80.746,80.739,80.745,54770000.0
2007-07-20 02:47:00,80.742,80.75,80.74,80.744,148680000.0
2007-07-20 02:48:00,80.803,80.807,80.797,80.798,141920000.0
2007-07-20 02:49:00,80.756,80.76,80.755,80.757,134990000.0
2007-07-20 02:50:00,80.747,80.756,80.747,80.756,121590000.0
2007-07-20 02:51:00,80.806,80.809,80.801,80.802,127310000.0
2007-07-20 02:52:00,80.766,80.766,80.757,80.757,158010000.0
2007-07-20 02:54:00,80.776,80.786,80.77,80.78,16880000.0
2007-07-20 02:55:00,80.767,80.767,80.759,80.759,152200000.0
2007-07-20 02:56:00,80.765,80.774,80.765,80.767,108390000.0
2007-07-20 02:57:00,80.769,80.799,80.769,80.795,11680000.0
2007-07-20 02:58:00,80.765,80.765,80.759,80.764,11120000.0
2007-07-20 03:00:00,80.774,80.817,80.774,80.817,12850000.0
2007-07-20 03:01:00,80.753,80.771,80.753,80.754,18250000.0
2007-07-20 03:02:00,80.783,80.792,80.757,80.784,116830000.0
2007-07-20 03:03:00,80.779,80.779,80.751,80.776,21820000.0
2007-07-20 03:04:00,80.748,80.755,80.743,80.748,160870000.0
2007-07-20 03:05:00,80.738,80.762,80.738,80.762,113220000.0
2007-07-20 03:06:00,80.726,80.769,80.725,80.768,16780000.0
2007-07-20 03:07:00,80.722,80.73,80.721,80.726,152390000.0
2007-07-20 03:08:00,80.721,80.759,80.721,80.744,113850000.0
2007-07-20 03:09:00,80.76,80.767,80.745,80.765,20440000.0
2007-07-20 03:10:00,80.734,80.737,80.728,80.728,140890000.0
2007-07-20 03:11:00,80.734,80.739,80.729,80.739,130580000.0
2007-07-20 03:12:00,80.752,80.781,80.75,80.778,133990000.0
2007-07-20 03:13:00,80.768,80.774,80.747,80.765,149070000.0
2007-07-20 03:14:00,80.749,80.771,80.736,80.742,116400000.0
2007-07-20 03:15:00,80.739,80.778,80.739,80.775,17900000.0
2007-07-20 03:16:00,80.727,80.747,80.722,80.747,23960000.0
2007-07-20 03:17:00,80.755,80.755,80.728,80.733,124640000.0
2007-07-20 03:18:00,80.72,80.759,80.72,80.756,124070000.0
2007-07-20 03:21:00,80.763,80.763,80.759,80.759,3610000.0
2007-07-20 03:22:00,80.747,80.755,80.724,80.742,19340000.0
2007-07-20 03:23:00,80.735,80.741,80.734,80.736,115010000.0
2007-07-20 03:24:00,80.737,80.765,80.737,80.765,4780000.0
2007-07-20 03:25:00,80.77,80.777,80.77,80.77,12950000.0
2007-07-20 03:26:00,80.772,80.772,80.748,80.748,112800000.0
2007-07-20 03:27:00,80.795,80.795,80.788,80.791,9570000.0
2007-07-20 03:28:00,80.737,80.737,80.737,80.737,2440000.0
2007-07-20 03:29:00,80.762,80.762,80.738,80.761,115680000.0
2007-07-20 03:30:00,80.773,80.793,80.773,80.788,20500000.0
2007-07-20 03:32:00,80.744,80.76,80.733,80.733,126510000.0
2007-07-20 03:33:00,80.753,80.753,80.723,80.723,128590000.0
2007-07-20 03:34:00,80.757,80.757,80.728,80.746,149400000.0
2007-07-20 03:35:00,80.727,80.751,80.721,80.721,111710000.0
2007-07-20 03:36:00,80.742,80.742,80.726,80.733,19000000.0
2007-07-20 03:37:00,80.737,80.744,80.724,80.725,131600000.0
2007-07-20 03:38:00,80.706,80.765,80.706,80.745,137120000.0
2007-07-20 03:39:00,80.73,80.758,80.73,80.742,119090000.0
2007-07-20 03:40:00,80.716,80.723,80.713,80.718,16520000.0
2007-07-20 03:41:00,80.723,80.729,80.718,80.718,110450000.0
2007-07-20 03:42:00,80.717,80.756,80.717,80.754,17360000.0
2007-07-20 03:43:00,80.72,80.727,80.72,80.727,4360000.0
2007-07-20 03:44:00,80.721,80.76,80.706,80.737,144490000.0
2007-07-20 03:45:00,80.725,80.739,80.718,80.734,106510000.0
2007-07-20 03:46:00,80.74,80.756,80.733,80.733,17120000.0
2007-07-20 03:47:00,80.747,80.76,80.731,80.731,103940000.0
2007-07-20 03:48:00,80.753,80.761,80.753,80.759,15200000.0
2007-07-20 03:49:00,80.746,80.748,80.746,80.748,3760000.0
2007-07-20 03:50:00,80.757,80.772,80.742,80.764,132780000.0
2007-07-20 03:51:00,80.748,80.771,80.746,80.766,137650000.0
2007-07-20 03:52:00,80.751,80.77,80.751,80.759,155920000.0
2007-07-20 03:53:00,80.752,80.778,80.752,80.761,114610000.0
2007-07-20 03:54:00,80.754,80.779,80.754,80.779,6800000.0
2007-07-20 03:55:00,80.779,80.779,80.763,80.763,5450000.0
2007-07-20 03:56:00,80.77,80.801,80.77,80.776,114420000.0
2007-07-20 03:57:00,80.784,80.808,80.779,80.806,28080000.0
2007-07-20 03:58:00,80.773,80.794,80.773,80.776,11490000.0
2007-07-20 03:59:00,80.792,80.799,80.772,80.772,110580000.0
2007-07-20 04:00:00,80.758,80.791,80.756,80.773,16790000.0
2007-07-20 04:02:00,80.781,80.802,80.781,80.802,60940000.0
2007-07-20 04:03:00,80.771,80.794,80.771,80.777,147810000.0
2007-07-20 04:04:00,80.769,80.788,80.769,80.771,141870000.0
2007-07-20 04:05:00,80.805,80.806,80.799,80.799,150800000.0
2007-07-20 04:06:00,80.782,80.81,80.778,80.806,125110000.0
2007-07-20 04:07:00,80.779,80.779,80.769,80.777,126840000.0
2007-07-20 04:09:00,80.773,80.809,80.773,80.809,117030000.0
2007-07-20 04:10:00,80.791,80.798,80.788,80.79,14210000.0
2007-07-20 04:11:00,80.786,80.79,80.785,80.787,130070000.0
2007-07-20 04:12:00,80.783,80.822,80.783,80.817,129760000.0
2007-07-20 04:13:00,80.791,80.814,80.788,80.814,130600000.0
2007-07-20 04:14:00,80.803,80.814,80.781,80.781,151090000.0
2007-07-20 04:15:00,80.788,80.833,80.788,80.789,114090000.0
2007-07-20 04:16:00,80.82,80.823,80.797,80.806,15520000.0
2007-07-20 04:17:00,80.822,80.824,80.81,80.824,110390000.0
2007-07-20 04:18:00,80.797,80.843,80.795,80.835,26170000.0
2007-07-20 04:19:00,80.806,80.827,80.797,80.8,168510000.0
2007-07-20 04:20:00,80.83,80.83,80.808,80.808,166970000.0
2007-07-20 04:21:00,80.818,80.86,80.818,80.819,127890000.0
2007-07-20 04:22:00,80.815,80.861,80.815,80.861,117650000.0
2007-07-20 04:23:00,80.847,80.878,80.844,80.878,130750000.0
2007-07-20 04:24:00,80.863,80.871,80.845,80.865,130220000.0
2007-07-20 04:25:00,80.829,80.86,80.829,80.853,98020000.0
2007-07-20 04:26:00,80.869,80.869,80.864,80.868,97090000.0
2007-07-20 04:27:00,80.832,80.863,80.832,80.863,66420000.0
2007-07-20 04:28:00,80.84,80.863,80.84,80.863,93970000.0
2007-07-20 04:29:00,80.835,80.859,80.835,80.858,58590000.0
2007-07-20 04:30:00,80.869,80.88,80.868,80.868,140560000.0
2007-07-20 04:33:00,80.83,80.861,80.826,80.861,129820000.0
2007-07-20 04:34:00,80.851,80.857,80.851,80.852,119380000.0
2007-07-20 04:35:00,80.855,80.862,80.843,80.862,140280000.0
2007-07-20 04:36:00,80.83,80.878,80.823,80.829,108500000.0
2007-07-20 04:37:00,80.836,80.836,80.832,80.832,4140000.0
2007-07-20 04:39:00,80.826,80.86,80.821,80.86,15010000.0
2007-07-20 04:40:00,80.826,80.836,80.812,80.821,136420000.0
2007-07-20 04:41:00,80.841,80.841,80.811,80.811,151090000.0
2007-07-20 04:42:00,80.853,80.856,80.846,80.848,115030000.0
2007-07-20 04:43:00,80.825,80.843,80.825,80.843,10320000.0
2007-07-20 04:44:00,80.834,80.834,80.808,80.808,161570000.0
2007-07-20 04:45:00,80.82,80.844,80.82,80.841,119360000.0
2007-07-20 04:47:00,80.815,80.82,80.814,80.816,108820000.0
2007-07-20 04:48:00,80.854,80.854,80.851,80.851,5350000.0
2007-07-20 04:49:00,80.828,80.828,80.827,80.827,4500000.0
2007-07-20 04:50:00,80.842,80.842,80.823,80.823,144570000.0
2007-07-20 04:51:00,80.838,80.858,80.838,80.849,126280000.0
2007-07-20 04:52:00,80.846,80.852,80.831,80.849,127190000.0
2007-07-20 04:54:00,80.855,80.861,80.849,80.849,110110000.0
2007-07-20 04:55:00,80.835,80.846,80.831,80.846,21780000.0
2007-07-20 04:57:00,80.82,80.855,80.82,80.851,123120000.0
2007-07-20 04:58:00,80.819,80.834,80.818,80.818,149890000.0
2007-07-20 04:59:00,80.843,80.843,80.814,80.814,131630000.0
2007-07-20 05:00:00,80.823,80.852,80.823,80.844,133920000.0
2007-07-20 05:01:00,80.839,80.841,80.836,80.837,150790000.0
2007-07-20 05:03:00,80.815,80.821,80.815,80.821,4510000.0
2007-07-20 05:04:00,80.818,80.82,80.817,80.818,62350000.0
2007-07-20 05:06:00,80.844,80.847,80.837,80.838,137100000.0
2007-07-20 05:09:00,80.849,80.851,80.846,80.848,121970000.0
2007-07-20 05:12:00,80.847,80.866,80.83,80.861,100970000.0
2007-07-20 05:14:00,80.835,80.85,80.827,80.829,110540000.0
2007-07-20 05:15:00,80.848,80.859,80.831,80.85,18810000.0
2007-07-20 05:16:00,80.828,80.828,80.816,80.816,147780000.0
2007-07-20 05:17:00,80.824,80.829,80.821,80.826,107840000.0
2007-07-20 05:18:00,80.818,80.833,80.818,80.829,18210000.0
2007-07-20 05:19:00,80.838,80.859,80.838,80.857,123990000.0
2007-07-20 05:20:00,80.863,80.863,80.838,80.844,140740000.0
2007-07-20 05:21:00,80.842,80.842,80.822,80.822,90850000.0
2007-07-20 05:22:00,80.833,80.833,80.793,80.828,88990000.0
2007-07-20 05:24:00,80.818,80.838,80.812,80.834,96350000.0
2007-07-20 05:25:00,80.803,80.835,80.803,80.835,57370000.0
2007-07-20 05:26:00,80.805,80.831,80.805,80.831,148690000.0
2007-07-20 05:27:00,80.799,80.818,80.799,80.814,151670000.0
2007-07-20 05:28:00,80.786,80.79,80.786,80.788,143890000.0
2007-07-20 05:29:00,80.795,80.804,80.781,80.781,126420000.0
2007-07-20 05:30:00,80.793,80.82,80.789,80.816,136290000.0
2007-07-20 05:33:00,80.78,80.811,80.78,80.805,15430000.0
2007-07-20 05:34:00,80.784,80.804,80.778,80.781,149170000.0
2007-07-20 05:35:00,80.765,80.774,80.765,80.767,110580000.0
2007-07-20 05:36:00,80.785,80.794,80.779,80.792,17770000.0
2007-07-20 05:37:00,80.773,80.777,80.763,80.765,122120000.0
2007-07-20 05:39:00,80.794,80.796,80.79,80.79,86940000.0
2007-07-20 05:40:00,80.762,80.784,80.743,80.784,100850000.0
2007-07-20 05:41:00,80.777,80.792,80.766,80.777,70140000.0
2007-07-20 05:42:00,80.815,80.815,80.793,80.793,87580000.0
2007-07-20 05:43:00,80.771,80.793,80.766,80.793,53520000.0
2007-07-20 05:44:00,80.762,80.772,80.76,80.764,137750000.0
2007-07-20 05:45:00,80.756,80.804,80.756,80.801,131550000.0
2007-07-20 05:47:00,80.781,80.805,80.781,80.805,123770000.0
2007-07-20 05:48:00,80.772,80.811,80.772,80.806,136620000.0
2007-07-20 05:49:00,80.772,80.778,80.771,80.775,150030000.0
2007-07-20 05:50:00,80.767,80.776,80.767,80.774,114990000.0
2007-07-20 05:51:00,80.83,80.83,80.83,80.83,2440000.0
2007-07-20 05:52:00,80.773,80.778,80.773,80.778,6610000.0
2007-07-20 05:53:00,80.769,80.778,80.769,80.777,65010000.0
2007-07-20 05:54:00,80.779,80.823,80.779,80.815,91710000.0
2007-07-20 05:57:00,80.78,80.806,80.78,80.802,142600000.0
2007-07-20 05:58:00,80.785,80.79,80.779,80.779,133710000.0
2007-07-20 05:59:00,80.771,80.795,80.771,80.795,136390000.0
2007-07-20 06:00:00,80.764,80.803,80.764,80.797,126600000.0
2007-07-20 06:01:00,80.766,80.794,80.766,80.794,159810000.0
2007-07-20 06:02:00,80.77,80.77,80.751,80.751,114530000.0
2007-07-20 06:03:00,80.757,80.78,80.755,80.78,10940000.0
2007-07-20 06:04:00,80.767,80.775,80.76,80.761,18420000.0
2007-07-20 06:05:00,80.751,80.757,80.747,80.747,162600000.0
2007-07-20 06:06:00,80.758,80.78,80.753,80.774,111880000.0
2007-07-20 06:07:00,80.761,80.782,80.761,80.767,12860000.0
2007-07-20 06:08:00,80.77,80.801,80.77,80.781,126320000.0
2007-07-20 06:09:00,80.774,80.792,80.772,80.785,137310000.0
2007-07-20 06:10:00,80.78,80.804,80.775,80.78,155230000.0
2007-07-20 06:12:00,80.796,80.828,80.796,80.828,21130000.0
2007-07-20 06:13:00,80.817,80.833,80.815,80.833,13930000.0
2007-07-20 06:14:00,80.799,80.835,80.799,80.809,136610000.0
2007-07-20 06:15:00,80.821,80.862,80.821,80.856,134670000.0
2007-07-20 06:17:00,80.806,80.816,80.806,80.808,126600000.0
2007-07-20 06:18:00,80.821,80.84,80.821,80.84,7130000.0
2007-07-20 06:19:00,80.811,80.811,80.81,80.81,5630000.0
2007-07-20 06:21:00,80.827,80.869,80.827,80.869,12760000.0
2007-07-20 06:22:00,80.842,80.842,80.826,80.839,142330000.0
2007-07-20 06:23:00,80.844,80.847,80.84,80.841,126240000.0
2007-07-20 06:24:00,80.846,80.848,80.839,80.839,127190000.0
2007-07-20 06:25:00,80.81,80.817,80.809,80.809,155990000.0
2007-07-20 06:26:00,80.781,80.815,80.781,80.797,115110000.0
2007-07-20 06:27:00,80.808,80.842,80.805,80.841,19790000.0
2007-07-20 06:28:00,80.805,80.807,80.805,80.807,3420000.0
2007-07-20 06:29:00,80.8,80.827,80.794,80.802,118430000.0
2007-07-20 06:30:00,80.798,80.829,80.798,80.815,11820000.0
2007-07-20 06:31:00,80.806,80.833,80.806,80.823,13260000.0
2007-07-20 06:32:00,80.836,80.841,80.834,80.839,134560000.0
2007-07-20 06:33:00,80.879,80.881,80.876,80.879,135380000.0
2007-07-20 06:34:00,80.812,80.841,80.812,80.82,153350000.0
2007-07-20 06:35:00,80.833,80.84,80.815,80.84,108620000.0
2007-07-20 06:36:00,80.816,80.857,80.816,80.855,16940000.0
2007-07-20 06:37:00,80.828,80.841,80.82,80.841,11530000.0
2007-07-20 06:38:00,80.826,80.826,80.819,80.824,152130000.0
2007-07-20 06:39:00,80.853,80.857,80.849,80.854,114970000.0
2007-07-20 06:42:00,80.846,80.854,80.846,80.854,141810000.0
2007-07-20 06:43:00,80.819,80.851,80.819,80.824,140370000.0
2007-07-20 06:44:00,80.826,80.829,80.82,80.822,128570000.0
2007-07-20 06:45:00,80.886,80.888,80.88,80.882,132090000.0
2007-07-20 06:46:00,80.813,80.842,80.813,80.842,148190000.0
2007-07-20 06:47:00,80.823,80.826,80.818,80.818,111700000.0
2007-07-20 06:48:00,80.833,80.846,80.825,80.843,16410000.0
2007-07-20 06:49:00,80.857,80.857,80.851,80.851,9570000.0
2007-07-20 06:50:00,80.819,80.822,80.813,80.815,148990000.0
2007-07-20 06:51:00,80.83,80.876,80.825,80.873,141550000.0
2007-07-20 06:52:00,80.819,80.837,80.81,80.819,127990000.0
2007-07-20 06:53:00,80.807,80.816,80.807,80.811,123160000.0
2007-07-20 06:54:00,80.869,80.871,80.866,80.869,131250000.0
2007-07-20 06:55:00,80.802,80.809,80.8,80.8,152590000.0
2007-07-20 06:56:00,80.822,80.828,80.803,80.814,115200000.0
2007-07-20 06:57:00,80.805,80.845,80.805,80.822,23590000.0
2007-07-20 06:59:00,80.809,80.811,80.806,80.807,156340000.0
2007-07-20 07:00:00,80.815,80.851,80.813,80.841,114950000.0
2007-07-20 07:01:00,80.797,80.805,80.797,80.8,13510000.0
2007-07-20 07:02:00,80.807,80.814,80.802,80.814,120180000.0
2007-07-20 07:03:00,80.817,80.847,80.817,80.847,6090000.0
2007-07-20 07:05:00,80.809,80.818,80.809,80.816,154500000.0
2007-07-20 07:06:00,80.814,80.854,80.814,80.848,116130000.0
2007-07-20 07:07:00,80.808,80.808,80.807,80.807,4690000.0
2007-07-20 07:08:00,80.817,80.817,80.808,80.808,160030000.0
2007-07-20 07:09:00,80.798,80.834,80.798,80.808,112110000.0
2007-07-20 07:10:00,80.797,80.799,80.797,80.799,4880000.0
2007-07-20 07:11:00,80.83,80.837,80.83,80.837,64050000.0
2007-07-20 07:12:00,80.826,80.832,80.789,80.822,148890000.0
2007-07-20 07:13:00,80.82,80.82,80.791,80.799,137830000.0
2007-07-20 07:14:00,80.788,80.795,80.788,80.795,148930000.0
2007-07-20 07:15:00,80.886,80.889,80.881,80.881,129300000.0
2007-07-20 07:18:00,80.789,80.838,80.789,80.832,110500000.0
2007-07-20 07:19:00,80.829,80.829,80.809,80.82,11530000.0
2007-07-20 07:20:00,80.791,80.82,80.791,80.82,139860000.0
2007-07-20 07:21:00,80.779,80.809,80.779,80.805,140250000.0
2007-07-20 07:22:00,80.78,80.787,80.778,80.78,126680000.0
2007-07-20 07:23:00,80.788,80.79,80.786,80.786,147760000.0
2007-07-20 07:24:00,80.782,80.828,80.782,80.814,112350000.0
2007-07-20 07:26:00,80.777,80.81,80.777,80.807,131190000.0
2007-07-20 07:27:00,80.78,80.814,80.78,80.814,91520000.0
2007-07-20 07:29:00,80.798,80.82,80.793,80.8,65600000.0
2007-07-20 07:30:00,80.794,80.83,80.794,80.823,93130000.0
2007-07-20 07:32:00,80.818,80.821,80.797,80.798,138940000.0
2007-07-20 07:33:00,80.804,80.828,80.803,80.822,136570000.0
2007-07-20 07:34:00,80.808,80.833,80.808,80.83,145120000.0
2007-07-20 07:36:00,80.808,80.838,80.808,80.831,130820000.0
2007-07-20 07:37:00,80.811,80.831,80.806,80.825,146780000.0
2007-07-20 07:39:00,80.792,80.812,80.792,80.812,9760000.0
2007-07-20 07:40:00,80.796,80.822,80.793,80.801,18860000.0
2007-07-20 07:41:00,80.794,80.826,80.794,80.823,131370000.0
2007-07-20 07:42:00,80.847,80.847,80.839,80.839,126420000.0
2007-07-20 07:43:00,80.84,80.84,80.836,80.837,156420000.0
2007-07-20 07:44:00,80.805,80.81,80.804,80.806,115140000.0
2007-07-20 07:45:00,80.841,80.843,80.841,80.843,4130000.0
2007-07-20 07:48:00,80.818,80.841,80.807,80.807,114380000.0
2007-07-20 07:49:00,80.811,80.815,80.801,80.801,128340000.0
2007-07-20 07:50:00,80.815,80.815,80.806,80.807,133500000.0
2007-07-20 07:51:00,80.815,80.86,80.815,80.852,98130000.0
2007-07-20 07:52:00,80.801,80.804,80.799,80.801,97950000.0
2007-07-20 07:53:00,80.805,80.805,80.8,80.8,60240000.0
2007-07-20 07:54:00,80.809,80.835,80.803,80.835,89800000.0
2007-07-20 07:55:00,80.799,80.8,80.797,80.798,63280000.0
2007-07-20 07:56:00,80.811,80.822,80.806,80.822,139110000.0
2007-07-20 07:57:00,80.81,80.84,80.81,80.833,134350000.0
2007-07-20 07:58:00,80.8,80.832,80.8,80.812,137510000.0
2007-07-20 07:59:00,80.832,80.832,80.803,80.818,127220000.0
2007-07-20 08:00:00,80.853,80.865,80.853,80.857,122760000.0
2007-07-20 08:01:00,80.831,80.855,80.825,80.829,148980000.0
2007-07-20 08:02:00,80.839,80.862,80.839,80.862,108920000.0
2007-07-20 08:03:00,80.839,80.856,80.839,80.852,12390000.0
2007-07-20 08:04:00,80.843,80.853,80.831,80.852,149060000.0
2007-07-20 08:05:00,80.837,80.863,80.837,80.863,113010000.0
2007-07-20 08:06:00,80.835,80.86,80.835,80.86,9570000.0
2007-07-20 08:07:00,80.823,80.843,80.823,80.843,146030000.0
2007-07-20 08:08:00,80.836,80.848,80.836,80.844,109320000.0
2007-07-20 08:09:00,80.841,80.845,80.841,80.841,12290000.0
2007-07-20 08:10:00,80.847,80.847,80.839,80.839,155380000.0
2007-07-20 08:11:00,80.806,80.812,80.805,80.812,113750000.0
2007-07-20 08:12:00,80.84,80.852,80.832,80.836,13680000.0
2007-07-20 08:13:00,80.819,80.836,80.812,80.836,127240000.0
2007-07-20 08:14:00,80.8,80.81,80.799,80.804,148330000.0
2007-07-20 08:15:00,80.797,80.828,80.794,80.828,116360000.0
2007-07-20 08:16:00,80.799,80.799,80.799,80.799,2440000.0
2007-07-20 08:17:00,80.79,80.821,80.79,80.821,104920000.0
2007-07-20 08:18:00,80.808,80.825,80.802,80.809,15990000.0
2007-07-20 08:19:00,80.799,80.83,80.799,80.83,86230000.0
2007-07-20 08:20:00,80.804,80.827,80.804,80.807,87640000.0
2007-07-20 08:21:00,80.804,80.833,80.804,80.823,59630000.0
2007-07-20 08:22:00,80.807,80.809,80.807,80.808,98260000.0
2007-07-20 08:24:00,80.839,80.842,80.833,80.836,148610000.0
2007-07-20 08:25:00,80.815,80.84,80.813,80.84,140120000.0
2007-07-20 08:26:00,80.809,80.833,80.809,80.831,136380000.0
2007-07-20 08:27:00,80.818,80.843,80.818,80.843,129150000.0
2007-07-20 08:29:00,80.809,80.814,80.798,80.798,157020000.0
2007-07-20 08:30:00,80.804,80.821,80.794,80.813,111710000.0
2007-07-20 08:31:00,80.802,80.822,80.802,80.803,23060000.0
2007-07-20 08:32:00,80.804,80.804,80.785,80.791,151470000.0
2007-07-20 08:33:00,80.777,80.786,80.776,80.785,141700000.0
2007-07-20 08:34:00,80.772,80.798,80.772,80.793,138590000.0
2007-07-20 08:35:00,80.763,80.803,80.763,80.803,130420000.0
2007-07-20 08:36:00,80.784,80.796,80.783,80.795,131300000.0
2007-07-20 08:38:00,80.792,80.829,80.792,80.829,112210000.0
2007-07-20 08:39:00,80.802,80.829,80.799,80.829,11160000.0
2007-07-20 08:40:00,80.807,80.857,80.807,80.842,18580000.0
2007-07-20 08:41:00,80.827,80.844,80.819,80.819,117680000.0
2007-07-20 08:42:00,80.839,80.864,80.839,80.861,15480000.0
2007-07-20 08:43:00,80.832,80.835,80.832,80.835,4730000.0
2007-07-20 08:44:00,80.858,80.86,80.857,80.858,60840000.0
2007-07-20 08:45:00,80.867,80.867,80.857,80.86,152110000.0
2007-07-20 08:46:00,80.863,80.863,80.828,80.846,141970000.0
2007-07-20 08:47:00,80.819,80.838,80.819,80.832,153770000.0
2007-07-20 08:48:00,80.811,80.847,80.811,80.847,131380000.0
2007-07-20 08:49:00,80.81,80.818,80.81,80.818,135270000.0
2007-07-20 08:50:00,80.808,80.811,80.806,80.807,152950000.0
2007-07-20 08:51:00,80.815,80.833,80.809,80.833,109550000.0
2007-07-20 08:53:00,80.818,80.854,80.818,80.845,113380000.0
2007-07-20 08:54:00,80.841,80.891,80.841,80.89,19560000.0
2007-07-20 08:55:00,80.874,80.889,80.861,80.861,12960000.0
2007-07-20 08:56:00,80.865,80.867,80.859,80.859,112860000.0
2007-07-20 08:57:00,80.874,80.885,80.874,80.884,13740000.0
2007-07-20 08:58:00,80.903,80.904,80.873,80.873,10300000.0
2007-07-20 08:59:00,80.885,80.908,80.875,80.908,145190000.0
2007-07-20 09:00:00,80.922,80.928,80.908,80.911,133770000.0
2007-07-20 09:01:00,80.917,80.917,80.899,80.915,132750000.0
2007-07-20 09:02:00,80.903,80.903,80.875,80.887,155730000.0
2007-07-20 09:03:00,80.88,80.912,80.88,80.912,116870000.0
2007-07-20 09:04:00,80.889,80.908,80.889,80.902,16140000.0
2007-07-20 09:05:00,80.883,80.922,80.883,80.922,147650000.0
2007-07-20 09:06:00,80.889,80.924,80.889,80.901,134690000.0
2007-07-20 09:07:00,80.923,80.923,80.872,80.874,130100000.0
2007-07-20 09:08:00,80.86,80.869,80.86,80.86,161630000.0
2007-07-20 09:09:00,80.887,80.902,80.887,80.901,113820000.0
2007-07-20 09:10:00,80.886,80.909,80.877,80.909,18620000.0
2007-07-20 09:11:00,80.898,80.906,80.891,80.896,152730000.0
2007-07-20 09:12:00,80.892,80.921,80.892,80.921,151670000.0
2007-07-20 09:13:00,80.896,80.91,80.889,80.889,147230000.0
2007-07-20 09:14:00,80.899,80.923,80.891,80.901,128080000.0
2007-07-20 09:15:00,80.922,80.933,80.922,80.928,128720000.0
2007-07-20 09:17:00,80.888,80.922,80.888,80.922,113470000.0
2007-07-20 09:18:00,80.915,80.921,80.906,80.921,16970000.0
2007-07-20 09:19:00,80.904,80.907,80.896,80.899,134460000.0
2007-07-20 09:20:00,80.891,80.921,80.891,80.897,134040000.0
2007-07-20 09:21:00,80.924,80.936,80.906,80.936,133690000.0
2007-07-20 09:22:00,80.878,80.909,80.861,80.87,135220000.0
2007-07-20 09:23:00,80.853,80.888,80.845,80.881,143130000.0
2007-07-20 09:24:00,80.873,80.91,80.872,80.872,111170000.0
2007-07-20 09:25:00,80.869,80.885,80.865,80.885,11110000.0
2007-07-20 09:26:00,80.852,80.888,80.852,80.861,140030000.0
2007-07-20 09:27:00,80.881,80.894,80.854,80.894,131150000.0
2007-07-20 09:28:00,80.872,80.883,80.864,80.883,126980000.0
2007-07-20 09:29:00,80.894,80.894,80.872,80.872,150110000.0
2007-07-20 09:30:00,80.859,80.904,80.859,80.87,108730000.0
2007-07-20 09:31:00,80.89,80.908,80.89,80.899,12470000.0
2007-07-20 09:32:00,80.913,80.92,80.888,80.914,138180000.0
2007-07-20 09:33:00,80.923,80.938,80.881,80.92,110590000.0
2007-07-20 09:34:00,80.908,80.915,80.886,80.91,120550000.0
2007-07-20 09:35:00,80.941,80.941,80.898,80.915,132820000.0
2007-07-20 09:36:00,80.878,80.901,80.864,80.893,88890000.0
2007-07-20 09:37:00,80.88,80.94,80.88,80.919,81420000.0
2007-07-20 09:38:00,80.92,80.92,80.892,80.892,65610000.0
2007-07-20 09:39:00,80.884,80.923,80.884,80.923,94150000.0
2007-07-20 09:40:00,80.898,80.9,80.897,80.899,58830000.0
2007-07-20 09:41:00,80.891,80.9,80.889,80.895,150080000.0
2007-07-20 09:42:00,80.889,80.916,80.884,80.892,131490000.0
2007-07-20 09:44:00,80.896,80.901,80.894,80.899,121670000.0
2007-07-20 09:45:00,80.892,80.939,80.892,80.936,133390000.0
2007-07-20 09:46:00,80.898,80.898,80.89,80.894,151300000.0
2007-07-20 09:47:00,80.933,80.933,80.893,80.893,113400000.0
2007-07-20 09:48:00,80.89,80.906,80.883,80.902,13370000.0
2007-07-20 09:49:00,80.881,80.911,80.877,80.911,136660000.0
2007-07-20 09:50:00,80.871,80.879,80.87,80.875,154280000.0
2007-07-20 09:51:00,80.905,80.927,80.888,80.913,104940000.0
2007-07-20 09:52:00,80.875,80.91,80.875,80.909,19750000.0
2007-07-20 09:53:00,80.899,80.911,80.879,80.911,83240000.0
2007-07-20 09:54:00,80.876,80.917,80.876,80.915,141920000.0
2007-07-20 09:56:00,80.889,80.892,80.887,80.887,104460000.0
2007-07-20 09:57:00,80.925,80.925,80.91,80.91,128150000.0
2007-07-20 09:58:00,80.897,80.9,80.895,80.897,143700000.0
2007-07-20 09:59:00,80.887,80.896,80.887,80.896,76070000.0
2007-07-20 10:00:00,80.894,80.932,80.894,80.924,154750000.0
2007-07-20 10:01:00,80.88,80.889,80.88,80.886,113970000.0
2007-07-20 10:02:00,80.883,80.922,80.883,80.885,83570000.0
2007-07-20 10:03:00,80.896,80.923,80.896,80.915,53680000.0
2007-07-20 10:06:00,80.914,80.918,80.887,80.889,136170000.0
2007-07-20 10:07:00,80.879,80.904,80.86,80.86,112020000.0
2007-07-20 10:08:00,80.863,80.866,80.856,80.863,126530000.0
2007-07-20 10:09:00,80.866,80.886,80.863,80.879,131240000.0
2007-07-20 10:10:00,80.865,80.869,80.864,80.868,91750000.0
2007-07-20 10:11:00,80.91,80.91,80.867,80.867,82980000.0
2007-07-20 10:12:00,80.867,80.901,80.856,80.888,65940000.0
2007-07-20 10:13:00,80.892,80.892,80.854,80.854,91910000.0
2007-07-20 10:14:00,80.892,80.898,80.891,80.898,58080000.0
2007-07-20 10:15:00,80.887,80.895,80.862,80.862,141770000.0
2007-07-20 10:16:00,80.871,80.912,80.871,80.896,126530000.0
2007-07-20 10:17:00,80.902,80.908,80.879,80.879,142090000.0
2007-07-20 10:18:00,80.874,80.919,80.874,80.917,125020000.0
2007-07-20 10:19:00,80.92,80.92,80.868,80.904,128990000.0
2007-07-20 10:20:00,80.916,80.916,80.903,80.908,152620000.0
2007-07-20 10:21:00,80.892,80.896,80.866,80.886,109980000.0
2007-07-20 10:22:00,80.866,80.892,80.863,80.892,11080000.0
2007-07-20 10:23:00,80.865,80.868,80.859,80.865,108520000.0
2007-07-20 10:24:00,80.868,80.877,80.868,80.877,3940000.0
2007-07-20 10:25:00,80.882,80.893,80.854,80.854,122530000.0
2007-07-20 10:26:00,80.891,80.891,80.858,80.863,119180000.0
2007-07-20 10:27:00,80.856,80.899,80.856,80.899,147610000.0
2007-07-20 10:28:00,80.851,80.891,80.851,80.881,112880000.0
2007-07-20 10:29:00,80.895,80.895,80.881,80.881,8450000.0
2007-07-20 10:30:00,80.864,80.891,80.859,80.885,128420000.0
2007-07-20 10:31:00,80.852,80.879,80.84,80.879,157260000.0
2007-07-20 10:32:00,80.858,80.891,80.858,80.868,113830000.0
2007-07-20 10:33:00,80.905,80.905,80.901,80.901,5640000.0
2007-07-20 10:35:00,80.901,80.918,80.888,80.914,68830000.0
2007-07-20 10:36:00,80.899,80.919,80.895,80.913,128670000.0
2007-07-20 10:37:00,80.9,80.923,80.898,80.917,73350000.0
2007-07-20 10:38:00,80.88,80.905,80.88,80.905,125740000.0
2007-07-20 10:39:00,80.895,80.895,80.874,80.895,118240000.0
2007-07-20 10:40:00,80.859,80.88,80.857,80.861,101330000.0
2007-07-20 10:41:00,80.874,80.893,80.873,80.873,131760000.0
2007-07-20 10:42:00,80.904,80.904,80.88,80.88,128500000.0
2007-07-20 10:43:00,80.903,80.913,80.868,80.868,76820000.0
2007-07-20 10:44:00,80.866,80.896,80.866,80.896,158030000.0
2007-07-20 10:45:00,80.897,80.897,80.888,80.888,110920000.0
2007-07-20 10:46:00,80.86,80.894,80.86,80.894,75200000.0
2007-07-20 10:47:00,80.861,80.906,80.856,80.856,52740000.0
2007-07-20 10:48:00,80.866,80.889,80.854,80.854,163130000.0
2007-07-20 10:49:00,80.854,80.884,80.829,80.847,138250000.0
2007-07-20 10:50:00,80.815,80.885,80.815,80.847,118820000.0
2007-07-20 10:51:00,80.884,80.91,80.86,80.891,115220000.0
2007-07-20 10:52:00,80.863,80.87,80.858,80.861,122440000.0
2007-07-20 10:53:00,80.86,80.89,80.859,80.89,112040000.0
2007-07-20 10:54:00,80.876,80.9,80.876,80.897,88200000.0
2007-07-20 10:55:00,80.877,80.885,80.868,80.885,92990000.0
2007-07-20 10:56:00,80.913,80.917,80.881,80.881,61130000.0
2007-07-20 10:57:00,80.89,80.893,80.856,80.893,87350000.0
2007-07-20 10:58:00,80.883,80.883,80.853,80.853,61370000.0
2007-07-20 10:59:00,80.859,80.878,80.828,80.846,137930000.0
2007-07-20 11:00:00,80.837,80.857,80.833,80.853,125500000.0
2007-07-20 11:01:00,80.846,80.888,80.846,80.875,125330000.0
2007-07-20 11:02:00,80.866,80.88,80.854,80.871,115990000.0
2007-07-20 11:03:00,80.858,80.892,80.853,80.887,111760000.0
2007-07-20 11:05:00,80.848,80.867,80.838,80.848,103160000.0
2007-07-20 11:06:00,80.857,80.884,80.854,80.871,15620000.0
2007-07-20 11:07:00,80.875,80.891,80.838,80.85,107650000.0
2007-07-20 11:08:00,80.857,80.868,80.857,80.868,61420000.0
2007-07-20 11:09:00,80.853,80.882,80.853,80.882,51470000.0
2007-07-20 11:10:00,80.852,80.869,80.852,80.859,167460000.0
2007-07-20 11:11:00,80.851,80.872,80.851,80.872,144550000.0
2007-07-20 11:12:00,80.852,80.881,80.852,80.874,127790000.0
2007-07-20 11:13:00,80.859,80.871,80.846,80.846,99520000.0
2007-07-20 11:14:00,80.869,80.869,80.841,80.845,113500000.0
2007-07-20 11:15:00,80.826,80.868,80.826,80.83,120920000.0
2007-07-20 11:16:00,80.835,80.857,80.83,80.839,82950000.0
2007-07-20 11:17:00,80.854,80.881,80.854,80.881,86560000.0
2007-07-20 11:18:00,80.861,80.888,80.861,80.885,58060000.0
2007-07-20 11:19:00,80.854,80.882,80.854,80.868,90880000.0
2007-07-20 11:20:00,80.838,80.84,80.837,80.838,52300000.0
2007-07-20 11:21:00,80.853,80.882,80.843,80.882,136080000.0
2007-07-20 11:22:00,80.885,80.892,80.867,80.892,127440000.0
2007-07-20 11:23:00,80.856,80.88,80.85,80.85,130680000.0
2007-07-20 11:24:00,80.876,80.878,80.835,80.868,118990000.0
2007-07-20 11:25:00,80.885,80.89,80.856,80.887,118270000.0
2007-07-20 11:26:00,80.875,80.923,80.865,80.865,139420000.0
2007-07-20 11:27:00,80.885,80.902,80.864,80.891,101160000.0
2007-07-20 11:28:00,80.891,80.914,80.891,80.914,5630000.0
2007-07-20 11:29:00,80.899,80.923,80.894,80.923,83770000.0
2007-07-20 11:30:00,80.894,80.917,80.887,80.889,25830000.0
2007-07-20 11:31:00,80.881,80.909,80.875,80.889,50880000.0
2007-07-20 11:32:00,80.884,80.919,80.884,80.898,67510000.0
2007-07-20 11:33:00,80.909,80.921,80.892,80.892,73300000.0
2007-07-20 11:34:00,80.9,80.92,80.895,80.899,121270000.0
2007-07-20 11:35:00,80.891,80.925,80.891,80.891,135890000.0
2007-07-20 11:36:00,80.915,80.915,80.909,80.909,44600000.0
2007-07-20 11:37:00,80.875,80.89,80.869,80.89,63810000.0
2007-07-20 11:38:00,80.874,80.877,80.868,80.869,84610000.0
2007-07-20 11:39:00,80.917,80.92,80.917,80.919,114230000.0
2007-07-20 11:40:00,80.857,80.868,80.857,80.868,46620000.0
2007-07-20 11:41:00,80.86,80.863,80.84,80.84,74000000.0
2007-07-20 11:42:00,80.85,80.891,80.85,80.884,44110000.0
2007-07-20 11:43:00,80.853,80.892,80.853,80.892,88250000.0
2007-07-20 11:44:00,80.869,80.896,80.867,80.896,93020000.0
2007-07-20 11:45:00,80.885,80.917,80.885,80.915,45690000.0
2007-07-20 11:46:00,80.879,80.894,80.873,80.873,50860000.0
2007-07-20 11:47:00,80.881,80.898,80.877,80.897,72930000.0
2007-07-20 11:48:00,80.916,80.916,80.908,80.908,53120000.0
2007-07-20 11:49:00,80.864,80.879,80.852,80.864,57480000.0
2007-07-20 11:50:00,80.879,80.885,80.842,80.866,90270000.0
2007-07-20 11:51:00,80.881,80.904,80.876,80.898,106690000.0
2007-07-20 11:52:00,80.876,80.876,80.87,80.872,163740000.0
2007-07-20 11:53:00,80.882,80.901,80.882,80.891,84020000.0
2007-07-20 11:54:00,80.883,80.931,80.88,80.931,99180000.0
2007-07-20 11:55:00,80.93,80.941,80.915,80.926,38220000.0
2007-07-20 11:56:00,80.896,80.896,80.891,80.891,41070000.0
2007-07-20 11:57:00,80.903,80.924,80.895,80.924,45630000.0
2007-07-20 11:59:00,80.922,80.933,80.912,80.912,91970000.0
2007-07-20 12:00:00,80.919,80.932,80.912,80.925,41370000.0
2007-07-20 12:01:00,80.938,80.939,80.937,80.938,37280000.0
2007-07-20 12:02:00,80.918,80.919,80.917,80.917,11460000.0
2007-07-20 12:03:00,80.909,80.924,80.905,80.924,62870000.0
2007-07-20 12:04:00,80.908,80.91,80.907,80.909,50130000.0
2007-07-20 12:06:00,80.947,80.947,80.94,80.942,152890000.0
2007-07-20 12:07:00,80.936,80.936,80.922,80.922,55340000.0
2007-07-20 12:08:00,80.929,80.944,80.927,80.944,124090000.0
2007-07-20 12:09:00,80.926,80.957,80.926,80.955,107180000.0
2007-07-20 12:10:00,80.927,80.933,80.921,80.921,82310000.0
2007-07-20 12:11:00,80.908,80.922,80.897,80.913,75320000.0
2007-07-20 12:12:00,80.915,80.915,80.908,80.908,47350000.0
2007-07-20 12:13:00,80.901,80.928,80.901,80.91,33000000.0
2007-07-20 12:14:00,80.921,80.943,80.914,80.943,52860000.0
2007-07-20 12:15:00,80.955,80.955,80.941,80.941,30810000.0
2007-07-20 12:16:00,80.929,80.93,80.927,80.928,31600000.0
2007-07-20 12:17:00,80.921,80.944,80.921,80.944,49070000.0
2007-07-20 12:18:00,80.933,80.933,80.903,80.928,74120000.0
2007-07-20 12:19:00,80.907,80.907,80.899,80.899,108270000.0
2007-07-20 12:20:00,80.912,80.933,80.912,80.933,72310000.0
2007-07-20 12:21:00,80.925,80.967,80.925,80.965,73490000.0
2007-07-20 12:22:00,80.95,80.957,80.95,80.95,78130000.0
2007-07-20 12:23:00,80.957,80.957,80.949,80.949,141130000.0
2007-07-20 12:24:00,80.939,80.939,80.926,80.928,142410000.0
2007-07-20 12:25:00,80.936,80.94,80.935,80.936,132530000.0
2007-07-20 12:26:00,80.947,80.95,80.944,80.948,124620000.0
2007-07-20 12:27:00,80.94,80.954,80.94,80.943,59000000.0
2007-07-20 12:29:00,80.911,80.926,80.911,80.926,77710000.0
2007-07-20 12:30:00,80.978,80.981,80.97,80.971,71890000.0
2007-07-20 12:31:00,80.9,80.907,80.9,80.906,70870000.0
2007-07-20 12:32:00,80.899,80.907,80.899,80.906,59370000.0
2007-07-20 12:33:00,80.904,80.959,80.904,80.957,53040000.0
2007-07-20 12:34:00,80.911,80.917,80.911,80.916,56460000.0
2007-07-20 12:35:00,80.91,80.926,80.91,80.924,112740000.0
2007-07-20 12:36:00,80.938,80.959,80.923,80.923,90960000.0
2007-07-20 12:38:00,80.908,80.911,80.907,80.909,75730000.0
2007-07-20 12:39:00,80.959,80.96,80.957,80.958,70290000.0
2007-07-20 12:40:00,80.915,80.915,80.909,80.91,67410000.0
2007-07-20 12:41:00,80.927,80.93,80.926,80.928,61100000.0
2007-07-20 12:42:00,80.9,80.931,80.9,80.925,50780000.0
2007-07-20 12:43:00,80.921,80.954,80.918,80.954,100760000.0
2007-07-20 12:44:00,80.938,80.951,80.924,80.927,70130000.0
2007-07-20 12:45:00,80.944,80.97,80.935,80.96,77470000.0
2007-07-20 12:47:00,80.936,80.937,80.931,80.937,77500000.0
2007-07-20 12:48:00,80.929,80.947,80.929,80.944,79040000.0
2007-07-20 12:49:00,80.941,80.963,80.941,80.961,39040000.0
2007-07-20 12:50:00,80.932,80.954,80.932,80.94,75640000.0
2007-07-20 12:51:00,80.934,80.953,80.934,80.94,93310000.0
2007-07-20 12:52:00,80.951,80.963,80.944,80.958,97120000.0
2007-07-20 12:53:00,80.929,80.936,80.928,80.93,86820000.0
2007-07-20 12:54:00,80.941,80.978,80.941,80.967,55200000.0
2007-07-20 12:55:00,80.953,80.962,80.946,80.956,87550000.0
2007-07-20 12:56:00,80.949,80.95,80.946,80.947,58860000.0
2007-07-20 12:57:00,80.964,80.964,80.944,80.963,52660000.0
2007-07-20 12:58:00,80.94,80.955,80.931,80.931,36140000.0
2007-07-20 13:00:00,80.922,80.958,80.918,80.923,58200000.0
2007-07-20 13:01:00,80.928,80.944,80.911,80.911,93750000.0
2007-07-20 13:02:00,80.918,80.919,80.917,80.918,64350000.0
2007-07-20 13:03:00,80.927,80.948,80.912,80.912,112950000.0
2007-07-20 13:04:00,80.922,80.922,80.901,80.901,68870000.0
2007-07-20 13:06:00,80.909,80.925,80.889,80.893,99140000.0
2007-07-20 13:07:00,80.879,80.882,80.877,80.878,92830000.0
2007-07-20 13:08:00,80.887,80.889,80.884,80.887,117630000.0
2007-07-20 13:09:00,80.88,80.902,80.88,80.902,115500000.0
2007-07-20 13:11:00,80.907,80.91,80.901,80.901,139400000.0
2007-07-20 13:12:00,80.9,80.903,80.896,80.897,101380000.0
2007-07-20 13:14:00,80.871,80.878,80.869,80.869,45300000.0
2007-07-20 13:15:00,80.862,80.91,80.862,80.904,136760000.0
2007-07-20 13:17:00,80.886,80.891,80.871,80.871,117020000.0
2007-07-20 13:18:00,80.881,80.896,80.881,80.893,96950000.0
2007-07-20 13:20:00,80.866,80.876,80.865,80.874,124970000.0
2007-07-20 13:21:00,80.871,80.905,80.871,80.873,87840000.0
2007-07-20 13:23:00,80.859,80.867,80.858,80.858,58040000.0
2007-07-20 13:24:00,80.886,80.886,80.879,80.879,93860000.0
2007-07-20 13:25:00,80.878,80.88,80.877,80.878,56040000.0
2007-07-20 13:26:00,80.865,80.882,80.849,80.849,133490000.0
2007-07-20 13:27:00,80.841,80.878,80.841,80.878,112520000.0
2007-07-20 13:28:00,80.853,80.887,80.853,80.869,123530000.0
2007-07-20 13:29:00,80.874,80.876,80.863,80.863,112200000.0
2007-07-20 13:30:00,80.886,80.888,80.881,80.882,118450000.0
2007-07-20 13:31:00,80.852,80.859,80.849,80.849,132040000.0
2007-07-20 13:32:00,80.875,80.88,80.874,80.876,109040000.0
2007-07-20 13:33:00,80.868,80.871,80.841,80.841,13040000.0
2007-07-20 13:34:00,80.846,80.878,80.846,80.878,11080000.0
2007-07-20 13:35:00,80.86,80.862,80.845,80.85,120930000.0
2007-07-20 13:36:00,80.894,80.895,80.885,80.885,109910000.0
2007-07-20 13:37:00,80.863,80.889,80.863,80.888,108740000.0
2007-07-20 13:38:00,80.852,80.859,80.832,80.832,124160000.0
2007-07-20 13:39:00,80.835,80.849,80.816,80.82,76970000.0
2007-07-20 13:40:00,80.832,80.855,80.821,80.829,84760000.0
2007-07-20 13:41:00,80.82,80.86,80.82,80.841,60640000.0
2007-07-20 13:42:00,80.849,80.88,80.848,80.876,87090000.0
2007-07-20 13:43:00,80.832,80.882,80.832,80.882,55530000.0
2007-07-20 13:44:00,80.855,80.88,80.855,80.859,132250000.0
2007-07-20 13:45:00,80.893,80.895,80.887,80.887,118860000.0
2007-07-20 13:46:00,80.897,80.912,80.883,80.912,125200000.0
2007-07-20 13:47:00,80.895,80.902,80.88,80.896,119180000.0
2007-07-20 13:48:00,80.902,80.904,80.859,80.881,116460000.0
2007-07-20 13:49:00,80.857,80.874,80.83,80.834,140240000.0
2007-07-20 13:50:00,80.846,80.856,80.825,80.83,105010000.0
2007-07-20 13:51:00,80.816,80.863,80.812,80.836,19990000.0
2007-07-20 13:52:00,80.839,80.839,80.795,80.795,7030000.0
2007-07-20 13:53:00,80.822,80.828,80.802,80.811,96470000.0
2007-07-20 13:54:00,80.808,80.828,80.802,80.802,19940000.0
2007-07-20 13:55:00,80.793,80.816,80.793,80.808,65650000.0
2007-07-20 13:56:00,80.783,80.812,80.783,80.799,78380000.0
2007-07-20 13:57:00,80.828,80.839,80.812,80.812,97590000.0
2007-07-20 13:58:00,80.83,80.83,80.806,80.826,78430000.0
2007-07-20 13:59:00,80.79,80.801,80.78,80.78,108310000.0
2007-07-20 14:00:00,80.795,80.816,80.788,80.788,68690000.0
2007-07-20 14:01:00,80.777,80.787,80.754,80.774,34820000.0
2007-07-20 14:02:00,80.752,80.788,80.749,80.759,79780000.0
2007-07-20 14:03:00,80.769,80.806,80.763,80.763,71100000.0
2007-07-20 14:04:00,80.768,80.775,80.762,80.775,86680000.0
2007-07-20 14:06:00,80.773,80.8,80.76,80.764,81160000.0
2007-07-20 14:07:00,80.749,80.757,80.749,80.756,112330000.0
2007-07-20 14:08:00,80.748,80.748,80.739,80.739,103460000.0
2007-07-20 14:09:00,80.764,80.764,80.726,80.744,55900000.0
2007-07-20 14:10:00,80.736,80.75,80.723,80.748,99100000.0
2007-07-20 14:11:00,80.705,80.725,80.681,80.708,94540000.0
2007-07-20 14:12:00,80.689,80.711,80.682,80.688,88270000.0
2007-07-20 14:13:00,80.696,80.696,80.683,80.696,26890000.0
2007-07-20 14:14:00,80.711,80.731,80.711,80.728,46320000.0
2007-07-20 14:15:00,80.719,80.733,80.705,80.726,43230000.0
2007-07-20 14:16:00,80.682,80.71,80.679,80.709,11460000.0
2007-07-20 14:17:00,80.718,80.734,80.704,80.734,50790000.0
2007-07-20 14:18:00,80.72,80.741,80.705,80.718,49120000.0
2007-07-20 14:19:00,80.712,80.744,80.712,80.735,44670000.0
2007-07-20 14:20:00,80.73,80.737,80.729,80.736,119030000.0
2007-07-20 14:21:00,80.729,80.759,80.729,80.744,58500000.0
2007-07-20 14:22:00,80.733,80.76,80.733,80.746,45260000.0
2007-07-20 14:23:00,80.727,80.735,80.721,80.721,52280000.0
2007-07-20 14:24:00,80.732,80.759,80.732,80.755,46510000.0
2007-07-20 14:25:00,80.718,80.726,80.718,80.721,73790000.0
2007-07-20 14:26:00,80.729,80.733,80.723,80.733,94000000.0
2007-07-20 14:27:00,80.712,80.737,80.705,80.736,98160000.0
2007-07-20 14:28:00,80.715,80.715,80.695,80.702,142690000.0
2007-07-20 14:29:00,80.71,80.739,80.706,80.727,52710000.0
2007-07-20 14:30:00,80.747,80.763,80.743,80.756,56160000.0
2007-07-20 14:31:00,80.726,80.74,80.701,80.701,44770000.0
2007-07-20 14:32:00,80.708,80.732,80.695,80.732,31380000.0
2007-07-20 14:33:00,80.701,80.73,80.699,80.719,44100000.0
2007-07-20 14:34:00,80.727,80.736,80.714,80.725,22050000.0
2007-07-20 14:35:00,80.746,80.755,80.734,80.755,22620000.0
2007-07-20 14:36:00,80.756,80.789,80.756,80.776,64630000.0
2007-07-20 14:37:00,80.779,80.804,80.766,80.804,31740000.0
2007-07-20 14:38:00,80.796,80.796,80.78,80.78,62450000.0
2007-07-20 14:39:00,80.788,80.799,80.766,80.772,27670000.0
2007-07-20 14:40:00,80.777,80.803,80.766,80.771,65410000.0
2007-07-20 14:41:00,80.761,80.767,80.76,80.767,42300000.0
2007-07-20 14:42:00,80.78,80.792,80.777,80.786,75880000.0
2007-07-20 14:43:00,80.787,80.8,80.773,80.778,84300000.0
2007-07-20 14:44:00,80.796,80.801,80.776,80.801,47820000.0
2007-07-20 14:45:00,80.775,80.799,80.771,80.771,38410000.0
2007-07-20 14:46:00,80.785,80.793,80.774,80.793,20850000.0
2007-07-20 14:47:00,80.785,80.795,80.777,80.795,41450000.0
2007-07-20 14:48:00,80.786,80.786,80.774,80.785,80970000.0
2007-07-20 14:49:00,80.76,80.767,80.76,80.767,66790000.0
2007-07-20 14:50:00,80.78,80.796,80.773,80.796,34900000.0
2007-07-20 14:51:00,80.778,80.801,80.776,80.801,101610000.0
2007-07-20 14:52:00,80.773,80.792,80.773,80.789,79760000.0
2007-07-20 14:53:00,80.793,80.794,80.773,80.794,49510000.0
2007-07-20 14:54:00,80.826,80.826,80.819,80.819,46950000.0
2007-07-20 14:56:00,80.785,80.785,80.776,80.778,94780000.0
2007-07-20 14:57:00,80.807,80.81,80.806,80.808,99920000.0
2007-07-20 14:58:00,80.788,80.797,80.78,80.797,64790000.0
2007-07-20 14:59:00,80.792,80.807,80.792,80.803,73990000.0
2007-07-20 15:00:00,80.798,80.805,80.797,80.797,57160000.0
2007-07-20 15:01:00,80.79,80.817,80.79,80.807,99110000.0
2007-07-20 15:03:00,80.816,80.832,80.812,80.812,83340000.0
2007-07-20 15:04:00,80.824,80.824,80.802,80.802,71640000.0
2007-07-20 15:05:00,80.807,80.811,80.792,80.792,127670000.0
2007-07-20 15:06:00,80.81,80.822,80.796,80.814,92430000.0
2007-07-20 15:09:00,80.797,80.814,80.796,80.807,81700000.0
2007-07-20 15:11:00,80.795,80.799,80.79,80.79,96580000.0
2007-07-20 15:12:00,80.778,80.793,80.765,80.773,52890000.0
2007-07-20 15:13:00,80.781,80.795,80.775,80.788,92690000.0
2007-07-20 15:14:00,80.779,80.794,80.764,80.794,70270000.0
2007-07-20 15:15:00,80.762,80.793,80.762,80.784,92200000.0
2007-07-20 15:16:00,80.767,80.782,80.767,80.779,71650000.0
2007-07-20 15:18:00,80.787,80.787,80.78,80.78,91550000.0
2007-07-20 15:19:00,80.773,80.783,80.765,80.769,76270000.0
2007-07-20 15:20:00,80.796,80.807,80.786,80.807,102980000.0
2007-07-20 15:21:00,80.802,80.812,80.795,80.795,85690000.0
2007-07-20 15:22:00,80.795,80.797,80.789,80.795,121790000.0
2007-07-20 15:23:00,80.791,80.798,80.79,80.796,104200000.0
2007-07-20 15:24:00,80.792,80.815,80.792,80.815,69310000.0
2007-07-20 15:25:00,80.78,80.786,80.78,80.781,87150000.0
2007-07-20 15:26:00,80.792,80.792,80.768,80.777,99850000.0
2007-07-20 15:27:00,80.768,80.788,80.756,80.756,89630000.0
2007-07-20 15:28:00,80.763,80.792,80.763,80.778,27200000.0
2007-07-20 15:29:00,80.795,80.799,80.776,80.797,46940000.0
2007-07-20 15:30:00,80.772,80.799,80.772,80.795,62840000.0
2007-07-20 15:31:00,80.78,80.786,80.78,80.785,62220000.0
2007-07-20 15:32:00,80.778,80.794,80.773,80.794,98840000.0
2007-07-20 15:33:00,80.797,80.8,80.794,80.796,129930000.0
2007-07-20 15:34:00,80.805,80.805,80.799,80.8,35170000.0
2007-07-20 15:35:00,80.768,80.792,80.768,80.77,60390000.0
2007-07-20 15:36:00,80.786,80.801,80.763,80.763,69220000.0
2007-07-20 15:38:00,80.771,80.784,80.765,80.784,43360000.0
2007-07-20 15:39:00,80.777,80.801,80.766,80.794,79370000.0
2007-07-20 15:40:00,80.758,80.764,80.756,80.758,44840000.0
2007-07-20 15:41:00,80.768,80.768,80.76,80.765,75390000.0
2007-07-20 15:42:00,80.756,80.768,80.756,80.757,81250000.0
2007-07-20 15:43:00,80.757,80.764,80.752,80.756,41060000.0
2007-07-20 15:44:00,80.745,80.756,80.724,80.728,44930000.0
2007-07-20 15:45:00,80.727,80.767,80.727,80.74,67960000.0
2007-07-20 15:46:00,80.755,80.766,80.748,80.766,48540000.0
2007-07-20 15:47:00,80.741,80.761,80.741,80.756,44510000.0
2007-07-20 15:48:00,80.748,80.77,80.742,80.766,81450000.0
2007-07-20 15:49:00,80.741,80.765,80.741,80.765,97320000.0
2007-07-20 15:50:00,80.74,80.769,80.74,80.759,147130000.0
2007-07-20 15:51:00,80.786,80.786,80.78,80.78,73160000.0
2007-07-20 15:52:00,80.752,80.775,80.752,80.752,84520000.0
2007-07-20 15:53:00,80.756,80.766,80.751,80.766,33830000.0
2007-07-20 15:54:00,80.741,80.75,80.727,80.747,37270000.0
2007-07-20 15:55:00,80.708,80.727,80.686,80.699,47890000.0
2007-07-20 15:56:00,80.687,80.696,80.651,80.662,112100000.0
2007-07-20 15:57:00,80.671,80.691,80.663,80.684,93860000.0
2007-07-20 15:58:00,80.66,80.673,80.656,80.657,41160000.0
2007-07-20 15:59:00,80.665,80.665,80.619,80.62,42030000.0
2007-07-20 16:00:00,80.632,80.652,80.609,80.652,111520000.0
2007-07-20 16:01:00,80.649,80.651,80.624,80.624,62110000.0
2007-07-20 16:02:00,80.601,80.619,80.574,80.599,47410000.0
2007-07-20 16:03:00,80.603,80.605,80.557,80.559,95620000.0
2007-07-20 16:04:00,80.573,80.609,80.568,80.595,150280000.0
2007-07-20 16:05:00,80.598,80.614,80.582,80.582,59700000.0
2007-07-20 16:06:00,80.591,80.613,80.591,80.599,121520000.0
2007-07-20 16:07:00,80.609,80.643,80.603,80.643,114550000.0
2007-07-20 16:08:00,80.635,80.635,80.602,80.602,79480000.0
2007-07-20 16:09:00,80.591,80.627,80.582,80.622,82060000.0
2007-07-20 16:10:00,80.577,80.6,80.576,80.585,43770000.0
2007-07-20 16:11:00,80.58,80.602,80.58,80.589,30250000.0
2007-07-20 16:12:00,80.6,80.622,80.594,80.614,52600000.0
2007-07-20 16:13:00,80.609,80.621,80.604,80.616,27110000.0
2007-07-20 16:14:00,80.594,80.623,80.594,80.615,26760000.0
2007-07-20 16:15:00,80.585,80.597,80.548,80.567,41410000.0
2007-07-20 16:16:00,80.573,80.573,80.526,80.541,66240000.0
2007-07-20 16:17:00,80.453,80.468,80.436,80.454,103740000.0
2007-07-20 16:18:00,80.421,80.451,80.421,80.429,81450000.0
2007-07-20 16:19:00,80.413,80.435,80.366,80.389,67960000.0
2007-07-20 16:20:00,80.374,80.395,80.322,80.325,77060000.0
2007-07-20 16:21:00,80.309,80.322,80.262,80.289,139090000.0
2007-07-20 16:22:00,80.302,80.321,80.289,80.311,138580000.0
2007-07-20 16:23:00,80.3,80.348,80.295,80.31,129460000.0
2007-07-20 16:24:00,80.328,80.348,80.296,80.32,120630000.0
2007-07-20 16:25:00,80.322,80.338,80.307,80.31,56290000.0
2007-07-20 16:26:00,80.296,80.302,80.277,80.292,87360000.0
2007-07-20 16:27:00,80.274,80.274,80.256,80.267,81860000.0
2007-07-20 16:28:00,80.289,80.3,80.274,80.281,70570000.0
2007-07-20 16:29:00,80.294,80.324,80.284,80.324,80110000.0
2007-07-20 16:30:00,80.298,80.327,80.293,80.322,60840000.0
2007-07-20 16:31:00,80.301,80.301,80.241,80.256,54230000.0
2007-07-20 16:32:00,80.258,80.258,80.186,80.194,50290000.0
2007-07-20 16:33:00,80.179,80.19,80.143,80.178,109440000.0
2007-07-20 16:34:00,80.177,80.187,80.049,80.091,93470000.0
2007-07-20 16:35:00,80.075,80.112,80.072,80.072,106620000.0
2007-07-20 16:36:00,80.051,80.072,79.981,80.024,76430000.0
2007-07-20 16:37:00,79.994,80.037,79.982,80.027,67840000.0
2007-07-20 16:38:00,80.04,80.077,80.038,80.056,69960000.0
2007-07-20 16:39:00,80.076,80.114,80.059,80.106,57610000.0
2007-07-20 16:40:00,80.122,80.187,80.12,80.157,54870000.0
2007-07-20 16:41:00,80.171,80.2,80.164,80.197,99740000.0
2007-07-20 16:42:00,80.193,80.236,80.181,80.214,71310000.0
2007-07-20 16:43:00,80.229,80.229,80.184,80.184,75270000.0
2007-07-20 16:44:00,80.179,80.179,80.105,80.105,69090000.0
2007-07-20 16:45:00,80.091,80.091,79.789,80.001,80420000.0
2007-07-20 16:46:00,80.001,80.034,79.885,80.01,81340000.0
2007-07-20 16:47:00,80.034,80.034,79.996,79.998,41570000.0
2007-07-20 16:48:00,80.017,80.029,79.994,80.01,77940000.0
2007-07-20 16:49:00,80.029,80.047,80.007,80.036,92270000.0
2007-07-20 16:50:00,80.054,80.083,80.054,80.083,91860000.0
2007-07-20 16:51:00,80.093,80.104,80.073,80.104,84130000.0
2007-07-20 16:52:00,80.083,80.091,80.038,80.085,50660000.0
2007-07-20 16:53:00,80.074,80.116,80.057,80.105,88750000.0
2007-07-20 16:54:00,80.132,80.132,80.086,80.097,53140000.0
2007-07-20 16:55:00,80.112,80.134,80.094,80.118,53260000.0
2007-07-20 16:56:00,80.107,80.171,80.107,80.171,43790000.0
2007-07-20 16:57:00,80.167,80.188,80.132,80.183,34250000.0
2007-07-20 16:58:00,80.187,80.19,80.146,80.176,55730000.0
2007-07-20 16:59:00,80.184,80.195,80.164,80.193,90320000.0
2007-07-20 17:00:00,80.177,80.179,80.143,80.149,65170000.0
2007-07-20 17:01:00,80.164,80.173,80.144,80.15,118600000.0
2007-07-20 17:02:00,80.099,80.1,80.096,80.097,65340000.0
2007-07-20 17:03:00,80.115,80.143,80.115,80.135,104440000.0
2007-07-20 17:04:00,80.144,80.164,80.082,80.106,107860000.0
2007-07-20 17:05:00,80.116,80.169,80.116,80.155,91950000.0
2007-07-20 17:06:00,80.142,80.169,80.142,80.165,118040000.0
2007-07-20 17:07:00,80.156,80.164,80.152,80.163,116030000.0
2007-07-20 17:08:00,80.181,80.194,80.181,80.193,65540000.0
2007-07-20 17:09:00,80.191,80.199,80.182,80.191,128110000.0
2007-07-20 17:10:00,80.2,80.212,80.186,80.197,100740000.0
2007-07-20 17:11:00,80.217,80.24,80.216,80.222,63180000.0
2007-07-20 17:12:00,80.236,80.236,80.206,80.226,46530000.0
2007-07-20 17:13:00,80.188,80.201,80.163,80.172,141860000.0
2007-07-20 17:14:00,80.165,80.2,80.165,80.19,128530000.0
2007-07-20 17:15:00,80.209,80.254,80.209,80.25,104560000.0
2007-07-20 17:16:00,80.231,80.231,80.19,80.201,92690000.0
2007-07-20 17:17:00,80.188,80.205,80.186,80.201,100300000.0
2007-07-20 17:18:00,80.199,80.214,80.191,80.214,113100000.0
2007-07-20 17:19:00,80.177,80.186,80.177,80.186,78240000.0
2007-07-20 17:20:00,80.184,80.184,80.163,80.163,76910000.0
2007-07-20 17:21:00,80.17,80.205,80.154,80.168,56090000.0
2007-07-20 17:22:00,80.202,80.202,80.154,80.154,84300000.0
2007-07-20 17:23:00,80.166,80.173,80.164,80.164,46710000.0
2007-07-20 17:24:00,80.143,80.143,80.109,80.109,123740000.0
2007-07-20 17:25:00,80.098,80.134,80.098,80.124,107870000.0
2007-07-20 17:26:00,80.123,80.169,80.123,80.163,115680000.0
2007-07-20 17:27:00,80.145,80.153,80.123,80.123,107570000.0
2007-07-20 17:28:00,80.133,80.152,80.133,80.149,101810000.0
2007-07-20 17:29:00,80.121,80.152,80.117,80.138,132450000.0
2007-07-20 17:30:00,80.171,80.199,80.171,80.193,90720000.0
2007-07-20 17:31:00,80.19,80.193,80.183,80.183,8280000.0
2007-07-20 17:32:00,80.154,80.182,80.154,80.177,91950000.0
2007-07-20 17:33:00,80.163,80.172,80.134,80.134,121660000.0
2007-07-20 17:34:00,80.139,80.164,80.138,80.164,101400000.0
2007-07-20 17:35:00,80.134,80.162,80.134,80.149,74020000.0
2007-07-20 17:36:00,80.174,80.174,80.136,80.149,88700000.0
2007-07-20 17:37:00,80.14,80.158,80.137,80.157,93710000.0
2007-07-20 17:38:00,80.142,80.143,80.116,80.143,85360000.0
2007-07-20 17:39:00,80.122,80.144,80.115,80.115,29910000.0
2007-07-20 17:40:00,80.121,80.157,80.121,80.139,53680000.0
2007-07-20 17:41:00,80.155,80.162,80.143,80.143,64720000.0
2007-07-20 17:42:00,80.157,80.173,80.146,80.166,62440000.0
2007-07-20 17:43:00,80.16,80.166,80.16,80.161,100900000.0
2007-07-20 17:44:00,80.144,80.144,80.131,80.136,134340000.0
2007-07-20 17:45:00,80.149,80.167,80.138,80.164,39720000.0
2007-07-20 17:46:00,80.149,80.163,80.149,80.163,63510000.0
2007-07-20 17:47:00,80.156,80.158,80.109,80.139,73080000.0
2007-07-20 17:48:00,80.143,80.149,80.122,80.122,96180000.0
2007-07-20 17:49:00,80.131,80.149,80.131,80.131,41820000.0
2007-07-20 17:50:00,80.121,80.136,80.121,80.13,72240000.0
2007-07-20 17:51:00,80.123,80.152,80.123,80.146,42580000.0
2007-07-20 17:52:00,80.118,80.127,80.093,80.115,80590000.0
2007-07-20 17:53:00,80.093,80.129,80.093,80.114,85960000.0
2007-07-20 17:54:00,80.111,80.139,80.111,80.133,44100000.0
2007-07-20 17:55:00,80.134,80.134,80.123,80.123,44420000.0
2007-07-20 17:56:00,80.144,80.144,80.113,80.113,63890000.0
2007-07-20 17:57:00,80.127,80.14,80.113,80.113,47960000.0
2007-07-20 17:58:00,80.113,80.118,80.1,80.108,50680000.0
2007-07-20 17:59:00,80.097,80.121,80.088,80.094,83570000.0
2007-07-20 18:00:00,80.096,80.108,80.066,80.096,102460000.0
2007-07-20 18:01:00,80.104,80.104,80.092,80.097,158590000.0
2007-07-20 18:02:00,80.088,80.088,80.08,80.08,73900000.0
2007-07-20 18:03:00,80.068,80.098,80.062,80.071,79030000.0
2007-07-20 18:04:00,80.076,80.076,80.063,80.063,36140000.0
2007-07-20 18:05:00,80.071,80.084,80.067,80.07,41560000.0
2007-07-20 18:06:00,80.066,80.098,80.066,80.097,41920000.0
2007-07-20 18:07:00,80.093,80.113,80.085,80.097,121560000.0
2007-07-20 18:08:00,80.107,80.11,80.083,80.083,92350000.0
2007-07-20 18:09:00,80.089,80.115,80.089,80.115,39090000.0
2007-07-20 18:10:00,80.093,80.11,80.093,80.099,40800000.0
2007-07-20 18:11:00,80.104,80.113,80.094,80.113,46690000.0
2007-07-20 18:12:00,80.112,80.133,80.112,80.133,63720000.0
2007-07-20 18:13:00,80.115,80.142,80.115,80.129,49620000.0
2007-07-20 18:14:00,80.119,80.13,80.107,80.118,94350000.0
2007-07-20 18:15:00,80.119,80.131,80.111,80.126,151540000.0
2007-07-20 18:16:00,80.115,80.158,80.111,80.136,52470000.0
2007-07-20 18:17:00,80.149,80.17,80.143,80.143,117440000.0
2007-07-20 18:18:00,80.157,80.179,80.139,80.172,110860000.0
2007-07-20 18:19:00,80.139,80.163,80.136,80.155,78140000.0
2007-07-20 18:20:00,80.128,80.14,80.117,80.135,80930000.0
2007-07-20 18:21:00,80.142,80.142,80.112,80.142,46450000.0
2007-07-20 18:22:00,80.13,80.155,80.13,80.155,32480000.0
2007-07-20 18:23:00,80.134,80.154,80.134,80.154,59360000.0
2007-07-20 18:24:00,80.164,80.164,80.125,80.125,25930000.0
2007-07-20 18:25:00,80.129,80.164,80.125,80.164,28370000.0
2007-07-20 18:26:00,80.161,80.172,80.145,80.172,48840000.0
2007-07-20 18:27:00,80.17,80.173,80.163,80.169,71610000.0
2007-07-20 18:28:00,80.153,80.177,80.153,80.173,106670000.0
2007-07-20 18:29:00,80.205,80.205,80.175,80.187,82620000.0
2007-07-20 18:30:00,80.196,80.196,80.191,80.191,71000000.0
2007-07-20 18:31:00,80.159,80.184,80.159,80.179,75160000.0
2007-07-20 18:32:00,80.193,80.193,80.166,80.177,140020000.0
2007-07-20 18:33:00,80.153,80.163,80.153,80.163,158510000.0
2007-07-20 18:34:00,80.165,80.171,80.156,80.157,131320000.0
2007-07-20 18:35:00,80.147,80.159,80.142,80.148,126260000.0
2007-07-20 18:36:00,80.139,80.15,80.126,80.146,60410000.0
2007-07-20 18:37:00,80.118,80.119,80.117,80.119,87290000.0
2007-07-20 18:38:00,80.111,80.131,80.104,80.129,83360000.0
2007-07-20 18:39:00,80.105,80.162,80.105,80.162,72800000.0
2007-07-20 18:40:00,80.132,80.163,80.132,80.148,80440000.0
2007-07-20 18:41:00,80.136,80.139,80.118,80.12,60150000.0
2007-07-20 18:42:00,80.176,80.176,80.152,80.152,54840000.0
2007-07-20 18:43:00,80.112,80.131,80.103,80.112,60230000.0
2007-07-20 18:44:00,80.121,80.121,80.096,80.101,116170000.0
2007-07-20 18:45:00,80.09,80.101,80.073,80.077,92820000.0
2007-07-20 18:46:00,80.07,80.086,80.047,80.047,116960000.0
2007-07-20 18:47:00,80.062,80.075,80.053,80.075,74120000.0
2007-07-20 18:48:00,80.091,80.127,80.08,80.127,75620000.0
2007-07-20 18:49:00,80.118,80.126,80.111,80.125,79120000.0
2007-07-20 18:50:00,80.132,80.132,80.086,80.099,59770000.0
2007-07-20 18:51:00,80.094,80.141,80.094,80.141,50140000.0
2007-07-20 18:52:00,80.098,80.106,80.058,80.071,97880000.0
2007-07-20 18:53:00,80.058,80.071,80.054,80.069,67510000.0
2007-07-20 18:54:00,80.061,80.105,80.053,80.093,73380000.0
2007-07-20 18:55:00,80.084,80.088,80.066,80.071,61370000.0
2007-07-20 18:56:00,80.095,80.095,80.055,80.067,84120000.0
2007-07-20 18:57:00,80.085,80.085,80.062,80.084,77650000.0
2007-07-20 18:58:00,80.054,80.059,80.02,80.02,37910000.0
2007-07-20 18:59:00,80.033,80.034,80.001,80.009,74400000.0
2007-07-20 19:00:00,80.009,80.055,80.009,80.051,83050000.0
2007-07-20 19:01:00,80.057,80.057,80.033,80.052,103620000.0
2007-07-20 19:02:00,80.027,80.047,80.017,80.047,90870000.0
2007-07-20 19:03:00,80.043,80.06,80.035,80.054,57610000.0
2007-07-20 19:04:00,80.029,80.059,80.021,80.031,90100000.0
2007-07-20 19:05:00,80.049,80.054,80.046,80.048,56620000.0
2007-07-20 19:06:00,80.035,80.057,80.018,80.028,49440000.0
2007-07-20 19:07:00,80.057,80.057,80.051,80.051,38420000.0
2007-07-20 19:08:00,80.051,80.051,80.016,80.047,39300000.0
2007-07-20 19:09:00,80.015,80.044,80.015,80.019,58380000.0
2007-07-20 19:10:00,80.033,80.045,80.033,80.045,87130000.0
2007-07-20 19:11:00,80.04,80.052,80.037,80.052,64630000.0
2007-07-20 19:12:00,80.033,80.064,80.033,80.064,111490000.0
2007-07-20 19:13:00,80.049,80.062,80.043,80.055,67330000.0
2007-07-20 19:14:00,80.048,80.05,80.045,80.048,112860000.0
2007-07-20 19:15:00,80.028,80.032,80.014,80.019,97660000.0
2007-07-20 19:16:00,80.01,80.023,80.003,80.015,92330000.0
2007-07-20 19:17:00,80.038,80.042,80.025,80.029,124780000.0
2007-07-20 19:18:00,80.034,80.034,80.013,80.027,116430000.0
2007-07-20 19:19:00,80.034,80.044,80.021,80.037,68000000.0
2007-07-20 19:20:00,80.03,80.045,80.024,80.024,138270000.0
2007-07-20 19:21:00,80.029,80.05,80.018,80.044,104030000.0
2007-07-20 19:22:00,80.036,80.051,80.024,80.048,72490000.0
2007-07-20 19:23:00,80.055,80.055,80.015,80.028,47590000.0
2007-07-20 19:24:00,80.049,80.055,80.049,80.055,144380000.0
2007-07-20 19:25:00,80.029,80.029,80.006,80.024,128370000.0
2007-07-20 19:26:00,80.044,80.044,80.014,80.018,110700000.0
2007-07-20 19:27:00,80.009,80.039,80.008,80.039,93920000.0
2007-07-20 19:28:00,80.016,80.027,80.005,80.005,105850000.0
2007-07-20 19:29:00,79.997,80.014,79.997,80.014,105830000.0
2007-07-20 19:30:00,79.988,80.022,79.976,80.013,76390000.0
2007-07-20 19:31:00,80.008,80.01,79.981,80.004,75810000.0
2007-07-20 19:32:00,79.982,80.008,79.982,79.989,52200000.0
2007-07-20 19:33:00,79.981,80.012,79.981,79.998,79960000.0
2007-07-20 19:34:00,79.98,79.987,79.98,79.987,49690000.0
2007-07-20 19:35:00,80.016,80.016,79.997,79.997,123890000.0
2007-07-20 19:36:00,79.982,80.008,79.982,80.008,113120000.0
2007-07-20 19:37:00,79.997,80.022,79.993,79.999,124240000.0
2007-07-20 19:38:00,79.992,80.029,79.992,80.022,108970000.0
2007-07-20 19:39:00,80.004,80.043,80.004,80.043,115390000.0
2007-07-20 19:40:00,80.056,80.076,80.045,80.048,123230000.0
2007-07-20 19:41:00,80.054,80.059,80.05,80.054,90700000.0
2007-07-20 19:42:00,80.075,80.084,80.059,80.059,10740000.0
2007-07-20 19:43:00,80.059,80.079,80.055,80.068,122040000.0
2007-07-20 19:44:00,80.057,80.07,80.045,80.053,62820000.0
2007-07-20 19:45:00,80.058,80.073,80.043,80.063,86260000.0
2007-07-20 19:46:00,80.055,80.06,80.035,80.059,53850000.0
2007-07-20 19:47:00,80.031,80.049,80.025,80.047,86370000.0
2007-07-20 19:48:00,80.036,80.047,80.004,80.043,55870000.0
2007-07-20 19:49:00,80.05,80.054,80.028,80.039,96860000.0
2007-07-20 19:50:00,80.034,80.039,80.029,80.036,119880000.0
2007-07-20 19:51:00,80.032,80.058,80.026,80.054,115800000.0
2007-07-20 19:52:00,80.065,80.069,80.042,80.069,106300000.0
2007-07-20 19:53:00,80.043,80.075,80.043,80.075,106650000.0
2007-07-20 19:54:00,80.078,80.078,80.068,80.07,108580000.0
2007-07-20 19:55:00,80.047,80.065,80.047,80.058,102100000.0
2007-07-20 19:56:00,80.045,80.068,80.045,80.064,93560000.0
2007-07-20 19:57:00,80.036,80.062,80.036,80.056,75840000.0
2007-07-20 19:58:00,80.034,80.06,80.033,80.06,101870000.0
2007-07-20 19:59:00,80.047,80.053,80.034,80.034,125750000.0
2007-07-20 20:00:00,80.021,80.043,80.018,80.037,114490000.0
2007-07-20 20:01:00,80.011,80.026,80.005,80.026,114760000.0
2007-07-20 20:02:00,80.002,80.02,79.999,80.011,79190000.0
2007-07-20 20:03:00,80.03,80.03,80.005,80.028,31430000.0
2007-07-20 20:04:00,79.997,80.017,79.997,80.001,25440000.0
2007-07-20 20:05:00,80.004,80.004,79.995,80.002,93490000.0
2007-07-20 20:06:00,80.003,80.039,80.003,80.039,7140000.0
2007-07-20 20:07:00,80.012,80.03,80.012,80.023,69570000.0
2007-07-20 20:08:00,80.046,80.051,80.021,80.043,112530000.0
2007-07-20 20:09:00,80.042,80.06,80.042,80.056,123920000.0
2007-07-20 20:10:00,80.049,80.066,80.049,80.064,93710000.0
2007-07-20 20:11:00,80.066,80.095,80.066,80.095,103460000.0
2007-07-20 20:12:00,80.09,80.1,80.077,80.077,82840000.0
2007-07-20 20:13:00,80.082,80.107,80.081,80.093,65210000.0
2007-07-20 20:14:00,80.084,80.103,80.084,80.095,89560000.0
2007-07-20 20:15:00,80.089,80.11,80.089,80.105,112260000.0
2007-07-20 20:17:00,80.107,80.13,80.107,80.125,119400000.0
2007-07-20 20:18:00,80.105,80.13,80.105,80.13,89020000.0
2007-07-20 20:19:00,80.127,80.141,80.121,80.135,109110000.0
2007-07-20 20:20:00,80.124,80.124,80.1,80.118,115970000.0
2007-07-20 20:21:00,80.11,80.126,80.101,80.126,94180000.0
2007-07-20 20:22:00,80.117,80.129,80.104,80.109,55690000.0
2007-07-20 20:23:00,80.123,80.124,80.117,80.117,61350000.0
2007-07-20 20:24:00,80.107,80.115,80.107,80.108,89220000.0
2007-07-20 20:25:00,80.133,80.133,80.112,80.118,65610000.0
2007-07-20 20:26:00,80.111,80.128,80.101,80.116,98830000.0
2007-07-20 20:27:00,80.11,80.126,80.104,80.104,10720000.0
2007-07-20 20:28:00,80.11,80.122,80.103,80.118,53520000.0
2007-07-20 20:30:00,80.097,80.112,80.097,80.11,9660000.0
2007-07-20 20:31:00,80.092,80.114,80.092,80.114,73080000.0
2007-07-20 20:32:00,80.106,80.106,80.085,80.086,55600000.0
2007-07-20 20:33:00,80.102,80.11,80.084,80.09,48260000.0
2007-07-20 20:34:00,80.106,80.112,80.096,80.101,61070000.0
2007-07-20 20:35:00,80.092,80.112,80.092,80.104,114920000.0
2007-07-20 20:36:00,80.1,80.111,80.085,80.105,107130000.0
2007-07-20 20:37:00,80.085,80.103,80.074,80.074,102720000.0
2007-07-20 20:38:00,80.061,80.074,80.061,80.074,91290000.0
2007-07-20 20:39:00,80.069,80.076,80.059,80.059,102590000.0
2007-07-20 20:40:00,80.069,80.075,80.062,80.069,57660000.0
2007-07-20 20:41:00,80.06,80.066,80.053,80.064,98530000.0
2007-07-20 20:42:00,80.06,80.093,80.06,80.072,63620000.0
2007-07-20 20:43:00,80.073,80.073,80.062,80.062,7580000.0
2007-07-20 20:45:00,80.072,80.102,80.064,80.087,93070000.0
2007-07-20 20:46:00,80.062,80.075,80.056,80.075,129110000.0
2007-07-20 20:47:00,80.071,80.113,80.071,80.098,164890000.0
2007-07-20 20:48:00,80.09,80.11,80.085,80.103,96070000.0
2007-07-20 20:49:00,80.11,80.112,80.094,80.112,104010000.0
2007-07-20 20:50:00,80.084,80.097,80.084,80.093,115720000.0
2007-07-20 20:51:00,80.089,80.109,80.089,80.104,116080000.0
2007-07-20 20:52:00,80.08,80.113,80.08,80.113,142280000.0
2007-07-20 20:53:00,80.126,80.127,80.119,80.127,99540000.0
2007-07-20 20:54:00,80.119,80.132,80.114,80.116,78510000.0
2007-07-20 20:55:00,80.124,80.132,80.107,80.132,58610000.0
2007-07-20 20:56:00,80.139,80.144,80.12,80.12,130540000.0
2007-07-20 20:57:00,80.141,80.147,80.111,80.127,196410000.0
2007-07-20 20:58:00,80.126,80.17,80.126,80.154,137450000.0
2007-07-20 20:59:00,80.15,80.158,80.145,80.145,93190000.0
2007-07-20 21:00:00,80.167,80.169,80.162,80.164,86480000.0
2007-07-20 21:01:00,80.137,80.15,80.137,80.142,101710000.0
2007-07-20 21:02:00,80.14,80.151,80.127,80.127,94410000.0
2007-07-20 21:03:00,80.127,80.157,80.127,80.136,125080000.0
2007-07-20 21:06:00,80.124,80.158,80.124,80.148,157540000.0
2007-07-20 21:07:00,80.123,80.132,80.121,80.121,118620000.0
2007-07-20 21:08:00,80.109,80.11,80.102,80.108,118830000.0
2007-07-20 21:09:00,80.102,80.116,80.095,80.098,70860000.0
2007-07-20 21:11:00,80.103,80.103,80.095,80.095,126910000.0
2007-07-20 21:12:00,80.104,80.121,80.103,80.121,91170000.0
2007-07-20 21:14:00,80.102,80.106,80.101,80.103,86620000.0
2007-07-20 21:15:00,80.144,80.147,80.139,80.14,74230000.0
2007-07-20 21:16:00,80.116,80.119,80.115,80.118,99960000.0
2007-07-20 21:18:00,80.148,80.148,80.138,80.138,79280000.0
2007-07-20 21:19:00,80.106,80.11,80.102,80.11,93740000.0
2007-07-20 21:20:00,80.105,80.112,80.101,80.106,63270000.0
2007-07-20 21:21:00,80.122,80.148,80.122,80.142,110750000.0
2007-07-20 21:24:00,80.137,80.145,80.134,80.139,58620000.0
2007-07-20 21:27:00,80.146,80.152,80.144,80.146,77640000.0
2007-07-20 21:28:00,80.13,80.148,80.129,80.141,68280000.0
2007-07-20 21:29:00,80.129,80.136,80.128,80.136,92670000.0
2007-07-20 21:30:00,80.129,80.142,80.129,80.136,109370000.0
2007-07-20 21:32:00,80.136,80.136,80.127,80.136,95910000.0
2007-07-20 21:33:00,80.13,80.16,80.13,80.135,61470000.0
2007-07-20 21:34:00,80.136,80.136,80.126,80.126,96510000.0
2007-07-20 21:36:00,80.162,80.166,80.155,80.16,89020000.0
2007-07-20 21:37:00,80.117,80.127,80.117,80.127,62210000.0
2007-07-20 21:38:00,80.117,80.119,80.116,80.119,43130000.0
2007-07-20 21:39:00,80.112,80.141,80.112,80.121,127230000.0
2007-07-20 21:42:00,80.108,80.139,80.108,80.135,132730000.0
2007-07-20 21:43:00,80.123,80.129,80.121,80.126,138340000.0
2007-07-20 21:44:00,80.135,80.137,80.129,80.137,91330000.0
2007-07-20 21:45:00,80.136,80.17,80.136,80.164,100210000.0
2007-07-20 21:46:00,80.124,80.136,80.124,80.136,89220000.0
2007-07-20 21:47:00,80.127,80.129,80.123,80.127,71910000.0
2007-07-20 21:48:00,80.141,80.146,80.139,80.139,83810000.0
2007-07-20 21:50:00,80.128,80.13,80.125,80.129,73660000.0
2007-07-20 21:51:00,80.123,80.151,80.123,80.148,77760000.0
2007-07-20 21:52:00,80.105,80.105,80.093,80.098,90320000.0
2007-07-20 21:53:00,80.088,80.088,80.08,80.085,68110000.0
2007-07-20 21:54:00,80.082,80.103,80.081,80.092,127440000.0
2007-07-20 21:55:00,80.078,80.08,80.076,80.076,68170000.0
2007-07-20 21:56:00,80.068,80.078,80.068,80.076,65060000.0
2007-07-20 21:57:00,80.115,80.141,80.115,80.138,119850000.0
2007-07-20 21:58:00,80.1,80.107,80.1,80.107,107240000.0
2007-07-20 21:59:00,80.117,80.117,80.107,80.107,94770000.0
2007-07-20 22:00:00,80.119,80.15,80.117,80.142,83010000.0
2007-07-20 22:01:00,80.107,80.114,80.107,80.107,56420000.0
2007-07-20 22:02:00,80.116,80.116,80.11,80.116,95710000.0
2007-07-20 22:03:00,80.145,80.145,80.139,80.14,67630000.0
2007-07-20 22:05:00,80.124,80.124,80.111,80.122,98710000.0
2007-07-20 22:06:00,80.157,80.16,80.155,80.158,119130000.0
2007-07-20 22:07:00,80.138,80.139,80.131,80.138,47620000.0
2007-07-20 22:08:00,80.127,80.132,80.122,80.127,54990000.0
2007-07-20 22:09:00,80.135,80.153,80.123,80.153,105090000.0
2007-07-20 22:10:00,80.139,80.14,80.134,80.136,132000000.0
2007-07-20 22:12:00,80.147,80.15,80.146,80.148,105400000.0
2007-07-20 22:13:00,80.128,80.14,80.125,80.125,82240000.0
2007-07-20 22:14:00,80.131,80.136,80.127,80.133,92960000.0
2007-07-20 22:15:00,80.176,80.176,80.165,80.165,7130000.0
2007-07-20 22:17:00,80.151,80.157,80.151,80.157,57100000.0
2007-07-20 22:18:00,80.173,80.189,80.167,80.187,24420000.0
2007-07-20 22:19:00,80.159,80.16,80.157,80.158,55660000.0
2007-07-20 22:20:00,80.148,80.15,80.148,80.149,78900000.0
2007-07-20 22:21:00,80.176,80.176,80.17,80.171,7140000.0
2007-07-20 22:24:00,80.188,80.188,80.188,80.188,4920000.0
2007-07-20 22:25:00,80.137,80.139,80.135,80.138,78360000.0
2007-07-20 22:27:00,80.15,80.172,80.143,80.172,64670000.0
2007-07-20 22:28:00,80.141,80.145,80.128,80.128,95700000.0
2007-07-20 22:29:00,80.133,80.137,80.13,80.135,65590000.0
2007-07-20 22:30:00,80.133,80.166,80.132,80.132,34690000.0
2007-07-20 22:31:00,80.136,80.146,80.131,80.136,79670000.0
2007-07-20 22:33:00,80.132,80.153,80.132,80.153,77150000.0
2007-07-20 22:34:00,80.136,80.14,80.133,80.138,47050000.0
2007-07-20 22:35:00,80.146,80.146,80.14,80.14,77340000.0
2007-07-20 22:36:00,80.153,80.184,80.153,80.176,120170000.0
2007-07-20 22:37:00,80.155,80.158,80.149,80.157,113780000.0
2007-07-20 22:38:00,80.151,80.155,80.15,80.154,56060000.0
2007-07-20 22:39:00,80.153,80.185,80.153,80.161,100360000.0
2007-07-20 22:40:00,80.167,80.173,80.161,80.161,96570000.0
2007-07-20 22:41:00,80.169,80.174,80.161,80.166,97940000.0
2007-07-20 22:42:00,80.161,80.194,80.161,80.194,26160000.0
2007-07-20 22:43:00,80.172,80.175,80.17,80.17,10370000.0
2007-07-20 22:44:00,80.161,80.177,80.161,80.168,40700000.0
2007-07-20 22:45:00,80.189,80.207,80.189,80.207,12580000.0
2007-07-20 22:46:00,80.185,80.185,80.173,80.176,54420000.0
2007-07-20 22:47:00,80.185,80.185,80.165,80.171,41770000.0
2007-07-20 22:48:00,80.183,80.19,80.173,80.173,42060000.0
2007-07-20 22:49:00,80.157,80.157,80.148,80.155,110810000.0
2007-07-20 22:50:00,80.148,80.156,80.148,80.156,58780000.0
2007-07-20 22:51:00,80.153,80.173,80.153,80.173,41730000.0
2007-07-20 22:53:00,80.149,80.155,80.149,80.155,40260000.0
2007-07-20 22:54:00,80.152,80.191,80.143,80.186,73980000.0
2007-07-20 22:56:00,80.148,80.15,80.147,80.148,100920000.0
2007-07-20 22:57:00,80.163,80.181,80.163,80.181,155520000.0
2007-07-20 22:58:00,80.144,80.148,80.144,80.147,49250000.0
2007-07-20 22:59:00,80.133,80.136,80.129,80.135,55780000.0
2007-07-23 02:00:00,80.184,80.184,80.17,80.17,115920000.0
2007-07-23 02:01:00,80.156,80.165,80.148,80.165,140840000.0
2007-07-23 02:02:00,80.163,80.17,80.16,80.166,137910000.0
2007-07-23 02:03:00,80.185,80.201,80.179,80.201,135490000.0
2007-07-23 02:04:00,80.17,80.177,80.168,80.168,144950000.0
2007-07-23 02:06:00,80.185,80.212,80.185,80.206,134230000.0
2007-07-23 02:07:00,80.173,80.173,80.162,80.162,59050000.0
2007-07-23 02:08:00,80.165,80.168,80.155,80.163,95980000.0
2007-07-23 02:09:00,80.177,80.189,80.17,80.189,64490000.0
2007-07-23 02:10:00,80.174,80.177,80.169,80.175,87760000.0
2007-07-23 02:11:00,80.176,80.177,80.166,80.166,87140000.0
2007-07-23 02:12:00,80.179,80.204,80.179,80.201,126420000.0
2007-07-23 02:13:00,80.168,80.168,80.149,80.159,116490000.0
2007-07-23 02:14:00,80.156,80.172,80.156,80.164,112040000.0
2007-07-23 02:15:00,80.164,80.187,80.154,80.181,121000000.0
2007-07-23 02:16:00,80.142,80.15,80.14,80.144,159670000.0
2007-07-23 02:18:00,80.142,80.166,80.136,80.162,51540000.0
2007-07-23 02:19:00,80.159,80.159,80.151,80.154,66740000.0
2007-07-23 02:20:00,80.165,80.17,80.163,80.164,108360000.0
2007-07-23 02:21:00,80.172,80.198,80.169,80.191,150870000.0
2007-07-23 02:22:00,80.163,80.168,80.159,80.165,69040000.0
2007-07-23 02:23:00,80.153,80.158,80.149,80.152,133020000.0
2007-07-23 02:24:00,80.158,80.173,80.152,80.172,124210000.0
2007-07-23 02:26:00,80.141,80.146,80.141,80.142,101950000.0
2007-07-23 02:27:00,80.155,80.181,80.155,80.178,110900000.0
2007-07-23 02:28:00,80.156,80.164,80.152,80.162,76020000.0
2007-07-23 02:29:00,80.167,80.168,80.158,80.165,114170000.0
2007-07-23 02:30:00,80.195,80.197,80.19,80.19,64210000.0
2007-07-23 02:33:00,80.198,80.199,80.197,80.197,34140000.0
2007-07-23 02:34:00,80.158,80.16,80.157,80.158,35050000.0
2007-07-23 02:35:00,80.164,80.165,80.149,80.15,48820000.0
2007-07-23 02:36:00,80.148,80.172,80.148,80.165,54590000.0
2007-07-23 02:37:00,80.136,80.143,80.133,80.139,84040000.0
2007-07-23 02:38:00,80.132,80.136,80.13,80.13,51540000.0
2007-07-23 02:39:00,80.143,80.168,80.136,80.165,77880000.0
2007-07-23 02:40:00,80.145,80.147,80.141,80.145,87560000.0
2007-07-23 02:41:00,80.133,80.142,80.131,80.132,84430000.0
2007-07-23 02:42:00,80.168,80.168,80.159,80.159,67240000.0
2007-07-23 02:43:00,80.119,80.127,80.119,80.127,34400000.0
2007-07-23 02:44:00,80.118,80.126,80.109,80.111,68600000.0
2007-07-23 02:45:00,80.127,80.152,80.127,80.146,77920000.0
2007-07-23 02:46:00,80.129,80.129,80.127,80.127,67600000.0
2007-07-23 02:47:00,80.14,80.147,80.139,80.141,61940000.0
2007-07-23 02:48:00,80.136,80.159,80.136,80.151,64720000.0
2007-07-23 02:50:00,80.121,80.126,80.121,80.124,47730000.0
2007-07-23 02:51:00,80.135,80.144,80.117,80.121,64880000.0
2007-07-23 02:52:00,80.116,80.122,80.113,80.114,74100000.0
2007-07-23 02:53:00,80.098,80.108,80.093,80.093,68150000.0
2007-07-23 02:54:00,80.083,80.102,80.065,80.075,74930000.0
2007-07-23 02:55:00,80.059,80.059,80.04,80.04,109740000.0
2007-07-23 02:56:00,80.029,80.042,80.025,80.025,87400000.0
2007-07-23 02:57:00,80.026,80.042,80.014,80.031,115040000.0
2007-07-23 02:58:00,79.993,79.993,79.982,79.991,58520000.0
2007-07-23 02:59:00,80.002,80.013,79.995,80.013,51480000.0
2007-07-23 03:00:00,80.025,80.046,80.025,80.043,59990000.0
2007-07-23 03:01:00,80.038,80.038,80.015,80.035,73970000.0
2007-07-23 03:02:00,80.009,80.031,80.009,80.014,67340000.0
2007-07-23 03:03:00,80.036,80.063,80.03,80.044,75280000.0
2007-07-23 03:04:00,80.037,80.041,80.008,80.018,86530000.0
2007-07-23 03:05:00,80.011,80.03,79.987,79.993,56900000.0
2007-07-23 03:06:00,79.991,80.03,79.991,80.019,115300000.0
2007-07-23 03:07:00,80.004,80.028,79.997,80.0,127300000.0
2007-07-23 03:08:00,80.01,80.029,80.005,80.029,136530000.0
2007-07-23 03:09:00,80.029,80.03,80.002,80.027,132100000.0
2007-07-23 03:10:00,79.992,79.997,79.992,79.997,77810000.0
2007-07-23 03:11:00,80.01,80.01,79.997,79.998,68000000.0
2007-07-23 03:12:00,80.001,80.032,80.001,80.026,78180000.0
2007-07-23 03:13:00,79.988,80.016,79.972,79.994,102690000.0
2007-07-23 03:14:00,80.017,80.018,79.988,80.013,70330000.0
2007-07-23 03:15:00,79.997,79.998,79.938,79.956,41570000.0
2007-07-23 03:16:00,79.941,79.981,79.941,79.965,27920000.0
2007-07-23 03:17:00,79.974,79.985,79.935,79.936,26290000.0
2007-07-23 03:18:00,79.916,79.939,79.878,79.924,47660000.0
2007-07-23 03:19:00,79.913,79.944,79.907,79.931,31290000.0
2007-07-23 03:20:00,79.931,79.964,79.926,79.926,44420000.0
2007-07-23 03:21:00,79.943,79.947,79.916,79.944,72800000.0
2007-07-23 03:22:00,79.95,79.955,79.891,79.919,76250000.0
2007-07-23 03:23:00,79.895,79.899,79.865,79.872,103350000.0
2007-07-23 03:24:00,79.879,79.922,79.87,79.891,116130000.0
2007-07-23 03:25:00,79.884,79.915,79.884,79.904,50280000.0
2007-07-23 03:26:00,79.913,79.917,79.871,79.875,150310000.0
2007-07-23 03:27:00,79.882,79.896,79.874,79.888,92430000.0
2007-07-23 03:28:00,79.903,79.914,79.881,79.903,50620000.0
2007-07-23 03:29:00,79.954,79.979,79.928,79.952,59950000.0
2007-07-23 03:30:00,79.97,79.984,79.95,79.959,16190000.0
2007-07-23 03:31:00,79.963,79.984,79.954,79.966,36130000.0
2007-07-23 03:32:00,79.964,79.983,79.963,79.963,40660000.0
2007-07-23 03:33:00,79.952,79.979,79.947,79.947,90260000.0
2007-07-23 03:34:00,79.951,79.96,79.946,79.959,111790000.0
2007-07-23 03:35:00,79.967,79.979,79.958,79.96,44150000.0
2007-07-23 03:36:00,79.961,80.001,79.961,79.997,45030000.0
2007-07-23 03:37:00,79.964,79.978,79.964,79.971,33930000.0
2007-07-23 03:38:00,79.969,79.98,79.964,79.969,82630000.0
2007-07-23 03:39:00,79.967,79.99,79.967,79.984,66640000.0
2007-07-23 03:40:00,79.968,79.981,79.967,79.97,151820000.0
2007-07-23 03:41:00,79.962,79.968,79.961,79.966,100340000.0
2007-07-23 03:42:00,79.964,79.966,79.957,79.957,87950000.0
2007-07-23 03:43:00,79.97,79.981,79.947,79.959,44790000.0
2007-07-23 03:44:00,79.961,79.97,79.961,79.967,43460000.0
2007-07-23 03:45:00,79.976,79.98,79.947,79.957,65730000.0
2007-07-23 03:46:00,79.963,79.969,79.952,79.964,49420000.0
2007-07-23 03:47:00,79.957,79.972,79.954,79.961,45870000.0
2007-07-23 03:48:00,79.981,79.981,79.95,79.95,75280000.0
2007-07-23 03:49:00,79.971,79.974,79.946,79.972,71690000.0
2007-07-23 03:50:00,79.974,79.974,79.962,79.964,46430000.0
2007-07-23 03:51:00,79.975,79.977,79.972,79.972,71270000.0
2007-07-23 03:52:00,79.934,79.953,79.929,79.943,40780000.0
2007-07-23 03:53:00,79.928,79.93,79.927,79.927,90540000.0
2007-07-23 03:54:00,79.949,79.949,79.927,79.944,68590000.0
2007-07-23 03:55:00,79.938,79.948,79.932,79.948,58910000.0
2007-07-23 03:56:00,79.936,79.958,79.936,79.958,37590000.0
2007-07-23 03:57:00,79.965,79.968,79.927,79.94,128850000.0
2007-07-23 03:58:00,79.929,79.951,79.926,79.934,103070000.0
2007-07-23 03:59:00,79.925,79.952,79.925,79.926,72080000.0
2007-07-23 04:00:00,79.942,79.971,79.937,79.965,65220000.0
2007-07-23 04:01:00,79.94,79.95,79.923,79.95,50580000.0
2007-07-23 04:02:00,79.94,79.949,79.923,79.929,27570000.0
2007-07-23 04:03:00,79.948,79.979,79.944,79.953,87570000.0
2007-07-23 04:04:00,79.941,79.963,79.935,79.963,99230000.0
2007-07-23 04:05:00,79.959,79.965,79.959,79.964,84180000.0
2007-07-23 04:06:00,79.952,79.963,79.943,79.956,73700000.0
2007-07-23 04:07:00,79.952,79.978,79.943,79.978,105980000.0
2007-07-23 04:08:00,79.958,79.988,79.958,79.962,125760000.0
2007-07-23 04:09:00,79.971,79.98,79.949,79.952,83150000.0
2007-07-23 04:10:00,79.947,79.966,79.947,79.965,96440000.0
2007-07-23 04:11:00,79.953,79.973,79.946,79.946,80620000.0
2007-07-23 04:12:00,79.963,79.974,79.961,79.972,89700000.0
2007-07-23 04:13:00,79.961,79.976,79.961,79.962,64940000.0
2007-07-23 04:14:00,79.956,79.994,79.956,79.994,68930000.0
2007-07-23 04:15:00,79.987,79.993,79.961,79.972,87900000.0
2007-07-23 04:16:00,79.991,79.997,79.989,79.99,77250000.0
2007-07-23 04:17:00,79.963,79.963,79.95,79.952,89170000.0
2007-07-23 04:18:00,79.962,79.989,79.954,79.984,55170000.0
2007-07-23 04:19:00,79.973,79.974,79.949,79.949,94510000.0
2007-07-23 04:20:00,79.964,79.981,79.964,79.981,74680000.0
2007-07-23 04:21:00,79.993,79.995,79.988,79.995,76220000.0
2007-07-23 04:22:00,79.984,79.993,79.965,79.993,99780000.0
2007-07-23 04:23:00,79.965,79.984,79.965,79.984,87530000.0
2007-07-23 04:24:00,79.968,79.988,79.966,79.977,97670000.0
2007-07-23 04:25:00,79.994,79.994,79.966,79.968,130300000.0
2007-07-23 04:26:00,79.988,79.997,79.963,79.997,71170000.0
2007-07-23 04:27:00,79.98,80.011,79.972,79.972,80150000.0
2007-07-23 04:28:00,79.973,79.975,79.968,79.972,59110000.0
2007-07-23 04:29:00,80.004,80.007,79.981,80.007,97330000.0
2007-07-23 04:30:00,80.004,80.041,79.999,80.023,61200000.0
2007-07-23 04:31:00,80.004,80.031,79.997,80.031,62970000.0
2007-07-23 04:32:00,80.045,80.052,80.027,80.052,62120000.0
2007-07-23 04:33:00,80.055,80.057,80.051,80.053,98180000.0
2007-07-23 04:35:00,80.047,80.081,80.046,80.046,37580000.0
2007-07-23 04:36:00,80.064,80.091,80.061,80.066,49220000.0
2007-07-23 04:37:00,80.089,80.091,80.05,80.053,47760000.0
2007-07-23 04:38:00,80.064,80.089,80.064,80.086,92270000.0
2007-07-23 04:39:00,80.068,80.091,80.065,80.077,114380000.0
2007-07-23 04:40:00,80.059,80.079,80.047,80.079,41420000.0
2007-07-23 04:41:00,80.065,80.065,80.042,80.064,73440000.0
2007-07-23 04:42:00,80.033,80.062,80.033,80.042,95010000.0
2007-07-23 04:44:00,80.044,80.066,80.041,80.066,18590000.0
2007-07-23 04:45:00,80.089,80.094,80.088,80.088,37510000.0
2007-07-23 04:46:00,80.08,80.084,80.059,80.084,43070000.0
2007-07-23 04:48:00,80.066,80.09,80.066,80.083,74560000.0
2007-07-23 04:49:00,80.054,80.077,80.052,80.058,43670000.0
2007-07-23 04:50:00,80.077,80.087,80.054,80.077,67710000.0
2007-07-23 04:51:00,80.067,80.067,80.044,80.067,32940000.0
2007-07-23 04:52:00,80.042,80.07,80.041,80.07,66740000.0
2007-07-23 04:53:00,80.063,80.076,80.053,80.073,39830000.0
2007-07-23 04:54:00,80.068,80.079,80.042,80.073,66690000.0
2007-07-23 04:55:00,80.043,80.07,80.043,80.07,23220000.0
2007-07-23 04:56:00,80.04,80.067,80.04,80.067,21720000.0
2007-07-23 04:57:00,80.041,80.069,80.041,80.064,40460000.0
2007-07-23 04:58:00,80.05,80.068,80.044,80.068,38060000.0
2007-07-23 04:59:00,80.045,80.066,80.045,80.063,41110000.0
2007-07-23 05:00:00,80.038,80.051,80.034,80.044,59150000.0
2007-07-23 05:01:00,80.019,80.051,80.016,80.019,53670000.0
2007-07-23 05:02:00,80.026,80.051,80.024,80.044,143760000.0
2007-07-23 05:03:00,80.038,80.056,80.033,80.047,99780000.0
2007-07-23 05:05:00,80.037,80.073,80.037,80.057,79350000.0
2007-07-23 05:06:00,80.052,80.092,80.05,80.077,37920000.0
2007-07-23 05:07:00,80.062,80.072,80.056,80.07,56510000.0
2007-07-23 05:08:00,80.08,80.094,80.07,80.094,44970000.0
2007-07-23 05:09:00,80.081,80.106,80.068,80.068,68870000.0
2007-07-23 05:10:00,80.066,80.068,80.06,80.065,118020000.0
2007-07-23 05:11:00,80.085,80.087,80.07,80.084,46940000.0
2007-07-23 05:12:00,80.06,80.09,80.057,80.074,49590000.0
2007-07-23 05:13:00,80.081,80.086,80.08,80.08,52290000.0
2007-07-23 05:15:00,80.086,80.088,80.08,80.08,40010000.0
2007-07-23 05:17:00,80.075,80.076,80.035,80.035,31410000.0
2007-07-23 05:18:00,80.045,80.075,80.045,80.072,90700000.0
2007-07-23 05:19:00,80.074,80.074,80.048,80.067,90670000.0
2007-07-23 05:20:00,80.07,80.083,80.07,80.083,96180000.0
2007-07-23 05:21:00,80.081,80.092,80.081,80.088,53930000.0
2007-07-23 05:22:00,80.065,80.069,80.03,80.065,102910000.0
2007-07-23 05:23:00,80.023,80.046,79.999,80.0,114720000.0
2007-07-23 05:24:00,80.013,80.019,79.994,80.008,82940000.0
2007-07-23 05:25:00,79.985,80.013,79.985,80.005,42940000.0
2007-07-23 05:26:00,80.007,80.023,80.006,80.023,76980000.0
2007-07-23 05:27:00,79.994,80.011,79.986,80.01,64070000.0
2007-07-23 05:28:00,79.993,80.036,79.99,79.99,79800000.0
2007-07-23 05:29:00,80.0,80.018,79.991,80.006,33110000.0
2007-07-23 05:30:00,79.984,80.027,79.977,80.02,64730000.0
2007-07-23 05:31:00,79.967,80.009,79.967,80.003,95310000.0
2007-07-23 05:32:00,80.015,80.024,79.978,80.023,67030000.0
2007-07-23 05:33:00,79.978,80.025,79.978,80.016,84480000.0
2007-07-23 05:34:00,79.981,80.016,79.978,79.98,75570000.0
2007-07-23 05:36:00,80.036,80.036,80.031,80.033,86520000.0
2007-07-23 05:39:00,79.994,80.026,79.986,80.022,83860000.0
2007-07-23 05:40:00,80.037,80.037,80.008,80.008,55490000.0
2007-07-23 05:41:00,80.006,80.054,79.995,80.0,22550000.0
2007-07-23 05:42:00,80.021,80.064,80.009,80.041,53350000.0
2007-07-23 05:43:00,80.027,80.057,80.017,80.034,80400000.0
2007-07-23 05:45:00,80.028,80.032,80.025,80.026,91110000.0
2007-07-23 05:46:00,79.999,80.037,79.999,80.024,88920000.0
2007-07-23 05:47:00,80.013,80.041,80.004,80.008,97370000.0
2007-07-23 05:48:00,80.027,80.027,80.004,80.02,101930000.0
2007-07-23 05:49:00,79.984,80.003,79.983,79.985,127150000.0
2007-07-23 05:50:00,80.012,80.012,79.983,79.983,100700000.0
2007-07-23 05:51:00,79.994,80.028,79.994,80.026,56410000.0
2007-07-23 05:52:00,80.027,80.028,80.021,80.021,50820000.0
2007-07-23 05:53:00,80.029,80.029,80.019,80.025,108820000.0
2007-07-23 05:54:00,80.021,80.03,80.02,80.026,102550000.0
2007-07-23 05:55:00,79.998,79.998,79.987,79.987,105760000.0
2007-07-23 05:56:00,80.001,80.01,79.991,80.01,63370000.0
2007-07-23 05:57:00,80.027,80.028,80.019,80.02,100530000.0
2007-07-23 05:58:00,80.025,80.029,80.025,80.026,57680000.0
2007-07-23 05:59:00,79.982,80.009,79.982,79.987,73720000.0
2007-07-23 06:00:00,80.006,80.044,80.0,80.019,96310000.0
2007-07-23 06:01:00,79.978,79.979,79.976,79.978,100380000.0
2007-07-23 06:02:00,80.041,80.048,80.039,80.045,116100000.0
2007-07-23 06:03:00,79.997,80.038,79.997,80.016,71850000.0
2007-07-23 06:04:00,79.996,80.0,79.996,79.998,68870000.0
2007-07-23 06:05:00,80.062,80.062,80.0,80.06,119450000.0
2007-07-23 06:06:00,80.015,80.1,80.015,80.07,70000000.0
2007-07-23 06:07:00,80.087,80.087,80.024,80.041,87460000.0
2007-07-23 06:08:00,80.031,80.089,80.031,80.078,87540000.0
2007-07-23 06:09:00,80.102,80.103,80.089,80.097,61560000.0
2007-07-23 06:10:00,80.098,80.1,80.096,80.098,110670000.0
2007-07-23 06:11:00,80.08,80.093,80.029,80.038,83650000.0
2007-07-23 06:12:00,80.082,80.082,80.015,80.069,76190000.0
2007-07-23 06:13:00,80.069,80.085,80.035,80.047,99760000.0
2007-07-23 06:14:00,80.025,80.026,80.018,80.018,98160000.0
2007-07-23 06:15:00,80.037,80.078,80.024,80.07,87530000.0
2007-07-23 06:16:00,80.037,80.083,80.034,80.083,138930000.0
2007-07-23 06:17:00,80.076,80.076,80.028,80.028,123800000.0
2007-07-23 06:18:00,80.034,80.079,80.034,80.077,112970000.0
2007-07-23 06:19:00,80.096,80.097,80.089,80.097,104790000.0
2007-07-23 06:20:00,80.041,80.091,80.037,80.037,121380000.0
2007-07-23 06:21:00,80.081,80.086,80.033,80.069,42420000.0
2007-07-23 06:22:00,80.093,80.097,80.09,80.09,62380000.0
2007-07-23 06:23:00,80.029,80.077,80.021,80.054,90230000.0
2007-07-23 06:24:00,80.061,80.062,79.996,80.05,101060000.0
2007-07-23 06:25:00,80.056,80.056,80.0,80.054,102980000.0
2007-07-23 06:26:00,79.996,80.043,79.986,79.986,61400000.0
2007-07-23 06:27:00,79.994,80.037,79.986,79.986,95750000.0
2007-07-23 06:28:00,79.994,80.049,79.982,79.982,63930000.0
2007-07-23 06:29:00,80.023,80.023,79.978,79.986,112930000.0
2007-07-23 06:30:00,79.981,80.036,79.981,80.036,93830000.0
2007-07-23 06:31:00,80.024,80.024,79.98,79.98,68770000.0
2007-07-23 06:32:00,79.966,79.989,79.966,79.967,79680000.0
2007-07-23 06:33:00,79.974,80.01,79.97,80.008,92170000.0
2007-07-23 06:34:00,79.98,80.003,79.98,80.002,31040000.0
2007-07-23 06:35:00,79.995,80.038,79.994,80.017,58670000.0
2007-07-23 06:36:00,79.987,80.009,79.987,80.002,110850000.0
2007-07-23 06:37:00,79.999,80.005,79.998,80.004,104920000.0
2007-07-23 06:38:00,79.994,80.012,79.978,80.001,104200000.0
2007-07-23 06:39:00,79.995,80.044,79.988,80.031,63550000.0
2007-07-23 06:40:00,79.982,79.989,79.971,79.989,95090000.0
2007-07-23 06:41:00,79.978,79.996,79.974,79.996,76920000.0
2007-07-23 06:42:00,79.993,80.003,79.993,79.998,106420000.0
2007-07-23 06:43:00,79.997,79.997,79.99,79.994,98960000.0
2007-07-23 06:44:00,79.984,80.0,79.978,79.999,77850000.0
2007-07-23 06:45:00,79.99,80.011,79.976,79.995,91150000.0
2007-07-23 06:47:00,79.973,79.975,79.967,79.974,85350000.0
2007-07-23 06:48:00,80.009,80.02,80.007,80.007,129530000.0
2007-07-23 06:49:00,80.017,80.018,80.014,80.017,55210000.0
2007-07-23 06:50:00,80.015,80.015,79.969,79.989,70860000.0
2007-07-23 06:51:00,79.978,80.013,79.978,80.008,121680000.0
2007-07-23 06:52:00,80.011,80.019,80.009,80.011,119980000.0
2007-07-23 06:53:00,79.999,80.008,79.998,80.004,145910000.0
2007-07-23 06:54:00,80.008,80.015,80.005,80.005,111390000.0
2007-07-23 06:55:00,80.016,80.016,79.991,79.993,153720000.0
2007-07-23 06:56:00,80.029,80.029,80.018,80.019,126780000.0
2007-07-23 06:57:00,80.002,80.039,80.002,80.028,102400000.0
2007-07-23 06:58:00,80.033,80.044,80.0,80.002,96240000.0
2007-07-23 06:59:00,79.996,79.997,79.988,79.996,92760000.0
2007-07-23 07:00:00,80.012,80.026,80.001,80.022,89540000.0
2007-07-23 07:01:00,80.004,80.009,79.995,80.007,137010000.0
2007-07-23 07:02:00,79.991,80.008,79.987,79.999,198550000.0
2007-07-23 07:03:00,79.969,79.997,79.959,79.981,133910000.0
2007-07-23 07:04:00,79.967,79.984,79.962,79.977,57460000.0
2007-07-23 07:05:00,79.987,80.012,79.973,79.981,84080000.0
2007-07-23 07:06:00,79.978,80.026,79.978,80.021,85880000.0
2007-07-23 07:07:00,79.973,79.99,79.968,79.99,141760000.0
2007-07-23 07:08:00,79.988,79.996,79.987,79.996,107800000.0
2007-07-23 07:09:00,79.987,80.003,79.961,79.994,107810000.0
2007-07-23 07:10:00,79.989,79.989,79.969,79.969,96310000.0
2007-07-23 07:11:00,79.975,79.98,79.974,79.977,103210000.0
2007-07-23 07:12:00,80.054,80.058,80.049,80.049,169940000.0
2007-07-23 07:13:00,80.017,80.02,80.007,80.011,130760000.0
2007-07-23 07:14:00,79.991,80.002,79.991,79.997,91730000.0
2007-07-23 07:15:00,80.055,80.056,80.05,80.052,57930000.0
2007-07-23 07:17:00,79.988,80.009,79.98,79.993,69460000.0
2007-07-23 07:18:00,80.013,80.026,79.982,79.982,91060000.0
2007-07-23 07:19:00,79.999,79.999,79.996,79.999,52250000.0
2007-07-23 07:20:00,80.005,80.005,79.975,79.975,97580000.0
2007-07-23 07:21:00,80.005,80.006,80.001,80.002,96480000.0
2007-07-23 07:22:00,79.964,79.984,79.963,79.983,112030000.0
2007-07-23 07:23:00,79.991,79.991,79.967,79.967,119050000.0
2007-07-23 07:24:00,79.981,79.999,79.959,79.991,107030000.0
2007-07-23 07:25:00,79.975,79.991,79.967,79.968,66010000.0
2007-07-23 07:26:00,79.96,79.967,79.96,79.963,50760000.0
2007-07-23 07:27:00,79.96,79.982,79.96,79.982,53910000.0
2007-07-23 07:28:00,79.965,79.968,79.96,79.961,71790000.0
2007-07-23 07:30:00,79.974,80.001,79.974,79.996,95300000.0
2007-07-23 07:31:00,79.959,79.965,79.959,79.965,44270000.0
2007-07-23 07:33:00,79.969,80.035,79.969,79.986,99920000.0
2007-07-23 07:34:00,80.007,80.007,79.999,80.001,61030000.0
2007-07-23 07:35:00,79.964,79.965,79.957,79.963,93560000.0
2007-07-23 07:36:00,79.972,80.008,79.972,79.983,61870000.0
2007-07-23 07:37:00,79.975,79.976,79.969,79.969,49460000.0
2007-07-23 07:38:00,79.981,80.011,79.981,80.008,96270000.0
2007-07-23 07:39:00,80.008,80.014,80.002,80.014,118060000.0
2007-07-23 07:40:00,80.005,80.005,79.986,79.993,113120000.0
2007-07-23 07:41:00,79.986,80.016,79.985,80.008,91040000.0
2007-07-23 07:42:00,79.99,80.016,79.986,79.99,114330000.0
2007-07-23 07:43:00,79.981,79.981,79.971,79.971,58650000.0
2007-07-23 07:44:00,79.98,79.986,79.977,79.978,107880000.0
2007-07-23 07:45:00,80.012,80.02,80.001,80.015,104850000.0
2007-07-23 07:46:00,79.994,80.002,79.99,79.995,68360000.0
2007-07-23 07:47:00,80.01,80.01,79.975,79.982,81310000.0
2007-07-23 07:48:00,79.979,80.007,79.979,79.992,101810000.0
2007-07-23 07:49:00,79.98,80.0,79.977,79.977,97550000.0
2007-07-23 07:50:00,79.98,80.013,79.98,79.999,120600000.0
2007-07-23 07:51:00,80.017,80.059,80.017,80.054,99230000.0
2007-07-23 07:52:00,79.99,79.99,79.97,79.97,76270000.0
2007-07-23 07:54:00,79.962,79.987,79.962,79.966,84150000.0
2007-07-23 07:55:00,79.954,79.981,79.954,79.965,28780000.0
2007-07-23 07:56:00,79.938,79.945,79.932,79.944,29740000.0
2007-07-23 07:57:00,79.919,79.975,79.918,79.963,77280000.0
2007-07-23 07:58:00,79.938,79.96,79.931,79.946,105340000.0
2007-07-23 07:59:00,79.945,79.966,79.944,79.946,99040000.0
2007-07-23 08:00:00,79.942,79.977,79.942,79.951,121670000.0
2007-07-23 08:01:00,79.959,79.981,79.954,79.954,100510000.0
2007-07-23 08:02:00,79.971,79.971,79.929,79.929,70300000.0
2007-07-23 08:03:00,79.966,79.977,79.943,79.962,88910000.0
2007-07-23 08:04:00,79.964,79.991,79.964,79.974,92620000.0
2007-07-23 08:05:00,79.967,79.989,79.965,79.966,102960000.0
2007-07-23 08:06:00,79.99,80.008,79.973,80.003,109320000.0
2007-07-23 08:07:00,79.992,80.02,79.984,80.02,109720000.0
2007-07-23 08:08:00,80.008,80.045,80.008,80.045,111700000.0
2007-07-23 08:09:00,80.023,80.048,80.018,80.036,120040000.0
2007-07-23 08:10:00,80.017,80.021,80.011,80.013,90400000.0
2007-07-23 08:11:00,80.036,80.039,80.005,80.028,52870000.0
2007-07-23 08:12:00,80.008,80.052,80.006,80.045,78150000.0
2007-07-23 08:13:00,80.027,80.041,80.003,80.003,47050000.0
2007-07-23 08:14:00,80.016,80.049,80.016,80.043,79540000.0
2007-07-23 08:15:00,80.069,80.08,80.043,80.08,55570000.0
2007-07-23 08:16:00,80.054,80.079,80.054,80.056,119390000.0
2007-07-23 08:18:00,80.06,80.107,80.06,80.097,97140000.0
2007-07-23 08:19:00,80.097,80.156,80.097,80.121,122620000.0
2007-07-23 08:20:00,80.116,80.142,80.114,80.129,101060000.0
2007-07-23 08:21:00,80.137,80.155,80.112,80.138,102090000.0
2007-07-23 08:22:00,80.131,80.16,80.112,80.16,116030000.0
2007-07-23 08:23:00,80.125,80.134,80.104,80.13,111020000.0
2007-07-23 08:24:00,80.111,80.146,80.107,80.114,127070000.0
2007-07-23 08:25:00,80.133,80.138,80.102,80.131,50260000.0
2007-07-23 08:26:00,80.141,80.151,80.123,80.133,81230000.0
2007-07-23 08:27:00,80.136,80.169,80.126,80.139,51020000.0
2007-07-23 08:28:00,80.132,80.149,80.12,80.145,73600000.0
2007-07-23 08:29:00,80.119,80.142,80.115,80.131,74950000.0
2007-07-23 08:30:00,80.117,80.137,80.114,80.135,108180000.0
2007-07-23 08:31:00,80.134,80.134,80.088,80.096,100910000.0
2007-07-23 08:32:00,80.106,80.13,80.105,80.13,99940000.0
2007-07-23 08:33:00,80.14,80.149,80.111,80.111,108090000.0
2007-07-23 08:34:00,80.116,80.127,80.116,80.117,137540000.0
2007-07-23 08:35:00,80.11,80.128,80.105,80.126,143250000.0
2007-07-23 08:36:00,80.12,80.15,80.105,80.113,49350000.0
2007-07-23 08:37:00,80.139,80.141,80.136,80.136,69270000.0
2007-07-23 08:38:00,80.098,80.106,80.098,80.104,107700000.0
2007-07-23 08:39:00,80.108,80.123,80.103,80.123,131090000.0
2007-07-23 08:40:00,80.141,80.165,80.122,80.163,69510000.0
2007-07-23 08:41:00,80.17,80.175,80.147,80.149,128540000.0
2007-07-23 08:42:00,80.138,80.148,80.126,80.143,122870000.0
2007-07-23 08:43:00,80.125,80.157,80.124,80.155,95470000.0
2007-07-23 08:44:00,80.156,80.156,80.127,80.127,103170000.0
2007-07-23 08:45:00,80.14,80.159,80.126,80.152,105670000.0
2007-07-23 08:46:00,80.176,80.196,80.165,80.18,72560000.0
2007-07-23 08:47:00,80.196,80.226,80.188,80.207,119160000.0
2007-07-23 08:48:00,80.191,80.218,80.184,80.218,61090000.0
2007-07-23 08:49:00,80.231,80.236,80.203,80.236,90620000.0
2007-07-23 08:50:00,80.211,80.223,80.211,80.22,51710000.0
2007-07-23 08:51:00,80.239,80.242,80.218,80.242,39700000.0
2007-07-23 08:52:00,80.216,80.238,80.213,80.213,34120000.0
2007-07-23 08:53:00,80.213,80.226,80.183,80.186,53250000.0
2007-07-23 08:54:00,80.211,80.281,80.193,80.23,62520000.0
2007-07-23 08:55:00,80.271,80.276,80.247,80.266,93730000.0
2007-07-23 08:56:00,80.253,80.264,80.232,80.232,53240000.0
2007-07-23 08:57:00,80.226,80.248,80.212,80.245,84570000.0
2007-07-23 08:58:00,80.224,80.227,80.207,80.212,101600000.0
2007-07-23 08:59:00,80.218,80.23,80.194,80.2,91360000.0
2007-07-23 09:00:00,80.237,80.25,80.237,80.247,80660000.0
2007-07-23 09:01:00,80.217,80.262,80.217,80.233,40000000.0
2007-07-23 09:02:00,80.24,80.285,80.24,80.273,77900000.0
2007-07-23 09:03:00,80.239,80.258,80.219,80.221,78440000.0
2007-07-23 09:04:00,80.241,80.245,80.206,80.219,67150000.0
2007-07-23 09:05:00,80.225,80.248,80.225,80.24,78490000.0
2007-07-23 09:06:00,80.243,80.273,80.237,80.265,72470000.0
2007-07-23 09:07:00,80.252,80.268,80.236,80.259,97780000.0
2007-07-23 09:08:00,80.229,80.246,80.213,80.226,49510000.0
2007-07-23 09:09:00,80.236,80.248,80.208,80.236,61240000.0
2007-07-23 09:10:00,80.211,80.221,80.211,80.219,74540000.0
2007-07-23 09:11:00,80.217,80.242,80.217,80.234,70130000.0
2007-07-23 09:12:00,80.223,80.247,80.213,80.218,75750000.0
2007-07-23 09:13:00,80.243,80.243,80.217,80.226,117450000.0
2007-07-23 09:14:00,80.221,80.242,80.213,80.234,96100000.0
2007-07-23 09:15:00,80.238,80.239,80.214,80.227,117900000.0
2007-07-23 09:16:00,80.241,80.247,80.24,80.246,50380000.0
2007-07-23 09:17:00,80.237,80.237,80.198,80.198,57600000.0
2007-07-23 09:18:00,80.229,80.241,80.227,80.234,61200000.0
2007-07-23 09:19:00,80.192,80.229,80.182,80.184,79900000.0
2007-07-23 09:20:00,80.2,80.211,80.189,80.207,70740000.0
2007-07-23 09:21:00,80.201,80.211,80.188,80.206,82780000.0
2007-07-23 09:22:00,80.179,80.179,80.177,80.178,90180000.0
2007-07-23 09:23:00,80.179,80.197,80.149,80.149,57540000.0
2007-07-23 09:24:00,80.141,80.174,80.116,80.157,119460000.0
2007-07-23 09:25:00,80.139,80.167,80.139,80.167,140080000.0
2007-07-23 09:26:00,80.14,80.199,80.14,80.198,136680000.0
2007-07-23 09:27:00,80.159,80.188,80.159,80.164,132580000.0
2007-07-23 09:28:00,80.155,80.167,80.117,80.119,79050000.0
2007-07-23 09:29:00,80.139,80.168,80.128,80.137,68220000.0
2007-07-23 09:30:00,80.163,80.184,80.149,80.181,84490000.0
2007-07-23 09:31:00,80.156,80.18,80.149,80.149,106110000.0
2007-07-23 09:32:00,80.126,80.156,80.126,80.133,74080000.0
2007-07-23 09:33:00,80.143,80.168,80.136,80.158,47270000.0
2007-07-23 09:34:00,80.122,80.139,80.112,80.127,24760000.0
2007-07-23 09:35:00,80.158,80.166,80.153,80.153,29640000.0
2007-07-23 09:36:00,80.125,80.175,80.125,80.148,53260000.0
2007-07-23 09:37:00,80.135,80.169,80.135,80.169,35430000.0
2007-07-23 09:38:00,80.143,80.161,80.143,80.16,43340000.0
2007-07-23 09:39:00,80.156,80.189,80.155,80.177,74540000.0
2007-07-23 09:40:00,80.144,80.153,80.144,80.149,83380000.0
2007-07-23 09:41:00,80.159,80.161,80.147,80.16,106780000.0
2007-07-23 09:42:00,80.173,80.184,80.147,80.151,125850000.0
2007-07-23 09:43:00,80.169,80.169,80.147,80.147,53750000.0
2007-07-23 09:44:00,80.147,80.171,80.147,80.154,144500000.0
2007-07-23 09:45:00,80.146,80.181,80.146,80.173,86380000.0
2007-07-23 09:46:00,80.155,80.171,80.155,80.161,47740000.0
2007-07-23 09:47:00,80.142,80.169,80.128,80.135,61570000.0
2007-07-23 09:48:00,80.118,80.153,80.107,80.119,47750000.0
2007-07-23 09:49:00,80.126,80.142,80.12,80.121,43180000.0
2007-07-23 09:50:00,80.127,80.149,80.121,80.139,45050000.0
2007-07-23 09:51:00,80.164,80.188,80.161,80.184,94270000.0
2007-07-23 09:52:00,80.124,80.135,80.115,80.129,117780000.0
2007-07-23 09:53:00,80.104,80.14,80.104,80.135,43730000.0
2007-07-23 09:54:00,80.117,80.148,80.103,80.114,45900000.0
2007-07-23 09:55:00,80.127,80.136,80.114,80.114,32320000.0
2007-07-23 09:56:00,80.135,80.143,80.125,80.128,82400000.0
2007-07-23 09:57:00,80.152,80.177,80.133,80.175,77990000.0
2007-07-23 09:58:00,80.111,80.13,80.105,80.113,153630000.0
2007-07-23 09:59:00,80.109,80.158,80.109,80.12,103020000.0
2007-07-23 10:00:00,80.135,80.193,80.131,80.166,86200000.0
2007-07-23 10:01:00,80.167,80.189,80.167,80.181,50450000.0
2007-07-23 10:02:00,80.177,80.181,80.169,80.177,48540000.0
2007-07-23 10:03:00,80.216,80.217,80.21,80.213,66550000.0
2007-07-23 10:04:00,80.173,80.189,80.157,80.189,54320000.0
2007-07-23 10:05:00,80.199,80.203,80.178,80.202,43020000.0
2007-07-23 10:06:00,80.177,80.199,80.177,80.19,79150000.0
2007-07-23 10:07:00,80.196,80.2,80.181,80.181,70710000.0
2007-07-23 10:08:00,80.178,80.202,80.178,80.194,44220000.0
2007-07-23 10:09:00,80.205,80.239,80.191,80.228,74820000.0
2007-07-23 10:10:00,80.186,80.186,80.179,80.179,44150000.0
2007-07-23 10:11:00,80.173,80.194,80.159,80.16,105050000.0
2007-07-23 10:12:00,80.158,80.183,80.158,80.165,84950000.0
2007-07-23 10:13:00,80.162,80.181,80.161,80.168,60030000.0
2007-07-23 10:14:00,80.156,80.171,80.154,80.154,44660000.0
2007-07-23 10:15:00,80.165,80.198,80.165,80.189,127650000.0
2007-07-23 10:16:00,80.184,80.197,80.173,80.195,100120000.0
2007-07-23 10:17:00,80.182,80.192,80.164,80.171,68860000.0
2007-07-23 10:18:00,80.214,80.238,80.189,80.189,63240000.0
2007-07-23 10:19:00,80.195,80.211,80.184,80.189,44620000.0
2007-07-23 10:20:00,80.213,80.215,80.185,80.209,28400000.0
2007-07-23 10:21:00,80.205,80.234,80.191,80.216,86750000.0
2007-07-23 10:22:00,80.18,80.185,80.18,80.181,97500000.0
2007-07-23 10:23:00,80.187,80.187,80.181,80.182,83090000.0
2007-07-23 10:24:00,80.196,80.229,80.193,80.193,66390000.0
2007-07-23 10:25:00,80.186,80.188,80.181,80.185,101860000.0
2007-07-23 10:26:00,80.178,80.181,80.176,80.178,115620000.0
2007-07-23 10:27:00,80.217,80.217,80.209,80.211,87910000.0
2007-07-23 10:29:00,80.183,80.209,80.183,80.2,95070000.0
2007-07-23 10:30:00,80.186,80.212,80.18,80.206,124070000.0
2007-07-23 10:31:00,80.196,80.209,80.184,80.209,106290000.0
2007-07-23 10:32:00,80.186,80.2,80.178,80.2,112740000.0
2007-07-23 10:33:00,80.174,80.208,80.164,80.201,117790000.0
2007-07-23 10:34:00,80.162,80.164,80.156,80.157,110160000.0
2007-07-23 10:35:00,80.177,80.2,80.177,80.2,118360000.0
2007-07-23 10:36:00,80.168,80.2,80.168,80.192,48750000.0
2007-07-23 10:37:00,80.165,80.182,80.165,80.17,86200000.0
2007-07-23 10:38:00,80.19,80.202,80.169,80.186,53540000.0
2007-07-23 10:39:00,80.208,80.226,80.166,80.166,77650000.0
2007-07-23 10:40:00,80.176,80.179,80.162,80.162,70240000.0
2007-07-23 10:41:00,80.176,80.193,80.169,80.171,111430000.0
2007-07-23 10:42:00,80.174,80.209,80.163,80.178,107700000.0
2007-07-23 10:43:00,80.167,80.185,80.167,80.182,97370000.0
2007-07-23 10:44:00,80.183,80.207,80.183,80.195,113360000.0
2007-07-23 10:45:00,80.194,80.229,80.194,80.222,141730000.0
2007-07-23 10:46:00,80.212,80.239,80.205,80.238,147950000.0
2007-07-23 10:47:00,80.215,80.215,80.209,80.212,56050000.0
2007-07-23 10:48:00,80.234,80.256,80.22,80.236,64560000.0
2007-07-23 10:49:00,80.231,80.243,80.231,80.243,111710000.0
2007-07-23 10:50:00,80.22,80.221,80.215,80.219,131160000.0
2007-07-23 10:51:00,80.216,80.246,80.215,80.226,70990000.0
2007-07-23 10:52:00,80.219,80.241,80.216,80.226,121510000.0
2007-07-23 10:53:00,80.245,80.279,80.245,80.263,128440000.0
2007-07-23 10:54:00,80.256,80.282,80.248,80.272,95510000.0
2007-07-23 10:55:00,80.249,80.254,80.243,80.25,107690000.0
2007-07-23 10:56:00,80.242,80.262,80.242,80.262,120680000.0
2007-07-23 10:57:00,80.273,80.28,80.245,80.273,75590000.0
2007-07-23 10:58:00,80.247,80.27,80.242,80.243,125430000.0
2007-07-23 10:59:00,80.26,80.26,80.237,80.241,62450000.0
2007-07-23 11:00:00,80.253,80.279,80.253,80.275,96780000.0
2007-07-23 11:01:00,80.244,80.268,80.244,80.245,61860000.0
2007-07-23 11:02:00,80.25,80.25,80.223,80.223,36310000.0
2007-07-23 11:03:00,80.235,80.267,80.226,80.237,42570000.0
2007-07-23 11:04:00,80.23,80.251,80.227,80.245,54600000.0
2007-07-23 11:05:00,80.234,80.259,80.225,80.225,62330000.0
2007-07-23 11:06:00,80.236,80.261,80.236,80.255,89770000.0
2007-07-23 11:07:00,80.219,80.22,80.218,80.219,55330000.0
2007-07-23 11:08:00,80.225,80.226,80.219,80.22,94780000.0
2007-07-23 11:09:00,80.238,80.239,80.237,80.239,94380000.0
2007-07-23 11:10:00,80.237,80.256,80.227,80.256,85240000.0
2007-07-23 11:11:00,80.272,80.272,80.239,80.243,77330000.0
2007-07-23 11:12:00,80.217,80.231,80.209,80.221,34230000.0
2007-07-23 11:13:00,80.209,80.241,80.203,80.212,74420000.0
2007-07-23 11:14:00,80.226,80.259,80.221,80.227,84840000.0
2007-07-23 11:15:00,80.235,80.262,80.232,80.261,65580000.0
2007-07-23 11:16:00,80.255,80.27,80.237,80.244,73110000.0
2007-07-23 11:17:00,80.25,80.279,80.25,80.279,77050000.0
2007-07-23 11:18:00,80.267,80.293,80.266,80.282,92660000.0
2007-07-23 11:19:00,80.271,80.289,80.264,80.289,51720000.0
2007-07-23 11:20:00,80.261,80.289,80.259,80.289,59020000.0
2007-07-23 11:21:00,80.268,80.304,80.267,80.3,69300000.0
2007-07-23 11:22:00,80.296,80.324,80.296,80.31,72630000.0
2007-07-23 11:23:00,80.327,80.327,80.299,80.3,73460000.0
2007-07-23 11:24:00,80.303,80.33,80.296,80.324,111010000.0
2007-07-23 11:25:00,80.296,80.297,80.289,80.297,91030000.0
2007-07-23 11:26:00,80.331,80.332,80.313,80.313,119250000.0
2007-07-23 11:27:00,80.306,80.328,80.306,80.327,56780000.0
2007-07-23 11:28:00,80.323,80.331,80.296,80.296,54580000.0
2007-07-23 11:29:00,80.304,80.343,80.291,80.317,58400000.0
2007-07-23 11:30:00,80.344,80.411,80.344,80.377,80680000.0
2007-07-23 11:31:00,80.414,80.414,80.403,80.413,69600000.0
2007-07-23 11:32:00,80.392,80.396,80.378,80.395,84120000.0
2007-07-23 11:33:00,80.41,80.41,80.37,80.408,95790000.0
2007-07-23 11:34:00,80.402,80.422,80.394,80.421,57610000.0
2007-07-23 11:35:00,80.445,80.445,80.39,80.406,118940000.0
2007-07-23 11:36:00,80.421,80.464,80.419,80.42,131560000.0
2007-07-23 11:37:00,80.44,80.447,80.424,80.442,142850000.0
2007-07-23 11:38:00,80.459,80.459,80.436,80.442,132980000.0
2007-07-23 11:39:00,80.45,80.458,80.445,80.455,75180000.0
2007-07-23 11:40:00,80.427,80.458,80.427,80.439,72640000.0
2007-07-23 11:41:00,80.456,80.457,80.436,80.436,87840000.0
2007-07-23 11:42:00,80.447,80.451,80.421,80.441,103700000.0
2007-07-23 11:43:00,80.437,80.437,80.412,80.424,64620000.0
2007-07-23 11:44:00,80.422,80.451,80.421,80.428,39400000.0
2007-07-23 11:45:00,80.443,80.488,80.442,80.446,26100000.0
2007-07-23 11:46:00,80.458,80.477,80.447,80.46,31770000.0
2007-07-23 11:47:00,80.441,80.459,80.437,80.456,53590000.0
2007-07-23 11:48:00,80.464,80.464,80.442,80.442,33510000.0
2007-07-23 11:49:00,80.452,80.479,80.445,80.454,47590000.0
2007-07-23 11:50:00,80.49,80.49,80.466,80.467,80950000.0
2007-07-23 11:51:00,80.483,80.49,80.456,80.461,74900000.0
2007-07-23 11:52:00,80.474,80.493,80.465,80.483,106470000.0
2007-07-23 11:53:00,80.491,80.491,80.456,80.456,122970000.0
2007-07-23 11:54:00,80.459,80.459,80.43,80.448,50590000.0
2007-07-23 11:55:00,80.435,80.453,80.427,80.445,154470000.0
2007-07-23 11:56:00,80.444,80.463,80.435,80.435,94310000.0
2007-07-23 11:57:00,80.462,80.49,80.438,80.485,56660000.0
2007-07-23 11:58:00,80.433,80.479,80.433,80.45,64320000.0
2007-07-23 11:59:00,80.474,80.479,80.441,80.45,122330000.0
2007-07-23 12:00:00,80.489,80.496,80.467,80.49,42670000.0
2007-07-23 12:01:00,80.47,80.488,80.466,80.474,43130000.0
2007-07-23 12:02:00,80.485,80.537,80.485,80.536,97110000.0
2007-07-23 12:03:00,80.52,80.549,80.501,80.501,119580000.0
2007-07-23 12:04:00,80.515,80.519,80.489,80.512,40740000.0
2007-07-23 12:05:00,80.498,80.498,80.468,80.484,41570000.0
2007-07-23 12:06:00,80.464,80.485,80.463,80.485,32710000.0
2007-07-23 12:07:00,80.448,80.469,80.439,80.456,81320000.0
2007-07-23 12:08:00,80.42,80.427,80.42,80.421,68970000.0
2007-07-23 12:09:00,80.444,80.455,80.413,80.44,146900000.0
2007-07-23 12:10:00,80.428,80.436,80.428,80.431,99670000.0
2007-07-23 12:11:00,80.434,80.457,80.428,80.432,74580000.0
2007-07-23 12:12:00,80.442,80.454,80.437,80.441,48890000.0
2007-07-23 12:13:00,80.42,80.444,80.42,80.444,50400000.0
2007-07-23 12:14:00,80.432,80.449,80.429,80.441,67350000.0
2007-07-23 12:15:00,80.44,80.445,80.422,80.443,47570000.0
2007-07-23 12:16:00,80.408,80.411,80.392,80.392,44300000.0
2007-07-23 12:17:00,80.384,80.409,80.377,80.382,87460000.0
2007-07-23 12:18:00,80.371,80.392,80.371,80.38,72380000.0
2007-07-23 12:19:00,80.373,80.389,80.361,80.383,39160000.0
2007-07-23 12:20:00,80.37,80.391,80.357,80.372,70490000.0
2007-07-23 12:21:00,80.347,80.369,80.347,80.362,42310000.0
2007-07-23 12:22:00,80.341,80.35,80.341,80.346,99210000.0
2007-07-23 12:23:00,80.334,80.339,80.316,80.328,75430000.0
2007-07-23 12:24:00,80.321,80.344,80.321,80.326,63550000.0
2007-07-23 12:25:00,80.333,80.351,80.325,80.341,38300000.0
2007-07-23 12:26:00,80.356,80.365,80.353,80.353,125520000.0
2007-07-23 12:27:00,80.358,80.36,80.333,80.333,97990000.0
2007-07-23 12:28:00,80.341,80.342,80.31,80.331,61240000.0
2007-07-23 12:29:00,80.368,80.37,80.367,80.369,70630000.0
2007-07-23 12:30:00,80.388,80.388,80.38,80.381,50450000.0
2007-07-23 12:31:00,80.338,80.347,80.329,80.347,27320000.0
2007-07-23 12:32:00,80.376,80.38,80.347,80.347,81690000.0
2007-07-23 12:33:00,80.348,80.374,80.343,80.353,100950000.0
2007-07-23 12:34:00,80.379,80.384,80.37,80.372,92680000.0
2007-07-23 12:35:00,80.344,80.352,80.335,80.352,72960000.0
2007-07-23 12:36:00,80.342,80.372,80.329,80.333,105450000.0
2007-07-23 12:37:00,80.323,80.344,80.323,80.325,116020000.0
2007-07-23 12:38:00,80.328,80.328,80.319,80.326,86670000.0
2007-07-23 12:39:00,80.322,80.348,80.319,80.325,103520000.0
2007-07-23 12:40:00,80.299,80.312,80.294,80.294,78900000.0
2007-07-23 12:41:00,80.303,80.322,80.297,80.297,90430000.0
2007-07-23 12:42:00,80.33,80.343,80.301,80.331,62110000.0
2007-07-23 12:43:00,80.306,80.32,80.285,80.285,67980000.0
2007-07-23 12:44:00,80.284,80.294,80.277,80.292,97500000.0
2007-07-23 12:45:00,80.283,80.298,80.276,80.296,64950000.0
2007-07-23 12:46:00,80.258,80.297,80.258,80.283,92530000.0
2007-07-23 12:47:00,80.281,80.286,80.279,80.286,57800000.0
2007-07-23 12:48:00,80.314,80.32,80.286,80.312,88610000.0
2007-07-23 12:49:00,80.293,80.317,80.293,80.317,82460000.0
2007-07-23 12:50:00,80.306,80.328,80.306,80.317,80520000.0
2007-07-23 12:51:00,80.313,80.343,80.313,80.334,99270000.0
2007-07-23 12:52:00,80.331,80.342,80.327,80.327,95790000.0
2007-07-23 12:53:00,80.309,80.328,80.306,80.324,98440000.0
2007-07-23 12:54:00,80.336,80.367,80.312,80.36,131060000.0
2007-07-23 12:55:00,80.331,80.344,80.331,80.344,68460000.0
2007-07-23 12:56:00,80.324,80.342,80.322,80.322,82300000.0
2007-07-23 12:57:00,80.336,80.364,80.334,80.361,64330000.0
2007-07-23 12:58:00,80.331,80.347,80.325,80.329,103190000.0
2007-07-23 12:59:00,80.329,80.362,80.326,80.337,55160000.0
2007-07-23 13:00:00,80.324,80.352,80.324,80.346,68940000.0
2007-07-23 13:01:00,80.342,80.342,80.324,80.331,72190000.0
2007-07-23 13:02:00,80.342,80.357,80.338,80.345,105530000.0
2007-07-23 13:03:00,80.356,80.36,80.353,80.359,85490000.0
2007-07-23 13:04:00,80.325,80.361,80.325,80.361,40270000.0
2007-07-23 13:05:00,80.343,80.356,80.342,80.351,45100000.0
2007-07-23 13:06:00,80.351,80.402,80.349,80.402,44680000.0
2007-07-23 13:07:00,80.406,80.406,80.4,80.4,78420000.0
2007-07-23 13:08:00,80.402,80.403,80.386,80.386,100410000.0
2007-07-23 13:09:00,80.405,80.428,80.405,80.422,33950000.0
2007-07-23 13:10:00,80.383,80.402,80.383,80.401,64490000.0
2007-07-23 13:11:00,80.399,80.413,80.398,80.405,80370000.0
2007-07-23 13:12:00,80.386,80.42,80.386,80.414,36650000.0
2007-07-23 13:13:00,80.384,80.4,80.384,80.391,19720000.0
2007-07-23 13:14:00,80.399,80.399,80.373,80.373,41990000.0
2007-07-23 13:15:00,80.377,80.402,80.358,80.383,44180000.0
2007-07-23 13:16:00,80.348,80.371,80.34,80.35,87720000.0
2007-07-23 13:17:00,80.364,80.38,80.345,80.345,78130000.0
2007-07-23 13:18:00,80.385,80.389,80.382,80.382,43210000.0
2007-07-23 13:19:00,80.33,80.338,80.33,80.336,62660000.0
2007-07-23 13:20:00,80.345,80.346,80.333,80.333,30180000.0
2007-07-23 13:21:00,80.363,80.372,80.34,80.349,67430000.0
2007-07-23 13:22:00,80.383,80.396,80.373,80.388,35770000.0
2007-07-23 13:23:00,80.388,80.389,80.364,80.369,69330000.0
2007-07-23 13:24:00,80.377,80.396,80.377,80.396,20000000.0
2007-07-23 13:25:00,80.373,80.379,80.362,80.363,22700000.0
2007-07-23 13:26:00,80.373,80.389,80.366,80.389,42940000.0
2007-07-23 13:27:00,80.373,80.388,80.373,80.383,35870000.0
2007-07-23 13:28:00,80.378,80.39,80.374,80.376,39350000.0
2007-07-23 13:29:00,80.367,80.385,80.362,80.366,50450000.0
2007-07-23 13:30:00,80.368,80.382,80.348,80.372,56700000.0
2007-07-23 13:31:00,80.354,80.373,80.343,80.372,148970000.0
2007-07-23 13:32:00,80.381,80.381,80.356,80.379,94610000.0
2007-07-23 13:33:00,80.349,80.387,80.346,80.383,100190000.0
2007-07-23 13:34:00,80.363,80.37,80.347,80.361,81690000.0
2007-07-23 13:35:00,80.382,80.382,80.372,80.372,42210000.0
2007-07-23 13:36:00,80.385,80.385,80.378,80.378,47630000.0
2007-07-23 13:37:00,80.35,80.371,80.346,80.35,50490000.0
2007-07-23 13:38:00,80.365,80.39,80.36,80.364,63150000.0
2007-07-23 13:39:00,80.386,80.416,80.386,80.401,108970000.0
2007-07-23 13:40:00,80.368,80.369,80.367,80.369,42910000.0
2007-07-23 13:41:00,80.387,80.391,80.376,80.376,48460000.0
2007-07-23 13:42:00,80.39,80.415,80.39,80.402,53070000.0
2007-07-23 13:43:00,80.38,80.398,80.375,80.389,9390000.0
2007-07-23 13:44:00,80.401,80.428,80.385,80.415,45300000.0
2007-07-23 13:45:00,80.437,80.44,80.416,80.436,42900000.0
2007-07-23 13:46:00,80.413,80.416,80.409,80.409,23160000.0
2007-07-23 13:47:00,80.428,80.448,80.428,80.433,90180000.0
2007-07-23 13:48:00,80.43,80.462,80.415,80.424,87250000.0
2007-07-23 13:49:00,80.412,80.44,80.406,80.413,97960000.0
2007-07-23 13:50:00,80.415,80.444,80.415,80.434,53200000.0
2007-07-23 13:51:00,80.42,80.434,80.412,80.415,105320000.0
2007-07-23 13:52:00,80.425,80.43,80.406,80.406,117030000.0
2007-07-23 13:53:00,80.427,80.436,80.419,80.419,80440000.0
2007-07-23 13:54:00,80.41,80.436,80.41,80.429,38780000.0
2007-07-23 13:55:00,80.401,80.422,80.401,80.422,74690000.0
2007-07-23 13:56:00,80.404,80.404,80.382,80.382,63630000.0
2007-07-23 13:57:00,80.411,80.421,80.386,80.414,77450000.0
2007-07-23 13:58:00,80.383,80.412,80.382,80.387,37410000.0
2007-07-23 13:59:00,80.391,80.417,80.389,80.417,67690000.0
2007-07-23 14:00:00,80.387,80.416,80.387,80.413,97360000.0
2007-07-23 14:01:00,80.4,80.411,80.398,80.407,67820000.0
2007-07-23 14:02:00,80.392,80.398,80.389,80.391,86050000.0
2007-07-23 14:03:00,80.427,80.427,80.419,80.42,80260000.0
2007-07-23 14:04:00,80.382,80.393,80.375,80.381,69360000.0
2007-07-23 14:06:00,80.413,80.417,80.407,80.407,117340000.0
2007-07-23 14:09:00,80.371,80.389,80.362,80.38,105570000.0
2007-07-23 14:10:00,80.378,80.38,80.356,80.369,149450000.0
2007-07-23 14:11:00,80.379,80.381,80.376,80.379,121140000.0
2007-07-23 14:12:00,80.35,80.368,80.34,80.363,126540000.0
2007-07-23 14:13:00,80.328,80.359,80.328,80.329,138290000.0
2007-07-23 14:14:00,80.336,80.344,80.33,80.341,127120000.0
2007-07-23 14:15:00,80.36,80.366,80.339,80.341,150750000.0
2007-07-23 14:16:00,80.352,80.358,80.327,80.327,57410000.0
2007-07-23 14:17:00,80.324,80.325,80.318,80.318,95180000.0
2007-07-23 14:18:00,80.315,80.352,80.315,80.345,66530000.0
2007-07-23 14:19:00,80.305,80.339,80.305,80.339,98910000.0
2007-07-23 14:20:00,80.34,80.348,80.338,80.338,89490000.0
2007-07-23 14:21:00,80.346,80.354,80.322,80.347,128820000.0
2007-07-23 14:22:00,80.325,80.34,80.319,80.319,125780000.0
2007-07-23 14:23:00,80.329,80.361,80.328,80.335,109980000.0
2007-07-23 14:24:00,80.327,80.369,80.327,80.369,121670000.0
2007-07-23 14:27:00,80.353,80.37,80.352,80.37,96690000.0
2007-07-23 14:28:00,80.365,80.392,80.365,80.39,126470000.0
2007-07-23 14:29:00,80.38,80.387,80.358,80.379,107500000.0
2007-07-23 14:30:00,80.37,80.391,80.368,80.382,110260000.0
2007-07-23 14:31:00,80.361,80.387,80.359,80.384,118270000.0
2007-07-23 14:32:00,80.367,80.373,80.352,80.363,110510000.0
2007-07-23 14:33:00,80.361,80.376,80.36,80.37,129600000.0
2007-07-23 14:34:00,80.364,80.385,80.354,80.366,55170000.0
2007-07-23 14:35:00,80.355,80.393,80.355,80.368,82290000.0
2007-07-23 14:36:00,80.381,80.381,80.356,80.375,49760000.0
2007-07-23 14:37:00,80.363,80.383,80.349,80.383,72940000.0
2007-07-23 14:38:00,80.381,80.381,80.351,80.351,81320000.0
2007-07-23 14:39:00,80.363,80.402,80.363,80.389,123710000.0
2007-07-23 14:40:00,80.379,80.405,80.353,80.385,106340000.0
2007-07-23 14:41:00,80.373,80.38,80.372,80.372,103170000.0
2007-07-23 14:42:00,80.382,80.41,80.371,80.41,113330000.0
2007-07-23 14:43:00,80.395,80.42,80.386,80.416,133920000.0
2007-07-23 14:44:00,80.4,80.421,80.395,80.421,137360000.0
2007-07-23 14:45:00,80.426,80.426,80.422,80.423,46000000.0
2007-07-23 14:46:00,80.392,80.42,80.387,80.396,77700000.0
2007-07-23 14:47:00,80.395,80.434,80.395,80.434,104640000.0
2007-07-23 14:48:00,80.456,80.457,80.45,80.45,139670000.0
2007-07-23 14:49:00,80.433,80.46,80.432,80.438,67420000.0
2007-07-23 14:50:00,80.46,80.468,80.459,80.464,117790000.0
2007-07-23 14:51:00,80.432,80.454,80.43,80.448,113210000.0
2007-07-23 14:52:00,80.421,80.43,80.42,80.424,90750000.0
2007-07-23 14:53:00,80.435,80.438,80.43,80.432,98040000.0
2007-07-23 14:54:00,80.421,80.455,80.41,80.416,107010000.0
2007-07-23 14:55:00,80.398,80.406,80.398,80.399,70230000.0
2007-07-23 14:56:00,80.414,80.439,80.413,80.435,112040000.0
2007-07-23 14:57:00,80.435,80.444,80.42,80.425,67860000.0
2007-07-23 14:58:00,80.424,80.431,80.415,80.429,92480000.0
2007-07-23 14:59:00,80.419,80.433,80.409,80.432,52670000.0
2007-07-23 15:00:00,80.413,80.435,80.413,80.435,33050000.0
2007-07-23 15:01:00,80.421,80.424,80.4,80.4,39200000.0
2007-07-23 15:02:00,80.407,80.41,80.406,80.409,54400000.0
2007-07-23 15:03:00,80.417,80.431,80.406,80.417,60120000.0
2007-07-23 15:04:00,80.428,80.44,80.418,80.44,86270000.0
2007-07-23 15:05:00,80.446,80.467,80.446,80.453,57330000.0
2007-07-23 15:06:00,80.451,80.491,80.45,80.45,82830000.0
2007-07-23 15:07:00,80.468,80.485,80.455,80.465,96930000.0
2007-07-23 15:08:00,80.484,80.491,80.456,80.475,86800000.0
2007-07-23 15:09:00,80.461,80.48,80.449,80.472,80920000.0
2007-07-23 15:10:00,80.452,80.461,80.436,80.447,45370000.0
2007-07-23 15:11:00,80.479,80.479,80.458,80.464,79700000.0
2007-07-23 15:12:00,80.486,80.487,80.439,80.447,80640000.0
2007-07-23 15:13:00,80.434,80.451,80.434,80.436,62830000.0
2007-07-23 15:14:00,80.441,80.463,80.434,80.44,71260000.0
2007-07-23 15:15:00,80.458,80.483,80.441,80.467,73650000.0
2007-07-23 15:16:00,80.487,80.493,80.473,80.473,100980000.0
2007-07-23 15:17:00,80.472,80.473,80.461,80.461,52600000.0
2007-07-23 15:18:00,80.466,80.518,80.463,80.512,64100000.0
2007-07-23 15:19:00,80.481,80.517,80.476,80.49,75870000.0
2007-07-23 15:20:00,80.526,80.529,80.475,80.48,68660000.0
2007-07-23 15:21:00,80.467,80.49,80.458,80.464,73170000.0
2007-07-23 15:22:00,80.448,80.453,80.442,80.453,116310000.0
2007-07-23 15:23:00,80.45,80.456,80.449,80.451,93210000.0
2007-07-23 15:24:00,80.465,80.489,80.465,80.484,115580000.0
2007-07-23 15:25:00,80.451,80.487,80.438,80.438,58210000.0
2007-07-23 15:26:00,80.437,80.437,80.429,80.435,57410000.0
2007-07-23 15:27:00,80.482,80.496,80.482,80.487,64290000.0
2007-07-23 15:28:00,80.435,80.46,80.434,80.44,77840000.0
2007-07-23 15:29:00,80.477,80.478,80.442,80.447,67130000.0
2007-07-23 15:30:00,80.457,80.489,80.447,80.489,80900000.0
2007-07-23 15:31:00,80.481,80.481,80.455,80.464,97850000.0
2007-07-23 15:32:00,80.453,80.456,80.451,80.456,61400000.0
2007-07-23 15:33:00,80.452,80.482,80.444,80.451,119400000.0
2007-07-23 15:34:00,80.463,80.478,80.449,80.452,138570000.0
2007-07-23 15:35:00,80.434,80.448,80.427,80.446,148520000.0
2007-07-23 15:36:00,80.458,80.459,80.433,80.459,138210000.0
2007-07-23 15:37:00,80.425,80.453,80.425,80.44,79520000.0
2007-07-23 15:38:00,80.408,80.411,80.377,80.388,68700000.0
2007-07-23 15:39:00,80.394,80.417,80.383,80.384,79630000.0
2007-07-23 15:40:00,80.395,80.421,80.395,80.402,115650000.0
2007-07-23 15:41:00,80.419,80.447,80.419,80.426,69630000.0
2007-07-23 15:42:00,80.449,80.478,80.437,80.44,47020000.0
2007-07-23 15:43:00,80.423,80.444,80.41,80.418,27430000.0
2007-07-23 15:44:00,80.417,80.435,80.406,80.433,27790000.0
2007-07-23 15:45:00,80.404,80.434,80.404,80.433,57370000.0
2007-07-23 15:46:00,80.421,80.421,80.382,80.401,34190000.0
2007-07-23 15:47:00,80.391,80.426,80.391,80.426,47860000.0
2007-07-23 15:48:00,80.415,80.429,80.402,80.422,76310000.0
2007-07-23 15:49:00,80.405,80.405,80.394,80.4,74340000.0
2007-07-23 15:50:00,80.416,80.433,80.405,80.433,103540000.0
2007-07-23 15:51:00,80.428,80.435,80.411,80.435,124880000.0
2007-07-23 15:52:00,80.399,80.409,80.385,80.385,54870000.0
2007-07-23 15:53:00,80.404,80.416,80.4,80.415,170200000.0
2007-07-23 15:54:00,80.388,80.423,80.376,80.409,90960000.0
2007-07-23 15:55:00,80.375,80.375,80.361,80.362,52620000.0
2007-07-23 15:56:00,80.381,80.381,80.348,80.375,59420000.0
2007-07-23 15:57:00,80.354,80.395,80.354,80.387,11640000.0
2007-07-23 15:58:00,80.358,80.381,80.358,80.363,42290000.0
2007-07-23 15:59:00,80.397,80.4,80.396,80.396,40840000.0
2007-07-23 16:00:00,80.367,80.403,80.367,80.401,91840000.0
2007-07-23 16:01:00,80.399,80.4,80.397,80.398,122030000.0
2007-07-23 16:02:00,80.38,80.404,80.38,80.384,40030000.0
2007-07-23 16:03:00,80.377,80.415,80.377,80.379,43650000.0
2007-07-23 16:04:00,80.384,80.412,80.378,80.412,33140000.0
2007-07-23 16:05:00,80.4,80.4,80.376,80.399,86230000.0
2007-07-23 16:06:00,80.417,80.418,80.411,80.411,76170000.0
2007-07-23 16:07:00,80.362,80.368,80.36,80.36,150980000.0
2007-07-23 16:08:00,80.362,80.367,80.36,80.362,99070000.0
2007-07-23 16:09:00,80.374,80.388,80.363,80.363,80390000.0
2007-07-23 16:10:00,80.368,80.392,80.367,80.388,45950000.0
2007-07-23 16:11:00,80.365,80.389,80.365,80.389,47710000.0
2007-07-23 16:12:00,80.382,80.419,80.376,80.378,61500000.0
2007-07-23 16:13:00,80.362,80.386,80.352,80.353,47090000.0
2007-07-23 16:14:00,80.359,80.388,80.353,80.388,45700000.0
2007-07-23 16:15:00,80.384,80.421,80.369,80.411,79440000.0
2007-07-23 16:16:00,80.41,80.412,80.38,80.383,76230000.0
2007-07-23 16:17:00,80.402,80.425,80.391,80.402,42960000.0
2007-07-23 16:18:00,80.396,80.422,80.396,80.41,75940000.0
2007-07-23 16:19:00,80.387,80.407,80.382,80.382,44320000.0
2007-07-23 16:20:00,80.4,80.415,80.372,80.39,103780000.0
2007-07-23 16:21:00,80.389,80.414,80.389,80.399,69440000.0
2007-07-23 16:22:00,80.379,80.421,80.379,80.421,61840000.0
2007-07-23 16:23:00,80.42,80.423,80.419,80.42,38760000.0
2007-07-23 16:24:00,80.388,80.427,80.388,80.414,139910000.0
2007-07-23 16:25:00,80.399,80.428,80.399,80.428,97080000.0
2007-07-23 16:26:00,80.4,80.421,80.4,80.408,66720000.0
2007-07-23 16:27:00,80.387,80.411,80.387,80.409,65030000.0
2007-07-23 16:28:00,80.388,80.401,80.373,80.373,51210000.0
2007-07-23 16:29:00,80.386,80.412,80.385,80.412,30610000.0
2007-07-23 16:30:00,80.399,80.41,80.38,80.403,83060000.0
2007-07-23 16:32:00,80.39,80.4,80.378,80.38,108200000.0
2007-07-23 16:33:00,80.379,80.418,80.379,80.384,150730000.0
2007-07-23 16:34:00,80.387,80.419,80.387,80.419,113140000.0
2007-07-23 16:35:00,80.408,80.408,80.38,80.385,129960000.0
2007-07-23 16:36:00,80.383,80.407,80.381,80.395,141520000.0
2007-07-23 16:37:00,80.387,80.408,80.376,80.376,135810000.0
2007-07-23 16:38:00,80.382,80.409,80.376,80.394,142200000.0
2007-07-23 16:39:00,80.378,80.39,80.375,80.382,61080000.0
2007-07-23 16:40:00,80.399,80.399,80.375,80.383,102590000.0
2007-07-23 16:41:00,80.405,80.411,80.379,80.406,62800000.0
2007-07-23 16:42:00,80.378,80.409,80.378,80.406,95030000.0
2007-07-23 16:43:00,80.374,80.388,80.373,80.378,90760000.0
2007-07-23 16:44:00,80.373,80.41,80.373,80.382,130090000.0
2007-07-23 16:45:00,80.412,80.422,80.411,80.415,130070000.0
2007-07-23 16:46:00,80.405,80.409,80.401,80.406,114900000.0
2007-07-23 16:47:00,80.393,80.422,80.385,80.394,129490000.0
2007-07-23 16:48:00,80.387,80.416,80.385,80.385,155940000.0
2007-07-23 16:49:00,80.418,80.418,80.4,80.407,174690000.0
2007-07-23 16:50:00,80.413,80.415,80.405,80.405,51560000.0
2007-07-23 16:51:00,80.405,80.408,80.37,80.37,80440000.0
2007-07-23 16:52:00,80.388,80.388,80.366,80.374,124500000.0
2007-07-23 16:54:00,80.384,80.419,80.374,80.383,112480000.0
2007-07-23 16:55:00,80.393,80.43,80.383,80.43,132650000.0
2007-07-23 16:56:00,80.424,80.439,80.396,80.396,121900000.0
2007-07-23 16:57:00,80.411,80.444,80.399,80.442,121220000.0
2007-07-23 16:58:00,80.433,80.451,80.416,80.434,143440000.0
2007-07-23 16:59:00,80.413,80.444,80.397,80.397,123360000.0
2007-07-23 17:00:00,80.373,80.424,80.373,80.406,125570000.0
2007-07-23 17:01:00,80.431,80.434,80.401,80.433,54200000.0
2007-07-23 17:02:00,80.4,80.42,80.38,80.381,95670000.0
2007-07-23 17:03:00,80.41,80.419,80.392,80.411,63100000.0
2007-07-23 17:04:00,80.411,80.411,80.387,80.387,87240000.0
2007-07-23 17:05:00,80.403,80.403,80.354,80.364,84780000.0
2007-07-23 17:06:00,80.37,80.398,80.37,80.395,125600000.0
2007-07-23 17:07:00,80.376,80.413,80.364,80.38,119060000.0
2007-07-23 17:08:00,80.36,80.398,80.359,80.398,103060000.0
2007-07-23 17:09:00,80.402,80.407,80.397,80.397,126640000.0
2007-07-23 17:10:00,80.365,80.393,80.357,80.393,148490000.0
2007-07-23 17:11:00,80.396,80.413,80.377,80.385,151770000.0
2007-07-23 17:12:00,80.379,80.428,80.379,80.42,56080000.0
2007-07-23 17:13:00,80.406,80.427,80.406,80.422,76040000.0
2007-07-23 17:14:00,80.406,80.432,80.404,80.432,120670000.0
2007-07-23 17:15:00,80.416,80.429,80.407,80.422,157830000.0
2007-07-23 17:16:00,80.424,80.431,80.416,80.417,75110000.0
2007-07-23 17:17:00,80.415,80.416,80.407,80.408,122480000.0
2007-07-23 17:18:00,80.42,80.445,80.417,80.441,134500000.0
2007-07-23 17:19:00,80.428,80.455,80.425,80.455,103920000.0
2007-07-23 17:20:00,80.423,80.444,80.409,80.431,121270000.0
2007-07-23 17:21:00,80.43,80.459,80.426,80.453,130360000.0
2007-07-23 17:22:00,80.435,80.451,80.435,80.435,80390000.0
2007-07-23 17:23:00,80.437,80.437,80.428,80.429,128500000.0
2007-07-23 17:24:00,80.431,80.461,80.424,80.443,69240000.0
2007-07-23 17:25:00,80.439,80.446,80.437,80.445,103250000.0
2007-07-23 17:27:00,80.44,80.46,80.44,80.454,116150000.0
2007-07-23 17:28:00,80.409,80.448,80.409,80.432,153610000.0
2007-07-23 17:29:00,80.428,80.451,80.428,80.451,132340000.0
2007-07-23 17:31:00,80.463,80.464,80.421,80.43,120950000.0
2007-07-23 17:32:00,80.42,80.434,80.419,80.434,158930000.0
2007-07-23 17:33:00,80.414,80.432,80.405,80.432,127180000.0
2007-07-23 17:34:00,80.405,80.424,80.404,80.423,138080000.0
2007-07-23 17:36:00,80.434,80.437,80.427,80.427,111220000.0
2007-07-23 17:38:00,80.392,80.412,80.387,80.404,104580000.0
2007-07-23 17:39:00,80.415,80.42,80.41,80.412,147070000.0
2007-07-23 17:40:00,80.378,80.392,80.375,80.379,128560000.0
2007-07-23 17:41:00,80.401,80.401,80.378,80.4,125680000.0
2007-07-23 17:42:00,80.391,80.408,80.376,80.394,129350000.0
2007-07-23 17:43:00,80.384,80.399,80.381,80.399,142220000.0
2007-07-23 17:44:00,80.389,80.412,80.385,80.392,134350000.0
2007-07-23 17:45:00,80.384,80.412,80.384,80.412,59460000.0
2007-07-23 17:46:00,80.403,80.412,80.387,80.391,88910000.0
2007-07-23 17:47:00,80.395,80.396,80.389,80.389,53540000.0
2007-07-23 17:48:00,80.39,80.4,80.386,80.397,91070000.0
2007-07-23 17:49:00,80.392,80.411,80.381,80.381,87710000.0
2007-07-23 17:50:00,80.383,80.386,80.375,80.375,119400000.0
2007-07-23 17:51:00,80.398,80.415,80.382,80.408,121760000.0
2007-07-23 17:52:00,80.394,80.4,80.391,80.398,112760000.0
2007-07-23 17:53:00,80.424,80.429,80.42,80.424,122100000.0
2007-07-23 17:54:00,80.42,80.445,80.419,80.429,160720000.0
2007-07-23 17:55:00,80.426,80.441,80.416,80.433,166290000.0
2007-07-23 17:56:00,80.419,80.429,80.396,80.404,56680000.0
2007-07-23 17:57:00,80.414,80.433,80.397,80.424,76860000.0
2007-07-23 17:58:00,80.43,80.43,80.407,80.421,125080000.0
2007-07-23 17:59:00,80.447,80.447,80.416,80.434,145720000.0
2007-07-23 18:00:00,80.44,80.46,80.424,80.459,79680000.0
2007-07-23 18:01:00,80.448,80.45,80.425,80.438,136220000.0
2007-07-23 18:02:00,80.436,80.436,80.423,80.423,149040000.0
2007-07-23 18:03:00,80.409,80.432,80.409,80.429,104130000.0
2007-07-23 18:04:00,80.433,80.433,80.41,80.41,110460000.0
2007-07-23 18:05:00,80.428,80.428,80.411,80.411,123130000.0
2007-07-23 18:06:00,80.426,80.456,80.419,80.451,82110000.0
2007-07-23 18:08:00,80.411,80.428,80.411,80.42,113330000.0
2007-07-23 18:09:00,80.434,80.439,80.428,80.428,147530000.0
2007-07-23 18:10:00,80.423,80.437,80.422,80.433,133360000.0
2007-07-23 18:12:00,80.446,80.446,80.44,80.444,114090000.0
2007-07-23 18:13:00,80.429,80.436,80.411,80.423,145550000.0
2007-07-23 18:14:00,80.447,80.455,80.444,80.455,131220000.0
2007-07-23 18:15:00,80.438,80.456,80.425,80.425,122270000.0
2007-07-23 18:16:00,80.43,80.447,80.427,80.446,138240000.0
2007-07-23 18:17:00,80.426,80.428,80.422,80.425,132290000.0
2007-07-23 18:18:00,80.463,80.471,80.459,80.462,141070000.0
2007-07-23 18:19:00,80.42,80.427,80.419,80.42,57240000.0
2007-07-23 18:20:00,80.44,80.447,80.417,80.441,91780000.0
2007-07-23 18:21:00,80.436,80.444,80.432,80.438,65930000.0
2007-07-23 18:22:00,80.438,80.439,80.434,80.439,94920000.0
2007-07-23 18:23:00,80.421,80.428,80.4,80.402,87320000.0
2007-07-23 18:24:00,80.392,80.43,80.392,80.396,121520000.0
2007-07-23 18:25:00,80.406,80.417,80.382,80.382,118290000.0
2007-07-23 18:26:00,80.388,80.416,80.388,80.411,99370000.0
2007-07-23 18:27:00,80.394,80.418,80.387,80.418,131300000.0
2007-07-23 18:29:00,80.406,80.437,80.402,80.402,108870000.0
2007-07-23 18:30:00,80.428,80.448,80.412,80.442,154000000.0
2007-07-23 18:31:00,80.398,80.401,80.396,80.398,139150000.0
2007-07-23 18:32:00,80.429,80.431,80.424,80.426,124400000.0
2007-07-23 18:33:00,80.436,80.44,80.436,80.436,147060000.0
2007-07-23 18:35:00,80.41,80.431,80.407,80.415,114710000.0
2007-07-23 18:36:00,80.416,80.449,80.415,80.427,159300000.0
2007-07-23 18:37:00,80.434,80.436,80.43,80.431,131860000.0
2007-07-23 18:38:00,80.42,80.434,80.412,80.424,135460000.0
2007-07-23 18:39:00,80.421,80.435,80.421,80.43,136780000.0
2007-07-23 18:40:00,80.414,80.431,80.414,80.427,143910000.0
2007-07-23 18:42:00,80.46,80.472,80.46,80.464,111810000.0
2007-07-23 18:43:00,80.437,80.453,80.426,80.452,150700000.0
2007-07-23 18:44:00,80.427,80.437,80.419,80.436,126590000.0
2007-07-23 18:45:00,80.446,80.471,80.435,80.459,126290000.0
2007-07-23 18:46:00,80.428,80.436,80.428,80.431,153760000.0
2007-07-23 18:47:00,80.429,80.436,80.427,80.428,139410000.0
2007-07-23 18:48:00,80.446,80.5,80.446,80.486,149730000.0
2007-07-23 18:50:00,80.433,80.463,80.433,80.456,116740000.0
2007-07-23 18:51:00,80.464,80.493,80.464,80.484,162440000.0
2007-07-23 18:52:00,80.474,80.492,80.466,80.486,130790000.0
2007-07-23 18:53:00,80.475,80.49,80.475,80.49,134190000.0
2007-07-23 18:54:00,80.464,80.494,80.463,80.485,151210000.0
2007-07-23 18:56:00,80.452,80.47,80.452,80.47,114470000.0
2007-07-23 18:57:00,80.44,80.461,80.435,80.454,155170000.0
2007-07-23 18:58:00,80.432,80.432,80.413,80.413,134770000.0
2007-07-23 18:59:00,80.432,80.432,80.41,80.41,131500000.0
2007-07-23 19:00:00,80.427,80.454,80.427,80.435,151420000.0
2007-07-23 19:03:00,80.437,80.453,80.433,80.449,117350000.0
2007-07-23 19:06:00,80.457,80.49,80.457,80.478,114710000.0
2007-07-23 19:08:00,80.414,80.421,80.407,80.407,120470000.0
2007-07-23 19:09:00,80.403,80.447,80.403,80.425,157430000.0
2007-07-23 19:10:00,80.391,80.398,80.39,80.39,122160000.0
2007-07-23 19:11:00,80.385,80.407,80.376,80.407,131010000.0
2007-07-23 19:12:00,80.401,80.408,80.371,80.372,146710000.0
2007-07-23 19:13:00,80.391,80.417,80.386,80.4,140390000.0
2007-07-23 19:14:00,80.419,80.425,80.413,80.419,145960000.0
2007-07-23 19:15:00,80.407,80.428,80.403,80.426,65420000.0
2007-07-23 19:18:00,80.413,80.429,80.413,80.427,113450000.0
2007-07-23 19:21:00,80.435,80.44,80.42,80.44,111750000.0
2007-07-23 19:22:00,80.452,80.454,80.425,80.454,161180000.0
2007-07-23 19:23:00,80.439,80.441,80.436,80.439,125430000.0
2007-07-23 19:24:00,80.457,80.459,80.447,80.448,140630000.0
2007-07-23 19:25:00,80.456,80.46,80.456,80.456,149600000.0
2007-07-23 19:26:00,80.428,80.444,80.405,80.432,135930000.0
2007-07-23 19:27:00,80.434,80.445,80.43,80.434,137130000.0
2007-07-23 19:29:00,80.414,80.429,80.414,80.428,120540000.0
2007-07-23 19:30:00,80.412,80.437,80.412,80.435,150320000.0
2007-07-23 19:31:00,80.425,80.435,80.424,80.434,135800000.0
2007-07-23 19:32:00,80.409,80.411,80.404,80.406,124200000.0
2007-07-23 19:33:00,80.422,80.436,80.421,80.421,136480000.0
2007-07-23 19:34:00,80.443,80.445,80.435,80.435,143710000.0
2007-07-23 19:35:00,80.43,80.451,80.43,80.451,147720000.0
2007-07-23 19:36:00,80.426,80.441,80.426,80.438,57740000.0
2007-07-23 19:37:00,80.434,80.455,80.434,80.438,98090000.0
2007-07-23 19:38:00,80.439,80.463,80.437,80.463,66170000.0
2007-07-23 19:39:00,80.432,80.458,80.43,80.458,87700000.0
2007-07-23 19:40:00,80.436,80.459,80.432,80.432,94040000.0
2007-07-23 19:42:00,80.464,80.467,80.457,80.458,105160000.0
2007-07-23 19:44:00,80.447,80.449,80.426,80.435,112130000.0
2007-07-23 19:45:00,80.444,80.447,80.44,80.44,162810000.0
2007-07-23 19:46:00,80.415,80.428,80.413,80.423,133620000.0
2007-07-23 19:48:00,80.444,80.446,80.436,80.436,113250000.0
2007-07-23 19:49:00,80.421,80.436,80.418,80.432,150380000.0
2007-07-23 19:51:00,80.442,80.472,80.442,80.457,117430000.0
2007-07-23 19:52:00,80.42,80.434,80.42,80.432,146370000.0
2007-07-23 19:54:00,80.483,80.492,80.476,80.476,111680000.0
2007-07-23 19:55:00,80.439,80.453,80.439,80.453,145570000.0
2007-07-23 19:57:00,80.436,80.472,80.436,80.46,115760000.0
2007-07-23 19:58:00,80.436,80.441,80.436,80.44,151780000.0
2007-07-23 19:59:00,80.428,80.431,80.426,80.428,139560000.0
2007-07-23 20:00:00,80.418,80.431,80.4,80.425,129410000.0
2007-07-23 20:01:00,80.416,80.42,80.401,80.401,143870000.0
2007-07-23 20:02:00,80.406,80.406,80.398,80.404,123920000.0
2007-07-23 20:03:00,80.405,80.442,80.404,80.437,136650000.0
2007-07-23 20:04:00,80.407,80.407,80.401,80.401,56920000.0
2007-07-23 20:05:00,80.411,80.429,80.403,80.429,90140000.0
2007-07-23 20:06:00,80.406,80.433,80.406,80.407,64450000.0
2007-07-23 20:07:00,80.397,80.398,80.394,80.398,91580000.0
2007-07-23 20:08:00,80.413,80.428,80.405,80.428,91540000.0
2007-07-23 20:09:00,80.421,80.422,80.404,80.421,125550000.0
2007-07-23 20:10:00,80.406,80.425,80.405,80.425,118480000.0
2007-07-23 20:11:00,80.409,80.431,80.407,80.421,110780000.0
2007-07-23 20:12:00,80.403,80.435,80.398,80.43,131160000.0
2007-07-23 20:13:00,80.395,80.406,80.395,80.403,161350000.0
2007-07-23 20:15:00,80.434,80.436,80.426,80.426,117110000.0
2007-07-23 20:16:00,80.399,80.407,80.398,80.406,158140000.0
2007-07-23 20:17:00,80.436,80.45,80.428,80.45,132740000.0
2007-07-23 20:18:00,80.462,80.463,80.441,80.441,134340000.0
2007-07-23 20:21:00,80.452,80.457,80.447,80.447,115410000.0
2007-07-23 20:22:00,80.41,80.425,80.41,80.423,144000000.0
2007-07-23 20:23:00,80.427,80.441,80.427,80.427,129790000.0
2007-07-23 20:24:00,80.415,80.433,80.413,80.425,133440000.0
2007-07-23 20:25:00,80.422,80.43,80.406,80.413,139900000.0
2007-07-23 20:26:00,80.402,80.403,80.389,80.396,123940000.0
2007-07-23 20:27:00,80.393,80.427,80.393,80.421,142340000.0
2007-07-23 20:28:00,80.403,80.428,80.394,80.428,59560000.0
2007-07-23 20:29:00,80.421,80.421,80.395,80.398,101420000.0
2007-07-23 20:30:00,80.399,80.455,80.399,80.45,68260000.0
2007-07-23 20:31:00,80.409,80.42,80.405,80.405,93430000.0
2007-07-23 20:32:00,80.407,80.407,80.396,80.396,91650000.0
2007-07-23 20:33:00,80.411,80.439,80.411,80.439,131930000.0
2007-07-23 20:35:00,80.416,80.43,80.413,80.421,110790000.0
2007-07-23 20:36:00,80.435,80.44,80.415,80.434,158360000.0
2007-07-23 20:37:00,80.389,80.411,80.389,80.411,145390000.0
2007-07-23 20:38:00,80.383,80.406,80.367,80.383,132190000.0
2007-07-23 20:39:00,80.398,80.419,80.396,80.411,140630000.0
2007-07-23 20:41:00,80.384,80.411,80.384,80.4,108530000.0
2007-07-23 20:42:00,80.394,80.421,80.392,80.417,155040000.0
2007-07-23 20:43:00,80.393,80.417,80.383,80.417,129690000.0
2007-07-23 20:44:00,80.395,80.415,80.385,80.41,132020000.0
2007-07-23 20:45:00,80.405,80.438,80.405,80.433,143080000.0
2007-07-23 20:46:00,80.436,80.438,80.432,80.435,140450000.0
2007-07-23 20:47:00,80.414,80.422,80.409,80.412,145910000.0
2007-07-23 20:48:00,80.433,80.453,80.433,80.445,62590000.0
2007-07-23 20:50:00,80.436,80.441,80.434,80.435,112710000.0
2007-07-23 20:51:00,80.431,80.458,80.418,80.458,150210000.0
2007-07-23 20:53:00,80.424,80.441,80.424,80.439,116550000.0
2007-07-23 20:54:00,80.407,80.424,80.402,80.419,149540000.0
2007-07-23 20:55:00,80.419,80.421,80.416,80.418,129170000.0
2007-07-23 20:57:00,80.416,80.421,80.414,80.415,115610000.0
2007-07-23 20:59:00,80.399,80.418,80.394,80.399,123710000.0
2007-07-23 21:00:00,80.395,80.42,80.395,80.42,148500000.0
2007-07-23 21:01:00,80.419,80.421,80.416,80.418,131980000.0
2007-07-23 21:03:00,80.394,80.419,80.394,80.411,118300000.0
2007-07-23 21:04:00,80.395,80.398,80.392,80.392,151980000.0
2007-07-23 21:05:00,80.409,80.411,80.406,80.409,136450000.0
2007-07-23 21:06:00,80.435,80.437,80.427,80.427,128410000.0
2007-07-23 21:07:00,80.397,80.4,80.395,80.396,142320000.0
2007-07-23 21:08:00,80.379,80.379,80.36,80.363,134500000.0
2007-07-23 21:09:00,80.352,80.377,80.352,80.366,139510000.0
2007-07-23 21:12:00,80.379,80.385,80.369,80.369,109380000.0
2007-07-23 21:13:00,80.357,80.361,80.356,80.359,151270000.0
2007-07-23 21:14:00,80.376,80.378,80.371,80.378,128950000.0
2007-07-23 21:15:00,80.426,80.426,80.417,80.418,128170000.0
2007-07-23 21:16:00,80.369,80.376,80.369,80.375,144250000.0
2007-07-23 21:17:00,80.37,80.375,80.367,80.373,139120000.0
2007-07-23 21:18:00,80.403,80.41,80.399,80.401,148440000.0
2007-07-23 21:20:00,80.37,80.378,80.369,80.372,114940000.0
2007-07-23 21:21:00,80.371,80.388,80.371,80.378,148120000.0
2007-07-23 21:24:00,80.384,80.415,80.384,80.405,115680000.0
2007-07-23 21:25:00,80.369,80.383,80.369,80.383,151010000.0
2007-07-23 21:26:00,80.379,80.381,80.376,80.379,136760000.0
2007-07-23 21:27:00,80.404,80.406,80.397,80.397,132320000.0
2007-07-23 21:30:00,80.385,80.408,80.376,80.396,111800000.0
2007-07-23 21:33:00,80.403,80.407,80.396,80.397,106130000.0
2007-07-23 21:34:00,80.359,80.365,80.358,80.365,152620000.0
2007-07-23 21:35:00,80.363,80.371,80.361,80.366,127180000.0
2007-07-23 21:36:00,80.373,80.4,80.373,80.394,133510000.0
2007-07-23 21:37:00,80.35,80.357,80.35,80.353,144500000.0
2007-07-23 21:39:00,80.393,80.398,80.387,80.387,107970000.0
2007-07-23 21:42:00,80.393,80.398,80.385,80.387,122440000.0
2007-07-23 21:43:00,80.345,80.355,80.341,80.354,153550000.0
2007-07-23 21:44:00,80.353,80.358,80.352,80.357,133720000.0
2007-07-23 21:45:00,80.354,80.389,80.353,80.38,135480000.0
2007-07-23 21:48:00,80.322,80.322,80.296,80.318,124140000.0
2007-07-23 21:49:00,80.293,80.296,80.283,80.287,153990000.0
2007-07-23 21:50:00,80.285,80.296,80.285,80.293,140010000.0
2007-07-23 21:51:00,80.299,80.337,80.299,80.33,138800000.0
2007-07-23 21:53:00,80.302,80.303,80.294,80.295,117130000.0
2007-07-23 21:54:00,80.287,80.302,80.274,80.292,153060000.0
2007-07-23 21:57:00,80.312,80.316,80.306,80.306,107420000.0
2007-07-23 21:58:00,80.278,80.287,80.278,80.284,160360000.0
2007-07-23 21:59:00,80.276,80.277,80.27,80.27,141310000.0
2007-07-23 22:00:00,80.294,80.309,80.289,80.302,134370000.0
2007-07-23 22:01:00,80.302,80.303,80.29,80.29,146000000.0
2007-07-23 22:02:00,80.276,80.278,80.272,80.275,146050000.0
2007-07-23 22:03:00,80.293,80.323,80.293,80.319,143570000.0
2007-07-23 22:04:00,80.28,80.28,80.277,80.278,55990000.0
2007-07-23 22:05:00,80.269,80.276,80.269,80.275,91460000.0
2007-07-23 22:06:00,80.294,80.311,80.293,80.303,66360000.0
2007-07-23 22:09:00,80.332,80.337,80.326,80.327,109620000.0
2007-07-23 22:10:00,80.293,80.297,80.288,80.296,152620000.0
2007-07-23 22:11:00,80.308,80.311,80.306,80.308,127800000.0
2007-07-23 22:12:00,80.356,80.356,80.347,80.347,135490000.0
2007-07-23 22:13:00,80.3,80.308,80.299,80.302,138060000.0
2007-07-23 22:14:00,80.296,80.298,80.292,80.295,133840000.0
2007-07-23 22:15:00,80.291,80.311,80.285,80.305,145010000.0
2007-07-23 22:16:00,80.278,80.285,80.27,80.272,57700000.0
2007-07-23 22:17:00,80.276,80.276,80.268,80.268,98200000.0
2007-07-23 22:18:00,80.256,80.266,80.232,80.232,68770000.0
2007-07-23 22:19:00,80.233,80.239,80.217,80.217,95470000.0
2007-07-23 22:20:00,80.205,80.209,80.191,80.198,87300000.0
2007-07-23 22:21:00,80.211,80.251,80.211,80.24,135840000.0
2007-07-23 22:22:00,80.227,80.228,80.215,80.215,119350000.0
2007-07-23 22:24:00,80.203,80.216,80.185,80.185,109580000.0
2007-07-23 22:25:00,80.176,80.176,80.144,80.169,153390000.0
2007-07-23 22:27:00,80.185,80.232,80.184,80.218,112720000.0
2007-07-23 22:28:00,80.191,80.201,80.177,80.177,153630000.0
2007-07-23 22:29:00,80.177,80.192,80.171,80.192,135160000.0
2007-07-23 22:30:00,80.219,80.241,80.218,80.233,137100000.0
2007-07-23 22:31:00,80.208,80.218,80.207,80.207,135030000.0
2007-07-23 22:32:00,80.212,80.212,80.197,80.197,137930000.0
2007-07-23 22:33:00,80.209,80.261,80.204,80.261,137330000.0
2007-07-23 22:34:00,80.253,80.288,80.252,80.256,64820000.0
2007-07-23 22:35:00,80.235,80.236,80.228,80.229,101630000.0
2007-07-23 22:36:00,80.244,80.253,80.238,80.244,71260000.0
2007-07-23 22:37:00,80.235,80.235,80.228,80.229,98780000.0
2007-07-23 22:38:00,80.234,80.234,80.218,80.218,91630000.0
2007-07-23 22:39:00,80.253,80.259,80.248,80.249,139310000.0
2007-07-23 22:40:00,80.267,80.267,80.209,80.214,124590000.0
2007-07-23 22:42:00,80.234,80.264,80.234,80.249,117350000.0
2007-07-23 22:43:00,80.215,80.221,80.209,80.217,156390000.0
2007-07-23 22:45:00,80.215,80.249,80.215,80.239,105150000.0
2007-07-23 22:46:00,80.216,80.224,80.211,80.224,143960000.0
2007-07-23 22:48:00,80.241,80.263,80.241,80.253,112080000.0
2007-07-23 22:49:00,80.258,80.268,80.258,80.267,157480000.0
2007-07-23 22:50:00,80.279,80.284,80.274,80.283,129550000.0
2007-07-23 22:51:00,80.29,80.321,80.29,80.296,138220000.0
2007-07-23 22:52:00,80.289,80.296,80.287,80.291,137750000.0
2007-07-23 22:53:00,80.287,80.293,80.287,80.292,139410000.0
2007-07-23 22:54:00,80.308,80.345,80.303,80.332,144930000.0
2007-07-23 22:55:00,80.305,80.305,80.3,80.3,61650000.0
2007-07-23 22:57:00,80.312,80.346,80.311,80.332,111040000.0
2007-07-23 22:58:00,80.324,80.331,80.304,80.305,155330000.0
2007-07-23 22:59:00,80.305,80.307,80.299,80.3,132940000.0
2007-07-23 23:00:00,80.337,80.337,80.327,80.327,127440000.0
2007-07-23 23:01:00,80.276,80.28,80.276,80.276,143640000.0
2007-07-23 23:02:00,80.282,80.284,80.276,80.277,136600000.0
2007-07-23 23:03:00,80.297,80.313,80.284,80.313,145150000.0
2007-07-23 23:05:00,80.294,80.313,80.29,80.29,108680000.0
2007-07-23 23:06:00,80.3,80.331,80.293,80.323,152950000.0
2007-07-23 23:07:00,80.296,80.297,80.286,80.294,129450000.0
2007-07-23 23:08:00,80.29,80.296,80.279,80.292,121200000.0
2007-07-23 23:09:00,80.296,80.32,80.296,80.318,140800000.0
2007-07-23 23:12:00,80.323,80.326,80.316,80.318,112860000.0
2007-07-23 23:14:00,80.305,80.317,80.294,80.297,111280000.0
2007-07-23 23:15:00,80.284,80.309,80.284,80.305,154470000.0
2007-07-23 23:17:00,80.272,80.275,80.268,80.268,119630000.0
2007-07-23 23:18:00,80.28,80.314,80.279,80.301,150710000.0
2007-07-23 23:19:00,80.249,80.251,80.246,80.249,132210000.0
2007-07-23 23:21:00,80.251,80.272,80.248,80.271,107610000.0
2007-07-23 23:23:00,80.221,80.231,80.215,80.228,105630000.0
2007-07-23 23:24:00,80.233,80.272,80.232,80.261,146830000.0
2007-07-23 23:25:00,80.228,80.231,80.226,80.228,127860000.0
2007-07-23 23:26:00,80.212,80.218,80.209,80.214,128870000.0
2007-07-23 23:27:00,80.212,80.242,80.205,80.23,136890000.0
2007-07-23 23:28:00,80.199,80.213,80.178,80.191,132380000.0
2007-07-23 23:29:00,80.205,80.211,80.194,80.206,143570000.0
2007-07-23 23:30:00,80.226,80.226,80.209,80.224,50040000.0
2007-07-23 23:31:00,80.205,80.207,80.201,80.206,96810000.0
2007-07-23 23:32:00,80.206,80.242,80.206,80.241,58740000.0
2007-07-23 23:33:00,80.252,80.261,80.225,80.261,87730000.0
2007-07-23 23:34:00,80.261,80.274,80.261,80.264,89670000.0
2007-07-23 23:35:00,80.257,80.27,80.257,80.27,127680000.0
2007-07-23 23:36:00,80.286,80.298,80.245,80.298,124470000.0
2007-07-23 23:37:00,80.298,80.301,80.286,80.292,116700000.0
2007-07-23 23:38:00,80.287,80.291,80.285,80.285,128920000.0
2007-07-23 23:39:00,80.276,80.299,80.265,80.275,170450000.0
2007-07-23 23:40:00,80.266,80.273,80.263,80.272,163100000.0
2007-07-23 23:42:00,80.271,80.303,80.271,80.29,111070000.0
2007-07-23 23:44:00,80.265,80.278,80.259,80.259,117090000.0
2007-07-23 23:45:00,80.271,80.292,80.262,80.283,158610000.0
2007-07-23 23:46:00,80.249,80.251,80.246,80.249,137060000.0
2007-07-23 23:47:00,80.257,80.257,80.249,80.253,126650000.0
2007-07-23 23:48:00,80.301,80.309,80.298,80.3,147870000.0
2007-07-23 23:50:00,80.271,80.279,80.268,80.273,109430000.0
2007-07-23 23:51:00,80.291,80.329,80.288,80.324,164920000.0
2007-07-23 23:52:00,80.279,80.281,80.276,80.279,132980000.0
2007-07-23 23:53:00,80.281,80.281,80.255,80.26,132790000.0
2007-07-23 23:54:00,80.272,80.291,80.267,80.287,142030000.0
2007-07-23 23:55:00,80.269,80.279,80.267,80.274,130420000.0
2007-07-23 23:56:00,80.288,80.296,80.286,80.292,150230000.0
2007-07-23 23:57:00,80.305,80.329,80.292,80.323,56480000.0
2007-07-23 23:58:00,80.318,80.32,80.316,80.317,96300000.0
2007-07-24 00:00:00,80.315,80.317,80.307,80.307,106440000.0
2007-07-24 00:03:00,80.355,80.355,80.346,80.347,114010000.0
2007-07-24 00:06:00,80.318,80.351,80.316,80.336,104010000.0
2007-07-24 00:07:00,80.294,80.299,80.291,80.292,155680000.0
2007-07-24 00:08:00,80.299,80.301,80.296,80.298,135420000.0
2007-07-24 00:09:00,80.329,80.331,80.325,80.326,143430000.0
2007-07-24 00:12:00,80.333,80.336,80.327,80.327,110880000.0
2007-07-24 00:14:00,80.306,80.31,80.304,80.305,100910000.0
2007-07-24 00:15:00,80.335,80.337,80.33,80.33,157870000.0
2007-07-24 00:18:00,80.364,80.367,80.357,80.357,115040000.0
2007-07-24 00:20:00,80.312,80.317,80.305,80.306,112960000.0
2007-07-24 00:21:00,80.356,80.359,80.35,80.352,150890000.0
2007-07-24 00:22:00,80.319,80.321,80.316,80.319,131830000.0
2007-07-24 00:24:00,80.355,80.356,80.346,80.346,105270000.0
2007-07-24 00:25:00,80.31,80.317,80.309,80.316,150180000.0
2007-07-24 00:26:00,80.329,80.331,80.326,80.328,130550000.0
2007-07-24 00:27:00,80.326,80.342,80.326,80.342,129930000.0
2007-07-24 00:28:00,80.327,80.33,80.326,80.326,139900000.0
2007-07-24 00:30:00,80.34,80.367,80.339,80.351,116990000.0
2007-07-24 00:33:00,80.357,80.357,80.324,80.324,113400000.0
2007-07-24 00:36:00,80.331,80.351,80.323,80.34,114280000.0
2007-07-24 00:39:00,80.308,80.32,80.294,80.319,112440000.0
2007-07-24 00:40:00,80.286,80.291,80.286,80.288,161700000.0
2007-07-24 00:41:00,80.297,80.3,80.29,80.292,141000000.0
2007-07-24 00:42:00,80.326,80.327,80.316,80.317,131230000.0
2007-07-24 00:45:00,80.323,80.327,80.317,80.318,114160000.0
2007-07-24 00:46:00,80.276,80.281,80.276,80.279,155220000.0
2007-07-24 00:47:00,80.288,80.295,80.282,80.294,135290000.0
2007-07-24 00:48:00,80.29,80.293,80.284,80.291,132310000.0
2007-07-24 00:49:00,80.267,80.276,80.263,80.273,152960000.0
2007-07-24 00:51:00,80.314,80.32,80.307,80.307,109150000.0
2007-07-24 00:52:00,80.286,80.296,80.284,80.293,153790000.0
2007-07-24 00:54:00,80.31,80.33,80.297,80.318,114940000.0
2007-07-24 00:55:00,80.279,80.281,80.276,80.278,147720000.0
2007-07-24 00:57:00,80.296,80.3,80.294,80.295,105800000.0
2007-07-24 01:00:00,80.322,80.327,80.317,80.317,113170000.0
2007-07-24 01:03:00,80.29,80.308,80.284,80.308,106870000.0
2007-07-24 01:04:00,80.3,80.305,80.294,80.294,153850000.0
2007-07-24 01:06:00,80.279,80.309,80.277,80.297,116940000.0
2007-07-24 01:07:00,80.267,80.279,80.267,80.271,142630000.0
2007-07-24 01:08:00,80.261,80.272,80.259,80.266,132720000.0
2007-07-24 01:09:00,80.264,80.283,80.262,80.268,129120000.0
2007-07-24 01:10:00,80.255,80.263,80.253,80.256,134500000.0
2007-07-24 01:11:00,80.248,80.256,80.247,80.253,125750000.0
2007-07-24 01:12:00,80.253,80.291,80.253,80.282,138280000.0
2007-07-24 01:13:00,80.25,80.258,80.25,80.252,58360000.0
2007-07-24 01:14:00,80.256,80.257,80.251,80.251,98130000.0
2007-07-24 01:15:00,80.256,80.287,80.255,80.284,69930000.0
2007-07-24 01:16:00,80.249,80.254,80.244,80.244,99000000.0
2007-07-24 01:17:00,80.23,80.246,80.213,80.246,88830000.0
2007-07-24 01:18:00,80.265,80.281,80.264,80.265,124290000.0
2007-07-24 01:19:00,80.26,80.264,80.254,80.263,124510000.0
2007-07-24 01:20:00,80.273,80.278,80.271,80.271,124100000.0
2007-07-24 01:21:00,80.292,80.338,80.289,80.289,134380000.0
2007-07-24 01:22:00,80.275,80.287,80.275,80.279,161890000.0
2007-07-24 01:23:00,80.268,80.268,80.259,80.264,176220000.0
2007-07-24 01:24:00,80.288,80.301,80.278,80.279,61640000.0
2007-07-24 01:25:00,80.261,80.268,80.258,80.258,78030000.0
2007-07-24 01:27:00,80.276,80.314,80.275,80.314,117220000.0
2007-07-24 01:28:00,80.274,80.278,80.27,80.277,158520000.0
2007-07-24 01:30:00,80.322,80.326,80.316,80.316,119510000.0
2007-07-24 01:31:00,80.284,80.288,80.28,80.28,153290000.0
2007-07-24 01:32:00,80.271,80.277,80.271,80.277,132940000.0
2007-07-24 01:33:00,80.274,80.291,80.265,80.289,132000000.0
2007-07-24 01:36:00,80.254,80.276,80.246,80.271,112550000.0
2007-07-24 01:37:00,80.245,80.252,80.239,80.248,155900000.0
2007-07-24 01:38:00,80.244,80.263,80.244,80.263,120280000.0
2007-07-24 01:39:00,80.262,80.271,80.255,80.271,122790000.0
2007-07-24 01:40:00,80.239,80.256,80.232,80.243,135820000.0
2007-07-24 01:41:00,80.24,80.251,80.24,80.25,135820000.0
2007-07-24 01:42:00,80.233,80.25,80.225,80.241,146660000.0
2007-07-24 01:43:00,80.231,80.253,80.231,80.249,63340000.0
2007-07-24 01:44:00,80.256,80.256,80.25,80.253,89410000.0
2007-07-24 01:45:00,80.251,80.279,80.232,80.233,61830000.0
2007-07-24 01:46:00,80.212,80.212,80.198,80.206,88290000.0
2007-07-24 01:47:00,80.223,80.226,80.219,80.225,88690000.0
2007-07-24 01:48:00,80.22,80.27,80.22,80.229,130820000.0
2007-07-24 01:49:00,80.226,80.234,80.213,80.216,121150000.0
2007-07-24 01:50:00,80.203,80.208,80.201,80.205,114550000.0
2007-07-24 01:51:00,80.202,80.22,80.198,80.198,128780000.0
2007-07-24 01:52:00,80.204,80.215,80.202,80.213,154800000.0
2007-07-24 01:53:00,80.224,80.227,80.218,80.219,167570000.0
2007-07-24 01:54:00,80.234,80.249,80.217,80.243,53600000.0
2007-07-24 01:55:00,80.221,80.228,80.221,80.225,86140000.0
2007-07-24 01:57:00,80.247,80.254,80.226,80.228,103780000.0
2007-07-24 02:00:00,80.267,80.267,80.259,80.26,141740000.0
2007-07-24 02:02:00,80.243,80.262,80.243,80.259,146960000.0
2007-07-24 02:03:00,80.253,80.281,80.253,80.281,127020000.0
2007-07-24 02:04:00,80.238,80.24,80.236,80.238,129310000.0
2007-07-24 02:05:00,80.246,80.248,80.241,80.241,145510000.0
2007-07-24 02:06:00,80.275,80.277,80.27,80.272,127910000.0
2007-07-24 02:07:00,80.254,80.254,80.24,80.253,15400000.0
2007-07-24 02:08:00,80.246,80.249,80.224,80.224,131810000.0
2007-07-24 02:09:00,80.248,80.248,80.248,80.248,1920000.0
2007-07-24 02:10:00,80.226,80.228,80.221,80.221,93380000.0
2007-07-24 02:11:00,80.204,80.205,80.189,80.193,130820000.0
2007-07-24 02:12:00,80.199,80.199,80.178,80.181,132000000.0
2007-07-24 02:13:00,80.155,80.155,80.04,80.041,83220000.0
2007-07-24 02:14:00,80.048,80.089,80.048,80.089,112980000.0
2007-07-24 02:15:00,80.1,80.1,80.069,80.085,64840000.0
2007-07-24 02:16:00,80.102,80.107,80.101,80.106,65600000.0
2007-07-24 02:17:00,80.101,80.106,80.099,80.105,105350000.0
2007-07-24 02:18:00,80.105,80.136,80.096,80.133,75930000.0
2007-07-24 02:19:00,80.116,80.134,80.101,80.123,168320000.0
2007-07-24 02:20:00,80.119,80.124,80.113,80.118,140120000.0
2007-07-24 02:21:00,80.128,80.135,80.12,80.135,135140000.0
2007-07-24 02:22:00,80.111,80.124,80.111,80.124,127900000.0
2007-07-24 02:23:00,80.118,80.124,80.113,80.117,137310000.0
2007-07-24 02:24:00,80.106,80.115,80.094,80.115,128350000.0
2007-07-24 02:25:00,80.08,80.084,80.08,80.084,6760000.0
2007-07-24 02:26:00,80.081,80.102,80.078,80.102,107940000.0
2007-07-24 02:27:00,80.104,80.131,80.104,80.116,150920000.0
2007-07-24 02:28:00,80.106,80.115,80.099,80.115,143000000.0
2007-07-24 02:29:00,80.102,80.102,80.058,80.072,86800000.0
2007-07-24 02:30:00,80.054,80.072,80.023,80.072,112890000.0
2007-07-24 02:31:00,80.018,80.018,79.979,80.013,163230000.0
2007-07-24 02:32:00,80.023,80.023,79.993,80.015,107280000.0
2007-07-24 02:33:00,80.01,80.043,80.007,80.037,63510000.0
2007-07-24 02:34:00,80.023,80.042,80.023,80.042,134550000.0
2007-07-24 02:35:00,80.038,80.046,80.034,80.046,162370000.0
2007-07-24 02:36:00,80.063,80.063,80.022,80.032,154340000.0
2007-07-24 02:37:00,80.017,80.02,80.017,80.018,94070000.0
2007-07-24 02:38:00,80.013,80.029,79.994,80.016,124490000.0
2007-07-24 02:39:00,80.042,80.067,80.026,80.026,135210000.0
2007-07-24 02:40:00,80.022,80.035,80.011,80.035,90550000.0
2007-07-24 02:41:00,80.03,80.044,80.029,80.041,118210000.0
2007-07-24 02:42:00,80.034,80.078,80.029,80.078,67400000.0
2007-07-24 02:43:00,80.057,80.057,80.049,80.055,59720000.0
2007-07-24 02:44:00,80.051,80.057,80.05,80.056,104790000.0
2007-07-24 02:45:00,80.053,80.087,80.048,80.086,87730000.0
2007-07-24 02:46:00,80.04,80.048,80.038,80.045,154350000.0
2007-07-24 02:47:00,80.036,80.043,80.03,80.03,136590000.0
2007-07-24 02:48:00,80.039,80.061,80.034,80.041,137630000.0
2007-07-24 02:49:00,80.032,80.055,80.032,80.055,134220000.0
2007-07-24 02:50:00,80.049,80.057,80.048,80.051,121840000.0
2007-07-24 02:51:00,80.036,80.052,80.029,80.04,122200000.0
2007-07-24 02:52:00,80.032,80.035,80.03,80.03,12440000.0
2007-07-24 02:53:00,80.036,80.036,80.03,80.03,79160000.0
2007-07-24 02:54:00,80.044,80.082,80.044,80.082,117360000.0
2007-07-24 02:55:00,80.05,80.056,80.045,80.056,158800000.0
2007-07-24 02:56:00,80.063,80.063,80.053,80.06,100700000.0
2007-07-24 02:57:00,80.07,80.09,80.054,80.054,50390000.0
2007-07-24 02:58:00,80.055,80.055,80.041,80.041,135850000.0
2007-07-24 02:59:00,80.026,80.03,79.979,80.014,142870000.0
2007-07-24 03:00:00,80.03,80.046,80.029,80.043,157390000.0
2007-07-24 03:01:00,80.023,80.023,80.003,80.012,97050000.0
2007-07-24 03:02:00,80.004,80.031,80.004,80.027,127300000.0
2007-07-24 03:03:00,80.042,80.056,80.033,80.056,132330000.0
2007-07-24 03:04:00,80.027,80.032,80.019,80.032,86190000.0
2007-07-24 03:05:00,80.043,80.046,80.036,80.037,111870000.0
2007-07-24 03:06:00,80.047,80.083,80.044,80.083,64460000.0
2007-07-24 03:08:00,80.05,80.055,80.048,80.049,94700000.0
2007-07-24 03:09:00,80.039,80.063,80.039,80.057,77250000.0
2007-07-24 03:11:00,80.03,80.037,80.03,80.035,142570000.0
2007-07-24 03:12:00,80.052,80.1,80.052,80.1,134930000.0
2007-07-24 03:13:00,80.039,80.046,80.032,80.045,134590000.0
2007-07-24 03:14:00,80.039,80.048,80.038,80.047,132120000.0
2007-07-24 03:15:00,80.065,80.117,80.065,80.111,141400000.0
2007-07-24 03:16:00,80.058,80.083,80.053,80.083,14870000.0
2007-07-24 03:17:00,80.074,80.076,80.065,80.065,107890000.0
2007-07-24 03:18:00,80.056,80.081,80.053,80.053,67670000.0
2007-07-24 03:19:00,80.06,80.072,80.052,80.052,59930000.0
2007-07-24 03:20:00,80.056,80.064,80.051,80.051,91310000.0
2007-07-24 03:21:00,80.061,80.081,80.054,80.077,85230000.0
2007-07-24 03:22:00,80.037,80.043,80.026,80.043,160080000.0
2007-07-24 03:23:00,80.057,80.059,80.055,80.058,141870000.0
2007-07-24 03:24:00,80.095,80.1,80.089,80.09,130950000.0
2007-07-24 03:25:00,80.052,80.066,80.052,80.066,133880000.0
2007-07-24 03:26:00,80.061,80.068,80.059,80.059,139610000.0
2007-07-24 03:27:00,80.051,80.092,80.051,80.092,133590000.0
2007-07-24 03:29:00,80.049,80.058,80.049,80.05,137310000.0
2007-07-24 03:30:00,80.06,80.09,80.052,80.087,135540000.0
2007-07-24 03:31:00,80.054,80.056,80.049,80.055,9250000.0
2007-07-24 03:32:00,80.049,80.056,80.046,80.046,115710000.0
2007-07-24 03:33:00,80.062,80.092,80.051,80.092,67200000.0
2007-07-24 03:34:00,80.081,80.085,80.071,80.085,59620000.0
2007-07-24 03:35:00,80.081,80.087,80.081,80.086,96270000.0
2007-07-24 03:36:00,80.1,80.119,80.086,80.116,82400000.0
2007-07-24 03:37:00,80.088,80.09,80.077,80.085,165790000.0
2007-07-24 03:38:00,80.095,80.095,80.089,80.09,151620000.0
2007-07-24 03:39:00,80.096,80.133,80.096,80.131,137280000.0
2007-07-24 03:40:00,80.097,80.106,80.09,80.106,155770000.0
2007-07-24 03:41:00,80.097,80.107,80.097,80.101,138130000.0
2007-07-24 03:42:00,80.112,80.145,80.112,80.145,131710000.0
2007-07-24 03:43:00,80.102,80.106,80.1,80.1,13750000.0
2007-07-24 03:44:00,80.105,80.105,80.097,80.097,115530000.0
2007-07-24 03:45:00,80.11,80.137,80.106,80.136,65320000.0
2007-07-24 03:46:00,80.107,80.107,80.092,80.098,64390000.0
2007-07-24 03:47:00,80.088,80.09,80.087,80.088,99250000.0
2007-07-24 03:48:00,80.08,80.106,80.078,80.106,79060000.0
2007-07-24 03:49:00,80.088,80.092,80.082,80.087,164510000.0
2007-07-24 03:51:00,80.128,80.131,80.124,80.128,134990000.0
2007-07-24 03:52:00,80.097,80.097,80.09,80.097,142470000.0
2007-07-24 03:53:00,80.089,80.103,80.089,80.091,131960000.0
2007-07-24 03:54:00,80.104,80.142,80.104,80.142,128990000.0
2007-07-24 03:56:00,80.106,80.106,80.098,80.1,148960000.0
2007-07-24 03:57:00,80.091,80.113,80.091,80.113,126130000.0
2007-07-24 03:58:00,80.098,80.1,80.097,80.098,146430000.0
2007-07-24 03:59:00,80.087,80.097,80.087,80.092,145290000.0
2007-07-24 04:00:00,80.098,80.119,80.097,80.112,134810000.0
2007-07-24 04:01:00,80.104,80.104,80.103,80.103,3840000.0
2007-07-24 04:02:00,80.086,80.086,80.078,80.078,87540000.0
2007-07-24 04:03:00,80.093,80.103,80.078,80.103,164840000.0
2007-07-24 04:04:00,80.066,80.071,80.044,80.044,155480000.0
2007-07-24 04:05:00,80.048,80.051,80.044,80.048,132860000.0
2007-07-24 04:06:00,80.044,80.071,80.044,80.066,134860000.0
2007-07-24 04:07:00,80.044,80.047,80.033,80.033,135670000.0
2007-07-24 04:08:00,80.036,80.038,80.03,80.032,128080000.0
2007-07-24 04:09:00,80.011,80.032,80.003,80.017,24300000.0
2007-07-24 04:10:00,80.009,80.015,80.001,80.008,140730000.0
2007-07-24 04:11:00,80.019,80.026,80.019,80.026,137150000.0
2007-07-24 04:12:00,80.019,80.027,80.019,80.026,135190000.0
2007-07-24 04:13:00,80.024,80.024,80.012,80.019,138290000.0
2007-07-24 04:14:00,80.032,80.051,80.032,80.05,137030000.0
2007-07-24 04:15:00,80.045,80.068,80.045,80.067,16040000.0
2007-07-24 04:16:00,80.046,80.047,80.04,80.04,9100000.0
2007-07-24 04:17:00,80.045,80.045,80.033,80.033,132550000.0
2007-07-24 04:18:00,80.025,80.042,80.017,80.027,16230000.0
2007-07-24 04:19:00,80.022,80.023,80.012,80.014,13940000.0
2007-07-24 04:20:00,80.009,80.024,80.009,80.011,56710000.0
2007-07-24 04:21:00,80.046,80.046,80.037,80.037,133380000.0
2007-07-24 04:22:00,80.016,80.018,80.009,80.009,172700000.0
2007-07-24 04:23:00,80.02,80.026,80.012,80.026,156450000.0
2007-07-24 04:24:00,80.014,80.052,80.014,80.03,97020000.0
2007-07-24 04:25:00,80.02,80.023,80.006,80.006,127660000.0
2007-07-24 04:26:00,80.011,80.015,80.002,80.002,137100000.0
2007-07-24 04:27:00,80.009,80.044,80.007,80.042,86130000.0
2007-07-24 04:28:00,80.015,80.018,80.009,80.012,110400000.0
2007-07-24 04:29:00,80.007,80.023,80.007,80.023,64910000.0
2007-07-24 04:30:00,80.025,80.059,80.015,80.033,63760000.0
2007-07-24 04:31:00,80.022,80.041,80.022,80.036,97630000.0
2007-07-24 04:32:00,80.043,80.043,80.028,80.039,85780000.0
2007-07-24 04:33:00,80.036,80.075,80.036,80.042,163930000.0
2007-07-24 04:34:00,80.045,80.045,80.039,80.04,142980000.0
2007-07-24 04:35:00,80.051,80.059,80.05,80.051,142020000.0
2007-07-24 04:36:00,80.059,80.073,80.047,80.065,142850000.0
2007-07-24 04:38:00,80.029,80.046,80.029,80.046,122940000.0
2007-07-24 04:39:00,80.057,80.072,80.052,80.072,15110000.0
2007-07-24 04:40:00,80.066,80.066,80.058,80.058,7770000.0
2007-07-24 04:41:00,80.051,80.058,80.051,80.058,62310000.0
2007-07-24 04:42:00,80.054,80.082,80.054,80.082,84130000.0
2007-07-24 04:43:00,80.048,80.05,80.046,80.048,84760000.0
2007-07-24 04:44:00,80.055,80.055,80.05,80.05,33320000.0
2007-07-24 04:45:00,80.057,80.082,80.056,80.076,49530000.0
2007-07-24 04:46:00,80.078,80.079,80.076,80.079,46240000.0
2007-07-24 04:48:00,80.105,80.109,80.1,80.102,97060000.0
2007-07-24 04:50:00,80.066,80.067,80.061,80.061,58170000.0
2007-07-24 04:51:00,80.073,80.093,80.064,80.085,122490000.0
2007-07-24 04:52:00,80.068,80.07,80.066,80.067,115850000.0
2007-07-24 04:53:00,80.075,80.079,80.071,80.078,104820000.0
2007-07-24 04:54:00,80.067,80.075,80.062,80.075,136820000.0
2007-07-24 04:55:00,80.047,80.059,80.046,80.057,131150000.0
2007-07-24 04:57:00,80.056,80.099,80.056,80.092,104760000.0
2007-07-24 04:58:00,80.053,80.073,80.043,80.058,139710000.0
2007-07-24 04:59:00,80.03,80.067,80.01,80.053,90680000.0
2007-07-24 05:00:00,80.048,80.065,80.038,80.042,53260000.0
2007-07-24 05:01:00,80.034,80.052,80.03,80.03,120590000.0
2007-07-24 05:02:00,80.021,80.039,80.004,80.027,139370000.0
2007-07-24 05:03:00,79.992,80.022,79.992,79.998,142940000.0
2007-07-24 05:04:00,79.992,80.023,79.992,80.023,88630000.0
2007-07-24 05:06:00,80.008,80.035,80.008,80.014,136750000.0
2007-07-24 05:07:00,80.003,80.052,80.003,80.042,76800000.0
2007-07-24 05:08:00,80.054,80.054,80.036,80.036,112130000.0
2007-07-24 05:09:00,80.028,80.043,80.028,80.039,59310000.0
2007-07-24 05:10:00,80.032,80.039,80.032,80.036,60710000.0
2007-07-24 05:11:00,80.027,80.045,80.024,80.045,87340000.0
2007-07-24 05:12:00,80.027,80.095,80.027,80.083,84190000.0
2007-07-24 05:13:00,80.062,80.081,80.06,80.06,149090000.0
2007-07-24 05:14:00,80.065,80.07,80.04,80.044,136820000.0
2007-07-24 05:15:00,80.077,80.077,80.068,80.069,119750000.0
2007-07-24 05:16:00,80.049,80.062,80.045,80.06,122280000.0
2007-07-24 05:17:00,80.036,80.039,80.031,80.038,117680000.0
2007-07-24 05:18:00,80.05,80.071,80.045,80.059,126750000.0
2007-07-24 05:19:00,80.053,80.057,80.045,80.045,9430000.0
2007-07-24 05:20:00,80.05,80.063,80.042,80.042,102550000.0
2007-07-24 05:21:00,80.051,80.083,80.046,80.083,113690000.0
2007-07-24 05:22:00,80.044,80.074,80.044,80.069,63490000.0
2007-07-24 05:23:00,80.074,80.074,80.043,80.055,134280000.0
2007-07-24 05:24:00,80.05,80.062,80.041,80.041,115940000.0
2007-07-24 05:26:00,80.065,80.07,80.057,80.057,143540000.0
2007-07-24 05:27:00,80.032,80.063,80.032,80.063,142400000.0
2007-07-24 05:28:00,80.022,80.046,80.022,80.046,79270000.0
2007-07-24 05:29:00,80.025,80.045,80.025,80.045,106480000.0
2007-07-24 05:30:00,80.032,80.053,80.032,80.048,153520000.0
2007-07-24 05:31:00,80.017,80.034,80.013,80.034,96260000.0
2007-07-24 05:32:00,80.026,80.042,80.014,80.036,54030000.0
2007-07-24 05:33:00,80.021,80.043,80.012,80.043,126040000.0
2007-07-24 05:34:00,80.033,80.051,80.033,80.042,150990000.0
2007-07-24 05:35:00,80.053,80.081,80.053,80.068,142540000.0
2007-07-24 05:36:00,80.064,80.097,80.059,80.095,93210000.0
2007-07-24 05:37:00,80.074,80.074,80.036,80.036,118500000.0
2007-07-24 05:38:00,80.028,80.059,80.028,80.036,127650000.0
2007-07-24 05:39:00,80.027,80.039,80.021,80.035,82120000.0
2007-07-24 05:40:00,80.031,80.045,80.031,80.041,110380000.0
2007-07-24 05:41:00,80.024,80.029,80.024,80.028,63870000.0
2007-07-24 05:42:00,80.016,80.043,80.016,80.043,56920000.0
2007-07-24 05:43:00,80.024,80.032,80.012,80.028,86540000.0
2007-07-24 05:44:00,80.022,80.044,80.022,80.044,76940000.0
2007-07-24 05:45:00,80.036,80.039,80.026,80.029,150820000.0
2007-07-24 05:46:00,80.055,80.055,80.036,80.052,139990000.0
2007-07-24 05:47:00,80.039,80.051,80.024,80.051,119390000.0
2007-07-24 05:48:00,80.033,80.056,80.032,80.056,120050000.0
2007-07-24 05:49:00,80.027,80.036,80.027,80.036,129840000.0
2007-07-24 05:50:00,80.029,80.03,80.024,80.03,122280000.0
2007-07-24 05:51:00,80.039,80.061,80.039,80.06,14090000.0
2007-07-24 05:52:00,80.024,80.032,80.021,80.031,12240000.0
2007-07-24 05:53:00,80.024,80.051,80.024,80.036,149270000.0
2007-07-24 05:54:00,80.034,80.072,80.034,80.072,86340000.0
2007-07-24 05:55:00,80.032,80.046,80.03,80.04,123980000.0
2007-07-24 05:56:00,80.032,80.054,80.032,80.054,123290000.0
2007-07-24 05:57:00,80.033,80.067,80.033,80.049,87950000.0
2007-07-24 05:58:00,80.023,80.049,80.023,80.027,108010000.0
2007-07-24 05:59:00,80.043,80.055,80.026,80.055,61380000.0
2007-07-24 06:00:00,80.054,80.08,80.054,80.075,56870000.0
2007-07-24 06:01:00,80.059,80.079,80.051,80.075,87530000.0
2007-07-24 06:02:00,80.049,80.064,80.043,80.057,70660000.0
2007-07-24 06:03:00,80.056,80.071,80.045,80.071,149720000.0
2007-07-24 06:06:00,80.078,80.08,80.077,80.079,128040000.0
2007-07-24 06:09:00,80.054,80.082,80.054,80.079,15710000.0
2007-07-24 06:10:00,80.073,80.073,80.044,80.054,108880000.0
2007-07-24 06:12:00,80.09,80.09,80.087,80.088,67320000.0
2007-07-24 06:15:00,80.049,80.069,80.044,80.045,164120000.0
2007-07-24 06:16:00,80.049,80.072,80.044,80.072,144310000.0
2007-07-24 06:17:00,80.058,80.061,80.054,80.058,143570000.0
2007-07-24 06:18:00,80.051,80.067,80.051,80.067,137740000.0
2007-07-24 06:19:00,80.054,80.06,80.051,80.051,133090000.0
2007-07-24 06:20:00,80.061,80.067,80.06,80.06,130520000.0
2007-07-24 06:21:00,80.076,80.097,80.076,80.079,15440000.0
2007-07-24 06:22:00,80.069,80.092,80.064,80.071,130320000.0
2007-07-24 06:24:00,80.063,80.075,80.063,80.066,70560000.0
2007-07-24 06:25:00,80.058,80.067,80.058,80.067,80180000.0
2007-07-24 06:26:00,80.06,80.073,80.05,80.05,136090000.0
2007-07-24 06:27:00,80.059,80.08,80.057,80.077,102060000.0
2007-07-24 06:28:00,80.04,80.069,80.04,80.067,156660000.0
2007-07-24 06:29:00,80.079,80.08,80.075,80.077,120620000.0
2007-07-24 06:30:00,80.06,80.08,80.053,80.074,88490000.0
2007-07-24 06:31:00,80.043,80.072,80.043,80.072,83000000.0
2007-07-24 06:32:00,80.055,80.066,80.045,80.066,94610000.0
2007-07-24 06:33:00,80.064,80.084,80.064,80.069,73010000.0
2007-07-24 06:34:00,80.053,80.053,80.027,80.045,86380000.0
2007-07-24 06:35:00,80.031,80.051,80.025,80.039,75050000.0
2007-07-24 06:36:00,80.047,80.047,80.04,80.04,30920000.0
2007-07-24 06:37:00,80.013,80.043,80.013,80.032,84110000.0
2007-07-24 06:38:00,80.046,80.048,80.038,80.048,78080000.0
2007-07-24 06:39:00,80.058,80.06,80.055,80.057,133230000.0
2007-07-24 06:40:00,80.03,80.052,80.025,80.03,93820000.0
2007-07-24 06:41:00,80.022,80.045,80.022,80.045,86420000.0
2007-07-24 06:42:00,80.03,80.064,80.03,80.057,81750000.0
2007-07-24 06:43:00,80.021,80.042,80.021,80.037,88890000.0
2007-07-24 06:44:00,80.04,80.04,80.007,80.014,54110000.0
2007-07-24 06:45:00,80.021,80.041,80.017,80.027,44860000.0
2007-07-24 06:46:00,80.02,80.048,80.02,80.045,85180000.0
2007-07-24 06:47:00,80.022,80.051,80.022,80.03,78850000.0
2007-07-24 06:48:00,80.023,80.052,80.023,80.052,74660000.0
2007-07-24 06:49:00,80.028,80.036,80.023,80.035,98860000.0
2007-07-24 06:51:00,80.067,80.067,80.061,80.061,70540000.0
2007-07-24 06:52:00,80.032,80.037,80.031,80.037,70530000.0
2007-07-24 06:53:00,80.03,80.036,80.03,80.036,48840000.0
2007-07-24 06:54:00,80.029,80.054,80.027,80.054,100670000.0
2007-07-24 06:55:00,80.037,80.038,80.031,80.038,105020000.0
2007-07-24 06:56:00,80.051,80.063,80.041,80.053,92920000.0
2007-07-24 06:57:00,80.042,80.082,80.039,80.058,75650000.0
2007-07-24 06:58:00,80.065,80.066,80.042,80.066,63990000.0
2007-07-24 06:59:00,80.073,80.075,80.046,80.046,82980000.0
2007-07-24 07:00:00,80.059,80.087,80.047,80.084,72980000.0
2007-07-24 07:01:00,80.088,80.088,80.08,80.08,33590000.0
2007-07-24 07:02:00,80.085,80.085,80.071,80.078,47710000.0
2007-07-24 07:03:00,80.094,80.098,80.068,80.082,35550000.0
2007-07-24 07:04:00,80.091,80.094,80.066,80.094,64640000.0
2007-07-24 07:06:00,80.091,80.123,80.09,80.1,92700000.0
2007-07-24 07:07:00,80.094,80.119,80.094,80.102,59730000.0
2007-07-24 07:08:00,80.104,80.104,80.091,80.091,121330000.0
2007-07-24 07:09:00,80.108,80.114,80.102,80.114,103970000.0
2007-07-24 07:10:00,80.105,80.11,80.084,80.084,95760000.0
2007-07-24 07:11:00,80.093,80.113,80.093,80.097,123460000.0
2007-07-24 07:12:00,80.116,80.126,80.085,80.126,116840000.0
2007-07-24 07:13:00,80.103,80.132,80.103,80.108,67360000.0
2007-07-24 07:14:00,80.127,80.13,80.105,80.108,102830000.0
2007-07-24 07:15:00,80.129,80.161,80.128,80.161,150230000.0
2007-07-24 07:16:00,80.126,80.145,80.126,80.14,84060000.0
2007-07-24 07:17:00,80.128,80.145,80.118,80.136,46420000.0
2007-07-24 07:18:00,80.1,80.121,80.095,80.108,117030000.0
2007-07-24 07:19:00,80.138,80.158,80.118,80.157,139850000.0
2007-07-24 07:20:00,80.149,80.16,80.13,80.149,132890000.0
2007-07-24 07:21:00,80.157,80.169,80.137,80.166,76800000.0
2007-07-24 07:22:00,80.14,80.153,80.127,80.128,106960000.0
2007-07-24 07:23:00,80.114,80.126,80.114,80.126,118520000.0
2007-07-24 07:24:00,80.122,80.145,80.113,80.141,75560000.0
2007-07-24 07:27:00,80.138,80.138,80.128,80.128,55330000.0
2007-07-24 07:28:00,80.102,80.133,80.102,80.133,78060000.0
2007-07-24 07:29:00,80.099,80.139,80.099,80.129,71340000.0
2007-07-24 07:30:00,80.118,80.123,80.108,80.116,137210000.0
2007-07-24 07:33:00,80.093,80.113,80.093,80.113,118390000.0
2007-07-24 07:34:00,80.079,80.093,80.072,80.086,109310000.0
2007-07-24 07:35:00,80.083,80.111,80.083,80.085,121350000.0
2007-07-24 07:36:00,80.101,80.101,80.073,80.085,20500000.0
2007-07-24 07:37:00,80.083,80.114,80.083,80.114,31660000.0
2007-07-24 07:38:00,80.097,80.097,80.089,80.089,82950000.0
2007-07-24 07:39:00,80.098,80.12,80.095,80.1,80490000.0
2007-07-24 07:40:00,80.127,80.127,80.119,80.125,128480000.0
2007-07-24 07:41:00,80.11,80.134,80.11,80.134,88640000.0
2007-07-24 07:42:00,80.148,80.17,80.143,80.143,97820000.0
2007-07-24 07:43:00,80.143,80.143,80.106,80.106,83750000.0
2007-07-24 07:44:00,80.124,80.131,80.096,80.116,93090000.0
2007-07-24 07:45:00,80.135,80.135,80.128,80.128,56330000.0
2007-07-24 07:46:00,80.082,80.113,80.082,80.104,49250000.0
2007-07-24 07:47:00,80.091,80.116,80.091,80.116,81770000.0
2007-07-24 07:48:00,80.081,80.109,80.081,80.109,82010000.0
2007-07-24 07:49:00,80.071,80.103,80.071,80.103,73940000.0
2007-07-24 07:50:00,80.096,80.096,80.08,80.082,82330000.0
2007-07-24 07:51:00,80.071,80.088,80.055,80.083,61220000.0
2007-07-24 07:52:00,80.076,80.082,80.053,80.053,77170000.0
2007-07-24 07:53:00,80.063,80.084,80.048,80.084,67940000.0
2007-07-24 07:54:00,80.072,80.101,80.063,80.063,42120000.0
2007-07-24 07:55:00,80.073,80.108,80.073,80.106,104540000.0
2007-07-24 07:56:00,80.09,80.112,80.085,80.112,103940000.0
2007-07-24 07:57:00,80.104,80.13,80.104,80.112,96690000.0
2007-07-24 07:58:00,80.115,80.132,80.097,80.132,70570000.0
2007-07-24 07:59:00,80.103,80.134,80.103,80.134,61660000.0
2007-07-24 08:00:00,80.116,80.133,80.078,80.098,81190000.0
2007-07-24 08:01:00,80.08,80.11,80.079,80.08,76500000.0
2007-07-24 08:02:00,80.102,80.115,80.091,80.091,28080000.0
2007-07-24 08:03:00,80.102,80.146,80.096,80.118,50750000.0
2007-07-24 08:04:00,80.111,80.139,80.108,80.136,45830000.0
2007-07-24 08:05:00,80.124,80.128,80.106,80.119,66000000.0
2007-07-24 08:06:00,80.114,80.14,80.114,80.137,90910000.0
2007-07-24 08:08:00,80.135,80.163,80.132,80.132,61160000.0
2007-07-24 08:09:00,80.146,80.148,80.128,80.144,116820000.0
2007-07-24 08:10:00,80.158,80.167,80.142,80.167,103950000.0
2007-07-24 08:11:00,80.133,80.159,80.133,80.148,96120000.0
2007-07-24 08:12:00,80.149,80.162,80.134,80.162,134800000.0
2007-07-24 08:13:00,80.14,80.162,80.137,80.149,135880000.0
2007-07-24 08:14:00,80.12,80.127,80.12,80.127,71450000.0
2007-07-24 08:15:00,80.129,80.2,80.127,80.127,100610000.0
2007-07-24 08:16:00,80.127,80.132,80.113,80.121,143420000.0
2007-07-24 08:17:00,80.127,80.127,80.114,80.114,89940000.0
2007-07-24 08:18:00,80.102,80.124,80.094,80.116,50930000.0
2007-07-24 08:19:00,80.102,80.141,80.098,80.108,115570000.0
2007-07-24 08:20:00,80.132,80.132,80.088,80.103,131960000.0
2007-07-24 08:21:00,80.093,80.12,80.087,80.116,135950000.0
2007-07-24 08:22:00,80.087,80.111,80.078,80.093,83640000.0
2007-07-24 08:23:00,80.065,80.079,80.056,80.056,112390000.0
2007-07-24 08:24:00,80.061,80.085,80.053,80.085,120220000.0
2007-07-24 08:25:00,80.06,80.09,80.06,80.078,78200000.0
2007-07-24 08:26:00,80.062,80.079,80.038,80.044,101310000.0
2007-07-24 08:27:00,80.061,80.081,80.046,80.081,55950000.0
2007-07-24 08:28:00,80.07,80.07,80.067,80.068,54720000.0
2007-07-24 08:29:00,80.058,80.06,80.056,80.058,84840000.0
2007-07-24 08:30:00,80.053,80.084,80.053,80.077,74610000.0
2007-07-24 08:31:00,80.054,80.075,80.054,80.063,133310000.0
2007-07-24 08:32:00,80.073,80.073,80.044,80.064,126400000.0
2007-07-24 08:33:00,80.043,80.086,80.043,80.084,103770000.0
2007-07-24 08:34:00,80.042,80.055,80.042,80.05,122470000.0
2007-07-24 08:35:00,80.04,80.066,80.026,80.061,117160000.0
2007-07-24 08:36:00,80.081,80.081,80.039,80.046,120770000.0
2007-07-24 08:37:00,80.053,80.071,80.041,80.05,21080000.0
2007-07-24 08:38:00,80.038,80.069,80.034,80.065,120760000.0
2007-07-24 08:39:00,80.079,80.089,80.067,80.078,121760000.0
2007-07-24 08:40:00,80.079,80.094,80.074,80.086,126270000.0
2007-07-24 08:41:00,80.062,80.095,80.062,80.095,110270000.0
2007-07-24 08:42:00,80.083,80.106,80.077,80.106,8300000.0
2007-07-24 08:44:00,80.104,80.109,80.083,80.094,123000000.0
2007-07-24 08:45:00,80.066,80.094,80.066,80.078,67450000.0
2007-07-24 08:46:00,80.092,80.13,80.077,80.13,68630000.0
2007-07-24 08:47:00,80.12,80.139,80.113,80.113,97480000.0
2007-07-24 08:48:00,80.117,80.142,80.115,80.121,80990000.0
2007-07-24 08:49:00,80.116,80.146,80.115,80.131,168920000.0
2007-07-24 08:50:00,80.123,80.152,80.123,80.123,153430000.0
2007-07-24 08:51:00,80.132,80.151,80.114,80.114,131540000.0
2007-07-24 08:52:00,80.119,80.146,80.119,80.146,139600000.0
2007-07-24 08:53:00,80.109,80.124,80.109,80.118,137660000.0
2007-07-24 08:54:00,80.107,80.131,80.099,80.129,132240000.0
2007-07-24 08:55:00,80.113,80.128,80.105,80.105,14910000.0
2007-07-24 08:57:00,80.109,80.119,80.101,80.112,131290000.0
2007-07-24 08:58:00,80.103,80.119,80.103,80.118,77420000.0
2007-07-24 08:59:00,80.091,80.098,80.089,80.089,103630000.0
2007-07-24 09:00:00,80.099,80.119,80.096,80.116,152380000.0
2007-07-24 09:01:00,80.143,80.143,80.105,80.105,100490000.0
2007-07-24 09:02:00,80.109,80.132,80.104,80.115,56870000.0
2007-07-24 09:03:00,80.117,80.122,80.102,80.122,122760000.0
2007-07-24 09:05:00,80.11,80.121,80.104,80.11,148550000.0
2007-07-24 09:06:00,80.121,80.141,80.114,80.114,86630000.0
2007-07-24 09:07:00,80.12,80.144,80.117,80.125,119910000.0
2007-07-24 09:08:00,80.117,80.141,80.112,80.129,141760000.0
2007-07-24 09:09:00,80.12,80.148,80.117,80.143,75620000.0
2007-07-24 09:10:00,80.14,80.15,80.139,80.143,107750000.0
2007-07-24 09:11:00,80.115,80.124,80.111,80.112,65020000.0
2007-07-24 09:12:00,80.135,80.135,80.105,80.132,61280000.0
2007-07-24 09:13:00,80.133,80.133,80.104,80.11,93530000.0
2007-07-24 09:14:00,80.1,80.135,80.1,80.135,77130000.0
2007-07-24 09:15:00,80.103,80.138,80.103,80.111,158360000.0
2007-07-24 09:16:00,80.122,80.144,80.113,80.144,134520000.0
2007-07-24 09:18:00,80.118,80.13,80.106,80.118,134940000.0
2007-07-24 09:19:00,80.087,80.091,80.086,80.088,126560000.0
2007-07-24 09:21:00,80.085,80.111,80.085,80.104,12580000.0
2007-07-24 09:22:00,80.068,80.073,80.068,80.071,13790000.0
2007-07-24 09:23:00,80.073,80.076,80.072,80.076,12100000.0
2007-07-24 09:24:00,80.077,80.092,80.077,80.081,9060000.0
2007-07-24 09:25:00,80.057,80.064,80.05,80.058,20460000.0
2007-07-24 09:26:00,80.063,80.084,80.049,80.049,17270000.0
2007-07-24 09:27:00,80.055,80.061,80.034,80.059,16800000.0
2007-07-24 09:28:00,80.037,80.073,80.037,80.073,11000000.0
2007-07-24 09:29:00,80.066,80.105,80.066,80.085,16190000.0
2007-07-24 09:30:00,80.095,80.102,80.085,80.1,18450000.0
2007-07-24 09:31:00,80.069,80.087,80.069,80.087,14090000.0
2007-07-24 09:32:00,80.081,80.093,80.06,80.065,13710000.0
2007-07-24 09:33:00,80.089,80.104,80.071,80.104,15210000.0
2007-07-24 09:34:00,80.053,80.067,80.044,80.044,15630000.0
2007-07-24 09:35:00,80.047,80.074,80.044,80.058,23210000.0
2007-07-24 09:36:00,80.088,80.091,80.058,80.084,16610000.0
2007-07-24 09:37:00,80.071,80.089,80.071,80.089,6460000.0
2007-07-24 09:39:00,80.093,80.108,80.087,80.102,23300000.0
2007-07-24 09:40:00,80.091,80.102,80.089,80.098,20870000.0
2007-07-24 09:42:00,80.076,80.089,80.072,80.082,11840000.0
2007-07-24 09:43:00,80.071,80.077,80.071,80.077,5340000.0
2007-07-24 09:44:00,80.078,80.083,80.078,80.083,3760000.0
2007-07-24 09:45:00,80.094,80.102,80.079,80.092,13340000.0
2007-07-24 09:46:00,80.07,80.082,80.057,80.063,14680000.0
2007-07-24 09:47:00,80.064,80.066,80.049,80.066,14280000.0
2007-07-24 09:48:00,80.064,80.08,80.064,80.075,10440000.0
2007-07-24 09:49:00,80.042,80.056,80.029,80.033,13760000.0
2007-07-24 09:50:00,80.045,80.07,80.038,80.043,21800000.0
2007-07-24 09:51:00,80.045,80.058,80.038,80.044,14850000.0
2007-07-24 09:52:00,80.043,80.049,80.008,80.008,13750000.0
2007-07-24 09:53:00,80.011,80.034,80.011,80.02,7330000.0
2007-07-24 09:54:00,80.025,80.059,80.025,80.047,13530000.0
2007-07-24 09:55:00,80.025,80.048,80.023,80.045,16530000.0
2007-07-24 09:56:00,80.049,80.049,80.024,80.028,9200000.0
2007-07-24 09:57:00,80.026,80.062,80.026,80.053,20160000.0
2007-07-24 09:58:00,80.074,80.077,80.034,80.037,12590000.0
2007-07-24 09:59:00,80.03,80.054,80.03,80.054,16420000.0
2007-07-24 10:00:00,80.042,80.071,80.039,80.071,14500000.0
2007-07-24 10:01:00,80.045,80.057,80.033,80.033,15100000.0
2007-07-24 10:02:00,80.025,80.068,80.025,80.068,15810000.0
2007-07-24 10:03:00,80.044,80.088,80.044,80.088,13490000.0
2007-07-24 10:04:00,80.047,80.073,80.038,80.073,13750000.0
2007-07-24 10:05:00,80.056,80.082,80.055,80.082,9960000.0
2007-07-24 10:06:00,80.071,80.08,80.062,80.079,13330000.0
2007-07-24 10:07:00,80.064,80.082,80.064,80.07,12980000.0
2007-07-24 10:08:00,80.057,80.067,80.053,80.067,18340000.0
2007-07-24 10:09:00,80.056,80.078,80.052,80.073,20900000.0
2007-07-24 10:10:00,80.053,80.075,80.049,80.052,18810000.0
2007-07-24 10:11:00,80.055,80.067,80.037,80.037,16190000.0
2007-07-24 10:12:00,80.038,80.042,80.008,80.042,18600000.0
2007-07-24 10:13:00,80.031,80.036,80.021,80.027,12440000.0
2007-07-24 10:14:00,80.023,80.053,80.023,80.053,13370000.0
2007-07-24 10:15:00,80.042,80.042,80.019,80.041,13150000.0
2007-07-24 10:16:00,80.03,80.04,80.015,80.04,13140000.0
2007-07-24 10:18:00,80.047,80.047,80.039,80.039,16950000.0
2007-07-24 10:19:00,79.996,80.03,79.996,80.03,12810000.0
2007-07-24 10:20:00,80.025,80.034,80.007,80.011,21300000.0
2007-07-24 10:21:00,80.006,80.035,80.006,80.013,15960000.0
2007-07-24 10:22:00,80.02,80.037,80.015,80.015,14310000.0
2007-07-24 10:23:00,80.032,80.039,80.015,80.015,11910000.0
2007-07-24 10:24:00,80.021,80.039,80.016,80.039,18310000.0
2007-07-24 10:25:00,80.028,80.063,80.028,80.041,13560000.0
2007-07-24 10:26:00,80.055,80.074,80.047,80.068,18420000.0
2007-07-24 10:27:00,80.054,80.071,80.054,80.071,10340000.0
2007-07-24 10:28:00,80.076,80.086,80.068,80.084,15030000.0
2007-07-24 10:29:00,80.074,80.084,80.066,80.079,18250000.0
2007-07-24 10:30:00,80.065,80.065,80.05,80.05,17690000.0
2007-07-24 10:31:00,80.058,80.06,80.043,80.055,19200000.0
2007-07-24 10:32:00,80.05,80.071,80.031,80.031,19000000.0
2007-07-24 10:33:00,80.029,80.07,80.029,80.044,21210000.0
2007-07-24 10:34:00,80.044,80.044,80.034,80.044,10330000.0
2007-07-24 10:35:00,80.083,80.083,80.051,80.051,13720000.0
2007-07-24 10:36:00,80.056,80.076,80.044,80.065,16530000.0
2007-07-24 10:37:00,80.05,80.057,80.049,80.057,16530000.0
2007-07-24 10:38:00,80.073,80.088,80.062,80.064,14550000.0
2007-07-24 10:39:00,80.063,80.107,80.063,80.107,10000000.0
2007-07-24 10:40:00,80.108,80.126,80.104,80.116,16020000.0
2007-07-24 10:41:00,80.081,80.113,80.081,80.087,13240000.0
2007-07-24 10:42:00,80.084,80.105,80.08,80.105,18690000.0
2007-07-24 10:43:00,80.081,80.11,80.081,80.11,8310000.0
2007-07-24 10:44:00,80.086,80.086,80.082,80.085,17120000.0
2007-07-24 10:45:00,80.085,80.112,80.085,80.106,20870000.0
2007-07-24 10:46:00,80.093,80.095,80.08,80.092,20780000.0
2007-07-24 10:47:00,80.092,80.092,80.071,80.088,15220000.0
2007-07-24 10:48:00,80.109,80.109,80.081,80.089,15060000.0
2007-07-24 10:49:00,80.09,80.106,80.072,80.072,18820000.0
2007-07-24 10:50:00,80.111,80.111,80.091,80.091,11760000.0
2007-07-24 10:51:00,80.124,80.125,80.115,80.116,12620000.0
2007-07-24 10:52:00,80.097,80.097,80.086,80.086,17290000.0
2007-07-24 10:53:00,80.101,80.125,80.095,80.125,17540000.0
2007-07-24 10:54:00,80.1,80.13,80.1,80.113,17090000.0
2007-07-24 10:55:00,80.104,80.108,80.092,80.092,12510000.0
2007-07-24 10:56:00,80.106,80.106,80.093,80.099,21340000.0
2007-07-24 10:57:00,80.117,80.126,80.11,80.119,14340000.0
2007-07-24 10:58:00,80.137,80.14,80.119,80.14,9050000.0
2007-07-24 10:59:00,80.12,80.131,80.12,80.124,9620000.0
2007-07-24 11:00:00,80.123,80.159,80.123,80.159,7700000.0
2007-07-24 11:01:00,80.126,80.161,80.126,80.131,16530000.0
2007-07-24 11:02:00,80.138,80.156,80.137,80.142,15960000.0
2007-07-24 11:03:00,80.153,80.185,80.153,80.185,13370000.0
2007-07-24 11:04:00,80.162,80.171,80.162,80.168,10150000.0
2007-07-24 11:05:00,80.159,80.184,80.154,80.184,19880000.0
2007-07-24 11:06:00,80.179,80.187,80.157,80.157,10700000.0
2007-07-24 11:07:00,80.163,80.179,80.155,80.155,14090000.0
2007-07-24 11:08:00,80.14,80.144,80.14,80.141,12030000.0
2007-07-24 11:09:00,80.166,80.175,80.15,80.15,21570000.0
2007-07-24 11:10:00,80.141,80.159,80.134,80.134,13950000.0
2007-07-24 11:11:00,80.139,80.153,80.133,80.153,18650000.0
2007-07-24 11:12:00,80.159,80.159,80.154,80.158,14680000.0
2007-07-24 11:14:00,80.141,80.183,80.141,80.183,13830000.0
2007-07-24 11:15:00,80.173,80.188,80.168,80.175,13350000.0
2007-07-24 11:16:00,80.16,80.178,80.158,80.178,14830000.0
2007-07-24 11:17:00,80.139,80.17,80.139,80.168,15820000.0
2007-07-24 11:18:00,80.149,80.18,80.149,80.18,10000000.0
2007-07-24 11:19:00,80.154,80.174,80.15,80.172,23260000.0
2007-07-24 11:20:00,80.157,80.191,80.154,80.191,15250000.0
2007-07-24 11:21:00,80.18,80.21,80.178,80.21,20840000.0
2007-07-24 11:22:00,80.172,80.191,80.172,80.172,12200000.0
2007-07-24 11:23:00,80.176,80.2,80.167,80.167,19760000.0
2007-07-24 11:24:00,80.166,80.196,80.164,80.168,20170000.0
2007-07-24 11:25:00,80.154,80.169,80.151,80.169,9520000.0
2007-07-24 11:26:00,80.144,80.153,80.14,80.14,11880000.0
2007-07-24 11:27:00,80.145,80.169,80.143,80.163,17170000.0
2007-07-24 11:28:00,80.138,80.154,80.134,80.135,11120000.0
2007-07-24 11:29:00,80.156,80.156,80.146,80.148,7710000.0
2007-07-24 11:30:00,80.15,80.165,80.144,80.165,14130000.0
2007-07-24 11:31:00,80.137,80.158,80.135,80.141,19170000.0
2007-07-24 11:32:00,80.169,80.183,80.156,80.183,19040000.0
2007-07-24 11:33:00,80.158,80.171,80.148,80.171,14470000.0
2007-07-24 11:34:00,80.14,80.173,80.136,80.173,13600000.0
2007-07-24 11:35:00,80.157,80.157,80.147,80.15,13340000.0
2007-07-24 11:36:00,80.174,80.208,80.174,80.208,10030000.0
2007-07-24 11:37:00,80.158,80.178,80.158,80.176,7880000.0
2007-07-24 11:38:00,80.166,80.182,80.156,80.17,20330000.0
2007-07-24 11:39:00,80.159,80.185,80.155,80.185,18980000.0
2007-07-24 11:40:00,80.182,80.201,80.182,80.191,13870000.0
2007-07-24 11:41:00,80.185,80.194,80.173,80.173,21630000.0
2007-07-24 11:42:00,80.169,80.207,80.169,80.198,17220000.0
2007-07-24 11:43:00,80.19,80.196,80.188,80.19,19570000.0
2007-07-24 11:44:00,80.16,80.16,80.158,80.158,4540000.0
2007-07-24 11:45:00,80.176,80.185,80.167,80.167,18650000.0
2007-07-24 11:46:00,80.167,80.181,80.167,80.178,14280000.0
2007-07-24 11:47:00,80.185,80.185,80.161,80.175,18450000.0
2007-07-24 11:48:00,80.143,80.166,80.129,80.142,16710000.0
2007-07-24 11:49:00,80.12,80.127,80.12,80.127,11460000.0
2007-07-24 11:50:00,80.112,80.136,80.108,80.136,8760000.0
2007-07-24 11:51:00,80.141,80.147,80.1,80.1,13910000.0
2007-07-24 11:52:00,80.117,80.128,80.108,80.113,22730000.0
2007-07-24 11:53:00,80.11,80.148,80.108,80.108,22030000.0
2007-07-24 11:54:00,80.116,80.169,80.115,80.169,15400000.0
2007-07-24 11:55:00,80.133,80.144,80.107,80.107,10350000.0
2007-07-24 11:56:00,80.136,80.142,80.106,80.132,19150000.0
2007-07-24 11:57:00,80.131,80.14,80.111,80.125,22760000.0
2007-07-24 11:58:00,80.105,80.109,80.104,80.109,17100000.0
2007-07-24 11:59:00,80.14,80.14,80.107,80.133,14660000.0
2007-07-24 12:00:00,80.128,80.131,80.106,80.123,17310000.0
2007-07-24 12:01:00,80.095,80.109,80.087,80.087,9980000.0
2007-07-24 12:02:00,80.084,80.092,80.079,80.086,14460000.0
2007-07-24 12:03:00,80.111,80.127,80.11,80.11,8830000.0
2007-07-24 12:04:00,80.103,80.106,80.101,80.106,10920000.0
2007-07-24 12:05:00,80.104,80.14,80.104,80.135,15400000.0
2007-07-24 12:06:00,80.113,80.124,80.1,80.116,20460000.0
2007-07-24 12:07:00,80.13,80.134,80.106,80.124,17370000.0
2007-07-24 12:08:00,80.095,80.103,80.081,80.091,18590000.0
2007-07-24 12:09:00,80.128,80.128,80.125,80.125,4510000.0
2007-07-24 12:10:00,80.097,80.127,80.094,80.094,12820000.0
2007-07-24 12:11:00,80.069,80.079,80.069,80.079,8310000.0
2007-07-24 12:12:00,80.089,80.114,80.082,80.099,18890000.0
2007-07-24 12:13:00,80.079,80.097,80.076,80.076,15810000.0
2007-07-24 12:14:00,80.069,80.11,80.069,80.11,9280000.0
2007-07-24 12:15:00,80.083,80.104,80.071,80.104,17510000.0
2007-07-24 12:16:00,80.096,80.101,80.079,80.08,14650000.0
2007-07-24 12:17:00,80.105,80.138,80.105,80.129,18710000.0
2007-07-24 12:18:00,80.116,80.143,80.113,80.143,14290000.0
2007-07-24 12:19:00,80.137,80.141,80.115,80.115,19760000.0
2007-07-24 12:20:00,80.125,80.153,80.124,80.153,13760000.0
2007-07-24 12:21:00,80.14,80.14,80.107,80.107,9010000.0
2007-07-24 12:22:00,80.097,80.102,80.093,80.102,13910000.0
2007-07-24 12:23:00,80.139,80.152,80.125,80.139,12580000.0
2007-07-24 12:24:00,80.131,80.146,80.111,80.111,12480000.0
2007-07-24 12:25:00,80.122,80.122,80.111,80.118,12770000.0
2007-07-24 12:26:00,80.154,80.179,80.138,80.154,17510000.0
2007-07-24 12:27:00,80.193,80.193,80.163,80.181,13240000.0
2007-07-24 12:28:00,80.188,80.213,80.187,80.187,20550000.0
2007-07-24 12:29:00,80.185,80.21,80.18,80.21,6620000.0
2007-07-24 12:30:00,80.193,80.227,80.193,80.227,11340000.0
2007-07-24 12:31:00,80.184,80.201,80.172,80.182,16940000.0
2007-07-24 12:32:00,80.154,80.179,80.154,80.174,25180000.0
2007-07-24 12:33:00,80.157,80.172,80.151,80.172,18300000.0
2007-07-24 12:34:00,80.154,80.162,80.136,80.162,12390000.0
2007-07-24 12:35:00,80.136,80.163,80.13,80.13,12990000.0
2007-07-24 12:36:00,80.153,80.164,80.134,80.136,15410000.0
2007-07-24 12:37:00,80.145,80.145,80.134,80.14,10550000.0
2007-07-24 12:38:00,80.126,80.129,80.121,80.125,13380000.0
2007-07-24 12:39:00,80.139,80.155,80.135,80.155,15900000.0
2007-07-24 12:41:00,80.149,80.169,80.146,80.167,22770000.0
2007-07-24 12:42:00,80.185,80.194,80.166,80.177,18270000.0
2007-07-24 12:43:00,80.154,80.171,80.154,80.171,14510000.0
2007-07-24 12:44:00,80.143,80.182,80.143,80.182,14660000.0
2007-07-24 12:45:00,80.158,80.17,80.147,80.17,13370000.0
2007-07-24 12:47:00,80.135,80.152,80.133,80.144,17650000.0
2007-07-24 12:48:00,80.134,80.159,80.134,80.155,18970000.0
2007-07-24 12:49:00,80.164,80.175,80.146,80.175,14680000.0
2007-07-24 12:50:00,80.14,80.167,80.139,80.139,40330000.0
2007-07-24 12:51:00,80.163,80.172,80.138,80.155,92520000.0
2007-07-24 12:52:00,80.15,80.184,80.147,80.183,80130000.0
2007-07-24 12:53:00,80.151,80.186,80.143,80.143,116710000.0
2007-07-24 12:54:00,80.15,80.184,80.148,80.176,109540000.0
2007-07-24 12:55:00,80.199,80.199,80.171,80.171,115940000.0
2007-07-24 12:56:00,80.172,80.175,80.164,80.166,101030000.0
2007-07-24 12:57:00,80.179,80.205,80.179,80.201,36290000.0
2007-07-24 12:58:00,80.163,80.169,80.163,80.165,28020000.0
2007-07-24 12:59:00,80.189,80.189,80.15,80.15,65410000.0
2007-07-24 13:00:00,80.179,80.186,80.157,80.186,111200000.0
2007-07-24 13:01:00,80.154,80.155,80.145,80.145,79960000.0
2007-07-24 13:03:00,80.138,80.163,80.138,80.163,94550000.0
2007-07-24 13:04:00,80.164,80.164,80.108,80.134,123840000.0
2007-07-24 13:05:00,80.14,80.165,80.118,80.165,64570000.0
2007-07-24 13:06:00,80.159,80.165,80.13,80.159,97360000.0
2007-07-24 13:07:00,80.134,80.16,80.134,80.141,96630000.0
2007-07-24 13:08:00,80.139,80.16,80.139,80.16,52990000.0
2007-07-24 13:09:00,80.124,80.167,80.124,80.167,136020000.0
2007-07-24 13:10:00,80.149,80.16,80.14,80.144,70870000.0
2007-07-24 13:11:00,80.139,80.194,80.139,80.194,73900000.0
2007-07-24 13:12:00,80.162,80.19,80.155,80.189,89890000.0
2007-07-24 13:13:00,80.19,80.199,80.175,80.177,88130000.0
2007-07-24 13:14:00,80.168,80.197,80.163,80.163,116550000.0
2007-07-24 13:15:00,80.174,80.18,80.153,80.171,104600000.0
2007-07-24 13:16:00,80.147,80.181,80.147,80.181,77200000.0
2007-07-24 13:17:00,80.147,80.156,80.147,80.152,53090000.0
2007-07-24 13:18:00,80.162,80.187,80.156,80.157,64700000.0
2007-07-24 13:19:00,80.17,80.191,80.17,80.184,66840000.0
2007-07-24 13:20:00,80.205,80.205,80.159,80.159,98550000.0
2007-07-24 13:21:00,80.177,80.179,80.158,80.173,65280000.0
2007-07-24 13:24:00,80.177,80.181,80.173,80.18,126550000.0
2007-07-24 13:25:00,80.157,80.157,80.149,80.15,79270000.0
2007-07-24 13:26:00,80.158,80.183,80.153,80.153,49560000.0
2007-07-24 13:27:00,80.155,80.17,80.143,80.143,51050000.0
2007-07-24 13:28:00,80.148,80.173,80.142,80.142,65470000.0
2007-07-24 13:29:00,80.154,80.17,80.15,80.15,89790000.0
2007-07-24 13:30:00,80.162,80.195,80.162,80.191,104840000.0
2007-07-24 13:31:00,80.165,80.177,80.151,80.151,109050000.0
2007-07-24 13:32:00,80.156,80.183,80.155,80.179,119440000.0
2007-07-24 13:33:00,80.162,80.186,80.149,80.149,96260000.0
2007-07-24 13:34:00,80.175,80.186,80.153,80.153,73660000.0
2007-07-24 13:35:00,80.189,80.189,80.186,80.187,71770000.0
2007-07-24 13:36:00,80.153,80.205,80.153,80.199,73580000.0
2007-07-24 13:37:00,80.218,80.218,80.181,80.191,52740000.0
2007-07-24 13:38:00,80.214,80.214,80.184,80.214,68080000.0
2007-07-24 13:39:00,80.182,80.211,80.182,80.211,73290000.0
2007-07-24 13:40:00,80.172,80.2,80.17,80.17,105090000.0
2007-07-24 13:41:00,80.175,80.188,80.165,80.165,134690000.0
2007-07-24 13:42:00,80.185,80.201,80.166,80.166,134770000.0
2007-07-24 13:43:00,80.188,80.2,80.174,80.2,82380000.0
2007-07-24 13:44:00,80.185,80.203,80.169,80.18,82010000.0
2007-07-24 13:45:00,80.193,80.239,80.19,80.228,117820000.0
2007-07-24 13:46:00,80.202,80.232,80.202,80.232,127250000.0
2007-07-24 13:47:00,80.196,80.225,80.196,80.225,102000000.0
2007-07-24 13:48:00,80.201,80.238,80.199,80.21,66070000.0
2007-07-24 13:49:00,80.22,80.25,80.218,80.218,64930000.0
2007-07-24 13:50:00,80.206,80.214,80.205,80.213,113880000.0
2007-07-24 13:51:00,80.233,80.263,80.233,80.259,155820000.0
2007-07-24 13:52:00,80.24,80.24,80.211,80.213,146820000.0
2007-07-24 13:53:00,80.201,80.214,80.2,80.207,101620000.0
2007-07-24 13:54:00,80.203,80.23,80.203,80.23,63580000.0
2007-07-24 13:55:00,80.221,80.265,80.217,80.249,96630000.0
2007-07-24 13:56:00,80.29,80.29,80.262,80.283,80870000.0
2007-07-24 13:57:00,80.273,80.285,80.237,80.25,100880000.0
2007-07-24 13:58:00,80.258,80.283,80.258,80.263,142440000.0
2007-07-24 13:59:00,80.297,80.297,80.257,80.257,135610000.0
2007-07-24 14:00:00,80.281,80.294,80.264,80.29,106010000.0
2007-07-24 14:01:00,80.268,80.282,80.251,80.261,125880000.0
2007-07-24 14:02:00,80.243,80.27,80.221,80.221,119920000.0
2007-07-24 14:03:00,80.239,80.267,80.23,80.267,63830000.0
2007-07-24 14:04:00,80.232,80.266,80.228,80.229,51090000.0
2007-07-24 14:05:00,80.218,80.237,80.206,80.206,89960000.0
2007-07-24 14:06:00,80.232,80.237,80.219,80.234,105360000.0
2007-07-24 14:07:00,80.228,80.257,80.22,80.245,66250000.0
2007-07-24 14:08:00,80.265,80.265,80.249,80.264,119930000.0
2007-07-24 14:09:00,80.244,80.244,80.219,80.219,45800000.0
2007-07-24 14:10:00,80.23,80.256,80.23,80.256,118370000.0
2007-07-24 14:11:00,80.268,80.27,80.266,80.268,94170000.0
2007-07-24 14:12:00,80.222,80.249,80.214,80.214,91070000.0
2007-07-24 14:13:00,80.217,80.217,80.209,80.209,83900000.0
2007-07-24 14:14:00,80.233,80.236,80.204,80.217,93620000.0
2007-07-24 14:15:00,80.231,80.266,80.224,80.263,83110000.0
2007-07-24 14:16:00,80.225,80.247,80.22,80.22,118220000.0
2007-07-24 14:17:00,80.244,80.268,80.225,80.241,90930000.0
2007-07-24 14:18:00,80.246,80.259,80.225,80.231,84860000.0
2007-07-24 14:19:00,80.242,80.273,80.235,80.273,58010000.0
2007-07-24 14:20:00,80.271,80.277,80.262,80.271,56770000.0
2007-07-24 14:21:00,80.247,80.275,80.239,80.275,80960000.0
2007-07-24 14:22:00,80.259,80.288,80.259,80.264,61870000.0
2007-07-24 14:23:00,80.294,80.299,80.289,80.296,95370000.0
2007-07-24 14:24:00,80.28,80.295,80.267,80.291,106150000.0
2007-07-24 14:25:00,80.252,80.267,80.23,80.23,96860000.0
2007-07-24 14:26:00,80.252,80.26,80.221,80.221,66620000.0
2007-07-24 14:27:00,80.247,80.249,80.246,80.248,80510000.0
2007-07-24 14:28:00,80.213,80.243,80.213,80.221,88730000.0
2007-07-24 14:29:00,80.228,80.23,80.225,80.228,111010000.0
2007-07-24 14:30:00,80.235,80.264,80.235,80.255,86580000.0
2007-07-24 14:31:00,80.251,80.261,80.217,80.24,75810000.0
2007-07-24 14:32:00,80.24,80.272,80.233,80.233,46520000.0
2007-07-24 14:33:00,80.248,80.258,80.227,80.236,88870000.0
2007-07-24 14:34:00,80.237,80.237,80.201,80.203,123270000.0
2007-07-24 14:35:00,80.184,80.19,80.14,80.163,106670000.0
2007-07-24 14:36:00,80.145,80.163,80.129,80.14,119980000.0
2007-07-24 14:37:00,80.143,80.172,80.143,80.151,124190000.0
2007-07-24 14:38:00,80.155,80.199,80.155,80.193,124640000.0
2007-07-24 14:39:00,80.182,80.182,80.137,80.159,83480000.0
2007-07-24 14:40:00,80.142,80.165,80.132,80.165,115920000.0
2007-07-24 14:41:00,80.136,80.142,80.116,80.116,70460000.0
2007-07-24 14:42:00,80.121,80.149,80.114,80.141,81960000.0
2007-07-24 14:43:00,80.118,80.141,80.117,80.121,87440000.0
2007-07-24 14:44:00,80.112,80.124,80.112,80.124,88740000.0
2007-07-24 14:45:00,80.125,80.168,80.125,80.168,61430000.0
2007-07-24 14:46:00,80.164,80.173,80.132,80.173,102510000.0
2007-07-24 14:47:00,80.129,80.15,80.117,80.121,76440000.0
2007-07-24 14:48:00,80.109,80.145,80.109,80.145,81580000.0
2007-07-24 14:49:00,80.151,80.162,80.137,80.162,98610000.0
2007-07-24 14:50:00,80.159,80.181,80.151,80.175,71060000.0
2007-07-24 14:51:00,80.154,80.194,80.149,80.178,104120000.0
2007-07-24 14:52:00,80.189,80.208,80.173,80.18,121230000.0
2007-07-24 14:53:00,80.171,80.213,80.171,80.213,82840000.0
2007-07-24 14:54:00,80.192,80.222,80.191,80.191,88300000.0
2007-07-24 14:55:00,80.202,80.228,80.195,80.2,78020000.0
2007-07-24 14:56:00,80.231,80.231,80.179,80.186,71170000.0
2007-07-24 14:57:00,80.171,80.203,80.171,80.196,66060000.0
2007-07-24 14:58:00,80.179,80.189,80.148,80.148,97320000.0
2007-07-24 14:59:00,80.154,80.157,80.146,80.157,97860000.0
2007-07-24 15:00:00,80.178,80.178,80.118,80.118,118840000.0
2007-07-24 15:01:00,80.123,80.15,80.102,80.102,82130000.0
2007-07-24 15:02:00,80.112,80.137,80.107,80.117,62590000.0
2007-07-24 15:03:00,80.133,80.159,80.129,80.154,65940000.0
2007-07-24 15:04:00,80.116,80.12,80.091,80.115,114110000.0
2007-07-24 15:05:00,80.096,80.129,80.063,80.083,150200000.0
2007-07-24 15:06:00,80.052,80.077,80.03,80.057,75390000.0
2007-07-24 15:07:00,80.051,80.082,80.051,80.058,99620000.0
2007-07-24 15:08:00,80.067,80.082,80.056,80.057,94550000.0
2007-07-24 15:09:00,80.066,80.083,80.059,80.076,122710000.0
2007-07-24 15:10:00,80.056,80.071,80.05,80.068,86450000.0
2007-07-24 15:11:00,80.061,80.071,80.037,80.043,57360000.0
2007-07-24 15:12:00,80.065,80.071,80.044,80.059,54210000.0
2007-07-24 15:13:00,80.049,80.081,80.047,80.081,55150000.0
2007-07-24 15:14:00,80.049,80.073,80.024,80.024,71710000.0
2007-07-24 15:15:00,80.05,80.05,80.013,80.046,68320000.0
2007-07-24 15:17:00,80.007,80.026,79.987,80.006,97090000.0
2007-07-24 15:18:00,79.998,80.005,79.968,79.994,59000000.0
2007-07-24 15:19:00,79.965,79.985,79.948,79.984,62020000.0
2007-07-24 15:20:00,79.961,79.994,79.956,79.983,87770000.0
2007-07-24 15:21:00,80.006,80.05,79.997,80.033,79780000.0
2007-07-24 15:22:00,80.007,80.019,79.984,79.996,79150000.0
2007-07-24 15:23:00,79.993,80.041,79.993,80.019,86630000.0
2007-07-24 15:24:00,80.045,80.052,80.024,80.052,49320000.0
2007-07-24 15:25:00,80.02,80.035,80.005,80.005,51600000.0
2007-07-24 15:26:00,80.006,80.013,80.001,80.013,70520000.0
2007-07-24 15:27:00,80.043,80.044,79.999,79.999,83320000.0
2007-07-24 15:28:00,80.014,80.048,80.012,80.022,71190000.0
2007-07-24 15:29:00,80.044,80.048,80.014,80.022,42510000.0
2007-07-24 15:30:00,80.044,80.058,80.008,80.053,116480000.0
2007-07-24 15:31:00,80.045,80.045,80.011,80.021,118800000.0
2007-07-24 15:32:00,80.028,80.047,80.009,80.019,85920000.0
2007-07-24 15:33:00,80.03,80.048,80.016,80.028,64930000.0
2007-07-24 15:34:00,80.037,80.052,80.024,80.052,104160000.0
2007-07-24 15:35:00,80.02,80.078,80.02,80.043,100470000.0
2007-07-24 15:36:00,80.053,80.084,80.053,80.084,45720000.0
2007-07-24 15:37:00,80.045,80.069,80.037,80.042,43470000.0
2007-07-24 15:38:00,80.029,80.038,80.003,80.003,42880000.0
2007-07-24 15:39:00,80.022,80.04,80.012,80.04,10180000.0
2007-07-24 15:40:00,80.013,80.023,80.001,80.001,32150000.0
2007-07-24 15:41:00,79.985,80.007,79.969,80.0,57650000.0
2007-07-24 15:42:00,80.012,80.022,79.994,80.016,39040000.0
2007-07-24 15:43:00,80.02,80.041,80.009,80.009,83990000.0
2007-07-24 15:44:00,80.041,80.052,80.022,80.033,109780000.0
2007-07-24 15:45:00,80.017,80.042,80.015,80.029,42900000.0
2007-07-24 15:46:00,80.042,80.071,80.025,80.055,42330000.0
2007-07-24 15:47:00,80.051,80.069,80.036,80.039,68240000.0
2007-07-24 15:48:00,80.028,80.04,80.014,80.034,63680000.0
2007-07-24 15:49:00,80.035,80.06,80.035,80.047,108860000.0
2007-07-24 15:50:00,80.073,80.073,80.047,80.053,74820000.0
2007-07-24 15:51:00,80.072,80.072,80.036,80.064,131200000.0
2007-07-24 15:52:00,80.074,80.074,80.045,80.047,104740000.0
2007-07-24 15:53:00,80.08,80.08,80.052,80.052,52150000.0
2007-07-24 15:54:00,80.076,80.08,80.046,80.058,32960000.0
2007-07-24 15:55:00,80.084,80.084,80.052,80.073,45390000.0
2007-07-24 15:56:00,80.082,80.082,80.048,80.048,45500000.0
2007-07-24 15:57:00,80.072,80.081,80.054,80.074,36790000.0
2007-07-24 15:58:00,80.066,80.066,80.049,80.049,11280000.0
2007-07-24 15:59:00,80.079,80.079,80.047,80.079,47280000.0
2007-07-24 16:00:00,80.07,80.115,80.07,80.115,62180000.0
2007-07-24 16:01:00,80.07,80.114,80.07,80.114,46390000.0
2007-07-24 16:02:00,80.053,80.089,80.053,80.085,55750000.0
2007-07-24 16:03:00,80.082,80.102,80.076,80.102,51690000.0
2007-07-24 16:04:00,80.09,80.128,80.083,80.115,34830000.0
2007-07-24 16:05:00,80.103,80.116,80.068,80.099,85310000.0
2007-07-24 16:06:00,80.074,80.101,80.074,80.094,79120000.0
2007-07-24 16:07:00,80.072,80.107,80.066,80.073,45830000.0
2007-07-24 16:08:00,80.059,80.076,80.049,80.058,50540000.0
2007-07-24 16:09:00,80.061,80.078,80.047,80.072,26860000.0
2007-07-24 16:10:00,80.073,80.082,80.054,80.082,24120000.0
2007-07-24 16:11:00,80.052,80.073,80.049,80.061,61380000.0
2007-07-24 16:12:00,80.036,80.079,80.036,80.059,75520000.0
2007-07-24 16:13:00,80.031,80.05,80.021,80.021,39940000.0
2007-07-24 16:14:00,80.045,80.051,80.035,80.042,68250000.0
2007-07-24 16:15:00,80.079,80.079,80.077,80.078,105070000.0
2007-07-24 16:16:00,80.069,80.075,80.047,80.075,69700000.0
2007-07-24 16:17:00,80.061,80.08,80.055,80.077,49530000.0
2007-07-24 16:18:00,80.085,80.085,80.053,80.075,33500000.0
2007-07-24 16:19:00,80.064,80.092,80.058,80.092,49220000.0
2007-07-24 16:20:00,80.063,80.089,80.063,80.087,129510000.0
2007-07-24 16:21:00,80.114,80.114,80.066,80.088,63080000.0
2007-07-24 16:22:00,80.067,80.074,80.049,80.049,78660000.0
2007-07-24 16:23:00,80.058,80.083,80.054,80.083,45040000.0
2007-07-24 16:24:00,80.107,80.107,80.097,80.097,81220000.0
2007-07-24 16:25:00,80.045,80.068,80.032,80.032,95590000.0
2007-07-24 16:26:00,80.019,80.034,80.019,80.021,77170000.0
2007-07-24 16:27:00,80.035,80.072,80.035,80.065,65090000.0
2007-07-24 16:28:00,80.061,80.061,80.023,80.023,112340000.0
2007-07-24 16:29:00,80.035,80.068,80.035,80.065,137690000.0
2007-07-24 16:30:00,80.055,80.088,80.055,80.084,87240000.0
2007-07-24 16:31:00,80.067,80.083,80.056,80.083,86700000.0
2007-07-24 16:33:00,80.047,80.077,80.047,80.071,73760000.0
2007-07-24 16:34:00,80.09,80.09,80.059,80.059,116030000.0
2007-07-24 16:35:00,80.067,80.07,80.066,80.067,81540000.0
2007-07-24 16:36:00,80.1,80.119,80.079,80.079,86240000.0
2007-07-24 16:37:00,80.1,80.11,80.084,80.088,73130000.0
2007-07-24 16:38:00,80.084,80.133,80.084,80.133,76800000.0
2007-07-24 16:39:00,80.104,80.14,80.104,80.135,76150000.0
2007-07-24 16:40:00,80.161,80.164,80.128,80.164,75310000.0
2007-07-24 16:41:00,80.153,80.153,80.123,80.123,90850000.0
2007-07-24 16:42:00,80.136,80.16,80.126,80.149,90520000.0
2007-07-24 16:43:00,80.132,80.17,80.132,80.142,77490000.0
2007-07-24 16:44:00,80.166,80.168,80.136,80.158,79540000.0
2007-07-24 16:45:00,80.15,80.16,80.138,80.156,116660000.0
2007-07-24 16:46:00,80.153,80.153,80.121,80.124,114860000.0
2007-07-24 16:47:00,80.134,80.138,80.091,80.134,103720000.0
2007-07-24 16:48:00,80.108,80.14,80.097,80.103,60760000.0
2007-07-24 16:49:00,80.099,80.106,80.099,80.099,93450000.0
2007-07-24 16:50:00,80.107,80.118,80.095,80.117,91110000.0
2007-07-24 16:51:00,80.128,80.142,80.119,80.12,63630000.0
2007-07-24 16:52:00,80.113,80.143,80.107,80.107,22240000.0
2007-07-24 16:53:00,80.109,80.124,80.094,80.124,86580000.0
2007-07-24 16:54:00,80.115,80.121,80.094,80.121,48170000.0
2007-07-24 16:55:00,80.088,80.089,80.087,80.087,99090000.0
2007-07-24 16:56:00,80.102,80.122,80.092,80.122,133520000.0
2007-07-24 16:57:00,80.103,80.139,80.094,80.116,57240000.0
2007-07-24 16:58:00,80.089,80.095,80.089,80.094,53120000.0
2007-07-24 16:59:00,80.087,80.093,80.071,80.076,68720000.0
2007-07-24 17:00:00,80.076,80.109,80.072,80.072,111840000.0
2007-07-24 17:01:00,80.113,80.113,80.071,80.09,49960000.0
2007-07-24 17:02:00,80.115,80.115,80.092,80.092,55370000.0
2007-07-24 17:03:00,80.129,80.143,80.11,80.13,58280000.0
2007-07-24 17:04:00,80.093,80.131,80.093,80.099,71190000.0
2007-07-24 17:05:00,80.124,80.124,80.092,80.119,72590000.0
2007-07-24 17:06:00,80.082,80.107,80.082,80.107,49410000.0
2007-07-24 17:07:00,80.114,80.114,80.084,80.112,64530000.0
2007-07-24 17:08:00,80.102,80.133,80.102,80.127,59420000.0
2007-07-24 17:09:00,80.101,80.109,80.088,80.095,59330000.0
2007-07-24 17:10:00,80.101,80.101,80.081,80.081,46170000.0
2007-07-24 17:11:00,80.068,80.075,80.066,80.066,48690000.0
2007-07-24 17:12:00,80.083,80.09,80.055,80.084,105930000.0
2007-07-24 17:13:00,80.054,80.082,80.054,80.061,127000000.0
2007-07-24 17:14:00,80.068,80.08,80.056,80.062,104660000.0
2007-07-24 17:15:00,80.051,80.071,80.035,80.071,76960000.0
2007-07-24 17:16:00,80.061,80.061,80.037,80.043,62160000.0
2007-07-24 17:17:00,80.048,80.068,80.037,80.043,29790000.0
2007-07-24 17:18:00,80.05,80.084,80.05,80.075,58230000.0
2007-07-24 17:19:00,80.041,80.083,80.041,80.06,79580000.0
2007-07-24 17:20:00,80.055,80.081,80.055,80.081,131960000.0
2007-07-24 17:21:00,80.047,80.071,80.035,80.043,40640000.0
2007-07-24 17:22:00,80.031,80.037,80.03,80.032,36710000.0
2007-07-24 17:23:00,80.038,80.038,80.03,80.03,31900000.0
2007-07-24 17:24:00,80.042,80.07,80.042,80.066,23000000.0
2007-07-24 17:25:00,80.041,80.071,80.037,80.064,78870000.0
2007-07-24 17:26:00,80.057,80.069,80.033,80.033,60630000.0
2007-07-24 17:27:00,80.046,80.073,80.046,80.073,129000000.0
2007-07-24 17:28:00,80.041,80.068,80.041,80.053,106010000.0
2007-07-24 17:29:00,80.081,80.081,80.052,80.052,89790000.0
2007-07-24 17:30:00,80.061,80.082,80.061,80.069,116800000.0
2007-07-24 17:31:00,80.078,80.08,80.078,80.078,94920000.0
2007-07-24 17:32:00,80.056,80.056,80.048,80.048,95330000.0
2007-07-24 17:33:00,80.076,80.078,80.076,80.077,42900000.0
2007-07-24 17:34:00,80.059,80.08,80.053,80.053,46010000.0
2007-07-24 17:35:00,80.063,80.08,80.063,80.071,23190000.0
2007-07-24 17:36:00,80.106,80.106,80.099,80.099,50070000.0
2007-07-24 17:37:00,80.077,80.09,80.076,80.087,25880000.0
2007-07-24 17:38:00,80.091,80.091,80.064,80.084,45490000.0
2007-07-24 17:39:00,80.088,80.089,80.087,80.088,46130000.0
2007-07-24 17:40:00,80.051,80.057,80.049,80.056,112680000.0
2007-07-24 17:41:00,80.066,80.067,80.061,80.061,82290000.0
2007-07-24 17:42:00,80.05,80.07,80.05,80.05,62110000.0
2007-07-24 17:43:00,80.058,80.08,80.045,80.073,87520000.0
2007-07-24 17:44:00,80.048,80.057,80.048,80.055,135440000.0
2007-07-24 17:45:00,80.084,80.084,80.054,80.073,102570000.0
2007-07-24 17:46:00,80.063,80.068,80.042,80.042,162400000.0
2007-07-24 17:47:00,80.057,80.069,80.036,80.069,120160000.0
2007-07-24 17:48:00,80.041,80.069,80.041,80.065,98030000.0
2007-07-24 17:49:00,80.071,80.074,80.035,80.074,86210000.0
2007-07-24 17:50:00,80.067,80.074,80.047,80.074,102920000.0
2007-07-24 17:51:00,80.044,80.074,80.043,80.043,71560000.0
2007-07-24 17:52:00,80.07,80.078,80.029,80.053,83480000.0
2007-07-24 17:53:00,80.029,80.055,80.024,80.055,77320000.0
2007-07-24 17:54:00,80.049,80.086,80.049,80.083,29990000.0
2007-07-24 17:55:00,80.043,80.073,80.043,80.073,82730000.0
2007-07-24 17:56:00,80.044,80.076,80.044,80.076,80160000.0
2007-07-24 17:57:00,80.041,80.064,80.032,80.053,129140000.0
2007-07-24 17:58:00,80.033,80.075,80.033,80.075,88980000.0
2007-07-24 17:59:00,80.083,80.083,80.052,80.06,88810000.0
2007-07-24 18:00:00,80.051,80.066,80.051,80.058,78690000.0
2007-07-24 18:01:00,80.086,80.095,80.065,80.095,87140000.0
2007-07-24 18:02:00,80.083,80.105,80.083,80.105,54370000.0
2007-07-24 18:03:00,80.096,80.101,80.076,80.095,40530000.0
2007-07-24 18:04:00,80.077,80.079,80.077,80.078,80860000.0
2007-07-24 18:05:00,80.094,80.096,80.075,80.096,76030000.0
2007-07-24 18:06:00,80.111,80.132,80.097,80.1,71460000.0
2007-07-24 18:07:00,80.087,80.089,80.087,80.087,80590000.0
2007-07-24 18:08:00,80.083,80.113,80.083,80.09,58790000.0
2007-07-24 18:09:00,80.102,80.12,80.096,80.115,71340000.0
2007-07-24 18:10:00,80.097,80.097,80.079,80.087,68950000.0
2007-07-24 18:11:00,80.078,80.09,80.072,80.08,41460000.0
2007-07-24 18:12:00,80.074,80.101,80.074,80.097,109030000.0
2007-07-24 18:14:00,80.098,80.139,80.098,80.111,90580000.0
2007-07-24 18:15:00,80.134,80.141,80.107,80.141,73450000.0
2007-07-24 18:16:00,80.136,80.136,80.121,80.13,55650000.0
2007-07-24 18:17:00,80.111,80.143,80.111,80.127,76340000.0
2007-07-24 18:18:00,80.125,80.159,80.125,80.154,70390000.0
2007-07-24 18:19:00,80.147,80.171,80.134,80.151,36440000.0
2007-07-24 18:20:00,80.138,80.148,80.138,80.148,47810000.0
2007-07-24 18:21:00,80.143,80.181,80.143,80.146,35770000.0
2007-07-24 18:22:00,80.166,80.172,80.136,80.136,66030000.0
2007-07-24 18:23:00,80.148,80.156,80.12,80.124,84420000.0
2007-07-24 18:24:00,80.116,80.15,80.116,80.142,94970000.0
2007-07-24 18:25:00,80.136,80.171,80.136,80.138,57180000.0
2007-07-24 18:26:00,80.149,80.15,80.145,80.148,117590000.0
2007-07-24 18:27:00,80.159,80.183,80.155,80.176,110750000.0
2007-07-24 18:28:00,80.139,80.163,80.139,80.142,98880000.0
2007-07-24 18:29:00,80.126,80.132,80.107,80.132,120880000.0
2007-07-24 18:30:00,80.103,80.159,80.103,80.159,121330000.0
2007-07-24 18:31:00,80.15,80.175,80.148,80.167,72440000.0
2007-07-24 18:32:00,80.193,80.193,80.163,80.183,94480000.0
2007-07-24 18:33:00,80.201,80.235,80.182,80.2,135710000.0
2007-07-24 18:34:00,80.233,80.233,80.195,80.204,85280000.0
2007-07-24 18:35:00,80.211,80.232,80.186,80.186,47410000.0
2007-07-24 18:36:00,80.169,80.198,80.165,80.191,113390000.0
2007-07-24 18:37:00,80.185,80.19,80.155,80.163,137170000.0
2007-07-24 18:38:00,80.181,80.183,80.153,80.153,137650000.0
2007-07-24 18:39:00,80.196,80.199,80.19,80.192,76600000.0
2007-07-24 18:41:00,80.139,80.171,80.139,80.171,112850000.0
2007-07-24 18:42:00,80.141,80.177,80.141,80.143,71830000.0
2007-07-24 18:43:00,80.165,80.17,80.144,80.145,105060000.0
2007-07-24 18:44:00,80.138,80.188,80.138,80.163,56960000.0
2007-07-24 18:45:00,80.195,80.227,80.171,80.223,51260000.0
2007-07-24 18:46:00,80.207,80.214,80.184,80.214,77090000.0
2007-07-24 18:47:00,80.198,80.216,80.186,80.216,63840000.0
2007-07-24 18:48:00,80.182,80.198,80.17,80.17,128940000.0
2007-07-24 18:49:00,80.192,80.201,80.175,80.195,118690000.0
2007-07-24 18:51:00,80.189,80.19,80.187,80.188,126150000.0
2007-07-24 18:53:00,80.179,80.203,80.174,80.198,112200000.0
2007-07-24 18:54:00,80.182,80.199,80.182,80.198,10860000.0
2007-07-24 18:55:00,80.185,80.185,80.182,80.182,3610000.0
2007-07-24 18:57:00,80.168,80.206,80.164,80.198,65080000.0
2007-07-24 18:58:00,80.177,80.177,80.17,80.17,55990000.0
2007-07-24 18:59:00,80.183,80.21,80.175,80.21,88880000.0
2007-07-24 19:00:00,80.204,80.234,80.204,80.234,76110000.0
2007-07-24 19:01:00,80.223,80.223,80.192,80.192,142160000.0
2007-07-24 19:02:00,80.211,80.226,80.201,80.226,139040000.0
2007-07-24 19:03:00,80.22,80.241,80.215,80.237,122980000.0
2007-07-24 19:04:00,80.228,80.236,80.228,80.236,123740000.0
2007-07-24 19:05:00,80.216,80.223,80.212,80.223,119330000.0
2007-07-24 19:06:00,80.214,80.218,80.193,80.216,128920000.0
2007-07-24 19:07:00,80.2,80.202,80.172,80.172,14120000.0
2007-07-24 19:08:00,80.197,80.2,80.171,80.171,69830000.0
2007-07-24 19:09:00,80.182,80.205,80.182,80.205,81690000.0
2007-07-24 19:10:00,80.196,80.201,80.173,80.201,69790000.0
2007-07-24 19:11:00,80.173,80.202,80.173,80.202,85330000.0
2007-07-24 19:12:00,80.201,80.214,80.201,80.207,86350000.0
2007-07-24 19:13:00,80.171,80.182,80.164,80.177,44730000.0
2007-07-24 19:14:00,80.179,80.179,80.153,80.153,77130000.0
2007-07-24 19:15:00,80.16,80.181,80.156,80.16,95480000.0
2007-07-24 19:16:00,80.176,80.193,80.176,80.193,109240000.0
2007-07-24 19:17:00,80.16,80.195,80.16,80.195,102840000.0
2007-07-24 19:18:00,80.185,80.193,80.165,80.193,50590000.0
2007-07-24 19:19:00,80.164,80.194,80.164,80.194,92420000.0
2007-07-24 19:20:00,80.208,80.208,80.198,80.198,71100000.0
2007-07-24 19:21:00,80.208,80.208,80.199,80.199,66660000.0
2007-07-24 19:22:00,80.159,80.19,80.159,80.168,38510000.0
2007-07-24 19:23:00,80.189,80.203,80.165,80.203,45150000.0
2007-07-24 19:24:00,80.217,80.217,80.209,80.209,52420000.0
2007-07-24 19:25:00,80.172,80.202,80.172,80.185,106880000.0
2007-07-24 19:26:00,80.197,80.197,80.183,80.189,70050000.0
2007-07-24 19:27:00,80.199,80.213,80.194,80.207,127550000.0
2007-07-24 19:29:00,80.179,80.188,80.179,80.179,111750000.0
2007-07-24 19:30:00,80.172,80.204,80.172,80.204,110940000.0
2007-07-24 19:31:00,80.201,80.209,80.201,80.207,92260000.0
2007-07-24 19:32:00,80.2,80.209,80.2,80.205,111710000.0
2007-07-24 19:33:00,80.198,80.216,80.198,80.216,124310000.0
2007-07-24 19:35:00,80.205,80.205,80.19,80.19,139180000.0
2007-07-24 19:36:00,80.182,80.22,80.181,80.182,116950000.0
2007-07-24 19:37:00,80.209,80.219,80.197,80.217,68550000.0
2007-07-24 19:38:00,80.189,80.19,80.186,80.186,46550000.0
2007-07-24 19:39:00,80.198,80.225,80.195,80.225,141620000.0
2007-07-24 19:41:00,80.194,80.201,80.194,80.199,115070000.0
2007-07-24 19:42:00,80.192,80.223,80.192,80.223,83110000.0
2007-07-24 19:43:00,80.207,80.207,80.19,80.193,100090000.0
2007-07-24 19:44:00,80.215,80.22,80.211,80.215,112130000.0
2007-07-24 19:45:00,80.193,80.224,80.193,80.216,64540000.0
2007-07-24 19:46:00,80.194,80.219,80.184,80.184,87240000.0
2007-07-24 19:47:00,80.172,80.202,80.172,80.189,49410000.0
2007-07-24 19:48:00,80.195,80.203,80.182,80.203,77990000.0
2007-07-24 19:49:00,80.179,80.186,80.179,80.185,52740000.0
2007-07-24 19:50:00,80.18,80.192,80.156,80.171,111170000.0
2007-07-24 19:51:00,80.154,80.158,80.139,80.156,128050000.0
2007-07-24 19:52:00,80.149,80.164,80.142,80.142,116890000.0
2007-07-24 19:53:00,80.132,80.163,80.132,80.163,108490000.0
2007-07-24 19:54:00,80.176,80.18,80.17,80.17,112760000.0
2007-07-24 19:55:00,80.145,80.167,80.145,80.149,119650000.0
2007-07-24 19:56:00,80.168,80.17,80.152,80.152,40160000.0
2007-07-24 19:57:00,80.154,80.174,80.14,80.174,91640000.0
2007-07-24 19:58:00,80.131,80.154,80.131,80.145,80360000.0
2007-07-24 19:59:00,80.168,80.168,80.138,80.138,118650000.0
2007-07-24 20:00:00,80.156,80.164,80.138,80.159,111640000.0
2007-07-24 20:01:00,80.15,80.169,80.149,80.149,116470000.0
2007-07-24 20:02:00,80.141,80.158,80.137,80.137,106360000.0
2007-07-24 20:03:00,80.148,80.168,80.148,80.163,34140000.0
2007-07-24 20:04:00,80.136,80.141,80.134,80.134,29050000.0
2007-07-24 20:05:00,80.146,80.168,80.144,80.147,67430000.0
2007-07-24 20:06:00,80.136,80.157,80.128,80.153,111330000.0
2007-07-24 20:07:00,80.129,80.151,80.129,80.142,79810000.0
2007-07-24 20:08:00,80.117,80.131,80.1,80.1,105230000.0
2007-07-24 20:09:00,80.11,80.137,80.11,80.134,96580000.0
2007-07-24 20:10:00,80.116,80.118,80.06,80.085,129820000.0
2007-07-24 20:11:00,80.08,80.095,80.072,80.084,70930000.0
2007-07-24 20:12:00,80.112,80.112,80.098,80.098,108700000.0
2007-07-24 20:13:00,80.109,80.112,80.102,80.108,93710000.0
2007-07-24 20:14:00,80.102,80.116,80.099,80.116,60580000.0
2007-07-24 20:15:00,80.077,80.109,80.077,80.106,133090000.0
2007-07-24 20:16:00,80.082,80.106,80.079,80.106,77240000.0
2007-07-24 20:17:00,80.069,80.096,80.066,80.066,73250000.0
2007-07-24 20:18:00,80.069,80.099,80.064,80.075,92280000.0
2007-07-24 20:19:00,80.061,80.09,80.061,80.09,88080000.0
2007-07-24 20:20:00,80.08,80.097,80.059,80.059,107710000.0
2007-07-24 20:21:00,80.051,80.071,80.051,80.06,101780000.0
2007-07-24 20:22:00,80.053,80.078,80.051,80.051,73930000.0
2007-07-24 20:23:00,80.076,80.088,80.076,80.077,54490000.0
2007-07-24 20:24:00,80.082,80.083,80.077,80.077,66360000.0
2007-07-24 20:27:00,80.085,80.086,80.08,80.08,68240000.0
2007-07-24 20:28:00,80.039,80.064,80.039,80.064,46270000.0
2007-07-24 20:29:00,80.045,80.045,80.037,80.037,59530000.0
2007-07-24 20:30:00,80.049,80.069,80.042,80.064,118250000.0
2007-07-24 20:31:00,80.076,80.076,80.037,80.041,89520000.0
2007-07-24 20:32:00,80.028,80.043,80.024,80.043,57430000.0
2007-07-24 20:33:00,80.009,80.042,80.009,80.042,49820000.0
2007-07-24 20:34:00,80.002,80.025,79.978,79.999,64710000.0
2007-07-24 20:35:00,79.966,80.026,79.966,80.018,89730000.0
2007-07-24 20:36:00,79.977,80.019,79.977,80.004,106400000.0
2007-07-24 20:37:00,80.025,80.025,79.992,79.992,117560000.0
2007-07-24 20:38:00,80.002,80.017,79.969,79.971,124920000.0
2007-07-24 20:39:00,79.979,80.007,79.951,79.951,101590000.0
2007-07-24 20:40:00,79.958,79.984,79.956,79.969,82370000.0
2007-07-24 20:41:00,79.937,79.954,79.895,79.948,73310000.0
2007-07-24 20:42:00,79.944,79.97,79.931,79.97,12860000.0
2007-07-24 20:43:00,79.967,80.0,79.967,79.986,56540000.0
2007-07-24 20:44:00,79.972,79.997,79.961,79.973,62540000.0
2007-07-24 20:45:00,79.981,79.995,79.968,79.971,75050000.0
2007-07-24 20:46:00,79.992,79.992,79.956,79.99,103690000.0
2007-07-24 20:47:00,79.981,79.992,79.973,79.973,131450000.0
2007-07-24 20:48:00,79.984,79.991,79.967,79.984,134030000.0
2007-07-24 20:49:00,79.99,79.995,79.99,79.995,80040000.0
2007-07-24 20:50:00,79.982,79.988,79.963,79.982,91040000.0
2007-07-24 20:51:00,79.974,80.009,79.974,80.009,13000000.0
2007-07-24 20:52:00,79.982,79.989,79.972,79.983,16420000.0
2007-07-24 20:53:00,79.96,79.961,79.957,79.959,103150000.0
2007-07-24 20:54:00,79.978,79.988,79.952,79.961,57020000.0
2007-07-24 20:55:00,79.95,79.98,79.95,79.964,64650000.0
2007-07-24 20:56:00,79.971,79.971,79.934,79.948,101170000.0
2007-07-24 20:57:00,79.94,79.969,79.929,79.929,156400000.0
2007-07-24 20:58:00,79.949,79.949,79.922,79.93,149690000.0
2007-07-24 20:59:00,79.899,79.915,79.889,79.9,110310000.0
2007-07-24 21:00:00,79.878,79.921,79.878,79.921,65520000.0
2007-07-24 21:01:00,79.914,79.914,79.898,79.902,113800000.0
2007-07-24 21:02:00,79.882,79.883,79.869,79.869,74330000.0
2007-07-24 21:03:00,79.858,79.879,79.848,79.848,96830000.0
2007-07-24 21:04:00,79.845,79.858,79.845,79.848,12390000.0
2007-07-24 21:05:00,79.844,79.855,79.842,79.844,137010000.0
2007-07-24 21:06:00,79.856,79.875,79.854,79.874,105530000.0
2007-07-24 21:07:00,79.868,79.872,79.852,79.868,136950000.0
2007-07-24 21:08:00,79.852,79.854,79.836,79.841,109690000.0
2007-07-24 21:09:00,79.836,79.85,79.836,79.848,67460000.0
2007-07-24 21:10:00,79.837,79.845,79.828,79.828,60800000.0
2007-07-24 21:11:00,79.837,79.848,79.833,79.841,87980000.0
2007-07-24 21:12:00,79.858,79.879,79.858,79.866,101030000.0
2007-07-24 21:13:00,79.863,79.863,79.848,79.848,3010000.0
2007-07-24 21:14:00,79.82,79.82,79.792,79.792,124860000.0
2007-07-24 21:15:00,79.792,79.796,79.762,79.762,49520000.0
2007-07-24 21:16:00,79.782,79.809,79.782,79.805,120900000.0
2007-07-24 21:17:00,79.797,79.802,79.782,79.798,86750000.0
2007-07-24 21:18:00,79.805,79.81,79.784,79.784,90120000.0
2007-07-24 21:19:00,79.797,79.815,79.797,79.806,96610000.0
2007-07-24 21:20:00,79.804,79.823,79.803,79.807,90170000.0
2007-07-24 21:21:00,79.802,79.823,79.802,79.809,89950000.0
2007-07-24 21:22:00,79.821,79.834,79.821,79.833,112490000.0
2007-07-24 21:23:00,79.828,79.836,79.828,79.829,88290000.0
2007-07-24 21:24:00,79.837,79.842,79.815,79.835,88290000.0
2007-07-24 21:25:00,79.811,79.832,79.811,79.828,66550000.0
2007-07-24 21:26:00,79.834,79.85,79.828,79.845,50140000.0
2007-07-24 21:27:00,79.845,79.876,79.835,79.871,88310000.0
2007-07-24 21:28:00,79.841,79.85,79.839,79.847,68760000.0
2007-07-24 21:29:00,79.843,79.851,79.833,79.847,93360000.0
2007-07-24 21:30:00,79.841,79.872,79.841,79.865,105980000.0
2007-07-24 21:31:00,79.836,79.845,79.836,79.845,102400000.0
2007-07-24 21:32:00,79.834,79.834,79.812,79.812,64140000.0
2007-07-24 21:33:00,79.813,79.849,79.813,79.843,81770000.0
2007-07-24 21:34:00,79.842,79.842,79.806,79.812,88080000.0
2007-07-24 21:35:00,79.82,79.827,79.819,79.827,108910000.0
2007-07-24 21:36:00,79.816,79.821,79.803,79.803,93600000.0
2007-07-24 21:37:00,79.835,79.835,79.795,79.8,77480000.0
2007-07-24 21:38:00,79.797,79.806,79.797,79.806,49380000.0
2007-07-24 21:39:00,79.799,79.811,79.79,79.79,99220000.0
2007-07-24 21:40:00,79.794,79.801,79.773,79.781,128520000.0
2007-07-24 21:41:00,79.771,79.79,79.769,79.781,105350000.0
2007-07-24 21:42:00,79.769,79.775,79.743,79.743,120110000.0
2007-07-24 21:43:00,79.746,79.746,79.739,79.739,118880000.0
2007-07-24 21:44:00,79.744,79.744,79.729,79.738,134440000.0
2007-07-24 21:45:00,79.75,79.768,79.747,79.765,79700000.0
2007-07-24 21:46:00,79.742,79.742,79.715,79.719,122300000.0
2007-07-24 21:47:00,79.711,79.718,79.711,79.714,74600000.0
2007-07-24 21:48:00,79.727,79.75,79.722,79.73,88940000.0
2007-07-24 21:49:00,79.746,79.788,79.746,79.783,97680000.0
2007-07-24 21:50:00,79.783,79.794,79.779,79.779,99750000.0
2007-07-24 21:51:00,79.79,79.81,79.776,79.776,59670000.0
2007-07-24 21:52:00,79.754,79.754,79.727,79.732,100860000.0
2007-07-24 21:53:00,79.74,79.746,79.74,79.74,74590000.0
2007-07-24 21:54:00,79.743,79.743,79.715,79.73,88540000.0
2007-07-24 21:55:00,79.717,79.725,79.703,79.713,95850000.0
2007-07-24 21:56:00,79.696,79.703,79.691,79.696,71660000.0
2007-07-24 21:57:00,79.704,79.704,79.678,79.679,101510000.0
2007-07-24 21:58:00,79.672,79.688,79.672,79.682,16420000.0
2007-07-24 21:59:00,79.67,79.677,79.67,79.677,81610000.0
2007-07-24 22:00:00,79.671,79.686,79.664,79.674,86270000.0
2007-07-24 22:01:00,79.671,79.684,79.671,79.684,81110000.0
2007-07-24 22:02:00,79.695,79.704,79.692,79.699,72320000.0
2007-07-24 22:03:00,79.711,79.731,79.706,79.726,66930000.0
2007-07-24 22:04:00,79.721,79.727,79.719,79.727,5640000.0
2007-07-24 22:05:00,79.716,79.717,79.713,79.717,94060000.0
2007-07-24 22:06:00,79.729,79.769,79.729,79.764,119760000.0
2007-07-24 22:07:00,79.745,79.747,79.741,79.747,82670000.0
2007-07-24 22:08:00,79.74,79.746,79.74,79.746,57580000.0
2007-07-24 22:09:00,79.739,79.753,79.732,79.737,69520000.0
2007-07-24 22:10:00,79.731,79.745,79.731,79.745,119290000.0
2007-07-24 22:11:00,79.741,79.746,79.738,79.746,149860000.0
2007-07-24 22:12:00,79.74,79.768,79.74,79.764,78280000.0
2007-07-24 22:13:00,79.736,79.744,79.732,79.734,99970000.0
2007-07-24 22:15:00,79.722,79.757,79.719,79.757,120280000.0
2007-07-24 22:16:00,79.741,79.747,79.74,79.746,86580000.0
2007-07-24 22:18:00,79.741,79.771,79.741,79.771,46610000.0
2007-07-24 22:19:00,79.738,79.74,79.737,79.739,51180000.0
2007-07-24 22:20:00,79.747,79.747,79.741,79.747,66740000.0
2007-07-24 22:21:00,79.743,79.772,79.743,79.772,70490000.0
2007-07-24 22:22:00,79.77,79.785,79.77,79.772,77510000.0
2007-07-24 22:23:00,79.776,79.779,79.769,79.769,95760000.0
2007-07-24 22:24:00,79.759,79.792,79.759,79.783,55260000.0
2007-07-24 22:26:00,79.777,79.783,79.769,79.777,83920000.0
2007-07-24 22:27:00,79.792,79.795,79.778,79.795,78730000.0
2007-07-24 22:28:00,79.771,79.777,79.768,79.768,77800000.0
2007-07-24 22:30:00,79.779,79.801,79.774,79.794,50420000.0
2007-07-24 22:31:00,79.777,79.777,79.768,79.777,44210000.0
2007-07-24 22:32:00,79.786,79.786,79.771,79.777,68330000.0
2007-07-24 22:33:00,79.771,79.803,79.771,79.803,77100000.0
2007-07-24 22:34:00,79.77,79.776,79.768,79.771,73010000.0
2007-07-24 22:36:00,79.784,79.819,79.784,79.815,112020000.0
2007-07-24 22:37:00,79.809,79.813,79.8,79.809,124430000.0
2007-07-24 22:38:00,79.815,79.815,79.8,79.8,86390000.0
2007-07-24 22:39:00,79.788,79.811,79.788,79.811,60840000.0
2007-07-24 22:40:00,79.796,79.805,79.786,79.786,102750000.0
2007-07-24 22:41:00,79.795,79.803,79.783,79.788,103170000.0
2007-07-24 22:42:00,79.807,79.81,79.806,79.81,50700000.0
2007-07-24 22:44:00,79.781,79.787,79.78,79.786,46900000.0
2007-07-24 22:45:00,79.836,79.836,79.827,79.827,16340000.0
2007-07-24 22:46:00,79.796,79.796,79.789,79.789,33290000.0
2007-07-24 22:47:00,79.798,79.801,79.797,79.798,49090000.0
2007-07-24 22:48:00,79.792,79.82,79.786,79.815,35260000.0
2007-07-24 22:49:00,79.782,79.793,79.78,79.78,76830000.0
2007-07-24 22:51:00,79.806,79.806,79.8,79.8,39680000.0
2007-07-24 22:53:00,79.784,79.785,79.779,79.779,62670000.0
2007-07-24 22:54:00,79.787,79.796,79.783,79.796,72830000.0
2007-07-24 22:56:00,79.794,79.794,79.782,79.782,74460000.0
2007-07-24 22:57:00,79.79,79.81,79.784,79.804,129480000.0
2007-07-24 22:58:00,79.785,79.785,79.776,79.776,104640000.0
2007-07-24 22:59:00,79.785,79.785,79.778,79.779,47020000.0
2007-07-24 23:00:00,79.791,79.821,79.786,79.821,32590000.0
2007-07-24 23:01:00,79.812,79.812,79.792,79.792,38460000.0
2007-07-24 23:02:00,79.776,79.786,79.771,79.771,44080000.0
2007-07-24 23:03:00,79.788,79.799,79.781,79.788,35250000.0
2007-07-24 23:04:00,79.778,79.786,79.778,79.786,14830000.0
2007-07-24 23:05:00,79.777,79.777,79.77,79.771,42640000.0
2007-07-24 23:06:00,79.8,79.8,79.773,79.773,63910000.0
2007-07-24 23:07:00,79.776,79.777,79.768,79.768,46670000.0
2007-07-24 23:08:00,79.759,79.759,79.757,79.758,60070000.0
2007-07-24 23:09:00,79.754,79.775,79.754,79.775,5070000.0
2007-07-24 23:10:00,79.75,79.757,79.749,79.757,33250000.0
2007-07-24 23:11:00,79.748,79.756,79.748,79.756,87080000.0
2007-07-24 23:12:00,79.739,79.768,79.738,79.762,82900000.0
2007-07-24 23:13:00,79.735,79.735,79.73,79.731,50960000.0
2007-07-24 23:14:00,79.72,79.726,79.718,79.718,52290000.0
2007-07-24 23:15:00,79.7,79.73,79.7,79.73,27280000.0
2007-07-24 23:16:00,79.705,79.71,79.692,79.699,26420000.0
2007-07-24 23:17:00,79.706,79.706,79.689,79.689,60790000.0
2007-07-24 23:18:00,79.693,79.728,79.69,79.728,16330000.0
2007-07-24 23:19:00,79.701,79.719,79.695,79.709,33880000.0
2007-07-24 23:20:00,79.715,79.719,79.711,79.711,68630000.0
2007-07-24 23:21:00,79.746,79.746,79.722,79.722,107840000.0
2007-07-24 23:22:00,79.728,79.728,79.72,79.721,66280000.0
2007-07-24 23:23:00,79.727,79.727,79.712,79.712,52160000.0
2007-07-24 23:24:00,79.697,79.7,79.675,79.695,31780000.0
2007-07-24 23:25:00,79.666,79.7,79.666,79.681,41690000.0
2007-07-24 23:26:00,79.672,79.695,79.672,79.679,122740000.0
2007-07-24 23:27:00,79.674,79.695,79.674,79.695,69680000.0
2007-07-24 23:28:00,79.674,79.674,79.664,79.667,11650000.0
2007-07-24 23:29:00,79.676,79.686,79.671,79.685,41450000.0
2007-07-24 23:30:00,79.683,79.719,79.683,79.713,80110000.0
2007-07-24 23:31:00,79.689,79.702,79.688,79.697,94570000.0
2007-07-24 23:32:00,79.686,79.695,79.686,79.695,84170000.0
2007-07-24 23:33:00,79.696,79.734,79.696,79.734,60620000.0
2007-07-24 23:34:00,79.719,79.727,79.719,79.726,112210000.0
2007-07-24 23:35:00,79.717,79.723,79.714,79.717,124140000.0
2007-07-24 23:36:00,79.726,79.758,79.718,79.737,79480000.0
2007-07-24 23:37:00,79.745,79.745,79.736,79.744,7380000.0
2007-07-24 23:38:00,79.734,79.742,79.723,79.734,87950000.0
2007-07-24 23:39:00,79.772,79.772,79.751,79.751,69950000.0
2007-07-24 23:40:00,79.733,79.734,79.721,79.722,114100000.0
2007-07-24 23:41:00,79.724,79.724,79.711,79.711,82960000.0
2007-07-24 23:42:00,79.702,79.746,79.702,79.743,88870000.0
2007-07-24 23:43:00,79.748,79.749,79.746,79.748,72780000.0
2007-07-24 23:45:00,79.761,79.802,79.76,79.795,76550000.0
2007-07-24 23:46:00,79.766,79.766,79.751,79.751,73620000.0
2007-07-24 23:47:00,79.76,79.769,79.76,79.767,76860000.0
2007-07-24 23:48:00,79.753,79.784,79.753,79.784,83800000.0
2007-07-24 23:49:00,79.775,79.775,79.76,79.768,83190000.0
2007-07-24 23:50:00,79.777,79.777,79.771,79.772,74190000.0
2007-07-24 23:51:00,79.763,79.795,79.757,79.777,126370000.0
2007-07-24 23:52:00,79.785,79.785,79.772,79.785,104510000.0
2007-07-24 23:53:00,79.781,79.786,79.781,79.786,108430000.0
2007-07-24 23:54:00,79.817,79.819,79.817,79.818,61100000.0
2007-07-24 23:57:00,79.818,79.819,79.816,79.818,54920000.0
2007-07-24 23:58:00,79.797,79.797,79.789,79.797,21770000.0
2007-07-24 23:59:00,79.806,79.807,79.801,79.806,73500000.0
2007-07-25 00:00:00,79.799,79.812,79.789,79.805,47400000.0
2007-07-25 00:01:00,79.791,79.795,79.79,79.795,94060000.0
2007-07-25 00:02:00,79.788,79.791,79.786,79.787,130350000.0
2007-07-25 00:03:00,79.796,79.798,79.794,79.795,62220000.0
2007-07-25 00:04:00,79.769,79.784,79.769,79.775,53440000.0
2007-07-25 00:05:00,79.784,79.784,79.77,79.781,62060000.0
2007-07-25 00:06:00,79.777,79.812,79.777,79.79,114490000.0
2007-07-25 00:07:00,79.77,79.783,79.77,79.783,45500000.0
2007-07-25 00:08:00,79.778,79.78,79.778,79.779,57280000.0
2007-07-25 00:09:00,79.773,79.822,79.773,79.816,52460000.0
2007-07-25 00:10:00,79.799,79.8,79.79,79.79,66130000.0
2007-07-25 00:11:00,79.795,79.795,79.782,79.782,77000000.0
2007-07-25 00:12:00,79.79,79.808,79.784,79.807,47550000.0
2007-07-25 00:14:00,79.77,79.777,79.77,79.776,58000000.0
2007-07-25 00:15:00,79.806,79.807,79.797,79.797,66300000.0
2007-07-25 00:16:00,79.764,79.771,79.759,79.767,44240000.0
2007-07-25 00:17:00,79.756,79.758,79.755,79.755,42840000.0
2007-07-25 00:18:00,79.747,79.766,79.742,79.766,105250000.0
2007-07-25 00:19:00,79.738,79.749,79.738,79.747,134740000.0
2007-07-25 00:20:00,79.742,79.756,79.742,79.756,104050000.0
2007-07-25 00:21:00,79.748,79.758,79.748,79.75,89110000.0
2007-07-25 00:22:00,79.743,79.769,79.743,79.752,63390000.0
2007-07-25 00:23:00,79.76,79.767,79.76,79.767,27250000.0
2007-07-25 00:24:00,79.762,79.792,79.762,79.786,55000000.0
2007-07-25 00:26:00,79.769,79.772,79.759,79.759,132350000.0
2007-07-25 00:27:00,79.763,79.781,79.751,79.781,46120000.0
2007-07-25 00:28:00,79.75,79.756,79.75,79.756,34980000.0
2007-07-25 00:29:00,79.754,79.775,79.754,79.775,29410000.0
2007-07-25 00:30:00,79.774,79.797,79.771,79.793,24420000.0
2007-07-25 00:31:00,79.776,79.778,79.771,79.771,76480000.0
2007-07-25 00:32:00,79.776,79.778,79.77,79.778,59440000.0
2007-07-25 00:33:00,79.774,79.794,79.774,79.794,133280000.0
2007-07-25 00:34:00,79.76,79.767,79.76,79.765,98740000.0
2007-07-25 00:36:00,79.763,79.799,79.763,79.797,114240000.0
2007-07-25 00:37:00,79.766,79.766,79.746,79.751,94960000.0
2007-07-25 00:38:00,79.758,79.759,79.755,79.757,94640000.0
2007-07-25 00:39:00,79.771,79.799,79.771,79.795,44400000.0
2007-07-25 00:40:00,79.771,79.776,79.771,79.771,41590000.0
2007-07-25 00:41:00,79.759,79.767,79.759,79.759,24450000.0
2007-07-25 00:42:00,79.772,79.812,79.769,79.805,50250000.0
2007-07-25 00:43:00,79.798,79.803,79.793,79.797,22430000.0
2007-07-25 00:44:00,79.806,79.806,79.792,79.798,48080000.0
2007-07-25 00:45:00,79.812,79.847,79.806,79.847,42880000.0
2007-07-25 00:46:00,79.798,79.808,79.798,79.806,111000000.0
2007-07-25 00:47:00,79.798,79.807,79.798,79.807,90410000.0
2007-07-25 00:48:00,79.823,79.827,79.814,79.814,8070000.0
2007-07-25 00:50:00,79.801,79.808,79.799,79.805,127450000.0
2007-07-25 00:51:00,79.818,79.847,79.818,79.843,105560000.0
2007-07-25 00:52:00,79.818,79.827,79.817,79.827,157520000.0
2007-07-25 00:53:00,79.834,79.834,79.804,79.809,113040000.0
2007-07-25 00:54:00,79.834,79.866,79.834,79.861,87580000.0
2007-07-25 00:55:00,79.819,79.827,79.819,79.827,78040000.0
2007-07-25 00:56:00,79.804,79.827,79.804,79.827,92590000.0
2007-07-25 00:57:00,79.823,79.869,79.823,79.869,72550000.0
2007-07-25 01:00:00,79.827,79.832,79.816,79.827,28870000.0
2007-07-25 01:01:00,79.829,79.843,79.827,79.837,84350000.0
2007-07-25 01:02:00,79.844,79.855,79.843,79.847,71310000.0
2007-07-25 01:03:00,79.846,79.88,79.846,79.873,123620000.0
2007-07-25 01:04:00,79.866,79.868,79.859,79.859,89630000.0
2007-07-25 01:05:00,79.864,79.864,79.834,79.834,85500000.0
2007-07-25 01:06:00,79.836,79.854,79.818,79.846,76120000.0
2007-07-25 01:07:00,79.825,79.826,79.819,79.819,82880000.0
2007-07-25 01:08:00,79.826,79.826,79.821,79.825,54950000.0
2007-07-25 01:09:00,79.866,79.866,79.859,79.859,38720000.0
2007-07-25 01:10:00,79.834,79.836,79.829,79.835,80290000.0
2007-07-25 01:12:00,79.848,79.869,79.828,79.832,63130000.0
2007-07-25 01:13:00,79.841,79.847,79.839,79.839,84100000.0
2007-07-25 01:15:00,79.834,79.868,79.834,79.865,65210000.0
2007-07-25 01:16:00,79.832,79.838,79.83,79.83,58680000.0
2007-07-25 01:17:00,79.822,79.827,79.82,79.827,39430000.0
2007-07-25 01:18:00,79.824,79.855,79.824,79.855,93030000.0
2007-07-25 01:19:00,79.836,79.836,79.823,79.823,99590000.0
2007-07-25 01:20:00,79.828,79.83,79.826,79.829,81010000.0
2007-07-25 01:21:00,79.823,79.843,79.823,79.836,65180000.0
2007-07-25 01:24:00,79.813,79.846,79.808,79.845,66610000.0
2007-07-25 01:25:00,79.801,79.809,79.8,79.8,29680000.0
2007-07-25 01:26:00,79.784,79.784,79.755,79.776,46830000.0
2007-07-25 01:27:00,79.771,79.794,79.763,79.794,39500000.0
2007-07-25 01:28:00,79.762,79.762,79.742,79.742,61440000.0
2007-07-25 01:29:00,79.746,79.746,79.739,79.741,81720000.0
2007-07-25 01:30:00,79.734,79.755,79.719,79.723,92980000.0
2007-07-25 01:31:00,79.725,79.727,79.719,79.727,57990000.0
2007-07-25 01:32:00,79.725,79.743,79.725,79.736,109350000.0
2007-07-25 01:33:00,79.768,79.77,79.766,79.768,98510000.0
2007-07-25 01:34:00,79.725,79.729,79.72,79.72,89410000.0
2007-07-25 01:35:00,79.709,79.712,79.706,79.707,126650000.0
2007-07-25 01:36:00,79.727,79.73,79.712,79.721,14350000.0
2007-07-25 01:37:00,79.716,79.717,79.709,79.717,68730000.0
2007-07-25 01:39:00,79.715,79.751,79.715,79.747,151710000.0
2007-07-25 01:40:00,79.73,79.737,79.729,79.737,90760000.0
2007-07-25 01:41:00,79.728,79.731,79.728,79.729,52510000.0
2007-07-25 01:42:00,79.725,79.746,79.725,79.746,121380000.0
2007-07-25 01:44:00,79.719,79.722,79.714,79.718,144830000.0
2007-07-25 01:45:00,79.715,79.759,79.715,79.756,81280000.0
2007-07-25 01:46:00,79.727,79.727,79.708,79.72,125880000.0
2007-07-25 01:47:00,79.734,79.746,79.732,79.739,126220000.0
2007-07-25 01:48:00,79.742,79.773,79.742,79.77,10900000.0
2007-07-25 01:49:00,79.745,79.751,79.74,79.751,10320000.0
2007-07-25 01:50:00,79.745,79.753,79.742,79.75,63380000.0
2007-07-25 01:51:00,79.744,79.772,79.744,79.772,58840000.0
2007-07-25 01:53:00,79.739,79.754,79.739,79.754,80880000.0
2007-07-25 01:54:00,79.806,79.809,79.796,79.798,169980000.0
2007-07-25 01:55:00,79.75,79.757,79.749,79.757,141780000.0
2007-07-25 01:56:00,79.748,79.757,79.748,79.75,128570000.0
2007-07-25 01:57:00,79.759,79.781,79.755,79.781,139010000.0
2007-07-25 01:58:00,79.777,79.793,79.772,79.793,139580000.0
2007-07-25 02:00:00,79.814,79.835,79.809,79.834,15960000.0
2007-07-25 02:01:00,79.803,79.803,79.803,79.803,5480000.0
2007-07-25 02:02:00,79.79,79.799,79.789,79.789,140560000.0
2007-07-25 02:03:00,79.8,79.809,79.79,79.806,147950000.0
2007-07-25 02:04:00,79.78,79.796,79.78,79.796,128410000.0
2007-07-25 02:05:00,79.788,79.798,79.788,79.796,135610000.0
2007-07-25 02:06:00,79.792,79.816,79.788,79.788,130160000.0
2007-07-25 02:07:00,79.765,79.765,79.753,79.764,17130000.0
2007-07-25 02:08:00,79.759,79.766,79.748,79.759,133880000.0
2007-07-25 02:09:00,79.758,79.779,79.758,79.779,12470000.0
2007-07-25 02:10:00,79.747,79.766,79.745,79.766,87350000.0
2007-07-25 02:11:00,79.764,79.784,79.764,79.781,132840000.0
2007-07-25 02:12:00,79.776,79.802,79.776,79.782,137820000.0
2007-07-25 02:13:00,79.786,79.786,79.769,79.769,90290000.0
2007-07-25 02:14:00,79.775,79.775,79.762,79.772,109230000.0
2007-07-25 02:15:00,79.788,79.837,79.788,79.831,58150000.0
2007-07-25 02:16:00,79.822,79.825,79.812,79.825,65930000.0
2007-07-25 02:17:00,79.819,79.824,79.805,79.808,89710000.0
2007-07-25 02:18:00,79.799,79.803,79.786,79.796,85820000.0
2007-07-25 02:19:00,79.787,79.794,79.781,79.787,163110000.0
2007-07-25 02:20:00,79.78,79.785,79.771,79.771,144810000.0
2007-07-25 02:21:00,79.779,79.788,79.762,79.783,130360000.0
2007-07-25 02:22:00,79.769,79.777,79.769,79.776,131220000.0
2007-07-25 02:23:00,79.767,79.767,79.759,79.761,132070000.0
2007-07-25 02:24:00,79.786,79.788,79.78,79.782,135210000.0
2007-07-25 02:25:00,79.764,79.778,79.764,79.778,12990000.0
2007-07-25 02:26:00,79.778,79.788,79.778,79.78,118090000.0
2007-07-25 02:27:00,79.771,79.789,79.766,79.768,147540000.0
2007-07-25 02:28:00,79.758,79.767,79.758,79.76,151250000.0
2007-07-25 02:29:00,79.749,79.756,79.749,79.756,85950000.0
2007-07-25 02:30:00,79.75,79.782,79.75,79.759,109060000.0
2007-07-25 02:31:00,79.746,79.752,79.731,79.738,167750000.0
2007-07-25 02:32:00,79.728,79.737,79.721,79.721,110220000.0
2007-07-25 02:33:00,79.713,79.733,79.707,79.725,60270000.0
2007-07-25 02:35:00,79.69,79.698,79.689,79.698,151800000.0
2007-07-25 02:36:00,79.695,79.728,79.695,79.724,166370000.0
2007-07-25 02:37:00,79.705,79.706,79.699,79.699,102900000.0
2007-07-25 02:38:00,79.707,79.708,79.691,79.7,140580000.0
2007-07-25 02:39:00,79.704,79.731,79.704,79.729,148080000.0
2007-07-25 02:40:00,79.695,79.695,79.686,79.694,79970000.0
2007-07-25 02:41:00,79.689,79.697,79.686,79.686,115530000.0
2007-07-25 02:42:00,79.677,79.702,79.676,79.696,65890000.0
2007-07-25 02:43:00,79.658,79.669,79.633,79.633,61320000.0
2007-07-25 02:44:00,79.614,79.623,79.59,79.623,93940000.0
2007-07-25 02:45:00,79.642,79.67,79.637,79.649,80470000.0
2007-07-25 02:46:00,79.657,79.663,79.639,79.639,158130000.0
2007-07-25 02:47:00,79.644,79.644,79.629,79.629,141010000.0
2007-07-25 02:48:00,79.631,79.635,79.592,79.601,135910000.0
2007-07-25 02:49:00,79.591,79.618,79.59,79.601,136160000.0
2007-07-25 02:50:00,79.604,79.611,79.565,79.565,124490000.0
2007-07-25 02:51:00,79.57,79.603,79.542,79.573,126350000.0
2007-07-25 02:52:00,79.564,79.565,79.564,79.565,4920000.0
2007-07-25 02:53:00,79.557,79.562,79.55,79.557,91340000.0
2007-07-25 02:54:00,79.554,79.588,79.554,79.562,117780000.0
2007-07-25 02:55:00,79.549,79.566,79.549,79.566,172650000.0
2007-07-25 02:56:00,79.575,79.581,79.563,79.574,98650000.0
2007-07-25 02:57:00,79.557,79.566,79.554,79.566,62920000.0
2007-07-25 02:58:00,79.54,79.546,79.533,79.546,137790000.0
2007-07-25 02:59:00,79.555,79.555,79.532,79.549,161150000.0
2007-07-25 03:00:00,79.539,79.562,79.527,79.553,153330000.0
2007-07-25 03:01:00,79.525,79.539,79.498,79.526,98690000.0
2007-07-25 03:02:00,79.482,79.507,79.453,79.47,132060000.0
2007-07-25 03:03:00,79.504,79.525,79.477,79.477,135020000.0
2007-07-25 03:04:00,79.493,79.525,79.466,79.525,84380000.0
2007-07-25 03:05:00,79.522,79.533,79.497,79.524,115510000.0
2007-07-25 03:06:00,79.489,79.53,79.489,79.526,62110000.0
2007-07-25 03:07:00,79.5,79.51,79.477,79.48,59580000.0
2007-07-25 03:08:00,79.506,79.513,79.475,79.513,91220000.0
2007-07-25 03:09:00,79.501,79.539,79.496,79.527,84400000.0
2007-07-25 03:10:00,79.55,79.55,79.513,79.519,155320000.0
2007-07-25 03:11:00,79.549,79.579,79.519,79.579,143670000.0
2007-07-25 03:12:00,79.573,79.586,79.553,79.553,133270000.0
2007-07-25 03:13:00,79.558,79.578,79.539,79.556,132550000.0
2007-07-25 03:14:00,79.541,79.58,79.541,79.553,128990000.0
2007-07-25 03:15:00,79.545,79.578,79.545,79.577,140740000.0
2007-07-25 03:16:00,79.54,79.562,79.534,79.557,21640000.0
2007-07-25 03:17:00,79.53,79.55,79.517,79.55,110690000.0
2007-07-25 03:18:00,79.541,79.549,79.518,79.545,66640000.0
2007-07-25 03:19:00,79.52,79.533,79.517,79.533,61910000.0
2007-07-25 03:20:00,79.544,79.544,79.503,79.503,89060000.0
2007-07-25 03:21:00,79.52,79.52,79.486,79.5,80460000.0
2007-07-25 03:22:00,79.529,79.545,79.504,79.524,161530000.0
2007-07-25 03:23:00,79.491,79.523,79.487,79.506,135460000.0
2007-07-25 03:24:00,79.491,79.515,79.483,79.483,126540000.0
2007-07-25 03:25:00,79.484,79.499,79.465,79.495,138640000.0
2007-07-25 03:26:00,79.473,79.496,79.465,79.471,145940000.0
2007-07-25 03:27:00,79.461,79.51,79.461,79.471,123390000.0
2007-07-25 03:28:00,79.487,79.507,79.486,79.486,13700000.0
2007-07-25 03:29:00,79.509,79.525,79.495,79.525,135120000.0
2007-07-25 03:30:00,79.501,79.529,79.496,79.527,127760000.0
2007-07-25 03:31:00,79.503,79.533,79.503,79.515,12100000.0
2007-07-25 03:32:00,79.505,79.538,79.505,79.516,114360000.0
2007-07-25 03:33:00,79.527,79.557,79.525,79.556,70850000.0
2007-07-25 03:34:00,79.51,79.541,79.507,79.534,64400000.0
2007-07-25 03:35:00,79.524,79.534,79.488,79.534,101800000.0
2007-07-25 03:36:00,79.531,79.546,79.531,79.541,79970000.0
2007-07-25 03:37:00,79.513,79.539,79.508,79.539,163080000.0
2007-07-25 03:38:00,79.526,79.549,79.518,79.536,135600000.0
2007-07-25 03:39:00,79.576,79.607,79.555,79.607,129810000.0
2007-07-25 03:40:00,79.603,79.608,79.567,79.576,130720000.0
2007-07-25 03:41:00,79.58,79.608,79.57,79.599,142110000.0
2007-07-25 03:42:00,79.576,79.58,79.555,79.572,131510000.0
2007-07-25 03:43:00,79.564,79.579,79.56,79.57,21250000.0
2007-07-25 03:44:00,79.59,79.59,79.538,79.572,113880000.0
2007-07-25 03:45:00,79.549,79.586,79.548,79.583,67550000.0
2007-07-25 03:46:00,79.542,79.55,79.533,79.533,63350000.0
2007-07-25 03:47:00,79.541,79.571,79.539,79.541,91710000.0
2007-07-25 03:48:00,79.531,79.574,79.531,79.551,87420000.0
2007-07-25 03:49:00,79.543,79.552,79.531,79.531,164040000.0
2007-07-25 03:50:00,79.525,79.548,79.525,79.544,135170000.0
2007-07-25 03:51:00,79.515,79.553,79.515,79.543,131200000.0
2007-07-25 03:52:00,79.536,79.537,79.53,79.536,136960000.0
2007-07-25 03:53:00,79.524,79.534,79.508,79.534,137730000.0
2007-07-25 03:54:00,79.548,79.548,79.54,79.54,135870000.0
2007-07-25 03:55:00,79.531,79.544,79.523,79.532,20780000.0
2007-07-25 03:56:00,79.523,79.538,79.523,79.527,144260000.0
2007-07-25 03:57:00,79.541,79.57,79.534,79.57,125730000.0
2007-07-25 03:58:00,79.583,79.583,79.566,79.567,138580000.0
2007-07-25 03:59:00,79.554,79.571,79.545,79.551,135050000.0
2007-07-25 04:00:00,79.534,79.562,79.523,79.535,123930000.0
2007-07-25 04:01:00,79.527,79.528,79.52,79.528,19980000.0
2007-07-25 04:02:00,79.519,79.541,79.514,79.514,79720000.0
2007-07-25 04:03:00,79.539,79.553,79.533,79.544,152280000.0
2007-07-25 04:04:00,79.536,79.539,79.516,79.518,139940000.0
2007-07-25 04:05:00,79.51,79.534,79.51,79.534,128640000.0
2007-07-25 04:06:00,79.531,79.552,79.531,79.545,138930000.0
2007-07-25 04:07:00,79.498,79.524,79.496,79.524,133670000.0
2007-07-25 04:08:00,79.506,79.507,79.5,79.502,128700000.0
2007-07-25 04:09:00,79.499,79.517,79.499,79.517,6800000.0
2007-07-25 04:12:00,79.49,79.522,79.485,79.5,138220000.0
2007-07-25 04:13:00,79.503,79.524,79.485,79.501,137840000.0
2007-07-25 04:14:00,79.506,79.508,79.501,79.503,130660000.0
2007-07-25 04:15:00,79.512,79.513,79.482,79.502,17880000.0
2007-07-25 04:16:00,79.475,79.475,79.471,79.471,3940000.0
2007-07-25 04:17:00,79.46,79.489,79.46,79.465,139620000.0
2007-07-25 04:18:00,79.467,79.491,79.466,79.489,17320000.0
2007-07-25 04:19:00,79.473,79.505,79.473,79.496,20880000.0
2007-07-25 04:20:00,79.478,79.481,79.471,79.478,57990000.0
2007-07-25 04:21:00,79.472,79.503,79.472,79.494,137010000.0
2007-07-25 04:23:00,79.466,79.49,79.443,79.443,151770000.0
2007-07-25 04:24:00,79.448,79.485,79.447,79.469,90330000.0
2007-07-25 04:25:00,79.456,79.477,79.448,79.448,124920000.0
2007-07-25 04:26:00,79.454,79.484,79.449,79.484,125860000.0
2007-07-25 04:27:00,79.471,79.5,79.471,79.5,81370000.0
2007-07-25 04:28:00,79.46,79.469,79.46,79.464,102970000.0
2007-07-25 04:29:00,79.456,79.463,79.455,79.459,58310000.0
2007-07-25 04:30:00,79.484,79.484,79.454,79.454,62580000.0
2007-07-25 04:31:00,79.464,79.489,79.453,79.47,88110000.0
2007-07-25 04:32:00,79.459,79.467,79.459,79.461,81650000.0
2007-07-25 04:33:00,79.467,79.475,79.452,79.452,147640000.0
2007-07-25 04:34:00,79.46,79.475,79.423,79.423,143240000.0
2007-07-25 04:35:00,79.433,79.461,79.433,79.435,122410000.0
2007-07-25 04:36:00,79.443,79.458,79.437,79.441,128130000.0
2007-07-25 04:37:00,79.463,79.463,79.435,79.44,114410000.0
2007-07-25 04:38:00,79.462,79.462,79.428,79.44,119570000.0
2007-07-25 04:39:00,79.435,79.446,79.435,79.446,3420000.0
2007-07-25 04:40:00,79.452,79.476,79.452,79.476,8380000.0
2007-07-25 04:41:00,79.441,79.49,79.441,79.486,67260000.0
2007-07-25 04:42:00,79.471,79.519,79.471,79.514,86730000.0
2007-07-25 04:43:00,79.484,79.489,79.461,79.461,75870000.0
2007-07-25 04:44:00,79.465,79.465,79.46,79.46,35040000.0
2007-07-25 04:45:00,79.475,79.485,79.47,79.47,59150000.0
2007-07-25 04:46:00,79.446,79.46,79.427,79.427,48370000.0
2007-07-25 04:47:00,79.433,79.446,79.414,79.446,74410000.0
2007-07-25 04:48:00,79.437,79.45,79.425,79.438,107050000.0
2007-07-25 04:49:00,79.446,79.446,79.441,79.442,106920000.0
2007-07-25 04:50:00,79.448,79.45,79.447,79.449,68560000.0
2007-07-25 04:51:00,79.431,79.458,79.423,79.437,133980000.0
2007-07-25 04:52:00,79.448,79.45,79.446,79.449,118480000.0
2007-07-25 04:53:00,79.468,79.483,79.455,79.465,106430000.0
2007-07-25 04:54:00,79.48,79.497,79.48,79.487,136060000.0
2007-07-25 04:55:00,79.46,79.482,79.454,79.454,136730000.0
2007-07-25 04:56:00,79.481,79.49,79.457,79.473,75870000.0
2007-07-25 04:57:00,79.489,79.529,79.489,79.523,110230000.0
2007-07-25 04:58:00,79.479,79.512,79.479,79.498,159580000.0
2007-07-25 04:59:00,79.525,79.525,79.494,79.516,94570000.0
2007-07-25 05:00:00,79.537,79.537,79.53,79.53,53540000.0
2007-07-25 05:01:00,79.485,79.505,79.478,79.48,131940000.0
2007-07-25 05:02:00,79.506,79.508,79.5,79.501,151290000.0
2007-07-25 05:03:00,79.51,79.524,79.5,79.516,138560000.0
2007-07-25 05:04:00,79.493,79.493,79.475,79.481,80620000.0
2007-07-25 05:05:00,79.47,79.472,79.457,79.463,113800000.0
2007-07-25 05:06:00,79.502,79.508,79.496,79.501,125740000.0
2007-07-25 05:07:00,79.462,79.475,79.452,79.465,85950000.0
2007-07-25 05:08:00,79.46,79.482,79.46,79.482,100800000.0
2007-07-25 05:09:00,79.449,79.489,79.449,79.463,63830000.0
2007-07-25 05:10:00,79.47,79.481,79.454,79.46,59920000.0
2007-07-25 05:11:00,79.456,79.487,79.456,79.487,85850000.0
2007-07-25 05:12:00,79.496,79.496,79.481,79.496,76640000.0
2007-07-25 05:13:00,79.488,79.502,79.488,79.495,148900000.0
2007-07-25 05:14:00,79.487,79.49,79.485,79.488,136110000.0
2007-07-25 05:15:00,79.468,79.486,79.443,79.453,123190000.0
2007-07-25 05:16:00,79.46,79.482,79.448,79.482,131680000.0
2007-07-25 05:18:00,79.496,79.497,79.489,79.491,126370000.0
2007-07-25 05:19:00,79.446,79.446,79.446,79.446,2440000.0
2007-07-25 05:20:00,79.461,79.461,79.44,79.453,105860000.0
2007-07-25 05:21:00,79.487,79.489,79.459,79.486,109670000.0
2007-07-25 05:22:00,79.467,79.491,79.467,79.473,69890000.0
2007-07-25 05:23:00,79.481,79.517,79.477,79.492,129120000.0
2007-07-25 05:24:00,79.499,79.529,79.484,79.484,118070000.0
2007-07-25 05:25:00,79.502,79.502,79.471,79.488,104510000.0
2007-07-25 05:26:00,79.471,79.492,79.471,79.476,128730000.0
2007-07-25 05:27:00,79.47,79.492,79.47,79.492,129850000.0
2007-07-25 05:28:00,79.477,79.485,79.462,79.485,80900000.0
2007-07-25 05:29:00,79.471,79.494,79.471,79.494,107590000.0
2007-07-25 05:30:00,79.479,79.491,79.466,79.489,165960000.0
2007-07-25 05:32:00,79.466,79.518,79.466,79.497,59950000.0
2007-07-25 05:33:00,79.495,79.535,79.495,79.522,126610000.0
2007-07-25 05:34:00,79.503,79.542,79.503,79.542,153250000.0
2007-07-25 05:35:00,79.519,79.53,79.5,79.523,147680000.0
2007-07-25 05:36:00,79.511,79.539,79.508,79.537,84700000.0
2007-07-25 05:37:00,79.525,79.552,79.518,79.528,117570000.0
2007-07-25 05:38:00,79.53,79.545,79.523,79.545,126830000.0
2007-07-25 05:39:00,79.53,79.547,79.523,79.543,79310000.0
2007-07-25 05:40:00,79.53,79.551,79.53,79.534,101240000.0
2007-07-25 05:41:00,79.559,79.559,79.537,79.537,58470000.0
2007-07-25 05:42:00,79.54,79.564,79.524,79.54,55240000.0
2007-07-25 05:43:00,79.535,79.579,79.535,79.546,83460000.0
2007-07-25 05:44:00,79.572,79.572,79.544,79.544,79830000.0
2007-07-25 05:45:00,79.568,79.574,79.559,79.559,153190000.0
2007-07-25 05:46:00,79.566,79.569,79.538,79.541,134990000.0
2007-07-25 05:47:00,79.551,79.583,79.542,79.583,125510000.0
2007-07-25 05:48:00,79.573,79.578,79.546,79.564,130980000.0
2007-07-25 05:49:00,79.55,79.572,79.546,79.548,127890000.0
2007-07-25 05:50:00,79.589,79.59,79.584,79.59,127170000.0
2007-07-25 05:51:00,79.578,79.583,79.565,79.565,12740000.0
2007-07-25 05:52:00,79.581,79.581,79.553,79.576,16770000.0
2007-07-25 05:53:00,79.562,79.584,79.557,79.584,150330000.0
2007-07-25 05:54:00,79.549,79.579,79.549,79.577,87530000.0
2007-07-25 05:55:00,79.567,79.605,79.567,79.574,124530000.0
2007-07-25 05:56:00,79.605,79.605,79.573,79.596,127970000.0
2007-07-25 05:57:00,79.596,79.636,79.593,79.613,80270000.0
2007-07-25 05:58:00,79.609,79.638,79.595,79.605,111220000.0
2007-07-25 05:59:00,79.597,79.631,79.594,79.631,59110000.0
2007-07-25 06:00:00,79.629,79.65,79.612,79.612,54950000.0
2007-07-25 06:01:00,79.61,79.627,79.598,79.603,89210000.0
2007-07-25 06:02:00,79.61,79.635,79.606,79.635,75430000.0
2007-07-25 06:03:00,79.606,79.647,79.597,79.647,149590000.0
2007-07-25 06:04:00,79.609,79.629,79.605,79.612,136550000.0
2007-07-25 06:05:00,79.601,79.631,79.601,79.625,134540000.0
2007-07-25 06:06:00,79.634,79.638,79.594,79.635,129850000.0
2007-07-25 06:07:00,79.619,79.641,79.599,79.615,137510000.0
2007-07-25 06:08:00,79.616,79.645,79.616,79.645,128060000.0
2007-07-25 06:09:00,79.633,79.645,79.622,79.622,17150000.0
2007-07-25 06:10:00,79.633,79.675,79.633,79.672,105650000.0
2007-07-25 06:11:00,79.638,79.657,79.633,79.656,58720000.0
2007-07-25 06:12:00,79.67,79.698,79.641,79.653,61050000.0
2007-07-25 06:13:00,79.664,79.666,79.625,79.633,82920000.0
2007-07-25 06:14:00,79.622,79.652,79.622,79.625,82110000.0
2007-07-25 06:15:00,79.616,79.645,79.616,79.641,149840000.0
2007-07-25 06:16:00,79.602,79.635,79.602,79.635,130290000.0
2007-07-25 06:17:00,79.646,79.647,79.638,79.638,130750000.0
2007-07-25 06:18:00,79.648,79.655,79.643,79.655,126000000.0
2007-07-25 06:19:00,79.645,79.652,79.641,79.646,123830000.0
2007-07-25 06:20:00,79.616,79.628,79.608,79.619,125690000.0
2007-07-25 06:21:00,79.62,79.68,79.62,79.679,17870000.0
2007-07-25 06:22:00,79.646,79.646,79.625,79.629,117040000.0
2007-07-25 06:23:00,79.619,79.627,79.617,79.627,90850000.0
2007-07-25 06:24:00,79.66,79.695,79.636,79.689,79950000.0
2007-07-25 06:25:00,79.629,79.636,79.628,79.635,90390000.0
2007-07-25 06:26:00,79.648,79.671,79.642,79.671,143940000.0
2007-07-25 06:27:00,79.637,79.671,79.631,79.662,130430000.0
2007-07-25 06:28:00,79.656,79.659,79.653,79.659,175690000.0
2007-07-25 06:29:00,79.66,79.66,79.632,79.632,138830000.0
2007-07-25 06:30:00,79.66,79.684,79.653,79.678,106810000.0
2007-07-25 06:31:00,79.656,79.656,79.651,79.651,87560000.0
2007-07-25 06:32:00,79.625,79.658,79.624,79.624,105390000.0
2007-07-25 06:33:00,79.634,79.671,79.634,79.635,77460000.0
2007-07-25 06:34:00,79.644,79.671,79.644,79.648,84060000.0
2007-07-25 06:35:00,79.661,79.682,79.643,79.677,80440000.0
2007-07-25 06:36:00,79.666,79.666,79.636,79.655,37470000.0
2007-07-25 06:38:00,79.658,79.674,79.644,79.674,76130000.0
2007-07-25 06:39:00,79.641,79.669,79.634,79.665,136960000.0
2007-07-25 06:40:00,79.648,79.658,79.648,79.658,91080000.0
2007-07-25 06:41:00,79.67,79.701,79.665,79.689,90260000.0
2007-07-25 06:42:00,79.664,79.7,79.661,79.673,93970000.0
2007-07-25 06:43:00,79.661,79.702,79.661,79.674,86550000.0
2007-07-25 06:44:00,79.663,79.7,79.663,79.687,57130000.0
2007-07-25 06:45:00,79.695,79.707,79.659,79.662,45110000.0
2007-07-25 06:46:00,79.675,79.703,79.675,79.703,88510000.0
2007-07-25 06:47:00,79.68,79.714,79.679,79.714,76910000.0
2007-07-25 06:48:00,79.682,79.694,79.65,79.65,74060000.0
2007-07-25 06:49:00,79.659,79.689,79.654,79.675,89550000.0
2007-07-25 06:50:00,79.66,79.683,79.653,79.676,58190000.0
2007-07-25 06:51:00,79.707,79.707,79.701,79.701,75110000.0
2007-07-25 06:52:00,79.665,79.693,79.664,79.664,70480000.0
2007-07-25 06:53:00,79.672,79.713,79.672,79.713,41220000.0
2007-07-25 06:54:00,79.71,79.73,79.685,79.725,105990000.0
2007-07-25 06:55:00,79.686,79.73,79.686,79.718,110110000.0
2007-07-25 06:56:00,79.707,79.71,79.685,79.692,87450000.0
2007-07-25 06:57:00,79.699,79.727,79.696,79.727,73060000.0
2007-07-25 06:58:00,79.682,79.713,79.669,79.677,64960000.0
2007-07-25 06:59:00,79.675,79.675,79.661,79.675,80960000.0
2007-07-25 07:00:00,79.673,79.711,79.673,79.705,76180000.0
2007-07-25 07:02:00,79.693,79.713,79.692,79.692,50680000.0
2007-07-25 07:03:00,79.71,79.758,79.708,79.716,41920000.0
2007-07-25 07:04:00,79.72,79.744,79.717,79.737,67680000.0
2007-07-25 07:05:00,79.699,79.736,79.696,79.736,90490000.0
2007-07-25 07:06:00,79.753,79.78,79.722,79.768,93290000.0
2007-07-25 07:07:00,79.723,79.753,79.723,79.723,63310000.0
2007-07-25 07:08:00,79.713,79.74,79.713,79.734,117120000.0
2007-07-25 07:09:00,79.756,79.757,79.748,79.748,110360000.0
2007-07-25 07:10:00,79.718,79.721,79.717,79.718,103150000.0
2007-07-25 07:11:00,79.748,79.759,79.727,79.746,127270000.0
2007-07-25 07:12:00,79.773,79.775,79.761,79.761,119180000.0
2007-07-25 07:13:00,79.74,79.758,79.725,79.757,76980000.0
2007-07-25 07:14:00,79.72,79.74,79.72,79.72,101190000.0
2007-07-25 07:15:00,79.735,79.761,79.725,79.746,144150000.0
2007-07-25 07:16:00,79.744,79.774,79.739,79.774,84650000.0
2007-07-25 07:17:00,79.756,79.758,79.743,79.754,53570000.0
2007-07-25 07:18:00,79.771,79.789,79.755,79.755,111520000.0
2007-07-25 07:19:00,79.756,79.757,79.75,79.75,134160000.0
2007-07-25 07:20:00,79.763,79.781,79.755,79.759,127920000.0
2007-07-25 07:21:00,79.787,79.803,79.768,79.803,80800000.0
2007-07-25 07:22:00,79.759,79.778,79.746,79.754,104320000.0
2007-07-25 07:23:00,79.781,79.79,79.754,79.754,117500000.0
2007-07-25 07:24:00,79.756,79.785,79.752,79.767,70520000.0
2007-07-25 07:25:00,79.789,79.789,79.75,79.75,99360000.0
2007-07-25 07:27:00,79.762,79.788,79.747,79.753,58620000.0
2007-07-25 07:28:00,79.746,79.772,79.746,79.76,73990000.0
2007-07-25 07:29:00,79.771,79.793,79.763,79.763,69360000.0
2007-07-25 07:30:00,79.79,79.798,79.755,79.766,140720000.0
2007-07-25 07:31:00,79.747,79.75,79.745,79.748,119640000.0
2007-07-25 07:33:00,79.758,79.774,79.756,79.759,111830000.0
2007-07-25 07:34:00,79.752,79.784,79.752,79.774,104400000.0
2007-07-25 07:35:00,79.738,79.747,79.737,79.747,118680000.0
2007-07-25 07:36:00,79.774,79.774,79.773,79.773,3000000.0
2007-07-25 07:37:00,79.764,79.764,79.735,79.746,30480000.0
2007-07-25 07:38:00,79.765,79.773,79.746,79.773,84320000.0
2007-07-25 07:39:00,79.765,79.772,79.749,79.759,74990000.0
2007-07-25 07:40:00,79.74,79.764,79.74,79.757,133150000.0
2007-07-25 07:41:00,79.749,79.766,79.743,79.743,91650000.0
2007-07-25 07:42:00,79.75,79.776,79.741,79.772,95540000.0
2007-07-25 07:43:00,79.72,79.726,79.714,79.726,79560000.0
2007-07-25 07:44:00,79.725,79.744,79.725,79.73,90980000.0
2007-07-25 07:45:00,79.719,79.746,79.706,79.706,54660000.0
2007-07-25 07:46:00,79.709,79.737,79.707,79.707,42300000.0
2007-07-25 07:47:00,79.716,79.716,79.71,79.71,83210000.0
2007-07-25 07:48:00,79.724,79.751,79.724,79.745,85230000.0
2007-07-25 07:49:00,79.726,79.726,79.718,79.725,71730000.0
2007-07-25 07:50:00,79.755,79.755,79.736,79.738,75840000.0
2007-07-25 07:51:00,79.735,79.772,79.735,79.756,60310000.0
2007-07-25 07:52:00,79.751,79.791,79.751,79.791,71730000.0
2007-07-25 07:53:00,79.764,79.786,79.751,79.751,67610000.0
2007-07-25 07:54:00,79.774,79.774,79.739,79.75,34890000.0
2007-07-25 07:55:00,79.756,79.758,79.749,79.751,102390000.0
2007-07-25 07:56:00,79.757,79.761,79.736,79.758,105740000.0
2007-07-25 07:57:00,79.746,79.746,79.716,79.722,93540000.0
2007-07-25 07:58:00,79.732,79.76,79.732,79.733,70850000.0
2007-07-25 07:59:00,79.738,79.74,79.737,79.74,63880000.0
2007-07-25 08:00:00,79.753,79.77,79.745,79.758,78880000.0
2007-07-25 08:01:00,79.75,79.77,79.734,79.734,78460000.0
2007-07-25 08:02:00,79.721,79.763,79.721,79.758,33380000.0
2007-07-25 08:03:00,79.726,79.739,79.699,79.704,51300000.0
2007-07-25 08:04:00,79.688,79.705,79.678,79.705,40140000.0
2007-07-25 08:05:00,79.692,79.725,79.686,79.725,65750000.0
2007-07-25 08:06:00,79.733,79.738,79.707,79.738,92040000.0
2007-07-25 08:07:00,79.708,79.71,79.707,79.708,97610000.0
2007-07-25 08:08:00,79.705,79.732,79.705,79.732,56410000.0
2007-07-25 08:09:00,79.704,79.73,79.695,79.717,111040000.0
2007-07-25 08:10:00,79.691,79.705,79.691,79.705,112180000.0
2007-07-25 08:11:00,79.678,79.707,79.674,79.697,98060000.0
2007-07-25 08:12:00,79.672,79.7,79.672,79.687,113880000.0
2007-07-25 08:14:00,79.718,79.719,79.716,79.718,79310000.0
2007-07-25 08:15:00,79.713,79.724,79.71,79.715,105900000.0
2007-07-25 08:16:00,79.699,79.733,79.699,79.718,145500000.0
2007-07-25 08:17:00,79.692,79.712,79.692,79.709,83190000.0
2007-07-25 08:18:00,79.703,79.741,79.696,79.738,47650000.0
2007-07-25 08:19:00,79.688,79.689,79.685,79.686,119280000.0
2007-07-25 08:20:00,79.7,79.711,79.694,79.694,130630000.0
2007-07-25 08:21:00,79.706,79.735,79.701,79.701,134130000.0
2007-07-25 08:22:00,79.709,79.724,79.703,79.717,78610000.0
2007-07-25 08:23:00,79.732,79.741,79.725,79.725,103690000.0
2007-07-25 08:24:00,79.729,79.737,79.723,79.723,112830000.0
2007-07-25 08:25:00,79.718,79.725,79.682,79.682,74280000.0
2007-07-25 08:26:00,79.666,79.68,79.64,79.64,98790000.0
2007-07-25 08:27:00,79.647,79.665,79.643,79.665,53990000.0
2007-07-25 08:28:00,79.667,79.667,79.631,79.633,51960000.0
2007-07-25 08:29:00,79.631,79.631,79.575,79.614,82090000.0
2007-07-25 08:30:00,79.602,79.632,79.599,79.611,74280000.0
2007-07-25 08:31:00,79.621,79.627,79.587,79.594,137340000.0
2007-07-25 08:32:00,79.583,79.609,79.583,79.605,117720000.0
2007-07-25 08:33:00,79.615,79.622,79.583,79.622,105790000.0
2007-07-25 08:34:00,79.617,79.642,79.606,79.618,116620000.0
2007-07-25 08:35:00,79.641,79.653,79.615,79.653,109550000.0
2007-07-25 08:36:00,79.652,79.678,79.639,79.676,117460000.0
2007-07-25 08:37:00,79.678,79.678,79.653,79.656,9200000.0
2007-07-25 08:39:00,79.669,79.701,79.667,79.68,127020000.0
2007-07-25 08:40:00,79.661,79.683,79.661,79.663,127800000.0
2007-07-25 08:41:00,79.649,79.669,79.646,79.654,125930000.0
2007-07-25 08:42:00,79.642,79.672,79.642,79.66,18440000.0
2007-07-25 08:43:00,79.654,79.671,79.641,79.641,89420000.0
2007-07-25 08:44:00,79.652,79.668,79.648,79.668,113250000.0
2007-07-25 08:45:00,79.635,79.649,79.596,79.621,63960000.0
2007-07-25 08:46:00,79.614,79.643,79.609,79.63,62990000.0
2007-07-25 08:47:00,79.64,79.66,79.635,79.648,98970000.0
2007-07-25 08:48:00,79.672,79.672,79.636,79.666,80180000.0
2007-07-25 08:49:00,79.628,79.64,79.617,79.619,166980000.0
2007-07-25 08:50:00,79.612,79.642,79.612,79.618,134970000.0
2007-07-25 08:51:00,79.61,79.641,79.604,79.604,122940000.0
2007-07-25 08:52:00,79.623,79.623,79.591,79.591,138550000.0
2007-07-25 08:53:00,79.594,79.595,79.581,79.581,127440000.0
2007-07-25 08:54:00,79.597,79.597,79.567,79.597,122710000.0
2007-07-25 08:55:00,79.584,79.589,79.554,79.554,11310000.0
2007-07-25 08:56:00,79.552,79.568,79.537,79.557,145250000.0
2007-07-25 08:57:00,79.583,79.583,79.553,79.553,142200000.0
2007-07-25 08:58:00,79.578,79.578,79.553,79.566,84360000.0
2007-07-25 08:59:00,79.584,79.602,79.58,79.58,111160000.0
2007-07-25 09:00:00,79.591,79.634,79.59,79.634,161410000.0
2007-07-25 09:01:00,79.624,79.627,79.592,79.603,107560000.0
2007-07-25 09:02:00,79.612,79.66,79.609,79.63,61450000.0
2007-07-25 09:03:00,79.644,79.644,79.621,79.634,144730000.0
2007-07-25 09:04:00,79.632,79.668,79.632,79.642,160200000.0
2007-07-25 09:05:00,79.648,79.648,79.638,79.646,145810000.0
2007-07-25 09:06:00,79.639,79.671,79.639,79.669,87200000.0
2007-07-25 09:07:00,79.635,79.635,79.619,79.629,123370000.0
2007-07-25 09:08:00,79.669,79.669,79.642,79.642,129160000.0
2007-07-25 09:09:00,79.645,79.666,79.631,79.631,84540000.0
2007-07-25 09:10:00,79.621,79.64,79.616,79.616,107290000.0
2007-07-25 09:11:00,79.608,79.627,79.589,79.616,64760000.0
2007-07-25 09:12:00,79.599,79.649,79.599,79.644,61570000.0
2007-07-25 09:13:00,79.599,79.631,79.599,79.61,90070000.0
2007-07-25 09:14:00,79.605,79.641,79.605,79.628,77040000.0
2007-07-25 09:15:00,79.625,79.661,79.625,79.661,152990000.0
2007-07-25 09:16:00,79.667,79.683,79.654,79.66,148110000.0
2007-07-25 09:17:00,79.657,79.679,79.643,79.651,139090000.0
2007-07-25 09:18:00,79.637,79.672,79.631,79.663,138190000.0
2007-07-25 09:19:00,79.629,79.635,79.622,79.629,127570000.0
2007-07-25 09:20:00,79.635,79.652,79.621,79.621,126940000.0
2007-07-25 09:21:00,79.625,79.64,79.624,79.631,13190000.0
2007-07-25 09:22:00,79.643,79.653,79.622,79.635,17250000.0
2007-07-25 09:23:00,79.63,79.634,79.586,79.597,20740000.0
2007-07-25 09:24:00,79.572,79.592,79.572,79.592,15950000.0
2007-07-25 09:25:00,79.584,79.599,79.573,79.575,12660000.0
2007-07-25 09:26:00,79.561,79.603,79.561,79.599,16330000.0
2007-07-25 09:27:00,79.597,79.609,79.591,79.598,21810000.0
2007-07-25 09:28:00,79.601,79.601,79.557,79.557,13930000.0
2007-07-25 09:29:00,79.567,79.608,79.564,79.608,18800000.0
2007-07-25 09:30:00,79.609,79.63,79.609,79.625,13410000.0
2007-07-25 09:31:00,79.621,79.654,79.613,79.616,19840000.0
2007-07-25 09:32:00,79.626,79.639,79.617,79.639,15280000.0
2007-07-25 09:33:00,79.606,79.638,79.606,79.625,18250000.0
2007-07-25 09:34:00,79.628,79.644,79.624,79.631,14700000.0
2007-07-25 09:35:00,79.627,79.633,79.622,79.628,25160000.0
2007-07-25 09:36:00,79.611,79.631,79.608,79.629,21230000.0
2007-07-25 09:37:00,79.602,79.61,79.597,79.607,12250000.0
2007-07-25 09:38:00,79.628,79.628,79.599,79.612,20850000.0
2007-07-25 09:39:00,79.629,79.631,79.608,79.631,13610000.0
2007-07-25 09:40:00,79.602,79.629,79.601,79.621,20120000.0
2007-07-25 09:41:00,79.629,79.629,79.619,79.62,14310000.0
2007-07-25 09:42:00,79.602,79.613,79.597,79.605,15620000.0
2007-07-25 09:44:00,79.615,79.615,79.591,79.592,12020000.0
2007-07-25 09:45:00,79.604,79.64,79.604,79.638,13340000.0
2007-07-25 09:46:00,79.616,79.63,79.601,79.63,12490000.0
2007-07-25 09:47:00,79.62,79.635,79.617,79.635,16750000.0
2007-07-25 09:48:00,79.612,79.635,79.607,79.635,9390000.0
2007-07-25 09:49:00,79.632,79.636,79.61,79.612,10720000.0
2007-07-25 09:50:00,79.592,79.596,79.592,79.592,9620000.0
2007-07-25 09:51:00,79.616,79.616,79.592,79.599,10790000.0
2007-07-25 09:52:00,79.574,79.606,79.574,79.59,14830000.0
2007-07-25 09:53:00,79.576,79.63,79.575,79.626,11350000.0
2007-07-25 09:54:00,79.605,79.649,79.605,79.632,15240000.0
2007-07-25 09:55:00,79.642,79.67,79.642,79.65,14660000.0
2007-07-25 09:56:00,79.668,79.689,79.668,79.683,13370000.0
2007-07-25 09:57:00,79.648,79.671,79.648,79.671,16160000.0
2007-07-25 09:58:00,79.683,79.685,79.653,79.656,19010000.0
2007-07-25 09:59:00,79.652,79.668,79.631,79.636,16980000.0
2007-07-25 10:00:00,79.65,79.662,79.626,79.626,16340000.0
2007-07-25 10:01:00,79.628,79.66,79.628,79.66,6580000.0
2007-07-25 10:02:00,79.634,79.669,79.634,79.642,16800000.0
2007-07-25 10:03:00,79.651,79.656,79.608,79.611,13910000.0
2007-07-25 10:04:00,79.593,79.631,79.593,79.631,15060000.0
2007-07-25 10:05:00,79.623,79.629,79.602,79.608,13550000.0
2007-07-25 10:06:00,79.619,79.619,79.592,79.592,9810000.0
2007-07-25 10:07:00,79.621,79.636,79.604,79.604,13900000.0
2007-07-25 10:08:00,79.612,79.631,79.604,79.631,19850000.0
2007-07-25 10:09:00,79.594,79.612,79.586,79.595,19380000.0
2007-07-25 10:10:00,79.591,79.602,79.591,79.591,17600000.0
2007-07-25 10:11:00,79.613,79.613,79.604,79.604,16790000.0
2007-07-25 10:12:00,79.607,79.627,79.605,79.627,16400000.0
2007-07-25 10:13:00,79.614,79.651,79.614,79.634,14510000.0
2007-07-25 10:14:00,79.636,79.636,79.595,79.607,13710000.0
2007-07-25 10:15:00,79.598,79.624,79.596,79.62,12960000.0
2007-07-25 10:16:00,79.587,79.589,79.581,79.588,14870000.0
2007-07-25 10:17:00,79.582,79.614,79.582,79.614,11450000.0
2007-07-25 10:18:00,79.609,79.619,79.6,79.606,15140000.0
2007-07-25 10:19:00,79.622,79.622,79.588,79.588,12010000.0
2007-07-25 10:20:00,79.578,79.602,79.575,79.575,22170000.0
2007-07-25 10:21:00,79.588,79.599,79.58,79.593,15000000.0
2007-07-25 10:22:00,79.597,79.603,79.583,79.59,13370000.0
2007-07-25 10:23:00,79.564,79.579,79.56,79.579,24820000.0
2007-07-25 10:24:00,79.557,79.6,79.555,79.583,22190000.0
2007-07-25 10:25:00,79.556,79.604,79.556,79.604,15410000.0
2007-07-25 10:26:00,79.585,79.585,79.554,79.575,12210000.0
2007-07-25 10:27:00,79.563,79.575,79.536,79.536,12050000.0
2007-07-25 10:28:00,79.504,79.534,79.504,79.515,14830000.0
2007-07-25 10:29:00,79.527,79.544,79.527,79.53,11070000.0
2007-07-25 10:30:00,79.53,79.577,79.53,79.577,15770000.0
2007-07-25 10:31:00,79.557,79.558,79.548,79.558,8270000.0
2007-07-25 10:32:00,79.549,79.564,79.544,79.564,20030000.0
2007-07-25 10:33:00,79.534,79.554,79.527,79.531,15820000.0
2007-07-25 10:34:00,79.526,79.538,79.524,79.524,11460000.0
2007-07-25 10:35:00,79.533,79.536,79.503,79.52,14310000.0
2007-07-25 10:36:00,79.512,79.557,79.512,79.557,10520000.0
2007-07-25 10:37:00,79.536,79.536,79.531,79.536,18250000.0
2007-07-25 10:38:00,79.533,79.545,79.524,79.529,11280000.0
2007-07-25 10:39:00,79.539,79.553,79.53,79.541,14090000.0
2007-07-25 10:40:00,79.526,79.535,79.523,79.523,14130000.0
2007-07-25 10:41:00,79.546,79.573,79.536,79.573,10290000.0
2007-07-25 10:42:00,79.555,79.589,79.555,79.585,17970000.0
2007-07-25 10:43:00,79.58,79.603,79.58,79.594,8460000.0
2007-07-25 10:44:00,79.583,79.601,79.583,79.596,15250000.0
2007-07-25 10:45:00,79.623,79.627,79.602,79.624,22790000.0
2007-07-25 10:46:00,79.61,79.625,79.604,79.607,18860000.0
2007-07-25 10:47:00,79.625,79.625,79.57,79.61,14910000.0
2007-07-25 10:48:00,79.603,79.604,79.582,79.588,14310000.0
2007-07-25 10:49:00,79.594,79.631,79.594,79.623,13420000.0
2007-07-25 10:50:00,79.624,79.651,79.624,79.632,14120000.0
2007-07-25 10:51:00,79.645,79.659,79.645,79.657,11870000.0
2007-07-25 10:52:00,79.64,79.667,79.633,79.667,18480000.0
2007-07-25 10:53:00,79.642,79.668,79.635,79.667,18100000.0
2007-07-25 10:54:00,79.656,79.656,79.625,79.631,17360000.0
2007-07-25 10:55:00,79.642,79.642,79.616,79.618,14090000.0
2007-07-25 10:56:00,79.64,79.663,79.632,79.663,23800000.0
2007-07-25 10:57:00,79.637,79.662,79.637,79.646,10570000.0
2007-07-25 10:59:00,79.633,79.661,79.632,79.661,9780000.0
2007-07-25 11:00:00,79.626,79.632,79.615,79.622,13530000.0
2007-07-25 11:01:00,79.622,79.635,79.617,79.623,14850000.0
2007-07-25 11:02:00,79.6,79.631,79.6,79.623,14330000.0
2007-07-25 11:03:00,79.604,79.66,79.6,79.66,14090000.0
2007-07-25 11:04:00,79.624,79.632,79.595,79.604,16710000.0
2007-07-25 11:05:00,79.586,79.602,79.575,79.589,20360000.0
2007-07-25 11:06:00,79.587,79.619,79.587,79.611,18820000.0
2007-07-25 11:07:00,79.587,79.587,79.578,79.58,12970000.0
2007-07-25 11:08:00,79.58,79.609,79.565,79.609,14840000.0
2007-07-25 11:09:00,79.595,79.608,79.587,79.595,18820000.0
2007-07-25 11:10:00,79.576,79.584,79.569,79.581,15780000.0
2007-07-25 11:11:00,79.564,79.59,79.564,79.577,18820000.0
2007-07-25 11:12:00,79.597,79.609,79.581,79.608,11120000.0
2007-07-25 11:13:00,79.566,79.589,79.563,79.574,18640000.0
2007-07-25 11:14:00,79.56,79.576,79.56,79.562,14500000.0
2007-07-25 11:15:00,79.555,79.563,79.538,79.561,13560000.0
2007-07-25 11:17:00,79.559,79.569,79.552,79.563,15850000.0
2007-07-25 11:18:00,79.554,79.564,79.551,79.563,11880000.0
2007-07-25 11:19:00,79.532,79.58,79.532,79.556,21070000.0
2007-07-25 11:20:00,79.581,79.602,79.581,79.584,14840000.0
2007-07-25 11:21:00,79.593,79.593,79.555,79.574,18370000.0
2007-07-25 11:22:00,79.56,79.581,79.56,79.581,8310000.0
2007-07-25 11:23:00,79.595,79.599,79.587,79.599,19770000.0
2007-07-25 11:24:00,79.59,79.603,79.578,79.578,15620000.0
2007-07-25 11:25:00,79.568,79.578,79.568,79.575,8260000.0
2007-07-25 11:26:00,79.581,79.608,79.581,79.585,12400000.0
2007-07-25 11:27:00,79.599,79.606,79.599,79.599,20140000.0
2007-07-25 11:28:00,79.586,79.606,79.583,79.599,13940000.0
2007-07-25 11:30:00,79.574,79.598,79.565,79.565,17660000.0
2007-07-25 11:31:00,79.567,79.567,79.554,79.557,22710000.0
2007-07-25 11:32:00,79.555,79.58,79.555,79.562,17300000.0
2007-07-25 11:33:00,79.573,79.581,79.565,79.581,15480000.0
2007-07-25 11:34:00,79.567,79.567,79.559,79.56,16680000.0
2007-07-25 11:35:00,79.567,79.567,79.557,79.56,16610000.0
2007-07-25 11:36:00,79.579,79.594,79.557,79.557,10520000.0
2007-07-25 11:37:00,79.562,79.569,79.558,79.558,10980000.0
2007-07-25 11:38:00,79.566,79.566,79.557,79.56,17740000.0
2007-07-25 11:39:00,79.552,79.587,79.552,79.587,18410000.0
2007-07-25 11:40:00,79.573,79.603,79.573,79.598,13760000.0
2007-07-25 11:41:00,79.584,79.599,79.58,79.599,21470000.0
2007-07-25 11:42:00,79.597,79.609,79.585,79.589,18330000.0
2007-07-25 11:43:00,79.578,79.595,79.576,79.576,20780000.0
2007-07-25 11:44:00,79.572,79.575,79.572,79.575,5680000.0
2007-07-25 11:45:00,79.604,79.614,79.591,79.613,16710000.0
2007-07-25 11:46:00,79.602,79.628,79.602,79.605,11450000.0
2007-07-25 11:47:00,79.619,79.628,79.585,79.585,16760000.0
2007-07-25 11:48:00,79.591,79.616,79.591,79.611,17350000.0
2007-07-25 11:49:00,79.596,79.632,79.596,79.632,14400000.0
2007-07-25 11:50:00,79.613,79.613,79.584,79.584,7710000.0
2007-07-25 11:51:00,79.611,79.616,79.603,79.605,10710000.0
2007-07-25 11:52:00,79.601,79.615,79.579,79.579,22800000.0
2007-07-25 11:53:00,79.579,79.602,79.569,79.582,18230000.0
2007-07-25 11:54:00,79.592,79.612,79.583,79.604,13000000.0
2007-07-25 11:55:00,79.588,79.592,79.564,79.564,14500000.0
2007-07-25 11:56:00,79.577,79.6,79.569,79.595,12970000.0
2007-07-25 11:57:00,79.589,79.618,79.589,79.615,9030000.0
2007-07-25 11:58:00,79.585,79.589,79.584,79.588,17870000.0
2007-07-25 11:59:00,79.599,79.603,79.589,79.603,16330000.0
2007-07-25 12:00:00,79.643,79.645,79.595,79.6,20130000.0
2007-07-25 12:01:00,79.589,79.595,79.589,79.594,6800000.0
2007-07-25 12:02:00,79.587,79.596,79.585,79.595,11460000.0
2007-07-25 12:03:00,79.594,79.631,79.594,79.631,9580000.0
2007-07-25 12:04:00,79.614,79.629,79.611,79.611,9020000.0
2007-07-25 12:05:00,79.639,79.643,79.612,79.612,13030000.0
2007-07-25 12:06:00,79.608,79.632,79.607,79.607,11500000.0
2007-07-25 12:07:00,79.627,79.644,79.609,79.644,22340000.0
2007-07-25 12:08:00,79.618,79.62,79.61,79.617,20340000.0
2007-07-25 12:09:00,79.624,79.668,79.622,79.668,12580000.0
2007-07-25 12:10:00,79.653,79.691,79.653,79.676,11950000.0
2007-07-25 12:11:00,79.675,79.677,79.65,79.65,13950000.0
2007-07-25 12:12:00,79.645,79.658,79.636,79.646,19730000.0
2007-07-25 12:13:00,79.636,79.675,79.636,79.675,14130000.0
2007-07-25 12:14:00,79.672,79.68,79.655,79.655,11460000.0
2007-07-25 12:15:00,79.686,79.686,79.676,79.676,9390000.0
2007-07-25 12:16:00,79.647,79.673,79.647,79.656,16570000.0
2007-07-25 12:17:00,79.666,79.686,79.661,79.686,19570000.0
2007-07-25 12:18:00,79.703,79.703,79.654,79.654,15250000.0
2007-07-25 12:19:00,79.669,79.678,79.669,79.678,3190000.0
2007-07-25 12:20:00,79.696,79.697,79.687,79.69,13370000.0
2007-07-25 12:21:00,79.686,79.686,79.652,79.652,9610000.0
2007-07-25 12:22:00,79.673,79.678,79.666,79.672,15010000.0
2007-07-25 12:23:00,79.673,79.69,79.673,79.69,11650000.0
2007-07-25 12:24:00,79.701,79.701,79.66,79.66,9210000.0
2007-07-25 12:25:00,79.668,79.69,79.668,79.684,15430000.0
2007-07-25 12:26:00,79.683,79.695,79.68,79.688,13940000.0
2007-07-25 12:27:00,79.689,79.699,79.678,79.698,13530000.0
2007-07-25 12:28:00,79.677,79.688,79.672,79.688,21490000.0
2007-07-25 12:29:00,79.71,79.71,79.693,79.698,8840000.0
2007-07-25 12:30:00,79.701,79.725,79.692,79.71,18030000.0
2007-07-25 12:31:00,79.683,79.686,79.681,79.686,7750000.0
2007-07-25 12:32:00,79.679,79.686,79.679,79.686,11680000.0
2007-07-25 12:33:00,79.707,79.715,79.687,79.708,18520000.0
2007-07-25 12:34:00,79.726,79.736,79.707,79.711,15580000.0
2007-07-25 12:35:00,79.707,79.733,79.704,79.704,20920000.0
2007-07-25 12:36:00,79.724,79.736,79.722,79.728,18640000.0
2007-07-25 12:37:00,79.729,79.747,79.711,79.717,16790000.0
2007-07-25 12:38:00,79.711,79.73,79.711,79.73,14430000.0
2007-07-25 12:39:00,79.725,79.732,79.704,79.719,16990000.0
2007-07-25 12:40:00,79.699,79.702,79.681,79.681,12420000.0
2007-07-25 12:41:00,79.677,79.684,79.665,79.679,23930000.0
2007-07-25 12:42:00,79.677,79.699,79.677,79.699,9620000.0
2007-07-25 12:43:00,79.667,79.675,79.667,79.674,11870000.0
2007-07-25 12:44:00,79.677,79.703,79.677,79.697,16160000.0
2007-07-25 12:45:00,79.681,79.709,79.666,79.709,12400000.0
2007-07-25 12:46:00,79.669,79.669,79.666,79.667,17130000.0
2007-07-25 12:47:00,79.675,79.676,79.659,79.676,12740000.0
2007-07-25 12:48:00,79.677,79.699,79.677,79.687,18220000.0
2007-07-25 12:49:00,79.707,79.707,79.692,79.7,10750000.0
2007-07-25 12:50:00,79.7,79.7,79.673,79.682,39360000.0
2007-07-25 12:51:00,79.685,79.702,79.669,79.68,92920000.0
2007-07-25 12:52:00,79.709,79.733,79.709,79.719,86070000.0
2007-07-25 12:53:00,79.703,79.719,79.678,79.685,121820000.0
2007-07-25 12:54:00,79.7,79.733,79.7,79.7,112260000.0
2007-07-25 12:55:00,79.729,79.736,79.714,79.724,122940000.0
2007-07-25 12:56:00,79.718,79.754,79.718,79.736,102720000.0
2007-07-25 12:57:00,79.726,79.744,79.722,79.743,41630000.0
2007-07-25 12:59:00,79.723,79.725,79.716,79.719,67390000.0
2007-07-25 13:00:00,79.711,79.744,79.702,79.744,112500000.0
2007-07-25 13:01:00,79.733,79.741,79.716,79.716,82890000.0
2007-07-25 13:02:00,79.711,79.737,79.711,79.737,107960000.0
2007-07-25 13:03:00,79.705,79.733,79.702,79.73,98460000.0
2007-07-25 13:04:00,79.724,79.726,79.707,79.707,121190000.0
2007-07-25 13:05:00,79.714,79.735,79.709,79.73,69830000.0
2007-07-25 13:06:00,79.71,79.733,79.71,79.728,108460000.0
2007-07-25 13:07:00,79.706,79.735,79.706,79.727,89930000.0
2007-07-25 13:08:00,79.705,79.719,79.696,79.696,59540000.0
2007-07-25 13:09:00,79.7,79.719,79.695,79.715,136660000.0
2007-07-25 13:10:00,79.714,79.732,79.711,79.711,71800000.0
2007-07-25 13:11:00,79.732,79.746,79.731,79.731,79530000.0
2007-07-25 13:12:00,79.737,79.742,79.733,79.734,97330000.0
2007-07-25 13:13:00,79.718,79.726,79.711,79.723,93800000.0
2007-07-25 13:14:00,79.716,79.732,79.711,79.716,117750000.0
2007-07-25 13:15:00,79.714,79.76,79.714,79.749,109250000.0
2007-07-25 13:16:00,79.727,79.753,79.724,79.753,76330000.0
2007-07-25 13:17:00,79.731,79.762,79.731,79.735,51590000.0
2007-07-25 13:18:00,79.746,79.792,79.742,79.742,68660000.0
2007-07-25 13:19:00,79.763,79.766,79.733,79.755,66180000.0
2007-07-25 13:20:00,79.756,79.8,79.756,79.785,98710000.0
2007-07-25 13:21:00,79.78,79.816,79.776,79.814,70280000.0
2007-07-25 13:22:00,79.778,79.784,79.772,79.784,39960000.0
2007-07-25 13:23:00,79.781,79.801,79.775,79.791,64970000.0
2007-07-25 13:24:00,79.803,79.803,79.778,79.791,122920000.0
2007-07-25 13:25:00,79.83,79.844,79.807,79.811,88370000.0
2007-07-25 13:26:00,79.806,79.84,79.806,79.828,54340000.0
2007-07-25 13:27:00,79.822,79.856,79.817,79.853,52180000.0
2007-07-25 13:29:00,79.819,79.83,79.8,79.8,88810000.0
2007-07-25 13:30:00,79.81,79.825,79.804,79.814,103650000.0
2007-07-25 13:31:00,79.811,79.841,79.81,79.81,114060000.0
2007-07-25 13:32:00,79.818,79.84,79.815,79.824,133120000.0
2007-07-25 13:33:00,79.812,79.843,79.812,79.843,87980000.0
2007-07-25 13:34:00,79.84,79.863,79.833,79.842,73530000.0
2007-07-25 13:35:00,79.849,79.873,79.839,79.873,71580000.0
2007-07-25 13:36:00,79.834,79.871,79.834,79.864,80170000.0
2007-07-25 13:37:00,79.827,79.837,79.827,79.836,64720000.0
2007-07-25 13:38:00,79.83,79.861,79.83,79.842,64320000.0
2007-07-25 13:39:00,79.852,79.88,79.84,79.852,75400000.0
2007-07-25 13:40:00,79.855,79.871,79.84,79.85,97680000.0
2007-07-25 13:41:00,79.83,79.844,79.811,79.844,142080000.0
2007-07-25 13:42:00,79.821,79.834,79.807,79.834,131390000.0
2007-07-25 13:43:00,79.802,79.827,79.8,79.8,83080000.0
2007-07-25 13:44:00,79.824,79.825,79.791,79.825,87030000.0
2007-07-25 13:45:00,79.801,79.842,79.799,79.84,123520000.0
2007-07-25 13:46:00,79.798,79.826,79.797,79.813,123690000.0
2007-07-25 13:47:00,79.819,79.819,79.81,79.81,103040000.0
2007-07-25 13:48:00,79.816,79.83,79.794,79.822,56350000.0
2007-07-25 13:49:00,79.81,79.83,79.806,79.807,63230000.0
2007-07-25 13:50:00,79.798,79.83,79.798,79.83,98770000.0
2007-07-25 13:51:00,79.843,79.845,79.834,79.834,159270000.0
2007-07-25 13:52:00,79.791,79.817,79.764,79.764,155470000.0
2007-07-25 13:53:00,79.784,79.792,79.763,79.779,97470000.0
2007-07-25 13:54:00,79.766,79.775,79.752,79.768,62120000.0
2007-07-25 13:55:00,79.778,79.806,79.777,79.806,101480000.0
2007-07-25 13:56:00,79.823,79.831,79.804,79.831,83870000.0
2007-07-25 13:57:00,79.783,79.813,79.775,79.8,102410000.0
2007-07-25 13:58:00,79.781,79.812,79.781,79.783,140270000.0
2007-07-25 13:59:00,79.773,79.777,79.765,79.771,134020000.0
2007-07-25 14:00:00,79.767,79.795,79.767,79.794,96340000.0
2007-07-25 14:01:00,79.804,79.804,79.793,79.796,125830000.0
2007-07-25 14:02:00,79.763,79.786,79.751,79.786,121040000.0
2007-07-25 14:03:00,79.768,79.783,79.751,79.783,62970000.0
2007-07-25 14:04:00,79.743,79.779,79.743,79.772,56210000.0
2007-07-25 14:05:00,79.745,79.769,79.736,79.769,87450000.0
2007-07-25 14:06:00,79.728,79.758,79.722,79.752,98280000.0
2007-07-25 14:07:00,79.707,79.716,79.707,79.708,69340000.0
2007-07-25 14:08:00,79.717,79.727,79.687,79.701,122150000.0
2007-07-25 14:09:00,79.712,79.742,79.709,79.733,44700000.0
2007-07-25 14:10:00,79.702,79.75,79.702,79.734,118660000.0
2007-07-25 14:11:00,79.73,79.764,79.716,79.745,82170000.0
2007-07-25 14:12:00,79.715,79.772,79.715,79.765,91520000.0
2007-07-25 14:13:00,79.736,79.769,79.736,79.748,92120000.0
2007-07-25 14:15:00,79.744,79.765,79.744,79.765,80740000.0
2007-07-25 14:16:00,79.775,79.775,79.731,79.76,118270000.0
2007-07-25 14:17:00,79.739,79.777,79.739,79.758,85210000.0
2007-07-25 14:18:00,79.786,79.793,79.756,79.788,85110000.0
2007-07-25 14:19:00,79.761,79.792,79.759,79.78,56450000.0
2007-07-25 14:20:00,79.744,79.762,79.741,79.744,58450000.0
2007-07-25 14:21:00,79.738,79.76,79.727,79.758,82530000.0
2007-07-25 14:22:00,79.727,79.756,79.727,79.738,60220000.0
2007-07-25 14:23:00,79.729,79.774,79.729,79.774,95930000.0
2007-07-25 14:24:00,79.752,79.781,79.752,79.781,95990000.0
2007-07-25 14:25:00,79.75,79.817,79.75,79.817,100210000.0
2007-07-25 14:26:00,79.784,79.827,79.784,79.822,62700000.0
2007-07-25 14:27:00,79.796,79.826,79.796,79.825,76960000.0
2007-07-25 14:28:00,79.807,79.814,79.801,79.81,94210000.0
2007-07-25 14:29:00,79.803,79.833,79.802,79.802,102310000.0
2007-07-25 14:30:00,79.799,79.811,79.772,79.811,80110000.0
2007-07-25 14:31:00,79.817,79.83,79.803,79.83,84270000.0
2007-07-25 14:32:00,79.797,79.824,79.795,79.824,49590000.0
2007-07-25 14:33:00,79.813,79.841,79.804,79.841,91620000.0
2007-07-25 14:34:00,79.807,79.829,79.791,79.791,112820000.0
2007-07-25 14:35:00,79.807,79.832,79.796,79.813,103460000.0
2007-07-25 14:36:00,79.802,79.816,79.785,79.785,124860000.0
2007-07-25 14:37:00,79.789,79.808,79.782,79.783,126110000.0
2007-07-25 14:38:00,79.787,79.787,79.779,79.78,132640000.0
2007-07-25 14:39:00,79.793,79.82,79.785,79.808,78980000.0
2007-07-25 14:40:00,79.825,79.825,79.787,79.807,116390000.0
2007-07-25 14:41:00,79.824,79.824,79.795,79.804,70140000.0
2007-07-25 14:42:00,79.773,79.798,79.761,79.761,87310000.0
2007-07-25 14:43:00,79.772,79.801,79.765,79.796,90810000.0
2007-07-25 14:44:00,79.783,79.783,79.745,79.751,87270000.0
2007-07-25 14:45:00,79.74,79.794,79.74,79.752,57060000.0
2007-07-25 14:46:00,79.761,79.79,79.759,79.776,92670000.0
2007-07-25 14:47:00,79.761,79.788,79.757,79.772,71900000.0
2007-07-25 14:48:00,79.774,79.82,79.773,79.812,87230000.0
2007-07-25 14:49:00,79.785,79.788,79.781,79.786,90130000.0
2007-07-25 14:50:00,79.781,79.786,79.778,79.778,72870000.0
2007-07-25 14:51:00,79.787,79.795,79.785,79.787,99770000.0
2007-07-25 14:52:00,79.775,79.802,79.775,79.802,106550000.0
2007-07-25 14:53:00,79.793,79.793,79.766,79.784,84370000.0
2007-07-25 14:54:00,79.778,79.8,79.77,79.77,92280000.0
2007-07-25 14:55:00,79.761,79.8,79.761,79.8,71310000.0
2007-07-25 14:56:00,79.793,79.802,79.765,79.765,70000000.0
2007-07-25 14:57:00,79.754,79.789,79.754,79.783,71740000.0
2007-07-25 14:58:00,79.799,79.8,79.793,79.794,101280000.0
2007-07-25 14:59:00,79.742,79.772,79.737,79.772,95920000.0
2007-07-25 15:00:00,79.761,79.762,79.722,79.762,121450000.0
2007-07-25 15:01:00,79.756,79.756,79.726,79.731,81730000.0
2007-07-25 15:02:00,79.721,79.762,79.721,79.725,54440000.0
2007-07-25 15:03:00,79.729,79.742,79.725,79.729,68660000.0
2007-07-25 15:04:00,79.723,79.755,79.723,79.737,109380000.0
2007-07-25 15:05:00,79.727,79.736,79.727,79.736,143070000.0
2007-07-25 15:06:00,79.787,79.789,79.782,79.782,77710000.0
2007-07-25 15:07:00,79.752,79.773,79.747,79.747,100820000.0
2007-07-25 15:08:00,79.74,79.754,79.739,79.739,99990000.0
2007-07-25 15:09:00,79.734,79.774,79.734,79.774,126620000.0
2007-07-25 15:10:00,79.756,79.765,79.743,79.765,86430000.0
2007-07-25 15:11:00,79.76,79.778,79.746,79.746,53250000.0
2007-07-25 15:12:00,79.764,79.768,79.746,79.757,52580000.0
2007-07-25 15:14:00,79.732,79.763,79.725,79.733,79190000.0
2007-07-25 15:15:00,79.724,79.743,79.724,79.737,65070000.0
2007-07-25 15:16:00,79.711,79.729,79.703,79.712,69940000.0
2007-07-25 15:17:00,79.718,79.74,79.706,79.725,100700000.0
2007-07-25 15:18:00,79.712,79.74,79.708,79.734,63310000.0
2007-07-25 15:19:00,79.711,79.711,79.681,79.681,64920000.0
2007-07-25 15:20:00,79.669,79.702,79.667,79.702,91220000.0
2007-07-25 15:21:00,79.693,79.714,79.687,79.698,77930000.0
2007-07-25 15:22:00,79.689,79.712,79.683,79.703,84330000.0
2007-07-25 15:23:00,79.695,79.723,79.69,79.723,100700000.0
2007-07-25 15:24:00,79.735,79.742,79.714,79.736,52840000.0
2007-07-25 15:25:00,79.715,79.716,79.709,79.716,49740000.0
2007-07-25 15:26:00,79.736,79.742,79.704,79.724,73870000.0
2007-07-25 15:27:00,79.689,79.716,79.673,79.713,80130000.0
2007-07-25 15:28:00,79.677,79.685,79.671,79.679,70460000.0
2007-07-25 15:29:00,79.692,79.709,79.685,79.705,42550000.0
2007-07-25 15:30:00,79.692,79.728,79.687,79.723,116480000.0
2007-07-25 15:31:00,79.719,79.741,79.719,79.721,115150000.0
2007-07-25 15:32:00,79.733,79.769,79.733,79.738,82100000.0
2007-07-25 15:33:00,79.765,79.772,79.748,79.764,69560000.0
2007-07-25 15:34:00,79.78,79.801,79.771,79.801,105470000.0
2007-07-25 15:35:00,79.791,79.791,79.759,79.775,93630000.0
2007-07-25 15:36:00,79.766,79.834,79.765,79.783,51640000.0
2007-07-25 15:37:00,79.777,79.79,79.753,79.775,39880000.0
2007-07-25 15:38:00,79.749,79.8,79.749,79.8,49170000.0
2007-07-25 15:39:00,79.786,79.813,79.784,79.813,9800000.0
2007-07-25 15:40:00,79.786,79.786,79.773,79.778,33280000.0
2007-07-25 15:41:00,79.795,79.832,79.795,79.818,57130000.0
2007-07-25 15:42:00,79.844,79.844,79.791,79.819,36440000.0
2007-07-25 15:43:00,79.796,79.828,79.787,79.791,85490000.0
2007-07-25 15:44:00,79.802,79.823,79.789,79.814,107150000.0
2007-07-25 15:45:00,79.822,79.829,79.795,79.825,40400000.0
2007-07-25 15:46:00,79.806,79.807,79.802,79.807,37670000.0
2007-07-25 15:47:00,79.821,79.855,79.821,79.829,59190000.0
2007-07-25 15:48:00,79.816,79.835,79.812,79.835,60240000.0
2007-07-25 15:49:00,79.818,79.82,79.816,79.818,107040000.0
2007-07-25 15:50:00,79.813,79.838,79.803,79.803,72860000.0
2007-07-25 15:51:00,79.825,79.837,79.8,79.829,127000000.0
2007-07-25 15:52:00,79.819,79.852,79.815,79.852,104120000.0
2007-07-25 15:53:00,79.86,79.86,79.816,79.822,51100000.0
2007-07-25 15:54:00,79.824,79.831,79.804,79.804,37460000.0
2007-07-25 15:55:00,79.823,79.831,79.803,79.81,39670000.0
2007-07-25 15:56:00,79.801,79.854,79.801,79.811,46470000.0
2007-07-25 15:57:00,79.835,79.84,79.807,79.836,32110000.0
2007-07-25 15:58:00,79.804,79.829,79.802,79.829,14280000.0
2007-07-25 15:59:00,79.804,79.834,79.804,79.834,41350000.0
2007-07-25 16:00:00,79.777,79.78,79.777,79.778,59720000.0
2007-07-25 16:01:00,79.794,79.829,79.794,79.81,46990000.0
2007-07-25 16:02:00,79.823,79.849,79.823,79.832,58160000.0
2007-07-25 16:03:00,79.834,79.858,79.804,79.804,48760000.0
2007-07-25 16:04:00,79.83,79.83,79.773,79.773,32710000.0
2007-07-25 16:05:00,79.77,79.788,79.743,79.743,79470000.0
2007-07-25 16:06:00,79.748,79.815,79.748,79.761,82130000.0
2007-07-25 16:07:00,79.761,79.788,79.745,79.745,43360000.0
2007-07-25 16:08:00,79.767,79.817,79.767,79.817,48960000.0
2007-07-25 16:09:00,79.796,79.827,79.783,79.783,32470000.0
2007-07-25 16:10:00,79.789,79.813,79.78,79.782,21020000.0
2007-07-25 16:11:00,79.801,79.81,79.782,79.782,59600000.0
2007-07-25 16:12:00,79.792,79.808,79.785,79.799,77640000.0
2007-07-25 16:13:00,79.822,79.822,79.792,79.797,40580000.0
2007-07-25 16:14:00,79.834,79.834,79.815,79.815,69690000.0
2007-07-25 16:16:00,79.816,79.819,79.795,79.81,62900000.0
2007-07-25 16:17:00,79.807,79.812,79.785,79.806,48330000.0
2007-07-25 16:18:00,79.776,79.795,79.763,79.792,28070000.0
2007-07-25 16:19:00,79.785,79.815,79.785,79.815,42770000.0
2007-07-25 16:20:00,79.796,79.797,79.788,79.79,119940000.0
2007-07-25 16:21:00,79.78,79.798,79.755,79.78,66480000.0
2007-07-25 16:22:00,79.77,79.77,79.721,79.721,81090000.0
2007-07-25 16:23:00,79.727,79.751,79.713,79.751,40060000.0
2007-07-25 16:24:00,79.736,79.758,79.715,79.735,77640000.0
2007-07-25 16:25:00,79.731,79.731,79.694,79.706,93060000.0
2007-07-25 16:26:00,79.697,79.72,79.691,79.711,79920000.0
2007-07-25 16:27:00,79.713,79.713,79.68,79.69,69180000.0
2007-07-25 16:28:00,79.662,79.703,79.662,79.703,109710000.0
2007-07-25 16:29:00,79.683,79.725,79.683,79.69,131040000.0
2007-07-25 16:30:00,79.706,79.714,79.701,79.701,94070000.0
2007-07-25 16:31:00,79.689,79.701,79.679,79.679,82680000.0
2007-07-25 16:32:00,79.675,79.675,79.666,79.666,92590000.0
2007-07-25 16:33:00,79.677,79.677,79.625,79.625,70830000.0
2007-07-25 16:34:00,79.645,79.652,79.634,79.646,113060000.0
2007-07-25 16:35:00,79.661,79.683,79.653,79.683,81710000.0
2007-07-25 16:36:00,79.652,79.67,79.637,79.64,94390000.0
2007-07-25 16:37:00,79.627,79.642,79.597,79.624,80680000.0
2007-07-25 16:38:00,79.602,79.649,79.599,79.628,82540000.0
2007-07-25 16:39:00,79.628,79.664,79.623,79.664,75130000.0
2007-07-25 16:40:00,79.642,79.667,79.634,79.642,67930000.0
2007-07-25 16:41:00,79.649,79.678,79.635,79.635,81110000.0
2007-07-25 16:42:00,79.633,79.66,79.613,79.639,95920000.0
2007-07-25 16:43:00,79.619,79.644,79.612,79.633,79720000.0
2007-07-25 16:44:00,79.608,79.638,79.576,79.576,82540000.0
2007-07-25 16:45:00,79.575,79.609,79.542,79.542,127060000.0
2007-07-25 16:46:00,79.553,79.592,79.553,79.592,118560000.0
2007-07-25 16:47:00,79.597,79.613,79.577,79.59,114160000.0
2007-07-25 16:48:00,79.594,79.599,79.566,79.585,61710000.0
2007-07-25 16:49:00,79.584,79.591,79.556,79.577,90040000.0
2007-07-25 16:50:00,79.555,79.562,79.529,79.548,90920000.0
2007-07-25 16:51:00,79.58,79.603,79.55,79.594,60240000.0
2007-07-25 16:52:00,79.562,79.594,79.562,79.594,25060000.0
2007-07-25 16:53:00,79.58,79.594,79.565,79.594,75450000.0
2007-07-25 16:54:00,79.584,79.611,79.569,79.611,46400000.0
2007-07-25 16:55:00,79.605,79.605,79.594,79.597,103940000.0
2007-07-25 16:56:00,79.612,79.633,79.612,79.627,129870000.0
2007-07-25 16:57:00,79.615,79.641,79.589,79.589,61230000.0
2007-07-25 16:58:00,79.63,79.63,79.576,79.576,58780000.0
2007-07-25 16:59:00,79.574,79.574,79.553,79.57,67450000.0
2007-07-25 17:00:00,79.557,79.581,79.546,79.552,110070000.0
2007-07-25 17:01:00,79.568,79.601,79.561,79.601,50970000.0
2007-07-25 17:02:00,79.598,79.611,79.593,79.601,54560000.0
2007-07-25 17:03:00,79.585,79.629,79.585,79.624,62530000.0
2007-07-25 17:04:00,79.634,79.664,79.634,79.664,66960000.0
2007-07-25 17:05:00,79.67,79.697,79.648,79.648,83450000.0
2007-07-25 17:06:00,79.672,79.672,79.643,79.666,50380000.0
2007-07-25 17:07:00,79.686,79.691,79.665,79.665,61460000.0
2007-07-25 17:08:00,79.669,79.681,79.654,79.654,54970000.0
2007-07-25 17:09:00,79.642,79.65,79.631,79.631,58010000.0
2007-07-25 17:10:00,79.637,79.653,79.637,79.653,46780000.0
2007-07-25 17:11:00,79.657,79.661,79.651,79.661,46100000.0
2007-07-25 17:12:00,79.656,79.664,79.652,79.657,106440000.0
2007-07-25 17:13:00,79.642,79.657,79.642,79.645,124620000.0
2007-07-25 17:14:00,79.658,79.663,79.651,79.659,116410000.0
2007-07-25 17:15:00,79.642,79.642,79.57,79.578,75820000.0
2007-07-25 17:16:00,79.572,79.599,79.572,79.596,77780000.0
2007-07-25 17:17:00,79.592,79.592,79.568,79.573,24430000.0
2007-07-25 17:18:00,79.56,79.598,79.559,79.598,55260000.0
2007-07-25 17:19:00,79.59,79.604,79.583,79.604,78010000.0
2007-07-25 17:20:00,79.598,79.604,79.588,79.588,130540000.0
2007-07-25 17:21:00,79.58,79.617,79.58,79.613,44870000.0
2007-07-25 17:22:00,79.61,79.613,79.565,79.613,34130000.0
2007-07-25 17:23:00,79.622,79.622,79.57,79.574,40460000.0
2007-07-25 17:24:00,79.597,79.616,79.566,79.583,26640000.0
2007-07-25 17:25:00,79.596,79.639,79.596,79.603,82820000.0
2007-07-25 17:26:00,79.613,79.656,79.61,79.637,60600000.0
2007-07-25 17:27:00,79.599,79.694,79.599,79.62,134170000.0
2007-07-25 17:28:00,79.663,79.663,79.611,79.652,108400000.0
2007-07-25 17:29:00,79.639,79.639,79.578,79.639,95400000.0
2007-07-25 17:30:00,79.593,79.69,79.593,79.69,110080000.0
2007-07-25 17:31:00,79.602,79.67,79.583,79.597,92180000.0
2007-07-25 17:32:00,79.596,79.596,79.561,79.561,100860000.0
2007-07-25 17:33:00,79.572,79.575,79.533,79.539,39910000.0
2007-07-25 17:34:00,79.539,79.563,79.536,79.555,39480000.0
2007-07-25 17:35:00,79.531,79.54,79.502,79.514,24730000.0
2007-07-25 17:36:00,79.539,79.552,79.526,79.552,53250000.0
2007-07-25 17:37:00,79.526,79.568,79.526,79.551,21240000.0
2007-07-25 17:38:00,79.522,79.562,79.522,79.562,51870000.0
2007-07-25 17:39:00,79.563,79.601,79.563,79.601,48220000.0
2007-07-25 17:40:00,79.569,79.592,79.562,79.591,112720000.0
2007-07-25 17:41:00,79.591,79.608,79.586,79.599,82300000.0
2007-07-25 17:42:00,79.572,79.594,79.572,79.587,70090000.0
2007-07-25 17:43:00,79.577,79.589,79.567,79.571,88560000.0
2007-07-25 17:44:00,79.597,79.609,79.588,79.602,140910000.0
2007-07-25 17:45:00,79.614,79.614,79.597,79.602,100250000.0
2007-07-25 17:46:00,79.625,79.632,79.589,79.616,154820000.0
2007-07-25 17:47:00,79.611,79.634,79.611,79.632,113540000.0
2007-07-25 17:48:00,79.6,79.631,79.6,79.62,91760000.0
2007-07-25 17:49:00,79.568,79.625,79.568,79.625,78800000.0
2007-07-25 17:50:00,79.614,79.614,79.587,79.607,94460000.0
2007-07-25 17:51:00,79.59,79.609,79.575,79.583,68280000.0
2007-07-25 17:52:00,79.578,79.605,79.578,79.581,76020000.0
2007-07-25 17:53:00,79.593,79.602,79.571,79.597,71950000.0
2007-07-25 17:54:00,79.584,79.613,79.584,79.613,29530000.0
2007-07-25 17:55:00,79.624,79.628,79.589,79.613,78140000.0
2007-07-25 17:56:00,79.581,79.611,79.579,79.582,77740000.0
2007-07-25 17:57:00,79.59,79.615,79.58,79.603,127490000.0
2007-07-25 17:58:00,79.593,79.593,79.566,79.569,95490000.0
2007-07-25 17:59:00,79.563,79.582,79.563,79.569,99320000.0
2007-07-25 18:00:00,79.562,79.586,79.56,79.56,74360000.0
2007-07-25 18:01:00,79.601,79.601,79.555,79.588,95570000.0
2007-07-25 18:02:00,79.57,79.593,79.563,79.593,51790000.0
2007-07-25 18:03:00,79.586,79.598,79.569,79.582,50580000.0
2007-07-25 18:04:00,79.569,79.583,79.562,79.569,86680000.0
2007-07-25 18:05:00,79.553,79.562,79.547,79.559,79150000.0
2007-07-25 18:06:00,79.53,79.541,79.506,79.526,70960000.0
2007-07-25 18:07:00,79.509,79.537,79.506,79.527,82760000.0
2007-07-25 18:08:00,79.536,79.54,79.516,79.528,54490000.0
2007-07-25 18:09:00,79.543,79.568,79.533,79.564,79220000.0
2007-07-25 18:10:00,79.559,79.58,79.547,79.576,71910000.0
2007-07-25 18:11:00,79.54,79.551,79.532,79.532,39610000.0
2007-07-25 18:12:00,79.543,79.587,79.54,79.585,95930000.0
2007-07-25 18:13:00,79.563,79.566,79.553,79.566,104880000.0
2007-07-25 18:14:00,79.557,79.567,79.534,79.557,85630000.0
2007-07-25 18:15:00,79.54,79.572,79.538,79.572,68920000.0
2007-07-25 18:16:00,79.569,79.57,79.567,79.57,65480000.0
2007-07-25 18:17:00,79.54,79.57,79.536,79.565,79670000.0
2007-07-25 18:18:00,79.553,79.553,79.526,79.551,73080000.0
2007-07-25 18:19:00,79.53,79.553,79.525,79.553,30880000.0
2007-07-25 18:20:00,79.52,79.542,79.515,79.52,46740000.0
2007-07-25 18:21:00,79.535,79.567,79.535,79.558,40600000.0
2007-07-25 18:22:00,79.541,79.571,79.523,79.548,70930000.0
2007-07-25 18:23:00,79.523,79.574,79.523,79.574,90440000.0
2007-07-25 18:24:00,79.535,79.559,79.535,79.549,96950000.0
2007-07-25 18:25:00,79.588,79.609,79.568,79.594,63650000.0
2007-07-25 18:26:00,79.579,79.579,79.569,79.569,124500000.0
2007-07-25 18:27:00,79.587,79.628,79.583,79.602,99900000.0
2007-07-25 18:29:00,79.563,79.593,79.563,79.586,135830000.0
2007-07-25 18:30:00,79.603,79.617,79.585,79.608,117770000.0
2007-07-25 18:31:00,79.597,79.599,79.578,79.595,66670000.0
2007-07-25 18:32:00,79.584,79.614,79.579,79.614,107030000.0
2007-07-25 18:33:00,79.607,79.62,79.576,79.586,144690000.0
2007-07-25 18:34:00,79.574,79.611,79.574,79.597,87510000.0
2007-07-25 18:35:00,79.6,79.6,79.556,79.556,48750000.0
2007-07-25 18:36:00,79.561,79.589,79.557,79.584,125850000.0
2007-07-25 18:37:00,79.58,79.588,79.579,79.588,146970000.0
2007-07-25 18:38:00,79.565,79.59,79.555,79.57,125960000.0
2007-07-25 18:39:00,79.596,79.6,79.575,79.594,79610000.0
2007-07-25 18:40:00,79.563,79.57,79.555,79.563,112560000.0
2007-07-25 18:41:00,79.554,79.575,79.551,79.575,118000000.0
2007-07-25 18:42:00,79.54,79.583,79.54,79.552,73090000.0
2007-07-25 18:43:00,79.544,79.57,79.544,79.57,110970000.0
2007-07-25 18:44:00,79.534,79.544,79.534,79.538,62430000.0
2007-07-25 18:45:00,79.568,79.571,79.539,79.565,53140000.0
2007-07-25 18:46:00,79.575,79.575,79.544,79.566,83350000.0
2007-07-25 18:47:00,79.532,79.564,79.532,79.564,66560000.0
2007-07-25 18:48:00,79.539,79.565,79.539,79.554,139330000.0
2007-07-25 18:49:00,79.536,79.536,79.528,79.535,125710000.0
2007-07-25 18:50:00,79.532,79.562,79.532,79.562,116030000.0
2007-07-25 18:51:00,79.531,79.56,79.531,79.555,122690000.0
2007-07-25 18:52:00,79.519,79.545,79.512,79.52,121810000.0
2007-07-25 18:53:00,79.534,79.565,79.534,79.565,117460000.0
2007-07-25 18:54:00,79.538,79.561,79.534,79.561,10740000.0
2007-07-25 18:55:00,79.553,79.563,79.553,79.563,3420000.0
2007-07-25 18:56:00,79.557,79.577,79.554,79.555,98550000.0
2007-07-25 18:57:00,79.548,79.59,79.548,79.59,53470000.0
2007-07-25 18:58:00,79.569,79.614,79.569,79.614,62420000.0
2007-07-25 18:59:00,79.583,79.613,79.583,79.606,80980000.0
2007-07-25 19:00:00,79.588,79.624,79.588,79.624,68570000.0
2007-07-25 19:01:00,79.624,79.639,79.624,79.629,141880000.0
2007-07-25 19:02:00,79.636,79.636,79.63,79.636,120670000.0
2007-07-25 19:03:00,79.631,79.638,79.629,79.638,116180000.0
2007-07-25 19:05:00,79.588,79.598,79.588,79.596,114200000.0
2007-07-25 19:06:00,79.586,79.621,79.564,79.589,110920000.0
2007-07-25 19:07:00,79.595,79.611,79.595,79.611,3990000.0
2007-07-25 19:08:00,79.603,79.624,79.603,79.624,70080000.0
2007-07-25 19:09:00,79.637,79.638,79.63,79.63,72630000.0
2007-07-25 19:10:00,79.632,79.632,79.605,79.627,68320000.0
2007-07-25 19:11:00,79.591,79.622,79.591,79.6,83120000.0
2007-07-25 19:12:00,79.59,79.621,79.585,79.598,82440000.0
2007-07-25 19:13:00,79.602,79.602,79.557,79.557,40770000.0
2007-07-25 19:14:00,79.574,79.592,79.565,79.577,78450000.0
2007-07-25 19:15:00,79.571,79.605,79.571,79.605,86040000.0
2007-07-25 19:16:00,79.597,79.603,79.569,79.603,98940000.0
2007-07-25 19:17:00,79.57,79.601,79.565,79.572,88550000.0
2007-07-25 19:18:00,79.565,79.599,79.565,79.594,49240000.0
2007-07-25 19:19:00,79.583,79.599,79.576,79.583,92690000.0
2007-07-25 19:20:00,79.573,79.594,79.573,79.594,61660000.0
2007-07-25 19:21:00,79.56,79.616,79.56,79.611,54710000.0
2007-07-25 19:22:00,79.607,79.61,79.607,79.608,35430000.0
2007-07-25 19:23:00,79.613,79.613,79.582,79.582,48200000.0
2007-07-25 19:24:00,79.607,79.607,79.6,79.6,47480000.0
2007-07-25 19:25:00,79.574,79.609,79.574,79.585,85720000.0
2007-07-25 19:27:00,79.636,79.637,79.631,79.632,116900000.0
2007-07-25 19:28:00,79.602,79.629,79.597,79.619,57320000.0
2007-07-25 19:29:00,79.578,79.593,79.57,79.57,115280000.0
2007-07-25 19:30:00,79.579,79.592,79.545,79.545,103300000.0
2007-07-25 19:31:00,79.569,79.585,79.556,79.576,91920000.0
2007-07-25 19:32:00,79.553,79.579,79.553,79.557,119160000.0
2007-07-25 19:33:00,79.565,79.602,79.563,79.602,123670000.0
2007-07-25 19:34:00,79.572,79.603,79.572,79.594,59190000.0
2007-07-25 19:35:00,79.604,79.612,79.572,79.572,137080000.0
2007-07-25 19:36:00,79.597,79.614,79.578,79.613,110950000.0
2007-07-25 19:37:00,79.587,79.587,79.581,79.582,69420000.0
2007-07-25 19:38:00,79.609,79.61,79.582,79.582,40970000.0
2007-07-25 19:39:00,79.572,79.609,79.572,79.604,146010000.0
2007-07-25 19:40:00,79.566,79.569,79.558,79.564,136890000.0
2007-07-25 19:41:00,79.577,79.62,79.577,79.592,111180000.0
2007-07-25 19:42:00,79.583,79.61,79.583,79.591,83390000.0
2007-07-25 19:43:00,79.587,79.619,79.587,79.619,101180000.0
2007-07-25 19:44:00,79.596,79.65,79.596,79.65,116730000.0
2007-07-25 19:45:00,79.64,79.664,79.63,79.65,64740000.0
2007-07-25 19:46:00,79.613,79.649,79.613,79.649,84510000.0
2007-07-25 19:47:00,79.664,79.674,79.646,79.674,45160000.0
2007-07-25 19:48:00,79.662,79.662,79.635,79.656,82990000.0
2007-07-25 19:49:00,79.671,79.671,79.636,79.636,49820000.0
2007-07-25 19:50:00,79.641,79.661,79.629,79.644,109590000.0
2007-07-25 19:51:00,79.61,79.638,79.605,79.619,111190000.0
2007-07-25 19:52:00,79.609,79.64,79.606,79.619,118650000.0
2007-07-25 19:54:00,79.611,79.632,79.601,79.618,115260000.0
2007-07-25 19:55:00,79.637,79.639,79.606,79.606,125920000.0
2007-07-25 19:56:00,79.626,79.632,79.625,79.632,36160000.0
2007-07-25 19:57:00,79.61,79.639,79.61,79.638,100060000.0
2007-07-25 19:59:00,79.61,79.622,79.605,79.607,115800000.0
2007-07-25 20:00:00,79.597,79.608,79.597,79.608,114650000.0
2007-07-25 20:01:00,79.65,79.65,79.603,79.603,115480000.0
2007-07-25 20:02:00,79.629,79.629,79.584,79.587,106310000.0
2007-07-25 20:03:00,79.6,79.629,79.6,79.618,46360000.0
2007-07-25 20:04:00,79.624,79.631,79.624,79.625,30640000.0
2007-07-25 20:05:00,79.58,79.621,79.58,79.621,66010000.0
2007-07-25 20:06:00,79.633,79.64,79.614,79.64,112680000.0
2007-07-25 20:07:00,79.613,79.631,79.603,79.631,74480000.0
2007-07-25 20:08:00,79.625,79.643,79.616,79.643,99520000.0
2007-07-25 20:09:00,79.644,79.644,79.637,79.638,91500000.0
2007-07-25 20:11:00,79.623,79.648,79.623,79.648,72810000.0
2007-07-25 20:12:00,79.645,79.653,79.643,79.649,102410000.0
2007-07-25 20:13:00,79.641,79.652,79.641,79.648,83710000.0
2007-07-25 20:14:00,79.641,79.652,79.636,79.638,48450000.0
2007-07-25 20:15:00,79.632,79.653,79.632,79.653,137710000.0
2007-07-25 20:16:00,79.647,79.647,79.634,79.639,75950000.0
2007-07-25 20:17:00,79.633,79.653,79.633,79.649,81940000.0
2007-07-25 20:18:00,79.656,79.66,79.631,79.656,92430000.0
2007-07-25 20:19:00,79.636,79.671,79.635,79.671,91990000.0
2007-07-25 20:20:00,79.664,79.671,79.642,79.671,106690000.0
2007-07-25 20:21:00,79.664,79.664,79.654,79.654,103440000.0
2007-07-25 20:22:00,79.639,79.671,79.639,79.671,75180000.0
2007-07-25 20:23:00,79.661,79.69,79.661,79.661,56700000.0
2007-07-25 20:24:00,79.665,79.682,79.664,79.682,63980000.0
2007-07-25 20:25:00,79.66,79.679,79.66,79.661,68120000.0
2007-07-25 20:26:00,79.678,79.689,79.678,79.678,98070000.0
2007-07-25 20:27:00,79.672,79.706,79.672,79.703,71460000.0
2007-07-25 20:28:00,79.673,79.701,79.673,79.696,45230000.0
2007-07-25 20:29:00,79.671,79.684,79.658,79.668,66800000.0
2007-07-25 20:30:00,79.665,79.694,79.665,79.694,120590000.0
2007-07-25 20:31:00,79.685,79.685,79.663,79.678,79490000.0
2007-07-25 20:32:00,79.687,79.687,79.68,79.686,54670000.0
2007-07-25 20:33:00,79.681,79.696,79.668,79.693,46550000.0
2007-07-25 20:34:00,79.683,79.699,79.683,79.688,63170000.0
2007-07-25 20:35:00,79.682,79.685,79.672,79.683,79700000.0
2007-07-25 20:36:00,79.679,79.689,79.673,79.685,99140000.0
2007-07-25 20:37:00,79.673,79.695,79.673,79.687,116740000.0
2007-07-25 20:38:00,79.674,79.674,79.651,79.651,117890000.0
2007-07-25 20:39:00,79.668,79.669,79.645,79.657,86310000.0
2007-07-25 20:40:00,79.656,79.675,79.646,79.675,78520000.0
2007-07-25 20:41:00,79.651,79.657,79.649,79.649,65420000.0
2007-07-25 20:42:00,79.656,79.676,79.654,79.676,13240000.0
2007-07-25 20:43:00,79.671,79.683,79.664,79.666,58480000.0
2007-07-25 20:45:00,79.698,79.698,79.69,79.691,78900000.0
2007-07-25 20:46:00,79.687,79.728,79.664,79.728,112140000.0
2007-07-25 20:47:00,79.728,79.762,79.728,79.748,130870000.0
2007-07-25 20:48:00,79.756,79.756,79.734,79.747,142030000.0
2007-07-25 20:49:00,79.736,79.736,79.727,79.727,91740000.0
2007-07-25 20:50:00,79.737,79.759,79.732,79.752,91740000.0
2007-07-25 20:51:00,79.744,79.754,79.731,79.739,21710000.0
2007-07-25 20:52:00,79.736,79.759,79.736,79.759,5300000.0
2007-07-25 20:53:00,79.779,79.783,79.766,79.779,115300000.0
2007-07-25 20:54:00,79.762,79.774,79.762,79.774,59940000.0
2007-07-25 20:55:00,79.756,79.771,79.752,79.756,67940000.0
2007-07-25 20:56:00,79.765,79.773,79.76,79.765,115680000.0
2007-07-25 20:57:00,79.777,79.785,79.77,79.782,169780000.0
2007-07-25 20:58:00,79.775,79.791,79.773,79.779,170770000.0
2007-07-25 20:59:00,79.764,79.784,79.763,79.784,115680000.0
2007-07-25 21:00:00,79.738,79.746,79.733,79.746,71690000.0
2007-07-25 21:01:00,79.772,79.786,79.75,79.786,109880000.0
2007-07-25 21:02:00,79.792,79.828,79.792,79.8,92080000.0
2007-07-25 21:03:00,79.814,79.832,79.804,79.825,106660000.0
2007-07-25 21:04:00,79.784,79.787,79.775,79.775,11090000.0
2007-07-25 21:05:00,79.775,79.793,79.775,79.79,143700000.0
2007-07-25 21:06:00,79.806,79.844,79.798,79.819,112780000.0
2007-07-25 21:07:00,79.809,79.816,79.803,79.814,139810000.0
2007-07-25 21:09:00,79.806,79.843,79.806,79.843,64070000.0
2007-07-25 21:10:00,79.798,79.815,79.798,79.807,58530000.0
2007-07-25 21:11:00,79.817,79.825,79.815,79.816,92600000.0
2007-07-25 21:12:00,79.813,79.855,79.813,79.85,103450000.0
2007-07-25 21:13:00,79.825,79.825,79.818,79.82,5490000.0
2007-07-25 21:14:00,79.807,79.825,79.807,79.825,113400000.0
2007-07-25 21:15:00,79.837,79.85,79.823,79.85,45330000.0
2007-07-25 21:16:00,79.842,79.842,79.796,79.804,126590000.0
2007-07-25 21:17:00,79.788,79.788,79.779,79.78,95280000.0
2007-07-25 21:18:00,79.771,79.81,79.768,79.768,95700000.0
2007-07-25 21:19:00,79.766,79.766,79.751,79.758,82920000.0
2007-07-25 21:21:00,79.807,79.807,79.8,79.8,89230000.0
2007-07-25 21:22:00,79.772,79.778,79.771,79.776,122460000.0
2007-07-25 21:23:00,79.783,79.784,79.778,79.779,89520000.0
2007-07-25 21:24:00,79.773,79.821,79.773,79.821,90520000.0
2007-07-25 21:25:00,79.78,79.787,79.78,79.787,66430000.0
2007-07-25 21:27:00,79.83,79.83,79.818,79.821,86100000.0
2007-07-25 21:28:00,79.769,79.771,79.763,79.769,67500000.0
2007-07-25 21:29:00,79.763,79.769,79.759,79.767,99060000.0
2007-07-25 21:30:00,79.782,79.817,79.777,79.817,105400000.0
2007-07-25 21:31:00,79.804,79.804,79.747,79.747,103810000.0
2007-07-25 21:32:00,79.747,79.754,79.743,79.754,59630000.0
2007-07-25 21:33:00,79.745,79.753,79.723,79.753,80320000.0
2007-07-25 21:34:00,79.718,79.735,79.718,79.735,90280000.0
2007-07-25 21:36:00,79.729,79.765,79.721,79.754,87600000.0
2007-07-25 21:37:00,79.73,79.74,79.726,79.731,85450000.0
2007-07-25 21:38:00,79.726,79.734,79.726,79.73,44240000.0
2007-07-25 21:39:00,79.739,79.758,79.727,79.727,93280000.0
2007-07-25 21:40:00,79.719,79.727,79.718,79.726,115560000.0
2007-07-25 21:42:00,79.743,79.752,79.738,79.741,122970000.0
2007-07-25 21:44:00,79.739,79.74,79.734,79.738,135100000.0
2007-07-25 21:45:00,79.75,79.789,79.75,79.789,88670000.0
2007-07-25 21:46:00,79.79,79.792,79.787,79.787,123910000.0
2007-07-25 21:48:00,79.791,79.8,79.787,79.787,81160000.0
2007-07-25 21:50:00,79.75,79.75,79.744,79.746,85300000.0
2007-07-25 21:51:00,79.741,79.808,79.741,79.805,63630000.0
2007-07-25 21:52:00,79.769,79.77,79.767,79.768,103310000.0
2007-07-25 21:53:00,79.774,79.775,79.764,79.768,79480000.0
2007-07-25 21:54:00,79.763,79.808,79.763,79.764,87900000.0
2007-07-25 21:55:00,79.768,79.768,79.758,79.766,92250000.0
2007-07-25 21:57:00,79.761,79.804,79.761,79.804,105030000.0
2007-07-25 21:58:00,79.755,79.755,79.75,79.75,3380000.0
2007-07-25 21:59:00,79.739,79.747,79.739,79.746,85320000.0
2007-07-25 22:00:00,79.738,79.747,79.738,79.747,88670000.0
2007-07-25 22:01:00,79.795,79.796,79.788,79.789,78660000.0
2007-07-25 22:03:00,79.744,79.772,79.744,79.772,68740000.0
2007-07-25 22:04:00,79.752,79.752,79.752,79.752,4130000.0
2007-07-25 22:06:00,79.736,79.76,79.721,79.73,114820000.0
2007-07-25 22:07:00,79.718,79.727,79.718,79.727,75090000.0
2007-07-25 22:08:00,79.736,79.736,79.729,79.729,60560000.0
2007-07-25 22:09:00,79.723,79.759,79.723,79.759,66040000.0
2007-07-25 22:10:00,79.724,79.724,79.703,79.703,102060000.0
2007-07-25 22:11:00,79.708,79.715,79.699,79.7,145920000.0
2007-07-25 22:12:00,79.712,79.748,79.71,79.745,72750000.0
2007-07-25 22:13:00,79.704,79.707,79.697,79.703,95150000.0
2007-07-25 22:14:00,79.694,79.701,79.678,79.678,94630000.0
2007-07-25 22:15:00,79.671,79.715,79.671,79.715,112910000.0
2007-07-25 22:16:00,79.673,79.684,79.673,79.684,88150000.0
2007-07-25 22:17:00,79.679,79.685,79.671,79.671,53350000.0
2007-07-25 22:18:00,79.685,79.722,79.68,79.722,53270000.0
2007-07-25 22:19:00,79.671,79.677,79.671,79.677,47070000.0
2007-07-25 22:20:00,79.689,79.691,79.687,79.689,73600000.0
2007-07-25 22:21:00,79.727,79.727,79.719,79.72,64280000.0
2007-07-25 22:22:00,79.696,79.698,79.69,79.696,75350000.0
2007-07-25 22:23:00,79.687,79.69,79.687,79.688,88610000.0
2007-07-25 22:24:00,79.709,79.749,79.703,79.74,58210000.0
2007-07-25 22:26:00,79.697,79.704,79.691,79.696,83420000.0
2007-07-25 22:27:00,79.714,79.744,79.714,79.744,77050000.0
2007-07-25 22:29:00,79.695,79.7,79.694,79.698,95600000.0
2007-07-25 22:30:00,79.716,79.749,79.716,79.745,44960000.0
2007-07-25 22:31:00,79.726,79.726,79.719,79.719,49560000.0
2007-07-25 22:32:00,79.728,79.736,79.722,79.736,63440000.0
2007-07-25 22:33:00,79.751,79.777,79.75,79.775,75760000.0
2007-07-25 22:34:00,79.728,79.736,79.717,79.729,67160000.0
2007-07-25 22:36:00,79.788,79.788,79.78,79.78,114390000.0
2007-07-25 22:37:00,79.719,79.72,79.715,79.719,117800000.0
2007-07-25 22:38:00,79.728,79.73,79.725,79.727,79600000.0
2007-07-25 22:39:00,79.721,79.757,79.721,79.721,66280000.0
2007-07-25 22:40:00,79.723,79.734,79.723,79.732,106560000.0
2007-07-25 22:41:00,79.725,79.734,79.722,79.734,96680000.0
2007-07-25 22:42:00,79.767,79.77,79.766,79.769,53550000.0
2007-07-25 22:43:00,79.75,79.756,79.75,79.754,45540000.0
2007-07-25 22:44:00,79.75,79.756,79.744,79.756,44470000.0
2007-07-25 22:45:00,79.776,79.787,79.771,79.787,16360000.0
2007-07-25 22:47:00,79.766,79.768,79.76,79.765,61470000.0
2007-07-25 22:48:00,79.779,79.794,79.766,79.794,32560000.0
2007-07-25 22:49:00,79.771,79.777,79.77,79.77,72070000.0
2007-07-25 22:51:00,79.777,79.784,79.771,79.777,39240000.0
2007-07-25 22:52:00,79.76,79.767,79.76,79.767,40740000.0
2007-07-25 22:53:00,79.755,79.758,79.749,79.756,55110000.0
2007-07-25 22:54:00,79.774,79.814,79.774,79.811,67990000.0
2007-07-25 22:55:00,79.761,79.768,79.761,79.768,102170000.0
2007-07-25 22:56:00,79.757,79.766,79.751,79.759,63280000.0
2007-07-25 22:57:00,79.773,79.819,79.765,79.81,137310000.0
2007-07-25 22:58:00,79.749,79.753,79.737,79.737,105140000.0
2007-07-25 22:59:00,79.747,79.753,79.74,79.749,50530000.0
2007-07-25 23:00:00,79.807,79.808,79.805,79.808,32550000.0
2007-07-25 23:01:00,79.798,79.799,79.795,79.797,40670000.0
2007-07-25 23:02:00,79.762,79.762,79.755,79.757,46440000.0
2007-07-25 23:03:00,79.768,79.787,79.763,79.768,30040000.0
2007-07-25 23:04:00,79.772,79.772,79.764,79.767,13900000.0
2007-07-25 23:05:00,79.756,79.766,79.744,79.766,41420000.0
2007-07-25 23:06:00,79.761,79.793,79.761,79.784,64890000.0
2007-07-25 23:07:00,79.777,79.777,79.769,79.769,45550000.0
2007-07-25 23:08:00,79.775,79.775,79.762,79.768,61140000.0
2007-07-25 23:09:00,79.772,79.8,79.767,79.8,12030000.0
2007-07-25 23:10:00,79.778,79.783,79.771,79.771,35390000.0
2007-07-25 23:11:00,79.778,79.783,79.772,79.772,80940000.0
2007-07-25 23:12:00,79.791,79.811,79.776,79.804,78550000.0
2007-07-25 23:13:00,79.781,79.781,79.751,79.751,43290000.0
2007-07-25 23:14:00,79.757,79.771,79.752,79.764,46210000.0
2007-07-25 23:15:00,79.752,79.766,79.737,79.761,32640000.0
2007-07-25 23:16:00,79.738,79.745,79.737,79.745,24790000.0
2007-07-25 23:18:00,79.742,79.761,79.732,79.756,148110000.0
2007-07-25 23:20:00,79.712,79.712,79.66,79.663,72760000.0
2007-07-25 23:21:00,79.679,79.708,79.679,79.692,123730000.0
2007-07-25 23:22:00,79.681,79.688,79.681,79.687,73320000.0
2007-07-25 23:23:00,79.699,79.699,79.69,79.69,50640000.0
2007-07-25 23:24:00,79.719,79.719,79.718,79.718,33470000.0
2007-07-25 23:26:00,79.699,79.708,79.698,79.708,120840000.0
2007-07-25 23:27:00,79.746,79.746,79.74,79.741,74470000.0
2007-07-25 23:28:00,79.716,79.718,79.716,79.718,4320000.0
2007-07-25 23:29:00,79.705,79.708,79.699,79.707,40850000.0
2007-07-25 23:30:00,79.747,79.747,79.736,79.736,84530000.0
2007-07-25 23:33:00,79.698,79.715,79.693,79.715,61610000.0
2007-07-25 23:35:00,79.698,79.708,79.698,79.705,130010000.0
2007-07-25 23:36:00,79.746,79.747,79.74,79.742,78840000.0
2007-07-25 23:37:00,79.722,79.734,79.722,79.734,5070000.0
2007-07-25 23:38:00,79.728,79.745,79.728,79.733,85080000.0
2007-07-25 23:39:00,79.75,79.774,79.75,79.774,62130000.0
2007-07-25 23:40:00,79.736,79.74,79.736,79.737,108740000.0
2007-07-25 23:41:00,79.749,79.764,79.745,79.759,72510000.0
2007-07-25 23:42:00,79.767,79.773,79.754,79.773,75930000.0
2007-07-25 23:43:00,79.745,79.745,79.705,79.705,74650000.0
2007-07-25 23:44:00,79.704,79.704,79.691,79.691,82960000.0
2007-07-25 23:45:00,79.704,79.731,79.704,79.726,73470000.0
2007-07-25 23:46:00,79.711,79.724,79.711,79.718,69690000.0
2007-07-25 23:48:00,79.714,79.739,79.707,79.736,87540000.0
2007-07-25 23:49:00,79.698,79.701,79.697,79.698,78120000.0
2007-07-25 23:50:00,79.69,79.698,79.69,79.698,78310000.0
2007-07-25 23:51:00,79.745,79.746,79.738,79.738,112720000.0
2007-07-25 23:54:00,79.735,79.737,79.731,79.731,56830000.0
2007-07-25 23:56:00,79.689,79.69,79.687,79.689,83830000.0
2007-07-25 23:57:00,79.701,79.713,79.693,79.707,53960000.0
2007-07-25 23:58:00,79.698,79.699,79.697,79.698,22930000.0
2007-07-26 00:00:00,79.707,79.723,79.701,79.723,45550000.0
2007-07-26 00:01:00,79.713,79.713,79.7,79.7,101130000.0
2007-07-26 00:02:00,79.708,79.711,79.706,79.707,129400000.0
2007-07-26 00:03:00,79.723,79.74,79.716,79.74,63830000.0
2007-07-26 00:04:00,79.717,79.725,79.717,79.725,57320000.0
2007-07-26 00:05:00,79.72,79.727,79.715,79.715,64920000.0
2007-07-26 00:06:00,79.726,79.75,79.724,79.745,108550000.0
2007-07-26 00:07:00,79.717,79.719,79.717,79.718,43560000.0
2007-07-26 00:08:00,79.712,79.75,79.708,79.721,51970000.0
2007-07-26 00:09:00,79.749,79.75,79.748,79.75,58850000.0
2007-07-26 00:11:00,79.709,79.71,79.706,79.709,84240000.0
2007-07-26 00:12:00,79.748,79.749,79.745,79.749,52170000.0
2007-07-26 00:14:00,79.721,79.736,79.721,79.736,57250000.0
2007-07-26 00:15:00,79.749,79.766,79.739,79.766,59840000.0
2007-07-26 00:16:00,79.736,79.745,79.736,79.744,39880000.0
2007-07-26 00:17:00,79.737,79.746,79.736,79.736,46060000.0
2007-07-26 00:18:00,79.729,79.748,79.721,79.721,106110000.0
2007-07-26 00:20:00,79.709,79.717,79.707,79.708,107420000.0
2007-07-26 00:21:00,79.738,79.739,79.737,79.738,75560000.0
2007-07-26 00:24:00,79.705,79.74,79.705,79.735,50290000.0
2007-07-26 00:26:00,79.696,79.696,79.687,79.687,131720000.0
2007-07-26 00:27:00,79.705,79.708,79.705,79.708,47790000.0
2007-07-26 00:30:00,79.675,79.675,79.668,79.668,24420000.0
2007-07-26 00:31:00,79.68,79.686,79.68,79.68,73620000.0
2007-07-26 00:32:00,79.668,79.67,79.667,79.669,61320000.0
2007-07-26 00:33:00,79.709,79.71,79.706,79.707,120150000.0
2007-07-26 00:35:00,79.656,79.659,79.656,79.659,75640000.0
2007-07-26 00:36:00,79.648,79.682,79.644,79.674,104830000.0
2007-07-26 00:38:00,79.67,79.676,79.663,79.667,102900000.0
2007-07-26 00:39:00,79.675,79.693,79.674,79.693,38210000.0
2007-07-26 00:40:00,79.688,79.689,79.686,79.689,38550000.0
2007-07-26 00:41:00,79.697,79.697,79.69,79.695,22210000.0
2007-07-26 00:42:00,79.715,79.768,79.711,79.76,53130000.0
2007-07-26 00:43:00,79.725,79.727,79.721,79.721,18460000.0
2007-07-26 00:44:00,79.726,79.726,79.719,79.726,46450000.0
2007-07-26 00:45:00,79.72,79.759,79.72,79.758,44670000.0
2007-07-26 00:46:00,79.721,79.727,79.718,79.718,107340000.0
2007-07-26 00:47:00,79.726,79.727,79.721,79.721,82120000.0
2007-07-26 00:48:00,79.757,79.757,79.752,79.752,7550000.0
2007-07-26 00:49:00,79.704,79.707,79.699,79.707,90990000.0
2007-07-26 00:51:00,79.715,79.715,79.709,79.713,95730000.0
2007-07-26 00:52:00,79.707,79.717,79.707,79.717,148960000.0
2007-07-26 00:53:00,79.709,79.71,79.705,79.706,106920000.0
2007-07-26 00:54:00,79.702,79.73,79.702,79.704,81660000.0
2007-07-26 00:55:00,79.707,79.708,79.702,79.707,77290000.0
2007-07-26 00:56:00,79.698,79.698,79.69,79.69,88350000.0
2007-07-26 00:57:00,79.683,79.714,79.683,79.714,68000000.0
2007-07-26 00:58:00,79.695,79.733,79.695,79.733,75550000.0
2007-07-26 00:59:00,79.746,79.746,79.73,79.731,74560000.0
2007-07-26 01:00:00,79.739,79.761,79.733,79.758,27880000.0
2007-07-26 01:01:00,79.746,79.746,79.739,79.739,73740000.0
2007-07-26 01:02:00,79.745,79.747,79.74,79.741,68620000.0
2007-07-26 01:03:00,79.768,79.77,79.765,79.767,119820000.0
2007-07-26 01:05:00,79.729,79.737,79.729,79.736,86720000.0
2007-07-26 01:06:00,79.733,79.762,79.733,79.756,81180000.0
2007-07-26 01:07:00,79.73,79.736,79.73,79.736,85020000.0
2007-07-26 01:08:00,79.728,79.733,79.72,79.72,51650000.0
2007-07-26 01:09:00,79.746,79.746,79.739,79.739,47760000.0
2007-07-26 01:12:00,79.758,79.758,79.748,79.748,64540000.0
2007-07-26 01:13:00,79.71,79.717,79.71,79.716,81060000.0
2007-07-26 01:15:00,79.755,79.756,79.75,79.75,68720000.0
2007-07-26 01:16:00,79.729,79.735,79.722,79.735,59690000.0
2007-07-26 01:17:00,79.731,79.737,79.731,79.737,38770000.0
2007-07-26 01:18:00,79.725,79.772,79.725,79.761,96030000.0
2007-07-26 01:20:00,79.735,79.737,79.73,79.732,92560000.0
2007-07-26 01:21:00,79.738,79.764,79.731,79.74,67740000.0
2007-07-26 01:22:00,79.73,79.738,79.73,79.733,52700000.0
2007-07-26 01:23:00,79.738,79.739,79.736,79.739,78570000.0
2007-07-26 01:24:00,79.731,79.762,79.731,79.736,72270000.0
2007-07-26 01:25:00,79.736,79.736,79.721,79.721,30330000.0
2007-07-26 01:26:00,79.728,79.729,79.727,79.728,45590000.0
2007-07-26 01:27:00,79.737,79.758,79.727,79.754,39760000.0
2007-07-26 01:28:00,79.735,79.735,79.725,79.735,63270000.0
2007-07-26 01:30:00,79.729,79.741,79.723,79.738,84780000.0
2007-07-26 01:33:00,79.758,79.76,79.756,79.758,92790000.0
2007-07-26 01:34:00,79.728,79.731,79.727,79.728,84810000.0
2007-07-26 01:35:00,79.719,79.722,79.716,79.717,119800000.0
2007-07-26 01:36:00,79.757,79.757,79.75,79.751,6200000.0
2007-07-26 01:38:00,79.729,79.73,79.726,79.727,96830000.0
2007-07-26 01:39:00,79.744,79.761,79.744,79.758,160730000.0
2007-07-26 01:40:00,79.73,79.737,79.73,79.737,101510000.0
2007-07-26 01:41:00,79.747,79.749,79.741,79.741,54860000.0
2007-07-26 01:42:00,79.767,79.769,79.766,79.768,128260000.0
2007-07-26 01:43:00,79.746,79.749,79.741,79.741,149000000.0
2007-07-26 01:44:00,79.751,79.756,79.742,79.742,144680000.0
2007-07-26 01:45:00,79.753,79.791,79.753,79.784,95360000.0
2007-07-26 01:46:00,79.766,79.766,79.749,79.753,119520000.0
2007-07-26 01:47:00,79.765,79.782,79.764,79.778,125180000.0
2007-07-26 01:48:00,79.773,79.793,79.773,79.793,13330000.0
2007-07-26 01:51:00,79.793,79.813,79.785,79.813,61280000.0
2007-07-26 01:53:00,79.808,79.81,79.807,79.809,92300000.0
2007-07-26 01:54:00,79.807,79.842,79.807,79.834,170730000.0
2007-07-26 01:56:00,79.788,79.794,79.778,79.788,128280000.0
2007-07-26 01:57:00,79.8,79.813,79.796,79.813,157520000.0
2007-07-26 01:58:00,79.795,79.8,79.79,79.796,135130000.0
2007-07-26 02:00:00,79.817,79.839,79.817,79.839,17120000.0
2007-07-26 02:01:00,79.802,79.803,79.802,79.803,4170000.0
2007-07-26 02:02:00,79.79,79.798,79.79,79.791,152160000.0
2007-07-26 02:03:00,79.802,79.827,79.799,79.827,141610000.0
2007-07-26 02:05:00,79.786,79.791,79.786,79.788,146810000.0
2007-07-26 02:06:00,79.765,79.765,79.689,79.726,134700000.0
2007-07-26 02:08:00,79.709,79.71,79.704,79.71,129820000.0
2007-07-26 02:09:00,79.726,79.733,79.713,79.733,19150000.0
2007-07-26 02:10:00,79.703,79.703,79.693,79.693,84540000.0
2007-07-26 02:11:00,79.699,79.702,79.687,79.693,119730000.0
2007-07-26 02:12:00,79.707,79.73,79.704,79.727,145920000.0
2007-07-26 02:13:00,79.717,79.723,79.711,79.716,85120000.0
2007-07-26 02:14:00,79.729,79.734,79.722,79.731,105990000.0
2007-07-26 02:15:00,79.73,79.76,79.722,79.754,65020000.0
2007-07-26 02:16:00,79.75,79.756,79.742,79.742,63460000.0
2007-07-26 02:17:00,79.746,79.746,79.74,79.746,97230000.0
2007-07-26 02:18:00,79.74,79.78,79.74,79.776,79620000.0
2007-07-26 02:19:00,79.752,79.762,79.749,79.755,156670000.0
2007-07-26 02:21:00,79.77,79.79,79.764,79.784,119010000.0
2007-07-26 02:22:00,79.748,79.758,79.748,79.758,128130000.0
2007-07-26 02:23:00,79.764,79.769,79.762,79.762,133850000.0
2007-07-26 02:24:00,79.755,79.78,79.755,79.776,132860000.0
2007-07-26 02:25:00,79.737,79.743,79.734,79.74,17840000.0
2007-07-26 02:26:00,79.731,79.744,79.731,79.737,107660000.0
2007-07-26 02:27:00,79.735,79.768,79.732,79.732,145970000.0
2007-07-26 02:28:00,79.737,79.746,79.737,79.741,143780000.0
2007-07-26 02:29:00,79.75,79.756,79.75,79.756,86420000.0
2007-07-26 02:30:00,79.75,79.771,79.742,79.767,118240000.0
2007-07-26 02:31:00,79.742,79.747,79.74,79.74,160980000.0
2007-07-26 02:32:00,79.746,79.747,79.741,79.747,100060000.0
2007-07-26 02:33:00,79.787,79.787,79.78,79.78,59450000.0
2007-07-26 02:34:00,79.739,79.745,79.739,79.745,128360000.0
2007-07-26 02:36:00,79.767,79.8,79.767,79.792,159580000.0
2007-07-26 02:37:00,79.749,79.755,79.749,79.75,92100000.0
2007-07-26 02:38:00,79.759,79.762,79.747,79.752,123570000.0
2007-07-26 02:39:00,79.797,79.797,79.785,79.791,137710000.0
2007-07-26 02:41:00,79.768,79.776,79.766,79.766,109440000.0
2007-07-26 02:42:00,79.777,79.807,79.777,79.783,62630000.0
2007-07-26 02:43:00,79.787,79.787,79.771,79.771,58420000.0
2007-07-26 02:44:00,79.78,79.795,79.77,79.795,86740000.0
2007-07-26 02:45:00,79.79,79.809,79.787,79.805,81790000.0
2007-07-26 02:46:00,79.798,79.802,79.787,79.794,156940000.0
2007-07-26 02:47:00,79.789,79.797,79.789,79.79,135050000.0
2007-07-26 02:48:00,79.783,79.81,79.783,79.791,118880000.0
2007-07-26 02:50:00,79.777,79.795,79.777,79.795,148120000.0
2007-07-26 02:51:00,79.799,79.832,79.799,79.826,125090000.0
2007-07-26 02:52:00,79.788,79.788,79.788,79.788,1920000.0
2007-07-26 02:53:00,79.798,79.799,79.796,79.798,92760000.0
2007-07-26 02:54:00,79.819,79.82,79.816,79.817,119380000.0
2007-07-26 02:55:00,79.788,79.796,79.782,79.796,171220000.0
2007-07-26 02:56:00,79.804,79.804,79.793,79.798,96500000.0
2007-07-26 02:57:00,79.795,79.831,79.795,79.814,58070000.0
2007-07-26 02:58:00,79.807,79.809,79.805,79.808,135410000.0
2007-07-26 02:59:00,79.819,79.841,79.814,79.822,153700000.0
2007-07-26 03:00:00,79.833,79.85,79.823,79.836,165090000.0
2007-07-26 03:01:00,79.847,79.876,79.84,79.859,98740000.0
2007-07-26 03:02:00,79.873,79.883,79.823,79.839,123380000.0
2007-07-26 03:03:00,79.814,79.833,79.794,79.833,138810000.0
2007-07-26 03:04:00,79.8,79.83,79.79,79.798,90970000.0
2007-07-26 03:05:00,79.796,79.855,79.796,79.833,105760000.0
2007-07-26 03:06:00,79.802,79.838,79.802,79.821,58330000.0
2007-07-26 03:07:00,79.85,79.86,79.829,79.848,58980000.0
2007-07-26 03:08:00,79.81,79.842,79.805,79.805,89130000.0
2007-07-26 03:09:00,79.807,79.831,79.795,79.825,88520000.0
2007-07-26 03:10:00,79.799,79.831,79.799,79.831,157090000.0
2007-07-26 03:11:00,79.824,79.825,79.795,79.799,138360000.0
2007-07-26 03:12:00,79.819,79.833,79.812,79.833,131130000.0
2007-07-26 03:13:00,79.842,79.859,79.819,79.84,143100000.0
2007-07-26 03:14:00,79.798,79.819,79.784,79.784,140150000.0
2007-07-26 03:15:00,79.793,79.83,79.793,79.828,127560000.0
2007-07-26 03:16:00,79.786,79.808,79.783,79.808,13970000.0
2007-07-26 03:17:00,79.772,79.823,79.768,79.818,115420000.0
2007-07-26 03:18:00,79.789,79.821,79.789,79.816,66180000.0
2007-07-26 03:19:00,79.825,79.828,79.785,79.823,61900000.0
2007-07-26 03:20:00,79.79,79.809,79.774,79.789,102610000.0
2007-07-26 03:21:00,79.78,79.803,79.774,79.774,86840000.0
2007-07-26 03:22:00,79.779,79.803,79.758,79.803,163510000.0
2007-07-26 03:23:00,79.792,79.823,79.792,79.823,149200000.0
2007-07-26 03:24:00,79.804,79.812,79.782,79.812,131130000.0
2007-07-26 03:25:00,79.771,79.791,79.764,79.769,136240000.0
2007-07-26 03:26:00,79.795,79.802,79.769,79.802,140010000.0
2007-07-26 03:27:00,79.793,79.86,79.789,79.814,137290000.0
2007-07-26 03:28:00,79.804,79.826,79.804,79.804,19000000.0
2007-07-26 03:29:00,79.811,79.84,79.805,79.84,140940000.0
2007-07-26 03:30:00,79.808,79.839,79.801,79.835,131220000.0
2007-07-26 03:31:00,79.805,79.818,79.785,79.785,16460000.0
2007-07-26 03:32:00,79.792,79.816,79.786,79.808,113640000.0
2007-07-26 03:33:00,79.807,79.824,79.806,79.817,69790000.0
2007-07-26 03:34:00,79.817,79.817,79.786,79.788,56370000.0
2007-07-26 03:35:00,79.78,79.787,79.78,79.787,95070000.0
2007-07-26 03:36:00,79.783,79.827,79.783,79.821,80840000.0
2007-07-26 03:37:00,79.784,79.821,79.784,79.821,159770000.0
2007-07-26 03:38:00,79.789,79.797,79.789,79.795,149950000.0
2007-07-26 03:39:00,79.808,79.811,79.804,79.808,145140000.0
2007-07-26 03:40:00,79.807,79.813,79.796,79.801,133700000.0
2007-07-26 03:41:00,79.79,79.814,79.79,79.814,139980000.0
2007-07-26 03:42:00,79.802,79.819,79.799,79.81,125450000.0
2007-07-26 03:43:00,79.779,79.786,79.779,79.78,14260000.0
2007-07-26 03:44:00,79.783,79.783,79.741,79.741,125190000.0
2007-07-26 03:45:00,79.752,79.782,79.752,79.775,65990000.0
2007-07-26 03:46:00,79.76,79.76,79.757,79.758,63940000.0
2007-07-26 03:47:00,79.788,79.788,79.78,79.78,98640000.0
2007-07-26 03:48:00,79.786,79.786,79.754,79.754,79850000.0
2007-07-26 03:49:00,79.759,79.773,79.74,79.773,154790000.0
2007-07-26 03:50:00,79.768,79.77,79.765,79.768,139520000.0
2007-07-26 03:51:00,79.753,79.772,79.753,79.768,141710000.0
2007-07-26 03:52:00,79.743,79.773,79.743,79.743,141960000.0
2007-07-26 03:53:00,79.763,79.77,79.743,79.743,130660000.0
2007-07-26 03:54:00,79.76,79.76,79.704,79.755,134580000.0
2007-07-26 03:55:00,79.711,79.754,79.711,79.754,16040000.0
2007-07-26 03:56:00,79.715,79.762,79.715,79.74,155440000.0
2007-07-26 03:57:00,79.762,79.762,79.717,79.748,127560000.0
2007-07-26 03:58:00,79.711,79.745,79.711,79.745,144500000.0
2007-07-26 03:59:00,79.727,79.737,79.714,79.737,136230000.0
2007-07-26 04:00:00,79.754,79.758,79.75,79.75,136830000.0
2007-07-26 04:01:00,79.703,79.714,79.703,79.714,10320000.0
2007-07-26 04:02:00,79.746,79.761,79.713,79.713,84890000.0
2007-07-26 04:03:00,79.735,79.735,79.692,79.692,157990000.0
2007-07-26 04:04:00,79.683,79.709,79.683,79.706,152770000.0
2007-07-26 04:05:00,79.701,79.713,79.691,79.705,135580000.0
2007-07-26 04:06:00,79.718,79.745,79.698,79.732,130350000.0
2007-07-26 04:08:00,79.702,79.721,79.702,79.72,130220000.0
2007-07-26 04:09:00,79.717,79.729,79.706,79.729,17690000.0
2007-07-26 04:10:00,79.7,79.708,79.699,79.701,153050000.0
2007-07-26 04:11:00,79.707,79.714,79.7,79.714,130490000.0
2007-07-26 04:12:00,79.732,79.732,79.704,79.711,135670000.0
2007-07-26 04:13:00,79.7,79.713,79.694,79.694,133240000.0
2007-07-26 04:14:00,79.698,79.717,79.684,79.684,137330000.0
2007-07-26 04:15:00,79.692,79.702,79.67,79.697,21380000.0
2007-07-26 04:16:00,79.68,79.68,79.665,79.665,4690000.0
2007-07-26 04:17:00,79.664,79.67,79.645,79.659,136600000.0
2007-07-26 04:18:00,79.665,79.706,79.665,79.692,15950000.0
2007-07-26 04:19:00,79.69,79.69,79.663,79.667,10520000.0
2007-07-26 04:20:00,79.678,79.7,79.673,79.673,62160000.0
2007-07-26 04:21:00,79.682,79.701,79.676,79.701,139310000.0
2007-07-26 04:22:00,79.672,79.701,79.672,79.674,169210000.0
2007-07-26 04:23:00,79.699,79.699,79.675,79.68,156430000.0
2007-07-26 04:24:00,79.673,79.698,79.673,79.696,99650000.0
2007-07-26 04:25:00,79.691,79.707,79.689,79.701,136830000.0
2007-07-26 04:26:00,79.676,79.717,79.676,79.706,130490000.0
2007-07-26 04:27:00,79.68,79.701,79.68,79.686,86080000.0
2007-07-26 04:30:00,79.728,79.728,79.72,79.72,62730000.0
2007-07-26 04:31:00,79.684,79.734,79.684,79.734,84960000.0
2007-07-26 04:32:00,79.716,79.724,79.711,79.72,78340000.0
2007-07-26 04:33:00,79.745,79.751,79.721,79.743,161170000.0
2007-07-26 04:34:00,79.773,79.773,79.722,79.722,133220000.0
2007-07-26 04:35:00,79.726,79.727,79.719,79.721,123650000.0
2007-07-26 04:36:00,79.742,79.756,79.742,79.748,137650000.0
2007-07-26 04:37:00,79.726,79.729,79.718,79.718,139250000.0
2007-07-26 04:38:00,79.727,79.733,79.713,79.73,141760000.0
2007-07-26 04:39:00,79.694,79.715,79.694,79.709,16370000.0
2007-07-26 04:41:00,79.703,79.725,79.703,79.725,65570000.0
2007-07-26 04:42:00,79.717,79.733,79.694,79.694,86550000.0
2007-07-26 04:43:00,79.707,79.714,79.682,79.682,80320000.0
2007-07-26 04:44:00,79.688,79.69,79.687,79.688,35970000.0
2007-07-26 04:45:00,79.68,79.711,79.68,79.706,52570000.0
2007-07-26 04:47:00,79.683,79.712,79.683,79.699,67810000.0
2007-07-26 04:48:00,79.726,79.736,79.711,79.736,101740000.0
2007-07-26 04:49:00,79.699,79.707,79.699,79.7,96680000.0
2007-07-26 04:50:00,79.709,79.71,79.707,79.709,62450000.0
2007-07-26 04:51:00,79.723,79.743,79.723,79.737,121940000.0
2007-07-26 04:52:00,79.748,79.75,79.746,79.749,111690000.0
2007-07-26 04:54:00,79.713,79.742,79.713,79.742,134250000.0
2007-07-26 04:55:00,79.746,79.75,79.743,79.748,130920000.0
2007-07-26 04:56:00,79.739,79.746,79.739,79.741,73010000.0
2007-07-26 04:57:00,79.715,79.742,79.715,79.742,105640000.0
2007-07-26 04:58:00,79.75,79.752,79.745,79.749,156510000.0
2007-07-26 04:59:00,79.733,79.751,79.733,79.741,88280000.0
2007-07-26 05:00:00,79.734,79.762,79.734,79.758,58400000.0
2007-07-26 05:02:00,79.738,79.74,79.736,79.739,145310000.0
2007-07-26 05:03:00,79.767,79.767,79.751,79.751,145580000.0
2007-07-26 05:04:00,79.752,79.752,79.726,79.73,83550000.0
2007-07-26 05:05:00,79.72,79.731,79.715,79.722,110530000.0
2007-07-26 05:06:00,79.752,79.759,79.747,79.751,119890000.0
2007-07-26 05:09:00,79.764,79.769,79.764,79.768,55100000.0
2007-07-26 05:11:00,79.718,79.72,79.716,79.717,78630000.0
2007-07-26 05:12:00,79.74,79.746,79.739,79.741,81640000.0
2007-07-26 05:13:00,79.71,79.734,79.71,79.732,147100000.0
2007-07-26 05:14:00,79.722,79.722,79.702,79.708,134260000.0
2007-07-26 05:15:00,79.73,79.745,79.73,79.738,132870000.0
2007-07-26 05:16:00,79.7,79.723,79.7,79.723,133940000.0
2007-07-26 05:17:00,79.701,79.729,79.701,79.726,126280000.0
2007-07-26 05:18:00,79.702,79.735,79.702,79.735,116960000.0
2007-07-26 05:19:00,79.724,79.724,79.724,79.724,1320000.0
2007-07-26 05:21:00,79.737,79.737,79.729,79.73,108200000.0
2007-07-26 05:22:00,79.73,79.738,79.73,79.738,71220000.0
2007-07-26 05:24:00,79.755,79.756,79.749,79.75,119950000.0
2007-07-26 05:26:00,79.718,79.722,79.716,79.716,153760000.0
2007-07-26 05:27:00,79.746,79.75,79.743,79.749,140540000.0
2007-07-26 05:28:00,79.707,79.709,79.706,79.708,79520000.0
2007-07-26 05:30:00,79.716,79.719,79.711,79.712,152820000.0
2007-07-26 05:31:00,79.718,79.72,79.716,79.719,93090000.0
2007-07-26 05:32:00,79.711,79.716,79.709,79.711,48770000.0
2007-07-26 05:33:00,79.737,79.737,79.728,79.728,123720000.0
2007-07-26 05:34:00,79.718,79.72,79.716,79.719,142800000.0
2007-07-26 05:35:00,79.744,79.744,79.711,79.738,147760000.0
2007-07-26 05:36:00,79.719,79.75,79.715,79.748,81220000.0
2007-07-26 05:38:00,79.722,79.738,79.718,79.731,128550000.0
2007-07-26 05:39:00,79.726,79.75,79.726,79.744,80950000.0
2007-07-26 05:41:00,79.733,79.765,79.732,79.765,69260000.0
2007-07-26 05:42:00,79.76,79.774,79.753,79.766,60470000.0
2007-07-26 05:43:00,79.751,79.76,79.745,79.75,101160000.0
2007-07-26 05:44:00,79.74,79.756,79.74,79.742,74190000.0
2007-07-26 05:45:00,79.777,79.778,79.766,79.767,153900000.0
2007-07-26 05:47:00,79.73,79.754,79.73,79.754,123420000.0
2007-07-26 05:48:00,79.751,79.765,79.751,79.765,127860000.0
2007-07-26 05:49:00,79.739,79.763,79.739,79.763,130440000.0
2007-07-26 05:50:00,79.777,79.777,79.769,79.772,128590000.0
2007-07-26 05:51:00,79.768,79.768,79.748,79.748,7550000.0
2007-07-26 05:52:00,79.751,79.756,79.742,79.756,8500000.0
2007-07-26 05:53:00,79.741,79.751,79.727,79.751,150580000.0
2007-07-26 05:54:00,79.753,79.779,79.744,79.744,83200000.0
2007-07-26 05:55:00,79.757,79.76,79.736,79.742,124530000.0
2007-07-26 05:56:00,79.732,79.764,79.725,79.764,130510000.0
2007-07-26 05:57:00,79.762,79.791,79.75,79.791,88420000.0
2007-07-26 05:58:00,79.748,79.761,79.748,79.752,108720000.0
2007-07-26 05:59:00,79.747,79.76,79.747,79.75,57590000.0
2007-07-26 06:00:00,79.767,79.79,79.767,79.786,60390000.0
2007-07-26 06:02:00,79.747,79.75,79.747,79.749,78370000.0
2007-07-26 06:03:00,79.778,79.782,79.772,79.776,152040000.0
2007-07-26 06:05:00,79.766,79.766,79.74,79.744,128370000.0
2007-07-26 06:06:00,79.731,79.757,79.728,79.755,124250000.0
2007-07-26 06:08:00,79.736,79.739,79.73,79.733,129690000.0
2007-07-26 06:09:00,79.737,79.76,79.733,79.756,15020000.0
2007-07-26 06:10:00,79.732,79.75,79.732,79.75,118110000.0
2007-07-26 06:11:00,79.747,79.771,79.743,79.743,61690000.0
2007-07-26 06:12:00,79.75,79.772,79.746,79.765,65320000.0
2007-07-26 06:13:00,79.755,79.79,79.746,79.777,106800000.0
2007-07-26 06:14:00,79.75,79.756,79.748,79.748,89070000.0
2007-07-26 06:15:00,79.756,79.78,79.744,79.772,159900000.0
2007-07-26 06:16:00,79.763,79.792,79.76,79.76,146280000.0
2007-07-26 06:17:00,79.773,79.799,79.773,79.781,133170000.0
2007-07-26 06:18:00,79.817,79.817,79.81,79.811,135790000.0
2007-07-26 06:19:00,79.787,79.813,79.782,79.805,135850000.0
2007-07-26 06:21:00,79.788,79.802,79.782,79.802,15400000.0
2007-07-26 06:22:00,79.789,79.801,79.784,79.788,112110000.0
2007-07-26 06:23:00,79.804,79.804,79.783,79.783,94540000.0
2007-07-26 06:24:00,79.791,79.811,79.787,79.806,66130000.0
2007-07-26 06:25:00,79.786,79.789,79.78,79.78,91730000.0
2007-07-26 06:26:00,79.794,79.821,79.788,79.821,138740000.0
2007-07-26 06:27:00,79.796,79.835,79.796,79.83,116050000.0
2007-07-26 06:28:00,79.8,79.819,79.795,79.816,170900000.0
2007-07-26 06:29:00,79.797,79.821,79.782,79.782,117310000.0
2007-07-26 06:30:00,79.789,79.822,79.789,79.801,89940000.0
2007-07-26 06:31:00,79.789,79.802,79.781,79.781,83130000.0
2007-07-26 06:32:00,79.793,79.793,79.768,79.769,100190000.0
2007-07-26 06:33:00,79.785,79.809,79.775,79.806,67930000.0
2007-07-26 06:34:00,79.776,79.799,79.776,79.799,85860000.0
2007-07-26 06:35:00,79.781,79.802,79.775,79.784,79640000.0
2007-07-26 06:36:00,79.773,79.801,79.773,79.795,33700000.0
2007-07-26 06:37:00,79.759,79.772,79.758,79.772,84150000.0
2007-07-26 06:38:00,79.741,79.762,79.74,79.744,81890000.0
2007-07-26 06:39:00,79.768,79.781,79.766,79.781,125080000.0
2007-07-26 06:40:00,79.75,79.773,79.75,79.76,95080000.0
2007-07-26 06:41:00,79.793,79.793,79.762,79.762,101810000.0
2007-07-26 06:42:00,79.772,79.773,79.738,79.773,83470000.0
2007-07-26 06:43:00,79.749,79.764,79.744,79.764,88570000.0
2007-07-26 06:44:00,79.741,79.765,79.729,79.765,53220000.0
2007-07-26 06:45:00,79.752,79.756,79.73,79.751,43640000.0
2007-07-26 06:46:00,79.732,79.75,79.726,79.747,90000000.0
2007-07-26 06:47:00,79.731,79.755,79.731,79.755,88450000.0
2007-07-26 06:48:00,79.719,79.739,79.709,79.732,74250000.0
2007-07-26 06:49:00,79.705,79.741,79.705,79.726,77410000.0
2007-07-26 06:50:00,79.716,79.719,79.695,79.699,66900000.0
2007-07-26 06:51:00,79.733,79.75,79.733,79.746,73160000.0
2007-07-26 06:52:00,79.696,79.723,79.696,79.723,80230000.0
2007-07-26 06:54:00,79.758,79.76,79.756,79.759,114750000.0
2007-07-26 06:56:00,79.736,79.737,79.731,79.731,93480000.0
2007-07-26 06:57:00,79.712,79.762,79.712,79.762,69980000.0
2007-07-26 06:58:00,79.719,79.719,79.712,79.712,63780000.0
2007-07-26 06:59:00,79.716,79.726,79.703,79.726,83710000.0
2007-07-26 07:00:00,79.714,79.767,79.714,79.765,73020000.0
2007-07-26 07:02:00,79.701,79.726,79.701,79.726,47850000.0
2007-07-26 07:03:00,79.715,79.76,79.715,79.739,39130000.0
2007-07-26 07:04:00,79.744,79.744,79.699,79.7,71120000.0
2007-07-26 07:05:00,79.712,79.74,79.712,79.715,85960000.0
2007-07-26 07:06:00,79.74,79.746,79.74,79.74,99640000.0
2007-07-26 07:07:00,79.736,79.742,79.715,79.736,58960000.0
2007-07-26 07:08:00,79.749,79.75,79.746,79.748,114260000.0
2007-07-26 07:09:00,79.723,79.754,79.723,79.747,105020000.0
2007-07-26 07:11:00,79.709,79.724,79.705,79.722,133140000.0
2007-07-26 07:12:00,79.712,79.75,79.712,79.748,122210000.0
2007-07-26 07:13:00,79.72,79.744,79.714,79.744,74280000.0
2007-07-26 07:14:00,79.734,79.734,79.702,79.724,103420000.0
2007-07-26 07:15:00,79.738,79.749,79.738,79.741,140710000.0
2007-07-26 07:16:00,79.721,79.729,79.721,79.729,91630000.0
2007-07-26 07:17:00,79.718,79.721,79.718,79.719,48280000.0
2007-07-26 07:18:00,79.723,79.732,79.698,79.732,115990000.0
2007-07-26 07:19:00,79.69,79.697,79.689,79.69,140010000.0
2007-07-26 07:20:00,79.696,79.701,79.688,79.69,129990000.0
2007-07-26 07:21:00,79.695,79.71,79.672,79.679,91000000.0
2007-07-26 07:22:00,79.669,79.682,79.658,79.669,101050000.0
2007-07-26 07:23:00,79.648,79.656,79.634,79.634,117340000.0
2007-07-26 07:24:00,79.641,79.675,79.636,79.668,74890000.0
2007-07-26 07:25:00,79.643,79.672,79.643,79.654,96780000.0
2007-07-26 07:26:00,79.665,79.679,79.652,79.676,55760000.0
2007-07-26 07:27:00,79.642,79.664,79.642,79.648,52890000.0
2007-07-26 07:28:00,79.643,79.663,79.643,79.663,77650000.0
2007-07-26 07:29:00,79.653,79.672,79.644,79.644,71410000.0
2007-07-26 07:30:00,79.653,79.681,79.639,79.669,137320000.0
2007-07-26 07:32:00,79.659,79.698,79.659,79.698,110640000.0
2007-07-26 07:33:00,79.675,79.705,79.675,79.705,113700000.0
2007-07-26 07:34:00,79.671,79.704,79.671,79.704,121690000.0
2007-07-26 07:35:00,79.688,79.698,79.687,79.698,104160000.0
2007-07-26 07:36:00,79.675,79.7,79.675,79.696,19910000.0
2007-07-26 07:37:00,79.707,79.707,79.68,79.68,29170000.0
2007-07-26 07:38:00,79.693,79.722,79.693,79.7,85970000.0
2007-07-26 07:39:00,79.733,79.733,79.705,79.726,79720000.0
2007-07-26 07:40:00,79.709,79.726,79.675,79.706,137990000.0
2007-07-26 07:41:00,79.685,79.69,79.68,79.68,95240000.0
2007-07-26 07:42:00,79.688,79.711,79.683,79.683,96540000.0
2007-07-26 07:43:00,79.687,79.688,79.681,79.687,82070000.0
2007-07-26 07:44:00,79.68,79.685,79.673,79.684,95550000.0
2007-07-26 07:45:00,79.684,79.721,79.684,79.713,51960000.0
2007-07-26 07:46:00,79.705,79.705,79.683,79.689,53010000.0
2007-07-26 07:47:00,79.679,79.686,79.679,79.686,83280000.0
2007-07-26 07:48:00,79.706,79.708,79.701,79.701,88410000.0
2007-07-26 07:49:00,79.677,79.684,79.662,79.662,76620000.0
2007-07-26 07:50:00,79.668,79.681,79.661,79.661,84340000.0
2007-07-26 07:51:00,79.668,79.693,79.656,79.684,65460000.0
2007-07-26 07:52:00,79.648,79.66,79.635,79.64,76300000.0
2007-07-26 07:53:00,79.635,79.669,79.635,79.643,68730000.0
2007-07-26 07:54:00,79.647,79.65,79.635,79.648,41780000.0
2007-07-26 07:55:00,79.621,79.641,79.614,79.621,114460000.0
2007-07-26 07:56:00,79.627,79.627,79.62,79.627,104480000.0
2007-07-26 07:57:00,79.62,79.654,79.619,79.654,96230000.0
2007-07-26 07:58:00,79.627,79.649,79.627,79.647,82270000.0
2007-07-26 07:59:00,79.638,79.657,79.636,79.657,59870000.0
2007-07-26 08:00:00,79.632,79.671,79.632,79.649,75260000.0
2007-07-26 08:01:00,79.641,79.665,79.641,79.659,69150000.0
2007-07-26 08:02:00,79.655,79.675,79.655,79.675,34650000.0
2007-07-26 08:03:00,79.648,79.661,79.643,79.656,54220000.0
2007-07-26 08:04:00,79.634,79.655,79.634,79.647,36860000.0
2007-07-26 08:05:00,79.642,79.671,79.642,79.656,77130000.0
2007-07-26 08:06:00,79.647,79.659,79.638,79.649,99230000.0
2007-07-26 08:07:00,79.643,79.646,79.598,79.602,98310000.0
2007-07-26 08:08:00,79.611,79.642,79.597,79.604,66070000.0
2007-07-26 08:09:00,79.636,79.645,79.604,79.645,126890000.0
2007-07-26 08:10:00,79.601,79.642,79.601,79.626,108690000.0
2007-07-26 08:11:00,79.613,79.645,79.613,79.621,100560000.0
2007-07-26 08:12:00,79.613,79.642,79.613,79.637,137250000.0
2007-07-26 08:13:00,79.617,79.64,79.611,79.629,126920000.0
2007-07-26 08:14:00,79.654,79.654,79.621,79.63,78890000.0
2007-07-26 08:15:00,79.638,79.659,79.623,79.623,98340000.0
2007-07-26 08:16:00,79.647,79.654,79.633,79.654,127720000.0
2007-07-26 08:17:00,79.622,79.649,79.622,79.63,90530000.0
2007-07-26 08:18:00,79.621,79.632,79.611,79.627,48160000.0
2007-07-26 08:19:00,79.607,79.631,79.593,79.593,117330000.0
2007-07-26 08:20:00,79.58,79.611,79.577,79.599,146410000.0
2007-07-26 08:21:00,79.581,79.61,79.579,79.604,135180000.0
2007-07-26 08:22:00,79.605,79.607,79.6,79.607,83670000.0
2007-07-26 08:23:00,79.603,79.61,79.596,79.602,105590000.0
2007-07-26 08:24:00,79.586,79.608,79.586,79.608,120630000.0
2007-07-26 08:25:00,79.614,79.631,79.596,79.631,76120000.0
2007-07-26 08:26:00,79.601,79.631,79.599,79.599,95400000.0
2007-07-26 08:27:00,79.588,79.616,79.588,79.591,53370000.0
2007-07-26 08:28:00,79.578,79.606,79.559,79.57,49920000.0
2007-07-26 08:29:00,79.563,79.592,79.563,79.592,81660000.0
2007-07-26 08:30:00,79.589,79.603,79.575,79.591,67940000.0
2007-07-26 08:31:00,79.597,79.597,79.575,79.592,140550000.0
2007-07-26 08:32:00,79.571,79.586,79.57,79.57,123840000.0
2007-07-26 08:33:00,79.598,79.601,79.594,79.598,124930000.0
2007-07-26 08:34:00,79.578,79.593,79.573,79.589,118620000.0
2007-07-26 08:35:00,79.596,79.61,79.577,79.582,113770000.0
2007-07-26 08:36:00,79.567,79.578,79.554,79.561,115610000.0
2007-07-26 08:37:00,79.552,79.569,79.552,79.569,9420000.0
2007-07-26 08:38:00,79.581,79.581,79.55,79.56,119070000.0
2007-07-26 08:39:00,79.551,79.583,79.551,79.567,119580000.0
2007-07-26 08:40:00,79.558,79.567,79.558,79.567,114190000.0
2007-07-26 08:41:00,79.565,79.573,79.55,79.573,115470000.0
2007-07-26 08:42:00,79.579,79.579,79.579,79.579,1690000.0
2007-07-26 08:43:00,79.542,79.563,79.542,79.563,73440000.0
2007-07-26 08:44:00,79.549,79.57,79.544,79.57,102530000.0
2007-07-26 08:45:00,79.562,79.565,79.539,79.564,53750000.0
2007-07-26 08:47:00,79.536,79.536,79.53,79.53,93010000.0
2007-07-26 08:48:00,79.539,79.574,79.536,79.574,80220000.0
2007-07-26 08:49:00,79.554,79.578,79.541,79.549,157720000.0
2007-07-26 08:50:00,79.581,79.581,79.53,79.556,142500000.0
2007-07-26 08:51:00,79.533,79.555,79.521,79.541,133100000.0
2007-07-26 08:52:00,79.564,79.564,79.516,79.543,137850000.0
2007-07-26 08:53:00,79.52,79.544,79.513,79.544,137740000.0
2007-07-26 08:54:00,79.553,79.554,79.535,79.535,133740000.0
2007-07-26 08:55:00,79.526,79.546,79.526,79.533,24120000.0
2007-07-26 08:56:00,79.502,79.523,79.498,79.523,148940000.0
2007-07-26 08:57:00,79.502,79.547,79.498,79.531,139920000.0
2007-07-26 08:58:00,79.506,79.512,79.496,79.5,79020000.0
2007-07-26 08:59:00,79.524,79.524,79.485,79.497,110890000.0
2007-07-26 09:00:00,79.495,79.528,79.488,79.526,162660000.0
2007-07-26 09:01:00,79.521,79.547,79.507,79.529,99920000.0
2007-07-26 09:02:00,79.511,79.547,79.507,79.528,61460000.0
2007-07-26 09:03:00,79.521,79.56,79.517,79.56,130720000.0
2007-07-26 09:04:00,79.51,79.534,79.51,79.534,154260000.0
2007-07-26 09:05:00,79.511,79.54,79.508,79.54,147860000.0
2007-07-26 09:06:00,79.533,79.539,79.51,79.52,90630000.0
2007-07-26 09:07:00,79.514,79.536,79.508,79.508,129550000.0
2007-07-26 09:08:00,79.501,79.534,79.496,79.53,139490000.0
2007-07-26 09:09:00,79.479,79.507,79.465,79.502,82730000.0
2007-07-26 09:10:00,79.462,79.489,79.462,79.489,117970000.0
2007-07-26 09:11:00,79.478,79.478,79.426,79.426,68860000.0
2007-07-26 09:12:00,79.417,79.459,79.417,79.456,65550000.0
2007-07-26 09:13:00,79.434,79.434,79.422,79.428,92510000.0
2007-07-26 09:14:00,79.418,79.427,79.418,79.427,83980000.0
2007-07-26 09:15:00,79.44,79.458,79.437,79.451,155400000.0
2007-07-26 09:16:00,79.453,79.48,79.433,79.449,140330000.0
2007-07-26 09:17:00,79.441,79.46,79.437,79.448,124120000.0
2007-07-26 09:18:00,79.439,79.448,79.423,79.444,131390000.0
2007-07-26 09:19:00,79.414,79.45,79.41,79.45,124850000.0
2007-07-26 09:20:00,79.421,79.446,79.418,79.444,119740000.0
2007-07-26 09:21:00,79.449,79.487,79.449,79.477,8910000.0
2007-07-26 09:22:00,79.467,79.481,79.467,79.467,8300000.0
2007-07-26 09:23:00,79.481,79.502,79.478,79.502,12390000.0
2007-07-26 09:24:00,79.48,79.495,79.471,79.479,20820000.0
2007-07-26 09:25:00,79.466,79.481,79.459,79.463,13890000.0
2007-07-26 09:26:00,79.462,79.494,79.462,79.491,13380000.0
2007-07-26 09:27:00,79.494,79.494,79.48,79.48,8110000.0
2007-07-26 09:28:00,79.49,79.496,79.489,79.496,12840000.0
2007-07-26 09:29:00,79.468,79.474,79.462,79.462,16970000.0
2007-07-26 09:30:00,79.453,79.481,79.453,79.481,9990000.0
2007-07-26 09:31:00,79.489,79.498,79.47,79.497,24410000.0
2007-07-26 09:32:00,79.469,79.475,79.459,79.464,16570000.0
2007-07-26 09:33:00,79.485,79.485,79.45,79.47,16340000.0
2007-07-26 09:34:00,79.448,79.473,79.448,79.473,13750000.0
2007-07-26 09:35:00,79.463,79.481,79.453,79.453,25240000.0
2007-07-26 09:36:00,79.454,79.481,79.454,79.478,20180000.0
2007-07-26 09:37:00,79.464,79.488,79.464,79.488,7740000.0
2007-07-26 09:38:00,79.454,79.465,79.445,79.465,19760000.0
2007-07-26 09:39:00,79.439,79.455,79.432,79.432,15200000.0
2007-07-26 09:40:00,79.428,79.428,79.421,79.428,7410000.0
2007-07-26 09:41:00,79.464,79.464,79.445,79.445,7790000.0
2007-07-26 09:42:00,79.453,79.468,79.453,79.464,12430000.0
2007-07-26 09:44:00,79.449,79.452,79.449,79.452,2820000.0
2007-07-26 09:45:00,79.462,79.475,79.461,79.461,15590000.0
2007-07-26 09:46:00,79.458,79.462,79.43,79.435,14580000.0
2007-07-26 09:47:00,79.423,79.459,79.423,79.459,15150000.0
2007-07-26 09:48:00,79.473,79.473,79.466,79.466,8650000.0
2007-07-26 09:49:00,79.434,79.471,79.434,79.458,15300000.0
2007-07-26 09:50:00,79.435,79.46,79.435,79.457,9390000.0
2007-07-26 09:51:00,79.463,79.5,79.463,79.492,11130000.0
2007-07-26 09:52:00,79.475,79.484,79.462,79.462,10000000.0
2007-07-26 09:53:00,79.467,79.467,79.463,79.463,6770000.0
2007-07-26 09:54:00,79.464,79.49,79.464,79.478,11830000.0
2007-07-26 09:56:00,79.478,79.488,79.467,79.488,8680000.0
2007-07-26 09:57:00,79.488,79.503,79.488,79.497,15100000.0
2007-07-26 09:58:00,79.491,79.496,79.488,79.489,16140000.0
2007-07-26 09:59:00,79.449,79.464,79.449,79.461,13950000.0
2007-07-26 10:00:00,79.487,79.502,79.473,79.498,16010000.0
2007-07-26 10:01:00,79.491,79.491,79.448,79.456,13180000.0
2007-07-26 10:02:00,79.466,79.479,79.452,79.466,18870000.0
2007-07-26 10:03:00,79.457,79.485,79.457,79.484,16710000.0
2007-07-26 10:04:00,79.463,79.485,79.448,79.485,16760000.0
2007-07-26 10:05:00,79.443,79.482,79.443,79.482,12020000.0
2007-07-26 10:06:00,79.5,79.502,79.461,79.486,18420000.0
2007-07-26 10:07:00,79.454,79.511,79.454,79.511,16030000.0
2007-07-26 10:08:00,79.508,79.521,79.486,79.486,19980000.0
2007-07-26 10:09:00,79.492,79.505,79.482,79.494,19990000.0
2007-07-26 10:10:00,79.495,79.523,79.495,79.523,19260000.0
2007-07-26 10:11:00,79.494,79.497,79.488,79.497,17890000.0
2007-07-26 10:12:00,79.494,79.512,79.494,79.507,17280000.0
2007-07-26 10:13:00,79.518,79.518,79.489,79.489,17660000.0
2007-07-26 10:14:00,79.518,79.519,79.51,79.518,16930000.0
2007-07-26 10:15:00,79.495,79.526,79.495,79.526,10190000.0
2007-07-26 10:16:00,79.51,79.537,79.501,79.533,12210000.0
2007-07-26 10:17:00,79.495,79.552,79.495,79.552,12570000.0
2007-07-26 10:18:00,79.547,79.551,79.518,79.518,14340000.0
2007-07-26 10:19:00,79.527,79.54,79.519,79.524,16760000.0
2007-07-26 10:20:00,79.51,79.516,79.506,79.51,20510000.0
2007-07-26 10:21:00,79.547,79.547,79.54,79.54,15780000.0
2007-07-26 10:22:00,79.503,79.529,79.503,79.527,15020000.0
2007-07-26 10:23:00,79.516,79.529,79.51,79.527,19610000.0
2007-07-26 10:24:00,79.494,79.518,79.478,79.478,18450000.0
2007-07-26 10:25:00,79.502,79.502,79.468,79.49,14850000.0
2007-07-26 10:26:00,79.465,79.509,79.463,79.509,12570000.0
2007-07-26 10:27:00,79.481,79.519,79.481,79.516,11640000.0
2007-07-26 10:28:00,79.466,79.479,79.459,79.459,9990000.0
2007-07-26 10:29:00,79.476,79.486,79.463,79.463,20690000.0
2007-07-26 10:30:00,79.45,79.483,79.45,79.483,12290000.0
2007-07-26 10:31:00,79.471,79.49,79.471,79.479,8830000.0
2007-07-26 10:32:00,79.46,79.465,79.46,79.46,16990000.0
2007-07-26 10:33:00,79.49,79.521,79.49,79.519,12800000.0
2007-07-26 10:34:00,79.469,79.471,79.462,79.462,9770000.0
2007-07-26 10:35:00,79.489,79.489,79.486,79.486,14090000.0
2007-07-26 10:36:00,79.487,79.497,79.487,79.491,12020000.0
2007-07-26 10:37:00,79.497,79.497,79.489,79.489,14510000.0
2007-07-26 10:38:00,79.494,79.496,79.476,79.476,14270000.0
2007-07-26 10:39:00,79.461,79.49,79.461,79.49,11640000.0
2007-07-26 10:40:00,79.477,79.503,79.477,79.503,15770000.0
2007-07-26 10:41:00,79.506,79.531,79.495,79.501,18070000.0
2007-07-26 10:42:00,79.519,79.535,79.507,79.51,19160000.0
2007-07-26 10:43:00,79.513,79.544,79.511,79.541,13190000.0
2007-07-26 10:44:00,79.549,79.549,79.517,79.541,15640000.0
2007-07-26 10:45:00,79.51,79.54,79.51,79.536,22540000.0
2007-07-26 10:46:00,79.511,79.534,79.511,79.534,17310000.0
2007-07-26 10:47:00,79.537,79.538,79.52,79.531,15410000.0
2007-07-26 10:48:00,79.565,79.567,79.534,79.567,15100000.0
2007-07-26 10:49:00,79.521,79.532,79.521,79.522,10510000.0
2007-07-26 10:50:00,79.524,79.578,79.519,79.576,13750000.0
2007-07-26 10:51:00,79.563,79.575,79.54,79.54,13710000.0
2007-07-26 10:52:00,79.547,79.58,79.537,79.58,12260000.0
2007-07-26 10:53:00,79.573,79.605,79.567,79.605,15820000.0
2007-07-26 10:54:00,79.577,79.597,79.566,79.568,16040000.0
2007-07-26 10:55:00,79.578,79.62,79.575,79.611,10890000.0
2007-07-26 10:56:00,79.58,79.602,79.572,79.602,20310000.0
2007-07-26 10:57:00,79.605,79.606,79.572,79.578,17460000.0
2007-07-26 10:58:00,79.577,79.609,79.577,79.592,13720000.0
2007-07-26 10:59:00,79.584,79.593,79.577,79.58,11530000.0
2007-07-26 11:00:00,79.578,79.597,79.578,79.596,15060000.0
2007-07-26 11:01:00,79.564,79.596,79.564,79.584,14330000.0
2007-07-26 11:02:00,79.584,79.6,79.574,79.574,14690000.0
2007-07-26 11:03:00,79.596,79.607,79.586,79.586,10780000.0
2007-07-26 11:04:00,79.594,79.603,79.576,79.576,13410000.0
2007-07-26 11:05:00,79.574,79.581,79.538,79.538,21790000.0
2007-07-26 11:06:00,79.55,79.573,79.545,79.567,17730000.0
2007-07-26 11:07:00,79.541,79.547,79.533,79.547,13940000.0
2007-07-26 11:08:00,79.56,79.583,79.56,79.583,12660000.0
2007-07-26 11:09:00,79.567,79.573,79.561,79.566,19190000.0
2007-07-26 11:11:00,79.562,79.573,79.549,79.55,17650000.0
2007-07-26 11:12:00,79.543,79.548,79.516,79.544,25210000.0
2007-07-26 11:13:00,79.54,79.551,79.53,79.551,12630000.0
2007-07-26 11:14:00,79.538,79.538,79.513,79.52,19720000.0
2007-07-26 11:15:00,79.552,79.557,79.521,79.548,16790000.0
2007-07-26 11:17:00,79.526,79.529,79.515,79.515,13680000.0
2007-07-26 11:18:00,79.522,79.56,79.522,79.56,12630000.0
2007-07-26 11:19:00,79.51,79.534,79.51,79.526,15300000.0
2007-07-26 11:20:00,79.54,79.547,79.539,79.547,11840000.0
2007-07-26 11:21:00,79.553,79.577,79.551,79.551,25630000.0
2007-07-26 11:22:00,79.574,79.574,79.562,79.562,6570000.0
2007-07-26 11:23:00,79.565,79.581,79.555,79.555,22420000.0
2007-07-26 11:24:00,79.586,79.586,79.574,79.574,25080000.0
2007-07-26 11:25:00,79.562,79.581,79.562,79.577,9770000.0
2007-07-26 11:26:00,79.553,79.558,79.526,79.54,13980000.0
2007-07-26 11:27:00,79.523,79.547,79.519,79.543,18100000.0
2007-07-26 11:28:00,79.532,79.545,79.529,79.53,17400000.0
2007-07-26 11:29:00,79.523,79.55,79.523,79.55,8750000.0
2007-07-26 11:30:00,79.526,79.568,79.526,79.568,13340000.0
2007-07-26 11:31:00,79.526,79.535,79.517,79.519,20360000.0
2007-07-26 11:32:00,79.509,79.519,79.478,79.478,19220000.0
2007-07-26 11:33:00,79.492,79.529,79.482,79.527,13710000.0
2007-07-26 11:34:00,79.494,79.524,79.494,79.524,13600000.0
2007-07-26 11:35:00,79.494,79.514,79.494,79.514,12250000.0
2007-07-26 11:36:00,79.545,79.545,79.541,79.541,4130000.0
2007-07-26 11:38:00,79.498,79.534,79.488,79.534,19570000.0
2007-07-26 11:39:00,79.533,79.541,79.518,79.529,18410000.0
2007-07-26 11:40:00,79.499,79.515,79.499,79.515,13380000.0
2007-07-26 11:41:00,79.545,79.554,79.523,79.554,19920000.0
2007-07-26 11:42:00,79.549,79.573,79.544,79.573,20320000.0
2007-07-26 11:43:00,79.551,79.578,79.538,79.538,21270000.0
2007-07-26 11:44:00,79.55,79.572,79.543,79.572,11090000.0
2007-07-26 11:45:00,79.577,79.587,79.567,79.586,16520000.0
2007-07-26 11:46:00,79.573,79.577,79.562,79.569,14080000.0
2007-07-26 11:47:00,79.583,79.607,79.576,79.576,20130000.0
2007-07-26 11:48:00,79.564,79.597,79.564,79.597,16840000.0
2007-07-26 11:49:00,79.591,79.591,79.576,79.582,14270000.0
2007-07-26 11:50:00,79.574,79.592,79.572,79.592,9100000.0
2007-07-26 11:51:00,79.583,79.596,79.56,79.56,13400000.0
2007-07-26 11:52:00,79.566,79.566,79.547,79.547,22920000.0
2007-07-26 11:53:00,79.571,79.571,79.538,79.538,22770000.0
2007-07-26 11:54:00,79.567,79.567,79.541,79.541,15860000.0
2007-07-26 11:55:00,79.55,79.55,79.53,79.53,14420000.0
2007-07-26 11:56:00,79.566,79.568,79.558,79.565,8120000.0
2007-07-26 11:57:00,79.552,79.566,79.552,79.562,17080000.0
2007-07-26 11:58:00,79.539,79.553,79.539,79.553,15970000.0
2007-07-26 11:59:00,79.532,79.535,79.53,79.53,12470000.0
2007-07-26 12:00:00,79.548,79.564,79.544,79.544,17770000.0
2007-07-26 12:01:00,79.574,79.574,79.546,79.568,13190000.0
2007-07-26 12:02:00,79.541,79.572,79.541,79.572,11270000.0
2007-07-26 12:03:00,79.554,79.567,79.543,79.558,18720000.0
2007-07-26 12:04:00,79.523,79.541,79.523,79.541,7550000.0
2007-07-26 12:05:00,79.532,79.552,79.532,79.552,13560000.0
2007-07-26 12:06:00,79.528,79.557,79.528,79.557,14350000.0
2007-07-26 12:07:00,79.532,79.555,79.531,79.547,21030000.0
2007-07-26 12:08:00,79.508,79.51,79.5,79.507,20540000.0
2007-07-26 12:09:00,79.531,79.55,79.508,79.508,11640000.0
2007-07-26 12:10:00,79.51,79.549,79.51,79.549,12590000.0
2007-07-26 12:11:00,79.527,79.535,79.527,79.531,6630000.0
2007-07-26 12:12:00,79.507,79.528,79.507,79.524,10940000.0
2007-07-26 12:13:00,79.53,79.53,79.509,79.511,14880000.0
2007-07-26 12:14:00,79.505,79.517,79.505,79.506,9770000.0
2007-07-26 12:15:00,79.498,79.507,79.475,79.479,13720000.0
2007-07-26 12:16:00,79.483,79.506,79.468,79.468,19940000.0
2007-07-26 12:17:00,79.491,79.491,79.468,79.471,25430000.0
2007-07-26 12:18:00,79.488,79.506,79.488,79.506,11090000.0
2007-07-26 12:19:00,79.495,79.504,79.48,79.48,12430000.0
2007-07-26 12:20:00,79.459,79.465,79.457,79.465,12210000.0
2007-07-26 12:21:00,79.505,79.505,79.492,79.493,9430000.0
2007-07-26 12:22:00,79.483,79.503,79.483,79.503,13150000.0
2007-07-26 12:23:00,79.5,79.5,79.478,79.498,17560000.0
2007-07-26 12:24:00,79.459,79.483,79.459,79.476,24060000.0
2007-07-26 12:25:00,79.452,79.452,79.438,79.446,10140000.0
2007-07-26 12:26:00,79.473,79.487,79.472,79.487,8830000.0
2007-07-26 12:27:00,79.479,79.48,79.461,79.461,14330000.0
2007-07-26 12:28:00,79.487,79.497,79.481,79.497,23530000.0
2007-07-26 12:29:00,79.471,79.478,79.457,79.478,8640000.0
2007-07-26 12:30:00,79.446,79.477,79.441,79.468,19800000.0
2007-07-26 12:31:00,79.464,79.464,79.437,79.437,11310000.0
2007-07-26 12:32:00,79.444,79.477,79.444,79.477,10330000.0
2007-07-26 12:33:00,79.447,79.454,79.447,79.454,4130000.0
2007-07-26 12:34:00,79.446,79.453,79.425,79.435,11320000.0
2007-07-26 12:35:00,79.434,79.451,79.427,79.427,13600000.0
2007-07-26 12:36:00,79.458,79.479,79.458,79.463,11460000.0
2007-07-26 12:37:00,79.47,79.492,79.465,79.492,11450000.0
2007-07-26 12:39:00,79.461,79.477,79.461,79.477,14830000.0
2007-07-26 12:40:00,79.464,79.464,79.459,79.459,14200000.0
2007-07-26 12:41:00,79.474,79.479,79.455,79.455,22640000.0
2007-07-26 12:42:00,79.458,79.458,79.43,79.454,10180000.0
2007-07-26 12:43:00,79.454,79.454,79.431,79.431,12400000.0
2007-07-26 12:44:00,79.426,79.452,79.426,79.446,15440000.0
2007-07-26 12:45:00,79.435,79.446,79.434,79.446,13400000.0
2007-07-26 12:47:00,79.433,79.433,79.416,79.428,16190000.0
2007-07-26 12:48:00,79.446,79.467,79.446,79.465,19230000.0
2007-07-26 12:49:00,79.446,79.446,79.432,79.44,12030000.0
2007-07-26 12:50:00,79.442,79.442,79.43,79.43,42140000.0
2007-07-26 12:51:00,79.44,79.482,79.433,79.475,87550000.0
2007-07-26 12:52:00,79.43,79.443,79.427,79.427,86180000.0
2007-07-26 12:53:00,79.45,79.45,79.391,79.391,118530000.0
2007-07-26 12:54:00,79.4,79.433,79.4,79.428,119000000.0
2007-07-26 12:55:00,79.4,79.423,79.397,79.412,118710000.0
2007-07-26 12:56:00,79.41,79.429,79.4,79.4,101220000.0
2007-07-26 12:57:00,79.405,79.425,79.403,79.407,41400000.0
2007-07-26 12:58:00,79.429,79.429,79.403,79.406,31810000.0
2007-07-26 12:59:00,79.393,79.412,79.393,79.412,62660000.0
2007-07-26 13:00:00,79.379,79.417,79.378,79.414,117760000.0
2007-07-26 13:01:00,79.39,79.407,79.382,79.392,83730000.0
2007-07-26 13:02:00,79.378,79.403,79.378,79.401,107430000.0
2007-07-26 13:03:00,79.369,79.386,79.357,79.377,97420000.0
2007-07-26 13:04:00,79.374,79.374,79.327,79.336,123460000.0
2007-07-26 13:05:00,79.323,79.333,79.308,79.327,73010000.0
2007-07-26 13:06:00,79.296,79.307,79.278,79.284,102690000.0
2007-07-26 13:07:00,79.261,79.293,79.261,79.271,91220000.0
2007-07-26 13:08:00,79.284,79.321,79.266,79.273,52700000.0
2007-07-26 13:09:00,79.268,79.319,79.268,79.283,143260000.0
2007-07-26 13:10:00,79.305,79.316,79.258,79.258,68480000.0
2007-07-26 13:11:00,79.281,79.281,79.234,79.24,79140000.0
2007-07-26 13:12:00,79.197,79.22,79.167,79.176,97490000.0
2007-07-26 13:13:00,79.201,79.222,79.189,79.207,90660000.0
2007-07-26 13:14:00,79.24,79.24,79.212,79.212,117980000.0
2007-07-26 13:15:00,79.188,79.206,79.179,79.201,113300000.0
2007-07-26 13:16:00,79.199,79.207,79.168,79.2,75680000.0
2007-07-26 13:17:00,79.202,79.225,79.175,79.198,57250000.0
2007-07-26 13:18:00,79.18,79.18,79.146,79.175,68100000.0
2007-07-26 13:19:00,79.126,79.167,79.118,79.121,73020000.0
2007-07-26 13:20:00,79.027,79.048,79.015,79.015,99710000.0
2007-07-26 13:21:00,79.011,79.046,79.011,79.03,65830000.0
2007-07-26 13:22:00,78.977,79.007,78.897,79.007,44450000.0
2007-07-26 13:23:00,78.849,78.948,78.849,78.945,67680000.0
2007-07-26 13:24:00,78.972,79.008,78.963,79.005,120360000.0
2007-07-26 13:25:00,79.035,79.075,79.019,79.056,85390000.0
2007-07-26 13:26:00,79.048,79.072,79.043,79.043,55880000.0
2007-07-26 13:27:00,79.039,79.059,79.039,79.048,45770000.0
2007-07-26 13:28:00,79.04,79.075,79.019,79.03,72300000.0
2007-07-26 13:29:00,79.036,79.093,79.029,79.086,90650000.0
2007-07-26 13:30:00,79.113,79.113,79.093,79.093,108850000.0
2007-07-26 13:31:00,79.026,79.081,79.026,79.081,108200000.0
2007-07-26 13:32:00,79.093,79.093,79.058,79.092,128220000.0
2007-07-26 13:33:00,79.061,79.089,79.052,79.052,100150000.0
2007-07-26 13:34:00,79.045,79.075,79.017,79.04,73690000.0
2007-07-26 13:35:00,78.989,79.063,78.989,79.009,64620000.0
2007-07-26 13:36:00,79.013,79.035,79.002,79.002,73450000.0
2007-07-26 13:37:00,79.028,79.028,78.986,79.0,58380000.0
2007-07-26 13:38:00,79.002,79.057,79.0,79.021,64570000.0
2007-07-26 13:39:00,79.022,79.06,79.015,79.054,72400000.0
2007-07-26 13:40:00,79.023,79.043,78.998,79.043,101900000.0
2007-07-26 13:41:00,79.018,79.058,79.018,79.047,134550000.0
2007-07-26 13:42:00,79.027,79.096,79.027,79.052,125670000.0
2007-07-26 13:43:00,79.043,79.085,79.043,79.05,85990000.0
2007-07-26 13:44:00,79.076,79.076,79.016,79.016,88190000.0
2007-07-26 13:45:00,79.009,79.049,79.009,79.016,115720000.0
2007-07-26 13:46:00,79.008,79.052,79.001,79.04,118250000.0
2007-07-26 13:47:00,79.05,79.083,79.019,79.083,100860000.0
2007-07-26 13:48:00,79.05,79.082,79.045,79.058,54020000.0
2007-07-26 13:49:00,79.066,79.093,79.043,79.091,69140000.0
2007-07-26 13:50:00,79.05,79.09,79.05,79.09,97670000.0
2007-07-26 13:51:00,79.062,79.102,79.048,79.063,160140000.0
2007-07-26 13:52:00,79.069,79.094,79.045,79.053,152330000.0
2007-07-26 13:53:00,79.042,79.075,79.039,79.075,110860000.0
2007-07-26 13:54:00,79.071,79.089,79.038,79.085,70090000.0
2007-07-26 13:55:00,79.043,79.093,79.043,79.074,100040000.0
2007-07-26 13:56:00,79.074,79.111,79.067,79.081,81510000.0
2007-07-26 13:57:00,79.096,79.119,79.073,79.117,90840000.0
2007-07-26 13:58:00,79.092,79.123,79.092,79.116,152770000.0
2007-07-26 13:59:00,79.099,79.127,79.094,79.127,134250000.0
2007-07-26 14:00:00,79.102,79.131,79.09,79.108,102510000.0
2007-07-26 14:01:00,79.128,79.128,79.086,79.105,133530000.0
2007-07-26 14:02:00,79.105,79.132,79.09,79.09,118750000.0
2007-07-26 14:03:00,79.112,79.119,79.071,79.096,70740000.0
2007-07-26 14:04:00,79.051,79.08,79.051,79.08,59800000.0
2007-07-26 14:05:00,79.092,79.106,79.067,79.083,83540000.0
2007-07-26 14:06:00,79.099,79.114,79.08,79.08,102560000.0
2007-07-26 14:07:00,79.084,79.107,79.081,79.1,76250000.0
2007-07-26 14:08:00,79.073,79.108,79.067,79.093,121750000.0
2007-07-26 14:09:00,79.117,79.164,79.117,79.159,47880000.0
2007-07-26 14:10:00,79.162,79.162,79.116,79.125,112390000.0
2007-07-26 14:11:00,79.107,79.119,79.095,79.113,83710000.0
2007-07-26 14:12:00,79.099,79.139,79.088,79.088,89050000.0
2007-07-26 14:13:00,79.114,79.114,79.072,79.094,83050000.0
2007-07-26 14:14:00,79.083,79.108,79.072,79.072,89410000.0
2007-07-26 14:15:00,79.106,79.126,79.081,79.121,82190000.0
2007-07-26 14:16:00,79.084,79.116,79.081,79.112,116200000.0
2007-07-26 14:18:00,79.102,79.14,79.1,79.14,87060000.0
2007-07-26 14:19:00,79.104,79.128,79.097,79.112,59250000.0
2007-07-26 14:20:00,79.106,79.124,79.069,79.124,50510000.0
2007-07-26 14:21:00,79.089,79.105,79.061,79.088,85230000.0
2007-07-26 14:22:00,79.031,79.067,79.03,79.067,62240000.0
2007-07-26 14:23:00,79.05,79.078,79.05,79.059,89440000.0
2007-07-26 14:24:00,79.07,79.102,79.056,79.099,112610000.0
2007-07-26 14:25:00,79.058,79.078,79.044,79.059,92410000.0
2007-07-26 14:26:00,79.068,79.101,79.06,79.085,63800000.0
2007-07-26 14:27:00,79.071,79.093,79.071,79.087,81520000.0
2007-07-26 14:28:00,79.095,79.128,79.095,79.1,90920000.0
2007-07-26 14:29:00,79.104,79.138,79.104,79.111,116300000.0
2007-07-26 14:30:00,79.11,79.142,79.098,79.098,88250000.0
2007-07-26 14:31:00,79.109,79.109,79.081,79.081,78630000.0
2007-07-26 14:32:00,79.112,79.126,79.087,79.087,51520000.0
2007-07-26 14:33:00,79.082,79.099,79.054,79.058,95370000.0
2007-07-26 14:34:00,79.068,79.098,79.056,79.056,112990000.0
2007-07-26 14:35:00,79.041,79.062,79.026,79.043,106670000.0
2007-07-26 14:36:00,79.033,79.075,79.017,79.022,116440000.0
2007-07-26 14:37:00,79.033,79.071,79.014,79.014,121640000.0
2007-07-26 14:38:00,79.01,79.02,78.946,78.987,129420000.0
2007-07-26 14:39:00,79.004,79.021,78.948,78.963,82370000.0
2007-07-26 14:40:00,78.962,78.983,78.954,78.983,116400000.0
2007-07-26 14:41:00,78.976,79.043,78.968,79.043,74130000.0
2007-07-26 14:42:00,79.053,79.082,79.036,79.082,85360000.0
2007-07-26 14:43:00,79.076,79.107,79.068,79.081,87320000.0
2007-07-26 14:44:00,79.11,79.11,79.045,79.045,94310000.0
2007-07-26 14:45:00,79.031,79.063,79.027,79.063,64500000.0
2007-07-26 14:46:00,79.046,79.079,79.046,79.075,90220000.0
2007-07-26 14:47:00,79.044,79.06,79.036,79.057,76260000.0
2007-07-26 14:48:00,79.011,79.05,79.011,79.044,87280000.0
2007-07-26 14:49:00,79.033,79.071,79.033,79.057,90150000.0
2007-07-26 14:50:00,79.043,79.077,79.032,79.057,74290000.0
2007-07-26 14:51:00,79.041,79.081,79.041,79.081,100300000.0
2007-07-26 14:52:00,79.08,79.08,79.032,79.032,108820000.0
2007-07-26 14:53:00,79.037,79.058,79.036,79.039,81630000.0
2007-07-26 14:54:00,79.043,79.046,79.018,79.043,90090000.0
2007-07-26 14:55:00,79.019,79.058,79.003,79.013,82580000.0
2007-07-26 14:56:00,79.002,79.042,79.002,79.029,64720000.0
2007-07-26 14:57:00,79.059,79.07,79.048,79.065,68910000.0
2007-07-26 14:58:00,79.086,79.086,79.05,79.072,96100000.0
2007-07-26 14:59:00,79.057,79.077,79.052,79.058,98420000.0
2007-07-26 15:00:00,79.073,79.074,79.032,79.074,127580000.0
2007-07-26 15:01:00,79.089,79.089,79.028,79.028,79440000.0
2007-07-26 15:02:00,79.006,79.036,78.983,78.983,57810000.0
2007-07-26 15:03:00,78.994,79.032,78.994,79.015,69450000.0
2007-07-26 15:04:00,79.024,79.024,78.926,78.93,118560000.0
2007-07-26 15:05:00,78.912,78.951,78.896,78.904,141950000.0
2007-07-26 15:06:00,78.889,78.889,78.844,78.889,76340000.0
2007-07-26 15:07:00,78.84,78.878,78.83,78.839,101250000.0
2007-07-26 15:08:00,78.834,78.847,78.797,78.827,92420000.0
2007-07-26 15:09:00,78.828,78.856,78.824,78.844,128340000.0
2007-07-26 15:10:00,78.82,78.859,78.82,78.825,89090000.0
2007-07-26 15:11:00,78.794,78.84,78.794,78.818,60280000.0
2007-07-26 15:12:00,78.825,78.829,78.794,78.815,53310000.0
2007-07-26 15:13:00,78.78,78.801,78.769,78.78,49560000.0
2007-07-26 15:14:00,78.793,78.828,78.788,78.788,73840000.0
2007-07-26 15:15:00,78.768,78.79,78.722,78.739,72170000.0
2007-07-26 15:16:00,78.7,78.732,78.69,78.708,76450000.0
2007-07-26 15:17:00,78.697,78.723,78.652,78.663,92160000.0
2007-07-26 15:18:00,78.68,78.716,78.665,78.713,61290000.0
2007-07-26 15:19:00,78.719,78.727,78.7,78.714,62760000.0
2007-07-26 15:20:00,78.705,78.739,78.705,78.739,84190000.0
2007-07-26 15:21:00,78.726,78.75,78.719,78.722,81330000.0
2007-07-26 15:22:00,78.743,78.757,78.728,78.73,76570000.0
2007-07-26 15:23:00,78.726,78.766,78.725,78.755,96480000.0
2007-07-26 15:24:00,78.795,78.795,78.738,78.767,46290000.0
2007-07-26 15:25:00,78.757,78.792,78.751,78.792,49170000.0
2007-07-26 15:26:00,78.762,78.791,78.762,78.777,76350000.0
2007-07-26 15:27:00,78.785,78.804,78.768,78.781,87190000.0
2007-07-26 15:28:00,78.77,78.809,78.768,78.775,75480000.0
2007-07-26 15:29:00,78.76,78.771,78.744,78.75,40560000.0
2007-07-26 15:30:00,78.72,78.77,78.72,78.73,116160000.0
2007-07-26 15:31:00,78.739,78.74,78.716,78.727,126220000.0
2007-07-26 15:32:00,78.758,78.798,78.753,78.753,95170000.0
2007-07-26 15:33:00,78.76,78.788,78.749,78.765,65040000.0
2007-07-26 15:34:00,78.731,78.76,78.728,78.742,107280000.0
2007-07-26 15:35:00,78.733,78.771,78.733,78.758,103210000.0
2007-07-26 15:36:00,78.761,78.778,78.739,78.761,47950000.0
2007-07-26 15:37:00,78.75,78.791,78.75,78.791,43080000.0
2007-07-26 15:38:00,78.758,78.79,78.755,78.76,46320000.0
2007-07-26 15:39:00,78.763,78.804,78.761,78.777,22710000.0
2007-07-26 15:40:00,78.765,78.795,78.739,78.754,31980000.0
2007-07-26 15:41:00,78.741,78.766,78.724,78.724,59690000.0
2007-07-26 15:42:00,78.715,78.767,78.696,78.739,36780000.0
2007-07-26 15:43:00,78.757,78.769,78.724,78.764,79000000.0
2007-07-26 15:44:00,78.751,78.772,78.744,78.772,112770000.0
2007-07-26 15:45:00,78.753,78.791,78.753,78.759,44300000.0
2007-07-26 15:46:00,78.753,78.788,78.753,78.785,36870000.0
2007-07-26 15:47:00,78.753,78.79,78.753,78.784,62710000.0
2007-07-26 15:48:00,78.762,78.794,78.761,78.794,64840000.0
2007-07-26 15:49:00,78.797,78.823,78.776,78.823,106180000.0
2007-07-26 15:50:00,78.834,78.834,78.805,78.826,67760000.0
2007-07-26 15:51:00,78.804,78.867,78.802,78.856,128730000.0
2007-07-26 15:52:00,78.881,78.923,78.866,78.885,109380000.0
2007-07-26 15:53:00,78.867,78.883,78.85,78.855,41370000.0
2007-07-26 15:54:00,78.874,78.874,78.839,78.863,37100000.0
2007-07-26 15:55:00,78.833,78.888,78.833,78.874,43090000.0
2007-07-26 15:56:00,78.864,78.888,78.846,78.849,51640000.0
2007-07-26 15:57:00,78.859,78.885,78.853,78.866,30280000.0
2007-07-26 15:58:00,78.863,78.877,78.821,78.821,12400000.0
2007-07-26 15:59:00,78.839,78.839,78.806,78.818,45610000.0
2007-07-26 16:00:00,78.836,78.836,78.757,78.757,61010000.0
2007-07-26 16:01:00,78.761,78.773,78.761,78.767,40020000.0
2007-07-26 16:02:00,78.746,78.77,78.728,78.728,54070000.0
2007-07-26 16:03:00,78.655,78.72,78.655,78.703,54500000.0
2007-07-26 16:04:00,78.717,78.739,78.708,78.727,33040000.0
2007-07-26 16:05:00,78.739,78.764,78.737,78.764,89420000.0
2007-07-26 16:06:00,78.773,78.778,78.745,78.765,92090000.0
2007-07-26 16:07:00,78.744,78.767,78.744,78.756,46040000.0
2007-07-26 16:08:00,78.757,78.767,78.744,78.766,49040000.0
2007-07-26 16:09:00,78.744,78.823,78.744,78.806,32660000.0
2007-07-26 16:10:00,78.816,78.876,78.816,78.857,23330000.0
2007-07-26 16:11:00,78.889,78.918,78.873,78.873,57420000.0
2007-07-26 16:12:00,78.864,78.891,78.841,78.872,75500000.0
2007-07-26 16:13:00,78.884,78.919,78.876,78.919,39670000.0
2007-07-26 16:14:00,78.921,78.921,78.886,78.893,70600000.0
2007-07-26 16:15:00,78.915,78.915,78.878,78.914,115880000.0
2007-07-26 16:16:00,78.902,78.906,78.869,78.906,65190000.0
2007-07-26 16:17:00,78.872,78.887,78.848,78.868,43900000.0
2007-07-26 16:18:00,78.858,78.87,78.845,78.866,27850000.0
2007-07-26 16:19:00,78.874,78.879,78.828,78.833,50860000.0
2007-07-26 16:20:00,78.856,78.866,78.832,78.866,124410000.0
2007-07-26 16:21:00,78.847,78.859,78.814,78.829,65580000.0
2007-07-26 16:22:00,78.823,78.863,78.823,78.847,72560000.0
2007-07-26 16:23:00,78.846,78.878,78.846,78.856,42560000.0
2007-07-26 16:24:00,78.857,78.863,78.805,78.812,77930000.0
2007-07-26 16:25:00,78.773,78.798,78.759,78.759,97050000.0
2007-07-26 16:26:00,78.748,78.789,78.748,78.777,91760000.0
2007-07-26 16:27:00,78.785,78.826,78.785,78.825,69480000.0
2007-07-26 16:28:00,78.788,78.809,78.775,78.775,116710000.0
2007-07-26 16:29:00,78.796,78.826,78.778,78.814,127840000.0
2007-07-26 16:30:00,78.841,78.859,78.836,78.84,88750000.0
2007-07-26 16:31:00,78.867,78.876,78.841,78.841,87930000.0
2007-07-26 16:32:00,78.832,78.876,78.832,78.876,101390000.0
2007-07-26 16:33:00,78.865,78.886,78.829,78.844,67120000.0
2007-07-26 16:34:00,78.839,78.862,78.835,78.853,104220000.0
2007-07-26 16:35:00,78.851,78.878,78.837,78.878,75510000.0
2007-07-26 16:36:00,78.863,78.88,78.853,78.862,82420000.0
2007-07-26 16:37:00,78.882,78.882,78.835,78.842,82040000.0
2007-07-26 16:38:00,78.832,78.862,78.832,78.858,75860000.0
2007-07-26 16:39:00,78.842,78.862,78.837,78.849,89770000.0
2007-07-26 16:40:00,78.841,78.858,78.82,78.82,70140000.0
2007-07-26 16:41:00,78.812,78.834,78.812,78.812,81120000.0
2007-07-26 16:42:00,78.826,78.86,78.826,78.854,86500000.0
2007-07-26 16:43:00,78.864,78.864,78.803,78.813,73420000.0
2007-07-26 16:44:00,78.781,78.801,78.779,78.781,77150000.0
2007-07-26 16:45:00,78.776,78.812,78.776,78.812,122810000.0
2007-07-26 16:46:00,78.8,78.814,78.797,78.799,115460000.0
2007-07-26 16:47:00,78.791,78.813,78.782,78.782,111460000.0
2007-07-26 16:48:00,78.793,78.85,78.793,78.85,65030000.0
2007-07-26 16:49:00,78.805,78.82,78.776,78.776,95320000.0
2007-07-26 16:50:00,78.795,78.824,78.795,78.824,85310000.0
2007-07-26 16:51:00,78.813,78.838,78.802,78.82,57290000.0
2007-07-26 16:52:00,78.782,78.815,78.781,78.804,28930000.0
2007-07-26 16:53:00,78.821,78.83,78.8,78.818,75590000.0
2007-07-26 16:54:00,78.778,78.809,78.757,78.757,44100000.0
2007-07-26 16:55:00,78.761,78.799,78.761,78.771,93710000.0
2007-07-26 16:56:00,78.794,78.8,78.768,78.794,136750000.0
2007-07-26 16:57:00,78.774,78.797,78.756,78.79,59890000.0
2007-07-26 16:58:00,78.74,78.765,78.74,78.765,57450000.0
2007-07-26 16:59:00,78.73,78.746,78.715,78.726,65040000.0
2007-07-26 17:00:00,78.707,78.74,78.7,78.72,115820000.0
2007-07-26 17:01:00,78.687,78.777,78.687,78.71,48360000.0
2007-07-26 17:02:00,78.69,78.722,78.69,78.702,55700000.0
2007-07-26 17:03:00,78.693,78.719,78.684,78.684,61630000.0
2007-07-26 17:04:00,78.69,78.713,78.678,78.713,71960000.0
2007-07-26 17:05:00,78.696,78.701,78.676,78.676,77400000.0
2007-07-26 17:06:00,78.691,78.691,78.638,78.653,53080000.0
2007-07-26 17:07:00,78.622,78.648,78.617,78.638,65370000.0
2007-07-26 17:08:00,78.606,78.649,78.606,78.646,55370000.0
2007-07-26 17:09:00,78.632,78.645,78.617,78.621,67740000.0
2007-07-26 17:10:00,78.615,78.656,78.615,78.644,47190000.0
2007-07-26 17:11:00,78.651,78.665,78.624,78.628,42160000.0
2007-07-26 17:12:00,78.638,78.659,78.626,78.653,111940000.0
2007-07-26 17:13:00,78.639,78.651,78.635,78.639,126670000.0
2007-07-26 17:14:00,78.656,78.665,78.635,78.665,108060000.0
2007-07-26 17:15:00,78.651,78.673,78.647,78.666,82710000.0
2007-07-26 17:16:00,78.668,78.68,78.634,78.634,65720000.0
2007-07-26 17:17:00,78.644,78.644,78.615,78.63,34290000.0
2007-07-26 17:18:00,78.653,78.653,78.61,78.63,52680000.0
2007-07-26 17:19:00,78.628,78.628,78.551,78.596,78310000.0
2007-07-26 17:20:00,78.583,78.588,78.551,78.551,144310000.0
2007-07-26 17:21:00,78.572,78.634,78.572,78.634,47610000.0
2007-07-26 17:22:00,78.645,78.645,78.603,78.614,38500000.0
2007-07-26 17:23:00,78.593,78.651,78.575,78.63,31760000.0
2007-07-26 17:24:00,78.643,78.675,78.643,78.675,26760000.0
2007-07-26 17:25:00,78.667,78.673,78.637,78.663,78890000.0
2007-07-26 17:26:00,78.638,78.652,78.625,78.644,63040000.0
2007-07-26 17:27:00,78.623,78.659,78.623,78.659,127090000.0
2007-07-26 17:28:00,78.633,78.642,78.598,78.618,100150000.0
2007-07-26 17:29:00,78.602,78.642,78.602,78.611,99100000.0
2007-07-26 17:30:00,78.645,78.645,78.621,78.621,109000000.0
2007-07-26 17:31:00,78.659,78.659,78.565,78.565,99350000.0
2007-07-26 17:32:00,78.593,78.615,78.546,78.546,94480000.0
2007-07-26 17:33:00,78.581,78.581,78.526,78.556,42640000.0
2007-07-26 17:34:00,78.512,78.548,78.512,78.516,39570000.0
2007-07-26 17:35:00,78.497,78.562,78.497,78.562,22730000.0
2007-07-26 17:36:00,78.54,78.559,78.525,78.531,53560000.0
2007-07-26 17:37:00,78.559,78.581,78.555,78.563,23760000.0
2007-07-26 17:38:00,78.552,78.582,78.548,78.582,49540000.0
2007-07-26 17:39:00,78.568,78.593,78.567,78.593,41670000.0
2007-07-26 17:40:00,78.595,78.595,78.577,78.577,111020000.0
2007-07-26 17:41:00,78.592,78.592,78.563,78.563,79250000.0
2007-07-26 17:42:00,78.562,78.589,78.551,78.589,73000000.0
2007-07-26 17:43:00,78.592,78.628,78.59,78.599,90970000.0
2007-07-26 17:44:00,78.622,78.622,78.581,78.581,136500000.0
2007-07-26 17:45:00,78.602,78.602,78.555,78.558,105390000.0
2007-07-26 17:46:00,78.565,78.581,78.555,78.569,161380000.0
2007-07-26 17:47:00,78.598,78.61,78.575,78.586,115670000.0
2007-07-26 17:48:00,78.609,78.632,78.599,78.632,97060000.0
2007-07-26 17:49:00,78.581,78.59,78.528,78.536,85300000.0
2007-07-26 17:50:00,78.528,78.57,78.528,78.558,102950000.0
2007-07-26 17:51:00,78.544,78.573,78.535,78.558,70630000.0
2007-07-26 17:52:00,78.547,78.583,78.547,78.576,80250000.0
2007-07-26 17:53:00,78.544,78.574,78.544,78.574,74580000.0
2007-07-26 17:54:00,78.562,78.59,78.554,78.558,27290000.0
2007-07-26 17:55:00,78.562,78.593,78.558,78.593,83910000.0
2007-07-26 17:56:00,78.585,78.585,78.563,78.563,76520000.0
2007-07-26 17:57:00,78.588,78.601,78.575,78.587,123760000.0
2007-07-26 17:58:00,78.596,78.61,78.579,78.61,92140000.0
2007-07-26 17:59:00,78.603,78.612,78.582,78.598,93310000.0
2007-07-26 18:00:00,78.595,78.629,78.595,78.616,82670000.0
2007-07-26 18:01:00,78.641,78.641,78.591,78.605,95090000.0
2007-07-26 18:02:00,78.61,78.648,78.606,78.644,57170000.0
2007-07-26 18:03:00,78.609,78.641,78.609,78.641,50180000.0
2007-07-26 18:04:00,78.613,78.639,78.607,78.627,85760000.0
2007-07-26 18:05:00,78.59,78.61,78.584,78.59,80240000.0
2007-07-26 18:06:00,78.586,78.62,78.586,78.614,70220000.0
2007-07-26 18:07:00,78.577,78.61,78.577,78.581,82870000.0
2007-07-26 18:08:00,78.569,78.593,78.567,78.593,63400000.0
2007-07-26 18:09:00,78.563,78.595,78.563,78.579,73000000.0
2007-07-26 18:10:00,78.572,78.613,78.569,78.613,73810000.0
2007-07-26 18:11:00,78.594,78.594,78.568,78.593,40620000.0
2007-07-26 18:12:00,78.559,78.571,78.545,78.563,103320000.0
2007-07-26 18:13:00,78.565,78.574,78.545,78.574,101670000.0
2007-07-26 18:14:00,78.544,78.588,78.544,78.584,99320000.0
2007-07-26 18:15:00,78.571,78.585,78.544,78.585,75660000.0
2007-07-26 18:16:00,78.58,78.59,78.568,78.589,58420000.0
2007-07-26 18:17:00,78.548,78.554,78.534,78.539,76650000.0
2007-07-26 18:18:00,78.578,78.584,78.555,78.584,71950000.0
2007-07-26 18:19:00,78.545,78.583,78.545,78.583,35560000.0
2007-07-26 18:20:00,78.553,78.58,78.553,78.553,51170000.0
2007-07-26 18:21:00,78.543,78.571,78.534,78.539,41690000.0
2007-07-26 18:22:00,78.568,78.568,78.531,78.532,61870000.0
2007-07-26 18:23:00,78.507,78.517,78.503,78.503,95590000.0
2007-07-26 18:24:00,78.528,78.567,78.507,78.567,95690000.0
2007-07-26 18:25:00,78.546,78.582,78.536,78.582,56920000.0
2007-07-26 18:26:00,78.542,78.568,78.527,78.527,111180000.0
2007-07-26 18:27:00,78.519,78.543,78.5,78.5,100720000.0
2007-07-26 18:28:00,78.489,78.542,78.484,78.542,98670000.0
2007-07-26 18:29:00,78.536,78.543,78.514,78.536,131830000.0
2007-07-26 18:30:00,78.521,78.521,78.484,78.484,125020000.0
2007-07-26 18:31:00,78.499,78.499,78.44,78.478,69970000.0
2007-07-26 18:32:00,78.504,78.511,78.485,78.497,96090000.0
2007-07-26 18:33:00,78.462,78.512,78.462,78.512,141730000.0
2007-07-26 18:34:00,78.544,78.544,78.508,78.531,81450000.0
2007-07-26 18:35:00,78.521,78.542,78.514,78.529,52170000.0
2007-07-26 18:36:00,78.523,78.523,78.488,78.494,120120000.0
2007-07-26 18:37:00,78.497,78.519,78.46,78.489,133340000.0
2007-07-26 18:38:00,78.468,78.526,78.467,78.467,125940000.0
2007-07-26 18:39:00,78.463,78.506,78.463,78.505,83970000.0
2007-07-26 18:40:00,78.487,78.507,78.487,78.494,109390000.0
2007-07-26 18:41:00,78.503,78.515,78.482,78.508,121670000.0
2007-07-26 18:42:00,78.497,78.508,78.487,78.506,74860000.0
2007-07-26 18:43:00,78.492,78.507,78.473,78.503,93280000.0
2007-07-26 18:44:00,78.51,78.515,78.437,78.437,58110000.0
2007-07-26 18:45:00,78.427,78.486,78.427,78.485,53480000.0
2007-07-26 18:46:00,78.468,78.479,78.415,78.415,88440000.0
2007-07-26 18:47:00,78.437,78.454,78.425,78.454,68810000.0
2007-07-26 18:48:00,78.444,78.481,78.444,78.453,133280000.0
2007-07-26 18:49:00,78.475,78.501,78.454,78.477,123500000.0
2007-07-26 18:50:00,78.475,78.515,78.475,78.512,116080000.0
2007-07-26 18:51:00,78.484,78.52,78.484,78.514,116610000.0
2007-07-26 18:52:00,78.519,78.54,78.507,78.521,116930000.0
2007-07-26 18:53:00,78.551,78.551,78.509,78.546,105770000.0
2007-07-26 18:54:00,78.517,78.533,78.513,78.533,11130000.0
2007-07-26 18:55:00,78.515,78.557,78.514,78.553,18110000.0
2007-07-26 18:56:00,78.579,78.588,78.53,78.536,97080000.0
2007-07-26 18:57:00,78.566,78.593,78.553,78.583,59160000.0
2007-07-26 18:58:00,78.562,78.578,78.546,78.573,52030000.0
2007-07-26 18:59:00,78.584,78.584,78.555,78.561,76460000.0
2007-07-26 19:00:00,78.57,78.6,78.568,78.573,72130000.0
2007-07-26 19:01:00,78.582,78.609,78.58,78.588,135810000.0
2007-07-26 19:02:00,78.602,78.608,78.571,78.571,128960000.0
2007-07-26 19:03:00,78.583,78.586,78.553,78.575,114830000.0
2007-07-26 19:04:00,78.541,78.576,78.541,78.55,121980000.0
2007-07-26 19:05:00,78.585,78.596,78.566,78.596,118840000.0
2007-07-26 19:06:00,78.597,78.6,78.594,78.6,110010000.0
2007-07-26 19:07:00,78.583,78.592,78.554,78.554,21110000.0
2007-07-26 19:08:00,78.541,78.547,78.541,78.546,75350000.0
2007-07-26 19:09:00,78.544,78.599,78.544,78.593,73470000.0
2007-07-26 19:10:00,78.56,78.579,78.553,78.575,74870000.0
2007-07-26 19:11:00,78.584,78.584,78.562,78.562,77290000.0
2007-07-26 19:12:00,78.556,78.607,78.556,78.602,80190000.0
2007-07-26 19:13:00,78.585,78.585,78.553,78.576,41190000.0
2007-07-26 19:14:00,78.538,78.593,78.538,78.593,69600000.0
2007-07-26 19:15:00,78.562,78.605,78.56,78.605,89750000.0
2007-07-26 19:16:00,78.595,78.595,78.556,78.586,99970000.0
2007-07-26 19:17:00,78.577,78.59,78.565,78.572,85650000.0
2007-07-26 19:18:00,78.583,78.594,78.558,78.594,53010000.0
2007-07-26 19:19:00,78.559,78.564,78.553,78.553,92070000.0
2007-07-26 19:20:00,78.568,78.573,78.548,78.573,64490000.0
2007-07-26 19:21:00,78.543,78.569,78.542,78.565,60880000.0
2007-07-26 19:22:00,78.542,78.573,78.538,78.573,37120000.0
2007-07-26 19:23:00,78.544,78.573,78.537,78.573,37930000.0
2007-07-26 19:24:00,78.536,78.555,78.513,78.513,49890000.0
2007-07-26 19:25:00,78.514,78.525,78.479,78.496,94410000.0
2007-07-26 19:26:00,78.462,78.501,78.462,78.479,64350000.0
2007-07-26 19:27:00,78.496,78.496,78.439,78.444,125620000.0
2007-07-26 19:28:00,78.456,78.456,78.443,78.448,57640000.0
2007-07-26 19:29:00,78.465,78.49,78.465,78.471,109920000.0
2007-07-26 19:30:00,78.462,78.487,78.447,78.447,113070000.0
2007-07-26 19:31:00,78.488,78.488,78.456,78.468,94590000.0
2007-07-26 19:32:00,78.462,78.489,78.462,78.469,122000000.0
2007-07-26 19:33:00,78.456,78.476,78.452,78.466,116920000.0
2007-07-26 19:34:00,78.463,78.47,78.448,78.449,62740000.0
2007-07-26 19:35:00,78.438,78.446,78.431,78.446,133810000.0
2007-07-26 19:36:00,78.435,78.448,78.402,78.402,103930000.0
2007-07-26 19:37:00,78.393,78.421,78.378,78.397,76010000.0
2007-07-26 19:38:00,78.406,78.427,78.381,78.403,43810000.0
2007-07-26 19:39:00,78.394,78.399,78.354,78.354,154800000.0
2007-07-26 19:40:00,78.342,78.398,78.342,78.398,140780000.0
2007-07-26 19:41:00,78.413,78.424,78.385,78.391,118040000.0
2007-07-26 19:42:00,78.4,78.441,78.399,78.441,87650000.0
2007-07-26 19:43:00,78.435,78.46,78.435,78.46,108640000.0
2007-07-26 19:44:00,78.414,78.438,78.406,78.419,108910000.0
2007-07-26 19:45:00,78.41,78.454,78.41,78.454,66590000.0
2007-07-26 19:46:00,78.447,78.465,78.429,78.437,83380000.0
2007-07-26 19:47:00,78.462,78.462,78.425,78.448,49950000.0
2007-07-26 19:48:00,78.413,78.453,78.409,78.434,82150000.0
2007-07-26 19:49:00,78.418,78.441,78.413,78.435,53310000.0
2007-07-26 19:50:00,78.419,78.439,78.402,78.414,110480000.0
2007-07-26 19:51:00,78.439,78.439,78.394,78.394,116770000.0
2007-07-26 19:52:00,78.4,78.43,78.4,78.402,118130000.0
2007-07-26 19:53:00,78.405,78.416,78.402,78.408,114750000.0
2007-07-26 19:54:00,78.398,78.423,78.388,78.418,105740000.0
2007-07-26 19:55:00,78.407,78.413,78.382,78.413,123130000.0
2007-07-26 19:56:00,78.372,78.389,78.354,78.366,44680000.0
2007-07-26 19:57:00,78.382,78.401,78.348,78.385,87410000.0
2007-07-26 19:59:00,78.357,78.38,78.347,78.376,121070000.0
2007-07-26 20:00:00,78.385,78.385,78.355,78.355,114740000.0
2007-07-26 20:01:00,78.376,78.376,78.344,78.351,119220000.0
2007-07-26 20:02:00,78.352,78.385,78.342,78.364,99570000.0
2007-07-26 20:03:00,78.359,78.386,78.346,78.386,48420000.0
2007-07-26 20:04:00,78.378,78.378,78.343,78.347,31230000.0
2007-07-26 20:05:00,78.369,78.369,78.341,78.341,64610000.0
2007-07-26 20:06:00,78.352,78.36,78.334,78.334,115410000.0
2007-07-26 20:07:00,78.356,78.369,78.335,78.369,84160000.0
2007-07-26 20:08:00,78.333,78.335,78.327,78.327,108740000.0
2007-07-26 20:09:00,78.31,78.352,78.31,78.321,95180000.0
2007-07-26 20:10:00,78.339,78.339,78.311,78.327,130270000.0
2007-07-26 20:11:00,78.282,78.302,78.279,78.279,80650000.0
2007-07-26 20:12:00,78.284,78.3,78.278,78.296,97140000.0
2007-07-26 20:13:00,78.306,78.307,78.277,78.296,95590000.0
2007-07-26 20:14:00,78.259,78.299,78.255,78.268,56260000.0
2007-07-26 20:15:00,78.288,78.288,78.221,78.248,147610000.0
2007-07-26 20:16:00,78.21,78.23,78.197,78.203,81560000.0
2007-07-26 20:17:00,78.189,78.228,78.188,78.195,83590000.0
2007-07-26 20:18:00,78.185,78.228,78.177,78.202,89290000.0
2007-07-26 20:19:00,78.221,78.23,78.196,78.206,100970000.0
2007-07-26 20:20:00,78.243,78.243,78.217,78.241,111120000.0
2007-07-26 20:21:00,78.23,78.258,78.214,78.231,100420000.0
2007-07-26 20:22:00,78.198,78.238,78.194,78.206,88960000.0
2007-07-26 20:23:00,78.204,78.224,78.194,78.215,51160000.0
2007-07-26 20:24:00,78.215,78.246,78.203,78.203,63920000.0
2007-07-26 20:25:00,78.215,78.235,78.196,78.208,77030000.0
2007-07-26 20:26:00,78.206,78.264,78.206,78.264,108910000.0
2007-07-26 20:27:00,78.273,78.28,78.248,78.28,69990000.0
2007-07-26 20:28:00,78.252,78.289,78.248,78.285,49200000.0
2007-07-26 20:29:00,78.268,78.306,78.268,78.293,62680000.0
2007-07-26 20:30:00,78.308,78.314,78.29,78.292,121190000.0
2007-07-26 20:31:00,78.297,78.346,78.297,78.336,83770000.0
2007-07-26 20:32:00,78.3,78.33,78.285,78.323,50270000.0
2007-07-26 20:33:00,78.306,78.329,78.292,78.317,49500000.0
2007-07-26 20:34:00,78.325,78.325,78.288,78.302,69670000.0
2007-07-26 20:35:00,78.33,78.33,78.324,78.326,87470000.0
2007-07-26 20:36:00,78.279,78.307,78.267,78.292,104450000.0
2007-07-26 20:37:00,78.282,78.313,78.281,78.281,115270000.0
2007-07-26 20:38:00,78.303,78.33,78.278,78.285,129570000.0
2007-07-26 20:39:00,78.306,78.31,78.306,78.307,93520000.0
2007-07-26 20:40:00,78.269,78.294,78.265,78.294,77510000.0
2007-07-26 20:41:00,78.257,78.287,78.253,78.253,67740000.0
2007-07-26 20:42:00,78.273,78.287,78.243,78.243,11450000.0
2007-07-26 20:43:00,78.262,78.271,78.232,78.245,62050000.0
2007-07-26 20:44:00,78.24,78.275,78.24,78.275,64630000.0
2007-07-26 20:45:00,78.271,78.281,78.245,78.281,76770000.0
2007-07-26 20:46:00,78.273,78.273,78.234,78.249,102750000.0
2007-07-26 20:47:00,78.237,78.26,78.228,78.232,128190000.0
2007-07-26 20:48:00,78.219,78.258,78.209,78.232,133100000.0
2007-07-26 20:49:00,78.234,78.257,78.203,78.203,90410000.0
2007-07-26 20:50:00,78.221,78.221,78.182,78.192,83420000.0
2007-07-26 20:51:00,78.207,78.224,78.193,78.224,11880000.0
2007-07-26 20:52:00,78.233,78.239,78.219,78.239,16380000.0
2007-07-26 20:53:00,78.204,78.24,78.198,78.234,106270000.0
2007-07-26 20:54:00,78.211,78.23,78.187,78.199,60040000.0
2007-07-26 20:55:00,78.183,78.197,78.146,78.167,63720000.0
2007-07-26 20:56:00,78.181,78.242,78.181,78.214,101930000.0
2007-07-26 20:57:00,78.222,78.27,78.222,78.246,164290000.0
2007-07-26 20:58:00,78.265,78.265,78.21,78.232,155580000.0
2007-07-26 20:59:00,78.193,78.223,78.193,78.208,104130000.0
2007-07-26 21:00:00,78.208,78.214,78.195,78.209,61020000.0
2007-07-26 21:01:00,78.224,78.265,78.224,78.242,105740000.0
2007-07-26 21:02:00,78.245,78.254,78.243,78.252,78870000.0
2007-07-26 21:03:00,78.278,78.29,78.254,78.286,85800000.0
2007-07-26 21:04:00,78.264,78.265,78.259,78.259,7360000.0
2007-07-26 21:05:00,78.265,78.28,78.263,78.271,129650000.0
2007-07-26 21:06:00,78.281,78.289,78.268,78.283,106350000.0
2007-07-26 21:07:00,78.27,78.27,78.244,78.256,137050000.0
2007-07-26 21:08:00,78.268,78.284,78.268,78.271,121630000.0
2007-07-26 21:09:00,78.269,78.315,78.269,78.305,66940000.0
2007-07-26 21:10:00,78.267,78.274,78.25,78.257,57140000.0
2007-07-26 21:11:00,78.245,78.254,78.237,78.237,87150000.0
2007-07-26 21:12:00,78.246,78.261,78.246,78.26,109000000.0
2007-07-26 21:13:00,78.275,78.275,78.247,78.259,14170000.0
2007-07-26 21:14:00,78.247,78.254,78.247,78.249,117740000.0
2007-07-26 21:15:00,78.26,78.314,78.26,78.314,51570000.0
2007-07-26 21:16:00,78.314,78.314,78.281,78.29,117940000.0
2007-07-26 21:17:00,78.282,78.295,78.282,78.295,87180000.0
2007-07-26 21:18:00,78.312,78.341,78.312,78.336,89140000.0
2007-07-26 21:19:00,78.331,78.346,78.331,78.346,86440000.0
2007-07-26 21:20:00,78.331,78.331,78.308,78.323,91060000.0
2007-07-26 21:21:00,78.338,78.353,78.327,78.353,89400000.0
2007-07-26 21:22:00,78.336,78.336,78.327,78.327,121140000.0
2007-07-26 21:23:00,78.335,78.343,78.329,78.329,95150000.0
2007-07-26 21:24:00,78.341,78.36,78.337,78.357,76350000.0
2007-07-26 21:25:00,78.333,78.354,78.333,78.354,62680000.0
2007-07-26 21:26:00,78.348,78.348,78.335,78.347,61890000.0
2007-07-26 21:27:00,78.348,78.369,78.335,78.369,88830000.0
2007-07-26 21:28:00,78.327,78.33,78.314,78.323,61050000.0
2007-07-26 21:29:00,78.316,78.325,78.313,78.319,96720000.0
2007-07-26 21:30:00,78.323,78.323,78.307,78.322,97050000.0
2007-07-26 21:31:00,78.312,78.312,78.29,78.3,100250000.0
2007-07-26 21:32:00,78.308,78.316,78.3,78.3,59640000.0
2007-07-26 21:33:00,78.312,78.345,78.312,78.345,77960000.0
2007-07-26 21:34:00,78.308,78.316,78.308,78.31,93690000.0
2007-07-26 21:35:00,78.296,78.304,78.29,78.291,113270000.0
2007-07-26 21:36:00,78.282,78.294,78.275,78.289,90580000.0
2007-07-26 21:37:00,78.253,78.273,78.25,78.273,75250000.0
2007-07-26 21:38:00,78.283,78.285,78.273,78.273,48940000.0
2007-07-26 21:39:00,78.281,78.292,78.275,78.292,94400000.0
2007-07-26 21:40:00,78.257,78.267,78.253,78.266,110290000.0
2007-07-26 21:41:00,78.26,78.268,78.253,78.262,104750000.0
2007-07-26 21:42:00,78.303,78.309,78.298,78.301,123490000.0
2007-07-26 21:43:00,78.258,78.265,78.248,78.255,130280000.0
2007-07-26 21:44:00,78.254,78.283,78.254,78.283,133420000.0
2007-07-26 21:45:00,78.301,78.323,78.298,78.323,83000000.0
2007-07-26 21:46:00,78.289,78.309,78.277,78.29,112320000.0
2007-07-26 21:47:00,78.298,78.298,78.285,78.285,77660000.0
2007-07-26 21:48:00,78.295,78.328,78.294,78.324,87790000.0
2007-07-26 21:49:00,78.307,78.322,78.303,78.318,89930000.0
2007-07-26 21:50:00,78.326,78.332,78.322,78.328,100720000.0
2007-07-26 21:51:00,78.32,78.343,78.318,78.343,63500000.0
2007-07-26 21:52:00,78.298,78.298,78.29,78.29,102070000.0
2007-07-26 21:53:00,78.283,78.296,78.283,78.296,75050000.0
2007-07-26 21:54:00,78.294,78.335,78.289,78.297,91790000.0
2007-07-26 21:55:00,78.296,78.302,78.282,78.282,101350000.0
2007-07-26 21:56:00,78.285,78.285,78.278,78.279,79050000.0
2007-07-26 21:57:00,78.287,78.302,78.286,78.298,99330000.0
2007-07-26 21:58:00,78.289,78.295,78.289,78.291,15700000.0
2007-07-26 21:59:00,78.295,78.298,78.29,78.29,85030000.0
2007-07-26 22:00:00,78.278,78.283,78.276,78.276,87410000.0
2007-07-26 22:01:00,78.303,78.303,78.266,78.266,79830000.0
2007-07-26 22:03:00,78.299,78.299,78.296,78.298,68400000.0
2007-07-26 22:04:00,78.273,78.273,78.259,78.259,5300000.0
2007-07-26 22:05:00,78.245,78.254,78.238,78.254,91120000.0
2007-07-26 22:06:00,78.25,78.281,78.25,78.276,113200000.0
2007-07-26 22:08:00,78.247,78.256,78.242,78.256,56200000.0
2007-07-26 22:09:00,78.25,78.271,78.243,78.265,64330000.0
2007-07-26 22:10:00,78.248,78.255,78.24,78.24,105500000.0
2007-07-26 22:11:00,78.25,78.272,78.25,78.267,140360000.0
2007-07-26 22:12:00,78.262,78.301,78.262,78.294,74360000.0
2007-07-26 22:13:00,78.246,78.25,78.241,78.244,99460000.0
2007-07-26 22:15:00,78.278,78.29,78.278,78.289,120670000.0
2007-07-26 22:16:00,78.274,78.274,78.231,78.252,81580000.0
2007-07-26 22:17:00,78.24,78.24,78.238,78.238,59770000.0
2007-07-26 22:18:00,78.254,78.28,78.254,78.278,52720000.0
2007-07-26 22:19:00,78.269,78.277,78.269,78.276,52400000.0
2007-07-26 22:20:00,78.288,78.288,78.28,78.28,72670000.0
2007-07-26 22:21:00,78.292,78.303,78.287,78.297,67860000.0
2007-07-26 22:22:00,78.286,78.288,78.28,78.282,69190000.0
2007-07-26 22:23:00,78.268,78.279,78.268,78.276,87650000.0
2007-07-26 22:24:00,78.291,78.34,78.291,78.334,58750000.0
2007-07-26 22:25:00,78.307,78.307,78.299,78.306,63840000.0
2007-07-26 22:26:00,78.298,78.308,78.298,78.306,83750000.0
2007-07-26 22:27:00,78.305,78.347,78.305,78.344,77130000.0
2007-07-26 22:28:00,78.31,78.325,78.309,78.309,76920000.0
2007-07-26 22:29:00,78.298,78.315,78.298,78.315,92940000.0
2007-07-26 22:30:00,78.327,78.333,78.313,78.333,45180000.0
2007-07-26 22:31:00,78.327,78.336,78.327,78.336,45530000.0
2007-07-26 22:32:00,78.353,78.359,78.349,78.349,69150000.0
2007-07-26 22:33:00,78.376,78.38,78.376,78.38,81290000.0
2007-07-26 22:34:00,78.338,78.345,78.333,78.333,66200000.0
2007-07-26 22:35:00,78.317,78.317,78.309,78.317,38810000.0
2007-07-26 22:36:00,78.334,78.362,78.334,78.357,110820000.0
2007-07-26 22:37:00,78.316,78.319,78.311,78.317,114590000.0
2007-07-26 22:38:00,78.305,78.306,78.298,78.299,81590000.0
2007-07-26 22:39:00,78.326,78.329,78.325,78.326,59410000.0
2007-07-26 22:40:00,78.306,78.306,78.298,78.298,108360000.0
2007-07-26 22:41:00,78.303,78.307,78.291,78.291,94950000.0
2007-07-26 22:42:00,78.282,78.317,78.282,78.317,46150000.0
2007-07-26 22:43:00,78.279,78.283,78.268,78.268,38030000.0
2007-07-26 22:44:00,78.258,78.265,78.253,78.265,38800000.0
2007-07-26 22:45:00,78.306,78.306,78.298,78.298,19420000.0
2007-07-26 22:46:00,78.259,78.259,78.258,78.258,34480000.0
2007-07-26 22:48:00,78.252,78.266,78.252,78.266,35730000.0
2007-07-26 22:49:00,78.238,78.245,78.232,78.245,76010000.0
2007-07-26 22:50:00,78.236,78.236,78.22,78.233,101960000.0
2007-07-26 22:51:00,78.255,78.29,78.252,78.252,42800000.0
2007-07-26 22:52:00,78.238,78.244,78.233,78.24,38450000.0
2007-07-26 22:53:00,78.227,78.236,78.227,78.229,60980000.0
2007-07-26 22:54:00,78.239,78.259,78.239,78.244,70320000.0
2007-07-26 22:55:00,78.247,78.247,78.23,78.23,109250000.0
2007-07-26 22:56:00,78.236,78.255,78.234,78.247,73090000.0
2007-07-26 22:57:00,78.254,78.254,78.233,78.251,131320000.0
2007-07-26 22:58:00,78.237,78.238,78.234,78.235,99680000.0
2007-07-26 22:59:00,78.245,78.245,78.237,78.239,45480000.0
2007-07-26 23:00:00,78.25,78.266,78.25,78.266,32900000.0
2007-07-26 23:02:00,78.236,78.239,78.235,78.237,44940000.0
2007-07-26 23:03:00,78.248,78.262,78.243,78.262,31940000.0
2007-07-26 23:04:00,78.245,78.245,78.239,78.239,11280000.0
2007-07-26 23:06:00,78.277,78.279,78.271,78.271,63410000.0
2007-07-26 23:07:00,78.232,78.245,78.23,78.23,38410000.0
2007-07-26 23:08:00,78.216,78.22,78.191,78.191,47780000.0
2007-07-26 23:09:00,78.174,78.199,78.169,78.198,12590000.0
2007-07-26 23:10:00,78.149,78.15,78.134,78.146,33630000.0
2007-07-26 23:11:00,78.131,78.135,78.089,78.093,85530000.0
2007-07-26 23:12:00,78.081,78.125,78.07,78.087,87860000.0
2007-07-26 23:13:00,78.082,78.111,78.082,78.111,49100000.0
2007-07-26 23:14:00,78.109,78.112,78.098,78.098,48750000.0
2007-07-26 23:15:00,78.107,78.146,78.107,78.142,25600000.0
2007-07-26 23:16:00,78.097,78.104,78.097,78.099,22180000.0
2007-07-26 23:17:00,78.11,78.114,78.103,78.108,60320000.0
2007-07-26 23:18:00,78.126,78.144,78.126,78.144,5830000.0
2007-07-26 23:19:00,78.106,78.106,78.084,78.09,39040000.0
2007-07-26 23:20:00,78.076,78.079,78.071,78.079,70500000.0
2007-07-26 23:21:00,78.065,78.094,78.065,78.076,110570000.0
2007-07-26 23:22:00,78.07,78.078,78.07,78.071,64760000.0
2007-07-26 23:23:00,78.058,78.058,78.042,78.042,45390000.0
2007-07-26 23:24:00,78.053,78.082,78.053,78.082,30300000.0
2007-07-26 23:25:00,78.05,78.066,78.044,78.066,45200000.0
2007-07-26 23:26:00,78.055,78.055,78.041,78.041,121620000.0
2007-07-26 23:27:00,78.029,78.062,78.027,78.039,66280000.0
2007-07-26 23:28:00,78.029,78.033,78.022,78.022,13900000.0
2007-07-26 23:29:00,78.027,78.03,78.021,78.028,42310000.0
2007-07-26 23:30:00,78.011,78.011,77.958,77.994,82170000.0
2007-07-26 23:31:00,77.982,77.982,77.943,77.943,101200000.0
2007-07-26 23:32:00,77.924,77.924,77.865,77.874,79450000.0
2007-07-26 23:33:00,77.849,77.866,77.811,77.835,66640000.0
2007-07-26 23:34:00,77.855,77.899,77.855,77.857,111680000.0
2007-07-26 23:35:00,77.858,77.894,77.857,77.894,124000000.0
2007-07-26 23:36:00,77.894,77.909,77.854,77.854,85150000.0
2007-07-26 23:37:00,77.846,77.877,77.846,77.861,13410000.0
2007-07-26 23:38:00,77.869,77.89,77.868,77.877,85070000.0
2007-07-26 23:39:00,77.871,77.908,77.871,77.879,64370000.0
2007-07-26 23:40:00,77.891,77.923,77.891,77.91,111840000.0
2007-07-26 23:41:00,77.917,77.921,77.903,77.903,80420000.0
2007-07-26 23:42:00,77.892,77.922,77.892,77.914,82850000.0
2007-07-26 23:43:00,77.895,77.895,77.873,77.879,85980000.0
2007-07-26 23:44:00,77.887,77.889,77.887,77.888,77270000.0
2007-07-26 23:45:00,77.902,77.947,77.902,77.914,68720000.0
2007-07-26 23:46:00,77.921,77.93,77.912,77.92,75660000.0
2007-07-26 23:47:00,77.932,77.956,77.923,77.956,85500000.0
2007-07-26 23:48:00,77.972,77.998,77.967,77.997,86800000.0
2007-07-26 23:49:00,77.953,78.005,77.953,78.005,79340000.0
2007-07-26 23:50:00,78.002,78.022,78.002,78.016,70800000.0
2007-07-26 23:51:00,78.028,78.039,77.987,78.006,121610000.0
2007-07-26 23:52:00,77.997,78.001,77.983,77.983,112740000.0
2007-07-26 23:53:00,77.99,77.993,77.972,77.972,100800000.0
2007-07-26 23:54:00,77.965,77.965,77.905,77.922,66530000.0
2007-07-26 23:55:00,77.911,77.941,77.907,77.941,97570000.0
2007-07-26 23:56:00,77.958,77.966,77.944,77.956,83340000.0
2007-07-26 23:57:00,77.95,77.963,77.943,77.963,59110000.0
2007-07-26 23:58:00,77.928,77.933,77.911,77.911,21110000.0
2007-07-26 23:59:00,77.916,77.916,77.902,77.908,76680000.0
2007-07-27 00:00:00,77.926,77.961,77.926,77.932,42810000.0
2007-07-27 00:01:00,77.942,77.952,77.933,77.945,97440000.0
2007-07-27 00:02:00,77.937,77.947,77.931,77.945,125970000.0
2007-07-27 00:03:00,77.961,78.018,77.96,78.007,62730000.0
2007-07-27 00:04:00,77.968,77.984,77.968,77.984,55370000.0
2007-07-27 00:05:00,77.982,78.002,77.982,77.992,71230000.0
2007-07-27 00:06:00,77.984,78.0,77.976,77.998,111520000.0
2007-07-27 00:07:00,77.964,77.964,77.945,77.949,45810000.0
2007-07-27 00:08:00,77.943,77.955,77.943,77.955,54320000.0
2007-07-27 00:09:00,77.949,77.967,77.946,77.967,59220000.0
2007-07-27 00:10:00,77.942,77.948,77.941,77.948,69720000.0
2007-07-27 00:11:00,77.94,77.944,77.933,77.94,81710000.0
2007-07-27 00:12:00,77.953,77.981,77.943,77.943,46310000.0
2007-07-27 00:13:00,77.946,77.946,77.921,77.934,63010000.0
2007-07-27 00:14:00,77.952,77.966,77.952,77.966,55020000.0
2007-07-27 00:15:00,77.977,77.994,77.955,77.955,58190000.0
2007-07-27 00:16:00,77.953,77.955,77.947,77.955,43880000.0
2007-07-27 00:17:00,77.964,77.973,77.96,77.973,41330000.0
2007-07-27 00:18:00,77.968,77.988,77.966,77.986,106460000.0
2007-07-27 00:19:00,77.95,77.956,77.95,77.95,129690000.0
2007-07-27 00:20:00,77.941,77.947,77.94,77.941,99560000.0
2007-07-27 00:21:00,77.975,77.976,77.968,77.968,79900000.0
2007-07-27 00:22:00,77.946,77.947,77.94,77.94,66960000.0
2007-07-27 00:23:00,77.945,77.945,77.933,77.938,28660000.0
2007-07-27 00:24:00,77.933,77.961,77.933,77.955,51650000.0
2007-07-27 00:25:00,77.926,77.926,77.913,77.913,71300000.0
2007-07-27 00:26:00,77.92,77.926,77.912,77.924,133740000.0
2007-07-27 00:27:00,77.918,77.969,77.918,77.969,41310000.0
2007-07-27 00:28:00,77.946,77.946,77.94,77.94,33290000.0
2007-07-27 00:29:00,77.952,77.972,77.943,77.958,33640000.0
2007-07-27 00:30:00,77.97,78.0,77.96,77.96,27500000.0
2007-07-27 00:31:00,77.951,77.972,77.951,77.967,72610000.0
2007-07-27 00:32:00,77.977,77.977,77.971,77.977,61790000.0
2007-07-27 00:33:00,77.971,77.992,77.964,77.992,120730000.0
2007-07-27 00:34:00,77.99,77.997,77.99,77.997,106760000.0
2007-07-27 00:35:00,78.011,78.053,78.011,78.053,86840000.0
2007-07-27 00:36:00,78.069,78.094,78.046,78.056,110590000.0
2007-07-27 00:37:00,78.057,78.063,78.048,78.059,92300000.0
2007-07-27 00:38:00,78.05,78.056,78.049,78.049,100120000.0
2007-07-27 00:39:00,78.059,78.079,78.045,78.073,39430000.0
2007-07-27 00:40:00,78.046,78.046,78.039,78.041,40620000.0
2007-07-27 00:41:00,78.049,78.057,78.049,78.057,21230000.0
2007-07-27 00:42:00,78.074,78.127,78.07,78.122,53910000.0
2007-07-27 00:43:00,78.078,78.086,78.076,78.078,20780000.0
2007-07-27 00:44:00,78.092,78.103,78.092,78.099,46700000.0
2007-07-27 00:45:00,78.146,78.146,78.14,78.14,40430000.0
2007-07-27 00:46:00,78.091,78.098,78.088,78.088,102030000.0
2007-07-27 00:47:00,78.097,78.1,78.095,78.099,80360000.0
2007-07-27 00:48:00,78.095,78.101,78.079,78.085,18490000.0
2007-07-27 00:49:00,78.073,78.077,78.062,78.07,87230000.0
2007-07-27 00:50:00,78.061,78.074,78.061,78.067,132470000.0
2007-07-27 00:51:00,78.057,78.082,78.047,78.047,106760000.0
2007-07-27 00:52:00,78.054,78.054,78.042,78.042,154460000.0
2007-07-27 00:53:00,78.046,78.048,78.024,78.039,119820000.0
2007-07-27 00:54:00,78.05,78.063,78.043,78.063,87320000.0
2007-07-27 00:55:00,78.034,78.061,78.034,78.061,77760000.0
2007-07-27 00:56:00,78.077,78.085,78.071,78.08,95100000.0
2007-07-27 00:57:00,78.085,78.103,78.06,78.103,67710000.0
2007-07-27 00:58:00,78.068,78.076,78.059,78.068,81780000.0
2007-07-27 00:59:00,78.078,78.086,78.071,78.086,67250000.0
2007-07-27 01:00:00,78.079,78.157,78.079,78.156,28280000.0
2007-07-27 01:02:00,78.137,78.14,78.123,78.131,73850000.0
2007-07-27 01:03:00,78.122,78.152,78.11,78.152,121610000.0
2007-07-27 01:04:00,78.122,78.142,78.122,78.138,87320000.0
2007-07-27 01:06:00,78.137,78.182,78.137,78.182,68240000.0
2007-07-27 01:07:00,78.149,78.173,78.146,78.173,88940000.0
2007-07-27 01:08:00,78.186,78.192,78.172,78.172,53450000.0
2007-07-27 01:09:00,78.181,78.212,78.181,78.212,43180000.0
2007-07-27 01:10:00,78.199,78.207,78.198,78.198,80040000.0
2007-07-27 01:11:00,78.185,78.185,78.163,78.163,77520000.0
2007-07-27 01:12:00,78.169,78.188,78.158,78.182,67460000.0
2007-07-27 01:13:00,78.15,78.156,78.15,78.155,80060000.0
2007-07-27 01:14:00,78.173,78.203,78.173,78.196,55470000.0
2007-07-27 01:15:00,78.21,78.229,78.199,78.217,70630000.0
2007-07-27 01:16:00,78.211,78.218,78.211,78.218,63610000.0
2007-07-27 01:17:00,78.214,78.227,78.214,78.227,42340000.0
2007-07-27 01:18:00,78.244,78.263,78.244,78.259,93220000.0
2007-07-27 01:19:00,78.228,78.231,78.227,78.229,93110000.0
2007-07-27 01:21:00,78.238,78.272,78.238,78.262,72740000.0
2007-07-27 01:22:00,78.237,78.24,78.231,78.232,66830000.0
2007-07-27 01:23:00,78.221,78.244,78.221,78.237,81700000.0
2007-07-27 01:24:00,78.235,78.271,78.235,78.263,74790000.0
2007-07-27 01:25:00,78.236,78.236,78.229,78.235,28090000.0
2007-07-27 01:26:00,78.229,78.237,78.229,78.229,48420000.0
2007-07-27 01:27:00,78.238,78.254,78.225,78.254,44180000.0
2007-07-27 01:28:00,78.207,78.222,78.192,78.192,72020000.0
2007-07-27 01:29:00,78.194,78.194,78.162,78.178,103340000.0
2007-07-27 01:30:00,78.167,78.252,78.167,78.248,108970000.0
2007-07-27 01:31:00,78.188,78.19,78.187,78.189,66860000.0
2007-07-27 01:32:00,78.197,78.202,78.184,78.199,128110000.0
2007-07-27 01:33:00,78.193,78.23,78.187,78.23,117270000.0
2007-07-27 01:34:00,78.195,78.195,78.18,78.18,97250000.0
2007-07-27 01:35:00,78.169,78.174,78.162,78.174,125080000.0
2007-07-27 01:36:00,78.163,78.197,78.162,78.197,16160000.0
2007-07-27 01:37:00,78.177,78.187,78.17,78.187,77230000.0
2007-07-27 01:38:00,78.204,78.224,78.204,78.224,101830000.0
2007-07-27 01:39:00,78.222,78.241,78.214,78.214,144140000.0
2007-07-27 01:40:00,78.218,78.234,78.214,78.234,86060000.0
2007-07-27 01:41:00,78.247,78.248,78.241,78.247,55350000.0
2007-07-27 01:42:00,78.261,78.29,78.257,78.286,119810000.0
2007-07-27 01:43:00,78.241,78.264,78.237,78.264,141880000.0
2007-07-27 01:44:00,78.258,78.27,78.251,78.251,133250000.0
2007-07-27 01:45:00,78.26,78.28,78.256,78.275,80890000.0
2007-07-27 01:46:00,78.262,78.277,78.253,78.262,119440000.0
2007-07-27 01:47:00,78.257,78.27,78.257,78.266,134060000.0
2007-07-27 01:48:00,78.282,78.337,78.282,78.336,12990000.0
2007-07-27 01:49:00,78.285,78.285,78.281,78.281,4880000.0
2007-07-27 01:50:00,78.27,78.3,78.27,78.296,58400000.0
2007-07-27 01:51:00,78.301,78.373,78.301,78.344,52040000.0
2007-07-27 01:52:00,78.339,78.346,78.332,78.332,87340000.0
2007-07-27 01:53:00,78.318,78.324,78.312,78.312,69370000.0
2007-07-27 01:54:00,78.322,78.332,78.307,78.326,139970000.0
2007-07-27 01:55:00,78.308,78.323,78.306,78.323,129880000.0
2007-07-27 01:56:00,78.336,78.337,78.328,78.336,121520000.0
2007-07-27 01:57:00,78.351,78.372,78.343,78.343,116680000.0
2007-07-27 02:00:00,78.337,78.337,78.322,78.331,11840000.0
2007-07-27 02:01:00,78.279,78.279,78.273,78.273,2630000.0
2007-07-27 02:02:00,78.265,78.275,78.252,78.275,143540000.0
2007-07-27 02:03:00,78.271,78.295,78.271,78.295,133930000.0
2007-07-27 02:04:00,78.269,78.275,78.26,78.275,130120000.0
2007-07-27 02:05:00,78.283,78.283,78.268,78.268,129230000.0
2007-07-27 02:06:00,78.262,78.298,78.262,78.298,125010000.0
2007-07-27 02:07:00,78.278,78.293,78.278,78.282,13180000.0
2007-07-27 02:08:00,78.289,78.307,78.283,78.307,129800000.0
2007-07-27 02:09:00,78.291,78.328,78.285,78.328,13160000.0
2007-07-27 02:10:00,78.279,78.293,78.273,78.273,85070000.0
2007-07-27 02:11:00,78.258,78.268,78.247,78.247,130660000.0
2007-07-27 02:12:00,78.236,78.273,78.236,78.268,137700000.0
2007-07-27 02:13:00,78.266,78.274,78.257,78.274,75120000.0
2007-07-27 02:14:00,78.285,78.294,78.273,78.276,120330000.0
2007-07-27 02:15:00,78.287,78.317,78.287,78.314,61660000.0
2007-07-27 02:16:00,78.291,78.297,78.291,78.296,61290000.0
2007-07-27 02:17:00,78.288,78.297,78.288,78.296,92040000.0
2007-07-27 02:18:00,78.29,78.321,78.29,78.3,85550000.0
2007-07-27 02:19:00,78.308,78.316,78.297,78.298,161860000.0
2007-07-27 02:20:00,78.303,78.303,78.283,78.289,139080000.0
2007-07-27 02:21:00,78.3,78.33,78.3,78.325,140160000.0
2007-07-27 02:22:00,78.305,78.305,78.292,78.298,136440000.0
2007-07-27 02:23:00,78.303,78.303,78.283,78.283,139240000.0
2007-07-27 02:24:00,78.276,78.308,78.276,78.28,129340000.0
2007-07-27 02:25:00,78.275,78.275,78.264,78.268,19680000.0
2007-07-27 02:26:00,78.28,78.288,78.28,78.288,112930000.0
2007-07-27 02:27:00,78.275,78.281,78.257,78.266,148820000.0
2007-07-27 02:28:00,78.261,78.279,78.261,78.278,155690000.0
2007-07-27 02:29:00,78.286,78.287,78.278,78.278,93900000.0
2007-07-27 02:30:00,78.287,78.3,78.273,78.295,116480000.0
2007-07-27 02:31:00,78.287,78.288,78.277,78.287,162710000.0
2007-07-27 02:32:00,78.298,78.304,78.291,78.298,101550000.0
2007-07-27 02:33:00,78.295,78.357,78.295,78.354,56110000.0
2007-07-27 02:34:00,78.325,78.326,78.319,78.326,136260000.0
2007-07-27 02:35:00,78.319,78.327,78.319,78.321,158070000.0
2007-07-27 02:36:00,78.333,78.351,78.32,78.347,150690000.0
2007-07-27 02:37:00,78.306,78.306,78.3,78.3,92940000.0
2007-07-27 02:38:00,78.312,78.322,78.305,78.305,122120000.0
2007-07-27 02:39:00,78.324,78.349,78.322,78.329,135180000.0
2007-07-27 02:40:00,78.318,78.333,78.318,78.333,88580000.0
2007-07-27 02:42:00,78.349,78.387,78.348,78.36,63900000.0
2007-07-27 02:43:00,78.367,78.367,78.361,78.366,59690000.0
2007-07-27 02:44:00,78.361,78.373,78.361,78.367,98510000.0
2007-07-27 02:45:00,78.379,78.397,78.365,78.395,80380000.0
2007-07-27 02:46:00,78.35,78.354,78.338,78.354,168490000.0
2007-07-27 02:47:00,78.351,78.363,78.35,78.358,146530000.0
2007-07-27 02:48:00,78.357,78.398,78.357,78.396,135820000.0
2007-07-27 02:49:00,78.344,78.346,78.333,78.336,140700000.0
2007-07-27 02:50:00,78.327,78.336,78.327,78.336,141150000.0
2007-07-27 02:51:00,78.33,78.357,78.325,78.334,126040000.0
2007-07-27 02:52:00,78.322,78.33,78.322,78.33,7130000.0
2007-07-27 02:53:00,78.351,78.355,78.35,78.355,84790000.0
2007-07-27 02:54:00,78.344,78.35,78.308,78.308,108570000.0
2007-07-27 02:55:00,78.307,78.312,78.292,78.306,167840000.0
2007-07-27 02:56:00,78.304,78.331,78.304,78.318,108130000.0
2007-07-27 02:57:00,78.337,78.417,78.337,78.412,56460000.0
2007-07-27 02:58:00,78.366,78.366,78.357,78.357,136050000.0
2007-07-27 02:59:00,78.348,78.355,78.342,78.342,157260000.0
2007-07-27 03:00:00,78.331,78.355,78.316,78.316,153370000.0
2007-07-27 03:01:00,78.353,78.359,78.319,78.331,95000000.0
2007-07-27 03:02:00,78.356,78.356,78.308,78.33,132530000.0
2007-07-27 03:03:00,78.301,78.334,78.301,78.326,139780000.0
2007-07-27 03:04:00,78.312,78.34,78.306,78.34,81540000.0
2007-07-27 03:05:00,78.312,78.383,78.312,78.36,118550000.0
2007-07-27 03:06:00,78.374,78.404,78.368,78.404,71620000.0
2007-07-27 03:07:00,78.403,78.415,78.375,78.375,66010000.0
2007-07-27 03:08:00,78.383,78.419,78.383,78.392,95300000.0
2007-07-27 03:09:00,78.379,78.414,78.379,78.406,78040000.0
2007-07-27 03:10:00,78.401,78.429,78.386,78.429,175080000.0
2007-07-27 03:11:00,78.405,78.473,78.405,78.45,147420000.0
2007-07-27 03:12:00,78.442,78.489,78.442,78.45,142050000.0
2007-07-27 03:13:00,78.471,78.508,78.468,78.479,137900000.0
2007-07-27 03:14:00,78.489,78.517,78.489,78.504,128980000.0
2007-07-27 03:15:00,78.491,78.508,78.48,78.487,127230000.0
2007-07-27 03:16:00,78.51,78.511,78.473,78.476,16200000.0
2007-07-27 03:17:00,78.472,78.509,78.472,78.509,114380000.0
2007-07-27 03:18:00,78.488,78.527,78.488,78.527,57990000.0
2007-07-27 03:19:00,78.496,78.522,78.496,78.509,68910000.0
2007-07-27 03:20:00,78.503,78.526,78.495,78.526,93750000.0
2007-07-27 03:21:00,78.506,78.519,78.486,78.5,88460000.0
2007-07-27 03:22:00,78.507,78.51,78.487,78.49,153960000.0
2007-07-27 03:23:00,78.481,78.521,78.481,78.521,141980000.0
2007-07-27 03:24:00,78.493,78.522,78.493,78.522,131490000.0
2007-07-27 03:25:00,78.508,78.508,78.447,78.463,141030000.0
2007-07-27 03:26:00,78.474,78.48,78.438,78.442,129190000.0
2007-07-27 03:27:00,78.467,78.482,78.436,78.482,130300000.0
2007-07-27 03:28:00,78.468,78.483,78.453,78.483,22950000.0
2007-07-27 03:29:00,78.461,78.481,78.455,78.466,135330000.0
2007-07-27 03:30:00,78.465,78.507,78.465,78.507,125190000.0
2007-07-27 03:31:00,78.493,78.493,78.476,78.476,10740000.0
2007-07-27 03:32:00,78.473,78.508,78.473,78.476,103390000.0
2007-07-27 03:33:00,78.492,78.508,78.473,78.482,70350000.0
2007-07-27 03:34:00,78.475,78.5,78.468,78.47,67250000.0
2007-07-27 03:35:00,78.465,78.493,78.465,78.485,95750000.0
2007-07-27 03:36:00,78.515,78.518,78.489,78.493,88850000.0
2007-07-27 03:37:00,78.503,78.51,78.497,78.497,157640000.0
2007-07-27 03:38:00,78.491,78.504,78.491,78.496,147430000.0
2007-07-27 03:39:00,78.49,78.519,78.488,78.488,132910000.0
2007-07-27 03:40:00,78.487,78.494,78.472,78.472,137640000.0
2007-07-27 03:41:00,78.463,78.519,78.463,78.497,134680000.0
2007-07-27 03:42:00,78.489,78.52,78.483,78.513,125170000.0
2007-07-27 03:43:00,78.494,78.494,78.466,78.466,9100000.0
2007-07-27 03:44:00,78.509,78.509,78.451,78.451,111020000.0
2007-07-27 03:45:00,78.478,78.478,78.44,78.444,66660000.0
2007-07-27 03:46:00,78.429,78.447,78.412,78.436,60400000.0
2007-07-27 03:47:00,78.455,78.462,78.434,78.456,88720000.0
2007-07-27 03:48:00,78.47,78.501,78.465,78.496,90440000.0
2007-07-27 03:49:00,78.474,78.477,78.454,78.454,164960000.0
2007-07-27 03:50:00,78.475,78.475,78.443,78.443,157660000.0
2007-07-27 03:51:00,78.455,78.468,78.436,78.466,141900000.0
2007-07-27 03:52:00,78.457,78.492,78.457,78.467,133840000.0
2007-07-27 03:53:00,78.461,78.503,78.461,78.503,124330000.0
2007-07-27 03:54:00,78.512,78.512,78.482,78.508,120650000.0
2007-07-27 03:55:00,78.475,78.486,78.459,78.459,14870000.0
2007-07-27 03:56:00,78.468,78.491,78.464,78.469,145800000.0
2007-07-27 03:57:00,78.506,78.508,78.499,78.501,125120000.0
2007-07-27 03:58:00,78.462,78.491,78.462,78.47,135380000.0
2007-07-27 03:59:00,78.46,78.5,78.46,78.5,136270000.0
2007-07-27 04:00:00,78.472,78.5,78.467,78.492,123600000.0
2007-07-27 04:01:00,78.475,78.475,78.472,78.472,3420000.0
2007-07-27 04:02:00,78.478,78.48,78.477,78.478,82840000.0
2007-07-27 04:03:00,78.474,78.509,78.474,78.505,166010000.0
2007-07-27 04:04:00,78.514,78.514,78.466,78.47,144230000.0
2007-07-27 04:05:00,78.483,78.509,78.474,78.505,137210000.0
2007-07-27 04:06:00,78.514,78.54,78.499,78.502,143290000.0
2007-07-27 04:07:00,78.511,78.543,78.511,78.543,136370000.0
2007-07-27 04:08:00,78.521,78.556,78.521,78.556,134790000.0
2007-07-27 04:09:00,78.535,78.576,78.535,78.576,15390000.0
2007-07-27 04:10:00,78.535,78.576,78.535,78.564,153990000.0
2007-07-27 04:11:00,78.553,78.553,78.525,78.538,135970000.0
2007-07-27 04:12:00,78.533,78.573,78.526,78.541,136720000.0
2007-07-27 04:13:00,78.572,78.572,78.541,78.541,129140000.0
2007-07-27 04:14:00,78.56,78.576,78.56,78.576,134460000.0
2007-07-27 04:15:00,78.556,78.59,78.556,78.585,9060000.0
2007-07-27 04:16:00,78.578,78.578,78.547,78.547,7140000.0
2007-07-27 04:17:00,78.565,78.575,78.547,78.575,134340000.0
2007-07-27 04:18:00,78.567,78.574,78.56,78.571,15620000.0
2007-07-27 04:19:00,78.565,78.565,78.561,78.561,6800000.0
2007-07-27 04:20:00,78.571,78.594,78.564,78.564,57410000.0
2007-07-27 04:21:00,78.586,78.601,78.571,78.571,139350000.0
2007-07-27 04:22:00,78.578,78.591,78.564,78.579,167400000.0
2007-07-27 04:23:00,78.606,78.606,78.573,78.573,161080000.0
2007-07-27 04:24:00,78.582,78.614,78.582,78.614,93750000.0
2007-07-27 04:25:00,78.606,78.607,78.586,78.593,131090000.0
2007-07-27 04:26:00,78.584,78.61,78.579,78.61,132910000.0
2007-07-27 04:27:00,78.608,78.629,78.603,78.621,86300000.0
2007-07-27 04:28:00,78.587,78.589,78.584,78.584,107810000.0
2007-07-27 04:29:00,78.598,78.631,78.598,78.61,61640000.0
2007-07-27 04:30:00,78.626,78.672,78.626,78.658,62380000.0
2007-07-27 04:31:00,78.649,78.671,78.626,78.631,101290000.0
2007-07-27 04:32:00,78.64,78.66,78.638,78.651,77440000.0
2007-07-27 04:33:00,78.621,78.646,78.621,78.646,161680000.0
2007-07-27 04:34:00,78.632,78.669,78.632,78.642,139190000.0
2007-07-27 04:35:00,78.637,78.675,78.637,78.67,131250000.0
2007-07-27 04:36:00,78.699,78.705,78.692,78.7,138270000.0
2007-07-27 04:37:00,78.69,78.69,78.636,78.642,132100000.0
2007-07-27 04:38:00,78.648,78.676,78.636,78.676,135530000.0
2007-07-27 04:39:00,78.652,78.663,78.641,78.662,17770000.0
2007-07-27 04:40:00,78.643,78.645,78.64,78.645,13900000.0
2007-07-27 04:41:00,78.642,78.664,78.642,78.644,65290000.0
2007-07-27 04:42:00,78.649,78.655,78.641,78.649,81420000.0
2007-07-27 04:43:00,78.668,78.67,78.666,78.668,85820000.0
2007-07-27 04:44:00,78.65,78.653,78.632,78.653,42540000.0
2007-07-27 04:45:00,78.662,78.662,78.634,78.655,57370000.0
2007-07-27 04:46:00,78.645,78.658,78.626,78.626,54800000.0
2007-07-27 04:47:00,78.631,78.646,78.62,78.646,78060000.0
2007-07-27 04:48:00,78.654,78.658,78.65,78.652,120200000.0
2007-07-27 04:50:00,78.632,78.652,78.632,78.64,62860000.0
2007-07-27 04:51:00,78.631,78.651,78.626,78.638,128350000.0
2007-07-27 04:52:00,78.63,78.651,78.63,78.647,114380000.0
2007-07-27 04:53:00,78.664,78.664,78.634,78.634,103610000.0
2007-07-27 04:54:00,78.612,78.625,78.591,78.591,142590000.0
2007-07-27 04:55:00,78.606,78.611,78.587,78.592,128560000.0
2007-07-27 04:56:00,78.594,78.612,78.574,78.612,76020000.0
2007-07-27 04:57:00,78.604,78.622,78.59,78.59,105180000.0
2007-07-27 04:58:00,78.614,78.614,78.58,78.58,147720000.0
2007-07-27 04:59:00,78.606,78.61,78.576,78.584,93130000.0
2007-07-27 05:00:00,78.609,78.613,78.579,78.609,55950000.0
2007-07-27 05:01:00,78.582,78.603,78.582,78.602,129280000.0
2007-07-27 05:02:00,78.613,78.613,78.592,78.592,149900000.0
2007-07-27 05:03:00,78.603,78.622,78.596,78.616,141630000.0
2007-07-27 05:04:00,78.587,78.596,78.587,78.589,91220000.0
2007-07-27 05:06:00,78.595,78.627,78.592,78.627,126320000.0
2007-07-27 05:07:00,78.605,78.633,78.603,78.633,75230000.0
2007-07-27 05:08:00,78.599,78.607,78.599,78.602,102090000.0
2007-07-27 05:09:00,78.599,78.629,78.599,78.626,62010000.0
2007-07-27 05:10:00,78.61,78.633,78.599,78.618,57110000.0
2007-07-27 05:11:00,78.596,78.596,78.589,78.59,89680000.0
2007-07-27 05:12:00,78.616,78.616,78.61,78.611,73220000.0
2007-07-27 05:13:00,78.601,78.61,78.589,78.605,148060000.0
2007-07-27 05:14:00,78.596,78.613,78.593,78.593,128670000.0
2007-07-27 05:15:00,78.6,78.63,78.6,78.628,115200000.0
2007-07-27 05:17:00,78.588,78.597,78.588,78.589,120580000.0
2007-07-27 05:18:00,78.595,78.627,78.594,78.627,117810000.0
2007-07-27 05:20:00,78.597,78.599,78.594,78.599,103430000.0
2007-07-27 05:21:00,78.589,78.611,78.585,78.606,110780000.0
2007-07-27 05:22:00,78.592,78.609,78.588,78.599,65380000.0
2007-07-27 05:23:00,78.587,78.595,78.582,78.595,136280000.0
2007-07-27 05:24:00,78.586,78.598,78.563,78.563,123880000.0
2007-07-27 05:25:00,78.561,78.572,78.543,78.543,109400000.0
2007-07-27 05:26:00,78.553,78.58,78.546,78.573,143670000.0
2007-07-27 05:27:00,78.558,78.57,78.544,78.56,132930000.0
2007-07-27 05:28:00,78.552,78.584,78.552,78.584,83380000.0
2007-07-27 05:29:00,78.572,78.572,78.539,78.539,104780000.0
2007-07-27 05:30:00,78.575,78.578,78.571,78.572,159890000.0
2007-07-27 05:31:00,78.532,78.552,78.528,78.53,96110000.0
2007-07-27 05:32:00,78.555,78.555,78.528,78.541,54800000.0
2007-07-27 05:33:00,78.551,78.57,78.542,78.566,119020000.0
2007-07-27 05:34:00,78.542,78.586,78.538,78.586,153540000.0
2007-07-27 05:35:00,78.575,78.579,78.546,78.546,142290000.0
2007-07-27 05:36:00,78.564,78.572,78.546,78.564,87600000.0
2007-07-27 05:37:00,78.577,78.577,78.554,78.554,119770000.0
2007-07-27 05:38:00,78.57,78.579,78.557,78.579,130490000.0
2007-07-27 05:39:00,78.548,78.568,78.543,78.564,79260000.0
2007-07-27 05:41:00,78.547,78.584,78.547,78.573,60300000.0
2007-07-27 05:42:00,78.565,78.598,78.565,78.588,59830000.0
2007-07-27 05:43:00,78.615,78.615,78.6,78.614,87970000.0
2007-07-27 05:44:00,78.579,78.615,78.578,78.615,75330000.0
2007-07-27 05:45:00,78.627,78.628,78.616,78.618,154620000.0
2007-07-27 05:47:00,78.58,78.598,78.574,78.578,124760000.0
2007-07-27 05:48:00,78.573,78.599,78.573,78.598,132740000.0
2007-07-27 05:49:00,78.58,78.598,78.578,78.582,133410000.0
2007-07-27 05:51:00,78.574,78.612,78.574,78.602,152050000.0
2007-07-27 05:53:00,78.574,78.594,78.574,78.594,152430000.0
2007-07-27 05:54:00,78.579,78.619,78.579,78.614,90890000.0
2007-07-27 05:55:00,78.571,78.593,78.566,78.582,129710000.0
2007-07-27 05:56:00,78.565,78.584,78.554,78.554,144030000.0
2007-07-27 05:57:00,78.561,78.588,78.561,78.569,86300000.0
2007-07-27 05:58:00,78.577,78.595,78.567,78.567,113970000.0
2007-07-27 05:59:00,78.578,78.578,78.553,78.553,66140000.0
2007-07-27 06:00:00,78.562,78.591,78.552,78.552,55300000.0
2007-07-27 06:01:00,78.576,78.579,78.553,78.563,94290000.0
2007-07-27 06:03:00,78.608,78.608,78.595,78.597,151650000.0
2007-07-27 06:04:00,78.571,78.591,78.562,78.562,141400000.0
2007-07-27 06:05:00,78.571,78.589,78.563,78.563,119540000.0
2007-07-27 06:06:00,78.574,78.623,78.574,78.611,121140000.0
2007-07-27 06:07:00,78.586,78.602,78.566,78.573,125040000.0
2007-07-27 06:08:00,78.562,78.6,78.562,78.58,117380000.0
2007-07-27 06:09:00,78.608,78.626,78.596,78.626,21820000.0
2007-07-27 06:10:00,78.578,78.586,78.577,78.577,101840000.0
2007-07-27 06:11:00,78.602,78.611,78.58,78.58,60710000.0
2007-07-27 06:12:00,78.615,78.634,78.615,78.629,52420000.0
2007-07-27 06:13:00,78.615,78.615,78.592,78.592,82590000.0
2007-07-27 06:14:00,78.576,78.59,78.55,78.587,76200000.0
2007-07-27 06:15:00,78.544,78.561,78.522,78.552,144000000.0
2007-07-27 06:16:00,78.562,78.57,78.528,78.57,135520000.0
2007-07-27 06:17:00,78.538,78.565,78.527,78.527,125220000.0
2007-07-27 06:18:00,78.526,78.535,78.508,78.522,122120000.0
2007-07-27 06:19:00,78.513,78.545,78.513,78.545,126000000.0
2007-07-27 06:20:00,78.541,78.557,78.532,78.557,117780000.0
2007-07-27 06:21:00,78.521,78.548,78.518,78.518,15710000.0
2007-07-27 06:22:00,78.522,78.522,78.481,78.481,121140000.0
2007-07-27 06:23:00,78.506,78.526,78.497,78.526,91020000.0
2007-07-27 06:24:00,78.539,78.539,78.529,78.529,74700000.0
2007-07-27 06:25:00,78.493,78.52,78.486,78.497,94810000.0
2007-07-27 06:26:00,78.493,78.52,78.482,78.482,144280000.0
2007-07-27 06:27:00,78.494,78.527,78.491,78.493,117690000.0
2007-07-27 06:28:00,78.48,78.5,78.48,78.484,178350000.0
2007-07-27 06:29:00,78.491,78.508,78.475,78.483,135230000.0
2007-07-27 06:30:00,78.499,78.508,78.486,78.505,97970000.0
2007-07-27 06:31:00,78.479,78.492,78.475,78.479,82850000.0
2007-07-27 06:32:00,78.495,78.516,78.495,78.498,105650000.0
2007-07-27 06:33:00,78.509,78.545,78.505,78.505,88670000.0
2007-07-27 06:34:00,78.519,78.521,78.494,78.494,79970000.0
2007-07-27 06:35:00,78.494,78.494,78.472,78.473,81730000.0
2007-07-27 06:36:00,78.48,78.501,78.472,78.497,34780000.0
2007-07-27 06:37:00,78.47,78.492,78.465,78.483,92010000.0
2007-07-27 06:38:00,78.477,78.479,78.455,78.478,85440000.0
2007-07-27 06:39:00,78.487,78.487,78.477,78.477,140520000.0
2007-07-27 06:40:00,78.45,78.465,78.435,78.465,97650000.0
2007-07-27 06:41:00,78.463,78.489,78.457,78.474,94550000.0
2007-07-27 06:42:00,78.466,78.491,78.457,78.486,89670000.0
2007-07-27 06:44:00,78.439,78.448,78.439,78.447,55310000.0
2007-07-27 06:45:00,78.443,78.46,78.443,78.457,52770000.0
2007-07-27 06:46:00,78.43,78.447,78.43,78.447,88920000.0
2007-07-27 06:47:00,78.418,78.433,78.409,78.42,82780000.0
2007-07-27 06:48:00,78.409,78.42,78.403,78.407,72890000.0
2007-07-27 06:49:00,78.402,78.433,78.402,78.433,92780000.0
2007-07-27 06:50:00,78.41,78.432,78.406,78.411,57850000.0
2007-07-27 06:51:00,78.401,78.432,78.398,78.425,71740000.0
2007-07-27 06:52:00,78.413,78.433,78.405,78.433,74190000.0
2007-07-27 06:53:00,78.41,78.422,78.403,78.403,41030000.0
2007-07-27 06:54:00,78.409,78.44,78.403,78.403,112680000.0
2007-07-27 06:57:00,78.387,78.415,78.382,78.4,73750000.0
2007-07-27 06:58:00,78.37,78.378,78.37,78.378,60260000.0
2007-07-27 06:59:00,78.409,78.425,78.395,78.395,85450000.0
2007-07-27 07:00:00,78.418,78.423,78.397,78.416,82210000.0
2007-07-27 07:01:00,78.39,78.409,78.384,78.388,35580000.0
2007-07-27 07:02:00,78.396,78.396,78.39,78.396,47350000.0
2007-07-27 07:03:00,78.41,78.428,78.406,78.427,38550000.0
2007-07-27 07:04:00,78.421,78.435,78.421,78.435,67450000.0
2007-07-27 07:05:00,78.411,78.432,78.411,78.428,93250000.0
2007-07-27 07:06:00,78.403,78.422,78.403,78.416,98900000.0
2007-07-27 07:07:00,78.388,78.39,78.387,78.389,63570000.0
2007-07-27 07:08:00,78.399,78.422,78.392,78.392,123310000.0
2007-07-27 07:09:00,78.399,78.42,78.396,78.414,106360000.0
2007-07-27 07:10:00,78.391,78.415,78.391,78.393,97120000.0
2007-07-27 07:11:00,78.384,78.413,78.384,78.389,126250000.0
2007-07-27 07:12:00,78.405,78.428,78.395,78.424,125060000.0
2007-07-27 07:13:00,78.392,78.419,78.392,78.415,73970000.0
2007-07-27 07:14:00,78.396,78.396,78.389,78.389,101560000.0
2007-07-27 07:15:00,78.402,78.414,78.396,78.409,142750000.0
2007-07-27 07:16:00,78.429,78.43,78.426,78.429,82120000.0
2007-07-27 07:17:00,78.408,78.411,78.408,78.409,55100000.0
2007-07-27 07:18:00,78.427,78.464,78.421,78.421,126010000.0
2007-07-27 07:19:00,78.43,78.454,78.426,78.454,141710000.0
2007-07-27 07:20:00,78.439,78.442,78.434,78.438,138630000.0
2007-07-27 07:21:00,78.439,78.458,78.417,78.453,73950000.0
2007-07-27 07:22:00,78.434,78.434,78.407,78.407,106450000.0
2007-07-27 07:23:00,78.398,78.42,78.395,78.395,111990000.0
2007-07-27 07:24:00,78.402,78.419,78.397,78.416,71640000.0
2007-07-27 07:25:00,78.406,78.406,78.396,78.396,101760000.0
2007-07-27 07:26:00,78.403,78.409,78.398,78.409,55940000.0
2007-07-27 07:27:00,78.399,78.412,78.375,78.395,52040000.0
2007-07-27 07:28:00,78.391,78.403,78.384,78.389,81560000.0
2007-07-27 07:29:00,78.375,78.375,78.357,78.363,71490000.0
2007-07-27 07:30:00,78.38,78.38,78.331,78.331,142590000.0
2007-07-27 07:31:00,78.337,78.357,78.333,78.347,132390000.0
2007-07-27 07:32:00,78.374,78.38,78.352,78.376,116050000.0
2007-07-27 07:33:00,78.358,78.38,78.352,78.376,122670000.0
2007-07-27 07:34:00,78.369,78.389,78.365,78.385,115520000.0
2007-07-27 07:35:00,78.351,78.372,78.351,78.369,110430000.0
2007-07-27 07:36:00,78.353,78.377,78.347,78.377,20320000.0
2007-07-27 07:37:00,78.34,78.345,78.34,78.34,34560000.0
2007-07-27 07:38:00,78.324,78.341,78.301,78.331,88750000.0
2007-07-27 07:39:00,78.312,78.319,78.278,78.299,81870000.0
2007-07-27 07:40:00,78.273,78.273,78.239,78.248,126840000.0
2007-07-27 07:41:00,78.262,78.262,78.223,78.223,99320000.0
2007-07-27 07:42:00,78.232,78.24,78.212,78.234,88810000.0
2007-07-27 07:43:00,78.223,78.245,78.218,78.221,79690000.0
2007-07-27 07:44:00,78.212,78.238,78.212,78.237,91630000.0
2007-07-27 07:45:00,78.22,78.239,78.214,78.234,53980000.0
2007-07-27 07:46:00,78.221,78.238,78.215,78.218,50080000.0
2007-07-27 07:47:00,78.229,78.243,78.221,78.229,90430000.0
2007-07-27 07:48:00,78.225,78.262,78.225,78.233,81980000.0
2007-07-27 07:49:00,78.241,78.26,78.236,78.243,69900000.0
2007-07-27 07:50:00,78.25,78.274,78.246,78.263,82380000.0
2007-07-27 07:51:00,78.232,78.261,78.232,78.233,58800000.0
2007-07-27 07:52:00,78.239,78.258,78.228,78.233,78720000.0
2007-07-27 07:53:00,78.266,78.266,78.226,78.226,67300000.0
2007-07-27 07:54:00,78.229,78.241,78.222,78.238,42190000.0
2007-07-27 07:55:00,78.245,78.247,78.241,78.247,112280000.0
2007-07-27 07:56:00,78.232,78.232,78.187,78.195,100470000.0
2007-07-27 07:57:00,78.184,78.203,78.183,78.183,94680000.0
2007-07-27 07:58:00,78.187,78.203,78.18,78.18,73790000.0
2007-07-27 07:59:00,78.193,78.231,78.192,78.204,62100000.0
2007-07-27 08:00:00,78.207,78.231,78.196,78.218,89140000.0
2007-07-27 08:01:00,78.209,78.22,78.187,78.192,76970000.0
2007-07-27 08:02:00,78.183,78.209,78.183,78.184,35910000.0
2007-07-27 08:03:00,78.185,78.197,78.134,78.162,52590000.0
2007-07-27 08:04:00,78.142,78.142,78.084,78.101,40460000.0
2007-07-27 08:05:00,78.105,78.111,78.087,78.097,67640000.0
2007-07-27 08:06:00,78.087,78.109,78.08,78.108,96750000.0
2007-07-27 08:07:00,78.089,78.105,78.065,78.103,99070000.0
2007-07-27 08:08:00,78.096,78.141,78.09,78.141,67150000.0
2007-07-27 08:09:00,78.133,78.16,78.122,78.138,117690000.0
2007-07-27 08:10:00,78.132,78.162,78.124,78.124,111050000.0
2007-07-27 08:11:00,78.115,78.141,78.107,78.126,107490000.0
2007-07-27 08:12:00,78.149,78.158,78.117,78.144,131100000.0
2007-07-27 08:13:00,78.116,78.144,78.114,78.144,132270000.0
2007-07-27 08:14:00,78.122,78.164,78.119,78.164,67970000.0
2007-07-27 08:15:00,78.135,78.179,78.135,78.142,102450000.0
2007-07-27 08:16:00,78.153,78.2,78.153,78.184,147630000.0
2007-07-27 08:17:00,78.198,78.211,78.165,78.171,84170000.0
2007-07-27 08:18:00,78.156,78.168,78.135,78.159,46330000.0
2007-07-27 08:19:00,78.152,78.238,78.142,78.238,123120000.0
2007-07-27 08:20:00,78.224,78.245,78.166,78.166,136160000.0
2007-07-27 08:21:00,78.186,78.186,78.127,78.148,128430000.0
2007-07-27 08:22:00,78.166,78.168,78.137,78.148,85220000.0
2007-07-27 08:23:00,78.157,78.157,78.139,78.149,114100000.0
2007-07-27 08:24:00,78.148,78.179,78.142,78.177,128440000.0
2007-07-27 08:25:00,78.15,78.173,78.143,78.173,76180000.0
2007-07-27 08:26:00,78.159,78.203,78.159,78.175,102700000.0
2007-07-27 08:27:00,78.17,78.217,78.169,78.169,61020000.0
2007-07-27 08:28:00,78.172,78.172,78.121,78.132,50610000.0
2007-07-27 08:29:00,78.137,78.151,78.115,78.123,90250000.0
2007-07-27 08:30:00,78.13,78.13,78.084,78.117,69540000.0
2007-07-27 08:31:00,78.103,78.131,78.094,78.098,148820000.0
2007-07-27 08:32:00,78.119,78.142,78.101,78.11,129280000.0
2007-07-27 08:33:00,78.133,78.141,78.105,78.133,113880000.0
2007-07-27 08:34:00,78.105,78.13,78.098,78.118,119910000.0
2007-07-27 08:35:00,78.124,78.124,78.055,78.073,115070000.0
2007-07-27 08:36:00,78.052,78.064,78.015,78.033,114060000.0
2007-07-27 08:37:00,78.017,78.055,78.013,78.053,11640000.0
2007-07-27 08:38:00,78.03,78.068,78.029,78.043,115410000.0
2007-07-27 08:39:00,78.051,78.085,78.047,78.052,116740000.0
2007-07-27 08:40:00,78.075,78.08,78.043,78.043,118120000.0
2007-07-27 08:41:00,78.054,78.075,78.044,78.045,112430000.0
2007-07-27 08:42:00,78.052,78.1,78.041,78.1,17780000.0
2007-07-27 08:43:00,78.057,78.067,78.041,78.041,76240000.0
2007-07-27 08:44:00,78.035,78.087,78.035,78.087,100630000.0
2007-07-27 08:45:00,78.086,78.146,78.086,78.106,51020000.0
2007-07-27 08:46:00,78.103,78.133,78.044,78.078,52620000.0
2007-07-27 08:47:00,78.058,78.07,78.042,78.042,82130000.0
2007-07-27 08:48:00,78.049,78.084,78.035,78.035,69730000.0
2007-07-27 08:49:00,78.07,78.111,78.057,78.111,128250000.0
2007-07-27 08:50:00,78.08,78.113,78.078,78.113,128150000.0
2007-07-27 08:51:00,78.078,78.113,78.078,78.091,110060000.0
2007-07-27 08:52:00,78.083,78.113,78.083,78.09,116030000.0
2007-07-27 08:53:00,78.092,78.092,78.064,78.086,117520000.0
2007-07-27 08:54:00,78.067,78.104,78.062,78.089,117490000.0
2007-07-27 08:55:00,78.056,78.059,78.034,78.054,19210000.0
2007-07-27 08:56:00,78.022,78.051,78.014,78.037,127490000.0
2007-07-27 08:57:00,78.046,78.065,78.026,78.04,128370000.0
2007-07-27 08:58:00,78.046,78.046,78.031,78.031,71110000.0
2007-07-27 08:59:00,78.039,78.081,78.035,78.035,96880000.0
2007-07-27 09:00:00,78.051,78.051,78.014,78.027,142220000.0
2007-07-27 09:01:00,78.048,78.048,78.0,78.045,94710000.0
2007-07-27 09:02:00,78.004,78.02,77.985,78.01,51530000.0
2007-07-27 09:03:00,78.008,78.043,78.008,78.011,124260000.0
2007-07-27 09:04:00,78.024,78.067,78.019,78.025,137560000.0
2007-07-27 09:05:00,78.048,78.066,78.01,78.048,144940000.0
2007-07-27 09:06:00,78.082,78.082,78.036,78.066,78470000.0
2007-07-27 09:07:00,78.054,78.079,78.054,78.078,109120000.0
2007-07-27 09:08:00,78.078,78.144,78.076,78.144,113710000.0
2007-07-27 09:09:00,78.11,78.133,78.103,78.131,81270000.0
2007-07-27 09:10:00,78.124,78.17,78.124,78.17,106030000.0
2007-07-27 09:11:00,78.15,78.199,78.15,78.185,51140000.0
2007-07-27 09:12:00,78.177,78.183,78.147,78.158,57170000.0
2007-07-27 09:13:00,78.156,78.207,78.156,78.181,81900000.0
2007-07-27 09:14:00,78.169,78.2,78.162,78.2,73360000.0
2007-07-27 09:15:00,78.164,78.192,78.147,78.175,137950000.0
2007-07-27 09:16:00,78.156,78.208,78.156,78.208,119390000.0
2007-07-27 09:17:00,78.181,78.208,78.173,78.202,115210000.0
2007-07-27 09:18:00,78.193,78.236,78.187,78.193,117210000.0
2007-07-27 09:19:00,78.175,78.206,78.166,78.171,117670000.0
2007-07-27 09:20:00,78.177,78.2,78.163,78.179,115310000.0
2007-07-27 09:21:00,78.178,78.189,78.156,78.157,15290000.0
2007-07-27 09:22:00,78.174,78.174,78.15,78.156,12060000.0
2007-07-27 09:23:00,78.144,78.176,78.143,78.174,18530000.0
2007-07-27 09:24:00,78.165,78.196,78.164,78.171,18300000.0
2007-07-27 09:25:00,78.162,78.2,78.16,78.2,12480000.0
2007-07-27 09:26:00,78.191,78.204,78.188,78.204,14500000.0
2007-07-27 09:27:00,78.202,78.243,78.202,78.227,12550000.0
2007-07-27 09:28:00,78.227,78.24,78.227,78.234,10740000.0
2007-07-27 09:29:00,78.236,78.261,78.227,78.261,16570000.0
2007-07-27 09:30:00,78.263,78.294,78.263,78.293,8310000.0
2007-07-27 09:31:00,78.29,78.293,78.278,78.289,16950000.0
2007-07-27 09:32:00,78.269,78.301,78.261,78.301,14270000.0
2007-07-27 09:33:00,78.284,78.294,78.27,78.273,16750000.0
2007-07-27 09:34:00,78.263,78.293,78.262,78.293,11910000.0
2007-07-27 09:35:00,78.273,78.32,78.273,78.32,23090000.0
2007-07-27 09:36:00,78.306,78.32,78.297,78.308,19420000.0
2007-07-27 09:37:00,78.292,78.324,78.292,78.304,12170000.0
2007-07-27 09:38:00,78.312,78.316,78.288,78.291,15640000.0
2007-07-27 09:39:00,78.306,78.314,78.256,78.256,13520000.0
2007-07-27 09:40:00,78.259,78.298,78.259,78.298,6010000.0
2007-07-27 09:41:00,78.275,78.298,78.275,78.291,14690000.0
2007-07-27 09:42:00,78.273,78.287,78.255,78.287,16160000.0
2007-07-27 09:43:00,78.293,78.321,78.293,78.308,12430000.0
2007-07-27 09:44:00,78.34,78.351,78.34,78.351,3190000.0
2007-07-27 09:45:00,78.369,78.406,78.365,78.406,16000000.0
2007-07-27 09:46:00,78.413,78.431,78.406,78.413,15590000.0
2007-07-27 09:47:00,78.422,78.447,78.398,78.447,16140000.0
2007-07-27 09:48:00,78.424,78.48,78.423,78.478,13750000.0
2007-07-27 09:49:00,78.465,78.469,78.46,78.469,15480000.0
2007-07-27 09:50:00,78.474,78.485,78.465,78.485,12840000.0
2007-07-27 09:51:00,78.476,78.495,78.473,78.495,10570000.0
2007-07-27 09:52:00,78.491,78.502,78.487,78.489,14130000.0
2007-07-27 09:53:00,78.493,78.571,78.489,78.571,13000000.0
2007-07-27 09:54:00,78.543,78.569,78.54,78.557,13510000.0
2007-07-27 09:55:00,78.525,78.561,78.524,78.532,14920000.0
2007-07-27 09:56:00,78.527,78.544,78.527,78.528,12240000.0
2007-07-27 09:57:00,78.514,78.552,78.514,78.53,14740000.0
2007-07-27 09:58:00,78.521,78.55,78.521,78.55,13950000.0
2007-07-27 09:59:00,78.564,78.59,78.561,78.59,16050000.0
2007-07-27 10:00:00,78.62,78.633,78.615,78.621,15590000.0
2007-07-27 10:01:00,78.643,78.646,78.613,78.613,8540000.0
2007-07-27 10:02:00,78.606,78.632,78.603,78.619,15070000.0
2007-07-27 10:03:00,78.589,78.59,78.536,78.569,13190000.0
2007-07-27 10:04:00,78.492,78.543,78.492,78.53,15440000.0
2007-07-27 10:05:00,78.503,78.503,78.471,78.478,8460000.0
2007-07-27 10:06:00,78.473,78.473,78.423,78.426,9020000.0
2007-07-27 10:07:00,78.445,78.469,78.442,78.469,14390000.0
2007-07-27 10:08:00,78.463,78.492,78.461,78.487,19780000.0
2007-07-27 10:09:00,78.51,78.513,78.495,78.511,21150000.0
2007-07-27 10:10:00,78.472,78.477,78.449,78.459,17870000.0
2007-07-27 10:11:00,78.443,78.459,78.442,78.459,18080000.0
2007-07-27 10:12:00,78.447,78.473,78.446,78.467,18220000.0
2007-07-27 10:13:00,78.482,78.511,78.471,78.511,16140000.0
2007-07-27 10:14:00,78.49,78.535,78.49,78.525,14450000.0
2007-07-27 10:15:00,78.527,78.533,78.493,78.511,12400000.0
2007-07-27 10:16:00,78.502,78.507,78.465,78.465,10530000.0
2007-07-27 10:17:00,78.496,78.508,78.465,78.484,15140000.0
2007-07-27 10:18:00,78.511,78.527,78.507,78.522,15820000.0
2007-07-27 10:19:00,78.539,78.539,78.506,78.516,10710000.0
2007-07-27 10:20:00,78.543,78.573,78.54,78.558,19130000.0
2007-07-27 10:21:00,78.557,78.592,78.549,78.549,19230000.0
2007-07-27 10:22:00,78.547,78.588,78.539,78.588,13160000.0
2007-07-27 10:23:00,78.58,78.587,78.571,78.587,16910000.0
2007-07-27 10:24:00,78.552,78.563,78.543,78.559,17170000.0
2007-07-27 10:25:00,78.529,78.574,78.524,78.562,12780000.0
2007-07-27 10:26:00,78.554,78.554,78.498,78.498,9210000.0
2007-07-27 10:27:00,78.519,78.541,78.514,78.537,12950000.0
2007-07-27 10:28:00,78.51,78.538,78.495,78.533,19150000.0
2007-07-27 10:29:00,78.549,78.562,78.536,78.546,15860000.0
2007-07-27 10:30:00,78.588,78.601,78.565,78.592,13150000.0
2007-07-27 10:31:00,78.564,78.574,78.55,78.567,17690000.0
2007-07-27 10:32:00,78.578,78.651,78.575,78.651,14320000.0
2007-07-27 10:33:00,78.655,78.655,78.618,78.635,10150000.0
2007-07-27 10:34:00,78.678,78.687,78.643,78.656,17940000.0
2007-07-27 10:35:00,78.636,78.643,78.612,78.622,14870000.0
2007-07-27 10:36:00,78.625,78.636,78.605,78.605,11130000.0
2007-07-27 10:37:00,78.608,78.622,78.603,78.622,14180000.0
2007-07-27 10:38:00,78.613,78.653,78.613,78.653,12240000.0
2007-07-27 10:39:00,78.628,78.629,78.597,78.61,11080000.0
2007-07-27 10:40:00,78.593,78.631,78.593,78.628,17090000.0
2007-07-27 10:41:00,78.61,78.66,78.61,78.642,16390000.0
2007-07-27 10:42:00,78.656,78.667,78.636,78.662,19190000.0
2007-07-27 10:43:00,78.657,78.676,78.657,78.664,9390000.0
2007-07-27 10:44:00,78.661,78.676,78.651,78.651,13350000.0
2007-07-27 10:45:00,78.644,78.672,78.644,78.672,18530000.0
2007-07-27 10:46:00,78.656,78.701,78.654,78.693,19960000.0
2007-07-27 10:47:00,78.714,78.743,78.714,78.743,14640000.0
2007-07-27 10:48:00,78.73,78.73,78.681,78.686,14500000.0
2007-07-27 10:49:00,78.709,78.709,78.692,78.692,11450000.0
2007-07-27 10:50:00,78.711,78.724,78.703,78.711,11120000.0
2007-07-27 10:51:00,78.715,78.727,78.688,78.692,15630000.0
2007-07-27 10:52:00,78.704,78.766,78.704,78.758,17390000.0
2007-07-27 10:53:00,78.771,78.771,78.719,78.737,16940000.0
2007-07-27 10:54:00,78.784,78.797,78.759,78.792,18110000.0
2007-07-27 10:55:00,78.789,78.811,78.785,78.785,13140000.0
2007-07-27 10:56:00,78.78,78.802,78.764,78.764,19170000.0
2007-07-27 10:57:00,78.765,78.801,78.76,78.793,16940000.0
2007-07-27 10:58:00,78.772,78.796,78.769,78.781,17440000.0
2007-07-27 10:59:00,78.796,78.796,78.779,78.781,11010000.0
2007-07-27 11:00:00,78.785,78.785,78.749,78.78,14650000.0
2007-07-27 11:01:00,78.714,78.757,78.714,78.741,18770000.0
2007-07-27 11:02:00,78.727,78.757,78.718,78.718,14550000.0
2007-07-27 11:03:00,78.723,78.727,78.682,78.686,14120000.0
2007-07-27 11:04:00,78.707,78.747,78.699,78.723,18210000.0
2007-07-27 11:05:00,78.719,78.748,78.711,78.715,15820000.0
2007-07-27 11:06:00,78.723,78.733,78.706,78.706,9810000.0
2007-07-27 11:07:00,78.713,78.713,78.695,78.701,14360000.0
2007-07-27 11:08:00,78.717,78.736,78.717,78.731,14460000.0
2007-07-27 11:09:00,78.746,78.757,78.74,78.755,17480000.0
2007-07-27 11:10:00,78.722,78.738,78.713,78.713,15030000.0
2007-07-27 11:11:00,78.731,78.731,78.681,78.687,19390000.0
2007-07-27 11:12:00,78.707,78.707,78.679,78.703,8870000.0
2007-07-27 11:13:00,78.692,78.71,78.687,78.71,9780000.0
2007-07-27 11:14:00,78.683,78.73,78.678,78.73,18440000.0
2007-07-27 11:15:00,78.758,78.793,78.751,78.793,16750000.0
2007-07-27 11:16:00,78.81,78.817,78.758,78.758,15590000.0
2007-07-27 11:17:00,78.765,78.765,78.755,78.755,16380000.0
2007-07-27 11:18:00,78.754,78.779,78.754,78.779,12580000.0
2007-07-27 11:19:00,78.736,78.767,78.736,78.764,22820000.0
2007-07-27 11:20:00,78.734,78.764,78.734,78.764,14260000.0
2007-07-27 11:21:00,78.733,78.77,78.733,78.751,18110000.0
2007-07-27 11:22:00,78.737,78.752,78.727,78.729,14920000.0
2007-07-27 11:23:00,78.745,78.749,78.737,78.749,18120000.0
2007-07-27 11:24:00,78.727,78.763,78.721,78.721,16240000.0
2007-07-27 11:25:00,78.742,78.742,78.715,78.715,8080000.0
2007-07-27 11:26:00,78.704,78.733,78.704,78.733,12630000.0
2007-07-27 11:27:00,78.742,78.742,78.719,78.736,18820000.0
2007-07-27 11:28:00,78.696,78.733,78.695,78.733,9800000.0
2007-07-27 11:29:00,78.735,78.735,78.696,78.696,8680000.0
2007-07-27 11:30:00,78.725,78.729,78.677,78.677,12640000.0
2007-07-27 11:31:00,78.654,78.662,78.608,78.608,22430000.0
2007-07-27 11:32:00,78.622,78.622,78.558,78.57,16150000.0
2007-07-27 11:33:00,78.571,78.571,78.526,78.527,15960000.0
2007-07-27 11:34:00,78.559,78.559,78.528,78.531,15140000.0
2007-07-27 11:35:00,78.512,78.535,78.504,78.53,13750000.0
2007-07-27 11:36:00,78.494,78.497,78.467,78.467,11260000.0
2007-07-27 11:37:00,78.489,78.503,78.448,78.486,16940000.0
2007-07-27 11:38:00,78.503,78.542,78.491,78.538,23930000.0
2007-07-27 11:39:00,78.543,78.543,78.517,78.53,19050000.0
2007-07-27 11:40:00,78.54,78.547,78.528,78.529,13280000.0
2007-07-27 11:41:00,78.525,78.539,78.515,78.538,21640000.0
2007-07-27 11:42:00,78.568,78.605,78.557,78.557,17130000.0
2007-07-27 11:43:00,78.536,78.546,78.507,78.507,20450000.0
2007-07-27 11:44:00,78.539,78.543,78.505,78.506,13560000.0
2007-07-27 11:45:00,78.532,78.532,78.494,78.512,13980000.0
2007-07-27 11:46:00,78.544,78.57,78.543,78.543,12390000.0
2007-07-27 11:47:00,78.538,78.571,78.538,78.543,19490000.0
2007-07-27 11:48:00,78.543,78.57,78.543,78.559,17170000.0
2007-07-27 11:49:00,78.58,78.58,78.559,78.567,12330000.0
2007-07-27 11:50:00,78.586,78.604,78.586,78.601,11080000.0
2007-07-27 11:51:00,78.594,78.611,78.594,78.601,14510000.0
2007-07-27 11:52:00,78.586,78.631,78.586,78.631,19390000.0
2007-07-27 11:53:00,78.601,78.654,78.601,78.634,25800000.0
2007-07-27 11:54:00,78.639,78.653,78.628,78.631,12400000.0
2007-07-27 11:55:00,78.6,78.615,78.594,78.598,16790000.0
2007-07-27 11:56:00,78.633,78.633,78.602,78.602,10890000.0
2007-07-27 11:57:00,78.582,78.596,78.566,78.596,11310000.0
2007-07-27 11:58:00,78.603,78.658,78.603,78.649,17090000.0
2007-07-27 11:59:00,78.637,78.686,78.637,78.673,15660000.0
2007-07-27 12:00:00,78.68,78.698,78.66,78.698,19260000.0
2007-07-27 12:01:00,78.687,78.687,78.647,78.647,6580000.0
2007-07-27 12:02:00,78.649,78.65,78.612,78.618,16520000.0
2007-07-27 12:03:00,78.641,78.663,78.63,78.663,23320000.0
2007-07-27 12:04:00,78.665,78.665,78.611,78.611,12800000.0
2007-07-27 12:05:00,78.598,78.603,78.58,78.58,15620000.0
2007-07-27 12:06:00,78.591,78.598,78.569,78.584,17770000.0
2007-07-27 12:07:00,78.604,78.604,78.558,78.586,20360000.0
2007-07-27 12:08:00,78.589,78.593,78.568,78.571,17910000.0
2007-07-27 12:09:00,78.581,78.581,78.546,78.55,10140000.0
2007-07-27 12:10:00,78.535,78.558,78.53,78.557,11500000.0
2007-07-27 12:11:00,78.544,78.551,78.539,78.543,14730000.0
2007-07-27 12:12:00,78.571,78.578,78.553,78.56,17690000.0
2007-07-27 12:13:00,78.583,78.612,78.57,78.612,12020000.0
2007-07-27 12:14:00,78.615,78.622,78.582,78.596,16110000.0
2007-07-27 12:15:00,78.616,78.616,78.591,78.592,10140000.0
2007-07-27 12:16:00,78.599,78.611,78.587,78.605,17770000.0
2007-07-27 12:17:00,78.594,78.627,78.582,78.588,21450000.0
2007-07-27 12:18:00,78.597,78.607,78.587,78.607,14550000.0
2007-07-27 12:19:00,78.622,78.622,78.585,78.587,13000000.0
2007-07-27 12:20:00,78.587,78.599,78.57,78.583,12820000.0
2007-07-27 12:21:00,78.569,78.57,78.551,78.567,20210000.0
2007-07-27 12:22:00,78.567,78.596,78.566,78.577,11360000.0
2007-07-27 12:23:00,78.55,78.567,78.544,78.559,22990000.0
2007-07-27 12:24:00,78.558,78.591,78.558,78.561,7970000.0
2007-07-27 12:25:00,78.569,78.582,78.551,78.574,15650000.0
2007-07-27 12:26:00,78.557,78.576,78.554,78.571,18830000.0
2007-07-27 12:27:00,78.565,78.572,78.552,78.556,16890000.0
2007-07-27 12:28:00,78.544,78.546,78.513,78.546,23360000.0
2007-07-27 12:29:00,78.541,78.554,78.526,78.539,19650000.0
2007-07-27 12:30:00,78.525,78.564,78.521,78.559,14730000.0
2007-07-27 12:31:00,78.545,78.561,78.538,78.539,16190000.0
2007-07-27 12:32:00,78.544,78.57,78.544,78.57,10180000.0
2007-07-27 12:33:00,78.588,78.591,78.563,78.577,21450000.0
2007-07-27 12:34:00,78.556,78.581,78.55,78.581,13040000.0
2007-07-27 12:35:00,78.542,78.577,78.542,78.562,22020000.0
2007-07-27 12:36:00,78.576,78.576,78.568,78.568,9270000.0
2007-07-27 12:37:00,78.553,78.553,78.514,78.541,11450000.0
2007-07-27 12:38:00,78.549,78.549,78.526,78.528,12250000.0
2007-07-27 12:39:00,78.546,78.584,78.546,78.584,16060000.0
2007-07-27 12:40:00,78.567,78.588,78.558,78.558,13190000.0
2007-07-27 12:41:00,78.537,78.59,78.537,78.586,20280000.0
2007-07-27 12:42:00,78.573,78.579,78.54,78.54,13190000.0
2007-07-27 12:43:00,78.545,78.57,78.545,78.558,11680000.0
2007-07-27 12:44:00,78.583,78.586,78.565,78.567,13380000.0
2007-07-27 12:45:00,78.563,78.594,78.563,78.594,13160000.0
2007-07-27 12:46:00,78.56,78.58,78.546,78.563,15760000.0
2007-07-27 12:47:00,78.558,78.6,78.558,78.6,13940000.0
2007-07-27 12:48:00,78.599,78.609,78.59,78.598,18120000.0
2007-07-27 12:49:00,78.641,78.641,78.607,78.607,15170000.0
2007-07-27 12:50:00,78.606,78.607,78.59,78.59,41550000.0
2007-07-27 12:51:00,78.58,78.608,78.57,78.603,95820000.0
2007-07-27 12:52:00,78.547,78.547,78.511,78.519,85540000.0
2007-07-27 12:53:00,78.543,78.546,78.48,78.485,135920000.0
2007-07-27 12:54:00,78.492,78.513,78.482,78.506,123200000.0
2007-07-27 12:55:00,78.482,78.515,78.482,78.515,122280000.0
2007-07-27 12:56:00,78.486,78.501,78.476,78.494,110760000.0
2007-07-27 12:57:00,78.525,78.534,78.506,78.525,39890000.0
2007-07-27 12:58:00,78.498,78.536,78.498,78.5,32240000.0
2007-07-27 12:59:00,78.509,78.546,78.505,78.545,66080000.0
2007-07-27 13:00:00,78.526,78.526,78.485,78.485,119190000.0
2007-07-27 13:01:00,78.503,78.512,78.476,78.512,83650000.0
2007-07-27 13:02:00,78.486,78.492,78.473,78.475,107580000.0
2007-07-27 13:03:00,78.465,78.499,78.454,78.46,103560000.0
2007-07-27 13:04:00,78.476,78.476,78.436,78.436,129630000.0
2007-07-27 13:05:00,78.441,78.468,78.422,78.425,76630000.0
2007-07-27 13:06:00,78.411,78.42,78.4,78.414,104340000.0
2007-07-27 13:07:00,78.399,78.414,78.387,78.394,89650000.0
2007-07-27 13:08:00,78.396,78.406,78.379,78.405,62110000.0
2007-07-27 13:09:00,78.373,78.4,78.373,78.396,139420000.0
2007-07-27 13:10:00,78.396,78.399,78.362,78.386,82290000.0
2007-07-27 13:11:00,78.369,78.42,78.369,78.42,84310000.0
2007-07-27 13:12:00,78.413,78.439,78.409,78.436,98310000.0
2007-07-27 13:13:00,78.431,78.451,78.403,78.403,92040000.0
2007-07-27 13:14:00,78.405,78.415,78.372,78.372,109650000.0
2007-07-27 13:15:00,78.36,78.396,78.36,78.381,109860000.0
2007-07-27 13:16:00,78.354,78.377,78.346,78.364,87870000.0
2007-07-27 13:17:00,78.344,78.367,78.335,78.361,56900000.0
2007-07-27 13:18:00,78.377,78.407,78.35,78.362,68650000.0
2007-07-27 13:19:00,78.345,78.37,78.324,78.324,69490000.0
2007-07-27 13:20:00,78.333,78.37,78.316,78.328,100450000.0
2007-07-27 13:21:00,78.337,78.349,78.302,78.336,78020000.0
2007-07-27 13:22:00,78.309,78.316,78.276,78.283,47130000.0
2007-07-27 13:23:00,78.274,78.299,78.268,78.283,58700000.0
2007-07-27 13:24:00,78.277,78.311,78.265,78.306,120980000.0
2007-07-27 13:25:00,78.274,78.302,78.274,78.283,93640000.0
2007-07-27 13:26:00,78.269,78.293,78.266,78.269,58430000.0
2007-07-27 13:27:00,78.282,78.299,78.276,78.28,48030000.0
2007-07-27 13:28:00,78.285,78.285,78.272,78.285,72120000.0
2007-07-27 13:29:00,78.281,78.3,78.274,78.288,90080000.0
2007-07-27 13:30:00,78.276,78.29,78.263,78.285,109530000.0
2007-07-27 13:31:00,78.27,78.314,78.27,78.314,112930000.0
2007-07-27 13:32:00,78.302,78.331,78.296,78.296,120710000.0
2007-07-27 13:33:00,78.298,78.319,78.275,78.275,94240000.0
2007-07-27 13:34:00,78.29,78.302,78.258,78.258,74000000.0
2007-07-27 13:35:00,78.249,78.279,78.249,78.257,78420000.0
2007-07-27 13:36:00,78.275,78.292,78.243,78.243,83190000.0
2007-07-27 13:37:00,78.249,78.29,78.249,78.29,60960000.0
2007-07-27 13:38:00,78.303,78.303,78.272,78.272,75900000.0
2007-07-27 13:39:00,78.281,78.301,78.266,78.301,72870000.0
2007-07-27 13:40:00,78.316,78.338,78.288,78.338,96070000.0
2007-07-27 13:41:00,78.32,78.346,78.296,78.343,130340000.0
2007-07-27 13:42:00,78.31,78.33,78.303,78.325,140130000.0
2007-07-27 13:43:00,78.313,78.347,78.307,78.326,77020000.0
2007-07-27 13:44:00,78.332,78.353,78.309,78.346,79820000.0
2007-07-27 13:45:00,78.341,78.359,78.323,78.327,123800000.0
2007-07-27 13:46:00,78.337,78.373,78.329,78.345,135950000.0
2007-07-27 13:47:00,78.355,78.406,78.35,78.373,107150000.0
2007-07-27 13:48:00,78.358,78.399,78.32,78.388,63150000.0
2007-07-27 13:49:00,78.372,78.425,78.372,78.411,62380000.0
2007-07-27 13:50:00,78.431,78.468,78.411,78.424,101300000.0
2007-07-27 13:51:00,78.393,78.434,78.393,78.433,165240000.0
2007-07-27 13:52:00,78.409,78.447,78.394,78.395,159670000.0
2007-07-27 13:53:00,78.409,78.409,78.346,78.368,101350000.0
2007-07-27 13:54:00,78.337,78.414,78.337,78.414,67310000.0
2007-07-27 13:55:00,78.39,78.417,78.388,78.41,109650000.0
2007-07-27 13:56:00,78.418,78.418,78.382,78.39,84440000.0
2007-07-27 13:57:00,78.417,78.435,78.381,78.409,97730000.0
2007-07-27 13:58:00,78.435,78.457,78.412,78.443,146930000.0
2007-07-27 13:59:00,78.437,78.486,78.437,78.455,137770000.0
2007-07-27 14:00:00,78.481,78.522,78.458,78.522,95390000.0
2007-07-27 14:01:00,78.505,78.505,78.422,78.473,132580000.0
2007-07-27 14:02:00,78.491,78.528,78.455,78.51,116450000.0
2007-07-27 14:03:00,78.477,78.502,78.477,78.478,67730000.0
2007-07-27 14:04:00,78.49,78.501,78.434,78.493,57200000.0
2007-07-27 14:05:00,78.474,78.533,78.474,78.495,82910000.0
2007-07-27 14:06:00,78.516,78.559,78.51,78.523,103170000.0
2007-07-27 14:07:00,78.54,78.54,78.504,78.508,67340000.0
2007-07-27 14:08:00,78.518,78.544,78.497,78.497,126080000.0
2007-07-27 14:09:00,78.517,78.536,78.497,78.532,50230000.0
2007-07-27 14:10:00,78.545,78.549,78.489,78.522,123170000.0
2007-07-27 14:11:00,78.489,78.504,78.465,78.493,88960000.0
2007-07-27 14:12:00,78.503,78.503,78.462,78.494,99050000.0
2007-07-27 14:13:00,78.454,78.484,78.438,78.459,93830000.0
2007-07-27 14:14:00,78.419,78.452,78.404,78.404,88990000.0
2007-07-27 14:15:00,78.39,78.44,78.361,78.44,72710000.0
2007-07-27 14:16:00,78.384,78.425,78.377,78.379,117540000.0
2007-07-27 14:17:00,78.39,78.442,78.39,78.428,86800000.0
2007-07-27 14:18:00,78.445,78.497,78.445,78.463,90160000.0
2007-07-27 14:19:00,78.481,78.481,78.446,78.462,65340000.0
2007-07-27 14:20:00,78.433,78.449,78.423,78.425,52060000.0
2007-07-27 14:21:00,78.415,78.435,78.402,78.435,88300000.0
2007-07-27 14:22:00,78.418,78.444,78.418,78.437,60440000.0
2007-07-27 14:23:00,78.474,78.5,78.451,78.493,96380000.0
2007-07-27 14:24:00,78.454,78.498,78.454,78.491,97510000.0
2007-07-27 14:25:00,78.509,78.509,78.467,78.469,100680000.0
2007-07-27 14:26:00,78.48,78.513,78.48,78.504,69960000.0
2007-07-27 14:27:00,78.513,78.514,78.488,78.504,76960000.0
2007-07-27 14:28:00,78.515,78.516,78.509,78.51,83900000.0
2007-07-27 14:29:00,78.516,78.521,78.489,78.514,113100000.0
2007-07-27 14:30:00,78.53,78.534,78.474,78.494,83830000.0
2007-07-27 14:31:00,78.475,78.547,78.475,78.51,83720000.0
2007-07-27 14:32:00,78.525,78.616,78.525,78.616,51840000.0
2007-07-27 14:33:00,78.644,78.687,78.618,78.647,97440000.0
2007-07-27 14:34:00,78.632,78.632,78.571,78.576,105890000.0
2007-07-27 14:35:00,78.59,78.59,78.544,78.563,102170000.0
2007-07-27 14:36:00,78.546,78.58,78.535,78.556,121430000.0
2007-07-27 14:37:00,78.543,78.572,78.542,78.572,130410000.0
2007-07-27 14:38:00,78.54,78.567,78.523,78.532,129050000.0
2007-07-27 14:39:00,78.542,78.575,78.517,78.551,80270000.0
2007-07-27 14:40:00,78.5,78.52,78.476,78.481,110640000.0
2007-07-27 14:41:00,78.467,78.499,78.456,78.499,74660000.0
2007-07-27 14:42:00,78.494,78.531,78.466,78.531,90460000.0
2007-07-27 14:43:00,78.528,78.627,78.523,78.627,84680000.0
2007-07-27 14:44:00,78.607,78.629,78.558,78.629,101120000.0
2007-07-27 14:45:00,78.604,78.721,78.604,78.684,65840000.0
2007-07-27 14:46:00,78.72,78.72,78.637,78.65,100660000.0
2007-07-27 14:47:00,78.614,78.654,78.614,78.623,72560000.0
2007-07-27 14:48:00,78.604,78.631,78.552,78.586,88530000.0
2007-07-27 14:49:00,78.572,78.606,78.557,78.572,94380000.0
2007-07-27 14:50:00,78.558,78.589,78.549,78.574,67700000.0
2007-07-27 14:51:00,78.574,78.63,78.561,78.63,100780000.0
2007-07-27 14:52:00,78.613,78.613,78.562,78.562,105410000.0
2007-07-27 14:53:00,78.571,78.609,78.57,78.606,88930000.0
2007-07-27 14:54:00,78.573,78.599,78.569,78.569,84890000.0
2007-07-27 14:55:00,78.582,78.617,78.582,78.599,89280000.0
2007-07-27 14:56:00,78.602,78.619,78.578,78.597,70350000.0
2007-07-27 14:57:00,78.619,78.628,78.596,78.61,67870000.0
2007-07-27 14:58:00,78.632,78.632,78.596,78.599,93970000.0
2007-07-27 14:59:00,78.623,78.628,78.595,78.595,92970000.0
2007-07-27 15:00:00,78.577,78.601,78.563,78.563,119010000.0
2007-07-27 15:01:00,78.574,78.627,78.574,78.6,80110000.0
2007-07-27 15:02:00,78.583,78.611,78.578,78.611,56030000.0
2007-07-27 15:03:00,78.601,78.638,78.601,78.624,67820000.0
2007-07-27 15:04:00,78.62,78.639,78.607,78.639,117270000.0
2007-07-27 15:05:00,78.642,78.642,78.616,78.638,137500000.0
2007-07-27 15:06:00,78.616,78.639,78.611,78.63,74360000.0
2007-07-27 15:07:00,78.61,78.662,78.607,78.626,106650000.0
2007-07-27 15:08:00,78.628,78.631,78.591,78.593,99900000.0
2007-07-27 15:09:00,78.603,78.608,78.547,78.583,131370000.0
2007-07-27 15:10:00,78.542,78.569,78.536,78.568,88500000.0
2007-07-27 15:11:00,78.534,78.572,78.534,78.534,59930000.0
2007-07-27 15:12:00,78.562,78.588,78.539,78.557,50800000.0
2007-07-27 15:13:00,78.541,78.56,78.537,78.542,47030000.0
2007-07-27 15:14:00,78.564,78.564,78.497,78.497,71300000.0
2007-07-27 15:15:00,78.492,78.55,78.492,78.55,72010000.0
2007-07-27 15:16:00,78.541,78.573,78.537,78.573,74200000.0
2007-07-27 15:17:00,78.553,78.577,78.52,78.531,98690000.0
2007-07-27 15:18:00,78.555,78.558,78.531,78.548,63840000.0
2007-07-27 15:19:00,78.546,78.554,78.534,78.537,59770000.0
2007-07-27 15:20:00,78.532,78.551,78.532,78.551,88330000.0
2007-07-27 15:21:00,78.532,78.566,78.532,78.564,84670000.0
2007-07-27 15:22:00,78.541,78.572,78.537,78.572,82720000.0
2007-07-27 15:23:00,78.562,78.601,78.562,78.601,88950000.0
2007-07-27 15:24:00,78.595,78.6,78.576,78.595,53660000.0
2007-07-27 15:25:00,78.607,78.64,78.599,78.635,49330000.0
2007-07-27 15:26:00,78.603,78.62,78.585,78.592,72990000.0
2007-07-27 15:27:00,78.62,78.648,78.607,78.648,88030000.0
2007-07-27 15:28:00,78.621,78.674,78.621,78.674,72220000.0
2007-07-27 15:29:00,78.655,78.709,78.653,78.672,45580000.0
2007-07-27 15:30:00,78.665,78.705,78.656,78.705,118000000.0
2007-07-27 15:31:00,78.722,78.722,78.659,78.674,124160000.0
2007-07-27 15:32:00,78.667,78.739,78.651,78.739,87860000.0
2007-07-27 15:33:00,78.728,78.741,78.704,78.731,71300000.0
2007-07-27 15:34:00,78.704,78.729,78.692,78.692,103070000.0
2007-07-27 15:35:00,78.677,78.698,78.667,78.671,98410000.0
2007-07-27 15:36:00,78.696,78.703,78.669,78.694,42690000.0
2007-07-27 15:37:00,78.656,78.669,78.607,78.642,38410000.0
2007-07-27 15:38:00,78.619,78.64,78.606,78.618,49060000.0
2007-07-27 15:39:00,78.601,78.608,78.581,78.581,17080000.0
2007-07-27 15:40:00,78.572,78.58,78.53,78.551,31260000.0
2007-07-27 15:41:00,78.535,78.568,78.516,78.532,59590000.0
2007-07-27 15:42:00,78.543,78.579,78.533,78.533,35110000.0
2007-07-27 15:43:00,78.55,78.565,78.53,78.554,84630000.0
2007-07-27 15:44:00,78.574,78.578,78.535,78.571,109850000.0
2007-07-27 15:45:00,78.557,78.575,78.533,78.549,40220000.0
2007-07-27 15:46:00,78.533,78.541,78.498,78.527,39670000.0
2007-07-27 15:47:00,78.512,78.539,78.512,78.52,68370000.0
2007-07-27 15:48:00,78.509,78.544,78.503,78.528,74900000.0
2007-07-27 15:49:00,78.534,78.544,78.501,78.501,113610000.0
2007-07-27 15:50:00,78.5,78.532,78.481,78.506,74190000.0
2007-07-27 15:51:00,78.523,78.523,78.478,78.502,139980000.0
2007-07-27 15:52:00,78.52,78.549,78.506,78.53,111410000.0
2007-07-27 15:53:00,78.524,78.563,78.524,78.55,44750000.0
2007-07-27 15:54:00,78.545,78.582,78.538,78.55,32720000.0
2007-07-27 15:55:00,78.563,78.592,78.558,78.592,42240000.0
2007-07-27 15:56:00,78.569,78.596,78.565,78.567,48510000.0
2007-07-27 15:57:00,78.561,78.592,78.536,78.543,31870000.0
2007-07-27 15:58:00,78.57,78.575,78.548,78.567,15020000.0
2007-07-27 15:59:00,78.542,78.581,78.528,78.567,42690000.0
2007-07-27 16:00:00,78.578,78.598,78.539,78.562,67470000.0
2007-07-27 16:01:00,78.54,78.584,78.472,78.479,49420000.0
2007-07-27 16:02:00,78.502,78.524,78.469,78.524,60970000.0
2007-07-27 16:03:00,78.493,78.532,78.493,78.501,51650000.0
2007-07-27 16:04:00,78.496,78.529,78.496,78.525,34650000.0
2007-07-27 16:05:00,78.552,78.582,78.537,78.582,83180000.0
2007-07-27 16:06:00,78.577,78.649,78.577,78.595,82680000.0
2007-07-27 16:07:00,78.595,78.605,78.557,78.557,44910000.0
2007-07-27 16:08:00,78.581,78.583,78.544,78.583,54340000.0
2007-07-27 16:09:00,78.55,78.606,78.544,78.606,30270000.0
2007-07-27 16:10:00,78.584,78.629,78.584,78.605,26380000.0
2007-07-27 16:11:00,78.648,78.655,78.618,78.647,66470000.0
2007-07-27 16:12:00,78.68,78.721,78.67,78.688,82380000.0
2007-07-27 16:13:00,78.702,78.702,78.639,78.644,37870000.0
2007-07-27 16:14:00,78.631,78.672,78.631,78.644,75340000.0
2007-07-27 16:15:00,78.652,78.677,78.634,78.634,113810000.0
2007-07-27 16:16:00,78.67,78.67,78.61,78.649,72280000.0
2007-07-27 16:17:00,78.615,78.65,78.615,78.628,57480000.0
2007-07-27 16:18:00,78.66,78.66,78.62,78.645,33690000.0
2007-07-27 16:19:00,78.652,78.669,78.641,78.666,46710000.0
2007-07-27 16:20:00,78.63,78.671,78.629,78.671,134160000.0
2007-07-27 16:21:00,78.661,78.679,78.619,78.639,71240000.0
2007-07-27 16:22:00,78.631,78.67,78.631,78.632,82860000.0
2007-07-27 16:23:00,78.647,78.663,78.617,78.663,44870000.0
2007-07-27 16:24:00,78.634,78.657,78.621,78.621,85530000.0
2007-07-27 16:25:00,78.609,78.646,78.607,78.609,91610000.0
2007-07-27 16:26:00,78.629,78.637,78.585,78.585,85170000.0
2007-07-27 16:27:00,78.605,78.605,78.563,78.591,62790000.0
2007-07-27 16:28:00,78.563,78.608,78.563,78.588,116760000.0
2007-07-27 16:29:00,78.598,78.619,78.592,78.607,130690000.0
2007-07-27 16:30:00,78.583,78.613,78.583,78.598,91920000.0
2007-07-27 16:31:00,78.637,78.648,78.589,78.616,87790000.0
2007-07-27 16:32:00,78.577,78.597,78.546,78.549,90840000.0
2007-07-27 16:33:00,78.544,78.589,78.541,78.541,73720000.0
2007-07-27 16:34:00,78.568,78.568,78.484,78.484,117670000.0
2007-07-27 16:35:00,78.487,78.507,78.477,78.495,76350000.0
2007-07-27 16:36:00,78.486,78.551,78.486,78.533,83110000.0
2007-07-27 16:37:00,78.517,78.574,78.509,78.53,77890000.0
2007-07-27 16:38:00,78.488,78.509,78.476,78.489,79230000.0
2007-07-27 16:39:00,78.511,78.511,78.478,78.481,84380000.0
2007-07-27 16:40:00,78.503,78.521,78.478,78.482,70010000.0
2007-07-27 16:41:00,78.488,78.507,78.467,78.472,84000000.0
2007-07-27 16:42:00,78.486,78.537,78.486,78.533,83370000.0
2007-07-27 16:43:00,78.534,78.542,78.512,78.512,74150000.0
2007-07-27 16:44:00,78.521,78.521,78.459,78.479,81660000.0
2007-07-27 16:45:00,78.466,78.49,78.459,78.478,121240000.0
2007-07-27 16:46:00,78.468,78.481,78.447,78.474,117920000.0
2007-07-27 16:47:00,78.445,78.483,78.445,78.483,105190000.0
2007-07-27 16:48:00,78.473,78.498,78.462,78.497,62200000.0
2007-07-27 16:49:00,78.47,78.498,78.461,78.47,94740000.0
2007-07-27 16:50:00,78.481,78.498,78.453,78.453,89100000.0
2007-07-27 16:51:00,78.447,78.487,78.437,78.458,62920000.0
2007-07-27 16:52:00,78.433,78.446,78.39,78.39,26790000.0
2007-07-27 16:53:00,78.396,78.417,78.352,78.353,85040000.0
2007-07-27 16:54:00,78.363,78.386,78.336,78.375,40660000.0
2007-07-27 16:55:00,78.379,78.407,78.35,78.375,101760000.0
2007-07-27 16:56:00,78.388,78.42,78.388,78.399,141040000.0
2007-07-27 16:57:00,78.388,78.418,78.386,78.402,65710000.0
2007-07-27 16:58:00,78.398,78.416,78.372,78.372,63080000.0
2007-07-27 16:59:00,78.383,78.41,78.378,78.41,61560000.0
2007-07-27 17:00:00,78.389,78.436,78.389,78.425,114080000.0
2007-07-27 17:01:00,78.408,78.419,78.397,78.409,44820000.0
2007-07-27 17:02:00,78.417,78.43,78.388,78.408,56040000.0
2007-07-27 17:03:00,78.433,78.441,78.396,78.396,60500000.0
2007-07-27 17:04:00,78.424,78.49,78.415,78.49,69700000.0
2007-07-27 17:05:00,78.456,78.473,78.433,78.433,75070000.0
2007-07-27 17:06:00,78.421,78.451,78.421,78.444,54620000.0
2007-07-27 17:07:00,78.439,78.459,78.427,78.447,56280000.0
2007-07-27 17:08:00,78.434,78.462,78.428,78.431,56900000.0
2007-07-27 17:09:00,78.447,78.496,78.447,78.496,71620000.0
2007-07-27 17:10:00,78.497,78.519,78.485,78.514,47150000.0
2007-07-27 17:11:00,78.497,78.52,78.493,78.505,48620000.0
2007-07-27 17:12:00,78.481,78.52,78.469,78.52,112830000.0
2007-07-27 17:13:00,78.489,78.509,78.474,78.474,133440000.0
2007-07-27 17:14:00,78.463,78.5,78.463,78.478,121660000.0
2007-07-27 17:15:00,78.494,78.521,78.486,78.511,84150000.0
2007-07-27 17:16:00,78.506,78.521,78.445,78.462,67930000.0
2007-07-27 17:17:00,78.494,78.508,78.471,78.495,33690000.0
2007-07-27 17:18:00,78.461,78.493,78.436,78.436,54670000.0
2007-07-27 17:19:00,78.452,78.452,78.419,78.421,81360000.0
2007-07-27 17:20:00,78.443,78.443,78.414,78.433,133730000.0
2007-07-27 17:21:00,78.42,78.448,78.417,78.436,41360000.0
2007-07-27 17:22:00,78.443,78.443,78.398,78.436,36990000.0
2007-07-27 17:23:00,78.428,78.431,78.408,78.427,39060000.0
2007-07-27 17:24:00,78.398,78.44,78.398,78.425,29060000.0
2007-07-27 17:25:00,78.403,78.432,78.396,78.432,72450000.0
2007-07-27 17:26:00,78.426,78.433,78.406,78.433,59100000.0
2007-07-27 17:27:00,78.401,78.417,78.386,78.416,132920000.0
2007-07-27 17:28:00,78.394,78.405,78.371,78.372,107540000.0
2007-07-27 17:29:00,78.375,78.391,78.364,78.369,86570000.0
2007-07-27 17:30:00,78.413,78.42,78.384,78.384,121620000.0
2007-07-27 17:31:00,78.434,78.44,78.387,78.398,102760000.0
2007-07-27 17:32:00,78.391,78.397,78.39,78.395,105630000.0
2007-07-27 17:33:00,78.413,78.45,78.413,78.45,48960000.0
2007-07-27 17:34:00,78.452,78.452,78.422,78.431,38490000.0
2007-07-27 17:35:00,78.418,78.438,78.403,78.403,22810000.0
2007-07-27 17:36:00,78.39,78.41,78.354,78.354,51990000.0
2007-07-27 17:37:00,78.376,78.376,78.315,78.342,19960000.0
2007-07-27 17:38:00,78.311,78.337,78.3,78.332,53110000.0
2007-07-27 17:39:00,78.303,78.353,78.302,78.327,47390000.0
2007-07-27 17:40:00,78.336,78.341,78.312,78.341,109270000.0
2007-07-27 17:41:00,78.319,78.332,78.308,78.319,80600000.0
2007-07-27 17:42:00,78.324,78.341,78.307,78.317,67610000.0
2007-07-27 17:43:00,78.324,78.331,78.3,78.3,97660000.0
2007-07-27 17:44:00,78.323,78.328,78.292,78.328,138970000.0
2007-07-27 17:45:00,78.305,78.32,78.285,78.299,111290000.0
2007-07-27 17:46:00,78.335,78.335,78.304,78.304,159280000.0
2007-07-27 17:47:00,78.324,78.326,78.285,78.285,123630000.0
2007-07-27 17:48:00,78.286,78.326,78.284,78.308,93100000.0
2007-07-27 17:49:00,78.304,78.317,78.291,78.294,82240000.0
2007-07-27 17:50:00,78.284,78.322,78.284,78.322,101670000.0
2007-07-27 17:51:00,78.316,78.318,78.269,78.288,81990000.0
2007-07-27 17:52:00,78.278,78.302,78.257,78.279,84070000.0
2007-07-27 17:53:00,78.25,78.261,78.239,78.241,73380000.0
2007-07-27 17:54:00,78.231,78.268,78.226,78.268,29900000.0
2007-07-27 17:55:00,78.231,78.266,78.22,78.247,84670000.0
2007-07-27 17:56:00,78.245,78.26,78.223,78.247,83010000.0
2007-07-27 17:57:00,78.236,78.252,78.22,78.229,130590000.0
2007-07-27 17:58:00,78.26,78.26,78.215,78.215,87720000.0
2007-07-27 17:59:00,78.232,78.232,78.18,78.192,100500000.0
2007-07-27 18:00:00,78.183,78.238,78.18,78.217,83090000.0
2007-07-27 18:01:00,78.208,78.254,78.171,78.252,100830000.0
2007-07-27 18:02:00,78.237,78.254,78.201,78.238,53250000.0
2007-07-27 18:03:00,78.224,78.229,78.194,78.194,47820000.0
2007-07-27 18:04:00,78.181,78.209,78.179,78.179,83940000.0
2007-07-27 18:05:00,78.167,78.177,78.167,78.171,82600000.0
2007-07-27 18:06:00,78.182,78.227,78.172,78.221,81450000.0
2007-07-27 18:07:00,78.179,78.211,78.169,78.211,94430000.0
2007-07-27 18:08:00,78.188,78.216,78.168,78.173,62740000.0
2007-07-27 18:09:00,78.197,78.2,78.177,78.189,81330000.0
2007-07-27 18:10:00,78.205,78.205,78.177,78.181,67920000.0
2007-07-27 18:11:00,78.168,78.18,78.154,78.154,43360000.0
2007-07-27 18:12:00,78.169,78.224,78.169,78.217,107630000.0
2007-07-27 18:13:00,78.218,78.229,78.2,78.211,99240000.0
2007-07-27 18:14:00,78.199,78.237,78.197,78.197,97310000.0
2007-07-27 18:15:00,78.2,78.23,78.197,78.216,75440000.0
2007-07-27 18:16:00,78.233,78.233,78.178,78.192,64910000.0
2007-07-27 18:17:00,78.219,78.238,78.208,78.232,83100000.0
2007-07-27 18:18:00,78.263,78.269,78.239,78.267,68260000.0
2007-07-27 18:19:00,78.232,78.271,78.224,78.259,37250000.0
2007-07-27 18:20:00,78.255,78.355,78.255,78.346,51040000.0
2007-07-27 18:21:00,78.382,78.384,78.34,78.341,38020000.0
2007-07-27 18:22:00,78.351,78.403,78.351,78.364,60890000.0
2007-07-27 18:23:00,78.35,78.379,78.343,78.343,91270000.0
2007-07-27 18:24:00,78.356,78.356,78.309,78.324,95730000.0
2007-07-27 18:25:00,78.307,78.307,78.3,78.3,63180000.0
2007-07-27 18:26:00,78.326,78.332,78.303,78.327,117560000.0
2007-07-27 18:27:00,78.293,78.32,78.272,78.281,103490000.0
2007-07-27 18:28:00,78.29,78.324,78.288,78.324,99880000.0
2007-07-27 18:29:00,78.29,78.307,78.277,78.301,127500000.0
2007-07-27 18:30:00,78.295,78.364,78.295,78.364,131770000.0
2007-07-27 18:31:00,78.359,78.374,78.337,78.337,75220000.0
2007-07-27 18:32:00,78.319,78.335,78.297,78.307,97010000.0
2007-07-27 18:33:00,78.319,78.336,78.3,78.312,141620000.0
2007-07-27 18:34:00,78.277,78.287,78.248,78.248,92360000.0
2007-07-27 18:35:00,78.245,78.263,78.228,78.234,46140000.0
2007-07-27 18:36:00,78.262,78.266,78.234,78.266,118340000.0
2007-07-27 18:37:00,78.256,78.302,78.256,78.302,138820000.0
2007-07-27 18:38:00,78.296,78.32,78.266,78.266,132100000.0
2007-07-27 18:39:00,78.27,78.29,78.255,78.285,79690000.0
2007-07-27 18:40:00,78.268,78.319,78.268,78.284,104850000.0
2007-07-27 18:41:00,78.298,78.329,78.289,78.311,114820000.0
2007-07-27 18:42:00,78.339,78.339,78.304,78.334,76100000.0
2007-07-27 18:43:00,78.31,78.358,78.307,78.333,98170000.0
2007-07-27 18:44:00,78.36,78.384,78.337,78.374,55890000.0
2007-07-27 18:45:00,78.335,78.357,78.305,78.351,57390000.0
2007-07-27 18:46:00,78.318,78.342,78.309,78.31,77180000.0
2007-07-27 18:47:00,78.299,78.321,78.283,78.283,73220000.0
2007-07-27 18:48:00,78.273,78.299,78.263,78.295,145450000.0
2007-07-27 18:49:00,78.303,78.303,78.272,78.272,115600000.0
2007-07-27 18:50:00,78.281,78.302,78.257,78.302,117920000.0
2007-07-27 18:51:00,78.283,78.319,78.283,78.3,120370000.0
2007-07-27 18:52:00,78.298,78.348,78.298,78.336,120450000.0
2007-07-27 18:53:00,78.361,78.361,78.326,78.331,111000000.0
2007-07-27 18:54:00,78.325,78.354,78.325,78.348,13550000.0
2007-07-27 18:55:00,78.335,78.345,78.328,78.338,17740000.0
2007-07-27 18:56:00,78.325,78.339,78.299,78.299,91880000.0
2007-07-27 18:57:00,78.306,78.333,78.302,78.333,53410000.0
2007-07-27 18:58:00,78.301,78.307,78.299,78.301,54000000.0
2007-07-27 18:59:00,78.308,78.324,78.293,78.3,87190000.0
2007-07-27 19:00:00,78.29,78.314,78.283,78.283,65110000.0
2007-07-27 19:01:00,78.314,78.314,78.261,78.261,137150000.0
2007-07-27 19:02:00,78.28,78.288,78.254,78.27,123560000.0
2007-07-27 19:03:00,78.293,78.293,78.256,78.292,116760000.0
2007-07-27 19:04:00,78.284,78.331,78.278,78.331,114610000.0
2007-07-27 19:05:00,78.309,78.33,78.296,78.325,117740000.0
2007-07-27 19:06:00,78.299,78.333,78.291,78.317,118430000.0
2007-07-27 19:07:00,78.281,78.309,78.274,78.309,14460000.0
2007-07-27 19:08:00,78.306,78.353,78.293,78.293,70670000.0
2007-07-27 19:09:00,78.324,78.329,78.297,78.324,76460000.0
2007-07-27 19:10:00,78.314,78.314,78.288,78.291,73160000.0
2007-07-27 19:11:00,78.27,78.296,78.257,78.268,75560000.0
2007-07-27 19:12:00,78.26,78.291,78.249,78.284,79060000.0
2007-07-27 19:13:00,78.264,78.309,78.264,78.281,45940000.0
2007-07-27 19:14:00,78.284,78.308,78.273,78.273,78870000.0
2007-07-27 19:15:00,78.294,78.303,78.266,78.298,97830000.0
2007-07-27 19:16:00,78.291,78.304,78.267,78.304,105790000.0
2007-07-27 19:17:00,78.294,78.331,78.294,78.325,89890000.0
2007-07-27 19:18:00,78.314,78.318,78.278,78.307,50350000.0
2007-07-27 19:19:00,78.292,78.313,78.287,78.296,91540000.0
2007-07-27 19:20:00,78.325,78.325,78.288,78.297,65110000.0
2007-07-27 19:21:00,78.335,78.374,78.317,78.372,61060000.0
2007-07-27 19:22:00,78.338,78.351,78.326,78.345,35950000.0
2007-07-27 19:23:00,78.331,78.331,78.307,78.311,40120000.0
2007-07-27 19:24:00,78.32,78.34,78.309,78.329,46800000.0
2007-07-27 19:25:00,78.318,78.342,78.309,78.309,83750000.0
2007-07-27 19:26:00,78.322,78.341,78.313,78.313,65390000.0
2007-07-27 19:27:00,78.3,78.339,78.3,78.335,114120000.0
2007-07-27 19:29:00,78.319,78.341,78.315,78.32,121230000.0
2007-07-27 19:30:00,78.346,78.357,78.329,78.354,104990000.0
2007-07-27 19:31:00,78.356,78.358,78.325,78.333,95850000.0
2007-07-27 19:32:00,78.353,78.353,78.323,78.323,115230000.0
2007-07-27 19:33:00,78.329,78.355,78.329,78.352,128390000.0
2007-07-27 19:34:00,78.328,78.355,78.325,78.337,60950000.0
2007-07-27 19:35:00,78.332,78.363,78.323,78.363,131150000.0
2007-07-27 19:36:00,78.377,78.383,78.371,78.377,108300000.0
2007-07-27 19:37:00,78.354,78.382,78.354,78.354,74310000.0
2007-07-27 19:38:00,78.373,78.373,78.341,78.341,42870000.0
2007-07-27 19:39:00,78.354,78.382,78.354,78.382,151670000.0
2007-07-27 19:40:00,78.394,78.397,78.387,78.387,138920000.0
2007-07-27 19:41:00,78.39,78.392,78.373,78.373,114160000.0
2007-07-27 19:42:00,78.384,78.433,78.383,78.416,80070000.0
2007-07-27 19:43:00,78.396,78.416,78.381,78.381,107200000.0
2007-07-27 19:44:00,78.362,78.395,78.357,78.375,116340000.0
2007-07-27 19:45:00,78.36,78.388,78.36,78.371,63040000.0
2007-07-27 19:46:00,78.356,78.371,78.344,78.354,93730000.0
2007-07-27 19:47:00,78.349,78.383,78.347,78.369,48210000.0
2007-07-27 19:48:00,78.377,78.398,78.357,78.368,81230000.0
2007-07-27 19:49:00,78.362,78.411,78.362,78.386,45420000.0
2007-07-27 19:50:00,78.389,78.407,78.37,78.404,112540000.0
2007-07-27 19:51:00,78.388,78.418,78.384,78.416,128240000.0
2007-07-27 19:52:00,78.381,78.419,78.381,78.405,114080000.0
2007-07-27 19:53:00,78.401,78.441,78.401,78.441,103450000.0
2007-07-27 19:54:00,78.431,78.459,78.424,78.455,109500000.0
2007-07-27 19:55:00,78.442,78.469,78.435,78.463,115420000.0
2007-07-27 19:56:00,78.443,78.465,78.435,78.439,45710000.0
2007-07-27 19:57:00,78.434,78.47,78.434,78.467,92320000.0
2007-07-27 19:58:00,78.486,78.486,78.455,78.455,82800000.0
2007-07-27 19:59:00,78.479,78.507,78.479,78.497,126960000.0
2007-07-27 20:00:00,78.465,78.485,78.465,78.466,113360000.0
2007-07-27 20:01:00,78.472,78.496,78.426,78.426,126810000.0
2007-07-27 20:02:00,78.43,78.43,78.401,78.409,107040000.0
2007-07-27 20:03:00,78.397,78.425,78.385,78.385,41010000.0
2007-07-27 20:04:00,78.417,78.429,78.409,78.429,29950000.0
2007-07-27 20:05:00,78.418,78.449,78.418,78.449,65430000.0
2007-07-27 20:06:00,78.443,78.504,78.43,78.504,109750000.0
2007-07-27 20:07:00,78.443,78.465,78.417,78.447,79310000.0
2007-07-27 20:08:00,78.41,78.439,78.41,78.41,104530000.0
2007-07-27 20:09:00,78.42,78.453,78.42,78.453,86660000.0
2007-07-27 20:10:00,78.41,78.435,78.41,78.435,128670000.0
2007-07-27 20:11:00,78.407,78.43,78.399,78.399,70510000.0
2007-07-27 20:12:00,78.39,78.411,78.378,78.378,95660000.0
2007-07-27 20:13:00,78.381,78.395,78.354,78.354,95380000.0
2007-07-27 20:14:00,78.345,78.372,78.336,78.358,56440000.0
2007-07-27 20:15:00,78.382,78.388,78.329,78.378,135710000.0
2007-07-27 20:16:00,78.361,78.38,78.335,78.345,73220000.0
2007-07-27 20:17:00,78.331,78.372,78.331,78.335,81930000.0
2007-07-27 20:18:00,78.347,78.353,78.325,78.348,103200000.0
2007-07-27 20:19:00,78.343,78.364,78.339,78.339,84250000.0
2007-07-27 20:20:00,78.332,78.342,78.329,78.329,107370000.0
2007-07-27 20:21:00,78.34,78.359,78.338,78.358,109690000.0
2007-07-27 20:22:00,78.338,78.358,78.336,78.346,81790000.0
2007-07-27 20:23:00,78.341,78.359,78.333,78.333,54720000.0
2007-07-27 20:24:00,78.34,78.356,78.315,78.351,70340000.0
2007-07-27 20:25:00,78.348,78.348,78.314,78.314,71490000.0
2007-07-27 20:26:00,78.332,78.332,78.307,78.316,99580000.0
2007-07-27 20:27:00,78.351,78.351,78.311,78.327,67300000.0
2007-07-27 20:28:00,78.289,78.312,78.283,78.291,47730000.0
2007-07-27 20:29:00,78.316,78.32,78.295,78.298,64280000.0
2007-07-27 20:30:00,78.292,78.307,78.273,78.302,111260000.0
2007-07-27 20:31:00,78.316,78.322,78.285,78.291,80440000.0
2007-07-27 20:32:00,78.278,78.313,78.276,78.313,50840000.0
2007-07-27 20:33:00,78.279,78.31,78.279,78.303,42790000.0
2007-07-27 20:34:00,78.286,78.293,78.265,78.275,67350000.0
2007-07-27 20:35:00,78.306,78.308,78.279,78.294,92920000.0
2007-07-27 20:36:00,78.3,78.314,78.249,78.254,104430000.0
2007-07-27 20:37:00,78.244,78.317,78.244,78.31,107190000.0
2007-07-27 20:38:00,78.317,78.317,78.271,78.29,112210000.0
2007-07-27 20:39:00,78.254,78.283,78.254,78.259,87360000.0
2007-07-27 20:40:00,78.273,78.292,78.259,78.292,69250000.0
2007-07-27 20:41:00,78.263,78.273,78.262,78.262,73080000.0
2007-07-27 20:42:00,78.274,78.29,78.27,78.29,11850000.0
2007-07-27 20:43:00,78.302,78.302,78.266,78.27,54280000.0
2007-07-27 20:44:00,78.304,78.304,78.274,78.274,66560000.0
2007-07-27 20:45:00,78.293,78.293,78.266,78.284,74150000.0
2007-07-27 20:46:00,78.253,78.284,78.253,78.269,97500000.0
2007-07-27 20:47:00,78.274,78.317,78.274,78.301,130490000.0
2007-07-27 20:48:00,78.292,78.324,78.282,78.283,136240000.0
2007-07-27 20:49:00,78.291,78.335,78.286,78.298,86660000.0
2007-07-27 20:50:00,78.321,78.333,78.3,78.319,87660000.0
2007-07-27 20:51:00,78.306,78.322,78.296,78.316,18460000.0
2007-07-27 20:52:00,78.298,78.328,78.294,78.326,15660000.0
2007-07-27 20:53:00,78.304,78.338,78.298,78.312,103910000.0
2007-07-27 20:54:00,78.32,78.36,78.32,78.353,57320000.0
2007-07-27 20:55:00,78.32,78.344,78.306,78.328,62000000.0
2007-07-27 20:56:00,78.29,78.303,78.288,78.295,99880000.0
2007-07-27 20:57:00,78.291,78.336,78.291,78.33,161860000.0
2007-07-27 20:58:00,78.32,78.339,78.292,78.293,149400000.0
2007-07-27 20:59:00,78.333,78.348,78.308,78.312,101760000.0
2007-07-27 21:00:00,78.317,78.317,78.304,78.304,63940000.0
2007-07-27 21:01:00,78.341,78.348,78.289,78.299,106140000.0
2007-07-27 21:02:00,78.305,78.312,78.3,78.304,85600000.0
2007-07-27 21:03:00,78.324,78.339,78.315,78.336,93550000.0
2007-07-27 21:04:00,78.303,78.303,78.303,78.303,1730000.0
2007-07-27 21:06:00,78.313,78.337,78.313,78.335,113840000.0
2007-07-27 21:07:00,78.324,78.325,78.305,78.316,149380000.0
2007-07-27 21:08:00,78.303,78.31,78.294,78.308,134860000.0
2007-07-27 21:09:00,78.309,78.356,78.309,78.356,69540000.0
2007-07-27 21:10:00,78.308,78.32,78.308,78.315,64780000.0
2007-07-27 21:12:00,78.303,78.306,78.297,78.297,103180000.0
2007-07-27 21:13:00,78.325,78.325,78.319,78.324,15780000.0
2007-07-27 21:14:00,78.333,78.334,78.32,78.32,118770000.0
2007-07-27 21:15:00,78.331,78.351,78.322,78.351,43960000.0
2007-07-27 21:16:00,78.343,78.343,78.313,78.313,120400000.0
2007-07-27 21:17:00,78.317,78.317,78.31,78.316,93170000.0
2007-07-27 21:18:00,78.308,78.31,78.307,78.309,89540000.0
2007-07-27 21:19:00,78.306,78.317,78.3,78.317,81700000.0
2007-07-27 21:21:00,78.348,78.35,78.345,78.349,88690000.0
2007-07-27 21:24:00,78.306,78.306,78.301,78.301,80780000.0
2007-07-27 21:27:00,78.327,78.349,78.327,78.347,88390000.0
2007-07-27 21:28:00,78.312,78.322,78.312,78.322,65140000.0
2007-07-27 21:29:00,78.313,78.325,78.311,78.324,86680000.0
2007-07-27 21:30:00,78.333,78.333,78.302,78.302,92260000.0
2007-07-27 21:31:00,78.292,78.339,78.292,78.339,87560000.0
2007-07-27 21:32:00,78.34,78.347,78.338,78.339,59560000.0
2007-07-27 21:33:00,78.372,78.372,78.335,78.335,81910000.0
2007-07-27 21:34:00,78.337,78.34,78.335,78.338,88530000.0
2007-07-27 21:36:00,78.349,78.374,78.341,78.343,93560000.0
2007-07-27 21:37:00,78.331,78.345,78.329,78.339,77030000.0
2007-07-27 21:38:00,78.335,78.346,78.331,78.331,44230000.0
2007-07-27 21:39:00,78.358,78.359,78.354,78.356,91880000.0
2007-07-27 21:40:00,78.336,78.34,78.331,78.332,121080000.0
2007-07-27 21:41:00,78.32,78.333,78.31,78.314,110800000.0
2007-07-27 21:42:00,78.291,78.3,78.291,78.298,121200000.0
2007-07-27 21:45:00,78.323,78.323,78.302,78.302,80660000.0
2007-07-27 21:46:00,78.302,78.319,78.301,78.315,120600000.0
2007-07-27 21:48:00,78.321,78.342,78.306,78.324,84690000.0
2007-07-27 21:50:00,78.342,78.356,78.341,78.346,86370000.0
2007-07-27 21:51:00,78.315,78.318,78.31,78.31,61110000.0
2007-07-27 21:52:00,78.339,78.34,78.337,78.338,100800000.0
2007-07-27 21:53:00,78.347,78.347,78.34,78.347,74790000.0
2007-07-27 21:54:00,78.321,78.322,78.303,78.303,90900000.0
2007-07-27 21:57:00,78.352,78.352,78.327,78.331,94400000.0
2007-07-27 21:58:00,78.321,78.325,78.321,78.325,5260000.0
2007-07-27 21:59:00,78.318,78.326,78.318,78.32,86340000.0
2007-07-27 22:00:00,78.304,78.312,78.279,78.279,84900000.0
2007-07-27 22:01:00,78.316,78.316,78.25,78.263,78510000.0
2007-07-27 22:02:00,78.245,78.247,78.241,78.241,66180000.0
2007-07-27 22:03:00,78.249,78.275,78.246,78.248,62330000.0
2007-07-27 22:04:00,78.237,78.242,78.23,78.23,10570000.0
2007-07-27 22:05:00,78.212,78.212,78.2,78.2,88690000.0
2007-07-27 22:06:00,78.188,78.203,78.183,78.203,119340000.0
2007-07-27 22:07:00,78.184,78.192,78.171,78.171,73460000.0
2007-07-27 22:08:00,78.177,78.177,78.17,78.17,52720000.0
2007-07-27 22:09:00,78.161,78.186,78.146,78.183,69460000.0
2007-07-27 22:10:00,78.157,78.157,78.148,78.156,105310000.0
2007-07-27 22:11:00,78.17,78.176,78.169,78.176,146860000.0
2007-07-27 22:12:00,78.152,78.179,78.152,78.176,71350000.0
2007-07-27 22:13:00,78.155,78.159,78.148,78.153,99800000.0
2007-07-27 22:14:00,78.159,78.161,78.136,78.138,94680000.0
2007-07-27 22:15:00,78.151,78.191,78.151,78.191,121460000.0
2007-07-27 22:16:00,78.184,78.184,78.162,78.162,90500000.0
2007-07-27 22:17:00,78.172,78.179,78.172,78.177,59420000.0
2007-07-27 22:18:00,78.166,78.192,78.159,78.184,47640000.0
2007-07-27 22:19:00,78.158,78.16,78.157,78.159,49850000.0
2007-07-27 22:20:00,78.167,78.167,78.16,78.16,69880000.0
2007-07-27 22:21:00,78.151,78.174,78.151,78.168,69000000.0
2007-07-27 22:22:00,78.142,78.157,78.142,78.157,64950000.0
2007-07-27 22:23:00,78.147,78.15,78.147,78.148,88040000.0
2007-07-27 22:24:00,78.142,78.17,78.142,78.143,55500000.0
2007-07-27 22:25:00,78.149,78.16,78.141,78.141,58520000.0
2007-07-27 22:26:00,78.149,78.164,78.149,78.149,77110000.0
2007-07-27 22:27:00,78.154,78.154,78.132,78.148,75070000.0
2007-07-27 22:28:00,78.136,78.136,78.128,78.128,72940000.0
2007-07-27 22:29:00,78.133,78.138,78.13,78.13,88710000.0
2007-07-27 22:30:00,78.134,78.152,78.112,78.152,49520000.0
2007-07-27 22:31:00,78.143,78.143,78.131,78.137,42860000.0
2007-07-27 22:32:00,78.124,78.134,78.123,78.134,69950000.0
2007-07-27 22:33:00,78.132,78.154,78.132,78.151,82580000.0
2007-07-27 22:34:00,78.138,78.141,78.133,78.139,68040000.0
2007-07-27 22:36:00,78.132,78.151,78.132,78.146,116860000.0
2007-07-27 22:37:00,78.121,78.128,78.121,78.121,114470000.0
2007-07-27 22:39:00,78.13,78.149,78.13,78.146,65160000.0
2007-07-27 22:40:00,78.121,78.127,78.119,78.124,114060000.0
2007-07-27 22:41:00,78.133,78.137,78.121,78.121,96430000.0
2007-07-27 22:42:00,78.129,78.155,78.129,78.149,48200000.0
2007-07-27 22:43:00,78.121,78.126,78.119,78.124,39660000.0
2007-07-27 22:45:00,78.156,78.156,78.149,78.149,20120000.0
2007-07-27 22:46:00,78.138,78.138,78.128,78.128,31540000.0
2007-07-27 22:47:00,78.135,78.135,78.129,78.129,57110000.0
2007-07-27 22:48:00,78.168,78.168,78.159,78.159,32010000.0
2007-07-27 22:49:00,78.119,78.127,78.117,78.117,71560000.0
2007-07-27 22:50:00,78.127,78.127,78.116,78.116,100630000.0
2007-07-27 22:51:00,78.156,78.158,78.15,78.15,37660000.0
2007-07-27 22:52:00,78.129,78.133,78.124,78.129,37310000.0
2007-07-27 22:53:00,78.136,78.136,78.129,78.129,57010000.0
2007-07-27 22:54:00,78.138,78.151,78.125,78.149,73740000.0
2007-07-27 22:55:00,78.136,78.138,78.129,78.136,102610000.0
2007-07-27 22:56:00,78.148,78.157,78.148,78.157,64570000.0
2007-07-27 22:57:00,78.188,78.188,78.177,78.177,122080000.0
2007-07-27 22:58:00,78.168,78.173,78.161,78.173,107340000.0
2007-07-27 22:59:00,78.169,78.209,78.154,78.209,44610000.0
2007-07-30 02:00:00,78.0,78.046,77.995,78.04,136770000.0
2007-07-30 02:01:00,78.031,78.048,78.031,78.043,141070000.0
2007-07-30 02:02:00,78.032,78.034,78.024,78.025,133670000.0
2007-07-30 02:03:00,78.033,78.071,78.029,78.058,131240000.0
2007-07-30 02:04:00,78.021,78.033,78.021,78.033,147220000.0
2007-07-30 02:05:00,78.05,78.063,78.043,78.047,162920000.0
2007-07-30 02:06:00,78.053,78.092,78.049,78.082,93840000.0
2007-07-30 02:07:00,78.065,78.066,78.058,78.065,96290000.0
2007-07-30 02:08:00,78.063,78.076,78.063,78.076,60870000.0
2007-07-30 02:09:00,78.077,78.115,78.077,78.115,65900000.0
2007-07-30 02:12:00,78.119,78.147,78.119,78.144,131050000.0
2007-07-30 02:13:00,78.122,78.133,78.112,78.13,114940000.0
2007-07-30 02:14:00,78.134,78.135,78.118,78.118,83050000.0
2007-07-30 02:15:00,78.112,78.131,78.095,78.12,144620000.0
2007-07-30 02:16:00,78.109,78.118,78.099,78.107,153050000.0
2007-07-30 02:17:00,78.101,78.106,78.1,78.104,123730000.0
2007-07-30 02:18:00,78.116,78.146,78.11,78.146,57500000.0
2007-07-30 02:19:00,78.142,78.142,78.105,78.115,91480000.0
2007-07-30 02:20:00,78.118,78.123,78.115,78.118,154030000.0
2007-07-30 02:21:00,78.118,78.159,78.116,78.15,106630000.0
2007-07-30 02:22:00,78.132,78.144,78.123,78.127,81850000.0
2007-07-30 02:24:00,78.125,78.155,78.125,78.15,119210000.0
2007-07-30 02:25:00,78.126,78.126,78.119,78.124,86660000.0
2007-07-30 02:26:00,78.136,78.139,78.13,78.13,96170000.0
2007-07-30 02:27:00,78.128,78.162,78.128,78.153,101040000.0
2007-07-30 02:28:00,78.125,78.134,78.124,78.134,56030000.0
2007-07-30 02:29:00,78.128,78.13,78.126,78.129,90240000.0
2007-07-30 02:30:00,78.168,78.168,78.157,78.16,87250000.0
2007-07-30 02:31:00,78.131,78.134,78.123,78.123,65790000.0
2007-07-30 02:32:00,78.129,78.129,78.126,78.128,36720000.0
2007-07-30 02:33:00,78.146,78.146,78.139,78.14,49620000.0
2007-07-30 02:34:00,78.155,78.156,78.151,78.153,30450000.0
2007-07-30 02:35:00,78.141,78.155,78.135,78.144,68760000.0
2007-07-30 02:36:00,78.163,78.172,78.152,78.164,70160000.0
2007-07-30 02:37:00,78.153,78.153,78.144,78.149,56250000.0
2007-07-30 02:38:00,78.143,78.157,78.142,78.154,65200000.0
2007-07-30 02:39:00,78.157,78.2,78.157,78.188,82570000.0
2007-07-30 02:40:00,78.173,78.174,78.165,78.174,92710000.0
2007-07-30 02:41:00,78.174,78.187,78.174,78.181,93670000.0
2007-07-30 02:42:00,78.217,78.217,78.21,78.21,39380000.0
2007-07-30 02:43:00,78.188,78.198,78.178,78.198,58790000.0
2007-07-30 02:44:00,78.188,78.192,78.181,78.188,70640000.0
2007-07-30 02:45:00,78.201,78.218,78.197,78.197,49850000.0
2007-07-30 02:46:00,78.18,78.186,78.18,78.186,81840000.0
2007-07-30 02:47:00,78.195,78.196,78.19,78.195,66990000.0
2007-07-30 02:48:00,78.192,78.218,78.184,78.186,72150000.0
2007-07-30 02:49:00,78.177,78.185,78.177,78.178,71280000.0
2007-07-30 02:50:00,78.166,78.166,78.161,78.166,42540000.0
2007-07-30 02:51:00,78.166,78.191,78.164,78.182,48030000.0
2007-07-30 02:52:00,78.161,78.163,78.151,78.151,96220000.0
2007-07-30 02:53:00,78.161,78.175,78.154,78.162,75030000.0
2007-07-30 02:54:00,78.177,78.204,78.167,78.204,85820000.0
2007-07-30 02:55:00,78.194,78.201,78.178,78.195,90040000.0
2007-07-30 02:56:00,78.193,78.204,78.192,78.198,117590000.0
2007-07-30 02:57:00,78.19,78.195,78.16,78.161,73910000.0
2007-07-30 02:58:00,78.152,78.171,78.15,78.168,83820000.0
2007-07-30 02:59:00,78.252,78.31,78.139,78.195,30940000.0
2007-07-30 03:00:00,78.105,78.12,78.088,78.11,70510000.0
2007-07-30 03:01:00,78.085,78.118,78.085,78.118,73660000.0
2007-07-30 03:02:00,78.095,78.108,78.086,78.092,66130000.0
2007-07-30 03:03:00,78.085,78.108,78.085,78.106,97490000.0
2007-07-30 03:04:00,78.102,78.122,78.092,78.095,76220000.0
2007-07-30 03:05:00,78.112,78.125,78.1,78.115,84790000.0
2007-07-30 03:06:00,78.13,78.151,78.126,78.145,107600000.0
2007-07-30 03:07:00,78.133,78.156,78.128,78.143,151140000.0
2007-07-30 03:08:00,78.136,78.159,78.129,78.147,91530000.0
2007-07-30 03:09:00,78.154,78.16,78.148,78.15,129970000.0
2007-07-30 03:10:00,78.122,78.127,78.121,78.124,90060000.0
2007-07-30 03:12:00,78.124,78.146,78.121,78.127,84000000.0
2007-07-30 03:13:00,78.117,78.138,78.113,78.134,113460000.0
2007-07-30 03:14:00,78.116,78.141,78.116,78.124,37570000.0
2007-07-30 03:15:00,78.144,78.172,78.137,78.165,41330000.0
2007-07-30 03:16:00,78.142,78.17,78.137,78.17,23330000.0
2007-07-30 03:17:00,78.17,78.175,78.17,78.172,50340000.0
2007-07-30 03:18:00,78.174,78.175,78.171,78.172,23750000.0
2007-07-30 03:19:00,78.138,78.139,78.125,78.138,38350000.0
2007-07-30 03:20:00,78.128,78.15,78.128,78.131,40990000.0
2007-07-30 03:21:00,78.145,78.158,78.126,78.148,107320000.0
2007-07-30 03:22:00,78.115,78.139,78.113,78.113,88520000.0
2007-07-30 03:23:00,78.129,78.16,78.129,78.16,107910000.0
2007-07-30 03:24:00,78.154,78.158,78.13,78.139,86300000.0
2007-07-30 03:25:00,78.156,78.171,78.142,78.159,106470000.0
2007-07-30 03:26:00,78.147,78.17,78.142,78.168,118700000.0
2007-07-30 03:27:00,78.162,78.188,78.148,78.172,61590000.0
2007-07-30 03:28:00,78.148,78.171,78.147,78.161,73870000.0
2007-07-30 03:29:00,78.147,78.176,78.146,78.146,22340000.0
2007-07-30 03:30:00,78.164,78.164,78.137,78.163,31460000.0
2007-07-30 03:31:00,78.135,78.14,78.125,78.137,35710000.0
2007-07-30 03:32:00,78.114,78.125,78.113,78.115,39910000.0
2007-07-30 03:33:00,78.126,78.14,78.122,78.14,140400000.0
2007-07-30 03:34:00,78.134,78.135,78.123,78.124,78960000.0
2007-07-30 03:35:00,78.11,78.118,78.11,78.116,52730000.0
2007-07-30 03:36:00,78.133,78.152,78.128,78.141,24650000.0
2007-07-30 03:37:00,78.123,78.139,78.115,78.136,62220000.0
2007-07-30 03:38:00,78.127,78.127,78.12,78.121,73200000.0
2007-07-30 03:39:00,78.137,78.159,78.127,78.153,111510000.0
2007-07-30 03:40:00,78.148,78.16,78.129,78.139,129800000.0
2007-07-30 03:41:00,78.126,78.127,78.119,78.123,102330000.0
2007-07-30 03:42:00,78.131,78.157,78.125,78.15,42950000.0
2007-07-30 03:43:00,78.135,78.166,78.125,78.166,42440000.0
2007-07-30 03:44:00,78.156,78.156,78.129,78.132,67140000.0
2007-07-30 03:45:00,78.128,78.155,78.128,78.144,56180000.0
2007-07-30 03:46:00,78.126,78.127,78.12,78.121,61680000.0
2007-07-30 03:47:00,78.119,78.146,78.116,78.142,50550000.0
2007-07-30 03:48:00,78.165,78.168,78.16,78.164,82330000.0
2007-07-30 03:49:00,78.135,78.166,78.135,78.141,67680000.0
2007-07-30 03:50:00,78.131,78.137,78.131,78.137,60690000.0
2007-07-30 03:51:00,78.169,78.169,78.138,78.164,54710000.0
2007-07-30 03:52:00,78.146,78.16,78.131,78.131,46270000.0
2007-07-30 03:53:00,78.155,78.164,78.135,78.158,103820000.0
2007-07-30 03:54:00,78.124,78.154,78.12,78.141,60230000.0
2007-07-30 03:55:00,78.106,78.132,78.1,78.102,48710000.0
2007-07-30 03:56:00,78.113,78.133,78.104,78.11,62540000.0
2007-07-30 03:57:00,78.103,78.12,78.096,78.115,128400000.0
2007-07-30 03:58:00,78.092,78.1,78.075,78.085,97360000.0
2007-07-30 03:59:00,78.071,78.077,78.059,78.059,46900000.0
2007-07-30 04:00:00,78.067,78.111,78.067,78.102,72960000.0
2007-07-30 04:01:00,78.109,78.112,78.082,78.085,25400000.0
2007-07-30 04:02:00,78.086,78.109,78.086,78.094,56410000.0
2007-07-30 04:03:00,78.088,78.123,78.086,78.1,87320000.0
2007-07-30 04:04:00,78.087,78.092,78.081,78.088,85340000.0
2007-07-30 04:05:00,78.08,78.088,78.079,78.08,57950000.0
2007-07-30 04:06:00,78.101,78.111,78.077,78.104,100240000.0
2007-07-30 04:07:00,78.061,78.08,78.055,78.08,109800000.0
2007-07-30 04:08:00,78.073,78.085,78.073,78.077,123340000.0
2007-07-30 04:09:00,78.077,78.124,78.077,78.123,75220000.0
2007-07-30 04:10:00,78.131,78.131,78.097,78.113,73000000.0
2007-07-30 04:11:00,78.107,78.122,78.105,78.121,87660000.0
2007-07-30 04:12:00,78.106,78.128,78.105,78.125,85830000.0
2007-07-30 04:13:00,78.105,78.126,78.086,78.102,77890000.0
2007-07-30 04:14:00,78.112,78.14,78.106,78.115,75830000.0
2007-07-30 04:15:00,78.14,78.14,78.115,78.124,74120000.0
2007-07-30 04:16:00,78.11,78.142,78.11,78.112,75850000.0
2007-07-30 04:17:00,78.122,78.127,78.12,78.125,83750000.0
2007-07-30 04:18:00,78.129,78.164,78.129,78.157,77300000.0
2007-07-30 04:19:00,78.125,78.159,78.125,78.151,112340000.0
2007-07-30 04:20:00,78.147,78.153,78.123,78.146,72160000.0
2007-07-30 04:21:00,78.166,78.166,78.159,78.159,92430000.0
2007-07-30 04:23:00,78.111,78.117,78.109,78.111,73220000.0
2007-07-30 04:24:00,78.125,78.169,78.125,78.16,121420000.0
2007-07-30 04:25:00,78.175,78.178,78.17,78.172,106220000.0
2007-07-30 04:26:00,78.171,78.171,78.132,78.163,62370000.0
2007-07-30 04:27:00,78.17,78.171,78.141,78.163,83410000.0
2007-07-30 04:28:00,78.154,78.179,78.153,78.167,90880000.0
2007-07-30 04:29:00,78.137,78.146,78.137,78.144,74770000.0
2007-07-30 04:30:00,78.144,78.185,78.142,78.176,41090000.0
2007-07-30 04:32:00,78.169,78.17,78.166,78.169,71080000.0
2007-07-30 04:33:00,78.137,78.168,78.137,78.168,136630000.0
2007-07-30 04:34:00,78.137,78.154,78.126,78.139,55130000.0
2007-07-30 04:35:00,78.125,78.125,78.122,78.122,30230000.0
2007-07-30 04:36:00,78.144,78.154,78.144,78.154,54630000.0
2007-07-30 04:37:00,78.115,78.121,78.105,78.12,65900000.0
2007-07-30 04:38:00,78.12,78.134,78.114,78.128,120290000.0
2007-07-30 04:39:00,78.124,78.126,78.111,78.126,74340000.0
2007-07-30 04:40:00,78.106,78.106,78.099,78.099,36480000.0
2007-07-30 04:42:00,78.115,78.14,78.108,78.108,61830000.0
2007-07-30 04:43:00,78.117,78.118,78.114,78.116,24470000.0
2007-07-30 04:44:00,78.112,78.133,78.112,78.13,26360000.0
2007-07-30 04:45:00,78.105,78.128,78.105,78.116,50940000.0
2007-07-30 04:46:00,78.135,78.139,78.114,78.114,45580000.0
2007-07-30 04:47:00,78.114,78.117,78.109,78.117,85280000.0
2007-07-30 04:48:00,78.137,78.137,78.11,78.119,91360000.0
2007-07-30 04:49:00,78.117,78.13,78.1,78.125,32220000.0
2007-07-30 04:51:00,78.146,78.147,78.139,78.139,58200000.0
2007-07-30 04:52:00,78.12,78.138,78.108,78.128,45210000.0
2007-07-30 04:53:00,78.131,78.134,78.102,78.102,61170000.0
2007-07-30 04:54:00,78.087,78.121,78.084,78.115,42320000.0
2007-07-30 04:55:00,78.093,78.1,78.078,78.082,12870000.0
2007-07-30 04:56:00,78.088,78.112,78.087,78.087,29680000.0
2007-07-30 04:57:00,78.095,78.107,78.077,78.095,45450000.0
2007-07-30 04:58:00,78.093,78.105,78.077,78.08,43290000.0
2007-07-30 04:59:00,78.072,78.079,78.065,78.072,35160000.0
2007-07-30 05:00:00,78.106,78.108,78.098,78.1,47030000.0
2007-07-30 05:01:00,78.07,78.076,78.052,78.052,104840000.0
2007-07-30 05:02:00,78.041,78.074,78.041,78.074,129710000.0
2007-07-30 05:03:00,78.095,78.111,78.077,78.097,64520000.0
2007-07-30 05:04:00,78.087,78.093,78.073,78.093,100000000.0
2007-07-30 05:05:00,78.087,78.092,78.075,78.083,70930000.0
2007-07-30 05:06:00,78.106,78.106,78.099,78.099,60300000.0
2007-07-30 05:07:00,78.069,78.081,78.064,78.064,40840000.0
2007-07-30 05:08:00,78.054,78.073,78.053,78.073,38360000.0
2007-07-30 05:09:00,78.075,78.089,78.075,78.086,102090000.0
2007-07-30 05:10:00,78.068,78.072,78.045,78.05,71930000.0
2007-07-30 05:11:00,78.042,78.045,78.041,78.044,36070000.0
2007-07-30 05:12:00,78.047,78.086,78.047,78.068,57030000.0
2007-07-30 05:13:00,78.056,78.079,78.056,78.059,30710000.0
2007-07-30 05:14:00,78.067,78.112,78.066,78.108,19940000.0
2007-07-30 05:15:00,78.093,78.109,78.088,78.089,40940000.0
2007-07-30 05:16:00,78.084,78.091,78.077,78.083,35170000.0
2007-07-30 05:17:00,78.094,78.094,78.072,78.074,51830000.0
2007-07-30 05:18:00,78.08,78.12,78.078,78.108,99750000.0
2007-07-30 05:19:00,78.068,78.076,78.067,78.075,111350000.0
2007-07-30 05:20:00,78.072,78.098,78.071,78.091,62890000.0
2007-07-30 05:21:00,78.094,78.123,78.094,78.113,85280000.0
2007-07-30 05:22:00,78.103,78.121,78.097,78.109,113380000.0
2007-07-30 05:23:00,78.113,78.143,78.107,78.143,112680000.0
2007-07-30 05:24:00,78.142,78.147,78.142,78.144,42950000.0
2007-07-30 05:25:00,78.106,78.114,78.098,78.107,68440000.0
2007-07-30 05:26:00,78.129,78.129,78.1,78.1,79410000.0
2007-07-30 05:27:00,78.109,78.123,78.103,78.115,73430000.0
2007-07-30 05:28:00,78.098,78.106,78.082,78.083,44980000.0
2007-07-30 05:29:00,78.106,78.115,78.094,78.108,46240000.0
2007-07-30 05:30:00,78.11,78.13,78.097,78.114,91030000.0
2007-07-30 05:31:00,78.109,78.131,78.107,78.122,80240000.0
2007-07-30 05:32:00,78.104,78.134,78.104,78.133,77630000.0
2007-07-30 05:33:00,78.123,78.138,78.114,78.13,81500000.0
2007-07-30 05:34:00,78.112,78.119,78.101,78.115,55130000.0
2007-07-30 05:35:00,78.113,78.13,78.111,78.123,58510000.0
2007-07-30 05:36:00,78.133,78.133,78.115,78.125,84870000.0
2007-07-30 05:37:00,78.144,78.144,78.124,78.124,73340000.0
2007-07-30 05:38:00,78.111,78.125,78.111,78.12,65650000.0
2007-07-30 05:39:00,78.14,78.171,78.14,78.169,71140000.0
2007-07-30 05:40:00,78.148,78.17,78.148,78.166,49290000.0
2007-07-30 05:41:00,78.148,78.169,78.133,78.165,55850000.0
2007-07-30 05:42:00,78.153,78.181,78.143,78.143,54160000.0
2007-07-30 05:43:00,78.155,78.156,78.142,78.146,94590000.0
2007-07-30 05:44:00,78.146,78.147,78.105,78.126,121740000.0
2007-07-30 05:45:00,78.122,78.163,78.122,78.148,98170000.0
2007-07-30 05:46:00,78.125,78.147,78.124,78.127,97760000.0
2007-07-30 05:47:00,78.143,78.154,78.131,78.131,67780000.0
2007-07-30 05:48:00,78.125,78.142,78.122,78.135,138460000.0
2007-07-30 05:49:00,78.141,78.142,78.125,78.137,108390000.0
2007-07-30 05:50:00,78.143,78.143,78.114,78.12,68070000.0
2007-07-30 05:51:00,78.154,78.171,78.136,78.161,54150000.0
2007-07-30 05:52:00,78.171,78.172,78.157,78.16,77770000.0
2007-07-30 05:53:00,78.15,78.157,78.148,78.155,115650000.0
2007-07-30 05:54:00,78.169,78.185,78.165,78.181,90850000.0
2007-07-30 05:56:00,78.15,78.156,78.15,78.156,65960000.0
2007-07-30 05:57:00,78.173,78.192,78.173,78.185,68390000.0
2007-07-30 05:58:00,78.164,78.181,78.163,78.181,83090000.0
2007-07-30 05:59:00,78.182,78.19,78.172,78.172,97170000.0
2007-07-30 06:00:00,78.18,78.203,78.176,78.189,83660000.0
2007-07-30 06:02:00,78.161,78.168,78.16,78.165,97550000.0
2007-07-30 06:03:00,78.165,78.188,78.165,78.183,69760000.0
2007-07-30 06:04:00,78.168,78.181,78.154,78.16,95820000.0
2007-07-30 06:05:00,78.167,78.167,78.159,78.16,86270000.0
2007-07-30 06:06:00,78.188,78.201,78.164,78.193,72770000.0
2007-07-30 06:07:00,78.179,78.211,78.177,78.206,95640000.0
2007-07-30 06:08:00,78.233,78.242,78.209,78.22,64610000.0
2007-07-30 06:09:00,78.218,78.225,78.217,78.219,88770000.0
2007-07-30 06:10:00,78.217,78.217,78.183,78.183,86730000.0
2007-07-30 06:11:00,78.184,78.199,78.166,78.166,78720000.0
2007-07-30 06:12:00,78.185,78.197,78.171,78.194,76330000.0
2007-07-30 06:13:00,78.159,78.183,78.155,78.183,112970000.0
2007-07-30 06:14:00,78.166,78.182,78.166,78.169,85750000.0
2007-07-30 06:15:00,78.188,78.213,78.177,78.208,131210000.0
2007-07-30 06:16:00,78.188,78.19,78.185,78.189,125040000.0
2007-07-30 06:17:00,78.175,78.19,78.164,78.172,116830000.0
2007-07-30 06:18:00,78.189,78.198,78.174,78.174,107720000.0
2007-07-30 06:19:00,78.177,78.189,78.163,78.163,116980000.0
2007-07-30 06:20:00,78.173,78.198,78.159,78.198,92310000.0
2007-07-30 06:21:00,78.188,78.202,78.181,78.192,50410000.0
2007-07-30 06:22:00,78.201,78.207,78.197,78.201,82360000.0
2007-07-30 06:23:00,78.185,78.203,78.185,78.187,89270000.0
2007-07-30 06:24:00,78.196,78.215,78.19,78.213,111730000.0
2007-07-30 06:25:00,78.198,78.21,78.182,78.204,85830000.0
2007-07-30 06:26:00,78.208,78.208,78.175,78.175,78880000.0
2007-07-30 06:27:00,78.188,78.188,78.158,78.171,62130000.0
2007-07-30 06:28:00,78.186,78.188,78.152,78.186,96450000.0
2007-07-30 06:29:00,78.2,78.2,78.176,78.176,105150000.0
2007-07-30 06:30:00,78.186,78.206,78.186,78.201,95410000.0
2007-07-30 06:31:00,78.207,78.207,78.198,78.2,64950000.0
2007-07-30 06:32:00,78.162,78.174,78.154,78.166,88500000.0
2007-07-30 06:33:00,78.161,78.174,78.151,78.173,54880000.0
2007-07-30 06:34:00,78.144,78.163,78.144,78.163,64520000.0
2007-07-30 06:35:00,78.136,78.168,78.135,78.168,85890000.0
2007-07-30 06:36:00,78.158,78.161,78.132,78.161,91670000.0
2007-07-30 06:37:00,78.128,78.168,78.128,78.168,110990000.0
2007-07-30 06:38:00,78.141,78.168,78.129,78.138,90130000.0
2007-07-30 06:39:00,78.148,78.17,78.146,78.158,93990000.0
2007-07-30 06:40:00,78.148,78.156,78.113,78.153,88340000.0
2007-07-30 06:41:00,78.142,78.142,78.113,78.12,83950000.0
2007-07-30 06:42:00,78.133,78.15,78.124,78.15,84760000.0
2007-07-30 06:43:00,78.149,78.158,78.136,78.153,121920000.0
2007-07-30 06:44:00,78.154,78.159,78.145,78.149,42810000.0
2007-07-30 06:45:00,78.174,78.174,78.165,78.165,123570000.0
2007-07-30 06:47:00,78.144,78.168,78.143,78.166,114190000.0
2007-07-30 06:48:00,78.161,78.187,78.153,78.181,99250000.0
2007-07-30 06:49:00,78.179,78.186,78.175,78.177,62380000.0
2007-07-30 06:50:00,78.155,78.168,78.154,78.168,75370000.0
2007-07-30 06:51:00,78.165,78.2,78.161,78.196,132450000.0
2007-07-30 06:52:00,78.169,78.183,78.168,78.183,151720000.0
2007-07-30 06:53:00,78.164,78.178,78.164,78.169,115450000.0
2007-07-30 06:54:00,78.164,78.19,78.155,78.18,158960000.0
2007-07-30 06:56:00,78.148,78.174,78.148,78.164,106580000.0
2007-07-30 06:57:00,78.148,78.16,78.142,78.155,86440000.0
2007-07-30 06:58:00,78.161,78.175,78.158,78.166,120050000.0
2007-07-30 06:59:00,78.143,78.148,78.141,78.145,74570000.0
2007-07-30 07:00:00,78.167,78.21,78.158,78.202,117980000.0
2007-07-30 07:01:00,78.169,78.199,78.169,78.192,176470000.0
2007-07-30 07:02:00,78.186,78.214,78.186,78.194,175590000.0
2007-07-30 07:03:00,78.191,78.202,78.172,78.186,111070000.0
2007-07-30 07:04:00,78.184,78.211,78.184,78.189,66540000.0
2007-07-30 07:05:00,78.195,78.215,78.195,78.201,61360000.0
2007-07-30 07:06:00,78.227,78.227,78.221,78.222,115140000.0
2007-07-30 07:09:00,78.225,78.225,78.215,78.215,78250000.0
2007-07-30 07:10:00,78.209,78.21,78.194,78.194,80160000.0
2007-07-30 07:11:00,78.208,78.211,78.205,78.208,129490000.0
2007-07-30 07:12:00,78.189,78.222,78.189,78.218,140540000.0
2007-07-30 07:13:00,78.174,78.19,78.166,78.19,94180000.0
2007-07-30 07:14:00,78.186,78.189,78.186,78.188,71680000.0
2007-07-30 07:15:00,78.169,78.206,78.169,78.189,67690000.0
2007-07-30 07:16:00,78.171,78.171,78.144,78.169,55350000.0
2007-07-30 07:18:00,78.157,78.209,78.155,78.155,64850000.0
2007-07-30 07:19:00,78.155,78.174,78.155,78.169,79950000.0
2007-07-30 07:20:00,78.166,78.206,78.166,78.172,89830000.0
2007-07-30 07:21:00,78.175,78.198,78.167,78.198,114850000.0
2007-07-30 07:22:00,78.179,78.202,78.174,78.188,114860000.0
2007-07-30 07:23:00,78.174,78.179,78.167,78.169,104230000.0
2007-07-30 07:24:00,78.184,78.215,78.184,78.19,89510000.0
2007-07-30 07:25:00,78.182,78.212,78.176,78.208,61260000.0
2007-07-30 07:26:00,78.219,78.232,78.216,78.229,47400000.0
2007-07-30 07:27:00,78.244,78.272,78.244,78.252,50830000.0
2007-07-30 07:28:00,78.254,78.254,78.244,78.245,77120000.0
2007-07-30 07:29:00,78.25,78.266,78.225,78.236,110170000.0
2007-07-30 07:30:00,78.212,78.257,78.201,78.255,63290000.0
2007-07-30 07:31:00,78.221,78.239,78.219,78.232,46450000.0
2007-07-30 07:32:00,78.231,78.239,78.215,78.228,65150000.0
2007-07-30 07:33:00,78.202,78.229,78.197,78.211,94490000.0
2007-07-30 07:34:00,78.205,78.226,78.194,78.221,66490000.0
2007-07-30 07:35:00,78.203,78.228,78.203,78.22,66300000.0
2007-07-30 07:36:00,78.196,78.201,78.179,78.19,52020000.0
2007-07-30 07:37:00,78.185,78.188,78.179,78.182,77900000.0
2007-07-30 07:38:00,78.192,78.213,78.177,78.196,106720000.0
2007-07-30 07:39:00,78.164,78.207,78.155,78.199,107280000.0
2007-07-30 07:40:00,78.159,78.179,78.159,78.178,86730000.0
2007-07-30 07:41:00,78.153,78.173,78.152,78.165,92180000.0
2007-07-30 07:42:00,78.169,78.196,78.169,78.181,83660000.0
2007-07-30 07:43:00,78.172,78.183,78.16,78.171,67710000.0
2007-07-30 07:44:00,78.157,78.181,78.157,78.17,137840000.0
2007-07-30 07:45:00,78.151,78.158,78.138,78.158,56840000.0
2007-07-30 07:46:00,78.162,78.172,78.151,78.168,87170000.0
2007-07-30 07:47:00,78.169,78.193,78.168,78.185,95230000.0
2007-07-30 07:48:00,78.179,78.198,78.169,78.187,69450000.0
2007-07-30 07:49:00,78.18,78.199,78.165,78.199,115500000.0
2007-07-30 07:50:00,78.176,78.206,78.176,78.206,94230000.0
2007-07-30 07:51:00,78.192,78.214,78.192,78.204,105100000.0
2007-07-30 07:52:00,78.184,78.199,78.184,78.189,77080000.0
2007-07-30 07:53:00,78.195,78.196,78.17,78.187,111310000.0
2007-07-30 07:54:00,78.198,78.2,78.181,78.198,64590000.0
2007-07-30 07:55:00,78.186,78.186,78.166,78.173,28660000.0
2007-07-30 07:56:00,78.169,78.184,78.161,78.18,37510000.0
2007-07-30 07:57:00,78.165,78.183,78.163,78.177,105540000.0
2007-07-30 07:58:00,78.17,78.184,78.158,78.167,118340000.0
2007-07-30 07:59:00,78.171,78.179,78.158,78.167,116040000.0
2007-07-30 08:00:00,78.136,78.161,78.131,78.155,115900000.0
2007-07-30 08:01:00,78.149,78.149,78.132,78.134,79640000.0
2007-07-30 08:02:00,78.141,78.163,78.134,78.147,89560000.0
2007-07-30 08:03:00,78.171,78.178,78.154,78.172,45160000.0
2007-07-30 08:04:00,78.169,78.181,78.155,78.174,115460000.0
2007-07-30 08:05:00,78.172,78.188,78.16,78.188,120990000.0
2007-07-30 08:06:00,78.18,78.2,78.173,78.193,107660000.0
2007-07-30 08:07:00,78.186,78.209,78.186,78.209,111260000.0
2007-07-30 08:08:00,78.175,78.195,78.158,78.17,115670000.0
2007-07-30 08:09:00,78.182,78.217,78.181,78.217,102600000.0
2007-07-30 08:10:00,78.212,78.237,78.202,78.217,50820000.0
2007-07-30 08:11:00,78.189,78.213,78.183,78.209,77940000.0
2007-07-30 08:12:00,78.194,78.24,78.194,78.204,47510000.0
2007-07-30 08:13:00,78.208,78.242,78.195,78.203,90730000.0
2007-07-30 08:14:00,78.214,78.216,78.194,78.194,63550000.0
2007-07-30 08:15:00,78.187,78.243,78.186,78.232,123750000.0
2007-07-30 08:16:00,78.185,78.203,78.182,78.203,108110000.0
2007-07-30 08:17:00,78.196,78.21,78.183,78.196,90180000.0
2007-07-30 08:18:00,78.191,78.227,78.191,78.206,107930000.0
2007-07-30 08:19:00,78.227,78.244,78.203,78.214,132510000.0
2007-07-30 08:20:00,78.227,78.241,78.215,78.222,146530000.0
2007-07-30 08:21:00,78.212,78.261,78.212,78.251,42130000.0
2007-07-30 08:22:00,78.213,78.224,78.213,78.224,74950000.0
2007-07-30 08:23:00,78.215,78.237,78.198,78.221,113270000.0
2007-07-30 08:24:00,78.231,78.266,78.231,78.259,139670000.0
2007-07-30 08:25:00,78.268,78.268,78.24,78.24,61960000.0
2007-07-30 08:26:00,78.247,78.27,78.243,78.255,120150000.0
2007-07-30 08:27:00,78.272,78.299,78.269,78.299,114540000.0
2007-07-30 08:28:00,78.3,78.302,78.273,78.302,91230000.0
2007-07-30 08:29:00,78.294,78.3,78.269,78.273,102500000.0
2007-07-30 08:30:00,78.272,78.293,78.264,78.283,122430000.0
2007-07-30 08:31:00,78.286,78.32,78.286,78.299,61050000.0
2007-07-30 08:32:00,78.304,78.322,78.299,78.3,115330000.0
2007-07-30 08:33:00,78.291,78.301,78.286,78.301,68280000.0
2007-07-30 08:34:00,78.285,78.289,78.281,78.287,88690000.0
2007-07-30 08:35:00,78.278,78.279,78.276,78.279,47800000.0
2007-07-30 08:36:00,78.293,78.3,78.274,78.296,41040000.0
2007-07-30 08:37:00,78.263,78.276,78.262,78.276,33550000.0
2007-07-30 08:38:00,78.254,78.273,78.246,78.273,56080000.0
2007-07-30 08:39:00,78.246,78.273,78.244,78.273,62340000.0
2007-07-30 08:40:00,78.247,78.263,78.247,78.263,84970000.0
2007-07-30 08:41:00,78.239,78.271,78.239,78.271,47050000.0
2007-07-30 08:42:00,78.255,78.288,78.255,78.256,101020000.0
2007-07-30 08:43:00,78.265,78.294,78.257,78.283,99900000.0
2007-07-30 08:44:00,78.306,78.312,78.275,78.311,89010000.0
2007-07-30 08:45:00,78.304,78.327,78.288,78.292,75860000.0
2007-07-30 08:46:00,78.321,78.324,78.279,78.321,36710000.0
2007-07-30 08:47:00,78.291,78.311,78.269,78.305,78950000.0
2007-07-30 08:48:00,78.318,78.335,78.297,78.297,73680000.0
2007-07-30 08:49:00,78.318,78.318,78.283,78.289,70360000.0
2007-07-30 08:50:00,78.282,78.303,78.265,78.285,68190000.0
2007-07-30 08:51:00,78.267,78.32,78.266,78.303,67970000.0
2007-07-30 08:53:00,78.277,78.33,78.274,78.312,126750000.0
2007-07-30 08:54:00,78.309,78.322,78.296,78.322,137410000.0
2007-07-30 08:55:00,78.356,78.373,78.337,78.355,146720000.0
2007-07-30 08:56:00,78.384,78.388,78.356,78.362,145740000.0
2007-07-30 08:57:00,78.361,78.386,78.352,78.353,146260000.0
2007-07-30 08:58:00,78.344,78.374,78.341,78.341,163370000.0
2007-07-30 08:59:00,78.348,78.387,78.345,78.376,89500000.0
2007-07-30 09:00:00,78.376,78.405,78.376,78.388,95240000.0
2007-07-30 09:01:00,78.373,78.4,78.364,78.381,63840000.0
2007-07-30 09:02:00,78.391,78.406,78.389,78.389,59050000.0
2007-07-30 09:03:00,78.39,78.397,78.374,78.382,125850000.0
2007-07-30 09:06:00,78.395,78.421,78.395,78.419,111410000.0
2007-07-30 09:07:00,78.415,78.426,78.393,78.424,108330000.0
2007-07-30 09:08:00,78.405,78.409,78.401,78.406,119070000.0
2007-07-30 09:09:00,78.399,78.41,78.374,78.374,111640000.0
2007-07-30 09:10:00,78.378,78.4,78.375,78.375,115000000.0
2007-07-30 09:11:00,78.38,78.399,78.37,78.399,122530000.0
2007-07-30 09:12:00,78.389,78.389,78.359,78.374,71200000.0
2007-07-30 09:13:00,78.354,78.36,78.345,78.352,80530000.0
2007-07-30 09:14:00,78.346,78.363,78.346,78.354,55560000.0
2007-07-30 09:15:00,78.339,78.359,78.337,78.35,54620000.0
2007-07-30 09:16:00,78.356,78.356,78.324,78.335,93880000.0
2007-07-30 09:17:00,78.319,78.328,78.299,78.328,66890000.0
2007-07-30 09:18:00,78.322,78.344,78.316,78.34,118270000.0
2007-07-30 09:19:00,78.303,78.33,78.294,78.33,107030000.0
2007-07-30 09:20:00,78.315,78.315,78.308,78.309,82960000.0
2007-07-30 09:21:00,78.326,78.339,78.305,78.319,132760000.0
2007-07-30 09:22:00,78.309,78.31,78.306,78.308,131550000.0
2007-07-30 09:23:00,78.318,78.34,78.317,78.32,109060000.0
2007-07-30 09:24:00,78.314,78.332,78.309,78.318,46290000.0
2007-07-30 09:25:00,78.32,78.331,78.296,78.296,88190000.0
2007-07-30 09:26:00,78.307,78.32,78.293,78.306,133020000.0
2007-07-30 09:27:00,78.333,78.345,78.313,78.345,95650000.0
2007-07-30 09:28:00,78.349,78.386,78.349,78.365,72980000.0
2007-07-30 09:29:00,78.369,78.388,78.367,78.367,124120000.0
2007-07-30 09:30:00,78.37,78.393,78.365,78.393,129980000.0
2007-07-30 09:31:00,78.388,78.392,78.376,78.378,101950000.0
2007-07-30 09:32:00,78.371,78.378,78.369,78.378,103600000.0
2007-07-30 09:33:00,78.375,78.391,78.373,78.391,118220000.0
2007-07-30 09:34:00,78.381,78.384,78.368,78.384,58580000.0
2007-07-30 09:35:00,78.376,78.378,78.351,78.372,96910000.0
2007-07-30 09:36:00,78.37,78.37,78.328,78.34,89100000.0
2007-07-30 09:37:00,78.341,78.358,78.331,78.357,62400000.0
2007-07-30 09:38:00,78.344,78.379,78.344,78.366,41780000.0
2007-07-30 09:39:00,78.363,78.377,78.353,78.366,46400000.0
2007-07-30 09:40:00,78.36,78.372,78.354,78.356,35080000.0
2007-07-30 09:41:00,78.361,78.373,78.354,78.364,72230000.0
2007-07-30 09:42:00,78.379,78.389,78.362,78.383,75880000.0
2007-07-30 09:43:00,78.369,78.399,78.369,78.382,58620000.0
2007-07-30 09:44:00,78.381,78.391,78.377,78.377,72780000.0
2007-07-30 09:45:00,78.369,78.392,78.364,78.386,85060000.0
2007-07-30 09:46:00,78.36,78.38,78.355,78.363,104160000.0
2007-07-30 09:47:00,78.373,78.393,78.369,78.369,101160000.0
2007-07-30 09:48:00,78.376,78.401,78.375,78.385,42820000.0
2007-07-30 09:49:00,78.401,78.412,78.395,78.395,66530000.0
2007-07-30 09:50:00,78.402,78.42,78.396,78.415,65250000.0
2007-07-30 09:51:00,78.399,78.462,78.399,78.462,55530000.0
2007-07-30 09:52:00,78.436,78.475,78.436,78.47,81420000.0
2007-07-30 09:53:00,78.462,78.508,78.462,78.48,69280000.0
2007-07-30 09:54:00,78.489,78.52,78.481,78.489,78580000.0
2007-07-30 09:55:00,78.508,78.524,78.488,78.492,86150000.0
2007-07-30 09:56:00,78.514,78.521,78.497,78.517,45560000.0
2007-07-30 09:57:00,78.507,78.518,78.485,78.485,53340000.0
2007-07-30 09:58:00,78.49,78.52,78.488,78.5,96820000.0
2007-07-30 09:59:00,78.508,78.53,78.49,78.504,84110000.0
2007-07-30 10:00:00,78.489,78.529,78.48,78.529,87240000.0
2007-07-30 10:01:00,78.518,78.518,78.485,78.518,96300000.0
2007-07-30 10:02:00,78.5,78.511,78.485,78.497,133400000.0
2007-07-30 10:03:00,78.476,78.509,78.476,78.504,77790000.0
2007-07-30 10:04:00,78.48,78.506,78.465,78.475,84380000.0
2007-07-30 10:05:00,78.469,78.477,78.464,78.477,34250000.0
2007-07-30 10:06:00,78.454,78.484,78.431,78.452,75260000.0
2007-07-30 10:07:00,78.44,78.448,78.427,78.44,77670000.0
2007-07-30 10:08:00,78.44,78.505,78.44,78.505,62600000.0
2007-07-30 10:09:00,78.496,78.496,78.458,78.488,101020000.0
2007-07-30 10:10:00,78.499,78.513,78.477,78.509,81280000.0
2007-07-30 10:11:00,78.495,78.495,78.488,78.488,96140000.0
2007-07-30 10:12:00,78.523,78.53,78.506,78.528,115710000.0
2007-07-30 10:13:00,78.519,78.527,78.5,78.518,165730000.0
2007-07-30 10:14:00,78.539,78.539,78.502,78.515,99660000.0
2007-07-30 10:15:00,78.486,78.533,78.486,78.525,127670000.0
2007-07-30 10:16:00,78.521,78.521,78.497,78.516,85660000.0
2007-07-30 10:17:00,78.522,78.522,78.505,78.505,71440000.0
2007-07-30 10:18:00,78.508,78.544,78.499,78.536,83360000.0
2007-07-30 10:19:00,78.514,78.54,78.495,78.54,111700000.0
2007-07-30 10:20:00,78.506,78.523,78.503,78.522,43770000.0
2007-07-30 10:21:00,78.491,78.518,78.489,78.494,46970000.0
2007-07-30 10:22:00,78.498,78.515,78.475,78.488,18790000.0
2007-07-30 10:23:00,78.453,78.461,78.432,78.46,49100000.0
2007-07-30 10:24:00,78.461,78.485,78.434,78.434,26750000.0
2007-07-30 10:25:00,78.418,78.43,78.404,78.413,37090000.0
2007-07-30 10:26:00,78.4,78.418,78.397,78.418,43990000.0
2007-07-30 10:27:00,78.397,78.429,78.397,78.41,103120000.0
2007-07-30 10:28:00,78.434,78.449,78.414,78.438,90670000.0
2007-07-30 10:29:00,78.434,78.442,78.432,78.438,110840000.0
2007-07-30 10:30:00,78.433,78.458,78.42,78.439,85300000.0
2007-07-30 10:31:00,78.424,78.451,78.419,78.451,108070000.0
2007-07-30 10:32:00,78.438,78.451,78.432,78.451,129930000.0
2007-07-30 10:33:00,78.446,78.472,78.436,78.463,66080000.0
2007-07-30 10:34:00,78.425,78.44,78.425,78.44,83390000.0
2007-07-30 10:35:00,78.43,78.447,78.426,78.441,29320000.0
2007-07-30 10:36:00,78.45,78.471,78.45,78.457,33200000.0
2007-07-30 10:37:00,78.429,78.436,78.429,78.436,34690000.0
2007-07-30 10:38:00,78.45,78.463,78.442,78.463,41970000.0
2007-07-30 10:39:00,78.479,78.493,78.46,78.489,134620000.0
2007-07-30 10:40:00,78.458,78.459,78.457,78.458,76130000.0
2007-07-30 10:41:00,78.469,78.482,78.456,78.481,54280000.0
2007-07-30 10:42:00,78.471,78.477,78.453,78.47,28700000.0
2007-07-30 10:43:00,78.456,78.456,78.449,78.454,73810000.0
2007-07-30 10:44:00,78.478,78.479,78.477,78.479,83090000.0
2007-07-30 10:45:00,78.471,78.494,78.465,78.474,102430000.0
2007-07-30 10:46:00,78.487,78.494,78.475,78.494,126360000.0
2007-07-30 10:47:00,78.464,78.485,78.464,78.485,106950000.0
2007-07-30 10:48:00,78.451,78.488,78.451,78.481,41150000.0
2007-07-30 10:49:00,78.448,78.477,78.448,78.465,45080000.0
2007-07-30 10:50:00,78.463,78.476,78.45,78.464,68250000.0
2007-07-30 10:51:00,78.445,78.465,78.445,78.455,55410000.0
2007-07-30 10:52:00,78.434,78.457,78.433,78.442,69930000.0
2007-07-30 10:53:00,78.422,78.436,78.387,78.405,51060000.0
2007-07-30 10:54:00,78.388,78.411,78.377,78.385,75600000.0
2007-07-30 10:55:00,78.372,78.4,78.366,78.393,72580000.0
2007-07-30 10:56:00,78.374,78.407,78.369,78.397,55130000.0
2007-07-30 10:57:00,78.373,78.393,78.373,78.385,60870000.0
2007-07-30 10:58:00,78.378,78.378,78.368,78.368,47120000.0
2007-07-30 10:59:00,78.371,78.399,78.37,78.399,117610000.0
2007-07-30 11:00:00,78.375,78.403,78.375,78.398,66830000.0
2007-07-30 11:01:00,78.401,78.408,78.358,78.364,57010000.0
2007-07-30 11:02:00,78.343,78.357,78.335,78.348,64410000.0
2007-07-30 11:03:00,78.32,78.359,78.32,78.349,131740000.0
2007-07-30 11:04:00,78.335,78.356,78.319,78.319,105450000.0
2007-07-30 11:05:00,78.33,78.341,78.326,78.335,50230000.0
2007-07-30 11:06:00,78.35,78.361,78.342,78.352,77240000.0
2007-07-30 11:07:00,78.351,78.364,78.344,78.348,24260000.0
2007-07-30 11:08:00,78.351,78.364,78.351,78.363,55700000.0
2007-07-30 11:09:00,78.368,78.37,78.367,78.369,82310000.0
2007-07-30 11:10:00,78.336,78.345,78.332,78.338,92780000.0
2007-07-30 11:11:00,78.329,78.338,78.329,78.334,62450000.0
2007-07-30 11:12:00,78.349,78.36,78.335,78.337,103910000.0
2007-07-30 11:13:00,78.323,78.335,78.323,78.334,117190000.0
2007-07-30 11:14:00,78.314,78.321,78.305,78.317,119900000.0
2007-07-30 11:15:00,78.301,78.322,78.29,78.318,81370000.0
2007-07-30 11:16:00,78.279,78.288,78.261,78.261,81150000.0
2007-07-30 11:17:00,78.274,78.29,78.258,78.277,90950000.0
2007-07-30 11:18:00,78.304,78.311,78.28,78.301,84180000.0
2007-07-30 11:19:00,78.29,78.327,78.29,78.318,78790000.0
2007-07-30 11:20:00,78.333,78.333,78.315,78.322,76760000.0
2007-07-30 11:21:00,78.329,78.334,78.321,78.334,73430000.0
2007-07-30 11:22:00,78.323,78.323,78.311,78.319,67850000.0
2007-07-30 11:23:00,78.315,78.326,78.303,78.317,82660000.0
2007-07-30 11:24:00,78.296,78.326,78.296,78.317,80690000.0
2007-07-30 11:25:00,78.317,78.334,78.315,78.325,110930000.0
2007-07-30 11:26:00,78.316,78.33,78.311,78.316,63170000.0
2007-07-30 11:27:00,78.329,78.329,78.305,78.317,99570000.0
2007-07-30 11:28:00,78.303,78.304,78.284,78.284,92840000.0
2007-07-30 11:29:00,78.281,78.291,78.258,78.259,91400000.0
2007-07-30 11:30:00,78.271,78.324,78.268,78.319,123350000.0
2007-07-30 11:31:00,78.276,78.276,78.27,78.271,122500000.0
2007-07-30 11:32:00,78.282,78.301,78.271,78.283,60860000.0
2007-07-30 11:33:00,78.27,78.291,78.262,78.291,81540000.0
2007-07-30 11:34:00,78.279,78.28,78.264,78.276,91410000.0
2007-07-30 11:35:00,78.258,78.27,78.253,78.253,82010000.0
2007-07-30 11:36:00,78.267,78.288,78.267,78.283,40760000.0
2007-07-30 11:37:00,78.301,78.301,78.266,78.281,74370000.0
2007-07-30 11:38:00,78.271,78.29,78.249,78.284,69060000.0
2007-07-30 11:39:00,78.251,78.289,78.246,78.289,128390000.0
2007-07-30 11:40:00,78.281,78.281,78.243,78.258,47170000.0
2007-07-30 11:41:00,78.254,78.293,78.242,78.293,33990000.0
2007-07-30 11:42:00,78.3,78.3,78.249,78.249,40860000.0
2007-07-30 11:43:00,78.261,78.27,78.24,78.252,67910000.0
2007-07-30 11:44:00,78.233,78.245,78.216,78.216,105050000.0
2007-07-30 11:45:00,78.229,78.252,78.212,78.243,67180000.0
2007-07-30 11:46:00,78.229,78.232,78.223,78.232,38840000.0
2007-07-30 11:47:00,78.245,78.261,78.218,78.246,78020000.0
2007-07-30 11:48:00,78.232,78.265,78.226,78.233,61880000.0
2007-07-30 11:49:00,78.234,78.238,78.203,78.212,23720000.0
2007-07-30 11:50:00,78.212,78.222,78.197,78.205,31430000.0
2007-07-30 11:51:00,78.207,78.233,78.191,78.207,54540000.0
2007-07-30 11:52:00,78.215,78.233,78.14,78.147,52370000.0
2007-07-30 11:53:00,78.14,78.14,78.108,78.12,78160000.0
2007-07-30 11:54:00,78.084,78.104,78.055,78.102,87940000.0
2007-07-30 11:55:00,78.075,78.107,78.075,78.095,37610000.0
2007-07-30 11:56:00,78.078,78.087,78.064,78.073,52570000.0
2007-07-30 11:57:00,78.089,78.127,78.079,78.12,58280000.0
2007-07-30 11:58:00,78.114,78.129,78.105,78.123,47380000.0
2007-07-30 11:59:00,78.135,78.135,78.087,78.102,63130000.0
2007-07-30 12:00:00,78.09,78.095,78.09,78.091,45870000.0
2007-07-30 12:01:00,78.118,78.118,78.091,78.104,11830000.0
2007-07-30 12:02:00,78.104,78.104,78.089,78.09,33210000.0
2007-07-30 12:03:00,78.089,78.089,78.067,78.079,46650000.0
2007-07-30 12:04:00,78.073,78.101,78.067,78.096,47700000.0
2007-07-30 12:05:00,78.099,78.104,78.093,78.094,41860000.0
2007-07-30 12:06:00,78.114,78.144,78.109,78.13,46150000.0
2007-07-30 12:07:00,78.143,78.147,78.12,78.14,111720000.0
2007-07-30 12:08:00,78.126,78.137,78.124,78.135,132580000.0
2007-07-30 12:09:00,78.136,78.165,78.133,78.155,68690000.0
2007-07-30 12:10:00,78.161,78.173,78.144,78.156,108750000.0
2007-07-30 12:11:00,78.142,78.157,78.13,78.13,67490000.0
2007-07-30 12:12:00,78.154,78.18,78.143,78.18,63450000.0
2007-07-30 12:13:00,78.155,78.182,78.155,78.179,37890000.0
2007-07-30 12:14:00,78.158,78.181,78.157,78.159,39160000.0
2007-07-30 12:15:00,78.154,78.184,78.154,78.176,104560000.0
2007-07-30 12:16:00,78.149,78.16,78.12,78.141,83150000.0
2007-07-30 12:17:00,78.123,78.139,78.112,78.139,36190000.0
2007-07-30 12:18:00,78.121,78.137,78.099,78.115,62530000.0
2007-07-30 12:19:00,78.103,78.125,78.099,78.099,30090000.0
2007-07-30 12:20:00,78.079,78.079,78.079,78.079,12390000.0
2007-07-30 12:21:00,78.095,78.1,78.07,78.077,49570000.0
2007-07-30 12:22:00,78.097,78.103,78.076,78.076,35820000.0
2007-07-30 12:23:00,78.062,78.079,78.054,78.065,46350000.0
2007-07-30 12:24:00,78.071,78.099,78.05,78.093,96620000.0
2007-07-30 12:25:00,78.078,78.078,78.046,78.055,103330000.0
2007-07-30 12:26:00,78.041,78.052,78.04,78.051,63430000.0
2007-07-30 12:27:00,78.032,78.078,78.027,78.069,80780000.0
2007-07-30 12:28:00,78.062,78.08,78.055,78.08,119830000.0
2007-07-30 12:29:00,78.074,78.107,78.074,78.085,106190000.0
2007-07-30 12:30:00,78.08,78.084,78.066,78.084,38580000.0
2007-07-30 12:31:00,78.073,78.074,78.044,78.044,79180000.0
2007-07-30 12:32:00,78.034,78.068,78.026,78.043,80730000.0
2007-07-30 12:33:00,78.069,78.072,78.025,78.049,75730000.0
2007-07-30 12:34:00,78.004,78.019,77.987,77.999,50710000.0
2007-07-30 12:35:00,77.987,77.994,77.97,77.981,47010000.0
2007-07-30 12:36:00,77.994,78.02,77.985,78.0,97070000.0
2007-07-30 12:37:00,77.989,78.038,77.974,78.022,73420000.0
2007-07-30 12:38:00,78.028,78.045,78.008,78.032,76290000.0
2007-07-30 12:39:00,77.983,78.001,77.966,77.971,86480000.0
2007-07-30 12:40:00,77.948,77.973,77.934,77.938,58890000.0
2007-07-30 12:41:00,77.933,77.94,77.926,77.94,55090000.0
2007-07-30 12:42:00,77.954,77.955,77.936,77.955,96210000.0
2007-07-30 12:43:00,77.949,77.964,77.934,77.944,71220000.0
2007-07-30 12:44:00,77.926,77.946,77.911,77.939,73980000.0
2007-07-30 12:45:00,77.939,77.96,77.939,77.941,72920000.0
2007-07-30 12:46:00,77.961,77.999,77.943,77.991,54580000.0
2007-07-30 12:47:00,77.999,78.036,77.983,77.983,50800000.0
2007-07-30 12:48:00,77.978,77.978,77.934,77.975,53870000.0
2007-07-30 12:49:00,77.978,77.978,77.945,77.964,87790000.0
2007-07-30 12:50:00,77.947,77.947,77.903,77.912,126020000.0
2007-07-30 12:51:00,77.92,77.961,77.92,77.941,90060000.0
2007-07-30 12:52:00,77.958,77.982,77.954,77.981,100240000.0
2007-07-30 12:53:00,77.97,77.97,77.924,77.939,77820000.0
2007-07-30 12:54:00,77.964,78.04,77.964,78.033,147840000.0
2007-07-30 12:55:00,77.981,77.999,77.969,77.989,111240000.0
2007-07-30 12:56:00,77.984,77.985,77.966,77.984,59600000.0
2007-07-30 12:57:00,78.01,78.026,77.992,77.992,58230000.0
2007-07-30 12:58:00,78.02,78.039,78.006,78.028,74250000.0
2007-07-30 12:59:00,78.029,78.067,78.029,78.059,125890000.0
2007-07-30 13:00:00,78.035,78.066,78.029,78.066,92090000.0
2007-07-30 13:01:00,78.059,78.06,78.032,78.05,96060000.0
2007-07-30 13:02:00,78.049,78.051,78.024,78.036,68430000.0
2007-07-30 13:03:00,78.018,78.039,78.0,78.017,71060000.0
2007-07-30 13:04:00,78.001,78.028,77.996,78.014,79050000.0
2007-07-30 13:05:00,78.001,78.023,78.001,78.01,90130000.0
2007-07-30 13:06:00,78.007,78.053,78.007,78.045,83980000.0
2007-07-30 13:07:00,78.06,78.063,78.013,78.024,108500000.0
2007-07-30 13:08:00,78.052,78.082,78.037,78.082,97340000.0
2007-07-30 13:09:00,78.044,78.051,78.024,78.045,74710000.0
2007-07-30 13:10:00,78.036,78.051,78.027,78.043,94800000.0
2007-07-30 13:11:00,78.01,78.031,77.996,78.003,85760000.0
2007-07-30 13:12:00,77.983,78.002,77.973,77.984,75730000.0
2007-07-30 13:13:00,77.95,77.967,77.945,77.951,94190000.0
2007-07-30 13:14:00,77.965,77.97,77.942,77.968,54580000.0
2007-07-30 13:15:00,77.962,77.974,77.933,77.965,81410000.0
2007-07-30 13:16:00,77.951,77.996,77.951,77.973,89710000.0
2007-07-30 13:17:00,77.977,77.999,77.966,77.982,81980000.0
2007-07-30 13:18:00,77.965,77.991,77.945,77.991,68210000.0
2007-07-30 13:19:00,77.982,78.004,77.977,78.004,115100000.0
2007-07-30 13:20:00,77.977,77.994,77.977,77.994,84270000.0
2007-07-30 13:21:00,77.978,77.978,77.956,77.973,139200000.0
2007-07-30 13:22:00,77.964,77.982,77.964,77.982,123170000.0
2007-07-30 13:23:00,77.962,77.986,77.96,77.979,122330000.0
2007-07-30 13:24:00,77.967,77.98,77.959,77.973,112810000.0
2007-07-30 13:25:00,77.996,77.997,77.973,77.975,120290000.0
2007-07-30 13:26:00,77.982,78.0,77.974,77.986,83740000.0
2007-07-30 13:27:00,77.98,78.008,77.967,78.006,44980000.0
2007-07-30 13:28:00,77.987,78.004,77.987,78.004,79120000.0
2007-07-30 13:29:00,77.993,77.993,77.964,77.978,92770000.0
2007-07-30 13:30:00,78.002,78.006,77.973,78.004,112370000.0
2007-07-30 13:31:00,77.987,78.028,77.987,78.028,91210000.0
2007-07-30 13:32:00,78.022,78.037,78.008,78.008,73770000.0
2007-07-30 13:33:00,78.024,78.047,78.008,78.04,66060000.0
2007-07-30 13:34:00,78.026,78.051,78.026,78.051,95040000.0
2007-07-30 13:35:00,78.022,78.055,78.022,78.045,105840000.0
2007-07-30 13:36:00,78.038,78.076,78.03,78.051,95360000.0
2007-07-30 13:37:00,78.075,78.077,78.024,78.042,64190000.0
2007-07-30 13:38:00,78.006,78.037,77.992,78.036,84670000.0
2007-07-30 13:39:00,77.996,78.011,77.983,78.008,52100000.0
2007-07-30 13:40:00,78.0,78.005,77.993,77.994,58770000.0
2007-07-30 13:41:00,78.009,78.043,78.009,78.04,85250000.0
2007-07-30 13:42:00,78.008,78.036,78.003,78.03,87840000.0
2007-07-30 13:43:00,77.996,78.012,77.984,78.012,114910000.0
2007-07-30 13:44:00,78.001,78.02,77.996,77.996,84200000.0
2007-07-30 13:45:00,78.034,78.035,78.027,78.03,80950000.0
2007-07-30 13:46:00,77.995,78.019,77.993,78.019,89900000.0
2007-07-30 13:47:00,78.009,78.01,78.007,78.007,91400000.0
2007-07-30 13:48:00,78.005,78.031,78.005,78.027,84840000.0
2007-07-30 13:49:00,77.991,77.996,77.964,77.964,120880000.0
2007-07-30 13:50:00,77.956,77.964,77.931,77.957,47090000.0
2007-07-30 13:51:00,77.981,77.989,77.954,77.982,115630000.0
2007-07-30 13:52:00,77.996,78.01,77.977,77.995,75340000.0
2007-07-30 13:53:00,78.0,78.008,77.975,77.991,105630000.0
2007-07-30 13:54:00,77.979,77.999,77.969,77.981,89470000.0
2007-07-30 13:55:00,77.967,77.991,77.96,77.96,57650000.0
2007-07-30 13:56:00,77.982,78.013,77.966,77.996,61170000.0
2007-07-30 13:57:00,78.01,78.017,77.979,78.017,115670000.0
2007-07-30 13:58:00,77.98,78.013,77.949,78.008,123310000.0
2007-07-30 13:59:00,78.01,78.026,77.998,78.002,98950000.0
2007-07-30 14:00:00,77.996,78.007,77.992,77.994,138070000.0
2007-07-30 14:01:00,78.015,78.015,77.987,78.002,147410000.0
2007-07-30 14:02:00,77.971,77.992,77.966,77.992,94710000.0
2007-07-30 14:03:00,78.002,78.007,77.984,77.997,79080000.0
2007-07-30 14:04:00,77.984,78.007,77.971,77.976,107040000.0
2007-07-30 14:05:00,77.989,78.014,77.96,77.982,65810000.0
2007-07-30 14:06:00,78.011,78.033,77.988,78.032,108190000.0
2007-07-30 14:07:00,78.014,78.047,78.009,78.026,159660000.0
2007-07-30 14:08:00,78.02,78.063,78.01,78.028,168250000.0
2007-07-30 14:09:00,78.023,78.047,78.023,78.037,101690000.0
2007-07-30 14:10:00,78.014,78.037,78.014,78.022,58970000.0
2007-07-30 14:11:00,78.03,78.04,78.015,78.027,56810000.0
2007-07-30 14:12:00,78.043,78.058,78.035,78.043,103140000.0
2007-07-30 14:13:00,78.033,78.04,78.031,78.035,126680000.0
2007-07-30 14:14:00,78.029,78.037,78.028,78.034,118910000.0
2007-07-30 14:15:00,78.024,78.066,78.021,78.049,79450000.0
2007-07-30 14:16:00,78.033,78.035,78.03,78.033,79470000.0
2007-07-30 14:17:00,78.022,78.04,78.016,78.037,130420000.0
2007-07-30 14:18:00,78.018,78.048,78.018,78.038,128680000.0
2007-07-30 14:19:00,78.038,78.049,78.011,78.049,102950000.0
2007-07-30 14:20:00,78.03,78.055,78.027,78.038,70800000.0
2007-07-30 14:21:00,78.062,78.072,78.039,78.063,66440000.0
2007-07-30 14:22:00,78.06,78.093,78.047,78.093,56000000.0
2007-07-30 14:23:00,78.066,78.104,78.066,78.076,82260000.0
2007-07-30 14:24:00,78.106,78.11,78.09,78.11,65990000.0
2007-07-30 14:25:00,78.102,78.125,78.087,78.097,74350000.0
2007-07-30 14:26:00,78.091,78.116,78.087,78.116,94410000.0
2007-07-30 14:27:00,78.078,78.099,78.074,78.099,128850000.0
2007-07-30 14:28:00,78.089,78.097,78.087,78.094,118920000.0
2007-07-30 14:29:00,78.085,78.096,78.072,78.078,110350000.0
2007-07-30 14:30:00,78.066,78.089,78.054,78.064,89190000.0
2007-07-30 14:31:00,78.096,78.108,78.072,78.108,68260000.0
2007-07-30 14:32:00,78.105,78.133,78.102,78.112,52340000.0
2007-07-30 14:33:00,78.136,78.175,78.136,78.169,53020000.0
2007-07-30 14:34:00,78.153,78.183,78.153,78.183,77880000.0
2007-07-30 14:35:00,78.183,78.236,78.17,78.206,117490000.0
2007-07-30 14:36:00,78.209,78.209,78.171,78.196,61480000.0
2007-07-30 14:37:00,78.179,78.209,78.176,78.208,47470000.0
2007-07-30 14:38:00,78.202,78.207,78.181,78.184,66610000.0
2007-07-30 14:39:00,78.187,78.229,78.177,78.193,97770000.0
2007-07-30 14:40:00,78.206,78.206,78.165,78.201,64590000.0
2007-07-30 14:41:00,78.175,78.18,78.154,78.154,66160000.0
2007-07-30 14:42:00,78.156,78.175,78.148,78.148,57450000.0
2007-07-30 14:43:00,78.132,78.173,78.131,78.158,72100000.0
2007-07-30 14:44:00,78.159,78.168,78.135,78.168,109650000.0
2007-07-30 14:45:00,78.144,78.165,78.144,78.165,104450000.0
2007-07-30 14:46:00,78.173,78.178,78.146,78.146,85270000.0
2007-07-30 14:47:00,78.14,78.165,78.14,78.154,98190000.0
2007-07-30 14:48:00,78.132,78.177,78.132,78.145,80980000.0
2007-07-30 14:49:00,78.167,78.188,78.167,78.172,82630000.0
2007-07-30 14:50:00,78.161,78.18,78.145,78.161,131300000.0
2007-07-30 14:51:00,78.117,78.151,78.113,78.115,59320000.0
2007-07-30 14:52:00,78.138,78.148,78.122,78.136,85160000.0
2007-07-30 14:53:00,78.118,78.142,78.118,78.142,102930000.0
2007-07-30 14:54:00,78.147,78.18,78.126,78.147,73550000.0
2007-07-30 14:55:00,78.138,78.165,78.121,78.144,127370000.0
2007-07-30 14:56:00,78.157,78.198,78.157,78.178,90540000.0
2007-07-30 14:57:00,78.171,78.199,78.161,78.161,117680000.0
2007-07-30 14:58:00,78.168,78.188,78.165,78.168,78200000.0
2007-07-30 14:59:00,78.189,78.198,78.174,78.188,114050000.0
2007-07-30 15:00:00,78.165,78.204,78.165,78.204,61330000.0
2007-07-30 15:01:00,78.232,78.292,78.222,78.291,30880000.0
2007-07-30 15:02:00,78.248,78.292,78.248,78.258,37620000.0
2007-07-30 15:03:00,78.273,78.273,78.235,78.265,105030000.0
2007-07-30 15:04:00,78.284,78.324,78.275,78.313,113090000.0
2007-07-30 15:05:00,78.288,78.306,78.281,78.281,122750000.0
2007-07-30 15:06:00,78.287,78.318,78.278,78.318,116690000.0
2007-07-30 15:07:00,78.329,78.341,78.31,78.328,82970000.0
2007-07-30 15:08:00,78.293,78.312,78.283,78.289,88200000.0
2007-07-30 15:09:00,78.297,78.327,78.292,78.32,43390000.0
2007-07-30 15:10:00,78.309,78.32,78.304,78.314,11870000.0
2007-07-30 15:11:00,78.319,78.328,78.305,78.313,17750000.0
2007-07-30 15:12:00,78.308,78.339,78.308,78.328,14350000.0
2007-07-30 15:13:00,78.317,78.318,78.293,78.303,13520000.0
2007-07-30 15:14:00,78.284,78.298,78.275,78.298,14300000.0
2007-07-30 15:15:00,78.289,78.307,78.269,78.292,14500000.0
2007-07-30 15:16:00,78.285,78.296,78.276,78.276,14720000.0
2007-07-30 15:17:00,78.26,78.26,78.252,78.253,12620000.0
2007-07-30 15:18:00,78.238,78.259,78.232,78.245,19390000.0
2007-07-30 15:19:00,78.215,78.241,78.204,78.206,12090000.0
2007-07-30 15:20:00,78.232,78.232,78.205,78.221,16150000.0
2007-07-30 15:21:00,78.218,78.245,78.211,78.229,13420000.0
2007-07-30 15:22:00,78.233,78.244,78.21,78.217,15470000.0
2007-07-30 15:23:00,78.227,78.234,78.227,78.233,8270000.0
2007-07-30 15:24:00,78.222,78.225,78.213,78.225,12390000.0
2007-07-30 15:25:00,78.215,78.215,78.195,78.195,14120000.0
2007-07-30 15:26:00,78.208,78.223,78.208,78.223,4130000.0
2007-07-30 15:27:00,78.245,78.254,78.236,78.236,9390000.0
2007-07-30 15:28:00,78.234,78.238,78.229,78.229,13180000.0
2007-07-30 15:29:00,78.225,78.225,78.219,78.221,6760000.0
2007-07-30 15:30:00,78.244,78.249,78.244,78.249,3950000.0
2007-07-30 15:31:00,78.27,78.27,78.235,78.268,20060000.0
2007-07-30 15:32:00,78.263,78.278,78.253,78.269,18330000.0
2007-07-30 15:33:00,78.309,78.345,78.309,78.333,6620000.0
2007-07-30 15:34:00,78.338,78.338,78.29,78.29,11160000.0
2007-07-30 15:35:00,78.285,78.303,78.276,78.289,11350000.0
2007-07-30 15:36:00,78.285,78.285,78.243,78.243,6570000.0
2007-07-30 15:37:00,78.268,78.268,78.251,78.267,14640000.0
2007-07-30 15:38:00,78.218,78.238,78.214,78.218,8820000.0
2007-07-30 15:39:00,78.202,78.223,78.198,78.216,13120000.0
2007-07-30 15:40:00,78.218,78.229,78.218,78.229,2820000.0
2007-07-30 15:41:00,78.196,78.223,78.159,78.17,13040000.0
2007-07-30 15:42:00,78.189,78.196,78.151,78.177,18080000.0
2007-07-30 15:43:00,78.179,78.194,78.156,78.179,17370000.0
2007-07-30 15:44:00,78.179,78.201,78.173,78.201,8110000.0
2007-07-30 15:45:00,78.241,78.241,78.2,78.2,7130000.0
2007-07-30 15:46:00,78.213,78.237,78.213,78.229,13000000.0
2007-07-30 15:47:00,78.226,78.237,78.221,78.237,9050000.0
2007-07-30 15:48:00,78.228,78.236,78.224,78.233,9760000.0
2007-07-30 15:49:00,78.232,78.232,78.195,78.225,11090000.0
2007-07-30 15:50:00,78.207,78.236,78.207,78.236,7700000.0
2007-07-30 15:51:00,78.223,78.26,78.209,78.224,21040000.0
2007-07-30 15:52:00,78.219,78.233,78.195,78.22,18410000.0
2007-07-30 15:53:00,78.222,78.228,78.17,78.183,9210000.0
2007-07-30 15:54:00,78.198,78.212,78.188,78.209,17500000.0
2007-07-30 15:55:00,78.219,78.229,78.205,78.222,8270000.0
2007-07-30 15:56:00,78.215,78.221,78.215,78.221,6960000.0
2007-07-30 15:57:00,78.236,78.261,78.222,78.261,10330000.0
2007-07-30 15:58:00,78.259,78.277,78.248,78.277,8630000.0
2007-07-30 15:59:00,78.274,78.274,78.245,78.245,6760000.0
2007-07-30 16:00:00,78.27,78.27,78.223,78.269,14920000.0
2007-07-30 16:01:00,78.302,78.317,78.272,78.307,17540000.0
2007-07-30 16:02:00,78.312,78.312,78.274,78.304,7330000.0
2007-07-30 16:03:00,78.299,78.315,78.299,78.303,9580000.0
2007-07-30 16:04:00,78.279,78.302,78.279,78.29,13220000.0
2007-07-30 16:05:00,78.3,78.301,78.287,78.296,14040000.0
2007-07-30 16:06:00,78.28,78.304,78.257,78.275,22590000.0
2007-07-30 16:07:00,78.285,78.299,78.272,78.275,19580000.0
2007-07-30 16:08:00,78.295,78.314,78.29,78.31,12020000.0
2007-07-30 16:09:00,78.336,78.336,78.302,78.321,10890000.0
2007-07-30 16:10:00,78.297,78.322,78.292,78.314,15400000.0
2007-07-30 16:11:00,78.283,78.313,78.274,78.292,18820000.0
2007-07-30 16:12:00,78.289,78.293,78.272,78.293,17740000.0
2007-07-30 16:13:00,78.301,78.303,78.273,78.287,13040000.0
2007-07-30 16:14:00,78.293,78.318,78.277,78.284,10330000.0
2007-07-30 16:15:00,78.291,78.296,78.279,78.279,4140000.0
2007-07-30 16:16:00,78.295,78.323,78.268,78.298,19590000.0
2007-07-30 16:17:00,78.309,78.324,78.283,78.322,17370000.0
2007-07-30 16:18:00,78.311,78.334,78.31,78.318,19990000.0
2007-07-30 16:19:00,78.34,78.344,78.307,78.319,14470000.0
2007-07-30 16:20:00,78.32,78.336,78.308,78.325,19390000.0
2007-07-30 16:21:00,78.377,78.38,78.337,78.377,16960000.0
2007-07-30 16:22:00,78.354,78.358,78.33,78.34,7940000.0
2007-07-30 16:23:00,78.367,78.388,78.367,78.388,3800000.0
2007-07-30 16:24:00,78.408,78.421,78.394,78.408,15960000.0
2007-07-30 16:25:00,78.408,78.441,78.407,78.407,15600000.0
2007-07-30 16:26:00,78.405,78.433,78.398,78.433,15820000.0
2007-07-30 16:27:00,78.432,78.44,78.385,78.409,21340000.0
2007-07-30 16:28:00,78.404,78.421,78.397,78.409,19590000.0
2007-07-30 16:29:00,78.425,78.429,78.394,78.394,14360000.0
2007-07-30 16:30:00,78.383,78.39,78.376,78.377,8650000.0
2007-07-30 16:31:00,78.396,78.405,78.368,78.368,4700000.0
2007-07-30 16:32:00,78.346,78.379,78.346,78.358,18160000.0
2007-07-30 16:33:00,78.349,78.384,78.34,78.369,11270000.0
2007-07-30 16:34:00,78.329,78.354,78.329,78.354,8640000.0
2007-07-30 16:35:00,78.347,78.375,78.347,78.356,18400000.0
2007-07-30 16:36:00,78.337,78.357,78.327,78.349,21980000.0
2007-07-30 16:37:00,78.347,78.361,78.305,78.305,7700000.0
2007-07-30 16:38:00,78.312,78.326,78.308,78.32,18890000.0
2007-07-30 16:39:00,78.304,78.321,78.289,78.313,11880000.0
2007-07-30 16:40:00,78.28,78.294,78.252,78.252,21820000.0
2007-07-30 16:41:00,78.264,78.273,78.255,78.267,12590000.0
2007-07-30 16:42:00,78.256,78.323,78.249,78.301,13150000.0
2007-07-30 16:43:00,78.32,78.321,78.291,78.292,17310000.0
2007-07-30 16:44:00,78.282,78.315,78.263,78.293,13720000.0
2007-07-30 16:45:00,78.292,78.314,78.282,78.282,17500000.0
2007-07-30 16:46:00,78.28,78.281,78.263,78.281,13040000.0
2007-07-30 16:47:00,78.277,78.277,78.249,78.27,11460000.0
2007-07-30 16:48:00,78.252,78.287,78.252,78.287,20930000.0
2007-07-30 16:49:00,78.287,78.287,78.276,78.279,12630000.0
2007-07-30 16:50:00,78.301,78.305,78.295,78.302,15780000.0
2007-07-30 16:51:00,78.269,78.298,78.265,78.287,12570000.0
2007-07-30 16:52:00,78.284,78.317,78.282,78.288,15090000.0
2007-07-30 16:53:00,78.283,78.323,78.283,78.288,11680000.0
2007-07-30 16:54:00,78.31,78.323,78.293,78.302,17700000.0
2007-07-30 16:55:00,78.299,78.303,78.289,78.297,13150000.0
2007-07-30 16:56:00,78.287,78.3,78.285,78.289,12780000.0
2007-07-30 16:57:00,78.321,78.321,78.312,78.312,13530000.0
2007-07-30 16:58:00,78.306,78.325,78.298,78.303,16940000.0
2007-07-30 16:59:00,78.267,78.267,78.248,78.248,3010000.0
2007-07-30 17:00:00,78.219,78.233,78.219,78.233,9200000.0
2007-07-30 17:01:00,78.237,78.256,78.237,78.252,5310000.0
2007-07-30 17:02:00,78.243,78.287,78.243,78.267,14460000.0
2007-07-30 17:03:00,78.282,78.288,78.267,78.277,19980000.0
2007-07-30 17:04:00,78.269,78.278,78.254,78.254,13190000.0
2007-07-30 17:05:00,78.272,78.285,78.263,78.285,18630000.0
2007-07-30 17:06:00,78.292,78.294,78.257,78.281,18220000.0
2007-07-30 17:07:00,78.255,78.278,78.251,78.274,15780000.0
2007-07-30 17:08:00,78.246,78.273,78.241,78.241,14340000.0
2007-07-30 17:09:00,78.239,78.291,78.226,78.291,11830000.0
2007-07-30 17:10:00,78.289,78.289,78.27,78.27,11580000.0
2007-07-30 17:11:00,78.282,78.282,78.249,78.261,14580000.0
2007-07-30 17:12:00,78.259,78.283,78.259,78.271,16710000.0
2007-07-30 17:13:00,78.254,78.284,78.253,78.269,18650000.0
2007-07-30 17:14:00,78.286,78.297,78.274,78.294,23780000.0
2007-07-30 17:15:00,78.272,78.302,78.264,78.285,16720000.0
2007-07-30 17:16:00,78.286,78.304,78.274,78.274,8450000.0
2007-07-30 17:17:00,78.289,78.301,78.281,78.288,18260000.0
2007-07-30 17:18:00,78.259,78.303,78.259,78.263,13150000.0
2007-07-30 17:19:00,78.281,78.289,78.271,78.272,15210000.0
2007-07-30 17:20:00,78.267,78.267,78.24,78.245,11910000.0
2007-07-30 17:21:00,78.258,78.288,78.258,78.286,11820000.0
2007-07-30 17:22:00,78.244,78.263,78.244,78.26,13500000.0
2007-07-30 17:23:00,78.24,78.256,78.219,78.219,13220000.0
2007-07-30 17:24:00,78.232,78.272,78.232,78.272,16080000.0
2007-07-30 17:25:00,78.24,78.251,78.23,78.23,11460000.0
2007-07-30 17:26:00,78.254,78.273,78.235,78.235,9770000.0
2007-07-30 17:27:00,78.232,78.268,78.232,78.267,17180000.0
2007-07-30 17:28:00,78.263,78.268,78.253,78.253,9770000.0
2007-07-30 17:29:00,78.254,78.267,78.248,78.267,16900000.0
2007-07-30 17:30:00,78.273,78.273,78.219,78.249,9060000.0
2007-07-30 17:31:00,78.237,78.245,78.209,78.209,6200000.0
2007-07-30 17:32:00,78.192,78.215,78.192,78.194,10400000.0
2007-07-30 17:33:00,78.228,78.228,78.207,78.207,5630000.0
2007-07-30 17:34:00,78.212,78.229,78.201,78.226,15210000.0
2007-07-30 17:35:00,78.202,78.209,78.191,78.209,18860000.0
2007-07-30 17:36:00,78.206,78.228,78.2,78.216,10790000.0
2007-07-30 17:37:00,78.232,78.233,78.223,78.233,14700000.0
2007-07-30 17:38:00,78.221,78.23,78.22,78.222,13350000.0
2007-07-30 17:39:00,78.227,78.243,78.223,78.229,21300000.0
2007-07-30 17:40:00,78.214,78.214,78.203,78.203,6800000.0
2007-07-30 17:41:00,78.214,78.214,78.19,78.205,13160000.0
2007-07-30 17:42:00,78.183,78.209,78.162,78.17,11380000.0
2007-07-30 17:43:00,78.171,78.173,78.156,78.166,13930000.0
2007-07-30 17:44:00,78.164,78.171,78.149,78.156,14110000.0
2007-07-30 17:45:00,78.15,78.162,78.144,78.149,12220000.0
2007-07-30 17:46:00,78.184,78.184,78.15,78.152,13570000.0
2007-07-30 17:47:00,78.169,78.191,78.149,78.183,16720000.0
2007-07-30 17:48:00,78.175,78.211,78.163,78.203,19150000.0
2007-07-30 17:49:00,78.205,78.217,78.182,78.189,17130000.0
2007-07-30 17:50:00,78.168,78.187,78.168,78.176,22170000.0
2007-07-30 17:51:00,78.178,78.193,78.152,78.181,18450000.0
2007-07-30 17:52:00,78.148,78.174,78.148,78.149,13180000.0
2007-07-30 17:53:00,78.146,78.163,78.146,78.158,9060000.0
2007-07-30 17:54:00,78.178,78.197,78.178,78.197,12030000.0
2007-07-30 17:55:00,78.168,78.189,78.159,78.177,14500000.0
2007-07-30 17:56:00,78.203,78.205,78.191,78.191,14840000.0
2007-07-30 17:57:00,78.215,78.226,78.193,78.216,15290000.0
2007-07-30 17:58:00,78.196,78.202,78.196,78.201,8640000.0
2007-07-30 17:59:00,78.211,78.212,78.174,78.18,14840000.0
2007-07-30 18:00:00,78.182,78.196,78.172,78.196,19530000.0
2007-07-30 18:01:00,78.206,78.206,78.191,78.196,14540000.0
2007-07-30 18:02:00,78.166,78.183,78.166,78.168,18260000.0
2007-07-30 18:03:00,78.191,78.198,78.185,78.198,10170000.0
2007-07-30 18:04:00,78.184,78.185,78.16,78.172,17660000.0
2007-07-30 18:05:00,78.181,78.193,78.181,78.188,14960000.0
2007-07-30 18:06:00,78.217,78.217,78.208,78.21,7510000.0
2007-07-30 18:07:00,78.196,78.21,78.196,78.203,9800000.0
2007-07-30 18:08:00,78.182,78.202,78.182,78.186,10520000.0
2007-07-30 18:09:00,78.161,78.189,78.161,78.189,11460000.0
2007-07-30 18:10:00,78.187,78.188,78.183,78.188,5260000.0
2007-07-30 18:11:00,78.164,78.194,78.163,78.165,9590000.0
2007-07-30 18:12:00,78.173,78.206,78.173,78.2,13790000.0
2007-07-30 18:13:00,78.198,78.2,78.167,78.189,15630000.0
2007-07-30 18:14:00,78.179,78.185,78.17,78.183,11770000.0
2007-07-30 18:15:00,78.198,78.203,78.198,78.203,3010000.0
2007-07-30 18:16:00,78.198,78.198,78.198,78.198,1130000.0
2007-07-30 18:17:00,78.188,78.197,78.183,78.197,6060000.0
2007-07-30 18:18:00,78.205,78.205,78.2,78.203,6050000.0
2007-07-30 18:19:00,78.18,78.18,78.171,78.175,6250000.0
2007-07-30 18:20:00,78.173,78.19,78.172,78.19,13610000.0
2007-07-30 18:21:00,78.175,78.193,78.174,78.193,18260000.0
2007-07-30 18:22:00,78.162,78.183,78.162,78.183,7320000.0
2007-07-30 18:23:00,78.176,78.202,78.162,78.177,18600000.0
2007-07-30 18:24:00,78.167,78.219,78.156,78.156,21970000.0
2007-07-30 18:25:00,78.167,78.203,78.15,78.15,12620000.0
2007-07-30 18:26:00,78.163,78.182,78.163,78.17,18670000.0
2007-07-30 18:27:00,78.198,78.211,78.195,78.203,14560000.0
2007-07-30 18:28:00,78.175,78.198,78.175,78.198,5480000.0
2007-07-30 18:29:00,78.173,78.191,78.173,78.191,9010000.0
2007-07-30 18:30:00,78.177,78.19,78.177,78.189,14500000.0
2007-07-30 18:31:00,78.181,78.188,78.168,78.188,10930000.0
2007-07-30 18:32:00,78.191,78.193,78.191,78.193,6050000.0
2007-07-30 18:33:00,78.186,78.186,78.167,78.168,16830000.0
2007-07-30 18:34:00,78.174,78.179,78.174,78.179,6760000.0
2007-07-30 18:35:00,78.157,78.176,78.154,78.176,13550000.0
2007-07-30 18:36:00,78.165,78.19,78.162,78.188,11120000.0
2007-07-30 18:37:00,78.161,78.171,78.161,78.171,2630000.0
2007-07-30 18:39:00,78.175,78.198,78.175,78.195,133900000.0
2007-07-30 18:40:00,78.199,78.236,78.199,78.231,131040000.0
2007-07-30 18:41:00,78.233,78.258,78.231,78.242,131440000.0
2007-07-30 18:42:00,78.256,78.257,78.224,78.246,126900000.0
2007-07-30 18:43:00,78.232,78.252,78.223,78.229,138780000.0
2007-07-30 18:44:00,78.224,78.227,78.208,78.209,148460000.0
2007-07-30 18:45:00,78.22,78.271,78.21,78.267,82790000.0
2007-07-30 18:46:00,78.259,78.259,78.224,78.236,85790000.0
2007-07-30 18:47:00,78.227,78.243,78.219,78.219,63990000.0
2007-07-30 18:48:00,78.209,78.238,78.209,78.218,65920000.0
2007-07-30 18:49:00,78.208,78.242,78.208,78.221,109250000.0
2007-07-30 18:50:00,78.246,78.246,78.229,78.233,82680000.0
2007-07-30 18:51:00,78.251,78.29,78.251,78.26,135330000.0
2007-07-30 18:52:00,78.259,78.288,78.259,78.272,127060000.0
2007-07-30 18:53:00,78.254,78.273,78.242,78.252,86110000.0
2007-07-30 18:54:00,78.264,78.291,78.252,78.288,145430000.0
2007-07-30 18:55:00,78.263,78.293,78.262,78.264,151400000.0
2007-07-30 18:56:00,78.265,78.267,78.259,78.262,135150000.0
2007-07-30 18:57:00,78.285,78.289,78.221,78.224,52630000.0
2007-07-30 18:58:00,78.232,78.25,78.225,78.225,97660000.0
2007-07-30 18:59:00,78.237,78.264,78.237,78.252,159840000.0
2007-07-30 19:00:00,78.245,78.249,78.241,78.243,112170000.0
2007-07-30 19:01:00,78.272,78.302,78.253,78.298,82810000.0
2007-07-30 19:02:00,78.294,78.299,78.274,78.286,143550000.0
2007-07-30 19:03:00,78.321,78.323,78.279,78.29,144580000.0
2007-07-30 19:05:00,78.285,78.3,78.285,78.29,138400000.0
2007-07-30 19:06:00,78.305,78.339,78.305,78.33,147090000.0
2007-07-30 19:07:00,78.298,78.323,78.296,78.311,142430000.0
2007-07-30 19:08:00,78.286,78.329,78.286,78.321,140630000.0
2007-07-30 19:09:00,78.308,78.319,78.295,78.295,144840000.0
2007-07-30 19:10:00,78.286,78.32,78.286,78.316,165760000.0
2007-07-30 19:11:00,78.315,78.33,78.295,78.295,90690000.0
2007-07-30 19:12:00,78.304,78.31,78.286,78.301,96590000.0
2007-07-30 19:13:00,78.287,78.289,78.281,78.284,65120000.0
2007-07-30 19:14:00,78.286,78.287,78.275,78.275,73410000.0
2007-07-30 19:15:00,78.266,78.296,78.265,78.289,107560000.0
2007-07-30 19:16:00,78.278,78.278,78.241,78.258,84810000.0
2007-07-30 19:18:00,78.299,78.299,78.288,78.291,135600000.0
2007-07-30 19:19:00,78.25,78.265,78.242,78.265,133380000.0
2007-07-30 19:20:00,78.259,78.271,78.258,78.268,136880000.0
2007-07-30 19:21:00,78.263,78.272,78.258,78.264,136260000.0
2007-07-30 19:23:00,78.245,78.271,78.244,78.271,115480000.0
2007-07-30 19:24:00,78.267,78.283,78.266,78.275,118050000.0
2007-07-30 19:25:00,78.253,78.266,78.253,78.266,112720000.0
2007-07-30 19:26:00,78.296,78.299,78.258,78.261,116050000.0
2007-07-30 19:27:00,78.283,78.295,78.282,78.285,123430000.0
2007-07-30 19:28:00,78.254,78.26,78.249,78.252,130000000.0
2007-07-30 19:29:00,78.244,78.264,78.243,78.264,68330000.0
2007-07-30 19:30:00,78.253,78.271,78.253,78.271,79760000.0
2007-07-30 19:31:00,78.245,78.271,78.24,78.265,57720000.0
2007-07-30 19:32:00,78.228,78.236,78.206,78.221,53250000.0
2007-07-30 19:33:00,78.188,78.232,78.186,78.227,95270000.0
2007-07-30 19:34:00,78.223,78.242,78.223,78.242,69040000.0
2007-07-30 19:35:00,78.219,78.235,78.218,78.23,109180000.0
2007-07-30 19:36:00,78.224,78.246,78.221,78.246,108510000.0
2007-07-30 19:37:00,78.225,78.225,78.219,78.219,72770000.0
2007-07-30 19:38:00,78.235,78.257,78.23,78.256,136530000.0
2007-07-30 19:39:00,78.259,78.261,78.236,78.237,135290000.0
2007-07-30 19:40:00,78.25,78.264,78.243,78.243,118220000.0
2007-07-30 19:41:00,78.249,78.251,78.248,78.249,50340000.0
2007-07-30 19:42:00,78.283,78.288,78.282,78.284,87640000.0
2007-07-30 19:43:00,78.265,78.301,78.265,78.293,145510000.0
2007-07-30 19:44:00,78.293,78.319,78.291,78.296,107290000.0
2007-07-30 19:45:00,78.304,78.327,78.304,78.327,73710000.0
2007-07-30 19:46:00,78.295,78.321,78.295,78.32,116950000.0
2007-07-30 19:47:00,78.315,78.341,78.315,78.336,130010000.0
2007-07-30 19:48:00,78.336,78.379,78.328,78.34,92750000.0
2007-07-30 19:49:00,78.378,78.388,78.355,78.381,106570000.0
2007-07-30 19:50:00,78.365,78.391,78.344,78.353,119850000.0
2007-07-30 19:51:00,78.346,78.37,78.339,78.357,61870000.0
2007-07-30 19:52:00,78.385,78.39,78.353,78.384,92700000.0
2007-07-30 19:53:00,78.356,78.357,78.326,78.326,90490000.0
2007-07-30 19:54:00,78.316,78.347,78.316,78.344,72940000.0
2007-07-30 19:55:00,78.314,78.344,78.314,78.324,44330000.0
2007-07-30 19:56:00,78.333,78.355,78.331,78.347,49480000.0
2007-07-30 19:57:00,78.335,78.352,78.327,78.344,33280000.0
2007-07-30 19:58:00,78.353,78.369,78.352,78.362,80980000.0
2007-07-30 19:59:00,78.382,78.382,78.349,78.352,86300000.0
2007-07-30 20:00:00,78.366,78.366,78.346,78.346,57090000.0
2007-07-30 20:01:00,78.365,78.366,78.34,78.353,70190000.0
2007-07-30 20:02:00,78.353,78.358,78.325,78.332,92400000.0
2007-07-30 20:03:00,78.356,78.366,78.342,78.354,103220000.0
2007-07-30 20:04:00,78.361,78.381,78.356,78.37,106550000.0
2007-07-30 20:05:00,78.388,78.388,78.355,78.385,41480000.0
2007-07-30 20:06:00,78.361,78.391,78.361,78.388,68240000.0
2007-07-30 20:07:00,78.353,78.362,78.343,78.343,74010000.0
2007-07-30 20:08:00,78.355,78.39,78.355,78.388,57300000.0
2007-07-30 20:09:00,78.379,78.379,78.348,78.366,86140000.0
2007-07-30 20:10:00,78.345,78.375,78.343,78.346,73790000.0
2007-07-30 20:11:00,78.348,78.348,78.34,78.346,83370000.0
2007-07-30 20:12:00,78.346,78.382,78.341,78.365,87460000.0
2007-07-30 20:13:00,78.348,78.362,78.344,78.35,42350000.0
2007-07-30 20:14:00,78.348,78.376,78.348,78.353,58670000.0
2007-07-30 20:15:00,78.364,78.381,78.353,78.381,91060000.0
2007-07-30 20:16:00,78.378,78.386,78.372,78.373,97000000.0
2007-07-30 20:17:00,78.366,78.388,78.366,78.388,87620000.0
2007-07-30 20:18:00,78.378,78.405,78.377,78.399,85290000.0
2007-07-30 20:19:00,78.351,78.362,78.344,78.344,122820000.0
2007-07-30 20:20:00,78.354,78.372,78.339,78.372,80600000.0
2007-07-30 20:21:00,78.364,78.38,78.346,78.38,79380000.0
2007-07-30 20:22:00,78.352,78.356,78.338,78.352,30690000.0
2007-07-30 20:24:00,78.345,78.368,78.345,78.365,109710000.0
2007-07-30 20:25:00,78.345,78.352,78.336,78.337,123070000.0
2007-07-30 20:26:00,78.34,78.35,78.334,78.346,109990000.0
2007-07-30 20:27:00,78.34,78.368,78.34,78.363,117770000.0
2007-07-30 20:28:00,78.358,78.381,78.342,78.381,114910000.0
2007-07-30 20:29:00,78.348,78.367,78.347,78.348,141310000.0
2007-07-30 20:30:00,78.325,78.348,78.315,78.348,71060000.0
2007-07-30 20:31:00,78.335,78.337,78.304,78.324,86360000.0
2007-07-30 20:32:00,78.302,78.33,78.294,78.301,48810000.0
2007-07-30 20:33:00,78.314,78.347,78.309,78.341,56940000.0
2007-07-30 20:34:00,78.298,78.33,78.298,78.32,93550000.0
2007-07-30 20:35:00,78.324,78.356,78.317,78.317,69160000.0
2007-07-30 20:36:00,78.32,78.343,78.319,78.34,116720000.0
2007-07-30 20:37:00,78.302,78.327,78.296,78.327,106930000.0
2007-07-30 20:38:00,78.326,78.342,78.322,78.322,80500000.0
2007-07-30 20:39:00,78.337,78.365,78.337,78.362,129050000.0
2007-07-30 20:40:00,78.361,78.361,78.336,78.34,134760000.0
2007-07-30 20:41:00,78.33,78.38,78.327,78.357,118640000.0
2007-07-30 20:42:00,78.358,78.393,78.358,78.383,51950000.0
2007-07-30 20:43:00,78.374,78.375,78.361,78.366,79680000.0
2007-07-30 20:44:00,78.364,78.391,78.357,78.391,145400000.0
2007-07-30 20:45:00,78.37,78.407,78.354,78.407,97100000.0
2007-07-30 20:46:00,78.404,78.404,78.375,78.38,73750000.0
2007-07-30 20:47:00,78.369,78.37,78.363,78.366,129690000.0
2007-07-30 20:48:00,78.372,78.372,78.353,78.367,138230000.0
2007-07-30 20:49:00,78.361,78.387,78.359,78.377,100810000.0
2007-07-30 20:50:00,78.369,78.377,78.368,78.37,102900000.0
2007-07-30 20:51:00,78.367,78.398,78.367,78.394,122820000.0
2007-07-30 20:52:00,78.387,78.412,78.378,78.378,61680000.0
2007-07-30 20:53:00,78.377,78.408,78.377,78.384,87010000.0
2007-07-30 20:54:00,78.421,78.436,78.39,78.432,92230000.0
2007-07-30 20:55:00,78.402,78.421,78.392,78.413,69600000.0
2007-07-30 20:56:00,78.4,78.416,78.394,78.396,39870000.0
2007-07-30 20:57:00,78.393,78.42,78.386,78.391,52500000.0
2007-07-30 20:58:00,78.399,78.407,78.387,78.401,36560000.0
2007-07-30 20:59:00,78.404,78.429,78.401,78.401,75110000.0
2007-07-30 21:00:00,78.385,78.39,78.367,78.372,74610000.0
2007-07-30 21:01:00,78.398,78.404,78.387,78.396,60220000.0
2007-07-30 21:02:00,78.4,78.4,78.382,78.387,79650000.0
2007-07-30 21:03:00,78.409,78.433,78.397,78.416,88080000.0
2007-07-30 21:04:00,78.425,78.435,78.423,78.427,98570000.0
2007-07-30 21:05:00,78.425,78.434,78.425,78.428,107310000.0
2007-07-30 21:06:00,78.446,78.471,78.446,78.451,37570000.0
2007-07-30 21:07:00,78.458,78.458,78.45,78.457,64220000.0
2007-07-30 21:08:00,78.452,78.464,78.442,78.464,76460000.0
2007-07-30 21:09:00,78.478,78.508,78.47,78.497,59870000.0
2007-07-30 21:10:00,78.49,78.509,78.482,78.506,85140000.0
2007-07-30 21:11:00,78.512,78.516,78.502,78.507,76500000.0
2007-07-30 21:12:00,78.508,78.541,78.499,78.524,79250000.0
2007-07-30 21:13:00,78.498,78.499,78.496,78.498,96280000.0
2007-07-30 21:14:00,78.511,78.519,78.509,78.517,46920000.0
2007-07-30 21:15:00,78.517,78.547,78.514,78.547,52740000.0
2007-07-30 21:16:00,78.524,78.543,78.514,78.518,93420000.0
2007-07-30 21:17:00,78.514,78.533,78.513,78.527,77340000.0
2007-07-30 21:18:00,78.546,78.568,78.539,78.561,93000000.0
2007-07-30 21:19:00,78.536,78.551,78.525,78.529,90600000.0
2007-07-30 21:20:00,78.541,78.546,78.539,78.541,133390000.0
2007-07-30 21:21:00,78.538,78.558,78.527,78.551,76540000.0
2007-07-30 21:22:00,78.535,78.538,78.531,78.531,84640000.0
2007-07-30 21:23:00,78.52,78.524,78.519,78.519,30630000.0
2007-07-30 21:24:00,78.539,78.584,78.539,78.555,71920000.0
2007-07-30 21:25:00,78.567,78.582,78.557,78.561,83100000.0
2007-07-30 21:26:00,78.552,78.568,78.534,78.568,69560000.0
2007-07-30 21:27:00,78.559,78.559,78.511,78.528,104210000.0
2007-07-30 21:28:00,78.506,78.512,78.492,78.512,76090000.0
2007-07-30 21:29:00,78.508,78.522,78.495,78.507,91220000.0
2007-07-30 21:30:00,78.496,78.542,78.494,78.515,115030000.0
2007-07-30 21:31:00,78.544,78.544,78.513,78.518,168870000.0
2007-07-30 21:32:00,78.505,78.507,78.501,78.506,113110000.0
2007-07-30 21:33:00,78.508,78.529,78.508,78.523,131930000.0
2007-07-30 21:34:00,78.514,78.532,78.514,78.52,88820000.0
2007-07-30 21:35:00,78.505,78.507,78.5,78.507,68350000.0
2007-07-30 21:36:00,78.527,78.551,78.527,78.543,92180000.0
2007-07-30 21:37:00,78.523,78.529,78.519,78.527,120280000.0
2007-07-30 21:39:00,78.554,78.555,78.549,78.551,131300000.0
2007-07-30 21:40:00,78.537,78.537,78.531,78.534,133780000.0
2007-07-30 21:41:00,78.544,78.547,78.531,78.546,140220000.0
2007-07-30 21:42:00,78.546,78.571,78.546,78.562,136160000.0
2007-07-30 21:43:00,78.527,78.541,78.526,78.526,153790000.0
2007-07-30 21:44:00,78.507,78.516,78.505,78.515,164380000.0
2007-07-30 21:45:00,78.515,78.539,78.515,78.539,86970000.0
2007-07-30 21:46:00,78.54,78.545,78.533,78.533,94720000.0
2007-07-30 21:47:00,78.538,78.54,78.537,78.54,58120000.0
2007-07-30 21:48:00,78.556,78.58,78.544,78.565,64380000.0
2007-07-30 21:49:00,78.553,78.554,78.549,78.551,110740000.0
2007-07-30 21:51:00,78.547,78.56,78.533,78.554,129710000.0
2007-07-30 21:52:00,78.54,78.549,78.532,78.534,130800000.0
2007-07-30 21:53:00,78.531,78.54,78.529,78.531,134190000.0
2007-07-30 21:54:00,78.565,78.566,78.558,78.562,133940000.0
2007-07-30 21:55:00,78.537,78.54,78.535,78.538,135530000.0
2007-07-30 21:56:00,78.529,78.547,78.528,78.532,146110000.0
2007-07-30 21:57:00,78.543,78.567,78.543,78.562,79490000.0
2007-07-30 21:58:00,78.539,78.546,78.539,78.539,93560000.0
2007-07-30 21:59:00,78.545,78.546,78.533,78.533,62120000.0
2007-07-30 22:00:00,78.544,78.554,78.54,78.55,68660000.0
2007-07-30 22:01:00,78.594,78.597,78.589,78.589,108460000.0
2007-07-30 22:02:00,78.566,78.569,78.564,78.567,81530000.0
2007-07-30 22:03:00,78.596,78.597,78.582,78.582,142100000.0
2007-07-30 22:04:00,78.581,78.613,78.578,78.609,122650000.0
2007-07-30 22:05:00,78.619,78.631,78.617,78.627,99850000.0
2007-07-30 22:06:00,78.643,78.667,78.637,78.662,148000000.0
2007-07-30 22:09:00,78.628,78.642,78.628,78.628,121770000.0
2007-07-30 22:10:00,78.611,78.618,78.611,78.616,127840000.0
2007-07-30 22:11:00,78.612,78.618,78.609,78.614,129720000.0
2007-07-30 22:12:00,78.617,78.649,78.615,78.645,128240000.0
2007-07-30 22:13:00,78.631,78.643,78.631,78.643,146870000.0
2007-07-30 22:14:00,78.637,78.643,78.632,78.632,150180000.0
2007-07-30 22:15:00,78.659,78.66,78.657,78.657,76960000.0
2007-07-30 22:16:00,78.646,78.647,78.641,78.646,84850000.0
2007-07-30 22:17:00,78.636,78.637,78.631,78.631,66990000.0
2007-07-30 22:18:00,78.643,78.646,78.635,78.641,62330000.0
2007-07-30 22:19:00,78.632,78.637,78.63,78.631,100770000.0
2007-07-30 22:20:00,78.622,78.64,78.619,78.634,82290000.0
2007-07-30 22:21:00,78.643,78.673,78.641,78.66,130130000.0
2007-07-30 22:22:00,78.636,78.657,78.634,78.642,107860000.0
2007-07-30 22:23:00,78.634,78.645,78.633,78.637,82100000.0
2007-07-30 22:24:00,78.638,78.66,78.638,78.654,146120000.0
2007-07-30 22:25:00,78.633,78.644,78.632,78.644,141330000.0
2007-07-30 22:26:00,78.638,78.647,78.638,78.647,125380000.0
2007-07-30 22:27:00,78.676,78.677,78.67,78.67,54730000.0
2007-07-30 22:28:00,78.642,78.646,78.641,78.646,99080000.0
2007-07-30 22:29:00,78.656,78.657,78.65,78.657,155070000.0
2007-07-30 22:30:00,78.667,78.67,78.666,78.669,103680000.0
2007-07-30 22:31:00,78.671,78.69,78.666,78.683,88260000.0
2007-07-30 22:32:00,78.695,78.695,78.675,78.685,134620000.0
2007-07-30 22:33:00,78.683,78.707,78.683,78.707,135640000.0
2007-07-30 22:34:00,78.67,78.677,78.67,78.676,108940000.0
2007-07-30 22:35:00,78.667,78.668,78.66,78.666,120700000.0
2007-07-30 22:36:00,78.701,78.709,78.688,78.703,132530000.0
2007-07-30 22:37:00,78.669,78.677,78.665,78.665,67890000.0
2007-07-30 22:38:00,78.668,78.669,78.66,78.662,107170000.0
2007-07-30 22:39:00,78.686,78.687,78.677,78.679,104510000.0
2007-07-30 22:41:00,78.666,78.667,78.659,78.662,114300000.0
2007-07-30 22:42:00,78.694,78.698,78.687,78.688,130010000.0
2007-07-30 22:43:00,78.67,78.677,78.669,78.67,126540000.0
2007-07-30 22:44:00,78.678,78.681,78.674,78.678,127130000.0
2007-07-30 22:45:00,78.672,78.691,78.672,78.691,135470000.0
2007-07-30 22:46:00,78.67,78.689,78.669,78.676,152560000.0
2007-07-30 22:47:00,78.672,78.678,78.671,78.676,77270000.0
2007-07-30 22:48:00,78.675,78.711,78.675,78.702,91150000.0
2007-07-30 22:49:00,78.677,78.679,78.672,78.678,56350000.0
2007-07-30 22:50:00,78.669,78.669,78.664,78.665,57660000.0
2007-07-30 22:51:00,78.657,78.674,78.656,78.666,95810000.0
2007-07-30 22:52:00,78.656,78.659,78.654,78.657,76680000.0
2007-07-30 22:53:00,78.646,78.648,78.627,78.635,124820000.0
2007-07-30 22:54:00,78.632,78.656,78.632,78.655,116580000.0
2007-07-30 22:55:00,78.63,78.638,78.63,78.636,86090000.0
2007-07-30 22:56:00,78.645,78.645,78.632,78.634,145260000.0
2007-07-30 22:57:00,78.638,78.651,78.635,78.651,141300000.0
2007-07-30 22:58:00,78.617,78.626,78.617,78.626,132270000.0
2007-07-30 22:59:00,78.623,78.627,78.622,78.625,53820000.0
2007-07-30 23:00:00,78.619,78.62,78.616,78.618,88700000.0
2007-07-30 23:01:00,78.632,78.633,78.618,78.619,152040000.0
2007-07-30 23:02:00,78.614,78.617,78.609,78.617,102260000.0
2007-07-30 23:03:00,78.615,78.632,78.615,78.632,78330000.0
2007-07-30 23:04:00,78.608,78.618,78.608,78.609,131130000.0
2007-07-30 23:05:00,78.615,78.623,78.609,78.611,146440000.0
2007-07-30 23:06:00,78.62,78.633,78.615,78.627,102830000.0
2007-07-30 23:07:00,78.605,78.615,78.603,78.615,118320000.0
2007-07-30 23:08:00,78.609,78.61,78.606,78.609,117290000.0
2007-07-30 23:09:00,78.621,78.632,78.616,78.624,65500000.0
2007-07-30 23:10:00,78.602,78.607,78.6,78.606,101680000.0
2007-07-30 23:11:00,78.602,78.607,78.6,78.6,95090000.0
2007-07-30 23:12:00,78.602,78.607,78.596,78.607,66660000.0
2007-07-30 23:13:00,78.599,78.599,78.596,78.598,40980000.0
2007-07-30 23:14:00,78.591,78.596,78.59,78.596,58700000.0
2007-07-30 23:15:00,78.594,78.609,78.592,78.609,35190000.0
2007-07-30 23:16:00,78.6,78.603,78.594,78.597,82000000.0
2007-07-30 23:17:00,78.596,78.598,78.589,78.59,88760000.0
2007-07-30 23:18:00,78.591,78.599,78.586,78.598,62160000.0
2007-07-30 23:21:00,78.603,78.609,78.592,78.609,127510000.0
2007-07-30 23:22:00,78.581,78.59,78.581,78.585,133830000.0
2007-07-30 23:23:00,78.595,78.599,78.59,78.596,132280000.0
2007-07-30 23:24:00,78.613,78.624,78.612,78.624,141740000.0
2007-07-30 23:25:00,78.597,78.6,78.595,78.598,137980000.0
2007-07-30 23:26:00,78.611,78.622,78.611,78.62,158580000.0
2007-07-30 23:27:00,78.632,78.655,78.632,78.654,79750000.0
2007-07-30 23:28:00,78.634,78.643,78.628,78.632,93360000.0
2007-07-30 23:29:00,78.62,78.627,78.619,78.626,61070000.0
2007-07-30 23:30:00,78.644,78.661,78.634,78.659,59640000.0
2007-07-30 23:31:00,78.652,78.655,78.633,78.633,105830000.0
2007-07-30 23:32:00,78.635,78.636,78.629,78.63,84910000.0
2007-07-30 23:33:00,78.618,78.636,78.614,78.629,140560000.0
2007-07-30 23:34:00,78.607,78.623,78.602,78.611,116450000.0
2007-07-30 23:35:00,78.616,78.616,78.609,78.609,93640000.0
2007-07-30 23:36:00,78.637,78.638,78.63,78.632,155550000.0
2007-07-30 23:37:00,78.617,78.617,78.609,78.61,156920000.0
2007-07-30 23:38:00,78.616,78.619,78.615,78.618,134630000.0
2007-07-30 23:39:00,78.63,78.653,78.628,78.646,62720000.0
2007-07-30 23:42:00,78.642,78.662,78.635,78.653,136570000.0
2007-07-30 23:45:00,78.643,78.675,78.635,78.673,136350000.0
2007-07-30 23:46:00,78.671,78.68,78.656,78.673,140090000.0
2007-07-30 23:47:00,78.67,78.68,78.669,78.676,136070000.0
2007-07-30 23:48:00,78.701,78.702,78.671,78.682,140610000.0
2007-07-30 23:49:00,78.685,78.696,78.683,78.683,152240000.0
2007-07-30 23:51:00,78.694,78.713,78.694,78.696,134310000.0
2007-07-30 23:52:00,78.694,78.696,78.682,78.696,143250000.0
2007-07-30 23:53:00,78.691,78.696,78.689,78.689,146430000.0
2007-07-30 23:54:00,78.699,78.705,78.68,78.698,144320000.0
2007-07-30 23:55:00,78.681,78.686,78.679,78.686,144250000.0
2007-07-30 23:56:00,78.683,78.697,78.681,78.686,168530000.0
2007-07-30 23:57:00,78.702,78.728,78.695,78.72,91320000.0
2007-07-30 23:59:00,78.711,78.718,78.708,78.713,133300000.0
2007-07-31 00:00:00,78.705,78.706,78.699,78.703,146060000.0
2007-07-31 00:01:00,78.7,78.714,78.694,78.705,146810000.0
2007-07-31 00:02:00,78.727,78.733,78.72,78.732,134590000.0
2007-07-31 00:03:00,78.773,78.778,78.77,78.772,152700000.0
2007-07-31 00:05:00,78.748,78.748,78.739,78.742,131570000.0
2007-07-31 00:06:00,78.759,78.771,78.754,78.764,137700000.0
2007-07-31 00:07:00,78.738,78.741,78.723,78.723,132420000.0
2007-07-31 00:08:00,78.731,78.741,78.722,78.735,134540000.0
2007-07-31 00:09:00,78.738,78.741,78.715,78.734,146380000.0
2007-07-31 00:10:00,78.718,78.733,78.715,78.718,159620000.0
2007-07-31 00:11:00,78.724,78.724,78.71,78.723,81690000.0
2007-07-31 00:12:00,78.725,78.759,78.725,78.75,96310000.0
2007-07-31 00:13:00,78.726,78.726,78.721,78.722,62140000.0
2007-07-31 00:14:00,78.726,78.726,78.717,78.722,69740000.0
2007-07-31 00:15:00,78.724,78.742,78.724,78.736,114120000.0
2007-07-31 00:17:00,78.74,78.74,78.734,78.739,140600000.0
2007-07-31 00:18:00,78.74,78.761,78.74,78.752,135070000.0
2007-07-31 00:19:00,78.73,78.739,78.73,78.736,140880000.0
2007-07-31 00:20:00,78.733,78.744,78.733,78.743,131140000.0
2007-07-31 00:21:00,78.763,78.785,78.756,78.776,149530000.0
2007-07-31 00:22:00,78.746,78.752,78.742,78.749,163660000.0
2007-07-31 00:23:00,78.757,78.757,78.752,78.755,88640000.0
2007-07-31 00:24:00,78.758,78.79,78.758,78.785,91940000.0
2007-07-31 00:25:00,78.746,78.747,78.74,78.743,63260000.0
2007-07-31 00:26:00,78.731,78.738,78.727,78.727,68800000.0
2007-07-31 00:27:00,78.764,78.769,78.764,78.767,110080000.0
2007-07-31 00:29:00,78.722,78.727,78.72,78.725,138740000.0
2007-07-31 00:30:00,78.723,78.744,78.71,78.71,143010000.0
2007-07-31 00:32:00,78.717,78.717,78.708,78.711,139350000.0
2007-07-31 00:33:00,78.725,78.742,78.725,78.738,142630000.0
2007-07-31 00:34:00,78.708,78.714,78.693,78.695,137070000.0
2007-07-31 00:35:00,78.702,78.71,78.699,78.699,138530000.0
2007-07-31 00:36:00,78.682,78.691,78.661,78.685,148920000.0
2007-07-31 00:37:00,78.657,78.67,78.656,78.665,160260000.0
2007-07-31 00:38:00,78.656,78.657,78.65,78.656,87430000.0
2007-07-31 00:39:00,78.675,78.721,78.674,78.716,105800000.0
2007-07-31 00:40:00,78.678,78.686,78.678,78.686,63900000.0
2007-07-31 00:41:00,78.679,78.679,78.666,78.667,61480000.0
2007-07-31 00:42:00,78.703,78.709,78.7,78.7,116850000.0
2007-07-31 00:44:00,78.68,78.68,78.674,78.678,129630000.0
2007-07-31 00:45:00,78.683,78.719,78.683,78.715,124090000.0
2007-07-31 00:46:00,78.688,78.69,78.687,78.688,127370000.0
2007-07-31 00:47:00,78.699,78.704,78.69,78.702,126670000.0
2007-07-31 00:48:00,78.731,78.746,78.717,78.735,136860000.0
2007-07-31 00:49:00,78.726,78.745,78.719,78.731,155360000.0
2007-07-31 00:50:00,78.718,78.725,78.712,78.716,78940000.0
2007-07-31 00:51:00,78.712,78.737,78.712,78.725,93670000.0
2007-07-31 00:52:00,78.7,78.709,78.7,78.708,51800000.0
2007-07-31 00:53:00,78.716,78.716,78.705,78.705,64930000.0
2007-07-31 00:54:00,78.701,78.732,78.701,78.727,118370000.0
2007-07-31 00:55:00,78.697,78.7,78.692,78.693,91820000.0
2007-07-31 00:56:00,78.7,78.703,78.686,78.686,133690000.0
2007-07-31 00:57:00,78.693,78.71,78.685,78.697,120900000.0
2007-07-31 00:58:00,78.693,78.697,78.69,78.695,99360000.0
2007-07-31 00:59:00,78.711,78.717,78.708,78.717,151780000.0
2007-07-31 01:00:00,78.717,78.753,78.717,78.753,158880000.0
2007-07-31 01:01:00,78.74,78.74,78.712,78.734,138100000.0
2007-07-31 01:02:00,78.722,78.759,78.719,78.749,59830000.0
2007-07-31 01:03:00,78.767,78.798,78.767,78.798,94130000.0
2007-07-31 01:04:00,78.76,78.765,78.755,78.764,159680000.0
2007-07-31 01:05:00,78.758,78.768,78.758,78.767,110230000.0
2007-07-31 01:06:00,78.767,78.803,78.764,78.797,82120000.0
2007-07-31 01:08:00,78.778,78.778,78.767,78.769,123200000.0
2007-07-31 01:09:00,78.799,78.801,78.796,78.796,124280000.0
2007-07-31 01:10:00,78.77,78.772,78.754,78.764,129570000.0
2007-07-31 01:11:00,78.756,78.764,78.751,78.764,124680000.0
2007-07-31 01:12:00,78.765,78.792,78.765,78.784,136100000.0
2007-07-31 01:13:00,78.772,78.779,78.767,78.774,146770000.0
2007-07-31 01:14:00,78.769,78.775,78.764,78.775,77900000.0
2007-07-31 01:15:00,78.776,78.806,78.767,78.793,87720000.0
2007-07-31 01:16:00,78.765,78.768,78.762,78.766,65380000.0
2007-07-31 01:17:00,78.772,78.772,78.761,78.764,70340000.0
2007-07-31 01:18:00,78.765,78.803,78.765,78.789,112670000.0
2007-07-31 01:19:00,78.74,78.748,78.737,78.744,82630000.0
2007-07-31 01:20:00,78.739,78.74,78.731,78.739,132130000.0
2007-07-31 01:21:00,78.747,78.765,78.736,78.762,125390000.0
2007-07-31 01:22:00,78.754,78.766,78.753,78.764,94700000.0
2007-07-31 01:23:00,78.76,78.767,78.758,78.761,158890000.0
2007-07-31 01:24:00,78.748,78.757,78.742,78.754,140750000.0
2007-07-31 01:25:00,78.724,78.729,78.717,78.722,132790000.0
2007-07-31 01:26:00,78.73,78.739,78.729,78.729,58880000.0
2007-07-31 01:27:00,78.739,78.742,78.725,78.738,98830000.0
2007-07-31 01:28:00,78.725,78.73,78.72,78.722,153530000.0
2007-07-31 01:29:00,78.729,78.736,78.729,78.736,111270000.0
2007-07-31 01:30:00,78.719,78.729,78.692,78.724,87310000.0
2007-07-31 01:31:00,78.705,78.726,78.695,78.726,140780000.0
2007-07-31 01:32:00,78.728,78.739,78.728,78.73,141180000.0
2007-07-31 01:33:00,78.723,78.744,78.715,78.728,103770000.0
2007-07-31 01:35:00,78.745,78.754,78.745,78.753,135320000.0
2007-07-31 01:36:00,78.758,78.782,78.757,78.775,133650000.0
2007-07-31 01:37:00,78.736,78.745,78.732,78.732,138050000.0
2007-07-31 01:38:00,78.718,78.723,78.708,78.717,132200000.0
2007-07-31 01:39:00,78.726,78.751,78.716,78.728,154040000.0
2007-07-31 01:40:00,78.714,78.724,78.707,78.719,166610000.0
2007-07-31 01:41:00,78.724,78.726,78.721,78.725,80590000.0
2007-07-31 01:42:00,78.725,78.761,78.725,78.734,88390000.0
2007-07-31 01:43:00,78.721,78.736,78.72,78.735,53560000.0
2007-07-31 01:44:00,78.748,78.748,78.739,78.743,62530000.0
2007-07-31 01:45:00,78.792,78.799,78.788,78.789,104000000.0
2007-07-31 01:46:00,78.758,78.765,78.757,78.764,85190000.0
2007-07-31 01:47:00,78.758,78.76,78.751,78.752,143940000.0
2007-07-31 01:48:00,78.759,78.78,78.748,78.769,126520000.0
2007-07-31 01:49:00,78.738,78.738,78.728,78.728,97860000.0
2007-07-31 01:51:00,78.767,78.767,78.758,78.76,141900000.0
2007-07-31 01:53:00,78.745,78.762,78.742,78.761,127500000.0
2007-07-31 01:54:00,78.787,78.798,78.771,78.771,148530000.0
2007-07-31 01:55:00,78.766,78.781,78.764,78.764,143940000.0
2007-07-31 01:56:00,78.768,78.771,78.764,78.768,141350000.0
2007-07-31 01:57:00,78.773,78.796,78.77,78.781,147450000.0
2007-07-31 02:00:00,78.761,78.79,78.761,78.789,10740000.0
2007-07-31 02:01:00,78.749,78.751,78.747,78.748,110970000.0
2007-07-31 02:02:00,78.74,78.744,78.73,78.73,97770000.0
2007-07-31 02:03:00,78.74,78.754,78.734,78.746,90130000.0
2007-07-31 02:04:00,78.719,78.725,78.714,78.714,72970000.0
2007-07-31 02:05:00,78.7,78.707,78.7,78.701,98650000.0
2007-07-31 02:06:00,78.708,78.722,78.694,78.716,58790000.0
2007-07-31 02:07:00,78.676,78.682,78.672,78.672,56190000.0
2007-07-31 02:08:00,78.652,78.652,78.615,78.615,38030000.0
2007-07-31 02:09:00,78.626,78.683,78.626,78.653,49950000.0
2007-07-31 02:11:00,78.647,78.647,78.638,78.64,102910000.0
2007-07-31 02:12:00,78.629,78.661,78.618,78.653,83940000.0
2007-07-31 02:13:00,78.608,78.612,78.602,78.603,125200000.0
2007-07-31 02:14:00,78.611,78.633,78.611,78.633,89380000.0
2007-07-31 02:15:00,78.636,78.678,78.631,78.675,123920000.0
2007-07-31 02:16:00,78.64,78.648,78.64,78.648,116140000.0
2007-07-31 02:17:00,78.64,78.647,78.64,78.646,116600000.0
2007-07-31 02:18:00,78.646,78.678,78.646,78.672,147000000.0
2007-07-31 02:19:00,78.656,78.665,78.652,78.665,128990000.0
2007-07-31 02:20:00,78.657,78.66,78.656,78.657,88680000.0
2007-07-31 02:21:00,78.651,78.687,78.651,78.687,140900000.0
2007-07-31 02:22:00,78.652,78.662,78.652,78.658,108240000.0
2007-07-31 02:23:00,78.649,78.658,78.649,78.658,80180000.0
2007-07-31 02:24:00,78.658,78.703,78.658,78.693,67230000.0
2007-07-31 02:25:00,78.651,78.667,78.651,78.667,154840000.0
2007-07-31 02:26:00,78.664,78.684,78.664,78.677,157000000.0
2007-07-31 02:27:00,78.694,78.72,78.694,78.716,131100000.0
2007-07-31 02:28:00,78.697,78.697,78.678,78.678,106680000.0
2007-07-31 02:29:00,78.688,78.727,78.685,78.727,115980000.0
2007-07-31 02:30:00,78.705,78.728,78.694,78.718,121550000.0
2007-07-31 02:31:00,78.688,78.702,78.686,78.696,94260000.0
2007-07-31 02:32:00,78.689,78.691,78.682,78.682,73150000.0
2007-07-31 02:33:00,78.69,78.721,78.685,78.715,59830000.0
2007-07-31 02:34:00,78.695,78.695,78.682,78.695,93100000.0
2007-07-31 02:35:00,78.688,78.69,78.687,78.688,59950000.0
2007-07-31 02:36:00,78.684,78.711,78.677,78.698,146580000.0
2007-07-31 02:37:00,78.665,78.682,78.665,78.68,118930000.0
2007-07-31 02:38:00,78.668,78.678,78.668,78.676,121380000.0
2007-07-31 02:39:00,78.672,78.702,78.672,78.678,113680000.0
2007-07-31 02:40:00,78.665,78.678,78.653,78.665,149730000.0
2007-07-31 02:41:00,78.654,78.655,78.642,78.645,121580000.0
2007-07-31 02:42:00,78.657,78.691,78.655,78.686,15960000.0
2007-07-31 02:43:00,78.667,78.675,78.663,78.67,78630000.0
2007-07-31 02:44:00,78.659,78.666,78.65,78.666,63510000.0
2007-07-31 02:45:00,78.663,78.692,78.663,78.688,154270000.0
2007-07-31 02:46:00,78.668,78.669,78.659,78.659,153030000.0
2007-07-31 02:47:00,78.661,78.661,78.631,78.631,121920000.0
2007-07-31 02:48:00,78.639,78.651,78.612,78.612,103100000.0
2007-07-31 02:49:00,78.616,78.629,78.612,78.627,122430000.0
2007-07-31 02:50:00,78.632,78.639,78.623,78.631,116500000.0
2007-07-31 02:51:00,78.631,78.662,78.631,78.654,91770000.0
2007-07-31 02:52:00,78.614,78.616,78.605,78.616,69910000.0
2007-07-31 02:53:00,78.627,78.627,78.618,78.618,59620000.0
2007-07-31 02:54:00,78.613,78.647,78.613,78.646,89560000.0
2007-07-31 02:55:00,78.631,78.646,78.631,78.646,60480000.0
2007-07-31 02:56:00,78.64,78.647,78.627,78.627,135290000.0
2007-07-31 02:57:00,78.639,78.668,78.638,78.668,133540000.0
2007-07-31 02:58:00,78.646,78.646,78.637,78.637,138510000.0
2007-07-31 02:59:00,78.648,78.673,78.645,78.673,114680000.0
2007-07-31 03:00:00,78.675,78.723,78.675,78.723,127930000.0
2007-07-31 03:01:00,78.713,78.713,78.678,78.693,124240000.0
2007-07-31 03:02:00,78.703,78.711,78.698,78.701,20360000.0
2007-07-31 03:03:00,78.691,78.702,78.684,78.693,148270000.0
2007-07-31 03:04:00,78.692,78.724,78.692,78.703,129140000.0
2007-07-31 03:05:00,78.713,78.726,78.681,78.681,136100000.0
2007-07-31 03:06:00,78.689,78.725,78.686,78.725,112820000.0
2007-07-31 03:07:00,78.693,78.712,78.692,78.692,133100000.0
2007-07-31 03:08:00,78.698,78.712,78.698,78.705,121250000.0
2007-07-31 03:09:00,78.706,78.719,78.706,78.717,15470000.0
2007-07-31 03:10:00,78.691,78.7,78.683,78.69,136580000.0
2007-07-31 03:11:00,78.676,78.687,78.671,78.687,107790000.0
2007-07-31 03:12:00,78.68,78.691,78.656,78.684,140320000.0
2007-07-31 03:13:00,78.65,78.659,78.649,78.654,127870000.0
2007-07-31 03:14:00,78.666,78.666,78.662,78.662,6230000.0
2007-07-31 03:15:00,78.687,78.689,78.679,78.679,133190000.0
2007-07-31 03:18:00,78.657,78.695,78.657,78.69,140990000.0
2007-07-31 03:19:00,78.645,78.656,78.644,78.656,143390000.0
2007-07-31 03:20:00,78.64,78.647,78.637,78.639,141320000.0
2007-07-31 03:21:00,78.65,78.679,78.648,78.675,120050000.0
2007-07-31 03:22:00,78.661,78.677,78.651,78.651,148980000.0
2007-07-31 03:23:00,78.674,78.683,78.646,78.661,133600000.0
2007-07-31 03:24:00,78.653,78.658,78.641,78.654,19320000.0
2007-07-31 03:25:00,78.647,78.664,78.635,78.647,140590000.0
2007-07-31 03:26:00,78.671,78.671,78.646,78.646,135860000.0
2007-07-31 03:27:00,78.632,78.661,78.625,78.653,155080000.0
2007-07-31 03:28:00,78.62,78.63,78.62,78.623,133760000.0
2007-07-31 03:29:00,78.65,78.654,78.633,78.654,16180000.0
2007-07-31 03:30:00,78.639,78.65,78.626,78.642,137910000.0
2007-07-31 03:31:00,78.61,78.637,78.61,78.615,99440000.0
2007-07-31 03:32:00,78.619,78.637,78.611,78.635,78700000.0
2007-07-31 03:33:00,78.621,78.641,78.621,78.636,70780000.0
2007-07-31 03:34:00,78.644,78.644,78.622,78.628,96040000.0
2007-07-31 03:35:00,78.644,78.644,78.626,78.629,73360000.0
2007-07-31 03:36:00,78.638,78.645,78.601,78.617,150720000.0
2007-07-31 03:37:00,78.598,78.625,78.594,78.625,147700000.0
2007-07-31 03:38:00,78.604,78.625,78.59,78.613,137620000.0
2007-07-31 03:39:00,78.64,78.667,78.63,78.653,127510000.0
2007-07-31 03:40:00,78.651,78.67,78.647,78.652,153920000.0
2007-07-31 03:41:00,78.658,78.67,78.65,78.65,132850000.0
2007-07-31 03:42:00,78.647,78.67,78.647,78.67,10740000.0
2007-07-31 03:43:00,78.673,78.673,78.653,78.671,138940000.0
2007-07-31 03:45:00,78.673,78.683,78.665,78.675,109290000.0
2007-07-31 03:48:00,78.697,78.697,78.684,78.684,150010000.0
2007-07-31 03:49:00,78.665,78.682,78.664,78.679,146230000.0
2007-07-31 03:50:00,78.671,78.682,78.66,78.66,137500000.0
2007-07-31 03:51:00,78.677,78.685,78.676,78.681,115580000.0
2007-07-31 03:52:00,78.675,78.676,78.654,78.659,147100000.0
2007-07-31 03:53:00,78.646,78.661,78.64,78.64,142910000.0
2007-07-31 03:54:00,78.654,78.654,78.65,78.65,8670000.0
2007-07-31 03:55:00,78.667,78.671,78.645,78.663,132330000.0
2007-07-31 03:56:00,78.651,78.651,78.634,78.647,124590000.0
2007-07-31 03:57:00,78.623,78.66,78.618,78.652,147100000.0
2007-07-31 03:58:00,78.629,78.66,78.626,78.66,129340000.0
2007-07-31 03:59:00,78.646,78.662,78.63,78.662,16930000.0
2007-07-31 04:00:00,78.636,78.667,78.636,78.662,9280000.0
2007-07-31 04:01:00,78.655,78.657,78.629,78.638,78270000.0
2007-07-31 04:02:00,78.632,78.663,78.632,78.663,63800000.0
2007-07-31 04:03:00,78.68,78.699,78.645,78.645,87670000.0
2007-07-31 04:04:00,78.631,78.656,78.62,78.631,76920000.0
2007-07-31 04:05:00,78.641,78.651,78.628,78.637,146840000.0
2007-07-31 04:06:00,78.661,78.669,78.637,78.653,136530000.0
2007-07-31 04:07:00,78.673,78.673,78.641,78.649,131470000.0
2007-07-31 04:08:00,78.636,78.645,78.636,78.645,128540000.0
2007-07-31 04:09:00,78.663,78.691,78.657,78.685,149640000.0
2007-07-31 04:10:00,78.662,78.682,78.655,78.659,135630000.0
2007-07-31 04:11:00,78.653,78.674,78.653,78.674,8070000.0
2007-07-31 04:12:00,78.685,78.687,78.685,78.687,2670000.0
2007-07-31 04:13:00,78.658,78.681,78.654,78.655,141000000.0
2007-07-31 04:14:00,78.673,78.68,78.664,78.67,19230000.0
2007-07-31 04:15:00,78.661,78.683,78.655,78.674,144970000.0
2007-07-31 04:16:00,78.663,78.672,78.647,78.655,126600000.0
2007-07-31 04:17:00,78.659,78.659,78.641,78.647,12620000.0
2007-07-31 04:18:00,78.672,78.678,78.662,78.668,15240000.0
2007-07-31 04:19:00,78.642,78.663,78.642,78.65,143560000.0
2007-07-31 04:21:00,78.677,78.677,78.669,78.669,10510000.0
2007-07-31 04:22:00,78.674,78.679,78.672,78.679,144390000.0
2007-07-31 04:24:00,78.668,78.685,78.668,78.678,127870000.0
2007-07-31 04:25:00,78.659,78.661,78.656,78.658,169740000.0
2007-07-31 04:26:00,78.684,78.684,78.652,78.652,147370000.0
2007-07-31 04:27:00,78.666,78.674,78.658,78.674,22370000.0
2007-07-31 04:28:00,78.654,78.661,78.651,78.652,119990000.0
2007-07-31 04:29:00,78.639,78.659,78.634,78.648,144380000.0
2007-07-31 04:30:00,78.657,78.678,78.646,78.669,128880000.0
2007-07-31 04:32:00,78.654,78.662,78.647,78.649,127670000.0
2007-07-31 04:33:00,78.638,78.653,78.634,78.646,150460000.0
2007-07-31 04:34:00,78.647,78.651,78.626,78.651,133030000.0
2007-07-31 04:35:00,78.645,78.654,78.632,78.654,26970000.0
2007-07-31 04:36:00,78.617,78.662,78.617,78.654,125830000.0
2007-07-31 04:37:00,78.634,78.652,78.623,78.623,168870000.0
2007-07-31 04:38:00,78.642,78.651,78.625,78.643,135640000.0
2007-07-31 04:39:00,78.646,78.646,78.641,78.641,10450000.0
2007-07-31 04:40:00,78.624,78.629,78.622,78.629,142940000.0
2007-07-31 04:41:00,78.652,78.654,78.626,78.654,134310000.0
2007-07-31 04:42:00,78.662,78.678,78.637,78.675,135020000.0
2007-07-31 04:43:00,78.63,78.638,78.628,78.629,143600000.0
2007-07-31 04:44:00,78.657,78.66,78.655,78.655,139810000.0
2007-07-31 04:45:00,78.634,78.658,78.634,78.658,13570000.0
2007-07-31 04:46:00,78.642,78.665,78.638,78.665,130140000.0
2007-07-31 04:47:00,78.645,78.645,78.623,78.623,84340000.0
2007-07-31 04:48:00,78.634,78.664,78.634,78.648,77130000.0
2007-07-31 04:49:00,78.618,78.62,78.616,78.619,162820000.0
2007-07-31 04:50:00,78.629,78.63,78.624,78.629,171310000.0
2007-07-31 04:51:00,78.629,78.682,78.629,78.673,130180000.0
2007-07-31 04:52:00,78.622,78.632,78.616,78.618,121760000.0
2007-07-31 04:54:00,78.651,78.661,78.647,78.648,120220000.0
2007-07-31 04:56:00,78.658,78.665,78.643,78.665,73670000.0
2007-07-31 04:57:00,78.632,78.673,78.632,78.635,69100000.0
2007-07-31 04:58:00,78.656,78.661,78.635,78.641,82300000.0
2007-07-31 04:59:00,78.632,78.655,78.632,78.655,67410000.0
2007-07-31 05:00:00,78.643,78.679,78.643,78.671,146240000.0
2007-07-31 05:01:00,78.625,78.634,78.624,78.634,140690000.0
2007-07-31 05:02:00,78.675,78.675,78.639,78.661,137630000.0
2007-07-31 05:03:00,78.673,78.679,78.669,78.67,130560000.0
2007-07-31 05:04:00,78.634,78.665,78.634,78.665,139490000.0
2007-07-31 05:05:00,78.632,78.647,78.632,78.641,136320000.0
2007-07-31 05:06:00,78.632,78.659,78.632,78.656,16230000.0
2007-07-31 05:08:00,78.622,78.632,78.619,78.623,155390000.0
2007-07-31 05:09:00,78.636,78.659,78.636,78.659,146140000.0
2007-07-31 05:10:00,78.632,78.66,78.625,78.66,139220000.0
2007-07-31 05:11:00,78.628,78.647,78.628,78.647,134290000.0
2007-07-31 05:12:00,78.622,78.65,78.622,78.646,164160000.0
2007-07-31 05:14:00,78.626,78.626,78.621,78.621,7170000.0
2007-07-31 05:15:00,78.657,78.658,78.649,78.649,108010000.0
2007-07-31 05:17:00,78.606,78.606,78.605,78.605,4880000.0
2007-07-31 05:18:00,78.566,78.629,78.566,78.623,147570000.0
2007-07-31 05:19:00,78.636,78.643,78.619,78.619,137580000.0
2007-07-31 05:20:00,78.626,78.626,78.615,78.625,17680000.0
2007-07-31 05:21:00,78.665,78.671,78.636,78.659,151590000.0
2007-07-31 05:22:00,78.646,78.672,78.628,78.64,143260000.0
2007-07-31 05:23:00,78.634,78.654,78.634,78.654,134600000.0
2007-07-31 05:24:00,78.641,78.663,78.641,78.656,124270000.0
2007-07-31 05:25:00,78.634,78.654,78.634,78.638,147010000.0
2007-07-31 05:26:00,78.663,78.663,78.648,78.648,149940000.0
2007-07-31 05:27:00,78.648,78.678,78.648,78.678,17270000.0
2007-07-31 05:28:00,78.648,78.651,78.645,78.645,138040000.0
2007-07-31 05:30:00,78.684,78.692,78.68,78.682,126470000.0
2007-07-31 05:33:00,78.678,78.679,78.678,78.679,4500000.0
2007-07-31 05:34:00,78.661,78.678,78.649,78.649,136010000.0
2007-07-31 05:35:00,78.665,78.679,78.654,78.654,14300000.0
2007-07-31 05:36:00,78.678,78.678,78.648,78.649,13410000.0
2007-07-31 05:37:00,78.672,78.672,78.64,78.64,159720000.0
2007-07-31 05:38:00,78.649,78.672,78.644,78.669,136630000.0
2007-07-31 05:39:00,78.644,78.67,78.644,78.667,16600000.0
2007-07-31 05:40:00,78.643,78.673,78.643,78.648,148130000.0
2007-07-31 05:41:00,78.642,78.674,78.642,78.674,129770000.0
2007-07-31 05:42:00,78.686,78.686,78.682,78.682,8530000.0
2007-07-31 05:44:00,78.658,78.684,78.653,78.684,153150000.0
2007-07-31 05:45:00,78.668,78.7,78.665,78.693,114850000.0
2007-07-31 05:46:00,78.661,78.667,78.661,78.667,89510000.0
2007-07-31 05:47:00,78.696,78.697,78.69,78.69,69080000.0
2007-07-31 05:48:00,78.694,78.707,78.67,78.701,168820000.0
2007-07-31 05:50:00,78.703,78.709,78.701,78.709,117500000.0
2007-07-31 05:51:00,78.698,78.707,78.664,78.664,114600000.0
2007-07-31 05:52:00,78.698,78.71,78.697,78.697,120640000.0
2007-07-31 05:53:00,78.674,78.699,78.666,78.667,123610000.0
2007-07-31 05:54:00,78.66,78.687,78.66,78.687,95980000.0
2007-07-31 05:55:00,78.651,78.668,78.64,78.663,73030000.0
2007-07-31 05:56:00,78.67,78.67,78.622,78.622,66580000.0
2007-07-31 05:57:00,78.618,78.66,78.618,78.657,83960000.0
2007-07-31 05:58:00,78.618,78.62,78.617,78.618,61960000.0
2007-07-31 05:59:00,78.612,78.632,78.597,78.599,150610000.0
2007-07-31 06:00:00,78.589,78.625,78.589,78.621,132240000.0
2007-07-31 06:01:00,78.601,78.631,78.601,78.608,136360000.0
2007-07-31 06:02:00,78.619,78.643,78.616,78.629,118580000.0
2007-07-31 06:03:00,78.625,78.64,78.616,78.634,137950000.0
2007-07-31 06:04:00,78.61,78.629,78.607,78.608,134660000.0
2007-07-31 06:05:00,78.609,78.639,78.609,78.639,11270000.0
2007-07-31 06:06:00,78.635,78.636,78.628,78.628,101720000.0
2007-07-31 06:08:00,78.603,78.62,78.594,78.594,44940000.0
2007-07-31 06:09:00,78.618,78.629,78.608,78.629,13040000.0
2007-07-31 06:10:00,78.601,78.616,78.601,78.608,59300000.0
2007-07-31 06:11:00,78.635,78.635,78.603,78.603,55460000.0
2007-07-31 06:12:00,78.615,78.651,78.608,78.641,97390000.0
2007-07-31 06:13:00,78.629,78.636,78.629,78.632,148280000.0
2007-07-31 06:14:00,78.621,78.627,78.621,78.625,58030000.0
2007-07-31 06:15:00,78.639,78.673,78.637,78.664,122630000.0
2007-07-31 06:16:00,78.652,78.671,78.645,78.651,123740000.0
2007-07-31 06:17:00,78.642,78.671,78.642,78.671,79180000.0
2007-07-31 06:18:00,78.659,78.668,78.633,78.662,82170000.0
2007-07-31 06:19:00,78.648,78.669,78.638,78.669,42560000.0
2007-07-31 06:20:00,78.628,78.659,78.628,78.64,26550000.0
2007-07-31 06:21:00,78.679,78.684,78.672,78.679,54720000.0
2007-07-31 06:22:00,78.668,78.67,78.667,78.67,30410000.0
2007-07-31 06:23:00,78.631,78.638,78.63,78.638,36500000.0
2007-07-31 06:24:00,78.666,78.666,78.661,78.661,46960000.0
2007-07-31 06:25:00,78.65,78.671,78.644,78.665,74470000.0
2007-07-31 06:26:00,78.648,78.67,78.642,78.642,108330000.0
2007-07-31 06:27:00,78.67,78.692,78.655,78.684,69440000.0
2007-07-31 06:28:00,78.64,78.672,78.64,78.672,70350000.0
2007-07-31 06:29:00,78.638,78.64,78.636,78.638,91480000.0
2007-07-31 06:30:00,78.65,78.681,78.65,78.676,137400000.0
2007-07-31 06:31:00,78.646,78.666,78.643,78.643,139100000.0
2007-07-31 06:33:00,78.627,78.663,78.627,78.655,108680000.0
2007-07-31 06:34:00,78.641,78.665,78.634,78.665,65420000.0
2007-07-31 06:35:00,78.632,78.665,78.632,78.665,104470000.0
2007-07-31 06:36:00,78.676,78.676,78.626,78.648,88470000.0
2007-07-31 06:37:00,78.638,78.662,78.638,78.643,75090000.0
2007-07-31 06:38:00,78.649,78.67,78.647,78.659,81420000.0
2007-07-31 06:39:00,78.665,78.665,78.632,78.632,64440000.0
2007-07-31 06:40:00,78.648,78.661,78.643,78.661,68150000.0
2007-07-31 06:42:00,78.649,78.673,78.647,78.665,126060000.0
2007-07-31 06:43:00,78.653,78.653,78.62,78.62,88560000.0
2007-07-31 06:44:00,78.608,78.617,78.608,78.616,118310000.0
2007-07-31 06:45:00,78.631,78.656,78.624,78.649,89910000.0
2007-07-31 06:46:00,78.656,78.661,78.629,78.647,71030000.0
2007-07-31 06:47:00,78.609,78.618,78.609,78.615,78030000.0
2007-07-31 06:48:00,78.613,78.676,78.613,78.67,73860000.0
2007-07-31 06:49:00,78.631,78.65,78.614,78.622,61210000.0
2007-07-31 06:50:00,78.655,78.656,78.65,78.65,85350000.0
2007-07-31 06:51:00,78.634,78.671,78.634,78.666,75520000.0
2007-07-31 06:53:00,78.624,78.659,78.615,78.652,80090000.0
2007-07-31 06:54:00,78.646,78.655,78.614,78.655,82070000.0
2007-07-31 06:55:00,78.664,78.664,78.617,78.63,81010000.0
2007-07-31 06:56:00,78.663,78.663,78.627,78.656,44100000.0
2007-07-31 06:57:00,78.632,78.658,78.632,78.658,79550000.0
2007-07-31 06:58:00,78.637,78.637,78.63,78.631,105550000.0
2007-07-31 06:59:00,78.64,78.661,78.627,78.661,97770000.0
2007-07-31 07:00:00,78.628,78.656,78.628,78.65,89910000.0
2007-07-31 07:01:00,78.658,78.663,78.651,78.651,65000000.0
2007-07-31 07:02:00,78.657,78.66,78.657,78.659,99410000.0
2007-07-31 07:03:00,78.632,78.669,78.627,78.647,55890000.0
2007-07-31 07:04:00,78.621,78.651,78.616,78.645,49380000.0
2007-07-31 07:05:00,78.617,78.664,78.617,78.664,37740000.0
2007-07-31 07:06:00,78.643,78.659,78.615,78.651,49570000.0
2007-07-31 07:07:00,78.6,78.631,78.595,78.62,50210000.0
2007-07-31 07:08:00,78.59,78.632,78.59,78.615,96080000.0
2007-07-31 07:09:00,78.582,78.601,78.574,78.595,78730000.0
2007-07-31 07:10:00,78.593,78.593,78.568,78.572,113570000.0
2007-07-31 07:11:00,78.584,78.611,78.58,78.58,83720000.0
2007-07-31 07:12:00,78.612,78.627,78.597,78.623,112720000.0
2007-07-31 07:13:00,78.631,78.631,78.593,78.593,109320000.0
2007-07-31 07:14:00,78.593,78.596,78.583,78.596,100100000.0
2007-07-31 07:15:00,78.602,78.602,78.563,78.595,124050000.0
2007-07-31 07:16:00,78.574,78.592,78.565,78.577,118650000.0
2007-07-31 07:17:00,78.552,78.581,78.552,78.559,80040000.0
2007-07-31 07:18:00,78.551,78.615,78.551,78.609,122600000.0
2007-07-31 07:19:00,78.571,78.592,78.565,78.592,112860000.0
2007-07-31 07:20:00,78.569,78.581,78.562,78.562,69850000.0
2007-07-31 07:21:00,78.569,78.615,78.569,78.614,55960000.0
2007-07-31 07:22:00,78.607,78.615,78.586,78.615,144250000.0
2007-07-31 07:24:00,78.59,78.627,78.575,78.575,112270000.0
2007-07-31 07:25:00,78.597,78.609,78.561,78.561,96830000.0
2007-07-31 07:26:00,78.551,78.586,78.551,78.568,100410000.0
2007-07-31 07:27:00,78.597,78.627,78.596,78.627,102980000.0
2007-07-31 07:28:00,78.586,78.595,78.586,78.589,87050000.0
2007-07-31 07:29:00,78.59,78.59,78.563,78.563,64820000.0
2007-07-31 07:30:00,78.575,78.602,78.575,78.595,53110000.0
2007-07-31 07:31:00,78.594,78.603,78.574,78.574,81710000.0
2007-07-31 07:32:00,78.594,78.604,78.583,78.604,57050000.0
2007-07-31 07:33:00,78.572,78.595,78.572,78.589,137180000.0
2007-07-31 07:34:00,78.579,78.612,78.575,78.606,118150000.0
2007-07-31 07:35:00,78.63,78.63,78.581,78.581,114970000.0
2007-07-31 07:36:00,78.583,78.601,78.576,78.596,101800000.0
2007-07-31 07:37:00,78.594,78.594,78.565,78.593,128660000.0
2007-07-31 07:38:00,78.584,78.61,78.558,78.562,117580000.0
2007-07-31 07:39:00,78.554,78.564,78.545,78.545,10740000.0
2007-07-31 07:40:00,78.567,78.583,78.554,78.568,67260000.0
2007-07-31 07:41:00,78.572,78.591,78.563,78.563,61440000.0
2007-07-31 07:42:00,78.574,78.595,78.574,78.578,116510000.0
2007-07-31 07:43:00,78.564,78.579,78.546,78.579,91960000.0
2007-07-31 07:44:00,78.572,78.591,78.572,78.572,117920000.0
2007-07-31 07:45:00,78.581,78.61,78.581,78.604,86570000.0
2007-07-31 07:46:00,78.599,78.612,78.578,78.587,75120000.0
2007-07-31 07:47:00,78.581,78.609,78.581,78.589,65840000.0
2007-07-31 07:48:00,78.577,78.601,78.576,78.595,61300000.0
2007-07-31 07:49:00,78.577,78.58,78.563,78.571,60560000.0
2007-07-31 07:50:00,78.563,78.59,78.563,78.584,93150000.0
2007-07-31 07:51:00,78.561,78.591,78.555,78.585,74420000.0
2007-07-31 07:52:00,78.547,78.564,78.538,78.555,71730000.0
2007-07-31 07:53:00,78.534,78.583,78.534,78.583,71340000.0
2007-07-31 07:54:00,78.573,78.588,78.565,78.58,84110000.0
2007-07-31 07:55:00,78.55,78.574,78.546,78.557,86360000.0
2007-07-31 07:56:00,78.551,78.58,78.551,78.552,34100000.0
2007-07-31 07:57:00,78.583,78.583,78.557,78.575,71360000.0
2007-07-31 07:58:00,78.568,78.568,78.561,78.561,96770000.0
2007-07-31 07:59:00,78.569,78.57,78.567,78.568,92280000.0
2007-07-31 08:00:00,78.562,78.612,78.562,78.612,85060000.0
2007-07-31 08:01:00,78.604,78.612,78.578,78.599,57030000.0
2007-07-31 08:02:00,78.567,78.583,78.567,78.571,87560000.0
2007-07-31 08:03:00,78.58,78.595,78.58,78.595,58540000.0
2007-07-31 08:04:00,78.591,78.591,78.558,78.563,53400000.0
2007-07-31 08:05:00,78.547,78.569,78.538,78.56,44020000.0
2007-07-31 08:06:00,78.567,78.581,78.546,78.576,52830000.0
2007-07-31 08:07:00,78.587,78.589,78.587,78.589,54820000.0
2007-07-31 08:08:00,78.562,78.58,78.554,78.577,92400000.0
2007-07-31 08:09:00,78.543,78.588,78.543,78.552,73990000.0
2007-07-31 08:10:00,78.562,78.594,78.562,78.594,115490000.0
2007-07-31 08:11:00,78.585,78.609,78.585,78.59,83310000.0
2007-07-31 08:12:00,78.581,78.616,78.581,78.616,106720000.0
2007-07-31 08:13:00,78.581,78.61,78.574,78.58,107260000.0
2007-07-31 08:14:00,78.568,78.572,78.567,78.568,97000000.0
2007-07-31 08:15:00,78.583,78.62,78.583,78.609,126590000.0
2007-07-31 08:16:00,78.595,78.638,78.595,78.616,116330000.0
2007-07-31 08:17:00,78.633,78.64,78.598,78.613,76710000.0
2007-07-31 08:18:00,78.623,78.665,78.621,78.664,133560000.0
2007-07-31 08:19:00,78.651,78.671,78.638,78.641,104390000.0
2007-07-31 08:20:00,78.648,78.674,78.647,78.659,72500000.0
2007-07-31 08:21:00,78.659,78.671,78.635,78.639,62750000.0
2007-07-31 08:22:00,78.651,78.682,78.646,78.653,145600000.0
2007-07-31 08:23:00,78.642,78.664,78.642,78.664,141750000.0
2007-07-31 08:24:00,78.638,78.669,78.638,78.65,106930000.0
2007-07-31 08:25:00,78.659,78.67,78.632,78.632,91220000.0
2007-07-31 08:26:00,78.62,78.641,78.619,78.641,109850000.0
2007-07-31 08:27:00,78.618,78.635,78.6,78.629,107030000.0
2007-07-31 08:28:00,78.618,78.658,78.61,78.623,91560000.0
2007-07-31 08:29:00,78.637,78.663,78.618,78.648,67580000.0
2007-07-31 08:30:00,78.623,78.662,78.623,78.662,56170000.0
2007-07-31 08:31:00,78.653,78.667,78.638,78.657,80770000.0
2007-07-31 08:32:00,78.642,78.66,78.635,78.64,58980000.0
2007-07-31 08:33:00,78.635,78.693,78.635,78.679,124420000.0
2007-07-31 08:34:00,78.638,78.671,78.638,78.649,119870000.0
2007-07-31 08:35:00,78.645,78.662,78.645,78.662,116630000.0
2007-07-31 08:36:00,78.65,78.682,78.65,78.678,102880000.0
2007-07-31 08:38:00,78.65,78.68,78.65,78.68,103950000.0
2007-07-31 08:39:00,78.668,78.682,78.649,78.682,19200000.0
2007-07-31 08:40:00,78.678,78.684,78.669,78.684,17740000.0
2007-07-31 08:41:00,78.658,78.682,78.658,78.668,18030000.0
2007-07-31 08:42:00,78.674,78.71,78.674,78.709,10710000.0
2007-07-31 08:43:00,78.678,78.684,78.671,78.671,16250000.0
2007-07-31 08:44:00,78.676,78.676,78.659,78.663,13010000.0
2007-07-31 08:45:00,78.688,78.699,78.683,78.699,10420000.0
2007-07-31 08:46:00,78.696,78.735,78.695,78.732,19040000.0
2007-07-31 08:47:00,78.723,78.768,78.723,78.744,17500000.0
2007-07-31 08:48:00,78.763,78.766,78.737,78.737,11180000.0
2007-07-31 08:49:00,78.745,78.758,78.742,78.742,13650000.0
2007-07-31 08:50:00,78.751,78.809,78.751,78.809,20280000.0
2007-07-31 08:51:00,78.782,78.811,78.782,78.808,12220000.0
2007-07-31 08:52:00,78.789,78.796,78.777,78.796,9010000.0
2007-07-31 08:53:00,78.778,78.796,78.778,78.793,8490000.0
2007-07-31 08:54:00,78.803,78.804,78.791,78.804,20840000.0
2007-07-31 08:55:00,78.789,78.792,78.775,78.776,13030000.0
2007-07-31 08:56:00,78.777,78.793,78.757,78.757,15290000.0
2007-07-31 08:57:00,78.763,78.767,78.749,78.767,16910000.0
2007-07-31 08:58:00,78.75,78.787,78.75,78.774,12850000.0
2007-07-31 08:59:00,78.785,78.793,78.78,78.793,11690000.0
2007-07-31 09:00:00,78.784,78.793,78.762,78.791,19000000.0
2007-07-31 09:01:00,78.779,78.78,78.755,78.756,14690000.0
2007-07-31 09:02:00,78.772,78.8,78.767,78.8,14540000.0
2007-07-31 09:03:00,78.8,78.816,78.792,78.797,16610000.0
2007-07-31 09:04:00,78.823,78.828,78.795,78.82,11840000.0
2007-07-31 09:05:00,78.803,78.815,78.791,78.805,12220000.0
2007-07-31 09:06:00,78.792,78.792,78.762,78.762,10730000.0
2007-07-31 09:07:00,78.753,78.753,78.715,78.715,7890000.0
2007-07-31 09:08:00,78.716,78.74,78.716,78.721,16390000.0
2007-07-31 09:09:00,78.741,78.741,78.696,78.709,17110000.0
2007-07-31 09:10:00,78.714,78.714,78.692,78.712,20020000.0
2007-07-31 09:11:00,78.709,78.725,78.7,78.704,10930000.0
2007-07-31 09:12:00,78.718,78.726,78.693,78.693,7720000.0
2007-07-31 09:13:00,78.681,78.709,78.681,78.709,11670000.0
2007-07-31 09:14:00,78.686,78.73,78.686,78.716,94820000.0
2007-07-31 09:15:00,78.705,78.721,78.686,78.718,73770000.0
2007-07-31 09:16:00,78.693,78.72,78.683,78.7,116210000.0
2007-07-31 09:17:00,78.692,78.72,78.692,78.698,123210000.0
2007-07-31 09:18:00,78.72,78.724,78.705,78.717,97650000.0
2007-07-31 09:21:00,78.715,78.732,78.708,78.729,34340000.0
2007-07-31 09:22:00,78.716,78.739,78.704,78.709,36090000.0
2007-07-31 09:23:00,78.719,78.734,78.709,78.709,96980000.0
2007-07-31 09:24:00,78.699,78.738,78.699,78.734,102120000.0
2007-07-31 09:25:00,78.698,78.71,78.694,78.699,94640000.0
2007-07-31 09:26:00,78.689,78.698,78.689,78.695,100190000.0
2007-07-31 09:27:00,78.691,78.727,78.683,78.683,105980000.0
2007-07-31 09:28:00,78.698,78.708,78.686,78.694,88980000.0
2007-07-31 09:29:00,78.683,78.704,78.683,78.687,99320000.0
2007-07-31 09:30:00,78.682,78.693,78.66,78.676,94620000.0
2007-07-31 09:31:00,78.671,78.683,78.662,78.671,57820000.0
2007-07-31 09:33:00,78.679,78.687,78.661,78.685,108780000.0
2007-07-31 09:34:00,78.691,78.698,78.66,78.698,54330000.0
2007-07-31 09:35:00,78.678,78.682,78.667,78.67,116020000.0
2007-07-31 09:36:00,78.666,78.708,78.666,78.691,92660000.0
2007-07-31 09:37:00,78.676,78.704,78.674,78.704,113300000.0
2007-07-31 09:38:00,78.671,78.706,78.671,78.689,104000000.0
2007-07-31 09:39:00,78.703,78.714,78.681,78.714,98150000.0
2007-07-31 09:40:00,78.698,78.711,78.694,78.704,59310000.0
2007-07-31 09:41:00,78.714,78.714,78.692,78.704,55070000.0
2007-07-31 09:42:00,78.682,78.705,78.678,78.705,81090000.0
2007-07-31 09:43:00,78.677,78.685,78.675,78.678,69730000.0
2007-07-31 09:44:00,78.686,78.689,78.679,78.689,93700000.0
2007-07-31 09:45:00,78.678,78.678,78.67,78.677,50700000.0
2007-07-31 09:46:00,78.694,78.694,78.674,78.688,55390000.0
2007-07-31 09:47:00,78.695,78.695,78.674,78.682,97200000.0
2007-07-31 09:48:00,78.669,78.697,78.657,78.678,85280000.0
2007-07-31 09:49:00,78.662,78.681,78.654,78.668,75730000.0
2007-07-31 09:50:00,78.66,78.701,78.66,78.675,49720000.0
2007-07-31 09:51:00,78.672,78.712,78.672,78.703,45630000.0
2007-07-31 09:52:00,78.676,78.699,78.67,78.695,72440000.0
2007-07-31 09:53:00,78.701,78.701,78.674,78.683,110180000.0
2007-07-31 09:54:00,78.691,78.736,78.691,78.719,104390000.0
2007-07-31 09:55:00,78.708,78.713,78.683,78.69,111850000.0
2007-07-31 09:56:00,78.678,78.697,78.659,78.662,88180000.0
2007-07-31 09:57:00,78.672,78.699,78.666,78.694,103090000.0
2007-07-31 09:58:00,78.692,78.692,78.664,78.664,50040000.0
2007-07-31 09:59:00,78.684,78.685,78.635,78.635,101050000.0
2007-07-31 10:00:00,78.624,78.665,78.624,78.643,59640000.0
2007-07-31 10:01:00,78.666,78.667,78.636,78.639,61530000.0
2007-07-31 10:02:00,78.651,78.67,78.649,78.651,57230000.0
2007-07-31 10:03:00,78.665,78.719,78.665,78.703,100730000.0
2007-07-31 10:04:00,78.673,78.704,78.673,78.703,114760000.0
2007-07-31 10:05:00,78.669,78.702,78.669,78.702,148910000.0
2007-07-31 10:06:00,78.682,78.728,78.677,78.723,79850000.0
2007-07-31 10:07:00,78.7,78.728,78.694,78.705,97140000.0
2007-07-31 10:08:00,78.741,78.741,78.69,78.691,100520000.0
2007-07-31 10:09:00,78.685,78.734,78.685,78.728,116690000.0
2007-07-31 10:10:00,78.704,78.744,78.704,78.713,122790000.0
2007-07-31 10:11:00,78.716,78.716,78.709,78.715,74180000.0
2007-07-31 10:12:00,78.714,78.74,78.714,78.726,74120000.0
2007-07-31 10:13:00,78.76,78.765,78.727,78.727,58630000.0
2007-07-31 10:14:00,78.712,78.743,78.712,78.712,131240000.0
2007-07-31 10:15:00,78.732,78.735,78.703,78.735,183140000.0
2007-07-31 10:16:00,78.722,78.733,78.704,78.704,108750000.0
2007-07-31 10:17:00,78.729,78.731,78.707,78.707,76130000.0
2007-07-31 10:18:00,78.73,78.744,78.73,78.74,92690000.0
2007-07-31 10:19:00,78.698,78.701,78.693,78.699,97780000.0
2007-07-31 10:20:00,78.705,78.705,78.684,78.687,82210000.0
2007-07-31 10:21:00,78.726,78.729,78.721,78.722,117040000.0
2007-07-31 10:22:00,78.703,78.739,78.703,78.737,142760000.0
2007-07-31 10:24:00,78.735,78.766,78.735,78.757,139810000.0
2007-07-31 10:25:00,78.692,78.718,78.692,78.694,107930000.0
2007-07-31 10:26:00,78.732,78.733,78.729,78.73,99430000.0
2007-07-31 10:27:00,78.706,78.736,78.705,78.732,54100000.0
2007-07-31 10:28:00,78.743,78.743,78.713,78.713,55350000.0
2007-07-31 10:29:00,78.718,78.739,78.706,78.717,103980000.0
2007-07-31 10:30:00,78.744,78.744,78.71,78.737,74520000.0
2007-07-31 10:31:00,78.733,78.753,78.724,78.743,102530000.0
2007-07-31 10:33:00,78.741,78.773,78.731,78.77,101670000.0
2007-07-31 10:34:00,78.755,78.759,78.75,78.75,87300000.0
2007-07-31 10:35:00,78.756,78.757,78.751,78.751,108620000.0
2007-07-31 10:36:00,78.723,78.761,78.723,78.754,83260000.0
2007-07-31 10:37:00,78.717,78.719,78.711,78.714,92470000.0
2007-07-31 10:38:00,78.727,78.759,78.722,78.722,63070000.0
2007-07-31 10:39:00,78.733,78.767,78.722,78.762,106780000.0
2007-07-31 10:40:00,78.74,78.752,78.736,78.738,88490000.0
2007-07-31 10:41:00,78.728,78.784,78.728,78.774,104750000.0
2007-07-31 10:42:00,78.752,78.779,78.752,78.759,68110000.0
2007-07-31 10:43:00,78.771,78.78,78.76,78.76,19920000.0
2007-07-31 10:44:00,78.756,78.783,78.756,78.769,100740000.0
2007-07-31 10:45:00,78.771,78.792,78.771,78.787,75450000.0
2007-07-31 10:46:00,78.759,78.791,78.759,78.791,79110000.0
2007-07-31 10:47:00,78.769,78.783,78.769,78.779,93550000.0
2007-07-31 10:48:00,78.794,78.794,78.78,78.785,110200000.0
2007-07-31 10:49:00,78.792,78.792,78.769,78.778,54370000.0
2007-07-31 10:50:00,78.771,78.781,78.762,78.771,98540000.0
2007-07-31 10:51:00,78.806,78.824,78.78,78.823,67630000.0
2007-07-31 10:52:00,78.828,78.857,78.821,78.821,100910000.0
2007-07-31 10:53:00,78.833,78.842,78.811,78.811,110130000.0
2007-07-31 10:54:00,78.804,78.857,78.804,78.855,88430000.0
2007-07-31 10:55:00,78.848,78.879,78.847,78.851,65230000.0
2007-07-31 10:56:00,78.846,78.88,78.846,78.877,50500000.0
2007-07-31 10:57:00,78.862,78.862,78.845,78.856,127820000.0
2007-07-31 10:58:00,78.846,78.872,78.846,78.872,100580000.0
2007-07-31 10:59:00,78.866,78.869,78.844,78.85,104390000.0
2007-07-31 11:00:00,78.858,78.883,78.839,78.883,126810000.0
2007-07-31 11:01:00,78.874,78.888,78.851,78.851,140850000.0
2007-07-31 11:02:00,78.866,78.915,78.855,78.906,89110000.0
2007-07-31 11:03:00,78.903,78.95,78.903,78.928,110550000.0
2007-07-31 11:04:00,78.911,78.947,78.907,78.929,92670000.0
2007-07-31 11:05:00,78.912,78.942,78.903,78.942,66550000.0
2007-07-31 11:06:00,78.915,78.941,78.915,78.935,82060000.0
2007-07-31 11:07:00,78.912,78.929,78.903,78.903,113120000.0
2007-07-31 11:08:00,78.902,78.902,78.833,78.834,67710000.0
2007-07-31 11:09:00,78.841,78.862,78.839,78.849,93780000.0
2007-07-31 11:10:00,78.822,78.839,78.815,78.823,81850000.0
2007-07-31 11:11:00,78.827,78.835,78.8,78.835,65300000.0
2007-07-31 11:12:00,78.82,78.863,78.82,78.851,116180000.0
2007-07-31 11:13:00,78.837,78.843,78.82,78.82,67360000.0
2007-07-31 11:14:00,78.809,78.823,78.809,78.823,67940000.0
2007-07-31 11:15:00,78.842,78.868,78.831,78.863,115820000.0
2007-07-31 11:16:00,78.843,78.843,78.817,78.822,108520000.0
2007-07-31 11:17:00,78.823,78.832,78.803,78.803,88390000.0
2007-07-31 11:18:00,78.796,78.827,78.796,78.827,79490000.0
2007-07-31 11:19:00,78.791,78.819,78.764,78.764,45920000.0
2007-07-31 11:20:00,78.768,78.793,78.719,78.735,89020000.0
2007-07-31 11:21:00,78.743,78.745,78.679,78.721,76870000.0
2007-07-31 11:22:00,78.7,78.735,78.661,78.712,88010000.0
2007-07-31 11:23:00,78.711,78.753,78.703,78.746,104620000.0
2007-07-31 11:24:00,78.741,78.771,78.736,78.748,114210000.0
2007-07-31 11:25:00,78.777,78.777,78.746,78.751,44370000.0
2007-07-31 11:26:00,78.742,78.746,78.741,78.746,51270000.0
2007-07-31 11:27:00,78.773,78.773,78.741,78.741,112350000.0
2007-07-31 11:28:00,78.753,78.789,78.746,78.789,133050000.0
2007-07-31 11:29:00,78.775,78.775,78.745,78.748,98760000.0
2007-07-31 11:30:00,78.756,78.77,78.736,78.764,113920000.0
2007-07-31 11:31:00,78.73,78.756,78.72,78.72,85690000.0
2007-07-31 11:32:00,78.724,78.753,78.72,78.72,104450000.0
2007-07-31 11:33:00,78.696,78.737,78.696,78.729,110650000.0
2007-07-31 11:34:00,78.715,78.72,78.715,78.719,91100000.0
2007-07-31 11:35:00,78.731,78.761,78.731,78.733,53710000.0
2007-07-31 11:36:00,78.741,78.765,78.739,78.764,32420000.0
2007-07-31 11:37:00,78.729,78.737,78.729,78.736,56470000.0
2007-07-31 11:38:00,78.732,78.738,78.731,78.738,97320000.0
2007-07-31 11:39:00,78.755,78.79,78.748,78.775,78280000.0
2007-07-31 11:40:00,78.742,78.774,78.742,78.774,64520000.0
2007-07-31 11:41:00,78.763,78.798,78.755,78.762,89080000.0
2007-07-31 11:42:00,78.778,78.803,78.765,78.803,63410000.0
2007-07-31 11:43:00,78.773,78.801,78.766,78.789,75520000.0
2007-07-31 11:44:00,78.774,78.795,78.767,78.773,87760000.0
2007-07-31 11:45:00,78.762,78.776,78.746,78.774,65990000.0
2007-07-31 11:46:00,78.76,78.76,78.733,78.737,88290000.0
2007-07-31 11:47:00,78.748,78.786,78.746,78.781,66540000.0
2007-07-31 11:48:00,78.782,78.801,78.766,78.793,42160000.0
2007-07-31 11:49:00,78.777,78.787,78.752,78.752,83910000.0
2007-07-31 11:50:00,78.74,78.754,78.739,78.754,66290000.0
2007-07-31 11:51:00,78.794,78.802,78.767,78.767,104390000.0
2007-07-31 11:52:00,78.766,78.767,78.761,78.762,31400000.0
2007-07-31 11:53:00,78.778,78.795,78.778,78.795,92790000.0
2007-07-31 11:54:00,78.769,78.779,78.755,78.775,110080000.0
2007-07-31 11:55:00,78.756,78.756,78.749,78.75,121540000.0
2007-07-31 11:56:00,78.738,78.738,78.735,78.735,50420000.0
2007-07-31 11:57:00,78.761,78.761,78.7,78.719,99620000.0
2007-07-31 11:58:00,78.688,78.702,78.681,78.681,75360000.0
2007-07-31 11:59:00,78.672,78.699,78.669,78.678,93220000.0
2007-07-31 12:00:00,78.692,78.726,78.688,78.709,29560000.0
2007-07-31 12:01:00,78.744,78.744,78.716,78.737,43490000.0
2007-07-31 12:02:00,78.704,78.722,78.704,78.719,37430000.0
2007-07-31 12:03:00,78.706,78.739,78.703,78.739,10930000.0
2007-07-31 12:04:00,78.731,78.757,78.731,78.757,58340000.0
2007-07-31 12:05:00,78.74,78.759,78.736,78.74,43960000.0
2007-07-31 12:06:00,78.733,78.757,78.727,78.753,57130000.0
2007-07-31 12:07:00,78.753,78.753,78.722,78.736,121200000.0
2007-07-31 12:08:00,78.711,78.744,78.711,78.744,49180000.0
2007-07-31 12:09:00,78.737,78.752,78.727,78.74,42860000.0
2007-07-31 12:10:00,78.726,78.726,78.71,78.71,51250000.0
2007-07-31 12:11:00,78.714,78.716,78.708,78.716,57410000.0
2007-07-31 12:12:00,78.716,78.759,78.716,78.755,83010000.0
2007-07-31 12:13:00,78.724,78.761,78.724,78.739,80410000.0
2007-07-31 12:14:00,78.731,78.769,78.731,78.759,107970000.0
2007-07-31 12:15:00,78.748,78.756,78.723,78.746,150160000.0
2007-07-31 12:16:00,78.758,78.768,78.734,78.738,45900000.0
2007-07-31 12:17:00,78.763,78.77,78.75,78.75,59440000.0
2007-07-31 12:18:00,78.741,78.787,78.741,78.783,41350000.0
2007-07-31 12:19:00,78.746,78.769,78.74,78.759,39320000.0
2007-07-31 12:20:00,78.784,78.785,78.779,78.779,42330000.0
2007-07-31 12:21:00,78.779,78.798,78.774,78.798,19530000.0
2007-07-31 12:22:00,78.803,78.803,78.758,78.785,24280000.0
2007-07-31 12:23:00,78.752,78.772,78.752,78.762,73460000.0
2007-07-31 12:24:00,78.793,78.809,78.76,78.762,26230000.0
2007-07-31 12:25:00,78.79,78.79,78.787,78.788,70870000.0
2007-07-31 12:26:00,78.778,78.796,78.772,78.796,40560000.0
2007-07-31 12:27:00,78.778,78.802,78.776,78.802,59000000.0
2007-07-31 12:28:00,78.771,78.792,78.763,78.763,45610000.0
2007-07-31 12:29:00,78.781,78.781,78.746,78.781,90840000.0
2007-07-31 12:30:00,78.75,78.777,78.747,78.772,69400000.0
2007-07-31 12:31:00,78.742,78.772,78.742,78.755,43580000.0
2007-07-31 12:32:00,78.78,78.787,78.764,78.786,39220000.0
2007-07-31 12:33:00,78.779,78.779,78.763,78.773,16720000.0
2007-07-31 12:34:00,78.782,78.788,78.757,78.767,40310000.0
2007-07-31 12:35:00,78.776,78.783,78.765,78.778,95400000.0
2007-07-31 12:36:00,78.786,78.786,78.78,78.78,52370000.0
2007-07-31 12:37:00,78.775,78.78,78.758,78.759,38170000.0
2007-07-31 12:38:00,78.748,78.756,78.748,78.755,113410000.0
2007-07-31 12:39:00,78.792,78.819,78.777,78.817,80210000.0
2007-07-31 12:40:00,78.793,78.809,78.783,78.783,40400000.0
2007-07-31 12:41:00,78.805,78.805,78.774,78.78,37080000.0
2007-07-31 12:42:00,78.793,78.821,78.793,78.815,46830000.0
2007-07-31 12:43:00,78.81,78.81,78.782,78.782,93170000.0
2007-07-31 12:44:00,78.786,78.786,78.781,78.786,100430000.0
2007-07-31 12:45:00,78.818,78.835,78.808,78.835,62750000.0
2007-07-31 12:46:00,78.817,78.817,78.81,78.814,71170000.0
2007-07-31 12:47:00,78.812,78.862,78.812,78.836,61200000.0
2007-07-31 12:48:00,78.85,78.887,78.845,78.881,107800000.0
2007-07-31 12:49:00,78.838,78.851,78.832,78.838,62150000.0
2007-07-31 12:50:00,78.832,78.894,78.832,78.894,79600000.0
2007-07-31 12:51:00,78.873,78.916,78.867,78.912,84470000.0
2007-07-31 12:52:00,78.891,78.9,78.876,78.879,120060000.0
2007-07-31 12:53:00,78.872,78.891,78.864,78.877,103470000.0
2007-07-31 12:54:00,78.913,78.944,78.887,78.926,83730000.0
2007-07-31 12:55:00,78.899,78.91,78.888,78.898,98630000.0
2007-07-31 12:56:00,78.887,78.911,78.883,78.903,76120000.0
2007-07-31 12:57:00,78.9,78.908,78.898,78.898,86770000.0
2007-07-31 12:58:00,78.89,78.916,78.887,78.905,89550000.0
2007-07-31 12:59:00,78.889,78.911,78.876,78.879,66610000.0
2007-07-31 13:00:00,78.906,78.923,78.883,78.923,99650000.0
2007-07-31 13:01:00,78.909,78.909,78.879,78.902,66720000.0
2007-07-31 13:02:00,78.89,78.904,78.882,78.904,91800000.0
2007-07-31 13:03:00,78.885,78.918,78.885,78.898,78080000.0
2007-07-31 13:04:00,78.905,78.911,78.877,78.911,61820000.0
2007-07-31 13:05:00,78.885,78.912,78.885,78.888,90600000.0
2007-07-31 13:06:00,78.894,78.894,78.877,78.886,81870000.0
2007-07-31 13:07:00,78.892,78.892,78.849,78.862,90820000.0
2007-07-31 13:08:00,78.864,78.873,78.845,78.873,87360000.0
2007-07-31 13:09:00,78.889,78.891,78.886,78.889,127490000.0
2007-07-31 13:10:00,78.884,78.892,78.859,78.86,96760000.0
2007-07-31 13:11:00,78.849,78.869,78.846,78.85,79470000.0
2007-07-31 13:12:00,78.844,78.881,78.844,78.876,94060000.0
2007-07-31 13:13:00,78.863,78.884,78.863,78.869,96970000.0
2007-07-31 13:14:00,78.895,78.9,78.867,78.897,78620000.0
2007-07-31 13:15:00,78.892,78.916,78.889,78.913,21320000.0
2007-07-31 13:16:00,78.892,78.922,78.892,78.901,57450000.0
2007-07-31 13:17:00,78.908,78.913,78.894,78.899,58770000.0
2007-07-31 13:18:00,78.926,78.936,78.9,78.934,70840000.0
2007-07-31 13:19:00,78.927,78.951,78.903,78.944,83760000.0
2007-07-31 13:20:00,78.938,78.952,78.927,78.952,138360000.0
2007-07-31 13:21:00,78.918,78.95,78.914,78.944,39270000.0
2007-07-31 13:22:00,78.942,78.949,78.911,78.911,57880000.0
2007-07-31 13:23:00,78.942,78.942,78.895,78.895,76910000.0
2007-07-31 13:24:00,78.913,78.954,78.902,78.91,97580000.0
2007-07-31 13:25:00,78.921,78.943,78.921,78.924,35340000.0
2007-07-31 13:26:00,78.938,78.943,78.919,78.921,81390000.0
2007-07-31 13:27:00,78.951,78.997,78.943,78.969,38820000.0
2007-07-31 13:28:00,78.986,78.992,78.966,78.978,81340000.0
2007-07-31 13:29:00,78.968,78.986,78.962,78.962,85960000.0
2007-07-31 13:30:00,78.975,79.048,78.969,79.048,34930000.0
2007-07-31 13:31:00,79.043,79.048,79.004,79.036,49360000.0
2007-07-31 13:32:00,79.042,79.042,79.012,79.012,68670000.0
2007-07-31 13:33:00,79.03,79.052,79.012,79.052,48220000.0
2007-07-31 13:34:00,79.05,79.05,79.021,79.021,56220000.0
2007-07-31 13:35:00,79.024,79.043,79.013,79.013,80520000.0
2007-07-31 13:36:00,79.022,79.059,79.014,79.054,105010000.0
2007-07-31 13:37:00,79.02,79.043,79.015,79.029,153560000.0
2007-07-31 13:38:00,79.023,79.048,79.023,79.048,73660000.0
2007-07-31 13:39:00,79.056,79.056,79.016,79.043,86130000.0
2007-07-31 13:40:00,79.014,79.022,78.995,79.007,27890000.0
2007-07-31 13:41:00,79.004,79.043,78.998,79.043,45790000.0
2007-07-31 13:42:00,79.011,79.04,79.008,79.026,48770000.0
2007-07-31 13:43:00,79.024,79.024,78.984,79.015,131260000.0
2007-07-31 13:44:00,79.0,79.018,78.995,79.004,82860000.0
2007-07-31 13:45:00,79.014,79.019,78.996,79.013,34910000.0
2007-07-31 13:46:00,79.003,79.044,78.997,79.044,42180000.0
2007-07-31 13:47:00,79.015,79.023,79.009,79.014,11090000.0
2007-07-31 13:48:00,78.992,79.039,78.992,79.035,64840000.0
2007-07-31 13:49:00,79.006,79.013,78.987,79.003,63750000.0
2007-07-31 13:50:00,78.991,78.991,78.938,78.945,94840000.0
2007-07-31 13:51:00,78.948,78.969,78.939,78.959,144640000.0
2007-07-31 13:52:00,78.949,78.95,78.946,78.948,61880000.0
2007-07-31 13:53:00,78.959,78.976,78.947,78.955,107270000.0
2007-07-31 13:54:00,78.967,78.984,78.962,78.977,120140000.0
2007-07-31 13:55:00,78.946,78.96,78.934,78.942,80940000.0
2007-07-31 13:56:00,78.92,78.938,78.89,78.89,66910000.0
2007-07-31 13:57:00,78.896,78.913,78.891,78.904,39830000.0
2007-07-31 13:58:00,78.896,78.92,78.886,78.906,28570000.0
2007-07-31 13:59:00,78.895,78.895,78.866,78.869,57240000.0
2007-07-31 14:00:00,78.871,78.914,78.858,78.86,24370000.0
2007-07-31 14:01:00,78.951,78.951,78.86,78.899,37940000.0
2007-07-31 14:02:00,78.861,78.89,78.861,78.879,51580000.0
2007-07-31 14:03:00,78.887,78.898,78.866,78.891,76320000.0
2007-07-31 14:04:00,78.876,78.892,78.864,78.892,101210000.0
2007-07-31 14:05:00,78.883,78.883,78.857,78.861,69860000.0
2007-07-31 14:06:00,78.884,78.889,78.867,78.887,75750000.0
2007-07-31 14:08:00,78.881,78.898,78.876,78.896,130600000.0
2007-07-31 14:09:00,78.887,78.921,78.887,78.913,147900000.0
2007-07-31 14:10:00,78.896,78.912,78.895,78.912,135890000.0
2007-07-31 14:11:00,78.897,78.923,78.897,78.923,109040000.0
2007-07-31 14:12:00,78.914,78.949,78.908,78.945,63180000.0
2007-07-31 14:13:00,78.907,78.907,78.898,78.898,87480000.0
2007-07-31 14:14:00,78.908,78.932,78.903,78.92,86350000.0
2007-07-31 14:15:00,78.942,78.942,78.91,78.939,70030000.0
2007-07-31 14:16:00,78.913,78.933,78.907,78.933,75990000.0
2007-07-31 14:17:00,78.911,78.918,78.911,78.916,64480000.0
2007-07-31 14:18:00,78.91,78.934,78.91,78.924,60610000.0
2007-07-31 14:19:00,78.899,78.914,78.892,78.914,52200000.0
2007-07-31 14:20:00,78.906,78.906,78.884,78.888,123140000.0
2007-07-31 14:21:00,78.932,78.932,78.884,78.884,95520000.0
2007-07-31 14:22:00,78.854,78.889,78.854,78.877,115660000.0
2007-07-31 14:23:00,78.863,78.863,78.839,78.857,80920000.0
2007-07-31 14:24:00,78.827,78.868,78.827,78.862,69290000.0
2007-07-31 14:25:00,78.852,78.857,78.851,78.857,64430000.0
2007-07-31 14:26:00,78.845,78.851,78.823,78.851,64120000.0
2007-07-31 14:27:00,78.845,78.878,78.845,78.874,59720000.0
2007-07-31 14:28:00,78.852,78.89,78.852,78.863,91590000.0
2007-07-31 14:29:00,78.876,78.881,78.854,78.868,79200000.0
2007-07-31 14:30:00,78.848,78.92,78.848,78.92,69360000.0
2007-07-31 14:31:00,78.901,78.934,78.895,78.9,71370000.0
2007-07-31 14:32:00,78.891,78.905,78.891,78.905,81530000.0
2007-07-31 14:33:00,78.933,78.933,78.896,78.926,78180000.0
2007-07-31 14:34:00,78.879,78.898,78.86,78.87,39460000.0
2007-07-31 14:35:00,78.863,78.89,78.857,78.887,66940000.0
2007-07-31 14:36:00,78.848,78.859,78.816,78.846,96140000.0
2007-07-31 14:37:00,78.803,78.833,78.793,78.802,97990000.0
2007-07-31 14:38:00,78.807,78.829,78.786,78.798,78090000.0
2007-07-31 14:39:00,78.79,78.82,78.781,78.814,53010000.0
2007-07-31 14:40:00,78.799,78.828,78.786,78.817,93210000.0
2007-07-31 14:41:00,78.832,78.858,78.818,78.823,56740000.0
2007-07-31 14:42:00,78.812,78.841,78.812,78.834,50270000.0
2007-07-31 14:43:00,78.802,78.831,78.794,78.794,36290000.0
2007-07-31 14:44:00,78.804,78.817,78.784,78.797,48420000.0
2007-07-31 14:45:00,78.806,78.821,78.786,78.815,52610000.0
2007-07-31 14:46:00,78.815,78.822,78.793,78.793,93240000.0
2007-07-31 14:47:00,78.803,78.803,78.774,78.774,70210000.0
2007-07-31 14:48:00,78.757,78.792,78.757,78.779,108970000.0
2007-07-31 14:49:00,78.74,78.762,78.727,78.728,80530000.0
2007-07-31 14:50:00,78.737,78.768,78.734,78.747,106960000.0
2007-07-31 14:51:00,78.714,78.75,78.693,78.71,103890000.0
2007-07-31 14:52:00,78.67,78.684,78.67,78.684,97850000.0
2007-07-31 14:53:00,78.675,78.681,78.62,78.68,135330000.0
2007-07-31 14:54:00,78.678,78.71,78.668,78.706,112110000.0
2007-07-31 14:55:00,78.665,78.708,78.665,78.679,85140000.0
2007-07-31 14:56:00,78.665,78.698,78.641,78.69,129360000.0
2007-07-31 14:57:00,78.715,78.729,78.68,78.699,102020000.0
2007-07-31 14:58:00,78.713,78.727,78.661,78.666,65580000.0
2007-07-31 14:59:00,78.654,78.669,78.633,78.633,57540000.0
2007-07-31 15:00:00,78.63,78.637,78.588,78.607,130780000.0
2007-07-31 15:01:00,78.61,78.642,78.603,78.627,137700000.0
2007-07-31 15:02:00,78.613,78.633,78.595,78.595,103180000.0
2007-07-31 15:03:00,78.604,78.633,78.595,78.623,96910000.0
2007-07-31 15:04:00,78.596,78.64,78.596,78.64,96020000.0
2007-07-31 15:05:00,78.602,78.628,78.56,78.56,104290000.0
2007-07-31 15:06:00,78.569,78.592,78.559,78.587,83200000.0
2007-07-31 15:07:00,78.554,78.61,78.554,78.574,59590000.0
2007-07-31 15:08:00,78.588,78.607,78.562,78.57,50230000.0
2007-07-31 15:09:00,78.566,78.62,78.566,78.62,76360000.0
2007-07-31 15:10:00,78.61,78.631,78.599,78.617,56980000.0
2007-07-31 15:11:00,78.624,78.675,78.624,78.66,122410000.0
2007-07-31 15:12:00,78.655,78.677,78.642,78.654,109250000.0
2007-07-31 15:13:00,78.662,78.699,78.65,78.699,109640000.0
2007-07-31 15:14:00,78.696,78.709,78.677,78.681,101180000.0
2007-07-31 15:15:00,78.692,78.727,78.691,78.723,125130000.0
2007-07-31 15:16:00,78.735,78.737,78.728,78.728,109480000.0
2007-07-31 15:17:00,78.728,78.728,78.706,78.706,5640000.0
2007-07-31 15:18:00,78.706,78.733,78.706,78.724,72020000.0
2007-07-31 15:19:00,78.733,78.733,78.705,78.705,41210000.0
2007-07-31 15:20:00,78.693,78.726,78.693,78.717,31040000.0
2007-07-31 15:21:00,78.714,78.739,78.706,78.738,53990000.0
2007-07-31 15:22:00,78.696,78.714,78.684,78.714,25940000.0
2007-07-31 15:23:00,78.692,78.711,78.686,78.691,35200000.0
2007-07-31 15:24:00,78.68,78.697,78.677,78.69,52770000.0
2007-07-31 15:25:00,78.679,78.685,78.65,78.681,74450000.0
2007-07-31 15:26:00,78.661,78.697,78.661,78.686,116610000.0
2007-07-31 15:27:00,78.698,78.717,78.656,78.709,73230000.0
2007-07-31 15:28:00,78.711,78.711,78.683,78.697,64590000.0
2007-07-31 15:29:00,78.671,78.702,78.669,78.67,91020000.0
2007-07-31 15:30:00,78.695,78.738,78.679,78.738,139740000.0
2007-07-31 15:31:00,78.721,78.738,78.712,78.738,142130000.0
2007-07-31 15:32:00,78.713,78.759,78.713,78.759,145740000.0
2007-07-31 15:33:00,78.723,78.773,78.723,78.742,108680000.0
2007-07-31 15:34:00,78.755,78.783,78.74,78.761,63380000.0
2007-07-31 15:35:00,78.725,78.759,78.725,78.738,97860000.0
2007-07-31 15:36:00,78.732,78.789,78.732,78.785,90070000.0
2007-07-31 15:37:00,78.709,78.734,78.709,78.734,68040000.0
2007-07-31 15:38:00,78.705,78.722,78.692,78.701,78660000.0
2007-07-31 15:39:00,78.69,78.718,78.69,78.713,55970000.0
2007-07-31 15:40:00,78.697,78.727,78.668,78.716,69210000.0
2007-07-31 15:41:00,78.703,78.719,78.677,78.713,55340000.0
2007-07-31 15:42:00,78.692,78.716,78.67,78.695,115740000.0
2007-07-31 15:43:00,78.661,78.689,78.654,78.654,98790000.0
2007-07-31 15:44:00,78.659,78.679,78.645,78.651,115750000.0
2007-07-31 15:45:00,78.645,78.707,78.644,78.707,83350000.0
2007-07-31 15:46:00,78.661,78.701,78.652,78.676,64070000.0
2007-07-31 15:47:00,78.642,78.673,78.642,78.659,65110000.0
2007-07-31 15:48:00,78.687,78.706,78.656,78.702,63380000.0
2007-07-31 15:49:00,78.66,78.671,78.654,78.66,66400000.0
2007-07-31 15:50:00,78.672,78.692,78.663,78.663,86870000.0
2007-07-31 15:51:00,78.673,78.746,78.669,78.74,71620000.0
2007-07-31 15:52:00,78.688,78.703,78.667,78.678,72130000.0
2007-07-31 15:53:00,78.693,78.723,78.693,78.723,70370000.0
2007-07-31 15:54:00,78.715,78.721,78.691,78.718,81400000.0
2007-07-31 15:55:00,78.703,78.733,78.698,78.733,76620000.0
2007-07-31 15:56:00,78.701,78.732,78.701,78.718,37310000.0
2007-07-31 15:57:00,78.726,78.727,78.721,78.721,73830000.0
2007-07-31 15:58:00,78.714,78.721,78.692,78.717,100960000.0
2007-07-31 15:59:00,78.691,78.726,78.678,78.681,91400000.0
2007-07-31 16:00:00,78.698,78.759,78.698,78.711,78340000.0
2007-07-31 16:01:00,78.704,78.763,78.704,78.73,61320000.0
2007-07-31 16:02:00,78.74,78.796,78.736,78.767,94010000.0
2007-07-31 16:03:00,78.808,78.83,78.791,78.829,53070000.0
2007-07-31 16:04:00,78.775,78.8,78.765,78.785,51600000.0
2007-07-31 16:05:00,78.788,78.788,78.75,78.774,40550000.0
2007-07-31 16:06:00,78.752,78.771,78.748,78.764,50120000.0
2007-07-31 16:07:00,78.747,78.768,78.736,78.745,50380000.0
2007-07-31 16:08:00,78.749,78.768,78.712,78.746,100710000.0
2007-07-31 16:09:00,78.754,78.758,78.721,78.746,71630000.0
2007-07-31 16:10:00,78.738,78.764,78.734,78.764,105290000.0
2007-07-31 16:11:00,78.741,78.746,78.737,78.737,72060000.0
2007-07-31 16:12:00,78.749,78.762,78.745,78.759,99970000.0
2007-07-31 16:13:00,78.745,78.749,78.725,78.73,112760000.0
2007-07-31 16:14:00,78.718,78.729,78.696,78.702,94600000.0
2007-07-31 16:15:00,78.722,78.742,78.703,78.703,124040000.0
2007-07-31 16:16:00,78.71,78.71,78.677,78.693,102360000.0
2007-07-31 16:17:00,78.682,78.738,78.677,78.702,73100000.0
2007-07-31 16:18:00,78.719,78.744,78.709,78.741,133810000.0
2007-07-31 16:19:00,78.725,78.731,78.712,78.731,107980000.0
2007-07-31 16:20:00,78.733,78.771,78.73,78.764,73350000.0
2007-07-31 16:21:00,78.754,78.779,78.748,78.773,62130000.0
2007-07-31 16:22:00,78.73,78.76,78.718,78.754,131960000.0
2007-07-31 16:23:00,78.746,78.746,78.705,78.742,141300000.0
2007-07-31 16:24:00,78.726,78.749,78.689,78.708,104570000.0
2007-07-31 16:25:00,78.694,78.733,78.694,78.733,93410000.0
2007-07-31 16:26:00,78.711,78.728,78.703,78.722,105520000.0
2007-07-31 16:27:00,78.715,78.741,78.707,78.723,103170000.0
2007-07-31 16:28:00,78.741,78.741,78.696,78.696,84720000.0
2007-07-31 16:29:00,78.682,78.72,78.681,78.681,68550000.0
2007-07-31 16:30:00,78.666,78.69,78.639,78.68,54370000.0
2007-07-31 16:31:00,78.674,78.674,78.645,78.649,76650000.0
2007-07-31 16:32:00,78.67,78.67,78.635,78.651,63360000.0
2007-07-31 16:33:00,78.64,78.686,78.637,78.678,123660000.0
2007-07-31 16:34:00,78.673,78.678,78.655,78.67,107990000.0
2007-07-31 16:35:00,78.663,78.694,78.663,78.669,108180000.0
2007-07-31 16:36:00,78.677,78.699,78.67,78.694,104340000.0
2007-07-31 16:37:00,78.673,78.7,78.673,78.673,126450000.0
2007-07-31 16:38:00,78.675,78.676,78.666,78.666,116550000.0
2007-07-31 16:39:00,78.691,78.72,78.691,78.72,8980000.0
2007-07-31 16:40:00,78.673,78.688,78.666,78.671,14700000.0
2007-07-31 16:41:00,78.683,78.697,78.665,78.665,12590000.0
2007-07-31 16:42:00,78.665,78.696,78.647,78.678,46720000.0
2007-07-31 16:43:00,78.642,78.678,78.639,78.672,16080000.0
2007-07-31 16:44:00,78.664,78.668,78.64,78.641,13330000.0
2007-07-31 16:45:00,78.635,78.638,78.59,78.601,39320000.0
2007-07-31 16:46:00,78.587,78.59,78.541,78.544,41980000.0
2007-07-31 16:47:00,78.552,78.582,78.552,78.582,110210000.0
2007-07-31 16:48:00,78.543,78.543,78.49,78.49,8680000.0
2007-07-31 16:49:00,78.492,78.523,78.492,78.508,51380000.0
2007-07-31 16:50:00,78.5,78.519,78.477,78.498,49340000.0
2007-07-31 16:51:00,78.51,78.538,78.497,78.516,48050000.0
2007-07-31 16:52:00,78.509,78.518,78.494,78.503,79600000.0
2007-07-31 16:53:00,78.483,78.505,78.48,78.505,11160000.0
2007-07-31 16:54:00,78.523,78.523,78.493,78.508,99320000.0
2007-07-31 16:55:00,78.51,78.519,78.495,78.519,9810000.0
2007-07-31 16:56:00,78.515,78.535,78.513,78.533,16190000.0
2007-07-31 16:57:00,78.487,78.492,78.427,78.445,54820000.0
2007-07-31 16:58:00,78.449,78.483,78.449,78.483,6380000.0
2007-07-31 16:59:00,78.491,78.492,78.414,78.414,11500000.0
2007-07-31 17:00:00,78.405,78.408,78.384,78.384,14640000.0
2007-07-31 17:01:00,78.424,78.448,78.408,78.448,17700000.0
2007-07-31 17:02:00,78.411,78.446,78.411,78.438,25780000.0
2007-07-31 17:03:00,78.43,78.46,78.425,78.456,76030000.0
2007-07-31 17:04:00,78.437,78.454,78.425,78.449,15240000.0
2007-07-31 17:05:00,78.448,78.485,78.448,78.482,9810000.0
2007-07-31 17:06:00,78.488,78.526,78.477,78.525,31560000.0
2007-07-31 17:07:00,78.512,78.542,78.504,78.537,67490000.0
2007-07-31 17:08:00,78.527,78.529,78.497,78.507,45620000.0
2007-07-31 17:09:00,78.512,78.525,78.48,78.508,76450000.0
2007-07-31 17:10:00,78.525,78.545,78.508,78.521,12600000.0
2007-07-31 17:11:00,78.527,78.566,78.527,78.538,12960000.0
2007-07-31 17:12:00,78.535,78.549,78.528,78.535,14690000.0
2007-07-31 17:13:00,78.517,78.53,78.509,78.523,15440000.0
2007-07-31 17:14:00,78.514,78.521,78.502,78.502,40640000.0
2007-07-31 17:15:00,78.515,78.523,78.484,78.517,87390000.0
2007-07-31 17:16:00,78.496,78.511,78.474,78.491,56550000.0
2007-07-31 17:17:00,78.474,78.495,78.439,78.443,36280000.0
2007-07-31 17:18:00,78.436,78.498,78.436,78.493,104920000.0
2007-07-31 17:19:00,78.466,78.507,78.452,78.479,79260000.0
2007-07-31 17:20:00,78.491,78.52,78.486,78.52,17330000.0
2007-07-31 17:21:00,78.493,78.521,78.493,78.517,43160000.0
2007-07-31 17:22:00,78.485,78.489,78.461,78.465,15840000.0
2007-07-31 17:23:00,78.468,78.475,78.439,78.468,12430000.0
2007-07-31 17:24:00,78.442,78.519,78.442,78.461,90900000.0
2007-07-31 17:25:00,78.483,78.513,78.483,78.512,9620000.0
2007-07-31 17:26:00,78.492,78.511,78.484,78.497,69920000.0
2007-07-31 17:27:00,78.492,78.536,78.492,78.536,11270000.0
2007-07-31 17:28:00,78.501,78.524,78.467,78.5,92800000.0
2007-07-31 17:29:00,78.461,78.488,78.452,78.476,68280000.0
2007-07-31 17:30:00,78.484,78.489,78.465,78.487,82410000.0
2007-07-31 17:31:00,78.49,78.49,78.457,78.485,69610000.0
2007-07-31 17:32:00,78.477,78.513,78.477,78.513,126730000.0
2007-07-31 17:33:00,78.485,78.493,78.464,78.485,16190000.0
2007-07-31 17:34:00,78.495,78.515,78.487,78.49,91500000.0
2007-07-31 17:35:00,78.507,78.517,78.501,78.513,16000000.0
2007-07-31 17:36:00,78.539,78.555,78.526,78.555,16200000.0
2007-07-31 17:37:00,78.547,78.57,78.546,78.57,79460000.0
2007-07-31 17:38:00,78.536,78.561,78.535,78.561,15370000.0
2007-07-31 17:39:00,78.527,78.551,78.527,78.548,12390000.0
2007-07-31 17:40:00,78.538,78.553,78.526,78.553,91220000.0
2007-07-31 17:41:00,78.517,78.547,78.513,78.531,15450000.0
2007-07-31 17:42:00,78.535,78.552,78.527,78.548,93070000.0
2007-07-31 17:43:00,78.524,78.545,78.524,78.545,76120000.0
2007-07-31 17:44:00,78.534,78.534,78.517,78.52,71160000.0
2007-07-31 17:45:00,78.551,78.557,78.55,78.557,89270000.0
2007-07-31 17:46:00,78.544,78.544,78.498,78.511,82020000.0
2007-07-31 17:47:00,78.518,78.541,78.515,78.541,13940000.0
2007-07-31 17:48:00,78.526,78.541,78.513,78.538,81160000.0
2007-07-31 17:49:00,78.528,78.549,78.524,78.544,121750000.0
2007-07-31 17:50:00,78.535,78.577,78.531,78.558,98360000.0
2007-07-31 17:51:00,78.585,78.585,78.58,78.582,78400000.0
2007-07-31 17:52:00,78.552,78.568,78.544,78.544,84110000.0
2007-07-31 17:53:00,78.554,78.582,78.554,78.567,99450000.0
2007-07-31 17:54:00,78.593,78.593,78.566,78.586,88020000.0
2007-07-31 17:55:00,78.566,78.566,78.551,78.556,22770000.0
2007-07-31 17:56:00,78.551,78.576,78.551,78.576,52620000.0
2007-07-31 17:57:00,78.557,78.562,78.554,78.557,19520000.0
2007-07-31 17:58:00,78.555,78.584,78.534,78.584,70550000.0
2007-07-31 17:59:00,78.552,78.571,78.547,78.558,99240000.0
2007-07-31 18:00:00,78.548,78.561,78.531,78.531,130400000.0
2007-07-31 18:01:00,78.564,78.573,78.534,78.573,40620000.0
2007-07-31 18:02:00,78.562,78.582,78.559,78.56,61050000.0
2007-07-31 18:03:00,78.546,78.571,78.532,78.564,68240000.0
2007-07-31 18:04:00,78.553,78.559,78.548,78.554,15060000.0
2007-07-31 18:05:00,78.564,78.564,78.526,78.532,45170000.0
2007-07-31 18:06:00,78.539,78.552,78.536,78.549,79620000.0
2007-07-31 18:07:00,78.546,78.548,78.527,78.548,9050000.0
2007-07-31 18:08:00,78.536,78.536,78.53,78.53,5450000.0
2007-07-31 18:09:00,78.541,78.563,78.541,78.561,15620000.0
2007-07-31 18:10:00,78.524,78.563,78.524,78.563,39960000.0
2007-07-31 18:11:00,78.546,78.546,78.539,78.539,50730000.0
2007-07-31 18:12:00,78.573,78.573,78.525,78.525,67490000.0
2007-07-31 18:13:00,78.527,78.529,78.504,78.521,44530000.0
2007-07-31 18:14:00,78.503,78.505,78.498,78.505,49180000.0
2007-07-31 18:15:00,78.505,78.543,78.505,78.543,78680000.0
2007-07-31 18:16:00,78.544,78.577,78.541,78.545,104560000.0
2007-07-31 18:17:00,78.567,78.589,78.537,78.546,148910000.0
2007-07-31 18:18:00,78.552,78.58,78.549,78.575,66640000.0
2007-07-31 18:19:00,78.585,78.585,78.543,78.543,84880000.0
2007-07-31 18:20:00,78.55,78.554,78.545,78.548,35730000.0
2007-07-31 18:21:00,78.569,78.569,78.555,78.556,9760000.0
2007-07-31 18:22:00,78.588,78.589,78.587,78.589,47190000.0
2007-07-31 18:23:00,78.576,78.59,78.576,78.587,8080000.0
2007-07-31 18:24:00,78.586,78.586,78.561,78.581,13970000.0
2007-07-31 18:25:00,78.566,78.592,78.555,78.562,39950000.0
2007-07-31 18:26:00,78.551,78.573,78.551,78.573,43030000.0
2007-07-31 18:27:00,78.581,78.581,78.564,78.573,11080000.0
2007-07-31 18:28:00,78.553,78.574,78.553,78.574,64700000.0
2007-07-31 18:29:00,78.543,78.576,78.543,78.576,51580000.0
2007-07-31 18:30:00,78.56,78.592,78.558,78.592,95320000.0
2007-07-31 18:31:00,78.586,78.592,78.564,78.564,155890000.0
2007-07-31 18:32:00,78.564,78.564,78.552,78.552,51080000.0
2007-07-31 18:33:00,78.582,78.587,78.562,78.562,11680000.0
2007-07-31 18:34:00,78.57,78.593,78.567,78.574,118730000.0
2007-07-31 18:35:00,78.558,78.574,78.553,78.574,78290000.0
2007-07-31 18:36:00,78.563,78.6,78.563,78.595,74700000.0
2007-07-31 18:37:00,78.576,78.589,78.573,78.578,39980000.0
2007-07-31 18:38:00,78.571,78.575,78.571,78.573,13520000.0
2007-07-31 18:39:00,78.564,78.59,78.564,78.586,51760000.0
2007-07-31 18:40:00,78.561,78.585,78.561,78.585,26690000.0
2007-07-31 18:41:00,78.577,78.583,78.567,78.577,29040000.0
2007-07-31 18:42:00,78.588,78.609,78.566,78.603,42630000.0
2007-07-31 18:43:00,78.585,78.585,78.572,78.584,71240000.0
2007-07-31 18:44:00,78.581,78.601,78.581,78.599,105580000.0
2007-07-31 18:45:00,78.583,78.609,78.583,78.609,11530000.0
2007-07-31 18:46:00,78.602,78.607,78.582,78.597,70160000.0
2007-07-31 18:47:00,78.609,78.609,78.593,78.597,9770000.0
2007-07-31 18:48:00,78.614,78.633,78.614,78.627,136460000.0
2007-07-31 18:49:00,78.627,78.627,78.581,78.606,14840000.0
2007-07-31 18:50:00,78.59,78.626,78.589,78.62,131620000.0
2007-07-31 18:51:00,78.615,78.618,78.597,78.615,122800000.0
2007-07-31 18:52:00,78.593,78.593,78.586,78.586,12810000.0
2007-07-31 18:53:00,78.573,78.589,78.568,78.568,18450000.0
2007-07-31 18:54:00,78.567,78.607,78.567,78.607,76830000.0
2007-07-31 18:55:00,78.582,78.613,78.582,78.589,72480000.0
2007-07-31 18:56:00,78.599,78.602,78.597,78.598,79960000.0
2007-07-31 18:57:00,78.612,78.641,78.612,78.635,58390000.0
2007-07-31 18:58:00,78.646,78.66,78.634,78.648,53510000.0
2007-07-31 18:59:00,78.644,78.672,78.644,78.672,59690000.0
2007-07-31 19:00:00,78.641,78.663,78.641,78.663,110760000.0
2007-07-31 19:01:00,78.664,78.664,78.627,78.627,8910000.0
2007-07-31 19:02:00,78.642,78.642,78.594,78.62,116900000.0
2007-07-31 19:03:00,78.636,78.637,78.632,78.632,82620000.0
2007-07-31 19:05:00,78.625,78.625,78.616,78.616,9570000.0
2007-07-31 19:06:00,78.619,78.627,78.619,78.619,56690000.0
2007-07-31 19:07:00,78.574,78.606,78.558,78.563,53620000.0
2007-07-31 19:08:00,78.55,78.579,78.544,78.559,85960000.0
2007-07-31 19:09:00,78.588,78.589,78.562,78.585,24810000.0
2007-07-31 19:10:00,78.533,78.554,78.533,78.554,70130000.0
2007-07-31 19:11:00,78.532,78.563,78.532,78.563,9760000.0
2007-07-31 19:12:00,78.582,78.63,78.557,78.63,76510000.0
2007-07-31 19:13:00,78.627,78.636,78.614,78.629,14140000.0
2007-07-31 19:14:00,78.615,78.642,78.614,78.642,15430000.0
2007-07-31 19:15:00,78.623,78.643,78.617,78.643,15300000.0
2007-07-31 19:16:00,78.64,78.644,78.622,78.644,85590000.0
2007-07-31 19:17:00,78.616,78.623,78.599,78.605,14840000.0
2007-07-31 19:18:00,78.602,78.631,78.593,78.624,78010000.0
2007-07-31 19:19:00,78.604,78.634,78.604,78.613,12200000.0
2007-07-31 19:20:00,78.636,78.663,78.636,78.663,83270000.0
2007-07-31 19:21:00,78.66,78.666,78.659,78.665,60900000.0
2007-07-31 19:22:00,78.66,78.675,78.652,78.675,51890000.0
2007-07-31 19:23:00,78.642,78.664,78.642,78.664,9390000.0
2007-07-31 19:24:00,78.654,78.658,78.626,78.654,33480000.0
2007-07-31 19:25:00,78.613,78.643,78.613,78.613,54040000.0
2007-07-31 19:26:00,78.635,78.643,78.614,78.635,88090000.0
2007-07-31 19:27:00,78.649,78.656,78.642,78.647,69100000.0
2007-07-31 19:28:00,78.623,78.623,78.591,78.591,111710000.0
2007-07-31 19:29:00,78.585,78.612,78.585,78.611,69240000.0
2007-07-31 19:30:00,78.637,78.64,78.636,78.638,109270000.0
2007-07-31 19:31:00,78.623,78.623,78.591,78.591,97860000.0
2007-07-31 19:32:00,78.581,78.591,78.573,78.578,99820000.0
2007-07-31 19:33:00,78.571,78.602,78.571,78.597,119730000.0
2007-07-31 19:34:00,78.578,78.611,78.578,78.611,112700000.0
2007-07-31 19:35:00,78.577,78.593,78.571,78.571,64760000.0
2007-07-31 19:36:00,78.593,78.619,78.585,78.619,123930000.0
2007-07-31 19:37:00,78.597,78.597,78.59,78.591,11660000.0
2007-07-31 19:38:00,78.601,78.609,78.56,78.589,63810000.0
2007-07-31 19:39:00,78.576,78.62,78.576,78.612,46800000.0
2007-07-31 19:40:00,78.569,78.586,78.569,78.586,141450000.0
2007-07-31 19:41:00,78.596,78.596,78.586,78.586,128230000.0
2007-07-31 19:42:00,78.558,78.58,78.547,78.549,102140000.0
2007-07-31 19:43:00,78.531,78.567,78.53,78.567,14310000.0
2007-07-31 19:44:00,78.537,78.569,78.537,78.552,101780000.0
2007-07-31 19:45:00,78.536,78.554,78.534,78.538,105680000.0
2007-07-31 19:46:00,78.542,78.547,78.529,78.531,70320000.0
2007-07-31 19:47:00,78.546,78.566,78.546,78.552,8490000.0
2007-07-31 19:48:00,78.54,78.588,78.54,78.585,56610000.0
2007-07-31 19:49:00,78.537,78.558,78.534,78.557,15390000.0
2007-07-31 19:50:00,78.522,78.527,78.522,78.527,14080000.0
2007-07-31 19:51:00,78.508,78.533,78.498,78.524,12410000.0
2007-07-31 19:52:00,78.481,78.5,78.458,78.458,19000000.0
2007-07-31 19:53:00,78.462,78.488,78.456,78.459,110680000.0
2007-07-31 19:54:00,78.479,78.484,78.446,78.484,109120000.0
2007-07-31 19:55:00,78.498,78.51,78.471,78.5,103340000.0
2007-07-31 19:56:00,78.526,78.539,78.505,78.526,115500000.0
2007-07-31 19:57:00,78.512,78.538,78.503,78.519,94760000.0
2007-07-31 19:58:00,78.502,78.514,78.493,78.493,80660000.0
2007-07-31 19:59:00,78.519,78.521,78.499,78.514,121990000.0
2007-07-31 20:00:00,78.502,78.533,78.502,78.513,121670000.0
2007-07-31 20:01:00,78.546,78.546,78.514,78.518,108290000.0
2007-07-31 20:02:00,78.548,78.55,78.519,78.55,116220000.0
2007-07-31 20:03:00,78.523,78.555,78.515,78.549,80670000.0
2007-07-31 20:04:00,78.525,78.55,78.525,78.55,37920000.0
2007-07-31 20:05:00,78.513,78.526,78.499,78.506,38250000.0
2007-07-31 20:06:00,78.512,78.549,78.512,78.549,10740000.0
2007-07-31 20:07:00,78.515,78.524,78.496,78.506,15210000.0
2007-07-31 20:09:00,78.503,78.516,78.496,78.514,108660000.0
2007-07-31 20:10:00,78.509,78.513,78.476,78.477,109800000.0
2007-07-31 20:11:00,78.505,78.514,78.497,78.502,105580000.0
2007-07-31 20:12:00,78.508,78.521,78.499,78.521,16420000.0
2007-07-31 20:13:00,78.48,78.505,78.475,78.475,96220000.0
2007-07-31 20:14:00,78.485,78.53,78.482,78.502,66490000.0
2007-07-31 20:15:00,78.52,78.564,78.52,78.564,103490000.0
2007-07-31 20:16:00,78.56,78.56,78.526,78.526,104980000.0
2007-07-31 20:17:00,78.511,78.545,78.511,78.536,56920000.0
2007-07-31 20:18:00,78.536,78.57,78.536,78.566,113170000.0
2007-07-31 20:19:00,78.551,78.551,78.514,78.542,87120000.0
2007-07-31 20:20:00,78.511,78.525,78.473,78.473,111030000.0
2007-07-31 20:21:00,78.462,78.497,78.462,78.494,110270000.0
2007-07-31 20:22:00,78.457,78.487,78.446,78.467,105950000.0
2007-07-31 20:23:00,78.45,78.487,78.445,78.484,59580000.0
2007-07-31 20:24:00,78.475,78.487,78.445,78.48,54090000.0
2007-07-31 20:25:00,78.44,78.449,78.421,78.433,87560000.0
2007-07-31 20:26:00,78.44,78.512,78.44,78.512,79200000.0
2007-07-31 20:27:00,78.472,78.515,78.466,78.515,88640000.0
2007-07-31 20:28:00,78.491,78.491,78.45,78.455,53910000.0
2007-07-31 20:29:00,78.449,78.489,78.442,78.48,53990000.0
2007-07-31 20:30:00,78.486,78.486,78.423,78.454,111670000.0
2007-07-31 20:31:00,78.407,78.452,78.407,78.452,97150000.0
2007-07-31 20:32:00,78.452,78.48,78.44,78.461,73820000.0
2007-07-31 20:33:00,78.44,78.471,78.437,78.439,49120000.0
2007-07-31 20:34:00,78.433,78.481,78.433,78.481,53620000.0
2007-07-31 20:35:00,78.431,78.454,78.388,78.395,72070000.0
2007-07-31 20:36:00,78.429,78.445,78.394,78.442,132760000.0
2007-07-31 20:37:00,78.407,78.419,78.395,78.403,117960000.0
2007-07-31 20:38:00,78.385,78.405,78.359,78.364,114690000.0
2007-07-31 20:39:00,78.358,78.401,78.358,78.393,98890000.0
2007-07-31 20:40:00,78.348,78.408,78.329,78.408,103920000.0
2007-07-31 20:41:00,78.372,78.407,78.372,78.379,52300000.0
2007-07-31 20:42:00,78.373,78.415,78.373,78.414,107850000.0
2007-07-31 20:43:00,78.413,78.413,78.384,78.41,71350000.0
2007-07-31 20:44:00,78.379,78.393,78.369,78.369,58550000.0
2007-07-31 20:45:00,78.377,78.397,78.357,78.393,57420000.0
2007-07-31 20:46:00,78.369,78.385,78.335,78.335,101960000.0
2007-07-31 20:47:00,78.314,78.339,78.294,78.32,116730000.0
2007-07-31 20:48:00,78.339,78.397,78.329,78.389,164720000.0
2007-07-31 20:49:00,78.414,78.418,78.384,78.389,82230000.0
2007-07-31 20:50:00,78.375,78.395,78.326,78.326,99050000.0
2007-07-31 20:51:00,78.324,78.349,78.315,78.344,98450000.0
2007-07-31 20:52:00,78.332,78.332,78.292,78.292,119880000.0
2007-07-31 20:53:00,78.277,78.301,78.276,78.281,131000000.0
2007-07-31 20:54:00,78.292,78.366,78.29,78.335,76790000.0
2007-07-31 20:55:00,78.338,78.348,78.311,78.311,80250000.0
2007-07-31 20:56:00,78.315,78.325,78.305,78.315,59210000.0
2007-07-31 20:57:00,78.325,78.355,78.315,78.33,132740000.0
2007-07-31 20:58:00,78.348,78.352,78.316,78.316,195880000.0
2007-07-31 20:59:00,78.333,78.347,78.294,78.326,125000000.0
2007-07-31 21:00:00,78.303,78.316,78.303,78.316,81850000.0
2007-07-31 21:01:00,78.333,78.359,78.328,78.357,101300000.0
2007-07-31 21:02:00,78.354,78.378,78.354,78.377,102040000.0
2007-07-31 21:03:00,78.39,78.42,78.384,78.403,88310000.0
2007-07-31 21:04:00,78.376,78.382,78.366,78.366,119090000.0
2007-07-31 21:05:00,78.368,78.372,78.353,78.355,148090000.0
2007-07-31 21:06:00,78.392,78.395,78.384,78.384,105320000.0
2007-07-31 21:08:00,78.361,78.374,78.36,78.369,115300000.0
2007-07-31 21:09:00,78.371,78.411,78.371,78.385,107720000.0
2007-07-31 21:10:00,78.372,78.389,78.372,78.38,58640000.0
2007-07-31 21:11:00,78.387,78.388,78.384,78.386,62490000.0
2007-07-31 21:12:00,78.383,78.406,78.383,78.406,107020000.0
2007-07-31 21:13:00,78.37,78.375,78.368,78.375,77210000.0
2007-07-31 21:14:00,78.364,78.375,78.363,78.374,108320000.0
2007-07-31 21:15:00,78.367,78.383,78.363,78.372,76090000.0
2007-07-31 21:16:00,78.345,78.355,78.343,78.353,91920000.0
2007-07-31 21:17:00,78.345,78.349,78.34,78.34,87440000.0
2007-07-31 21:18:00,78.353,78.379,78.353,78.375,109020000.0
2007-07-31 21:19:00,78.343,78.355,78.343,78.355,86390000.0
2007-07-31 21:20:00,78.35,78.357,78.347,78.354,99780000.0
2007-07-31 21:21:00,78.35,78.388,78.35,78.379,70120000.0
2007-07-31 21:22:00,78.371,78.385,78.371,78.383,105160000.0
2007-07-31 21:23:00,78.381,78.413,78.381,78.403,101370000.0
2007-07-31 21:24:00,78.414,78.422,78.394,78.416,107160000.0
2007-07-31 21:25:00,78.381,78.387,78.381,78.381,69800000.0
2007-07-31 21:26:00,78.389,78.389,78.387,78.387,22590000.0
2007-07-31 21:27:00,78.404,78.413,78.395,78.405,96990000.0
2007-07-31 21:28:00,78.376,78.389,78.376,78.384,81420000.0
2007-07-31 21:29:00,78.376,78.392,78.373,78.377,74640000.0
2007-07-31 21:30:00,78.373,78.395,78.373,78.395,10560000.0
2007-07-31 21:31:00,78.379,78.385,78.378,78.385,127070000.0
2007-07-31 21:32:00,78.375,78.376,78.369,78.369,54650000.0
2007-07-31 21:33:00,78.379,78.389,78.365,78.385,104290000.0
2007-07-31 21:34:00,78.373,78.373,78.346,78.349,72770000.0
2007-07-31 21:35:00,78.356,78.356,78.35,78.353,103250000.0
2007-07-31 21:36:00,78.343,78.348,78.315,78.315,106140000.0
2007-07-31 21:37:00,78.341,78.342,78.341,78.342,3380000.0
2007-07-31 21:38:00,78.34,78.345,78.331,78.339,69060000.0
2007-07-31 21:39:00,78.33,78.368,78.327,78.327,56360000.0
2007-07-31 21:40:00,78.305,78.328,78.303,78.315,130290000.0
2007-07-31 21:41:00,78.305,78.309,78.277,78.278,104320000.0
2007-07-31 21:42:00,78.292,78.292,78.26,78.286,16430000.0
2007-07-31 21:43:00,78.261,78.261,78.235,78.239,128020000.0
2007-07-31 21:44:00,78.225,78.235,78.194,78.205,139430000.0
2007-07-31 21:45:00,78.197,78.203,78.174,78.174,15700000.0
2007-07-31 21:46:00,78.212,78.212,78.139,78.143,116950000.0
2007-07-31 21:47:00,78.133,78.166,78.133,78.166,83780000.0
2007-07-31 21:48:00,78.185,78.22,78.176,78.211,71330000.0
2007-07-31 21:49:00,78.19,78.2,78.183,78.19,88160000.0
2007-07-31 21:50:00,78.18,78.189,78.179,78.185,116190000.0
2007-07-31 21:51:00,78.2,78.256,78.2,78.249,68250000.0
2007-07-31 21:52:00,78.191,78.204,78.191,78.198,91580000.0
2007-07-31 21:53:00,78.206,78.206,78.185,78.188,93370000.0
2007-07-31 21:54:00,78.175,78.191,78.153,78.153,66940000.0
2007-07-31 21:55:00,78.154,78.159,78.152,78.157,139870000.0
2007-07-31 21:56:00,78.172,78.179,78.121,78.129,66870000.0
2007-07-31 21:57:00,78.13,78.13,78.087,78.109,70790000.0
2007-07-31 21:58:00,78.084,78.084,78.069,78.076,113370000.0
2007-07-31 21:59:00,78.071,78.087,78.063,78.086,100230000.0
2007-07-31 22:00:00,78.068,78.076,78.062,78.073,92730000.0
2007-07-31 22:01:00,78.101,78.101,78.061,78.061,85070000.0
2007-07-31 22:02:00,78.066,78.066,78.05,78.051,52690000.0
2007-07-31 22:03:00,78.072,78.107,78.072,78.107,7740000.0
2007-07-31 22:04:00,78.101,78.115,78.101,78.109,74630000.0
2007-07-31 22:05:00,78.109,78.13,78.109,78.129,87160000.0
2007-07-31 22:06:00,78.133,78.15,78.133,78.148,8310000.0
2007-07-31 22:07:00,78.129,78.132,78.119,78.12,16990000.0
2007-07-31 22:08:00,78.132,78.137,78.131,78.136,47570000.0
2007-07-31 22:09:00,78.131,78.151,78.127,78.144,54620000.0
2007-07-31 22:10:00,78.125,78.125,78.112,78.119,112570000.0
2007-07-31 22:12:00,78.133,78.17,78.132,78.162,94210000.0
2007-07-31 22:13:00,78.151,78.157,78.15,78.157,95700000.0
2007-07-31 22:14:00,78.147,78.154,78.147,78.152,6770000.0
2007-07-31 22:15:00,78.156,78.179,78.143,78.179,93250000.0
2007-07-31 22:16:00,78.174,78.18,78.172,78.177,98320000.0
2007-07-31 22:17:00,78.134,78.138,78.131,78.132,82470000.0
2007-07-31 22:18:00,78.149,78.162,78.123,78.123,48730000.0
2007-07-31 22:19:00,78.109,78.11,78.107,78.108,29910000.0
2007-07-31 22:20:00,78.103,78.153,78.103,78.128,49020000.0
2007-07-31 22:21:00,78.137,78.188,78.134,78.188,15210000.0
2007-07-31 22:22:00,78.154,78.154,78.134,78.148,72470000.0
2007-07-31 22:23:00,78.161,78.173,78.161,78.169,60340000.0
2007-07-31 22:24:00,78.206,78.206,78.197,78.197,84500000.0
2007-07-31 22:25:00,78.159,78.165,78.152,78.165,56730000.0
2007-07-31 22:26:00,78.162,78.185,78.162,78.185,75970000.0
2007-07-31 22:27:00,78.187,78.23,78.187,78.226,73640000.0
2007-07-31 22:28:00,78.179,78.179,78.169,78.169,66760000.0
2007-07-31 22:30:00,78.179,78.213,78.178,78.213,63800000.0
2007-07-31 22:31:00,78.203,78.203,78.172,78.185,36430000.0
2007-07-31 22:33:00,78.184,78.217,78.184,78.216,56530000.0
2007-07-31 22:36:00,78.193,78.201,78.164,78.193,91790000.0
2007-07-31 22:37:00,78.189,78.189,78.177,78.177,115980000.0
2007-07-31 22:38:00,78.165,78.176,78.16,78.16,107600000.0
2007-07-31 22:39:00,78.169,78.215,78.169,78.214,56320000.0
2007-07-31 22:40:00,78.18,78.187,78.18,78.187,4710000.0
2007-07-31 22:41:00,78.191,78.191,78.172,78.172,80500000.0
2007-07-31 22:42:00,78.167,78.19,78.167,78.19,8260000.0
2007-07-31 22:43:00,78.161,78.167,78.158,78.158,36000000.0
2007-07-31 22:44:00,78.146,78.147,78.14,78.147,42560000.0
2007-07-31 22:45:00,78.127,78.134,78.106,78.134,31410000.0
2007-07-31 22:46:00,78.125,78.125,78.11,78.11,11320000.0
2007-07-31 22:47:00,78.099,78.107,78.099,78.107,47950000.0
2007-07-31 22:48:00,78.101,78.147,78.101,78.145,40050000.0
2007-07-31 22:49:00,78.109,78.11,78.107,78.108,46710000.0
2007-07-31 22:51:00,78.115,78.16,78.115,78.16,12060000.0
2007-07-31 22:52:00,78.11,78.114,78.102,78.114,45520000.0
2007-07-31 22:53:00,78.095,78.095,78.084,78.086,53210000.0
2007-07-31 22:54:00,78.103,78.131,78.103,78.125,57190000.0
2007-07-31 22:55:00,78.089,78.09,78.086,78.087,87140000.0
2007-07-31 22:56:00,78.096,78.1,78.096,78.099,82820000.0
2007-07-31 22:57:00,78.121,78.154,78.121,78.147,111760000.0
2007-07-31 22:59:00,78.136,78.151,78.125,78.136,45380000.0
2007-07-31 23:00:00,78.115,78.133,78.108,78.133,57830000.0
2007-07-31 23:01:00,78.123,78.141,78.095,78.136,38460000.0
2007-07-31 23:02:00,78.153,78.153,78.123,78.123,39390000.0
2007-07-31 23:03:00,78.133,78.141,78.127,78.139,14560000.0
2007-07-31 23:04:00,78.105,78.108,78.102,78.108,9810000.0
2007-07-31 23:05:00,78.095,78.1,78.086,78.091,25700000.0
2007-07-31 23:06:00,78.089,78.11,78.089,78.109,8500000.0
2007-07-31 23:07:00,78.072,78.084,78.072,78.077,27660000.0
2007-07-31 23:08:00,78.088,78.088,78.078,78.078,63620000.0
2007-07-31 23:09:00,78.074,78.12,78.074,78.074,43130000.0
2007-07-31 23:10:00,78.078,78.078,78.07,78.077,54750000.0
2007-07-31 23:11:00,78.069,78.076,78.061,78.061,52680000.0
2007-07-31 23:12:00,78.063,78.081,78.052,78.081,10890000.0
2007-07-31 23:13:00,78.053,78.073,78.053,78.073,69090000.0
2007-07-31 23:14:00,78.065,78.066,78.058,78.058,42340000.0
2007-07-31 23:15:00,78.066,78.077,78.054,78.074,39110000.0
2007-07-31 23:16:00,78.047,78.047,78.038,78.038,16570000.0
2007-07-31 23:17:00,78.045,78.047,78.04,78.047,37400000.0
2007-07-31 23:18:00,78.041,78.065,78.036,78.065,91680000.0
2007-07-31 23:19:00,78.036,78.037,78.03,78.03,56180000.0
2007-07-31 23:20:00,78.038,78.057,78.026,78.049,34460000.0
2007-07-31 23:21:00,78.033,78.033,78.005,78.025,108630000.0
2007-07-31 23:22:00,77.991,77.997,77.99,77.997,76000000.0
2007-07-31 23:23:00,78.01,78.023,78.007,78.019,42060000.0
2007-07-31 23:24:00,78.026,78.056,78.016,78.045,34090000.0
2007-07-31 23:25:00,78.056,78.061,78.043,78.05,43260000.0
2007-07-31 23:26:00,78.059,78.067,78.052,78.067,94440000.0
2007-07-31 23:27:00,78.065,78.083,78.065,78.077,93000000.0
2007-07-31 23:28:00,78.059,78.066,78.053,78.066,63080000.0
2007-07-31 23:29:00,78.049,78.064,78.049,78.064,61160000.0
2007-07-31 23:30:00,78.062,78.092,78.058,78.082,63620000.0
2007-07-31 23:31:00,78.034,78.041,78.03,78.037,102370000.0
2007-07-31 23:32:00,78.041,78.041,78.029,78.029,64480000.0
2007-07-31 23:33:00,78.02,78.058,78.02,78.054,77550000.0
2007-07-31 23:34:00,78.04,78.047,78.039,78.039,76140000.0
2007-07-31 23:35:00,78.033,78.045,78.033,78.036,118650000.0
2007-07-31 23:36:00,78.03,78.063,78.026,78.054,99470000.0
2007-07-31 23:37:00,78.028,78.037,78.021,78.021,82540000.0
2007-07-31 23:38:00,78.01,78.023,78.004,78.023,99540000.0
2007-07-31 23:39:00,78.017,78.03,78.015,78.023,79990000.0
2007-07-31 23:40:00,78.019,78.026,78.019,78.019,88890000.0
2007-07-31 23:41:00,78.028,78.03,78.026,78.028,87010000.0
2007-07-31 23:42:00,78.056,78.058,78.051,78.051,69460000.0
2007-07-31 23:43:00,78.0,78.014,78.0,78.009,90570000.0
2007-07-31 23:44:00,78.068,78.068,78.019,78.039,65180000.0
2007-07-31 23:45:00,78.045,78.061,78.027,78.054,90120000.0
2007-07-31 23:46:00,78.042,78.055,78.042,78.055,67750000.0
2007-07-31 23:47:00,78.069,78.112,78.069,78.112,65590000.0
2007-07-31 23:48:00,78.11,78.114,78.101,78.105,19040000.0
2007-07-31 23:49:00,78.089,78.095,78.081,78.087,80470000.0
2007-07-31 23:50:00,78.076,78.083,78.064,78.064,93580000.0
2007-07-31 23:51:00,78.08,78.093,78.065,78.087,94040000.0
2007-07-31 23:54:00,78.086,78.086,78.08,78.08,69710000.0
2007-07-31 23:56:00,78.048,78.05,78.047,78.047,88620000.0
2007-07-31 23:57:00,78.076,78.077,78.069,78.071,70230000.0
2007-07-31 23:58:00,78.035,78.036,78.03,78.03,17290000.0
2007-07-31 23:59:00,78.038,78.038,78.03,78.03,53000000.0
2007-08-01 00:00:00,78.043,78.148,78.043,78.148,55370000.0
2007-08-01 00:01:00,78.14,78.14,78.058,78.065,69350000.0
2007-08-01 00:02:00,78.068,78.077,78.061,78.077,78140000.0
2007-08-01 00:03:00,78.106,78.106,78.099,78.101,5450000.0
2007-08-01 00:04:00,78.086,78.088,78.084,78.088,36810000.0
2007-08-01 00:05:00,78.079,78.095,78.079,78.086,54000000.0
2007-08-01 00:06:00,78.084,78.105,78.084,78.102,69100000.0
2007-08-01 00:09:00,78.119,78.119,78.11,78.11,71530000.0
2007-08-01 00:11:00,78.088,78.089,78.086,78.086,75730000.0
2007-08-01 00:12:00,78.095,78.101,78.079,78.081,83700000.0
2007-08-01 00:13:00,78.068,78.072,78.059,78.059,37100000.0
2007-08-01 00:14:00,78.049,78.056,78.041,78.041,44240000.0
2007-08-01 00:15:00,78.031,78.041,78.015,78.032,61670000.0
2007-08-01 00:16:00,78.012,78.012,77.982,77.996,44030000.0
2007-08-01 00:17:00,77.989,77.995,77.989,77.994,52840000.0
2007-08-01 00:18:00,77.99,78.011,77.979,78.008,81190000.0
2007-08-01 00:19:00,77.999,78.0,77.997,77.998,101520000.0
2007-08-01 00:20:00,78.01,78.017,78.008,78.017,153890000.0
2007-08-01 00:21:00,78.046,78.046,78.041,78.041,60020000.0
2007-08-01 00:22:00,78.036,78.036,78.02,78.02,76780000.0
2007-08-01 00:23:00,78.008,78.014,78.0,78.0,24470000.0
2007-08-01 00:24:00,78.014,78.03,78.014,78.029,9210000.0
2007-08-01 00:26:00,78.004,78.016,78.004,78.016,127710000.0
2007-08-01 00:27:00,78.032,78.086,78.032,78.083,83220000.0
2007-08-01 00:28:00,78.047,78.051,78.046,78.047,34870000.0
2007-08-01 00:29:00,78.04,78.047,78.04,78.047,42080000.0
2007-08-01 00:30:00,78.062,78.071,78.062,78.068,12620000.0
2007-08-01 00:32:00,78.07,78.085,78.07,78.085,64610000.0
2007-08-01 00:33:00,78.106,78.154,78.106,78.154,100410000.0
2007-08-01 00:34:00,78.108,78.114,78.102,78.114,140800000.0
2007-08-01 00:35:00,78.112,78.118,78.111,78.117,54580000.0
2007-08-01 00:36:00,78.126,78.16,78.113,78.154,111580000.0
2007-08-01 00:37:00,78.116,78.118,78.111,78.117,109540000.0
2007-08-01 00:38:00,78.106,78.106,78.089,78.089,78800000.0
2007-08-01 00:39:00,78.102,78.128,78.095,78.127,63880000.0
2007-08-01 00:41:00,78.086,78.086,78.08,78.081,30670000.0
2007-08-01 00:42:00,78.093,78.139,78.09,78.133,50160000.0
2007-08-01 00:44:00,78.088,78.095,78.088,78.091,30820000.0
2007-08-01 00:45:00,78.084,78.14,78.084,78.135,47570000.0
2007-08-01 00:48:00,78.075,78.108,78.075,78.105,63100000.0
2007-08-01 00:49:00,78.064,78.067,78.059,78.059,72530000.0
2007-08-01 00:50:00,78.068,78.07,78.066,78.068,86610000.0
2007-08-01 00:51:00,78.083,78.108,78.083,78.105,128290000.0
2007-08-01 00:52:00,78.068,78.069,78.063,78.067,143810000.0
2007-08-01 00:53:00,78.058,78.063,78.042,78.042,129950000.0
2007-08-01 00:54:00,78.051,78.097,78.051,78.093,95040000.0
2007-08-01 00:55:00,78.053,78.053,78.032,78.032,54000000.0
2007-08-01 00:57:00,78.022,78.063,78.022,78.057,83450000.0
2007-08-01 00:58:00,78.027,78.037,78.027,78.037,66330000.0
2007-08-01 00:59:00,78.034,78.038,78.033,78.038,78980000.0
2007-08-01 01:00:00,78.037,78.073,78.037,78.073,59720000.0
2007-08-01 01:01:00,78.063,78.063,78.032,78.032,66040000.0
2007-08-01 01:02:00,78.019,78.033,78.019,78.033,56820000.0
2007-08-01 01:03:00,78.049,78.077,78.043,78.043,114720000.0
2007-08-01 01:04:00,78.049,78.056,78.049,78.056,86370000.0
2007-08-01 01:05:00,78.05,78.058,78.049,78.058,111750000.0
2007-08-01 01:06:00,78.059,78.119,78.059,78.115,81330000.0
2007-08-01 01:07:00,78.058,78.066,78.058,78.059,65910000.0
2007-08-01 01:08:00,78.068,78.068,78.058,78.058,61300000.0
2007-08-01 01:09:00,78.105,78.107,78.099,78.1,60970000.0
2007-08-01 01:12:00,78.105,78.106,78.1,78.1,64780000.0
2007-08-01 01:14:00,78.066,78.066,78.06,78.06,74220000.0
2007-08-01 01:15:00,78.05,78.083,78.046,78.073,73210000.0
2007-08-01 01:16:00,78.031,78.037,78.03,78.036,77410000.0
2007-08-01 01:17:00,78.05,78.057,78.05,78.057,37090000.0
2007-08-01 01:18:00,78.116,78.117,78.11,78.111,71460000.0
2007-08-01 01:19:00,78.066,78.066,78.051,78.058,107210000.0
2007-08-01 01:20:00,78.051,78.057,78.051,78.056,91050000.0
2007-08-01 01:21:00,78.053,78.073,78.045,78.066,86600000.0
2007-08-01 01:23:00,78.028,78.035,78.021,78.021,81600000.0
2007-08-01 01:24:00,78.037,78.087,78.037,78.082,61360000.0
2007-08-01 01:25:00,78.046,78.047,78.04,78.046,45660000.0
2007-08-01 01:26:00,78.037,78.04,78.037,78.038,39300000.0
2007-08-01 01:27:00,78.077,78.077,78.068,78.068,48530000.0
2007-08-01 01:28:00,78.045,78.047,78.042,78.042,50590000.0
2007-08-01 01:29:00,78.032,78.039,78.03,78.037,89410000.0
2007-08-01 01:30:00,78.097,78.097,78.09,78.09,70730000.0
2007-08-01 01:32:00,78.03,78.039,78.03,78.034,82250000.0
2007-08-01 01:33:00,78.065,78.068,78.06,78.061,102220000.0
2007-08-01 01:34:00,78.032,78.036,78.031,78.036,95690000.0
2007-08-01 01:35:00,78.031,78.037,78.031,78.037,93910000.0
2007-08-01 01:36:00,78.052,78.07,78.052,78.057,115770000.0
2007-08-01 01:37:00,78.046,78.056,78.041,78.056,105900000.0
2007-08-01 01:38:00,78.05,78.057,78.05,78.054,78150000.0
2007-08-01 01:39:00,78.115,78.115,78.112,78.112,3240000.0
2007-08-01 01:41:00,78.048,78.051,78.047,78.048,81330000.0
2007-08-01 01:42:00,78.063,78.08,78.063,78.076,71180000.0
2007-08-01 01:43:00,78.046,78.047,78.039,78.039,162050000.0
2007-08-01 01:45:00,78.1,78.1,78.089,78.09,127450000.0
2007-08-01 01:46:00,78.048,78.052,78.038,78.038,107680000.0
2007-08-01 01:47:00,78.03,78.049,78.03,78.049,116060000.0
2007-08-01 01:48:00,78.066,78.125,78.066,78.12,120530000.0
2007-08-01 01:49:00,78.076,78.085,78.076,78.079,92190000.0
2007-08-01 01:50:00,78.087,78.088,78.084,78.087,74950000.0
2007-08-01 01:51:00,78.085,78.13,78.085,78.122,68670000.0
2007-08-01 01:52:00,78.072,78.077,78.069,78.069,90590000.0
2007-08-01 01:53:00,78.06,78.066,78.06,78.066,64280000.0
2007-08-01 01:54:00,78.063,78.102,78.063,78.091,149680000.0
2007-08-01 01:55:00,78.045,78.057,78.044,78.057,132880000.0
2007-08-01 01:56:00,78.05,78.072,78.05,78.072,124930000.0
2007-08-01 01:57:00,78.09,78.123,78.088,78.121,114630000.0
2007-08-01 01:58:00,78.09,78.099,78.09,78.095,136770000.0
2007-08-01 02:00:00,78.113,78.122,78.113,78.122,2820000.0
2007-08-01 02:01:00,78.125,78.125,78.103,78.11,104860000.0
2007-08-01 02:02:00,78.121,78.127,78.121,78.127,103770000.0
2007-08-01 02:03:00,78.124,78.18,78.12,78.175,90020000.0
2007-08-01 02:04:00,78.111,78.117,78.111,78.116,69580000.0
2007-08-01 02:05:00,78.127,78.13,78.127,78.129,87450000.0
2007-08-01 02:06:00,78.141,78.179,78.129,78.176,58760000.0
2007-08-01 02:07:00,78.118,78.124,78.112,78.12,49050000.0
2007-08-01 02:08:00,78.125,78.129,78.119,78.119,43190000.0
2007-08-01 02:09:00,78.131,78.156,78.12,78.152,51190000.0
2007-08-01 02:10:00,78.098,78.105,78.092,78.105,52940000.0
2007-08-01 02:11:00,78.096,78.096,78.074,78.078,98860000.0
2007-08-01 02:12:00,78.088,78.127,78.081,78.123,76440000.0
2007-08-01 02:13:00,78.091,78.102,78.082,78.095,125110000.0
2007-08-01 02:14:00,78.089,78.095,78.082,78.087,77720000.0
2007-08-01 02:15:00,78.082,78.115,78.082,78.108,111270000.0
2007-08-01 02:16:00,78.089,78.09,78.086,78.088,114170000.0
2007-08-01 02:17:00,78.081,78.094,78.081,78.088,111170000.0
2007-08-01 02:18:00,78.1,78.128,78.093,78.123,134250000.0
2007-08-01 02:19:00,78.104,78.11,78.088,78.088,120980000.0
2007-08-01 02:20:00,78.074,78.077,78.068,78.068,78000000.0
2007-08-01 02:21:00,78.065,78.116,78.065,78.115,139030000.0
2007-08-01 02:22:00,78.061,78.069,78.061,78.065,107370000.0
2007-08-01 02:24:00,78.085,78.118,78.085,78.116,67690000.0
2007-08-01 02:25:00,78.086,78.087,78.08,78.086,139900000.0
2007-08-01 02:27:00,78.094,78.094,78.057,78.08,118490000.0
2007-08-01 02:28:00,78.079,78.081,78.068,78.068,106870000.0
2007-08-01 02:29:00,78.057,78.071,78.056,78.064,117170000.0
2007-08-01 02:30:00,78.056,78.116,78.056,78.112,109270000.0
2007-08-01 02:32:00,78.066,78.066,78.055,78.065,73820000.0
2007-08-01 02:33:00,78.113,78.113,78.068,78.071,60840000.0
2007-08-01 02:34:00,78.058,78.066,78.058,78.06,88450000.0
2007-08-01 02:35:00,78.065,78.067,78.06,78.067,65730000.0
2007-08-01 02:36:00,78.059,78.082,78.045,78.07,133610000.0
2007-08-01 02:37:00,78.036,78.044,78.034,78.04,129110000.0
2007-08-01 02:38:00,78.045,78.046,78.039,78.039,132040000.0
2007-08-01 02:39:00,78.03,78.057,78.026,78.055,112050000.0
2007-08-01 02:40:00,78.025,78.025,77.998,78.003,138100000.0
2007-08-01 02:41:00,77.987,77.999,77.986,77.986,126670000.0
2007-08-01 02:42:00,77.996,78.029,77.995,78.002,20550000.0
2007-08-01 02:43:00,78.008,78.008,78.001,78.006,73500000.0
2007-08-01 02:44:00,78.004,78.015,78.004,78.015,60710000.0
2007-08-01 02:45:00,78.012,78.051,78.012,78.047,156980000.0
2007-08-01 02:46:00,78.04,78.045,78.033,78.038,172600000.0
2007-08-01 02:47:00,78.048,78.052,78.046,78.048,124570000.0
2007-08-01 02:48:00,78.064,78.097,78.064,78.086,106350000.0
2007-08-01 02:49:00,78.049,78.063,78.047,78.047,119600000.0
2007-08-01 02:51:00,78.041,78.072,78.041,78.057,102440000.0
2007-08-01 02:52:00,78.051,78.065,78.051,78.065,80530000.0
2007-08-01 02:53:00,78.056,78.064,78.054,78.056,62600000.0
2007-08-01 02:54:00,78.064,78.08,78.034,78.034,95390000.0
2007-08-01 02:55:00,78.018,78.024,78.012,78.018,69670000.0
2007-08-01 02:56:00,78.011,78.014,78.003,78.012,146530000.0
2007-08-01 02:57:00,78.009,78.046,78.009,78.046,139260000.0
2007-08-01 02:58:00,78.017,78.017,78.007,78.008,130380000.0
2007-08-01 02:59:00,78.016,78.018,78.011,78.017,114000000.0
2007-08-01 03:00:00,78.013,78.043,78.013,78.043,151410000.0
2007-08-01 03:01:00,78.035,78.035,78.013,78.015,143350000.0
2007-08-01 03:02:00,78.013,78.028,78.005,78.012,15570000.0
2007-08-01 03:03:00,77.986,78.023,77.986,77.997,135980000.0
2007-08-01 03:04:00,77.967,77.99,77.964,77.964,147240000.0
2007-08-01 03:05:00,77.968,77.982,77.957,77.982,138240000.0
2007-08-01 03:06:00,77.962,77.996,77.962,77.979,124040000.0
2007-08-01 03:07:00,77.969,77.975,77.96,77.96,145730000.0
2007-08-01 03:08:00,77.965,77.967,77.961,77.964,141310000.0
2007-08-01 03:09:00,77.981,78.007,77.972,78.007,18480000.0
2007-08-01 03:10:00,77.97,77.994,77.966,77.985,128690000.0
2007-08-01 03:12:00,77.953,78.0,77.953,77.994,149290000.0
2007-08-01 03:13:00,77.975,77.975,77.944,77.956,136470000.0
2007-08-01 03:14:00,77.924,77.924,77.919,77.919,4700000.0
2007-08-01 03:15:00,77.928,77.942,77.926,77.938,149220000.0
2007-08-01 03:16:00,77.93,77.954,77.928,77.934,141440000.0
2007-08-01 03:17:00,77.94,77.94,77.915,77.921,15200000.0
2007-08-01 03:18:00,77.931,77.958,77.925,77.95,147450000.0
2007-08-01 03:19:00,77.951,77.964,77.942,77.964,141800000.0
2007-08-01 03:20:00,77.931,77.962,77.929,77.929,132720000.0
2007-08-01 03:21:00,77.947,78.004,77.947,78.004,137030000.0
2007-08-01 03:22:00,77.964,77.996,77.961,77.961,148170000.0
2007-08-01 03:23:00,77.981,77.981,77.954,77.98,130070000.0
2007-08-01 03:24:00,77.972,77.998,77.963,77.996,19750000.0
2007-08-01 03:25:00,77.974,77.992,77.974,77.992,143560000.0
2007-08-01 03:26:00,77.988,78.006,77.963,78.0,133920000.0
2007-08-01 03:27:00,78.017,78.021,77.987,78.006,155830000.0
2007-08-01 03:28:00,78.013,78.037,77.966,77.971,130110000.0
2007-08-01 03:29:00,77.987,77.999,77.98,77.993,22610000.0
2007-08-01 03:30:00,78.008,78.026,77.977,78.026,127770000.0
2007-08-01 03:31:00,78.018,78.018,77.978,77.998,113400000.0
2007-08-01 03:32:00,77.987,78.034,77.987,78.011,80620000.0
2007-08-01 03:33:00,78.033,78.033,77.995,78.025,67610000.0
2007-08-01 03:34:00,78.025,78.038,78.0,78.023,85690000.0
2007-08-01 03:35:00,78.007,78.041,78.007,78.033,63030000.0
2007-08-01 03:36:00,78.048,78.06,78.018,78.048,148290000.0
2007-08-01 03:37:00,78.032,78.04,78.025,78.031,143800000.0
2007-08-01 03:38:00,78.039,78.061,78.035,78.053,136400000.0
2007-08-01 03:39:00,78.021,78.07,78.021,78.063,127070000.0
2007-08-01 03:41:00,78.042,78.08,78.035,78.062,145680000.0
2007-08-01 03:42:00,78.07,78.097,78.07,78.097,15200000.0
2007-08-01 03:43:00,78.063,78.064,78.052,78.057,143910000.0
2007-08-01 03:44:00,78.066,78.069,78.063,78.069,18290000.0
2007-08-01 03:45:00,78.079,78.108,78.07,78.108,21010000.0
2007-08-01 03:46:00,78.105,78.108,78.075,78.103,94960000.0
2007-08-01 03:47:00,78.094,78.094,78.063,78.063,70590000.0
2007-08-01 03:48:00,78.076,78.089,78.057,78.079,152680000.0
2007-08-01 03:50:00,78.052,78.075,78.052,78.059,140370000.0
2007-08-01 03:51:00,78.09,78.111,78.09,78.107,114560000.0
2007-08-01 03:52:00,78.076,78.113,78.076,78.082,146300000.0
2007-08-01 03:53:00,78.091,78.091,78.067,78.069,131050000.0
2007-08-01 03:54:00,78.074,78.102,78.072,78.1,23060000.0
2007-08-01 03:55:00,78.088,78.093,78.077,78.077,132350000.0
2007-08-01 03:56:00,78.102,78.111,78.074,78.091,117730000.0
2007-08-01 03:57:00,78.084,78.123,78.08,78.111,146150000.0
2007-08-01 03:58:00,78.093,78.131,78.093,78.11,138560000.0
2007-08-01 03:59:00,78.108,78.128,78.108,78.114,9290000.0
2007-08-01 04:00:00,78.111,78.126,78.111,78.126,4320000.0
2007-08-01 04:01:00,78.137,78.142,78.12,78.142,83850000.0
2007-08-01 04:02:00,78.155,78.164,78.124,78.124,61750000.0
2007-08-01 04:03:00,78.13,78.15,78.126,78.143,83790000.0
2007-08-01 04:04:00,78.13,78.157,78.128,78.157,75250000.0
2007-08-01 04:05:00,78.164,78.164,78.128,78.151,142750000.0
2007-08-01 04:06:00,78.146,78.154,78.125,78.148,143470000.0
2007-08-01 04:07:00,78.122,78.159,78.122,78.144,129580000.0
2007-08-01 04:08:00,78.137,78.158,78.118,78.118,118040000.0
2007-08-01 04:09:00,78.122,78.148,78.117,78.143,146720000.0
2007-08-01 04:10:00,78.11,78.118,78.109,78.116,137670000.0
2007-08-01 04:11:00,78.127,78.127,78.122,78.122,7210000.0
2007-08-01 04:12:00,78.125,78.156,78.125,78.156,17290000.0
2007-08-01 04:13:00,78.126,78.126,78.116,78.116,129410000.0
2007-08-01 04:14:00,78.124,78.124,78.121,78.121,8860000.0
2007-08-01 04:15:00,78.111,78.139,78.108,78.128,158500000.0
2007-08-01 04:16:00,78.128,78.128,78.09,78.09,136650000.0
2007-08-01 04:17:00,78.106,78.119,78.099,78.118,21820000.0
2007-08-01 04:18:00,78.128,78.128,78.12,78.12,6940000.0
2007-08-01 04:20:00,78.098,78.13,78.098,78.115,131500000.0
2007-08-01 04:21:00,78.139,78.14,78.115,78.132,18090000.0
2007-08-01 04:22:00,78.11,78.11,78.093,78.093,145080000.0
2007-08-01 04:23:00,78.099,78.124,78.095,78.116,137460000.0
2007-08-01 04:24:00,78.082,78.121,78.082,78.115,121720000.0
2007-08-01 04:25:00,78.081,78.111,78.074,78.074,156250000.0
2007-08-01 04:26:00,78.102,78.102,78.062,78.062,134820000.0
2007-08-01 04:27:00,78.093,78.11,78.093,78.108,16180000.0
2007-08-01 04:28:00,78.07,78.093,78.07,78.087,130190000.0
2007-08-01 04:29:00,78.081,78.113,78.081,78.091,147490000.0
2007-08-01 04:30:00,78.095,78.124,78.086,78.119,135590000.0
2007-08-01 04:31:00,78.09,78.115,78.089,78.1,20930000.0
2007-08-01 04:32:00,78.129,78.129,78.097,78.103,120870000.0
2007-08-01 04:33:00,78.131,78.131,78.098,78.122,149180000.0
2007-08-01 04:34:00,78.119,78.134,78.115,78.115,132930000.0
2007-08-01 04:35:00,78.118,78.137,78.105,78.105,15960000.0
2007-08-01 04:36:00,78.129,78.144,78.129,78.138,122860000.0
2007-08-01 04:37:00,78.129,78.137,78.129,78.136,150780000.0
2007-08-01 04:38:00,78.128,78.135,78.121,78.132,130730000.0
2007-08-01 04:39:00,78.124,78.135,78.122,78.122,16230000.0
2007-08-01 04:40:00,78.129,78.129,78.105,78.126,139310000.0
2007-08-01 04:41:00,78.13,78.13,78.1,78.103,129310000.0
2007-08-01 04:42:00,78.129,78.136,78.1,78.103,125100000.0
2007-08-01 04:43:00,78.093,78.129,78.093,78.122,143380000.0
2007-08-01 04:44:00,78.111,78.111,78.09,78.09,131210000.0
2007-08-01 04:45:00,78.072,78.099,78.07,78.099,17270000.0
2007-08-01 04:46:00,78.086,78.099,78.067,78.094,115760000.0
2007-08-01 04:47:00,78.113,78.113,78.073,78.073,89110000.0
2007-08-01 04:48:00,78.065,78.098,78.063,78.063,78270000.0
2007-08-01 04:49:00,78.082,78.091,78.065,78.065,172560000.0
2007-08-01 04:50:00,78.066,78.067,78.057,78.066,173300000.0
2007-08-01 04:51:00,78.079,78.098,78.066,78.094,132010000.0
2007-08-01 04:52:00,78.088,78.093,78.073,78.078,108520000.0
2007-08-01 04:53:00,78.065,78.087,78.061,78.061,132320000.0
2007-08-01 04:54:00,78.063,78.091,78.062,78.08,115520000.0
2007-08-01 04:55:00,78.07,78.088,78.062,78.087,101520000.0
2007-08-01 04:56:00,78.055,78.083,78.055,78.083,79560000.0
2007-08-01 04:57:00,78.078,78.09,78.057,78.086,65450000.0
2007-08-01 04:58:00,78.054,78.085,78.054,78.085,93450000.0
2007-08-01 04:59:00,78.079,78.088,78.079,78.088,70860000.0
2007-08-01 05:00:00,78.075,78.075,78.047,78.071,148700000.0
2007-08-01 05:01:00,78.064,78.069,78.062,78.069,140210000.0
2007-08-01 05:03:00,78.068,78.083,78.056,78.073,132010000.0
2007-08-01 05:04:00,78.04,78.046,78.039,78.04,152660000.0
2007-08-01 05:05:00,78.043,78.044,78.027,78.027,139420000.0
2007-08-01 05:06:00,78.062,78.068,78.047,78.062,19230000.0
2007-08-01 05:07:00,78.073,78.073,78.033,78.061,64130000.0
2007-08-01 05:08:00,78.023,78.035,78.02,78.023,138910000.0
2007-08-01 05:09:00,78.017,78.05,78.017,78.045,144500000.0
2007-08-01 05:10:00,78.012,78.043,78.012,78.019,145700000.0
2007-08-01 05:11:00,78.01,78.049,78.01,78.046,127870000.0
2007-08-01 05:12:00,78.063,78.085,78.063,78.075,153310000.0
2007-08-01 05:13:00,78.049,78.059,78.049,78.054,124790000.0
2007-08-01 05:14:00,78.031,78.032,78.021,78.028,14770000.0
2007-08-01 05:15:00,78.031,78.056,78.031,78.056,18470000.0
2007-08-01 05:16:00,78.009,78.016,78.006,78.006,129140000.0
2007-08-01 05:17:00,78.018,78.018,78.018,78.018,1170000.0
2007-08-01 05:18:00,78.031,78.051,78.015,78.034,152070000.0
2007-08-01 05:19:00,78.042,78.042,78.006,78.031,139380000.0
2007-08-01 05:20:00,78.003,78.023,78.003,78.023,8640000.0
2007-08-01 05:21:00,77.994,78.032,77.994,78.02,144580000.0
2007-08-01 05:22:00,77.986,78.009,77.966,77.966,137580000.0
2007-08-01 05:23:00,77.966,77.966,77.959,77.964,141750000.0
2007-08-01 05:24:00,77.962,77.993,77.962,77.962,124280000.0
2007-08-01 05:25:00,77.971,78.009,77.967,78.004,146650000.0
2007-08-01 05:26:00,78.01,78.01,77.973,77.973,136570000.0
2007-08-01 05:27:00,77.957,77.975,77.954,77.975,25130000.0
2007-08-01 05:29:00,77.959,77.959,77.936,77.936,8640000.0
2007-08-01 05:30:00,77.934,77.978,77.934,77.95,106340000.0
2007-08-01 05:31:00,77.973,77.973,77.936,77.958,124400000.0
2007-08-01 05:32:00,77.929,77.954,77.92,77.92,114470000.0
2007-08-01 05:33:00,77.95,77.96,77.95,77.957,12020000.0
2007-08-01 05:34:00,77.911,77.938,77.901,77.901,118390000.0
2007-08-01 05:35:00,77.894,77.916,77.894,77.896,15050000.0
2007-08-01 05:36:00,77.9,77.908,77.89,77.907,15630000.0
2007-08-01 05:37:00,77.9,77.922,77.893,77.9,127010000.0
2007-08-01 05:38:00,77.891,77.92,77.891,77.897,115630000.0
2007-08-01 05:39:00,77.919,77.922,77.897,77.897,14500000.0
2007-08-01 05:40:00,77.894,77.924,77.894,77.924,129060000.0
2007-08-01 05:41:00,77.891,77.912,77.887,77.887,118080000.0
2007-08-01 05:42:00,77.907,77.939,77.907,77.931,9960000.0
2007-08-01 05:43:00,77.909,77.928,77.898,77.916,90450000.0
2007-08-01 05:44:00,77.944,77.944,77.931,77.931,131880000.0
2007-08-01 05:45:00,77.945,77.948,77.915,77.933,106520000.0
2007-08-01 05:46:00,77.936,77.936,77.913,77.929,68150000.0
2007-08-01 05:47:00,77.915,77.926,77.877,77.877,64420000.0
2007-08-01 05:48:00,77.863,77.908,77.863,77.904,137420000.0
2007-08-01 05:49:00,77.88,77.903,77.862,77.862,144610000.0
2007-08-01 05:50:00,77.89,77.89,77.862,77.862,109920000.0
2007-08-01 05:51:00,77.895,77.902,77.874,77.886,104310000.0
2007-08-01 05:52:00,77.857,77.915,77.857,77.868,108240000.0
2007-08-01 05:53:00,77.864,77.864,77.83,77.83,108480000.0
2007-08-01 05:54:00,77.845,77.879,77.845,77.877,89430000.0
2007-08-01 05:55:00,77.859,77.884,77.84,77.867,75090000.0
2007-08-01 05:56:00,77.863,77.902,77.863,77.902,58100000.0
2007-08-01 05:57:00,77.899,77.915,77.88,77.882,84790000.0
2007-08-01 05:58:00,77.903,77.908,77.865,77.865,63330000.0
2007-08-01 05:59:00,77.883,77.883,77.837,77.839,125760000.0
2007-08-01 06:00:00,77.826,77.844,77.798,77.837,113610000.0
2007-08-01 06:01:00,77.81,77.84,77.806,77.84,115420000.0
2007-08-01 06:02:00,77.834,77.841,77.815,77.815,100090000.0
2007-08-01 06:03:00,77.802,77.83,77.771,77.771,127500000.0
2007-08-01 06:04:00,77.774,77.798,77.75,77.75,123330000.0
2007-08-01 06:05:00,77.731,77.759,77.723,77.754,13430000.0
2007-08-01 06:06:00,77.712,77.746,77.712,77.743,93250000.0
2007-08-01 06:07:00,77.725,77.726,77.721,77.726,39300000.0
2007-08-01 06:08:00,77.754,77.764,77.727,77.764,44290000.0
2007-08-01 06:09:00,77.751,77.766,77.741,77.762,14020000.0
2007-08-01 06:10:00,77.743,77.743,77.716,77.718,65100000.0
2007-08-01 06:11:00,77.726,77.73,77.704,77.712,60340000.0
2007-08-01 06:12:00,77.693,77.722,77.691,77.713,109250000.0
2007-08-01 06:13:00,77.687,77.711,77.683,77.683,161000000.0
2007-08-01 06:14:00,77.654,77.69,77.654,77.677,57260000.0
2007-08-01 06:15:00,77.64,77.668,77.634,77.657,120290000.0
2007-08-01 06:16:00,77.658,77.658,77.506,77.582,121730000.0
2007-08-01 06:17:00,77.591,77.639,77.591,77.61,88370000.0
2007-08-01 06:18:00,77.599,77.627,77.599,77.621,68630000.0
2007-08-01 06:19:00,77.592,77.648,77.592,77.618,41790000.0
2007-08-01 06:20:00,77.625,77.635,77.612,77.635,30010000.0
2007-08-01 06:21:00,77.623,77.648,77.611,77.648,62190000.0
2007-08-01 06:22:00,77.632,77.664,77.629,77.657,30460000.0
2007-08-01 06:23:00,77.686,77.697,77.649,77.679,40450000.0
2007-08-01 06:24:00,77.673,77.712,77.672,77.705,56940000.0
2007-08-01 06:25:00,77.71,77.712,77.688,77.688,71820000.0
2007-08-01 06:26:00,77.7,77.741,77.7,77.741,114890000.0
2007-08-01 06:27:00,77.746,77.768,77.738,77.739,80580000.0
2007-08-01 06:28:00,77.76,77.76,77.727,77.733,86760000.0
2007-08-01 06:29:00,77.739,77.749,77.692,77.703,91280000.0
2007-08-01 06:30:00,77.708,77.729,77.7,77.723,148580000.0
2007-08-01 06:31:00,77.704,77.727,77.704,77.71,149430000.0
2007-08-01 06:32:00,77.732,77.732,77.686,77.691,139310000.0
2007-08-01 06:33:00,77.682,77.725,77.682,77.725,117300000.0
2007-08-01 06:34:00,77.701,77.71,77.695,77.699,58910000.0
2007-08-01 06:35:00,77.696,77.729,77.696,77.723,104690000.0
2007-08-01 06:36:00,77.735,77.735,77.705,77.721,84220000.0
2007-08-01 06:37:00,77.713,77.721,77.696,77.71,71990000.0
2007-08-01 06:38:00,77.718,77.718,77.693,77.693,77090000.0
2007-08-01 06:39:00,77.71,77.715,77.687,77.714,70030000.0
2007-08-01 06:40:00,77.687,77.689,77.679,77.685,71930000.0
2007-08-01 06:41:00,77.697,77.714,77.689,77.714,60350000.0
2007-08-01 06:42:00,77.689,77.711,77.658,77.677,114240000.0
2007-08-01 06:43:00,77.664,77.67,77.64,77.64,96030000.0
2007-08-01 06:44:00,77.663,77.669,77.636,77.648,119800000.0
2007-08-01 06:45:00,77.666,77.698,77.656,77.692,85080000.0
2007-08-01 06:46:00,77.689,77.69,77.686,77.687,76000000.0
2007-08-01 06:47:00,77.674,77.677,77.669,77.676,72620000.0
2007-08-01 06:48:00,77.711,77.733,77.693,77.724,64020000.0
2007-08-01 06:49:00,77.707,77.71,77.695,77.7,64730000.0
2007-08-01 06:50:00,77.692,77.713,77.692,77.705,101580000.0
2007-08-01 06:51:00,77.681,77.72,77.676,77.681,77430000.0
2007-08-01 06:52:00,77.691,77.714,77.686,77.714,77010000.0
2007-08-01 06:53:00,77.708,77.71,77.686,77.686,75590000.0
2007-08-01 06:54:00,77.691,77.702,77.682,77.698,84280000.0
2007-08-01 06:55:00,77.672,77.701,77.672,77.689,76290000.0
2007-08-01 06:56:00,77.682,77.703,77.682,77.682,41850000.0
2007-08-01 06:57:00,77.692,77.72,77.692,77.716,74630000.0
2007-08-01 06:58:00,77.681,77.688,77.68,77.688,104440000.0
2007-08-01 06:59:00,77.697,77.709,77.687,77.703,100980000.0
2007-08-01 07:00:00,77.691,77.746,77.678,77.746,89030000.0
2007-08-01 07:01:00,77.74,77.74,77.701,77.733,68450000.0
2007-08-01 07:02:00,77.707,77.716,77.702,77.716,87870000.0
2007-08-01 07:03:00,77.693,77.729,77.693,77.728,59840000.0
2007-08-01 07:04:00,77.69,77.701,77.684,77.684,51910000.0
2007-08-01 07:05:00,77.67,77.7,77.668,77.688,42080000.0
2007-08-01 07:06:00,77.673,77.709,77.673,77.704,50850000.0
2007-08-01 07:07:00,77.672,77.703,77.672,77.703,44820000.0
2007-08-01 07:08:00,77.685,77.688,77.657,77.668,89770000.0
2007-08-01 07:09:00,77.655,77.669,77.64,77.643,71290000.0
2007-08-01 07:10:00,77.63,77.652,77.627,77.632,111530000.0
2007-08-01 07:11:00,77.657,77.657,77.631,77.631,80560000.0
2007-08-01 07:12:00,77.64,77.676,77.628,77.674,106050000.0
2007-08-01 07:13:00,77.643,77.66,77.63,77.63,104690000.0
2007-08-01 07:14:00,77.621,77.635,77.621,77.628,112610000.0
2007-08-01 07:15:00,77.621,77.661,77.621,77.643,132360000.0
2007-08-01 07:16:00,77.646,77.663,77.64,77.648,116620000.0
2007-08-01 07:17:00,77.618,77.635,77.599,77.599,88550000.0
2007-08-01 07:18:00,77.612,77.618,77.576,77.589,131510000.0
2007-08-01 07:19:00,77.601,77.601,77.553,77.553,109600000.0
2007-08-01 07:20:00,77.564,77.593,77.564,77.571,68530000.0
2007-08-01 07:21:00,77.563,77.591,77.563,77.586,65270000.0
2007-08-01 07:22:00,77.577,77.598,77.567,77.587,146250000.0
2007-08-01 07:23:00,77.571,77.595,77.567,77.587,141850000.0
2007-08-01 07:24:00,77.559,77.593,77.549,77.584,121520000.0
2007-08-01 07:25:00,77.575,77.575,77.545,77.548,95270000.0
2007-08-01 07:26:00,77.562,77.568,77.529,77.552,105900000.0
2007-08-01 07:27:00,77.525,77.567,77.525,77.561,111260000.0
2007-08-01 07:28:00,77.561,77.561,77.528,77.528,79720000.0
2007-08-01 07:29:00,77.546,77.551,77.53,77.538,69620000.0
2007-08-01 07:30:00,77.528,77.55,77.526,77.55,59590000.0
2007-08-01 07:31:00,77.544,77.552,77.527,77.552,78370000.0
2007-08-01 07:32:00,77.525,77.554,77.525,77.546,64440000.0
2007-08-01 07:33:00,77.542,77.591,77.542,77.579,128720000.0
2007-08-01 07:34:00,77.563,77.574,77.543,77.574,117500000.0
2007-08-01 07:35:00,77.555,77.573,77.555,77.573,118180000.0
2007-08-01 07:36:00,77.568,77.583,77.554,77.568,108390000.0
2007-08-01 07:37:00,77.549,77.563,77.527,77.553,132840000.0
2007-08-01 07:38:00,77.547,77.565,77.53,77.537,114490000.0
2007-08-01 07:39:00,77.539,77.579,77.539,77.578,10360000.0
2007-08-01 07:40:00,77.522,77.551,77.522,77.551,68030000.0
2007-08-01 07:41:00,77.54,77.566,77.538,77.545,53090000.0
2007-08-01 07:42:00,77.553,77.588,77.536,77.583,129110000.0
2007-08-01 07:43:00,77.528,77.547,77.528,77.538,95650000.0
2007-08-01 07:44:00,77.565,77.565,77.545,77.548,122890000.0
2007-08-01 07:45:00,77.542,77.553,77.536,77.548,91830000.0
2007-08-01 07:46:00,77.519,77.525,77.513,77.517,74950000.0
2007-08-01 07:47:00,77.516,77.551,77.516,77.528,70780000.0
2007-08-01 07:48:00,77.516,77.529,77.498,77.525,63910000.0
2007-08-01 07:49:00,77.501,77.523,77.483,77.483,64700000.0
2007-08-01 07:50:00,77.498,77.507,77.467,77.482,92720000.0
2007-08-01 07:51:00,77.482,77.494,77.349,77.398,69850000.0
2007-08-01 07:52:00,77.386,77.388,77.326,77.339,75420000.0
2007-08-01 07:53:00,77.368,77.381,77.357,77.36,76720000.0
2007-08-01 07:54:00,77.361,77.435,77.361,77.414,84910000.0
2007-08-01 07:55:00,77.393,77.414,77.312,77.344,76180000.0
2007-08-01 07:56:00,77.324,77.357,77.309,77.322,43190000.0
2007-08-01 07:57:00,77.323,77.328,77.291,77.294,78860000.0
2007-08-01 07:58:00,77.302,77.302,77.248,77.263,94790000.0
2007-08-01 07:59:00,77.264,77.287,77.227,77.231,93710000.0
2007-08-01 08:00:00,77.217,77.227,77.175,77.175,82650000.0
2007-08-01 08:01:00,77.223,77.223,77.159,77.192,60960000.0
2007-08-01 08:02:00,77.174,77.183,77.156,77.177,95860000.0
2007-08-01 08:03:00,77.143,77.168,77.14,77.159,57510000.0
2007-08-01 08:04:00,77.12,77.133,77.104,77.128,45290000.0
2007-08-01 08:05:00,77.089,77.112,77.088,77.09,42940000.0
2007-08-01 08:06:00,77.103,77.128,77.097,77.124,49960000.0
2007-08-01 08:07:00,77.111,77.156,77.102,77.151,47080000.0
2007-08-01 08:08:00,77.175,77.242,77.167,77.242,106970000.0
2007-08-01 08:09:00,77.222,77.266,77.205,77.243,82380000.0
2007-08-01 08:10:00,77.287,77.313,77.249,77.313,115890000.0
2007-08-01 08:11:00,77.281,77.317,77.252,77.252,81860000.0
2007-08-01 08:12:00,77.263,77.302,77.263,77.265,116680000.0
2007-08-01 08:13:00,77.253,77.29,77.249,77.29,114290000.0
2007-08-01 08:14:00,77.301,77.301,77.274,77.28,110650000.0
2007-08-01 08:15:00,77.268,77.296,77.239,77.239,124940000.0
2007-08-01 08:16:00,77.259,77.259,77.217,77.252,116810000.0
2007-08-01 08:17:00,77.262,77.313,77.262,77.305,81090000.0
2007-08-01 08:18:00,77.292,77.322,77.249,77.281,130020000.0
2007-08-01 08:19:00,77.256,77.282,77.238,77.273,99380000.0
2007-08-01 08:20:00,77.254,77.261,77.233,77.233,74800000.0
2007-08-01 08:21:00,77.254,77.279,77.245,77.25,64000000.0
2007-08-01 08:22:00,77.258,77.281,77.246,77.261,130860000.0
2007-08-01 08:23:00,77.245,77.256,77.222,77.222,143950000.0
2007-08-01 08:24:00,77.233,77.246,77.215,77.215,109930000.0
2007-08-01 08:25:00,77.236,77.24,77.215,77.218,96730000.0
2007-08-01 08:26:00,77.214,77.256,77.214,77.231,108650000.0
2007-08-01 08:27:00,77.238,77.293,77.238,77.29,107530000.0
2007-08-01 08:28:00,77.253,77.254,77.242,77.248,87990000.0
2007-08-01 08:29:00,77.238,77.267,77.236,77.25,67860000.0
2007-08-01 08:30:00,77.263,77.295,77.247,77.259,56940000.0
2007-08-01 08:31:00,77.29,77.328,77.284,77.296,81730000.0
2007-08-01 08:32:00,77.316,77.342,77.316,77.336,63720000.0
2007-08-01 08:33:00,77.319,77.34,77.299,77.331,126460000.0
2007-08-01 08:34:00,77.307,77.326,77.302,77.326,120670000.0
2007-08-01 08:35:00,77.319,77.32,77.285,77.299,110750000.0
2007-08-01 08:36:00,77.291,77.34,77.291,77.328,119070000.0
2007-08-01 08:37:00,77.34,77.361,77.299,77.307,128480000.0
2007-08-01 08:38:00,77.326,77.377,77.323,77.344,118070000.0
2007-08-01 08:39:00,77.355,77.384,77.355,77.368,12440000.0
2007-08-01 08:40:00,77.362,77.389,77.362,77.369,21900000.0
2007-08-01 08:41:00,77.376,77.389,77.36,77.36,18650000.0
2007-08-01 08:42:00,77.377,77.377,77.352,77.357,9200000.0
2007-08-01 08:43:00,77.332,77.368,77.332,77.351,18860000.0
2007-08-01 08:44:00,77.359,77.359,77.318,77.331,14090000.0
2007-08-01 08:45:00,77.338,77.358,77.327,77.358,12970000.0
2007-08-01 08:46:00,77.345,77.345,77.316,77.316,10740000.0
2007-08-01 08:47:00,77.314,77.315,77.302,77.311,17360000.0
2007-08-01 08:48:00,77.316,77.316,77.307,77.307,7710000.0
2007-08-01 08:49:00,77.326,77.341,77.324,77.339,11090000.0
2007-08-01 08:50:00,77.321,77.348,77.315,77.338,19640000.0
2007-08-01 08:51:00,77.361,77.365,77.361,77.362,13900000.0
2007-08-01 08:52:00,77.333,77.337,77.309,77.309,12010000.0
2007-08-01 08:53:00,77.314,77.327,77.307,77.318,15210000.0
2007-08-01 08:54:00,77.286,77.317,77.286,77.313,18260000.0
2007-08-01 08:55:00,77.297,77.321,77.295,77.319,12850000.0
2007-08-01 08:56:00,77.331,77.332,77.309,77.314,17390000.0
2007-08-01 08:57:00,77.313,77.339,77.313,77.337,19060000.0
2007-08-01 08:58:00,77.315,77.333,77.309,77.333,11830000.0
2007-08-01 08:59:00,77.3,77.306,77.3,77.306,15860000.0
2007-08-01 09:00:00,77.306,77.334,77.306,77.334,9280000.0
2007-08-01 09:01:00,77.33,77.33,77.299,77.299,15810000.0
2007-08-01 09:02:00,77.283,77.31,77.276,77.295,18030000.0
2007-08-01 09:03:00,77.275,77.288,77.268,77.277,15810000.0
2007-08-01 09:04:00,77.295,77.374,77.295,77.346,12580000.0
2007-08-01 09:05:00,77.308,77.312,77.285,77.289,11320000.0
2007-08-01 09:06:00,77.296,77.327,77.294,77.31,20930000.0
2007-08-01 09:07:00,77.308,77.327,77.308,77.318,8940000.0
2007-08-01 09:08:00,77.332,77.344,77.332,77.344,15070000.0
2007-08-01 09:09:00,77.321,77.34,77.321,77.331,22650000.0
2007-08-01 09:10:00,77.342,77.362,77.342,77.362,11260000.0
2007-08-01 09:11:00,77.39,77.391,77.336,77.336,14080000.0
2007-08-01 09:12:00,77.317,77.348,77.314,77.314,21100000.0
2007-08-01 09:13:00,77.316,77.324,77.31,77.312,18830000.0
2007-08-01 09:14:00,77.315,77.337,77.314,77.32,97560000.0
2007-08-01 09:15:00,77.313,77.333,77.313,77.328,78320000.0
2007-08-01 09:16:00,77.313,77.343,77.303,77.303,131280000.0
2007-08-01 09:17:00,77.288,77.329,77.288,77.329,134840000.0
2007-08-01 09:18:00,77.299,77.327,77.295,77.32,111930000.0
2007-08-01 09:19:00,77.317,77.338,77.314,77.324,116200000.0
2007-08-01 09:20:00,77.313,77.346,77.294,77.299,85220000.0
2007-08-01 09:21:00,77.289,77.333,77.289,77.316,33850000.0
2007-08-01 09:22:00,77.348,77.398,77.337,77.371,33710000.0
2007-08-01 09:23:00,77.392,77.417,77.383,77.387,106610000.0
2007-08-01 09:24:00,77.378,77.402,77.373,77.391,109570000.0
2007-08-01 09:25:00,77.379,77.417,77.379,77.397,92820000.0
2007-08-01 09:26:00,77.397,77.419,77.397,77.419,109500000.0
2007-08-01 09:27:00,77.448,77.448,77.408,77.409,117850000.0
2007-08-01 09:28:00,77.397,77.413,77.376,77.404,102020000.0
2007-08-01 09:29:00,77.374,77.404,77.374,77.388,98040000.0
2007-08-01 09:30:00,77.393,77.401,77.374,77.399,91930000.0
2007-08-01 09:31:00,77.36,77.382,77.333,77.335,66220000.0
2007-08-01 09:32:00,77.348,77.348,77.309,77.309,109630000.0
2007-08-01 09:33:00,77.317,77.342,77.313,77.331,95490000.0
2007-08-01 09:34:00,77.325,77.333,77.312,77.312,64340000.0
2007-08-01 09:35:00,77.33,77.369,77.33,77.357,124650000.0
2007-08-01 09:36:00,77.348,77.384,77.347,77.378,90920000.0
2007-08-01 09:37:00,77.347,77.357,77.336,77.351,115300000.0
2007-08-01 09:38:00,77.383,77.383,77.353,77.368,109870000.0
2007-08-01 09:39:00,77.359,77.366,77.345,77.364,98360000.0
2007-08-01 09:40:00,77.338,77.377,77.338,77.338,58530000.0
2007-08-01 09:41:00,77.367,77.377,77.337,77.363,53670000.0
2007-08-01 09:42:00,77.359,77.37,77.341,77.352,88760000.0
2007-08-01 09:43:00,77.376,77.391,77.357,77.391,74870000.0
2007-08-01 09:44:00,77.372,77.377,77.37,77.373,94800000.0
2007-08-01 09:45:00,77.36,77.379,77.337,77.354,53610000.0
2007-08-01 09:46:00,77.344,77.37,77.344,77.359,56900000.0
2007-08-01 09:47:00,77.383,77.387,77.36,77.367,102520000.0
2007-08-01 09:48:00,77.378,77.42,77.378,77.418,87460000.0
2007-08-01 09:49:00,77.408,77.408,77.371,77.371,72510000.0
2007-08-01 09:50:00,77.379,77.392,77.369,77.392,49540000.0
2007-08-01 09:51:00,77.362,77.396,77.359,77.359,48980000.0
2007-08-01 09:52:00,77.383,77.392,77.362,77.392,83740000.0
2007-08-01 09:53:00,77.37,77.39,77.367,77.367,121390000.0
2007-08-01 09:54:00,77.369,77.391,77.368,77.372,112830000.0
2007-08-01 09:55:00,77.365,77.389,77.353,77.369,122380000.0
2007-08-01 09:56:00,77.337,77.34,77.319,77.321,101960000.0
2007-08-01 09:57:00,77.329,77.349,77.323,77.344,101160000.0
2007-08-01 09:59:00,77.319,77.347,77.319,77.327,100690000.0
2007-08-01 10:01:00,77.383,77.383,77.324,77.348,58260000.0
2007-08-01 10:02:00,77.318,77.319,77.316,77.317,47830000.0
2007-08-01 10:03:00,77.33,77.33,77.272,77.282,98280000.0
2007-08-01 10:04:00,77.271,77.299,77.248,77.299,107980000.0
2007-08-01 10:05:00,77.269,77.277,77.269,77.277,155630000.0
2007-08-01 10:06:00,77.293,77.316,77.286,77.313,79910000.0
2007-08-01 10:07:00,77.268,77.277,77.268,77.271,96090000.0
2007-08-01 10:08:00,77.266,77.292,77.266,77.292,98780000.0
2007-08-01 10:09:00,77.257,77.276,77.24,77.255,112910000.0
2007-08-01 10:10:00,77.268,77.29,77.246,77.253,129250000.0
2007-08-01 10:11:00,77.279,77.28,77.277,77.278,76740000.0
2007-08-01 10:12:00,77.244,77.27,77.244,77.27,79870000.0
2007-08-01 10:13:00,77.264,77.265,77.233,77.26,61250000.0
2007-08-01 10:14:00,77.236,77.266,77.236,77.265,121390000.0
2007-08-01 10:15:00,77.234,77.283,77.223,77.283,174030000.0
2007-08-01 10:16:00,77.24,77.24,77.195,77.209,116840000.0
2007-08-01 10:17:00,77.2,77.219,77.197,77.199,80390000.0
2007-08-01 10:18:00,77.21,77.243,77.21,77.243,88420000.0
2007-08-01 10:19:00,77.258,77.258,77.233,77.249,101990000.0
2007-08-01 10:20:00,77.243,77.268,77.243,77.254,79430000.0
2007-08-01 10:21:00,77.26,77.26,77.225,77.251,117280000.0
2007-08-01 10:22:00,77.222,77.23,77.192,77.212,147530000.0
2007-08-01 10:23:00,77.2,77.2,77.166,77.166,96900000.0
2007-08-01 10:24:00,77.177,77.216,77.172,77.205,140150000.0
2007-08-01 10:25:00,77.197,77.201,77.175,77.181,103360000.0
2007-08-01 10:26:00,77.157,77.194,77.157,77.162,97310000.0
2007-08-01 10:27:00,77.18,77.203,77.177,77.195,52730000.0
2007-08-01 10:28:00,77.174,77.174,77.165,77.172,60730000.0
2007-08-01 10:29:00,77.192,77.239,77.184,77.229,109760000.0
2007-08-01 10:30:00,77.268,77.28,77.241,77.28,76050000.0
2007-08-01 10:31:00,77.267,77.288,77.245,77.251,96360000.0
2007-08-01 10:32:00,77.242,77.267,77.242,77.248,81230000.0
2007-08-01 10:33:00,77.243,77.275,77.243,77.273,89180000.0
2007-08-01 10:34:00,77.26,77.26,77.23,77.23,82780000.0
2007-08-01 10:35:00,77.243,77.273,77.243,77.266,99400000.0
2007-08-01 10:36:00,77.228,77.242,77.216,77.242,82480000.0
2007-08-01 10:37:00,77.207,77.224,77.191,77.209,89370000.0
2007-08-01 10:38:00,77.182,77.195,77.156,77.157,71020000.0
2007-08-01 10:39:00,77.179,77.197,77.161,77.161,114440000.0
2007-08-01 10:40:00,77.15,77.169,77.144,77.156,101940000.0
2007-08-01 10:41:00,77.148,77.156,77.148,77.156,114040000.0
2007-08-01 10:42:00,77.186,77.198,77.168,77.195,65250000.0
2007-08-01 10:43:00,77.171,77.183,77.15,77.183,23550000.0
2007-08-01 10:44:00,77.166,77.191,77.152,77.191,101870000.0
2007-08-01 10:45:00,77.162,77.163,77.138,77.163,77320000.0
2007-08-01 10:46:00,77.151,77.166,77.11,77.164,72860000.0
2007-08-01 10:47:00,77.141,77.167,77.128,77.152,89710000.0
2007-08-01 10:48:00,77.148,77.169,77.142,77.161,108520000.0
2007-08-01 10:49:00,77.151,77.194,77.151,77.17,55000000.0
2007-08-01 10:50:00,77.188,77.21,77.176,77.181,107970000.0
2007-08-01 10:51:00,77.188,77.193,77.181,77.188,71040000.0
2007-08-01 10:52:00,77.189,77.237,77.187,77.237,94630000.0
2007-08-01 10:53:00,77.205,77.228,77.194,77.194,100770000.0
2007-08-01 10:54:00,77.212,77.223,77.179,77.179,85510000.0
2007-08-01 10:55:00,77.199,77.199,77.146,77.159,60850000.0
2007-08-01 10:56:00,77.143,77.161,77.118,77.131,51250000.0
2007-08-01 10:57:00,77.12,77.152,77.12,77.148,125380000.0
2007-08-01 10:58:00,77.15,77.17,77.137,77.17,103340000.0
2007-08-01 10:59:00,77.158,77.165,77.141,77.157,104130000.0
2007-08-01 11:00:00,77.154,77.197,77.154,77.197,132980000.0
2007-08-01 11:01:00,77.196,77.196,77.164,77.168,139470000.0
2007-08-01 11:02:00,77.177,77.214,77.177,77.214,85670000.0
2007-08-01 11:03:00,77.188,77.2,77.175,77.196,105340000.0
2007-08-01 11:04:00,77.193,77.232,77.193,77.232,85090000.0
2007-08-01 11:05:00,77.214,77.215,77.188,77.215,66400000.0
2007-08-01 11:06:00,77.188,77.199,77.166,77.192,85560000.0
2007-08-01 11:07:00,77.182,77.202,77.181,77.181,106670000.0
2007-08-01 11:08:00,77.191,77.231,77.191,77.203,59590000.0
2007-08-01 11:09:00,77.22,77.231,77.207,77.221,86380000.0
2007-08-01 11:10:00,77.19,77.213,77.19,77.213,84240000.0
2007-08-01 11:11:00,77.192,77.201,77.177,77.182,67610000.0
2007-08-01 11:12:00,77.187,77.202,77.166,77.193,127200000.0
2007-08-01 11:13:00,77.184,77.184,77.157,77.173,60350000.0
2007-08-01 11:14:00,77.163,77.168,77.158,77.167,65780000.0
2007-08-01 11:15:00,77.191,77.195,77.184,77.188,118080000.0
2007-08-01 11:16:00,77.211,77.236,77.194,77.203,98120000.0
2007-08-01 11:17:00,77.211,77.217,77.21,77.216,87890000.0
2007-08-01 11:18:00,77.221,77.227,77.19,77.223,86940000.0
2007-08-01 11:19:00,77.2,77.227,77.18,77.183,51210000.0
2007-08-01 11:20:00,77.175,77.235,77.175,77.235,91670000.0
2007-08-01 11:21:00,77.193,77.226,77.171,77.171,74050000.0
2007-08-01 11:22:00,77.216,77.216,77.179,77.192,85940000.0
2007-08-01 11:23:00,77.186,77.196,77.171,77.179,95860000.0
2007-08-01 11:24:00,77.168,77.189,77.156,77.187,119440000.0
2007-08-01 11:25:00,77.144,77.177,77.137,77.172,50310000.0
2007-08-01 11:26:00,77.147,77.198,77.147,77.198,50330000.0
2007-08-01 11:27:00,77.17,77.192,77.162,77.186,112190000.0
2007-08-01 11:28:00,77.173,77.217,77.173,77.216,137130000.0
2007-08-01 11:29:00,77.206,77.218,77.185,77.192,94330000.0
2007-08-01 11:30:00,77.213,77.233,77.173,77.209,98050000.0
2007-08-01 11:31:00,77.21,77.21,77.16,77.16,90380000.0
2007-08-01 11:32:00,77.174,77.174,77.14,77.174,103990000.0
2007-08-01 11:33:00,77.139,77.198,77.138,77.174,98900000.0
2007-08-01 11:34:00,77.16,77.201,77.16,77.179,89110000.0
2007-08-01 11:35:00,77.172,77.185,77.172,77.18,54720000.0
2007-08-01 11:36:00,77.17,77.208,77.157,77.18,36130000.0
2007-08-01 11:37:00,77.193,77.231,77.19,77.231,50330000.0
2007-08-01 11:38:00,77.216,77.26,77.212,77.222,92890000.0
2007-08-01 11:39:00,77.21,77.229,77.207,77.227,76220000.0
2007-08-01 11:40:00,77.216,77.239,77.199,77.226,67020000.0
2007-08-01 11:41:00,77.192,77.211,77.185,77.207,81220000.0
2007-08-01 11:42:00,77.217,77.22,77.193,77.216,65190000.0
2007-08-01 11:43:00,77.22,77.233,77.201,77.233,78700000.0
2007-08-01 11:44:00,77.221,77.237,77.212,77.223,80780000.0
2007-08-01 11:45:00,77.252,77.252,77.205,77.243,73270000.0
2007-08-01 11:46:00,77.231,77.254,77.195,77.221,79590000.0
2007-08-01 11:47:00,77.207,77.259,77.207,77.259,69610000.0
2007-08-01 11:48:00,77.236,77.285,77.236,77.267,32430000.0
2007-08-01 11:49:00,77.278,77.339,77.266,77.314,77640000.0
2007-08-01 11:50:00,77.325,77.347,77.305,77.305,54260000.0
2007-08-01 11:51:00,77.325,77.338,77.298,77.338,96570000.0
2007-08-01 11:52:00,77.315,77.356,77.315,77.325,29350000.0
2007-08-01 11:53:00,77.31,77.341,77.308,77.324,94400000.0
2007-08-01 11:54:00,77.352,77.352,77.297,77.299,112010000.0
2007-08-01 11:55:00,77.311,77.338,77.306,77.314,108110000.0
2007-08-01 11:56:00,77.335,77.36,77.3,77.33,56740000.0
2007-08-01 11:57:00,77.321,77.369,77.321,77.359,105700000.0
2007-08-01 11:58:00,77.323,77.385,77.318,77.318,82030000.0
2007-08-01 11:59:00,77.321,77.339,77.297,77.326,83740000.0
2007-08-01 12:00:00,77.322,77.362,77.322,77.362,31730000.0
2007-08-01 12:01:00,77.357,77.359,77.351,77.352,45910000.0
2007-08-01 12:02:00,77.357,77.38,77.354,77.378,34040000.0
2007-08-01 12:03:00,77.397,77.406,77.381,77.392,17090000.0
2007-08-01 12:04:00,77.355,77.428,77.354,77.406,51780000.0
2007-08-01 12:05:00,77.372,77.419,77.372,77.382,43970000.0
2007-08-01 12:06:00,77.374,77.416,77.374,77.413,49910000.0
2007-08-01 12:07:00,77.368,77.395,77.353,77.353,115600000.0
2007-08-01 12:08:00,77.359,77.381,77.356,77.362,55300000.0
2007-08-01 12:09:00,77.348,77.368,77.337,77.347,47090000.0
2007-08-01 12:10:00,77.355,77.361,77.343,77.361,47840000.0
2007-08-01 12:11:00,77.332,77.358,77.332,77.339,57680000.0
2007-08-01 12:12:00,77.353,77.381,77.349,77.381,84350000.0
2007-08-01 12:13:00,77.349,77.37,77.345,77.351,85640000.0
2007-08-01 12:14:00,77.325,77.386,77.307,77.38,101200000.0
2007-08-01 12:15:00,77.359,77.422,77.359,77.395,154910000.0
2007-08-01 12:16:00,77.37,77.412,77.37,77.393,42990000.0
2007-08-01 12:17:00,77.381,77.407,77.381,77.402,57310000.0
2007-08-01 12:18:00,77.38,77.408,77.372,77.402,38370000.0
2007-08-01 12:19:00,77.36,77.381,77.36,77.362,40790000.0
2007-08-01 12:20:00,77.354,77.386,77.354,77.369,46690000.0
2007-08-01 12:21:00,77.385,77.437,77.385,77.435,14470000.0
2007-08-01 12:22:00,77.396,77.396,77.389,77.396,26220000.0
2007-08-01 12:23:00,77.412,77.432,77.412,77.42,75140000.0
2007-08-01 12:24:00,77.414,77.449,77.414,77.439,29340000.0
2007-08-01 12:25:00,77.433,77.47,77.43,77.47,63370000.0
2007-08-01 12:26:00,77.454,77.498,77.45,77.492,39300000.0
2007-08-01 12:27:00,77.457,77.487,77.457,77.468,55170000.0
2007-08-01 12:28:00,77.463,77.543,77.463,77.528,51670000.0
2007-08-01 12:29:00,77.541,77.585,77.54,77.584,89340000.0
2007-08-01 12:30:00,77.6,77.619,77.576,77.582,71730000.0
2007-08-01 12:31:00,77.603,77.608,77.552,77.552,44780000.0
2007-08-01 12:32:00,77.556,77.577,77.505,77.505,43120000.0
2007-08-01 12:33:00,77.511,77.544,77.511,77.544,19400000.0
2007-08-01 12:34:00,77.511,77.519,77.481,77.485,39330000.0
2007-08-01 12:35:00,77.491,77.513,77.485,77.513,99480000.0
2007-08-01 12:36:00,77.503,77.503,77.47,77.493,51130000.0
2007-08-01 12:37:00,77.464,77.499,77.464,77.473,38970000.0
2007-08-01 12:38:00,77.478,77.484,77.465,77.484,112320000.0
2007-08-01 12:39:00,77.455,77.497,77.455,77.496,78370000.0
2007-08-01 12:40:00,77.445,77.465,77.433,77.433,48200000.0
2007-08-01 12:41:00,77.44,77.461,77.437,77.44,42180000.0
2007-08-01 12:42:00,77.434,77.468,77.434,77.465,46800000.0
2007-08-01 12:43:00,77.437,77.491,77.437,77.491,98390000.0
2007-08-01 12:44:00,77.475,77.518,77.475,77.515,96540000.0
2007-08-01 12:45:00,77.501,77.53,77.5,77.508,69180000.0
2007-08-01 12:46:00,77.5,77.525,77.476,77.522,64330000.0
2007-08-01 12:47:00,77.496,77.527,77.469,77.505,58840000.0
2007-08-01 12:48:00,77.462,77.525,77.461,77.467,106860000.0
2007-08-01 12:49:00,77.481,77.528,77.481,77.497,62200000.0
2007-08-01 12:50:00,77.531,77.554,77.507,77.511,76280000.0
2007-08-01 12:51:00,77.519,77.529,77.496,77.523,82110000.0
2007-08-01 12:52:00,77.488,77.51,77.476,77.482,122090000.0
2007-08-01 12:53:00,77.515,77.52,77.492,77.492,99720000.0
2007-08-01 12:54:00,77.505,77.547,77.497,77.543,86880000.0
2007-08-01 12:55:00,77.49,77.55,77.49,77.55,110270000.0
2007-08-01 12:56:00,77.549,77.555,77.521,77.521,83060000.0
2007-08-01 12:57:00,77.507,77.554,77.501,77.541,82870000.0
2007-08-01 12:58:00,77.49,77.505,77.49,77.505,83170000.0
2007-08-01 12:59:00,77.524,77.572,77.52,77.542,71330000.0
2007-08-01 13:00:00,77.532,77.57,77.532,77.565,95620000.0
2007-08-01 13:01:00,77.566,77.58,77.539,77.565,68780000.0
2007-08-01 13:02:00,77.6,77.645,77.577,77.644,97960000.0
2007-08-01 13:03:00,77.637,77.696,77.63,77.686,74550000.0
2007-08-01 13:04:00,77.686,77.712,77.657,77.685,67970000.0
2007-08-01 13:05:00,77.691,77.691,77.65,77.689,93720000.0
2007-08-01 13:06:00,77.661,77.69,77.651,77.661,79390000.0
2007-08-01 13:07:00,77.647,77.656,77.618,77.622,89370000.0
2007-08-01 13:08:00,77.644,77.657,77.608,77.632,92230000.0
2007-08-01 13:09:00,77.627,77.686,77.62,77.681,122180000.0
2007-08-01 13:10:00,77.666,77.666,77.613,77.613,100370000.0
2007-08-01 13:11:00,77.623,77.658,77.623,77.648,79550000.0
2007-08-01 13:12:00,77.657,77.669,77.633,77.657,91280000.0
2007-08-01 13:13:00,77.671,77.671,77.625,77.625,92070000.0
2007-08-01 13:14:00,77.633,77.66,77.626,77.656,79710000.0
2007-08-01 13:15:00,77.678,77.76,77.678,77.735,20650000.0
2007-08-01 13:16:00,77.764,77.778,77.676,77.682,51730000.0
2007-08-01 13:17:00,77.707,77.723,77.689,77.691,61090000.0
2007-08-01 13:18:00,77.686,77.737,77.686,77.734,80570000.0
2007-08-01 13:19:00,77.725,77.742,77.699,77.742,89700000.0
2007-08-01 13:20:00,77.73,77.764,77.717,77.732,128600000.0
2007-08-01 13:21:00,77.716,77.771,77.692,77.771,42880000.0
2007-08-01 13:22:00,77.712,77.729,77.698,77.729,58360000.0
2007-08-01 13:23:00,77.711,77.766,77.703,77.766,74650000.0
2007-08-01 13:24:00,77.78,77.852,77.78,77.841,108650000.0
2007-08-01 13:25:00,77.822,77.835,77.795,77.825,35060000.0
2007-08-01 13:26:00,77.818,77.886,77.818,77.886,78530000.0
2007-08-01 13:27:00,77.866,77.924,77.866,77.921,41340000.0
2007-08-01 13:28:00,77.874,77.917,77.874,77.894,79040000.0
2007-08-01 13:29:00,77.887,77.91,77.879,77.899,91780000.0
2007-08-01 13:30:00,77.877,77.878,77.848,77.866,38930000.0
2007-08-01 13:31:00,77.847,77.88,77.84,77.851,52790000.0
2007-08-01 13:32:00,77.873,77.873,77.828,77.837,69550000.0
2007-08-01 13:33:00,77.808,77.814,77.787,77.814,43600000.0
2007-08-01 13:34:00,77.787,77.817,77.776,77.787,58480000.0
2007-08-01 13:35:00,77.814,77.826,77.785,77.785,81720000.0
2007-08-01 13:36:00,77.808,77.818,77.778,77.797,101150000.0
2007-08-01 13:37:00,77.808,77.857,77.808,77.829,151250000.0
2007-08-01 13:38:00,77.842,77.88,77.835,77.835,71730000.0
2007-08-01 13:39:00,77.818,77.849,77.804,77.827,81940000.0
2007-08-01 13:40:00,77.862,77.862,77.829,77.849,25920000.0
2007-08-01 13:41:00,77.817,77.856,77.817,77.832,41070000.0
2007-08-01 13:42:00,77.869,77.889,77.838,77.852,47090000.0
2007-08-01 13:43:00,77.9,78.016,77.861,78.016,128840000.0
2007-08-01 13:44:00,78.005,78.026,77.971,77.971,89630000.0
2007-08-01 13:45:00,77.958,77.987,77.958,77.974,36750000.0
2007-08-01 13:46:00,77.963,77.963,77.899,77.92,39350000.0
2007-08-01 13:47:00,77.891,77.905,77.886,77.9,10900000.0
2007-08-01 13:48:00,77.896,77.911,77.864,77.888,57660000.0
2007-08-01 13:49:00,77.863,77.906,77.856,77.856,62440000.0
2007-08-01 13:50:00,77.878,77.907,77.857,77.878,99090000.0
2007-08-01 13:51:00,77.876,77.909,77.876,77.906,149640000.0
2007-08-01 13:52:00,77.859,77.88,77.848,77.85,56680000.0
2007-08-01 13:53:00,77.887,77.909,77.859,77.873,108940000.0
2007-08-01 13:54:00,77.899,77.899,77.861,77.878,112080000.0
2007-08-01 13:55:00,77.854,77.9,77.852,77.87,81090000.0
2007-08-01 13:56:00,77.883,77.932,77.878,77.932,73170000.0
2007-08-01 13:57:00,77.93,77.961,77.926,77.944,39720000.0
2007-08-01 13:58:00,77.921,77.93,77.912,77.927,28860000.0
2007-08-01 13:59:00,77.951,77.961,77.91,77.916,56470000.0
2007-08-01 14:00:00,77.93,77.946,77.91,77.932,27890000.0
2007-08-01 14:01:00,77.984,77.984,77.919,77.933,36800000.0
2007-08-01 14:02:00,77.94,77.978,77.936,77.973,46150000.0
2007-08-01 14:03:00,77.939,77.958,77.919,77.95,69230000.0
2007-08-01 14:04:00,77.912,77.951,77.912,77.912,108870000.0
2007-08-01 14:05:00,77.899,77.923,77.899,77.901,74040000.0
2007-08-01 14:06:00,77.908,77.94,77.897,77.934,77840000.0
2007-08-01 14:07:00,77.908,77.921,77.885,77.9,94390000.0
2007-08-01 14:08:00,77.936,77.966,77.912,77.93,125890000.0
2007-08-01 14:09:00,77.957,77.966,77.935,77.965,142550000.0
2007-08-01 14:10:00,77.957,77.98,77.931,77.971,138900000.0
2007-08-01 14:11:00,77.969,77.996,77.965,77.965,105760000.0
2007-08-01 14:12:00,77.95,78.005,77.939,78.003,60520000.0
2007-08-01 14:13:00,77.937,77.953,77.926,77.931,86990000.0
2007-08-01 14:14:00,77.945,77.977,77.936,77.941,82060000.0
2007-08-01 14:15:00,77.939,77.949,77.864,77.944,72780000.0
2007-08-01 14:16:00,77.904,77.928,77.879,77.892,75300000.0
2007-08-01 14:17:00,77.92,77.957,77.909,77.93,61340000.0
2007-08-01 14:18:00,77.922,77.955,77.922,77.941,64930000.0
2007-08-01 14:19:00,77.899,77.93,77.891,77.93,51680000.0
2007-08-01 14:20:00,77.893,77.927,77.886,77.898,125170000.0
2007-08-01 14:21:00,77.911,77.947,77.907,77.939,92770000.0
2007-08-01 14:22:00,77.903,77.946,77.903,77.916,110490000.0
2007-08-01 14:23:00,77.936,77.952,77.916,77.952,76890000.0
2007-08-01 14:24:00,77.941,77.941,77.892,77.892,71790000.0
2007-08-01 14:25:00,77.908,77.958,77.903,77.941,65610000.0
2007-08-01 14:26:00,77.961,77.988,77.948,77.985,61460000.0
2007-08-01 14:27:00,77.942,77.966,77.928,77.966,64720000.0
2007-08-01 14:28:00,77.946,77.95,77.92,77.946,91090000.0
2007-08-01 14:29:00,77.983,78.004,77.97,78.004,80070000.0
2007-08-01 14:30:00,77.977,78.042,77.977,78.021,69790000.0
2007-08-01 14:31:00,78.061,78.061,77.984,77.984,78270000.0
2007-08-01 14:32:00,78.018,78.035,77.997,78.009,77920000.0
2007-08-01 14:33:00,78.019,78.047,77.997,78.027,86070000.0
2007-08-01 14:34:00,78.027,78.027,77.987,77.992,38210000.0
2007-08-01 14:35:00,78.001,78.03,77.985,77.985,76890000.0
2007-08-01 14:36:00,78.002,78.029,77.99,78.025,92380000.0
2007-08-01 14:37:00,77.979,78.003,77.967,77.978,95470000.0
2007-08-01 14:38:00,78.006,78.019,77.986,78.01,84040000.0
2007-08-01 14:39:00,78.044,78.075,78.009,78.073,54090000.0
2007-08-01 14:40:00,78.076,78.085,78.041,78.049,87310000.0
2007-08-01 14:41:00,78.042,78.075,78.019,78.051,59630000.0
2007-08-01 14:42:00,78.063,78.116,78.042,78.111,46840000.0
2007-08-01 14:43:00,78.084,78.116,78.066,78.098,40180000.0
2007-08-01 14:44:00,78.066,78.158,78.066,78.139,48320000.0
2007-08-01 14:45:00,78.161,78.161,78.117,78.124,48010000.0
2007-08-01 14:46:00,78.13,78.158,78.093,78.093,98680000.0
2007-08-01 14:47:00,78.096,78.117,78.074,78.074,72660000.0
2007-08-01 14:48:00,78.093,78.108,78.055,78.096,114200000.0
2007-08-01 14:49:00,78.069,78.094,78.054,78.068,73800000.0
2007-08-01 14:50:00,78.09,78.09,78.056,78.056,107920000.0
2007-08-01 14:51:00,78.08,78.109,78.072,78.073,108520000.0
2007-08-01 14:52:00,78.083,78.109,78.071,78.097,102140000.0
2007-08-01 14:53:00,78.089,78.113,78.073,78.104,125790000.0
2007-08-01 14:54:00,78.073,78.115,78.073,78.113,107440000.0
2007-08-01 14:55:00,78.13,78.138,78.096,78.134,81280000.0
2007-08-01 14:56:00,78.128,78.14,78.107,78.13,120310000.0
2007-08-01 14:57:00,78.108,78.138,78.103,78.118,100720000.0
2007-08-01 14:58:00,78.094,78.094,78.055,78.059,67010000.0
2007-08-01 14:59:00,78.047,78.06,78.024,78.024,59150000.0
2007-08-01 15:00:00,78.043,78.052,78.016,78.038,145840000.0
2007-08-01 15:01:00,77.999,78.038,77.999,78.009,140420000.0
2007-08-01 15:02:00,78.021,78.053,78.016,78.042,104060000.0
2007-08-01 15:03:00,78.014,78.045,78.01,78.011,88980000.0
2007-08-01 15:04:00,78.027,78.052,78.023,78.023,111370000.0
2007-08-01 15:05:00,78.019,78.063,78.019,78.027,100710000.0
2007-08-01 15:06:00,78.038,78.057,78.033,78.054,85370000.0
2007-08-01 15:07:00,78.042,78.067,78.038,78.054,62600000.0
2007-08-01 15:08:00,78.043,78.072,78.043,78.049,54630000.0
2007-08-01 15:09:00,78.088,78.098,78.069,78.072,74440000.0
2007-08-01 15:10:00,78.093,78.093,78.067,78.071,57460000.0
2007-08-01 15:11:00,78.093,78.093,78.058,78.081,123820000.0
2007-08-01 15:12:00,78.056,78.078,78.048,78.048,120590000.0
2007-08-01 15:13:00,78.05,78.072,78.037,78.072,109660000.0
2007-08-01 15:14:00,78.06,78.06,78.027,78.048,107610000.0
2007-08-01 15:15:00,78.031,78.061,78.026,78.039,123500000.0
2007-08-01 15:16:00,78.058,78.082,78.049,78.073,112330000.0
2007-08-01 15:17:00,78.072,78.073,78.028,78.028,9210000.0
2007-08-01 15:18:00,78.023,78.046,78.005,78.043,77320000.0
2007-08-01 15:19:00,78.042,78.049,78.019,78.022,42770000.0
2007-08-01 15:20:00,78.024,78.044,78.01,78.03,29540000.0
2007-08-01 15:21:00,77.991,78.023,77.987,78.015,51970000.0
2007-08-01 15:22:00,77.993,78.0,77.977,77.982,36690000.0
2007-08-01 15:23:00,77.97,77.988,77.963,77.97,38590000.0
2007-08-01 15:24:00,77.963,77.989,77.963,77.985,51710000.0
2007-08-01 15:25:00,77.964,77.983,77.951,77.96,66850000.0
2007-08-01 15:26:00,77.989,77.989,77.955,77.968,110950000.0
2007-08-01 15:27:00,77.974,77.98,77.946,77.973,65650000.0
2007-08-01 15:28:00,77.944,77.95,77.932,77.932,77950000.0
2007-08-01 15:29:00,77.944,77.982,77.944,77.958,94640000.0
2007-08-01 15:30:00,77.93,77.98,77.93,77.96,122770000.0
2007-08-01 15:31:00,77.994,78.037,77.98,78.037,151900000.0
2007-08-01 15:32:00,78.011,78.052,78.002,78.052,146080000.0
2007-08-01 15:33:00,78.048,78.089,78.04,78.058,109880000.0
2007-08-01 15:34:00,78.051,78.067,78.035,78.044,68800000.0
2007-08-01 15:35:00,78.052,78.089,78.048,78.085,94650000.0
2007-08-01 15:36:00,78.085,78.16,78.085,78.154,83570000.0
2007-08-01 15:37:00,78.109,78.133,78.098,78.11,62830000.0
2007-08-01 15:38:00,78.119,78.155,78.102,78.126,84450000.0
2007-08-01 15:39:00,78.109,78.109,78.063,78.063,64100000.0
2007-08-01 15:40:00,78.086,78.107,78.065,78.068,63580000.0
2007-08-01 15:41:00,78.088,78.091,78.06,78.088,54810000.0
2007-08-01 15:42:00,78.065,78.079,78.039,78.055,115200000.0
2007-08-01 15:43:00,78.028,78.055,78.007,78.028,93190000.0
2007-08-01 15:44:00,77.991,78.003,77.947,77.963,114660000.0
2007-08-01 15:45:00,77.976,78.0,77.958,77.986,83900000.0
2007-08-01 15:46:00,78.021,78.021,77.95,77.98,68720000.0
2007-08-01 15:47:00,77.962,77.962,77.918,77.934,72030000.0
2007-08-01 15:48:00,77.914,77.92,77.836,77.836,61270000.0
2007-08-01 15:49:00,77.82,77.852,77.796,77.852,58240000.0
2007-08-01 15:50:00,77.857,77.908,77.85,77.87,80000000.0
2007-08-01 15:51:00,77.884,77.925,77.874,77.923,74650000.0
2007-08-01 15:52:00,77.933,77.952,77.907,77.935,74680000.0
2007-08-01 15:53:00,77.952,77.987,77.937,77.968,76110000.0
2007-08-01 15:54:00,77.956,77.997,77.939,77.992,82000000.0
2007-08-01 15:55:00,77.977,78.021,77.977,78.006,81750000.0
2007-08-01 15:56:00,77.993,77.993,77.951,77.961,39690000.0
2007-08-01 15:57:00,77.984,77.997,77.958,77.997,73510000.0
2007-08-01 15:58:00,77.973,78.017,77.973,77.992,100120000.0
2007-08-01 15:59:00,78.012,78.024,77.981,78.016,92360000.0
2007-08-01 16:00:00,78.05,78.126,78.034,78.126,85650000.0
2007-08-01 16:01:00,78.136,78.263,78.136,78.256,60750000.0
2007-08-01 16:02:00,78.214,78.231,78.118,78.118,81510000.0
2007-08-01 16:03:00,78.107,78.196,78.107,78.182,63370000.0
2007-08-01 16:04:00,78.135,78.155,78.097,78.128,49320000.0
2007-08-01 16:05:00,78.102,78.121,78.047,78.047,36470000.0
2007-08-01 16:06:00,78.035,78.075,78.027,78.075,54080000.0
2007-08-01 16:07:00,78.065,78.093,78.028,78.078,46290000.0
2007-08-01 16:08:00,78.073,78.107,78.047,78.052,81070000.0
2007-08-01 16:09:00,78.043,78.096,78.041,78.09,72250000.0
2007-08-01 16:10:00,78.059,78.108,78.059,78.097,110080000.0
2007-08-01 16:11:00,78.082,78.117,78.069,78.084,81500000.0
2007-08-01 16:12:00,78.111,78.158,78.095,78.142,110510000.0
2007-08-01 16:13:00,78.144,78.189,78.14,78.142,96450000.0
2007-08-01 16:14:00,78.161,78.161,78.117,78.146,100260000.0
2007-08-01 16:15:00,78.123,78.128,78.098,78.124,131730000.0
2007-08-01 16:16:00,78.132,78.149,78.111,78.134,104420000.0
2007-08-01 16:17:00,78.121,78.147,78.083,78.099,77260000.0
2007-08-01 16:18:00,78.068,78.14,78.068,78.14,126250000.0
2007-08-01 16:19:00,78.136,78.147,78.095,78.123,103450000.0
2007-08-01 16:20:00,78.158,78.176,78.135,78.143,68010000.0
2007-08-01 16:21:00,78.131,78.149,78.107,78.143,58950000.0
2007-08-01 16:22:00,78.124,78.124,78.079,78.102,142770000.0
2007-08-01 16:23:00,78.079,78.093,78.04,78.048,138920000.0
2007-08-01 16:24:00,78.061,78.078,78.024,78.075,101270000.0
2007-08-01 16:25:00,78.072,78.096,78.038,78.042,95090000.0
2007-08-01 16:26:00,78.054,78.095,78.043,78.08,103420000.0
2007-08-01 16:27:00,78.046,78.073,78.037,78.053,101590000.0
2007-08-01 16:28:00,78.072,78.072,78.037,78.04,84720000.0
2007-08-01 16:29:00,78.025,78.051,77.998,78.043,66840000.0
2007-08-01 16:30:00,78.02,78.049,78.003,78.003,56980000.0
2007-08-01 16:31:00,77.989,78.021,77.961,77.965,82550000.0
2007-08-01 16:32:00,77.953,78.005,77.953,77.996,64690000.0
2007-08-01 16:33:00,77.968,78.037,77.959,78.026,123190000.0
2007-08-01 16:34:00,78.027,78.027,77.988,77.988,128100000.0
2007-08-01 16:35:00,77.964,77.986,77.926,77.965,118310000.0
2007-08-01 16:36:00,77.943,77.986,77.94,77.984,99130000.0
2007-08-01 16:37:00,77.953,77.973,77.949,77.973,124060000.0
2007-08-01 16:38:00,77.932,77.95,77.91,77.91,112080000.0
2007-08-01 16:39:00,77.941,77.953,77.927,77.948,12950000.0
2007-08-01 16:40:00,77.972,78.008,77.963,78.008,8640000.0
2007-08-01 16:41:00,77.983,78.007,77.976,77.994,14320000.0
2007-08-01 16:42:00,78.014,78.02,77.981,77.997,41180000.0
2007-08-01 16:43:00,77.995,78.004,77.992,78.001,9480000.0
2007-08-01 16:44:00,77.991,77.993,77.964,77.976,13520000.0
2007-08-01 16:45:00,77.96,77.981,77.943,77.974,41540000.0
2007-08-01 16:46:00,77.965,77.965,77.93,77.939,40680000.0
2007-08-01 16:47:00,77.932,77.951,77.921,77.929,122940000.0
2007-08-01 16:48:00,77.939,77.945,77.914,77.923,13980000.0
2007-08-01 16:49:00,77.89,77.918,77.879,77.896,43900000.0
2007-08-01 16:50:00,77.906,77.949,77.906,77.937,53690000.0
2007-08-01 16:51:00,77.968,77.982,77.955,77.976,48450000.0
2007-08-01 16:52:00,77.941,77.946,77.909,77.937,79650000.0
2007-08-01 16:53:00,77.896,77.916,77.884,77.884,19170000.0
2007-08-01 16:54:00,77.874,77.928,77.872,77.914,100250000.0
2007-08-01 16:55:00,77.902,77.914,77.887,77.897,11450000.0
2007-08-01 16:56:00,77.864,77.925,77.86,77.92,21830000.0
2007-08-01 16:57:00,77.9,77.9,77.821,77.846,59460000.0
2007-08-01 16:58:00,77.849,77.868,77.837,77.868,15860000.0
2007-08-01 16:59:00,77.846,77.846,77.798,77.807,12070000.0
2007-08-01 17:00:00,77.787,77.787,77.736,77.745,11500000.0
2007-08-01 17:01:00,77.798,77.798,77.737,77.737,18480000.0
2007-08-01 17:02:00,77.765,77.795,77.755,77.773,26150000.0
2007-08-01 17:03:00,77.782,77.814,77.78,77.806,67310000.0
2007-08-01 17:04:00,77.814,77.838,77.814,77.833,12440000.0
2007-08-01 17:05:00,77.861,77.89,77.85,77.89,16600000.0
2007-08-01 17:06:00,77.893,77.921,77.893,77.908,36660000.0
2007-08-01 17:07:00,77.901,77.917,77.887,77.896,66650000.0
2007-08-01 17:08:00,77.876,77.879,77.848,77.864,43130000.0
2007-08-01 17:09:00,77.846,77.888,77.846,77.876,80850000.0
2007-08-01 17:10:00,77.854,77.9,77.854,77.9,10510000.0
2007-08-01 17:11:00,77.894,77.903,77.883,77.894,20900000.0
2007-08-01 17:12:00,77.902,77.93,77.894,77.921,13150000.0
2007-08-01 17:13:00,77.912,77.944,77.912,77.932,12250000.0
2007-08-01 17:14:00,77.935,77.955,77.907,77.923,42290000.0
2007-08-01 17:15:00,77.916,77.941,77.897,77.941,91570000.0
2007-08-01 17:16:00,77.946,77.999,77.941,77.955,60710000.0
2007-08-01 17:17:00,77.977,77.98,77.937,77.967,38600000.0
2007-08-01 17:18:00,77.965,78.02,77.965,78.014,102290000.0
2007-08-01 17:19:00,77.998,78.03,77.987,78.017,77520000.0
2007-08-01 17:20:00,78.01,78.012,77.988,77.988,17840000.0
2007-08-01 17:21:00,77.986,78.045,77.986,78.041,42360000.0
2007-08-01 17:22:00,78.016,78.039,78.013,78.036,15450000.0
2007-08-01 17:23:00,78.004,78.011,77.975,77.977,16560000.0
2007-08-01 17:24:00,77.973,78.039,77.973,77.985,100900000.0
2007-08-01 17:25:00,78.004,78.014,77.975,77.975,8860000.0
2007-08-01 17:26:00,77.988,77.991,77.971,77.971,64460000.0
2007-08-01 17:27:00,77.986,77.993,77.94,77.94,14380000.0
2007-08-01 17:28:00,77.936,77.988,77.936,77.988,106420000.0
2007-08-01 17:29:00,77.951,77.969,77.932,77.932,64460000.0
2007-08-01 17:30:00,77.945,78.011,77.937,78.011,80420000.0
2007-08-01 17:31:00,78.034,78.034,77.99,78.007,77110000.0
2007-08-01 17:32:00,77.996,77.996,77.965,77.976,127750000.0
2007-08-01 17:33:00,77.986,78.031,77.986,77.998,17910000.0
2007-08-01 17:34:00,78.01,78.029,78.003,78.003,85980000.0
2007-08-01 17:35:00,78.002,78.029,78.002,78.013,13530000.0
2007-08-01 17:36:00,78.031,78.031,77.973,77.973,15660000.0
2007-08-01 17:37:00,77.989,78.022,77.976,78.022,83540000.0
2007-08-01 17:38:00,77.996,78.003,77.989,77.992,26090000.0
2007-08-01 17:39:00,78.007,78.024,77.999,78.024,16350000.0
2007-08-01 17:40:00,78.006,78.047,78.0,78.02,91750000.0
2007-08-01 17:41:00,78.005,78.012,77.974,77.974,10550000.0
2007-08-01 17:42:00,77.979,78.007,77.969,78.004,97110000.0
2007-08-01 17:43:00,78.009,78.013,77.989,77.992,67560000.0
2007-08-01 17:44:00,77.986,78.023,77.986,78.023,60450000.0
2007-08-01 17:45:00,78.014,78.014,77.978,78.006,94800000.0
2007-08-01 17:46:00,77.995,77.995,77.972,77.972,76070000.0
2007-08-01 17:47:00,77.981,77.993,77.975,77.993,17350000.0
2007-08-01 17:48:00,77.994,78.03,77.989,78.01,83280000.0
2007-08-01 17:49:00,77.997,78.002,77.977,77.988,119760000.0
2007-08-01 17:50:00,77.962,77.983,77.957,77.983,110300000.0
2007-08-01 17:51:00,77.966,77.97,77.953,77.965,71380000.0
2007-08-01 17:52:00,77.959,77.979,77.951,77.951,84880000.0
2007-08-01 17:53:00,77.969,77.981,77.955,77.966,94600000.0
2007-08-01 17:54:00,77.965,77.99,77.958,77.978,98440000.0
2007-08-01 17:55:00,77.99,78.01,77.977,78.008,22960000.0
2007-08-01 17:56:00,78.026,78.042,78.016,78.037,50450000.0
2007-08-01 17:57:00,78.052,78.053,78.009,78.04,18080000.0
2007-08-01 17:58:00,78.052,78.052,78.017,78.044,75010000.0
2007-08-01 17:59:00,78.021,78.026,78.019,78.019,98960000.0
2007-08-01 18:00:00,78.05,78.05,78.012,78.041,141140000.0
2007-08-01 18:01:00,78.051,78.051,78.007,78.026,39400000.0
2007-08-01 18:02:00,77.987,78.006,77.962,77.962,57040000.0
2007-08-01 18:03:00,77.98,77.991,77.952,77.975,73220000.0
2007-08-01 18:04:00,77.975,77.982,77.953,77.955,12250000.0
2007-08-01 18:05:00,77.931,77.961,77.923,77.961,42020000.0
2007-08-01 18:06:00,77.954,77.974,77.954,77.969,74620000.0
2007-08-01 18:07:00,77.966,77.974,77.956,77.965,17640000.0
2007-08-01 18:08:00,77.957,77.987,77.955,77.985,18870000.0
2007-08-01 18:09:00,77.98,78.013,77.98,78.013,12810000.0
2007-08-01 18:10:00,78.024,78.041,78.0,78.016,44430000.0
2007-08-01 18:11:00,78.011,78.038,77.998,78.024,50070000.0
2007-08-01 18:12:00,78.007,78.026,77.989,78.024,62000000.0
2007-08-01 18:13:00,77.989,77.994,77.978,77.994,45880000.0
2007-08-01 18:14:00,77.988,78.015,77.984,77.992,45700000.0
2007-08-01 18:15:00,77.994,77.997,77.991,77.996,90370000.0
2007-08-01 18:16:00,78.028,78.041,78.006,78.006,96760000.0
2007-08-01 18:17:00,78.009,78.074,78.009,78.055,155180000.0
2007-08-01 18:18:00,78.056,78.11,78.053,78.095,74550000.0
2007-08-01 18:19:00,78.08,78.08,78.011,78.031,85830000.0
2007-08-01 18:20:00,78.006,78.006,77.991,77.998,33870000.0
2007-08-01 18:22:00,78.036,78.042,78.023,78.023,48780000.0
2007-08-01 18:23:00,78.02,78.02,77.997,78.0,16600000.0
2007-08-01 18:24:00,78.007,78.014,77.99,78.014,17100000.0
2007-08-01 18:25:00,77.969,77.984,77.969,77.978,43430000.0
2007-08-01 18:26:00,77.972,77.976,77.97,77.976,39830000.0
2007-08-01 18:27:00,77.992,77.998,77.974,77.985,16040000.0
2007-08-01 18:28:00,77.974,78.01,77.974,77.997,58990000.0
2007-08-01 18:29:00,78.016,78.034,77.998,78.034,49570000.0
2007-08-01 18:30:00,78.021,78.039,77.995,77.995,92320000.0
2007-08-01 18:31:00,78.018,78.019,77.995,77.999,158140000.0
2007-08-01 18:32:00,77.991,78.009,77.974,77.974,51970000.0
2007-08-01 18:33:00,77.989,77.998,77.963,77.974,17890000.0
2007-08-01 18:34:00,77.967,77.992,77.947,77.992,112710000.0
2007-08-01 18:35:00,77.962,77.992,77.962,77.977,92610000.0
2007-08-01 18:36:00,77.966,77.981,77.952,77.952,75670000.0
2007-08-01 18:37:00,77.972,77.976,77.929,77.955,42090000.0
2007-08-01 18:38:00,77.945,77.978,77.932,77.978,8260000.0
2007-08-01 18:39:00,77.971,77.989,77.956,77.976,53660000.0
2007-08-01 18:40:00,77.953,77.981,77.948,77.948,31490000.0
2007-08-01 18:41:00,77.925,77.946,77.901,77.912,37790000.0
2007-08-01 18:42:00,77.939,77.94,77.916,77.932,46340000.0
2007-08-01 18:43:00,77.913,77.935,77.913,77.934,76800000.0
2007-08-01 18:44:00,77.903,77.93,77.903,77.928,106600000.0
2007-08-01 18:45:00,77.891,77.932,77.891,77.932,11080000.0
2007-08-01 18:46:00,77.909,77.964,77.909,77.964,77490000.0
2007-08-01 18:47:00,77.972,77.986,77.962,77.979,15820000.0
2007-08-01 18:48:00,77.989,78.022,77.989,77.995,146560000.0
2007-08-01 18:49:00,77.989,78.01,77.989,78.009,10750000.0
2007-08-01 18:50:00,77.996,78.013,77.989,78.013,133920000.0
2007-08-01 18:51:00,78.001,78.001,77.953,77.953,119560000.0
2007-08-01 18:52:00,77.964,77.971,77.942,77.953,14850000.0
2007-08-01 18:53:00,77.942,77.973,77.942,77.973,10040000.0
2007-08-01 18:54:00,77.961,77.989,77.954,77.97,85890000.0
2007-08-01 18:55:00,77.966,78.005,77.966,77.995,73400000.0
2007-08-01 18:56:00,77.988,78.01,77.968,78.01,86580000.0
2007-08-01 18:57:00,77.997,78.02,77.977,78.014,66440000.0
2007-08-01 18:58:00,77.967,77.976,77.967,77.976,51930000.0
2007-08-01 18:59:00,78.007,78.007,77.989,77.989,61930000.0
2007-08-01 19:00:00,78.008,78.02,77.993,78.003,123810000.0
2007-08-01 19:01:00,78.026,78.026,77.998,78.002,13650000.0
2007-08-01 19:02:00,77.995,78.011,77.985,77.992,109840000.0
2007-08-01 19:03:00,77.985,78.021,77.985,78.016,74740000.0
2007-08-01 19:04:00,77.99,77.995,77.981,77.995,76070000.0
2007-08-01 19:05:00,77.981,77.998,77.972,77.975,15260000.0
2007-08-01 19:06:00,78.01,78.01,77.97,77.987,73100000.0
2007-08-01 19:07:00,77.965,77.988,77.955,77.972,52470000.0
2007-08-01 19:08:00,77.983,77.986,77.945,77.945,93440000.0
2007-08-01 19:09:00,77.943,77.971,77.943,77.949,23730000.0
2007-08-01 19:10:00,77.977,77.982,77.945,77.982,72100000.0
2007-08-01 19:11:00,77.975,77.993,77.975,77.993,11680000.0
2007-08-01 19:12:00,77.969,78.009,77.969,78.006,74770000.0
2007-08-01 19:13:00,77.969,77.976,77.969,77.976,6430000.0
2007-08-01 19:14:00,77.962,77.968,77.958,77.965,11120000.0
2007-08-01 19:15:00,77.952,77.991,77.947,77.991,15020000.0
2007-08-01 19:16:00,77.98,77.98,77.923,77.923,91960000.0
2007-08-01 19:17:00,77.939,77.948,77.918,77.918,13570000.0
2007-08-01 19:18:00,77.935,77.993,77.933,77.965,88200000.0
2007-08-01 19:19:00,77.94,77.97,77.933,77.933,16000000.0
2007-08-01 19:20:00,77.937,77.937,77.93,77.936,96830000.0
2007-08-01 19:21:00,77.934,77.983,77.929,77.931,61190000.0
2007-08-01 19:22:00,77.959,77.973,77.946,77.973,56910000.0
2007-08-01 19:23:00,77.945,77.945,77.918,77.918,7000000.0
2007-08-01 19:24:00,77.946,77.958,77.914,77.953,38810000.0
2007-08-01 19:25:00,77.915,77.973,77.915,77.973,53770000.0
2007-08-01 19:26:00,77.988,78.002,77.965,78.002,87350000.0
2007-08-01 19:27:00,78.005,78.037,77.995,78.035,71540000.0
2007-08-01 19:28:00,77.986,78.025,77.986,78.025,112600000.0
2007-08-01 19:29:00,78.037,78.043,78.014,78.043,72440000.0
2007-08-01 19:30:00,78.021,78.048,78.016,78.016,105730000.0
2007-08-01 19:31:00,78.036,78.036,77.87,77.982,96020000.0
2007-08-01 19:32:00,78.003,78.037,77.997,78.019,99380000.0
2007-08-01 19:33:00,78.034,78.066,78.026,78.065,136960000.0
2007-08-01 19:34:00,78.033,78.04,78.006,78.017,127400000.0
2007-08-01 19:35:00,78.028,78.051,78.022,78.031,67300000.0
2007-08-01 19:36:00,78.049,78.107,78.03,78.103,133130000.0
2007-08-01 19:37:00,78.068,78.074,78.057,78.065,14460000.0
2007-08-01 19:38:00,78.026,78.044,78.023,78.043,68010000.0
2007-08-01 19:39:00,78.017,78.07,78.017,78.049,52080000.0
2007-08-01 19:40:00,78.034,78.084,78.034,78.084,152920000.0
2007-08-01 19:41:00,78.077,78.082,78.059,78.059,130770000.0
2007-08-01 19:42:00,78.072,78.072,78.046,78.065,107260000.0
2007-08-01 19:43:00,78.035,78.056,78.023,78.036,15070000.0
2007-08-01 19:44:00,78.034,78.043,78.027,78.031,101570000.0
2007-08-01 19:45:00,78.012,78.044,78.012,78.02,106400000.0
2007-08-01 19:46:00,78.042,78.046,78.024,78.024,87520000.0
2007-08-01 19:47:00,78.012,78.031,78.012,78.031,7560000.0
2007-08-01 19:48:00,78.044,78.069,78.005,78.062,61550000.0
2007-08-01 19:49:00,78.032,78.045,78.032,78.045,14360000.0
2007-08-01 19:50:00,78.014,78.018,78.006,78.01,13000000.0
2007-08-01 19:51:00,78.019,78.071,78.019,78.071,15620000.0
2007-08-01 19:52:00,78.041,78.065,78.041,78.06,10330000.0
2007-08-01 19:53:00,78.071,78.071,78.045,78.07,108850000.0
2007-08-01 19:54:00,78.062,78.103,78.062,78.067,112460000.0
2007-08-01 19:55:00,78.066,78.068,78.045,78.048,108370000.0
2007-08-01 19:56:00,78.079,78.08,78.075,78.077,124710000.0
2007-08-01 19:57:00,78.051,78.052,78.016,78.043,98560000.0
2007-08-01 19:58:00,78.031,78.038,78.008,78.013,85710000.0
2007-08-01 19:59:00,78.006,78.049,78.006,78.027,119390000.0
2007-08-01 20:00:00,78.02,78.043,78.02,78.035,125630000.0
2007-08-01 20:01:00,78.044,78.044,78.012,78.021,115820000.0
2007-08-01 20:02:00,77.997,78.012,77.997,78.01,120180000.0
2007-08-01 20:03:00,78.019,78.023,77.985,78.019,80710000.0
2007-08-01 20:04:00,78.007,78.049,78.007,78.049,34560000.0
2007-08-01 20:05:00,78.028,78.052,78.028,78.052,44670000.0
2007-08-01 20:06:00,78.035,78.05,78.025,78.046,12960000.0
2007-08-01 20:07:00,78.024,78.052,78.017,78.041,15870000.0
2007-08-01 20:08:00,78.044,78.049,78.031,78.038,88210000.0
2007-08-01 20:09:00,78.078,78.078,78.068,78.069,107610000.0
2007-08-01 20:10:00,78.027,78.031,78.017,78.017,116930000.0
2007-08-01 20:11:00,78.01,78.026,78.01,78.026,100970000.0
2007-08-01 20:12:00,78.026,78.053,78.025,78.041,17330000.0
2007-08-01 20:13:00,78.0,78.01,77.998,78.008,96520000.0
2007-08-01 20:14:00,78.03,78.071,78.03,78.071,56860000.0
2007-08-01 20:15:00,78.031,78.055,78.026,78.055,108590000.0
2007-08-01 20:16:00,78.051,78.051,78.029,78.03,103330000.0
2007-08-01 20:17:00,78.039,78.06,78.034,78.06,60880000.0
2007-08-01 20:18:00,78.045,78.061,78.032,78.047,108960000.0
2007-08-01 20:19:00,78.034,78.045,78.018,78.027,96800000.0
2007-08-01 20:20:00,78.011,78.023,78.011,78.023,102740000.0
2007-08-01 20:21:00,78.037,78.049,78.006,78.011,108170000.0
2007-08-01 20:22:00,78.019,78.02,78.002,78.01,104270000.0
2007-08-01 20:23:00,78.024,78.024,77.994,78.014,57570000.0
2007-08-01 20:24:00,78.002,78.036,78.002,78.028,53860000.0
2007-08-01 20:25:00,78.018,78.025,78.009,78.025,90740000.0
2007-08-01 20:26:00,78.029,78.045,78.025,78.045,77220000.0
2007-08-01 20:27:00,78.034,78.057,78.025,78.056,86090000.0
2007-08-01 20:28:00,78.043,78.043,78.014,78.022,49560000.0
2007-08-01 20:29:00,78.037,78.037,78.031,78.032,61350000.0
2007-08-01 20:30:00,78.024,78.05,78.024,78.05,105990000.0
2007-08-01 20:31:00,78.041,78.047,78.036,78.045,86960000.0
2007-08-01 20:32:00,78.04,78.055,78.04,78.048,73520000.0
2007-08-01 20:33:00,78.055,78.062,78.037,78.045,56520000.0
2007-08-01 20:34:00,78.028,78.041,78.026,78.029,46800000.0
2007-08-01 20:35:00,78.023,78.056,78.023,78.029,68040000.0
2007-08-01 20:36:00,78.031,78.049,78.025,78.049,123500000.0
2007-08-01 20:37:00,78.027,78.027,78.013,78.013,102630000.0
2007-08-01 20:38:00,78.001,78.012,77.992,77.997,122600000.0
2007-08-01 20:39:00,78.002,78.002,77.983,77.996,88480000.0
2007-08-01 20:40:00,77.983,78.001,77.981,77.981,97130000.0
2007-08-01 20:41:00,77.989,77.996,77.989,77.989,47350000.0
2007-08-01 20:42:00,77.978,78.009,77.978,78.003,107840000.0
2007-08-01 20:43:00,77.979,77.995,77.97,77.97,57590000.0
2007-08-01 20:44:00,77.956,77.965,77.95,77.957,56560000.0
2007-08-01 20:45:00,77.95,77.97,77.943,77.963,50550000.0
2007-08-01 20:46:00,77.958,77.963,77.939,77.94,96330000.0
2007-08-01 20:47:00,77.949,77.965,77.948,77.959,100130000.0
2007-08-01 20:48:00,77.963,77.984,77.963,77.984,150360000.0
2007-08-01 20:49:00,77.989,78.004,77.98,77.989,86240000.0
2007-08-01 20:50:00,77.993,77.993,77.98,77.983,89460000.0
2007-08-01 20:51:00,77.995,78.006,77.991,77.996,102550000.0
2007-08-01 20:52:00,77.976,77.977,77.968,77.968,117780000.0
2007-08-01 20:53:00,77.976,77.993,77.975,77.978,124410000.0
2007-08-01 20:54:00,77.974,78.005,77.974,78.004,76300000.0
2007-08-01 20:55:00,77.982,77.988,77.981,77.985,73360000.0
2007-08-01 20:56:00,77.975,77.991,77.969,77.991,64520000.0
2007-08-01 20:57:00,77.997,78.008,77.987,78.005,121360000.0
2007-08-01 20:58:00,77.98,77.98,77.934,77.934,189810000.0
2007-08-01 20:59:00,77.941,77.952,77.926,77.951,103440000.0
2007-08-01 21:00:00,77.911,77.919,77.893,77.911,85640000.0
2007-08-01 21:01:00,77.973,77.973,77.916,77.916,96090000.0
2007-08-01 21:02:00,77.9,77.908,77.898,77.907,105990000.0
2007-08-01 21:03:00,77.902,77.947,77.902,77.932,85470000.0
2007-08-01 21:04:00,77.881,77.888,77.866,77.871,121200000.0
2007-08-01 21:05:00,77.86,77.875,77.859,77.87,141760000.0
2007-08-01 21:06:00,77.86,77.88,77.847,77.878,101310000.0
2007-08-01 21:07:00,77.834,77.848,77.828,77.833,138820000.0
2007-08-01 21:08:00,77.821,77.833,77.82,77.821,113130000.0
2007-08-01 21:09:00,77.811,77.834,77.811,77.828,96900000.0
2007-08-01 21:10:00,77.807,77.815,77.794,77.802,66060000.0
2007-08-01 21:11:00,77.801,77.801,77.776,77.786,61680000.0
2007-08-01 21:12:00,77.794,77.797,77.772,77.772,115490000.0
2007-08-01 21:13:00,77.782,77.801,77.771,77.801,79620000.0
2007-08-01 21:14:00,77.797,77.836,77.796,77.825,103950000.0
2007-08-01 21:15:00,77.84,77.842,77.807,77.841,76550000.0
2007-08-01 21:16:00,77.8,77.832,77.8,77.813,88630000.0
2007-08-01 21:17:00,77.827,77.845,77.827,77.836,95000000.0
2007-08-01 21:18:00,77.85,77.887,77.831,77.881,104010000.0
2007-08-01 21:19:00,77.858,77.872,77.847,77.872,84070000.0
2007-08-01 21:20:00,77.861,77.871,77.831,77.839,91130000.0
2007-08-01 21:21:00,77.828,77.898,77.828,77.863,67190000.0
2007-08-01 21:22:00,77.864,77.883,77.864,77.876,110220000.0
2007-08-01 21:23:00,77.873,77.899,77.866,77.892,97920000.0
2007-08-01 21:24:00,77.908,77.924,77.891,77.892,106960000.0
2007-08-01 21:25:00,77.877,77.879,77.852,77.863,64160000.0
2007-08-01 21:26:00,77.847,77.847,77.833,77.837,21030000.0
2007-08-01 21:27:00,77.831,77.88,77.821,77.872,102330000.0
2007-08-01 21:28:00,77.835,77.845,77.827,77.845,73370000.0
2007-08-01 21:29:00,77.858,77.882,77.858,77.861,70080000.0
2007-08-01 21:31:00,77.894,77.894,77.874,77.876,116140000.0
2007-08-01 21:32:00,77.884,77.891,77.876,77.877,49960000.0
2007-08-01 21:33:00,77.875,77.905,77.871,77.903,89600000.0
2007-08-01 21:34:00,77.867,77.873,77.86,77.873,69430000.0
2007-08-01 21:35:00,77.864,77.865,77.857,77.857,95910000.0
2007-08-01 21:36:00,77.883,77.915,77.883,77.906,98460000.0
2007-08-01 21:38:00,77.885,77.895,77.885,77.895,68080000.0
2007-08-01 21:39:00,77.895,77.946,77.895,77.946,46960000.0
2007-08-01 21:40:00,77.901,77.916,77.898,77.898,119340000.0
2007-08-01 21:41:00,77.91,77.935,77.91,77.919,93210000.0
2007-08-01 21:42:00,77.92,77.967,77.915,77.966,16150000.0
2007-08-01 21:43:00,77.941,77.972,77.941,77.956,114730000.0
2007-08-01 21:44:00,77.97,77.973,77.96,77.972,137150000.0
2007-08-01 21:45:00,77.965,77.988,77.952,77.988,15240000.0
2007-08-01 21:46:00,77.983,77.983,77.946,77.951,115830000.0
2007-08-01 21:47:00,77.956,77.958,77.95,77.958,81340000.0
2007-08-01 21:48:00,77.974,77.99,77.964,77.987,66520000.0
2007-08-01 21:49:00,77.97,77.977,77.969,77.977,77060000.0
2007-08-01 21:50:00,77.973,77.994,77.973,77.977,102840000.0
2007-08-01 21:51:00,77.993,78.044,77.987,78.041,59260000.0
2007-08-01 21:52:00,78.007,78.007,78.0,78.006,87620000.0
2007-08-01 21:53:00,78.026,78.078,78.026,78.074,82980000.0
2007-08-01 21:54:00,78.069,78.1,78.056,78.073,62780000.0
2007-08-01 21:55:00,78.055,78.069,78.046,78.059,123010000.0
2007-08-01 21:56:00,78.067,78.072,78.061,78.066,70200000.0
2007-08-01 21:57:00,78.065,78.147,78.065,78.114,69720000.0
2007-08-01 21:58:00,78.107,78.121,78.083,78.083,109900000.0
2007-08-01 21:59:00,78.07,78.076,78.062,78.071,106430000.0
2007-08-01 22:00:00,78.054,78.061,78.027,78.04,94900000.0
2007-08-01 22:01:00,78.05,78.078,78.044,78.044,85680000.0
2007-08-01 22:02:00,78.053,78.083,78.053,78.083,49720000.0
2007-08-01 22:03:00,78.076,78.103,78.076,78.103,19660000.0
2007-08-01 22:04:00,78.114,78.156,78.108,78.145,75470000.0
2007-08-01 22:05:00,78.145,78.177,78.145,78.177,92400000.0
2007-08-01 22:06:00,78.196,78.246,78.196,78.246,13600000.0
2007-08-01 22:07:00,78.203,78.212,78.201,78.201,9440000.0
2007-08-01 22:08:00,78.206,78.206,78.19,78.19,45900000.0
2007-08-01 22:09:00,78.189,78.233,78.189,78.221,54210000.0
2007-08-01 22:10:00,78.185,78.185,78.168,78.168,102630000.0
2007-08-01 22:11:00,78.173,78.181,78.144,78.153,136850000.0
2007-08-01 22:12:00,78.138,78.162,78.118,78.152,103550000.0
2007-08-01 22:13:00,78.115,78.117,78.109,78.109,104480000.0
2007-08-01 22:14:00,78.115,78.115,78.108,78.112,10900000.0
2007-08-01 22:15:00,78.126,78.158,78.119,78.158,95750000.0
2007-08-01 22:16:00,78.15,78.151,78.134,78.146,102890000.0
2007-08-01 22:17:00,78.152,78.152,78.119,78.128,89400000.0
2007-08-01 22:18:00,78.137,78.142,78.107,78.107,54520000.0
2007-08-01 22:19:00,78.109,78.124,78.104,78.124,30500000.0
2007-08-01 22:20:00,78.121,78.127,78.12,78.124,54780000.0
2007-08-01 22:21:00,78.145,78.19,78.145,78.188,13000000.0
2007-08-01 22:22:00,78.159,78.16,78.157,78.159,70170000.0
2007-08-01 22:23:00,78.168,78.169,78.142,78.142,65140000.0
2007-08-01 22:24:00,78.164,78.209,78.158,78.172,84690000.0
2007-08-01 22:25:00,78.162,78.187,78.162,78.187,58550000.0
2007-08-01 22:26:00,78.172,78.172,78.154,78.154,73630000.0
2007-08-01 22:27:00,78.146,78.191,78.146,78.184,85970000.0
2007-08-01 22:28:00,78.169,78.17,78.166,78.167,73220000.0
2007-08-01 22:29:00,78.181,78.203,78.181,78.203,87320000.0
2007-08-01 22:30:00,78.193,78.214,78.179,78.214,64900000.0
2007-08-01 22:31:00,78.163,78.194,78.154,78.161,36750000.0
2007-08-01 22:32:00,78.146,78.162,78.144,78.157,74200000.0
2007-08-01 22:33:00,78.172,78.22,78.172,78.215,60770000.0
2007-08-01 22:34:00,78.157,78.16,78.149,78.157,98290000.0
2007-08-01 22:35:00,78.171,78.194,78.163,78.194,28020000.0
2007-08-01 22:36:00,78.195,78.24,78.195,78.233,91310000.0
2007-08-01 22:37:00,78.187,78.187,78.173,78.182,108250000.0
2007-08-01 22:38:00,78.175,78.179,78.17,78.17,101260000.0
2007-08-01 22:39:00,78.183,78.218,78.183,78.213,48970000.0
2007-08-01 22:40:00,78.18,78.185,78.18,78.181,4890000.0
2007-08-01 22:41:00,78.185,78.224,78.185,78.224,83690000.0
2007-08-01 22:42:00,78.234,78.274,78.234,78.273,11850000.0
2007-08-01 22:43:00,78.239,78.261,78.225,78.261,34090000.0
2007-08-01 22:44:00,78.248,78.262,78.244,78.256,44990000.0
2007-08-01 22:45:00,78.254,78.314,78.248,78.314,32750000.0
2007-08-01 22:46:00,78.249,78.249,78.248,78.248,11260000.0
2007-08-01 22:47:00,78.256,78.258,78.251,78.251,51400000.0
2007-08-01 22:48:00,78.244,78.285,78.241,78.282,46190000.0
2007-08-01 22:49:00,78.249,78.25,78.247,78.248,51580000.0
2007-08-01 22:50:00,78.262,78.262,78.242,78.248,116540000.0
2007-08-01 22:51:00,78.282,78.327,78.282,78.323,9390000.0
2007-08-01 22:52:00,78.287,78.294,78.271,78.271,49280000.0
2007-08-01 22:53:00,78.265,78.299,78.262,78.292,50370000.0
2007-08-01 22:54:00,78.272,78.326,78.262,78.322,53950000.0
2007-08-01 22:55:00,78.288,78.307,78.286,78.302,76920000.0
2007-08-01 22:56:00,78.291,78.314,78.286,78.314,78100000.0
2007-08-01 22:57:00,78.308,78.32,78.269,78.269,104910000.0
2007-08-01 22:58:00,78.326,78.333,78.312,78.312,153770000.0
2007-08-01 22:59:00,78.3,78.313,78.3,78.313,46130000.0
2007-08-01 23:00:00,78.334,78.345,78.319,78.345,56890000.0
2007-08-01 23:01:00,78.331,78.331,78.31,78.31,37840000.0
2007-08-01 23:02:00,78.299,78.306,78.298,78.301,38210000.0
2007-08-01 23:03:00,78.3,78.327,78.3,78.325,11090000.0
2007-08-01 23:04:00,78.322,78.323,78.31,78.31,11270000.0
2007-08-01 23:05:00,78.296,78.296,78.29,78.291,28820000.0
2007-08-01 23:06:00,78.233,78.237,78.206,78.209,16000000.0
2007-08-01 23:07:00,78.222,78.243,78.222,78.236,27130000.0
2007-08-01 23:08:00,78.246,78.246,78.23,78.23,67520000.0
2007-08-01 23:09:00,78.221,78.257,78.199,78.242,36550000.0
2007-08-01 23:10:00,78.257,78.257,78.242,78.255,55650000.0
2007-08-01 23:11:00,78.251,78.256,78.25,78.256,44940000.0
2007-08-01 23:12:00,78.26,78.271,78.255,78.271,12220000.0
2007-08-01 23:13:00,78.245,78.245,78.223,78.228,72230000.0
2007-08-01 23:14:00,78.236,78.238,78.235,78.236,47590000.0
2007-08-01 23:15:00,78.233,78.276,78.233,78.276,38960000.0
2007-08-01 23:16:00,78.273,78.273,78.26,78.26,18590000.0
2007-08-01 23:18:00,78.273,78.304,78.273,78.297,97040000.0
2007-08-01 23:19:00,78.279,78.286,78.279,78.286,50080000.0
2007-08-01 23:20:00,78.279,78.285,78.271,78.28,38770000.0
2007-08-01 23:21:00,78.27,78.294,78.264,78.288,124960000.0
2007-08-01 23:22:00,78.267,78.267,78.26,78.267,77380000.0
2007-08-01 23:23:00,78.278,78.278,78.27,78.271,39800000.0
2007-08-01 23:24:00,78.283,78.302,78.283,78.297,37840000.0
2007-08-01 23:26:00,78.265,78.268,78.26,78.261,92030000.0
2007-08-01 23:27:00,78.274,78.303,78.274,78.294,101340000.0
2007-08-01 23:28:00,78.277,78.277,78.26,78.269,70280000.0
2007-08-01 23:29:00,78.258,78.26,78.256,78.256,66350000.0
2007-08-01 23:30:00,78.279,78.304,78.269,78.304,58980000.0
2007-08-01 23:31:00,78.292,78.294,78.271,78.294,113480000.0
2007-08-01 23:32:00,78.284,78.284,78.278,78.278,67830000.0
2007-08-01 23:33:00,78.314,78.318,78.308,78.31,85320000.0
2007-08-01 23:34:00,78.258,78.259,78.256,78.257,83450000.0
2007-08-01 23:36:00,78.254,78.278,78.254,78.276,97250000.0
2007-08-01 23:39:00,78.258,78.271,78.253,78.267,76600000.0
2007-08-01 23:40:00,78.257,78.26,78.254,78.257,95640000.0
2007-08-01 23:41:00,78.27,78.277,78.269,78.276,89930000.0
2007-08-01 23:42:00,78.272,78.309,78.272,78.305,66160000.0
2007-08-01 23:43:00,78.291,78.31,78.284,78.288,91290000.0
2007-08-01 23:44:00,78.294,78.294,78.259,78.259,61110000.0
2007-08-01 23:45:00,78.271,78.305,78.271,78.305,92210000.0
2007-08-01 23:46:00,78.295,78.295,78.263,78.263,65650000.0
2007-08-01 23:47:00,78.265,78.265,78.26,78.26,74330000.0
2007-08-01 23:48:00,78.277,78.3,78.277,78.298,11080000.0
2007-08-01 23:49:00,78.261,78.268,78.261,78.268,72830000.0
2007-08-01 23:51:00,78.297,78.298,78.289,78.289,83280000.0
2007-08-01 23:52:00,78.261,78.267,78.259,78.266,121950000.0
2007-08-01 23:53:00,78.257,78.265,78.252,78.252,85770000.0
2007-08-01 23:54:00,78.247,78.279,78.247,78.273,69010000.0
2007-08-01 23:55:00,78.239,78.247,78.239,78.247,85200000.0
2007-08-01 23:56:00,78.24,78.247,78.24,78.246,88330000.0
2007-08-01 23:57:00,78.243,78.263,78.243,78.26,70830000.0
2007-08-01 23:58:00,78.254,78.26,78.243,78.243,19680000.0
2007-08-01 23:59:00,78.231,78.254,78.231,78.236,48780000.0
2007-08-02 00:00:00,78.256,78.257,78.241,78.257,58320000.0
2007-08-02 00:01:00,78.271,78.3,78.267,78.289,71770000.0
2007-08-02 00:02:00,78.296,78.305,78.293,78.305,81430000.0
2007-08-02 00:03:00,78.297,78.311,78.295,78.308,13980000.0
2007-08-02 00:04:00,78.296,78.302,78.291,78.291,43290000.0
2007-08-02 00:05:00,78.298,78.306,78.297,78.299,57070000.0
2007-08-02 00:06:00,78.311,78.345,78.308,78.319,69830000.0
2007-08-02 00:07:00,78.325,78.325,78.313,78.325,92980000.0
2007-08-02 00:08:00,78.34,78.368,78.34,78.368,33860000.0
2007-08-02 00:09:00,78.374,78.38,78.341,78.357,76190000.0
2007-08-02 00:10:00,78.34,78.344,78.334,78.338,32880000.0
2007-08-02 00:11:00,78.353,78.382,78.35,78.382,74430000.0
2007-08-02 00:12:00,78.402,78.439,78.401,78.433,79900000.0
2007-08-02 00:13:00,78.418,78.423,78.405,78.423,36880000.0
2007-08-02 00:14:00,78.419,78.435,78.415,78.428,43290000.0
2007-08-02 00:15:00,78.422,78.458,78.422,78.457,63560000.0
2007-08-02 00:16:00,78.439,78.452,78.439,78.439,39910000.0
2007-08-02 00:17:00,78.427,78.454,78.427,78.454,50400000.0
2007-08-02 00:18:00,78.446,78.467,78.433,78.433,75120000.0
2007-08-02 00:19:00,78.436,78.436,78.43,78.43,93510000.0
2007-08-02 00:20:00,78.421,78.449,78.421,78.424,143180000.0
2007-08-02 00:21:00,78.413,78.441,78.408,78.438,58500000.0
2007-08-02 00:22:00,78.418,78.418,78.411,78.416,72590000.0
2007-08-02 00:23:00,78.428,78.434,78.421,78.428,24100000.0
2007-08-02 00:24:00,78.431,78.467,78.431,78.466,10900000.0
2007-08-02 00:25:00,78.431,78.438,78.431,78.438,44530000.0
2007-08-02 00:27:00,78.427,78.438,78.409,78.409,79480000.0
2007-08-02 00:28:00,78.414,78.414,78.4,78.406,32670000.0
2007-08-02 00:29:00,78.416,78.417,78.412,78.417,46870000.0
2007-08-02 00:30:00,78.407,78.417,78.403,78.417,12770000.0
2007-08-02 00:31:00,78.412,78.417,78.411,78.417,58580000.0
2007-08-02 00:33:00,78.455,78.456,78.449,78.45,98670000.0
2007-08-02 00:34:00,78.408,78.416,78.403,78.416,146350000.0
2007-08-02 00:35:00,78.408,78.408,78.398,78.398,58110000.0
2007-08-02 00:36:00,78.409,78.444,78.402,78.435,112110000.0
2007-08-02 00:37:00,78.406,78.415,78.403,78.415,115560000.0
2007-08-02 00:38:00,78.428,78.436,78.422,78.434,82530000.0
2007-08-02 00:39:00,78.427,78.441,78.424,78.437,71070000.0
2007-08-02 00:40:00,78.409,78.414,78.409,78.41,37130000.0
2007-08-02 00:41:00,78.395,78.396,78.392,78.392,25790000.0
2007-08-02 00:42:00,78.38,78.41,78.366,78.406,58590000.0
2007-08-02 00:43:00,78.368,78.375,78.362,78.362,29600000.0
2007-08-02 00:45:00,78.395,78.395,78.389,78.39,51140000.0
2007-08-02 00:47:00,78.35,78.363,78.35,78.355,98920000.0
2007-08-02 00:48:00,78.371,78.391,78.364,78.386,65680000.0
2007-08-02 00:49:00,78.376,78.38,78.375,78.378,74520000.0
2007-08-02 00:50:00,78.368,78.37,78.366,78.368,84930000.0
2007-08-02 00:51:00,78.364,78.389,78.364,78.386,129410000.0
2007-08-02 00:52:00,78.366,78.366,78.356,78.365,131870000.0
2007-08-02 00:54:00,78.36,78.379,78.359,78.373,109610000.0
2007-08-02 00:55:00,78.353,78.355,78.343,78.355,51270000.0
2007-08-02 00:57:00,78.374,78.4,78.374,78.396,87320000.0
2007-08-02 00:58:00,78.359,78.367,78.359,78.366,64630000.0
2007-08-02 01:00:00,78.362,78.375,78.362,78.375,56230000.0
2007-08-02 01:01:00,78.365,78.367,78.36,78.36,64930000.0
2007-08-02 01:02:00,78.337,78.339,78.337,78.337,54870000.0
2007-08-02 01:03:00,78.33,78.353,78.326,78.344,117770000.0
2007-08-02 01:04:00,78.322,78.343,78.322,78.336,88770000.0
2007-08-02 01:05:00,78.346,78.347,78.34,78.346,103530000.0
2007-08-02 01:06:00,78.345,78.371,78.345,78.36,80960000.0
2007-08-02 01:07:00,78.348,78.35,78.346,78.347,66100000.0
2007-08-02 01:08:00,78.357,78.357,78.348,78.349,73830000.0
2007-08-02 01:09:00,78.362,78.392,78.362,78.385,65910000.0
2007-08-02 01:10:00,78.369,78.376,78.369,78.376,60390000.0
2007-08-02 01:11:00,78.369,78.376,78.369,78.376,86620000.0
2007-08-02 01:12:00,78.373,78.399,78.373,78.394,70040000.0
2007-08-02 01:13:00,78.376,78.376,78.361,78.369,60820000.0
2007-08-02 01:14:00,78.358,78.359,78.357,78.358,67910000.0
2007-08-02 01:15:00,78.352,78.378,78.352,78.374,80660000.0
2007-08-02 01:16:00,78.349,78.35,78.347,78.349,75490000.0
2007-08-02 01:18:00,78.377,78.377,78.371,78.371,69860000.0
2007-08-02 01:20:00,78.356,78.356,78.349,78.349,88790000.0
2007-08-02 01:21:00,78.343,78.372,78.342,78.342,79470000.0
2007-08-02 01:24:00,78.333,78.364,78.333,78.355,56950000.0
2007-08-02 01:25:00,78.319,78.324,78.313,78.317,49940000.0
2007-08-02 01:26:00,78.329,78.337,78.329,78.336,38750000.0
2007-08-02 01:27:00,78.33,78.353,78.33,78.344,43650000.0
2007-08-02 01:28:00,78.334,78.335,78.323,78.331,45730000.0
2007-08-02 01:29:00,78.325,78.334,78.324,78.328,86450000.0
2007-08-02 01:30:00,78.323,78.354,78.315,78.354,65740000.0
2007-08-02 01:31:00,78.344,78.344,78.313,78.322,106530000.0
2007-08-02 01:33:00,78.331,78.383,78.331,78.373,115620000.0
2007-08-02 01:34:00,78.326,78.326,78.32,78.321,100770000.0
2007-08-02 01:35:00,78.329,78.331,78.305,78.305,97030000.0
2007-08-02 01:36:00,78.307,78.327,78.284,78.284,122630000.0
2007-08-02 01:37:00,78.285,78.296,78.281,78.296,112290000.0
2007-08-02 01:38:00,78.289,78.297,78.289,78.295,83160000.0
2007-08-02 01:39:00,78.316,78.324,78.308,78.324,17500000.0
2007-08-02 01:40:00,78.309,78.316,78.3,78.3,91520000.0
2007-08-02 01:42:00,78.289,78.311,78.284,78.306,71030000.0
2007-08-02 01:43:00,78.286,78.286,78.28,78.28,167140000.0
2007-08-02 01:45:00,78.295,78.313,78.283,78.313,122670000.0
2007-08-02 01:46:00,78.301,78.301,78.269,78.269,111460000.0
2007-08-02 01:47:00,78.278,78.29,78.274,78.274,123530000.0
2007-08-02 01:48:00,78.291,78.338,78.291,78.328,118580000.0
2007-08-02 01:49:00,78.285,78.293,78.279,78.288,103250000.0
2007-08-02 01:50:00,78.28,78.293,78.28,78.28,74810000.0
2007-08-02 01:51:00,78.293,78.328,78.287,78.324,65260000.0
2007-08-02 01:54:00,78.291,78.311,78.281,78.3,142330000.0
2007-08-02 01:55:00,78.283,78.29,78.279,78.28,140040000.0
2007-08-02 01:56:00,78.289,78.298,78.289,78.295,128480000.0
2007-08-02 01:57:00,78.289,78.312,78.289,78.307,125300000.0
2007-08-02 01:58:00,78.255,78.255,78.193,78.193,136180000.0
2007-08-02 02:00:00,78.262,78.273,78.262,78.273,3760000.0
2007-08-02 02:01:00,78.274,78.274,78.243,78.243,116500000.0
2007-08-02 02:02:00,78.246,78.246,78.239,78.239,104130000.0
2007-08-02 02:03:00,78.254,78.281,78.248,78.278,88890000.0
2007-08-02 02:04:00,78.231,78.237,78.231,78.237,63680000.0
2007-08-02 02:05:00,78.229,78.238,78.228,78.238,89430000.0
2007-08-02 02:06:00,78.228,78.242,78.225,78.239,61120000.0
2007-08-02 02:07:00,78.211,78.226,78.211,78.226,55330000.0
2007-08-02 02:08:00,78.215,78.217,78.21,78.21,41570000.0
2007-08-02 02:09:00,78.22,78.261,78.219,78.257,46040000.0
2007-08-02 02:11:00,78.193,78.204,78.162,78.162,92960000.0
2007-08-02 02:12:00,78.15,78.18,78.145,78.176,77150000.0
2007-08-02 02:13:00,78.148,78.151,78.132,78.14,115120000.0
2007-08-02 02:14:00,78.152,78.158,78.152,78.155,81460000.0
2007-08-02 02:15:00,78.151,78.184,78.151,78.178,117230000.0
2007-08-02 02:17:00,78.145,78.145,78.132,78.144,116970000.0
2007-08-02 02:18:00,78.163,78.208,78.159,78.2,138650000.0
2007-08-02 02:19:00,78.152,78.152,78.133,78.138,130260000.0
2007-08-02 02:20:00,78.127,78.142,78.116,78.142,90370000.0
2007-08-02 02:21:00,78.161,78.178,78.157,78.177,136640000.0
2007-08-02 02:22:00,78.166,78.177,78.152,78.164,109610000.0
2007-08-02 02:23:00,78.163,78.183,78.163,78.173,78100000.0
2007-08-02 02:24:00,78.207,78.207,78.199,78.199,72030000.0
2007-08-02 02:25:00,78.178,78.186,78.172,78.186,144940000.0
2007-08-02 02:26:00,78.183,78.207,78.183,78.207,155740000.0
2007-08-02 02:27:00,78.2,78.235,78.2,78.235,117740000.0
2007-08-02 02:28:00,78.198,78.205,78.187,78.188,103680000.0
2007-08-02 02:29:00,78.178,78.193,78.178,78.178,127550000.0
2007-08-02 02:30:00,78.186,78.211,78.186,78.21,117870000.0
2007-08-02 02:31:00,78.203,78.203,78.182,78.182,91480000.0
2007-08-02 02:32:00,78.166,78.166,78.155,78.164,72310000.0
2007-08-02 02:33:00,78.164,78.199,78.164,78.194,63310000.0
2007-08-02 02:34:00,78.158,78.166,78.153,78.166,83580000.0
2007-08-02 02:35:00,78.153,78.153,78.142,78.148,65860000.0
2007-08-02 02:36:00,78.14,78.152,78.117,78.148,131370000.0
2007-08-02 02:37:00,78.113,78.114,78.102,78.105,124080000.0
2007-08-02 02:38:00,78.11,78.116,78.11,78.115,122950000.0
2007-08-02 02:39:00,78.104,78.11,78.08,78.105,113810000.0
2007-08-02 02:40:00,78.079,78.079,78.022,78.03,140410000.0
2007-08-02 02:41:00,78.019,78.035,78.013,78.015,124210000.0
2007-08-02 02:42:00,78.02,78.037,78.019,78.019,10970000.0
2007-08-02 02:43:00,78.025,78.029,78.019,78.029,85720000.0
2007-08-02 02:44:00,78.021,78.034,78.021,78.029,71800000.0
2007-08-02 02:45:00,78.023,78.069,78.023,78.066,149090000.0
2007-08-02 02:46:00,78.032,78.045,78.032,78.045,160740000.0
2007-08-02 02:47:00,78.041,78.047,78.04,78.046,126750000.0
2007-08-02 02:48:00,78.062,78.092,78.058,78.076,115580000.0
2007-08-02 02:49:00,78.05,78.071,78.05,78.071,108200000.0
2007-08-02 02:50:00,78.063,78.081,78.062,78.073,113550000.0
2007-08-02 02:51:00,78.071,78.11,78.071,78.109,99650000.0
2007-08-02 02:52:00,78.092,78.123,78.081,78.123,68420000.0
2007-08-02 02:53:00,78.113,78.113,78.095,78.112,59400000.0
2007-08-02 02:54:00,78.113,78.149,78.11,78.145,79590000.0
2007-08-02 02:55:00,78.108,78.114,78.094,78.114,62630000.0
2007-08-02 02:56:00,78.114,78.126,78.109,78.114,137260000.0
2007-08-02 02:57:00,78.109,78.14,78.1,78.136,127830000.0
2007-08-02 02:58:00,78.109,78.11,78.104,78.106,128540000.0
2007-08-02 03:00:00,78.149,78.157,78.142,78.157,146930000.0
2007-08-02 03:01:00,78.119,78.138,78.099,78.099,128480000.0
2007-08-02 03:02:00,78.129,78.129,78.128,78.128,6010000.0
2007-08-02 03:03:00,78.113,78.142,78.104,78.107,149990000.0
2007-08-02 03:04:00,78.097,78.13,78.094,78.094,147690000.0
2007-08-02 03:05:00,78.104,78.122,78.104,78.115,139800000.0
2007-08-02 03:06:00,78.126,78.137,78.109,78.119,123220000.0
2007-08-02 03:07:00,78.11,78.127,78.078,78.086,151190000.0
2007-08-02 03:08:00,78.079,78.1,78.072,78.085,125540000.0
2007-08-02 03:09:00,78.104,78.109,78.081,78.102,19740000.0
2007-08-02 03:10:00,78.088,78.09,78.085,78.087,143610000.0
2007-08-02 03:11:00,78.095,78.101,78.094,78.099,120410000.0
2007-08-02 03:12:00,78.066,78.105,78.066,78.097,150650000.0
2007-08-02 03:13:00,78.072,78.091,78.072,78.091,137800000.0
2007-08-02 03:14:00,78.073,78.08,78.063,78.063,26780000.0
2007-08-02 03:15:00,78.071,78.093,78.071,78.088,154840000.0
2007-08-02 03:16:00,78.056,78.077,78.05,78.05,134420000.0
2007-08-02 03:17:00,78.06,78.06,78.06,78.06,1690000.0
2007-08-02 03:18:00,78.071,78.1,78.068,78.091,145070000.0
2007-08-02 03:19:00,78.048,78.072,78.042,78.052,139000000.0
2007-08-02 03:20:00,78.039,78.054,78.039,78.054,130770000.0
2007-08-02 03:21:00,78.081,78.081,78.049,78.075,114060000.0
2007-08-02 03:22:00,78.069,78.079,78.068,78.069,148700000.0
2007-08-02 03:24:00,78.079,78.081,78.068,78.077,23730000.0
2007-08-02 03:25:00,78.024,78.053,78.024,78.053,144010000.0
2007-08-02 03:26:00,78.048,78.056,78.048,78.051,126380000.0
2007-08-02 03:27:00,78.054,78.054,78.026,78.03,150920000.0
2007-08-02 03:28:00,78.045,78.052,78.017,78.035,135890000.0
2007-08-02 03:29:00,78.031,78.053,78.023,78.053,17680000.0
2007-08-02 03:30:00,78.03,78.06,78.03,78.06,126710000.0
2007-08-02 03:31:00,78.058,78.059,78.054,78.058,112990000.0
2007-08-02 03:32:00,78.051,78.068,78.042,78.058,81640000.0
2007-08-02 03:33:00,78.053,78.084,78.053,78.075,69540000.0
2007-08-02 03:34:00,78.069,78.078,78.054,78.075,93810000.0
2007-08-02 03:35:00,78.083,78.083,78.064,78.079,67360000.0
2007-08-02 03:36:00,78.095,78.108,78.076,78.102,151990000.0
2007-08-02 03:37:00,78.111,78.111,78.093,78.094,140050000.0
2007-08-02 03:38:00,78.082,78.095,78.082,78.094,135440000.0
2007-08-02 03:39:00,78.07,78.108,78.07,78.107,124600000.0
2007-08-02 03:40:00,78.096,78.096,78.081,78.096,146200000.0
2007-08-02 03:41:00,78.092,78.111,78.089,78.096,125830000.0
2007-08-02 03:42:00,78.108,78.118,78.096,78.118,19600000.0
2007-08-02 03:43:00,78.082,78.112,78.082,78.095,146790000.0
2007-08-02 03:44:00,78.113,78.14,78.113,78.113,18520000.0
2007-08-02 03:45:00,78.131,78.138,78.121,78.137,22040000.0
2007-08-02 03:46:00,78.113,78.14,78.113,78.12,100940000.0
2007-08-02 03:47:00,78.113,78.141,78.113,78.114,72280000.0
2007-08-02 03:48:00,78.13,78.14,78.106,78.13,140520000.0
2007-08-02 03:49:00,78.098,78.128,78.098,78.119,159070000.0
2007-08-02 03:50:00,78.115,78.141,78.115,78.133,136900000.0
2007-08-02 03:51:00,78.108,78.138,78.108,78.121,133240000.0
2007-08-02 03:52:00,78.127,78.144,78.105,78.144,149890000.0
2007-08-02 03:53:00,78.118,78.128,78.118,78.124,130980000.0
2007-08-02 03:54:00,78.156,78.198,78.156,78.198,16560000.0
2007-08-02 03:55:00,78.178,78.201,78.15,78.169,136640000.0
2007-08-02 03:56:00,78.17,78.17,78.137,78.149,114320000.0
2007-08-02 03:57:00,78.14,78.162,78.126,78.155,153650000.0
2007-08-02 03:58:00,78.149,78.156,78.135,78.154,138360000.0
2007-08-02 03:59:00,78.148,78.166,78.148,78.161,15280000.0
2007-08-02 04:00:00,78.144,78.158,78.136,78.158,15620000.0
2007-08-02 04:01:00,78.14,78.148,78.131,78.131,78130000.0
2007-08-02 04:02:00,78.118,78.164,78.118,78.164,70170000.0
2007-08-02 04:03:00,78.134,78.168,78.134,78.165,99840000.0
2007-08-02 04:04:00,78.134,78.165,78.134,78.165,73800000.0
2007-08-02 04:05:00,78.134,78.162,78.12,78.137,141150000.0
2007-08-02 04:06:00,78.127,78.156,78.127,78.156,144370000.0
2007-08-02 04:07:00,78.137,78.137,78.129,78.135,140630000.0
2007-08-02 04:08:00,78.165,78.171,78.164,78.168,127520000.0
2007-08-02 04:09:00,78.178,78.178,78.17,78.171,146160000.0
2007-08-02 04:10:00,78.161,78.169,78.159,78.166,141330000.0
2007-08-02 04:11:00,78.16,78.163,78.156,78.162,16040000.0
2007-08-02 04:12:00,78.128,78.145,78.125,78.144,26960000.0
2007-08-02 04:13:00,78.125,78.126,78.116,78.116,141310000.0
2007-08-02 04:14:00,78.14,78.145,78.138,78.138,18240000.0
2007-08-02 04:15:00,78.114,78.142,78.114,78.136,144260000.0
2007-08-02 04:16:00,78.102,78.119,78.1,78.1,128650000.0
2007-08-02 04:17:00,78.117,78.122,78.101,78.107,23580000.0
2007-08-02 04:18:00,78.11,78.14,78.11,78.14,9010000.0
2007-08-02 04:19:00,78.128,78.144,78.125,78.144,161560000.0
2007-08-02 04:20:00,78.11,78.142,78.11,78.141,137500000.0
2007-08-02 04:21:00,78.133,78.158,78.128,78.157,21630000.0
2007-08-02 04:22:00,78.115,78.136,78.115,78.122,140600000.0
2007-08-02 04:23:00,78.128,78.134,78.114,78.134,146170000.0
2007-08-02 04:24:00,78.109,78.14,78.109,78.136,122590000.0
2007-08-02 04:25:00,78.1,78.122,78.1,78.121,146550000.0
2007-08-02 04:26:00,78.118,78.12,78.115,78.115,138170000.0
2007-08-02 04:27:00,78.087,78.108,78.083,78.108,23010000.0
2007-08-02 04:28:00,78.085,78.107,78.078,78.099,125810000.0
2007-08-02 04:29:00,78.101,78.101,78.065,78.065,147390000.0
2007-08-02 04:30:00,78.074,78.101,78.074,78.101,133240000.0
2007-08-02 04:31:00,78.092,78.092,78.063,78.063,6840000.0
2007-08-02 04:32:00,78.049,78.081,78.049,78.081,122270000.0
2007-08-02 04:33:00,78.117,78.117,78.108,78.108,152530000.0
2007-08-02 04:35:00,78.067,78.067,78.062,78.062,13030000.0
2007-08-02 04:36:00,78.095,78.098,78.088,78.091,135210000.0
2007-08-02 04:39:00,78.077,78.09,78.077,78.087,10890000.0
2007-08-02 04:40:00,78.072,78.107,78.072,78.091,138140000.0
2007-08-02 04:41:00,78.101,78.127,78.085,78.092,134220000.0
2007-08-02 04:42:00,78.113,78.127,78.099,78.126,113310000.0
2007-08-02 04:43:00,78.126,78.13,78.095,78.122,143280000.0
2007-08-02 04:44:00,78.132,78.134,78.12,78.132,129340000.0
2007-08-02 04:45:00,78.12,78.126,78.112,78.126,22610000.0
2007-08-02 04:46:00,78.134,78.134,78.106,78.133,117720000.0
2007-08-02 04:47:00,78.102,78.135,78.102,78.102,78870000.0
2007-08-02 04:48:00,78.118,78.127,78.105,78.127,68460000.0
2007-08-02 04:49:00,78.101,78.119,78.101,78.102,161130000.0
2007-08-02 04:50:00,78.112,78.145,78.112,78.121,155830000.0
2007-08-02 04:51:00,78.159,78.159,78.148,78.149,131060000.0
2007-08-02 04:52:00,78.114,78.13,78.105,78.108,104400000.0
2007-08-02 04:53:00,78.098,78.112,78.087,78.087,124750000.0
2007-08-02 04:54:00,78.077,78.116,78.077,78.112,122590000.0
2007-08-02 04:55:00,78.09,78.107,78.084,78.099,100170000.0
2007-08-02 04:57:00,78.136,78.137,78.129,78.129,60140000.0
2007-08-02 04:58:00,78.09,78.102,78.084,78.097,81750000.0
2007-08-02 05:00:00,78.073,78.097,78.059,78.059,142570000.0
2007-08-02 05:01:00,78.089,78.089,78.064,78.064,130790000.0
2007-08-02 05:03:00,78.106,78.107,78.099,78.1,127710000.0
2007-08-02 05:05:00,78.053,78.081,78.053,78.072,116620000.0
2007-08-02 05:06:00,78.065,78.09,78.065,78.089,15470000.0
2007-08-02 05:07:00,78.073,78.091,78.073,78.089,64670000.0
2007-08-02 05:08:00,78.08,78.089,78.067,78.073,131750000.0
2007-08-02 05:09:00,78.095,78.106,78.095,78.102,116720000.0
2007-08-02 05:10:00,78.091,78.098,78.09,78.095,121040000.0
2007-08-02 05:11:00,78.107,78.119,78.107,78.119,103100000.0
2007-08-02 05:12:00,78.089,78.127,78.088,78.118,136790000.0
2007-08-02 05:13:00,78.079,78.093,78.075,78.075,117680000.0
2007-08-02 05:14:00,78.077,78.092,78.077,78.092,6570000.0
2007-08-02 05:15:00,78.106,78.106,78.099,78.099,7700000.0
2007-08-02 05:16:00,78.07,78.083,78.062,78.075,126090000.0
2007-08-02 05:17:00,78.063,78.073,78.063,78.073,3420000.0
2007-08-02 05:18:00,78.053,78.091,78.053,78.084,122740000.0
2007-08-02 05:19:00,78.037,78.04,78.035,78.035,113180000.0
2007-08-02 05:20:00,78.053,78.07,78.05,78.068,15440000.0
2007-08-02 05:21:00,78.075,78.075,78.035,78.052,141280000.0
2007-08-02 05:22:00,78.015,78.042,78.015,78.029,132480000.0
2007-08-02 05:23:00,78.019,78.041,78.0,78.0,120520000.0
2007-08-02 05:24:00,78.005,78.025,77.995,78.025,117660000.0
2007-08-02 05:25:00,77.989,78.031,77.989,78.031,135430000.0
2007-08-02 05:26:00,78.026,78.042,78.015,78.031,119160000.0
2007-08-02 05:27:00,78.028,78.028,78.006,78.006,15150000.0
2007-08-02 05:28:00,78.006,78.007,77.995,77.995,130360000.0
2007-08-02 05:29:00,78.005,78.01,77.985,77.985,12960000.0
2007-08-02 05:30:00,77.985,78.014,77.977,78.014,107150000.0
2007-08-02 05:31:00,78.005,78.005,77.974,77.995,134600000.0
2007-08-02 05:32:00,77.97,77.979,77.97,77.975,126790000.0
2007-08-02 05:33:00,77.976,77.992,77.976,77.99,13230000.0
2007-08-02 05:34:00,77.985,77.99,77.967,77.967,121460000.0
2007-08-02 05:35:00,77.964,77.972,77.953,77.967,24860000.0
2007-08-02 05:36:00,77.964,77.973,77.906,77.906,11120000.0
2007-08-02 05:37:00,77.879,77.903,77.871,77.88,128520000.0
2007-08-02 05:38:00,77.912,77.912,77.877,77.877,112410000.0
2007-08-02 05:39:00,77.895,77.903,77.866,77.866,11130000.0
2007-08-02 05:40:00,77.874,77.894,77.874,77.894,126050000.0
2007-08-02 05:41:00,77.857,77.881,77.84,77.84,120800000.0
2007-08-02 05:42:00,77.86,77.861,77.828,77.828,11830000.0
2007-08-02 05:43:00,77.826,77.85,77.807,77.816,88650000.0
2007-08-02 05:44:00,77.796,77.821,77.784,77.791,137930000.0
2007-08-02 05:45:00,77.803,77.857,77.803,77.857,113340000.0
2007-08-02 05:46:00,77.855,77.855,77.816,77.823,73800000.0
2007-08-02 05:47:00,77.848,77.854,77.835,77.854,62990000.0
2007-08-02 05:48:00,77.863,77.878,77.837,77.86,147730000.0
2007-08-02 05:49:00,77.848,77.848,77.838,77.845,144100000.0
2007-08-02 05:50:00,77.844,77.847,77.841,77.847,115350000.0
2007-08-02 05:51:00,77.843,77.87,77.836,77.853,95680000.0
2007-08-02 05:52:00,77.821,77.841,77.82,77.825,117260000.0
2007-08-02 05:53:00,77.812,77.84,77.798,77.83,116930000.0
2007-08-02 05:54:00,77.809,77.858,77.809,77.857,97200000.0
2007-08-02 05:55:00,77.837,77.842,77.818,77.842,75630000.0
2007-08-02 05:56:00,77.821,77.842,77.817,77.827,58560000.0
2007-08-02 05:57:00,77.859,77.865,77.851,77.858,82310000.0
2007-08-02 05:58:00,77.856,77.862,77.835,77.849,65010000.0
2007-08-02 05:59:00,77.859,77.863,77.853,77.854,131880000.0
2007-08-02 06:00:00,77.838,77.877,77.836,77.846,127600000.0
2007-08-02 06:01:00,77.874,77.874,77.834,77.839,118490000.0
2007-08-02 06:02:00,77.848,77.883,77.843,77.883,106800000.0
2007-08-02 06:03:00,77.873,77.906,77.873,77.902,136110000.0
2007-08-02 06:04:00,77.861,77.881,77.857,77.873,120650000.0
2007-08-02 06:05:00,77.857,77.886,77.855,77.867,22040000.0
2007-08-02 06:06:00,77.858,77.881,77.852,77.873,93390000.0
2007-08-02 06:07:00,77.846,77.863,77.834,77.857,38470000.0
2007-08-02 06:08:00,77.848,77.848,77.82,77.836,47640000.0
2007-08-02 06:09:00,77.816,77.84,77.814,77.84,16180000.0
2007-08-02 06:10:00,77.798,77.819,77.784,77.808,65550000.0
2007-08-02 06:11:00,77.78,77.786,77.78,77.78,70930000.0
2007-08-02 06:12:00,77.793,77.819,77.783,77.783,111040000.0
2007-08-02 06:13:00,77.769,77.797,77.765,77.779,176600000.0
2007-08-02 06:14:00,77.772,77.793,77.772,77.772,55810000.0
2007-08-02 06:15:00,77.763,77.802,77.763,77.802,123800000.0
2007-08-02 06:16:00,77.791,77.791,77.763,77.768,126740000.0
2007-08-02 06:17:00,77.764,77.789,77.755,77.758,92780000.0
2007-08-02 06:18:00,77.753,77.78,77.746,77.774,70960000.0
2007-08-02 06:19:00,77.762,77.773,77.743,77.773,40740000.0
2007-08-02 06:20:00,77.761,77.785,77.755,77.755,35810000.0
2007-08-02 06:21:00,77.742,77.76,77.742,77.755,61930000.0
2007-08-02 06:22:00,77.726,77.738,77.707,77.716,27960000.0
2007-08-02 06:23:00,77.703,77.738,77.696,77.696,36500000.0
2007-08-02 06:24:00,77.715,77.721,77.684,77.684,53280000.0
2007-08-02 06:25:00,77.7,77.7,77.67,77.67,74200000.0
2007-08-02 06:26:00,77.679,77.679,77.631,77.631,109800000.0
2007-08-02 06:27:00,77.621,77.676,77.621,77.674,73490000.0
2007-08-02 06:28:00,77.658,77.679,77.658,77.659,71130000.0
2007-08-02 06:29:00,77.652,77.7,77.642,77.644,99000000.0
2007-08-02 06:30:00,77.647,77.676,77.643,77.676,145580000.0
2007-08-02 06:31:00,77.668,77.683,77.65,77.683,155510000.0
2007-08-02 06:32:00,77.664,77.672,77.652,77.652,148160000.0
2007-08-02 06:33:00,77.689,77.72,77.665,77.715,118010000.0
2007-08-02 06:34:00,77.691,77.72,77.686,77.691,64810000.0
2007-08-02 06:35:00,77.716,77.716,77.693,77.716,93500000.0
2007-08-02 06:36:00,77.727,77.756,77.702,77.75,85460000.0
2007-08-02 06:37:00,77.708,77.731,77.707,77.72,79310000.0
2007-08-02 06:38:00,77.748,77.748,77.712,77.712,79390000.0
2007-08-02 06:39:00,77.724,77.758,77.724,77.753,69610000.0
2007-08-02 06:40:00,77.755,77.788,77.75,77.773,68370000.0
2007-08-02 06:41:00,77.771,77.801,77.767,77.795,59070000.0
2007-08-02 06:42:00,77.77,77.798,77.747,77.77,126020000.0
2007-08-02 06:43:00,77.751,77.768,77.743,77.749,93690000.0
2007-08-02 06:44:00,77.735,77.748,77.716,77.735,126670000.0
2007-08-02 06:45:00,77.705,77.736,77.699,77.734,90290000.0
2007-08-02 06:46:00,77.716,77.716,77.69,77.69,79290000.0
2007-08-02 06:47:00,77.683,77.71,77.683,77.71,67300000.0
2007-08-02 06:48:00,77.701,77.718,77.694,77.715,71150000.0
2007-08-02 06:49:00,77.699,77.71,77.692,77.692,64360000.0
2007-08-02 06:50:00,77.683,77.737,77.683,77.708,97100000.0
2007-08-02 06:51:00,77.699,77.72,77.696,77.716,76560000.0
2007-08-02 06:52:00,77.703,77.735,77.703,77.735,68000000.0
2007-08-02 06:53:00,77.702,77.741,77.702,77.711,75950000.0
2007-08-02 06:54:00,77.731,77.734,77.686,77.72,88870000.0
2007-08-02 06:55:00,77.713,77.759,77.701,77.759,75570000.0
2007-08-02 06:56:00,77.75,77.779,77.736,77.748,38730000.0
2007-08-02 06:57:00,77.746,77.828,77.746,77.82,74590000.0
2007-08-02 06:58:00,77.816,77.828,77.797,77.812,104570000.0
2007-08-02 06:59:00,77.82,77.847,77.809,77.813,103150000.0
2007-08-02 07:00:00,77.821,77.853,77.815,77.853,97340000.0
2007-08-02 07:01:00,77.846,77.858,77.819,77.847,67480000.0
2007-08-02 07:02:00,77.856,77.864,77.844,77.844,93820000.0
2007-08-02 07:03:00,77.832,77.886,77.832,77.884,64180000.0
2007-08-02 07:04:00,77.873,77.919,77.867,77.867,50420000.0
2007-08-02 07:05:00,77.869,77.888,77.863,77.869,39370000.0
2007-08-02 07:06:00,77.887,77.931,77.887,77.921,54320000.0
2007-08-02 07:07:00,77.908,77.921,77.904,77.917,46130000.0
2007-08-02 07:08:00,77.924,77.924,77.877,77.878,100430000.0
2007-08-02 07:09:00,77.872,77.926,77.872,77.923,73620000.0
2007-08-02 07:10:00,77.891,77.921,77.884,77.907,115430000.0
2007-08-02 07:11:00,77.914,77.914,77.884,77.887,79970000.0
2007-08-02 07:12:00,77.882,77.924,77.882,77.924,111650000.0
2007-08-02 07:13:00,77.88,77.918,77.88,77.915,115490000.0
2007-08-02 07:14:00,77.903,77.921,77.901,77.901,111020000.0
2007-08-02 07:15:00,77.914,77.955,77.906,77.943,129730000.0
2007-08-02 07:16:00,77.92,77.954,77.92,77.954,115470000.0
2007-08-02 07:17:00,77.925,77.991,77.925,77.991,88040000.0
2007-08-02 07:18:00,77.988,78.007,77.944,77.996,133380000.0
2007-08-02 07:19:00,77.962,77.991,77.96,77.96,112710000.0
2007-08-02 07:20:00,77.984,77.994,77.959,77.978,70540000.0
2007-08-02 07:21:00,77.974,78.01,77.974,78.004,66850000.0
2007-08-02 07:22:00,77.958,77.988,77.944,77.944,138450000.0
2007-08-02 07:23:00,77.946,77.951,77.924,77.924,149030000.0
2007-08-02 07:24:00,77.932,77.936,77.905,77.925,119390000.0
2007-08-02 07:25:00,77.889,77.912,77.887,77.904,100730000.0
2007-08-02 07:26:00,77.878,77.89,77.878,77.885,108240000.0
2007-08-02 07:27:00,77.882,77.948,77.882,77.938,105800000.0
2007-08-02 07:28:00,77.899,77.914,77.884,77.884,92620000.0
2007-08-02 07:29:00,77.894,77.894,77.868,77.881,77700000.0
2007-08-02 07:30:00,77.87,77.892,77.868,77.892,55360000.0
2007-08-02 07:31:00,77.885,77.888,77.857,77.877,84480000.0
2007-08-02 07:32:00,77.869,77.886,77.864,77.886,64220000.0
2007-08-02 07:33:00,77.857,77.909,77.857,77.9,140900000.0
2007-08-02 07:34:00,77.877,77.913,77.877,77.899,125390000.0
2007-08-02 07:35:00,77.895,77.922,77.889,77.922,118060000.0
2007-08-02 07:36:00,77.918,77.944,77.898,77.933,100960000.0
2007-08-02 07:37:00,77.919,77.932,77.907,77.91,134060000.0
2007-08-02 07:38:00,77.9,77.92,77.885,77.92,117250000.0
2007-08-02 07:39:00,77.926,77.968,77.926,77.968,10930000.0
2007-08-02 07:40:00,77.949,77.976,77.941,77.958,66770000.0
2007-08-02 07:41:00,77.984,77.988,77.958,77.978,62240000.0
2007-08-02 07:42:00,77.986,77.992,77.962,77.984,138650000.0
2007-08-02 07:43:00,77.98,77.98,77.946,77.964,87550000.0
2007-08-02 07:44:00,77.96,77.982,77.954,77.968,130520000.0
2007-08-02 07:45:00,77.982,78.035,77.977,78.032,87780000.0
2007-08-02 07:46:00,78.013,78.013,77.957,77.957,75580000.0
2007-08-02 07:47:00,77.992,77.993,77.966,77.993,63810000.0
2007-08-02 07:48:00,77.98,78.012,77.977,78.012,61880000.0
2007-08-02 07:49:00,77.998,78.023,77.993,77.993,63040000.0
2007-08-02 07:50:00,77.982,78.014,77.982,78.014,95130000.0
2007-08-02 07:51:00,78.002,78.032,77.996,78.023,75800000.0
2007-08-02 07:52:00,77.996,78.002,77.983,77.989,72770000.0
2007-08-02 07:53:00,77.98,77.999,77.972,77.972,78550000.0
2007-08-02 07:54:00,77.964,78.0,77.964,77.996,86500000.0
2007-08-02 07:55:00,77.966,77.968,77.961,77.961,82330000.0
2007-08-02 07:56:00,77.99,77.996,77.99,77.991,39850000.0
2007-08-02 07:57:00,77.997,78.01,77.978,77.992,76690000.0
2007-08-02 07:58:00,77.983,78.021,77.98,77.998,103470000.0
2007-08-02 07:59:00,78.009,78.018,77.987,78.017,97290000.0
2007-08-02 08:00:00,77.992,78.031,77.992,78.031,87950000.0
2007-08-02 08:01:00,78.025,78.041,78.005,78.005,65750000.0
2007-08-02 08:02:00,78.014,78.077,78.014,78.051,97980000.0
2007-08-02 08:03:00,78.083,78.085,78.03,78.085,59040000.0
2007-08-02 08:04:00,78.026,78.038,78.009,78.011,50540000.0
2007-08-02 08:05:00,77.998,78.006,77.989,78.006,50890000.0
2007-08-02 08:06:00,78.019,78.05,78.006,78.026,51630000.0
2007-08-02 08:07:00,77.994,78.022,77.992,77.992,56130000.0
2007-08-02 08:08:00,78.002,78.017,77.981,77.998,97120000.0
2007-08-02 08:09:00,77.982,78.02,77.982,78.004,84080000.0
2007-08-02 08:10:00,77.989,77.997,77.989,77.997,123320000.0
2007-08-02 08:11:00,78.006,78.006,77.997,77.997,81880000.0
2007-08-02 08:12:00,78.013,78.047,78.009,78.045,112000000.0
2007-08-02 08:13:00,78.033,78.068,78.023,78.033,113220000.0
2007-08-02 08:14:00,78.021,78.06,78.021,78.038,112190000.0
2007-08-02 08:15:00,78.051,78.051,78.023,78.041,131950000.0
2007-08-02 08:16:00,78.019,78.042,78.019,78.021,121960000.0
2007-08-02 08:17:00,78.052,78.052,78.022,78.031,85000000.0
2007-08-02 08:18:00,78.024,78.098,78.024,78.095,134660000.0
2007-08-02 08:19:00,78.077,78.077,78.06,78.06,97630000.0
2007-08-02 08:20:00,78.027,78.039,78.003,78.003,64450000.0
2007-08-02 08:21:00,78.013,78.04,78.009,78.034,72840000.0
2007-08-02 08:22:00,78.015,78.015,78.003,78.008,143700000.0
2007-08-02 08:23:00,78.0,78.008,77.998,78.0,145780000.0
2007-08-02 08:24:00,78.019,78.05,78.005,78.046,113050000.0
2007-08-02 08:25:00,78.004,78.038,78.004,78.01,96250000.0
2007-08-02 08:26:00,78.034,78.042,78.015,78.033,113250000.0
2007-08-02 08:27:00,78.026,78.09,78.026,78.082,113160000.0
2007-08-02 08:28:00,78.091,78.091,78.072,78.086,91530000.0
2007-08-02 08:29:00,78.057,78.062,78.046,78.056,70540000.0
2007-08-02 08:30:00,78.05,78.07,78.05,78.058,54650000.0
2007-08-02 08:31:00,78.068,78.08,78.053,78.077,84780000.0
2007-08-02 08:32:00,78.063,78.084,78.063,78.084,59940000.0
2007-08-02 08:33:00,78.073,78.099,78.073,78.093,124100000.0
2007-08-02 08:34:00,78.056,78.066,78.055,78.062,126870000.0
2007-08-02 08:35:00,78.067,78.085,78.041,78.041,124970000.0
2007-08-02 08:36:00,78.063,78.079,78.033,78.067,110470000.0
2007-08-02 08:37:00,78.037,78.037,78.029,78.029,127750000.0
2007-08-02 08:38:00,78.036,78.036,78.027,78.027,117900000.0
2007-08-02 08:39:00,78.097,78.097,78.091,78.091,7140000.0
2007-08-02 08:40:00,78.047,78.06,78.038,78.041,20290000.0
2007-08-02 08:41:00,78.03,78.07,78.03,78.056,23400000.0
2007-08-02 08:42:00,78.037,78.048,78.028,78.044,18590000.0
2007-08-02 08:44:00,78.023,78.023,77.994,77.994,13940000.0
2007-08-02 08:45:00,77.994,78.024,77.994,78.024,13970000.0
2007-08-02 08:46:00,78.014,78.034,78.009,78.029,20400000.0
2007-08-02 08:47:00,77.998,77.998,77.964,77.973,17920000.0
2007-08-02 08:48:00,77.965,77.971,77.94,77.944,17090000.0
2007-08-02 08:49:00,77.958,77.973,77.943,77.943,12590000.0
2007-08-02 08:50:00,77.96,77.968,77.951,77.951,18580000.0
2007-08-02 08:51:00,77.946,77.978,77.946,77.977,10710000.0
2007-08-02 08:52:00,77.96,77.974,77.934,77.934,12760000.0
2007-08-02 08:53:00,77.935,77.964,77.935,77.964,9960000.0
2007-08-02 08:54:00,77.958,77.972,77.953,77.972,14220000.0
2007-08-02 08:55:00,77.985,78.01,77.977,78.01,9780000.0
2007-08-02 08:56:00,77.992,78.015,77.99,77.99,10030000.0
2007-08-02 08:57:00,78.008,78.023,77.998,78.023,15600000.0
2007-08-02 08:58:00,77.992,78.032,77.992,78.032,14320000.0
2007-08-02 08:59:00,78.026,78.048,78.024,78.032,14080000.0
2007-08-02 09:00:00,78.044,78.044,78.004,78.036,10700000.0
2007-08-02 09:01:00,78.062,78.062,78.009,78.009,10380000.0
2007-08-02 09:02:00,78.013,78.033,78.006,78.023,15810000.0
2007-08-02 09:03:00,78.017,78.025,78.0,78.02,13940000.0
2007-08-02 09:04:00,78.005,78.013,77.966,77.966,11120000.0
2007-08-02 09:05:00,77.979,77.99,77.958,77.99,16340000.0
2007-08-02 09:06:00,77.974,77.999,77.967,77.98,18070000.0
2007-08-02 09:07:00,77.933,77.959,77.933,77.936,18420000.0
2007-08-02 09:08:00,77.961,77.965,77.959,77.965,16880000.0
2007-08-02 09:09:00,77.964,77.993,77.964,77.983,17740000.0
2007-08-02 09:10:00,77.964,77.964,77.948,77.949,8080000.0
2007-08-02 09:11:00,77.953,77.975,77.953,77.958,9390000.0
2007-08-02 09:12:00,77.966,77.982,77.955,77.977,18410000.0
2007-08-02 09:13:00,77.984,77.989,77.966,77.966,8830000.0
2007-08-02 09:14:00,77.963,77.985,77.936,77.936,93480000.0
2007-08-02 09:15:00,77.945,77.962,77.936,77.936,75690000.0
2007-08-02 09:16:00,77.956,77.959,77.936,77.947,118470000.0
2007-08-02 09:17:00,77.934,77.963,77.93,77.957,123490000.0
2007-08-02 09:18:00,77.938,77.966,77.938,77.957,100310000.0
2007-08-02 09:19:00,77.935,77.948,77.911,77.948,113810000.0
2007-08-02 09:20:00,77.943,77.954,77.921,77.928,85780000.0
2007-08-02 09:21:00,77.937,77.955,77.93,77.951,30490000.0
2007-08-02 09:22:00,77.933,77.951,77.921,77.951,32440000.0
2007-08-02 09:23:00,77.936,77.946,77.911,77.932,99270000.0
2007-08-02 09:24:00,77.94,77.952,77.925,77.942,99730000.0
2007-08-02 09:25:00,77.946,77.948,77.944,77.947,80800000.0
2007-08-02 09:26:00,77.955,77.955,77.937,77.937,99000000.0
2007-08-02 09:27:00,77.907,77.927,77.907,77.914,110360000.0
2007-08-02 09:28:00,77.892,77.914,77.879,77.914,93790000.0
2007-08-02 09:29:00,77.9,77.923,77.9,77.915,98070000.0
2007-08-02 09:30:00,77.915,77.946,77.912,77.946,93550000.0
2007-08-02 09:31:00,77.938,77.938,77.909,77.909,61180000.0
2007-08-02 09:32:00,77.902,77.909,77.899,77.906,102730000.0
2007-08-02 09:33:00,77.91,77.941,77.91,77.935,101730000.0
2007-08-02 09:34:00,77.923,77.941,77.917,77.917,54010000.0
2007-08-02 09:35:00,77.929,77.949,77.928,77.945,113660000.0
2007-08-02 09:36:00,77.963,77.966,77.944,77.944,94850000.0
2007-08-02 09:37:00,77.948,77.958,77.933,77.954,104030000.0
2007-08-02 09:38:00,77.952,77.978,77.946,77.954,104460000.0
2007-08-02 09:39:00,77.962,77.984,77.957,77.975,90220000.0
2007-08-02 09:40:00,77.956,77.959,77.955,77.956,55580000.0
2007-08-02 09:41:00,77.948,77.968,77.942,77.955,52760000.0
2007-08-02 09:42:00,77.97,77.996,77.959,77.996,87410000.0
2007-08-02 09:43:00,77.964,78.01,77.964,78.01,69620000.0
2007-08-02 09:44:00,77.983,78.022,77.983,78.022,91860000.0
2007-08-02 09:45:00,77.991,78.024,77.989,78.024,45480000.0
2007-08-02 09:46:00,78.018,78.024,77.993,78.024,54780000.0
2007-08-02 09:47:00,78.004,78.009,77.997,78.002,104530000.0
2007-08-02 09:48:00,77.996,78.028,77.996,78.027,92240000.0
2007-08-02 09:49:00,78.001,78.02,77.994,78.0,71400000.0
2007-08-02 09:50:00,78.009,78.067,78.005,78.052,47170000.0
2007-08-02 09:51:00,78.063,78.066,78.056,78.056,49130000.0
2007-08-02 09:52:00,78.044,78.078,78.044,78.052,74780000.0
2007-08-02 09:53:00,78.057,78.08,78.054,78.08,115750000.0
2007-08-02 09:54:00,78.046,78.09,78.046,78.089,112190000.0
2007-08-02 09:55:00,78.033,78.037,78.03,78.037,120410000.0
2007-08-02 09:56:00,78.031,78.037,78.031,78.036,92870000.0
2007-08-02 09:57:00,78.031,78.062,78.031,78.054,100870000.0
2007-08-02 09:58:00,78.031,78.067,78.031,78.054,52100000.0
2007-08-02 09:59:00,78.044,78.044,78.016,78.037,100920000.0
2007-08-02 10:00:00,78.027,78.042,78.02,78.02,60580000.0
2007-08-02 10:01:00,78.05,78.052,78.016,78.052,57360000.0
2007-08-02 10:02:00,78.021,78.042,78.015,78.042,49990000.0
2007-08-02 10:03:00,78.033,78.056,78.023,78.045,105120000.0
2007-08-02 10:04:00,78.013,78.05,78.013,78.05,114690000.0
2007-08-02 10:05:00,78.042,78.078,78.042,78.057,156340000.0
2007-08-02 10:06:00,78.05,78.072,78.04,78.062,78470000.0
2007-08-02 10:07:00,78.073,78.073,78.055,78.055,101150000.0
2007-08-02 10:08:00,78.071,78.077,78.05,78.065,97130000.0
2007-08-02 10:09:00,78.07,78.07,78.036,78.061,107550000.0
2007-08-02 10:11:00,78.073,78.074,78.046,78.074,72460000.0
2007-08-02 10:12:00,78.047,78.079,78.042,78.042,79170000.0
2007-08-02 10:13:00,78.055,78.069,78.05,78.069,57290000.0
2007-08-02 10:14:00,78.039,78.075,78.039,78.075,120590000.0
2007-08-02 10:15:00,78.036,78.08,78.036,78.076,180980000.0
2007-08-02 10:17:00,78.062,78.065,78.046,78.05,77240000.0
2007-08-02 10:18:00,78.046,78.084,78.046,78.084,87120000.0
2007-08-02 10:19:00,78.076,78.078,78.056,78.056,91830000.0
2007-08-02 10:20:00,78.057,78.077,78.042,78.042,90640000.0
2007-08-02 10:21:00,78.046,78.07,78.046,78.054,118770000.0
2007-08-02 10:22:00,78.044,78.075,78.044,78.075,137040000.0
2007-08-02 10:23:00,78.05,78.071,78.05,78.067,93630000.0
2007-08-02 10:24:00,78.059,78.086,78.057,78.077,141110000.0
2007-08-02 10:25:00,78.045,78.079,78.045,78.051,108900000.0
2007-08-02 10:26:00,78.059,78.06,78.053,78.058,101450000.0
2007-08-02 10:27:00,78.07,78.107,78.068,78.103,54430000.0
2007-08-02 10:28:00,78.079,78.092,78.079,78.092,58830000.0
2007-08-02 10:30:00,78.147,78.147,78.142,78.146,73900000.0
2007-08-02 10:31:00,78.125,78.125,78.082,78.082,97470000.0
2007-08-02 10:32:00,78.09,78.11,78.077,78.077,72010000.0
2007-08-02 10:33:00,78.089,78.114,78.085,78.113,100190000.0
2007-08-02 10:34:00,78.087,78.115,78.084,78.097,80060000.0
2007-08-02 10:35:00,78.08,78.089,78.079,78.079,110540000.0
2007-08-02 10:36:00,78.094,78.163,78.092,78.094,80760000.0
2007-08-02 10:37:00,78.07,78.081,78.068,78.068,83720000.0
2007-08-02 10:38:00,78.055,78.084,78.055,78.084,71740000.0
2007-08-02 10:39:00,78.082,78.098,78.07,78.092,111710000.0
2007-08-02 10:40:00,78.078,78.11,78.074,78.102,95050000.0
2007-08-02 10:41:00,78.1,78.133,78.095,78.103,103600000.0
2007-08-02 10:42:00,78.091,78.111,78.085,78.1,68790000.0
2007-08-02 10:43:00,78.09,78.128,78.085,78.108,21870000.0
2007-08-02 10:44:00,78.127,78.136,78.12,78.12,97470000.0
2007-08-02 10:45:00,78.115,78.149,78.113,78.149,80270000.0
2007-08-02 10:46:00,78.14,78.147,78.116,78.116,68300000.0
2007-08-02 10:47:00,78.116,78.136,78.106,78.119,96350000.0
2007-08-02 10:48:00,78.131,78.131,78.106,78.116,115230000.0
2007-08-02 10:49:00,78.098,78.127,78.091,78.091,50400000.0
2007-08-02 10:50:00,78.097,78.109,78.083,78.083,97450000.0
2007-08-02 10:51:00,78.097,78.109,78.088,78.106,71850000.0
2007-08-02 10:54:00,78.065,78.087,78.065,78.066,77150000.0
2007-08-02 10:56:00,78.078,78.089,78.075,78.086,51930000.0
2007-08-02 10:57:00,78.057,78.08,78.057,78.071,122520000.0
2007-08-02 10:59:00,78.05,78.08,78.05,78.08,109170000.0
2007-08-02 11:00:00,78.071,78.103,78.07,78.103,136530000.0
2007-08-02 11:01:00,78.093,78.093,78.063,78.065,130320000.0
2007-08-02 11:02:00,78.069,78.071,78.035,78.041,84310000.0
2007-08-02 11:03:00,78.029,78.051,78.023,78.031,116040000.0
2007-08-02 11:04:00,78.043,78.075,78.043,78.075,86950000.0
2007-08-02 11:05:00,78.081,78.081,78.042,78.05,68130000.0
2007-08-02 11:06:00,78.083,78.087,78.065,78.084,80220000.0
2007-08-02 11:07:00,78.068,78.068,78.06,78.064,114160000.0
2007-08-02 11:08:00,78.094,78.098,78.09,78.091,64520000.0
2007-08-02 11:09:00,78.062,78.09,78.062,78.088,86400000.0
2007-08-02 11:10:00,78.068,78.09,78.067,78.071,89660000.0
2007-08-02 11:11:00,78.084,78.084,78.053,78.061,64400000.0
2007-08-02 11:12:00,78.096,78.099,78.088,78.088,121880000.0
2007-08-02 11:13:00,78.07,78.095,78.06,78.069,66230000.0
2007-08-02 11:14:00,78.085,78.111,78.085,78.09,62840000.0
2007-08-02 11:15:00,78.085,78.108,78.073,78.073,112850000.0
2007-08-02 11:16:00,78.103,78.111,78.075,78.09,94480000.0
2007-08-02 11:18:00,78.101,78.119,78.083,78.105,78970000.0
2007-08-02 11:19:00,78.108,78.113,78.092,78.092,56740000.0
2007-08-02 11:20:00,78.083,78.111,78.083,78.098,93830000.0
2007-08-02 11:21:00,78.113,78.113,78.084,78.098,70570000.0
2007-08-02 11:22:00,78.084,78.087,78.083,78.084,92530000.0
2007-08-02 11:23:00,78.107,78.109,78.083,78.083,95610000.0
2007-08-02 11:24:00,78.087,78.122,78.087,78.117,118600000.0
2007-08-02 11:25:00,78.09,78.1,78.084,78.097,47760000.0
2007-08-02 11:26:00,78.074,78.1,78.074,78.095,56080000.0
2007-08-02 11:27:00,78.073,78.1,78.073,78.097,108070000.0
2007-08-02 11:29:00,78.068,78.077,78.068,78.076,101960000.0
2007-08-02 11:30:00,78.089,78.115,78.085,78.115,101820000.0
2007-08-02 11:31:00,78.107,78.108,78.086,78.108,85000000.0
2007-08-02 11:32:00,78.075,78.111,78.07,78.111,95650000.0
2007-08-02 11:33:00,78.094,78.112,78.088,78.102,111660000.0
2007-08-02 11:34:00,78.115,78.12,78.115,78.119,87600000.0
2007-08-02 11:35:00,78.079,78.081,78.078,78.079,51150000.0
2007-08-02 11:36:00,78.088,78.108,78.073,78.103,36970000.0
2007-08-02 11:37:00,78.061,78.083,78.054,78.076,52340000.0
2007-08-02 11:38:00,78.041,78.068,78.032,78.032,92990000.0
2007-08-02 11:39:00,78.021,78.061,78.021,78.055,72610000.0
2007-08-02 11:40:00,78.043,78.065,78.043,78.051,60080000.0
2007-08-02 11:41:00,78.08,78.087,78.059,78.068,90740000.0
2007-08-02 11:42:00,78.06,78.106,78.06,78.097,66060000.0
2007-08-02 11:43:00,78.078,78.101,78.067,78.094,80610000.0
2007-08-02 11:44:00,78.113,78.113,78.063,78.081,94900000.0
2007-08-02 11:45:00,78.083,78.083,78.054,78.059,72180000.0
2007-08-02 11:46:00,78.073,78.073,78.042,78.053,82440000.0
2007-08-02 11:47:00,78.041,78.069,78.041,78.059,65220000.0
2007-08-02 11:48:00,78.053,78.078,78.041,78.041,38420000.0
2007-08-02 11:49:00,78.046,78.072,78.046,78.072,79750000.0
2007-08-02 11:50:00,78.067,78.073,78.051,78.051,59510000.0
2007-08-02 11:51:00,78.041,78.074,78.041,78.066,96500000.0
2007-08-02 11:52:00,78.048,78.052,78.043,78.049,29790000.0
2007-08-02 11:53:00,78.062,78.081,78.054,78.062,85930000.0
2007-08-02 11:54:00,78.051,78.07,78.04,78.04,129280000.0
2007-08-02 11:55:00,78.065,78.075,78.048,78.075,121240000.0
2007-08-02 11:56:00,78.087,78.098,78.075,78.091,60840000.0
2007-08-02 11:57:00,78.066,78.074,78.062,78.066,99170000.0
2007-08-02 11:58:00,78.077,78.077,78.035,78.035,80030000.0
2007-08-02 11:59:00,78.024,78.044,78.024,78.028,94060000.0
2007-08-02 12:00:00,78.052,78.052,78.027,78.044,31780000.0
2007-08-02 12:01:00,78.052,78.052,78.018,78.022,47640000.0
2007-08-02 12:02:00,78.008,78.015,78.008,78.01,32690000.0
2007-08-02 12:03:00,78.019,78.07,78.019,78.069,10890000.0
2007-08-02 12:06:00,78.031,78.039,78.014,78.014,46570000.0
2007-08-02 12:07:00,78.016,78.024,78.012,78.024,121630000.0
2007-08-02 12:08:00,78.035,78.053,78.014,78.053,51330000.0
2007-08-02 12:09:00,78.044,78.051,78.025,78.029,43780000.0
2007-08-02 12:10:00,78.021,78.053,78.021,78.053,57400000.0
2007-08-02 12:11:00,78.02,78.027,78.018,78.027,55500000.0
2007-08-02 12:12:00,78.02,78.062,78.02,78.054,79680000.0
2007-08-02 12:13:00,78.037,78.068,78.037,78.049,84470000.0
2007-08-02 12:14:00,78.076,78.088,78.051,78.061,107280000.0
2007-08-02 12:15:00,78.08,78.091,78.075,78.091,152260000.0
2007-08-02 12:16:00,78.08,78.08,78.053,78.057,47910000.0
2007-08-02 12:17:00,78.07,78.103,78.07,78.092,53060000.0
2007-08-02 12:18:00,78.068,78.084,78.062,78.076,39880000.0
2007-08-02 12:19:00,78.083,78.083,78.064,78.064,35920000.0
2007-08-02 12:20:00,78.072,78.093,78.072,78.093,43160000.0
2007-08-02 12:21:00,78.083,78.083,78.064,78.074,13930000.0
2007-08-02 12:23:00,78.079,78.084,78.071,78.071,86000000.0
2007-08-02 12:24:00,78.064,78.11,78.064,78.106,29420000.0
2007-08-02 12:25:00,78.095,78.095,78.073,78.073,75790000.0
2007-08-02 12:26:00,78.089,78.102,78.076,78.08,46690000.0
2007-08-02 12:27:00,78.077,78.115,78.077,78.115,63310000.0
2007-08-02 12:28:00,78.08,78.086,78.08,78.086,40480000.0
2007-08-02 12:29:00,78.115,78.117,78.109,78.109,88500000.0
2007-08-02 12:30:00,78.101,78.128,78.094,78.128,78850000.0
2007-08-02 12:31:00,78.128,78.141,78.122,78.134,48340000.0
2007-08-02 12:32:00,78.126,78.141,78.123,78.136,41750000.0
2007-08-02 12:33:00,78.145,78.151,78.141,78.146,19050000.0
2007-08-02 12:34:00,78.143,78.148,78.14,78.14,42670000.0
2007-08-02 12:35:00,78.108,78.113,78.104,78.113,105610000.0
2007-08-02 12:36:00,78.108,78.131,78.106,78.125,48930000.0
2007-08-02 12:37:00,78.091,78.097,78.09,78.09,34240000.0
2007-08-02 12:38:00,78.098,78.1,78.097,78.097,115020000.0
2007-08-02 12:39:00,78.088,78.101,78.085,78.098,84880000.0
2007-08-02 12:40:00,78.106,78.106,78.085,78.09,40460000.0
2007-08-02 12:41:00,78.082,78.103,78.077,78.086,36340000.0
2007-08-02 12:42:00,78.083,78.11,78.075,78.102,43770000.0
2007-08-02 12:43:00,78.083,78.095,78.083,78.095,98180000.0
2007-08-02 12:45:00,78.129,78.13,78.125,78.129,63470000.0
2007-08-02 12:46:00,78.118,78.118,78.093,78.098,61270000.0
2007-08-02 12:47:00,78.089,78.097,78.089,78.094,60890000.0
2007-08-02 12:48:00,78.087,78.106,78.071,78.094,114860000.0
2007-08-02 12:49:00,78.082,78.102,78.082,78.102,66930000.0
2007-08-02 12:50:00,78.058,78.08,78.058,78.065,84920000.0
2007-08-02 12:51:00,78.056,78.088,78.056,78.084,75420000.0
2007-08-02 12:52:00,78.056,78.058,78.049,78.058,133300000.0
2007-08-02 12:53:00,78.075,78.09,78.064,78.085,106020000.0
2007-08-02 12:54:00,78.097,78.125,78.091,78.11,92200000.0
2007-08-02 12:55:00,78.112,78.112,78.073,78.097,111410000.0
2007-08-02 12:56:00,78.078,78.098,78.071,78.086,86290000.0
2007-08-02 12:57:00,78.08,78.11,78.075,78.105,93400000.0
2007-08-02 12:58:00,78.105,78.111,78.071,78.072,86990000.0
2007-08-02 12:59:00,78.081,78.11,78.076,78.096,64790000.0
2007-08-02 13:00:00,78.107,78.124,78.084,78.09,103340000.0
2007-08-02 13:01:00,78.121,78.121,78.084,78.088,68710000.0
2007-08-02 13:02:00,78.1,78.12,78.097,78.116,93870000.0
2007-08-02 13:03:00,78.085,78.119,78.085,78.117,83050000.0
2007-08-02 13:06:00,78.103,78.123,78.094,78.114,78270000.0
2007-08-02 13:07:00,78.092,78.125,78.086,78.125,94250000.0
2007-08-02 13:08:00,78.132,78.132,78.097,78.127,91510000.0
2007-08-02 13:09:00,78.123,78.134,78.123,78.129,127140000.0
2007-08-02 13:10:00,78.097,78.133,78.097,78.133,98140000.0
2007-08-02 13:11:00,78.118,78.131,78.087,78.09,74540000.0
2007-08-02 13:12:00,78.101,78.137,78.097,78.137,88700000.0
2007-08-02 13:13:00,78.136,78.141,78.116,78.121,101840000.0
2007-08-02 13:15:00,78.157,78.158,78.157,78.158,21790000.0
2007-08-02 13:16:00,78.149,78.15,78.147,78.148,58910000.0
2007-08-02 13:17:00,78.125,78.125,78.112,78.112,64250000.0
2007-08-02 13:18:00,78.122,78.151,78.114,78.145,81120000.0
2007-08-02 13:19:00,78.102,78.131,78.102,78.11,90960000.0
2007-08-02 13:20:00,78.146,78.146,78.124,78.143,137290000.0
2007-08-02 13:21:00,78.129,78.151,78.129,78.144,44240000.0
2007-08-02 13:22:00,78.121,78.149,78.121,78.145,58890000.0
2007-08-02 13:23:00,78.156,78.159,78.153,78.157,73320000.0
2007-08-02 13:24:00,78.133,78.172,78.127,78.162,101600000.0
2007-08-02 13:25:00,78.129,78.173,78.129,78.173,41680000.0
2007-08-02 13:26:00,78.162,78.194,78.162,78.18,79030000.0
2007-08-02 13:27:00,78.205,78.214,78.18,78.198,39250000.0
2007-08-02 13:28:00,78.212,78.212,78.188,78.212,75080000.0
2007-08-02 13:30:00,78.204,78.242,78.204,78.233,38600000.0
2007-08-02 13:31:00,78.235,78.235,78.206,78.225,49350000.0
2007-08-02 13:32:00,78.21,78.238,78.209,78.218,71680000.0
2007-08-02 13:33:00,78.234,78.238,78.217,78.223,48650000.0
2007-08-02 13:34:00,78.222,78.222,78.176,78.205,57220000.0
2007-08-02 13:35:00,78.198,78.234,78.198,78.234,83210000.0
2007-08-02 13:36:00,78.222,78.241,78.214,78.214,101950000.0
2007-08-02 13:37:00,78.219,78.251,78.218,78.229,164100000.0
2007-08-02 13:38:00,78.221,78.268,78.221,78.248,67710000.0
2007-08-02 13:39:00,78.26,78.299,78.26,78.291,81010000.0
2007-08-02 13:40:00,78.282,78.313,78.28,78.313,30550000.0
2007-08-02 13:41:00,78.283,78.3,78.279,78.281,52040000.0
2007-08-02 13:42:00,78.271,78.292,78.271,78.289,47920000.0
2007-08-02 13:43:00,78.285,78.306,78.285,78.306,123300000.0
2007-08-02 13:44:00,78.296,78.303,78.274,78.303,84450000.0
2007-08-02 13:45:00,78.287,78.32,78.285,78.32,37220000.0
2007-08-02 13:46:00,78.311,78.311,78.279,78.296,46780000.0
2007-08-02 13:47:00,78.28,78.281,78.26,78.265,12030000.0
2007-08-02 13:48:00,78.271,78.271,78.208,78.244,63060000.0
2007-08-02 13:49:00,78.224,78.253,78.223,78.223,63120000.0
2007-08-02 13:50:00,78.226,78.23,78.205,78.228,103370000.0
2007-08-02 13:51:00,78.201,78.226,78.196,78.226,164050000.0
2007-08-02 13:52:00,78.213,78.233,78.206,78.224,56450000.0
2007-08-02 13:53:00,78.236,78.236,78.203,78.226,116380000.0
2007-08-02 13:54:00,78.218,78.222,78.209,78.209,127610000.0
2007-08-02 13:55:00,78.228,78.229,78.226,78.226,82150000.0
2007-08-02 13:56:00,78.234,78.241,78.215,78.218,72250000.0
2007-08-02 13:57:00,78.234,78.27,78.234,78.26,39740000.0
2007-08-02 13:58:00,78.233,78.288,78.233,78.283,26380000.0
2007-08-02 13:59:00,78.254,78.273,78.254,78.273,51170000.0
2007-08-02 14:00:00,78.259,78.277,78.256,78.27,27670000.0
2007-08-02 14:01:00,78.293,78.293,78.256,78.277,38370000.0
2007-08-02 14:02:00,78.242,78.264,78.242,78.264,45910000.0
2007-08-02 14:03:00,78.251,78.299,78.251,78.291,74850000.0
2007-08-02 14:06:00,78.299,78.299,78.265,78.285,69870000.0
2007-08-02 14:07:00,78.26,78.268,78.26,78.268,89640000.0
2007-08-02 14:08:00,78.258,78.279,78.256,78.26,128420000.0
2007-08-02 14:09:00,78.288,78.319,78.274,78.314,138010000.0
2007-08-02 14:10:00,78.31,78.31,78.281,78.281,139510000.0
2007-08-02 14:11:00,78.271,78.308,78.271,78.288,110220000.0
2007-08-02 14:12:00,78.285,78.343,78.285,78.343,62670000.0
2007-08-02 14:13:00,78.292,78.331,78.29,78.317,92090000.0
2007-08-02 14:14:00,78.32,78.398,78.32,78.396,82060000.0
2007-08-02 14:15:00,78.424,78.424,78.367,78.404,68740000.0
2007-08-02 14:16:00,78.388,78.429,78.383,78.387,77450000.0
2007-08-02 14:17:00,78.392,78.427,78.376,78.399,58020000.0
2007-08-02 14:18:00,78.427,78.43,78.405,78.409,62200000.0
2007-08-02 14:19:00,78.414,78.42,78.393,78.393,58720000.0
2007-08-02 14:20:00,78.38,78.408,78.375,78.381,113340000.0
2007-08-02 14:21:00,78.374,78.42,78.374,78.398,98310000.0
2007-08-02 14:22:00,78.393,78.393,78.365,78.374,106050000.0
2007-08-02 14:23:00,78.363,78.401,78.363,78.371,82810000.0
2007-08-02 14:24:00,78.383,78.41,78.377,78.402,66150000.0
2007-08-02 14:25:00,78.407,78.407,78.399,78.399,69250000.0
2007-08-02 14:26:00,78.409,78.416,78.38,78.397,58960000.0
2007-08-02 14:27:00,78.391,78.411,78.385,78.404,59630000.0
2007-08-02 14:28:00,78.404,78.414,78.387,78.414,94140000.0
2007-08-02 14:29:00,78.424,78.424,78.388,78.39,74730000.0
2007-08-02 14:30:00,78.401,78.42,78.393,78.415,69730000.0
2007-08-02 14:31:00,78.424,78.45,78.399,78.437,69940000.0
2007-08-02 14:32:00,78.414,78.438,78.414,78.435,81650000.0
2007-08-02 14:33:00,78.429,78.449,78.411,78.413,81480000.0
2007-08-02 14:34:00,78.437,78.449,78.419,78.431,37460000.0
2007-08-02 14:35:00,78.443,78.473,78.436,78.473,71280000.0
2007-08-02 14:36:00,78.443,78.468,78.436,78.441,100090000.0
2007-08-02 14:37:00,78.464,78.464,78.433,78.433,93790000.0
2007-08-02 14:38:00,78.423,78.451,78.416,78.451,77780000.0
2007-08-02 14:39:00,78.437,78.455,78.416,78.434,61100000.0
2007-08-02 14:40:00,78.418,78.421,78.404,78.404,91700000.0
2007-08-02 14:41:00,78.394,78.418,78.394,78.402,58970000.0
2007-08-02 14:42:00,78.409,78.437,78.397,78.434,44880000.0
2007-08-02 14:43:00,78.409,78.432,78.394,78.432,36080000.0
2007-08-02 14:44:00,78.431,78.45,78.427,78.427,50660000.0
2007-08-02 14:45:00,78.438,78.454,78.425,78.454,47840000.0
2007-08-02 14:46:00,78.445,78.445,78.405,78.42,96050000.0
2007-08-02 14:47:00,78.442,78.442,78.416,78.438,71510000.0
2007-08-02 14:48:00,78.426,78.443,78.416,78.436,107430000.0
2007-08-02 14:49:00,78.424,78.504,78.424,78.494,72950000.0
2007-08-02 14:50:00,78.522,78.536,78.488,78.533,100440000.0
2007-08-02 14:51:00,78.508,78.529,78.491,78.523,105010000.0
2007-08-02 14:52:00,78.516,78.533,78.497,78.533,98230000.0
2007-08-02 14:53:00,78.501,78.536,78.499,78.505,120740000.0
2007-08-02 14:54:00,78.532,78.532,78.502,78.502,111150000.0
2007-08-02 14:55:00,78.494,78.535,78.494,78.528,82580000.0
2007-08-02 14:56:00,78.532,78.537,78.514,78.514,122530000.0
2007-08-02 14:57:00,78.506,78.541,78.506,78.531,95940000.0
2007-08-02 14:58:00,78.527,78.538,78.502,78.502,71990000.0
2007-08-02 14:59:00,78.504,78.504,78.447,78.463,62550000.0
2007-08-02 15:00:00,78.473,78.473,78.434,78.434,145080000.0
2007-08-02 15:01:00,78.462,78.462,78.38,78.402,135180000.0
2007-08-02 15:02:00,78.382,78.382,78.311,78.343,111340000.0
2007-08-02 15:03:00,78.359,78.367,78.302,78.303,91380000.0
2007-08-02 15:04:00,78.311,78.346,78.303,78.313,104190000.0
2007-08-02 15:05:00,78.324,78.34,78.308,78.309,98330000.0
2007-08-02 15:06:00,78.334,78.35,78.317,78.346,89340000.0
2007-08-02 15:07:00,78.324,78.353,78.314,78.314,66380000.0
2007-08-02 15:08:00,78.315,78.323,78.306,78.323,56650000.0
2007-08-02 15:09:00,78.313,78.35,78.311,78.32,72700000.0
2007-08-02 15:10:00,78.315,78.374,78.311,78.364,60700000.0
2007-08-02 15:11:00,78.393,78.427,78.371,78.41,125660000.0
2007-08-02 15:12:00,78.401,78.418,78.376,78.414,122490000.0
2007-08-02 15:13:00,78.402,78.402,78.356,78.361,114210000.0
2007-08-02 15:14:00,78.346,78.374,78.32,78.32,109000000.0
2007-08-02 15:15:00,78.335,78.365,78.318,78.365,122440000.0
2007-08-02 15:16:00,78.353,78.368,78.321,78.323,109070000.0
2007-08-02 15:17:00,78.341,78.36,78.331,78.359,14940000.0
2007-08-02 15:18:00,78.347,78.37,78.346,78.366,66390000.0
2007-08-02 15:19:00,78.357,78.357,78.318,78.329,36900000.0
2007-08-02 15:20:00,78.318,78.332,78.313,78.313,31670000.0
2007-08-02 15:21:00,78.324,78.34,78.285,78.293,55700000.0
2007-08-02 15:22:00,78.318,78.342,78.297,78.342,29750000.0
2007-08-02 15:23:00,78.321,78.33,78.311,78.311,38300000.0
2007-08-02 15:24:00,78.318,78.342,78.316,78.33,50960000.0
2007-08-02 15:25:00,78.303,78.328,78.293,78.307,66800000.0
2007-08-02 15:26:00,78.299,78.323,78.299,78.304,111020000.0
2007-08-02 15:27:00,78.31,78.33,78.299,78.316,71240000.0
2007-08-02 15:28:00,78.291,78.296,78.258,78.261,77710000.0
2007-08-02 15:29:00,78.287,78.297,78.26,78.286,91620000.0
2007-08-02 15:30:00,78.279,78.325,78.279,78.325,136840000.0
2007-08-02 15:31:00,78.298,78.325,78.288,78.315,151090000.0
2007-08-02 15:32:00,78.306,78.312,78.284,78.289,139490000.0
2007-08-02 15:33:00,78.321,78.367,78.315,78.361,109360000.0
2007-08-02 15:34:00,78.346,78.38,78.346,78.367,63230000.0
2007-08-02 15:35:00,78.358,78.379,78.33,78.366,95790000.0
2007-08-02 15:36:00,78.351,78.381,78.328,78.364,84470000.0
2007-08-02 15:37:00,78.344,78.348,78.324,78.331,62760000.0
2007-08-02 15:38:00,78.328,78.38,78.328,78.38,72620000.0
2007-08-02 15:39:00,78.356,78.391,78.356,78.384,60410000.0
2007-08-02 15:40:00,78.36,78.392,78.36,78.381,63040000.0
2007-08-02 15:41:00,78.383,78.383,78.364,78.37,52440000.0
2007-08-02 15:42:00,78.367,78.411,78.367,78.395,117270000.0
2007-08-02 15:43:00,78.379,78.405,78.365,78.374,89290000.0
2007-08-02 15:44:00,78.363,78.382,78.363,78.37,115150000.0
2007-08-02 15:45:00,78.355,78.364,78.326,78.364,82930000.0
2007-08-02 15:46:00,78.355,78.36,78.325,78.332,71810000.0
2007-08-02 15:47:00,78.345,78.359,78.328,78.337,66480000.0
2007-08-02 15:48:00,78.325,78.338,78.32,78.321,62250000.0
2007-08-02 15:49:00,78.363,78.363,78.313,78.338,58890000.0
2007-08-02 15:50:00,78.316,78.316,78.3,78.31,86720000.0
2007-08-02 15:51:00,78.32,78.348,78.304,78.345,72450000.0
2007-08-02 15:52:00,78.312,78.343,78.312,78.321,64600000.0
2007-08-02 15:53:00,78.327,78.342,78.317,78.336,81340000.0
2007-08-02 15:54:00,78.345,78.345,78.306,78.324,79560000.0
2007-08-02 15:55:00,78.314,78.322,78.29,78.322,74730000.0
2007-08-02 15:56:00,78.315,78.321,78.294,78.294,34890000.0
2007-08-02 15:57:00,78.3,78.32,78.295,78.316,70170000.0
2007-08-02 15:58:00,78.306,78.332,78.294,78.302,96330000.0
2007-08-02 15:59:00,78.31,78.332,78.298,78.299,96690000.0
2007-08-02 16:00:00,78.294,78.319,78.278,78.293,79840000.0
2007-08-02 16:01:00,78.335,78.335,78.278,78.306,65060000.0
2007-08-02 16:02:00,78.284,78.32,78.284,78.301,86600000.0
2007-08-02 16:03:00,78.293,78.34,78.293,78.297,59950000.0
2007-08-02 16:04:00,78.302,78.32,78.287,78.292,47300000.0
2007-08-02 16:05:00,78.277,78.283,78.271,78.271,34410000.0
2007-08-02 16:06:00,78.278,78.287,78.256,78.281,46880000.0
2007-08-02 16:07:00,78.29,78.29,78.256,78.256,47240000.0
2007-08-02 16:08:00,78.269,78.283,78.255,78.283,81450000.0
2007-08-02 16:09:00,78.253,78.298,78.253,78.288,76660000.0
2007-08-02 16:10:00,78.278,78.286,78.272,78.286,118010000.0
2007-08-02 16:11:00,78.297,78.313,78.286,78.304,78490000.0
2007-08-02 16:12:00,78.295,78.3,78.275,78.296,103720000.0
2007-08-02 16:13:00,78.283,78.303,78.273,78.281,103050000.0
2007-08-02 16:14:00,78.294,78.331,78.294,78.326,104100000.0
2007-08-02 16:15:00,78.325,78.348,78.32,78.324,124300000.0
2007-08-02 16:16:00,78.324,78.363,78.324,78.339,107920000.0
2007-08-02 16:17:00,78.335,78.391,78.335,78.391,81250000.0
2007-08-02 16:18:00,78.359,78.385,78.348,78.371,127720000.0
2007-08-02 16:19:00,78.331,78.349,78.322,78.322,97890000.0
2007-08-02 16:20:00,78.328,78.335,78.321,78.321,65260000.0
2007-08-02 16:21:00,78.336,78.406,78.328,78.4,63100000.0
2007-08-02 16:22:00,78.38,78.409,78.377,78.377,135280000.0
2007-08-02 16:23:00,78.367,78.397,78.367,78.371,140090000.0
2007-08-02 16:24:00,78.382,78.416,78.382,78.383,111830000.0
2007-08-02 16:25:00,78.391,78.42,78.387,78.389,96680000.0
2007-08-02 16:26:00,78.412,78.412,78.365,78.365,101870000.0
2007-08-02 16:27:00,78.348,78.375,78.346,78.369,108930000.0
2007-08-02 16:28:00,78.351,78.351,78.321,78.321,81270000.0
2007-08-02 16:29:00,78.333,78.372,78.333,78.372,63480000.0
2007-08-02 16:30:00,78.34,78.371,78.331,78.331,59420000.0
2007-08-02 16:31:00,78.339,78.369,78.338,78.351,69330000.0
2007-08-02 16:32:00,78.361,78.389,78.355,78.369,60430000.0
2007-08-02 16:33:00,78.383,78.419,78.383,78.406,133580000.0
2007-08-02 16:34:00,78.397,78.405,78.368,78.368,109290000.0
2007-08-02 16:35:00,78.38,78.38,78.356,78.358,116120000.0
2007-08-02 16:36:00,78.381,78.397,78.357,78.394,99020000.0
2007-08-02 16:37:00,78.389,78.393,78.37,78.37,126040000.0
2007-08-02 16:38:00,78.383,78.418,78.381,78.396,112560000.0
2007-08-02 16:39:00,78.399,78.409,78.383,78.393,12770000.0
2007-08-02 16:40:00,78.375,78.385,78.367,78.375,18400000.0
2007-08-02 16:41:00,78.393,78.397,78.381,78.388,17780000.0
2007-08-02 16:42:00,78.363,78.385,78.358,78.366,38690000.0
2007-08-02 16:43:00,78.337,78.351,78.336,78.351,9250000.0
2007-08-02 16:44:00,78.354,78.354,78.327,78.327,14700000.0
2007-08-02 16:45:00,78.344,78.352,78.32,78.344,47000000.0
2007-08-02 16:46:00,78.339,78.35,78.304,78.335,43280000.0
2007-08-02 16:47:00,78.343,78.343,78.314,78.335,115600000.0
2007-08-02 16:48:00,78.302,78.331,78.302,78.331,12810000.0
2007-08-02 16:49:00,78.307,78.32,78.279,78.298,50660000.0
2007-08-02 16:50:00,78.295,78.343,78.295,78.32,55320000.0
2007-08-02 16:51:00,78.344,78.344,78.306,78.317,46590000.0
2007-08-02 16:52:00,78.289,78.331,78.289,78.32,78140000.0
2007-08-02 16:53:00,78.284,78.307,78.284,78.298,17210000.0
2007-08-02 16:54:00,78.314,78.319,78.295,78.314,101950000.0
2007-08-02 16:55:00,78.298,78.298,78.291,78.291,3380000.0
2007-08-02 16:56:00,78.278,78.287,78.278,78.287,3940000.0
2007-08-02 16:57:00,78.276,78.299,78.264,78.289,60700000.0
2007-08-02 16:58:00,78.258,78.267,78.25,78.265,20510000.0
2007-08-02 16:59:00,78.241,78.267,78.241,78.267,15140000.0
2007-08-02 17:00:00,78.275,78.275,78.25,78.255,7330000.0
2007-08-02 17:01:00,78.263,78.293,78.258,78.277,21120000.0
2007-08-02 17:02:00,78.241,78.273,78.24,78.248,25250000.0
2007-08-02 17:03:00,78.273,78.301,78.264,78.296,76020000.0
2007-08-02 17:04:00,78.276,78.289,78.272,78.279,16170000.0
2007-08-02 17:05:00,78.276,78.284,78.263,78.276,13420000.0
2007-08-02 17:06:00,78.256,78.305,78.256,78.271,32300000.0
2007-08-02 17:07:00,78.283,78.3,78.265,78.285,62410000.0
2007-08-02 17:08:00,78.273,78.309,78.268,78.289,39280000.0
2007-08-02 17:09:00,78.259,78.288,78.259,78.276,79120000.0
2007-08-02 17:10:00,78.237,78.28,78.237,78.278,12400000.0
2007-08-02 17:11:00,78.273,78.297,78.27,78.297,15040000.0
2007-08-02 17:12:00,78.275,78.297,78.275,78.281,15400000.0
2007-08-02 17:13:00,78.278,78.314,78.276,78.289,21120000.0
2007-08-02 17:14:00,78.28,78.303,78.28,78.303,44670000.0
2007-08-02 17:15:00,78.314,78.316,78.295,78.316,85020000.0
2007-08-02 17:16:00,78.321,78.339,78.284,78.284,56810000.0
2007-08-02 17:17:00,78.276,78.366,78.276,78.349,36290000.0
2007-08-02 17:18:00,78.351,78.369,78.335,78.343,111360000.0
2007-08-02 17:19:00,78.351,78.385,78.346,78.385,89010000.0
2007-08-02 17:20:00,78.372,78.372,78.344,78.363,15960000.0
2007-08-02 17:21:00,78.351,78.375,78.351,78.366,46110000.0
2007-08-02 17:22:00,78.338,78.338,78.334,78.338,9200000.0
2007-08-02 17:23:00,78.35,78.389,78.35,78.389,7890000.0
2007-08-02 17:24:00,78.377,78.391,78.363,78.383,100410000.0
2007-08-02 17:25:00,78.375,78.375,78.342,78.346,12710000.0
2007-08-02 17:26:00,78.339,78.345,78.331,78.345,63910000.0
2007-08-02 17:27:00,78.328,78.369,78.328,78.369,12020000.0
2007-08-02 17:28:00,78.38,78.38,78.348,78.373,101840000.0
2007-08-02 17:29:00,78.368,78.386,78.35,78.366,66560000.0
2007-08-02 17:30:00,78.379,78.415,78.371,78.396,84420000.0
2007-08-02 17:31:00,78.434,78.434,78.403,78.433,70030000.0
2007-08-02 17:32:00,78.445,78.445,78.404,78.428,126630000.0
2007-08-02 17:33:00,78.389,78.401,78.378,78.382,17070000.0
2007-08-02 17:34:00,78.403,78.403,78.374,78.374,93130000.0
2007-08-02 17:35:00,78.387,78.392,78.377,78.385,15590000.0
2007-08-02 17:36:00,78.385,78.43,78.385,78.428,14540000.0
2007-08-02 17:37:00,78.408,78.43,78.403,78.423,85860000.0
2007-08-02 17:38:00,78.444,78.446,78.413,78.417,13150000.0
2007-08-02 17:39:00,78.427,78.443,78.416,78.441,16010000.0
2007-08-02 17:40:00,78.412,78.431,78.407,78.411,91660000.0
2007-08-02 17:41:00,78.407,78.422,78.403,78.403,12840000.0
2007-08-02 17:42:00,78.41,78.432,78.405,78.427,93290000.0
2007-08-02 17:43:00,78.408,78.433,78.408,78.418,67790000.0
2007-08-02 17:44:00,78.412,78.444,78.412,78.444,59960000.0
2007-08-02 17:45:00,78.433,78.453,78.425,78.447,94600000.0
2007-08-02 17:46:00,78.438,78.451,78.424,78.447,79180000.0
2007-08-02 17:47:00,78.427,78.448,78.427,78.434,12950000.0
2007-08-02 17:48:00,78.444,78.463,78.435,78.45,88770000.0
2007-08-02 17:49:00,78.443,78.486,78.443,78.467,122200000.0
2007-08-02 17:50:00,78.493,78.522,78.477,78.506,103890000.0
2007-08-02 17:51:00,78.51,78.557,78.51,78.554,76770000.0
2007-08-02 17:52:00,78.559,78.568,78.538,78.565,87290000.0
2007-08-02 17:53:00,78.555,78.57,78.536,78.542,93650000.0
2007-08-02 17:54:00,78.552,78.598,78.551,78.594,90650000.0
2007-08-02 17:55:00,78.551,78.578,78.551,78.559,26600000.0
2007-08-02 17:56:00,78.568,78.578,78.564,78.578,52330000.0
2007-08-02 17:57:00,78.589,78.602,78.575,78.587,23550000.0
2007-08-02 17:58:00,78.577,78.611,78.577,78.581,74250000.0
2007-08-02 17:59:00,78.591,78.597,78.581,78.587,99400000.0
2007-08-02 18:00:00,78.593,78.593,78.561,78.574,128570000.0
2007-08-02 18:01:00,78.557,78.576,78.54,78.54,46270000.0
2007-08-02 18:02:00,78.541,78.569,78.532,78.532,58540000.0
2007-08-02 18:03:00,78.547,78.587,78.533,78.587,72200000.0
2007-08-02 18:04:00,78.58,78.582,78.563,78.572,13720000.0
2007-08-02 18:05:00,78.56,78.58,78.549,78.553,43890000.0
2007-08-02 18:06:00,78.544,78.584,78.544,78.584,77790000.0
2007-08-02 18:07:00,78.568,78.568,78.552,78.563,9960000.0
2007-08-02 18:08:00,78.555,78.59,78.553,78.59,11650000.0
2007-08-02 18:09:00,78.575,78.59,78.575,78.586,15140000.0
2007-08-02 18:10:00,78.595,78.596,78.567,78.568,45410000.0
2007-08-02 18:11:00,78.562,78.592,78.562,78.563,50960000.0
2007-08-02 18:12:00,78.584,78.584,78.565,78.577,68610000.0
2007-08-02 18:14:00,78.545,78.548,78.545,78.546,45960000.0
2007-08-02 18:15:00,78.538,78.564,78.532,78.564,73280000.0
2007-08-02 18:16:00,78.557,78.557,78.527,78.555,101200000.0
2007-08-02 18:17:00,78.535,78.537,78.53,78.531,146460000.0
2007-08-02 18:18:00,78.541,78.563,78.535,78.556,66940000.0
2007-08-02 18:19:00,78.544,78.544,78.503,78.503,82540000.0
2007-08-02 18:20:00,78.508,78.515,78.496,78.506,30710000.0
2007-08-02 18:21:00,78.514,78.516,78.509,78.509,7890000.0
2007-08-02 18:24:00,78.505,78.516,78.502,78.513,12780000.0
2007-08-02 18:25:00,78.499,78.532,78.496,78.532,37840000.0
2007-08-02 18:26:00,78.511,78.54,78.511,78.519,40970000.0
2007-08-02 18:27:00,78.525,78.567,78.525,78.567,13760000.0
2007-08-02 18:28:00,78.522,78.551,78.522,78.522,59230000.0
2007-08-02 18:29:00,78.512,78.544,78.512,78.544,46660000.0
2007-08-02 18:30:00,78.534,78.554,78.514,78.554,89320000.0
2007-08-02 18:31:00,78.545,78.545,78.515,78.521,154220000.0
2007-08-02 18:32:00,78.508,78.544,78.5,78.51,52080000.0
2007-08-02 18:33:00,78.534,78.555,78.525,78.531,17290000.0
2007-08-02 18:34:00,78.539,78.566,78.539,78.566,104640000.0
2007-08-02 18:35:00,78.555,78.555,78.53,78.53,78080000.0
2007-08-02 18:36:00,78.541,78.559,78.534,78.554,79830000.0
2007-08-02 18:38:00,78.537,78.537,78.533,78.533,5640000.0
2007-08-02 18:39:00,78.552,78.571,78.552,78.565,50220000.0
2007-08-02 18:40:00,78.548,78.553,78.535,78.535,30420000.0
2007-08-02 18:41:00,78.536,78.537,78.53,78.53,32730000.0
2007-08-02 18:42:00,78.536,78.542,78.513,78.535,40320000.0
2007-08-02 18:43:00,78.503,78.539,78.503,78.509,77960000.0
2007-08-02 18:44:00,78.52,78.539,78.504,78.504,110560000.0
2007-08-02 18:45:00,78.503,78.54,78.503,78.54,10720000.0
2007-08-02 18:46:00,78.535,78.545,78.523,78.545,73320000.0
2007-08-02 18:47:00,78.515,78.536,78.515,78.528,7970000.0
2007-08-02 18:48:00,78.552,78.552,78.521,78.545,131020000.0
2007-08-02 18:49:00,78.516,78.533,78.501,78.533,13150000.0
2007-08-02 18:50:00,78.514,78.523,78.511,78.516,134750000.0
2007-08-02 18:51:00,78.548,78.548,78.49,78.506,111600000.0
2007-08-02 18:52:00,78.482,78.51,78.482,78.484,9620000.0
2007-08-02 18:53:00,78.486,78.511,78.484,78.511,9430000.0
2007-08-02 18:54:00,78.506,78.522,78.488,78.514,84790000.0
2007-08-02 18:55:00,78.521,78.521,78.494,78.494,71060000.0
2007-08-02 18:56:00,78.514,78.514,78.484,78.504,76440000.0
2007-08-02 18:57:00,78.472,78.501,78.472,78.495,64120000.0
2007-08-02 18:58:00,78.456,78.472,78.454,78.469,60450000.0
2007-08-02 18:59:00,78.44,78.452,78.44,78.452,53650000.0
2007-08-02 19:00:00,78.453,78.483,78.453,78.483,117270000.0
2007-08-02 19:01:00,78.49,78.49,78.459,78.459,13010000.0
2007-08-02 19:02:00,78.462,78.484,78.462,78.484,119050000.0
2007-08-02 19:03:00,78.469,78.484,78.445,78.445,82360000.0
2007-08-02 19:04:00,78.453,78.482,78.449,78.451,76730000.0
2007-08-02 19:05:00,78.455,78.47,78.455,78.46,16570000.0
2007-08-02 19:06:00,78.454,78.46,78.43,78.44,63030000.0
2007-08-02 19:07:00,78.43,78.452,78.43,78.449,53380000.0
2007-08-02 19:08:00,78.458,78.467,78.458,78.467,95790000.0
2007-08-02 19:09:00,78.443,78.469,78.442,78.467,17840000.0
2007-08-02 19:10:00,78.44,78.446,78.44,78.446,70760000.0
2007-08-02 19:12:00,78.44,78.451,78.434,78.448,79810000.0
2007-08-02 19:13:00,78.433,78.45,78.428,78.445,13760000.0
2007-08-02 19:14:00,78.435,78.444,78.435,78.444,6050000.0
2007-08-02 19:15:00,78.437,78.441,78.419,78.441,12100000.0
2007-08-02 19:16:00,78.432,78.432,78.397,78.409,93170000.0
2007-08-02 19:17:00,78.376,78.423,78.376,78.423,13900000.0
2007-08-02 19:18:00,78.446,78.458,78.426,78.454,90120000.0
2007-08-02 19:19:00,78.452,78.452,78.436,78.436,15290000.0
2007-08-02 19:20:00,78.427,78.437,78.423,78.432,83030000.0
2007-08-02 19:21:00,78.43,78.437,78.428,78.429,59630000.0
2007-08-02 19:22:00,78.43,78.434,78.415,78.434,55270000.0
2007-08-02 19:23:00,78.424,78.424,78.411,78.411,9620000.0
2007-08-02 19:24:00,78.402,78.423,78.399,78.419,35650000.0
2007-08-02 19:25:00,78.394,78.408,78.375,78.381,55260000.0
2007-08-02 19:26:00,78.372,78.407,78.359,78.407,95640000.0
2007-08-02 19:27:00,78.398,78.413,78.393,78.405,67700000.0
2007-08-02 19:28:00,78.423,78.423,78.396,78.408,102780000.0
2007-08-02 19:29:00,78.419,78.42,78.416,78.417,69120000.0
2007-08-02 19:30:00,78.401,78.422,78.401,78.422,116810000.0
2007-08-02 19:31:00,78.399,78.4,78.396,78.399,111630000.0
2007-08-02 19:32:00,78.424,78.482,78.424,78.482,94370000.0
2007-08-02 19:33:00,78.465,78.465,78.424,78.448,129830000.0
2007-08-02 19:34:00,78.46,78.513,78.452,78.467,122130000.0
2007-08-02 19:35:00,78.497,78.505,78.497,78.5,70060000.0
2007-08-02 19:36:00,78.466,78.509,78.466,78.507,128950000.0
2007-08-02 19:37:00,78.459,78.467,78.459,78.467,11740000.0
2007-08-02 19:38:00,78.469,78.495,78.463,78.495,67900000.0
2007-08-02 19:39:00,78.466,78.5,78.466,78.497,46740000.0
2007-08-02 19:40:00,78.46,78.472,78.453,78.453,150190000.0
2007-08-02 19:41:00,78.464,78.492,78.464,78.469,125730000.0
2007-08-02 19:42:00,78.483,78.491,78.465,78.485,114680000.0
2007-08-02 19:43:00,78.463,78.463,78.455,78.46,13600000.0
2007-08-02 19:44:00,78.474,78.504,78.474,78.504,100470000.0
2007-08-02 19:45:00,78.519,78.53,78.492,78.53,114670000.0
2007-08-02 19:46:00,78.52,78.52,78.483,78.517,80010000.0
2007-08-02 19:47:00,78.476,78.496,78.474,78.478,18310000.0
2007-08-02 19:48:00,78.469,78.5,78.469,78.496,55210000.0
2007-08-02 19:49:00,78.467,78.486,78.463,78.463,13050000.0
2007-08-02 19:50:00,78.465,78.475,78.459,78.462,13570000.0
2007-08-02 19:51:00,78.477,78.485,78.468,78.485,21480000.0
2007-08-02 19:52:00,78.47,78.473,78.454,78.464,14160000.0
2007-08-02 19:53:00,78.484,78.494,78.474,78.475,110240000.0
2007-08-02 19:54:00,78.513,78.514,78.502,78.508,114680000.0
2007-08-02 19:55:00,78.473,78.501,78.473,78.477,111290000.0
2007-08-02 19:56:00,78.483,78.512,78.483,78.495,123750000.0
2007-08-02 19:57:00,78.486,78.52,78.48,78.48,96730000.0
2007-08-02 19:58:00,78.487,78.487,78.471,78.482,82700000.0
2007-08-02 19:59:00,78.471,78.492,78.471,78.476,130920000.0
2007-08-02 20:00:00,78.475,78.522,78.475,78.522,126060000.0
2007-08-02 20:01:00,78.539,78.541,78.512,78.541,109390000.0
2007-08-02 20:02:00,78.524,78.535,78.511,78.529,124280000.0
2007-08-02 20:03:00,78.524,78.546,78.511,78.537,89660000.0
2007-08-02 20:04:00,78.539,78.544,78.519,78.535,35770000.0
2007-08-02 20:05:00,78.546,78.564,78.545,78.549,41850000.0
2007-08-02 20:06:00,78.553,78.553,78.521,78.543,13990000.0
2007-08-02 20:07:00,78.526,78.536,78.517,78.519,17920000.0
2007-08-02 20:08:00,78.537,78.538,78.534,78.537,86270000.0
2007-08-02 20:09:00,78.506,78.535,78.506,78.535,101270000.0
2007-08-02 20:10:00,78.488,78.509,78.488,78.502,110490000.0
2007-08-02 20:11:00,78.47,78.493,78.458,78.479,98530000.0
2007-08-02 20:12:00,78.47,78.48,78.454,78.476,19440000.0
2007-08-02 20:13:00,78.445,78.476,78.445,78.476,93870000.0
2007-08-02 20:14:00,78.447,78.475,78.447,78.475,60780000.0
2007-08-02 20:15:00,78.451,78.479,78.445,78.472,107460000.0
2007-08-02 20:16:00,78.466,78.466,78.436,78.436,111400000.0
2007-08-02 20:17:00,78.443,78.468,78.443,78.449,57010000.0
2007-08-02 20:18:00,78.459,78.473,78.437,78.464,112080000.0
2007-08-02 20:19:00,78.464,78.475,78.45,78.45,90540000.0
2007-08-02 20:20:00,78.458,78.484,78.45,78.45,108450000.0
2007-08-02 20:21:00,78.474,78.487,78.446,78.484,112310000.0
2007-08-02 20:22:00,78.462,78.492,78.462,78.492,94160000.0
2007-08-02 20:23:00,78.482,78.482,78.462,78.468,55920000.0
2007-08-02 20:24:00,78.462,78.474,78.451,78.473,48940000.0
2007-08-02 20:25:00,78.462,78.462,78.432,78.453,84710000.0
2007-08-02 20:26:00,78.416,78.442,78.416,78.422,72060000.0
2007-08-02 20:27:00,78.411,78.451,78.411,78.447,90650000.0
2007-08-02 20:28:00,78.431,78.448,78.423,78.43,52540000.0
2007-08-02 20:29:00,78.456,78.456,78.428,78.44,56480000.0
2007-08-02 20:30:00,78.434,78.458,78.434,78.458,101650000.0
2007-08-02 20:31:00,78.478,78.499,78.478,78.497,91360000.0
2007-08-02 20:32:00,78.461,78.473,78.461,78.467,77260000.0
2007-08-02 20:33:00,78.479,78.479,78.43,78.43,50440000.0
2007-08-02 20:34:00,78.44,78.47,78.44,78.449,49850000.0
2007-08-02 20:35:00,78.437,78.451,78.434,78.441,71680000.0
2007-08-02 20:36:00,78.468,78.473,78.46,78.469,122800000.0
2007-08-02 20:37:00,78.429,78.455,78.424,78.424,104240000.0
2007-08-02 20:38:00,78.434,78.454,78.428,78.454,109780000.0
2007-08-02 20:39:00,78.421,78.435,78.404,78.425,89700000.0
2007-08-02 20:40:00,78.406,78.45,78.406,78.45,107580000.0
2007-08-02 20:41:00,78.427,78.45,78.422,78.428,48250000.0
2007-08-02 20:42:00,78.465,78.481,78.439,78.471,96470000.0
2007-08-02 20:43:00,78.458,78.482,78.451,78.451,65860000.0
2007-08-02 20:44:00,78.465,78.465,78.441,78.441,62710000.0
2007-08-02 20:45:00,78.463,78.485,78.463,78.485,55320000.0
2007-08-02 20:46:00,78.471,78.471,78.429,78.429,99200000.0
2007-08-02 20:47:00,78.416,78.441,78.404,78.435,105170000.0
2007-08-02 20:48:00,78.404,78.448,78.404,78.442,148130000.0
2007-08-02 20:49:00,78.453,78.453,78.43,78.438,79450000.0
2007-08-02 20:50:00,78.429,78.437,78.425,78.425,94660000.0
2007-08-02 20:51:00,78.439,78.461,78.432,78.454,103890000.0
2007-08-02 20:52:00,78.423,78.445,78.423,78.444,114260000.0
2007-08-02 20:53:00,78.439,78.446,78.438,78.446,119460000.0
2007-08-02 20:54:00,78.432,78.46,78.432,78.456,74520000.0
2007-08-02 20:55:00,78.424,78.451,78.424,78.451,85160000.0
2007-08-02 20:56:00,78.416,78.455,78.416,78.428,66620000.0
2007-08-02 20:57:00,78.412,78.446,78.412,78.446,121960000.0
2007-08-02 20:58:00,78.445,78.445,78.4,78.413,191290000.0
2007-08-02 20:59:00,78.414,78.419,78.393,78.415,116560000.0
2007-08-02 21:00:00,78.402,78.408,78.401,78.407,80390000.0
2007-08-02 21:01:00,78.444,78.444,78.41,78.422,94640000.0
2007-08-02 21:02:00,78.409,78.411,78.402,78.408,95530000.0
2007-08-02 21:03:00,78.417,78.438,78.414,78.425,83120000.0
2007-08-02 21:04:00,78.399,78.428,78.399,78.428,127910000.0
2007-08-02 21:05:00,78.419,78.435,78.419,78.43,144120000.0
2007-08-02 21:06:00,78.452,78.452,78.443,78.444,105250000.0
2007-08-02 21:08:00,78.441,78.452,78.44,78.441,126490000.0
2007-08-02 21:09:00,78.454,78.463,78.445,78.46,107510000.0
2007-08-02 21:10:00,78.44,78.455,78.436,78.441,59260000.0
2007-08-02 21:12:00,78.456,78.457,78.453,78.457,115210000.0
2007-08-02 21:13:00,78.427,78.427,78.422,78.426,73440000.0
2007-08-02 21:15:00,78.442,78.468,78.436,78.468,82370000.0
2007-08-02 21:16:00,78.43,78.459,78.43,78.438,97690000.0
2007-08-02 21:18:00,78.467,78.467,78.461,78.461,121180000.0
2007-08-02 21:20:00,78.451,78.456,78.447,78.455,92490000.0
2007-08-02 21:21:00,78.463,78.489,78.456,78.482,64170000.0
2007-08-02 21:22:00,78.452,78.459,78.451,78.455,116470000.0
2007-08-02 21:23:00,78.449,78.458,78.448,78.448,101060000.0
2007-08-02 21:24:00,78.459,78.483,78.458,78.477,107010000.0
2007-08-02 21:25:00,78.442,78.448,78.441,78.448,58770000.0
2007-08-02 21:26:00,78.441,78.456,78.441,78.446,22190000.0
2007-08-02 21:27:00,78.463,78.489,78.449,78.482,105580000.0
2007-08-02 21:28:00,78.475,78.489,78.472,78.472,78880000.0
2007-08-02 21:29:00,78.479,78.508,78.479,78.493,82830000.0
2007-08-02 21:30:00,78.481,78.481,78.463,78.475,15820000.0
2007-08-02 21:31:00,78.503,78.503,78.484,78.494,129440000.0
2007-08-02 21:32:00,78.504,78.504,78.481,78.504,49850000.0
2007-08-02 21:33:00,78.497,78.497,78.49,78.497,100890000.0
2007-08-02 21:36:00,78.484,78.487,78.477,78.48,97240000.0
2007-08-02 21:37:00,78.482,78.508,78.482,78.486,16010000.0
2007-08-02 21:38:00,78.476,78.486,78.476,78.486,63620000.0
2007-08-02 21:39:00,78.501,78.527,78.494,78.527,58030000.0
2007-08-02 21:40:00,78.484,78.495,78.481,78.493,115990000.0
2007-08-02 21:42:00,78.489,78.499,78.482,78.497,107370000.0
2007-08-02 21:44:00,78.471,78.476,78.458,78.458,142130000.0
2007-08-02 21:45:00,78.467,78.51,78.465,78.51,10560000.0
2007-08-02 21:46:00,78.503,78.503,78.467,78.48,116030000.0
2007-08-02 21:47:00,78.47,78.476,78.462,78.462,84210000.0
2007-08-02 21:48:00,78.475,78.494,78.475,78.488,69750000.0
2007-08-02 21:49:00,78.463,78.489,78.463,78.475,74530000.0
2007-08-02 21:50:00,78.49,78.498,78.49,78.494,117750000.0
2007-08-02 21:51:00,78.492,78.526,78.492,78.524,64340000.0
2007-08-02 21:52:00,78.486,78.486,78.471,78.478,85840000.0
2007-08-02 21:53:00,78.466,78.466,78.46,78.46,89670000.0
2007-08-02 21:54:00,78.455,78.49,78.446,78.479,64880000.0
2007-08-02 21:55:00,78.439,78.455,78.439,78.45,115190000.0
2007-08-02 21:57:00,78.465,78.502,78.465,78.497,72790000.0
2007-08-02 21:58:00,78.449,78.454,78.441,78.454,121370000.0
2007-08-02 21:59:00,78.468,78.469,78.466,78.469,107890000.0
2007-08-02 22:00:00,78.458,78.46,78.456,78.457,92740000.0
2007-08-02 22:01:00,78.476,78.477,78.468,78.468,83650000.0
2007-08-02 22:02:00,78.47,78.476,78.47,78.476,51660000.0
2007-08-02 22:03:00,78.494,78.514,78.494,78.514,9240000.0
2007-08-02 22:04:00,78.511,78.519,78.511,78.511,75090000.0
2007-08-02 22:05:00,78.506,78.516,78.504,78.504,94100000.0
2007-08-02 22:06:00,78.531,78.559,78.531,78.557,10940000.0
2007-08-02 22:09:00,78.533,78.568,78.531,78.563,54020000.0
2007-08-02 22:10:00,78.526,78.529,78.519,78.519,101160000.0
2007-08-02 22:11:00,78.526,78.527,78.519,78.521,132960000.0
2007-08-02 22:12:00,78.507,78.51,78.507,78.507,92550000.0
2007-08-02 22:15:00,78.499,78.529,78.499,78.529,93930000.0
2007-08-02 22:16:00,78.521,78.526,78.512,78.518,103120000.0
2007-08-02 22:17:00,78.526,78.53,78.525,78.529,79520000.0
2007-08-02 22:18:00,78.524,78.564,78.524,78.556,51170000.0
2007-08-02 22:19:00,78.527,78.527,78.519,78.526,29660000.0
2007-08-02 22:20:00,78.521,78.528,78.519,78.519,53330000.0
2007-08-02 22:21:00,78.533,78.539,78.522,78.53,12960000.0
2007-08-02 22:24:00,78.567,78.567,78.559,78.559,87750000.0
2007-08-02 22:25:00,78.53,78.537,78.53,78.537,55260000.0
2007-08-02 22:26:00,78.526,78.526,78.52,78.52,76870000.0
2007-08-02 22:27:00,78.586,78.586,78.578,78.578,87210000.0
2007-08-02 22:30:00,78.511,78.553,78.511,78.553,65630000.0
2007-08-02 22:31:00,78.548,78.549,78.546,78.546,35510000.0
2007-08-02 22:33:00,78.557,78.557,78.55,78.55,61330000.0
2007-08-02 22:36:00,78.514,78.55,78.514,78.548,93020000.0
2007-08-02 22:37:00,78.498,78.498,78.49,78.493,111430000.0
2007-08-02 22:39:00,78.509,78.532,78.509,78.525,53370000.0
2007-08-02 22:40:00,78.517,78.517,78.517,78.517,1690000.0
2007-08-02 22:41:00,78.521,78.524,78.512,78.512,75890000.0
2007-08-02 22:42:00,78.528,78.547,78.528,78.547,10710000.0
2007-08-02 22:44:00,78.5,78.5,78.466,78.481,42490000.0
2007-08-02 22:45:00,78.493,78.513,78.493,78.513,34850000.0
2007-08-02 22:46:00,78.509,78.509,78.508,78.508,9820000.0
2007-08-02 22:47:00,78.478,78.481,78.477,78.479,52800000.0
2007-08-02 22:48:00,78.492,78.514,78.488,78.506,44450000.0
2007-08-02 22:49:00,78.486,78.486,78.474,78.478,50150000.0
2007-08-02 22:51:00,78.477,78.502,78.477,78.496,108770000.0
2007-08-02 22:53:00,78.467,78.468,78.462,78.464,50550000.0
2007-08-02 22:54:00,78.483,78.508,78.476,78.504,63810000.0
2007-08-02 22:56:00,78.486,78.49,78.486,78.489,78540000.0
2007-08-02 22:57:00,78.506,78.539,78.506,78.538,94290000.0
2007-08-02 22:58:00,78.481,78.487,78.475,78.475,139690000.0
2007-08-02 22:59:00,78.484,78.484,78.47,78.481,47190000.0
2007-08-02 23:00:00,78.485,78.488,78.485,78.486,52450000.0
2007-08-02 23:01:00,78.478,78.498,78.478,78.486,37180000.0
2007-08-02 23:03:00,78.535,78.535,78.531,78.531,3760000.0
2007-08-02 23:04:00,78.503,78.503,78.483,78.489,14120000.0
2007-08-02 23:05:00,78.474,78.478,78.44,78.44,24660000.0
2007-08-02 23:06:00,78.432,78.469,78.432,78.469,9060000.0
2007-08-02 23:07:00,78.43,78.437,78.43,78.437,28900000.0
2007-08-02 23:09:00,78.431,78.441,78.426,78.436,42640000.0
2007-08-02 23:10:00,78.409,78.409,78.406,78.408,60740000.0
2007-08-02 23:11:00,78.405,78.422,78.405,78.418,50080000.0
2007-08-02 23:12:00,78.435,78.446,78.42,78.446,20930000.0
2007-08-02 23:14:00,78.4,78.412,78.399,78.399,45360000.0
2007-08-02 23:15:00,78.436,78.437,78.435,78.436,39650000.0
2007-08-02 23:16:00,78.4,78.4,78.284,78.284,17470000.0
2007-08-02 23:17:00,78.244,78.357,78.244,78.357,35630000.0
2007-08-02 23:18:00,78.413,78.413,78.376,78.379,96000000.0
2007-08-02 23:19:00,78.369,78.377,78.369,78.376,51790000.0
2007-08-02 23:21:00,78.39,78.404,78.39,78.396,120090000.0
2007-08-02 23:22:00,78.405,78.426,78.405,78.426,82370000.0
2007-08-02 23:23:00,78.442,78.456,78.442,78.456,42380000.0
2007-08-02 23:24:00,78.479,78.509,78.435,78.435,39980000.0
2007-08-02 23:25:00,78.439,78.439,78.437,78.439,43070000.0
2007-08-02 23:27:00,78.467,78.467,78.459,78.459,105670000.0
2007-08-02 23:28:00,78.449,78.45,78.445,78.449,64380000.0
2007-08-02 23:30:00,78.456,78.46,78.456,78.457,62630000.0
2007-08-02 23:31:00,78.449,78.455,78.449,78.449,108940000.0
2007-08-02 23:32:00,78.437,78.444,78.436,78.444,69960000.0
2007-08-02 23:33:00,78.441,78.479,78.441,78.475,82320000.0
2007-08-02 23:34:00,78.448,78.449,78.446,78.447,82240000.0
2007-08-02 23:36:00,78.431,78.446,78.415,78.446,99430000.0
2007-08-02 23:38:00,78.416,78.417,78.409,78.409,102080000.0
2007-08-02 23:39:00,78.455,78.455,78.448,78.448,77170000.0
2007-08-02 23:41:00,78.446,78.447,78.44,78.44,85520000.0
2007-08-02 23:42:00,78.448,78.474,78.448,78.467,71750000.0
2007-08-02 23:43:00,78.44,78.446,78.439,78.446,87190000.0
2007-08-02 23:45:00,78.487,78.491,78.487,78.489,92050000.0
2007-08-02 23:46:00,78.472,78.472,78.448,78.45,78700000.0
2007-08-02 23:48:00,78.486,78.488,78.48,78.48,105310000.0
2007-08-02 23:51:00,78.486,78.488,78.479,78.479,78150000.0
2007-08-02 23:52:00,78.439,78.441,78.436,78.438,110100000.0
2007-08-02 23:53:00,78.428,78.43,78.427,78.429,80610000.0
2007-08-02 23:54:00,78.374,78.409,78.374,78.405,67180000.0
2007-08-02 23:55:00,78.337,78.339,78.336,78.339,85310000.0
2007-08-02 23:56:00,78.348,78.35,78.347,78.347,81960000.0
2007-08-02 23:57:00,78.339,78.349,78.326,78.343,71200000.0
2007-08-02 23:58:00,78.325,78.326,78.321,78.321,20090000.0
2007-08-02 23:59:00,78.327,78.327,78.318,78.318,47320000.0
2007-08-03 00:00:00,78.33,78.364,78.328,78.364,57770000.0
2007-08-03 00:01:00,78.355,78.355,78.324,78.332,70720000.0
2007-08-03 00:02:00,78.338,78.339,78.336,78.338,82810000.0
2007-08-03 00:03:00,78.366,78.367,78.362,78.362,6870000.0
2007-08-03 00:05:00,78.326,78.329,78.325,78.327,55220000.0
2007-08-03 00:06:00,78.339,78.353,78.339,78.349,68520000.0
2007-08-03 00:08:00,78.327,78.33,78.327,78.33,28950000.0
2007-08-03 00:09:00,78.341,78.366,78.341,78.356,70880000.0
2007-08-03 00:12:00,78.393,78.42,78.393,78.416,79300000.0
2007-08-03 00:13:00,78.438,78.439,78.435,78.437,35730000.0
2007-08-03 00:14:00,78.447,78.45,78.446,78.448,43010000.0
2007-08-03 00:15:00,78.488,78.49,78.487,78.487,63330000.0
2007-08-03 00:16:00,78.471,78.471,78.441,78.441,42500000.0
2007-08-03 00:17:00,78.445,78.448,78.445,78.446,50650000.0
2007-08-03 00:18:00,78.438,78.48,78.438,78.473,74030000.0
2007-08-03 00:21:00,78.465,78.467,78.46,78.461,73860000.0
2007-08-03 00:24:00,78.468,78.469,78.46,78.46,118250000.0
2007-08-03 00:27:00,78.476,78.476,78.468,78.468,84800000.0
2007-08-03 00:28:00,78.447,78.451,78.446,78.447,36000000.0
2007-08-03 00:29:00,78.439,78.439,78.437,78.438,42580000.0
2007-08-03 00:30:00,78.446,78.491,78.442,78.491,11130000.0
2007-08-03 00:31:00,78.455,78.482,78.455,78.462,56240000.0
2007-08-03 00:32:00,78.448,78.456,78.448,78.455,57400000.0
2007-08-03 00:33:00,78.472,78.511,78.472,78.503,96870000.0
2007-08-03 00:34:00,78.477,78.479,78.476,78.478,142420000.0
2007-08-03 00:36:00,78.515,78.517,78.51,78.511,112590000.0
2007-08-03 00:37:00,78.466,78.469,78.461,78.461,103000000.0
2007-08-03 00:39:00,78.506,78.507,78.498,78.5,66990000.0
2007-08-03 00:40:00,78.448,78.455,78.448,78.455,41250000.0
2007-08-03 00:41:00,78.467,78.474,78.467,78.469,28930000.0
2007-08-03 00:42:00,78.486,78.53,78.482,78.521,53960000.0
2007-08-03 00:45:00,78.493,78.534,78.493,78.534,40240000.0
2007-08-03 00:46:00,78.524,78.524,78.484,78.484,67900000.0
2007-08-03 00:48:00,78.494,78.53,78.494,78.523,65400000.0
2007-08-03 00:49:00,78.476,78.483,78.471,78.479,69830000.0
2007-08-03 00:50:00,78.468,78.47,78.466,78.468,80780000.0
2007-08-03 00:51:00,78.506,78.507,78.499,78.499,129990000.0
2007-08-03 00:54:00,78.505,78.506,78.499,78.5,106590000.0
2007-08-03 00:55:00,78.459,78.466,78.459,78.461,62270000.0
2007-08-03 00:56:00,78.448,78.457,78.448,78.457,91100000.0
2007-08-03 00:57:00,78.457,78.5,78.457,78.498,81160000.0
2007-08-03 01:00:00,78.459,78.484,78.456,78.484,62300000.0
2007-08-03 01:01:00,78.473,78.473,78.453,78.453,63170000.0
2007-08-03 01:02:00,78.438,78.446,78.438,78.446,56870000.0
2007-08-03 01:03:00,78.438,78.46,78.436,78.455,119490000.0
2007-08-03 01:04:00,78.439,78.447,78.439,78.44,82150000.0
2007-08-03 01:05:00,78.428,78.437,78.428,78.437,108450000.0
2007-08-03 01:06:00,78.449,78.482,78.445,78.477,74260000.0
2007-08-03 01:08:00,78.43,78.437,78.429,78.429,60600000.0
2007-08-03 01:09:00,78.465,78.468,78.459,78.459,66490000.0
2007-08-03 01:11:00,78.437,78.437,78.43,78.43,90220000.0
2007-08-03 01:12:00,78.441,78.472,78.441,78.463,71120000.0
2007-08-03 01:13:00,78.428,78.429,78.426,78.428,70830000.0
2007-08-03 01:14:00,78.435,78.435,78.42,78.42,69660000.0
2007-08-03 01:15:00,78.415,78.482,78.415,78.482,80850000.0
2007-08-03 01:16:00,78.473,78.473,78.437,78.443,72540000.0
2007-08-03 01:17:00,78.448,78.449,78.446,78.448,36470000.0
2007-08-03 01:18:00,78.444,78.482,78.435,78.475,72860000.0
2007-08-03 01:19:00,78.449,78.457,78.449,78.457,97540000.0
2007-08-03 01:20:00,78.446,78.446,78.44,78.446,95810000.0
2007-08-03 01:21:00,78.461,78.481,78.454,78.477,79750000.0
2007-08-03 01:22:00,78.459,78.459,78.449,78.449,62920000.0
2007-08-03 01:24:00,78.443,78.47,78.443,78.466,53370000.0
2007-08-03 01:25:00,78.447,78.447,78.44,78.44,47410000.0
2007-08-03 01:26:00,78.426,78.434,78.413,78.428,39450000.0
2007-08-03 01:27:00,78.417,78.448,78.415,78.443,47210000.0
2007-08-03 01:28:00,78.417,78.425,78.412,78.412,45340000.0
2007-08-03 01:30:00,78.448,78.449,78.447,78.448,64680000.0
2007-08-03 01:31:00,78.432,78.432,78.405,78.411,113890000.0
2007-08-03 01:32:00,78.401,78.407,78.401,78.404,73110000.0
2007-08-03 01:33:00,78.417,78.446,78.412,78.444,97510000.0
2007-08-03 01:36:00,78.443,78.443,78.421,78.421,128170000.0
2007-08-03 01:37:00,78.407,78.424,78.407,78.424,127240000.0
2007-08-03 01:38:00,78.438,78.44,78.436,78.437,87030000.0
2007-08-03 01:39:00,78.459,78.48,78.459,78.48,11870000.0
2007-08-03 01:40:00,78.459,78.462,78.456,78.458,104290000.0
2007-08-03 01:41:00,78.451,78.457,78.45,78.45,64460000.0
2007-08-03 01:42:00,78.46,78.487,78.459,78.482,69630000.0
2007-08-03 01:43:00,78.467,78.467,78.46,78.461,149490000.0
2007-08-03 01:44:00,78.468,78.468,78.459,78.467,151220000.0
2007-08-03 01:45:00,78.468,78.5,78.468,78.495,130120000.0
2007-08-03 01:48:00,78.5,78.513,78.497,78.497,119530000.0
2007-08-03 01:49:00,78.456,78.468,78.456,78.459,105750000.0
2007-08-03 01:50:00,78.467,78.469,78.464,78.467,76730000.0
2007-08-03 01:51:00,78.496,78.497,78.489,78.489,63730000.0
2007-08-03 01:52:00,78.462,78.466,78.46,78.466,84300000.0
2007-08-03 01:54:00,78.461,78.5,78.461,78.489,133640000.0
2007-08-03 01:55:00,78.454,78.465,78.454,78.461,137710000.0
2007-08-03 01:56:00,78.467,78.467,78.458,78.459,122280000.0
2007-08-03 01:57:00,78.45,78.49,78.45,78.482,110440000.0
2007-08-03 01:58:00,78.442,78.453,78.442,78.447,136900000.0
2007-08-03 02:00:00,78.448,78.487,78.448,78.487,8300000.0
2007-08-03 02:01:00,78.484,78.484,78.453,78.453,104200000.0
2007-08-03 02:02:00,78.439,78.445,78.43,78.43,94700000.0
2007-08-03 02:03:00,78.419,78.439,78.404,78.435,92030000.0
2007-08-03 02:04:00,78.398,78.405,78.383,78.405,65220000.0
2007-08-03 02:05:00,78.398,78.407,78.398,78.407,95700000.0
2007-08-03 02:06:00,78.421,78.45,78.416,78.444,57500000.0
2007-08-03 02:07:00,78.449,78.463,78.446,78.459,49520000.0
2007-08-03 02:08:00,78.451,78.473,78.451,78.473,40950000.0
2007-08-03 02:09:00,78.475,78.516,78.475,78.513,55740000.0
2007-08-03 02:10:00,78.467,78.476,78.467,78.47,50230000.0
2007-08-03 02:11:00,78.459,78.465,78.452,78.465,95800000.0
2007-08-03 02:12:00,78.465,78.506,78.465,78.504,87320000.0
2007-08-03 02:13:00,78.476,78.477,78.468,78.476,120980000.0
2007-08-03 02:14:00,78.472,78.485,78.468,78.468,82320000.0
2007-08-03 02:15:00,78.479,78.504,78.475,78.504,113210000.0
2007-08-03 02:16:00,78.495,78.495,78.452,78.452,111260000.0
2007-08-03 02:17:00,78.459,78.462,78.457,78.458,101870000.0
2007-08-03 02:18:00,78.471,78.499,78.466,78.492,129170000.0
2007-08-03 02:19:00,78.466,78.478,78.466,78.476,116970000.0
2007-08-03 02:20:00,78.488,78.494,78.482,78.494,82890000.0
2007-08-03 02:21:00,78.493,78.528,78.488,78.523,139750000.0
2007-08-03 02:22:00,78.489,78.498,78.489,78.494,110710000.0
2007-08-03 02:23:00,78.489,78.498,78.489,78.492,76510000.0
2007-08-03 02:24:00,78.506,78.546,78.506,78.546,64970000.0
2007-08-03 02:26:00,78.498,78.5,78.494,78.499,150380000.0
2007-08-03 02:27:00,78.51,78.53,78.506,78.527,112560000.0
2007-08-03 02:28:00,78.517,78.517,78.498,78.498,98340000.0
2007-08-03 02:29:00,78.488,78.503,78.488,78.503,117340000.0
2007-08-03 02:30:00,78.498,78.528,78.498,78.527,109730000.0
2007-08-03 02:31:00,78.526,78.533,78.52,78.533,95990000.0
2007-08-03 02:32:00,78.526,78.531,78.52,78.525,72850000.0
2007-08-03 02:33:00,78.527,78.58,78.527,78.572,57030000.0
2007-08-03 02:34:00,78.518,78.524,78.511,78.511,78590000.0
2007-08-03 02:35:00,78.518,78.518,78.511,78.511,63730000.0
2007-08-03 02:36:00,78.523,78.556,78.521,78.549,130470000.0
2007-08-03 02:38:00,78.508,78.51,78.505,78.507,144560000.0
2007-08-03 02:39:00,78.519,78.532,78.516,78.526,117590000.0
2007-08-03 02:40:00,78.515,78.52,78.509,78.511,150220000.0
2007-08-03 02:41:00,78.514,78.517,78.506,78.506,139300000.0
2007-08-03 02:42:00,78.511,78.518,78.501,78.517,21440000.0
2007-08-03 02:43:00,78.495,78.497,78.483,78.497,75540000.0
2007-08-03 02:44:00,78.491,78.496,78.491,78.496,72410000.0
2007-08-03 02:45:00,78.535,78.538,78.53,78.531,161810000.0
2007-08-03 02:46:00,78.505,78.505,78.493,78.499,169230000.0
2007-08-03 02:47:00,78.507,78.508,78.499,78.499,126680000.0
2007-08-03 02:48:00,78.472,78.511,78.472,78.494,106880000.0
2007-08-03 02:49:00,78.476,78.486,78.472,78.472,123540000.0
2007-08-03 02:50:00,78.475,78.48,78.472,78.474,119200000.0
2007-08-03 02:51:00,78.488,78.527,78.486,78.527,105200000.0
2007-08-03 02:52:00,78.481,78.494,78.481,78.494,75570000.0
2007-08-03 02:53:00,78.489,78.497,78.489,78.495,64060000.0
2007-08-03 02:54:00,78.513,78.551,78.506,78.511,88980000.0
2007-08-03 02:55:00,78.497,78.498,78.49,78.498,75380000.0
2007-08-03 02:56:00,78.508,78.508,78.491,78.493,147730000.0
2007-08-03 02:57:00,78.506,78.535,78.494,78.494,138900000.0
2007-08-03 02:58:00,78.498,78.498,78.489,78.495,134540000.0
2007-08-03 02:59:00,78.486,78.496,78.486,78.49,123610000.0
2007-08-03 03:00:00,78.502,78.523,78.498,78.523,145070000.0
2007-08-03 03:01:00,78.516,78.516,78.485,78.488,138070000.0
2007-08-03 03:02:00,78.51,78.517,78.51,78.517,4880000.0
2007-08-03 03:03:00,78.495,78.534,78.495,78.533,149740000.0
2007-08-03 03:04:00,78.507,78.508,78.485,78.492,143320000.0
2007-08-03 03:05:00,78.481,78.488,78.478,78.478,130080000.0
2007-08-03 03:06:00,78.489,78.511,78.486,78.509,117460000.0
2007-08-03 03:07:00,78.491,78.511,78.49,78.497,146150000.0
2007-08-03 03:08:00,78.514,78.514,78.498,78.498,116540000.0
2007-08-03 03:09:00,78.511,78.528,78.505,78.528,15250000.0
2007-08-03 03:10:00,78.5,78.52,78.491,78.491,136820000.0
2007-08-03 03:11:00,78.476,78.486,78.476,78.486,115670000.0
2007-08-03 03:12:00,78.499,78.501,78.496,78.498,141780000.0
2007-08-03 03:13:00,78.528,78.538,78.497,78.538,121170000.0
2007-08-03 03:14:00,78.547,78.547,78.5,78.5,9240000.0
2007-08-03 03:15:00,78.498,78.51,78.497,78.501,137240000.0
2007-08-03 03:16:00,78.534,78.534,78.49,78.49,131320000.0
2007-08-03 03:17:00,78.472,78.495,78.468,78.483,11990000.0
2007-08-03 03:18:00,78.475,78.501,78.475,78.491,144290000.0
2007-08-03 03:19:00,78.46,78.48,78.46,78.468,148370000.0
2007-08-03 03:20:00,78.493,78.493,78.462,78.468,140310000.0
2007-08-03 03:21:00,78.478,78.478,78.433,78.459,117180000.0
2007-08-03 03:22:00,78.424,78.463,78.424,78.463,150640000.0
2007-08-03 03:23:00,78.438,78.452,78.434,78.452,131160000.0
2007-08-03 03:24:00,78.454,78.469,78.443,78.469,17910000.0
2007-08-03 03:25:00,78.455,78.488,78.455,78.484,147160000.0
2007-08-03 03:26:00,78.493,78.493,78.466,78.474,124430000.0
2007-08-03 03:27:00,78.494,78.494,78.462,78.485,148290000.0
2007-08-03 03:28:00,78.494,78.494,78.465,78.484,134880000.0
2007-08-03 03:29:00,78.494,78.494,78.467,78.492,16460000.0
2007-08-03 03:30:00,78.474,78.518,78.474,78.518,125460000.0
2007-08-03 03:31:00,78.51,78.51,78.483,78.498,99630000.0
2007-08-03 03:32:00,78.489,78.499,78.462,78.488,79660000.0
2007-08-03 03:33:00,78.496,78.497,78.489,78.489,65210000.0
2007-08-03 03:34:00,78.482,78.488,78.481,78.481,90700000.0
2007-08-03 03:35:00,78.486,78.495,78.465,78.495,70720000.0
2007-08-03 03:36:00,78.504,78.506,78.495,78.495,149170000.0
2007-08-03 03:37:00,78.485,78.496,78.485,78.49,142280000.0
2007-08-03 03:39:00,78.499,78.507,78.497,78.5,115770000.0
2007-08-03 03:41:00,78.478,78.487,78.476,78.476,144800000.0
2007-08-03 03:42:00,78.483,78.499,78.472,78.498,17870000.0
2007-08-03 03:43:00,78.484,78.491,78.467,78.467,140920000.0
2007-08-03 03:44:00,78.49,78.499,78.482,78.499,12240000.0
2007-08-03 03:45:00,78.494,78.512,78.486,78.512,15760000.0
2007-08-03 03:46:00,78.511,78.517,78.511,78.517,97930000.0
2007-08-03 03:47:00,78.502,78.521,78.493,78.493,72110000.0
2007-08-03 03:48:00,78.512,78.522,78.506,78.506,152580000.0
2007-08-03 03:49:00,78.511,78.511,78.492,78.492,153820000.0
2007-08-03 03:51:00,78.496,78.519,78.493,78.515,125840000.0
2007-08-03 03:52:00,78.529,78.531,78.526,78.527,137180000.0
2007-08-03 03:53:00,78.521,78.529,78.521,78.524,119950000.0
2007-08-03 03:54:00,78.515,78.53,78.513,78.513,16930000.0
2007-08-03 03:55:00,78.502,78.508,78.501,78.505,146050000.0
2007-08-03 03:56:00,78.497,78.525,78.492,78.525,128920000.0
2007-08-03 03:57:00,78.504,78.543,78.504,78.536,147030000.0
2007-08-03 03:58:00,78.499,78.506,78.497,78.498,135720000.0
2007-08-03 03:59:00,78.508,78.508,78.5,78.5,8110000.0
2007-08-03 04:00:00,78.504,78.531,78.502,78.531,15760000.0
2007-08-03 04:01:00,78.524,78.524,78.493,78.493,82150000.0
2007-08-03 04:02:00,78.509,78.517,78.509,78.51,69230000.0
2007-08-03 04:03:00,78.515,78.52,78.496,78.517,99390000.0
2007-08-03 04:04:00,78.505,78.506,78.483,78.506,67290000.0
2007-08-03 04:05:00,78.516,78.516,78.488,78.488,152590000.0
2007-08-03 04:06:00,78.497,78.528,78.494,78.494,136700000.0
2007-08-03 04:07:00,78.5,78.521,78.493,78.501,150940000.0
2007-08-03 04:08:00,78.504,78.508,78.499,78.501,122260000.0
2007-08-03 04:09:00,78.505,78.523,78.499,78.518,149710000.0
2007-08-03 04:10:00,78.501,78.522,78.496,78.522,131080000.0
2007-08-03 04:11:00,78.49,78.516,78.49,78.505,17020000.0
2007-08-03 04:12:00,78.5,78.53,78.5,78.53,11390000.0
2007-08-03 04:15:00,78.48,78.499,78.479,78.482,143850000.0
2007-08-03 04:16:00,78.463,78.493,78.459,78.459,142390000.0
2007-08-03 04:17:00,78.466,78.466,78.464,78.466,8870000.0
2007-08-03 04:18:00,78.468,78.49,78.468,78.489,13450000.0
2007-08-03 04:19:00,78.496,78.496,78.489,78.489,150880000.0
2007-08-03 04:21:00,78.501,78.503,78.501,78.501,10970000.0
2007-08-03 04:22:00,78.485,78.496,78.484,78.496,145950000.0
2007-08-03 04:23:00,78.489,78.49,78.484,78.487,137250000.0
2007-08-03 04:24:00,78.459,78.489,78.459,78.484,122450000.0
2007-08-03 04:27:00,78.455,78.483,78.455,78.475,111590000.0
2007-08-03 04:30:00,78.468,78.471,78.465,78.465,138370000.0
2007-08-03 04:31:00,78.454,78.479,78.453,78.479,15660000.0
2007-08-03 04:32:00,78.448,78.475,78.448,78.475,129390000.0
2007-08-03 04:33:00,78.459,78.48,78.455,78.476,153880000.0
2007-08-03 04:34:00,78.46,78.485,78.455,78.457,124170000.0
2007-08-03 04:36:00,78.478,78.494,78.478,78.488,126830000.0
2007-08-03 04:38:00,78.481,78.491,78.481,78.484,137780000.0
2007-08-03 04:39:00,78.506,78.506,78.498,78.498,12650000.0
2007-08-03 04:41:00,78.478,78.48,78.475,78.477,139970000.0
2007-08-03 04:42:00,78.444,78.456,78.431,78.456,122910000.0
2007-08-03 04:43:00,78.452,78.452,78.43,78.43,154130000.0
2007-08-03 04:44:00,78.437,78.44,78.435,78.435,129640000.0
2007-08-03 04:45:00,78.438,78.456,78.436,78.456,22700000.0
2007-08-03 04:46:00,78.455,78.455,78.424,78.424,121970000.0
2007-08-03 04:47:00,78.438,78.445,78.412,78.412,75720000.0
2007-08-03 04:48:00,78.404,78.434,78.404,78.434,73710000.0
2007-08-03 04:49:00,78.399,78.406,78.399,78.406,170640000.0
2007-08-03 04:51:00,78.409,78.449,78.409,78.443,141820000.0
2007-08-03 04:52:00,78.423,78.435,78.411,78.411,114920000.0
2007-08-03 04:54:00,78.405,78.431,78.397,78.399,130320000.0
2007-08-03 04:55:00,78.388,78.407,78.383,78.39,97870000.0
2007-08-03 04:56:00,78.383,78.414,78.383,78.4,86360000.0
2007-08-03 04:57:00,78.314,78.378,78.314,78.365,62390000.0
2007-08-03 04:58:00,78.349,78.349,78.339,78.34,94150000.0
2007-08-03 04:59:00,78.348,78.35,78.347,78.349,71510000.0
2007-08-03 05:00:00,78.387,78.392,78.358,78.364,139590000.0
2007-08-03 05:01:00,78.39,78.39,78.346,78.354,133550000.0
2007-08-03 05:02:00,78.342,78.378,78.342,78.375,134270000.0
2007-08-03 05:03:00,78.363,78.398,78.355,78.391,117480000.0
2007-08-03 05:04:00,78.375,78.394,78.375,78.394,143990000.0
2007-08-03 05:05:00,78.374,78.374,78.364,78.374,126790000.0
2007-08-03 05:06:00,78.405,78.413,78.403,78.406,24480000.0
2007-08-03 05:07:00,78.369,78.376,78.369,78.376,71630000.0
2007-08-03 05:08:00,78.368,78.373,78.363,78.363,143890000.0
2007-08-03 05:09:00,78.393,78.399,78.392,78.399,137590000.0
2007-08-03 05:10:00,78.362,78.375,78.362,78.374,141290000.0
2007-08-03 05:12:00,78.376,78.421,78.376,78.414,149540000.0
2007-08-03 05:13:00,78.417,78.421,78.415,78.415,143210000.0
2007-08-03 05:15:00,78.438,78.438,78.438,78.438,1170000.0
2007-08-03 05:16:00,78.428,78.43,78.425,78.425,134310000.0
2007-08-03 05:18:00,78.401,78.432,78.395,78.422,138990000.0
2007-08-03 05:20:00,78.397,78.413,78.397,78.413,7320000.0
2007-08-03 05:21:00,78.405,78.438,78.397,78.415,154820000.0
2007-08-03 05:22:00,78.4,78.421,78.4,78.418,150540000.0
2007-08-03 05:23:00,78.426,78.426,78.416,78.416,139400000.0
2007-08-03 05:24:00,78.393,78.429,78.393,78.426,132150000.0
2007-08-03 05:25:00,78.392,78.413,78.392,78.413,150910000.0
2007-08-03 05:26:00,78.379,78.4,78.369,78.369,127190000.0
2007-08-03 05:27:00,78.378,78.391,78.375,78.391,15330000.0
2007-08-03 05:28:00,78.387,78.392,78.378,78.378,140640000.0
2007-08-03 05:29:00,78.385,78.408,78.384,78.407,17580000.0
2007-08-03 05:30:00,78.391,78.432,78.391,78.432,128500000.0
2007-08-03 05:31:00,78.423,78.423,78.396,78.413,143620000.0
2007-08-03 05:32:00,78.426,78.426,78.416,78.416,132500000.0
2007-08-03 05:33:00,78.396,78.434,78.396,78.428,21430000.0
2007-08-03 05:34:00,78.426,78.426,78.416,78.416,133480000.0
2007-08-03 05:35:00,78.395,78.422,78.395,78.422,9010000.0
2007-08-03 05:36:00,78.434,78.434,78.43,78.43,5110000.0
2007-08-03 05:39:00,78.451,78.457,78.451,78.457,7320000.0
2007-08-03 05:40:00,78.408,78.408,78.4,78.406,136510000.0
2007-08-03 05:41:00,78.42,78.436,78.42,78.433,130550000.0
2007-08-03 05:42:00,78.451,78.451,78.444,78.446,13160000.0
2007-08-03 05:43:00,78.444,78.456,78.426,78.439,93050000.0
2007-08-03 05:44:00,78.429,78.455,78.428,78.455,158020000.0
2007-08-03 05:45:00,78.44,78.472,78.432,78.462,117800000.0
2007-08-03 05:46:00,78.451,78.465,78.444,78.451,80330000.0
2007-08-03 05:47:00,78.458,78.479,78.454,78.466,70050000.0
2007-08-03 05:48:00,78.476,78.476,78.47,78.471,159790000.0
2007-08-03 05:49:00,78.459,78.474,78.454,78.466,153630000.0
2007-08-03 05:50:00,78.461,78.461,78.457,78.459,130120000.0
2007-08-03 05:51:00,78.475,78.484,78.458,78.466,107610000.0
2007-08-03 05:52:00,78.486,78.509,78.48,78.5,122600000.0
2007-08-03 05:53:00,78.492,78.511,78.484,78.511,122800000.0
2007-08-03 05:54:00,78.5,78.523,78.492,78.523,103350000.0
2007-08-03 05:55:00,78.478,78.497,78.476,78.496,79890000.0
2007-08-03 05:56:00,78.471,78.492,78.471,78.486,60600000.0
2007-08-03 05:57:00,78.502,78.516,78.502,78.508,91550000.0
2007-08-03 05:58:00,78.486,78.486,78.463,78.463,68300000.0
2007-08-03 05:59:00,78.466,78.468,78.455,78.455,143270000.0
2007-08-03 06:00:00,78.449,78.48,78.449,78.466,140560000.0
2007-08-03 06:01:00,78.459,78.472,78.454,78.464,129640000.0
2007-08-03 06:02:00,78.458,78.485,78.456,78.485,123710000.0
2007-08-03 06:03:00,78.473,78.49,78.473,78.486,140640000.0
2007-08-03 06:04:00,78.494,78.495,78.486,78.486,127070000.0
2007-08-03 06:06:00,78.459,78.463,78.452,78.463,91820000.0
2007-08-03 06:07:00,78.455,78.457,78.448,78.449,44660000.0
2007-08-03 06:09:00,78.508,78.509,78.507,78.509,12590000.0
2007-08-03 06:10:00,78.44,78.453,78.437,78.453,57870000.0
2007-08-03 06:12:00,78.44,78.454,78.433,78.454,96280000.0
2007-08-03 06:15:00,78.476,78.478,78.47,78.47,110560000.0
2007-08-03 06:17:00,78.42,78.452,78.42,78.422,86140000.0
2007-08-03 06:18:00,78.443,78.443,78.413,78.433,70070000.0
2007-08-03 06:19:00,78.399,78.428,78.399,78.418,43660000.0
2007-08-03 06:21:00,78.427,78.441,78.417,78.435,54970000.0
2007-08-03 06:23:00,78.418,78.418,78.411,78.418,38510000.0
2007-08-03 06:24:00,78.411,78.444,78.405,78.444,50200000.0
2007-08-03 06:26:00,78.409,78.431,78.409,78.427,101670000.0
2007-08-03 06:27:00,78.416,78.424,78.406,78.424,69840000.0
2007-08-03 06:28:00,78.406,78.425,78.396,78.425,77510000.0
2007-08-03 06:30:00,78.387,78.413,78.387,78.413,133160000.0
2007-08-03 06:31:00,78.408,78.408,78.389,78.39,150560000.0
2007-08-03 06:32:00,78.399,78.423,78.399,78.423,147930000.0
2007-08-03 06:33:00,78.435,78.44,78.433,78.438,123150000.0
2007-08-03 06:36:00,78.457,78.457,78.451,78.451,87990000.0
2007-08-03 06:37:00,78.405,78.408,78.4,78.4,75010000.0
2007-08-03 06:38:00,78.409,78.414,78.399,78.414,83790000.0
2007-08-03 06:39:00,78.412,78.438,78.412,78.437,65680000.0
2007-08-03 06:40:00,78.437,78.443,78.431,78.443,64440000.0
2007-08-03 06:41:00,78.418,78.434,78.418,78.434,54830000.0
2007-08-03 06:42:00,78.429,78.431,78.404,78.426,119040000.0
2007-08-03 06:43:00,78.41,78.416,78.409,78.409,93010000.0
2007-08-03 06:44:00,78.418,78.42,78.416,78.418,116980000.0
2007-08-03 06:45:00,78.443,78.454,78.443,78.451,90600000.0
2007-08-03 06:46:00,78.412,78.424,78.412,78.417,70040000.0
2007-08-03 06:47:00,78.411,78.417,78.409,78.409,71680000.0
2007-08-03 06:48:00,78.419,78.43,78.415,78.425,64250000.0
2007-08-03 06:49:00,78.439,78.439,78.436,78.438,68290000.0
2007-08-03 06:50:00,78.409,78.422,78.401,78.416,88590000.0
2007-08-03 06:51:00,78.412,78.472,78.412,78.462,82500000.0
2007-08-03 06:52:00,78.431,78.431,78.403,78.41,83360000.0
2007-08-03 06:53:00,78.418,78.429,78.408,78.417,80200000.0
2007-08-03 06:54:00,78.427,78.432,78.411,78.426,83460000.0
2007-08-03 06:55:00,78.412,78.424,78.412,78.412,78740000.0
2007-08-03 06:57:00,78.399,78.425,78.399,78.415,73050000.0
2007-08-03 06:58:00,78.411,78.427,78.411,78.427,101380000.0
2007-08-03 06:59:00,78.419,78.424,78.413,78.42,92230000.0
2007-08-03 07:00:00,78.415,78.434,78.415,78.434,82710000.0
2007-08-03 07:01:00,78.424,78.424,78.414,78.418,63410000.0
2007-08-03 07:02:00,78.409,78.418,78.409,78.418,88680000.0
2007-08-03 07:03:00,78.403,78.431,78.395,78.428,60460000.0
2007-08-03 07:04:00,78.392,78.404,78.385,78.404,53320000.0
2007-08-03 07:05:00,78.416,78.423,78.393,78.416,41630000.0
2007-08-03 07:06:00,78.411,78.44,78.397,78.429,50880000.0
2007-08-03 07:07:00,78.399,78.417,78.399,78.417,47610000.0
2007-08-03 07:08:00,78.415,78.436,78.415,78.436,88120000.0
2007-08-03 07:09:00,78.433,78.47,78.433,78.467,68090000.0
2007-08-03 07:10:00,78.431,78.443,78.431,78.437,114540000.0
2007-08-03 07:11:00,78.422,78.434,78.419,78.419,72230000.0
2007-08-03 07:12:00,78.428,78.445,78.424,78.445,102010000.0
2007-08-03 07:13:00,78.449,78.451,78.446,78.448,107610000.0
2007-08-03 07:14:00,78.457,78.457,78.45,78.457,101680000.0
2007-08-03 07:15:00,78.45,78.456,78.448,78.449,116960000.0
2007-08-03 07:16:00,78.454,78.461,78.45,78.451,119290000.0
2007-08-03 07:17:00,78.458,78.46,78.456,78.457,81930000.0
2007-08-03 07:18:00,78.445,78.455,78.426,78.455,126850000.0
2007-08-03 07:19:00,78.439,78.444,78.43,78.444,101010000.0
2007-08-03 07:20:00,78.421,78.433,78.415,78.426,63350000.0
2007-08-03 07:21:00,78.4,78.427,78.398,78.4,59310000.0
2007-08-03 07:22:00,78.41,78.425,78.405,78.425,141110000.0
2007-08-03 07:23:00,78.402,78.416,78.402,78.416,136870000.0
2007-08-03 07:24:00,78.415,78.433,78.415,78.428,114860000.0
2007-08-03 07:25:00,78.408,78.459,78.408,78.426,88710000.0
2007-08-03 07:26:00,78.439,78.46,78.439,78.446,103620000.0
2007-08-03 07:27:00,78.452,78.473,78.444,78.448,106890000.0
2007-08-03 07:28:00,78.438,78.449,78.433,78.433,93670000.0
2007-08-03 07:29:00,78.436,78.436,78.429,78.43,68640000.0
2007-08-03 07:30:00,78.442,78.462,78.436,78.462,60680000.0
2007-08-03 07:31:00,78.458,78.459,78.456,78.458,79440000.0
2007-08-03 07:32:00,78.42,78.434,78.42,78.424,60540000.0
2007-08-03 07:33:00,78.41,78.42,78.397,78.397,118800000.0
2007-08-03 07:34:00,78.402,78.408,78.397,78.406,130500000.0
2007-08-03 07:35:00,78.399,78.421,78.394,78.397,112330000.0
2007-08-03 07:36:00,78.433,78.44,78.429,78.43,104300000.0
2007-08-03 07:37:00,78.409,78.419,78.395,78.4,127090000.0
2007-08-03 07:38:00,78.406,78.407,78.4,78.404,105460000.0
2007-08-03 07:39:00,78.438,78.438,78.43,78.433,8690000.0
2007-08-03 07:40:00,78.404,78.45,78.404,78.45,64200000.0
2007-08-03 07:41:00,78.42,78.44,78.42,78.437,59640000.0
2007-08-03 07:42:00,78.414,78.444,78.414,78.444,123950000.0
2007-08-03 07:43:00,78.419,78.43,78.411,78.426,88780000.0
2007-08-03 07:44:00,78.436,78.437,78.429,78.43,116240000.0
2007-08-03 07:45:00,78.401,78.432,78.401,78.427,87290000.0
2007-08-03 07:47:00,78.416,78.421,78.395,78.421,67580000.0
2007-08-03 07:48:00,78.425,78.428,78.418,78.42,62340000.0
2007-08-03 07:49:00,78.418,78.419,78.416,78.418,67880000.0
2007-08-03 07:50:00,78.428,78.43,78.427,78.428,98230000.0
2007-08-03 07:51:00,78.391,78.421,78.384,78.408,76850000.0
2007-08-03 07:52:00,78.404,78.409,78.388,78.407,74040000.0
2007-08-03 07:53:00,78.413,78.413,78.385,78.398,79530000.0
2007-08-03 07:54:00,78.375,78.404,78.375,78.396,81180000.0
2007-08-03 07:55:00,78.371,78.377,78.37,78.371,76900000.0
2007-08-03 07:56:00,78.358,78.389,78.344,78.344,42040000.0
2007-08-03 07:57:00,78.351,78.383,78.351,78.374,78510000.0
2007-08-03 07:59:00,78.331,78.364,78.326,78.364,89650000.0
2007-08-03 08:00:00,78.335,78.35,78.323,78.323,92390000.0
2007-08-03 08:01:00,78.365,78.365,78.313,78.313,65980000.0
2007-08-03 08:02:00,78.322,78.345,78.313,78.345,88000000.0
2007-08-03 08:03:00,78.34,78.353,78.34,78.349,66540000.0
2007-08-03 08:04:00,78.335,78.365,78.335,78.365,54590000.0
2007-08-03 08:05:00,78.346,78.347,78.339,78.345,39510000.0
2007-08-03 08:06:00,78.362,78.391,78.356,78.371,58340000.0
2007-08-03 08:07:00,78.362,78.393,78.362,78.393,51570000.0
2007-08-03 08:08:00,78.362,78.393,78.358,78.393,93390000.0
2007-08-03 08:09:00,78.362,78.394,78.362,78.386,73850000.0
2007-08-03 08:11:00,78.374,78.412,78.374,78.379,74320000.0
2007-08-03 08:12:00,78.372,78.401,78.366,78.395,110470000.0
2007-08-03 08:13:00,78.393,78.412,78.392,78.392,112560000.0
2007-08-03 08:14:00,78.379,78.421,78.379,78.393,99550000.0
2007-08-03 08:15:00,78.383,78.42,78.383,78.403,128820000.0
2007-08-03 08:16:00,78.394,78.411,78.38,78.38,113990000.0
2007-08-03 08:17:00,78.391,78.415,78.391,78.415,84910000.0
2007-08-03 08:18:00,78.417,78.419,78.411,78.412,130180000.0
2007-08-03 08:19:00,78.405,78.414,78.385,78.396,101000000.0
2007-08-03 08:20:00,78.368,78.371,78.366,78.369,71250000.0
2007-08-03 08:21:00,78.382,78.4,78.378,78.396,64560000.0
2007-08-03 08:23:00,78.389,78.396,78.388,78.396,136010000.0
2007-08-03 08:24:00,78.385,78.412,78.385,78.405,109170000.0
2007-08-03 08:25:00,78.392,78.42,78.392,78.398,98710000.0
2007-08-03 08:26:00,78.386,78.404,78.383,78.389,110530000.0
2007-08-03 08:27:00,78.394,78.404,78.394,78.401,97980000.0
2007-08-03 08:28:00,78.397,78.418,78.392,78.392,83380000.0
2007-08-03 08:29:00,78.402,78.424,78.402,78.424,66510000.0
2007-08-03 08:30:00,78.409,78.422,78.396,78.422,52950000.0
2007-08-03 08:31:00,78.416,78.416,78.401,78.401,77500000.0
2007-08-03 08:32:00,78.392,78.421,78.392,78.41,58720000.0
2007-08-03 08:33:00,78.402,78.413,78.393,78.402,123010000.0
2007-08-03 08:34:00,78.412,78.412,78.385,78.399,121230000.0
2007-08-03 08:35:00,78.371,78.378,78.371,78.375,117770000.0
2007-08-03 08:36:00,78.369,78.398,78.367,78.394,105050000.0
2007-08-03 08:37:00,78.393,78.395,78.364,78.395,121470000.0
2007-08-03 08:39:00,78.377,78.384,78.373,78.384,10330000.0
2007-08-03 08:40:00,78.374,78.391,78.374,78.381,20130000.0
2007-08-03 08:41:00,78.367,78.382,78.364,78.382,17710000.0
2007-08-03 08:42:00,78.366,78.392,78.356,78.39,13180000.0
2007-08-03 08:43:00,78.375,78.421,78.375,78.421,17930000.0
2007-08-03 08:44:00,78.404,78.404,78.388,78.397,13800000.0
2007-08-03 08:45:00,78.413,78.434,78.406,78.434,12960000.0
2007-08-03 08:46:00,78.421,78.431,78.409,78.431,10560000.0
2007-08-03 08:47:00,78.408,78.432,78.4,78.405,17510000.0
2007-08-03 08:48:00,78.423,78.442,78.414,78.425,16720000.0
2007-08-03 08:49:00,78.416,78.435,78.414,78.424,13030000.0
2007-08-03 08:50:00,78.414,78.435,78.414,78.426,20970000.0
2007-08-03 08:51:00,78.437,78.454,78.429,78.454,11830000.0
2007-08-03 08:52:00,78.453,78.459,78.444,78.444,7890000.0
2007-08-03 08:53:00,78.446,78.461,78.444,78.461,15480000.0
2007-08-03 08:54:00,78.466,78.466,78.455,78.457,16780000.0
2007-08-03 08:55:00,78.454,78.481,78.454,78.481,13710000.0
2007-08-03 08:56:00,78.466,78.485,78.464,78.485,10560000.0
2007-08-03 08:57:00,78.463,78.49,78.463,78.488,15850000.0
2007-08-03 08:58:00,78.472,78.486,78.472,78.486,13000000.0
2007-08-03 08:59:00,78.492,78.492,78.46,78.466,13570000.0
2007-08-03 09:00:00,78.437,78.459,78.427,78.459,15810000.0
2007-08-03 09:01:00,78.487,78.487,78.475,78.475,16610000.0
2007-08-03 09:02:00,78.461,78.482,78.455,78.482,12400000.0
2007-08-03 09:03:00,78.49,78.49,78.456,78.472,14720000.0
2007-08-03 09:04:00,78.468,78.482,78.463,78.463,15410000.0
2007-08-03 09:05:00,78.468,78.511,78.464,78.511,15440000.0
2007-08-03 09:06:00,78.514,78.514,78.485,78.495,7330000.0
2007-08-03 09:07:00,78.475,78.475,78.458,78.458,10370000.0
2007-08-03 09:08:00,78.479,78.481,78.46,78.46,13190000.0
2007-08-03 09:09:00,78.484,78.498,78.476,78.491,23090000.0
2007-08-03 09:10:00,78.469,78.469,78.466,78.467,10040000.0
2007-08-03 09:11:00,78.468,78.481,78.465,78.465,10180000.0
2007-08-03 09:12:00,78.479,78.493,78.477,78.493,8500000.0
2007-08-03 09:13:00,78.469,78.483,78.464,78.464,9800000.0
2007-08-03 09:15:00,78.483,78.489,78.483,78.483,67510000.0
2007-08-03 09:16:00,78.473,78.488,78.468,78.468,115600000.0
2007-08-03 09:17:00,78.481,78.5,78.48,78.493,121220000.0
2007-08-03 09:18:00,78.462,78.473,78.453,78.453,111220000.0
2007-08-03 09:19:00,78.476,78.476,78.435,78.437,111080000.0
2007-08-03 09:20:00,78.46,78.46,78.437,78.437,84020000.0
2007-08-03 09:21:00,78.446,78.471,78.442,78.457,27100000.0
2007-08-03 09:22:00,78.468,78.468,78.437,78.438,29940000.0
2007-08-03 09:23:00,78.427,78.432,78.419,78.432,99330000.0
2007-08-03 09:24:00,78.449,78.452,78.426,78.452,98830000.0
2007-08-03 09:25:00,78.423,78.423,78.41,78.41,82280000.0
2007-08-03 09:26:00,78.415,78.415,78.406,78.413,89830000.0
2007-08-03 09:27:00,78.431,78.459,78.421,78.443,105790000.0
2007-08-03 09:28:00,78.434,78.453,78.433,78.439,96220000.0
2007-08-03 09:29:00,78.432,78.456,78.432,78.456,104540000.0
2007-08-03 09:30:00,78.446,78.451,78.44,78.44,95630000.0
2007-08-03 09:31:00,78.473,78.473,78.423,78.423,62520000.0
2007-08-03 09:32:00,78.432,78.452,78.429,78.447,111880000.0
2007-08-03 09:33:00,78.431,78.462,78.427,78.453,100410000.0
2007-08-03 09:34:00,78.432,78.451,78.432,78.433,62270000.0
2007-08-03 09:35:00,78.429,78.447,78.426,78.445,107560000.0
2007-08-03 09:36:00,78.447,78.458,78.446,78.447,94310000.0
2007-08-03 09:37:00,78.422,78.45,78.421,78.421,107870000.0
2007-08-03 09:38:00,78.435,78.435,78.421,78.421,99750000.0
2007-08-03 09:39:00,78.43,78.451,78.419,78.444,97190000.0
2007-08-03 09:40:00,78.445,78.447,78.438,78.438,56570000.0
2007-08-03 09:41:00,78.427,78.443,78.416,78.426,50680000.0
2007-08-03 09:42:00,78.399,78.421,78.391,78.416,84910000.0
2007-08-03 09:43:00,78.396,78.408,78.367,78.371,73420000.0
2007-08-03 09:44:00,78.366,78.418,78.366,78.413,85810000.0
2007-08-03 09:45:00,78.396,78.402,78.382,78.389,53140000.0
2007-08-03 09:46:00,78.433,78.433,78.39,78.409,58340000.0
2007-08-03 09:47:00,78.399,78.411,78.394,78.411,97130000.0
2007-08-03 09:48:00,78.396,78.418,78.396,78.415,85990000.0
2007-08-03 09:49:00,78.422,78.422,78.387,78.406,72000000.0
2007-08-03 09:50:00,78.372,78.392,78.369,78.369,52450000.0
2007-08-03 09:51:00,78.356,78.381,78.354,78.373,45400000.0
2007-08-03 09:52:00,78.367,78.379,78.338,78.347,71250000.0
2007-08-03 09:53:00,78.359,78.359,78.32,78.33,125540000.0
2007-08-03 09:54:00,78.325,78.366,78.325,78.363,107140000.0
2007-08-03 09:55:00,78.339,78.39,78.339,78.39,112330000.0
2007-08-03 09:56:00,78.359,78.383,78.359,78.383,89430000.0
2007-08-03 09:57:00,78.413,78.413,78.385,78.395,99070000.0
2007-08-03 09:58:00,78.369,78.376,78.369,78.375,53290000.0
2007-08-03 09:59:00,78.391,78.41,78.384,78.404,99330000.0
2007-08-03 10:00:00,78.395,78.405,78.381,78.396,61120000.0
2007-08-03 10:01:00,78.421,78.429,78.393,78.402,60590000.0
2007-08-03 10:02:00,78.392,78.412,78.386,78.405,51250000.0
2007-08-03 10:03:00,78.416,78.416,78.397,78.399,103920000.0
2007-08-03 10:04:00,78.382,78.407,78.382,78.384,113060000.0
2007-08-03 10:05:00,78.399,78.42,78.394,78.414,149440000.0
2007-08-03 10:06:00,78.401,78.437,78.398,78.431,84950000.0
2007-08-03 10:07:00,78.419,78.429,78.41,78.423,95320000.0
2007-08-03 10:08:00,78.415,78.433,78.402,78.407,99360000.0
2007-08-03 10:09:00,78.417,78.43,78.405,78.43,113020000.0
2007-08-03 10:10:00,78.402,78.414,78.393,78.4,127210000.0
2007-08-03 10:11:00,78.393,78.423,78.393,78.418,78120000.0
2007-08-03 10:12:00,78.399,78.423,78.392,78.413,74750000.0
2007-08-03 10:14:00,78.391,78.4,78.391,78.398,118920000.0
2007-08-03 10:15:00,78.427,78.427,78.392,78.425,178310000.0
2007-08-03 10:16:00,78.402,78.415,78.386,78.392,115370000.0
2007-08-03 10:17:00,78.403,78.419,78.397,78.398,81610000.0
2007-08-03 10:18:00,78.404,78.443,78.403,78.441,91240000.0
2007-08-03 10:19:00,78.418,78.435,78.407,78.435,102760000.0
2007-08-03 10:20:00,78.426,78.431,78.399,78.399,82110000.0
2007-08-03 10:21:00,78.413,78.413,78.394,78.413,128020000.0
2007-08-03 10:22:00,78.399,78.425,78.399,78.412,137960000.0
2007-08-03 10:23:00,78.384,78.386,78.379,78.383,94250000.0
2007-08-03 10:24:00,78.379,78.415,78.379,78.409,137570000.0
2007-08-03 10:25:00,78.401,78.422,78.4,78.418,99590000.0
2007-08-03 10:26:00,78.382,78.383,78.379,78.38,91480000.0
2007-08-03 10:27:00,78.398,78.41,78.39,78.403,59240000.0
2007-08-03 10:28:00,78.388,78.406,78.381,78.401,60900000.0
2007-08-03 10:29:00,78.368,78.406,78.368,78.405,114330000.0
2007-08-03 10:30:00,78.379,78.394,78.379,78.394,69180000.0
2007-08-03 10:31:00,78.407,78.419,78.387,78.419,98750000.0
2007-08-03 10:32:00,78.392,78.411,78.385,78.41,69050000.0
2007-08-03 10:33:00,78.414,78.416,78.408,78.409,91490000.0
2007-08-03 10:34:00,78.38,78.408,78.38,78.408,80790000.0
2007-08-03 10:35:00,78.398,78.4,78.396,78.398,101570000.0
2007-08-03 10:36:00,78.417,78.417,78.408,78.408,92280000.0
2007-08-03 10:37:00,78.404,78.409,78.387,78.392,89160000.0
2007-08-03 10:38:00,78.403,78.413,78.392,78.413,67660000.0
2007-08-03 10:39:00,78.436,78.437,78.426,78.426,114700000.0
2007-08-03 10:42:00,78.38,78.409,78.38,78.405,66340000.0
2007-08-03 10:43:00,78.385,78.412,78.385,78.389,22020000.0
2007-08-03 10:44:00,78.4,78.412,78.386,78.411,102080000.0
2007-08-03 10:45:00,78.41,78.435,78.41,78.434,80880000.0
2007-08-03 10:46:00,78.426,78.438,78.424,78.436,77430000.0
2007-08-03 10:47:00,78.404,78.409,78.399,78.399,89120000.0
2007-08-03 10:48:00,78.409,78.426,78.402,78.423,121250000.0
2007-08-03 10:49:00,78.403,78.405,78.399,78.4,48570000.0
2007-08-03 10:50:00,78.408,78.409,78.406,78.408,99740000.0
2007-08-03 10:51:00,78.425,78.453,78.425,78.453,67300000.0
2007-08-03 10:52:00,78.437,78.476,78.437,78.476,97420000.0
2007-08-03 10:53:00,78.465,78.49,78.456,78.463,99720000.0
2007-08-03 10:54:00,78.467,78.478,78.44,78.47,89020000.0
2007-08-03 10:55:00,78.426,78.438,78.42,78.437,71220000.0
2007-08-03 10:56:00,78.455,78.455,78.433,78.433,54590000.0
2007-08-03 10:57:00,78.439,78.471,78.439,78.466,119490000.0
2007-08-03 10:58:00,78.426,78.437,78.426,78.427,96970000.0
2007-08-03 10:59:00,78.456,78.459,78.448,78.457,100880000.0
2007-08-03 11:00:00,78.441,78.467,78.437,78.437,126270000.0
2007-08-03 11:01:00,78.462,78.462,78.422,78.422,133730000.0
2007-08-03 11:02:00,78.424,78.43,78.424,78.429,84440000.0
2007-08-03 11:03:00,78.423,78.467,78.423,78.464,110790000.0
2007-08-03 11:04:00,78.418,78.419,78.417,78.418,81560000.0
2007-08-03 11:05:00,78.439,78.439,78.433,78.438,66070000.0
2007-08-03 11:06:00,78.45,78.457,78.449,78.449,80430000.0
2007-08-03 11:07:00,78.437,78.437,78.416,78.416,112400000.0
2007-08-03 11:08:00,78.439,78.446,78.438,78.441,66260000.0
2007-08-03 11:09:00,78.41,78.42,78.386,78.416,95430000.0
2007-08-03 11:10:00,78.408,78.412,78.393,78.407,82490000.0
2007-08-03 11:11:00,78.381,78.395,78.381,78.388,63310000.0
2007-08-03 11:12:00,78.416,78.424,78.412,78.417,123980000.0
2007-08-03 11:13:00,78.382,78.393,78.379,78.379,63250000.0
2007-08-03 11:15:00,78.391,78.416,78.391,78.416,107560000.0
2007-08-03 11:16:00,78.405,78.405,78.383,78.383,103080000.0
2007-08-03 11:17:00,78.39,78.403,78.385,78.396,86770000.0
2007-08-03 11:18:00,78.39,78.407,78.39,78.405,73820000.0
2007-08-03 11:19:00,78.382,78.396,78.382,78.396,51490000.0
2007-08-03 11:20:00,78.393,78.406,78.393,78.406,85650000.0
2007-08-03 11:21:00,78.388,78.428,78.388,78.428,79520000.0
2007-08-03 11:22:00,78.389,78.409,78.38,78.409,92770000.0
2007-08-03 11:23:00,78.405,78.415,78.405,78.415,105220000.0
2007-08-03 11:24:00,78.417,78.42,78.414,78.418,121310000.0
2007-08-03 11:25:00,78.426,78.426,78.386,78.397,43380000.0
2007-08-03 11:26:00,78.409,78.409,78.407,78.408,49420000.0
2007-08-03 11:27:00,78.399,78.407,78.399,78.399,110030000.0
2007-08-03 11:28:00,78.404,78.404,78.375,78.375,135930000.0
2007-08-03 11:29:00,78.358,78.38,78.352,78.352,99930000.0
2007-08-03 11:30:00,78.362,78.399,78.353,78.399,103410000.0
2007-08-03 11:31:00,78.398,78.405,78.391,78.392,91690000.0
2007-08-03 11:32:00,78.369,78.41,78.369,78.41,98030000.0
2007-08-03 11:33:00,78.391,78.401,78.377,78.401,104270000.0
2007-08-03 11:34:00,78.373,78.378,78.37,78.371,87210000.0
2007-08-03 11:35:00,78.38,78.382,78.364,78.364,58510000.0
2007-08-03 11:36:00,78.373,78.418,78.37,78.414,33750000.0
2007-08-03 11:37:00,78.399,78.416,78.399,78.4,49720000.0
2007-08-03 11:38:00,78.408,78.415,78.402,78.408,84660000.0
2007-08-03 11:39:00,78.392,78.418,78.392,78.415,76910000.0
2007-08-03 11:40:00,78.417,78.421,78.396,78.401,65700000.0
2007-08-03 11:42:00,78.427,78.427,78.42,78.421,70450000.0
2007-08-03 11:45:00,78.429,78.43,78.426,78.427,71090000.0
2007-08-03 11:46:00,78.416,78.416,78.399,78.399,79180000.0
2007-08-03 11:48:00,78.393,78.421,78.393,78.421,40910000.0
2007-08-03 11:49:00,78.41,78.433,78.407,78.433,80200000.0
2007-08-03 11:50:00,78.409,78.417,78.408,78.415,65690000.0
2007-08-03 11:51:00,78.413,78.439,78.406,78.434,111290000.0
2007-08-03 11:52:00,78.435,78.435,78.414,78.414,31330000.0
2007-08-03 11:53:00,78.433,78.437,78.405,78.437,86060000.0
2007-08-03 11:54:00,78.406,78.431,78.406,78.431,113410000.0
2007-08-03 11:57:00,78.419,78.449,78.413,78.413,95790000.0
2007-08-03 11:58:00,78.416,78.419,78.415,78.418,77900000.0
2007-08-03 11:59:00,78.459,78.46,78.456,78.458,89540000.0
2007-08-03 12:00:00,78.426,78.428,78.421,78.425,38430000.0
2007-08-03 12:01:00,78.462,78.462,78.424,78.424,40850000.0
2007-08-03 12:02:00,78.446,78.45,78.425,78.431,30150000.0
2007-08-03 12:03:00,78.457,78.457,78.45,78.45,11260000.0
2007-08-03 12:04:00,78.422,78.45,78.422,78.429,54900000.0
2007-08-03 12:06:00,78.427,78.478,78.427,78.475,44560000.0
2007-08-03 12:07:00,78.438,78.454,78.438,78.453,113690000.0
2007-08-03 12:08:00,78.433,78.433,78.412,78.418,49830000.0
2007-08-03 12:09:00,78.411,78.43,78.408,78.425,41560000.0
2007-08-03 12:11:00,78.407,78.407,78.4,78.4,54510000.0
2007-08-03 12:12:00,78.41,78.431,78.408,78.423,80450000.0
2007-08-03 12:13:00,78.393,78.419,78.393,78.401,86690000.0
2007-08-03 12:14:00,78.406,78.408,78.4,78.408,102620000.0
2007-08-03 12:15:00,78.448,78.449,78.444,78.445,142920000.0
2007-08-03 12:16:00,78.436,78.451,78.425,78.425,42930000.0
2007-08-03 12:18:00,78.463,78.465,78.457,78.457,41000000.0
2007-08-03 12:19:00,78.446,78.449,78.445,78.449,37360000.0
2007-08-03 12:20:00,78.462,78.462,78.433,78.433,42790000.0
2007-08-03 12:21:00,78.44,78.453,78.44,78.453,14510000.0
2007-08-03 12:22:00,78.468,78.469,78.466,78.468,29040000.0
2007-08-03 12:23:00,78.458,78.46,78.456,78.458,76450000.0
2007-08-03 12:24:00,78.463,78.469,78.439,78.467,27240000.0
2007-08-03 12:25:00,78.422,78.427,78.421,78.426,73950000.0
2007-08-03 12:26:00,78.442,78.465,78.442,78.465,39980000.0
2007-08-03 12:27:00,78.456,78.488,78.456,78.478,57800000.0
2007-08-03 12:28:00,78.453,78.491,78.453,78.476,44300000.0
2007-08-03 12:29:00,78.472,78.51,78.472,78.504,88000000.0
2007-08-03 12:30:00,78.518,78.529,78.497,78.529,72150000.0
2007-08-03 12:31:00,78.518,78.518,78.485,78.505,43460000.0
2007-08-03 12:32:00,78.495,78.497,78.495,78.496,43690000.0
2007-08-03 12:33:00,78.494,78.5,78.462,78.473,21650000.0
2007-08-03 12:34:00,78.465,78.487,78.456,78.486,43140000.0
2007-08-03 12:35:00,78.474,78.483,78.442,78.483,104050000.0
2007-08-03 12:36:00,78.481,78.5,78.466,78.497,48880000.0
2007-08-03 12:37:00,78.469,78.469,78.467,78.468,35030000.0
2007-08-03 12:39:00,78.481,78.535,78.48,78.535,76000000.0
2007-08-03 12:40:00,78.479,78.479,78.468,78.468,46850000.0
2007-08-03 12:41:00,78.461,78.491,78.454,78.491,31870000.0
2007-08-03 12:42:00,78.508,78.508,78.5,78.5,46360000.0
2007-08-03 12:43:00,78.48,78.48,78.474,78.478,93990000.0
2007-08-03 12:44:00,78.513,78.513,78.453,78.463,110570000.0
2007-08-03 12:45:00,78.494,78.495,78.458,78.495,65720000.0
2007-08-03 12:46:00,78.482,78.482,78.439,78.441,69330000.0
2007-08-03 12:47:00,78.426,78.43,78.425,78.426,64390000.0
2007-08-03 12:48:00,78.484,78.484,78.478,78.478,105760000.0
2007-08-03 12:49:00,78.435,78.435,78.428,78.429,71570000.0
2007-08-03 12:50:00,78.436,78.44,78.436,78.437,91470000.0
2007-08-03 12:51:00,78.472,78.488,78.472,78.486,82380000.0
2007-08-03 12:52:00,78.455,78.463,78.444,78.451,131140000.0
2007-08-03 12:53:00,78.486,78.486,78.452,78.459,105970000.0
2007-08-03 12:54:00,78.45,78.473,78.447,78.465,82610000.0
2007-08-03 12:55:00,78.456,78.456,78.429,78.429,115940000.0
2007-08-03 12:56:00,78.419,78.432,78.419,78.432,78360000.0
2007-08-03 12:57:00,78.463,78.463,78.431,78.453,96320000.0
2007-08-03 12:58:00,78.439,78.464,78.436,78.449,97240000.0
2007-08-03 12:59:00,78.466,78.469,78.444,78.465,70030000.0
2007-08-03 13:00:00,78.451,78.477,78.443,78.475,100260000.0
2007-08-03 13:01:00,78.458,78.458,78.43,78.441,77730000.0
2007-08-03 13:02:00,78.467,78.467,78.461,78.461,96430000.0
2007-08-03 13:03:00,78.467,78.468,78.46,78.465,71010000.0
2007-08-03 13:04:00,78.466,78.466,78.458,78.458,75190000.0
2007-08-03 13:06:00,78.469,78.474,78.463,78.468,92520000.0
2007-08-03 13:08:00,78.452,78.481,78.452,78.47,97390000.0
2007-08-03 13:09:00,78.486,78.488,78.479,78.48,127660000.0
2007-08-03 13:10:00,78.439,78.44,78.438,78.438,95910000.0
2007-08-03 13:11:00,78.431,78.454,78.431,78.454,74110000.0
2007-08-03 13:12:00,78.42,78.451,78.42,78.431,92480000.0
2007-08-03 13:13:00,78.422,78.442,78.422,78.442,94510000.0
2007-08-03 13:14:00,78.434,78.434,78.405,78.429,86990000.0
2007-08-03 13:15:00,78.41,78.431,78.406,78.431,19760000.0
2007-08-03 13:16:00,78.429,78.434,78.414,78.434,57810000.0
2007-08-03 13:17:00,78.411,78.424,78.411,78.419,61670000.0
2007-08-03 13:18:00,78.414,78.45,78.407,78.442,80900000.0
2007-08-03 13:19:00,78.407,78.409,78.406,78.408,92960000.0
2007-08-03 13:20:00,78.417,78.429,78.406,78.416,136210000.0
2007-08-03 13:21:00,78.406,78.432,78.401,78.426,46980000.0
2007-08-03 13:22:00,78.392,78.414,78.392,78.414,57810000.0
2007-08-03 13:23:00,78.376,78.386,78.376,78.379,80190000.0
2007-08-03 13:24:00,78.392,78.424,78.392,78.414,101290000.0
2007-08-03 13:25:00,78.407,78.409,78.407,78.409,32550000.0
2007-08-03 13:26:00,78.434,78.434,78.425,78.429,84290000.0
2007-08-03 13:27:00,78.453,78.453,78.415,78.444,42420000.0
2007-08-03 13:28:00,78.401,78.407,78.4,78.404,77480000.0
2007-08-03 13:29:00,78.398,78.406,78.398,78.4,82120000.0
2007-08-03 13:30:00,78.395,78.422,78.395,78.422,35550000.0
2007-08-03 13:31:00,78.416,78.416,78.4,78.407,48970000.0
2007-08-03 13:32:00,78.423,78.454,78.423,78.454,72480000.0
2007-08-03 13:33:00,78.446,78.47,78.437,78.47,47860000.0
2007-08-03 13:34:00,78.475,78.476,78.452,78.47,57740000.0
2007-08-03 13:35:00,78.462,78.462,78.444,78.45,82670000.0
2007-08-03 13:36:00,78.483,78.499,78.455,78.461,99300000.0
2007-08-03 13:37:00,78.495,78.498,78.477,78.477,161150000.0
2007-08-03 13:38:00,78.478,78.479,78.477,78.479,66150000.0
2007-08-03 13:39:00,78.488,78.511,78.488,78.505,87830000.0
2007-08-03 13:40:00,78.47,78.475,78.47,78.475,27920000.0
2007-08-03 13:41:00,78.47,78.481,78.457,78.476,45230000.0
2007-08-03 13:42:00,78.463,78.498,78.463,78.493,44330000.0
2007-08-03 13:43:00,78.492,78.492,78.467,78.486,132720000.0
2007-08-03 13:44:00,78.448,78.455,78.448,78.448,89390000.0
2007-08-03 13:45:00,78.472,78.472,78.444,78.463,40490000.0
2007-08-03 13:46:00,78.448,78.449,78.447,78.448,41630000.0
2007-08-03 13:47:00,78.461,78.484,78.461,78.484,10140000.0
2007-08-03 13:48:00,78.497,78.497,78.49,78.491,61410000.0
2007-08-03 13:49:00,78.462,78.467,78.461,78.467,60130000.0
2007-08-03 13:51:00,78.46,78.48,78.455,78.475,138970000.0
2007-08-03 13:52:00,78.467,78.47,78.441,78.441,52760000.0
2007-08-03 13:54:00,78.454,78.486,78.454,78.485,122750000.0
2007-08-03 13:55:00,78.45,78.459,78.436,78.455,80580000.0
2007-08-03 13:56:00,78.421,78.46,78.421,78.438,72750000.0
2007-08-03 13:57:00,78.454,78.467,78.434,78.465,46200000.0
2007-08-03 13:58:00,78.439,78.447,78.439,78.447,32510000.0
2007-08-03 13:59:00,78.442,78.463,78.438,78.463,55040000.0
2007-08-03 14:00:00,78.461,78.485,78.461,78.485,28030000.0
2007-08-03 14:01:00,78.482,78.484,78.456,78.484,37270000.0
2007-08-03 14:02:00,78.451,78.471,78.443,78.443,51890000.0
2007-08-03 14:03:00,78.462,78.467,78.46,78.466,70400000.0
2007-08-03 14:05:00,78.454,78.469,78.454,78.454,66980000.0
2007-08-03 14:06:00,78.46,78.49,78.455,78.486,74370000.0
2007-08-03 14:07:00,78.486,78.486,78.479,78.479,94340000.0
2007-08-03 14:08:00,78.48,78.484,78.454,78.484,124890000.0
2007-08-03 14:09:00,78.475,78.504,78.475,78.495,144600000.0
2007-08-03 14:10:00,78.48,78.504,78.476,78.504,123040000.0
2007-08-03 14:11:00,78.49,78.49,78.472,78.472,109860000.0
2007-08-03 14:12:00,78.464,78.488,78.464,78.484,61350000.0
2007-08-03 14:13:00,78.494,78.494,78.467,78.471,93870000.0
2007-08-03 14:14:00,78.477,78.477,78.471,78.477,87150000.0
2007-08-03 14:15:00,78.508,78.517,78.508,78.517,72230000.0
2007-08-03 14:16:00,78.511,78.511,78.488,78.491,77220000.0
2007-08-03 14:17:00,78.516,78.516,78.484,78.487,61690000.0
2007-08-03 14:18:00,78.516,78.517,78.509,78.51,66840000.0
2007-08-03 14:19:00,78.515,78.515,78.484,78.512,55760000.0
2007-08-03 14:20:00,78.508,78.523,78.485,78.508,124030000.0
2007-08-03 14:21:00,78.521,78.541,78.517,78.534,86090000.0
2007-08-03 14:22:00,78.544,78.551,78.521,78.531,115890000.0
2007-08-03 14:23:00,78.515,78.537,78.499,78.503,78460000.0
2007-08-03 14:24:00,78.494,78.542,78.494,78.542,68350000.0
2007-08-03 14:25:00,78.501,78.522,78.493,78.517,71270000.0
2007-08-03 14:26:00,78.498,78.515,78.477,78.495,63850000.0
2007-08-03 14:27:00,78.465,78.506,78.459,78.501,56310000.0
2007-08-03 14:28:00,78.481,78.51,78.475,78.475,91080000.0
2007-08-03 14:29:00,78.485,78.527,78.48,78.5,77390000.0
2007-08-03 14:30:00,78.452,78.452,78.289,78.289,66170000.0
2007-08-03 14:31:00,78.267,78.293,78.249,78.283,75290000.0
2007-08-03 14:32:00,78.301,78.318,78.292,78.292,79910000.0
2007-08-03 14:33:00,78.305,78.31,78.254,78.254,82710000.0
2007-08-03 14:34:00,78.254,78.3,78.254,78.272,36090000.0
2007-08-03 14:35:00,78.282,78.321,78.282,78.31,70460000.0
2007-08-03 14:36:00,78.327,78.358,78.294,78.294,103880000.0
2007-08-03 14:37:00,78.269,78.291,78.252,78.27,95900000.0
2007-08-03 14:38:00,78.259,78.279,78.25,78.25,87090000.0
2007-08-03 14:39:00,78.247,78.307,78.247,78.291,60610000.0
2007-08-03 14:40:00,78.272,78.332,78.272,78.332,89040000.0
2007-08-03 14:41:00,78.288,78.318,78.274,78.274,57240000.0
2007-08-03 14:42:00,78.304,78.319,78.286,78.296,49770000.0
2007-08-03 14:43:00,78.309,78.332,78.306,78.311,39710000.0
2007-08-03 14:44:00,78.302,78.334,78.302,78.333,45440000.0
2007-08-03 14:45:00,78.308,78.333,78.294,78.309,45050000.0
2007-08-03 14:46:00,78.304,78.331,78.304,78.318,96580000.0
2007-08-03 14:47:00,78.343,78.355,78.308,78.355,75800000.0
2007-08-03 14:48:00,78.332,78.353,78.327,78.353,102950000.0
2007-08-03 14:49:00,78.339,78.385,78.339,78.382,70260000.0
2007-08-03 14:50:00,78.385,78.387,78.354,78.354,110200000.0
2007-08-03 14:51:00,78.346,78.42,78.346,78.42,111260000.0
2007-08-03 14:52:00,78.382,78.409,78.378,78.383,98960000.0
2007-08-03 14:53:00,78.374,78.386,78.351,78.358,128850000.0
2007-08-03 14:54:00,78.373,78.405,78.373,78.381,117770000.0
2007-08-03 14:55:00,78.37,78.404,78.358,78.364,76070000.0
2007-08-03 14:56:00,78.347,78.379,78.333,78.374,130230000.0
2007-08-03 14:57:00,78.326,78.359,78.318,78.33,102470000.0
2007-08-03 14:58:00,78.364,78.364,78.331,78.339,72260000.0
2007-08-03 14:59:00,78.344,78.371,78.344,78.368,56590000.0
2007-08-03 15:00:00,78.368,78.402,78.367,78.379,134340000.0
2007-08-03 15:01:00,78.382,78.415,78.378,78.415,136590000.0
2007-08-03 15:02:00,78.406,78.417,78.353,78.353,103950000.0
2007-08-03 15:03:00,78.342,78.417,78.327,78.327,93360000.0
2007-08-03 15:04:00,78.321,78.368,78.317,78.368,100610000.0
2007-08-03 15:05:00,78.346,78.38,78.346,78.38,104420000.0
2007-08-03 15:06:00,78.385,78.39,78.358,78.39,89760000.0
2007-08-03 15:07:00,78.379,78.391,78.379,78.387,64860000.0
2007-08-03 15:08:00,78.364,78.412,78.364,78.38,53210000.0
2007-08-03 15:09:00,78.364,78.38,78.344,78.344,77180000.0
2007-08-03 15:10:00,78.4,78.4,78.332,78.351,57700000.0
2007-08-03 15:11:00,78.343,78.374,78.343,78.361,127790000.0
2007-08-03 15:12:00,78.319,78.344,78.312,78.338,117330000.0
2007-08-03 15:13:00,78.319,78.342,78.306,78.342,104490000.0
2007-08-03 15:14:00,78.328,78.355,78.328,78.345,111280000.0
2007-08-03 15:15:00,78.353,78.382,78.353,78.353,129920000.0
2007-08-03 15:16:00,78.362,78.38,78.356,78.377,109040000.0
2007-08-03 15:17:00,78.378,78.401,78.36,78.401,11870000.0
2007-08-03 15:18:00,78.375,78.406,78.375,78.404,71390000.0
2007-08-03 15:19:00,78.358,78.366,78.358,78.359,39930000.0
2007-08-03 15:20:00,78.372,78.408,78.372,78.393,25600000.0
2007-08-03 15:21:00,78.368,78.401,78.352,78.352,53280000.0
2007-08-03 15:22:00,78.381,78.381,78.336,78.336,24860000.0
2007-08-03 15:23:00,78.35,78.383,78.344,78.383,34370000.0
2007-08-03 15:24:00,78.373,78.401,78.373,78.396,50960000.0
2007-08-03 15:25:00,78.381,78.398,78.367,78.388,65490000.0
2007-08-03 15:26:00,78.378,78.407,78.37,78.386,107390000.0
2007-08-03 15:27:00,78.383,78.415,78.383,78.415,70970000.0
2007-08-03 15:28:00,78.415,78.448,78.415,78.433,72260000.0
2007-08-03 15:29:00,78.414,78.452,78.414,78.422,88550000.0
2007-08-03 15:30:00,78.41,78.437,78.406,78.425,133160000.0
2007-08-03 15:31:00,78.372,78.394,78.339,78.343,141500000.0
2007-08-03 15:32:00,78.345,78.383,78.345,78.374,138820000.0
2007-08-03 15:33:00,78.361,78.361,78.333,78.333,110460000.0
2007-08-03 15:34:00,78.303,78.331,78.303,78.304,60350000.0
2007-08-03 15:35:00,78.298,78.317,78.25,78.26,92350000.0
2007-08-03 15:36:00,78.264,78.291,78.264,78.279,82880000.0
2007-08-03 15:37:00,78.262,78.29,78.262,78.262,74870000.0
2007-08-03 15:38:00,78.258,78.306,78.258,78.28,80740000.0
2007-08-03 15:39:00,78.302,78.332,78.296,78.332,60100000.0
2007-08-03 15:40:00,78.342,78.367,78.337,78.342,60580000.0
2007-08-03 15:41:00,78.353,78.353,78.307,78.307,49560000.0
2007-08-03 15:42:00,78.312,78.341,78.305,78.335,119410000.0
2007-08-03 15:43:00,78.301,78.328,78.298,78.3,93680000.0
2007-08-03 15:44:00,78.322,78.327,78.32,78.327,111480000.0
2007-08-03 15:45:00,78.311,78.329,78.303,78.319,86130000.0
2007-08-03 15:46:00,78.321,78.325,78.285,78.285,65880000.0
2007-08-03 15:47:00,78.275,78.299,78.275,78.28,67400000.0
2007-08-03 15:48:00,78.315,78.321,78.291,78.318,61420000.0
2007-08-03 15:49:00,78.313,78.313,78.27,78.277,62710000.0
2007-08-03 15:50:00,78.302,78.302,78.263,78.263,86510000.0
2007-08-03 15:51:00,78.286,78.308,78.269,78.296,71310000.0
2007-08-03 15:52:00,78.261,78.292,78.251,78.267,75310000.0
2007-08-03 15:53:00,78.249,78.298,78.246,78.286,75280000.0
2007-08-03 15:54:00,78.303,78.303,78.266,78.285,79750000.0
2007-08-03 15:55:00,78.28,78.309,78.247,78.247,77570000.0
2007-08-03 15:56:00,78.266,78.283,78.256,78.283,42530000.0
2007-08-03 15:57:00,78.239,78.27,78.239,78.246,69280000.0
2007-08-03 15:58:00,78.249,78.27,78.208,78.216,104960000.0
2007-08-03 15:59:00,78.196,78.196,78.158,78.168,94350000.0
2007-08-03 16:00:00,78.179,78.179,78.096,78.096,81160000.0
2007-08-03 16:01:00,78.074,78.101,78.074,78.082,59670000.0
2007-08-03 16:02:00,78.085,78.11,78.072,78.073,91540000.0
2007-08-03 16:03:00,78.072,78.127,78.072,78.109,61630000.0
2007-08-03 16:04:00,78.116,78.167,78.116,78.146,48000000.0
2007-08-03 16:05:00,78.127,78.141,78.077,78.077,38400000.0
2007-08-03 16:06:00,78.059,78.066,77.991,77.993,47160000.0
2007-08-03 16:07:00,78.002,78.074,78.002,78.045,48900000.0
2007-08-03 16:08:00,78.049,78.107,78.049,78.098,96050000.0
2007-08-03 16:09:00,78.102,78.125,78.102,78.125,75600000.0
2007-08-03 16:10:00,78.117,78.135,78.078,78.083,109390000.0
2007-08-03 16:11:00,78.093,78.135,78.093,78.116,75110000.0
2007-08-03 16:12:00,78.131,78.152,78.116,78.136,108780000.0
2007-08-03 16:13:00,78.11,78.133,78.094,78.099,98400000.0
2007-08-03 16:14:00,78.123,78.137,78.103,78.134,94080000.0
2007-08-03 16:15:00,78.083,78.108,78.061,78.081,126600000.0
2007-08-03 16:16:00,78.07,78.117,78.07,78.089,113270000.0
2007-08-03 16:17:00,78.078,78.093,78.06,78.06,78190000.0
2007-08-03 16:18:00,78.07,78.095,78.065,78.095,126990000.0
2007-08-03 16:19:00,78.063,78.081,78.035,78.035,108790000.0
2007-08-03 16:20:00,78.05,78.084,78.031,78.033,66380000.0
2007-08-03 16:21:00,78.053,78.053,77.979,77.984,55540000.0
2007-08-03 16:22:00,77.997,78.023,77.951,78.023,132560000.0
2007-08-03 16:23:00,77.984,78.019,77.974,78.019,142220000.0
2007-08-03 16:24:00,78.005,78.045,78.005,78.019,101420000.0
2007-08-03 16:25:00,78.044,78.044,78.016,78.018,94890000.0
2007-08-03 16:26:00,78.019,78.049,78.019,78.049,108580000.0
2007-08-03 16:27:00,78.013,78.043,77.994,78.014,108000000.0
2007-08-03 16:28:00,78.012,78.029,77.996,78.009,86680000.0
2007-08-03 16:29:00,78.033,78.033,77.999,78.006,63770000.0
2007-08-03 16:30:00,78.003,78.05,78.003,78.036,53850000.0
2007-08-03 16:31:00,78.016,78.039,77.977,78.033,79720000.0
2007-08-03 16:32:00,78.021,78.048,77.993,77.993,50890000.0
2007-08-03 16:33:00,77.998,78.037,77.982,78.034,118800000.0
2007-08-03 16:34:00,77.959,77.989,77.954,77.954,121180000.0
2007-08-03 16:35:00,77.957,77.966,77.918,77.921,115560000.0
2007-08-03 16:36:00,77.898,77.915,77.875,77.886,106690000.0
2007-08-03 16:37:00,77.904,77.969,77.904,77.911,121580000.0
2007-08-03 16:38:00,77.909,77.948,77.882,77.928,113690000.0
2007-08-03 16:39:00,77.937,77.951,77.934,77.951,16150000.0
2007-08-03 16:40:00,77.923,77.942,77.915,77.942,12250000.0
2007-08-03 16:41:00,77.973,77.973,77.933,77.938,8310000.0
2007-08-03 16:42:00,77.928,77.942,77.89,77.901,48060000.0
2007-08-03 16:43:00,77.893,77.896,77.863,77.863,10890000.0
2007-08-03 16:44:00,77.842,77.85,77.82,77.827,12020000.0
2007-08-03 16:45:00,77.841,77.872,77.822,77.865,44380000.0
2007-08-03 16:46:00,77.864,77.864,77.811,77.814,38150000.0
2007-08-03 16:47:00,77.821,77.85,77.797,77.85,118330000.0
2007-08-03 16:48:00,77.844,77.86,77.84,77.849,21030000.0
2007-08-03 16:49:00,77.877,77.894,77.851,77.882,45720000.0
2007-08-03 16:50:00,77.896,77.929,77.891,77.891,46490000.0
2007-08-03 16:51:00,77.913,77.926,77.885,77.925,43090000.0
2007-08-03 16:52:00,77.933,77.933,77.87,77.877,91310000.0
2007-08-03 16:53:00,77.897,77.897,77.875,77.876,7750000.0
2007-08-03 16:54:00,77.874,77.928,77.874,77.926,106290000.0
2007-08-03 16:55:00,77.916,77.952,77.915,77.94,19660000.0
2007-08-03 16:56:00,77.948,77.954,77.935,77.94,13570000.0
2007-08-03 16:57:00,77.933,77.974,77.927,77.974,59360000.0
2007-08-03 16:58:00,77.942,77.958,77.932,77.946,21330000.0
2007-08-03 16:59:00,77.913,77.921,77.904,77.904,11500000.0
2007-08-03 17:00:00,77.894,77.93,77.889,77.93,8450000.0
2007-08-03 17:01:00,77.937,77.95,77.928,77.95,24720000.0
2007-08-03 17:02:00,77.984,77.984,77.946,77.951,26030000.0
2007-08-03 17:03:00,77.965,78.004,77.954,78.004,70620000.0
2007-08-03 17:04:00,77.985,78.022,77.985,77.999,15220000.0
2007-08-03 17:05:00,78.0,78.023,77.994,78.008,16380000.0
2007-08-03 17:06:00,78.0,78.032,77.98,77.999,36960000.0
2007-08-03 17:07:00,77.965,78.017,77.965,78.014,64430000.0
2007-08-03 17:08:00,78.004,78.034,78.0,78.011,41600000.0
2007-08-03 17:09:00,78.017,78.038,77.999,78.015,82760000.0
2007-08-03 17:10:00,77.965,77.998,77.965,77.998,13180000.0
2007-08-03 17:11:00,77.988,78.005,77.988,78.002,8670000.0
2007-08-03 17:12:00,77.984,78.013,77.98,77.995,17730000.0
2007-08-03 17:13:00,78.014,78.042,78.009,78.026,19760000.0
2007-08-03 17:14:00,78.032,78.036,78.009,78.028,39460000.0
2007-08-03 17:15:00,78.011,78.053,78.008,78.053,84990000.0
2007-08-03 17:16:00,78.051,78.051,77.975,77.989,61190000.0
2007-08-03 17:17:00,77.997,78.014,77.969,77.981,33480000.0
2007-08-03 17:18:00,78.013,78.014,77.965,78.014,100360000.0
2007-08-03 17:19:00,77.996,78.01,77.966,78.01,92240000.0
2007-08-03 17:20:00,78.005,78.035,78.004,78.028,17730000.0
2007-08-03 17:21:00,78.01,78.037,78.007,78.033,40300000.0
2007-08-03 17:22:00,78.041,78.041,78.008,78.008,6060000.0
2007-08-03 17:23:00,78.019,78.028,78.002,78.023,16000000.0
2007-08-03 17:24:00,77.99,78.013,77.986,78.008,102790000.0
2007-08-03 17:25:00,77.979,78.006,77.979,78.006,5640000.0
2007-08-03 17:26:00,78.006,78.037,78.0,78.007,62100000.0
2007-08-03 17:27:00,78.015,78.015,77.976,77.988,11830000.0
2007-08-03 17:28:00,77.961,78.006,77.961,77.987,94230000.0
2007-08-03 17:29:00,78.018,78.038,78.001,78.038,67000000.0
2007-08-03 17:30:00,78.017,78.052,78.016,78.018,82690000.0
2007-08-03 17:31:00,78.044,78.044,78.005,78.011,74350000.0
2007-08-03 17:32:00,78.001,78.007,77.999,77.999,131400000.0
2007-08-03 17:33:00,78.017,78.042,78.007,78.039,20900000.0
2007-08-03 17:34:00,78.031,78.032,78.006,78.02,89840000.0
2007-08-03 17:35:00,77.999,78.019,77.996,78.004,15110000.0
2007-08-03 17:36:00,77.993,78.03,77.993,78.027,11700000.0
2007-08-03 17:37:00,77.983,78.011,77.983,77.987,83990000.0
2007-08-03 17:38:00,78.009,78.022,78.001,78.001,8680000.0
2007-08-03 17:39:00,78.008,78.019,77.99,78.019,10560000.0
2007-08-03 17:40:00,78.017,78.026,77.984,77.984,87250000.0
2007-08-03 17:41:00,77.991,78.021,77.991,78.016,12290000.0
2007-08-03 17:42:00,78.004,78.051,78.004,78.014,95490000.0
2007-08-03 17:43:00,78.003,78.037,77.996,78.027,75460000.0
2007-08-03 17:44:00,78.0,78.02,77.989,78.0,59510000.0
2007-08-03 17:45:00,78.033,78.075,78.019,78.075,101090000.0
2007-08-03 17:46:00,78.063,78.063,78.028,78.063,82750000.0
2007-08-03 17:47:00,78.052,78.109,78.052,78.109,9950000.0
2007-08-03 17:48:00,78.105,78.142,78.096,78.128,89250000.0
2007-08-03 17:49:00,78.098,78.133,78.083,78.083,119980000.0
2007-08-03 17:50:00,78.086,78.092,78.071,78.071,105780000.0
2007-08-03 17:51:00,78.099,78.129,78.088,78.116,69750000.0
2007-08-03 17:52:00,78.081,78.097,78.07,78.095,89030000.0
2007-08-03 17:53:00,78.065,78.104,78.065,78.104,93710000.0
2007-08-03 17:54:00,78.08,78.093,78.073,78.08,89650000.0
2007-08-03 17:55:00,78.078,78.094,78.066,78.088,23800000.0
2007-08-03 17:56:00,78.051,78.094,78.051,78.094,54740000.0
2007-08-03 17:57:00,78.091,78.119,78.091,78.117,10190000.0
2007-08-03 17:58:00,78.116,78.122,78.077,78.097,73800000.0
2007-08-03 17:59:00,78.111,78.111,78.073,78.073,103520000.0
2007-08-03 18:00:00,78.086,78.101,78.068,78.101,121860000.0
2007-08-03 18:01:00,78.115,78.115,78.084,78.107,44550000.0
2007-08-03 18:02:00,78.073,78.1,78.073,78.1,56820000.0
2007-08-03 18:03:00,78.077,78.114,78.077,78.114,73610000.0
2007-08-03 18:04:00,78.1,78.117,78.092,78.094,13230000.0
2007-08-03 18:05:00,78.088,78.105,78.074,78.088,44040000.0
2007-08-03 18:06:00,78.098,78.109,78.082,78.107,72790000.0
2007-08-03 18:07:00,78.112,78.116,78.087,78.109,22960000.0
2007-08-03 18:08:00,78.099,78.12,78.099,78.105,7560000.0
2007-08-03 18:09:00,78.13,78.131,78.108,78.126,19170000.0
2007-08-03 18:10:00,78.12,78.198,78.12,78.183,43510000.0
2007-08-03 18:11:00,78.19,78.19,78.151,78.153,47210000.0
2007-08-03 18:12:00,78.14,78.171,78.137,78.166,56250000.0
2007-08-03 18:13:00,78.133,78.156,78.133,78.155,49460000.0
2007-08-03 18:14:00,78.151,78.189,78.151,78.189,52560000.0
2007-08-03 18:15:00,78.181,78.216,78.126,78.204,83870000.0
2007-08-03 18:16:00,78.177,78.212,78.126,78.126,101950000.0
2007-08-03 18:17:00,78.171,78.237,78.153,78.2,145610000.0
2007-08-03 18:18:00,78.224,78.224,78.168,78.193,71040000.0
2007-08-03 18:19:00,78.147,78.17,78.112,78.122,84900000.0
2007-08-03 18:20:00,78.108,78.123,78.068,78.08,31680000.0
2007-08-03 18:21:00,78.077,78.09,78.066,78.083,16010000.0
2007-08-03 18:22:00,78.09,78.127,78.09,78.125,40440000.0
2007-08-03 18:23:00,78.144,78.16,78.139,78.156,21000000.0
2007-08-03 18:24:00,78.151,78.152,78.117,78.118,16720000.0
2007-08-03 18:25:00,78.123,78.131,78.104,78.131,44410000.0
2007-08-03 18:26:00,78.117,78.117,78.109,78.11,40810000.0
2007-08-03 18:27:00,78.095,78.12,78.094,78.12,10700000.0
2007-08-03 18:28:00,78.109,78.129,78.085,78.124,60480000.0
2007-08-03 18:29:00,78.113,78.143,78.108,78.111,51250000.0
2007-08-03 18:30:00,78.123,78.163,78.123,78.163,95550000.0
2007-08-03 18:31:00,78.131,78.165,78.129,78.151,157570000.0
2007-08-03 18:32:00,78.164,78.164,78.143,78.156,51020000.0
2007-08-03 18:33:00,78.128,78.136,78.125,78.131,9990000.0
2007-08-03 18:34:00,78.132,78.132,78.108,78.113,110220000.0
2007-08-03 18:35:00,78.105,78.142,78.105,78.142,77170000.0
2007-08-03 18:36:00,78.138,78.164,78.132,78.145,70160000.0
2007-08-03 18:37:00,78.118,78.159,78.113,78.126,46620000.0
2007-08-03 18:38:00,78.117,78.152,78.115,78.138,18230000.0
2007-08-03 18:39:00,78.134,78.163,78.134,78.163,51450000.0
2007-08-03 18:40:00,78.131,78.163,78.126,78.163,30820000.0
2007-08-03 18:41:00,78.149,78.157,78.113,78.113,31370000.0
2007-08-03 18:42:00,78.127,78.157,78.121,78.147,41050000.0
2007-08-03 18:43:00,78.156,78.162,78.122,78.162,71240000.0
2007-08-03 18:44:00,78.136,78.146,78.12,78.122,110660000.0
2007-08-03 18:45:00,78.104,78.147,78.104,78.147,11490000.0
2007-08-03 18:46:00,78.141,78.141,78.115,78.121,72710000.0
2007-08-03 18:47:00,78.114,78.127,78.105,78.105,12960000.0
2007-08-03 18:48:00,78.116,78.137,78.095,78.134,149560000.0
2007-08-03 18:49:00,78.122,78.135,78.117,78.135,6200000.0
2007-08-03 18:50:00,78.125,78.13,78.125,78.126,141620000.0
2007-08-03 18:51:00,78.133,78.141,78.104,78.134,116700000.0
2007-08-03 18:52:00,78.14,78.161,78.13,78.13,19740000.0
2007-08-03 18:53:00,78.131,78.149,78.123,78.149,14460000.0
2007-08-03 18:54:00,78.112,78.128,78.1,78.127,83020000.0
2007-08-03 18:55:00,78.094,78.13,78.094,78.101,71120000.0
2007-08-03 18:56:00,78.114,78.114,78.069,78.088,80030000.0
2007-08-03 18:57:00,78.067,78.143,78.067,78.142,64240000.0
2007-08-03 18:58:00,78.107,78.116,78.107,78.116,53860000.0
2007-08-03 18:59:00,78.109,78.109,78.107,78.107,59930000.0
2007-08-03 19:00:00,78.104,78.132,78.104,78.125,119490000.0
2007-08-03 19:01:00,78.128,78.128,78.108,78.122,7520000.0
2007-08-03 19:02:00,78.089,78.122,78.089,78.116,119370000.0
2007-08-03 19:03:00,78.123,78.127,78.089,78.125,74040000.0
2007-08-03 19:04:00,78.125,78.129,78.105,78.126,78730000.0
2007-08-03 19:05:00,78.11,78.123,78.101,78.11,21230000.0
2007-08-03 19:06:00,78.123,78.141,78.108,78.133,62660000.0
2007-08-03 19:07:00,78.099,78.126,78.099,78.126,50300000.0
2007-08-03 19:08:00,78.112,78.135,78.112,78.135,89510000.0
2007-08-03 19:09:00,78.101,78.159,78.101,78.159,11170000.0
2007-08-03 19:10:00,78.155,78.156,78.15,78.156,71810000.0
2007-08-03 19:11:00,78.149,78.152,78.145,78.145,7920000.0
2007-08-03 19:12:00,78.164,78.164,78.136,78.155,77600000.0
2007-08-03 19:13:00,78.126,78.149,78.126,78.149,5120000.0
2007-08-03 19:14:00,78.151,78.151,78.13,78.141,11540000.0
2007-08-03 19:15:00,78.111,78.152,78.111,78.152,12250000.0
2007-08-03 19:16:00,78.149,78.171,78.136,78.171,86160000.0
2007-08-03 19:17:00,78.17,78.185,78.165,78.18,13520000.0
2007-08-03 19:18:00,78.176,78.181,78.147,78.174,88850000.0
2007-08-03 19:20:00,78.159,78.16,78.157,78.157,91130000.0
2007-08-03 19:21:00,78.152,78.174,78.152,78.174,59700000.0
2007-08-03 19:22:00,78.162,78.186,78.153,78.153,53660000.0
2007-08-03 19:23:00,78.173,78.183,78.161,78.173,16530000.0
2007-08-03 19:24:00,78.186,78.186,78.181,78.181,37910000.0
2007-08-03 19:25:00,78.171,78.203,78.171,78.198,60980000.0
2007-08-03 19:26:00,78.171,78.182,78.161,78.161,90560000.0
2007-08-03 19:27:00,78.172,78.192,78.167,78.192,69940000.0
2007-08-03 19:28:00,78.182,78.204,78.182,78.204,121590000.0
2007-08-03 19:29:00,78.185,78.185,78.172,78.177,85560000.0
2007-08-03 19:30:00,78.167,78.17,78.166,78.168,110930000.0
2007-08-03 19:31:00,78.179,78.202,78.167,78.202,101030000.0
2007-08-03 19:32:00,78.186,78.188,78.178,78.178,99700000.0
2007-08-03 19:33:00,78.178,78.219,78.178,78.211,130300000.0
2007-08-03 19:34:00,78.175,78.202,78.167,78.202,114500000.0
2007-08-03 19:35:00,78.172,78.203,78.172,78.19,71940000.0
2007-08-03 19:36:00,78.202,78.202,78.174,78.196,131600000.0
2007-08-03 19:37:00,78.2,78.201,78.164,78.168,11770000.0
2007-08-03 19:38:00,78.161,78.182,78.157,78.182,70260000.0
2007-08-03 19:39:00,78.154,78.183,78.154,78.174,47220000.0
2007-08-03 19:40:00,78.16,78.181,78.154,78.158,142320000.0
2007-08-03 19:41:00,78.175,78.197,78.175,78.192,135300000.0
2007-08-03 19:42:00,78.179,78.203,78.179,78.196,112820000.0
2007-08-03 19:43:00,78.195,78.216,78.194,78.201,16200000.0
2007-08-03 19:44:00,78.202,78.204,78.193,78.199,99220000.0
2007-08-03 19:45:00,78.201,78.232,78.192,78.232,110510000.0
2007-08-03 19:46:00,78.217,78.22,78.184,78.184,82710000.0
2007-08-03 19:47:00,78.17,78.181,78.17,78.181,6950000.0
2007-08-03 19:48:00,78.18,78.201,78.178,78.196,57380000.0
2007-08-03 19:49:00,78.191,78.196,78.19,78.196,13720000.0
2007-08-03 19:50:00,78.187,78.2,78.185,78.192,12990000.0
2007-08-03 19:51:00,78.186,78.207,78.186,78.202,13340000.0
2007-08-03 19:52:00,78.204,78.204,78.178,78.185,15630000.0
2007-08-03 19:53:00,78.177,78.18,78.175,78.175,109070000.0
2007-08-03 19:54:00,78.172,78.205,78.166,78.204,110840000.0
2007-08-03 19:55:00,78.19,78.198,78.181,78.198,115470000.0
2007-08-03 19:56:00,78.23,78.239,78.206,78.235,128620000.0
2007-08-03 19:57:00,78.194,78.239,78.194,78.224,97680000.0
2007-08-03 19:58:00,78.227,78.27,78.2,78.236,83620000.0
2007-08-03 19:59:00,78.267,78.273,78.23,78.241,125800000.0
2007-08-03 20:00:00,78.223,78.254,78.216,78.254,144390000.0
2007-08-03 20:01:00,78.259,78.268,78.236,78.259,107920000.0
2007-08-03 20:02:00,78.253,78.267,78.242,78.253,119390000.0
2007-08-03 20:03:00,78.257,78.302,78.257,78.297,93260000.0
2007-08-03 20:04:00,78.299,78.308,78.28,78.292,38770000.0
2007-08-03 20:05:00,78.283,78.298,78.26,78.26,42840000.0
2007-08-03 20:06:00,78.263,78.272,78.255,78.267,20670000.0
2007-08-03 20:07:00,78.252,78.252,78.251,78.251,4130000.0
2007-08-03 20:08:00,78.284,78.284,78.244,78.244,95880000.0
2007-08-03 20:09:00,78.255,78.259,78.231,78.254,103860000.0
2007-08-03 20:10:00,78.264,78.266,78.248,78.255,119030000.0
2007-08-03 20:11:00,78.228,78.238,78.227,78.237,98550000.0
2007-08-03 20:12:00,78.236,78.258,78.236,78.253,17850000.0
2007-08-03 20:13:00,78.221,78.243,78.215,78.215,89310000.0
2007-08-03 20:14:00,78.207,78.216,78.206,78.216,60730000.0
2007-08-03 20:15:00,78.246,78.265,78.234,78.265,107170000.0
2007-08-03 20:16:00,78.268,78.268,78.227,78.24,108080000.0
2007-08-03 20:17:00,78.25,78.258,78.247,78.25,53490000.0
2007-08-03 20:18:00,78.214,78.221,78.172,78.199,126680000.0
2007-08-03 20:19:00,78.161,78.209,78.161,78.209,94650000.0
2007-08-03 20:20:00,78.201,78.222,78.193,78.211,111610000.0
2007-08-03 20:21:00,78.199,78.225,78.188,78.217,107230000.0
2007-08-03 20:22:00,78.175,78.2,78.164,78.179,100270000.0
2007-08-03 20:23:00,78.172,78.202,78.172,78.202,60840000.0
2007-08-03 20:24:00,78.166,78.182,78.155,78.165,50910000.0
2007-08-03 20:25:00,78.134,78.14,78.106,78.135,94090000.0
2007-08-03 20:26:00,78.102,78.141,78.102,78.127,67210000.0
2007-08-03 20:27:00,78.153,78.153,78.106,78.143,98350000.0
2007-08-03 20:28:00,78.112,78.131,78.102,78.102,57020000.0
2007-08-03 20:29:00,78.113,78.129,78.104,78.124,61270000.0
2007-08-03 20:30:00,78.119,78.133,78.076,78.105,102100000.0
2007-08-03 20:31:00,78.151,78.169,78.136,78.163,94950000.0
2007-08-03 20:32:00,78.129,78.144,78.123,78.128,80040000.0
2007-08-03 20:33:00,78.166,78.171,78.138,78.163,51170000.0
2007-08-03 20:34:00,78.131,78.169,78.122,78.122,44160000.0
2007-08-03 20:35:00,78.13,78.162,78.13,78.13,65080000.0
2007-08-03 20:36:00,78.123,78.158,78.116,78.146,126230000.0
2007-08-03 20:37:00,78.148,78.164,78.14,78.143,110750000.0
2007-08-03 20:38:00,78.15,78.17,78.146,78.165,113800000.0
2007-08-03 20:39:00,78.143,78.148,78.116,78.145,94080000.0
2007-08-03 20:40:00,78.123,78.161,78.115,78.161,99220000.0
2007-08-03 20:41:00,78.174,78.174,78.139,78.142,54720000.0
2007-08-03 20:42:00,78.132,78.154,78.115,78.15,96900000.0
2007-08-03 20:43:00,78.142,78.142,78.105,78.122,65540000.0
2007-08-03 20:44:00,78.104,78.111,78.049,78.049,57680000.0
2007-08-03 20:45:00,78.033,78.062,78.033,78.048,57490000.0
2007-08-03 20:46:00,78.082,78.082,78.044,78.049,95390000.0
2007-08-03 20:47:00,78.04,78.074,78.038,78.057,109830000.0
2007-08-03 20:48:00,78.021,78.05,78.008,78.05,154800000.0
2007-08-03 20:49:00,78.04,78.04,77.988,77.999,87520000.0
2007-08-03 20:50:00,77.971,78.007,77.968,77.984,87540000.0
2007-08-03 20:51:00,78.021,78.078,78.018,78.062,107020000.0
2007-08-03 20:52:00,78.04,78.087,78.04,78.087,117460000.0
2007-08-03 20:53:00,78.087,78.111,78.072,78.082,130720000.0
2007-08-03 20:54:00,78.067,78.086,78.056,78.08,82090000.0
2007-08-03 20:55:00,78.056,78.074,78.015,78.03,71890000.0
2007-08-03 20:56:00,78.037,78.048,78.032,78.048,69180000.0
2007-08-03 20:57:00,78.037,78.103,78.037,78.097,119480000.0
2007-08-03 20:58:00,78.081,78.094,78.059,78.059,191600000.0
2007-08-03 20:59:00,78.065,78.073,78.043,78.044,114310000.0
2007-08-03 21:00:00,78.048,78.048,78.03,78.038,78590000.0
2007-08-03 21:01:00,78.068,78.068,78.026,78.026,91330000.0
2007-08-03 21:02:00,78.002,78.002,77.963,77.963,105300000.0
2007-08-03 21:03:00,77.953,77.955,77.921,77.921,84980000.0
2007-08-03 21:04:00,77.953,77.953,77.916,77.916,131090000.0
2007-08-03 21:05:00,77.892,77.927,77.892,77.927,145380000.0
2007-08-03 21:06:00,77.944,77.959,77.942,77.951,96920000.0
2007-08-03 21:07:00,77.955,77.961,77.941,77.958,150030000.0
2007-08-03 21:08:00,77.951,77.963,77.942,77.942,109720000.0
2007-08-03 21:09:00,77.949,77.95,77.913,77.935,100030000.0
2007-08-03 21:10:00,77.902,77.919,77.902,77.91,57400000.0
2007-08-03 21:11:00,77.897,77.916,77.896,77.906,60260000.0
2007-08-03 21:12:00,77.924,77.962,77.919,77.962,115120000.0
2007-08-03 21:13:00,77.945,77.957,77.93,77.937,80010000.0
2007-08-03 21:14:00,77.921,77.926,77.91,77.91,100480000.0
2007-08-03 21:15:00,77.917,77.932,77.912,77.932,82000000.0
2007-08-03 21:16:00,77.915,77.921,77.905,77.916,94230000.0
2007-08-03 21:17:00,77.907,77.923,77.907,77.919,86750000.0
2007-08-03 21:18:00,77.93,77.953,77.925,77.953,114400000.0
2007-08-03 21:19:00,77.951,77.966,77.951,77.958,88340000.0
2007-08-03 21:21:00,77.958,77.96,77.943,77.96,64680000.0
2007-08-03 21:22:00,77.955,77.955,77.94,77.94,109550000.0
2007-08-03 21:23:00,77.944,77.944,77.93,77.936,95690000.0
2007-08-03 21:24:00,77.926,77.939,77.916,77.937,106760000.0
2007-08-03 21:25:00,77.91,77.917,77.91,77.917,64100000.0
2007-08-03 21:26:00,77.906,77.906,77.892,77.898,24610000.0
2007-08-03 21:27:00,77.888,77.895,77.868,77.884,99730000.0
2007-08-03 21:28:00,77.88,77.891,77.875,77.891,79190000.0
2007-08-03 21:29:00,77.886,77.898,77.884,77.889,68890000.0
2007-08-03 21:30:00,77.896,77.914,77.896,77.91,14270000.0
2007-08-03 21:31:00,77.941,77.941,77.901,77.905,121380000.0
2007-08-03 21:32:00,77.888,77.906,77.888,77.89,47770000.0
2007-08-03 21:33:00,77.879,77.895,77.872,77.895,97770000.0
2007-08-03 21:34:00,77.883,77.883,77.87,77.877,69560000.0
2007-08-03 21:35:00,77.88,77.88,77.857,77.865,91250000.0
2007-08-03 21:36:00,77.862,77.883,77.862,77.879,110920000.0
2007-08-03 21:37:00,77.857,77.863,77.849,77.849,13180000.0
2007-08-03 21:38:00,77.833,77.843,77.828,77.838,66980000.0
2007-08-03 21:39:00,77.832,77.864,77.832,77.864,47190000.0
2007-08-03 21:40:00,77.824,77.835,77.816,77.827,128710000.0
2007-08-03 21:41:00,77.837,77.84,77.833,77.835,95520000.0
2007-08-03 21:42:00,77.825,77.856,77.824,77.853,23090000.0
2007-08-03 21:43:00,77.838,77.854,77.838,77.854,134870000.0
2007-08-03 21:44:00,77.875,77.895,77.86,77.86,141770000.0
2007-08-03 21:45:00,77.866,77.872,77.864,77.864,13560000.0
2007-08-03 21:46:00,77.903,77.903,77.818,77.823,116360000.0
2007-08-03 21:47:00,77.824,77.824,77.805,77.811,83250000.0
2007-08-03 21:48:00,77.801,77.825,77.801,77.825,66880000.0
2007-08-03 21:49:00,77.8,77.815,77.8,77.808,80050000.0
2007-08-03 21:50:00,77.815,77.815,77.8,77.8,119120000.0
2007-08-03 21:51:00,77.799,77.824,77.799,77.824,69770000.0
2007-08-03 21:52:00,77.806,77.806,77.789,77.789,91700000.0
2007-08-03 21:53:00,77.795,77.795,77.773,77.773,80410000.0
2007-08-03 21:54:00,77.794,77.843,77.79,77.84,62060000.0
2007-08-03 21:55:00,77.816,77.82,77.809,77.809,122900000.0
2007-08-03 21:56:00,77.817,77.817,77.807,77.808,65030000.0
2007-08-03 21:57:00,77.817,77.838,77.817,77.836,63430000.0
2007-08-03 21:58:00,77.797,77.803,77.789,77.797,114560000.0
2007-08-03 21:59:00,77.806,77.806,77.799,77.801,106200000.0
2007-08-03 22:00:00,77.804,77.804,77.783,77.79,92910000.0
2007-08-03 22:01:00,77.801,77.801,77.771,77.78,82760000.0
2007-08-03 22:02:00,77.765,77.772,77.751,77.751,51810000.0
2007-08-03 22:03:00,77.757,77.786,77.757,77.786,21440000.0
2007-08-03 22:04:00,77.767,77.767,77.733,77.733,73500000.0
2007-08-03 22:05:00,77.724,77.727,77.723,77.724,92890000.0
2007-08-03 22:06:00,77.707,77.707,77.685,77.701,9010000.0
2007-08-03 22:07:00,77.679,77.683,77.673,77.673,12140000.0
2007-08-03 22:08:00,77.682,77.702,77.676,77.697,51200000.0
2007-08-03 22:09:00,77.712,77.722,77.703,77.722,47550000.0
2007-08-03 22:10:00,77.721,77.734,77.721,77.727,100920000.0
2007-08-03 22:11:00,77.72,77.737,77.72,77.737,129210000.0
2007-08-03 22:12:00,77.727,77.73,77.705,77.724,101480000.0
2007-08-03 22:13:00,77.711,77.724,77.711,77.72,101270000.0
2007-08-03 22:14:00,77.711,77.711,77.699,77.699,4880000.0
2007-08-03 22:15:00,77.712,77.712,77.699,77.712,93600000.0
2007-08-03 22:16:00,77.732,77.739,77.71,77.727,106640000.0
2007-08-03 22:17:00,77.735,77.741,77.725,77.732,88140000.0
2007-08-03 22:18:00,77.723,77.743,77.723,77.737,58590000.0
2007-08-03 22:19:00,77.73,77.733,77.726,77.727,32310000.0
2007-08-03 22:20:00,77.742,77.755,77.74,77.74,54160000.0
2007-08-03 22:21:00,77.736,77.751,77.736,77.747,11690000.0
2007-08-03 22:22:00,77.721,77.727,77.72,77.72,68220000.0
2007-08-03 22:23:00,77.71,77.714,77.7,77.7,68340000.0
2007-08-03 22:24:00,77.696,77.731,77.696,77.731,88970000.0
2007-08-03 22:25:00,77.698,77.704,77.69,77.691,60620000.0
2007-08-03 22:26:00,77.68,77.687,77.679,77.686,80960000.0
2007-08-03 22:27:00,77.682,77.696,77.682,77.696,91980000.0
2007-08-03 22:28:00,77.671,77.676,77.67,77.676,71640000.0
2007-08-03 22:29:00,77.687,77.687,77.677,77.678,82950000.0
2007-08-03 22:30:00,77.69,77.729,77.685,77.729,67400000.0
2007-08-03 22:31:00,77.726,77.726,77.7,77.7,33260000.0
2007-08-03 22:32:00,77.704,77.704,77.69,77.69,74390000.0
2007-08-03 22:33:00,77.681,77.721,77.681,77.721,63960000.0
2007-08-03 22:34:00,77.701,77.708,77.698,77.701,97630000.0
2007-08-03 22:35:00,77.691,77.701,77.691,77.696,32340000.0
2007-08-03 22:36:00,77.709,77.73,77.704,77.704,95950000.0
2007-08-03 22:37:00,77.708,77.708,77.7,77.704,117830000.0
2007-08-03 22:38:00,77.697,77.7,77.696,77.696,119640000.0
2007-08-03 22:39:00,77.794,77.795,77.789,77.789,52890000.0
2007-08-03 22:41:00,77.706,77.712,77.699,77.709,79660000.0
2007-08-03 22:42:00,77.725,77.742,77.717,77.742,15780000.0
2007-08-03 22:43:00,77.7,77.716,77.7,77.706,37130000.0
2007-08-03 22:44:00,77.719,77.721,77.717,77.719,35570000.0
2007-08-03 22:45:00,77.731,77.743,77.723,77.728,32270000.0
2007-08-03 22:46:00,77.734,77.734,77.724,77.733,12290000.0
2007-08-03 22:47:00,77.73,77.736,77.73,77.736,55650000.0
2007-08-03 22:48:00,77.751,77.765,77.744,77.758,45490000.0
2007-08-03 22:49:00,77.749,77.754,77.742,77.748,46720000.0
2007-08-03 22:50:00,77.741,77.754,77.741,77.746,109960000.0
2007-08-03 22:51:00,77.753,77.761,77.744,77.761,12440000.0
2007-08-03 22:52:00,77.736,77.736,77.728,77.728,44910000.0
2007-08-03 22:53:00,77.72,77.728,77.72,77.725,47260000.0
2007-08-03 22:54:00,77.722,77.744,77.722,77.744,56650000.0
2007-08-03 22:55:00,77.735,77.735,77.723,77.725,85150000.0
2007-08-03 22:56:00,77.72,77.726,77.719,77.721,76710000.0
2007-08-03 22:57:00,77.711,77.743,77.711,77.743,109200000.0
2007-08-03 22:58:00,77.74,77.753,77.74,77.744,148140000.0
2007-08-03 22:59:00,77.755,77.755,77.746,77.747,43110000.0
2007-08-06 02:00:00,77.405,77.418,77.403,77.408,130510000.0
2007-08-06 02:01:00,77.419,77.427,77.398,77.406,135300000.0
2007-08-06 02:02:00,77.396,77.396,77.388,77.393,114980000.0
2007-08-06 02:03:00,77.413,77.445,77.408,77.423,127790000.0
2007-08-06 02:04:00,77.421,77.425,77.412,77.417,137230000.0
2007-08-06 02:05:00,77.422,77.428,77.413,77.424,141800000.0
2007-08-06 02:06:00,77.443,77.469,77.431,77.462,72880000.0
2007-08-06 02:07:00,77.428,77.434,77.422,77.427,90600000.0
2007-08-06 02:08:00,77.419,77.428,77.419,77.421,65570000.0
2007-08-06 02:09:00,77.428,77.439,77.412,77.438,72980000.0
2007-08-06 02:10:00,77.414,77.415,77.398,77.398,102270000.0
2007-08-06 02:11:00,77.395,77.395,77.366,77.366,115360000.0
2007-08-06 02:12:00,77.363,77.382,77.362,77.372,115480000.0
2007-08-06 02:13:00,77.374,77.384,77.358,77.364,118460000.0
2007-08-06 02:14:00,77.349,77.355,77.344,77.344,133750000.0
2007-08-06 02:15:00,77.345,77.345,77.33,77.334,157560000.0
2007-08-06 02:16:00,77.374,77.377,77.348,77.348,155090000.0
2007-08-06 02:17:00,77.344,77.346,77.34,77.341,71860000.0
2007-08-06 02:18:00,77.368,77.371,77.367,77.368,85520000.0
2007-08-06 02:19:00,77.352,77.354,77.328,77.328,116970000.0
2007-08-06 02:21:00,77.332,77.349,77.328,77.346,77270000.0
2007-08-06 02:22:00,77.327,77.328,77.32,77.323,103350000.0
2007-08-06 02:23:00,77.319,77.326,77.317,77.319,119070000.0
2007-08-06 02:24:00,77.312,77.333,77.312,77.333,94320000.0
2007-08-06 02:25:00,77.31,77.316,77.309,77.316,100960000.0
2007-08-06 02:26:00,77.306,77.314,77.302,77.313,103990000.0
2007-08-06 02:27:00,77.309,77.33,77.299,77.319,74350000.0
2007-08-06 02:28:00,77.284,77.288,77.282,77.285,106610000.0
2007-08-06 02:29:00,77.302,77.307,77.301,77.304,66930000.0
2007-08-06 02:30:00,77.303,77.318,77.299,77.317,94410000.0
2007-08-06 02:31:00,77.332,77.332,77.306,77.316,46080000.0
2007-08-06 02:32:00,77.31,77.326,77.31,77.322,47920000.0
2007-08-06 02:33:00,77.326,77.351,77.324,77.351,38990000.0
2007-08-06 02:34:00,77.352,77.361,77.335,77.347,49590000.0
2007-08-06 02:35:00,77.332,77.332,77.32,77.323,55690000.0
2007-08-06 02:36:00,77.316,77.357,77.316,77.357,91220000.0
2007-08-06 02:37:00,77.347,77.349,77.307,77.317,64070000.0
2007-08-06 02:38:00,77.311,77.316,77.309,77.316,81000000.0
2007-08-06 02:39:00,77.331,77.361,77.323,77.357,92550000.0
2007-08-06 02:40:00,77.322,77.328,77.321,77.328,92300000.0
2007-08-06 02:41:00,77.321,77.327,77.321,77.327,69160000.0
2007-08-06 02:42:00,77.335,77.353,77.332,77.353,38960000.0
2007-08-06 02:43:00,77.313,77.319,77.311,77.315,68480000.0
2007-08-06 02:44:00,77.309,77.316,77.309,77.316,82120000.0
2007-08-06 02:45:00,77.305,77.305,77.3,77.305,73520000.0
2007-08-06 02:46:00,77.339,77.346,77.304,77.304,63600000.0
2007-08-06 02:47:00,77.29,77.299,77.29,77.292,69240000.0
2007-08-06 02:48:00,77.308,77.31,77.307,77.308,90370000.0
2007-08-06 02:49:00,77.301,77.303,77.288,77.303,60850000.0
2007-08-06 02:50:00,77.296,77.305,77.29,77.296,66040000.0
2007-08-06 02:51:00,77.305,77.311,77.293,77.31,62400000.0
2007-08-06 02:52:00,77.297,77.303,77.292,77.297,69020000.0
2007-08-06 02:53:00,77.313,77.324,77.303,77.314,77600000.0
2007-08-06 02:54:00,77.314,77.328,77.305,77.321,111970000.0
2007-08-06 02:55:00,77.301,77.313,77.297,77.3,86290000.0
2007-08-06 02:56:00,77.293,77.296,77.281,77.285,108930000.0
2007-08-06 02:57:00,77.292,77.317,77.284,77.312,52730000.0
2007-08-06 02:58:00,77.287,77.293,77.28,77.28,60190000.0
2007-08-06 02:59:00,77.263,77.266,77.256,77.256,61390000.0
2007-08-06 03:00:00,77.238,77.251,77.19,77.19,77570000.0
2007-08-06 03:01:00,77.196,77.199,77.175,77.183,68540000.0
2007-08-06 03:02:00,77.184,77.208,77.184,77.208,86730000.0
2007-08-06 03:03:00,77.219,77.229,77.205,77.229,86980000.0
2007-08-06 03:04:00,77.198,77.21,77.194,77.209,56580000.0
2007-08-06 03:05:00,77.213,77.228,77.2,77.224,106520000.0
2007-08-06 03:06:00,77.215,77.264,77.202,77.264,137740000.0
2007-08-06 03:07:00,77.258,77.259,77.234,77.253,146010000.0
2007-08-06 03:08:00,77.237,77.255,77.217,77.217,124420000.0
2007-08-06 03:09:00,77.205,77.23,77.205,77.23,88450000.0
2007-08-06 03:10:00,77.219,77.219,77.177,77.21,70910000.0
2007-08-06 03:11:00,77.185,77.217,77.185,77.192,66610000.0
2007-08-06 03:12:00,77.218,77.241,77.198,77.241,105860000.0
2007-08-06 03:13:00,77.229,77.257,77.229,77.239,63000000.0
2007-08-06 03:14:00,77.235,77.267,77.235,77.25,48640000.0
2007-08-06 03:15:00,77.255,77.257,77.25,77.256,33480000.0
2007-08-06 03:16:00,77.293,77.293,77.24,77.241,32300000.0
2007-08-06 03:17:00,77.255,77.286,77.254,77.266,53900000.0
2007-08-06 03:18:00,77.26,77.27,77.251,77.267,32220000.0
2007-08-06 03:19:00,77.258,77.258,77.234,77.241,37510000.0
2007-08-06 03:20:00,77.228,77.262,77.228,77.238,67370000.0
2007-08-06 03:21:00,77.248,77.279,77.235,77.272,77540000.0
2007-08-06 03:22:00,77.268,77.27,77.267,77.267,111720000.0
2007-08-06 03:23:00,77.234,77.258,77.234,77.258,115370000.0
2007-08-06 03:24:00,77.235,77.271,77.235,77.269,54030000.0
2007-08-06 03:25:00,77.234,77.269,77.234,77.269,140590000.0
2007-08-06 03:26:00,77.266,77.275,77.244,77.253,95010000.0
2007-08-06 03:27:00,77.262,77.293,77.253,77.292,56960000.0
2007-08-06 03:28:00,77.28,77.295,77.276,77.287,57460000.0
2007-08-06 03:29:00,77.278,77.291,77.277,77.285,12390000.0
2007-08-06 03:30:00,77.293,77.309,77.286,77.286,38230000.0
2007-08-06 03:31:00,77.294,77.302,77.279,77.279,35720000.0
2007-08-06 03:32:00,77.28,77.298,77.266,77.28,88230000.0
2007-08-06 03:33:00,77.248,77.271,77.228,77.252,123900000.0
2007-08-06 03:34:00,77.257,77.27,77.24,77.252,42850000.0
2007-08-06 03:36:00,77.274,77.312,77.27,77.282,30500000.0
2007-08-06 03:37:00,77.273,77.31,77.273,77.304,82440000.0
2007-08-06 03:38:00,77.316,77.329,77.306,77.314,70380000.0
2007-08-06 03:39:00,77.33,77.352,77.314,77.344,149440000.0
2007-08-06 03:40:00,77.362,77.38,77.349,77.355,100130000.0
2007-08-06 03:41:00,77.367,77.379,77.347,77.378,74990000.0
2007-08-06 03:42:00,77.358,77.398,77.355,77.398,51890000.0
2007-08-06 03:43:00,77.353,77.387,77.353,77.376,43840000.0
2007-08-06 03:44:00,77.404,77.408,77.371,77.378,60450000.0
2007-08-06 03:45:00,77.375,77.377,77.368,77.369,44410000.0
2007-08-06 03:46:00,77.394,77.394,77.348,77.368,34670000.0
2007-08-06 03:47:00,77.383,77.385,77.362,77.362,86770000.0
2007-08-06 03:48:00,77.382,77.417,77.376,77.417,78260000.0
2007-08-06 03:49:00,77.418,77.427,77.396,77.399,33450000.0
2007-08-06 03:50:00,77.411,77.413,77.387,77.413,75230000.0
2007-08-06 03:51:00,77.385,77.44,77.385,77.44,28770000.0
2007-08-06 03:52:00,77.431,77.431,77.405,77.405,94510000.0
2007-08-06 03:53:00,77.409,77.414,77.398,77.398,70480000.0
2007-08-06 03:54:00,77.416,77.439,77.407,77.439,59530000.0
2007-08-06 03:55:00,77.43,77.43,77.413,77.413,41610000.0
2007-08-06 03:57:00,77.423,77.441,77.416,77.438,78820000.0
2007-08-06 03:58:00,77.408,77.415,77.394,77.413,69890000.0
2007-08-06 03:59:00,77.403,77.427,77.394,77.411,58830000.0
2007-08-06 04:00:00,77.411,77.427,77.409,77.427,48130000.0
2007-08-06 04:01:00,77.465,77.465,77.43,77.441,17150000.0
2007-08-06 04:02:00,77.425,77.451,77.425,77.435,69760000.0
2007-08-06 04:03:00,77.433,77.471,77.433,77.468,83320000.0
2007-08-06 04:04:00,77.579,77.579,77.446,77.48,83600000.0
2007-08-06 04:05:00,77.463,77.463,77.435,77.435,67520000.0
2007-08-06 04:06:00,77.451,77.452,77.428,77.445,88010000.0
2007-08-06 04:07:00,77.435,77.45,77.414,77.45,112140000.0
2007-08-06 04:08:00,77.422,77.428,77.42,77.425,75390000.0
2007-08-06 04:09:00,77.447,77.461,77.434,77.449,79770000.0
2007-08-06 04:10:00,77.462,77.462,77.439,77.439,72510000.0
2007-08-06 04:12:00,77.429,77.459,77.429,77.454,67060000.0
2007-08-06 04:13:00,77.42,77.449,77.414,77.425,75900000.0
2007-08-06 04:14:00,77.438,77.454,77.438,77.454,93920000.0
2007-08-06 04:15:00,77.423,77.432,77.423,77.432,65610000.0
2007-08-06 04:16:00,77.458,77.464,77.438,77.446,94740000.0
2007-08-06 04:17:00,77.433,77.433,77.407,77.407,64300000.0
2007-08-06 04:18:00,77.409,77.432,77.407,77.432,84150000.0
2007-08-06 04:19:00,77.425,77.431,77.422,77.43,81510000.0
2007-08-06 04:20:00,77.429,77.436,77.428,77.433,77300000.0
2007-08-06 04:21:00,77.424,77.432,77.41,77.426,104780000.0
2007-08-06 04:22:00,77.407,77.435,77.406,77.428,84370000.0
2007-08-06 04:23:00,77.424,77.424,77.405,77.42,98590000.0
2007-08-06 04:24:00,77.435,77.435,77.416,77.43,134250000.0
2007-08-06 04:25:00,77.418,77.432,77.407,77.411,80310000.0
2007-08-06 04:26:00,77.401,77.409,77.4,77.403,80630000.0
2007-08-06 04:27:00,77.405,77.428,77.405,77.424,60700000.0
2007-08-06 04:28:00,77.4,77.406,77.399,77.404,109170000.0
2007-08-06 04:29:00,77.397,77.415,77.392,77.392,61340000.0
2007-08-06 04:30:00,77.382,77.409,77.382,77.391,67280000.0
2007-08-06 04:31:00,77.43,77.43,77.4,77.4,63250000.0
2007-08-06 04:32:00,77.409,77.412,77.395,77.406,101270000.0
2007-08-06 04:33:00,77.404,77.412,77.394,77.412,100730000.0
2007-08-06 04:34:00,77.378,77.412,77.357,77.378,49520000.0
2007-08-06 04:35:00,77.369,77.389,77.365,77.382,37800000.0
2007-08-06 04:36:00,77.376,77.395,77.371,77.39,41340000.0
2007-08-06 04:37:00,77.373,77.39,77.365,77.39,90190000.0
2007-08-06 04:38:00,77.379,77.404,77.374,77.374,105450000.0
2007-08-06 04:39:00,77.391,77.421,77.391,77.411,33680000.0
2007-08-06 04:40:00,77.396,77.413,77.396,77.404,58570000.0
2007-08-06 04:41:00,77.413,77.415,77.394,77.397,95320000.0
2007-08-06 04:42:00,77.424,77.425,77.418,77.418,37310000.0
2007-08-06 04:43:00,77.406,77.411,77.4,77.4,21340000.0
2007-08-06 04:44:00,77.387,77.412,77.384,77.412,40580000.0
2007-08-06 04:45:00,77.406,77.415,77.402,77.402,43980000.0
2007-08-06 04:46:00,77.444,77.448,77.44,77.441,71270000.0
2007-08-06 04:48:00,77.41,77.44,77.41,77.422,51610000.0
2007-08-06 04:49:00,77.398,77.42,77.393,77.42,60130000.0
2007-08-06 04:50:00,77.404,77.408,77.401,77.401,38220000.0
2007-08-06 04:51:00,77.415,77.432,77.415,77.427,63510000.0
2007-08-06 04:52:00,77.4,77.407,77.4,77.406,29270000.0
2007-08-06 04:54:00,77.438,77.439,77.436,77.438,23490000.0
2007-08-06 04:57:00,77.423,77.453,77.423,77.452,36370000.0
2007-08-06 04:58:00,77.446,77.447,77.435,77.442,42330000.0
2007-08-06 04:59:00,77.457,77.469,77.447,77.462,47840000.0
2007-08-06 05:00:00,77.458,77.48,77.451,77.467,42020000.0
2007-08-06 05:01:00,77.472,77.479,77.471,77.471,139410000.0
2007-08-06 05:02:00,77.441,77.447,77.44,77.446,101910000.0
2007-08-06 05:03:00,77.485,77.485,77.476,77.476,85110000.0
2007-08-06 05:04:00,77.436,77.449,77.436,77.444,84010000.0
2007-08-06 05:05:00,77.442,77.46,77.433,77.45,59440000.0
2007-08-06 05:06:00,77.443,77.479,77.443,77.472,48630000.0
2007-08-06 05:07:00,77.462,77.462,77.443,77.459,50660000.0
2007-08-06 05:09:00,77.506,77.507,77.5,77.501,114040000.0
2007-08-06 05:10:00,77.462,77.462,77.453,77.453,49140000.0
2007-08-06 05:11:00,77.44,77.459,77.436,77.444,45440000.0
2007-08-06 05:12:00,77.438,77.476,77.438,77.46,56370000.0
2007-08-06 05:13:00,77.432,77.435,77.432,77.432,11870000.0
2007-08-06 05:14:00,77.422,77.428,77.414,77.428,31050000.0
2007-08-06 05:15:00,77.412,77.418,77.408,77.408,40810000.0
2007-08-06 05:16:00,77.448,77.453,77.427,77.453,34450000.0
2007-08-06 05:18:00,77.457,77.47,77.457,77.464,81360000.0
2007-08-06 05:20:00,77.431,77.44,77.418,77.419,49650000.0
2007-08-06 05:21:00,77.437,77.452,77.437,77.452,109660000.0
2007-08-06 05:22:00,77.467,77.467,77.429,77.442,111710000.0
2007-08-06 05:23:00,77.431,77.455,77.424,77.424,89600000.0
2007-08-06 05:24:00,77.44,77.474,77.431,77.47,25790000.0
2007-08-06 05:25:00,77.457,77.457,77.437,77.443,87770000.0
2007-08-06 05:26:00,77.438,77.47,77.438,77.47,58500000.0
2007-08-06 05:27:00,77.446,77.461,77.438,77.443,69680000.0
2007-08-06 05:28:00,77.46,77.46,77.434,77.434,36470000.0
2007-08-06 05:29:00,77.418,77.428,77.405,77.408,64910000.0
2007-08-06 05:30:00,77.426,77.427,77.406,77.406,80050000.0
2007-08-06 05:31:00,77.437,77.437,77.409,77.412,67170000.0
2007-08-06 05:32:00,77.398,77.399,77.395,77.397,87190000.0
2007-08-06 05:33:00,77.413,77.437,77.407,77.424,73320000.0
2007-08-06 05:34:00,77.406,77.406,77.4,77.4,58990000.0
2007-08-06 05:35:00,77.407,77.41,77.406,77.409,81720000.0
2007-08-06 05:36:00,77.436,77.436,77.43,77.431,61480000.0
2007-08-06 05:37:00,77.402,77.406,77.399,77.404,68750000.0
2007-08-06 05:39:00,77.435,77.444,77.433,77.438,50060000.0
2007-08-06 05:40:00,77.442,77.448,77.422,77.44,30980000.0
2007-08-06 05:41:00,77.414,77.432,77.412,77.432,50830000.0
2007-08-06 05:42:00,77.438,77.445,77.408,77.443,83600000.0
2007-08-06 05:43:00,77.403,77.407,77.394,77.395,101040000.0
2007-08-06 05:44:00,77.409,77.415,77.396,77.396,90030000.0
2007-08-06 05:46:00,77.418,77.418,77.389,77.415,91910000.0
2007-08-06 05:47:00,77.388,77.39,77.387,77.388,96560000.0
2007-08-06 05:48:00,77.419,77.419,77.414,77.418,133580000.0
2007-08-06 05:49:00,77.388,77.417,77.388,77.403,101440000.0
2007-08-06 05:50:00,77.422,77.422,77.386,77.387,52930000.0
2007-08-06 05:51:00,77.397,77.412,77.388,77.403,47110000.0
2007-08-06 05:54:00,77.394,77.405,77.366,77.399,104120000.0
2007-08-06 05:55:00,77.357,77.382,77.357,77.382,89260000.0
2007-08-06 05:57:00,77.376,77.401,77.375,77.401,49820000.0
2007-08-06 05:58:00,77.386,77.414,77.386,77.41,84690000.0
2007-08-06 05:59:00,77.375,77.379,77.372,77.378,89710000.0
2007-08-06 06:00:00,77.389,77.391,77.375,77.377,104190000.0
2007-08-06 06:01:00,77.428,77.429,77.369,77.376,112300000.0
2007-08-06 06:02:00,77.365,77.39,77.365,77.367,69390000.0
2007-08-06 06:03:00,77.36,77.389,77.355,77.377,65990000.0
2007-08-06 06:04:00,77.368,77.37,77.366,77.366,130260000.0
2007-08-06 06:05:00,77.364,77.383,77.361,77.383,64750000.0
2007-08-06 06:06:00,77.375,77.388,77.36,77.373,85100000.0
2007-08-06 06:07:00,77.344,77.372,77.344,77.372,86240000.0
2007-08-06 06:08:00,77.377,77.377,77.344,77.345,61890000.0
2007-08-06 06:09:00,77.353,77.38,77.347,77.375,110750000.0
2007-08-06 06:10:00,77.366,77.381,77.345,77.345,77790000.0
2007-08-06 06:11:00,77.337,77.358,77.336,77.342,66840000.0
2007-08-06 06:12:00,77.352,77.379,77.34,77.348,89360000.0
2007-08-06 06:13:00,77.358,77.364,77.351,77.364,104500000.0
2007-08-06 06:15:00,77.345,77.35,77.345,77.348,150350000.0
2007-08-06 06:16:00,77.382,77.382,77.345,77.345,141350000.0
2007-08-06 06:18:00,77.386,77.391,77.383,77.387,99020000.0
2007-08-06 06:19:00,77.38,77.38,77.342,77.342,129120000.0
2007-08-06 06:20:00,77.329,77.329,77.326,77.327,45160000.0
2007-08-06 06:21:00,77.365,77.383,77.365,77.372,61630000.0
2007-08-06 06:23:00,77.335,77.356,77.332,77.332,101810000.0
2007-08-06 06:24:00,77.342,77.368,77.337,77.36,93690000.0
2007-08-06 06:25:00,77.373,77.373,77.337,77.357,71850000.0
2007-08-06 06:26:00,77.316,77.339,77.316,77.316,100300000.0
2007-08-06 06:27:00,77.309,77.338,77.309,77.334,48280000.0
2007-08-06 06:28:00,77.315,77.32,77.312,77.317,111770000.0
2007-08-06 06:30:00,77.351,77.364,77.33,77.331,77200000.0
2007-08-06 06:31:00,77.374,77.376,77.35,77.376,89340000.0
2007-08-06 06:32:00,77.351,77.386,77.349,77.386,111540000.0
2007-08-06 06:33:00,77.368,77.385,77.364,77.384,25560000.0
2007-08-06 06:34:00,77.38,77.386,77.36,77.38,65350000.0
2007-08-06 06:35:00,77.357,77.372,77.354,77.371,113680000.0
2007-08-06 06:36:00,77.377,77.401,77.377,77.393,105550000.0
2007-08-06 06:37:00,77.372,77.375,77.355,77.366,113440000.0
2007-08-06 06:38:00,77.384,77.388,77.354,77.375,73410000.0
2007-08-06 06:39:00,77.364,77.387,77.364,77.386,90440000.0
2007-08-06 06:40:00,77.397,77.399,77.395,77.399,92400000.0
2007-08-06 06:41:00,77.359,77.391,77.359,77.389,120040000.0
2007-08-06 06:42:00,77.391,77.393,77.373,77.391,88890000.0
2007-08-06 06:43:00,77.387,77.416,77.377,77.389,98340000.0
2007-08-06 06:44:00,77.385,77.389,77.384,77.388,78320000.0
2007-08-06 06:45:00,77.39,77.409,77.389,77.406,99630000.0
2007-08-06 06:46:00,77.417,77.417,77.38,77.412,75820000.0
2007-08-06 06:47:00,77.424,77.425,77.416,77.419,114200000.0
2007-08-06 06:48:00,77.414,77.417,77.397,77.417,57630000.0
2007-08-06 06:49:00,77.413,77.427,77.388,77.395,67740000.0
2007-08-06 06:50:00,77.399,77.421,77.399,77.412,108720000.0
2007-08-06 06:51:00,77.436,77.436,77.387,77.418,106150000.0
2007-08-06 06:52:00,77.411,77.411,77.385,77.393,142730000.0
2007-08-06 06:53:00,77.37,77.396,77.368,77.395,103760000.0
2007-08-06 06:54:00,77.408,77.408,77.383,77.395,147750000.0
2007-08-06 06:55:00,77.389,77.407,77.389,77.406,118430000.0
2007-08-06 06:56:00,77.368,77.391,77.368,77.377,88470000.0
2007-08-06 06:57:00,77.387,77.421,77.359,77.401,104600000.0
2007-08-06 06:58:00,77.363,77.369,77.356,77.358,88990000.0
2007-08-06 06:59:00,77.379,77.394,77.367,77.394,82880000.0
2007-08-06 07:00:00,77.379,77.398,77.373,77.373,126940000.0
2007-08-06 07:01:00,77.401,77.405,77.355,77.385,190390000.0
2007-08-06 07:02:00,77.363,77.387,77.351,77.378,125780000.0
2007-08-06 07:03:00,77.371,77.375,77.345,77.369,63680000.0
2007-08-06 07:04:00,77.353,77.38,77.343,77.345,88320000.0
2007-08-06 07:05:00,77.356,77.385,77.354,77.385,79360000.0
2007-08-06 07:06:00,77.362,77.38,77.357,77.379,135680000.0
2007-08-06 07:07:00,77.374,77.384,77.359,77.382,113080000.0
2007-08-06 07:08:00,77.392,77.392,77.367,77.39,104300000.0
2007-08-06 07:09:00,77.373,77.386,77.345,77.376,101370000.0
2007-08-06 07:10:00,77.358,77.377,77.355,77.369,88930000.0
2007-08-06 07:11:00,77.369,77.395,77.364,77.383,168910000.0
2007-08-06 07:12:00,77.389,77.39,77.363,77.382,114470000.0
2007-08-06 07:13:00,77.377,77.389,77.367,77.367,101280000.0
2007-08-06 07:14:00,77.36,77.378,77.339,77.339,58550000.0
2007-08-06 07:15:00,77.347,77.347,77.317,77.322,60660000.0
2007-08-06 07:16:00,77.358,77.358,77.321,77.35,59520000.0
2007-08-06 07:17:00,77.335,77.34,77.316,77.322,106010000.0
2007-08-06 07:18:00,77.331,77.368,77.329,77.368,51900000.0
2007-08-06 07:19:00,77.355,77.356,77.322,77.353,112230000.0
2007-08-06 07:20:00,77.368,77.369,77.367,77.368,87500000.0
2007-08-06 07:21:00,77.356,77.374,77.33,77.374,125390000.0
2007-08-06 07:22:00,77.338,77.362,77.337,77.362,113530000.0
2007-08-06 07:23:00,77.331,77.338,77.328,77.33,130140000.0
2007-08-06 07:24:00,77.345,77.38,77.345,77.377,77570000.0
2007-08-06 07:25:00,77.347,77.369,77.339,77.339,50950000.0
2007-08-06 07:26:00,77.35,77.373,77.346,77.362,53140000.0
2007-08-06 07:27:00,77.353,77.382,77.353,77.382,77240000.0
2007-08-06 07:28:00,77.366,77.372,77.356,77.366,93210000.0
2007-08-06 07:29:00,77.365,77.381,77.347,77.349,104230000.0
2007-08-06 07:30:00,77.354,77.372,77.346,77.35,65640000.0
2007-08-06 07:31:00,77.38,77.38,77.344,77.347,57750000.0
2007-08-06 07:32:00,77.341,77.344,77.322,77.332,92790000.0
2007-08-06 07:33:00,77.342,77.371,77.341,77.368,75250000.0
2007-08-06 07:34:00,77.321,77.325,77.319,77.325,97540000.0
2007-08-06 07:35:00,77.319,77.333,77.319,77.327,57050000.0
2007-08-06 07:36:00,77.344,77.376,77.335,77.368,63070000.0
2007-08-06 07:37:00,77.37,77.37,77.35,77.369,99630000.0
2007-08-06 07:38:00,77.354,77.371,77.354,77.359,106980000.0
2007-08-06 07:39:00,77.382,77.392,77.359,77.388,108880000.0
2007-08-06 07:40:00,77.391,77.391,77.377,77.377,92990000.0
2007-08-06 07:41:00,77.341,77.377,77.334,77.377,107980000.0
2007-08-06 07:42:00,77.369,77.381,77.351,77.353,58000000.0
2007-08-06 07:43:00,77.364,77.368,77.337,77.34,109640000.0
2007-08-06 07:44:00,77.326,77.352,77.324,77.33,109960000.0
2007-08-06 07:45:00,77.338,77.345,77.333,77.345,60660000.0
2007-08-06 07:46:00,77.357,77.364,77.353,77.357,98440000.0
2007-08-06 07:48:00,77.35,77.377,77.34,77.377,94230000.0
2007-08-06 07:49:00,77.377,77.388,77.377,77.385,106990000.0
2007-08-06 07:50:00,77.361,77.371,77.352,77.352,105480000.0
2007-08-06 07:51:00,77.364,77.387,77.358,77.371,82550000.0
2007-08-06 07:54:00,77.375,77.378,77.369,77.373,36060000.0
2007-08-06 07:55:00,77.361,77.362,77.355,77.355,34280000.0
2007-08-06 07:56:00,77.356,77.357,77.345,77.345,80410000.0
2007-08-06 07:57:00,77.347,77.373,77.346,77.359,105930000.0
2007-08-06 07:58:00,77.334,77.353,77.334,77.352,103640000.0
2007-08-06 07:59:00,77.336,77.338,77.327,77.327,121600000.0
2007-08-06 08:00:00,77.337,77.355,77.333,77.333,114190000.0
2007-08-06 08:01:00,77.336,77.345,77.317,77.334,78770000.0
2007-08-06 08:02:00,77.324,77.332,77.309,77.328,99040000.0
2007-08-06 08:03:00,77.332,77.373,77.326,77.36,124350000.0
2007-08-06 08:04:00,77.323,77.335,77.309,77.32,117740000.0
2007-08-06 08:05:00,77.309,77.319,77.293,77.312,101800000.0
2007-08-06 08:06:00,77.332,77.356,77.305,77.34,112630000.0
2007-08-06 08:07:00,77.369,77.369,77.348,77.353,5110000.0
2007-08-06 08:08:00,77.346,77.346,77.342,77.342,3610000.0
2007-08-06 08:09:00,77.362,77.372,77.353,77.372,14500000.0
2007-08-06 08:10:00,77.38,77.389,77.354,77.364,11320000.0
2007-08-06 08:11:00,77.373,77.39,77.373,77.376,54820000.0
2007-08-06 08:12:00,77.406,77.409,77.406,77.407,7750000.0
2007-08-06 08:13:00,77.395,77.395,77.371,77.372,80890000.0
2007-08-06 08:14:00,77.393,77.426,77.39,77.404,108340000.0
2007-08-06 08:15:00,77.421,77.461,77.421,77.452,99380000.0
2007-08-06 08:16:00,77.461,77.461,77.444,77.444,3390000.0
2007-08-06 08:17:00,77.445,77.461,77.41,77.41,106370000.0
2007-08-06 08:18:00,77.401,77.432,77.401,77.411,129950000.0
2007-08-06 08:19:00,77.407,77.454,77.402,77.44,135640000.0
2007-08-06 08:20:00,77.431,77.458,77.418,77.456,44650000.0
2007-08-06 08:21:00,77.449,77.474,77.449,77.464,66630000.0
2007-08-06 08:22:00,77.447,77.478,77.447,77.478,11700000.0
2007-08-06 08:23:00,77.476,77.506,77.469,77.483,133760000.0
2007-08-06 08:24:00,77.474,77.518,77.473,77.499,69150000.0
2007-08-06 08:25:00,77.499,77.499,77.478,77.478,112340000.0
2007-08-06 08:26:00,77.504,77.512,77.484,77.502,112150000.0
2007-08-06 08:27:00,77.472,77.494,77.469,77.494,84270000.0
2007-08-06 08:28:00,77.475,77.489,77.439,77.457,99420000.0
2007-08-06 08:29:00,77.457,77.49,77.429,77.449,112840000.0
2007-08-06 08:30:00,77.461,77.482,77.429,77.429,69360000.0
2007-08-06 08:31:00,77.455,77.461,77.437,77.461,110810000.0
2007-08-06 08:32:00,77.454,77.461,77.444,77.444,66620000.0
2007-08-06 08:33:00,77.452,77.466,77.447,77.464,83750000.0
2007-08-06 08:34:00,77.45,77.45,77.412,77.426,55600000.0
2007-08-06 08:35:00,77.41,77.432,77.4,77.403,33680000.0
2007-08-06 08:36:00,77.406,77.432,77.406,77.432,9430000.0
2007-08-06 08:37:00,77.414,77.417,77.356,77.384,55220000.0
2007-08-06 08:38:00,77.384,77.387,77.351,77.364,58560000.0
2007-08-06 08:39:00,77.356,77.371,77.342,77.36,81930000.0
2007-08-06 08:40:00,77.347,77.358,77.347,77.358,3010000.0
2007-08-06 08:41:00,77.372,77.392,77.366,77.377,80660000.0
2007-08-06 08:42:00,77.403,77.428,77.402,77.428,12580000.0
2007-08-06 08:43:00,77.421,77.421,77.393,77.405,85420000.0
2007-08-06 08:44:00,77.396,77.4,77.381,77.396,14080000.0
2007-08-06 08:45:00,77.412,77.418,77.412,77.418,4700000.0
2007-08-06 08:46:00,77.396,77.396,77.367,77.375,6380000.0
2007-08-06 08:47:00,77.366,77.39,77.362,77.381,78330000.0
2007-08-06 08:48:00,77.378,77.405,77.375,77.405,7700000.0
2007-08-06 08:49:00,77.408,77.421,77.385,77.394,72630000.0
2007-08-06 08:50:00,77.388,77.409,77.384,77.409,13520000.0
2007-08-06 08:51:00,77.395,77.418,77.38,77.418,89840000.0
2007-08-06 08:52:00,77.416,77.42,77.387,77.408,51640000.0
2007-08-06 08:53:00,77.492,77.523,77.439,77.455,61850000.0
2007-08-06 08:54:00,77.409,77.436,77.409,77.431,9390000.0
2007-08-06 08:55:00,77.457,77.476,77.437,77.438,74050000.0
2007-08-06 08:56:00,77.455,77.462,77.435,77.453,77870000.0
2007-08-06 08:57:00,77.449,77.468,77.44,77.461,116560000.0
2007-08-06 08:58:00,77.441,77.461,77.441,77.456,4700000.0
2007-08-06 08:59:00,77.467,77.486,77.457,77.481,119720000.0
2007-08-06 09:00:00,77.475,77.525,77.475,77.525,55060000.0
2007-08-06 09:01:00,77.551,77.553,77.509,77.543,60290000.0
2007-08-06 09:02:00,77.526,77.54,77.501,77.54,66950000.0
2007-08-06 09:03:00,77.539,77.589,77.522,77.589,80090000.0
2007-08-06 09:04:00,77.598,77.609,77.571,77.586,71100000.0
2007-08-06 09:05:00,77.579,77.609,77.577,77.584,79910000.0
2007-08-06 09:06:00,77.602,77.625,77.587,77.625,9780000.0
2007-08-06 09:07:00,77.607,77.607,77.575,77.581,9590000.0
2007-08-06 09:08:00,77.544,77.578,77.544,77.562,111580000.0
2007-08-06 09:09:00,77.555,77.582,77.555,77.58,131500000.0
2007-08-06 09:10:00,77.551,77.551,77.514,77.531,6020000.0
2007-08-06 09:11:00,77.523,77.538,77.514,77.538,144510000.0
2007-08-06 09:12:00,77.547,77.565,77.547,77.565,2860000.0
2007-08-06 09:13:00,77.596,77.602,77.546,77.581,68570000.0
2007-08-06 09:14:00,77.553,77.566,77.547,77.547,10890000.0
2007-08-06 09:15:00,77.555,77.555,77.549,77.554,104580000.0
2007-08-06 09:16:00,77.599,77.601,77.553,77.576,71840000.0
2007-08-06 09:17:00,77.541,77.545,77.517,77.537,43800000.0
2007-08-06 09:18:00,77.512,77.552,77.511,77.53,29760000.0
2007-08-06 09:19:00,77.535,77.578,77.515,77.518,29730000.0
2007-08-06 09:20:00,77.542,77.547,77.515,77.522,52100000.0
2007-08-06 09:21:00,77.51,77.51,77.51,77.51,1690000.0
2007-08-06 09:22:00,77.53,77.548,77.512,77.535,43220000.0
2007-08-06 09:23:00,77.51,77.545,77.51,77.528,78560000.0
2007-08-06 09:24:00,77.526,77.548,77.526,77.548,82550000.0
2007-08-06 09:25:00,77.547,77.553,77.52,77.526,104180000.0
2007-08-06 09:26:00,77.527,77.576,77.527,77.552,7520000.0
2007-08-06 09:27:00,77.559,77.584,77.555,77.579,54460000.0
2007-08-06 09:28:00,77.57,77.577,77.547,77.553,154640000.0
2007-08-06 09:29:00,77.573,77.581,77.547,77.574,91610000.0
2007-08-06 09:30:00,77.564,77.583,77.564,77.564,49230000.0
2007-08-06 09:31:00,77.593,77.593,77.559,77.568,59680000.0
2007-08-06 09:32:00,77.567,77.574,77.565,77.57,12770000.0
2007-08-06 09:33:00,77.589,77.621,77.589,77.6,37430000.0
2007-08-06 09:34:00,77.594,77.611,77.589,77.589,40770000.0
2007-08-06 09:35:00,77.594,77.595,77.59,77.594,9590000.0
2007-08-06 09:36:00,77.605,77.62,77.596,77.62,7140000.0
2007-08-06 09:37:00,77.62,77.62,77.578,77.604,45620000.0
2007-08-06 09:38:00,77.589,77.59,77.577,77.587,9950000.0
2007-08-06 09:39:00,77.577,77.594,77.573,77.59,29000000.0
2007-08-06 09:40:00,77.563,77.581,77.548,77.548,83700000.0
2007-08-06 09:41:00,77.553,77.569,77.548,77.567,70420000.0
2007-08-06 09:42:00,77.555,77.575,77.552,77.554,136380000.0
2007-08-06 09:43:00,77.574,77.574,77.54,77.568,101790000.0
2007-08-06 09:44:00,77.547,77.579,77.531,77.555,83650000.0
2007-08-06 09:45:00,77.529,77.536,77.529,77.533,47460000.0
2007-08-06 09:46:00,77.548,77.565,77.537,77.543,40820000.0
2007-08-06 09:47:00,77.547,77.566,77.512,77.522,70630000.0
2007-08-06 09:48:00,77.535,77.552,77.519,77.55,44660000.0
2007-08-06 09:49:00,77.54,77.549,77.525,77.532,39490000.0
2007-08-06 09:50:00,77.548,77.548,77.54,77.54,4130000.0
2007-08-06 09:51:00,77.564,77.604,77.564,77.586,4890000.0
2007-08-06 09:52:00,77.578,77.578,77.563,77.568,9400000.0
2007-08-06 09:53:00,77.563,77.574,77.545,77.574,71620000.0
2007-08-06 09:54:00,77.548,77.576,77.548,77.554,38800000.0
2007-08-06 09:55:00,77.576,77.593,77.56,77.566,11450000.0
2007-08-06 09:56:00,77.563,77.568,77.55,77.558,73880000.0
2007-08-06 09:57:00,77.581,77.588,77.552,77.588,61220000.0
2007-08-06 09:58:00,77.577,77.577,77.554,77.565,42140000.0
2007-08-06 09:59:00,77.563,77.588,77.557,77.583,117130000.0
2007-08-06 10:00:00,77.567,77.597,77.56,77.573,97360000.0
2007-08-06 10:01:00,77.581,77.627,77.581,77.599,63150000.0
2007-08-06 10:02:00,77.575,77.606,77.575,77.606,7510000.0
2007-08-06 10:03:00,77.594,77.625,77.565,77.61,50710000.0
2007-08-06 10:04:00,77.586,77.59,77.566,77.589,25030000.0
2007-08-06 10:05:00,77.557,77.583,77.556,77.559,83630000.0
2007-08-06 10:06:00,77.567,77.595,77.567,77.588,99460000.0
2007-08-06 10:07:00,77.594,77.598,77.556,77.579,81040000.0
2007-08-06 10:08:00,77.546,77.571,77.545,77.571,69470000.0
2007-08-06 10:09:00,77.543,77.57,77.538,77.566,103090000.0
2007-08-06 10:10:00,77.569,77.569,77.528,77.54,123750000.0
2007-08-06 10:11:00,77.53,77.551,77.524,77.551,82940000.0
2007-08-06 10:12:00,77.542,77.555,77.542,77.555,4170000.0
2007-08-06 10:13:00,77.549,77.575,77.548,77.548,82210000.0
2007-08-06 10:14:00,77.553,77.571,77.548,77.556,94410000.0
2007-08-06 10:15:00,77.556,77.592,77.547,77.571,59920000.0
2007-08-06 10:16:00,77.593,77.593,77.565,77.565,69270000.0
2007-08-06 10:17:00,77.569,77.578,77.558,77.578,90770000.0
2007-08-06 10:18:00,77.572,77.578,77.567,77.569,11300000.0
2007-08-06 10:19:00,77.603,77.603,77.551,77.56,93710000.0
2007-08-06 10:20:00,77.56,77.56,77.543,77.559,11540000.0
2007-08-06 10:21:00,77.558,77.558,77.551,77.555,10140000.0
2007-08-06 10:22:00,77.548,77.556,77.541,77.55,78090000.0
2007-08-06 10:23:00,77.566,77.577,77.556,77.563,11670000.0
2007-08-06 10:24:00,77.565,77.584,77.565,77.584,3390000.0
2007-08-06 10:25:00,77.606,77.611,77.586,77.611,91970000.0
2007-08-06 10:26:00,77.587,77.61,77.587,77.603,5070000.0
2007-08-06 10:27:00,77.605,77.613,77.584,77.6,128870000.0
2007-08-06 10:28:00,77.612,77.612,77.579,77.608,69350000.0
2007-08-06 10:29:00,77.602,77.617,77.598,77.598,79230000.0
2007-08-06 10:30:00,77.576,77.584,77.563,77.568,69830000.0
2007-08-06 10:31:00,77.577,77.59,77.573,77.577,98460000.0
2007-08-06 10:32:00,77.603,77.612,77.602,77.611,13380000.0
2007-08-06 10:33:00,77.606,77.609,77.583,77.605,67400000.0
2007-08-06 10:34:00,77.599,77.606,77.599,77.606,6010000.0
2007-08-06 10:35:00,77.582,77.589,77.578,77.58,89150000.0
2007-08-06 10:36:00,77.601,77.617,77.595,77.595,8080000.0
2007-08-06 10:37:00,77.617,77.62,77.601,77.601,8260000.0
2007-08-06 10:38:00,77.583,77.591,77.568,77.572,47270000.0
2007-08-06 10:39:00,77.586,77.624,77.584,77.602,16190000.0
2007-08-06 10:40:00,77.594,77.594,77.565,77.569,83750000.0
2007-08-06 10:41:00,77.559,77.581,77.558,77.573,108830000.0
2007-08-06 10:42:00,77.538,77.567,77.535,77.567,37420000.0
2007-08-06 10:43:00,77.563,77.565,77.522,77.545,60060000.0
2007-08-06 10:44:00,77.522,77.546,77.512,77.52,82970000.0
2007-08-06 10:45:00,77.531,77.546,77.52,77.526,35550000.0
2007-08-06 10:46:00,77.539,77.539,77.515,77.515,3610000.0
2007-08-06 10:47:00,77.49,77.514,77.49,77.506,17540000.0
2007-08-06 10:48:00,77.519,77.532,77.516,77.532,5820000.0
2007-08-06 10:49:00,77.547,77.547,77.509,77.509,12630000.0
2007-08-06 10:50:00,77.533,77.568,77.532,77.555,76570000.0
2007-08-06 10:51:00,77.566,77.59,77.552,77.59,45100000.0
2007-08-06 10:52:00,77.58,77.58,77.552,77.567,63020000.0
2007-08-06 10:53:00,77.593,77.596,77.567,77.581,30530000.0
2007-08-06 10:54:00,77.585,77.612,77.585,77.608,7330000.0
2007-08-06 10:55:00,77.59,77.591,77.562,77.579,8670000.0
2007-08-06 10:56:00,77.58,77.593,77.572,77.593,70630000.0
2007-08-06 10:57:00,77.593,77.609,77.581,77.607,22410000.0
2007-08-06 10:58:00,77.584,77.584,77.578,77.584,18870000.0
2007-08-06 10:59:00,77.588,77.596,77.588,77.596,3800000.0
2007-08-06 11:00:00,77.59,77.614,77.59,77.608,12480000.0
2007-08-06 11:01:00,77.633,77.635,77.631,77.631,4930000.0
2007-08-06 11:02:00,77.62,77.635,77.609,77.618,58200000.0
2007-08-06 11:03:00,77.61,77.624,77.61,77.624,3380000.0
2007-08-06 11:04:00,77.624,77.624,77.615,77.615,3010000.0
2007-08-06 11:05:00,77.632,77.659,77.617,77.623,107000000.0
2007-08-06 11:06:00,77.635,77.637,77.604,77.637,7700000.0
2007-08-06 11:07:00,77.616,77.616,77.589,77.611,75350000.0
2007-08-06 11:08:00,77.583,77.608,77.57,77.585,46130000.0
2007-08-06 11:09:00,77.588,77.599,77.579,77.582,51000000.0
2007-08-06 11:10:00,77.594,77.608,77.573,77.577,44250000.0
2007-08-06 11:11:00,77.595,77.601,77.582,77.582,7360000.0
2007-08-06 11:12:00,77.576,77.599,77.57,77.597,108680000.0
2007-08-06 11:13:00,77.616,77.617,77.611,77.611,43630000.0
2007-08-06 11:14:00,77.586,77.602,77.575,77.575,40640000.0
2007-08-06 11:15:00,77.591,77.621,77.591,77.612,9630000.0
2007-08-06 11:16:00,77.616,77.623,77.587,77.611,8310000.0
2007-08-06 11:17:00,77.589,77.627,77.589,77.627,40660000.0
2007-08-06 11:18:00,77.614,77.626,77.614,77.625,7560000.0
2007-08-06 11:19:00,77.641,77.642,77.623,77.623,8460000.0
2007-08-06 11:21:00,77.633,77.641,77.629,77.63,114330000.0
2007-08-06 11:22:00,77.614,77.64,77.603,77.615,123550000.0
2007-08-06 11:23:00,77.611,77.636,77.609,77.614,104370000.0
2007-08-06 11:24:00,77.621,77.621,77.593,77.594,120170000.0
2007-08-06 11:25:00,77.624,77.628,77.599,77.618,117030000.0
2007-08-06 11:26:00,77.598,77.611,77.576,77.596,125580000.0
2007-08-06 11:27:00,77.585,77.592,77.566,77.592,52110000.0
2007-08-06 11:28:00,77.593,77.595,77.573,77.581,80380000.0
2007-08-06 11:29:00,77.585,77.61,77.578,77.578,57650000.0
2007-08-06 11:30:00,77.594,77.609,77.574,77.594,72400000.0
2007-08-06 11:31:00,77.606,77.616,77.589,77.605,90090000.0
2007-08-06 11:32:00,77.609,77.636,77.591,77.636,106200000.0
2007-08-06 11:33:00,77.613,77.635,77.608,77.626,118570000.0
2007-08-06 11:34:00,77.614,77.636,77.602,77.625,96090000.0
2007-08-06 11:35:00,77.634,77.641,77.615,77.615,114630000.0
2007-08-06 11:36:00,77.627,77.677,77.62,77.677,135760000.0
2007-08-06 11:37:00,77.677,77.677,77.66,77.667,139780000.0
2007-08-06 11:38:00,77.64,77.647,77.624,77.632,63780000.0
2007-08-06 11:39:00,77.63,77.632,77.605,77.632,75220000.0
2007-08-06 11:40:00,77.639,77.641,77.599,77.616,107450000.0
2007-08-06 11:41:00,77.583,77.595,77.583,77.593,128180000.0
2007-08-06 11:42:00,77.588,77.625,77.583,77.625,83780000.0
2007-08-06 11:43:00,77.63,77.639,77.614,77.639,116370000.0
2007-08-06 11:44:00,77.61,77.644,77.609,77.63,132550000.0
2007-08-06 11:45:00,77.606,77.642,77.606,77.621,101730000.0
2007-08-06 11:46:00,77.654,77.66,77.635,77.636,110390000.0
2007-08-06 11:47:00,77.647,77.676,77.639,77.671,101540000.0
2007-08-06 11:48:00,77.68,77.682,77.638,77.654,83610000.0
2007-08-06 11:49:00,77.644,77.644,77.57,77.595,105260000.0
2007-08-06 11:50:00,77.614,77.626,77.593,77.593,73040000.0
2007-08-06 11:51:00,77.613,77.621,77.598,77.61,94740000.0
2007-08-06 11:52:00,77.623,77.623,77.595,77.611,51130000.0
2007-08-06 11:53:00,77.593,77.593,77.583,77.587,50300000.0
2007-08-06 11:54:00,77.577,77.599,77.567,77.574,42170000.0
2007-08-06 11:55:00,77.598,77.598,77.559,77.572,51390000.0
2007-08-06 11:56:00,77.587,77.61,77.58,77.598,60850000.0
2007-08-06 11:57:00,77.576,77.609,77.576,77.597,92820000.0
2007-08-06 11:58:00,77.632,77.633,77.588,77.633,64810000.0
2007-08-06 11:59:00,77.617,77.621,77.599,77.602,84450000.0
2007-08-06 12:00:00,77.597,77.638,77.597,77.619,89470000.0
2007-08-06 12:01:00,77.65,77.653,77.636,77.649,99710000.0
2007-08-06 12:02:00,77.641,77.659,77.61,77.625,72800000.0
2007-08-06 12:03:00,77.635,77.636,77.628,77.628,35090000.0
2007-08-06 12:04:00,77.599,77.63,77.599,77.603,78960000.0
2007-08-06 12:05:00,77.635,77.639,77.606,77.623,87810000.0
2007-08-06 12:06:00,77.619,77.651,77.618,77.651,75720000.0
2007-08-06 12:07:00,77.652,77.679,77.635,77.676,69950000.0
2007-08-06 12:08:00,77.658,77.658,77.614,77.62,76990000.0
2007-08-06 12:09:00,77.632,77.671,77.63,77.671,97850000.0
2007-08-06 12:10:00,77.625,77.637,77.606,77.635,59880000.0
2007-08-06 12:11:00,77.63,77.638,77.605,77.614,64630000.0
2007-08-06 12:12:00,77.621,77.623,77.614,77.615,69810000.0
2007-08-06 12:13:00,77.64,77.64,77.616,77.621,72750000.0
2007-08-06 12:14:00,77.618,77.659,77.618,77.659,78480000.0
2007-08-06 12:15:00,77.632,77.642,77.623,77.623,115540000.0
2007-08-06 12:16:00,77.669,77.669,77.578,77.62,93850000.0
2007-08-06 12:17:00,77.633,77.661,77.627,77.635,113590000.0
2007-08-06 12:18:00,77.644,77.672,77.644,77.671,56460000.0
2007-08-06 12:19:00,77.694,77.698,77.658,77.661,68910000.0
2007-08-06 12:20:00,77.69,77.723,77.664,77.693,61660000.0
2007-08-06 12:21:00,77.697,77.717,77.696,77.696,74440000.0
2007-08-06 12:22:00,77.736,77.755,77.711,77.745,68350000.0
2007-08-06 12:23:00,77.743,77.769,77.735,77.735,89550000.0
2007-08-06 12:24:00,77.748,77.748,77.718,77.724,88980000.0
2007-08-06 12:25:00,77.742,77.742,77.727,77.737,63860000.0
2007-08-06 12:26:00,77.757,77.759,77.695,77.72,106680000.0
2007-08-06 12:27:00,77.718,77.725,77.717,77.725,129850000.0
2007-08-06 12:28:00,77.734,77.734,77.721,77.723,149380000.0
2007-08-06 12:29:00,77.719,77.719,77.686,77.701,128170000.0
2007-08-06 12:30:00,77.728,77.73,77.726,77.728,96090000.0
2007-08-06 12:31:00,77.741,77.755,77.717,77.755,75880000.0
2007-08-06 12:32:00,77.735,77.768,77.735,77.755,65970000.0
2007-08-06 12:33:00,77.742,77.761,77.735,77.761,106170000.0
2007-08-06 12:34:00,77.754,77.754,77.726,77.726,70510000.0
2007-08-06 12:35:00,77.727,77.757,77.722,77.757,45790000.0
2007-08-06 12:36:00,77.728,77.762,77.728,77.761,45550000.0
2007-08-06 12:37:00,77.755,77.755,77.713,77.742,32140000.0
2007-08-06 12:38:00,77.753,77.753,77.741,77.749,58100000.0
2007-08-06 12:39:00,77.734,77.751,77.732,77.751,33370000.0
2007-08-06 12:40:00,77.74,77.754,77.737,77.739,42610000.0
2007-08-06 12:41:00,77.73,77.75,77.724,77.743,78270000.0
2007-08-06 12:43:00,77.752,77.752,77.723,77.723,106580000.0
2007-08-06 12:44:00,77.736,77.753,77.729,77.739,118190000.0
2007-08-06 12:45:00,77.733,77.751,77.727,77.728,92110000.0
2007-08-06 12:46:00,77.759,77.762,77.745,77.762,122710000.0
2007-08-06 12:47:00,77.779,77.779,77.772,77.774,119610000.0
2007-08-06 12:48:00,77.762,77.779,77.745,77.779,114980000.0
2007-08-06 12:49:00,77.766,77.77,77.75,77.767,55860000.0
2007-08-06 12:50:00,77.748,77.75,77.746,77.749,75620000.0
2007-08-06 12:51:00,77.774,77.801,77.758,77.788,54150000.0
2007-08-06 12:52:00,77.773,77.801,77.771,77.776,63990000.0
2007-08-06 12:53:00,77.78,77.802,77.774,77.794,85790000.0
2007-08-06 12:54:00,77.787,77.819,77.787,77.795,105890000.0
2007-08-06 12:55:00,77.809,77.813,77.779,77.779,106100000.0
2007-08-06 12:56:00,77.771,77.801,77.77,77.795,98000000.0
2007-08-06 12:57:00,77.782,77.806,77.764,77.806,103220000.0
2007-08-06 12:58:00,77.795,77.802,77.778,77.786,137390000.0
2007-08-06 12:59:00,77.772,77.776,77.729,77.729,134520000.0
2007-08-06 13:00:00,77.752,77.785,77.73,77.764,64340000.0
2007-08-06 13:01:00,77.776,77.779,77.722,77.779,67510000.0
2007-08-06 13:02:00,77.773,77.816,77.771,77.816,100560000.0
2007-08-06 13:03:00,77.812,77.83,77.806,77.806,129400000.0
2007-08-06 13:04:00,77.823,77.823,77.725,77.741,75520000.0
2007-08-06 13:05:00,77.76,77.782,77.713,77.782,117120000.0
2007-08-06 13:06:00,77.771,77.771,77.741,77.771,123910000.0
2007-08-06 13:07:00,77.773,77.773,77.754,77.754,99180000.0
2007-08-06 13:08:00,77.756,77.758,77.737,77.744,106810000.0
2007-08-06 13:09:00,77.735,77.756,77.735,77.754,115570000.0
2007-08-06 13:10:00,77.748,77.748,77.728,77.728,74160000.0
2007-08-06 13:11:00,77.734,77.747,77.726,77.747,117520000.0
2007-08-06 13:12:00,77.73,77.753,77.725,77.726,73080000.0
2007-08-06 13:13:00,77.758,77.76,77.728,77.744,82780000.0
2007-08-06 13:14:00,77.73,77.747,77.729,77.745,51970000.0
2007-08-06 13:15:00,77.728,77.762,77.728,77.754,49520000.0
2007-08-06 13:16:00,77.766,77.772,77.738,77.772,38200000.0
2007-08-06 13:17:00,77.764,77.764,77.743,77.757,50580000.0
2007-08-06 13:18:00,77.739,77.762,77.735,77.735,59400000.0
2007-08-06 13:19:00,77.755,77.759,77.738,77.759,86760000.0
2007-08-06 13:20:00,77.738,77.769,77.738,77.747,63290000.0
2007-08-06 13:21:00,77.795,77.797,77.791,77.792,83740000.0
2007-08-06 13:22:00,77.748,77.775,77.748,77.76,97720000.0
2007-08-06 13:23:00,77.781,77.784,77.759,77.76,96840000.0
2007-08-06 13:24:00,77.765,77.799,77.759,77.775,73520000.0
2007-08-06 13:25:00,77.803,77.808,77.78,77.801,38170000.0
2007-08-06 13:26:00,77.787,77.787,77.781,77.787,77550000.0
2007-08-06 13:27:00,77.81,77.824,77.794,77.824,84050000.0
2007-08-06 13:28:00,77.822,77.827,77.799,77.799,72300000.0
2007-08-06 13:29:00,77.818,77.827,77.786,77.827,63790000.0
2007-08-06 13:30:00,77.825,77.839,77.819,77.83,74080000.0
2007-08-06 13:31:00,77.85,77.894,77.829,77.886,85680000.0
2007-08-06 13:32:00,77.882,77.943,77.882,77.918,70910000.0
2007-08-06 13:33:00,77.894,77.911,77.877,77.899,62820000.0
2007-08-06 13:34:00,77.868,77.904,77.868,77.879,67440000.0
2007-08-06 13:35:00,77.896,77.91,77.884,77.885,75200000.0
2007-08-06 13:36:00,77.886,77.887,77.866,77.869,80520000.0
2007-08-06 13:37:00,77.903,77.909,77.875,77.909,109730000.0
2007-08-06 13:38:00,77.888,77.896,77.865,77.865,83330000.0
2007-08-06 13:39:00,77.885,77.916,77.86,77.897,130120000.0
2007-08-06 13:40:00,77.854,77.861,77.834,77.843,56960000.0
2007-08-06 13:41:00,77.819,77.843,77.807,77.834,61310000.0
2007-08-06 13:42:00,77.806,77.842,77.806,77.841,56480000.0
2007-08-06 13:43:00,77.832,77.846,77.807,77.846,74930000.0
2007-08-06 13:44:00,77.813,77.833,77.802,77.822,70540000.0
2007-08-06 13:45:00,77.795,77.812,77.784,77.8,81640000.0
2007-08-06 13:46:00,77.83,77.83,77.797,77.797,90380000.0
2007-08-06 13:47:00,77.803,77.823,77.795,77.795,59200000.0
2007-08-06 13:48:00,77.833,77.842,77.831,77.841,108140000.0
2007-08-06 13:49:00,77.828,77.828,77.796,77.803,137920000.0
2007-08-06 13:50:00,77.801,77.808,77.75,77.773,151730000.0
2007-08-06 13:51:00,77.776,77.791,77.765,77.772,127120000.0
2007-08-06 13:52:00,77.788,77.8,77.77,77.789,89020000.0
2007-08-06 13:53:00,77.764,77.783,77.764,77.783,68630000.0
2007-08-06 13:54:00,77.755,77.779,77.754,77.779,71890000.0
2007-08-06 13:55:00,77.793,77.802,77.779,77.792,99720000.0
2007-08-06 13:56:00,77.781,77.803,77.781,77.801,74730000.0
2007-08-06 13:57:00,77.774,77.793,77.765,77.779,50300000.0
2007-08-06 13:58:00,77.779,77.782,77.755,77.78,36880000.0
2007-08-06 13:59:00,77.785,77.801,77.777,77.797,27720000.0
2007-08-06 14:00:00,77.818,77.842,77.801,77.824,56660000.0
2007-08-06 14:01:00,77.872,77.872,77.816,77.818,31180000.0
2007-08-06 14:02:00,77.804,77.816,77.804,77.808,44280000.0
2007-08-06 14:03:00,77.811,77.827,77.792,77.792,79210000.0
2007-08-06 14:04:00,77.839,77.839,77.78,77.78,81270000.0
2007-08-06 14:05:00,77.798,77.801,77.785,77.789,115880000.0
2007-08-06 14:06:00,77.781,77.787,77.779,77.785,118430000.0
2007-08-06 14:07:00,77.817,77.817,77.761,77.761,52190000.0
2007-08-06 14:08:00,77.773,77.796,77.762,77.794,142960000.0
2007-08-06 14:09:00,77.803,77.804,77.787,77.804,97570000.0
2007-08-06 14:10:00,77.795,77.804,77.789,77.789,63190000.0
2007-08-06 14:11:00,77.774,77.796,77.774,77.788,63140000.0
2007-08-06 14:12:00,77.781,77.781,77.766,77.766,11500000.0
2007-08-06 14:13:00,77.775,77.781,77.757,77.777,39370000.0
2007-08-06 14:14:00,77.775,77.784,77.765,77.782,37890000.0
2007-08-06 14:15:00,77.787,77.798,77.776,77.776,87520000.0
2007-08-06 14:16:00,77.797,77.804,77.79,77.802,130190000.0
2007-08-06 14:17:00,77.78,77.79,77.775,77.787,48100000.0
2007-08-06 14:18:00,77.784,77.792,77.764,77.792,45030000.0
2007-08-06 14:19:00,77.792,77.792,77.762,77.766,31410000.0
2007-08-06 14:20:00,77.752,77.774,77.747,77.756,82890000.0
2007-08-06 14:21:00,77.746,77.762,77.737,77.738,67010000.0
2007-08-06 14:22:00,77.771,77.772,77.73,77.73,157970000.0
2007-08-06 14:23:00,77.74,77.771,77.74,77.744,104390000.0
2007-08-06 14:24:00,77.745,77.763,77.745,77.749,93490000.0
2007-08-06 14:25:00,77.799,77.799,77.78,77.78,52930000.0
2007-08-06 14:26:00,77.763,77.776,77.753,77.758,49700000.0
2007-08-06 14:27:00,77.753,77.777,77.753,77.773,69930000.0
2007-08-06 14:28:00,77.772,77.773,77.762,77.762,45400000.0
2007-08-06 14:29:00,77.755,77.783,77.755,77.781,34270000.0
2007-08-06 14:30:00,77.755,77.764,77.754,77.764,79930000.0
2007-08-06 14:31:00,77.811,77.811,77.777,77.777,79180000.0
2007-08-06 14:32:00,77.79,77.808,77.784,77.785,35000000.0
2007-08-06 14:33:00,77.809,77.828,77.803,77.813,86870000.0
2007-08-06 14:34:00,77.864,77.864,77.821,77.842,33810000.0
2007-08-06 14:35:00,77.829,77.86,77.826,77.828,96830000.0
2007-08-06 14:36:00,77.847,77.849,77.843,77.846,77620000.0
2007-08-06 14:37:00,77.831,77.832,77.813,77.813,64010000.0
2007-08-06 14:38:00,77.813,77.822,77.8,77.8,45900000.0
2007-08-06 14:39:00,77.811,77.829,77.81,77.829,136350000.0
2007-08-06 14:40:00,77.853,77.855,77.806,77.806,87740000.0
2007-08-06 14:41:00,77.808,77.809,77.806,77.808,79670000.0
2007-08-06 14:42:00,77.806,77.832,77.799,77.832,61150000.0
2007-08-06 14:43:00,77.841,77.846,77.809,77.826,55280000.0
2007-08-06 14:44:00,77.798,77.807,77.788,77.8,20540000.0
2007-08-06 14:45:00,77.815,77.822,77.79,77.799,80020000.0
2007-08-06 14:46:00,77.816,77.817,77.809,77.809,97720000.0
2007-08-06 14:47:00,77.831,77.831,77.807,77.826,94820000.0
2007-08-06 14:48:00,77.835,77.837,77.83,77.83,83730000.0
2007-08-06 14:49:00,77.85,77.851,77.828,77.84,80900000.0
2007-08-06 14:50:00,77.839,77.839,77.815,77.827,127750000.0
2007-08-06 14:51:00,77.841,77.841,77.814,77.831,89850000.0
2007-08-06 14:52:00,77.828,77.828,77.797,77.823,95220000.0
2007-08-06 14:53:00,77.809,77.827,77.809,77.825,86210000.0
2007-08-06 14:54:00,77.84,77.84,77.816,77.823,83250000.0
2007-08-06 14:55:00,77.858,77.858,77.829,77.832,63880000.0
2007-08-06 14:56:00,77.821,77.841,77.821,77.823,76460000.0
2007-08-06 14:57:00,77.826,77.838,77.805,77.828,91370000.0
2007-08-06 14:58:00,77.842,77.842,77.819,77.819,72980000.0
2007-08-06 14:59:00,77.837,77.847,77.837,77.839,96550000.0
2007-08-06 15:00:00,77.844,77.851,77.826,77.836,68420000.0
2007-08-06 15:01:00,77.886,77.886,77.843,77.845,99630000.0
2007-08-06 15:02:00,77.825,77.846,77.803,77.826,90750000.0
2007-08-06 15:03:00,77.838,77.839,77.803,77.804,84450000.0
2007-08-06 15:04:00,77.83,77.83,77.802,77.823,109360000.0
2007-08-06 15:05:00,77.809,77.825,77.798,77.814,79810000.0
2007-08-06 15:06:00,77.8,77.814,77.787,77.787,102360000.0
2007-08-06 15:07:00,77.807,77.808,77.78,77.795,127000000.0
2007-08-06 15:08:00,77.774,77.782,77.76,77.769,81110000.0
2007-08-06 15:09:00,77.8,77.822,77.763,77.822,93320000.0
2007-08-06 15:10:00,77.807,77.807,77.783,77.806,67220000.0
2007-08-06 15:11:00,77.787,77.796,77.765,77.769,118720000.0
2007-08-06 15:12:00,77.766,77.802,77.766,77.776,53230000.0
2007-08-06 15:13:00,77.808,77.808,77.779,77.791,68000000.0
2007-08-06 15:14:00,77.76,77.788,77.759,77.763,65470000.0
2007-08-06 15:15:00,77.773,77.778,77.758,77.767,105270000.0
2007-08-06 15:16:00,77.809,77.809,77.743,77.766,107700000.0
2007-08-06 15:17:00,77.761,77.784,77.744,77.767,46840000.0
2007-08-06 15:18:00,77.737,77.753,77.732,77.747,33680000.0
2007-08-06 15:19:00,77.754,77.763,77.738,77.738,38730000.0
2007-08-06 15:20:00,77.758,77.766,77.743,77.744,80910000.0
2007-08-06 15:21:00,77.746,77.796,77.744,77.754,113240000.0
2007-08-06 15:22:00,77.79,77.813,77.776,77.795,36420000.0
2007-08-06 15:23:00,77.8,77.8,77.772,77.794,50110000.0
2007-08-06 15:24:00,77.773,77.8,77.762,77.763,100240000.0
2007-08-06 15:25:00,77.764,77.764,77.732,77.745,42590000.0
2007-08-06 15:26:00,77.71,77.728,77.699,77.728,20540000.0
2007-08-06 15:27:00,77.712,77.738,77.697,77.738,38410000.0
2007-08-06 15:28:00,77.718,77.718,77.654,77.688,48360000.0
2007-08-06 15:29:00,77.674,77.705,77.672,77.68,70970000.0
2007-08-06 15:30:00,77.665,77.691,77.651,77.658,90490000.0
2007-08-06 15:31:00,77.676,77.74,77.676,77.706,47790000.0
2007-08-06 15:32:00,77.705,77.76,77.698,77.71,55290000.0
2007-08-06 15:33:00,77.742,77.765,77.719,77.743,41360000.0
2007-08-06 15:34:00,77.771,77.788,77.733,77.76,72620000.0
2007-08-06 15:35:00,77.746,77.748,77.724,77.727,30280000.0
2007-08-06 15:36:00,77.734,77.757,77.719,77.719,71750000.0
2007-08-06 15:37:00,77.739,77.742,77.667,77.687,26600000.0
2007-08-06 15:38:00,77.709,77.717,77.682,77.717,16830000.0
2007-08-06 15:39:00,77.668,77.7,77.648,77.66,44200000.0
2007-08-06 15:40:00,77.701,77.701,77.657,77.667,35540000.0
2007-08-06 15:41:00,77.668,77.682,77.661,77.664,40210000.0
2007-08-06 15:42:00,77.652,77.668,77.647,77.668,58150000.0
2007-08-06 15:43:00,77.683,77.683,77.639,77.658,46490000.0
2007-08-06 15:44:00,77.648,77.669,77.635,77.654,149110000.0
2007-08-06 15:45:00,77.629,77.653,77.628,77.628,104630000.0
2007-08-06 15:46:00,77.653,77.657,77.618,77.641,88810000.0
2007-08-06 15:47:00,77.607,77.627,77.593,77.619,79710000.0
2007-08-06 15:48:00,77.623,77.662,77.623,77.662,55160000.0
2007-08-06 15:49:00,77.663,77.663,77.623,77.623,52730000.0
2007-08-06 15:50:00,77.596,77.607,77.575,77.583,43330000.0
2007-08-06 15:51:00,77.569,77.58,77.555,77.555,54400000.0
2007-08-06 15:52:00,77.576,77.6,77.553,77.584,113890000.0
2007-08-06 15:53:00,77.591,77.604,77.582,77.602,48190000.0
2007-08-06 15:54:00,77.593,77.641,77.593,77.63,41920000.0
2007-08-06 15:55:00,77.664,77.684,77.644,77.673,56600000.0
2007-08-06 15:56:00,77.652,77.689,77.642,77.689,13140000.0
2007-08-06 15:57:00,77.668,77.679,77.662,77.679,31440000.0
2007-08-06 15:58:00,77.699,77.707,77.672,77.673,42120000.0
2007-08-06 15:59:00,77.666,77.702,77.659,77.69,35460000.0
2007-08-06 16:00:00,77.699,77.711,77.681,77.705,88000000.0
2007-08-06 16:01:00,77.709,77.709,77.675,77.694,78420000.0
2007-08-06 16:02:00,77.714,77.714,77.668,77.687,103960000.0
2007-08-06 16:03:00,77.658,77.676,77.635,77.635,51030000.0
2007-08-06 16:04:00,77.668,77.668,77.631,77.645,105520000.0
2007-08-06 16:05:00,77.634,77.641,77.623,77.623,124030000.0
2007-08-06 16:06:00,77.643,77.676,77.637,77.656,95600000.0
2007-08-06 16:07:00,77.683,77.707,77.653,77.653,28960000.0
2007-08-06 16:08:00,77.655,77.659,77.633,77.649,103950000.0
2007-08-06 16:09:00,77.657,77.696,77.648,77.673,68240000.0
2007-08-06 16:10:00,77.697,77.697,77.653,77.68,76220000.0
2007-08-06 16:11:00,77.692,77.692,77.647,77.655,33900000.0
2007-08-06 16:12:00,77.666,77.672,77.647,77.651,69100000.0
2007-08-06 16:13:00,77.66,77.687,77.66,77.672,82960000.0
2007-08-06 16:14:00,77.69,77.708,77.669,77.704,68320000.0
2007-08-06 16:15:00,77.708,77.708,77.676,77.702,90770000.0
2007-08-06 16:16:00,77.717,77.736,77.678,77.707,74390000.0
2007-08-06 16:17:00,77.677,77.703,77.675,77.675,73660000.0
2007-08-06 16:18:00,77.682,77.702,77.676,77.676,95790000.0
2007-08-06 16:19:00,77.7,77.705,77.676,77.676,66240000.0
2007-08-06 16:20:00,77.685,77.685,77.659,77.68,67140000.0
2007-08-06 16:21:00,77.688,77.713,77.669,77.682,95710000.0
2007-08-06 16:22:00,77.7,77.707,77.678,77.706,56420000.0
2007-08-06 16:23:00,77.692,77.7,77.687,77.687,31260000.0
2007-08-06 16:24:00,77.707,77.73,77.688,77.708,58090000.0
2007-08-06 16:25:00,77.727,77.731,77.704,77.716,91580000.0
2007-08-06 16:26:00,77.684,77.715,77.677,77.677,105970000.0
2007-08-06 16:27:00,77.687,77.694,77.671,77.681,102100000.0
2007-08-06 16:28:00,77.689,77.689,77.659,77.669,82520000.0
2007-08-06 16:29:00,77.688,77.69,77.65,77.661,102740000.0
2007-08-06 16:30:00,77.652,77.673,77.648,77.651,94990000.0
2007-08-06 16:31:00,77.676,77.687,77.66,77.681,134260000.0
2007-08-06 16:32:00,77.649,77.681,77.647,77.647,112330000.0
2007-08-06 16:33:00,77.66,77.668,77.616,77.626,55510000.0
2007-08-06 16:34:00,77.63,77.645,77.614,77.645,47400000.0
2007-08-06 16:35:00,77.611,77.64,77.609,77.621,116160000.0
2007-08-06 16:36:00,77.63,77.647,77.627,77.631,95550000.0
2007-08-06 16:37:00,77.651,77.666,77.619,77.652,93300000.0
2007-08-06 16:38:00,77.64,77.651,77.638,77.64,79810000.0
2007-08-06 16:39:00,77.621,77.64,77.615,77.635,94970000.0
2007-08-06 16:40:00,77.646,77.646,77.61,77.61,51570000.0
2007-08-06 16:41:00,77.585,77.601,77.573,77.583,78580000.0
2007-08-06 16:42:00,77.594,77.61,77.586,77.598,82290000.0
2007-08-06 16:43:00,77.606,77.61,77.582,77.608,96870000.0
2007-08-06 16:44:00,77.618,77.639,77.604,77.624,118430000.0
2007-08-06 16:45:00,77.615,77.62,77.605,77.612,68280000.0
2007-08-06 16:46:00,77.626,77.647,77.62,77.628,67010000.0
2007-08-06 16:47:00,77.643,77.648,77.616,77.627,117430000.0
2007-08-06 16:48:00,77.637,77.652,77.635,77.635,68850000.0
2007-08-06 16:49:00,77.658,77.658,77.626,77.648,85440000.0
2007-08-06 16:50:00,77.645,77.649,77.636,77.647,89950000.0
2007-08-06 16:51:00,77.619,77.646,77.611,77.624,68070000.0
2007-08-06 16:52:00,77.608,77.645,77.6,77.614,115330000.0
2007-08-06 16:53:00,77.567,77.586,77.556,77.569,81990000.0
2007-08-06 16:54:00,77.587,77.609,77.575,77.594,66740000.0
2007-08-06 16:55:00,77.611,77.611,77.576,77.584,80710000.0
2007-08-06 16:56:00,77.588,77.608,77.585,77.586,108880000.0
2007-08-06 16:57:00,77.598,77.64,77.598,77.614,89670000.0
2007-08-06 16:58:00,77.648,77.665,77.628,77.636,138510000.0
2007-08-06 16:59:00,77.654,77.669,77.636,77.636,131750000.0
2007-08-06 17:00:00,77.639,77.645,77.612,77.62,111250000.0
2007-08-06 17:01:00,77.607,77.632,77.596,77.6,99040000.0
2007-08-06 17:02:00,77.587,77.608,77.579,77.58,126680000.0
2007-08-06 17:03:00,77.59,77.608,77.585,77.598,52430000.0
2007-08-06 17:04:00,77.613,77.613,77.586,77.589,61190000.0
2007-08-06 17:05:00,77.601,77.624,77.594,77.594,80020000.0
2007-08-06 17:06:00,77.59,77.601,77.59,77.595,105440000.0
2007-08-06 17:07:00,77.62,77.63,77.595,77.603,98120000.0
2007-08-06 17:08:00,77.59,77.63,77.585,77.603,67740000.0
2007-08-06 17:09:00,77.617,77.629,77.601,77.622,99830000.0
2007-08-06 17:10:00,77.624,77.634,77.606,77.619,52310000.0
2007-08-06 17:11:00,77.642,77.656,77.624,77.634,119950000.0
2007-08-06 17:12:00,77.648,77.65,77.625,77.638,93470000.0
2007-08-06 17:13:00,77.663,77.668,77.636,77.638,82230000.0
2007-08-06 17:14:00,77.646,77.653,77.64,77.653,76920000.0
2007-08-06 17:15:00,77.642,77.674,77.641,77.673,93930000.0
2007-08-06 17:16:00,77.686,77.704,77.684,77.694,21390000.0
2007-08-06 17:17:00,77.683,77.694,77.682,77.691,63970000.0
2007-08-06 17:18:00,77.723,77.739,77.715,77.73,111550000.0
2007-08-06 17:19:00,77.764,77.766,77.739,77.764,105530000.0
2007-08-06 17:20:00,77.731,77.765,77.729,77.729,111590000.0
2007-08-06 17:21:00,77.738,77.738,77.703,77.738,63650000.0
2007-08-06 17:22:00,77.725,77.725,77.7,77.707,79260000.0
2007-08-06 17:23:00,77.734,77.748,77.717,77.735,80360000.0
2007-08-06 17:24:00,77.734,77.771,77.729,77.73,106780000.0
2007-08-06 17:25:00,77.755,77.755,77.722,77.722,83400000.0
2007-08-06 17:26:00,77.737,77.744,77.726,77.744,95320000.0
2007-08-06 17:27:00,77.72,77.75,77.717,77.741,63520000.0
2007-08-06 17:28:00,77.757,77.768,77.736,77.758,99870000.0
2007-08-06 17:29:00,77.75,77.783,77.744,77.783,71290000.0
2007-08-06 17:30:00,77.786,77.786,77.756,77.778,105920000.0
2007-08-06 17:31:00,77.784,77.794,77.743,77.794,61850000.0
2007-08-06 17:32:00,77.782,77.801,77.781,77.787,55930000.0
2007-08-06 17:33:00,77.76,77.779,77.745,77.747,95380000.0
2007-08-06 17:34:00,77.777,77.779,77.752,77.762,99200000.0
2007-08-06 17:35:00,77.764,77.768,77.739,77.765,148860000.0
2007-08-06 17:36:00,77.756,77.779,77.756,77.777,104680000.0
2007-08-06 17:37:00,77.791,77.793,77.757,77.761,145520000.0
2007-08-06 17:38:00,77.753,77.766,77.742,77.751,117320000.0
2007-08-06 17:39:00,77.778,77.8,77.767,77.8,79880000.0
2007-08-06 17:40:00,77.792,77.792,77.772,77.78,89810000.0
2007-08-06 17:41:00,77.802,77.802,77.773,77.774,90420000.0
2007-08-06 17:42:00,77.778,77.789,77.772,77.786,76330000.0
2007-08-06 17:43:00,77.792,77.797,77.775,77.794,119110000.0
2007-08-06 17:44:00,77.77,77.779,77.753,77.766,185120000.0
2007-08-06 17:45:00,77.792,77.799,77.763,77.763,113470000.0
2007-08-06 17:46:00,77.806,77.856,77.785,77.856,61930000.0
2007-08-06 17:47:00,77.855,77.892,77.855,77.891,78920000.0
2007-08-06 17:48:00,77.899,77.915,77.869,77.869,75540000.0
2007-08-06 17:49:00,77.901,77.901,77.848,77.865,121660000.0
2007-08-06 17:50:00,77.886,77.915,77.869,77.889,112390000.0
2007-08-06 17:51:00,77.904,77.904,77.855,77.855,103540000.0
2007-08-06 17:52:00,77.879,77.885,77.863,77.876,89400000.0
2007-08-06 17:53:00,77.866,77.896,77.857,77.87,79150000.0
2007-08-06 17:54:00,77.887,77.908,77.869,77.895,150650000.0
2007-08-06 17:55:00,77.905,77.905,77.868,77.868,115380000.0
2007-08-06 17:56:00,77.856,77.893,77.856,77.888,97350000.0
2007-08-06 17:57:00,77.889,77.909,77.886,77.909,49840000.0
2007-08-06 17:58:00,77.887,77.897,77.852,77.877,60080000.0
2007-08-06 17:59:00,77.881,77.884,77.853,77.853,57480000.0
2007-08-06 18:00:00,77.838,77.864,77.824,77.824,98990000.0
2007-08-06 18:01:00,77.838,77.838,77.807,77.82,47810000.0
2007-08-06 18:02:00,77.79,77.803,77.787,77.787,99470000.0
2007-08-06 18:03:00,77.779,77.818,77.779,77.8,88280000.0
2007-08-06 18:04:00,77.831,77.833,77.816,77.822,119000000.0
2007-08-06 18:05:00,77.83,77.83,77.797,77.829,115930000.0
2007-08-06 18:06:00,77.825,77.84,77.818,77.822,125040000.0
2007-08-06 18:07:00,77.84,77.84,77.781,77.792,66030000.0
2007-08-06 18:08:00,77.845,77.865,77.813,77.862,43670000.0
2007-08-06 18:09:00,77.86,77.862,77.836,77.847,48200000.0
2007-08-06 18:10:00,77.854,77.871,77.836,77.867,73140000.0
2007-08-06 18:11:00,77.846,77.87,77.835,77.837,91750000.0
2007-08-06 18:12:00,77.829,77.867,77.829,77.867,106350000.0
2007-08-06 18:13:00,77.879,77.879,77.846,77.866,62270000.0
2007-08-06 18:14:00,77.853,77.87,77.847,77.869,54410000.0
2007-08-06 18:15:00,77.895,77.916,77.868,77.901,90630000.0
2007-08-06 18:16:00,77.945,77.982,77.926,77.933,78300000.0
2007-08-06 18:17:00,77.936,77.949,77.92,77.92,83740000.0
2007-08-06 18:18:00,77.931,77.945,77.913,77.93,54740000.0
2007-08-06 18:19:00,77.958,77.983,77.946,77.962,57170000.0
2007-08-06 18:20:00,77.934,77.951,77.93,77.936,90200000.0
2007-08-06 18:21:00,77.946,77.965,77.934,77.953,110270000.0
2007-08-06 18:22:00,77.937,77.947,77.918,77.923,105830000.0
2007-08-06 18:23:00,77.919,77.946,77.881,77.881,90950000.0
2007-08-06 18:24:00,77.905,77.918,77.887,77.899,112700000.0
2007-08-06 18:25:00,77.919,77.922,77.882,77.897,62210000.0
2007-08-06 18:26:00,77.9,77.918,77.899,77.906,98410000.0
2007-08-06 18:27:00,77.892,77.913,77.885,77.894,103120000.0
2007-08-06 18:28:00,77.918,77.923,77.898,77.905,59040000.0
2007-08-06 18:29:00,77.892,77.912,77.892,77.91,89130000.0
2007-08-06 18:30:00,77.887,77.916,77.887,77.898,93100000.0
2007-08-06 18:31:00,77.923,77.939,77.903,77.933,96200000.0
2007-08-06 18:32:00,77.947,77.975,77.943,77.975,104500000.0
2007-08-06 18:33:00,77.951,77.976,77.943,77.971,106230000.0
2007-08-06 18:34:00,77.967,77.984,77.944,77.984,87320000.0
2007-08-06 18:35:00,77.963,77.991,77.962,77.982,107750000.0
2007-08-06 18:36:00,77.976,77.985,77.963,77.963,99480000.0
2007-08-06 18:37:00,78.008,78.01,77.969,77.969,33750000.0
2007-08-06 18:38:00,77.969,77.969,77.956,77.964,31780000.0
2007-08-06 18:39:00,77.972,77.974,77.966,77.972,80020000.0
2007-08-06 18:40:00,77.998,78.015,77.974,77.997,115490000.0
2007-08-06 18:41:00,78.032,78.057,78.024,78.057,101450000.0
2007-08-06 18:42:00,78.052,78.078,78.042,78.065,121090000.0
2007-08-06 18:43:00,78.088,78.094,78.067,78.089,122870000.0
2007-08-06 18:44:00,78.083,78.087,78.083,78.087,78250000.0
2007-08-06 18:45:00,78.071,78.074,78.05,78.05,93820000.0
2007-08-06 18:46:00,78.078,78.099,78.078,78.085,10920000.0
2007-08-06 18:47:00,78.104,78.111,78.091,78.091,9420000.0
2007-08-06 18:48:00,78.111,78.14,78.103,78.103,8820000.0
2007-08-06 18:49:00,78.116,78.12,78.106,78.108,10510000.0
2007-08-06 18:50:00,78.087,78.11,78.087,78.091,20630000.0
2007-08-06 18:51:00,78.104,78.125,78.089,78.11,15860000.0
2007-08-06 18:52:00,78.117,78.128,78.109,78.109,10550000.0
2007-08-06 18:53:00,78.103,78.103,78.084,78.099,8090000.0
2007-08-06 18:54:00,78.085,78.085,78.065,78.067,14880000.0
2007-08-06 18:55:00,78.087,78.087,78.052,78.085,10000000.0
2007-08-06 18:56:00,78.079,78.079,78.071,78.075,4510000.0
2007-08-06 18:57:00,78.077,78.084,78.069,78.08,13640000.0
2007-08-06 18:58:00,78.078,78.083,78.029,78.061,15860000.0
2007-08-06 18:59:00,78.026,78.054,78.02,78.048,9770000.0
2007-08-06 19:00:00,78.031,78.033,78.02,78.032,15820000.0
2007-08-06 19:01:00,78.041,78.049,78.03,78.037,12660000.0
2007-08-06 19:02:00,78.025,78.042,78.016,78.025,16940000.0
2007-08-06 19:03:00,78.023,78.046,78.023,78.042,5710000.0
2007-08-06 19:04:00,78.04,78.055,78.038,78.038,12450000.0
2007-08-06 19:05:00,78.018,78.041,78.009,78.01,13280000.0
2007-08-06 19:06:00,78.002,78.031,78.002,78.018,9390000.0
2007-08-06 19:07:00,78.029,78.031,78.019,78.025,9950000.0
2007-08-06 19:08:00,78.028,78.028,78.012,78.019,11680000.0
2007-08-06 19:09:00,77.986,78.018,77.98,78.008,16410000.0
2007-08-06 19:10:00,77.989,77.989,77.951,77.98,15400000.0
2007-08-06 19:11:00,77.985,77.986,77.968,77.97,8120000.0
2007-08-06 19:12:00,77.968,77.976,77.958,77.965,19950000.0
2007-08-06 19:13:00,77.986,77.986,77.97,77.978,10520000.0
2007-08-06 19:14:00,77.968,77.982,77.968,77.971,12020000.0
2007-08-06 19:15:00,77.977,78.005,77.956,77.994,13370000.0
2007-08-06 19:16:00,78.002,78.031,77.997,78.004,24340000.0
2007-08-06 19:17:00,78.007,78.016,77.994,77.996,10700000.0
2007-08-06 19:18:00,77.999,78.019,77.993,77.996,20310000.0
2007-08-06 19:19:00,78.025,78.03,78.001,78.03,19230000.0
2007-08-06 19:21:00,78.029,78.032,77.998,78.018,114150000.0
2007-08-06 19:22:00,78.02,78.028,77.99,78.028,118570000.0
2007-08-06 19:23:00,78.03,78.039,78.028,78.028,99870000.0
2007-08-06 19:24:00,78.031,78.042,78.015,78.022,116390000.0
2007-08-06 19:25:00,78.038,78.045,78.019,78.022,121970000.0
2007-08-06 19:26:00,78.011,78.04,78.008,78.04,122110000.0
2007-08-06 19:27:00,78.034,78.054,78.023,78.054,61950000.0
2007-08-06 19:28:00,78.055,78.055,78.02,78.038,76310000.0
2007-08-06 19:29:00,78.021,78.043,78.017,78.032,57040000.0
2007-08-06 19:30:00,78.006,78.022,77.988,78.016,65930000.0
2007-08-06 19:31:00,78.002,78.003,77.989,77.992,90860000.0
2007-08-06 19:32:00,78.007,78.029,77.997,78.018,107160000.0
2007-08-06 19:33:00,78.032,78.047,78.031,78.038,108320000.0
2007-08-06 19:34:00,78.028,78.041,78.028,78.039,92690000.0
2007-08-06 19:35:00,78.027,78.03,78.008,78.015,110000000.0
2007-08-06 19:36:00,78.043,78.055,78.035,78.052,137060000.0
2007-08-06 19:37:00,78.039,78.041,77.998,78.026,138670000.0
2007-08-06 19:38:00,78.033,78.05,78.024,78.05,58460000.0
2007-08-06 19:39:00,78.021,78.035,78.009,78.029,71540000.0
2007-08-06 19:40:00,78.026,78.036,78.026,78.035,96360000.0
2007-08-06 19:41:00,78.022,78.022,77.994,77.995,136670000.0
2007-08-06 19:42:00,77.99,78.006,77.99,77.991,81300000.0
2007-08-06 19:43:00,78.025,78.026,78.017,78.017,119260000.0
2007-08-06 19:44:00,77.972,78.002,77.969,77.98,129750000.0
2007-08-06 19:45:00,77.972,77.998,77.972,77.987,101610000.0
2007-08-06 19:46:00,77.993,77.994,77.964,77.985,106680000.0
2007-08-06 19:47:00,77.99,77.99,77.965,77.989,104460000.0
2007-08-06 19:48:00,77.979,78.003,77.978,77.979,83610000.0
2007-08-06 19:49:00,78.0,78.0,77.955,77.97,110430000.0
2007-08-06 19:50:00,77.96,77.976,77.956,77.956,76940000.0
2007-08-06 19:51:00,77.974,77.978,77.951,77.975,92630000.0
2007-08-06 19:52:00,77.987,77.987,77.971,77.971,52670000.0
2007-08-06 19:53:00,77.981,77.992,77.964,77.99,50370000.0
2007-08-06 19:54:00,77.983,78.005,77.981,78.002,40660000.0
2007-08-06 19:55:00,78.022,78.022,77.968,77.968,47760000.0
2007-08-06 19:56:00,77.979,77.98,77.966,77.97,58810000.0
2007-08-06 19:57:00,77.958,77.964,77.953,77.964,94300000.0
2007-08-06 19:58:00,77.953,77.955,77.943,77.955,60540000.0
2007-08-06 19:59:00,77.954,77.965,77.952,77.961,84370000.0
2007-08-06 20:00:00,77.955,77.956,77.951,77.951,95070000.0
2007-08-06 20:01:00,77.972,77.978,77.944,77.956,99520000.0
2007-08-06 20:02:00,77.981,77.982,77.957,77.96,79920000.0
2007-08-06 20:03:00,77.981,77.981,77.95,77.961,39440000.0
2007-08-06 20:04:00,77.957,77.957,77.934,77.949,81380000.0
2007-08-06 20:05:00,77.951,77.965,77.936,77.961,79290000.0
2007-08-06 20:06:00,77.961,77.975,77.937,77.974,72930000.0
2007-08-06 20:07:00,77.969,77.97,77.947,77.959,72130000.0
2007-08-06 20:08:00,77.976,77.99,77.965,77.977,76730000.0
2007-08-06 20:09:00,77.975,77.993,77.975,77.993,95830000.0
2007-08-06 20:10:00,78.011,78.012,77.988,78.005,69000000.0
2007-08-06 20:11:00,77.964,77.98,77.964,77.98,65260000.0
2007-08-06 20:12:00,77.963,77.971,77.955,77.97,71160000.0
2007-08-06 20:13:00,77.99,77.991,77.957,77.957,73600000.0
2007-08-06 20:14:00,77.974,77.98,77.963,77.973,83130000.0
2007-08-06 20:15:00,77.997,77.998,77.99,77.992,112250000.0
2007-08-06 20:16:00,77.994,78.008,77.976,78.008,91360000.0
2007-08-06 20:17:00,78.009,78.023,78.004,78.01,119560000.0
2007-08-06 20:18:00,77.998,77.999,77.996,77.997,51120000.0
2007-08-06 20:19:00,78.04,78.041,77.999,78.009,62270000.0
2007-08-06 20:21:00,77.981,78.011,77.981,78.011,117430000.0
2007-08-06 20:22:00,78.008,78.011,78.006,78.009,118340000.0
2007-08-06 20:23:00,78.008,78.022,78.001,78.002,115320000.0
2007-08-06 20:24:00,78.001,78.013,77.992,78.013,108550000.0
2007-08-06 20:25:00,78.024,78.028,77.994,78.011,122090000.0
2007-08-06 20:26:00,77.999,77.999,77.976,77.995,121320000.0
2007-08-06 20:27:00,77.974,77.975,77.962,77.962,65530000.0
2007-08-06 20:28:00,77.972,77.979,77.958,77.964,75950000.0
2007-08-06 20:29:00,77.973,77.982,77.964,77.972,51950000.0
2007-08-06 20:30:00,77.987,77.987,77.959,77.979,65520000.0
2007-08-06 20:31:00,77.996,77.997,77.965,77.989,83120000.0
2007-08-06 20:32:00,77.978,78.009,77.978,77.991,104430000.0
2007-08-06 20:33:00,78.004,78.005,77.988,78.003,100500000.0
2007-08-06 20:34:00,77.992,77.995,77.968,77.968,98490000.0
2007-08-06 20:35:00,77.969,77.979,77.969,77.979,105940000.0
2007-08-06 20:36:00,78.015,78.023,78.005,78.016,145830000.0
2007-08-06 20:37:00,78.05,78.051,78.009,78.009,144030000.0
2007-08-06 20:38:00,78.009,78.03,78.006,78.006,60860000.0
2007-08-06 20:39:00,78.018,78.024,78.007,78.01,69020000.0
2007-08-06 20:40:00,78.045,78.083,78.011,78.078,107810000.0
2007-08-06 20:41:00,78.075,78.115,78.073,78.1,138750000.0
2007-08-06 20:42:00,78.096,78.127,78.096,78.109,83040000.0
2007-08-06 20:43:00,78.163,78.163,78.12,78.12,111680000.0
2007-08-06 20:44:00,78.134,78.169,78.125,78.151,128370000.0
2007-08-06 20:45:00,78.141,78.165,78.127,78.137,92330000.0
2007-08-06 20:46:00,78.126,78.163,78.126,78.149,111050000.0
2007-08-06 20:47:00,78.108,78.13,78.104,78.109,110030000.0
2007-08-06 20:48:00,78.114,78.12,78.104,78.12,75290000.0
2007-08-06 20:49:00,78.134,78.134,78.116,78.119,105800000.0
2007-08-06 20:50:00,78.153,78.189,78.128,78.147,80610000.0
2007-08-06 20:51:00,78.149,78.176,78.149,78.161,94800000.0
2007-08-06 20:52:00,78.187,78.187,78.149,78.149,50140000.0
2007-08-06 20:53:00,78.161,78.184,78.158,78.158,48780000.0
2007-08-06 20:54:00,78.131,78.148,78.125,78.136,41680000.0
2007-08-06 20:55:00,78.155,78.166,78.129,78.129,46650000.0
2007-08-06 20:56:00,78.107,78.128,78.101,78.103,59440000.0
2007-08-06 20:57:00,78.098,78.132,78.098,78.124,88970000.0
2007-08-06 20:58:00,78.126,78.126,78.092,78.123,64840000.0
2007-08-06 20:59:00,78.094,78.123,78.094,78.123,86450000.0
2007-08-06 21:00:00,78.112,78.116,78.103,78.116,89900000.0
2007-08-06 21:01:00,78.147,78.147,78.112,78.137,103030000.0
2007-08-06 21:02:00,78.136,78.153,78.136,78.147,71530000.0
2007-08-06 21:03:00,78.138,78.144,78.132,78.138,43510000.0
2007-08-06 21:04:00,78.167,78.167,78.127,78.139,78830000.0
2007-08-06 21:05:00,78.124,78.141,78.124,78.136,84410000.0
2007-08-06 21:06:00,78.141,78.147,78.14,78.146,76270000.0
2007-08-06 21:07:00,78.173,78.174,78.145,78.162,73630000.0
2007-08-06 21:08:00,78.14,78.148,78.139,78.145,74170000.0
2007-08-06 21:09:00,78.172,78.224,78.172,78.219,92080000.0
2007-08-06 21:10:00,78.243,78.245,78.212,78.245,70350000.0
2007-08-06 21:11:00,78.25,78.258,78.248,78.25,66980000.0
2007-08-06 21:12:00,78.254,78.267,78.245,78.266,70530000.0
2007-08-06 21:13:00,78.26,78.287,78.257,78.26,73090000.0
2007-08-06 21:14:00,78.305,78.379,78.272,78.351,90760000.0
2007-08-06 21:15:00,78.399,78.455,78.399,78.455,115240000.0
2007-08-06 21:16:00,78.461,78.482,78.444,78.451,93370000.0
2007-08-06 21:17:00,78.455,78.467,78.436,78.459,113210000.0
2007-08-06 21:18:00,78.447,78.45,78.436,78.439,57780000.0
2007-08-06 21:19:00,78.463,78.464,78.424,78.434,68070000.0
2007-08-06 21:20:00,78.416,78.424,78.401,78.411,65660000.0
2007-08-06 21:21:00,78.426,78.459,78.426,78.44,85310000.0
2007-08-06 21:22:00,78.463,78.463,78.411,78.411,71570000.0
2007-08-06 21:23:00,78.42,78.434,78.412,78.431,88040000.0
2007-08-06 21:24:00,78.425,78.435,78.422,78.422,97650000.0
2007-08-06 21:25:00,78.451,78.451,78.423,78.431,66860000.0
2007-08-06 21:26:00,78.442,78.45,78.44,78.44,117920000.0
2007-08-06 21:27:00,78.428,78.435,78.422,78.435,140400000.0
2007-08-06 21:28:00,78.476,78.487,78.455,78.47,147160000.0
2007-08-06 21:29:00,78.49,78.52,78.478,78.5,135210000.0
2007-08-06 21:30:00,78.531,78.568,78.521,78.541,85370000.0
2007-08-06 21:31:00,78.58,78.58,78.538,78.538,74150000.0
2007-08-06 21:32:00,78.498,78.498,78.465,78.477,75230000.0
2007-08-06 21:33:00,78.462,78.471,78.441,78.447,98160000.0
2007-08-06 21:34:00,78.47,78.47,78.428,78.428,77400000.0
2007-08-06 21:35:00,78.423,78.434,78.411,78.425,51270000.0
2007-08-06 21:36:00,78.425,78.452,78.425,78.439,37810000.0
2007-08-06 21:37:00,78.478,78.478,78.442,78.443,29270000.0
2007-08-06 21:38:00,78.448,78.454,78.445,78.445,56580000.0
2007-08-06 21:39:00,78.413,78.416,78.41,78.414,30270000.0
2007-08-06 21:40:00,78.449,78.471,78.436,78.47,43780000.0
2007-08-06 21:41:00,78.481,78.481,78.453,78.453,75800000.0
2007-08-06 21:42:00,78.462,78.482,78.462,78.482,85480000.0
2007-08-06 21:43:00,78.515,78.515,78.48,78.48,119980000.0
2007-08-06 21:44:00,78.471,78.479,78.465,78.478,119220000.0
2007-08-06 21:45:00,78.486,78.489,78.475,78.488,53460000.0
2007-08-06 21:46:00,78.523,78.523,78.494,78.502,144760000.0
2007-08-06 21:47:00,78.518,78.531,78.505,78.526,102720000.0
2007-08-06 21:48:00,78.53,78.532,78.52,78.522,64210000.0
2007-08-06 21:49:00,78.528,78.563,78.507,78.512,57770000.0
2007-08-06 21:50:00,78.519,78.521,78.51,78.521,14310000.0
2007-08-06 21:51:00,78.511,78.525,78.511,78.514,41560000.0
2007-08-06 21:52:00,78.514,78.53,78.509,78.519,42630000.0
2007-08-06 21:53:00,78.507,78.516,78.507,78.513,93440000.0
2007-08-06 21:55:00,78.536,78.537,78.518,78.522,132570000.0
2007-08-06 21:56:00,78.512,78.536,78.511,78.527,142670000.0
2007-08-06 21:57:00,78.527,78.559,78.527,78.557,117100000.0
2007-08-06 21:58:00,78.545,78.546,78.517,78.532,137630000.0
2007-08-06 21:59:00,78.536,78.536,78.526,78.531,140310000.0
2007-08-06 22:00:00,78.52,78.529,78.512,78.521,145470000.0
2007-08-06 22:01:00,78.545,78.546,78.518,78.518,71110000.0
2007-08-06 22:02:00,78.526,78.526,78.511,78.526,86010000.0
2007-08-06 22:03:00,78.515,78.525,78.512,78.512,61200000.0
2007-08-06 22:04:00,78.535,78.539,78.52,78.526,80370000.0
2007-08-06 22:05:00,78.522,78.533,78.522,78.526,102220000.0
2007-08-06 22:06:00,78.516,78.521,78.511,78.52,119420000.0
2007-08-06 22:07:00,78.53,78.532,78.493,78.495,110440000.0
2007-08-06 22:08:00,78.498,78.514,78.498,78.507,103900000.0
2007-08-06 22:09:00,78.483,78.483,78.474,78.476,127610000.0
2007-08-06 22:10:00,78.499,78.502,78.475,78.475,152140000.0
2007-08-06 22:11:00,78.456,78.459,78.45,78.45,157960000.0
2007-08-06 22:12:00,78.441,78.446,78.439,78.443,67850000.0
2007-08-06 22:13:00,78.487,78.487,78.458,78.458,80100000.0
2007-08-06 22:14:00,78.454,78.459,78.449,78.449,121880000.0
2007-08-06 22:15:00,78.457,78.463,78.449,78.449,143870000.0
2007-08-06 22:16:00,78.486,78.487,78.478,78.478,91260000.0
2007-08-06 22:18:00,78.435,78.441,78.435,78.437,148590000.0
2007-08-06 22:19:00,78.469,78.469,78.445,78.453,148660000.0
2007-08-06 22:21:00,78.475,78.481,78.475,78.477,142730000.0
2007-08-06 22:22:00,78.462,78.465,78.447,78.45,158670000.0
2007-08-06 22:25:00,78.485,78.49,78.48,78.48,128780000.0
2007-08-06 22:27:00,78.455,78.46,78.455,78.457,141890000.0
2007-08-06 22:28:00,78.484,78.486,78.459,78.461,149440000.0
2007-08-06 22:29:00,78.453,78.464,78.448,78.448,130690000.0
2007-08-06 22:31:00,78.475,78.483,78.456,78.456,131140000.0
2007-08-06 22:33:00,78.443,78.47,78.443,78.469,150340000.0
2007-08-06 22:34:00,78.457,78.458,78.427,78.428,152360000.0
2007-08-06 22:35:00,78.425,78.427,78.416,78.419,118330000.0
2007-08-06 22:36:00,78.426,78.43,78.419,78.423,144270000.0
2007-08-06 22:37:00,78.441,78.441,78.421,78.425,147460000.0
2007-08-06 22:38:00,78.434,78.447,78.434,78.446,155520000.0
2007-08-06 22:40:00,78.469,78.469,78.443,78.449,131820000.0
2007-08-06 22:41:00,78.435,78.44,78.431,78.431,142190000.0
2007-08-06 22:43:00,78.464,78.468,78.46,78.461,134870000.0
2007-08-06 22:46:00,78.473,78.479,78.469,78.47,131990000.0
2007-08-06 22:47:00,78.423,78.428,78.42,78.422,150880000.0
2007-08-06 22:48:00,78.409,78.411,78.404,78.406,124410000.0
2007-08-06 22:49:00,78.445,78.447,78.438,78.44,148250000.0
2007-08-06 22:50:00,78.419,78.419,78.412,78.414,138230000.0
2007-08-06 22:51:00,78.453,78.463,78.453,78.459,156070000.0
2007-08-06 22:52:00,78.443,78.443,78.432,78.432,73080000.0
2007-08-06 22:54:00,78.418,78.427,78.417,78.425,134240000.0
2007-08-06 22:55:00,78.458,78.461,78.43,78.43,141120000.0
2007-08-06 22:56:00,78.428,78.431,78.424,78.425,124800000.0
2007-08-06 22:57:00,78.425,78.451,78.425,78.444,137080000.0
2007-08-06 22:58:00,78.444,78.448,78.439,78.444,136610000.0
2007-08-06 22:59:00,78.435,78.45,78.435,78.442,142510000.0
2007-08-06 23:00:00,78.429,78.434,78.423,78.434,64100000.0
2007-08-06 23:01:00,78.459,78.459,78.432,78.432,90260000.0
2007-08-06 23:02:00,78.438,78.44,78.437,78.438,64200000.0
2007-08-06 23:03:00,78.457,78.471,78.442,78.465,77680000.0
2007-08-06 23:04:00,78.458,78.458,78.439,78.445,95930000.0
2007-08-06 23:05:00,78.435,78.447,78.433,78.433,121210000.0
2007-08-06 23:06:00,78.439,78.443,78.429,78.429,114390000.0
2007-08-06 23:07:00,78.454,78.466,78.446,78.448,112230000.0
2007-08-06 23:08:00,78.44,78.441,78.43,78.441,134840000.0
2007-08-06 23:09:00,78.447,78.447,78.439,78.442,166800000.0
2007-08-06 23:10:00,78.461,78.461,78.435,78.436,157970000.0
2007-08-06 23:11:00,78.436,78.438,78.428,78.428,72720000.0
2007-08-06 23:12:00,78.422,78.43,78.421,78.426,78480000.0
2007-08-06 23:13:00,78.464,78.466,78.459,78.462,118310000.0
2007-08-06 23:15:00,78.434,78.439,78.428,78.428,133750000.0
2007-08-06 23:16:00,78.457,78.462,78.446,78.45,146510000.0
2007-08-06 23:17:00,78.445,78.45,78.438,78.443,125110000.0
2007-08-06 23:18:00,78.439,78.44,78.435,78.438,139320000.0
2007-08-06 23:19:00,78.486,78.486,78.474,78.475,141650000.0
2007-08-06 23:21:00,78.426,78.444,78.426,78.435,140770000.0
2007-08-06 23:22:00,78.455,78.455,78.434,78.449,163570000.0
2007-08-06 23:23:00,78.439,78.441,78.434,78.436,128140000.0
2007-08-06 23:25:00,78.473,78.477,78.469,78.47,147030000.0
2007-08-06 23:26:00,78.448,78.457,78.448,78.452,150100000.0
2007-08-06 23:27:00,78.445,78.47,78.445,78.46,125730000.0
2007-08-06 23:29:00,78.437,78.447,78.437,78.443,135960000.0
2007-08-06 23:30:00,78.438,78.441,78.436,78.438,164490000.0
2007-08-06 23:31:00,78.483,78.484,78.475,78.475,140400000.0
2007-08-06 23:33:00,78.425,78.43,78.425,78.427,139450000.0
2007-08-06 23:34:00,78.452,78.452,78.426,78.429,148360000.0
2007-08-06 23:35:00,78.421,78.431,78.419,78.424,126920000.0
2007-08-06 23:36:00,78.457,78.46,78.454,78.459,137130000.0
2007-08-06 23:37:00,78.449,78.449,78.442,78.444,149040000.0
2007-08-06 23:39:00,78.428,78.456,78.428,78.456,139530000.0
2007-08-06 23:40:00,78.455,78.458,78.443,78.444,155070000.0
2007-08-06 23:43:00,78.435,78.45,78.434,78.439,139450000.0
2007-08-06 23:44:00,78.431,78.438,78.43,78.436,144840000.0
2007-08-06 23:46:00,78.474,78.479,78.468,78.471,120210000.0
2007-08-06 23:49:00,78.469,78.473,78.444,78.451,142570000.0
2007-08-06 23:50:00,78.455,78.459,78.45,78.452,145070000.0
2007-08-06 23:51:00,78.447,78.485,78.447,78.484,119770000.0
2007-08-06 23:52:00,78.477,78.477,78.448,78.448,130070000.0
2007-08-06 23:53:00,78.447,78.447,78.436,78.442,140520000.0
2007-08-06 23:54:00,78.434,78.442,78.433,78.44,152510000.0
2007-08-06 23:55:00,78.471,78.471,78.452,78.452,71610000.0
2007-08-06 23:56:00,78.438,78.44,78.436,78.439,96540000.0
2007-08-06 23:57:00,78.457,78.47,78.445,78.465,63460000.0
2007-08-06 23:58:00,78.459,78.46,78.451,78.455,80340000.0
2007-08-07 00:01:00,78.445,78.447,78.438,78.438,123310000.0
2007-08-07 00:02:00,78.425,78.428,78.42,78.423,144350000.0
2007-08-07 00:03:00,78.409,78.411,78.404,78.406,124500000.0
2007-08-07 00:04:00,78.438,78.439,78.425,78.425,142690000.0
2007-08-07 00:06:00,78.425,78.43,78.425,78.427,136960000.0
2007-08-07 00:07:00,78.464,78.469,78.461,78.462,157800000.0
2007-08-07 00:08:00,78.423,78.428,78.419,78.424,129290000.0
2007-08-07 00:09:00,78.425,78.453,78.422,78.453,141600000.0
2007-08-07 00:10:00,78.441,78.441,78.427,78.428,139560000.0
2007-08-07 00:11:00,78.433,78.439,78.43,78.43,156620000.0
2007-08-07 00:12:00,78.418,78.418,78.41,78.411,71600000.0
2007-08-07 00:13:00,78.454,78.455,78.45,78.454,108120000.0
2007-08-07 00:16:00,78.444,78.451,78.44,78.44,142110000.0
2007-08-07 00:18:00,78.395,78.4,78.395,78.397,135560000.0
2007-08-07 00:19:00,78.434,78.44,78.416,78.42,155770000.0
2007-08-07 00:20:00,78.386,78.387,78.377,78.378,121290000.0
2007-08-07 00:21:00,78.391,78.412,78.387,78.412,140340000.0
2007-08-07 00:22:00,78.406,78.406,78.384,78.386,155380000.0
2007-08-07 00:23:00,78.374,78.382,78.373,78.38,148140000.0
2007-08-07 00:24:00,78.386,78.386,78.378,78.378,74140000.0
2007-08-07 00:25:00,78.418,78.418,78.391,78.391,93040000.0
2007-08-07 00:26:00,78.385,78.391,78.382,78.382,66510000.0
2007-08-07 00:27:00,78.37,78.376,78.368,78.376,84420000.0
2007-08-07 00:28:00,78.401,78.401,78.372,78.372,101600000.0
2007-08-07 00:29:00,78.373,78.377,78.37,78.372,127870000.0
2007-08-07 00:31:00,78.394,78.403,78.389,78.391,128490000.0
2007-08-07 00:32:00,78.388,78.396,78.383,78.383,150120000.0
2007-08-07 00:33:00,78.429,78.431,78.424,78.425,127770000.0
2007-08-07 00:34:00,78.413,78.413,78.388,78.388,136650000.0
2007-08-07 00:36:00,78.383,78.387,78.379,78.38,138550000.0
2007-08-07 00:37:00,78.43,78.43,78.398,78.399,147130000.0
2007-08-07 00:38:00,78.392,78.392,78.364,78.367,123010000.0
2007-08-07 00:39:00,78.382,78.418,78.376,78.416,138010000.0
2007-08-07 00:40:00,78.411,78.411,78.366,78.383,142670000.0
2007-08-07 00:41:00,78.374,78.392,78.374,78.386,146580000.0
2007-08-07 00:43:00,78.427,78.427,78.401,78.403,140360000.0
2007-08-07 00:44:00,78.39,78.398,78.39,78.398,147030000.0
2007-08-07 00:46:00,78.454,78.458,78.449,78.449,135450000.0
2007-08-07 00:47:00,78.39,78.397,78.383,78.386,152480000.0
2007-08-07 00:48:00,78.369,78.374,78.364,78.365,129610000.0
2007-08-07 00:49:00,78.395,78.399,78.39,78.392,146670000.0
2007-08-07 00:51:00,78.363,78.395,78.357,78.395,132110000.0
2007-08-07 00:52:00,78.386,78.386,78.349,78.349,153750000.0
2007-08-07 00:53:00,78.352,78.358,78.351,78.355,117270000.0
2007-08-07 00:54:00,78.347,78.354,78.347,78.354,142350000.0
2007-08-07 00:55:00,78.405,78.405,78.394,78.395,142300000.0
2007-08-07 00:56:00,78.364,78.379,78.364,78.377,147670000.0
2007-08-07 00:58:00,78.397,78.397,78.37,78.372,127070000.0
2007-08-07 00:59:00,78.361,78.369,78.358,78.365,146990000.0
2007-08-07 01:00:00,78.375,78.375,78.366,78.367,119690000.0
2007-08-07 01:01:00,78.365,78.383,78.365,78.376,125480000.0
2007-08-07 01:02:00,78.352,78.357,78.347,78.347,140890000.0
2007-08-07 01:03:00,78.338,78.39,78.338,78.39,149970000.0
2007-08-07 01:04:00,78.381,78.381,78.354,78.354,70220000.0
2007-08-07 01:05:00,78.338,78.339,78.337,78.338,85490000.0
2007-08-07 01:06:00,78.346,78.347,78.341,78.341,62370000.0
2007-08-07 01:07:00,78.364,78.364,78.338,78.351,71080000.0
2007-08-07 01:08:00,78.323,78.327,78.321,78.325,97270000.0
2007-08-07 01:09:00,78.321,78.348,78.314,78.342,126410000.0
2007-08-07 01:10:00,78.336,78.336,78.298,78.302,116170000.0
2007-08-07 01:11:00,78.288,78.305,78.288,78.299,103350000.0
2007-08-07 01:12:00,78.29,78.299,78.29,78.297,124500000.0
2007-08-07 01:13:00,78.338,78.339,78.298,78.321,172470000.0
2007-08-07 01:14:00,78.326,78.328,78.311,78.316,160150000.0
2007-08-07 01:15:00,78.309,78.313,78.301,78.313,74830000.0
2007-08-07 01:16:00,78.338,78.339,78.308,78.308,80210000.0
2007-08-07 01:18:00,78.285,78.297,78.285,78.288,127030000.0
2007-08-07 01:19:00,78.319,78.319,78.296,78.296,139410000.0
2007-08-07 01:20:00,78.303,78.315,78.303,78.313,110500000.0
2007-08-07 01:21:00,78.322,78.322,78.303,78.315,123750000.0
2007-08-07 01:22:00,78.356,78.356,78.344,78.344,127360000.0
2007-08-07 01:23:00,78.323,78.333,78.323,78.329,136260000.0
2007-08-07 01:24:00,78.332,78.334,78.319,78.329,61560000.0
2007-08-07 01:25:00,78.354,78.361,78.342,78.345,84070000.0
2007-08-07 01:26:00,78.329,78.332,78.322,78.326,60790000.0
2007-08-07 01:27:00,78.323,78.325,78.319,78.321,68820000.0
2007-08-07 01:28:00,78.354,78.358,78.346,78.347,99070000.0
2007-08-07 01:29:00,78.307,78.315,78.303,78.303,110460000.0
2007-08-07 01:30:00,78.309,78.31,78.29,78.29,115430000.0
2007-08-07 01:31:00,78.334,78.342,78.31,78.31,104040000.0
2007-08-07 01:32:00,78.308,78.311,78.306,78.308,114230000.0
2007-08-07 01:33:00,78.319,78.32,78.314,78.319,140160000.0
2007-08-07 01:34:00,78.345,78.345,78.332,78.336,140500000.0
2007-08-07 01:35:00,78.34,78.368,78.34,78.347,65240000.0
2007-08-07 01:36:00,78.352,78.359,78.351,78.356,73880000.0
2007-08-07 01:37:00,78.389,78.391,78.365,78.365,111980000.0
2007-08-07 01:38:00,78.353,78.365,78.353,78.361,125850000.0
2007-08-07 01:39:00,78.37,78.372,78.363,78.366,91750000.0
2007-08-07 01:40:00,78.403,78.407,78.397,78.398,119710000.0
2007-08-07 01:41:00,78.346,78.354,78.343,78.343,132480000.0
2007-08-07 01:42:00,78.33,78.333,78.323,78.324,105860000.0
2007-08-07 01:43:00,78.349,78.349,78.29,78.29,111200000.0
2007-08-07 01:44:00,78.276,78.292,78.276,78.292,113160000.0
2007-08-07 01:45:00,78.286,78.294,78.281,78.293,80400000.0
2007-08-07 01:46:00,78.329,78.329,78.295,78.309,119130000.0
2007-08-07 01:47:00,78.309,78.326,78.309,78.318,81400000.0
2007-08-07 01:48:00,78.334,78.352,78.334,78.343,105920000.0
2007-08-07 01:49:00,78.381,78.385,78.345,78.357,51640000.0
2007-08-07 01:50:00,78.362,78.364,78.351,78.359,56580000.0
2007-08-07 01:51:00,78.365,78.367,78.36,78.365,37060000.0
2007-08-07 01:52:00,78.4,78.401,78.342,78.342,52320000.0
2007-08-07 01:53:00,78.344,78.354,78.341,78.354,62590000.0
2007-08-07 01:54:00,78.35,78.354,78.34,78.341,92370000.0
2007-08-07 01:55:00,78.365,78.365,78.316,78.316,71930000.0
2007-08-07 01:56:00,78.318,78.319,78.316,78.319,86670000.0
2007-08-07 01:57:00,78.328,78.337,78.322,78.335,105200000.0
2007-08-07 01:58:00,78.363,78.363,78.343,78.343,107640000.0
2007-08-07 02:00:00,78.335,78.335,78.322,78.326,11870000.0
2007-08-07 02:01:00,78.358,78.358,78.314,78.314,98100000.0
2007-08-07 02:02:00,78.312,78.312,78.294,78.294,110810000.0
2007-08-07 02:03:00,78.305,78.362,78.299,78.362,102550000.0
2007-08-07 02:04:00,78.354,78.354,78.313,78.313,70740000.0
2007-08-07 02:05:00,78.318,78.318,78.309,78.309,77310000.0
2007-08-07 02:06:00,78.319,78.324,78.313,78.319,90960000.0
2007-08-07 02:07:00,78.334,78.363,78.334,78.334,77460000.0
2007-08-07 02:08:00,78.338,78.338,78.33,78.33,23930000.0
2007-08-07 02:09:00,78.318,78.327,78.318,78.327,54610000.0
2007-08-07 02:10:00,78.355,78.355,78.315,78.322,39850000.0
2007-08-07 02:11:00,78.323,78.324,78.314,78.317,88690000.0
2007-08-07 02:12:00,78.309,78.309,78.304,78.309,83730000.0
2007-08-07 02:13:00,78.341,78.341,78.316,78.322,120820000.0
2007-08-07 02:14:00,78.326,78.328,78.322,78.322,62460000.0
2007-08-07 02:15:00,78.328,78.336,78.323,78.334,125650000.0
2007-08-07 02:16:00,78.365,78.365,78.341,78.341,116920000.0
2007-08-07 02:17:00,78.347,78.355,78.343,78.349,109560000.0
2007-08-07 02:18:00,78.342,78.355,78.342,78.353,130520000.0
2007-08-07 02:19:00,78.393,78.393,78.357,78.357,136230000.0
2007-08-07 02:20:00,78.34,78.347,78.34,78.341,72660000.0
2007-08-07 02:21:00,78.328,78.335,78.323,78.323,122370000.0
2007-08-07 02:22:00,78.363,78.363,78.325,78.331,139310000.0
2007-08-07 02:23:00,78.32,78.326,78.32,78.322,95740000.0
2007-08-07 02:24:00,78.333,78.344,78.333,78.342,53520000.0
2007-08-07 02:25:00,78.371,78.371,78.344,78.344,142090000.0
2007-08-07 02:26:00,78.346,78.348,78.34,78.341,151200000.0
2007-08-07 02:27:00,78.346,78.347,78.339,78.34,140010000.0
2007-08-07 02:28:00,78.375,78.375,78.338,78.34,86430000.0
2007-08-07 02:29:00,78.332,78.341,78.326,78.332,102600000.0
2007-08-07 02:31:00,78.341,78.341,78.321,78.325,64520000.0
2007-08-07 02:33:00,78.333,78.338,78.33,78.338,55800000.0
2007-08-07 02:34:00,78.378,78.378,78.316,78.316,65810000.0
2007-08-07 02:35:00,78.319,78.323,78.313,78.323,64870000.0
2007-08-07 02:36:00,78.336,78.337,78.332,78.336,79410000.0
2007-08-07 02:37:00,78.372,78.376,78.349,78.349,148500000.0
2007-08-07 02:38:00,78.336,78.346,78.331,78.331,129700000.0
2007-08-07 02:39:00,78.336,78.337,78.329,78.33,112520000.0
2007-08-07 02:40:00,78.36,78.36,78.328,78.333,110440000.0
2007-08-07 02:43:00,78.36,78.36,78.33,78.33,79690000.0
2007-08-07 02:44:00,78.338,78.347,78.338,78.342,117660000.0
2007-08-07 02:45:00,78.337,78.348,78.337,78.348,63870000.0
2007-08-07 02:46:00,78.384,78.384,78.353,78.353,77660000.0
2007-08-07 02:47:00,78.36,78.368,78.359,78.359,76120000.0
2007-08-07 02:48:00,78.345,78.345,78.331,78.34,104090000.0
2007-08-07 02:49:00,78.381,78.381,78.333,78.333,167610000.0
2007-08-07 02:50:00,78.334,78.338,78.33,78.33,151040000.0
2007-08-07 02:51:00,78.333,78.334,78.32,78.33,129500000.0
2007-08-07 02:52:00,78.353,78.353,78.327,78.33,135640000.0
2007-08-07 02:55:00,78.364,78.364,78.318,78.323,142820000.0
2007-08-07 02:56:00,78.326,78.326,78.32,78.32,10320000.0
2007-08-07 02:57:00,78.325,78.33,78.316,78.318,170580000.0
2007-08-07 02:58:00,78.351,78.351,78.315,78.323,145580000.0
2007-08-07 02:59:00,78.309,78.317,78.308,78.317,137790000.0
2007-08-07 03:00:00,78.325,78.327,78.321,78.322,132390000.0
2007-08-07 03:01:00,78.356,78.356,78.312,78.323,141380000.0
2007-08-07 03:02:00,78.308,78.31,78.308,78.31,5440000.0
2007-08-07 03:03:00,78.323,78.323,78.298,78.305,106800000.0
2007-08-07 03:04:00,78.339,78.339,78.301,78.324,167020000.0
2007-08-07 03:05:00,78.335,78.335,78.323,78.323,157190000.0
2007-08-07 03:06:00,78.333,78.349,78.333,78.338,131650000.0
2007-08-07 03:07:00,78.362,78.362,78.336,78.339,144690000.0
2007-08-07 03:08:00,78.351,78.366,78.351,78.366,138650000.0
2007-08-07 03:09:00,78.356,78.356,78.353,78.353,7220000.0
2007-08-07 03:10:00,78.394,78.394,78.347,78.347,120510000.0
2007-08-07 03:11:00,78.367,78.386,78.367,78.376,150060000.0
2007-08-07 03:12:00,78.363,78.366,78.355,78.355,83750000.0
2007-08-07 03:13:00,78.395,78.395,78.384,78.384,111100000.0
2007-08-07 03:14:00,78.364,78.369,78.361,78.362,70990000.0
2007-08-07 03:15:00,78.354,78.371,78.354,78.367,80520000.0
2007-08-07 03:16:00,78.374,78.374,78.352,78.36,71020000.0
2007-08-07 03:17:00,78.353,78.374,78.353,78.368,101490000.0
2007-08-07 03:18:00,78.375,78.384,78.357,78.375,155580000.0
2007-08-07 03:19:00,78.411,78.411,78.363,78.363,147010000.0
2007-08-07 03:20:00,78.382,78.382,78.352,78.368,132670000.0
2007-08-07 03:21:00,78.348,78.35,78.346,78.349,140710000.0
2007-08-07 03:22:00,78.371,78.371,78.344,78.344,139080000.0
2007-08-07 03:23:00,78.328,78.332,78.322,78.332,14350000.0
2007-08-07 03:24:00,78.325,78.331,78.314,78.314,15950000.0
2007-08-07 03:25:00,78.332,78.332,78.3,78.322,174900000.0
2007-08-07 03:26:00,78.316,78.331,78.313,78.313,148980000.0
2007-08-07 03:27:00,78.323,78.323,78.301,78.316,132010000.0
2007-08-07 03:28:00,78.335,78.335,78.313,78.313,140680000.0
2007-08-07 03:29:00,78.326,78.326,78.295,78.31,141010000.0
2007-08-07 03:30:00,78.309,78.309,78.294,78.294,6990000.0
2007-08-07 03:31:00,78.282,78.318,78.276,78.291,134060000.0
2007-08-07 03:32:00,78.285,78.298,78.285,78.291,8640000.0
2007-08-07 03:33:00,78.279,78.286,78.279,78.286,133460000.0
2007-08-07 03:34:00,78.322,78.322,78.297,78.308,153590000.0
2007-08-07 03:35:00,78.321,78.321,78.284,78.284,19190000.0
2007-08-07 03:36:00,78.28,78.3,78.27,78.27,10980000.0
2007-08-07 03:37:00,78.301,78.301,78.268,78.288,142420000.0
2007-08-07 03:38:00,78.275,78.276,78.262,78.27,141620000.0
2007-08-07 03:39:00,78.291,78.291,78.27,78.27,10880000.0
2007-08-07 03:40:00,78.294,78.294,78.263,78.268,108090000.0
2007-08-07 03:41:00,78.272,78.275,78.265,78.265,77610000.0
2007-08-07 03:43:00,78.284,78.284,78.255,78.267,63220000.0
2007-08-07 03:44:00,78.239,78.272,78.238,78.241,105890000.0
2007-08-07 03:45:00,78.225,78.239,78.219,78.232,151570000.0
2007-08-07 03:46:00,78.262,78.262,78.216,78.231,141090000.0
2007-08-07 03:47:00,78.223,78.242,78.223,78.242,132180000.0
2007-08-07 03:48:00,78.221,78.246,78.221,78.246,148410000.0
2007-08-07 03:49:00,78.274,78.274,78.22,78.241,138890000.0
2007-08-07 03:50:00,78.238,78.238,78.215,78.229,15060000.0
2007-08-07 03:51:00,78.223,78.24,78.223,78.237,15150000.0
2007-08-07 03:52:00,78.231,78.269,78.231,78.233,142370000.0
2007-08-07 03:53:00,78.237,78.253,78.233,78.247,132270000.0
2007-08-07 03:54:00,78.258,78.274,78.247,78.274,132980000.0
2007-08-07 03:55:00,78.305,78.305,78.25,78.255,141160000.0
2007-08-07 03:56:00,78.272,78.273,78.262,78.262,16160000.0
2007-08-07 03:57:00,78.25,78.27,78.25,78.268,21140000.0
2007-08-07 03:58:00,78.28,78.286,78.253,78.275,158040000.0
2007-08-07 03:59:00,78.27,78.284,78.27,78.277,155300000.0
2007-08-07 04:00:00,78.288,78.3,78.278,78.278,123450000.0
2007-08-07 04:01:00,78.304,78.306,78.292,78.306,137600000.0
2007-08-07 04:02:00,78.282,78.297,78.282,78.297,147700000.0
2007-08-07 04:03:00,78.266,78.284,78.266,78.284,8820000.0
2007-08-07 04:04:00,78.302,78.302,78.267,78.271,161790000.0
2007-08-07 04:05:00,78.258,78.265,78.251,78.265,150990000.0
2007-08-07 04:06:00,78.26,78.271,78.252,78.261,96990000.0
2007-08-07 04:07:00,78.291,78.291,78.269,78.269,125570000.0
2007-08-07 04:08:00,78.256,78.265,78.254,78.259,148210000.0
2007-08-07 04:09:00,78.264,78.266,78.257,78.257,78300000.0
2007-08-07 04:10:00,78.291,78.291,78.266,78.266,112870000.0
2007-08-07 04:11:00,78.255,78.268,78.255,78.268,70110000.0
2007-08-07 04:13:00,78.301,78.301,78.26,78.28,72150000.0
2007-08-07 04:14:00,78.298,78.3,78.296,78.296,101320000.0
2007-08-07 04:15:00,78.266,78.274,78.257,78.274,164330000.0
2007-08-07 04:16:00,78.303,78.303,78.275,78.295,137130000.0
2007-08-07 04:17:00,78.27,78.295,78.27,78.271,131450000.0
2007-08-07 04:18:00,78.28,78.296,78.275,78.296,137080000.0
2007-08-07 04:19:00,78.301,78.301,78.278,78.297,138000000.0
2007-08-07 04:22:00,78.305,78.31,78.299,78.3,151200000.0
2007-08-07 04:23:00,78.288,78.291,78.284,78.288,141990000.0
2007-08-07 04:24:00,78.297,78.304,78.291,78.291,131790000.0
2007-08-07 04:25:00,78.315,78.315,78.293,78.303,138310000.0
2007-08-07 04:26:00,78.312,78.318,78.304,78.318,21110000.0
2007-08-07 04:27:00,78.342,78.344,78.318,78.328,28500000.0
2007-08-07 04:28:00,78.354,78.354,78.338,78.338,162880000.0
2007-08-07 04:29:00,78.344,78.354,78.34,78.34,145820000.0
2007-08-07 04:30:00,78.331,78.343,78.331,78.338,134610000.0
2007-08-07 04:31:00,78.368,78.39,78.355,78.362,142940000.0
2007-08-07 04:32:00,78.379,78.389,78.36,78.372,132750000.0
2007-08-07 04:33:00,78.383,78.394,78.377,78.377,9890000.0
2007-08-07 04:34:00,78.411,78.411,78.372,78.381,146540000.0
2007-08-07 04:35:00,78.37,78.374,78.369,78.369,13180000.0
2007-08-07 04:36:00,78.362,78.392,78.362,78.374,144280000.0
2007-08-07 04:37:00,78.416,78.416,78.363,78.363,143650000.0
2007-08-07 04:38:00,78.365,78.387,78.364,78.381,16600000.0
2007-08-07 04:39:00,78.399,78.426,78.399,78.412,17490000.0
2007-08-07 04:40:00,78.446,78.446,78.415,78.415,135690000.0
2007-08-07 04:41:00,78.423,78.428,78.405,78.412,15900000.0
2007-08-07 04:42:00,78.403,78.411,78.403,78.405,12580000.0
2007-08-07 04:43:00,78.438,78.438,78.402,78.419,139630000.0
2007-08-07 04:44:00,78.433,78.44,78.427,78.43,24140000.0
2007-08-07 04:45:00,78.452,78.452,78.442,78.449,14820000.0
2007-08-07 04:46:00,78.437,78.457,78.424,78.424,134320000.0
2007-08-07 04:47:00,78.427,78.427,78.421,78.426,12100000.0
2007-08-07 04:48:00,78.403,78.413,78.403,78.413,12250000.0
2007-08-07 04:49:00,78.434,78.434,78.393,78.402,133610000.0
2007-08-07 04:50:00,78.409,78.409,78.382,78.387,15240000.0
2007-08-07 04:51:00,78.378,78.41,78.378,78.389,73590000.0
2007-08-07 04:52:00,78.413,78.413,78.384,78.393,76010000.0
2007-08-07 04:53:00,78.4,78.413,78.394,78.407,68410000.0
2007-08-07 04:54:00,78.42,78.432,78.413,78.413,104470000.0
2007-08-07 04:55:00,78.451,78.452,78.421,78.452,169640000.0
2007-08-07 04:56:00,78.446,78.454,78.434,78.454,141230000.0
2007-08-07 04:57:00,78.466,78.48,78.464,78.468,133150000.0
2007-08-07 04:58:00,78.49,78.49,78.437,78.437,144690000.0
2007-08-07 04:59:00,78.438,78.443,78.414,78.42,146200000.0
2007-08-07 05:00:00,78.412,78.414,78.401,78.401,14770000.0
2007-08-07 05:01:00,78.426,78.426,78.386,78.408,77500000.0
2007-08-07 05:02:00,78.398,78.414,78.39,78.39,106880000.0
2007-08-07 05:03:00,78.397,78.413,78.387,78.395,164740000.0
2007-08-07 05:04:00,78.419,78.419,78.385,78.415,150110000.0
2007-08-07 05:05:00,78.396,78.398,78.387,78.39,128650000.0
2007-08-07 05:06:00,78.405,78.413,78.394,78.394,142410000.0
2007-08-07 05:07:00,78.426,78.426,78.383,78.401,123040000.0
2007-08-07 05:08:00,78.394,78.404,78.387,78.399,21060000.0
2007-08-07 05:10:00,78.433,78.439,78.427,78.429,160280000.0
2007-08-07 05:12:00,78.387,78.391,78.384,78.388,141810000.0
2007-08-07 05:13:00,78.424,78.424,78.402,78.416,141300000.0
2007-08-07 05:14:00,78.411,78.42,78.394,78.409,146770000.0
2007-08-07 05:16:00,78.418,78.418,78.387,78.39,160960000.0
2007-08-07 05:17:00,78.418,78.421,78.414,78.418,131020000.0
2007-08-07 05:18:00,78.407,78.422,78.397,78.403,139060000.0
2007-08-07 05:19:00,78.425,78.425,78.394,78.424,136550000.0
2007-08-07 05:20:00,78.404,78.409,78.397,78.399,26920000.0
2007-08-07 05:21:00,78.409,78.416,78.394,78.408,173510000.0
2007-08-07 05:22:00,78.431,78.431,78.399,78.404,143940000.0
2007-08-07 05:23:00,78.377,78.388,78.377,78.38,130910000.0
2007-08-07 05:25:00,78.419,78.419,78.409,78.411,144240000.0
2007-08-07 05:27:00,78.367,78.37,78.366,78.368,102470000.0
2007-08-07 05:28:00,78.399,78.399,78.373,78.383,166720000.0
2007-08-07 05:29:00,78.362,78.391,78.355,78.355,142800000.0
2007-08-07 05:30:00,78.369,78.383,78.361,78.383,133660000.0
2007-08-07 05:31:00,78.403,78.403,78.369,78.396,127580000.0
2007-08-07 05:32:00,78.388,78.398,78.388,78.398,149160000.0
2007-08-07 05:33:00,78.385,78.388,78.385,78.388,5110000.0
2007-08-07 05:34:00,78.406,78.406,78.374,78.38,142350000.0
2007-08-07 05:35:00,78.383,78.397,78.376,78.389,22610000.0
2007-08-07 05:36:00,78.36,78.368,78.359,78.359,17210000.0
2007-08-07 05:37:00,78.379,78.391,78.355,78.391,142730000.0
2007-08-07 05:38:00,78.374,78.376,78.374,78.376,4690000.0
2007-08-07 05:39:00,78.37,78.394,78.37,78.394,82180000.0
2007-08-07 05:40:00,78.42,78.42,78.37,78.376,77420000.0
2007-08-07 05:41:00,78.365,78.386,78.365,78.366,107340000.0
2007-08-07 05:43:00,78.413,78.413,78.367,78.372,143170000.0
2007-08-07 05:44:00,78.363,78.381,78.363,78.377,137540000.0
2007-08-07 05:45:00,78.349,78.366,78.343,78.366,140150000.0
2007-08-07 05:46:00,78.388,78.388,78.354,78.368,144940000.0
2007-08-07 05:48:00,78.357,78.357,78.357,78.357,3190000.0
2007-08-07 05:49:00,78.373,78.373,78.346,78.351,67920000.0
2007-08-07 05:50:00,78.329,78.338,78.328,78.337,100260000.0
2007-08-07 05:51:00,78.342,78.342,78.315,78.32,159830000.0
2007-08-07 05:52:00,78.341,78.341,78.313,78.334,148830000.0
2007-08-07 05:53:00,78.328,78.328,78.318,78.319,134010000.0
2007-08-07 05:54:00,78.308,78.324,78.308,78.317,128570000.0
2007-08-07 05:55:00,78.345,78.345,78.304,78.304,142690000.0
2007-08-07 05:56:00,78.326,78.326,78.326,78.326,3000000.0
2007-08-07 05:57:00,78.298,78.329,78.298,78.329,9760000.0
2007-08-07 05:58:00,78.334,78.334,78.304,78.315,95110000.0
2007-08-07 05:59:00,78.32,78.334,78.316,78.322,64950000.0
2007-08-07 06:00:00,78.333,78.338,78.329,78.329,150550000.0
2007-08-07 06:01:00,78.353,78.353,78.332,78.332,166720000.0
2007-08-07 06:02:00,78.336,78.336,78.329,78.33,142530000.0
2007-08-07 06:03:00,78.336,78.338,78.33,78.33,86270000.0
2007-08-07 06:04:00,78.341,78.341,78.3,78.315,121690000.0
2007-08-07 06:05:00,78.306,78.324,78.3,78.308,151600000.0
2007-08-07 06:06:00,78.313,78.315,78.307,78.314,80260000.0
2007-08-07 06:07:00,78.341,78.341,78.308,78.308,112090000.0
2007-08-07 06:08:00,78.287,78.298,78.287,78.292,67230000.0
2007-08-07 06:09:00,78.295,78.299,78.289,78.289,73620000.0
2007-08-07 06:10:00,78.322,78.322,78.294,78.294,71300000.0
2007-08-07 06:11:00,78.294,78.302,78.283,78.283,102900000.0
2007-08-07 06:12:00,78.288,78.307,78.278,78.278,170740000.0
2007-08-07 06:13:00,78.302,78.304,78.285,78.289,151210000.0
2007-08-07 06:14:00,78.281,78.289,78.279,78.281,128850000.0
2007-08-07 06:15:00,78.294,78.329,78.294,78.316,134960000.0
2007-08-07 06:16:00,78.35,78.35,78.317,78.317,131320000.0
2007-08-07 06:17:00,78.329,78.33,78.32,78.33,11490000.0
2007-08-07 06:18:00,78.347,78.351,78.345,78.348,130240000.0
2007-08-07 06:19:00,78.367,78.367,78.322,78.331,133750000.0
2007-08-07 06:21:00,78.305,78.32,78.305,78.32,5080000.0
2007-08-07 06:22:00,78.366,78.368,78.359,78.359,154420000.0
2007-08-07 06:24:00,78.335,78.335,78.308,78.315,55040000.0
2007-08-07 06:25:00,78.323,78.333,78.305,78.327,150520000.0
2007-08-07 06:26:00,78.301,78.32,78.301,78.301,165310000.0
2007-08-07 06:27:00,78.308,78.312,78.304,78.308,147930000.0
2007-08-07 06:28:00,78.335,78.335,78.305,78.319,85880000.0
2007-08-07 06:29:00,78.293,78.319,78.293,78.319,115260000.0
2007-08-07 06:31:00,78.374,78.376,78.367,78.367,73240000.0
2007-08-07 06:34:00,78.336,78.337,78.33,78.331,68940000.0
2007-08-07 06:35:00,78.304,78.32,78.294,78.308,69420000.0
2007-08-07 06:36:00,78.302,78.32,78.292,78.301,96540000.0
2007-08-07 06:37:00,78.333,78.333,78.317,78.317,152740000.0
2007-08-07 06:39:00,78.308,78.317,78.308,78.314,123720000.0
2007-08-07 06:40:00,78.335,78.335,78.315,78.322,133730000.0
2007-08-07 06:41:00,78.308,78.318,78.308,78.318,144110000.0
2007-08-07 06:42:00,78.302,78.302,78.288,78.296,9050000.0
2007-08-07 06:43:00,78.316,78.316,78.287,78.301,126910000.0
2007-08-07 06:45:00,78.294,78.299,78.294,78.299,4960000.0
2007-08-07 06:46:00,78.323,78.323,78.294,78.294,150120000.0
2007-08-07 06:47:00,78.28,78.295,78.28,78.295,129940000.0
2007-08-07 06:48:00,78.269,78.276,78.269,78.271,138800000.0
2007-08-07 06:49:00,78.308,78.308,78.282,78.298,153510000.0
2007-08-07 06:50:00,78.294,78.299,78.288,78.294,12670000.0
2007-08-07 06:52:00,78.316,78.316,78.286,78.306,144370000.0
2007-08-07 06:54:00,78.277,78.303,78.277,78.303,146420000.0
2007-08-07 06:55:00,78.341,78.341,78.285,78.292,73500000.0
2007-08-07 06:56:00,78.281,78.303,78.281,78.3,107280000.0
2007-08-07 06:57:00,78.277,78.294,78.277,78.289,63320000.0
2007-08-07 06:58:00,78.34,78.34,78.306,78.306,75810000.0
2007-08-07 06:59:00,78.319,78.32,78.316,78.317,69940000.0
2007-08-07 07:00:00,78.31,78.317,78.31,78.316,96940000.0
2007-08-07 07:01:00,78.333,78.333,78.301,78.318,145600000.0
2007-08-07 07:02:00,78.308,78.323,78.303,78.323,133110000.0
2007-08-07 07:03:00,78.302,78.315,78.301,78.315,120850000.0
2007-08-07 07:04:00,78.323,78.323,78.296,78.309,128790000.0
2007-08-07 07:05:00,78.316,78.316,78.304,78.309,129800000.0
2007-08-07 07:06:00,78.294,78.304,78.294,78.301,9770000.0
2007-08-07 07:07:00,78.352,78.352,78.307,78.312,68740000.0
2007-08-07 07:08:00,78.311,78.323,78.301,78.309,116060000.0
2007-08-07 07:09:00,78.29,78.306,78.285,78.306,84010000.0
2007-08-07 07:10:00,78.352,78.352,78.298,78.303,82280000.0
2007-08-07 07:11:00,78.287,78.29,78.285,78.289,47250000.0
2007-08-07 07:12:00,78.297,78.297,78.287,78.296,102860000.0
2007-08-07 07:13:00,78.331,78.331,78.29,78.29,105340000.0
2007-08-07 07:14:00,78.293,78.304,78.282,78.304,85120000.0
2007-08-07 07:15:00,78.281,78.295,78.281,78.286,75780000.0
2007-08-07 07:16:00,78.319,78.319,78.28,78.298,138860000.0
2007-08-07 07:17:00,78.272,78.298,78.272,78.289,138990000.0
2007-08-07 07:19:00,78.327,78.327,78.319,78.32,105780000.0
2007-08-07 07:21:00,78.3,78.319,78.3,78.313,66970000.0
2007-08-07 07:22:00,78.342,78.342,78.292,78.292,108510000.0
2007-08-07 07:25:00,78.335,78.337,78.33,78.33,61340000.0
2007-08-07 07:26:00,78.278,78.28,78.277,78.279,84310000.0
2007-08-07 07:27:00,78.295,78.295,78.276,78.294,69490000.0
2007-08-07 07:28:00,78.355,78.356,78.349,78.349,63120000.0
2007-08-07 07:29:00,78.291,78.303,78.291,78.303,93420000.0
2007-08-07 07:30:00,78.297,78.297,78.291,78.291,66300000.0
2007-08-07 07:31:00,78.343,78.343,78.293,78.293,91120000.0
2007-08-07 07:32:00,78.296,78.298,78.292,78.292,70450000.0
2007-08-07 07:34:00,78.327,78.327,78.319,78.319,111570000.0
2007-08-07 07:36:00,78.284,78.305,78.284,78.305,63150000.0
2007-08-07 07:37:00,78.327,78.327,78.321,78.321,109310000.0
2007-08-07 07:38:00,78.278,78.287,78.278,78.287,80640000.0
2007-08-07 07:40:00,78.326,78.326,78.321,78.321,22950000.0
2007-08-07 07:41:00,78.28,78.306,78.28,78.306,89030000.0
2007-08-07 07:42:00,78.28,78.301,78.28,78.288,41260000.0
2007-08-07 07:43:00,78.313,78.313,78.287,78.298,112220000.0
2007-08-07 07:44:00,78.272,78.285,78.272,78.284,137750000.0
2007-08-07 07:45:00,78.272,78.272,78.259,78.266,56560000.0
2007-08-07 07:46:00,78.314,78.314,78.265,78.281,60710000.0
2007-08-07 07:47:00,78.28,78.28,78.251,78.254,64070000.0
2007-08-07 07:48:00,78.261,78.272,78.255,78.258,119000000.0
2007-08-07 07:49:00,78.283,78.283,78.251,78.251,45110000.0
2007-08-07 07:50:00,78.259,78.282,78.255,78.261,62460000.0
2007-08-07 07:51:00,78.249,78.25,78.248,78.249,47900000.0
2007-08-07 07:52:00,78.284,78.284,78.258,78.261,76510000.0
2007-08-07 07:53:00,78.244,78.265,78.244,78.265,77820000.0
2007-08-07 07:54:00,78.259,78.267,78.259,78.267,59420000.0
2007-08-07 07:55:00,78.274,78.274,78.251,78.273,58160000.0
2007-08-07 07:56:00,78.26,78.267,78.259,78.267,59790000.0
2007-08-07 07:57:00,78.26,78.267,78.257,78.257,51740000.0
2007-08-07 07:58:00,78.29,78.29,78.265,78.267,47660000.0
2007-08-07 07:59:00,78.275,78.298,78.268,78.288,52480000.0
2007-08-07 08:00:00,78.295,78.299,78.29,78.291,94860000.0
2007-08-07 08:01:00,78.328,78.328,78.287,78.308,154060000.0
2007-08-07 08:02:00,78.317,78.333,78.301,78.301,93810000.0
2007-08-07 08:03:00,78.312,78.348,78.312,78.339,83460000.0
2007-08-07 08:04:00,78.385,78.385,78.339,78.343,61870000.0
2007-08-07 08:05:00,78.335,78.342,78.324,78.338,32000000.0
2007-08-07 08:06:00,78.325,78.325,78.312,78.312,49720000.0
2007-08-07 08:07:00,78.346,78.346,78.317,78.337,90030000.0
2007-08-07 08:08:00,78.311,78.323,78.302,78.308,126830000.0
2007-08-07 08:10:00,78.337,78.337,78.33,78.33,39380000.0
2007-08-07 08:11:00,78.311,78.312,78.304,78.308,24330000.0
2007-08-07 08:12:00,78.307,78.324,78.303,78.31,40710000.0
2007-08-07 08:13:00,78.339,78.339,78.29,78.3,62920000.0
2007-08-07 08:14:00,78.29,78.297,78.29,78.295,70720000.0
2007-08-07 08:15:00,78.29,78.296,78.289,78.289,125610000.0
2007-08-07 08:16:00,78.314,78.314,78.294,78.3,84920000.0
2007-08-07 08:17:00,78.315,78.318,78.31,78.318,99710000.0
2007-08-07 08:18:00,78.3,78.307,78.3,78.307,116820000.0
2007-08-07 08:19:00,78.324,78.324,78.303,78.303,108810000.0
2007-08-07 08:20:00,78.307,78.319,78.302,78.309,88730000.0
2007-08-07 08:21:00,78.312,78.322,78.304,78.322,47400000.0
2007-08-07 08:22:00,78.35,78.35,78.312,78.328,34720000.0
2007-08-07 08:23:00,78.341,78.35,78.332,78.34,39310000.0
2007-08-07 08:24:00,78.345,78.345,78.334,78.338,44390000.0
2007-08-07 08:25:00,78.363,78.363,78.338,78.341,18260000.0
2007-08-07 08:26:00,78.347,78.359,78.336,78.34,42140000.0
2007-08-07 08:27:00,78.346,78.346,78.33,78.337,44940000.0
2007-08-07 08:28:00,78.364,78.364,78.331,78.341,113660000.0
2007-08-07 08:29:00,78.333,78.344,78.323,78.344,79450000.0
2007-08-07 08:30:00,78.337,78.361,78.337,78.361,73260000.0
2007-08-07 08:31:00,78.364,78.364,78.347,78.349,91890000.0
2007-08-07 08:32:00,78.34,78.355,78.34,78.345,131200000.0
2007-08-07 08:33:00,78.362,78.362,78.346,78.349,105320000.0
2007-08-07 08:34:00,78.344,78.344,78.321,78.322,145930000.0
2007-08-07 08:35:00,78.325,78.325,78.316,78.316,121870000.0
2007-08-07 08:36:00,78.328,78.343,78.328,78.338,64690000.0
2007-08-07 08:37:00,78.367,78.367,78.351,78.351,98920000.0
2007-08-07 08:38:00,78.359,78.36,78.357,78.358,76790000.0
2007-08-07 08:39:00,78.34,78.344,78.333,78.34,74610000.0
2007-08-07 08:40:00,78.377,78.378,78.37,78.37,82250000.0
2007-08-07 08:41:00,78.358,78.36,78.355,78.357,74290000.0
2007-08-07 08:42:00,78.353,78.379,78.347,78.365,25270000.0
2007-08-07 08:43:00,78.403,78.403,78.365,78.377,86600000.0
2007-08-07 08:44:00,78.392,78.421,78.383,78.383,74350000.0
2007-08-07 08:45:00,78.392,78.401,78.384,78.396,128360000.0
2007-08-07 08:46:00,78.406,78.407,78.399,78.401,94690000.0
2007-08-07 08:47:00,78.371,78.383,78.366,78.376,83150000.0
2007-08-07 08:48:00,78.372,78.38,78.371,78.371,82790000.0
2007-08-07 08:49:00,78.413,78.413,78.369,78.395,86820000.0
2007-08-07 08:50:00,78.372,78.372,78.343,78.348,50100000.0
2007-08-07 08:51:00,78.361,78.375,78.361,78.375,49600000.0
2007-08-07 08:52:00,78.396,78.396,78.372,78.372,82390000.0
2007-08-07 08:53:00,78.348,78.357,78.348,78.357,65990000.0
2007-08-07 08:54:00,78.352,78.379,78.352,78.368,85160000.0
2007-08-07 08:55:00,78.382,78.41,78.369,78.399,86210000.0
2007-08-07 08:56:00,78.363,78.392,78.363,78.392,59520000.0
2007-08-07 08:57:00,78.385,78.436,78.38,78.436,72030000.0
2007-08-07 08:58:00,78.455,78.455,78.408,78.413,56700000.0
2007-08-07 08:59:00,78.414,78.424,78.392,78.392,55610000.0
2007-08-07 09:00:00,78.41,78.411,78.395,78.399,94180000.0
2007-08-07 09:01:00,78.42,78.42,78.381,78.392,109510000.0
2007-08-07 09:02:00,78.381,78.393,78.381,78.382,89680000.0
2007-08-07 09:03:00,78.39,78.412,78.386,78.391,68000000.0
2007-08-07 09:04:00,78.426,78.426,78.386,78.392,70510000.0
2007-08-07 09:05:00,78.402,78.409,78.386,78.406,79210000.0
2007-08-07 09:06:00,78.384,78.397,78.384,78.397,67020000.0
2007-08-07 09:07:00,78.426,78.426,78.42,78.42,23340000.0
2007-08-07 09:08:00,78.381,78.381,78.354,78.354,52070000.0
2007-08-07 09:09:00,78.341,78.359,78.326,78.333,32690000.0
2007-08-07 09:10:00,78.32,78.341,78.32,78.328,79610000.0
2007-08-07 09:11:00,78.316,78.323,78.292,78.303,77400000.0
2007-08-07 09:12:00,78.312,78.312,78.287,78.291,103210000.0
2007-08-07 09:13:00,78.324,78.324,78.287,78.293,51750000.0
2007-08-07 09:14:00,78.315,78.329,78.295,78.329,110080000.0
2007-08-07 09:16:00,78.351,78.351,78.295,78.295,91520000.0
2007-08-07 09:17:00,78.309,78.317,78.296,78.316,119700000.0
2007-08-07 09:18:00,78.326,78.332,78.312,78.312,125870000.0
2007-08-07 09:19:00,78.351,78.351,78.316,78.318,68290000.0
2007-08-07 09:20:00,78.327,78.328,78.32,78.321,108360000.0
2007-08-07 09:21:00,78.326,78.328,78.32,78.327,135530000.0
2007-08-07 09:22:00,78.362,78.362,78.323,78.323,90950000.0
2007-08-07 09:23:00,78.329,78.342,78.326,78.333,43850000.0
2007-08-07 09:24:00,78.34,78.342,78.322,78.322,122800000.0
2007-08-07 09:25:00,78.353,78.353,78.325,78.331,133980000.0
2007-08-07 09:26:00,78.328,78.342,78.321,78.336,125720000.0
2007-08-07 09:27:00,78.349,78.36,78.333,78.333,75760000.0
2007-08-07 09:28:00,78.374,78.374,78.326,78.336,100680000.0
2007-08-07 09:29:00,78.343,78.348,78.338,78.34,125110000.0
2007-08-07 09:30:00,78.316,78.324,78.316,78.323,65950000.0
2007-08-07 09:31:00,78.338,78.338,78.279,78.279,89410000.0
2007-08-07 09:32:00,78.269,78.3,78.269,78.298,57850000.0
2007-08-07 09:33:00,78.272,78.277,78.27,78.275,60050000.0
2007-08-07 09:34:00,78.315,78.315,78.26,78.27,64400000.0
2007-08-07 09:35:00,78.259,78.27,78.253,78.264,83600000.0
2007-08-07 09:36:00,78.261,78.272,78.25,78.266,141050000.0
2007-08-07 09:37:00,78.297,78.297,78.247,78.262,117940000.0
2007-08-07 09:38:00,78.252,78.273,78.252,78.273,109710000.0
2007-08-07 09:40:00,78.29,78.29,78.255,78.255,123080000.0
2007-08-07 09:41:00,78.264,78.269,78.264,78.269,2630000.0
2007-08-07 09:42:00,78.274,78.275,78.269,78.271,67230000.0
2007-08-07 09:43:00,78.294,78.294,78.249,78.249,53310000.0
2007-08-07 09:44:00,78.266,78.266,78.242,78.264,62470000.0
2007-08-07 09:46:00,78.282,78.282,78.236,78.25,105960000.0
2007-08-07 09:47:00,78.275,78.279,78.271,78.271,141900000.0
2007-08-07 09:48:00,78.241,78.254,78.241,78.246,114260000.0
2007-08-07 09:49:00,78.284,78.284,78.253,78.263,87400000.0
2007-08-07 09:50:00,78.243,78.243,78.232,78.233,92300000.0
2007-08-07 09:51:00,78.242,78.262,78.242,78.262,107750000.0
2007-08-07 09:52:00,78.271,78.271,78.246,78.246,135010000.0
2007-08-07 09:53:00,78.253,78.253,78.232,78.232,96710000.0
2007-08-07 09:54:00,78.236,78.237,78.229,78.235,63520000.0
2007-08-07 09:55:00,78.258,78.258,78.224,78.229,52540000.0
2007-08-07 09:56:00,78.217,78.226,78.214,78.226,94220000.0
2007-08-07 09:57:00,78.238,78.26,78.23,78.251,158590000.0
2007-08-07 09:58:00,78.27,78.27,78.233,78.233,144680000.0
2007-08-07 09:59:00,78.24,78.273,78.24,78.257,99090000.0
2007-08-07 10:00:00,78.286,78.288,78.279,78.288,76330000.0
2007-08-07 10:01:00,78.297,78.3,78.276,78.276,98460000.0
2007-08-07 10:02:00,78.286,78.298,78.275,78.275,85830000.0
2007-08-07 10:03:00,78.273,78.273,78.256,78.256,112120000.0
2007-08-07 10:04:00,78.273,78.286,78.264,78.266,136080000.0
2007-08-07 10:05:00,78.286,78.287,78.271,78.272,127810000.0
2007-08-07 10:06:00,78.262,78.269,78.255,78.264,116130000.0
2007-08-07 10:07:00,78.297,78.297,78.266,78.278,126330000.0
2007-08-07 10:08:00,78.275,78.287,78.266,78.287,115250000.0
2007-08-07 10:09:00,78.298,78.298,78.267,78.287,60720000.0
2007-08-07 10:10:00,78.325,78.325,78.29,78.29,56130000.0
2007-08-07 10:11:00,78.28,78.298,78.276,78.292,91080000.0
2007-08-07 10:12:00,78.295,78.295,78.267,78.267,104410000.0
2007-08-07 10:13:00,78.317,78.317,78.269,78.293,79140000.0
2007-08-07 10:14:00,78.285,78.292,78.261,78.261,107250000.0
2007-08-07 10:15:00,78.249,78.255,78.249,78.252,54350000.0
2007-08-07 10:16:00,78.293,78.298,78.289,78.29,122340000.0
2007-08-07 10:17:00,78.265,78.266,78.259,78.259,96530000.0
2007-08-07 10:18:00,78.271,78.3,78.265,78.293,72620000.0
2007-08-07 10:19:00,78.304,78.304,78.275,78.28,94230000.0
2007-08-07 10:20:00,78.265,78.275,78.264,78.275,79310000.0
2007-08-07 10:21:00,78.269,78.278,78.268,78.275,96560000.0
2007-08-07 10:22:00,78.326,78.326,78.318,78.318,113250000.0
2007-08-07 10:23:00,78.285,78.287,78.278,78.287,91620000.0
2007-08-07 10:24:00,78.305,78.305,78.281,78.296,65810000.0
2007-08-07 10:25:00,78.325,78.325,78.305,78.319,62970000.0
2007-08-07 10:26:00,78.302,78.302,78.281,78.281,62740000.0
2007-08-07 10:27:00,78.288,78.292,78.284,78.289,89360000.0
2007-08-07 10:28:00,78.315,78.315,78.28,78.283,60950000.0
2007-08-07 10:29:00,78.293,78.323,78.292,78.323,84320000.0
2007-08-07 10:30:00,78.302,78.322,78.302,78.309,102680000.0
2007-08-07 10:31:00,78.352,78.352,78.303,78.303,91980000.0
2007-08-07 10:32:00,78.308,78.32,78.308,78.31,70310000.0
2007-08-07 10:33:00,78.287,78.289,78.286,78.287,80140000.0
2007-08-07 10:34:00,78.322,78.322,78.287,78.29,87080000.0
2007-08-07 10:35:00,78.295,78.295,78.283,78.289,105980000.0
2007-08-07 10:36:00,78.28,78.284,78.274,78.284,99140000.0
2007-08-07 10:37:00,78.337,78.337,78.303,78.329,84610000.0
2007-08-07 10:38:00,78.339,78.345,78.324,78.324,33760000.0
2007-08-07 10:39:00,78.326,78.326,78.316,78.325,83020000.0
2007-08-07 10:40:00,78.359,78.359,78.333,78.333,123360000.0
2007-08-07 10:41:00,78.322,78.337,78.307,78.307,114520000.0
2007-08-07 10:42:00,78.32,78.32,78.3,78.309,119330000.0
2007-08-07 10:43:00,78.331,78.331,78.305,78.317,134870000.0
2007-08-07 10:44:00,78.308,78.33,78.302,78.318,112540000.0
2007-08-07 10:45:00,78.325,78.327,78.321,78.327,93000000.0
2007-08-07 10:46:00,78.352,78.352,78.315,78.315,111570000.0
2007-08-07 10:47:00,78.317,78.325,78.312,78.315,74960000.0
2007-08-07 10:48:00,78.308,78.32,78.303,78.307,78820000.0
2007-08-07 10:49:00,78.333,78.333,78.306,78.33,88320000.0
2007-08-07 10:50:00,78.298,78.302,78.281,78.295,92880000.0
2007-08-07 10:51:00,78.29,78.334,78.29,78.303,57640000.0
2007-08-07 10:52:00,78.309,78.325,78.304,78.325,97920000.0
2007-08-07 10:53:00,78.303,78.322,78.303,78.308,84240000.0
2007-08-07 10:54:00,78.323,78.335,78.315,78.327,86720000.0
2007-08-07 10:55:00,78.336,78.336,78.313,78.313,85940000.0
2007-08-07 10:56:00,78.328,78.337,78.322,78.326,59610000.0
2007-08-07 10:57:00,78.312,78.345,78.312,78.335,106420000.0
2007-08-07 10:58:00,78.357,78.357,78.349,78.349,110200000.0
2007-08-07 10:59:00,78.313,78.335,78.313,78.327,83560000.0
2007-08-07 11:00:00,78.322,78.336,78.322,78.334,79020000.0
2007-08-07 11:01:00,78.356,78.356,78.349,78.349,85080000.0
2007-08-07 11:02:00,78.325,78.329,78.32,78.32,73130000.0
2007-08-07 11:03:00,78.312,78.335,78.312,78.335,65740000.0
2007-08-07 11:04:00,78.343,78.343,78.316,78.334,99990000.0
2007-08-07 11:05:00,78.308,78.321,78.304,78.304,98770000.0
2007-08-07 11:06:00,78.314,78.314,78.294,78.302,130640000.0
2007-08-07 11:07:00,78.333,78.333,78.303,78.303,68150000.0
2007-08-07 11:08:00,78.309,78.315,78.301,78.315,67070000.0
2007-08-07 11:09:00,78.309,78.325,78.309,78.325,58320000.0
2007-08-07 11:10:00,78.311,78.334,78.304,78.313,120800000.0
2007-08-07 11:11:00,78.309,78.326,78.309,78.326,142540000.0
2007-08-07 11:12:00,78.321,78.332,78.321,78.332,83600000.0
2007-08-07 11:13:00,78.362,78.362,78.316,78.335,90200000.0
2007-08-07 11:14:00,78.308,78.325,78.306,78.32,101250000.0
2007-08-07 11:15:00,78.32,78.334,78.31,78.334,120110000.0
2007-08-07 11:16:00,78.343,78.343,78.316,78.323,81140000.0
2007-08-07 11:17:00,78.309,78.323,78.303,78.303,71810000.0
2007-08-07 11:18:00,78.307,78.315,78.304,78.31,39660000.0
2007-08-07 11:19:00,78.361,78.361,78.308,78.316,60840000.0
2007-08-07 11:20:00,78.299,78.317,78.299,78.317,81590000.0
2007-08-07 11:21:00,78.308,78.315,78.303,78.315,65260000.0
2007-08-07 11:22:00,78.35,78.35,78.312,78.322,67550000.0
2007-08-07 11:23:00,78.308,78.323,78.307,78.31,95490000.0
2007-08-07 11:25:00,78.375,78.375,78.368,78.368,69460000.0
2007-08-07 11:26:00,78.315,78.316,78.311,78.312,84240000.0
2007-08-07 11:27:00,78.319,78.323,78.312,78.323,72680000.0
2007-08-07 11:28:00,78.343,78.343,78.306,78.324,91880000.0
2007-08-07 11:29:00,78.32,78.336,78.32,78.336,84670000.0
2007-08-07 11:30:00,78.329,78.336,78.328,78.328,39150000.0
2007-08-07 11:31:00,78.365,78.365,78.315,78.315,58700000.0
2007-08-07 11:32:00,78.303,78.32,78.303,78.318,66620000.0
2007-08-07 11:33:00,78.31,78.324,78.302,78.324,85480000.0
2007-08-07 11:34:00,78.332,78.332,78.315,78.322,65080000.0
2007-08-07 11:35:00,78.31,78.323,78.304,78.312,45600000.0
2007-08-07 11:36:00,78.303,78.316,78.303,78.316,108980000.0
2007-08-07 11:37:00,78.337,78.337,78.329,78.336,127130000.0
2007-08-07 11:38:00,78.309,78.31,78.305,78.306,71500000.0
2007-08-07 11:39:00,78.316,78.319,78.315,78.316,74420000.0
2007-08-07 11:40:00,78.334,78.334,78.311,78.316,98570000.0
2007-08-07 11:41:00,78.328,78.361,78.324,78.345,112020000.0
2007-08-07 11:42:00,78.336,78.343,78.333,78.34,30860000.0
2007-08-07 11:43:00,78.345,78.345,78.323,78.326,42320000.0
2007-08-07 11:44:00,78.337,78.338,78.332,78.337,55700000.0
2007-08-07 11:45:00,78.328,78.338,78.322,78.327,18400000.0
2007-08-07 11:46:00,78.363,78.363,78.344,78.351,29240000.0
2007-08-07 11:47:00,78.364,78.364,78.343,78.352,64500000.0
2007-08-07 11:48:00,78.34,78.363,78.338,78.363,31150000.0
2007-08-07 11:49:00,78.374,78.374,78.346,78.35,92000000.0
2007-08-07 11:50:00,78.341,78.363,78.341,78.363,94660000.0
2007-08-07 11:51:00,78.339,78.343,78.331,78.331,33890000.0
2007-08-07 11:52:00,78.366,78.366,78.361,78.361,48930000.0
2007-08-07 11:53:00,78.338,78.339,78.336,78.336,58330000.0
2007-08-07 11:55:00,78.388,78.388,78.377,78.379,99880000.0
2007-08-07 11:56:00,78.328,78.336,78.328,78.33,76850000.0
2007-08-07 11:57:00,78.336,78.336,78.327,78.327,147730000.0
2007-08-07 11:58:00,78.389,78.389,78.341,78.343,88390000.0
2007-08-07 11:59:00,78.326,78.333,78.321,78.325,55550000.0
2007-08-07 12:00:00,78.344,78.344,78.33,78.337,35120000.0
2007-08-07 12:01:00,78.364,78.364,78.336,78.346,44170000.0
2007-08-07 12:02:00,78.34,78.362,78.34,78.35,47160000.0
2007-08-07 12:03:00,78.366,78.366,78.349,78.349,27700000.0
2007-08-07 12:04:00,78.361,78.361,78.341,78.347,21970000.0
2007-08-07 12:05:00,78.344,78.354,78.333,78.348,54080000.0
2007-08-07 12:06:00,78.33,78.336,78.33,78.334,60260000.0
2007-08-07 12:07:00,78.357,78.357,78.348,78.348,48390000.0
2007-08-07 12:08:00,78.319,78.324,78.311,78.318,46830000.0
2007-08-07 12:09:00,78.328,78.33,78.313,78.325,49230000.0
2007-08-07 12:10:00,78.353,78.353,78.314,78.327,35920000.0
2007-08-07 12:11:00,78.334,78.334,78.303,78.308,95300000.0
2007-08-07 12:12:00,78.289,78.321,78.288,78.321,80580000.0
2007-08-07 12:13:00,78.347,78.347,78.303,78.314,63440000.0
2007-08-07 12:14:00,78.3,78.312,78.3,78.312,37610000.0
2007-08-07 12:15:00,78.299,78.323,78.299,78.323,27230000.0
2007-08-07 12:16:00,78.336,78.336,78.296,78.298,28630000.0
2007-08-07 12:17:00,78.289,78.289,78.287,78.289,78430000.0
2007-08-07 12:18:00,78.301,78.333,78.299,78.333,58330000.0
2007-08-07 12:19:00,78.344,78.344,78.306,78.31,33890000.0
2007-08-07 12:20:00,78.316,78.316,78.304,78.309,75630000.0
2007-08-07 12:21:00,78.313,78.332,78.306,78.317,107100000.0
2007-08-07 12:22:00,78.347,78.347,78.342,78.342,60560000.0
2007-08-07 12:23:00,78.327,78.327,78.32,78.321,49330000.0
2007-08-07 12:25:00,78.364,78.364,78.329,78.329,68250000.0
2007-08-07 12:26:00,78.321,78.334,78.303,78.334,111190000.0
2007-08-07 12:27:00,78.302,78.305,78.292,78.299,73710000.0
2007-08-07 12:28:00,78.321,78.323,78.312,78.322,76040000.0
2007-08-07 12:29:00,78.3,78.329,78.3,78.329,41180000.0
2007-08-07 12:30:00,78.335,78.335,78.312,78.316,81610000.0
2007-08-07 12:31:00,78.362,78.362,78.315,78.329,91410000.0
2007-08-07 12:34:00,78.344,78.344,78.303,78.327,119850000.0
2007-08-07 12:35:00,78.318,78.324,78.306,78.31,118040000.0
2007-08-07 12:37:00,78.332,78.332,78.302,78.31,88880000.0
2007-08-07 12:40:00,78.37,78.37,78.319,78.341,115340000.0
2007-08-07 12:41:00,78.311,78.33,78.304,78.31,79900000.0
2007-08-07 12:43:00,78.355,78.358,78.349,78.349,79010000.0
2007-08-07 12:45:00,78.304,78.324,78.304,78.309,77570000.0
2007-08-07 12:46:00,78.318,78.324,78.304,78.308,71880000.0
2007-08-07 12:47:00,78.306,78.319,78.293,78.293,96780000.0
2007-08-07 12:48:00,78.298,78.301,78.298,78.298,68730000.0
2007-08-07 12:49:00,78.321,78.321,78.295,78.3,95920000.0
2007-08-07 12:50:00,78.29,78.298,78.29,78.291,64430000.0
2007-08-07 12:51:00,78.282,78.303,78.273,78.286,138640000.0
2007-08-07 12:52:00,78.323,78.323,78.284,78.291,115850000.0
2007-08-07 12:53:00,78.279,78.294,78.265,78.265,97160000.0
2007-08-07 12:54:00,78.245,78.259,78.233,78.233,69850000.0
2007-08-07 12:55:00,78.275,78.275,78.241,78.25,108100000.0
2007-08-07 12:56:00,78.243,78.27,78.243,78.257,84230000.0
2007-08-07 12:57:00,78.251,78.271,78.245,78.247,59640000.0
2007-08-07 12:58:00,78.272,78.272,78.238,78.239,23710000.0
2007-08-07 12:59:00,78.25,78.259,78.238,78.248,84870000.0
2007-08-07 13:00:00,78.238,78.263,78.232,78.232,41710000.0
2007-08-07 13:01:00,78.265,78.265,78.235,78.24,110640000.0
2007-08-07 13:03:00,78.246,78.26,78.242,78.26,53480000.0
2007-08-07 13:04:00,78.294,78.294,78.254,78.279,54450000.0
2007-08-07 13:06:00,78.249,78.274,78.249,78.274,117880000.0
2007-08-07 13:07:00,78.304,78.304,78.273,78.273,47010000.0
2007-08-07 13:08:00,78.28,78.293,78.276,78.28,64580000.0
2007-08-07 13:09:00,78.288,78.296,78.284,78.296,50160000.0
2007-08-07 13:10:00,78.317,78.317,78.295,78.306,73710000.0
2007-08-07 13:11:00,78.28,78.296,78.28,78.296,72100000.0
2007-08-07 13:12:00,78.289,78.303,78.285,78.298,62090000.0
2007-08-07 13:13:00,78.313,78.313,78.293,78.308,60360000.0
2007-08-07 13:14:00,78.298,78.304,78.295,78.299,65750000.0
2007-08-07 13:15:00,78.289,78.297,78.287,78.287,58110000.0
2007-08-07 13:16:00,78.326,78.326,78.318,78.318,48930000.0
2007-08-07 13:17:00,78.294,78.297,78.288,78.297,47150000.0
2007-08-07 13:18:00,78.288,78.291,78.287,78.289,101760000.0
2007-08-07 13:19:00,78.334,78.334,78.299,78.302,155720000.0
2007-08-07 13:20:00,78.289,78.296,78.288,78.296,95240000.0
2007-08-07 13:21:00,78.288,78.294,78.282,78.294,88590000.0
2007-08-07 13:22:00,78.325,78.325,78.285,78.293,56200000.0
2007-08-07 13:23:00,78.28,78.304,78.28,78.304,34030000.0
2007-08-07 13:24:00,78.297,78.297,78.289,78.289,53490000.0
2007-08-07 13:25:00,78.325,78.325,78.296,78.301,87650000.0
2007-08-07 13:26:00,78.29,78.301,78.289,78.294,127250000.0
2007-08-07 13:27:00,78.29,78.323,78.29,78.323,38720000.0
2007-08-07 13:28:00,78.31,78.323,78.305,78.308,41930000.0
2007-08-07 13:29:00,78.327,78.327,78.311,78.324,28410000.0
2007-08-07 13:30:00,78.306,78.306,78.3,78.3,38810000.0
2007-08-07 13:31:00,78.353,78.353,78.308,78.315,72230000.0
2007-08-07 13:33:00,78.318,78.333,78.315,78.326,137480000.0
2007-08-07 13:34:00,78.341,78.341,78.308,78.311,82560000.0
2007-08-07 13:35:00,78.302,78.325,78.302,78.325,104420000.0
2007-08-07 13:36:00,78.336,78.337,78.33,78.33,111300000.0
2007-08-07 13:37:00,78.345,78.345,78.324,78.33,103290000.0
2007-08-07 13:38:00,78.319,78.325,78.319,78.319,85370000.0
2007-08-07 13:39:00,78.327,78.327,78.318,78.325,43620000.0
2007-08-07 13:40:00,78.355,78.355,78.321,78.321,31600000.0
2007-08-07 13:41:00,78.31,78.317,78.309,78.317,38910000.0
2007-08-07 13:42:00,78.312,78.325,78.312,78.325,43340000.0
2007-08-07 13:43:00,78.344,78.344,78.314,78.314,17250000.0
2007-08-07 13:44:00,78.326,78.337,78.317,78.321,41020000.0
2007-08-07 13:45:00,78.328,78.329,78.327,78.329,48750000.0
2007-08-07 13:46:00,78.364,78.364,78.322,78.322,115300000.0
2007-08-07 13:47:00,78.302,78.325,78.302,78.325,83320000.0
2007-08-07 13:48:00,78.316,78.321,78.283,78.297,69460000.0
2007-08-07 13:49:00,78.326,78.326,78.312,78.318,90540000.0
2007-08-07 13:50:00,78.335,78.335,78.325,78.325,130820000.0
2007-08-07 13:51:00,78.317,78.332,78.312,78.331,111020000.0
2007-08-07 13:52:00,78.344,78.344,78.314,78.338,154910000.0
2007-08-07 13:53:00,78.333,78.36,78.333,78.36,123140000.0
2007-08-07 13:54:00,78.359,78.366,78.357,78.366,63240000.0
2007-08-07 13:55:00,78.374,78.374,78.352,78.352,101110000.0
2007-08-07 13:56:00,78.352,78.366,78.352,78.366,85200000.0
2007-08-07 13:57:00,78.353,78.353,78.333,78.333,72100000.0
2007-08-07 13:58:00,78.342,78.361,78.333,78.333,79510000.0
2007-08-07 13:59:00,78.338,78.345,78.331,78.338,76450000.0
2007-08-07 14:00:00,78.343,78.343,78.331,78.337,25530000.0
2007-08-07 14:01:00,78.363,78.363,78.321,78.321,80540000.0
2007-08-07 14:02:00,78.328,78.33,78.326,78.328,82380000.0
2007-08-07 14:03:00,78.321,78.326,78.32,78.326,139660000.0
2007-08-07 14:04:00,78.36,78.36,78.302,78.302,100350000.0
2007-08-07 14:05:00,78.312,78.324,78.304,78.308,83140000.0
2007-08-07 14:06:00,78.316,78.322,78.297,78.301,77480000.0
2007-08-07 14:07:00,78.325,78.325,78.293,78.293,89720000.0
2007-08-07 14:08:00,78.299,78.306,78.299,78.306,52780000.0
2007-08-07 14:09:00,78.325,78.325,78.313,78.325,47550000.0
2007-08-07 14:10:00,78.343,78.343,78.306,78.312,99820000.0
2007-08-07 14:11:00,78.299,78.308,78.299,78.3,67760000.0
2007-08-07 14:12:00,78.309,78.309,78.307,78.308,84420000.0
2007-08-07 14:13:00,78.341,78.341,78.297,78.305,76670000.0
2007-08-07 14:14:00,78.291,78.297,78.291,78.296,58870000.0
2007-08-07 14:15:00,78.289,78.298,78.289,78.298,83600000.0
2007-08-07 14:16:00,78.326,78.327,78.321,78.321,68190000.0
2007-08-07 14:17:00,78.311,78.321,78.306,78.309,50740000.0
2007-08-07 14:18:00,78.302,78.325,78.302,78.325,88850000.0
2007-08-07 14:19:00,78.336,78.339,78.331,78.332,104480000.0
2007-08-07 14:20:00,78.304,78.324,78.304,78.31,88010000.0
2007-08-07 14:21:00,78.325,78.325,78.307,78.312,74310000.0
2007-08-07 14:22:00,78.329,78.329,78.269,78.304,63440000.0
2007-08-07 14:23:00,78.281,78.303,78.281,78.284,77760000.0
2007-08-07 14:24:00,78.271,78.295,78.271,78.281,75270000.0
2007-08-07 14:25:00,78.311,78.311,78.275,78.28,24980000.0
2007-08-07 14:26:00,78.258,78.273,78.256,78.258,54620000.0
2007-08-07 14:27:00,78.254,78.266,78.254,78.266,35730000.0
2007-08-07 14:28:00,78.275,78.276,78.267,78.267,83920000.0
2007-08-07 14:29:00,78.259,78.273,78.251,78.27,76160000.0
2007-08-07 14:30:00,78.258,78.273,78.254,78.268,110850000.0
2007-08-07 14:31:00,78.265,78.282,78.257,78.269,57390000.0
2007-08-07 14:32:00,78.241,78.26,78.233,78.245,118630000.0
2007-08-07 14:33:00,78.23,78.245,78.23,78.245,107650000.0
2007-08-07 14:34:00,78.274,78.284,78.247,78.278,95990000.0
2007-08-07 14:35:00,78.273,78.274,78.259,78.259,122610000.0
2007-08-07 14:36:00,78.267,78.284,78.259,78.284,117960000.0
2007-08-07 14:37:00,78.306,78.306,78.291,78.291,71410000.0
2007-08-07 14:38:00,78.279,78.295,78.271,78.295,110520000.0
2007-08-07 14:39:00,78.286,78.294,78.273,78.277,129630000.0
2007-08-07 14:40:00,78.304,78.308,78.301,78.307,81780000.0
2007-08-07 14:41:00,78.296,78.296,78.278,78.278,49440000.0
2007-08-07 14:42:00,78.262,78.262,78.239,78.239,116990000.0
2007-08-07 14:43:00,78.29,78.29,78.252,78.254,130810000.0
2007-08-07 14:45:00,78.232,78.232,78.211,78.211,79470000.0
2007-08-07 14:46:00,78.222,78.222,78.186,78.186,102770000.0
2007-08-07 14:47:00,78.191,78.193,78.179,78.179,135130000.0
2007-08-07 14:48:00,78.174,78.174,78.117,78.122,64580000.0
2007-08-07 14:49:00,78.146,78.169,78.133,78.144,87850000.0
2007-08-07 14:50:00,78.14,78.167,78.14,78.154,63730000.0
2007-08-07 14:51:00,78.159,78.161,78.126,78.141,71860000.0
2007-08-07 14:52:00,78.164,78.165,78.127,78.155,58670000.0
2007-08-07 14:53:00,78.168,78.181,78.158,78.181,79370000.0
2007-08-07 14:54:00,78.194,78.195,78.169,78.194,140220000.0
2007-08-07 14:55:00,78.213,78.213,78.183,78.183,117450000.0
2007-08-07 14:56:00,78.189,78.2,78.183,78.188,104560000.0
2007-08-07 14:57:00,78.197,78.202,78.181,78.196,113070000.0
2007-08-07 14:58:00,78.223,78.223,78.185,78.185,115300000.0
2007-08-07 14:59:00,78.192,78.212,78.192,78.212,6770000.0
2007-08-07 15:00:00,78.192,78.214,78.192,78.214,81830000.0
2007-08-07 15:01:00,78.244,78.244,78.212,78.212,83820000.0
2007-08-07 15:02:00,78.19,78.205,78.184,78.205,95420000.0
2007-08-07 15:03:00,78.193,78.194,78.182,78.187,53480000.0
2007-08-07 15:04:00,78.211,78.211,78.184,78.184,48410000.0
2007-08-07 15:05:00,78.17,78.177,78.17,78.177,96080000.0
2007-08-07 15:06:00,78.178,78.184,78.172,78.172,68190000.0
2007-08-07 15:07:00,78.195,78.195,78.171,78.178,87510000.0
2007-08-07 15:08:00,78.168,78.175,78.161,78.161,82330000.0
2007-08-07 15:09:00,78.151,78.164,78.151,78.164,58900000.0
2007-08-07 15:10:00,78.183,78.184,78.164,78.173,79460000.0
2007-08-07 15:11:00,78.153,78.177,78.153,78.177,60040000.0
2007-08-07 15:12:00,78.152,78.17,78.152,78.167,47730000.0
2007-08-07 15:13:00,78.166,78.172,78.133,78.133,94570000.0
2007-08-07 15:14:00,78.138,78.152,78.133,78.138,112930000.0
2007-08-07 15:15:00,78.131,78.153,78.131,78.138,86690000.0
2007-08-07 15:16:00,78.162,78.162,78.138,78.148,63300000.0
2007-08-07 15:17:00,78.157,78.164,78.135,78.149,69820000.0
2007-08-07 15:18:00,78.132,78.144,78.132,78.139,80280000.0
2007-08-07 15:19:00,78.177,78.177,78.146,78.166,71220000.0
2007-08-07 15:20:00,78.158,78.159,78.157,78.157,27570000.0
2007-08-07 15:21:00,78.172,78.182,78.164,78.168,53300000.0
2007-08-07 15:22:00,78.19,78.19,78.164,78.185,39560000.0
2007-08-07 15:23:00,78.179,78.187,78.179,78.179,85920000.0
2007-08-07 15:24:00,78.173,78.176,78.169,78.176,85340000.0
2007-08-07 15:25:00,78.202,78.202,78.183,78.189,116910000.0
2007-08-07 15:26:00,78.168,78.174,78.158,78.162,59860000.0
2007-08-07 15:27:00,78.165,78.165,78.114,78.119,125800000.0
2007-08-07 15:28:00,78.143,78.143,78.116,78.129,102100000.0
2007-08-07 15:29:00,78.122,78.172,78.122,78.157,88750000.0
2007-08-07 15:30:00,78.161,78.161,78.118,78.137,127860000.0
2007-08-07 15:31:00,78.151,78.151,78.095,78.095,115160000.0
2007-08-07 15:32:00,78.07,78.09,78.054,78.077,71280000.0
2007-08-07 15:33:00,78.071,78.094,78.054,78.094,111000000.0
2007-08-07 15:34:00,78.113,78.113,78.09,78.09,126270000.0
2007-08-07 15:35:00,78.082,78.1,78.082,78.091,95390000.0
2007-08-07 15:36:00,78.091,78.11,78.077,78.077,45770000.0
2007-08-07 15:37:00,78.115,78.13,78.075,78.112,113940000.0
2007-08-07 15:38:00,78.112,78.131,78.112,78.119,142330000.0
2007-08-07 15:39:00,78.126,78.141,78.117,78.133,122150000.0
2007-08-07 15:40:00,78.12,78.15,78.118,78.138,82030000.0
2007-08-07 15:41:00,78.133,78.144,78.124,78.134,108290000.0
2007-08-07 15:42:00,78.138,78.15,78.122,78.136,123680000.0
2007-08-07 15:43:00,78.157,78.157,78.115,78.117,66010000.0
2007-08-07 15:44:00,78.11,78.133,78.11,78.114,91450000.0
2007-08-07 15:45:00,78.128,78.154,78.128,78.154,60450000.0
2007-08-07 15:46:00,78.172,78.172,78.127,78.127,66000000.0
2007-08-07 15:47:00,78.114,78.134,78.114,78.126,57760000.0
2007-08-07 15:48:00,78.121,78.136,78.121,78.126,78480000.0
2007-08-07 15:49:00,78.168,78.168,78.12,78.12,132220000.0
2007-08-07 15:50:00,78.13,78.144,78.121,78.121,122050000.0
2007-08-07 15:51:00,78.131,78.14,78.126,78.127,110800000.0
2007-08-07 15:52:00,78.163,78.163,78.143,78.143,117880000.0
2007-08-07 15:53:00,78.122,78.125,78.113,78.113,119560000.0
2007-08-07 15:54:00,78.121,78.142,78.116,78.142,16530000.0
2007-08-07 15:55:00,78.145,78.164,78.135,78.139,117430000.0
2007-08-07 15:56:00,78.143,78.143,78.121,78.121,162640000.0
2007-08-07 15:57:00,78.129,78.153,78.126,78.131,124460000.0
2007-08-07 15:58:00,78.15,78.15,78.115,78.123,67230000.0
2007-08-07 15:59:00,78.11,78.122,78.102,78.121,101770000.0
2007-08-07 16:00:00,78.112,78.133,78.112,78.12,90620000.0
2007-08-07 16:01:00,78.155,78.155,78.125,78.125,83180000.0
2007-08-07 16:02:00,78.12,78.129,78.12,78.126,79160000.0
2007-08-07 16:03:00,78.132,78.132,78.092,78.099,85890000.0
2007-08-07 16:04:00,78.099,78.116,78.094,78.106,23280000.0
2007-08-07 16:05:00,78.102,78.135,78.102,78.135,90680000.0
2007-08-07 16:06:00,78.128,78.143,78.116,78.136,78810000.0
2007-08-07 16:07:00,78.144,78.144,78.132,78.138,129640000.0
2007-08-07 16:08:00,78.128,78.134,78.121,78.122,98590000.0
2007-08-07 16:09:00,78.134,78.153,78.134,78.14,80220000.0
2007-08-07 16:10:00,78.164,78.164,78.119,78.136,86070000.0
2007-08-07 16:11:00,78.131,78.138,78.129,78.129,97000000.0
2007-08-07 16:12:00,78.107,78.116,78.1,78.1,55390000.0
2007-08-07 16:13:00,78.13,78.13,78.086,78.095,48790000.0
2007-08-07 16:14:00,78.078,78.091,78.066,78.08,96950000.0
2007-08-07 16:15:00,78.073,78.093,78.073,78.08,68660000.0
2007-08-07 16:16:00,78.141,78.141,78.101,78.116,85530000.0
2007-08-07 16:17:00,78.125,78.125,78.106,78.111,81130000.0
2007-08-07 16:18:00,78.126,78.131,78.107,78.127,61010000.0
2007-08-07 16:19:00,78.153,78.153,78.117,78.117,85630000.0
2007-08-07 16:20:00,78.119,78.125,78.108,78.125,59170000.0
2007-08-07 16:21:00,78.118,78.118,78.102,78.102,52560000.0
2007-08-07 16:22:00,78.135,78.135,78.111,78.111,102720000.0
2007-08-07 16:23:00,78.119,78.145,78.112,78.145,102910000.0
2007-08-07 16:24:00,78.134,78.134,78.121,78.121,99200000.0
2007-08-07 16:25:00,78.128,78.159,78.125,78.136,62590000.0
2007-08-07 16:26:00,78.151,78.16,78.132,78.156,71270000.0
2007-08-07 16:27:00,78.142,78.176,78.138,78.176,80150000.0
2007-08-07 16:28:00,78.167,78.171,78.143,78.15,76320000.0
2007-08-07 16:29:00,78.125,78.128,78.107,78.118,24480000.0
2007-08-07 16:30:00,78.109,78.118,78.109,78.118,61940000.0
2007-08-07 16:31:00,78.11,78.141,78.095,78.107,43270000.0
2007-08-07 16:32:00,78.116,78.123,78.09,78.1,80810000.0
2007-08-07 16:33:00,78.091,78.114,78.091,78.114,78900000.0
2007-08-07 16:34:00,78.133,78.133,78.1,78.116,109640000.0
2007-08-07 16:35:00,78.111,78.13,78.108,78.118,54990000.0
2007-08-07 16:36:00,78.132,78.143,78.126,78.136,124260000.0
2007-08-07 16:37:00,78.16,78.16,78.135,78.15,102520000.0
2007-08-07 16:38:00,78.137,78.147,78.133,78.147,95610000.0
2007-08-07 16:39:00,78.156,78.156,78.132,78.138,126290000.0
2007-08-07 16:40:00,78.161,78.161,78.133,78.138,124510000.0
2007-08-07 16:41:00,78.145,78.145,78.132,78.137,71470000.0
2007-08-07 16:42:00,78.131,78.145,78.131,78.138,106190000.0
2007-08-07 16:43:00,78.177,78.177,78.169,78.169,134300000.0
2007-08-07 16:44:00,78.126,78.138,78.115,78.122,90140000.0
2007-08-07 16:45:00,78.113,78.123,78.113,78.123,42570000.0
2007-08-07 16:46:00,78.14,78.14,78.109,78.12,116590000.0
2007-08-07 16:47:00,78.097,78.11,78.08,78.095,135820000.0
2007-08-07 16:48:00,78.09,78.109,78.09,78.099,127560000.0
2007-08-07 16:49:00,78.124,78.124,78.103,78.103,68030000.0
2007-08-07 16:50:00,78.09,78.093,78.078,78.085,96920000.0
2007-08-07 16:51:00,78.09,78.091,78.065,78.07,132490000.0
2007-08-07 16:52:00,78.095,78.095,78.056,78.06,62400000.0
2007-08-07 16:53:00,78.062,78.062,78.038,78.038,95270000.0
2007-08-07 16:54:00,78.046,78.063,78.042,78.042,54140000.0
2007-08-07 16:55:00,78.074,78.074,78.044,78.044,65790000.0
2007-08-07 16:56:00,78.024,78.027,77.998,78.017,67880000.0
2007-08-07 16:57:00,77.992,78.013,77.992,78.013,86950000.0
2007-08-07 16:58:00,78.034,78.034,77.992,77.992,130780000.0
2007-08-07 16:59:00,77.996,78.015,77.993,78.015,116160000.0
2007-08-07 17:00:00,78.01,78.044,78.003,78.038,117260000.0
2007-08-07 17:01:00,78.066,78.075,78.04,78.065,109810000.0
2007-08-07 17:02:00,78.065,78.075,78.046,78.075,121730000.0
2007-08-07 17:03:00,78.079,78.088,78.045,78.045,14270000.0
2007-08-07 17:04:00,78.085,78.085,78.045,78.057,64370000.0
2007-08-07 17:05:00,78.04,78.056,78.04,78.056,83690000.0
2007-08-07 17:06:00,78.04,78.041,78.013,78.041,129670000.0
2007-08-07 17:07:00,78.052,78.052,78.027,78.039,121680000.0
2007-08-07 17:08:00,78.025,78.029,78.006,78.017,116690000.0
2007-08-07 17:09:00,78.003,78.011,77.985,77.997,119550000.0
2007-08-07 17:10:00,78.021,78.021,77.986,77.991,120830000.0
2007-08-07 17:11:00,78.003,78.012,78.003,78.012,5070000.0
2007-08-07 17:12:00,78.016,78.05,78.007,78.018,70060000.0
2007-08-07 17:13:00,78.036,78.036,78.022,78.035,94620000.0
2007-08-07 17:14:00,78.046,78.046,78.011,78.02,73740000.0
2007-08-07 17:15:00,78.004,78.03,78.004,78.018,136440000.0
2007-08-07 17:16:00,78.034,78.034,78.004,78.016,110010000.0
2007-08-07 17:17:00,78.019,78.077,78.019,78.06,86320000.0
2007-08-07 17:18:00,78.073,78.092,78.073,78.074,67730000.0
2007-08-07 17:19:00,78.095,78.095,78.055,78.063,114040000.0
2007-08-07 17:20:00,78.053,78.082,78.053,78.069,78280000.0
2007-08-07 17:21:00,78.053,78.066,78.043,78.066,54510000.0
2007-08-07 17:22:00,78.073,78.073,78.045,78.064,21650000.0
2007-08-07 17:23:00,78.076,78.076,78.062,78.068,84290000.0
2007-08-07 17:24:00,78.073,78.073,78.044,78.073,51200000.0
2007-08-07 17:25:00,78.09,78.09,78.057,78.061,118700000.0
2007-08-07 17:26:00,78.063,78.063,78.044,78.048,145680000.0
2007-08-07 17:27:00,78.062,78.062,78.041,78.046,56620000.0
2007-08-07 17:28:00,78.072,78.072,78.033,78.042,57860000.0
2007-08-07 17:30:00,78.044,78.063,78.041,78.059,118340000.0
2007-08-07 17:31:00,78.085,78.085,78.036,78.036,41880000.0
2007-08-07 17:32:00,78.041,78.069,78.033,78.059,58410000.0
2007-08-07 17:33:00,78.043,78.06,78.037,78.047,48350000.0
2007-08-07 17:34:00,78.084,78.084,78.043,78.043,79710000.0
2007-08-07 17:35:00,78.048,78.057,78.048,78.05,67440000.0
2007-08-07 17:36:00,78.058,78.062,78.043,78.048,58320000.0
2007-08-07 17:37:00,78.09,78.09,78.043,78.062,57210000.0
2007-08-07 17:40:00,78.077,78.077,78.029,78.048,42520000.0
2007-08-07 17:41:00,78.017,78.052,78.017,78.042,44700000.0
2007-08-07 17:42:00,78.025,78.07,78.025,78.065,102970000.0
2007-08-07 17:43:00,78.081,78.081,78.032,78.032,156700000.0
2007-08-07 17:44:00,78.039,78.049,78.022,78.022,88120000.0
2007-08-07 17:45:00,78.032,78.05,78.029,78.05,82110000.0
2007-08-07 17:46:00,78.053,78.053,78.035,78.04,60500000.0
2007-08-07 17:47:00,78.061,78.081,78.057,78.069,31580000.0
2007-08-07 17:48:00,78.084,78.105,78.084,78.105,40480000.0
2007-08-07 17:49:00,78.122,78.122,78.096,78.099,85570000.0
2007-08-07 17:50:00,78.081,78.084,78.072,78.083,120440000.0
2007-08-07 17:51:00,78.079,78.1,78.079,78.088,36680000.0
2007-08-07 17:52:00,78.098,78.098,78.065,78.086,45750000.0
2007-08-07 17:53:00,78.094,78.099,78.084,78.097,27290000.0
2007-08-07 17:54:00,78.062,78.092,78.062,78.088,37670000.0
2007-08-07 17:55:00,78.122,78.141,78.108,78.133,61390000.0
2007-08-07 17:56:00,78.128,78.132,78.105,78.127,67130000.0
2007-08-07 17:57:00,78.098,78.109,78.068,78.068,131800000.0
2007-08-07 17:58:00,78.082,78.082,78.065,78.077,76370000.0
2007-08-07 17:59:00,78.092,78.092,78.064,78.088,94930000.0
2007-08-07 18:00:00,78.081,78.092,78.073,78.087,99260000.0
2007-08-07 18:01:00,78.084,78.11,78.084,78.102,93860000.0
2007-08-07 18:02:00,78.105,78.111,78.102,78.107,84090000.0
2007-08-07 18:03:00,78.098,78.111,78.093,78.097,41600000.0
2007-08-07 18:04:00,78.12,78.12,78.096,78.116,34900000.0
2007-08-07 18:05:00,78.123,78.131,78.095,78.128,39990000.0
2007-08-07 18:06:00,78.144,78.144,78.114,78.121,42930000.0
2007-08-07 18:07:00,78.122,78.122,78.105,78.116,18450000.0
2007-08-07 18:08:00,78.112,78.136,78.112,78.136,45760000.0
2007-08-07 18:09:00,78.148,78.148,78.141,78.141,47630000.0
2007-08-07 18:10:00,78.164,78.164,78.125,78.136,107950000.0
2007-08-07 18:11:00,78.117,78.125,78.112,78.112,80050000.0
2007-08-07 18:12:00,78.12,78.134,78.114,78.134,67310000.0
2007-08-07 18:13:00,78.161,78.161,78.115,78.115,87070000.0
2007-08-07 18:14:00,78.103,78.133,78.103,78.123,135690000.0
2007-08-07 18:15:00,78.14,78.14,78.12,78.134,105770000.0
2007-08-07 18:16:00,78.143,78.143,78.113,78.113,152760000.0
2007-08-07 18:17:00,78.127,78.127,78.105,78.114,125730000.0
2007-08-07 18:18:00,78.109,78.132,78.109,78.126,66230000.0
2007-08-07 18:19:00,78.133,78.135,78.115,78.133,90210000.0
2007-08-07 18:20:00,78.111,78.126,78.111,78.126,78070000.0
2007-08-07 18:21:00,78.102,78.113,78.102,78.111,74280000.0
2007-08-07 18:22:00,78.139,78.139,78.104,78.104,73020000.0
2007-08-07 18:23:00,78.107,78.107,78.1,78.1,76790000.0
2007-08-07 18:24:00,78.107,78.112,78.102,78.112,26190000.0
2007-08-07 18:25:00,78.132,78.132,78.105,78.11,77810000.0
2007-08-07 18:26:00,78.098,78.101,78.096,78.097,81000000.0
2007-08-07 18:27:00,78.107,78.107,78.099,78.099,134050000.0
2007-08-07 18:28:00,78.125,78.125,78.102,78.102,93620000.0
2007-08-07 18:29:00,78.108,78.108,78.1,78.107,80980000.0
2007-08-07 18:30:00,78.102,78.116,78.102,78.102,76970000.0
2007-08-07 18:31:00,78.134,78.134,78.12,78.12,92320000.0
2007-08-07 18:33:00,78.106,78.139,78.106,78.127,51040000.0
2007-08-07 18:34:00,78.174,78.174,78.136,78.151,87260000.0
2007-08-07 18:35:00,78.14,78.162,78.14,78.149,66200000.0
2007-08-07 18:36:00,78.135,78.14,78.114,78.121,85780000.0
2007-08-07 18:37:00,78.129,78.141,78.121,78.13,76210000.0
2007-08-07 18:38:00,78.137,78.137,78.127,78.127,57190000.0
2007-08-07 18:40:00,78.163,78.163,78.134,78.134,59690000.0
2007-08-07 18:41:00,78.119,78.131,78.115,78.127,52730000.0
2007-08-07 18:42:00,78.115,78.124,78.104,78.116,89470000.0
2007-08-07 18:43:00,78.15,78.15,78.119,78.137,110250000.0
2007-08-07 18:44:00,78.118,78.118,78.101,78.101,87430000.0
2007-08-07 18:45:00,78.098,78.1,78.097,78.099,68250000.0
2007-08-07 18:46:00,78.125,78.125,78.067,78.074,68490000.0
2007-08-07 18:47:00,78.063,78.096,78.063,78.096,78450000.0
2007-08-07 18:48:00,78.093,78.098,78.09,78.098,71330000.0
2007-08-07 18:49:00,78.125,78.125,78.097,78.101,26330000.0
2007-08-07 18:50:00,78.099,78.112,78.093,78.108,54800000.0
2007-08-07 18:51:00,78.1,78.115,78.092,78.115,33630000.0
2007-08-07 18:52:00,78.129,78.144,78.123,78.144,82500000.0
2007-08-07 18:53:00,78.137,78.141,78.122,78.131,80470000.0
2007-08-07 18:54:00,78.11,78.116,78.108,78.108,111750000.0
2007-08-07 18:55:00,78.145,78.145,78.123,78.131,59150000.0
2007-08-07 18:56:00,78.107,78.113,78.101,78.101,120800000.0
2007-08-07 18:57:00,78.112,78.126,78.112,78.12,108080000.0
2007-08-07 18:58:00,78.134,78.141,78.13,78.131,84390000.0
2007-08-07 18:59:00,78.102,78.107,78.101,78.105,124960000.0
2007-08-07 19:00:00,78.098,78.1,78.094,78.098,117910000.0
2007-08-07 19:01:00,78.15,78.15,78.102,78.102,65280000.0
2007-08-07 19:02:00,78.092,78.104,78.092,78.099,112510000.0
2007-08-07 19:03:00,78.11,78.126,78.11,78.125,134230000.0
2007-08-07 19:04:00,78.127,78.136,78.123,78.136,85490000.0
2007-08-07 19:05:00,78.119,78.124,78.108,78.108,47630000.0
2007-08-07 19:06:00,78.117,78.142,78.115,78.142,118470000.0
2007-08-07 19:07:00,78.175,78.179,78.17,78.172,143230000.0
2007-08-07 19:08:00,78.138,78.142,78.134,78.137,119000000.0
2007-08-07 19:09:00,78.129,78.137,78.129,78.136,76470000.0
2007-08-07 19:10:00,78.163,78.163,78.127,78.142,104120000.0
2007-08-07 19:11:00,78.161,78.161,78.132,78.132,126590000.0
2007-08-07 19:12:00,78.135,78.138,78.135,78.135,62620000.0
2007-08-07 19:13:00,78.183,78.183,78.145,78.149,86110000.0
2007-08-07 19:14:00,78.134,78.14,78.134,78.14,61520000.0
2007-08-07 19:15:00,78.13,78.137,78.13,78.136,62780000.0
2007-08-07 19:16:00,78.161,78.161,78.12,78.138,65460000.0
2007-08-07 19:17:00,78.144,78.144,78.129,78.129,91490000.0
2007-08-07 19:18:00,78.143,78.162,78.143,78.162,131330000.0
2007-08-07 19:19:00,78.184,78.187,78.18,78.181,120790000.0
2007-08-07 19:20:00,78.157,78.158,78.148,78.156,110760000.0
2007-08-07 19:21:00,78.176,78.176,78.161,78.176,112360000.0
2007-08-07 19:22:00,78.198,78.198,78.156,78.171,119190000.0
2007-08-07 19:23:00,78.162,78.17,78.152,78.152,14690000.0
2007-08-07 19:24:00,78.158,78.159,78.156,78.157,118590000.0
2007-08-07 19:25:00,78.166,78.166,78.146,78.165,130110000.0
2007-08-07 19:26:00,78.157,78.162,78.143,78.148,67220000.0
2007-08-07 19:27:00,78.164,78.166,78.143,78.166,109980000.0
2007-08-07 19:28:00,78.169,78.171,78.161,78.166,122560000.0
2007-08-07 19:29:00,78.162,78.175,78.162,78.175,84210000.0
2007-08-07 19:30:00,78.15,78.173,78.149,78.149,43700000.0
2007-08-07 19:31:00,78.169,78.171,78.146,78.169,128480000.0
2007-08-07 19:34:00,78.186,78.186,78.179,78.179,88570000.0
2007-08-07 19:35:00,78.156,78.156,78.14,78.146,121130000.0
2007-08-07 19:36:00,78.132,78.144,78.131,78.131,142030000.0
2007-08-07 19:37:00,78.163,78.163,78.142,78.142,72070000.0
2007-08-07 19:38:00,78.128,78.139,78.128,78.132,108180000.0
2007-08-07 19:40:00,78.156,78.156,78.148,78.148,67380000.0
2007-08-07 19:41:00,78.166,78.166,78.144,78.163,71110000.0
2007-08-07 19:42:00,78.148,78.164,78.146,78.148,90570000.0
2007-08-07 19:43:00,78.165,78.165,78.14,78.16,149430000.0
2007-08-07 19:44:00,78.172,78.173,78.157,78.166,131590000.0
2007-08-07 19:45:00,78.155,78.157,78.148,78.149,115010000.0
2007-08-07 19:46:00,78.176,78.176,78.162,78.162,122340000.0
2007-08-07 19:47:00,78.154,78.167,78.154,78.167,119080000.0
2007-08-07 19:48:00,78.153,78.163,78.153,78.163,5640000.0
2007-08-07 19:49:00,78.184,78.184,78.154,78.182,58730000.0
2007-08-07 19:50:00,78.166,78.174,78.161,78.168,89250000.0
2007-08-07 19:52:00,78.203,78.203,78.16,78.16,101720000.0
2007-08-07 19:53:00,78.16,78.163,78.133,78.147,113720000.0
2007-08-07 19:54:00,78.145,78.145,78.133,78.135,97570000.0
2007-08-07 19:55:00,78.172,78.176,78.147,78.176,96390000.0
2007-08-07 19:56:00,78.168,78.174,78.154,78.174,117650000.0
2007-08-07 19:57:00,78.163,78.17,78.15,78.164,51570000.0
2007-08-07 19:58:00,78.179,78.179,78.145,78.158,79440000.0
2007-08-07 19:59:00,78.129,78.145,78.129,78.137,82560000.0
2007-08-07 20:00:00,78.138,78.158,78.137,78.155,118520000.0
2007-08-07 20:01:00,78.178,78.178,78.138,78.146,103010000.0
2007-08-07 20:02:00,78.158,78.158,78.135,78.148,103690000.0
2007-08-07 20:03:00,78.125,78.133,78.124,78.132,106280000.0
2007-08-07 20:04:00,78.153,78.153,78.146,78.148,31120000.0
2007-08-07 20:06:00,78.125,78.136,78.11,78.136,13750000.0
2007-08-07 20:07:00,78.163,78.163,78.13,78.13,116020000.0
2007-08-07 20:08:00,78.137,78.146,78.136,78.143,83640000.0
2007-08-07 20:09:00,78.152,78.155,78.141,78.145,96150000.0
2007-08-07 20:10:00,78.159,78.159,78.126,78.137,117320000.0
2007-08-07 20:11:00,78.134,78.138,78.113,78.131,111680000.0
2007-08-07 20:12:00,78.103,78.115,78.094,78.104,93350000.0
2007-08-07 20:13:00,78.124,78.124,78.09,78.1,97010000.0
2007-08-07 20:14:00,78.085,78.096,78.063,78.064,14280000.0
2007-08-07 20:15:00,78.018,78.018,78.015,78.015,4130000.0
2007-08-07 20:16:00,78.005,78.042,78.005,78.042,147800000.0
2007-08-07 20:17:00,78.106,78.177,78.106,78.176,10550000.0
2007-08-07 20:18:00,78.157,78.157,78.056,78.082,88650000.0
2007-08-07 20:19:00,78.081,78.088,78.071,78.084,101240000.0
2007-08-07 20:20:00,78.032,78.05,78.013,78.013,16370000.0
2007-08-07 20:21:00,78.041,78.083,78.041,78.083,7740000.0
2007-08-07 20:22:00,78.077,78.102,78.061,78.066,99300000.0
2007-08-07 20:23:00,78.085,78.089,78.066,78.068,74970000.0
2007-08-07 20:24:00,78.047,78.064,78.025,78.025,62070000.0
2007-08-07 20:25:00,78.027,78.052,78.027,78.029,67760000.0
2007-08-07 20:26:00,78.041,78.048,77.995,77.995,13190000.0
2007-08-07 20:27:00,77.936,77.946,77.903,77.903,101500000.0
2007-08-07 20:28:00,77.935,77.935,77.904,77.908,66850000.0
2007-08-07 20:29:00,77.845,77.849,77.795,77.795,47530000.0
2007-08-07 20:30:00,77.792,77.908,77.766,77.766,83600000.0
2007-08-07 20:31:00,77.768,77.781,77.76,77.76,99530000.0
2007-08-07 20:32:00,77.758,77.79,77.756,77.79,8640000.0
2007-08-07 20:33:00,77.823,77.861,77.823,77.86,11720000.0
2007-08-07 20:34:00,77.874,77.891,77.874,77.88,41310000.0
2007-08-07 20:35:00,77.838,77.85,77.831,77.844,77450000.0
2007-08-07 20:36:00,77.841,77.852,77.802,77.815,96250000.0
2007-08-07 20:37:00,77.788,77.814,77.773,77.814,121620000.0
2007-08-07 20:38:00,77.844,77.881,77.83,77.881,103760000.0
2007-08-07 20:39:00,77.868,77.893,77.868,77.893,110980000.0
2007-08-07 20:40:00,77.885,77.888,77.846,77.87,103800000.0
2007-08-07 20:41:00,77.853,77.875,77.853,77.868,61380000.0
2007-08-07 20:42:00,77.875,77.946,77.875,77.946,89320000.0
2007-08-07 20:43:00,77.977,77.988,77.961,77.973,66040000.0
2007-08-07 20:44:00,77.975,78.007,77.964,77.964,51440000.0
2007-08-07 20:45:00,77.966,77.977,77.934,77.934,71430000.0
2007-08-07 20:46:00,77.917,77.917,77.899,77.899,76810000.0
2007-08-07 20:47:00,77.903,77.932,77.884,77.915,102960000.0
2007-08-07 20:48:00,77.937,77.965,77.935,77.965,153350000.0
2007-08-07 20:49:00,77.981,78.008,77.977,78.004,114470000.0
2007-08-07 20:50:00,78.008,78.019,77.988,78.019,88950000.0
2007-08-07 20:51:00,78.002,78.012,77.992,77.998,83320000.0
2007-08-07 20:52:00,77.995,78.026,77.995,78.023,117720000.0
2007-08-07 20:53:00,78.015,78.026,78.011,78.011,143480000.0
2007-08-07 20:54:00,77.992,78.006,77.992,78.006,87810000.0
2007-08-07 20:55:00,77.978,77.98,77.975,77.976,70600000.0
2007-08-07 20:56:00,77.992,78.075,77.992,78.075,56580000.0
2007-08-07 20:57:00,78.099,78.181,78.08,78.181,108060000.0
2007-08-07 20:58:00,78.178,78.189,78.116,78.128,169460000.0
2007-08-07 20:59:00,78.141,78.177,78.141,78.174,155070000.0
2007-08-07 21:07:00,78.201,78.207,78.2,78.206,114220000.0
2007-08-07 21:10:00,78.21,78.218,78.208,78.218,63380000.0
2007-08-07 21:12:00,78.196,78.198,78.193,78.194,111300000.0
2007-08-07 21:23:00,78.215,78.215,78.199,78.199,113280000.0
2007-08-07 21:25:00,78.15,78.157,78.15,78.157,70990000.0
2007-08-07 21:26:00,78.178,78.18,78.177,78.179,53630000.0
2007-08-07 21:28:00,78.173,78.177,78.162,78.163,91070000.0
2007-08-07 21:34:00,78.198,78.207,78.198,78.205,83790000.0
2007-08-07 21:37:00,78.328,78.329,78.317,78.325,97080000.0
2007-08-07 21:38:00,78.401,78.401,78.381,78.391,79550000.0
2007-08-07 21:39:00,78.383,78.385,78.373,78.385,35440000.0
2007-08-07 21:40:00,78.402,78.402,78.373,78.381,92970000.0
2007-08-07 21:41:00,78.368,78.374,78.362,78.362,121430000.0
2007-08-07 21:42:00,78.374,78.398,78.374,78.375,108730000.0
2007-08-07 21:43:00,78.416,78.416,78.369,78.371,119310000.0
2007-08-07 21:44:00,78.359,78.382,78.359,78.373,147110000.0
2007-08-07 21:45:00,78.388,78.406,78.367,78.382,117190000.0
2007-08-07 21:46:00,78.399,78.399,78.347,78.354,94430000.0
2007-08-07 21:47:00,78.357,78.357,78.323,78.323,116480000.0
2007-08-07 21:48:00,78.327,78.339,78.311,78.315,69250000.0
2007-08-07 21:49:00,78.34,78.34,78.274,78.274,78440000.0
2007-08-07 21:50:00,78.274,78.275,78.257,78.275,81500000.0
2007-08-07 21:51:00,78.296,78.313,78.279,78.279,96360000.0
2007-08-07 21:52:00,78.293,78.293,78.267,78.282,55900000.0
2007-08-07 21:53:00,78.293,78.32,78.293,78.31,99980000.0
2007-08-07 21:54:00,78.298,78.305,78.292,78.292,90570000.0
2007-08-07 21:55:00,78.333,78.333,78.277,78.277,86330000.0
2007-08-07 21:56:00,78.284,78.306,78.284,78.292,93850000.0
2007-08-07 21:57:00,78.293,78.304,78.293,78.298,11090000.0
2007-08-07 21:58:00,78.321,78.321,78.305,78.311,106370000.0
2007-08-07 21:59:00,78.295,78.297,78.289,78.297,104390000.0
2007-08-07 22:00:00,78.291,78.295,78.283,78.295,81500000.0
2007-08-07 22:01:00,78.289,78.321,78.286,78.306,79280000.0
2007-08-07 22:02:00,78.298,78.311,78.298,78.308,81380000.0
2007-08-07 22:03:00,78.316,78.317,78.309,78.317,13330000.0
2007-08-07 22:04:00,78.334,78.334,78.297,78.309,57680000.0
2007-08-07 22:05:00,78.304,78.317,78.302,78.302,101270000.0
2007-08-07 22:06:00,78.309,78.317,78.307,78.317,106480000.0
2007-08-07 22:07:00,78.345,78.349,78.338,78.341,121060000.0
2007-08-07 22:08:00,78.308,78.31,78.308,78.309,66310000.0
2007-08-07 22:09:00,78.319,78.323,78.311,78.318,67610000.0
2007-08-07 22:10:00,78.35,78.35,78.316,78.326,61390000.0
2007-08-07 22:11:00,78.308,78.31,78.304,78.305,124350000.0
2007-08-07 22:12:00,78.297,78.307,78.297,78.305,131040000.0
2007-08-07 22:13:00,78.338,78.338,78.329,78.33,84850000.0
2007-08-07 22:15:00,78.31,78.319,78.302,78.312,100930000.0
2007-08-07 22:16:00,78.337,78.346,78.323,78.323,121250000.0
2007-08-07 22:17:00,78.308,78.316,78.308,78.316,83950000.0
2007-08-07 22:18:00,78.312,78.317,78.312,78.317,66960000.0
2007-08-07 22:19:00,78.328,78.33,78.319,78.319,45480000.0
2007-08-07 22:20:00,78.324,78.324,78.324,78.324,1320000.0
2007-08-07 22:22:00,78.358,78.358,78.348,78.348,62790000.0
2007-08-07 22:23:00,78.317,78.32,78.316,78.318,56630000.0
2007-08-07 22:24:00,78.307,78.31,78.307,78.308,82480000.0
2007-08-07 22:25:00,78.326,78.326,78.319,78.32,56350000.0
2007-08-07 22:26:00,78.318,78.319,78.316,78.316,51350000.0
2007-08-07 22:28:00,78.364,78.364,78.333,78.342,69170000.0
2007-08-07 22:29:00,78.351,78.355,78.35,78.35,12430000.0
2007-08-07 22:30:00,78.339,78.348,78.338,78.345,83210000.0
2007-08-07 22:31:00,78.376,78.376,78.361,78.361,38700000.0
2007-08-07 22:32:00,78.367,78.376,78.362,78.376,60160000.0
2007-08-07 22:33:00,78.383,78.394,78.383,78.394,11820000.0
2007-08-07 22:34:00,78.396,78.42,78.396,78.4,83240000.0
2007-08-07 22:35:00,78.411,78.416,78.411,78.416,5260000.0
2007-08-07 22:36:00,78.422,78.422,78.421,78.421,4130000.0
2007-08-07 22:37:00,78.452,78.452,78.417,78.424,121620000.0
2007-08-07 22:38:00,78.429,78.437,78.429,78.437,7320000.0
2007-08-07 22:39:00,78.428,78.437,78.428,78.435,71930000.0
2007-08-07 22:40:00,78.449,78.482,78.449,78.482,78320000.0
2007-08-07 22:41:00,78.477,78.482,78.469,78.469,103660000.0
2007-08-07 22:43:00,78.526,78.527,78.521,78.521,32050000.0
2007-08-07 22:44:00,78.459,78.467,78.459,78.466,41520000.0
2007-08-07 22:45:00,78.454,78.457,78.452,78.457,52270000.0
2007-08-07 22:46:00,78.484,78.484,78.454,78.454,8090000.0
2007-08-07 22:47:00,78.435,78.435,78.421,78.421,26690000.0
2007-08-07 22:48:00,78.405,78.407,78.4,78.4,55150000.0
2007-08-07 22:49:00,78.422,78.422,78.39,78.4,33510000.0
2007-08-07 22:50:00,78.403,78.403,78.39,78.396,14460000.0
2007-08-07 22:51:00,78.407,78.407,78.407,78.407,3380000.0
2007-08-07 22:52:00,78.445,78.445,78.421,78.435,29470000.0
2007-08-07 22:53:00,78.428,78.43,78.427,78.429,46780000.0
2007-08-07 22:54:00,78.417,78.424,78.407,78.409,13910000.0
2007-08-07 22:55:00,78.433,78.433,78.404,78.404,75890000.0
2007-08-07 22:56:00,78.387,78.387,78.379,78.385,102340000.0
2007-08-07 22:57:00,78.378,78.38,78.377,78.378,73710000.0
2007-08-07 22:58:00,78.392,78.41,78.392,78.399,137130000.0
2007-08-07 22:59:00,78.406,78.406,78.383,78.393,80750000.0
2007-08-07 23:00:00,78.405,78.405,78.397,78.397,56210000.0
2007-08-07 23:01:00,78.422,78.422,78.383,78.383,33870000.0
2007-08-07 23:02:00,78.385,78.385,78.36,78.36,42470000.0
2007-08-07 23:03:00,78.349,78.363,78.349,78.363,42790000.0
2007-08-07 23:04:00,78.378,78.38,78.372,78.376,28080000.0
2007-08-07 23:05:00,78.386,78.391,78.38,78.38,20320000.0
2007-08-07 23:06:00,78.384,78.384,78.372,78.372,48820000.0
2007-08-07 23:07:00,78.405,78.405,78.349,78.352,54030000.0
2007-08-07 23:08:00,78.341,78.345,78.341,78.342,9440000.0
2007-08-07 23:09:00,78.351,78.369,78.351,78.367,12680000.0
2007-08-07 23:10:00,78.375,78.375,78.359,78.359,50800000.0
2007-08-07 23:12:00,78.368,78.369,78.36,78.36,80750000.0
2007-08-07 23:13:00,78.391,78.391,78.361,78.361,71460000.0
2007-08-07 23:14:00,78.346,78.348,78.345,78.346,53050000.0
2007-08-07 23:15:00,78.358,78.365,78.357,78.357,39270000.0
2007-08-07 23:16:00,78.385,78.385,78.344,78.349,24240000.0
2007-08-07 23:17:00,78.355,78.359,78.355,78.357,22550000.0
2007-08-07 23:19:00,78.381,78.381,78.343,78.349,68290000.0
2007-08-07 23:20:00,78.358,78.359,78.357,78.358,34700000.0
2007-08-07 23:22:00,78.381,78.381,78.342,78.342,101970000.0
2007-08-07 23:23:00,78.349,78.358,78.349,78.358,55240000.0
2007-08-07 23:24:00,78.348,78.348,78.341,78.341,45680000.0
2007-08-07 23:25:00,78.377,78.377,78.371,78.371,29500000.0
2007-08-07 23:28:00,78.375,78.375,78.342,78.342,65020000.0
2007-08-07 23:30:00,78.33,78.337,78.329,78.337,41450000.0
2007-08-07 23:31:00,78.337,78.337,78.329,78.33,86110000.0
2007-08-07 23:32:00,78.348,78.357,78.348,78.357,92410000.0
2007-08-07 23:34:00,78.384,78.384,78.341,78.341,64860000.0
2007-08-07 23:36:00,78.318,78.32,78.316,78.319,111790000.0
2007-08-07 23:37:00,78.347,78.347,78.341,78.341,88950000.0
2007-08-07 23:40:00,78.356,78.358,78.355,78.357,59600000.0
2007-08-07 23:42:00,78.311,78.318,78.311,78.317,76510000.0
2007-08-07 23:43:00,78.342,78.342,78.322,78.322,84670000.0
2007-08-07 23:44:00,78.332,78.354,78.332,78.354,68220000.0
2007-08-07 23:46:00,78.396,78.398,78.39,78.39,68290000.0
2007-08-07 23:48:00,78.347,78.351,78.346,78.348,88860000.0
2007-08-07 23:49:00,78.374,78.374,78.345,78.359,69380000.0
2007-08-07 23:50:00,78.368,78.368,78.36,78.36,88890000.0
2007-08-07 23:51:00,78.369,78.37,78.368,78.369,72300000.0
2007-08-07 23:52:00,78.395,78.395,78.363,78.363,139490000.0
2007-08-07 23:53:00,78.368,78.37,78.367,78.368,108170000.0
2007-08-07 23:55:00,78.383,78.383,78.364,78.364,62550000.0
2007-08-07 23:57:00,78.367,78.367,78.36,78.361,81630000.0
2007-08-07 23:58:00,78.395,78.395,78.37,78.37,60030000.0
2007-08-08 00:00:00,78.358,78.36,78.357,78.358,78990000.0
2007-08-08 00:01:00,78.396,78.396,78.373,78.373,36330000.0
2007-08-08 00:02:00,78.36,78.365,78.36,78.365,104180000.0
2007-08-08 00:03:00,78.353,78.366,78.349,78.363,12770000.0
2007-08-08 00:04:00,78.396,78.396,78.385,78.385,53560000.0
2007-08-08 00:05:00,78.35,78.356,78.349,78.356,54710000.0
2007-08-08 00:07:00,78.383,78.388,78.378,78.381,122710000.0
2007-08-08 00:10:00,78.389,78.389,78.382,78.382,54120000.0
2007-08-08 00:13:00,78.396,78.396,78.372,78.379,54390000.0
2007-08-08 00:14:00,78.37,78.376,78.369,78.369,61540000.0
2007-08-08 00:16:00,78.405,78.405,78.378,78.378,52990000.0
2007-08-08 00:17:00,78.366,78.368,78.365,78.365,45950000.0
2007-08-08 00:18:00,78.373,78.377,78.37,78.377,47500000.0
2007-08-08 00:19:00,78.377,78.377,78.371,78.371,99830000.0
2007-08-08 00:20:00,78.376,78.377,78.37,78.37,151110000.0
2007-08-08 00:21:00,78.359,78.36,78.356,78.358,85730000.0
2007-08-08 00:22:00,78.395,78.395,78.372,78.372,79410000.0
2007-08-08 00:23:00,78.379,78.384,78.372,78.377,60790000.0
2007-08-08 00:24:00,78.368,78.369,78.367,78.368,33330000.0
2007-08-08 00:25:00,78.402,78.402,78.377,78.386,49560000.0
2007-08-08 00:26:00,78.378,78.38,78.377,78.378,81510000.0
2007-08-08 00:27:00,78.384,78.384,78.371,78.376,124250000.0
2007-08-08 00:28:00,78.401,78.401,78.38,78.388,36170000.0
2007-08-08 00:29:00,78.398,78.398,78.39,78.39,42200000.0
2007-08-08 00:30:00,78.376,78.377,78.37,78.375,24630000.0
2007-08-08 00:31:00,78.404,78.404,78.372,78.372,45530000.0
2007-08-08 00:32:00,78.381,78.387,78.38,78.38,57380000.0
2007-08-08 00:33:00,78.35,78.357,78.35,78.353,71370000.0
2007-08-08 00:34:00,78.385,78.385,78.363,78.363,132370000.0
2007-08-08 00:35:00,78.347,78.347,78.339,78.34,80290000.0
2007-08-08 00:36:00,78.329,78.335,78.329,78.335,104580000.0
2007-08-08 00:37:00,78.363,78.363,78.315,78.315,105420000.0
2007-08-08 00:38:00,78.32,78.326,78.32,78.32,107350000.0
2007-08-08 00:39:00,78.329,78.329,78.329,78.329,2440000.0
2007-08-08 00:40:00,78.355,78.356,78.349,78.349,41790000.0
2007-08-08 00:42:00,78.343,78.353,78.343,78.353,4880000.0
2007-08-08 00:43:00,78.387,78.387,78.379,78.379,40360000.0
2007-08-08 00:44:00,78.352,78.357,78.352,78.352,19200000.0
2007-08-08 00:45:00,78.359,78.36,78.357,78.358,33840000.0
2007-08-08 00:46:00,78.396,78.396,78.388,78.388,43050000.0
2007-08-08 00:47:00,78.35,78.356,78.35,78.354,104120000.0
2007-08-08 00:49:00,78.387,78.387,78.376,78.376,69300000.0
2007-08-08 00:51:00,78.366,78.366,78.357,78.357,123880000.0
2007-08-08 00:52:00,78.375,78.377,78.367,78.368,103390000.0
2007-08-08 00:53:00,78.367,78.374,78.356,78.368,139880000.0
2007-08-08 00:54:00,78.358,78.365,78.351,78.362,122360000.0
2007-08-08 00:55:00,78.404,78.407,78.401,78.401,63420000.0
2007-08-08 00:56:00,78.381,78.386,78.379,78.379,91400000.0
2007-08-08 00:57:00,78.369,78.37,78.367,78.368,87030000.0
2007-08-08 00:58:00,78.396,78.396,78.382,78.382,71300000.0
2007-08-08 00:59:00,78.371,78.378,78.369,78.369,75800000.0
2007-08-08 01:01:00,78.401,78.401,78.375,78.381,21050000.0
2007-08-08 01:02:00,78.369,78.376,78.369,78.375,79640000.0
2007-08-08 01:03:00,78.386,78.388,78.382,78.388,74370000.0
2007-08-08 01:04:00,78.425,78.426,78.419,78.419,124290000.0
2007-08-08 01:05:00,78.397,78.398,78.391,78.392,86780000.0
2007-08-08 01:07:00,78.406,78.408,78.401,78.401,75430000.0
2007-08-08 01:10:00,78.418,78.418,78.41,78.41,53010000.0
2007-08-08 01:11:00,78.4,78.406,78.399,78.399,81340000.0
2007-08-08 01:12:00,78.404,78.404,78.391,78.391,61120000.0
2007-08-08 01:13:00,78.413,78.413,78.394,78.406,75130000.0
2007-08-08 01:16:00,78.435,78.435,78.415,78.415,76210000.0
2007-08-08 01:17:00,78.399,78.416,78.399,78.416,54230000.0
2007-08-08 01:18:00,78.412,78.426,78.412,78.424,47380000.0
2007-08-08 01:19:00,78.455,78.455,78.395,78.395,93880000.0
2007-08-08 01:21:00,78.398,78.406,78.391,78.406,75380000.0
2007-08-08 01:22:00,78.424,78.425,78.414,78.424,64620000.0
2007-08-08 01:23:00,78.437,78.437,78.42,78.434,61920000.0
2007-08-08 01:24:00,78.428,78.428,78.419,78.428,67970000.0
2007-08-08 01:25:00,78.454,78.454,78.437,78.44,63560000.0
2007-08-08 01:26:00,78.43,78.466,78.43,78.466,20170000.0
2007-08-08 01:27:00,78.457,78.457,78.449,78.449,42570000.0
2007-08-08 01:28:00,78.471,78.471,78.433,78.433,29320000.0
2007-08-08 01:31:00,78.422,78.45,78.422,78.43,127610000.0
2007-08-08 01:32:00,78.418,78.426,78.418,78.419,60360000.0
2007-08-08 01:33:00,78.41,78.416,78.408,78.408,15970000.0
2007-08-08 01:34:00,78.44,78.44,78.409,78.424,115650000.0
2007-08-08 01:35:00,78.417,78.422,78.417,78.418,106590000.0
2007-08-08 01:36:00,78.428,78.428,78.418,78.418,129010000.0
2007-08-08 01:37:00,78.451,78.451,78.404,78.404,139080000.0
2007-08-08 01:38:00,78.39,78.395,78.39,78.39,79850000.0
2007-08-08 01:39:00,78.381,78.384,78.371,78.371,121830000.0
2007-08-08 01:40:00,78.393,78.393,78.373,78.38,144240000.0
2007-08-08 01:42:00,78.388,78.388,78.372,78.376,47890000.0
2007-08-08 01:43:00,78.413,78.413,78.368,78.368,140180000.0
2007-08-08 01:44:00,78.364,78.364,78.35,78.35,157150000.0
2007-08-08 01:45:00,78.357,78.357,78.35,78.356,139220000.0
2007-08-08 01:46:00,78.391,78.391,78.352,78.352,85600000.0
2007-08-08 01:47:00,78.355,78.355,78.339,78.351,115040000.0
2007-08-08 01:48:00,78.364,78.371,78.361,78.368,148570000.0
2007-08-08 01:49:00,78.387,78.388,78.37,78.38,69420000.0
2007-08-08 01:50:00,78.378,78.439,78.378,78.399,107320000.0
2007-08-08 01:51:00,78.408,78.432,78.408,78.429,64590000.0
2007-08-08 01:52:00,78.453,78.453,78.421,78.429,68400000.0
2007-08-08 01:53:00,78.438,78.438,78.429,78.437,64330000.0
2007-08-08 01:54:00,78.445,78.448,78.442,78.447,88270000.0
2007-08-08 01:55:00,78.476,78.476,78.448,78.464,149640000.0
2007-08-08 01:56:00,78.473,78.484,78.473,78.479,17740000.0
2007-08-08 01:57:00,78.486,78.486,78.471,78.483,13340000.0
2007-08-08 01:58:00,78.523,78.523,78.483,78.483,133660000.0
2007-08-08 02:00:00,78.521,78.521,78.501,78.504,15260000.0
2007-08-08 02:01:00,78.523,78.523,78.492,78.492,106020000.0
2007-08-08 02:02:00,78.477,78.485,78.472,78.485,116480000.0
2007-08-08 02:03:00,78.475,78.476,78.464,78.476,101090000.0
2007-08-08 02:04:00,78.504,78.504,78.47,78.471,71050000.0
2007-08-08 02:05:00,78.462,78.467,78.461,78.467,73800000.0
2007-08-08 02:06:00,78.458,78.463,78.443,78.443,83950000.0
2007-08-08 02:07:00,78.467,78.467,78.451,78.466,76520000.0
2007-08-08 02:08:00,78.458,78.458,78.45,78.45,26180000.0
2007-08-08 02:09:00,78.466,78.476,78.461,78.476,54100000.0
2007-08-08 02:10:00,78.501,78.501,78.463,78.463,42780000.0
2007-08-08 02:11:00,78.446,78.446,78.438,78.438,79770000.0
2007-08-08 02:12:00,78.446,78.446,78.422,78.422,85800000.0
2007-08-08 02:13:00,78.431,78.45,78.416,78.429,124190000.0
2007-08-08 02:14:00,78.421,78.434,78.421,78.429,58150000.0
2007-08-08 02:15:00,78.435,78.436,78.427,78.428,120190000.0
2007-08-08 02:16:00,78.459,78.459,78.419,78.431,111360000.0
2007-08-08 02:17:00,78.417,78.428,78.417,78.42,102050000.0
2007-08-08 02:19:00,78.453,78.453,78.431,78.438,136540000.0
2007-08-08 02:20:00,78.45,78.456,78.449,78.456,78500000.0
2007-08-08 02:21:00,78.465,78.467,78.458,78.467,126970000.0
2007-08-08 02:22:00,78.483,78.483,78.446,78.452,145320000.0
2007-08-08 02:23:00,78.455,78.455,78.442,78.45,97830000.0
2007-08-08 02:24:00,78.441,78.454,78.441,78.451,57230000.0
2007-08-08 02:25:00,78.463,78.466,78.452,78.452,137020000.0
2007-08-08 02:26:00,78.456,78.458,78.451,78.451,156990000.0
2007-08-08 02:27:00,78.44,78.446,78.439,78.446,141280000.0
2007-08-08 02:28:00,78.473,78.473,78.442,78.442,89060000.0
2007-08-08 02:29:00,78.452,78.459,78.446,78.453,116450000.0
2007-08-08 02:30:00,78.463,78.471,78.458,78.468,146830000.0
2007-08-08 02:31:00,78.492,78.492,78.481,78.484,75110000.0
2007-08-08 02:32:00,78.476,78.485,78.476,78.476,105650000.0
2007-08-08 02:33:00,78.484,78.493,78.481,78.49,65480000.0
2007-08-08 02:34:00,78.534,78.534,78.495,78.502,75600000.0
2007-08-08 02:35:00,78.508,78.514,78.501,78.506,72720000.0
2007-08-08 02:36:00,78.5,78.507,78.499,78.499,91170000.0
2007-08-08 02:37:00,78.53,78.53,78.484,78.484,152610000.0
2007-08-08 02:38:00,78.467,78.475,78.459,78.468,138530000.0
2007-08-08 02:39:00,78.476,78.478,78.467,78.476,120640000.0
2007-08-08 02:40:00,78.516,78.518,78.51,78.512,124550000.0
2007-08-08 02:41:00,78.469,78.475,78.46,78.469,132880000.0
2007-08-08 02:42:00,78.477,78.478,78.477,78.478,4130000.0
2007-08-08 02:43:00,78.503,78.504,78.497,78.497,69910000.0
2007-08-08 02:44:00,78.486,78.489,78.484,78.484,102380000.0
2007-08-08 02:45:00,78.475,78.488,78.475,78.488,67580000.0
2007-08-08 02:46:00,78.526,78.526,78.485,78.485,72870000.0
2007-08-08 02:47:00,78.489,78.489,78.486,78.487,68450000.0
2007-08-08 02:48:00,78.497,78.5,78.491,78.497,104800000.0
2007-08-08 02:49:00,78.526,78.529,78.516,78.518,150740000.0
2007-08-08 02:50:00,78.486,78.497,78.486,78.496,136490000.0
2007-08-08 02:51:00,78.494,78.513,78.494,78.506,131790000.0
2007-08-08 02:52:00,78.552,78.552,78.494,78.494,133350000.0
2007-08-08 02:53:00,78.496,78.496,78.474,78.487,132080000.0
2007-08-08 02:54:00,78.497,78.497,78.49,78.496,8310000.0
2007-08-08 02:55:00,78.536,78.536,78.513,78.513,137260000.0
2007-08-08 02:56:00,78.512,78.512,78.505,78.505,3570000.0
2007-08-08 02:57:00,78.489,78.498,78.488,78.495,155500000.0
2007-08-08 02:58:00,78.529,78.529,78.496,78.503,137640000.0
2007-08-08 02:59:00,78.487,78.494,78.479,78.488,119690000.0
2007-08-08 03:00:00,78.497,78.497,78.489,78.497,130130000.0
2007-08-08 03:01:00,78.526,78.526,78.478,78.495,126130000.0
2007-08-08 03:03:00,78.473,78.475,78.458,78.458,103610000.0
2007-08-08 03:04:00,78.493,78.493,78.461,78.461,169220000.0
2007-08-08 03:05:00,78.457,78.466,78.457,78.466,142030000.0
2007-08-08 03:06:00,78.481,78.487,78.479,78.485,136760000.0
2007-08-08 03:07:00,78.516,78.516,78.468,78.473,134140000.0
2007-08-08 03:08:00,78.48,78.486,78.471,78.486,145570000.0
2007-08-08 03:09:00,78.484,78.494,78.483,78.489,21330000.0
2007-08-08 03:10:00,78.529,78.529,78.484,78.496,117520000.0
2007-08-08 03:11:00,78.483,78.496,78.481,78.485,156650000.0
2007-08-08 03:12:00,78.497,78.497,78.486,78.494,75180000.0
2007-08-08 03:13:00,78.527,78.527,78.489,78.489,115670000.0
2007-08-08 03:14:00,78.486,78.501,78.486,78.5,59880000.0
2007-08-08 03:15:00,78.49,78.493,78.476,78.493,78560000.0
2007-08-08 03:16:00,78.552,78.552,78.5,78.518,69190000.0
2007-08-08 03:17:00,78.498,78.5,78.496,78.498,107800000.0
2007-08-08 03:18:00,78.499,78.512,78.497,78.497,172190000.0
2007-08-08 03:19:00,78.543,78.543,78.502,78.502,168440000.0
2007-08-08 03:20:00,78.487,78.491,78.484,78.488,127760000.0
2007-08-08 03:21:00,78.488,78.49,78.486,78.488,144450000.0
2007-08-08 03:22:00,78.523,78.523,78.497,78.501,142520000.0
2007-08-08 03:23:00,78.497,78.497,78.497,78.497,2250000.0
2007-08-08 03:24:00,78.491,78.505,78.491,78.505,7970000.0
2007-08-08 03:25:00,78.545,78.545,78.495,78.495,158190000.0
2007-08-08 03:26:00,78.494,78.499,78.489,78.491,148780000.0
2007-08-08 03:28:00,78.514,78.514,78.486,78.501,135370000.0
2007-08-08 03:29:00,78.499,78.499,78.49,78.492,148650000.0
2007-08-08 03:30:00,78.498,78.498,78.498,78.498,2440000.0
2007-08-08 03:31:00,78.546,78.546,78.496,78.502,136760000.0
2007-08-08 03:32:00,78.488,78.493,78.488,78.489,12200000.0
2007-08-08 03:33:00,78.498,78.505,78.493,78.499,135040000.0
2007-08-08 03:34:00,78.553,78.553,78.496,78.496,143620000.0
2007-08-08 03:35:00,78.49,78.496,78.49,78.491,15610000.0
2007-08-08 03:36:00,78.496,78.499,78.492,78.499,14310000.0
2007-08-08 03:37:00,78.543,78.543,78.496,78.496,146090000.0
2007-08-08 03:38:00,78.497,78.497,78.491,78.492,148450000.0
2007-08-08 03:39:00,78.494,78.494,78.492,78.492,5440000.0
2007-08-08 03:40:00,78.543,78.543,78.495,78.495,117190000.0
2007-08-08 03:42:00,78.506,78.506,78.491,78.499,84510000.0
2007-08-08 03:43:00,78.543,78.543,78.497,78.497,72040000.0
2007-08-08 03:44:00,78.495,78.498,78.488,78.488,103640000.0
2007-08-08 03:45:00,78.485,78.489,78.475,78.477,166920000.0
2007-08-08 03:46:00,78.519,78.519,78.486,78.495,148910000.0
2007-08-08 03:47:00,78.48,78.487,78.479,78.479,133470000.0
2007-08-08 03:48:00,78.49,78.497,78.489,78.497,131940000.0
2007-08-08 03:49:00,78.534,78.534,78.485,78.502,137740000.0
2007-08-08 03:50:00,78.506,78.506,78.499,78.501,8820000.0
2007-08-08 03:52:00,78.534,78.534,78.506,78.526,146490000.0
2007-08-08 03:53:00,78.523,78.523,78.51,78.511,130650000.0
2007-08-08 03:54:00,78.497,78.505,78.493,78.493,140490000.0
2007-08-08 03:55:00,78.524,78.524,78.493,78.5,138940000.0
2007-08-08 03:56:00,78.492,78.492,78.491,78.491,3270000.0
2007-08-08 03:58:00,78.516,78.523,78.512,78.515,159240000.0
2007-08-08 04:01:00,78.531,78.531,78.477,78.493,129440000.0
2007-08-08 04:02:00,78.471,78.487,78.471,78.487,133200000.0
2007-08-08 04:03:00,78.47,78.488,78.47,78.481,12430000.0
2007-08-08 04:04:00,78.519,78.519,78.485,78.5,160860000.0
2007-08-08 04:05:00,78.497,78.497,78.48,78.488,145500000.0
2007-08-08 04:06:00,78.498,78.505,78.492,78.492,86470000.0
2007-08-08 04:07:00,78.53,78.53,78.481,78.488,128460000.0
2007-08-08 04:08:00,78.494,78.506,78.491,78.497,155640000.0
2007-08-08 04:09:00,78.478,78.483,78.478,78.482,75360000.0
2007-08-08 04:10:00,78.53,78.53,78.488,78.488,107800000.0
2007-08-08 04:11:00,78.475,78.48,78.475,78.48,70570000.0
2007-08-08 04:12:00,78.489,78.498,78.489,78.497,76890000.0
2007-08-08 04:13:00,78.523,78.523,78.474,78.479,68290000.0
2007-08-08 04:14:00,78.476,78.476,78.47,78.47,107880000.0
2007-08-08 04:15:00,78.452,78.459,78.441,78.441,157680000.0
2007-08-08 04:16:00,78.479,78.479,78.428,78.43,146240000.0
2007-08-08 04:17:00,78.414,78.424,78.408,78.424,134830000.0
2007-08-08 04:18:00,78.433,78.435,78.421,78.421,137360000.0
2007-08-08 04:19:00,78.465,78.465,78.432,78.432,141090000.0
2007-08-08 04:20:00,78.437,78.437,78.431,78.431,10320000.0
2007-08-08 04:22:00,78.461,78.461,78.431,78.431,141910000.0
2007-08-08 04:23:00,78.416,78.424,78.413,78.424,132530000.0
2007-08-08 04:24:00,78.417,78.424,78.412,78.419,131380000.0
2007-08-08 04:25:00,78.419,78.419,78.4,78.409,142670000.0
2007-08-08 04:26:00,78.402,78.402,78.393,78.393,15290000.0
2007-08-08 04:27:00,78.39,78.395,78.39,78.391,12800000.0
2007-08-08 04:28:00,78.42,78.42,78.394,78.4,168720000.0
2007-08-08 04:29:00,78.387,78.395,78.384,78.387,143740000.0
2007-08-08 04:30:00,78.395,78.396,78.387,78.396,127080000.0
2007-08-08 04:31:00,78.423,78.423,78.395,78.395,132220000.0
2007-08-08 04:32:00,78.397,78.397,78.382,78.397,143610000.0
2007-08-08 04:33:00,78.392,78.401,78.392,78.4,15020000.0
2007-08-08 04:34:00,78.427,78.427,78.403,78.403,138400000.0
2007-08-08 04:35:00,78.392,78.396,78.39,78.39,15990000.0
2007-08-08 04:36:00,78.387,78.394,78.377,78.386,133300000.0
2007-08-08 04:37:00,78.401,78.42,78.377,78.381,143030000.0
2007-08-08 04:38:00,78.375,78.375,78.373,78.373,3610000.0
2007-08-08 04:39:00,78.371,78.375,78.369,78.375,7550000.0
2007-08-08 04:40:00,78.407,78.407,78.392,78.392,150340000.0
2007-08-08 04:41:00,78.395,78.396,78.391,78.396,13640000.0
2007-08-08 04:42:00,78.392,78.394,78.392,78.394,4880000.0
2007-08-08 04:43:00,78.434,78.434,78.396,78.404,144130000.0
2007-08-08 04:44:00,78.391,78.397,78.391,78.397,9050000.0
2007-08-08 04:46:00,78.426,78.426,78.393,78.393,139300000.0
2007-08-08 04:47:00,78.395,78.395,78.391,78.394,17840000.0
2007-08-08 04:48:00,78.388,78.397,78.387,78.397,7560000.0
2007-08-08 04:49:00,78.436,78.436,78.396,78.402,142480000.0
2007-08-08 04:50:00,78.39,78.393,78.39,78.393,7320000.0
2007-08-08 04:51:00,78.385,78.39,78.385,78.389,65780000.0
2007-08-08 04:52:00,78.425,78.425,78.403,78.417,77470000.0
2007-08-08 04:53:00,78.432,78.446,78.432,78.445,68770000.0
2007-08-08 04:54:00,78.44,78.451,78.432,78.432,108040000.0
2007-08-08 04:55:00,78.461,78.461,78.423,78.429,163480000.0
2007-08-08 04:56:00,78.435,78.439,78.429,78.429,145110000.0
2007-08-08 04:58:00,78.46,78.46,78.426,78.434,137840000.0
2007-08-08 04:59:00,78.414,78.42,78.411,78.412,129930000.0
2007-08-08 05:00:00,78.423,78.423,78.415,78.415,9850000.0
2007-08-08 05:01:00,78.422,78.454,78.422,78.431,74890000.0
2007-08-08 05:02:00,78.426,78.426,78.415,78.426,97180000.0
2007-08-08 05:04:00,78.474,78.474,78.432,78.432,144940000.0
2007-08-08 05:05:00,78.438,78.441,78.434,78.437,133010000.0
2007-08-08 05:06:00,78.447,78.448,78.441,78.442,133280000.0
2007-08-08 05:07:00,78.476,78.476,78.442,78.443,142330000.0
2007-08-08 05:08:00,78.446,78.446,78.44,78.44,9610000.0
2007-08-08 05:09:00,78.446,78.446,78.429,78.429,104340000.0
2007-08-08 05:10:00,78.472,78.472,78.443,78.456,152620000.0
2007-08-08 05:11:00,78.455,78.455,78.443,78.448,150160000.0
2007-08-08 05:12:00,78.445,78.448,78.439,78.44,137420000.0
2007-08-08 05:13:00,78.492,78.492,78.44,78.441,131460000.0
2007-08-08 05:15:00,78.445,78.445,78.44,78.44,3420000.0
2007-08-08 05:16:00,78.475,78.478,78.47,78.471,140660000.0
2007-08-08 05:18:00,78.428,78.43,78.426,78.429,141320000.0
2007-08-08 05:19:00,78.479,78.479,78.47,78.472,141960000.0
2007-08-08 05:21:00,78.434,78.439,78.426,78.435,156890000.0
2007-08-08 05:22:00,78.464,78.464,78.436,78.442,155190000.0
2007-08-08 05:23:00,78.43,78.437,78.429,78.429,135420000.0
2007-08-08 05:24:00,78.439,78.44,78.436,78.439,144730000.0
2007-08-08 05:25:00,78.475,78.475,78.438,78.442,141800000.0
2007-08-08 05:26:00,78.434,78.435,78.434,78.435,3940000.0
2007-08-08 05:27:00,78.428,78.437,78.428,78.436,105750000.0
2007-08-08 05:28:00,78.472,78.472,78.436,78.444,166370000.0
2007-08-08 05:29:00,78.456,78.459,78.449,78.45,148930000.0
2007-08-08 05:31:00,78.473,78.473,78.456,78.462,132740000.0
2007-08-08 05:32:00,78.449,78.457,78.449,78.457,138890000.0
2007-08-08 05:33:00,78.447,78.447,78.447,78.447,1920000.0
2007-08-08 05:34:00,78.446,78.456,78.443,78.443,145130000.0
2007-08-08 05:36:00,78.444,78.448,78.441,78.448,11490000.0
2007-08-08 05:37:00,78.486,78.486,78.449,78.459,147060000.0
2007-08-08 05:38:00,78.467,78.467,78.459,78.465,13700000.0
2007-08-08 05:39:00,78.466,78.467,78.461,78.462,78320000.0
2007-08-08 05:40:00,78.497,78.497,78.489,78.489,79260000.0
2007-08-08 05:41:00,78.467,78.475,78.465,78.466,105430000.0
2007-08-08 05:43:00,78.5,78.5,78.463,78.463,158690000.0
2007-08-08 05:44:00,78.46,78.467,78.459,78.466,138700000.0
2007-08-08 05:45:00,78.456,78.462,78.445,78.451,130980000.0
2007-08-08 05:46:00,78.493,78.493,78.448,78.454,136930000.0
2007-08-08 05:47:00,78.451,78.451,78.443,78.443,5110000.0
2007-08-08 05:48:00,78.45,78.455,78.448,78.448,12580000.0
2007-08-08 05:49:00,78.517,78.517,78.51,78.511,75440000.0
2007-08-08 05:50:00,78.46,78.475,78.46,78.475,103150000.0
2007-08-08 05:52:00,78.492,78.492,78.463,78.463,159240000.0
2007-08-08 05:53:00,78.449,78.457,78.449,78.454,140410000.0
2007-08-08 05:55:00,78.519,78.519,78.509,78.51,139980000.0
2007-08-08 05:56:00,78.467,78.467,78.461,78.461,11820000.0
2007-08-08 05:58:00,78.504,78.504,78.466,78.466,103520000.0
2007-08-08 05:59:00,78.469,78.47,78.465,78.465,50470000.0
2007-08-08 06:00:00,78.459,78.48,78.459,78.462,146660000.0
2007-08-08 06:01:00,78.509,78.509,78.453,78.453,161220000.0
2007-08-08 06:02:00,78.456,78.457,78.449,78.451,150490000.0
2007-08-08 06:03:00,78.46,78.464,78.45,78.463,89540000.0
2007-08-08 06:04:00,78.462,78.488,78.451,78.451,118460000.0
2007-08-08 06:05:00,78.454,78.461,78.451,78.457,139980000.0
2007-08-08 06:06:00,78.446,78.454,78.446,78.454,73540000.0
2007-08-08 06:07:00,78.488,78.488,78.455,78.457,116110000.0
2007-08-08 06:09:00,78.437,78.444,78.431,78.444,80640000.0
2007-08-08 06:10:00,78.487,78.487,78.461,78.461,72050000.0
2007-08-08 06:11:00,78.44,78.453,78.434,78.453,99400000.0
2007-08-08 06:12:00,78.436,78.442,78.432,78.435,156510000.0
2007-08-08 06:13:00,78.482,78.482,78.457,78.462,142820000.0
2007-08-08 06:14:00,78.457,78.461,78.454,78.458,137650000.0
2007-08-08 06:15:00,78.447,78.45,78.446,78.449,136690000.0
2007-08-08 06:16:00,78.484,78.484,78.446,78.454,142390000.0
2007-08-08 06:17:00,78.44,78.454,78.44,78.454,8300000.0
2007-08-08 06:18:00,78.447,78.451,78.445,78.448,134780000.0
2007-08-08 06:19:00,78.515,78.518,78.511,78.511,129990000.0
2007-08-08 06:21:00,78.454,78.457,78.451,78.457,14080000.0
2007-08-08 06:22:00,78.495,78.498,78.488,78.489,146160000.0
2007-08-08 06:23:00,78.437,78.448,78.433,78.448,99580000.0
2007-08-08 06:24:00,78.46,78.46,78.456,78.456,53670000.0
2007-08-08 06:25:00,78.5,78.5,78.449,78.462,148730000.0
2007-08-08 06:26:00,78.439,78.453,78.439,78.453,159210000.0
2007-08-08 06:28:00,78.475,78.485,78.453,78.485,92900000.0
2007-08-08 06:29:00,78.503,78.516,78.5,78.51,116680000.0
2007-08-08 06:31:00,78.549,78.549,78.502,78.502,72640000.0
2007-08-08 06:32:00,78.504,78.504,78.486,78.486,113690000.0
2007-08-08 06:33:00,78.493,78.494,78.481,78.489,65050000.0
2007-08-08 06:34:00,78.564,78.564,78.491,78.506,69900000.0
2007-08-08 06:35:00,78.497,78.497,78.489,78.497,76190000.0
2007-08-08 06:36:00,78.489,78.496,78.489,78.496,98220000.0
2007-08-08 06:37:00,78.538,78.538,78.495,78.495,161070000.0
2007-08-08 06:38:00,78.477,78.488,78.477,78.48,147150000.0
2007-08-08 06:39:00,78.485,78.487,78.476,78.485,131590000.0
2007-08-08 06:40:00,78.548,78.548,78.486,78.486,124810000.0
2007-08-08 06:41:00,78.487,78.488,78.479,78.482,130760000.0
2007-08-08 06:43:00,78.55,78.55,78.496,78.496,149910000.0
2007-08-08 06:44:00,78.484,78.49,78.481,78.482,156930000.0
2007-08-08 06:46:00,78.527,78.527,78.493,78.493,150480000.0
2007-08-08 06:47:00,78.477,78.481,78.475,78.478,135940000.0
2007-08-08 06:48:00,78.486,78.487,78.48,78.482,144780000.0
2007-08-08 06:49:00,78.515,78.515,78.486,78.489,149280000.0
2007-08-08 06:50:00,78.48,78.485,78.48,78.485,7880000.0
2007-08-08 06:52:00,78.568,78.569,78.56,78.561,151080000.0
2007-08-08 06:53:00,78.48,78.486,78.48,78.486,5150000.0
2007-08-08 06:55:00,78.513,78.514,78.507,78.507,71740000.0
2007-08-08 06:57:00,78.495,78.5,78.495,78.499,65690000.0
2007-08-08 06:58:00,78.534,78.534,78.507,78.512,71480000.0
2007-08-08 06:59:00,78.499,78.5,78.496,78.497,69610000.0
2007-08-08 07:00:00,78.508,78.508,78.501,78.501,95660000.0
2007-08-08 07:01:00,78.53,78.53,78.492,78.492,151670000.0
2007-08-08 07:02:00,78.495,78.499,78.49,78.497,133600000.0
2007-08-08 07:03:00,78.49,78.498,78.488,78.494,121620000.0
2007-08-08 07:04:00,78.528,78.53,78.526,78.529,134070000.0
2007-08-08 07:05:00,78.491,78.499,78.49,78.491,125750000.0
2007-08-08 07:06:00,78.492,78.496,78.492,78.496,4170000.0
2007-08-08 07:07:00,78.522,78.522,78.492,78.492,70990000.0
2007-08-08 07:08:00,78.498,78.5,78.494,78.499,130850000.0
2007-08-08 07:09:00,78.492,78.497,78.49,78.491,87090000.0
2007-08-08 07:10:00,78.535,78.535,78.499,78.499,89780000.0
2007-08-08 07:11:00,78.496,78.498,78.488,78.498,56630000.0
2007-08-08 07:12:00,78.508,78.51,78.505,78.508,94710000.0
2007-08-08 07:13:00,78.542,78.542,78.503,78.503,109980000.0
2007-08-08 07:14:00,78.506,78.507,78.5,78.501,80190000.0
2007-08-08 07:16:00,78.539,78.539,78.504,78.504,126340000.0
2007-08-08 07:17:00,78.507,78.51,78.506,78.509,110740000.0
2007-08-08 07:18:00,78.499,78.501,78.496,78.499,90450000.0
2007-08-08 07:19:00,78.552,78.552,78.501,78.501,94340000.0
2007-08-08 07:20:00,78.498,78.499,78.494,78.494,90090000.0
2007-08-08 07:22:00,78.545,78.547,78.539,78.54,105320000.0
2007-08-08 07:24:00,78.509,78.517,78.509,78.517,89830000.0
2007-08-08 07:25:00,78.555,78.556,78.55,78.55,70160000.0
2007-08-08 07:28:00,78.546,78.546,78.539,78.539,70300000.0
2007-08-08 07:29:00,78.508,78.518,78.508,78.517,95190000.0
2007-08-08 07:30:00,78.509,78.518,78.509,78.517,72430000.0
2007-08-08 07:31:00,78.563,78.563,78.512,78.512,84940000.0
2007-08-08 07:32:00,78.522,78.528,78.521,78.528,68600000.0
2007-08-08 07:33:00,78.539,78.541,78.536,78.538,122170000.0
2007-08-08 07:34:00,78.547,78.573,78.546,78.551,106470000.0
2007-08-08 07:35:00,78.539,78.54,78.536,78.537,95240000.0
2007-08-08 07:36:00,78.548,78.555,78.543,78.548,62110000.0
2007-08-08 07:37:00,78.584,78.584,78.536,78.536,104760000.0
2007-08-08 07:39:00,78.519,78.545,78.519,78.521,53130000.0
2007-08-08 07:40:00,78.552,78.552,78.525,78.529,24590000.0
2007-08-08 07:41:00,78.538,78.54,78.536,78.538,93660000.0
2007-08-08 07:42:00,78.521,78.528,78.521,78.528,39270000.0
2007-08-08 07:43:00,78.563,78.563,78.523,78.523,113180000.0
2007-08-08 07:44:00,78.518,78.53,78.518,78.526,137270000.0
2007-08-08 07:45:00,78.529,78.533,78.529,78.533,53560000.0
2007-08-08 07:46:00,78.585,78.585,78.553,78.553,56490000.0
2007-08-08 07:47:00,78.537,78.537,78.525,78.525,60050000.0
2007-08-08 07:48:00,78.525,78.536,78.524,78.536,123680000.0
2007-08-08 07:49:00,78.572,78.572,78.534,78.534,44950000.0
2007-08-08 07:52:00,78.563,78.563,78.535,78.548,70050000.0
2007-08-08 07:53:00,78.553,78.553,78.515,78.537,75180000.0
2007-08-08 07:54:00,78.539,78.547,78.539,78.54,61240000.0
2007-08-08 07:55:00,78.55,78.564,78.541,78.541,60560000.0
2007-08-08 07:56:00,78.545,78.545,78.531,78.531,60180000.0
2007-08-08 07:57:00,78.535,78.535,78.524,78.525,56700000.0
2007-08-08 07:58:00,78.573,78.573,78.568,78.568,42770000.0
2007-08-08 07:59:00,78.518,78.536,78.518,78.536,50430000.0
2007-08-08 08:00:00,78.525,78.533,78.512,78.512,106070000.0
2007-08-08 08:01:00,78.552,78.552,78.517,78.528,147760000.0
2007-08-08 08:02:00,78.512,78.525,78.512,78.513,90470000.0
2007-08-08 08:03:00,78.497,78.502,78.482,78.497,81120000.0
2007-08-08 08:04:00,78.533,78.533,78.493,78.493,57380000.0
2007-08-08 08:05:00,78.499,78.506,78.499,78.506,31500000.0
2007-08-08 08:06:00,78.498,78.502,78.483,78.495,39030000.0
2007-08-08 08:07:00,78.523,78.523,78.482,78.482,88400000.0
2007-08-08 08:08:00,78.484,78.484,78.462,78.475,121560000.0
2007-08-08 08:09:00,78.489,78.514,78.489,78.499,34250000.0
2007-08-08 08:10:00,78.535,78.535,78.51,78.52,43600000.0
2007-08-08 08:11:00,78.514,78.542,78.514,78.534,29410000.0
2007-08-08 08:12:00,78.536,78.553,78.528,78.553,36890000.0
2007-08-08 08:13:00,78.594,78.594,78.558,78.568,66900000.0
2007-08-08 08:14:00,78.568,78.582,78.558,78.579,75160000.0
2007-08-08 08:15:00,78.57,78.611,78.57,78.602,139290000.0
2007-08-08 08:16:00,78.643,78.643,78.589,78.596,82790000.0
2007-08-08 08:17:00,78.579,78.611,78.579,78.608,100200000.0
2007-08-08 08:18:00,78.596,78.6,78.573,78.573,117100000.0
2007-08-08 08:19:00,78.577,78.595,78.561,78.578,99980000.0
2007-08-08 08:20:00,78.586,78.586,78.565,78.567,84080000.0
2007-08-08 08:21:00,78.575,78.579,78.541,78.557,41980000.0
2007-08-08 08:22:00,78.551,78.568,78.542,78.555,35150000.0
2007-08-08 08:23:00,78.563,78.569,78.518,78.52,37080000.0
2007-08-08 08:24:00,78.531,78.546,78.531,78.538,46150000.0
2007-08-08 08:25:00,78.578,78.578,78.541,78.552,18450000.0
2007-08-08 08:26:00,78.555,78.555,78.543,78.553,44130000.0
2007-08-08 08:27:00,78.56,78.573,78.56,78.564,45270000.0
2007-08-08 08:28:00,78.588,78.588,78.544,78.55,112600000.0
2007-08-08 08:29:00,78.536,78.548,78.536,78.548,68520000.0
2007-08-08 08:30:00,78.536,78.536,78.521,78.532,67150000.0
2007-08-08 08:31:00,78.591,78.591,78.553,78.553,95800000.0
2007-08-08 08:32:00,78.556,78.557,78.548,78.548,126090000.0
2007-08-08 08:33:00,78.56,78.576,78.558,78.559,111350000.0
2007-08-08 08:34:00,78.593,78.593,78.562,78.569,152550000.0
2007-08-08 08:35:00,78.579,78.581,78.56,78.56,127810000.0
2007-08-08 08:36:00,78.565,78.568,78.56,78.568,69940000.0
2007-08-08 08:37:00,78.567,78.612,78.567,78.577,94180000.0
2007-08-08 08:38:00,78.559,78.574,78.559,78.568,80390000.0
2007-08-08 08:39:00,78.58,78.585,78.572,78.572,76550000.0
2007-08-08 08:40:00,78.611,78.611,78.577,78.581,79940000.0
2007-08-08 08:41:00,78.588,78.588,78.58,78.586,76320000.0
2007-08-08 08:42:00,78.576,78.577,78.571,78.575,25020000.0
2007-08-08 08:43:00,78.615,78.615,78.577,78.58,77560000.0
2007-08-08 08:44:00,78.578,78.586,78.574,78.586,77070000.0
2007-08-08 08:45:00,78.584,78.625,78.584,78.608,138070000.0
2007-08-08 08:46:00,78.643,78.643,78.613,78.621,98570000.0
2007-08-08 08:47:00,78.607,78.622,78.597,78.597,84400000.0
2007-08-08 08:48:00,78.594,78.604,78.592,78.592,81100000.0
2007-08-08 08:49:00,78.598,78.62,78.592,78.597,92850000.0
2007-08-08 08:50:00,78.597,78.602,78.59,78.59,54400000.0
2007-08-08 08:51:00,78.599,78.613,78.595,78.607,49040000.0
2007-08-08 08:52:00,78.616,78.64,78.596,78.604,82500000.0
2007-08-08 08:53:00,78.592,78.595,78.583,78.588,69760000.0
2007-08-08 08:54:00,78.58,78.586,78.578,78.578,87300000.0
2007-08-08 08:55:00,78.625,78.625,78.575,78.575,73530000.0
2007-08-08 08:56:00,78.577,78.582,78.567,78.582,63930000.0
2007-08-08 08:57:00,78.591,78.605,78.591,78.605,79610000.0
2007-08-08 08:58:00,78.635,78.635,78.584,78.584,57980000.0
2007-08-08 08:59:00,78.588,78.592,78.581,78.587,52900000.0
2007-08-08 09:00:00,78.58,78.587,78.578,78.578,95150000.0
2007-08-08 09:01:00,78.613,78.613,78.586,78.59,100500000.0
2007-08-08 09:02:00,78.572,78.585,78.572,78.579,90990000.0
2007-08-08 09:03:00,78.586,78.588,78.581,78.587,67210000.0
2007-08-08 09:04:00,78.605,78.605,78.586,78.59,65660000.0
2007-08-08 09:05:00,78.583,78.596,78.583,78.596,81080000.0
2007-08-08 09:06:00,78.607,78.607,78.6,78.601,66130000.0
2007-08-08 09:07:00,78.631,78.631,78.596,78.615,20430000.0
2007-08-08 09:08:00,78.608,78.615,78.602,78.615,53690000.0
2007-08-08 09:09:00,78.606,78.606,78.592,78.592,39190000.0
2007-08-08 09:10:00,78.631,78.631,78.596,78.602,80650000.0
2007-08-08 09:11:00,78.602,78.615,78.602,78.615,82710000.0
2007-08-08 09:12:00,78.632,78.663,78.632,78.657,107820000.0
2007-08-08 09:13:00,78.68,78.68,78.644,78.644,54920000.0
2007-08-08 09:14:00,78.651,78.662,78.644,78.648,118030000.0
2007-08-08 09:15:00,78.639,78.654,78.639,78.64,108680000.0
2007-08-08 09:16:00,78.671,78.671,78.627,78.659,97970000.0
2007-08-08 09:17:00,78.663,78.663,78.643,78.648,121570000.0
2007-08-08 09:18:00,78.642,78.664,78.642,78.664,116750000.0
2007-08-08 09:19:00,78.704,78.704,78.67,78.677,67070000.0
2007-08-08 09:20:00,78.683,78.683,78.652,78.652,110170000.0
2007-08-08 09:21:00,78.663,78.684,78.663,78.684,122870000.0
2007-08-08 09:22:00,78.721,78.721,78.663,78.663,78080000.0
2007-08-08 09:23:00,78.646,78.652,78.629,78.643,48200000.0
2007-08-08 09:24:00,78.638,78.651,78.638,78.641,122910000.0
2007-08-08 09:25:00,78.679,78.679,78.642,78.653,134800000.0
2007-08-08 09:26:00,78.638,78.645,78.631,78.631,129460000.0
2007-08-08 09:27:00,78.637,78.643,78.621,78.621,78900000.0
2007-08-08 09:28:00,78.644,78.644,78.609,78.617,97700000.0
2007-08-08 09:29:00,78.604,78.615,78.604,78.615,120020000.0
2007-08-08 09:30:00,78.603,78.603,78.583,78.586,69390000.0
2007-08-08 09:31:00,78.619,78.619,78.587,78.587,84120000.0
2007-08-08 09:33:00,78.596,78.596,78.588,78.588,60360000.0
2007-08-08 09:34:00,78.614,78.614,78.591,78.591,66580000.0
2007-08-08 09:35:00,78.602,78.617,78.602,78.616,81890000.0
2007-08-08 09:36:00,78.607,78.63,78.607,78.619,131780000.0
2007-08-08 09:37:00,78.65,78.65,78.604,78.604,124710000.0
2007-08-08 09:38:00,78.609,78.616,78.608,78.616,107950000.0
2007-08-08 09:39:00,78.607,78.617,78.607,78.617,114100000.0
2007-08-08 09:40:00,78.653,78.653,78.625,78.64,107890000.0
2007-08-08 09:41:00,78.632,78.638,78.622,78.638,10780000.0
2007-08-08 09:42:00,78.638,78.638,78.62,78.628,64140000.0
2007-08-08 09:43:00,78.656,78.656,78.632,78.647,48250000.0
2007-08-08 09:44:00,78.641,78.646,78.64,78.646,62030000.0
2007-08-08 09:45:00,78.64,78.647,78.64,78.646,74160000.0
2007-08-08 09:46:00,78.669,78.669,78.641,78.649,109070000.0
2007-08-08 09:47:00,78.637,78.647,78.637,78.647,142020000.0
2007-08-08 09:48:00,78.661,78.674,78.661,78.666,118010000.0
2007-08-08 09:49:00,78.702,78.702,78.664,78.67,87570000.0
2007-08-08 09:50:00,78.675,78.683,78.671,78.671,77170000.0
2007-08-08 09:51:00,78.679,78.687,78.671,78.682,104020000.0
2007-08-08 09:52:00,78.701,78.703,78.684,78.684,136350000.0
2007-08-08 09:53:00,78.667,78.667,78.653,78.66,89660000.0
2007-08-08 09:54:00,78.665,78.665,78.65,78.65,66090000.0
2007-08-08 09:55:00,78.689,78.689,78.649,78.651,52590000.0
2007-08-08 09:56:00,78.642,78.657,78.623,78.623,113970000.0
2007-08-08 09:57:00,78.639,78.665,78.604,78.617,173470000.0
2007-08-08 09:58:00,78.64,78.657,78.623,78.637,150020000.0
2007-08-08 09:59:00,78.628,78.64,78.627,78.636,102950000.0
2007-08-08 10:00:00,78.631,78.648,78.631,78.648,70440000.0
2007-08-08 10:01:00,78.675,78.677,78.641,78.647,98190000.0
2007-08-08 10:02:00,78.656,78.663,78.65,78.65,87720000.0
2007-08-08 10:03:00,78.647,78.647,78.612,78.639,108250000.0
2007-08-08 10:04:00,78.687,78.691,78.654,78.666,135980000.0
2007-08-08 10:05:00,78.65,78.662,78.648,78.652,126250000.0
2007-08-08 10:06:00,78.658,78.66,78.648,78.655,106500000.0
2007-08-08 10:07:00,78.68,78.68,78.647,78.668,128880000.0
2007-08-08 10:08:00,78.661,78.669,78.645,78.667,112420000.0
2007-08-08 10:09:00,78.66,78.675,78.659,78.675,62370000.0
2007-08-08 10:10:00,78.702,78.702,78.659,78.666,52620000.0
2007-08-08 10:12:00,78.672,78.675,78.667,78.667,100980000.0
2007-08-08 10:13:00,78.677,78.678,78.66,78.67,80980000.0
2007-08-08 10:14:00,78.676,78.676,78.668,78.675,108200000.0
2007-08-08 10:15:00,78.673,78.683,78.673,78.676,49380000.0
2007-08-08 10:16:00,78.701,78.701,78.681,78.698,127570000.0
2007-08-08 10:17:00,78.689,78.697,78.689,78.695,95120000.0
2007-08-08 10:18:00,78.687,78.687,78.68,78.686,74270000.0
2007-08-08 10:19:00,78.732,78.732,78.685,78.693,89620000.0
2007-08-08 10:20:00,78.684,78.686,78.678,78.681,72450000.0
2007-08-08 10:21:00,78.685,78.685,78.677,78.677,96060000.0
2007-08-08 10:22:00,78.707,78.707,78.697,78.697,109160000.0
2007-08-08 10:23:00,78.689,78.703,78.689,78.696,99340000.0
2007-08-08 10:24:00,78.697,78.704,78.683,78.704,69970000.0
2007-08-08 10:25:00,78.726,78.765,78.716,78.765,58490000.0
2007-08-08 10:26:00,78.773,78.773,78.731,78.735,67290000.0
2007-08-08 10:27:00,78.733,78.737,78.723,78.723,86730000.0
2007-08-08 10:28:00,78.751,78.751,78.736,78.736,61770000.0
2007-08-08 10:29:00,78.722,78.735,78.721,78.729,82890000.0
2007-08-08 10:30:00,78.719,78.725,78.717,78.724,108500000.0
2007-08-08 10:31:00,78.779,78.779,78.716,78.739,87080000.0
2007-08-08 10:32:00,78.745,78.749,78.745,78.749,61750000.0
2007-08-08 10:33:00,78.737,78.745,78.731,78.731,80500000.0
2007-08-08 10:34:00,78.759,78.759,78.723,78.728,86550000.0
2007-08-08 10:35:00,78.714,78.721,78.693,78.71,109880000.0
2007-08-08 10:36:00,78.698,78.703,78.686,78.703,94120000.0
2007-08-08 10:37:00,78.74,78.74,78.694,78.694,83540000.0
2007-08-08 10:38:00,78.698,78.698,78.692,78.698,37120000.0
2007-08-08 10:39:00,78.69,78.702,78.69,78.702,93600000.0
2007-08-08 10:40:00,78.739,78.739,78.686,78.686,120730000.0
2007-08-08 10:41:00,78.684,78.684,78.661,78.662,111090000.0
2007-08-08 10:42:00,78.673,78.678,78.666,78.668,119350000.0
2007-08-08 10:43:00,78.703,78.703,78.681,78.681,132740000.0
2007-08-08 10:44:00,78.686,78.689,78.684,78.687,110650000.0
2007-08-08 10:45:00,78.688,78.704,78.687,78.704,96020000.0
2007-08-08 10:46:00,78.731,78.731,78.692,78.692,116300000.0
2007-08-08 10:47:00,78.699,78.708,78.699,78.703,72270000.0
2007-08-08 10:48:00,78.69,78.706,78.689,78.689,71720000.0
2007-08-08 10:49:00,78.704,78.729,78.69,78.692,94270000.0
2007-08-08 10:50:00,78.696,78.696,78.688,78.689,88840000.0
2007-08-08 10:51:00,78.677,78.688,78.677,78.679,54970000.0
2007-08-08 10:52:00,78.725,78.725,78.696,78.709,97960000.0
2007-08-08 10:53:00,78.719,78.727,78.719,78.72,93400000.0
2007-08-08 10:54:00,78.712,78.727,78.712,78.727,84140000.0
2007-08-08 10:55:00,78.764,78.764,78.717,78.746,90890000.0
2007-08-08 10:56:00,78.751,78.755,78.744,78.746,65550000.0
2007-08-08 10:57:00,78.734,78.74,78.714,78.721,110660000.0
2007-08-08 10:58:00,78.764,78.764,78.727,78.733,105680000.0
2007-08-08 10:59:00,78.738,78.744,78.726,78.73,85900000.0
2007-08-08 11:00:00,78.732,78.746,78.732,78.742,85410000.0
2007-08-08 11:01:00,78.781,78.781,78.729,78.74,85070000.0
2007-08-08 11:02:00,78.722,78.76,78.722,78.755,69600000.0
2007-08-08 11:03:00,78.75,78.753,78.739,78.739,60080000.0
2007-08-08 11:04:00,78.772,78.772,78.738,78.752,107730000.0
2007-08-08 11:05:00,78.756,78.756,78.74,78.742,97140000.0
2007-08-08 11:06:00,78.747,78.75,78.742,78.749,130720000.0
2007-08-08 11:07:00,78.772,78.772,78.729,78.73,65950000.0
2007-08-08 11:08:00,78.737,78.737,78.728,78.728,65860000.0
2007-08-08 11:09:00,78.716,78.718,78.712,78.712,67790000.0
2007-08-08 11:10:00,78.753,78.753,78.709,78.709,121070000.0
2007-08-08 11:13:00,78.771,78.771,78.736,78.736,90570000.0
2007-08-08 11:14:00,78.717,78.727,78.708,78.727,93550000.0
2007-08-08 11:15:00,78.711,78.722,78.707,78.719,130130000.0
2007-08-08 11:16:00,78.761,78.761,78.705,78.714,82090000.0
2007-08-08 11:17:00,78.701,78.714,78.701,78.709,65630000.0
2007-08-08 11:18:00,78.717,78.717,78.71,78.711,40790000.0
2007-08-08 11:19:00,78.755,78.755,78.714,78.714,54350000.0
2007-08-08 11:20:00,78.72,78.733,78.713,78.713,81290000.0
2007-08-08 11:22:00,78.732,78.733,78.722,78.722,68030000.0
2007-08-08 11:23:00,78.709,78.716,78.709,78.71,95210000.0
2007-08-08 11:24:00,78.699,78.713,78.699,78.701,71520000.0
2007-08-08 11:25:00,78.723,78.723,78.699,78.699,58810000.0
2007-08-08 11:26:00,78.705,78.707,78.7,78.707,87190000.0
2007-08-08 11:27:00,78.698,78.707,78.698,78.707,72310000.0
2007-08-08 11:28:00,78.758,78.758,78.7,78.7,91920000.0
2007-08-08 11:29:00,78.707,78.71,78.704,78.707,84510000.0
2007-08-08 11:30:00,78.699,78.706,78.699,78.706,39600000.0
2007-08-08 11:31:00,78.705,78.738,78.703,78.703,60230000.0
2007-08-08 11:33:00,78.708,78.71,78.706,78.706,90280000.0
2007-08-08 11:34:00,78.733,78.733,78.694,78.702,64030000.0
2007-08-08 11:35:00,78.702,78.714,78.702,78.714,51310000.0
2007-08-08 11:36:00,78.709,78.714,78.695,78.71,120370000.0
2007-08-08 11:37:00,78.745,78.745,78.684,78.703,126120000.0
2007-08-08 11:38:00,78.675,78.687,78.656,78.658,63770000.0
2007-08-08 11:39:00,78.646,78.653,78.641,78.653,76280000.0
2007-08-08 11:40:00,78.696,78.696,78.65,78.65,97840000.0
2007-08-08 11:41:00,78.673,78.673,78.653,78.653,109310000.0
2007-08-08 11:42:00,78.63,78.639,78.612,78.637,26370000.0
2007-08-08 11:43:00,78.672,78.672,78.64,78.64,41610000.0
2007-08-08 11:44:00,78.646,78.649,78.641,78.641,53450000.0
2007-08-08 11:45:00,78.644,78.648,78.642,78.647,17460000.0
2007-08-08 11:46:00,78.686,78.686,78.679,78.679,30550000.0
2007-08-08 11:47:00,78.658,78.665,78.654,78.654,67420000.0
2007-08-08 11:48:00,78.662,78.681,78.662,78.677,41850000.0
2007-08-08 11:49:00,78.728,78.728,78.719,78.719,92200000.0
2007-08-08 11:50:00,78.669,78.687,78.669,78.687,87520000.0
2007-08-08 11:51:00,78.683,78.71,78.683,78.685,37370000.0
2007-08-08 11:52:00,78.722,78.722,78.694,78.694,50430000.0
2007-08-08 11:53:00,78.699,78.704,78.694,78.704,53460000.0
2007-08-08 11:54:00,78.696,78.697,78.691,78.692,73430000.0
2007-08-08 11:55:00,78.737,78.737,78.71,78.71,97230000.0
2007-08-08 11:56:00,78.701,78.717,78.701,78.716,75910000.0
2007-08-08 11:57:00,78.709,78.709,78.706,78.706,145770000.0
2007-08-08 11:58:00,78.753,78.753,78.715,78.722,86690000.0
2007-08-08 11:59:00,78.709,78.713,78.707,78.713,53270000.0
2007-08-08 12:00:00,78.725,78.725,78.719,78.719,33140000.0
2007-08-08 12:01:00,78.743,78.743,78.717,78.719,38510000.0
2007-08-08 12:02:00,78.709,78.723,78.709,78.717,44080000.0
2007-08-08 12:03:00,78.731,78.739,78.723,78.735,30610000.0
2007-08-08 12:04:00,78.779,78.779,78.744,78.751,21860000.0
2007-08-08 12:05:00,78.74,78.745,78.738,78.739,49250000.0
2007-08-08 12:06:00,78.73,78.745,78.726,78.745,56560000.0
2007-08-08 12:07:00,78.774,78.774,78.744,78.75,52130000.0
2007-08-08 12:08:00,78.739,78.746,78.739,78.741,53180000.0
2007-08-08 12:09:00,78.746,78.747,78.739,78.739,47000000.0
2007-08-08 12:10:00,78.77,78.77,78.722,78.722,36510000.0
2007-08-08 12:11:00,78.719,78.719,78.709,78.709,95430000.0
2007-08-08 12:13:00,78.731,78.731,78.711,78.717,56810000.0
2007-08-08 12:14:00,78.713,78.715,78.709,78.715,39650000.0
2007-08-08 12:15:00,78.707,78.722,78.707,78.722,27400000.0
2007-08-08 12:16:00,78.72,78.753,78.714,78.714,30150000.0
2007-08-08 12:17:00,78.716,78.717,78.708,78.717,82350000.0
2007-08-08 12:18:00,78.721,78.735,78.721,78.735,70140000.0
2007-08-08 12:19:00,78.775,78.775,78.747,78.759,32060000.0
2007-08-08 12:20:00,78.765,78.765,78.752,78.757,70380000.0
2007-08-08 12:21:00,78.748,78.774,78.745,78.774,110150000.0
2007-08-08 12:22:00,78.771,78.788,78.771,78.788,59480000.0
2007-08-08 12:23:00,78.781,78.796,78.781,78.789,47750000.0
2007-08-08 12:24:00,78.801,78.814,78.801,78.806,32530000.0
2007-08-08 12:25:00,78.845,78.845,78.808,78.81,59630000.0
2007-08-08 12:26:00,78.818,78.826,78.81,78.812,113270000.0
2007-08-08 12:27:00,78.824,78.824,78.812,78.812,72510000.0
2007-08-08 12:28:00,78.871,78.871,78.808,78.808,81330000.0
2007-08-08 12:29:00,78.797,78.801,78.784,78.784,44050000.0
2007-08-08 12:30:00,78.771,78.773,78.758,78.766,81500000.0
2007-08-08 12:31:00,78.801,78.801,78.764,78.78,92230000.0
2007-08-08 12:32:00,78.768,78.776,78.768,78.776,73230000.0
2007-08-08 12:33:00,78.793,78.801,78.793,78.796,69260000.0
2007-08-08 12:34:00,78.834,78.834,78.815,78.82,120490000.0
2007-08-08 12:35:00,78.806,78.814,78.792,78.797,121880000.0
2007-08-08 12:36:00,78.809,78.82,78.809,78.815,96550000.0
2007-08-08 12:37:00,78.841,78.841,78.796,78.8,103210000.0
2007-08-08 12:38:00,78.785,78.785,78.775,78.775,89240000.0
2007-08-08 12:39:00,78.768,78.777,78.768,78.775,64750000.0
2007-08-08 12:40:00,78.805,78.805,78.784,78.79,113010000.0
2007-08-08 12:41:00,78.778,78.78,78.776,78.778,76040000.0
2007-08-08 12:42:00,78.786,78.789,78.778,78.781,92330000.0
2007-08-08 12:43:00,78.801,78.801,78.78,78.789,65100000.0
2007-08-08 12:44:00,78.778,78.781,78.777,78.779,87540000.0
2007-08-08 12:45:00,78.771,78.778,78.771,78.777,76050000.0
2007-08-08 12:46:00,78.801,78.801,78.775,78.779,66320000.0
2007-08-08 12:47:00,78.769,78.785,78.769,78.785,96340000.0
2007-08-08 12:48:00,78.797,78.797,78.79,78.79,68240000.0
2007-08-08 12:49:00,78.816,78.816,78.782,78.799,91250000.0
2007-08-08 12:50:00,78.809,78.813,78.792,78.805,72880000.0
2007-08-08 12:51:00,78.81,78.814,78.803,78.814,135860000.0
2007-08-08 12:52:00,78.849,78.849,78.82,78.844,114040000.0
2007-08-08 12:53:00,78.841,78.848,78.841,78.846,96540000.0
2007-08-08 12:54:00,78.838,78.843,78.834,78.834,60650000.0
2007-08-08 12:55:00,78.879,78.879,78.818,78.826,113410000.0
2007-08-08 12:56:00,78.826,78.826,78.811,78.826,77660000.0
2007-08-08 12:57:00,78.828,78.836,78.828,78.828,57260000.0
2007-08-08 12:58:00,78.862,78.862,78.832,78.832,21260000.0
2007-08-08 12:59:00,78.835,78.835,78.821,78.821,82850000.0
2007-08-08 13:00:00,78.828,78.843,78.816,78.843,40360000.0
2007-08-08 13:01:00,78.843,78.873,78.843,78.853,117620000.0
2007-08-08 13:02:00,78.855,78.855,78.842,78.847,147510000.0
2007-08-08 13:03:00,78.856,78.879,78.854,78.857,57110000.0
2007-08-08 13:04:00,78.87,78.891,78.863,78.863,55780000.0
2007-08-08 13:05:00,78.878,78.879,78.867,78.874,61950000.0
2007-08-08 13:06:00,78.862,78.872,78.845,78.845,119010000.0
2007-08-08 13:07:00,78.881,78.881,78.841,78.843,46650000.0
2007-08-08 13:08:00,78.841,78.862,78.841,78.857,59990000.0
2007-08-08 13:09:00,78.846,78.851,78.832,78.849,44480000.0
2007-08-08 13:10:00,78.876,78.876,78.841,78.841,77260000.0
2007-08-08 13:11:00,78.833,78.848,78.833,78.839,73590000.0
2007-08-08 13:12:00,78.846,78.854,78.842,78.844,57240000.0
2007-08-08 13:13:00,78.88,78.88,78.847,78.857,63520000.0
2007-08-08 13:14:00,78.851,78.866,78.851,78.859,62010000.0
2007-08-08 13:15:00,78.849,78.854,78.844,78.845,59380000.0
2007-08-08 13:16:00,78.88,78.88,78.857,78.866,46330000.0
2007-08-08 13:17:00,78.857,78.876,78.857,78.876,50080000.0
2007-08-08 13:18:00,78.87,78.876,78.863,78.863,97180000.0
2007-08-08 13:19:00,78.892,78.892,78.868,78.868,148530000.0
2007-08-08 13:20:00,78.858,78.86,78.856,78.858,91440000.0
2007-08-08 13:21:00,78.874,78.877,78.864,78.877,82150000.0
2007-08-08 13:22:00,78.873,78.899,78.873,78.888,60330000.0
2007-08-08 13:23:00,78.898,78.904,78.892,78.898,34620000.0
2007-08-08 13:24:00,78.903,78.903,78.885,78.891,46510000.0
2007-08-08 13:25:00,78.914,78.914,78.887,78.907,90380000.0
2007-08-08 13:26:00,78.911,78.934,78.911,78.934,118430000.0
2007-08-08 13:27:00,78.925,78.932,78.912,78.912,41220000.0
2007-08-08 13:28:00,78.956,78.956,78.914,78.914,40420000.0
2007-08-08 13:29:00,78.911,78.915,78.902,78.908,28370000.0
2007-08-08 13:30:00,78.899,78.907,78.899,78.9,43170000.0
2007-08-08 13:31:00,78.942,78.942,78.896,78.903,59860000.0
2007-08-08 13:32:00,78.89,78.897,78.89,78.897,76510000.0
2007-08-08 13:33:00,78.901,78.922,78.901,78.912,135800000.0
2007-08-08 13:34:00,78.926,78.926,78.902,78.902,86930000.0
2007-08-08 13:35:00,78.904,78.906,78.892,78.906,105280000.0
2007-08-08 13:36:00,78.895,78.895,78.863,78.863,113030000.0
2007-08-08 13:37:00,78.892,78.892,78.858,78.87,101240000.0
2007-08-08 13:38:00,78.875,78.876,78.87,78.875,83980000.0
2007-08-08 13:39:00,78.892,78.901,78.892,78.897,49230000.0
2007-08-08 13:40:00,78.93,78.93,78.905,78.912,34270000.0
2007-08-08 13:41:00,78.892,78.906,78.891,78.906,37270000.0
2007-08-08 13:42:00,78.896,78.899,78.881,78.881,41900000.0
2007-08-08 13:43:00,78.903,78.903,78.879,78.882,19100000.0
2007-08-08 13:44:00,78.887,78.887,78.881,78.885,45300000.0
2007-08-08 13:45:00,78.869,78.876,78.869,78.876,55100000.0
2007-08-08 13:46:00,78.903,78.903,78.875,78.888,113440000.0
2007-08-08 13:47:00,78.878,78.887,78.878,78.879,71120000.0
2007-08-08 13:48:00,78.878,78.878,78.846,78.862,74350000.0
2007-08-08 13:49:00,78.893,78.893,78.849,78.883,95050000.0
2007-08-08 13:50:00,78.879,78.884,78.873,78.882,135030000.0
2007-08-08 13:51:00,78.875,78.875,78.862,78.867,115840000.0
2007-08-08 13:52:00,78.891,78.891,78.857,78.876,152720000.0
2007-08-08 13:53:00,78.897,78.897,78.881,78.885,139310000.0
2007-08-08 13:54:00,78.877,78.884,78.872,78.879,67300000.0
2007-08-08 13:55:00,78.961,78.961,78.9,78.904,96070000.0
2007-08-08 13:56:00,78.907,78.907,78.9,78.9,86030000.0
2007-08-08 13:57:00,78.89,78.897,78.89,78.897,79410000.0
2007-08-08 13:58:00,78.93,78.93,78.895,78.903,80730000.0
2007-08-08 13:59:00,78.891,78.898,78.889,78.898,82680000.0
2007-08-08 14:01:00,78.933,78.933,78.88,78.88,87760000.0
2007-08-08 14:02:00,78.887,78.887,78.87,78.87,78310000.0
2007-08-08 14:03:00,78.885,78.907,78.885,78.899,140840000.0
2007-08-08 14:04:00,78.924,78.924,78.897,78.9,98590000.0
2007-08-08 14:05:00,78.906,78.906,78.892,78.901,86540000.0
2007-08-08 14:06:00,78.886,78.886,78.876,78.876,93350000.0
2007-08-08 14:07:00,78.873,78.904,78.846,78.846,93440000.0
2007-08-08 14:08:00,78.833,78.856,78.833,78.854,49050000.0
2007-08-08 14:09:00,78.847,78.847,78.839,78.84,55660000.0
2007-08-08 14:10:00,78.864,78.864,78.842,78.842,90670000.0
2007-08-08 14:11:00,78.843,78.843,78.825,78.828,74600000.0
2007-08-08 14:12:00,78.834,78.834,78.824,78.828,89320000.0
2007-08-08 14:13:00,78.843,78.843,78.823,78.836,83930000.0
2007-08-08 14:14:00,78.846,78.846,78.838,78.839,55650000.0
2007-08-08 14:15:00,78.829,78.838,78.829,78.831,75860000.0
2007-08-08 14:16:00,78.864,78.864,78.827,78.83,64950000.0
2007-08-08 14:17:00,78.841,78.861,78.837,78.848,54760000.0
2007-08-08 14:18:00,78.869,78.882,78.857,78.882,98490000.0
2007-08-08 14:19:00,78.909,78.909,78.878,78.881,104910000.0
2007-08-08 14:20:00,78.893,78.913,78.893,78.9,83460000.0
2007-08-08 14:21:00,78.916,78.916,78.902,78.91,62370000.0
2007-08-08 14:22:00,78.944,78.944,78.906,78.918,77280000.0
2007-08-08 14:23:00,78.929,78.937,78.905,78.936,79380000.0
2007-08-08 14:24:00,78.928,78.936,78.921,78.921,66470000.0
2007-08-08 14:25:00,78.942,78.942,78.906,78.91,22790000.0
2007-08-08 14:26:00,78.901,78.915,78.901,78.908,52680000.0
2007-08-08 14:27:00,78.901,78.907,78.9,78.907,32270000.0
2007-08-08 14:28:00,78.935,78.935,78.906,78.911,86230000.0
2007-08-08 14:29:00,78.918,78.923,78.911,78.917,86000000.0
2007-08-08 14:30:00,78.92,78.92,78.889,78.892,108890000.0
2007-08-08 14:31:00,78.883,78.897,78.865,78.865,54610000.0
2007-08-08 14:32:00,78.858,78.871,78.85,78.871,113270000.0
2007-08-08 14:33:00,78.871,78.883,78.871,78.871,109080000.0
2007-08-08 14:34:00,78.868,78.907,78.862,78.864,99450000.0
2007-08-08 14:35:00,78.853,78.873,78.853,78.873,122930000.0
2007-08-08 14:36:00,78.885,78.885,78.873,78.873,128990000.0
2007-08-08 14:37:00,78.894,78.894,78.854,78.859,69690000.0
2007-08-08 14:38:00,78.869,78.885,78.863,78.885,107360000.0
2007-08-08 14:39:00,78.874,78.874,78.86,78.86,121820000.0
2007-08-08 14:40:00,78.87,78.87,78.818,78.829,81100000.0
2007-08-08 14:41:00,78.822,78.844,78.822,78.833,48050000.0
2007-08-08 14:42:00,78.834,78.868,78.834,78.864,120220000.0
2007-08-08 14:43:00,78.858,78.88,78.856,78.861,131220000.0
2007-08-08 14:44:00,78.869,78.882,78.862,78.871,124330000.0
2007-08-08 14:45:00,78.858,78.866,78.852,78.853,78260000.0
2007-08-08 14:46:00,78.893,78.893,78.818,78.818,106830000.0
2007-08-08 14:47:00,78.808,78.829,78.808,78.818,130760000.0
2007-08-08 14:48:00,78.811,78.831,78.811,78.824,64080000.0
2007-08-08 14:49:00,78.879,78.879,78.848,78.854,96880000.0
2007-08-08 14:50:00,78.848,78.886,78.847,78.886,52740000.0
2007-08-08 14:51:00,78.891,78.9,78.873,78.888,67430000.0
2007-08-08 14:52:00,78.914,78.914,78.891,78.891,62510000.0
2007-08-08 14:53:00,78.877,78.885,78.873,78.878,88720000.0
2007-08-08 14:54:00,78.874,78.887,78.873,78.877,130060000.0
2007-08-08 14:55:00,78.869,78.9,78.855,78.855,118690000.0
2007-08-08 14:56:00,78.868,78.871,78.864,78.867,108970000.0
2007-08-08 14:57:00,78.862,78.879,78.856,78.869,110040000.0
2007-08-08 14:58:00,78.901,78.901,78.857,78.857,118600000.0
2007-08-08 14:59:00,78.864,78.872,78.864,78.872,4880000.0
2007-08-08 15:00:00,78.878,78.878,78.87,78.871,78610000.0
2007-08-08 15:01:00,78.904,78.904,78.832,78.843,77620000.0
2007-08-08 15:02:00,78.855,78.855,78.841,78.841,85430000.0
2007-08-08 15:03:00,78.845,78.845,78.821,78.821,49920000.0
2007-08-08 15:04:00,78.861,78.861,78.82,78.83,46970000.0
2007-08-08 15:05:00,78.828,78.833,78.822,78.827,92680000.0
2007-08-08 15:06:00,78.834,78.834,78.821,78.821,65130000.0
2007-08-08 15:07:00,78.852,78.852,78.815,78.829,85410000.0
2007-08-08 15:08:00,78.838,78.839,78.837,78.838,83090000.0
2007-08-08 15:09:00,78.836,78.836,78.82,78.82,56780000.0
2007-08-08 15:10:00,78.811,78.831,78.806,78.806,79980000.0
2007-08-08 15:11:00,78.811,78.818,78.81,78.817,60890000.0
2007-08-08 15:12:00,78.807,78.817,78.807,78.817,51590000.0
2007-08-08 15:13:00,78.863,78.863,78.836,78.839,101950000.0
2007-08-08 15:14:00,78.829,78.838,78.829,78.838,113220000.0
2007-08-08 15:15:00,78.826,78.827,78.819,78.821,86590000.0
2007-08-08 15:16:00,78.861,78.861,78.816,78.826,67600000.0
2007-08-08 15:17:00,78.827,78.828,78.819,78.828,67620000.0
2007-08-08 15:18:00,78.82,78.836,78.82,78.836,78300000.0
2007-08-08 15:19:00,78.873,78.873,78.834,78.834,70830000.0
2007-08-08 15:20:00,78.842,78.853,78.841,78.841,27350000.0
2007-08-08 15:21:00,78.849,78.864,78.845,78.856,53320000.0
2007-08-08 15:22:00,78.937,78.937,78.841,78.841,33760000.0
2007-08-08 15:23:00,78.845,78.845,78.83,78.83,79110000.0
2007-08-08 15:24:00,78.847,78.847,78.831,78.841,79930000.0
2007-08-08 15:25:00,78.872,78.872,78.827,78.843,115180000.0
2007-08-08 15:26:00,78.829,78.836,78.829,78.83,57430000.0
2007-08-08 15:27:00,78.821,78.834,78.813,78.82,111760000.0
2007-08-08 15:28:00,78.853,78.853,78.807,78.82,113420000.0
2007-08-08 15:29:00,78.809,78.825,78.809,78.825,96230000.0
2007-08-08 15:30:00,78.824,78.845,78.814,78.845,124010000.0
2007-08-08 15:31:00,78.842,78.878,78.842,78.852,128190000.0
2007-08-08 15:32:00,78.849,78.865,78.844,78.848,67540000.0
2007-08-08 15:33:00,78.864,78.864,78.834,78.834,108180000.0
2007-08-08 15:34:00,78.861,78.861,78.818,78.833,131950000.0
2007-08-08 15:35:00,78.822,78.86,78.822,78.837,84360000.0
2007-08-08 15:36:00,78.838,78.844,78.816,78.833,53490000.0
2007-08-08 15:37:00,78.853,78.853,78.835,78.853,120480000.0
2007-08-08 15:38:00,78.847,78.863,78.843,78.843,140480000.0
2007-08-08 15:39:00,78.845,78.852,78.832,78.832,121440000.0
2007-08-08 15:40:00,78.873,78.873,78.838,78.842,75330000.0
2007-08-08 15:41:00,78.842,78.851,78.834,78.835,103920000.0
2007-08-08 15:42:00,78.846,78.874,78.835,78.874,135170000.0
2007-08-08 15:43:00,78.868,78.889,78.868,78.87,64450000.0
2007-08-08 15:44:00,78.856,78.865,78.854,78.861,91450000.0
2007-08-08 15:45:00,78.862,78.87,78.844,78.864,60270000.0
2007-08-08 15:46:00,78.864,78.902,78.864,78.868,69560000.0
2007-08-08 15:47:00,78.859,78.872,78.846,78.868,60090000.0
2007-08-08 15:48:00,78.87,78.885,78.87,78.885,85640000.0
2007-08-08 15:49:00,78.899,78.899,78.875,78.875,131920000.0
2007-08-08 15:50:00,78.859,78.875,78.859,78.869,113140000.0
2007-08-08 15:51:00,78.857,78.878,78.853,78.872,110070000.0
2007-08-08 15:52:00,78.87,78.89,78.856,78.856,118710000.0
2007-08-08 15:53:00,78.86,78.885,78.86,78.877,116420000.0
2007-08-08 15:54:00,78.872,78.872,78.865,78.87,10720000.0
2007-08-08 15:55:00,78.912,78.912,78.881,78.881,110150000.0
2007-08-08 15:56:00,78.896,78.904,78.888,78.904,150680000.0
2007-08-08 15:57:00,78.918,78.933,78.911,78.924,141020000.0
2007-08-08 15:58:00,78.955,78.955,78.926,78.928,68190000.0
2007-08-08 15:59:00,78.922,78.952,78.922,78.93,106750000.0
2007-08-08 16:00:00,78.942,78.978,78.942,78.967,88070000.0
2007-08-08 16:01:00,78.985,78.985,78.973,78.973,76300000.0
2007-08-08 16:02:00,78.986,79.066,78.982,79.051,78400000.0
2007-08-08 16:03:00,79.064,79.071,79.037,79.048,76080000.0
2007-08-08 16:04:00,79.035,79.04,79.009,79.021,23330000.0
2007-08-08 16:05:00,79.015,79.015,78.993,79.008,82540000.0
2007-08-08 16:06:00,78.995,79.001,78.977,78.986,78770000.0
2007-08-08 16:07:00,79.021,79.021,78.978,78.981,144500000.0
2007-08-08 16:08:00,78.967,78.973,78.963,78.969,91270000.0
2007-08-08 16:09:00,78.959,78.962,78.953,78.953,82010000.0
2007-08-08 16:10:00,78.985,78.985,78.945,78.958,78700000.0
2007-08-08 16:11:00,78.97,78.982,78.965,78.97,91980000.0
2007-08-08 16:12:00,78.967,78.974,78.959,78.959,52700000.0
2007-08-08 16:13:00,79.001,79.001,78.965,78.988,51840000.0
2007-08-08 16:14:00,78.987,78.992,78.974,78.988,93640000.0
2007-08-08 16:15:00,78.995,78.995,78.975,78.981,74480000.0
2007-08-08 16:16:00,79.024,79.024,78.983,79.006,82730000.0
2007-08-08 16:17:00,79.021,79.036,79.021,79.036,80260000.0
2007-08-08 16:18:00,79.045,79.045,79.032,79.039,56220000.0
2007-08-08 16:19:00,79.043,79.044,79.022,79.044,86010000.0
2007-08-08 16:20:00,79.038,79.043,79.032,79.039,61620000.0
2007-08-08 16:21:00,79.039,79.064,79.033,79.064,51730000.0
2007-08-08 16:22:00,79.058,79.082,79.055,79.06,98150000.0
2007-08-08 16:23:00,79.05,79.066,79.05,79.061,108440000.0
2007-08-08 16:24:00,79.075,79.116,79.075,79.114,88480000.0
2007-08-08 16:25:00,79.142,79.142,79.104,79.119,72400000.0
2007-08-08 16:26:00,79.104,79.135,79.104,79.135,72520000.0
2007-08-08 16:27:00,79.156,79.156,79.134,79.134,82570000.0
2007-08-08 16:28:00,79.123,79.151,79.123,79.131,70470000.0
2007-08-08 16:29:00,79.134,79.134,79.116,79.128,26000000.0
2007-08-08 16:30:00,79.117,79.12,79.104,79.11,53990000.0
2007-08-08 16:31:00,79.121,79.132,79.114,79.121,34070000.0
2007-08-08 16:32:00,79.13,79.163,79.13,79.163,81820000.0
2007-08-08 16:33:00,79.163,79.175,79.163,79.168,79460000.0
2007-08-08 16:34:00,79.193,79.193,79.156,79.162,120080000.0
2007-08-08 16:35:00,79.156,79.156,79.123,79.123,55660000.0
2007-08-08 16:36:00,79.13,79.143,79.13,79.131,115460000.0
2007-08-08 16:37:00,79.124,79.149,79.124,79.131,107750000.0
2007-08-08 16:38:00,79.135,79.137,79.123,79.136,94430000.0
2007-08-08 16:39:00,79.144,79.144,79.12,79.121,117420000.0
2007-08-08 16:40:00,79.158,79.158,79.099,79.105,115860000.0
2007-08-08 16:41:00,79.084,79.084,79.062,79.075,66420000.0
2007-08-08 16:42:00,79.084,79.084,79.06,79.06,106040000.0
2007-08-08 16:43:00,79.097,79.103,79.084,79.099,129470000.0
2007-08-08 16:44:00,79.117,79.124,79.106,79.111,89260000.0
2007-08-08 16:45:00,79.103,79.123,79.103,79.115,47770000.0
2007-08-08 16:46:00,79.16,79.16,79.128,79.146,125120000.0
2007-08-08 16:47:00,79.127,79.13,79.126,79.127,132970000.0
2007-08-08 16:48:00,79.121,79.129,79.118,79.12,127590000.0
2007-08-08 16:49:00,79.169,79.169,79.111,79.122,79790000.0
2007-08-08 16:50:00,79.105,79.105,79.084,79.1,102390000.0
2007-08-08 16:51:00,79.092,79.098,79.089,79.089,123400000.0
2007-08-08 16:52:00,79.138,79.138,79.096,79.11,63790000.0
2007-08-08 16:53:00,79.101,79.151,79.101,79.107,100470000.0
2007-08-08 16:54:00,79.094,79.102,79.083,79.083,51780000.0
2007-08-08 16:55:00,79.114,79.114,79.095,79.1,62290000.0
2007-08-08 16:56:00,79.099,79.104,79.082,79.089,62480000.0
2007-08-08 16:57:00,79.087,79.087,79.08,79.086,89620000.0
2007-08-08 16:58:00,79.124,79.124,79.097,79.097,133060000.0
2007-08-08 16:59:00,79.107,79.123,79.107,79.118,119980000.0
2007-08-08 17:00:00,79.135,79.135,79.119,79.119,102740000.0
2007-08-08 17:01:00,79.133,79.17,79.132,79.139,109150000.0
2007-08-08 17:02:00,79.123,79.128,79.121,79.127,110400000.0
2007-08-08 17:03:00,79.139,79.139,79.139,79.139,1500000.0
2007-08-08 17:04:00,79.182,79.182,79.107,79.107,60330000.0
2007-08-08 17:05:00,79.094,79.097,79.09,79.097,85670000.0
2007-08-08 17:06:00,79.085,79.096,79.08,79.095,129230000.0
2007-08-08 17:07:00,79.088,79.109,79.088,79.093,126200000.0
2007-08-08 17:08:00,79.097,79.098,79.088,79.095,108340000.0
2007-08-08 17:09:00,79.105,79.107,79.093,79.107,115840000.0
2007-08-08 17:10:00,79.101,79.116,79.101,79.109,116300000.0
2007-08-08 17:11:00,79.114,79.114,79.11,79.11,9060000.0
2007-08-08 17:12:00,79.117,79.117,79.104,79.108,73770000.0
2007-08-08 17:13:00,79.134,79.134,79.113,79.119,98830000.0
2007-08-08 17:14:00,79.129,79.135,79.122,79.122,69410000.0
2007-08-08 17:15:00,79.118,79.118,79.109,79.112,125170000.0
2007-08-08 17:16:00,79.133,79.133,79.098,79.098,106420000.0
2007-08-08 17:17:00,79.104,79.104,79.091,79.099,95510000.0
2007-08-08 17:18:00,79.086,79.086,79.071,79.08,74420000.0
2007-08-08 17:19:00,79.077,79.077,79.07,79.077,99750000.0
2007-08-08 17:20:00,79.071,79.085,79.071,79.085,80920000.0
2007-08-08 17:21:00,79.085,79.092,79.083,79.088,54450000.0
2007-08-08 17:22:00,79.097,79.118,79.088,79.096,22780000.0
2007-08-08 17:23:00,79.078,79.087,79.078,79.08,83310000.0
2007-08-08 17:24:00,79.088,79.091,79.084,79.088,42200000.0
2007-08-08 17:25:00,79.085,79.118,79.085,79.109,105840000.0
2007-08-08 17:26:00,79.118,79.125,79.113,79.125,136370000.0
2007-08-08 17:27:00,79.14,79.16,79.133,79.16,56230000.0
2007-08-08 17:28:00,79.173,79.192,79.16,79.165,59160000.0
2007-08-08 17:29:00,79.165,79.17,79.153,79.17,58860000.0
2007-08-08 17:30:00,79.153,79.166,79.151,79.157,122040000.0
2007-08-08 17:31:00,79.184,79.184,79.143,79.143,42690000.0
2007-08-08 17:32:00,79.136,79.144,79.131,79.132,63690000.0
2007-08-08 17:33:00,79.135,79.135,79.121,79.129,49810000.0
2007-08-08 17:34:00,79.177,79.177,79.141,79.141,70300000.0
2007-08-08 17:35:00,79.139,79.146,79.139,79.14,78560000.0
2007-08-08 17:36:00,79.146,79.146,79.14,79.141,62020000.0
2007-08-08 17:37:00,79.173,79.173,79.144,79.156,62610000.0
2007-08-08 17:38:00,79.165,79.174,79.152,79.174,60930000.0
2007-08-08 17:39:00,79.166,79.166,79.16,79.163,54090000.0
2007-08-08 17:40:00,79.214,79.214,79.155,79.166,47030000.0
2007-08-08 17:41:00,79.163,79.163,79.151,79.159,48810000.0
2007-08-08 17:42:00,79.146,79.147,79.14,79.14,108300000.0
2007-08-08 17:43:00,79.141,79.166,79.136,79.143,163560000.0
2007-08-08 17:44:00,79.157,79.157,79.151,79.155,90930000.0
2007-08-08 17:45:00,79.151,79.157,79.15,79.15,81410000.0
2007-08-08 17:46:00,79.151,79.178,79.151,79.167,61160000.0
2007-08-08 17:47:00,79.179,79.185,79.179,79.179,35840000.0
2007-08-08 17:48:00,79.169,79.169,79.167,79.168,45740000.0
2007-08-08 17:49:00,79.22,79.22,79.175,79.183,88730000.0
2007-08-08 17:50:00,79.178,79.181,79.174,79.176,124380000.0
2007-08-08 17:52:00,79.221,79.221,79.186,79.191,40430000.0
2007-08-08 17:53:00,79.179,79.179,79.177,79.178,28260000.0
2007-08-08 17:54:00,79.171,79.193,79.171,79.193,37810000.0
2007-08-08 17:55:00,79.243,79.243,79.203,79.203,61040000.0
2007-08-08 17:56:00,79.187,79.191,79.174,79.174,73380000.0
2007-08-08 17:57:00,79.161,79.175,79.161,79.175,141480000.0
2007-08-08 17:58:00,79.213,79.213,79.184,79.198,86920000.0
2007-08-08 17:59:00,79.207,79.215,79.202,79.202,95470000.0
2007-08-08 18:00:00,79.21,79.217,79.203,79.203,111050000.0
2007-08-08 18:01:00,79.25,79.25,79.185,79.185,100670000.0
2007-08-08 18:02:00,79.175,79.176,79.168,79.175,84060000.0
2007-08-08 18:04:00,79.266,79.267,79.26,79.26,34710000.0
2007-08-08 18:05:00,79.168,79.178,79.168,79.178,41720000.0
2007-08-08 18:07:00,79.227,79.227,79.22,79.22,18450000.0
2007-08-08 18:10:00,79.228,79.228,79.217,79.218,113220000.0
2007-08-08 18:11:00,79.168,79.177,79.163,79.176,80080000.0
2007-08-08 18:12:00,79.169,79.175,79.162,79.173,66490000.0
2007-08-08 18:13:00,79.225,79.227,79.221,79.221,92530000.0
2007-08-08 18:14:00,79.186,79.186,79.177,79.177,126000000.0
2007-08-08 18:15:00,79.185,79.189,79.18,79.184,114930000.0
2007-08-08 18:16:00,79.222,79.222,79.182,79.19,155290000.0
2007-08-08 18:17:00,79.18,79.189,79.177,79.177,114660000.0
2007-08-08 18:18:00,79.186,79.189,79.184,79.188,70150000.0
2007-08-08 18:19:00,79.246,79.247,79.239,79.24,93420000.0
2007-08-08 18:20:00,79.202,79.215,79.202,79.209,78000000.0
2007-08-08 18:21:00,79.217,79.217,79.211,79.212,72230000.0
2007-08-08 18:22:00,79.253,79.253,79.215,79.231,74350000.0
2007-08-08 18:23:00,79.237,79.239,79.224,79.231,76080000.0
2007-08-08 18:24:00,79.234,79.241,79.223,79.223,25440000.0
2007-08-08 18:25:00,79.232,79.26,79.228,79.233,83050000.0
2007-08-08 18:26:00,79.235,79.235,79.218,79.232,79110000.0
2007-08-08 18:27:00,79.222,79.234,79.221,79.221,138840000.0
2007-08-08 18:28:00,79.244,79.244,79.225,79.228,93060000.0
2007-08-08 18:29:00,79.238,79.238,79.23,79.231,82040000.0
2007-08-08 18:30:00,79.241,79.263,79.241,79.257,86850000.0
2007-08-08 18:31:00,79.259,79.29,79.246,79.253,86950000.0
2007-08-08 18:32:00,79.238,79.246,79.237,79.237,47120000.0
2007-08-08 18:33:00,79.247,79.247,79.24,79.24,50190000.0
2007-08-08 18:34:00,79.258,79.258,79.217,79.221,89870000.0
2007-08-08 18:35:00,79.206,79.207,79.198,79.198,67530000.0
2007-08-08 18:36:00,79.207,79.207,79.191,79.198,88970000.0
2007-08-08 18:37:00,79.237,79.237,79.197,79.197,81950000.0
2007-08-08 18:38:00,79.198,79.205,79.194,79.204,56030000.0
2007-08-08 18:39:00,79.196,79.198,79.191,79.198,73880000.0
2007-08-08 18:40:00,79.19,79.196,79.182,79.182,58780000.0
2007-08-08 18:41:00,79.175,79.178,79.169,79.176,49640000.0
2007-08-08 18:42:00,79.168,79.178,79.168,79.176,97960000.0
2007-08-08 18:43:00,79.226,79.229,79.22,79.22,100970000.0
2007-08-08 18:45:00,79.185,79.198,79.185,79.198,71490000.0
2007-08-08 18:46:00,79.195,79.22,79.192,79.192,74680000.0
2007-08-08 18:47:00,79.181,79.195,79.181,79.182,75550000.0
2007-08-08 18:48:00,79.19,79.19,79.186,79.189,62440000.0
2007-08-08 18:49:00,79.234,79.234,79.192,79.208,23380000.0
2007-08-08 18:50:00,79.198,79.206,79.198,79.206,51750000.0
2007-08-08 18:51:00,79.195,79.195,79.182,79.182,30670000.0
2007-08-08 18:52:00,79.222,79.222,79.178,79.18,74270000.0
2007-08-08 18:53:00,79.171,79.177,79.169,79.177,76600000.0
2007-08-08 18:54:00,79.166,79.174,79.153,79.159,109840000.0
2007-08-08 18:55:00,79.208,79.208,79.201,79.201,55380000.0
2007-08-08 18:56:00,79.154,79.165,79.153,79.164,112020000.0
2007-08-08 18:57:00,79.162,79.201,79.162,79.201,109640000.0
2007-08-08 18:58:00,79.208,79.234,79.198,79.208,91600000.0
2007-08-08 18:59:00,79.207,79.212,79.194,79.196,130200000.0
2007-08-08 19:01:00,79.226,79.226,79.194,79.209,63860000.0
2007-08-08 19:02:00,79.209,79.217,79.201,79.217,110940000.0
2007-08-08 19:03:00,79.21,79.221,79.21,79.215,141620000.0
2007-08-08 19:04:00,79.259,79.259,79.217,79.223,83470000.0
2007-08-08 19:05:00,79.214,79.235,79.214,79.232,55490000.0
2007-08-08 19:06:00,79.219,79.243,79.219,79.243,132460000.0
2007-08-08 19:07:00,79.281,79.281,79.243,79.243,139280000.0
2007-08-08 19:08:00,79.25,79.264,79.233,79.264,123200000.0
2007-08-08 19:09:00,79.27,79.27,79.227,79.26,79010000.0
2007-08-08 19:10:00,79.283,79.283,79.248,79.253,97250000.0
2007-08-08 19:11:00,79.237,79.237,79.209,79.223,136090000.0
2007-08-08 19:12:00,79.222,79.222,79.209,79.217,60460000.0
2007-08-08 19:13:00,79.264,79.264,79.222,79.222,99600000.0
2007-08-08 19:14:00,79.223,79.228,79.215,79.228,60870000.0
2007-08-08 19:15:00,79.218,79.227,79.218,79.219,65100000.0
2007-08-08 19:16:00,79.262,79.262,79.229,79.229,58650000.0
2007-08-08 19:17:00,79.22,79.226,79.217,79.217,83670000.0
2007-08-08 19:18:00,79.226,79.232,79.222,79.227,140060000.0
2007-08-08 19:19:00,79.282,79.282,79.247,79.253,124510000.0
2007-08-08 19:20:00,79.235,79.244,79.227,79.236,106740000.0
2007-08-08 19:21:00,79.245,79.245,79.233,79.233,109520000.0
2007-08-08 19:22:00,79.284,79.284,79.234,79.234,111880000.0
2007-08-08 19:23:00,79.224,79.24,79.224,79.239,10890000.0
2007-08-08 19:24:00,79.235,79.243,79.23,79.237,129880000.0
2007-08-08 19:25:00,79.262,79.262,79.235,79.235,124940000.0
2007-08-08 19:26:00,79.239,79.244,79.231,79.244,65830000.0
2007-08-08 19:27:00,79.255,79.255,79.24,79.247,105550000.0
2007-08-08 19:29:00,79.264,79.266,79.253,79.255,94310000.0
2007-08-08 19:30:00,79.257,79.257,79.247,79.247,52670000.0
2007-08-08 19:31:00,79.28,79.28,79.244,79.251,133880000.0
2007-08-08 19:32:00,79.239,79.247,79.239,79.247,157660000.0
2007-08-08 19:33:00,79.261,79.268,79.258,79.258,136460000.0
2007-08-08 19:34:00,79.26,79.301,79.258,79.26,84300000.0
2007-08-08 19:35:00,79.254,79.262,79.249,79.262,106490000.0
2007-08-08 19:36:00,79.256,79.267,79.254,79.267,127770000.0
2007-08-08 19:37:00,79.297,79.297,79.249,79.251,80030000.0
2007-08-08 19:38:00,79.238,79.248,79.238,79.243,93980000.0
2007-08-08 19:39:00,79.235,79.244,79.234,79.234,60420000.0
2007-08-08 19:40:00,79.254,79.254,79.219,79.219,69230000.0
2007-08-08 19:41:00,79.224,79.224,79.21,79.21,67010000.0
2007-08-08 19:42:00,79.208,79.21,79.206,79.206,90910000.0
2007-08-08 19:43:00,79.248,79.248,79.182,79.183,145100000.0
2007-08-08 19:44:00,79.178,79.191,79.178,79.18,133890000.0
2007-08-08 19:45:00,79.166,79.175,79.161,79.172,121860000.0
2007-08-08 19:46:00,79.215,79.215,79.16,79.183,121970000.0
2007-08-08 19:47:00,79.173,79.18,79.171,79.177,123800000.0
2007-08-08 19:48:00,79.187,79.187,79.181,79.186,14160000.0
2007-08-08 19:49:00,79.222,79.222,79.183,79.183,59670000.0
2007-08-08 19:50:00,79.189,79.197,79.189,79.197,84860000.0
2007-08-08 19:51:00,79.199,79.2,79.197,79.198,66630000.0
2007-08-08 19:52:00,79.233,79.233,79.199,79.199,117260000.0
2007-08-08 19:53:00,79.184,79.189,79.182,79.187,131540000.0
2007-08-08 19:54:00,79.17,79.182,79.16,79.173,116720000.0
2007-08-08 19:55:00,79.221,79.221,79.178,79.184,113940000.0
2007-08-08 19:56:00,79.178,79.178,79.17,79.176,137260000.0
2007-08-08 19:58:00,79.212,79.212,79.2,79.2,85490000.0
2007-08-08 19:59:00,79.179,79.19,79.177,79.181,81800000.0
2007-08-08 20:00:00,79.189,79.192,79.173,79.173,122860000.0
2007-08-08 20:01:00,79.175,79.204,79.175,79.177,120290000.0
2007-08-08 20:02:00,79.189,79.2,79.175,79.193,116760000.0
2007-08-08 20:03:00,79.201,79.201,79.186,79.201,106590000.0
2007-08-08 20:04:00,79.258,79.258,79.211,79.211,31460000.0
2007-08-08 20:05:00,79.222,79.223,79.222,79.223,2450000.0
2007-08-08 20:06:00,79.202,79.202,79.202,79.202,3940000.0
2007-08-08 20:07:00,79.231,79.231,79.194,79.2,112190000.0
2007-08-08 20:08:00,79.18,79.197,79.17,79.197,69880000.0
2007-08-08 20:09:00,79.202,79.24,79.202,79.223,96770000.0
2007-08-08 20:10:00,79.258,79.258,79.224,79.224,106850000.0
2007-08-08 20:11:00,79.224,79.243,79.223,79.223,111000000.0
2007-08-08 20:12:00,79.22,79.22,79.213,79.214,88430000.0
2007-08-08 20:13:00,79.238,79.238,79.223,79.232,100410000.0
2007-08-08 20:14:00,79.226,79.226,79.214,79.225,11490000.0
2007-08-08 20:15:00,79.216,79.227,79.216,79.226,5070000.0
2007-08-08 20:16:00,79.245,79.245,79.211,79.216,140410000.0
2007-08-08 20:17:00,79.207,79.21,79.202,79.203,12470000.0
2007-08-08 20:18:00,79.212,79.225,79.198,79.198,90650000.0
2007-08-08 20:19:00,79.248,79.248,79.198,79.211,93210000.0
2007-08-08 20:20:00,79.209,79.209,79.202,79.202,7170000.0
2007-08-08 20:21:00,79.202,79.202,79.202,79.202,1130000.0
2007-08-08 20:22:00,79.253,79.253,79.227,79.227,98020000.0
2007-08-08 20:23:00,79.217,79.223,79.213,79.215,71520000.0
2007-08-08 20:25:00,79.258,79.258,79.236,79.238,68350000.0
2007-08-08 20:26:00,79.243,79.249,79.234,79.244,16780000.0
2007-08-08 20:27:00,79.245,79.245,79.231,79.231,98970000.0
2007-08-08 20:28:00,79.239,79.266,79.227,79.23,70730000.0
2007-08-08 20:29:00,79.22,79.225,79.22,79.225,45730000.0
2007-08-08 20:30:00,79.244,79.249,79.224,79.246,75630000.0
2007-08-08 20:31:00,79.253,79.262,79.242,79.242,102140000.0
2007-08-08 20:32:00,79.219,79.219,79.219,79.219,1320000.0
2007-08-08 20:33:00,79.242,79.259,79.234,79.259,12090000.0
2007-08-08 20:34:00,79.258,79.278,79.258,79.268,35100000.0
2007-08-08 20:35:00,79.256,79.263,79.24,79.24,68440000.0
2007-08-08 20:37:00,79.271,79.271,79.216,79.216,116400000.0
2007-08-08 20:38:00,79.217,79.217,79.208,79.209,110000000.0
2007-08-08 20:39:00,79.22,79.227,79.22,79.226,117110000.0
2007-08-08 20:40:00,79.251,79.251,79.199,79.228,112920000.0
2007-08-08 20:41:00,79.222,79.234,79.222,79.23,60450000.0
2007-08-08 20:42:00,79.207,79.214,79.201,79.206,87140000.0
2007-08-08 20:43:00,79.217,79.247,79.216,79.221,67140000.0
2007-08-08 20:44:00,79.239,79.239,79.214,79.222,52910000.0
2007-08-08 20:45:00,79.227,79.229,79.226,79.228,69650000.0
2007-08-08 20:46:00,79.27,79.27,79.231,79.241,71870000.0
2007-08-08 20:47:00,79.227,79.231,79.216,79.227,103120000.0
2007-08-08 20:48:00,79.237,79.246,79.23,79.246,141810000.0
2007-08-08 20:49:00,79.249,79.249,79.211,79.211,123350000.0
2007-08-08 20:50:00,79.213,79.214,79.209,79.212,93460000.0
2007-08-08 20:51:00,79.239,79.239,79.188,79.196,88990000.0
2007-08-08 20:52:00,79.207,79.222,79.189,79.189,113430000.0
2007-08-08 20:53:00,79.222,79.231,79.198,79.22,136080000.0
2007-08-08 20:54:00,79.221,79.221,79.196,79.199,91680000.0
2007-08-08 20:55:00,79.243,79.243,79.194,79.224,71330000.0
2007-08-08 20:56:00,79.212,79.212,79.188,79.188,55180000.0
2007-08-08 20:57:00,79.222,79.225,79.196,79.225,103840000.0
2007-08-08 20:58:00,79.231,79.231,79.185,79.204,167170000.0
2007-08-08 20:59:00,79.208,79.208,79.182,79.182,161570000.0
2007-08-08 21:00:00,79.176,79.179,79.167,79.177,15620000.0
2007-08-08 21:01:00,79.209,79.209,79.176,79.183,76820000.0
2007-08-08 21:02:00,79.171,79.186,79.171,79.174,106320000.0
2007-08-08 21:03:00,79.16,79.162,79.14,79.14,84550000.0
2007-08-08 21:04:00,79.172,79.172,79.121,79.121,115370000.0
2007-08-08 21:05:00,79.108,79.139,79.107,79.131,151990000.0
2007-08-08 21:06:00,79.141,79.141,79.133,79.133,6770000.0
2007-08-08 21:07:00,79.176,79.176,79.129,79.129,115620000.0
2007-08-08 21:08:00,79.129,79.132,79.105,79.132,121710000.0
2007-08-08 21:09:00,79.146,79.146,79.098,79.098,123430000.0
2007-08-08 21:10:00,79.119,79.119,79.082,79.101,60670000.0
2007-08-08 21:11:00,79.111,79.131,79.111,79.125,50660000.0
2007-08-08 21:12:00,79.139,79.141,79.13,79.141,83570000.0
2007-08-08 21:13:00,79.134,79.165,79.097,79.097,109300000.0
2007-08-08 21:14:00,79.089,79.092,79.071,79.078,82440000.0
2007-08-08 21:15:00,79.085,79.091,79.071,79.079,118530000.0
2007-08-08 21:16:00,79.109,79.109,79.069,79.069,54590000.0
2007-08-08 21:17:00,79.051,79.064,79.033,79.064,130860000.0
2007-08-08 21:18:00,79.052,79.052,79.035,79.037,98510000.0
2007-08-08 21:19:00,79.093,79.093,79.056,79.076,81590000.0
2007-08-08 21:20:00,79.091,79.113,79.091,79.107,99710000.0
2007-08-08 21:21:00,79.095,79.115,79.095,79.115,81370000.0
2007-08-08 21:22:00,79.169,79.169,79.121,79.13,95120000.0
2007-08-08 21:23:00,79.137,79.137,79.129,79.129,115430000.0
2007-08-08 21:24:00,79.111,79.111,79.057,79.063,93950000.0
2007-08-08 21:25:00,79.095,79.095,79.067,79.084,72660000.0
2007-08-08 21:26:00,79.073,79.078,79.037,79.044,54310000.0
2007-08-08 21:27:00,79.01,79.028,79.01,79.02,12280000.0
2007-08-08 21:28:00,79.047,79.047,79.004,79.025,96060000.0
2007-08-08 21:29:00,79.023,79.029,78.996,79.0,62350000.0
2007-08-08 21:30:00,78.989,78.999,78.96,78.96,94800000.0
2007-08-08 21:31:00,79.002,79.002,78.972,78.994,106790000.0
2007-08-08 21:32:00,78.983,78.985,78.954,78.966,90970000.0
2007-08-08 21:33:00,78.96,79.015,78.96,79.003,62520000.0
2007-08-08 21:34:00,79.048,79.048,78.981,78.981,86480000.0
2007-08-08 21:35:00,78.953,78.953,78.945,78.945,6280000.0
2007-08-08 21:36:00,78.953,78.972,78.953,78.97,111810000.0
2007-08-08 21:37:00,78.968,79.009,78.952,78.968,99660000.0
2007-08-08 21:38:00,78.979,78.985,78.979,78.98,82020000.0
2007-08-08 21:39:00,78.99,78.996,78.99,78.996,35490000.0
2007-08-08 21:40:00,78.984,79.01,78.964,78.964,100340000.0
2007-08-08 21:41:00,78.964,78.965,78.951,78.951,122220000.0
2007-08-08 21:42:00,78.963,78.977,78.958,78.962,113730000.0
2007-08-08 21:43:00,79.014,79.014,78.964,78.979,135170000.0
2007-08-08 21:44:00,78.966,78.975,78.963,78.963,140800000.0
2007-08-08 21:45:00,78.971,78.994,78.964,78.994,120020000.0
2007-08-08 21:46:00,78.992,79.03,78.992,78.994,89200000.0
2007-08-08 21:47:00,78.986,79.02,78.986,78.998,113780000.0
2007-08-08 21:48:00,79.009,79.013,79.001,79.013,75550000.0
2007-08-08 21:49:00,79.027,79.057,79.027,79.04,81100000.0
2007-08-08 21:50:00,79.03,79.038,79.029,79.032,87380000.0
2007-08-08 21:51:00,79.034,79.072,79.034,79.072,89340000.0
2007-08-08 21:52:00,79.07,79.084,79.067,79.084,63590000.0
2007-08-08 21:53:00,79.104,79.156,79.104,79.156,99590000.0
2007-08-08 21:54:00,79.163,79.163,79.127,79.132,83700000.0
2007-08-08 21:55:00,79.173,79.173,79.137,79.137,87810000.0
2007-08-08 21:56:00,79.137,79.137,79.122,79.134,92040000.0
2007-08-08 21:57:00,79.141,79.151,79.134,79.151,10140000.0
2007-08-08 21:58:00,79.153,79.181,79.141,79.176,109560000.0
2007-08-08 21:59:00,79.168,79.174,79.162,79.174,121690000.0
2007-08-08 22:00:00,79.171,79.178,79.17,79.176,86760000.0
2007-08-08 22:01:00,79.21,79.21,79.161,79.161,83880000.0
2007-08-08 22:02:00,79.174,79.176,79.169,79.17,75620000.0
2007-08-08 22:03:00,79.175,79.176,79.156,79.176,14500000.0
2007-08-08 22:04:00,79.223,79.223,79.168,79.168,56460000.0
2007-08-08 22:05:00,79.17,79.176,79.167,79.175,114370000.0
2007-08-08 22:06:00,79.168,79.172,79.162,79.162,101270000.0
2007-08-08 22:07:00,79.194,79.194,79.172,79.183,121180000.0
2007-08-08 22:08:00,79.17,79.177,79.17,79.176,62770000.0
2007-08-08 22:10:00,79.212,79.212,79.193,79.199,60000000.0
2007-08-08 22:11:00,79.206,79.206,79.196,79.196,116140000.0
2007-08-08 22:12:00,79.206,79.21,79.204,79.208,143880000.0
2007-08-08 22:13:00,79.253,79.253,79.218,79.218,77280000.0
2007-08-08 22:14:00,79.209,79.216,79.204,79.204,85340000.0
2007-08-08 22:15:00,79.197,79.216,79.196,79.21,95950000.0
2007-08-08 22:16:00,79.262,79.262,79.21,79.226,120730000.0
2007-08-08 22:17:00,79.209,79.216,79.208,79.216,81640000.0
2007-08-08 22:18:00,79.226,79.227,79.221,79.227,62390000.0
2007-08-08 22:19:00,79.221,79.257,79.217,79.223,41240000.0
2007-08-08 22:21:00,79.211,79.217,79.21,79.21,69010000.0
2007-08-08 22:22:00,79.257,79.257,79.248,79.248,60840000.0
2007-08-08 22:24:00,79.217,79.22,79.217,79.218,84610000.0
2007-08-08 22:25:00,79.277,79.277,79.271,79.271,60850000.0
2007-08-08 22:26:00,79.208,79.209,79.206,79.206,52490000.0
2007-08-08 22:27:00,79.216,79.22,79.216,79.218,77080000.0
2007-08-08 22:28:00,79.27,79.27,79.214,79.214,61860000.0
2007-08-08 22:29:00,79.217,79.217,79.217,79.217,3010000.0
2007-08-08 22:30:00,79.227,79.23,79.224,79.227,77080000.0
2007-08-08 22:31:00,79.234,79.239,79.205,79.205,31380000.0
2007-08-08 22:32:00,79.208,79.212,79.199,79.207,58590000.0
2007-08-08 22:33:00,79.203,79.205,79.203,79.205,3190000.0
2007-08-08 22:34:00,79.274,79.274,79.218,79.221,79330000.0
2007-08-08 22:35:00,79.207,79.207,79.207,79.207,2630000.0
2007-08-08 22:37:00,79.256,79.256,79.209,79.213,110700000.0
2007-08-08 22:39:00,79.215,79.217,79.21,79.214,73740000.0
2007-08-08 22:40:00,79.265,79.265,79.256,79.256,83330000.0
2007-08-08 22:41:00,79.207,79.216,79.207,79.207,107070000.0
2007-08-08 22:42:00,79.196,79.205,79.196,79.205,7150000.0
2007-08-08 22:43:00,79.266,79.267,79.262,79.262,26820000.0
2007-08-08 22:44:00,79.189,79.196,79.189,79.194,42510000.0
2007-08-08 22:45:00,79.167,79.17,79.167,79.169,56050000.0
2007-08-08 22:46:00,79.212,79.212,79.167,79.167,9420000.0
2007-08-08 22:47:00,79.148,79.148,79.14,79.14,26820000.0
2007-08-08 22:48:00,79.149,79.156,79.145,79.156,63500000.0
2007-08-08 22:49:00,79.229,79.229,79.167,79.167,32910000.0
2007-08-08 22:50:00,79.17,79.173,79.161,79.161,16040000.0
2007-08-08 22:51:00,79.167,79.167,79.16,79.167,12780000.0
2007-08-08 22:52:00,79.22,79.22,79.154,79.154,32760000.0
2007-08-08 22:53:00,79.16,79.167,79.16,79.161,47430000.0
2007-08-08 22:54:00,79.168,79.168,79.168,79.168,1320000.0
2007-08-08 22:55:00,79.215,79.218,79.21,79.211,82020000.0
2007-08-08 22:56:00,79.158,79.164,79.15,79.15,100730000.0
2007-08-08 22:57:00,79.166,79.168,79.159,79.166,71230000.0
2007-08-08 22:58:00,79.227,79.227,79.219,79.219,141310000.0
2007-08-08 23:00:00,79.194,79.194,79.173,79.177,49870000.0
2007-08-08 23:01:00,79.202,79.202,79.175,79.175,37300000.0
2007-08-08 23:03:00,79.149,79.155,79.148,79.148,43350000.0
2007-08-08 23:04:00,79.182,79.182,79.151,79.151,27660000.0
2007-08-08 23:05:00,79.141,79.163,79.141,79.157,18800000.0
2007-08-08 23:07:00,79.187,79.187,79.177,79.179,52520000.0
2007-08-08 23:08:00,79.15,79.155,79.149,79.149,9510000.0
2007-08-08 23:09:00,79.159,79.161,79.144,79.144,10370000.0
2007-08-08 23:10:00,79.186,79.186,79.179,79.179,49580000.0
2007-08-08 23:12:00,79.146,79.147,79.14,79.14,80410000.0
2007-08-08 23:13:00,79.172,79.199,79.158,79.199,70530000.0
2007-08-08 23:14:00,79.161,79.183,79.161,79.183,55750000.0
2007-08-08 23:15:00,79.176,79.183,79.176,79.178,37400000.0
2007-08-08 23:16:00,79.209,79.209,79.176,79.178,22550000.0
2007-08-08 23:19:00,79.196,79.196,79.182,79.185,70550000.0
2007-08-08 23:20:00,79.179,79.186,79.179,79.18,35920000.0
2007-08-08 23:22:00,79.194,79.194,79.171,79.179,110650000.0
2007-08-08 23:23:00,79.188,79.188,79.182,79.182,66570000.0
2007-08-08 23:25:00,79.195,79.195,79.183,79.188,26150000.0
2007-08-08 23:26:00,79.177,79.18,79.177,79.178,55470000.0
2007-08-08 23:28:00,79.207,79.207,79.176,79.176,66050000.0
2007-08-08 23:29:00,79.177,79.177,79.17,79.176,72770000.0
2007-08-08 23:30:00,79.17,79.177,79.169,79.177,42160000.0
2007-08-08 23:31:00,79.203,79.203,79.175,79.18,86380000.0
2007-08-08 23:34:00,79.204,79.204,79.161,79.161,67630000.0
2007-08-08 23:35:00,79.146,79.156,79.146,79.155,121430000.0
2007-08-08 23:37:00,79.187,79.187,79.18,79.181,83900000.0
2007-08-08 23:38:00,79.148,79.148,79.138,79.138,82500000.0
2007-08-08 23:39:00,79.148,79.153,79.137,79.137,79920000.0
2007-08-08 23:40:00,79.166,79.168,79.165,79.167,61490000.0
2007-08-08 23:42:00,79.132,79.136,79.131,79.136,73030000.0
2007-08-08 23:43:00,79.132,79.152,79.132,79.14,87780000.0
2007-08-08 23:44:00,79.15,79.157,79.15,79.155,71690000.0
2007-08-08 23:45:00,79.149,79.157,79.149,79.151,82950000.0
2007-08-08 23:46:00,79.167,79.167,79.159,79.159,72890000.0
2007-08-08 23:48:00,79.157,79.159,79.15,79.157,90460000.0
2007-08-08 23:49:00,79.198,79.198,79.191,79.191,69930000.0
2007-08-08 23:51:00,79.149,79.15,79.148,79.149,69470000.0
2007-08-08 23:52:00,79.183,79.183,79.144,79.144,127610000.0
2007-08-08 23:54:00,79.131,79.137,79.131,79.137,86670000.0
2007-08-08 23:55:00,79.161,79.161,79.137,79.139,58650000.0
2007-08-08 23:58:00,79.185,79.186,79.179,79.179,50240000.0
2007-08-08 23:59:00,79.147,79.149,79.141,79.141,20700000.0
2007-08-09 00:01:00,79.156,79.156,79.149,79.149,44970000.0
2007-08-09 00:04:00,79.174,79.174,79.149,79.149,57070000.0
2007-08-09 00:05:00,79.159,79.166,79.158,79.166,61480000.0
2007-08-09 00:06:00,79.181,79.189,79.181,79.183,63710000.0
2007-08-09 00:07:00,79.209,79.209,79.182,79.182,119720000.0
2007-08-09 00:08:00,79.187,79.187,79.179,79.179,52700000.0
2007-08-09 00:09:00,79.187,79.189,79.187,79.188,63410000.0
2007-08-09 00:10:00,79.214,79.214,79.183,79.183,48390000.0
2007-08-09 00:11:00,79.189,79.19,79.187,79.188,80890000.0
2007-08-09 00:13:00,79.225,79.226,79.22,79.222,52290000.0
2007-08-09 00:14:00,79.198,79.2,79.196,79.198,54520000.0
2007-08-09 00:15:00,79.187,79.19,79.187,79.189,54670000.0
2007-08-09 00:16:00,79.225,79.225,79.199,79.205,46310000.0
2007-08-09 00:18:00,79.196,79.205,79.196,79.205,46590000.0
2007-08-09 00:19:00,79.235,79.235,79.206,79.211,95910000.0
2007-08-09 00:22:00,79.237,79.237,79.23,79.23,84340000.0
2007-08-09 00:24:00,79.199,79.207,79.199,79.207,30090000.0
2007-08-09 00:25:00,79.234,79.234,79.203,79.203,52020000.0
2007-08-09 00:26:00,79.208,79.208,79.201,79.207,94140000.0
2007-08-09 00:28:00,79.223,79.223,79.211,79.211,38180000.0
2007-08-09 00:29:00,79.218,79.218,79.209,79.209,39110000.0
2007-08-09 00:30:00,79.198,79.199,79.197,79.197,28630000.0
2007-08-09 00:31:00,79.232,79.232,79.206,79.21,34750000.0
2007-08-09 00:34:00,79.24,79.24,79.184,79.184,122890000.0
2007-08-09 00:35:00,79.212,79.224,79.211,79.211,80070000.0
2007-08-09 00:36:00,79.199,79.206,79.199,79.199,90980000.0
2007-08-09 00:37:00,79.209,79.229,79.208,79.213,101650000.0
2007-08-09 00:39:00,79.197,79.197,79.195,79.195,5070000.0
2007-08-09 00:40:00,79.283,79.283,79.195,79.195,62650000.0
2007-08-09 00:41:00,79.195,79.198,79.189,79.189,51830000.0
2007-08-09 00:43:00,79.211,79.211,79.18,79.18,37200000.0
2007-08-09 00:46:00,79.204,79.204,79.192,79.192,46440000.0
2007-08-09 00:47:00,79.198,79.198,79.187,79.192,102020000.0
2007-08-09 00:48:00,79.188,79.196,79.188,79.196,67090000.0
2007-08-09 00:49:00,79.224,79.224,79.194,79.197,64730000.0
2007-08-09 00:50:00,79.189,79.196,79.188,79.196,82640000.0
2007-08-09 00:52:00,79.234,79.237,79.225,79.225,97670000.0
2007-08-09 00:54:00,79.208,79.208,79.199,79.203,122500000.0
2007-08-09 00:55:00,79.241,79.241,79.203,79.203,68230000.0
2007-08-09 00:57:00,79.206,79.207,79.201,79.206,74300000.0
2007-08-09 00:58:00,79.216,79.216,79.205,79.205,73250000.0
2007-08-09 01:00:00,79.188,79.19,79.186,79.188,68440000.0
2007-08-09 01:01:00,79.223,79.223,79.178,79.181,22960000.0
2007-08-09 01:02:00,79.169,79.176,79.169,79.176,82660000.0
2007-08-09 01:04:00,79.194,79.194,79.173,79.173,128330000.0
2007-08-09 01:05:00,79.175,79.178,79.17,79.178,85100000.0
2007-08-09 01:07:00,79.213,79.213,79.182,79.19,73690000.0
2007-08-09 01:08:00,79.178,79.18,79.176,79.177,85620000.0
2007-08-09 01:10:00,79.217,79.217,79.211,79.211,48880000.0
2007-08-09 01:11:00,79.169,79.175,79.169,79.175,79680000.0
2007-08-09 01:13:00,79.207,79.207,79.199,79.199,70070000.0
2007-08-09 01:14:00,79.17,79.176,79.169,79.17,67160000.0
2007-08-09 01:15:00,79.179,79.18,79.177,79.177,57040000.0
2007-08-09 01:16:00,79.211,79.211,79.178,79.18,75410000.0
2007-08-09 01:17:00,79.17,79.176,79.17,79.176,63980000.0
2007-08-09 01:18:00,79.17,79.176,79.169,79.176,45440000.0
2007-08-09 01:19:00,79.206,79.206,79.173,79.173,90000000.0
2007-08-09 01:22:00,79.194,79.194,79.164,79.172,61470000.0
2007-08-09 01:24:00,79.177,79.178,79.17,79.177,71850000.0
2007-08-09 01:25:00,79.204,79.204,79.164,79.164,62660000.0
2007-08-09 01:26:00,79.166,79.166,79.159,79.159,18980000.0
2007-08-09 01:27:00,79.166,79.166,79.16,79.16,44100000.0
2007-08-09 01:28:00,79.187,79.187,79.181,79.181,31300000.0
2007-08-09 01:31:00,79.197,79.197,79.189,79.189,123790000.0
2007-08-09 01:34:00,79.185,79.185,79.164,79.164,123670000.0
2007-08-09 01:35:00,79.167,79.172,79.167,79.168,110890000.0
2007-08-09 01:37:00,79.206,79.206,79.197,79.199,136190000.0
2007-08-09 01:38:00,79.174,79.178,79.169,79.178,77960000.0
2007-08-09 01:39:00,79.167,79.167,79.16,79.161,118170000.0
2007-08-09 01:40:00,79.188,79.193,79.185,79.187,135330000.0
2007-08-09 01:41:00,79.167,79.168,79.162,79.167,94400000.0
2007-08-09 01:42:00,79.179,79.18,79.176,79.176,53300000.0
2007-08-09 01:43:00,79.195,79.199,79.195,79.197,135230000.0
2007-08-09 01:44:00,79.14,79.163,79.14,79.163,153570000.0
2007-08-09 01:45:00,79.178,79.182,79.174,79.178,135500000.0
2007-08-09 01:46:00,79.21,79.21,79.156,79.176,83300000.0
2007-08-09 01:47:00,79.184,79.188,79.17,79.181,110870000.0
2007-08-09 01:49:00,79.232,79.233,79.227,79.227,76070000.0
2007-08-09 01:50:00,79.177,79.187,79.177,79.182,106950000.0
2007-08-09 01:51:00,79.175,79.187,79.175,79.187,65510000.0
2007-08-09 01:52:00,79.207,79.208,79.2,79.201,70570000.0
2007-08-09 01:53:00,79.208,79.21,79.206,79.208,75980000.0
2007-08-09 01:54:00,79.191,79.204,79.191,79.204,103260000.0
2007-08-09 01:55:00,79.232,79.232,79.203,79.203,143190000.0
2007-08-09 01:56:00,79.178,79.194,79.178,79.194,7550000.0
2007-08-09 01:57:00,79.214,79.214,79.213,79.213,5260000.0
2007-08-09 01:58:00,79.218,79.241,79.204,79.204,130230000.0
2007-08-09 02:00:00,79.25,79.251,79.246,79.247,14180000.0
2007-08-09 02:01:00,79.247,79.251,79.227,79.251,106760000.0
2007-08-09 02:02:00,79.245,79.253,79.242,79.247,109390000.0
2007-08-09 02:03:00,79.256,79.256,79.249,79.251,97150000.0
2007-08-09 02:04:00,79.283,79.283,79.256,79.26,73620000.0
2007-08-09 02:05:00,79.245,79.245,79.232,79.238,70630000.0
2007-08-09 02:06:00,79.231,79.246,79.231,79.246,82390000.0
2007-08-09 02:07:00,79.274,79.274,79.244,79.244,72900000.0
2007-08-09 02:08:00,79.231,79.245,79.231,79.245,23740000.0
2007-08-09 02:09:00,79.239,79.247,79.239,79.247,56520000.0
2007-08-09 02:10:00,79.273,79.273,79.225,79.225,39410000.0
2007-08-09 02:11:00,79.206,79.207,79.202,79.205,91740000.0
2007-08-09 02:12:00,79.219,79.225,79.211,79.225,82080000.0
2007-08-09 02:13:00,79.251,79.251,79.202,79.202,131570000.0
2007-08-09 02:14:00,79.188,79.192,79.171,79.171,67990000.0
2007-08-09 02:15:00,79.176,79.176,79.168,79.17,120840000.0
2007-08-09 02:16:00,79.206,79.206,79.199,79.2,112240000.0
2007-08-09 02:17:00,79.177,79.182,79.177,79.179,99490000.0
2007-08-09 02:18:00,79.174,79.182,79.173,79.182,132260000.0
2007-08-09 02:19:00,79.235,79.235,79.194,79.194,133040000.0
2007-08-09 02:20:00,79.2,79.212,79.192,79.208,75320000.0
2007-08-09 02:21:00,79.198,79.205,79.193,79.193,113930000.0
2007-08-09 02:22:00,79.199,79.22,79.191,79.191,142680000.0
2007-08-09 02:23:00,79.178,79.181,79.176,79.18,89580000.0
2007-08-09 02:24:00,79.169,79.179,79.167,79.167,58830000.0
2007-08-09 02:25:00,79.204,79.208,79.2,79.2,130060000.0
2007-08-09 02:27:00,79.16,79.17,79.159,79.16,141820000.0
2007-08-09 02:28:00,79.194,79.194,79.172,79.172,78870000.0
2007-08-09 02:29:00,79.159,79.16,79.148,79.153,113780000.0
2007-08-09 02:30:00,79.143,79.156,79.141,79.155,131550000.0
2007-08-09 02:31:00,79.188,79.188,79.15,79.15,77590000.0
2007-08-09 02:32:00,79.154,79.157,79.146,79.146,105940000.0
2007-08-09 02:33:00,79.152,79.152,79.141,79.15,60850000.0
2007-08-09 02:34:00,79.195,79.196,79.189,79.189,72530000.0
2007-08-09 02:35:00,79.126,79.127,79.12,79.127,69410000.0
2007-08-09 02:36:00,79.137,79.137,79.128,79.128,97870000.0
2007-08-09 02:37:00,79.163,79.163,79.136,79.138,144010000.0
2007-08-09 02:38:00,79.129,79.145,79.129,79.138,133240000.0
2007-08-09 02:39:00,79.147,79.151,79.139,79.14,120760000.0
2007-08-09 02:40:00,79.174,79.174,79.138,79.147,130440000.0
2007-08-09 02:41:00,79.141,79.154,79.141,79.149,130130000.0
2007-08-09 02:42:00,79.137,79.137,79.131,79.135,14740000.0
2007-08-09 02:43:00,79.17,79.17,79.132,79.161,71020000.0
2007-08-09 02:44:00,79.173,79.176,79.164,79.164,102610000.0
2007-08-09 02:45:00,79.174,79.178,79.172,79.172,63690000.0
2007-08-09 02:46:00,79.196,79.196,79.163,79.163,72260000.0
2007-08-09 02:47:00,79.167,79.167,79.159,79.165,73020000.0
2007-08-09 02:48:00,79.16,79.175,79.16,79.168,87620000.0
2007-08-09 02:49:00,79.203,79.203,79.16,79.16,146870000.0
2007-08-09 02:51:00,79.15,79.157,79.149,79.157,138030000.0
2007-08-09 02:52:00,79.168,79.193,79.165,79.17,134050000.0
2007-08-09 02:53:00,79.178,79.178,79.169,79.177,137310000.0
2007-08-09 02:54:00,79.185,79.185,79.183,79.183,6840000.0
2007-08-09 02:55:00,79.206,79.206,79.181,79.19,139200000.0
2007-08-09 02:56:00,79.181,79.19,79.181,79.182,12550000.0
2007-08-09 02:57:00,79.168,79.173,79.162,79.166,171220000.0
2007-08-09 02:58:00,79.201,79.201,79.167,79.167,151160000.0
2007-08-09 03:00:00,79.151,79.158,79.149,79.158,138020000.0
2007-08-09 03:01:00,79.196,79.196,79.149,79.154,140500000.0
2007-08-09 03:03:00,79.163,79.163,79.141,79.141,108300000.0
2007-08-09 03:04:00,79.203,79.203,79.154,79.154,158690000.0
2007-08-09 03:05:00,79.158,79.18,79.154,79.158,152070000.0
2007-08-09 03:06:00,79.181,79.181,79.153,79.159,139280000.0
2007-08-09 03:07:00,79.193,79.201,79.157,79.201,140980000.0
2007-08-09 03:08:00,79.201,79.206,79.194,79.199,138680000.0
2007-08-09 03:09:00,79.182,79.182,79.164,79.177,12950000.0
2007-08-09 03:10:00,79.202,79.202,79.169,79.169,118740000.0
2007-08-09 03:11:00,79.158,79.183,79.146,79.183,160140000.0
2007-08-09 03:12:00,79.174,79.174,79.151,79.151,82880000.0
2007-08-09 03:13:00,79.183,79.183,79.139,79.139,121760000.0
2007-08-09 03:15:00,79.172,79.179,79.172,79.176,72030000.0
2007-08-09 03:16:00,79.188,79.188,79.179,79.179,72710000.0
2007-08-09 03:19:00,79.168,79.171,79.14,79.14,149130000.0
2007-08-09 03:20:00,79.177,79.181,79.174,79.178,140190000.0
2007-08-09 03:21:00,79.17,79.178,79.169,79.17,133030000.0
2007-08-09 03:22:00,79.174,79.174,79.135,79.166,141420000.0
2007-08-09 03:23:00,79.132,79.137,79.132,79.137,8670000.0
2007-08-09 03:24:00,79.175,79.175,79.172,79.172,8340000.0
2007-08-09 03:25:00,79.194,79.195,79.177,79.177,171910000.0
2007-08-09 03:28:00,79.191,79.191,79.15,79.183,137450000.0
2007-08-09 03:29:00,79.156,79.175,79.144,79.175,142970000.0
2007-08-09 03:30:00,79.147,79.157,79.147,79.157,7550000.0
2007-08-09 03:31:00,79.185,79.185,79.154,79.185,146600000.0
2007-08-09 03:32:00,79.167,79.17,79.167,79.17,6190000.0
2007-08-09 03:33:00,79.161,79.18,79.153,79.155,133790000.0
2007-08-09 03:34:00,79.201,79.201,79.148,79.152,144390000.0
2007-08-09 03:35:00,79.147,79.155,79.137,79.137,9280000.0
2007-08-09 03:36:00,79.143,79.152,79.128,79.152,18850000.0
2007-08-09 03:37:00,79.177,79.182,79.154,79.154,138680000.0
2007-08-09 03:38:00,79.172,79.178,79.17,79.178,139000000.0
2007-08-09 03:39:00,79.136,79.136,79.136,79.136,2250000.0
2007-08-09 03:40:00,79.188,79.188,79.143,79.148,116280000.0
2007-08-09 03:41:00,79.157,79.183,79.155,79.155,68570000.0
2007-08-09 03:42:00,79.162,79.167,79.161,79.167,79380000.0
2007-08-09 03:43:00,79.203,79.203,79.167,79.201,74890000.0
2007-08-09 03:44:00,79.194,79.194,79.174,79.183,95880000.0
2007-08-09 03:45:00,79.176,79.183,79.172,79.175,166640000.0
2007-08-09 03:46:00,79.215,79.216,79.207,79.207,147190000.0
2007-08-09 03:47:00,79.172,79.195,79.172,79.195,138670000.0
2007-08-09 03:48:00,79.18,79.204,79.18,79.204,133920000.0
2007-08-09 03:49:00,79.217,79.217,79.174,79.199,142310000.0
2007-08-09 03:52:00,79.204,79.204,79.175,79.195,144210000.0
2007-08-09 03:53:00,79.179,79.205,79.179,79.205,131130000.0
2007-08-09 03:54:00,79.17,79.184,79.165,79.184,134410000.0
2007-08-09 03:55:00,79.203,79.203,79.166,79.166,148300000.0
2007-08-09 03:56:00,79.176,79.19,79.168,79.168,13740000.0
2007-08-09 03:57:00,79.167,79.167,79.146,79.149,11310000.0
2007-08-09 03:58:00,79.163,79.176,79.138,79.155,163070000.0
2007-08-09 03:59:00,79.149,79.157,79.149,79.155,134310000.0
2007-08-09 04:00:00,79.183,79.183,79.157,79.177,123870000.0
2007-08-09 04:01:00,79.193,79.193,79.161,79.187,126000000.0
2007-08-09 04:02:00,79.178,79.179,79.17,79.172,133530000.0
2007-08-09 04:03:00,79.18,79.18,79.163,79.178,16930000.0
2007-08-09 04:04:00,79.175,79.175,79.149,79.149,164490000.0
2007-08-09 04:05:00,79.142,79.174,79.142,79.174,150050000.0
2007-08-09 04:06:00,79.141,79.158,79.141,79.157,88810000.0
2007-08-09 04:07:00,79.182,79.182,79.147,79.178,124220000.0
2007-08-09 04:08:00,79.163,79.168,79.157,79.157,153150000.0
2007-08-09 04:09:00,79.163,79.18,79.155,79.18,71330000.0
2007-08-09 04:10:00,79.225,79.225,79.16,79.163,109490000.0
2007-08-09 04:12:00,79.188,79.19,79.187,79.187,74230000.0
2007-08-09 04:13:00,79.204,79.204,79.181,79.181,74960000.0
2007-08-09 04:16:00,79.185,79.187,79.179,79.179,145630000.0
2007-08-09 04:17:00,79.148,79.151,79.144,79.147,131640000.0
2007-08-09 04:18:00,79.155,79.165,79.143,79.165,128480000.0
2007-08-09 04:19:00,79.174,79.176,79.144,79.176,133850000.0
2007-08-09 04:21:00,79.158,79.182,79.155,79.159,169770000.0
2007-08-09 04:22:00,79.179,79.179,79.147,79.167,153650000.0
2007-08-09 04:23:00,79.152,79.173,79.15,79.15,140710000.0
2007-08-09 04:24:00,79.157,79.16,79.156,79.159,140510000.0
2007-08-09 04:25:00,79.185,79.185,79.153,79.16,142390000.0
2007-08-09 04:26:00,79.187,79.187,79.185,79.185,5110000.0
2007-08-09 04:27:00,79.181,79.183,79.16,79.16,15050000.0
2007-08-09 04:28:00,79.18,79.18,79.16,79.178,165100000.0
2007-08-09 04:29:00,79.176,79.18,79.175,79.177,143740000.0
2007-08-09 04:30:00,79.187,79.188,79.179,79.181,138330000.0
2007-08-09 04:31:00,79.204,79.204,79.173,79.173,130100000.0
2007-08-09 04:32:00,79.163,79.169,79.161,79.169,138380000.0
2007-08-09 04:33:00,79.163,79.173,79.163,79.171,10740000.0
2007-08-09 04:34:00,79.198,79.198,79.19,79.191,138120000.0
2007-08-09 04:35:00,79.151,79.156,79.151,79.156,9200000.0
2007-08-09 04:36:00,79.168,79.18,79.164,79.17,135760000.0
2007-08-09 04:37:00,79.202,79.202,79.166,79.174,145960000.0
2007-08-09 04:38:00,79.159,79.166,79.159,79.166,9420000.0
2007-08-09 04:39:00,79.195,79.195,79.191,79.191,4360000.0
2007-08-09 04:40:00,79.212,79.212,79.177,79.207,139470000.0
2007-08-09 04:42:00,79.197,79.209,79.193,79.193,13970000.0
2007-08-09 04:43:00,79.244,79.244,79.196,79.196,138140000.0
2007-08-09 04:44:00,79.207,79.211,79.184,79.184,17020000.0
2007-08-09 04:46:00,79.237,79.237,79.229,79.231,145240000.0
2007-08-09 04:49:00,79.209,79.209,79.199,79.201,147690000.0
2007-08-09 04:52:00,79.205,79.206,79.2,79.201,84330000.0
2007-08-09 04:54:00,79.2,79.211,79.193,79.198,106510000.0
2007-08-09 04:55:00,79.243,79.243,79.195,79.218,158860000.0
2007-08-09 04:56:00,79.194,79.199,79.191,79.196,148490000.0
2007-08-09 04:57:00,79.188,79.191,79.184,79.188,139120000.0
2007-08-09 04:58:00,79.224,79.224,79.194,79.194,141440000.0
2007-08-09 04:59:00,79.211,79.217,79.209,79.212,134290000.0
2007-08-09 05:00:00,79.215,79.215,79.195,79.195,10510000.0
2007-08-09 05:01:00,79.195,79.195,79.181,79.188,70430000.0
2007-08-09 05:02:00,79.201,79.22,79.194,79.215,98600000.0
2007-08-09 05:03:00,79.183,79.201,79.183,79.186,156620000.0
2007-08-09 05:04:00,79.218,79.218,79.176,79.176,138280000.0
2007-08-09 05:05:00,79.165,79.198,79.165,79.171,139320000.0
2007-08-09 05:06:00,79.158,79.166,79.158,79.166,131610000.0
2007-08-09 05:07:00,79.219,79.219,79.21,79.212,152070000.0
2007-08-09 05:09:00,79.199,79.204,79.189,79.189,101850000.0
2007-08-09 05:10:00,79.195,79.204,79.18,79.18,164720000.0
2007-08-09 05:11:00,79.167,79.185,79.167,79.185,149410000.0
2007-08-09 05:12:00,79.175,79.178,79.169,79.17,131140000.0
2007-08-09 05:13:00,79.202,79.202,79.175,79.179,141410000.0
2007-08-09 05:16:00,79.215,79.218,79.21,79.211,143380000.0
2007-08-09 05:19:00,79.215,79.215,79.174,79.207,145800000.0
2007-08-09 05:20:00,79.18,79.2,79.177,79.2,13920000.0
2007-08-09 05:21:00,79.172,79.183,79.157,79.157,160810000.0
2007-08-09 05:22:00,79.213,79.213,79.175,79.175,153730000.0
2007-08-09 05:23:00,79.19,79.196,79.188,79.195,144870000.0
2007-08-09 05:24:00,79.189,79.202,79.175,79.175,133610000.0
2007-08-09 05:25:00,79.207,79.207,79.172,79.172,138770000.0
2007-08-09 05:26:00,79.193,79.193,79.168,79.191,17680000.0
2007-08-09 05:27:00,79.159,79.167,79.159,79.166,100070000.0
2007-08-09 05:28:00,79.202,79.202,79.175,79.175,170060000.0
2007-08-09 05:29:00,79.181,79.203,79.181,79.203,157070000.0
2007-08-09 05:31:00,79.215,79.22,79.21,79.211,131280000.0
2007-08-09 05:32:00,79.193,79.193,79.172,79.172,136310000.0
2007-08-09 05:33:00,79.164,79.18,79.164,79.18,8850000.0
2007-08-09 05:34:00,79.198,79.199,79.166,79.182,145280000.0
2007-08-09 05:35:00,79.198,79.201,79.18,79.201,11850000.0
2007-08-09 05:36:00,79.203,79.206,79.203,79.206,6010000.0
2007-08-09 05:37:00,79.227,79.227,79.174,79.197,139850000.0
2007-08-09 05:38:00,79.182,79.202,79.182,79.202,9800000.0
2007-08-09 05:40:00,79.228,79.228,79.219,79.219,63720000.0
2007-08-09 05:42:00,79.19,79.211,79.182,79.195,171140000.0
2007-08-09 05:43:00,79.221,79.238,79.197,79.232,151490000.0
2007-08-09 05:44:00,79.223,79.223,79.184,79.205,133060000.0
2007-08-09 05:45:00,79.196,79.209,79.183,79.183,128600000.0
2007-08-09 05:46:00,79.215,79.215,79.181,79.181,140120000.0
2007-08-09 05:47:00,79.201,79.207,79.201,79.204,6940000.0
2007-08-09 05:49:00,79.226,79.226,79.22,79.22,73510000.0
2007-08-09 05:52:00,79.215,79.217,79.208,79.21,151580000.0
2007-08-09 05:55:00,79.219,79.219,79.209,79.21,142750000.0
2007-08-09 05:56:00,79.188,79.188,79.188,79.188,1730000.0
2007-08-09 05:58:00,79.236,79.237,79.231,79.232,100020000.0
2007-08-09 05:59:00,79.196,79.196,79.187,79.187,49590000.0
2007-08-09 06:00:00,79.178,79.185,79.178,79.185,143990000.0
2007-08-09 06:01:00,79.226,79.227,79.22,79.221,174990000.0
2007-08-09 06:02:00,79.198,79.213,79.19,79.213,141990000.0
2007-08-09 06:03:00,79.193,79.215,79.191,79.191,93580000.0
2007-08-09 06:04:00,79.227,79.227,79.178,79.185,114970000.0
2007-08-09 06:05:00,79.209,79.211,79.183,79.183,150240000.0
2007-08-09 06:06:00,79.202,79.204,79.182,79.182,74850000.0
2007-08-09 06:07:00,79.213,79.218,79.179,79.179,107130000.0
2007-08-09 06:08:00,79.195,79.207,79.195,79.207,63630000.0
2007-08-09 06:09:00,79.191,79.191,79.162,79.162,77400000.0
2007-08-09 06:10:00,79.182,79.182,79.145,79.152,67470000.0
2007-08-09 06:11:00,79.157,79.16,79.156,79.158,97370000.0
2007-08-09 06:12:00,79.185,79.19,79.176,79.178,144230000.0
2007-08-09 06:13:00,79.177,79.19,79.164,79.178,136200000.0
2007-08-09 06:14:00,79.205,79.209,79.199,79.199,123000000.0
2007-08-09 06:15:00,79.205,79.208,79.201,79.208,138260000.0
2007-08-09 06:16:00,79.216,79.22,79.211,79.212,132810000.0
2007-08-09 06:19:00,79.212,79.212,79.175,79.175,142410000.0
2007-08-09 06:20:00,79.199,79.199,79.19,79.191,142460000.0
2007-08-09 06:22:00,79.218,79.218,79.154,79.154,149330000.0
2007-08-09 06:23:00,79.156,79.159,79.151,79.159,100120000.0
2007-08-09 06:24:00,79.148,79.162,79.137,79.162,51730000.0
2007-08-09 06:25:00,79.163,79.163,79.135,79.148,135640000.0
2007-08-09 06:26:00,79.137,79.154,79.132,79.145,166000000.0
2007-08-09 06:27:00,79.142,79.168,79.14,79.14,146200000.0
2007-08-09 06:28:00,79.173,79.173,79.14,79.166,88550000.0
2007-08-09 06:29:00,79.148,79.169,79.136,79.159,119070000.0
2007-08-09 06:31:00,79.192,79.193,79.188,79.188,65590000.0
2007-08-09 06:32:00,79.146,79.171,79.139,79.139,109250000.0
2007-08-09 06:33:00,79.146,79.175,79.145,79.175,69080000.0
2007-08-09 06:34:00,79.19,79.19,79.154,79.154,71080000.0
2007-08-09 06:35:00,79.157,79.157,79.15,79.157,72500000.0
2007-08-09 06:36:00,79.15,79.159,79.15,79.157,102680000.0
2007-08-09 06:37:00,79.205,79.21,79.197,79.199,168720000.0
2007-08-09 06:38:00,79.146,79.15,79.145,79.148,144100000.0
2007-08-09 06:40:00,79.218,79.22,79.216,79.219,140580000.0
2007-08-09 06:41:00,79.138,79.148,79.138,79.148,147390000.0
2007-08-09 06:42:00,79.148,79.169,79.148,79.152,12890000.0
2007-08-09 06:43:00,79.184,79.184,79.155,79.155,149040000.0
2007-08-09 06:44:00,79.171,79.186,79.162,79.186,138790000.0
2007-08-09 06:45:00,79.177,79.177,79.177,79.177,1170000.0
2007-08-09 06:46:00,79.195,79.198,79.189,79.19,143790000.0
2007-08-09 06:47:00,79.149,79.159,79.149,79.15,134000000.0
2007-08-09 06:48:00,79.157,79.158,79.15,79.157,134820000.0
2007-08-09 06:49:00,79.207,79.207,79.157,79.159,145330000.0
2007-08-09 06:52:00,79.187,79.188,79.18,79.181,140550000.0
2007-08-09 06:53:00,79.153,79.161,79.153,79.161,5440000.0
2007-08-09 06:54:00,79.176,79.184,79.163,79.176,144390000.0
2007-08-09 06:55:00,79.151,79.17,79.151,79.165,83140000.0
2007-08-09 06:56:00,79.154,79.155,79.144,79.144,120690000.0
2007-08-09 06:58:00,79.173,79.173,79.143,79.173,77310000.0
2007-08-09 06:59:00,79.169,79.17,79.166,79.167,77120000.0
2007-08-09 07:00:00,79.131,79.16,79.13,79.132,103480000.0
2007-08-09 07:01:00,79.166,79.166,79.133,79.154,153580000.0
2007-08-09 07:02:00,79.141,79.164,79.137,79.156,138570000.0
2007-08-09 07:03:00,79.149,79.155,79.149,79.155,131750000.0
2007-08-09 07:04:00,79.155,79.166,79.142,79.166,128140000.0
2007-08-09 07:05:00,79.13,79.143,79.122,79.122,146820000.0
2007-08-09 07:06:00,79.137,79.153,79.127,79.127,15090000.0
2007-08-09 07:07:00,79.132,79.163,79.132,79.157,67580000.0
2007-08-09 07:08:00,79.165,79.166,79.153,79.166,135280000.0
2007-08-09 07:10:00,79.166,79.166,79.136,79.161,73050000.0
2007-08-09 07:12:00,79.146,79.146,79.139,79.14,85080000.0
2007-08-09 07:13:00,79.18,79.18,79.145,79.153,90300000.0
2007-08-09 07:14:00,79.156,79.169,79.155,79.169,78320000.0
2007-08-09 07:15:00,79.178,79.179,79.177,79.177,67000000.0
2007-08-09 07:16:00,79.172,79.172,79.144,79.171,128650000.0
2007-08-09 07:17:00,79.141,79.171,79.141,79.167,115360000.0
2007-08-09 07:18:00,79.138,79.148,79.138,79.147,93700000.0
2007-08-09 07:19:00,79.177,79.177,79.167,79.167,94980000.0
2007-08-09 07:20:00,79.161,79.174,79.161,79.173,89150000.0
2007-08-09 07:22:00,79.194,79.194,79.162,79.179,111380000.0
2007-08-09 07:24:00,79.17,79.182,79.164,79.169,84880000.0
2007-08-09 07:25:00,79.191,79.191,79.166,79.186,62920000.0
2007-08-09 07:26:00,79.171,79.183,79.162,79.162,83750000.0
2007-08-09 07:27:00,79.154,79.174,79.154,79.174,73460000.0
2007-08-09 07:28:00,79.175,79.175,79.159,79.159,73000000.0
2007-08-09 07:29:00,79.152,79.17,79.152,79.159,93200000.0
2007-08-09 07:30:00,79.166,79.167,79.159,79.159,69790000.0
2007-08-09 07:31:00,79.175,79.175,79.154,79.167,85620000.0
2007-08-09 07:34:00,79.173,79.188,79.149,79.186,113740000.0
2007-08-09 07:35:00,79.171,79.201,79.171,79.188,89700000.0
2007-08-09 07:36:00,79.198,79.198,79.191,79.191,64330000.0
2007-08-09 07:37:00,79.197,79.197,79.191,79.193,104860000.0
2007-08-09 07:38:00,79.168,79.177,79.168,79.171,75240000.0
2007-08-09 07:39:00,79.174,79.182,79.164,79.176,51560000.0
2007-08-09 07:40:00,79.175,79.175,79.155,79.16,20850000.0
2007-08-09 07:41:00,79.148,79.162,79.136,79.141,84150000.0
2007-08-09 07:42:00,79.167,79.167,79.137,79.149,39860000.0
2007-08-09 07:43:00,79.142,79.174,79.142,79.174,119080000.0
2007-08-09 07:44:00,79.151,79.171,79.145,79.149,138980000.0
2007-08-09 07:45:00,79.159,79.173,79.151,79.156,50220000.0
2007-08-09 07:46:00,79.194,79.194,79.162,79.171,51540000.0
2007-08-09 07:47:00,79.185,79.185,79.159,79.159,60030000.0
2007-08-09 07:49:00,79.182,79.182,79.155,79.161,43750000.0
2007-08-09 07:50:00,79.15,79.163,79.144,79.151,56250000.0
2007-08-09 07:51:00,79.134,79.155,79.134,79.147,42690000.0
2007-08-09 07:52:00,79.164,79.164,79.136,79.162,77650000.0
2007-08-09 07:53:00,79.157,79.165,79.151,79.151,71460000.0
2007-08-09 07:54:00,79.159,79.167,79.159,79.167,53850000.0
2007-08-09 07:55:00,79.187,79.187,79.18,79.18,56790000.0
2007-08-09 07:56:00,79.148,79.15,79.147,79.149,59190000.0
2007-08-09 07:57:00,79.16,79.172,79.153,79.165,54690000.0
2007-08-09 07:58:00,79.173,79.174,79.162,79.174,45370000.0
2007-08-09 07:59:00,79.146,79.16,79.141,79.147,49370000.0
2007-08-09 08:00:00,79.145,79.172,79.145,79.172,93140000.0
2007-08-09 08:01:00,79.182,79.182,79.161,79.161,159950000.0
2007-08-09 08:02:00,79.149,79.15,79.146,79.149,85640000.0
2007-08-09 08:03:00,79.162,79.184,79.162,79.184,86700000.0
2007-08-09 08:04:00,79.176,79.176,79.152,79.158,65440000.0
2007-08-09 08:05:00,79.152,79.165,79.152,79.158,26730000.0
2007-08-09 08:06:00,79.149,79.164,79.145,79.164,48580000.0
2007-08-09 08:07:00,79.173,79.173,79.127,79.138,90960000.0
2007-08-09 08:08:00,79.108,79.122,79.102,79.102,118340000.0
2007-08-09 08:09:00,79.09,79.104,79.09,79.104,36900000.0
2007-08-09 08:10:00,79.113,79.113,79.081,79.097,44610000.0
2007-08-09 08:11:00,79.078,79.091,79.073,79.078,29700000.0
2007-08-09 08:12:00,79.069,79.077,79.069,79.077,37950000.0
2007-08-09 08:13:00,79.1,79.116,79.094,79.116,66460000.0
2007-08-09 08:14:00,79.103,79.114,79.1,79.101,77450000.0
2007-08-09 08:15:00,79.107,79.114,79.087,79.114,134410000.0
2007-08-09 08:16:00,79.124,79.124,79.084,79.096,84590000.0
2007-08-09 08:17:00,79.092,79.111,79.084,79.111,103030000.0
2007-08-09 08:18:00,79.106,79.117,79.087,79.091,112140000.0
2007-08-09 08:19:00,79.123,79.157,79.102,79.151,98970000.0
2007-08-09 08:20:00,79.129,79.139,79.113,79.135,84640000.0
2007-08-09 08:21:00,79.1,79.112,79.092,79.112,50120000.0
2007-08-09 08:22:00,79.133,79.133,79.085,79.085,40280000.0
2007-08-09 08:23:00,79.085,79.088,79.081,79.086,36290000.0
2007-08-09 08:24:00,79.112,79.14,79.112,79.14,45150000.0
2007-08-09 08:25:00,79.153,79.153,79.128,79.131,16990000.0
2007-08-09 08:26:00,79.164,79.164,79.131,79.155,43910000.0
2007-08-09 08:27:00,79.163,79.163,79.121,79.121,46290000.0
2007-08-09 08:28:00,79.146,79.146,79.116,79.138,108000000.0
2007-08-09 08:29:00,79.124,79.128,79.12,79.12,76940000.0
2007-08-09 08:31:00,79.162,79.162,79.134,79.134,90230000.0
2007-08-09 08:32:00,79.142,79.16,79.136,79.146,124590000.0
2007-08-09 08:33:00,79.117,79.128,79.117,79.125,108230000.0
2007-08-09 08:34:00,79.171,79.171,79.127,79.163,139020000.0
2007-08-09 08:35:00,79.128,79.14,79.104,79.104,114220000.0
2007-08-09 08:36:00,79.12,79.12,79.092,79.1,71310000.0
2007-08-09 08:37:00,79.148,79.148,79.08,79.095,89400000.0
2007-08-09 08:38:00,79.062,79.08,79.052,79.052,75790000.0
2007-08-09 08:39:00,79.061,79.082,79.057,79.07,67930000.0
2007-08-09 08:40:00,79.074,79.074,79.055,79.068,73020000.0
2007-08-09 08:42:00,79.06,79.081,79.057,79.067,24110000.0
2007-08-09 08:43:00,79.064,79.078,79.035,79.035,88610000.0
2007-08-09 08:44:00,79.043,79.051,79.026,79.028,79420000.0
2007-08-09 08:45:00,79.016,79.037,78.986,79.025,130960000.0
2007-08-09 08:46:00,79.01,79.031,78.998,79.001,96270000.0
2007-08-09 08:47:00,79.016,79.016,79.002,79.014,79530000.0
2007-08-09 08:48:00,79.048,79.048,79.022,79.022,79600000.0
2007-08-09 08:49:00,79.054,79.054,79.0,79.017,94560000.0
2007-08-09 08:50:00,78.979,78.997,78.953,78.979,53270000.0
2007-08-09 08:51:00,78.955,78.957,78.914,78.914,55680000.0
2007-08-09 08:52:00,78.922,78.922,78.888,78.915,85560000.0
2007-08-09 08:53:00,78.896,78.924,78.88,78.898,73240000.0
2007-08-09 08:54:00,78.868,78.89,78.853,78.853,86610000.0
2007-08-09 08:55:00,78.876,78.884,78.83,78.867,80610000.0
2007-08-09 08:56:00,78.863,78.863,78.837,78.859,58520000.0
2007-08-09 08:57:00,78.833,78.861,78.833,78.859,82150000.0
2007-08-09 08:58:00,78.871,78.906,78.848,78.885,60260000.0
2007-08-09 08:59:00,78.884,78.918,78.884,78.899,44790000.0
2007-08-09 09:00:00,78.908,78.928,78.892,78.899,86210000.0
2007-08-09 09:01:00,78.894,78.929,78.887,78.924,105450000.0
2007-08-09 09:02:00,78.931,78.931,78.856,78.856,84670000.0
2007-08-09 09:03:00,78.863,78.863,78.804,78.813,70270000.0
2007-08-09 09:04:00,78.8,78.806,78.716,78.716,68430000.0
2007-08-09 09:05:00,78.721,78.721,78.655,78.655,76670000.0
2007-08-09 09:06:00,78.69,78.715,78.659,78.711,65220000.0
2007-08-09 09:07:00,78.685,78.71,78.608,78.616,26700000.0
2007-08-09 09:08:00,78.594,78.638,78.594,78.626,56720000.0
2007-08-09 09:09:00,78.633,78.719,78.63,78.685,36470000.0
2007-08-09 09:10:00,78.689,78.7,78.667,78.678,81840000.0
2007-08-09 09:11:00,78.681,78.731,78.668,78.716,79360000.0
2007-08-09 09:12:00,78.736,78.794,78.734,78.776,113670000.0
2007-08-09 09:13:00,78.779,78.804,78.776,78.804,57370000.0
2007-08-09 09:14:00,78.807,78.818,78.782,78.782,115590000.0
2007-08-09 09:15:00,78.78,78.805,78.771,78.793,107960000.0
2007-08-09 09:16:00,78.794,78.804,78.778,78.804,101710000.0
2007-08-09 09:17:00,78.802,78.874,78.794,78.842,117690000.0
2007-08-09 09:18:00,78.862,78.873,78.837,78.841,115700000.0
2007-08-09 09:19:00,78.859,78.859,78.805,78.815,67900000.0
2007-08-09 09:20:00,78.803,78.816,78.761,78.763,115840000.0
2007-08-09 09:21:00,78.798,78.798,78.765,78.792,126890000.0
2007-08-09 09:22:00,78.817,78.817,78.754,78.754,85380000.0
2007-08-09 09:23:00,78.738,78.764,78.709,78.709,49650000.0
2007-08-09 09:24:00,78.719,78.739,78.693,78.693,124500000.0
2007-08-09 09:25:00,78.706,78.714,78.643,78.653,129520000.0
2007-08-09 09:26:00,78.643,78.697,78.637,78.683,129410000.0
2007-08-09 09:27:00,78.716,78.735,78.688,78.695,78120000.0
2007-08-09 09:28:00,78.714,78.718,78.67,78.67,100600000.0
2007-08-09 09:29:00,78.675,78.675,78.643,78.656,125520000.0
2007-08-09 09:30:00,78.654,78.675,78.635,78.661,63470000.0
2007-08-09 09:31:00,78.646,78.66,78.632,78.637,90690000.0
2007-08-09 09:32:00,78.648,78.679,78.645,78.675,58480000.0
2007-08-09 09:33:00,78.659,78.659,78.592,78.612,63570000.0
2007-08-09 09:34:00,78.635,78.64,78.606,78.64,56680000.0
2007-08-09 09:35:00,78.623,78.667,78.623,78.64,83310000.0
2007-08-09 09:36:00,78.648,78.653,78.597,78.597,135680000.0
2007-08-09 09:37:00,78.564,78.596,78.53,78.55,120970000.0
2007-08-09 09:38:00,78.524,78.6,78.509,78.569,114310000.0
2007-08-09 09:39:00,78.595,78.614,78.576,78.614,107300000.0
2007-08-09 09:40:00,78.62,78.733,78.62,78.715,112130000.0
2007-08-09 09:41:00,78.713,78.713,78.665,78.677,15810000.0
2007-08-09 09:42:00,78.694,78.752,78.688,78.723,65440000.0
2007-08-09 09:43:00,78.745,78.756,78.712,78.715,44200000.0
2007-08-09 09:44:00,78.697,78.708,78.671,78.688,69470000.0
2007-08-09 09:45:00,78.705,78.717,78.678,78.69,79950000.0
2007-08-09 09:46:00,78.718,78.727,78.65,78.671,103380000.0
2007-08-09 09:47:00,78.683,78.695,78.645,78.673,148350000.0
2007-08-09 09:48:00,78.681,78.71,78.678,78.698,115370000.0
2007-08-09 09:49:00,78.727,78.727,78.654,78.664,87560000.0
2007-08-09 09:50:00,78.652,78.72,78.652,78.72,80500000.0
2007-08-09 09:51:00,78.696,78.707,78.653,78.653,109980000.0
2007-08-09 09:52:00,78.67,78.67,78.633,78.64,141230000.0
2007-08-09 09:53:00,78.657,78.66,78.639,78.66,96900000.0
2007-08-09 09:54:00,78.653,78.682,78.653,78.682,68590000.0
2007-08-09 09:55:00,78.691,78.691,78.658,78.676,55570000.0
2007-08-09 09:56:00,78.656,78.671,78.646,78.671,110450000.0
2007-08-09 09:57:00,78.652,78.673,78.639,78.639,172410000.0
2007-08-09 09:58:00,78.664,78.664,78.583,78.583,135630000.0
2007-08-09 09:59:00,78.605,78.618,78.564,78.618,96090000.0
2007-08-09 10:00:00,78.599,78.628,78.583,78.583,70090000.0
2007-08-09 10:01:00,78.588,78.637,78.588,78.607,100190000.0
2007-08-09 10:02:00,78.619,78.662,78.619,78.636,80290000.0
2007-08-09 10:03:00,78.646,78.667,78.63,78.667,113410000.0
2007-08-09 10:04:00,78.656,78.679,78.632,78.66,150860000.0
2007-08-09 10:05:00,78.636,78.636,78.597,78.597,114920000.0
2007-08-09 10:06:00,78.59,78.633,78.59,78.633,117140000.0
2007-08-09 10:07:00,78.642,78.642,78.593,78.612,139120000.0
2007-08-09 10:08:00,78.583,78.592,78.567,78.582,126830000.0
2007-08-09 10:09:00,78.577,78.606,78.577,78.605,58210000.0
2007-08-09 10:10:00,78.614,78.614,78.566,78.592,54300000.0
2007-08-09 10:11:00,78.587,78.598,78.578,78.593,92090000.0
2007-08-09 10:12:00,78.569,78.599,78.566,78.599,112460000.0
2007-08-09 10:13:00,78.613,78.613,78.547,78.554,76170000.0
2007-08-09 10:14:00,78.54,78.569,78.505,78.505,100980000.0
2007-08-09 10:15:00,78.527,78.549,78.507,78.54,60560000.0
2007-08-09 10:16:00,78.563,78.563,78.502,78.546,122870000.0
2007-08-09 10:17:00,78.516,78.57,78.516,78.557,88430000.0
2007-08-09 10:18:00,78.533,78.579,78.533,78.553,76430000.0
2007-08-09 10:19:00,78.56,78.596,78.556,78.591,86970000.0
2007-08-09 10:20:00,78.57,78.583,78.552,78.57,72800000.0
2007-08-09 10:21:00,78.547,78.57,78.541,78.541,97280000.0
2007-08-09 10:22:00,78.593,78.593,78.56,78.562,110660000.0
2007-08-09 10:23:00,78.572,78.611,78.572,78.611,95630000.0
2007-08-09 10:24:00,78.596,78.596,78.582,78.589,72240000.0
2007-08-09 10:25:00,78.62,78.62,78.571,78.6,59970000.0
2007-08-09 10:26:00,78.594,78.613,78.592,78.592,68100000.0
2007-08-09 10:27:00,78.599,78.624,78.587,78.624,90560000.0
2007-08-09 10:28:00,78.62,78.62,78.593,78.61,63150000.0
2007-08-09 10:29:00,78.641,78.681,78.633,78.663,89560000.0
2007-08-09 10:30:00,78.693,78.693,78.649,78.674,108160000.0
2007-08-09 10:31:00,78.689,78.689,78.606,78.625,95360000.0
2007-08-09 10:32:00,78.635,78.635,78.593,78.593,61530000.0
2007-08-09 10:33:00,78.61,78.615,78.558,78.564,77260000.0
2007-08-09 10:34:00,78.592,78.592,78.565,78.588,79290000.0
2007-08-09 10:35:00,78.576,78.588,78.553,78.553,112040000.0
2007-08-09 10:36:00,78.559,78.572,78.543,78.543,93630000.0
2007-08-09 10:37:00,78.553,78.576,78.544,78.576,80400000.0
2007-08-09 10:38:00,78.567,78.572,78.535,78.572,37970000.0
2007-08-09 10:39:00,78.552,78.565,78.535,78.553,91940000.0
2007-08-09 10:40:00,78.561,78.574,78.539,78.573,124070000.0
2007-08-09 10:41:00,78.544,78.575,78.544,78.551,109360000.0
2007-08-09 10:42:00,78.571,78.626,78.571,78.597,112040000.0
2007-08-09 10:43:00,78.602,78.602,78.58,78.58,135950000.0
2007-08-09 10:44:00,78.57,78.602,78.57,78.602,104970000.0
2007-08-09 10:45:00,78.599,78.62,78.596,78.618,88740000.0
2007-08-09 10:46:00,78.632,78.632,78.593,78.593,114390000.0
2007-08-09 10:47:00,78.598,78.622,78.592,78.612,67870000.0
2007-08-09 10:48:00,78.589,78.595,78.589,78.589,78040000.0
2007-08-09 10:49:00,78.626,78.626,78.597,78.619,86740000.0
2007-08-09 10:50:00,78.6,78.625,78.596,78.625,93230000.0
2007-08-09 10:51:00,78.632,78.632,78.575,78.575,53590000.0
2007-08-09 10:52:00,78.644,78.644,78.576,78.591,94910000.0
2007-08-09 10:53:00,78.578,78.611,78.578,78.582,95530000.0
2007-08-09 10:54:00,78.614,78.614,78.582,78.582,85090000.0
2007-08-09 10:55:00,78.614,78.614,78.592,78.613,87020000.0
2007-08-09 10:56:00,78.581,78.594,78.574,78.593,63600000.0
2007-08-09 10:57:00,78.559,78.582,78.549,78.563,112200000.0
2007-08-09 10:58:00,78.562,78.59,78.559,78.565,117880000.0
2007-08-09 10:59:00,78.588,78.599,78.566,78.581,88020000.0
2007-08-09 11:00:00,78.57,78.593,78.553,78.553,81120000.0
2007-08-09 11:01:00,78.571,78.571,78.536,78.541,81860000.0
2007-08-09 11:02:00,78.526,78.551,78.509,78.513,71490000.0
2007-08-09 11:03:00,78.531,78.531,78.478,78.48,60860000.0
2007-08-09 11:04:00,78.516,78.516,78.455,78.455,99610000.0
2007-08-09 11:05:00,78.462,78.52,78.462,78.491,93800000.0
2007-08-09 11:06:00,78.498,78.533,78.494,78.533,124720000.0
2007-08-09 11:07:00,78.543,78.543,78.493,78.526,67780000.0
2007-08-09 11:08:00,78.486,78.498,78.452,78.452,69510000.0
2007-08-09 11:09:00,78.459,78.49,78.438,78.446,55220000.0
2007-08-09 11:10:00,78.431,78.456,78.394,78.408,112280000.0
2007-08-09 11:11:00,78.394,78.412,78.375,78.394,135720000.0
2007-08-09 11:12:00,78.405,78.419,78.389,78.389,76250000.0
2007-08-09 11:13:00,78.416,78.431,78.401,78.411,91890000.0
2007-08-09 11:14:00,78.412,78.438,78.412,78.423,104610000.0
2007-08-09 11:15:00,78.429,78.442,78.397,78.414,125690000.0
2007-08-09 11:16:00,78.405,78.44,78.405,78.418,77630000.0
2007-08-09 11:17:00,78.44,78.455,78.435,78.448,67880000.0
2007-08-09 11:18:00,78.462,78.462,78.418,78.445,42860000.0
2007-08-09 11:19:00,78.44,78.462,78.436,78.45,55530000.0
2007-08-09 11:20:00,78.462,78.499,78.462,78.488,81840000.0
2007-08-09 11:21:00,78.469,78.491,78.453,78.453,68970000.0
2007-08-09 11:22:00,78.465,78.465,78.413,78.413,66760000.0
2007-08-09 11:23:00,78.422,78.429,78.384,78.388,90510000.0
2007-08-09 11:24:00,78.401,78.426,78.401,78.426,63660000.0
2007-08-09 11:25:00,78.43,78.43,78.396,78.414,59970000.0
2007-08-09 11:26:00,78.428,78.454,78.427,78.454,85720000.0
2007-08-09 11:27:00,78.444,78.463,78.444,78.463,73860000.0
2007-08-09 11:28:00,78.482,78.482,78.45,78.458,91590000.0
2007-08-09 11:29:00,78.447,78.46,78.44,78.456,79340000.0
2007-08-09 11:30:00,78.447,78.463,78.442,78.463,36390000.0
2007-08-09 11:31:00,78.474,78.487,78.444,78.478,54170000.0
2007-08-09 11:32:00,78.493,78.493,78.472,78.487,67320000.0
2007-08-09 11:33:00,78.471,78.493,78.449,78.493,77730000.0
2007-08-09 11:34:00,78.488,78.511,78.478,78.506,64730000.0
2007-08-09 11:35:00,78.528,78.549,78.505,78.505,45690000.0
2007-08-09 11:36:00,78.489,78.516,78.486,78.516,120700000.0
2007-08-09 11:37:00,78.511,78.538,78.498,78.498,119950000.0
2007-08-09 11:38:00,78.493,78.514,78.491,78.491,69650000.0
2007-08-09 11:39:00,78.51,78.518,78.498,78.506,90790000.0
2007-08-09 11:40:00,78.519,78.519,78.485,78.499,103050000.0
2007-08-09 11:41:00,78.468,78.482,78.464,78.47,113070000.0
2007-08-09 11:42:00,78.464,78.495,78.464,78.495,30540000.0
2007-08-09 11:43:00,78.512,78.512,78.466,78.494,47530000.0
2007-08-09 11:44:00,78.477,78.487,78.477,78.48,51550000.0
2007-08-09 11:45:00,78.486,78.492,78.472,78.472,15970000.0
2007-08-09 11:46:00,78.498,78.513,78.484,78.513,28110000.0
2007-08-09 11:47:00,78.508,78.522,78.502,78.518,69830000.0
2007-08-09 11:48:00,78.503,78.503,78.43,78.436,37120000.0
2007-08-09 11:49:00,78.443,78.443,78.394,78.394,94100000.0
2007-08-09 11:50:00,78.402,78.409,78.376,78.382,96330000.0
2007-08-09 11:51:00,78.392,78.41,78.387,78.399,31850000.0
2007-08-09 11:52:00,78.433,78.433,78.38,78.399,48850000.0
2007-08-09 11:53:00,78.372,78.391,78.37,78.37,52380000.0
2007-08-09 11:54:00,78.36,78.387,78.36,78.384,83410000.0
2007-08-09 11:55:00,78.418,78.423,78.404,78.408,103160000.0
2007-08-09 11:56:00,78.411,78.411,78.366,78.366,84720000.0
2007-08-09 11:57:00,78.349,78.365,78.339,78.364,147740000.0
2007-08-09 11:58:00,78.387,78.388,78.354,78.354,96690000.0
2007-08-09 11:59:00,78.366,78.401,78.366,78.401,56970000.0
2007-08-09 12:00:00,78.393,78.398,78.38,78.38,33380000.0
2007-08-09 12:01:00,78.373,78.411,78.366,78.366,38060000.0
2007-08-09 12:02:00,78.372,78.399,78.372,78.388,46230000.0
2007-08-09 12:03:00,78.401,78.416,78.393,78.405,26680000.0
2007-08-09 12:04:00,78.421,78.428,78.417,78.427,18850000.0
2007-08-09 12:05:00,78.434,78.447,78.413,78.43,48990000.0
2007-08-09 12:06:00,78.435,78.452,78.428,78.429,54740000.0
2007-08-09 12:07:00,78.459,78.464,78.431,78.431,51980000.0
2007-08-09 12:08:00,78.438,78.459,78.435,78.439,46620000.0
2007-08-09 12:09:00,78.428,78.429,78.427,78.427,47980000.0
2007-08-09 12:10:00,78.454,78.454,78.416,78.444,37480000.0
2007-08-09 12:11:00,78.431,78.431,78.369,78.388,92420000.0
2007-08-09 12:12:00,78.376,78.391,78.36,78.36,84190000.0
2007-08-09 12:13:00,78.349,78.386,78.342,78.377,59060000.0
2007-08-09 12:14:00,78.387,78.406,78.383,78.403,37640000.0
2007-08-09 12:15:00,78.413,78.418,78.397,78.409,20740000.0
2007-08-09 12:16:00,78.434,78.434,78.405,78.405,27500000.0
2007-08-09 12:17:00,78.417,78.477,78.417,78.446,75110000.0
2007-08-09 12:18:00,78.459,78.487,78.453,78.453,60170000.0
2007-08-09 12:19:00,78.496,78.496,78.457,78.486,30380000.0
2007-08-09 12:20:00,78.493,78.493,78.474,78.487,80850000.0
2007-08-09 12:21:00,78.482,78.504,78.47,78.475,105000000.0
2007-08-09 12:22:00,78.455,78.486,78.447,78.486,61490000.0
2007-08-09 12:23:00,78.476,78.487,78.447,78.459,51030000.0
2007-08-09 12:24:00,78.458,78.506,78.458,78.506,28300000.0
2007-08-09 12:25:00,78.524,78.524,78.486,78.5,64900000.0
2007-08-09 12:26:00,78.513,78.516,78.467,78.499,106560000.0
2007-08-09 12:27:00,78.506,78.537,78.487,78.512,71980000.0
2007-08-09 12:28:00,78.526,78.576,78.514,78.544,84110000.0
2007-08-09 12:29:00,78.497,78.524,78.492,78.524,48010000.0
2007-08-09 12:30:00,78.515,78.544,78.481,78.484,80120000.0
2007-08-09 12:31:00,78.511,78.517,78.472,78.506,86950000.0
2007-08-09 12:32:00,78.497,78.517,78.488,78.501,71970000.0
2007-08-09 12:33:00,78.515,78.543,78.504,78.533,63310000.0
2007-08-09 12:34:00,78.561,78.631,78.554,78.615,133870000.0
2007-08-09 12:35:00,78.581,78.587,78.549,78.551,119330000.0
2007-08-09 12:36:00,78.538,78.552,78.522,78.53,92570000.0
2007-08-09 12:37:00,78.538,78.569,78.538,78.569,92060000.0
2007-08-09 12:38:00,78.561,78.591,78.556,78.58,92300000.0
2007-08-09 12:39:00,78.561,78.578,78.55,78.55,74120000.0
2007-08-09 12:40:00,78.573,78.573,78.516,78.571,105640000.0
2007-08-09 12:41:00,78.55,78.56,78.537,78.547,77200000.0
2007-08-09 12:42:00,78.541,78.579,78.536,78.538,86500000.0
2007-08-09 12:43:00,78.56,78.56,78.514,78.547,66660000.0
2007-08-09 12:44:00,78.521,78.53,78.507,78.513,88320000.0
2007-08-09 12:45:00,78.502,78.549,78.497,78.536,76530000.0
2007-08-09 12:46:00,78.53,78.555,78.52,78.522,72950000.0
2007-08-09 12:47:00,78.51,78.538,78.505,78.536,95770000.0
2007-08-09 12:48:00,78.543,78.545,78.534,78.545,70420000.0
2007-08-09 12:49:00,78.545,78.548,78.541,78.548,86250000.0
2007-08-09 12:50:00,78.505,78.52,78.476,78.476,69590000.0
2007-08-09 12:51:00,78.479,78.497,78.453,78.466,128840000.0
2007-08-09 12:52:00,78.5,78.5,78.459,78.47,117750000.0
2007-08-09 12:53:00,78.475,78.481,78.455,78.476,99150000.0
2007-08-09 12:54:00,78.463,78.495,78.463,78.495,64390000.0
2007-08-09 12:55:00,78.493,78.493,78.455,78.485,110570000.0
2007-08-09 12:56:00,78.446,78.458,78.416,78.429,79340000.0
2007-08-09 12:57:00,78.415,78.418,78.395,78.416,50820000.0
2007-08-09 12:58:00,78.407,78.42,78.396,78.403,23550000.0
2007-08-09 12:59:00,78.407,78.43,78.396,78.426,85720000.0
2007-08-09 13:00:00,78.396,78.41,78.382,78.408,45860000.0
2007-08-09 13:01:00,78.412,78.412,78.369,78.396,98100000.0
2007-08-09 13:02:00,78.349,78.377,78.337,78.348,132820000.0
2007-08-09 13:03:00,78.331,78.337,78.316,78.318,58550000.0
2007-08-09 13:04:00,78.32,78.332,78.296,78.296,59800000.0
2007-08-09 13:05:00,78.297,78.306,78.28,78.293,65160000.0
2007-08-09 13:06:00,78.282,78.301,78.274,78.274,112740000.0
2007-08-09 13:07:00,78.269,78.295,78.267,78.295,48160000.0
2007-08-09 13:08:00,78.273,78.301,78.273,78.286,58090000.0
2007-08-09 13:09:00,78.274,78.294,78.258,78.294,48000000.0
2007-08-09 13:10:00,78.309,78.324,78.299,78.324,71360000.0
2007-08-09 13:11:00,78.302,78.33,78.293,78.31,73740000.0
2007-08-09 13:12:00,78.323,78.329,78.294,78.31,56300000.0
2007-08-09 13:13:00,78.318,78.335,78.313,78.335,62220000.0
2007-08-09 13:14:00,78.353,78.353,78.334,78.348,65350000.0
2007-08-09 13:15:00,78.349,78.352,78.333,78.343,59770000.0
2007-08-09 13:16:00,78.352,78.352,78.324,78.352,42330000.0
2007-08-09 13:17:00,78.342,78.344,78.322,78.344,46500000.0
2007-08-09 13:18:00,78.341,78.364,78.335,78.364,94180000.0
2007-08-09 13:19:00,78.342,78.342,78.319,78.319,148140000.0
2007-08-09 13:20:00,78.332,78.362,78.325,78.356,100060000.0
2007-08-09 13:21:00,78.328,78.341,78.322,78.327,82050000.0
2007-08-09 13:22:00,78.348,78.351,78.323,78.323,64830000.0
2007-08-09 13:23:00,78.329,78.345,78.325,78.33,33980000.0
2007-08-09 13:24:00,78.322,78.344,78.321,78.321,43370000.0
2007-08-09 13:25:00,78.331,78.331,78.302,78.302,86480000.0
2007-08-09 13:26:00,78.305,78.322,78.271,78.271,120610000.0
2007-08-09 13:27:00,78.273,78.28,78.265,78.276,37120000.0
2007-08-09 13:28:00,78.271,78.273,78.242,78.273,45140000.0
2007-08-09 13:29:00,78.247,78.257,78.222,78.223,28820000.0
2007-08-09 13:30:00,78.208,78.238,78.206,78.227,46250000.0
2007-08-09 13:31:00,78.234,78.234,78.215,78.226,64800000.0
2007-08-09 13:32:00,78.217,78.231,78.194,78.194,74890000.0
2007-08-09 13:33:00,78.196,78.199,78.184,78.187,136260000.0
2007-08-09 13:34:00,78.199,78.211,78.187,78.204,86590000.0
2007-08-09 13:35:00,78.17,78.193,78.17,78.187,105210000.0
2007-08-09 13:36:00,78.175,78.192,78.165,78.172,107910000.0
2007-08-09 13:37:00,78.201,78.201,78.164,78.179,103530000.0
2007-08-09 13:38:00,78.198,78.209,78.178,78.182,90710000.0
2007-08-09 13:39:00,78.2,78.209,78.183,78.196,49420000.0
2007-08-09 13:40:00,78.214,78.226,78.187,78.187,36730000.0
2007-08-09 13:41:00,78.196,78.199,78.177,78.181,35790000.0
2007-08-09 13:42:00,78.171,78.202,78.171,78.188,41930000.0
2007-08-09 13:43:00,78.212,78.212,78.187,78.189,19760000.0
2007-08-09 13:44:00,78.203,78.238,78.194,78.218,41030000.0
2007-08-09 13:45:00,78.204,78.204,78.192,78.192,47930000.0
2007-08-09 13:46:00,78.202,78.231,78.202,78.211,113420000.0
2007-08-09 13:47:00,78.223,78.223,78.203,78.218,85230000.0
2007-08-09 13:48:00,78.219,78.24,78.215,78.232,72390000.0
2007-08-09 13:49:00,78.241,78.246,78.201,78.205,92500000.0
2007-08-09 13:50:00,78.192,78.212,78.192,78.195,134940000.0
2007-08-09 13:51:00,78.21,78.231,78.203,78.23,109370000.0
2007-08-09 13:52:00,78.24,78.247,78.239,78.247,155290000.0
2007-08-09 13:53:00,78.238,78.243,78.214,78.233,134300000.0
2007-08-09 13:54:00,78.245,78.253,78.234,78.238,69840000.0
2007-08-09 13:55:00,78.252,78.29,78.249,78.252,99470000.0
2007-08-09 13:56:00,78.228,78.236,78.223,78.236,80710000.0
2007-08-09 13:57:00,78.254,78.268,78.254,78.268,78550000.0
2007-08-09 13:58:00,78.279,78.292,78.256,78.261,76690000.0
2007-08-09 13:59:00,78.286,78.293,78.264,78.278,87200000.0
2007-08-09 14:00:00,78.285,78.295,78.274,78.295,27770000.0
2007-08-09 14:01:00,78.277,78.283,78.263,78.263,81330000.0
2007-08-09 14:02:00,78.258,78.258,78.251,78.258,78260000.0
2007-08-09 14:03:00,78.251,78.262,78.245,78.258,135400000.0
2007-08-09 14:04:00,78.254,78.259,78.227,78.25,97370000.0
2007-08-09 14:05:00,78.239,78.248,78.225,78.231,85150000.0
2007-08-09 14:06:00,78.216,78.233,78.193,78.193,76910000.0
2007-08-09 14:07:00,78.202,78.219,78.194,78.207,86450000.0
2007-08-09 14:08:00,78.203,78.221,78.203,78.215,54970000.0
2007-08-09 14:09:00,78.209,78.227,78.197,78.207,50710000.0
2007-08-09 14:10:00,78.226,78.229,78.196,78.21,89350000.0
2007-08-09 14:11:00,78.187,78.194,78.182,78.188,71530000.0
2007-08-09 14:12:00,78.181,78.195,78.181,78.195,78880000.0
2007-08-09 14:13:00,78.194,78.194,78.176,78.182,75440000.0
2007-08-09 14:14:00,78.163,78.163,78.134,78.141,58720000.0
2007-08-09 14:15:00,78.168,78.177,78.155,78.177,75310000.0
2007-08-09 14:16:00,78.196,78.204,78.184,78.189,56600000.0
2007-08-09 14:17:00,78.189,78.199,78.173,78.188,52250000.0
2007-08-09 14:18:00,78.204,78.204,78.165,78.165,101800000.0
2007-08-09 14:19:00,78.191,78.191,78.167,78.171,108840000.0
2007-08-09 14:20:00,78.163,78.18,78.155,78.159,83770000.0
2007-08-09 14:21:00,78.183,78.183,78.154,78.154,73480000.0
2007-08-09 14:22:00,78.173,78.173,78.103,78.11,74320000.0
2007-08-09 14:23:00,78.097,78.112,78.087,78.091,76440000.0
2007-08-09 14:24:00,78.073,78.088,78.062,78.062,67820000.0
2007-08-09 14:25:00,78.062,78.07,78.043,78.051,21420000.0
2007-08-09 14:26:00,78.041,78.053,78.031,78.04,53790000.0
2007-08-09 14:27:00,78.016,78.017,78.008,78.017,35160000.0
2007-08-09 14:28:00,78.034,78.034,78.016,78.016,89270000.0
2007-08-09 14:29:00,78.021,78.036,78.021,78.036,87060000.0
2007-08-09 14:30:00,78.042,78.042,78.022,78.022,119020000.0
2007-08-09 14:31:00,78.022,78.027,78.021,78.021,61450000.0
2007-08-09 14:32:00,78.041,78.069,78.019,78.069,127070000.0
2007-08-09 14:33:00,78.043,78.054,78.019,78.054,105780000.0
2007-08-09 14:34:00,78.061,78.08,78.045,78.045,98230000.0
2007-08-09 14:35:00,78.058,78.079,78.036,78.05,124220000.0
2007-08-09 14:36:00,78.059,78.059,78.019,78.021,118870000.0
2007-08-09 14:37:00,78.008,78.052,78.008,78.026,61220000.0
2007-08-09 14:38:00,77.997,78.003,77.941,77.956,109390000.0
2007-08-09 14:39:00,77.979,77.987,77.954,77.968,137300000.0
2007-08-09 14:40:00,77.993,77.993,77.945,77.945,93400000.0
2007-08-09 14:41:00,77.942,77.962,77.937,77.962,49240000.0
2007-08-09 14:42:00,77.948,77.962,77.942,77.955,120630000.0
2007-08-09 14:43:00,77.941,77.96,77.901,77.927,134640000.0
2007-08-09 14:44:00,77.898,77.917,77.882,77.882,132000000.0
2007-08-09 14:45:00,77.874,77.909,77.874,77.882,72490000.0
2007-08-09 14:46:00,77.904,77.904,77.858,77.875,104920000.0
2007-08-09 14:47:00,77.896,77.949,77.889,77.931,126500000.0
2007-08-09 14:48:00,77.927,77.938,77.916,77.932,57890000.0
2007-08-09 14:49:00,77.93,77.951,77.928,77.951,90670000.0
2007-08-09 14:50:00,77.97,77.97,77.946,77.946,52240000.0
2007-08-09 14:51:00,77.928,77.952,77.919,77.929,62170000.0
2007-08-09 14:52:00,77.933,77.944,77.896,77.942,58620000.0
2007-08-09 14:53:00,77.935,77.947,77.914,77.914,86810000.0
2007-08-09 14:54:00,77.901,77.915,77.894,77.895,127920000.0
2007-08-09 14:55:00,77.912,77.95,77.912,77.95,117420000.0
2007-08-09 14:56:00,77.944,77.944,77.893,77.91,120010000.0
2007-08-09 14:57:00,77.928,77.943,77.917,77.929,103380000.0
2007-08-09 14:58:00,77.937,77.937,77.905,77.905,116150000.0
2007-08-09 14:59:00,77.915,77.921,77.88,77.894,15770000.0
2007-08-09 15:00:00,77.874,77.905,77.874,77.905,78700000.0
2007-08-09 15:01:00,77.909,77.914,77.893,77.914,78710000.0
2007-08-09 15:02:00,77.894,77.902,77.866,77.883,90590000.0
2007-08-09 15:03:00,77.883,77.893,77.842,77.842,47310000.0
2007-08-09 15:04:00,77.846,77.893,77.846,77.893,50200000.0
2007-08-09 15:05:00,77.887,77.895,77.849,77.861,84430000.0
2007-08-09 15:06:00,77.832,77.868,77.832,77.835,75340000.0
2007-08-09 15:07:00,77.844,77.844,77.814,77.838,86530000.0
2007-08-09 15:08:00,77.828,77.843,77.821,77.821,84150000.0
2007-08-09 15:09:00,77.835,77.89,77.835,77.874,58230000.0
2007-08-09 15:10:00,77.888,77.913,77.886,77.891,81760000.0
2007-08-09 15:11:00,77.9,77.92,77.893,77.893,61900000.0
2007-08-09 15:12:00,77.902,77.937,77.896,77.919,47130000.0
2007-08-09 15:13:00,77.925,77.931,77.884,77.884,101400000.0
2007-08-09 15:14:00,77.872,77.896,77.872,77.896,106130000.0
2007-08-09 15:15:00,77.9,77.927,77.891,77.924,87140000.0
2007-08-09 15:16:00,77.943,77.972,77.943,77.956,74640000.0
2007-08-09 15:17:00,77.962,78.004,77.946,77.946,63790000.0
2007-08-09 15:18:00,77.961,77.971,77.946,77.958,74630000.0
2007-08-09 15:19:00,77.942,77.965,77.934,77.958,70590000.0
2007-08-09 15:20:00,77.936,77.952,77.925,77.952,23520000.0
2007-08-09 15:21:00,77.926,77.936,77.907,77.928,47250000.0
2007-08-09 15:22:00,77.941,77.941,77.906,77.937,35360000.0
2007-08-09 15:23:00,77.912,77.969,77.91,77.969,74010000.0
2007-08-09 15:24:00,77.973,77.989,77.951,77.961,77820000.0
2007-08-09 15:25:00,77.947,77.969,77.928,77.935,108760000.0
2007-08-09 15:26:00,77.942,77.961,77.938,77.957,53940000.0
2007-08-09 15:27:00,77.967,77.967,77.927,77.94,116610000.0
2007-08-09 15:28:00,77.917,77.932,77.896,77.909,111510000.0
2007-08-09 15:29:00,77.914,77.931,77.872,77.879,94500000.0
2007-08-09 15:30:00,77.892,77.906,77.867,77.878,126170000.0
2007-08-09 15:31:00,77.919,77.919,77.863,77.863,126580000.0
2007-08-09 15:32:00,77.872,77.872,77.835,77.835,73850000.0
2007-08-09 15:33:00,77.845,77.856,77.806,77.821,106100000.0
2007-08-09 15:34:00,77.825,77.832,77.799,77.799,134230000.0
2007-08-09 15:35:00,77.813,77.861,77.813,77.839,89110000.0
2007-08-09 15:36:00,77.863,77.889,77.854,77.864,50130000.0
2007-08-09 15:37:00,77.867,77.895,77.857,77.883,127070000.0
2007-08-09 15:38:00,77.882,77.882,77.845,77.867,133090000.0
2007-08-09 15:39:00,77.885,77.896,77.875,77.896,125680000.0
2007-08-09 15:40:00,77.926,77.943,77.909,77.943,74960000.0
2007-08-09 15:41:00,77.934,78.007,77.934,77.996,101050000.0
2007-08-09 15:42:00,78.038,78.069,78.024,78.044,127360000.0
2007-08-09 15:43:00,78.051,78.051,77.983,77.983,65670000.0
2007-08-09 15:44:00,77.992,77.992,77.937,77.937,90440000.0
2007-08-09 15:45:00,77.938,77.951,77.933,77.939,56540000.0
2007-08-09 15:46:00,77.951,77.966,77.951,77.966,61300000.0
2007-08-09 15:47:00,77.974,78.005,77.974,77.988,62660000.0
2007-08-09 15:48:00,77.998,78.015,77.988,77.988,91570000.0
2007-08-09 15:49:00,77.986,78.038,77.986,78.038,136490000.0
2007-08-09 15:50:00,78.06,78.06,78.009,78.03,116090000.0
2007-08-09 15:51:00,78.036,78.071,78.036,78.071,104430000.0
2007-08-09 15:52:00,78.06,78.081,78.047,78.069,109370000.0
2007-08-09 15:53:00,78.061,78.078,78.053,78.077,117830000.0
2007-08-09 15:54:00,78.064,78.085,78.064,78.072,16020000.0
2007-08-09 15:55:00,78.079,78.079,78.053,78.061,115930000.0
2007-08-09 15:56:00,78.044,78.05,78.026,78.036,149220000.0
2007-08-09 15:57:00,78.023,78.023,78.004,78.005,124500000.0
2007-08-09 15:58:00,78.029,78.048,78.016,78.028,70170000.0
2007-08-09 15:59:00,78.036,78.046,78.001,78.001,97710000.0
2007-08-09 16:00:00,78.005,78.054,78.005,78.054,80740000.0
2007-08-09 16:01:00,78.052,78.074,78.044,78.06,84270000.0
2007-08-09 16:02:00,78.071,78.071,78.019,78.038,76390000.0
2007-08-09 16:03:00,78.045,78.045,78.017,78.02,73020000.0
2007-08-09 16:04:00,78.039,78.041,77.999,78.02,20930000.0
2007-08-09 16:05:00,78.005,78.018,77.994,78.015,86440000.0
2007-08-09 16:06:00,78.008,78.02,77.979,77.996,76220000.0
2007-08-09 16:07:00,77.993,77.993,77.973,77.979,129010000.0
2007-08-09 16:08:00,77.97,77.991,77.97,77.979,99080000.0
2007-08-09 16:09:00,77.989,78.003,77.983,77.999,74480000.0
2007-08-09 16:10:00,77.996,77.996,77.977,77.984,80710000.0
2007-08-09 16:11:00,77.978,78.019,77.974,78.019,85140000.0
2007-08-09 16:12:00,77.995,78.007,77.978,77.988,47900000.0
2007-08-09 16:13:00,78.013,78.013,77.984,77.984,48500000.0
2007-08-09 16:14:00,77.99,78.02,77.989,78.012,91050000.0
2007-08-09 16:15:00,78.026,78.051,78.009,78.051,66640000.0
2007-08-09 16:16:00,78.075,78.129,78.075,78.09,86070000.0
2007-08-09 16:17:00,78.088,78.099,78.077,78.095,82030000.0
2007-08-09 16:18:00,78.086,78.109,78.055,78.055,60420000.0
2007-08-09 16:19:00,78.061,78.108,78.061,78.088,77550000.0
2007-08-09 16:20:00,78.109,78.109,78.058,78.088,64660000.0
2007-08-09 16:21:00,78.065,78.077,78.043,78.043,56680000.0
2007-08-09 16:22:00,78.051,78.085,78.051,78.081,97200000.0
2007-08-09 16:23:00,78.057,78.069,78.039,78.043,98940000.0
2007-08-09 16:24:00,78.051,78.08,78.046,78.067,86630000.0
2007-08-09 16:25:00,78.098,78.109,78.076,78.099,66100000.0
2007-08-09 16:26:00,78.062,78.091,78.062,78.071,78620000.0
2007-08-09 16:27:00,78.096,78.109,78.078,78.082,78640000.0
2007-08-09 16:28:00,78.084,78.108,78.053,78.071,67420000.0
2007-08-09 16:29:00,78.052,78.084,78.046,78.084,23520000.0
2007-08-09 16:30:00,78.08,78.111,78.072,78.111,50460000.0
2007-08-09 16:31:00,78.114,78.138,78.104,78.136,32120000.0
2007-08-09 16:32:00,78.105,78.178,78.105,78.167,86760000.0
2007-08-09 16:33:00,78.192,78.205,78.184,78.205,72990000.0
2007-08-09 16:34:00,78.228,78.277,78.22,78.247,109050000.0
2007-08-09 16:35:00,78.266,78.266,78.225,78.225,59530000.0
2007-08-09 16:36:00,78.207,78.217,78.197,78.209,109850000.0
2007-08-09 16:37:00,78.207,78.229,78.183,78.183,104530000.0
2007-08-09 16:38:00,78.169,78.196,78.158,78.16,93180000.0
2007-08-09 16:39:00,78.181,78.199,78.174,78.181,125540000.0
2007-08-09 16:40:00,78.2,78.212,78.173,78.173,125640000.0
2007-08-09 16:41:00,78.182,78.182,78.144,78.144,60670000.0
2007-08-09 16:42:00,78.205,78.205,78.183,78.183,99430000.0
2007-08-09 16:43:00,78.207,78.211,78.17,78.211,131940000.0
2007-08-09 16:44:00,78.226,78.228,78.197,78.197,94270000.0
2007-08-09 16:45:00,78.195,78.205,78.177,78.177,47740000.0
2007-08-09 16:46:00,78.199,78.199,78.151,78.161,126820000.0
2007-08-09 16:47:00,78.169,78.197,78.159,78.18,133120000.0
2007-08-09 16:48:00,78.143,78.173,78.138,78.173,129220000.0
2007-08-09 16:49:00,78.164,78.164,78.127,78.134,81560000.0
2007-08-09 16:50:00,78.14,78.166,78.119,78.126,98760000.0
2007-08-09 16:51:00,78.137,78.16,78.136,78.149,129390000.0
2007-08-09 16:52:00,78.148,78.148,78.106,78.11,60450000.0
2007-08-09 16:53:00,78.136,78.149,78.118,78.134,88800000.0
2007-08-09 16:54:00,78.159,78.179,78.138,78.148,52060000.0
2007-08-09 16:55:00,78.172,78.201,78.163,78.186,66360000.0
2007-08-09 16:56:00,78.164,78.182,78.157,78.17,64520000.0
2007-08-09 16:57:00,78.175,78.22,78.175,78.19,87840000.0
2007-08-09 16:58:00,78.21,78.21,78.177,78.177,129230000.0
2007-08-09 16:59:00,78.156,78.179,78.138,78.139,118870000.0
2007-08-09 17:00:00,78.164,78.186,78.158,78.174,108250000.0
2007-08-09 17:01:00,78.183,78.223,78.169,78.223,106470000.0
2007-08-09 17:02:00,78.218,78.23,78.183,78.216,114750000.0
2007-08-09 17:03:00,78.21,78.234,78.198,78.232,13990000.0
2007-08-09 17:04:00,78.238,78.28,78.209,78.247,57920000.0
2007-08-09 17:05:00,78.273,78.29,78.238,78.273,87460000.0
2007-08-09 17:06:00,78.304,78.304,78.264,78.27,133110000.0
2007-08-09 17:07:00,78.287,78.311,78.266,78.297,128750000.0
2007-08-09 17:08:00,78.284,78.284,78.25,78.277,111780000.0
2007-08-09 17:09:00,78.261,78.287,78.238,78.238,108890000.0
2007-08-09 17:10:00,78.256,78.273,78.237,78.273,117710000.0
2007-08-09 17:11:00,78.264,78.274,78.253,78.253,15630000.0
2007-08-09 17:12:00,78.247,78.311,78.247,78.311,72280000.0
2007-08-09 17:13:00,78.334,78.334,78.292,78.294,95880000.0
2007-08-09 17:14:00,78.277,78.302,78.259,78.265,70120000.0
2007-08-09 17:15:00,78.274,78.274,78.227,78.252,135900000.0
2007-08-09 17:16:00,78.24,78.262,78.228,78.238,113850000.0
2007-08-09 17:17:00,78.266,78.271,78.237,78.257,90440000.0
2007-08-09 17:18:00,78.222,78.244,78.213,78.213,66560000.0
2007-08-09 17:19:00,78.219,78.242,78.182,78.22,106630000.0
2007-08-09 17:20:00,78.209,78.242,78.198,78.242,79550000.0
2007-08-09 17:21:00,78.216,78.228,78.201,78.201,52080000.0
2007-08-09 17:22:00,78.212,78.236,78.191,78.205,22770000.0
2007-08-09 17:23:00,78.199,78.23,78.178,78.206,82340000.0
2007-08-09 17:24:00,78.217,78.217,78.192,78.192,38770000.0
2007-08-09 17:25:00,78.224,78.224,78.187,78.195,113300000.0
2007-08-09 17:26:00,78.222,78.23,78.192,78.23,139430000.0
2007-08-09 17:27:00,78.217,78.236,78.214,78.232,52750000.0
2007-08-09 17:28:00,78.23,78.232,78.177,78.206,59140000.0
2007-08-09 17:29:00,78.169,78.192,78.153,78.164,62470000.0
2007-08-09 17:30:00,78.162,78.218,78.162,78.172,128570000.0
2007-08-09 17:31:00,78.178,78.22,78.168,78.199,49650000.0
2007-08-09 17:32:00,78.212,78.254,78.212,78.254,65490000.0
2007-08-09 17:33:00,78.252,78.285,78.246,78.285,48050000.0
2007-08-09 17:34:00,78.292,78.292,78.24,78.258,78560000.0
2007-08-09 17:35:00,78.217,78.241,78.208,78.211,75070000.0
2007-08-09 17:36:00,78.201,78.223,78.196,78.2,56060000.0
2007-08-09 17:37:00,78.225,78.225,78.195,78.224,61120000.0
2007-08-09 17:38:00,78.215,78.217,78.18,78.209,61490000.0
2007-08-09 17:39:00,78.17,78.191,78.163,78.165,54500000.0
2007-08-09 17:40:00,78.2,78.2,78.133,78.133,41070000.0
2007-08-09 17:41:00,78.14,78.165,78.14,78.15,49470000.0
2007-08-09 17:42:00,78.143,78.171,78.143,78.164,114320000.0
2007-08-09 17:43:00,78.176,78.182,78.144,78.181,150970000.0
2007-08-09 17:44:00,78.195,78.204,78.167,78.181,91410000.0
2007-08-09 17:45:00,78.169,78.179,78.153,78.159,79070000.0
2007-08-09 17:46:00,78.152,78.184,78.116,78.122,57560000.0
2007-08-09 17:47:00,78.113,78.132,78.107,78.11,34410000.0
2007-08-09 17:48:00,78.119,78.143,78.109,78.128,48340000.0
2007-08-09 17:49:00,78.123,78.123,78.092,78.098,89110000.0
2007-08-09 17:50:00,78.091,78.099,78.09,78.096,123430000.0
2007-08-09 17:51:00,78.111,78.153,78.107,78.138,37620000.0
2007-08-09 17:52:00,78.164,78.164,78.129,78.162,48890000.0
2007-08-09 17:53:00,78.149,78.17,78.144,78.164,29390000.0
2007-08-09 17:54:00,78.13,78.161,78.124,78.161,36340000.0
2007-08-09 17:55:00,78.154,78.154,78.111,78.121,62050000.0
2007-08-09 17:56:00,78.11,78.133,78.105,78.124,72930000.0
2007-08-09 17:57:00,78.135,78.143,78.113,78.143,134500000.0
2007-08-09 17:58:00,78.146,78.169,78.134,78.169,85980000.0
2007-08-09 17:59:00,78.16,78.199,78.16,78.189,99460000.0
2007-08-09 18:00:00,78.202,78.228,78.199,78.217,110910000.0
2007-08-09 18:01:00,78.232,78.232,78.186,78.207,102470000.0
2007-08-09 18:02:00,78.2,78.211,78.194,78.205,85320000.0
2007-08-09 18:03:00,78.198,78.212,78.193,78.205,46930000.0
2007-08-09 18:04:00,78.216,78.216,78.169,78.175,37830000.0
2007-08-09 18:05:00,78.156,78.169,78.123,78.123,37030000.0
2007-08-09 18:06:00,78.145,78.15,78.116,78.123,46730000.0
2007-08-09 18:07:00,78.149,78.168,78.11,78.168,18310000.0
2007-08-09 18:08:00,78.136,78.139,78.113,78.129,46120000.0
2007-08-09 18:09:00,78.149,78.166,78.124,78.142,45890000.0
2007-08-09 18:10:00,78.17,78.17,78.125,78.136,117750000.0
2007-08-09 18:11:00,78.131,78.178,78.131,78.175,83790000.0
2007-08-09 18:12:00,78.171,78.179,78.15,78.165,71420000.0
2007-08-09 18:13:00,78.171,78.177,78.147,78.159,89400000.0
2007-08-09 18:14:00,78.152,78.182,78.152,78.182,128740000.0
2007-08-09 18:15:00,78.175,78.186,78.175,78.185,118380000.0
2007-08-09 18:16:00,78.164,78.204,78.159,78.195,157000000.0
2007-08-09 18:17:00,78.194,78.235,78.171,78.195,131180000.0
2007-08-09 18:18:00,78.186,78.21,78.176,78.21,69450000.0
2007-08-09 18:19:00,78.233,78.233,78.171,78.177,95260000.0
2007-08-09 18:20:00,78.172,78.201,78.166,78.179,77570000.0
2007-08-09 18:21:00,78.195,78.233,78.195,78.229,76420000.0
2007-08-09 18:22:00,78.25,78.25,78.191,78.213,72500000.0
2007-08-09 18:23:00,78.173,78.2,78.173,78.19,80290000.0
2007-08-09 18:24:00,78.199,78.227,78.191,78.209,24690000.0
2007-08-09 18:25:00,78.216,78.227,78.185,78.208,87660000.0
2007-08-09 18:26:00,78.194,78.238,78.192,78.23,83840000.0
2007-08-09 18:27:00,78.192,78.211,78.182,78.182,137500000.0
2007-08-09 18:28:00,78.224,78.239,78.198,78.209,98550000.0
2007-08-09 18:29:00,78.221,78.256,78.208,78.224,83210000.0
2007-08-09 18:30:00,78.242,78.242,78.185,78.193,80280000.0
2007-08-09 18:31:00,78.22,78.22,78.185,78.188,101680000.0
2007-08-09 18:32:00,78.174,78.196,78.156,78.176,52980000.0
2007-08-09 18:33:00,78.188,78.199,78.171,78.173,49290000.0
2007-08-09 18:34:00,78.197,78.201,78.166,78.177,93440000.0
2007-08-09 18:35:00,78.188,78.214,78.184,78.205,67130000.0
2007-08-09 18:37:00,78.214,78.214,78.184,78.205,78190000.0
2007-08-09 18:38:00,78.176,78.226,78.176,78.18,57520000.0
2007-08-09 18:39:00,78.207,78.211,78.184,78.184,77120000.0
2007-08-09 18:40:00,78.217,78.217,78.177,78.177,65120000.0
2007-08-09 18:41:00,78.18,78.18,78.135,78.135,51780000.0
2007-08-09 18:42:00,78.143,78.197,78.143,78.16,97590000.0
2007-08-09 18:43:00,78.184,78.184,78.159,78.176,104020000.0
2007-08-09 18:44:00,78.163,78.183,78.153,78.153,83160000.0
2007-08-09 18:45:00,78.142,78.163,78.142,78.152,70920000.0
2007-08-09 18:46:00,78.184,78.184,78.124,78.124,64710000.0
2007-08-09 18:47:00,78.138,78.138,78.107,78.115,74310000.0
2007-08-09 18:48:00,78.105,78.144,78.105,78.144,64620000.0
2007-08-09 18:49:00,78.154,78.154,78.124,78.124,23700000.0
2007-08-09 18:50:00,78.112,78.141,78.112,78.123,51340000.0
2007-08-09 18:51:00,78.128,78.141,78.123,78.137,32400000.0
2007-08-09 18:52:00,78.14,78.14,78.105,78.116,78500000.0
2007-08-09 18:53:00,78.11,78.128,78.091,78.101,80140000.0
2007-08-09 18:54:00,78.112,78.131,78.087,78.131,106750000.0
2007-08-09 18:55:00,78.14,78.14,78.107,78.121,56500000.0
2007-08-09 18:56:00,78.113,78.138,78.097,78.114,115550000.0
2007-08-09 18:57:00,78.112,78.133,78.103,78.133,103490000.0
2007-08-09 18:58:00,78.102,78.129,78.096,78.11,96420000.0
2007-08-09 18:59:00,78.114,78.114,78.101,78.105,127200000.0
2007-08-09 19:00:00,78.133,78.133,78.105,78.133,118250000.0
2007-08-09 19:01:00,78.121,78.141,78.121,78.121,65200000.0
2007-08-09 19:02:00,78.111,78.146,78.111,78.121,114290000.0
2007-08-09 19:03:00,78.127,78.127,78.085,78.085,133690000.0
2007-08-09 19:04:00,78.067,78.097,78.053,78.053,80820000.0
2007-08-09 19:05:00,78.073,78.08,78.031,78.031,48400000.0
2007-08-09 19:06:00,78.019,78.05,78.015,78.045,124490000.0
2007-08-09 19:07:00,78.05,78.071,78.025,78.03,135180000.0
2007-08-09 19:08:00,78.041,78.071,78.041,78.056,131330000.0
2007-08-09 19:09:00,78.035,78.074,78.035,78.074,76950000.0
2007-08-09 19:10:00,78.074,78.074,78.028,78.028,99140000.0
2007-08-09 19:11:00,78.033,78.035,78.022,78.022,121570000.0
2007-08-09 19:12:00,78.042,78.044,78.017,78.02,62330000.0
2007-08-09 19:13:00,78.036,78.047,78.016,78.016,89850000.0
2007-08-09 19:14:00,78.003,78.037,77.985,77.985,54420000.0
2007-08-09 19:15:00,78.014,78.017,77.988,77.999,64480000.0
2007-08-09 19:16:00,78.024,78.024,77.983,77.999,58730000.0
2007-08-09 19:17:00,77.995,78.001,77.97,77.984,88490000.0
2007-08-09 19:18:00,78.007,78.007,77.954,77.968,149220000.0
2007-08-09 19:19:00,77.99,78.0,77.946,77.955,126180000.0
2007-08-09 19:20:00,77.978,77.978,77.926,77.926,106370000.0
2007-08-09 19:21:00,77.929,77.952,77.915,77.931,123450000.0
2007-08-09 19:22:00,77.969,77.981,77.945,77.96,120270000.0
2007-08-09 19:23:00,77.958,77.979,77.958,77.978,8090000.0
2007-08-09 19:24:00,77.991,78.01,77.977,78.01,122400000.0
2007-08-09 19:25:00,78.02,78.02,77.976,78.005,121380000.0
2007-08-09 19:26:00,77.993,78.017,77.993,78.008,71630000.0
2007-08-09 19:27:00,78.018,78.029,77.994,78.004,104810000.0
2007-08-09 19:28:00,78.023,78.023,77.992,78.015,138840000.0
2007-08-09 19:29:00,77.984,78.016,77.984,78.006,86260000.0
2007-08-09 19:31:00,78.032,78.041,78.025,78.035,146450000.0
2007-08-09 19:32:00,78.028,78.036,78.028,78.031,166840000.0
2007-08-09 19:33:00,78.003,78.039,78.003,78.017,152900000.0
2007-08-09 19:34:00,78.045,78.05,78.014,78.036,89150000.0
2007-08-09 19:35:00,78.058,78.067,78.038,78.045,111280000.0
2007-08-09 19:36:00,78.037,78.077,78.037,78.072,143120000.0
2007-08-09 19:37:00,78.083,78.083,78.049,78.049,77400000.0
2007-08-09 19:38:00,78.039,78.069,78.039,78.069,114860000.0
2007-08-09 19:40:00,78.062,78.062,78.022,78.022,68070000.0
2007-08-09 19:41:00,78.039,78.063,78.035,78.063,65070000.0
2007-08-09 19:42:00,78.046,78.06,78.031,78.054,83710000.0
2007-08-09 19:43:00,78.049,78.049,78.019,78.032,135810000.0
2007-08-09 19:44:00,78.027,78.03,78.026,78.027,120030000.0
2007-08-09 19:45:00,78.023,78.072,78.023,78.072,118900000.0
2007-08-09 19:46:00,78.089,78.114,78.077,78.114,114150000.0
2007-08-09 19:47:00,78.092,78.112,78.081,78.096,119240000.0
2007-08-09 19:48:00,78.108,78.108,78.083,78.088,12760000.0
2007-08-09 19:49:00,78.103,78.134,78.06,78.06,61480000.0
2007-08-09 19:50:00,78.062,78.09,78.05,78.078,77030000.0
2007-08-09 19:51:00,78.052,78.071,78.042,78.042,66230000.0
2007-08-09 19:52:00,78.073,78.073,78.019,78.019,109690000.0
2007-08-09 19:53:00,78.027,78.042,78.022,78.042,131120000.0
2007-08-09 19:54:00,78.04,78.045,78.03,78.043,115010000.0
2007-08-09 19:55:00,78.031,78.039,78.005,78.025,116730000.0
2007-08-09 19:56:00,78.04,78.054,78.029,78.029,130190000.0
2007-08-09 19:57:00,78.032,78.045,78.01,78.01,59360000.0
2007-08-09 19:58:00,78.017,78.052,78.017,78.046,91400000.0
2007-08-09 20:00:00,78.044,78.044,77.994,77.994,129880000.0
2007-08-09 20:01:00,78.005,78.024,78.0,78.009,129960000.0
2007-08-09 20:02:00,78.0,78.016,77.987,77.996,115970000.0
2007-08-09 20:03:00,78.013,78.017,77.982,77.982,107830000.0
2007-08-09 20:04:00,77.99,78.01,77.982,77.984,37440000.0
2007-08-09 20:05:00,78.005,78.005,78.001,78.001,4130000.0
2007-08-09 20:06:00,77.988,77.988,77.984,77.984,3010000.0
2007-08-09 20:07:00,78.02,78.02,77.984,77.997,121750000.0
2007-08-09 20:08:00,77.966,77.973,77.959,77.96,79070000.0
2007-08-09 20:09:00,77.965,77.979,77.94,77.94,102200000.0
2007-08-09 20:10:00,77.95,77.95,77.923,77.926,108500000.0
2007-08-09 20:11:00,77.917,77.947,77.917,77.921,107060000.0
2007-08-09 20:12:00,77.931,77.946,77.918,77.946,89060000.0
2007-08-09 20:13:00,77.959,77.959,77.938,77.938,104120000.0
2007-08-09 20:14:00,77.923,77.944,77.923,77.931,16390000.0
2007-08-09 20:15:00,77.924,77.948,77.924,77.947,9850000.0
2007-08-09 20:16:00,77.931,77.931,77.89,77.898,137410000.0
2007-08-09 20:17:00,77.897,77.915,77.888,77.909,20130000.0
2007-08-09 20:18:00,77.876,77.904,77.862,77.878,96530000.0
2007-08-09 20:19:00,77.871,77.891,77.839,77.891,101430000.0
2007-08-09 20:20:00,77.891,77.909,77.891,77.899,7180000.0
2007-08-09 20:21:00,77.887,77.905,77.887,77.896,16750000.0
2007-08-09 20:22:00,77.871,77.908,77.871,77.908,103690000.0
2007-08-09 20:23:00,77.9,77.922,77.899,77.922,79010000.0
2007-08-09 20:24:00,77.904,77.906,77.881,77.881,54980000.0
2007-08-09 20:25:00,77.907,77.907,77.859,77.87,72440000.0
2007-08-09 20:26:00,77.881,77.881,77.857,77.857,9610000.0
2007-08-09 20:27:00,77.86,77.886,77.86,77.886,98960000.0
2007-08-09 20:28:00,77.878,77.878,77.856,77.856,73220000.0
2007-08-09 20:29:00,77.817,77.833,77.802,77.802,49130000.0
2007-08-09 20:30:00,77.804,77.804,77.791,77.795,78300000.0
2007-08-09 20:31:00,77.83,77.83,77.797,77.803,106570000.0
2007-08-09 20:32:00,77.795,77.797,77.747,77.75,15820000.0
2007-08-09 20:33:00,77.746,77.753,77.705,77.708,13710000.0
2007-08-09 20:34:00,77.729,77.758,77.725,77.725,39430000.0
2007-08-09 20:35:00,77.734,77.761,77.732,77.732,82100000.0
2007-08-09 20:36:00,77.751,77.813,77.724,77.813,96810000.0
2007-08-09 20:37:00,77.854,77.854,77.835,77.84,117410000.0
2007-08-09 20:38:00,77.868,77.873,77.848,77.868,101760000.0
2007-08-09 20:39:00,77.879,77.885,77.872,77.885,116960000.0
2007-08-09 20:40:00,77.907,77.911,77.891,77.9,114790000.0
2007-08-09 20:41:00,77.897,77.95,77.897,77.943,56210000.0
2007-08-09 20:42:00,77.957,77.983,77.939,77.939,87820000.0
2007-08-09 20:43:00,77.946,77.977,77.943,77.973,67140000.0
2007-08-09 20:44:00,77.977,77.977,77.901,77.931,51570000.0
2007-08-09 20:45:00,77.932,77.932,77.903,77.91,68990000.0
2007-08-09 20:46:00,77.925,77.925,77.882,77.882,83620000.0
2007-08-09 20:47:00,77.896,77.899,77.865,77.865,112390000.0
2007-08-09 20:48:00,77.866,77.88,77.856,77.878,141590000.0
2007-08-09 20:49:00,77.928,77.928,77.856,77.856,117810000.0
2007-08-09 20:50:00,77.852,77.861,77.841,77.861,89110000.0
2007-08-09 20:51:00,77.855,77.872,77.842,77.872,84700000.0
2007-08-09 20:52:00,77.863,77.901,77.86,77.901,108250000.0
2007-08-09 20:53:00,77.911,77.911,77.865,77.884,133710000.0
2007-08-09 20:54:00,77.865,77.87,77.832,77.839,98660000.0
2007-08-09 20:55:00,77.855,77.855,77.814,77.851,67050000.0
2007-08-09 20:56:00,77.841,77.858,77.825,77.85,61740000.0
2007-08-09 20:57:00,77.865,77.886,77.847,77.862,112010000.0
2007-08-09 20:58:00,77.867,77.89,77.858,77.858,172560000.0
2007-08-09 20:59:00,77.841,77.877,77.824,77.824,150870000.0
2007-08-09 21:00:00,77.807,77.836,77.807,77.836,11270000.0
2007-08-09 21:01:00,77.862,77.862,77.816,77.825,71650000.0
2007-08-09 21:02:00,77.808,77.813,77.793,77.809,106100000.0
2007-08-09 21:03:00,77.823,77.83,77.819,77.82,81830000.0
2007-08-09 21:04:00,77.849,77.849,77.794,77.801,114940000.0
2007-08-09 21:05:00,77.789,77.82,77.789,77.82,147650000.0
2007-08-09 21:06:00,77.819,77.84,77.819,77.829,12260000.0
2007-08-09 21:07:00,77.871,77.871,77.806,77.841,109640000.0
2007-08-09 21:08:00,77.832,77.86,77.832,77.857,129170000.0
2007-08-09 21:09:00,77.87,77.895,77.862,77.883,124130000.0
2007-08-09 21:10:00,77.915,77.915,77.896,77.906,61110000.0
2007-08-09 21:11:00,77.897,77.902,77.888,77.896,53150000.0
2007-08-09 21:12:00,77.887,77.894,77.882,77.893,85330000.0
2007-08-09 21:13:00,77.926,77.926,77.886,77.887,104960000.0
2007-08-09 21:14:00,77.893,77.901,77.888,77.901,84940000.0
2007-08-09 21:15:00,77.903,77.945,77.903,77.943,108610000.0
2007-08-09 21:16:00,77.977,77.977,77.915,77.915,55260000.0
2007-08-09 21:17:00,77.917,77.934,77.913,77.918,127980000.0
2007-08-09 21:18:00,77.923,77.923,77.891,77.891,93810000.0
2007-08-09 21:19:00,77.922,77.922,77.895,77.899,84510000.0
2007-08-09 21:20:00,77.888,77.896,77.888,77.889,90360000.0
2007-08-09 21:21:00,77.863,77.869,77.856,77.856,72010000.0
2007-08-09 21:22:00,77.874,77.874,77.847,77.849,94350000.0
2007-08-09 21:23:00,77.841,77.855,77.841,77.846,116420000.0
2007-08-09 21:24:00,77.84,77.856,77.84,77.856,91990000.0
2007-08-09 21:25:00,77.886,77.886,77.857,77.869,72550000.0
2007-08-09 21:26:00,77.878,77.887,77.866,77.87,57340000.0
2007-08-09 21:27:00,77.843,77.854,77.843,77.854,9400000.0
2007-08-09 21:28:00,77.859,77.877,77.859,77.869,90150000.0
2007-08-09 21:29:00,77.841,77.857,77.84,77.857,59810000.0
2007-08-09 21:30:00,77.854,77.872,77.854,77.86,83070000.0
2007-08-09 21:31:00,77.904,77.904,77.865,77.878,113410000.0
2007-08-09 21:32:00,77.885,77.885,77.877,77.883,100470000.0
2007-08-09 21:33:00,77.876,77.885,77.876,77.879,61150000.0
2007-08-09 21:34:00,77.911,77.911,77.857,77.862,81900000.0
2007-08-09 21:35:00,77.865,77.877,77.865,77.868,18990000.0
2007-08-09 21:36:00,77.857,77.86,77.85,77.852,106440000.0
2007-08-09 21:37:00,77.879,77.879,77.83,77.83,88610000.0
2007-08-09 21:38:00,77.817,77.819,77.815,77.819,81010000.0
2007-08-09 21:39:00,77.813,77.861,77.813,77.861,36890000.0
2007-08-09 21:40:00,77.86,77.878,77.838,77.851,99570000.0
2007-08-09 21:41:00,77.855,77.865,77.852,77.853,128910000.0
2007-08-09 21:42:00,77.863,77.877,77.86,77.861,118630000.0
2007-08-09 21:43:00,77.874,77.891,77.863,77.868,120440000.0
2007-08-09 21:44:00,77.878,77.887,77.876,77.887,138850000.0
2007-08-09 21:45:00,77.875,77.886,77.87,77.877,118600000.0
2007-08-09 21:46:00,77.913,77.913,77.884,77.884,91790000.0
2007-08-09 21:47:00,77.869,77.869,77.859,77.86,116820000.0
2007-08-09 21:48:00,77.869,77.882,77.869,77.882,73020000.0
2007-08-09 21:49:00,77.922,77.922,77.896,77.9,79410000.0
2007-08-09 21:50:00,77.889,77.901,77.879,77.882,92680000.0
2007-08-09 21:51:00,77.883,77.883,77.833,77.833,94790000.0
2007-08-09 21:52:00,77.86,77.873,77.848,77.858,54950000.0
2007-08-09 21:53:00,77.867,77.875,77.863,77.863,104390000.0
2007-08-09 21:54:00,77.844,77.844,77.824,77.832,84910000.0
2007-08-09 21:55:00,77.871,77.871,77.837,77.862,86800000.0
2007-08-09 21:56:00,77.867,77.874,77.853,77.853,98600000.0
2007-08-09 21:57:00,77.856,77.86,77.833,77.833,13560000.0
2007-08-09 21:58:00,77.866,77.866,77.826,77.846,108470000.0
2007-08-09 21:59:00,77.836,77.836,77.801,77.801,105810000.0
2007-08-09 22:00:00,77.813,77.833,77.805,77.833,86160000.0
2007-08-09 22:01:00,77.87,77.87,77.816,77.826,85610000.0
2007-08-09 22:02:00,77.836,77.839,77.835,77.838,88660000.0
2007-08-09 22:03:00,77.828,77.834,77.818,77.818,16970000.0
2007-08-09 22:04:00,77.856,77.856,77.816,77.821,58100000.0
2007-08-09 22:06:00,77.802,77.802,77.788,77.797,90950000.0
2007-08-09 22:07:00,77.827,77.83,77.812,77.827,116350000.0
2007-08-09 22:08:00,77.836,77.836,77.828,77.828,62590000.0
2007-08-09 22:09:00,77.84,77.845,77.832,77.832,60160000.0
2007-08-09 22:10:00,77.874,77.874,77.849,77.854,67610000.0
2007-08-09 22:11:00,77.857,77.857,77.848,77.853,124770000.0
2007-08-09 22:12:00,77.845,77.855,77.832,77.855,144100000.0
2007-08-09 22:13:00,77.883,77.883,77.854,77.86,81490000.0
2007-08-09 22:14:00,77.845,77.845,77.828,77.84,89260000.0
2007-08-09 22:15:00,77.837,77.866,77.827,77.832,108050000.0
2007-08-09 22:16:00,77.857,77.857,77.83,77.848,117060000.0
2007-08-09 22:17:00,77.837,77.844,77.832,77.832,74450000.0
2007-08-09 22:18:00,77.839,77.845,77.833,77.838,63900000.0
2007-08-09 22:19:00,77.869,77.869,77.797,77.797,39970000.0
2007-08-09 22:20:00,77.801,77.804,77.801,77.804,3570000.0
2007-08-09 22:22:00,77.834,77.834,77.797,77.81,57570000.0
2007-08-09 22:23:00,77.809,77.809,77.773,77.773,56070000.0
2007-08-09 22:24:00,77.809,77.818,77.809,77.816,79300000.0
2007-08-09 22:25:00,77.843,77.843,77.812,77.812,60720000.0
2007-08-09 22:26:00,77.796,77.802,77.784,77.786,53560000.0
2007-08-09 22:27:00,77.796,77.8,77.796,77.798,72800000.0
2007-08-09 22:28:00,77.791,77.798,77.789,77.789,62440000.0
2007-08-09 22:29:00,77.805,77.805,77.794,77.803,10520000.0
2007-08-09 22:31:00,77.815,77.815,77.801,77.807,33440000.0
2007-08-09 22:33:00,77.82,77.82,77.813,77.813,5680000.0
2007-08-09 22:34:00,77.854,77.854,77.815,77.82,82390000.0
2007-08-09 22:35:00,77.824,77.842,77.822,77.842,8650000.0
2007-08-09 22:36:00,77.836,77.836,77.829,77.829,4140000.0
2007-08-09 22:37:00,77.855,77.855,77.815,77.815,119670000.0
2007-08-09 22:38:00,77.825,77.831,77.825,77.827,12970000.0
2007-08-09 22:39:00,77.822,77.828,77.821,77.824,65840000.0
2007-08-09 22:40:00,77.843,77.843,77.819,77.819,80860000.0
2007-08-09 22:41:00,77.827,77.829,77.825,77.826,97100000.0
2007-08-09 22:42:00,77.822,77.834,77.822,77.834,4740000.0
2007-08-09 22:43:00,77.854,77.857,77.851,77.856,30310000.0
2007-08-09 22:44:00,77.843,77.848,77.812,77.812,42620000.0
2007-08-09 22:45:00,77.799,77.803,77.794,77.794,53870000.0
2007-08-09 22:46:00,77.806,77.806,77.777,77.777,9960000.0
2007-08-09 22:47:00,77.769,77.774,77.762,77.762,33920000.0
2007-08-09 22:48:00,77.746,77.748,77.739,77.748,59640000.0
2007-08-09 22:49:00,77.776,77.776,77.757,77.761,33090000.0
2007-08-09 22:50:00,77.749,77.754,77.742,77.742,9390000.0
2007-08-09 22:51:00,77.745,77.745,77.74,77.741,7140000.0
2007-08-09 22:52:00,77.75,77.779,77.743,77.743,32360000.0
2007-08-09 22:53:00,77.729,77.732,77.722,77.722,46900000.0
2007-08-09 22:54:00,77.737,77.759,77.737,77.758,10790000.0
2007-08-09 22:55:00,77.79,77.79,77.754,77.754,77230000.0
2007-08-09 22:56:00,77.757,77.757,77.748,77.754,98630000.0
2007-08-09 22:57:00,77.75,77.758,77.75,77.757,76720000.0
2007-08-09 22:58:00,77.787,77.787,77.779,77.779,134070000.0
2007-08-09 22:59:00,77.748,77.749,77.743,77.745,87220000.0
2007-08-09 23:00:00,77.754,77.754,77.745,77.745,52160000.0
2007-08-09 23:01:00,77.772,77.772,77.74,77.74,43010000.0
2007-08-09 23:02:00,77.746,77.746,77.738,77.738,38480000.0
2007-08-09 23:03:00,77.746,77.746,77.742,77.746,46520000.0
2007-08-09 23:04:00,77.775,77.775,77.746,77.749,27460000.0
2007-08-09 23:05:00,77.741,77.757,77.741,77.748,18370000.0
2007-08-09 23:06:00,77.759,77.765,77.759,77.765,48250000.0
2007-08-09 23:07:00,77.794,77.794,77.771,77.771,53260000.0
2007-08-09 23:08:00,77.781,77.781,77.776,77.776,3380000.0
2007-08-09 23:09:00,77.783,77.788,77.777,77.783,10150000.0
2007-08-09 23:10:00,77.832,77.832,77.802,77.802,54130000.0
2007-08-09 23:11:00,77.804,77.804,77.801,77.801,3420000.0
2007-08-09 23:12:00,77.808,77.808,77.799,77.807,89260000.0
2007-08-09 23:13:00,77.831,77.831,77.805,77.811,76530000.0
2007-08-09 23:14:00,77.816,77.822,77.809,77.809,56080000.0
2007-08-09 23:15:00,77.815,77.817,77.815,77.816,41790000.0
2007-08-09 23:16:00,77.85,77.85,77.818,77.821,30430000.0
2007-08-09 23:17:00,77.799,77.799,77.776,77.786,26560000.0
2007-08-09 23:18:00,77.778,77.786,77.771,77.771,84210000.0
2007-08-09 23:19:00,77.794,77.794,77.752,77.752,61450000.0
2007-08-09 23:20:00,77.759,77.766,77.759,77.759,30110000.0
2007-08-09 23:21:00,77.766,77.766,77.76,77.761,72390000.0
2007-08-09 23:22:00,77.791,77.791,77.754,77.761,104870000.0
2007-08-09 23:23:00,77.767,77.767,77.76,77.76,58810000.0
2007-08-09 23:24:00,77.769,77.77,77.767,77.769,41850000.0
2007-08-09 23:25:00,77.805,77.805,77.8,77.8,32810000.0
2007-08-09 23:26:00,77.774,77.779,77.771,77.771,57690000.0
2007-08-09 23:27:00,77.778,77.78,77.773,77.779,111660000.0
2007-08-09 23:28:00,77.795,77.795,77.757,77.769,73790000.0
2007-08-09 23:31:00,77.791,77.791,77.743,77.76,90470000.0
2007-08-09 23:33:00,77.77,77.845,77.757,77.757,66830000.0
2007-08-09 23:34:00,77.77,77.784,77.767,77.777,62490000.0
2007-08-09 23:35:00,77.766,77.77,77.766,77.767,114890000.0
2007-08-09 23:36:00,77.777,77.777,77.77,77.771,106420000.0
2007-08-09 23:37:00,77.797,77.797,77.772,77.772,88690000.0
2007-08-09 23:38:00,77.783,77.789,77.782,77.786,88410000.0
2007-08-09 23:40:00,77.793,77.793,77.77,77.77,59910000.0
2007-08-09 23:41:00,77.758,77.766,77.758,77.759,109380000.0
2007-08-09 23:42:00,77.754,77.782,77.753,77.753,79340000.0
2007-08-09 23:43:00,77.782,77.782,77.755,77.76,83750000.0
2007-08-09 23:44:00,77.78,77.795,77.772,77.795,69780000.0
2007-08-09 23:45:00,77.788,77.79,77.787,77.789,84320000.0
2007-08-09 23:46:00,77.815,77.815,77.787,77.792,76980000.0
2007-08-09 23:47:00,77.775,77.776,77.769,77.769,68980000.0
2007-08-09 23:48:00,77.756,77.759,77.751,77.756,91440000.0
2007-08-09 23:49:00,77.797,77.797,77.765,77.772,67670000.0
2007-08-09 23:50:00,77.761,77.767,77.761,77.766,96160000.0
2007-08-09 23:51:00,77.76,77.767,77.76,77.761,66880000.0
2007-08-09 23:52:00,77.795,77.795,77.763,77.763,124020000.0
2007-08-09 23:54:00,77.767,77.767,77.759,77.766,98770000.0
2007-08-09 23:55:00,77.763,77.791,77.763,77.771,60860000.0
2007-08-09 23:56:00,77.769,77.776,77.769,77.769,114440000.0
2007-08-09 23:57:00,77.777,77.777,77.771,77.771,78600000.0
2007-08-09 23:58:00,77.793,77.793,77.776,77.781,55500000.0
2007-08-09 23:59:00,77.771,77.784,77.771,77.784,20150000.0
2007-08-10 00:01:00,77.796,77.796,77.791,77.795,40590000.0
2007-08-10 00:02:00,77.81,77.818,77.81,77.818,107030000.0
2007-08-10 00:03:00,77.811,77.816,77.811,77.816,8080000.0
2007-08-10 00:04:00,77.843,77.857,77.825,77.83,54910000.0
2007-08-10 00:05:00,77.818,77.819,77.815,77.818,57500000.0
2007-08-10 00:07:00,77.833,77.839,77.83,77.831,128070000.0
2007-08-10 00:08:00,77.818,77.819,77.817,77.818,50000000.0
2007-08-10 00:09:00,77.807,77.809,77.807,77.808,69420000.0
2007-08-10 00:10:00,77.847,77.847,77.842,77.842,52200000.0
2007-08-10 00:12:00,77.81,77.81,77.791,77.806,11890000.0
2007-08-10 00:13:00,77.815,77.817,77.811,77.811,48180000.0
2007-08-10 00:14:00,77.82,77.827,77.82,77.821,54660000.0
2007-08-10 00:15:00,77.827,77.83,77.827,77.828,59600000.0
2007-08-10 00:16:00,77.854,77.854,77.824,77.829,52190000.0
2007-08-10 00:19:00,77.877,77.878,77.871,77.871,95730000.0
2007-08-10 00:20:00,77.816,77.824,77.811,77.811,150420000.0
2007-08-10 00:21:00,77.818,77.824,77.813,77.824,90030000.0
2007-08-10 00:22:00,77.865,77.865,77.818,77.823,83080000.0
2007-08-10 00:23:00,77.829,77.829,77.827,77.829,56070000.0
2007-08-10 00:24:00,77.838,77.838,77.83,77.83,32340000.0
2007-08-10 00:25:00,77.864,77.864,77.844,77.848,45460000.0
2007-08-10 00:26:00,77.857,77.857,77.85,77.856,89300000.0
2007-08-10 00:27:00,77.874,77.874,77.859,77.859,121170000.0
2007-08-10 00:28:00,77.894,77.895,77.888,77.889,37150000.0
2007-08-10 00:30:00,77.868,77.869,77.867,77.867,27880000.0
2007-08-10 00:31:00,77.875,77.875,77.861,77.861,43460000.0
2007-08-10 00:32:00,77.869,77.87,77.867,77.868,58110000.0
2007-08-10 00:33:00,77.86,77.868,77.86,77.868,70660000.0
2007-08-10 00:34:00,77.886,77.886,77.869,77.877,135310000.0
2007-08-10 00:35:00,77.87,77.876,77.869,77.876,88250000.0
2007-08-10 00:36:00,77.87,77.877,77.87,77.87,96530000.0
2007-08-10 00:37:00,77.886,77.886,77.871,77.871,105140000.0
2007-08-10 00:38:00,77.879,77.88,77.877,77.878,100260000.0
2007-08-10 00:39:00,77.868,77.872,77.862,77.862,12780000.0
2007-08-10 00:40:00,77.884,77.884,77.852,77.858,41980000.0
2007-08-10 00:41:00,77.849,77.855,77.849,77.855,38230000.0
2007-08-10 00:42:00,77.851,77.853,77.848,77.848,9240000.0
2007-08-10 00:43:00,77.873,77.873,77.843,77.843,37650000.0
2007-08-10 00:44:00,77.844,77.844,77.823,77.823,18300000.0
2007-08-10 00:45:00,77.827,77.827,77.82,77.824,39190000.0
2007-08-10 00:46:00,77.845,77.845,77.821,77.821,46560000.0
2007-08-10 00:47:00,77.827,77.827,77.819,77.823,98940000.0
2007-08-10 00:48:00,77.837,77.84,77.835,77.839,78350000.0
2007-08-10 00:49:00,77.846,77.846,77.836,77.836,63540000.0
2007-08-10 00:50:00,77.847,77.85,77.845,77.849,92340000.0
2007-08-10 00:51:00,77.84,77.847,77.838,77.838,137950000.0
2007-08-10 00:52:00,77.863,77.863,77.845,77.848,99300000.0
2007-08-10 00:53:00,77.858,77.866,77.858,77.866,143330000.0
2007-08-10 00:54:00,77.858,77.86,77.854,77.854,115010000.0
2007-08-10 00:55:00,77.891,77.891,77.864,77.878,64850000.0
2007-08-10 00:58:00,77.914,77.914,77.887,77.891,78640000.0
2007-08-10 00:59:00,77.894,77.898,77.879,77.879,73720000.0
2007-08-10 01:00:00,77.883,77.883,77.872,77.877,73730000.0
2007-08-10 01:01:00,77.884,77.884,77.879,77.879,24600000.0
2007-08-10 01:03:00,77.87,77.88,77.869,77.877,72930000.0
2007-08-10 01:04:00,77.924,77.924,77.893,77.901,119920000.0
2007-08-10 01:06:00,77.887,77.897,77.882,77.883,74320000.0
2007-08-10 01:07:00,77.916,77.916,77.894,77.901,72040000.0
2007-08-10 01:08:00,77.892,77.905,77.892,77.897,76300000.0
2007-08-10 01:09:00,77.907,77.91,77.906,77.907,46100000.0
2007-08-10 01:10:00,77.932,77.932,77.893,77.893,41410000.0
2007-08-10 01:11:00,77.878,77.885,77.872,77.885,80870000.0
2007-08-10 01:12:00,77.879,77.885,77.878,77.878,69040000.0
2007-08-10 01:13:00,77.875,77.901,77.875,77.89,75060000.0
2007-08-10 01:14:00,77.891,77.903,77.856,77.856,76340000.0
2007-08-10 01:15:00,77.861,77.865,77.854,77.865,51300000.0
2007-08-10 01:16:00,77.858,77.874,77.846,77.846,69080000.0
2007-08-10 01:17:00,77.849,77.867,77.849,77.867,56760000.0
2007-08-10 01:18:00,77.858,77.868,77.858,77.86,47570000.0
2007-08-10 01:19:00,77.881,77.881,77.847,77.854,91630000.0
2007-08-10 01:21:00,77.856,77.856,77.85,77.851,80880000.0
2007-08-10 01:22:00,77.875,77.875,77.863,77.869,59080000.0
2007-08-10 01:24:00,77.877,77.878,77.871,77.872,71640000.0
2007-08-10 01:25:00,77.878,77.878,77.869,77.869,66140000.0
2007-08-10 01:26:00,77.871,77.871,77.844,77.858,21810000.0
2007-08-10 01:27:00,77.843,77.847,77.804,77.804,48260000.0
2007-08-10 01:28:00,77.833,77.833,77.794,77.794,35160000.0
2007-08-10 01:29:00,77.781,77.788,77.78,77.785,74280000.0
2007-08-10 01:30:00,77.782,77.787,77.78,77.781,74000000.0
2007-08-10 01:31:00,77.804,77.804,77.785,77.789,99480000.0
2007-08-10 01:33:00,77.779,77.787,77.772,77.772,13150000.0
2007-08-10 01:34:00,77.775,77.792,77.765,77.765,117360000.0
2007-08-10 01:35:00,77.768,77.783,77.768,77.779,108280000.0
2007-08-10 01:36:00,77.786,77.786,77.771,77.771,132250000.0
2007-08-10 01:37:00,77.776,77.779,77.768,77.771,132540000.0
2007-08-10 01:39:00,77.761,77.767,77.76,77.767,122610000.0
2007-08-10 01:40:00,77.784,77.784,77.765,77.77,145260000.0
2007-08-10 01:41:00,77.764,77.786,77.764,77.786,93560000.0
2007-08-10 01:42:00,77.775,77.782,77.742,77.742,47320000.0
2007-08-10 01:43:00,77.74,77.74,77.687,77.687,136970000.0
2007-08-10 01:44:00,77.664,77.664,77.614,77.624,156180000.0
2007-08-10 01:45:00,77.64,77.654,77.613,77.613,146310000.0
2007-08-10 01:46:00,77.622,77.622,77.574,77.574,84360000.0
2007-08-10 01:47:00,77.576,77.592,77.57,77.57,112410000.0
2007-08-10 01:48:00,77.546,77.546,77.504,77.513,145540000.0
2007-08-10 01:49:00,77.52,77.52,77.503,77.516,71430000.0
2007-08-10 01:50:00,77.523,77.529,77.517,77.529,104330000.0
2007-08-10 01:51:00,77.545,77.588,77.535,77.535,57790000.0
2007-08-10 01:52:00,77.544,77.544,77.511,77.527,75000000.0
2007-08-10 01:53:00,77.541,77.553,77.532,77.547,70370000.0
2007-08-10 01:54:00,77.557,77.565,77.55,77.565,101720000.0
2007-08-10 01:55:00,77.557,77.574,77.53,77.53,149150000.0
2007-08-10 01:56:00,77.538,77.547,77.535,77.545,13000000.0
2007-08-10 01:57:00,77.551,77.551,77.543,77.543,4700000.0
2007-08-10 01:58:00,77.523,77.528,77.473,77.473,125050000.0
2007-08-10 02:00:00,77.454,77.475,77.454,77.475,8080000.0
2007-08-10 02:01:00,77.501,77.501,77.466,77.469,109970000.0
2007-08-10 02:02:00,77.481,77.494,77.477,77.488,108990000.0
2007-08-10 02:03:00,77.501,77.515,77.494,77.498,91400000.0
2007-08-10 02:04:00,77.522,77.522,77.447,77.447,78130000.0
2007-08-10 02:05:00,77.425,77.434,77.406,77.416,69930000.0
2007-08-10 02:06:00,77.406,77.412,77.392,77.403,92390000.0
2007-08-10 02:07:00,77.391,77.417,77.381,77.407,80250000.0
2007-08-10 02:08:00,77.418,77.432,77.407,77.413,22740000.0
2007-08-10 02:09:00,77.393,77.393,77.354,77.354,59730000.0
2007-08-10 02:10:00,77.378,77.383,77.363,77.372,42970000.0
2007-08-10 02:11:00,77.364,77.411,77.364,77.411,93890000.0
2007-08-10 02:12:00,77.409,77.441,77.38,77.441,86950000.0
2007-08-10 02:13:00,77.489,77.489,77.392,77.396,128190000.0
2007-08-10 02:14:00,77.401,77.434,77.399,77.434,63750000.0
2007-08-10 02:15:00,77.442,77.442,77.416,77.416,130840000.0
2007-08-10 02:16:00,77.465,77.465,77.424,77.433,119810000.0
2007-08-10 02:17:00,77.413,77.414,77.402,77.402,106060000.0
2007-08-10 02:18:00,77.385,77.385,77.362,77.376,131150000.0
2007-08-10 02:19:00,77.403,77.403,77.363,77.37,136290000.0
2007-08-10 02:20:00,77.361,77.389,77.361,77.385,73560000.0
2007-08-10 02:21:00,77.38,77.398,77.377,77.382,125480000.0
2007-08-10 02:22:00,77.371,77.391,77.364,77.368,151180000.0
2007-08-10 02:23:00,77.36,77.372,77.352,77.352,92420000.0
2007-08-10 02:24:00,77.359,77.373,77.355,77.355,57280000.0
2007-08-10 02:25:00,77.383,77.383,77.364,77.371,141170000.0
2007-08-10 02:26:00,77.377,77.386,77.377,77.381,163150000.0
2007-08-10 02:27:00,77.398,77.437,77.398,77.432,136000000.0
2007-08-10 02:28:00,77.463,77.463,77.434,77.434,92250000.0
2007-08-10 02:29:00,77.422,77.434,77.42,77.424,118770000.0
2007-08-10 02:30:00,77.419,77.448,77.419,77.443,146620000.0
2007-08-10 02:31:00,77.468,77.468,77.432,77.447,78680000.0
2007-08-10 02:32:00,77.457,77.474,77.455,77.471,106920000.0
2007-08-10 02:33:00,77.467,77.487,77.467,77.487,61310000.0
2007-08-10 02:34:00,77.5,77.528,77.486,77.501,80230000.0
2007-08-10 02:35:00,77.49,77.503,77.482,77.503,67450000.0
2007-08-10 02:36:00,77.503,77.523,77.503,77.503,102000000.0
2007-08-10 02:37:00,77.534,77.543,77.506,77.543,148580000.0
2007-08-10 02:38:00,77.556,77.565,77.552,77.565,133960000.0
2007-08-10 02:39:00,77.551,77.556,77.511,77.522,126160000.0
2007-08-10 02:40:00,77.552,77.552,77.524,77.524,127170000.0
2007-08-10 02:41:00,77.511,77.526,77.511,77.526,129620000.0
2007-08-10 02:42:00,77.529,77.529,77.508,77.508,5630000.0
2007-08-10 02:43:00,77.506,77.544,77.477,77.483,77330000.0
2007-08-10 02:44:00,77.489,77.504,77.489,77.502,106960000.0
2007-08-10 02:45:00,77.516,77.53,77.505,77.505,60430000.0
2007-08-10 02:46:00,77.554,77.554,77.496,77.509,72650000.0
2007-08-10 02:47:00,77.524,77.544,77.524,77.536,68610000.0
2007-08-10 02:48:00,77.548,77.555,77.541,77.541,100030000.0
2007-08-10 02:49:00,77.562,77.562,77.5,77.5,148690000.0
2007-08-10 02:50:00,77.485,77.495,77.482,77.495,139630000.0
2007-08-10 02:51:00,77.512,77.53,77.512,77.527,119330000.0
2007-08-10 02:52:00,77.58,77.58,77.511,77.513,132860000.0
2007-08-10 02:53:00,77.521,77.521,77.516,77.519,131250000.0
2007-08-10 02:54:00,77.508,77.512,77.494,77.494,16750000.0
2007-08-10 02:55:00,77.547,77.547,77.489,77.506,130220000.0
2007-08-10 02:56:00,77.513,77.515,77.513,77.515,4880000.0
2007-08-10 02:57:00,77.507,77.514,77.491,77.491,149960000.0
2007-08-10 02:58:00,77.531,77.531,77.496,77.523,142140000.0
2007-08-10 02:59:00,77.532,77.532,77.51,77.521,123850000.0
2007-08-10 03:00:00,77.507,77.52,77.493,77.493,123180000.0
2007-08-10 03:01:00,77.536,77.536,77.476,77.486,121040000.0
2007-08-10 03:02:00,77.481,77.512,77.481,77.504,16740000.0
2007-08-10 03:03:00,77.49,77.519,77.478,77.498,96380000.0
2007-08-10 03:04:00,77.529,77.529,77.474,77.48,141370000.0
2007-08-10 03:05:00,77.499,77.505,77.452,77.479,142070000.0
2007-08-10 03:06:00,77.487,77.501,77.464,77.468,129640000.0
2007-08-10 03:07:00,77.506,77.506,77.438,77.438,122610000.0
2007-08-10 03:08:00,77.426,77.454,77.426,77.431,129420000.0
2007-08-10 03:09:00,77.436,77.436,77.429,77.435,11870000.0
2007-08-10 03:10:00,77.495,77.495,77.442,77.485,111140000.0
2007-08-10 03:11:00,77.45,77.484,77.45,77.472,140760000.0
2007-08-10 03:12:00,77.456,77.463,77.456,77.458,70600000.0
2007-08-10 03:13:00,77.508,77.508,77.45,77.466,105130000.0
2007-08-10 03:14:00,77.448,77.488,77.446,77.465,73710000.0
2007-08-10 03:15:00,77.478,77.519,77.478,77.49,67700000.0
2007-08-10 03:16:00,77.551,77.551,77.489,77.518,67100000.0
2007-08-10 03:18:00,77.478,77.491,77.477,77.483,159900000.0
2007-08-10 03:19:00,77.529,77.529,77.482,77.5,148940000.0
2007-08-10 03:20:00,77.459,77.469,77.459,77.46,129460000.0
2007-08-10 03:21:00,77.476,77.491,77.456,77.472,134880000.0
2007-08-10 03:22:00,77.503,77.513,77.485,77.513,140000000.0
2007-08-10 03:23:00,77.466,77.488,77.466,77.477,15100000.0
2007-08-10 03:24:00,77.473,77.483,77.473,77.483,4880000.0
2007-08-10 03:25:00,77.504,77.504,77.471,77.471,160810000.0
2007-08-10 03:26:00,77.481,77.513,77.481,77.513,149030000.0
2007-08-10 03:27:00,77.5,77.5,77.474,77.474,134990000.0
2007-08-10 03:28:00,77.52,77.52,77.481,77.484,136240000.0
2007-08-10 03:29:00,77.511,77.521,77.489,77.5,141610000.0
2007-08-10 03:30:00,77.516,77.541,77.506,77.506,16180000.0
2007-08-10 03:31:00,77.54,77.55,77.515,77.515,139840000.0
2007-08-10 03:32:00,77.515,77.537,77.514,77.537,11200000.0
2007-08-10 03:33:00,77.534,77.537,77.508,77.526,133600000.0
2007-08-10 03:34:00,77.529,77.531,77.492,77.492,143590000.0
2007-08-10 03:35:00,77.494,77.526,77.494,77.508,21060000.0
2007-08-10 03:36:00,77.539,77.564,77.531,77.548,23510000.0
2007-08-10 03:37:00,77.601,77.601,77.546,77.586,132830000.0
2007-08-10 03:38:00,77.574,77.604,77.538,77.604,139140000.0
2007-08-10 03:39:00,77.558,77.568,77.544,77.553,14910000.0
2007-08-10 03:40:00,77.591,77.591,77.54,77.561,113450000.0
2007-08-10 03:41:00,77.576,77.576,77.54,77.574,63990000.0
2007-08-10 03:42:00,77.545,77.582,77.545,77.582,81260000.0
2007-08-10 03:43:00,77.586,77.586,77.57,77.57,71700000.0
2007-08-10 03:44:00,77.56,77.58,77.556,77.58,99780000.0
2007-08-10 03:45:00,77.556,77.572,77.55,77.572,168510000.0
2007-08-10 03:46:00,77.583,77.583,77.556,77.574,151490000.0
2007-08-10 03:47:00,77.56,77.579,77.533,77.533,131700000.0
2007-08-10 03:48:00,77.557,77.581,77.529,77.548,133180000.0
2007-08-10 03:49:00,77.589,77.589,77.569,77.578,140710000.0
2007-08-10 03:50:00,77.578,77.594,77.578,77.581,12200000.0
2007-08-10 03:51:00,77.588,77.63,77.588,77.63,7690000.0
2007-08-10 03:52:00,77.602,77.64,77.579,77.594,152760000.0
2007-08-10 03:53:00,77.581,77.596,77.57,77.596,138150000.0
2007-08-10 03:54:00,77.561,77.583,77.559,77.576,141100000.0
2007-08-10 03:55:00,77.59,77.594,77.556,77.594,142900000.0
2007-08-10 03:56:00,77.589,77.6,77.561,77.562,18440000.0
2007-08-10 03:57:00,77.554,77.588,77.554,77.588,9240000.0
2007-08-10 03:58:00,77.609,77.609,77.557,77.58,163280000.0
2007-08-10 03:59:00,77.562,77.607,77.562,77.587,146490000.0
2007-08-10 04:00:00,77.579,77.588,77.562,77.569,128900000.0
2007-08-10 04:01:00,77.586,77.586,77.58,77.58,138960000.0
2007-08-10 04:02:00,77.591,77.598,77.59,77.598,134460000.0
2007-08-10 04:03:00,77.584,77.588,77.584,77.588,4690000.0
2007-08-10 04:04:00,77.623,77.623,77.582,77.592,173400000.0
2007-08-10 04:05:00,77.583,77.609,77.583,77.605,155230000.0
2007-08-10 04:06:00,77.595,77.601,77.577,77.596,94490000.0
2007-08-10 04:07:00,77.605,77.605,77.568,77.568,133000000.0
2007-08-10 04:08:00,77.604,77.607,77.581,77.588,146520000.0
2007-08-10 04:09:00,77.625,77.64,77.598,77.64,72850000.0
2007-08-10 04:10:00,77.642,77.642,77.598,77.622,104500000.0
2007-08-10 04:11:00,77.615,77.631,77.595,77.616,61120000.0
2007-08-10 04:12:00,77.604,77.63,77.604,77.63,80300000.0
2007-08-10 04:13:00,77.649,77.649,77.598,77.638,75370000.0
2007-08-10 04:14:00,77.618,77.633,77.616,77.633,95250000.0
2007-08-10 04:15:00,77.642,77.66,77.624,77.645,157660000.0
2007-08-10 04:16:00,77.7,77.7,77.662,77.685,141250000.0
2007-08-10 04:17:00,77.655,77.68,77.655,77.659,141830000.0
2007-08-10 04:18:00,77.65,77.673,77.645,77.649,134140000.0
2007-08-10 04:19:00,77.689,77.689,77.631,77.657,139330000.0
2007-08-10 04:20:00,77.653,77.662,77.625,77.637,20150000.0
2007-08-10 04:21:00,77.65,77.674,77.639,77.665,156040000.0
2007-08-10 04:22:00,77.666,77.67,77.629,77.67,143360000.0
2007-08-10 04:23:00,77.632,77.66,77.632,77.653,129280000.0
2007-08-10 04:24:00,77.638,77.667,77.638,77.667,140960000.0
2007-08-10 04:25:00,77.674,77.674,77.635,77.635,134260000.0
2007-08-10 04:26:00,77.637,77.665,77.637,77.665,23690000.0
2007-08-10 04:28:00,77.679,77.679,77.644,77.665,165270000.0
2007-08-10 04:29:00,77.648,77.673,77.63,77.63,145690000.0
2007-08-10 04:30:00,77.655,77.655,77.626,77.647,129870000.0
2007-08-10 04:31:00,77.663,77.663,77.639,77.657,134110000.0
2007-08-10 04:32:00,77.669,77.669,77.651,77.667,147900000.0
2007-08-10 04:33:00,77.629,77.655,77.629,77.649,13930000.0
2007-08-10 04:34:00,77.66,77.66,77.616,77.624,141320000.0
2007-08-10 04:35:00,77.61,77.632,77.61,77.632,9050000.0
2007-08-10 04:36:00,77.646,77.648,77.638,77.648,143820000.0
2007-08-10 04:37:00,77.646,77.646,77.623,77.623,135150000.0
2007-08-10 04:38:00,77.628,77.628,77.628,77.628,1170000.0
2007-08-10 04:39:00,77.657,77.657,77.637,77.637,7920000.0
2007-08-10 04:40:00,77.689,77.699,77.65,77.685,141220000.0
2007-08-10 04:41:00,77.71,77.71,77.691,77.705,14260000.0
2007-08-10 04:42:00,77.71,77.733,77.71,77.716,10880000.0
2007-08-10 04:43:00,77.728,77.768,77.728,77.733,144640000.0
2007-08-10 04:44:00,77.737,77.737,77.698,77.698,5760000.0
2007-08-10 04:45:00,77.707,77.719,77.7,77.7,10370000.0
2007-08-10 04:46:00,77.732,77.732,77.679,77.689,136390000.0
2007-08-10 04:47:00,77.7,77.711,77.687,77.711,15100000.0
2007-08-10 04:48:00,77.699,77.699,77.699,77.699,1170000.0
2007-08-10 04:49:00,77.752,77.752,77.687,77.687,142180000.0
2007-08-10 04:50:00,77.699,77.725,77.698,77.698,15860000.0
2007-08-10 04:51:00,77.68,77.703,77.68,77.691,62700000.0
2007-08-10 04:52:00,77.712,77.73,77.704,77.704,82140000.0
2007-08-10 04:53:00,77.724,77.742,77.714,77.742,75050000.0
2007-08-10 04:54:00,77.739,77.747,77.739,77.746,103950000.0
2007-08-10 04:55:00,77.744,77.744,77.68,77.68,162470000.0
2007-08-10 04:56:00,77.687,77.73,77.682,77.682,146210000.0
2007-08-10 04:57:00,77.691,77.71,77.68,77.68,132660000.0
2007-08-10 04:58:00,77.729,77.735,77.69,77.735,140530000.0
2007-08-10 04:59:00,77.709,77.72,77.678,77.684,141250000.0
2007-08-10 05:00:00,77.698,77.698,77.662,77.671,17080000.0
2007-08-10 05:01:00,77.68,77.68,77.646,77.652,80260000.0
2007-08-10 05:02:00,77.642,77.66,77.605,77.605,112470000.0
2007-08-10 05:03:00,77.629,77.642,77.607,77.619,155830000.0
2007-08-10 05:04:00,77.63,77.657,77.615,77.626,146540000.0
2007-08-10 05:06:00,77.61,77.634,77.607,77.634,147020000.0
2007-08-10 05:07:00,77.639,77.641,77.617,77.624,139980000.0
2007-08-10 05:08:00,77.617,77.633,77.613,77.633,16740000.0
2007-08-10 05:09:00,77.615,77.644,77.615,77.619,101070000.0
2007-08-10 05:10:00,77.645,77.655,77.63,77.63,165700000.0
2007-08-10 05:11:00,77.624,77.661,77.624,77.661,147170000.0
2007-08-10 05:12:00,77.647,77.647,77.605,77.612,136110000.0
2007-08-10 05:13:00,77.632,77.637,77.606,77.621,140090000.0
2007-08-10 05:14:00,77.633,77.661,77.63,77.649,149240000.0
2007-08-10 05:15:00,77.626,77.651,77.621,77.648,19760000.0
2007-08-10 05:16:00,77.654,77.654,77.615,77.643,151220000.0
2007-08-10 05:17:00,77.625,77.626,77.619,77.619,142350000.0
2007-08-10 05:18:00,77.597,77.6,77.596,77.599,140280000.0
2007-08-10 05:19:00,77.639,77.641,77.616,77.63,141950000.0
2007-08-10 05:20:00,77.616,77.617,77.61,77.614,14530000.0
2007-08-10 05:21:00,77.611,77.619,77.609,77.613,170130000.0
2007-08-10 05:22:00,77.663,77.663,77.633,77.633,161710000.0
2007-08-10 05:23:00,77.663,77.663,77.631,77.654,133120000.0
2007-08-10 05:25:00,77.649,77.649,77.624,77.624,138430000.0
2007-08-10 05:26:00,77.627,77.627,77.614,77.616,10490000.0
2007-08-10 05:27:00,77.612,77.64,77.611,77.611,109570000.0
2007-08-10 05:28:00,77.648,77.648,77.613,77.64,172230000.0
2007-08-10 05:29:00,77.633,77.633,77.608,77.611,149030000.0
2007-08-10 05:30:00,77.623,77.639,77.612,77.631,137730000.0
2007-08-10 05:31:00,77.643,77.643,77.609,77.618,135240000.0
2007-08-10 05:32:00,77.596,77.634,77.596,77.634,144110000.0
2007-08-10 05:33:00,77.622,77.64,77.616,77.616,18440000.0
2007-08-10 05:34:00,77.655,77.655,77.606,77.638,154610000.0
2007-08-10 05:35:00,77.599,77.607,77.589,77.589,10970000.0
2007-08-10 05:37:00,77.627,77.627,77.58,77.591,145290000.0
2007-08-10 05:38:00,77.594,77.605,77.582,77.605,13740000.0
2007-08-10 05:39:00,77.57,77.584,77.565,77.584,75010000.0
2007-08-10 05:40:00,77.561,77.588,77.556,77.586,74160000.0
2007-08-10 05:41:00,77.567,77.572,77.555,77.571,96050000.0
2007-08-10 05:42:00,77.581,77.589,77.561,77.565,158690000.0
2007-08-10 05:43:00,77.601,77.601,77.567,77.585,146420000.0
2007-08-10 05:44:00,77.572,77.596,77.561,77.596,131110000.0
2007-08-10 05:45:00,77.586,77.594,77.582,77.582,131120000.0
2007-08-10 05:46:00,77.606,77.606,77.576,77.597,138900000.0
2007-08-10 05:48:00,77.579,77.608,77.579,77.608,8690000.0
2007-08-10 05:49:00,77.624,77.624,77.603,77.61,76650000.0
2007-08-10 05:50:00,77.592,77.631,77.592,77.631,99730000.0
2007-08-10 05:51:00,77.628,77.659,77.628,77.659,170740000.0
2007-08-10 05:52:00,77.653,77.661,77.63,77.63,132180000.0
2007-08-10 05:53:00,77.645,77.645,77.62,77.627,133910000.0
2007-08-10 05:54:00,77.621,77.636,77.621,77.636,142350000.0
2007-08-10 05:55:00,77.666,77.666,77.634,77.641,129550000.0
2007-08-10 05:56:00,77.636,77.662,77.636,77.662,8870000.0
2007-08-10 05:57:00,77.62,77.64,77.62,77.63,23510000.0
2007-08-10 05:58:00,77.642,77.642,77.609,77.613,97700000.0
2007-08-10 05:59:00,77.616,77.616,77.584,77.611,61090000.0
2007-08-10 06:00:00,77.609,77.641,77.605,77.62,143280000.0
2007-08-10 06:01:00,77.64,77.64,77.608,77.611,174820000.0
2007-08-10 06:02:00,77.636,77.636,77.62,77.634,153100000.0
2007-08-10 06:03:00,77.616,77.62,77.61,77.61,93370000.0
2007-08-10 06:04:00,77.636,77.636,77.621,77.624,123900000.0
2007-08-10 06:05:00,77.611,77.612,77.592,77.592,149550000.0
2007-08-10 06:06:00,77.605,77.613,77.605,77.612,79620000.0
2007-08-10 06:07:00,77.623,77.628,77.614,77.614,109510000.0
2007-08-10 06:08:00,77.594,77.598,77.588,77.598,72710000.0
2007-08-10 06:09:00,77.61,77.64,77.609,77.634,78800000.0
2007-08-10 06:10:00,77.653,77.653,77.621,77.621,74720000.0
2007-08-10 06:11:00,77.628,77.645,77.627,77.631,102160000.0
2007-08-10 06:13:00,77.649,77.649,77.608,77.613,123890000.0
2007-08-10 06:14:00,77.603,77.633,77.603,77.633,112490000.0
2007-08-10 06:15:00,77.612,77.612,77.592,77.601,112360000.0
2007-08-10 06:16:00,77.626,77.626,77.592,77.62,122410000.0
2007-08-10 06:17:00,77.592,77.611,77.592,77.592,13190000.0
2007-08-10 06:18:00,77.609,77.627,77.586,77.606,113350000.0
2007-08-10 06:19:00,77.63,77.63,77.607,77.61,106440000.0
2007-08-10 06:20:00,77.646,77.646,77.624,77.624,119480000.0
2007-08-10 06:21:00,77.615,77.63,77.607,77.607,15020000.0
2007-08-10 06:22:00,77.643,77.643,77.593,77.593,145280000.0
2007-08-10 06:23:00,77.582,77.6,77.582,77.583,89880000.0
2007-08-10 06:24:00,77.618,77.635,77.598,77.599,50620000.0
2007-08-10 06:25:00,77.63,77.642,77.603,77.603,115060000.0
2007-08-10 06:26:00,77.62,77.627,77.584,77.591,143830000.0
2007-08-10 06:27:00,77.595,77.595,77.582,77.589,120770000.0
2007-08-10 06:28:00,77.624,77.624,77.594,77.6,79600000.0
2007-08-10 06:29:00,77.597,77.617,77.59,77.59,96820000.0
2007-08-10 06:30:00,77.595,77.613,77.593,77.613,123530000.0
2007-08-10 06:31:00,77.595,77.608,77.59,77.596,65330000.0
2007-08-10 06:32:00,77.588,77.597,77.588,77.593,90000000.0
2007-08-10 06:33:00,77.625,77.627,77.621,77.621,57000000.0
2007-08-10 06:34:00,77.623,77.623,77.585,77.594,66430000.0
2007-08-10 06:35:00,77.613,77.613,77.575,77.581,61990000.0
2007-08-10 06:36:00,77.568,77.58,77.558,77.561,90820000.0
2007-08-10 06:37:00,77.583,77.583,77.552,77.552,151620000.0
2007-08-10 06:38:00,77.556,77.575,77.551,77.551,128370000.0
2007-08-10 06:39:00,77.559,77.583,77.553,77.558,119580000.0
2007-08-10 06:40:00,77.59,77.59,77.558,77.576,112030000.0
2007-08-10 06:41:00,77.56,77.576,77.539,77.545,119090000.0
2007-08-10 06:42:00,77.541,77.563,77.533,77.553,18210000.0
2007-08-10 06:43:00,77.542,77.542,77.508,77.52,115110000.0
2007-08-10 06:44:00,77.546,77.546,77.507,77.513,119390000.0
2007-08-10 06:45:00,77.517,77.539,77.515,77.522,22280000.0
2007-08-10 06:46:00,77.561,77.561,77.525,77.531,121490000.0
2007-08-10 06:47:00,77.543,77.571,77.543,77.558,118190000.0
2007-08-10 06:48:00,77.551,77.573,77.543,77.573,110230000.0
2007-08-10 06:49:00,77.595,77.595,77.557,77.563,112280000.0
2007-08-10 06:50:00,77.551,77.579,77.551,77.579,13560000.0
2007-08-10 06:51:00,77.555,77.581,77.554,77.554,118730000.0
2007-08-10 06:52:00,77.596,77.596,77.563,77.578,116670000.0
2007-08-10 06:53:00,77.583,77.623,77.583,77.616,12710000.0
2007-08-10 06:54:00,77.584,77.596,77.584,77.596,137940000.0
2007-08-10 06:55:00,77.624,77.628,77.601,77.611,62410000.0
2007-08-10 06:56:00,77.601,77.629,77.601,77.629,98060000.0
2007-08-10 06:57:00,77.624,77.63,77.593,77.593,60150000.0
2007-08-10 06:58:00,77.631,77.631,77.577,77.59,59700000.0
2007-08-10 06:59:00,77.564,77.594,77.564,77.594,68400000.0
2007-08-10 07:00:00,77.57,77.591,77.57,77.586,88970000.0
2007-08-10 07:01:00,77.577,77.597,77.561,77.561,137220000.0
2007-08-10 07:02:00,77.549,77.556,77.549,77.556,127050000.0
2007-08-10 07:03:00,77.55,77.564,77.55,77.564,120780000.0
2007-08-10 07:04:00,77.591,77.592,77.573,77.589,115810000.0
2007-08-10 07:05:00,77.559,77.565,77.551,77.551,127230000.0
2007-08-10 07:06:00,77.581,77.581,77.549,77.549,8490000.0
2007-08-10 07:07:00,77.557,77.57,77.53,77.531,65320000.0
2007-08-10 07:08:00,77.535,77.544,77.515,77.515,112450000.0
2007-08-10 07:09:00,77.505,77.539,77.505,77.52,77600000.0
2007-08-10 07:10:00,77.544,77.544,77.514,77.526,78800000.0
2007-08-10 07:11:00,77.531,77.531,77.503,77.509,49920000.0
2007-08-10 07:12:00,77.545,77.545,77.512,77.535,92500000.0
2007-08-10 07:13:00,77.538,77.545,77.538,77.545,100180000.0
2007-08-10 07:14:00,77.527,77.538,77.514,77.519,79520000.0
2007-08-10 07:15:00,77.513,77.539,77.513,77.528,72550000.0
2007-08-10 07:16:00,77.545,77.549,77.513,77.522,125340000.0
2007-08-10 07:17:00,77.515,77.542,77.515,77.527,127250000.0
2007-08-10 07:18:00,77.519,77.538,77.502,77.509,97470000.0
2007-08-10 07:19:00,77.501,77.527,77.5,77.515,99600000.0
2007-08-10 07:20:00,77.501,77.522,77.497,77.497,91650000.0
2007-08-10 07:21:00,77.489,77.503,77.489,77.503,65850000.0
2007-08-10 07:22:00,77.553,77.553,77.505,77.513,116230000.0
2007-08-10 07:23:00,77.545,77.545,77.505,77.505,76020000.0
2007-08-10 07:24:00,77.489,77.511,77.489,77.493,98740000.0
2007-08-10 07:25:00,77.529,77.529,77.499,77.5,65350000.0
2007-08-10 07:26:00,77.488,77.496,77.482,77.496,83880000.0
2007-08-10 07:27:00,77.471,77.484,77.466,77.476,80970000.0
2007-08-10 07:28:00,77.491,77.518,77.482,77.482,80100000.0
2007-08-10 07:29:00,77.483,77.483,77.448,77.453,94570000.0
2007-08-10 07:30:00,77.436,77.45,77.409,77.427,71500000.0
2007-08-10 07:31:00,77.423,77.452,77.414,77.414,94910000.0
2007-08-10 07:32:00,77.42,77.435,77.414,77.435,70900000.0
2007-08-10 07:33:00,77.425,77.425,77.394,77.403,144320000.0
2007-08-10 07:34:00,77.42,77.42,77.392,77.393,118800000.0
2007-08-10 07:35:00,77.376,77.388,77.358,77.37,93120000.0
2007-08-10 07:36:00,77.361,77.384,77.355,77.384,74090000.0
2007-08-10 07:37:00,77.381,77.381,77.348,77.36,114630000.0
2007-08-10 07:38:00,77.368,77.408,77.362,77.389,73690000.0
2007-08-10 07:39:00,77.381,77.407,77.367,77.367,56520000.0
2007-08-10 07:40:00,77.39,77.406,77.344,77.344,18090000.0
2007-08-10 07:41:00,77.335,77.415,77.335,77.394,84620000.0
2007-08-10 07:42:00,77.409,77.426,77.385,77.423,42990000.0
2007-08-10 07:43:00,77.45,77.45,77.365,77.366,112290000.0
2007-08-10 07:44:00,77.352,77.388,77.351,77.358,143920000.0
2007-08-10 07:45:00,77.348,77.379,77.337,77.345,55810000.0
2007-08-10 07:46:00,77.345,77.39,77.345,77.377,56980000.0
2007-08-10 07:47:00,77.414,77.414,77.377,77.377,64190000.0
2007-08-10 07:48:00,77.365,77.393,77.363,77.393,117340000.0
2007-08-10 07:49:00,77.385,77.389,77.347,77.354,47500000.0
2007-08-10 07:50:00,77.344,77.382,77.344,77.382,62700000.0
2007-08-10 07:51:00,77.353,77.367,77.353,77.367,52310000.0
2007-08-10 07:52:00,77.387,77.39,77.361,77.384,73000000.0
2007-08-10 07:53:00,77.419,77.45,77.398,77.42,78550000.0
2007-08-10 07:54:00,77.377,77.388,77.368,77.371,55180000.0
2007-08-10 07:55:00,77.394,77.416,77.36,77.373,63670000.0
2007-08-10 07:56:00,77.379,77.408,77.361,77.362,64860000.0
2007-08-10 07:57:00,77.393,77.398,77.366,77.383,57180000.0
2007-08-10 07:58:00,77.413,77.418,77.352,77.371,42550000.0
2007-08-10 07:59:00,77.352,77.367,77.335,77.348,50280000.0
2007-08-10 08:00:00,77.335,77.351,77.327,77.345,110280000.0
2007-08-10 08:01:00,77.323,77.358,77.323,77.339,164360000.0
2007-08-10 08:02:00,77.331,77.352,77.313,77.313,87850000.0
2007-08-10 08:03:00,77.323,77.38,77.319,77.38,79470000.0
2007-08-10 08:04:00,77.392,77.399,77.358,77.393,62830000.0
2007-08-10 08:05:00,77.388,77.418,77.362,77.388,42210000.0
2007-08-10 08:06:00,77.354,77.426,77.354,77.403,49140000.0
2007-08-10 08:07:00,77.406,77.411,77.388,77.405,87590000.0
2007-08-10 08:08:00,77.383,77.419,77.383,77.399,122550000.0
2007-08-10 08:09:00,77.387,77.407,77.376,77.407,41500000.0
2007-08-10 08:10:00,77.406,77.412,77.373,77.373,46850000.0
2007-08-10 08:11:00,77.393,77.415,77.389,77.408,29870000.0
2007-08-10 08:12:00,77.399,77.421,77.396,77.417,38030000.0
2007-08-10 08:13:00,77.417,77.433,77.399,77.433,67880000.0
2007-08-10 08:14:00,77.422,77.45,77.419,77.439,82030000.0
2007-08-10 08:15:00,77.434,77.499,77.434,77.494,141560000.0
2007-08-10 08:16:00,77.469,77.488,77.442,77.451,92430000.0
2007-08-10 08:17:00,77.439,77.462,77.424,77.424,110420000.0
2007-08-10 08:18:00,77.411,77.431,77.403,77.412,112920000.0
2007-08-10 08:19:00,77.434,77.434,77.38,77.425,105560000.0
2007-08-10 08:20:00,77.393,77.419,77.383,77.414,89170000.0
2007-08-10 08:21:00,77.403,77.458,77.403,77.426,52190000.0
2007-08-10 08:22:00,77.422,77.456,77.422,77.423,38190000.0
2007-08-10 08:23:00,77.427,77.451,77.416,77.428,40710000.0
2007-08-10 08:24:00,77.415,77.452,77.409,77.452,39910000.0
2007-08-10 08:25:00,77.433,77.465,77.431,77.435,17280000.0
2007-08-10 08:26:00,77.458,77.469,77.442,77.442,42820000.0
2007-08-10 08:27:00,77.444,77.448,77.408,77.421,49530000.0
2007-08-10 08:28:00,77.425,77.431,77.407,77.423,116820000.0
2007-08-10 08:29:00,77.447,77.462,77.439,77.448,86660000.0
2007-08-10 08:30:00,77.459,77.47,77.448,77.463,68870000.0
2007-08-10 08:31:00,77.45,77.47,77.438,77.458,94560000.0
2007-08-10 08:32:00,77.441,77.441,77.408,77.417,145740000.0
2007-08-10 08:33:00,77.43,77.449,77.417,77.418,121810000.0
2007-08-10 08:34:00,77.444,77.444,77.396,77.396,165440000.0
2007-08-10 08:35:00,77.386,77.408,77.369,77.369,127060000.0
2007-08-10 08:36:00,77.381,77.433,77.381,77.42,74250000.0
2007-08-10 08:37:00,77.436,77.444,77.429,77.429,99660000.0
2007-08-10 08:38:00,77.434,77.434,77.399,77.409,83770000.0
2007-08-10 08:39:00,77.403,77.423,77.403,77.41,80110000.0
2007-08-10 08:40:00,77.438,77.452,77.408,77.438,76370000.0
2007-08-10 08:41:00,77.445,77.455,77.398,77.414,80700000.0
2007-08-10 08:42:00,77.41,77.433,77.41,77.433,23550000.0
2007-08-10 08:43:00,77.431,77.439,77.416,77.433,81820000.0
2007-08-10 08:44:00,77.411,77.452,77.411,77.452,80440000.0
2007-08-10 08:45:00,77.425,77.434,77.416,77.42,134710000.0
2007-08-10 08:46:00,77.414,77.467,77.414,77.454,91580000.0
2007-08-10 08:47:00,77.438,77.451,77.424,77.44,85630000.0
2007-08-10 08:48:00,77.405,77.416,77.38,77.384,89610000.0
2007-08-10 08:49:00,77.398,77.418,77.333,77.351,83930000.0
2007-08-10 08:50:00,77.336,77.39,77.336,77.362,49970000.0
2007-08-10 08:51:00,77.369,77.392,77.364,77.385,49680000.0
2007-08-10 08:52:00,77.418,77.429,77.391,77.393,90950000.0
2007-08-10 08:53:00,77.41,77.416,77.38,77.414,79860000.0
2007-08-10 08:54:00,77.392,77.41,77.375,77.396,78940000.0
2007-08-10 08:55:00,77.426,77.43,77.404,77.427,88230000.0
2007-08-10 08:56:00,77.414,77.414,77.372,77.372,61780000.0
2007-08-10 08:57:00,77.378,77.4,77.374,77.374,77700000.0
2007-08-10 08:58:00,77.393,77.393,77.32,77.348,62910000.0
2007-08-10 08:59:00,77.342,77.361,77.334,77.361,55840000.0
2007-08-10 09:00:00,77.362,77.391,77.357,77.369,98950000.0
2007-08-10 09:01:00,77.355,77.377,77.338,77.353,107950000.0
2007-08-10 09:02:00,77.345,77.377,77.345,77.358,91470000.0
2007-08-10 09:03:00,77.349,77.382,77.345,77.366,70540000.0
2007-08-10 09:04:00,77.392,77.392,77.356,77.362,72300000.0
2007-08-10 09:05:00,77.354,77.376,77.349,77.365,83460000.0
2007-08-10 09:06:00,77.4,77.41,77.377,77.381,72600000.0
2007-08-10 09:07:00,77.412,77.427,77.376,77.427,23720000.0
2007-08-10 09:08:00,77.43,77.457,77.417,77.417,52680000.0
2007-08-10 09:09:00,77.426,77.426,77.391,77.391,35180000.0
2007-08-10 09:10:00,77.42,77.483,77.395,77.441,81830000.0
2007-08-10 09:11:00,77.471,77.549,77.451,77.534,73910000.0
2007-08-10 09:12:00,77.528,77.564,77.518,77.518,116330000.0
2007-08-10 09:13:00,77.529,77.551,77.517,77.529,56450000.0
2007-08-10 09:14:00,77.503,77.545,77.503,77.524,109840000.0
2007-08-10 09:15:00,77.543,77.543,77.513,77.513,109350000.0
2007-08-10 09:16:00,77.519,77.54,77.508,77.528,98140000.0
2007-08-10 09:17:00,77.541,77.549,77.508,77.513,123200000.0
2007-08-10 09:18:00,77.503,77.531,77.486,77.486,125040000.0
2007-08-10 09:19:00,77.499,77.499,77.432,77.441,71650000.0
2007-08-10 09:20:00,77.447,77.456,77.419,77.43,106420000.0
2007-08-10 09:21:00,77.416,77.451,77.413,77.451,132850000.0
2007-08-10 09:22:00,77.446,77.476,77.446,77.461,94200000.0
2007-08-10 09:23:00,77.451,77.474,77.447,77.473,52730000.0
2007-08-10 09:24:00,77.483,77.483,77.455,77.469,127590000.0
2007-08-10 09:25:00,77.48,77.48,77.418,77.418,138930000.0
2007-08-10 09:26:00,77.426,77.445,77.388,77.441,125120000.0
2007-08-10 09:27:00,77.437,77.439,77.395,77.418,76720000.0
2007-08-10 09:28:00,77.432,77.439,77.399,77.439,104830000.0
2007-08-10 09:29:00,77.439,77.507,77.428,77.476,120820000.0
2007-08-10 09:30:00,77.495,77.515,77.47,77.472,68410000.0
2007-08-10 09:31:00,77.491,77.491,77.448,77.479,100930000.0
2007-08-10 09:32:00,77.45,77.479,77.45,77.461,54390000.0
2007-08-10 09:33:00,77.454,77.47,77.454,77.465,65550000.0
2007-08-10 09:34:00,77.439,77.456,77.418,77.438,63740000.0
2007-08-10 09:35:00,77.432,77.463,77.425,77.442,83490000.0
2007-08-10 09:36:00,77.453,77.453,77.412,77.435,139860000.0
2007-08-10 09:37:00,77.462,77.462,77.433,77.457,119920000.0
2007-08-10 09:38:00,77.442,77.446,77.405,77.413,116510000.0
2007-08-10 09:39:00,77.421,77.469,77.417,77.44,108110000.0
2007-08-10 09:40:00,77.456,77.46,77.426,77.431,118450000.0
2007-08-10 09:41:00,77.415,77.432,77.405,77.418,22510000.0
2007-08-10 09:42:00,77.436,77.444,77.435,77.439,69640000.0
2007-08-10 09:43:00,77.437,77.441,77.414,77.435,49450000.0
2007-08-10 09:44:00,77.428,77.431,77.404,77.42,71410000.0
2007-08-10 09:45:00,77.448,77.449,77.446,77.448,73590000.0
2007-08-10 09:46:00,77.439,77.444,77.424,77.44,106940000.0
2007-08-10 09:47:00,77.457,77.482,77.431,77.482,157190000.0
2007-08-10 09:48:00,77.461,77.492,77.453,77.473,116150000.0
2007-08-10 09:49:00,77.504,77.56,77.481,77.525,89740000.0
2007-08-10 09:50:00,77.531,77.54,77.513,77.53,86130000.0
2007-08-10 09:51:00,77.544,77.549,77.517,77.543,116730000.0
2007-08-10 09:52:00,77.513,77.584,77.513,77.556,147660000.0
2007-08-10 09:53:00,77.584,77.6,77.56,77.577,94500000.0
2007-08-10 09:54:00,77.588,77.603,77.552,77.562,72110000.0
2007-08-10 09:55:00,77.601,77.601,77.549,77.585,61340000.0
2007-08-10 09:56:00,77.575,77.577,77.552,77.56,119990000.0
2007-08-10 09:57:00,77.555,77.579,77.555,77.562,176440000.0
2007-08-10 09:58:00,77.575,77.595,77.555,77.555,153290000.0
2007-08-10 09:59:00,77.539,77.569,77.539,77.563,106400000.0
2007-08-10 10:00:00,77.545,77.558,77.523,77.539,75710000.0
2007-08-10 10:01:00,77.517,77.529,77.48,77.486,109920000.0
2007-08-10 10:02:00,77.512,77.512,77.459,77.459,87650000.0
2007-08-10 10:03:00,77.469,77.479,77.447,77.466,115580000.0
2007-08-10 10:04:00,77.468,77.476,77.43,77.447,143790000.0
2007-08-10 10:05:00,77.443,77.455,77.422,77.442,121860000.0
2007-08-10 10:06:00,77.452,77.471,77.443,77.471,112960000.0
2007-08-10 10:07:00,77.442,77.469,77.442,77.469,143140000.0
2007-08-10 10:08:00,77.443,77.443,77.41,77.43,125610000.0
2007-08-10 10:09:00,77.427,77.452,77.412,77.44,65380000.0
2007-08-10 10:10:00,77.44,77.45,77.423,77.444,51470000.0
2007-08-10 10:11:00,77.428,77.447,77.414,77.447,92940000.0
2007-08-10 10:12:00,77.416,77.446,77.416,77.427,103510000.0
2007-08-10 10:13:00,77.477,77.477,77.43,77.45,90900000.0
2007-08-10 10:14:00,77.445,77.461,77.435,77.454,101860000.0
2007-08-10 10:15:00,77.466,77.466,77.444,77.445,60840000.0
2007-08-10 10:16:00,77.44,77.479,77.44,77.459,120650000.0
2007-08-10 10:17:00,77.471,77.495,77.452,77.495,92920000.0
2007-08-10 10:18:00,77.461,77.479,77.436,77.436,84130000.0
2007-08-10 10:19:00,77.44,77.452,77.424,77.436,86160000.0
2007-08-10 10:20:00,77.45,77.484,77.45,77.484,74320000.0
2007-08-10 10:21:00,77.45,77.474,77.427,77.427,100960000.0
2007-08-10 10:22:00,77.438,77.458,77.426,77.429,106460000.0
2007-08-10 10:23:00,77.436,77.445,77.434,77.434,93740000.0
2007-08-10 10:24:00,77.426,77.452,77.426,77.432,68770000.0
2007-08-10 10:25:00,77.455,77.455,77.418,77.432,58600000.0
2007-08-10 10:26:00,77.453,77.453,77.411,77.419,66550000.0
2007-08-10 10:27:00,77.423,77.442,77.408,77.431,97920000.0
2007-08-10 10:28:00,77.455,77.458,77.421,77.436,61240000.0
2007-08-10 10:29:00,77.422,77.452,77.416,77.452,96680000.0
2007-08-10 10:30:00,77.445,77.477,77.445,77.445,118790000.0
2007-08-10 10:31:00,77.456,77.458,77.433,77.433,97860000.0
2007-08-10 10:32:00,77.419,77.445,77.413,77.445,65220000.0
2007-08-10 10:33:00,77.44,77.463,77.44,77.443,83490000.0
2007-08-10 10:34:00,77.461,77.487,77.451,77.461,89770000.0
2007-08-10 10:35:00,77.469,77.491,77.462,77.462,115720000.0
2007-08-10 10:36:00,77.48,77.485,77.441,77.451,97980000.0
2007-08-10 10:37:00,77.478,77.478,77.446,77.452,85010000.0
2007-08-10 10:38:00,77.473,77.473,77.436,77.466,36350000.0
2007-08-10 10:39:00,77.45,77.475,77.445,77.449,95110000.0
2007-08-10 10:40:00,77.48,77.491,77.454,77.491,135680000.0
2007-08-10 10:41:00,77.488,77.509,77.481,77.484,107820000.0
2007-08-10 10:42:00,77.497,77.528,77.497,77.508,125480000.0
2007-08-10 10:43:00,77.547,77.548,77.513,77.521,130170000.0
2007-08-10 10:44:00,77.53,77.568,77.527,77.537,115750000.0
2007-08-10 10:45:00,77.547,77.57,77.537,77.548,106030000.0
2007-08-10 10:46:00,77.545,77.581,77.545,77.572,110690000.0
2007-08-10 10:47:00,77.546,77.561,77.536,77.537,69470000.0
2007-08-10 10:48:00,77.557,77.568,77.535,77.562,76860000.0
2007-08-10 10:49:00,77.557,77.579,77.542,77.57,88080000.0
2007-08-10 10:50:00,77.554,77.554,77.521,77.521,94920000.0
2007-08-10 10:51:00,77.529,77.553,77.529,77.553,66060000.0
2007-08-10 10:52:00,77.567,77.567,77.524,77.524,102470000.0
2007-08-10 10:53:00,77.538,77.544,77.532,77.532,93690000.0
2007-08-10 10:54:00,77.544,77.583,77.544,77.578,87870000.0
2007-08-10 10:55:00,77.573,77.573,77.546,77.567,99190000.0
2007-08-10 10:56:00,77.552,77.574,77.545,77.561,67560000.0
2007-08-10 10:57:00,77.542,77.551,77.515,77.546,102860000.0
2007-08-10 10:58:00,77.546,77.557,77.526,77.541,119080000.0
2007-08-10 10:59:00,77.564,77.57,77.535,77.535,95710000.0
2007-08-10 11:00:00,77.522,77.538,77.515,77.516,87070000.0
2007-08-10 11:01:00,77.546,77.568,77.52,77.538,92330000.0
2007-08-10 11:02:00,77.562,77.59,77.557,77.578,73280000.0
2007-08-10 11:03:00,77.586,77.589,77.562,77.589,64340000.0
2007-08-10 11:04:00,77.597,77.597,77.549,77.549,107280000.0
2007-08-10 11:05:00,77.548,77.569,77.547,77.567,96780000.0
2007-08-10 11:06:00,77.557,77.568,77.538,77.549,122920000.0
2007-08-10 11:07:00,77.559,77.58,77.547,77.566,71110000.0
2007-08-10 11:08:00,77.555,77.594,77.555,77.559,67600000.0
2007-08-10 11:09:00,77.566,77.569,77.561,77.569,70210000.0
2007-08-10 11:10:00,77.586,77.586,77.56,77.56,126640000.0
2007-08-10 11:11:00,77.576,77.612,77.561,77.561,137850000.0
2007-08-10 11:12:00,77.553,77.586,77.553,77.577,85000000.0
2007-08-10 11:13:00,77.612,77.612,77.579,77.593,93510000.0
2007-08-10 11:14:00,77.586,77.595,77.582,77.583,105650000.0
2007-08-10 11:15:00,77.569,77.589,77.553,77.582,124290000.0
2007-08-10 11:16:00,77.614,77.614,77.582,77.589,79140000.0
2007-08-10 11:17:00,77.605,77.613,77.579,77.613,71140000.0
2007-08-10 11:18:00,77.6,77.608,77.578,77.596,43660000.0
2007-08-10 11:19:00,77.64,77.65,77.616,77.616,56960000.0
2007-08-10 11:20:00,77.634,77.634,77.597,77.614,86350000.0
2007-08-10 11:21:00,77.597,77.597,77.583,77.594,73190000.0
2007-08-10 11:22:00,77.595,77.613,77.568,77.568,67820000.0
2007-08-10 11:23:00,77.547,77.579,77.538,77.547,96440000.0
2007-08-10 11:24:00,77.58,77.58,77.544,77.544,70490000.0
2007-08-10 11:25:00,77.575,77.589,77.557,77.568,66140000.0
2007-08-10 11:26:00,77.582,77.59,77.558,77.567,89490000.0
2007-08-10 11:27:00,77.561,77.58,77.551,77.573,68770000.0
2007-08-10 11:28:00,77.583,77.583,77.556,77.564,95160000.0
2007-08-10 11:29:00,77.562,77.599,77.562,77.574,94860000.0
2007-08-10 11:30:00,77.579,77.609,77.579,77.599,37540000.0
2007-08-10 11:31:00,77.591,77.622,77.591,77.6,61230000.0
2007-08-10 11:32:00,77.612,77.643,77.612,77.612,67980000.0
2007-08-10 11:33:00,77.644,77.644,77.604,77.624,87420000.0
2007-08-10 11:34:00,77.623,77.63,77.594,77.609,65220000.0
2007-08-10 11:35:00,77.6,77.631,77.593,77.602,51120000.0
2007-08-10 11:36:00,77.592,77.606,77.586,77.606,123030000.0
2007-08-10 11:37:00,77.597,77.611,77.581,77.581,120240000.0
2007-08-10 11:38:00,77.591,77.609,77.575,77.593,73020000.0
2007-08-10 11:39:00,77.58,77.58,77.554,77.572,81760000.0
2007-08-10 11:40:00,77.558,77.578,77.554,77.574,112780000.0
2007-08-10 11:41:00,77.558,77.581,77.556,77.577,108500000.0
2007-08-10 11:42:00,77.582,77.582,77.555,77.562,26020000.0
2007-08-10 11:43:00,77.551,77.579,77.546,77.551,39520000.0
2007-08-10 11:44:00,77.561,77.566,77.511,77.511,55570000.0
2007-08-10 11:45:00,77.531,77.531,77.512,77.512,17690000.0
2007-08-10 11:46:00,77.502,77.527,77.492,77.521,28240000.0
2007-08-10 11:47:00,77.508,77.509,77.5,77.502,59040000.0
2007-08-10 11:48:00,77.507,77.523,77.494,77.523,34490000.0
2007-08-10 11:49:00,77.523,77.523,77.497,77.5,92740000.0
2007-08-10 11:50:00,77.507,77.509,77.504,77.508,99750000.0
2007-08-10 11:51:00,77.498,77.508,77.486,77.492,35350000.0
2007-08-10 11:52:00,77.52,77.52,77.476,77.476,47050000.0
2007-08-10 11:53:00,77.481,77.497,77.469,77.469,56920000.0
2007-08-10 11:54:00,77.476,77.478,77.47,77.478,79520000.0
2007-08-10 11:55:00,77.507,77.513,77.486,77.513,92180000.0
2007-08-10 11:56:00,77.492,77.522,77.492,77.522,78030000.0
2007-08-10 11:57:00,77.497,77.549,77.497,77.541,145510000.0
2007-08-10 11:58:00,77.536,77.558,77.536,77.547,85910000.0
2007-08-10 11:59:00,77.518,77.539,77.515,77.526,56130000.0
2007-08-10 12:00:00,77.521,77.538,77.502,77.502,35630000.0
2007-08-10 12:01:00,77.529,77.529,77.473,77.497,35760000.0
2007-08-10 12:02:00,77.472,77.521,77.472,77.504,44590000.0
2007-08-10 12:03:00,77.51,77.531,77.483,77.496,30500000.0
2007-08-10 12:04:00,77.503,77.512,77.48,77.509,18120000.0
2007-08-10 12:05:00,77.478,77.497,77.473,77.473,50230000.0
2007-08-10 12:06:00,77.483,77.512,77.483,77.512,62090000.0
2007-08-10 12:07:00,77.479,77.507,77.459,77.473,56710000.0
2007-08-10 12:08:00,77.475,77.493,77.455,77.474,52750000.0
2007-08-10 12:09:00,77.46,77.484,77.46,77.467,50760000.0
2007-08-10 12:10:00,77.485,77.488,77.46,77.485,42480000.0
2007-08-10 12:11:00,77.478,77.494,77.474,77.481,87770000.0
2007-08-10 12:13:00,77.51,77.51,77.474,77.493,55120000.0
2007-08-10 12:14:00,77.459,77.477,77.443,77.473,43090000.0
2007-08-10 12:15:00,77.462,77.468,77.441,77.446,24650000.0
2007-08-10 12:16:00,77.462,77.462,77.442,77.449,25920000.0
2007-08-10 12:17:00,77.474,77.474,77.454,77.454,83060000.0
2007-08-10 12:18:00,77.457,77.465,77.451,77.465,60650000.0
2007-08-10 12:19:00,77.478,77.48,77.454,77.467,34160000.0
2007-08-10 12:20:00,77.433,77.453,77.417,77.435,81520000.0
2007-08-10 12:21:00,77.417,77.451,77.406,77.406,111260000.0
2007-08-10 12:22:00,77.432,77.432,77.362,77.384,67480000.0
2007-08-10 12:23:00,77.358,77.36,77.33,77.348,43130000.0
2007-08-10 12:24:00,77.334,77.414,77.334,77.406,28050000.0
2007-08-10 12:25:00,77.41,77.45,77.401,77.437,64640000.0
2007-08-10 12:26:00,77.416,77.452,77.416,77.429,110580000.0
2007-08-10 12:27:00,77.438,77.443,77.405,77.405,74480000.0
2007-08-10 12:28:00,77.431,77.431,77.399,77.41,75450000.0
2007-08-10 12:29:00,77.415,77.428,77.395,77.409,46240000.0
2007-08-10 12:30:00,77.425,77.445,77.411,77.411,90370000.0
2007-08-10 12:31:00,77.44,77.44,77.376,77.409,89510000.0
2007-08-10 12:32:00,77.396,77.408,77.383,77.399,71710000.0
2007-08-10 12:33:00,77.375,77.455,77.375,77.424,65110000.0
2007-08-10 12:34:00,77.456,77.469,77.436,77.45,123820000.0
2007-08-10 12:35:00,77.463,77.463,77.426,77.461,110330000.0
2007-08-10 12:36:00,77.453,77.453,77.425,77.438,89970000.0
2007-08-10 12:37:00,77.462,77.462,77.414,77.445,92140000.0
2007-08-10 12:38:00,77.412,77.456,77.412,77.412,89250000.0
2007-08-10 12:39:00,77.424,77.455,77.424,77.453,67000000.0
2007-08-10 12:40:00,77.446,77.446,77.432,77.432,109480000.0
2007-08-10 12:41:00,77.416,77.433,77.413,77.42,75770000.0
2007-08-10 12:42:00,77.409,77.432,77.409,77.413,89030000.0
2007-08-10 12:43:00,77.452,77.452,77.426,77.438,69890000.0
2007-08-10 12:44:00,77.428,77.444,77.414,77.444,84260000.0
2007-08-10 12:45:00,77.418,77.432,77.409,77.426,73570000.0
2007-08-10 12:46:00,77.433,77.433,77.394,77.407,71790000.0
2007-08-10 12:47:00,77.42,77.45,77.413,77.421,104820000.0
2007-08-10 12:48:00,77.436,77.473,77.436,77.473,67510000.0
2007-08-10 12:49:00,77.466,77.481,77.449,77.45,96570000.0
2007-08-10 12:50:00,77.439,77.449,77.409,77.409,75620000.0
2007-08-10 12:51:00,77.398,77.416,77.376,77.416,136160000.0
2007-08-10 12:52:00,77.403,77.429,77.403,77.413,113460000.0
2007-08-10 12:53:00,77.403,77.422,77.379,77.382,98070000.0
2007-08-10 12:54:00,77.369,77.396,77.36,77.386,62670000.0
2007-08-10 12:55:00,77.352,77.385,77.333,77.335,106440000.0
2007-08-10 12:56:00,77.338,77.344,77.264,77.273,76150000.0
2007-08-10 12:57:00,77.291,77.32,77.289,77.305,58900000.0
2007-08-10 12:58:00,77.298,77.325,77.294,77.323,25540000.0
2007-08-10 12:59:00,77.31,77.31,77.274,77.28,90580000.0
2007-08-10 13:00:00,77.273,77.289,77.26,77.285,42710000.0
2007-08-10 13:01:00,77.293,77.299,77.274,77.296,105960000.0
2007-08-10 13:02:00,77.316,77.319,77.291,77.291,139080000.0
2007-08-10 13:03:00,77.306,77.328,77.295,77.313,58250000.0
2007-08-10 13:04:00,77.312,77.339,77.312,77.338,53320000.0
2007-08-10 13:05:00,77.314,77.314,77.296,77.296,55950000.0
2007-08-10 13:06:00,77.297,77.317,77.294,77.307,110170000.0
2007-08-10 13:07:00,77.321,77.326,77.275,77.291,46100000.0
2007-08-10 13:08:00,77.302,77.302,77.259,77.259,53500000.0
2007-08-10 13:09:00,77.247,77.286,77.232,77.259,49230000.0
2007-08-10 13:10:00,77.263,77.274,77.252,77.274,75190000.0
2007-08-10 13:11:00,77.252,77.271,77.243,77.259,74020000.0
2007-08-10 13:12:00,77.292,77.292,77.259,77.269,52160000.0
2007-08-10 13:13:00,77.328,77.328,77.267,77.275,60390000.0
2007-08-10 13:14:00,77.294,77.298,77.267,77.286,62710000.0
2007-08-10 13:15:00,77.281,77.308,77.271,77.272,53870000.0
2007-08-10 13:16:00,77.295,77.295,77.232,77.249,46640000.0
2007-08-10 13:17:00,77.258,77.279,77.252,77.252,51540000.0
2007-08-10 13:18:00,77.264,77.294,77.264,77.285,99010000.0
2007-08-10 13:19:00,77.272,77.297,77.265,77.275,148330000.0
2007-08-10 13:20:00,77.285,77.291,77.264,77.264,90370000.0
2007-08-10 13:21:00,77.268,77.299,77.248,77.291,86070000.0
2007-08-10 13:22:00,77.301,77.301,77.229,77.243,60690000.0
2007-08-10 13:23:00,77.263,77.263,77.236,77.242,33130000.0
2007-08-10 13:24:00,77.228,77.25,77.216,77.228,48110000.0
2007-08-10 13:25:00,77.23,77.23,77.198,77.203,83820000.0
2007-08-10 13:26:00,77.202,77.227,77.196,77.221,122620000.0
2007-08-10 13:27:00,77.209,77.24,77.205,77.22,36560000.0
2007-08-10 13:28:00,77.229,77.263,77.206,77.206,46470000.0
2007-08-10 13:29:00,77.193,77.209,77.182,77.182,30750000.0
2007-08-10 13:30:00,77.192,77.228,77.192,77.217,39910000.0
2007-08-10 13:31:00,77.24,77.24,77.193,77.226,58330000.0
2007-08-10 13:32:00,77.203,77.239,77.203,77.218,74520000.0
2007-08-10 13:33:00,77.214,77.241,77.206,77.226,129510000.0
2007-08-10 13:34:00,77.215,77.255,77.212,77.218,88530000.0
2007-08-10 13:35:00,77.213,77.241,77.213,77.235,110870000.0
2007-08-10 13:36:00,77.242,77.242,77.199,77.204,116590000.0
2007-08-10 13:37:00,77.234,77.24,77.204,77.204,111700000.0
2007-08-10 13:38:00,77.215,77.248,77.215,77.243,85510000.0
2007-08-10 13:39:00,77.212,77.24,77.204,77.224,44920000.0
2007-08-10 13:40:00,77.224,77.243,77.203,77.243,37040000.0
2007-08-10 13:41:00,77.225,77.235,77.203,77.203,40120000.0
2007-08-10 13:42:00,77.226,77.226,77.22,77.22,40580000.0
2007-08-10 13:43:00,77.234,77.238,77.186,77.186,16570000.0
2007-08-10 13:44:00,77.169,77.19,77.155,77.182,49140000.0
2007-08-10 13:45:00,77.17,77.18,77.153,77.177,49030000.0
2007-08-10 13:46:00,77.194,77.197,77.162,77.162,122990000.0
2007-08-10 13:47:00,77.18,77.186,77.139,77.141,82240000.0
2007-08-10 13:48:00,77.165,77.165,77.127,77.135,67940000.0
2007-08-10 13:49:00,77.153,77.157,77.099,77.128,97610000.0
2007-08-10 13:50:00,77.148,77.156,77.109,77.126,132830000.0
2007-08-10 13:51:00,77.116,77.119,77.094,77.106,116910000.0
2007-08-10 13:52:00,77.131,77.131,77.084,77.101,156940000.0
2007-08-10 13:53:00,77.087,77.108,77.06,77.06,129890000.0
2007-08-10 13:54:00,77.083,77.099,77.06,77.089,70930000.0
2007-08-10 13:55:00,77.076,77.132,77.076,77.104,97670000.0
2007-08-10 13:56:00,77.132,77.132,77.083,77.083,80190000.0
2007-08-10 13:57:00,77.056,77.076,77.016,77.016,80160000.0
2007-08-10 13:58:00,76.98,77.035,76.98,77.018,75650000.0
2007-08-10 13:59:00,77.01,77.04,76.984,76.998,78490000.0
2007-08-10 14:00:00,76.968,76.992,76.932,76.932,29140000.0
2007-08-10 14:01:00,76.922,76.959,76.909,76.941,76870000.0
2007-08-10 14:02:00,76.945,76.952,76.926,76.948,82130000.0
2007-08-10 14:03:00,76.962,76.978,76.951,76.951,144180000.0
2007-08-10 14:04:00,76.958,76.974,76.92,76.927,90940000.0
2007-08-10 14:05:00,76.924,76.952,76.918,76.944,83220000.0
2007-08-10 14:06:00,76.937,77.004,76.937,76.994,89210000.0
2007-08-10 14:07:00,77.015,77.034,76.979,76.981,91870000.0
2007-08-10 14:08:00,77.007,77.046,76.978,77.036,53900000.0
2007-08-10 14:09:00,77.063,77.069,77.031,77.032,49050000.0
2007-08-10 14:10:00,77.039,77.05,77.027,77.038,82520000.0
2007-08-10 14:11:00,77.052,77.086,77.046,77.073,67650000.0
2007-08-10 14:12:00,77.082,77.082,77.032,77.046,88080000.0
2007-08-10 14:13:00,77.061,77.061,77.029,77.056,74790000.0
2007-08-10 14:14:00,77.076,77.08,77.053,77.053,57410000.0
2007-08-10 14:15:00,77.048,77.059,77.03,77.035,78210000.0
2007-08-10 14:16:00,77.068,77.089,77.053,77.063,58340000.0
2007-08-10 14:17:00,77.058,77.125,77.058,77.103,53460000.0
2007-08-10 14:18:00,77.106,77.139,77.106,77.128,96340000.0
2007-08-10 14:19:00,77.123,77.164,77.12,77.139,107330000.0
2007-08-10 14:20:00,77.147,77.154,77.101,77.101,86160000.0
2007-08-10 14:21:00,77.098,77.113,77.083,77.092,69980000.0
2007-08-10 14:22:00,77.115,77.15,77.101,77.112,63920000.0
2007-08-10 14:23:00,77.111,77.111,77.073,77.073,76390000.0
2007-08-10 14:24:00,77.082,77.111,77.075,77.111,72770000.0
2007-08-10 14:25:00,77.111,77.119,77.087,77.1,19360000.0
2007-08-10 14:26:00,77.088,77.116,77.065,77.097,52030000.0
2007-08-10 14:27:00,77.098,77.164,77.098,77.16,39350000.0
2007-08-10 14:28:00,77.188,77.197,77.16,77.185,82450000.0
2007-08-10 14:29:00,77.19,77.204,77.175,77.204,78590000.0
2007-08-10 14:30:00,77.199,77.217,77.167,77.214,113630000.0
2007-08-10 14:31:00,77.203,77.239,77.187,77.187,54910000.0
2007-08-10 14:32:00,77.217,77.24,77.187,77.24,116920000.0
2007-08-10 14:33:00,77.265,77.268,77.233,77.233,106480000.0
2007-08-10 14:34:00,77.226,77.239,77.206,77.206,101210000.0
2007-08-10 14:35:00,77.206,77.224,77.165,77.165,124820000.0
2007-08-10 14:36:00,77.17,77.19,77.164,77.164,129250000.0
2007-08-10 14:37:00,77.133,77.167,77.126,77.126,64620000.0
2007-08-10 14:38:00,77.143,77.143,77.089,77.105,100450000.0
2007-08-10 14:39:00,77.08,77.103,77.063,77.103,124460000.0
2007-08-10 14:40:00,77.096,77.128,77.064,77.11,85170000.0
2007-08-10 14:41:00,77.117,77.17,77.117,77.16,48750000.0
2007-08-10 14:42:00,77.138,77.16,77.13,77.13,125710000.0
2007-08-10 14:43:00,77.141,77.146,77.104,77.104,141260000.0
2007-08-10 14:44:00,77.112,77.142,77.111,77.111,123720000.0
2007-08-10 14:45:00,77.119,77.138,77.098,77.098,76970000.0
2007-08-10 14:46:00,77.114,77.116,77.078,77.116,101150000.0
2007-08-10 14:47:00,77.111,77.112,77.088,77.097,124060000.0
2007-08-10 14:48:00,77.109,77.129,77.071,77.081,62400000.0
2007-08-10 14:49:00,77.095,77.109,77.074,77.079,92650000.0
2007-08-10 14:50:00,77.091,77.144,77.091,77.137,58370000.0
2007-08-10 14:51:00,77.099,77.119,77.081,77.089,64970000.0
2007-08-10 14:52:00,77.118,77.118,77.062,77.062,58370000.0
2007-08-10 14:53:00,77.063,77.098,77.063,77.094,89630000.0
2007-08-10 14:54:00,77.057,77.076,77.04,77.073,128930000.0
2007-08-10 14:55:00,77.071,77.08,77.054,77.061,117990000.0
2007-08-10 14:56:00,77.085,77.085,77.045,77.061,102450000.0
2007-08-10 14:57:00,77.076,77.128,77.076,77.107,116050000.0
2007-08-10 14:58:00,77.124,77.129,77.095,77.102,112600000.0
2007-08-10 14:59:00,77.106,77.136,77.103,77.131,14130000.0
2007-08-10 15:00:00,77.139,77.161,77.124,77.131,81830000.0
2007-08-10 15:01:00,77.147,77.16,77.128,77.16,74090000.0
2007-08-10 15:02:00,77.128,77.15,77.117,77.122,97410000.0
2007-08-10 15:03:00,77.107,77.119,77.086,77.112,55910000.0
2007-08-10 15:04:00,77.124,77.124,77.086,77.092,47450000.0
2007-08-10 15:05:00,77.102,77.141,77.102,77.141,85720000.0
2007-08-10 15:06:00,77.108,77.131,77.099,77.109,72690000.0
2007-08-10 15:07:00,77.101,77.14,77.101,77.111,86810000.0
2007-08-10 15:08:00,77.127,77.128,77.105,77.109,79430000.0
2007-08-10 15:09:00,77.137,77.137,77.1,77.1,57910000.0
2007-08-10 15:10:00,77.137,77.14,77.089,77.094,80870000.0
2007-08-10 15:11:00,77.082,77.109,77.077,77.088,55780000.0
2007-08-10 15:12:00,77.094,77.113,77.074,77.081,50820000.0
2007-08-10 15:13:00,77.113,77.113,77.085,77.097,102500000.0
2007-08-10 15:14:00,77.124,77.139,77.106,77.127,103010000.0
2007-08-10 15:15:00,77.13,77.197,77.13,77.163,88040000.0
2007-08-10 15:16:00,77.188,77.203,77.165,77.165,58020000.0
2007-08-10 15:17:00,77.154,77.181,77.154,77.177,68710000.0
2007-08-10 15:18:00,77.18,77.201,77.177,77.19,85380000.0
2007-08-10 15:19:00,77.224,77.224,77.184,77.184,70150000.0
2007-08-10 15:20:00,77.189,77.21,77.185,77.189,23040000.0
2007-08-10 15:21:00,77.186,77.254,77.186,77.22,53910000.0
2007-08-10 15:22:00,77.244,77.281,77.227,77.281,37650000.0
2007-08-10 15:23:00,77.292,77.312,77.275,77.312,78740000.0
2007-08-10 15:24:00,77.344,77.359,77.318,77.34,76860000.0
2007-08-10 15:25:00,77.333,77.333,77.269,77.286,113880000.0
2007-08-10 15:26:00,77.255,77.271,77.249,77.266,59890000.0
2007-08-10 15:27:00,77.274,77.274,77.233,77.268,118150000.0
2007-08-10 15:28:00,77.283,77.283,77.223,77.229,103190000.0
2007-08-10 15:29:00,77.242,77.269,77.236,77.251,97670000.0
2007-08-10 15:30:00,77.238,77.269,77.217,77.236,119070000.0
2007-08-10 15:31:00,77.224,77.293,77.224,77.277,120460000.0
2007-08-10 15:32:00,77.246,77.258,77.226,77.247,67610000.0
2007-08-10 15:33:00,77.224,77.273,77.222,77.264,111130000.0
2007-08-10 15:34:00,77.26,77.295,77.248,77.268,124070000.0
2007-08-10 15:35:00,77.232,77.263,77.227,77.242,83000000.0
2007-08-10 15:36:00,77.24,77.24,77.205,77.216,46350000.0
2007-08-10 15:37:00,77.228,77.287,77.223,77.257,131580000.0
2007-08-10 15:38:00,77.192,77.194,77.173,77.177,148300000.0
2007-08-10 15:39:00,77.203,77.203,77.144,77.178,125380000.0
2007-08-10 15:40:00,77.166,77.186,77.117,77.117,73740000.0
2007-08-10 15:41:00,77.134,77.148,77.113,77.132,103350000.0
2007-08-10 15:42:00,77.153,77.175,77.121,77.172,124190000.0
2007-08-10 15:43:00,77.188,77.188,77.136,77.153,65440000.0
2007-08-10 15:44:00,77.183,77.183,77.134,77.153,98920000.0
2007-08-10 15:45:00,77.145,77.156,77.117,77.145,58140000.0
2007-08-10 15:46:00,77.209,77.21,77.207,77.207,67960000.0
2007-08-10 15:47:00,77.143,77.183,77.143,77.183,66150000.0
2007-08-10 15:48:00,77.178,77.2,77.159,77.16,93420000.0
2007-08-10 15:49:00,77.187,77.199,77.142,77.199,144380000.0
2007-08-10 15:50:00,77.183,77.198,77.151,77.161,120400000.0
2007-08-10 15:51:00,77.183,77.202,77.173,77.181,111440000.0
2007-08-10 15:52:00,77.204,77.211,77.185,77.207,114250000.0
2007-08-10 15:53:00,77.222,77.262,77.222,77.234,117510000.0
2007-08-10 15:54:00,77.228,77.238,77.216,77.237,20820000.0
2007-08-10 15:55:00,77.25,77.258,77.23,77.243,117360000.0
2007-08-10 15:56:00,77.258,77.271,77.237,77.252,148900000.0
2007-08-10 15:57:00,77.243,77.295,77.241,77.273,119480000.0
2007-08-10 15:58:00,77.276,77.323,77.259,77.313,66960000.0
2007-08-10 15:59:00,77.334,77.354,77.307,77.307,95250000.0
2007-08-10 16:00:00,77.281,77.303,77.276,77.28,80690000.0
2007-08-10 16:01:00,77.28,77.325,77.28,77.325,77360000.0
2007-08-10 16:02:00,77.303,77.303,77.273,77.303,75820000.0
2007-08-10 16:03:00,77.274,77.318,77.274,77.291,81520000.0
2007-08-10 16:04:00,77.269,77.285,77.249,77.273,25220000.0
2007-08-10 16:05:00,77.267,77.268,77.236,77.249,90060000.0
2007-08-10 16:06:00,77.253,77.268,77.218,77.222,77260000.0
2007-08-10 16:07:00,77.251,77.251,77.206,77.233,139810000.0
2007-08-10 16:08:00,77.218,77.229,77.186,77.193,96490000.0
2007-08-10 16:09:00,77.189,77.209,77.175,77.206,78850000.0
2007-08-10 16:10:00,77.224,77.224,77.179,77.192,77750000.0
2007-08-10 16:11:00,77.228,77.241,77.206,77.209,94120000.0
2007-08-10 16:12:00,77.192,77.242,77.192,77.199,51080000.0
2007-08-10 16:13:00,77.231,77.231,77.198,77.21,52910000.0
2007-08-10 16:14:00,77.226,77.322,77.226,77.322,83700000.0
2007-08-10 16:15:00,77.317,77.364,77.31,77.33,73440000.0
2007-08-10 16:16:00,77.357,77.377,77.328,77.349,88310000.0
2007-08-10 16:17:00,77.344,77.396,77.343,77.377,76320000.0
2007-08-10 16:18:00,77.369,77.381,77.346,77.351,58710000.0
2007-08-10 16:19:00,77.378,77.378,77.327,77.338,79140000.0
2007-08-10 16:20:00,77.344,77.345,77.303,77.303,59520000.0
2007-08-10 16:21:00,77.315,77.347,77.313,77.313,54790000.0
2007-08-10 16:22:00,77.328,77.332,77.313,77.327,88120000.0
2007-08-10 16:23:00,77.343,77.343,77.304,77.313,98130000.0
2007-08-10 16:24:00,77.313,77.32,77.294,77.294,84730000.0
2007-08-10 16:25:00,77.322,77.322,77.287,77.31,63080000.0
2007-08-10 16:26:00,77.28,77.29,77.265,77.279,69230000.0
2007-08-10 16:27:00,77.265,77.29,77.255,77.277,84590000.0
2007-08-10 16:28:00,77.269,77.269,77.21,77.21,70220000.0
2007-08-10 16:29:00,77.209,77.248,77.207,77.223,27870000.0
2007-08-10 16:30:00,77.232,77.261,77.232,77.261,54620000.0
2007-08-10 16:31:00,77.275,77.275,77.228,77.258,36440000.0
2007-08-10 16:32:00,77.267,77.267,77.229,77.246,86210000.0
2007-08-10 16:33:00,77.233,77.248,77.216,77.244,80980000.0
2007-08-10 16:34:00,77.254,77.254,77.189,77.189,114480000.0
2007-08-10 16:35:00,77.196,77.234,77.193,77.234,60910000.0
2007-08-10 16:36:00,77.205,77.255,77.205,77.255,118950000.0
2007-08-10 16:37:00,77.271,77.271,77.204,77.204,108210000.0
2007-08-10 16:38:00,77.187,77.21,77.174,77.192,90970000.0
2007-08-10 16:39:00,77.176,77.179,77.129,77.179,128370000.0
2007-08-10 16:40:00,77.175,77.216,77.175,77.198,116650000.0
2007-08-10 16:41:00,77.217,77.249,77.187,77.249,73110000.0
2007-08-10 16:42:00,77.243,77.243,77.215,77.235,114730000.0
2007-08-10 16:43:00,77.218,77.241,77.208,77.217,137800000.0
2007-08-10 16:44:00,77.231,77.257,77.226,77.249,90370000.0
2007-08-10 16:45:00,77.28,77.302,77.269,77.269,51100000.0
2007-08-10 16:46:00,77.292,77.293,77.246,77.246,126160000.0
2007-08-10 16:47:00,77.254,77.268,77.234,77.25,135910000.0
2007-08-10 16:48:00,77.24,77.253,77.235,77.244,121190000.0
2007-08-10 16:49:00,77.243,77.243,77.215,77.22,81140000.0
2007-08-10 16:50:00,77.252,77.253,77.234,77.246,100570000.0
2007-08-10 16:51:00,77.217,77.241,77.197,77.241,125270000.0
2007-08-10 16:52:00,77.233,77.24,77.213,77.229,67430000.0
2007-08-10 16:53:00,77.221,77.242,77.214,77.224,93490000.0
2007-08-10 16:54:00,77.225,77.249,77.218,77.229,52680000.0
2007-08-10 16:55:00,77.264,77.27,77.238,77.259,65180000.0
2007-08-10 16:56:00,77.249,77.267,77.237,77.248,54230000.0
2007-08-10 16:57:00,77.239,77.27,77.237,77.263,84120000.0
2007-08-10 16:58:00,77.277,77.28,77.241,77.28,131000000.0
2007-08-10 16:59:00,77.271,77.271,77.202,77.202,116420000.0
2007-08-10 17:00:00,77.199,77.226,77.191,77.226,113560000.0
2007-08-10 17:01:00,77.225,77.271,77.225,77.241,107220000.0
2007-08-10 17:02:00,77.253,77.292,77.241,77.283,117020000.0
2007-08-10 17:03:00,77.295,77.331,77.29,77.325,21780000.0
2007-08-10 17:04:00,77.35,77.35,77.303,77.303,51780000.0
2007-08-10 17:05:00,77.302,77.333,77.299,77.333,86740000.0
2007-08-10 17:06:00,77.342,77.383,77.339,77.339,138020000.0
2007-08-10 17:07:00,77.331,77.36,77.304,77.304,121960000.0
2007-08-10 17:08:00,77.296,77.335,77.296,77.326,112080000.0
2007-08-10 17:09:00,77.302,77.317,77.287,77.294,111840000.0
2007-08-10 17:10:00,77.276,77.292,77.248,77.267,114890000.0
2007-08-10 17:11:00,77.272,77.286,77.261,77.282,15020000.0
2007-08-10 17:12:00,77.308,77.322,77.285,77.322,73770000.0
2007-08-10 17:13:00,77.332,77.332,77.26,77.294,96940000.0
2007-08-10 17:14:00,77.314,77.317,77.277,77.317,70200000.0
2007-08-10 17:15:00,77.33,77.347,77.29,77.311,135550000.0
2007-08-10 17:16:00,77.309,77.36,77.308,77.36,104330000.0
2007-08-10 17:17:00,77.347,77.365,77.308,77.308,98780000.0
2007-08-10 17:18:00,77.318,77.375,77.314,77.314,67970000.0
2007-08-10 17:19:00,77.306,77.345,77.306,77.345,105210000.0
2007-08-10 17:20:00,77.337,77.406,77.328,77.369,81100000.0
2007-08-10 17:21:00,77.378,77.378,77.345,77.351,59280000.0
2007-08-10 17:22:00,77.382,77.389,77.359,77.381,20510000.0
2007-08-10 17:23:00,77.333,77.356,77.312,77.323,82530000.0
2007-08-10 17:24:00,77.317,77.365,77.317,77.365,46100000.0
2007-08-10 17:25:00,77.383,77.383,77.315,77.322,106250000.0
2007-08-10 17:26:00,77.344,77.381,77.344,77.35,135810000.0
2007-08-10 17:27:00,77.35,77.356,77.315,77.325,54870000.0
2007-08-10 17:28:00,77.347,77.347,77.316,77.323,58160000.0
2007-08-10 17:29:00,77.331,77.351,77.326,77.329,61970000.0
2007-08-10 17:30:00,77.319,77.348,77.303,77.303,116700000.0
2007-08-10 17:31:00,77.333,77.333,77.299,77.302,49650000.0
2007-08-10 17:32:00,77.289,77.298,77.267,77.272,59760000.0
2007-08-10 17:33:00,77.294,77.321,77.292,77.292,47740000.0
2007-08-10 17:34:00,77.321,77.332,77.303,77.303,75850000.0
2007-08-10 17:35:00,77.29,77.31,77.285,77.292,79590000.0
2007-08-10 17:36:00,77.303,77.303,77.265,77.286,53290000.0
2007-08-10 17:37:00,77.297,77.298,77.272,77.289,62900000.0
2007-08-10 17:38:00,77.298,77.32,77.276,77.276,59260000.0
2007-08-10 17:39:00,77.285,77.298,77.253,77.268,58980000.0
2007-08-10 17:40:00,77.291,77.297,77.259,77.293,48770000.0
2007-08-10 17:41:00,77.296,77.3,77.281,77.289,48530000.0
2007-08-10 17:42:00,77.314,77.322,77.297,77.314,103680000.0
2007-08-10 17:43:00,77.307,77.333,77.282,77.282,162290000.0
2007-08-10 17:44:00,77.291,77.304,77.28,77.28,87410000.0
2007-08-10 17:45:00,77.286,77.289,77.253,77.253,84140000.0
2007-08-10 17:46:00,77.275,77.283,77.258,77.276,63660000.0
2007-08-10 17:47:00,77.266,77.28,77.247,77.268,34080000.0
2007-08-10 17:48:00,77.279,77.28,77.267,77.278,47460000.0
2007-08-10 17:49:00,77.26,77.281,77.244,77.276,86490000.0
2007-08-10 17:50:00,77.267,77.284,77.26,77.26,114170000.0
2007-08-10 17:51:00,77.271,77.299,77.271,77.296,37570000.0
2007-08-10 17:52:00,77.313,77.313,77.274,77.278,43450000.0
2007-08-10 17:53:00,77.284,77.284,77.249,77.258,29530000.0
2007-08-10 17:54:00,77.231,77.27,77.231,77.241,38770000.0
2007-08-10 17:55:00,77.266,77.266,77.242,77.256,64660000.0
2007-08-10 17:56:00,77.256,77.29,77.246,77.29,74290000.0
2007-08-10 17:57:00,77.283,77.328,77.283,77.322,141080000.0
2007-08-10 17:58:00,77.363,77.363,77.317,77.345,86920000.0
2007-08-10 17:59:00,77.323,77.389,77.323,77.389,97020000.0
2007-08-10 18:00:00,77.357,77.379,77.343,77.343,117290000.0
2007-08-10 18:01:00,77.333,77.358,77.319,77.335,94790000.0
2007-08-10 18:02:00,77.301,77.319,77.291,77.313,90340000.0
2007-08-10 18:03:00,77.31,77.338,77.297,77.334,48430000.0
2007-08-10 18:04:00,77.332,77.332,77.306,77.327,30960000.0
2007-08-10 18:05:00,77.335,77.34,77.315,77.328,38620000.0
2007-08-10 18:06:00,77.355,77.374,77.336,77.374,44300000.0
2007-08-10 18:07:00,77.407,77.427,77.391,77.422,18490000.0
2007-08-10 18:08:00,77.438,77.462,77.425,77.44,36770000.0
2007-08-10 18:09:00,77.434,77.467,77.428,77.449,48380000.0
2007-08-10 18:10:00,77.482,77.482,77.433,77.449,111780000.0
2007-08-10 18:11:00,77.413,77.435,77.397,77.435,82050000.0
2007-08-10 18:12:00,77.441,77.539,77.441,77.496,72980000.0
2007-08-10 18:13:00,77.518,77.518,77.466,77.498,85870000.0
2007-08-10 18:14:00,77.522,77.604,77.503,77.58,137350000.0
2007-08-10 18:15:00,77.568,77.595,77.568,77.568,123710000.0
2007-08-10 18:16:00,77.577,77.698,77.577,77.676,156270000.0
2007-08-10 18:17:00,77.664,77.677,77.623,77.63,125950000.0
2007-08-10 18:18:00,77.62,77.656,77.62,77.655,72430000.0
2007-08-10 18:19:00,77.667,77.744,77.667,77.734,86310000.0
2007-08-10 18:20:00,77.704,77.742,77.704,77.704,82420000.0
2007-08-10 18:21:00,77.722,77.819,77.722,77.819,75070000.0
2007-08-10 18:22:00,77.797,77.818,77.776,77.776,81080000.0
2007-08-10 18:23:00,77.782,77.829,77.782,77.819,82980000.0
2007-08-10 18:24:00,77.792,77.865,77.786,77.864,23890000.0
2007-08-10 18:25:00,77.921,77.949,77.918,77.949,80270000.0
2007-08-10 18:26:00,77.953,77.957,77.911,77.929,79710000.0
2007-08-10 18:27:00,77.9,77.9,77.831,77.85,133200000.0
2007-08-10 18:28:00,77.821,77.853,77.821,77.836,97300000.0
2007-08-10 18:29:00,77.859,77.874,77.813,77.824,79040000.0
2007-08-10 18:30:00,77.828,77.897,77.828,77.877,81060000.0
2007-08-10 18:31:00,77.894,77.904,77.846,77.868,89270000.0
2007-08-10 18:32:00,77.827,77.835,77.802,77.823,52650000.0
2007-08-10 18:33:00,77.833,77.833,77.773,77.773,51170000.0
2007-08-10 18:34:00,77.765,77.801,77.765,77.801,86270000.0
2007-08-10 18:35:00,77.773,77.787,77.748,77.781,69890000.0
2007-08-10 18:36:00,77.769,77.785,77.758,77.771,83580000.0
2007-08-10 18:37:00,77.792,77.798,77.764,77.786,85310000.0
2007-08-10 18:38:00,77.749,77.766,77.73,77.735,58470000.0
2007-08-10 18:39:00,77.726,77.775,77.726,77.767,79110000.0
2007-08-10 18:40:00,77.79,77.79,77.744,77.746,65350000.0
2007-08-10 18:41:00,77.771,77.773,77.739,77.773,49270000.0
2007-08-10 18:42:00,77.721,77.728,77.721,77.726,97340000.0
2007-08-10 18:43:00,77.748,77.748,77.69,77.704,99930000.0
2007-08-10 18:44:00,77.713,77.729,77.694,77.708,87250000.0
2007-08-10 18:45:00,77.703,77.747,77.703,77.747,65750000.0
2007-08-10 18:46:00,77.744,77.744,77.696,77.733,66530000.0
2007-08-10 18:47:00,77.718,77.724,77.684,77.684,79200000.0
2007-08-10 18:48:00,77.69,77.714,77.69,77.699,71680000.0
2007-08-10 18:49:00,77.724,77.724,77.679,77.691,24030000.0
2007-08-10 18:50:00,77.677,77.691,77.661,77.661,50280000.0
2007-08-10 18:51:00,77.678,77.701,77.666,77.689,38630000.0
2007-08-10 18:52:00,77.693,77.704,77.678,77.704,82170000.0
2007-08-10 18:53:00,77.697,77.702,77.664,77.664,76650000.0
2007-08-10 18:54:00,77.67,77.683,77.652,77.683,116480000.0
2007-08-10 18:55:00,77.678,77.69,77.657,77.663,64600000.0
2007-08-10 18:56:00,77.653,77.676,77.644,77.661,117480000.0
2007-08-10 18:57:00,77.644,77.644,77.591,77.619,101550000.0
2007-08-10 18:58:00,77.645,77.645,77.627,77.637,103370000.0
2007-08-10 18:59:00,77.631,77.644,77.631,77.637,126270000.0
2007-08-10 19:00:00,77.631,77.662,77.631,77.649,124800000.0
2007-08-10 19:01:00,77.664,77.686,77.649,77.649,62850000.0
2007-08-10 19:02:00,77.669,77.67,77.666,77.669,120660000.0
2007-08-10 19:03:00,77.642,77.68,77.642,77.68,129000000.0
2007-08-10 19:04:00,77.701,77.701,77.59,77.601,87160000.0
2007-08-10 19:05:00,77.603,77.659,77.603,77.611,46910000.0
2007-08-10 19:06:00,77.62,77.641,77.611,77.611,128810000.0
2007-08-10 19:07:00,77.633,77.638,77.606,77.618,137360000.0
2007-08-10 19:08:00,77.628,77.642,77.614,77.642,123420000.0
2007-08-10 19:09:00,77.61,77.637,77.597,77.619,78330000.0
2007-08-10 19:10:00,77.628,77.663,77.607,77.638,100130000.0
2007-08-10 19:11:00,77.616,77.644,77.609,77.644,134480000.0
2007-08-10 19:12:00,77.633,77.65,77.628,77.643,68640000.0
2007-08-10 19:13:00,77.651,77.651,77.624,77.641,95000000.0
2007-08-10 19:14:00,77.636,77.653,77.622,77.633,55390000.0
2007-08-10 19:15:00,77.621,77.627,77.621,77.625,60620000.0
2007-08-10 19:16:00,77.657,77.671,77.631,77.671,54360000.0
2007-08-10 19:17:00,77.646,77.67,77.639,77.648,77210000.0
2007-08-10 19:18:00,77.636,77.64,77.612,77.632,136230000.0
2007-08-10 19:19:00,77.658,77.658,77.62,77.649,125730000.0
2007-08-10 19:20:00,77.635,77.674,77.635,77.673,107080000.0
2007-08-10 19:21:00,77.673,77.701,77.665,77.688,116430000.0
2007-08-10 19:22:00,77.724,77.724,77.666,77.721,111140000.0
2007-08-10 19:24:00,77.674,77.71,77.674,77.687,128060000.0
2007-08-10 19:25:00,77.702,77.72,77.663,77.696,137280000.0
2007-08-10 19:26:00,77.674,77.708,77.666,77.671,69740000.0
2007-08-10 19:27:00,77.681,77.698,77.665,77.68,102450000.0
2007-08-10 19:28:00,77.694,77.704,77.652,77.702,134520000.0
2007-08-10 19:29:00,77.651,77.675,77.635,77.675,81880000.0
2007-08-10 19:30:00,77.662,77.662,77.638,77.645,51320000.0
2007-08-10 19:31:00,77.636,77.664,77.635,77.648,127980000.0
2007-08-10 19:32:00,77.613,77.613,77.592,77.592,139020000.0
2007-08-10 19:33:00,77.619,77.642,77.602,77.602,126950000.0
2007-08-10 19:34:00,77.624,77.624,77.594,77.623,84270000.0
2007-08-10 19:35:00,77.615,77.647,77.595,77.619,106500000.0
2007-08-10 19:36:00,77.642,77.645,77.585,77.585,135830000.0
2007-08-10 19:37:00,77.594,77.683,77.59,77.671,63570000.0
2007-08-10 19:38:00,77.656,77.676,77.637,77.637,106140000.0
2007-08-10 19:39:00,77.617,77.639,77.605,77.62,59330000.0
2007-08-10 19:40:00,77.635,77.635,77.595,77.599,60550000.0
2007-08-10 19:41:00,77.588,77.61,77.57,77.59,66160000.0
2007-08-10 19:42:00,77.599,77.629,77.589,77.613,91300000.0
2007-08-10 19:43:00,77.623,77.653,77.575,77.593,143370000.0
2007-08-10 19:44:00,77.612,77.614,77.579,77.607,124610000.0
2007-08-10 19:45:00,77.611,77.612,77.573,77.612,115460000.0
2007-08-10 19:46:00,77.57,77.599,77.568,77.589,116270000.0
2007-08-10 19:47:00,77.576,77.588,77.55,77.563,113240000.0
2007-08-10 19:48:00,77.556,77.563,77.526,77.529,20550000.0
2007-08-10 19:49:00,77.523,77.551,77.518,77.53,64020000.0
2007-08-10 19:50:00,77.548,77.557,77.527,77.538,78780000.0
2007-08-10 19:51:00,77.551,77.572,77.499,77.531,67190000.0
2007-08-10 19:52:00,77.554,77.554,77.516,77.532,116770000.0
2007-08-10 19:53:00,77.516,77.547,77.511,77.532,125060000.0
2007-08-10 19:54:00,77.55,77.563,77.524,77.536,111500000.0
2007-08-10 19:55:00,77.59,77.59,77.537,77.545,104340000.0
2007-08-10 19:56:00,77.546,77.549,77.525,77.538,127210000.0
2007-08-10 19:57:00,77.566,77.576,77.545,77.576,59580000.0
2007-08-10 19:58:00,77.598,77.598,77.555,77.555,85770000.0
2007-08-10 19:59:00,77.581,77.603,77.58,77.603,95710000.0
2007-08-10 20:00:00,77.597,77.637,77.597,77.634,127590000.0
2007-08-10 20:01:00,77.654,77.654,77.612,77.632,123670000.0
2007-08-10 20:02:00,77.595,77.622,77.595,77.612,116770000.0
2007-08-10 20:03:00,77.605,77.619,77.589,77.596,115030000.0
2007-08-10 20:04:00,77.647,77.647,77.608,77.608,37880000.0
2007-08-10 20:05:00,77.607,77.632,77.603,77.632,15860000.0
2007-08-10 20:06:00,77.622,77.652,77.622,77.633,15400000.0
2007-08-10 20:07:00,77.658,77.658,77.623,77.636,124780000.0
2007-08-10 20:08:00,77.635,77.671,77.635,77.671,78540000.0
2007-08-10 20:09:00,77.641,77.658,77.626,77.636,100630000.0
2007-08-10 20:10:00,77.648,77.648,77.618,77.62,117370000.0
2007-08-10 20:11:00,77.64,77.66,77.623,77.635,113040000.0
2007-08-10 20:12:00,77.655,77.665,77.623,77.64,98280000.0
2007-08-10 20:13:00,77.649,77.653,77.622,77.64,103170000.0
2007-08-10 20:14:00,77.649,77.66,77.638,77.638,18780000.0
2007-08-10 20:15:00,77.648,77.664,77.643,77.649,18790000.0
2007-08-10 20:16:00,77.651,77.689,77.65,77.676,142600000.0
2007-08-10 20:17:00,77.661,77.664,77.641,77.664,22810000.0
2007-08-10 20:18:00,77.658,77.682,77.658,77.659,91930000.0
2007-08-10 20:19:00,77.695,77.703,77.689,77.689,104590000.0
2007-08-10 20:20:00,77.659,77.665,77.654,77.665,4510000.0
2007-08-10 20:21:00,77.695,77.714,77.695,77.714,11640000.0
2007-08-10 20:22:00,77.693,77.707,77.667,77.667,100660000.0
2007-08-10 20:23:00,77.66,77.678,77.66,77.669,72560000.0
2007-08-10 20:24:00,77.663,77.688,77.663,77.669,66660000.0
2007-08-10 20:25:00,77.704,77.705,77.69,77.69,68320000.0
2007-08-10 20:26:00,77.702,77.71,77.674,77.674,15810000.0
2007-08-10 20:27:00,77.678,77.692,77.662,77.662,102950000.0
2007-08-10 20:28:00,77.669,77.688,77.643,77.673,67950000.0
2007-08-10 20:29:00,77.67,77.677,77.67,77.677,46620000.0
2007-08-10 20:30:00,77.662,77.662,77.613,77.653,81880000.0
2007-08-10 20:31:00,77.64,77.643,77.6,77.609,111240000.0
2007-08-10 20:32:00,77.649,77.649,77.602,77.602,10700000.0
2007-08-10 20:33:00,77.597,77.621,77.593,77.61,14650000.0
2007-08-10 20:34:00,77.634,77.637,77.631,77.637,45130000.0
2007-08-10 20:35:00,77.614,77.614,77.576,77.589,74250000.0
2007-08-10 20:36:00,77.579,77.623,77.578,77.609,93790000.0
2007-08-10 20:37:00,77.631,77.631,77.593,77.617,118450000.0
2007-08-10 20:39:00,77.579,77.601,77.576,77.587,119040000.0
2007-08-10 20:40:00,77.618,77.632,77.578,77.632,114820000.0
2007-08-10 20:41:00,77.623,77.642,77.615,77.628,67830000.0
2007-08-10 20:42:00,77.613,77.641,77.613,77.631,83850000.0
2007-08-10 20:43:00,77.634,77.634,77.567,77.601,68450000.0
2007-08-10 20:44:00,77.609,77.616,77.582,77.614,50230000.0
2007-08-10 20:45:00,77.608,77.616,77.608,77.616,67070000.0
2007-08-10 20:46:00,77.627,77.628,77.596,77.611,77370000.0
2007-08-10 20:47:00,77.619,77.656,77.619,77.631,111420000.0
2007-08-10 20:48:00,77.617,77.637,77.599,77.637,149130000.0
2007-08-10 20:49:00,77.638,77.66,77.627,77.629,117860000.0
2007-08-10 20:50:00,77.641,77.645,77.624,77.625,90610000.0
2007-08-10 20:51:00,77.618,77.627,77.618,77.621,90510000.0
2007-08-10 20:52:00,77.646,77.646,77.615,77.639,110640000.0
2007-08-10 20:53:00,77.61,77.648,77.61,77.63,140350000.0
2007-08-10 20:54:00,77.623,77.641,77.613,77.613,91280000.0
2007-08-10 20:55:00,77.635,77.642,77.615,77.62,71190000.0
2007-08-10 20:56:00,77.64,77.647,77.61,77.61,58320000.0
2007-08-10 20:57:00,77.62,77.659,77.62,77.65,107940000.0
2007-08-10 20:58:00,77.681,77.686,77.659,77.678,167300000.0
2007-08-10 20:59:00,77.693,77.695,77.656,77.668,148410000.0
2007-08-10 21:00:00,77.688,77.69,77.657,77.657,7550000.0
2007-08-10 21:01:00,77.653,77.668,77.644,77.644,71010000.0
2007-08-10 21:02:00,77.631,77.642,77.631,77.635,103760000.0
2007-08-10 21:03:00,77.664,77.67,77.662,77.667,85350000.0
2007-08-10 21:04:00,77.686,77.686,77.651,77.651,115820000.0
2007-08-10 21:05:00,77.609,77.651,77.609,77.639,136720000.0
2007-08-10 21:06:00,77.663,77.689,77.663,77.689,7900000.0
2007-08-10 21:07:00,77.715,77.715,77.686,77.699,109840000.0
2007-08-10 21:08:00,77.685,77.695,77.674,77.695,133570000.0
2007-08-10 21:09:00,77.708,77.722,77.697,77.71,115440000.0
2007-08-10 21:10:00,77.737,77.737,77.691,77.735,59960000.0
2007-08-10 21:11:00,77.725,77.725,77.699,77.699,55660000.0
2007-08-10 21:12:00,77.701,77.701,77.669,77.669,89160000.0
2007-08-10 21:13:00,77.701,77.701,77.674,77.679,101100000.0
2007-08-10 21:14:00,77.689,77.709,77.689,77.705,86110000.0
2007-08-10 21:15:00,77.732,77.76,77.732,77.753,103130000.0
2007-08-10 21:16:00,77.753,77.788,77.749,77.749,57940000.0
2007-08-10 21:17:00,77.734,77.742,77.721,77.737,131410000.0
2007-08-10 21:18:00,77.731,77.753,77.731,77.753,90410000.0
2007-08-10 21:19:00,77.781,77.781,77.72,77.733,71310000.0
2007-08-10 21:20:00,77.718,77.725,77.713,77.725,90640000.0
2007-08-10 21:21:00,77.735,77.752,77.735,77.748,80270000.0
2007-08-10 21:22:00,77.773,77.801,77.769,77.786,103540000.0
2007-08-10 21:23:00,77.775,77.792,77.762,77.762,113490000.0
2007-08-10 21:24:00,77.743,77.745,77.731,77.745,96790000.0
2007-08-10 21:25:00,77.775,77.775,77.748,77.751,75390000.0
2007-08-10 21:26:00,77.741,77.755,77.741,77.748,61440000.0
2007-08-10 21:27:00,77.752,77.762,77.752,77.762,4510000.0
2007-08-10 21:28:00,77.77,77.81,77.767,77.81,100420000.0
2007-08-10 21:29:00,77.812,77.837,77.808,77.821,70560000.0
2007-08-10 21:30:00,77.839,77.849,77.834,77.841,82740000.0
2007-08-10 21:31:00,77.874,77.89,77.846,77.89,110770000.0
2007-08-10 21:32:00,77.902,77.902,77.878,77.893,96060000.0
2007-08-10 21:33:00,77.904,77.913,77.901,77.901,63320000.0
2007-08-10 21:34:00,77.929,77.929,77.886,77.9,82530000.0
2007-08-10 21:35:00,77.881,77.888,77.869,77.882,13520000.0
2007-08-10 21:36:00,77.893,77.915,77.893,77.915,113880000.0
2007-08-10 21:37:00,77.932,77.932,77.89,77.895,97140000.0
2007-08-10 21:38:00,77.886,77.886,77.852,77.861,81420000.0
2007-08-10 21:39:00,77.85,77.874,77.85,77.861,38440000.0
2007-08-10 21:40:00,77.886,77.886,77.87,77.878,96990000.0
2007-08-10 21:41:00,77.886,77.893,77.882,77.882,130270000.0
2007-08-10 21:42:00,77.893,77.908,77.884,77.891,117630000.0
2007-08-10 21:43:00,77.919,77.92,77.883,77.891,118870000.0
2007-08-10 21:44:00,77.892,77.892,77.871,77.883,135160000.0
2007-08-10 21:45:00,77.865,77.871,77.844,77.864,115730000.0
2007-08-10 21:46:00,77.891,77.891,77.867,77.881,92560000.0
2007-08-10 21:47:00,77.866,77.866,77.852,77.852,113490000.0
2007-08-10 21:48:00,77.858,77.862,77.847,77.847,71600000.0
2007-08-10 21:49:00,77.881,77.881,77.846,77.851,81420000.0
2007-08-10 21:50:00,77.853,77.853,77.844,77.849,82510000.0
2007-08-10 21:51:00,77.854,77.856,77.847,77.854,96910000.0
2007-08-10 21:52:00,77.852,77.88,77.852,77.869,55920000.0
2007-08-10 21:54:00,77.881,77.894,77.881,77.885,84900000.0
2007-08-10 21:55:00,77.924,77.924,77.898,77.898,85500000.0
2007-08-10 21:56:00,77.898,77.898,77.882,77.888,91790000.0
2007-08-10 21:57:00,77.883,77.884,77.883,77.884,3570000.0
2007-08-10 21:58:00,77.916,77.916,77.875,77.875,106550000.0
2007-08-10 21:59:00,77.877,77.877,77.868,77.875,110100000.0
2007-08-10 22:00:00,77.873,77.885,77.873,77.885,83280000.0
2007-08-10 22:01:00,77.913,77.913,77.833,77.834,77460000.0
2007-08-10 22:02:00,77.838,77.846,77.837,77.846,84340000.0
2007-08-10 22:03:00,77.842,77.852,77.842,77.852,6950000.0
2007-08-10 22:04:00,77.852,77.871,77.84,77.84,65390000.0
2007-08-10 22:05:00,77.831,77.841,77.829,77.83,103660000.0
2007-08-10 22:06:00,77.819,77.834,77.819,77.834,101340000.0
2007-08-10 22:07:00,77.883,77.883,77.858,77.863,120660000.0
2007-08-10 22:08:00,77.838,77.84,77.838,77.838,58370000.0
2007-08-10 22:10:00,77.887,77.887,77.881,77.882,61100000.0
2007-08-10 22:11:00,77.825,77.825,77.803,77.807,115030000.0
2007-08-10 22:13:00,77.834,77.834,77.8,77.8,78340000.0
2007-08-10 22:14:00,77.805,77.805,77.791,77.793,95440000.0
2007-08-10 22:16:00,77.825,77.826,77.808,77.808,121470000.0
2007-08-10 22:17:00,77.809,77.816,77.808,77.816,75050000.0
2007-08-10 22:18:00,77.811,77.817,77.811,77.815,67280000.0
2007-08-10 22:19:00,77.847,77.847,77.839,77.84,44830000.0
2007-08-10 22:21:00,77.829,77.831,77.827,77.828,67170000.0
2007-08-10 22:22:00,77.854,77.854,77.817,77.835,57400000.0
2007-08-10 22:23:00,77.827,77.828,77.823,77.827,62180000.0
2007-08-10 22:25:00,77.854,77.854,77.843,77.848,58140000.0
2007-08-10 22:26:00,77.855,77.855,77.842,77.853,58710000.0
2007-08-10 22:27:00,77.846,77.855,77.84,77.84,76110000.0
2007-08-10 22:28:00,77.887,77.887,77.877,77.877,63370000.0
2007-08-10 22:29:00,77.826,77.826,77.822,77.822,5070000.0
2007-08-10 22:30:00,77.827,77.827,77.818,77.818,78130000.0
2007-08-10 22:31:00,77.814,77.814,77.774,77.804,34680000.0
2007-08-10 22:32:00,77.797,77.799,77.795,77.798,52530000.0
2007-08-10 22:33:00,77.79,77.792,77.79,77.791,8820000.0
2007-08-10 22:34:00,77.805,77.805,77.781,77.781,74670000.0
2007-08-10 22:36:00,77.786,77.786,77.779,77.783,16000000.0
2007-08-10 22:37:00,77.816,77.816,77.804,77.804,130900000.0
2007-08-10 22:38:00,77.788,77.788,77.786,77.786,3570000.0
2007-08-10 22:39:00,77.78,77.792,77.78,77.78,69550000.0
2007-08-10 22:40:00,77.804,77.806,77.797,77.797,89070000.0
2007-08-10 22:42:00,77.764,77.764,77.763,77.763,4320000.0
2007-08-10 22:43:00,77.772,77.772,77.743,77.764,26680000.0
2007-08-10 22:44:00,77.778,77.779,77.776,77.777,40260000.0
2007-08-10 22:45:00,77.786,77.787,77.78,77.786,52900000.0
2007-08-10 22:46:00,77.817,77.817,77.795,77.795,11310000.0
2007-08-10 22:47:00,77.794,77.794,77.783,77.793,32600000.0
2007-08-10 22:48:00,77.789,77.796,77.789,77.791,61860000.0
2007-08-10 22:49:00,77.812,77.812,77.784,77.789,30740000.0
2007-08-10 22:50:00,77.78,77.785,77.78,77.785,5110000.0
2007-08-10 22:51:00,77.793,77.793,77.791,77.791,2670000.0
2007-08-10 22:52:00,77.815,77.815,77.81,77.81,32620000.0
2007-08-10 22:53:00,77.797,77.797,77.791,77.791,50640000.0
2007-08-10 22:54:00,77.778,77.778,77.778,77.778,1690000.0
2007-08-10 22:55:00,77.802,77.802,77.774,77.782,78090000.0
2007-08-10 22:56:00,77.77,77.774,77.763,77.774,97080000.0
2007-08-10 22:58:00,77.805,77.805,77.789,77.789,140960000.0
2007-08-10 22:59:00,77.781,77.789,77.777,77.777,88360000.0
2007-08-13 02:00:00,77.75,77.751,77.746,77.751,152090000.0
2007-08-13 02:01:00,77.781,77.781,77.756,77.769,146880000.0
2007-08-13 02:04:00,77.784,77.784,77.752,77.752,141980000.0
2007-08-13 02:05:00,77.725,77.729,77.702,77.702,101880000.0
2007-08-13 02:06:00,77.688,77.69,77.686,77.689,66940000.0
2007-08-13 02:07:00,77.718,77.72,77.651,77.653,71260000.0
2007-08-13 02:08:00,77.664,77.668,77.657,77.657,65070000.0
2007-08-13 02:09:00,77.661,77.668,77.65,77.65,108560000.0
2007-08-13 02:10:00,77.678,77.678,77.645,77.645,68920000.0
2007-08-13 02:11:00,77.628,77.643,77.621,77.629,140730000.0
2007-08-13 02:12:00,77.644,77.648,77.635,77.644,110830000.0
2007-08-13 02:13:00,77.66,77.66,77.627,77.627,85330000.0
2007-08-13 02:14:00,77.628,77.632,77.624,77.628,139230000.0
2007-08-13 02:15:00,77.636,77.646,77.631,77.641,145020000.0
2007-08-13 02:16:00,77.683,77.684,77.622,77.622,136110000.0
2007-08-13 02:17:00,77.608,77.616,77.608,77.611,52840000.0
2007-08-13 02:18:00,77.617,77.617,77.608,77.614,95390000.0
2007-08-13 02:19:00,77.657,77.657,77.625,77.638,144570000.0
2007-08-13 02:20:00,77.632,77.644,77.631,77.641,114800000.0
2007-08-13 02:21:00,77.648,77.649,77.646,77.647,79150000.0
2007-08-13 02:22:00,77.698,77.698,77.64,77.653,133130000.0
2007-08-13 02:23:00,77.644,77.647,77.636,77.645,143260000.0
2007-08-13 02:24:00,77.639,77.642,77.637,77.637,109330000.0
2007-08-13 02:25:00,77.667,77.667,77.659,77.66,120640000.0
2007-08-13 02:27:00,77.632,77.637,77.631,77.637,53470000.0
2007-08-13 02:28:00,77.673,77.673,77.653,77.665,114300000.0
2007-08-13 02:29:00,77.671,77.679,77.665,77.679,72180000.0
2007-08-13 02:30:00,77.696,77.699,77.692,77.697,76050000.0
2007-08-13 02:31:00,77.71,77.745,77.706,77.713,29620000.0
2007-08-13 02:32:00,77.723,77.733,77.723,77.726,46370000.0
2007-08-13 02:33:00,77.719,77.725,77.719,77.72,22760000.0
2007-08-13 02:34:00,77.75,77.753,77.723,77.726,57940000.0
2007-08-13 02:35:00,77.704,77.713,77.704,77.713,74230000.0
2007-08-13 02:36:00,77.714,77.732,77.714,77.727,58920000.0
2007-08-13 02:37:00,77.754,77.754,77.735,77.735,59300000.0
2007-08-13 02:38:00,77.718,77.727,77.712,77.712,75410000.0
2007-08-13 02:39:00,77.717,77.723,77.711,77.711,100280000.0
2007-08-13 02:40:00,77.723,77.751,77.723,77.731,91860000.0
2007-08-13 02:41:00,77.719,77.72,77.716,77.719,44940000.0
2007-08-13 02:42:00,77.709,77.709,77.707,77.708,58120000.0
2007-08-13 02:43:00,77.729,77.736,77.674,77.683,68500000.0
2007-08-13 02:44:00,77.669,77.677,77.669,77.677,56070000.0
2007-08-13 02:45:00,77.659,77.659,77.657,77.658,75690000.0
2007-08-13 02:46:00,77.687,77.687,77.68,77.682,76160000.0
2007-08-13 02:47:00,77.639,77.64,77.637,77.637,64760000.0
2007-08-13 02:48:00,77.625,77.631,77.615,77.62,78520000.0
2007-08-13 02:49:00,77.646,77.646,77.622,77.627,45730000.0
2007-08-13 02:50:00,77.615,77.617,77.611,77.615,46020000.0
2007-08-13 02:51:00,77.63,77.637,77.63,77.631,83210000.0
2007-08-13 02:52:00,77.662,77.662,77.647,77.662,77580000.0
2007-08-13 02:53:00,77.66,77.7,77.66,77.691,71270000.0
2007-08-13 02:54:00,77.691,77.698,77.689,77.689,92280000.0
2007-08-13 02:55:00,77.685,77.717,77.679,77.686,120420000.0
2007-08-13 02:56:00,77.672,77.686,77.671,77.678,70910000.0
2007-08-13 02:57:00,77.689,77.696,77.689,77.695,77600000.0
2007-08-13 02:58:00,77.739,77.739,77.702,77.702,22990000.0
2007-08-13 02:59:00,77.708,77.716,77.703,77.703,77570000.0
2007-08-13 03:00:00,77.711,77.726,77.706,77.726,71130000.0
2007-08-13 03:01:00,77.749,77.758,77.726,77.757,71270000.0
2007-08-13 03:02:00,77.753,77.76,77.736,77.76,77630000.0
2007-08-13 03:03:00,77.742,77.755,77.725,77.731,84220000.0
2007-08-13 03:04:00,77.725,77.727,77.705,77.715,67730000.0
2007-08-13 03:05:00,77.69,77.71,77.69,77.71,125250000.0
2007-08-13 03:06:00,77.704,77.726,77.704,77.712,149350000.0
2007-08-13 03:07:00,77.738,77.738,77.7,77.71,103330000.0
2007-08-13 03:08:00,77.711,77.719,77.702,77.703,118240000.0
2007-08-13 03:09:00,77.708,77.719,77.693,77.693,84610000.0
2007-08-13 03:10:00,77.711,77.712,77.695,77.695,75020000.0
2007-08-13 03:11:00,77.711,77.729,77.707,77.722,68740000.0
2007-08-13 03:12:00,77.687,77.695,77.686,77.693,98220000.0
2007-08-13 03:13:00,77.722,77.726,77.721,77.722,42950000.0
2007-08-13 03:14:00,77.694,77.708,77.694,77.704,42160000.0
2007-08-13 03:15:00,77.715,77.718,77.712,77.713,15600000.0
2007-08-13 03:16:00,77.721,77.721,77.704,77.716,37990000.0
2007-08-13 03:18:00,77.728,77.733,77.712,77.712,43510000.0
2007-08-13 03:19:00,77.741,77.746,77.721,77.745,64520000.0
2007-08-13 03:21:00,77.726,77.726,77.721,77.726,106950000.0
2007-08-13 03:22:00,77.753,77.762,77.728,77.728,101280000.0
2007-08-13 03:23:00,77.725,77.728,77.719,77.724,91920000.0
2007-08-13 03:24:00,77.747,77.761,77.732,77.751,80790000.0
2007-08-13 03:25:00,77.74,77.768,77.728,77.737,128200000.0
2007-08-13 03:26:00,77.728,77.782,77.728,77.782,72090000.0
2007-08-13 03:27:00,77.773,77.803,77.767,77.775,62650000.0
2007-08-13 03:28:00,77.775,77.799,77.775,77.79,38850000.0
2007-08-13 03:29:00,77.811,77.811,77.785,77.795,27110000.0
2007-08-13 03:30:00,77.791,77.816,77.787,77.814,45370000.0
2007-08-13 03:31:00,77.848,77.848,77.805,77.806,32780000.0
2007-08-13 03:32:00,77.824,77.858,77.824,77.848,127360000.0
2007-08-13 03:33:00,77.84,77.847,77.84,77.847,86710000.0
2007-08-13 03:34:00,77.87,77.87,77.826,77.842,43430000.0
2007-08-13 03:35:00,77.833,77.849,77.833,77.836,34870000.0
2007-08-13 03:36:00,77.822,77.831,77.813,77.831,54650000.0
2007-08-13 03:37:00,77.85,77.861,77.839,77.843,84970000.0
2007-08-13 03:38:00,77.842,77.863,77.842,77.852,86410000.0
2007-08-13 03:39:00,77.884,77.892,77.857,77.887,147690000.0
2007-08-13 03:40:00,77.901,77.902,77.874,77.881,97990000.0
2007-08-13 03:41:00,77.885,77.899,77.883,77.895,46860000.0
2007-08-13 03:42:00,77.89,77.906,77.885,77.885,44720000.0
2007-08-13 03:43:00,77.902,77.913,77.899,77.913,50310000.0
2007-08-13 03:44:00,77.891,77.891,77.852,77.852,57250000.0
2007-08-13 03:45:00,77.87,77.89,77.862,77.878,61100000.0
2007-08-13 03:46:00,77.916,77.916,77.878,77.895,50440000.0
2007-08-13 03:48:00,77.905,77.912,77.894,77.912,80610000.0
2007-08-13 03:49:00,77.909,77.919,77.892,77.903,54170000.0
2007-08-13 03:50:00,77.861,77.878,77.855,77.855,62470000.0
2007-08-13 03:51:00,77.849,77.857,77.837,77.848,52430000.0
2007-08-13 03:52:00,77.869,77.872,77.841,77.841,124170000.0
2007-08-13 03:53:00,77.825,77.84,77.815,77.815,66440000.0
2007-08-13 03:54:00,77.815,77.815,77.809,77.815,56610000.0
2007-08-13 03:55:00,77.839,77.839,77.819,77.828,58690000.0
2007-08-13 03:57:00,77.842,77.862,77.836,77.849,101090000.0
2007-08-13 03:58:00,77.861,77.861,77.829,77.829,42170000.0
2007-08-13 03:59:00,77.811,77.833,77.806,77.806,77370000.0
2007-08-13 04:00:00,77.806,77.82,77.796,77.8,21270000.0
2007-08-13 04:01:00,77.83,77.83,77.809,77.81,55650000.0
2007-08-13 04:02:00,77.808,77.841,77.807,77.807,74910000.0
2007-08-13 04:03:00,77.829,77.83,77.827,77.829,105800000.0
2007-08-13 04:04:00,77.825,77.829,77.791,77.814,62590000.0
2007-08-13 04:05:00,77.804,77.827,77.803,77.803,95460000.0
2007-08-13 04:06:00,77.824,77.831,77.808,77.83,102200000.0
2007-08-13 04:07:00,77.84,77.857,77.807,77.818,132020000.0
2007-08-13 04:08:00,77.803,77.833,77.803,77.833,71800000.0
2007-08-13 04:09:00,77.806,77.831,77.803,77.819,94100000.0
2007-08-13 04:10:00,77.837,77.847,77.812,77.814,66640000.0
2007-08-13 04:11:00,77.826,77.857,77.826,77.843,89800000.0
2007-08-13 04:12:00,77.834,77.858,77.831,77.832,69160000.0
2007-08-13 04:13:00,77.856,77.856,77.851,77.852,70640000.0
2007-08-13 04:14:00,77.823,77.835,77.823,77.834,84070000.0
2007-08-13 04:15:00,77.832,77.853,77.826,77.839,65890000.0
2007-08-13 04:16:00,77.847,77.856,77.83,77.844,81930000.0
2007-08-13 04:17:00,77.841,77.846,77.84,77.846,76930000.0
2007-08-13 04:18:00,77.871,77.881,77.845,77.863,108060000.0
2007-08-13 04:19:00,77.89,77.894,77.865,77.875,58540000.0
2007-08-13 04:20:00,77.863,77.881,77.855,77.88,83580000.0
2007-08-13 04:21:00,77.852,77.873,77.852,77.873,87990000.0
2007-08-13 04:22:00,77.868,77.871,77.846,77.852,90850000.0
2007-08-13 04:23:00,77.865,77.878,77.85,77.85,109330000.0
2007-08-13 04:24:00,77.85,77.873,77.84,77.84,117000000.0
2007-08-13 04:25:00,77.849,77.885,77.847,77.857,69060000.0
2007-08-13 04:26:00,77.845,77.867,77.836,77.852,63040000.0
2007-08-13 04:27:00,77.846,77.878,77.846,77.866,88750000.0
2007-08-13 04:28:00,77.886,77.892,77.857,77.885,86280000.0
2007-08-13 04:29:00,77.895,77.897,77.887,77.895,43430000.0
2007-08-13 04:30:00,77.884,77.891,77.857,77.857,75300000.0
2007-08-13 04:31:00,77.89,77.89,77.853,77.856,65300000.0
2007-08-13 04:32:00,77.86,77.872,77.852,77.872,106100000.0
2007-08-13 04:33:00,77.878,77.879,77.85,77.85,60190000.0
2007-08-13 04:34:00,77.883,77.891,77.863,77.863,26860000.0
2007-08-13 04:35:00,77.857,77.891,77.857,77.869,43260000.0
2007-08-13 04:36:00,77.888,77.891,77.869,77.875,58690000.0
2007-08-13 04:37:00,77.911,77.914,77.879,77.897,110270000.0
2007-08-13 04:38:00,77.887,77.915,77.884,77.903,72170000.0
2007-08-13 04:39:00,77.89,77.89,77.869,77.886,29910000.0
2007-08-13 04:40:00,77.888,77.918,77.888,77.918,67310000.0
2007-08-13 04:41:00,77.906,77.908,77.9,77.9,77410000.0
2007-08-13 04:42:00,77.907,77.919,77.897,77.908,24540000.0
2007-08-13 04:43:00,77.936,77.938,77.91,77.91,25860000.0
2007-08-13 04:44:00,77.906,77.907,77.905,77.905,41810000.0
2007-08-13 04:45:00,77.9,77.906,77.896,77.898,53630000.0
2007-08-13 04:46:00,77.942,77.942,77.917,77.917,69670000.0
2007-08-13 04:47:00,77.901,77.924,77.897,77.924,80480000.0
2007-08-13 04:49:00,77.92,77.921,77.896,77.921,46250000.0
2007-08-13 04:52:00,77.951,77.951,77.909,77.914,58240000.0
2007-08-13 04:53:00,77.901,77.906,77.901,77.906,45230000.0
2007-08-13 04:54:00,77.938,77.938,77.929,77.935,15460000.0
2007-08-13 04:55:00,77.935,77.939,77.929,77.929,31800000.0
2007-08-13 04:56:00,77.897,77.898,77.895,77.897,44840000.0
2007-08-13 04:57:00,77.902,77.902,77.89,77.895,38350000.0
2007-08-13 04:58:00,77.909,77.911,77.883,77.903,40300000.0
2007-08-13 04:59:00,77.896,77.918,77.896,77.906,48450000.0
2007-08-13 05:00:00,77.892,77.905,77.877,77.878,83310000.0
2007-08-13 05:01:00,77.889,77.919,77.879,77.919,137430000.0
2007-08-13 05:02:00,77.892,77.91,77.886,77.91,84010000.0
2007-08-13 05:03:00,77.885,77.915,77.885,77.915,103100000.0
2007-08-13 05:04:00,77.916,77.923,77.893,77.9,73690000.0
2007-08-13 05:06:00,77.901,77.919,77.896,77.896,45140000.0
2007-08-13 05:07:00,77.924,77.925,77.922,77.922,34950000.0
2007-08-13 05:10:00,77.914,77.918,77.9,77.906,28470000.0
2007-08-13 05:11:00,77.896,77.909,77.884,77.89,64160000.0
2007-08-13 05:12:00,77.893,77.921,77.893,77.905,31040000.0
2007-08-13 05:13:00,77.923,77.923,77.889,77.899,7560000.0
2007-08-13 05:14:00,77.876,77.892,77.876,77.879,51400000.0
2007-08-13 05:15:00,77.869,77.877,77.868,77.87,37230000.0
2007-08-13 05:16:00,77.915,77.916,77.907,77.907,27610000.0
2007-08-13 05:18:00,77.876,77.879,77.875,77.877,105930000.0
2007-08-13 05:19:00,77.919,77.919,77.881,77.918,97220000.0
2007-08-13 05:20:00,77.908,77.915,77.907,77.915,74640000.0
2007-08-13 05:22:00,77.919,77.92,77.918,77.919,115820000.0
2007-08-13 05:25:00,77.925,77.928,77.921,77.922,76250000.0
2007-08-13 05:27:00,77.887,77.888,77.88,77.88,55600000.0
2007-08-13 05:28:00,77.907,77.907,77.883,77.883,34380000.0
2007-08-13 05:29:00,77.885,77.886,77.88,77.884,78990000.0
2007-08-13 05:31:00,77.918,77.918,77.894,77.904,63500000.0
2007-08-13 05:32:00,77.898,77.925,77.898,77.91,71960000.0
2007-08-13 05:33:00,77.916,77.919,77.916,77.918,51750000.0
2007-08-13 05:34:00,77.913,77.931,77.903,77.911,60160000.0
2007-08-13 05:35:00,77.931,77.939,77.93,77.936,87840000.0
2007-08-13 05:36:00,77.903,77.933,77.902,77.922,56600000.0
2007-08-13 05:37:00,77.905,77.944,77.905,77.928,56640000.0
2007-08-13 05:38:00,77.934,77.939,77.93,77.931,73550000.0
2007-08-13 05:40:00,77.904,77.932,77.901,77.905,43570000.0
2007-08-13 05:41:00,77.895,77.912,77.894,77.912,67870000.0
2007-08-13 05:42:00,77.921,77.921,77.883,77.885,78570000.0
2007-08-13 05:43:00,77.911,77.911,77.863,77.863,115930000.0
2007-08-13 05:44:00,77.853,77.879,77.852,77.86,102980000.0
2007-08-13 05:45:00,77.862,77.889,77.862,77.882,94920000.0
2007-08-13 05:46:00,77.888,77.888,77.846,77.847,77840000.0
2007-08-13 05:47:00,77.872,77.876,77.835,77.854,139630000.0
2007-08-13 05:48:00,77.856,77.881,77.856,77.874,115590000.0
2007-08-13 05:49:00,77.872,77.872,77.836,77.836,59990000.0
2007-08-13 05:50:00,77.86,77.873,77.847,77.871,65460000.0
2007-08-13 05:51:00,77.864,77.878,77.854,77.869,63160000.0
2007-08-13 05:52:00,77.883,77.884,77.857,77.874,129650000.0
2007-08-13 05:53:00,77.892,77.896,77.853,77.871,99770000.0
2007-08-13 05:54:00,77.838,77.861,77.835,77.843,106500000.0
2007-08-13 05:55:00,77.877,77.877,77.838,77.858,54890000.0
2007-08-13 05:57:00,77.863,77.878,77.858,77.869,85600000.0
2007-08-13 05:58:00,77.882,77.892,77.875,77.887,83440000.0
2007-08-13 05:59:00,77.912,77.912,77.887,77.901,81740000.0
2007-08-13 06:00:00,77.898,77.899,77.896,77.898,111850000.0
2007-08-13 06:01:00,77.902,77.903,77.881,77.881,111280000.0
2007-08-13 06:03:00,77.871,77.877,77.87,77.875,93550000.0
2007-08-13 06:04:00,77.907,77.912,77.886,77.893,91000000.0
2007-08-13 06:05:00,77.89,77.915,77.89,77.899,83160000.0
2007-08-13 06:06:00,77.862,77.879,77.845,77.877,102730000.0
2007-08-13 06:07:00,77.9,77.9,77.852,77.864,55150000.0
2007-08-13 06:08:00,77.847,77.859,77.83,77.847,92750000.0
2007-08-13 06:09:00,77.826,77.842,77.826,77.835,82630000.0
2007-08-13 06:10:00,77.815,77.841,77.815,77.841,82630000.0
2007-08-13 06:11:00,77.83,77.833,77.822,77.828,69560000.0
2007-08-13 06:12:00,77.847,77.865,77.84,77.863,115910000.0
2007-08-13 06:13:00,77.849,77.871,77.84,77.841,87030000.0
2007-08-13 06:14:00,77.861,77.865,77.858,77.862,116270000.0
2007-08-13 06:15:00,77.859,77.859,77.838,77.853,126810000.0
2007-08-13 06:16:00,77.849,77.87,77.847,77.869,111800000.0
2007-08-13 06:17:00,77.847,77.88,77.847,77.871,103270000.0
2007-08-13 06:18:00,77.859,77.861,77.856,77.856,121760000.0
2007-08-13 06:19:00,77.887,77.887,77.865,77.874,93110000.0
2007-08-13 06:20:00,77.852,77.857,77.851,77.857,35510000.0
2007-08-13 06:21:00,77.852,77.872,77.852,77.872,83150000.0
2007-08-13 06:22:00,77.882,77.883,77.853,77.883,90000000.0
2007-08-13 06:23:00,77.856,77.881,77.855,77.881,109220000.0
2007-08-13 06:25:00,77.899,77.899,77.877,77.899,80010000.0
2007-08-13 06:26:00,77.866,77.88,77.86,77.86,63560000.0
2007-08-13 06:27:00,77.869,77.87,77.852,77.866,90580000.0
2007-08-13 06:28:00,77.869,77.87,77.852,77.852,104390000.0
2007-08-13 06:29:00,77.882,77.882,77.863,77.865,92610000.0
2007-08-13 06:30:00,77.858,77.868,77.853,77.863,64970000.0
2007-08-13 06:31:00,77.885,77.89,77.878,77.878,91030000.0
2007-08-13 06:33:00,77.871,77.89,77.865,77.89,53290000.0
2007-08-13 06:34:00,77.877,77.898,77.863,77.863,70980000.0
2007-08-13 06:35:00,77.869,77.878,77.862,77.878,98880000.0
2007-08-13 06:36:00,77.856,77.881,77.856,77.881,115390000.0
2007-08-13 06:37:00,77.888,77.889,77.852,77.852,106250000.0
2007-08-13 06:38:00,77.868,77.868,77.839,77.848,84370000.0
2007-08-13 06:39:00,77.835,77.863,77.835,77.855,94140000.0
2007-08-13 06:40:00,77.86,77.862,77.845,77.851,80520000.0
2007-08-13 06:41:00,77.848,77.879,77.848,77.878,96880000.0
2007-08-13 06:42:00,77.858,77.871,77.851,77.863,130020000.0
2007-08-13 06:43:00,77.885,77.885,77.854,77.873,56660000.0
2007-08-13 06:44:00,77.855,77.871,77.851,77.871,112800000.0
2007-08-13 06:45:00,77.883,77.883,77.875,77.882,85600000.0
2007-08-13 06:46:00,77.892,77.895,77.879,77.88,105180000.0
2007-08-13 06:47:00,77.874,77.874,77.851,77.87,99950000.0
2007-08-13 06:48:00,77.856,77.877,77.853,77.867,57520000.0
2007-08-13 06:49:00,77.889,77.889,77.876,77.881,62690000.0
2007-08-13 06:50:00,77.87,77.878,77.869,77.878,122630000.0
2007-08-13 06:51:00,77.889,77.889,77.879,77.887,131740000.0
2007-08-13 06:52:00,77.911,77.914,77.901,77.901,119940000.0
2007-08-13 06:54:00,77.881,77.89,77.873,77.876,155940000.0
2007-08-13 06:55:00,77.874,77.882,77.856,77.859,124260000.0
2007-08-13 06:56:00,77.861,77.88,77.85,77.851,97650000.0
2007-08-13 06:57:00,77.857,77.882,77.855,77.877,123500000.0
2007-08-13 06:58:00,77.873,77.882,77.866,77.881,76230000.0
2007-08-13 07:00:00,77.881,77.894,77.878,77.89,146510000.0
2007-08-13 07:01:00,77.882,77.907,77.87,77.889,171230000.0
2007-08-13 07:02:00,77.866,77.866,77.854,77.855,109500000.0
2007-08-13 07:03:00,77.848,77.886,77.848,77.851,56660000.0
2007-08-13 07:04:00,77.876,77.889,77.86,77.883,66850000.0
2007-08-13 07:05:00,77.848,77.876,77.846,77.846,88120000.0
2007-08-13 07:06:00,77.846,77.846,77.836,77.836,146290000.0
2007-08-13 07:07:00,77.849,77.86,77.834,77.842,116180000.0
2007-08-13 07:08:00,77.838,77.855,77.838,77.855,88790000.0
2007-08-13 07:09:00,77.843,77.845,77.838,77.844,89300000.0
2007-08-13 07:10:00,77.876,77.877,77.87,77.872,120300000.0
2007-08-13 07:11:00,77.855,77.855,77.84,77.841,143500000.0
2007-08-13 07:12:00,77.843,77.844,77.832,77.841,114660000.0
2007-08-13 07:13:00,77.87,77.87,77.846,77.853,80070000.0
2007-08-13 07:14:00,77.836,77.855,77.823,77.842,73900000.0
2007-08-13 07:15:00,77.832,77.844,77.832,77.844,48730000.0
2007-08-13 07:16:00,77.859,77.859,77.849,77.855,64970000.0
2007-08-13 07:17:00,77.845,77.859,77.84,77.846,83100000.0
2007-08-13 07:18:00,77.84,77.846,77.838,77.842,62470000.0
2007-08-13 07:19:00,77.872,77.872,77.837,77.848,112020000.0
2007-08-13 07:20:00,77.84,77.848,77.839,77.844,110230000.0
2007-08-13 07:21:00,77.865,77.888,77.859,77.879,111630000.0
2007-08-13 07:22:00,77.885,77.885,77.837,77.842,114100000.0
2007-08-13 07:23:00,77.854,77.858,77.85,77.855,95990000.0
2007-08-13 07:24:00,77.871,77.878,77.858,77.869,78280000.0
2007-08-13 07:25:00,77.879,77.879,77.854,77.871,44480000.0
2007-08-13 07:28:00,77.875,77.876,77.849,77.866,102780000.0
2007-08-13 07:29:00,77.883,77.883,77.874,77.874,73560000.0
2007-08-13 07:30:00,77.888,77.889,77.887,77.888,45120000.0
2007-08-13 07:31:00,77.882,77.884,77.866,77.866,62300000.0
2007-08-13 07:32:00,77.891,77.891,77.873,77.891,84030000.0
2007-08-13 07:34:00,77.885,77.888,77.859,77.888,67800000.0
2007-08-13 07:35:00,77.865,77.886,77.863,77.869,61830000.0
2007-08-13 07:36:00,77.865,77.868,77.859,77.865,73680000.0
2007-08-13 07:37:00,77.923,77.928,77.919,77.919,98470000.0
2007-08-13 07:40:00,77.924,77.924,77.917,77.918,88900000.0
2007-08-13 07:41:00,77.853,77.877,77.853,77.877,86130000.0
2007-08-13 07:43:00,77.899,77.906,77.891,77.892,144650000.0
2007-08-13 07:46:00,77.886,77.886,77.87,77.872,101220000.0
2007-08-13 07:47:00,77.856,77.861,77.853,77.858,92210000.0
2007-08-13 07:48:00,77.86,77.883,77.858,77.878,121480000.0
2007-08-13 07:49:00,77.902,77.902,77.888,77.9,115810000.0
2007-08-13 07:50:00,77.865,77.868,77.864,77.865,93960000.0
2007-08-13 07:51:00,77.875,77.878,77.875,77.877,80500000.0
2007-08-13 07:52:00,77.891,77.891,77.872,77.873,119310000.0
2007-08-13 07:55:00,77.899,77.899,77.858,77.873,31260000.0
2007-08-13 07:56:00,77.857,77.876,77.847,77.866,96730000.0
2007-08-13 07:57:00,77.838,77.852,77.826,77.852,110770000.0
2007-08-13 07:58:00,77.853,77.853,77.818,77.85,103990000.0
2007-08-13 07:59:00,77.83,77.838,77.827,77.837,115970000.0
2007-08-13 08:00:00,77.832,77.841,77.828,77.829,81920000.0
2007-08-13 08:01:00,77.85,77.889,77.85,77.889,85820000.0
2007-08-13 08:02:00,77.881,77.907,77.873,77.907,51330000.0
2007-08-13 08:03:00,77.89,77.917,77.888,77.888,112810000.0
2007-08-13 08:04:00,77.932,77.932,77.894,77.904,98890000.0
2007-08-13 08:05:00,77.899,77.919,77.895,77.903,99190000.0
2007-08-13 08:06:00,77.895,77.919,77.895,77.909,116370000.0
2007-08-13 08:07:00,77.928,77.929,77.9,77.919,107070000.0
2007-08-13 08:08:00,77.915,77.915,77.879,77.91,62920000.0
2007-08-13 08:09:00,77.887,77.887,77.865,77.873,75390000.0
2007-08-13 08:10:00,77.883,77.883,77.862,77.87,55660000.0
2007-08-13 08:12:00,77.867,77.898,77.867,77.886,129870000.0
2007-08-13 08:13:00,77.893,77.917,77.879,77.904,122150000.0
2007-08-13 08:14:00,77.877,77.898,77.872,77.887,127760000.0
2007-08-13 08:15:00,77.904,77.92,77.895,77.913,139680000.0
2007-08-13 08:16:00,77.912,77.932,77.906,77.913,155430000.0
2007-08-13 08:17:00,77.926,77.933,77.915,77.927,93400000.0
2007-08-13 08:18:00,77.925,77.946,77.925,77.943,65500000.0
2007-08-13 08:19:00,77.924,77.951,77.924,77.95,64930000.0
2007-08-13 08:20:00,77.938,77.946,77.919,77.935,64680000.0
2007-08-13 08:21:00,77.933,77.945,77.921,77.928,115930000.0
2007-08-13 08:22:00,77.944,77.944,77.939,77.939,74760000.0
2007-08-13 08:23:00,77.898,77.909,77.887,77.889,144970000.0
2007-08-13 08:24:00,77.912,77.92,77.898,77.909,119410000.0
2007-08-13 08:25:00,77.939,77.939,77.917,77.939,94340000.0
2007-08-13 08:26:00,77.933,77.952,77.931,77.952,144550000.0
2007-08-13 08:27:00,77.928,77.953,77.928,77.951,154300000.0
2007-08-13 08:28:00,77.925,77.956,77.92,77.924,139790000.0
2007-08-13 08:29:00,77.933,77.935,77.918,77.926,61650000.0
2007-08-13 08:30:00,77.916,77.932,77.916,77.919,93560000.0
2007-08-13 08:31:00,77.944,77.949,77.927,77.927,150970000.0
2007-08-13 08:32:00,77.939,77.939,77.91,77.921,119360000.0
2007-08-13 08:33:00,77.937,77.939,77.907,77.907,78220000.0
2007-08-13 08:34:00,77.941,77.947,77.914,77.937,133740000.0
2007-08-13 08:35:00,77.929,77.937,77.927,77.935,139410000.0
2007-08-13 08:37:00,77.941,77.973,77.941,77.945,119420000.0
2007-08-13 08:38:00,77.965,77.966,77.959,77.959,109380000.0
2007-08-13 08:39:00,77.935,77.959,77.935,77.959,108400000.0
2007-08-13 08:40:00,77.964,77.972,77.954,77.969,106600000.0
2007-08-13 08:41:00,77.969,77.986,77.969,77.969,125270000.0
2007-08-13 08:42:00,77.941,77.963,77.941,77.963,84280000.0
2007-08-13 08:43:00,77.942,77.969,77.942,77.95,56950000.0
2007-08-13 08:44:00,77.979,77.992,77.967,77.973,64270000.0
2007-08-13 08:45:00,77.985,78.009,77.978,78.009,57140000.0
2007-08-13 08:46:00,78.002,78.005,77.963,77.984,94510000.0
2007-08-13 08:47:00,77.956,77.974,77.944,77.953,69940000.0
2007-08-13 08:48:00,77.95,77.987,77.945,77.976,124530000.0
2007-08-13 08:49:00,77.962,77.982,77.932,77.948,104300000.0
2007-08-13 08:50:00,77.934,77.962,77.934,77.944,78280000.0
2007-08-13 08:51:00,77.931,77.944,77.924,77.937,121900000.0
2007-08-13 08:52:00,77.958,77.958,77.916,77.941,137930000.0
2007-08-13 08:53:00,77.943,77.943,77.905,77.911,125910000.0
2007-08-13 08:54:00,77.92,77.954,77.92,77.944,45490000.0
2007-08-13 08:55:00,77.963,77.963,77.928,77.943,83760000.0
2007-08-13 08:56:00,77.957,77.963,77.955,77.958,133160000.0
2007-08-13 08:57:00,77.936,77.936,77.928,77.928,102100000.0
2007-08-13 08:58:00,77.945,77.968,77.942,77.942,63030000.0
2007-08-13 08:59:00,77.94,77.952,77.926,77.932,123430000.0
2007-08-13 09:00:00,77.932,77.933,77.923,77.927,121170000.0
2007-08-13 09:01:00,77.954,77.961,77.937,77.952,97780000.0
2007-08-13 09:02:00,77.951,77.963,77.945,77.955,106740000.0
2007-08-13 09:03:00,77.966,77.979,77.955,77.955,116230000.0
2007-08-13 09:04:00,77.988,77.988,77.937,77.945,57760000.0
2007-08-13 09:05:00,77.935,77.955,77.934,77.939,108980000.0
2007-08-13 09:06:00,77.931,77.947,77.926,77.932,78500000.0
2007-08-13 09:07:00,77.95,77.95,77.923,77.924,80900000.0
2007-08-13 09:08:00,77.909,77.924,77.847,77.847,36270000.0
2007-08-13 09:09:00,77.847,77.859,77.829,77.837,54250000.0
2007-08-13 09:10:00,77.833,77.887,77.83,77.83,22490000.0
2007-08-13 09:11:00,77.81,77.824,77.727,77.727,68890000.0
2007-08-13 09:12:00,77.726,77.76,77.706,77.74,73330000.0
2007-08-13 09:13:00,77.787,77.787,77.751,77.756,63020000.0
2007-08-13 09:14:00,77.736,77.77,77.713,77.769,68920000.0
2007-08-13 09:15:00,77.758,77.794,77.758,77.773,84840000.0
2007-08-13 09:16:00,77.802,77.802,77.777,77.788,95810000.0
2007-08-13 09:17:00,77.808,77.82,77.768,77.788,94780000.0
2007-08-13 09:18:00,77.783,77.794,77.767,77.78,56070000.0
2007-08-13 09:19:00,77.79,77.79,77.755,77.783,55560000.0
2007-08-13 09:20:00,77.803,77.819,77.777,77.792,80470000.0
2007-08-13 09:21:00,77.814,77.815,77.761,77.761,55200000.0
2007-08-13 09:22:00,77.739,77.763,77.709,77.745,77560000.0
2007-08-13 09:23:00,77.737,77.761,77.737,77.76,76570000.0
2007-08-13 09:24:00,77.749,77.757,77.719,77.724,72920000.0
2007-08-13 09:25:00,77.744,77.744,77.698,77.706,93880000.0
2007-08-13 09:26:00,77.719,77.719,77.699,77.708,45650000.0
2007-08-13 09:27:00,77.726,77.728,77.698,77.707,51920000.0
2007-08-13 09:28:00,77.715,77.776,77.704,77.741,86720000.0
2007-08-13 09:29:00,77.739,77.768,77.724,77.728,76990000.0
2007-08-13 09:30:00,77.73,77.758,77.723,77.748,79720000.0
2007-08-13 09:31:00,77.755,77.776,77.753,77.756,88800000.0
2007-08-13 09:32:00,77.751,77.789,77.751,77.789,133660000.0
2007-08-13 09:33:00,77.765,77.783,77.75,77.755,76360000.0
2007-08-13 09:34:00,77.757,77.78,77.749,77.771,83360000.0
2007-08-13 09:35:00,77.75,77.758,77.742,77.753,25290000.0
2007-08-13 09:36:00,77.752,77.761,77.735,77.742,69990000.0
2007-08-13 09:37:00,77.758,77.758,77.728,77.733,79010000.0
2007-08-13 09:38:00,77.755,77.77,77.744,77.753,71470000.0
2007-08-13 09:39:00,77.747,77.771,77.746,77.766,77740000.0
2007-08-13 09:40:00,77.764,77.772,77.738,77.738,85020000.0
2007-08-13 09:41:00,77.741,77.741,77.722,77.725,68400000.0
2007-08-13 09:42:00,77.735,77.742,77.733,77.74,122470000.0
2007-08-13 09:43:00,77.762,77.762,77.736,77.759,156250000.0
2007-08-13 09:44:00,77.769,77.771,77.756,77.758,105170000.0
2007-08-13 09:45:00,77.746,77.77,77.744,77.758,128920000.0
2007-08-13 09:46:00,77.774,77.774,77.733,77.742,95560000.0
2007-08-13 09:47:00,77.758,77.77,77.736,77.76,70260000.0
2007-08-13 09:48:00,77.773,77.777,77.752,77.763,74110000.0
2007-08-13 09:49:00,77.799,77.799,77.774,77.782,112990000.0
2007-08-13 09:50:00,77.804,77.807,77.767,77.772,50230000.0
2007-08-13 09:51:00,77.777,77.795,77.769,77.776,37290000.0
2007-08-13 09:52:00,77.776,77.798,77.773,77.778,18820000.0
2007-08-13 09:53:00,77.777,77.801,77.775,77.8,46570000.0
2007-08-13 09:54:00,77.775,77.797,77.774,77.792,39060000.0
2007-08-13 09:55:00,77.804,77.813,77.776,77.805,32360000.0
2007-08-13 09:56:00,77.794,77.826,77.794,77.819,43340000.0
2007-08-13 09:57:00,77.823,77.842,77.816,77.825,89130000.0
2007-08-13 09:58:00,77.847,77.858,77.839,77.849,94900000.0
2007-08-13 09:59:00,77.861,77.893,77.857,77.857,112830000.0
2007-08-13 10:00:00,77.862,77.871,77.841,77.861,98570000.0
2007-08-13 10:01:00,77.857,77.889,77.856,77.864,84600000.0
2007-08-13 10:02:00,77.869,77.89,77.866,77.866,139150000.0
2007-08-13 10:03:00,77.879,77.879,77.828,77.844,67730000.0
2007-08-13 10:04:00,77.866,77.866,77.83,77.845,64630000.0
2007-08-13 10:05:00,77.836,77.859,77.828,77.849,39680000.0
2007-08-13 10:06:00,77.831,77.841,77.822,77.822,23990000.0
2007-08-13 10:07:00,77.833,77.851,77.81,77.81,40640000.0
2007-08-13 10:08:00,77.809,77.818,77.795,77.818,37640000.0
2007-08-13 10:09:00,77.792,77.824,77.792,77.797,113260000.0
2007-08-13 10:10:00,77.813,77.824,77.813,77.818,85100000.0
2007-08-13 10:11:00,77.806,77.841,77.806,77.841,47570000.0
2007-08-13 10:12:00,77.822,77.827,77.822,77.826,34640000.0
2007-08-13 10:13:00,77.863,77.863,77.833,77.85,61270000.0
2007-08-13 10:14:00,77.845,77.872,77.845,77.871,79990000.0
2007-08-13 10:15:00,77.854,77.883,77.854,77.864,91170000.0
2007-08-13 10:16:00,77.89,77.89,77.859,77.886,155980000.0
2007-08-13 10:17:00,77.888,77.888,77.857,77.869,102340000.0
2007-08-13 10:18:00,77.881,77.905,77.87,77.875,51520000.0
2007-08-13 10:19:00,77.882,77.891,77.855,77.858,44730000.0
2007-08-13 10:20:00,77.851,77.879,77.84,77.84,52310000.0
2007-08-13 10:21:00,77.839,77.84,77.837,77.838,59570000.0
2007-08-13 10:22:00,77.849,77.853,77.817,77.829,59870000.0
2007-08-13 10:23:00,77.809,77.826,77.798,77.826,56950000.0
2007-08-13 10:24:00,77.798,77.829,77.798,77.812,73010000.0
2007-08-13 10:25:00,77.842,77.842,77.816,77.834,72830000.0
2007-08-13 10:26:00,77.808,77.846,77.808,77.846,48840000.0
2007-08-13 10:27:00,77.844,77.85,77.816,77.821,62070000.0
2007-08-13 10:28:00,77.843,77.843,77.816,77.816,42730000.0
2007-08-13 10:29:00,77.801,77.807,77.796,77.796,122870000.0
2007-08-13 10:30:00,77.788,77.808,77.788,77.808,63330000.0
2007-08-13 10:31:00,77.807,77.828,77.791,77.809,54700000.0
2007-08-13 10:32:00,77.794,77.812,77.782,77.784,51140000.0
2007-08-13 10:33:00,77.807,77.81,77.805,77.808,129050000.0
2007-08-13 10:34:00,77.801,77.801,77.778,77.788,106950000.0
2007-08-13 10:35:00,77.781,77.79,77.777,77.79,43040000.0
2007-08-13 10:36:00,77.801,77.801,77.786,77.789,79130000.0
2007-08-13 10:37:00,77.818,77.818,77.81,77.81,22440000.0
2007-08-13 10:38:00,77.78,77.786,77.778,77.778,53000000.0
2007-08-13 10:39:00,77.778,77.819,77.777,77.819,76150000.0
2007-08-13 10:40:00,77.794,77.82,77.794,77.809,107890000.0
2007-08-13 10:41:00,77.801,77.809,77.792,77.8,60140000.0
2007-08-13 10:42:00,77.816,77.823,77.796,77.796,90670000.0
2007-08-13 10:43:00,77.822,77.822,77.803,77.805,106930000.0
2007-08-13 10:44:00,77.789,77.803,77.787,77.787,134910000.0
2007-08-13 10:45:00,77.792,77.821,77.792,77.805,69250000.0
2007-08-13 10:46:00,77.814,77.841,77.814,77.838,96800000.0
2007-08-13 10:47:00,77.816,77.83,77.814,77.829,68150000.0
2007-08-13 10:49:00,77.851,77.851,77.813,77.835,136960000.0
2007-08-13 10:50:00,77.816,77.816,77.811,77.816,142210000.0
2007-08-13 10:51:00,77.808,77.811,77.804,77.808,139700000.0
2007-08-13 10:52:00,77.834,77.834,77.795,77.795,145360000.0
2007-08-13 10:53:00,77.804,77.834,77.803,77.822,166890000.0
2007-08-13 10:54:00,77.79,77.798,77.788,77.788,106020000.0
2007-08-13 10:55:00,77.833,77.833,77.823,77.824,79010000.0
2007-08-13 10:57:00,77.81,77.82,77.795,77.818,122910000.0
2007-08-13 10:58:00,77.847,77.847,77.777,77.78,109350000.0
2007-08-13 10:59:00,77.798,77.8,77.766,77.772,110940000.0
2007-08-13 11:00:00,77.786,77.793,77.733,77.748,120970000.0
2007-08-13 11:01:00,77.748,77.761,77.733,77.761,131220000.0
2007-08-13 11:02:00,77.745,77.77,77.734,77.734,83230000.0
2007-08-13 11:03:00,77.729,77.746,77.718,77.73,56980000.0
2007-08-13 11:04:00,77.765,77.768,77.727,77.753,66610000.0
2007-08-13 11:05:00,77.755,77.78,77.739,77.739,53230000.0
2007-08-13 11:06:00,77.746,77.758,77.746,77.753,93890000.0
2007-08-13 11:07:00,77.751,77.789,77.743,77.757,66160000.0
2007-08-13 11:08:00,77.766,77.796,77.766,77.778,121010000.0
2007-08-13 11:09:00,77.792,77.797,77.769,77.794,102380000.0
2007-08-13 11:10:00,77.803,77.809,77.766,77.771,78290000.0
2007-08-13 11:11:00,77.772,77.796,77.762,77.78,126170000.0
2007-08-13 11:12:00,77.758,77.794,77.757,77.783,140140000.0
2007-08-13 11:13:00,77.793,77.793,77.739,77.755,127670000.0
2007-08-13 11:14:00,77.758,77.758,77.703,77.708,47790000.0
2007-08-13 11:15:00,77.695,77.711,77.684,77.705,76800000.0
2007-08-13 11:16:00,77.709,77.728,77.684,77.728,128080000.0
2007-08-13 11:17:00,77.697,77.711,77.681,77.697,106850000.0
2007-08-13 11:18:00,77.698,77.735,77.698,77.734,72980000.0
2007-08-13 11:19:00,77.731,77.743,77.712,77.72,120610000.0
2007-08-13 11:20:00,77.716,77.734,77.711,77.734,138230000.0
2007-08-13 11:21:00,77.74,77.765,77.729,77.74,97730000.0
2007-08-13 11:22:00,77.773,77.773,77.719,77.725,99350000.0
2007-08-13 11:23:00,77.727,77.734,77.723,77.723,123030000.0
2007-08-13 11:24:00,77.718,77.77,77.718,77.745,59690000.0
2007-08-13 11:25:00,77.765,77.779,77.73,77.73,114220000.0
2007-08-13 11:26:00,77.735,77.775,77.735,77.775,83710000.0
2007-08-13 11:27:00,77.76,77.806,77.76,77.778,85310000.0
2007-08-13 11:28:00,77.769,77.774,77.735,77.75,37150000.0
2007-08-13 11:29:00,77.771,77.771,77.747,77.757,51700000.0
2007-08-13 11:30:00,77.743,77.785,77.732,77.734,21460000.0
2007-08-13 11:31:00,77.74,77.74,77.722,77.729,71280000.0
2007-08-13 11:32:00,77.722,77.731,77.709,77.717,76030000.0
2007-08-13 11:33:00,77.699,77.727,77.691,77.696,71110000.0
2007-08-13 11:34:00,77.69,77.727,77.69,77.696,65920000.0
2007-08-13 11:35:00,77.681,77.685,77.679,77.684,88900000.0
2007-08-13 11:36:00,77.716,77.718,77.707,77.707,106850000.0
2007-08-13 11:37:00,77.681,77.706,77.661,77.661,96150000.0
2007-08-13 11:38:00,77.667,77.67,77.626,77.627,52320000.0
2007-08-13 11:39:00,77.608,77.617,77.591,77.599,60790000.0
2007-08-13 11:40:00,77.574,77.604,77.52,77.52,74150000.0
2007-08-13 11:41:00,77.535,77.55,77.517,77.545,54790000.0
2007-08-13 11:42:00,77.572,77.586,77.559,77.568,82350000.0
2007-08-13 11:43:00,77.58,77.61,77.552,77.554,82790000.0
2007-08-13 11:44:00,77.553,77.567,77.531,77.554,68750000.0
2007-08-13 11:45:00,77.512,77.546,77.464,77.472,97000000.0
2007-08-13 11:46:00,77.462,77.516,77.455,77.516,43150000.0
2007-08-13 11:47:00,77.484,77.503,77.462,77.467,53110000.0
2007-08-13 11:48:00,77.476,77.481,77.447,77.479,88040000.0
2007-08-13 11:49:00,77.476,77.488,77.458,77.468,82120000.0
2007-08-13 11:50:00,77.454,77.467,77.429,77.429,77550000.0
2007-08-13 11:51:00,77.418,77.435,77.405,77.429,102330000.0
2007-08-13 11:52:00,77.413,77.439,77.399,77.403,137100000.0
2007-08-13 11:53:00,77.391,77.408,77.357,77.391,78320000.0
2007-08-13 11:54:00,77.377,77.415,77.377,77.398,86000000.0
2007-08-13 11:55:00,77.404,77.457,77.404,77.415,26410000.0
2007-08-13 11:56:00,77.451,77.465,77.431,77.431,77170000.0
2007-08-13 11:57:00,77.425,77.451,77.398,77.429,68410000.0
2007-08-13 11:58:00,77.444,77.447,77.407,77.431,80720000.0
2007-08-13 11:59:00,77.403,77.429,77.396,77.405,83980000.0
2007-08-13 12:00:00,77.406,77.43,77.398,77.41,89260000.0
2007-08-13 12:01:00,77.443,77.447,77.423,77.424,64560000.0
2007-08-13 12:02:00,77.421,77.439,77.395,77.433,129590000.0
2007-08-13 12:03:00,77.427,77.444,77.419,77.436,153240000.0
2007-08-13 12:04:00,77.454,77.467,77.43,77.436,130850000.0
2007-08-13 12:06:00,77.454,77.486,77.449,77.478,121660000.0
2007-08-13 12:07:00,77.486,77.494,77.447,77.485,116220000.0
2007-08-13 12:08:00,77.45,77.478,77.45,77.453,111900000.0
2007-08-13 12:09:00,77.458,77.459,77.408,77.408,128240000.0
2007-08-13 12:10:00,77.422,77.422,77.373,77.388,130820000.0
2007-08-13 12:11:00,77.399,77.416,77.388,77.398,80060000.0
2007-08-13 12:12:00,77.383,77.391,77.359,77.359,65420000.0
2007-08-13 12:13:00,77.368,77.377,77.326,77.343,62170000.0
2007-08-13 12:14:00,77.359,77.366,77.329,77.351,61660000.0
2007-08-13 12:15:00,77.342,77.354,77.313,77.328,91010000.0
2007-08-13 12:16:00,77.309,77.367,77.303,77.36,71940000.0
2007-08-13 12:17:00,77.377,77.391,77.359,77.366,123460000.0
2007-08-13 12:18:00,77.356,77.386,77.346,77.386,110040000.0
2007-08-13 12:19:00,77.413,77.419,77.39,77.398,82450000.0
2007-08-13 12:20:00,77.396,77.421,77.39,77.42,125450000.0
2007-08-13 12:21:00,77.397,77.397,77.391,77.395,137720000.0
2007-08-13 12:22:00,77.434,77.437,77.425,77.425,119410000.0
2007-08-13 12:23:00,77.409,77.448,77.409,77.442,50840000.0
2007-08-13 12:24:00,77.449,77.449,77.406,77.423,86540000.0
2007-08-13 12:25:00,77.43,77.431,77.391,77.42,137180000.0
2007-08-13 12:26:00,77.413,77.424,77.406,77.424,110360000.0
2007-08-13 12:27:00,77.428,77.44,77.412,77.44,71460000.0
2007-08-13 12:28:00,77.443,77.446,77.41,77.432,126220000.0
2007-08-13 12:29:00,77.409,77.451,77.409,77.412,122960000.0
2007-08-13 12:30:00,77.428,77.45,77.421,77.429,98710000.0
2007-08-13 12:31:00,77.436,77.459,77.436,77.459,111230000.0
2007-08-13 12:32:00,77.43,77.449,77.427,77.431,117940000.0
2007-08-13 12:33:00,77.419,77.42,77.417,77.42,55040000.0
2007-08-13 12:34:00,77.463,77.463,77.415,77.444,120580000.0
2007-08-13 12:35:00,77.461,77.466,77.434,77.466,92540000.0
2007-08-13 12:36:00,77.456,77.462,77.434,77.462,86310000.0
2007-08-13 12:37:00,77.47,77.473,77.429,77.43,37020000.0
2007-08-13 12:38:00,77.439,77.448,77.411,77.431,50240000.0
2007-08-13 12:39:00,77.455,77.456,77.449,77.449,23620000.0
2007-08-13 12:40:00,77.447,77.447,77.441,77.442,70700000.0
2007-08-13 12:41:00,77.448,77.461,77.436,77.436,82620000.0
2007-08-13 12:42:00,77.442,77.459,77.412,77.434,73910000.0
2007-08-13 12:43:00,77.449,77.449,77.405,77.414,71190000.0
2007-08-13 12:44:00,77.424,77.45,77.424,77.449,96120000.0
2007-08-13 12:45:00,77.443,77.45,77.413,77.428,107670000.0
2007-08-13 12:46:00,77.467,77.467,77.428,77.428,96470000.0
2007-08-13 12:47:00,77.434,77.452,77.423,77.423,54220000.0
2007-08-13 12:48:00,77.441,77.453,77.441,77.452,59740000.0
2007-08-13 12:49:00,77.432,77.449,77.428,77.432,81200000.0
2007-08-13 12:50:00,77.419,77.427,77.419,77.427,58480000.0
2007-08-13 12:51:00,77.418,77.419,77.417,77.418,87340000.0
2007-08-13 12:52:00,77.449,77.449,77.422,77.43,84720000.0
2007-08-13 12:53:00,77.419,77.42,77.417,77.418,70720000.0
2007-08-13 12:54:00,77.438,77.439,77.436,77.438,91140000.0
2007-08-13 12:55:00,77.45,77.454,77.413,77.433,52930000.0
2007-08-13 12:56:00,77.456,77.459,77.435,77.459,47420000.0
2007-08-13 12:57:00,77.457,77.461,77.432,77.461,93330000.0
2007-08-13 12:58:00,77.461,77.461,77.427,77.431,79870000.0
2007-08-13 12:59:00,77.429,77.463,77.428,77.463,84100000.0
2007-08-13 13:01:00,77.467,77.468,77.461,77.464,119760000.0
2007-08-13 13:02:00,77.479,77.505,77.454,77.473,104420000.0
2007-08-13 13:03:00,77.491,77.51,77.472,77.504,110800000.0
2007-08-13 13:04:00,77.52,77.526,77.487,77.508,125190000.0
2007-08-13 13:05:00,77.508,77.553,77.508,77.539,135500000.0
2007-08-13 13:06:00,77.565,77.565,77.515,77.515,79590000.0
2007-08-13 13:07:00,77.532,77.562,77.488,77.532,70730000.0
2007-08-13 13:08:00,77.511,77.527,77.496,77.527,60970000.0
2007-08-13 13:09:00,77.505,77.54,77.505,77.509,57080000.0
2007-08-13 13:10:00,77.522,77.586,77.522,77.574,90040000.0
2007-08-13 13:11:00,77.556,77.581,77.534,77.572,66250000.0
2007-08-13 13:12:00,77.559,77.583,77.542,77.56,120500000.0
2007-08-13 13:13:00,77.565,77.59,77.545,77.578,101830000.0
2007-08-13 13:14:00,77.55,77.609,77.55,77.609,73140000.0
2007-08-13 13:15:00,77.585,77.6,77.578,77.588,124280000.0
2007-08-13 13:16:00,77.567,77.603,77.556,77.566,142350000.0
2007-08-13 13:17:00,77.54,77.565,77.537,77.54,121370000.0
2007-08-13 13:18:00,77.553,77.562,77.544,77.562,47310000.0
2007-08-13 13:19:00,77.576,77.578,77.55,77.578,88000000.0
2007-08-13 13:20:00,77.576,77.606,77.57,77.596,133880000.0
2007-08-13 13:21:00,77.57,77.599,77.57,77.585,102320000.0
2007-08-13 13:22:00,77.593,77.623,77.59,77.595,69580000.0
2007-08-13 13:23:00,77.619,77.659,77.613,77.642,116620000.0
2007-08-13 13:24:00,77.659,77.738,77.659,77.73,128330000.0
2007-08-13 13:25:00,77.736,77.757,77.712,77.712,94610000.0
2007-08-13 13:26:00,77.725,77.76,77.714,77.716,106990000.0
2007-08-13 13:27:00,77.698,77.722,77.688,77.696,128220000.0
2007-08-13 13:28:00,77.722,77.722,77.681,77.71,54770000.0
2007-08-13 13:29:00,77.674,77.689,77.65,77.65,120750000.0
2007-08-13 13:30:00,77.646,77.669,77.621,77.625,75240000.0
2007-08-13 13:31:00,77.651,77.651,77.619,77.636,83210000.0
2007-08-13 13:32:00,77.641,77.67,77.641,77.645,35390000.0
2007-08-13 13:33:00,77.684,77.7,77.65,77.65,49490000.0
2007-08-13 13:34:00,77.674,77.675,77.634,77.674,25200000.0
2007-08-13 13:35:00,77.662,77.679,77.618,77.625,69540000.0
2007-08-13 13:36:00,77.646,77.653,77.617,77.617,84720000.0
2007-08-13 13:37:00,77.639,77.662,77.624,77.638,58310000.0
2007-08-13 13:38:00,77.629,77.63,77.627,77.628,71150000.0
2007-08-13 13:39:00,77.636,77.638,77.63,77.632,89780000.0
2007-08-13 13:40:00,77.636,77.636,77.609,77.61,104430000.0
2007-08-13 13:41:00,77.632,77.632,77.589,77.617,96000000.0
2007-08-13 13:42:00,77.593,77.62,77.593,77.619,47800000.0
2007-08-13 13:43:00,77.637,77.64,77.606,77.64,62370000.0
2007-08-13 13:44:00,77.635,77.648,77.627,77.645,75290000.0
2007-08-13 13:45:00,77.638,77.64,77.616,77.616,55740000.0
2007-08-13 13:46:00,77.636,77.643,77.622,77.638,76150000.0
2007-08-13 13:47:00,77.611,77.641,77.605,77.631,89420000.0
2007-08-13 13:48:00,77.628,77.661,77.617,77.661,69220000.0
2007-08-13 13:49:00,77.659,77.659,77.625,77.625,84710000.0
2007-08-13 13:50:00,77.641,77.663,77.63,77.654,50960000.0
2007-08-13 13:51:00,77.667,77.68,77.656,77.656,51850000.0
2007-08-13 13:52:00,77.688,77.688,77.644,77.663,90990000.0
2007-08-13 13:53:00,77.655,77.669,77.643,77.652,82410000.0
2007-08-13 13:54:00,77.641,77.646,77.641,77.641,76710000.0
2007-08-13 13:55:00,77.672,77.672,77.646,77.646,88980000.0
2007-08-13 13:56:00,77.661,77.668,77.66,77.665,129590000.0
2007-08-13 13:57:00,77.657,77.668,77.631,77.652,77870000.0
2007-08-13 13:58:00,77.661,77.661,77.633,77.642,82180000.0
2007-08-13 13:59:00,77.629,77.634,77.627,77.627,26150000.0
2007-08-13 14:00:00,77.645,77.654,77.637,77.654,76350000.0
2007-08-13 14:01:00,77.632,77.659,77.62,77.635,75440000.0
2007-08-13 14:02:00,77.619,77.621,77.616,77.618,81470000.0
2007-08-13 14:03:00,77.633,77.634,77.614,77.615,84220000.0
2007-08-13 14:04:00,77.653,77.653,77.617,77.617,93420000.0
2007-08-13 14:05:00,77.628,77.642,77.626,77.64,67360000.0
2007-08-13 14:06:00,77.635,77.649,77.634,77.641,127210000.0
2007-08-13 14:07:00,77.669,77.687,77.653,77.683,161450000.0
2007-08-13 14:08:00,77.708,77.718,77.686,77.715,110720000.0
2007-08-13 14:09:00,77.707,77.757,77.707,77.729,130820000.0
2007-08-13 14:10:00,77.741,77.754,77.724,77.726,91240000.0
2007-08-13 14:11:00,77.746,77.746,77.72,77.728,69220000.0
2007-08-13 14:12:00,77.723,77.744,77.715,77.733,83480000.0
2007-08-13 14:13:00,77.747,77.747,77.706,77.734,118380000.0
2007-08-13 14:14:00,77.722,77.742,77.717,77.734,43950000.0
2007-08-13 14:15:00,77.754,77.754,77.717,77.732,38950000.0
2007-08-13 14:16:00,77.736,77.738,77.699,77.699,17700000.0
2007-08-13 14:17:00,77.7,77.739,77.7,77.722,46380000.0
2007-08-13 14:18:00,77.718,77.754,77.708,77.752,40350000.0
2007-08-13 14:19:00,77.778,77.797,77.735,77.793,36140000.0
2007-08-13 14:20:00,77.793,77.793,77.766,77.773,48520000.0
2007-08-13 14:21:00,77.77,77.798,77.742,77.77,92940000.0
2007-08-13 14:22:00,77.754,77.779,77.74,77.752,102580000.0
2007-08-13 14:23:00,77.759,77.764,77.734,77.756,107640000.0
2007-08-13 14:24:00,77.761,77.769,77.736,77.743,105160000.0
2007-08-13 14:25:00,77.758,77.758,77.718,77.746,88930000.0
2007-08-13 14:26:00,77.748,77.749,77.707,77.707,140630000.0
2007-08-13 14:27:00,77.709,77.723,77.697,77.723,76300000.0
2007-08-13 14:28:00,77.726,77.726,77.707,77.712,57900000.0
2007-08-13 14:29:00,77.707,77.731,77.707,77.731,42990000.0
2007-08-13 14:30:00,77.711,77.798,77.711,77.794,27700000.0
2007-08-13 14:31:00,77.8,77.85,77.8,77.825,46820000.0
2007-08-13 14:32:00,77.857,77.857,77.819,77.834,37140000.0
2007-08-13 14:33:00,77.816,77.831,77.798,77.828,121150000.0
2007-08-13 14:34:00,77.825,77.841,77.809,77.818,85840000.0
2007-08-13 14:35:00,77.813,77.831,77.808,77.809,51630000.0
2007-08-13 14:36:00,77.801,77.824,77.791,77.823,34870000.0
2007-08-13 14:37:00,77.815,77.815,77.778,77.781,61300000.0
2007-08-13 14:38:00,77.778,77.78,77.749,77.767,85240000.0
2007-08-13 14:39:00,77.733,77.759,77.717,77.726,99200000.0
2007-08-13 14:40:00,77.708,77.74,77.708,77.721,146580000.0
2007-08-13 14:41:00,77.764,77.787,77.742,77.758,105310000.0
2007-08-13 14:42:00,77.779,77.785,77.748,77.749,45000000.0
2007-08-13 14:43:00,77.745,77.795,77.745,77.771,45120000.0
2007-08-13 14:44:00,77.788,77.79,77.77,77.782,55380000.0
2007-08-13 14:45:00,77.787,77.803,77.779,77.793,61990000.0
2007-08-13 14:46:00,77.794,77.797,77.768,77.774,63210000.0
2007-08-13 14:47:00,77.789,77.796,77.764,77.794,55360000.0
2007-08-13 14:48:00,77.781,77.83,77.781,77.806,74980000.0
2007-08-13 14:49:00,77.832,77.846,77.816,77.846,79710000.0
2007-08-13 14:50:00,77.837,77.842,77.816,77.842,47350000.0
2007-08-13 14:51:00,77.824,77.843,77.816,77.816,70600000.0
2007-08-13 14:52:00,77.847,77.847,77.812,77.84,43170000.0
2007-08-13 14:53:00,77.834,77.839,77.816,77.818,121660000.0
2007-08-13 14:54:00,77.844,77.847,77.842,77.844,61400000.0
2007-08-13 14:55:00,77.857,77.86,77.798,77.803,53450000.0
2007-08-13 14:56:00,77.81,77.828,77.81,77.828,57120000.0
2007-08-13 14:57:00,77.83,77.858,77.826,77.849,138960000.0
2007-08-13 14:58:00,77.853,77.86,77.835,77.84,111910000.0
2007-08-13 14:59:00,77.833,77.852,77.825,77.839,44130000.0
2007-08-13 15:00:00,77.831,77.842,77.825,77.825,87100000.0
2007-08-13 15:01:00,77.85,77.863,77.826,77.863,20370000.0
2007-08-13 15:02:00,77.846,77.878,77.846,77.868,59370000.0
2007-08-13 15:03:00,77.867,77.916,77.867,77.899,75900000.0
2007-08-13 15:04:00,77.915,77.953,77.912,77.936,107270000.0
2007-08-13 15:05:00,77.921,77.937,77.899,77.899,64960000.0
2007-08-13 15:06:00,77.885,77.909,77.885,77.886,93590000.0
2007-08-13 15:07:00,77.894,77.921,77.886,77.886,110580000.0
2007-08-13 15:08:00,77.898,77.91,77.886,77.888,137820000.0
2007-08-13 15:09:00,77.899,77.909,77.876,77.876,74310000.0
2007-08-13 15:10:00,77.872,77.928,77.871,77.917,86200000.0
2007-08-13 15:11:00,77.9,77.906,77.899,77.899,67010000.0
2007-08-13 15:12:00,77.914,77.949,77.911,77.912,97910000.0
2007-08-13 15:13:00,77.902,77.923,77.883,77.916,73170000.0
2007-08-13 15:14:00,77.884,77.916,77.876,77.899,79790000.0
2007-08-13 15:15:00,77.863,77.889,77.857,77.889,88770000.0
2007-08-13 15:16:00,77.917,77.931,77.898,77.919,71540000.0
2007-08-13 15:17:00,77.93,77.93,77.895,77.917,89940000.0
2007-08-13 15:18:00,77.889,77.911,77.889,77.893,77140000.0
2007-08-13 15:19:00,77.906,77.908,77.883,77.899,114100000.0
2007-08-13 15:20:00,77.904,77.911,77.886,77.886,61210000.0
2007-08-13 15:21:00,77.885,77.915,77.879,77.915,90320000.0
2007-08-13 15:22:00,77.906,77.906,77.861,77.875,93160000.0
2007-08-13 15:23:00,77.885,77.885,77.84,77.841,93170000.0
2007-08-13 15:24:00,77.832,77.86,77.832,77.836,115280000.0
2007-08-13 15:25:00,77.866,77.877,77.842,77.843,115600000.0
2007-08-13 15:26:00,77.849,77.873,77.849,77.873,68190000.0
2007-08-13 15:27:00,77.847,77.856,77.818,77.835,68320000.0
2007-08-13 15:28:00,77.857,77.86,77.825,77.849,87790000.0
2007-08-13 15:29:00,77.843,77.857,77.826,77.827,90550000.0
2007-08-13 15:30:00,77.836,77.877,77.835,77.871,50250000.0
2007-08-13 15:31:00,77.876,77.889,77.851,77.884,74260000.0
2007-08-13 15:32:00,77.893,77.907,77.867,77.883,74630000.0
2007-08-13 15:33:00,77.889,77.891,77.844,77.844,108550000.0
2007-08-13 15:34:00,77.852,77.859,77.819,77.844,61230000.0
2007-08-13 15:35:00,77.819,77.844,77.814,77.838,29240000.0
2007-08-13 15:36:00,77.827,77.861,77.825,77.829,51120000.0
2007-08-13 15:37:00,77.857,77.879,77.826,77.826,62800000.0
2007-08-13 15:38:00,77.818,77.857,77.818,77.852,110250000.0
2007-08-13 15:39:00,77.82,77.841,77.809,77.827,73820000.0
2007-08-13 15:40:00,77.841,77.841,77.806,77.815,32370000.0
2007-08-13 15:41:00,77.815,77.845,77.81,77.827,66940000.0
2007-08-13 15:42:00,77.813,77.824,77.796,77.822,77180000.0
2007-08-13 15:43:00,77.834,77.842,77.822,77.832,34030000.0
2007-08-13 15:44:00,77.836,77.841,77.825,77.833,24350000.0
2007-08-13 15:45:00,77.841,77.859,77.831,77.839,43170000.0
2007-08-13 15:46:00,77.852,77.852,77.826,77.851,61710000.0
2007-08-13 15:47:00,77.819,77.831,77.818,77.831,73430000.0
2007-08-13 15:48:00,77.853,77.863,77.826,77.83,91930000.0
2007-08-13 15:49:00,77.843,77.843,77.81,77.815,38000000.0
2007-08-13 15:50:00,77.821,77.845,77.8,77.8,51150000.0
2007-08-13 15:51:00,77.787,77.816,77.765,77.765,51950000.0
2007-08-13 15:52:00,77.762,77.799,77.762,77.775,56410000.0
2007-08-13 15:53:00,77.775,77.783,77.774,77.774,59160000.0
2007-08-13 15:54:00,77.788,77.797,77.752,77.762,49020000.0
2007-08-13 15:55:00,77.756,77.756,77.693,77.696,17560000.0
2007-08-13 15:56:00,77.681,77.731,77.681,77.713,30850000.0
2007-08-13 15:57:00,77.695,77.723,77.682,77.704,47160000.0
2007-08-13 15:58:00,77.696,77.723,77.696,77.702,39290000.0
2007-08-13 15:59:00,77.712,77.738,77.709,77.738,36460000.0
2007-08-13 16:00:00,77.73,77.756,77.726,77.74,53050000.0
2007-08-13 16:01:00,77.753,77.757,77.727,77.741,89640000.0
2007-08-13 16:02:00,77.753,77.761,77.735,77.755,138400000.0
2007-08-13 16:03:00,77.748,77.772,77.723,77.772,79500000.0
2007-08-13 16:04:00,77.772,77.775,77.737,77.775,98450000.0
2007-08-13 16:05:00,77.763,77.786,77.762,77.768,76920000.0
2007-08-13 16:06:00,77.789,77.803,77.784,77.787,54080000.0
2007-08-13 16:07:00,77.8,77.8,77.777,77.78,43850000.0
2007-08-13 16:08:00,77.78,77.782,77.769,77.774,34760000.0
2007-08-13 16:09:00,77.773,77.79,77.764,77.775,104240000.0
2007-08-13 16:10:00,77.795,77.803,77.784,77.803,90770000.0
2007-08-13 16:11:00,77.792,77.807,77.767,77.792,34590000.0
2007-08-13 16:12:00,77.788,77.796,77.767,77.779,65110000.0
2007-08-13 16:13:00,77.794,77.8,77.758,77.769,30850000.0
2007-08-13 16:14:00,77.773,77.797,77.771,77.787,18820000.0
2007-08-13 16:15:00,77.772,77.792,77.767,77.792,52300000.0
2007-08-13 16:16:00,77.794,77.827,77.794,77.814,45410000.0
2007-08-13 16:17:00,77.844,77.844,77.811,77.811,28220000.0
2007-08-13 16:18:00,77.834,77.849,77.825,77.834,110650000.0
2007-08-13 16:19:00,77.849,77.885,77.823,77.83,95150000.0
2007-08-13 16:20:00,77.829,77.859,77.829,77.845,82190000.0
2007-08-13 16:21:00,77.836,77.848,77.823,77.848,70880000.0
2007-08-13 16:22:00,77.861,77.879,77.839,77.867,133380000.0
2007-08-13 16:23:00,77.871,77.876,77.82,77.838,117370000.0
2007-08-13 16:24:00,77.844,77.853,77.837,77.848,39760000.0
2007-08-13 16:25:00,77.859,77.862,77.833,77.846,63030000.0
2007-08-13 16:26:00,77.873,77.886,77.848,77.862,89550000.0
2007-08-13 16:27:00,77.859,77.89,77.851,77.873,69180000.0
2007-08-13 16:28:00,77.897,77.897,77.866,77.891,62340000.0
2007-08-13 16:29:00,77.87,77.899,77.87,77.874,42500000.0
2007-08-13 16:30:00,77.873,77.875,77.869,77.871,80990000.0
2007-08-13 16:31:00,77.884,77.909,77.855,77.893,92280000.0
2007-08-13 16:32:00,77.876,77.888,77.867,77.869,72100000.0
2007-08-13 16:33:00,77.879,77.879,77.837,77.848,89980000.0
2007-08-13 16:34:00,77.855,77.855,77.838,77.839,68140000.0
2007-08-13 16:35:00,77.857,77.859,77.798,77.804,63780000.0
2007-08-13 16:36:00,77.805,77.828,77.78,77.784,93100000.0
2007-08-13 16:37:00,77.808,77.815,77.781,77.788,67060000.0
2007-08-13 16:38:00,77.801,77.83,77.797,77.828,69960000.0
2007-08-13 16:39:00,77.829,77.831,77.807,77.831,83400000.0
2007-08-13 16:40:00,77.835,77.835,77.798,77.798,53190000.0
2007-08-13 16:41:00,77.817,77.828,77.807,77.814,42930000.0
2007-08-13 16:42:00,77.831,77.831,77.809,77.816,59990000.0
2007-08-13 16:43:00,77.848,77.848,77.815,77.825,80330000.0
2007-08-13 16:44:00,77.814,77.826,77.803,77.811,124170000.0
2007-08-13 16:45:00,77.829,77.833,77.813,77.818,102500000.0
2007-08-13 16:46:00,77.852,77.861,77.809,77.809,94300000.0
2007-08-13 16:47:00,77.826,77.828,77.815,77.824,73190000.0
2007-08-13 16:48:00,77.809,77.817,77.773,77.805,140420000.0
2007-08-13 16:49:00,77.814,77.83,77.793,77.808,111360000.0
2007-08-13 16:50:00,77.816,77.819,77.808,77.816,63210000.0
2007-08-13 16:51:00,77.814,77.847,77.81,77.823,67590000.0
2007-08-13 16:52:00,77.832,77.84,77.803,77.823,64370000.0
2007-08-13 16:53:00,77.806,77.823,77.802,77.821,124030000.0
2007-08-13 16:54:00,77.802,77.822,77.772,77.782,95460000.0
2007-08-13 16:55:00,77.796,77.796,77.762,77.795,104970000.0
2007-08-13 16:56:00,77.8,77.8,77.766,77.769,58670000.0
2007-08-13 16:57:00,77.758,77.791,77.755,77.768,65990000.0
2007-08-13 16:58:00,77.769,77.787,77.763,77.777,87860000.0
2007-08-13 16:59:00,77.752,77.788,77.75,77.773,77520000.0
2007-08-13 17:00:00,77.778,77.789,77.768,77.778,89000000.0
2007-08-13 17:01:00,77.777,77.782,77.761,77.771,115650000.0
2007-08-13 17:02:00,77.787,77.801,77.769,77.792,105680000.0
2007-08-13 17:03:00,77.78,77.802,77.776,77.802,66570000.0
2007-08-13 17:04:00,77.809,77.809,77.769,77.796,99860000.0
2007-08-13 17:05:00,77.749,77.771,77.736,77.736,80670000.0
2007-08-13 17:06:00,77.726,77.758,77.726,77.736,80340000.0
2007-08-13 17:07:00,77.719,77.743,77.696,77.713,104250000.0
2007-08-13 17:08:00,77.697,77.713,77.679,77.696,57860000.0
2007-08-13 17:09:00,77.685,77.706,77.673,77.692,88700000.0
2007-08-13 17:10:00,77.69,77.719,77.687,77.7,84880000.0
2007-08-13 17:11:00,77.704,77.707,77.698,77.702,78010000.0
2007-08-13 17:12:00,77.693,77.721,77.692,77.71,73190000.0
2007-08-13 17:13:00,77.741,77.743,77.685,77.743,117890000.0
2007-08-13 17:14:00,77.736,77.763,77.704,77.704,90970000.0
2007-08-13 17:15:00,77.737,77.747,77.696,77.736,110660000.0
2007-08-13 17:16:00,77.739,77.757,77.723,77.736,128810000.0
2007-08-13 17:17:00,77.743,77.765,77.73,77.731,122600000.0
2007-08-13 17:18:00,77.735,77.759,77.735,77.747,112650000.0
2007-08-13 17:19:00,77.74,77.79,77.74,77.79,115660000.0
2007-08-13 17:20:00,77.753,77.787,77.745,77.757,92170000.0
2007-08-13 17:21:00,77.757,77.78,77.753,77.773,35680000.0
2007-08-13 17:22:00,77.769,77.826,77.769,77.816,88880000.0
2007-08-13 17:23:00,77.801,77.815,77.784,77.795,86220000.0
2007-08-13 17:24:00,77.811,77.834,77.805,77.814,108000000.0
2007-08-13 17:25:00,77.827,77.828,77.796,77.805,82370000.0
2007-08-13 17:26:00,77.828,77.83,77.785,77.785,84320000.0
2007-08-13 17:27:00,77.801,77.803,77.776,77.793,65390000.0
2007-08-13 17:28:00,77.795,77.817,77.78,77.805,95560000.0
2007-08-13 17:29:00,77.798,77.826,77.793,77.826,109910000.0
2007-08-13 17:30:00,77.807,77.846,77.807,77.844,91480000.0
2007-08-13 17:31:00,77.832,77.862,77.823,77.847,71420000.0
2007-08-13 17:32:00,77.866,77.89,77.863,77.89,97800000.0
2007-08-13 17:33:00,77.897,77.94,77.878,77.932,60980000.0
2007-08-13 17:34:00,77.933,77.948,77.894,77.896,59670000.0
2007-08-13 17:35:00,77.911,77.911,77.872,77.872,76710000.0
2007-08-13 17:36:00,77.867,77.894,77.866,77.873,91030000.0
2007-08-13 17:37:00,77.865,77.912,77.865,77.889,111490000.0
2007-08-13 17:38:00,77.916,77.922,77.895,77.922,100360000.0
2007-08-13 17:39:00,77.91,77.91,77.871,77.879,82980000.0
2007-08-13 17:40:00,77.916,77.916,77.859,77.859,92430000.0
2007-08-13 17:41:00,77.872,77.906,77.866,77.898,77590000.0
2007-08-13 17:42:00,77.887,77.92,77.887,77.912,99270000.0
2007-08-13 17:43:00,77.933,77.933,77.896,77.92,123610000.0
2007-08-13 17:44:00,77.904,77.931,77.896,77.904,51910000.0
2007-08-13 17:45:00,77.921,77.93,77.896,77.896,104960000.0
2007-08-13 17:46:00,77.921,77.941,77.902,77.92,82080000.0
2007-08-13 17:47:00,77.917,77.925,77.902,77.908,96680000.0
2007-08-13 17:48:00,77.925,77.925,77.905,77.909,85930000.0
2007-08-13 17:49:00,77.935,77.935,77.907,77.93,57390000.0
2007-08-13 17:50:00,77.923,77.937,77.907,77.907,58120000.0
2007-08-13 17:51:00,77.897,77.918,77.88,77.917,116000000.0
2007-08-13 17:52:00,77.921,77.928,77.896,77.903,124030000.0
2007-08-13 17:53:00,77.923,77.928,77.911,77.915,116610000.0
2007-08-13 17:54:00,77.94,77.947,77.915,77.932,126710000.0
2007-08-13 17:55:00,77.93,77.939,77.896,77.906,142750000.0
2007-08-13 17:56:00,77.886,77.906,77.87,77.89,114120000.0
2007-08-13 17:57:00,77.907,77.923,77.903,77.904,75690000.0
2007-08-13 17:58:00,77.936,77.943,77.924,77.924,97830000.0
2007-08-13 17:59:00,77.924,77.929,77.908,77.908,72720000.0
2007-08-13 18:00:00,77.924,77.934,77.921,77.921,99980000.0
2007-08-13 18:01:00,77.928,77.937,77.9,77.9,153080000.0
2007-08-13 18:02:00,77.899,77.9,77.885,77.893,167740000.0
2007-08-13 18:03:00,77.892,77.917,77.892,77.9,107140000.0
2007-08-13 18:04:00,77.919,77.936,77.911,77.916,54520000.0
2007-08-13 18:05:00,77.903,77.93,77.901,77.905,71990000.0
2007-08-13 18:06:00,77.909,77.927,77.895,77.902,84990000.0
2007-08-13 18:07:00,77.929,77.929,77.895,77.895,140960000.0
2007-08-13 18:08:00,77.898,77.923,77.893,77.922,109920000.0
2007-08-13 18:09:00,77.897,77.918,77.896,77.911,87500000.0
2007-08-13 18:10:00,77.898,77.933,77.898,77.907,85930000.0
2007-08-13 18:11:00,77.91,77.919,77.899,77.919,119530000.0
2007-08-13 18:12:00,77.895,77.91,77.882,77.882,146460000.0
2007-08-13 18:13:00,77.905,77.906,77.862,77.902,101100000.0
2007-08-13 18:14:00,77.888,77.898,77.873,77.885,73050000.0
2007-08-13 18:15:00,77.871,77.877,77.87,77.877,63920000.0
2007-08-13 18:16:00,77.897,77.897,77.866,77.895,55680000.0
2007-08-13 18:17:00,77.904,77.904,77.862,77.862,66420000.0
2007-08-13 18:19:00,77.896,77.896,77.89,77.89,112940000.0
2007-08-13 18:20:00,77.895,77.9,77.868,77.877,107580000.0
2007-08-13 18:21:00,77.894,77.917,77.884,77.884,111090000.0
2007-08-13 18:22:00,77.9,77.9,77.875,77.886,114720000.0
2007-08-13 18:23:00,77.859,77.884,77.855,77.883,134430000.0
2007-08-13 18:24:00,77.867,77.883,77.863,77.863,87550000.0
2007-08-13 18:25:00,77.889,77.889,77.863,77.872,61000000.0
2007-08-13 18:26:00,77.865,77.893,77.864,77.865,63140000.0
2007-08-13 18:27:00,77.878,77.901,77.87,77.87,60790000.0
2007-08-13 18:28:00,77.897,77.897,77.867,77.876,85370000.0
2007-08-13 18:29:00,77.854,77.879,77.854,77.879,59570000.0
2007-08-13 18:30:00,77.851,77.87,77.841,77.844,122020000.0
2007-08-13 18:31:00,77.866,77.873,77.856,77.861,107800000.0
2007-08-13 18:32:00,77.872,77.885,77.863,77.863,82460000.0
2007-08-13 18:33:00,77.849,77.871,77.849,77.866,121520000.0
2007-08-13 18:34:00,77.873,77.873,77.847,77.848,135260000.0
2007-08-13 18:35:00,77.835,77.844,77.833,77.834,114200000.0
2007-08-13 18:36:00,77.829,77.852,77.829,77.852,47900000.0
2007-08-13 18:37:00,77.863,77.87,77.836,77.867,82350000.0
2007-08-13 18:38:00,77.856,77.881,77.837,77.837,127580000.0
2007-08-13 18:39:00,77.845,77.86,77.837,77.844,113020000.0
2007-08-13 18:40:00,77.875,77.881,77.849,77.871,71310000.0
2007-08-13 18:41:00,77.864,77.883,77.862,77.883,124900000.0
2007-08-13 18:42:00,77.867,77.892,77.863,77.886,119120000.0
2007-08-13 18:43:00,77.907,77.907,77.857,77.874,89800000.0
2007-08-13 18:44:00,77.831,77.856,77.831,77.839,113930000.0
2007-08-13 18:45:00,77.846,77.865,77.839,77.85,110520000.0
2007-08-13 18:46:00,77.843,77.866,77.832,77.832,59280000.0
2007-08-13 18:47:00,77.829,77.849,77.825,77.84,112640000.0
2007-08-13 18:48:00,77.807,77.818,77.792,77.812,73410000.0
2007-08-13 18:49:00,77.837,77.848,77.827,77.843,81810000.0
2007-08-13 18:50:00,77.815,77.842,77.811,77.83,35390000.0
2007-08-13 18:51:00,77.823,77.849,77.823,77.845,47930000.0
2007-08-13 18:52:00,77.856,77.857,77.824,77.857,21510000.0
2007-08-13 18:53:00,77.841,77.857,77.834,77.847,68680000.0
2007-08-13 18:54:00,77.858,77.862,77.84,77.855,79390000.0
2007-08-13 18:55:00,77.878,77.888,77.856,77.888,68430000.0
2007-08-13 18:56:00,77.873,77.89,77.865,77.878,71870000.0
2007-08-13 18:57:00,77.902,77.903,77.879,77.895,82710000.0
2007-08-13 18:58:00,77.9,77.9,77.868,77.874,100940000.0
2007-08-13 18:59:00,77.86,77.867,77.86,77.862,99410000.0
2007-08-13 19:00:00,77.869,77.902,77.866,77.883,50340000.0
2007-08-13 19:01:00,77.91,77.911,77.899,77.902,59300000.0
2007-08-13 19:02:00,77.905,77.94,77.905,77.94,82320000.0
2007-08-13 19:03:00,77.903,77.93,77.892,77.909,61400000.0
2007-08-13 19:04:00,77.934,77.934,77.9,77.913,78310000.0
2007-08-13 19:05:00,77.904,77.906,77.875,77.884,83190000.0
2007-08-13 19:06:00,77.87,77.876,77.87,77.876,69840000.0
2007-08-13 19:07:00,77.878,77.898,77.875,77.875,82990000.0
2007-08-13 19:08:00,77.88,77.902,77.879,77.881,43800000.0
2007-08-13 19:09:00,77.889,77.9,77.886,77.893,49570000.0
2007-08-13 19:10:00,77.898,77.898,77.867,77.868,90870000.0
2007-08-13 19:11:00,77.881,77.881,77.856,77.857,77500000.0
2007-08-13 19:12:00,77.87,77.879,77.846,77.846,80280000.0
2007-08-13 19:13:00,77.876,77.876,77.869,77.87,92930000.0
2007-08-13 19:14:00,77.838,77.838,77.814,77.822,123400000.0
2007-08-13 19:15:00,77.844,77.845,77.826,77.836,74590000.0
2007-08-13 19:16:00,77.843,77.849,77.814,77.814,82690000.0
2007-08-13 19:17:00,77.826,77.834,77.807,77.812,23480000.0
2007-08-13 19:18:00,77.814,77.845,77.814,77.831,80510000.0
2007-08-13 19:19:00,77.847,77.847,77.812,77.832,80330000.0
2007-08-13 19:20:00,77.815,77.818,77.788,77.814,73320000.0
2007-08-13 19:21:00,77.794,77.811,77.785,77.787,77900000.0
2007-08-13 19:22:00,77.807,77.807,77.758,77.764,92320000.0
2007-08-13 19:23:00,77.754,77.789,77.754,77.761,64560000.0
2007-08-13 19:24:00,77.738,77.752,77.737,77.752,130900000.0
2007-08-13 19:25:00,77.792,77.793,77.774,77.78,146270000.0
2007-08-13 19:26:00,77.8,77.822,77.796,77.821,109860000.0
2007-08-13 19:27:00,77.816,77.831,77.806,77.818,121470000.0
2007-08-13 19:28:00,77.835,77.853,77.816,77.842,86760000.0
2007-08-13 19:29:00,77.815,77.83,77.806,77.806,69380000.0
2007-08-13 19:30:00,77.808,77.809,77.805,77.805,74680000.0
2007-08-13 19:31:00,77.836,77.837,77.787,77.787,108350000.0
2007-08-13 19:32:00,77.784,77.812,77.784,77.787,45520000.0
2007-08-13 19:33:00,77.802,77.815,77.79,77.8,42530000.0
2007-08-13 19:34:00,77.819,77.824,77.804,77.824,17170000.0
2007-08-13 19:35:00,77.817,77.824,77.807,77.824,41580000.0
2007-08-13 19:36:00,77.809,77.809,77.797,77.801,34880000.0
2007-08-13 19:37:00,77.83,77.831,77.795,77.818,32510000.0
2007-08-13 19:38:00,77.78,77.788,77.753,77.769,43930000.0
2007-08-13 19:39:00,77.774,77.774,77.747,77.754,84790000.0
2007-08-13 19:40:00,77.772,77.772,77.753,77.753,103370000.0
2007-08-13 19:41:00,77.764,77.778,77.76,77.76,108960000.0
2007-08-13 19:42:00,77.746,77.762,77.746,77.762,94290000.0
2007-08-13 19:43:00,77.747,77.767,77.743,77.76,93090000.0
2007-08-13 19:44:00,77.762,77.773,77.742,77.773,135080000.0
2007-08-13 19:45:00,77.78,77.796,77.765,77.779,71390000.0
2007-08-13 19:46:00,77.798,77.798,77.766,77.791,67850000.0
2007-08-13 19:47:00,77.797,77.797,77.788,77.788,39140000.0
2007-08-13 19:48:00,77.758,77.768,77.758,77.768,27470000.0
2007-08-13 19:49:00,77.803,77.807,77.743,77.764,44020000.0
2007-08-13 19:50:00,77.744,77.771,77.744,77.77,36710000.0
2007-08-13 19:51:00,77.766,77.777,77.748,77.757,122640000.0
2007-08-13 19:52:00,77.777,77.794,77.769,77.788,82780000.0
2007-08-13 19:53:00,77.766,77.791,77.766,77.772,47990000.0
2007-08-13 19:54:00,77.766,77.783,77.766,77.769,29900000.0
2007-08-13 19:55:00,77.792,77.805,77.792,77.803,62260000.0
2007-08-13 19:56:00,77.784,77.8,77.777,77.789,86800000.0
2007-08-13 19:57:00,77.785,77.822,77.785,77.822,88840000.0
2007-08-13 19:58:00,77.819,77.84,77.815,77.84,157130000.0
2007-08-13 19:59:00,77.851,77.854,77.822,77.838,101570000.0
2007-08-13 20:00:00,77.813,77.836,77.813,77.83,45270000.0
2007-08-13 20:01:00,77.84,77.847,77.818,77.838,47920000.0
2007-08-13 20:02:00,77.805,77.829,77.794,77.829,52950000.0
2007-08-13 20:03:00,77.83,77.86,77.83,77.841,57160000.0
2007-08-13 20:04:00,77.86,77.86,77.824,77.833,64200000.0
2007-08-13 20:05:00,77.823,77.84,77.823,77.839,53220000.0
2007-08-13 20:06:00,77.804,77.83,77.8,77.8,73760000.0
2007-08-13 20:07:00,77.826,77.826,77.797,77.81,75680000.0
2007-08-13 20:08:00,77.799,77.82,77.794,77.794,52260000.0
2007-08-13 20:09:00,77.819,77.832,77.801,77.826,58420000.0
2007-08-13 20:10:00,77.836,77.836,77.83,77.831,53240000.0
2007-08-13 20:11:00,77.796,77.819,77.796,77.819,121390000.0
2007-08-13 20:12:00,77.814,77.824,77.814,77.82,59680000.0
2007-08-13 20:13:00,77.814,77.814,77.808,77.814,58150000.0
2007-08-13 20:14:00,77.802,77.82,77.793,77.82,57540000.0
2007-08-13 20:15:00,77.797,77.8,77.796,77.798,133450000.0
2007-08-13 20:16:00,77.82,77.82,77.804,77.804,109550000.0
2007-08-13 20:17:00,77.813,77.831,77.802,77.831,46520000.0
2007-08-13 20:18:00,77.819,77.827,77.819,77.819,79350000.0
2007-08-13 20:19:00,77.854,77.859,77.84,77.84,19550000.0
2007-08-13 20:20:00,77.833,77.858,77.822,77.858,52560000.0
2007-08-13 20:21:00,77.855,77.883,77.851,77.866,72020000.0
2007-08-13 20:22:00,77.901,77.906,77.87,77.87,112870000.0
2007-08-13 20:23:00,77.855,77.882,77.855,77.865,65190000.0
2007-08-13 20:24:00,77.902,77.908,77.867,77.884,95850000.0
2007-08-13 20:25:00,77.899,77.922,77.894,77.908,109100000.0
2007-08-13 20:26:00,77.902,77.918,77.888,77.916,139520000.0
2007-08-13 20:27:00,77.911,77.932,77.89,77.895,69330000.0
2007-08-13 20:28:00,77.887,77.911,77.886,77.887,89620000.0
2007-08-13 20:29:00,77.892,77.912,77.886,77.905,67400000.0
2007-08-13 20:30:00,77.909,77.913,77.886,77.912,85910000.0
2007-08-13 20:31:00,77.915,77.919,77.888,77.899,64340000.0
2007-08-13 20:32:00,77.907,77.917,77.889,77.917,78520000.0
2007-08-13 20:33:00,77.889,77.904,77.887,77.904,83610000.0
2007-08-13 20:34:00,77.904,77.904,77.878,77.878,71280000.0
2007-08-13 20:35:00,77.878,77.88,77.876,77.877,82000000.0
2007-08-13 20:36:00,77.869,77.875,77.869,77.875,78640000.0
2007-08-13 20:37:00,77.909,77.909,77.884,77.884,110100000.0
2007-08-13 20:38:00,77.902,77.909,77.897,77.897,68530000.0
2007-08-13 20:39:00,77.879,77.915,77.879,77.91,90520000.0
2007-08-13 20:40:00,77.92,77.92,77.889,77.895,99120000.0
2007-08-13 20:41:00,77.887,77.903,77.886,77.903,92210000.0
2007-08-13 20:42:00,77.897,77.902,77.877,77.877,117560000.0
2007-08-13 20:43:00,77.914,77.914,77.869,77.872,120820000.0
2007-08-13 20:44:00,77.887,77.889,77.887,77.889,67230000.0
2007-08-13 20:45:00,77.875,77.896,77.871,77.895,72140000.0
2007-08-13 20:46:00,77.913,77.913,77.859,77.866,87940000.0
2007-08-13 20:47:00,77.878,77.899,77.878,77.899,85700000.0
2007-08-13 20:48:00,77.899,77.9,77.895,77.897,44820000.0
2007-08-13 20:49:00,77.898,77.9,77.869,77.884,78450000.0
2007-08-13 20:50:00,77.888,77.894,77.877,77.88,74120000.0
2007-08-13 20:51:00,77.891,77.909,77.884,77.896,116010000.0
2007-08-13 20:52:00,77.912,77.915,77.877,77.885,63460000.0
2007-08-13 20:54:00,77.896,77.905,77.894,77.9,132130000.0
2007-08-13 20:55:00,77.902,77.903,77.884,77.896,137860000.0
2007-08-13 20:56:00,77.903,77.908,77.882,77.903,128370000.0
2007-08-13 20:57:00,77.896,77.905,77.89,77.89,151140000.0
2007-08-13 20:58:00,77.921,77.937,77.906,77.912,164640000.0
2007-08-13 20:59:00,77.894,77.924,77.894,77.9,106170000.0
2007-08-13 21:00:00,77.906,77.906,77.9,77.905,76110000.0
2007-08-13 21:01:00,77.93,77.93,77.899,77.908,76600000.0
2007-08-13 21:02:00,77.894,77.895,77.887,77.887,69760000.0
2007-08-13 21:03:00,77.895,77.907,77.895,77.898,118410000.0
2007-08-13 21:04:00,77.921,77.921,77.881,77.887,71810000.0
2007-08-13 21:05:00,77.884,77.885,77.876,77.881,151000000.0
2007-08-13 21:07:00,77.908,77.909,77.888,77.893,152080000.0
2007-08-13 21:08:00,77.883,77.888,77.88,77.886,143870000.0
2007-08-13 21:10:00,77.919,77.921,77.916,77.921,141300000.0
2007-08-13 21:11:00,77.897,77.898,77.889,77.89,140820000.0
2007-08-13 21:12:00,77.898,77.901,77.894,77.897,130810000.0
2007-08-13 21:13:00,77.927,77.927,77.894,77.895,157960000.0
2007-08-13 21:15:00,77.883,77.887,77.88,77.882,149180000.0
2007-08-13 21:16:00,77.901,77.902,77.886,77.887,148440000.0
2007-08-13 21:18:00,77.876,77.876,77.87,77.87,125960000.0
2007-08-13 21:19:00,77.901,77.901,77.874,77.875,127250000.0
2007-08-13 21:20:00,77.874,77.878,77.869,77.872,130820000.0
2007-08-13 21:21:00,77.874,77.877,77.869,77.873,145570000.0
2007-08-13 21:22:00,77.894,77.894,77.858,77.858,153910000.0
2007-08-13 21:23:00,77.838,77.846,77.834,77.838,96130000.0
2007-08-13 21:24:00,77.821,77.821,77.812,77.819,72610000.0
2007-08-13 21:25:00,77.843,77.843,77.824,77.838,77520000.0
2007-08-13 21:26:00,77.832,77.837,77.83,77.834,69860000.0
2007-08-13 21:27:00,77.826,77.836,77.822,77.831,119680000.0
2007-08-13 21:28:00,77.86,77.86,77.849,77.855,77960000.0
2007-08-13 21:29:00,77.851,77.858,77.849,77.853,149770000.0
2007-08-13 21:30:00,77.862,77.87,77.852,77.861,116340000.0
2007-08-13 21:31:00,77.882,77.882,77.873,77.878,88980000.0
2007-08-13 21:32:00,77.868,77.876,77.864,77.868,146400000.0
2007-08-13 21:33:00,77.863,77.873,77.863,77.865,152440000.0
2007-08-13 21:34:00,77.889,77.889,77.851,77.851,150210000.0
2007-08-13 21:35:00,77.839,77.853,77.839,77.853,53830000.0
2007-08-13 21:36:00,77.856,77.871,77.856,77.865,101680000.0
2007-08-13 21:37:00,77.889,77.889,77.867,77.871,153850000.0
2007-08-13 21:39:00,77.883,77.892,77.878,77.878,146570000.0
2007-08-13 21:40:00,77.918,77.918,77.883,77.883,143810000.0
2007-08-13 21:41:00,77.887,77.89,77.878,77.878,135690000.0
2007-08-13 21:43:00,77.899,77.899,77.867,77.867,144420000.0
2007-08-13 21:44:00,77.856,77.87,77.856,77.87,122520000.0
2007-08-13 21:45:00,77.861,77.861,77.838,77.848,136710000.0
2007-08-13 21:46:00,77.873,77.873,77.848,77.863,148580000.0
2007-08-13 21:47:00,77.871,77.875,77.859,77.866,160530000.0
2007-08-13 21:48:00,77.873,77.873,77.851,77.851,99740000.0
2007-08-13 21:49:00,77.862,77.878,77.85,77.876,69220000.0
2007-08-13 21:50:00,77.865,77.868,77.861,77.861,75180000.0
2007-08-13 21:51:00,77.854,77.859,77.853,77.855,67610000.0
2007-08-13 21:52:00,77.87,77.872,77.837,77.837,122140000.0
2007-08-13 21:53:00,77.817,77.829,77.81,77.822,71550000.0
2007-08-13 21:54:00,77.822,77.833,77.81,77.822,149430000.0
2007-08-13 21:55:00,77.872,77.872,77.805,77.805,118410000.0
2007-08-13 21:56:00,77.796,77.797,77.79,77.797,88510000.0
2007-08-13 21:57:00,77.79,77.797,77.788,77.79,145070000.0
2007-08-13 21:58:00,77.818,77.818,77.785,77.785,160400000.0
2007-08-13 21:59:00,77.773,77.786,77.771,77.785,131190000.0
2007-08-13 22:00:00,77.783,77.796,77.783,77.796,55510000.0
2007-08-13 22:01:00,77.796,77.824,77.795,77.796,100710000.0
2007-08-13 22:04:00,77.83,77.83,77.796,77.796,141450000.0
2007-08-13 22:05:00,77.795,77.796,77.78,77.787,132750000.0
2007-08-13 22:06:00,77.774,77.78,77.767,77.777,141980000.0
2007-08-13 22:07:00,77.796,77.803,77.785,77.785,146640000.0
2007-08-13 22:08:00,77.776,77.79,77.77,77.781,168020000.0
2007-08-13 22:09:00,77.779,77.787,77.773,77.781,106210000.0
2007-08-13 22:10:00,77.813,77.814,77.785,77.792,70320000.0
2007-08-13 22:13:00,77.827,77.829,77.821,77.821,144620000.0
2007-08-13 22:14:00,77.799,77.799,77.796,77.798,134490000.0
2007-08-13 22:15:00,77.805,77.806,77.797,77.805,143570000.0
2007-08-13 22:16:00,77.832,77.833,77.819,77.819,136700000.0
2007-08-13 22:17:00,77.823,77.837,77.816,77.82,164540000.0
2007-08-13 22:18:00,77.804,77.81,77.799,77.806,106760000.0
2007-08-13 22:19:00,77.804,77.829,77.803,77.812,66340000.0
2007-08-13 22:20:00,77.796,77.806,77.793,77.793,78900000.0
2007-08-13 22:22:00,77.828,77.829,77.822,77.824,139510000.0
2007-08-13 22:25:00,77.811,77.811,77.795,77.798,142090000.0
2007-08-13 22:27:00,77.814,77.824,77.813,77.824,142980000.0
2007-08-13 22:28:00,77.857,77.857,77.849,77.849,147800000.0
2007-08-13 22:29:00,77.835,77.836,77.826,77.834,127350000.0
2007-08-13 22:30:00,77.829,77.834,77.823,77.832,151320000.0
2007-08-13 22:31:00,77.853,77.86,77.835,77.835,167810000.0
2007-08-13 22:32:00,77.818,77.82,77.816,77.817,111530000.0
2007-08-13 22:34:00,77.848,77.848,77.807,77.816,135820000.0
2007-08-13 22:35:00,77.801,77.808,77.801,77.801,130420000.0
2007-08-13 22:36:00,77.793,77.813,77.793,77.809,130860000.0
2007-08-13 22:37:00,77.847,77.847,77.809,77.809,152600000.0
2007-08-13 22:38:00,77.807,77.818,77.806,77.813,163360000.0
2007-08-13 22:40:00,77.838,77.838,77.807,77.818,144870000.0
2007-08-13 22:41:00,77.796,77.796,77.753,77.761,134570000.0
2007-08-13 22:42:00,77.771,77.777,77.769,77.777,140180000.0
2007-08-13 22:43:00,77.794,77.799,77.782,77.785,150870000.0
2007-08-13 22:45:00,77.8,77.808,77.799,77.808,151370000.0
2007-08-13 22:46:00,77.827,77.827,77.818,77.819,139220000.0
2007-08-13 22:47:00,77.797,77.804,77.791,77.791,135440000.0
2007-08-13 22:48:00,77.778,77.78,77.776,77.776,138250000.0
2007-08-13 22:49:00,77.795,77.803,77.784,77.784,164720000.0
2007-08-13 22:50:00,77.779,77.787,77.778,77.782,106900000.0
2007-08-13 22:52:00,77.817,77.817,77.805,77.805,140060000.0
2007-08-13 22:53:00,77.793,77.804,77.79,77.791,147080000.0
2007-08-13 22:54:00,77.8,77.802,77.793,77.799,135550000.0
2007-08-13 22:55:00,77.811,77.828,77.795,77.802,139880000.0
2007-08-13 22:56:00,77.794,77.794,77.742,77.742,161310000.0
2007-08-13 22:57:00,77.733,77.735,77.721,77.722,99330000.0
2007-08-13 22:58:00,77.779,77.812,77.774,77.775,73450000.0
2007-08-13 23:00:00,77.768,77.768,77.723,77.723,130800000.0
2007-08-13 23:01:00,77.739,77.771,77.736,77.771,137880000.0
2007-08-13 23:02:00,77.768,77.771,77.764,77.768,133730000.0
2007-08-13 23:03:00,77.782,77.787,77.774,77.781,145320000.0
2007-08-13 23:04:00,77.797,77.798,77.781,77.782,157490000.0
2007-08-13 23:05:00,77.797,77.818,77.784,77.818,108130000.0
2007-08-13 23:06:00,77.792,77.804,77.792,77.804,73970000.0
2007-08-13 23:07:00,77.838,77.838,77.83,77.83,80580000.0
2007-08-13 23:08:00,77.795,77.795,77.786,77.786,72370000.0
2007-08-13 23:10:00,77.819,77.819,77.811,77.813,146560000.0
2007-08-13 23:13:00,77.827,77.827,77.821,77.823,142840000.0
2007-08-13 23:16:00,77.828,77.828,77.822,77.824,141390000.0
2007-08-13 23:19:00,77.817,77.817,77.811,77.812,143030000.0
2007-08-13 23:22:00,77.807,77.808,77.802,77.803,151850000.0
2007-08-13 23:23:00,77.769,77.769,77.766,77.768,140160000.0
2007-08-13 23:25:00,77.768,77.769,77.761,77.764,143240000.0
2007-08-13 23:27:00,77.76,77.761,77.756,77.761,135380000.0
2007-08-13 23:28:00,77.783,77.783,77.761,77.762,140580000.0
2007-08-13 23:29:00,77.765,77.768,77.757,77.759,133730000.0
2007-08-13 23:30:00,77.763,77.763,77.752,77.754,143740000.0
2007-08-13 23:31:00,77.761,77.761,77.73,77.757,168040000.0
2007-08-13 23:34:00,77.78,77.78,77.757,77.761,135720000.0
2007-08-13 23:35:00,77.739,77.746,77.734,77.744,135710000.0
2007-08-13 23:36:00,77.739,77.745,77.73,77.736,130710000.0
2007-08-13 23:37:00,77.771,77.771,77.746,77.748,149900000.0
2007-08-13 23:38:00,77.735,77.743,77.732,77.736,165830000.0
2007-08-13 23:40:00,77.769,77.771,77.766,77.768,137190000.0
2007-08-13 23:41:00,77.729,77.73,77.726,77.727,127300000.0
2007-08-13 23:42:00,77.713,77.717,77.706,77.714,140100000.0
2007-08-13 23:43:00,77.71,77.738,77.692,77.709,141520000.0
2007-08-13 23:44:00,77.696,77.703,77.689,77.703,158090000.0
2007-08-13 23:45:00,77.67,77.67,77.63,77.66,101980000.0
2007-08-13 23:46:00,77.699,77.699,77.67,77.679,72440000.0
2007-08-13 23:47:00,77.689,77.695,77.689,77.695,76210000.0
2007-08-13 23:48:00,77.695,77.704,77.695,77.695,66450000.0
2007-08-13 23:49:00,77.721,77.725,77.717,77.717,110170000.0
2007-08-13 23:50:00,77.687,77.691,77.683,77.689,76010000.0
2007-08-13 23:51:00,77.69,77.696,77.688,77.692,153200000.0
2007-08-13 23:52:00,77.723,77.73,77.718,77.728,119290000.0
2007-08-13 23:53:00,77.706,77.709,77.698,77.705,90360000.0
2007-08-13 23:54:00,77.703,77.714,77.702,77.707,145810000.0
2007-08-13 23:55:00,77.704,77.731,77.703,77.703,174170000.0
2007-08-13 23:57:00,77.695,77.705,77.695,77.697,129340000.0
2007-08-13 23:58:00,77.716,77.73,77.715,77.719,137020000.0
2007-08-13 23:59:00,77.705,77.707,77.697,77.704,133560000.0
2007-08-14 00:00:00,77.702,77.712,77.701,77.707,146590000.0
2007-08-14 00:01:00,77.712,77.719,77.704,77.713,160200000.0
2007-08-14 00:04:00,77.766,77.768,77.762,77.762,137710000.0
2007-08-14 00:05:00,77.729,77.735,77.725,77.726,132870000.0
2007-08-14 00:06:00,77.732,77.735,77.718,77.734,133450000.0
2007-08-14 00:07:00,77.776,77.776,77.767,77.769,151360000.0
2007-08-14 00:10:00,77.764,77.764,77.734,77.742,146300000.0
2007-08-14 00:11:00,77.728,77.728,77.719,77.725,130920000.0
2007-08-14 00:12:00,77.732,77.737,77.72,77.721,134590000.0
2007-08-14 00:13:00,77.742,77.742,77.725,77.737,146160000.0
2007-08-14 00:14:00,77.725,77.733,77.721,77.722,158370000.0
2007-08-14 00:15:00,77.724,77.73,77.721,77.727,103730000.0
2007-08-14 00:16:00,77.759,77.759,77.729,77.729,71260000.0
2007-08-14 00:17:00,77.732,77.738,77.73,77.735,79460000.0
2007-08-14 00:18:00,77.72,77.721,77.702,77.721,77680000.0
2007-08-14 00:19:00,77.759,77.761,77.741,77.741,118140000.0
2007-08-14 00:21:00,77.734,77.739,77.729,77.729,145100000.0
2007-08-14 00:22:00,77.759,77.76,77.756,77.757,139310000.0
2007-08-14 00:25:00,77.747,77.747,77.741,77.744,142130000.0
2007-08-14 00:26:00,77.736,77.736,77.728,77.735,142670000.0
2007-08-14 00:28:00,77.76,77.761,77.756,77.761,141230000.0
2007-08-14 00:30:00,77.73,77.731,77.726,77.731,143220000.0
2007-08-14 00:31:00,77.757,77.757,77.75,77.751,133030000.0
2007-08-14 00:32:00,77.738,77.741,77.734,77.738,133910000.0
2007-08-14 00:33:00,77.748,77.75,77.746,77.746,147500000.0
2007-08-14 00:34:00,77.765,77.769,77.758,77.761,161900000.0
2007-08-14 00:37:00,77.792,77.792,77.774,77.776,142230000.0
2007-08-14 00:38:00,77.76,77.767,77.76,77.767,139970000.0
2007-08-14 00:39:00,77.783,77.787,77.779,77.784,132190000.0
2007-08-14 00:40:00,77.819,77.819,77.774,77.787,148840000.0
2007-08-14 00:41:00,77.768,77.777,77.766,77.773,158420000.0
2007-08-14 00:42:00,77.768,77.77,77.766,77.768,105010000.0
2007-08-14 00:43:00,77.788,77.788,77.765,77.765,72340000.0
2007-08-14 00:44:00,77.764,77.767,77.76,77.762,74430000.0
2007-08-14 00:45:00,77.78,77.78,77.775,77.775,63780000.0
2007-08-14 00:46:00,77.792,77.8,77.765,77.783,111430000.0
2007-08-14 00:47:00,77.761,77.761,77.753,77.756,81400000.0
2007-08-14 00:48:00,77.755,77.756,77.745,77.751,158840000.0
2007-08-14 00:49:00,77.783,77.791,77.749,77.762,125590000.0
2007-08-14 00:51:00,77.767,77.769,77.762,77.763,132870000.0
2007-08-14 00:52:00,77.76,77.774,77.757,77.772,133990000.0
2007-08-14 00:53:00,77.773,77.792,77.763,77.792,142060000.0
2007-08-14 00:54:00,77.786,77.787,77.78,77.784,157350000.0
2007-08-14 00:55:00,77.784,77.813,77.773,77.794,167130000.0
2007-08-14 00:56:00,77.776,77.78,77.776,77.778,104400000.0
2007-08-14 00:58:00,77.817,77.817,77.811,77.812,136790000.0
2007-08-14 00:59:00,77.767,77.767,77.758,77.758,140360000.0
2007-08-14 01:00:00,77.748,77.751,77.745,77.748,137300000.0
2007-08-14 01:01:00,77.779,77.779,77.751,77.757,149390000.0
2007-08-14 01:02:00,77.746,77.753,77.741,77.743,166010000.0
2007-08-14 01:04:00,77.774,77.774,77.752,77.766,137080000.0
2007-08-14 01:06:00,77.776,77.803,77.776,77.794,131810000.0
2007-08-14 01:07:00,77.812,77.812,77.785,77.791,138390000.0
2007-08-14 01:08:00,77.764,77.776,77.762,77.773,129770000.0
2007-08-14 01:09:00,77.764,77.768,77.758,77.758,148450000.0
2007-08-14 01:10:00,77.794,77.799,77.788,77.792,157670000.0
2007-08-14 01:11:00,77.748,77.75,77.746,77.748,96330000.0
2007-08-14 01:12:00,77.755,77.758,77.751,77.751,74640000.0
2007-08-14 01:13:00,77.789,77.792,77.761,77.761,84130000.0
2007-08-14 01:14:00,77.76,77.76,77.75,77.753,79170000.0
2007-08-14 01:15:00,77.764,77.769,77.764,77.766,111550000.0
2007-08-14 01:16:00,77.791,77.791,77.782,77.782,77110000.0
2007-08-14 01:18:00,77.769,77.773,77.76,77.761,133770000.0
2007-08-14 01:19:00,77.8,77.8,77.768,77.774,119590000.0
2007-08-14 01:20:00,77.745,77.745,77.739,77.741,117360000.0
2007-08-14 01:21:00,77.748,77.75,77.746,77.746,126430000.0
2007-08-14 01:22:00,77.756,77.759,77.741,77.749,142450000.0
2007-08-14 01:23:00,77.736,77.74,77.736,77.738,86060000.0
2007-08-14 01:24:00,77.75,77.755,77.744,77.744,64470000.0
2007-08-14 01:25:00,77.77,77.77,77.729,77.729,73360000.0
2007-08-14 01:26:00,77.723,77.728,77.722,77.725,58540000.0
2007-08-14 01:27:00,77.731,77.742,77.722,77.725,92140000.0
2007-08-14 01:28:00,77.749,77.749,77.724,77.725,67540000.0
2007-08-14 01:29:00,77.735,77.738,77.725,77.731,139050000.0
2007-08-14 01:30:00,77.723,77.737,77.72,77.736,109830000.0
2007-08-14 01:31:00,77.742,77.745,77.732,77.733,81280000.0
2007-08-14 01:32:00,77.738,77.742,77.734,77.738,134060000.0
2007-08-14 01:33:00,77.754,77.757,77.751,77.756,150490000.0
2007-08-14 01:34:00,77.781,77.781,77.755,77.755,124140000.0
2007-08-14 01:35:00,77.745,77.754,77.744,77.744,52700000.0
2007-08-14 01:36:00,77.755,77.757,77.732,77.733,89240000.0
2007-08-14 01:37:00,77.75,77.751,77.735,77.735,148300000.0
2007-08-14 01:38:00,77.737,77.737,77.729,77.729,117010000.0
2007-08-14 01:39:00,77.723,77.742,77.723,77.737,73020000.0
2007-08-14 01:40:00,77.736,77.759,77.736,77.74,128440000.0
2007-08-14 01:41:00,77.728,77.736,77.728,77.736,131880000.0
2007-08-14 01:42:00,77.731,77.745,77.731,77.745,110450000.0
2007-08-14 01:43:00,77.761,77.778,77.745,77.758,109440000.0
2007-08-14 01:44:00,77.736,77.74,77.736,77.738,120290000.0
2007-08-14 01:45:00,77.733,77.738,77.731,77.735,63500000.0
2007-08-14 01:46:00,77.757,77.758,77.751,77.751,116820000.0
2007-08-14 01:47:00,77.739,77.744,77.733,77.74,91440000.0
2007-08-14 01:48:00,77.728,77.737,77.728,77.733,92410000.0
2007-08-14 01:49:00,77.772,77.772,77.737,77.749,37910000.0
2007-08-14 01:50:00,77.74,77.743,77.736,77.737,56460000.0
2007-08-14 01:51:00,77.761,77.769,77.756,77.765,23640000.0
2007-08-14 01:52:00,77.769,77.797,77.756,77.756,75320000.0
2007-08-14 01:53:00,77.758,77.758,77.75,77.756,90440000.0
2007-08-14 01:54:00,77.747,77.748,77.742,77.743,75020000.0
2007-08-14 01:55:00,77.798,77.799,77.789,77.789,75590000.0
2007-08-14 01:56:00,77.751,77.755,77.749,77.753,89940000.0
2007-08-14 01:57:00,77.748,77.755,77.743,77.754,107610000.0
2007-08-14 01:58:00,77.792,77.793,77.757,77.762,102300000.0
2007-08-14 02:01:00,77.718,77.74,77.704,77.704,138070000.0
2007-08-14 02:02:00,77.707,77.707,77.698,77.699,156910000.0
2007-08-14 02:04:00,77.727,77.727,77.72,77.72,64980000.0
2007-08-14 02:05:00,77.689,77.696,77.689,77.695,87790000.0
2007-08-14 02:06:00,77.688,77.694,77.683,77.683,78140000.0
2007-08-14 02:07:00,77.708,77.708,77.695,77.695,138950000.0
2007-08-14 02:09:00,77.685,77.685,77.673,77.675,110560000.0
2007-08-14 02:10:00,77.691,77.692,77.665,77.671,123200000.0
2007-08-14 02:11:00,77.661,77.675,77.661,77.675,136780000.0
2007-08-14 02:12:00,77.669,77.673,77.663,77.67,15630000.0
2007-08-14 02:13:00,77.678,77.698,77.647,77.649,139500000.0
2007-08-14 02:14:00,77.637,77.654,77.637,77.654,143080000.0
2007-08-14 02:15:00,77.65,77.657,77.647,77.647,121520000.0
2007-08-14 02:16:00,77.658,77.68,77.654,77.661,127610000.0
2007-08-14 02:17:00,77.648,77.651,77.646,77.648,133560000.0
2007-08-14 02:18:00,77.643,77.652,77.643,77.649,10520000.0
2007-08-14 02:19:00,77.636,77.666,77.62,77.623,117730000.0
2007-08-14 02:20:00,77.614,77.623,77.611,77.611,142590000.0
2007-08-14 02:21:00,77.6,77.605,77.6,77.602,9240000.0
2007-08-14 02:22:00,77.625,77.625,77.568,77.568,8490000.0
2007-08-14 02:23:00,77.569,77.575,77.569,77.57,47630000.0
2007-08-14 02:24:00,77.558,77.562,77.545,77.552,52210000.0
2007-08-14 02:25:00,77.574,77.574,77.552,77.568,112300000.0
2007-08-14 02:26:00,77.557,77.564,77.553,77.557,82030000.0
2007-08-14 02:27:00,77.548,77.554,77.544,77.547,108820000.0
2007-08-14 02:28:00,77.555,77.578,77.534,77.534,97210000.0
2007-08-14 02:29:00,77.535,77.536,77.53,77.536,122250000.0
2007-08-14 02:30:00,77.528,77.534,77.522,77.526,109030000.0
2007-08-14 02:31:00,77.541,77.557,77.522,77.522,123260000.0
2007-08-14 02:32:00,77.526,77.526,77.517,77.519,141290000.0
2007-08-14 02:33:00,77.523,77.523,77.506,77.509,118570000.0
2007-08-14 02:34:00,77.501,77.531,77.496,77.519,88900000.0
2007-08-14 02:35:00,77.51,77.518,77.509,77.509,152230000.0
2007-08-14 02:36:00,77.515,77.523,77.51,77.518,109710000.0
2007-08-14 02:37:00,77.532,77.553,77.525,77.525,70880000.0
2007-08-14 02:38:00,77.509,77.514,77.502,77.502,92330000.0
2007-08-14 02:39:00,77.489,77.498,77.489,77.498,149470000.0
2007-08-14 02:40:00,77.525,77.525,77.485,77.49,156950000.0
2007-08-14 02:41:00,77.478,77.478,77.47,77.47,113010000.0
2007-08-14 02:42:00,77.45,77.461,77.443,77.45,99720000.0
2007-08-14 02:43:00,77.444,77.475,77.444,77.46,131340000.0
2007-08-14 02:44:00,77.439,77.439,77.41,77.41,98160000.0
2007-08-14 02:45:00,77.414,77.423,77.41,77.422,101070000.0
2007-08-14 02:46:00,77.465,77.465,77.458,77.46,73600000.0
2007-08-14 02:48:00,77.438,77.445,77.434,77.445,79580000.0
2007-08-14 02:49:00,77.473,77.473,77.445,77.454,74830000.0
2007-08-14 02:50:00,77.453,77.457,77.443,77.443,123850000.0
2007-08-14 02:51:00,77.459,77.475,77.457,77.469,134600000.0
2007-08-14 02:52:00,77.514,77.514,77.462,77.47,112370000.0
2007-08-14 02:53:00,77.472,77.474,77.461,77.468,114400000.0
2007-08-14 02:54:00,77.454,77.462,77.443,77.45,129680000.0
2007-08-14 02:55:00,77.45,77.473,77.446,77.446,11080000.0
2007-08-14 02:57:00,77.448,77.45,77.447,77.449,80420000.0
2007-08-14 02:58:00,77.483,77.483,77.438,77.438,152730000.0
2007-08-14 02:59:00,77.444,77.445,77.432,77.434,156440000.0
2007-08-14 03:00:00,77.443,77.464,77.439,77.439,124950000.0
2007-08-14 03:01:00,77.451,77.47,77.438,77.443,133810000.0
2007-08-14 03:02:00,77.428,77.431,77.426,77.428,147890000.0
2007-08-14 03:03:00,77.433,77.443,77.433,77.443,5820000.0
2007-08-14 03:04:00,77.474,77.474,77.469,77.469,8570000.0
2007-08-14 03:05:00,77.416,77.426,77.414,77.426,153120000.0
2007-08-14 03:06:00,77.418,77.432,77.41,77.41,121050000.0
2007-08-14 03:07:00,77.423,77.434,77.398,77.427,130090000.0
2007-08-14 03:08:00,77.411,77.423,77.383,77.39,141910000.0
2007-08-14 03:09:00,77.411,77.411,77.392,77.397,16600000.0
2007-08-14 03:10:00,77.433,77.433,77.389,77.413,150530000.0
2007-08-14 03:11:00,77.396,77.405,77.362,77.391,144310000.0
2007-08-14 03:12:00,77.372,77.392,77.372,77.392,128540000.0
2007-08-14 03:13:00,77.414,77.416,77.383,77.392,125800000.0
2007-08-14 03:14:00,77.387,77.409,77.358,77.37,144350000.0
2007-08-14 03:15:00,77.334,77.352,77.327,77.347,11860000.0
2007-08-14 03:16:00,77.361,77.388,77.352,77.352,25270000.0
2007-08-14 03:17:00,77.375,77.38,77.344,77.357,108160000.0
2007-08-14 03:18:00,77.371,77.388,77.349,77.366,77600000.0
2007-08-14 03:19:00,77.369,77.384,77.364,77.368,71760000.0
2007-08-14 03:20:00,77.382,77.382,77.355,77.361,89550000.0
2007-08-14 03:21:00,77.373,77.391,77.373,77.379,81640000.0
2007-08-14 03:22:00,77.42,77.42,77.358,77.364,144420000.0
2007-08-14 03:23:00,77.368,77.39,77.364,77.38,158750000.0
2007-08-14 03:24:00,77.375,77.402,77.375,77.392,132960000.0
2007-08-14 03:25:00,77.417,77.417,77.366,77.375,137340000.0
2007-08-14 03:26:00,77.375,77.379,77.371,77.377,144260000.0
2007-08-14 03:27:00,77.407,77.407,77.407,77.407,1730000.0
2007-08-14 03:28:00,77.422,77.422,77.404,77.404,2820000.0
2007-08-14 03:29:00,77.414,77.424,77.393,77.424,149660000.0
2007-08-14 03:30:00,77.41,77.433,77.399,77.399,131670000.0
2007-08-14 03:31:00,77.432,77.436,77.406,77.436,137240000.0
2007-08-14 03:32:00,77.43,77.445,77.414,77.445,149320000.0
2007-08-14 03:33:00,77.43,77.43,77.414,77.418,15290000.0
2007-08-14 03:34:00,77.411,77.44,77.407,77.41,119750000.0
2007-08-14 03:36:00,77.399,77.407,77.397,77.406,142960000.0
2007-08-14 03:37:00,77.438,77.438,77.412,77.431,13510000.0
2007-08-14 03:38:00,77.421,77.421,77.401,77.401,155110000.0
2007-08-14 03:39:00,77.407,77.407,77.4,77.404,134610000.0
2007-08-14 03:40:00,77.447,77.447,77.398,77.429,133580000.0
2007-08-14 03:41:00,77.399,77.404,77.393,77.398,148400000.0
2007-08-14 03:42:00,77.403,77.403,77.402,77.402,5630000.0
2007-08-14 03:43:00,77.443,77.443,77.443,77.443,4550000.0
2007-08-14 03:46:00,77.423,77.423,77.394,77.413,14160000.0
2007-08-14 03:47:00,77.384,77.4,77.384,77.396,112290000.0
2007-08-14 03:48:00,77.406,77.406,77.373,77.401,132890000.0
2007-08-14 03:49:00,77.405,77.407,77.399,77.402,107260000.0
2007-08-14 03:50:00,77.413,77.413,77.37,77.37,100670000.0
2007-08-14 03:52:00,77.403,77.403,77.36,77.368,63600000.0
2007-08-14 03:53:00,77.361,77.383,77.352,77.368,92720000.0
2007-08-14 03:54:00,77.375,77.383,77.354,77.383,82360000.0
2007-08-14 03:55:00,77.368,77.386,77.349,77.374,152090000.0
2007-08-14 03:56:00,77.34,77.365,77.34,77.365,146510000.0
2007-08-14 03:57:00,77.328,77.33,77.324,77.325,120260000.0
2007-08-14 03:58:00,77.368,77.368,77.345,77.366,137590000.0
2007-08-14 03:59:00,77.341,77.362,77.336,77.34,159270000.0
2007-08-14 04:00:00,77.33,77.336,77.321,77.336,21630000.0
2007-08-14 04:01:00,77.344,77.363,77.316,77.363,129440000.0
2007-08-14 04:02:00,77.332,77.351,77.331,77.331,138070000.0
2007-08-14 04:03:00,77.342,77.345,77.33,77.345,16750000.0
2007-08-14 04:04:00,77.352,77.352,77.344,77.344,4170000.0
2007-08-14 04:05:00,77.318,77.346,77.313,77.346,158660000.0
2007-08-14 04:06:00,77.333,77.371,77.333,77.348,125920000.0
2007-08-14 04:07:00,77.359,77.382,77.355,77.382,139190000.0
2007-08-14 04:08:00,77.367,77.39,77.367,77.369,135350000.0
2007-08-14 04:09:00,77.368,77.388,77.368,77.37,14730000.0
2007-08-14 04:10:00,77.37,77.39,77.37,77.384,15280000.0
2007-08-14 04:11:00,77.362,77.362,77.343,77.344,147400000.0
2007-08-14 04:13:00,77.378,77.378,77.332,77.344,130410000.0
2007-08-14 04:14:00,77.329,77.337,77.328,77.336,145360000.0
2007-08-14 04:15:00,77.338,77.359,77.338,77.359,8300000.0
2007-08-14 04:16:00,77.361,77.361,77.337,77.347,18190000.0
2007-08-14 04:17:00,77.339,77.361,77.333,77.333,154370000.0
2007-08-14 04:18:00,77.344,77.361,77.344,77.361,9850000.0
2007-08-14 04:19:00,77.355,77.359,77.337,77.359,19600000.0
2007-08-14 04:20:00,77.333,77.36,77.333,77.356,142150000.0
2007-08-14 04:21:00,77.336,77.357,77.335,77.357,10970000.0
2007-08-14 04:22:00,77.337,77.378,77.337,77.378,130370000.0
2007-08-14 04:23:00,77.368,77.393,77.368,77.393,134050000.0
2007-08-14 04:24:00,77.385,77.385,77.371,77.371,144590000.0
2007-08-14 04:25:00,77.368,77.388,77.366,77.366,13410000.0
2007-08-14 04:26:00,77.368,77.389,77.364,77.377,149330000.0
2007-08-14 04:27:00,77.386,77.441,77.384,77.441,14540000.0
2007-08-14 04:28:00,77.443,77.443,77.384,77.384,9760000.0
2007-08-14 04:29:00,77.382,77.403,77.382,77.403,93120000.0
2007-08-14 04:30:00,77.392,77.424,77.389,77.424,77710000.0
2007-08-14 04:31:00,77.433,77.433,77.406,77.42,139510000.0
2007-08-14 04:32:00,77.395,77.406,77.395,77.401,157640000.0
2007-08-14 04:33:00,77.413,77.433,77.413,77.423,130110000.0
2007-08-14 04:34:00,77.443,77.443,77.406,77.406,142740000.0
2007-08-14 04:36:00,77.391,77.396,77.39,77.396,9240000.0
2007-08-14 04:37:00,77.434,77.438,77.43,77.432,136890000.0
2007-08-14 04:39:00,77.39,77.412,77.387,77.398,159470000.0
2007-08-14 04:40:00,77.406,77.415,77.401,77.415,14160000.0
2007-08-14 04:43:00,77.414,77.414,77.394,77.394,143360000.0
2007-08-14 04:44:00,77.401,77.424,77.401,77.424,149840000.0
2007-08-14 04:45:00,77.41,77.41,77.407,77.407,3950000.0
2007-08-14 04:46:00,77.409,77.438,77.409,77.412,15990000.0
2007-08-14 04:47:00,77.435,77.435,77.403,77.403,159620000.0
2007-08-14 04:49:00,77.446,77.449,77.439,77.44,154800000.0
2007-08-14 04:50:00,77.409,77.433,77.409,77.427,111550000.0
2007-08-14 04:51:00,77.398,77.401,77.397,77.399,71480000.0
2007-08-14 04:52:00,77.447,77.447,77.44,77.442,89330000.0
2007-08-14 04:55:00,77.441,77.441,77.395,77.426,147120000.0
2007-08-14 04:58:00,77.441,77.441,77.398,77.421,109030000.0
2007-08-14 04:59:00,77.387,77.397,77.386,77.395,106050000.0
2007-08-14 05:01:00,77.461,77.461,77.419,77.438,69630000.0
2007-08-14 05:03:00,77.42,77.443,77.414,77.443,78520000.0
2007-08-14 05:04:00,77.452,77.452,77.421,77.427,144780000.0
2007-08-14 05:05:00,77.415,77.434,77.415,77.434,153790000.0
2007-08-14 05:06:00,77.428,77.43,77.424,77.425,127740000.0
2007-08-14 05:07:00,77.469,77.469,77.425,77.44,126760000.0
2007-08-14 05:08:00,77.455,77.458,77.448,77.448,136210000.0
2007-08-14 05:09:00,77.439,77.439,77.439,77.439,2440000.0
2007-08-14 05:10:00,77.454,77.461,77.451,77.457,132330000.0
2007-08-14 05:11:00,77.43,77.437,77.429,77.436,142090000.0
2007-08-14 05:13:00,77.481,77.481,77.43,77.43,69480000.0
2007-08-14 05:14:00,77.442,77.46,77.431,77.458,95380000.0
2007-08-14 05:15:00,77.435,77.48,77.435,77.445,79600000.0
2007-08-14 05:16:00,77.495,77.495,77.47,77.47,143120000.0
2007-08-14 05:17:00,77.44,77.495,77.44,77.495,149190000.0
2007-08-14 05:18:00,77.463,77.491,77.463,77.467,128040000.0
2007-08-14 05:19:00,77.501,77.514,77.474,77.514,121560000.0
2007-08-14 05:20:00,77.482,77.52,77.482,77.514,138940000.0
2007-08-14 05:21:00,77.506,77.516,77.506,77.516,10030000.0
2007-08-14 05:22:00,77.542,77.542,77.497,77.519,80780000.0
2007-08-14 05:23:00,77.534,77.538,77.505,77.531,135220000.0
2007-08-14 05:24:00,77.544,77.547,77.537,77.547,156480000.0
2007-08-14 05:25:00,77.553,77.553,77.526,77.527,123960000.0
2007-08-14 05:26:00,77.523,77.566,77.523,77.542,135260000.0
2007-08-14 05:27:00,77.568,77.58,77.545,77.553,139990000.0
2007-08-14 05:28:00,77.565,77.575,77.555,77.555,11870000.0
2007-08-14 05:29:00,77.557,77.573,77.547,77.548,148840000.0
2007-08-14 05:30:00,77.571,77.571,77.546,77.547,13420000.0
2007-08-14 05:31:00,77.583,77.583,77.54,77.54,145430000.0
2007-08-14 05:32:00,77.548,77.579,77.547,77.579,147580000.0
2007-08-14 05:33:00,77.577,77.577,77.55,77.55,132020000.0
2007-08-14 05:34:00,77.581,77.581,77.545,77.563,131360000.0
2007-08-14 05:36:00,77.529,77.529,77.529,77.529,2440000.0
2007-08-14 05:37:00,77.53,77.554,77.53,77.55,9010000.0
2007-08-14 05:38:00,77.514,77.539,77.514,77.534,65160000.0
2007-08-14 05:39:00,77.497,77.517,77.489,77.508,84010000.0
2007-08-14 05:40:00,77.493,77.522,77.493,77.515,76060000.0
2007-08-14 05:41:00,77.502,77.514,77.484,77.501,126910000.0
2007-08-14 05:42:00,77.488,77.508,77.482,77.5,138090000.0
2007-08-14 05:43:00,77.523,77.523,77.499,77.499,112730000.0
2007-08-14 05:44:00,77.467,77.474,77.463,77.47,113450000.0
2007-08-14 05:45:00,77.461,77.484,77.454,77.458,129360000.0
2007-08-14 05:46:00,77.492,77.492,77.478,77.49,10510000.0
2007-08-14 05:47:00,77.483,77.513,77.482,77.482,88830000.0
2007-08-14 05:48:00,77.499,77.5,77.497,77.499,72790000.0
2007-08-14 05:49:00,77.501,77.508,77.47,77.47,125240000.0
2007-08-14 05:50:00,77.475,77.475,77.461,77.461,134970000.0
2007-08-14 05:51:00,77.473,77.49,77.463,77.48,118400000.0
2007-08-14 05:52:00,77.491,77.491,77.465,77.465,118680000.0
2007-08-14 05:53:00,77.468,77.471,77.466,77.468,130050000.0
2007-08-14 05:54:00,77.476,77.477,77.464,77.477,16010000.0
2007-08-14 05:55:00,77.515,77.515,77.483,77.487,112680000.0
2007-08-14 05:56:00,77.48,77.515,77.48,77.515,115830000.0
2007-08-14 05:57:00,77.499,77.52,77.487,77.498,123840000.0
2007-08-14 05:58:00,77.514,77.514,77.503,77.503,3940000.0
2007-08-14 05:59:00,77.522,77.522,77.493,77.515,121490000.0
2007-08-14 06:00:00,77.529,77.53,77.524,77.525,108720000.0
2007-08-14 06:01:00,77.526,77.526,77.47,77.499,112330000.0
2007-08-14 06:02:00,77.524,77.524,77.475,77.481,85830000.0
2007-08-14 06:03:00,77.474,77.49,77.462,77.462,19270000.0
2007-08-14 06:04:00,77.486,77.496,77.479,77.496,115760000.0
2007-08-14 06:05:00,77.477,77.482,77.474,77.475,89280000.0
2007-08-14 06:06:00,77.487,77.487,77.465,77.465,85110000.0
2007-08-14 06:07:00,77.487,77.487,77.479,77.48,105920000.0
2007-08-14 06:08:00,77.491,77.496,77.489,77.494,117010000.0
2007-08-14 06:09:00,77.48,77.48,77.456,77.468,47630000.0
2007-08-14 06:10:00,77.476,77.476,77.436,77.442,105240000.0
2007-08-14 06:11:00,77.467,77.467,77.459,77.461,81790000.0
2007-08-14 06:12:00,77.43,77.445,77.43,77.445,120610000.0
2007-08-14 06:13:00,77.451,77.451,77.423,77.423,108790000.0
2007-08-14 06:14:00,77.414,77.427,77.414,77.416,95960000.0
2007-08-14 06:15:00,77.414,77.438,77.414,77.428,71370000.0
2007-08-14 06:16:00,77.457,77.459,77.429,77.429,73250000.0
2007-08-14 06:17:00,77.436,77.44,77.43,77.431,125240000.0
2007-08-14 06:18:00,77.42,77.429,77.417,77.423,105630000.0
2007-08-14 06:19:00,77.46,77.462,77.442,77.442,118310000.0
2007-08-14 06:20:00,77.426,77.43,77.425,77.426,133490000.0
2007-08-14 06:21:00,77.422,77.451,77.422,77.431,138120000.0
2007-08-14 06:22:00,77.441,77.483,77.424,77.433,73190000.0
2007-08-14 06:23:00,77.418,77.422,77.416,77.419,128500000.0
2007-08-14 06:24:00,77.429,77.429,77.427,77.427,90460000.0
2007-08-14 06:25:00,77.464,77.464,77.427,77.455,78170000.0
2007-08-14 06:28:00,77.463,77.466,77.458,77.458,74290000.0
2007-08-14 06:29:00,77.443,77.461,77.433,77.433,90960000.0
2007-08-14 06:30:00,77.422,77.442,77.422,77.438,89710000.0
2007-08-14 06:31:00,77.457,77.457,77.443,77.447,51360000.0
2007-08-14 06:32:00,77.439,77.453,77.428,77.432,101740000.0
2007-08-14 06:33:00,77.425,77.45,77.425,77.45,57010000.0
2007-08-14 06:34:00,77.469,77.469,77.428,77.433,74490000.0
2007-08-14 06:35:00,77.419,77.42,77.416,77.417,98120000.0
2007-08-14 06:36:00,77.448,77.457,77.447,77.457,92060000.0
2007-08-14 06:37:00,77.465,77.465,77.44,77.44,74320000.0
2007-08-14 06:38:00,77.448,77.452,77.423,77.423,82120000.0
2007-08-14 06:39:00,77.427,77.433,77.421,77.427,55540000.0
2007-08-14 06:40:00,77.44,77.464,77.433,77.433,83390000.0
2007-08-14 06:41:00,77.44,77.46,77.437,77.451,64310000.0
2007-08-14 06:43:00,77.486,77.486,77.435,77.435,96170000.0
2007-08-14 06:44:00,77.438,77.438,77.43,77.436,104360000.0
2007-08-14 06:45:00,77.428,77.453,77.425,77.429,51190000.0
2007-08-14 06:46:00,77.444,77.456,77.404,77.413,51310000.0
2007-08-14 06:47:00,77.434,77.435,77.411,77.411,114610000.0
2007-08-14 06:48:00,77.419,77.446,77.416,77.443,136770000.0
2007-08-14 06:49:00,77.449,77.449,77.42,77.42,93780000.0
2007-08-14 06:50:00,77.448,77.455,77.44,77.44,96030000.0
2007-08-14 06:52:00,77.471,77.473,77.462,77.466,105070000.0
2007-08-14 06:53:00,77.453,77.453,77.413,77.413,107640000.0
2007-08-14 06:55:00,77.467,77.467,77.459,77.459,55350000.0
2007-08-14 06:56:00,77.425,77.431,77.407,77.413,37490000.0
2007-08-14 06:57:00,77.423,77.453,77.416,77.453,55060000.0
2007-08-14 06:58:00,77.466,77.467,77.459,77.459,86990000.0
2007-08-14 07:00:00,77.435,77.439,77.43,77.438,71330000.0
2007-08-14 07:01:00,77.481,77.481,77.439,77.443,78420000.0
2007-08-14 07:02:00,77.449,77.462,77.443,77.457,55410000.0
2007-08-14 07:03:00,77.43,77.437,77.428,77.437,85510000.0
2007-08-14 07:04:00,77.469,77.469,77.436,77.443,79870000.0
2007-08-14 07:05:00,77.43,77.44,77.429,77.429,68950000.0
2007-08-14 07:07:00,77.471,77.471,77.428,77.434,66470000.0
2007-08-14 07:08:00,77.425,77.455,77.425,77.455,36120000.0
2007-08-14 07:09:00,77.419,77.454,77.419,77.454,75920000.0
2007-08-14 07:10:00,77.463,77.463,77.436,77.437,62900000.0
2007-08-14 07:11:00,77.463,77.463,77.436,77.454,90190000.0
2007-08-14 07:13:00,77.466,77.468,77.459,77.459,97320000.0
2007-08-14 07:14:00,77.44,77.461,77.432,77.432,112480000.0
2007-08-14 07:15:00,77.438,77.462,77.434,77.434,93010000.0
2007-08-14 07:16:00,77.459,77.459,77.416,77.439,58110000.0
2007-08-14 07:17:00,77.424,77.431,77.407,77.424,93050000.0
2007-08-14 07:18:00,77.408,77.428,77.408,77.412,88560000.0
2007-08-14 07:19:00,77.418,77.454,77.41,77.438,71330000.0
2007-08-14 07:20:00,77.418,77.42,77.416,77.418,31000000.0
2007-08-14 07:21:00,77.409,77.425,77.409,77.414,41550000.0
2007-08-14 07:22:00,77.44,77.44,77.405,77.414,28450000.0
2007-08-14 07:23:00,77.402,77.407,77.401,77.401,17600000.0
2007-08-14 07:25:00,77.443,77.443,77.395,77.414,44630000.0
2007-08-14 07:26:00,77.437,77.439,77.413,77.413,61590000.0
2007-08-14 07:27:00,77.427,77.429,77.424,77.427,94910000.0
2007-08-14 07:28:00,77.451,77.451,77.406,77.406,54030000.0
2007-08-14 07:29:00,77.408,77.421,77.397,77.414,49840000.0
2007-08-14 07:30:00,77.396,77.396,77.389,77.389,72700000.0
2007-08-14 07:31:00,77.424,77.424,77.405,77.406,59690000.0
2007-08-14 07:32:00,77.398,77.406,77.398,77.405,83820000.0
2007-08-14 07:33:00,77.405,77.453,77.405,77.453,76170000.0
2007-08-14 07:34:00,77.472,77.472,77.425,77.431,110520000.0
2007-08-14 07:35:00,77.42,77.435,77.42,77.435,157700000.0
2007-08-14 07:36:00,77.409,77.414,77.408,77.408,52990000.0
2007-08-14 07:37:00,77.422,77.444,77.405,77.426,47740000.0
2007-08-14 07:38:00,77.413,77.421,77.399,77.399,41850000.0
2007-08-14 07:40:00,77.43,77.43,77.395,77.397,45700000.0
2007-08-14 07:41:00,77.423,77.423,77.398,77.417,17470000.0
2007-08-14 07:42:00,77.404,77.451,77.404,77.451,30440000.0
2007-08-14 07:43:00,77.455,77.458,77.451,77.452,78130000.0
2007-08-14 07:44:00,77.421,77.426,77.421,77.426,28810000.0
2007-08-14 07:46:00,77.456,77.456,77.413,77.413,41780000.0
2007-08-14 07:47:00,77.418,77.44,77.416,77.42,52170000.0
2007-08-14 07:48:00,77.435,77.435,77.406,77.406,63640000.0
2007-08-14 07:49:00,77.45,77.45,77.415,77.43,84120000.0
2007-08-14 07:50:00,77.4,77.407,77.4,77.405,66670000.0
2007-08-14 07:51:00,77.398,77.405,77.398,77.405,50210000.0
2007-08-14 07:52:00,77.458,77.458,77.392,77.4,44600000.0
2007-08-14 07:53:00,77.359,77.369,77.348,77.348,16580000.0
2007-08-14 07:54:00,77.353,77.368,77.329,77.332,44040000.0
2007-08-14 07:55:00,77.366,77.382,77.342,77.382,103070000.0
2007-08-14 07:56:00,77.349,77.362,77.337,77.346,41290000.0
2007-08-14 07:57:00,77.344,77.367,77.325,77.325,41170000.0
2007-08-14 07:58:00,77.354,77.354,77.316,77.335,118130000.0
2007-08-14 07:59:00,77.333,77.362,77.333,77.356,86980000.0
2007-08-14 08:00:00,77.354,77.381,77.348,77.368,32310000.0
2007-08-14 08:01:00,77.401,77.401,77.365,77.381,35950000.0
2007-08-14 08:02:00,77.39,77.413,77.388,77.413,51090000.0
2007-08-14 08:03:00,77.407,77.407,77.381,77.398,98640000.0
2007-08-14 08:04:00,77.413,77.413,77.37,77.394,99220000.0
2007-08-14 08:05:00,77.412,77.412,77.384,77.406,69420000.0
2007-08-14 08:06:00,77.416,77.416,77.398,77.398,61730000.0
2007-08-14 08:07:00,77.438,77.438,77.4,77.426,52130000.0
2007-08-14 08:08:00,77.415,77.418,77.415,77.416,121930000.0
2007-08-14 08:09:00,77.424,77.424,77.4,77.41,63400000.0
2007-08-14 08:10:00,77.401,77.443,77.401,77.41,85290000.0
2007-08-14 08:12:00,77.397,77.414,77.393,77.402,123220000.0
2007-08-14 08:13:00,77.443,77.443,77.394,77.394,93590000.0
2007-08-14 08:14:00,77.4,77.425,77.396,77.425,82240000.0
2007-08-14 08:15:00,77.412,77.431,77.412,77.418,93710000.0
2007-08-14 08:16:00,77.452,77.452,77.425,77.436,70770000.0
2007-08-14 08:17:00,77.443,77.444,77.422,77.422,92720000.0
2007-08-14 08:18:00,77.429,77.44,77.423,77.438,83390000.0
2007-08-14 08:19:00,77.452,77.452,77.425,77.438,61870000.0
2007-08-14 08:20:00,77.423,77.423,77.405,77.408,103060000.0
2007-08-14 08:21:00,77.419,77.433,77.419,77.423,65110000.0
2007-08-14 08:22:00,77.444,77.444,77.425,77.439,94430000.0
2007-08-14 08:23:00,77.45,77.45,77.425,77.441,74150000.0
2007-08-14 08:24:00,77.411,77.431,77.411,77.412,75010000.0
2007-08-14 08:25:00,77.463,77.463,77.404,77.42,81610000.0
2007-08-14 08:26:00,77.427,77.428,77.419,77.419,72510000.0
2007-08-14 08:27:00,77.392,77.414,77.383,77.383,95040000.0
2007-08-14 08:28:00,77.404,77.404,77.376,77.382,91830000.0
2007-08-14 08:29:00,77.392,77.411,77.392,77.398,131650000.0
2007-08-14 08:30:00,77.391,77.396,77.39,77.396,87830000.0
2007-08-14 08:31:00,77.409,77.422,77.397,77.41,77520000.0
2007-08-14 08:32:00,77.415,77.418,77.411,77.418,95600000.0
2007-08-14 08:33:00,77.411,77.418,77.411,77.416,92380000.0
2007-08-14 08:34:00,77.445,77.446,77.44,77.44,82030000.0
2007-08-14 08:35:00,77.411,77.435,77.411,77.435,24870000.0
2007-08-14 08:36:00,77.41,77.417,77.409,77.416,60480000.0
2007-08-14 08:37:00,77.453,77.453,77.417,77.429,58220000.0
2007-08-14 08:38:00,77.402,77.424,77.402,77.408,92910000.0
2007-08-14 08:39:00,77.4,77.422,77.4,77.422,94950000.0
2007-08-14 08:40:00,77.432,77.432,77.396,77.396,112890000.0
2007-08-14 08:41:00,77.395,77.407,77.367,77.367,48590000.0
2007-08-14 08:42:00,77.368,77.394,77.362,77.394,60500000.0
2007-08-14 08:43:00,77.394,77.394,77.359,77.384,89660000.0
2007-08-14 08:44:00,77.377,77.384,77.371,77.371,84350000.0
2007-08-14 08:45:00,77.387,77.389,77.366,77.37,30890000.0
2007-08-14 08:46:00,77.394,77.394,77.367,77.391,82270000.0
2007-08-14 08:47:00,77.381,77.402,77.381,77.396,48430000.0
2007-08-14 08:48:00,77.39,77.41,77.384,77.399,73300000.0
2007-08-14 08:49:00,77.414,77.427,77.391,77.403,72370000.0
2007-08-14 08:50:00,77.421,77.426,77.42,77.42,38590000.0
2007-08-14 08:51:00,77.392,77.419,77.388,77.398,62900000.0
2007-08-14 08:52:00,77.423,77.423,77.353,77.353,69980000.0
2007-08-14 08:53:00,77.354,77.364,77.331,77.358,40460000.0
2007-08-14 08:54:00,77.368,77.388,77.36,77.36,47510000.0
2007-08-14 08:55:00,77.386,77.41,77.369,77.394,92310000.0
2007-08-14 08:56:00,77.367,77.388,77.35,77.359,100830000.0
2007-08-14 08:57:00,77.349,77.369,77.34,77.341,138930000.0
2007-08-14 08:58:00,77.361,77.361,77.328,77.355,78100000.0
2007-08-14 08:59:00,77.367,77.367,77.336,77.357,75040000.0
2007-08-14 09:00:00,77.343,77.381,77.343,77.376,27080000.0
2007-08-14 09:01:00,77.377,77.397,77.363,77.371,44110000.0
2007-08-14 09:02:00,77.377,77.392,77.362,77.372,51740000.0
2007-08-14 09:03:00,77.36,77.381,77.347,77.372,129580000.0
2007-08-14 09:04:00,77.383,77.387,77.341,77.341,78930000.0
2007-08-14 09:05:00,77.361,77.388,77.357,77.36,35960000.0
2007-08-14 09:06:00,77.364,77.39,77.344,77.344,39740000.0
2007-08-14 09:07:00,77.375,77.38,77.343,77.343,15410000.0
2007-08-14 09:08:00,77.334,77.36,77.334,77.356,70690000.0
2007-08-14 09:09:00,77.356,77.356,77.287,77.311,59750000.0
2007-08-14 09:10:00,77.322,77.322,77.281,77.31,111680000.0
2007-08-14 09:11:00,77.286,77.297,77.278,77.28,125450000.0
2007-08-14 09:12:00,77.293,77.313,77.293,77.299,58980000.0
2007-08-14 09:13:00,77.289,77.312,77.277,77.312,116300000.0
2007-08-14 09:14:00,77.309,77.313,77.283,77.313,103980000.0
2007-08-14 09:15:00,77.302,77.321,77.296,77.302,95080000.0
2007-08-14 09:16:00,77.293,77.33,77.293,77.326,68740000.0
2007-08-14 09:17:00,77.306,77.327,77.295,77.307,38940000.0
2007-08-14 09:18:00,77.321,77.33,77.299,77.311,25140000.0
2007-08-14 09:19:00,77.325,77.328,77.297,77.308,53770000.0
2007-08-14 09:20:00,77.325,77.355,77.319,77.33,27130000.0
2007-08-14 09:21:00,77.365,77.378,77.342,77.353,35760000.0
2007-08-14 09:22:00,77.346,77.383,77.346,77.369,54630000.0
2007-08-14 09:23:00,77.363,77.391,77.363,77.37,77960000.0
2007-08-14 09:24:00,77.362,77.409,77.362,77.381,111960000.0
2007-08-14 09:25:00,77.417,77.43,77.383,77.43,62920000.0
2007-08-14 09:26:00,77.401,77.42,77.397,77.401,78190000.0
2007-08-14 09:27:00,77.396,77.448,77.396,77.413,104150000.0
2007-08-14 09:28:00,77.401,77.43,77.401,77.404,121450000.0
2007-08-14 09:29:00,77.407,77.407,77.398,77.399,153150000.0
2007-08-14 09:30:00,77.417,77.449,77.417,77.436,128510000.0
2007-08-14 09:31:00,77.461,77.461,77.421,77.439,115320000.0
2007-08-14 09:32:00,77.412,77.433,77.412,77.433,56380000.0
2007-08-14 09:33:00,77.414,77.435,77.414,77.435,91920000.0
2007-08-14 09:34:00,77.457,77.457,77.43,77.44,80850000.0
2007-08-14 09:36:00,77.412,77.42,77.402,77.412,65940000.0
2007-08-14 09:37:00,77.43,77.43,77.405,77.409,51980000.0
2007-08-14 09:38:00,77.421,77.431,77.401,77.401,67020000.0
2007-08-14 09:39:00,77.393,77.415,77.393,77.415,50080000.0
2007-08-14 09:40:00,77.426,77.426,77.402,77.417,130710000.0
2007-08-14 09:41:00,77.424,77.424,77.377,77.386,92920000.0
2007-08-14 09:42:00,77.374,77.408,77.366,77.402,102970000.0
2007-08-14 09:43:00,77.401,77.431,77.387,77.419,83950000.0
2007-08-14 09:44:00,77.392,77.392,77.359,77.371,86980000.0
2007-08-14 09:45:00,77.363,77.416,77.363,77.39,61030000.0
2007-08-14 09:46:00,77.383,77.413,77.383,77.395,57490000.0
2007-08-14 09:47:00,77.384,77.411,77.384,77.405,69220000.0
2007-08-14 09:48:00,77.418,77.431,77.399,77.399,97940000.0
2007-08-14 09:49:00,77.409,77.422,77.403,77.403,64630000.0
2007-08-14 09:50:00,77.394,77.424,77.394,77.424,63230000.0
2007-08-14 09:51:00,77.409,77.427,77.392,77.395,74980000.0
2007-08-14 09:52:00,77.415,77.417,77.385,77.414,79010000.0
2007-08-14 09:53:00,77.425,77.429,77.397,77.407,76020000.0
2007-08-14 09:54:00,77.423,77.455,77.415,77.455,39280000.0
2007-08-14 09:55:00,77.464,77.464,77.422,77.423,76970000.0
2007-08-14 09:56:00,77.407,77.415,77.4,77.4,100260000.0
2007-08-14 09:57:00,77.412,77.44,77.404,77.44,89340000.0
2007-08-14 09:58:00,77.454,77.454,77.424,77.428,79620000.0
2007-08-14 09:59:00,77.415,77.438,77.365,77.405,58740000.0
2007-08-14 10:00:00,77.399,77.415,77.354,77.354,89270000.0
2007-08-14 10:01:00,77.361,77.42,77.361,77.393,67010000.0
2007-08-14 10:02:00,77.352,77.392,77.352,77.358,40130000.0
2007-08-14 10:03:00,77.375,77.427,77.375,77.421,48770000.0
2007-08-14 10:04:00,77.457,77.473,77.436,77.473,40740000.0
2007-08-14 10:05:00,77.494,77.494,77.456,77.475,47580000.0
2007-08-14 10:06:00,77.488,77.512,77.474,77.474,102900000.0
2007-08-14 10:07:00,77.493,77.493,77.468,77.468,68580000.0
2007-08-14 10:08:00,77.485,77.494,77.472,77.48,99750000.0
2007-08-14 10:09:00,77.47,77.477,77.468,77.468,85470000.0
2007-08-14 10:10:00,77.501,77.501,77.466,77.488,111750000.0
2007-08-14 10:11:00,77.46,77.488,77.456,77.482,97150000.0
2007-08-14 10:12:00,77.489,77.492,77.462,77.467,113290000.0
2007-08-14 10:13:00,77.493,77.507,77.468,77.477,117610000.0
2007-08-14 10:14:00,77.497,77.517,77.483,77.483,108990000.0
2007-08-14 10:15:00,77.503,77.503,77.454,77.458,74330000.0
2007-08-14 10:16:00,77.492,77.492,77.467,77.478,136580000.0
2007-08-14 10:17:00,77.483,77.483,77.455,77.458,100110000.0
2007-08-14 10:18:00,77.476,77.489,77.468,77.471,57060000.0
2007-08-14 10:19:00,77.499,77.518,77.474,77.474,79190000.0
2007-08-14 10:20:00,77.482,77.521,77.482,77.498,130330000.0
2007-08-14 10:21:00,77.498,77.544,77.498,77.529,140320000.0
2007-08-14 10:22:00,77.539,77.556,77.533,77.556,104160000.0
2007-08-14 10:23:00,77.536,77.55,77.525,77.53,87150000.0
2007-08-14 10:24:00,77.534,77.543,77.512,77.543,123760000.0
2007-08-14 10:25:00,77.546,77.55,77.516,77.518,79990000.0
2007-08-14 10:26:00,77.539,77.57,77.539,77.57,92140000.0
2007-08-14 10:27:00,77.56,77.572,77.533,77.545,62250000.0
2007-08-14 10:28:00,77.532,77.563,77.527,77.547,56640000.0
2007-08-14 10:29:00,77.533,77.551,77.525,77.544,77780000.0
2007-08-14 10:30:00,77.527,77.549,77.517,77.524,65440000.0
2007-08-14 10:31:00,77.551,77.551,77.506,77.533,123420000.0
2007-08-14 10:32:00,77.505,77.517,77.484,77.484,129770000.0
2007-08-14 10:33:00,77.501,77.52,77.485,77.496,107550000.0
2007-08-14 10:34:00,77.525,77.525,77.493,77.502,111850000.0
2007-08-14 10:35:00,77.528,77.531,77.526,77.528,115350000.0
2007-08-14 10:36:00,77.512,77.531,77.508,77.528,19570000.0
2007-08-14 10:37:00,77.533,77.541,77.509,77.522,51690000.0
2007-08-14 10:38:00,77.515,77.537,77.503,77.525,117590000.0
2007-08-14 10:39:00,77.547,77.571,77.541,77.545,100530000.0
2007-08-14 10:40:00,77.574,77.574,77.54,77.552,64850000.0
2007-08-14 10:41:00,77.546,77.587,77.546,77.552,111390000.0
2007-08-14 10:42:00,77.551,77.574,77.543,77.546,92360000.0
2007-08-14 10:43:00,77.56,77.605,77.56,77.583,108230000.0
2007-08-14 10:44:00,77.577,77.607,77.577,77.591,108990000.0
2007-08-14 10:45:00,77.55,77.586,77.55,77.563,93410000.0
2007-08-14 10:46:00,77.584,77.588,77.565,77.569,54540000.0
2007-08-14 10:47:00,77.572,77.581,77.561,77.561,61730000.0
2007-08-14 10:48:00,77.549,77.581,77.544,77.581,85370000.0
2007-08-14 10:49:00,77.592,77.592,77.544,77.551,76520000.0
2007-08-14 10:50:00,77.54,77.576,77.54,77.568,81180000.0
2007-08-14 10:51:00,77.603,77.654,77.596,77.644,49080000.0
2007-08-14 10:52:00,77.651,77.654,77.625,77.654,52340000.0
2007-08-14 10:53:00,77.638,77.659,77.623,77.648,104450000.0
2007-08-14 10:54:00,77.654,77.66,77.628,77.63,87530000.0
2007-08-14 10:55:00,77.671,77.713,77.643,77.713,78100000.0
2007-08-14 10:56:00,77.687,77.698,77.664,77.691,42420000.0
2007-08-14 10:57:00,77.682,77.7,77.666,77.683,41310000.0
2007-08-14 10:58:00,77.685,77.687,77.663,77.676,76070000.0
2007-08-14 10:59:00,77.69,77.733,77.69,77.697,131520000.0
2007-08-14 11:00:00,77.714,77.714,77.684,77.698,99830000.0
2007-08-14 11:01:00,77.729,77.729,77.699,77.703,127460000.0
2007-08-14 11:02:00,77.708,77.708,77.693,77.699,90600000.0
2007-08-14 11:03:00,77.687,77.701,77.683,77.683,90580000.0
2007-08-14 11:04:00,77.732,77.732,77.678,77.682,56860000.0
2007-08-14 11:05:00,77.673,77.697,77.671,77.671,92940000.0
2007-08-14 11:06:00,77.676,77.689,77.66,77.66,53860000.0
2007-08-14 11:07:00,77.664,77.684,77.664,77.684,71970000.0
2007-08-14 11:08:00,77.675,77.68,77.661,77.661,58980000.0
2007-08-14 11:09:00,77.676,77.689,77.668,77.676,94850000.0
2007-08-14 11:10:00,77.695,77.695,77.647,77.647,117720000.0
2007-08-14 11:11:00,77.639,77.668,77.63,77.633,151420000.0
2007-08-14 11:12:00,77.625,77.659,77.625,77.627,78910000.0
2007-08-14 11:13:00,77.659,77.659,77.623,77.627,91060000.0
2007-08-14 11:14:00,77.649,77.649,77.619,77.619,114970000.0
2007-08-14 11:15:00,77.636,77.663,77.623,77.637,110880000.0
2007-08-14 11:16:00,77.65,77.681,77.65,77.671,112900000.0
2007-08-14 11:17:00,77.686,77.686,77.661,77.682,63180000.0
2007-08-14 11:18:00,77.661,77.674,77.661,77.665,69780000.0
2007-08-14 11:19:00,77.691,77.695,77.664,77.683,55890000.0
2007-08-14 11:20:00,77.665,77.712,77.665,77.699,144940000.0
2007-08-14 11:21:00,77.721,77.737,77.706,77.719,191480000.0
2007-08-14 11:22:00,77.733,77.733,77.683,77.684,108770000.0
2007-08-14 11:23:00,77.67,77.704,77.668,77.704,79180000.0
2007-08-14 11:24:00,77.693,77.705,77.676,77.688,94990000.0
2007-08-14 11:25:00,77.701,77.713,77.676,77.688,101360000.0
2007-08-14 11:26:00,77.668,77.687,77.661,77.675,75300000.0
2007-08-14 11:27:00,77.658,77.665,77.653,77.659,129450000.0
2007-08-14 11:28:00,77.719,77.719,77.647,77.653,149540000.0
2007-08-14 11:29:00,77.639,77.676,77.639,77.658,93860000.0
2007-08-14 11:30:00,77.669,77.669,77.645,77.666,135470000.0
2007-08-14 11:31:00,77.651,77.663,77.634,77.661,98800000.0
2007-08-14 11:32:00,77.624,77.638,77.609,77.635,100370000.0
2007-08-14 11:33:00,77.627,77.644,77.617,77.644,61490000.0
2007-08-14 11:34:00,77.652,77.652,77.625,77.63,62490000.0
2007-08-14 11:35:00,77.642,77.681,77.642,77.681,110070000.0
2007-08-14 11:36:00,77.679,77.687,77.661,77.668,80430000.0
2007-08-14 11:37:00,77.688,77.697,77.664,77.672,111410000.0
2007-08-14 11:38:00,77.643,77.67,77.643,77.664,61380000.0
2007-08-14 11:39:00,77.679,77.719,77.679,77.687,109270000.0
2007-08-14 11:40:00,77.708,77.709,77.685,77.685,85820000.0
2007-08-14 11:41:00,77.701,77.707,77.699,77.699,101680000.0
2007-08-14 11:42:00,77.707,77.737,77.664,77.7,90200000.0
2007-08-14 11:43:00,77.741,77.741,77.683,77.705,84350000.0
2007-08-14 11:44:00,77.671,77.709,77.671,77.688,78190000.0
2007-08-14 11:45:00,77.682,77.705,77.671,77.705,109270000.0
2007-08-14 11:46:00,77.705,77.705,77.689,77.689,89000000.0
2007-08-14 11:47:00,77.659,77.68,77.653,77.662,99670000.0
2007-08-14 11:48:00,77.653,77.682,77.653,77.661,71180000.0
2007-08-14 11:49:00,77.662,77.674,77.641,77.645,19900000.0
2007-08-14 11:50:00,77.644,77.649,77.636,77.637,104990000.0
2007-08-14 11:51:00,77.654,77.688,77.654,77.66,75530000.0
2007-08-14 11:52:00,77.706,77.706,77.668,77.691,70730000.0
2007-08-14 11:53:00,77.662,77.668,77.659,77.659,91000000.0
2007-08-14 11:54:00,77.671,77.698,77.671,77.684,117170000.0
2007-08-14 11:55:00,77.729,77.729,77.68,77.7,55890000.0
2007-08-14 11:56:00,77.684,77.709,77.684,77.698,100670000.0
2007-08-14 11:57:00,77.71,77.726,77.698,77.713,75040000.0
2007-08-14 11:58:00,77.689,77.711,77.689,77.699,103900000.0
2007-08-14 11:59:00,77.693,77.713,77.684,77.684,97020000.0
2007-08-14 12:00:00,77.691,77.702,77.688,77.696,84340000.0
2007-08-14 12:01:00,77.692,77.737,77.692,77.718,63270000.0
2007-08-14 12:02:00,77.734,77.76,77.734,77.76,66630000.0
2007-08-14 12:03:00,77.75,77.792,77.749,77.792,118260000.0
2007-08-14 12:04:00,77.78,77.808,77.76,77.767,109880000.0
2007-08-14 12:05:00,77.799,77.799,77.754,77.78,114070000.0
2007-08-14 12:06:00,77.791,77.821,77.787,77.803,131290000.0
2007-08-14 12:07:00,77.809,77.809,77.77,77.77,143280000.0
2007-08-14 12:08:00,77.778,77.803,77.766,77.782,76190000.0
2007-08-14 12:09:00,77.793,77.793,77.766,77.785,115920000.0
2007-08-14 12:10:00,77.795,77.795,77.758,77.759,83400000.0
2007-08-14 12:11:00,77.787,77.802,77.768,77.787,70230000.0
2007-08-14 12:12:00,77.812,77.812,77.765,77.793,81680000.0
2007-08-14 12:13:00,77.793,77.793,77.757,77.759,97050000.0
2007-08-14 12:14:00,77.77,77.796,77.762,77.769,86530000.0
2007-08-14 12:15:00,77.762,77.804,77.762,77.804,90100000.0
2007-08-14 12:16:00,77.812,77.812,77.765,77.785,86540000.0
2007-08-14 12:17:00,77.802,77.802,77.767,77.776,61330000.0
2007-08-14 12:18:00,77.775,77.801,77.775,77.775,120920000.0
2007-08-14 12:19:00,77.814,77.814,77.75,77.752,66180000.0
2007-08-14 12:20:00,77.766,77.774,77.75,77.751,86030000.0
2007-08-14 12:21:00,77.762,77.785,77.762,77.784,112490000.0
2007-08-14 12:22:00,77.784,77.796,77.77,77.796,100600000.0
2007-08-14 12:23:00,77.761,77.791,77.756,77.769,77830000.0
2007-08-14 12:24:00,77.788,77.788,77.725,77.748,84100000.0
2007-08-14 12:25:00,77.746,77.769,77.746,77.746,57090000.0
2007-08-14 12:26:00,77.747,77.747,77.741,77.747,88780000.0
2007-08-14 12:27:00,77.758,77.774,77.74,77.747,68670000.0
2007-08-14 12:28:00,77.758,77.758,77.718,77.729,100280000.0
2007-08-14 12:29:00,77.712,77.73,77.709,77.711,98730000.0
2007-08-14 12:30:00,77.726,77.745,77.718,77.718,96390000.0
2007-08-14 12:31:00,77.751,77.751,77.712,77.745,53110000.0
2007-08-14 12:32:00,77.713,77.739,77.713,77.738,54810000.0
2007-08-14 12:33:00,77.724,77.724,77.68,77.68,118110000.0
2007-08-14 12:34:00,77.696,77.702,77.683,77.696,136790000.0
2007-08-14 12:35:00,77.697,77.697,77.657,77.678,92480000.0
2007-08-14 12:36:00,77.663,77.681,77.663,77.67,100690000.0
2007-08-14 12:37:00,77.678,77.7,77.667,77.682,89160000.0
2007-08-14 12:38:00,77.672,77.682,77.671,77.682,103680000.0
2007-08-14 12:39:00,77.676,77.68,77.671,77.679,108950000.0
2007-08-14 12:40:00,77.727,77.727,77.679,77.682,81990000.0
2007-08-14 12:41:00,77.693,77.696,77.671,77.696,46950000.0
2007-08-14 12:42:00,77.706,77.706,77.693,77.706,39710000.0
2007-08-14 12:43:00,77.723,77.734,77.696,77.734,52000000.0
2007-08-14 12:44:00,77.72,77.739,77.718,77.721,85800000.0
2007-08-14 12:45:00,77.731,77.742,77.712,77.716,81920000.0
2007-08-14 12:46:00,77.73,77.75,77.723,77.723,71770000.0
2007-08-14 12:47:00,77.711,77.74,77.706,77.726,82440000.0
2007-08-14 12:48:00,77.716,77.728,77.703,77.725,56400000.0
2007-08-14 12:49:00,77.742,77.746,77.739,77.739,89350000.0
2007-08-14 12:50:00,77.701,77.725,77.701,77.701,77820000.0
2007-08-14 12:51:00,77.688,77.702,77.682,77.696,73450000.0
2007-08-14 12:52:00,77.72,77.72,77.683,77.694,83900000.0
2007-08-14 12:53:00,77.68,77.688,77.679,77.688,66670000.0
2007-08-14 12:54:00,77.715,77.715,77.69,77.712,37180000.0
2007-08-14 12:55:00,77.721,77.721,77.697,77.717,75550000.0
2007-08-14 12:56:00,77.689,77.713,77.689,77.713,66480000.0
2007-08-14 12:57:00,77.697,77.701,77.693,77.698,96030000.0
2007-08-14 12:58:00,77.736,77.736,77.731,77.732,34080000.0
2007-08-14 12:59:00,77.712,77.74,77.704,77.725,106910000.0
2007-08-14 13:00:00,77.722,77.764,77.722,77.752,114040000.0
2007-08-14 13:01:00,77.744,77.756,77.722,77.738,98220000.0
2007-08-14 13:02:00,77.696,77.718,77.692,77.696,61740000.0
2007-08-14 13:03:00,77.71,77.728,77.703,77.727,97290000.0
2007-08-14 13:04:00,77.745,77.748,77.726,77.73,89770000.0
2007-08-14 13:05:00,77.757,77.77,77.735,77.735,80870000.0
2007-08-14 13:06:00,77.735,77.738,77.729,77.73,35170000.0
2007-08-14 13:07:00,77.754,77.76,77.727,77.739,45840000.0
2007-08-14 13:08:00,77.753,77.779,77.746,77.746,31090000.0
2007-08-14 13:09:00,77.766,77.766,77.738,77.75,18140000.0
2007-08-14 13:10:00,77.755,77.755,77.725,77.725,49470000.0
2007-08-14 13:11:00,77.712,77.751,77.712,77.724,48770000.0
2007-08-14 13:12:00,77.732,77.732,77.712,77.712,61170000.0
2007-08-14 13:13:00,77.753,77.753,77.713,77.737,98640000.0
2007-08-14 13:14:00,77.74,77.74,77.706,77.729,53430000.0
2007-08-14 13:15:00,77.704,77.74,77.704,77.719,44470000.0
2007-08-14 13:16:00,77.743,77.744,77.728,77.728,64420000.0
2007-08-14 13:17:00,77.741,77.764,77.741,77.755,59540000.0
2007-08-14 13:18:00,77.769,77.77,77.766,77.767,79830000.0
2007-08-14 13:19:00,77.781,77.781,77.737,77.753,75130000.0
2007-08-14 13:20:00,77.741,77.76,77.722,77.722,100950000.0
2007-08-14 13:21:00,77.737,77.773,77.737,77.773,159170000.0
2007-08-14 13:22:00,77.793,77.799,77.773,77.78,50860000.0
2007-08-14 13:23:00,77.795,77.798,77.774,77.779,49630000.0
2007-08-14 13:24:00,77.801,77.801,77.766,77.795,44930000.0
2007-08-14 13:25:00,77.761,77.782,77.734,77.734,37490000.0
2007-08-14 13:26:00,77.734,77.734,77.722,77.727,43090000.0
2007-08-14 13:27:00,77.713,77.729,77.706,77.729,11310000.0
2007-08-14 13:28:00,77.742,77.742,77.706,77.711,31250000.0
2007-08-14 13:29:00,77.717,77.738,77.707,77.728,77920000.0
2007-08-14 13:30:00,77.732,77.732,77.704,77.719,31310000.0
2007-08-14 13:31:00,77.694,77.724,77.68,77.693,57760000.0
2007-08-14 13:32:00,77.679,77.679,77.677,77.678,36420000.0
2007-08-14 13:33:00,77.674,77.699,77.674,77.698,52840000.0
2007-08-14 13:34:00,77.704,77.704,77.673,77.673,62820000.0
2007-08-14 13:35:00,77.676,77.694,77.674,77.682,86230000.0
2007-08-14 13:36:00,77.703,77.704,77.688,77.688,61020000.0
2007-08-14 13:37:00,77.716,77.716,77.683,77.7,40070000.0
2007-08-14 13:38:00,77.665,77.681,77.661,77.681,43240000.0
2007-08-14 13:39:00,77.676,77.692,77.672,77.692,16550000.0
2007-08-14 13:40:00,77.68,77.724,77.68,77.688,42550000.0
2007-08-14 13:41:00,77.68,77.692,77.674,77.689,95840000.0
2007-08-14 13:42:00,77.682,77.705,77.675,77.705,45820000.0
2007-08-14 13:43:00,77.696,77.702,77.676,77.691,45820000.0
2007-08-14 13:44:00,77.679,77.693,77.677,77.685,119280000.0
2007-08-14 13:45:00,77.662,77.69,77.662,77.677,88270000.0
2007-08-14 13:46:00,77.711,77.711,77.664,77.664,34460000.0
2007-08-14 13:47:00,77.676,77.683,77.665,77.669,40750000.0
2007-08-14 13:48:00,77.663,77.691,77.663,77.671,48090000.0
2007-08-14 13:49:00,77.703,77.703,77.664,77.679,98440000.0
2007-08-14 13:50:00,77.691,77.691,77.666,77.673,92210000.0
2007-08-14 13:51:00,77.696,77.698,77.692,77.692,71700000.0
2007-08-14 13:52:00,77.706,77.706,77.696,77.696,59650000.0
2007-08-14 13:53:00,77.694,77.695,77.686,77.686,58520000.0
2007-08-14 13:54:00,77.693,77.693,77.671,77.684,120940000.0
2007-08-14 13:55:00,77.705,77.705,77.7,77.701,65220000.0
2007-08-14 13:56:00,77.659,77.676,77.659,77.672,76430000.0
2007-08-14 13:57:00,77.67,77.685,77.662,77.685,77430000.0
2007-08-14 13:58:00,77.697,77.699,77.69,77.69,131880000.0
2007-08-14 13:59:00,77.69,77.705,77.683,77.705,94220000.0
2007-08-14 14:00:00,77.68,77.703,77.678,77.695,90150000.0
2007-08-14 14:01:00,77.669,77.715,77.669,77.672,97170000.0
2007-08-14 14:02:00,77.681,77.7,77.671,77.671,76060000.0
2007-08-14 14:03:00,77.688,77.702,77.668,77.702,88510000.0
2007-08-14 14:04:00,77.705,77.705,77.674,77.688,85710000.0
2007-08-14 14:05:00,77.662,77.685,77.655,77.685,65210000.0
2007-08-14 14:06:00,77.676,77.684,77.654,77.684,86960000.0
2007-08-14 14:07:00,77.698,77.698,77.663,77.686,78870000.0
2007-08-14 14:08:00,77.683,77.7,77.683,77.69,91720000.0
2007-08-14 14:09:00,77.703,77.713,77.693,77.693,75160000.0
2007-08-14 14:10:00,77.699,77.714,77.695,77.714,72900000.0
2007-08-14 14:11:00,77.709,77.723,77.706,77.708,89980000.0
2007-08-14 14:12:00,77.732,77.732,77.706,77.711,69670000.0
2007-08-14 14:13:00,77.74,77.74,77.677,77.685,96070000.0
2007-08-14 14:14:00,77.7,77.704,77.693,77.704,97410000.0
2007-08-14 14:15:00,77.696,77.698,77.688,77.697,124700000.0
2007-08-14 14:16:00,77.725,77.725,77.689,77.691,98190000.0
2007-08-14 14:17:00,77.719,77.737,77.703,77.715,70400000.0
2007-08-14 14:18:00,77.7,77.712,77.695,77.706,96570000.0
2007-08-14 14:19:00,77.718,77.742,77.71,77.71,99150000.0
2007-08-14 14:20:00,77.692,77.697,77.691,77.696,80430000.0
2007-08-14 14:21:00,77.693,77.713,77.693,77.713,25230000.0
2007-08-14 14:22:00,77.734,77.734,77.706,77.717,60100000.0
2007-08-14 14:23:00,77.739,77.741,77.726,77.728,57790000.0
2007-08-14 14:24:00,77.746,77.746,77.714,77.714,100530000.0
2007-08-14 14:25:00,77.735,77.735,77.709,77.709,89580000.0
2007-08-14 14:26:00,77.716,77.716,77.708,77.713,109260000.0
2007-08-14 14:27:00,77.71,77.739,77.71,77.732,47240000.0
2007-08-14 14:28:00,77.753,77.753,77.731,77.731,64160000.0
2007-08-14 14:29:00,77.739,77.741,77.712,77.712,89660000.0
2007-08-14 14:30:00,77.733,77.771,77.733,77.762,81450000.0
2007-08-14 14:31:00,77.754,77.756,77.726,77.746,27680000.0
2007-08-14 14:32:00,77.768,77.773,77.754,77.765,91740000.0
2007-08-14 14:33:00,77.781,77.803,77.777,77.803,46750000.0
2007-08-14 14:34:00,77.776,77.782,77.763,77.778,73110000.0
2007-08-14 14:35:00,77.756,77.769,77.739,77.758,74630000.0
2007-08-14 14:36:00,77.737,77.754,77.721,77.729,35740000.0
2007-08-14 14:37:00,77.743,77.743,77.715,77.727,61080000.0
2007-08-14 14:38:00,77.714,77.733,77.714,77.733,67760000.0
2007-08-14 14:39:00,77.729,77.742,77.721,77.742,46350000.0
2007-08-14 14:40:00,77.724,77.767,77.724,77.753,45760000.0
2007-08-14 14:41:00,77.751,77.775,77.743,77.775,91900000.0
2007-08-14 14:42:00,77.779,77.799,77.76,77.76,101080000.0
2007-08-14 14:43:00,77.764,77.789,77.764,77.771,158080000.0
2007-08-14 14:44:00,77.76,77.771,77.745,77.771,77240000.0
2007-08-14 14:45:00,77.747,77.762,77.737,77.748,63380000.0
2007-08-14 14:46:00,77.742,77.742,77.715,77.736,31260000.0
2007-08-14 14:47:00,77.729,77.745,77.725,77.725,49500000.0
2007-08-14 14:48:00,77.714,77.74,77.714,77.728,55180000.0
2007-08-14 14:49:00,77.753,77.763,77.718,77.748,126480000.0
2007-08-14 14:50:00,77.772,77.781,77.747,77.781,74230000.0
2007-08-14 14:51:00,77.793,77.793,77.763,77.763,40080000.0
2007-08-14 14:52:00,77.772,77.801,77.764,77.764,43520000.0
2007-08-14 14:53:00,77.774,77.799,77.774,77.78,16750000.0
2007-08-14 14:54:00,77.771,77.804,77.766,77.804,65010000.0
2007-08-14 14:55:00,77.801,77.801,77.774,77.788,56630000.0
2007-08-14 14:56:00,77.763,77.775,77.763,77.775,110400000.0
2007-08-14 14:57:00,77.752,77.784,77.752,77.784,131070000.0
2007-08-14 14:58:00,77.773,77.808,77.768,77.768,62570000.0
2007-08-14 14:59:00,77.777,77.789,77.756,77.787,106220000.0
2007-08-14 15:00:00,77.768,77.788,77.756,77.768,104380000.0
2007-08-14 15:01:00,77.805,77.805,77.759,77.777,93280000.0
2007-08-14 15:02:00,77.787,77.793,77.77,77.77,63990000.0
2007-08-14 15:03:00,77.788,77.817,77.771,77.772,42680000.0
2007-08-14 15:04:00,77.789,77.803,77.784,77.803,29030000.0
2007-08-14 15:05:00,77.756,77.779,77.756,77.762,55150000.0
2007-08-14 15:06:00,77.766,77.791,77.757,77.788,27980000.0
2007-08-14 15:07:00,77.796,77.818,77.768,77.804,35440000.0
2007-08-14 15:08:00,77.797,77.803,77.765,77.803,50100000.0
2007-08-14 15:09:00,77.785,77.785,77.751,77.751,76320000.0
2007-08-14 15:10:00,77.756,77.791,77.756,77.771,108790000.0
2007-08-14 15:11:00,77.759,77.789,77.757,77.789,69520000.0
2007-08-14 15:12:00,77.761,77.793,77.761,77.762,72020000.0
2007-08-14 15:13:00,77.767,77.792,77.764,77.779,100000000.0
2007-08-14 15:14:00,77.752,77.781,77.748,77.781,121710000.0
2007-08-14 15:15:00,77.778,77.794,77.765,77.794,150700000.0
2007-08-14 15:16:00,77.803,77.803,77.766,77.769,123040000.0
2007-08-14 15:17:00,77.771,77.771,77.742,77.766,109680000.0
2007-08-14 15:18:00,77.732,77.749,77.732,77.733,61020000.0
2007-08-14 15:19:00,77.743,77.772,77.74,77.742,98270000.0
2007-08-14 15:20:00,77.773,77.774,77.749,77.774,77410000.0
2007-08-14 15:21:00,77.755,77.764,77.744,77.75,76770000.0
2007-08-14 15:22:00,77.783,77.783,77.74,77.743,72040000.0
2007-08-14 15:23:00,77.742,77.763,77.742,77.763,49860000.0
2007-08-14 15:24:00,77.75,77.772,77.745,77.772,63270000.0
2007-08-14 15:25:00,77.74,77.766,77.74,77.766,54520000.0
2007-08-14 15:26:00,77.774,77.774,77.743,77.764,115260000.0
2007-08-14 15:27:00,77.751,77.771,77.749,77.761,99520000.0
2007-08-14 15:28:00,77.753,77.781,77.753,77.777,103090000.0
2007-08-14 15:29:00,77.749,77.755,77.744,77.748,92530000.0
2007-08-14 15:30:00,77.76,77.778,77.731,77.751,77860000.0
2007-08-14 15:31:00,77.731,77.75,77.725,77.736,62460000.0
2007-08-14 15:32:00,77.78,77.802,77.77,77.802,51320000.0
2007-08-14 15:33:00,77.771,77.799,77.764,77.769,65080000.0
2007-08-14 15:34:00,77.778,77.794,77.744,77.752,99040000.0
2007-08-14 15:35:00,77.739,77.748,77.718,77.721,73140000.0
2007-08-14 15:36:00,77.698,77.719,77.685,77.706,67460000.0
2007-08-14 15:37:00,77.694,77.706,77.677,77.69,84240000.0
2007-08-14 15:38:00,77.693,77.693,77.658,77.686,81040000.0
2007-08-14 15:39:00,77.681,77.709,77.652,77.652,76310000.0
2007-08-14 15:40:00,77.676,77.688,77.658,77.684,37990000.0
2007-08-14 15:41:00,77.65,77.694,77.648,77.694,74340000.0
2007-08-14 15:42:00,77.687,77.728,77.687,77.708,107350000.0
2007-08-14 15:43:00,77.745,77.754,77.726,77.735,88420000.0
2007-08-14 15:44:00,77.751,77.767,77.685,77.692,68270000.0
2007-08-14 15:45:00,77.749,77.749,77.673,77.673,59040000.0
2007-08-14 15:47:00,77.681,77.702,77.666,77.672,63550000.0
2007-08-14 15:48:00,77.682,77.691,77.627,77.632,44450000.0
2007-08-14 15:49:00,77.624,77.667,77.611,77.648,42900000.0
2007-08-14 15:50:00,77.645,77.66,77.615,77.629,38520000.0
2007-08-14 15:51:00,77.625,77.671,77.623,77.623,44630000.0
2007-08-14 15:52:00,77.644,77.678,77.637,77.672,105720000.0
2007-08-14 15:53:00,77.662,77.662,77.627,77.638,78700000.0
2007-08-14 15:54:00,77.648,77.656,77.628,77.631,105640000.0
2007-08-14 15:55:00,77.649,77.661,77.647,77.661,83470000.0
2007-08-14 15:56:00,77.637,77.654,77.633,77.633,117420000.0
2007-08-14 15:57:00,77.647,77.652,77.633,77.648,97990000.0
2007-08-14 15:58:00,77.653,77.673,77.646,77.673,108080000.0
2007-08-14 15:59:00,77.663,77.669,77.639,77.649,131260000.0
2007-08-14 16:00:00,77.628,77.66,77.628,77.633,105310000.0
2007-08-14 16:01:00,77.648,77.664,77.618,77.631,78280000.0
2007-08-14 16:02:00,77.617,77.621,77.615,77.618,136910000.0
2007-08-14 16:03:00,77.64,77.661,77.639,77.648,94230000.0
2007-08-14 16:04:00,77.665,77.665,77.647,77.651,60880000.0
2007-08-14 16:05:00,77.629,77.63,77.625,77.628,82230000.0
2007-08-14 16:06:00,77.636,77.641,77.612,77.628,132800000.0
2007-08-14 16:07:00,77.634,77.636,77.596,77.596,146260000.0
2007-08-14 16:08:00,77.596,77.608,77.577,77.597,104880000.0
2007-08-14 16:09:00,77.568,77.59,77.567,77.585,98410000.0
2007-08-14 16:10:00,77.586,77.586,77.537,77.552,108150000.0
2007-08-14 16:11:00,77.553,77.553,77.521,77.527,96920000.0
2007-08-14 16:12:00,77.545,77.572,77.528,77.54,95180000.0
2007-08-14 16:13:00,77.559,77.581,77.53,77.553,66500000.0
2007-08-14 16:14:00,77.525,77.543,77.499,77.51,54580000.0
2007-08-14 16:15:00,77.489,77.502,77.471,77.48,76910000.0
2007-08-14 16:16:00,77.473,77.49,77.465,77.469,67060000.0
2007-08-14 16:17:00,77.465,77.486,77.459,77.464,118840000.0
2007-08-14 16:18:00,77.459,77.488,77.452,77.483,120940000.0
2007-08-14 16:19:00,77.509,77.539,77.502,77.539,103900000.0
2007-08-14 16:20:00,77.551,77.558,77.527,77.532,108030000.0
2007-08-14 16:21:00,77.543,77.554,77.523,77.523,113830000.0
2007-08-14 16:22:00,77.537,77.547,77.527,77.547,10330000.0
2007-08-14 16:23:00,77.552,77.569,77.545,77.558,71810000.0
2007-08-14 16:24:00,77.524,77.541,77.505,77.521,73990000.0
2007-08-14 16:25:00,77.504,77.52,77.487,77.493,89430000.0
2007-08-14 16:26:00,77.475,77.494,77.461,77.461,85700000.0
2007-08-14 16:27:00,77.454,77.483,77.447,77.474,67040000.0
2007-08-14 16:28:00,77.439,77.468,77.436,77.449,94400000.0
2007-08-14 16:29:00,77.443,77.495,77.443,77.495,68020000.0
2007-08-14 16:30:00,77.474,77.487,77.456,77.471,37790000.0
2007-08-14 16:31:00,77.471,77.509,77.471,77.5,76550000.0
2007-08-14 16:32:00,77.509,77.542,77.505,77.542,66470000.0
2007-08-14 16:33:00,77.5,77.514,77.492,77.503,89390000.0
2007-08-14 16:34:00,77.501,77.524,77.497,77.524,33920000.0
2007-08-14 16:35:00,77.536,77.536,77.496,77.524,111850000.0
2007-08-14 16:36:00,77.501,77.523,77.492,77.492,109070000.0
2007-08-14 16:37:00,77.497,77.508,77.465,77.47,106760000.0
2007-08-14 16:38:00,77.479,77.507,77.476,77.497,59610000.0
2007-08-14 16:39:00,77.487,77.503,77.484,77.496,100530000.0
2007-08-14 16:40:00,77.491,77.491,77.446,77.446,92620000.0
2007-08-14 16:41:00,77.454,77.489,77.449,77.475,68960000.0
2007-08-14 16:42:00,77.467,77.489,77.455,77.469,37720000.0
2007-08-14 16:43:00,77.461,77.496,77.449,77.462,44800000.0
2007-08-14 16:44:00,77.445,77.482,77.445,77.482,31550000.0
2007-08-14 16:45:00,77.456,77.489,77.456,77.473,20320000.0
2007-08-14 16:46:00,77.486,77.488,77.458,77.459,53100000.0
2007-08-14 16:47:00,77.453,77.479,77.453,77.46,49150000.0
2007-08-14 16:48:00,77.454,77.472,77.445,77.46,57870000.0
2007-08-14 16:49:00,77.449,77.486,77.446,77.476,102140000.0
2007-08-14 16:50:00,77.486,77.535,77.486,77.525,46030000.0
2007-08-14 16:51:00,77.491,77.497,77.458,77.469,48110000.0
2007-08-14 16:52:00,77.465,77.483,77.434,77.452,71480000.0
2007-08-14 16:53:00,77.446,77.452,77.435,77.44,62210000.0
2007-08-14 16:54:00,77.424,77.43,77.398,77.402,96040000.0
2007-08-14 16:55:00,77.398,77.42,77.398,77.401,81240000.0
2007-08-14 16:56:00,77.436,77.436,77.423,77.429,99280000.0
2007-08-14 16:57:00,77.456,77.471,77.428,77.441,155510000.0
2007-08-14 16:58:00,77.419,77.445,77.407,77.436,49690000.0
2007-08-14 16:59:00,77.434,77.445,77.402,77.402,44620000.0
2007-08-14 17:00:00,77.414,77.414,77.38,77.38,40990000.0
2007-08-14 17:01:00,77.366,77.405,77.364,77.395,41560000.0
2007-08-14 17:02:00,77.356,77.4,77.356,77.4,45450000.0
2007-08-14 17:03:00,77.419,77.419,77.388,77.399,20470000.0
2007-08-14 17:04:00,77.391,77.396,77.353,77.37,35470000.0
2007-08-14 17:05:00,77.341,77.383,77.341,77.375,80640000.0
2007-08-14 17:06:00,77.367,77.407,77.367,77.383,32740000.0
2007-08-14 17:07:00,77.4,77.412,77.395,77.401,66530000.0
2007-08-14 17:08:00,77.394,77.415,77.309,77.328,36780000.0
2007-08-14 17:09:00,77.29,77.302,77.271,77.302,56550000.0
2007-08-14 17:10:00,77.312,77.331,77.304,77.319,64330000.0
2007-08-14 17:11:00,77.308,77.322,77.294,77.318,86360000.0
2007-08-14 17:12:00,77.316,77.369,77.316,77.369,57050000.0
2007-08-14 17:13:00,77.368,77.381,77.361,77.372,49250000.0
2007-08-14 17:14:00,77.363,77.37,77.304,77.304,41370000.0
2007-08-14 17:15:00,77.315,77.329,77.311,77.311,17970000.0
2007-08-14 17:16:00,77.3,77.33,77.298,77.326,43520000.0
2007-08-14 17:17:00,77.325,77.391,77.325,77.391,110620000.0
2007-08-14 17:18:00,77.363,77.363,77.335,77.354,35100000.0
2007-08-14 17:19:00,77.349,77.359,77.333,77.348,51810000.0
2007-08-14 17:20:00,77.38,77.406,77.367,77.406,111800000.0
2007-08-14 17:21:00,77.379,77.412,77.372,77.372,90050000.0
2007-08-14 17:22:00,77.399,77.404,77.36,77.378,27800000.0
2007-08-14 17:23:00,77.399,77.411,77.364,77.364,37920000.0
2007-08-14 17:24:00,77.353,77.4,77.353,77.386,44370000.0
2007-08-14 17:25:00,77.381,77.397,77.356,77.356,108050000.0
2007-08-14 17:26:00,77.37,77.378,77.358,77.359,95430000.0
2007-08-14 17:27:00,77.366,77.379,77.341,77.352,74600000.0
2007-08-14 17:28:00,77.377,77.393,77.352,77.359,61450000.0
2007-08-14 17:29:00,77.37,77.39,77.37,77.375,57500000.0
2007-08-14 17:30:00,77.391,77.419,77.39,77.39,117510000.0
2007-08-14 17:31:00,77.404,77.404,77.366,77.385,65910000.0
2007-08-14 17:32:00,77.371,77.406,77.369,77.406,85750000.0
2007-08-14 17:33:00,77.416,77.416,77.391,77.391,84610000.0
2007-08-14 17:34:00,77.407,77.41,77.395,77.399,131180000.0
2007-08-14 17:35:00,77.418,77.432,77.405,77.421,92020000.0
2007-08-14 17:36:00,77.423,77.433,77.403,77.411,87890000.0
2007-08-14 17:37:00,77.44,77.451,77.425,77.431,105210000.0
2007-08-14 17:38:00,77.428,77.438,77.423,77.433,78980000.0
2007-08-14 17:39:00,77.408,77.43,77.408,77.412,94150000.0
2007-08-14 17:40:00,77.429,77.458,77.412,77.415,80400000.0
2007-08-14 17:41:00,77.406,77.446,77.406,77.421,63750000.0
2007-08-14 17:42:00,77.421,77.448,77.421,77.424,93190000.0
2007-08-14 17:43:00,77.414,77.459,77.414,77.445,75990000.0
2007-08-14 17:44:00,77.439,77.451,77.425,77.425,82390000.0
2007-08-14 17:45:00,77.446,77.454,77.426,77.439,71920000.0
2007-08-14 17:46:00,77.433,77.463,77.426,77.426,76610000.0
2007-08-14 17:47:00,77.446,77.512,77.439,77.512,83120000.0
2007-08-14 17:48:00,77.504,77.504,77.466,77.488,69830000.0
2007-08-14 17:49:00,77.494,77.494,77.466,77.485,97250000.0
2007-08-14 17:50:00,77.499,77.512,77.492,77.492,106700000.0
2007-08-14 17:51:00,77.494,77.511,77.483,77.505,131340000.0
2007-08-14 17:52:00,77.507,77.548,77.488,77.529,94880000.0
2007-08-14 17:53:00,77.543,77.563,77.516,77.563,70080000.0
2007-08-14 17:54:00,77.54,77.569,77.538,77.563,87600000.0
2007-08-14 17:55:00,77.588,77.59,77.564,77.576,97380000.0
2007-08-14 17:56:00,77.561,77.59,77.557,77.566,76830000.0
2007-08-14 17:57:00,77.554,77.563,77.52,77.563,26530000.0
2007-08-14 17:58:00,77.553,77.59,77.553,77.565,60400000.0
2007-08-14 17:59:00,77.551,77.572,77.551,77.56,62760000.0
2007-08-14 18:00:00,77.585,77.585,77.564,77.568,98960000.0
2007-08-14 18:01:00,77.593,77.593,77.563,77.578,92860000.0
2007-08-14 18:02:00,77.581,77.581,77.558,77.566,104400000.0
2007-08-14 18:03:00,77.552,77.552,77.533,77.544,58450000.0
2007-08-14 18:04:00,77.523,77.566,77.514,77.538,63110000.0
2007-08-14 18:05:00,77.55,77.573,77.542,77.573,87610000.0
2007-08-14 18:06:00,77.547,77.559,77.537,77.548,77570000.0
2007-08-14 18:07:00,77.533,77.56,77.515,77.541,32030000.0
2007-08-14 18:08:00,77.525,77.525,77.506,77.516,84900000.0
2007-08-14 18:09:00,77.531,77.543,77.496,77.531,55700000.0
2007-08-14 18:10:00,77.528,77.539,77.505,77.505,80920000.0
2007-08-14 18:11:00,77.509,77.539,77.499,77.521,78410000.0
2007-08-14 18:12:00,77.512,77.524,77.512,77.524,38250000.0
2007-08-14 18:13:00,77.542,77.544,77.516,77.544,65110000.0
2007-08-14 18:14:00,77.536,77.541,77.516,77.541,69870000.0
2007-08-14 18:15:00,77.539,77.568,77.539,77.547,40790000.0
2007-08-14 18:16:00,77.563,77.568,77.54,77.54,44830000.0
2007-08-14 18:17:00,77.554,77.56,77.536,77.549,95680000.0
2007-08-14 18:18:00,77.542,77.554,77.534,77.549,102490000.0
2007-08-14 18:19:00,77.559,77.58,77.55,77.567,144850000.0
2007-08-14 18:20:00,77.559,77.57,77.544,77.544,79180000.0
2007-08-14 18:21:00,77.553,77.553,77.536,77.54,69950000.0
2007-08-14 18:22:00,77.565,77.565,77.547,77.558,29760000.0
2007-08-14 18:23:00,77.531,77.537,77.529,77.537,41450000.0
2007-08-14 18:24:00,77.531,77.552,77.531,77.532,60530000.0
2007-08-14 18:25:00,77.553,77.553,77.526,77.536,133080000.0
2007-08-14 18:26:00,77.519,77.54,77.513,77.532,68090000.0
2007-08-14 18:27:00,77.513,77.542,77.513,77.513,36040000.0
2007-08-14 18:28:00,77.525,77.525,77.495,77.508,38040000.0
2007-08-14 18:29:00,77.501,77.509,77.494,77.506,20110000.0
2007-08-14 18:30:00,77.517,77.517,77.511,77.511,71030000.0
2007-08-14 18:31:00,77.518,77.533,77.507,77.511,62680000.0
2007-08-14 18:32:00,77.517,77.521,77.507,77.515,111830000.0
2007-08-14 18:33:00,77.504,77.513,77.484,77.509,130420000.0
2007-08-14 18:34:00,77.495,77.506,77.47,77.49,64550000.0
2007-08-14 18:35:00,77.467,77.501,77.467,77.499,127230000.0
2007-08-14 18:36:00,77.504,77.504,77.485,77.491,107440000.0
2007-08-14 18:37:00,77.52,77.52,77.462,77.462,92370000.0
2007-08-14 18:38:00,77.472,77.517,77.472,77.514,70570000.0
2007-08-14 18:39:00,77.497,77.517,77.482,77.482,39140000.0
2007-08-14 18:40:00,77.497,77.5,77.475,77.475,28640000.0
2007-08-14 18:41:00,77.486,77.489,77.456,77.485,51580000.0
2007-08-14 18:42:00,77.46,77.469,77.439,77.448,28060000.0
2007-08-14 18:43:00,77.462,77.483,77.457,77.466,34960000.0
2007-08-14 18:44:00,77.461,77.479,77.446,77.452,57560000.0
2007-08-14 18:45:00,77.458,77.46,77.456,77.457,85250000.0
2007-08-14 18:46:00,77.466,77.488,77.46,77.468,100480000.0
2007-08-14 18:47:00,77.496,77.497,77.451,77.451,62300000.0
2007-08-14 18:48:00,77.463,77.463,77.446,77.454,78690000.0
2007-08-14 18:49:00,77.47,77.501,77.462,77.472,99470000.0
2007-08-14 18:50:00,77.452,77.467,77.435,77.458,129320000.0
2007-08-14 18:51:00,77.439,77.462,77.433,77.448,146160000.0
2007-08-14 18:52:00,77.476,77.476,77.467,77.467,116600000.0
2007-08-14 18:53:00,77.438,77.461,77.438,77.459,117870000.0
2007-08-14 18:54:00,77.437,77.453,77.435,77.446,62580000.0
2007-08-14 18:55:00,77.45,77.45,77.415,77.43,101880000.0
2007-08-14 18:56:00,77.434,77.442,77.423,77.43,73960000.0
2007-08-14 18:57:00,77.453,77.453,77.42,77.431,85730000.0
2007-08-14 18:58:00,77.423,77.461,77.423,77.433,69310000.0
2007-08-14 18:59:00,77.445,77.448,77.423,77.447,53960000.0
2007-08-14 19:00:00,77.44,77.468,77.428,77.448,63280000.0
2007-08-14 19:01:00,77.456,77.456,77.434,77.439,56010000.0
2007-08-14 19:02:00,77.45,77.465,77.43,77.43,130410000.0
2007-08-14 19:03:00,77.456,77.461,77.423,77.448,94960000.0
2007-08-14 19:04:00,77.47,77.47,77.426,77.447,101150000.0
2007-08-14 19:05:00,77.426,77.469,77.426,77.465,88730000.0
2007-08-14 19:06:00,77.439,77.472,77.439,77.472,79800000.0
2007-08-14 19:07:00,77.482,77.482,77.444,77.466,63500000.0
2007-08-14 19:08:00,77.461,77.481,77.461,77.464,51210000.0
2007-08-14 19:09:00,77.47,77.483,77.45,77.45,70950000.0
2007-08-14 19:10:00,77.458,77.472,77.444,77.444,105950000.0
2007-08-14 19:11:00,77.43,77.443,77.413,77.438,59280000.0
2007-08-14 19:12:00,77.409,77.433,77.406,77.433,74550000.0
2007-08-14 19:13:00,77.443,77.443,77.407,77.429,83320000.0
2007-08-14 19:14:00,77.444,77.444,77.413,77.435,79520000.0
2007-08-14 19:15:00,77.409,77.44,77.402,77.407,72900000.0
2007-08-14 19:16:00,77.39,77.419,77.376,77.394,49190000.0
2007-08-14 19:17:00,77.378,77.389,77.353,77.379,75740000.0
2007-08-14 19:18:00,77.405,77.411,77.372,77.372,110640000.0
2007-08-14 19:19:00,77.398,77.423,77.387,77.423,94280000.0
2007-08-14 19:20:00,77.414,77.414,77.368,77.396,73670000.0
2007-08-14 19:21:00,77.381,77.402,77.381,77.391,59310000.0
2007-08-14 19:22:00,77.405,77.418,77.381,77.412,82150000.0
2007-08-14 19:23:00,77.403,77.408,77.373,77.389,64220000.0
2007-08-14 19:24:00,77.382,77.418,77.379,77.408,47200000.0
2007-08-14 19:25:00,77.442,77.442,77.396,77.411,41300000.0
2007-08-14 19:26:00,77.412,77.412,77.374,77.374,42680000.0
2007-08-14 19:27:00,77.381,77.403,77.374,77.403,49610000.0
2007-08-14 19:28:00,77.394,77.402,77.373,77.387,107520000.0
2007-08-14 19:29:00,77.383,77.383,77.363,77.363,71310000.0
2007-08-14 19:30:00,77.379,77.392,77.374,77.392,105170000.0
2007-08-14 19:31:00,77.388,77.401,77.368,77.383,88750000.0
2007-08-14 19:32:00,77.368,77.396,77.368,77.396,116640000.0
2007-08-14 19:33:00,77.392,77.421,77.383,77.415,88140000.0
2007-08-14 19:34:00,77.423,77.423,77.379,77.397,105590000.0
2007-08-14 19:35:00,77.358,77.385,77.351,77.351,120620000.0
2007-08-14 19:36:00,77.341,77.396,77.341,77.394,104360000.0
2007-08-14 19:37:00,77.401,77.403,77.374,77.403,77700000.0
2007-08-14 19:38:00,77.394,77.397,77.381,77.396,141640000.0
2007-08-14 19:39:00,77.371,77.393,77.371,77.393,95200000.0
2007-08-14 19:40:00,77.412,77.412,77.351,77.355,56120000.0
2007-08-14 19:41:00,77.369,77.37,77.365,77.368,88470000.0
2007-08-14 19:42:00,77.341,77.36,77.341,77.342,133780000.0
2007-08-14 19:43:00,77.37,77.37,77.319,77.323,152610000.0
2007-08-14 19:44:00,77.344,77.344,77.314,77.344,104250000.0
2007-08-14 19:45:00,77.333,77.333,77.281,77.29,93990000.0
2007-08-14 19:46:00,77.282,77.314,77.265,77.275,105050000.0
2007-08-14 19:47:00,77.262,77.28,77.262,77.28,89500000.0
2007-08-14 19:48:00,77.262,77.279,77.253,77.266,85790000.0
2007-08-14 19:49:00,77.271,77.271,77.236,77.265,65630000.0
2007-08-14 19:50:00,77.231,77.264,77.231,77.233,56010000.0
2007-08-14 19:51:00,77.245,77.26,77.224,77.224,79680000.0
2007-08-14 19:52:00,77.253,77.257,77.227,77.256,73140000.0
2007-08-14 19:53:00,77.262,77.262,77.207,77.207,121010000.0
2007-08-14 19:54:00,77.218,77.218,77.179,77.19,131990000.0
2007-08-14 19:55:00,77.179,77.196,77.162,77.171,104030000.0
2007-08-14 19:56:00,77.151,77.171,77.11,77.171,115060000.0
2007-08-14 19:57:00,77.119,77.143,77.071,77.077,16100000.0
2007-08-14 19:58:00,77.075,77.075,77.059,77.075,117470000.0
2007-08-14 19:59:00,77.079,77.121,77.079,77.092,67640000.0
2007-08-14 20:00:00,77.082,77.131,77.062,77.065,115940000.0
2007-08-14 20:01:00,77.09,77.102,77.075,77.093,128720000.0
2007-08-14 20:02:00,77.055,77.083,77.052,77.066,108520000.0
2007-08-14 20:03:00,77.055,77.055,77.006,77.025,121370000.0
2007-08-14 20:04:00,77.032,77.058,77.022,77.058,73220000.0
2007-08-14 20:05:00,77.055,77.07,77.027,77.059,26460000.0
2007-08-14 20:06:00,77.054,77.079,77.042,77.064,46470000.0
2007-08-14 20:07:00,77.044,77.069,77.043,77.066,99560000.0
2007-08-14 20:08:00,77.071,77.071,77.034,77.034,95430000.0
2007-08-14 20:09:00,77.034,77.047,77.025,77.03,84200000.0
2007-08-14 20:10:00,77.054,77.059,77.043,77.055,119280000.0
2007-08-14 20:11:00,77.072,77.072,77.049,77.054,102840000.0
2007-08-14 20:12:00,77.044,77.067,77.037,77.059,88270000.0
2007-08-14 20:13:00,77.066,77.075,77.047,77.051,93790000.0
2007-08-14 20:14:00,77.062,77.07,77.045,77.064,104300000.0
2007-08-14 20:15:00,77.074,77.082,77.039,77.059,56380000.0
2007-08-14 20:16:00,77.047,77.068,77.037,77.061,121030000.0
2007-08-14 20:17:00,77.054,77.081,77.054,77.072,94490000.0
2007-08-14 20:18:00,77.065,77.113,77.065,77.113,61100000.0
2007-08-14 20:19:00,77.115,77.127,77.087,77.1,110710000.0
2007-08-14 20:20:00,77.112,77.142,77.112,77.112,93340000.0
2007-08-14 20:21:00,77.121,77.133,77.095,77.097,101710000.0
2007-08-14 20:22:00,77.106,77.133,77.1,77.133,112270000.0
2007-08-14 20:23:00,77.095,77.114,77.085,77.085,89840000.0
2007-08-14 20:24:00,77.092,77.092,77.067,77.076,63740000.0
2007-08-14 20:25:00,77.1,77.1,77.061,77.061,63410000.0
2007-08-14 20:26:00,77.075,77.082,77.06,77.075,86530000.0
2007-08-14 20:27:00,77.067,77.083,77.065,77.069,81470000.0
2007-08-14 20:28:00,77.083,77.101,77.066,77.093,76300000.0
2007-08-14 20:29:00,77.088,77.102,77.077,77.095,53060000.0
2007-08-14 20:30:00,77.058,77.077,77.054,77.057,57560000.0
2007-08-14 20:31:00,77.073,77.073,77.048,77.069,109830000.0
2007-08-14 20:32:00,77.043,77.046,77.009,77.043,88220000.0
2007-08-14 20:33:00,77.038,77.053,77.023,77.028,69090000.0
2007-08-14 20:34:00,77.042,77.042,77.007,77.031,47260000.0
2007-08-14 20:35:00,77.006,77.019,76.978,76.988,43250000.0
2007-08-14 20:36:00,77.003,77.044,76.992,77.04,75630000.0
2007-08-14 20:37:00,77.079,77.079,77.011,77.011,137940000.0
2007-08-14 20:38:00,77.036,77.037,77.005,77.028,106620000.0
2007-08-14 20:39:00,77.029,77.051,77.023,77.039,130350000.0
2007-08-14 20:40:00,77.048,77.048,77.039,77.039,95770000.0
2007-08-14 20:41:00,77.032,77.047,77.031,77.031,87740000.0
2007-08-14 20:42:00,77.02,77.032,77.018,77.018,63050000.0
2007-08-14 20:43:00,77.042,77.042,77.011,77.025,95220000.0
2007-08-14 20:44:00,77.049,77.049,77.004,77.004,51070000.0
2007-08-14 20:45:00,76.983,77.004,76.93,76.975,66940000.0
2007-08-14 20:46:00,76.996,77.006,76.967,76.989,59870000.0
2007-08-14 20:47:00,76.984,77.005,76.958,76.975,91200000.0
2007-08-14 20:48:00,76.971,77.012,76.971,77.004,119860000.0
2007-08-14 20:49:00,77.022,77.041,77.022,77.028,143290000.0
2007-08-14 20:50:00,77.035,77.038,77.009,77.021,84430000.0
2007-08-14 20:51:00,77.011,77.012,76.999,76.999,94130000.0
2007-08-14 20:52:00,77.024,77.025,76.992,77.006,126760000.0
2007-08-14 20:53:00,76.989,77.006,76.989,76.995,113760000.0
2007-08-14 20:54:00,76.987,77.02,76.987,76.993,129510000.0
2007-08-14 20:55:00,77.006,77.007,76.998,76.998,65330000.0
2007-08-14 20:56:00,76.998,77.022,76.992,77.005,70740000.0
2007-08-14 20:57:00,77.019,77.019,76.984,76.986,61090000.0
2007-08-14 20:58:00,77.01,77.042,76.987,77.042,146150000.0
2007-08-14 20:59:00,77.033,77.05,77.021,77.021,183470000.0
2007-08-14 21:00:00,76.988,77.028,76.988,77.017,108060000.0
2007-08-14 21:01:00,77.013,77.031,77.013,77.025,71220000.0
2007-08-14 21:02:00,77.036,77.045,77.024,77.026,96130000.0
2007-08-14 21:03:00,77.026,77.039,77.02,77.037,92800000.0
2007-08-14 21:04:00,77.057,77.075,77.051,77.065,88470000.0
2007-08-14 21:05:00,77.06,77.066,77.05,77.065,134070000.0
2007-08-14 21:06:00,77.052,77.057,77.045,77.056,12050000.0
2007-08-14 21:07:00,77.071,77.071,77.049,77.054,104640000.0
2007-08-14 21:08:00,77.049,77.065,77.049,77.06,146750000.0
2007-08-14 21:09:00,77.069,77.081,77.065,77.065,100510000.0
2007-08-14 21:10:00,77.047,77.079,77.024,77.024,88800000.0
2007-08-14 21:11:00,77.03,77.045,77.028,77.045,66610000.0
2007-08-14 21:12:00,77.038,77.038,77.034,77.035,55160000.0
2007-08-14 21:13:00,77.072,77.072,77.053,77.053,112720000.0
2007-08-14 21:14:00,77.036,77.039,77.026,77.027,68700000.0
2007-08-14 21:15:00,77.031,77.04,77.029,77.029,116630000.0
2007-08-14 21:16:00,77.045,77.045,77.036,77.037,55800000.0
2007-08-14 21:17:00,77.043,77.043,77.03,77.037,101340000.0
2007-08-14 21:18:00,77.047,77.064,77.043,77.064,80370000.0
2007-08-14 21:19:00,77.08,77.087,77.053,77.053,104080000.0
2007-08-14 21:20:00,77.057,77.057,77.046,77.046,89600000.0
2007-08-14 21:21:00,77.056,77.063,77.054,77.054,76810000.0
2007-08-14 21:22:00,77.081,77.083,77.064,77.083,81680000.0
2007-08-14 21:23:00,77.095,77.095,77.072,77.072,116290000.0
2007-08-14 21:24:00,77.075,77.089,77.065,77.07,95410000.0
2007-08-14 21:25:00,77.079,77.092,77.073,77.088,106050000.0
2007-08-14 21:26:00,77.1,77.128,77.092,77.092,77340000.0
2007-08-14 21:27:00,77.099,77.099,77.096,77.096,11830000.0
2007-08-14 21:28:00,77.139,77.139,77.057,77.057,105700000.0
2007-08-14 21:29:00,77.039,77.053,77.039,77.053,80920000.0
2007-08-14 21:30:00,77.047,77.051,77.031,77.033,80180000.0
2007-08-14 21:31:00,77.06,77.06,77.029,77.045,100960000.0
2007-08-14 21:32:00,77.036,77.045,77.032,77.041,116600000.0
2007-08-14 21:33:00,77.033,77.038,77.027,77.03,44210000.0
2007-08-14 21:34:00,77.057,77.057,76.986,77.002,99380000.0
2007-08-14 21:35:00,76.992,77.018,76.987,77.005,75500000.0
2007-08-14 21:36:00,77.0,77.006,76.999,77.006,101120000.0
2007-08-14 21:37:00,77.042,77.042,77.007,77.018,108300000.0
2007-08-14 21:38:00,77.007,77.013,76.994,77.005,86560000.0
2007-08-14 21:39:00,76.993,76.995,76.979,76.995,70050000.0
2007-08-14 21:40:00,77.038,77.038,77.013,77.018,70500000.0
2007-08-14 21:41:00,77.013,77.013,76.983,76.983,118320000.0
2007-08-14 21:42:00,76.992,77.005,76.99,76.999,101940000.0
2007-08-14 21:43:00,77.028,77.028,77.006,77.006,112010000.0
2007-08-14 21:45:00,76.987,76.993,76.981,76.981,144020000.0
2007-08-14 21:46:00,77.006,77.006,76.992,76.992,71970000.0
2007-08-14 21:47:00,76.997,76.999,76.99,76.991,113430000.0
2007-08-14 21:48:00,76.995,76.995,76.972,76.972,80990000.0
2007-08-14 21:49:00,77.001,77.001,76.957,76.961,74940000.0
2007-08-14 21:50:00,76.946,76.948,76.94,76.948,82580000.0
2007-08-14 21:51:00,76.943,76.955,76.943,76.947,96880000.0
2007-08-14 21:52:00,76.947,76.97,76.936,76.952,70440000.0
2007-08-14 21:53:00,76.954,76.954,76.942,76.942,91150000.0
2007-08-14 21:54:00,76.944,76.944,76.912,76.912,87280000.0
2007-08-14 21:55:00,76.919,76.944,76.917,76.942,57610000.0
2007-08-14 21:56:00,76.954,76.955,76.943,76.948,118140000.0
2007-08-14 21:57:00,76.94,76.948,76.94,76.948,5820000.0
2007-08-14 21:58:00,76.974,76.974,76.957,76.968,76960000.0
2007-08-14 21:59:00,76.963,76.984,76.963,76.967,109850000.0
2007-08-14 22:00:00,76.977,76.98,76.976,76.979,106540000.0
2007-08-14 22:01:00,76.974,76.974,76.96,76.96,81450000.0
2007-08-14 22:02:00,76.947,76.955,76.94,76.955,91580000.0
2007-08-14 22:03:00,76.945,76.954,76.941,76.941,51770000.0
2007-08-14 22:04:00,76.954,76.954,76.937,76.938,94750000.0
2007-08-14 22:05:00,76.955,76.955,76.937,76.937,63890000.0
2007-08-14 22:06:00,76.945,76.953,76.941,76.951,99480000.0
2007-08-14 22:07:00,76.995,76.997,76.988,76.992,105100000.0
2007-08-14 22:08:00,76.942,76.953,76.922,76.938,106920000.0
2007-08-14 22:09:00,76.931,76.936,76.931,76.936,51940000.0
2007-08-14 22:10:00,76.972,76.972,76.937,76.942,54300000.0
2007-08-14 22:11:00,76.942,76.942,76.917,76.941,116900000.0
2007-08-14 22:12:00,76.934,76.934,76.921,76.921,139170000.0
2007-08-14 22:13:00,76.913,76.931,76.913,76.918,93810000.0
2007-08-14 22:14:00,76.926,76.926,76.92,76.92,105400000.0
2007-08-14 22:15:00,76.911,76.933,76.911,76.912,96450000.0
2007-08-14 22:16:00,76.938,76.938,76.903,76.918,103340000.0
2007-08-14 22:17:00,76.918,76.93,76.911,76.929,112440000.0
2007-08-14 22:18:00,76.916,76.916,76.91,76.91,77910000.0
2007-08-14 22:19:00,76.936,76.938,76.928,76.928,52930000.0
2007-08-14 22:20:00,76.916,76.916,76.901,76.901,37690000.0
2007-08-14 22:21:00,76.907,76.908,76.9,76.908,56870000.0
2007-08-14 22:22:00,76.942,76.942,76.886,76.886,91960000.0
2007-08-14 22:23:00,76.871,76.901,76.871,76.891,88740000.0
2007-08-14 22:24:00,76.905,76.907,76.901,76.907,67420000.0
2007-08-14 22:25:00,76.933,76.933,76.903,76.903,76860000.0
2007-08-14 22:26:00,76.885,76.885,76.862,76.862,59390000.0
2007-08-14 22:27:00,76.882,76.895,76.882,76.895,95470000.0
2007-08-14 22:28:00,76.921,76.921,76.891,76.891,85210000.0
2007-08-14 22:29:00,76.896,76.896,76.882,76.888,73870000.0
2007-08-14 22:30:00,76.895,76.899,76.891,76.899,80860000.0
2007-08-14 22:31:00,76.938,76.938,76.929,76.931,70000000.0
2007-08-14 22:32:00,76.889,76.889,76.886,76.888,33350000.0
2007-08-14 22:33:00,76.877,76.879,76.876,76.877,81600000.0
2007-08-14 22:34:00,76.89,76.895,76.879,76.879,68520000.0
2007-08-14 22:35:00,76.869,76.878,76.869,76.875,84170000.0
2007-08-14 22:36:00,76.869,76.873,76.862,76.862,30460000.0
2007-08-14 22:37:00,76.885,76.885,76.862,76.87,102770000.0
2007-08-14 22:38:00,76.864,76.875,76.864,76.875,110120000.0
2007-08-14 22:40:00,76.885,76.893,76.885,76.885,59310000.0
2007-08-14 22:41:00,76.896,76.899,76.895,76.898,100010000.0
2007-08-14 22:42:00,76.886,76.889,76.885,76.889,86540000.0
2007-08-14 22:43:00,76.919,76.919,76.909,76.909,68750000.0
2007-08-14 22:44:00,76.876,76.878,76.871,76.876,32770000.0
2007-08-14 22:45:00,76.87,76.875,76.87,76.871,44470000.0
2007-08-14 22:46:00,76.908,76.908,76.884,76.884,30350000.0
2007-08-14 22:47:00,76.887,76.887,76.881,76.882,18790000.0
2007-08-14 22:48:00,76.869,76.871,76.867,76.868,51240000.0
2007-08-14 22:49:00,76.906,76.906,76.884,76.884,51310000.0
2007-08-14 22:51:00,76.867,76.869,76.864,76.867,102060000.0
2007-08-14 22:52:00,76.89,76.89,76.872,76.872,52350000.0
2007-08-14 22:53:00,76.878,76.883,76.865,76.868,43770000.0
2007-08-14 22:54:00,76.877,76.877,76.869,76.869,65890000.0
2007-08-14 22:55:00,76.882,76.882,76.855,76.875,60030000.0
2007-08-14 22:56:00,76.868,76.868,76.86,76.866,90710000.0
2007-08-14 22:57:00,76.86,76.867,76.86,76.867,77050000.0
2007-08-14 22:58:00,76.914,76.914,76.867,76.872,109450000.0
2007-08-14 22:59:00,76.859,76.859,76.854,76.858,145570000.0
2007-08-14 23:00:00,76.849,76.855,76.849,76.855,45780000.0
2007-08-14 23:01:00,76.883,76.885,76.877,76.878,45350000.0
2007-08-14 23:02:00,76.857,76.864,76.849,76.864,47720000.0
2007-08-14 23:03:00,76.855,76.866,76.855,76.865,31820000.0
2007-08-14 23:04:00,76.891,76.891,76.853,76.853,46070000.0
2007-08-14 23:05:00,76.858,76.865,76.858,76.864,11870000.0
2007-08-14 23:07:00,76.893,76.893,76.865,76.865,78540000.0
2007-08-14 23:09:00,76.87,76.87,76.867,76.867,57780000.0
2007-08-14 23:10:00,76.907,76.907,76.899,76.899,37500000.0
2007-08-14 23:11:00,76.878,76.879,76.876,76.878,52570000.0
2007-08-14 23:13:00,76.871,76.901,76.871,76.897,87200000.0
2007-08-14 23:14:00,76.876,76.876,76.866,76.866,53660000.0
2007-08-14 23:15:00,76.874,76.874,76.858,76.858,38060000.0
2007-08-14 23:16:00,76.883,76.884,76.876,76.876,40280000.0
2007-08-14 23:19:00,76.888,76.888,76.88,76.881,109910000.0
2007-08-14 23:21:00,76.868,76.869,76.867,76.868,43440000.0
2007-08-14 23:22:00,76.905,76.905,76.863,76.863,112470000.0
2007-08-14 23:24:00,76.837,76.84,76.837,76.838,31400000.0
2007-08-14 23:25:00,76.868,76.869,76.86,76.861,41910000.0
2007-08-14 23:26:00,76.858,76.86,76.857,76.859,50920000.0
2007-08-14 23:27:00,76.849,76.85,76.844,76.847,90630000.0
2007-08-14 23:28:00,76.864,76.864,76.851,76.86,91200000.0
2007-08-14 23:29:00,76.847,76.85,76.846,76.849,69710000.0
2007-08-14 23:30:00,76.858,76.859,76.855,76.856,61930000.0
2007-08-14 23:31:00,76.869,76.873,76.85,76.85,55990000.0
2007-08-14 23:32:00,76.852,76.856,76.848,76.848,119750000.0
2007-08-14 23:33:00,76.856,76.856,76.85,76.85,70990000.0
2007-08-14 23:34:00,76.878,76.88,76.877,76.877,82130000.0
2007-08-14 23:37:00,76.879,76.879,76.869,76.87,93910000.0
2007-08-14 23:38:00,76.857,76.857,76.849,76.849,85830000.0
2007-08-14 23:40:00,76.875,76.875,76.86,76.86,71710000.0
2007-08-14 23:41:00,76.847,76.856,76.846,76.856,93010000.0
2007-08-14 23:42:00,76.866,76.868,76.86,76.868,83390000.0
2007-08-14 23:43:00,76.876,76.876,76.861,76.861,62670000.0
2007-08-14 23:44:00,76.867,76.867,76.858,76.858,96320000.0
2007-08-14 23:46:00,76.904,76.904,76.872,76.872,94200000.0
2007-08-14 23:47:00,76.861,76.875,76.861,76.87,78860000.0
2007-08-14 23:48:00,76.875,76.875,76.862,76.868,74800000.0
2007-08-14 23:49:00,76.884,76.884,76.864,76.864,92760000.0
2007-08-14 23:51:00,76.871,76.877,76.87,76.872,105510000.0
2007-08-14 23:52:00,76.898,76.901,76.897,76.898,99170000.0
2007-08-14 23:53:00,76.878,76.881,76.876,76.878,126950000.0
2007-08-14 23:54:00,76.868,76.87,76.867,76.867,91060000.0
2007-08-14 23:55:00,76.904,76.904,76.864,76.864,72130000.0
2007-08-14 23:56:00,76.87,76.877,76.868,76.868,90730000.0
2007-08-14 23:57:00,76.878,76.88,76.877,76.878,90770000.0
2007-08-14 23:58:00,76.903,76.903,76.873,76.873,79740000.0
2007-08-14 23:59:00,76.878,76.879,76.877,76.878,25020000.0
2007-08-15 00:00:00,76.869,76.877,76.869,76.877,57160000.0
2007-08-15 00:01:00,76.879,76.886,76.872,76.886,60370000.0
2007-08-15 00:02:00,76.879,76.888,76.879,76.888,92600000.0
2007-08-15 00:04:00,76.911,76.911,76.875,76.875,108280000.0
2007-08-15 00:07:00,76.917,76.917,76.908,76.909,82840000.0
2007-08-15 00:08:00,76.86,76.866,76.859,76.859,80360000.0
2007-08-15 00:09:00,76.852,76.896,76.852,76.896,35200000.0
2007-08-15 00:10:00,76.915,76.915,76.892,76.892,85180000.0
2007-08-15 00:11:00,76.896,76.898,76.893,76.898,46820000.0
2007-08-15 00:12:00,76.893,76.907,76.893,76.907,68840000.0
2007-08-15 00:13:00,76.903,76.918,76.902,76.902,83130000.0
2007-08-15 00:14:00,76.889,76.895,76.882,76.895,37460000.0
2007-08-15 00:15:00,76.888,76.898,76.888,76.898,57590000.0
2007-08-15 00:16:00,76.913,76.913,76.872,76.872,62980000.0
2007-08-15 00:17:00,76.875,76.875,76.868,76.874,40200000.0
2007-08-15 00:18:00,76.868,76.874,76.868,76.874,52210000.0
2007-08-15 00:19:00,76.87,76.884,76.87,76.884,95470000.0
2007-08-15 00:20:00,76.89,76.896,76.882,76.882,101060000.0
2007-08-15 00:22:00,76.902,76.902,76.876,76.894,84920000.0
2007-08-15 00:23:00,76.887,76.887,76.879,76.879,66620000.0
2007-08-15 00:25:00,76.894,76.91,76.886,76.891,51390000.0
2007-08-15 00:26:00,76.877,76.877,76.871,76.871,58870000.0
2007-08-15 00:27:00,76.874,76.874,76.854,76.856,135600000.0
2007-08-15 00:28:00,76.849,76.864,76.849,76.864,80110000.0
2007-08-15 00:29:00,76.856,76.857,76.849,76.849,38330000.0
2007-08-15 00:30:00,76.839,76.844,76.834,76.844,41080000.0
2007-08-15 00:31:00,76.868,76.868,76.831,76.831,16740000.0
2007-08-15 00:32:00,76.84,76.844,76.832,76.832,70690000.0
2007-08-15 00:33:00,76.816,76.821,76.802,76.802,58220000.0
2007-08-15 00:34:00,76.833,76.833,76.786,76.803,117280000.0
2007-08-15 00:35:00,76.815,76.818,76.811,76.811,131970000.0
2007-08-15 00:36:00,76.798,76.8,76.796,76.798,63090000.0
2007-08-15 00:37:00,76.83,76.83,76.769,76.769,124110000.0
2007-08-15 00:38:00,76.768,76.771,76.753,76.753,103390000.0
2007-08-15 00:39:00,76.758,76.765,76.733,76.733,88940000.0
2007-08-15 00:40:00,76.743,76.743,76.721,76.721,62880000.0
2007-08-15 00:41:00,76.728,76.742,76.724,76.735,38530000.0
2007-08-15 00:42:00,76.747,76.747,76.739,76.745,27420000.0
2007-08-15 00:43:00,76.773,76.773,76.748,76.751,57170000.0
2007-08-15 00:44:00,76.742,76.763,76.742,76.757,29570000.0
2007-08-15 00:45:00,76.767,76.767,76.752,76.765,40810000.0
2007-08-15 00:46:00,76.75,76.78,76.746,76.746,52190000.0
2007-08-15 00:47:00,76.748,76.753,76.743,76.753,70350000.0
2007-08-15 00:48:00,76.749,76.756,76.747,76.75,111610000.0
2007-08-15 00:49:00,76.775,76.775,76.748,76.748,67190000.0
2007-08-15 00:50:00,76.757,76.764,76.751,76.751,77280000.0
2007-08-15 00:51:00,76.757,76.766,76.752,76.766,103120000.0
2007-08-15 00:52:00,76.788,76.792,76.767,76.792,131000000.0
2007-08-15 00:53:00,76.804,76.804,76.781,76.788,147470000.0
2007-08-15 00:54:00,76.796,76.803,76.788,76.788,128370000.0
2007-08-15 00:55:00,76.82,76.82,76.775,76.785,113920000.0
2007-08-15 00:56:00,76.771,76.776,76.77,76.776,59000000.0
2007-08-15 00:57:00,76.768,76.77,76.767,76.768,91990000.0
2007-08-15 00:58:00,76.785,76.785,76.772,76.779,82180000.0
2007-08-15 00:59:00,76.77,76.776,76.77,76.776,83320000.0
2007-08-15 01:00:00,76.771,76.777,76.771,76.771,68470000.0
2007-08-15 01:01:00,76.779,76.8,76.775,76.787,53070000.0
2007-08-15 01:02:00,76.798,76.803,76.791,76.791,65360000.0
2007-08-15 01:03:00,76.78,76.787,76.778,76.787,56690000.0
2007-08-15 01:04:00,76.78,76.8,76.772,76.772,125780000.0
2007-08-15 01:05:00,76.778,76.784,76.773,76.773,102750000.0
2007-08-15 01:06:00,76.781,76.788,76.781,76.787,104600000.0
2007-08-15 01:07:00,76.801,76.812,76.786,76.786,87850000.0
2007-08-15 01:08:00,76.766,76.769,76.759,76.769,79110000.0
2007-08-15 01:09:00,76.758,76.76,76.756,76.758,68430000.0
2007-08-15 01:10:00,76.786,76.786,76.731,76.734,56080000.0
2007-08-15 01:11:00,76.722,76.734,76.722,76.734,65040000.0
2007-08-15 01:12:00,76.728,76.735,76.724,76.728,102280000.0
2007-08-15 01:13:00,76.753,76.753,76.726,76.731,71860000.0
2007-08-15 01:14:00,76.721,76.745,76.721,76.745,68580000.0
2007-08-15 01:15:00,76.759,76.765,76.759,76.76,80690000.0
2007-08-15 01:16:00,76.786,76.786,76.761,76.761,76020000.0
2007-08-15 01:17:00,76.751,76.759,76.751,76.756,77220000.0
2007-08-15 01:18:00,76.768,76.769,76.766,76.769,45980000.0
2007-08-15 01:19:00,76.788,76.789,76.786,76.788,72940000.0
2007-08-15 01:22:00,76.789,76.789,76.787,76.788,75900000.0
2007-08-15 01:23:00,76.78,76.787,76.779,76.779,55070000.0
2007-08-15 01:24:00,76.768,76.77,76.767,76.768,85470000.0
2007-08-15 01:25:00,76.793,76.793,76.764,76.764,68960000.0
2007-08-15 01:26:00,76.748,76.756,76.744,76.747,49270000.0
2007-08-15 01:27:00,76.759,76.766,76.751,76.766,40160000.0
2007-08-15 01:28:00,76.773,76.773,76.762,76.762,42890000.0
2007-08-15 01:29:00,76.767,76.767,76.76,76.761,49340000.0
2007-08-15 01:30:00,76.769,76.776,76.763,76.768,106380000.0
2007-08-15 01:31:00,76.816,76.816,76.808,76.808,66840000.0
2007-08-15 01:32:00,76.76,76.773,76.76,76.773,95050000.0
2007-08-15 01:33:00,76.796,76.797,76.789,76.794,87310000.0
2007-08-15 01:34:00,76.818,76.818,76.788,76.79,114380000.0
2007-08-15 01:37:00,76.825,76.825,76.8,76.815,126720000.0
2007-08-15 01:38:00,76.825,76.836,76.823,76.828,97280000.0
2007-08-15 01:39:00,76.82,76.827,76.82,76.825,70900000.0
2007-08-15 01:40:00,76.844,76.844,76.824,76.83,143230000.0
2007-08-15 01:41:00,76.818,76.825,76.812,76.812,90280000.0
2007-08-15 01:42:00,76.797,76.804,76.791,76.791,58800000.0
2007-08-15 01:43:00,76.844,76.844,76.789,76.809,85790000.0
2007-08-15 01:44:00,76.801,76.833,76.8,76.817,138160000.0
2007-08-15 01:45:00,76.816,76.852,76.816,76.825,138150000.0
2007-08-15 01:46:00,76.84,76.855,76.817,76.817,99360000.0
2007-08-15 01:47:00,76.822,76.842,76.821,76.828,90480000.0
2007-08-15 01:48:00,76.822,76.845,76.822,76.838,121350000.0
2007-08-15 01:49:00,76.864,76.864,76.832,76.836,89040000.0
2007-08-15 01:50:00,76.844,76.847,76.834,76.834,89500000.0
2007-08-15 01:51:00,76.827,76.834,76.827,76.829,62020000.0
2007-08-15 01:52:00,76.861,76.861,76.823,76.823,57920000.0
2007-08-15 01:53:00,76.832,76.86,76.825,76.848,69030000.0
2007-08-15 01:54:00,76.857,76.857,76.85,76.857,66090000.0
2007-08-15 01:55:00,76.853,76.89,76.853,76.86,126460000.0
2007-08-15 01:56:00,76.865,76.87,76.862,76.869,128170000.0
2007-08-15 01:58:00,76.88,76.886,76.861,76.861,102520000.0
2007-08-15 02:00:00,76.865,76.893,76.865,76.888,17680000.0
2007-08-15 02:01:00,76.922,76.922,76.892,76.899,130780000.0
2007-08-15 02:02:00,76.907,76.916,76.901,76.908,142380000.0
2007-08-15 02:03:00,76.923,76.927,76.899,76.899,12480000.0
2007-08-15 02:04:00,76.898,76.914,76.892,76.9,72400000.0
2007-08-15 02:05:00,76.91,76.926,76.903,76.926,85670000.0
2007-08-15 02:06:00,76.938,76.944,76.932,76.932,75430000.0
2007-08-15 02:07:00,76.955,76.958,76.935,76.938,136030000.0
2007-08-15 02:08:00,76.927,76.942,76.927,76.938,149670000.0
2007-08-15 02:09:00,76.93,76.934,76.921,76.925,126830000.0
2007-08-15 02:10:00,76.92,76.961,76.92,76.922,135370000.0
2007-08-15 02:11:00,76.933,76.933,76.916,76.917,141100000.0
2007-08-15 02:12:00,76.926,76.926,76.921,76.921,6570000.0
2007-08-15 02:13:00,76.924,76.947,76.893,76.893,154280000.0
2007-08-15 02:14:00,76.895,76.905,76.888,76.901,154300000.0
2007-08-15 02:15:00,76.904,76.904,76.891,76.901,120650000.0
2007-08-15 02:16:00,76.931,76.931,76.905,76.913,132400000.0
2007-08-15 02:17:00,76.918,76.926,76.902,76.902,153880000.0
2007-08-15 02:18:00,76.912,76.915,76.909,76.915,6050000.0
2007-08-15 02:19:00,76.95,76.95,76.906,76.906,138030000.0
2007-08-15 02:20:00,76.907,76.908,76.9,76.907,148770000.0
2007-08-15 02:21:00,76.909,76.909,76.903,76.903,5860000.0
2007-08-15 02:22:00,76.934,76.934,76.924,76.924,9060000.0
2007-08-15 02:23:00,76.887,76.887,76.879,76.879,53940000.0
2007-08-15 02:25:00,76.913,76.913,76.875,76.875,123720000.0
2007-08-15 02:26:00,76.844,76.845,76.829,76.829,78330000.0
2007-08-15 02:27:00,76.822,76.845,76.822,76.83,126110000.0
2007-08-15 02:28:00,76.84,76.866,76.811,76.811,98240000.0
2007-08-15 02:29:00,76.797,76.814,76.797,76.806,125850000.0
2007-08-15 02:30:00,76.817,76.817,76.807,76.808,119890000.0
2007-08-15 02:31:00,76.836,76.836,76.81,76.81,125640000.0
2007-08-15 02:32:00,76.817,76.817,76.808,76.809,154260000.0
2007-08-15 02:33:00,76.795,76.798,76.791,76.798,117210000.0
2007-08-15 02:34:00,76.793,76.821,76.786,76.788,86960000.0
2007-08-15 02:35:00,76.775,76.783,76.765,76.765,171030000.0
2007-08-15 02:36:00,76.765,76.774,76.751,76.751,113130000.0
2007-08-15 02:37:00,76.803,76.803,76.747,76.747,66050000.0
2007-08-15 02:38:00,76.749,76.75,76.745,76.749,95460000.0
2007-08-15 02:39:00,76.756,76.758,76.749,76.758,154540000.0
2007-08-15 02:40:00,76.797,76.797,76.772,76.772,170390000.0
2007-08-15 02:41:00,76.761,76.767,76.76,76.767,121030000.0
2007-08-15 02:42:00,76.779,76.782,76.761,76.761,108970000.0
2007-08-15 02:43:00,76.801,76.806,76.769,76.773,128150000.0
2007-08-15 02:44:00,76.776,76.776,76.766,76.766,101980000.0
2007-08-15 02:45:00,76.757,76.771,76.757,76.758,97380000.0
2007-08-15 02:46:00,76.782,76.782,76.741,76.742,68290000.0
2007-08-15 02:47:00,76.729,76.739,76.729,76.729,68680000.0
2007-08-15 02:48:00,76.741,76.753,76.741,76.741,85570000.0
2007-08-15 02:49:00,76.731,76.764,76.718,76.729,79950000.0
2007-08-15 02:50:00,76.718,76.723,76.713,76.715,141000000.0
2007-08-15 02:51:00,76.705,76.716,76.705,76.716,146190000.0
2007-08-15 02:52:00,76.764,76.764,76.712,76.719,118840000.0
2007-08-15 02:53:00,76.725,76.735,76.719,76.735,129010000.0
2007-08-15 02:54:00,76.726,76.728,76.72,76.72,140250000.0
2007-08-15 02:55:00,76.725,76.773,76.725,76.743,25500000.0
2007-08-15 02:56:00,76.728,76.737,76.724,76.737,84430000.0
2007-08-15 02:57:00,76.73,76.741,76.724,76.729,80140000.0
2007-08-15 02:58:00,76.774,76.774,76.737,76.746,139350000.0
2007-08-15 02:59:00,76.755,76.76,76.741,76.756,146570000.0
2007-08-15 03:00:00,76.771,76.78,76.763,76.78,117280000.0
2007-08-15 03:01:00,76.758,76.8,76.758,76.793,129440000.0
2007-08-15 03:02:00,76.768,76.776,76.762,76.776,132950000.0
2007-08-15 03:03:00,76.774,76.785,76.753,76.755,15890000.0
2007-08-15 03:04:00,76.783,76.783,76.747,76.751,13600000.0
2007-08-15 03:05:00,76.77,76.77,76.744,76.744,145410000.0
2007-08-15 03:06:00,76.764,76.769,76.738,76.762,118770000.0
2007-08-15 03:07:00,76.782,76.782,76.748,76.755,129950000.0
2007-08-15 03:08:00,76.758,76.758,76.75,76.75,137060000.0
2007-08-15 03:09:00,76.742,76.762,76.742,76.762,9050000.0
2007-08-15 03:10:00,76.781,76.781,76.74,76.74,141370000.0
2007-08-15 03:11:00,76.747,76.769,76.747,76.759,145010000.0
2007-08-15 03:12:00,76.746,76.76,76.736,76.744,122130000.0
2007-08-15 03:13:00,76.861,76.861,76.747,76.764,123410000.0
2007-08-15 03:14:00,76.761,76.761,76.722,76.722,139240000.0
2007-08-15 03:15:00,76.719,76.736,76.717,76.717,14680000.0
2007-08-15 03:16:00,76.747,76.758,76.711,76.711,16430000.0
2007-08-15 03:17:00,76.685,76.7,76.675,76.7,108240000.0
2007-08-15 03:18:00,76.674,76.704,76.674,76.683,78090000.0
2007-08-15 03:19:00,76.687,76.713,76.668,76.68,61960000.0
2007-08-15 03:20:00,76.704,76.704,76.664,76.688,87810000.0
2007-08-15 03:21:00,76.68,76.705,76.675,76.705,75360000.0
2007-08-15 03:22:00,76.714,76.714,76.685,76.71,141700000.0
2007-08-15 03:23:00,76.678,76.713,76.678,76.706,154170000.0
2007-08-15 03:24:00,76.682,76.71,76.678,76.678,122240000.0
2007-08-15 03:25:00,76.705,76.705,76.675,76.682,126750000.0
2007-08-15 03:26:00,76.693,76.701,76.653,76.653,135540000.0
2007-08-15 03:27:00,76.653,76.669,76.647,76.669,16930000.0
2007-08-15 03:28:00,76.661,76.661,76.627,76.631,12020000.0
2007-08-15 03:29:00,76.642,76.663,76.618,76.642,149040000.0
2007-08-15 03:30:00,76.662,76.662,76.627,76.63,123320000.0
2007-08-15 03:31:00,76.634,76.666,76.618,76.641,133230000.0
2007-08-15 03:32:00,76.63,76.641,76.618,76.634,131780000.0
2007-08-15 03:33:00,76.605,76.637,76.605,76.62,19040000.0
2007-08-15 03:34:00,76.661,76.661,76.577,76.593,126620000.0
2007-08-15 03:35:00,76.609,76.613,76.577,76.613,129520000.0
2007-08-15 03:36:00,76.601,76.615,76.595,76.607,138920000.0
2007-08-15 03:37:00,76.637,76.637,76.611,76.632,10970000.0
2007-08-15 03:38:00,76.618,76.646,76.618,76.646,159860000.0
2007-08-15 03:39:00,76.61,76.625,76.61,76.615,120870000.0
2007-08-15 03:40:00,76.662,76.662,76.631,76.631,130760000.0
2007-08-15 03:41:00,76.639,76.662,76.635,76.646,138170000.0
2007-08-15 03:42:00,76.664,76.664,76.633,76.633,6050000.0
2007-08-15 03:43:00,76.649,76.649,76.627,76.629,9200000.0
2007-08-15 03:44:00,76.655,76.655,76.624,76.624,143260000.0
2007-08-15 03:45:00,76.649,76.65,76.63,76.645,13010000.0
2007-08-15 03:46:00,76.639,76.665,76.628,76.628,16000000.0
2007-08-15 03:47:00,76.626,76.627,76.608,76.61,103400000.0
2007-08-15 03:48:00,76.602,76.628,76.591,76.591,132650000.0
2007-08-15 03:49:00,76.624,76.624,76.588,76.588,105060000.0
2007-08-15 03:50:00,76.594,76.639,76.594,76.631,101730000.0
2007-08-15 03:51:00,76.611,76.639,76.605,76.614,74120000.0
2007-08-15 03:52:00,76.621,76.681,76.62,76.643,59570000.0
2007-08-15 03:53:00,76.621,76.633,76.621,76.628,100800000.0
2007-08-15 03:54:00,76.645,76.645,76.624,76.624,77170000.0
2007-08-15 03:55:00,76.663,76.663,76.615,76.625,137430000.0
2007-08-15 03:56:00,76.621,76.646,76.621,76.646,148680000.0
2007-08-15 03:57:00,76.62,76.628,76.62,76.624,114270000.0
2007-08-15 03:58:00,76.616,76.638,76.6,76.637,133440000.0
2007-08-15 03:59:00,76.631,76.637,76.63,76.637,140270000.0
2007-08-15 04:00:00,76.604,76.608,76.604,76.608,3610000.0
2007-08-15 04:01:00,76.64,76.64,76.597,76.605,133480000.0
2007-08-15 04:02:00,76.59,76.596,76.589,76.589,143170000.0
2007-08-15 04:03:00,76.609,76.622,76.589,76.594,17260000.0
2007-08-15 04:04:00,76.627,76.634,76.612,76.634,13410000.0
2007-08-15 04:05:00,76.618,76.643,76.613,76.629,149100000.0
2007-08-15 04:06:00,76.624,76.641,76.624,76.627,128430000.0
2007-08-15 04:07:00,76.644,76.651,76.644,76.648,130250000.0
2007-08-15 04:08:00,76.653,76.653,76.625,76.633,146740000.0
2007-08-15 04:09:00,76.623,76.626,76.623,76.626,6990000.0
2007-08-15 04:10:00,76.625,76.626,76.596,76.596,15660000.0
2007-08-15 04:11:00,76.613,76.615,76.602,76.602,144820000.0
2007-08-15 04:12:00,76.61,76.63,76.604,76.63,129800000.0
2007-08-15 04:13:00,76.632,76.637,76.607,76.637,125460000.0
2007-08-15 04:14:00,76.602,76.642,76.602,76.633,137130000.0
2007-08-15 04:15:00,76.627,76.64,76.624,76.638,20830000.0
2007-08-15 04:16:00,76.658,76.658,76.617,76.617,7220000.0
2007-08-15 04:17:00,76.62,76.652,76.618,76.652,140570000.0
2007-08-15 04:18:00,76.668,76.67,76.645,76.649,19570000.0
2007-08-15 04:19:00,76.634,76.65,76.634,76.65,4880000.0
2007-08-15 04:20:00,76.651,76.658,76.65,76.657,135160000.0
2007-08-15 04:22:00,76.696,76.696,76.685,76.685,124530000.0
2007-08-15 04:24:00,76.666,76.667,76.66,76.661,146930000.0
2007-08-15 04:25:00,76.69,76.69,76.678,76.687,18510000.0
2007-08-15 04:26:00,76.664,76.7,76.664,76.686,153120000.0
2007-08-15 04:27:00,76.676,76.699,76.675,76.699,9570000.0
2007-08-15 04:28:00,76.708,76.708,76.677,76.677,7550000.0
2007-08-15 04:29:00,76.679,76.698,76.674,76.674,86120000.0
2007-08-15 04:30:00,76.661,76.683,76.661,76.683,75560000.0
2007-08-15 04:31:00,76.704,76.704,76.687,76.687,147240000.0
2007-08-15 04:32:00,76.68,76.697,76.68,76.69,150000000.0
2007-08-15 04:33:00,76.694,76.694,76.677,76.677,127610000.0
2007-08-15 04:34:00,76.713,76.713,76.688,76.694,142680000.0
2007-08-15 04:35:00,76.715,76.715,76.687,76.705,158500000.0
2007-08-15 04:36:00,76.685,76.708,76.683,76.708,9990000.0
2007-08-15 04:37:00,76.717,76.726,76.695,76.695,12010000.0
2007-08-15 04:38:00,76.688,76.729,76.688,76.699,139100000.0
2007-08-15 04:39:00,76.713,76.713,76.685,76.698,160280000.0
2007-08-15 04:40:00,76.733,76.733,76.703,76.704,12050000.0
2007-08-15 04:41:00,76.676,76.683,76.668,76.679,159450000.0
2007-08-15 04:42:00,76.688,76.688,76.676,76.676,132230000.0
2007-08-15 04:43:00,76.687,76.711,76.678,76.69,124380000.0
2007-08-15 04:44:00,76.679,76.686,76.679,76.686,152150000.0
2007-08-15 04:46:00,76.716,76.716,76.687,76.696,20250000.0
2007-08-15 04:47:00,76.687,76.687,76.67,76.67,155390000.0
2007-08-15 04:49:00,76.717,76.717,76.666,76.679,143200000.0
2007-08-15 04:51:00,76.649,76.656,76.649,76.656,67650000.0
2007-08-15 04:52:00,76.707,76.707,76.7,76.701,97280000.0
2007-08-15 04:53:00,76.651,76.672,76.651,76.666,147320000.0
2007-08-15 04:54:00,76.639,76.64,76.621,76.621,177500000.0
2007-08-15 04:55:00,76.656,76.66,76.625,76.633,120820000.0
2007-08-15 04:56:00,76.635,76.635,76.619,76.62,98630000.0
2007-08-15 04:57:00,76.633,76.657,76.633,76.637,130210000.0
2007-08-15 04:58:00,76.632,76.66,76.632,76.64,98960000.0
2007-08-15 04:59:00,76.648,76.662,76.647,76.647,99660000.0
2007-08-15 05:00:00,76.628,76.636,76.628,76.629,70840000.0
2007-08-15 05:01:00,76.681,76.681,76.632,76.633,71420000.0
2007-08-15 05:02:00,76.64,76.654,76.624,76.624,95010000.0
2007-08-15 05:03:00,76.629,76.641,76.625,76.639,81630000.0
2007-08-15 05:04:00,76.653,76.653,76.612,76.64,140850000.0
2007-08-15 05:05:00,76.607,76.627,76.607,76.627,144230000.0
2007-08-15 05:06:00,76.62,76.633,76.61,76.61,129700000.0
2007-08-15 05:07:00,76.643,76.649,76.64,76.64,129020000.0
2007-08-15 05:08:00,76.602,76.623,76.602,76.623,140580000.0
2007-08-15 05:09:00,76.617,76.633,76.617,76.633,8870000.0
2007-08-15 05:10:00,76.65,76.65,76.605,76.605,118470000.0
2007-08-15 05:11:00,76.618,76.632,76.603,76.603,143410000.0
2007-08-15 05:12:00,76.608,76.608,76.599,76.599,5640000.0
2007-08-15 05:13:00,76.633,76.633,76.593,76.593,69390000.0
2007-08-15 05:14:00,76.604,76.634,76.603,76.603,85930000.0
2007-08-15 05:16:00,76.635,76.635,76.606,76.609,132270000.0
2007-08-15 05:17:00,76.628,76.628,76.599,76.604,145090000.0
2007-08-15 05:18:00,76.629,76.63,76.624,76.625,118050000.0
2007-08-15 05:19:00,76.633,76.633,76.595,76.6,125640000.0
2007-08-15 05:20:00,76.613,76.634,76.613,76.634,127290000.0
2007-08-15 05:21:00,76.612,76.613,76.61,76.611,9390000.0
2007-08-15 05:22:00,76.621,76.647,76.616,76.621,77550000.0
2007-08-15 05:23:00,76.628,76.632,76.623,76.625,128730000.0
2007-08-15 05:24:00,76.615,76.62,76.612,76.619,127220000.0
2007-08-15 05:25:00,76.663,76.663,76.63,76.63,113810000.0
2007-08-15 05:26:00,76.618,76.635,76.614,76.614,108710000.0
2007-08-15 05:27:00,76.603,76.632,76.603,76.61,123200000.0
2007-08-15 05:28:00,76.623,76.623,76.605,76.616,17650000.0
2007-08-15 05:29:00,76.589,76.597,76.589,76.59,131890000.0
2007-08-15 05:30:00,76.594,76.597,76.592,76.597,11690000.0
2007-08-15 05:31:00,76.624,76.624,76.57,76.57,126470000.0
2007-08-15 05:32:00,76.574,76.585,76.56,76.585,135400000.0
2007-08-15 05:33:00,76.571,76.588,76.563,76.585,122210000.0
2007-08-15 05:34:00,76.606,76.606,76.569,76.572,111210000.0
2007-08-15 05:35:00,76.56,76.568,76.559,76.56,129150000.0
2007-08-15 05:36:00,76.566,76.589,76.566,76.58,11680000.0
2007-08-15 05:37:00,76.593,76.593,76.566,76.569,13050000.0
2007-08-15 05:38:00,76.578,76.593,76.573,76.586,63680000.0
2007-08-15 05:39:00,76.598,76.609,76.576,76.586,81900000.0
2007-08-15 05:40:00,76.598,76.612,76.578,76.592,73950000.0
2007-08-15 05:41:00,76.56,76.576,76.553,76.555,129440000.0
2007-08-15 05:42:00,76.565,76.581,76.552,76.578,139570000.0
2007-08-15 05:43:00,76.595,76.595,76.574,76.575,118810000.0
2007-08-15 05:44:00,76.556,76.562,76.547,76.551,115780000.0
2007-08-15 05:45:00,76.542,76.552,76.533,76.533,133460000.0
2007-08-15 05:46:00,76.571,76.571,76.533,76.552,15220000.0
2007-08-15 05:47:00,76.524,76.545,76.523,76.523,80070000.0
2007-08-15 05:48:00,76.531,76.551,76.513,76.531,74940000.0
2007-08-15 05:49:00,76.552,76.552,76.519,76.526,125580000.0
2007-08-15 05:50:00,76.505,76.521,76.503,76.509,125860000.0
2007-08-15 05:51:00,76.5,76.52,76.495,76.515,119390000.0
2007-08-15 05:52:00,76.5,76.536,76.5,76.503,126190000.0
2007-08-15 05:53:00,76.506,76.507,76.5,76.506,139730000.0
2007-08-15 05:54:00,76.499,76.502,76.499,76.499,7590000.0
2007-08-15 05:55:00,76.505,76.537,76.498,76.514,104330000.0
2007-08-15 05:56:00,76.525,76.528,76.52,76.522,116840000.0
2007-08-15 05:57:00,76.501,76.521,76.501,76.51,134080000.0
2007-08-15 05:58:00,76.549,76.549,76.518,76.528,17870000.0
2007-08-15 05:59:00,76.5,76.531,76.5,76.51,123510000.0
2007-08-15 06:00:00,76.5,76.508,76.5,76.503,99140000.0
2007-08-15 06:01:00,76.534,76.538,76.504,76.519,105690000.0
2007-08-15 06:02:00,76.549,76.553,76.533,76.541,75680000.0
2007-08-15 06:03:00,76.53,76.535,76.526,76.529,19520000.0
2007-08-15 06:04:00,76.546,76.562,76.525,76.53,111670000.0
2007-08-15 06:05:00,76.52,76.541,76.514,76.532,91310000.0
2007-08-15 06:06:00,76.549,76.558,76.543,76.558,77360000.0
2007-08-15 06:07:00,76.564,76.564,76.53,76.555,103120000.0
2007-08-15 06:08:00,76.523,76.547,76.523,76.527,118740000.0
2007-08-15 06:09:00,76.538,76.573,76.538,76.558,49810000.0
2007-08-15 06:10:00,76.583,76.583,76.546,76.546,113950000.0
2007-08-15 06:11:00,76.566,76.575,76.539,76.575,87590000.0
2007-08-15 06:12:00,76.551,76.551,76.525,76.532,106430000.0
2007-08-15 06:13:00,76.572,76.572,76.521,76.525,112620000.0
2007-08-15 06:14:00,76.491,76.509,76.49,76.509,88080000.0
2007-08-15 06:15:00,76.521,76.521,76.487,76.5,67940000.0
2007-08-15 06:16:00,76.514,76.514,76.472,76.472,77490000.0
2007-08-15 06:17:00,76.483,76.485,76.428,76.428,133970000.0
2007-08-15 06:18:00,76.41,76.441,76.408,76.408,102930000.0
2007-08-15 06:19:00,76.437,76.437,76.392,76.42,113320000.0
2007-08-15 06:20:00,76.381,76.403,76.381,76.403,148470000.0
2007-08-15 06:21:00,76.413,76.413,76.371,76.373,158900000.0
2007-08-15 06:22:00,76.375,76.396,76.328,76.349,77250000.0
2007-08-15 06:23:00,76.335,76.379,76.335,76.346,125180000.0
2007-08-15 06:24:00,76.366,76.376,76.335,76.335,86670000.0
2007-08-15 06:25:00,76.34,76.361,76.332,76.349,81540000.0
2007-08-15 06:26:00,76.323,76.364,76.323,76.364,89860000.0
2007-08-15 06:27:00,76.332,76.34,76.311,76.311,108040000.0
2007-08-15 06:28:00,76.345,76.345,76.283,76.283,78560000.0
2007-08-15 06:29:00,76.289,76.327,76.273,76.297,94130000.0
2007-08-15 06:30:00,76.329,76.357,76.3,76.339,93410000.0
2007-08-15 06:31:00,76.35,76.377,76.345,76.377,61570000.0
2007-08-15 06:32:00,76.349,76.365,76.349,76.349,125790000.0
2007-08-15 06:33:00,76.345,76.39,76.345,76.358,66520000.0
2007-08-15 06:34:00,76.378,76.396,76.343,76.393,94030000.0
2007-08-15 06:35:00,76.379,76.447,76.379,76.415,126820000.0
2007-08-15 06:36:00,76.457,76.477,76.41,76.415,103390000.0
2007-08-15 06:37:00,76.403,76.455,76.403,76.441,84080000.0
2007-08-15 06:38:00,76.436,76.462,76.415,76.462,95550000.0
2007-08-15 06:39:00,76.45,76.485,76.446,76.453,63760000.0
2007-08-15 06:40:00,76.473,76.473,76.436,76.441,90090000.0
2007-08-15 06:41:00,76.432,76.479,76.432,76.461,70790000.0
2007-08-15 06:42:00,76.474,76.504,76.466,76.491,107280000.0
2007-08-15 06:43:00,76.446,76.487,76.446,76.447,103950000.0
2007-08-15 06:44:00,76.433,76.464,76.433,76.457,116670000.0
2007-08-15 06:45:00,76.428,76.433,76.424,76.428,53310000.0
2007-08-15 06:46:00,76.461,76.461,76.386,76.386,61220000.0
2007-08-15 06:47:00,76.389,76.409,76.367,76.387,131550000.0
2007-08-15 06:48:00,76.366,76.386,76.354,76.354,152450000.0
2007-08-15 06:49:00,76.358,76.374,76.318,76.324,97950000.0
2007-08-15 06:50:00,76.313,76.358,76.313,76.334,117630000.0
2007-08-15 06:51:00,76.322,76.333,76.309,76.315,101080000.0
2007-08-15 06:52:00,76.34,76.357,76.308,76.357,123710000.0
2007-08-15 06:53:00,76.352,76.388,76.352,76.36,123510000.0
2007-08-15 06:54:00,76.368,76.39,76.361,76.361,89660000.0
2007-08-15 06:55:00,76.394,76.394,76.36,76.363,53070000.0
2007-08-15 06:56:00,76.393,76.443,76.382,76.436,41580000.0
2007-08-15 06:57:00,76.447,76.461,76.429,76.434,57100000.0
2007-08-15 06:58:00,76.463,76.463,76.426,76.431,88750000.0
2007-08-15 06:59:00,76.454,76.454,76.42,76.42,100280000.0
2007-08-15 07:00:00,76.423,76.43,76.389,76.4,73370000.0
2007-08-15 07:01:00,76.37,76.405,76.353,76.378,92950000.0
2007-08-15 07:02:00,76.363,76.4,76.363,76.394,61490000.0
2007-08-15 07:04:00,76.401,76.401,76.375,76.379,76830000.0
2007-08-15 07:05:00,76.416,76.425,76.392,76.421,74500000.0
2007-08-15 07:06:00,76.413,76.45,76.413,76.433,83960000.0
2007-08-15 07:07:00,76.462,76.462,76.429,76.446,61680000.0
2007-08-15 07:08:00,76.431,76.453,76.426,76.446,36110000.0
2007-08-15 07:09:00,76.455,76.476,76.437,76.442,67030000.0
2007-08-15 07:10:00,76.495,76.495,76.426,76.432,61980000.0
2007-08-15 07:11:00,76.433,76.435,76.411,76.435,81950000.0
2007-08-15 07:12:00,76.428,76.451,76.425,76.425,29770000.0
2007-08-15 07:13:00,76.442,76.453,76.423,76.423,95150000.0
2007-08-15 07:14:00,76.437,76.454,76.43,76.454,114920000.0
2007-08-15 07:15:00,76.441,76.463,76.441,76.458,89630000.0
2007-08-15 07:16:00,76.479,76.479,76.436,76.456,63470000.0
2007-08-15 07:18:00,76.418,76.431,76.409,76.425,88290000.0
2007-08-15 07:19:00,76.422,76.457,76.422,76.433,78040000.0
2007-08-15 07:20:00,76.42,76.449,76.42,76.429,34280000.0
2007-08-15 07:21:00,76.442,76.442,76.421,76.432,42120000.0
2007-08-15 07:22:00,76.431,76.431,76.396,76.402,26010000.0
2007-08-15 07:23:00,76.406,76.407,76.399,76.407,17470000.0
2007-08-15 07:24:00,76.418,76.432,76.413,76.428,53840000.0
2007-08-15 07:25:00,76.446,76.447,76.434,76.434,51510000.0
2007-08-15 07:26:00,76.4,76.407,76.4,76.406,64340000.0
2007-08-15 07:27:00,76.397,76.399,76.394,76.397,98100000.0
2007-08-15 07:28:00,76.443,76.443,76.397,76.42,55640000.0
2007-08-15 07:29:00,76.425,76.425,76.4,76.4,44950000.0
2007-08-15 07:30:00,76.412,76.43,76.405,76.409,57320000.0
2007-08-15 07:31:00,76.421,76.421,76.402,76.409,58400000.0
2007-08-15 07:32:00,76.435,76.435,76.405,76.409,90230000.0
2007-08-15 07:33:00,76.421,76.451,76.417,76.451,78960000.0
2007-08-15 07:34:00,76.467,76.467,76.435,76.455,100780000.0
2007-08-15 07:35:00,76.476,76.481,76.438,76.444,139260000.0
2007-08-15 07:36:00,76.446,76.471,76.423,76.454,54370000.0
2007-08-15 07:37:00,76.466,76.466,76.413,76.413,45540000.0
2007-08-15 07:38:00,76.429,76.448,76.403,76.426,42920000.0
2007-08-15 07:39:00,76.412,76.439,76.412,76.428,33340000.0
2007-08-15 07:40:00,76.399,76.428,76.385,76.399,45810000.0
2007-08-15 07:41:00,76.393,76.42,76.393,76.402,17700000.0
2007-08-15 07:42:00,76.386,76.41,76.382,76.382,31560000.0
2007-08-15 07:43:00,76.393,76.435,76.393,76.435,74230000.0
2007-08-15 07:44:00,76.427,76.427,76.401,76.401,36890000.0
2007-08-15 07:45:00,76.409,76.414,76.405,76.414,56280000.0
2007-08-15 07:46:00,76.414,76.434,76.413,76.413,41050000.0
2007-08-15 07:47:00,76.422,76.45,76.422,76.43,59270000.0
2007-08-15 07:48:00,76.44,76.462,76.44,76.457,54920000.0
2007-08-15 07:49:00,76.463,76.463,76.425,76.425,81860000.0
2007-08-15 07:50:00,76.432,76.452,76.428,76.437,66050000.0
2007-08-15 07:51:00,76.446,76.452,76.426,76.436,38810000.0
2007-08-15 07:52:00,76.45,76.45,76.41,76.41,44010000.0
2007-08-15 07:53:00,76.424,76.424,76.404,76.408,15630000.0
2007-08-15 07:54:00,76.414,76.421,76.402,76.415,47920000.0
2007-08-15 07:55:00,76.391,76.423,76.391,76.423,99850000.0
2007-08-15 07:56:00,76.417,76.42,76.395,76.395,44560000.0
2007-08-15 07:57:00,76.399,76.42,76.395,76.408,49940000.0
2007-08-15 07:58:00,76.421,76.446,76.41,76.41,109890000.0
2007-08-15 07:59:00,76.402,76.423,76.402,76.423,86900000.0
2007-08-15 08:00:00,76.415,76.415,76.374,76.374,28970000.0
2007-08-15 08:01:00,76.414,76.414,76.357,76.372,38200000.0
2007-08-15 08:02:00,76.358,76.385,76.338,76.353,51710000.0
2007-08-15 08:03:00,76.335,76.347,76.328,76.346,87970000.0
2007-08-15 08:04:00,76.376,76.376,76.336,76.357,93830000.0
2007-08-15 08:05:00,76.341,76.341,76.308,76.32,64570000.0
2007-08-15 08:06:00,76.307,76.325,76.285,76.305,61320000.0
2007-08-15 08:07:00,76.272,76.305,76.205,76.205,53110000.0
2007-08-15 08:08:00,76.212,76.235,76.192,76.216,125060000.0
2007-08-15 08:09:00,76.246,76.26,76.232,76.248,66970000.0
2007-08-15 08:10:00,76.273,76.273,76.245,76.253,82770000.0
2007-08-15 08:11:00,76.259,76.259,76.212,76.217,80860000.0
2007-08-15 08:12:00,76.219,76.241,76.201,76.213,126380000.0
2007-08-15 08:13:00,76.222,76.222,76.169,76.196,89770000.0
2007-08-15 08:14:00,76.154,76.163,76.109,76.114,83730000.0
2007-08-15 08:15:00,76.117,76.124,76.083,76.083,99910000.0
2007-08-15 08:16:00,76.093,76.125,76.093,76.101,73210000.0
2007-08-15 08:17:00,76.105,76.105,76.035,76.069,97280000.0
2007-08-15 08:18:00,76.044,76.106,76.044,76.106,87790000.0
2007-08-15 08:19:00,76.111,76.111,76.085,76.09,68590000.0
2007-08-15 08:20:00,76.097,76.111,76.07,76.111,91980000.0
2007-08-15 08:21:00,76.137,76.157,76.115,76.144,69460000.0
2007-08-15 08:22:00,76.125,76.17,76.058,76.058,88560000.0
2007-08-15 08:23:00,76.065,76.092,76.065,76.072,76030000.0
2007-08-15 08:24:00,76.085,76.157,76.07,76.143,70160000.0
2007-08-15 08:25:00,76.138,76.171,76.124,76.124,82680000.0
2007-08-15 08:26:00,76.127,76.139,76.108,76.134,67100000.0
2007-08-15 08:27:00,76.146,76.165,76.105,76.165,95680000.0
2007-08-15 08:28:00,76.163,76.199,76.154,76.154,102790000.0
2007-08-15 08:29:00,76.153,76.156,76.105,76.105,123260000.0
2007-08-15 08:30:00,76.118,76.133,76.097,76.123,90510000.0
2007-08-15 08:31:00,76.116,76.146,76.084,76.084,68290000.0
2007-08-15 08:32:00,76.09,76.104,76.09,76.104,89910000.0
2007-08-15 08:33:00,76.105,76.14,76.105,76.126,95910000.0
2007-08-15 08:34:00,76.14,76.171,76.134,76.134,75690000.0
2007-08-15 08:35:00,76.135,76.158,76.126,76.142,23510000.0
2007-08-15 08:36:00,76.151,76.172,76.133,76.133,56440000.0
2007-08-15 08:37:00,76.164,76.164,76.125,76.125,55680000.0
2007-08-15 08:38:00,76.134,76.164,76.127,76.138,97900000.0
2007-08-15 08:39:00,76.134,76.168,76.134,76.161,100950000.0
2007-08-15 08:40:00,76.149,76.165,76.138,76.154,108130000.0
2007-08-15 08:41:00,76.152,76.178,76.145,76.147,50420000.0
2007-08-15 08:42:00,76.139,76.168,76.139,76.14,54840000.0
2007-08-15 08:43:00,76.158,76.193,76.146,76.15,87900000.0
2007-08-15 08:44:00,76.15,76.195,76.15,76.169,85900000.0
2007-08-15 08:45:00,76.182,76.21,76.179,76.198,30660000.0
2007-08-15 08:46:00,76.194,76.218,76.186,76.188,77040000.0
2007-08-15 08:47:00,76.18,76.198,76.167,76.178,53410000.0
2007-08-15 08:48:00,76.163,76.164,76.109,76.115,75720000.0
2007-08-15 08:49:00,76.144,76.144,76.113,76.113,82100000.0
2007-08-15 08:50:00,76.095,76.107,76.061,76.062,36200000.0
2007-08-15 08:51:00,76.056,76.11,76.056,76.087,58890000.0
2007-08-15 08:52:00,76.105,76.12,76.087,76.111,58030000.0
2007-08-15 08:53:00,76.113,76.138,76.103,76.118,39840000.0
2007-08-15 08:54:00,76.093,76.138,76.093,76.115,47590000.0
2007-08-15 08:55:00,76.131,76.167,76.127,76.139,92800000.0
2007-08-15 08:56:00,76.159,76.166,76.128,76.157,99380000.0
2007-08-15 08:57:00,76.154,76.18,76.151,76.151,156000000.0
2007-08-15 08:58:00,76.183,76.2,76.168,76.173,78340000.0
2007-08-15 08:59:00,76.179,76.197,76.153,76.153,72030000.0
2007-08-15 09:00:00,76.141,76.164,76.137,76.164,28980000.0
2007-08-15 09:01:00,76.14,76.172,76.121,76.141,46360000.0
2007-08-15 09:02:00,76.122,76.162,76.122,76.149,58320000.0
2007-08-15 09:03:00,76.154,76.154,76.12,76.128,134720000.0
2007-08-15 09:04:00,76.153,76.16,76.134,76.16,76950000.0
2007-08-15 09:05:00,76.161,76.188,76.154,76.165,33430000.0
2007-08-15 09:06:00,76.188,76.212,76.17,76.204,40250000.0
2007-08-15 09:07:00,76.22,76.22,76.181,76.19,14360000.0
2007-08-15 09:08:00,76.16,76.176,76.155,76.159,71220000.0
2007-08-15 09:09:00,76.185,76.185,76.155,76.161,60850000.0
2007-08-15 09:10:00,76.183,76.183,76.147,76.166,119220000.0
2007-08-15 09:11:00,76.152,76.196,76.152,76.189,126320000.0
2007-08-15 09:12:00,76.175,76.19,76.156,76.162,59410000.0
2007-08-15 09:13:00,76.172,76.216,76.159,76.213,121220000.0
2007-08-15 09:14:00,76.239,76.251,76.216,76.223,112120000.0
2007-08-15 09:15:00,76.246,76.246,76.222,76.231,83380000.0
2007-08-15 09:16:00,76.23,76.266,76.226,76.262,64850000.0
2007-08-15 09:17:00,76.225,76.238,76.221,76.227,43030000.0
2007-08-15 09:18:00,76.215,76.223,76.204,76.223,28770000.0
2007-08-15 09:19:00,76.219,76.237,76.182,76.182,51220000.0
2007-08-15 09:20:00,76.192,76.241,76.192,76.241,29740000.0
2007-08-15 09:21:00,76.253,76.258,76.211,76.236,39870000.0
2007-08-15 09:22:00,76.245,76.245,76.216,76.236,50080000.0
2007-08-15 09:23:00,76.205,76.23,76.205,76.217,77520000.0
2007-08-15 09:24:00,76.21,76.259,76.21,76.247,108170000.0
2007-08-15 09:25:00,76.244,76.272,76.238,76.238,67410000.0
2007-08-15 09:26:00,76.257,76.274,76.245,76.274,80430000.0
2007-08-15 09:27:00,76.251,76.267,76.25,76.267,103310000.0
2007-08-15 09:28:00,76.283,76.283,76.241,76.249,130770000.0
2007-08-15 09:29:00,76.224,76.265,76.224,76.256,144160000.0
2007-08-15 09:30:00,76.276,76.276,76.248,76.248,123700000.0
2007-08-15 09:31:00,76.27,76.27,76.245,76.245,109120000.0
2007-08-15 09:33:00,76.245,76.245,76.234,76.245,93260000.0
2007-08-15 09:34:00,76.258,76.273,76.246,76.259,76900000.0
2007-08-15 09:35:00,76.266,76.289,76.235,76.235,77620000.0
2007-08-15 09:36:00,76.252,76.273,76.247,76.273,61620000.0
2007-08-15 09:37:00,76.281,76.281,76.249,76.257,51760000.0
2007-08-15 09:38:00,76.286,76.293,76.264,76.284,61120000.0
2007-08-15 09:39:00,76.283,76.324,76.283,76.304,57780000.0
2007-08-15 09:40:00,76.317,76.378,76.317,76.34,120250000.0
2007-08-15 09:41:00,76.352,76.403,76.349,76.382,94600000.0
2007-08-15 09:42:00,76.37,76.417,76.37,76.386,101470000.0
2007-08-15 09:43:00,76.403,76.403,76.377,76.397,87640000.0
2007-08-15 09:44:00,76.369,76.391,76.363,76.372,73290000.0
2007-08-15 09:45:00,76.386,76.432,76.378,76.419,63280000.0
2007-08-15 09:46:00,76.422,76.422,76.373,76.373,51790000.0
2007-08-15 09:47:00,76.391,76.418,76.386,76.386,66120000.0
2007-08-15 09:48:00,76.388,76.401,76.371,76.371,101200000.0
2007-08-15 09:49:00,76.403,76.403,76.352,76.352,69350000.0
2007-08-15 09:50:00,76.369,76.389,76.349,76.389,63280000.0
2007-08-15 09:51:00,76.378,76.408,76.378,76.388,76600000.0
2007-08-15 09:52:00,76.399,76.418,76.388,76.406,85100000.0
2007-08-15 09:53:00,76.394,76.394,76.371,76.371,80940000.0
2007-08-15 09:54:00,76.384,76.384,76.351,76.374,43740000.0
2007-08-15 09:55:00,76.391,76.391,76.352,76.352,76360000.0
2007-08-15 09:56:00,76.366,76.375,76.351,76.351,106320000.0
2007-08-15 09:57:00,76.338,76.346,76.31,76.333,97030000.0
2007-08-15 09:58:00,76.355,76.363,76.337,76.363,83960000.0
2007-08-15 09:59:00,76.343,76.372,76.343,76.372,62810000.0
2007-08-15 10:00:00,76.386,76.395,76.354,76.395,86880000.0
2007-08-15 10:01:00,76.391,76.395,76.36,76.395,64420000.0
2007-08-15 10:02:00,76.384,76.42,76.384,76.414,45700000.0
2007-08-15 10:03:00,76.406,76.411,76.379,76.384,44350000.0
2007-08-15 10:04:00,76.421,76.421,76.374,76.374,49180000.0
2007-08-15 10:05:00,76.369,76.41,76.369,76.383,48160000.0
2007-08-15 10:06:00,76.396,76.401,76.383,76.396,105220000.0
2007-08-15 10:07:00,76.388,76.417,76.342,76.342,70600000.0
2007-08-15 10:08:00,76.324,76.373,76.318,76.357,107110000.0
2007-08-15 10:09:00,76.383,76.391,76.353,76.353,90260000.0
2007-08-15 10:10:00,76.368,76.379,76.333,76.333,112470000.0
2007-08-15 10:11:00,76.337,76.338,76.312,76.312,94000000.0
2007-08-15 10:12:00,76.321,76.321,76.277,76.304,112130000.0
2007-08-15 10:13:00,76.303,76.339,76.288,76.314,129320000.0
2007-08-15 10:14:00,76.308,76.33,76.288,76.316,107050000.0
2007-08-15 10:15:00,76.336,76.361,76.325,76.354,79750000.0
2007-08-15 10:16:00,76.33,76.356,76.326,76.347,145130000.0
2007-08-15 10:17:00,76.326,76.357,76.32,76.353,89530000.0
2007-08-15 10:18:00,76.33,76.354,76.327,76.354,56800000.0
2007-08-15 10:19:00,76.381,76.381,76.327,76.327,83750000.0
2007-08-15 10:20:00,76.315,76.38,76.315,76.327,138590000.0
2007-08-15 10:21:00,76.332,76.341,76.318,76.341,148080000.0
2007-08-15 10:22:00,76.364,76.364,76.322,76.322,96380000.0
2007-08-15 10:23:00,76.339,76.349,76.325,76.339,95030000.0
2007-08-15 10:24:00,76.343,76.343,76.31,76.33,118530000.0
2007-08-15 10:25:00,76.344,76.344,76.312,76.332,85240000.0
2007-08-15 10:26:00,76.311,76.384,76.311,76.377,89590000.0
2007-08-15 10:27:00,76.382,76.408,76.382,76.382,66260000.0
2007-08-15 10:28:00,76.414,76.414,76.398,76.408,58430000.0
2007-08-15 10:29:00,76.382,76.395,76.382,76.388,73830000.0
2007-08-15 10:30:00,76.406,76.411,76.384,76.407,65850000.0
2007-08-15 10:31:00,76.4,76.411,76.399,76.404,123680000.0
2007-08-15 10:32:00,76.392,76.397,76.367,76.379,122740000.0
2007-08-15 10:33:00,76.392,76.427,76.377,76.419,109180000.0
2007-08-15 10:34:00,76.432,76.432,76.387,76.403,106730000.0
2007-08-15 10:35:00,76.381,76.42,76.369,76.384,116660000.0
2007-08-15 10:36:00,76.383,76.425,76.377,76.425,9430000.0
2007-08-15 10:37:00,76.406,76.42,76.374,76.405,50830000.0
2007-08-15 10:38:00,76.397,76.4,76.373,76.386,110340000.0
2007-08-15 10:39:00,76.407,76.407,76.38,76.38,91210000.0
2007-08-15 10:40:00,76.407,76.417,76.391,76.415,65610000.0
2007-08-15 10:41:00,76.394,76.395,76.357,76.362,107710000.0
2007-08-15 10:42:00,76.343,76.378,76.338,76.345,95750000.0
2007-08-15 10:43:00,76.364,76.371,76.353,76.357,107040000.0
2007-08-15 10:44:00,76.381,76.381,76.352,76.369,99110000.0
2007-08-15 10:45:00,76.359,76.398,76.359,76.39,90360000.0
2007-08-15 10:46:00,76.403,76.41,76.385,76.396,58200000.0
2007-08-15 10:47:00,76.368,76.381,76.364,76.368,60530000.0
2007-08-15 10:48:00,76.363,76.395,76.363,76.376,73400000.0
2007-08-15 10:49:00,76.412,76.412,76.367,76.383,84760000.0
2007-08-15 10:50:00,76.372,76.379,76.347,76.374,80220000.0
2007-08-15 10:51:00,76.35,76.372,76.348,76.367,53420000.0
2007-08-15 10:52:00,76.357,76.378,76.336,76.356,68000000.0
2007-08-15 10:53:00,76.364,76.364,76.341,76.343,117350000.0
2007-08-15 10:54:00,76.347,76.347,76.338,76.345,88230000.0
2007-08-15 10:55:00,76.383,76.383,76.343,76.358,72370000.0
2007-08-15 10:56:00,76.365,76.365,76.336,76.34,47000000.0
2007-08-15 10:57:00,76.323,76.335,76.296,76.302,48010000.0
2007-08-15 10:58:00,76.329,76.329,76.279,76.279,77410000.0
2007-08-15 10:59:00,76.286,76.291,76.284,76.286,127540000.0
2007-08-15 11:00:00,76.275,76.287,76.239,76.249,100890000.0
2007-08-15 11:01:00,76.239,76.267,76.232,76.241,121840000.0
2007-08-15 11:02:00,76.233,76.257,76.223,76.223,93910000.0
2007-08-15 11:03:00,76.224,76.229,76.198,76.199,98440000.0
2007-08-15 11:04:00,76.193,76.241,76.193,76.227,59610000.0
2007-08-15 11:05:00,76.237,76.261,76.223,76.245,88150000.0
2007-08-15 11:06:00,76.241,76.27,76.236,76.27,53570000.0
2007-08-15 11:07:00,76.281,76.281,76.229,76.231,66230000.0
2007-08-15 11:08:00,76.239,76.267,76.228,76.238,55620000.0
2007-08-15 11:09:00,76.271,76.28,76.242,76.242,92770000.0
2007-08-15 11:10:00,76.266,76.275,76.246,76.249,121670000.0
2007-08-15 11:11:00,76.285,76.3,76.25,76.3,150780000.0
2007-08-15 11:12:00,76.288,76.304,76.265,76.285,84440000.0
2007-08-15 11:13:00,76.298,76.299,76.24,76.274,89100000.0
2007-08-15 11:14:00,76.281,76.3,76.254,76.254,121970000.0
2007-08-15 11:15:00,76.261,76.281,76.257,76.281,109310000.0
2007-08-15 11:16:00,76.258,76.297,76.243,76.243,124870000.0
2007-08-15 11:17:00,76.274,76.274,76.237,76.248,65110000.0
2007-08-15 11:18:00,76.246,76.278,76.246,76.278,75530000.0
2007-08-15 11:19:00,76.273,76.277,76.253,76.277,60780000.0
2007-08-15 11:20:00,76.265,76.265,76.225,76.233,146780000.0
2007-08-15 11:21:00,76.251,76.251,76.204,76.204,185770000.0
2007-08-15 11:22:00,76.216,76.238,76.197,76.209,108070000.0
2007-08-15 11:23:00,76.228,76.268,76.217,76.268,77210000.0
2007-08-15 11:24:00,76.251,76.277,76.237,76.263,87130000.0
2007-08-15 11:25:00,76.289,76.289,76.242,76.242,91510000.0
2007-08-15 11:26:00,76.27,76.275,76.252,76.265,82800000.0
2007-08-15 11:27:00,76.23,76.268,76.228,76.268,139430000.0
2007-08-15 11:28:00,76.264,76.267,76.238,76.244,143320000.0
2007-08-15 11:29:00,76.281,76.281,76.231,76.231,97850000.0
2007-08-15 11:30:00,76.254,76.27,76.239,76.266,151270000.0
2007-08-15 11:31:00,76.243,76.287,76.243,76.287,103900000.0
2007-08-15 11:32:00,76.275,76.295,76.275,76.282,90280000.0
2007-08-15 11:33:00,76.295,76.333,76.295,76.333,58180000.0
2007-08-15 11:34:00,76.331,76.331,76.284,76.307,60620000.0
2007-08-15 11:35:00,76.27,76.316,76.27,76.294,113310000.0
2007-08-15 11:36:00,76.308,76.334,76.288,76.288,70840000.0
2007-08-15 11:37:00,76.316,76.319,76.286,76.293,104280000.0
2007-08-15 11:38:00,76.302,76.337,76.302,76.332,60030000.0
2007-08-15 11:39:00,76.294,76.308,76.268,76.271,105260000.0
2007-08-15 11:40:00,76.261,76.3,76.253,76.261,82560000.0
2007-08-15 11:41:00,76.272,76.335,76.272,76.283,96500000.0
2007-08-15 11:42:00,76.295,76.327,76.29,76.322,91560000.0
2007-08-15 11:43:00,76.322,76.328,76.293,76.308,77700000.0
2007-08-15 11:44:00,76.276,76.299,76.272,76.286,69640000.0
2007-08-15 11:45:00,76.308,76.308,76.267,76.299,120180000.0
2007-08-15 11:46:00,76.307,76.311,76.281,76.311,90550000.0
2007-08-15 11:47:00,76.292,76.324,76.285,76.285,99760000.0
2007-08-15 11:48:00,76.266,76.298,76.228,76.228,80360000.0
2007-08-15 11:49:00,76.245,76.271,76.245,76.252,10790000.0
2007-08-15 11:50:00,76.244,76.263,76.223,76.223,107450000.0
2007-08-15 11:51:00,76.229,76.251,76.219,76.244,79470000.0
2007-08-15 11:52:00,76.244,76.256,76.21,76.218,76240000.0
2007-08-15 11:53:00,76.212,76.238,76.195,76.236,93090000.0
2007-08-15 11:54:00,76.223,76.244,76.201,76.244,111250000.0
2007-08-15 11:55:00,76.256,76.256,76.206,76.229,47970000.0
2007-08-15 11:56:00,76.215,76.249,76.215,76.245,104850000.0
2007-08-15 11:57:00,76.2,76.206,76.199,76.206,75650000.0
2007-08-15 11:58:00,76.233,76.245,76.215,76.244,100440000.0
2007-08-15 11:59:00,76.224,76.267,76.224,76.233,96460000.0
2007-08-15 12:00:00,76.264,76.264,76.226,76.228,81520000.0
2007-08-15 12:01:00,76.238,76.266,76.227,76.227,70890000.0
2007-08-15 12:02:00,76.211,76.216,76.206,76.206,60310000.0
2007-08-15 12:03:00,76.222,76.247,76.203,76.203,126930000.0
2007-08-15 12:04:00,76.227,76.244,76.21,76.212,109080000.0
2007-08-15 12:05:00,76.2,76.24,76.2,76.222,111270000.0
2007-08-15 12:06:00,76.212,76.224,76.212,76.216,122910000.0
2007-08-15 12:07:00,76.21,76.243,76.21,76.211,147230000.0
2007-08-15 12:08:00,76.204,76.251,76.204,76.217,62200000.0
2007-08-15 12:09:00,76.214,76.252,76.212,76.252,113660000.0
2007-08-15 12:10:00,76.262,76.262,76.218,76.245,86850000.0
2007-08-15 12:11:00,76.222,76.252,76.212,76.252,72290000.0
2007-08-15 12:12:00,76.218,76.236,76.2,76.2,87190000.0
2007-08-15 12:13:00,76.243,76.243,76.192,76.236,101860000.0
2007-08-15 12:14:00,76.183,76.239,76.183,76.201,82940000.0
2007-08-15 12:15:00,76.207,76.207,76.201,76.202,95010000.0
2007-08-15 12:16:00,76.194,76.22,76.185,76.192,87760000.0
2007-08-15 12:17:00,76.199,76.202,76.182,76.197,62520000.0
2007-08-15 12:18:00,76.214,76.217,76.201,76.217,121210000.0
2007-08-15 12:19:00,76.205,76.205,76.185,76.193,60110000.0
2007-08-15 12:20:00,76.212,76.212,76.178,76.203,87520000.0
2007-08-15 12:21:00,76.197,76.209,76.182,76.182,115210000.0
2007-08-15 12:22:00,76.213,76.223,76.176,76.21,100860000.0
2007-08-15 12:23:00,76.202,76.216,76.173,76.173,77520000.0
2007-08-15 12:24:00,76.209,76.235,76.179,76.21,95310000.0
2007-08-15 12:25:00,76.249,76.249,76.211,76.24,56030000.0
2007-08-15 12:26:00,76.228,76.229,76.225,76.227,89060000.0
2007-08-15 12:27:00,76.209,76.237,76.187,76.19,63880000.0
2007-08-15 12:28:00,76.22,76.22,76.186,76.212,109430000.0
2007-08-15 12:29:00,76.218,76.228,76.194,76.223,99730000.0
2007-08-15 12:30:00,76.195,76.229,76.195,76.222,98310000.0
2007-08-15 12:31:00,76.236,76.239,76.201,76.239,54790000.0
2007-08-15 12:32:00,76.237,76.268,76.222,76.238,55310000.0
2007-08-15 12:33:00,76.255,76.28,76.244,76.28,111360000.0
2007-08-15 12:34:00,76.28,76.28,76.225,76.225,142880000.0
2007-08-15 12:35:00,76.244,76.251,76.223,76.223,94400000.0
2007-08-15 12:36:00,76.245,76.245,76.207,76.234,102900000.0
2007-08-15 12:37:00,76.218,76.251,76.218,76.218,97170000.0
2007-08-15 12:38:00,76.222,76.238,76.216,76.233,108650000.0
2007-08-15 12:39:00,76.243,76.25,76.221,76.232,104950000.0
2007-08-15 12:40:00,76.252,76.252,76.213,76.213,77410000.0
2007-08-15 12:41:00,76.205,76.241,76.205,76.241,55520000.0
2007-08-15 12:42:00,76.201,76.232,76.194,76.194,40510000.0
2007-08-15 12:43:00,76.202,76.224,76.202,76.218,53080000.0
2007-08-15 12:44:00,76.237,76.237,76.231,76.236,86360000.0
2007-08-15 12:45:00,76.211,76.24,76.21,76.232,84770000.0
2007-08-15 12:46:00,76.251,76.251,76.209,76.228,67680000.0
2007-08-15 12:47:00,76.231,76.231,76.188,76.195,90370000.0
2007-08-15 12:48:00,76.184,76.221,76.184,76.221,59900000.0
2007-08-15 12:49:00,76.209,76.219,76.192,76.192,89310000.0
2007-08-15 12:50:00,76.215,76.224,76.182,76.2,79340000.0
2007-08-15 12:51:00,76.209,76.239,76.206,76.239,71910000.0
2007-08-15 12:52:00,76.197,76.232,76.195,76.232,86480000.0
2007-08-15 12:53:00,76.229,76.229,76.225,76.228,72180000.0
2007-08-15 12:54:00,76.237,76.237,76.229,76.229,39020000.0
2007-08-15 12:55:00,76.215,76.215,76.208,76.208,77540000.0
2007-08-15 12:56:00,76.188,76.223,76.183,76.223,71330000.0
2007-08-15 12:57:00,76.196,76.198,76.189,76.191,88370000.0
2007-08-15 12:58:00,76.228,76.228,76.188,76.197,32150000.0
2007-08-15 12:59:00,76.201,76.23,76.201,76.203,108340000.0
2007-08-15 13:00:00,76.227,76.236,76.183,76.183,116740000.0
2007-08-15 13:01:00,76.17,76.211,76.17,76.19,102190000.0
2007-08-15 13:02:00,76.225,76.228,76.225,76.225,58160000.0
2007-08-15 13:03:00,76.182,76.222,76.177,76.222,97080000.0
2007-08-15 13:04:00,76.224,76.227,76.193,76.193,86900000.0
2007-08-15 13:05:00,76.197,76.209,76.178,76.206,69350000.0
2007-08-15 13:06:00,76.184,76.219,76.168,76.168,32900000.0
2007-08-15 13:07:00,76.175,76.213,76.169,76.191,44690000.0
2007-08-15 13:08:00,76.181,76.21,76.181,76.206,27970000.0
2007-08-15 13:09:00,76.174,76.213,76.174,76.213,19710000.0
2007-08-15 13:10:00,76.204,76.204,76.168,76.173,55420000.0
2007-08-15 13:11:00,76.183,76.217,76.183,76.217,46880000.0
2007-08-15 13:12:00,76.187,76.198,76.168,76.173,59360000.0
2007-08-15 13:13:00,76.225,76.225,76.149,76.185,99470000.0
2007-08-15 13:14:00,76.173,76.178,76.147,76.175,50800000.0
2007-08-15 13:15:00,76.193,76.193,76.156,76.167,43720000.0
2007-08-15 13:16:00,76.162,76.191,76.156,76.191,59830000.0
2007-08-15 13:17:00,76.179,76.206,76.171,76.175,58870000.0
2007-08-15 13:18:00,76.183,76.231,76.179,76.231,88140000.0
2007-08-15 13:19:00,76.218,76.24,76.195,76.212,69720000.0
2007-08-15 13:20:00,76.249,76.269,76.227,76.262,114750000.0
2007-08-15 13:21:00,76.273,76.275,76.244,76.273,146610000.0
2007-08-15 13:22:00,76.274,76.284,76.244,76.284,49800000.0
2007-08-15 13:23:00,76.271,76.29,76.247,76.277,45450000.0
2007-08-15 13:24:00,76.23,76.263,76.23,76.254,43850000.0
2007-08-15 13:25:00,76.245,76.276,76.228,76.258,31460000.0
2007-08-15 13:26:00,76.254,76.286,76.254,76.284,51080000.0
2007-08-15 13:27:00,76.249,76.254,76.248,76.248,9850000.0
2007-08-15 13:28:00,76.241,76.268,76.223,76.223,34040000.0
2007-08-15 13:29:00,76.223,76.239,76.197,76.197,83540000.0
2007-08-15 13:30:00,76.206,76.275,76.206,76.274,37010000.0
2007-08-15 13:31:00,76.261,76.261,76.225,76.253,57370000.0
2007-08-15 13:32:00,76.203,76.24,76.203,76.234,39980000.0
2007-08-15 13:33:00,76.224,76.224,76.194,76.2,53620000.0
2007-08-15 13:34:00,76.254,76.254,76.196,76.222,60660000.0
2007-08-15 13:35:00,76.247,76.25,76.246,76.25,87660000.0
2007-08-15 13:36:00,76.217,76.25,76.217,76.218,59250000.0
2007-08-15 13:37:00,76.256,76.276,76.232,76.271,40360000.0
2007-08-15 13:38:00,76.26,76.264,76.225,76.245,40240000.0
2007-08-15 13:39:00,76.211,76.233,76.211,76.233,16420000.0
2007-08-15 13:40:00,76.23,76.23,76.199,76.223,40500000.0
2007-08-15 13:41:00,76.217,76.224,76.187,76.199,102780000.0
2007-08-15 13:42:00,76.211,76.254,76.209,76.254,37470000.0
2007-08-15 13:43:00,76.253,76.263,76.227,76.255,45240000.0
2007-08-15 13:44:00,76.233,76.269,76.233,76.25,124350000.0
2007-08-15 13:45:00,76.26,76.281,76.248,76.263,90160000.0
2007-08-15 13:46:00,76.253,76.257,76.216,76.231,32380000.0
2007-08-15 13:47:00,76.214,76.241,76.206,76.21,36480000.0
2007-08-15 13:48:00,76.22,76.254,76.218,76.229,50030000.0
2007-08-15 13:49:00,76.261,76.261,76.222,76.222,97080000.0
2007-08-15 13:50:00,76.243,76.243,76.208,76.22,94300000.0
2007-08-15 13:51:00,76.239,76.239,76.166,76.166,69860000.0
2007-08-15 13:52:00,76.17,76.198,76.164,76.171,63630000.0
2007-08-15 13:53:00,76.178,76.201,76.169,76.18,52200000.0
2007-08-15 13:54:00,76.167,76.175,76.167,76.174,112110000.0
2007-08-15 13:55:00,76.202,76.202,76.132,76.147,64410000.0
2007-08-15 13:56:00,76.138,76.199,76.138,76.176,91600000.0
2007-08-15 13:57:00,76.172,76.189,76.146,76.146,83070000.0
2007-08-15 13:58:00,76.174,76.174,76.142,76.142,127170000.0
2007-08-15 13:59:00,76.171,76.186,76.171,76.186,92850000.0
2007-08-15 14:00:00,76.165,76.165,76.12,76.153,79650000.0
2007-08-15 14:01:00,76.163,76.168,76.138,76.139,98530000.0
2007-08-15 14:02:00,76.172,76.172,76.122,76.137,81430000.0
2007-08-15 14:03:00,76.132,76.178,76.132,76.165,89360000.0
2007-08-15 14:04:00,76.137,76.18,76.137,76.158,89080000.0
2007-08-15 14:05:00,76.153,76.182,76.146,76.176,58980000.0
2007-08-15 14:06:00,76.181,76.181,76.139,76.142,87390000.0
2007-08-15 14:07:00,76.177,76.213,76.155,76.213,72670000.0
2007-08-15 14:08:00,76.204,76.241,76.197,76.197,87800000.0
2007-08-15 14:09:00,76.183,76.219,76.183,76.206,75420000.0
2007-08-15 14:10:00,76.22,76.22,76.125,76.125,72560000.0
2007-08-15 14:11:00,76.154,76.158,76.115,76.132,82480000.0
2007-08-15 14:12:00,76.142,76.17,76.133,76.133,72630000.0
2007-08-15 14:13:00,76.166,76.17,76.135,76.15,94540000.0
2007-08-15 14:14:00,76.147,76.18,76.14,76.173,95590000.0
2007-08-15 14:15:00,76.162,76.19,76.149,76.18,122570000.0
2007-08-15 14:16:00,76.167,76.183,76.145,76.183,93740000.0
2007-08-15 14:17:00,76.157,76.175,76.143,76.175,75600000.0
2007-08-15 14:18:00,76.131,76.157,76.124,76.124,97930000.0
2007-08-15 14:19:00,76.162,76.196,76.145,76.195,99080000.0
2007-08-15 14:20:00,76.164,76.19,76.158,76.162,74800000.0
2007-08-15 14:21:00,76.175,76.231,76.175,76.231,24050000.0
2007-08-15 14:22:00,76.205,76.233,76.199,76.233,53910000.0
2007-08-15 14:23:00,76.225,76.225,76.194,76.194,59000000.0
2007-08-15 14:24:00,76.201,76.243,76.199,76.243,94880000.0
2007-08-15 14:25:00,76.218,76.247,76.171,76.174,95270000.0
2007-08-15 14:26:00,76.177,76.21,76.165,76.17,106900000.0
2007-08-15 14:27:00,76.162,76.204,76.159,76.159,45580000.0
2007-08-15 14:28:00,76.194,76.197,76.19,76.191,63630000.0
2007-08-15 14:29:00,76.194,76.195,76.164,76.164,84070000.0
2007-08-15 14:30:00,76.173,76.255,76.173,76.227,88580000.0
2007-08-15 14:31:00,76.222,76.275,76.214,76.244,31300000.0
2007-08-15 14:32:00,76.216,76.251,76.204,76.204,93470000.0
2007-08-15 14:33:00,76.225,76.225,76.198,76.201,55260000.0
2007-08-15 14:34:00,76.186,76.231,76.186,76.231,81110000.0
2007-08-15 14:35:00,76.242,76.242,76.185,76.213,91100000.0
2007-08-15 14:36:00,76.196,76.239,76.196,76.239,40180000.0
2007-08-15 14:37:00,76.239,76.239,76.17,76.17,60210000.0
2007-08-15 14:38:00,76.181,76.234,76.18,76.182,65640000.0
2007-08-15 14:39:00,76.192,76.218,76.185,76.214,40340000.0
2007-08-15 14:40:00,76.212,76.216,76.17,76.17,44610000.0
2007-08-15 14:41:00,76.2,76.224,76.172,76.223,95630000.0
2007-08-15 14:42:00,76.207,76.247,76.202,76.214,98070000.0
2007-08-15 14:43:00,76.241,76.241,76.186,76.215,143250000.0
2007-08-15 14:44:00,76.203,76.231,76.19,76.231,75250000.0
2007-08-15 14:45:00,76.226,76.263,76.216,76.238,72740000.0
2007-08-15 14:46:00,76.24,76.282,76.233,76.259,30300000.0
2007-08-15 14:47:00,76.252,76.283,76.235,76.283,47800000.0
2007-08-15 14:48:00,76.239,76.259,76.234,76.24,55130000.0
2007-08-15 14:49:00,76.262,76.262,76.231,76.231,123940000.0
2007-08-15 14:50:00,76.249,76.249,76.217,76.242,72230000.0
2007-08-15 14:51:00,76.226,76.248,76.208,76.208,32570000.0
2007-08-15 14:52:00,76.19,76.211,76.175,76.179,40920000.0
2007-08-15 14:53:00,76.198,76.212,76.189,76.197,17850000.0
2007-08-15 14:54:00,76.19,76.193,76.182,76.19,67870000.0
2007-08-15 14:55:00,76.179,76.206,76.162,76.166,55770000.0
2007-08-15 14:56:00,76.158,76.177,76.128,76.156,107790000.0
2007-08-15 14:57:00,76.103,76.136,76.096,76.096,130690000.0
2007-08-15 14:58:00,76.099,76.126,76.081,76.113,67510000.0
2007-08-15 14:59:00,76.092,76.121,76.041,76.041,119480000.0
2007-08-15 15:00:00,76.105,76.13,76.058,76.13,110480000.0
2007-08-15 15:01:00,76.143,76.143,76.075,76.075,92780000.0
2007-08-15 15:02:00,76.087,76.158,76.087,76.158,62590000.0
2007-08-15 15:03:00,76.148,76.188,76.132,76.132,45500000.0
2007-08-15 15:04:00,76.157,76.158,76.122,76.156,30310000.0
2007-08-15 15:05:00,76.128,76.244,76.128,76.198,54760000.0
2007-08-15 15:06:00,76.24,76.24,76.192,76.204,25870000.0
2007-08-15 15:07:00,76.194,76.219,76.176,76.19,36710000.0
2007-08-15 15:08:00,76.205,76.254,76.205,76.254,54700000.0
2007-08-15 15:09:00,76.222,76.247,76.212,76.226,77640000.0
2007-08-15 15:10:00,76.271,76.271,76.235,76.236,107080000.0
2007-08-15 15:11:00,76.235,76.328,76.235,76.298,60250000.0
2007-08-15 15:12:00,76.307,76.307,76.269,76.303,69770000.0
2007-08-15 15:13:00,76.274,76.307,76.271,76.28,93290000.0
2007-08-15 15:14:00,76.307,76.307,76.243,76.253,126650000.0
2007-08-15 15:15:00,76.28,76.284,76.235,76.242,150000000.0
2007-08-15 15:16:00,76.231,76.259,76.228,76.228,125100000.0
2007-08-15 15:17:00,76.223,76.264,76.223,76.264,113340000.0
2007-08-15 15:18:00,76.22,76.25,76.22,76.228,59050000.0
2007-08-15 15:19:00,76.259,76.259,76.201,76.226,97400000.0
2007-08-15 15:20:00,76.206,76.256,76.206,76.256,75610000.0
2007-08-15 15:21:00,76.216,76.269,76.216,76.229,84050000.0
2007-08-15 15:22:00,76.257,76.271,76.228,76.253,70600000.0
2007-08-15 15:23:00,76.239,76.264,76.223,76.223,48270000.0
2007-08-15 15:24:00,76.225,76.241,76.204,76.241,68900000.0
2007-08-15 15:25:00,76.237,76.241,76.208,76.212,57840000.0
2007-08-15 15:26:00,76.205,76.251,76.205,76.251,129490000.0
2007-08-15 15:27:00,76.245,76.247,76.239,76.247,96460000.0
2007-08-15 15:28:00,76.247,76.253,76.215,76.253,105150000.0
2007-08-15 15:29:00,76.215,76.266,76.215,76.248,85740000.0
2007-08-15 15:30:00,76.281,76.281,76.23,76.236,81010000.0
2007-08-15 15:31:00,76.218,76.249,76.198,76.198,67060000.0
2007-08-15 15:32:00,76.229,76.258,76.204,76.204,53840000.0
2007-08-15 15:33:00,76.242,76.266,76.219,76.233,68480000.0
2007-08-15 15:34:00,76.26,76.269,76.222,76.222,103170000.0
2007-08-15 15:35:00,76.212,76.245,76.211,76.219,70110000.0
2007-08-15 15:36:00,76.234,76.268,76.224,76.256,67960000.0
2007-08-15 15:37:00,76.256,76.27,76.225,76.225,78190000.0
2007-08-15 15:38:00,76.228,76.246,76.196,76.212,77830000.0
2007-08-15 15:39:00,76.243,76.246,76.192,76.192,73820000.0
2007-08-15 15:40:00,76.182,76.199,76.156,76.156,41720000.0
2007-08-15 15:41:00,76.178,76.178,76.113,76.113,76360000.0
2007-08-15 15:42:00,76.139,76.174,76.111,76.157,107510000.0
2007-08-15 15:43:00,76.17,76.198,76.153,76.19,96090000.0
2007-08-15 15:44:00,76.203,76.211,76.174,76.179,74210000.0
2007-08-15 15:45:00,76.192,76.219,76.185,76.19,55860000.0
2007-08-15 15:46:00,76.214,76.219,76.176,76.176,87940000.0
2007-08-15 15:47:00,76.205,76.271,76.205,76.271,67850000.0
2007-08-15 15:48:00,76.245,76.281,76.245,76.26,48810000.0
2007-08-15 15:49:00,76.273,76.297,76.231,76.26,41440000.0
2007-08-15 15:50:00,76.239,76.278,76.228,76.235,41070000.0
2007-08-15 15:51:00,76.223,76.279,76.223,76.246,51320000.0
2007-08-15 15:52:00,76.276,76.299,76.267,76.271,101960000.0
2007-08-15 15:53:00,76.302,76.339,76.264,76.339,69970000.0
2007-08-15 15:54:00,76.324,76.361,76.324,76.361,99520000.0
2007-08-15 15:55:00,76.402,76.402,76.379,76.385,87750000.0
2007-08-15 15:56:00,76.406,76.551,76.406,76.512,106350000.0
2007-08-15 15:57:00,76.541,76.575,76.523,76.555,102010000.0
2007-08-15 15:58:00,76.521,76.535,76.456,76.456,108290000.0
2007-08-15 15:59:00,76.457,76.482,76.426,76.446,123090000.0
2007-08-15 16:00:00,76.42,76.458,76.405,76.405,99510000.0
2007-08-15 16:01:00,76.43,76.43,76.384,76.384,76550000.0
2007-08-15 16:02:00,76.385,76.399,76.354,76.354,138790000.0
2007-08-15 16:03:00,76.34,76.372,76.327,76.333,95800000.0
2007-08-15 16:04:00,76.328,76.348,76.295,76.295,59790000.0
2007-08-15 16:05:00,76.294,76.344,76.294,76.331,78680000.0
2007-08-15 16:06:00,76.314,76.345,76.301,76.327,128530000.0
2007-08-15 16:07:00,76.327,76.378,76.327,76.378,146450000.0
2007-08-15 16:08:00,76.346,76.409,76.346,76.386,104570000.0
2007-08-15 16:09:00,76.411,76.449,76.405,76.41,94110000.0
2007-08-15 16:10:00,76.437,76.469,76.417,76.469,105520000.0
2007-08-15 16:11:00,76.431,76.431,76.389,76.427,88210000.0
2007-08-15 16:12:00,76.422,76.49,76.416,76.466,90770000.0
2007-08-15 16:13:00,76.48,76.523,76.463,76.498,57060000.0
2007-08-15 16:14:00,76.503,76.541,76.489,76.527,56820000.0
2007-08-15 16:15:00,76.517,76.559,76.517,76.542,75420000.0
2007-08-15 16:16:00,76.536,76.559,76.498,76.513,72400000.0
2007-08-15 16:17:00,76.519,76.561,76.502,76.55,117030000.0
2007-08-15 16:18:00,76.527,76.542,76.496,76.512,124190000.0
2007-08-15 16:19:00,76.543,76.543,76.482,76.497,106770000.0
2007-08-15 16:20:00,76.458,76.516,76.442,76.468,112630000.0
2007-08-15 16:21:00,76.503,76.508,76.476,76.481,123160000.0
2007-08-15 16:22:00,76.497,76.536,76.497,76.523,10710000.0
2007-08-15 16:23:00,76.507,76.566,76.494,76.555,73370000.0
2007-08-15 16:24:00,76.535,76.564,76.495,76.5,59480000.0
2007-08-15 16:25:00,76.541,76.575,76.512,76.545,85440000.0
2007-08-15 16:26:00,76.576,76.607,76.544,76.544,89570000.0
2007-08-15 16:27:00,76.568,76.579,76.545,76.566,66060000.0
2007-08-15 16:28:00,76.596,76.617,76.55,76.617,87920000.0
2007-08-15 16:29:00,76.664,76.669,76.637,76.637,61120000.0
2007-08-15 16:30:00,76.647,76.647,76.599,76.612,35050000.0
2007-08-15 16:31:00,76.61,76.644,76.61,76.626,77160000.0
2007-08-15 16:32:00,76.623,76.638,76.575,76.575,67970000.0
2007-08-15 16:33:00,76.602,76.602,76.575,76.593,91620000.0
2007-08-15 16:34:00,76.616,76.638,76.594,76.597,32960000.0
2007-08-15 16:35:00,76.594,76.625,76.566,76.566,109530000.0
2007-08-15 16:36:00,76.551,76.596,76.549,76.569,108240000.0
2007-08-15 16:37:00,76.564,76.587,76.54,76.54,104610000.0
2007-08-15 16:38:00,76.544,76.558,76.523,76.537,62060000.0
2007-08-15 16:39:00,76.541,76.541,76.496,76.511,100780000.0
2007-08-15 16:40:00,76.511,76.562,76.511,76.544,93050000.0
2007-08-15 16:41:00,76.538,76.559,76.526,76.546,71020000.0
2007-08-15 16:42:00,76.506,76.536,76.471,76.501,38620000.0
2007-08-15 16:43:00,76.481,76.515,76.471,76.507,38050000.0
2007-08-15 16:44:00,76.458,76.502,76.458,76.476,24840000.0
2007-08-15 16:45:00,76.472,76.502,76.465,76.498,19510000.0
2007-08-15 16:46:00,76.466,76.498,76.413,76.413,53770000.0
2007-08-15 16:47:00,76.419,76.495,76.414,76.464,52260000.0
2007-08-15 16:48:00,76.476,76.558,76.473,76.509,59710000.0
2007-08-15 16:49:00,76.495,76.525,76.475,76.488,104500000.0
2007-08-15 16:50:00,76.487,76.528,76.487,76.494,49140000.0
2007-08-15 16:51:00,76.525,76.529,76.48,76.524,40330000.0
2007-08-15 16:52:00,76.523,76.523,76.474,76.474,58550000.0
2007-08-15 16:53:00,76.485,76.523,76.476,76.491,57330000.0
2007-08-15 16:54:00,76.482,76.508,76.458,76.478,88370000.0
2007-08-15 16:55:00,76.475,76.517,76.468,76.503,75570000.0
2007-08-15 16:56:00,76.466,76.488,76.445,76.451,116360000.0
2007-08-15 16:57:00,76.487,76.538,76.45,76.523,157880000.0
2007-08-15 16:58:00,76.522,76.555,76.522,76.531,53970000.0
2007-08-15 16:59:00,76.556,76.556,76.496,76.496,45940000.0
2007-08-15 17:00:00,76.525,76.54,76.506,76.508,39300000.0
2007-08-15 17:01:00,76.545,76.545,76.497,76.497,40510000.0
2007-08-15 17:02:00,76.483,76.525,76.483,76.523,39800000.0
2007-08-15 17:03:00,76.53,76.53,76.496,76.526,16950000.0
2007-08-15 17:04:00,76.469,76.498,76.458,76.47,30470000.0
2007-08-15 17:05:00,76.503,76.508,76.47,76.472,72330000.0
2007-08-15 17:06:00,76.493,76.499,76.458,76.478,34060000.0
2007-08-15 17:07:00,76.443,76.479,76.443,76.445,55910000.0
2007-08-15 17:08:00,76.444,76.486,76.444,76.459,41920000.0
2007-08-15 17:09:00,76.451,76.477,76.428,76.452,55070000.0
2007-08-15 17:10:00,76.411,76.449,76.408,76.442,64370000.0
2007-08-15 17:11:00,76.436,76.493,76.436,76.484,88640000.0
2007-08-15 17:12:00,76.476,76.488,76.442,76.442,68600000.0
2007-08-15 17:13:00,76.464,76.485,76.437,76.437,43520000.0
2007-08-15 17:14:00,76.454,76.505,76.45,76.505,48080000.0
2007-08-15 17:15:00,76.49,76.49,76.438,76.474,18810000.0
2007-08-15 17:16:00,76.443,76.497,76.443,76.462,40840000.0
2007-08-15 17:17:00,76.467,76.499,76.467,76.48,103680000.0
2007-08-15 17:18:00,76.506,76.506,76.478,76.495,39360000.0
2007-08-15 17:19:00,76.492,76.494,76.458,76.494,47000000.0
2007-08-15 17:20:00,76.451,76.495,76.451,76.495,113780000.0
2007-08-15 17:21:00,76.476,76.539,76.476,76.524,90640000.0
2007-08-15 17:22:00,76.528,76.531,76.495,76.517,25930000.0
2007-08-15 17:23:00,76.5,76.525,76.479,76.484,40310000.0
2007-08-15 17:24:00,76.511,76.511,76.477,76.481,44980000.0
2007-08-15 17:25:00,76.488,76.511,76.477,76.481,105990000.0
2007-08-15 17:26:00,76.506,76.523,76.488,76.523,93080000.0
2007-08-15 17:27:00,76.539,76.562,76.512,76.512,75420000.0
2007-08-15 17:28:00,76.541,76.541,76.493,76.521,55870000.0
2007-08-15 17:29:00,76.492,76.549,76.492,76.524,56850000.0
2007-08-15 17:30:00,76.518,76.557,76.515,76.542,120270000.0
2007-08-15 17:31:00,76.571,76.583,76.539,76.567,60040000.0
2007-08-15 17:32:00,76.561,76.611,76.56,76.58,78640000.0
2007-08-15 17:33:00,76.594,76.6,76.567,76.589,87800000.0
2007-08-15 17:34:00,76.583,76.632,76.583,76.621,132480000.0
2007-08-15 17:35:00,76.607,76.627,76.572,76.596,97700000.0
2007-08-15 17:36:00,76.568,76.586,76.536,76.571,85120000.0
2007-08-15 17:37:00,76.538,76.56,76.526,76.528,95430000.0
2007-08-15 17:38:00,76.543,76.574,76.536,76.541,74610000.0
2007-08-15 17:39:00,76.529,76.556,76.527,76.527,100770000.0
2007-08-15 17:40:00,76.559,76.576,76.544,76.575,78600000.0
2007-08-15 17:41:00,76.579,76.579,76.542,76.573,65890000.0
2007-08-15 17:42:00,76.535,76.569,76.529,76.531,103640000.0
2007-08-15 17:43:00,76.557,76.576,76.535,76.55,74910000.0
2007-08-15 17:44:00,76.576,76.59,76.547,76.589,83960000.0
2007-08-15 17:45:00,76.559,76.568,76.541,76.566,80510000.0
2007-08-15 17:46:00,76.558,76.566,76.553,76.566,76520000.0
2007-08-15 17:47:00,76.554,76.554,76.516,76.528,85090000.0
2007-08-15 17:48:00,76.521,76.55,76.505,76.505,65130000.0
2007-08-15 17:49:00,76.523,76.523,76.488,76.488,94360000.0
2007-08-15 17:50:00,76.474,76.518,76.472,76.479,107790000.0
2007-08-15 17:51:00,76.502,76.502,76.455,76.481,133280000.0
2007-08-15 17:52:00,76.463,76.463,76.428,76.457,83910000.0
2007-08-15 17:53:00,76.444,76.444,76.42,76.444,80180000.0
2007-08-15 17:54:00,76.427,76.464,76.424,76.464,95390000.0
2007-08-15 17:55:00,76.443,76.49,76.443,76.49,99230000.0
2007-08-15 17:56:00,76.46,76.494,76.452,76.452,79910000.0
2007-08-15 17:57:00,76.474,76.474,76.422,76.422,21870000.0
2007-08-15 17:58:00,76.438,76.441,76.407,76.441,57840000.0
2007-08-15 17:59:00,76.453,76.463,76.424,76.463,60130000.0
2007-08-15 18:00:00,76.444,76.485,76.444,76.473,102560000.0
2007-08-15 18:01:00,76.463,76.473,76.437,76.454,94930000.0
2007-08-15 18:02:00,76.446,76.457,76.415,76.444,109980000.0
2007-08-15 18:03:00,76.408,76.43,76.406,76.408,47830000.0
2007-08-15 18:04:00,76.4,76.462,76.397,76.462,60300000.0
2007-08-15 18:05:00,76.445,76.451,76.413,76.413,100020000.0
2007-08-15 18:06:00,76.423,76.448,76.423,76.448,78610000.0
2007-08-15 18:07:00,76.414,76.458,76.414,76.435,30100000.0
2007-08-15 18:08:00,76.457,76.461,76.442,76.442,100870000.0
2007-08-15 18:09:00,76.457,76.504,76.449,76.504,53580000.0
2007-08-15 18:10:00,76.498,76.498,76.443,76.483,70020000.0
2007-08-15 18:11:00,76.488,76.503,76.482,76.482,81350000.0
2007-08-15 18:12:00,76.515,76.515,76.49,76.49,37410000.0
2007-08-15 18:13:00,76.449,76.485,76.429,76.429,68370000.0
2007-08-15 18:15:00,76.462,76.462,76.423,76.445,47310000.0
2007-08-15 18:16:00,76.446,76.516,76.445,76.514,44690000.0
2007-08-15 18:17:00,76.488,76.528,76.451,76.455,95180000.0
2007-08-15 18:18:00,76.463,76.498,76.452,76.464,100220000.0
2007-08-15 18:19:00,76.469,76.507,76.45,76.45,142420000.0
2007-08-15 18:20:00,76.456,76.492,76.455,76.455,75460000.0
2007-08-15 18:21:00,76.484,76.484,76.451,76.452,72990000.0
2007-08-15 18:22:00,76.478,76.487,76.459,76.48,31820000.0
2007-08-15 18:23:00,76.44,76.448,76.44,76.448,47720000.0
2007-08-15 18:24:00,76.458,76.46,76.432,76.46,61490000.0
2007-08-15 18:25:00,76.466,76.466,76.459,76.46,136580000.0
2007-08-15 18:26:00,76.451,76.468,76.442,76.442,75380000.0
2007-08-15 18:27:00,76.432,76.459,76.425,76.428,36350000.0
2007-08-15 18:28:00,76.459,76.461,76.422,76.444,45080000.0
2007-08-15 18:29:00,76.48,76.484,76.439,76.484,17440000.0
2007-08-15 18:30:00,76.452,76.473,76.439,76.443,65460000.0
2007-08-15 18:31:00,76.47,76.47,76.419,76.419,54500000.0
2007-08-15 18:32:00,76.423,76.451,76.423,76.43,113780000.0
2007-08-15 18:33:00,76.456,76.456,76.45,76.451,143530000.0
2007-08-15 18:34:00,76.448,76.463,76.426,76.463,65240000.0
2007-08-15 18:35:00,76.431,76.455,76.423,76.455,121560000.0
2007-08-15 18:36:00,76.452,76.467,76.452,76.467,104540000.0
2007-08-15 18:37:00,76.478,76.478,76.461,76.466,91060000.0
2007-08-15 18:38:00,76.453,76.464,76.425,76.464,59780000.0
2007-08-15 18:39:00,76.455,76.462,76.445,76.456,46360000.0
2007-08-15 18:40:00,76.472,76.5,76.472,76.489,37300000.0
2007-08-15 18:41:00,76.48,76.487,76.479,76.479,48250000.0
2007-08-15 18:42:00,76.469,76.499,76.458,76.494,31290000.0
2007-08-15 18:43:00,76.502,76.502,76.463,76.478,36810000.0
2007-08-15 18:44:00,76.466,76.506,76.466,76.506,51880000.0
2007-08-15 18:45:00,76.475,76.509,76.475,76.498,81650000.0
2007-08-15 18:46:00,76.498,76.549,76.498,76.528,113000000.0
2007-08-15 18:47:00,76.565,76.576,76.519,76.523,73120000.0
2007-08-15 18:48:00,76.512,76.542,76.505,76.533,77340000.0
2007-08-15 18:49:00,76.527,76.557,76.516,76.541,99480000.0
2007-08-15 18:50:00,76.554,76.588,76.554,76.554,127600000.0
2007-08-15 18:51:00,76.581,76.581,76.537,76.537,154250000.0
2007-08-15 18:52:00,76.555,76.56,76.538,76.546,121260000.0
2007-08-15 18:53:00,76.514,76.53,76.496,76.51,116540000.0
2007-08-15 18:54:00,76.513,76.526,76.488,76.515,54870000.0
2007-08-15 18:55:00,76.514,76.54,76.514,76.538,107140000.0
2007-08-15 18:56:00,76.531,76.55,76.519,76.539,70640000.0
2007-08-15 18:57:00,76.521,76.541,76.516,76.526,94340000.0
2007-08-15 18:58:00,76.534,76.534,76.496,76.517,71970000.0
2007-08-15 18:59:00,76.501,76.517,76.493,76.516,52790000.0
2007-08-15 19:00:00,76.521,76.521,76.482,76.513,68420000.0
2007-08-15 19:01:00,76.51,76.51,76.477,76.507,56260000.0
2007-08-15 19:02:00,76.486,76.489,76.467,76.471,122470000.0
2007-08-15 19:03:00,76.483,76.501,76.47,76.497,99840000.0
2007-08-15 19:04:00,76.457,76.494,76.44,76.494,101910000.0
2007-08-15 19:05:00,76.481,76.499,76.468,76.473,86640000.0
2007-08-15 19:06:00,76.479,76.502,76.469,76.502,78780000.0
2007-08-15 19:07:00,76.471,76.503,76.463,76.463,69030000.0
2007-08-15 19:08:00,76.488,76.499,76.469,76.473,48090000.0
2007-08-15 19:09:00,76.478,76.499,76.459,76.481,71010000.0
2007-08-15 19:10:00,76.471,76.502,76.471,76.479,106990000.0
2007-08-15 19:11:00,76.49,76.528,76.478,76.478,60570000.0
2007-08-15 19:12:00,76.463,76.487,76.463,76.486,78430000.0
2007-08-15 19:13:00,76.5,76.502,76.484,76.484,83030000.0
2007-08-15 19:14:00,76.493,76.518,76.493,76.494,75760000.0
2007-08-15 19:15:00,76.505,76.505,76.477,76.503,79110000.0
2007-08-15 19:16:00,76.493,76.525,76.484,76.511,45210000.0
2007-08-15 19:17:00,76.498,76.512,76.488,76.505,80200000.0
2007-08-15 19:18:00,76.483,76.522,76.483,76.522,103100000.0
2007-08-15 19:19:00,76.521,76.526,76.486,76.492,96510000.0
2007-08-15 19:20:00,76.517,76.529,76.496,76.5,72220000.0
2007-08-15 19:21:00,76.496,76.52,76.485,76.49,60400000.0
2007-08-15 19:22:00,76.478,76.506,76.478,76.495,87840000.0
2007-08-15 19:23:00,76.478,76.502,76.478,76.497,71640000.0
2007-08-15 19:24:00,76.506,76.506,76.476,76.495,50940000.0
2007-08-15 19:25:00,76.493,76.521,76.493,76.509,40140000.0
2007-08-15 19:26:00,76.481,76.505,76.473,76.473,47400000.0
2007-08-15 19:27:00,76.491,76.526,76.488,76.508,47360000.0
2007-08-15 19:28:00,76.534,76.534,76.498,76.508,102760000.0
2007-08-15 19:29:00,76.502,76.523,76.494,76.494,69840000.0
2007-08-15 19:30:00,76.526,76.534,76.511,76.511,93780000.0
2007-08-15 19:31:00,76.5,76.531,76.498,76.516,88930000.0
2007-08-15 19:32:00,76.542,76.542,76.506,76.518,119240000.0
2007-08-15 19:33:00,76.528,76.546,76.516,76.546,93700000.0
2007-08-15 19:34:00,76.549,76.567,76.527,76.53,107780000.0
2007-08-15 19:35:00,76.524,76.559,76.524,76.53,119770000.0
2007-08-15 19:36:00,76.539,76.572,76.539,76.55,100120000.0
2007-08-15 19:37:00,76.542,76.571,76.542,76.556,71800000.0
2007-08-15 19:38:00,76.532,76.57,76.518,76.57,154420000.0
2007-08-15 19:39:00,76.565,76.57,76.537,76.541,100640000.0
2007-08-15 19:40:00,76.529,76.552,76.529,76.548,55360000.0
2007-08-15 19:41:00,76.531,76.552,76.523,76.552,85490000.0
2007-08-15 19:42:00,76.538,76.579,76.538,76.575,122950000.0
2007-08-15 19:43:00,76.569,76.594,76.558,76.594,149190000.0
2007-08-15 19:44:00,76.559,76.627,76.559,76.62,109050000.0
2007-08-15 19:45:00,76.63,76.67,76.611,76.62,95360000.0
2007-08-15 19:46:00,76.628,76.667,76.622,76.622,113690000.0
2007-08-15 19:47:00,76.645,76.659,76.595,76.595,94060000.0
2007-08-15 19:48:00,76.627,76.642,76.605,76.617,92960000.0
2007-08-15 19:49:00,76.629,76.643,76.596,76.631,66810000.0
2007-08-15 19:50:00,76.643,76.643,76.6,76.61,57040000.0
2007-08-15 19:51:00,76.623,76.623,76.601,76.601,77840000.0
2007-08-15 19:52:00,76.616,76.62,76.593,76.593,71470000.0
2007-08-15 19:53:00,76.613,76.613,76.576,76.609,118230000.0
2007-08-15 19:54:00,76.62,76.636,76.594,76.635,134260000.0
2007-08-15 19:55:00,76.612,76.658,76.597,76.634,100940000.0
2007-08-15 19:56:00,76.601,76.636,76.599,76.629,113510000.0
2007-08-15 19:57:00,76.597,76.622,76.592,76.611,16910000.0
2007-08-15 19:58:00,76.631,76.631,76.59,76.615,105670000.0
2007-08-15 19:59:00,76.622,76.622,76.59,76.616,69260000.0
2007-08-15 20:00:00,76.607,76.617,76.575,76.603,120080000.0
2007-08-15 20:01:00,76.58,76.586,76.55,76.586,137340000.0
2007-08-15 20:02:00,76.588,76.606,76.569,76.606,97830000.0
2007-08-15 20:03:00,76.597,76.603,76.579,76.579,124150000.0
2007-08-15 20:04:00,76.591,76.61,76.591,76.61,80290000.0
2007-08-15 20:05:00,76.616,76.616,76.574,76.578,29040000.0
2007-08-15 20:06:00,76.563,76.578,76.553,76.578,41560000.0
2007-08-15 20:07:00,76.569,76.569,76.517,76.522,108910000.0
2007-08-15 20:08:00,76.503,76.551,76.503,76.528,89750000.0
2007-08-15 20:09:00,76.542,76.542,76.513,76.532,94930000.0
2007-08-15 20:10:00,76.528,76.528,76.485,76.506,115490000.0
2007-08-15 20:11:00,76.498,76.524,76.493,76.518,104180000.0
2007-08-15 20:12:00,76.494,76.524,76.484,76.497,83900000.0
2007-08-15 20:13:00,76.505,76.513,76.484,76.498,97260000.0
2007-08-15 20:14:00,76.526,76.526,76.483,76.483,107430000.0
2007-08-15 20:15:00,76.465,76.48,76.453,76.463,46130000.0
2007-08-15 20:16:00,76.474,76.513,76.471,76.508,120860000.0
2007-08-15 20:17:00,76.481,76.489,76.465,76.482,94960000.0
2007-08-15 20:18:00,76.468,76.487,76.451,76.477,66660000.0
2007-08-15 20:19:00,76.484,76.484,76.43,76.464,111120000.0
2007-08-15 20:20:00,76.435,76.475,76.435,76.473,87210000.0
2007-08-15 20:21:00,76.481,76.503,76.481,76.499,95000000.0
2007-08-15 20:22:00,76.492,76.494,76.471,76.471,109790000.0
2007-08-15 20:23:00,76.476,76.483,76.459,76.483,85650000.0
2007-08-15 20:24:00,76.455,76.47,76.435,76.44,61100000.0
2007-08-15 20:25:00,76.46,76.46,76.429,76.442,61790000.0
2007-08-15 20:26:00,76.464,76.473,76.443,76.473,86420000.0
2007-08-15 20:27:00,76.47,76.487,76.448,76.466,75530000.0
2007-08-15 20:28:00,76.484,76.492,76.464,76.492,84090000.0
2007-08-15 20:29:00,76.481,76.481,76.441,76.449,48240000.0
2007-08-15 20:30:00,76.459,76.471,76.442,76.442,54330000.0
2007-08-15 20:31:00,76.463,76.464,76.437,76.444,105010000.0
2007-08-15 20:32:00,76.464,76.469,76.447,76.463,93400000.0
2007-08-15 20:33:00,76.458,76.471,76.435,76.44,71460000.0
2007-08-15 20:34:00,76.451,76.467,76.421,76.422,42450000.0
2007-08-15 20:35:00,76.409,76.436,76.395,76.433,49720000.0
2007-08-15 20:36:00,76.418,76.438,76.39,76.39,81960000.0
2007-08-15 20:37:00,76.404,76.42,76.394,76.407,135430000.0
2007-08-15 20:38:00,76.418,76.431,76.397,76.417,99870000.0
2007-08-15 20:39:00,76.424,76.433,76.411,76.427,117490000.0
2007-08-15 20:40:00,76.421,76.443,76.402,76.418,91530000.0
2007-08-15 20:41:00,76.393,76.426,76.393,76.426,102460000.0
2007-08-15 20:42:00,76.436,76.436,76.418,76.418,54030000.0
2007-08-15 20:43:00,76.383,76.42,76.383,76.417,93190000.0
2007-08-15 20:44:00,76.389,76.405,76.388,76.405,52200000.0
2007-08-15 20:45:00,76.42,76.44,76.403,76.426,66640000.0
2007-08-15 20:46:00,76.436,76.436,76.427,76.427,58060000.0
2007-08-15 20:47:00,76.403,76.404,76.345,76.345,87110000.0
2007-08-15 20:48:00,76.304,76.305,76.263,76.275,120700000.0
2007-08-15 20:49:00,76.277,76.29,76.254,76.261,153380000.0
2007-08-15 20:50:00,76.258,76.282,76.247,76.282,84030000.0
2007-08-15 20:51:00,76.298,76.313,76.297,76.297,91950000.0
2007-08-15 20:52:00,76.314,76.32,76.301,76.314,123620000.0
2007-08-15 20:53:00,76.327,76.33,76.312,76.33,109720000.0
2007-08-15 20:54:00,76.341,76.341,76.303,76.303,125390000.0
2007-08-15 20:55:00,76.309,76.312,76.293,76.312,68240000.0
2007-08-15 20:56:00,76.315,76.322,76.291,76.303,87140000.0
2007-08-15 20:57:00,76.308,76.325,76.291,76.291,57180000.0
2007-08-15 20:58:00,76.29,76.317,76.251,76.255,149030000.0
2007-08-15 20:59:00,76.257,76.274,76.216,76.216,179080000.0
2007-08-15 21:00:00,76.248,76.248,76.224,76.224,107850000.0
2007-08-15 21:01:00,76.232,76.261,76.226,76.226,75330000.0
2007-08-15 21:02:00,76.224,76.238,76.213,76.233,93260000.0
2007-08-15 21:04:00,76.253,76.253,76.17,76.17,77180000.0
2007-08-15 21:05:00,76.184,76.207,76.184,76.198,136130000.0
2007-08-15 21:06:00,76.185,76.215,76.177,76.215,8880000.0
2007-08-15 21:07:00,76.237,76.257,76.196,76.196,98140000.0
2007-08-15 21:08:00,76.187,76.202,76.18,76.202,139540000.0
2007-08-15 21:09:00,76.218,76.218,76.19,76.19,96810000.0
2007-08-15 21:10:00,76.226,76.226,76.176,76.176,97440000.0
2007-08-15 21:11:00,76.177,76.184,76.164,76.164,60560000.0
2007-08-15 21:12:00,76.163,76.163,76.12,76.131,60600000.0
2007-08-15 21:13:00,76.11,76.159,76.11,76.159,115650000.0
2007-08-15 21:14:00,76.172,76.181,76.158,76.167,74480000.0
2007-08-15 21:15:00,76.153,76.165,76.14,76.149,108300000.0
2007-08-15 21:16:00,76.163,76.163,76.136,76.145,58850000.0
2007-08-15 21:17:00,76.132,76.135,76.12,76.12,110280000.0
2007-08-15 21:18:00,76.129,76.164,76.124,76.164,92020000.0
2007-08-15 21:19:00,76.158,76.19,76.157,76.169,104980000.0
2007-08-15 21:20:00,76.177,76.18,76.156,76.18,98550000.0
2007-08-15 21:21:00,76.174,76.175,76.164,76.164,80010000.0
2007-08-15 21:22:00,76.177,76.198,76.174,76.174,71060000.0
2007-08-15 21:23:00,76.178,76.182,76.165,76.179,113630000.0
2007-08-15 21:24:00,76.185,76.185,76.176,76.177,94760000.0
2007-08-15 21:25:00,76.212,76.212,76.174,76.174,109220000.0
2007-08-15 21:26:00,76.156,76.156,76.131,76.131,77220000.0
2007-08-15 21:27:00,76.135,76.148,76.129,76.143,20320000.0
2007-08-15 21:28:00,76.177,76.177,76.125,76.125,104810000.0
2007-08-15 21:29:00,76.121,76.122,76.1,76.1,77520000.0
2007-08-15 21:30:00,76.091,76.118,76.091,76.117,78450000.0
2007-08-15 21:31:00,76.111,76.14,76.111,76.112,95130000.0
2007-08-15 21:32:00,76.121,76.13,76.111,76.116,114200000.0
2007-08-15 21:33:00,76.109,76.123,76.106,76.116,48880000.0
2007-08-15 21:34:00,76.149,76.149,76.097,76.126,104080000.0
2007-08-15 21:35:00,76.121,76.132,76.104,76.132,77180000.0
2007-08-15 21:36:00,76.129,76.137,76.129,76.129,99670000.0
2007-08-15 21:37:00,76.15,76.15,76.121,76.123,100210000.0
2007-08-15 21:38:00,76.13,76.14,76.124,76.126,86110000.0
2007-08-15 21:39:00,76.116,76.119,76.103,76.108,66430000.0
2007-08-15 21:40:00,76.145,76.145,76.116,76.119,69010000.0
2007-08-15 21:41:00,76.108,76.124,76.108,76.117,120400000.0
2007-08-15 21:42:00,76.108,76.123,76.108,76.114,106180000.0
2007-08-15 21:43:00,76.126,76.163,76.122,76.122,119040000.0
2007-08-15 21:45:00,76.127,76.132,76.12,76.121,143580000.0
2007-08-15 21:46:00,76.163,76.163,76.122,76.14,73840000.0
2007-08-15 21:47:00,76.144,76.144,76.132,76.139,109140000.0
2007-08-15 21:48:00,76.127,76.127,76.118,76.118,87110000.0
2007-08-15 21:49:00,76.162,76.162,76.105,76.112,72500000.0
2007-08-15 21:50:00,76.115,76.115,76.083,76.083,82190000.0
2007-08-15 21:51:00,76.085,76.085,76.073,76.076,105000000.0
2007-08-15 21:52:00,76.082,76.098,76.064,76.064,72660000.0
2007-08-15 21:53:00,76.05,76.064,76.05,76.059,91520000.0
2007-08-15 21:54:00,76.046,76.049,76.025,76.032,89180000.0
2007-08-15 21:55:00,76.02,76.055,76.006,76.012,55080000.0
2007-08-15 21:56:00,76.015,76.018,76.01,76.01,119500000.0
2007-08-15 21:57:00,75.996,76.007,75.988,76.0,12620000.0
2007-08-15 21:58:00,76.032,76.032,75.993,75.993,82210000.0
2007-08-15 21:59:00,75.984,75.994,75.983,75.994,113890000.0
2007-08-15 22:00:00,76.007,76.016,76.002,76.016,106100000.0
2007-08-15 22:01:00,76.061,76.061,76.022,76.022,77950000.0
2007-08-15 22:02:00,76.025,76.026,76.018,76.026,81300000.0
2007-08-15 22:03:00,76.035,76.043,76.029,76.043,60130000.0
2007-08-15 22:04:00,76.084,76.084,76.05,76.05,83400000.0
2007-08-15 22:05:00,76.039,76.051,76.039,76.042,74620000.0
2007-08-15 22:06:00,76.032,76.041,76.027,76.04,108500000.0
2007-08-15 22:07:00,76.041,76.062,76.001,76.012,102020000.0
2007-08-15 22:08:00,76.018,76.021,76.004,76.018,107780000.0
2007-08-15 22:10:00,76.067,76.067,76.06,76.06,59850000.0
2007-08-15 22:11:00,76.03,76.04,76.02,76.026,107220000.0
2007-08-15 22:12:00,76.02,76.036,76.02,76.036,129900000.0
2007-08-15 22:13:00,76.055,76.1,76.041,76.043,86370000.0
2007-08-15 22:14:00,76.03,76.034,76.024,76.028,92880000.0
2007-08-15 22:15:00,76.02,76.036,76.015,76.015,92480000.0
2007-08-15 22:16:00,76.056,76.056,76.024,76.024,106940000.0
2007-08-15 22:17:00,76.028,76.045,76.022,76.045,106360000.0
2007-08-15 22:18:00,76.058,76.064,76.052,76.064,81930000.0
2007-08-15 22:19:00,76.097,76.098,76.089,76.089,52880000.0
2007-08-15 22:20:00,76.057,76.057,76.052,76.055,33130000.0
2007-08-15 22:21:00,76.069,76.078,76.069,76.078,52570000.0
2007-08-15 22:22:00,76.072,76.096,76.072,76.08,89370000.0
2007-08-15 22:23:00,76.069,76.077,76.069,76.075,81410000.0
2007-08-15 22:24:00,76.069,76.09,76.069,76.078,71250000.0
2007-08-15 22:25:00,76.132,76.132,76.089,76.092,77380000.0
2007-08-15 22:27:00,76.099,76.116,76.099,76.116,82580000.0
2007-08-15 22:28:00,76.157,76.157,76.085,76.097,81320000.0
2007-08-15 22:30:00,76.102,76.103,76.092,76.092,83280000.0
2007-08-15 22:31:00,76.126,76.126,76.119,76.12,64900000.0
2007-08-15 22:32:00,76.079,76.086,76.072,76.086,37990000.0
2007-08-15 22:33:00,76.079,76.087,76.077,76.086,86900000.0
2007-08-15 22:34:00,76.126,76.126,76.081,76.081,76970000.0
2007-08-15 22:35:00,76.088,76.091,76.083,76.087,89230000.0
2007-08-15 22:36:00,76.076,76.079,76.071,76.079,35610000.0
2007-08-15 22:37:00,76.111,76.111,76.074,76.074,97470000.0
2007-08-15 22:38:00,76.055,76.056,76.041,76.041,112220000.0
2007-08-15 22:39:00,76.047,76.054,76.039,76.039,100050000.0
2007-08-15 22:40:00,76.075,76.078,76.075,76.077,59190000.0
2007-08-15 22:41:00,76.024,76.027,76.019,76.02,95190000.0
2007-08-15 22:42:00,76.007,76.017,76.007,76.017,88300000.0
2007-08-15 22:43:00,76.013,76.049,76.013,76.028,78290000.0
2007-08-15 22:44:00,76.018,76.02,76.016,76.018,35160000.0
2007-08-15 22:46:00,76.064,76.064,76.035,76.035,26960000.0
2007-08-15 22:47:00,76.024,76.045,76.024,76.045,15640000.0
2007-08-15 22:48:00,76.054,76.054,76.024,76.024,55410000.0
2007-08-15 22:49:00,76.063,76.063,76.017,76.017,51800000.0
2007-08-15 22:50:00,76.014,76.014,75.992,75.998,66210000.0
2007-08-15 22:51:00,75.982,75.982,75.961,75.977,88390000.0
2007-08-15 22:52:00,75.973,76.013,75.969,75.972,51430000.0
2007-08-15 22:53:00,75.958,75.959,75.957,75.958,42500000.0
2007-08-15 22:54:00,75.974,75.974,75.961,75.961,60450000.0
2007-08-15 22:55:00,75.996,75.996,75.99,75.99,55860000.0
2007-08-15 22:56:00,75.949,75.954,75.94,75.94,80710000.0
2007-08-15 22:57:00,75.929,75.938,75.929,75.938,76850000.0
2007-08-15 22:58:00,75.974,75.974,75.931,75.931,97930000.0
2007-08-15 22:59:00,75.938,75.938,75.927,75.936,143920000.0
2007-08-15 23:00:00,75.955,75.955,75.94,75.94,54650000.0
2007-08-15 23:01:00,75.953,75.953,75.929,75.929,43930000.0
2007-08-15 23:02:00,75.935,75.937,75.93,75.933,42680000.0
2007-08-15 23:03:00,75.945,75.961,75.943,75.95,33060000.0
2007-08-15 23:04:00,75.943,75.969,75.943,75.949,48870000.0
2007-08-15 23:05:00,75.937,75.941,75.929,75.929,12590000.0
2007-08-15 23:06:00,75.937,75.937,75.929,75.929,29350000.0
2007-08-15 23:07:00,75.951,75.951,75.927,75.941,82240000.0
2007-08-15 23:08:00,75.929,75.937,75.929,75.937,34900000.0
2007-08-15 23:09:00,75.948,75.948,75.94,75.94,58960000.0
2007-08-15 23:10:00,75.968,75.969,75.967,75.968,39700000.0
2007-08-15 23:11:00,75.928,75.929,75.926,75.928,50560000.0
2007-08-15 23:12:00,75.937,75.937,75.931,75.931,55180000.0
2007-08-15 23:13:00,75.954,75.954,75.918,75.925,95610000.0
2007-08-15 23:14:00,75.899,75.905,75.888,75.888,58680000.0
2007-08-15 23:15:00,75.897,75.903,75.892,75.903,38690000.0
2007-08-15 23:16:00,75.919,75.919,75.901,75.909,38360000.0
2007-08-15 23:17:00,75.893,75.907,75.892,75.903,17130000.0
2007-08-15 23:18:00,75.927,75.927,75.917,75.917,45480000.0
2007-08-15 23:19:00,75.945,75.945,75.914,75.914,92740000.0
2007-08-15 23:21:00,75.894,75.894,75.871,75.871,42340000.0
2007-08-15 23:22:00,75.877,75.909,75.86,75.868,119160000.0
2007-08-15 23:23:00,75.859,75.867,75.859,75.866,94790000.0
2007-08-15 23:24:00,75.887,75.89,75.887,75.888,32230000.0
2007-08-15 23:25:00,75.912,75.912,75.877,75.892,35430000.0
2007-08-15 23:26:00,75.87,75.885,75.87,75.871,54640000.0
2007-08-15 23:28:00,75.904,75.904,75.874,75.874,102220000.0
2007-08-15 23:29:00,75.852,75.852,75.835,75.85,72400000.0
2007-08-15 23:30:00,75.856,75.857,75.847,75.847,63060000.0
2007-08-15 23:31:00,75.889,75.889,75.851,75.851,50390000.0
2007-08-15 23:32:00,75.834,75.834,75.82,75.826,113490000.0
2007-08-15 23:33:00,75.813,75.832,75.768,75.772,66850000.0
2007-08-15 23:34:00,75.777,75.802,75.764,75.769,79450000.0
2007-08-15 23:35:00,75.759,75.765,75.754,75.754,75130000.0
2007-08-15 23:36:00,75.741,75.753,75.741,75.741,128930000.0
2007-08-15 23:37:00,75.765,75.765,75.742,75.742,97870000.0
2007-08-15 23:38:00,75.749,75.755,75.741,75.755,85070000.0
2007-08-15 23:39:00,75.75,75.765,75.75,75.765,98170000.0
2007-08-15 23:40:00,75.784,75.784,75.763,75.766,81800000.0
2007-08-15 23:41:00,75.757,75.766,75.757,75.766,91400000.0
2007-08-15 23:42:00,75.757,75.757,75.733,75.747,83430000.0
2007-08-15 23:43:00,75.77,75.77,75.734,75.748,67530000.0
2007-08-15 23:44:00,75.739,75.748,75.739,75.748,102320000.0
2007-08-15 23:45:00,75.759,75.765,75.759,75.765,78300000.0
2007-08-15 23:46:00,75.793,75.793,75.756,75.756,92950000.0
2007-08-15 23:47:00,75.76,75.76,75.75,75.751,75110000.0
2007-08-15 23:48:00,75.756,75.757,75.75,75.756,68580000.0
2007-08-15 23:49:00,75.781,75.781,75.738,75.749,84800000.0
2007-08-15 23:50:00,75.744,75.762,75.744,75.759,77860000.0
2007-08-15 23:51:00,75.767,75.767,75.761,75.762,97650000.0
2007-08-15 23:52:00,75.774,75.793,75.765,75.77,97770000.0
2007-08-15 23:53:00,75.776,75.776,75.761,75.761,120250000.0
2007-08-15 23:54:00,75.766,75.767,75.759,75.759,95570000.0
2007-08-15 23:55:00,75.786,75.786,75.764,75.764,72740000.0
2007-08-15 23:56:00,75.746,75.754,75.733,75.733,90310000.0
2007-08-15 23:57:00,75.738,75.743,75.733,75.738,101690000.0
2007-08-15 23:58:00,75.751,75.751,75.723,75.723,73880000.0
2007-08-15 23:59:00,75.726,75.726,75.72,75.72,24830000.0
2007-08-16 00:00:00,75.707,75.716,75.702,75.702,58590000.0
2007-08-16 00:01:00,75.709,75.721,75.701,75.701,66490000.0
2007-08-16 00:02:00,75.705,75.706,75.7,75.706,92390000.0
2007-08-16 00:03:00,75.699,75.707,75.698,75.698,97940000.0
2007-08-16 00:04:00,75.709,75.729,75.701,75.701,107470000.0
2007-08-16 00:05:00,75.704,75.705,75.699,75.705,50390000.0
2007-08-16 00:07:00,75.733,75.733,75.702,75.702,89420000.0
2007-08-16 00:08:00,75.706,75.707,75.702,75.705,87790000.0
2007-08-16 00:09:00,75.697,75.7,75.697,75.7,32670000.0
2007-08-16 00:10:00,75.735,75.735,75.708,75.711,86800000.0
2007-08-16 00:11:00,75.7,75.706,75.7,75.706,49210000.0
2007-08-16 00:12:00,75.719,75.719,75.716,75.719,80440000.0
2007-08-16 00:13:00,75.755,75.755,75.733,75.733,76230000.0
2007-08-16 00:14:00,75.72,75.726,75.72,75.726,40220000.0
2007-08-16 00:16:00,75.766,75.766,75.758,75.759,65090000.0
2007-08-16 00:17:00,75.737,75.747,75.737,75.745,41440000.0
2007-08-16 00:18:00,75.74,75.76,75.74,75.748,44750000.0
2007-08-16 00:19:00,75.786,75.789,75.779,75.78,97370000.0
2007-08-16 00:20:00,75.759,75.764,75.753,75.753,99070000.0
2007-08-16 00:21:00,75.762,75.775,75.762,75.768,144330000.0
2007-08-16 00:22:00,75.763,75.791,75.763,75.763,75880000.0
2007-08-16 00:23:00,75.767,75.767,75.76,75.76,70080000.0
2007-08-16 00:24:00,75.75,75.757,75.75,75.757,24940000.0
2007-08-16 00:25:00,75.782,75.782,75.754,75.754,47450000.0
2007-08-16 00:26:00,75.738,75.743,75.73,75.739,61490000.0
2007-08-16 00:27:00,75.729,75.743,75.727,75.743,134530000.0
2007-08-16 00:28:00,75.755,75.769,75.733,75.733,74060000.0
2007-08-16 00:29:00,75.718,75.726,75.718,75.725,40020000.0
2007-08-16 00:31:00,75.756,75.757,75.75,75.75,14910000.0
2007-08-16 00:32:00,75.741,75.746,75.74,75.74,68720000.0
2007-08-16 00:33:00,75.73,75.737,75.73,75.737,55500000.0
2007-08-16 00:34:00,75.766,75.766,75.752,75.752,127860000.0
2007-08-16 00:37:00,75.774,75.774,75.738,75.738,121710000.0
2007-08-16 00:38:00,75.742,75.748,75.742,75.748,116020000.0
2007-08-16 00:40:00,75.795,75.795,75.764,75.769,70190000.0
2007-08-16 00:41:00,75.775,75.778,75.775,75.777,42680000.0
2007-08-16 00:42:00,75.768,75.769,75.766,75.768,26540000.0
2007-08-16 00:43:00,75.815,75.818,75.81,75.81,54020000.0
2007-08-16 00:44:00,75.785,75.785,75.773,75.773,27890000.0
2007-08-16 00:45:00,75.78,75.802,75.78,75.797,35960000.0
2007-08-16 00:46:00,75.791,75.815,75.791,75.799,55840000.0
2007-08-16 00:47:00,75.804,75.805,75.792,75.792,71940000.0
2007-08-16 00:48:00,75.777,75.792,75.774,75.774,105270000.0
2007-08-16 00:49:00,75.763,75.801,75.763,75.77,68340000.0
2007-08-16 00:50:00,75.775,75.776,75.769,75.775,75600000.0
2007-08-16 00:51:00,75.766,75.767,75.759,75.76,107770000.0
2007-08-16 00:52:00,75.779,75.779,75.729,75.74,127140000.0
2007-08-16 00:53:00,75.729,75.735,75.728,75.73,163130000.0
2007-08-16 00:55:00,75.758,75.758,75.724,75.733,107150000.0
2007-08-16 00:57:00,75.737,75.737,75.73,75.737,93810000.0
2007-08-16 00:58:00,75.731,75.743,75.723,75.73,76140000.0
2007-08-16 00:59:00,75.723,75.75,75.723,75.745,86720000.0
2007-08-16 01:00:00,75.742,75.765,75.742,75.742,76920000.0
2007-08-16 01:01:00,75.733,75.761,75.733,75.745,53490000.0
2007-08-16 01:04:00,75.789,75.789,75.778,75.778,118590000.0
2007-08-16 01:05:00,75.755,75.755,75.732,75.747,93250000.0
2007-08-16 01:06:00,75.743,75.765,75.743,75.765,99030000.0
2007-08-16 01:07:00,75.794,75.794,75.758,75.77,80430000.0
2007-08-16 01:08:00,75.759,75.766,75.751,75.751,79530000.0
2007-08-16 01:09:00,75.758,75.76,75.756,75.758,65260000.0
2007-08-16 01:10:00,75.787,75.789,75.787,75.787,54400000.0
2007-08-16 01:11:00,75.753,75.765,75.753,75.765,68920000.0
2007-08-16 01:12:00,75.759,75.766,75.749,75.758,90430000.0
2007-08-16 01:13:00,75.795,75.795,75.763,75.771,62470000.0
2007-08-16 01:14:00,75.76,75.767,75.76,75.767,61610000.0
2007-08-16 01:15:00,75.763,75.776,75.763,75.769,75080000.0
2007-08-16 01:16:00,75.795,75.795,75.772,75.772,75950000.0
2007-08-16 01:18:00,75.78,75.788,75.78,75.788,39140000.0
2007-08-16 01:19:00,75.81,75.81,75.775,75.775,75810000.0
2007-08-16 01:21:00,75.778,75.78,75.777,75.779,98620000.0
2007-08-16 01:22:00,75.802,75.802,75.774,75.774,76630000.0
2007-08-16 01:23:00,75.776,75.776,75.754,75.758,52860000.0
2007-08-16 01:24:00,75.753,75.765,75.753,75.765,85740000.0
2007-08-16 01:25:00,75.799,75.799,75.766,75.77,65180000.0
2007-08-16 01:26:00,75.759,75.766,75.759,75.759,47200000.0
2007-08-16 01:27:00,75.75,75.757,75.75,75.757,40880000.0
2007-08-16 01:28:00,75.752,75.763,75.752,75.752,39890000.0
2007-08-16 01:29:00,75.759,75.765,75.751,75.751,53170000.0
2007-08-16 01:30:00,75.758,75.766,75.758,75.766,104500000.0
2007-08-16 01:31:00,75.787,75.787,75.777,75.777,65340000.0
2007-08-16 01:33:00,75.757,75.764,75.749,75.749,81170000.0
2007-08-16 01:34:00,75.755,75.778,75.734,75.743,117040000.0
2007-08-16 01:35:00,75.745,75.747,75.74,75.746,98690000.0
2007-08-16 01:36:00,75.742,75.748,75.741,75.747,100010000.0
2007-08-16 01:37:00,75.778,75.779,75.774,75.776,123070000.0
2007-08-16 01:38:00,75.757,75.766,75.756,75.766,99710000.0
2007-08-16 01:39:00,75.758,75.76,75.756,75.757,73770000.0
2007-08-16 01:40:00,75.785,75.785,75.771,75.771,137890000.0
2007-08-16 01:41:00,75.778,75.782,75.776,75.778,97660000.0
2007-08-16 01:42:00,75.763,75.763,75.751,75.751,57080000.0
2007-08-16 01:43:00,75.742,75.767,75.733,75.733,82160000.0
2007-08-16 01:44:00,75.734,75.734,75.714,75.727,130110000.0
2007-08-16 01:45:00,75.718,75.718,75.708,75.715,136900000.0
2007-08-16 01:46:00,75.755,75.755,75.728,75.728,99020000.0
2007-08-16 01:47:00,75.726,75.741,75.725,75.737,96620000.0
2007-08-16 01:48:00,75.73,75.739,75.727,75.73,114980000.0
2007-08-16 01:49:00,75.749,75.749,75.707,75.707,83600000.0
2007-08-16 01:50:00,75.696,75.705,75.69,75.701,83490000.0
2007-08-16 01:51:00,75.701,75.727,75.701,75.725,63580000.0
2007-08-16 01:52:00,75.722,75.752,75.722,75.731,54830000.0
2007-08-16 01:53:00,75.718,75.723,75.712,75.718,77580000.0
2007-08-16 01:54:00,75.709,75.717,75.709,75.717,61370000.0
2007-08-16 01:55:00,75.754,75.754,75.707,75.712,116370000.0
2007-08-16 01:56:00,75.713,75.717,75.7,75.717,125450000.0
2007-08-16 01:57:00,75.714,75.735,75.714,75.734,104550000.0
2007-08-16 01:58:00,75.761,75.761,75.731,75.731,107850000.0
2007-08-16 02:00:00,75.749,75.756,75.749,75.756,5680000.0
2007-08-16 02:01:00,75.748,75.783,75.748,75.767,131590000.0
2007-08-16 02:02:00,75.755,75.755,75.733,75.748,136330000.0
2007-08-16 02:03:00,75.752,75.752,75.743,75.743,4880000.0
2007-08-16 02:04:00,75.776,75.776,75.759,75.76,66940000.0
2007-08-16 02:05:00,75.77,75.799,75.77,75.786,87730000.0
2007-08-16 02:06:00,75.793,75.793,75.774,75.788,81680000.0
2007-08-16 02:07:00,75.813,75.82,75.794,75.82,141490000.0
2007-08-16 02:08:00,75.839,75.867,75.816,75.848,137260000.0
2007-08-16 02:09:00,75.842,75.89,75.842,75.882,117100000.0
2007-08-16 02:10:00,75.92,75.92,75.896,75.902,134540000.0
2007-08-16 02:11:00,75.889,75.92,75.868,75.895,151830000.0
2007-08-16 02:12:00,75.918,75.935,75.914,75.914,15290000.0
2007-08-16 02:13:00,75.939,75.939,75.875,75.875,140380000.0
2007-08-16 02:14:00,75.871,75.871,75.836,75.836,156200000.0
2007-08-16 02:15:00,75.82,75.842,75.82,75.828,121220000.0
2007-08-16 02:16:00,75.835,75.859,75.832,75.848,127370000.0
2007-08-16 02:17:00,75.836,75.845,75.833,75.838,144630000.0
2007-08-16 02:18:00,75.84,75.84,75.832,75.832,3980000.0
2007-08-16 02:19:00,75.864,75.864,75.835,75.835,133760000.0
2007-08-16 02:20:00,75.834,75.834,75.811,75.811,139460000.0
2007-08-16 02:21:00,75.808,75.826,75.808,75.823,29590000.0
2007-08-16 02:22:00,75.86,75.86,75.833,75.84,18670000.0
2007-08-16 02:23:00,75.85,75.864,75.844,75.855,50450000.0
2007-08-16 02:24:00,75.851,75.857,75.849,75.851,63080000.0
2007-08-16 02:25:00,75.843,75.866,75.837,75.858,121400000.0
2007-08-16 02:26:00,75.849,75.858,75.849,75.855,86330000.0
2007-08-16 02:27:00,75.868,75.874,75.862,75.867,120090000.0
2007-08-16 02:28:00,75.88,75.903,75.865,75.865,106010000.0
2007-08-16 02:29:00,75.87,75.91,75.87,75.904,133230000.0
2007-08-16 02:30:00,75.903,75.924,75.902,75.92,108960000.0
2007-08-16 02:31:00,75.944,75.944,75.916,75.919,133440000.0
2007-08-16 02:32:00,75.927,75.959,75.924,75.943,136380000.0
2007-08-16 02:33:00,75.956,75.958,75.95,75.956,119730000.0
2007-08-16 02:34:00,75.982,75.982,75.942,75.952,91140000.0
2007-08-16 02:35:00,75.933,75.934,75.924,75.928,158160000.0
2007-08-16 02:36:00,75.94,75.953,75.934,75.945,104180000.0
2007-08-16 02:37:00,75.94,75.963,75.927,75.932,69440000.0
2007-08-16 02:38:00,75.923,75.936,75.923,75.936,95870000.0
2007-08-16 02:39:00,75.931,75.957,75.931,75.957,156930000.0
2007-08-16 02:40:00,75.952,75.981,75.952,75.96,167660000.0
2007-08-16 02:41:00,75.967,75.969,75.961,75.969,130620000.0
2007-08-16 02:42:00,75.975,75.977,75.958,75.96,107050000.0
2007-08-16 02:43:00,75.974,75.997,75.974,75.987,132340000.0
2007-08-16 02:44:00,75.981,76.026,75.981,76.026,100280000.0
2007-08-16 02:45:00,76.025,76.036,76.025,76.027,103490000.0
2007-08-16 02:46:00,76.061,76.061,76.015,76.027,72240000.0
2007-08-16 02:47:00,76.036,76.036,76.024,76.028,68350000.0
2007-08-16 02:48:00,76.015,76.024,75.998,76.017,89540000.0
2007-08-16 02:49:00,76.041,76.041,75.998,76.012,78700000.0
2007-08-16 02:50:00,76.016,76.019,76.008,76.013,146080000.0
2007-08-16 02:51:00,76.018,76.018,75.986,75.986,139300000.0
2007-08-16 02:52:00,76.015,76.015,75.994,75.995,129900000.0
2007-08-16 02:53:00,75.98,75.989,75.959,75.959,127990000.0
2007-08-16 02:54:00,75.947,75.966,75.941,75.941,136340000.0
2007-08-16 02:55:00,75.962,75.962,75.935,75.944,16650000.0
2007-08-16 02:56:00,75.941,75.955,75.941,75.948,83610000.0
2007-08-16 02:57:00,75.942,75.967,75.942,75.967,84120000.0
2007-08-16 02:58:00,75.999,75.999,75.942,75.942,145530000.0
2007-08-16 02:59:00,75.924,75.943,75.913,75.913,151170000.0
2007-08-16 03:00:00,75.92,75.936,75.901,75.901,123050000.0
2007-08-16 03:01:00,75.92,75.943,75.901,75.943,134150000.0
2007-08-16 03:02:00,75.923,75.943,75.913,75.913,135330000.0
2007-08-16 03:03:00,75.926,75.939,75.912,75.912,12240000.0
2007-08-16 03:04:00,75.929,75.929,75.901,75.924,24380000.0
2007-08-16 03:05:00,75.88,75.907,75.864,75.874,160530000.0
2007-08-16 03:06:00,75.863,75.898,75.857,75.893,128960000.0
2007-08-16 03:07:00,75.874,75.916,75.874,75.884,126610000.0
2007-08-16 03:08:00,75.915,75.929,75.891,75.892,142120000.0
2007-08-16 03:09:00,75.89,75.914,75.878,75.887,19170000.0
2007-08-16 03:10:00,75.921,75.921,75.864,75.908,138930000.0
2007-08-16 03:11:00,75.892,75.936,75.892,75.919,139780000.0
2007-08-16 03:12:00,75.954,75.954,75.897,75.913,118630000.0
2007-08-16 03:13:00,75.942,75.952,75.913,75.952,128120000.0
2007-08-16 03:14:00,75.92,75.942,75.907,75.91,140500000.0
2007-08-16 03:15:00,75.925,75.941,75.925,75.941,3750000.0
2007-08-16 03:16:00,75.952,75.955,75.923,75.955,16040000.0
2007-08-16 03:17:00,75.937,75.972,75.934,75.937,99710000.0
2007-08-16 03:18:00,75.93,75.967,75.93,75.942,72850000.0
2007-08-16 03:19:00,75.966,75.973,75.936,75.973,59200000.0
2007-08-16 03:20:00,75.956,76.015,75.956,75.997,96540000.0
2007-08-16 03:21:00,76.014,76.055,76.009,76.023,82130000.0
2007-08-16 03:22:00,76.051,76.051,75.998,76.008,144430000.0
2007-08-16 03:23:00,75.997,76.025,75.994,76.025,147820000.0
2007-08-16 03:24:00,76.002,76.025,75.972,75.972,120350000.0
2007-08-16 03:25:00,75.992,75.997,75.96,75.962,135190000.0
2007-08-16 03:26:00,75.952,75.994,75.952,75.994,145520000.0
2007-08-16 03:27:00,75.962,76.008,75.962,75.993,17060000.0
2007-08-16 03:28:00,76.003,76.014,75.991,76.003,18030000.0
2007-08-16 03:29:00,75.97,75.998,75.967,75.971,139060000.0
2007-08-16 03:30:00,75.984,76.004,75.983,75.984,116180000.0
2007-08-16 03:31:00,76.006,76.006,75.971,75.996,131300000.0
2007-08-16 03:32:00,75.961,75.975,75.954,75.975,136660000.0
2007-08-16 03:33:00,75.936,75.943,75.936,75.941,10970000.0
2007-08-16 03:34:00,75.982,75.982,75.91,75.91,130470000.0
2007-08-16 03:35:00,75.9,75.929,75.898,75.918,126730000.0
2007-08-16 03:36:00,75.913,75.959,75.913,75.945,146280000.0
2007-08-16 03:37:00,75.959,75.972,75.949,75.972,14820000.0
2007-08-16 03:38:00,75.944,75.948,75.939,75.942,138710000.0
2007-08-16 03:39:00,75.962,75.962,75.93,75.93,127150000.0
2007-08-16 03:40:00,75.959,75.959,75.89,75.893,124710000.0
2007-08-16 03:41:00,75.922,75.93,75.92,75.92,143710000.0
2007-08-16 03:42:00,75.886,75.925,75.886,75.925,6990000.0
2007-08-16 03:43:00,75.93,75.93,75.896,75.904,9940000.0
2007-08-16 03:44:00,75.943,75.943,75.9,75.916,136850000.0
2007-08-16 03:45:00,75.886,75.893,75.855,75.855,12950000.0
2007-08-16 03:46:00,75.874,75.882,75.857,75.879,17260000.0
2007-08-16 03:48:00,75.851,75.886,75.851,75.852,140620000.0
2007-08-16 03:49:00,75.858,75.887,75.855,75.881,111720000.0
2007-08-16 03:50:00,75.853,75.856,75.847,75.853,106280000.0
2007-08-16 03:51:00,75.89,75.89,75.851,75.86,76020000.0
2007-08-16 03:52:00,75.852,75.894,75.852,75.885,69380000.0
2007-08-16 03:53:00,75.876,75.884,75.846,75.884,98740000.0
2007-08-16 03:54:00,75.857,75.859,75.851,75.859,77880000.0
2007-08-16 03:55:00,75.874,75.91,75.874,75.887,141200000.0
2007-08-16 03:56:00,75.921,75.921,75.874,75.912,155280000.0
2007-08-16 03:57:00,75.886,75.905,75.863,75.863,116640000.0
2007-08-16 03:58:00,75.887,75.895,75.839,75.843,131830000.0
2007-08-16 03:59:00,75.871,75.872,75.827,75.872,146350000.0
2007-08-16 04:00:00,75.869,75.872,75.827,75.827,14910000.0
2007-08-16 04:01:00,75.858,75.867,75.837,75.837,130960000.0
2007-08-16 04:02:00,75.868,75.878,75.839,75.858,152870000.0
2007-08-16 04:03:00,75.864,75.894,75.859,75.889,14390000.0
2007-08-16 04:04:00,75.89,75.891,75.849,75.849,15660000.0
2007-08-16 04:05:00,75.867,75.867,75.812,75.841,154230000.0
2007-08-16 04:06:00,75.798,75.833,75.757,75.779,131440000.0
2007-08-16 04:07:00,75.809,75.819,75.773,75.805,137560000.0
2007-08-16 04:08:00,75.769,75.812,75.765,75.782,140380000.0
2007-08-16 04:09:00,75.799,75.81,75.79,75.79,11640000.0
2007-08-16 04:10:00,75.8,75.8,75.758,75.758,11990000.0
2007-08-16 04:11:00,75.738,75.753,75.738,75.741,152110000.0
2007-08-16 04:12:00,75.775,75.781,75.748,75.755,122970000.0
2007-08-16 04:13:00,75.778,75.778,75.743,75.743,137700000.0
2007-08-16 04:14:00,75.75,75.764,75.75,75.764,140310000.0
2007-08-16 04:15:00,75.772,75.788,75.759,75.788,18810000.0
2007-08-16 04:16:00,75.777,75.777,75.747,75.747,14730000.0
2007-08-16 04:17:00,75.763,75.801,75.757,75.801,150970000.0
2007-08-16 04:18:00,75.765,75.773,75.759,75.759,24340000.0
2007-08-16 04:19:00,75.795,75.795,75.759,75.759,13550000.0
2007-08-16 04:20:00,75.794,75.803,75.762,75.803,142410000.0
2007-08-16 04:21:00,75.802,75.802,75.793,75.793,5490000.0
2007-08-16 04:22:00,75.813,75.813,75.777,75.81,126480000.0
2007-08-16 04:23:00,75.767,75.812,75.767,75.812,120240000.0
2007-08-16 04:24:00,75.802,75.813,75.779,75.78,146730000.0
2007-08-16 04:25:00,75.814,75.814,75.813,75.813,5860000.0
2007-08-16 04:26:00,75.774,75.812,75.774,75.781,143070000.0
2007-08-16 04:27:00,75.78,75.796,75.768,75.777,17870000.0
2007-08-16 04:28:00,75.797,75.797,75.778,75.781,16560000.0
2007-08-16 04:29:00,75.814,75.814,75.784,75.807,89580000.0
2007-08-16 04:30:00,75.768,75.775,75.768,75.77,83920000.0
2007-08-16 04:31:00,75.782,75.815,75.78,75.786,139350000.0
2007-08-16 04:32:00,75.775,75.803,75.773,75.803,152810000.0
2007-08-16 04:33:00,75.795,75.795,75.763,75.782,135790000.0
2007-08-16 04:34:00,75.794,75.804,75.765,75.804,138430000.0
2007-08-16 04:35:00,75.782,75.797,75.77,75.77,139810000.0
2007-08-16 04:36:00,75.78,75.78,75.766,75.766,2860000.0
2007-08-16 04:37:00,75.786,75.786,75.782,75.782,5480000.0
2007-08-16 04:38:00,75.784,75.791,75.784,75.788,132650000.0
2007-08-16 04:39:00,75.763,75.802,75.763,75.802,144340000.0
2007-08-16 04:40:00,75.805,75.812,75.785,75.785,17260000.0
2007-08-16 04:41:00,75.802,75.809,75.782,75.782,148820000.0
2007-08-16 04:42:00,75.79,75.802,75.782,75.802,119220000.0
2007-08-16 04:43:00,75.802,75.809,75.763,75.763,143140000.0
2007-08-16 04:44:00,75.748,75.757,75.748,75.748,147540000.0
2007-08-16 04:45:00,75.755,75.775,75.753,75.775,11540000.0
2007-08-16 04:46:00,75.779,75.779,75.754,75.754,15470000.0
2007-08-16 04:47:00,75.753,75.765,75.75,75.758,142250000.0
2007-08-16 04:48:00,75.75,75.753,75.75,75.753,4880000.0
2007-08-16 04:49:00,75.753,75.781,75.753,75.761,168360000.0
2007-08-16 04:50:00,75.775,75.81,75.764,75.81,118980000.0
2007-08-16 04:51:00,75.774,75.8,75.767,75.771,68720000.0
2007-08-16 04:52:00,75.793,75.793,75.75,75.75,95130000.0
2007-08-16 04:53:00,75.756,75.759,75.75,75.752,159730000.0
2007-08-16 04:54:00,75.759,75.761,75.754,75.757,176640000.0
2007-08-16 04:55:00,75.774,75.8,75.774,75.775,130450000.0
2007-08-16 04:56:00,75.78,75.806,75.778,75.806,111840000.0
2007-08-16 04:57:00,75.768,75.811,75.768,75.811,135840000.0
2007-08-16 04:58:00,75.81,75.81,75.773,75.78,98730000.0
2007-08-16 05:00:00,75.786,75.802,75.77,75.802,73260000.0
2007-08-16 05:01:00,75.801,75.801,75.768,75.788,68560000.0
2007-08-16 05:02:00,75.754,75.796,75.738,75.738,90130000.0
2007-08-16 05:03:00,75.766,75.768,75.762,75.768,81810000.0
2007-08-16 05:04:00,75.776,75.782,75.747,75.782,140290000.0
2007-08-16 05:07:00,75.739,75.783,75.739,75.783,99420000.0
2007-08-16 05:08:00,75.737,75.781,75.737,75.781,117840000.0
2007-08-16 05:09:00,75.738,75.761,75.731,75.731,20520000.0
2007-08-16 05:10:00,75.715,75.752,75.715,75.728,108280000.0
2007-08-16 05:11:00,75.716,75.74,75.695,75.695,130820000.0
2007-08-16 05:12:00,75.715,75.715,75.681,75.69,8760000.0
2007-08-16 05:13:00,75.682,75.711,75.677,75.681,59630000.0
2007-08-16 05:14:00,75.693,75.725,75.688,75.699,81680000.0
2007-08-16 05:15:00,75.711,75.738,75.688,75.695,66970000.0
2007-08-16 05:16:00,75.721,75.721,75.645,75.645,124180000.0
2007-08-16 05:17:00,75.647,75.676,75.637,75.671,130660000.0
2007-08-16 05:18:00,75.653,75.675,75.633,75.633,111050000.0
2007-08-16 05:19:00,75.659,75.659,75.606,75.641,114680000.0
2007-08-16 05:20:00,75.61,75.649,75.599,75.603,122950000.0
2007-08-16 05:21:00,75.613,75.627,75.525,75.528,12960000.0
2007-08-16 05:22:00,75.521,75.554,75.499,75.499,64280000.0
2007-08-16 05:23:00,75.518,75.523,75.448,75.45,122820000.0
2007-08-16 05:24:00,75.465,75.558,75.465,75.558,124320000.0
2007-08-16 05:25:00,75.552,75.552,75.472,75.506,108790000.0
2007-08-16 05:26:00,75.475,75.485,75.471,75.48,108750000.0
2007-08-16 05:27:00,75.47,75.524,75.434,75.496,116790000.0
2007-08-16 05:28:00,75.537,75.547,75.513,75.533,14440000.0
2007-08-16 05:29:00,75.539,75.561,75.517,75.522,116980000.0
2007-08-16 05:30:00,75.545,75.545,75.52,75.545,9770000.0
2007-08-16 05:31:00,75.546,75.558,75.527,75.527,123280000.0
2007-08-16 05:32:00,75.538,75.586,75.518,75.518,126300000.0
2007-08-16 05:33:00,75.548,75.548,75.473,75.487,110470000.0
2007-08-16 05:34:00,75.48,75.513,75.46,75.496,106080000.0
2007-08-16 05:35:00,75.45,75.479,75.431,75.451,122980000.0
2007-08-16 05:36:00,75.465,75.473,75.436,75.471,18110000.0
2007-08-16 05:37:00,75.446,75.446,75.402,75.411,9240000.0
2007-08-16 05:38:00,75.445,75.445,75.389,75.392,58150000.0
2007-08-16 05:39:00,75.4,75.402,75.315,75.315,77410000.0
2007-08-16 05:40:00,75.308,75.327,75.276,75.297,71940000.0
2007-08-16 05:41:00,75.292,75.334,75.254,75.305,117290000.0
2007-08-16 05:42:00,75.303,75.329,75.264,75.264,122740000.0
2007-08-16 05:43:00,75.261,75.261,75.191,75.193,107070000.0
2007-08-16 05:44:00,75.206,75.285,75.206,75.256,114420000.0
2007-08-16 05:45:00,75.291,75.313,75.219,75.219,118530000.0
2007-08-16 05:46:00,75.204,75.235,75.199,75.235,7330000.0
2007-08-16 05:47:00,75.24,75.281,75.23,75.281,76950000.0
2007-08-16 05:48:00,75.245,75.308,75.245,75.282,70670000.0
2007-08-16 05:49:00,75.3,75.325,75.266,75.307,116310000.0
2007-08-16 05:50:00,75.315,75.369,75.297,75.327,126810000.0
2007-08-16 05:51:00,75.351,75.413,75.334,75.396,110320000.0
2007-08-16 05:52:00,75.388,75.424,75.357,75.357,116950000.0
2007-08-16 05:53:00,75.336,75.368,75.311,75.333,124360000.0
2007-08-16 05:54:00,75.326,75.332,75.24,75.246,18590000.0
2007-08-16 05:55:00,75.294,75.294,75.224,75.224,106030000.0
2007-08-16 05:56:00,75.198,75.24,75.189,75.236,112340000.0
2007-08-16 05:57:00,75.188,75.206,75.164,75.164,115280000.0
2007-08-16 05:58:00,75.178,75.235,75.178,75.235,4920000.0
2007-08-16 05:59:00,75.275,75.282,75.254,75.254,124740000.0
2007-08-16 06:00:00,75.268,75.307,75.268,75.271,95260000.0
2007-08-16 06:01:00,75.286,75.359,75.276,75.319,98290000.0
2007-08-16 06:02:00,75.314,75.339,75.237,75.237,76430000.0
2007-08-16 06:03:00,75.209,75.238,75.196,75.212,17650000.0
2007-08-16 06:04:00,75.198,75.226,75.186,75.189,108010000.0
2007-08-16 06:05:00,75.179,75.241,75.175,75.207,80980000.0
2007-08-16 06:06:00,75.246,75.298,75.224,75.243,78510000.0
2007-08-16 06:07:00,75.251,75.273,75.22,75.225,97950000.0
2007-08-16 06:08:00,75.249,75.249,75.215,75.242,114080000.0
2007-08-16 06:09:00,75.227,75.255,75.21,75.216,43890000.0
2007-08-16 06:10:00,75.233,75.238,75.19,75.19,101330000.0
2007-08-16 06:11:00,75.201,75.223,75.184,75.19,76310000.0
2007-08-16 06:12:00,75.213,75.214,75.169,75.188,101490000.0
2007-08-16 06:13:00,75.199,75.243,75.199,75.204,106370000.0
2007-08-16 06:14:00,75.216,75.27,75.216,75.27,77550000.0
2007-08-16 06:15:00,75.26,75.291,75.254,75.291,65310000.0
2007-08-16 06:16:00,75.302,75.302,75.25,75.25,72010000.0
2007-08-16 06:17:00,75.259,75.296,75.259,75.27,125370000.0
2007-08-16 06:18:00,75.29,75.29,75.257,75.282,103730000.0
2007-08-16 06:19:00,75.27,75.284,75.244,75.283,111980000.0
2007-08-16 06:20:00,75.246,75.276,75.23,75.235,127490000.0
2007-08-16 06:21:00,75.258,75.258,75.229,75.235,143410000.0
2007-08-16 06:22:00,75.246,75.297,75.246,75.268,72620000.0
2007-08-16 06:23:00,75.23,75.252,75.222,75.222,117160000.0
2007-08-16 06:24:00,75.252,75.272,75.226,75.272,88350000.0
2007-08-16 06:25:00,75.268,75.283,75.243,75.283,70030000.0
2007-08-16 06:26:00,75.241,75.263,75.236,75.263,90900000.0
2007-08-16 06:27:00,75.238,75.275,75.238,75.248,102780000.0
2007-08-16 06:28:00,75.24,75.271,75.235,75.259,81920000.0
2007-08-16 06:29:00,75.224,75.265,75.224,75.242,91020000.0
2007-08-16 06:30:00,75.233,75.265,75.233,75.254,92120000.0
2007-08-16 06:31:00,75.269,75.269,75.238,75.255,56360000.0
2007-08-16 06:32:00,75.28,75.289,75.247,75.259,129240000.0
2007-08-16 06:33:00,75.289,75.319,75.279,75.295,62600000.0
2007-08-16 06:34:00,75.309,75.335,75.287,75.293,83420000.0
2007-08-16 06:35:00,75.28,75.288,75.28,75.285,117790000.0
2007-08-16 06:36:00,75.302,75.345,75.302,75.327,102460000.0
2007-08-16 06:37:00,75.342,75.371,75.337,75.347,82280000.0
2007-08-16 06:38:00,75.37,75.448,75.37,75.426,92290000.0
2007-08-16 06:39:00,75.441,75.509,75.42,75.495,60210000.0
2007-08-16 06:40:00,75.522,75.538,75.461,75.465,94310000.0
2007-08-16 06:41:00,75.452,75.482,75.442,75.472,74110000.0
2007-08-16 06:42:00,75.434,75.452,75.434,75.436,104850000.0
2007-08-16 06:43:00,75.457,75.48,75.439,75.48,111080000.0
2007-08-16 06:44:00,75.467,75.479,75.449,75.458,105200000.0
2007-08-16 06:45:00,75.455,75.5,75.455,75.481,52840000.0
2007-08-16 06:46:00,75.478,75.488,75.448,75.473,56640000.0
2007-08-16 06:47:00,75.458,75.458,75.406,75.416,112360000.0
2007-08-16 06:48:00,75.396,75.417,75.385,75.385,138670000.0
2007-08-16 06:49:00,75.404,75.41,75.367,75.402,96460000.0
2007-08-16 06:50:00,75.388,75.412,75.377,75.39,102360000.0
2007-08-16 06:51:00,75.382,75.405,75.377,75.378,96090000.0
2007-08-16 06:52:00,75.381,75.396,75.36,75.373,110700000.0
2007-08-16 06:53:00,75.368,75.384,75.356,75.356,110180000.0
2007-08-16 06:54:00,75.362,75.396,75.362,75.396,85160000.0
2007-08-16 06:55:00,75.386,75.4,75.367,75.373,49720000.0
2007-08-16 06:56:00,75.38,75.409,75.365,75.365,42160000.0
2007-08-16 06:57:00,75.366,75.38,75.355,75.355,57480000.0
2007-08-16 06:58:00,75.373,75.378,75.326,75.349,94570000.0
2007-08-16 06:59:00,75.324,75.346,75.315,75.345,89160000.0
2007-08-16 07:00:00,75.332,75.383,75.332,75.383,70190000.0
2007-08-16 07:01:00,75.361,75.385,75.342,75.342,80660000.0
2007-08-16 07:02:00,75.373,75.391,75.349,75.391,56280000.0
2007-08-16 07:03:00,75.354,75.405,75.354,75.382,84190000.0
2007-08-16 07:04:00,75.416,75.416,75.382,75.382,81580000.0
2007-08-16 07:05:00,75.39,75.421,75.386,75.405,71550000.0
2007-08-16 07:06:00,75.362,75.384,75.347,75.377,91690000.0
2007-08-16 07:07:00,75.353,75.406,75.353,75.406,64790000.0
2007-08-16 07:08:00,75.376,75.41,75.376,75.41,38270000.0
2007-08-16 07:09:00,75.383,75.419,75.383,75.403,79330000.0
2007-08-16 07:10:00,75.417,75.417,75.372,75.379,62440000.0
2007-08-16 07:11:00,75.365,75.386,75.345,75.372,89220000.0
2007-08-16 07:12:00,75.343,75.377,75.337,75.351,32820000.0
2007-08-16 07:13:00,75.375,75.375,75.337,75.34,114710000.0
2007-08-16 07:14:00,75.353,75.382,75.352,75.382,121220000.0
2007-08-16 07:15:00,75.341,75.373,75.341,75.373,92710000.0
2007-08-16 07:16:00,75.363,75.366,75.358,75.365,66240000.0
2007-08-16 07:17:00,75.371,75.371,75.338,75.364,106660000.0
2007-08-16 07:18:00,75.374,75.377,75.368,75.377,96040000.0
2007-08-16 07:19:00,75.39,75.39,75.339,75.345,78940000.0
2007-08-16 07:20:00,75.376,75.376,75.37,75.37,40410000.0
2007-08-16 07:21:00,75.368,75.368,75.303,75.304,41330000.0
2007-08-16 07:22:00,75.292,75.337,75.292,75.311,29890000.0
2007-08-16 07:23:00,75.332,75.345,75.323,75.329,17120000.0
2007-08-16 07:24:00,75.321,75.328,75.321,75.327,52810000.0
2007-08-16 07:25:00,75.323,75.388,75.323,75.329,55140000.0
2007-08-16 07:26:00,75.35,75.362,75.311,75.315,64490000.0
2007-08-16 07:27:00,75.332,75.332,75.3,75.3,89910000.0
2007-08-16 07:28:00,75.327,75.329,75.295,75.295,56110000.0
2007-08-16 07:29:00,75.28,75.287,75.28,75.285,47450000.0
2007-08-16 07:30:00,75.278,75.313,75.275,75.275,66210000.0
2007-08-16 07:31:00,75.291,75.291,75.256,75.285,63790000.0
2007-08-16 07:32:00,75.259,75.301,75.253,75.253,90780000.0
2007-08-16 07:33:00,75.283,75.301,75.266,75.279,78190000.0
2007-08-16 07:34:00,75.318,75.332,75.286,75.332,104490000.0
2007-08-16 07:35:00,75.329,75.34,75.303,75.303,146610000.0
2007-08-16 07:36:00,75.333,75.333,75.293,75.331,53760000.0
2007-08-16 07:37:00,75.331,75.341,75.292,75.341,44110000.0
2007-08-16 07:38:00,75.298,75.33,75.282,75.282,42590000.0
2007-08-16 07:39:00,75.268,75.314,75.266,75.314,41210000.0
2007-08-16 07:40:00,75.331,75.373,75.311,75.372,52350000.0
2007-08-16 07:41:00,75.366,75.37,75.326,75.326,20500000.0
2007-08-16 07:42:00,75.344,75.353,75.323,75.348,32160000.0
2007-08-16 07:43:00,75.333,75.377,75.333,75.376,73380000.0
2007-08-16 07:44:00,75.361,75.381,75.353,75.353,36910000.0
2007-08-16 07:45:00,75.362,75.402,75.362,75.402,58080000.0
2007-08-16 07:46:00,75.398,75.421,75.366,75.421,44080000.0
2007-08-16 07:47:00,75.415,75.444,75.399,75.444,54970000.0
2007-08-16 07:48:00,75.408,75.427,75.385,75.401,56530000.0
2007-08-16 07:49:00,75.44,75.44,75.391,75.401,89570000.0
2007-08-16 07:50:00,75.395,75.416,75.388,75.406,63510000.0
2007-08-16 07:51:00,75.415,75.416,75.407,75.407,45320000.0
2007-08-16 07:52:00,75.365,75.392,75.352,75.352,44770000.0
2007-08-16 07:53:00,75.343,75.379,75.336,75.379,16530000.0
2007-08-16 07:54:00,75.345,75.406,75.345,75.375,42300000.0
2007-08-16 07:55:00,75.373,75.423,75.373,75.39,95440000.0
2007-08-16 07:56:00,75.416,75.432,75.385,75.432,36530000.0
2007-08-16 07:57:00,75.422,75.457,75.416,75.416,41850000.0
2007-08-16 07:58:00,75.397,75.427,75.38,75.418,118060000.0
2007-08-16 07:59:00,75.422,75.422,75.385,75.417,91360000.0
2007-08-16 08:00:00,75.43,75.443,75.398,75.443,32790000.0
2007-08-16 08:01:00,75.41,75.439,75.398,75.404,36340000.0
2007-08-16 08:02:00,75.393,75.431,75.393,75.426,50630000.0
2007-08-16 08:03:00,75.4,75.419,75.382,75.382,94840000.0
2007-08-16 08:04:00,75.402,75.41,75.369,75.376,87170000.0
2007-08-16 08:05:00,75.363,75.412,75.363,75.391,69280000.0
2007-08-16 08:06:00,75.422,75.424,75.379,75.379,68160000.0
2007-08-16 08:07:00,75.389,75.419,75.373,75.419,54220000.0
2007-08-16 08:08:00,75.396,75.434,75.396,75.43,115990000.0
2007-08-16 08:09:00,75.409,75.418,75.393,75.393,64630000.0
2007-08-16 08:10:00,75.422,75.422,75.373,75.382,83100000.0
2007-08-16 08:11:00,75.393,75.425,75.39,75.425,73080000.0
2007-08-16 08:12:00,75.401,75.43,75.397,75.412,130470000.0
2007-08-16 08:13:00,75.405,75.437,75.405,75.432,98810000.0
2007-08-16 08:14:00,75.425,75.44,75.409,75.412,89080000.0
2007-08-16 08:15:00,75.445,75.458,75.422,75.44,95700000.0
2007-08-16 08:16:00,75.43,75.459,75.414,75.447,82330000.0
2007-08-16 08:17:00,75.419,75.437,75.415,75.422,106660000.0
2007-08-16 08:18:00,75.417,75.455,75.417,75.455,89590000.0
2007-08-16 08:19:00,75.444,75.451,75.405,75.405,66810000.0
2007-08-16 08:20:00,75.424,75.424,75.384,75.414,98280000.0
2007-08-16 08:21:00,75.399,75.399,75.364,75.364,80630000.0
2007-08-16 08:22:00,75.381,75.381,75.335,75.335,88960000.0
2007-08-16 08:23:00,75.323,75.35,75.318,75.321,76040000.0
2007-08-16 08:24:00,75.309,75.336,75.288,75.288,76430000.0
2007-08-16 08:25:00,75.31,75.341,75.301,75.312,89460000.0
2007-08-16 08:26:00,75.333,75.333,75.307,75.327,69490000.0
2007-08-16 08:27:00,75.31,75.338,75.295,75.311,112160000.0
2007-08-16 08:28:00,75.32,75.339,75.308,75.319,98130000.0
2007-08-16 08:29:00,75.346,75.346,75.321,75.321,119390000.0
2007-08-16 08:30:00,75.308,75.341,75.292,75.292,94940000.0
2007-08-16 08:31:00,75.293,75.312,75.267,75.288,72310000.0
2007-08-16 08:32:00,75.25,75.28,75.245,75.26,93230000.0
2007-08-16 08:33:00,75.25,75.297,75.24,75.243,96250000.0
2007-08-16 08:34:00,75.232,75.276,75.232,75.25,78000000.0
2007-08-16 08:35:00,75.242,75.28,75.242,75.253,29420000.0
2007-08-16 08:36:00,75.232,75.27,75.22,75.233,57620000.0
2007-08-16 08:37:00,75.255,75.255,75.223,75.223,56460000.0
2007-08-16 08:38:00,75.214,75.258,75.214,75.241,88990000.0
2007-08-16 08:39:00,75.253,75.296,75.245,75.27,99950000.0
2007-08-16 08:40:00,75.279,75.297,75.249,75.249,113640000.0
2007-08-16 08:41:00,75.255,75.258,75.254,75.255,50660000.0
2007-08-16 08:42:00,75.267,75.313,75.265,75.313,54220000.0
2007-08-16 08:43:00,75.343,75.343,75.287,75.287,91620000.0
2007-08-16 08:44:00,75.312,75.312,75.276,75.305,88350000.0
2007-08-16 08:45:00,75.297,75.31,75.275,75.275,34210000.0
2007-08-16 08:46:00,75.305,75.308,75.28,75.306,85070000.0
2007-08-16 08:47:00,75.269,75.293,75.262,75.262,47770000.0
2007-08-16 08:48:00,75.271,75.274,75.262,75.268,71440000.0
2007-08-16 08:49:00,75.297,75.3,75.275,75.281,74010000.0
2007-08-16 08:50:00,75.264,75.264,75.213,75.231,38260000.0
2007-08-16 08:51:00,75.241,75.258,75.227,75.234,64490000.0
2007-08-16 08:52:00,75.257,75.299,75.237,75.266,77210000.0
2007-08-16 08:53:00,75.276,75.313,75.274,75.303,44800000.0
2007-08-16 08:54:00,75.33,75.33,75.285,75.294,51720000.0
2007-08-16 08:55:00,75.302,75.306,75.269,75.269,99000000.0
2007-08-16 08:56:00,75.271,75.279,75.253,75.278,95430000.0
2007-08-16 08:57:00,75.301,75.301,75.253,75.272,160610000.0
2007-08-16 08:58:00,75.259,75.27,75.239,75.242,72880000.0
2007-08-16 08:59:00,75.271,75.287,75.252,75.283,67110000.0
2007-08-16 09:00:00,75.256,75.302,75.256,75.29,31120000.0
2007-08-16 09:01:00,75.261,75.28,75.245,75.245,48840000.0
2007-08-16 09:02:00,75.242,75.265,75.228,75.265,62170000.0
2007-08-16 09:03:00,75.233,75.247,75.222,75.222,134890000.0
2007-08-16 09:04:00,75.235,75.235,75.22,75.234,80870000.0
2007-08-16 09:05:00,75.272,75.283,75.243,75.243,34490000.0
2007-08-16 09:06:00,75.253,75.308,75.249,75.282,43360000.0
2007-08-16 09:07:00,75.293,75.324,75.293,75.295,15770000.0
2007-08-16 09:08:00,75.316,75.316,75.278,75.289,65280000.0
2007-08-16 09:09:00,75.318,75.338,75.287,75.313,56710000.0
2007-08-16 09:10:00,75.303,75.333,75.303,75.31,111780000.0
2007-08-16 09:11:00,75.3,75.339,75.3,75.334,137290000.0
2007-08-16 09:12:00,75.321,75.356,75.321,75.337,59910000.0
2007-08-16 09:13:00,75.349,75.359,75.328,75.331,127000000.0
2007-08-16 09:14:00,75.365,75.371,75.329,75.338,106950000.0
2007-08-16 09:15:00,75.337,75.367,75.333,75.341,100220000.0
2007-08-16 09:16:00,75.372,75.372,75.347,75.348,63660000.0
2007-08-16 09:17:00,75.364,75.415,75.364,75.397,40760000.0
2007-08-16 09:18:00,75.363,75.4,75.363,75.373,27810000.0
2007-08-16 09:19:00,75.362,75.39,75.351,75.354,59580000.0
2007-08-16 09:20:00,75.36,75.383,75.345,75.383,28120000.0
2007-08-16 09:21:00,75.369,75.39,75.364,75.369,38810000.0
2007-08-16 09:22:00,75.407,75.427,75.388,75.401,56610000.0
2007-08-16 09:23:00,75.391,75.407,75.38,75.38,79550000.0
2007-08-16 09:24:00,75.386,75.414,75.369,75.388,106010000.0
2007-08-16 09:25:00,75.374,75.412,75.365,75.412,66770000.0
2007-08-16 09:26:00,75.391,75.417,75.384,75.397,72440000.0
2007-08-16 09:27:00,75.426,75.426,75.378,75.407,98280000.0
2007-08-16 09:28:00,75.418,75.442,75.375,75.376,122860000.0
2007-08-16 09:29:00,75.383,75.41,75.377,75.387,154800000.0
2007-08-16 09:30:00,75.386,75.438,75.386,75.408,131030000.0
2007-08-16 09:31:00,75.417,75.45,75.416,75.442,113110000.0
2007-08-16 09:32:00,75.446,75.451,75.41,75.43,59340000.0
2007-08-16 09:33:00,75.457,75.461,75.434,75.454,100960000.0
2007-08-16 09:34:00,75.464,75.464,75.426,75.441,87660000.0
2007-08-16 09:35:00,75.431,75.438,75.431,75.437,78870000.0
2007-08-16 09:36:00,75.437,75.46,75.428,75.44,67010000.0
2007-08-16 09:37:00,75.433,75.464,75.425,75.425,55640000.0
2007-08-16 09:38:00,75.433,75.469,75.425,75.44,68670000.0
2007-08-16 09:39:00,75.445,75.467,75.408,75.424,53450000.0
2007-08-16 09:40:00,75.444,75.445,75.385,75.385,127360000.0
2007-08-16 09:41:00,75.409,75.443,75.378,75.438,91010000.0
2007-08-16 09:42:00,75.426,75.465,75.426,75.456,110770000.0
2007-08-16 09:43:00,75.494,75.502,75.453,75.502,92880000.0
2007-08-16 09:44:00,75.49,75.53,75.49,75.511,80060000.0
2007-08-16 09:45:00,75.504,75.54,75.504,75.528,63140000.0
2007-08-16 09:46:00,75.558,75.586,75.529,75.54,59610000.0
2007-08-16 09:47:00,75.555,75.588,75.536,75.539,65480000.0
2007-08-16 09:48:00,75.549,75.58,75.538,75.541,100870000.0
2007-08-16 09:49:00,75.538,75.619,75.538,75.619,64190000.0
2007-08-16 09:50:00,75.61,75.612,75.554,75.563,70930000.0
2007-08-16 09:51:00,75.605,75.647,75.58,75.608,82340000.0
2007-08-16 09:52:00,75.601,75.624,75.595,75.617,86920000.0
2007-08-16 09:53:00,75.593,75.614,75.538,75.538,71470000.0
2007-08-16 09:54:00,75.539,75.559,75.507,75.507,43360000.0
2007-08-16 09:55:00,75.523,75.523,75.468,75.471,76530000.0
2007-08-16 09:56:00,75.485,75.528,75.48,75.494,100050000.0
2007-08-16 09:57:00,75.526,75.556,75.489,75.532,92030000.0
2007-08-16 09:58:00,75.571,75.571,75.529,75.532,80870000.0
2007-08-16 09:59:00,75.525,75.56,75.525,75.537,59440000.0
2007-08-16 10:00:00,75.532,75.558,75.518,75.557,82010000.0
2007-08-16 10:01:00,75.545,75.558,75.527,75.532,73280000.0
2007-08-16 10:02:00,75.524,75.561,75.516,75.561,47050000.0
2007-08-16 10:03:00,75.527,75.564,75.527,75.564,43080000.0
2007-08-16 10:04:00,75.559,75.559,75.507,75.526,42050000.0
2007-08-16 10:05:00,75.533,75.533,75.45,75.468,47080000.0
2007-08-16 10:06:00,75.433,75.489,75.433,75.448,98520000.0
2007-08-16 10:07:00,75.481,75.481,75.407,75.43,76300000.0
2007-08-16 10:08:00,75.461,75.461,75.415,75.415,105640000.0
2007-08-16 10:09:00,75.426,75.495,75.426,75.457,96180000.0
2007-08-16 10:10:00,75.481,75.496,75.454,75.483,115240000.0
2007-08-16 10:11:00,75.49,75.512,75.437,75.457,101880000.0
2007-08-16 10:12:00,75.447,75.46,75.42,75.42,103510000.0
2007-08-16 10:13:00,75.428,75.445,75.399,75.406,125090000.0
2007-08-16 10:14:00,75.42,75.446,75.397,75.433,100770000.0
2007-08-16 10:15:00,75.443,75.469,75.398,75.412,81640000.0
2007-08-16 10:16:00,75.417,75.442,75.414,75.421,142160000.0
2007-08-16 10:17:00,75.426,75.434,75.407,75.434,91440000.0
2007-08-16 10:18:00,75.42,75.453,75.418,75.437,64860000.0
2007-08-16 10:19:00,75.433,75.433,75.398,75.418,82710000.0
2007-08-16 10:20:00,75.397,75.415,75.365,75.365,136220000.0
2007-08-16 10:21:00,75.348,75.387,75.348,75.35,143690000.0
2007-08-16 10:22:00,75.385,75.391,75.357,75.36,107710000.0
2007-08-16 10:23:00,75.364,75.377,75.326,75.35,92710000.0
2007-08-16 10:24:00,75.332,75.354,75.321,75.321,118090000.0
2007-08-16 10:25:00,75.332,75.351,75.316,75.336,96300000.0
2007-08-16 10:26:00,75.316,75.34,75.316,75.34,84580000.0
2007-08-16 10:27:00,75.31,75.354,75.31,75.343,65870000.0
2007-08-16 10:28:00,75.316,75.368,75.316,75.364,56460000.0
2007-08-16 10:29:00,75.344,75.391,75.344,75.363,74220000.0
2007-08-16 10:30:00,75.371,75.408,75.371,75.38,70330000.0
2007-08-16 10:31:00,75.391,75.398,75.344,75.374,118720000.0
2007-08-16 10:32:00,75.393,75.414,75.362,75.414,128230000.0
2007-08-16 10:33:00,75.394,75.43,75.394,75.43,103740000.0
2007-08-16 10:34:00,75.386,75.416,75.361,75.363,107460000.0
2007-08-16 10:35:00,75.35,75.367,75.34,75.35,124680000.0
2007-08-16 10:36:00,75.347,75.378,75.339,75.352,20700000.0
2007-08-16 10:37:00,75.358,75.369,75.338,75.367,54850000.0
2007-08-16 10:38:00,75.39,75.401,75.361,75.399,118030000.0
2007-08-16 10:39:00,75.381,75.388,75.359,75.384,99330000.0
2007-08-16 10:40:00,75.377,75.384,75.352,75.352,70840000.0
2007-08-16 10:41:00,75.369,75.369,75.326,75.326,114680000.0
2007-08-16 10:42:00,75.305,75.339,75.303,75.312,91130000.0
2007-08-16 10:43:00,75.338,75.388,75.307,75.351,99360000.0
2007-08-16 10:44:00,75.347,75.384,75.347,75.361,108270000.0
2007-08-16 10:45:00,75.382,75.386,75.337,75.349,84310000.0
2007-08-16 10:46:00,75.378,75.396,75.344,75.344,56220000.0
2007-08-16 10:47:00,75.336,75.354,75.331,75.354,60680000.0
2007-08-16 10:48:00,75.35,75.379,75.342,75.361,88490000.0
2007-08-16 10:49:00,75.372,75.385,75.321,75.321,78380000.0
2007-08-16 10:50:00,75.347,75.365,75.296,75.296,85470000.0
2007-08-16 10:51:00,75.303,75.357,75.292,75.317,48020000.0
2007-08-16 10:52:00,75.327,75.345,75.307,75.336,53950000.0
2007-08-16 10:53:00,75.309,75.352,75.307,75.33,107070000.0
2007-08-16 10:54:00,75.375,75.375,75.345,75.351,85440000.0
2007-08-16 10:55:00,75.3,75.33,75.293,75.293,73350000.0
2007-08-16 10:56:00,75.281,75.327,75.275,75.295,49110000.0
2007-08-16 10:57:00,75.287,75.293,75.28,75.286,48610000.0
2007-08-16 10:58:00,75.28,75.325,75.269,75.275,85840000.0
2007-08-16 10:59:00,75.249,75.28,75.243,75.266,129580000.0
2007-08-16 11:00:00,75.262,75.297,75.255,75.287,100900000.0
2007-08-16 11:01:00,75.267,75.288,75.25,75.27,119370000.0
2007-08-16 11:02:00,75.27,75.27,75.226,75.269,90300000.0
2007-08-16 11:03:00,75.259,75.279,75.238,75.272,95630000.0
2007-08-16 11:04:00,75.321,75.333,75.247,75.278,56170000.0
2007-08-16 11:05:00,75.313,75.313,75.275,75.275,93380000.0
2007-08-16 11:06:00,75.273,75.295,75.247,75.275,55150000.0
2007-08-16 11:07:00,75.289,75.319,75.287,75.319,64670000.0
2007-08-16 11:08:00,75.289,75.319,75.277,75.284,66160000.0
2007-08-16 11:09:00,75.271,75.312,75.271,75.286,89160000.0
2007-08-16 11:10:00,75.266,75.293,75.24,75.24,120290000.0
2007-08-16 11:11:00,75.264,75.281,75.237,75.281,149890000.0
2007-08-16 11:12:00,75.248,75.276,75.234,75.239,91520000.0
2007-08-16 11:13:00,75.262,75.262,75.231,75.249,95070000.0
2007-08-16 11:14:00,75.241,75.268,75.241,75.249,124820000.0
2007-08-16 11:15:00,75.269,75.269,75.232,75.238,112220000.0
2007-08-16 11:16:00,75.268,75.268,75.233,75.233,124040000.0
2007-08-16 11:17:00,75.265,75.265,75.227,75.254,69020000.0
2007-08-16 11:18:00,75.28,75.288,75.259,75.259,79180000.0
2007-08-16 11:19:00,75.252,75.278,75.252,75.257,63180000.0
2007-08-16 11:20:00,75.242,75.254,75.239,75.25,147990000.0
2007-08-16 11:21:00,75.242,75.279,75.242,75.272,176880000.0
2007-08-16 11:22:00,75.26,75.289,75.259,75.272,112590000.0
2007-08-16 11:23:00,75.266,75.299,75.266,75.278,79260000.0
2007-08-16 11:24:00,75.271,75.311,75.271,75.298,92320000.0
2007-08-16 11:25:00,75.309,75.336,75.304,75.336,97610000.0
2007-08-16 11:26:00,75.296,75.322,75.268,75.28,75920000.0
2007-08-16 11:27:00,75.301,75.301,75.268,75.291,126310000.0
2007-08-16 11:28:00,75.29,75.294,75.244,75.244,149700000.0
2007-08-16 11:29:00,75.245,75.269,75.232,75.269,103720000.0
2007-08-16 11:30:00,75.22,75.247,75.176,75.183,139510000.0
2007-08-16 11:31:00,75.165,75.2,75.162,75.192,101460000.0
2007-08-16 11:32:00,75.181,75.194,75.167,75.194,96810000.0
2007-08-16 11:33:00,75.175,75.217,75.175,75.214,64070000.0
2007-08-16 11:34:00,75.213,75.217,75.176,75.204,62890000.0
2007-08-16 11:35:00,75.216,75.223,75.183,75.183,114380000.0
2007-08-16 11:36:00,75.205,75.216,75.164,75.201,75380000.0
2007-08-16 11:37:00,75.246,75.246,75.203,75.233,107530000.0
2007-08-16 11:38:00,75.2,75.222,75.2,75.222,59620000.0
2007-08-16 11:39:00,75.261,75.284,75.237,75.256,106140000.0
2007-08-16 11:40:00,75.286,75.298,75.245,75.276,82790000.0
2007-08-16 11:41:00,75.254,75.254,75.216,75.228,106050000.0
2007-08-16 11:42:00,75.218,75.228,75.182,75.182,88030000.0
2007-08-16 11:43:00,75.21,75.21,75.162,75.189,85560000.0
2007-08-16 11:44:00,75.145,75.183,75.117,75.117,75730000.0
2007-08-16 11:45:00,75.125,75.156,75.112,75.148,113380000.0
2007-08-16 11:46:00,75.131,75.131,75.092,75.124,95350000.0
2007-08-16 11:47:00,75.086,75.125,75.071,75.077,98740000.0
2007-08-16 11:48:00,75.062,75.09,75.04,75.083,73700000.0
2007-08-16 11:49:00,75.05,75.082,75.039,75.069,17130000.0
2007-08-16 11:50:00,75.047,75.114,75.034,75.114,107230000.0
2007-08-16 11:51:00,75.076,75.11,75.06,75.085,77210000.0
2007-08-16 11:52:00,75.134,75.134,75.08,75.08,75950000.0
2007-08-16 11:53:00,75.076,75.12,75.076,75.088,96070000.0
2007-08-16 11:54:00,75.11,75.2,75.11,75.129,112380000.0
2007-08-16 11:55:00,75.139,75.177,75.132,75.132,45600000.0
2007-08-16 11:56:00,75.153,75.158,75.105,75.138,111010000.0
2007-08-16 11:57:00,75.103,75.138,75.095,75.095,78230000.0
2007-08-16 11:58:00,75.124,75.126,75.088,75.1,104680000.0
2007-08-16 11:59:00,75.092,75.138,75.084,75.109,114050000.0
2007-08-16 12:00:00,75.108,75.152,75.108,75.127,81950000.0
2007-08-16 12:01:00,75.143,75.168,75.137,75.165,65390000.0
2007-08-16 12:02:00,75.14,75.179,75.119,75.141,74300000.0
2007-08-16 12:03:00,75.153,75.153,75.102,75.125,126590000.0
2007-08-16 12:04:00,75.132,75.137,75.099,75.099,103370000.0
2007-08-16 12:05:00,75.085,75.114,75.083,75.083,113640000.0
2007-08-16 12:06:00,75.068,75.091,75.062,75.068,127290000.0
2007-08-16 12:07:00,75.088,75.088,75.037,75.066,154550000.0
2007-08-16 12:08:00,75.058,75.086,75.03,75.032,74460000.0
2007-08-16 12:09:00,75.018,75.026,75.011,75.011,112720000.0
2007-08-16 12:10:00,74.993,75.022,74.901,74.901,83960000.0
2007-08-16 12:11:00,74.887,74.896,74.828,74.828,71910000.0
2007-08-16 12:12:00,74.839,74.873,74.798,74.828,79910000.0
2007-08-16 12:13:00,74.828,74.852,74.784,74.784,103250000.0
2007-08-16 12:14:00,74.791,74.791,74.733,74.763,75440000.0
2007-08-16 12:15:00,74.768,74.829,74.768,74.78,87510000.0
2007-08-16 12:16:00,74.784,74.812,74.775,74.812,91530000.0
2007-08-16 12:17:00,74.79,74.869,74.79,74.835,55400000.0
2007-08-16 12:18:00,74.879,74.879,74.793,74.846,125020000.0
2007-08-16 12:19:00,74.807,74.837,74.777,74.79,62000000.0
2007-08-16 12:20:00,74.789,74.827,74.77,74.783,84730000.0
2007-08-16 12:21:00,74.78,74.84,74.78,74.84,121010000.0
2007-08-16 12:22:00,74.811,74.84,74.803,74.823,98750000.0
2007-08-16 12:23:00,74.822,74.842,74.813,74.842,77340000.0
2007-08-16 12:24:00,74.819,74.838,74.818,74.82,96910000.0
2007-08-16 12:25:00,74.81,74.855,74.797,74.797,58320000.0
2007-08-16 12:26:00,74.795,74.838,74.791,74.817,99410000.0
2007-08-16 12:27:00,74.783,74.793,74.712,74.712,62080000.0
2007-08-16 12:28:00,74.735,74.735,74.67,74.67,108570000.0
2007-08-16 12:29:00,74.701,74.708,74.668,74.707,108200000.0
2007-08-16 12:30:00,74.654,74.699,74.577,74.577,102130000.0
2007-08-16 12:31:00,74.573,74.602,74.428,74.451,57770000.0
2007-08-16 12:32:00,74.458,74.527,74.458,74.481,51900000.0
2007-08-16 12:33:00,74.502,74.505,74.307,74.307,131980000.0
2007-08-16 12:34:00,74.328,74.328,74.063,74.063,142760000.0
2007-08-16 12:35:00,73.896,73.938,73.625,73.805,97290000.0
2007-08-16 12:36:00,73.824,74.301,73.799,73.827,93200000.0
2007-08-16 12:37:00,73.893,73.988,73.86,73.98,92210000.0
2007-08-16 12:38:00,73.997,74.024,73.956,73.956,110140000.0
2007-08-16 12:39:00,73.921,73.965,73.921,73.945,107000000.0
2007-08-16 12:40:00,73.976,74.097,73.976,74.097,82650000.0
2007-08-16 12:41:00,74.131,74.135,74.079,74.107,52880000.0
2007-08-16 12:42:00,74.14,74.167,74.089,74.089,35400000.0
2007-08-16 12:43:00,74.01,74.099,73.963,73.963,50270000.0
2007-08-16 12:44:00,73.948,73.957,73.907,73.928,83550000.0
2007-08-16 12:45:00,73.921,73.969,73.85,73.933,82770000.0
2007-08-16 12:46:00,73.95,73.972,73.947,73.959,70410000.0
2007-08-16 12:47:00,73.987,74.059,73.987,74.059,82050000.0
2007-08-16 12:48:00,74.061,74.144,73.999,74.066,60550000.0
2007-08-16 12:49:00,74.098,74.158,74.098,74.136,93570000.0
2007-08-16 12:50:00,74.136,74.201,74.136,74.201,76760000.0
2007-08-16 12:51:00,74.205,74.219,74.172,74.173,73730000.0
2007-08-16 12:52:00,74.193,74.255,74.141,74.225,91160000.0
2007-08-16 12:53:00,74.257,74.257,74.214,74.224,62090000.0
2007-08-16 12:54:00,74.223,74.347,74.209,74.347,36260000.0
2007-08-16 12:55:00,74.363,74.433,74.35,74.413,76250000.0
2007-08-16 12:56:00,74.433,74.437,74.399,74.399,66090000.0
2007-08-16 12:57:00,74.409,74.445,74.399,74.421,97100000.0
2007-08-16 12:58:00,74.418,74.428,74.317,74.342,31460000.0
2007-08-16 12:59:00,74.295,74.368,74.164,74.164,101270000.0
2007-08-16 13:00:00,74.15,74.198,74.15,74.154,118570000.0
2007-08-16 13:01:00,74.215,74.359,74.17,74.217,102620000.0
2007-08-16 13:02:00,74.153,74.194,74.152,74.152,62200000.0
2007-08-16 13:03:00,74.154,74.196,74.152,74.152,99900000.0
2007-08-16 13:04:00,74.158,74.369,74.158,74.161,87180000.0
2007-08-16 13:05:00,74.157,74.186,74.153,74.153,72360000.0
2007-08-16 13:06:00,74.152,74.191,74.152,74.191,38090000.0
2007-08-16 13:09:00,74.099,74.099,74.098,74.099,18600000.0
2007-08-16 13:14:00,74.017,74.019,74.016,74.019,59820000.0
2007-08-16 13:36:00,74.014,74.046,74.009,74.009,62420000.0
2007-08-16 13:37:00,74.005,74.032,73.995,73.995,45210000.0
2007-08-16 13:38:00,73.986,74.038,73.986,74.038,41440000.0
2007-08-16 13:39:00,74.042,74.097,74.042,74.069,13550000.0
2007-08-16 13:40:00,74.062,74.062,74.011,74.045,44110000.0
2007-08-16 13:41:00,74.039,74.057,74.018,74.054,99720000.0
2007-08-16 13:42:00,74.014,74.047,73.981,73.993,36980000.0
2007-08-16 13:43:00,74.004,74.049,74.004,74.049,42110000.0
2007-08-16 13:44:00,74.028,74.07,74.021,74.025,114240000.0
2007-08-16 13:45:00,74.011,74.05,74.01,74.044,86810000.0
2007-08-16 13:46:00,74.013,74.048,74.013,74.02,33550000.0
2007-08-16 13:47:00,74.026,74.04,73.96,73.96,36710000.0
2007-08-16 13:48:00,73.945,74.038,73.943,74.038,49280000.0
2007-08-16 13:49:00,74.002,74.011,73.949,73.949,99200000.0
2007-08-16 13:50:00,73.949,73.984,73.936,73.954,96820000.0
2007-08-16 13:51:00,73.963,73.963,73.928,73.95,64090000.0
2007-08-16 13:52:00,73.938,73.949,73.924,73.941,61790000.0
2007-08-16 13:53:00,73.956,73.988,73.932,73.932,49480000.0
2007-08-16 13:54:00,73.929,73.951,73.929,73.936,124050000.0
2007-08-16 13:55:00,73.931,73.974,73.926,73.944,64740000.0
2007-08-16 13:56:00,73.951,73.951,73.89,73.924,84930000.0
2007-08-16 13:57:00,73.92,73.943,73.905,73.913,75590000.0
2007-08-16 13:58:00,73.923,73.987,73.923,73.978,125020000.0
2007-08-16 13:59:00,73.987,74.008,73.977,73.993,102160000.0
2007-08-16 14:00:00,73.985,74.01,73.985,73.989,86910000.0
2007-08-16 14:01:00,73.991,74.018,73.977,73.997,99270000.0
2007-08-16 14:02:00,74.006,74.015,73.982,73.982,78090000.0
2007-08-16 14:03:00,73.994,74.013,73.953,73.986,98200000.0
2007-08-16 14:04:00,74.007,74.072,74.003,74.04,91150000.0
2007-08-16 14:05:00,74.052,74.075,74.037,74.069,63210000.0
2007-08-16 14:06:00,74.063,74.126,74.063,74.116,108310000.0
2007-08-16 14:07:00,74.139,74.139,74.03,74.035,69510000.0
2007-08-16 14:08:00,74.056,74.075,74.025,74.05,90500000.0
2007-08-16 14:09:00,74.02,74.022,73.954,73.973,75780000.0
2007-08-16 14:10:00,73.961,73.996,73.944,73.987,73930000.0
2007-08-16 14:11:00,74.014,74.014,73.949,73.979,79940000.0
2007-08-16 14:12:00,74.003,74.015,73.943,73.944,73990000.0
2007-08-16 14:13:00,73.97,74.051,73.97,74.051,93850000.0
2007-08-16 14:14:00,74.06,74.074,73.994,73.994,94460000.0
2007-08-16 14:15:00,74.013,74.013,73.965,73.965,127520000.0
2007-08-16 14:16:00,73.937,73.972,73.892,73.923,95280000.0
2007-08-16 14:17:00,73.947,74.006,73.918,73.981,74220000.0
2007-08-16 14:18:00,73.964,73.985,73.924,73.924,89560000.0
2007-08-16 14:19:00,73.961,73.991,73.952,73.991,94940000.0
2007-08-16 14:20:00,73.993,74.023,73.993,74.023,80550000.0
2007-08-16 14:21:00,73.994,74.019,73.979,73.993,23110000.0
2007-08-16 14:22:00,74.001,74.022,73.996,74.006,58500000.0
2007-08-16 14:23:00,74.011,74.032,73.992,73.992,54230000.0
2007-08-16 14:24:00,74.002,74.042,73.965,74.007,86050000.0
2007-08-16 14:25:00,74.022,74.06,74.021,74.045,97290000.0
2007-08-16 14:26:00,74.044,74.086,74.044,74.058,105750000.0
2007-08-16 14:27:00,74.046,74.124,74.046,74.111,54430000.0
2007-08-16 14:28:00,74.114,74.133,74.084,74.084,59550000.0
2007-08-16 14:29:00,74.095,74.138,74.095,74.138,80550000.0
2007-08-16 14:30:00,74.104,74.185,74.093,74.185,81060000.0
2007-08-16 14:31:00,74.117,74.195,74.109,74.195,30630000.0
2007-08-16 14:32:00,74.239,74.292,74.175,74.291,86890000.0
2007-08-16 14:33:00,74.306,74.373,74.262,74.324,50530000.0
2007-08-16 14:34:00,74.372,74.377,74.303,74.33,75450000.0
2007-08-16 14:35:00,74.261,74.31,74.202,74.226,77050000.0
2007-08-16 14:36:00,74.179,74.242,74.179,74.231,39110000.0
2007-08-16 14:37:00,74.23,74.245,74.161,74.161,61160000.0
2007-08-16 14:38:00,74.156,74.233,74.156,74.218,68400000.0
2007-08-16 14:39:00,74.235,74.235,74.211,74.211,45070000.0
2007-08-16 14:40:00,74.223,74.3,74.223,74.298,50770000.0
2007-08-16 14:41:00,74.284,74.317,74.24,74.311,94070000.0
2007-08-16 14:42:00,74.306,74.312,74.284,74.289,90330000.0
2007-08-16 14:43:00,74.294,74.317,74.249,74.294,151570000.0
2007-08-16 14:44:00,74.312,74.359,74.312,74.34,83880000.0
2007-08-16 14:45:00,74.331,74.345,74.321,74.33,70450000.0
2007-08-16 14:46:00,74.33,74.372,74.32,74.334,29160000.0
2007-08-16 14:47:00,74.346,74.358,74.317,74.341,47030000.0
2007-08-16 14:48:00,74.339,74.359,74.329,74.346,54800000.0
2007-08-16 14:49:00,74.364,74.38,74.341,74.349,129650000.0
2007-08-16 14:50:00,74.355,74.418,74.355,74.418,83130000.0
2007-08-16 14:51:00,74.391,74.422,74.387,74.401,38190000.0
2007-08-16 14:52:00,74.388,74.396,74.348,74.395,42490000.0
2007-08-16 14:53:00,74.374,74.382,74.352,74.352,18860000.0
2007-08-16 14:54:00,74.364,74.433,74.364,74.405,72800000.0
2007-08-16 14:55:00,74.403,74.452,74.403,74.444,57950000.0
2007-08-16 14:56:00,74.448,74.521,74.445,74.521,117140000.0
2007-08-16 14:57:00,74.504,74.537,74.456,74.456,125190000.0
2007-08-16 14:58:00,74.46,74.47,74.373,74.402,64140000.0
2007-08-16 14:59:00,74.376,74.4,74.307,74.335,114560000.0
2007-08-16 15:00:00,74.316,74.342,74.282,74.342,114860000.0
2007-08-16 15:01:00,74.356,74.411,74.343,74.411,93520000.0
2007-08-16 15:02:00,74.393,74.393,74.365,74.37,61310000.0
2007-08-16 15:03:00,74.361,74.385,74.346,74.371,39590000.0
2007-08-16 15:04:00,74.394,74.404,74.373,74.386,25580000.0
2007-08-16 15:05:00,74.395,74.416,74.366,74.366,50990000.0
2007-08-16 15:06:00,74.37,74.384,74.347,74.367,29530000.0
2007-08-16 15:07:00,74.377,74.389,74.347,74.37,37110000.0
2007-08-16 15:08:00,74.398,74.417,74.37,74.373,50630000.0
2007-08-16 15:09:00,74.381,74.41,74.376,74.381,79500000.0
2007-08-16 15:10:00,74.389,74.442,74.387,74.442,103370000.0
2007-08-16 15:11:00,74.464,74.468,74.43,74.452,61740000.0
2007-08-16 15:12:00,74.461,74.48,74.454,74.462,78220000.0
2007-08-16 15:13:00,74.452,74.452,74.426,74.441,107250000.0
2007-08-16 15:14:00,74.461,74.467,74.433,74.449,135160000.0
2007-08-16 15:15:00,74.443,74.46,74.443,74.457,154890000.0
2007-08-16 15:16:00,74.448,74.468,74.438,74.456,115480000.0
2007-08-16 15:17:00,74.431,74.433,74.4,74.404,122690000.0
2007-08-16 15:18:00,74.38,74.385,74.328,74.341,57820000.0
2007-08-16 15:19:00,74.365,74.389,74.337,74.383,100470000.0
2007-08-16 15:20:00,74.354,74.376,74.3,74.317,75940000.0
2007-08-16 15:21:00,74.29,74.39,74.29,74.39,77670000.0
2007-08-16 15:22:00,74.383,74.41,74.379,74.383,72940000.0
2007-08-16 15:23:00,74.393,74.418,74.386,74.406,53900000.0
2007-08-16 15:24:00,74.403,74.418,74.377,74.39,67750000.0
2007-08-16 15:25:00,74.416,74.432,74.394,74.432,55290000.0
2007-08-16 15:26:00,74.429,74.458,74.412,74.438,118510000.0
2007-08-16 15:27:00,74.45,74.45,74.409,74.409,97560000.0
2007-08-16 15:28:00,74.402,74.411,74.377,74.383,98110000.0
2007-08-16 15:29:00,74.364,74.387,74.352,74.37,83110000.0
2007-08-16 15:30:00,74.358,74.378,74.35,74.361,81440000.0
2007-08-16 15:31:00,74.354,74.409,74.345,74.371,64560000.0
2007-08-16 15:32:00,74.309,74.33,74.293,74.302,56700000.0
2007-08-16 15:33:00,74.287,74.301,74.265,74.288,65530000.0
2007-08-16 15:34:00,74.28,74.311,74.254,74.254,103120000.0
2007-08-16 15:35:00,74.258,74.337,74.258,74.329,73430000.0
2007-08-16 15:36:00,74.339,74.361,74.263,74.3,66040000.0
2007-08-16 15:37:00,74.305,74.326,74.265,74.28,82750000.0
2007-08-16 15:38:00,74.282,74.286,74.236,74.236,83240000.0
2007-08-16 15:39:00,74.238,74.288,74.212,74.249,72160000.0
2007-08-16 15:40:00,74.242,74.271,74.236,74.265,38650000.0
2007-08-16 15:41:00,74.252,74.308,74.252,74.288,77600000.0
2007-08-16 15:42:00,74.296,74.33,74.276,74.317,102810000.0
2007-08-16 15:43:00,74.347,74.389,74.302,74.389,96840000.0
2007-08-16 15:44:00,74.392,74.44,74.376,74.44,77380000.0
2007-08-16 15:46:00,74.485,74.578,74.485,74.578,93420000.0
2007-08-16 15:47:00,74.538,74.54,74.519,74.521,64620000.0
2007-08-16 15:48:00,74.53,74.575,74.522,74.556,45760000.0
2007-08-16 15:49:00,74.561,74.593,74.523,74.561,42750000.0
2007-08-16 15:50:00,74.554,74.585,74.547,74.575,41190000.0
2007-08-16 15:51:00,74.519,74.581,74.509,74.581,47160000.0
2007-08-16 15:52:00,74.547,74.558,74.526,74.538,98400000.0
2007-08-16 15:53:00,74.532,74.61,74.526,74.61,71300000.0
2007-08-16 15:54:00,74.601,74.611,74.544,74.571,103290000.0
2007-08-16 15:55:00,74.593,74.634,74.58,74.583,88540000.0
2007-08-16 15:56:00,74.563,74.607,74.522,74.583,110790000.0
2007-08-16 15:57:00,74.587,74.618,74.574,74.574,97260000.0
2007-08-16 15:58:00,74.573,74.592,74.568,74.592,109750000.0
2007-08-16 15:59:00,74.567,74.58,74.535,74.55,129060000.0
2007-08-16 16:00:00,74.526,74.56,74.519,74.539,99930000.0
2007-08-16 16:01:00,74.538,74.551,74.523,74.528,76790000.0
2007-08-16 16:02:00,74.551,74.551,74.525,74.543,146550000.0
2007-08-16 16:03:00,74.516,74.534,74.468,74.468,92100000.0
2007-08-16 16:04:00,74.479,74.491,74.449,74.461,60080000.0
2007-08-16 16:05:00,74.454,74.496,74.454,74.468,87790000.0
2007-08-16 16:06:00,74.463,74.509,74.463,74.485,138270000.0
2007-08-16 16:07:00,74.512,74.512,74.472,74.472,137780000.0
2007-08-16 16:08:00,74.481,74.5,74.476,74.496,95300000.0
2007-08-16 16:09:00,74.487,74.509,74.456,74.482,88430000.0
2007-08-16 16:10:00,74.496,74.547,74.496,74.519,120990000.0
2007-08-16 16:11:00,74.532,74.572,74.507,74.52,90780000.0
2007-08-16 16:12:00,74.507,74.541,74.494,74.506,90060000.0
2007-08-16 16:13:00,74.521,74.525,74.483,74.525,63570000.0
2007-08-16 16:14:00,74.485,74.52,74.485,74.498,58200000.0
2007-08-16 16:15:00,74.497,74.54,74.495,74.54,75380000.0
2007-08-16 16:16:00,74.502,74.548,74.499,74.519,78360000.0
2007-08-16 16:17:00,74.53,74.53,74.472,74.472,114500000.0
2007-08-16 16:18:00,74.449,74.477,74.378,74.378,124420000.0
2007-08-16 16:19:00,74.381,74.404,74.364,74.382,109000000.0
2007-08-16 16:20:00,74.364,74.364,74.282,74.311,113230000.0
2007-08-16 16:21:00,74.28,74.299,74.266,74.277,117090000.0
2007-08-16 16:22:00,74.292,74.292,74.22,74.22,11730000.0
2007-08-16 16:23:00,74.219,74.239,74.205,74.228,79550000.0
2007-08-16 16:24:00,74.185,74.206,74.158,74.194,64150000.0
2007-08-16 16:25:00,74.199,74.246,74.167,74.167,86980000.0
2007-08-16 16:26:00,74.243,74.264,74.162,74.264,85850000.0
2007-08-16 16:27:00,74.214,74.273,74.195,74.234,66250000.0
2007-08-16 16:28:00,74.168,74.22,74.148,74.22,90990000.0
2007-08-16 16:29:00,74.233,74.237,74.157,74.173,66920000.0
2007-08-16 16:30:00,74.171,74.183,74.143,74.149,36150000.0
2007-08-16 16:31:00,74.15,74.172,74.143,74.172,79360000.0
2007-08-16 16:32:00,74.18,74.203,74.18,74.203,68620000.0
2007-08-16 16:33:00,74.191,74.222,74.185,74.222,84490000.0
2007-08-16 16:34:00,74.221,74.239,74.214,74.222,38680000.0
2007-08-16 16:35:00,74.229,74.257,74.195,74.195,118340000.0
2007-08-16 16:36:00,74.217,74.23,74.182,74.19,106900000.0
2007-08-16 16:37:00,74.181,74.21,74.178,74.202,104680000.0
2007-08-16 16:38:00,74.233,74.246,74.202,74.217,69690000.0
2007-08-16 16:39:00,74.229,74.296,74.211,74.282,102590000.0
2007-08-16 16:40:00,74.268,74.289,74.249,74.278,91720000.0
2007-08-16 16:41:00,74.265,74.286,74.244,74.275,73860000.0
2007-08-16 16:42:00,74.268,74.301,74.264,74.277,37590000.0
2007-08-16 16:43:00,74.267,74.334,74.267,74.328,38250000.0
2007-08-16 16:44:00,74.328,74.407,74.328,74.372,28860000.0
2007-08-16 16:45:00,74.366,74.375,74.352,74.374,21040000.0
2007-08-16 16:46:00,74.369,74.408,74.36,74.396,49930000.0
2007-08-16 16:47:00,74.389,74.416,74.368,74.371,53270000.0
2007-08-16 16:48:00,74.381,74.408,74.376,74.391,64230000.0
2007-08-16 16:49:00,74.412,74.418,74.364,74.39,105370000.0
2007-08-16 16:50:00,74.382,74.417,74.382,74.417,49910000.0
2007-08-16 16:51:00,74.412,74.46,74.412,74.44,40510000.0
2007-08-16 16:52:00,74.466,74.507,74.458,74.487,63590000.0
2007-08-16 16:53:00,74.482,74.517,74.479,74.507,56950000.0
2007-08-16 16:54:00,74.48,74.501,74.47,74.479,89990000.0
2007-08-16 16:55:00,74.468,74.5,74.466,74.467,76460000.0
2007-08-16 16:56:00,74.476,74.519,74.446,74.447,103880000.0
2007-08-16 16:57:00,74.447,74.481,74.436,74.455,149640000.0
2007-08-16 16:58:00,74.459,74.459,74.424,74.437,51410000.0
2007-08-16 16:59:00,74.448,74.452,74.374,74.376,46670000.0
2007-08-16 17:00:00,74.388,74.444,74.388,74.4,38010000.0
2007-08-16 17:01:00,74.421,74.421,74.393,74.409,43510000.0
2007-08-16 17:02:00,74.401,74.452,74.399,74.452,40280000.0
2007-08-16 17:03:00,74.413,74.44,74.407,74.43,19420000.0
2007-08-16 17:04:00,74.451,74.471,74.431,74.457,36250000.0
2007-08-16 17:05:00,74.478,74.518,74.474,74.5,78630000.0
2007-08-16 17:06:00,74.508,74.533,74.495,74.495,35320000.0
2007-08-16 17:07:00,74.463,74.482,74.447,74.46,62610000.0
2007-08-16 17:08:00,74.441,74.469,74.431,74.456,36830000.0
2007-08-16 17:09:00,74.47,74.489,74.464,74.478,51540000.0
2007-08-16 17:10:00,74.483,74.483,74.45,74.45,60520000.0
2007-08-16 17:11:00,74.46,74.48,74.413,74.432,93320000.0
2007-08-16 17:12:00,74.44,74.442,74.385,74.391,63350000.0
2007-08-16 17:13:00,74.405,74.479,74.402,74.435,45590000.0
2007-08-16 17:14:00,74.442,74.447,74.403,74.403,44240000.0
2007-08-16 17:15:00,74.397,74.408,74.376,74.388,16730000.0
2007-08-16 17:16:00,74.363,74.39,74.35,74.367,39290000.0
2007-08-16 17:17:00,74.386,74.391,74.375,74.391,97490000.0
2007-08-16 17:18:00,74.415,74.417,74.391,74.416,31740000.0
2007-08-16 17:19:00,74.394,74.394,74.356,74.367,47040000.0
2007-08-16 17:20:00,74.366,74.423,74.366,74.407,118930000.0
2007-08-16 17:21:00,74.406,74.414,74.376,74.414,89400000.0
2007-08-16 17:22:00,74.413,74.421,74.374,74.414,32170000.0
2007-08-16 17:23:00,74.383,74.419,74.371,74.415,38090000.0
2007-08-16 17:24:00,74.41,74.452,74.41,74.429,47290000.0
2007-08-16 17:25:00,74.424,74.446,74.421,74.428,100220000.0
2007-08-16 17:26:00,74.448,74.448,74.409,74.42,91690000.0
2007-08-16 17:27:00,74.406,74.41,74.406,74.408,67650000.0
2007-08-16 17:28:00,74.487,74.495,74.462,74.462,59810000.0
2007-08-16 17:29:00,74.484,74.491,74.464,74.482,54760000.0
2007-08-16 17:30:00,74.5,74.5,74.464,74.475,115340000.0
2007-08-16 17:31:00,74.478,74.528,74.478,74.513,64940000.0
2007-08-16 17:32:00,74.485,74.514,74.446,74.454,84550000.0
2007-08-16 17:33:00,74.452,74.452,74.417,74.417,82360000.0
2007-08-16 17:34:00,74.426,74.426,74.402,74.418,135190000.0
2007-08-16 17:35:00,74.426,74.438,74.405,74.431,101310000.0
2007-08-16 17:36:00,74.44,74.44,74.383,74.385,86450000.0
2007-08-16 17:37:00,74.407,74.424,74.377,74.415,97600000.0
2007-08-16 17:38:00,74.407,74.416,74.383,74.398,77990000.0
2007-08-16 17:39:00,74.423,74.427,74.384,74.417,101140000.0
2007-08-16 17:40:00,74.4,74.419,74.377,74.413,86670000.0
2007-08-16 17:41:00,74.382,74.417,74.382,74.392,64510000.0
2007-08-16 17:42:00,74.412,74.42,74.385,74.407,99600000.0
2007-08-16 17:43:00,74.415,74.421,74.397,74.421,79160000.0
2007-08-16 17:44:00,74.401,74.426,74.397,74.426,82330000.0
2007-08-16 17:45:00,74.398,74.429,74.394,74.394,77070000.0
2007-08-16 17:46:00,74.382,74.412,74.382,74.406,75130000.0
2007-08-16 17:47:00,74.379,74.392,74.355,74.378,85940000.0
2007-08-16 17:48:00,74.363,74.384,74.311,74.322,63480000.0
2007-08-16 17:49:00,74.331,74.331,74.266,74.266,100310000.0
2007-08-16 17:50:00,74.247,74.259,74.192,74.192,103170000.0
2007-08-16 17:51:00,74.196,74.281,74.196,74.275,128690000.0
2007-08-16 17:52:00,74.287,74.287,74.192,74.204,85270000.0
2007-08-16 17:53:00,74.204,74.212,74.185,74.195,73680000.0
2007-08-16 17:54:00,74.217,74.23,74.195,74.219,91310000.0
2007-08-16 17:55:00,74.228,74.275,74.224,74.231,96670000.0
2007-08-16 17:56:00,74.233,74.258,74.233,74.256,78370000.0
2007-08-16 17:57:00,74.252,74.278,74.228,74.228,25730000.0
2007-08-16 17:58:00,74.221,74.239,74.201,74.218,60060000.0
2007-08-16 17:59:00,74.24,74.252,74.216,74.238,64170000.0
2007-08-16 18:00:00,74.258,74.258,74.177,74.177,102020000.0
2007-08-16 18:01:00,74.156,74.166,74.131,74.141,108160000.0
2007-08-16 18:02:00,74.133,74.15,74.069,74.089,105950000.0
2007-08-16 18:03:00,74.058,74.08,74.051,74.055,51990000.0
2007-08-16 18:04:00,74.049,74.051,74.015,74.015,65800000.0
2007-08-16 18:05:00,74.022,74.026,73.982,73.999,90230000.0
2007-08-16 18:06:00,73.979,73.979,73.892,73.929,82640000.0
2007-08-16 18:07:00,73.877,73.899,73.595,73.599,32590000.0
2007-08-16 18:08:00,73.597,73.597,73.476,73.529,80210000.0
2007-08-16 18:09:00,73.487,73.552,73.487,73.552,51740000.0
2007-08-16 18:10:00,73.617,73.697,73.609,73.697,72670000.0
2007-08-16 18:11:00,73.741,73.757,73.708,73.708,72480000.0
2007-08-16 18:12:00,73.684,73.696,73.605,73.62,36980000.0
2007-08-16 18:13:00,73.644,73.729,73.644,73.673,66950000.0
2007-08-16 18:14:00,73.652,73.694,73.634,73.634,68610000.0
2007-08-16 18:15:00,73.653,73.682,73.653,73.682,46780000.0
2007-08-16 18:16:00,73.685,73.71,73.659,73.7,50680000.0
2007-08-16 18:17:00,73.688,73.736,73.688,73.703,88340000.0
2007-08-16 18:18:00,73.685,73.7,73.653,73.667,105550000.0
2007-08-16 18:19:00,73.612,73.706,73.612,73.706,155010000.0
2007-08-16 18:20:00,73.715,73.74,73.715,73.736,77270000.0
2007-08-16 18:21:00,73.706,73.768,73.706,73.725,70560000.0
2007-08-16 18:22:00,73.72,73.767,73.709,73.709,29840000.0
2007-08-16 18:23:00,73.704,73.76,73.704,73.738,44800000.0
2007-08-16 18:24:00,73.738,73.759,73.71,73.727,57400000.0
2007-08-16 18:25:00,73.735,73.781,73.735,73.755,130430000.0
2007-08-16 18:26:00,73.756,73.756,73.69,73.702,71990000.0
2007-08-16 18:27:00,73.689,73.719,73.689,73.706,32800000.0
2007-08-16 18:28:00,73.714,73.733,73.67,73.733,40420000.0
2007-08-16 18:29:00,73.642,73.695,73.642,73.672,17930000.0
2007-08-16 18:30:00,73.656,73.699,73.649,73.678,68880000.0
2007-08-16 18:31:00,73.667,73.697,73.654,73.654,56040000.0
2007-08-16 18:32:00,73.663,73.687,73.663,73.669,121960000.0
2007-08-16 18:33:00,73.682,73.704,73.676,73.704,131850000.0
2007-08-16 18:34:00,73.703,73.703,73.673,73.695,64870000.0
2007-08-16 18:35:00,73.694,73.707,73.687,73.699,119130000.0
2007-08-16 18:36:00,73.684,73.689,73.636,73.636,110730000.0
2007-08-16 18:37:00,73.648,73.707,73.584,73.584,99680000.0
2007-08-16 18:38:00,73.613,73.658,73.598,73.625,57250000.0
2007-08-16 18:39:00,73.64,73.651,73.568,73.568,39950000.0
2007-08-16 18:40:00,73.558,73.622,73.448,73.448,32150000.0
2007-08-16 18:41:00,73.42,73.42,73.374,73.374,49120000.0
2007-08-16 18:42:00,73.363,73.363,73.325,73.363,32040000.0
2007-08-16 18:43:00,73.213,73.237,73.201,73.235,33850000.0
2007-08-16 18:44:00,73.237,73.326,73.082,73.082,50690000.0
2007-08-16 18:45:00,73.116,73.116,72.997,72.997,77360000.0
2007-08-16 18:46:00,72.941,73.039,72.941,73.039,108810000.0
2007-08-16 18:47:00,73.076,73.144,73.069,73.138,71280000.0
2007-08-16 18:48:00,73.137,73.137,73.073,73.073,80260000.0
2007-08-16 18:49:00,73.086,73.165,73.085,73.145,98570000.0
2007-08-16 18:50:00,73.141,73.141,73.089,73.14,122520000.0
2007-08-16 18:51:00,73.114,73.128,73.038,73.038,153840000.0
2007-08-16 18:52:00,73.028,73.057,72.992,73.018,118660000.0
2007-08-16 18:53:00,72.982,73.114,72.982,73.024,118020000.0
2007-08-16 18:54:00,73.013,73.013,72.902,72.902,62130000.0
2007-08-16 18:55:00,72.879,72.907,72.79,72.79,110860000.0
2007-08-16 18:56:00,72.78,72.858,72.78,72.835,69800000.0
2007-08-16 18:57:00,72.791,72.796,72.742,72.753,89260000.0
2007-08-16 18:58:00,72.739,72.775,72.738,72.775,78680000.0
2007-08-16 18:59:00,72.775,72.807,72.765,72.8,48810000.0
2007-08-16 19:00:00,72.827,72.851,72.758,72.758,73370000.0
2007-08-16 19:01:00,72.82,72.82,72.742,72.765,54110000.0
2007-08-16 19:02:00,72.789,72.93,72.789,72.872,129260000.0
2007-08-16 19:03:00,72.896,73.047,72.896,73.047,92810000.0
2007-08-16 19:04:00,72.976,73.035,72.976,73.03,100780000.0
2007-08-16 19:05:00,72.97,73.029,72.946,72.946,91790000.0
2007-08-16 19:06:00,72.954,73.031,72.925,72.942,79390000.0
2007-08-16 19:07:00,73.03,73.03,72.93,72.93,68700000.0
2007-08-16 19:08:00,72.949,73.083,72.935,72.946,56880000.0
2007-08-16 19:09:00,72.965,73.088,72.963,73.072,65400000.0
2007-08-16 19:10:00,72.966,73.081,72.966,72.999,100150000.0
2007-08-16 19:11:00,73.02,73.13,73.005,73.068,59310000.0
2007-08-16 19:12:00,73.083,73.326,73.083,73.321,68920000.0
2007-08-16 19:13:00,73.34,73.34,73.273,73.279,83810000.0
2007-08-16 19:14:00,73.221,73.265,73.221,73.239,82600000.0
2007-08-16 19:15:00,73.248,73.327,73.248,73.259,76080000.0
2007-08-16 19:16:00,73.285,73.285,73.263,73.263,49310000.0
2007-08-16 19:17:00,73.273,73.329,73.273,73.325,70740000.0
2007-08-16 19:18:00,73.342,73.439,73.342,73.433,109130000.0
2007-08-16 19:19:00,73.4,73.423,73.396,73.401,103010000.0
2007-08-16 19:20:00,73.434,73.444,73.376,73.376,65340000.0
2007-08-16 19:21:00,73.369,73.389,73.357,73.362,56960000.0
2007-08-16 19:22:00,73.351,73.351,73.282,73.317,85690000.0
2007-08-16 19:23:00,73.318,73.33,73.225,73.252,73510000.0
2007-08-16 19:24:00,73.258,73.281,73.238,73.266,49370000.0
2007-08-16 19:25:00,73.284,73.313,73.284,73.284,41560000.0
2007-08-16 19:26:00,73.263,73.311,73.263,73.303,41870000.0
2007-08-16 19:27:00,73.289,73.289,73.208,73.208,49320000.0
2007-08-16 19:28:00,73.19,73.257,73.185,73.185,112090000.0
2007-08-16 19:29:00,73.211,73.235,73.197,73.235,69730000.0
2007-08-16 19:30:00,73.224,73.246,73.178,73.195,99970000.0
2007-08-16 19:31:00,73.171,73.199,73.159,73.199,88560000.0
2007-08-16 19:32:00,73.19,73.199,73.158,73.199,118140000.0
2007-08-16 19:33:00,73.206,73.221,73.167,73.19,98720000.0
2007-08-16 19:34:00,73.175,73.189,73.14,73.143,107790000.0
2007-08-16 19:35:00,73.086,73.105,73.046,73.075,133070000.0
2007-08-16 19:36:00,73.087,73.161,73.087,73.137,101590000.0
2007-08-16 19:37:00,73.155,73.216,73.129,73.192,80130000.0
2007-08-16 19:38:00,73.219,73.318,73.219,73.318,140480000.0
2007-08-16 19:39:00,73.358,73.38,73.345,73.353,93580000.0
2007-08-16 19:40:00,73.377,73.432,73.36,73.411,57410000.0
2007-08-16 19:41:00,73.431,73.452,73.422,73.422,84670000.0
2007-08-16 19:42:00,73.41,73.449,73.41,73.447,130610000.0
2007-08-16 19:43:00,73.479,73.506,73.458,73.494,148090000.0
2007-08-16 19:44:00,73.505,73.515,73.442,73.442,101710000.0
2007-08-16 19:45:00,73.398,73.402,73.387,73.39,95590000.0
2007-08-16 20:56:00,73.447,73.6,73.447,73.596,79130000.0
2007-08-16 20:57:00,73.635,73.635,73.569,73.569,52900000.0
2007-08-16 20:58:00,73.563,73.579,73.544,73.544,148700000.0
2007-08-16 20:59:00,73.561,73.578,73.537,73.577,188050000.0
2007-08-16 21:00:00,73.557,73.595,73.557,73.559,111580000.0
2007-08-16 21:01:00,73.559,73.568,73.554,73.557,80670000.0
2007-08-16 21:02:00,73.564,73.577,73.551,73.552,94660000.0
2007-08-16 21:03:00,73.496,73.533,73.485,73.533,92030000.0
2007-08-16 21:04:00,73.544,73.592,73.509,73.509,82580000.0
2007-08-16 21:05:00,73.501,73.528,73.501,73.523,133290000.0
2007-08-16 21:06:00,73.522,73.525,73.472,73.472,9400000.0
2007-08-16 21:07:00,73.45,73.45,73.364,73.369,100170000.0
2007-08-16 21:08:00,73.342,73.353,73.311,73.328,149320000.0
2007-08-16 21:09:00,73.344,73.344,73.217,73.217,103770000.0
2007-08-16 21:10:00,73.215,73.235,73.202,73.215,94750000.0
2007-08-16 21:11:00,73.198,73.213,73.175,73.196,57420000.0
2007-08-16 21:12:00,73.211,73.236,73.197,73.228,59340000.0
2007-08-16 21:13:00,73.276,73.333,73.276,73.323,111480000.0
2007-08-16 21:14:00,73.332,73.366,73.328,73.328,69450000.0
2007-08-16 21:15:00,73.342,73.41,73.342,73.41,110720000.0
2007-08-16 21:16:00,73.413,73.439,73.413,73.439,57170000.0
2007-08-16 21:17:00,73.432,73.446,73.382,73.382,102060000.0
2007-08-16 21:18:00,73.367,73.383,73.365,73.377,78850000.0
2007-08-16 21:19:00,73.388,73.412,73.385,73.412,97110000.0
2007-08-16 21:20:00,73.435,73.488,73.435,73.455,95610000.0
2007-08-16 21:21:00,73.397,73.414,73.383,73.414,83170000.0
2007-08-16 21:22:00,73.426,73.426,73.387,73.387,72900000.0
2007-08-16 21:23:00,73.396,73.401,73.383,73.399,113370000.0
2007-08-16 21:24:00,73.387,73.413,73.357,73.367,90980000.0
2007-08-16 21:25:00,73.374,73.381,73.364,73.371,105780000.0
2007-08-16 21:26:00,73.377,73.382,73.363,73.372,70710000.0
2007-08-16 21:27:00,73.394,73.401,73.388,73.401,8690000.0
2007-08-16 21:28:00,73.425,73.444,73.411,73.436,110170000.0
2007-08-16 21:29:00,73.424,73.429,73.408,73.421,87040000.0
2007-08-16 21:30:00,73.423,73.466,73.423,73.443,77490000.0
2007-08-16 21:31:00,73.457,73.484,73.457,73.482,100090000.0
2007-08-16 21:32:00,73.461,73.461,73.434,73.456,117820000.0
2007-08-16 21:33:00,73.445,73.472,73.436,73.439,50270000.0
2007-08-16 21:34:00,73.447,73.449,73.446,73.448,105180000.0
2007-08-16 21:35:00,73.467,73.484,73.455,73.484,80490000.0
2007-08-16 21:36:00,73.495,73.53,73.495,73.523,105260000.0
2007-08-16 21:37:00,73.518,73.551,73.504,73.526,106510000.0
2007-08-16 21:38:00,73.554,73.569,73.54,73.54,84520000.0
2007-08-16 21:39:00,73.547,73.581,73.513,73.513,75400000.0
2007-08-16 21:40:00,73.495,73.495,73.438,73.487,66580000.0
2007-08-16 21:41:00,73.501,73.504,73.474,73.504,114360000.0
2007-08-16 21:42:00,73.504,73.604,73.504,73.604,106810000.0
2007-08-16 21:43:00,73.612,73.677,73.612,73.673,102740000.0
2007-08-16 21:44:00,73.674,73.723,73.669,73.723,135750000.0
2007-08-16 21:45:00,73.733,73.736,73.705,73.718,138990000.0
2007-08-16 21:46:00,73.726,73.773,73.726,73.773,67790000.0
2007-08-16 21:47:00,73.772,73.794,73.772,73.794,109610000.0
2007-08-16 21:48:00,73.791,73.81,73.783,73.803,83760000.0
2007-08-16 21:49:00,73.809,73.906,73.809,73.906,80170000.0
2007-08-16 21:50:00,73.947,73.994,73.93,73.94,84450000.0
2007-08-16 21:51:00,73.941,73.941,73.891,73.891,101520000.0
2007-08-16 21:52:00,73.891,73.919,73.891,73.915,72340000.0
2007-08-16 21:53:00,73.922,73.98,73.922,73.977,87430000.0
2007-08-16 21:54:00,73.997,74.028,73.987,74.026,94040000.0
2007-08-16 21:55:00,74.012,74.012,73.951,74.007,62830000.0
2007-08-16 21:56:00,74.01,74.039,74.003,74.028,116930000.0
2007-08-16 21:57:00,74.017,74.038,74.015,74.02,14650000.0
2007-08-16 21:58:00,74.011,74.044,74.008,74.044,91700000.0
2007-08-16 21:59:00,74.032,74.078,74.032,74.065,112740000.0
2007-08-16 22:00:00,74.085,74.124,74.085,74.124,91860000.0
2007-08-16 22:01:00,74.137,74.228,74.137,74.228,79750000.0
2007-08-16 22:02:00,74.247,74.296,74.247,74.293,87560000.0
2007-08-16 22:03:00,74.317,74.41,74.313,74.41,57030000.0
2007-08-16 22:04:00,74.426,74.465,74.361,74.363,88230000.0
2007-08-16 22:05:00,74.364,74.364,74.298,74.298,67870000.0
2007-08-16 22:06:00,74.284,74.295,74.215,74.215,103940000.0
2007-08-16 22:07:00,74.216,74.269,74.205,74.205,95440000.0
2007-08-16 22:08:00,74.18,74.196,74.18,74.196,105720000.0
2007-08-16 22:09:00,74.22,74.22,74.197,74.208,52700000.0
2007-08-16 22:10:00,74.223,74.276,74.223,74.27,56280000.0
2007-08-16 22:11:00,74.29,74.311,74.284,74.302,103650000.0
2007-08-16 22:12:00,74.321,74.35,74.321,74.349,134260000.0
2007-08-16 22:13:00,74.366,74.48,74.366,74.48,87720000.0
2007-08-16 22:14:00,74.491,74.493,74.443,74.451,98270000.0
2007-08-16 22:15:00,74.455,74.455,74.426,74.436,88130000.0
2007-08-16 22:16:00,74.415,74.444,74.415,74.443,106810000.0
2007-08-16 22:17:00,74.45,74.451,74.409,74.451,100450000.0
2007-08-16 22:18:00,74.48,74.52,74.466,74.514,83600000.0
2007-08-16 22:19:00,74.54,74.648,74.537,74.648,53550000.0
2007-08-16 22:20:00,74.641,74.641,74.588,74.594,37460000.0
2007-08-16 22:21:00,74.583,74.583,74.464,74.474,60160000.0
2007-08-16 22:22:00,74.461,74.476,74.452,74.476,82430000.0
2007-08-16 22:23:00,74.472,74.504,74.472,74.487,80050000.0
2007-08-16 22:24:00,74.493,74.513,74.484,74.496,74280000.0
2007-08-16 22:25:00,74.505,74.505,74.5,74.5,80060000.0
2007-08-16 22:26:00,74.488,74.489,74.487,74.489,65140000.0
2007-08-16 22:27:00,74.516,74.516,74.51,74.511,88680000.0
2007-08-16 22:28:00,74.48,74.487,74.478,74.487,79640000.0
2007-08-16 22:29:00,74.478,74.483,74.46,74.46,75610000.0
2007-08-16 22:30:00,74.462,74.483,74.422,74.422,77540000.0
2007-08-16 22:31:00,74.429,74.433,74.421,74.422,72900000.0
2007-08-16 22:32:00,74.408,74.411,74.393,74.407,40270000.0
2007-08-16 22:33:00,74.419,74.419,74.351,74.357,76330000.0
2007-08-16 22:34:00,74.35,74.352,74.334,74.339,65960000.0
2007-08-16 22:35:00,74.328,74.335,74.321,74.321,96710000.0
2007-08-16 22:36:00,74.322,74.375,74.322,74.375,31110000.0
2007-08-16 22:37:00,74.383,74.383,74.362,74.362,94590000.0
2007-08-16 22:38:00,74.37,74.392,74.37,74.378,113150000.0
2007-08-16 22:39:00,74.388,74.413,74.388,74.406,96320000.0
2007-08-16 22:40:00,74.426,74.431,74.411,74.411,68070000.0
2007-08-16 22:41:00,74.42,74.423,74.395,74.423,93820000.0
2007-08-16 22:42:00,74.438,74.438,74.388,74.395,88490000.0
2007-08-16 22:43:00,74.384,74.406,74.384,74.406,76520000.0
2007-08-16 22:44:00,74.386,74.386,74.374,74.377,36520000.0
2007-08-16 22:45:00,74.371,74.393,74.371,74.372,48340000.0
2007-08-16 22:46:00,74.359,74.36,74.358,74.359,36750000.0
2007-08-16 22:47:00,74.35,74.358,74.35,74.358,18310000.0
2007-08-16 22:48:00,74.385,74.385,74.348,74.353,47000000.0
2007-08-16 22:49:00,74.33,74.344,74.322,74.339,50850000.0
2007-08-16 22:50:00,74.325,74.333,74.321,74.333,55210000.0
2007-08-16 22:51:00,74.342,74.342,74.31,74.32,101220000.0
2007-08-16 22:52:00,74.324,74.325,74.311,74.311,56640000.0
2007-08-16 22:53:00,74.295,74.295,74.255,74.255,43190000.0
2007-08-16 22:54:00,74.254,74.256,74.227,74.227,62490000.0
2007-08-16 22:56:00,74.204,74.204,74.16,74.175,83840000.0
2007-08-16 22:57:00,74.164,74.202,74.118,74.134,75960000.0
2007-08-16 22:58:00,74.143,74.163,74.143,74.155,109490000.0
2007-08-16 22:59:00,74.172,74.177,74.169,74.171,146200000.0
2007-08-16 23:00:00,74.177,74.203,74.164,74.164,52340000.0
2007-08-16 23:01:00,74.163,74.163,74.15,74.156,45350000.0
2007-08-16 23:02:00,74.173,74.199,74.173,74.199,42720000.0
2007-08-16 23:03:00,74.199,74.232,74.199,74.232,36490000.0
2007-08-16 23:04:00,74.221,74.232,74.219,74.219,45190000.0
2007-08-16 23:05:00,74.246,74.252,74.23,74.232,15880000.0
2007-08-16 23:06:00,74.252,74.312,74.252,74.312,30120000.0
2007-08-16 23:07:00,74.334,74.422,74.331,74.34,83260000.0
2007-08-16 23:08:00,74.358,74.365,74.328,74.349,36780000.0
2007-08-16 23:09:00,74.358,74.361,74.341,74.341,55570000.0
2007-08-16 23:10:00,74.358,74.363,74.351,74.351,39900000.0
2007-08-16 23:11:00,74.335,74.335,74.321,74.328,57940000.0
2007-08-16 23:12:00,74.355,74.364,74.343,74.358,56630000.0
2007-08-16 23:13:00,74.368,74.385,74.368,74.38,89920000.0
2007-08-16 23:14:00,74.386,74.386,74.361,74.376,59730000.0
2007-08-16 23:15:00,74.369,74.39,74.369,74.385,43920000.0
2007-08-16 23:16:00,74.393,74.393,74.368,74.368,40810000.0
2007-08-16 23:17:00,74.387,74.395,74.387,74.395,19570000.0
2007-08-16 23:18:00,74.416,74.419,74.416,74.417,41140000.0
2007-08-16 23:19:00,74.439,74.449,74.427,74.44,107480000.0
2007-08-16 23:20:00,74.454,74.454,74.427,74.438,37190000.0
2007-08-16 23:21:00,74.444,74.444,74.424,74.438,48110000.0
2007-08-16 23:22:00,74.413,74.413,74.368,74.385,112360000.0
2007-08-16 23:23:00,74.368,74.37,74.367,74.368,86880000.0
2007-08-16 23:24:00,74.394,74.431,74.394,74.426,31190000.0
2007-08-16 23:25:00,74.401,74.424,74.401,74.424,34850000.0
2007-08-16 23:26:00,74.421,74.445,74.421,74.423,48910000.0
2007-08-16 23:27:00,74.448,74.453,74.433,74.438,101850000.0
2007-08-16 23:28:00,74.449,74.465,74.444,74.465,85830000.0
2007-08-16 23:29:00,74.476,74.48,74.472,74.477,70280000.0
2007-08-16 23:30:00,74.506,74.506,74.482,74.494,65470000.0
2007-08-16 23:31:00,74.482,74.512,74.475,74.512,47440000.0
2007-08-16 23:32:00,74.53,74.563,74.53,74.563,126750000.0
2007-08-16 23:33:00,74.593,74.658,74.582,74.658,69160000.0
2007-08-16 23:34:00,74.658,74.686,74.639,74.668,77620000.0
2007-08-16 23:35:00,74.681,74.715,74.652,74.708,77100000.0
2007-08-16 23:36:00,74.733,74.733,74.672,74.684,127220000.0
2007-08-16 23:37:00,74.661,74.677,74.653,74.653,97350000.0
2007-08-16 23:38:00,74.641,74.648,74.641,74.646,87040000.0
2007-08-16 23:39:00,74.651,74.655,74.614,74.614,94500000.0
2007-08-16 23:40:00,74.623,74.623,74.602,74.602,78100000.0
2007-08-16 23:41:00,74.588,74.617,74.585,74.585,87630000.0
2007-08-16 23:42:00,74.594,74.63,74.586,74.589,88760000.0
2007-08-16 23:43:00,74.566,74.584,74.561,74.561,66610000.0
2007-08-16 23:44:00,74.568,74.57,74.566,74.568,90850000.0
2007-08-16 23:45:00,74.595,74.597,74.589,74.589,75980000.0
2007-08-16 23:46:00,74.555,74.562,74.528,74.548,88320000.0
2007-08-16 23:47:00,74.555,74.555,74.526,74.549,78630000.0
2007-08-16 23:48:00,74.57,74.57,74.51,74.53,66880000.0
2007-08-16 23:49:00,74.514,74.518,74.463,74.481,81690000.0
2007-08-16 23:50:00,74.471,74.477,74.47,74.47,74730000.0
2007-08-16 23:51:00,74.462,74.476,74.462,74.463,102900000.0
2007-08-16 23:52:00,74.47,74.484,74.465,74.48,96260000.0
2007-08-16 23:53:00,74.486,74.493,74.472,74.488,125400000.0
2007-08-16 23:54:00,74.482,74.492,74.482,74.492,83050000.0
2007-08-16 23:55:00,74.49,74.501,74.484,74.499,70900000.0
2007-08-16 23:56:00,74.509,74.516,74.509,74.516,94530000.0
2007-08-16 23:57:00,74.535,74.542,74.515,74.528,94320000.0
2007-08-16 23:58:00,74.538,74.571,74.516,74.571,82190000.0
2007-08-16 23:59:00,74.584,74.584,74.547,74.556,22210000.0
2007-08-17 00:00:00,74.553,74.583,74.549,74.553,61400000.0
2007-08-17 00:01:00,74.537,74.542,74.523,74.528,54750000.0
2007-08-17 00:02:00,74.542,74.565,74.542,74.565,90460000.0
2007-08-17 00:03:00,74.565,74.591,74.565,74.585,98850000.0
2007-08-17 00:04:00,74.601,74.622,74.601,74.607,111240000.0
2007-08-17 00:05:00,74.615,74.623,74.613,74.623,50400000.0
2007-08-17 00:06:00,74.646,74.646,74.589,74.594,60870000.0
2007-08-17 00:07:00,74.577,74.592,74.572,74.587,92480000.0
2007-08-17 00:08:00,74.612,74.644,74.612,74.635,86330000.0
2007-08-17 00:09:00,74.65,74.65,74.609,74.609,32390000.0
2007-08-17 00:10:00,74.594,74.618,74.588,74.605,93760000.0
2007-08-17 00:11:00,74.614,74.617,74.589,74.593,51430000.0
2007-08-17 00:12:00,74.608,74.62,74.588,74.609,82850000.0
2007-08-17 00:13:00,74.616,74.625,74.591,74.625,74150000.0
2007-08-17 00:14:00,74.616,74.623,74.603,74.607,37150000.0
2007-08-17 00:15:00,74.599,74.636,74.595,74.636,62360000.0
2007-08-17 00:16:00,74.652,74.673,74.615,74.63,67640000.0
2007-08-17 00:17:00,74.636,74.644,74.628,74.636,41000000.0
2007-08-17 00:18:00,74.644,74.665,74.598,74.618,51810000.0
2007-08-17 00:19:00,74.605,74.611,74.592,74.592,98220000.0
2007-08-17 00:20:00,74.618,74.629,74.575,74.582,96260000.0
2007-08-17 00:21:00,74.597,74.597,74.572,74.585,152410000.0
2007-08-17 00:22:00,74.583,74.622,74.581,74.622,73400000.0
2007-08-17 00:23:00,74.618,74.622,74.598,74.614,68110000.0
2007-08-17 00:24:00,74.627,74.632,74.596,74.602,27140000.0
2007-08-17 00:25:00,74.604,74.604,74.573,74.573,45010000.0
2007-08-17 00:26:00,74.561,74.581,74.553,74.553,51960000.0
2007-08-17 00:27:00,74.549,74.549,74.525,74.528,126240000.0
2007-08-17 00:28:00,74.521,74.524,74.511,74.517,67810000.0
2007-08-17 00:29:00,74.527,74.53,74.526,74.527,33700000.0
2007-08-17 00:30:00,74.546,74.584,74.546,74.55,46240000.0
2007-08-17 00:31:00,74.535,74.535,74.503,74.503,18590000.0
2007-08-17 00:32:00,74.512,74.532,74.505,74.505,73050000.0
2007-08-17 00:33:00,74.52,74.52,74.429,74.429,56840000.0
2007-08-17 00:34:00,74.427,74.427,74.38,74.387,116030000.0
2007-08-17 00:35:00,74.369,74.394,74.369,74.382,132610000.0
2007-08-17 00:36:00,74.365,74.378,74.354,74.368,54880000.0
2007-08-17 00:37:00,74.378,74.383,74.371,74.371,115540000.0
2007-08-17 00:38:00,74.383,74.396,74.383,74.396,101990000.0
2007-08-17 00:39:00,74.404,74.404,74.383,74.397,92070000.0
2007-08-17 00:40:00,74.409,74.424,74.403,74.424,57970000.0
2007-08-17 00:41:00,74.445,74.448,74.445,74.447,37980000.0
2007-08-17 00:42:00,74.475,74.475,74.451,74.458,28230000.0
2007-08-17 00:43:00,74.469,74.482,74.456,74.468,53070000.0
2007-08-17 00:44:00,74.479,74.482,74.472,74.479,24320000.0
2007-08-17 00:45:00,74.497,74.503,74.482,74.489,38770000.0
2007-08-17 00:46:00,74.495,74.497,74.481,74.497,50190000.0
2007-08-17 00:47:00,74.492,74.502,74.492,74.502,73740000.0
2007-08-17 00:48:00,74.53,74.53,74.462,74.473,108880000.0
2007-08-17 00:49:00,74.458,74.471,74.451,74.451,63310000.0
2007-08-17 00:50:00,74.459,74.465,74.459,74.461,76540000.0
2007-08-17 00:51:00,74.476,74.476,74.453,74.453,98710000.0
2007-08-17 00:52:00,74.455,74.465,74.449,74.465,127530000.0
2007-08-17 00:53:00,74.46,74.463,74.452,74.452,149650000.0
2007-08-17 00:54:00,74.459,74.459,74.393,74.393,122840000.0
2007-08-17 00:55:00,74.373,74.386,74.36,74.379,112860000.0
2007-08-17 00:56:00,74.391,74.403,74.386,74.403,55460000.0
2007-08-17 00:57:00,74.378,74.38,74.377,74.378,107510000.0
2007-08-17 00:58:00,74.364,74.364,74.326,74.326,74650000.0
2007-08-17 00:59:00,74.305,74.311,74.279,74.306,73340000.0
2007-08-17 01:00:00,74.329,74.331,74.315,74.318,64640000.0
2007-08-17 01:01:00,74.297,74.297,74.289,74.297,52570000.0
2007-08-17 01:02:00,74.279,74.279,74.201,74.202,63380000.0
2007-08-17 01:03:00,74.182,74.188,74.118,74.118,59580000.0
2007-08-17 01:04:00,74.093,74.093,74.046,74.067,133530000.0
2007-08-17 01:05:00,74.075,74.097,74.058,74.058,94210000.0
2007-08-17 01:06:00,74.178,74.178,74.045,74.045,106420000.0
2007-08-17 01:07:00,74.055,74.085,74.055,74.085,84370000.0
2007-08-17 01:08:00,74.108,74.153,74.078,74.078,73920000.0
2007-08-17 01:09:00,74.028,74.039,73.985,73.985,65680000.0
2007-08-17 01:10:00,74.015,74.021,74.002,74.015,49840000.0
2007-08-17 01:11:00,74.035,74.035,74.021,74.021,62940000.0
2007-08-17 01:12:00,73.984,73.995,73.984,73.995,97050000.0
2007-08-17 01:13:00,74.006,74.006,74.0,74.0,66250000.0
2007-08-17 01:14:00,73.943,73.955,73.942,73.955,57240000.0
2007-08-17 01:15:00,74.092,74.092,73.909,73.923,80160000.0
2007-08-17 01:16:00,73.992,74.036,73.992,74.036,86010000.0
2007-08-17 01:17:00,74.061,74.076,74.061,74.074,77330000.0
2007-08-17 01:18:00,74.128,74.129,74.126,74.129,44060000.0
2007-08-17 01:21:00,73.978,73.98,73.977,73.977,91220000.0
2007-08-17 01:24:00,74.018,74.02,74.017,74.018,81600000.0
2007-08-17 01:27:00,74.049,74.05,74.047,74.049,40330000.0
2007-08-17 01:30:00,74.087,74.087,74.079,74.08,99270000.0
2007-08-17 01:33:00,74.078,74.08,74.075,74.076,88860000.0
2007-08-17 01:36:00,73.986,73.987,73.977,73.977,114880000.0
2007-08-17 01:39:00,74.008,74.01,74.006,74.007,72590000.0
2007-08-17 01:42:00,74.038,74.041,74.037,74.039,58910000.0
2007-08-17 01:45:00,74.037,74.037,74.028,74.029,133930000.0
2007-08-17 01:48:00,74.03,74.041,74.029,74.037,119560000.0
2007-08-17 01:51:00,74.086,74.088,74.084,74.088,61430000.0
2007-08-17 01:54:00,74.028,74.03,74.027,74.029,70090000.0
2007-08-17 01:57:00,74.009,74.01,74.004,74.005,101460000.0
2007-08-17 01:58:00,73.976,73.995,73.976,73.995,104870000.0
2007-08-17 02:00:00,74.025,74.025,73.999,73.999,6610000.0
2007-08-17 02:01:00,73.976,73.986,73.976,73.98,118680000.0
2007-08-17 02:02:00,73.994,74.023,73.994,74.014,144500000.0
2007-08-17 02:03:00,74.076,74.076,74.028,74.034,12330000.0
2007-08-17 02:04:00,74.032,74.09,74.032,74.071,76750000.0
2007-08-17 02:05:00,74.083,74.103,74.083,74.103,93660000.0
2007-08-17 02:06:00,74.124,74.124,74.094,74.104,85930000.0
2007-08-17 02:07:00,74.105,74.105,74.088,74.088,134160000.0
2007-08-17 02:08:00,74.068,74.068,74.043,74.043,147250000.0
2007-08-17 02:09:00,74.084,74.084,74.041,74.041,119380000.0
2007-08-17 02:10:00,74.046,74.051,74.044,74.049,132890000.0
2007-08-17 02:12:00,74.124,74.124,74.123,74.124,5630000.0
2007-08-17 02:13:00,74.093,74.093,74.052,74.052,149010000.0
2007-08-17 02:14:00,74.072,74.101,74.072,74.101,142140000.0
2007-08-17 02:15:00,74.237,74.237,74.226,74.226,124570000.0
2007-08-17 02:16:00,74.116,74.146,74.116,74.146,128560000.0
2007-08-17 02:17:00,74.159,74.189,74.143,74.143,135890000.0
2007-08-17 02:18:00,74.175,74.175,74.173,74.173,3190000.0
2007-08-17 02:45:00,74.052,74.061,74.03,74.03,93490000.0
2007-08-17 02:46:00,74.036,74.044,74.015,74.043,72970000.0
2007-08-17 02:47:00,74.054,74.054,74.011,74.028,65240000.0
2007-08-17 02:48:00,74.047,74.047,74.024,74.034,86270000.0
2007-08-17 02:49:00,74.033,74.044,74.022,74.044,84180000.0
2007-08-17 02:51:00,74.075,74.075,74.036,74.042,136270000.0
2007-08-17 02:52:00,74.023,74.045,74.023,74.027,114980000.0
2007-08-17 02:53:00,74.017,74.049,74.017,74.036,116600000.0
2007-08-17 02:54:00,74.052,74.052,73.998,74.002,120390000.0
2007-08-17 02:57:00,74.041,74.041,74.006,74.006,87780000.0
2007-08-17 02:58:00,74.038,74.043,74.033,74.034,143300000.0
2007-08-17 02:59:00,74.017,74.017,73.973,73.984,149280000.0
2007-08-17 03:00:00,74.033,74.059,73.984,73.984,138330000.0
2007-08-17 03:01:00,73.972,73.976,73.962,73.975,128180000.0
2007-08-17 03:02:00,73.963,73.964,73.904,73.904,156270000.0
2007-08-17 03:03:00,73.935,73.935,73.859,73.865,16780000.0
2007-08-17 03:04:00,73.89,73.906,73.888,73.899,17910000.0
2007-08-17 03:05:00,73.916,73.927,73.915,73.927,154570000.0
2007-08-17 03:06:00,73.925,73.925,73.852,73.852,122420000.0
2007-08-17 03:09:00,73.839,73.839,73.805,73.821,14350000.0
2007-08-17 03:10:00,73.841,73.85,73.839,73.844,143350000.0
2007-08-17 03:11:00,73.865,73.867,73.859,73.861,141330000.0
2007-08-17 03:12:00,73.902,73.902,73.841,73.841,123390000.0
2007-08-17 03:13:00,73.824,73.833,73.815,73.819,131560000.0
2007-08-17 03:14:00,73.808,73.817,73.801,73.801,138350000.0
2007-08-17 03:15:00,73.77,73.77,73.759,73.761,12090000.0
2007-08-17 03:18:00,73.776,73.779,73.774,73.777,84390000.0
2007-08-17 03:20:00,73.729,73.729,73.727,73.728,84400000.0
2007-08-17 03:21:00,73.656,73.72,73.656,73.72,82980000.0
2007-08-17 03:24:00,73.589,73.59,73.584,73.585,119440000.0
2007-08-17 03:27:00,73.506,73.511,73.504,73.509,139060000.0
2007-08-17 03:30:00,73.567,73.567,73.556,73.556,125500000.0
2007-08-17 03:32:00,73.559,73.561,73.556,73.558,155760000.0
2007-08-17 03:33:00,73.608,73.608,73.608,73.608,1320000.0
2007-08-17 03:34:00,73.579,73.58,73.575,73.575,126900000.0
2007-08-17 03:36:00,73.627,73.631,73.626,73.628,147200000.0
2007-08-17 03:39:00,73.628,73.63,73.624,73.625,128190000.0
2007-08-17 03:40:00,73.574,73.581,73.574,73.578,126000000.0
2007-08-17 03:41:00,73.589,73.591,73.586,73.588,150140000.0
2007-08-17 03:42:00,73.567,73.567,73.557,73.557,9010000.0
2007-08-17 03:43:00,73.581,73.581,73.581,73.581,3940000.0
2007-08-17 03:45:00,73.64,73.64,73.614,73.614,139610000.0
2007-08-17 03:48:00,73.646,73.652,73.633,73.634,144060000.0
2007-08-17 03:50:00,73.651,73.659,73.648,73.648,107230000.0
2007-08-17 03:51:00,73.676,73.678,73.674,73.678,83440000.0
2007-08-17 03:54:00,73.669,73.67,73.667,73.669,82160000.0
2007-08-17 03:57:00,73.717,73.86,73.717,73.855,137610000.0
2007-08-17 04:00:00,73.856,73.858,73.85,73.851,141440000.0
2007-08-17 04:03:00,73.816,73.821,73.814,73.819,127730000.0
2007-08-17 04:06:00,73.809,73.81,73.804,73.805,126930000.0
2007-08-17 04:09:00,73.896,73.901,73.894,73.899,122130000.0
2007-08-17 04:11:00,73.757,73.775,73.757,73.768,152710000.0
2007-08-17 04:12:00,73.771,73.774,73.762,73.773,120920000.0
2007-08-17 04:13:00,73.761,73.767,73.753,73.753,134740000.0
2007-08-17 04:15:00,73.774,73.777,73.77,73.771,123540000.0
2007-08-17 04:18:00,73.766,73.771,73.764,73.769,135170000.0
2007-08-17 04:21:00,73.806,73.811,73.804,73.809,131860000.0
2007-08-17 04:24:00,73.828,73.831,73.826,73.828,149890000.0
2007-08-17 04:27:00,73.766,73.771,73.764,73.769,136530000.0
2007-08-17 04:30:00,73.747,73.747,73.741,73.741,81360000.0
2007-08-17 04:33:00,73.729,73.73,73.725,73.725,132850000.0
2007-08-17 04:36:00,73.745,73.748,73.741,73.741,126880000.0
2007-08-17 04:39:00,73.687,73.691,73.686,73.688,155480000.0
2007-08-17 04:42:00,73.578,73.58,73.575,73.575,130330000.0
2007-08-17 04:45:00,73.585,73.587,73.581,73.582,128460000.0
2007-08-17 04:48:00,73.622,73.622,73.593,73.593,136200000.0
2007-08-17 04:50:00,73.592,73.61,73.589,73.605,105250000.0
2007-08-17 04:51:00,73.593,73.621,73.593,73.616,71030000.0
2007-08-17 04:52:00,73.623,73.623,73.571,73.573,98680000.0
2007-08-17 04:53:00,73.578,73.614,73.575,73.614,159550000.0
2007-08-17 04:54:00,73.635,73.648,73.595,73.595,171810000.0
2007-08-17 04:55:00,73.664,73.664,73.606,73.606,120480000.0
2007-08-17 04:56:00,73.611,73.616,73.602,73.602,108440000.0
2007-08-17 04:57:00,73.635,73.637,73.604,73.604,140720000.0
2007-08-17 04:58:00,73.607,73.612,73.601,73.612,109780000.0
2007-08-17 04:59:00,73.609,73.622,73.609,73.615,98400000.0
2007-08-17 05:00:00,73.599,73.624,73.593,73.603,70330000.0
2007-08-17 05:01:00,73.605,73.605,73.59,73.59,68770000.0
2007-08-17 05:02:00,73.583,73.623,73.567,73.623,87830000.0
2007-08-17 05:03:00,73.573,73.631,73.539,73.548,83070000.0
2007-08-17 05:04:00,73.639,73.651,73.639,73.644,144090000.0
2007-08-17 05:05:00,73.635,73.639,73.632,73.638,149750000.0
2007-08-17 05:06:00,73.539,73.616,73.539,73.606,128950000.0
2007-08-17 05:07:00,73.541,73.586,73.515,73.556,138400000.0
2007-08-17 05:08:00,73.485,73.492,73.477,73.481,153600000.0
2007-08-17 05:09:00,73.612,73.612,73.532,73.568,15020000.0
2007-08-17 05:10:00,73.529,73.561,73.524,73.524,132320000.0
2007-08-17 05:11:00,73.556,73.556,73.532,73.532,148440000.0
2007-08-17 05:12:00,73.582,73.582,73.555,73.561,11110000.0
2007-08-17 05:13:00,73.556,73.572,73.539,73.548,76960000.0
2007-08-17 05:14:00,73.555,73.57,73.532,73.532,98130000.0
2007-08-17 05:15:00,73.601,73.601,73.547,73.562,84660000.0
2007-08-17 05:16:00,73.564,73.564,73.546,73.547,143850000.0
2007-08-17 05:17:00,73.547,73.561,73.547,73.557,151750000.0
2007-08-17 05:18:00,73.592,73.592,73.549,73.549,123650000.0
2007-08-17 05:19:00,73.579,73.579,73.539,73.539,134080000.0
2007-08-17 05:20:00,73.545,73.592,73.545,73.592,150350000.0
2007-08-17 05:21:00,73.545,73.562,73.532,73.532,7340000.0
2007-08-17 05:22:00,73.515,73.572,73.51,73.572,88400000.0
2007-08-17 05:23:00,73.486,73.49,73.476,73.476,140920000.0
2007-08-17 05:24:00,73.464,73.542,73.464,73.468,154770000.0
2007-08-17 05:25:00,73.457,73.545,73.397,73.397,125760000.0
2007-08-17 05:26:00,73.406,73.541,73.406,73.43,141480000.0
2007-08-17 05:27:00,73.5,73.515,73.417,73.425,143570000.0
2007-08-17 05:28:00,73.437,73.468,73.417,73.447,21470000.0
2007-08-17 05:29:00,73.481,73.481,73.444,73.459,147010000.0
2007-08-17 05:30:00,73.468,73.468,73.45,73.45,5820000.0
2007-08-17 05:31:00,73.428,73.442,73.409,73.409,139200000.0
2007-08-17 05:32:00,73.422,73.469,73.422,73.45,147120000.0
2007-08-17 05:33:00,73.482,73.482,73.449,73.455,128210000.0
2007-08-17 05:34:00,73.454,73.473,73.453,73.473,133300000.0
2007-08-17 05:35:00,73.466,73.475,73.455,73.466,142100000.0
2007-08-17 05:36:00,73.493,73.493,73.469,73.483,12060000.0
2007-08-17 05:37:00,73.488,73.488,73.46,73.466,15240000.0
2007-08-17 05:38:00,73.478,73.48,73.477,73.478,72040000.0
2007-08-17 05:39:00,73.484,73.484,73.457,73.475,96990000.0
2007-08-17 05:40:00,73.488,73.49,73.487,73.489,78350000.0
2007-08-17 05:41:00,73.414,73.484,73.403,73.403,147570000.0
2007-08-17 05:42:00,73.486,73.486,73.383,73.387,152490000.0
2007-08-17 05:43:00,73.404,73.458,73.404,73.418,121570000.0
2007-08-17 05:44:00,73.464,73.473,73.453,73.453,139050000.0
2007-08-17 05:45:00,73.442,73.478,73.439,73.467,145540000.0
2007-08-17 05:46:00,73.511,73.511,73.428,73.436,18900000.0
2007-08-17 05:47:00,73.469,73.488,73.451,73.451,94590000.0
2007-08-17 05:48:00,73.451,73.489,73.416,73.489,76270000.0
2007-08-17 05:49:00,73.409,73.524,73.409,73.422,138350000.0
2007-08-17 05:50:00,73.445,73.511,73.445,73.455,139210000.0
2007-08-17 05:51:00,73.465,73.487,73.424,73.424,126680000.0
2007-08-17 05:52:00,73.426,73.444,73.414,73.414,129430000.0
2007-08-17 05:53:00,73.415,73.433,73.397,73.433,144640000.0
2007-08-17 05:54:00,73.435,73.435,73.428,73.428,11110000.0
2007-08-17 05:56:00,73.366,73.371,73.364,73.369,109420000.0
2007-08-17 05:57:00,73.367,73.45,73.335,73.335,113530000.0
2007-08-17 05:58:00,73.331,73.36,73.32,73.36,12630000.0
2007-08-17 05:59:00,73.336,73.354,73.324,73.354,110630000.0
2007-08-17 06:00:00,73.364,73.364,73.324,73.351,88960000.0
2007-08-17 06:01:00,73.344,73.353,73.326,73.353,102000000.0
2007-08-17 06:02:00,73.353,73.365,73.352,73.352,62710000.0
2007-08-17 06:03:00,73.347,73.373,73.341,73.373,15820000.0
2007-08-17 06:04:00,73.361,73.361,73.323,73.323,106940000.0
2007-08-17 06:05:00,73.327,73.34,73.317,73.322,82170000.0
2007-08-17 06:06:00,73.381,73.381,73.316,73.332,79080000.0
2007-08-17 06:07:00,73.3,73.3,73.264,73.294,100860000.0
2007-08-17 06:08:00,73.284,73.284,73.249,73.269,107720000.0
2007-08-17 06:09:00,73.315,73.315,73.255,73.261,43910000.0
2007-08-17 06:10:00,73.288,73.297,73.26,73.296,104200000.0
2007-08-17 06:11:00,73.277,73.277,73.216,73.22,70010000.0
2007-08-17 06:12:00,73.24,73.24,73.167,73.167,99290000.0
2007-08-17 06:13:00,73.181,73.188,73.135,73.171,99330000.0
2007-08-17 06:14:00,73.154,73.195,73.154,73.185,83980000.0
2007-08-17 06:15:00,73.191,73.205,73.171,73.172,69850000.0
2007-08-17 06:16:00,73.166,73.19,73.146,73.19,69090000.0
2007-08-17 06:17:00,73.153,73.172,73.108,73.116,117850000.0
2007-08-17 06:18:00,73.111,73.111,72.922,72.922,96410000.0
2007-08-17 06:19:00,72.916,72.961,72.782,72.782,118020000.0
2007-08-17 06:20:00,72.766,72.947,72.736,72.947,128670000.0
2007-08-17 06:21:00,73.031,73.127,73.018,73.018,142980000.0
2007-08-17 06:22:00,73.006,73.034,72.944,72.946,75600000.0
2007-08-17 06:23:00,72.923,73.014,72.875,73.014,112360000.0
2007-08-17 06:24:00,73.016,73.033,72.914,72.926,85830000.0
2007-08-17 06:25:00,72.929,73.033,72.929,72.999,63500000.0
2007-08-17 06:26:00,72.987,73.045,72.985,73.025,82220000.0
2007-08-17 06:27:00,73.046,73.046,72.923,72.928,95600000.0
2007-08-17 06:28:00,72.924,72.945,72.886,72.934,78960000.0
2007-08-17 06:29:00,72.943,72.95,72.918,72.924,87350000.0
2007-08-17 06:30:00,72.923,72.923,72.868,72.887,85240000.0
2007-08-17 06:31:00,72.898,72.913,72.85,72.868,60720000.0
2007-08-17 06:32:00,72.853,72.878,72.825,72.848,127860000.0
2007-08-17 06:33:00,72.873,72.934,72.862,72.871,69200000.0
2007-08-17 06:34:00,72.885,72.885,72.82,72.854,83400000.0
2007-08-17 06:35:00,72.825,72.83,72.79,72.817,110780000.0
2007-08-17 06:36:00,72.824,72.827,72.796,72.817,101080000.0
2007-08-17 06:37:00,72.825,72.837,72.797,72.799,80940000.0
2007-08-17 06:38:00,72.808,72.835,72.804,72.835,80370000.0
2007-08-17 06:39:00,72.843,72.878,72.829,72.838,57520000.0
2007-08-17 06:40:00,72.862,72.862,72.836,72.839,88360000.0
2007-08-17 06:41:00,72.869,72.889,72.856,72.871,70470000.0
2007-08-17 06:42:00,72.905,72.939,72.883,72.939,101090000.0
2007-08-17 06:43:00,72.908,72.931,72.847,72.868,105390000.0
2007-08-17 06:44:00,72.832,72.859,72.809,72.813,103140000.0
2007-08-17 06:45:00,72.855,72.886,72.817,72.87,48490000.0
2007-08-17 06:46:00,72.857,72.878,72.826,72.838,54900000.0
2007-08-17 06:47:00,72.828,72.858,72.811,72.811,112220000.0
2007-08-17 06:48:00,72.839,72.839,72.796,72.796,139190000.0
2007-08-17 06:49:00,72.779,72.836,72.778,72.836,88840000.0
2007-08-17 06:50:00,72.81,72.836,72.81,72.836,96200000.0
2007-08-17 06:51:00,72.857,72.858,72.836,72.837,89130000.0
2007-08-17 06:52:00,72.81,72.832,72.797,72.797,110990000.0
2007-08-17 06:53:00,72.809,72.859,72.803,72.859,107310000.0
2007-08-17 06:54:00,72.871,72.871,72.818,72.824,76870000.0
2007-08-17 06:55:00,72.803,72.803,72.773,72.789,55210000.0
2007-08-17 06:56:00,72.771,72.811,72.771,72.806,36490000.0
2007-08-17 06:57:00,72.793,72.803,72.783,72.788,49130000.0
2007-08-17 06:58:00,72.803,72.83,72.803,72.818,89950000.0
2007-08-17 06:59:00,72.811,72.849,72.808,72.839,86310000.0
2007-08-17 07:00:00,72.844,72.856,72.819,72.832,61180000.0
2007-08-17 07:01:00,72.842,72.887,72.842,72.886,78050000.0
2007-08-17 07:02:00,72.904,72.974,72.902,72.939,57370000.0
2007-08-17 07:03:00,72.952,73.006,72.952,72.983,95550000.0
2007-08-17 07:04:00,73.0,73.043,72.989,73.043,76280000.0
2007-08-17 07:05:00,73.043,73.187,73.043,73.068,72500000.0
2007-08-17 07:06:00,73.057,73.081,73.035,73.047,81470000.0
2007-08-17 07:07:00,73.034,73.083,73.029,73.083,61550000.0
2007-08-17 07:08:00,73.083,73.11,73.068,73.107,36950000.0
2007-08-17 07:09:00,73.123,73.128,73.07,73.089,74460000.0
2007-08-17 07:10:00,73.066,73.082,73.056,73.074,66960000.0
2007-08-17 07:11:00,73.088,73.129,73.086,73.09,83350000.0
2007-08-17 07:12:00,73.116,73.142,73.083,73.142,33000000.0
2007-08-17 07:13:00,73.139,73.164,73.11,73.121,98710000.0
2007-08-17 07:14:00,73.083,73.083,73.036,73.057,113580000.0
2007-08-17 07:15:00,73.056,73.08,73.035,73.074,105440000.0
2007-08-17 07:16:00,73.063,73.083,73.015,73.03,60880000.0
2007-08-17 07:17:00,73.037,73.041,72.915,72.928,96570000.0
2007-08-17 07:18:00,72.96,72.96,72.922,72.93,92900000.0
2007-08-17 07:19:00,72.943,72.981,72.943,72.968,77240000.0
2007-08-17 07:20:00,72.937,72.959,72.912,72.938,37720000.0
2007-08-17 07:21:00,72.954,72.954,72.92,72.923,45050000.0
2007-08-17 07:22:00,72.923,72.94,72.909,72.921,26110000.0
2007-08-17 07:23:00,72.943,72.943,72.917,72.922,17360000.0
2007-08-17 07:24:00,72.946,72.951,72.926,72.945,49890000.0
2007-08-17 07:25:00,72.937,73.041,72.937,73.028,49840000.0
2007-08-17 07:26:00,73.0,73.018,72.98,72.98,55990000.0
2007-08-17 07:27:00,72.994,73.009,72.979,72.98,100790000.0
2007-08-17 07:28:00,72.995,73.048,72.995,73.031,54030000.0
2007-08-17 07:29:00,72.996,73.02,72.973,72.973,50310000.0
2007-08-17 07:30:00,72.962,73.008,72.957,72.985,60630000.0
2007-08-17 07:31:00,72.991,72.991,72.946,72.96,53280000.0
2007-08-17 07:32:00,72.954,72.982,72.954,72.974,86100000.0
2007-08-17 07:33:00,72.997,73.007,72.975,72.995,75480000.0
2007-08-17 07:34:00,72.985,72.991,72.946,72.946,107520000.0
2007-08-17 07:35:00,72.946,72.961,72.926,72.941,151710000.0
2007-08-17 07:36:00,72.938,72.955,72.926,72.939,49180000.0
2007-08-17 07:37:00,72.943,72.958,72.923,72.923,41830000.0
2007-08-17 07:38:00,72.942,72.942,72.872,72.872,44770000.0
2007-08-17 07:39:00,72.881,72.885,72.851,72.875,37640000.0
2007-08-17 07:40:00,72.86,72.901,72.855,72.901,44770000.0
2007-08-17 07:41:00,72.89,72.935,72.89,72.935,18220000.0
2007-08-17 07:42:00,72.948,72.972,72.933,72.972,32320000.0
2007-08-17 07:43:00,72.962,72.962,72.91,72.944,80400000.0
2007-08-17 07:44:00,72.922,72.951,72.922,72.945,36600000.0
2007-08-17 07:45:00,72.968,73.006,72.952,72.993,58680000.0
2007-08-17 07:46:00,72.968,72.974,72.946,72.956,36740000.0
2007-08-17 07:47:00,72.945,72.97,72.936,72.943,49780000.0
2007-08-17 07:48:00,72.973,72.973,72.938,72.941,54530000.0
2007-08-17 07:49:00,72.952,72.986,72.949,72.986,83120000.0
2007-08-17 07:50:00,72.955,73.001,72.955,72.991,62670000.0
2007-08-17 07:51:00,73.01,73.075,73.006,73.058,38190000.0
2007-08-17 07:52:00,73.058,73.072,72.997,73.012,45500000.0
2007-08-17 07:53:00,72.973,72.98,72.951,72.966,16950000.0
2007-08-17 07:54:00,72.977,72.977,72.915,72.94,39660000.0
2007-08-17 07:55:00,72.958,73.017,72.958,72.998,98330000.0
2007-08-17 07:56:00,72.986,73.018,72.949,72.949,36550000.0
2007-08-17 07:57:00,72.954,72.955,72.923,72.955,46750000.0
2007-08-17 07:58:00,72.93,72.955,72.927,72.955,100310000.0
2007-08-17 07:59:00,72.933,72.946,72.933,72.946,88860000.0
2007-08-17 08:00:00,72.967,73.069,72.967,73.014,28780000.0
2007-08-17 08:01:00,73.002,73.058,73.002,73.038,41970000.0
2007-08-17 08:02:00,73.028,73.052,73.004,73.004,45250000.0
2007-08-17 08:03:00,73.028,73.034,72.995,72.995,92410000.0
2007-08-17 08:04:00,73.009,73.023,72.974,72.974,85260000.0
2007-08-17 08:05:00,72.984,73.009,72.953,72.995,68100000.0
2007-08-17 08:06:00,73.012,73.046,72.988,72.988,59150000.0
2007-08-17 08:07:00,72.979,72.998,72.944,72.944,50560000.0
2007-08-17 08:08:00,72.951,72.951,72.915,72.949,119220000.0
2007-08-17 08:09:00,72.95,72.975,72.928,72.943,70100000.0
2007-08-17 08:10:00,72.958,72.981,72.943,72.943,85950000.0
2007-08-17 08:11:00,72.95,72.971,72.945,72.953,78310000.0
2007-08-17 08:12:00,73.003,73.003,72.965,72.999,129760000.0
2007-08-17 08:13:00,73.0,73.043,72.989,73.043,95800000.0
2007-08-17 08:14:00,73.065,73.075,73.038,73.062,83060000.0
2007-08-17 08:15:00,73.1,73.1,73.021,73.032,93480000.0
2007-08-17 08:16:00,73.041,73.079,73.028,73.034,72100000.0
2007-08-17 08:17:00,73.017,73.049,73.004,73.004,95990000.0
2007-08-17 08:18:00,73.024,73.024,72.966,72.99,81510000.0
2007-08-17 08:19:00,72.978,73.0,72.962,72.962,62560000.0
2007-08-17 08:20:00,72.982,72.983,72.961,72.961,97220000.0
2007-08-17 08:21:00,72.974,72.989,72.952,72.961,78010000.0
2007-08-17 08:22:00,72.955,73.016,72.955,73.007,88670000.0
2007-08-17 08:23:00,73.004,73.031,73.004,73.02,82310000.0
2007-08-17 08:24:00,73.032,73.032,72.998,73.003,71590000.0
2007-08-17 08:25:00,72.985,73.021,72.985,72.999,85750000.0
2007-08-17 08:26:00,73.005,73.02,72.981,72.991,75720000.0
2007-08-17 08:27:00,72.972,73.001,72.966,72.981,105060000.0
2007-08-17 08:28:00,72.989,73.014,72.966,72.998,96860000.0
2007-08-17 08:29:00,72.996,73.056,72.996,73.034,121130000.0
2007-08-17 08:30:00,73.064,73.064,73.023,73.023,91000000.0
2007-08-17 08:31:00,73.008,73.053,73.006,73.038,77070000.0
2007-08-17 08:32:00,73.03,73.055,73.018,73.018,96310000.0
2007-08-17 08:33:00,73.014,73.073,73.014,73.048,100590000.0
2007-08-17 08:34:00,73.061,73.082,73.054,73.068,74980000.0
2007-08-17 08:35:00,73.073,73.073,73.043,73.043,19580000.0
2007-08-17 08:36:00,73.068,73.068,73.012,73.04,62040000.0
2007-08-17 08:37:00,73.051,73.051,73.01,73.03,59210000.0
2007-08-17 08:38:00,73.029,73.05,73.018,73.047,85120000.0
2007-08-17 08:39:00,73.06,73.082,73.046,73.058,101070000.0
2007-08-17 08:40:00,73.072,73.072,73.038,73.048,107100000.0
2007-08-17 08:41:00,73.027,73.041,72.996,73.017,52210000.0
2007-08-17 08:42:00,73.028,73.028,72.971,72.992,61000000.0
2007-08-17 08:43:00,72.972,73.0,72.968,72.978,93410000.0
2007-08-17 08:44:00,72.99,73.018,72.984,73.016,80050000.0
2007-08-17 08:45:00,73.011,73.038,73.007,73.022,30740000.0
2007-08-17 08:46:00,73.016,73.023,72.988,73.023,80950000.0
2007-08-17 08:47:00,73.004,73.036,73.004,73.036,49480000.0
2007-08-17 08:48:00,73.025,73.064,73.025,73.064,78180000.0
2007-08-17 08:49:00,73.044,73.055,73.021,73.039,75970000.0
2007-08-17 08:50:00,73.051,73.051,73.01,73.011,36920000.0
2007-08-17 08:51:00,73.021,73.04,73.017,73.02,54110000.0
2007-08-17 08:52:00,73.045,73.057,73.01,73.01,67980000.0
2007-08-17 08:53:00,73.018,73.044,73.018,73.044,41230000.0
2007-08-17 08:54:00,73.042,73.042,73.011,73.011,48290000.0
2007-08-17 08:56:00,73.009,73.016,72.98,72.987,98210000.0
2007-08-17 08:57:00,73.004,73.004,72.932,72.933,142130000.0
2007-08-17 08:58:00,72.925,72.96,72.925,72.939,74270000.0
2007-08-17 08:59:00,72.929,72.959,72.91,72.928,68550000.0
2007-08-17 09:00:00,72.875,72.92,72.773,72.773,30400000.0
2007-08-17 09:01:00,72.792,72.792,72.733,72.733,47040000.0
2007-08-17 09:02:00,72.759,72.77,72.735,72.735,57280000.0
2007-08-17 09:03:00,72.738,72.758,72.723,72.745,131710000.0
2007-08-17 09:04:00,72.713,72.728,72.654,72.661,74960000.0
2007-08-17 09:05:00,72.636,72.653,72.537,72.537,34210000.0
2007-08-17 09:06:00,72.538,72.594,72.51,72.56,40890000.0
2007-08-17 09:07:00,72.54,72.54,72.31,72.31,16530000.0
2007-08-17 09:08:00,72.345,72.374,72.295,72.295,76750000.0
2007-08-17 09:09:00,72.299,72.456,72.295,72.456,57730000.0
2007-08-17 09:10:00,72.53,72.547,72.503,72.503,111790000.0
2007-08-17 09:11:00,72.438,72.445,72.376,72.411,137390000.0
2007-08-17 09:12:00,72.426,72.513,72.426,72.486,59560000.0
2007-08-17 09:13:00,72.488,72.524,72.441,72.516,111230000.0
2007-08-17 09:14:00,72.523,72.578,72.512,72.57,99640000.0
2007-08-17 09:15:00,72.589,72.716,72.584,72.701,87170000.0
2007-08-17 09:16:00,72.677,72.733,72.644,72.704,62260000.0
2007-08-17 09:17:00,72.708,72.751,72.617,72.724,40740000.0
2007-08-17 09:18:00,72.7,72.707,72.609,72.621,24750000.0
2007-08-17 09:19:00,72.623,72.698,72.623,72.683,55540000.0
2007-08-17 09:20:00,72.71,72.718,72.689,72.693,27130000.0
2007-08-17 09:21:00,72.698,72.759,72.698,72.71,35630000.0
2007-08-17 09:22:00,72.712,72.738,72.705,72.705,53880000.0
2007-08-17 09:23:00,72.699,72.736,72.699,72.732,76150000.0
2007-08-17 09:24:00,72.735,72.758,72.713,72.744,109860000.0
2007-08-17 09:25:00,72.77,72.87,72.77,72.824,66670000.0
2007-08-17 09:26:00,72.843,72.855,72.77,72.826,84430000.0
2007-08-17 09:27:00,72.844,72.878,72.844,72.855,103620000.0
2007-08-17 09:28:00,72.881,72.881,72.824,72.833,122490000.0
2007-08-17 09:29:00,72.853,72.885,72.845,72.883,145200000.0
2007-08-17 09:30:00,72.879,72.901,72.867,72.901,119650000.0
2007-08-17 09:31:00,72.885,72.914,72.885,72.898,114010000.0
2007-08-17 09:32:00,72.964,73.046,72.962,73.046,56920000.0
2007-08-17 09:33:00,72.975,73.043,72.969,72.981,96430000.0
2007-08-17 09:34:00,73.014,73.014,72.962,72.962,83690000.0
2007-08-17 09:35:00,72.988,73.017,72.963,73.014,77940000.0
2007-08-17 09:36:00,73.0,73.026,72.96,72.96,72140000.0
2007-08-17 09:37:00,72.956,73.039,72.951,73.039,51050000.0
2007-08-17 09:38:00,73.013,73.038,73.008,73.028,61670000.0
2007-08-17 09:39:00,73.049,73.069,73.012,73.045,49740000.0
2007-08-17 09:40:00,73.07,73.133,73.052,73.116,129840000.0
2007-08-17 09:41:00,73.131,73.131,73.089,73.096,93420000.0
2007-08-17 09:42:00,73.094,73.161,73.074,73.106,105510000.0
2007-08-17 09:43:00,73.123,73.246,73.123,73.239,84190000.0
2007-08-17 09:44:00,73.259,73.36,73.259,73.341,78540000.0
2007-08-17 09:45:00,73.391,73.48,73.391,73.429,64200000.0
2007-08-17 09:46:00,73.403,73.403,73.367,73.399,51160000.0
2007-08-17 09:47:00,73.418,73.483,73.382,73.392,66610000.0
2007-08-17 09:48:00,73.383,73.4,73.337,73.389,100390000.0
2007-08-17 09:49:00,73.41,73.433,73.382,73.405,63820000.0
2007-08-17 09:50:00,73.393,73.438,73.387,73.392,69240000.0
2007-08-17 09:51:00,73.417,73.441,73.394,73.42,77510000.0
2007-08-17 09:52:00,73.399,73.419,73.39,73.409,82560000.0
2007-08-17 09:53:00,73.421,73.421,73.361,73.362,76960000.0
2007-08-17 09:54:00,73.337,73.356,73.315,73.315,39880000.0
2007-08-17 09:55:00,73.287,73.296,73.226,73.242,72250000.0
2007-08-17 09:56:00,73.174,73.341,73.174,73.186,97940000.0
2007-08-17 09:57:00,73.167,73.184,73.009,73.009,93500000.0
2007-08-17 09:58:00,73.014,73.125,73.006,73.125,77350000.0
2007-08-17 09:59:00,73.167,73.301,73.157,73.2,51600000.0
2007-08-17 10:00:00,73.276,73.284,73.236,73.236,84690000.0
2007-08-17 10:01:00,73.216,73.298,73.215,73.254,66250000.0
2007-08-17 10:02:00,73.277,73.326,73.254,73.305,46990000.0
2007-08-17 10:03:00,73.304,73.347,73.299,73.331,37300000.0
2007-08-17 10:04:00,73.336,73.361,73.306,73.311,40280000.0
2007-08-17 10:05:00,73.338,73.358,73.31,73.347,49720000.0
2007-08-17 10:06:00,73.368,73.383,73.331,73.331,104270000.0
2007-08-17 10:07:00,73.311,73.358,73.311,73.352,67630000.0
2007-08-17 10:08:00,73.364,73.416,73.353,73.363,96810000.0
2007-08-17 10:09:00,73.383,73.413,73.353,73.353,92290000.0
2007-08-17 10:10:00,73.352,73.368,73.25,73.25,116200000.0
2007-08-17 10:11:00,73.265,73.311,73.239,73.311,96600000.0
2007-08-17 10:12:00,73.288,73.316,73.264,73.264,108490000.0
2007-08-17 10:13:00,73.273,73.291,73.264,73.276,127260000.0
2007-08-17 10:14:00,73.269,73.304,73.269,73.286,104020000.0
2007-08-17 10:15:00,73.312,73.33,73.305,73.317,76190000.0
2007-08-17 10:16:00,73.306,73.324,73.261,73.265,139920000.0
2007-08-17 10:17:00,73.274,73.311,73.274,73.305,95410000.0
2007-08-17 10:18:00,73.296,73.301,73.284,73.299,62590000.0
2007-08-17 10:19:00,73.334,73.334,73.305,73.319,78130000.0
2007-08-17 10:20:00,73.315,73.332,73.3,73.309,143400000.0
2007-08-17 10:21:00,73.309,73.309,73.275,73.305,136520000.0
2007-08-17 10:22:00,73.293,73.331,73.293,73.318,98970000.0
2007-08-17 10:23:00,73.326,73.327,73.29,73.293,90510000.0
2007-08-17 10:24:00,73.326,73.35,73.302,73.347,109400000.0
2007-08-17 10:25:00,73.33,73.36,73.33,73.36,92930000.0
2007-08-17 10:26:00,73.404,73.511,73.404,73.502,90050000.0
2007-08-17 10:27:00,73.517,73.676,73.517,73.639,65590000.0
2007-08-17 10:28:00,73.647,73.725,73.63,73.63,55620000.0
2007-08-17 10:29:00,73.671,73.671,73.595,73.595,66160000.0
2007-08-17 10:30:00,73.604,73.708,73.582,73.673,62610000.0
2007-08-17 10:31:00,73.682,73.738,73.667,73.738,124170000.0
2007-08-17 10:32:00,73.732,73.75,73.708,73.736,123350000.0
2007-08-17 10:33:00,73.763,73.78,73.737,73.78,98990000.0
2007-08-17 10:34:00,73.783,73.852,73.783,73.795,111620000.0
2007-08-17 10:35:00,73.787,73.873,73.779,73.828,118160000.0
2007-08-17 10:36:00,73.832,73.836,73.818,73.818,8340000.0
2007-08-17 10:37:00,73.79,73.816,73.775,73.775,51170000.0
2007-08-17 10:38:00,73.779,73.789,73.748,73.748,118350000.0
2007-08-17 10:39:00,73.744,73.765,73.659,73.682,91430000.0
2007-08-17 10:40:00,73.637,73.647,73.604,73.62,62830000.0
2007-08-17 10:41:00,73.608,73.63,73.575,73.575,110500000.0
2007-08-17 10:42:00,73.621,73.621,73.575,73.598,90500000.0
2007-08-17 10:43:00,73.59,73.651,73.59,73.639,102690000.0
2007-08-17 10:44:00,73.626,73.659,73.615,73.615,109600000.0
2007-08-17 10:45:00,73.6,73.62,73.565,73.565,86810000.0
2007-08-17 10:46:00,73.584,73.584,73.552,73.573,57240000.0
2007-08-17 10:47:00,73.61,73.61,73.547,73.576,61500000.0
2007-08-17 10:48:00,73.604,73.633,73.567,73.606,78580000.0
2007-08-17 10:49:00,73.6,73.637,73.586,73.614,79130000.0
2007-08-17 10:50:00,73.633,73.642,73.614,73.627,84010000.0
2007-08-17 10:51:00,73.646,73.659,73.638,73.638,54150000.0
2007-08-17 10:52:00,73.65,73.693,73.639,73.693,54600000.0
2007-08-17 10:53:00,73.664,73.689,73.636,73.664,102840000.0
2007-08-17 10:54:00,73.698,73.71,73.673,73.682,88550000.0
2007-08-17 10:55:00,73.703,73.712,73.677,73.712,79220000.0
2007-08-17 10:56:00,73.73,73.778,73.73,73.778,44300000.0
2007-08-17 10:57:00,73.8,73.84,73.782,73.84,49000000.0
2007-08-17 10:58:00,73.821,73.999,73.821,73.987,76840000.0
2007-08-17 10:59:00,74.015,74.122,73.995,74.082,130160000.0
2007-08-17 11:00:00,74.075,74.105,74.055,74.071,99220000.0
2007-08-17 11:01:00,74.02,74.092,73.948,73.957,117000000.0
2007-08-17 11:02:00,73.91,73.983,73.904,73.919,88850000.0
2007-08-17 11:03:00,73.917,73.941,73.892,73.924,98590000.0
2007-08-17 11:04:00,73.924,73.943,73.867,73.867,65180000.0
2007-08-17 11:05:00,73.904,73.906,73.881,73.881,93740000.0
2007-08-17 11:06:00,73.91,73.928,73.886,73.909,54860000.0
2007-08-17 11:07:00,73.902,73.927,73.87,73.896,66030000.0
2007-08-17 11:08:00,73.872,73.906,73.835,73.906,62090000.0
2007-08-17 11:09:00,73.91,73.91,73.862,73.862,98140000.0
2007-08-17 11:10:00,73.889,73.908,73.881,73.882,119120000.0
2007-08-17 11:11:00,73.905,73.952,73.905,73.952,146970000.0
2007-08-17 11:12:00,73.949,73.949,73.914,73.925,88350000.0
2007-08-17 11:13:00,73.92,73.937,73.897,73.899,95650000.0
2007-08-17 11:14:00,73.926,73.942,73.914,73.92,120730000.0
2007-08-17 11:15:00,73.959,74.019,73.931,74.019,106610000.0
2007-08-17 11:16:00,74.017,74.05,73.959,74.046,117920000.0
2007-08-17 11:17:00,74.031,74.039,73.952,73.973,66410000.0
2007-08-17 11:18:00,73.928,73.961,73.897,73.95,71830000.0
2007-08-17 11:19:00,73.936,73.942,73.89,73.89,66470000.0
2007-08-17 11:20:00,73.883,73.885,73.827,73.827,148890000.0
2007-08-17 11:21:00,73.846,73.846,73.647,73.647,186840000.0
2007-08-17 11:22:00,73.663,73.663,73.515,73.55,108120000.0
2007-08-17 11:23:00,73.528,73.583,73.528,73.567,75530000.0
2007-08-17 11:24:00,73.604,73.605,73.569,73.605,97120000.0
2007-08-17 11:25:00,73.572,73.61,73.572,73.61,96750000.0
2007-08-17 11:26:00,73.647,73.683,73.636,73.655,84760000.0
2007-08-17 11:27:00,73.658,73.658,73.574,73.574,132420000.0
2007-08-17 11:28:00,73.549,73.569,73.457,73.48,138350000.0
2007-08-17 11:29:00,73.496,73.501,73.451,73.478,101680000.0
2007-08-17 11:30:00,73.489,73.491,73.407,73.407,140710000.0
2007-08-17 11:31:00,73.412,73.437,73.4,73.411,102240000.0
2007-08-17 11:32:00,73.424,73.512,73.424,73.484,92410000.0
2007-08-17 11:33:00,73.519,73.535,73.496,73.525,54390000.0
2007-08-17 11:34:00,73.547,73.646,73.532,73.613,57370000.0
2007-08-17 11:35:00,73.613,73.627,73.523,73.532,114360000.0
2007-08-17 11:36:00,73.542,73.554,73.515,73.526,71000000.0
2007-08-17 11:37:00,73.503,73.544,73.49,73.514,105330000.0
2007-08-17 11:38:00,73.524,73.547,73.49,73.526,59650000.0
2007-08-17 11:39:00,73.568,73.568,73.522,73.535,106080000.0
2007-08-17 11:40:00,73.517,73.536,73.493,73.525,78390000.0
2007-08-17 11:41:00,73.521,73.539,73.491,73.498,107450000.0
2007-08-17 11:42:00,73.507,73.517,73.436,73.451,91890000.0
2007-08-17 11:43:00,73.43,73.509,73.43,73.509,86000000.0
2007-08-17 11:44:00,73.492,73.518,73.475,73.499,66970000.0
2007-08-17 11:45:00,73.466,73.484,73.438,73.451,107470000.0
2007-08-17 11:46:00,73.471,73.489,73.454,73.463,92330000.0
2007-08-17 11:47:00,73.453,73.514,73.453,73.489,98910000.0
2007-08-17 11:48:00,73.514,73.551,73.51,73.522,78380000.0
2007-08-17 11:49:00,73.51,73.548,73.51,73.533,10560000.0
2007-08-17 11:50:00,73.553,73.622,73.553,73.607,105170000.0
2007-08-17 11:51:00,73.613,73.613,73.548,73.549,80580000.0
2007-08-17 11:52:00,73.549,73.576,73.544,73.558,74980000.0
2007-08-17 11:53:00,73.584,73.628,73.578,73.628,98290000.0
2007-08-17 11:54:00,73.609,73.609,73.558,73.59,107860000.0
2007-08-17 11:55:00,73.609,73.621,73.576,73.598,48730000.0
2007-08-17 11:56:00,73.589,73.609,73.572,73.602,100990000.0
2007-08-17 11:57:00,73.618,73.639,73.606,73.619,77760000.0
2007-08-17 11:58:00,73.622,73.639,73.6,73.619,101710000.0
2007-08-17 11:59:00,73.6,73.61,73.582,73.582,96140000.0
2007-08-17 12:00:00,73.606,73.606,73.572,73.572,77310000.0
2007-08-17 12:01:00,73.578,73.592,73.571,73.592,68950000.0
2007-08-17 12:02:00,73.616,73.625,73.58,73.615,66210000.0
2007-08-17 12:03:00,73.646,73.749,73.64,73.749,117090000.0
2007-08-17 12:04:00,73.765,73.807,73.71,73.722,102470000.0
2007-08-17 12:05:00,73.704,73.734,73.685,73.685,109160000.0
2007-08-17 12:06:00,73.702,73.702,73.651,73.651,121730000.0
2007-08-17 12:07:00,73.66,73.7,73.657,73.692,147040000.0
2007-08-17 12:08:00,73.715,73.763,73.699,73.741,73340000.0
2007-08-17 12:09:00,73.786,73.786,73.747,73.77,116960000.0
2007-08-17 12:10:00,73.749,73.774,73.732,73.732,80900000.0
2007-08-17 12:11:00,73.717,73.736,73.66,73.672,64150000.0
2007-08-17 12:12:00,73.697,73.707,73.66,73.68,82580000.0
2007-08-17 12:13:00,73.699,73.699,73.623,73.623,94690000.0
2007-08-17 12:14:00,73.636,73.636,73.596,73.596,70680000.0
2007-08-17 12:15:00,73.605,73.61,73.595,73.6,94810000.0
2007-08-17 12:16:00,73.589,73.592,73.572,73.58,82880000.0
2007-08-17 12:17:00,73.589,73.611,73.586,73.605,57920000.0
2007-08-17 12:18:00,73.629,73.698,73.617,73.664,120250000.0
2007-08-17 12:19:00,73.649,73.668,73.614,73.614,62420000.0
2007-08-17 12:20:00,73.604,73.656,73.604,73.637,85540000.0
2007-08-17 12:21:00,73.667,73.673,73.656,73.659,105130000.0
2007-08-17 12:22:00,73.645,73.656,73.607,73.645,97640000.0
2007-08-17 12:23:00,73.621,73.64,73.615,73.621,88750000.0
2007-08-17 12:24:00,73.635,73.64,73.61,73.621,84500000.0
2007-08-17 12:25:00,73.608,73.632,73.589,73.595,54270000.0
2007-08-17 12:26:00,73.567,73.587,73.51,73.514,82340000.0
2007-08-17 12:27:00,73.524,73.536,73.494,73.494,68570000.0
2007-08-17 12:28:00,73.492,73.542,73.487,73.491,103740000.0
2007-08-17 12:29:00,73.47,73.49,73.451,73.463,103880000.0
2007-08-17 12:30:00,73.474,73.522,73.472,73.481,104650000.0
2007-08-17 12:31:00,73.465,73.479,73.446,73.468,51810000.0
2007-08-17 12:32:00,73.498,73.518,73.469,73.518,53130000.0
2007-08-17 12:33:00,73.537,73.57,73.521,73.57,112750000.0
2007-08-17 12:34:00,73.588,73.606,73.563,73.573,139120000.0
2007-08-17 12:35:00,73.583,73.605,73.583,73.588,96440000.0
2007-08-17 12:36:00,73.602,73.602,73.567,73.589,104860000.0
2007-08-17 12:37:00,73.571,73.571,73.527,73.556,90890000.0
2007-08-17 12:38:00,73.578,73.578,73.547,73.578,108960000.0
2007-08-17 12:39:00,73.574,73.583,73.564,73.564,114270000.0
2007-08-17 12:40:00,73.589,73.611,73.557,73.581,76750000.0
2007-08-17 12:41:00,73.588,73.598,73.558,73.57,49250000.0
2007-08-17 12:42:00,73.605,73.605,73.56,73.579,39170000.0
2007-08-17 12:43:00,73.54,73.55,73.501,73.512,46080000.0
2007-08-17 12:44:00,73.529,73.554,73.525,73.538,85130000.0
2007-08-17 12:45:00,73.524,73.575,73.524,73.564,81440000.0
2007-08-17 12:46:00,73.528,73.594,73.528,73.594,70160000.0
2007-08-17 12:47:00,73.57,73.593,73.555,73.584,71830000.0
2007-08-17 12:48:00,73.573,73.579,73.535,73.535,60240000.0
2007-08-17 12:49:00,73.539,73.564,73.525,73.564,87080000.0
2007-08-17 12:50:00,73.589,73.713,73.589,73.694,80130000.0
2007-08-17 12:51:00,73.693,73.7,73.655,73.672,70320000.0
2007-08-17 12:52:00,73.697,73.74,73.69,73.692,89780000.0
2007-08-17 12:53:00,73.683,73.738,73.683,73.724,63740000.0
2007-08-17 12:54:00,73.723,73.855,73.711,73.855,38640000.0
2007-08-17 12:55:00,73.834,73.834,73.723,73.734,72490000.0
2007-08-17 12:56:00,73.737,73.739,73.665,73.68,69920000.0
2007-08-17 12:57:00,73.692,73.695,73.62,73.64,81760000.0
2007-08-17 12:58:00,73.65,73.69,73.636,73.657,31860000.0
2007-08-17 12:59:00,73.636,73.657,73.621,73.644,100570000.0
2007-08-17 13:00:00,73.677,73.754,73.668,73.668,116850000.0
2007-08-17 13:01:00,73.665,73.665,73.579,73.618,96750000.0
2007-08-17 13:02:00,73.64,73.688,73.631,73.651,69660000.0
2007-08-17 13:03:00,73.669,73.669,73.602,73.635,102410000.0
2007-08-17 13:04:00,73.61,73.656,73.61,73.634,84570000.0
2007-08-17 13:05:00,73.624,73.64,73.607,73.608,75580000.0
2007-08-17 13:06:00,73.624,73.666,73.618,73.623,35380000.0
2007-08-17 13:07:00,73.633,73.666,73.6,73.635,43440000.0
2007-08-17 13:08:00,73.659,73.669,73.629,73.663,28070000.0
2007-08-17 13:09:00,73.661,73.702,73.656,73.702,17170000.0
2007-08-17 13:10:00,73.741,73.741,73.708,73.727,53820000.0
2007-08-17 13:11:00,73.688,73.716,73.673,73.698,47000000.0
2007-08-17 13:12:00,73.669,73.729,73.669,73.729,61540000.0
2007-08-17 13:13:00,73.731,73.756,73.716,73.731,98200000.0
2007-08-17 13:14:00,73.739,73.739,73.686,73.686,51550000.0
2007-08-17 13:15:00,73.701,73.701,73.646,73.661,43550000.0
2007-08-17 13:16:00,73.633,73.671,73.633,73.663,59560000.0
2007-08-17 13:17:00,73.642,73.684,73.636,73.662,51850000.0
2007-08-17 13:18:00,73.677,73.694,73.648,73.678,84140000.0
2007-08-17 13:19:00,73.637,73.65,73.599,73.599,77580000.0
2007-08-17 13:20:00,73.619,73.669,73.588,73.669,106700000.0
2007-08-17 13:21:00,73.679,73.679,73.62,73.626,141010000.0
2007-08-17 13:22:00,73.624,73.633,73.583,73.591,50170000.0
2007-08-17 13:23:00,73.617,73.62,73.58,73.59,48270000.0
2007-08-17 13:24:00,73.616,73.632,73.603,73.632,43330000.0
2007-08-17 13:25:00,73.628,73.644,73.628,73.644,36340000.0
2007-08-17 13:27:00,73.644,73.664,73.644,73.663,19050000.0
2007-08-17 13:28:00,73.672,73.672,73.635,73.648,31100000.0
2007-08-17 13:29:00,73.643,73.658,73.638,73.649,78540000.0
2007-08-17 13:30:00,73.663,73.663,73.62,73.629,35220000.0
2007-08-17 13:31:00,73.638,73.659,73.601,73.604,54630000.0
2007-08-17 13:32:00,73.596,73.627,73.561,73.573,45500000.0
2007-08-17 13:33:00,73.593,73.593,73.573,73.593,59230000.0
2007-08-17 13:34:00,73.574,73.592,73.574,73.588,61990000.0
2007-08-17 13:35:00,73.581,73.626,73.581,73.617,84580000.0
2007-08-17 13:36:00,73.637,73.64,73.62,73.62,60200000.0
2007-08-17 13:37:00,73.61,73.639,73.61,73.611,44160000.0
2007-08-17 13:38:00,73.616,73.621,73.61,73.621,40510000.0
2007-08-17 13:39:00,73.659,73.671,73.65,73.656,18830000.0
2007-08-17 13:40:00,73.65,73.684,73.643,73.671,48570000.0
2007-08-17 13:41:00,73.675,73.676,73.647,73.676,109840000.0
2007-08-17 13:42:00,73.674,73.674,73.634,73.641,35220000.0
2007-08-17 13:43:00,73.672,73.672,73.624,73.648,39510000.0
2007-08-17 13:44:00,73.673,73.673,73.635,73.642,108560000.0
2007-08-17 13:45:00,73.665,73.665,73.618,73.644,86950000.0
2007-08-17 13:46:00,73.615,73.627,73.564,73.564,26750000.0
2007-08-17 13:47:00,73.588,73.617,73.563,73.593,37930000.0
2007-08-17 13:48:00,73.595,73.668,73.595,73.646,53820000.0
2007-08-17 13:49:00,73.624,73.667,73.624,73.648,96970000.0
2007-08-17 13:50:00,73.662,73.738,73.662,73.724,95760000.0
2007-08-17 13:51:00,73.748,73.788,73.73,73.776,70870000.0
2007-08-17 13:52:00,73.766,73.777,73.743,73.748,63720000.0
2007-08-17 13:53:00,73.759,73.759,73.726,73.739,49830000.0
2007-08-17 13:54:00,73.746,73.746,73.688,73.741,121000000.0
2007-08-17 13:55:00,73.702,73.737,73.687,73.687,64480000.0
2007-08-17 13:56:00,73.696,73.734,73.687,73.709,76500000.0
2007-08-17 13:57:00,73.729,73.729,73.677,73.699,76210000.0
2007-08-17 13:58:00,73.728,73.76,73.703,73.731,131640000.0
2007-08-17 13:59:00,73.753,73.823,73.722,73.814,98680000.0
2007-08-17 14:00:00,73.821,73.927,73.821,73.927,80940000.0
2007-08-17 14:01:00,73.892,73.912,73.85,73.893,98910000.0
2007-08-17 14:02:00,73.901,73.917,73.896,73.917,77770000.0
2007-08-17 14:03:00,73.948,73.948,73.852,73.854,92100000.0
2007-08-17 14:04:00,73.851,73.858,73.812,73.831,88400000.0
2007-08-17 14:05:00,73.823,73.862,73.823,73.862,69950000.0
2007-08-17 14:06:00,73.853,73.886,73.846,73.861,93780000.0
2007-08-17 14:07:00,73.853,73.884,73.853,73.868,69660000.0
2007-08-17 14:08:00,73.885,73.949,73.882,73.945,86360000.0
2007-08-17 14:09:00,73.974,73.977,73.943,73.974,73690000.0
2007-08-17 14:10:00,74.014,74.014,73.982,73.999,73470000.0
2007-08-17 14:11:00,73.991,73.991,73.911,73.916,84500000.0
2007-08-17 14:12:00,73.909,73.933,73.876,73.876,66010000.0
2007-08-17 14:13:00,73.886,73.946,73.886,73.913,99330000.0
2007-08-17 14:14:00,73.902,73.921,73.889,73.916,99420000.0
2007-08-17 14:15:00,73.92,74.315,73.92,74.315,126840000.0
2007-08-17 14:16:00,74.349,74.349,74.067,74.242,91390000.0
2007-08-17 14:17:00,74.276,74.276,74.186,74.239,69390000.0
2007-08-17 14:18:00,74.207,74.217,74.095,74.217,90560000.0
2007-08-17 14:19:00,74.112,74.13,73.894,73.894,98540000.0
2007-08-17 14:20:00,73.822,73.917,73.801,73.917,81300000.0
2007-08-17 14:21:00,74.056,74.089,74.005,74.089,21920000.0
2007-08-17 14:22:00,74.11,74.275,74.11,74.262,60220000.0
2007-08-17 14:23:00,74.23,74.315,74.224,74.236,56020000.0
2007-08-17 14:24:00,74.159,74.171,74.094,74.133,94750000.0
2007-08-17 14:25:00,74.139,74.139,74.018,74.018,98920000.0
2007-08-17 14:26:00,74.068,74.189,73.939,73.939,109190000.0
2007-08-17 14:27:00,73.96,74.028,73.96,74.028,47010000.0
2007-08-17 14:28:00,74.071,74.108,74.071,74.076,61460000.0
2007-08-17 14:29:00,74.041,74.041,73.995,74.01,84990000.0
2007-08-17 14:30:00,74.028,74.111,74.028,74.109,85820000.0
2007-08-17 14:31:00,74.119,74.149,74.075,74.149,30460000.0
2007-08-17 14:32:00,74.165,74.256,74.165,74.234,81980000.0
2007-08-17 14:33:00,74.274,74.274,74.166,74.166,53190000.0
2007-08-17 14:34:00,74.206,74.207,74.198,74.199,78180000.0
2007-08-17 14:35:00,74.245,74.245,74.131,74.2,73610000.0
2007-08-17 14:36:00,74.205,74.317,74.205,74.317,42890000.0
2007-08-17 14:37:00,74.311,74.345,74.302,74.345,55280000.0
2007-08-17 14:38:00,74.368,74.368,74.277,74.277,67440000.0
2007-08-17 14:39:00,74.252,74.26,74.217,74.26,38940000.0
2007-08-17 14:40:00,74.185,74.207,74.183,74.201,46220000.0
2007-08-17 14:41:00,74.244,74.293,74.244,74.281,102260000.0
2007-08-17 14:42:00,74.318,74.393,74.318,74.393,100930000.0
2007-08-17 14:43:00,74.377,74.393,74.328,74.393,156690000.0
2007-08-17 14:44:00,74.429,74.438,74.429,74.438,77580000.0
2007-08-17 15:23:00,74.485,74.839,74.485,74.807,53850000.0
2007-08-17 15:24:00,74.823,74.829,74.786,74.798,66260000.0
2007-08-17 15:25:00,74.799,74.861,74.766,74.861,57260000.0
2007-08-17 15:26:00,74.845,74.856,74.806,74.828,124750000.0
2007-08-17 15:27:00,74.839,74.867,74.824,74.866,85620000.0
2007-08-17 15:28:00,74.867,74.879,74.833,74.848,98830000.0
2007-08-17 15:29:00,74.856,74.87,74.844,74.857,90190000.0
2007-08-17 15:30:00,74.877,74.88,74.837,74.851,81180000.0
2007-08-17 15:31:00,74.815,74.857,74.806,74.84,63950000.0
2007-08-17 15:32:00,74.835,74.889,74.835,74.875,52390000.0
2007-08-17 15:33:00,74.9,74.906,74.857,74.894,66070000.0
2007-08-17 15:34:00,74.898,74.917,74.868,74.911,97290000.0
2007-08-17 15:35:00,74.887,74.942,74.887,74.903,62250000.0
2007-08-17 15:36:00,74.917,74.984,74.917,74.983,68700000.0
2007-08-17 15:37:00,74.966,75.053,74.962,75.053,79940000.0
2007-08-17 15:38:00,75.053,75.081,74.954,75.045,80840000.0
2007-08-17 15:39:00,75.05,75.061,75.024,75.037,73220000.0
2007-08-17 15:40:00,75.062,75.084,75.062,75.084,38320000.0
2007-08-17 15:42:00,74.969,74.971,74.966,74.967,103950000.0
2007-08-17 15:45:00,74.921,74.921,74.738,74.738,61990000.0
2007-08-17 15:48:00,74.726,74.726,74.72,74.72,43720000.0
2007-08-17 15:51:00,74.687,74.688,74.679,74.679,51440000.0
2007-08-17 15:54:00,74.667,74.667,74.658,74.658,95770000.0
2007-08-17 15:57:00,74.611,74.611,74.426,74.429,96660000.0
2007-08-17 16:00:00,74.326,74.33,74.326,74.328,97860000.0
2007-08-17 16:03:00,74.348,74.353,74.346,74.348,102110000.0
2007-08-17 16:06:00,74.396,74.648,74.396,74.641,130570000.0
2007-08-17 16:09:00,74.488,74.492,74.478,74.48,93300000.0
2007-08-17 16:12:00,74.465,74.469,74.464,74.465,92350000.0
2007-08-17 16:15:00,74.517,74.517,74.51,74.51,73220000.0
2007-08-17 16:18:00,74.404,74.408,74.398,74.4,131860000.0
2007-08-17 16:21:00,74.317,74.321,74.316,74.318,121240000.0
2007-08-17 16:24:00,74.365,74.496,74.365,74.491,66950000.0
2007-08-17 16:27:00,74.468,74.47,74.466,74.466,61860000.0
2007-08-17 16:30:00,74.446,74.446,74.439,74.439,33790000.0
2007-08-17 16:33:00,74.418,74.421,74.413,74.417,94390000.0
2007-08-17 16:36:00,74.396,74.396,74.388,74.388,106890000.0
2007-08-17 16:39:00,74.427,74.429,74.426,74.426,97710000.0
2007-08-17 16:42:00,74.388,74.39,74.387,74.387,41700000.0
2007-08-17 16:45:00,74.237,74.237,74.231,74.231,20260000.0
2007-08-17 16:48:00,74.166,74.166,74.16,74.16,65060000.0
2007-08-17 16:51:00,74.036,74.036,74.03,74.03,42710000.0
2007-08-17 16:54:00,74.079,74.32,74.079,74.318,89640000.0
2007-08-17 16:57:00,74.297,74.298,74.294,74.298,157690000.0
2007-08-17 17:00:00,74.336,74.336,74.328,74.328,35220000.0
2007-08-17 17:03:00,74.317,74.318,74.309,74.318,19760000.0
2007-08-17 17:06:00,74.327,74.327,74.322,74.322,38840000.0
2007-08-17 17:09:00,74.279,74.279,74.276,74.278,55730000.0
2007-08-17 17:12:00,74.156,74.156,74.147,74.147,68420000.0
2007-08-17 17:15:00,74.214,74.217,74.208,74.208,20320000.0
2007-08-17 17:18:00,74.238,74.239,74.237,74.238,32450000.0
2007-08-17 17:24:00,74.208,74.21,74.207,74.209,51200000.0
2007-08-17 17:25:00,74.237,74.237,74.212,74.212,108840000.0
2007-08-17 17:26:00,74.22,74.241,74.22,74.229,85210000.0
2007-08-17 17:27:00,74.23,74.268,74.227,74.253,72690000.0
2007-08-17 17:28:00,74.244,74.268,74.244,74.263,61900000.0
2007-08-17 17:29:00,74.271,74.275,74.239,74.25,59510000.0
2007-08-17 17:30:00,74.264,74.318,74.264,74.318,120930000.0
2007-08-17 17:31:00,74.347,74.358,74.316,74.324,66240000.0
2007-08-17 17:32:00,74.339,74.375,74.307,74.336,79720000.0
2007-08-17 17:33:00,74.337,74.352,74.32,74.341,86240000.0
2007-08-17 17:34:00,74.33,74.344,74.313,74.337,126340000.0
2007-08-17 17:35:00,74.351,74.384,74.337,74.35,96980000.0
2007-08-17 17:36:00,74.369,74.392,74.362,74.392,88810000.0
2007-08-17 17:37:00,74.383,74.409,74.368,74.404,96530000.0
2007-08-17 17:38:00,74.403,74.413,74.374,74.374,77130000.0
2007-08-17 17:39:00,74.389,74.389,74.35,74.369,107160000.0
2007-08-17 17:40:00,74.339,74.368,74.322,74.328,88460000.0
2007-08-17 17:41:00,74.327,74.36,74.317,74.338,69270000.0
2007-08-17 17:42:00,74.319,74.338,74.258,74.283,96250000.0
2007-08-17 17:43:00,74.278,74.303,74.275,74.303,80290000.0
2007-08-17 17:44:00,74.311,74.356,74.311,74.346,80880000.0
2007-08-17 17:45:00,74.352,74.363,74.344,74.344,79690000.0
2007-08-17 17:46:00,74.335,74.358,74.319,74.355,78850000.0
2007-08-17 17:47:00,74.356,74.419,74.35,74.379,87400000.0
2007-08-17 17:48:00,74.402,74.407,74.352,74.352,64660000.0
2007-08-17 17:49:00,74.36,74.39,74.348,74.359,101970000.0
2007-08-17 17:50:00,74.364,74.364,74.349,74.349,98740000.0
2007-08-17 17:51:00,74.362,74.391,74.362,74.379,133570000.0
2007-08-17 17:52:00,74.385,74.385,74.364,74.375,94250000.0
2007-08-17 17:53:00,74.393,74.406,74.343,74.343,75270000.0
2007-08-17 17:54:00,74.352,74.352,74.305,74.305,93320000.0
2007-08-17 17:55:00,74.315,74.346,74.306,74.318,93210000.0
2007-08-17 17:56:00,74.308,74.329,74.307,74.323,75080000.0
2007-08-17 17:57:00,74.343,74.343,74.317,74.338,21850000.0
2007-08-17 17:58:00,74.308,74.331,74.305,74.319,60760000.0
2007-08-17 17:59:00,74.308,74.331,74.295,74.301,57310000.0
2007-08-17 18:00:00,74.313,74.333,74.313,74.333,92390000.0
2007-08-17 18:01:00,74.318,74.319,74.316,74.318,101170000.0
2007-08-17 18:02:00,74.328,74.341,74.318,74.332,112150000.0
2007-08-17 18:03:00,74.353,74.353,74.334,74.352,47590000.0
2007-08-17 18:04:00,74.341,74.39,74.341,74.39,61810000.0
2007-08-17 18:05:00,74.379,74.391,74.362,74.362,87010000.0
2007-08-17 18:06:00,74.375,74.375,74.354,74.354,87330000.0
2007-08-17 18:07:00,74.344,74.348,74.304,74.304,34090000.0
2007-08-17 18:08:00,74.316,74.367,74.256,74.367,83150000.0
2007-08-17 18:09:00,74.304,74.377,74.286,74.286,50910000.0
2007-08-17 18:10:00,74.36,74.36,74.28,74.36,73350000.0
2007-08-17 18:11:00,74.361,74.378,74.309,74.377,74910000.0
2007-08-17 18:12:00,74.347,74.384,74.32,74.325,33360000.0
2007-08-17 18:13:00,74.382,74.385,74.337,74.359,68460000.0
2007-08-17 18:14:00,74.355,74.48,74.355,74.46,69320000.0
2007-08-17 18:15:00,74.487,74.564,74.485,74.485,42520000.0
2007-08-17 18:16:00,74.491,74.538,74.491,74.535,47880000.0
2007-08-17 18:17:00,74.512,74.534,74.49,74.502,90250000.0
2007-08-17 18:18:00,74.501,74.546,74.501,74.52,103740000.0
2007-08-17 18:19:00,74.528,74.559,74.475,74.501,145570000.0
2007-08-17 18:20:00,74.501,74.545,74.493,74.493,73730000.0
2007-08-17 18:21:00,74.502,74.557,74.5,74.551,73810000.0
2007-08-17 18:22:00,74.524,74.553,74.524,74.524,29840000.0
2007-08-17 18:23:00,74.552,74.592,74.53,74.584,45690000.0
2007-08-17 18:24:00,74.603,74.612,74.567,74.594,61790000.0
2007-08-17 18:25:00,74.573,74.611,74.573,74.58,134710000.0
2007-08-17 18:26:00,74.589,74.589,74.547,74.582,71740000.0
2007-08-17 18:27:00,74.607,74.629,74.598,74.601,35930000.0
2007-08-17 18:28:00,74.613,74.631,74.59,74.592,43260000.0
2007-08-17 18:29:00,74.59,74.602,74.581,74.581,19760000.0
2007-08-17 18:30:00,74.606,74.638,74.578,74.616,64910000.0
2007-08-17 18:31:00,74.641,74.641,74.593,74.619,58280000.0
2007-08-17 18:32:00,74.611,74.658,74.607,74.658,116240000.0
2007-08-17 18:33:00,74.668,74.727,74.652,74.666,129660000.0
2007-08-17 18:34:00,74.671,74.705,74.671,74.688,63170000.0
2007-08-17 18:35:00,74.677,74.715,74.669,74.7,111740000.0
2007-08-17 18:36:00,74.71,74.759,74.698,74.711,107790000.0
2007-08-17 18:37:00,74.719,74.74,74.698,74.71,97690000.0
2007-08-17 18:38:00,74.703,74.703,74.638,74.638,65230000.0
2007-08-17 18:39:00,74.64,74.644,74.613,74.625,43500000.0
2007-08-17 18:40:00,74.638,74.648,74.607,74.607,29190000.0
2007-08-17 18:41:00,74.611,74.637,74.578,74.601,51410000.0
2007-08-17 18:42:00,74.636,74.639,74.596,74.637,28060000.0
2007-08-17 18:43:00,74.634,74.675,74.634,74.652,31490000.0
2007-08-17 18:44:00,74.668,74.668,74.633,74.648,51520000.0
2007-08-17 18:45:00,74.663,74.689,74.647,74.689,83220000.0
2007-08-17 18:46:00,74.678,74.699,74.658,74.658,112080000.0
2007-08-17 18:47:00,74.662,74.678,74.647,74.656,69560000.0
2007-08-17 18:48:00,74.659,74.659,74.632,74.642,71670000.0
2007-08-17 18:49:00,74.658,74.675,74.644,74.665,102320000.0
2007-08-17 18:50:00,74.673,74.673,74.637,74.643,120370000.0
2007-08-17 18:51:00,74.673,74.694,74.654,74.67,159980000.0
2007-08-17 18:52:00,74.651,74.657,74.622,74.622,119470000.0
2007-08-17 18:53:00,74.627,74.648,74.624,74.631,114990000.0
2007-08-17 18:54:00,74.665,74.665,74.636,74.655,62980000.0
2007-08-17 18:55:00,74.626,74.64,74.595,74.625,111580000.0
2007-08-17 18:56:00,74.624,74.656,74.624,74.656,67470000.0
2007-08-17 18:57:00,74.673,74.673,74.644,74.659,85000000.0
2007-08-17 18:58:00,74.649,74.678,74.635,74.678,73520000.0
2007-08-17 18:59:00,74.659,74.699,74.659,74.677,51090000.0
2007-08-17 19:00:00,74.704,74.733,74.699,74.733,68670000.0
2007-08-17 19:01:00,74.729,74.747,74.717,74.732,63610000.0
2007-08-17 19:02:00,74.735,74.775,74.711,74.721,132650000.0
2007-08-17 19:03:00,74.767,74.767,74.724,74.756,97600000.0
2007-08-17 19:04:00,74.75,74.781,74.743,74.774,107810000.0
2007-08-17 19:05:00,74.767,74.773,74.747,74.773,85550000.0
2007-08-17 19:06:00,74.782,74.782,74.746,74.782,79860000.0
2007-08-17 19:07:00,74.805,74.859,74.805,74.859,62270000.0
2007-08-17 19:08:00,74.852,74.852,74.791,74.793,52870000.0
2007-08-17 19:09:00,74.783,74.81,74.783,74.806,64800000.0
2007-08-17 19:10:00,74.79,74.79,74.756,74.775,103590000.0
2007-08-17 19:11:00,74.781,74.792,74.733,74.792,64550000.0
2007-08-17 19:12:00,74.806,74.821,74.708,74.708,71150000.0
2007-08-17 19:13:00,74.725,74.75,74.725,74.725,76650000.0
2007-08-17 19:14:00,74.728,74.745,74.725,74.745,76210000.0
2007-08-17 19:15:00,74.745,74.789,74.743,74.782,78420000.0
2007-08-17 19:16:00,74.805,74.84,74.794,74.799,45480000.0
2007-08-17 19:17:00,74.797,74.802,74.784,74.784,76770000.0
2007-08-17 19:18:00,74.804,74.804,74.777,74.803,109830000.0
2007-08-17 19:20:00,74.815,74.815,74.793,74.793,73770000.0
2007-08-17 19:21:00,74.792,74.829,74.792,74.793,63490000.0
2007-08-17 19:22:00,74.781,74.81,74.781,74.781,93580000.0
2007-08-17 19:23:00,74.767,74.791,74.748,74.752,72050000.0
2007-08-17 19:24:00,74.783,74.783,74.746,74.754,49860000.0
2007-08-17 19:25:00,74.753,74.753,74.711,74.73,46810000.0
2007-08-17 19:26:00,74.742,74.748,74.703,74.703,45280000.0
2007-08-17 19:27:00,74.727,74.727,74.677,74.696,48920000.0
2007-08-17 19:28:00,74.687,74.699,74.664,74.669,104590000.0
2007-08-17 19:29:00,74.65,74.662,74.643,74.657,70800000.0
2007-08-17 19:30:00,74.675,74.675,74.647,74.666,96320000.0
2007-08-17 19:31:00,74.659,74.686,74.649,74.676,87550000.0
2007-08-17 19:32:00,74.661,74.701,74.659,74.671,108340000.0
2007-08-17 19:33:00,74.708,74.731,74.679,74.681,91960000.0
2007-08-17 19:34:00,74.698,74.7,74.677,74.679,108060000.0
2007-08-17 19:35:00,74.687,74.687,74.678,74.685,133040000.0
2007-08-17 19:36:00,74.727,74.739,74.707,74.721,99720000.0
2007-08-17 19:37:00,74.731,74.764,74.727,74.731,78930000.0
2007-08-17 19:38:00,74.74,74.771,74.726,74.771,143220000.0
2007-08-17 19:39:00,74.773,74.773,74.745,74.764,99010000.0
2007-08-17 19:40:00,74.752,74.774,74.746,74.758,57060000.0
2007-08-17 19:41:00,74.749,74.76,74.73,74.73,88470000.0
2007-08-17 19:42:00,74.75,74.75,74.705,74.739,134060000.0
2007-08-17 19:43:00,74.746,74.761,74.717,74.761,144090000.0
2007-08-17 19:44:00,74.753,74.776,74.753,74.775,108010000.0
2007-08-17 19:45:00,74.764,74.764,74.742,74.749,92530000.0
2007-08-17 19:46:00,74.745,74.765,74.74,74.748,116870000.0
2007-08-17 19:47:00,74.761,74.768,74.736,74.768,100140000.0
2007-08-17 19:48:00,74.772,74.773,74.759,74.766,82900000.0
2007-08-17 19:49:00,74.792,74.792,74.756,74.756,63730000.0
2007-08-17 19:50:00,74.742,74.764,74.741,74.764,52910000.0
2007-08-17 19:51:00,74.771,74.771,74.723,74.723,71040000.0
2007-08-17 19:52:00,74.725,74.732,74.705,74.71,73810000.0
2007-08-17 19:53:00,74.688,74.696,74.677,74.678,117370000.0
2007-08-17 19:54:00,74.69,74.694,74.664,74.694,131220000.0
2007-08-17 19:55:00,74.668,74.668,74.607,74.621,103220000.0
2007-08-17 19:56:00,74.639,74.639,74.597,74.636,111900000.0
2007-08-17 19:57:00,74.654,74.674,74.617,74.674,23100000.0
2007-08-17 19:58:00,74.666,74.685,74.666,74.678,107400000.0
2007-08-17 19:59:00,74.667,74.69,74.667,74.69,74440000.0
2007-08-17 20:00:00,74.701,74.701,74.669,74.677,118080000.0
2007-08-17 20:01:00,74.661,74.661,74.614,74.614,136330000.0
2007-08-17 20:02:00,74.623,74.635,74.607,74.635,108480000.0
2007-08-17 20:03:00,74.626,74.64,74.608,74.64,112700000.0
2007-08-17 20:04:00,74.598,74.598,74.515,74.528,71050000.0
2007-08-17 20:05:00,74.55,74.575,74.54,74.555,34630000.0
2007-08-17 20:06:00,74.571,74.591,74.536,74.536,50830000.0
2007-08-17 20:07:00,74.552,74.587,74.538,74.582,106900000.0
2007-08-17 20:08:00,74.562,74.607,74.555,74.572,99830000.0
2007-08-17 20:09:00,74.587,74.617,74.573,74.607,96000000.0
2007-08-17 20:10:00,74.631,74.631,74.584,74.588,117700000.0
2007-08-17 20:11:00,74.55,74.584,74.546,74.577,108520000.0
2007-08-17 20:12:00,74.58,74.602,74.558,74.602,91230000.0
2007-08-17 20:13:00,74.567,74.589,74.539,74.539,97200000.0
2007-08-17 20:14:00,74.547,74.554,74.523,74.539,106650000.0
2007-08-17 20:15:00,74.541,74.567,74.532,74.537,47490000.0
2007-08-17 20:16:00,74.535,74.549,74.534,74.544,115190000.0
2007-08-17 20:17:00,74.548,74.556,74.541,74.556,98490000.0
2007-08-17 20:18:00,74.583,74.606,74.582,74.606,64500000.0
2007-08-17 20:19:00,74.606,74.61,74.588,74.589,105150000.0
2007-08-17 20:20:00,74.596,74.596,74.571,74.586,90410000.0
2007-08-17 20:21:00,74.602,74.602,74.56,74.581,107190000.0
2007-08-17 20:22:00,74.537,74.57,74.537,74.542,113610000.0
2007-08-17 20:23:00,74.546,74.547,74.532,74.532,94170000.0
2007-08-17 20:24:00,74.561,74.561,74.523,74.53,60760000.0
2007-08-17 20:25:00,74.516,74.538,74.514,74.538,59140000.0
2007-08-17 20:26:00,74.553,74.553,74.515,74.525,87050000.0
2007-08-17 20:27:00,74.561,74.561,74.533,74.555,83820000.0
2007-08-17 20:28:00,74.515,74.523,74.503,74.523,80510000.0
2007-08-17 20:29:00,74.525,74.525,74.495,74.497,56030000.0
2007-08-17 20:30:00,74.52,74.537,74.456,74.495,55640000.0
2007-08-17 20:31:00,74.452,74.452,74.409,74.429,111150000.0
2007-08-17 20:32:00,74.443,74.477,74.436,74.436,92710000.0
2007-08-17 20:33:00,74.465,74.489,74.447,74.483,76800000.0
2007-08-17 20:34:00,74.514,74.514,74.479,74.493,52010000.0
2007-08-17 20:35:00,74.502,74.53,74.502,74.51,44590000.0
2007-08-17 20:36:00,74.541,74.541,74.488,74.51,79780000.0
2007-08-17 20:37:00,74.499,74.518,74.492,74.501,136000000.0
2007-08-17 20:38:00,74.508,74.522,74.5,74.522,90780000.0
2007-08-17 20:39:00,74.522,74.522,74.48,74.486,124440000.0
2007-08-17 20:40:00,74.475,74.509,74.475,74.506,96420000.0
2007-08-17 20:41:00,74.492,74.505,74.492,74.493,100300000.0
2007-08-17 20:42:00,74.504,74.506,74.498,74.498,61680000.0
2007-08-17 20:43:00,74.493,74.493,74.469,74.471,94340000.0
2007-08-17 20:44:00,74.481,74.523,74.481,74.523,55350000.0
2007-08-17 20:45:00,74.511,74.542,74.506,74.535,74500000.0
2007-08-17 20:46:00,74.527,74.542,74.508,74.542,52670000.0
2007-08-17 20:47:00,74.502,74.531,74.502,74.521,90790000.0
2007-08-17 20:48:00,74.501,74.528,74.501,74.508,127330000.0
2007-08-17 20:49:00,74.517,74.538,74.515,74.528,153440000.0
2007-08-17 20:50:00,74.501,74.531,74.501,74.516,90180000.0
2007-08-17 20:51:00,74.549,74.549,74.515,74.524,93520000.0
2007-08-17 20:52:00,74.511,74.528,74.471,74.471,119840000.0
2007-08-17 20:53:00,74.523,74.523,74.503,74.52,106470000.0
2007-08-17 20:54:00,74.515,74.538,74.508,74.529,121940000.0
2007-08-17 20:55:00,74.524,74.55,74.517,74.53,69850000.0
2007-08-17 20:56:00,74.554,74.575,74.538,74.555,72850000.0
2007-08-17 20:57:00,74.579,74.579,74.554,74.563,53020000.0
2007-08-17 20:58:00,74.555,74.571,74.55,74.551,153140000.0
2007-08-17 20:59:00,74.564,74.564,74.531,74.536,181050000.0
2007-08-17 21:00:00,74.501,74.538,74.482,74.512,104270000.0
2007-08-17 21:02:00,74.488,74.514,74.488,74.514,94590000.0
2007-08-17 21:03:00,74.536,74.536,74.527,74.53,93280000.0
2007-08-17 21:04:00,74.537,74.551,74.533,74.536,77840000.0
2007-08-17 21:05:00,74.555,74.606,74.555,74.591,135610000.0
2007-08-17 21:06:00,74.618,74.618,74.577,74.585,15620000.0
2007-08-17 21:07:00,74.612,74.669,74.612,74.664,98950000.0
2007-08-17 21:08:00,74.679,74.679,74.64,74.658,146560000.0
2007-08-17 21:09:00,74.705,74.766,74.705,74.766,105710000.0
2007-08-17 21:10:00,74.767,74.801,74.761,74.785,88420000.0
2007-08-17 21:11:00,74.777,74.788,74.763,74.763,65520000.0
2007-08-17 21:12:00,74.784,74.784,74.76,74.76,60820000.0
2007-08-17 21:13:00,74.772,74.818,74.772,74.795,122790000.0
2007-08-17 21:14:00,74.812,74.845,74.812,74.841,74380000.0
2007-08-17 21:15:00,74.856,74.895,74.856,74.885,112130000.0
2007-08-17 21:16:00,74.87,74.877,74.836,74.836,57670000.0
2007-08-17 21:17:00,74.826,74.835,74.806,74.82,109310000.0
2007-08-17 21:18:00,74.837,74.852,74.825,74.83,83850000.0
2007-08-17 21:19:00,74.843,74.843,74.823,74.838,97590000.0
2007-08-17 21:20:00,74.824,74.824,74.797,74.797,97420000.0
2007-08-17 21:21:00,74.819,74.819,74.758,74.758,79150000.0
2007-08-17 21:22:00,74.761,74.782,74.756,74.756,77500000.0
2007-08-17 21:23:00,74.748,74.788,74.748,74.769,113890000.0
2007-08-17 21:24:00,74.801,74.801,74.76,74.76,90460000.0
2007-08-17 21:25:00,74.748,74.757,74.747,74.757,105970000.0
2007-08-17 21:26:00,74.766,74.766,74.745,74.752,71450000.0
2007-08-17 21:27:00,74.77,74.77,74.716,74.716,13890000.0
2007-08-17 21:28:00,74.709,74.712,74.691,74.696,107660000.0
2007-08-17 21:29:00,74.702,74.703,74.689,74.693,79380000.0
2007-08-17 21:30:00,74.736,74.745,74.721,74.726,78230000.0
2007-08-17 21:31:00,74.745,74.745,74.714,74.72,99960000.0
2007-08-17 21:32:00,74.731,74.747,74.717,74.717,104820000.0
2007-08-17 21:33:00,74.749,74.749,74.725,74.725,50400000.0
2007-08-17 21:34:00,74.699,74.723,74.699,74.715,104880000.0
2007-08-17 21:35:00,74.729,74.745,74.729,74.743,74360000.0
2007-08-17 21:36:00,74.767,74.771,74.741,74.766,97670000.0
2007-08-17 21:37:00,74.76,74.778,74.757,74.767,104490000.0
2007-08-17 21:38:00,74.791,74.797,74.787,74.795,86410000.0
2007-08-17 21:39:00,74.815,74.821,74.801,74.808,59910000.0
2007-08-17 21:40:00,74.819,74.825,74.793,74.806,72560000.0
2007-08-17 21:41:00,74.815,74.817,74.808,74.81,119050000.0
2007-08-17 21:42:00,74.843,74.843,74.765,74.794,103350000.0
2007-08-17 21:43:00,74.802,74.809,74.784,74.789,110810000.0
2007-08-17 21:44:00,74.797,74.803,74.793,74.802,132490000.0
2007-08-17 21:45:00,74.834,74.834,74.803,74.803,146650000.0
2007-08-17 21:46:00,74.789,74.797,74.789,74.795,75010000.0
2007-08-17 21:47:00,74.807,74.829,74.807,74.825,113040000.0
2007-08-17 21:48:00,74.837,74.837,74.815,74.819,88120000.0
2007-08-17 21:49:00,74.817,74.819,74.813,74.817,68720000.0
2007-08-17 21:50:00,74.806,74.806,74.799,74.799,82930000.0
2007-08-17 21:51:00,74.834,74.834,74.786,74.786,96750000.0
2007-08-17 21:52:00,74.758,74.776,74.758,74.776,78800000.0
2007-08-17 21:54:00,74.806,74.806,74.775,74.775,86790000.0
2007-08-17 21:55:00,74.776,74.776,74.768,74.768,60120000.0
2007-08-17 21:56:00,74.749,74.749,74.725,74.725,123600000.0
2007-08-17 21:57:00,74.716,74.716,74.681,74.681,2450000.0
2007-08-17 21:58:00,74.616,74.662,74.616,74.662,75830000.0
2007-08-17 21:59:00,74.659,74.665,74.659,74.665,106300000.0
2007-08-17 22:00:00,74.694,74.694,74.665,74.679,104540000.0
2007-08-17 22:01:00,74.687,74.687,74.678,74.678,77920000.0
2007-08-17 22:02:00,74.688,74.696,74.688,74.696,85290000.0
2007-08-17 22:03:00,74.712,74.732,74.696,74.732,57280000.0
2007-08-17 22:04:00,74.746,74.753,74.722,74.722,88520000.0
2007-08-17 22:05:00,74.727,74.734,74.721,74.732,69020000.0
2007-08-17 22:06:00,74.756,74.756,74.727,74.727,109170000.0
2007-08-17 22:07:00,74.709,74.715,74.698,74.715,105380000.0
2007-08-17 22:08:00,74.727,74.736,74.714,74.735,106270000.0
2007-08-17 22:09:00,74.774,74.774,74.734,74.741,50470000.0
2007-08-17 22:10:00,74.72,74.735,74.72,74.735,54610000.0
2007-08-17 22:11:00,74.726,74.727,74.717,74.717,113190000.0
2007-08-17 22:12:00,74.742,74.742,74.704,74.713,151180000.0
2007-08-17 22:13:00,74.72,74.727,74.72,74.727,88400000.0
2007-08-17 22:14:00,74.718,74.72,74.715,74.718,100220000.0
2007-08-17 22:15:00,74.748,74.748,74.732,74.732,92560000.0
2007-08-17 22:16:00,74.721,74.729,74.717,74.717,105680000.0
2007-08-17 22:17:00,74.721,74.73,74.721,74.729,113180000.0
2007-08-17 22:18:00,74.764,74.764,74.733,74.738,77490000.0
2007-08-17 22:19:00,74.721,74.721,74.687,74.687,53470000.0
2007-08-17 22:20:00,74.698,74.7,74.697,74.698,37190000.0
2007-08-17 22:21:00,74.738,74.738,74.723,74.723,59350000.0
2007-08-17 22:23:00,74.726,74.731,74.705,74.731,72190000.0
2007-08-17 22:24:00,74.763,74.763,74.734,74.739,68910000.0
2007-08-17 22:25:00,74.729,74.747,74.723,74.723,77990000.0
2007-08-17 22:26:00,74.728,74.729,74.727,74.729,61740000.0
2007-08-17 22:27:00,74.736,74.736,74.723,74.723,87810000.0
2007-08-17 22:28:00,74.709,74.713,74.699,74.713,75900000.0
2007-08-17 22:30:00,74.743,74.747,74.74,74.742,86240000.0
2007-08-17 22:31:00,74.727,74.727,74.718,74.72,67150000.0
2007-08-17 22:32:00,74.741,74.746,74.74,74.74,31630000.0
2007-08-17 22:33:00,74.762,74.762,74.736,74.737,76200000.0
2007-08-17 22:34:00,74.707,74.741,74.707,74.741,69310000.0
2007-08-17 22:35:00,74.739,74.747,74.738,74.74,91390000.0
2007-08-17 22:36:00,74.775,74.775,74.737,74.737,32720000.0
2007-08-17 22:37:00,74.734,74.734,74.722,74.728,103180000.0
2007-08-17 22:38:00,74.739,74.74,74.736,74.738,122020000.0
2007-08-17 22:39:00,74.753,74.757,74.742,74.748,98320000.0
2007-08-17 22:40:00,74.737,74.738,74.735,74.735,58360000.0
2007-08-17 22:41:00,74.726,74.729,74.725,74.728,89780000.0
2007-08-17 22:42:00,74.761,74.761,74.706,74.706,84400000.0
2007-08-17 22:43:00,74.708,74.708,74.699,74.699,71590000.0
2007-08-17 22:44:00,74.709,74.716,74.709,74.716,36710000.0
2007-08-17 22:45:00,74.744,74.744,74.716,74.723,43090000.0
2007-08-17 22:46:00,74.728,74.73,74.727,74.728,28750000.0
2007-08-17 22:47:00,74.741,74.747,74.74,74.747,20380000.0
2007-08-17 22:48:00,74.766,74.766,74.745,74.748,51480000.0
2007-08-17 22:49:00,74.74,74.756,74.74,74.756,46930000.0
2007-08-17 22:50:00,74.765,74.765,74.758,74.758,55630000.0
2007-08-17 22:51:00,74.765,74.765,74.745,74.748,99330000.0
2007-08-17 22:52:00,74.761,74.783,74.761,74.782,48660000.0
2007-08-17 22:53:00,74.798,74.799,74.797,74.798,43660000.0
2007-08-17 22:54:00,74.826,74.826,74.801,74.801,62810000.0
2007-08-17 22:55:00,74.816,74.826,74.81,74.818,63700000.0
2007-08-17 22:56:00,74.806,74.806,74.798,74.798,82270000.0
2007-08-17 22:57:00,74.813,74.813,74.782,74.782,73190000.0
2007-08-17 22:58:00,74.77,74.799,74.77,74.784,113290000.0
2007-08-17 22:59:00,74.781,74.79,74.773,74.773,148310000.0
2007-08-20 02:00:00,74.664,74.664,74.584,74.59,113910000.0
2007-08-20 02:01:00,74.614,74.665,74.579,74.665,107530000.0
2007-08-20 02:02:00,74.666,74.701,74.666,74.694,103450000.0
2007-08-20 02:03:00,74.736,74.737,74.693,74.693,123100000.0
2007-08-20 02:04:00,74.649,74.664,74.582,74.629,112660000.0
2007-08-20 02:05:00,74.619,74.623,74.599,74.612,69260000.0
2007-08-20 02:06:00,74.643,74.643,74.605,74.643,71660000.0
2007-08-20 02:07:00,74.641,74.652,74.633,74.652,61530000.0
2007-08-20 02:08:00,74.639,74.639,74.621,74.626,62850000.0
2007-08-20 02:09:00,74.651,74.661,74.641,74.645,85440000.0
2007-08-20 02:10:00,74.657,74.673,74.652,74.67,88660000.0
2007-08-20 02:11:00,74.683,74.785,74.683,74.753,116070000.0
2007-08-20 02:12:00,74.771,74.773,74.759,74.77,90150000.0
2007-08-20 02:13:00,74.768,74.768,74.699,74.721,102120000.0
2007-08-20 02:14:00,74.731,74.735,74.716,74.716,133860000.0
2007-08-20 02:15:00,74.716,74.716,74.66,74.682,135960000.0
2007-08-20 02:16:00,74.692,74.716,74.679,74.691,87220000.0
2007-08-20 02:17:00,74.689,74.691,74.677,74.679,57750000.0
2007-08-20 02:18:00,74.711,74.711,74.694,74.694,95250000.0
2007-08-20 02:19:00,74.681,74.694,74.681,74.694,141900000.0
2007-08-20 02:20:00,74.689,74.697,74.689,74.696,71810000.0
2007-08-20 02:21:00,74.72,74.72,74.697,74.697,104780000.0
2007-08-20 02:22:00,74.689,74.702,74.689,74.698,122730000.0
2007-08-20 02:23:00,74.711,74.729,74.711,74.719,113450000.0
2007-08-20 02:24:00,74.742,74.742,74.705,74.712,94810000.0
2007-08-20 02:25:00,74.717,74.717,74.71,74.715,110290000.0
2007-08-20 02:26:00,74.709,74.715,74.708,74.713,88210000.0
2007-08-20 02:27:00,74.74,74.741,74.727,74.735,94810000.0
2007-08-20 02:28:00,74.737,74.749,74.73,74.749,71010000.0
2007-08-20 02:29:00,74.778,74.823,74.77,74.811,98310000.0
2007-08-20 02:30:00,74.804,74.804,74.776,74.787,47840000.0
2007-08-20 02:31:00,74.742,74.742,74.717,74.74,39290000.0
2007-08-20 02:32:00,74.74,74.74,74.727,74.727,40050000.0
2007-08-20 02:33:00,74.733,74.736,74.709,74.719,44260000.0
2007-08-20 02:34:00,74.723,74.738,74.706,74.738,68760000.0
2007-08-20 02:35:00,74.746,74.753,74.743,74.749,84430000.0
2007-08-20 02:36:00,74.792,74.792,74.759,74.777,55500000.0
2007-08-20 02:37:00,74.776,74.793,74.776,74.787,78620000.0
2007-08-20 02:38:00,74.782,74.793,74.773,74.782,94270000.0
2007-08-20 02:39:00,74.81,74.81,74.785,74.802,101880000.0
2007-08-20 02:40:00,74.799,74.799,74.763,74.763,76510000.0
2007-08-20 02:41:00,74.766,74.78,74.745,74.775,42990000.0
2007-08-20 02:42:00,74.799,74.799,74.777,74.795,78070000.0
2007-08-20 02:43:00,74.814,74.829,74.814,74.816,87400000.0
2007-08-20 02:44:00,74.818,74.822,74.811,74.816,72590000.0
2007-08-20 02:45:00,74.833,74.833,74.821,74.831,68450000.0
2007-08-20 02:46:00,74.822,74.833,74.822,74.832,68300000.0
2007-08-20 02:47:00,74.827,74.839,74.827,74.837,93270000.0
2007-08-20 02:48:00,74.848,74.871,74.848,74.857,62760000.0
2007-08-20 02:49:00,74.861,74.88,74.854,74.854,55540000.0
2007-08-20 02:50:00,74.815,74.831,74.815,74.826,63980000.0
2007-08-20 02:51:00,74.86,74.86,74.807,74.807,77740000.0
2007-08-20 02:52:00,74.795,74.814,74.791,74.807,82830000.0
2007-08-20 02:53:00,74.811,74.822,74.8,74.811,99730000.0
2007-08-20 02:54:00,74.842,74.857,74.81,74.845,97910000.0
2007-08-20 02:55:00,74.837,74.845,74.833,74.84,119560000.0
2007-08-20 02:56:00,74.847,74.847,74.839,74.84,56620000.0
2007-08-20 02:57:00,74.852,74.853,74.833,74.846,70900000.0
2007-08-20 02:58:00,74.838,74.849,74.838,74.84,50850000.0
2007-08-20 02:59:00,74.848,74.85,74.847,74.85,69110000.0
2007-08-20 03:00:00,74.879,74.879,74.827,74.852,85950000.0
2007-08-20 03:01:00,74.836,74.886,74.829,74.858,81120000.0
2007-08-20 03:02:00,74.912,75.001,74.883,74.93,92530000.0
2007-08-20 03:03:00,74.989,74.997,74.944,74.945,55060000.0
2007-08-20 03:04:00,74.944,74.951,74.908,74.922,109830000.0
2007-08-20 03:05:00,74.902,74.956,74.897,74.956,121560000.0
2007-08-20 03:06:00,74.966,74.981,74.91,74.927,154430000.0
2007-08-20 03:07:00,74.928,74.956,74.91,74.921,130760000.0
2007-08-20 03:08:00,74.931,74.969,74.926,74.957,98950000.0
2007-08-20 03:09:00,74.965,74.971,74.945,74.971,88700000.0
2007-08-20 03:10:00,74.963,74.97,74.949,74.952,67370000.0
2007-08-20 03:11:00,74.941,74.961,74.931,74.933,109510000.0
2007-08-20 03:12:00,74.923,74.933,74.872,74.908,74360000.0
2007-08-20 03:13:00,74.888,74.919,74.888,74.899,48740000.0
2007-08-20 03:14:00,74.905,74.908,74.866,74.889,36550000.0
2007-08-20 03:15:00,74.894,74.903,74.842,74.846,24080000.0
2007-08-20 03:16:00,74.862,74.873,74.835,74.855,55790000.0
2007-08-20 03:17:00,74.838,74.857,74.825,74.833,31210000.0
2007-08-20 03:18:00,74.856,74.856,74.827,74.834,46650000.0
2007-08-20 03:19:00,74.865,74.874,74.853,74.874,62160000.0
2007-08-20 03:20:00,74.848,74.868,74.838,74.849,92720000.0
2007-08-20 03:21:00,74.873,74.873,74.842,74.842,110310000.0
2007-08-20 03:22:00,74.868,74.868,74.836,74.836,122880000.0
2007-08-20 03:23:00,74.845,74.868,74.844,74.868,61720000.0
2007-08-20 03:24:00,74.886,74.889,74.852,74.864,127390000.0
2007-08-20 03:25:00,74.884,74.902,74.884,74.902,111160000.0
2007-08-20 03:26:00,74.9,74.909,74.885,74.908,51040000.0
2007-08-20 03:27:00,74.905,74.914,74.881,74.893,67100000.0
2007-08-20 03:28:00,74.876,74.911,74.876,74.898,18580000.0
2007-08-20 03:29:00,74.917,74.917,74.878,74.887,44350000.0
2007-08-20 03:30:00,74.872,74.897,74.868,74.876,36810000.0
2007-08-20 03:31:00,74.875,74.916,74.875,74.89,76000000.0
2007-08-20 03:32:00,74.881,74.902,74.881,74.895,134620000.0
2007-08-20 03:33:00,74.884,74.884,74.848,74.864,56600000.0
2007-08-20 03:34:00,74.853,74.88,74.845,74.858,46330000.0
2007-08-20 03:35:00,74.85,74.88,74.842,74.871,24850000.0
2007-08-20 03:36:00,74.889,74.889,74.868,74.879,71470000.0
2007-08-20 03:37:00,74.857,74.889,74.857,74.878,83570000.0
2007-08-20 03:38:00,74.873,74.908,74.873,74.905,154260000.0
2007-08-20 03:39:00,74.891,74.891,74.854,74.885,99120000.0
2007-08-20 03:40:00,74.888,74.894,74.867,74.884,95610000.0
2007-08-20 03:41:00,74.877,74.888,74.874,74.882,45500000.0
2007-08-20 03:42:00,74.882,74.893,74.865,74.867,42410000.0
2007-08-20 03:43:00,74.846,74.88,74.846,74.853,66780000.0
2007-08-20 03:44:00,74.853,74.896,74.852,74.886,57840000.0
2007-08-20 03:45:00,74.918,74.918,74.872,74.883,41850000.0
2007-08-20 03:46:00,74.871,74.877,74.87,74.871,73750000.0
2007-08-20 03:47:00,74.879,74.899,74.859,74.882,79280000.0
2007-08-20 03:48:00,74.903,74.909,74.887,74.909,46690000.0
2007-08-20 03:49:00,74.89,74.912,74.89,74.912,88270000.0
2007-08-20 03:50:00,74.907,74.907,74.876,74.879,34820000.0
2007-08-20 03:51:00,74.902,74.912,74.882,74.911,85800000.0
2007-08-20 03:52:00,74.884,74.909,74.868,74.901,82370000.0
2007-08-20 03:53:00,74.905,74.933,74.901,74.933,58870000.0
2007-08-20 03:54:00,74.916,74.916,74.885,74.912,49080000.0
2007-08-20 03:55:00,74.88,74.898,74.874,74.878,106930000.0
2007-08-20 03:56:00,74.865,74.884,74.839,74.884,100950000.0
2007-08-20 03:57:00,74.88,74.887,74.838,74.858,90470000.0
2007-08-20 03:58:00,74.878,74.9,74.871,74.895,57480000.0
2007-08-20 03:59:00,74.885,74.919,74.885,74.905,58620000.0
2007-08-20 04:00:00,74.945,74.946,74.893,74.915,22840000.0
2007-08-20 04:01:00,74.905,74.92,74.903,74.908,84970000.0
2007-08-20 04:02:00,74.905,74.937,74.905,74.923,93600000.0
2007-08-20 04:03:00,74.921,74.931,74.907,74.924,95660000.0
2007-08-20 04:04:00,74.912,74.929,74.895,74.903,69110000.0
2007-08-20 04:05:00,74.901,74.912,74.885,74.885,97640000.0
2007-08-20 04:06:00,74.913,74.913,74.877,74.898,125390000.0
2007-08-20 04:07:00,74.901,74.902,74.873,74.884,99070000.0
2007-08-20 04:08:00,74.904,74.904,74.873,74.884,99450000.0
2007-08-20 04:09:00,74.898,74.899,74.877,74.877,70590000.0
2007-08-20 04:10:00,74.872,74.872,74.831,74.863,86680000.0
2007-08-20 04:11:00,74.848,74.848,74.816,74.83,78450000.0
2007-08-20 04:12:00,74.851,74.852,74.783,74.848,85310000.0
2007-08-20 04:13:00,74.83,74.831,74.807,74.807,91280000.0
2007-08-20 04:14:00,74.821,74.821,74.793,74.798,75670000.0
2007-08-20 04:15:00,74.821,74.829,74.796,74.823,92940000.0
2007-08-20 04:16:00,74.792,74.796,74.79,74.795,60800000.0
2007-08-20 04:17:00,74.814,74.814,74.777,74.801,80970000.0
2007-08-20 04:18:00,74.816,74.829,74.799,74.804,94130000.0
2007-08-20 04:19:00,74.82,74.864,74.813,74.861,80020000.0
2007-08-20 04:20:00,74.838,74.844,74.823,74.823,90510000.0
2007-08-20 04:21:00,74.843,74.846,74.817,74.835,81270000.0
2007-08-20 04:22:00,74.808,74.831,74.778,74.796,96160000.0
2007-08-20 04:23:00,74.818,74.818,74.779,74.79,128390000.0
2007-08-20 04:24:00,74.814,74.814,74.768,74.783,77950000.0
2007-08-20 04:25:00,74.803,74.813,74.787,74.801,84520000.0
2007-08-20 04:26:00,74.778,74.793,74.773,74.783,68680000.0
2007-08-20 04:27:00,74.797,74.797,74.768,74.777,126760000.0
2007-08-20 04:28:00,74.74,74.748,74.724,74.731,54220000.0
2007-08-20 04:29:00,74.745,74.769,74.744,74.759,62200000.0
2007-08-20 04:30:00,74.79,74.793,74.761,74.769,69110000.0
2007-08-20 04:31:00,74.784,74.81,74.784,74.787,89250000.0
2007-08-20 04:32:00,74.787,74.802,74.781,74.8,92310000.0
2007-08-20 04:33:00,74.793,74.801,74.779,74.796,50050000.0
2007-08-20 04:34:00,74.787,74.802,74.786,74.793,37100000.0
2007-08-20 04:35:00,74.791,74.813,74.788,74.797,32130000.0
2007-08-20 04:36:00,74.804,74.812,74.794,74.794,83360000.0
2007-08-20 04:37:00,74.797,74.802,74.791,74.8,114750000.0
2007-08-20 04:38:00,74.786,74.795,74.77,74.784,44560000.0
2007-08-20 04:39:00,74.775,74.799,74.767,74.784,41470000.0
2007-08-20 04:40:00,74.787,74.787,74.781,74.783,106410000.0
2007-08-20 04:41:00,74.799,74.813,74.795,74.807,43280000.0
2007-08-20 04:42:00,74.814,74.815,74.794,74.798,18700000.0
2007-08-20 04:43:00,74.809,74.835,74.801,74.819,42190000.0
2007-08-20 04:44:00,74.84,74.856,74.826,74.856,36770000.0
2007-08-20 04:45:00,74.858,74.858,74.835,74.85,65850000.0
2007-08-20 04:46:00,74.862,74.883,74.849,74.851,84880000.0
2007-08-20 04:47:00,74.839,74.839,74.837,74.838,61420000.0
2007-08-20 04:48:00,74.854,74.854,74.835,74.847,55320000.0
2007-08-20 04:49:00,74.845,74.847,74.842,74.847,37490000.0
2007-08-20 04:50:00,74.838,74.848,74.838,74.848,59510000.0
2007-08-20 04:51:00,74.869,74.871,74.857,74.857,34600000.0
2007-08-20 04:52:00,74.865,74.874,74.863,74.872,79710000.0
2007-08-20 04:53:00,74.851,74.864,74.851,74.864,30800000.0
2007-08-20 04:54:00,74.881,74.893,74.866,74.893,9690000.0
2007-08-20 04:55:00,74.878,74.89,74.872,74.873,48380000.0
2007-08-20 04:56:00,74.886,74.92,74.886,74.92,32360000.0
2007-08-20 04:57:00,74.942,74.945,74.917,74.945,38170000.0
2007-08-20 04:58:00,74.929,74.936,74.913,74.926,53040000.0
2007-08-20 04:59:00,74.913,74.942,74.913,74.929,42560000.0
2007-08-20 05:00:00,74.965,74.965,74.926,74.932,160010000.0
2007-08-20 05:01:00,74.919,74.93,74.904,74.904,103990000.0
2007-08-20 05:02:00,74.911,74.913,74.902,74.902,76990000.0
2007-08-20 05:03:00,74.916,74.917,74.888,74.901,80250000.0
2007-08-20 05:04:00,74.907,74.91,74.906,74.907,57490000.0
2007-08-20 05:05:00,74.904,74.921,74.896,74.908,66600000.0
2007-08-20 05:06:00,74.934,74.936,74.912,74.931,45350000.0
2007-08-20 05:07:00,74.913,74.918,74.91,74.91,52990000.0
2007-08-20 05:08:00,74.906,74.928,74.903,74.912,94870000.0
2007-08-20 05:09:00,74.942,74.942,74.917,74.917,59980000.0
2007-08-20 05:10:00,74.925,74.933,74.905,74.913,48550000.0
2007-08-20 05:11:00,74.912,74.933,74.909,74.909,53490000.0
2007-08-20 05:12:00,74.937,74.937,74.907,74.927,19620000.0
2007-08-20 05:13:00,74.927,74.927,74.921,74.922,29110000.0
2007-08-20 05:14:00,74.892,74.895,74.88,74.88,45540000.0
2007-08-20 05:15:00,74.899,74.902,74.875,74.875,33930000.0
2007-08-20 05:16:00,74.859,74.876,74.836,74.876,75510000.0
2007-08-20 05:17:00,74.863,74.893,74.863,74.876,90610000.0
2007-08-20 05:18:00,74.889,74.889,74.874,74.881,92620000.0
2007-08-20 05:19:00,74.867,74.889,74.866,74.889,63630000.0
2007-08-20 05:20:00,74.878,74.88,74.876,74.876,94320000.0
2007-08-20 05:21:00,74.896,74.901,74.874,74.883,114190000.0
2007-08-20 05:22:00,74.878,74.893,74.866,74.875,107990000.0
2007-08-20 05:23:00,74.865,74.872,74.865,74.868,31090000.0
2007-08-20 05:24:00,74.881,74.906,74.873,74.906,94340000.0
2007-08-20 05:25:00,74.905,74.911,74.896,74.911,64420000.0
2007-08-20 05:26:00,74.907,74.909,74.906,74.907,80900000.0
2007-08-20 05:27:00,74.901,74.904,74.871,74.874,34160000.0
2007-08-20 05:28:00,74.879,74.893,74.867,74.893,70880000.0
2007-08-20 05:29:00,74.89,74.896,74.881,74.89,80970000.0
2007-08-20 05:30:00,74.902,74.903,74.868,74.892,63930000.0
2007-08-20 05:31:00,74.886,74.89,74.853,74.863,76940000.0
2007-08-20 05:32:00,74.876,74.876,74.869,74.87,85860000.0
2007-08-20 05:33:00,74.874,74.874,74.851,74.862,59780000.0
2007-08-20 05:34:00,74.862,74.875,74.844,74.86,77710000.0
2007-08-20 05:35:00,74.851,74.851,74.821,74.821,74520000.0
2007-08-20 05:36:00,74.841,74.841,74.816,74.832,78350000.0
2007-08-20 05:37:00,74.804,74.809,74.802,74.803,86100000.0
2007-08-20 05:38:00,74.81,74.829,74.804,74.81,56870000.0
2007-08-20 05:39:00,74.829,74.883,74.827,74.845,37310000.0
2007-08-20 05:40:00,74.826,74.846,74.813,74.844,52100000.0
2007-08-20 05:41:00,74.813,74.844,74.813,74.827,76840000.0
2007-08-20 05:42:00,74.867,74.867,74.825,74.825,102990000.0
2007-08-20 05:43:00,74.836,74.843,74.822,74.837,95340000.0
2007-08-20 05:44:00,74.83,74.836,74.81,74.823,98240000.0
2007-08-20 05:45:00,74.856,74.857,74.837,74.842,97450000.0
2007-08-20 05:46:00,74.874,74.907,74.855,74.887,91800000.0
2007-08-20 05:47:00,74.885,74.91,74.884,74.909,138650000.0
2007-08-20 05:48:00,74.926,74.926,74.879,74.885,113490000.0
2007-08-20 05:49:00,74.871,74.883,74.863,74.883,52120000.0
2007-08-20 05:50:00,74.876,74.891,74.867,74.886,51240000.0
2007-08-20 05:51:00,74.882,74.892,74.855,74.867,106170000.0
2007-08-20 05:52:00,74.878,74.881,74.855,74.863,113700000.0
2007-08-20 05:53:00,74.842,74.856,74.842,74.849,96710000.0
2007-08-20 05:54:00,74.905,74.91,74.877,74.902,59470000.0
2007-08-20 05:55:00,74.881,74.902,74.873,74.9,87590000.0
2007-08-20 05:56:00,74.895,74.916,74.884,74.909,59370000.0
2007-08-20 05:57:00,74.92,74.923,74.901,74.901,86730000.0
2007-08-20 05:58:00,74.902,74.91,74.891,74.893,78680000.0
2007-08-20 05:59:00,74.9,74.915,74.896,74.909,98560000.0
2007-08-20 06:00:00,74.92,74.924,74.911,74.919,115130000.0
2007-08-20 06:01:00,74.927,74.927,74.918,74.919,88880000.0
2007-08-20 06:03:00,74.926,74.926,74.919,74.92,126310000.0
2007-08-20 06:04:00,74.921,74.922,74.905,74.914,62540000.0
2007-08-20 06:05:00,74.903,74.907,74.901,74.905,100120000.0
2007-08-20 06:06:00,74.938,74.952,74.926,74.952,94740000.0
2007-08-20 06:07:00,74.922,74.947,74.895,74.906,76480000.0
2007-08-20 06:08:00,74.899,74.926,74.895,74.923,106950000.0
2007-08-20 06:09:00,74.931,74.933,74.924,74.931,87020000.0
2007-08-20 06:10:00,74.918,74.927,74.918,74.92,62730000.0
2007-08-20 06:11:00,74.882,74.901,74.88,74.901,91250000.0
2007-08-20 06:12:00,74.9,74.9,74.841,74.848,109470000.0
2007-08-20 06:13:00,74.857,74.876,74.846,74.867,70410000.0
2007-08-20 06:14:00,74.852,74.866,74.837,74.866,138550000.0
2007-08-20 06:15:00,74.87,74.87,74.844,74.844,131950000.0
2007-08-20 06:16:00,74.855,74.858,74.836,74.848,106260000.0
2007-08-20 06:17:00,74.822,74.859,74.822,74.853,109300000.0
2007-08-20 06:18:00,74.869,74.869,74.839,74.85,123330000.0
2007-08-20 06:19:00,74.844,74.867,74.844,74.854,67940000.0
2007-08-20 06:20:00,74.872,74.89,74.872,74.88,68340000.0
2007-08-20 06:21:00,74.886,74.912,74.874,74.897,85260000.0
2007-08-20 06:22:00,74.898,74.912,74.884,74.884,95620000.0
2007-08-20 06:23:00,74.89,74.891,74.872,74.891,104030000.0
2007-08-20 06:24:00,74.883,74.887,74.863,74.878,80310000.0
2007-08-20 06:25:00,74.875,74.875,74.869,74.874,104800000.0
2007-08-20 06:26:00,74.876,74.909,74.876,74.897,45550000.0
2007-08-20 06:27:00,74.904,74.921,74.894,74.921,113400000.0
2007-08-20 06:28:00,74.92,74.921,74.894,74.894,104180000.0
2007-08-20 06:29:00,74.898,74.916,74.883,74.883,75620000.0
2007-08-20 06:30:00,74.899,74.92,74.898,74.903,83050000.0
2007-08-20 06:31:00,74.907,74.946,74.907,74.944,103530000.0
2007-08-20 06:32:00,74.94,74.949,74.929,74.929,12430000.0
2007-08-20 06:33:00,74.931,74.953,74.923,74.953,78120000.0
2007-08-20 06:34:00,74.941,74.953,74.926,74.951,109610000.0
2007-08-20 06:35:00,74.925,74.947,74.925,74.942,91260000.0
2007-08-20 06:36:00,74.956,74.961,74.933,74.955,111790000.0
2007-08-20 06:37:00,74.948,74.961,74.948,74.953,71300000.0
2007-08-20 06:38:00,74.947,74.999,74.943,74.982,76440000.0
2007-08-20 06:39:00,74.987,75.009,74.985,75.001,93250000.0
2007-08-20 06:40:00,75.002,75.036,74.999,75.004,92430000.0
2007-08-20 06:41:00,75.018,75.083,75.018,75.083,83330000.0
2007-08-20 06:42:00,75.091,75.091,75.058,75.072,100930000.0
2007-08-20 06:43:00,75.062,75.082,75.062,75.063,67930000.0
2007-08-20 06:44:00,75.075,75.112,75.06,75.061,114040000.0
2007-08-20 06:45:00,75.095,75.12,75.081,75.107,74690000.0
2007-08-20 06:46:00,75.112,75.137,75.102,75.131,121330000.0
2007-08-20 06:47:00,75.124,75.124,75.089,75.093,60590000.0
2007-08-20 06:48:00,75.102,75.102,75.082,75.083,61720000.0
2007-08-20 06:49:00,75.077,75.082,75.049,75.058,95370000.0
2007-08-20 06:50:00,75.05,75.07,75.05,75.07,103340000.0
2007-08-20 06:51:00,75.082,75.082,75.04,75.059,147190000.0
2007-08-20 06:52:00,75.074,75.081,75.067,75.068,96730000.0
2007-08-20 06:54:00,75.102,75.102,75.085,75.088,141140000.0
2007-08-20 06:55:00,75.046,75.069,75.046,75.053,84520000.0
2007-08-20 06:56:00,75.055,75.077,75.055,75.077,99750000.0
2007-08-20 06:57:00,75.091,75.091,75.046,75.053,90690000.0
2007-08-20 06:58:00,75.051,75.071,75.047,75.062,79940000.0
2007-08-20 06:59:00,75.072,75.099,75.066,75.068,108570000.0
2007-08-20 07:00:00,75.115,75.115,75.077,75.113,182740000.0
2007-08-20 07:01:00,75.104,75.138,75.104,75.138,146120000.0
2007-08-20 07:02:00,75.137,75.16,75.127,75.149,54070000.0
2007-08-20 07:03:00,75.174,75.185,75.158,75.18,77700000.0
2007-08-20 07:04:00,75.174,75.177,75.166,75.166,68330000.0
2007-08-20 07:05:00,75.171,75.186,75.165,75.179,122690000.0
2007-08-20 07:06:00,75.187,75.187,75.163,75.179,105500000.0
2007-08-20 07:07:00,75.144,75.159,75.13,75.142,118110000.0
2007-08-20 07:08:00,75.144,75.168,75.127,75.127,89570000.0
2007-08-20 07:09:00,75.148,75.152,75.123,75.15,88070000.0
2007-08-20 07:10:00,75.133,75.141,75.116,75.122,147910000.0
2007-08-20 07:11:00,75.121,75.136,75.118,75.118,121000000.0
2007-08-20 07:12:00,75.148,75.161,75.124,75.125,86880000.0
2007-08-20 07:13:00,75.153,75.168,75.137,75.15,63290000.0
2007-08-20 07:14:00,75.144,75.168,75.143,75.144,71770000.0
2007-08-20 07:15:00,75.158,75.158,75.131,75.134,54700000.0
2007-08-20 07:16:00,75.14,75.157,75.135,75.142,91200000.0
2007-08-20 07:17:00,75.135,75.161,75.134,75.147,58380000.0
2007-08-20 07:18:00,75.145,75.161,75.12,75.159,100580000.0
2007-08-20 07:19:00,75.156,75.171,75.154,75.156,99490000.0
2007-08-20 07:20:00,75.159,75.16,75.155,75.157,125990000.0
2007-08-20 07:21:00,75.17,75.17,75.102,75.122,100040000.0
2007-08-20 07:22:00,75.114,75.138,75.113,75.118,126670000.0
2007-08-20 07:23:00,75.124,75.161,75.124,75.159,86600000.0
2007-08-20 07:24:00,75.152,75.152,75.092,75.092,51990000.0
2007-08-20 07:25:00,75.101,75.104,75.081,75.094,48370000.0
2007-08-20 07:26:00,75.094,75.11,75.057,75.077,75290000.0
2007-08-20 07:27:00,75.084,75.12,75.071,75.12,88230000.0
2007-08-20 07:28:00,75.122,75.141,75.102,75.137,110610000.0
2007-08-20 07:29:00,75.097,75.11,75.089,75.102,55210000.0
2007-08-20 07:30:00,75.104,75.116,75.089,75.093,49440000.0
2007-08-20 07:31:00,75.077,75.092,75.055,75.067,80980000.0
2007-08-20 07:32:00,75.08,75.115,75.071,75.074,81000000.0
2007-08-20 07:33:00,75.1,75.1,75.075,75.091,81010000.0
2007-08-20 07:34:00,75.084,75.084,75.06,75.063,63980000.0
2007-08-20 07:35:00,75.079,75.09,75.053,75.073,54840000.0
2007-08-20 07:36:00,75.067,75.086,75.053,75.086,94840000.0
2007-08-20 07:37:00,75.082,75.09,75.072,75.09,104700000.0
2007-08-20 07:38:00,75.09,75.147,75.09,75.112,103310000.0
2007-08-20 07:39:00,75.117,75.117,75.095,75.106,92650000.0
2007-08-20 07:40:00,75.071,75.094,75.056,75.094,111550000.0
2007-08-20 07:41:00,75.086,75.107,75.077,75.079,63370000.0
2007-08-20 07:42:00,75.091,75.092,75.059,75.061,98380000.0
2007-08-20 07:43:00,75.046,75.072,75.046,75.054,122150000.0
2007-08-20 07:44:00,75.08,75.096,75.067,75.082,49590000.0
2007-08-20 07:45:00,75.091,75.114,75.088,75.094,111320000.0
2007-08-20 07:46:00,75.112,75.141,75.096,75.115,98940000.0
2007-08-20 07:47:00,75.117,75.137,75.115,75.128,80290000.0
2007-08-20 07:48:00,75.145,75.145,75.109,75.127,98920000.0
2007-08-20 07:49:00,75.092,75.124,75.087,75.11,116960000.0
2007-08-20 07:50:00,75.118,75.124,75.097,75.112,92980000.0
2007-08-20 07:51:00,75.114,75.118,75.095,75.103,96740000.0
2007-08-20 07:52:00,75.088,75.1,75.087,75.088,100000000.0
2007-08-20 07:53:00,75.097,75.112,75.083,75.093,45970000.0
2007-08-20 07:54:00,75.104,75.104,75.074,75.085,28220000.0
2007-08-20 07:55:00,75.081,75.106,75.069,75.071,76820000.0
2007-08-20 07:56:00,75.072,75.098,75.06,75.068,117890000.0
2007-08-20 07:57:00,75.115,75.117,75.073,75.079,100090000.0
2007-08-20 07:58:00,75.105,75.106,75.093,75.093,133390000.0
2007-08-20 07:59:00,75.062,75.075,75.06,75.067,127020000.0
2007-08-20 08:00:00,75.097,75.097,75.055,75.075,75010000.0
2007-08-20 08:01:00,75.083,75.124,75.081,75.101,113840000.0
2007-08-20 08:02:00,75.143,75.173,75.143,75.144,12620000.0
2007-08-20 08:03:00,75.171,75.181,75.155,75.174,106500000.0
2007-08-20 08:04:00,75.183,75.196,75.166,75.178,102910000.0
2007-08-20 08:05:00,75.17,75.188,75.155,75.167,131620000.0
2007-08-20 08:06:00,75.203,75.217,75.186,75.194,120950000.0
2007-08-20 08:07:00,75.216,75.24,75.208,75.222,73660000.0
2007-08-20 08:08:00,75.217,75.234,75.205,75.218,79310000.0
2007-08-20 08:09:00,75.234,75.253,75.228,75.228,56470000.0
2007-08-20 08:10:00,75.23,75.231,75.199,75.215,65970000.0
2007-08-20 08:11:00,75.19,75.208,75.182,75.198,93170000.0
2007-08-20 08:12:00,75.211,75.234,75.194,75.209,90460000.0
2007-08-20 08:13:00,75.189,75.206,75.181,75.193,112370000.0
2007-08-20 08:14:00,75.201,75.202,75.164,75.164,87580000.0
2007-08-20 08:15:00,75.172,75.179,75.144,75.155,99740000.0
2007-08-20 08:16:00,75.133,75.139,75.105,75.139,148660000.0
2007-08-20 08:17:00,75.133,75.142,75.113,75.142,130480000.0
2007-08-20 08:18:00,75.138,75.146,75.121,75.131,86270000.0
2007-08-20 08:19:00,75.146,75.19,75.146,75.186,58390000.0
2007-08-20 08:20:00,75.148,75.176,75.147,75.15,101290000.0
2007-08-20 08:21:00,75.166,75.169,75.146,75.169,149000000.0
2007-08-20 08:22:00,75.156,75.181,75.152,75.159,81700000.0
2007-08-20 08:23:00,75.144,75.156,75.108,75.108,97920000.0
2007-08-20 08:24:00,75.134,75.138,75.104,75.125,134570000.0
2007-08-20 08:25:00,75.141,75.165,75.13,75.145,108530000.0
2007-08-20 08:26:00,75.162,75.171,75.156,75.17,94810000.0
2007-08-20 08:27:00,75.178,75.182,75.155,75.182,121640000.0
2007-08-20 08:28:00,75.177,75.201,75.177,75.201,92620000.0
2007-08-20 08:29:00,75.18,75.225,75.163,75.19,88370000.0
2007-08-20 08:30:00,75.219,75.229,75.206,75.213,72560000.0
2007-08-20 08:31:00,75.206,75.23,75.204,75.204,109640000.0
2007-08-20 08:32:00,75.214,75.25,75.194,75.228,51470000.0
2007-08-20 08:33:00,75.225,75.263,75.208,75.21,48230000.0
2007-08-20 08:34:00,75.209,75.227,75.187,75.206,39630000.0
2007-08-20 08:35:00,75.217,75.218,75.203,75.203,45230000.0
2007-08-20 08:36:00,75.205,75.205,75.174,75.175,65660000.0
2007-08-20 08:37:00,75.189,75.189,75.151,75.151,89030000.0
2007-08-20 08:38:00,75.156,75.156,75.136,75.141,56310000.0
2007-08-20 08:39:00,75.169,75.169,75.109,75.145,76220000.0
2007-08-20 08:40:00,75.121,75.17,75.117,75.159,92990000.0
2007-08-20 08:41:00,75.171,75.171,75.149,75.166,113240000.0
2007-08-20 08:42:00,75.162,75.162,75.136,75.161,77360000.0
2007-08-20 08:43:00,75.169,75.178,75.145,75.156,48620000.0
2007-08-20 08:44:00,75.158,75.187,75.157,75.176,72820000.0
2007-08-20 08:45:00,75.203,75.204,75.175,75.19,80290000.0
2007-08-20 08:46:00,75.221,75.228,75.202,75.225,72750000.0
2007-08-20 08:47:00,75.207,75.242,75.207,75.242,76600000.0
2007-08-20 08:48:00,75.229,75.24,75.201,75.24,62630000.0
2007-08-20 08:49:00,75.238,75.27,75.238,75.256,101310000.0
2007-08-20 08:50:00,75.262,75.321,75.262,75.289,62000000.0
2007-08-20 08:51:00,75.313,75.317,75.237,75.26,48250000.0
2007-08-20 08:52:00,75.255,75.278,75.255,75.266,62720000.0
2007-08-20 08:53:00,75.24,75.263,75.22,75.232,78080000.0
2007-08-20 08:54:00,75.276,75.28,75.233,75.246,87850000.0
2007-08-20 08:55:00,75.249,75.266,75.229,75.245,102560000.0
2007-08-20 08:56:00,75.232,75.257,75.217,75.217,94870000.0
2007-08-20 08:57:00,75.252,75.257,75.212,75.237,125210000.0
2007-08-20 08:58:00,75.26,75.263,75.195,75.195,62210000.0
2007-08-20 08:59:00,75.175,75.207,75.167,75.207,61180000.0
2007-08-20 09:00:00,75.215,75.215,75.17,75.197,52610000.0
2007-08-20 09:01:00,75.195,75.2,75.174,75.185,73770000.0
2007-08-20 09:02:00,75.151,75.171,75.119,75.133,85920000.0
2007-08-20 09:03:00,75.149,75.169,75.128,75.147,72700000.0
2007-08-20 09:04:00,75.152,75.192,75.149,75.167,113540000.0
2007-08-20 09:05:00,75.188,75.188,75.156,75.158,58340000.0
2007-08-20 09:06:00,75.189,75.189,75.156,75.161,115050000.0
2007-08-20 09:07:00,75.194,75.209,75.186,75.191,125730000.0
2007-08-20 09:08:00,75.189,75.217,75.188,75.214,154320000.0
2007-08-20 09:09:00,75.225,75.236,75.197,75.212,122550000.0
2007-08-20 09:10:00,75.244,75.256,75.214,75.214,103970000.0
2007-08-20 09:11:00,75.241,75.258,75.22,75.24,73840000.0
2007-08-20 09:12:00,75.255,75.269,75.234,75.269,72800000.0
2007-08-20 09:13:00,75.242,75.265,75.234,75.248,100160000.0
2007-08-20 09:14:00,75.222,75.234,75.222,75.234,82390000.0
2007-08-20 09:15:00,75.272,75.272,75.242,75.242,49610000.0
2007-08-20 09:16:00,75.226,75.241,75.208,75.208,37410000.0
2007-08-20 09:17:00,75.22,75.229,75.2,75.202,27560000.0
2007-08-20 09:18:00,75.238,75.239,75.2,75.233,50570000.0
2007-08-20 09:19:00,75.2,75.207,75.183,75.184,32570000.0
2007-08-20 09:20:00,75.193,75.23,75.191,75.21,47080000.0
2007-08-20 09:21:00,75.242,75.244,75.213,75.244,61630000.0
2007-08-20 09:22:00,75.225,75.249,75.217,75.228,95300000.0
2007-08-20 09:23:00,75.23,75.271,75.23,75.233,115540000.0
2007-08-20 09:24:00,75.274,75.286,75.25,75.27,120920000.0
2007-08-20 09:25:00,75.275,75.297,75.272,75.281,62950000.0
2007-08-20 09:26:00,75.298,75.303,75.284,75.284,136320000.0
2007-08-20 09:27:00,75.304,75.321,75.267,75.305,114620000.0
2007-08-20 09:28:00,75.313,75.34,75.312,75.312,56140000.0
2007-08-20 09:29:00,75.317,75.366,75.312,75.348,65020000.0
2007-08-20 09:30:00,75.302,75.326,75.298,75.302,19230000.0
2007-08-20 09:31:00,75.304,75.353,75.304,75.345,41720000.0
2007-08-20 09:32:00,75.362,75.415,75.341,75.383,32430000.0
2007-08-20 09:33:00,75.397,75.414,75.338,75.373,77220000.0
2007-08-20 09:34:00,75.369,75.428,75.361,75.388,133230000.0
2007-08-20 09:35:00,75.422,75.46,75.413,75.434,58280000.0
2007-08-20 09:36:00,75.47,75.481,75.446,75.477,47150000.0
2007-08-20 09:37:00,75.504,75.54,75.48,75.512,31180000.0
2007-08-20 09:38:00,75.506,75.54,75.496,75.51,73440000.0
2007-08-20 09:39:00,75.538,75.583,75.524,75.553,89500000.0
2007-08-20 09:40:00,75.566,75.566,75.532,75.544,145210000.0
2007-08-20 09:41:00,75.546,75.577,75.521,75.521,101860000.0
2007-08-20 09:42:00,75.54,75.577,75.531,75.54,93700000.0
2007-08-20 09:43:00,75.563,75.563,75.521,75.545,48030000.0
2007-08-20 09:44:00,75.512,75.536,75.512,75.526,44960000.0
2007-08-20 09:45:00,75.555,75.555,75.49,75.49,68670000.0
2007-08-20 09:46:00,75.5,75.528,75.486,75.528,62210000.0
2007-08-20 09:47:00,75.528,75.599,75.525,75.592,36230000.0
2007-08-20 09:48:00,75.607,75.631,75.607,75.613,73980000.0
2007-08-20 09:49:00,75.645,75.657,75.616,75.624,74910000.0
2007-08-20 09:50:00,75.602,75.657,75.599,75.605,50680000.0
2007-08-20 09:51:00,75.621,75.621,75.586,75.595,88630000.0
2007-08-20 09:52:00,75.589,75.611,75.589,75.59,36180000.0
2007-08-20 09:53:00,75.586,75.6,75.566,75.581,83030000.0
2007-08-20 09:54:00,75.59,75.599,75.578,75.59,93470000.0
2007-08-20 09:55:00,75.594,75.604,75.576,75.576,60570000.0
2007-08-20 09:56:00,75.554,75.587,75.549,75.556,51730000.0
2007-08-20 09:57:00,75.569,75.59,75.545,75.583,116640000.0
2007-08-20 09:58:00,75.564,75.587,75.55,75.568,89490000.0
2007-08-20 09:59:00,75.568,75.579,75.555,75.577,91470000.0
2007-08-20 10:00:00,75.591,75.616,75.585,75.589,60810000.0
2007-08-20 10:01:00,75.612,75.647,75.609,75.621,60530000.0
2007-08-20 10:02:00,75.644,75.662,75.634,75.646,21790000.0
2007-08-20 10:03:00,75.667,75.684,75.653,75.683,76510000.0
2007-08-20 10:04:00,75.664,75.7,75.664,75.675,101540000.0
2007-08-20 10:05:00,75.66,75.698,75.648,75.669,91580000.0
2007-08-20 10:06:00,75.642,75.648,75.609,75.635,69150000.0
2007-08-20 10:07:00,75.659,75.66,75.626,75.66,91080000.0
2007-08-20 10:08:00,75.64,75.651,75.611,75.613,133680000.0
2007-08-20 10:09:00,75.637,75.646,75.616,75.616,104060000.0
2007-08-20 10:10:00,75.619,75.646,75.599,75.622,103760000.0
2007-08-20 10:11:00,75.639,75.688,75.629,75.682,65690000.0
2007-08-20 10:12:00,75.706,75.73,75.696,75.712,84170000.0
2007-08-20 10:13:00,75.678,75.698,75.668,75.675,74100000.0
2007-08-20 10:14:00,75.687,75.708,75.666,75.689,80780000.0
2007-08-20 10:15:00,75.707,75.707,75.634,75.634,86190000.0
2007-08-20 10:16:00,75.637,75.667,75.637,75.667,72110000.0
2007-08-20 10:17:00,75.66,75.676,75.629,75.629,101100000.0
2007-08-20 10:18:00,75.615,75.637,75.605,75.611,59510000.0
2007-08-20 10:19:00,75.644,75.653,75.627,75.653,87800000.0
2007-08-20 10:20:00,75.672,75.672,75.635,75.647,104290000.0
2007-08-20 10:21:00,75.622,75.638,75.613,75.613,82700000.0
2007-08-20 10:22:00,75.623,75.657,75.619,75.62,109810000.0
2007-08-20 10:23:00,75.653,75.685,75.638,75.685,85920000.0
2007-08-20 10:24:00,75.701,75.703,75.619,75.625,97090000.0
2007-08-20 10:25:00,75.621,75.624,75.589,75.607,137160000.0
2007-08-20 10:26:00,75.593,75.605,75.569,75.575,87010000.0
2007-08-20 10:27:00,75.573,75.587,75.543,75.564,81670000.0
2007-08-20 10:28:00,75.575,75.576,75.547,75.556,68450000.0
2007-08-20 10:29:00,75.56,75.574,75.536,75.552,118630000.0
2007-08-20 10:30:00,75.562,75.563,75.503,75.547,59020000.0
2007-08-20 10:31:00,75.515,75.552,75.503,75.549,61800000.0
2007-08-20 10:32:00,75.536,75.574,75.532,75.55,72590000.0
2007-08-20 10:33:00,75.58,75.609,75.567,75.567,84610000.0
2007-08-20 10:34:00,75.549,75.581,75.549,75.551,101430000.0
2007-08-20 10:35:00,75.565,75.571,75.549,75.557,47860000.0
2007-08-20 10:36:00,75.553,75.578,75.544,75.578,40250000.0
2007-08-20 10:37:00,75.558,75.574,75.545,75.555,28400000.0
2007-08-20 10:38:00,75.545,75.58,75.545,75.58,88410000.0
2007-08-20 10:39:00,75.591,75.591,75.565,75.572,124950000.0
2007-08-20 10:40:00,75.554,75.561,75.547,75.553,46550000.0
2007-08-20 10:41:00,75.567,75.58,75.546,75.58,32490000.0
2007-08-20 10:42:00,75.574,75.574,75.531,75.544,111190000.0
2007-08-20 10:43:00,75.511,75.522,75.501,75.522,42030000.0
2007-08-20 10:44:00,75.492,75.514,75.477,75.481,19200000.0
2007-08-20 10:45:00,75.523,75.523,75.481,75.49,44650000.0
2007-08-20 10:46:00,75.511,75.519,75.495,75.504,43860000.0
2007-08-20 10:47:00,75.494,75.524,75.485,75.524,66540000.0
2007-08-20 10:48:00,75.516,75.516,75.484,75.501,85140000.0
2007-08-20 10:49:00,75.488,75.506,75.476,75.482,60180000.0
2007-08-20 10:50:00,75.468,75.491,75.464,75.478,52790000.0
2007-08-20 10:51:00,75.494,75.521,75.49,75.516,41840000.0
2007-08-20 10:52:00,75.499,75.521,75.494,75.508,61640000.0
2007-08-20 10:53:00,75.502,75.522,75.495,75.514,41360000.0
2007-08-20 10:54:00,75.516,75.516,75.498,75.498,71710000.0
2007-08-20 10:55:00,75.525,75.575,75.525,75.575,36800000.0
2007-08-20 10:56:00,75.573,75.573,75.534,75.556,19620000.0
2007-08-20 10:57:00,75.604,75.613,75.575,75.6,42450000.0
2007-08-20 10:58:00,75.594,75.598,75.567,75.567,45040000.0
2007-08-20 10:59:00,75.555,75.561,75.544,75.549,36060000.0
2007-08-20 11:00:00,75.581,75.581,75.553,75.562,45900000.0
2007-08-20 11:01:00,75.553,75.556,75.537,75.537,49310000.0
2007-08-20 11:02:00,75.527,75.568,75.527,75.563,153510000.0
2007-08-20 11:03:00,75.569,75.581,75.553,75.569,113200000.0
2007-08-20 11:04:00,75.553,75.579,75.545,75.564,76570000.0
2007-08-20 11:05:00,75.562,75.573,75.562,75.563,88550000.0
2007-08-20 11:06:00,75.596,75.596,75.565,75.571,64610000.0
2007-08-20 11:07:00,75.565,75.593,75.565,75.59,65720000.0
2007-08-20 11:08:00,75.604,75.626,75.603,75.619,43470000.0
2007-08-20 11:09:00,75.651,75.651,75.585,75.585,53050000.0
2007-08-20 11:10:00,75.574,75.592,75.574,75.585,101730000.0
2007-08-20 11:11:00,75.563,75.586,75.563,75.584,62260000.0
2007-08-20 11:12:00,75.602,75.604,75.57,75.588,47380000.0
2007-08-20 11:13:00,75.588,75.607,75.577,75.596,55100000.0
2007-08-20 11:14:00,75.62,75.625,75.596,75.625,19850000.0
2007-08-20 11:15:00,75.627,75.64,75.616,75.625,33680000.0
2007-08-20 11:16:00,75.611,75.635,75.589,75.599,41970000.0
2007-08-20 11:17:00,75.605,75.629,75.598,75.598,38690000.0
2007-08-20 11:18:00,75.599,75.599,75.571,75.587,78850000.0
2007-08-20 11:19:00,75.571,75.573,75.562,75.566,91830000.0
2007-08-20 11:20:00,75.575,75.595,75.566,75.575,98340000.0
2007-08-20 11:21:00,75.595,75.595,75.577,75.577,62320000.0
2007-08-20 11:22:00,75.571,75.582,75.563,75.57,105250000.0
2007-08-20 11:23:00,75.58,75.601,75.576,75.591,105310000.0
2007-08-20 11:24:00,75.631,75.631,75.597,75.619,107450000.0
2007-08-20 11:25:00,75.621,75.639,75.614,75.633,32210000.0
2007-08-20 11:26:00,75.618,75.641,75.613,75.614,89920000.0
2007-08-20 11:27:00,75.652,75.665,75.627,75.664,68140000.0
2007-08-20 11:28:00,75.637,75.656,75.621,75.624,78430000.0
2007-08-20 11:29:00,75.62,75.626,75.608,75.612,38310000.0
2007-08-20 11:30:00,75.614,75.637,75.611,75.628,71150000.0
2007-08-20 11:31:00,75.605,75.63,75.605,75.621,84620000.0
2007-08-20 11:32:00,75.602,75.657,75.602,75.638,65770000.0
2007-08-20 11:33:00,75.635,75.667,75.627,75.635,83310000.0
2007-08-20 11:34:00,75.656,75.662,75.633,75.633,92030000.0
2007-08-20 11:35:00,75.649,75.661,75.642,75.642,74460000.0
2007-08-20 11:36:00,75.663,75.668,75.634,75.658,76460000.0
2007-08-20 11:38:00,75.663,75.666,75.651,75.651,120730000.0
2007-08-20 11:39:00,75.633,75.634,75.601,75.606,102500000.0
2007-08-20 11:40:00,75.614,75.641,75.603,75.614,112100000.0
2007-08-20 11:41:00,75.604,75.608,75.599,75.604,130510000.0
2007-08-20 11:42:00,75.627,75.645,75.62,75.641,125580000.0
2007-08-20 11:43:00,75.626,75.636,75.603,75.621,69540000.0
2007-08-20 11:44:00,75.611,75.641,75.611,75.613,72110000.0
2007-08-20 11:45:00,75.648,75.653,75.627,75.627,57280000.0
2007-08-20 11:46:00,75.612,75.622,75.597,75.597,62940000.0
2007-08-20 11:47:00,75.575,75.586,75.575,75.576,85850000.0
2007-08-20 11:48:00,75.608,75.608,75.588,75.6,95230000.0
2007-08-20 11:49:00,75.604,75.604,75.575,75.576,117980000.0
2007-08-20 11:50:00,75.6,75.613,75.599,75.608,93790000.0
2007-08-20 11:51:00,75.602,75.612,75.571,75.586,103950000.0
2007-08-20 11:52:00,75.565,75.591,75.565,75.574,136760000.0
2007-08-20 11:53:00,75.593,75.596,75.562,75.588,133630000.0
2007-08-20 11:54:00,75.582,75.583,75.57,75.578,90090000.0
2007-08-20 11:55:00,75.598,75.598,75.569,75.593,54940000.0
2007-08-20 11:56:00,75.565,75.593,75.565,75.577,101060000.0
2007-08-20 11:57:00,75.593,75.594,75.571,75.585,144310000.0
2007-08-20 11:58:00,75.588,75.616,75.588,75.599,75350000.0
2007-08-20 11:59:00,75.615,75.615,75.569,75.576,102170000.0
2007-08-20 12:00:00,75.568,75.598,75.568,75.59,121940000.0
2007-08-20 12:01:00,75.588,75.597,75.584,75.584,102100000.0
2007-08-20 12:02:00,75.58,75.61,75.58,75.592,97640000.0
2007-08-20 12:03:00,75.61,75.613,75.588,75.588,111200000.0
2007-08-20 12:04:00,75.595,75.602,75.585,75.602,87980000.0
2007-08-20 12:05:00,75.598,75.61,75.584,75.601,98290000.0
2007-08-20 12:06:00,75.615,75.616,75.579,75.579,66310000.0
2007-08-20 12:07:00,75.595,75.61,75.578,75.591,107040000.0
2007-08-20 12:08:00,75.59,75.592,75.546,75.553,49140000.0
2007-08-20 12:09:00,75.559,75.559,75.513,75.532,39540000.0
2007-08-20 12:10:00,75.509,75.535,75.485,75.517,46240000.0
2007-08-20 12:11:00,75.495,75.504,75.493,75.5,43800000.0
2007-08-20 12:12:00,75.539,75.539,75.507,75.507,65740000.0
2007-08-20 12:13:00,75.506,75.508,75.501,75.505,87840000.0
2007-08-20 12:14:00,75.504,75.509,75.46,75.473,62880000.0
2007-08-20 12:15:00,75.489,75.489,75.442,75.442,73070000.0
2007-08-20 12:16:00,75.423,75.444,75.405,75.412,98950000.0
2007-08-20 12:17:00,75.416,75.427,75.4,75.411,105870000.0
2007-08-20 12:18:00,75.444,75.455,75.42,75.426,75980000.0
2007-08-20 12:19:00,75.431,75.475,75.431,75.463,45030000.0
2007-08-20 12:20:00,75.47,75.49,75.461,75.49,75440000.0
2007-08-20 12:21:00,75.489,75.489,75.456,75.469,76700000.0
2007-08-20 12:22:00,75.486,75.492,75.476,75.487,76540000.0
2007-08-20 12:23:00,75.509,75.522,75.492,75.506,73240000.0
2007-08-20 12:24:00,75.535,75.544,75.511,75.53,69640000.0
2007-08-20 12:25:00,75.507,75.517,75.496,75.505,98460000.0
2007-08-20 12:26:00,75.521,75.521,75.497,75.509,72010000.0
2007-08-20 12:27:00,75.503,75.503,75.459,75.467,53460000.0
2007-08-20 12:28:00,75.481,75.483,75.466,75.466,59850000.0
2007-08-20 12:29:00,75.478,75.478,75.461,75.461,81460000.0
2007-08-20 12:30:00,75.441,75.458,75.379,75.412,84300000.0
2007-08-20 12:31:00,75.36,75.387,75.339,75.348,101830000.0
2007-08-20 12:32:00,75.351,75.358,75.322,75.347,96730000.0
2007-08-20 12:33:00,75.38,75.398,75.35,75.36,119440000.0
2007-08-20 12:34:00,75.364,75.38,75.336,75.356,54550000.0
2007-08-20 12:35:00,75.35,75.371,75.348,75.357,63810000.0
2007-08-20 12:36:00,75.395,75.409,75.386,75.386,50400000.0
2007-08-20 12:37:00,75.386,75.386,75.346,75.367,69870000.0
2007-08-20 12:38:00,75.361,75.393,75.351,75.351,78980000.0
2007-08-20 12:39:00,75.358,75.388,75.346,75.36,79220000.0
2007-08-20 12:40:00,75.345,75.389,75.339,75.357,90770000.0
2007-08-20 12:41:00,75.352,75.37,75.344,75.37,63090000.0
2007-08-20 12:42:00,75.371,75.374,75.343,75.366,115550000.0
2007-08-20 12:43:00,75.343,75.401,75.343,75.368,121250000.0
2007-08-20 12:44:00,75.381,75.425,75.381,75.41,156920000.0
2007-08-20 12:45:00,75.426,75.483,75.426,75.464,119300000.0
2007-08-20 12:46:00,75.438,75.445,75.411,75.42,106010000.0
2007-08-20 12:47:00,75.41,75.448,75.407,75.42,78460000.0
2007-08-20 12:48:00,75.449,75.449,75.412,75.428,61740000.0
2007-08-20 12:49:00,75.406,75.448,75.4,75.435,104300000.0
2007-08-20 12:50:00,75.411,75.439,75.411,75.428,79020000.0
2007-08-20 12:51:00,75.451,75.451,75.404,75.408,55710000.0
2007-08-20 12:52:00,75.423,75.451,75.417,75.42,38670000.0
2007-08-20 12:53:00,75.381,75.401,75.374,75.374,25190000.0
2007-08-20 12:54:00,75.399,75.403,75.377,75.382,52570000.0
2007-08-20 12:55:00,75.371,75.388,75.347,75.347,25830000.0
2007-08-20 12:56:00,75.361,75.39,75.336,75.358,44020000.0
2007-08-20 12:57:00,75.377,75.377,75.345,75.345,68770000.0
2007-08-20 12:58:00,75.318,75.336,75.283,75.283,96380000.0
2007-08-20 12:59:00,75.264,75.291,75.255,75.255,104750000.0
2007-08-20 13:00:00,75.277,75.279,75.248,75.248,123050000.0
2007-08-20 13:01:00,75.266,75.326,75.266,75.312,62150000.0
2007-08-20 13:02:00,75.309,75.328,75.285,75.296,135470000.0
2007-08-20 13:03:00,75.325,75.325,75.284,75.302,111170000.0
2007-08-20 13:04:00,75.291,75.301,75.288,75.292,57120000.0
2007-08-20 13:05:00,75.291,75.313,75.291,75.303,66750000.0
2007-08-20 13:06:00,75.324,75.328,75.284,75.301,18070000.0
2007-08-20 13:07:00,75.283,75.31,75.277,75.301,41590000.0
2007-08-20 13:08:00,75.297,75.305,75.294,75.3,31640000.0
2007-08-20 13:09:00,75.32,75.32,75.288,75.31,70390000.0
2007-08-20 13:10:00,75.279,75.299,75.272,75.289,117940000.0
2007-08-20 13:11:00,75.311,75.328,75.297,75.314,54320000.0
2007-08-20 13:12:00,75.342,75.344,75.312,75.312,44570000.0
2007-08-20 13:13:00,75.294,75.317,75.294,75.312,29490000.0
2007-08-20 13:14:00,75.308,75.309,75.271,75.309,68500000.0
2007-08-20 13:15:00,75.327,75.327,75.276,75.276,79490000.0
2007-08-20 13:16:00,75.272,75.278,75.256,75.276,156590000.0
2007-08-20 13:17:00,75.268,75.291,75.268,75.268,95630000.0
2007-08-20 13:18:00,75.284,75.3,75.266,75.277,95800000.0
2007-08-20 13:19:00,75.297,75.329,75.297,75.317,50040000.0
2007-08-20 13:20:00,75.32,75.356,75.312,75.312,41360000.0
2007-08-20 13:21:00,75.342,75.342,75.316,75.331,73550000.0
2007-08-20 13:22:00,75.339,75.363,75.329,75.363,58700000.0
2007-08-20 13:23:00,75.35,75.356,75.326,75.328,41770000.0
2007-08-20 13:24:00,75.343,75.358,75.318,75.338,82010000.0
2007-08-20 13:25:00,75.353,75.363,75.332,75.363,78710000.0
2007-08-20 13:26:00,75.349,75.363,75.328,75.34,49600000.0
2007-08-20 13:27:00,75.351,75.351,75.328,75.339,89650000.0
2007-08-20 13:28:00,75.332,75.352,75.332,75.347,28450000.0
2007-08-20 13:29:00,75.372,75.372,75.348,75.366,86720000.0
2007-08-20 13:30:00,75.345,75.388,75.339,75.339,92990000.0
2007-08-20 13:31:00,75.329,75.357,75.329,75.352,60360000.0
2007-08-20 13:32:00,75.328,75.339,75.324,75.339,51730000.0
2007-08-20 13:33:00,75.33,75.336,75.312,75.333,109560000.0
2007-08-20 13:34:00,75.336,75.336,75.284,75.288,96860000.0
2007-08-20 13:35:00,75.295,75.31,75.287,75.305,89480000.0
2007-08-20 13:36:00,75.32,75.32,75.266,75.306,59020000.0
2007-08-20 13:37:00,75.293,75.293,75.263,75.283,61130000.0
2007-08-20 13:38:00,75.25,75.257,75.25,75.257,20190000.0
2007-08-20 13:39:00,75.278,75.278,75.251,75.267,85340000.0
2007-08-20 13:40:00,75.261,75.282,75.24,75.264,94020000.0
2007-08-20 13:41:00,75.227,75.25,75.213,75.242,101810000.0
2007-08-20 13:42:00,75.26,75.261,75.211,75.247,74180000.0
2007-08-20 13:43:00,75.239,75.286,75.234,75.282,89460000.0
2007-08-20 13:44:00,75.282,75.319,75.275,75.29,128700000.0
2007-08-20 13:45:00,75.328,75.328,75.289,75.29,99540000.0
2007-08-20 13:46:00,75.301,75.368,75.301,75.354,96280000.0
2007-08-20 13:47:00,75.359,75.387,75.35,75.359,70890000.0
2007-08-20 13:48:00,75.405,75.405,75.359,75.381,85930000.0
2007-08-20 13:49:00,75.389,75.389,75.347,75.369,66090000.0
2007-08-20 13:50:00,75.326,75.352,75.326,75.33,71200000.0
2007-08-20 13:51:00,75.372,75.375,75.328,75.333,84430000.0
2007-08-20 13:52:00,75.326,75.336,75.308,75.317,69830000.0
2007-08-20 13:53:00,75.341,75.346,75.318,75.338,105970000.0
2007-08-20 13:54:00,75.339,75.36,75.339,75.36,61810000.0
2007-08-20 13:55:00,75.358,75.365,75.341,75.357,84760000.0
2007-08-20 13:56:00,75.335,75.349,75.335,75.349,98650000.0
2007-08-20 13:57:00,75.335,75.335,75.306,75.321,79550000.0
2007-08-20 13:58:00,75.316,75.336,75.316,75.322,100570000.0
2007-08-20 13:59:00,75.315,75.33,75.308,75.324,83710000.0
2007-08-20 14:00:00,75.344,75.344,75.301,75.301,93480000.0
2007-08-20 14:01:00,75.288,75.317,75.261,75.281,136980000.0
2007-08-20 14:02:00,75.282,75.323,75.276,75.323,82730000.0
2007-08-20 14:03:00,75.342,75.342,75.306,75.33,79690000.0
2007-08-20 14:04:00,75.304,75.321,75.295,75.314,70650000.0
2007-08-20 14:05:00,75.32,75.322,75.308,75.308,121760000.0
2007-08-20 14:06:00,75.325,75.332,75.301,75.311,48800000.0
2007-08-20 14:07:00,75.283,75.297,75.265,75.277,59140000.0
2007-08-20 14:08:00,75.267,75.269,75.244,75.256,69690000.0
2007-08-20 14:09:00,75.287,75.297,75.263,75.297,91700000.0
2007-08-20 14:10:00,75.297,75.304,75.294,75.294,97710000.0
2007-08-20 14:11:00,75.283,75.31,75.269,75.291,51560000.0
2007-08-20 14:12:00,75.283,75.285,75.258,75.271,39680000.0
2007-08-20 14:13:00,75.271,75.299,75.269,75.269,30330000.0
2007-08-20 14:14:00,75.291,75.305,75.266,75.29,83110000.0
2007-08-20 14:15:00,75.304,75.319,75.287,75.295,118660000.0
2007-08-20 14:16:00,75.286,75.313,75.285,75.313,48620000.0
2007-08-20 14:17:00,75.305,75.334,75.305,75.328,37490000.0
2007-08-20 14:18:00,75.345,75.345,75.309,75.336,104320000.0
2007-08-20 14:19:00,75.306,75.314,75.303,75.307,41360000.0
2007-08-20 14:20:00,75.294,75.313,75.294,75.303,16720000.0
2007-08-20 14:21:00,75.322,75.339,75.302,75.318,43170000.0
2007-08-20 14:22:00,75.317,75.34,75.313,75.33,44530000.0
2007-08-20 14:23:00,75.323,75.331,75.306,75.313,62600000.0
2007-08-20 14:24:00,75.344,75.344,75.281,75.314,90580000.0
2007-08-20 14:25:00,75.339,75.348,75.318,75.332,56260000.0
2007-08-20 14:26:00,75.336,75.338,75.31,75.337,54910000.0
2007-08-20 14:27:00,75.34,75.34,75.32,75.331,37910000.0
2007-08-20 14:28:00,75.321,75.329,75.306,75.315,57590000.0
2007-08-20 14:29:00,75.308,75.338,75.305,75.318,34700000.0
2007-08-20 14:30:00,75.315,75.338,75.306,75.322,75830000.0
2007-08-20 14:31:00,75.31,75.334,75.299,75.323,30330000.0
2007-08-20 14:32:00,75.338,75.346,75.338,75.341,10900000.0
2007-08-20 14:33:00,75.353,75.356,75.318,75.326,43660000.0
2007-08-20 14:34:00,75.335,75.338,75.304,75.307,37990000.0
2007-08-20 14:35:00,75.297,75.326,75.295,75.305,40800000.0
2007-08-20 14:36:00,75.339,75.339,75.304,75.304,42670000.0
2007-08-20 14:37:00,75.287,75.305,75.285,75.289,48180000.0
2007-08-20 14:38:00,75.288,75.328,75.288,75.316,150100000.0
2007-08-20 14:39:00,75.34,75.341,75.306,75.317,110930000.0
2007-08-20 14:40:00,75.342,75.349,75.315,75.327,80380000.0
2007-08-20 14:41:00,75.339,75.34,75.319,75.328,87970000.0
2007-08-20 14:42:00,75.333,75.341,75.305,75.34,59190000.0
2007-08-20 14:43:00,75.325,75.352,75.324,75.337,61440000.0
2007-08-20 14:44:00,75.345,75.345,75.34,75.34,49860000.0
2007-08-20 14:45:00,75.344,75.344,75.309,75.31,56430000.0
2007-08-20 14:46:00,75.32,75.32,75.283,75.305,97010000.0
2007-08-20 14:47:00,75.308,75.309,75.278,75.278,55420000.0
2007-08-20 14:48:00,75.282,75.303,75.271,75.271,49890000.0
2007-08-20 14:49:00,75.284,75.301,75.277,75.296,51510000.0
2007-08-20 14:50:00,75.302,75.318,75.284,75.296,19570000.0
2007-08-20 14:51:00,75.311,75.311,75.265,75.282,27330000.0
2007-08-20 14:52:00,75.27,75.293,75.261,75.283,41970000.0
2007-08-20 14:53:00,75.263,75.294,75.256,75.256,32760000.0
2007-08-20 14:54:00,75.292,75.292,75.253,75.269,80250000.0
2007-08-20 14:55:00,75.242,75.253,75.242,75.252,90890000.0
2007-08-20 14:56:00,75.279,75.28,75.246,75.246,94960000.0
2007-08-20 14:57:00,75.251,75.287,75.246,75.272,62940000.0
2007-08-20 14:58:00,75.308,75.33,75.297,75.314,96540000.0
2007-08-20 14:59:00,75.321,75.322,75.304,75.31,114860000.0
2007-08-20 15:00:00,75.335,75.346,75.326,75.345,96210000.0
2007-08-20 15:01:00,75.343,75.364,75.33,75.362,31930000.0
2007-08-20 15:02:00,75.328,75.342,75.32,75.324,89390000.0
2007-08-20 15:03:00,75.355,75.355,75.308,75.308,66540000.0
2007-08-20 15:04:00,75.321,75.331,75.317,75.327,74290000.0
2007-08-20 15:05:00,75.306,75.328,75.304,75.324,37050000.0
2007-08-20 15:06:00,75.348,75.351,75.321,75.34,66430000.0
2007-08-20 15:07:00,75.327,75.358,75.327,75.356,80970000.0
2007-08-20 15:08:00,75.357,75.376,75.345,75.356,67790000.0
2007-08-20 15:09:00,75.361,75.361,75.337,75.343,85000000.0
2007-08-20 15:10:00,75.362,75.375,75.31,75.364,90130000.0
2007-08-20 15:11:00,75.332,75.346,75.316,75.318,61570000.0
2007-08-20 15:12:00,75.344,75.344,75.291,75.308,82220000.0
2007-08-20 15:13:00,75.313,75.334,75.298,75.309,67800000.0
2007-08-20 15:14:00,75.324,75.328,75.306,75.315,81710000.0
2007-08-20 15:15:00,75.335,75.336,75.301,75.316,81890000.0
2007-08-20 15:16:00,75.326,75.326,75.294,75.315,50200000.0
2007-08-20 15:17:00,75.32,75.32,75.296,75.296,34830000.0
2007-08-20 15:18:00,75.316,75.317,75.264,75.317,47710000.0
2007-08-20 15:19:00,75.286,75.3,75.277,75.295,84000000.0
2007-08-20 15:20:00,75.275,75.293,75.265,75.265,106370000.0
2007-08-20 15:21:00,75.27,75.296,75.262,75.262,106060000.0
2007-08-20 15:22:00,75.256,75.274,75.247,75.267,96320000.0
2007-08-20 15:23:00,75.26,75.272,75.256,75.269,100720000.0
2007-08-20 15:24:00,75.318,75.319,75.257,75.262,93300000.0
2007-08-20 15:25:00,75.252,75.269,75.235,75.254,142260000.0
2007-08-20 15:26:00,75.224,75.251,75.216,75.225,112060000.0
2007-08-20 15:27:00,75.233,75.241,75.205,75.209,54810000.0
2007-08-20 15:28:00,75.22,75.232,75.214,75.226,51470000.0
2007-08-20 15:29:00,75.238,75.259,75.216,75.242,115660000.0
2007-08-20 15:30:00,75.24,75.259,75.219,75.244,99420000.0
2007-08-20 15:31:00,75.236,75.253,75.207,75.214,96380000.0
2007-08-20 15:32:00,75.225,75.271,75.225,75.256,66000000.0
2007-08-20 15:33:00,75.273,75.298,75.257,75.292,95130000.0
2007-08-20 15:34:00,75.276,75.276,75.218,75.247,58000000.0
2007-08-20 15:35:00,75.278,75.28,75.256,75.279,87580000.0
2007-08-20 15:36:00,75.261,75.264,75.171,75.184,76860000.0
2007-08-20 15:37:00,75.201,75.204,75.128,75.128,99670000.0
2007-08-20 15:38:00,75.136,75.169,75.136,75.169,117610000.0
2007-08-20 15:39:00,75.165,75.165,75.117,75.14,89020000.0
2007-08-20 15:40:00,75.092,75.127,75.063,75.094,68080000.0
2007-08-20 15:41:00,75.034,75.039,75.007,75.007,120310000.0
2007-08-20 15:42:00,75.018,75.046,75.013,75.035,58460000.0
2007-08-20 15:43:00,75.034,75.061,75.027,75.043,89870000.0
2007-08-20 15:44:00,75.045,75.077,75.024,75.024,84550000.0
2007-08-20 15:45:00,75.03,75.03,74.986,75.005,77630000.0
2007-08-20 15:46:00,74.993,75.028,74.967,75.002,95830000.0
2007-08-20 15:47:00,74.957,74.975,74.921,74.934,88870000.0
2007-08-20 15:48:00,74.908,74.944,74.897,74.928,76050000.0
2007-08-20 15:49:00,74.923,74.941,74.907,74.908,80870000.0
2007-08-20 15:50:00,74.914,74.986,74.913,74.973,114140000.0
2007-08-20 15:51:00,74.991,75.009,74.968,75.001,73680000.0
2007-08-20 15:52:00,75.037,75.037,74.992,74.996,135200000.0
2007-08-20 15:53:00,75.015,75.015,74.976,74.981,122730000.0
2007-08-20 15:54:00,74.981,75.013,74.946,74.946,117090000.0
2007-08-20 15:55:00,74.967,75.006,74.961,75.006,103110000.0
2007-08-20 15:56:00,74.976,75.002,74.976,74.988,124580000.0
2007-08-20 15:57:00,74.969,75.029,74.968,75.013,59720000.0
2007-08-20 15:58:00,75.026,75.041,75.005,75.016,67210000.0
2007-08-20 15:59:00,75.014,75.037,75.007,75.026,81160000.0
2007-08-20 16:00:00,75.019,75.065,75.018,75.065,103510000.0
2007-08-20 16:01:00,75.04,75.055,75.007,75.036,98230000.0
2007-08-20 16:02:00,75.001,75.018,74.99,75.003,75510000.0
2007-08-20 16:03:00,75.025,75.048,75.002,75.013,97910000.0
2007-08-20 16:04:00,75.017,75.048,74.99,75.03,43100000.0
2007-08-20 16:05:00,75.009,75.061,75.009,75.054,115980000.0
2007-08-20 16:06:00,75.075,75.08,75.037,75.053,90180000.0
2007-08-20 16:07:00,75.062,75.08,75.049,75.069,80560000.0
2007-08-20 16:08:00,75.067,75.127,75.062,75.082,84920000.0
2007-08-20 16:09:00,75.107,75.123,75.091,75.108,106870000.0
2007-08-20 16:10:00,75.116,75.18,75.116,75.18,14350000.0
2007-08-20 16:11:00,75.148,75.165,75.122,75.141,73490000.0
2007-08-20 16:12:00,75.148,75.171,75.148,75.152,104600000.0
2007-08-20 16:13:00,75.169,75.178,75.14,75.14,92880000.0
2007-08-20 16:14:00,75.141,75.165,75.126,75.165,105720000.0
2007-08-20 16:15:00,75.183,75.196,75.151,75.196,69960000.0
2007-08-20 16:16:00,75.174,75.185,75.148,75.155,80070000.0
2007-08-20 16:17:00,75.155,75.191,75.146,75.162,92700000.0
2007-08-20 16:18:00,75.184,75.196,75.155,75.161,101590000.0
2007-08-20 16:19:00,75.181,75.219,75.176,75.219,79600000.0
2007-08-20 16:20:00,75.193,75.207,75.176,75.205,102480000.0
2007-08-20 16:21:00,75.219,75.227,75.197,75.222,62200000.0
2007-08-20 16:22:00,75.187,75.215,75.159,75.162,107340000.0
2007-08-20 16:23:00,75.159,75.171,75.151,75.151,73480000.0
2007-08-20 16:24:00,75.165,75.165,75.12,75.12,111410000.0
2007-08-20 16:25:00,75.118,75.12,75.075,75.111,57990000.0
2007-08-20 16:26:00,75.087,75.128,75.087,75.087,58770000.0
2007-08-20 16:27:00,75.113,75.125,75.088,75.113,93130000.0
2007-08-20 16:28:00,75.119,75.151,75.104,75.129,101250000.0
2007-08-20 16:29:00,75.104,75.124,75.093,75.124,140570000.0
2007-08-20 16:30:00,75.106,75.125,75.084,75.091,99880000.0
2007-08-20 16:31:00,75.062,75.077,75.045,75.045,145080000.0
2007-08-20 16:32:00,75.01,75.034,74.993,75.015,136430000.0
2007-08-20 16:33:00,75.042,75.067,75.034,75.042,88790000.0
2007-08-20 16:34:00,75.058,75.088,75.05,75.068,92100000.0
2007-08-20 16:35:00,75.078,75.096,75.041,75.048,91330000.0
2007-08-20 16:36:00,75.071,75.071,75.042,75.055,73420000.0
2007-08-20 16:37:00,75.07,75.087,75.026,75.041,106000000.0
2007-08-20 16:38:00,75.009,75.038,75.009,75.034,190680000.0
2007-08-20 16:39:00,75.048,75.061,75.016,75.036,154710000.0
2007-08-20 16:40:00,75.01,75.023,74.988,74.999,54210000.0
2007-08-20 16:41:00,75.015,75.049,75.003,75.027,77160000.0
2007-08-20 16:42:00,75.04,75.069,75.03,75.03,62460000.0
2007-08-20 16:43:00,75.038,75.075,75.029,75.068,123930000.0
2007-08-20 16:44:00,75.061,75.076,75.034,75.034,111590000.0
2007-08-20 16:45:00,75.071,75.092,75.039,75.039,123840000.0
2007-08-20 16:46:00,75.055,75.075,75.038,75.075,84890000.0
2007-08-20 16:47:00,75.066,75.096,75.052,75.096,91590000.0
2007-08-20 16:48:00,75.087,75.087,75.027,75.038,141260000.0
2007-08-20 16:49:00,75.042,75.048,74.992,74.993,118050000.0
2007-08-20 16:50:00,74.981,75.023,74.981,75.006,87710000.0
2007-08-20 16:51:00,75.029,75.045,75.0,75.014,58250000.0
2007-08-20 16:52:00,75.005,75.032,75.005,75.007,60600000.0
2007-08-20 16:53:00,75.061,75.073,75.021,75.054,50690000.0
2007-08-20 16:54:00,75.074,75.078,75.049,75.065,90040000.0
2007-08-20 16:55:00,75.049,75.071,75.043,75.055,61390000.0
2007-08-20 16:56:00,75.055,75.077,75.053,75.065,98950000.0
2007-08-20 16:57:00,75.075,75.08,75.047,75.071,86380000.0
2007-08-20 16:58:00,75.093,75.11,75.076,75.1,121820000.0
2007-08-20 16:59:00,75.093,75.142,75.088,75.12,96430000.0
2007-08-20 17:00:00,75.132,75.149,75.102,75.102,130900000.0
2007-08-20 17:01:00,75.094,75.109,75.085,75.109,78800000.0
2007-08-20 17:02:00,75.094,75.114,75.088,75.111,48220000.0
2007-08-20 17:03:00,75.108,75.109,75.086,75.109,45160000.0
2007-08-20 17:04:00,75.086,75.098,75.069,75.086,72290000.0
2007-08-20 17:05:00,75.101,75.122,75.097,75.1,83300000.0
2007-08-20 17:06:00,75.114,75.119,75.057,75.057,108170000.0
2007-08-20 17:07:00,75.074,75.105,75.054,75.094,53160000.0
2007-08-20 17:08:00,75.103,75.103,75.067,75.067,52000000.0
2007-08-20 17:09:00,75.073,75.09,75.057,75.06,85620000.0
2007-08-20 17:10:00,75.072,75.089,75.072,75.084,82130000.0
2007-08-20 17:11:00,75.1,75.113,75.099,75.111,76860000.0
2007-08-20 17:12:00,75.123,75.125,75.117,75.12,62770000.0
2007-08-20 17:13:00,75.14,75.164,75.127,75.138,58480000.0
2007-08-20 17:14:00,75.111,75.133,75.103,75.133,84560000.0
2007-08-20 17:15:00,75.144,75.161,75.117,75.149,106010000.0
2007-08-20 17:16:00,75.147,75.166,75.126,75.126,105590000.0
2007-08-20 17:17:00,75.11,75.134,75.109,75.13,92620000.0
2007-08-20 17:18:00,75.117,75.135,75.109,75.119,106220000.0
2007-08-20 17:19:00,75.116,75.142,75.103,75.11,66980000.0
2007-08-20 17:20:00,75.141,75.155,75.116,75.155,89040000.0
2007-08-20 17:21:00,75.144,75.162,75.129,75.142,122240000.0
2007-08-20 17:22:00,75.122,75.131,75.116,75.124,51400000.0
2007-08-20 17:24:00,75.119,75.119,75.095,75.117,120040000.0
2007-08-20 17:25:00,75.116,75.142,75.113,75.114,105790000.0
2007-08-20 17:26:00,75.12,75.128,75.104,75.113,105610000.0
2007-08-20 17:27:00,75.093,75.105,75.073,75.073,130940000.0
2007-08-20 17:28:00,75.089,75.106,75.06,75.061,115580000.0
2007-08-20 17:29:00,75.07,75.106,75.07,75.088,68390000.0
2007-08-20 17:30:00,75.076,75.093,75.054,75.069,72200000.0
2007-08-20 17:31:00,75.078,75.086,75.055,75.069,55940000.0
2007-08-20 17:32:00,75.056,75.067,75.045,75.048,58140000.0
2007-08-20 17:33:00,75.068,75.08,75.055,75.059,92340000.0
2007-08-20 17:34:00,75.067,75.074,75.042,75.074,85630000.0
2007-08-20 17:35:00,75.064,75.103,75.061,75.09,119730000.0
2007-08-20 17:36:00,75.103,75.118,75.086,75.086,86910000.0
2007-08-20 17:37:00,75.082,75.084,75.064,75.081,102620000.0
2007-08-20 17:38:00,75.075,75.108,75.071,75.076,148290000.0
2007-08-20 17:39:00,75.085,75.092,75.066,75.077,140370000.0
2007-08-20 17:40:00,75.067,75.082,75.048,75.065,81130000.0
2007-08-20 17:41:00,75.099,75.103,75.085,75.096,57350000.0
2007-08-20 17:42:00,75.101,75.115,75.095,75.101,94270000.0
2007-08-20 17:43:00,75.111,75.128,75.104,75.107,130250000.0
2007-08-20 17:44:00,75.13,75.13,75.102,75.129,74180000.0
2007-08-20 17:45:00,75.121,75.128,75.077,75.077,99570000.0
2007-08-20 17:46:00,75.063,75.091,75.063,75.085,124840000.0
2007-08-20 17:47:00,75.087,75.113,75.087,75.111,98880000.0
2007-08-20 17:48:00,75.103,75.103,75.069,75.08,89210000.0
2007-08-20 17:49:00,75.071,75.087,75.056,75.06,111570000.0
2007-08-20 17:50:00,75.069,75.07,75.038,75.065,86680000.0
2007-08-20 17:51:00,75.062,75.08,75.038,75.068,99830000.0
2007-08-20 17:52:00,75.082,75.082,75.005,75.015,70170000.0
2007-08-20 17:53:00,75.0,75.02,74.968,75.011,104080000.0
2007-08-20 17:54:00,75.025,75.037,75.011,75.031,47230000.0
2007-08-20 17:55:00,75.003,75.01,74.977,74.997,40740000.0
2007-08-20 17:56:00,74.997,75.048,74.992,75.039,40960000.0
2007-08-20 17:57:00,75.033,75.033,74.994,75.005,43240000.0
2007-08-20 17:58:00,75.022,75.022,74.977,74.977,65470000.0
2007-08-20 17:59:00,74.955,74.964,74.921,74.94,84840000.0
2007-08-20 18:00:00,74.911,74.951,74.893,74.944,50670000.0
2007-08-20 18:01:00,74.925,74.97,74.925,74.945,72240000.0
2007-08-20 18:02:00,74.939,74.976,74.939,74.965,91780000.0
2007-08-20 18:03:00,74.978,74.997,74.93,74.938,98550000.0
2007-08-20 18:04:00,74.936,74.952,74.918,74.924,72870000.0
2007-08-20 18:05:00,74.909,74.931,74.89,74.914,45530000.0
2007-08-20 18:06:00,74.919,74.951,74.91,74.941,73060000.0
2007-08-20 18:07:00,74.929,74.941,74.917,74.936,85320000.0
2007-08-20 18:08:00,74.92,74.947,74.897,74.897,80320000.0
2007-08-20 18:09:00,74.917,74.935,74.881,74.904,70030000.0
2007-08-20 18:10:00,74.836,74.857,74.818,74.823,65550000.0
2007-08-20 18:11:00,74.812,74.826,74.782,74.782,97900000.0
2007-08-20 18:12:00,74.759,74.812,74.734,74.742,63240000.0
2007-08-20 18:13:00,74.722,74.783,74.703,74.703,56030000.0
2007-08-20 18:14:00,74.7,74.726,74.687,74.721,62650000.0
2007-08-20 18:15:00,74.743,74.768,74.741,74.768,76740000.0
2007-08-20 18:16:00,74.8,74.821,74.799,74.821,84620000.0
2007-08-20 18:17:00,74.818,74.827,74.783,74.783,104660000.0
2007-08-20 18:18:00,74.808,74.81,74.777,74.801,89740000.0
2007-08-20 18:19:00,74.802,74.828,74.802,74.811,118800000.0
2007-08-20 18:20:00,74.833,74.833,74.788,74.812,53070000.0
2007-08-20 18:21:00,74.792,74.792,74.763,74.781,68200000.0
2007-08-20 18:22:00,74.766,74.776,74.753,74.765,52340000.0
2007-08-20 18:23:00,74.795,74.802,74.773,74.797,66480000.0
2007-08-20 18:24:00,74.803,74.812,74.78,74.791,75220000.0
2007-08-20 18:25:00,74.807,74.861,74.807,74.861,90090000.0
2007-08-20 18:26:00,74.854,74.885,74.854,74.875,88440000.0
2007-08-20 18:27:00,74.902,74.923,74.875,74.899,58520000.0
2007-08-20 18:28:00,74.889,74.912,74.845,74.845,112150000.0
2007-08-20 18:29:00,74.831,74.86,74.813,74.835,120260000.0
2007-08-20 18:30:00,74.837,74.837,74.808,74.808,149470000.0
2007-08-20 18:31:00,74.81,74.811,74.757,74.772,127230000.0
2007-08-20 18:32:00,74.793,74.846,74.784,74.825,96670000.0
2007-08-20 18:33:00,74.84,74.883,74.838,74.843,75030000.0
2007-08-20 18:34:00,74.855,74.891,74.85,74.872,64210000.0
2007-08-20 18:35:00,74.871,74.888,74.865,74.881,102180000.0
2007-08-20 18:36:00,74.868,74.877,74.855,74.855,78170000.0
2007-08-20 18:37:00,74.862,74.894,74.858,74.858,54730000.0
2007-08-20 18:38:00,74.852,74.885,74.849,74.858,42320000.0
2007-08-20 18:39:00,74.887,74.9,74.842,74.846,30430000.0
2007-08-20 18:40:00,74.833,74.845,74.833,74.845,50180000.0
2007-08-20 18:41:00,74.836,74.878,74.836,74.878,24730000.0
2007-08-20 18:42:00,74.874,74.915,74.86,74.895,35550000.0
2007-08-20 18:43:00,74.858,74.885,74.837,74.87,66510000.0
2007-08-20 18:44:00,74.863,74.881,74.844,74.857,88060000.0
2007-08-20 18:45:00,74.867,74.883,74.832,74.883,108230000.0
2007-08-20 18:46:00,74.878,74.886,74.853,74.88,111850000.0
2007-08-20 18:47:00,74.88,74.911,74.868,74.88,62900000.0
2007-08-20 18:48:00,74.912,74.917,74.869,74.914,130150000.0
2007-08-20 18:49:00,74.912,74.931,74.882,74.905,110610000.0
2007-08-20 18:50:00,74.861,74.891,74.851,74.862,59430000.0
2007-08-20 18:51:00,74.873,74.886,74.842,74.876,63750000.0
2007-08-20 18:52:00,74.854,74.902,74.854,74.902,13900000.0
2007-08-20 18:53:00,74.904,74.904,74.877,74.895,37610000.0
2007-08-20 18:54:00,74.875,74.886,74.856,74.869,29210000.0
2007-08-20 18:55:00,74.858,74.879,74.856,74.87,75770000.0
2007-08-20 18:56:00,74.883,74.883,74.826,74.849,136120000.0
2007-08-20 18:57:00,74.865,74.868,74.795,74.806,59570000.0
2007-08-20 18:58:00,74.799,74.826,74.773,74.792,39590000.0
2007-08-20 18:59:00,74.767,74.78,74.743,74.772,29190000.0
2007-08-20 19:00:00,74.788,74.788,74.751,74.778,67440000.0
2007-08-20 19:01:00,74.738,74.761,74.722,74.728,77250000.0
2007-08-20 19:02:00,74.709,74.765,74.709,74.764,154970000.0
2007-08-20 19:03:00,74.753,74.772,74.744,74.76,97770000.0
2007-08-20 19:04:00,74.739,74.77,74.729,74.736,93800000.0
2007-08-20 19:05:00,74.752,74.792,74.747,74.756,44370000.0
2007-08-20 19:06:00,74.779,74.78,74.762,74.779,42150000.0
2007-08-20 19:07:00,74.757,74.783,74.733,74.754,70510000.0
2007-08-20 19:08:00,74.775,74.801,74.764,74.801,68200000.0
2007-08-20 19:09:00,74.798,74.84,74.773,74.813,36680000.0
2007-08-20 19:10:00,74.811,74.845,74.795,74.795,80020000.0
2007-08-20 19:11:00,74.795,74.8,74.766,74.786,71890000.0
2007-08-20 19:12:00,74.783,74.799,74.746,74.769,48200000.0
2007-08-20 19:13:00,74.759,74.768,74.749,74.764,85940000.0
2007-08-20 19:14:00,74.76,74.803,74.76,74.792,31650000.0
2007-08-20 19:15:00,74.809,74.83,74.788,74.823,88310000.0
2007-08-20 19:16:00,74.796,74.826,74.786,74.826,86850000.0
2007-08-20 19:17:00,74.827,74.831,74.772,74.772,56120000.0
2007-08-20 19:18:00,74.796,74.8,74.77,74.79,49990000.0
2007-08-20 19:19:00,74.772,74.772,74.741,74.766,112760000.0
2007-08-20 19:20:00,74.75,74.771,74.749,74.756,92910000.0
2007-08-20 19:21:00,74.748,74.753,74.705,74.733,89010000.0
2007-08-20 19:22:00,74.7,74.7,74.675,74.676,61420000.0
2007-08-20 19:23:00,74.653,74.685,74.584,74.586,58360000.0
2007-08-20 19:24:00,74.607,74.628,74.587,74.591,21600000.0
2007-08-20 19:25:00,74.596,74.596,74.569,74.576,75790000.0
2007-08-20 19:26:00,74.556,74.578,74.537,74.568,101150000.0
2007-08-20 19:27:00,74.584,74.628,74.563,74.607,87910000.0
2007-08-20 19:28:00,74.623,74.623,74.573,74.603,74190000.0
2007-08-20 19:29:00,74.594,74.659,74.584,74.598,93580000.0
2007-08-20 19:30:00,74.644,74.667,74.612,74.635,125820000.0
2007-08-20 19:31:00,74.613,74.641,74.598,74.619,101510000.0
2007-08-20 19:32:00,74.585,74.608,74.556,74.572,100500000.0
2007-08-20 19:33:00,74.606,74.641,74.589,74.603,68900000.0
2007-08-20 19:34:00,74.606,74.63,74.599,74.622,83700000.0
2007-08-20 19:35:00,74.593,74.593,74.568,74.583,70380000.0
2007-08-20 19:36:00,74.602,74.608,74.58,74.591,78080000.0
2007-08-20 19:37:00,74.585,74.611,74.574,74.589,89600000.0
2007-08-20 19:38:00,74.614,74.632,74.61,74.625,72470000.0
2007-08-20 19:39:00,74.651,74.651,74.608,74.651,101480000.0
2007-08-20 19:40:00,74.65,74.661,74.634,74.634,62270000.0
2007-08-20 19:41:00,74.623,74.652,74.623,74.641,83260000.0
2007-08-20 19:42:00,74.677,74.723,74.65,74.695,94880000.0
2007-08-20 19:43:00,74.71,74.734,74.698,74.719,84110000.0
2007-08-20 19:44:00,74.711,74.763,74.711,74.752,101970000.0
2007-08-20 19:45:00,74.783,74.794,74.716,74.716,86440000.0
2007-08-20 19:46:00,74.71,74.71,74.681,74.688,105290000.0
2007-08-20 19:47:00,74.724,74.75,74.708,74.708,129040000.0
2007-08-20 19:48:00,74.735,74.759,74.715,74.747,83180000.0
2007-08-20 19:49:00,74.765,74.799,74.765,74.799,86920000.0
2007-08-20 19:50:00,74.791,74.803,74.775,74.775,67890000.0
2007-08-20 19:51:00,74.798,74.818,74.768,74.779,122110000.0
2007-08-20 19:52:00,74.778,74.785,74.758,74.785,49630000.0
2007-08-20 19:53:00,74.778,74.797,74.767,74.774,62230000.0
2007-08-20 19:54:00,74.802,74.813,74.773,74.785,73230000.0
2007-08-20 19:55:00,74.813,74.83,74.807,74.807,95750000.0
2007-08-20 19:56:00,74.809,74.831,74.802,74.827,95870000.0
2007-08-20 19:57:00,74.823,74.824,74.795,74.802,52560000.0
2007-08-20 19:58:00,74.793,74.821,74.793,74.815,36330000.0
2007-08-20 19:59:00,74.813,74.813,74.779,74.79,29740000.0
2007-08-20 20:00:00,74.792,74.83,74.763,74.813,85700000.0
2007-08-20 20:01:00,74.828,74.83,74.791,74.807,114830000.0
2007-08-20 20:02:00,74.819,74.825,74.807,74.816,49120000.0
2007-08-20 20:03:00,74.839,74.839,74.773,74.812,39300000.0
2007-08-20 20:04:00,74.796,74.843,74.792,74.831,95370000.0
2007-08-20 20:05:00,74.831,74.851,74.828,74.84,39430000.0
2007-08-20 20:06:00,74.85,74.86,74.837,74.842,18410000.0
2007-08-20 20:07:00,74.85,74.857,74.801,74.836,45480000.0
2007-08-20 20:08:00,74.807,74.83,74.795,74.809,42740000.0
2007-08-20 20:09:00,74.817,74.817,74.791,74.808,66680000.0
2007-08-20 20:10:00,74.782,74.823,74.778,74.823,85900000.0
2007-08-20 20:11:00,74.83,74.83,74.815,74.815,59300000.0
2007-08-20 20:12:00,74.818,74.84,74.807,74.827,50670000.0
2007-08-20 20:13:00,74.848,74.857,74.84,74.847,35430000.0
2007-08-20 20:14:00,74.835,74.85,74.824,74.836,54940000.0
2007-08-20 20:15:00,74.84,74.841,74.808,74.824,35440000.0
2007-08-20 20:16:00,74.832,74.833,74.815,74.82,74860000.0
2007-08-20 20:17:00,74.823,74.828,74.795,74.797,35570000.0
2007-08-20 20:18:00,74.822,74.842,74.809,74.827,16150000.0
2007-08-20 20:19:00,74.855,74.855,74.848,74.848,42500000.0
2007-08-20 20:20:00,74.86,74.881,74.856,74.875,35910000.0
2007-08-20 20:21:00,74.875,74.89,74.868,74.869,45770000.0
2007-08-20 20:22:00,74.875,74.952,74.875,74.952,51080000.0
2007-08-20 20:23:00,74.957,74.985,74.91,74.946,48530000.0
2007-08-20 20:24:00,74.977,74.982,74.94,74.945,151680000.0
2007-08-20 20:25:00,74.926,74.947,74.912,74.941,101940000.0
2007-08-20 20:26:00,74.917,74.946,74.905,74.927,74650000.0
2007-08-20 20:27:00,74.957,74.977,74.947,74.977,85170000.0
2007-08-20 20:28:00,74.967,75.039,74.961,75.006,61550000.0
2007-08-20 20:29:00,75.029,75.076,75.028,75.045,63920000.0
2007-08-20 20:30:00,75.034,75.069,75.009,75.021,44590000.0
2007-08-20 20:31:00,75.052,75.078,75.03,75.044,46680000.0
2007-08-20 20:32:00,75.059,75.078,75.031,75.061,98820000.0
2007-08-20 20:33:00,75.081,75.106,75.065,75.097,66150000.0
2007-08-20 20:34:00,75.105,75.143,75.1,75.112,52660000.0
2007-08-20 20:35:00,75.122,75.164,75.122,75.126,54560000.0
2007-08-20 20:36:00,75.108,75.108,75.096,75.1,21860000.0
2007-08-20 20:37:00,75.095,75.105,75.075,75.086,27480000.0
2007-08-20 20:38:00,75.079,75.129,75.075,75.107,46450000.0
2007-08-20 20:39:00,75.125,75.157,75.104,75.11,32350000.0
2007-08-20 20:40:00,75.076,75.108,75.07,75.07,71520000.0
2007-08-20 20:41:00,75.044,75.063,75.013,75.03,85370000.0
2007-08-20 20:42:00,75.054,75.058,74.993,75.023,94740000.0
2007-08-20 20:43:00,75.025,75.051,75.005,75.025,60610000.0
2007-08-20 20:44:00,75.045,75.046,74.998,75.009,95300000.0
2007-08-20 20:45:00,75.037,75.037,74.999,75.028,113600000.0
2007-08-20 20:46:00,75.044,75.051,75.019,75.051,96190000.0
2007-08-20 20:47:00,75.04,75.042,75.017,75.017,32580000.0
2007-08-20 20:48:00,75.019,75.048,75.015,75.015,92140000.0
2007-08-20 20:49:00,75.029,75.052,75.01,75.013,63320000.0
2007-08-20 20:50:00,75.032,75.056,75.024,75.027,66790000.0
2007-08-20 20:51:00,75.052,75.065,75.027,75.065,39600000.0
2007-08-20 20:52:00,75.053,75.066,75.037,75.048,64190000.0
2007-08-20 20:53:00,75.042,75.045,75.031,75.04,81190000.0
2007-08-20 20:54:00,75.079,75.079,75.049,75.069,64850000.0
2007-08-20 20:55:00,75.078,75.084,75.053,75.053,81960000.0
2007-08-20 20:56:00,75.073,75.138,75.052,75.098,86470000.0
2007-08-20 20:57:00,75.114,75.141,75.086,75.118,57580000.0
2007-08-20 20:58:00,75.127,75.127,75.083,75.093,76510000.0
2007-08-20 20:59:00,75.117,75.129,75.095,75.1,70940000.0
2007-08-20 21:00:00,75.118,75.129,75.117,75.127,74750000.0
2007-08-20 21:01:00,75.124,75.139,75.123,75.13,87260000.0
2007-08-20 21:02:00,75.129,75.134,75.122,75.134,55920000.0
2007-08-20 21:03:00,75.149,75.149,75.116,75.12,39570000.0
2007-08-20 21:04:00,75.108,75.114,75.105,75.11,50070000.0
2007-08-20 21:05:00,75.104,75.13,75.104,75.112,76400000.0
2007-08-20 21:06:00,75.142,75.142,75.122,75.136,109470000.0
2007-08-20 21:07:00,75.149,75.149,75.119,75.133,106940000.0
2007-08-20 21:08:00,75.142,75.164,75.137,75.158,90760000.0
2007-08-20 21:09:00,75.201,75.269,75.19,75.25,105250000.0
2007-08-20 21:10:00,75.293,75.339,75.293,75.339,96620000.0
2007-08-20 21:11:00,75.344,75.348,75.324,75.324,130950000.0
2007-08-20 21:12:00,75.348,75.35,75.31,75.31,118810000.0
2007-08-20 21:13:00,75.299,75.299,75.283,75.292,51740000.0
2007-08-20 21:14:00,75.309,75.329,75.275,75.292,47570000.0
2007-08-20 21:15:00,75.32,75.32,75.288,75.288,106300000.0
2007-08-20 21:16:00,75.271,75.286,75.267,75.267,96100000.0
2007-08-20 21:17:00,75.281,75.316,75.281,75.304,98640000.0
2007-08-20 21:18:00,75.327,75.327,75.301,75.303,62870000.0
2007-08-20 21:19:00,75.283,75.283,75.272,75.283,82840000.0
2007-08-20 21:20:00,75.277,75.282,75.27,75.281,52290000.0
2007-08-20 21:21:00,75.301,75.303,75.275,75.292,80670000.0
2007-08-20 21:22:00,75.277,75.277,75.249,75.259,80520000.0
2007-08-20 21:23:00,75.268,75.287,75.238,75.27,88620000.0
2007-08-20 21:24:00,75.289,75.32,75.278,75.31,105070000.0
2007-08-20 21:25:00,75.318,75.329,75.297,75.313,81030000.0
2007-08-20 21:26:00,75.297,75.348,75.296,75.34,57910000.0
2007-08-20 21:27:00,75.361,75.361,75.345,75.35,112530000.0
2007-08-20 21:28:00,75.358,75.369,75.355,75.355,53590000.0
2007-08-20 21:29:00,75.334,75.334,75.318,75.328,90250000.0
2007-08-20 21:30:00,75.353,75.353,75.264,75.264,100050000.0
2007-08-20 21:31:00,75.255,75.266,75.237,75.239,73600000.0
2007-08-20 21:32:00,75.249,75.262,75.244,75.257,95600000.0
2007-08-20 21:33:00,75.237,75.251,75.177,75.22,81900000.0
2007-08-20 21:34:00,75.199,75.2,75.154,75.192,70800000.0
2007-08-20 21:35:00,75.182,75.201,75.181,75.189,83320000.0
2007-08-20 21:36:00,75.2,75.2,75.174,75.174,110710000.0
2007-08-20 21:37:00,75.177,75.19,75.163,75.166,78370000.0
2007-08-20 21:38:00,75.165,75.168,75.153,75.166,143560000.0
2007-08-20 21:39:00,75.188,75.188,75.168,75.173,127010000.0
2007-08-20 21:40:00,75.184,75.196,75.178,75.183,105610000.0
2007-08-20 21:41:00,75.195,75.204,75.191,75.204,101810000.0
2007-08-20 21:42:00,75.221,75.222,75.2,75.201,112180000.0
2007-08-20 21:43:00,75.202,75.21,75.185,75.197,68370000.0
2007-08-20 21:44:00,75.22,75.227,75.219,75.219,65340000.0
2007-08-20 21:45:00,75.226,75.226,75.202,75.202,87340000.0
2007-08-20 21:46:00,75.208,75.249,75.208,75.228,93530000.0
2007-08-20 21:47:00,75.236,75.243,75.217,75.223,99990000.0
2007-08-20 21:48:00,75.241,75.241,75.199,75.208,70550000.0
2007-08-20 21:49:00,75.206,75.238,75.206,75.238,99090000.0
2007-08-20 21:50:00,75.228,75.239,75.207,75.207,45400000.0
2007-08-20 21:51:00,75.235,75.242,75.202,75.202,116060000.0
2007-08-20 21:52:00,75.195,75.201,75.186,75.197,102180000.0
2007-08-20 21:53:00,75.221,75.221,75.189,75.19,73470000.0
2007-08-20 21:54:00,75.217,75.235,75.19,75.234,77390000.0
2007-08-20 21:55:00,75.235,75.251,75.206,75.231,105950000.0
2007-08-20 21:56:00,75.227,75.231,75.224,75.226,15070000.0
2007-08-20 21:57:00,75.253,75.253,75.22,75.22,70270000.0
2007-08-20 21:58:00,75.218,75.224,75.21,75.211,92790000.0
2007-08-20 21:59:00,75.195,75.202,75.19,75.2,92320000.0
2007-08-20 22:00:00,75.198,75.227,75.198,75.218,109670000.0
2007-08-20 22:02:00,75.199,75.21,75.197,75.197,148580000.0
2007-08-20 22:03:00,75.213,75.219,75.175,75.176,133540000.0
2007-08-20 22:04:00,75.175,75.179,75.172,75.173,126870000.0
2007-08-20 22:06:00,75.179,75.18,75.166,75.175,145780000.0
2007-08-20 22:07:00,75.166,75.166,75.137,75.153,134100000.0
2007-08-20 22:08:00,75.148,75.162,75.148,75.161,123780000.0
2007-08-20 22:09:00,75.16,75.188,75.16,75.175,158750000.0
2007-08-20 22:10:00,75.188,75.188,75.167,75.177,147350000.0
2007-08-20 22:11:00,75.166,75.174,75.163,75.163,84660000.0
2007-08-20 22:12:00,75.19,75.192,75.166,75.166,92680000.0
2007-08-20 22:14:00,75.166,75.168,75.16,75.162,147100000.0
2007-08-20 22:15:00,75.187,75.187,75.176,75.176,136740000.0
2007-08-20 22:16:00,75.145,75.15,75.144,75.148,136430000.0
2007-08-20 22:17:00,75.159,75.16,75.152,75.155,146230000.0
2007-08-20 22:18:00,75.185,75.192,75.183,75.188,138440000.0
2007-08-20 22:19:00,75.152,75.159,75.149,75.149,86390000.0
2007-08-20 22:20:00,75.154,75.156,75.151,75.152,103350000.0
2007-08-20 22:21:00,75.148,75.15,75.147,75.148,69520000.0
2007-08-20 22:24:00,75.159,75.159,75.126,75.126,150520000.0
2007-08-20 22:25:00,75.128,75.131,75.124,75.126,137770000.0
2007-08-20 22:26:00,75.113,75.123,75.111,75.123,126300000.0
2007-08-20 22:27:00,75.152,75.152,75.124,75.124,155600000.0
2007-08-20 22:28:00,75.124,75.129,75.119,75.128,138660000.0
2007-08-20 22:30:00,75.151,75.151,75.117,75.125,153770000.0
2007-08-20 22:32:00,75.103,75.103,75.059,75.059,139730000.0
2007-08-20 22:33:00,75.065,75.068,75.036,75.039,132170000.0
2007-08-20 22:34:00,75.029,75.043,75.025,75.043,123080000.0
2007-08-20 22:35:00,75.044,75.059,75.039,75.057,147890000.0
2007-08-20 22:36:00,75.099,75.099,75.08,75.082,145090000.0
2007-08-20 22:37:00,75.082,75.083,75.072,75.078,84600000.0
2007-08-20 22:39:00,75.091,75.091,75.064,75.064,138210000.0
2007-08-20 22:40:00,75.048,75.054,75.043,75.054,134190000.0
2007-08-20 22:41:00,75.044,75.047,75.04,75.044,121380000.0
2007-08-20 22:42:00,75.053,75.053,75.036,75.045,141350000.0
2007-08-20 22:43:00,75.053,75.064,75.048,75.058,144670000.0
2007-08-20 22:44:00,75.069,75.077,75.069,75.071,82060000.0
2007-08-20 22:45:00,75.092,75.092,75.056,75.056,94450000.0
2007-08-20 22:46:00,75.056,75.057,75.05,75.051,66100000.0
2007-08-20 22:48:00,75.082,75.083,75.066,75.074,153310000.0
2007-08-20 22:49:00,75.088,75.091,75.084,75.084,142830000.0
2007-08-20 22:51:00,75.112,75.113,75.083,75.083,133950000.0
2007-08-20 22:52:00,75.095,75.125,75.095,75.112,128850000.0
2007-08-20 22:53:00,75.096,75.105,75.096,75.105,118370000.0
2007-08-20 22:54:00,75.124,75.125,75.101,75.101,146310000.0
2007-08-20 22:55:00,75.1,75.104,75.092,75.093,140630000.0
2007-08-20 22:56:00,75.103,75.108,75.101,75.106,80760000.0
2007-08-20 22:57:00,75.128,75.13,75.126,75.129,83300000.0
2007-08-20 22:58:00,75.1,75.112,75.093,75.112,72680000.0
2007-08-20 22:59:00,75.118,75.118,75.074,75.075,73280000.0
2007-08-20 23:00:00,75.094,75.111,75.091,75.103,108750000.0
2007-08-20 23:01:00,75.125,75.126,75.118,75.126,102030000.0
2007-08-20 23:02:00,75.122,75.122,75.11,75.11,131710000.0
2007-08-20 23:03:00,75.116,75.128,75.11,75.121,104170000.0
2007-08-20 23:04:00,75.113,75.13,75.112,75.119,139350000.0
2007-08-20 23:05:00,75.107,75.112,75.104,75.109,157970000.0
2007-08-20 23:06:00,75.129,75.13,75.126,75.127,152460000.0
2007-08-20 23:07:00,75.12,75.13,75.119,75.126,92710000.0
2007-08-20 23:08:00,75.116,75.117,75.11,75.11,72990000.0
2007-08-20 23:09:00,75.114,75.123,75.109,75.115,108610000.0
2007-08-20 23:10:00,75.098,75.101,75.095,75.097,151610000.0
2007-08-20 23:12:00,75.113,75.115,75.095,75.099,153260000.0
2007-08-20 23:15:00,75.115,75.117,75.109,75.109,143310000.0
2007-08-20 23:16:00,75.089,75.096,75.081,75.086,136670000.0
2007-08-20 23:17:00,75.075,75.08,75.075,75.079,127600000.0
2007-08-20 23:18:00,75.092,75.108,75.083,75.096,153040000.0
2007-08-20 23:20:00,75.088,75.091,75.086,75.087,157630000.0
2007-08-20 23:21:00,75.103,75.106,75.094,75.094,141090000.0
2007-08-20 23:24:00,75.128,75.131,75.126,75.129,150390000.0
2007-08-20 23:25:00,75.113,75.117,75.111,75.115,140830000.0
2007-08-20 23:26:00,75.125,75.13,75.125,75.129,131720000.0
2007-08-20 23:27:00,75.14,75.14,75.121,75.121,161410000.0
2007-08-20 23:28:00,75.135,75.143,75.133,75.138,148630000.0
2007-08-20 23:29:00,75.149,75.15,75.147,75.148,86760000.0
2007-08-20 23:30:00,75.179,75.179,75.133,75.153,80270000.0
2007-08-20 23:33:00,75.146,75.148,75.14,75.14,151330000.0
2007-08-20 23:35:00,75.156,75.158,75.148,75.152,141770000.0
2007-08-20 23:36:00,75.173,75.173,75.155,75.155,138440000.0
2007-08-20 23:37:00,75.145,75.15,75.144,75.149,130090000.0
2007-08-20 23:39:00,75.158,75.161,75.156,75.159,143110000.0
2007-08-20 23:42:00,75.168,75.171,75.166,75.168,149140000.0
2007-08-20 23:45:00,75.186,75.188,75.18,75.18,156900000.0
2007-08-20 23:46:00,75.134,75.135,75.124,75.124,131310000.0
2007-08-20 23:47:00,75.128,75.136,75.096,75.106,128750000.0
2007-08-20 23:48:00,75.111,75.111,75.088,75.089,144690000.0
2007-08-20 23:51:00,75.118,75.121,75.116,75.117,138050000.0
2007-08-20 23:52:00,75.098,75.101,75.094,75.096,127490000.0
2007-08-20 23:53:00,75.082,75.088,75.073,75.073,126250000.0
2007-08-20 23:54:00,75.184,75.184,75.084,75.09,146590000.0
2007-08-20 23:57:00,75.108,75.111,75.106,75.108,158080000.0
2007-08-20 23:58:00,75.07,75.071,75.064,75.066,147170000.0
2007-08-21 00:00:00,75.096,75.099,75.09,75.092,140100000.0
2007-08-21 00:01:00,75.06,75.071,75.059,75.063,132390000.0
2007-08-21 00:02:00,75.053,75.06,75.052,75.052,133070000.0
2007-08-21 00:03:00,75.052,75.056,75.047,75.047,151990000.0
2007-08-21 00:04:00,75.036,75.046,75.036,75.045,137900000.0
2007-08-21 00:05:00,75.045,75.071,75.045,75.058,79770000.0
2007-08-21 00:06:00,75.072,75.072,75.054,75.055,90260000.0
2007-08-21 00:07:00,75.043,75.058,75.042,75.048,65020000.0
2007-08-21 00:08:00,75.057,75.058,75.054,75.056,77590000.0
2007-08-21 00:09:00,75.076,75.076,75.056,75.072,113140000.0
2007-08-21 00:10:00,75.072,75.078,75.07,75.07,98820000.0
2007-08-21 00:11:00,75.074,75.078,75.064,75.068,143280000.0
2007-08-21 00:12:00,75.095,75.11,75.085,75.089,103290000.0
2007-08-21 00:15:00,75.105,75.108,75.1,75.102,154570000.0
2007-08-21 00:18:00,75.11,75.11,75.078,75.078,144270000.0
2007-08-21 00:19:00,75.074,75.076,75.065,75.065,144620000.0
2007-08-21 00:20:00,75.075,75.083,75.071,75.077,123530000.0
2007-08-21 00:21:00,75.109,75.11,75.102,75.105,138430000.0
2007-08-21 00:23:00,75.069,75.078,75.069,75.072,143930000.0
2007-08-21 00:24:00,75.081,75.081,75.06,75.06,131590000.0
2007-08-21 00:25:00,75.07,75.09,75.07,75.09,125620000.0
2007-08-21 00:27:00,75.105,75.107,75.1,75.102,147490000.0
2007-08-21 00:28:00,75.112,75.121,75.111,75.114,137980000.0
2007-08-21 00:29:00,75.126,75.135,75.126,75.134,129710000.0
2007-08-21 00:30:00,75.152,75.152,75.136,75.138,146190000.0
2007-08-21 00:33:00,75.148,75.151,75.146,75.147,150650000.0
2007-08-21 00:34:00,75.155,75.179,75.155,75.17,138850000.0
2007-08-21 00:35:00,75.173,75.202,75.172,75.202,125780000.0
2007-08-21 00:36:00,75.232,75.234,75.196,75.196,155640000.0
2007-08-21 00:37:00,75.193,75.201,75.189,75.191,146290000.0
2007-08-21 00:38:00,75.2,75.205,75.191,75.204,81870000.0
2007-08-21 00:39:00,75.227,75.235,75.207,75.226,86420000.0
2007-08-21 00:40:00,75.202,75.205,75.181,75.188,66230000.0
2007-08-21 00:41:00,75.177,75.181,75.16,75.168,82280000.0
2007-08-21 00:42:00,75.171,75.178,75.161,75.17,114010000.0
2007-08-21 00:45:00,75.194,75.2,75.191,75.192,146200000.0
2007-08-21 00:46:00,75.181,75.187,75.178,75.179,135830000.0
2007-08-21 00:47:00,75.182,75.188,75.175,75.175,128340000.0
2007-08-21 00:48:00,75.204,75.205,75.174,75.174,145170000.0
2007-08-21 00:49:00,75.157,75.167,75.156,75.166,139460000.0
2007-08-21 00:51:00,75.173,75.173,75.151,75.151,145350000.0
2007-08-21 00:52:00,75.156,75.158,75.148,75.153,134220000.0
2007-08-21 00:53:00,75.168,75.186,75.168,75.178,137800000.0
2007-08-21 00:54:00,75.191,75.191,75.162,75.162,157900000.0
2007-08-21 00:57:00,75.162,75.162,75.144,75.146,145010000.0
2007-08-21 00:58:00,75.122,75.126,75.11,75.114,132910000.0
2007-08-21 00:59:00,75.105,75.115,75.103,75.103,126030000.0
2007-08-21 01:00:00,75.123,75.127,75.097,75.109,148490000.0
2007-08-21 01:01:00,75.107,75.116,75.098,75.107,138500000.0
2007-08-21 01:02:00,75.122,75.126,75.12,75.12,82330000.0
2007-08-21 01:03:00,75.138,75.139,75.109,75.129,87120000.0
2007-08-21 01:05:00,75.108,75.111,75.106,75.108,131850000.0
2007-08-21 01:06:00,75.114,75.116,75.102,75.105,114020000.0
2007-08-21 01:07:00,75.096,75.104,75.096,75.104,114840000.0
2007-08-21 01:08:00,75.102,75.107,75.098,75.098,123970000.0
2007-08-21 01:09:00,75.117,75.119,75.098,75.106,134620000.0
2007-08-21 01:10:00,75.093,75.1,75.089,75.09,71230000.0
2007-08-21 01:11:00,75.092,75.093,75.084,75.088,83270000.0
2007-08-21 01:12:00,75.087,75.087,75.042,75.059,56320000.0
2007-08-21 01:13:00,75.035,75.052,75.008,75.052,75500000.0
2007-08-21 01:14:00,75.075,75.079,75.064,75.066,100130000.0
2007-08-21 01:15:00,75.097,75.098,75.073,75.075,92620000.0
2007-08-21 01:16:00,75.069,75.069,75.05,75.058,132670000.0
2007-08-21 01:17:00,75.05,75.063,75.048,75.059,100630000.0
2007-08-21 01:18:00,75.09,75.09,75.051,75.06,119510000.0
2007-08-21 01:19:00,75.051,75.065,75.05,75.059,147540000.0
2007-08-21 01:20:00,75.051,75.057,75.051,75.057,149030000.0
2007-08-21 01:21:00,75.068,75.068,75.017,75.048,92070000.0
2007-08-21 01:22:00,75.032,75.033,75.014,75.014,66240000.0
2007-08-21 01:23:00,75.007,75.007,74.956,74.964,105550000.0
2007-08-21 01:24:00,74.973,74.991,74.956,74.986,147800000.0
2007-08-21 01:25:00,75.016,75.04,75.007,75.04,79070000.0
2007-08-21 01:26:00,75.036,75.047,75.035,75.037,114620000.0
2007-08-21 01:27:00,75.069,75.07,75.051,75.066,127620000.0
2007-08-21 01:28:00,75.071,75.08,75.047,75.078,116210000.0
2007-08-21 01:29:00,75.093,75.095,75.056,75.056,104620000.0
2007-08-21 01:30:00,75.079,75.079,75.054,75.054,120360000.0
2007-08-21 01:31:00,75.033,75.036,75.022,75.027,99960000.0
2007-08-21 01:32:00,75.031,75.039,75.006,75.007,121460000.0
2007-08-21 01:33:00,75.03,75.034,75.005,75.026,67090000.0
2007-08-21 01:34:00,75.036,75.037,75.029,75.031,130040000.0
2007-08-21 01:35:00,75.039,75.044,75.032,75.042,48720000.0
2007-08-21 01:36:00,75.071,75.071,75.053,75.053,49130000.0
2007-08-21 01:39:00,75.074,75.076,75.063,75.07,152550000.0
2007-08-21 01:40:00,75.062,75.069,75.06,75.065,136670000.0
2007-08-21 01:42:00,75.089,75.092,75.063,75.074,148890000.0
2007-08-21 01:43:00,75.084,75.087,75.075,75.075,135730000.0
2007-08-21 01:44:00,75.085,75.09,75.084,75.089,118870000.0
2007-08-21 01:45:00,75.126,75.135,75.107,75.135,152710000.0
2007-08-21 01:46:00,75.132,75.142,75.124,75.131,142850000.0
2007-08-21 01:48:00,75.142,75.146,75.134,75.134,139890000.0
2007-08-21 01:49:00,75.134,75.135,75.127,75.128,139610000.0
2007-08-21 01:50:00,75.111,75.114,75.103,75.108,133840000.0
2007-08-21 01:51:00,75.135,75.137,75.125,75.126,154130000.0
2007-08-21 01:52:00,75.096,75.105,75.096,75.103,141150000.0
2007-08-21 01:53:00,75.099,75.106,75.09,75.09,75680000.0
2007-08-21 01:54:00,75.109,75.11,75.098,75.101,91950000.0
2007-08-21 01:55:00,75.103,75.103,75.092,75.092,72620000.0
2007-08-21 01:57:00,75.11,75.11,75.076,75.076,144890000.0
2007-08-21 01:58:00,75.071,75.071,75.043,75.048,132980000.0
2007-08-21 02:00:00,75.029,75.032,75.022,75.032,12620000.0
2007-08-21 02:01:00,75.043,75.043,75.028,75.028,64430000.0
2007-08-21 02:02:00,75.037,75.039,75.031,75.032,121260000.0
2007-08-21 02:03:00,75.042,75.077,75.029,75.049,153270000.0
2007-08-21 02:05:00,75.058,75.061,75.054,75.058,127200000.0
2007-08-21 02:06:00,75.082,75.082,75.056,75.063,132380000.0
2007-08-21 02:07:00,75.07,75.087,75.06,75.087,18630000.0
2007-08-21 02:08:00,75.089,75.097,75.089,75.094,53150000.0
2007-08-21 02:09:00,75.121,75.121,75.097,75.108,156010000.0
2007-08-21 02:10:00,75.114,75.123,75.084,75.089,160140000.0
2007-08-21 02:11:00,75.083,75.095,75.083,75.095,142900000.0
2007-08-21 02:12:00,75.131,75.131,75.097,75.099,82140000.0
2007-08-21 02:13:00,75.106,75.106,75.089,75.104,129690000.0
2007-08-21 02:14:00,75.099,75.112,75.095,75.098,141280000.0
2007-08-21 02:15:00,75.089,75.132,75.067,75.074,66140000.0
2007-08-21 02:16:00,75.077,75.085,75.069,75.075,100490000.0
2007-08-21 02:17:00,75.081,75.091,75.062,75.062,65570000.0
2007-08-21 02:18:00,75.085,75.085,75.053,75.059,89710000.0
2007-08-21 02:19:00,75.046,75.053,75.031,75.031,59460000.0
2007-08-21 02:20:00,75.016,75.021,74.992,75.004,111500000.0
2007-08-21 02:21:00,75.023,75.023,74.989,75.005,143960000.0
2007-08-21 02:22:00,75.006,75.025,74.996,75.016,135530000.0
2007-08-21 02:23:00,75.036,75.043,75.023,75.043,135600000.0
2007-08-21 02:24:00,75.085,75.085,75.065,75.077,128360000.0
2007-08-21 02:25:00,75.062,75.062,75.044,75.047,13970000.0
2007-08-21 02:26:00,75.037,75.041,75.032,75.036,143770000.0
2007-08-21 02:27:00,75.084,75.084,75.061,75.061,63840000.0
2007-08-21 02:28:00,75.067,75.069,75.064,75.064,107990000.0
2007-08-21 02:29:00,75.077,75.096,75.077,75.088,59050000.0
2007-08-21 02:30:00,75.099,75.11,75.068,75.069,91440000.0
2007-08-21 02:31:00,75.055,75.073,75.043,75.043,59870000.0
2007-08-21 02:32:00,75.03,75.041,75.015,75.029,117440000.0
2007-08-21 02:33:00,75.067,75.067,74.998,75.002,142280000.0
2007-08-21 02:34:00,74.991,75.011,74.991,74.994,140150000.0
2007-08-21 02:35:00,74.997,75.014,74.99,75.014,131150000.0
2007-08-21 02:36:00,75.061,75.061,75.031,75.049,131680000.0
2007-08-21 02:37:00,75.058,75.063,75.043,75.043,16750000.0
2007-08-21 02:38:00,75.044,75.044,75.022,75.036,89640000.0
2007-08-21 02:39:00,75.051,75.059,75.033,75.055,62960000.0
2007-08-21 02:40:00,75.071,75.081,75.064,75.08,109440000.0
2007-08-21 02:41:00,75.086,75.086,75.059,75.074,150320000.0
2007-08-21 02:42:00,75.121,75.121,75.087,75.09,144030000.0
2007-08-21 02:43:00,75.07,75.072,75.062,75.067,129550000.0
2007-08-21 02:44:00,75.073,75.073,75.052,75.052,119680000.0
2007-08-21 02:45:00,75.094,75.094,75.061,75.064,15620000.0
2007-08-21 02:46:00,75.047,75.054,75.042,75.042,22800000.0
2007-08-21 02:47:00,75.027,75.032,75.016,75.021,56830000.0
2007-08-21 02:48:00,75.055,75.055,75.026,75.026,48080000.0
2007-08-21 02:49:00,75.01,75.017,75.01,75.013,99110000.0
2007-08-21 02:50:00,75.026,75.033,75.022,75.024,86800000.0
2007-08-21 02:51:00,75.054,75.054,75.005,75.005,132830000.0
2007-08-21 02:52:00,74.991,75.006,74.991,75.006,55050000.0
2007-08-21 02:53:00,75.021,75.041,75.015,75.037,131170000.0
2007-08-21 02:54:00,75.075,75.075,75.027,75.027,126100000.0
2007-08-21 02:55:00,75.028,75.045,75.023,75.03,99440000.0
2007-08-21 02:56:00,75.015,75.015,75.002,75.007,140100000.0
2007-08-21 02:57:00,75.031,75.031,75.012,75.019,135020000.0
2007-08-21 02:58:00,75.027,75.032,75.019,75.019,78090000.0
2007-08-21 02:59:00,75.033,75.081,75.033,75.075,144030000.0
2007-08-21 03:00:00,75.098,75.108,75.062,75.062,147720000.0
2007-08-21 03:01:00,75.07,75.094,75.064,75.064,92260000.0
2007-08-21 03:02:00,75.05,75.072,75.048,75.064,48310000.0
2007-08-21 03:03:00,75.074,75.08,75.043,75.043,154700000.0
2007-08-21 03:04:00,75.076,75.082,75.043,75.043,148210000.0
2007-08-21 03:06:00,75.075,75.08,75.057,75.06,94020000.0
2007-08-21 03:07:00,75.054,75.078,75.054,75.057,127240000.0
2007-08-21 03:08:00,75.068,75.09,75.059,75.09,142350000.0
2007-08-21 03:09:00,75.101,75.101,75.055,75.091,69260000.0
2007-08-21 03:10:00,75.074,75.074,75.063,75.065,114970000.0
2007-08-21 03:11:00,75.055,75.081,75.039,75.051,69220000.0
2007-08-21 03:12:00,75.044,75.08,75.044,75.059,94930000.0
2007-08-21 03:13:00,75.076,75.076,75.061,75.067,65230000.0
2007-08-21 03:14:00,75.075,75.075,75.045,75.051,115040000.0
2007-08-21 03:15:00,75.088,75.088,75.075,75.077,145340000.0
2007-08-21 03:16:00,75.064,75.082,75.064,75.072,143320000.0
2007-08-21 03:17:00,75.057,75.09,75.057,75.086,139610000.0
2007-08-21 03:18:00,75.096,75.124,75.078,75.124,134210000.0
2007-08-21 03:19:00,75.093,75.135,75.092,75.135,15460000.0
2007-08-21 03:20:00,75.145,75.212,75.145,75.212,90440000.0
2007-08-21 03:21:00,75.221,75.221,75.168,75.189,123110000.0
2007-08-21 03:22:00,75.164,75.196,75.164,75.184,155210000.0
2007-08-21 03:23:00,75.179,75.192,75.179,75.184,69890000.0
2007-08-21 03:24:00,75.212,75.212,75.167,75.187,116140000.0
2007-08-21 03:25:00,75.159,75.184,75.159,75.184,65700000.0
2007-08-21 03:26:00,75.166,75.208,75.166,75.187,87810000.0
2007-08-21 03:27:00,75.215,75.215,75.184,75.213,64320000.0
2007-08-21 03:28:00,75.223,75.223,75.195,75.217,116000000.0
2007-08-21 03:29:00,75.193,75.216,75.192,75.192,140060000.0
2007-08-21 03:30:00,75.201,75.22,75.196,75.207,142730000.0
2007-08-21 03:31:00,75.2,75.23,75.193,75.215,141860000.0
2007-08-21 03:32:00,75.208,75.228,75.199,75.205,133580000.0
2007-08-21 03:33:00,75.217,75.276,75.207,75.251,19650000.0
2007-08-21 03:34:00,75.242,75.313,75.241,75.312,71510000.0
2007-08-21 03:35:00,75.28,75.295,75.24,75.257,99720000.0
2007-08-21 03:36:00,75.263,75.269,75.239,75.254,67070000.0
2007-08-21 03:37:00,75.294,75.302,75.275,75.281,115470000.0
2007-08-21 03:38:00,75.298,75.32,75.284,75.29,146170000.0
2007-08-21 03:39:00,75.324,75.383,75.301,75.318,153010000.0
2007-08-21 03:40:00,75.341,75.36,75.305,75.352,132350000.0
2007-08-21 03:41:00,75.375,75.375,75.347,75.351,125280000.0
2007-08-21 03:42:00,75.376,75.385,75.361,75.361,15330000.0
2007-08-21 03:43:00,75.339,75.357,75.296,75.327,113260000.0
2007-08-21 03:44:00,75.343,75.357,75.316,75.322,66590000.0
2007-08-21 03:45:00,75.34,75.34,75.29,75.291,90090000.0
2007-08-21 03:46:00,75.303,75.33,75.297,75.308,65600000.0
2007-08-21 03:47:00,75.328,75.334,75.314,75.322,109340000.0
2007-08-21 03:48:00,75.359,75.359,75.315,75.315,156570000.0
2007-08-21 03:49:00,75.334,75.342,75.314,75.342,138930000.0
2007-08-21 03:50:00,75.334,75.334,75.315,75.334,141130000.0
2007-08-21 03:51:00,75.343,75.343,75.315,75.321,135190000.0
2007-08-21 03:52:00,75.306,75.349,75.306,75.321,19990000.0
2007-08-21 03:53:00,75.335,75.375,75.335,75.359,155920000.0
2007-08-21 03:54:00,75.398,75.419,75.38,75.396,145870000.0
2007-08-21 03:55:00,75.414,75.45,75.397,75.418,142360000.0
2007-08-21 03:56:00,75.396,75.43,75.396,75.425,128890000.0
2007-08-21 03:57:00,75.435,75.458,75.414,75.458,15060000.0
2007-08-21 03:58:00,75.445,75.459,75.394,75.394,154810000.0
2007-08-21 03:59:00,75.387,75.429,75.387,75.401,144420000.0
2007-08-21 04:00:00,75.426,75.432,75.398,75.404,126970000.0
2007-08-21 04:01:00,75.419,75.435,75.418,75.435,15200000.0
2007-08-21 04:02:00,75.414,75.452,75.414,75.429,124450000.0
2007-08-21 04:03:00,75.465,75.471,75.428,75.455,143310000.0
2007-08-21 04:04:00,75.468,75.49,75.467,75.488,137500000.0
2007-08-21 04:05:00,75.499,75.521,75.484,75.521,138660000.0
2007-08-21 04:06:00,75.533,75.533,75.476,75.476,141880000.0
2007-08-21 04:07:00,75.462,75.474,75.436,75.443,15510000.0
2007-08-21 04:08:00,75.447,75.482,75.447,75.482,126920000.0
2007-08-21 04:09:00,75.484,75.484,75.45,75.482,155280000.0
2007-08-21 04:10:00,75.464,75.51,75.447,75.478,141710000.0
2007-08-21 04:11:00,75.515,75.535,75.486,75.516,141860000.0
2007-08-21 04:12:00,75.509,75.509,75.456,75.47,137790000.0
2007-08-21 04:13:00,75.471,75.492,75.471,75.489,10320000.0
2007-08-21 04:14:00,75.462,75.492,75.462,75.462,111740000.0
2007-08-21 04:15:00,75.506,75.506,75.461,75.5,144650000.0
2007-08-21 04:16:00,75.486,75.495,75.429,75.429,138750000.0
2007-08-21 04:17:00,75.426,75.437,75.38,75.422,136580000.0
2007-08-21 04:18:00,75.442,75.451,75.419,75.451,129360000.0
2007-08-21 04:19:00,75.414,75.445,75.414,75.445,15660000.0
2007-08-21 04:20:00,75.446,75.481,75.434,75.463,132690000.0
2007-08-21 04:21:00,75.472,75.472,75.401,75.422,132220000.0
2007-08-21 04:22:00,75.419,75.431,75.399,75.399,23600000.0
2007-08-21 04:23:00,75.399,75.402,75.362,75.383,144190000.0
2007-08-21 04:24:00,75.4,75.4,75.362,75.382,133580000.0
2007-08-21 04:25:00,75.391,75.42,75.375,75.404,149570000.0
2007-08-21 04:26:00,75.416,75.417,75.411,75.412,133370000.0
2007-08-21 04:27:00,75.454,75.456,75.45,75.45,11530000.0
2007-08-21 04:28:00,75.396,75.412,75.387,75.412,150670000.0
2007-08-21 04:29:00,75.411,75.417,75.41,75.416,137050000.0
2007-08-21 04:30:00,75.372,75.396,75.318,75.318,131470000.0
2007-08-21 04:31:00,75.335,75.341,75.294,75.297,15850000.0
2007-08-21 04:32:00,75.308,75.326,75.287,75.305,143700000.0
2007-08-21 04:33:00,75.343,75.343,75.297,75.309,131400000.0
2007-08-21 04:34:00,75.334,75.36,75.334,75.348,15280000.0
2007-08-21 04:35:00,75.337,75.348,75.335,75.344,150830000.0
2007-08-21 04:36:00,75.373,75.379,75.34,75.34,72190000.0
2007-08-21 04:37:00,75.36,75.368,75.36,75.363,110160000.0
2007-08-21 04:38:00,75.325,75.33,75.325,75.329,67540000.0
2007-08-21 04:39:00,75.365,75.365,75.343,75.364,89310000.0
2007-08-21 04:40:00,75.352,75.424,75.352,75.424,62620000.0
2007-08-21 04:41:00,75.386,75.392,75.359,75.377,122250000.0
2007-08-21 04:42:00,75.416,75.416,75.381,75.39,149320000.0
2007-08-21 04:43:00,75.381,75.422,75.375,75.422,135890000.0
2007-08-21 04:44:00,75.416,75.423,75.395,75.399,143340000.0
2007-08-21 04:45:00,75.435,75.45,75.405,75.425,131790000.0
2007-08-21 04:46:00,75.382,75.413,75.369,75.387,16760000.0
2007-08-21 04:47:00,75.406,75.406,75.371,75.38,128390000.0
2007-08-21 04:48:00,75.414,75.414,75.386,75.399,128690000.0
2007-08-21 04:49:00,75.37,75.373,75.346,75.369,25520000.0
2007-08-21 04:50:00,75.337,75.35,75.321,75.321,153830000.0
2007-08-21 04:51:00,75.36,75.361,75.333,75.361,75270000.0
2007-08-21 04:52:00,75.337,75.375,75.333,75.375,107450000.0
2007-08-21 04:53:00,75.36,75.36,75.327,75.339,68520000.0
2007-08-21 04:54:00,75.334,75.361,75.313,75.313,85240000.0
2007-08-21 04:55:00,75.333,75.343,75.311,75.336,63200000.0
2007-08-21 04:56:00,75.305,75.359,75.305,75.33,117690000.0
2007-08-21 04:57:00,75.361,75.361,75.323,75.338,150980000.0
2007-08-21 04:58:00,75.331,75.345,75.324,75.33,132710000.0
2007-08-21 04:59:00,75.356,75.361,75.337,75.347,133350000.0
2007-08-21 05:00:00,75.394,75.394,75.349,75.384,124650000.0
2007-08-21 05:01:00,75.383,75.383,75.372,75.372,2630000.0
2007-08-21 05:02:00,75.389,75.392,75.382,75.386,149420000.0
2007-08-21 05:03:00,75.399,75.399,75.362,75.373,149090000.0
2007-08-21 05:04:00,75.379,75.381,75.375,75.378,123420000.0
2007-08-21 05:05:00,75.359,75.395,75.359,75.395,135540000.0
2007-08-21 05:06:00,75.386,75.386,75.37,75.379,12850000.0
2007-08-21 05:07:00,75.366,75.366,75.366,75.366,4880000.0
2007-08-21 05:08:00,75.361,75.383,75.361,75.383,115290000.0
2007-08-21 05:09:00,75.39,75.398,75.372,75.372,153760000.0
2007-08-21 05:10:00,75.381,75.404,75.381,75.398,142970000.0
2007-08-21 05:12:00,75.404,75.404,75.376,75.381,142430000.0
2007-08-21 05:13:00,75.375,75.385,75.367,75.367,11160000.0
2007-08-21 05:14:00,75.369,75.39,75.366,75.385,132500000.0
2007-08-21 05:15:00,75.414,75.422,75.396,75.417,138410000.0
2007-08-21 05:16:00,75.386,75.404,75.386,75.391,20390000.0
2007-08-21 05:17:00,75.416,75.416,75.381,75.403,155840000.0
2007-08-21 05:18:00,75.411,75.411,75.378,75.405,152270000.0
2007-08-21 05:20:00,75.392,75.423,75.388,75.415,122780000.0
2007-08-21 05:21:00,75.415,75.415,75.386,75.405,14320000.0
2007-08-21 05:22:00,75.404,75.416,75.404,75.413,51190000.0
2007-08-21 05:23:00,75.405,75.408,75.399,75.399,150620000.0
2007-08-21 05:24:00,75.396,75.41,75.379,75.405,155850000.0
2007-08-21 05:25:00,75.396,75.409,75.379,75.404,152260000.0
2007-08-21 05:26:00,75.382,75.415,75.377,75.415,90820000.0
2007-08-21 05:27:00,75.426,75.426,75.411,75.419,133570000.0
2007-08-21 05:28:00,75.372,75.391,75.372,75.391,152220000.0
2007-08-21 05:29:00,75.396,75.396,75.364,75.371,68240000.0
2007-08-21 05:30:00,75.422,75.422,75.36,75.36,110210000.0
2007-08-21 05:31:00,75.37,75.406,75.366,75.396,64990000.0
2007-08-21 05:32:00,75.388,75.418,75.378,75.398,94530000.0
2007-08-21 05:33:00,75.421,75.421,75.36,75.388,60180000.0
2007-08-21 05:34:00,75.394,75.394,75.358,75.362,110350000.0
2007-08-21 05:35:00,75.389,75.389,75.35,75.383,159600000.0
2007-08-21 05:36:00,75.381,75.388,75.346,75.388,142150000.0
2007-08-21 05:38:00,75.349,75.357,75.349,75.351,122670000.0
2007-08-21 05:39:00,75.364,75.387,75.364,75.378,16040000.0
2007-08-21 05:40:00,75.418,75.424,75.384,75.424,90340000.0
2007-08-21 05:41:00,75.41,75.431,75.403,75.418,72790000.0
2007-08-21 05:42:00,75.43,75.448,75.423,75.437,24070000.0
2007-08-21 05:43:00,75.41,75.45,75.41,75.431,56200000.0
2007-08-21 05:44:00,75.419,75.425,75.419,75.421,45390000.0
2007-08-21 05:45:00,75.463,75.463,75.421,75.421,92780000.0
2007-08-21 05:46:00,75.421,75.445,75.397,75.397,77320000.0
2007-08-21 05:47:00,75.417,75.418,75.358,75.382,137300000.0
2007-08-21 05:48:00,75.416,75.422,75.389,75.39,46860000.0
2007-08-21 05:49:00,75.403,75.438,75.397,75.437,136090000.0
2007-08-21 05:50:00,75.42,75.442,75.413,75.439,119380000.0
2007-08-21 05:51:00,75.446,75.446,75.432,75.438,106100000.0
2007-08-21 05:52:00,75.445,75.445,75.429,75.429,133240000.0
2007-08-21 05:53:00,75.435,75.437,75.43,75.431,135400000.0
2007-08-21 05:54:00,75.422,75.422,75.404,75.408,73340000.0
2007-08-21 05:55:00,75.405,75.429,75.405,75.427,132730000.0
2007-08-21 05:56:00,75.412,75.429,75.412,75.422,133750000.0
2007-08-21 05:57:00,75.449,75.449,75.407,75.412,97420000.0
2007-08-21 05:58:00,75.404,75.431,75.387,75.39,51230000.0
2007-08-21 05:59:00,75.422,75.423,75.396,75.423,155420000.0
2007-08-21 06:00:00,75.407,75.424,75.387,75.424,152940000.0
2007-08-21 06:01:00,75.412,75.42,75.381,75.382,142800000.0
2007-08-21 06:02:00,75.412,75.412,75.378,75.397,81330000.0
2007-08-21 06:03:00,75.409,75.419,75.382,75.407,124270000.0
2007-08-21 06:04:00,75.394,75.407,75.386,75.399,147120000.0
2007-08-21 06:05:00,75.39,75.407,75.377,75.395,66570000.0
2007-08-21 06:06:00,75.399,75.399,75.366,75.366,103440000.0
2007-08-21 06:07:00,75.357,75.389,75.357,75.385,72170000.0
2007-08-21 06:08:00,75.394,75.394,75.366,75.393,82520000.0
2007-08-21 06:09:00,75.406,75.41,75.406,75.409,63100000.0
2007-08-21 06:10:00,75.359,75.373,75.348,75.365,110120000.0
2007-08-21 06:11:00,75.356,75.356,75.346,75.348,138780000.0
2007-08-21 06:12:00,75.373,75.373,75.333,75.333,129020000.0
2007-08-21 06:13:00,75.336,75.336,75.305,75.305,124560000.0
2007-08-21 06:14:00,75.323,75.323,75.283,75.301,122580000.0
2007-08-21 06:15:00,75.325,75.332,75.314,75.332,9200000.0
2007-08-21 06:16:00,75.317,75.332,75.311,75.331,144410000.0
2007-08-21 06:17:00,75.319,75.338,75.314,75.331,67420000.0
2007-08-21 06:18:00,75.347,75.349,75.344,75.346,107530000.0
2007-08-21 06:19:00,75.32,75.344,75.32,75.344,62900000.0
2007-08-21 06:20:00,75.339,75.361,75.337,75.35,80540000.0
2007-08-21 06:21:00,75.355,75.363,75.343,75.348,67260000.0
2007-08-21 06:22:00,75.363,75.396,75.356,75.396,111730000.0
2007-08-21 06:23:00,75.364,75.375,75.354,75.36,143890000.0
2007-08-21 06:24:00,75.385,75.385,75.351,75.351,134430000.0
2007-08-21 06:26:00,75.37,75.37,75.318,75.325,127850000.0
2007-08-21 06:27:00,75.355,75.355,75.325,75.326,12440000.0
2007-08-21 06:28:00,75.355,75.355,75.317,75.347,113900000.0
2007-08-21 06:29:00,75.32,75.338,75.292,75.292,142000000.0
2007-08-21 06:30:00,75.331,75.331,75.281,75.282,144880000.0
2007-08-21 06:31:00,75.272,75.293,75.262,75.293,129310000.0
2007-08-21 06:32:00,75.281,75.301,75.272,75.272,119740000.0
2007-08-21 06:33:00,75.3,75.3,75.269,75.284,11460000.0
2007-08-21 06:34:00,75.248,75.266,75.233,75.233,152530000.0
2007-08-21 06:35:00,75.24,75.273,75.24,75.273,154590000.0
2007-08-21 06:36:00,75.266,75.273,75.247,75.267,95140000.0
2007-08-21 06:37:00,75.267,75.267,75.223,75.247,122810000.0
2007-08-21 06:38:00,75.259,75.291,75.249,75.274,148340000.0
2007-08-21 06:39:00,75.278,75.287,75.254,75.287,71680000.0
2007-08-21 06:40:00,75.274,75.309,75.268,75.309,107700000.0
2007-08-21 06:41:00,75.317,75.317,75.277,75.284,71000000.0
2007-08-21 06:42:00,75.31,75.31,75.27,75.28,97040000.0
2007-08-21 06:43:00,75.286,75.299,75.257,75.275,63940000.0
2007-08-21 06:44:00,75.261,75.295,75.261,75.295,116810000.0
2007-08-21 06:45:00,75.303,75.303,75.27,75.27,147530000.0
2007-08-21 06:46:00,75.296,75.301,75.28,75.298,143640000.0
2007-08-21 06:47:00,75.299,75.299,75.264,75.277,137000000.0
2007-08-21 06:48:00,75.303,75.31,75.277,75.284,131660000.0
2007-08-21 06:49:00,75.298,75.298,75.275,75.275,5440000.0
2007-08-21 06:50:00,75.261,75.304,75.261,75.304,145060000.0
2007-08-21 06:51:00,75.302,75.302,75.275,75.297,94220000.0
2007-08-21 06:52:00,75.265,75.301,75.265,75.267,50330000.0
2007-08-21 06:53:00,75.257,75.279,75.252,75.252,162150000.0
2007-08-21 06:54:00,75.285,75.285,75.245,75.283,162510000.0
2007-08-21 06:55:00,75.293,75.293,75.265,75.287,149120000.0
2007-08-21 06:56:00,75.275,75.283,75.262,75.262,83230000.0
2007-08-21 06:57:00,75.269,75.299,75.258,75.299,130250000.0
2007-08-21 06:58:00,75.314,75.331,75.288,75.331,134310000.0
2007-08-21 06:59:00,75.298,75.323,75.28,75.28,68340000.0
2007-08-21 07:00:00,75.331,75.331,75.291,75.301,103790000.0
2007-08-21 07:01:00,75.309,75.334,75.305,75.334,67430000.0
2007-08-21 07:02:00,75.3,75.308,75.3,75.307,90990000.0
2007-08-21 07:03:00,75.331,75.331,75.302,75.327,64270000.0
2007-08-21 07:04:00,75.333,75.333,75.299,75.309,113380000.0
2007-08-21 07:05:00,75.322,75.33,75.319,75.319,150430000.0
2007-08-21 07:06:00,75.357,75.36,75.334,75.334,131100000.0
2007-08-21 07:07:00,75.322,75.34,75.308,75.34,136440000.0
2007-08-21 07:08:00,75.33,75.358,75.315,75.315,127670000.0
2007-08-21 07:09:00,75.352,75.352,75.324,75.324,8830000.0
2007-08-21 07:10:00,75.333,75.351,75.328,75.345,131940000.0
2007-08-21 07:11:00,75.319,75.33,75.304,75.304,115550000.0
2007-08-21 07:12:00,75.314,75.321,75.3,75.321,16610000.0
2007-08-21 07:14:00,75.306,75.309,75.301,75.302,126190000.0
2007-08-21 07:15:00,75.33,75.33,75.299,75.313,16180000.0
2007-08-21 07:16:00,75.314,75.335,75.314,75.335,96640000.0
2007-08-21 07:17:00,75.327,75.327,75.291,75.291,50410000.0
2007-08-21 07:18:00,75.323,75.323,75.288,75.298,163540000.0
2007-08-21 07:19:00,75.304,75.304,75.275,75.286,167030000.0
2007-08-21 07:20:00,75.282,75.314,75.282,75.308,157430000.0
2007-08-21 07:21:00,75.323,75.326,75.304,75.326,85310000.0
2007-08-21 07:22:00,75.314,75.32,75.295,75.295,116710000.0
2007-08-21 07:23:00,75.294,75.297,75.286,75.287,151960000.0
2007-08-21 07:24:00,75.313,75.317,75.291,75.311,66790000.0
2007-08-21 07:25:00,75.292,75.322,75.292,75.314,111630000.0
2007-08-21 07:26:00,75.305,75.315,75.305,75.309,66530000.0
2007-08-21 07:27:00,75.324,75.324,75.292,75.292,93730000.0
2007-08-21 07:28:00,75.302,75.322,75.293,75.293,66630000.0
2007-08-21 07:30:00,75.324,75.324,75.299,75.322,152160000.0
2007-08-21 07:31:00,75.32,75.333,75.312,75.333,133950000.0
2007-08-21 07:33:00,75.341,75.363,75.326,75.351,137370000.0
2007-08-21 07:34:00,75.331,75.356,75.331,75.35,16190000.0
2007-08-21 07:35:00,75.335,75.34,75.316,75.335,155610000.0
2007-08-21 07:36:00,75.346,75.346,75.313,75.313,146530000.0
2007-08-21 07:37:00,75.336,75.34,75.303,75.326,135190000.0
2007-08-21 07:38:00,75.297,75.319,75.286,75.291,136520000.0
2007-08-21 07:39:00,75.327,75.327,75.319,75.319,13210000.0
2007-08-21 07:41:00,75.306,75.306,75.272,75.272,142140000.0
2007-08-21 07:42:00,75.301,75.309,75.3,75.302,117320000.0
2007-08-21 07:43:00,75.285,75.291,75.265,75.265,97260000.0
2007-08-21 07:44:00,75.266,75.288,75.257,75.272,135900000.0
2007-08-21 07:45:00,75.283,75.288,75.263,75.263,141320000.0
2007-08-21 07:46:00,75.279,75.279,75.238,75.24,69230000.0
2007-08-21 07:47:00,75.273,75.273,75.245,75.25,124090000.0
2007-08-21 07:48:00,75.273,75.273,75.235,75.249,132020000.0
2007-08-21 07:49:00,75.24,75.266,75.232,75.266,92500000.0
2007-08-21 07:50:00,75.276,75.276,75.233,75.266,52020000.0
2007-08-21 07:51:00,75.253,75.26,75.235,75.255,148620000.0
2007-08-21 07:52:00,75.282,75.316,75.266,75.287,146690000.0
2007-08-21 07:53:00,75.28,75.3,75.274,75.282,148110000.0
2007-08-21 07:54:00,75.303,75.303,75.279,75.288,86660000.0
2007-08-21 07:55:00,75.314,75.314,75.283,75.304,117780000.0
2007-08-21 07:56:00,75.266,75.289,75.236,75.247,127920000.0
2007-08-21 07:57:00,75.289,75.289,75.239,75.244,68280000.0
2007-08-21 07:58:00,75.272,75.272,75.233,75.263,97700000.0
2007-08-21 07:59:00,75.239,75.239,75.198,75.212,67270000.0
2007-08-21 08:00:00,75.2,75.228,75.184,75.184,86730000.0
2007-08-21 08:01:00,75.194,75.227,75.183,75.183,59960000.0
2007-08-21 08:02:00,75.2,75.211,75.187,75.198,103210000.0
2007-08-21 08:03:00,75.222,75.229,75.22,75.22,138870000.0
2007-08-21 08:04:00,75.207,75.215,75.194,75.215,147490000.0
2007-08-21 08:05:00,75.206,75.206,75.19,75.19,126190000.0
2007-08-21 08:06:00,75.223,75.223,75.183,75.183,124440000.0
2007-08-21 08:07:00,75.197,75.197,75.169,75.176,10700000.0
2007-08-21 08:08:00,75.166,75.183,75.145,75.145,63260000.0
2007-08-21 08:09:00,75.172,75.172,75.133,75.153,106700000.0
2007-08-21 08:10:00,75.162,75.169,75.146,75.161,66590000.0
2007-08-21 08:11:00,75.183,75.183,75.139,75.151,82190000.0
2007-08-21 08:12:00,75.152,75.152,75.124,75.151,59950000.0
2007-08-21 08:13:00,75.138,75.147,75.111,75.114,104800000.0
2007-08-21 08:14:00,75.135,75.14,75.104,75.14,134190000.0
2007-08-21 08:15:00,75.138,75.138,75.072,75.075,141390000.0
2007-08-21 08:16:00,75.099,75.121,75.075,75.085,124290000.0
2007-08-21 08:17:00,75.071,75.119,75.063,75.112,125270000.0
2007-08-21 08:18:00,75.119,75.119,75.105,75.119,9070000.0
2007-08-21 08:19:00,75.119,75.128,75.119,75.126,142190000.0
2007-08-21 08:20:00,75.114,75.133,75.097,75.133,141120000.0
2007-08-21 08:21:00,75.137,75.141,75.094,75.094,77600000.0
2007-08-21 08:22:00,75.095,75.095,75.068,75.068,120860000.0
2007-08-21 08:23:00,75.083,75.109,75.083,75.088,143310000.0
2007-08-21 08:24:00,75.137,75.137,75.089,75.114,64460000.0
2007-08-21 08:25:00,75.097,75.104,75.086,75.086,101660000.0
2007-08-21 08:26:00,75.077,75.096,75.077,75.096,55350000.0
2007-08-21 08:27:00,75.106,75.113,75.079,75.113,80430000.0
2007-08-21 08:28:00,75.094,75.109,75.076,75.091,61360000.0
2007-08-21 08:29:00,75.083,75.111,75.083,75.097,107330000.0
2007-08-21 08:30:00,75.11,75.11,75.04,75.058,135510000.0
2007-08-21 08:31:00,75.044,75.081,75.044,75.061,138040000.0
2007-08-21 08:32:00,75.084,75.084,75.051,75.051,126610000.0
2007-08-21 08:33:00,75.067,75.08,75.052,75.068,127250000.0
2007-08-21 08:34:00,75.053,75.062,75.052,75.059,22190000.0
2007-08-21 08:35:00,75.053,75.089,75.053,75.068,140440000.0
2007-08-21 08:36:00,75.1,75.1,75.041,75.041,65450000.0
2007-08-21 08:37:00,75.047,75.059,75.036,75.045,99860000.0
2007-08-21 08:38:00,75.037,75.066,75.024,75.049,60890000.0
2007-08-21 08:39:00,75.051,75.051,75.001,75.022,85100000.0
2007-08-21 08:40:00,75.004,75.017,74.977,74.979,59680000.0
2007-08-21 08:41:00,74.983,74.991,74.909,74.926,110300000.0
2007-08-21 08:42:00,74.943,74.943,74.915,74.939,142690000.0
2007-08-21 08:43:00,74.933,74.953,74.927,74.93,133370000.0
2007-08-21 08:44:00,74.957,74.978,74.942,74.96,125240000.0
2007-08-21 08:45:00,74.953,75.003,74.953,75.003,114310000.0
2007-08-21 08:46:00,74.993,75.031,74.989,75.019,17280000.0
2007-08-21 08:47:00,75.009,75.021,74.997,75.0,85370000.0
2007-08-21 08:48:00,75.013,75.013,74.977,75.008,64640000.0
2007-08-21 08:49:00,75.012,75.013,74.986,75.013,101470000.0
2007-08-21 08:50:00,75.006,75.007,74.971,74.971,142660000.0
2007-08-21 08:51:00,74.993,74.993,74.965,74.965,133290000.0
2007-08-21 08:52:00,74.968,74.973,74.961,74.961,126210000.0
2007-08-21 08:53:00,74.966,74.989,74.959,74.969,116480000.0
2007-08-21 08:54:00,74.94,74.965,74.928,74.928,18620000.0
2007-08-21 08:55:00,74.918,74.931,74.9,74.917,142730000.0
2007-08-21 08:56:00,74.938,74.958,74.936,74.945,63620000.0
2007-08-21 08:57:00,74.978,74.978,74.905,74.919,104250000.0
2007-08-21 08:58:00,74.906,74.934,74.887,74.934,59920000.0
2007-08-21 08:59:00,74.932,74.952,74.924,74.929,86590000.0
2007-08-21 09:00:00,74.946,74.987,74.946,74.966,57660000.0
2007-08-21 09:01:00,74.953,74.991,74.953,74.98,107520000.0
2007-08-21 09:02:00,75.008,75.008,74.964,74.983,135200000.0
2007-08-21 09:03:00,74.975,75.002,74.964,74.998,126480000.0
2007-08-21 09:04:00,74.988,75.018,74.967,74.998,122770000.0
2007-08-21 09:05:00,74.98,75.023,74.98,74.996,130400000.0
2007-08-21 09:06:00,75.003,75.021,74.984,74.984,24070000.0
2007-08-21 09:07:00,75.012,75.017,74.976,75.007,125180000.0
2007-08-21 09:08:00,75.023,75.039,75.017,75.035,116110000.0
2007-08-21 09:09:00,75.034,75.08,75.034,75.08,12840000.0
2007-08-21 09:10:00,75.051,75.067,75.042,75.042,21670000.0
2007-08-21 09:11:00,75.05,75.084,75.05,75.052,136010000.0
2007-08-21 09:12:00,75.084,75.084,75.043,75.043,84100000.0
2007-08-21 09:13:00,75.053,75.053,75.014,75.029,109550000.0
2007-08-21 09:14:00,75.017,75.044,75.013,75.044,143770000.0
2007-08-21 09:15:00,75.045,75.045,74.982,74.983,61180000.0
2007-08-21 09:16:00,74.973,74.975,74.905,74.905,104180000.0
2007-08-21 09:17:00,74.883,74.923,74.863,74.871,58240000.0
2007-08-21 09:18:00,74.869,74.916,74.869,74.889,86800000.0
2007-08-21 09:19:00,74.904,74.916,74.874,74.883,59780000.0
2007-08-21 09:20:00,74.907,74.908,74.866,74.881,104120000.0
2007-08-21 09:21:00,74.913,74.913,74.791,74.81,140760000.0
2007-08-21 09:22:00,74.81,74.851,74.81,74.827,138060000.0
2007-08-21 09:23:00,74.86,74.86,74.779,74.786,119490000.0
2007-08-21 09:24:00,74.791,74.791,74.726,74.726,118470000.0
2007-08-21 09:25:00,74.733,74.755,74.724,74.755,12440000.0
2007-08-21 09:26:00,74.768,74.784,74.763,74.769,121470000.0
2007-08-21 09:27:00,74.774,74.827,74.774,74.807,13790000.0
2007-08-21 09:28:00,74.806,74.835,74.804,74.821,15900000.0
2007-08-21 09:29:00,74.817,74.817,74.774,74.774,53720000.0
2007-08-21 09:30:00,74.797,74.798,74.767,74.778,82100000.0
2007-08-21 09:31:00,74.804,74.822,74.775,74.783,58070000.0
2007-08-21 09:32:00,74.792,74.792,74.755,74.77,106460000.0
2007-08-21 09:33:00,74.798,74.798,74.772,74.779,137200000.0
2007-08-21 09:34:00,74.765,74.765,74.695,74.695,130450000.0
2007-08-21 09:35:00,74.703,74.747,74.682,74.716,131030000.0
2007-08-21 09:36:00,74.692,74.709,74.651,74.686,119440000.0
2007-08-21 09:37:00,74.69,74.715,74.69,74.715,7360000.0
2007-08-21 09:38:00,74.713,74.728,74.702,74.717,79470000.0
2007-08-21 09:39:00,74.731,74.731,74.674,74.674,123240000.0
2007-08-21 09:40:00,74.692,74.695,74.666,74.667,138760000.0
2007-08-21 09:41:00,74.633,74.662,74.582,74.582,58300000.0
2007-08-21 09:42:00,74.599,74.599,74.552,74.593,101930000.0
2007-08-21 09:43:00,74.569,74.602,74.565,74.594,59270000.0
2007-08-21 09:44:00,74.596,74.635,74.586,74.611,79540000.0
2007-08-21 09:45:00,74.641,74.646,74.607,74.627,57890000.0
2007-08-21 09:46:00,74.624,74.651,74.624,74.641,116300000.0
2007-08-21 09:47:00,74.642,74.656,74.616,74.636,124560000.0
2007-08-21 09:48:00,74.649,74.649,74.59,74.593,134220000.0
2007-08-21 09:49:00,74.598,74.608,74.559,74.586,141550000.0
2007-08-21 09:50:00,74.55,74.595,74.547,74.59,131410000.0
2007-08-21 09:51:00,74.626,74.633,74.602,74.621,16530000.0
2007-08-21 09:52:00,74.643,74.699,74.643,74.684,56270000.0
2007-08-21 09:53:00,74.701,74.734,74.681,74.7,85350000.0
2007-08-21 09:54:00,74.733,74.733,74.697,74.726,60480000.0
2007-08-21 09:55:00,74.704,74.705,74.668,74.68,97940000.0
2007-08-21 09:56:00,74.695,74.714,74.686,74.697,138300000.0
2007-08-21 09:57:00,74.726,74.726,74.691,74.691,128110000.0
2007-08-21 09:58:00,74.704,74.739,74.704,74.714,136610000.0
2007-08-21 09:59:00,74.718,74.737,74.703,74.721,129810000.0
2007-08-21 10:00:00,74.748,74.748,74.714,74.718,13820000.0
2007-08-21 10:01:00,74.726,74.735,74.715,74.735,138300000.0
2007-08-21 10:02:00,74.724,74.755,74.717,74.733,130770000.0
2007-08-21 10:03:00,74.722,74.788,74.722,74.749,117170000.0
2007-08-21 10:04:00,74.754,74.792,74.754,74.792,6380000.0
2007-08-21 10:05:00,74.8,74.849,74.793,74.811,22250000.0
2007-08-21 10:06:00,74.82,74.857,74.806,74.82,38140000.0
2007-08-21 10:07:00,74.79,74.818,74.784,74.784,86150000.0
2007-08-21 10:08:00,74.793,74.83,74.793,74.812,82290000.0
2007-08-21 10:09:00,74.837,74.837,74.762,74.804,42280000.0
2007-08-21 10:10:00,74.782,74.782,74.732,74.734,78170000.0
2007-08-21 10:11:00,74.765,74.768,74.726,74.732,121420000.0
2007-08-21 10:12:00,74.764,74.774,74.737,74.774,61780000.0
2007-08-21 10:13:00,74.761,74.78,74.754,74.76,49840000.0
2007-08-21 10:14:00,74.748,74.768,74.73,74.746,30970000.0
2007-08-21 10:15:00,74.774,74.777,74.736,74.749,77460000.0
2007-08-21 10:16:00,74.756,74.782,74.753,74.753,110440000.0
2007-08-21 10:17:00,74.743,74.772,74.739,74.772,79390000.0
2007-08-21 10:18:00,74.772,74.776,74.771,74.776,84390000.0
2007-08-21 10:19:00,74.759,74.793,74.757,74.793,50870000.0
2007-08-21 10:20:00,74.759,74.783,74.745,74.753,109090000.0
2007-08-21 10:21:00,74.779,74.779,74.725,74.748,93520000.0
2007-08-21 10:22:00,74.708,74.732,74.703,74.71,85610000.0
2007-08-21 10:23:00,74.719,74.734,74.671,74.707,76150000.0
2007-08-21 10:24:00,74.709,74.729,74.687,74.717,139820000.0
2007-08-21 10:25:00,74.738,74.738,74.683,74.683,137880000.0
2007-08-21 10:26:00,74.69,74.71,74.675,74.688,108860000.0
2007-08-21 10:27:00,74.735,74.735,74.699,74.708,116990000.0
2007-08-21 10:28:00,74.712,74.717,74.69,74.711,91070000.0
2007-08-21 10:29:00,74.722,74.731,74.702,74.718,82140000.0
2007-08-21 10:30:00,74.745,74.745,74.712,74.717,108020000.0
2007-08-21 10:31:00,74.745,74.765,74.728,74.765,81070000.0
2007-08-21 10:32:00,74.753,74.753,74.714,74.738,91190000.0
2007-08-21 10:33:00,74.7,74.741,74.698,74.719,86610000.0
2007-08-21 10:34:00,74.728,74.73,74.704,74.71,90530000.0
2007-08-21 10:35:00,74.703,74.737,74.703,74.719,75580000.0
2007-08-21 10:36:00,74.75,74.75,74.711,74.711,75880000.0
2007-08-21 10:37:00,74.717,74.751,74.716,74.745,100090000.0
2007-08-21 10:38:00,74.739,74.748,74.739,74.748,74410000.0
2007-08-21 10:39:00,74.742,74.742,74.713,74.713,110240000.0
2007-08-21 10:40:00,74.722,74.744,74.717,74.72,71940000.0
2007-08-21 10:41:00,74.75,74.779,74.731,74.779,158940000.0
2007-08-21 10:42:00,74.801,74.801,74.761,74.78,110550000.0
2007-08-21 10:43:00,74.761,74.783,74.756,74.766,103420000.0
2007-08-21 10:44:00,74.794,74.794,74.757,74.769,75490000.0
2007-08-21 10:45:00,74.78,74.8,74.776,74.782,122520000.0
2007-08-21 10:46:00,74.776,74.811,74.776,74.811,90730000.0
2007-08-21 10:47:00,74.816,74.861,74.789,74.836,37270000.0
2007-08-21 10:48:00,74.849,74.859,74.827,74.83,35070000.0
2007-08-21 10:49:00,74.848,74.868,74.827,74.868,85420000.0
2007-08-21 10:50:00,74.853,74.88,74.844,74.854,50810000.0
2007-08-21 10:51:00,74.877,74.887,74.847,74.883,137290000.0
2007-08-21 10:52:00,74.914,74.914,74.861,74.871,155080000.0
2007-08-21 10:53:00,74.859,74.881,74.853,74.853,51110000.0
2007-08-21 10:54:00,74.87,74.87,74.828,74.832,55760000.0
2007-08-21 10:55:00,74.823,74.856,74.819,74.847,76770000.0
2007-08-21 10:56:00,74.84,74.84,74.796,74.796,123440000.0
2007-08-21 10:57:00,74.813,74.813,74.775,74.782,43420000.0
2007-08-21 10:58:00,74.763,74.795,74.717,74.717,77370000.0
2007-08-21 10:59:00,74.72,74.731,74.708,74.714,52240000.0
2007-08-21 11:00:00,74.719,74.74,74.708,74.711,82340000.0
2007-08-21 11:01:00,74.711,74.74,74.705,74.718,84080000.0
2007-08-21 11:02:00,74.732,74.768,74.732,74.768,57070000.0
2007-08-21 11:03:00,74.778,74.778,74.749,74.75,68400000.0
2007-08-21 11:04:00,74.737,74.752,74.725,74.746,62590000.0
2007-08-21 11:05:00,74.732,74.748,74.726,74.737,58200000.0
2007-08-21 11:06:00,74.76,74.798,74.758,74.776,56800000.0
2007-08-21 11:07:00,74.788,74.81,74.784,74.784,75270000.0
2007-08-21 11:08:00,74.796,74.796,74.741,74.741,119330000.0
2007-08-21 11:09:00,74.776,74.776,74.743,74.776,182090000.0
2007-08-21 11:10:00,74.747,74.766,74.738,74.766,83150000.0
2007-08-21 11:11:00,74.752,74.78,74.752,74.769,98280000.0
2007-08-21 11:12:00,74.793,74.793,74.757,74.761,56820000.0
2007-08-21 11:13:00,74.784,74.788,74.768,74.769,38580000.0
2007-08-21 11:14:00,74.784,74.803,74.783,74.783,50440000.0
2007-08-21 11:15:00,74.814,74.814,74.765,74.776,104930000.0
2007-08-21 11:16:00,74.784,74.803,74.784,74.795,133910000.0
2007-08-21 11:17:00,74.806,74.806,74.782,74.782,39030000.0
2007-08-21 11:18:00,74.795,74.795,74.768,74.769,51150000.0
2007-08-21 11:19:00,74.757,74.762,74.71,74.71,19040000.0
2007-08-21 11:20:00,74.702,74.746,74.702,74.726,51620000.0
2007-08-21 11:21:00,74.756,74.759,74.724,74.734,63980000.0
2007-08-21 11:22:00,74.737,74.751,74.729,74.751,84040000.0
2007-08-21 11:23:00,74.749,74.76,74.726,74.758,162320000.0
2007-08-21 11:24:00,74.754,74.754,74.727,74.749,85740000.0
2007-08-21 11:25:00,74.732,74.767,74.732,74.755,110670000.0
2007-08-21 11:26:00,74.781,74.783,74.747,74.783,129200000.0
2007-08-21 11:27:00,74.779,74.795,74.766,74.786,128470000.0
2007-08-21 11:28:00,74.775,74.778,74.75,74.75,76120000.0
2007-08-21 11:29:00,74.765,74.777,74.743,74.743,49960000.0
2007-08-21 11:30:00,74.772,74.772,74.738,74.768,43820000.0
2007-08-21 11:31:00,74.742,74.784,74.742,74.784,51990000.0
2007-08-21 11:32:00,74.804,74.82,74.779,74.798,43510000.0
2007-08-21 11:33:00,74.805,74.805,74.775,74.78,25720000.0
2007-08-21 11:34:00,74.77,74.801,74.77,74.793,45410000.0
2007-08-21 11:35:00,74.779,74.779,74.776,74.776,67110000.0
2007-08-21 11:36:00,74.807,74.807,74.778,74.781,118190000.0
2007-08-21 11:37:00,74.769,74.791,74.757,74.777,77140000.0
2007-08-21 11:38:00,74.76,74.777,74.744,74.744,75840000.0
2007-08-21 11:39:00,74.769,74.798,74.757,74.784,84410000.0
2007-08-21 11:40:00,74.823,74.823,74.794,74.808,144490000.0
2007-08-21 11:41:00,74.778,74.803,74.778,74.799,137720000.0
2007-08-21 11:42:00,74.808,74.825,74.795,74.807,169300000.0
2007-08-21 11:43:00,74.821,74.856,74.82,74.839,143820000.0
2007-08-21 11:44:00,74.834,74.887,74.834,74.855,73490000.0
2007-08-21 11:45:00,74.864,74.88,74.841,74.851,107150000.0
2007-08-21 11:46:00,74.853,74.859,74.823,74.839,85240000.0
2007-08-21 11:47:00,74.852,74.864,74.832,74.864,80960000.0
2007-08-21 11:48:00,74.853,74.853,74.812,74.838,78860000.0
2007-08-21 11:49:00,74.811,74.844,74.811,74.828,82580000.0
2007-08-21 11:50:00,74.839,74.863,74.824,74.824,31300000.0
2007-08-21 11:51:00,74.844,74.844,74.814,74.842,87850000.0
2007-08-21 11:52:00,74.835,74.84,74.816,74.838,103540000.0
2007-08-21 11:53:00,74.8,74.816,74.775,74.775,142310000.0
2007-08-21 11:54:00,74.761,74.817,74.76,74.794,104800000.0
2007-08-21 11:55:00,74.813,74.832,74.813,74.814,89670000.0
2007-08-21 11:56:00,74.819,74.824,74.8,74.8,77910000.0
2007-08-21 11:57:00,74.824,74.824,74.782,74.782,94930000.0
2007-08-21 11:58:00,74.773,74.783,74.725,74.725,62270000.0
2007-08-21 11:59:00,74.71,74.743,74.691,74.693,45650000.0
2007-08-21 12:00:00,74.691,74.726,74.679,74.697,120340000.0
2007-08-21 12:01:00,74.711,74.76,74.68,74.727,75160000.0
2007-08-21 12:02:00,74.744,74.752,74.716,74.731,92730000.0
2007-08-21 12:03:00,74.761,74.761,74.714,74.714,82110000.0
2007-08-21 12:04:00,74.725,74.77,74.713,74.77,80530000.0
2007-08-21 12:05:00,74.731,74.75,74.714,74.714,89270000.0
2007-08-21 12:06:00,74.748,74.748,74.737,74.737,56210000.0
2007-08-21 12:07:00,74.741,74.741,74.715,74.719,70750000.0
2007-08-21 12:08:00,74.712,74.751,74.712,74.722,100380000.0
2007-08-21 12:09:00,74.753,74.753,74.724,74.75,120540000.0
2007-08-21 12:10:00,74.714,74.743,74.714,74.743,99980000.0
2007-08-21 12:11:00,74.711,74.716,74.709,74.711,68790000.0
2007-08-21 12:12:00,74.741,74.741,74.709,74.709,83180000.0
2007-08-21 12:13:00,74.703,74.745,74.703,74.745,80540000.0
2007-08-21 12:14:00,74.735,74.745,74.725,74.745,81190000.0
2007-08-21 12:15:00,74.742,74.742,74.711,74.728,21940000.0
2007-08-21 12:16:00,74.736,74.748,74.719,74.724,57150000.0
2007-08-21 12:17:00,74.731,74.771,74.726,74.771,45370000.0
2007-08-21 12:18:00,74.765,74.782,74.747,74.762,86880000.0
2007-08-21 12:19:00,74.773,74.795,74.755,74.795,82810000.0
2007-08-21 12:20:00,74.788,74.821,74.769,74.786,140760000.0
2007-08-21 12:21:00,74.805,74.857,74.805,74.833,50710000.0
2007-08-21 12:22:00,74.855,74.86,74.817,74.822,132890000.0
2007-08-21 12:23:00,74.811,74.834,74.804,74.834,124560000.0
2007-08-21 12:24:00,74.841,74.841,74.794,74.825,106890000.0
2007-08-21 12:25:00,74.795,74.837,74.795,74.818,129930000.0
2007-08-21 12:26:00,74.832,74.865,74.825,74.862,142060000.0
2007-08-21 12:27:00,74.87,74.87,74.817,74.838,77960000.0
2007-08-21 12:28:00,74.802,74.839,74.802,74.834,133050000.0
2007-08-21 12:29:00,74.817,74.854,74.802,74.836,141290000.0
2007-08-21 12:30:00,74.848,74.918,74.848,74.887,87670000.0
2007-08-21 12:31:00,74.902,74.935,74.902,74.915,47170000.0
2007-08-21 12:32:00,74.975,74.996,74.938,74.938,138930000.0
2007-08-21 12:33:00,74.929,74.96,74.9,74.9,140730000.0
2007-08-21 12:34:00,74.914,74.959,74.897,74.952,135760000.0
2007-08-21 12:35:00,74.943,75.003,74.939,74.98,88050000.0
2007-08-21 12:36:00,74.992,74.995,74.936,74.97,116480000.0
2007-08-21 12:37:00,74.919,74.937,74.895,74.9,131840000.0
2007-08-21 12:38:00,74.894,74.957,74.894,74.917,63990000.0
2007-08-21 12:39:00,74.939,74.939,74.884,74.892,95120000.0
2007-08-21 12:40:00,74.891,74.92,74.857,74.879,59060000.0
2007-08-21 12:41:00,74.868,74.868,74.844,74.849,82680000.0
2007-08-21 12:42:00,74.883,74.883,74.828,74.864,58870000.0
2007-08-21 12:43:00,74.838,74.846,74.832,74.832,98900000.0
2007-08-21 12:44:00,74.843,74.875,74.834,74.849,147290000.0
2007-08-21 12:45:00,74.867,74.891,74.857,74.877,131790000.0
2007-08-21 12:46:00,74.881,74.91,74.875,74.905,122820000.0
2007-08-21 12:47:00,74.888,74.915,74.887,74.899,120350000.0
2007-08-21 12:48:00,74.892,74.892,74.887,74.887,4880000.0
2007-08-21 12:49:00,74.886,74.887,74.873,74.874,108460000.0
2007-08-21 12:50:00,74.889,74.947,74.889,74.933,135860000.0
2007-08-21 12:51:00,74.923,74.925,74.898,74.925,139260000.0
2007-08-21 12:52:00,74.903,74.903,74.87,74.877,122060000.0
2007-08-21 12:53:00,74.87,74.894,74.863,74.894,120720000.0
2007-08-21 12:54:00,74.886,74.886,74.872,74.88,15390000.0
2007-08-21 12:55:00,74.887,74.931,74.887,74.922,10330000.0
2007-08-21 12:56:00,74.915,74.95,74.915,74.937,149640000.0
2007-08-21 12:57:00,74.941,74.95,74.904,74.927,145050000.0
2007-08-21 12:58:00,74.95,74.95,74.92,74.926,79190000.0
2007-08-21 12:59:00,74.9,74.913,74.884,74.913,120540000.0
2007-08-21 13:00:00,74.93,74.96,74.93,74.95,135830000.0
2007-08-21 13:01:00,74.938,75.028,74.938,75.028,92340000.0
2007-08-21 13:02:00,75.091,75.134,75.044,75.06,50970000.0
2007-08-21 13:03:00,75.061,75.087,75.001,75.014,156290000.0
2007-08-21 13:04:00,75.026,75.079,75.026,75.079,151880000.0
2007-08-21 13:05:00,75.053,75.082,74.996,75.009,133100000.0
2007-08-21 13:06:00,75.006,75.029,74.985,75.002,89850000.0
2007-08-21 13:07:00,75.008,75.069,74.996,75.046,113070000.0
2007-08-21 13:08:00,75.067,75.067,75.043,75.043,146650000.0
2007-08-21 13:09:00,75.055,75.061,75.004,75.02,62860000.0
2007-08-21 13:10:00,75.032,75.032,74.996,75.023,92760000.0
2007-08-21 13:11:00,75.001,75.032,74.988,75.008,61770000.0
2007-08-21 13:12:00,75.028,75.037,75.009,75.027,90700000.0
2007-08-21 13:13:00,75.026,75.057,75.012,75.012,63100000.0
2007-08-21 13:14:00,75.013,75.062,75.01,75.062,97420000.0
2007-08-21 13:15:00,75.074,75.074,75.024,75.029,127380000.0
2007-08-21 13:16:00,75.043,75.079,75.037,75.037,140350000.0
2007-08-21 13:17:00,75.055,75.11,75.045,75.11,125820000.0
2007-08-21 13:18:00,75.103,75.103,75.074,75.074,122720000.0
2007-08-21 13:19:00,75.066,75.074,75.055,75.066,15950000.0
2007-08-21 13:20:00,75.091,75.091,75.055,75.068,87060000.0
2007-08-21 13:21:00,75.079,75.086,75.079,75.086,54160000.0
2007-08-21 13:22:00,75.062,75.107,75.061,75.09,105950000.0
2007-08-21 13:23:00,75.066,75.077,75.042,75.042,141650000.0
2007-08-21 13:24:00,75.073,75.073,75.044,75.064,139380000.0
2007-08-21 13:25:00,75.056,75.095,75.056,75.095,125210000.0
2007-08-21 13:26:00,75.079,75.079,75.043,75.043,125310000.0
2007-08-21 13:27:00,75.09,75.09,75.055,75.067,16790000.0
2007-08-21 13:28:00,75.06,75.102,75.058,75.102,76480000.0
2007-08-21 13:29:00,75.085,75.128,75.083,75.083,126220000.0
2007-08-21 13:30:00,75.069,75.1,75.069,75.089,133780000.0
2007-08-21 13:31:00,75.063,75.089,75.063,75.065,92520000.0
2007-08-21 13:32:00,75.052,75.104,75.047,75.058,48950000.0
2007-08-21 13:33:00,75.095,75.095,75.039,75.046,153000000.0
2007-08-21 13:34:00,75.053,75.081,75.048,75.058,156570000.0
2007-08-21 13:35:00,75.05,75.083,75.046,75.083,141610000.0
2007-08-21 13:36:00,75.079,75.104,75.076,75.104,86900000.0
2007-08-21 13:37:00,75.068,75.082,75.04,75.061,113370000.0
2007-08-21 13:38:00,75.066,75.077,75.032,75.032,143930000.0
2007-08-21 13:39:00,75.058,75.077,75.028,75.061,60400000.0
2007-08-21 13:40:00,75.09,75.135,75.077,75.104,102100000.0
2007-08-21 13:41:00,75.129,75.141,75.097,75.107,64280000.0
2007-08-21 13:42:00,75.129,75.129,75.066,75.099,94280000.0
2007-08-21 13:43:00,75.093,75.135,75.093,75.11,58400000.0
2007-08-21 13:44:00,75.118,75.121,75.104,75.104,112240000.0
2007-08-21 13:45:00,75.118,75.155,75.118,75.138,140250000.0
2007-08-21 13:46:00,75.148,75.15,75.145,75.148,136390000.0
2007-08-21 13:47:00,75.127,75.127,75.118,75.119,135320000.0
2007-08-21 13:48:00,75.133,75.133,75.093,75.093,121980000.0
2007-08-21 13:49:00,75.123,75.123,75.059,75.059,15220000.0
2007-08-21 13:50:00,75.088,75.111,75.066,75.108,141150000.0
2007-08-21 13:51:00,75.119,75.119,75.068,75.109,138960000.0
2007-08-21 13:52:00,75.096,75.112,75.068,75.104,91940000.0
2007-08-21 13:53:00,75.121,75.14,75.097,75.106,52360000.0
2007-08-21 13:54:00,75.138,75.138,75.106,75.119,151810000.0
2007-08-21 13:55:00,75.112,75.15,75.112,75.143,143380000.0
2007-08-21 13:56:00,75.129,75.129,75.076,75.076,144780000.0
2007-08-21 13:57:00,75.105,75.111,75.085,75.091,84940000.0
2007-08-21 13:58:00,75.116,75.121,75.088,75.105,114900000.0
2007-08-21 13:59:00,75.103,75.137,75.103,75.126,137090000.0
2007-08-21 14:00:00,75.19,75.19,75.126,75.126,63320000.0
2007-08-21 14:01:00,75.135,75.148,75.115,75.124,99120000.0
2007-08-21 14:02:00,75.135,75.167,75.12,75.124,62370000.0
2007-08-21 14:03:00,75.148,75.167,75.127,75.127,89000000.0
2007-08-21 14:04:00,75.136,75.165,75.131,75.165,58260000.0
2007-08-21 14:05:00,75.144,75.144,75.115,75.138,106920000.0
2007-08-21 14:06:00,75.124,75.135,75.095,75.1,139970000.0
2007-08-21 14:07:00,75.121,75.121,75.084,75.1,129810000.0
2007-08-21 14:08:00,75.071,75.108,75.06,75.105,123450000.0
2007-08-21 14:09:00,75.096,75.112,75.081,75.107,118220000.0
2007-08-21 14:10:00,75.075,75.105,75.071,75.1,19560000.0
2007-08-21 14:11:00,75.066,75.083,75.043,75.051,60380000.0
2007-08-21 14:12:00,75.092,75.092,75.06,75.072,98510000.0
2007-08-21 14:13:00,75.102,75.122,75.085,75.091,63930000.0
2007-08-21 14:14:00,75.101,75.136,75.086,75.122,84080000.0
2007-08-21 14:15:00,75.149,75.149,75.057,75.094,58490000.0
2007-08-21 14:16:00,75.059,75.077,75.017,75.027,101990000.0
2007-08-21 14:17:00,74.975,75.066,74.975,75.066,147790000.0
2007-08-21 14:18:00,75.034,75.102,75.034,75.102,129290000.0
2007-08-21 14:19:00,75.064,75.082,75.044,75.073,118790000.0
2007-08-21 14:20:00,75.072,75.075,75.046,75.075,114520000.0
2007-08-21 14:21:00,75.051,75.084,75.037,75.04,19040000.0
2007-08-21 14:22:00,75.043,75.065,75.006,75.028,151380000.0
2007-08-21 14:23:00,74.998,75.007,74.95,74.959,87590000.0
2007-08-21 14:24:00,74.954,74.98,74.918,74.938,117350000.0
2007-08-21 14:25:00,74.934,74.99,74.934,74.972,128810000.0
2007-08-21 14:26:00,74.974,74.98,74.902,74.921,63470000.0
2007-08-21 14:27:00,74.92,74.937,74.896,74.899,100650000.0
2007-08-21 14:28:00,74.927,74.927,74.858,74.858,61150000.0
2007-08-21 14:29:00,74.851,74.917,74.851,74.876,81450000.0
2007-08-21 14:30:00,74.886,74.912,74.86,74.872,53970000.0
2007-08-21 14:31:00,74.871,74.907,74.84,74.854,101650000.0
2007-08-21 14:32:00,74.841,74.858,74.824,74.824,135350000.0
2007-08-21 14:33:00,74.856,74.86,74.818,74.826,135660000.0
2007-08-21 14:34:00,74.835,74.897,74.801,74.866,133840000.0
2007-08-21 14:35:00,74.88,74.908,74.868,74.874,116560000.0
2007-08-21 14:36:00,74.878,74.911,74.868,74.901,15250000.0
2007-08-21 14:37:00,74.918,74.955,74.889,74.955,100960000.0
2007-08-21 14:38:00,74.92,74.935,74.891,74.914,153860000.0
2007-08-21 14:39:00,74.951,74.951,74.9,74.9,136430000.0
2007-08-21 14:40:00,74.903,74.932,74.9,74.923,126180000.0
2007-08-21 14:41:00,74.909,74.928,74.899,74.916,127870000.0
2007-08-21 14:42:00,74.91,74.91,74.879,74.887,11640000.0
2007-08-21 14:43:00,74.858,74.885,74.851,74.866,116620000.0
2007-08-21 14:44:00,74.88,74.899,74.874,74.893,135470000.0
2007-08-21 14:45:00,74.901,74.905,74.871,74.871,67040000.0
2007-08-21 14:46:00,74.864,74.905,74.864,74.871,98480000.0
2007-08-21 14:47:00,74.863,74.905,74.863,74.903,56410000.0
2007-08-21 14:48:00,74.906,74.906,74.865,74.896,81430000.0
2007-08-21 14:49:00,74.87,74.889,74.867,74.885,64510000.0
2007-08-21 14:50:00,74.902,74.902,74.838,74.869,110630000.0
2007-08-21 14:51:00,74.851,74.851,74.796,74.796,133840000.0
2007-08-21 14:52:00,74.809,74.809,74.744,74.763,126310000.0
2007-08-21 14:53:00,74.754,74.78,74.75,74.752,123480000.0
2007-08-21 14:54:00,74.769,74.807,74.748,74.768,122630000.0
2007-08-21 14:55:00,74.784,74.784,74.751,74.753,16040000.0
2007-08-21 14:56:00,74.751,74.797,74.751,74.766,138480000.0
2007-08-21 14:57:00,74.771,74.771,74.724,74.724,61160000.0
2007-08-21 14:58:00,74.704,74.722,74.661,74.679,101930000.0
2007-08-21 14:59:00,74.679,74.69,74.595,74.627,61550000.0
2007-08-21 15:00:00,74.643,74.71,74.624,74.657,95130000.0
2007-08-21 15:01:00,74.657,74.7,74.645,74.674,65820000.0
2007-08-21 15:02:00,74.704,74.709,74.674,74.684,99780000.0
2007-08-21 15:03:00,74.696,74.698,74.672,74.672,128340000.0
2007-08-21 15:04:00,74.686,74.739,74.686,74.729,129640000.0
2007-08-21 15:05:00,74.72,74.731,74.706,74.726,126140000.0
2007-08-21 15:06:00,74.735,74.735,74.703,74.703,115720000.0
2007-08-21 15:07:00,74.703,74.76,74.703,74.752,14500000.0
2007-08-21 15:08:00,74.73,74.73,74.678,74.69,89740000.0
2007-08-21 15:09:00,74.702,74.702,74.656,74.656,75640000.0
2007-08-21 15:10:00,74.637,74.656,74.61,74.633,79580000.0
2007-08-21 15:11:00,74.64,74.667,74.617,74.645,85680000.0
2007-08-21 15:12:00,74.672,74.686,74.621,74.621,60910000.0
2007-08-21 15:13:00,74.64,74.669,74.628,74.64,64720000.0
2007-08-21 15:14:00,74.636,74.676,74.628,74.646,96190000.0
2007-08-21 15:15:00,74.649,74.661,74.635,74.655,115350000.0
2007-08-21 15:16:00,74.656,74.712,74.656,74.712,96740000.0
2007-08-21 15:17:00,74.666,74.691,74.64,74.644,68570000.0
2007-08-21 15:18:00,74.683,74.683,74.629,74.632,77620000.0
2007-08-21 15:19:00,74.648,74.705,74.648,74.684,79940000.0
2007-08-21 15:20:00,74.678,74.699,74.66,74.673,72940000.0
2007-08-21 15:21:00,74.694,74.703,74.67,74.67,21880000.0
2007-08-21 15:22:00,74.663,74.694,74.654,74.694,59580000.0
2007-08-21 15:23:00,74.663,74.694,74.663,74.694,41810000.0
2007-08-21 15:24:00,74.695,74.701,74.667,74.685,89410000.0
2007-08-21 15:25:00,74.686,74.703,74.676,74.703,80790000.0
2007-08-21 15:26:00,74.675,74.701,74.671,74.671,136940000.0
2007-08-21 15:27:00,74.69,74.699,74.657,74.67,53970000.0
2007-08-21 15:28:00,74.695,74.695,74.664,74.664,137050000.0
2007-08-21 15:29:00,74.681,74.699,74.658,74.685,113690000.0
2007-08-21 15:30:00,74.679,74.705,74.641,74.66,106100000.0
2007-08-21 15:31:00,74.646,74.665,74.602,74.619,135930000.0
2007-08-21 15:32:00,74.601,74.624,74.587,74.624,127130000.0
2007-08-21 15:33:00,74.626,74.657,74.607,74.643,76780000.0
2007-08-21 15:34:00,74.65,74.676,74.618,74.65,122050000.0
2007-08-21 15:35:00,74.673,74.673,74.631,74.631,140050000.0
2007-08-21 15:36:00,74.653,74.653,74.615,74.625,90390000.0
2007-08-21 15:37:00,74.637,74.678,74.624,74.651,53920000.0
2007-08-21 15:38:00,74.676,74.699,74.655,74.687,153590000.0
2007-08-21 15:39:00,74.679,74.709,74.66,74.709,150510000.0
2007-08-21 15:40:00,74.707,74.756,74.707,74.73,142850000.0
2007-08-21 15:41:00,74.728,74.781,74.728,74.752,86980000.0
2007-08-21 15:42:00,74.796,74.826,74.777,74.777,112450000.0
2007-08-21 15:43:00,74.794,74.807,74.77,74.794,140280000.0
2007-08-21 15:44:00,74.758,74.789,74.755,74.781,62270000.0
2007-08-21 15:45:00,74.802,74.843,74.779,74.808,97550000.0
2007-08-21 15:46:00,74.81,74.834,74.789,74.824,69250000.0
2007-08-21 15:47:00,74.832,74.832,74.789,74.789,90830000.0
2007-08-21 15:48:00,74.783,74.798,74.758,74.791,62700000.0
2007-08-21 15:49:00,74.777,74.777,74.742,74.76,112810000.0
2007-08-21 15:50:00,74.744,74.778,74.744,74.778,147080000.0
2007-08-21 15:51:00,74.758,74.78,74.745,74.745,135600000.0
2007-08-21 15:52:00,74.735,74.777,74.732,74.732,123140000.0
2007-08-21 15:53:00,74.721,74.75,74.718,74.738,117460000.0
2007-08-21 15:54:00,74.723,74.723,74.685,74.69,15020000.0
2007-08-21 15:55:00,74.694,74.713,74.647,74.678,57120000.0
2007-08-21 15:56:00,74.706,74.727,74.674,74.717,45330000.0
2007-08-21 15:57:00,74.749,74.749,74.685,74.685,93410000.0
2007-08-21 15:58:00,74.705,74.705,74.629,74.633,84900000.0
2007-08-21 15:59:00,74.626,74.66,74.619,74.643,135980000.0
2007-08-21 16:00:00,74.635,74.643,74.606,74.638,50470000.0
2007-08-21 16:01:00,74.616,74.637,74.589,74.602,131780000.0
2007-08-21 16:02:00,74.595,74.628,74.573,74.608,109820000.0
2007-08-21 16:03:00,74.618,74.64,74.599,74.616,106440000.0
2007-08-21 16:04:00,74.64,74.643,74.588,74.643,146800000.0
2007-08-21 16:05:00,74.604,74.659,74.604,74.635,142910000.0
2007-08-21 16:06:00,74.622,74.662,74.61,74.652,82770000.0
2007-08-21 16:07:00,74.615,74.658,74.607,74.618,133460000.0
2007-08-21 16:08:00,74.61,74.642,74.607,74.627,130590000.0
2007-08-21 16:09:00,74.674,74.674,74.609,74.639,87190000.0
2007-08-21 16:10:00,74.603,74.61,74.571,74.571,55060000.0
2007-08-21 16:11:00,74.59,74.59,74.555,74.583,154330000.0
2007-08-21 16:12:00,74.589,74.589,74.556,74.586,146330000.0
2007-08-21 16:13:00,74.578,74.61,74.577,74.588,140270000.0
2007-08-21 16:14:00,74.603,74.632,74.595,74.609,80660000.0
2007-08-21 16:15:00,74.58,74.602,74.568,74.586,121710000.0
2007-08-21 16:16:00,74.58,74.608,74.571,74.608,129650000.0
2007-08-21 16:17:00,74.61,74.637,74.605,74.624,61780000.0
2007-08-21 16:18:00,74.645,74.645,74.582,74.604,100640000.0
2007-08-21 16:19:00,74.616,74.616,74.562,74.591,66900000.0
2007-08-21 16:20:00,74.623,74.635,74.58,74.607,76890000.0
2007-08-21 16:21:00,74.618,74.644,74.609,74.644,60400000.0
2007-08-21 16:22:00,74.606,74.627,74.577,74.616,107950000.0
2007-08-21 16:23:00,74.579,74.585,74.552,74.585,141310000.0
2007-08-21 16:24:00,74.573,74.573,74.534,74.553,138290000.0
2007-08-21 16:25:00,74.574,74.581,74.553,74.561,132140000.0
2007-08-21 16:26:00,74.557,74.571,74.536,74.536,115350000.0
2007-08-21 16:27:00,74.546,74.576,74.542,74.55,20090000.0
2007-08-21 16:28:00,74.569,74.586,74.569,74.58,13410000.0
2007-08-21 16:29:00,74.571,74.591,74.559,74.569,120380000.0
2007-08-21 16:30:00,74.58,74.606,74.58,74.601,10560000.0
2007-08-21 16:31:00,74.609,74.614,74.586,74.601,130230000.0
2007-08-21 16:32:00,74.587,74.594,74.577,74.58,127910000.0
2007-08-21 16:33:00,74.612,74.612,74.576,74.586,16750000.0
2007-08-21 16:34:00,74.595,74.608,74.573,74.594,58640000.0
2007-08-21 16:35:00,74.592,74.612,74.585,74.585,104210000.0
2007-08-21 16:36:00,74.587,74.612,74.567,74.567,138840000.0
2007-08-21 16:37:00,74.581,74.601,74.577,74.597,145090000.0
2007-08-21 16:38:00,74.59,74.611,74.583,74.598,131800000.0
2007-08-21 16:39:00,74.603,74.632,74.597,74.618,123350000.0
2007-08-21 16:40:00,74.634,74.647,74.614,74.614,16910000.0
2007-08-21 16:41:00,74.633,74.64,74.578,74.578,102100000.0
2007-08-21 16:42:00,74.582,74.617,74.582,74.617,126860000.0
2007-08-21 16:43:00,74.592,74.621,74.592,74.61,136960000.0
2007-08-21 16:44:00,74.622,74.622,74.574,74.604,126180000.0
2007-08-21 16:45:00,74.569,74.595,74.55,74.553,119800000.0
2007-08-21 16:46:00,74.553,74.585,74.553,74.569,13930000.0
2007-08-21 16:47:00,74.537,74.558,74.513,74.528,135840000.0
2007-08-21 16:48:00,74.561,74.561,74.515,74.531,127640000.0
2007-08-21 16:49:00,74.53,74.551,74.523,74.523,132040000.0
2007-08-21 16:50:00,74.507,74.521,74.495,74.502,123210000.0
2007-08-21 16:51:00,74.506,74.506,74.459,74.459,6380000.0
2007-08-21 16:52:00,74.45,74.467,74.413,74.413,56360000.0
2007-08-21 16:53:00,74.442,74.451,74.413,74.413,69390000.0
2007-08-21 16:54:00,74.402,74.441,74.399,74.402,114600000.0
2007-08-21 16:55:00,74.414,74.45,74.404,74.443,114210000.0
2007-08-21 16:56:00,74.413,74.45,74.412,74.446,99380000.0
2007-08-21 16:57:00,74.475,74.483,74.46,74.461,71880000.0
2007-08-21 16:58:00,74.47,74.49,74.457,74.46,71150000.0
2007-08-21 16:59:00,74.472,74.503,74.445,74.445,87300000.0
2007-08-21 17:00:00,74.465,74.465,74.426,74.453,72140000.0
2007-08-21 17:01:00,74.469,74.484,74.457,74.475,22580000.0
2007-08-21 17:02:00,74.478,74.52,74.478,74.484,62960000.0
2007-08-21 17:03:00,74.505,74.516,74.483,74.515,43090000.0
2007-08-21 17:04:00,74.518,74.518,74.458,74.463,100250000.0
2007-08-21 17:05:00,74.457,74.476,74.426,74.456,81570000.0
2007-08-21 17:06:00,74.456,74.461,74.427,74.446,147000000.0
2007-08-21 17:07:00,74.446,74.497,74.442,74.467,50530000.0
2007-08-21 17:08:00,74.455,74.479,74.429,74.444,132810000.0
2007-08-21 17:09:00,74.461,74.481,74.426,74.448,116660000.0
2007-08-21 17:10:00,74.414,74.45,74.405,74.429,113330000.0
2007-08-21 17:11:00,74.446,74.457,74.427,74.431,135630000.0
2007-08-21 17:12:00,74.452,74.483,74.452,74.458,134570000.0
2007-08-21 17:13:00,74.453,74.49,74.453,74.468,77130000.0
2007-08-21 17:14:00,74.475,74.501,74.407,74.407,138220000.0
2007-08-21 17:15:00,74.42,74.45,74.409,74.437,138810000.0
2007-08-21 17:16:00,74.425,74.459,74.425,74.442,101240000.0
2007-08-21 17:17:00,74.435,74.481,74.435,74.481,46570000.0
2007-08-21 17:18:00,74.463,74.482,74.434,74.434,156540000.0
2007-08-21 17:19:00,74.442,74.493,74.442,74.493,141140000.0
2007-08-21 17:20:00,74.488,74.514,74.476,74.497,136110000.0
2007-08-21 17:21:00,74.486,74.499,74.466,74.471,87500000.0
2007-08-21 17:22:00,74.493,74.493,74.424,74.449,108960000.0
2007-08-21 17:23:00,74.458,74.477,74.449,74.466,134410000.0
2007-08-21 17:24:00,74.459,74.46,74.419,74.46,64240000.0
2007-08-21 17:25:00,74.453,74.486,74.453,74.48,103880000.0
2007-08-21 17:26:00,74.493,74.494,74.449,74.465,66190000.0
2007-08-21 17:27:00,74.461,74.483,74.43,74.464,82640000.0
2007-08-21 17:28:00,74.477,74.539,74.474,74.539,63800000.0
2007-08-21 17:29:00,74.53,74.536,74.489,74.494,108800000.0
2007-08-21 17:30:00,74.507,74.555,74.507,74.543,143280000.0
2007-08-21 17:31:00,74.543,74.574,74.505,74.505,133850000.0
2007-08-21 17:32:00,74.491,74.511,74.485,74.497,111460000.0
2007-08-21 17:33:00,74.534,74.534,74.502,74.502,123210000.0
2007-08-21 17:34:00,74.508,74.512,74.49,74.49,16240000.0
2007-08-21 17:35:00,74.517,74.529,74.499,74.503,109150000.0
2007-08-21 17:36:00,74.487,74.497,74.452,74.452,120000000.0
2007-08-21 17:37:00,74.451,74.469,74.437,74.44,101100000.0
2007-08-21 17:38:00,74.448,74.461,74.439,74.441,70570000.0
2007-08-21 17:39:00,74.454,74.472,74.418,74.446,80230000.0
2007-08-21 17:40:00,74.442,74.475,74.442,74.475,91910000.0
2007-08-21 17:41:00,74.464,74.488,74.459,74.476,81650000.0
2007-08-21 17:42:00,74.502,74.523,74.499,74.509,24530000.0
2007-08-21 17:43:00,74.505,74.547,74.497,74.526,61290000.0
2007-08-21 17:44:00,74.544,74.577,74.537,74.564,45280000.0
2007-08-21 17:45:00,74.56,74.585,74.54,74.545,100530000.0
2007-08-21 17:46:00,74.547,74.609,74.547,74.569,86190000.0
2007-08-21 17:47:00,74.573,74.606,74.557,74.602,143610000.0
2007-08-21 17:48:00,74.588,74.606,74.567,74.58,50010000.0
2007-08-21 17:49:00,74.552,74.575,74.544,74.552,138820000.0
2007-08-21 17:50:00,74.566,74.599,74.554,74.572,121300000.0
2007-08-21 17:51:00,74.603,74.603,74.569,74.586,102850000.0
2007-08-21 17:52:00,74.583,74.601,74.572,74.587,135230000.0
2007-08-21 17:53:00,74.581,74.607,74.581,74.583,130330000.0
2007-08-21 17:54:00,74.601,74.64,74.601,74.64,70330000.0
2007-08-21 17:55:00,74.636,74.663,74.628,74.65,131040000.0
2007-08-21 17:56:00,74.63,74.652,74.622,74.622,135800000.0
2007-08-21 17:57:00,74.636,74.638,74.632,74.632,83070000.0
2007-08-21 17:58:00,74.625,74.668,74.618,74.659,45750000.0
2007-08-21 17:59:00,74.645,74.666,74.634,74.634,145450000.0
2007-08-21 18:00:00,74.645,74.69,74.645,74.667,155310000.0
2007-08-21 18:01:00,74.678,74.678,74.628,74.628,141760000.0
2007-08-21 18:02:00,74.639,74.639,74.589,74.604,79550000.0
2007-08-21 18:03:00,74.642,74.685,74.626,74.685,113390000.0
2007-08-21 18:04:00,74.674,74.674,74.661,74.673,134850000.0
2007-08-21 18:05:00,74.674,74.674,74.649,74.649,64690000.0
2007-08-21 18:06:00,74.67,74.67,74.635,74.647,97650000.0
2007-08-21 18:07:00,74.613,74.631,74.607,74.619,55000000.0
2007-08-21 18:08:00,74.636,74.642,74.613,74.619,86630000.0
2007-08-21 18:09:00,74.634,74.641,74.617,74.641,57860000.0
2007-08-21 18:10:00,74.606,74.639,74.599,74.61,109140000.0
2007-08-21 18:11:00,74.615,74.622,74.601,74.613,145560000.0
2007-08-21 18:12:00,74.623,74.623,74.592,74.599,133100000.0
2007-08-21 18:13:00,74.584,74.628,74.584,74.601,125910000.0
2007-08-21 18:14:00,74.597,74.656,74.597,74.621,126620000.0
2007-08-21 18:15:00,74.603,74.636,74.6,74.602,16980000.0
2007-08-21 18:16:00,74.607,74.639,74.583,74.583,136850000.0
2007-08-21 18:17:00,74.589,74.604,74.584,74.603,67300000.0
2007-08-21 18:18:00,74.621,74.621,74.584,74.598,98150000.0
2007-08-21 18:19:00,74.58,74.613,74.58,74.613,61720000.0
2007-08-21 18:20:00,74.617,74.64,74.613,74.613,82950000.0
2007-08-21 18:21:00,74.624,74.629,74.595,74.606,62360000.0
2007-08-21 18:22:00,74.619,74.64,74.592,74.602,110440000.0
2007-08-21 18:23:00,74.595,74.64,74.595,74.64,130420000.0
2007-08-21 18:24:00,74.641,74.641,74.601,74.618,127860000.0
2007-08-21 18:25:00,74.599,74.658,74.599,74.658,124470000.0
2007-08-21 18:26:00,74.643,74.674,74.639,74.674,122840000.0
2007-08-21 18:27:00,74.652,74.67,74.649,74.664,26080000.0
2007-08-21 18:28:00,74.632,74.67,74.632,74.663,64160000.0
2007-08-21 18:29:00,74.649,74.661,74.63,74.63,77940000.0
2007-08-21 18:30:00,74.64,74.64,74.552,74.555,62910000.0
2007-08-21 18:31:00,74.542,74.554,74.541,74.541,101450000.0
2007-08-21 18:32:00,74.543,74.545,74.514,74.527,132850000.0
2007-08-21 18:33:00,74.523,74.568,74.516,74.516,131490000.0
2007-08-21 18:34:00,74.525,74.529,74.501,74.501,131020000.0
2007-08-21 18:35:00,74.507,74.514,74.492,74.506,126270000.0
2007-08-21 18:36:00,74.526,74.526,74.502,74.506,8640000.0
2007-08-21 18:37:00,74.505,74.521,74.505,74.509,122060000.0
2007-08-21 18:38:00,74.515,74.523,74.503,74.503,123360000.0
2007-08-21 18:39:00,74.517,74.517,74.477,74.485,18900000.0
2007-08-21 18:40:00,74.483,74.518,74.483,74.495,136530000.0
2007-08-21 18:41:00,74.503,74.553,74.49,74.548,115450000.0
2007-08-21 18:42:00,74.552,74.552,74.533,74.539,131240000.0
2007-08-21 18:43:00,74.516,74.516,74.499,74.504,14550000.0
2007-08-21 18:44:00,74.473,74.502,74.439,74.463,139060000.0
2007-08-21 18:45:00,74.462,74.714,74.457,74.465,86520000.0
2007-08-21 18:46:00,74.443,74.449,74.443,74.445,50800000.0
2007-08-21 18:47:00,74.456,74.461,74.432,74.432,148490000.0
2007-08-21 18:48:00,74.466,74.466,74.418,74.427,143650000.0
2007-08-21 18:49:00,74.42,74.443,74.415,74.428,142650000.0
2007-08-21 18:50:00,74.446,74.46,74.425,74.429,78310000.0
2007-08-21 18:51:00,74.448,74.467,74.434,74.456,117740000.0
2007-08-21 18:52:00,74.463,74.506,74.451,74.493,141090000.0
2007-08-21 18:53:00,74.509,74.509,74.464,74.493,60240000.0
2007-08-21 18:54:00,74.503,74.503,74.463,74.491,100310000.0
2007-08-21 18:55:00,74.497,74.522,74.485,74.517,56050000.0
2007-08-21 18:56:00,74.54,74.541,74.515,74.536,82810000.0
2007-08-21 18:57:00,74.538,74.538,74.495,74.495,57780000.0
2007-08-21 18:58:00,74.506,74.51,74.484,74.484,105250000.0
2007-08-21 18:59:00,74.513,74.513,74.485,74.497,131580000.0
2007-08-21 19:00:00,74.508,74.523,74.495,74.495,126960000.0
2007-08-21 19:01:00,74.505,74.529,74.505,74.526,137690000.0
2007-08-21 19:02:00,74.523,74.523,74.479,74.506,124190000.0
2007-08-21 19:03:00,74.514,74.514,74.486,74.501,15260000.0
2007-08-21 19:04:00,74.494,74.52,74.486,74.52,134830000.0
2007-08-21 19:05:00,74.502,74.53,74.502,74.527,113390000.0
2007-08-21 19:06:00,74.537,74.542,74.519,74.529,18410000.0
2007-08-21 19:07:00,74.508,74.53,74.506,74.511,103030000.0
2007-08-21 19:08:00,74.537,74.537,74.5,74.516,144720000.0
2007-08-21 19:09:00,74.555,74.555,74.51,74.542,127880000.0
2007-08-21 19:10:00,74.532,74.532,74.5,74.511,134090000.0
2007-08-21 19:11:00,74.514,74.514,74.494,74.5,123530000.0
2007-08-21 19:12:00,74.52,74.52,74.503,74.52,9370000.0
2007-08-21 19:13:00,74.521,74.544,74.521,74.544,140040000.0
2007-08-21 19:14:00,74.506,74.51,74.503,74.507,146610000.0
2007-08-21 19:15:00,74.563,74.563,74.526,74.536,73200000.0
2007-08-21 19:16:00,74.528,74.55,74.523,74.523,131630000.0
2007-08-21 19:17:00,74.528,74.554,74.527,74.547,133940000.0
2007-08-21 19:18:00,74.573,74.574,74.537,74.553,87580000.0
2007-08-21 19:19:00,74.559,74.562,74.538,74.538,46410000.0
2007-08-21 19:20:00,74.534,74.591,74.534,74.591,153820000.0
2007-08-21 19:21:00,74.594,74.594,74.564,74.576,151960000.0
2007-08-21 19:22:00,74.568,74.583,74.567,74.568,137890000.0
2007-08-21 19:23:00,74.56,74.567,74.56,74.567,85600000.0
2007-08-21 19:24:00,74.579,74.579,74.545,74.558,121390000.0
2007-08-21 19:25:00,74.545,74.552,74.534,74.537,139740000.0
2007-08-21 19:26:00,74.551,74.601,74.549,74.582,65410000.0
2007-08-21 19:27:00,74.612,74.612,74.582,74.593,108710000.0
2007-08-21 19:28:00,74.63,74.63,74.604,74.61,60240000.0
2007-08-21 19:29:00,74.6,74.611,74.585,74.585,81950000.0
2007-08-21 19:30:00,74.581,74.603,74.573,74.603,63430000.0
2007-08-21 19:31:00,74.593,74.613,74.584,74.584,112850000.0
2007-08-21 19:32:00,74.572,74.59,74.56,74.569,134030000.0
2007-08-21 19:33:00,74.589,74.613,74.574,74.574,130480000.0
2007-08-21 19:35:00,74.589,74.597,74.589,74.596,127090000.0
2007-08-21 19:36:00,74.594,74.594,74.562,74.562,9090000.0
2007-08-21 19:37:00,74.562,74.612,74.562,74.612,151250000.0
2007-08-21 19:38:00,74.597,74.654,74.597,74.645,140950000.0
2007-08-21 19:39:00,74.654,74.654,74.621,74.636,83470000.0
2007-08-21 19:40:00,74.605,74.635,74.605,74.612,120520000.0
2007-08-21 19:41:00,74.6,74.637,74.6,74.632,144360000.0
2007-08-21 19:42:00,74.595,74.615,74.592,74.597,64350000.0
2007-08-21 19:43:00,74.591,74.61,74.591,74.61,106480000.0
2007-08-21 19:44:00,74.605,74.628,74.597,74.597,58890000.0
2007-08-21 19:45:00,74.633,74.633,74.591,74.591,87260000.0
2007-08-21 19:46:00,74.597,74.597,74.583,74.589,63900000.0
2007-08-21 19:47:00,74.601,74.634,74.601,74.634,104770000.0
2007-08-21 19:48:00,74.634,74.635,74.599,74.622,148660000.0
2007-08-21 19:49:00,74.614,74.614,74.585,74.596,143070000.0
2007-08-21 19:50:00,74.607,74.633,74.594,74.616,135730000.0
2007-08-21 19:51:00,74.635,74.644,74.616,74.619,115820000.0
2007-08-21 19:52:00,74.628,74.634,74.612,74.612,15240000.0
2007-08-21 19:53:00,74.624,74.643,74.623,74.623,77330000.0
2007-08-21 19:54:00,74.643,74.643,74.606,74.606,133380000.0
2007-08-21 19:55:00,74.615,74.615,74.582,74.582,141750000.0
2007-08-21 19:57:00,74.61,74.61,74.581,74.606,107150000.0
2007-08-21 19:58:00,74.563,74.589,74.557,74.589,67560000.0
2007-08-21 19:59:00,74.596,74.596,74.553,74.553,78210000.0
2007-08-21 20:00:00,74.584,74.59,74.558,74.589,87420000.0
2007-08-21 20:02:00,74.563,74.576,74.557,74.574,127450000.0
2007-08-21 20:03:00,74.58,74.586,74.56,74.586,117370000.0
2007-08-21 20:04:00,74.568,74.597,74.568,74.597,102280000.0
2007-08-21 20:05:00,74.59,74.599,74.579,74.594,30410000.0
2007-08-21 20:06:00,74.612,74.612,74.577,74.577,20470000.0
2007-08-21 20:07:00,74.59,74.59,74.577,74.577,78750000.0
2007-08-21 20:08:00,74.567,74.571,74.56,74.568,119950000.0
2007-08-21 20:09:00,74.591,74.591,74.562,74.581,74340000.0
2007-08-21 20:10:00,74.573,74.582,74.572,74.572,13530000.0
2007-08-21 20:11:00,74.58,74.581,74.565,74.565,126850000.0
2007-08-21 20:12:00,74.579,74.579,74.557,74.557,100900000.0
2007-08-21 20:13:00,74.54,74.573,74.54,74.561,93750000.0
2007-08-21 20:14:00,74.551,74.554,74.548,74.552,97290000.0
2007-08-21 20:15:00,74.586,74.586,74.527,74.527,87280000.0
2007-08-21 20:16:00,74.526,74.526,74.501,74.523,65880000.0
2007-08-21 20:17:00,74.519,74.547,74.518,74.543,127660000.0
2007-08-21 20:18:00,74.539,74.539,74.505,74.505,74660000.0
2007-08-21 20:19:00,74.49,74.518,74.49,74.514,90770000.0
2007-08-21 20:20:00,74.509,74.513,74.495,74.513,94550000.0
2007-08-21 20:21:00,74.521,74.522,74.501,74.522,86840000.0
2007-08-21 20:22:00,74.511,74.516,74.509,74.509,117900000.0
2007-08-21 20:23:00,74.501,74.512,74.501,74.511,113650000.0
2007-08-21 20:24:00,74.513,74.53,74.511,74.521,17350000.0
2007-08-21 20:25:00,74.528,74.548,74.514,74.521,61190000.0
2007-08-21 20:26:00,74.532,74.532,74.51,74.526,79830000.0
2007-08-21 20:27:00,74.535,74.549,74.524,74.536,63250000.0
2007-08-21 20:28:00,74.531,74.543,74.524,74.538,95210000.0
2007-08-21 20:29:00,74.542,74.542,74.503,74.503,62140000.0
2007-08-21 20:30:00,74.533,74.533,74.498,74.526,44470000.0
2007-08-21 20:31:00,74.519,74.527,74.497,74.521,17590000.0
2007-08-21 20:32:00,74.537,74.537,74.508,74.525,95170000.0
2007-08-21 20:33:00,74.515,74.515,74.483,74.49,11350000.0
2007-08-21 20:34:00,74.463,74.48,74.457,74.476,19910000.0
2007-08-21 20:35:00,74.473,74.488,74.466,74.469,43290000.0
2007-08-21 20:36:00,74.483,74.488,74.462,74.468,72620000.0
2007-08-21 20:37:00,74.504,74.535,74.483,74.533,100850000.0
2007-08-21 20:38:00,74.528,74.533,74.521,74.521,120060000.0
2007-08-21 20:39:00,74.528,74.528,74.478,74.505,102510000.0
2007-08-21 20:40:00,74.483,74.522,74.477,74.522,112400000.0
2007-08-21 20:41:00,74.51,74.543,74.506,74.543,103630000.0
2007-08-21 20:42:00,74.543,74.543,74.494,74.509,60300000.0
2007-08-21 20:43:00,74.503,74.538,74.503,74.536,11910000.0
2007-08-21 20:44:00,74.551,74.551,74.533,74.533,64870000.0
2007-08-21 20:45:00,74.553,74.553,74.5,74.507,16410000.0
2007-08-21 20:46:00,74.5,74.532,74.5,74.516,56850000.0
2007-08-21 20:47:00,74.525,74.525,74.51,74.523,83470000.0
2007-08-21 20:48:00,74.537,74.541,74.511,74.527,114020000.0
2007-08-21 20:49:00,74.519,74.538,74.512,74.522,143930000.0
2007-08-21 20:50:00,74.519,74.545,74.516,74.545,125700000.0
2007-08-21 20:51:00,74.549,74.568,74.537,74.568,85230000.0
2007-08-21 20:52:00,74.563,74.581,74.554,74.556,91070000.0
2007-08-21 20:53:00,74.574,74.574,74.544,74.544,114400000.0
2007-08-21 20:54:00,74.567,74.582,74.555,74.559,148660000.0
2007-08-21 20:55:00,74.567,74.588,74.545,74.545,99670000.0
2007-08-21 20:56:00,74.562,74.593,74.545,74.577,69680000.0
2007-08-21 20:57:00,74.597,74.603,74.561,74.561,59210000.0
2007-08-21 20:58:00,74.567,74.584,74.552,74.584,108390000.0
2007-08-21 20:59:00,74.613,74.633,74.588,74.633,167540000.0
2007-08-21 21:00:00,74.636,74.658,74.625,74.647,141660000.0
2007-08-21 21:01:00,74.662,74.692,74.662,74.674,100940000.0
2007-08-21 21:02:00,74.67,74.677,74.664,74.664,67950000.0
2007-08-21 21:03:00,74.696,74.696,74.647,74.647,94880000.0
2007-08-21 21:04:00,74.644,74.661,74.642,74.648,83430000.0
2007-08-21 21:05:00,74.641,74.651,74.62,74.645,130410000.0
2007-08-21 21:06:00,74.685,74.694,74.651,74.655,145210000.0
2007-08-21 21:07:00,74.654,74.689,74.644,74.668,103970000.0
2007-08-21 21:08:00,74.655,74.658,74.601,74.601,129370000.0
2007-08-21 21:09:00,74.631,74.631,74.608,74.626,128890000.0
2007-08-21 21:10:00,74.611,74.618,74.59,74.618,129460000.0
2007-08-21 21:11:00,74.593,74.599,74.57,74.57,57240000.0
2007-08-21 21:12:00,74.596,74.596,74.58,74.588,45750000.0
2007-08-21 21:13:00,74.61,74.615,74.608,74.615,99440000.0
2007-08-21 21:14:00,74.624,74.624,74.618,74.623,112050000.0
2007-08-21 21:15:00,74.647,74.647,74.568,74.568,76910000.0
2007-08-21 21:16:00,74.584,74.586,74.579,74.582,105690000.0
2007-08-21 21:17:00,74.589,74.59,74.584,74.588,59550000.0
2007-08-21 21:18:00,74.622,74.622,74.591,74.591,119200000.0
2007-08-21 21:20:00,74.6,74.613,74.6,74.607,76660000.0
2007-08-21 21:21:00,74.623,74.623,74.604,74.604,101000000.0
2007-08-21 21:22:00,74.594,74.602,74.59,74.597,73850000.0
2007-08-21 21:23:00,74.612,74.613,74.588,74.588,100690000.0
2007-08-21 21:24:00,74.62,74.62,74.589,74.589,118350000.0
2007-08-21 21:25:00,74.594,74.594,74.58,74.59,103270000.0
2007-08-21 21:26:00,74.577,74.577,74.545,74.558,68070000.0
2007-08-21 21:27:00,74.575,74.575,74.545,74.55,52900000.0
2007-08-21 21:28:00,74.558,74.572,74.554,74.558,78360000.0
2007-08-21 21:29:00,74.565,74.565,74.552,74.552,99050000.0
2007-08-21 21:30:00,74.562,74.581,74.562,74.581,56670000.0
2007-08-21 21:31:00,74.58,74.608,74.58,74.602,90020000.0
2007-08-21 21:32:00,74.619,74.641,74.616,74.635,121780000.0
2007-08-21 21:33:00,74.666,74.67,74.655,74.658,86180000.0
2007-08-21 21:34:00,74.643,74.649,74.631,74.631,75260000.0
2007-08-21 21:35:00,74.619,74.627,74.619,74.627,82790000.0
2007-08-21 21:36:00,74.657,74.657,74.625,74.637,103060000.0
2007-08-21 21:37:00,74.607,74.614,74.602,74.602,116860000.0
2007-08-21 21:38:00,74.6,74.603,74.584,74.603,97900000.0
2007-08-21 21:39:00,74.62,74.62,74.602,74.611,80400000.0
2007-08-21 21:40:00,74.594,74.594,74.581,74.581,36280000.0
2007-08-21 21:41:00,74.571,74.582,74.571,74.577,98430000.0
2007-08-21 21:42:00,74.608,74.621,74.593,74.601,120490000.0
2007-08-21 21:43:00,74.616,74.616,74.584,74.607,118860000.0
2007-08-21 21:44:00,74.588,74.611,74.588,74.599,117820000.0
2007-08-21 21:45:00,74.591,74.62,74.591,74.615,138470000.0
2007-08-21 21:46:00,74.601,74.604,74.589,74.589,103750000.0
2007-08-21 21:47:00,74.581,74.594,74.58,74.58,99000000.0
2007-08-21 21:48:00,74.604,74.604,74.581,74.581,112830000.0
2007-08-21 21:49:00,74.59,74.606,74.59,74.606,80280000.0
2007-08-21 21:50:00,74.601,74.606,74.599,74.599,75730000.0
2007-08-21 21:51:00,74.624,74.624,74.603,74.603,7140000.0
2007-08-21 21:52:00,74.605,74.605,74.589,74.589,6760000.0
2007-08-21 21:53:00,74.603,74.615,74.603,74.61,59400000.0
2007-08-21 21:54:00,74.633,74.633,74.605,74.605,104120000.0
2007-08-21 21:55:00,74.586,74.587,74.58,74.58,87680000.0
2007-08-21 21:56:00,74.567,74.578,74.561,74.571,93130000.0
2007-08-21 21:57:00,74.593,74.593,74.564,74.571,90010000.0
2007-08-21 21:58:00,74.559,74.565,74.558,74.565,69880000.0
2007-08-21 21:59:00,74.581,74.589,74.581,74.584,109540000.0
2007-08-21 22:00:00,74.616,74.616,74.586,74.587,14920000.0
2007-08-21 22:01:00,74.569,74.586,74.569,74.586,93150000.0
2007-08-21 22:02:00,74.593,74.604,74.588,74.588,83300000.0
2007-08-21 22:03:00,74.606,74.609,74.605,74.606,78650000.0
2007-08-21 22:04:00,74.577,74.58,74.575,74.578,78650000.0
2007-08-21 22:05:00,74.583,74.583,74.567,74.571,51180000.0
2007-08-21 22:06:00,74.585,74.585,74.574,74.584,112560000.0
2007-08-21 22:07:00,74.577,74.579,74.573,74.577,100680000.0
2007-08-21 22:08:00,74.567,74.57,74.562,74.569,108390000.0
2007-08-21 22:09:00,74.594,74.594,74.576,74.578,72670000.0
2007-08-21 22:10:00,74.572,74.585,74.572,74.585,60040000.0
2007-08-21 22:12:00,74.616,74.616,74.607,74.607,125080000.0
2007-08-21 22:13:00,74.594,74.597,74.59,74.591,118430000.0
2007-08-21 22:14:00,74.596,74.597,74.589,74.589,81810000.0
2007-08-21 22:15:00,74.626,74.626,74.586,74.586,77610000.0
2007-08-21 22:16:00,74.601,74.601,74.571,74.578,105050000.0
2007-08-21 22:17:00,74.573,74.59,74.573,74.581,121180000.0
2007-08-21 22:18:00,74.612,74.612,74.587,74.594,77040000.0
2007-08-21 22:19:00,74.582,74.602,74.582,74.583,68620000.0
2007-08-21 22:20:00,74.569,74.571,74.567,74.568,33640000.0
2007-08-21 22:21:00,74.589,74.59,74.587,74.588,53210000.0
2007-08-21 22:23:00,74.578,74.58,74.577,74.579,59970000.0
2007-08-21 22:24:00,74.597,74.6,74.596,74.598,63880000.0
2007-08-21 22:25:00,74.587,74.588,74.581,74.587,86300000.0
2007-08-21 22:26:00,74.576,74.577,74.571,74.577,69310000.0
2007-08-21 22:27:00,74.607,74.607,74.599,74.599,73440000.0
2007-08-21 22:28:00,74.597,74.597,74.59,74.59,74850000.0
2007-08-21 22:30:00,74.622,74.622,74.584,74.589,86960000.0
2007-08-21 22:32:00,74.603,74.603,74.591,74.596,36070000.0
2007-08-21 22:33:00,74.611,74.611,74.592,74.601,64480000.0
2007-08-21 22:34:00,74.611,74.627,74.611,74.627,69200000.0
2007-08-21 22:35:00,74.62,74.627,74.618,74.618,85540000.0
2007-08-21 22:36:00,74.646,74.646,74.612,74.62,55850000.0
2007-08-21 22:37:00,74.628,74.628,74.628,74.628,1690000.0
2007-08-21 22:38:00,74.621,74.628,74.62,74.628,125700000.0
2007-08-21 22:39:00,74.602,74.624,74.602,74.624,109210000.0
2007-08-21 22:42:00,74.646,74.646,74.621,74.626,97450000.0
2007-08-21 22:45:00,74.663,74.663,74.62,74.627,30780000.0
2007-08-21 22:47:00,74.621,74.633,74.621,74.633,7510000.0
2007-08-21 22:48:00,74.658,74.659,74.658,74.658,28180000.0
2007-08-21 22:51:00,74.662,74.662,74.638,74.643,99850000.0
2007-08-21 22:52:00,74.646,74.657,74.646,74.657,91430000.0
2007-08-21 22:53:00,74.65,74.656,74.649,74.649,30830000.0
2007-08-21 22:54:00,74.685,74.686,74.679,74.679,50820000.0
2007-08-21 22:55:00,74.635,74.635,74.623,74.626,53960000.0
2007-08-21 22:56:00,74.616,74.627,74.616,74.619,76060000.0
2007-08-21 22:57:00,74.643,74.643,74.622,74.622,100770000.0
2007-08-21 22:58:00,74.629,74.643,74.623,74.643,83310000.0
2007-08-21 22:59:00,74.634,74.634,74.619,74.619,145120000.0
2007-08-21 23:00:00,74.665,74.665,74.656,74.656,70380000.0
2007-08-21 23:01:00,74.624,74.624,74.622,74.622,4550000.0
2007-08-21 23:02:00,74.63,74.651,74.624,74.646,32540000.0
2007-08-21 23:03:00,74.627,74.629,74.625,74.628,39570000.0
2007-08-21 23:04:00,74.636,74.639,74.636,74.637,46730000.0
2007-08-21 23:05:00,74.629,74.642,74.629,74.636,25200000.0
2007-08-21 23:06:00,74.674,74.674,74.645,74.645,23510000.0
2007-08-21 23:07:00,74.647,74.647,74.639,74.645,51180000.0
2007-08-21 23:08:00,74.637,74.64,74.637,74.64,53460000.0
2007-08-21 23:09:00,74.658,74.658,74.649,74.649,62070000.0
2007-08-21 23:10:00,74.636,74.637,74.63,74.631,35760000.0
2007-08-21 23:11:00,74.639,74.639,74.636,74.637,58230000.0
2007-08-21 23:12:00,74.653,74.653,74.633,74.633,36120000.0
2007-08-21 23:13:00,74.619,74.625,74.612,74.625,88940000.0
2007-08-21 23:14:00,74.618,74.626,74.616,74.623,75330000.0
2007-08-21 23:15:00,74.65,74.65,74.627,74.627,55140000.0
2007-08-21 23:16:00,74.607,74.607,74.605,74.607,36920000.0
2007-08-21 23:17:00,74.616,74.617,74.615,74.616,20610000.0
2007-08-21 23:18:00,74.65,74.65,74.626,74.626,7140000.0
2007-08-21 23:19:00,74.61,74.617,74.61,74.617,5820000.0
2007-08-21 23:20:00,74.609,74.609,74.607,74.609,74580000.0
2007-08-21 23:21:00,74.606,74.606,74.601,74.601,31460000.0
2007-08-21 23:22:00,74.59,74.598,74.59,74.59,78880000.0
2007-08-21 23:24:00,74.614,74.614,74.585,74.593,58040000.0
2007-08-21 23:25:00,74.58,74.588,74.58,74.588,39570000.0
2007-08-21 23:26:00,74.598,74.613,74.593,74.606,30060000.0
2007-08-21 23:27:00,74.632,74.632,74.589,74.589,74910000.0
2007-08-21 23:28:00,74.575,74.586,74.574,74.579,101560000.0
2007-08-21 23:29:00,74.588,74.59,74.586,74.589,66600000.0
2007-08-21 23:30:00,74.614,74.614,74.586,74.599,82030000.0
2007-08-21 23:33:00,74.611,74.611,74.592,74.592,75320000.0
2007-08-21 23:34:00,74.594,74.597,74.59,74.597,71380000.0
2007-08-21 23:35:00,74.588,74.588,74.579,74.58,66720000.0
2007-08-21 23:36:00,74.583,74.583,74.557,74.567,112480000.0
2007-08-21 23:37:00,74.557,74.56,74.556,74.558,109730000.0
2007-08-21 23:38:00,74.549,74.554,74.543,74.55,90290000.0
2007-08-21 23:39:00,74.575,74.575,74.555,74.557,93400000.0
2007-08-21 23:40:00,74.548,74.555,74.548,74.554,70450000.0
2007-08-21 23:42:00,74.599,74.599,74.589,74.59,101510000.0
2007-08-21 23:43:00,74.545,74.553,74.534,74.542,72600000.0
2007-08-21 23:44:00,74.53,74.553,74.53,74.553,78390000.0
2007-08-21 23:45:00,74.54,74.581,74.54,74.575,72420000.0
2007-08-21 23:46:00,74.569,74.571,74.554,74.559,76320000.0
2007-08-21 23:47:00,74.565,74.567,74.56,74.567,70560000.0
2007-08-21 23:48:00,74.586,74.586,74.57,74.57,64070000.0
2007-08-21 23:49:00,74.573,74.579,74.572,74.576,100420000.0
2007-08-21 23:50:00,74.571,74.576,74.571,74.576,71330000.0
2007-08-21 23:51:00,74.613,74.613,74.576,74.585,102340000.0
2007-08-21 23:54:00,74.608,74.61,74.607,74.609,100070000.0
2007-08-21 23:55:00,74.588,74.588,74.58,74.58,94010000.0
2007-08-21 23:57:00,74.598,74.6,74.596,74.598,108230000.0
2007-08-21 23:58:00,74.569,74.571,74.547,74.55,75990000.0
2007-08-21 23:59:00,74.541,74.547,74.539,74.547,38030000.0
2007-08-22 00:00:00,74.576,74.576,74.528,74.528,37250000.0
2007-08-22 00:01:00,74.508,74.51,74.506,74.508,73220000.0
2007-08-22 00:02:00,74.519,74.523,74.512,74.519,36180000.0
2007-08-22 00:03:00,74.543,74.563,74.534,74.555,114110000.0
2007-08-22 00:04:00,74.55,74.575,74.55,74.575,131500000.0
2007-08-22 00:05:00,74.565,74.565,74.557,74.56,48320000.0
2007-08-22 00:06:00,74.585,74.585,74.561,74.571,59120000.0
2007-08-22 00:07:00,74.558,74.559,74.553,74.553,62330000.0
2007-08-22 00:09:00,74.588,74.589,74.587,74.589,42490000.0
2007-08-22 00:10:00,74.565,74.567,74.561,74.561,61230000.0
2007-08-22 00:11:00,74.569,74.57,74.568,74.57,56390000.0
2007-08-22 00:12:00,74.595,74.595,74.557,74.557,71730000.0
2007-08-22 00:13:00,74.556,74.556,74.549,74.549,72990000.0
2007-08-22 00:14:00,74.534,74.537,74.53,74.535,47760000.0
2007-08-22 00:15:00,74.562,74.562,74.532,74.539,61010000.0
2007-08-22 00:16:00,74.546,74.546,74.531,74.538,55220000.0
2007-08-22 00:17:00,74.547,74.558,74.544,74.556,47950000.0
2007-08-22 00:18:00,74.564,74.564,74.552,74.556,42490000.0
2007-08-22 00:19:00,74.548,74.555,74.548,74.55,54700000.0
2007-08-22 00:21:00,74.579,74.579,74.551,74.551,152740000.0
2007-08-22 00:23:00,74.537,74.547,74.537,74.547,81730000.0
2007-08-22 00:24:00,74.562,74.562,74.543,74.543,48910000.0
2007-08-22 00:25:00,74.548,74.548,74.541,74.547,38840000.0
2007-08-22 00:26:00,74.534,74.54,74.495,74.498,41690000.0
2007-08-22 00:27:00,74.514,74.514,74.487,74.493,94390000.0
2007-08-22 00:28:00,74.5,74.503,74.49,74.49,107780000.0
2007-08-22 00:29:00,74.497,74.503,74.492,74.492,34420000.0
2007-08-22 00:30:00,74.523,74.523,74.49,74.49,54470000.0
2007-08-22 00:31:00,74.47,74.47,74.441,74.441,15780000.0
2007-08-22 00:32:00,74.419,74.428,74.374,74.407,45160000.0
2007-08-22 00:33:00,74.436,74.436,74.413,74.42,59390000.0
2007-08-22 00:34:00,74.409,74.417,74.409,74.417,75500000.0
2007-08-22 00:35:00,74.405,74.408,74.357,74.357,146030000.0
2007-08-22 00:36:00,74.386,74.386,74.318,74.354,75820000.0
2007-08-22 00:37:00,74.368,74.391,74.368,74.376,103520000.0
2007-08-22 00:38:00,74.367,74.395,74.367,74.394,99290000.0
2007-08-22 00:39:00,74.423,74.48,74.421,74.456,102170000.0
2007-08-22 00:40:00,74.445,74.451,74.435,74.438,76710000.0
2007-08-22 00:41:00,74.429,74.449,74.423,74.429,43900000.0
2007-08-22 00:42:00,74.452,74.452,74.426,74.426,7260000.0
2007-08-22 00:43:00,74.408,74.414,74.401,74.405,49810000.0
2007-08-22 00:44:00,74.418,74.418,74.409,74.415,36110000.0
2007-08-22 00:45:00,74.453,74.453,74.416,74.422,17110000.0
2007-08-22 00:48:00,74.443,74.443,74.431,74.436,104150000.0
2007-08-22 00:49:00,74.427,74.427,74.412,74.419,75680000.0
2007-08-22 00:50:00,74.428,74.433,74.421,74.421,71140000.0
2007-08-22 00:51:00,74.442,74.442,74.416,74.422,81640000.0
2007-08-22 00:52:00,74.402,74.402,74.384,74.384,4710000.0
2007-08-22 00:53:00,74.387,74.402,74.383,74.395,115210000.0
2007-08-22 00:54:00,74.411,74.411,74.388,74.396,159370000.0
2007-08-22 00:55:00,74.385,74.389,74.376,74.376,128280000.0
2007-08-22 00:56:00,74.387,74.394,74.381,74.381,62740000.0
2007-08-22 00:57:00,74.404,74.404,74.384,74.39,101130000.0
2007-08-22 00:58:00,74.4,74.417,74.4,74.417,74300000.0
2007-08-22 00:59:00,74.434,74.453,74.434,74.438,87270000.0
2007-08-22 01:00:00,74.431,74.456,74.405,74.405,67320000.0
2007-08-22 01:01:00,74.406,74.413,74.4,74.413,7330000.0
2007-08-22 01:02:00,74.429,74.435,74.429,74.431,28030000.0
2007-08-22 01:03:00,74.45,74.452,74.438,74.441,18680000.0
2007-08-22 01:06:00,74.469,74.469,74.411,74.422,99770000.0
2007-08-22 01:07:00,74.405,74.408,74.4,74.401,87700000.0
2007-08-22 01:08:00,74.411,74.443,74.408,74.443,82030000.0
2007-08-22 01:09:00,74.47,74.493,74.467,74.493,81700000.0
2007-08-22 01:10:00,74.477,74.487,74.453,74.453,56840000.0
2007-08-22 01:11:00,74.438,74.457,74.438,74.457,47020000.0
2007-08-22 01:12:00,74.477,74.479,74.476,74.478,94510000.0
2007-08-22 01:13:00,74.499,74.508,74.499,74.506,69730000.0
2007-08-22 01:14:00,74.52,74.533,74.512,74.512,88510000.0
2007-08-22 01:15:00,74.535,74.535,74.52,74.527,74760000.0
2007-08-22 01:16:00,74.539,74.54,74.537,74.537,72050000.0
2007-08-22 01:17:00,74.543,74.547,74.518,74.538,78880000.0
2007-08-22 01:18:00,74.556,74.556,74.535,74.536,57780000.0
2007-08-22 01:19:00,74.525,74.527,74.521,74.522,61450000.0
2007-08-22 01:21:00,74.529,74.531,74.526,74.528,107510000.0
2007-08-22 01:23:00,74.529,74.535,74.523,74.523,65200000.0
2007-08-22 01:24:00,74.547,74.547,74.518,74.537,74670000.0
2007-08-22 01:25:00,74.528,74.534,74.524,74.524,78470000.0
2007-08-22 01:26:00,74.51,74.514,74.502,74.508,63460000.0
2007-08-22 01:27:00,74.539,74.539,74.513,74.513,18080000.0
2007-08-22 01:30:00,74.547,74.547,74.508,74.508,89900000.0
2007-08-22 01:31:00,74.517,74.527,74.516,74.527,75990000.0
2007-08-22 01:32:00,74.537,74.537,74.53,74.53,120240000.0
2007-08-22 01:33:00,74.556,74.557,74.55,74.55,45230000.0
2007-08-22 01:34:00,74.538,74.539,74.53,74.531,120100000.0
2007-08-22 01:36:00,74.567,74.572,74.567,74.568,99470000.0
2007-08-22 01:37:00,74.55,74.564,74.55,74.551,124560000.0
2007-08-22 01:38:00,74.564,74.569,74.556,74.567,124840000.0
2007-08-22 01:39:00,74.584,74.584,74.561,74.561,63210000.0
2007-08-22 01:40:00,74.547,74.554,74.543,74.546,110290000.0
2007-08-22 01:41:00,74.539,74.551,74.539,74.539,128500000.0
2007-08-22 01:42:00,74.566,74.566,74.544,74.553,81270000.0
2007-08-22 01:43:00,74.535,74.541,74.51,74.514,45570000.0
2007-08-22 01:44:00,74.526,74.532,74.521,74.527,142910000.0
2007-08-22 01:45:00,74.562,74.562,74.524,74.524,126600000.0
2007-08-22 01:46:00,74.525,74.529,74.519,74.527,136530000.0
2007-08-22 01:48:00,74.551,74.551,74.512,74.512,106190000.0
2007-08-22 01:49:00,74.513,74.518,74.508,74.51,131970000.0
2007-08-22 01:50:00,74.516,74.517,74.514,74.516,57150000.0
2007-08-22 01:51:00,74.554,74.554,74.525,74.531,92490000.0
2007-08-22 01:52:00,74.516,74.528,74.516,74.527,53750000.0
2007-08-22 01:53:00,74.52,74.527,74.52,74.521,74070000.0
2007-08-22 01:54:00,74.545,74.546,74.531,74.531,53180000.0
2007-08-22 01:55:00,74.544,74.566,74.544,74.566,98280000.0
2007-08-22 01:57:00,74.59,74.606,74.575,74.605,116810000.0
2007-08-22 01:58:00,74.616,74.62,74.593,74.607,110680000.0
2007-08-22 02:00:00,74.637,74.637,74.605,74.606,9430000.0
2007-08-22 02:01:00,74.6,74.607,74.599,74.6,59370000.0
2007-08-22 02:02:00,74.586,74.586,74.573,74.573,123880000.0
2007-08-22 02:03:00,74.609,74.612,74.575,74.596,157630000.0
2007-08-22 02:04:00,74.589,74.597,74.589,74.597,141020000.0
2007-08-22 02:05:00,74.61,74.613,74.599,74.613,142950000.0
2007-08-22 02:06:00,74.617,74.623,74.603,74.617,135010000.0
2007-08-22 02:07:00,74.601,74.601,74.586,74.586,7890000.0
2007-08-22 02:08:00,74.587,74.587,74.578,74.578,57020000.0
2007-08-22 02:09:00,74.596,74.606,74.59,74.606,146690000.0
2007-08-22 02:10:00,74.594,74.594,74.574,74.574,159150000.0
2007-08-22 02:11:00,74.557,74.573,74.557,74.568,147750000.0
2007-08-22 02:12:00,74.604,74.604,74.574,74.574,93050000.0
2007-08-22 02:13:00,74.573,74.575,74.559,74.575,129470000.0
2007-08-22 02:14:00,74.569,74.577,74.567,74.568,157620000.0
2007-08-22 02:15:00,74.589,74.589,74.56,74.568,69140000.0
2007-08-22 02:16:00,74.56,74.579,74.56,74.573,109560000.0
2007-08-22 02:17:00,74.566,74.578,74.566,74.571,74890000.0
2007-08-22 02:18:00,74.603,74.603,74.572,74.579,91630000.0
2007-08-22 02:21:00,74.604,74.604,74.56,74.575,135400000.0
2007-08-22 02:22:00,74.569,74.577,74.569,74.569,141590000.0
2007-08-22 02:23:00,74.576,74.576,74.568,74.569,134810000.0
2007-08-22 02:24:00,74.617,74.617,74.61,74.61,127830000.0
2007-08-22 02:25:00,74.574,74.574,74.57,74.57,6050000.0
2007-08-22 02:26:00,74.577,74.586,74.571,74.583,148580000.0
2007-08-22 02:27:00,74.603,74.603,74.58,74.588,68340000.0
2007-08-22 02:28:00,74.599,74.611,74.594,74.61,96880000.0
2007-08-22 02:29:00,74.624,74.641,74.624,74.637,69450000.0
2007-08-22 02:30:00,74.665,74.665,74.625,74.628,88640000.0
2007-08-22 02:31:00,74.637,74.639,74.623,74.629,66500000.0
2007-08-22 02:32:00,74.632,74.632,74.599,74.612,108630000.0
2007-08-22 02:33:00,74.631,74.631,74.61,74.62,149140000.0
2007-08-22 02:35:00,74.626,74.626,74.619,74.62,135720000.0
2007-08-22 02:36:00,74.657,74.658,74.651,74.651,133530000.0
2007-08-22 02:37:00,74.633,74.635,74.633,74.635,5450000.0
2007-08-22 02:38:00,74.648,74.648,74.64,74.64,89290000.0
2007-08-22 02:39:00,74.675,74.675,74.645,74.645,69940000.0
2007-08-22 02:40:00,74.648,74.648,74.64,74.648,112630000.0
2007-08-22 02:41:00,74.642,74.655,74.633,74.645,141780000.0
2007-08-22 02:42:00,74.675,74.675,74.654,74.654,145890000.0
2007-08-22 02:43:00,74.641,74.646,74.64,74.646,135520000.0
2007-08-22 02:44:00,74.642,74.653,74.642,74.653,136080000.0
2007-08-22 02:45:00,74.671,74.671,74.643,74.643,9380000.0
2007-08-22 02:46:00,74.625,74.625,74.62,74.62,26140000.0
2007-08-22 02:47:00,74.61,74.626,74.61,74.626,67500000.0
2007-08-22 02:48:00,74.656,74.656,74.651,74.651,51170000.0
2007-08-22 02:50:00,74.637,74.647,74.637,74.647,84330000.0
2007-08-22 02:51:00,74.673,74.673,74.645,74.648,129480000.0
2007-08-22 02:52:00,74.657,74.657,74.65,74.65,53820000.0
2007-08-22 02:53:00,74.656,74.657,74.65,74.652,135980000.0
2007-08-22 02:54:00,74.686,74.686,74.655,74.655,126610000.0
2007-08-22 02:55:00,74.657,74.666,74.65,74.65,105550000.0
2007-08-22 02:56:00,74.657,74.657,74.649,74.649,148280000.0
2007-08-22 02:57:00,74.651,74.651,74.632,74.648,129680000.0
2007-08-22 02:58:00,74.657,74.664,74.65,74.65,74270000.0
2007-08-22 02:59:00,74.635,74.635,74.621,74.621,134190000.0
2007-08-22 03:00:00,74.644,74.655,74.613,74.613,145560000.0
2007-08-22 03:01:00,74.598,74.601,74.584,74.584,88320000.0
2007-08-22 03:02:00,74.569,74.583,74.539,74.557,45450000.0
2007-08-22 03:03:00,74.609,74.609,74.576,74.59,154220000.0
2007-08-22 03:04:00,74.599,74.608,74.598,74.606,160670000.0
2007-08-22 03:06:00,74.646,74.648,74.64,74.64,88380000.0
2007-08-22 03:09:00,74.623,74.623,74.617,74.618,58710000.0
2007-08-22 03:12:00,74.617,74.617,74.61,74.61,87870000.0
2007-08-22 03:15:00,74.606,74.607,74.596,74.598,147810000.0
2007-08-22 03:18:00,74.595,74.598,74.59,74.591,133960000.0
2007-08-22 03:21:00,74.586,74.586,74.572,74.578,139560000.0
2007-08-22 03:24:00,74.597,74.597,74.587,74.588,107940000.0
2007-08-22 03:27:00,74.595,74.595,74.587,74.587,78710000.0
2007-08-22 03:30:00,74.586,74.587,74.577,74.577,131420000.0
2007-08-22 03:33:00,74.564,74.565,74.559,74.559,65810000.0
2007-08-22 03:36:00,74.575,74.575,74.567,74.567,58700000.0
2007-08-22 03:39:00,74.586,74.587,74.58,74.581,153650000.0
2007-08-22 03:42:00,74.606,74.608,74.599,74.599,74130000.0
2007-08-22 03:45:00,74.65,74.65,74.639,74.639,92230000.0
2007-08-22 03:48:00,74.647,74.647,74.636,74.638,146180000.0
2007-08-22 03:51:00,74.666,74.667,74.66,74.661,138170000.0
2007-08-22 03:54:00,74.647,74.647,74.64,74.64,140290000.0
2007-08-22 03:57:00,74.646,74.647,74.64,74.64,70540000.0
2007-08-22 04:00:00,74.637,74.637,74.631,74.631,149680000.0
2007-08-22 04:03:00,74.666,74.666,74.656,74.657,147450000.0
2007-08-22 04:06:00,74.655,74.658,74.65,74.65,133360000.0
2007-08-22 04:08:00,74.623,74.636,74.623,74.636,121120000.0
2007-08-22 04:09:00,74.643,74.643,74.601,74.642,156700000.0
2007-08-22 04:10:00,74.644,74.644,74.623,74.623,150950000.0
2007-08-22 04:11:00,74.609,74.636,74.604,74.636,138460000.0
2007-08-22 04:12:00,74.612,74.641,74.612,74.627,139850000.0
2007-08-22 04:13:00,74.609,74.62,74.594,74.615,24120000.0
2007-08-22 04:14:00,74.609,74.629,74.597,74.626,114800000.0
2007-08-22 04:15:00,74.595,74.632,74.595,74.618,161150000.0
2007-08-22 04:16:00,74.601,74.622,74.601,74.612,148200000.0
2007-08-22 04:17:00,74.622,74.641,74.619,74.619,142620000.0
2007-08-22 04:18:00,74.655,74.655,74.64,74.64,139620000.0
2007-08-22 04:19:00,74.635,74.635,74.611,74.616,16740000.0
2007-08-22 04:20:00,74.61,74.636,74.605,74.62,135000000.0
2007-08-22 04:21:00,74.641,74.641,74.606,74.64,139100000.0
2007-08-22 04:22:00,74.603,74.603,74.603,74.603,2440000.0
2007-08-22 04:23:00,74.619,74.622,74.612,74.616,148940000.0
2007-08-22 04:24:00,74.658,74.66,74.655,74.659,143440000.0
2007-08-22 04:25:00,74.611,74.618,74.609,74.611,140100000.0
2007-08-22 04:26:00,74.618,74.618,74.611,74.612,126350000.0
2007-08-22 04:27:00,74.639,74.639,74.621,74.632,11120000.0
2007-08-22 04:28:00,74.603,74.633,74.603,74.633,143590000.0
2007-08-22 04:29:00,74.62,74.631,74.607,74.618,143420000.0
2007-08-22 04:30:00,74.634,74.634,74.597,74.617,133070000.0
2007-08-22 04:31:00,74.609,74.628,74.609,74.621,14490000.0
2007-08-22 04:32:00,74.627,74.632,74.602,74.625,140080000.0
2007-08-22 04:33:00,74.632,74.64,74.603,74.633,136050000.0
2007-08-22 04:34:00,74.609,74.616,74.609,74.616,3000000.0
2007-08-22 04:35:00,74.605,74.64,74.605,74.624,157190000.0
2007-08-22 04:36:00,74.659,74.659,74.627,74.636,69820000.0
2007-08-22 04:37:00,74.627,74.633,74.622,74.625,118890000.0
2007-08-22 04:39:00,74.656,74.656,74.626,74.645,91450000.0
2007-08-22 04:40:00,74.613,74.64,74.613,74.613,74800000.0
2007-08-22 04:41:00,74.636,74.644,74.607,74.634,114480000.0
2007-08-22 04:42:00,74.634,74.647,74.616,74.616,143760000.0
2007-08-22 04:43:00,74.603,74.65,74.603,74.65,140030000.0
2007-08-22 04:44:00,74.642,74.65,74.627,74.645,140900000.0
2007-08-22 04:45:00,74.661,74.661,74.629,74.633,143750000.0
2007-08-22 04:46:00,74.627,74.646,74.627,74.646,7740000.0
2007-08-22 04:47:00,74.623,74.647,74.623,74.647,141880000.0
2007-08-22 04:48:00,74.648,74.659,74.628,74.65,124620000.0
2007-08-22 04:49:00,74.628,74.649,74.626,74.649,13750000.0
2007-08-22 04:50:00,74.617,74.642,74.612,74.633,142260000.0
2007-08-22 04:51:00,74.635,74.637,74.61,74.61,70280000.0
2007-08-22 04:52:00,74.635,74.635,74.6,74.623,112020000.0
2007-08-22 04:53:00,74.6,74.627,74.589,74.612,64630000.0
2007-08-22 04:54:00,74.614,74.614,74.583,74.598,91340000.0
2007-08-22 04:55:00,74.585,74.605,74.566,74.59,66120000.0
2007-08-22 04:56:00,74.564,74.599,74.564,74.588,116170000.0
2007-08-22 04:57:00,74.598,74.598,74.558,74.558,141050000.0
2007-08-22 04:58:00,74.55,74.556,74.549,74.551,140640000.0
2007-08-22 04:59:00,74.561,74.567,74.559,74.567,138890000.0
2007-08-22 05:00:00,74.603,74.603,74.563,74.563,137130000.0
2007-08-22 05:01:00,74.562,74.578,74.562,74.578,7550000.0
2007-08-22 05:02:00,74.595,74.595,74.582,74.593,152290000.0
2007-08-22 05:03:00,74.604,74.604,74.576,74.6,139700000.0
2007-08-22 05:04:00,74.602,74.602,74.568,74.571,133700000.0
2007-08-22 05:05:00,74.597,74.601,74.596,74.599,137530000.0
2007-08-22 05:06:00,74.601,74.601,74.569,74.589,17310000.0
2007-08-22 05:09:00,74.609,74.61,74.583,74.59,157160000.0
2007-08-22 05:10:00,74.595,74.597,74.589,74.597,139500000.0
2007-08-22 05:11:00,74.634,74.634,74.592,74.619,154460000.0
2007-08-22 05:12:00,74.626,74.627,74.621,74.622,143270000.0
2007-08-22 05:13:00,74.589,74.608,74.589,74.598,14350000.0
2007-08-22 05:14:00,74.568,74.58,74.561,74.575,143100000.0
2007-08-22 05:15:00,74.603,74.603,74.577,74.578,143830000.0
2007-08-22 05:16:00,74.571,74.581,74.571,74.581,4690000.0
2007-08-22 05:17:00,74.564,74.575,74.562,74.573,152510000.0
2007-08-22 05:18:00,74.613,74.613,74.577,74.583,148820000.0
2007-08-22 05:19:00,74.574,74.594,74.574,74.594,132610000.0
2007-08-22 05:20:00,74.591,74.616,74.591,74.616,142820000.0
2007-08-22 05:21:00,74.621,74.638,74.621,74.636,12700000.0
2007-08-22 05:22:00,74.644,74.644,74.599,74.599,56410000.0
2007-08-22 05:24:00,74.607,74.607,74.598,74.599,148230000.0
2007-08-22 05:26:00,74.588,74.598,74.588,74.598,87040000.0
2007-08-22 05:27:00,74.62,74.62,74.6,74.6,118990000.0
2007-08-22 05:28:00,74.607,74.611,74.602,74.606,144570000.0
2007-08-22 05:29:00,74.616,74.631,74.615,74.631,66870000.0
2007-08-22 05:30:00,74.625,74.625,74.607,74.607,101950000.0
2007-08-22 05:31:00,74.618,74.644,74.618,74.644,70270000.0
2007-08-22 05:32:00,74.64,74.64,74.637,74.637,88850000.0
2007-08-22 05:33:00,74.645,74.645,74.623,74.631,53460000.0
2007-08-22 05:34:00,74.64,74.665,74.64,74.665,110220000.0
2007-08-22 05:35:00,74.647,74.648,74.636,74.646,136060000.0
2007-08-22 05:36:00,74.675,74.675,74.647,74.667,133750000.0
2007-08-22 05:37:00,74.651,74.672,74.64,74.658,128400000.0
2007-08-22 05:38:00,74.653,74.674,74.652,74.674,128530000.0
2007-08-22 05:39:00,74.682,74.684,74.667,74.668,22800000.0
2007-08-22 05:40:00,74.708,74.709,74.707,74.709,87960000.0
2007-08-22 05:41:00,74.69,74.712,74.689,74.698,81210000.0
2007-08-22 05:42:00,74.742,74.742,74.716,74.718,18780000.0
2007-08-22 05:43:00,74.706,74.716,74.695,74.716,61830000.0
2007-08-22 05:44:00,74.691,74.714,74.683,74.714,45910000.0
2007-08-22 05:45:00,74.707,74.712,74.686,74.702,103080000.0
2007-08-22 05:46:00,74.694,74.706,74.694,74.701,81370000.0
2007-08-22 05:47:00,74.674,74.699,74.674,74.697,136710000.0
2007-08-22 05:48:00,74.702,74.702,74.679,74.686,55180000.0
2007-08-22 05:49:00,74.709,74.718,74.688,74.699,140950000.0
2007-08-22 05:50:00,74.697,74.722,74.697,74.709,118660000.0
2007-08-22 05:51:00,74.718,74.734,74.708,74.734,98790000.0
2007-08-22 05:52:00,74.713,74.742,74.713,74.742,139810000.0
2007-08-22 05:53:00,74.709,74.725,74.709,74.725,145550000.0
2007-08-22 05:54:00,74.74,74.74,74.711,74.719,74130000.0
2007-08-22 05:55:00,74.74,74.747,74.74,74.745,128860000.0
2007-08-22 05:56:00,74.712,74.723,74.712,74.72,142200000.0
2007-08-22 05:57:00,74.728,74.756,74.715,74.726,91620000.0
2007-08-22 05:59:00,74.735,74.752,74.723,74.741,148090000.0
2007-08-22 06:00:00,74.748,74.761,74.736,74.741,146820000.0
2007-08-22 06:01:00,74.727,74.737,74.727,74.73,139580000.0
2007-08-22 06:03:00,74.742,74.742,74.711,74.711,133900000.0
2007-08-22 06:04:00,74.734,74.739,74.704,74.71,135630000.0
2007-08-22 06:05:00,74.717,74.728,74.71,74.71,68970000.0
2007-08-22 06:06:00,74.745,74.745,74.723,74.74,102380000.0
2007-08-22 06:07:00,74.729,74.751,74.727,74.751,65520000.0
2007-08-22 06:08:00,74.735,74.74,74.707,74.726,83950000.0
2007-08-22 06:09:00,74.745,74.746,74.73,74.739,61100000.0
2007-08-22 06:10:00,74.728,74.736,74.722,74.736,107950000.0
2007-08-22 06:11:00,74.746,74.749,74.736,74.738,138690000.0
2007-08-22 06:12:00,74.748,74.77,74.724,74.731,135680000.0
2007-08-22 06:13:00,74.744,74.763,74.744,74.763,132480000.0
2007-08-22 06:14:00,74.751,74.772,74.751,74.766,120000000.0
2007-08-22 06:15:00,74.775,74.775,74.748,74.763,15990000.0
2007-08-22 06:16:00,74.773,74.773,74.749,74.749,144330000.0
2007-08-22 06:17:00,74.754,74.754,74.746,74.754,62450000.0
2007-08-22 06:18:00,74.787,74.789,74.784,74.786,103920000.0
2007-08-22 06:19:00,74.783,74.799,74.768,74.788,63640000.0
2007-08-22 06:20:00,74.775,74.775,74.756,74.775,81170000.0
2007-08-22 06:21:00,74.783,74.783,74.748,74.766,60490000.0
2007-08-22 06:22:00,74.732,74.746,74.732,74.746,111590000.0
2007-08-22 06:23:00,74.744,74.76,74.731,74.76,140990000.0
2007-08-22 06:24:00,74.756,74.759,74.735,74.759,135440000.0
2007-08-22 06:25:00,74.723,74.741,74.723,74.729,134240000.0
2007-08-22 06:27:00,74.768,74.768,74.768,74.768,2440000.0
2007-08-22 06:28:00,74.719,74.722,74.716,74.719,109660000.0
2007-08-22 06:29:00,74.726,74.728,74.715,74.724,152440000.0
2007-08-22 06:30:00,74.764,74.764,74.724,74.724,146750000.0
2007-08-22 06:31:00,74.728,74.731,74.724,74.728,136650000.0
2007-08-22 06:32:00,74.718,74.727,74.718,74.727,127560000.0
2007-08-22 06:33:00,74.76,74.763,74.733,74.736,13560000.0
2007-08-22 06:34:00,74.756,74.763,74.737,74.756,155220000.0
2007-08-22 06:35:00,74.675,74.739,74.675,74.724,143150000.0
2007-08-22 06:36:00,74.772,74.772,74.723,74.723,91220000.0
2007-08-22 06:39:00,74.742,74.742,74.726,74.726,70500000.0
2007-08-22 06:40:00,74.718,74.727,74.717,74.718,105290000.0
2007-08-22 06:41:00,74.723,74.735,74.712,74.735,66500000.0
2007-08-22 06:42:00,74.753,74.753,74.708,74.708,90260000.0
2007-08-22 06:43:00,74.741,74.741,74.706,74.735,68440000.0
2007-08-22 06:44:00,74.709,74.719,74.697,74.714,107370000.0
2007-08-22 06:45:00,74.749,74.749,74.691,74.716,148580000.0
2007-08-22 06:46:00,74.729,74.734,74.723,74.723,149920000.0
2007-08-22 06:47:00,74.693,74.712,74.68,74.712,137230000.0
2007-08-22 06:48:00,74.72,74.72,74.697,74.711,130290000.0
2007-08-22 06:49:00,74.729,74.729,74.716,74.716,6760000.0
2007-08-22 06:50:00,74.718,74.744,74.716,74.744,139650000.0
2007-08-22 06:51:00,74.771,74.771,74.718,74.747,91600000.0
2007-08-22 06:54:00,74.745,74.745,74.724,74.727,157330000.0
2007-08-22 06:55:00,74.739,74.764,74.739,74.764,145490000.0
2007-08-22 06:56:00,74.752,74.752,74.726,74.745,88440000.0
2007-08-22 06:57:00,74.753,74.753,74.726,74.739,128150000.0
2007-08-22 06:58:00,74.76,74.76,74.734,74.753,147910000.0
2007-08-22 06:59:00,74.733,74.766,74.733,74.755,74470000.0
2007-08-22 07:00:00,74.789,74.801,74.759,74.784,124570000.0
2007-08-22 07:01:00,74.79,74.799,74.758,74.781,59690000.0
2007-08-22 07:02:00,74.772,74.81,74.769,74.786,91140000.0
2007-08-22 07:03:00,74.822,74.822,74.788,74.793,64920000.0
2007-08-22 07:04:00,74.803,74.803,74.784,74.784,108040000.0
2007-08-22 07:05:00,74.797,74.797,74.75,74.759,151650000.0
2007-08-22 07:06:00,74.783,74.783,74.756,74.776,140920000.0
2007-08-22 07:07:00,74.765,74.79,74.753,74.759,138990000.0
2007-08-22 07:08:00,74.787,74.793,74.763,74.793,131520000.0
2007-08-22 07:09:00,74.794,74.794,74.762,74.764,12960000.0
2007-08-22 07:10:00,74.788,74.792,74.755,74.755,143800000.0
2007-08-22 07:11:00,74.776,74.784,74.751,74.751,131690000.0
2007-08-22 07:12:00,74.762,74.762,74.755,74.755,6610000.0
2007-08-22 07:13:00,74.785,74.785,74.757,74.763,142730000.0
2007-08-22 07:14:00,74.793,74.793,74.756,74.793,130890000.0
2007-08-22 07:15:00,74.792,74.792,74.755,74.755,11270000.0
2007-08-22 07:16:00,74.784,74.788,74.767,74.771,94480000.0
2007-08-22 07:17:00,74.793,74.805,74.793,74.803,55830000.0
2007-08-22 07:18:00,74.81,74.811,74.777,74.796,158850000.0
2007-08-22 07:19:00,74.805,74.805,74.784,74.789,151170000.0
2007-08-22 07:20:00,74.823,74.823,74.778,74.814,152880000.0
2007-08-22 07:21:00,74.822,74.822,74.786,74.803,95590000.0
2007-08-22 07:22:00,74.807,74.807,74.791,74.798,132290000.0
2007-08-22 07:23:00,74.791,74.81,74.78,74.78,152520000.0
2007-08-22 07:24:00,74.809,74.809,74.786,74.8,69020000.0
2007-08-22 07:25:00,74.785,74.785,74.772,74.776,112750000.0
2007-08-22 07:26:00,74.785,74.787,74.781,74.787,70010000.0
2007-08-22 07:27:00,74.813,74.813,74.781,74.781,89800000.0
2007-08-22 07:28:00,74.788,74.803,74.786,74.795,69980000.0
2007-08-22 07:29:00,74.774,74.801,74.774,74.783,113800000.0
2007-08-22 07:30:00,74.827,74.827,74.816,74.819,143270000.0
2007-08-22 07:32:00,74.773,74.784,74.756,74.767,133360000.0
2007-08-22 07:33:00,74.794,74.8,74.768,74.773,128670000.0
2007-08-22 07:34:00,74.799,74.799,74.798,74.798,2820000.0
2007-08-22 07:35:00,74.763,74.774,74.762,74.774,135580000.0
2007-08-22 07:36:00,74.777,74.777,74.759,74.759,143810000.0
2007-08-22 07:37:00,74.755,74.783,74.755,74.783,130900000.0
2007-08-22 07:38:00,74.792,74.794,74.767,74.794,125500000.0
2007-08-22 07:39:00,74.8,74.801,74.773,74.773,14540000.0
2007-08-22 07:40:00,74.798,74.802,74.779,74.802,50320000.0
2007-08-22 07:41:00,74.769,74.777,74.768,74.777,149200000.0
2007-08-22 07:42:00,74.807,74.817,74.796,74.816,121630000.0
2007-08-22 07:43:00,74.826,74.834,74.808,74.834,107370000.0
2007-08-22 07:44:00,74.797,74.823,74.786,74.789,134020000.0
2007-08-22 07:45:00,74.776,74.792,74.776,74.789,143010000.0
2007-08-22 07:48:00,74.817,74.824,74.803,74.824,142960000.0
2007-08-22 07:49:00,74.793,74.824,74.793,74.824,97710000.0
2007-08-22 07:50:00,74.823,74.829,74.823,74.825,53240000.0
2007-08-22 07:51:00,74.822,74.822,74.804,74.822,161890000.0
2007-08-22 07:52:00,74.818,74.822,74.799,74.822,149700000.0
2007-08-22 07:53:00,74.814,74.82,74.801,74.809,150920000.0
2007-08-22 07:54:00,74.831,74.836,74.805,74.836,88050000.0
2007-08-22 07:55:00,74.8,74.828,74.8,74.811,124930000.0
2007-08-22 07:56:00,74.833,74.833,74.81,74.81,159450000.0
2007-08-22 07:57:00,74.828,74.828,74.792,74.822,73940000.0
2007-08-22 07:58:00,74.79,74.802,74.779,74.779,105810000.0
2007-08-22 07:59:00,74.782,74.782,74.772,74.772,65370000.0
2007-08-22 08:00:00,74.785,74.811,74.774,74.797,97550000.0
2007-08-22 08:01:00,74.786,74.793,74.773,74.779,69640000.0
2007-08-22 08:02:00,74.774,74.801,74.774,74.782,118050000.0
2007-08-22 08:03:00,74.804,74.804,74.787,74.797,141650000.0
2007-08-22 08:04:00,74.824,74.829,74.798,74.805,134350000.0
2007-08-22 08:05:00,74.823,74.823,74.794,74.808,142390000.0
2007-08-22 08:06:00,74.833,74.861,74.826,74.861,120290000.0
2007-08-22 08:07:00,74.856,74.871,74.845,74.86,17550000.0
2007-08-22 08:08:00,74.899,74.909,74.864,74.897,71870000.0
2007-08-22 08:09:00,74.93,74.978,74.907,74.964,112000000.0
2007-08-22 08:10:00,74.992,75.011,74.975,74.981,70310000.0
2007-08-22 08:11:00,74.995,75.019,74.977,75.002,94010000.0
2007-08-22 08:12:00,75.044,75.057,75.0,75.057,66020000.0
2007-08-22 08:13:00,75.021,75.05,75.013,75.033,120620000.0
2007-08-22 08:14:00,75.041,75.044,75.001,75.001,145800000.0
2007-08-22 08:15:00,75.033,75.033,74.999,75.025,144210000.0
2007-08-22 08:16:00,75.02,75.023,75.009,75.018,131680000.0
2007-08-22 08:17:00,75.008,75.022,74.976,75.022,131520000.0
2007-08-22 08:18:00,75.007,75.013,74.983,74.987,14700000.0
2007-08-22 08:19:00,75.008,75.022,74.994,75.022,162570000.0
2007-08-22 08:20:00,75.01,75.01,74.975,74.996,145650000.0
2007-08-22 08:21:00,75.001,75.014,74.959,75.014,89560000.0
2007-08-22 08:22:00,75.001,75.006,74.982,75.003,120150000.0
2007-08-22 08:23:00,74.999,75.02,74.999,75.015,150180000.0
2007-08-22 08:24:00,75.014,75.019,74.999,74.999,72650000.0
2007-08-22 08:25:00,75.008,75.021,74.996,75.014,111970000.0
2007-08-22 08:26:00,74.996,75.02,74.996,75.016,60950000.0
2007-08-22 08:27:00,75.014,75.014,74.979,74.991,83920000.0
2007-08-22 08:28:00,75.013,75.023,74.986,75.023,68800000.0
2007-08-22 08:29:00,75.016,75.021,74.997,75.018,112220000.0
2007-08-22 08:30:00,75.033,75.033,75.001,75.023,151130000.0
2007-08-22 08:31:00,75.018,75.032,75.006,75.026,132780000.0
2007-08-22 08:32:00,75.003,75.037,75.003,75.034,136150000.0
2007-08-22 08:33:00,75.036,75.078,75.01,75.032,121440000.0
2007-08-22 08:34:00,75.047,75.052,75.035,75.041,17690000.0
2007-08-22 08:35:00,75.033,75.067,75.033,75.055,151600000.0
2007-08-22 08:36:00,75.083,75.084,75.043,75.073,68680000.0
2007-08-22 08:37:00,75.07,75.101,75.07,75.101,109180000.0
2007-08-22 08:38:00,75.113,75.154,75.091,75.154,64710000.0
2007-08-22 08:39:00,75.168,75.177,75.128,75.151,83480000.0
2007-08-22 08:40:00,75.15,75.169,75.138,75.163,59690000.0
2007-08-22 08:41:00,75.179,75.207,75.151,75.156,108180000.0
2007-08-22 08:42:00,75.181,75.195,75.158,75.158,155270000.0
2007-08-22 08:43:00,75.15,75.2,75.15,75.2,139620000.0
2007-08-22 08:44:00,75.198,75.234,75.187,75.202,129490000.0
2007-08-22 08:45:00,75.22,75.22,75.155,75.155,133160000.0
2007-08-22 08:46:00,75.146,75.175,75.146,75.175,5630000.0
2007-08-22 08:47:00,75.173,75.177,75.14,75.142,91320000.0
2007-08-22 08:48:00,75.154,75.17,75.124,75.146,58660000.0
2007-08-22 08:49:00,75.133,75.178,75.128,75.172,109270000.0
2007-08-22 08:50:00,75.142,75.149,75.139,75.146,137900000.0
2007-08-22 08:51:00,75.196,75.198,75.19,75.191,142490000.0
2007-08-22 08:52:00,75.162,75.197,75.162,75.173,123620000.0
2007-08-22 08:53:00,75.181,75.211,75.178,75.189,130270000.0
2007-08-22 08:54:00,75.213,75.213,75.177,75.178,9100000.0
2007-08-22 08:55:00,75.193,75.257,75.193,75.215,134780000.0
2007-08-22 08:56:00,75.209,75.245,75.209,75.22,65670000.0
2007-08-22 08:57:00,75.248,75.267,75.226,75.244,106830000.0
2007-08-22 08:58:00,75.24,75.285,75.24,75.247,68610000.0
2007-08-22 08:59:00,75.232,75.256,75.219,75.229,97680000.0
2007-08-22 09:00:00,75.198,75.228,75.194,75.218,68730000.0
2007-08-22 09:01:00,75.231,75.231,75.195,75.202,114820000.0
2007-08-22 09:02:00,75.226,75.226,75.194,75.207,153140000.0
2007-08-22 09:03:00,75.221,75.23,75.189,75.201,137750000.0
2007-08-22 09:04:00,75.186,75.197,75.158,75.195,140630000.0
2007-08-22 09:05:00,75.147,75.17,75.117,75.148,135350000.0
2007-08-22 09:06:00,75.155,75.155,75.132,75.146,14680000.0
2007-08-22 09:07:00,75.139,75.17,75.128,75.17,138960000.0
2007-08-22 09:08:00,75.201,75.201,75.151,75.169,131720000.0
2007-08-22 09:09:00,75.191,75.2,75.149,75.149,17920000.0
2007-08-22 09:10:00,75.134,75.158,75.134,75.155,9980000.0
2007-08-22 09:11:00,75.17,75.17,75.12,75.128,140850000.0
2007-08-22 09:12:00,75.143,75.143,75.106,75.135,84560000.0
2007-08-22 09:13:00,75.143,75.143,75.097,75.132,129040000.0
2007-08-22 09:14:00,75.1,75.138,75.1,75.12,142090000.0
2007-08-22 09:15:00,75.134,75.159,75.128,75.129,65230000.0
2007-08-22 09:16:00,75.139,75.161,75.128,75.161,110590000.0
2007-08-22 09:17:00,75.15,75.16,75.115,75.129,63840000.0
2007-08-22 09:18:00,75.144,75.144,75.113,75.133,81510000.0
2007-08-22 09:19:00,75.142,75.142,75.115,75.127,70840000.0
2007-08-22 09:20:00,75.117,75.127,75.077,75.083,107710000.0
2007-08-22 09:21:00,75.093,75.11,75.069,75.11,155930000.0
2007-08-22 09:22:00,75.099,75.114,75.084,75.114,147880000.0
2007-08-22 09:23:00,75.08,75.1,75.074,75.087,131740000.0
2007-08-22 09:24:00,75.105,75.126,75.076,75.099,131210000.0
2007-08-22 09:25:00,75.102,75.137,75.101,75.137,9660000.0
2007-08-22 09:26:00,75.11,75.14,75.106,75.106,129950000.0
2007-08-22 09:27:00,75.127,75.13,75.11,75.13,7140000.0
2007-08-22 09:28:00,75.118,75.131,75.102,75.131,19230000.0
2007-08-22 09:29:00,75.094,75.116,75.075,75.093,58790000.0
2007-08-22 09:30:00,75.131,75.131,75.068,75.092,94370000.0
2007-08-22 09:31:00,75.074,75.112,75.074,75.112,69550000.0
2007-08-22 09:32:00,75.106,75.116,75.084,75.084,104470000.0
2007-08-22 09:33:00,75.113,75.113,75.072,75.087,136940000.0
2007-08-22 09:34:00,75.082,75.113,75.082,75.083,141590000.0
2007-08-22 09:36:00,75.102,75.108,75.081,75.086,131760000.0
2007-08-22 09:37:00,75.079,75.088,75.079,75.088,14490000.0
2007-08-22 09:38:00,75.079,75.09,75.044,75.044,88770000.0
2007-08-22 09:39:00,75.058,75.075,75.046,75.064,129340000.0
2007-08-22 09:40:00,75.036,75.052,75.023,75.052,146780000.0
2007-08-22 09:41:00,75.051,75.076,75.044,75.05,68430000.0
2007-08-22 09:42:00,75.068,75.09,75.043,75.076,109520000.0
2007-08-22 09:44:00,75.06,75.084,75.053,75.084,79120000.0
2007-08-22 09:45:00,75.064,75.104,75.064,75.088,53300000.0
2007-08-22 09:46:00,75.069,75.092,75.064,75.086,93950000.0
2007-08-22 09:47:00,75.062,75.085,75.062,75.077,128710000.0
2007-08-22 09:48:00,75.113,75.113,75.074,75.074,123670000.0
2007-08-22 09:49:00,75.083,75.096,75.065,75.096,120790000.0
2007-08-22 09:50:00,75.086,75.09,75.067,75.069,110420000.0
2007-08-22 09:51:00,75.112,75.136,75.092,75.136,14460000.0
2007-08-22 09:52:00,75.131,75.134,75.096,75.096,57560000.0
2007-08-22 09:53:00,75.089,75.129,75.089,75.093,80560000.0
2007-08-22 09:54:00,75.118,75.13,75.089,75.123,55640000.0
2007-08-22 09:55:00,75.09,75.11,75.073,75.107,94690000.0
2007-08-22 09:56:00,75.116,75.116,75.104,75.115,130980000.0
2007-08-22 09:57:00,75.124,75.131,75.105,75.126,120740000.0
2007-08-22 09:58:00,75.134,75.134,75.092,75.109,119960000.0
2007-08-22 09:59:00,75.143,75.143,75.104,75.104,111580000.0
2007-08-22 10:00:00,75.104,75.125,75.098,75.118,21670000.0
2007-08-22 10:01:00,75.1,75.13,75.095,75.106,123910000.0
2007-08-22 10:02:00,75.099,75.111,75.085,75.104,120620000.0
2007-08-22 10:03:00,75.107,75.108,75.077,75.077,112190000.0
2007-08-22 10:04:00,75.086,75.101,75.068,75.068,9250000.0
2007-08-22 10:05:00,75.081,75.081,75.043,75.043,22580000.0
2007-08-22 10:06:00,75.069,75.08,75.046,75.058,33190000.0
2007-08-22 10:07:00,75.072,75.092,75.069,75.087,65890000.0
2007-08-22 10:08:00,75.077,75.09,75.064,75.079,77940000.0
2007-08-22 10:09:00,75.106,75.135,75.08,75.1,34470000.0
2007-08-22 10:10:00,75.091,75.113,75.091,75.097,81800000.0
2007-08-22 10:11:00,75.114,75.127,75.095,75.095,106370000.0
2007-08-22 10:12:00,75.128,75.143,75.089,75.143,58490000.0
2007-08-22 10:13:00,75.121,75.144,75.106,75.144,49290000.0
2007-08-22 10:14:00,75.123,75.14,75.119,75.123,30090000.0
2007-08-22 10:15:00,75.133,75.156,75.105,75.111,81800000.0
2007-08-22 10:16:00,75.141,75.141,75.107,75.11,114030000.0
2007-08-22 10:17:00,75.133,75.14,75.112,75.128,76560000.0
2007-08-22 10:18:00,75.156,75.16,75.121,75.121,80440000.0
2007-08-22 10:19:00,75.134,75.139,75.108,75.13,49800000.0
2007-08-22 10:20:00,75.142,75.158,75.125,75.125,101100000.0
2007-08-22 10:21:00,75.155,75.172,75.128,75.172,92330000.0
2007-08-22 10:22:00,75.181,75.198,75.153,75.163,85770000.0
2007-08-22 10:23:00,75.185,75.219,75.178,75.203,70830000.0
2007-08-22 10:24:00,75.199,75.245,75.192,75.245,127400000.0
2007-08-22 10:25:00,75.232,75.242,75.205,75.236,122740000.0
2007-08-22 10:26:00,75.246,75.266,75.219,75.239,89670000.0
2007-08-22 10:27:00,75.273,75.273,75.22,75.225,100610000.0
2007-08-22 10:28:00,75.212,75.231,75.208,75.231,90200000.0
2007-08-22 10:29:00,75.218,75.262,75.205,75.238,79880000.0
2007-08-22 10:30:00,75.211,75.251,75.199,75.251,100450000.0
2007-08-22 10:31:00,75.264,75.273,75.235,75.273,82130000.0
2007-08-22 10:32:00,75.258,75.262,75.24,75.24,88460000.0
2007-08-22 10:33:00,75.275,75.275,75.243,75.25,74550000.0
2007-08-22 10:34:00,75.258,75.265,75.252,75.259,90140000.0
2007-08-22 10:35:00,75.248,75.272,75.241,75.248,75150000.0
2007-08-22 10:36:00,75.249,75.249,75.192,75.192,70730000.0
2007-08-22 10:37:00,75.198,75.227,75.17,75.197,112590000.0
2007-08-22 10:38:00,75.183,75.223,75.176,75.223,62250000.0
2007-08-22 10:39:00,75.229,75.237,75.199,75.228,99700000.0
2007-08-22 10:40:00,75.192,75.221,75.19,75.19,67630000.0
2007-08-22 10:41:00,75.204,75.219,75.193,75.193,141590000.0
2007-08-22 10:42:00,75.216,75.216,75.186,75.194,114430000.0
2007-08-22 10:43:00,75.18,75.203,75.18,75.19,99320000.0
2007-08-22 10:44:00,75.181,75.202,75.181,75.189,72710000.0
2007-08-22 10:45:00,75.211,75.211,75.178,75.209,112490000.0
2007-08-22 10:46:00,75.186,75.187,75.178,75.178,93090000.0
2007-08-22 10:47:00,75.187,75.187,75.18,75.187,43680000.0
2007-08-22 10:48:00,75.213,75.213,75.167,75.183,32570000.0
2007-08-22 10:49:00,75.184,75.208,75.184,75.207,86190000.0
2007-08-22 10:50:00,75.183,75.206,75.183,75.206,45870000.0
2007-08-22 10:51:00,75.218,75.233,75.206,75.233,125690000.0
2007-08-22 10:52:00,75.224,75.23,75.196,75.196,150430000.0
2007-08-22 10:53:00,75.201,75.226,75.197,75.207,46710000.0
2007-08-22 10:54:00,75.23,75.23,75.176,75.176,57730000.0
2007-08-22 10:55:00,75.195,75.195,75.159,75.172,74270000.0
2007-08-22 10:56:00,75.15,75.178,75.15,75.169,116420000.0
2007-08-22 10:57:00,75.185,75.185,75.164,75.17,42240000.0
2007-08-22 10:58:00,75.178,75.192,75.173,75.187,69120000.0
2007-08-22 10:59:00,75.162,75.184,75.162,75.173,47240000.0
2007-08-22 11:00:00,75.198,75.198,75.181,75.181,75920000.0
2007-08-22 11:01:00,75.174,75.199,75.168,75.178,79690000.0
2007-08-22 11:02:00,75.16,75.169,75.127,75.169,54020000.0
2007-08-22 11:03:00,75.162,75.164,75.125,75.125,64150000.0
2007-08-22 11:04:00,75.135,75.138,75.112,75.12,58200000.0
2007-08-22 11:05:00,75.112,75.139,75.112,75.139,50460000.0
2007-08-22 11:06:00,75.148,75.148,75.108,75.137,46740000.0
2007-08-22 11:07:00,75.123,75.155,75.123,75.144,64110000.0
2007-08-22 11:08:00,75.177,75.201,75.156,75.175,96970000.0
2007-08-22 11:09:00,75.222,75.222,75.175,75.175,173610000.0
2007-08-22 11:10:00,75.184,75.203,75.184,75.203,83400000.0
2007-08-22 11:11:00,75.173,75.193,75.173,75.19,87510000.0
2007-08-22 11:12:00,75.184,75.184,75.155,75.173,54690000.0
2007-08-22 11:13:00,75.142,75.171,75.137,75.159,33340000.0
2007-08-22 11:14:00,75.146,75.19,75.141,75.15,51530000.0
2007-08-22 11:15:00,75.174,75.174,75.138,75.169,109140000.0
2007-08-22 11:16:00,75.131,75.154,75.131,75.154,113310000.0
2007-08-22 11:17:00,75.146,75.167,75.135,75.135,36430000.0
2007-08-22 11:18:00,75.166,75.172,75.138,75.172,52810000.0
2007-08-22 11:19:00,75.164,75.175,75.16,75.175,17730000.0
2007-08-22 11:20:00,75.188,75.201,75.172,75.181,46830000.0
2007-08-22 11:21:00,75.213,75.213,75.164,75.164,63510000.0
2007-08-22 11:22:00,75.178,75.18,75.155,75.16,75520000.0
2007-08-22 11:23:00,75.155,75.183,75.155,75.183,147510000.0
2007-08-22 11:24:00,75.191,75.191,75.166,75.179,81090000.0
2007-08-22 11:25:00,75.168,75.179,75.152,75.161,111870000.0
2007-08-22 11:26:00,75.149,75.158,75.149,75.158,111330000.0
2007-08-22 11:27:00,75.189,75.19,75.187,75.188,115010000.0
2007-08-22 11:28:00,75.15,75.167,75.15,75.166,78270000.0
2007-08-22 11:29:00,75.149,75.169,75.143,75.165,52550000.0
2007-08-22 11:30:00,75.208,75.208,75.157,75.178,40450000.0
2007-08-22 11:31:00,75.167,75.183,75.156,75.157,45710000.0
2007-08-22 11:32:00,75.175,75.217,75.167,75.167,35940000.0
2007-08-22 11:33:00,75.193,75.193,75.154,75.173,22850000.0
2007-08-22 11:35:00,75.159,75.17,75.14,75.14,63460000.0
2007-08-22 11:36:00,75.199,75.199,75.147,75.169,111080000.0
2007-08-22 11:37:00,75.151,75.174,75.144,75.16,77600000.0
2007-08-22 11:38:00,75.172,75.172,75.136,75.168,84250000.0
2007-08-22 11:39:00,75.164,75.173,75.156,75.173,83580000.0
2007-08-22 11:40:00,75.143,75.172,75.143,75.157,137660000.0
2007-08-22 11:41:00,75.18,75.18,75.149,75.171,112360000.0
2007-08-22 11:42:00,75.157,75.17,75.128,75.131,146890000.0
2007-08-22 11:43:00,75.142,75.159,75.137,75.14,115090000.0
2007-08-22 11:44:00,75.16,75.174,75.16,75.169,66610000.0
2007-08-22 11:45:00,75.169,75.172,75.148,75.159,89340000.0
2007-08-22 11:46:00,75.15,75.177,75.15,75.177,76760000.0
2007-08-22 11:47:00,75.16,75.16,75.125,75.133,71420000.0
2007-08-22 11:48:00,75.158,75.173,75.144,75.151,64670000.0
2007-08-22 11:49:00,75.159,75.16,75.155,75.158,82520000.0
2007-08-22 11:50:00,75.166,75.179,75.157,75.163,32040000.0
2007-08-22 11:51:00,75.196,75.196,75.182,75.182,81460000.0
2007-08-22 11:52:00,75.15,75.157,75.15,75.151,101340000.0
2007-08-22 11:53:00,75.141,75.157,75.141,75.157,129980000.0
2007-08-22 11:54:00,75.183,75.183,75.146,75.16,94120000.0
2007-08-22 11:55:00,75.157,75.157,75.15,75.157,89260000.0
2007-08-22 11:56:00,75.151,75.157,75.149,75.157,76790000.0
2007-08-22 11:57:00,75.192,75.192,75.15,75.158,75080000.0
2007-08-22 11:58:00,75.15,75.17,75.134,75.141,58430000.0
2007-08-22 11:59:00,75.15,75.182,75.147,75.182,45450000.0
2007-08-22 12:00:00,75.175,75.181,75.157,75.166,95650000.0
2007-08-22 12:01:00,75.173,75.173,75.148,75.173,64090000.0
2007-08-22 12:02:00,75.166,75.167,75.145,75.149,81420000.0
2007-08-22 12:03:00,75.218,75.219,75.217,75.219,74080000.0
2007-08-22 12:04:00,75.139,75.14,75.137,75.138,69470000.0
2007-08-22 12:06:00,75.165,75.172,75.151,75.151,51540000.0
2007-08-22 12:07:00,75.141,75.173,75.141,75.173,58640000.0
2007-08-22 12:08:00,75.164,75.196,75.16,75.185,87180000.0
2007-08-22 12:09:00,75.215,75.225,75.178,75.211,108620000.0
2007-08-22 12:10:00,75.209,75.241,75.204,75.241,88360000.0
2007-08-22 12:11:00,75.233,75.233,75.197,75.204,58950000.0
2007-08-22 12:12:00,75.219,75.219,75.166,75.182,70470000.0
2007-08-22 12:14:00,75.191,75.202,75.185,75.19,85430000.0
2007-08-22 12:15:00,75.226,75.226,75.2,75.2,23130000.0
2007-08-22 12:16:00,75.182,75.212,75.182,75.212,60610000.0
2007-08-22 12:17:00,75.203,75.231,75.203,75.219,42580000.0
2007-08-22 12:18:00,75.27,75.27,75.221,75.226,101750000.0
2007-08-22 12:19:00,75.196,75.21,75.184,75.189,83400000.0
2007-08-22 12:20:00,75.188,75.205,75.169,75.171,140250000.0
2007-08-22 12:21:00,75.177,75.201,75.167,75.189,48810000.0
2007-08-22 12:22:00,75.174,75.199,75.174,75.181,143800000.0
2007-08-22 12:23:00,75.196,75.196,75.176,75.185,124030000.0
2007-08-22 12:24:00,75.232,75.232,75.186,75.204,103420000.0
2007-08-22 12:25:00,75.221,75.221,75.177,75.192,141730000.0
2007-08-22 12:26:00,75.178,75.202,75.171,75.202,136980000.0
2007-08-22 12:27:00,75.203,75.204,75.172,75.193,77810000.0
2007-08-22 12:28:00,75.208,75.216,75.184,75.199,137990000.0
2007-08-22 12:29:00,75.214,75.221,75.194,75.194,138700000.0
2007-08-22 12:30:00,75.216,75.229,75.185,75.185,84810000.0
2007-08-22 12:31:00,75.192,75.212,75.186,75.188,43030000.0
2007-08-22 12:32:00,75.216,75.244,75.209,75.244,145620000.0
2007-08-22 12:33:00,75.233,75.233,75.204,75.215,143950000.0
2007-08-22 12:34:00,75.242,75.242,75.223,75.229,148360000.0
2007-08-22 12:35:00,75.242,75.242,75.217,75.242,77800000.0
2007-08-22 12:36:00,75.261,75.261,75.211,75.231,121380000.0
2007-08-22 12:37:00,75.24,75.271,75.24,75.255,140880000.0
2007-08-22 12:38:00,75.252,75.267,75.246,75.261,63840000.0
2007-08-22 12:39:00,75.274,75.274,75.23,75.247,105160000.0
2007-08-22 12:40:00,75.231,75.274,75.231,75.274,60060000.0
2007-08-22 12:41:00,75.288,75.288,75.279,75.279,80550000.0
2007-08-22 12:42:00,75.283,75.301,75.266,75.288,60380000.0
2007-08-22 12:43:00,75.291,75.291,75.243,75.243,107350000.0
2007-08-22 12:44:00,75.269,75.269,75.225,75.254,135230000.0
2007-08-22 12:45:00,75.265,75.284,75.247,75.284,128240000.0
2007-08-22 12:46:00,75.253,75.286,75.24,75.258,131910000.0
2007-08-22 12:47:00,75.275,75.3,75.264,75.289,123230000.0
2007-08-22 12:48:00,75.309,75.32,75.296,75.302,14320000.0
2007-08-22 12:49:00,75.269,75.284,75.236,75.236,100980000.0
2007-08-22 12:50:00,75.254,75.272,75.219,75.272,137370000.0
2007-08-22 12:51:00,75.286,75.3,75.245,75.272,139940000.0
2007-08-22 12:52:00,75.292,75.292,75.252,75.252,119500000.0
2007-08-22 12:53:00,75.248,75.307,75.248,75.299,126340000.0
2007-08-22 12:54:00,75.301,75.321,75.29,75.321,13220000.0
2007-08-22 12:55:00,75.313,75.353,75.313,75.315,15290000.0
2007-08-22 12:56:00,75.316,75.317,75.307,75.307,142530000.0
2007-08-22 12:57:00,75.336,75.336,75.299,75.332,135690000.0
2007-08-22 12:58:00,75.301,75.33,75.284,75.33,79680000.0
2007-08-22 12:59:00,75.317,75.317,75.309,75.316,133520000.0
2007-08-22 13:00:00,75.343,75.345,75.308,75.345,144560000.0
2007-08-22 13:01:00,75.332,75.332,75.274,75.278,92510000.0
2007-08-22 13:02:00,75.299,75.303,75.277,75.278,47210000.0
2007-08-22 13:03:00,75.301,75.304,75.276,75.304,145660000.0
2007-08-22 13:04:00,75.306,75.36,75.306,75.36,150210000.0
2007-08-22 13:05:00,75.32,75.348,75.315,75.33,138970000.0
2007-08-22 13:06:00,75.354,75.354,75.317,75.322,86710000.0
2007-08-22 13:07:00,75.338,75.338,75.289,75.316,121080000.0
2007-08-22 13:08:00,75.329,75.349,75.311,75.349,134010000.0
2007-08-22 13:09:00,75.348,75.382,75.327,75.349,68720000.0
2007-08-22 13:10:00,75.391,75.407,75.359,75.407,110170000.0
2007-08-22 13:11:00,75.38,75.41,75.376,75.398,61970000.0
2007-08-22 13:12:00,75.425,75.425,75.385,75.413,81450000.0
2007-08-22 13:13:00,75.379,75.396,75.375,75.396,60390000.0
2007-08-22 13:14:00,75.399,75.416,75.384,75.4,114580000.0
2007-08-22 13:15:00,75.417,75.417,75.382,75.388,142320000.0
2007-08-22 13:16:00,75.415,75.421,75.388,75.394,130730000.0
2007-08-22 13:17:00,75.394,75.394,75.371,75.371,122390000.0
2007-08-22 13:18:00,75.396,75.398,75.368,75.374,133000000.0
2007-08-22 13:19:00,75.375,75.375,75.371,75.371,4690000.0
2007-08-22 13:20:00,75.359,75.371,75.347,75.366,86540000.0
2007-08-22 13:21:00,75.352,75.353,75.313,75.353,65610000.0
2007-08-22 13:22:00,75.34,75.363,75.335,75.342,110340000.0
2007-08-22 13:23:00,75.368,75.368,75.34,75.357,147320000.0
2007-08-22 13:24:00,75.371,75.371,75.336,75.344,128360000.0
2007-08-22 13:25:00,75.367,75.369,75.338,75.341,130880000.0
2007-08-22 13:26:00,75.362,75.362,75.325,75.325,130540000.0
2007-08-22 13:27:00,75.339,75.356,75.332,75.343,24640000.0
2007-08-22 13:28:00,75.328,75.351,75.328,75.351,76940000.0
2007-08-22 13:29:00,75.349,75.366,75.326,75.34,124450000.0
2007-08-22 13:30:00,75.358,75.381,75.356,75.375,136110000.0
2007-08-22 13:31:00,75.351,75.37,75.342,75.367,101230000.0
2007-08-22 13:32:00,75.352,75.372,75.349,75.372,42810000.0
2007-08-22 13:33:00,75.372,75.374,75.364,75.367,159250000.0
2007-08-22 13:34:00,75.363,75.381,75.354,75.358,140120000.0
2007-08-22 13:35:00,75.372,75.397,75.364,75.37,141780000.0
2007-08-22 13:36:00,75.398,75.415,75.38,75.398,78320000.0
2007-08-22 13:37:00,75.414,75.421,75.384,75.421,118230000.0
2007-08-22 13:38:00,75.39,75.418,75.382,75.412,137940000.0
2007-08-22 13:39:00,75.433,75.433,75.392,75.392,66320000.0
2007-08-22 13:40:00,75.399,75.409,75.381,75.381,99650000.0
2007-08-22 13:41:00,75.367,75.398,75.362,75.381,61740000.0
2007-08-22 13:42:00,75.38,75.388,75.365,75.386,80280000.0
2007-08-22 13:43:00,75.368,75.376,75.352,75.376,68550000.0
2007-08-22 13:44:00,75.369,75.378,75.363,75.378,106990000.0
2007-08-22 13:45:00,75.374,75.386,75.356,75.364,134590000.0
2007-08-22 13:46:00,75.343,75.368,75.343,75.348,126340000.0
2007-08-22 13:47:00,75.339,75.354,75.333,75.354,125510000.0
2007-08-22 13:48:00,75.355,75.373,75.328,75.349,121560000.0
2007-08-22 13:49:00,75.341,75.354,75.341,75.354,2820000.0
2007-08-22 13:50:00,75.352,75.372,75.35,75.35,131450000.0
2007-08-22 13:51:00,75.376,75.394,75.364,75.377,143650000.0
2007-08-22 13:52:00,75.368,75.381,75.362,75.375,91870000.0
2007-08-22 13:53:00,75.373,75.39,75.37,75.37,51440000.0
2007-08-22 13:54:00,75.412,75.412,75.369,75.385,151730000.0
2007-08-22 13:55:00,75.366,75.369,75.341,75.341,147580000.0
2007-08-22 13:56:00,75.35,75.373,75.35,75.358,149160000.0
2007-08-22 13:57:00,75.383,75.389,75.351,75.351,82390000.0
2007-08-22 13:58:00,75.344,75.363,75.342,75.363,126560000.0
2007-08-22 13:59:00,75.349,75.349,75.307,75.308,139620000.0
2007-08-22 14:00:00,75.321,75.338,75.313,75.334,66280000.0
2007-08-22 14:01:00,75.3,75.327,75.3,75.327,102860000.0
2007-08-22 14:02:00,75.315,75.325,75.313,75.325,57980000.0
2007-08-22 14:03:00,75.326,75.329,75.296,75.318,78650000.0
2007-08-22 14:04:00,75.302,75.324,75.295,75.324,65490000.0
2007-08-22 14:05:00,75.271,75.297,75.271,75.289,117130000.0
2007-08-22 14:06:00,75.304,75.336,75.242,75.336,137090000.0
2007-08-22 14:07:00,75.275,75.313,75.275,75.313,142180000.0
2007-08-22 14:08:00,75.316,75.336,75.311,75.317,130170000.0
2007-08-22 14:09:00,75.32,75.342,75.306,75.329,120830000.0
2007-08-22 14:10:00,75.323,75.328,75.304,75.308,17270000.0
2007-08-22 14:11:00,75.292,75.292,75.28,75.285,71820000.0
2007-08-22 14:12:00,75.325,75.331,75.296,75.307,105350000.0
2007-08-22 14:13:00,75.281,75.323,75.281,75.323,65230000.0
2007-08-22 14:14:00,75.317,75.317,75.294,75.305,87490000.0
2007-08-22 14:15:00,75.305,75.328,75.291,75.302,61140000.0
2007-08-22 14:16:00,75.309,75.332,75.305,75.325,110890000.0
2007-08-22 14:17:00,75.325,75.35,75.325,75.35,141030000.0
2007-08-22 14:18:00,75.353,75.363,75.32,75.363,129810000.0
2007-08-22 14:19:00,75.363,75.363,75.327,75.339,115950000.0
2007-08-22 14:20:00,75.341,75.363,75.337,75.357,128590000.0
2007-08-22 14:21:00,75.355,75.363,75.341,75.363,16900000.0
2007-08-22 14:22:00,75.378,75.378,75.331,75.365,139780000.0
2007-08-22 14:23:00,75.366,75.413,75.366,75.396,83390000.0
2007-08-22 14:24:00,75.397,75.397,75.339,75.339,119190000.0
2007-08-22 14:25:00,75.331,75.361,75.331,75.347,142850000.0
2007-08-22 14:26:00,75.32,75.351,75.32,75.351,65930000.0
2007-08-22 14:27:00,75.349,75.369,75.343,75.364,109220000.0
2007-08-22 14:28:00,75.371,75.38,75.354,75.366,65930000.0
2007-08-22 14:29:00,75.339,75.362,75.325,75.329,88840000.0
2007-08-22 14:30:00,75.352,75.358,75.338,75.348,60400000.0
2007-08-22 14:31:00,75.361,75.388,75.347,75.37,111350000.0
2007-08-22 14:32:00,75.369,75.369,75.322,75.348,146510000.0
2007-08-22 14:33:00,75.365,75.365,75.317,75.317,130320000.0
2007-08-22 14:34:00,75.346,75.356,75.323,75.356,134990000.0
2007-08-22 14:35:00,75.351,75.362,75.344,75.344,118140000.0
2007-08-22 14:36:00,75.365,75.367,75.359,75.367,15400000.0
2007-08-22 14:37:00,75.357,75.357,75.333,75.333,103670000.0
2007-08-22 14:38:00,75.326,75.348,75.326,75.336,138820000.0
2007-08-22 14:39:00,75.337,75.342,75.326,75.342,135260000.0
2007-08-22 14:40:00,75.365,75.365,75.335,75.346,127310000.0
2007-08-22 14:41:00,75.353,75.353,75.333,75.347,120010000.0
2007-08-22 14:42:00,75.377,75.377,75.33,75.33,15800000.0
2007-08-22 14:43:00,75.36,75.362,75.341,75.341,124420000.0
2007-08-22 14:44:00,75.333,75.36,75.333,75.338,135670000.0
2007-08-22 14:45:00,75.362,75.362,75.34,75.362,69450000.0
2007-08-22 14:46:00,75.381,75.389,75.368,75.375,97850000.0
2007-08-22 14:47:00,75.37,75.415,75.37,75.415,63080000.0
2007-08-22 14:48:00,75.409,75.444,75.396,75.444,75580000.0
2007-08-22 14:49:00,75.407,75.425,75.396,75.408,64750000.0
2007-08-22 14:50:00,75.434,75.44,75.398,75.404,115180000.0
2007-08-22 14:51:00,75.434,75.434,75.385,75.405,143570000.0
2007-08-22 14:52:00,75.444,75.444,75.414,75.414,135000000.0
2007-08-22 14:53:00,75.412,75.437,75.408,75.414,125030000.0
2007-08-22 14:54:00,75.454,75.454,75.417,75.437,121920000.0
2007-08-22 14:55:00,75.405,75.413,75.389,75.389,19610000.0
2007-08-22 14:56:00,75.379,75.411,75.379,75.381,139590000.0
2007-08-22 14:57:00,75.41,75.415,75.388,75.397,65080000.0
2007-08-22 14:58:00,75.399,75.399,75.324,75.324,101180000.0
2007-08-22 14:59:00,75.314,75.326,75.304,75.326,56870000.0
2007-08-22 15:00:00,75.305,75.371,75.302,75.367,85250000.0
2007-08-22 15:01:00,75.337,75.353,75.327,75.353,54610000.0
2007-08-22 15:02:00,75.33,75.353,75.328,75.353,106030000.0
2007-08-22 15:03:00,75.385,75.385,75.336,75.357,143660000.0
2007-08-22 15:04:00,75.332,75.36,75.332,75.357,133850000.0
2007-08-22 15:05:00,75.369,75.371,75.364,75.368,128740000.0
2007-08-22 15:06:00,75.381,75.381,75.336,75.336,128060000.0
2007-08-22 15:07:00,75.333,75.35,75.333,75.348,20690000.0
2007-08-22 15:08:00,75.338,75.345,75.294,75.303,98230000.0
2007-08-22 15:09:00,75.295,75.297,75.275,75.297,85050000.0
2007-08-22 15:10:00,75.283,75.339,75.283,75.336,85150000.0
2007-08-22 15:11:00,75.34,75.382,75.338,75.364,82230000.0
2007-08-22 15:12:00,75.374,75.38,75.348,75.357,65490000.0
2007-08-22 15:13:00,75.355,75.393,75.355,75.393,62540000.0
2007-08-22 15:14:00,75.364,75.394,75.364,75.394,104430000.0
2007-08-22 15:15:00,75.396,75.398,75.374,75.384,113330000.0
2007-08-22 15:16:00,75.368,75.383,75.353,75.376,94320000.0
2007-08-22 15:17:00,75.342,75.362,75.342,75.343,72070000.0
2007-08-22 15:18:00,75.359,75.371,75.343,75.371,77940000.0
2007-08-22 15:19:00,75.359,75.376,75.337,75.376,87250000.0
2007-08-22 15:20:00,75.353,75.361,75.333,75.354,79160000.0
2007-08-22 15:21:00,75.378,75.378,75.339,75.358,23090000.0
2007-08-22 15:22:00,75.345,75.35,75.334,75.336,55200000.0
2007-08-22 15:23:00,75.332,75.364,75.332,75.364,44760000.0
2007-08-22 15:24:00,75.384,75.384,75.345,75.36,89730000.0
2007-08-22 15:26:00,75.366,75.367,75.36,75.36,130120000.0
2007-08-22 15:27:00,75.391,75.391,75.355,75.375,53270000.0
2007-08-22 15:28:00,75.36,75.389,75.354,75.354,138390000.0
2007-08-22 15:29:00,75.36,75.379,75.358,75.358,111350000.0
2007-08-22 15:30:00,75.409,75.409,75.352,75.358,103180000.0
2007-08-22 15:31:00,75.362,75.378,75.348,75.367,131250000.0
2007-08-22 15:32:00,75.35,75.394,75.35,75.394,141720000.0
2007-08-22 15:33:00,75.39,75.39,75.351,75.351,64410000.0
2007-08-22 15:34:00,75.376,75.434,75.376,75.392,132200000.0
2007-08-22 15:35:00,75.401,75.424,75.401,75.417,140790000.0
2007-08-22 15:36:00,75.416,75.467,75.416,75.465,84350000.0
2007-08-22 15:37:00,75.455,75.489,75.44,75.44,49670000.0
2007-08-22 15:38:00,75.438,75.459,75.423,75.423,153650000.0
2007-08-22 15:39:00,75.44,75.44,75.399,75.399,148820000.0
2007-08-22 15:40:00,75.391,75.414,75.391,75.414,141020000.0
2007-08-22 15:41:00,75.406,75.412,75.392,75.392,83950000.0
2007-08-22 15:42:00,75.389,75.414,75.385,75.397,110970000.0
2007-08-22 15:43:00,75.408,75.408,75.366,75.396,128880000.0
2007-08-22 15:44:00,75.388,75.388,75.366,75.374,65070000.0
2007-08-22 15:45:00,75.354,75.404,75.347,75.364,100010000.0
2007-08-22 15:46:00,75.358,75.395,75.357,75.366,58550000.0
2007-08-22 15:47:00,75.381,75.384,75.332,75.366,83130000.0
2007-08-22 15:48:00,75.373,75.373,75.322,75.349,64230000.0
2007-08-22 15:49:00,75.347,75.359,75.324,75.324,111390000.0
2007-08-22 15:50:00,75.34,75.358,75.334,75.354,130220000.0
2007-08-22 15:51:00,75.365,75.365,75.333,75.359,125080000.0
2007-08-22 15:52:00,75.382,75.382,75.329,75.348,135630000.0
2007-08-22 15:53:00,75.357,75.383,75.35,75.369,114930000.0
2007-08-22 15:54:00,75.368,75.369,75.357,75.357,6010000.0
2007-08-22 15:55:00,75.379,75.403,75.366,75.396,63890000.0
2007-08-22 15:56:00,75.413,75.422,75.375,75.422,45080000.0
2007-08-22 15:57:00,75.415,75.437,75.4,75.419,93210000.0
2007-08-22 15:58:00,75.417,75.421,75.371,75.42,76970000.0
2007-08-22 15:59:00,75.409,75.409,75.37,75.38,130110000.0
2007-08-22 16:00:00,75.387,75.387,75.328,75.366,48080000.0
2007-08-22 16:01:00,75.363,75.363,75.343,75.35,124860000.0
2007-08-22 16:02:00,75.338,75.35,75.315,75.33,112840000.0
2007-08-22 16:03:00,75.334,75.336,75.287,75.308,114420000.0
2007-08-22 16:04:00,75.282,75.289,75.237,75.264,135380000.0
2007-08-22 16:05:00,75.271,75.287,75.251,75.27,128190000.0
2007-08-22 16:06:00,75.297,75.303,75.267,75.303,78150000.0
2007-08-22 16:07:00,75.3,75.325,75.28,75.305,131160000.0
2007-08-22 16:08:00,75.291,75.328,75.285,75.293,131970000.0
2007-08-22 16:09:00,75.32,75.32,75.278,75.307,86050000.0
2007-08-22 16:10:00,75.287,75.33,75.287,75.302,48420000.0
2007-08-22 16:11:00,75.308,75.313,75.29,75.313,146490000.0
2007-08-22 16:12:00,75.327,75.329,75.309,75.311,132180000.0
2007-08-22 16:13:00,75.329,75.329,75.287,75.291,139610000.0
2007-08-22 16:14:00,75.31,75.323,75.296,75.323,84520000.0
2007-08-22 16:15:00,75.32,75.324,75.276,75.295,118720000.0
2007-08-22 16:16:00,75.25,75.283,75.25,75.258,138260000.0
2007-08-22 16:17:00,75.26,75.306,75.26,75.306,59300000.0
2007-08-22 16:18:00,75.279,75.314,75.244,75.29,107370000.0
2007-08-22 16:19:00,75.266,75.3,75.266,75.277,58590000.0
2007-08-22 16:20:00,75.27,75.29,75.257,75.285,80760000.0
2007-08-22 16:21:00,75.282,75.282,75.243,75.25,61950000.0
2007-08-22 16:22:00,75.257,75.273,75.236,75.26,104470000.0
2007-08-22 16:23:00,75.283,75.283,75.249,75.249,128280000.0
2007-08-22 16:24:00,75.277,75.279,75.244,75.251,139260000.0
2007-08-22 16:25:00,75.269,75.284,75.269,75.272,128380000.0
2007-08-22 16:26:00,75.282,75.303,75.276,75.296,123970000.0
2007-08-22 16:27:00,75.289,75.289,75.264,75.268,11690000.0
2007-08-22 16:28:00,75.244,75.271,75.244,75.255,18060000.0
2007-08-22 16:29:00,75.249,75.272,75.247,75.265,121430000.0
2007-08-22 16:30:00,75.259,75.259,75.186,75.186,9050000.0
2007-08-22 16:31:00,75.191,75.209,75.182,75.19,117250000.0
2007-08-22 16:32:00,75.208,75.23,75.182,75.182,120080000.0
2007-08-22 16:33:00,75.192,75.192,75.161,75.172,10700000.0
2007-08-22 16:34:00,75.148,75.179,75.122,75.122,66530000.0
2007-08-22 16:35:00,75.116,75.17,75.116,75.159,112730000.0
2007-08-22 16:36:00,75.162,75.19,75.162,75.172,138860000.0
2007-08-22 16:37:00,75.198,75.223,75.185,75.223,138320000.0
2007-08-22 16:38:00,75.21,75.225,75.204,75.204,123940000.0
2007-08-22 16:39:00,75.231,75.231,75.194,75.194,122430000.0
2007-08-22 16:40:00,75.213,75.236,75.208,75.236,9620000.0
2007-08-22 16:41:00,75.239,75.25,75.224,75.238,102480000.0
2007-08-22 16:42:00,75.239,75.239,75.21,75.226,136060000.0
2007-08-22 16:43:00,75.225,75.262,75.221,75.262,123830000.0
2007-08-22 16:44:00,75.239,75.254,75.221,75.221,130820000.0
2007-08-22 16:45:00,75.215,75.261,75.215,75.23,118510000.0
2007-08-22 16:46:00,75.258,75.261,75.229,75.231,22660000.0
2007-08-22 16:47:00,75.226,75.272,75.226,75.272,140270000.0
2007-08-22 16:48:00,75.31,75.345,75.292,75.309,118150000.0
2007-08-22 16:49:00,75.306,75.359,75.295,75.341,108310000.0
2007-08-22 16:50:00,75.335,75.387,75.335,75.337,116700000.0
2007-08-22 16:51:00,75.385,75.407,75.359,75.392,17170000.0
2007-08-22 16:52:00,75.402,75.421,75.385,75.406,60430000.0
2007-08-22 16:53:00,75.402,75.438,75.402,75.433,67060000.0
2007-08-22 16:54:00,75.43,75.451,75.425,75.43,102310000.0
2007-08-22 16:55:00,75.422,75.439,75.412,75.412,122990000.0
2007-08-22 16:56:00,75.415,75.422,75.401,75.401,99940000.0
2007-08-22 16:57:00,75.425,75.441,75.408,75.43,66900000.0
2007-08-22 16:58:00,75.436,75.44,75.406,75.412,79870000.0
2007-08-22 16:59:00,75.403,75.439,75.403,75.405,79590000.0
2007-08-22 17:00:00,75.404,75.422,75.339,75.396,72060000.0
2007-08-22 17:01:00,75.4,75.424,75.4,75.417,19650000.0
2007-08-22 17:02:00,75.381,75.395,75.325,75.366,56380000.0
2007-08-22 17:03:00,75.367,75.367,75.258,75.258,42500000.0
2007-08-22 17:04:00,75.247,75.252,75.237,75.245,93160000.0
2007-08-22 17:05:00,75.251,75.251,75.218,75.222,79890000.0
2007-08-22 17:06:00,75.234,75.269,75.222,75.254,131040000.0
2007-08-22 17:07:00,75.261,75.293,75.247,75.267,52410000.0
2007-08-22 17:08:00,75.269,75.29,75.265,75.286,135330000.0
2007-08-22 17:09:00,75.314,75.314,75.281,75.281,109530000.0
2007-08-22 17:10:00,75.3,75.321,75.285,75.3,105370000.0
2007-08-22 17:11:00,75.314,75.314,75.282,75.282,131720000.0
2007-08-22 17:12:00,75.328,75.328,75.272,75.272,137430000.0
2007-08-22 17:13:00,75.297,75.316,75.27,75.316,70860000.0
2007-08-22 17:14:00,75.289,75.319,75.278,75.319,129950000.0
2007-08-22 17:15:00,75.292,75.322,75.292,75.308,135230000.0
2007-08-22 17:16:00,75.304,75.304,75.28,75.291,86540000.0
2007-08-22 17:17:00,75.312,75.329,75.299,75.329,46040000.0
2007-08-22 17:18:00,75.34,75.34,75.303,75.303,146700000.0
2007-08-22 17:19:00,75.306,75.349,75.306,75.328,148970000.0
2007-08-22 17:20:00,75.336,75.36,75.313,75.313,144660000.0
2007-08-22 17:21:00,75.312,75.346,75.307,75.346,80300000.0
2007-08-22 17:22:00,75.328,75.353,75.328,75.339,112850000.0
2007-08-22 17:23:00,75.33,75.369,75.33,75.369,127900000.0
2007-08-22 17:24:00,75.378,75.378,75.335,75.339,66440000.0
2007-08-22 17:25:00,75.362,75.362,75.311,75.335,102400000.0
2007-08-22 17:26:00,75.319,75.35,75.307,75.34,59960000.0
2007-08-22 17:27:00,75.338,75.349,75.307,75.327,80920000.0
2007-08-22 17:28:00,75.311,75.329,75.292,75.317,55130000.0
2007-08-22 17:29:00,75.286,75.3,75.261,75.288,104760000.0
2007-08-22 17:30:00,75.294,75.294,75.27,75.277,135040000.0
2007-08-22 17:31:00,75.26,75.278,75.248,75.262,138030000.0
2007-08-22 17:32:00,75.255,75.289,75.243,75.289,123970000.0
2007-08-22 17:33:00,75.261,75.301,75.261,75.301,112770000.0
2007-08-22 17:34:00,75.296,75.318,75.286,75.318,17660000.0
2007-08-22 17:35:00,75.311,75.338,75.307,75.313,102330000.0
2007-08-22 17:36:00,75.351,75.351,75.295,75.295,112940000.0
2007-08-22 17:37:00,75.299,75.324,75.287,75.317,96830000.0
2007-08-22 17:38:00,75.302,75.326,75.252,75.315,73880000.0
2007-08-22 17:39:00,75.314,75.351,75.311,75.339,85180000.0
2007-08-22 17:40:00,75.333,75.333,75.309,75.325,84070000.0
2007-08-22 17:41:00,75.319,75.325,75.303,75.325,75110000.0
2007-08-22 17:42:00,75.34,75.34,75.297,75.299,24630000.0
2007-08-22 17:43:00,75.301,75.306,75.267,75.287,55780000.0
2007-08-22 17:44:00,75.281,75.297,75.274,75.295,42870000.0
2007-08-22 17:45:00,75.306,75.326,75.28,75.312,88350000.0
2007-08-22 17:46:00,75.296,75.331,75.296,75.331,79880000.0
2007-08-22 17:47:00,75.317,75.343,75.308,75.313,138980000.0
2007-08-22 17:48:00,75.336,75.35,75.311,75.322,48650000.0
2007-08-22 17:49:00,75.34,75.34,75.298,75.307,136000000.0
2007-08-22 17:50:00,75.313,75.313,75.287,75.302,117450000.0
2007-08-22 17:51:00,75.323,75.323,75.274,75.274,108520000.0
2007-08-22 17:52:00,75.261,75.282,75.261,75.282,129540000.0
2007-08-22 17:53:00,75.271,75.291,75.263,75.263,128800000.0
2007-08-22 17:54:00,75.292,75.292,75.265,75.284,67620000.0
2007-08-22 17:55:00,75.308,75.323,75.276,75.29,137250000.0
2007-08-22 17:56:00,75.315,75.325,75.29,75.314,140450000.0
2007-08-22 17:57:00,75.305,75.317,75.28,75.298,92890000.0
2007-08-22 17:58:00,75.286,75.293,75.277,75.277,48880000.0
2007-08-22 17:59:00,75.259,75.283,75.259,75.283,148860000.0
2007-08-22 18:00:00,75.268,75.292,75.252,75.252,146550000.0
2007-08-22 18:01:00,75.265,75.269,75.235,75.25,133850000.0
2007-08-22 18:02:00,75.254,75.254,75.235,75.241,82920000.0
2007-08-22 18:03:00,75.266,75.266,75.226,75.239,110820000.0
2007-08-22 18:04:00,75.256,75.259,75.237,75.238,142690000.0
2007-08-22 18:05:00,75.253,75.259,75.236,75.236,62220000.0
2007-08-22 18:06:00,75.269,75.269,75.222,75.234,94550000.0
2007-08-22 18:07:00,75.217,75.265,75.217,75.265,66520000.0
2007-08-22 18:08:00,75.242,75.255,75.242,75.254,81180000.0
2007-08-22 18:09:00,75.265,75.3,75.261,75.286,67220000.0
2007-08-22 18:10:00,75.301,75.307,75.3,75.306,104160000.0
2007-08-22 18:11:00,75.294,75.298,75.279,75.285,138460000.0
2007-08-22 18:12:00,75.316,75.316,75.262,75.262,131650000.0
2007-08-22 18:13:00,75.251,75.271,75.244,75.244,128940000.0
2007-08-22 18:14:00,75.228,75.242,75.214,75.214,124790000.0
2007-08-22 18:15:00,75.216,75.224,75.207,75.209,20770000.0
2007-08-22 18:16:00,75.219,75.238,75.212,75.227,134370000.0
2007-08-22 18:17:00,75.199,75.218,75.194,75.218,65510000.0
2007-08-22 18:18:00,75.248,75.248,75.213,75.217,94680000.0
2007-08-22 18:19:00,75.21,75.238,75.205,75.225,57110000.0
2007-08-22 18:20:00,75.205,75.235,75.205,75.235,81540000.0
2007-08-22 18:21:00,75.251,75.251,75.219,75.22,59640000.0
2007-08-22 18:22:00,75.232,75.232,75.206,75.228,103010000.0
2007-08-22 18:23:00,75.231,75.231,75.191,75.209,142560000.0
2007-08-22 18:24:00,75.196,75.217,75.17,75.183,130480000.0
2007-08-22 18:25:00,75.162,75.199,75.162,75.199,124760000.0
2007-08-22 18:26:00,75.198,75.213,75.196,75.213,119960000.0
2007-08-22 18:27:00,75.217,75.217,75.209,75.209,6380000.0
2007-08-22 18:28:00,75.211,75.211,75.177,75.182,57010000.0
2007-08-22 18:29:00,75.158,75.199,75.158,75.191,83950000.0
2007-08-22 18:30:00,75.194,75.198,75.166,75.198,68900000.0
2007-08-22 18:31:00,75.182,75.202,75.176,75.198,103010000.0
2007-08-22 18:32:00,75.176,75.177,75.143,75.143,138980000.0
2007-08-22 18:33:00,75.168,75.175,75.143,75.175,124170000.0
2007-08-22 18:34:00,75.162,75.19,75.154,75.159,124160000.0
2007-08-22 18:35:00,75.186,75.2,75.157,75.192,116250000.0
2007-08-22 18:36:00,75.189,75.189,75.154,75.159,20170000.0
2007-08-22 18:37:00,75.148,75.169,75.135,75.166,138660000.0
2007-08-22 18:38:00,75.14,75.189,75.14,75.176,116210000.0
2007-08-22 18:39:00,75.179,75.185,75.159,75.185,13180000.0
2007-08-22 18:40:00,75.158,75.183,75.155,75.176,132520000.0
2007-08-22 18:41:00,75.182,75.182,75.154,75.182,123550000.0
2007-08-22 18:42:00,75.194,75.194,75.163,75.17,114360000.0
2007-08-22 18:43:00,75.183,75.204,75.183,75.195,9420000.0
2007-08-22 18:44:00,75.212,75.212,75.194,75.202,129850000.0
2007-08-22 18:45:00,75.235,75.257,75.211,75.237,93980000.0
2007-08-22 18:46:00,75.246,75.26,75.218,75.221,45780000.0
2007-08-22 18:47:00,75.212,75.262,75.212,75.247,149680000.0
2007-08-22 18:48:00,75.274,75.274,75.224,75.254,145590000.0
2007-08-22 18:49:00,75.221,75.244,75.221,75.223,133030000.0
2007-08-22 18:50:00,75.213,75.254,75.213,75.254,83310000.0
2007-08-22 18:51:00,75.25,75.255,75.215,75.223,118560000.0
2007-08-22 18:52:00,75.21,75.248,75.21,75.224,139260000.0
2007-08-22 18:53:00,75.234,75.25,75.209,75.25,64380000.0
2007-08-22 18:54:00,75.243,75.243,75.225,75.241,95290000.0
2007-08-22 18:55:00,75.255,75.26,75.255,75.258,66210000.0
2007-08-22 18:56:00,75.241,75.265,75.236,75.265,77320000.0
2007-08-22 18:57:00,75.25,75.25,75.213,75.242,61020000.0
2007-08-22 18:58:00,75.216,75.247,75.216,75.247,96930000.0
2007-08-22 18:59:00,75.219,75.242,75.21,75.242,138680000.0
2007-08-22 19:00:00,75.249,75.254,75.218,75.254,118590000.0
2007-08-22 19:01:00,75.265,75.265,75.223,75.253,126520000.0
2007-08-22 19:02:00,75.261,75.261,75.217,75.245,124500000.0
2007-08-22 19:03:00,75.24,75.248,75.24,75.248,4700000.0
2007-08-22 19:04:00,75.234,75.251,75.202,75.251,123840000.0
2007-08-22 19:05:00,75.243,75.243,75.208,75.236,118320000.0
2007-08-22 19:06:00,75.232,75.232,75.208,75.23,17690000.0
2007-08-22 19:07:00,75.232,75.232,75.186,75.21,101240000.0
2007-08-22 19:08:00,75.194,75.205,75.192,75.204,131940000.0
2007-08-22 19:09:00,75.22,75.22,75.182,75.182,130330000.0
2007-08-22 19:10:00,75.184,75.184,75.163,75.183,131010000.0
2007-08-22 19:11:00,75.192,75.195,75.17,75.17,110270000.0
2007-08-22 19:12:00,75.215,75.215,75.189,75.199,13000000.0
2007-08-22 19:13:00,75.191,75.2,75.183,75.195,138890000.0
2007-08-22 19:14:00,75.201,75.201,75.172,75.172,141300000.0
2007-08-22 19:15:00,75.2,75.2,75.16,75.16,78900000.0
2007-08-22 19:16:00,75.182,75.19,75.166,75.178,126260000.0
2007-08-22 19:17:00,75.168,75.179,75.168,75.176,138050000.0
2007-08-22 19:18:00,75.193,75.193,75.167,75.193,86890000.0
2007-08-22 19:19:00,75.175,75.211,75.175,75.193,50440000.0
2007-08-22 19:20:00,75.207,75.223,75.197,75.223,154430000.0
2007-08-22 19:21:00,75.233,75.233,75.201,75.201,148630000.0
2007-08-22 19:22:00,75.224,75.233,75.206,75.233,136590000.0
2007-08-22 19:23:00,75.212,75.226,75.207,75.226,83140000.0
2007-08-22 19:24:00,75.237,75.237,75.216,75.219,121600000.0
2007-08-22 19:25:00,75.188,75.198,75.186,75.196,141210000.0
2007-08-22 19:26:00,75.187,75.205,75.183,75.199,65290000.0
2007-08-22 19:27:00,75.219,75.233,75.219,75.233,104050000.0
2007-08-22 19:28:00,75.212,75.218,75.184,75.202,64430000.0
2007-08-22 19:29:00,75.205,75.233,75.205,75.233,83580000.0
2007-08-22 19:30:00,75.243,75.243,75.233,75.233,63940000.0
2007-08-22 19:31:00,75.201,75.208,75.2,75.201,107150000.0
2007-08-22 19:32:00,75.213,75.231,75.213,75.23,134190000.0
2007-08-22 19:33:00,75.256,75.257,75.222,75.256,129800000.0
2007-08-22 19:34:00,75.249,75.251,75.244,75.248,122660000.0
2007-08-22 19:35:00,75.244,75.291,75.244,75.291,120200000.0
2007-08-22 19:36:00,75.263,75.29,75.263,75.288,24880000.0
2007-08-22 19:37:00,75.304,75.307,75.292,75.298,139940000.0
2007-08-22 19:38:00,75.26,75.267,75.259,75.265,136320000.0
2007-08-22 19:39:00,75.282,75.314,75.267,75.314,78980000.0
2007-08-22 19:40:00,75.306,75.359,75.306,75.359,117950000.0
2007-08-22 19:41:00,75.332,75.36,75.332,75.354,141200000.0
2007-08-22 19:42:00,75.368,75.377,75.339,75.357,60900000.0
2007-08-22 19:43:00,75.364,75.366,75.355,75.355,102730000.0
2007-08-22 19:44:00,75.346,75.367,75.334,75.334,66600000.0
2007-08-22 19:45:00,75.367,75.367,75.352,75.358,87980000.0
2007-08-22 19:46:00,75.343,75.37,75.343,75.36,59760000.0
2007-08-22 19:47:00,75.351,75.372,75.348,75.369,110370000.0
2007-08-22 19:48:00,75.392,75.392,75.337,75.35,140990000.0
2007-08-22 19:49:00,75.355,75.357,75.348,75.35,134170000.0
2007-08-22 19:50:00,75.339,75.35,75.32,75.35,122390000.0
2007-08-22 19:51:00,75.343,75.361,75.343,75.357,123170000.0
2007-08-22 19:52:00,75.332,75.349,75.332,75.342,12240000.0
2007-08-22 19:53:00,75.358,75.36,75.335,75.341,67890000.0
2007-08-22 19:54:00,75.365,75.365,75.317,75.317,130870000.0
2007-08-22 19:55:00,75.323,75.336,75.32,75.336,145860000.0
2007-08-22 19:56:00,75.349,75.358,75.349,75.354,106160000.0
2007-08-22 19:57:00,75.359,75.359,75.327,75.348,119480000.0
2007-08-22 19:58:00,75.326,75.372,75.326,75.372,81270000.0
2007-08-22 19:59:00,75.342,75.348,75.342,75.347,85680000.0
2007-08-22 20:00:00,75.37,75.37,75.339,75.344,100740000.0
2007-08-22 20:01:00,75.355,75.355,75.317,75.342,133670000.0
2007-08-22 20:02:00,75.305,75.326,75.305,75.326,130890000.0
2007-08-22 20:03:00,75.332,75.336,75.329,75.331,126320000.0
2007-08-22 20:04:00,75.294,75.31,75.294,75.303,118770000.0
2007-08-22 20:05:00,75.297,75.329,75.297,75.329,39470000.0
2007-08-22 20:06:00,75.328,75.328,75.28,75.28,25470000.0
2007-08-22 20:07:00,75.289,75.314,75.277,75.277,88950000.0
2007-08-22 20:08:00,75.283,75.288,75.277,75.288,134380000.0
2007-08-22 20:09:00,75.316,75.331,75.291,75.305,79200000.0
2007-08-22 20:10:00,75.295,75.306,75.291,75.306,17170000.0
2007-08-22 20:11:00,75.278,75.319,75.278,75.287,117880000.0
2007-08-22 20:12:00,75.3,75.307,75.279,75.279,109110000.0
2007-08-22 20:13:00,75.284,75.284,75.261,75.278,96490000.0
2007-08-22 20:14:00,75.253,75.264,75.247,75.258,104190000.0
2007-08-22 20:15:00,75.281,75.281,75.228,75.235,90180000.0
2007-08-22 20:16:00,75.217,75.217,75.209,75.209,77550000.0
2007-08-22 20:17:00,75.237,75.237,75.222,75.229,138820000.0
2007-08-22 20:18:00,75.244,75.245,75.229,75.236,88120000.0
2007-08-22 20:19:00,75.245,75.249,75.225,75.245,95580000.0
2007-08-22 20:20:00,75.211,75.236,75.211,75.236,102120000.0
2007-08-22 20:21:00,75.254,75.261,75.231,75.231,98430000.0
2007-08-22 20:22:00,75.236,75.236,75.227,75.227,137320000.0
2007-08-22 20:23:00,75.236,75.24,75.227,75.227,117040000.0
2007-08-22 20:24:00,75.24,75.242,75.215,75.217,15390000.0
2007-08-22 20:25:00,75.243,75.253,75.243,75.247,64420000.0
2007-08-22 20:26:00,75.261,75.265,75.236,75.258,79450000.0
2007-08-22 20:27:00,75.25,75.25,75.225,75.246,65640000.0
2007-08-22 20:28:00,75.24,75.255,75.234,75.255,115180000.0
2007-08-22 20:29:00,75.249,75.252,75.234,75.234,66500000.0
2007-08-22 20:30:00,75.241,75.262,75.235,75.239,44590000.0
2007-08-22 20:31:00,75.241,75.242,75.227,75.237,18820000.0
2007-08-22 20:32:00,75.248,75.278,75.248,75.278,105330000.0
2007-08-22 20:33:00,75.302,75.302,75.285,75.285,5860000.0
2007-08-22 20:34:00,75.273,75.273,75.227,75.228,9580000.0
2007-08-22 20:35:00,75.223,75.237,75.196,75.205,46550000.0
2007-08-22 20:36:00,75.222,75.3,75.222,75.24,76860000.0
2007-08-22 20:37:00,75.247,75.262,75.244,75.25,111800000.0
2007-08-22 20:38:00,75.232,75.268,75.231,75.231,131960000.0
2007-08-22 20:39:00,75.243,75.253,75.205,75.247,114640000.0
2007-08-22 20:40:00,75.23,75.291,75.23,75.291,115210000.0
2007-08-22 20:41:00,75.282,75.304,75.282,75.304,109830000.0
2007-08-22 20:42:00,75.315,75.315,75.293,75.308,61620000.0
2007-08-22 20:43:00,75.313,75.328,75.309,75.328,10740000.0
2007-08-22 20:44:00,75.321,75.321,75.301,75.312,62990000.0
2007-08-22 20:45:00,75.34,75.34,75.306,75.306,10700000.0
2007-08-22 20:46:00,75.311,75.326,75.311,75.326,65920000.0
2007-08-22 20:47:00,75.323,75.323,75.311,75.311,86880000.0
2007-08-22 20:48:00,75.327,75.339,75.315,75.333,127060000.0
2007-08-22 20:49:00,75.328,75.344,75.328,75.339,151030000.0
2007-08-22 20:50:00,75.33,75.351,75.33,75.351,131100000.0
2007-08-22 20:51:00,75.357,75.375,75.342,75.342,100510000.0
2007-08-22 20:52:00,75.34,75.349,75.321,75.336,112030000.0
2007-08-22 20:53:00,75.318,75.334,75.312,75.33,117710000.0
2007-08-22 20:54:00,75.336,75.336,75.312,75.312,152910000.0
2007-08-22 20:55:00,75.319,75.326,75.313,75.326,93330000.0
2007-08-22 20:56:00,75.313,75.332,75.313,75.329,75750000.0
2007-08-22 20:57:00,75.339,75.346,75.33,75.335,59540000.0
2007-08-22 20:58:00,75.343,75.346,75.336,75.34,106450000.0
2007-08-22 20:59:00,75.344,75.348,75.321,75.321,187940000.0
2007-08-22 21:00:00,75.324,75.354,75.295,75.295,148870000.0
2007-08-22 21:01:00,75.277,75.287,75.266,75.284,108700000.0
2007-08-22 21:02:00,75.278,75.281,75.277,75.281,91710000.0
2007-08-22 21:03:00,75.331,75.337,75.325,75.325,109560000.0
2007-08-22 21:05:00,75.296,75.297,75.284,75.286,121270000.0
2007-08-22 21:06:00,75.337,75.35,75.335,75.336,143120000.0
2007-08-22 21:07:00,75.304,75.308,75.286,75.286,111570000.0
2007-08-22 21:08:00,75.287,75.292,75.276,75.276,123630000.0
2007-08-22 21:09:00,75.336,75.336,75.29,75.297,132640000.0
2007-08-22 21:10:00,75.289,75.292,75.284,75.284,119770000.0
2007-08-22 21:11:00,75.277,75.316,75.277,75.316,58190000.0
2007-08-22 21:12:00,75.33,75.33,75.324,75.328,55070000.0
2007-08-22 21:13:00,75.32,75.326,75.319,75.324,92640000.0
2007-08-22 21:14:00,75.314,75.315,75.308,75.313,104320000.0
2007-08-22 21:15:00,75.356,75.356,75.317,75.342,83060000.0
2007-08-22 21:16:00,75.332,75.352,75.332,75.341,107290000.0
2007-08-22 21:17:00,75.364,75.364,75.351,75.358,52220000.0
2007-08-22 21:18:00,75.403,75.403,75.369,75.373,120270000.0
2007-08-22 21:19:00,75.379,75.385,75.373,75.385,95400000.0
2007-08-22 21:20:00,75.378,75.395,75.375,75.387,76580000.0
2007-08-22 21:21:00,75.423,75.423,75.387,75.395,98990000.0
2007-08-22 21:22:00,75.381,75.39,75.371,75.371,70820000.0
2007-08-22 21:23:00,75.375,75.375,75.358,75.358,101450000.0
2007-08-22 21:24:00,75.393,75.393,75.345,75.345,125550000.0
2007-08-22 21:25:00,75.347,75.351,75.341,75.341,98130000.0
2007-08-22 21:26:00,75.366,75.392,75.366,75.379,66250000.0
2007-08-22 21:27:00,75.417,75.417,75.363,75.363,56000000.0
2007-08-22 21:28:00,75.348,75.356,75.342,75.35,65540000.0
2007-08-22 21:29:00,75.355,75.357,75.349,75.351,97660000.0
2007-08-22 21:30:00,75.378,75.38,75.35,75.38,62880000.0
2007-08-22 21:31:00,75.384,75.387,75.379,75.387,83100000.0
2007-08-22 21:32:00,75.37,75.406,75.37,75.402,112830000.0
2007-08-22 21:33:00,75.438,75.438,75.406,75.418,88890000.0
2007-08-22 21:34:00,75.404,75.414,75.404,75.408,75040000.0
2007-08-22 21:35:00,75.395,75.396,75.389,75.39,72740000.0
2007-08-22 21:36:00,75.424,75.424,75.385,75.385,85660000.0
2007-08-22 21:37:00,75.373,75.393,75.373,75.381,112560000.0
2007-08-22 21:38:00,75.384,75.388,75.374,75.386,96990000.0
2007-08-22 21:39:00,75.422,75.424,75.396,75.419,79600000.0
2007-08-22 21:40:00,75.415,75.421,75.401,75.401,31830000.0
2007-08-22 21:41:00,75.407,75.414,75.401,75.414,104130000.0
2007-08-22 21:42:00,75.453,75.453,75.399,75.413,111180000.0
2007-08-22 21:43:00,75.399,75.402,75.387,75.389,123670000.0
2007-08-22 21:44:00,75.394,75.394,75.381,75.392,114680000.0
2007-08-22 21:45:00,75.439,75.439,75.394,75.404,150160000.0
2007-08-22 21:46:00,75.407,75.412,75.402,75.402,109030000.0
2007-08-22 21:47:00,75.41,75.414,75.402,75.414,96110000.0
2007-08-22 21:48:00,75.414,75.449,75.407,75.407,108090000.0
2007-08-22 21:49:00,75.405,75.405,75.398,75.399,80400000.0
2007-08-22 21:50:00,75.406,75.406,75.39,75.39,73790000.0
2007-08-22 21:51:00,75.383,75.406,75.365,75.367,15020000.0
2007-08-22 21:52:00,75.353,75.361,75.353,75.36,8450000.0
2007-08-22 21:53:00,75.369,75.376,75.369,75.37,52940000.0
2007-08-22 21:54:00,75.371,75.398,75.363,75.363,107310000.0
2007-08-22 21:55:00,75.354,75.365,75.354,75.365,84270000.0
2007-08-22 21:56:00,75.376,75.379,75.37,75.379,96680000.0
2007-08-22 21:57:00,75.407,75.407,75.375,75.375,85280000.0
2007-08-22 21:58:00,75.374,75.374,75.36,75.36,62000000.0
2007-08-22 21:59:00,75.371,75.377,75.367,75.367,106050000.0
2007-08-22 22:00:00,75.387,75.387,75.383,75.383,3940000.0
2007-08-22 22:01:00,75.374,75.374,75.356,75.361,85770000.0
2007-08-22 22:02:00,75.381,75.399,75.381,75.393,79920000.0
2007-08-22 22:03:00,75.427,75.427,75.382,75.382,77120000.0
2007-08-22 22:04:00,75.368,75.384,75.368,75.384,79400000.0
2007-08-22 22:05:00,75.395,75.406,75.393,75.406,59190000.0
2007-08-22 22:06:00,75.441,75.441,75.413,75.414,111360000.0
2007-08-22 22:07:00,75.414,75.414,75.404,75.413,99630000.0
2007-08-22 22:08:00,75.409,75.417,75.406,75.417,119280000.0
2007-08-22 22:09:00,75.475,75.475,75.437,75.437,67590000.0
2007-08-22 22:10:00,75.441,75.453,75.441,75.453,61670000.0
2007-08-22 22:11:00,75.448,75.456,75.448,75.449,80570000.0
2007-08-22 22:12:00,75.479,75.479,75.443,75.458,136180000.0
2007-08-22 22:13:00,75.446,75.456,75.446,75.455,129840000.0
2007-08-22 22:14:00,75.468,75.473,75.462,75.472,84050000.0
2007-08-22 22:15:00,75.526,75.526,75.469,75.483,91550000.0
2007-08-22 22:16:00,75.49,75.501,75.482,75.482,106710000.0
2007-08-22 22:17:00,75.493,75.512,75.493,75.509,129060000.0
2007-08-22 22:18:00,75.542,75.542,75.503,75.512,78110000.0
2007-08-22 22:19:00,75.498,75.506,75.491,75.5,67630000.0
2007-08-22 22:20:00,75.491,75.512,75.491,75.508,35780000.0
2007-08-22 22:21:00,75.544,75.544,75.5,75.505,53200000.0
2007-08-22 22:22:00,75.506,75.506,75.493,75.506,91320000.0
2007-08-22 22:23:00,75.521,75.536,75.521,75.536,65510000.0
2007-08-22 22:24:00,75.582,75.582,75.518,75.532,66350000.0
2007-08-22 22:26:00,75.517,75.525,75.503,75.525,68860000.0
2007-08-22 22:27:00,75.54,75.54,75.496,75.511,63120000.0
2007-08-22 22:28:00,75.522,75.522,75.485,75.501,71980000.0
2007-08-22 22:29:00,75.504,75.504,75.489,75.489,69980000.0
2007-08-22 22:30:00,75.543,75.543,75.504,75.509,91750000.0
2007-08-22 22:31:00,75.536,75.539,75.511,75.511,78090000.0
2007-08-22 22:33:00,75.571,75.571,75.507,75.507,62080000.0
2007-08-22 22:34:00,75.505,75.505,75.5,75.501,69700000.0
2007-08-22 22:35:00,75.478,75.482,75.458,75.482,76900000.0
2007-08-22 22:36:00,75.531,75.531,75.484,75.484,54770000.0
2007-08-22 22:37:00,75.498,75.527,75.498,75.519,16060000.0
2007-08-22 22:38:00,75.512,75.541,75.512,75.541,121970000.0
2007-08-22 22:39:00,75.583,75.583,75.507,75.507,111130000.0
2007-08-22 22:40:00,75.508,75.508,75.497,75.504,71450000.0
2007-08-22 22:41:00,75.521,75.542,75.521,75.542,83330000.0
2007-08-22 22:42:00,75.587,75.587,75.577,75.577,95960000.0
2007-08-22 22:43:00,75.57,75.584,75.57,75.584,7140000.0
2007-08-22 22:44:00,75.598,75.598,75.591,75.596,31610000.0
2007-08-22 22:45:00,75.643,75.643,75.595,75.595,32340000.0
2007-08-22 22:47:00,75.585,75.585,75.532,75.532,5830000.0
2007-08-22 22:48:00,75.565,75.565,75.537,75.54,31670000.0
2007-08-22 22:49:00,75.547,75.549,75.54,75.541,67760000.0
2007-08-22 22:50:00,75.579,75.579,75.577,75.579,31300000.0
2007-08-22 22:51:00,75.602,75.602,75.566,75.58,98650000.0
2007-08-22 22:52:00,75.565,75.566,75.558,75.56,87600000.0
2007-08-22 22:53:00,75.57,75.576,75.57,75.576,33400000.0
2007-08-22 22:54:00,75.618,75.62,75.617,75.618,49530000.0
2007-08-22 22:55:00,75.569,75.577,75.569,75.575,57980000.0
2007-08-22 22:56:00,75.568,75.578,75.568,75.57,81380000.0
2007-08-22 22:57:00,75.603,75.603,75.576,75.587,101180000.0
2007-08-22 22:58:00,75.577,75.577,75.561,75.568,76110000.0
2007-08-22 22:59:00,75.563,75.575,75.563,75.575,142970000.0
2007-08-22 23:00:00,75.629,75.629,75.583,75.583,72830000.0
2007-08-22 23:01:00,75.583,75.588,75.58,75.587,11540000.0
2007-08-22 23:02:00,75.578,75.586,75.578,75.586,35410000.0
2007-08-22 23:03:00,75.613,75.613,75.593,75.598,34870000.0
2007-08-22 23:04:00,75.587,75.597,75.587,75.596,45750000.0
2007-08-22 23:05:00,75.59,75.6,75.59,75.596,21860000.0
2007-08-22 23:06:00,75.623,75.623,75.611,75.611,19920000.0
2007-08-22 23:07:00,75.599,75.605,75.599,75.605,50240000.0
2007-08-22 23:08:00,75.599,75.627,75.599,75.627,52920000.0
2007-08-22 23:09:00,75.643,75.643,75.624,75.624,54870000.0
2007-08-22 23:10:00,75.625,75.629,75.62,75.629,36840000.0
2007-08-22 23:11:00,75.618,75.619,75.616,75.617,55560000.0
2007-08-22 23:12:00,75.643,75.643,75.622,75.622,43730000.0
2007-08-22 23:13:00,75.61,75.617,75.61,75.61,82000000.0
2007-08-22 23:14:00,75.616,75.616,75.601,75.606,71210000.0
2007-08-22 23:15:00,75.636,75.636,75.596,75.6,56400000.0
2007-08-22 23:16:00,75.586,75.588,75.572,75.586,38160000.0
2007-08-22 23:17:00,75.599,75.605,75.598,75.598,21110000.0
2007-08-22 23:18:00,75.642,75.642,75.608,75.616,13190000.0
2007-08-22 23:19:00,75.604,75.607,75.602,75.607,7710000.0
2007-08-22 23:20:00,75.601,75.607,75.601,75.607,68400000.0
2007-08-22 23:21:00,75.615,75.615,75.604,75.61,29890000.0
2007-08-22 23:22:00,75.597,75.597,75.59,75.591,75140000.0
2007-08-22 23:23:00,75.599,75.6,75.597,75.599,109100000.0
2007-08-22 23:24:00,75.622,75.622,75.579,75.579,56690000.0
2007-08-22 23:25:00,75.582,75.6,75.572,75.581,39150000.0
2007-08-22 23:26:00,75.595,75.595,75.581,75.581,28490000.0
2007-08-22 23:27:00,75.602,75.602,75.584,75.594,71340000.0
2007-08-22 23:28:00,75.586,75.605,75.583,75.605,103870000.0
2007-08-22 23:29:00,75.598,75.605,75.591,75.591,74130000.0
2007-08-22 23:30:00,75.625,75.625,75.581,75.581,86110000.0
2007-08-22 23:31:00,75.554,75.554,75.524,75.529,41840000.0
2007-08-22 23:32:00,75.52,75.52,75.515,75.517,95650000.0
2007-08-22 23:33:00,75.536,75.537,75.535,75.537,76190000.0
2007-08-22 23:34:00,75.507,75.517,75.507,75.509,77540000.0
2007-08-22 23:35:00,75.521,75.527,75.52,75.521,67200000.0
2007-08-22 23:36:00,75.556,75.556,75.534,75.542,119790000.0
2007-08-22 23:39:00,75.559,75.56,75.555,75.558,95830000.0
2007-08-22 23:42:00,75.571,75.571,75.53,75.535,99660000.0
2007-08-22 23:43:00,75.52,75.532,75.511,75.511,66950000.0
2007-08-22 23:44:00,75.528,75.53,75.526,75.528,84000000.0
2007-08-22 23:45:00,75.569,75.59,75.555,75.584,70270000.0
2007-08-22 23:46:00,75.595,75.599,75.591,75.592,79730000.0
2007-08-22 23:47:00,75.548,75.55,75.547,75.547,70380000.0
2007-08-22 23:48:00,75.576,75.576,75.56,75.561,70300000.0
2007-08-22 23:50:00,75.569,75.575,75.562,75.568,57770000.0
2007-08-22 23:51:00,75.6,75.6,75.569,75.576,95780000.0
2007-08-22 23:52:00,75.576,75.577,75.571,75.577,62770000.0
2007-08-22 23:53:00,75.571,75.579,75.57,75.575,129650000.0
2007-08-22 23:54:00,75.598,75.6,75.597,75.599,99830000.0
2007-08-22 23:57:00,75.596,75.596,75.571,75.571,105470000.0
2007-08-22 23:58:00,75.577,75.577,75.569,75.569,82930000.0
2007-08-22 23:59:00,75.577,75.577,75.569,75.576,37800000.0
2007-08-23 00:00:00,75.593,75.593,75.558,75.583,29150000.0
2007-08-23 00:01:00,75.576,75.594,75.561,75.585,71980000.0
2007-08-23 00:02:00,75.58,75.588,75.58,75.588,41410000.0
2007-08-23 00:03:00,75.624,75.624,75.587,75.593,114640000.0
2007-08-23 00:04:00,75.596,75.605,75.591,75.597,141680000.0
2007-08-23 00:05:00,75.603,75.603,75.588,75.591,49850000.0
2007-08-23 00:06:00,75.626,75.626,75.563,75.563,57370000.0
2007-08-23 00:07:00,75.537,75.554,75.537,75.539,64290000.0
2007-08-23 00:08:00,75.545,75.556,75.545,75.549,106380000.0
2007-08-23 00:09:00,75.566,75.567,75.561,75.567,39580000.0
2007-08-23 00:10:00,75.577,75.58,75.577,75.579,61870000.0
2007-08-23 00:11:00,75.587,75.588,75.58,75.588,43990000.0
2007-08-23 00:12:00,75.626,75.626,75.604,75.604,75360000.0
2007-08-23 00:14:00,75.582,75.584,75.57,75.584,57340000.0
2007-08-23 00:15:00,75.629,75.629,75.595,75.608,64000000.0
2007-08-23 00:17:00,75.619,75.625,75.612,75.625,49540000.0
2007-08-23 00:18:00,75.646,75.648,75.645,75.646,41890000.0
2007-08-23 00:19:00,75.604,75.615,75.592,75.61,60790000.0
2007-08-23 00:20:00,75.622,75.643,75.617,75.643,94230000.0
2007-08-23 00:21:00,75.67,75.67,75.613,75.643,163040000.0
2007-08-23 00:22:00,75.654,75.684,75.654,75.674,75500000.0
2007-08-23 00:23:00,75.687,75.695,75.681,75.687,76190000.0
2007-08-23 00:24:00,75.704,75.704,75.69,75.691,45820000.0
2007-08-23 00:25:00,75.699,75.705,75.692,75.692,39510000.0
2007-08-23 00:26:00,75.698,75.698,75.69,75.69,49070000.0
2007-08-23 00:27:00,75.703,75.703,75.674,75.691,97170000.0
2007-08-23 00:28:00,75.71,75.72,75.699,75.709,111480000.0
2007-08-23 00:29:00,75.715,75.715,75.693,75.7,33890000.0
2007-08-23 00:30:00,75.729,75.749,75.711,75.744,46710000.0
2007-08-23 00:31:00,75.759,75.76,75.714,75.732,20130000.0
2007-08-23 00:32:00,75.701,75.72,75.701,75.719,42670000.0
2007-08-23 00:33:00,75.746,75.746,75.73,75.73,59670000.0
2007-08-23 00:34:00,75.721,75.727,75.72,75.727,76670000.0
2007-08-23 00:35:00,75.717,75.722,75.695,75.695,140010000.0
2007-08-23 00:36:00,75.712,75.712,75.684,75.692,74560000.0
2007-08-23 00:37:00,75.695,75.695,75.685,75.685,103370000.0
2007-08-23 00:38:00,75.692,75.695,75.682,75.682,112650000.0
2007-08-23 00:39:00,75.695,75.695,75.681,75.688,105930000.0
2007-08-23 00:40:00,75.697,75.707,75.697,75.706,65700000.0
2007-08-23 00:41:00,75.721,75.733,75.721,75.733,42540000.0
2007-08-23 00:42:00,75.75,75.75,75.733,75.739,10350000.0
2007-08-23 00:43:00,75.745,75.746,75.733,75.733,45260000.0
2007-08-23 00:44:00,75.72,75.727,75.72,75.726,34080000.0
2007-08-23 00:45:00,75.747,75.747,75.732,75.746,25660000.0
2007-08-23 00:46:00,75.737,75.748,75.737,75.748,41370000.0
2007-08-23 00:47:00,75.741,75.746,75.738,75.738,56990000.0
2007-08-23 00:48:00,75.775,75.775,75.744,75.751,111360000.0
2007-08-23 00:49:00,75.734,75.742,75.712,75.712,83200000.0
2007-08-23 00:50:00,75.721,75.725,75.716,75.717,68160000.0
2007-08-23 00:51:00,75.735,75.737,75.73,75.73,73530000.0
2007-08-23 00:52:00,75.737,75.737,75.723,75.723,5820000.0
2007-08-23 00:53:00,75.707,75.712,75.697,75.697,105840000.0
2007-08-23 00:54:00,75.722,75.722,75.701,75.708,153420000.0
2007-08-23 00:57:00,75.742,75.742,75.718,75.729,96830000.0
2007-08-23 00:58:00,75.742,75.764,75.734,75.764,77750000.0
2007-08-23 00:59:00,75.761,75.77,75.761,75.761,80960000.0
2007-08-23 01:00:00,75.753,75.793,75.753,75.769,68040000.0
2007-08-23 01:01:00,75.761,75.765,75.76,75.76,14450000.0
2007-08-23 01:02:00,75.767,75.771,75.753,75.768,28190000.0
2007-08-23 01:03:00,75.77,75.77,75.739,75.77,13350000.0
2007-08-23 01:04:00,75.76,75.767,75.76,75.767,99450000.0
2007-08-23 01:05:00,75.76,75.775,75.76,75.775,122290000.0
2007-08-23 01:06:00,75.83,75.83,75.773,75.786,97180000.0
2007-08-23 01:07:00,75.785,75.789,75.781,75.787,86870000.0
2007-08-23 01:08:00,75.801,75.833,75.801,75.818,74870000.0
2007-08-23 01:09:00,75.846,75.846,75.83,75.838,81390000.0
2007-08-23 01:11:00,75.847,75.853,75.842,75.845,45910000.0
2007-08-23 01:12:00,75.879,75.901,75.866,75.882,104930000.0
2007-08-23 01:13:00,75.875,75.903,75.875,75.903,73760000.0
2007-08-23 01:14:00,75.922,75.943,75.916,75.943,80330000.0
2007-08-23 01:15:00,75.991,75.991,75.94,75.951,75330000.0
2007-08-23 01:16:00,75.943,75.971,75.943,75.971,70290000.0
2007-08-23 01:17:00,75.97,75.974,75.961,75.961,74890000.0
2007-08-23 01:18:00,76.0,76.0,75.951,75.966,54290000.0
2007-08-23 01:19:00,75.957,75.96,75.956,75.959,54050000.0
2007-08-23 01:20:00,75.954,75.969,75.937,75.944,88720000.0
2007-08-23 01:21:00,75.954,75.961,75.935,75.956,109530000.0
2007-08-23 01:22:00,75.944,75.944,75.929,75.943,90080000.0
2007-08-23 01:23:00,75.956,75.956,75.934,75.955,61600000.0
2007-08-23 01:24:00,75.994,75.994,75.944,75.944,74100000.0
2007-08-23 01:25:00,75.928,75.928,75.92,75.928,80290000.0
2007-08-23 01:26:00,75.945,75.97,75.945,75.951,63400000.0
2007-08-23 01:27:00,75.987,75.999,75.967,75.978,21650000.0
2007-08-23 01:29:00,75.969,75.976,75.969,75.976,42010000.0
2007-08-23 01:30:00,76.014,76.014,75.948,75.955,86170000.0
2007-08-23 01:31:00,75.965,75.975,75.962,75.97,75170000.0
2007-08-23 01:32:00,75.959,75.967,75.957,75.957,128000000.0
2007-08-23 01:33:00,75.984,75.984,75.961,75.961,47370000.0
2007-08-23 01:34:00,75.944,75.948,75.924,75.924,127610000.0
2007-08-23 01:35:00,75.924,75.927,75.912,75.927,106690000.0
2007-08-23 01:36:00,75.964,75.964,75.925,75.925,90900000.0
2007-08-23 01:37:00,75.925,75.925,75.911,75.918,135900000.0
2007-08-23 01:38:00,75.909,75.925,75.909,75.925,128380000.0
2007-08-23 01:39:00,75.98,75.98,75.925,75.925,62490000.0
2007-08-23 01:40:00,75.911,75.918,75.911,75.916,116480000.0
2007-08-23 01:41:00,75.937,75.947,75.937,75.946,119780000.0
2007-08-23 01:42:00,75.976,75.976,75.946,75.946,86710000.0
2007-08-23 01:43:00,75.942,75.942,75.92,75.92,44540000.0
2007-08-23 01:44:00,75.902,75.902,75.877,75.888,137690000.0
2007-08-23 01:45:00,75.886,75.91,75.886,75.898,134310000.0
2007-08-23 01:46:00,75.909,75.925,75.909,75.917,124390000.0
2007-08-23 01:47:00,75.929,75.936,75.924,75.936,79280000.0
2007-08-23 01:48:00,75.964,75.979,75.952,75.952,107490000.0
2007-08-23 01:49:00,75.954,75.96,75.942,75.955,122230000.0
2007-08-23 01:50:00,75.948,75.962,75.948,75.954,58940000.0
2007-08-23 01:51:00,75.982,75.982,75.943,75.943,92320000.0
2007-08-23 01:52:00,75.927,75.942,75.923,75.923,55250000.0
2007-08-23 01:53:00,75.91,75.917,75.91,75.916,75240000.0
2007-08-23 01:54:00,75.954,75.958,75.949,75.95,56840000.0
2007-08-23 01:55:00,75.911,75.925,75.911,75.925,94700000.0
2007-08-23 01:56:00,75.92,75.934,75.92,75.934,133060000.0
2007-08-23 01:57:00,75.958,75.96,75.956,75.958,134050000.0
2007-08-23 01:58:00,75.93,75.939,75.928,75.935,114640000.0
2007-08-23 02:00:00,75.939,75.96,75.908,75.908,13210000.0
2007-08-23 02:01:00,75.891,75.919,75.891,75.905,64750000.0
2007-08-23 02:02:00,75.921,75.925,75.912,75.92,113490000.0
2007-08-23 02:03:00,75.954,75.954,75.91,75.91,146990000.0
2007-08-23 02:04:00,75.895,75.895,75.882,75.888,142260000.0
2007-08-23 02:05:00,75.902,75.924,75.902,75.924,140960000.0
2007-08-23 02:06:00,75.962,75.962,75.933,75.933,139780000.0
2007-08-23 02:07:00,75.941,75.942,75.941,75.942,2670000.0
2007-08-23 02:08:00,75.956,75.956,75.939,75.939,50420000.0
2007-08-23 02:09:00,75.97,75.976,75.948,75.976,166270000.0
2007-08-23 02:10:00,75.969,75.983,75.96,75.96,152500000.0
2007-08-23 02:11:00,75.974,75.978,75.968,75.978,150860000.0
2007-08-23 02:12:00,76.013,76.013,75.974,75.988,80640000.0
2007-08-23 02:13:00,76.007,76.025,76.003,76.003,117620000.0
2007-08-23 02:14:00,76.004,76.005,75.995,75.998,158700000.0
2007-08-23 02:15:00,76.031,76.031,75.981,75.981,62620000.0
2007-08-23 02:16:00,75.972,75.994,75.972,75.982,103290000.0
2007-08-23 02:17:00,76.009,76.027,76.009,76.027,65330000.0
2007-08-23 02:18:00,76.054,76.054,76.019,76.02,83310000.0
2007-08-23 02:19:00,76.03,76.034,76.021,76.034,70450000.0
2007-08-23 02:20:00,76.049,76.052,76.046,76.049,110430000.0
2007-08-23 02:21:00,76.083,76.083,76.046,76.059,147350000.0
2007-08-23 02:22:00,76.051,76.056,76.049,76.049,141810000.0
2007-08-23 02:23:00,76.055,76.055,76.04,76.041,129070000.0
2007-08-23 02:24:00,76.073,76.073,76.038,76.041,120480000.0
2007-08-23 02:25:00,76.02,76.02,76.009,76.01,13700000.0
2007-08-23 02:26:00,76.001,76.029,76.001,76.022,150450000.0
2007-08-23 02:27:00,76.052,76.052,76.028,76.037,73940000.0
2007-08-23 02:28:00,76.045,76.045,76.036,76.041,107580000.0
2007-08-23 02:29:00,76.036,76.046,76.036,76.046,64760000.0
2007-08-23 02:30:00,76.086,76.086,76.041,76.041,87770000.0
2007-08-23 02:31:00,76.048,76.057,76.042,76.057,63960000.0
2007-08-23 02:32:00,76.067,76.068,76.059,76.06,110380000.0
2007-08-23 02:33:00,76.096,76.096,76.06,76.078,145310000.0
2007-08-23 02:34:00,76.085,76.086,76.072,76.086,143610000.0
2007-08-23 02:35:00,76.074,76.074,76.054,76.068,138500000.0
2007-08-23 02:36:00,76.1,76.1,76.063,76.097,131600000.0
2007-08-23 02:37:00,76.085,76.11,76.085,76.11,8870000.0
2007-08-23 02:38:00,76.133,76.144,76.107,76.134,88090000.0
2007-08-23 02:39:00,76.179,76.179,76.111,76.127,63480000.0
2007-08-23 02:40:00,76.131,76.146,76.125,76.137,108870000.0
2007-08-23 02:41:00,76.132,76.157,76.118,76.154,148520000.0
2007-08-23 02:42:00,76.193,76.193,76.156,76.156,142880000.0
2007-08-23 02:43:00,76.139,76.143,76.114,76.129,130370000.0
2007-08-23 02:44:00,76.136,76.136,76.129,76.129,130060000.0
2007-08-23 02:45:00,76.16,76.16,76.127,76.128,18620000.0
2007-08-23 02:46:00,76.12,76.127,76.12,76.127,21310000.0
2007-08-23 02:47:00,76.114,76.114,76.097,76.109,65360000.0
2007-08-23 02:48:00,76.133,76.133,76.113,76.119,54170000.0
2007-08-23 02:49:00,76.109,76.117,76.099,76.105,104220000.0
2007-08-23 02:50:00,76.116,76.123,76.113,76.119,88710000.0
2007-08-23 02:51:00,76.145,76.145,76.114,76.127,140600000.0
2007-08-23 02:52:00,76.123,76.135,76.123,76.135,55840000.0
2007-08-23 02:53:00,76.146,76.146,76.14,76.14,144800000.0
2007-08-23 02:54:00,76.183,76.183,76.144,76.16,124430000.0
2007-08-23 02:55:00,76.166,76.166,76.142,76.157,121750000.0
2007-08-23 02:57:00,76.191,76.191,76.145,76.145,137780000.0
2007-08-23 02:58:00,76.129,76.135,76.129,76.135,77140000.0
2007-08-23 02:59:00,76.127,76.134,76.121,76.128,132990000.0
2007-08-23 03:00:00,76.151,76.151,76.125,76.132,139550000.0
2007-08-23 03:01:00,76.121,76.172,76.121,76.163,87340000.0
2007-08-23 03:02:00,76.121,76.14,76.107,76.108,51110000.0
2007-08-23 03:03:00,76.151,76.151,76.097,76.105,145290000.0
2007-08-23 03:04:00,76.123,76.123,76.094,76.1,150770000.0
2007-08-23 03:05:00,76.087,76.105,76.07,76.087,152060000.0
2007-08-23 03:06:00,76.123,76.123,76.085,76.101,85490000.0
2007-08-23 03:07:00,76.09,76.109,76.083,76.091,130030000.0
2007-08-23 03:08:00,76.1,76.122,76.095,76.098,135070000.0
2007-08-23 03:09:00,76.122,76.122,76.083,76.096,69780000.0
2007-08-23 03:10:00,76.091,76.113,76.091,76.113,103540000.0
2007-08-23 03:11:00,76.103,76.112,76.092,76.1,59860000.0
2007-08-23 03:12:00,76.122,76.122,76.092,76.092,91940000.0
2007-08-23 03:13:00,76.108,76.11,76.107,76.109,59340000.0
2007-08-23 03:14:00,76.118,76.119,76.11,76.111,109710000.0
2007-08-23 03:15:00,76.114,76.114,76.081,76.102,152300000.0
2007-08-23 03:16:00,76.081,76.112,76.081,76.104,139730000.0
2007-08-23 03:17:00,76.111,76.111,76.075,76.086,138670000.0
2007-08-23 03:18:00,76.112,76.112,76.076,76.088,131650000.0
2007-08-23 03:19:00,76.09,76.105,76.081,76.105,17880000.0
2007-08-23 03:20:00,76.112,76.112,76.077,76.088,87870000.0
2007-08-23 03:21:00,76.095,76.095,76.065,76.085,122360000.0
2007-08-23 03:22:00,76.058,76.067,76.056,76.064,143390000.0
2007-08-23 03:23:00,76.058,76.076,76.055,76.06,68700000.0
2007-08-23 03:24:00,76.09,76.09,76.057,76.059,100000000.0
2007-08-23 03:25:00,76.049,76.082,76.049,76.068,66240000.0
2007-08-23 03:26:00,76.059,76.08,76.045,76.05,88010000.0
2007-08-23 03:27:00,76.08,76.08,76.016,76.055,59170000.0
2007-08-23 03:28:00,76.03,76.052,76.025,76.052,112610000.0
2007-08-23 03:29:00,76.048,76.05,76.026,76.05,134170000.0
2007-08-23 03:30:00,76.044,76.068,76.038,76.064,126190000.0
2007-08-23 03:31:00,76.077,76.079,76.054,76.069,132370000.0
2007-08-23 03:32:00,76.06,76.067,76.06,76.067,117330000.0
2007-08-23 03:33:00,76.1,76.1,76.066,76.069,18250000.0
2007-08-23 03:34:00,76.057,76.067,76.057,76.067,61450000.0
2007-08-23 03:35:00,76.065,76.073,76.051,76.058,87340000.0
2007-08-23 03:36:00,76.076,76.077,76.047,76.075,65570000.0
2007-08-23 03:37:00,76.055,76.085,76.055,76.085,109700000.0
2007-08-23 03:39:00,76.1,76.1,76.062,76.064,147370000.0
2007-08-23 03:40:00,76.082,76.082,76.05,76.05,136540000.0
2007-08-23 03:41:00,76.056,76.08,76.035,76.073,143990000.0
2007-08-23 03:42:00,76.065,76.065,76.044,76.059,10930000.0
2007-08-23 03:43:00,76.044,76.066,76.007,76.032,113600000.0
2007-08-23 03:44:00,76.015,76.039,76.015,76.034,68650000.0
2007-08-23 03:45:00,76.045,76.045,76.007,76.009,90470000.0
2007-08-23 03:46:00,76.018,76.032,75.996,76.01,68860000.0
2007-08-23 03:47:00,76.016,76.016,75.995,75.995,120410000.0
2007-08-23 03:48:00,76.041,76.041,75.983,76.016,147900000.0
2007-08-23 03:49:00,75.983,76.012,75.983,75.998,146170000.0
2007-08-23 03:51:00,76.014,76.014,75.979,75.984,128560000.0
2007-08-23 03:52:00,75.99,75.995,75.981,75.981,15900000.0
2007-08-23 03:53:00,75.973,76.009,75.973,76.004,156150000.0
2007-08-23 03:54:00,76.014,76.02,75.985,76.001,150540000.0
2007-08-23 03:56:00,76.006,76.027,75.996,76.004,138730000.0
2007-08-23 03:57:00,76.012,76.012,75.982,75.984,9990000.0
2007-08-23 03:58:00,75.983,76.02,75.983,76.02,142460000.0
2007-08-23 03:59:00,76.007,76.037,76.0,76.025,138150000.0
2007-08-23 04:00:00,76.054,76.06,76.018,76.032,142590000.0
2007-08-23 04:01:00,76.027,76.027,76.023,76.023,4170000.0
2007-08-23 04:02:00,76.031,76.044,76.024,76.044,123560000.0
2007-08-23 04:03:00,76.067,76.067,76.049,76.056,153560000.0
2007-08-23 04:04:00,76.034,76.048,76.013,76.044,148950000.0
2007-08-23 04:05:00,76.013,76.042,76.013,76.042,137570000.0
2007-08-23 04:06:00,76.056,76.058,76.051,76.052,125030000.0
2007-08-23 04:07:00,76.014,76.025,76.006,76.006,19990000.0
2007-08-23 04:08:00,76.0,76.043,76.0,76.043,127870000.0
2007-08-23 04:09:00,76.063,76.063,76.023,76.036,154940000.0
2007-08-23 04:10:00,76.013,76.054,76.013,76.054,143370000.0
2007-08-23 04:11:00,76.051,76.057,76.049,76.055,146040000.0
2007-08-23 04:12:00,76.056,76.06,76.05,76.058,144690000.0
2007-08-23 04:13:00,76.041,76.041,76.016,76.037,21890000.0
2007-08-23 04:14:00,76.01,76.019,76.01,76.018,109930000.0
2007-08-23 04:15:00,76.048,76.053,76.02,76.027,152370000.0
2007-08-23 04:16:00,76.025,76.066,76.025,76.066,143840000.0
2007-08-23 04:17:00,76.031,76.054,76.026,76.029,148090000.0
2007-08-23 04:18:00,76.055,76.059,76.05,76.05,140730000.0
2007-08-23 04:19:00,76.056,76.057,76.051,76.057,15660000.0
2007-08-23 04:21:00,76.062,76.062,76.042,76.042,138760000.0
2007-08-23 04:22:00,76.029,76.029,76.028,76.028,3090000.0
2007-08-23 04:23:00,76.064,76.064,76.04,76.054,153600000.0
2007-08-23 04:24:00,76.073,76.073,76.035,76.061,142910000.0
2007-08-23 04:25:00,76.068,76.073,76.058,76.073,145050000.0
2007-08-23 04:26:00,76.05,76.065,76.05,76.064,133620000.0
2007-08-23 04:27:00,76.071,76.079,76.062,76.079,9610000.0
2007-08-23 04:28:00,76.074,76.074,76.043,76.043,154330000.0
2007-08-23 04:29:00,76.054,76.065,76.054,76.065,140250000.0
2007-08-23 04:30:00,76.073,76.075,76.047,76.075,135780000.0
2007-08-23 04:32:00,76.066,76.072,76.032,76.055,136740000.0
2007-08-23 04:33:00,76.063,76.063,76.035,76.055,134130000.0
2007-08-23 04:34:00,76.036,76.051,76.028,76.028,17120000.0
2007-08-23 04:35:00,76.039,76.051,76.029,76.042,147040000.0
2007-08-23 04:36:00,76.059,76.059,76.023,76.038,70390000.0
2007-08-23 04:37:00,76.007,76.017,76.005,76.005,108430000.0
2007-08-23 04:38:00,76.015,76.034,76.015,76.021,68970000.0
2007-08-23 04:39:00,76.048,76.055,76.036,76.055,82370000.0
2007-08-23 04:40:00,76.041,76.071,76.041,76.049,70940000.0
2007-08-23 04:41:00,76.045,76.079,76.045,76.051,114670000.0
2007-08-23 04:42:00,76.048,76.078,76.048,76.072,147790000.0
2007-08-23 04:43:00,76.053,76.085,76.053,76.085,152820000.0
2007-08-23 04:45:00,76.086,76.086,76.057,76.083,140720000.0
2007-08-23 04:46:00,76.052,76.069,76.052,76.062,9240000.0
2007-08-23 04:47:00,76.088,76.091,76.084,76.088,145340000.0
2007-08-23 04:48:00,76.088,76.091,76.086,76.088,130500000.0
2007-08-23 04:51:00,76.092,76.092,76.078,76.085,69040000.0
2007-08-23 04:52:00,76.078,76.082,76.055,76.055,118110000.0
2007-08-23 04:53:00,76.069,76.095,76.069,76.095,62940000.0
2007-08-23 04:54:00,76.097,76.097,76.089,76.089,99610000.0
2007-08-23 04:55:00,76.114,76.114,76.087,76.098,56580000.0
2007-08-23 04:56:00,76.082,76.111,76.082,76.105,112280000.0
2007-08-23 04:57:00,76.132,76.132,76.09,76.09,150990000.0
2007-08-23 04:58:00,76.103,76.103,76.084,76.099,139290000.0
2007-08-23 04:59:00,76.092,76.113,76.092,76.1,147420000.0
2007-08-23 05:00:00,76.132,76.132,76.096,76.117,126640000.0
2007-08-23 05:03:00,76.122,76.137,76.122,76.137,151630000.0
2007-08-23 05:04:00,76.092,76.11,76.092,76.098,137960000.0
2007-08-23 05:05:00,76.089,76.097,76.089,76.089,135000000.0
2007-08-23 05:06:00,76.109,76.109,76.082,76.087,13560000.0
2007-08-23 05:07:00,76.084,76.094,76.084,76.094,6610000.0
2007-08-23 05:08:00,76.112,76.112,76.07,76.089,117100000.0
2007-08-23 05:09:00,76.097,76.097,76.067,76.077,155140000.0
2007-08-23 05:10:00,76.072,76.094,76.072,76.094,150860000.0
2007-08-23 05:11:00,76.073,76.092,76.073,76.087,146410000.0
2007-08-23 05:12:00,76.093,76.093,76.064,76.077,136910000.0
2007-08-23 05:13:00,76.084,76.109,76.076,76.109,14640000.0
2007-08-23 05:14:00,76.081,76.107,76.081,76.102,145790000.0
2007-08-23 05:15:00,76.136,76.136,76.112,76.112,146530000.0
2007-08-23 05:16:00,76.108,76.108,76.095,76.106,11640000.0
2007-08-23 05:17:00,76.099,76.102,76.092,76.096,161510000.0
2007-08-23 05:18:00,76.108,76.11,76.106,76.108,147640000.0
2007-08-23 05:19:00,76.118,76.121,76.114,76.118,132340000.0
2007-08-23 05:20:00,76.101,76.116,76.101,76.116,129010000.0
2007-08-23 05:21:00,76.106,76.106,76.079,76.079,14260000.0
2007-08-23 05:22:00,76.072,76.101,76.072,76.094,52760000.0
2007-08-23 05:23:00,76.059,76.093,76.059,76.093,168980000.0
2007-08-23 05:24:00,76.108,76.11,76.106,76.107,166180000.0
2007-08-23 05:26:00,76.081,76.088,76.081,76.087,88760000.0
2007-08-23 05:27:00,76.092,76.092,76.063,76.083,122480000.0
2007-08-23 05:28:00,76.075,76.093,76.064,76.081,135190000.0
2007-08-23 05:29:00,76.067,76.075,76.067,76.075,65760000.0
2007-08-23 05:30:00,76.111,76.111,76.063,76.077,95110000.0
2007-08-23 05:31:00,76.083,76.087,76.082,76.082,66870000.0
2007-08-23 05:32:00,76.097,76.097,76.088,76.088,82180000.0
2007-08-23 05:33:00,76.084,76.084,76.055,76.059,64130000.0
2007-08-23 05:34:00,76.051,76.067,76.051,76.067,109350000.0
2007-08-23 05:35:00,76.067,76.08,76.035,76.061,142860000.0
2007-08-23 05:36:00,76.053,76.06,76.027,76.038,136410000.0
2007-08-23 05:37:00,76.072,76.077,76.047,76.076,129900000.0
2007-08-23 05:38:00,76.059,76.081,76.037,76.081,118260000.0
2007-08-23 05:39:00,76.062,76.062,75.998,75.998,12890000.0
2007-08-23 05:40:00,75.989,76.025,75.979,76.011,87780000.0
2007-08-23 05:41:00,76.002,76.019,75.996,76.009,80370000.0
2007-08-23 05:42:00,76.032,76.038,76.009,76.011,23210000.0
2007-08-23 05:43:00,76.037,76.05,76.022,76.04,65420000.0
2007-08-23 05:44:00,76.033,76.057,76.028,76.055,47640000.0
2007-08-23 05:45:00,76.076,76.076,76.023,76.04,97410000.0
2007-08-23 05:46:00,75.997,76.038,75.997,76.035,81550000.0
2007-08-23 05:47:00,76.031,76.053,76.023,76.03,136890000.0
2007-08-23 05:48:00,76.042,76.042,76.02,76.022,51700000.0
2007-08-23 05:49:00,76.044,76.044,76.003,76.003,139770000.0
2007-08-23 05:50:00,76.01,76.032,76.01,76.031,116610000.0
2007-08-23 05:51:00,76.03,76.053,76.009,76.03,108420000.0
2007-08-23 05:52:00,76.021,76.041,76.015,76.019,142750000.0
2007-08-23 05:53:00,76.009,76.031,76.009,76.031,137490000.0
2007-08-23 05:54:00,76.04,76.04,76.009,76.034,74880000.0
2007-08-23 05:55:00,76.022,76.028,75.995,76.006,137600000.0
2007-08-23 05:56:00,76.023,76.039,76.008,76.027,135200000.0
2007-08-23 05:57:00,76.045,76.045,76.033,76.033,88030000.0
2007-08-23 05:58:00,76.003,76.01,76.002,76.005,49830000.0
2007-08-23 05:59:00,76.035,76.039,76.035,76.038,148830000.0
2007-08-23 06:00:00,76.036,76.046,76.029,76.046,152890000.0
2007-08-23 06:01:00,76.022,76.054,76.022,76.054,146260000.0
2007-08-23 06:02:00,76.031,76.049,76.018,76.045,86920000.0
2007-08-23 06:03:00,76.045,76.045,76.027,76.03,118410000.0
2007-08-23 06:05:00,76.016,76.034,76.008,76.034,65340000.0
2007-08-23 06:06:00,76.045,76.049,76.014,76.042,105370000.0
2007-08-23 06:07:00,76.02,76.053,76.02,76.053,69140000.0
2007-08-23 06:08:00,76.051,76.056,76.049,76.049,91540000.0
2007-08-23 06:09:00,76.045,76.054,76.032,76.032,68330000.0
2007-08-23 06:10:00,76.019,76.042,76.007,76.036,109880000.0
2007-08-23 06:11:00,76.045,76.046,76.035,76.038,139210000.0
2007-08-23 06:12:00,76.034,76.043,76.015,76.043,129990000.0
2007-08-23 06:13:00,76.034,76.041,76.004,76.041,138430000.0
2007-08-23 06:14:00,76.034,76.034,76.011,76.019,126300000.0
2007-08-23 06:15:00,76.053,76.053,76.036,76.053,15290000.0
2007-08-23 06:16:00,76.036,76.045,76.031,76.035,145100000.0
2007-08-23 06:17:00,76.026,76.041,76.022,76.041,65220000.0
2007-08-23 06:18:00,76.053,76.053,76.021,76.021,118110000.0
2007-08-23 06:19:00,76.03,76.072,76.03,76.072,70130000.0
2007-08-23 06:20:00,76.052,76.077,76.049,76.05,87460000.0
2007-08-23 06:21:00,76.073,76.079,76.046,76.05,63650000.0
2007-08-23 06:22:00,76.071,76.074,76.063,76.07,106850000.0
2007-08-23 06:23:00,76.079,76.082,76.072,76.076,140370000.0
2007-08-23 06:24:00,76.092,76.092,76.05,76.074,141050000.0
2007-08-23 06:25:00,76.04,76.062,76.04,76.044,137620000.0
2007-08-23 06:26:00,76.06,76.066,76.06,76.06,134140000.0
2007-08-23 06:27:00,76.067,76.067,76.066,76.066,3940000.0
2007-08-23 06:28:00,76.05,76.071,76.046,76.071,103630000.0
2007-08-23 06:29:00,76.046,76.07,76.046,76.07,144970000.0
2007-08-23 06:30:00,76.043,76.073,76.043,76.073,134140000.0
2007-08-23 06:31:00,76.063,76.074,76.059,76.06,133050000.0
2007-08-23 06:32:00,76.066,76.071,76.046,76.058,129190000.0
2007-08-23 06:33:00,76.068,76.068,76.048,76.048,5710000.0
2007-08-23 06:34:00,76.057,76.067,76.057,76.066,140150000.0
2007-08-23 06:36:00,76.083,76.083,76.023,76.023,88520000.0
2007-08-23 06:37:00,76.045,76.045,76.016,76.016,117340000.0
2007-08-23 06:38:00,76.019,76.042,76.019,76.042,134930000.0
2007-08-23 06:39:00,76.061,76.061,76.032,76.052,67340000.0
2007-08-23 06:40:00,76.069,76.069,76.044,76.056,96600000.0
2007-08-23 06:41:00,76.017,76.048,76.017,76.046,65200000.0
2007-08-23 06:42:00,76.055,76.055,76.033,76.054,86060000.0
2007-08-23 06:43:00,76.036,76.07,76.036,76.063,60190000.0
2007-08-23 06:44:00,76.044,76.076,76.044,76.076,100930000.0
2007-08-23 06:45:00,76.085,76.085,76.041,76.054,139070000.0
2007-08-23 06:46:00,76.035,76.073,76.035,76.067,140240000.0
2007-08-23 06:47:00,76.06,76.075,76.058,76.074,123040000.0
2007-08-23 06:48:00,76.085,76.101,76.07,76.088,117930000.0
2007-08-23 06:49:00,76.069,76.073,76.064,76.073,14310000.0
2007-08-23 06:50:00,76.091,76.091,76.062,76.065,127680000.0
2007-08-23 06:51:00,76.079,76.079,76.017,76.031,87510000.0
2007-08-23 06:52:00,76.0,76.03,75.991,75.998,43160000.0
2007-08-23 06:53:00,76.007,76.018,76.004,76.011,149350000.0
2007-08-23 06:54:00,76.023,76.023,75.986,75.99,132780000.0
2007-08-23 06:55:00,76.002,76.022,76.002,76.008,142730000.0
2007-08-23 06:56:00,76.032,76.032,76.003,76.003,86250000.0
2007-08-23 06:57:00,76.026,76.04,76.0,76.039,119280000.0
2007-08-23 06:58:00,76.005,76.025,75.991,76.006,137050000.0
2007-08-23 06:59:00,76.016,76.017,76.014,76.016,60380000.0
2007-08-23 07:00:00,76.015,76.015,75.951,75.951,99370000.0
2007-08-23 07:01:00,75.958,75.991,75.958,75.979,67440000.0
2007-08-23 07:02:00,75.992,76.01,75.961,75.961,81210000.0
2007-08-23 07:03:00,75.991,76.008,75.957,75.972,65150000.0
2007-08-23 07:04:00,75.957,75.98,75.939,75.944,103620000.0
2007-08-23 07:05:00,75.961,75.966,75.951,75.964,144040000.0
2007-08-23 07:06:00,75.982,75.982,75.943,75.943,131040000.0
2007-08-23 07:07:00,75.969,75.974,75.924,75.924,123730000.0
2007-08-23 07:08:00,75.927,75.951,75.908,75.918,127640000.0
2007-08-23 07:09:00,75.954,75.954,75.945,75.946,11860000.0
2007-08-23 07:10:00,75.954,75.954,75.933,75.953,133980000.0
2007-08-23 07:11:00,75.94,75.963,75.934,75.934,124820000.0
2007-08-23 07:12:00,75.946,75.951,75.924,75.951,15250000.0
2007-08-23 07:13:00,75.932,75.937,75.928,75.936,121080000.0
2007-08-23 07:14:00,75.929,75.938,75.929,75.93,134860000.0
2007-08-23 07:15:00,75.956,75.956,75.948,75.954,12580000.0
2007-08-23 07:16:00,75.946,75.951,75.93,75.93,91200000.0
2007-08-23 07:17:00,75.946,75.946,75.916,75.942,40280000.0
2007-08-23 07:18:00,75.945,75.949,75.945,75.948,149200000.0
2007-08-23 07:19:00,75.94,75.948,75.916,75.92,145390000.0
2007-08-23 07:20:00,75.937,75.952,75.927,75.938,133730000.0
2007-08-23 07:21:00,75.95,75.95,75.912,75.912,89920000.0
2007-08-23 07:22:00,75.901,75.904,75.866,75.871,120150000.0
2007-08-23 07:23:00,75.86,75.878,75.844,75.866,142070000.0
2007-08-23 07:24:00,75.887,75.887,75.854,75.864,58190000.0
2007-08-23 07:25:00,75.872,75.872,75.832,75.832,93720000.0
2007-08-23 07:26:00,75.852,75.858,75.822,75.847,54970000.0
2007-08-23 07:27:00,75.855,75.855,75.828,75.841,86340000.0
2007-08-23 07:28:00,75.81,75.817,75.81,75.811,57150000.0
2007-08-23 07:29:00,75.802,75.835,75.802,75.817,103100000.0
2007-08-23 07:30:00,75.875,75.875,75.837,75.852,136380000.0
2007-08-23 07:31:00,75.848,75.85,75.846,75.849,137490000.0
2007-08-23 07:32:00,75.846,75.884,75.846,75.884,126680000.0
2007-08-23 07:33:00,75.883,75.929,75.871,75.929,126230000.0
2007-08-23 07:34:00,75.92,75.935,75.92,75.926,15240000.0
2007-08-23 07:35:00,75.927,75.936,75.913,75.918,132110000.0
2007-08-23 07:36:00,75.953,75.953,75.928,75.938,134640000.0
2007-08-23 07:37:00,75.943,75.943,75.913,75.913,127470000.0
2007-08-23 07:38:00,75.918,75.951,75.918,75.945,118510000.0
2007-08-23 07:39:00,75.957,75.962,75.938,75.94,21520000.0
2007-08-23 07:40:00,75.93,75.951,75.93,75.934,44780000.0
2007-08-23 07:41:00,75.957,75.957,75.951,75.951,133810000.0
2007-08-23 07:42:00,75.968,75.97,75.966,75.97,115760000.0
2007-08-23 07:43:00,75.957,75.957,75.935,75.953,104230000.0
2007-08-23 07:44:00,75.939,75.943,75.93,75.936,131940000.0
2007-08-23 07:45:00,75.959,75.959,75.924,75.952,142690000.0
2007-08-23 07:46:00,75.92,75.931,75.914,75.926,79400000.0
2007-08-23 07:47:00,75.923,75.951,75.916,75.951,130570000.0
2007-08-23 07:48:00,75.952,75.952,75.914,75.914,138540000.0
2007-08-23 07:49:00,75.921,75.946,75.916,75.916,83410000.0
2007-08-23 07:50:00,75.918,75.951,75.918,75.951,47030000.0
2007-08-23 07:51:00,75.958,75.959,75.936,75.949,155070000.0
2007-08-23 07:52:00,75.94,75.964,75.934,75.964,145600000.0
2007-08-23 07:53:00,75.929,75.959,75.929,75.957,143510000.0
2007-08-23 07:54:00,75.965,75.972,75.94,75.966,84320000.0
2007-08-23 07:55:00,75.976,75.977,75.934,75.977,119790000.0
2007-08-23 07:56:00,75.975,75.98,75.954,75.975,150570000.0
2007-08-23 07:57:00,75.983,75.991,75.952,75.965,65000000.0
2007-08-23 07:58:00,75.982,76.021,75.976,76.021,106260000.0
2007-08-23 07:59:00,76.013,76.03,75.998,76.01,53370000.0
2007-08-23 08:00:00,76.016,76.022,75.993,76.001,87620000.0
2007-08-23 08:01:00,76.006,76.018,75.991,76.017,63090000.0
2007-08-23 08:02:00,76.052,76.089,76.026,76.067,112860000.0
2007-08-23 08:03:00,76.102,76.102,76.017,76.022,136950000.0
2007-08-23 08:04:00,76.01,76.04,76.005,76.01,145900000.0
2007-08-23 08:05:00,76.036,76.036,75.999,76.009,131400000.0
2007-08-23 08:06:00,76.041,76.041,75.972,75.972,130270000.0
2007-08-23 08:07:00,75.962,75.994,75.962,75.983,11270000.0
2007-08-23 08:08:00,75.996,76.02,75.987,76.02,76950000.0
2007-08-23 08:09:00,76.035,76.051,75.987,76.051,101270000.0
2007-08-23 08:10:00,76.018,76.05,76.018,76.028,51120000.0
2007-08-23 08:11:00,76.037,76.037,76.028,76.029,88500000.0
2007-08-23 08:12:00,76.049,76.049,76.02,76.02,53960000.0
2007-08-23 08:13:00,76.039,76.051,76.027,76.051,103990000.0
2007-08-23 08:14:00,76.021,76.039,76.021,76.023,136020000.0
2007-08-23 08:15:00,76.011,76.042,75.994,75.994,133580000.0
2007-08-23 08:16:00,76.01,76.01,75.975,76.01,124070000.0
2007-08-23 08:17:00,75.997,76.011,75.977,75.98,120050000.0
2007-08-23 08:18:00,75.997,76.013,75.991,76.013,17360000.0
2007-08-23 08:19:00,76.011,76.022,76.003,76.008,140430000.0
2007-08-23 08:20:00,76.014,76.014,76.002,76.002,137900000.0
2007-08-23 08:21:00,76.029,76.029,75.984,75.984,77550000.0
2007-08-23 08:22:00,75.996,76.006,75.982,75.982,127620000.0
2007-08-23 08:23:00,75.989,76.012,75.983,76.012,136800000.0
2007-08-23 08:24:00,76.014,76.017,75.994,76.003,62660000.0
2007-08-23 08:25:00,76.03,76.03,75.993,76.011,92510000.0
2007-08-23 08:26:00,76.003,76.013,75.993,75.993,59970000.0
2007-08-23 08:27:00,76.008,76.009,75.975,75.983,91330000.0
2007-08-23 08:28:00,75.99,75.99,75.945,75.967,59150000.0
2007-08-23 08:29:00,75.961,75.981,75.956,75.96,107730000.0
2007-08-23 08:30:00,75.949,75.976,75.949,75.957,140680000.0
2007-08-23 08:31:00,75.935,75.979,75.935,75.957,128720000.0
2007-08-23 08:32:00,75.948,75.962,75.938,75.949,134520000.0
2007-08-23 08:33:00,75.956,75.96,75.935,75.956,123350000.0
2007-08-23 08:34:00,75.932,75.943,75.918,75.918,18250000.0
2007-08-23 08:35:00,75.935,75.969,75.935,75.969,133870000.0
2007-08-23 08:36:00,75.983,75.987,75.944,75.954,64300000.0
2007-08-23 08:37:00,75.957,75.998,75.957,75.983,102340000.0
2007-08-23 08:38:00,75.992,75.993,75.967,75.993,56590000.0
2007-08-23 08:39:00,75.994,75.994,75.952,75.952,84060000.0
2007-08-23 08:40:00,75.966,76.008,75.957,76.002,59900000.0
2007-08-23 08:41:00,75.994,75.994,75.948,75.962,103560000.0
2007-08-23 08:42:00,75.974,75.974,75.93,75.93,136380000.0
2007-08-23 08:43:00,75.952,75.952,75.881,75.892,138740000.0
2007-08-23 08:44:00,75.916,75.925,75.89,75.925,121600000.0
2007-08-23 08:45:00,75.934,75.934,75.903,75.92,117130000.0
2007-08-23 08:46:00,75.917,75.917,75.904,75.917,9610000.0
2007-08-23 08:47:00,75.927,75.969,75.927,75.946,80820000.0
2007-08-23 08:48:00,75.98,75.98,75.918,75.933,56660000.0
2007-08-23 08:49:00,75.942,75.956,75.942,75.956,99270000.0
2007-08-23 08:50:00,75.952,75.982,75.952,75.982,148070000.0
2007-08-23 08:51:00,75.985,75.985,75.95,75.959,135930000.0
2007-08-23 08:52:00,75.951,75.972,75.951,75.959,121980000.0
2007-08-23 08:53:00,75.951,75.98,75.946,75.961,120810000.0
2007-08-23 08:54:00,75.968,75.976,75.952,75.976,15840000.0
2007-08-23 08:55:00,75.961,75.961,75.943,75.946,137170000.0
2007-08-23 08:56:00,75.952,75.954,75.945,75.945,65400000.0
2007-08-23 08:57:00,75.981,75.981,75.944,75.948,103830000.0
2007-08-23 08:58:00,75.94,75.965,75.94,75.965,64670000.0
2007-08-23 08:59:00,75.955,75.955,75.933,75.933,81180000.0
2007-08-23 09:00:00,75.96,75.96,75.915,75.937,61060000.0
2007-08-23 09:01:00,75.946,75.953,75.924,75.932,104480000.0
2007-08-23 09:02:00,75.944,75.944,75.903,75.903,132990000.0
2007-08-23 09:03:00,75.914,75.918,75.89,75.91,127070000.0
2007-08-23 09:04:00,75.884,75.914,75.884,75.914,121010000.0
2007-08-23 09:05:00,75.893,75.917,75.876,75.91,126620000.0
2007-08-23 09:06:00,75.915,75.935,75.911,75.912,22570000.0
2007-08-23 09:07:00,75.921,75.951,75.914,75.925,133020000.0
2007-08-23 09:08:00,75.946,75.963,75.927,75.941,117770000.0
2007-08-23 09:09:00,75.958,75.963,75.952,75.962,19660000.0
2007-08-23 09:10:00,75.965,75.975,75.956,75.958,13230000.0
2007-08-23 09:11:00,75.981,76.007,75.978,75.99,133150000.0
2007-08-23 09:12:00,76.014,76.016,75.969,75.996,78370000.0
2007-08-23 09:13:00,75.975,75.999,75.975,75.994,111240000.0
2007-08-23 09:14:00,76.007,76.017,75.988,76.013,141470000.0
2007-08-23 09:15:00,75.994,76.018,75.994,76.018,62700000.0
2007-08-23 09:16:00,75.989,76.016,75.98,75.98,93780000.0
2007-08-23 09:17:00,75.985,75.994,75.972,75.972,62920000.0
2007-08-23 09:18:00,75.998,75.998,75.97,75.97,85810000.0
2007-08-23 09:19:00,75.982,75.982,75.956,75.982,61390000.0
2007-08-23 09:20:00,75.971,75.99,75.944,75.952,104290000.0
2007-08-23 09:21:00,75.985,75.985,75.943,75.957,132860000.0
2007-08-23 09:22:00,75.95,75.965,75.946,75.951,133850000.0
2007-08-23 09:23:00,75.963,75.985,75.956,75.979,120950000.0
2007-08-23 09:24:00,75.991,75.996,75.967,75.996,129250000.0
2007-08-23 09:25:00,75.984,76.001,75.984,76.001,9470000.0
2007-08-23 09:26:00,75.99,76.018,75.986,75.994,124900000.0
2007-08-23 09:27:00,76.019,76.024,75.99,75.999,14960000.0
2007-08-23 09:28:00,76.016,76.016,75.997,76.008,16750000.0
2007-08-23 09:29:00,75.977,76.017,75.977,76.0,60920000.0
2007-08-23 09:30:00,76.028,76.028,76.019,76.025,77940000.0
2007-08-23 09:31:00,76.005,76.01,75.987,75.988,64880000.0
2007-08-23 09:32:00,76.0,76.023,76.0,76.002,98600000.0
2007-08-23 09:33:00,76.03,76.034,76.002,76.023,134860000.0
2007-08-23 09:34:00,76.006,76.008,76.0,76.008,130130000.0
2007-08-23 09:35:00,76.018,76.039,76.005,76.012,120680000.0
2007-08-23 09:36:00,75.997,76.021,75.979,75.996,125650000.0
2007-08-23 09:37:00,76.008,76.008,76.008,76.008,2440000.0
2007-08-23 09:38:00,76.0,76.01,76.0,76.0,77070000.0
2007-08-23 09:39:00,76.031,76.031,75.995,76.014,121630000.0
2007-08-23 09:40:00,76.042,76.042,76.015,76.024,135520000.0
2007-08-23 09:41:00,76.021,76.051,76.021,76.029,73970000.0
2007-08-23 09:42:00,76.047,76.056,76.023,76.052,99230000.0
2007-08-23 09:43:00,76.08,76.08,76.046,76.066,61830000.0
2007-08-23 09:44:00,76.06,76.078,76.052,76.061,79380000.0
2007-08-23 09:45:00,76.083,76.088,76.058,76.06,59910000.0
2007-08-23 09:46:00,76.071,76.08,76.053,76.06,103700000.0
2007-08-23 09:47:00,76.051,76.064,76.041,76.058,128690000.0
2007-08-23 09:48:00,76.033,76.082,76.033,76.065,132090000.0
2007-08-23 09:49:00,76.059,76.084,76.053,76.084,128660000.0
2007-08-23 09:50:00,76.055,76.083,76.055,76.071,122520000.0
2007-08-23 09:51:00,76.088,76.088,76.069,76.069,14080000.0
2007-08-23 09:52:00,76.055,76.06,76.055,76.059,54150000.0
2007-08-23 09:53:00,76.067,76.088,76.053,76.053,89770000.0
2007-08-23 09:54:00,76.073,76.073,76.049,76.061,61730000.0
2007-08-23 09:55:00,76.046,76.069,76.026,76.058,105140000.0
2007-08-23 09:56:00,76.043,76.067,76.043,76.059,144620000.0
2007-08-23 09:57:00,76.064,76.081,76.044,76.058,136390000.0
2007-08-23 09:58:00,76.071,76.088,76.069,76.085,129100000.0
2007-08-23 09:59:00,76.048,76.059,76.048,76.051,120350000.0
2007-08-23 10:00:00,76.082,76.082,76.064,76.068,15820000.0
2007-08-23 10:01:00,76.061,76.073,76.054,76.073,133900000.0
2007-08-23 10:02:00,76.062,76.08,76.055,76.078,131660000.0
2007-08-23 10:03:00,76.102,76.102,76.068,76.081,120620000.0
2007-08-23 10:04:00,76.087,76.087,76.085,76.085,3420000.0
2007-08-23 10:05:00,76.052,76.086,76.052,76.076,24780000.0
2007-08-23 10:06:00,76.102,76.102,76.077,76.088,39020000.0
2007-08-23 10:07:00,76.082,76.11,76.082,76.1,88160000.0
2007-08-23 10:08:00,76.111,76.111,76.069,76.098,72430000.0
2007-08-23 10:09:00,76.097,76.118,76.084,76.115,40890000.0
2007-08-23 10:10:00,76.091,76.112,76.086,76.097,93370000.0
2007-08-23 10:11:00,76.109,76.111,76.093,76.099,120960000.0
2007-08-23 10:12:00,76.124,76.124,76.072,76.072,61010000.0
2007-08-23 10:13:00,76.079,76.092,76.064,76.064,47710000.0
2007-08-23 10:14:00,76.065,76.069,76.039,76.049,30880000.0
2007-08-23 10:15:00,76.044,76.079,76.044,76.065,76280000.0
2007-08-23 10:16:00,76.075,76.078,76.07,76.072,123610000.0
2007-08-23 10:17:00,76.079,76.08,76.076,76.078,91140000.0
2007-08-23 10:18:00,76.102,76.102,76.067,76.07,85490000.0
2007-08-23 10:19:00,76.079,76.097,76.079,76.097,49350000.0
2007-08-23 10:20:00,76.087,76.092,76.08,76.08,103890000.0
2007-08-23 10:21:00,76.11,76.11,76.082,76.088,92260000.0
2007-08-23 10:22:00,76.076,76.08,76.062,76.078,88220000.0
2007-08-23 10:23:00,76.052,76.084,76.052,76.084,70010000.0
2007-08-23 10:24:00,76.097,76.114,76.083,76.084,142610000.0
2007-08-23 10:25:00,76.094,76.108,76.074,76.098,135820000.0
2007-08-23 10:26:00,76.073,76.113,76.073,76.088,106930000.0
2007-08-23 10:27:00,76.101,76.101,76.044,76.044,108000000.0
2007-08-23 10:28:00,76.051,76.063,76.041,76.063,80160000.0
2007-08-23 10:29:00,76.058,76.079,76.046,76.046,80260000.0
2007-08-23 10:30:00,76.046,76.078,76.011,76.054,120150000.0
2007-08-23 10:31:00,76.063,76.063,76.045,76.049,82550000.0
2007-08-23 10:32:00,76.043,76.08,76.043,76.054,92060000.0
2007-08-23 10:33:00,76.071,76.071,76.023,76.043,82600000.0
2007-08-23 10:34:00,76.042,76.079,76.042,76.059,98220000.0
2007-08-23 10:35:00,76.069,76.075,76.062,76.075,87710000.0
2007-08-23 10:36:00,76.092,76.092,76.071,76.071,79550000.0
2007-08-23 10:37:00,76.081,76.094,76.081,76.088,113080000.0
2007-08-23 10:38:00,76.081,76.087,76.08,76.08,67670000.0
2007-08-23 10:39:00,76.109,76.11,76.107,76.109,106170000.0
2007-08-23 10:40:00,76.071,76.093,76.068,76.069,85650000.0
2007-08-23 10:41:00,76.06,76.071,76.043,76.043,150290000.0
2007-08-23 10:42:00,76.083,76.083,76.042,76.043,112670000.0
2007-08-23 10:43:00,76.032,76.036,76.03,76.03,109830000.0
2007-08-23 10:44:00,76.036,76.039,76.031,76.037,75710000.0
2007-08-23 10:45:00,76.066,76.076,76.046,76.076,112570000.0
2007-08-23 10:46:00,76.057,76.071,76.032,76.032,104340000.0
2007-08-23 10:47:00,76.036,76.036,76.031,76.036,47050000.0
2007-08-23 10:48:00,76.052,76.052,76.026,76.031,33130000.0
2007-08-23 10:49:00,76.036,76.037,76.03,76.03,88390000.0
2007-08-23 10:50:00,76.039,76.05,76.007,76.03,47480000.0
2007-08-23 10:51:00,76.049,76.073,76.027,76.073,129820000.0
2007-08-23 10:52:00,76.054,76.054,76.04,76.04,152660000.0
2007-08-23 10:53:00,76.047,76.065,76.019,76.032,57200000.0
2007-08-23 10:54:00,76.046,76.051,76.025,76.038,72130000.0
2007-08-23 10:55:00,76.049,76.065,76.049,76.06,75160000.0
2007-08-23 10:56:00,76.035,76.062,76.024,76.024,116220000.0
2007-08-23 10:57:00,76.043,76.048,76.008,76.021,49320000.0
2007-08-23 10:58:00,76.025,76.041,76.005,76.029,63500000.0
2007-08-23 10:59:00,76.023,76.06,76.023,76.034,53910000.0
2007-08-23 11:00:00,76.051,76.055,76.015,76.033,82290000.0
2007-08-23 11:01:00,76.018,76.041,76.003,76.003,82370000.0
2007-08-23 11:02:00,76.008,76.043,76.008,76.019,60370000.0
2007-08-23 11:03:00,76.013,76.05,76.013,76.027,75790000.0
2007-08-23 11:04:00,76.053,76.053,76.025,76.032,68830000.0
2007-08-23 11:05:00,76.039,76.068,76.035,76.035,60960000.0
2007-08-23 11:06:00,76.071,76.071,76.034,76.034,50620000.0
2007-08-23 11:07:00,76.037,76.066,76.035,76.043,59570000.0
2007-08-23 11:08:00,76.053,76.091,76.053,76.089,108970000.0
2007-08-23 11:09:00,76.1,76.1,76.055,76.07,178640000.0
2007-08-23 11:10:00,76.06,76.066,76.06,76.066,93010000.0
2007-08-23 11:11:00,76.081,76.097,76.074,76.097,86870000.0
2007-08-23 11:12:00,76.116,76.116,76.093,76.093,55430000.0
2007-08-23 11:13:00,76.103,76.134,76.099,76.134,38090000.0
2007-08-23 11:14:00,76.128,76.151,76.118,76.144,57100000.0
2007-08-23 11:15:00,76.146,76.17,76.141,76.17,111600000.0
2007-08-23 11:16:00,76.162,76.183,76.154,76.183,117160000.0
2007-08-23 11:17:00,76.158,76.17,76.145,76.149,37830000.0
2007-08-23 11:18:00,76.172,76.172,76.149,76.168,58800000.0
2007-08-23 11:19:00,76.154,76.165,76.149,76.165,18770000.0
2007-08-23 11:20:00,76.148,76.168,76.145,76.15,59330000.0
2007-08-23 11:21:00,76.18,76.213,76.17,76.206,68050000.0
2007-08-23 11:22:00,76.208,76.293,76.208,76.268,85020000.0
2007-08-23 11:23:00,76.301,76.325,76.278,76.297,156670000.0
2007-08-23 11:24:00,76.315,76.323,76.287,76.301,84620000.0
2007-08-23 11:25:00,76.291,76.303,76.278,76.302,115900000.0
2007-08-23 11:26:00,76.291,76.324,76.289,76.302,125030000.0
2007-08-23 11:27:00,76.327,76.333,76.296,76.296,122610000.0
2007-08-23 11:28:00,76.28,76.294,76.277,76.277,84170000.0
2007-08-23 11:29:00,76.302,76.375,76.292,76.375,50770000.0
2007-08-23 11:30:00,76.349,76.427,76.345,76.396,40870000.0
2007-08-23 11:31:00,76.427,76.454,76.406,76.454,49180000.0
2007-08-23 11:32:00,76.447,76.447,76.418,76.423,36150000.0
2007-08-23 11:33:00,76.427,76.442,76.415,76.415,25010000.0
2007-08-23 11:34:00,76.413,76.445,76.398,76.42,39570000.0
2007-08-23 11:35:00,76.418,76.433,76.396,76.401,61780000.0
2007-08-23 11:36:00,76.4,76.419,76.369,76.371,133190000.0
2007-08-23 11:37:00,76.391,76.417,76.382,76.382,87130000.0
2007-08-23 11:38:00,76.371,76.392,76.365,76.378,75710000.0
2007-08-23 11:39:00,76.379,76.406,76.363,76.38,94860000.0
2007-08-23 11:40:00,76.395,76.395,76.367,76.367,153340000.0
2007-08-23 11:41:00,76.388,76.401,76.372,76.384,132180000.0
2007-08-23 11:42:00,76.401,76.416,76.389,76.395,178540000.0
2007-08-23 11:43:00,76.393,76.446,76.393,76.436,147690000.0
2007-08-23 11:44:00,76.435,76.481,76.435,76.481,73120000.0
2007-08-23 11:45:00,76.484,76.49,76.444,76.444,107980000.0
2007-08-23 11:46:00,76.451,76.48,76.437,76.459,85320000.0
2007-08-23 11:47:00,76.449,76.465,76.444,76.465,82620000.0
2007-08-23 11:48:00,76.471,76.507,76.449,76.488,79810000.0
2007-08-23 11:49:00,76.515,76.515,76.478,76.513,89890000.0
2007-08-23 11:50:00,76.483,76.513,76.48,76.489,33060000.0
2007-08-23 11:51:00,76.506,76.513,76.485,76.498,86500000.0
2007-08-23 11:52:00,76.521,76.521,76.488,76.491,96660000.0
2007-08-23 11:53:00,76.481,76.51,76.481,76.498,129360000.0
2007-08-23 11:54:00,76.513,76.549,76.513,76.521,107080000.0
2007-08-23 11:55:00,76.542,76.583,76.542,76.566,82250000.0
2007-08-23 11:56:00,76.584,76.628,76.569,76.628,98710000.0
2007-08-23 11:57:00,76.662,76.74,76.645,76.719,97230000.0
2007-08-23 11:58:00,76.717,76.731,76.686,76.699,67160000.0
2007-08-23 11:59:00,76.692,76.719,76.684,76.7,54400000.0
2007-08-23 12:00:00,76.674,76.708,76.648,76.66,109850000.0
2007-08-23 12:01:00,76.659,76.674,76.639,76.655,79230000.0
2007-08-23 12:02:00,76.651,76.672,76.642,76.642,84020000.0
2007-08-23 12:03:00,76.679,76.693,76.646,76.688,75830000.0
2007-08-23 12:04:00,76.672,76.719,76.672,76.679,85870000.0
2007-08-23 12:05:00,76.674,76.763,76.674,76.762,87320000.0
2007-08-23 12:06:00,76.778,76.798,76.755,76.755,58540000.0
2007-08-23 12:07:00,76.78,76.825,76.763,76.805,71670000.0
2007-08-23 12:08:00,76.807,76.812,76.776,76.789,102240000.0
2007-08-23 12:09:00,76.793,76.793,76.745,76.76,121350000.0
2007-08-23 12:10:00,76.78,76.819,76.762,76.787,100550000.0
2007-08-23 12:11:00,76.788,76.812,76.777,76.777,74750000.0
2007-08-23 12:12:00,76.802,76.802,76.76,76.777,82190000.0
2007-08-23 12:13:00,76.785,76.79,76.767,76.78,76190000.0
2007-08-23 12:14:00,76.783,76.799,76.749,76.75,75180000.0
2007-08-23 12:15:00,76.768,76.768,76.72,76.72,23880000.0
2007-08-23 12:16:00,76.759,76.852,76.731,76.846,57690000.0
2007-08-23 12:17:00,76.876,76.937,76.871,76.895,42380000.0
2007-08-23 12:18:00,76.887,76.897,76.835,76.842,90880000.0
2007-08-23 12:19:00,76.862,76.865,76.82,76.84,80930000.0
2007-08-23 12:20:00,76.827,76.858,76.822,76.842,129490000.0
2007-08-23 12:21:00,76.851,76.851,76.778,76.778,54990000.0
2007-08-23 12:22:00,76.78,76.81,76.768,76.782,138600000.0
2007-08-23 12:23:00,76.774,76.853,76.774,76.836,101990000.0
2007-08-23 12:24:00,76.853,76.875,76.826,76.848,113300000.0
2007-08-23 12:25:00,76.855,76.87,76.827,76.857,145390000.0
2007-08-23 12:26:00,76.826,76.833,76.819,76.819,135040000.0
2007-08-23 12:27:00,76.841,76.867,76.83,76.846,72560000.0
2007-08-23 12:28:00,76.871,76.892,76.866,76.892,128520000.0
2007-08-23 12:29:00,76.888,76.9,76.857,76.866,128310000.0
2007-08-23 12:30:00,76.896,76.896,76.844,76.844,90020000.0
2007-08-23 12:31:00,76.847,76.86,76.819,76.819,48660000.0
2007-08-23 12:32:00,76.813,76.848,76.813,76.843,147300000.0
2007-08-23 12:33:00,76.884,76.894,76.848,76.891,141260000.0
2007-08-23 12:34:00,76.888,76.935,76.873,76.908,138580000.0
2007-08-23 12:35:00,76.908,76.912,76.901,76.901,82060000.0
2007-08-23 12:36:00,76.929,76.968,76.92,76.936,119140000.0
2007-08-23 12:37:00,76.929,76.966,76.926,76.935,140120000.0
2007-08-23 12:38:00,76.91,76.946,76.886,76.913,67190000.0
2007-08-23 12:39:00,76.908,76.908,76.852,76.852,104100000.0
2007-08-23 12:40:00,76.83,76.876,76.83,76.852,65740000.0
2007-08-23 12:41:00,76.838,76.859,76.815,76.815,84980000.0
2007-08-23 12:42:00,76.822,76.822,76.774,76.774,60580000.0
2007-08-23 12:43:00,76.782,76.812,76.78,76.812,101760000.0
2007-08-23 12:44:00,76.798,76.814,76.772,76.773,141630000.0
2007-08-23 12:45:00,76.795,76.797,76.767,76.786,139490000.0
2007-08-23 12:46:00,76.794,76.802,76.766,76.78,117480000.0
2007-08-23 12:47:00,76.784,76.804,76.774,76.774,125760000.0
2007-08-23 12:48:00,76.789,76.789,76.766,76.766,5530000.0
2007-08-23 12:49:00,76.769,76.771,76.754,76.759,107980000.0
2007-08-23 12:50:00,76.772,76.772,76.733,76.738,138220000.0
2007-08-23 12:51:00,76.736,76.767,76.723,76.756,131950000.0
2007-08-23 12:52:00,76.719,76.742,76.716,76.729,121240000.0
2007-08-23 12:53:00,76.725,76.748,76.71,76.727,121560000.0
2007-08-23 12:54:00,76.72,76.72,76.682,76.687,11320000.0
2007-08-23 12:55:00,76.679,76.686,76.645,76.645,16720000.0
2007-08-23 12:56:00,76.646,76.646,76.62,76.62,132290000.0
2007-08-23 12:57:00,76.645,76.661,76.633,76.633,136040000.0
2007-08-23 12:58:00,76.652,76.652,76.624,76.651,74670000.0
2007-08-23 12:59:00,76.643,76.679,76.639,76.679,129290000.0
2007-08-23 13:00:00,76.704,76.715,76.695,76.715,135130000.0
2007-08-23 13:01:00,76.682,76.732,76.682,76.717,87540000.0
2007-08-23 13:02:00,76.711,76.729,76.68,76.68,48040000.0
2007-08-23 13:03:00,76.702,76.708,76.666,76.696,147090000.0
2007-08-23 13:04:00,76.682,76.713,76.682,76.689,147970000.0
2007-08-23 13:05:00,76.682,76.71,76.677,76.71,139130000.0
2007-08-23 13:06:00,76.732,76.752,76.707,76.752,86910000.0
2007-08-23 13:07:00,76.725,76.731,76.696,76.731,115260000.0
2007-08-23 13:08:00,76.732,76.754,76.732,76.754,138640000.0
2007-08-23 13:09:00,76.744,76.744,76.675,76.675,69950000.0
2007-08-23 13:10:00,76.656,76.72,76.647,76.707,105320000.0
2007-08-23 13:11:00,76.706,76.733,76.704,76.718,64360000.0
2007-08-23 13:12:00,76.746,76.749,76.724,76.736,83490000.0
2007-08-23 13:13:00,76.713,76.75,76.713,76.73,56800000.0
2007-08-23 13:14:00,76.737,76.741,76.708,76.735,110700000.0
2007-08-23 13:15:00,76.726,76.729,76.704,76.716,136970000.0
2007-08-23 13:16:00,76.713,76.751,76.713,76.737,128580000.0
2007-08-23 13:17:00,76.715,76.743,76.715,76.743,123550000.0
2007-08-23 13:18:00,76.722,76.749,76.722,76.732,119600000.0
2007-08-23 13:19:00,76.734,76.748,76.717,76.723,16040000.0
2007-08-23 13:20:00,76.728,76.739,76.713,76.713,89040000.0
2007-08-23 13:21:00,76.737,76.746,76.7,76.727,65280000.0
2007-08-23 13:22:00,76.721,76.751,76.716,76.738,103550000.0
2007-08-23 13:23:00,76.725,76.745,76.722,76.722,134940000.0
2007-08-23 13:24:00,76.748,76.755,76.718,76.745,124640000.0
2007-08-23 13:25:00,76.76,76.777,76.754,76.758,121020000.0
2007-08-23 13:26:00,76.769,76.769,76.723,76.734,130740000.0
2007-08-23 13:27:00,76.716,76.755,76.704,76.716,21000000.0
2007-08-23 13:28:00,76.699,76.75,76.688,76.716,70700000.0
2007-08-23 13:29:00,76.727,76.74,76.701,76.701,135040000.0
2007-08-23 13:30:00,76.723,76.725,76.711,76.711,137180000.0
2007-08-23 13:31:00,76.708,76.76,76.708,76.755,97830000.0
2007-08-23 13:32:00,76.744,76.744,76.699,76.722,45820000.0
2007-08-23 13:33:00,76.76,76.76,76.734,76.756,144300000.0
2007-08-23 13:34:00,76.748,76.767,76.714,76.714,151600000.0
2007-08-23 13:35:00,76.732,76.762,76.731,76.743,132290000.0
2007-08-23 13:36:00,76.758,76.77,76.734,76.741,85800000.0
2007-08-23 13:37:00,76.755,76.782,76.755,76.782,123710000.0
2007-08-23 13:38:00,76.768,76.787,76.752,76.761,139540000.0
2007-08-23 13:39:00,76.773,76.78,76.763,76.78,69350000.0
2007-08-23 13:40:00,76.784,76.822,76.784,76.805,100130000.0
2007-08-23 13:41:00,76.779,76.779,76.756,76.758,57640000.0
2007-08-23 13:42:00,76.796,76.796,76.765,76.772,79850000.0
2007-08-23 13:43:00,76.778,76.796,76.753,76.777,55440000.0
2007-08-23 13:44:00,76.74,76.76,76.717,76.74,119270000.0
2007-08-23 13:45:00,76.777,76.777,76.732,76.757,147610000.0
2007-08-23 13:46:00,76.718,76.742,76.714,76.714,131670000.0
2007-08-23 13:47:00,76.739,76.771,76.726,76.734,120230000.0
2007-08-23 13:48:00,76.76,76.769,76.729,76.746,121120000.0
2007-08-23 13:49:00,76.741,76.746,76.706,76.719,18240000.0
2007-08-23 13:50:00,76.692,76.713,76.692,76.713,123170000.0
2007-08-23 13:51:00,76.714,76.725,76.687,76.709,138680000.0
2007-08-23 13:52:00,76.713,76.713,76.677,76.701,85690000.0
2007-08-23 13:53:00,76.663,76.69,76.657,76.661,42910000.0
2007-08-23 13:54:00,76.692,76.692,76.656,76.656,163650000.0
2007-08-23 13:55:00,76.636,76.656,76.611,76.629,150040000.0
2007-08-23 13:56:00,76.608,76.614,76.591,76.591,134610000.0
2007-08-23 13:57:00,76.605,76.641,76.605,76.626,78090000.0
2007-08-23 13:58:00,76.606,76.632,76.606,76.619,115840000.0
2007-08-23 13:59:00,76.611,76.642,76.611,76.642,146910000.0
2007-08-23 14:00:00,76.632,76.649,76.603,76.603,66620000.0
2007-08-23 14:01:00,76.623,76.623,76.579,76.589,100630000.0
2007-08-23 14:02:00,76.577,76.598,76.557,76.572,64790000.0
2007-08-23 14:03:00,76.573,76.573,76.545,76.552,84240000.0
2007-08-23 14:04:00,76.538,76.55,76.514,76.536,55710000.0
2007-08-23 14:05:00,76.549,76.567,76.513,76.515,105040000.0
2007-08-23 14:06:00,76.524,76.524,76.462,76.465,137540000.0
2007-08-23 14:07:00,76.454,76.529,76.454,76.512,132650000.0
2007-08-23 14:08:00,76.529,76.551,76.524,76.536,123630000.0
2007-08-23 14:09:00,76.583,76.583,76.547,76.558,113620000.0
2007-08-23 14:10:00,76.573,76.595,76.57,76.595,10740000.0
2007-08-23 14:11:00,76.598,76.617,76.593,76.606,63920000.0
2007-08-23 14:12:00,76.621,76.621,76.58,76.586,106830000.0
2007-08-23 14:13:00,76.575,76.581,76.553,76.553,58230000.0
2007-08-23 14:14:00,76.564,76.603,76.564,76.603,79200000.0
2007-08-23 14:15:00,76.602,76.602,76.571,76.571,63390000.0
2007-08-23 14:16:00,76.599,76.599,76.566,76.595,101430000.0
2007-08-23 14:17:00,76.581,76.596,76.572,76.592,130540000.0
2007-08-23 14:18:00,76.616,76.625,76.585,76.625,126480000.0
2007-08-23 14:19:00,76.597,76.607,76.59,76.59,124600000.0
2007-08-23 14:20:00,76.57,76.594,76.57,76.574,117580000.0
2007-08-23 14:21:00,76.573,76.577,76.559,76.568,24570000.0
2007-08-23 14:22:00,76.584,76.593,76.562,76.577,142100000.0
2007-08-23 14:23:00,76.562,76.588,76.554,76.587,82440000.0
2007-08-23 14:24:00,76.605,76.609,76.589,76.596,117580000.0
2007-08-23 14:25:00,76.59,76.609,76.573,76.573,136660000.0
2007-08-23 14:26:00,76.563,76.594,76.563,76.594,64870000.0
2007-08-23 14:27:00,76.607,76.607,76.553,76.57,102710000.0
2007-08-23 14:28:00,76.568,76.581,76.547,76.551,60560000.0
2007-08-23 14:29:00,76.553,76.581,76.546,76.565,90360000.0
2007-08-23 14:30:00,76.583,76.583,76.523,76.523,58610000.0
2007-08-23 14:31:00,76.543,76.543,76.518,76.518,111300000.0
2007-08-23 14:32:00,76.519,76.525,76.506,76.518,132620000.0
2007-08-23 14:33:00,76.563,76.563,76.509,76.52,129900000.0
2007-08-23 14:34:00,76.541,76.547,76.519,76.534,136980000.0
2007-08-23 14:35:00,76.512,76.512,76.467,76.48,114570000.0
2007-08-23 14:36:00,76.455,76.49,76.447,76.49,14380000.0
2007-08-23 14:37:00,76.462,76.476,76.439,76.458,110970000.0
2007-08-23 14:38:00,76.451,76.479,76.446,76.464,135620000.0
2007-08-23 14:39:00,76.473,76.473,76.432,76.432,135910000.0
2007-08-23 14:40:00,76.416,76.43,76.392,76.392,126800000.0
2007-08-23 14:41:00,76.415,76.42,76.383,76.383,124510000.0
2007-08-23 14:42:00,76.404,76.416,76.388,76.388,13040000.0
2007-08-23 14:43:00,76.388,76.392,76.376,76.387,105630000.0
2007-08-23 14:44:00,76.399,76.411,76.378,76.378,137500000.0
2007-08-23 14:45:00,76.389,76.393,76.352,76.366,66330000.0
2007-08-23 14:46:00,76.382,76.382,76.356,76.382,97400000.0
2007-08-23 14:47:00,76.354,76.372,76.331,76.343,60190000.0
2007-08-23 14:48:00,76.351,76.387,76.34,76.366,86700000.0
2007-08-23 14:49:00,76.362,76.383,76.343,76.351,58760000.0
2007-08-23 14:50:00,76.359,76.39,76.34,76.372,101850000.0
2007-08-23 14:51:00,76.408,76.408,76.372,76.372,134850000.0
2007-08-23 14:52:00,76.382,76.41,76.378,76.382,129500000.0
2007-08-23 14:53:00,76.372,76.409,76.372,76.396,125850000.0
2007-08-23 14:54:00,76.424,76.424,76.388,76.409,120560000.0
2007-08-23 14:55:00,76.417,76.417,76.398,76.401,15890000.0
2007-08-23 14:56:00,76.418,76.44,76.418,76.426,140630000.0
2007-08-23 14:57:00,76.446,76.456,76.441,76.454,65360000.0
2007-08-23 14:58:00,76.437,76.449,76.424,76.426,104220000.0
2007-08-23 14:59:00,76.428,76.448,76.422,76.444,63040000.0
2007-08-23 15:00:00,76.44,76.456,76.432,76.438,80230000.0
2007-08-23 15:01:00,76.419,76.419,76.371,76.374,59430000.0
2007-08-23 15:02:00,76.361,76.388,76.348,76.387,108270000.0
2007-08-23 15:03:00,76.359,76.382,76.352,76.371,128430000.0
2007-08-23 15:04:00,76.373,76.403,76.373,76.403,127550000.0
2007-08-23 15:05:00,76.412,76.419,76.391,76.391,128270000.0
2007-08-23 15:06:00,76.403,76.431,76.399,76.402,123820000.0
2007-08-23 15:07:00,76.393,76.415,76.384,76.384,14350000.0
2007-08-23 15:08:00,76.369,76.39,76.361,76.38,94380000.0
2007-08-23 15:09:00,76.382,76.391,76.365,76.387,81510000.0
2007-08-23 15:10:00,76.403,76.428,76.395,76.395,77400000.0
2007-08-23 15:11:00,76.4,76.421,76.396,76.409,87980000.0
2007-08-23 15:12:00,76.434,76.47,76.41,76.47,58690000.0
2007-08-23 15:13:00,76.442,76.47,76.442,76.449,62130000.0
2007-08-23 15:14:00,76.474,76.474,76.435,76.435,104890000.0
2007-08-23 15:15:00,76.474,76.474,76.437,76.46,114440000.0
2007-08-23 15:16:00,76.449,76.466,76.424,76.445,98350000.0
2007-08-23 15:17:00,76.437,76.45,76.417,76.424,62790000.0
2007-08-23 15:18:00,76.454,76.454,76.402,76.402,88880000.0
2007-08-23 15:19:00,76.391,76.423,76.391,76.415,81160000.0
2007-08-23 15:20:00,76.379,76.408,76.363,76.363,76470000.0
2007-08-23 15:21:00,76.389,76.389,76.35,76.352,19760000.0
2007-08-23 15:22:00,76.36,76.388,76.358,76.387,56200000.0
2007-08-23 15:23:00,76.378,76.386,76.352,76.362,47570000.0
2007-08-23 15:24:00,76.391,76.41,76.378,76.388,100420000.0
2007-08-23 15:25:00,76.376,76.39,76.369,76.37,83940000.0
2007-08-23 15:26:00,76.362,76.41,76.362,76.396,139470000.0
2007-08-23 15:27:00,76.399,76.399,76.351,76.371,48980000.0
2007-08-23 15:28:00,76.349,76.364,76.333,76.364,134550000.0
2007-08-23 15:29:00,76.334,76.345,76.331,76.331,118460000.0
2007-08-23 15:30:00,76.348,76.391,76.337,76.358,108560000.0
2007-08-23 15:31:00,76.382,76.382,76.341,76.341,137130000.0
2007-08-23 15:32:00,76.343,76.373,76.316,76.373,138020000.0
2007-08-23 15:33:00,76.346,76.369,76.333,76.361,75110000.0
2007-08-23 15:34:00,76.381,76.381,76.331,76.351,129860000.0
2007-08-23 15:35:00,76.332,76.332,76.298,76.317,133810000.0
2007-08-23 15:36:00,76.3,76.332,76.299,76.312,86230000.0
2007-08-23 15:37:00,76.322,76.332,76.306,76.306,46160000.0
2007-08-23 15:38:00,76.293,76.331,76.293,76.318,156080000.0
2007-08-23 15:39:00,76.323,76.345,76.286,76.334,147040000.0
2007-08-23 15:40:00,76.322,76.361,76.322,76.333,138890000.0
2007-08-23 15:41:00,76.355,76.356,76.326,76.356,82010000.0
2007-08-23 15:42:00,76.357,76.357,76.282,76.3,112890000.0
2007-08-23 15:43:00,76.266,76.277,76.251,76.251,144210000.0
2007-08-23 15:44:00,76.235,76.257,76.232,76.238,64400000.0
2007-08-23 15:45:00,76.242,76.242,76.224,76.232,102530000.0
2007-08-23 15:46:00,76.243,76.243,76.225,76.232,66780000.0
2007-08-23 15:47:00,76.289,76.29,76.287,76.287,82880000.0
2007-08-23 15:48:00,76.3,76.3,76.26,76.264,56520000.0
2007-08-23 15:49:00,76.251,76.282,76.247,76.26,104590000.0
2007-08-23 15:50:00,76.249,76.277,76.241,76.248,150020000.0
2007-08-23 15:51:00,76.26,76.26,76.213,76.215,141770000.0
2007-08-23 15:52:00,76.2,76.226,76.185,76.223,129750000.0
2007-08-23 15:53:00,76.245,76.263,76.225,76.225,117180000.0
2007-08-23 15:54:00,76.243,76.243,76.205,76.205,8120000.0
2007-08-23 15:55:00,76.222,76.222,76.186,76.191,59550000.0
2007-08-23 15:56:00,76.168,76.193,76.164,76.164,43200000.0
2007-08-23 15:57:00,76.174,76.174,76.136,76.145,99110000.0
2007-08-23 15:58:00,76.119,76.189,76.119,76.189,79090000.0
2007-08-23 15:59:00,76.183,76.21,76.183,76.207,135930000.0
2007-08-23 16:00:00,76.211,76.224,76.211,76.211,46170000.0
2007-08-23 16:01:00,76.214,76.214,76.184,76.214,136150000.0
2007-08-23 16:02:00,76.212,76.239,76.194,76.194,112600000.0
2007-08-23 16:03:00,76.218,76.243,76.213,76.226,112530000.0
2007-08-23 16:04:00,76.212,76.241,76.212,76.229,131530000.0
2007-08-23 16:05:00,76.243,76.286,76.243,76.275,133490000.0
2007-08-23 16:06:00,76.291,76.325,76.291,76.308,71460000.0
2007-08-23 16:07:00,76.3,76.312,76.294,76.298,133860000.0
2007-08-23 16:08:00,76.289,76.328,76.259,76.288,135500000.0
2007-08-23 16:09:00,76.272,76.337,76.257,76.3,88830000.0
2007-08-23 16:10:00,76.274,76.3,76.274,76.3,46310000.0
2007-08-23 16:11:00,76.264,76.27,76.234,76.234,153950000.0
2007-08-23 16:12:00,76.266,76.271,76.229,76.271,135270000.0
2007-08-23 16:13:00,76.26,76.299,76.256,76.286,144720000.0
2007-08-23 16:14:00,76.31,76.321,76.254,76.254,89700000.0
2007-08-23 16:15:00,76.257,76.257,76.2,76.217,117120000.0
2007-08-23 16:16:00,76.202,76.257,76.195,76.199,143420000.0
2007-08-23 16:17:00,76.188,76.217,76.186,76.197,69560000.0
2007-08-23 16:18:00,76.225,76.225,76.179,76.186,99080000.0
2007-08-23 16:19:00,76.171,76.206,76.158,76.178,61560000.0
2007-08-23 16:20:00,76.169,76.201,76.158,76.192,89890000.0
2007-08-23 16:21:00,76.212,76.212,76.15,76.172,53460000.0
2007-08-23 16:22:00,76.139,76.18,76.138,76.18,110910000.0
2007-08-23 16:23:00,76.17,76.187,76.164,76.17,139840000.0
2007-08-23 16:24:00,76.209,76.209,76.171,76.172,127150000.0
2007-08-23 16:25:00,76.196,76.207,76.175,76.187,122870000.0
2007-08-23 16:26:00,76.185,76.204,76.178,76.204,121480000.0
2007-08-23 16:27:00,76.209,76.212,76.172,76.176,18070000.0
2007-08-23 16:28:00,76.151,76.194,76.148,76.194,11870000.0
2007-08-23 16:29:00,76.177,76.204,76.166,76.166,113890000.0
2007-08-23 16:30:00,76.173,76.183,76.153,76.157,15620000.0
2007-08-23 16:31:00,76.182,76.185,76.135,76.173,134320000.0
2007-08-23 16:32:00,76.175,76.228,76.172,76.217,120750000.0
2007-08-23 16:33:00,76.22,76.248,76.208,76.225,20360000.0
2007-08-23 16:34:00,76.197,76.222,76.197,76.207,59790000.0
2007-08-23 16:35:00,76.192,76.212,76.174,76.174,97130000.0
2007-08-23 16:36:00,76.212,76.212,76.172,76.188,137290000.0
2007-08-23 16:37:00,76.208,76.238,76.195,76.209,129820000.0
2007-08-23 16:38:00,76.22,76.243,76.207,76.243,132510000.0
2007-08-23 16:39:00,76.266,76.266,76.221,76.25,122730000.0
2007-08-23 16:40:00,76.279,76.282,76.232,76.269,20020000.0
2007-08-23 16:41:00,76.284,76.294,76.257,76.27,96010000.0
2007-08-23 16:42:00,76.273,76.273,76.222,76.231,132410000.0
2007-08-23 16:43:00,76.241,76.258,76.227,76.227,135720000.0
2007-08-23 16:44:00,76.25,76.277,76.238,76.242,129350000.0
2007-08-23 16:45:00,76.283,76.283,76.248,76.258,117270000.0
2007-08-23 16:46:00,76.251,76.26,76.239,76.241,20210000.0
2007-08-23 16:47:00,76.249,76.249,76.236,76.239,138080000.0
2007-08-23 16:48:00,76.284,76.29,76.259,76.263,121520000.0
2007-08-23 16:49:00,76.267,76.281,76.26,76.276,131600000.0
2007-08-23 16:50:00,76.286,76.329,76.277,76.306,119090000.0
2007-08-23 16:51:00,76.297,76.319,76.29,76.29,12020000.0
2007-08-23 16:52:00,76.287,76.323,76.277,76.299,58300000.0
2007-08-23 16:53:00,76.281,76.311,76.281,76.304,65640000.0
2007-08-23 16:54:00,76.314,76.314,76.267,76.274,106260000.0
2007-08-23 16:55:00,76.263,76.28,76.253,76.253,123540000.0
2007-08-23 16:56:00,76.256,76.283,76.245,76.261,88810000.0
2007-08-23 16:57:00,76.285,76.285,76.239,76.265,70040000.0
2007-08-23 16:58:00,76.284,76.284,76.262,76.262,75320000.0
2007-08-23 16:59:00,76.269,76.285,76.246,76.261,86140000.0
2007-08-23 17:00:00,76.278,76.292,76.264,76.269,68920000.0
2007-08-23 17:01:00,76.261,76.29,76.247,76.247,24080000.0
2007-08-23 17:02:00,76.253,76.253,76.235,76.239,61780000.0
2007-08-23 17:03:00,76.265,76.265,76.225,76.257,44960000.0
2007-08-23 17:04:00,76.231,76.237,76.197,76.198,99010000.0
2007-08-23 17:05:00,76.211,76.211,76.196,76.206,85750000.0
2007-08-23 17:06:00,76.233,76.233,76.201,76.201,132200000.0
2007-08-23 17:07:00,76.211,76.232,76.211,76.211,48740000.0
2007-08-23 17:08:00,76.226,76.239,76.214,76.214,134790000.0
2007-08-23 17:09:00,76.245,76.25,76.218,76.228,108670000.0
2007-08-23 17:10:00,76.244,76.244,76.189,76.199,107110000.0
2007-08-23 17:11:00,76.215,76.215,76.172,76.175,137970000.0
2007-08-23 17:12:00,76.192,76.194,76.163,76.176,129810000.0
2007-08-23 17:13:00,76.188,76.211,76.172,76.172,76050000.0
2007-08-23 17:14:00,76.178,76.201,76.173,76.188,127960000.0
2007-08-23 17:15:00,76.213,76.213,76.186,76.201,136640000.0
2007-08-23 17:16:00,76.186,76.206,76.146,76.146,85650000.0
2007-08-23 17:17:00,76.158,76.17,76.129,76.139,46690000.0
2007-08-23 17:18:00,76.151,76.18,76.151,76.153,156600000.0
2007-08-23 17:19:00,76.155,76.158,76.149,76.155,140620000.0
2007-08-23 17:20:00,76.155,76.201,76.155,76.194,135840000.0
2007-08-23 17:21:00,76.195,76.201,76.174,76.196,74310000.0
2007-08-23 17:22:00,76.181,76.214,76.172,76.212,118490000.0
2007-08-23 17:23:00,76.18,76.212,76.177,76.197,144730000.0
2007-08-23 17:24:00,76.229,76.229,76.181,76.181,62980000.0
2007-08-23 17:25:00,76.202,76.206,76.176,76.187,108240000.0
2007-08-23 17:26:00,76.155,76.17,76.143,76.143,63960000.0
2007-08-23 17:27:00,76.175,76.175,76.145,76.165,78000000.0
2007-08-23 17:28:00,76.121,76.142,76.116,76.127,54090000.0
2007-08-23 17:29:00,76.123,76.142,76.123,76.124,106580000.0
2007-08-23 17:30:00,76.144,76.144,76.086,76.086,141500000.0
2007-08-23 17:31:00,76.069,76.092,76.054,76.054,134500000.0
2007-08-23 17:32:00,76.064,76.064,76.032,76.055,130020000.0
2007-08-23 17:33:00,76.081,76.11,76.073,76.088,111870000.0
2007-08-23 17:34:00,76.088,76.1,76.085,76.1,20060000.0
2007-08-23 17:35:00,76.097,76.119,76.073,76.073,94850000.0
2007-08-23 17:36:00,76.094,76.094,76.036,76.036,114530000.0
2007-08-23 17:37:00,76.036,76.106,76.031,76.083,92390000.0
2007-08-23 17:38:00,76.078,76.108,76.047,76.063,68500000.0
2007-08-23 17:39:00,76.091,76.11,76.076,76.097,80020000.0
2007-08-23 17:40:00,76.102,76.141,76.1,76.141,86150000.0
2007-08-23 17:41:00,76.115,76.121,76.093,76.093,74590000.0
2007-08-23 17:42:00,76.105,76.105,76.053,76.061,26960000.0
2007-08-23 17:43:00,76.083,76.083,76.039,76.057,61750000.0
2007-08-23 17:44:00,76.042,76.042,75.987,75.993,41730000.0
2007-08-23 17:45:00,75.98,76.028,75.978,75.996,90670000.0
2007-08-23 17:46:00,76.001,76.055,76.001,76.044,81130000.0
2007-08-23 17:47:00,76.056,76.061,76.035,76.056,134500000.0
2007-08-23 17:48:00,76.066,76.081,76.036,76.036,51110000.0
2007-08-23 17:49:00,76.038,76.064,76.025,76.057,127050000.0
2007-08-23 17:50:00,76.019,76.04,76.002,76.012,113540000.0
2007-08-23 17:51:00,76.014,76.014,75.948,75.952,101460000.0
2007-08-23 17:52:00,75.942,75.97,75.93,75.93,125540000.0
2007-08-23 17:53:00,75.926,75.948,75.911,75.929,125750000.0
2007-08-23 17:54:00,75.959,75.959,75.918,75.936,68590000.0
2007-08-23 17:55:00,75.946,75.947,75.917,75.921,125210000.0
2007-08-23 17:56:00,75.907,75.93,75.896,75.916,126450000.0
2007-08-23 17:57:00,75.934,75.934,75.901,75.902,94690000.0
2007-08-23 17:58:00,75.927,75.939,75.876,75.89,50400000.0
2007-08-23 17:59:00,75.902,75.903,75.869,75.888,145260000.0
2007-08-23 18:00:00,75.874,75.887,75.831,75.839,145040000.0
2007-08-23 18:01:00,75.805,75.813,75.793,75.793,137970000.0
2007-08-23 18:02:00,75.804,75.84,75.796,75.835,83940000.0
2007-08-23 18:03:00,75.861,75.899,75.825,75.888,108070000.0
2007-08-23 18:04:00,75.892,75.924,75.892,75.924,135230000.0
2007-08-23 18:05:00,75.912,75.944,75.896,75.921,64860000.0
2007-08-23 18:06:00,75.922,75.95,75.922,75.927,108640000.0
2007-08-23 18:07:00,75.921,75.965,75.921,75.956,56650000.0
2007-08-23 18:08:00,75.948,75.987,75.926,75.982,86300000.0
2007-08-23 18:09:00,75.976,75.986,75.938,75.943,55150000.0
2007-08-23 18:10:00,75.954,75.993,75.946,75.993,105290000.0
2007-08-23 18:11:00,75.981,76.015,75.965,75.98,139650000.0
2007-08-23 18:12:00,75.99,75.99,75.947,75.957,126240000.0
2007-08-23 18:13:00,75.955,75.997,75.955,75.993,129830000.0
2007-08-23 18:14:00,75.967,75.98,75.928,75.935,126730000.0
2007-08-23 18:15:00,75.966,75.966,75.926,75.951,11650000.0
2007-08-23 18:16:00,75.947,75.949,75.926,75.938,151350000.0
2007-08-23 18:17:00,75.943,75.943,75.912,75.912,65620000.0
2007-08-23 18:18:00,75.957,75.957,75.926,75.93,100900000.0
2007-08-23 18:19:00,75.937,75.963,75.937,75.963,59080000.0
2007-08-23 18:20:00,75.967,76.009,75.967,75.998,91140000.0
2007-08-23 18:21:00,76.031,76.031,75.987,75.999,63860000.0
2007-08-23 18:22:00,75.989,75.998,75.989,75.998,97330000.0
2007-08-23 18:23:00,76.009,76.011,75.991,75.991,139090000.0
2007-08-23 18:24:00,76.021,76.021,75.966,75.966,127010000.0
2007-08-23 18:25:00,75.973,75.988,75.944,75.944,120010000.0
2007-08-23 18:26:00,75.958,75.963,75.944,75.948,119090000.0
2007-08-23 18:27:00,75.954,75.985,75.954,75.982,21160000.0
2007-08-23 18:28:00,75.948,75.991,75.948,75.974,63550000.0
2007-08-23 18:29:00,75.954,75.975,75.942,75.942,76390000.0
2007-08-23 18:30:00,75.982,75.982,75.94,75.94,63740000.0
2007-08-23 18:31:00,75.924,75.943,75.924,75.931,114030000.0
2007-08-23 18:32:00,75.92,75.944,75.901,75.911,130990000.0
2007-08-23 18:33:00,75.926,75.927,75.904,75.927,127760000.0
2007-08-23 18:34:00,75.9,75.914,75.886,75.886,124710000.0
2007-08-23 18:35:00,75.891,75.93,75.887,75.916,119880000.0
2007-08-23 18:36:00,75.941,75.941,75.916,75.923,16220000.0
2007-08-23 18:37:00,75.958,75.97,75.934,75.97,124120000.0
2007-08-23 18:38:00,75.955,75.961,75.935,75.94,118970000.0
2007-08-23 18:39:00,75.984,75.986,75.942,75.978,17970000.0
2007-08-23 18:40:00,75.953,75.986,75.953,75.986,134670000.0
2007-08-23 18:41:00,75.964,75.964,75.947,75.964,125950000.0
2007-08-23 18:42:00,76.009,76.009,75.958,75.958,118430000.0
2007-08-23 18:43:00,75.97,75.98,75.964,75.964,12050000.0
2007-08-23 18:44:00,75.964,75.964,75.934,75.934,132800000.0
2007-08-23 18:45:00,75.96,75.96,75.91,75.913,91790000.0
2007-08-23 18:46:00,75.904,75.914,75.904,75.914,45610000.0
2007-08-23 18:47:00,75.906,75.906,75.898,75.898,153880000.0
2007-08-23 18:48:00,75.934,75.934,75.919,75.919,143330000.0
2007-08-23 18:49:00,75.924,75.924,75.91,75.912,128970000.0
2007-08-23 18:50:00,75.89,75.911,75.882,75.901,83050000.0
2007-08-23 18:51:00,75.902,75.908,75.887,75.892,115380000.0
2007-08-23 18:52:00,75.902,75.902,75.869,75.869,131650000.0
2007-08-23 18:53:00,75.858,75.878,75.829,75.829,65520000.0
2007-08-23 18:54:00,75.853,75.859,75.823,75.838,104010000.0
2007-08-23 18:55:00,75.849,75.849,75.816,75.841,64220000.0
2007-08-23 18:56:00,75.83,75.84,75.805,75.828,90170000.0
2007-08-23 18:57:00,75.836,75.844,75.816,75.844,61470000.0
2007-08-23 18:58:00,75.811,75.824,75.794,75.824,108960000.0
2007-08-23 18:59:00,75.806,75.815,75.775,75.814,138700000.0
2007-08-23 19:00:00,75.852,75.852,75.813,75.837,124280000.0
2007-08-23 19:01:00,75.813,75.847,75.808,75.842,122610000.0
2007-08-23 19:02:00,75.813,75.853,75.813,75.853,124830000.0
2007-08-23 19:03:00,75.863,75.863,75.836,75.841,12770000.0
2007-08-23 19:04:00,75.846,75.857,75.831,75.849,124130000.0
2007-08-23 19:05:00,75.83,75.838,75.83,75.83,129880000.0
2007-08-23 19:06:00,75.856,75.856,75.848,75.854,12240000.0
2007-08-23 19:07:00,75.879,75.883,75.865,75.88,106960000.0
2007-08-23 19:08:00,75.874,75.889,75.87,75.87,135060000.0
2007-08-23 19:09:00,75.903,75.903,75.865,75.885,142030000.0
2007-08-23 19:10:00,75.886,75.923,75.886,75.923,131530000.0
2007-08-23 19:11:00,75.916,75.925,75.898,75.908,123300000.0
2007-08-23 19:12:00,75.902,75.914,75.901,75.909,21080000.0
2007-08-23 19:13:00,75.927,75.962,75.923,75.923,132950000.0
2007-08-23 19:14:00,75.935,75.94,75.919,75.932,141500000.0
2007-08-23 19:15:00,75.946,75.952,75.931,75.946,75780000.0
2007-08-23 19:16:00,75.933,75.951,75.924,75.924,133840000.0
2007-08-23 19:17:00,75.931,75.962,75.931,75.94,131950000.0
2007-08-23 19:18:00,75.981,75.981,75.926,75.926,81680000.0
2007-08-23 19:19:00,75.927,75.942,75.901,75.901,46520000.0
2007-08-23 19:20:00,75.905,75.923,75.903,75.923,139670000.0
2007-08-23 19:21:00,75.936,75.936,75.899,75.917,143740000.0
2007-08-23 19:22:00,75.907,75.914,75.894,75.894,136200000.0
2007-08-23 19:23:00,75.883,75.908,75.878,75.904,79420000.0
2007-08-23 19:24:00,75.925,75.925,75.886,75.905,116310000.0
2007-08-23 19:25:00,75.877,75.897,75.854,75.869,138750000.0
2007-08-23 19:26:00,75.862,75.897,75.862,75.892,60480000.0
2007-08-23 19:27:00,75.918,75.931,75.886,75.931,107250000.0
2007-08-23 19:28:00,75.92,75.928,75.876,75.9,59910000.0
2007-08-23 19:29:00,75.878,75.89,75.863,75.871,88330000.0
2007-08-23 19:30:00,75.883,75.913,75.883,75.913,66820000.0
2007-08-23 19:31:00,75.901,75.922,75.896,75.898,105090000.0
2007-08-23 19:32:00,75.893,75.933,75.884,75.91,133480000.0
2007-08-23 19:33:00,75.945,75.953,75.918,75.93,135300000.0
2007-08-23 19:34:00,75.921,75.939,75.896,75.912,118270000.0
2007-08-23 19:35:00,75.932,75.961,75.927,75.957,118610000.0
2007-08-23 19:36:00,75.954,75.968,75.942,75.942,11130000.0
2007-08-23 19:37:00,75.917,75.927,75.895,75.899,143700000.0
2007-08-23 19:38:00,75.893,75.933,75.893,75.933,135300000.0
2007-08-23 19:39:00,75.941,75.941,75.896,75.919,78000000.0
2007-08-23 19:40:00,75.936,75.963,75.936,75.949,118000000.0
2007-08-23 19:41:00,75.96,76.009,75.959,76.009,138550000.0
2007-08-23 19:42:00,75.988,75.99,75.946,75.96,60980000.0
2007-08-23 19:43:00,75.953,75.979,75.953,75.964,99050000.0
2007-08-23 19:44:00,75.962,76.019,75.962,76.005,59650000.0
2007-08-23 19:45:00,76.0,76.035,75.987,76.008,86410000.0
2007-08-23 19:46:00,76.003,76.038,75.986,75.986,66440000.0
2007-08-23 19:47:00,75.99,76.001,75.951,76.001,100800000.0
2007-08-23 19:48:00,76.015,76.027,75.986,76.027,140000000.0
2007-08-23 19:49:00,76.02,76.02,75.978,75.997,127310000.0
2007-08-23 19:50:00,75.984,76.021,75.984,76.021,131110000.0
2007-08-23 19:51:00,76.034,76.034,76.002,76.002,127110000.0
2007-08-23 19:52:00,75.978,75.999,75.978,75.986,16370000.0
2007-08-23 19:53:00,75.994,76.005,75.994,76.004,73940000.0
2007-08-23 19:54:00,76.034,76.034,76.003,76.032,135080000.0
2007-08-23 19:55:00,76.045,76.063,76.007,76.041,148300000.0
2007-08-23 19:56:00,76.047,76.051,76.029,76.029,115430000.0
2007-08-23 19:57:00,76.046,76.057,76.008,76.055,123790000.0
2007-08-23 19:58:00,76.036,76.065,76.035,76.061,75800000.0
2007-08-23 19:59:00,76.053,76.116,76.053,76.1,90270000.0
2007-08-23 20:00:00,76.113,76.139,76.113,76.121,101230000.0
2007-08-23 20:01:00,76.137,76.14,76.099,76.106,138160000.0
2007-08-23 20:02:00,76.092,76.109,76.064,76.088,135540000.0
2007-08-23 20:03:00,76.102,76.105,76.072,76.105,128060000.0
2007-08-23 20:04:00,76.1,76.117,76.09,76.101,116120000.0
2007-08-23 20:05:00,76.094,76.127,76.094,76.107,36790000.0
2007-08-23 20:06:00,76.157,76.157,76.112,76.133,25130000.0
2007-08-23 20:07:00,76.152,76.195,76.152,76.172,93280000.0
2007-08-23 20:08:00,76.168,76.193,76.152,76.193,131040000.0
2007-08-23 20:09:00,76.222,76.239,76.215,76.228,76560000.0
2007-08-23 20:10:00,76.234,76.241,76.215,76.215,14700000.0
2007-08-23 20:11:00,76.217,76.227,76.193,76.205,126080000.0
2007-08-23 20:12:00,76.236,76.287,76.205,76.287,107980000.0
2007-08-23 20:13:00,76.261,76.287,76.245,76.245,101640000.0
2007-08-23 20:14:00,76.253,76.281,76.253,76.278,105010000.0
2007-08-23 20:15:00,76.294,76.294,76.241,76.241,88240000.0
2007-08-23 20:16:00,76.249,76.253,76.225,76.246,82440000.0
2007-08-23 20:17:00,76.226,76.226,76.148,76.201,127810000.0
2007-08-23 20:18:00,76.214,76.227,76.19,76.205,81710000.0
2007-08-23 20:19:00,76.232,76.244,76.219,76.219,104400000.0
2007-08-23 20:20:00,76.235,76.281,76.235,76.281,95140000.0
2007-08-23 20:21:00,76.297,76.312,76.274,76.312,93510000.0
2007-08-23 20:22:00,76.289,76.301,76.284,76.289,132050000.0
2007-08-23 20:23:00,76.274,76.274,76.237,76.238,106670000.0
2007-08-23 20:24:00,76.261,76.261,76.224,76.224,6190000.0
2007-08-23 20:25:00,76.216,76.222,76.208,76.222,63110000.0
2007-08-23 20:26:00,76.213,76.24,76.213,76.24,91220000.0
2007-08-23 20:27:00,76.278,76.302,76.249,76.284,72480000.0
2007-08-23 20:28:00,76.301,76.349,76.301,76.319,106530000.0
2007-08-23 20:29:00,76.313,76.343,76.306,76.318,77660000.0
2007-08-23 20:30:00,76.357,76.357,76.16,76.299,48570000.0
2007-08-23 20:31:00,76.317,76.332,76.307,76.332,16420000.0
2007-08-23 20:32:00,76.297,76.329,76.269,76.329,110570000.0
2007-08-23 20:33:00,76.341,76.341,76.276,76.318,16320000.0
2007-08-23 20:34:00,76.293,76.319,76.293,76.317,16420000.0
2007-08-23 20:35:00,76.309,76.327,76.306,76.31,50870000.0
2007-08-23 20:36:00,76.331,76.331,76.305,76.309,76670000.0
2007-08-23 20:37:00,76.323,76.333,76.302,76.333,107690000.0
2007-08-23 20:38:00,76.32,76.332,76.315,76.327,126590000.0
2007-08-23 20:39:00,76.353,76.353,76.225,76.225,112740000.0
2007-08-23 20:40:00,76.225,76.23,76.189,76.195,112550000.0
2007-08-23 20:41:00,76.207,76.221,76.182,76.212,113230000.0
2007-08-23 20:42:00,76.214,76.214,76.151,76.208,62700000.0
2007-08-23 20:43:00,76.213,76.214,76.173,76.181,20880000.0
2007-08-23 20:44:00,76.18,76.2,76.173,76.181,67780000.0
2007-08-23 20:45:00,76.205,76.205,76.18,76.204,11650000.0
2007-08-23 20:46:00,76.196,76.202,76.175,76.181,63720000.0
2007-08-23 20:47:00,76.205,76.209,76.187,76.198,90380000.0
2007-08-23 20:48:00,76.231,76.231,76.135,76.135,125130000.0
2007-08-23 20:49:00,76.134,76.162,76.129,76.137,149150000.0
2007-08-23 20:50:00,76.131,76.159,76.131,76.159,136160000.0
2007-08-23 20:51:00,76.164,76.169,76.147,76.169,100520000.0
2007-08-23 20:52:00,76.162,76.164,76.142,76.142,89940000.0
2007-08-23 20:53:00,76.131,76.16,76.131,76.138,114140000.0
2007-08-23 20:54:00,76.181,76.181,76.138,76.176,151720000.0
2007-08-23 20:55:00,76.158,76.162,76.146,76.158,106260000.0
2007-08-23 20:56:00,76.163,76.163,76.135,76.149,80050000.0
2007-08-23 20:57:00,76.161,76.161,76.12,76.12,61920000.0
2007-08-23 20:58:00,76.129,76.164,76.129,76.164,119850000.0
2007-08-23 20:59:00,76.175,76.175,76.128,76.128,191160000.0
2007-08-23 21:00:00,76.13,76.148,76.11,76.12,145860000.0
2007-08-23 21:01:00,76.121,76.121,76.101,76.107,117680000.0
2007-08-23 21:02:00,76.103,76.126,76.103,76.126,79130000.0
2007-08-23 21:03:00,76.153,76.162,76.119,76.12,100290000.0
2007-08-23 21:04:00,76.121,76.132,76.107,76.123,104540000.0
2007-08-23 21:05:00,76.136,76.137,76.124,76.126,124100000.0
2007-08-23 21:06:00,76.164,76.175,76.132,76.132,158410000.0
2007-08-23 21:07:00,76.131,76.131,76.102,76.104,131210000.0
2007-08-23 21:08:00,76.09,76.112,76.09,76.096,136710000.0
2007-08-23 21:09:00,76.118,76.118,76.092,76.107,135810000.0
2007-08-23 21:10:00,76.093,76.093,76.082,76.083,121740000.0
2007-08-23 21:11:00,76.093,76.099,76.087,76.099,55350000.0
2007-08-23 21:12:00,76.13,76.13,76.082,76.082,59800000.0
2007-08-23 21:13:00,76.085,76.085,76.075,76.075,98540000.0
2007-08-23 21:14:00,76.082,76.083,76.076,76.077,116070000.0
2007-08-23 21:15:00,76.116,76.116,76.071,76.074,86830000.0
2007-08-23 21:16:00,76.078,76.086,76.078,76.085,117010000.0
2007-08-23 21:17:00,76.103,76.121,76.103,76.11,50390000.0
2007-08-23 21:18:00,76.144,76.144,76.124,76.143,142960000.0
2007-08-23 21:19:00,76.154,76.161,76.133,76.133,94760000.0
2007-08-23 21:20:00,76.141,76.191,76.138,76.191,82610000.0
2007-08-23 21:21:00,76.232,76.232,76.204,76.223,100920000.0
2007-08-23 21:22:00,76.218,76.241,76.218,76.241,75630000.0
2007-08-23 21:23:00,76.25,76.307,76.25,76.281,114790000.0
2007-08-23 21:24:00,76.295,76.295,76.274,76.28,128430000.0
2007-08-23 21:25:00,76.251,76.251,76.234,76.239,103800000.0
2007-08-23 21:26:00,76.254,76.264,76.251,76.251,80550000.0
2007-08-23 21:27:00,76.291,76.291,76.249,76.252,58040000.0
2007-08-23 21:28:00,76.252,76.255,76.214,76.214,78530000.0
2007-08-23 21:29:00,76.217,76.221,76.207,76.209,107780000.0
2007-08-23 21:30:00,76.23,76.23,76.208,76.223,65420000.0
2007-08-23 21:31:00,76.21,76.214,76.181,76.214,94550000.0
2007-08-23 21:32:00,76.205,76.212,76.192,76.207,128920000.0
2007-08-23 21:33:00,76.232,76.232,76.184,76.188,91060000.0
2007-08-23 21:34:00,76.178,76.192,76.178,76.192,81840000.0
2007-08-23 21:35:00,76.188,76.196,76.188,76.196,80750000.0
2007-08-23 21:36:00,76.224,76.224,76.174,76.174,94940000.0
2007-08-23 21:37:00,76.172,76.173,76.161,76.168,131290000.0
2007-08-23 21:38:00,76.164,76.164,76.13,76.161,101560000.0
2007-08-23 21:39:00,76.191,76.191,76.162,76.169,91440000.0
2007-08-23 21:40:00,76.159,76.165,76.151,76.165,37150000.0
2007-08-23 21:41:00,76.156,76.164,76.149,76.157,111640000.0
2007-08-23 21:42:00,76.186,76.186,76.156,76.177,121800000.0
2007-08-23 21:43:00,76.191,76.201,76.178,76.188,121820000.0
2007-08-23 21:44:00,76.191,76.192,76.181,76.186,125490000.0
2007-08-23 21:45:00,76.212,76.218,76.188,76.213,161580000.0
2007-08-23 21:46:00,76.232,76.29,76.232,76.29,115440000.0
2007-08-23 21:47:00,76.305,76.312,76.29,76.29,103790000.0
2007-08-23 21:48:00,76.316,76.316,76.287,76.291,123340000.0
2007-08-23 21:49:00,76.282,76.294,76.271,76.294,84130000.0
2007-08-23 21:50:00,76.284,76.29,76.265,76.278,91600000.0
2007-08-23 21:51:00,76.293,76.293,76.242,76.242,10700000.0
2007-08-23 21:52:00,76.239,76.244,76.201,76.201,14740000.0
2007-08-23 21:53:00,76.217,76.228,76.206,76.226,57110000.0
2007-08-23 21:54:00,76.265,76.265,76.233,76.233,110070000.0
2007-08-23 21:55:00,76.237,76.237,76.23,76.231,94080000.0
2007-08-23 21:57:00,76.271,76.271,76.228,76.241,87930000.0
2007-08-23 21:58:00,76.248,76.258,76.235,76.255,65230000.0
2007-08-23 21:59:00,76.272,76.284,76.272,76.276,101530000.0
2007-08-23 22:00:00,76.309,76.309,76.284,76.284,13320000.0
2007-08-23 22:01:00,76.278,76.288,76.27,76.276,93760000.0
2007-08-23 22:02:00,76.27,76.281,76.267,76.267,88090000.0
2007-08-23 22:03:00,76.292,76.293,76.281,76.281,74770000.0
2007-08-23 22:04:00,76.284,76.284,76.27,76.27,76530000.0
2007-08-23 22:05:00,76.278,76.285,76.278,76.285,55190000.0
2007-08-23 22:06:00,76.324,76.324,76.273,76.3,105780000.0
2007-08-23 22:07:00,76.29,76.311,76.29,76.311,100350000.0
2007-08-23 22:08:00,76.328,76.336,76.326,76.33,109650000.0
2007-08-23 22:09:00,76.364,76.364,76.335,76.335,68470000.0
2007-08-23 22:10:00,76.339,76.357,76.334,76.357,60310000.0
2007-08-23 22:11:00,76.347,76.35,76.346,76.346,72700000.0
2007-08-23 22:12:00,76.365,76.365,76.344,76.347,128670000.0
2007-08-23 22:13:00,76.336,76.346,76.336,76.339,124520000.0
2007-08-23 22:14:00,76.348,76.354,76.343,76.354,82520000.0
2007-08-23 22:15:00,76.382,76.382,76.354,76.372,79260000.0
2007-08-23 22:16:00,76.368,76.378,76.355,76.369,102290000.0
2007-08-23 22:17:00,76.388,76.441,76.388,76.432,124160000.0
2007-08-23 22:18:00,76.451,76.453,76.425,76.453,79330000.0
2007-08-23 22:19:00,76.479,76.484,76.474,76.474,70420000.0
2007-08-23 22:20:00,76.476,76.476,76.461,76.461,39460000.0
2007-08-23 22:21:00,76.485,76.485,76.462,76.462,49830000.0
2007-08-23 22:22:00,76.449,76.45,76.447,76.449,83350000.0
2007-08-23 22:23:00,76.452,76.452,76.434,76.434,62030000.0
2007-08-23 22:24:00,76.452,76.452,76.417,76.429,63720000.0
2007-08-23 22:25:00,76.419,76.426,76.412,76.419,88360000.0
2007-08-23 22:26:00,76.426,76.426,76.42,76.42,69670000.0
2007-08-23 22:27:00,76.44,76.44,76.391,76.391,65760000.0
2007-08-23 22:30:00,76.425,76.425,76.393,76.397,83960000.0
2007-08-23 22:31:00,76.386,76.39,76.385,76.388,76180000.0
2007-08-23 22:32:00,76.379,76.386,76.379,76.386,33280000.0
2007-08-23 22:33:00,76.403,76.403,76.382,76.388,60880000.0
2007-08-23 22:35:00,76.379,76.39,76.379,76.385,77770000.0
2007-08-23 22:36:00,76.411,76.411,76.403,76.408,55410000.0
2007-08-23 22:37:00,76.375,76.383,76.375,76.383,5080000.0
2007-08-23 22:39:00,76.415,76.415,76.357,76.357,122940000.0
2007-08-23 22:40:00,76.359,76.361,76.343,76.349,76940000.0
2007-08-23 22:41:00,76.336,76.344,76.332,76.332,80060000.0
2007-08-23 22:42:00,76.363,76.363,76.333,76.339,95770000.0
2007-08-23 22:43:00,76.328,76.328,76.328,76.328,1690000.0
2007-08-23 22:45:00,76.375,76.376,76.368,76.368,31980000.0
2007-08-23 22:46:00,76.319,76.328,76.319,76.328,52260000.0
2007-08-23 22:47:00,76.339,76.339,76.338,76.338,7220000.0
2007-08-23 22:48:00,76.354,76.354,76.341,76.348,27520000.0
2007-08-23 22:49:00,76.358,76.367,76.358,76.367,66040000.0
2007-08-23 22:50:00,76.364,76.386,76.364,76.386,31970000.0
2007-08-23 22:51:00,76.43,76.43,76.393,76.393,92950000.0
2007-08-23 22:52:00,76.394,76.399,76.394,76.398,84050000.0
2007-08-23 22:53:00,76.388,76.397,76.388,76.39,31580000.0
2007-08-23 22:54:00,76.428,76.428,76.375,76.375,43710000.0
2007-08-23 22:55:00,76.357,76.357,76.348,76.355,51740000.0
2007-08-23 22:56:00,76.347,76.365,76.347,76.352,81020000.0
2007-08-23 22:57:00,76.378,76.38,76.376,76.377,102110000.0
2007-08-23 22:58:00,76.357,76.357,76.349,76.356,85890000.0
2007-08-23 22:59:00,76.346,76.363,76.334,76.363,145490000.0
2007-08-23 23:00:00,76.359,76.366,76.358,76.366,64340000.0
2007-08-23 23:01:00,76.384,76.401,76.355,76.358,15640000.0
2007-08-23 23:02:00,76.366,76.366,76.36,76.36,34880000.0
2007-08-23 23:03:00,76.399,76.434,76.386,76.434,37820000.0
2007-08-23 23:04:00,76.44,76.44,76.421,76.421,47580000.0
2007-08-23 23:05:00,76.435,76.435,76.43,76.435,25840000.0
2007-08-23 23:06:00,76.471,76.471,76.433,76.45,17910000.0
2007-08-23 23:07:00,76.457,76.46,76.456,76.458,51030000.0
2007-08-23 23:08:00,76.446,76.447,76.442,76.442,47920000.0
2007-08-23 23:09:00,76.435,76.435,76.3,76.377,58910000.0
2007-08-23 23:10:00,76.381,76.529,76.376,76.528,42490000.0
2007-08-23 23:11:00,76.536,76.536,76.523,76.536,56360000.0
2007-08-23 23:12:00,76.556,76.563,76.535,76.556,40650000.0
2007-08-23 23:13:00,76.544,76.544,76.481,76.514,90790000.0
2007-08-23 23:14:00,76.506,76.506,76.495,76.495,83510000.0
2007-08-23 23:15:00,76.536,76.536,76.488,76.501,59720000.0
2007-08-23 23:16:00,76.504,76.504,76.49,76.497,40820000.0
2007-08-23 23:17:00,76.504,76.511,76.494,76.5,23330000.0
2007-08-23 23:18:00,76.51,76.51,76.503,76.503,3190000.0
2007-08-23 23:19:00,76.513,76.523,76.513,76.523,3050000.0
2007-08-23 23:20:00,76.551,76.565,76.551,76.554,68680000.0
2007-08-23 23:21:00,76.573,76.573,76.543,76.543,35510000.0
2007-08-23 23:22:00,76.526,76.531,76.513,76.52,71600000.0
2007-08-23 23:23:00,76.506,76.512,76.493,76.5,111600000.0
2007-08-23 23:24:00,76.535,76.537,76.514,76.537,52890000.0
2007-08-23 23:25:00,76.527,76.527,76.521,76.521,44450000.0
2007-08-23 23:26:00,76.508,76.509,76.507,76.508,27860000.0
2007-08-23 23:27:00,76.542,76.542,76.492,76.492,67860000.0
2007-08-23 23:28:00,76.478,76.504,76.478,76.504,96200000.0
2007-08-23 23:29:00,76.499,76.507,76.499,76.506,70680000.0
2007-08-23 23:30:00,76.533,76.533,76.5,76.5,85300000.0
2007-08-23 23:31:00,76.506,76.51,76.505,76.508,43690000.0
2007-08-23 23:32:00,76.5,76.507,76.5,76.506,89550000.0
2007-08-23 23:33:00,76.531,76.531,76.512,76.518,83000000.0
2007-08-23 23:34:00,76.505,76.509,76.505,76.508,75360000.0
2007-08-23 23:35:00,76.516,76.517,76.509,76.517,66070000.0
2007-08-23 23:36:00,76.553,76.553,76.514,76.514,116730000.0
2007-08-23 23:38:00,76.5,76.508,76.5,76.506,92490000.0
2007-08-23 23:39:00,76.531,76.531,76.509,76.51,91570000.0
2007-08-23 23:40:00,76.499,76.505,76.499,76.505,78370000.0
2007-08-23 23:41:00,76.494,76.501,76.483,76.489,68870000.0
2007-08-23 23:42:00,76.516,76.516,76.49,76.49,100650000.0
2007-08-23 23:44:00,76.473,76.473,76.448,76.451,76230000.0
2007-08-23 23:45:00,76.453,76.469,76.418,76.431,75830000.0
2007-08-23 23:46:00,76.44,76.456,76.44,76.449,83270000.0
2007-08-23 23:47:00,76.435,76.435,76.429,76.429,63620000.0
2007-08-23 23:48:00,76.455,76.455,76.431,76.439,71190000.0
2007-08-23 23:50:00,76.451,76.46,76.451,76.457,58990000.0
2007-08-23 23:51:00,76.492,76.492,76.464,76.464,92400000.0
2007-08-23 23:53:00,76.449,76.451,76.446,76.447,128140000.0
2007-08-23 23:54:00,76.497,76.497,76.489,76.489,101620000.0
2007-08-23 23:55:00,76.462,76.468,76.46,76.46,95930000.0
2007-08-23 23:56:00,76.469,76.47,76.467,76.468,72430000.0
2007-08-23 23:57:00,76.494,76.494,76.463,76.463,108160000.0
2007-08-23 23:58:00,76.467,76.467,76.459,76.459,82630000.0
2007-08-23 23:59:00,76.45,76.457,76.45,76.457,39070000.0
2007-08-24 00:00:00,76.483,76.483,76.456,76.461,28410000.0
2007-08-24 00:01:00,76.448,76.454,76.444,76.448,76950000.0
2007-08-24 00:03:00,76.438,76.439,76.436,76.439,103700000.0
2007-08-24 00:05:00,76.427,76.428,76.424,76.428,47170000.0
2007-08-24 00:06:00,76.455,76.455,76.393,76.393,61030000.0
2007-08-24 00:07:00,76.382,76.391,76.379,76.383,61830000.0
2007-08-24 00:09:00,76.414,76.414,76.377,76.382,35330000.0
2007-08-24 00:10:00,76.369,76.378,76.369,76.372,67620000.0
2007-08-24 00:11:00,76.356,76.356,76.341,76.349,47640000.0
2007-08-24 00:12:00,76.377,76.377,76.338,76.352,78810000.0
2007-08-24 00:15:00,76.387,76.387,76.355,76.355,53280000.0
2007-08-24 00:17:00,76.355,76.358,76.347,76.349,52580000.0
2007-08-24 00:18:00,76.369,76.369,76.303,76.309,50810000.0
2007-08-24 00:20:00,76.299,76.307,76.299,76.3,100490000.0
2007-08-24 00:21:00,76.313,76.313,76.296,76.3,153430000.0
2007-08-24 00:24:00,76.314,76.314,76.295,76.3,42340000.0
2007-08-24 00:26:00,76.309,76.309,76.307,76.308,45530000.0
2007-08-24 00:27:00,76.334,76.334,76.307,76.315,101160000.0
2007-08-24 00:28:00,76.301,76.309,76.3,76.306,106470000.0
2007-08-24 00:29:00,76.317,76.317,76.309,76.31,33910000.0
2007-08-24 00:30:00,76.336,76.336,76.328,76.328,50430000.0
2007-08-24 00:31:00,76.314,76.314,76.301,76.307,18450000.0
2007-08-24 00:32:00,76.29,76.29,76.264,76.264,41980000.0
2007-08-24 00:33:00,76.285,76.292,76.255,76.255,62650000.0
2007-08-24 00:34:00,76.238,76.254,76.236,76.241,75110000.0
2007-08-24 00:35:00,76.25,76.257,76.25,76.257,145090000.0
2007-08-24 00:36:00,76.288,76.288,76.246,76.246,84570000.0
2007-08-24 00:38:00,76.248,76.257,76.247,76.257,105180000.0
2007-08-24 00:39:00,76.284,76.284,76.261,76.261,105970000.0
2007-08-24 00:40:00,76.264,76.268,76.259,76.26,65250000.0
2007-08-24 00:41:00,76.269,76.275,76.262,76.275,43710000.0
2007-08-24 00:42:00,76.304,76.304,76.3,76.302,5110000.0
2007-08-24 00:43:00,76.265,76.27,76.237,76.241,51560000.0
2007-08-24 00:44:00,76.23,76.244,76.23,76.24,32260000.0
2007-08-24 00:45:00,76.261,76.261,76.21,76.214,19770000.0
2007-08-24 00:46:00,76.22,76.223,76.205,76.223,39720000.0
2007-08-24 00:47:00,76.236,76.236,76.223,76.226,54710000.0
2007-08-24 00:48:00,76.253,76.253,76.227,76.228,108420000.0
2007-08-24 00:49:00,76.212,76.212,76.173,76.173,74710000.0
2007-08-24 00:50:00,76.178,76.18,76.175,76.176,72230000.0
2007-08-24 00:51:00,76.171,76.227,76.171,76.224,88600000.0
2007-08-24 00:52:00,76.244,76.253,76.231,76.235,13790000.0
2007-08-24 00:53:00,76.226,76.233,76.219,76.219,123930000.0
2007-08-24 00:54:00,76.26,76.26,76.212,76.219,135720000.0
2007-08-24 00:56:00,76.227,76.229,76.226,76.229,66700000.0
2007-08-24 00:57:00,76.263,76.263,76.225,76.233,92010000.0
2007-08-24 00:58:00,76.216,76.218,76.21,76.218,76970000.0
2007-08-24 00:59:00,76.211,76.218,76.211,76.217,77440000.0
2007-08-24 01:00:00,76.24,76.24,76.209,76.21,67320000.0
2007-08-24 01:01:00,76.2,76.203,76.17,76.17,9200000.0
2007-08-24 01:02:00,76.147,76.162,76.144,76.151,28310000.0
2007-08-24 01:03:00,76.181,76.181,76.164,76.166,10180000.0
2007-08-24 01:04:00,76.153,76.153,76.125,76.125,90800000.0
2007-08-24 01:05:00,76.127,76.141,76.107,76.141,122120000.0
2007-08-24 01:06:00,76.171,76.171,76.152,76.166,102100000.0
2007-08-24 01:07:00,76.157,76.165,76.151,76.165,78230000.0
2007-08-24 01:08:00,76.184,76.208,76.173,76.173,78560000.0
2007-08-24 01:09:00,76.191,76.191,76.142,76.142,80050000.0
2007-08-24 01:10:00,76.131,76.145,76.131,76.145,52090000.0
2007-08-24 01:11:00,76.17,76.176,76.17,76.175,43210000.0
2007-08-24 01:12:00,76.21,76.21,76.171,76.171,98510000.0
2007-08-24 01:13:00,76.161,76.169,76.145,76.15,68230000.0
2007-08-24 01:14:00,76.135,76.136,76.129,76.129,76370000.0
2007-08-24 01:15:00,76.16,76.16,76.111,76.123,75750000.0
2007-08-24 01:16:00,76.103,76.103,76.067,76.08,67750000.0
2007-08-24 01:17:00,76.093,76.112,76.093,76.108,75750000.0
2007-08-24 01:18:00,76.14,76.14,76.081,76.091,57160000.0
2007-08-24 01:19:00,76.099,76.127,76.093,76.121,60180000.0
2007-08-24 01:21:00,76.123,76.143,76.123,76.135,119330000.0
2007-08-24 01:23:00,76.15,76.158,76.15,76.158,64530000.0
2007-08-24 01:24:00,76.186,76.186,76.17,76.177,68750000.0
2007-08-24 01:25:00,76.169,76.178,76.169,76.178,69190000.0
2007-08-24 01:26:00,76.198,76.279,76.198,76.279,66160000.0
2007-08-24 01:27:00,76.292,76.303,76.272,76.288,20550000.0
2007-08-24 01:28:00,76.279,76.283,76.272,76.272,57220000.0
2007-08-24 01:29:00,76.257,76.257,76.25,76.257,39450000.0
2007-08-24 01:30:00,76.279,76.279,76.235,76.235,83330000.0
2007-08-24 01:31:00,76.201,76.201,76.174,76.18,71230000.0
2007-08-24 01:32:00,76.185,76.185,76.165,76.175,124570000.0
2007-08-24 01:33:00,76.198,76.2,76.198,76.198,48080000.0
2007-08-24 01:34:00,76.183,76.183,76.164,76.17,129240000.0
2007-08-24 01:35:00,76.176,76.179,76.164,76.164,102530000.0
2007-08-24 01:36:00,76.18,76.18,76.148,76.158,91800000.0
2007-08-24 01:37:00,76.166,76.166,76.158,76.158,126010000.0
2007-08-24 01:38:00,76.166,76.17,76.163,76.168,121890000.0
2007-08-24 01:39:00,76.18,76.18,76.138,76.177,72200000.0
2007-08-24 01:40:00,76.203,76.224,76.203,76.224,123040000.0
2007-08-24 01:41:00,76.22,76.242,76.22,76.23,122330000.0
2007-08-24 01:42:00,76.279,76.279,76.235,76.235,81230000.0
2007-08-24 01:43:00,76.22,76.221,76.211,76.215,46500000.0
2007-08-24 01:44:00,76.203,76.203,76.192,76.192,130810000.0
2007-08-24 01:45:00,76.233,76.233,76.131,76.195,150410000.0
2007-08-24 01:46:00,76.184,76.184,76.173,76.178,126760000.0
2007-08-24 01:47:00,76.191,76.206,76.191,76.206,73610000.0
2007-08-24 01:48:00,76.231,76.231,76.192,76.192,103830000.0
2007-08-24 01:49:00,76.167,76.182,76.167,76.169,126180000.0
2007-08-24 01:50:00,76.159,76.186,76.159,76.173,55510000.0
2007-08-24 01:51:00,76.213,76.213,76.176,76.188,88460000.0
2007-08-24 01:52:00,76.174,76.18,76.17,76.178,58510000.0
2007-08-24 01:53:00,76.185,76.185,76.17,76.178,71460000.0
2007-08-24 01:54:00,76.205,76.205,76.176,76.203,57860000.0
2007-08-24 01:55:00,76.217,76.235,76.195,76.195,94640000.0
2007-08-24 01:56:00,76.193,76.193,76.177,76.191,128100000.0
2007-08-24 01:57:00,76.242,76.242,76.196,76.196,119430000.0
2007-08-24 01:58:00,76.183,76.194,76.183,76.194,118470000.0
2007-08-24 02:00:00,76.215,76.215,76.189,76.194,12130000.0
2007-08-24 02:01:00,76.207,76.219,76.187,76.19,66530000.0
2007-08-24 02:02:00,76.201,76.223,76.201,76.204,114230000.0
2007-08-24 02:03:00,76.234,76.234,76.209,76.216,157830000.0
2007-08-24 02:04:00,76.226,76.227,76.217,76.217,145270000.0
2007-08-24 02:06:00,76.252,76.252,76.236,76.239,132660000.0
2007-08-24 02:07:00,76.229,76.245,76.19,76.245,15930000.0
2007-08-24 02:08:00,76.266,76.266,76.262,76.264,50900000.0
2007-08-24 02:09:00,76.306,76.323,76.291,76.314,165490000.0
2007-08-24 02:10:00,76.324,76.324,76.3,76.3,146390000.0
2007-08-24 02:11:00,76.306,76.306,76.282,76.282,151190000.0
2007-08-24 02:12:00,76.295,76.295,76.275,76.281,86930000.0
2007-08-24 02:13:00,76.208,76.244,76.181,76.222,116480000.0
2007-08-24 02:14:00,76.231,76.249,76.228,76.228,142530000.0
2007-08-24 02:15:00,76.271,76.271,76.232,76.255,66100000.0
2007-08-24 02:16:00,76.247,76.253,76.238,76.238,104300000.0
2007-08-24 02:17:00,76.22,76.22,76.202,76.202,62130000.0
2007-08-24 02:18:00,76.219,76.223,76.203,76.223,88660000.0
2007-08-24 02:19:00,76.223,76.243,76.223,76.237,63440000.0
2007-08-24 02:20:00,76.244,76.244,76.213,76.223,112850000.0
2007-08-24 02:21:00,76.246,76.246,76.228,76.228,151750000.0
2007-08-24 02:22:00,76.237,76.237,76.23,76.23,141870000.0
2007-08-24 02:23:00,76.234,76.234,76.211,76.22,129930000.0
2007-08-24 02:24:00,76.254,76.254,76.221,76.239,140410000.0
2007-08-24 02:25:00,76.229,76.233,76.204,76.204,13980000.0
2007-08-24 02:26:00,76.21,76.223,76.209,76.216,143940000.0
2007-08-24 02:27:00,76.261,76.261,76.231,76.231,66890000.0
2007-08-24 02:28:00,76.235,76.235,76.22,76.231,101680000.0
2007-08-24 02:29:00,76.246,76.275,76.243,76.275,60810000.0
2007-08-24 02:30:00,76.313,76.313,76.285,76.292,87680000.0
2007-08-24 02:31:00,76.277,76.295,76.27,76.287,60180000.0
2007-08-24 02:32:00,76.274,76.274,76.262,76.267,111640000.0
2007-08-24 02:33:00,76.305,76.305,76.26,76.269,151550000.0
2007-08-24 02:34:00,76.28,76.287,76.279,76.286,152610000.0
2007-08-24 02:35:00,76.28,76.296,76.28,76.296,129090000.0
2007-08-24 02:36:00,76.29,76.329,76.29,76.294,130080000.0
2007-08-24 02:37:00,76.279,76.291,76.279,76.288,12250000.0
2007-08-24 02:38:00,76.28,76.293,76.274,76.287,88480000.0
2007-08-24 02:39:00,76.313,76.313,76.286,76.308,61710000.0
2007-08-24 02:40:00,76.299,76.303,76.296,76.3,119000000.0
2007-08-24 02:41:00,76.306,76.306,76.296,76.298,145510000.0
2007-08-24 02:42:00,76.33,76.33,76.298,76.304,139520000.0
2007-08-24 02:43:00,76.309,76.311,76.304,76.308,132030000.0
2007-08-24 02:44:00,76.301,76.318,76.301,76.315,125160000.0
2007-08-24 02:45:00,76.342,76.342,76.314,76.314,5080000.0
2007-08-24 02:46:00,76.287,76.299,76.287,76.296,24210000.0
2007-08-24 02:47:00,76.283,76.292,76.257,76.264,61230000.0
2007-08-24 02:48:00,76.292,76.292,76.265,76.279,51610000.0
2007-08-24 02:49:00,76.263,76.271,76.249,76.249,110100000.0
2007-08-24 02:50:00,76.254,76.258,76.243,76.258,87140000.0
2007-08-24 02:51:00,76.268,76.275,76.255,76.275,147980000.0
2007-08-24 02:53:00,76.271,76.286,76.271,76.286,147360000.0
2007-08-24 02:54:00,76.315,76.315,76.275,76.275,117200000.0
2007-08-24 02:55:00,76.277,76.284,76.274,76.277,111660000.0
2007-08-24 02:56:00,76.286,76.286,76.278,76.278,149240000.0
2007-08-24 02:57:00,76.311,76.311,76.269,76.281,139870000.0
2007-08-24 02:58:00,76.284,76.284,76.272,76.277,76330000.0
2007-08-24 02:59:00,76.271,76.277,76.27,76.27,136350000.0
2007-08-24 03:00:00,76.311,76.311,76.266,76.307,135570000.0
2007-08-24 03:01:00,76.281,76.288,76.265,76.271,102730000.0
2007-08-24 03:02:00,76.258,76.264,76.242,76.245,51570000.0
2007-08-24 03:03:00,76.282,76.283,76.251,76.283,149820000.0
2007-08-24 03:04:00,76.264,76.292,76.262,76.262,154690000.0
2007-08-24 03:05:00,76.252,76.273,76.252,76.273,141380000.0
2007-08-24 03:06:00,76.303,76.303,76.249,76.261,90970000.0
2007-08-24 03:07:00,76.233,76.255,76.233,76.255,121290000.0
2007-08-24 03:08:00,76.246,76.253,76.222,76.253,148550000.0
2007-08-24 03:09:00,76.262,76.262,76.249,76.249,71080000.0
2007-08-24 03:10:00,76.238,76.242,76.221,76.242,101170000.0
2007-08-24 03:11:00,76.218,76.254,76.218,76.254,61280000.0
2007-08-24 03:12:00,76.263,76.263,76.217,76.246,80960000.0
2007-08-24 03:13:00,76.228,76.23,76.227,76.229,66310000.0
2007-08-24 03:14:00,76.22,76.262,76.22,76.249,108520000.0
2007-08-24 03:15:00,76.251,76.251,76.211,76.211,145080000.0
2007-08-24 03:16:00,76.217,76.217,76.211,76.211,144730000.0
2007-08-24 03:17:00,76.217,76.217,76.208,76.209,122350000.0
2007-08-24 03:18:00,76.248,76.248,76.197,76.218,128350000.0
2007-08-24 03:19:00,76.194,76.199,76.184,76.199,11110000.0
2007-08-24 03:20:00,76.203,76.24,76.197,76.211,85220000.0
2007-08-24 03:21:00,76.258,76.258,76.214,76.214,125610000.0
2007-08-24 03:22:00,76.216,76.22,76.204,76.206,148070000.0
2007-08-24 03:23:00,76.233,76.245,76.209,76.224,71360000.0
2007-08-24 03:24:00,76.27,76.27,76.221,76.23,104900000.0
2007-08-24 03:25:00,76.214,76.236,76.195,76.195,58470000.0
2007-08-24 03:26:00,76.207,76.237,76.207,76.235,81730000.0
2007-08-24 03:27:00,76.245,76.248,76.216,76.22,62420000.0
2007-08-24 03:28:00,76.233,76.269,76.233,76.25,105900000.0
2007-08-24 03:29:00,76.247,76.28,76.244,76.244,141730000.0
2007-08-24 03:30:00,76.283,76.283,76.247,76.274,125880000.0
2007-08-24 03:31:00,76.263,76.263,76.23,76.254,124410000.0
2007-08-24 03:32:00,76.244,76.244,76.213,76.237,130980000.0
2007-08-24 03:33:00,76.238,76.238,76.214,76.219,10530000.0
2007-08-24 03:34:00,76.23,76.265,76.227,76.265,62350000.0
2007-08-24 03:35:00,76.242,76.247,76.242,76.247,91740000.0
2007-08-24 03:36:00,76.289,76.289,76.234,76.234,67640000.0
2007-08-24 03:37:00,76.256,76.259,76.238,76.242,121020000.0
2007-08-24 03:38:00,76.259,76.262,76.229,76.262,145800000.0
2007-08-24 03:39:00,76.29,76.304,76.26,76.279,152100000.0
2007-08-24 03:40:00,76.274,76.316,76.274,76.31,130000000.0
2007-08-24 03:41:00,76.323,76.323,76.294,76.294,123830000.0
2007-08-24 03:42:00,76.317,76.317,76.285,76.288,12100000.0
2007-08-24 03:43:00,76.294,76.303,76.282,76.303,102410000.0
2007-08-24 03:45:00,76.325,76.325,76.302,76.312,85860000.0
2007-08-24 03:46:00,76.291,76.311,76.284,76.29,64520000.0
2007-08-24 03:47:00,76.282,76.314,76.282,76.291,113840000.0
2007-08-24 03:48:00,76.337,76.337,76.296,76.308,151370000.0
2007-08-24 03:49:00,76.303,76.32,76.296,76.304,148950000.0
2007-08-24 03:50:00,76.338,76.338,76.326,76.336,142930000.0
2007-08-24 03:51:00,76.338,76.338,76.295,76.295,139040000.0
2007-08-24 03:52:00,76.32,76.32,76.32,76.32,2440000.0
2007-08-24 03:53:00,76.285,76.304,76.284,76.303,143750000.0
2007-08-24 03:54:00,76.322,76.322,76.277,76.282,149460000.0
2007-08-24 03:57:00,76.298,76.298,76.272,76.272,8860000.0
2007-08-24 03:58:00,76.267,76.267,76.258,76.259,154720000.0
2007-08-24 03:59:00,76.252,76.27,76.232,76.27,146480000.0
2007-08-24 04:00:00,76.284,76.284,76.24,76.25,138620000.0
2007-08-24 04:01:00,76.263,76.281,76.263,76.281,12990000.0
2007-08-24 04:02:00,76.274,76.302,76.274,76.297,119620000.0
2007-08-24 04:03:00,76.309,76.309,76.269,76.28,149800000.0
2007-08-24 04:04:00,76.294,76.295,76.264,76.295,158050000.0
2007-08-24 04:05:00,76.269,76.277,76.243,76.256,142780000.0
2007-08-24 04:06:00,76.294,76.294,76.254,76.286,128060000.0
2007-08-24 04:07:00,76.264,76.27,76.264,76.27,4690000.0
2007-08-24 04:08:00,76.272,76.274,76.216,76.216,124450000.0
2007-08-24 04:09:00,76.248,76.248,76.199,76.229,151030000.0
2007-08-24 04:10:00,76.203,76.226,76.172,76.226,145940000.0
2007-08-24 04:11:00,76.254,76.254,76.216,76.231,142750000.0
2007-08-24 04:12:00,76.249,76.249,76.208,76.229,123600000.0
2007-08-24 04:13:00,76.208,76.228,76.208,76.228,5670000.0
2007-08-24 04:14:00,76.227,76.235,76.216,76.229,104950000.0
2007-08-24 04:15:00,76.236,76.236,76.217,76.233,149570000.0
2007-08-24 04:16:00,76.214,76.233,76.214,76.222,149600000.0
2007-08-24 04:17:00,76.213,76.229,76.204,76.204,138460000.0
2007-08-24 04:18:00,76.223,76.225,76.213,76.213,135470000.0
2007-08-24 04:19:00,76.221,76.229,76.217,76.217,21150000.0
2007-08-24 04:20:00,76.249,76.251,76.245,76.248,134540000.0
2007-08-24 04:21:00,76.253,76.253,76.224,76.233,140940000.0
2007-08-24 04:23:00,76.244,76.263,76.244,76.263,154260000.0
2007-08-24 04:24:00,76.274,76.274,76.248,76.251,134610000.0
2007-08-24 04:25:00,76.263,76.263,76.24,76.25,137060000.0
2007-08-24 04:26:00,76.261,76.273,76.255,76.261,145370000.0
2007-08-24 04:27:00,76.298,76.298,76.271,76.276,11830000.0
2007-08-24 04:28:00,76.268,76.275,76.263,76.275,138960000.0
2007-08-24 04:29:00,76.271,76.287,76.253,76.253,140100000.0
2007-08-24 04:30:00,76.293,76.293,76.258,76.293,132080000.0
2007-08-24 04:31:00,76.265,76.283,76.265,76.273,20770000.0
2007-08-24 04:32:00,76.298,76.301,76.295,76.297,140840000.0
2007-08-24 04:33:00,76.303,76.303,76.266,76.271,135270000.0
2007-08-24 04:34:00,76.285,76.295,76.274,76.277,23210000.0
2007-08-24 04:36:00,76.31,76.31,76.271,76.271,71960000.0
2007-08-24 04:37:00,76.276,76.276,76.266,76.267,115240000.0
2007-08-24 04:38:00,76.275,76.28,76.275,76.279,73900000.0
2007-08-24 04:39:00,76.295,76.295,76.272,76.272,95560000.0
2007-08-24 04:40:00,76.257,76.272,76.243,76.243,70190000.0
2007-08-24 04:41:00,76.248,76.248,76.24,76.241,122410000.0
2007-08-24 04:42:00,76.269,76.269,76.245,76.249,151000000.0
2007-08-24 04:43:00,76.238,76.262,76.236,76.262,148870000.0
2007-08-24 04:44:00,76.253,76.266,76.237,76.266,145180000.0
2007-08-24 04:45:00,76.272,76.272,76.243,76.251,123940000.0
2007-08-24 04:46:00,76.241,76.245,76.24,76.245,6800000.0
2007-08-24 04:47:00,76.241,76.256,76.241,76.256,141840000.0
2007-08-24 04:48:00,76.308,76.311,76.306,76.308,137260000.0
2007-08-24 04:49:00,76.291,76.291,76.283,76.283,5630000.0
2007-08-24 04:51:00,76.286,76.287,76.284,76.285,62720000.0
2007-08-24 04:52:00,76.292,76.293,76.266,76.283,106470000.0
2007-08-24 04:53:00,76.277,76.298,76.265,76.282,62910000.0
2007-08-24 04:54:00,76.271,76.301,76.262,76.269,87720000.0
2007-08-24 04:55:00,76.281,76.304,76.274,76.281,63940000.0
2007-08-24 04:56:00,76.289,76.292,76.286,76.289,111450000.0
2007-08-24 04:57:00,76.315,76.316,76.283,76.289,153150000.0
2007-08-24 04:58:00,76.302,76.346,76.3,76.325,141440000.0
2007-08-24 04:59:00,76.344,76.379,76.344,76.364,144320000.0
2007-08-24 05:00:00,76.375,76.383,76.359,76.383,128940000.0
2007-08-24 05:01:00,76.353,76.365,76.346,76.365,15960000.0
2007-08-24 05:03:00,76.363,76.367,76.336,76.367,146050000.0
2007-08-24 05:04:00,76.333,76.354,76.333,76.354,143030000.0
2007-08-24 05:05:00,76.322,76.354,76.322,76.354,144670000.0
2007-08-24 05:06:00,76.361,76.361,76.335,76.335,9130000.0
2007-08-24 05:07:00,76.335,76.357,76.334,76.357,20390000.0
2007-08-24 05:08:00,76.349,76.353,76.346,76.349,129310000.0
2007-08-24 05:09:00,76.344,76.349,76.326,76.332,156170000.0
2007-08-24 05:10:00,76.323,76.358,76.32,76.348,143560000.0
2007-08-24 05:11:00,76.364,76.364,76.342,76.342,141720000.0
2007-08-24 05:12:00,76.361,76.363,76.329,76.363,130980000.0
2007-08-24 05:13:00,76.338,76.342,76.334,76.334,12660000.0
2007-08-24 05:14:00,76.32,76.354,76.32,76.354,133860000.0
2007-08-24 05:15:00,76.371,76.371,76.323,76.323,131690000.0
2007-08-24 05:16:00,76.326,76.326,76.318,76.325,13690000.0
2007-08-24 05:17:00,76.317,76.331,76.3,76.331,159840000.0
2007-08-24 05:18:00,76.343,76.343,76.313,76.313,155270000.0
2007-08-24 05:19:00,76.3,76.326,76.289,76.315,142550000.0
2007-08-24 05:20:00,76.265,76.311,76.265,76.303,145190000.0
2007-08-24 05:21:00,76.305,76.305,76.278,76.278,16930000.0
2007-08-24 05:22:00,76.287,76.287,76.277,76.277,52170000.0
2007-08-24 05:23:00,76.27,76.301,76.27,76.301,175380000.0
2007-08-24 05:24:00,76.321,76.321,76.277,76.277,160280000.0
2007-08-24 05:25:00,76.292,76.303,76.267,76.303,161250000.0
2007-08-24 05:27:00,76.311,76.311,76.278,76.302,131170000.0
2007-08-24 05:28:00,76.289,76.289,76.254,76.259,155450000.0
2007-08-24 05:29:00,76.282,76.287,76.263,76.285,68960000.0
2007-08-24 05:30:00,76.299,76.299,76.268,76.29,109360000.0
2007-08-24 05:32:00,76.283,76.301,76.272,76.272,91450000.0
2007-08-24 05:33:00,76.303,76.303,76.265,76.269,63470000.0
2007-08-24 05:34:00,76.26,76.277,76.26,76.277,101110000.0
2007-08-24 05:35:00,76.29,76.292,76.259,76.276,142100000.0
2007-08-24 05:36:00,76.302,76.302,76.222,76.233,133340000.0
2007-08-24 05:37:00,76.22,76.235,76.206,76.206,124590000.0
2007-08-24 05:38:00,76.229,76.24,76.214,76.214,124190000.0
2007-08-24 05:39:00,76.24,76.24,76.208,76.208,5680000.0
2007-08-24 05:40:00,76.212,76.212,76.154,76.18,85090000.0
2007-08-24 05:41:00,76.153,76.184,76.143,76.143,82860000.0
2007-08-24 05:42:00,76.182,76.182,76.147,76.173,28240000.0
2007-08-24 05:43:00,76.171,76.203,76.166,76.203,63210000.0
2007-08-24 05:44:00,76.178,76.212,76.175,76.205,40740000.0
2007-08-24 05:45:00,76.213,76.213,76.168,76.176,87520000.0
2007-08-24 05:46:00,76.182,76.193,76.173,76.193,79310000.0
2007-08-24 05:47:00,76.164,76.199,76.154,76.154,142750000.0
2007-08-24 05:48:00,76.183,76.183,76.149,76.154,55710000.0
2007-08-24 05:49:00,76.165,76.191,76.145,76.172,132120000.0
2007-08-24 05:50:00,76.185,76.215,76.174,76.174,111310000.0
2007-08-24 05:51:00,76.206,76.206,76.18,76.18,108760000.0
2007-08-24 05:52:00,76.195,76.195,76.17,76.185,138750000.0
2007-08-24 05:53:00,76.194,76.203,76.18,76.203,144970000.0
2007-08-24 05:54:00,76.199,76.199,76.152,76.152,73920000.0
2007-08-24 05:56:00,76.162,76.203,76.16,76.185,136500000.0
2007-08-24 05:57:00,76.208,76.211,76.206,76.209,85930000.0
2007-08-24 05:58:00,76.185,76.219,76.185,76.219,48940000.0
2007-08-24 05:59:00,76.178,76.21,76.163,76.203,152550000.0
2007-08-24 06:00:00,76.22,76.22,76.164,76.164,141450000.0
2007-08-24 06:01:00,76.17,76.188,76.151,76.178,141130000.0
2007-08-24 06:02:00,76.185,76.185,76.154,76.154,79630000.0
2007-08-24 06:03:00,76.177,76.177,76.137,76.152,122640000.0
2007-08-24 06:05:00,76.139,76.167,76.13,76.13,66850000.0
2007-08-24 06:06:00,76.152,76.16,76.12,76.125,99050000.0
2007-08-24 06:07:00,76.118,76.133,76.114,76.13,61670000.0
2007-08-24 06:08:00,76.119,76.148,76.093,76.093,84720000.0
2007-08-24 06:09:00,76.112,76.112,76.06,76.08,61890000.0
2007-08-24 06:10:00,76.088,76.093,76.086,76.089,106030000.0
2007-08-24 06:11:00,76.113,76.113,76.087,76.104,149530000.0
2007-08-24 06:12:00,76.122,76.122,76.095,76.1,145270000.0
2007-08-24 06:13:00,76.114,76.139,76.114,76.128,126120000.0
2007-08-24 06:14:00,76.14,76.165,76.135,76.165,121770000.0
2007-08-24 06:15:00,76.157,76.157,76.125,76.127,15860000.0
2007-08-24 06:16:00,76.124,76.163,76.124,76.153,144240000.0
2007-08-24 06:17:00,76.148,76.161,76.14,76.161,68530000.0
2007-08-24 06:18:00,76.155,76.167,76.137,76.167,92160000.0
2007-08-24 06:19:00,76.171,76.171,76.136,76.167,71890000.0
2007-08-24 06:20:00,76.132,76.144,76.122,76.129,91620000.0
2007-08-24 06:21:00,76.172,76.172,76.129,76.152,58640000.0
2007-08-24 06:22:00,76.186,76.187,76.146,76.146,115310000.0
2007-08-24 06:23:00,76.169,76.172,76.162,76.166,145400000.0
2007-08-24 06:24:00,76.168,76.17,76.166,76.169,140050000.0
2007-08-24 06:25:00,76.174,76.174,76.144,76.144,141710000.0
2007-08-24 06:26:00,76.148,76.168,76.137,76.14,124160000.0
2007-08-24 06:27:00,76.163,76.163,76.138,76.162,15610000.0
2007-08-24 06:28:00,76.144,76.144,76.123,76.131,101990000.0
2007-08-24 06:29:00,76.118,76.118,76.105,76.113,143450000.0
2007-08-24 06:30:00,76.162,76.162,76.102,76.117,147590000.0
2007-08-24 06:31:00,76.11,76.133,76.096,76.133,138780000.0
2007-08-24 06:32:00,76.111,76.14,76.111,76.121,128260000.0
2007-08-24 06:33:00,76.146,76.146,76.125,76.126,14340000.0
2007-08-24 06:34:00,76.163,76.163,76.132,76.132,151540000.0
2007-08-24 06:35:00,76.145,76.2,76.145,76.174,143540000.0
2007-08-24 06:36:00,76.2,76.2,76.155,76.155,80070000.0
2007-08-24 06:37:00,76.162,76.177,76.152,76.167,124840000.0
2007-08-24 06:38:00,76.162,76.198,76.162,76.177,158020000.0
2007-08-24 06:39:00,76.206,76.214,76.178,76.178,68250000.0
2007-08-24 06:40:00,76.183,76.183,76.169,76.176,110010000.0
2007-08-24 06:41:00,76.183,76.184,76.172,76.174,61440000.0
2007-08-24 06:42:00,76.202,76.202,76.153,76.176,98830000.0
2007-08-24 06:43:00,76.157,76.177,76.146,76.169,63470000.0
2007-08-24 06:44:00,76.16,76.18,76.157,76.161,107730000.0
2007-08-24 06:45:00,76.209,76.209,76.156,76.172,156080000.0
2007-08-24 06:46:00,76.158,76.16,76.155,76.159,145310000.0
2007-08-24 06:47:00,76.168,76.171,76.164,76.167,130050000.0
2007-08-24 06:48:00,76.209,76.209,76.162,76.162,125290000.0
2007-08-24 06:49:00,76.154,76.163,76.144,76.144,13980000.0
2007-08-24 06:50:00,76.145,76.149,76.14,76.147,145570000.0
2007-08-24 06:51:00,76.19,76.19,76.148,76.169,93430000.0
2007-08-24 06:52:00,76.146,76.173,76.146,76.172,50080000.0
2007-08-24 06:54:00,76.188,76.188,76.179,76.179,155420000.0
2007-08-24 06:55:00,76.14,76.148,76.138,76.148,152710000.0
2007-08-24 06:56:00,76.14,76.158,76.117,76.117,91600000.0
2007-08-24 06:57:00,76.134,76.153,76.117,76.153,123120000.0
2007-08-24 06:58:00,76.141,76.141,76.116,76.121,152020000.0
2007-08-24 06:59:00,76.108,76.114,76.108,76.108,66460000.0
2007-08-24 07:00:00,76.15,76.159,76.13,76.131,99420000.0
2007-08-24 07:01:00,76.123,76.179,76.123,76.174,62790000.0
2007-08-24 07:02:00,76.163,76.182,76.163,76.182,90860000.0
2007-08-24 07:03:00,76.191,76.191,76.164,76.171,64500000.0
2007-08-24 07:04:00,76.161,76.173,76.124,76.124,105760000.0
2007-08-24 07:05:00,76.11,76.139,76.105,76.139,151200000.0
2007-08-24 07:06:00,76.176,76.176,76.138,76.151,144950000.0
2007-08-24 07:07:00,76.164,76.183,76.155,76.165,133180000.0
2007-08-24 07:08:00,76.143,76.166,76.143,76.166,129630000.0
2007-08-24 07:09:00,76.17,76.17,76.131,76.131,15060000.0
2007-08-24 07:10:00,76.142,76.169,76.136,76.163,131800000.0
2007-08-24 07:11:00,76.151,76.163,76.151,76.158,125310000.0
2007-08-24 07:12:00,76.168,76.168,76.147,76.147,8630000.0
2007-08-24 07:13:00,76.153,76.174,76.153,76.174,142100000.0
2007-08-24 07:15:00,76.203,76.203,76.147,76.156,66300000.0
2007-08-24 07:17:00,76.16,76.16,76.156,76.156,53770000.0
2007-08-24 07:18:00,76.181,76.181,76.164,76.176,168040000.0
2007-08-24 07:19:00,76.186,76.187,76.178,76.18,150670000.0
2007-08-24 07:20:00,76.145,76.162,76.132,76.132,149710000.0
2007-08-24 07:21:00,76.185,76.185,76.14,76.172,101370000.0
2007-08-24 07:23:00,76.139,76.153,76.139,76.145,135590000.0
2007-08-24 07:24:00,76.168,76.168,76.143,76.151,64480000.0
2007-08-24 07:25:00,76.138,76.153,76.138,76.139,109320000.0
2007-08-24 07:26:00,76.145,76.155,76.141,76.141,70710000.0
2007-08-24 07:27:00,76.191,76.191,76.148,76.148,86990000.0
2007-08-24 07:28:00,76.146,76.146,76.139,76.145,59800000.0
2007-08-24 07:29:00,76.143,76.173,76.143,76.173,102910000.0
2007-08-24 07:30:00,76.207,76.207,76.197,76.201,150370000.0
2007-08-24 07:31:00,76.143,76.173,76.143,76.143,139280000.0
2007-08-24 07:32:00,76.15,76.175,76.139,76.175,132510000.0
2007-08-24 07:33:00,76.187,76.191,76.186,76.189,124610000.0
2007-08-24 07:34:00,76.157,76.157,76.149,76.155,18210000.0
2007-08-24 07:35:00,76.149,76.152,76.142,76.146,144420000.0
2007-08-24 07:36:00,76.211,76.211,76.149,76.168,141750000.0
2007-08-24 07:37:00,76.131,76.136,76.129,76.129,120490000.0
2007-08-24 07:38:00,76.119,76.143,76.111,76.111,137590000.0
2007-08-24 07:39:00,76.127,76.133,76.109,76.133,8490000.0
2007-08-24 07:40:00,76.117,76.134,76.107,76.111,49230000.0
2007-08-24 07:41:00,76.124,76.156,76.124,76.156,130530000.0
2007-08-24 07:42:00,76.182,76.182,76.136,76.147,122000000.0
2007-08-24 07:43:00,76.143,76.163,76.143,76.15,110170000.0
2007-08-24 07:44:00,76.141,76.146,76.14,76.146,153050000.0
2007-08-24 07:45:00,76.216,76.216,76.152,76.154,132030000.0
2007-08-24 07:46:00,76.135,76.144,76.132,76.144,81350000.0
2007-08-24 07:47:00,76.16,76.174,76.152,76.174,132650000.0
2007-08-24 07:48:00,76.183,76.183,76.154,76.174,141890000.0
2007-08-24 07:49:00,76.152,76.182,76.135,76.152,91090000.0
2007-08-24 07:51:00,76.168,76.169,76.165,76.167,156810000.0
2007-08-24 07:52:00,76.113,76.115,76.068,76.072,154160000.0
2007-08-24 07:53:00,76.078,76.1,76.065,76.088,146590000.0
2007-08-24 07:54:00,76.089,76.091,76.062,76.085,80080000.0
2007-08-24 07:55:00,76.072,76.072,76.036,76.072,122290000.0
2007-08-24 07:56:00,76.04,76.059,76.031,76.053,152070000.0
2007-08-24 07:57:00,76.069,76.069,76.022,76.022,68970000.0
2007-08-24 07:58:00,76.032,76.051,76.028,76.051,112430000.0
2007-08-24 07:59:00,76.016,76.047,75.996,75.996,58800000.0
2007-08-24 08:00:00,76.003,76.055,75.995,75.995,81990000.0
2007-08-24 08:01:00,75.982,76.012,75.982,76.0,57710000.0
2007-08-24 08:02:00,75.969,75.981,75.969,75.978,113710000.0
2007-08-24 08:03:00,76.013,76.013,75.973,76.012,143680000.0
2007-08-24 08:04:00,75.998,76.021,75.988,76.003,124270000.0
2007-08-24 08:05:00,76.012,76.049,76.012,76.015,126210000.0
2007-08-24 08:06:00,76.05,76.05,76.006,76.019,130170000.0
2007-08-24 08:07:00,76.005,76.025,75.998,76.025,20550000.0
2007-08-24 08:09:00,76.031,76.038,75.996,76.001,104760000.0
2007-08-24 08:10:00,75.99,76.025,75.99,76.025,61170000.0
2007-08-24 08:11:00,75.994,76.02,75.994,76.0,91500000.0
2007-08-24 08:12:00,76.016,76.032,76.013,76.032,55360000.0
2007-08-24 08:13:00,76.0,76.034,76.0,76.001,116300000.0
2007-08-24 08:14:00,76.012,76.034,76.007,76.01,147820000.0
2007-08-24 08:15:00,76.034,76.043,76.014,76.014,142190000.0
2007-08-24 08:16:00,76.021,76.04,76.018,76.019,131410000.0
2007-08-24 08:17:00,76.026,76.029,76.02,76.021,129890000.0
2007-08-24 08:18:00,76.033,76.052,76.028,76.052,15620000.0
2007-08-24 08:19:00,76.048,76.05,76.046,76.047,153080000.0
2007-08-24 08:20:00,76.04,76.063,76.034,76.056,145440000.0
2007-08-24 08:21:00,76.046,76.052,76.032,76.032,81720000.0
2007-08-24 08:22:00,76.024,76.063,76.024,76.063,119990000.0
2007-08-24 08:23:00,76.073,76.073,76.028,76.039,159320000.0
2007-08-24 08:24:00,76.038,76.038,76.005,76.008,66080000.0
2007-08-24 08:25:00,75.996,76.02,75.981,75.981,104130000.0
2007-08-24 08:26:00,75.99,76.002,75.958,75.986,63060000.0
2007-08-24 08:27:00,75.995,75.995,75.957,75.968,83070000.0
2007-08-24 08:28:00,75.961,75.99,75.961,75.99,65720000.0
2007-08-24 08:29:00,75.96,76.016,75.96,75.991,112690000.0
2007-08-24 08:30:00,75.991,75.991,75.944,75.966,143750000.0
2007-08-24 08:31:00,75.937,75.954,75.934,75.941,147170000.0
2007-08-24 08:32:00,75.927,75.951,75.919,75.92,135840000.0
2007-08-24 08:33:00,75.942,75.942,75.87,75.877,128950000.0
2007-08-24 08:34:00,75.854,75.875,75.845,75.875,12060000.0
2007-08-24 08:35:00,75.859,75.881,75.852,75.869,149940000.0
2007-08-24 08:36:00,75.864,75.864,75.784,75.819,68820000.0
2007-08-24 08:37:00,75.812,75.836,75.799,75.816,109250000.0
2007-08-24 08:38:00,75.801,75.826,75.784,75.807,63980000.0
2007-08-24 08:39:00,75.855,75.868,75.823,75.855,97200000.0
2007-08-24 08:40:00,75.871,75.906,75.871,75.903,66460000.0
2007-08-24 08:41:00,75.932,75.932,75.874,75.892,119910000.0
2007-08-24 08:42:00,75.902,75.904,75.863,75.863,155180000.0
2007-08-24 08:43:00,75.881,75.898,75.865,75.894,131470000.0
2007-08-24 08:44:00,75.87,75.876,75.844,75.844,137100000.0
2007-08-24 08:45:00,75.863,75.888,75.829,75.854,134570000.0
2007-08-24 08:46:00,75.856,75.856,75.83,75.83,13940000.0
2007-08-24 08:47:00,75.839,75.846,75.809,75.817,91560000.0
2007-08-24 08:48:00,75.831,75.863,75.813,75.813,65310000.0
2007-08-24 08:49:00,75.794,75.805,75.721,75.721,115830000.0
2007-08-24 08:50:00,75.72,75.728,75.709,75.717,153480000.0
2007-08-24 08:51:00,75.742,75.742,75.668,75.695,143470000.0
2007-08-24 08:52:00,75.693,75.732,75.693,75.713,128600000.0
2007-08-24 08:53:00,75.683,75.727,75.679,75.706,130300000.0
2007-08-24 08:54:00,75.714,75.751,75.714,75.751,7320000.0
2007-08-24 08:55:00,75.72,75.733,75.676,75.676,139610000.0
2007-08-24 08:56:00,75.677,75.696,75.667,75.696,74760000.0
2007-08-24 08:57:00,75.707,75.727,75.682,75.69,114160000.0
2007-08-24 08:58:00,75.7,75.735,75.7,75.71,67920000.0
2007-08-24 08:59:00,75.647,75.72,75.634,75.719,91610000.0
2007-08-24 09:00:00,75.751,75.794,75.721,75.771,60510000.0
2007-08-24 09:01:00,75.774,75.838,75.761,75.809,107660000.0
2007-08-24 09:02:00,75.817,75.855,75.811,75.845,147520000.0
2007-08-24 09:03:00,75.858,75.877,75.83,75.849,139940000.0
2007-08-24 09:04:00,75.844,75.897,75.844,75.886,128320000.0
2007-08-24 09:05:00,75.837,75.88,75.837,75.867,126260000.0
2007-08-24 09:06:00,75.882,75.882,75.847,75.848,12140000.0
2007-08-24 09:07:00,75.843,75.889,75.843,75.889,131190000.0
2007-08-24 09:08:00,75.861,75.88,75.858,75.863,119730000.0
2007-08-24 09:09:00,75.87,75.87,75.836,75.844,12100000.0
2007-08-24 09:10:00,75.849,75.873,75.841,75.851,20500000.0
2007-08-24 09:11:00,75.855,75.89,75.855,75.868,152380000.0
2007-08-24 09:12:00,75.878,75.893,75.865,75.893,88610000.0
2007-08-24 09:13:00,75.884,75.9,75.865,75.892,128980000.0
2007-08-24 09:14:00,75.906,75.915,75.874,75.874,148110000.0
2007-08-24 09:15:00,75.862,75.887,75.862,75.881,72940000.0
2007-08-24 09:16:00,75.854,75.888,75.845,75.888,111790000.0
2007-08-24 09:17:00,75.864,75.917,75.864,75.873,64850000.0
2007-08-24 09:18:00,75.892,75.925,75.867,75.911,85140000.0
2007-08-24 09:19:00,75.882,75.91,75.878,75.89,60290000.0
2007-08-24 09:20:00,75.884,75.923,75.884,75.899,113170000.0
2007-08-24 09:21:00,75.933,75.933,75.884,75.912,139430000.0
2007-08-24 09:22:00,75.888,75.897,75.879,75.897,142940000.0
2007-08-24 09:23:00,75.893,75.921,75.887,75.897,129430000.0
2007-08-24 09:24:00,75.91,75.958,75.91,75.921,125360000.0
2007-08-24 09:25:00,75.924,75.951,75.924,75.949,12800000.0
2007-08-24 09:26:00,75.942,75.976,75.939,75.95,129910000.0
2007-08-24 09:27:00,75.97,76.0,75.963,75.998,21850000.0
2007-08-24 09:28:00,76.016,76.016,75.998,76.003,11110000.0
2007-08-24 09:29:00,76.01,76.01,75.984,75.984,61400000.0
2007-08-24 09:30:00,76.017,76.02,75.994,76.009,91420000.0
2007-08-24 09:31:00,76.004,76.085,76.004,76.073,72490000.0
2007-08-24 09:32:00,76.086,76.106,76.06,76.098,113870000.0
2007-08-24 09:33:00,76.102,76.102,76.055,76.055,148790000.0
2007-08-24 09:34:00,76.044,76.08,76.04,76.065,146190000.0
2007-08-24 09:35:00,76.057,76.065,76.054,76.065,131980000.0
2007-08-24 09:36:00,76.084,76.092,76.04,76.044,127210000.0
2007-08-24 09:37:00,76.024,76.063,76.024,76.052,12860000.0
2007-08-24 09:38:00,76.081,76.081,76.03,76.034,89220000.0
2007-08-24 09:39:00,76.061,76.074,76.04,76.058,129840000.0
2007-08-24 09:41:00,76.071,76.071,76.042,76.042,62980000.0
2007-08-24 09:42:00,76.074,76.08,76.044,76.056,96990000.0
2007-08-24 09:43:00,76.032,76.069,76.032,76.047,56370000.0
2007-08-24 09:44:00,76.076,76.082,76.044,76.077,83090000.0
2007-08-24 09:45:00,76.054,76.089,76.042,76.084,58360000.0
2007-08-24 09:46:00,76.043,76.074,76.043,76.074,96400000.0
2007-08-24 09:47:00,76.041,76.052,76.031,76.031,136340000.0
2007-08-24 09:48:00,76.059,76.087,76.046,76.085,128510000.0
2007-08-24 09:49:00,76.102,76.135,76.081,76.127,125420000.0
2007-08-24 09:50:00,76.171,76.199,76.15,76.171,110500000.0
2007-08-24 09:51:00,76.206,76.218,76.17,76.175,13420000.0
2007-08-24 09:52:00,76.152,76.206,76.152,76.193,51390000.0
2007-08-24 09:53:00,76.211,76.244,76.209,76.244,79490000.0
2007-08-24 09:54:00,76.241,76.241,76.17,76.187,60330000.0
2007-08-24 09:55:00,76.153,76.197,76.153,76.161,100890000.0
2007-08-24 09:56:00,76.168,76.174,76.159,76.159,130430000.0
2007-08-24 09:57:00,76.196,76.196,76.14,76.14,126040000.0
2007-08-24 09:58:00,76.129,76.138,76.095,76.129,127790000.0
2007-08-24 09:59:00,76.093,76.145,76.093,76.145,117970000.0
2007-08-24 10:00:00,76.142,76.142,76.125,76.125,5260000.0
2007-08-24 10:01:00,76.11,76.133,76.106,76.112,128530000.0
2007-08-24 10:02:00,76.12,76.157,76.116,76.133,124930000.0
2007-08-24 10:03:00,76.152,76.152,76.108,76.123,125390000.0
2007-08-24 10:04:00,76.131,76.131,76.101,76.118,10400000.0
2007-08-24 10:05:00,76.106,76.144,76.102,76.121,22230000.0
2007-08-24 10:06:00,76.123,76.134,76.092,76.092,37220000.0
2007-08-24 10:07:00,76.112,76.112,76.093,76.102,73270000.0
2007-08-24 10:08:00,76.11,76.121,76.094,76.094,76750000.0
2007-08-24 10:09:00,76.132,76.132,76.084,76.084,36460000.0
2007-08-24 10:10:00,76.073,76.113,76.073,76.089,84440000.0
2007-08-24 10:11:00,76.079,76.087,76.057,76.061,117550000.0
2007-08-24 10:12:00,76.091,76.095,76.05,76.095,54100000.0
2007-08-24 10:13:00,76.074,76.108,76.048,76.048,45530000.0
2007-08-24 10:14:00,76.052,76.07,76.037,76.07,27030000.0
2007-08-24 10:15:00,76.074,76.074,76.031,76.031,79180000.0
2007-08-24 10:16:00,76.041,76.07,76.034,76.034,100600000.0
2007-08-24 10:17:00,76.034,76.034,76.022,76.028,76200000.0
2007-08-24 10:18:00,76.054,76.054,76.017,76.022,79430000.0
2007-08-24 10:19:00,76.026,76.045,76.012,76.045,48270000.0
2007-08-24 10:20:00,76.023,76.044,76.016,76.027,98400000.0
2007-08-24 10:21:00,76.043,76.043,76.011,76.011,83460000.0
2007-08-24 10:22:00,76.013,76.026,75.998,76.026,80190000.0
2007-08-24 10:23:00,75.999,76.02,75.986,76.002,64470000.0
2007-08-24 10:24:00,76.022,76.022,75.974,75.974,123220000.0
2007-08-24 10:25:00,75.977,75.982,75.964,75.982,126590000.0
2007-08-24 10:26:00,75.998,76.011,75.986,76.0,92600000.0
2007-08-24 10:27:00,76.001,76.016,75.986,75.991,114820000.0
2007-08-24 10:28:00,75.995,75.995,75.979,75.993,87640000.0
2007-08-24 10:29:00,75.988,76.0,75.974,75.997,68110000.0
2007-08-24 10:30:00,76.013,76.019,75.975,76.005,109100000.0
2007-08-24 10:31:00,76.006,76.052,75.999,76.052,77010000.0
2007-08-24 10:32:00,76.041,76.073,76.035,76.073,88030000.0
2007-08-24 10:33:00,76.085,76.085,76.055,76.057,87450000.0
2007-08-24 10:34:00,76.067,76.075,76.064,76.075,89410000.0
2007-08-24 10:35:00,76.104,76.113,76.079,76.095,75400000.0
2007-08-24 10:36:00,76.098,76.111,76.092,76.092,76060000.0
2007-08-24 10:37:00,76.099,76.135,76.099,76.108,111220000.0
2007-08-24 10:38:00,76.142,76.169,76.128,76.14,67760000.0
2007-08-24 10:39:00,76.163,76.163,76.133,76.144,115010000.0
2007-08-24 10:40:00,76.166,76.169,76.145,76.15,71140000.0
2007-08-24 10:41:00,76.161,76.186,76.146,76.161,143950000.0
2007-08-24 10:42:00,76.174,76.193,76.15,76.193,116490000.0
2007-08-24 10:43:00,76.18,76.194,76.163,76.17,106190000.0
2007-08-24 10:44:00,76.162,76.192,76.156,76.16,70100000.0
2007-08-24 10:45:00,76.182,76.231,76.159,76.209,105330000.0
2007-08-24 10:46:00,76.195,76.203,76.167,76.185,82260000.0
2007-08-24 10:47:00,76.185,76.227,76.176,76.19,37290000.0
2007-08-24 10:48:00,76.201,76.205,76.165,76.205,31830000.0
2007-08-24 10:49:00,76.183,76.19,76.158,76.163,91540000.0
2007-08-24 10:50:00,76.16,76.183,76.155,76.183,45200000.0
2007-08-24 10:51:00,76.18,76.18,76.118,76.148,118290000.0
2007-08-24 10:52:00,76.106,76.157,76.106,76.121,143620000.0
2007-08-24 10:53:00,76.125,76.127,76.097,76.097,53380000.0
2007-08-24 10:54:00,76.132,76.132,76.093,76.093,59810000.0
2007-08-24 10:55:00,76.083,76.107,76.077,76.107,62640000.0
2007-08-24 10:56:00,76.078,76.094,76.078,76.094,113290000.0
2007-08-24 10:57:00,76.099,76.11,76.084,76.093,45940000.0
2007-08-24 10:58:00,76.1,76.14,76.097,76.103,69240000.0
2007-08-24 10:59:00,76.109,76.142,76.097,76.142,51690000.0
2007-08-24 11:00:00,76.123,76.144,76.08,76.08,79900000.0
2007-08-24 11:01:00,76.059,76.079,76.046,76.051,81250000.0
2007-08-24 11:02:00,76.081,76.081,76.047,76.064,53730000.0
2007-08-24 11:03:00,76.061,76.061,76.017,76.045,60190000.0
2007-08-24 11:04:00,76.03,76.053,76.03,76.038,68190000.0
2007-08-24 11:05:00,76.053,76.079,76.053,76.053,53620000.0
2007-08-24 11:06:00,76.086,76.086,76.037,76.037,50060000.0
2007-08-24 11:07:00,76.018,76.041,75.996,76.003,58410000.0
2007-08-24 11:08:00,76.008,76.039,75.989,76.018,104190000.0
2007-08-24 11:09:00,76.044,76.049,76.014,76.022,161090000.0
2007-08-24 11:10:00,76.031,76.052,76.03,76.03,83490000.0
2007-08-24 11:11:00,76.039,76.06,76.037,76.057,87780000.0
2007-08-24 11:12:00,76.052,76.052,76.016,76.038,56250000.0
2007-08-24 11:14:00,76.074,76.074,76.033,76.041,48650000.0
2007-08-24 11:15:00,76.088,76.088,75.999,75.999,100180000.0
2007-08-24 11:16:00,76.026,76.026,75.985,76.014,115450000.0
2007-08-24 11:17:00,75.983,76.002,75.983,75.992,36100000.0
2007-08-24 11:18:00,76.013,76.023,75.984,75.984,49670000.0
2007-08-24 11:20:00,75.969,75.999,75.967,75.988,46070000.0
2007-08-24 11:21:00,75.976,75.991,75.949,75.975,57740000.0
2007-08-24 11:22:00,75.962,76.0,75.962,75.987,77530000.0
2007-08-24 11:23:00,76.004,76.004,75.977,75.988,143530000.0
2007-08-24 11:24:00,75.979,75.981,75.944,75.981,74140000.0
2007-08-24 11:25:00,75.956,75.989,75.956,75.989,101150000.0
2007-08-24 11:26:00,75.982,75.988,75.957,75.988,103400000.0
2007-08-24 11:27:00,75.974,75.983,75.951,75.961,105650000.0
2007-08-24 11:28:00,75.973,75.991,75.973,75.979,71620000.0
2007-08-24 11:29:00,75.986,75.986,75.971,75.977,43190000.0
2007-08-24 11:30:00,76.029,76.029,75.998,76.025,33890000.0
2007-08-24 11:31:00,76.025,76.043,76.014,76.043,45500000.0
2007-08-24 11:32:00,76.035,76.035,76.013,76.027,29830000.0
2007-08-24 11:33:00,76.036,76.036,76.029,76.029,18990000.0
2007-08-24 11:34:00,76.001,76.024,76.0,76.024,42040000.0
2007-08-24 11:35:00,75.991,75.998,75.991,75.995,54590000.0
2007-08-24 11:36:00,76.039,76.039,75.99,76.001,114390000.0
2007-08-24 11:38:00,76.011,76.041,76.011,76.016,84280000.0
2007-08-24 11:39:00,76.026,76.054,76.015,76.054,89000000.0
2007-08-24 11:40:00,76.032,76.063,76.032,76.063,158760000.0
2007-08-24 11:41:00,76.042,76.051,76.02,76.02,124660000.0
2007-08-24 11:42:00,76.011,76.048,76.011,76.02,154620000.0
2007-08-24 11:43:00,76.043,76.051,76.023,76.03,150170000.0
2007-08-24 11:44:00,76.04,76.075,76.033,76.075,78490000.0
2007-08-24 11:45:00,76.073,76.073,76.026,76.043,106980000.0
2007-08-24 11:46:00,76.031,76.054,76.027,76.054,86200000.0
2007-08-24 11:47:00,76.021,76.036,76.021,76.036,87130000.0
2007-08-24 11:48:00,76.013,76.047,76.013,76.038,81570000.0
2007-08-24 11:49:00,76.014,76.043,76.014,76.03,83810000.0
2007-08-24 11:50:00,75.999,76.016,75.982,75.997,29110000.0
2007-08-24 11:51:00,75.991,76.011,75.986,75.99,86820000.0
2007-08-24 11:52:00,76.0,76.018,75.987,76.008,92820000.0
2007-08-24 11:53:00,76.005,76.04,76.005,76.018,140220000.0
2007-08-24 11:54:00,76.051,76.051,76.005,76.005,113840000.0
2007-08-24 11:55:00,75.992,76.013,75.992,76.001,96260000.0
2007-08-24 11:56:00,76.011,76.03,76.006,76.01,88110000.0
2007-08-24 11:57:00,76.041,76.041,76.004,76.004,89590000.0
2007-08-24 11:58:00,75.989,76.012,75.984,75.999,58940000.0
2007-08-24 11:59:00,75.971,75.991,75.96,75.96,53880000.0
2007-08-24 12:00:00,75.987,76.007,75.968,75.968,103350000.0
2007-08-24 12:01:00,75.974,75.981,75.947,75.952,74540000.0
2007-08-24 12:02:00,75.965,75.976,75.93,75.94,93620000.0
2007-08-24 12:03:00,75.947,75.947,75.883,75.888,86540000.0
2007-08-24 12:04:00,75.867,75.876,75.825,75.831,80620000.0
2007-08-24 12:05:00,75.824,75.859,75.824,75.84,82630000.0
2007-08-24 12:06:00,75.869,75.893,75.856,75.893,61510000.0
2007-08-24 12:07:00,75.886,75.887,75.882,75.882,73230000.0
2007-08-24 12:08:00,75.9,75.954,75.9,75.954,103840000.0
2007-08-24 12:09:00,75.921,75.948,75.907,75.927,109560000.0
2007-08-24 12:10:00,75.934,75.934,75.912,75.912,93560000.0
2007-08-24 12:11:00,75.917,75.92,75.888,75.914,62890000.0
2007-08-24 12:12:00,75.925,75.938,75.896,75.916,74300000.0
2007-08-24 12:13:00,75.883,75.925,75.877,75.925,82060000.0
2007-08-24 12:14:00,75.894,75.921,75.894,75.914,71400000.0
2007-08-24 12:15:00,75.933,75.933,75.91,75.911,20660000.0
2007-08-24 12:16:00,75.929,75.951,75.912,75.951,57680000.0
2007-08-24 12:17:00,75.92,75.942,75.912,75.921,44640000.0
2007-08-24 12:18:00,75.913,75.942,75.909,75.909,92500000.0
2007-08-24 12:19:00,75.906,75.906,75.844,75.854,78140000.0
2007-08-24 12:20:00,75.87,75.877,75.869,75.87,129660000.0
2007-08-24 12:21:00,75.877,75.892,75.846,75.892,48120000.0
2007-08-24 12:22:00,75.857,75.873,75.814,75.814,127000000.0
2007-08-24 12:23:00,75.803,75.832,75.803,75.817,122370000.0
2007-08-24 12:24:00,75.841,75.841,75.807,75.818,96420000.0
2007-08-24 12:25:00,75.788,75.826,75.772,75.81,139190000.0
2007-08-24 12:26:00,75.812,75.826,75.769,75.779,131340000.0
2007-08-24 12:27:00,75.786,75.795,75.749,75.75,70690000.0
2007-08-24 12:28:00,75.758,75.784,75.741,75.765,130360000.0
2007-08-24 12:29:00,75.795,75.799,75.764,75.796,138650000.0
2007-08-24 12:30:00,75.778,75.805,75.755,75.805,82800000.0
2007-08-24 12:31:00,75.814,75.838,75.79,75.79,50720000.0
2007-08-24 12:32:00,75.782,75.81,75.776,75.804,152160000.0
2007-08-24 12:33:00,75.822,75.822,75.769,75.774,150750000.0
2007-08-24 12:34:00,75.763,75.797,75.763,75.78,136120000.0
2007-08-24 12:35:00,75.793,75.819,75.793,75.793,80770000.0
2007-08-24 12:36:00,75.818,75.826,75.792,75.808,118510000.0
2007-08-24 12:37:00,75.822,75.85,75.822,75.85,133510000.0
2007-08-24 12:38:00,75.842,75.882,75.842,75.859,63400000.0
2007-08-24 12:39:00,75.872,75.872,75.838,75.838,100430000.0
2007-08-24 12:40:00,75.844,75.848,75.839,75.848,56490000.0
2007-08-24 12:41:00,75.846,75.892,75.846,75.892,87360000.0
2007-08-24 12:42:00,75.902,75.902,75.867,75.871,63240000.0
2007-08-24 12:43:00,75.875,75.889,75.866,75.878,109100000.0
2007-08-24 12:44:00,75.883,75.883,75.84,75.847,139270000.0
2007-08-24 12:45:00,75.883,75.883,75.836,75.849,128440000.0
2007-08-24 12:46:00,75.838,75.84,75.811,75.811,137230000.0
2007-08-24 12:47:00,75.824,75.86,75.824,75.834,119230000.0
2007-08-24 12:48:00,75.867,75.867,75.848,75.848,5260000.0
2007-08-24 12:49:00,75.855,75.855,75.818,75.839,101260000.0
2007-08-24 12:50:00,75.818,75.866,75.818,75.86,141940000.0
2007-08-24 12:51:00,75.865,75.872,75.846,75.86,129320000.0
2007-08-24 12:52:00,75.849,75.854,75.838,75.853,127820000.0
2007-08-24 12:53:00,75.852,75.87,75.846,75.856,124870000.0
2007-08-24 12:54:00,75.875,75.875,75.852,75.873,13900000.0
2007-08-24 12:55:00,75.88,75.906,75.88,75.906,6570000.0
2007-08-24 12:56:00,75.909,75.93,75.903,75.917,142340000.0
2007-08-24 12:57:00,75.909,75.935,75.896,75.907,143770000.0
2007-08-24 12:58:00,75.917,75.96,75.907,75.954,74040000.0
2007-08-24 12:59:00,75.986,75.986,75.952,75.964,124990000.0
2007-08-24 13:00:00,76.012,76.012,75.985,76.005,139010000.0
2007-08-24 13:01:00,75.966,75.999,75.966,75.973,84690000.0
2007-08-24 13:02:00,75.983,76.007,75.977,75.995,46860000.0
2007-08-24 13:03:00,75.961,76.004,75.959,76.004,153510000.0
2007-08-24 13:04:00,75.982,76.012,75.977,75.979,139620000.0
2007-08-24 13:05:00,75.968,76.014,75.96,76.014,140890000.0
2007-08-24 13:06:00,76.03,76.046,76.006,76.006,88760000.0
2007-08-24 13:07:00,75.993,76.017,75.993,75.993,121960000.0
2007-08-24 13:08:00,76.016,76.016,75.975,75.988,132980000.0
2007-08-24 13:09:00,76.01,76.035,76.0,76.024,61350000.0
2007-08-24 13:10:00,75.994,76.037,75.994,76.015,103430000.0
2007-08-24 13:11:00,76.01,76.05,76.01,76.028,63050000.0
2007-08-24 13:12:00,76.067,76.067,76.007,76.02,86580000.0
2007-08-24 13:13:00,76.044,76.048,76.019,76.029,57830000.0
2007-08-24 13:14:00,75.994,76.01,75.975,75.985,99960000.0
2007-08-24 13:15:00,76.015,76.015,75.984,75.989,130410000.0
2007-08-24 13:16:00,75.997,76.014,75.994,76.014,122960000.0
2007-08-24 13:17:00,76.017,76.017,75.955,75.99,126160000.0
2007-08-24 13:18:00,75.971,75.971,75.934,75.934,114250000.0
2007-08-24 13:19:00,75.928,75.957,75.928,75.949,15070000.0
2007-08-24 13:20:00,75.933,75.933,75.891,75.908,78340000.0
2007-08-24 13:21:00,75.924,75.934,75.896,75.934,54790000.0
2007-08-24 13:22:00,75.934,75.935,75.898,75.922,96680000.0
2007-08-24 13:23:00,75.92,75.92,75.845,75.851,129850000.0
2007-08-24 13:24:00,75.866,75.889,75.85,75.872,133850000.0
2007-08-24 13:25:00,75.855,75.855,75.831,75.837,141230000.0
2007-08-24 13:26:00,75.841,75.855,75.835,75.855,122400000.0
2007-08-24 13:27:00,75.865,75.914,75.864,75.914,14770000.0
2007-08-24 13:28:00,75.906,75.941,75.906,75.941,68580000.0
2007-08-24 13:29:00,75.893,75.923,75.893,75.923,131430000.0
2007-08-24 13:30:00,75.919,75.97,75.919,75.963,128440000.0
2007-08-24 13:31:00,75.974,75.974,75.944,75.944,99740000.0
2007-08-24 13:32:00,75.953,76.007,75.944,75.944,52140000.0
2007-08-24 13:33:00,75.926,75.974,75.92,75.962,150930000.0
2007-08-24 13:34:00,75.959,76.002,75.959,76.002,140190000.0
2007-08-24 13:35:00,76.012,76.012,75.985,75.985,133970000.0
2007-08-24 13:36:00,76.003,76.003,75.941,75.96,83470000.0
2007-08-24 13:37:00,75.936,75.972,75.936,75.972,114120000.0
2007-08-24 13:38:00,75.961,75.982,75.96,75.96,141520000.0
2007-08-24 13:39:00,75.974,75.987,75.964,75.984,58010000.0
2007-08-24 13:40:00,75.977,75.979,75.947,75.948,101850000.0
2007-08-24 13:41:00,75.938,75.953,75.938,75.953,57240000.0
2007-08-24 13:42:00,75.984,75.984,75.91,75.917,81940000.0
2007-08-24 13:43:00,75.903,75.922,75.895,75.902,60280000.0
2007-08-24 13:44:00,75.906,75.908,75.901,75.902,110600000.0
2007-08-24 13:45:00,75.934,75.934,75.892,75.902,136300000.0
2007-08-24 13:46:00,75.908,75.931,75.904,75.912,135370000.0
2007-08-24 13:47:00,75.902,75.916,75.902,75.916,126890000.0
2007-08-24 13:48:00,75.926,75.933,75.896,75.933,128050000.0
2007-08-24 13:49:00,75.909,75.919,75.901,75.912,17320000.0
2007-08-24 13:50:00,75.901,75.917,75.89,75.893,128770000.0
2007-08-24 13:51:00,75.917,75.929,75.898,75.926,135240000.0
2007-08-24 13:52:00,75.922,75.952,75.918,75.952,93360000.0
2007-08-24 13:53:00,75.94,75.96,75.939,75.939,45450000.0
2007-08-24 13:54:00,75.967,76.006,75.949,75.986,153930000.0
2007-08-24 13:55:00,75.995,76.011,75.981,75.981,139260000.0
2007-08-24 13:56:00,75.97,75.982,75.964,75.982,139350000.0
2007-08-24 13:57:00,75.984,75.984,75.955,75.955,78970000.0
2007-08-24 13:58:00,75.958,75.976,75.957,75.967,121290000.0
2007-08-24 13:59:00,75.937,75.959,75.936,75.954,133050000.0
2007-08-24 14:00:00,75.958,75.976,75.931,75.956,58320000.0
2007-08-24 14:01:00,75.975,76.006,75.968,76.006,111550000.0
2007-08-24 14:02:00,76.003,76.012,75.976,75.983,60130000.0
2007-08-24 14:03:00,76.013,76.013,75.963,75.975,85400000.0
2007-08-24 14:04:00,75.962,76.015,75.962,75.989,57600000.0
2007-08-24 14:05:00,76.018,76.019,75.994,76.002,107620000.0
2007-08-24 14:06:00,76.011,76.022,75.993,76.022,136930000.0
2007-08-24 14:07:00,76.01,76.032,76.006,76.025,128990000.0
2007-08-24 14:08:00,75.988,76.004,75.965,75.986,119010000.0
2007-08-24 14:09:00,75.97,76.001,75.967,75.989,119970000.0
2007-08-24 14:10:00,75.965,75.975,75.952,75.956,19600000.0
2007-08-24 14:11:00,75.984,75.984,75.943,75.948,65820000.0
2007-08-24 14:12:00,76.006,76.019,75.969,76.002,98250000.0
2007-08-24 14:13:00,75.982,75.995,75.954,75.962,61120000.0
2007-08-24 14:14:00,75.966,75.97,75.951,75.967,82800000.0
2007-08-24 14:15:00,75.982,75.982,75.95,75.962,61550000.0
2007-08-24 14:16:00,75.965,75.981,75.94,75.94,112740000.0
2007-08-24 14:17:00,75.953,75.982,75.953,75.966,137460000.0
2007-08-24 14:18:00,75.984,75.984,75.935,75.97,133990000.0
2007-08-24 14:19:00,75.946,75.947,75.938,75.94,124170000.0
2007-08-24 14:20:00,75.956,75.959,75.936,75.943,120470000.0
2007-08-24 14:21:00,75.952,75.952,75.932,75.932,6650000.0
2007-08-24 14:22:00,75.94,75.971,75.928,75.949,140030000.0
2007-08-24 14:23:00,75.947,75.975,75.947,75.959,82740000.0
2007-08-24 14:24:00,75.978,75.978,75.93,75.937,117850000.0
2007-08-24 14:25:00,75.963,75.967,75.956,75.956,140190000.0
2007-08-24 14:26:00,75.946,75.957,75.94,75.955,58330000.0
2007-08-24 14:27:00,75.961,75.961,75.93,75.946,101300000.0
2007-08-24 14:28:00,75.93,75.96,75.93,75.947,62240000.0
2007-08-24 14:29:00,75.945,75.983,75.934,75.983,81220000.0
2007-08-24 14:30:00,75.951,76.077,75.951,76.077,63190000.0
2007-08-24 14:31:00,76.078,76.151,76.078,76.123,102450000.0
2007-08-24 14:32:00,76.127,76.145,76.127,76.133,143030000.0
2007-08-24 14:33:00,76.14,76.22,76.14,76.212,133900000.0
2007-08-24 14:34:00,76.235,76.27,76.159,76.268,125580000.0
2007-08-24 14:35:00,76.228,76.246,76.197,76.22,126510000.0
2007-08-24 14:36:00,76.202,76.211,76.179,76.186,17920000.0
2007-08-24 14:37:00,76.132,76.164,76.132,76.15,103460000.0
2007-08-24 14:38:00,76.146,76.207,76.146,76.154,141780000.0
2007-08-24 14:39:00,76.153,76.189,76.153,76.17,132200000.0
2007-08-24 14:40:00,76.195,76.197,76.171,76.18,133240000.0
2007-08-24 14:41:00,76.202,76.202,76.111,76.111,128800000.0
2007-08-24 14:42:00,76.096,76.107,76.025,76.025,17310000.0
2007-08-24 14:43:00,76.005,76.047,76.005,76.04,117770000.0
2007-08-24 14:44:00,76.079,76.106,76.061,76.093,135060000.0
2007-08-24 14:45:00,76.12,76.12,76.083,76.115,66920000.0
2007-08-24 14:46:00,76.081,76.108,76.066,76.094,95070000.0
2007-08-24 14:47:00,76.09,76.123,76.067,76.067,55980000.0
2007-08-24 14:48:00,76.077,76.124,76.068,76.114,74370000.0
2007-08-24 14:49:00,76.095,76.129,76.095,76.129,62840000.0
2007-08-24 14:50:00,76.084,76.134,76.084,76.134,108150000.0
2007-08-24 14:51:00,76.177,76.186,76.15,76.158,135540000.0
2007-08-24 14:52:00,76.187,76.187,76.083,76.083,129650000.0
2007-08-24 14:53:00,76.093,76.136,76.086,76.133,121200000.0
2007-08-24 14:54:00,76.116,76.128,76.076,76.076,125840000.0
2007-08-24 14:55:00,76.093,76.104,76.093,76.104,5630000.0
2007-08-24 14:56:00,76.076,76.095,76.072,76.084,139480000.0
2007-08-24 14:57:00,76.098,76.098,76.061,76.078,69220000.0
2007-08-24 14:58:00,76.093,76.12,76.093,76.107,109350000.0
2007-08-24 14:59:00,76.082,76.116,76.08,76.089,60930000.0
2007-08-24 15:00:00,76.131,76.131,76.095,76.095,77720000.0
2007-08-24 15:01:00,76.112,76.112,76.085,76.106,57330000.0
2007-08-24 15:02:00,76.079,76.093,76.075,76.087,103330000.0
2007-08-24 15:03:00,76.104,76.105,76.07,76.07,134700000.0
2007-08-24 15:04:00,76.06,76.085,76.049,76.085,132280000.0
2007-08-24 15:05:00,76.072,76.088,76.064,76.08,126680000.0
2007-08-24 15:06:00,76.086,76.092,76.055,76.06,124780000.0
2007-08-24 15:07:00,76.07,76.086,76.064,76.086,19170000.0
2007-08-24 15:08:00,76.053,76.081,76.053,76.081,91690000.0
2007-08-24 15:09:00,76.072,76.077,76.055,76.077,86440000.0
2007-08-24 15:10:00,76.085,76.085,76.057,76.06,77820000.0
2007-08-24 15:11:00,76.064,76.067,76.029,76.036,83190000.0
2007-08-24 15:12:00,76.052,76.052,76.018,76.045,60130000.0
2007-08-24 15:13:00,76.034,76.072,76.033,76.033,70670000.0
2007-08-24 15:14:00,76.043,76.072,76.035,76.072,105270000.0
2007-08-24 15:15:00,76.066,76.066,76.035,76.035,124990000.0
2007-08-24 15:16:00,76.026,76.053,76.026,76.053,95410000.0
2007-08-24 15:17:00,76.022,76.042,76.018,76.022,76060000.0
2007-08-24 15:18:00,76.054,76.054,76.026,76.044,79180000.0
2007-08-24 15:19:00,76.028,76.048,76.018,76.028,92180000.0
2007-08-24 15:20:00,76.056,76.056,76.021,76.039,71310000.0
2007-08-24 15:21:00,76.022,76.043,75.99,76.004,23540000.0
2007-08-24 15:22:00,76.059,76.059,75.971,76.018,58020000.0
2007-08-24 15:23:00,76.014,76.014,75.975,76.012,46070000.0
2007-08-24 15:24:00,75.974,76.01,75.97,75.97,93840000.0
2007-08-24 15:25:00,75.965,76.016,75.965,75.997,79200000.0
2007-08-24 15:26:00,76.015,76.037,75.977,75.977,129760000.0
2007-08-24 15:27:00,75.97,76.002,75.97,75.981,49450000.0
2007-08-24 15:28:00,75.97,75.993,75.954,75.961,133040000.0
2007-08-24 15:29:00,75.958,75.996,75.947,75.979,111360000.0
2007-08-24 15:30:00,75.982,75.997,75.95,75.965,102410000.0
2007-08-24 15:31:00,75.983,76.026,75.983,76.002,131230000.0
2007-08-24 15:32:00,75.996,76.029,75.987,76.008,134720000.0
2007-08-24 15:33:00,76.015,76.023,75.981,75.99,74090000.0
2007-08-24 15:34:00,75.976,75.989,75.928,75.976,124940000.0
2007-08-24 15:35:00,75.952,75.992,75.949,75.958,133370000.0
2007-08-24 15:36:00,75.978,76.008,75.947,76.005,86740000.0
2007-08-24 15:37:00,76.002,76.03,75.99,76.005,48230000.0
2007-08-24 15:38:00,76.014,76.014,75.96,75.988,151710000.0
2007-08-24 15:39:00,75.983,75.983,75.927,75.927,158660000.0
2007-08-24 15:40:00,75.932,75.963,75.932,75.957,146650000.0
2007-08-24 15:41:00,75.961,75.99,75.946,75.946,82630000.0
2007-08-24 15:42:00,75.985,75.986,75.957,75.968,116610000.0
2007-08-24 15:43:00,75.974,75.998,75.947,75.969,135910000.0
2007-08-24 15:44:00,75.983,75.987,75.956,75.957,62480000.0
2007-08-24 15:45:00,75.982,76.01,75.98,75.98,105530000.0
2007-08-24 15:46:00,75.991,76.035,75.991,76.011,54280000.0
2007-08-24 15:47:00,76.023,76.047,76.005,76.005,81360000.0
2007-08-24 15:48:00,75.996,76.037,75.996,76.003,61820000.0
2007-08-24 15:49:00,76.025,76.057,76.005,76.017,103580000.0
2007-08-24 15:50:00,76.008,76.052,76.008,76.052,137410000.0
2007-08-24 15:51:00,76.05,76.05,76.013,76.028,130890000.0
2007-08-24 15:52:00,76.044,76.044,76.015,76.021,126790000.0
2007-08-24 15:53:00,76.03,76.057,76.026,76.026,125860000.0
2007-08-24 15:54:00,76.034,76.038,76.013,76.021,17320000.0
2007-08-24 15:55:00,76.04,76.04,75.991,75.996,61330000.0
2007-08-24 15:56:00,75.983,76.0,75.964,75.964,48810000.0
2007-08-24 15:57:00,75.986,75.991,75.96,75.973,88140000.0
2007-08-24 15:58:00,75.964,75.981,75.955,75.971,76370000.0
2007-08-24 15:59:00,75.957,75.979,75.928,75.935,131520000.0
2007-08-24 16:00:00,75.978,76.126,75.978,76.123,53040000.0
2007-08-24 16:01:00,76.171,76.323,76.171,76.323,137220000.0
2007-08-24 16:02:00,76.263,76.291,76.263,76.283,114830000.0
2007-08-24 16:03:00,76.257,76.28,76.219,76.248,111020000.0
2007-08-24 16:04:00,76.205,76.215,76.156,76.156,143690000.0
2007-08-24 16:05:00,76.131,76.131,76.105,76.12,134450000.0
2007-08-24 16:06:00,76.107,76.2,76.107,76.2,77720000.0
2007-08-24 16:07:00,76.194,76.194,76.164,76.194,125370000.0
2007-08-24 16:08:00,76.185,76.254,76.185,76.244,139840000.0
2007-08-24 16:09:00,76.29,76.29,76.229,76.259,86280000.0
2007-08-24 16:10:00,76.26,76.273,76.248,76.256,46380000.0
2007-08-24 16:11:00,76.252,76.27,76.213,76.213,143760000.0
2007-08-24 16:12:00,76.221,76.241,76.214,76.233,150870000.0
2007-08-24 16:13:00,76.268,76.268,76.185,76.21,140500000.0
2007-08-24 16:14:00,76.17,76.212,76.15,76.203,83910000.0
2007-08-24 16:15:00,76.154,76.209,76.154,76.209,117690000.0
2007-08-24 16:16:00,76.229,76.229,76.198,76.216,145040000.0
2007-08-24 16:17:00,76.203,76.235,76.187,76.197,70860000.0
2007-08-24 16:18:00,76.203,76.231,76.203,76.214,100880000.0
2007-08-24 16:19:00,76.194,76.228,76.189,76.192,65370000.0
2007-08-24 16:20:00,76.195,76.195,76.164,76.164,74160000.0
2007-08-24 16:21:00,76.181,76.233,76.181,76.206,58830000.0
2007-08-24 16:22:00,76.218,76.231,76.2,76.208,106690000.0
2007-08-24 16:23:00,76.2,76.234,76.184,76.184,138400000.0
2007-08-24 16:24:00,76.204,76.231,76.186,76.218,124490000.0
2007-08-24 16:25:00,76.207,76.221,76.183,76.221,122060000.0
2007-08-24 16:26:00,76.207,76.219,76.188,76.201,129180000.0
2007-08-24 16:27:00,76.208,76.208,76.178,76.182,12570000.0
2007-08-24 16:28:00,76.176,76.19,76.176,76.19,4130000.0
2007-08-24 16:29:00,76.172,76.207,76.172,76.18,120690000.0
2007-08-24 16:30:00,76.218,76.229,76.187,76.216,20370000.0
2007-08-24 16:31:00,76.227,76.242,76.213,76.242,127420000.0
2007-08-24 16:32:00,76.236,76.255,76.227,76.255,114760000.0
2007-08-24 16:33:00,76.239,76.247,76.181,76.183,14540000.0
2007-08-24 16:34:00,76.201,76.219,76.185,76.198,57890000.0
2007-08-24 16:35:00,76.21,76.241,76.208,76.238,108630000.0
2007-08-24 16:36:00,76.211,76.245,76.197,76.201,137070000.0
2007-08-24 16:37:00,76.206,76.206,76.184,76.188,122160000.0
2007-08-24 16:38:00,76.2,76.2,76.155,76.167,132230000.0
2007-08-24 16:39:00,76.188,76.209,76.151,76.177,117920000.0
2007-08-24 16:40:00,76.152,76.158,76.132,76.138,18630000.0
2007-08-24 16:41:00,76.121,76.14,76.114,76.123,104330000.0
2007-08-24 16:42:00,76.153,76.153,76.104,76.104,136430000.0
2007-08-24 16:43:00,76.111,76.169,76.111,76.14,120930000.0
2007-08-24 16:44:00,76.149,76.173,76.123,76.173,124660000.0
2007-08-24 16:45:00,76.174,76.174,76.129,76.164,120780000.0
2007-08-24 16:46:00,76.128,76.147,76.123,76.123,22570000.0
2007-08-24 16:47:00,76.133,76.156,76.125,76.125,141930000.0
2007-08-24 16:48:00,76.143,76.143,76.104,76.104,132100000.0
2007-08-24 16:49:00,76.098,76.125,76.09,76.093,133810000.0
2007-08-24 16:50:00,76.084,76.084,76.055,76.07,115970000.0
2007-08-24 16:51:00,76.061,76.079,76.053,76.069,18200000.0
2007-08-24 16:52:00,76.06,76.084,76.06,76.074,60040000.0
2007-08-24 16:53:00,76.086,76.094,76.063,76.063,60110000.0
2007-08-24 16:54:00,76.088,76.09,76.068,76.072,101070000.0
2007-08-24 16:55:00,76.081,76.112,76.072,76.099,120430000.0
2007-08-24 16:56:00,76.072,76.111,76.072,76.08,88110000.0
2007-08-24 16:57:00,76.093,76.121,76.091,76.099,71330000.0
2007-08-24 16:58:00,76.129,76.141,76.09,76.109,82260000.0
2007-08-24 16:59:00,76.118,76.133,76.094,76.133,88650000.0
2007-08-24 17:00:00,76.152,76.152,76.089,76.093,81050000.0
2007-08-24 17:01:00,76.082,76.149,76.082,76.149,18680000.0
2007-08-24 17:02:00,76.127,76.171,76.109,76.171,62790000.0
2007-08-24 17:03:00,76.157,76.175,76.1,76.138,44130000.0
2007-08-24 17:04:00,76.104,76.138,76.102,76.138,103210000.0
2007-08-24 17:05:00,76.12,76.166,76.12,76.141,81970000.0
2007-08-24 17:06:00,76.168,76.181,76.15,76.157,134470000.0
2007-08-24 17:07:00,76.162,76.191,76.15,76.169,53950000.0
2007-08-24 17:08:00,76.166,76.2,76.166,76.197,137260000.0
2007-08-24 17:09:00,76.195,76.195,76.163,76.164,118910000.0
2007-08-24 17:10:00,76.179,76.197,76.145,76.16,99360000.0
2007-08-24 17:11:00,76.149,76.152,76.141,76.152,143080000.0
2007-08-24 17:12:00,76.188,76.188,76.147,76.147,130430000.0
2007-08-24 17:13:00,76.147,76.154,76.143,76.154,71870000.0
2007-08-24 17:14:00,76.168,76.168,76.112,76.121,135190000.0
2007-08-24 17:15:00,76.106,76.131,76.092,76.103,130080000.0
2007-08-24 17:16:00,76.134,76.138,76.101,76.115,87380000.0
2007-08-24 17:17:00,76.099,76.111,76.087,76.095,48430000.0
2007-08-24 17:18:00,76.122,76.16,76.108,76.13,147820000.0
2007-08-24 17:19:00,76.121,76.141,76.113,76.133,148540000.0
2007-08-24 17:20:00,76.13,76.13,76.093,76.093,137460000.0
2007-08-24 17:21:00,76.126,76.126,76.086,76.101,89600000.0
2007-08-24 17:22:00,76.055,76.1,76.055,76.092,112700000.0
2007-08-24 17:23:00,76.066,76.07,76.061,76.066,124220000.0
2007-08-24 17:24:00,76.106,76.106,76.076,76.076,62840000.0
2007-08-24 17:25:00,76.087,76.11,76.077,76.077,94700000.0
2007-08-24 17:26:00,76.09,76.114,76.085,76.114,59000000.0
2007-08-24 17:27:00,76.113,76.132,76.113,76.12,89860000.0
2007-08-24 17:28:00,76.088,76.112,76.082,76.082,57460000.0
2007-08-24 17:29:00,76.09,76.11,76.078,76.095,107650000.0
2007-08-24 17:30:00,76.113,76.113,76.087,76.112,138880000.0
2007-08-24 17:31:00,76.08,76.091,76.07,76.09,142390000.0
2007-08-24 17:32:00,76.079,76.094,76.07,76.092,118700000.0
2007-08-24 17:33:00,76.115,76.115,76.093,76.101,128000000.0
2007-08-24 17:34:00,76.086,76.128,76.085,76.116,15630000.0
2007-08-24 17:35:00,76.107,76.14,76.107,76.112,96900000.0
2007-08-24 17:36:00,76.103,76.139,76.103,76.119,112330000.0
2007-08-24 17:37:00,76.099,76.112,76.085,76.105,94830000.0
2007-08-24 17:38:00,76.073,76.111,76.073,76.098,67820000.0
2007-08-24 17:39:00,76.101,76.111,76.092,76.098,78390000.0
2007-08-24 17:40:00,76.096,76.097,76.09,76.097,72860000.0
2007-08-24 17:41:00,76.109,76.11,76.106,76.108,70910000.0
2007-08-24 17:42:00,76.12,76.128,76.112,76.117,20500000.0
2007-08-24 17:43:00,76.111,76.133,76.099,76.133,55270000.0
2007-08-24 17:44:00,76.123,76.158,76.123,76.146,39230000.0
2007-08-24 17:45:00,76.121,76.15,76.118,76.127,94160000.0
2007-08-24 17:46:00,76.115,76.127,76.113,76.127,88790000.0
2007-08-24 17:47:00,76.138,76.163,76.118,76.163,130610000.0
2007-08-24 17:48:00,76.155,76.167,76.129,76.154,49920000.0
2007-08-24 17:49:00,76.178,76.188,76.159,76.187,126410000.0
2007-08-24 17:50:00,76.17,76.189,76.165,76.172,120550000.0
2007-08-24 17:51:00,76.169,76.201,76.159,76.178,98470000.0
2007-08-24 17:52:00,76.187,76.198,76.175,76.181,128470000.0
2007-08-24 17:53:00,76.189,76.214,76.189,76.2,126960000.0
2007-08-24 17:54:00,76.215,76.216,76.187,76.187,72720000.0
2007-08-24 17:55:00,76.211,76.211,76.176,76.181,124630000.0
2007-08-24 17:56:00,76.197,76.219,76.18,76.211,141900000.0
2007-08-24 17:57:00,76.221,76.221,76.197,76.211,87520000.0
2007-08-24 17:58:00,76.225,76.273,76.225,76.245,46690000.0
2007-08-24 17:59:00,76.266,76.29,76.241,76.29,153090000.0
2007-08-24 18:00:00,76.294,76.294,76.26,76.26,137430000.0
2007-08-24 18:01:00,76.255,76.29,76.248,76.252,137560000.0
2007-08-24 18:02:00,76.238,76.248,76.238,76.248,86240000.0
2007-08-24 18:03:00,76.264,76.275,76.252,76.275,123120000.0
2007-08-24 18:04:00,76.246,76.251,76.222,76.251,136350000.0
2007-08-24 18:05:00,76.216,76.243,76.208,76.233,67640000.0
2007-08-24 18:06:00,76.259,76.272,76.238,76.271,104800000.0
2007-08-24 18:07:00,76.24,76.27,76.24,76.244,55720000.0
2007-08-24 18:08:00,76.248,76.269,76.222,76.244,83100000.0
2007-08-24 18:09:00,76.273,76.273,76.246,76.272,63480000.0
2007-08-24 18:10:00,76.27,76.275,76.262,76.262,107520000.0
2007-08-24 18:11:00,76.255,76.264,76.245,76.262,140340000.0
2007-08-24 18:12:00,76.274,76.274,76.232,76.232,139940000.0
2007-08-24 18:13:00,76.221,76.258,76.219,76.254,126910000.0
2007-08-24 18:14:00,76.223,76.265,76.223,76.265,130840000.0
2007-08-24 18:15:00,76.275,76.275,76.248,76.273,12250000.0
2007-08-24 18:16:00,76.252,76.291,76.252,76.291,132670000.0
2007-08-24 18:17:00,76.287,76.32,76.287,76.304,74130000.0
2007-08-24 18:18:00,76.332,76.34,76.295,76.3,93500000.0
2007-08-24 18:19:00,76.291,76.359,76.291,76.359,59240000.0
2007-08-24 18:20:00,76.349,76.401,76.349,76.362,82500000.0
2007-08-24 18:21:00,76.392,76.4,76.367,76.378,57470000.0
2007-08-24 18:22:00,76.366,76.369,76.33,76.338,113080000.0
2007-08-24 18:23:00,76.327,76.351,76.327,76.351,134080000.0
2007-08-24 18:24:00,76.336,76.342,76.325,76.338,130890000.0
2007-08-24 18:25:00,76.312,76.343,76.312,76.334,116660000.0
2007-08-24 18:26:00,76.315,76.326,76.304,76.326,125430000.0
2007-08-24 18:27:00,76.335,76.335,76.309,76.315,10890000.0
2007-08-24 18:28:00,76.307,76.33,76.305,76.324,53770000.0
2007-08-24 18:29:00,76.316,76.32,76.297,76.305,85040000.0
2007-08-24 18:30:00,76.333,76.333,76.287,76.287,51280000.0
2007-08-24 18:31:00,76.292,76.325,76.285,76.325,109850000.0
2007-08-24 18:32:00,76.295,76.321,76.295,76.306,135510000.0
2007-08-24 18:33:00,76.312,76.312,76.285,76.285,124660000.0
2007-08-24 18:34:00,76.292,76.317,76.292,76.292,129710000.0
2007-08-24 18:35:00,76.298,76.315,76.285,76.298,115860000.0
2007-08-24 18:36:00,76.325,76.325,76.302,76.314,13270000.0
2007-08-24 18:37:00,76.296,76.297,76.289,76.296,124410000.0
2007-08-24 18:38:00,76.307,76.322,76.303,76.311,125130000.0
2007-08-24 18:39:00,76.334,76.357,76.313,76.357,16520000.0
2007-08-24 18:40:00,76.322,76.352,76.322,76.347,128350000.0
2007-08-24 18:41:00,76.34,76.353,76.328,76.353,129550000.0
2007-08-24 18:42:00,76.352,76.352,76.318,76.338,118880000.0
2007-08-24 18:43:00,76.314,76.34,76.31,76.34,13990000.0
2007-08-24 18:44:00,76.312,76.339,76.312,76.335,137130000.0
2007-08-24 18:45:00,76.348,76.348,76.341,76.342,87710000.0
2007-08-24 18:46:00,76.323,76.341,76.318,76.326,44270000.0
2007-08-24 18:47:00,76.295,76.304,76.282,76.304,149870000.0
2007-08-24 18:48:00,76.325,76.325,76.299,76.317,145190000.0
2007-08-24 18:49:00,76.301,76.332,76.301,76.326,142950000.0
2007-08-24 18:50:00,76.311,76.334,76.311,76.314,81320000.0
2007-08-24 18:51:00,76.335,76.335,76.303,76.313,119270000.0
2007-08-24 18:52:00,76.299,76.315,76.289,76.289,132160000.0
2007-08-24 18:53:00,76.279,76.289,76.279,76.286,67250000.0
2007-08-24 18:54:00,76.302,76.304,76.283,76.286,110720000.0
2007-08-24 18:55:00,76.275,76.298,76.248,76.253,55420000.0
2007-08-24 18:56:00,76.252,76.283,76.252,76.261,77290000.0
2007-08-24 18:57:00,76.293,76.293,76.262,76.292,59580000.0
2007-08-24 18:58:00,76.264,76.294,76.264,76.289,109140000.0
2007-08-24 19:00:00,76.297,76.322,76.284,76.284,136490000.0
2007-08-24 19:01:00,76.286,76.286,76.268,76.278,127210000.0
2007-08-24 19:02:00,76.269,76.297,76.265,76.287,131420000.0
2007-08-24 19:03:00,76.29,76.299,76.273,76.299,21680000.0
2007-08-24 19:04:00,76.282,76.298,76.273,76.296,132960000.0
2007-08-24 19:05:00,76.282,76.301,76.282,76.283,123760000.0
2007-08-24 19:06:00,76.314,76.314,76.286,76.3,8910000.0
2007-08-24 19:07:00,76.29,76.313,76.286,76.299,110390000.0
2007-08-24 19:08:00,76.269,76.285,76.261,76.27,131590000.0
2007-08-24 19:09:00,76.289,76.296,76.288,76.296,141680000.0
2007-08-24 19:10:00,76.26,76.273,76.26,76.273,143420000.0
2007-08-24 19:11:00,76.273,76.303,76.273,76.303,129520000.0
2007-08-24 19:12:00,76.308,76.308,76.289,76.289,6380000.0
2007-08-24 19:13:00,76.266,76.289,76.238,76.248,148160000.0
2007-08-24 19:14:00,76.242,76.269,76.242,76.248,135110000.0
2007-08-24 19:15:00,76.284,76.284,76.278,76.278,77850000.0
2007-08-24 19:16:00,76.243,76.275,76.243,76.275,138350000.0
2007-08-24 19:17:00,76.24,76.254,76.24,76.249,149020000.0
2007-08-24 19:18:00,76.276,76.294,76.25,76.27,94360000.0
2007-08-24 19:19:00,76.294,76.294,76.249,76.249,49700000.0
2007-08-24 19:20:00,76.27,76.27,76.244,76.244,143880000.0
2007-08-24 19:21:00,76.275,76.275,76.244,76.267,148230000.0
2007-08-24 19:22:00,76.28,76.304,76.266,76.304,156110000.0
2007-08-24 19:23:00,76.281,76.295,76.267,76.295,85690000.0
2007-08-24 19:24:00,76.301,76.31,76.276,76.31,122660000.0
2007-08-24 19:25:00,76.306,76.322,76.294,76.322,146970000.0
2007-08-24 19:26:00,76.303,76.304,76.291,76.304,70860000.0
2007-08-24 19:27:00,76.33,76.33,76.297,76.308,110620000.0
2007-08-24 19:28:00,76.279,76.319,76.279,76.28,69890000.0
2007-08-24 19:29:00,76.295,76.32,76.295,76.307,91110000.0
2007-08-24 19:30:00,76.333,76.333,76.311,76.311,61920000.0
2007-08-24 19:31:00,76.299,76.314,76.286,76.292,106360000.0
2007-08-24 19:33:00,76.309,76.309,76.266,76.266,137900000.0
2007-08-24 19:34:00,76.263,76.263,76.231,76.241,124410000.0
2007-08-24 19:35:00,76.233,76.261,76.233,76.247,120920000.0
2007-08-24 19:36:00,76.262,76.262,76.22,76.224,19980000.0
2007-08-24 19:37:00,76.241,76.261,76.231,76.231,150980000.0
2007-08-24 19:38:00,76.239,76.263,76.237,76.256,145060000.0
2007-08-24 19:39:00,76.263,76.263,76.228,76.245,87810000.0
2007-08-24 19:40:00,76.273,76.273,76.249,76.249,114290000.0
2007-08-24 19:41:00,76.259,76.292,76.255,76.282,136340000.0
2007-08-24 19:42:00,76.285,76.299,76.264,76.299,68380000.0
2007-08-24 19:43:00,76.292,76.309,76.283,76.301,106020000.0
2007-08-24 19:44:00,76.289,76.325,76.289,76.325,57690000.0
2007-08-24 19:45:00,76.33,76.33,76.291,76.291,83600000.0
2007-08-24 19:46:00,76.297,76.314,76.295,76.314,61090000.0
2007-08-24 19:47:00,76.288,76.298,76.273,76.273,104830000.0
2007-08-24 19:48:00,76.315,76.315,76.259,76.296,141000000.0
2007-08-24 19:49:00,76.278,76.284,76.259,76.277,134790000.0
2007-08-24 19:50:00,76.273,76.301,76.267,76.27,125980000.0
2007-08-24 19:51:00,76.287,76.298,76.264,76.264,118460000.0
2007-08-24 19:52:00,76.266,76.266,76.266,76.266,4500000.0
2007-08-24 19:53:00,76.298,76.299,76.268,76.294,69780000.0
2007-08-24 19:54:00,76.303,76.303,76.257,76.257,148120000.0
2007-08-24 19:55:00,76.266,76.303,76.266,76.303,152450000.0
2007-08-24 19:56:00,76.294,76.319,76.294,76.313,111710000.0
2007-08-24 19:57:00,76.321,76.324,76.284,76.324,125560000.0
2007-08-24 19:59:00,76.294,76.313,76.286,76.313,75370000.0
2007-08-24 20:00:00,76.324,76.324,76.293,76.318,93840000.0
2007-08-24 20:01:00,76.311,76.318,76.305,76.312,125520000.0
2007-08-24 20:02:00,76.302,76.303,76.299,76.3,116240000.0
2007-08-24 20:03:00,76.319,76.324,76.308,76.311,102820000.0
2007-08-24 20:04:00,76.269,76.308,76.202,76.202,101850000.0
2007-08-24 20:05:00,76.236,76.334,76.232,76.334,32250000.0
2007-08-24 20:06:00,76.358,76.358,76.32,76.32,20310000.0
2007-08-24 20:07:00,76.326,76.34,76.318,76.34,77410000.0
2007-08-24 20:08:00,76.312,76.344,76.312,76.344,110220000.0
2007-08-24 20:09:00,76.36,76.36,76.337,76.35,69030000.0
2007-08-24 20:10:00,76.339,76.339,76.339,76.339,1690000.0
2007-08-24 20:11:00,76.333,76.345,76.32,76.324,115320000.0
2007-08-24 20:12:00,76.338,76.339,76.294,76.294,103420000.0
2007-08-24 20:13:00,76.314,76.319,76.293,76.319,93060000.0
2007-08-24 20:14:00,76.292,76.302,76.269,76.274,94770000.0
2007-08-24 20:15:00,76.271,76.313,76.271,76.282,81320000.0
2007-08-24 20:16:00,76.276,76.311,76.276,76.305,65360000.0
2007-08-24 20:17:00,76.279,76.285,76.277,76.279,127480000.0
2007-08-24 20:18:00,76.323,76.323,76.289,76.305,77220000.0
2007-08-24 20:19:00,76.278,76.289,76.272,76.278,89520000.0
2007-08-24 20:20:00,76.301,76.303,76.275,76.303,93530000.0
2007-08-24 20:21:00,76.31,76.32,76.286,76.314,81130000.0
2007-08-24 20:22:00,76.291,76.297,76.29,76.297,116650000.0
2007-08-24 20:23:00,76.289,76.297,76.289,76.292,102170000.0
2007-08-24 20:24:00,76.295,76.295,76.205,76.269,13540000.0
2007-08-24 20:25:00,76.213,76.303,76.19,76.284,66010000.0
2007-08-24 20:26:00,76.322,76.322,76.278,76.282,77720000.0
2007-08-24 20:27:00,76.291,76.303,76.273,76.303,62830000.0
2007-08-24 20:29:00,76.294,76.32,76.294,76.306,67470000.0
2007-08-24 20:30:00,76.306,76.327,76.201,76.297,43690000.0
2007-08-24 20:31:00,76.263,76.296,76.263,76.281,14150000.0
2007-08-24 20:32:00,76.3,76.31,76.268,76.31,103070000.0
2007-08-24 20:33:00,76.32,76.32,76.286,76.297,15430000.0
2007-08-24 20:34:00,76.284,76.294,76.278,76.294,19310000.0
2007-08-24 20:35:00,76.283,76.309,76.283,76.295,40950000.0
2007-08-24 20:36:00,76.336,76.34,76.335,76.336,73850000.0
2007-08-24 20:37:00,76.289,76.295,76.287,76.295,89770000.0
2007-08-24 20:38:00,76.29,76.304,76.29,76.304,117680000.0
2007-08-24 20:39:00,76.323,76.323,76.277,76.309,110590000.0
2007-08-24 20:40:00,76.279,76.279,76.277,76.278,107150000.0
2007-08-24 20:41:00,76.288,76.304,76.274,76.291,110800000.0
2007-08-24 20:42:00,76.304,76.304,76.285,76.288,63460000.0
2007-08-24 20:43:00,76.28,76.283,76.28,76.283,3000000.0
2007-08-24 20:45:00,76.336,76.336,76.327,76.329,5860000.0
2007-08-24 20:46:00,76.278,76.286,76.278,76.286,61430000.0
2007-08-24 20:47:00,76.3,76.321,76.3,76.31,85300000.0
2007-08-24 20:48:00,76.326,76.326,76.299,76.322,113990000.0
2007-08-24 20:49:00,76.311,76.351,76.311,76.345,147950000.0
2007-08-24 20:50:00,76.342,76.371,76.327,76.349,124550000.0
2007-08-24 20:51:00,76.346,76.351,76.326,76.351,82720000.0
2007-08-24 20:52:00,76.345,76.359,76.331,76.331,94000000.0
2007-08-24 20:53:00,76.335,76.344,76.322,76.344,108910000.0
2007-08-24 20:54:00,76.354,76.354,76.322,76.328,137340000.0
2007-08-24 20:55:00,76.325,76.366,76.325,76.365,95280000.0
2007-08-24 20:56:00,76.393,76.393,76.347,76.387,67500000.0
2007-08-24 20:57:00,76.402,76.402,76.363,76.382,60940000.0
2007-08-24 20:58:00,76.393,76.396,76.388,76.396,108780000.0
2007-08-24 20:59:00,76.392,76.399,76.375,76.386,175750000.0
2007-08-24 21:00:00,76.386,76.398,76.368,76.368,138210000.0
2007-08-24 21:01:00,76.372,76.372,76.357,76.365,99960000.0
2007-08-24 21:03:00,76.391,76.401,76.389,76.394,96200000.0
2007-08-24 21:06:00,76.407,76.422,76.407,76.411,144260000.0
2007-08-24 21:07:00,76.365,76.374,76.363,76.363,115810000.0
2007-08-24 21:08:00,76.369,76.375,76.366,76.367,128520000.0
2007-08-24 21:09:00,76.388,76.388,76.355,76.355,138240000.0
2007-08-24 21:11:00,76.362,76.368,76.355,76.362,60030000.0
2007-08-24 21:12:00,76.395,76.395,76.366,76.393,49480000.0
2007-08-24 21:13:00,76.388,76.392,76.382,76.385,95050000.0
2007-08-24 21:14:00,76.379,76.393,76.379,76.393,110080000.0
2007-08-24 21:15:00,76.391,76.417,76.391,76.394,75920000.0
2007-08-24 21:16:00,76.397,76.399,76.389,76.391,109820000.0
2007-08-24 21:17:00,76.381,76.387,76.379,76.387,50620000.0
2007-08-24 21:18:00,76.411,76.411,76.385,76.389,118870000.0
2007-08-24 21:19:00,76.379,76.395,76.379,76.387,93410000.0
2007-08-24 21:20:00,76.378,76.384,76.372,76.379,78150000.0
2007-08-24 21:21:00,76.394,76.394,76.366,76.366,102380000.0
2007-08-24 21:23:00,76.358,76.36,76.355,76.358,95980000.0
2007-08-24 21:24:00,76.392,76.392,76.362,76.362,117170000.0
2007-08-24 21:25:00,76.348,76.358,76.348,76.357,95850000.0
2007-08-24 21:26:00,76.368,76.368,76.359,76.359,71520000.0
2007-08-24 21:27:00,76.377,76.387,76.372,76.386,51120000.0
2007-08-24 21:28:00,76.375,76.377,76.357,76.367,65130000.0
2007-08-24 21:29:00,76.374,76.38,76.368,76.376,89400000.0
2007-08-24 21:30:00,76.394,76.399,76.388,76.39,59890000.0
2007-08-24 21:31:00,76.393,76.402,76.39,76.402,86130000.0
2007-08-24 21:32:00,76.417,76.424,76.41,76.41,118740000.0
2007-08-24 21:33:00,76.422,76.422,76.409,76.409,80180000.0
2007-08-24 21:34:00,76.412,76.416,76.401,76.401,69160000.0
2007-08-24 21:35:00,76.409,76.419,76.396,76.4,74790000.0
2007-08-24 21:36:00,76.432,76.432,76.395,76.417,87450000.0
2007-08-24 21:37:00,76.408,76.417,76.408,76.412,107770000.0
2007-08-24 21:38:00,76.418,76.434,76.415,76.434,92340000.0
2007-08-24 21:39:00,76.452,76.452,76.424,76.424,76600000.0
2007-08-24 21:40:00,76.43,76.437,76.43,76.436,34890000.0
2007-08-24 21:41:00,76.449,76.454,76.439,76.439,103250000.0
2007-08-24 21:42:00,76.463,76.477,76.463,76.477,118700000.0
2007-08-24 21:43:00,76.466,76.474,76.459,76.461,117680000.0
2007-08-24 21:44:00,76.466,76.476,76.464,76.465,120450000.0
2007-08-24 21:45:00,76.494,76.494,76.478,76.478,146780000.0
2007-08-24 21:46:00,76.464,76.467,76.459,76.459,110990000.0
2007-08-24 21:47:00,76.453,76.465,76.453,76.465,94320000.0
2007-08-24 21:48:00,76.475,76.475,76.461,76.461,121820000.0
2007-08-24 21:49:00,76.468,76.469,76.463,76.468,80690000.0
2007-08-24 21:50:00,76.476,76.477,76.469,76.476,78320000.0
2007-08-24 21:51:00,76.499,76.501,76.477,76.492,14170000.0
2007-08-24 21:52:00,76.509,76.52,76.501,76.501,16610000.0
2007-08-24 21:53:00,76.478,76.48,76.477,76.478,58120000.0
2007-08-24 21:54:00,76.505,76.505,76.474,76.474,105220000.0
2007-08-24 21:55:00,76.479,76.48,76.477,76.478,86800000.0
2007-08-24 21:56:00,76.47,76.477,76.47,76.47,95760000.0
2007-08-24 21:57:00,76.496,76.496,76.481,76.481,85060000.0
2007-08-24 21:58:00,76.491,76.504,76.491,76.504,64320000.0
2007-08-24 21:59:00,76.517,76.517,76.507,76.507,108330000.0
2007-08-24 22:00:00,76.525,76.525,76.5,76.5,5630000.0
2007-08-24 22:01:00,76.497,76.5,76.496,76.498,91300000.0
2007-08-24 22:02:00,76.485,76.485,76.474,76.475,82630000.0
2007-08-24 22:03:00,76.503,76.503,76.484,76.486,80330000.0
2007-08-24 22:04:00,76.48,76.492,76.479,76.479,80590000.0
2007-08-24 22:05:00,76.485,76.494,76.477,76.487,49720000.0
2007-08-24 22:06:00,76.512,76.512,76.481,76.481,109170000.0
2007-08-24 22:07:00,76.487,76.489,76.483,76.486,93530000.0
2007-08-24 22:08:00,76.496,76.508,76.495,76.508,119230000.0
2007-08-24 22:09:00,76.528,76.528,76.493,76.503,69420000.0
2007-08-24 22:10:00,76.491,76.505,76.491,76.505,54600000.0
2007-08-24 22:11:00,76.488,76.505,76.488,76.497,70890000.0
2007-08-24 22:12:00,76.522,76.522,76.491,76.491,125200000.0
2007-08-24 22:13:00,76.494,76.497,76.489,76.491,126420000.0
2007-08-24 22:15:00,76.513,76.513,76.485,76.487,76320000.0
2007-08-24 22:16:00,76.478,76.497,76.474,76.474,100120000.0
2007-08-24 22:17:00,76.461,76.473,76.461,76.473,121710000.0
2007-08-24 22:18:00,76.523,76.523,76.494,76.494,76130000.0
2007-08-24 22:19:00,76.479,76.48,76.478,76.48,66190000.0
2007-08-24 22:20:00,76.471,76.476,76.471,76.476,31970000.0
2007-08-24 22:21:00,76.497,76.497,76.472,76.472,50160000.0
2007-08-24 22:22:00,76.459,76.476,76.459,76.476,81750000.0
2007-08-24 22:23:00,76.468,76.475,76.462,76.475,66510000.0
2007-08-24 22:24:00,76.514,76.514,76.483,76.483,60870000.0
2007-08-24 22:25:00,76.486,76.486,76.48,76.481,85280000.0
2007-08-24 22:26:00,76.485,76.485,76.472,76.485,68650000.0
2007-08-24 22:27:00,76.523,76.523,76.493,76.493,67280000.0
2007-08-24 22:28:00,76.496,76.497,76.489,76.489,74210000.0
2007-08-24 22:29:00,76.498,76.507,76.484,76.505,68580000.0
2007-08-24 22:30:00,76.533,76.533,76.502,76.51,81930000.0
2007-08-24 22:31:00,76.497,76.506,76.497,76.498,79920000.0
2007-08-24 22:32:00,76.482,76.496,76.482,76.495,35730000.0
2007-08-24 22:33:00,76.512,76.512,76.491,76.491,59950000.0
2007-08-24 22:34:00,76.497,76.497,76.489,76.496,60300000.0
2007-08-24 22:35:00,76.489,76.497,76.489,76.494,75000000.0
2007-08-24 22:36:00,76.517,76.517,76.492,76.492,55050000.0
2007-08-24 22:37:00,76.475,76.475,76.471,76.471,3940000.0
2007-08-24 22:39:00,76.5,76.5,76.495,76.499,117510000.0
2007-08-24 22:40:00,76.479,76.479,76.475,76.476,66760000.0
2007-08-24 22:41:00,76.488,76.504,76.488,76.504,83340000.0
2007-08-24 22:42:00,76.532,76.532,76.502,76.511,92270000.0
2007-08-24 22:45:00,76.535,76.535,76.52,76.52,27440000.0
2007-08-24 22:46:00,76.507,76.511,76.507,76.51,51780000.0
2007-08-24 22:47:00,76.517,76.517,76.511,76.516,8140000.0
2007-08-24 22:48:00,76.543,76.543,76.515,76.518,30100000.0
2007-08-24 22:49:00,76.53,76.537,76.529,76.537,66740000.0
2007-08-24 22:50:00,76.529,76.529,76.527,76.529,36160000.0
2007-08-24 22:51:00,76.553,76.553,76.532,76.539,92790000.0
2007-08-24 22:52:00,76.517,76.519,76.514,76.518,85110000.0
2007-08-24 22:54:00,76.556,76.556,76.533,76.533,47430000.0
2007-08-24 22:55:00,76.52,76.526,76.519,76.519,53780000.0
2007-08-24 22:57:00,76.558,76.56,76.556,76.559,103380000.0
2007-08-24 22:59:00,76.528,76.528,76.518,76.518,139950000.0
2007-08-27 02:00:00,76.702,76.702,76.657,76.68,110580000.0
2007-08-27 02:01:00,76.658,76.666,76.657,76.665,118790000.0
2007-08-27 02:02:00,76.658,76.66,76.656,76.658,110590000.0
2007-08-27 02:03:00,76.677,76.677,76.639,76.639,135250000.0
2007-08-27 02:04:00,76.643,76.649,76.635,76.647,98320000.0
2007-08-27 02:05:00,76.662,76.662,76.65,76.65,58670000.0
2007-08-27 02:06:00,76.683,76.683,76.647,76.662,70000000.0
2007-08-27 02:07:00,76.666,76.667,76.655,76.664,52800000.0
2007-08-27 02:08:00,76.655,76.668,76.649,76.661,91610000.0
2007-08-27 02:09:00,76.684,76.687,76.684,76.686,61240000.0
2007-08-27 02:10:00,76.668,76.673,76.659,76.66,124770000.0
2007-08-27 02:11:00,76.664,76.666,76.653,76.662,112910000.0
2007-08-27 02:12:00,76.661,76.668,76.631,76.649,75540000.0
2007-08-27 02:13:00,76.644,76.658,76.634,76.658,119760000.0
2007-08-27 02:14:00,76.671,76.672,76.657,76.666,134920000.0
2007-08-27 02:15:00,76.69,76.69,76.647,76.647,143970000.0
2007-08-27 02:16:00,76.655,76.658,76.653,76.653,43860000.0
2007-08-27 02:17:00,76.664,76.682,76.654,76.682,79310000.0
2007-08-27 02:18:00,76.71,76.71,76.682,76.69,129270000.0
2007-08-27 02:19:00,76.686,76.716,76.685,76.713,125430000.0
2007-08-27 02:20:00,76.721,76.728,76.703,76.716,65160000.0
2007-08-27 02:21:00,76.748,76.748,76.717,76.736,126450000.0
2007-08-27 02:22:00,76.72,76.732,76.712,76.731,131320000.0
2007-08-27 02:23:00,76.728,76.737,76.722,76.722,97250000.0
2007-08-27 02:24:00,76.773,76.773,76.727,76.742,105390000.0
2007-08-27 02:25:00,76.74,76.74,76.718,76.728,123030000.0
2007-08-27 02:26:00,76.736,76.762,76.732,76.754,46140000.0
2007-08-27 02:27:00,76.782,76.785,76.756,76.771,122410000.0
2007-08-27 02:28:00,76.751,76.757,76.746,76.746,65670000.0
2007-08-27 02:29:00,76.753,76.758,76.751,76.757,92730000.0
2007-08-27 02:30:00,76.783,76.783,76.756,76.756,39700000.0
2007-08-27 02:31:00,76.744,76.762,76.744,76.756,52370000.0
2007-08-27 02:32:00,76.748,76.756,76.743,76.747,24340000.0
2007-08-27 02:33:00,76.771,76.771,76.753,76.754,63980000.0
2007-08-27 02:34:00,76.74,76.746,76.74,76.741,76900000.0
2007-08-27 02:35:00,76.725,76.733,76.715,76.715,67130000.0
2007-08-27 02:36:00,76.75,76.75,76.719,76.727,64040000.0
2007-08-27 02:37:00,76.727,76.733,76.718,76.733,88120000.0
2007-08-27 02:38:00,76.726,76.728,76.72,76.722,108730000.0
2007-08-27 02:39:00,76.744,76.748,76.725,76.731,94560000.0
2007-08-27 02:40:00,76.717,76.722,76.703,76.708,56730000.0
2007-08-27 02:41:00,76.715,76.724,76.715,76.716,57070000.0
2007-08-27 02:42:00,76.753,76.755,76.698,76.708,77840000.0
2007-08-27 02:43:00,76.712,76.726,76.711,76.726,72370000.0
2007-08-27 02:44:00,76.723,76.732,76.722,76.723,72780000.0
2007-08-27 02:45:00,76.75,76.75,76.728,76.736,82820000.0
2007-08-27 02:46:00,76.706,76.706,76.7,76.7,72350000.0
2007-08-27 02:47:00,76.691,76.697,76.688,76.694,99790000.0
2007-08-27 02:48:00,76.718,76.722,76.694,76.7,49530000.0
2007-08-27 02:49:00,76.684,76.686,76.68,76.686,56090000.0
2007-08-27 02:50:00,76.675,76.675,76.655,76.655,86250000.0
2007-08-27 02:51:00,76.688,76.691,76.686,76.689,80590000.0
2007-08-27 02:52:00,76.656,76.656,76.648,76.654,75680000.0
2007-08-27 02:53:00,76.65,76.656,76.649,76.65,97890000.0
2007-08-27 02:54:00,76.672,76.673,76.651,76.668,125530000.0
2007-08-27 02:55:00,76.672,76.677,76.663,76.668,96920000.0
2007-08-27 02:57:00,76.692,76.693,76.673,76.673,23120000.0
2007-08-27 02:59:00,76.665,76.674,76.665,76.665,74460000.0
2007-08-27 03:00:00,76.699,76.7,76.668,76.689,77280000.0
2007-08-27 03:01:00,76.661,76.669,76.661,76.665,76180000.0
2007-08-27 03:02:00,76.685,76.704,76.685,76.704,97770000.0
2007-08-27 03:03:00,76.707,76.71,76.667,76.69,60540000.0
2007-08-27 03:04:00,76.676,76.7,76.672,76.68,130970000.0
2007-08-27 03:05:00,76.672,76.7,76.672,76.69,146520000.0
2007-08-27 03:06:00,76.722,76.728,76.719,76.721,123790000.0
2007-08-27 03:08:00,76.681,76.699,76.667,76.669,82610000.0
2007-08-27 03:09:00,76.699,76.701,76.681,76.682,70010000.0
2007-08-27 03:10:00,76.681,76.718,76.681,76.707,78920000.0
2007-08-27 03:11:00,76.686,76.702,76.674,76.689,109630000.0
2007-08-27 03:12:00,76.696,76.702,76.676,76.678,61340000.0
2007-08-27 03:13:00,76.683,76.686,76.672,76.686,39900000.0
2007-08-27 03:14:00,76.687,76.706,76.676,76.698,20340000.0
2007-08-27 03:15:00,76.716,76.719,76.709,76.709,32970000.0
2007-08-27 03:16:00,76.681,76.702,76.68,76.698,45970000.0
2007-08-27 03:18:00,76.695,76.695,76.655,76.662,45960000.0
2007-08-27 03:19:00,76.667,76.681,76.654,76.659,72810000.0
2007-08-27 03:20:00,76.657,76.679,76.657,76.658,105210000.0
2007-08-27 03:21:00,76.671,76.672,76.638,76.642,108880000.0
2007-08-27 03:22:00,76.627,76.657,76.616,76.642,96740000.0
2007-08-27 03:23:00,76.605,76.629,76.605,76.629,84730000.0
2007-08-27 03:24:00,76.62,76.642,76.607,76.607,136910000.0
2007-08-27 03:25:00,76.616,76.621,76.595,76.618,79880000.0
2007-08-27 03:26:00,76.63,76.632,76.598,76.631,62630000.0
2007-08-27 03:27:00,76.629,76.629,76.627,76.627,46800000.0
2007-08-27 03:28:00,76.601,76.604,76.575,76.582,15520000.0
2007-08-27 03:29:00,76.569,76.582,76.567,76.569,49160000.0
2007-08-27 03:30:00,76.603,76.603,76.564,76.58,31490000.0
2007-08-27 03:31:00,76.574,76.61,76.574,76.593,111400000.0
2007-08-27 03:32:00,76.614,76.615,76.601,76.601,100080000.0
2007-08-27 03:33:00,76.594,76.594,76.578,76.578,46770000.0
2007-08-27 03:34:00,76.558,76.573,76.548,76.556,34050000.0
2007-08-27 03:35:00,76.565,76.589,76.55,76.561,43840000.0
2007-08-27 03:36:00,76.56,76.56,76.521,76.539,75150000.0
2007-08-27 03:37:00,76.531,76.553,76.523,76.538,74510000.0
2007-08-27 03:38:00,76.512,76.517,76.51,76.516,155700000.0
2007-08-27 03:39:00,76.551,76.551,76.509,76.511,96610000.0
2007-08-27 03:40:00,76.514,76.533,76.495,76.496,53500000.0
2007-08-27 03:41:00,76.485,76.488,76.467,76.481,50030000.0
2007-08-27 03:42:00,76.446,76.465,76.433,76.448,48720000.0
2007-08-27 03:43:00,76.432,76.434,76.422,76.422,57530000.0
2007-08-27 03:44:00,76.433,76.45,76.424,76.424,54860000.0
2007-08-27 03:45:00,76.451,76.451,76.426,76.429,56300000.0
2007-08-27 03:46:00,76.435,76.437,76.428,76.436,72210000.0
2007-08-27 03:47:00,76.428,76.457,76.428,76.43,75110000.0
2007-08-27 03:48:00,76.469,76.473,76.447,76.472,43590000.0
2007-08-27 03:49:00,76.461,76.461,76.428,76.44,64900000.0
2007-08-27 03:50:00,76.427,76.438,76.427,76.432,42830000.0
2007-08-27 03:51:00,76.457,76.457,76.426,76.432,101670000.0
2007-08-27 03:52:00,76.431,76.435,76.428,76.433,65330000.0
2007-08-27 03:53:00,76.436,76.463,76.436,76.448,60470000.0
2007-08-27 03:54:00,76.474,76.477,76.452,76.474,45160000.0
2007-08-27 03:55:00,76.478,76.478,76.439,76.46,132520000.0
2007-08-27 03:56:00,76.457,76.467,76.446,76.449,111490000.0
2007-08-27 03:57:00,76.47,76.478,76.459,76.478,43210000.0
2007-08-27 03:58:00,76.455,76.483,76.455,76.461,74360000.0
2007-08-27 03:59:00,76.473,76.48,76.461,76.468,28210000.0
2007-08-27 04:00:00,76.48,76.48,76.446,76.452,42630000.0
2007-08-27 04:01:00,76.46,76.485,76.457,76.463,82010000.0
2007-08-27 04:02:00,76.491,76.495,76.464,76.476,108610000.0
2007-08-27 04:03:00,76.504,76.512,76.478,76.512,73130000.0
2007-08-27 04:04:00,76.496,76.518,76.492,76.507,94100000.0
2007-08-27 04:05:00,76.535,76.548,76.505,76.548,94860000.0
2007-08-27 04:06:00,76.561,76.575,76.53,76.561,131420000.0
2007-08-27 04:07:00,76.543,76.558,76.533,76.533,61860000.0
2007-08-27 04:08:00,76.536,76.537,76.529,76.529,98520000.0
2007-08-27 04:09:00,76.553,76.553,76.527,76.531,60410000.0
2007-08-27 04:10:00,76.533,76.538,76.531,76.534,98140000.0
2007-08-27 04:11:00,76.532,76.567,76.532,76.554,68960000.0
2007-08-27 04:12:00,76.58,76.587,76.579,76.583,73380000.0
2007-08-27 04:13:00,76.573,76.573,76.545,76.545,81080000.0
2007-08-27 04:14:00,76.539,76.558,76.531,76.535,71150000.0
2007-08-27 04:15:00,76.559,76.56,76.529,76.56,75720000.0
2007-08-27 04:16:00,76.546,76.551,76.514,76.517,69170000.0
2007-08-27 04:17:00,76.546,76.546,76.501,76.519,99780000.0
2007-08-27 04:18:00,76.52,76.522,76.5,76.508,69910000.0
2007-08-27 04:19:00,76.498,76.505,76.498,76.504,78070000.0
2007-08-27 04:20:00,76.501,76.507,76.499,76.507,98810000.0
2007-08-27 04:21:00,76.534,76.544,76.532,76.543,89290000.0
2007-08-27 04:22:00,76.524,76.544,76.518,76.542,108130000.0
2007-08-27 04:23:00,76.528,76.55,76.528,76.533,118010000.0
2007-08-27 04:24:00,76.553,76.555,76.55,76.552,64180000.0
2007-08-27 04:25:00,76.537,76.558,76.527,76.552,71330000.0
2007-08-27 04:26:00,76.52,76.525,76.519,76.525,82440000.0
2007-08-27 04:27:00,76.523,76.549,76.523,76.525,95340000.0
2007-08-27 04:28:00,76.526,76.528,76.519,76.525,44760000.0
2007-08-27 04:29:00,76.519,76.526,76.518,76.526,70090000.0
2007-08-27 04:30:00,76.548,76.548,76.522,76.54,67340000.0
2007-08-27 04:31:00,76.559,76.57,76.541,76.546,113330000.0
2007-08-27 04:32:00,76.534,76.552,76.534,76.552,73880000.0
2007-08-27 04:33:00,76.554,76.555,76.534,76.534,29750000.0
2007-08-27 04:34:00,76.521,76.529,76.52,76.52,44610000.0
2007-08-27 04:35:00,76.526,76.527,76.522,76.527,51780000.0
2007-08-27 04:36:00,76.553,76.565,76.549,76.562,102540000.0
2007-08-27 04:37:00,76.538,76.553,76.538,76.551,76000000.0
2007-08-27 04:38:00,76.547,76.551,76.527,76.527,32310000.0
2007-08-27 04:39:00,76.549,76.549,76.547,76.549,66880000.0
2007-08-27 04:42:00,76.539,76.539,76.514,76.514,24080000.0
2007-08-27 04:43:00,76.544,76.545,76.51,76.525,38220000.0
2007-08-27 04:44:00,76.525,76.55,76.517,76.524,57650000.0
2007-08-27 04:45:00,76.562,76.562,76.52,76.542,80110000.0
2007-08-27 04:46:00,76.524,76.551,76.524,76.526,84240000.0
2007-08-27 04:47:00,76.509,76.51,76.506,76.508,41410000.0
2007-08-27 04:48:00,76.54,76.55,76.516,76.548,56410000.0
2007-08-27 04:49:00,76.518,76.525,76.512,76.522,39750000.0
2007-08-27 04:50:00,76.498,76.5,76.497,76.499,63210000.0
2007-08-27 04:51:00,76.527,76.527,76.474,76.474,50880000.0
2007-08-27 04:52:00,76.491,76.492,76.451,76.461,53090000.0
2007-08-27 04:53:00,76.45,76.464,76.45,76.464,20700000.0
2007-08-27 04:54:00,76.476,76.477,76.476,76.476,23380000.0
2007-08-27 04:55:00,76.461,76.481,76.456,76.481,56690000.0
2007-08-27 04:56:00,76.472,76.485,76.47,76.47,39250000.0
2007-08-27 04:57:00,76.488,76.488,76.486,76.487,36230000.0
2007-08-27 04:59:00,76.475,76.478,76.474,76.477,71350000.0
2007-08-27 05:00:00,76.506,76.506,76.464,76.466,132520000.0
2007-08-27 05:01:00,76.48,76.48,76.428,76.437,86450000.0
2007-08-27 05:02:00,76.444,76.457,76.436,76.451,102540000.0
2007-08-27 05:03:00,76.45,76.45,76.428,76.436,81070000.0
2007-08-27 05:04:00,76.408,76.418,76.385,76.391,55850000.0
2007-08-27 05:05:00,76.391,76.409,76.381,76.381,47820000.0
2007-08-27 05:06:00,76.393,76.413,76.377,76.395,29010000.0
2007-08-27 05:07:00,76.401,76.417,76.398,76.406,81910000.0
2007-08-27 05:08:00,76.403,76.426,76.395,76.42,97540000.0
2007-08-27 05:09:00,76.427,76.429,76.411,76.429,36280000.0
2007-08-27 05:10:00,76.454,76.454,76.444,76.454,68360000.0
2007-08-27 05:11:00,76.444,76.455,76.443,76.454,26930000.0
2007-08-27 05:12:00,76.439,76.439,76.439,76.439,8460000.0
2007-08-27 05:13:00,76.444,76.455,76.444,76.455,58520000.0
2007-08-27 05:14:00,76.424,76.428,76.421,76.427,31150000.0
2007-08-27 05:15:00,76.471,76.49,76.446,76.467,33110000.0
2007-08-27 05:17:00,76.466,76.469,76.465,76.469,97860000.0
2007-08-27 05:18:00,76.492,76.493,76.454,76.454,86570000.0
2007-08-27 05:19:00,76.468,76.487,76.454,76.472,69020000.0
2007-08-27 05:20:00,76.463,76.49,76.454,76.47,117070000.0
2007-08-27 05:21:00,76.47,76.47,76.447,76.454,127640000.0
2007-08-27 05:23:00,76.44,76.449,76.439,76.444,56780000.0
2007-08-27 05:24:00,76.478,76.481,76.454,76.468,76480000.0
2007-08-27 05:25:00,76.469,76.469,76.465,76.468,65970000.0
2007-08-27 05:26:00,76.467,76.492,76.467,76.492,55800000.0
2007-08-27 05:27:00,76.491,76.491,76.474,76.479,35320000.0
2007-08-27 05:28:00,76.468,76.476,76.466,76.466,73730000.0
2007-08-27 05:29:00,76.477,76.48,76.474,76.477,83870000.0
2007-08-27 05:30:00,76.531,76.531,76.477,76.477,73670000.0
2007-08-27 05:31:00,76.476,76.489,76.461,76.489,75710000.0
2007-08-27 05:32:00,76.469,76.487,76.457,76.481,69170000.0
2007-08-27 05:33:00,76.481,76.481,76.464,76.476,71770000.0
2007-08-27 05:34:00,76.468,76.47,76.467,76.468,84670000.0
2007-08-27 05:35:00,76.463,76.486,76.463,76.479,62600000.0
2007-08-27 05:36:00,76.482,76.483,76.462,76.462,62780000.0
2007-08-27 05:37:00,76.474,76.492,76.467,76.485,82300000.0
2007-08-27 05:38:00,76.459,76.466,76.455,76.459,59390000.0
2007-08-27 05:39:00,76.478,76.48,76.477,76.478,32330000.0
2007-08-27 05:40:00,76.468,76.494,76.465,76.484,68720000.0
2007-08-27 05:41:00,76.451,76.46,76.443,76.447,72140000.0
2007-08-27 05:42:00,76.469,76.469,76.429,76.446,116390000.0
2007-08-27 05:43:00,76.435,76.469,76.431,76.45,104110000.0
2007-08-27 05:44:00,76.423,76.43,76.421,76.428,81950000.0
2007-08-27 05:45:00,76.476,76.476,76.419,76.438,86840000.0
2007-08-27 05:46:00,76.406,76.451,76.398,76.44,126570000.0
2007-08-27 05:47:00,76.456,76.459,76.454,76.457,119170000.0
2007-08-27 05:48:00,76.46,76.464,76.428,76.437,69950000.0
2007-08-27 05:49:00,76.409,76.423,76.396,76.402,60220000.0
2007-08-27 05:50:00,76.406,76.439,76.394,76.421,68780000.0
2007-08-27 05:51:00,76.437,76.438,76.414,76.423,104370000.0
2007-08-27 05:52:00,76.418,76.431,76.417,76.426,98080000.0
2007-08-27 05:53:00,76.426,76.443,76.415,76.428,112650000.0
2007-08-27 05:54:00,76.456,76.457,76.428,76.453,49280000.0
2007-08-27 05:55:00,76.426,76.451,76.426,76.451,76420000.0
2007-08-27 05:56:00,76.429,76.431,76.424,76.425,69780000.0
2007-08-27 05:57:00,76.441,76.441,76.416,76.421,81990000.0
2007-08-27 05:58:00,76.408,76.41,76.406,76.407,85790000.0
2007-08-27 06:00:00,76.431,76.433,76.418,76.419,102890000.0
2007-08-27 06:01:00,76.405,76.42,76.405,76.406,66100000.0
2007-08-27 06:02:00,76.439,76.439,76.415,76.428,82400000.0
2007-08-27 06:03:00,76.439,76.443,76.409,76.432,92080000.0
2007-08-27 06:04:00,76.421,76.421,76.384,76.405,80840000.0
2007-08-27 06:05:00,76.379,76.393,76.374,76.393,103100000.0
2007-08-27 06:06:00,76.405,76.405,76.381,76.398,57750000.0
2007-08-27 06:09:00,76.409,76.409,76.357,76.385,74890000.0
2007-08-27 06:10:00,76.369,76.384,76.362,76.384,88540000.0
2007-08-27 06:11:00,76.376,76.391,76.375,76.391,113620000.0
2007-08-27 06:12:00,76.396,76.415,76.384,76.384,99340000.0
2007-08-27 06:13:00,76.404,76.42,76.392,76.42,107320000.0
2007-08-27 06:14:00,76.402,76.404,76.384,76.395,144960000.0
2007-08-27 06:15:00,76.392,76.425,76.391,76.396,121060000.0
2007-08-27 06:16:00,76.388,76.398,76.381,76.396,110500000.0
2007-08-27 06:17:00,76.415,76.432,76.414,76.427,121630000.0
2007-08-27 06:18:00,76.428,76.429,76.407,76.407,109430000.0
2007-08-27 06:19:00,76.396,76.42,76.394,76.42,32310000.0
2007-08-27 06:20:00,76.423,76.425,76.411,76.411,84860000.0
2007-08-27 06:21:00,76.431,76.431,76.409,76.409,106300000.0
2007-08-27 06:22:00,76.419,76.426,76.401,76.409,110260000.0
2007-08-27 06:23:00,76.402,76.406,76.4,76.404,93200000.0
2007-08-27 06:24:00,76.437,76.439,76.428,76.431,83390000.0
2007-08-27 06:25:00,76.422,76.445,76.419,76.435,67490000.0
2007-08-27 06:26:00,76.436,76.458,76.435,76.458,95910000.0
2007-08-27 06:27:00,76.459,76.459,76.435,76.435,128800000.0
2007-08-27 06:28:00,76.44,76.461,76.437,76.458,83890000.0
2007-08-27 06:29:00,76.436,76.455,76.429,76.429,63540000.0
2007-08-27 06:30:00,76.46,76.46,76.43,76.43,98290000.0
2007-08-27 06:31:00,76.445,76.453,76.427,76.427,73630000.0
2007-08-27 06:32:00,76.435,76.461,76.427,76.461,55760000.0
2007-08-27 06:33:00,76.463,76.491,76.437,76.46,65190000.0
2007-08-27 06:34:00,76.455,76.492,76.447,76.448,94600000.0
2007-08-27 06:35:00,76.445,76.452,76.425,76.433,116830000.0
2007-08-27 06:36:00,76.46,76.46,76.426,76.426,104150000.0
2007-08-27 06:37:00,76.448,76.448,76.429,76.43,78720000.0
2007-08-27 06:38:00,76.416,76.449,76.416,76.442,102990000.0
2007-08-27 06:39:00,76.438,76.438,76.375,76.394,76880000.0
2007-08-27 06:40:00,76.389,76.417,76.389,76.4,92500000.0
2007-08-27 06:41:00,76.392,76.421,76.384,76.42,114750000.0
2007-08-27 06:42:00,76.428,76.43,76.424,76.429,56680000.0
2007-08-27 06:43:00,76.394,76.422,76.392,76.417,106050000.0
2007-08-27 06:44:00,76.399,76.399,76.391,76.394,80500000.0
2007-08-27 06:45:00,76.406,76.418,76.385,76.4,111650000.0
2007-08-27 06:46:00,76.407,76.415,76.389,76.395,100860000.0
2007-08-27 06:47:00,76.374,76.383,76.374,76.38,48430000.0
2007-08-27 06:48:00,76.413,76.413,76.369,76.385,55760000.0
2007-08-27 06:49:00,76.387,76.387,76.365,76.378,118120000.0
2007-08-27 06:50:00,76.365,76.373,76.352,76.366,127910000.0
2007-08-27 06:51:00,76.382,76.394,76.37,76.372,127730000.0
2007-08-27 06:52:00,76.367,76.38,76.367,76.372,118970000.0
2007-08-27 06:53:00,76.381,76.386,76.367,76.367,153530000.0
2007-08-27 06:54:00,76.397,76.403,76.373,76.386,121750000.0
2007-08-27 06:55:00,76.386,76.41,76.385,76.41,93070000.0
2007-08-27 06:56:00,76.391,76.422,76.388,76.388,98730000.0
2007-08-27 06:57:00,76.405,76.411,76.377,76.382,73150000.0
2007-08-27 06:58:00,76.405,76.413,76.377,76.412,97790000.0
2007-08-27 06:59:00,76.381,76.419,76.381,76.393,143920000.0
2007-08-27 07:00:00,76.42,76.422,76.405,76.407,171710000.0
2007-08-27 07:01:00,76.403,76.404,76.396,76.402,106030000.0
2007-08-27 07:02:00,76.397,76.405,76.394,76.397,59200000.0
2007-08-27 07:03:00,76.413,76.432,76.398,76.419,72080000.0
2007-08-27 07:04:00,76.449,76.449,76.427,76.437,93520000.0
2007-08-27 07:05:00,76.435,76.451,76.423,76.429,150940000.0
2007-08-27 07:06:00,76.459,76.459,76.436,76.44,104060000.0
2007-08-27 07:07:00,76.45,76.463,76.444,76.453,103390000.0
2007-08-27 07:08:00,76.437,76.444,76.437,76.442,97360000.0
2007-08-27 07:09:00,76.459,76.485,76.444,76.47,125590000.0
2007-08-27 07:10:00,76.454,76.454,76.431,76.438,150740000.0
2007-08-27 07:11:00,76.447,76.463,76.443,76.446,117450000.0
2007-08-27 07:12:00,76.465,76.466,76.445,76.452,80110000.0
2007-08-27 07:13:00,76.44,76.445,76.44,76.445,58530000.0
2007-08-27 07:15:00,76.504,76.504,76.442,76.448,56950000.0
2007-08-27 07:17:00,76.451,76.46,76.445,76.449,62400000.0
2007-08-27 07:18:00,76.476,76.476,76.437,76.449,100010000.0
2007-08-27 07:19:00,76.461,76.461,76.434,76.434,104700000.0
2007-08-27 07:20:00,76.436,76.437,76.427,76.434,97690000.0
2007-08-27 07:21:00,76.478,76.48,76.475,76.477,119110000.0
2007-08-27 07:22:00,76.463,76.463,76.443,76.453,92040000.0
2007-08-27 07:23:00,76.434,76.457,76.432,76.443,69560000.0
2007-08-27 07:24:00,76.477,76.477,76.442,76.466,45220000.0
2007-08-27 07:27:00,76.472,76.477,76.466,76.468,110820000.0
2007-08-27 07:29:00,76.442,76.446,76.44,76.444,41770000.0
2007-08-27 07:30:00,76.473,76.478,76.45,76.454,66520000.0
2007-08-27 07:31:00,76.438,76.44,76.435,76.439,93060000.0
2007-08-27 07:32:00,76.453,76.48,76.447,76.457,65720000.0
2007-08-27 07:33:00,76.471,76.474,76.448,76.448,85760000.0
2007-08-27 07:34:00,76.426,76.446,76.425,76.433,56170000.0
2007-08-27 07:36:00,76.453,76.453,76.425,76.433,101020000.0
2007-08-27 07:37:00,76.431,76.451,76.422,76.451,118180000.0
2007-08-27 07:38:00,76.431,76.434,76.426,76.426,85550000.0
2007-08-27 07:39:00,76.466,76.466,76.457,76.459,94620000.0
2007-08-27 07:40:00,76.412,76.425,76.41,76.42,92840000.0
2007-08-27 07:41:00,76.44,76.45,76.429,76.429,70810000.0
2007-08-27 07:42:00,76.475,76.485,76.427,76.438,127010000.0
2007-08-27 07:43:00,76.459,76.461,76.433,76.446,70470000.0
2007-08-27 07:44:00,76.434,76.47,76.431,76.464,84070000.0
2007-08-27 07:45:00,76.459,76.471,76.425,76.445,99030000.0
2007-08-27 07:46:00,76.44,76.443,76.419,76.443,98290000.0
2007-08-27 07:47:00,76.431,76.457,76.42,76.435,110190000.0
2007-08-27 07:48:00,76.464,76.464,76.434,76.434,116970000.0
2007-08-27 07:50:00,76.422,76.441,76.422,76.435,65940000.0
2007-08-27 07:51:00,76.472,76.472,76.44,76.452,107630000.0
2007-08-27 07:52:00,76.453,76.465,76.449,76.461,74830000.0
2007-08-27 07:53:00,76.452,76.468,76.452,76.452,18660000.0
2007-08-27 07:54:00,76.472,76.49,76.446,76.473,36720000.0
2007-08-27 07:55:00,76.469,76.497,76.462,76.497,93920000.0
2007-08-27 07:56:00,76.502,76.519,76.481,76.498,107350000.0
2007-08-27 07:57:00,76.517,76.531,76.491,76.503,111310000.0
2007-08-27 07:58:00,76.517,76.543,76.505,76.543,119190000.0
2007-08-27 07:59:00,76.523,76.546,76.523,76.546,83000000.0
2007-08-27 08:00:00,76.533,76.533,76.506,76.512,79820000.0
2007-08-27 08:01:00,76.522,76.536,76.502,76.502,68650000.0
2007-08-27 08:02:00,76.498,76.501,76.475,76.475,104230000.0
2007-08-27 08:03:00,76.49,76.492,76.467,76.486,96630000.0
2007-08-27 08:04:00,76.487,76.496,76.48,76.48,127070000.0
2007-08-27 08:05:00,76.48,76.491,76.472,76.472,117860000.0
2007-08-27 08:06:00,76.494,76.494,76.483,76.483,67900000.0
2007-08-27 08:08:00,76.471,76.478,76.471,76.476,130890000.0
2007-08-27 08:09:00,76.49,76.49,76.438,76.438,138750000.0
2007-08-27 08:10:00,76.436,76.454,76.422,76.437,136200000.0
2007-08-27 08:11:00,76.427,76.438,76.426,76.435,152800000.0
2007-08-27 08:12:00,76.453,76.458,76.435,76.446,108810000.0
2007-08-27 08:13:00,76.444,76.455,76.432,76.432,58620000.0
2007-08-27 08:14:00,76.453,76.462,76.435,76.462,85630000.0
2007-08-27 08:15:00,76.467,76.467,76.434,76.445,62090000.0
2007-08-27 08:16:00,76.457,76.482,76.457,76.479,102880000.0
2007-08-27 08:17:00,76.445,76.472,76.44,76.456,64930000.0
2007-08-27 08:18:00,76.463,76.488,76.456,76.488,152800000.0
2007-08-27 08:19:00,76.461,76.477,76.459,76.459,117460000.0
2007-08-27 08:20:00,76.471,76.49,76.462,76.468,91060000.0
2007-08-27 08:21:00,76.478,76.49,76.462,76.469,145670000.0
2007-08-27 08:22:00,76.475,76.478,76.47,76.471,169680000.0
2007-08-27 08:24:00,76.497,76.497,76.453,76.453,127870000.0
2007-08-27 08:25:00,76.466,76.477,76.437,76.464,129350000.0
2007-08-27 08:26:00,76.444,76.478,76.444,76.454,139070000.0
2007-08-27 08:27:00,76.469,76.482,76.433,76.482,146180000.0
2007-08-27 08:28:00,76.472,76.488,76.46,76.477,115310000.0
2007-08-27 08:29:00,76.448,76.45,76.446,76.448,60970000.0
2007-08-27 08:30:00,76.445,76.47,76.438,76.438,87840000.0
2007-08-27 08:31:00,76.444,76.467,76.444,76.463,63300000.0
2007-08-27 08:32:00,76.477,76.477,76.44,76.454,101390000.0
2007-08-27 08:33:00,76.466,76.477,76.445,76.459,65160000.0
2007-08-27 08:34:00,76.464,76.489,76.464,76.489,139740000.0
2007-08-27 08:35:00,76.475,76.506,76.456,76.477,118910000.0
2007-08-27 08:36:00,76.505,76.505,76.46,76.46,84270000.0
2007-08-27 08:37:00,76.459,76.459,76.423,76.423,144110000.0
2007-08-27 08:38:00,76.431,76.453,76.422,76.431,147080000.0
2007-08-27 08:39:00,76.432,76.449,76.405,76.422,166340000.0
2007-08-27 08:40:00,76.418,76.428,76.418,76.421,51090000.0
2007-08-27 08:41:00,76.44,76.441,76.436,76.438,99680000.0
2007-08-27 08:42:00,76.462,76.464,76.43,76.431,148810000.0
2007-08-27 08:43:00,76.418,76.42,76.416,76.418,139930000.0
2007-08-27 08:44:00,76.43,76.43,76.406,76.422,76820000.0
2007-08-27 08:45:00,76.429,76.452,76.418,76.447,137510000.0
2007-08-27 08:46:00,76.427,76.429,76.426,76.428,137930000.0
2007-08-27 08:48:00,76.459,76.461,76.443,76.448,137030000.0
2007-08-27 08:49:00,76.449,76.482,76.435,76.438,130000000.0
2007-08-27 08:50:00,76.433,76.462,76.433,76.444,145580000.0
2007-08-27 08:51:00,76.483,76.483,76.439,76.447,141570000.0
2007-08-27 08:52:00,76.445,76.45,76.433,76.433,120450000.0
2007-08-27 08:54:00,76.47,76.47,76.43,76.441,142130000.0
2007-08-27 08:55:00,76.441,76.45,76.432,76.432,136830000.0
2007-08-27 08:57:00,76.469,76.471,76.466,76.468,132870000.0
2007-08-27 08:58:00,76.42,76.426,76.419,76.42,129930000.0
2007-08-27 08:59:00,76.427,76.427,76.419,76.425,132830000.0
2007-08-27 09:00:00,76.472,76.48,76.44,76.48,146190000.0
2007-08-27 09:01:00,76.467,76.491,76.46,76.482,111170000.0
2007-08-27 09:02:00,76.464,76.482,76.464,76.482,67580000.0
2007-08-27 09:03:00,76.489,76.494,76.455,76.494,91550000.0
2007-08-27 09:04:00,76.474,76.488,76.461,76.465,65310000.0
2007-08-27 09:05:00,76.474,76.475,76.468,76.469,113450000.0
2007-08-27 09:06:00,76.504,76.509,76.472,76.484,64330000.0
2007-08-27 09:07:00,76.473,76.488,76.473,76.486,135440000.0
2007-08-27 09:08:00,76.468,76.491,76.463,76.485,123040000.0
2007-08-27 09:09:00,76.484,76.487,76.47,76.482,87060000.0
2007-08-27 09:10:00,76.471,76.49,76.463,76.49,147480000.0
2007-08-27 09:11:00,76.477,76.48,76.476,76.478,151810000.0
2007-08-27 09:12:00,76.507,76.518,76.487,76.488,157410000.0
2007-08-27 09:13:00,76.511,76.511,76.488,76.504,45900000.0
2007-08-27 09:14:00,76.508,76.508,76.498,76.498,96580000.0
2007-08-27 09:15:00,76.527,76.527,76.518,76.52,141110000.0
2007-08-27 09:17:00,76.493,76.53,76.485,76.493,129940000.0
2007-08-27 09:18:00,76.513,76.52,76.496,76.511,135890000.0
2007-08-27 09:19:00,76.492,76.498,76.489,76.491,147680000.0
2007-08-27 09:21:00,76.53,76.53,76.486,76.504,146100000.0
2007-08-27 09:22:00,76.494,76.514,76.486,76.494,136650000.0
2007-08-27 09:24:00,76.508,76.511,76.506,76.507,136620000.0
2007-08-27 09:25:00,76.468,76.477,76.468,76.476,136050000.0
2007-08-27 09:26:00,76.472,76.477,76.471,76.471,143690000.0
2007-08-27 09:27:00,76.526,76.532,76.522,76.529,149310000.0
2007-08-27 09:28:00,76.464,76.494,76.457,76.494,112990000.0
2007-08-27 09:29:00,76.469,76.47,76.466,76.468,68040000.0
2007-08-27 09:30:00,76.496,76.499,76.468,76.497,86600000.0
2007-08-27 09:31:00,76.478,76.48,76.475,76.475,69110000.0
2007-08-27 09:33:00,76.491,76.497,76.468,76.497,130330000.0
2007-08-27 09:34:00,76.476,76.496,76.473,76.473,134480000.0
2007-08-27 09:35:00,76.478,76.478,76.463,76.47,133090000.0
2007-08-27 09:36:00,76.504,76.51,76.499,76.503,151570000.0
2007-08-27 09:37:00,76.475,76.476,76.47,76.476,110110000.0
2007-08-27 09:38:00,76.465,76.48,76.449,76.449,64600000.0
2007-08-27 09:39:00,76.475,76.478,76.472,76.473,94440000.0
2007-08-27 09:40:00,76.446,76.479,76.446,76.479,65470000.0
2007-08-27 09:41:00,76.464,76.468,76.46,76.466,109110000.0
2007-08-27 09:42:00,76.514,76.514,76.508,76.509,72460000.0
2007-08-27 09:43:00,76.457,76.46,76.451,76.457,148240000.0
2007-08-27 09:45:00,76.489,76.489,76.457,76.466,112560000.0
2007-08-27 09:46:00,76.452,76.465,76.449,76.455,123570000.0
2007-08-27 09:47:00,76.481,76.482,76.465,76.466,126610000.0
2007-08-27 09:48:00,76.476,76.492,76.464,76.49,120880000.0
2007-08-27 09:49:00,76.468,76.495,76.467,76.485,105780000.0
2007-08-27 09:50:00,76.451,76.481,76.451,76.481,53940000.0
2007-08-27 09:51:00,76.48,76.481,76.456,76.471,78780000.0
2007-08-27 09:52:00,76.478,76.478,76.421,76.427,62290000.0
2007-08-27 09:53:00,76.436,76.447,76.43,76.439,105940000.0
2007-08-27 09:54:00,76.453,76.453,76.399,76.399,58320000.0
2007-08-27 09:55:00,76.398,76.413,76.363,76.378,122990000.0
2007-08-27 09:56:00,76.384,76.416,76.384,76.415,116770000.0
2007-08-27 09:57:00,76.421,76.421,76.391,76.411,82270000.0
2007-08-27 09:58:00,76.397,76.414,76.358,76.391,134000000.0
2007-08-27 09:59:00,76.36,76.387,76.356,76.37,135710000.0
2007-08-27 10:00:00,76.4,76.402,76.368,76.368,134950000.0
2007-08-27 10:01:00,76.356,76.389,76.337,76.379,44440000.0
2007-08-27 10:02:00,76.359,76.373,76.359,76.372,82510000.0
2007-08-27 10:03:00,76.383,76.383,76.359,76.36,130200000.0
2007-08-27 10:04:00,76.369,76.393,76.366,76.389,130790000.0
2007-08-27 10:05:00,76.353,76.39,76.352,76.356,76590000.0
2007-08-27 10:06:00,76.387,76.387,76.356,76.367,133260000.0
2007-08-27 10:07:00,76.374,76.376,76.369,76.369,123790000.0
2007-08-27 10:08:00,76.395,76.412,76.385,76.411,103520000.0
2007-08-27 10:09:00,76.419,76.42,76.376,76.392,114100000.0
2007-08-27 10:10:00,76.396,76.397,76.389,76.39,132630000.0
2007-08-27 10:11:00,76.407,76.433,76.397,76.433,50940000.0
2007-08-27 10:12:00,76.45,76.45,76.418,76.441,130730000.0
2007-08-27 10:13:00,76.427,76.449,76.416,76.425,79300000.0
2007-08-27 10:14:00,76.409,76.432,76.409,76.427,91380000.0
2007-08-27 10:15:00,76.421,76.421,76.404,76.416,45190000.0
2007-08-27 10:16:00,76.439,76.449,76.424,76.449,49470000.0
2007-08-27 10:17:00,76.414,76.431,76.414,76.418,25790000.0
2007-08-27 10:18:00,76.436,76.445,76.418,76.445,72100000.0
2007-08-27 10:19:00,76.424,76.426,76.42,76.426,85330000.0
2007-08-27 10:20:00,76.422,76.433,76.422,76.432,77650000.0
2007-08-27 10:21:00,76.489,76.489,76.427,76.427,60240000.0
2007-08-27 10:22:00,76.434,76.45,76.423,76.428,89950000.0
2007-08-27 10:23:00,76.42,76.427,76.419,76.421,117220000.0
2007-08-27 10:24:00,76.454,76.456,76.427,76.444,99310000.0
2007-08-27 10:26:00,76.439,76.441,76.436,76.438,111530000.0
2007-08-27 10:27:00,76.441,76.449,76.427,76.427,114340000.0
2007-08-27 10:28:00,76.414,76.433,76.414,76.415,122680000.0
2007-08-27 10:29:00,76.416,76.422,76.412,76.419,144230000.0
2007-08-27 10:30:00,76.456,76.456,76.418,76.432,105870000.0
2007-08-27 10:31:00,76.453,76.458,76.419,76.419,60840000.0
2007-08-27 10:32:00,76.433,76.46,76.433,76.441,90650000.0
2007-08-27 10:33:00,76.468,76.468,76.437,76.455,60930000.0
2007-08-27 10:34:00,76.433,76.438,76.43,76.43,99950000.0
2007-08-27 10:35:00,76.454,76.47,76.446,76.462,65460000.0
2007-08-27 10:36:00,76.48,76.484,76.445,76.468,129240000.0
2007-08-27 10:37:00,76.456,76.464,76.451,76.453,117850000.0
2007-08-27 10:38:00,76.469,76.476,76.445,76.451,80640000.0
2007-08-27 10:39:00,76.487,76.493,76.457,76.46,139200000.0
2007-08-27 10:40:00,76.463,76.465,76.453,76.459,130920000.0
2007-08-27 10:41:00,76.471,76.491,76.452,76.452,141020000.0
2007-08-27 10:42:00,76.482,76.482,76.458,76.464,50780000.0
2007-08-27 10:43:00,76.454,76.457,76.452,76.457,93660000.0
2007-08-27 10:44:00,76.455,76.484,76.454,76.458,131940000.0
2007-08-27 10:45:00,76.452,76.482,76.452,76.453,122850000.0
2007-08-27 10:46:00,76.469,76.491,76.464,76.464,66730000.0
2007-08-27 10:47:00,76.478,76.481,76.465,76.471,133500000.0
2007-08-27 10:48:00,76.47,76.47,76.455,76.458,134630000.0
2007-08-27 10:49:00,76.475,76.488,76.437,76.447,100010000.0
2007-08-27 10:50:00,76.428,76.436,76.428,76.436,119020000.0
2007-08-27 10:51:00,76.471,76.471,76.434,76.449,133990000.0
2007-08-27 10:52:00,76.458,76.463,76.439,76.442,48200000.0
2007-08-27 10:53:00,76.442,76.455,76.434,76.455,130760000.0
2007-08-27 10:54:00,76.463,76.463,76.4,76.412,84220000.0
2007-08-27 10:55:00,76.408,76.437,76.403,76.422,99290000.0
2007-08-27 10:56:00,76.414,76.456,76.414,76.431,38950000.0
2007-08-27 10:57:00,76.44,76.44,76.432,76.438,55140000.0
2007-08-27 10:58:00,76.46,76.46,76.425,76.435,16620000.0
2007-08-27 10:59:00,76.422,76.442,76.421,76.44,69890000.0
2007-08-27 11:00:00,76.47,76.47,76.437,76.437,83640000.0
2007-08-27 11:01:00,76.425,76.46,76.425,76.452,77690000.0
2007-08-27 11:02:00,76.481,76.481,76.464,76.468,61990000.0
2007-08-27 11:03:00,76.494,76.494,76.437,76.472,85260000.0
2007-08-27 11:04:00,76.463,76.48,76.463,76.48,114930000.0
2007-08-27 11:05:00,76.446,76.461,76.438,76.44,102590000.0
2007-08-27 11:06:00,76.462,76.462,76.437,76.438,60110000.0
2007-08-27 11:07:00,76.43,76.436,76.428,76.436,65740000.0
2007-08-27 11:09:00,76.478,76.481,76.476,76.477,135060000.0
2007-08-27 11:10:00,76.431,76.439,76.429,76.434,133290000.0
2007-08-27 11:11:00,76.432,76.438,76.43,76.437,144410000.0
2007-08-27 11:12:00,76.465,76.465,76.442,76.451,157480000.0
2007-08-27 11:14:00,76.44,76.449,76.44,76.445,135660000.0
2007-08-27 11:15:00,76.484,76.49,76.467,76.478,142290000.0
2007-08-27 11:16:00,76.478,76.478,76.468,76.47,147230000.0
2007-08-27 11:17:00,76.476,76.501,76.462,76.462,152270000.0
2007-08-27 11:18:00,76.493,76.499,76.436,76.436,116490000.0
2007-08-27 11:20:00,76.422,76.429,76.42,76.425,137510000.0
2007-08-27 11:21:00,76.449,76.449,76.434,76.436,142080000.0
2007-08-27 11:22:00,76.444,76.462,76.444,76.462,144070000.0
2007-08-27 11:23:00,76.456,76.481,76.453,76.463,154350000.0
2007-08-27 11:24:00,76.496,76.5,76.478,76.49,124100000.0
2007-08-27 11:25:00,76.494,76.517,76.458,76.487,62460000.0
2007-08-27 11:27:00,76.508,76.511,76.506,76.507,131780000.0
2007-08-27 11:28:00,76.449,76.456,76.448,76.455,126470000.0
2007-08-27 11:30:00,76.499,76.499,76.455,76.461,141140000.0
2007-08-27 11:33:00,76.482,76.483,76.453,76.471,117320000.0
2007-08-27 11:34:00,76.459,76.459,76.427,76.452,125150000.0
2007-08-27 11:35:00,76.437,76.456,76.423,76.437,136270000.0
2007-08-27 11:36:00,76.448,76.448,76.418,76.422,146080000.0
2007-08-27 11:37:00,76.427,76.428,76.421,76.422,105340000.0
2007-08-27 11:38:00,76.434,76.454,76.434,76.454,55490000.0
2007-08-27 11:39:00,76.453,76.455,76.446,76.447,75100000.0
2007-08-27 11:40:00,76.426,76.433,76.422,76.425,64820000.0
2007-08-27 11:41:00,76.45,76.454,76.442,76.454,93480000.0
2007-08-27 11:42:00,76.434,76.442,76.419,76.421,60590000.0
2007-08-27 11:43:00,76.41,76.431,76.403,76.422,139080000.0
2007-08-27 11:44:00,76.406,76.436,76.404,76.418,113660000.0
2007-08-27 11:45:00,76.444,76.444,76.425,76.429,80160000.0
2007-08-27 11:46:00,76.424,76.442,76.424,76.442,131980000.0
2007-08-27 11:47:00,76.418,76.45,76.417,76.436,141830000.0
2007-08-27 11:48:00,76.444,76.448,76.41,76.41,151140000.0
2007-08-27 11:49:00,76.399,76.43,76.399,76.413,48100000.0
2007-08-27 11:50:00,76.428,76.453,76.427,76.434,93480000.0
2007-08-27 11:51:00,76.457,76.457,76.413,76.434,130060000.0
2007-08-27 11:52:00,76.423,76.453,76.423,76.449,139680000.0
2007-08-27 11:53:00,76.431,76.45,76.425,76.442,70330000.0
2007-08-27 11:54:00,76.471,76.493,76.448,76.459,139700000.0
2007-08-27 11:55:00,76.469,76.491,76.455,76.469,139130000.0
2007-08-27 11:56:00,76.485,76.489,76.468,76.486,110080000.0
2007-08-27 11:57:00,76.479,76.479,76.457,76.468,122350000.0
2007-08-27 11:58:00,76.476,76.49,76.468,76.469,142130000.0
2007-08-27 11:59:00,76.464,76.482,76.464,76.473,48570000.0
2007-08-27 12:00:00,76.484,76.485,76.472,76.485,139550000.0
2007-08-27 12:01:00,76.465,76.482,76.465,76.482,75440000.0
2007-08-27 12:02:00,76.475,76.48,76.475,76.478,92720000.0
2007-08-27 12:03:00,76.487,76.49,76.46,76.48,41770000.0
2007-08-27 12:04:00,76.462,76.491,76.462,76.491,56180000.0
2007-08-27 12:06:00,76.51,76.513,76.473,76.513,113210000.0
2007-08-27 12:07:00,76.48,76.491,76.478,76.479,114240000.0
2007-08-27 12:08:00,76.474,76.496,76.473,76.473,118760000.0
2007-08-27 12:09:00,76.506,76.512,76.502,76.509,133980000.0
2007-08-27 12:10:00,76.482,76.512,76.478,76.498,102060000.0
2007-08-27 12:11:00,76.486,76.529,76.486,76.529,59280000.0
2007-08-27 12:12:00,76.537,76.537,76.507,76.519,63830000.0
2007-08-27 12:13:00,76.549,76.549,76.535,76.535,54060000.0
2007-08-27 12:14:00,76.538,76.549,76.514,76.514,91580000.0
2007-08-27 12:15:00,76.548,76.548,76.515,76.523,66490000.0
2007-08-27 12:16:00,76.536,76.536,76.515,76.515,133520000.0
2007-08-27 12:17:00,76.52,76.529,76.507,76.525,105190000.0
2007-08-27 12:18:00,76.528,76.529,76.507,76.525,75100000.0
2007-08-27 12:19:00,76.495,76.522,76.495,76.5,128720000.0
2007-08-27 12:20:00,76.495,76.528,76.495,76.521,131840000.0
2007-08-27 12:21:00,76.522,76.522,76.482,76.492,138450000.0
2007-08-27 12:22:00,76.502,76.511,76.487,76.487,45540000.0
2007-08-27 12:23:00,76.478,76.492,76.473,76.473,88070000.0
2007-08-27 12:24:00,76.516,76.516,76.47,76.47,136450000.0
2007-08-27 12:25:00,76.49,76.501,76.478,76.499,129010000.0
2007-08-27 12:26:00,76.483,76.513,76.482,76.506,71300000.0
2007-08-27 12:27:00,76.511,76.515,76.489,76.489,138170000.0
2007-08-27 12:28:00,76.508,76.508,76.471,76.479,122220000.0
2007-08-27 12:29:00,76.467,76.48,76.462,76.463,93640000.0
2007-08-27 12:30:00,76.499,76.499,76.46,76.46,106340000.0
2007-08-27 12:31:00,76.456,76.456,76.447,76.451,123480000.0
2007-08-27 12:32:00,76.476,76.476,76.468,76.468,42800000.0
2007-08-27 12:33:00,76.462,76.474,76.455,76.465,131730000.0
2007-08-27 12:34:00,76.459,76.468,76.444,76.444,76560000.0
2007-08-27 12:35:00,76.447,76.481,76.444,76.467,93120000.0
2007-08-27 12:36:00,76.465,76.465,76.46,76.464,46120000.0
2007-08-27 12:37:00,76.43,76.436,76.43,76.436,54050000.0
2007-08-27 12:38:00,76.433,76.454,76.433,76.454,19010000.0
2007-08-27 12:39:00,76.468,76.468,76.438,76.438,61000000.0
2007-08-27 12:40:00,76.442,76.459,76.439,76.446,77860000.0
2007-08-27 12:41:00,76.437,76.475,76.437,76.465,68750000.0
2007-08-27 12:42:00,76.48,76.48,76.477,76.479,63670000.0
2007-08-27 12:43:00,76.441,76.465,76.434,76.444,89070000.0
2007-08-27 12:44:00,76.468,76.468,76.46,76.465,116530000.0
2007-08-27 12:45:00,76.465,76.465,76.435,76.443,97070000.0
2007-08-27 12:46:00,76.459,76.46,76.437,76.46,56990000.0
2007-08-27 12:47:00,76.446,76.446,76.44,76.441,49810000.0
2007-08-27 12:48:00,76.471,76.471,76.455,76.455,79450000.0
2007-08-27 12:49:00,76.438,76.44,76.437,76.439,70050000.0
2007-08-27 12:50:00,76.451,76.451,76.418,76.436,81380000.0
2007-08-27 12:51:00,76.442,76.442,76.417,76.428,83750000.0
2007-08-27 12:53:00,76.419,76.431,76.414,76.427,139080000.0
2007-08-27 12:54:00,76.428,76.428,76.402,76.412,143450000.0
2007-08-27 12:55:00,76.418,76.431,76.416,76.421,152950000.0
2007-08-27 12:56:00,76.409,76.424,76.389,76.403,151640000.0
2007-08-27 12:57:00,76.432,76.434,76.396,76.43,111050000.0
2007-08-27 12:58:00,76.421,76.427,76.405,76.424,67430000.0
2007-08-27 12:59:00,76.411,76.429,76.411,76.419,85820000.0
2007-08-27 13:00:00,76.447,76.449,76.416,76.425,65720000.0
2007-08-27 13:01:00,76.445,76.473,76.445,76.462,111120000.0
2007-08-27 13:02:00,76.452,76.468,76.44,76.458,70460000.0
2007-08-27 13:03:00,76.458,76.458,76.432,76.442,151570000.0
2007-08-27 13:05:00,76.462,76.462,76.427,76.434,125370000.0
2007-08-27 13:06:00,76.421,76.453,76.416,76.426,135040000.0
2007-08-27 13:07:00,76.449,76.452,76.426,76.452,143680000.0
2007-08-27 13:08:00,76.421,76.433,76.419,76.433,148140000.0
2007-08-27 13:09:00,76.472,76.485,76.457,76.474,109990000.0
2007-08-27 13:10:00,76.487,76.499,76.47,76.484,69670000.0
2007-08-27 13:11:00,76.486,76.512,76.486,76.489,93030000.0
2007-08-27 13:12:00,76.518,76.518,76.464,76.464,69730000.0
2007-08-27 13:13:00,76.471,76.491,76.465,76.465,114240000.0
2007-08-27 13:14:00,76.473,76.488,76.461,76.475,75620000.0
2007-08-27 13:15:00,76.503,76.506,76.496,76.5,152190000.0
2007-08-27 13:16:00,76.464,76.484,76.462,76.479,120520000.0
2007-08-27 13:18:00,76.483,76.484,76.454,76.461,137750000.0
2007-08-27 13:19:00,76.483,76.484,76.469,76.484,143790000.0
2007-08-27 13:20:00,76.464,76.49,76.464,76.49,143950000.0
2007-08-27 13:21:00,76.478,76.482,76.459,76.482,150110000.0
2007-08-27 13:22:00,76.468,76.47,76.459,76.462,115070000.0
2007-08-27 13:24:00,76.492,76.498,76.492,76.497,138080000.0
2007-08-27 13:25:00,76.468,76.491,76.468,76.491,135110000.0
2007-08-27 13:26:00,76.489,76.49,76.486,76.488,133860000.0
2007-08-27 13:27:00,76.477,76.478,76.451,76.476,158990000.0
2007-08-27 13:28:00,76.454,76.465,76.445,76.445,104070000.0
2007-08-27 13:29:00,76.449,76.463,76.441,76.463,66950000.0
2007-08-27 13:30:00,76.479,76.481,76.438,76.438,89250000.0
2007-08-27 13:31:00,76.42,76.431,76.414,76.431,58450000.0
2007-08-27 13:32:00,76.413,76.421,76.41,76.413,108200000.0
2007-08-27 13:33:00,76.427,76.427,76.395,76.424,63320000.0
2007-08-27 13:34:00,76.421,76.45,76.402,76.428,152430000.0
2007-08-27 13:35:00,76.415,76.415,76.403,76.412,126090000.0
2007-08-27 13:36:00,76.423,76.424,76.415,76.415,91950000.0
2007-08-27 13:37:00,76.418,76.422,76.414,76.417,148060000.0
2007-08-27 13:39:00,76.442,76.442,76.414,76.419,133480000.0
2007-08-27 13:40:00,76.435,76.458,76.434,76.439,137260000.0
2007-08-27 13:41:00,76.432,76.444,76.432,76.437,141190000.0
2007-08-27 13:42:00,76.442,76.452,76.436,76.447,155810000.0
2007-08-27 13:43:00,76.473,76.48,76.445,76.48,127100000.0
2007-08-27 13:44:00,76.471,76.486,76.453,76.471,66600000.0
2007-08-27 13:45:00,76.482,76.483,76.445,76.457,95440000.0
2007-08-27 13:46:00,76.462,76.462,76.446,76.446,64680000.0
2007-08-27 13:47:00,76.439,76.463,76.439,76.463,113630000.0
2007-08-27 13:48:00,76.464,76.464,76.43,76.438,71700000.0
2007-08-27 13:50:00,76.428,76.442,76.426,76.442,122450000.0
2007-08-27 13:51:00,76.438,76.441,76.434,76.439,131740000.0
2007-08-27 13:52:00,76.433,76.44,76.414,76.438,144810000.0
2007-08-27 13:53:00,76.447,76.452,76.442,76.449,146660000.0
2007-08-27 13:54:00,76.437,76.46,76.425,76.456,105040000.0
2007-08-27 13:55:00,76.431,76.46,76.431,76.44,63680000.0
2007-08-27 13:56:00,76.45,76.471,76.446,76.447,86710000.0
2007-08-27 13:57:00,76.465,76.466,76.43,76.437,73510000.0
2007-08-27 13:58:00,76.426,76.451,76.422,76.449,99090000.0
2007-08-27 13:59:00,76.418,76.434,76.413,76.413,72000000.0
2007-08-27 14:00:00,76.438,76.438,76.405,76.405,148680000.0
2007-08-27 14:01:00,76.397,76.414,76.389,76.413,119480000.0
2007-08-27 14:02:00,76.397,76.416,76.372,76.373,80080000.0
2007-08-27 14:03:00,76.375,76.402,76.375,76.392,143790000.0
2007-08-27 14:04:00,76.407,76.41,76.406,76.407,150830000.0
2007-08-27 14:05:00,76.394,76.403,76.374,76.391,153150000.0
2007-08-27 14:06:00,76.416,76.42,76.416,76.419,50510000.0
2007-08-27 14:07:00,76.403,76.421,76.391,76.415,94710000.0
2007-08-27 14:08:00,76.412,76.42,76.411,76.415,146100000.0
2007-08-27 14:09:00,76.432,76.432,76.412,76.412,137330000.0
2007-08-27 14:11:00,76.382,76.393,76.374,76.391,130630000.0
2007-08-27 14:12:00,76.39,76.39,76.355,76.376,129720000.0
2007-08-27 14:13:00,76.342,76.354,76.34,76.354,140210000.0
2007-08-27 14:14:00,76.333,76.359,76.33,76.354,140990000.0
2007-08-27 14:15:00,76.35,76.351,76.336,76.336,109830000.0
2007-08-27 14:16:00,76.338,76.34,76.337,76.338,53710000.0
2007-08-27 14:17:00,76.331,76.343,76.331,76.337,85740000.0
2007-08-27 14:18:00,76.368,76.37,76.365,76.365,63970000.0
2007-08-27 14:19:00,76.326,76.336,76.32,76.321,104930000.0
2007-08-27 14:20:00,76.318,76.337,76.274,76.275,69150000.0
2007-08-27 14:21:00,76.301,76.307,76.278,76.299,139790000.0
2007-08-27 14:22:00,76.287,76.302,76.276,76.278,121750000.0
2007-08-27 14:23:00,76.262,76.291,76.256,76.261,91230000.0
2007-08-27 14:24:00,76.266,76.266,76.227,76.239,146100000.0
2007-08-27 14:25:00,76.258,76.272,76.239,76.251,156390000.0
2007-08-27 14:26:00,76.273,76.273,76.247,76.247,160450000.0
2007-08-27 14:27:00,76.271,76.271,76.247,76.26,47710000.0
2007-08-27 14:28:00,76.257,76.29,76.254,76.288,89290000.0
2007-08-27 14:29:00,76.284,76.286,76.258,76.275,129940000.0
2007-08-27 14:30:00,76.291,76.297,76.264,76.279,130870000.0
2007-08-27 14:31:00,76.256,76.273,76.252,76.261,76370000.0
2007-08-27 14:33:00,76.262,76.267,76.252,76.252,136960000.0
2007-08-27 14:34:00,76.255,76.256,76.247,76.256,131490000.0
2007-08-27 14:35:00,76.263,76.291,76.259,76.276,147040000.0
2007-08-27 14:36:00,76.3,76.3,76.278,76.278,155150000.0
2007-08-27 14:37:00,76.28,76.282,76.276,76.279,119680000.0
2007-08-27 14:38:00,76.272,76.275,76.269,76.269,66650000.0
2007-08-27 14:39:00,76.291,76.291,76.276,76.276,92870000.0
2007-08-27 14:41:00,76.291,76.304,76.29,76.298,121670000.0
2007-08-27 14:42:00,76.289,76.29,76.271,76.283,129060000.0
2007-08-27 14:43:00,76.272,76.279,76.269,76.27,134020000.0
2007-08-27 14:44:00,76.28,76.299,76.28,76.299,146110000.0
2007-08-27 14:45:00,76.286,76.302,76.272,76.301,104110000.0
2007-08-27 14:46:00,76.282,76.296,76.274,76.296,57080000.0
2007-08-27 14:47:00,76.283,76.29,76.267,76.283,79530000.0
2007-08-27 14:48:00,76.286,76.289,76.265,76.289,62130000.0
2007-08-27 14:49:00,76.27,76.299,76.27,76.292,98640000.0
2007-08-27 14:50:00,76.266,76.267,76.264,76.266,62290000.0
2007-08-27 14:51:00,76.296,76.308,76.28,76.284,143160000.0
2007-08-27 14:52:00,76.277,76.28,76.268,76.278,117950000.0
2007-08-27 14:53:00,76.294,76.307,76.284,76.303,78940000.0
2007-08-27 14:54:00,76.313,76.313,76.287,76.302,151390000.0
2007-08-27 14:55:00,76.282,76.296,76.279,76.294,151720000.0
2007-08-27 14:56:00,76.282,76.284,76.27,76.27,145610000.0
2007-08-27 14:57:00,76.307,76.307,76.287,76.299,56590000.0
2007-08-27 14:58:00,76.288,76.303,76.285,76.292,89180000.0
2007-08-27 14:59:00,76.29,76.303,76.286,76.297,142420000.0
2007-08-27 15:00:00,76.278,76.304,76.273,76.276,128750000.0
2007-08-27 15:01:00,76.276,76.279,76.276,76.277,77270000.0
2007-08-27 15:02:00,76.267,76.27,76.263,76.266,134880000.0
2007-08-27 15:03:00,76.297,76.299,76.296,76.298,131870000.0
2007-08-27 15:06:00,76.304,76.308,76.299,76.301,131350000.0
2007-08-27 15:07:00,76.259,76.266,76.258,76.265,136710000.0
2007-08-27 15:08:00,76.262,76.268,76.261,76.267,143610000.0
2007-08-27 15:09:00,76.29,76.29,76.267,76.269,153250000.0
2007-08-27 15:10:00,76.269,76.273,76.266,76.269,122320000.0
2007-08-27 15:12:00,76.295,76.296,76.266,76.282,109940000.0
2007-08-27 15:13:00,76.286,76.286,76.27,76.271,111000000.0
2007-08-27 15:14:00,76.277,76.311,76.277,76.304,112740000.0
2007-08-27 15:15:00,76.315,76.322,76.297,76.298,134220000.0
2007-08-27 15:16:00,76.306,76.331,76.306,76.322,93450000.0
2007-08-27 15:17:00,76.342,76.343,76.324,76.324,54590000.0
2007-08-27 15:18:00,76.351,76.351,76.334,76.334,76560000.0
2007-08-27 15:19:00,76.325,76.35,76.325,76.35,51130000.0
2007-08-27 15:20:00,76.357,76.357,76.335,76.352,91720000.0
2007-08-27 15:21:00,76.339,76.339,76.322,76.322,56090000.0
2007-08-27 15:22:00,76.334,76.36,76.334,76.339,128800000.0
2007-08-27 15:23:00,76.336,76.358,76.336,76.343,107050000.0
2007-08-27 15:24:00,76.356,76.362,76.346,76.362,69070000.0
2007-08-27 15:25:00,76.351,76.351,76.333,76.35,127760000.0
2007-08-27 15:26:00,76.325,76.342,76.316,76.328,129340000.0
2007-08-27 15:27:00,76.32,76.32,76.299,76.299,138130000.0
2007-08-27 15:28:00,76.29,76.307,76.29,76.299,49500000.0
2007-08-27 15:29:00,76.305,76.305,76.292,76.298,78970000.0
2007-08-27 15:30:00,76.319,76.328,76.294,76.312,111360000.0
2007-08-27 15:31:00,76.285,76.316,76.268,76.275,111200000.0
2007-08-27 15:32:00,76.263,76.274,76.237,76.261,61020000.0
2007-08-27 15:33:00,76.274,76.275,76.249,76.255,121120000.0
2007-08-27 15:34:00,76.257,76.264,76.25,76.263,118020000.0
2007-08-27 15:35:00,76.264,76.283,76.257,76.281,99330000.0
2007-08-27 15:36:00,76.31,76.31,76.268,76.29,101530000.0
2007-08-27 15:37:00,76.279,76.292,76.266,76.271,117120000.0
2007-08-27 15:38:00,76.287,76.319,76.28,76.301,46240000.0
2007-08-27 15:39:00,76.313,76.328,76.297,76.297,121410000.0
2007-08-27 15:40:00,76.297,76.307,76.258,76.261,72650000.0
2007-08-27 15:41:00,76.256,76.273,76.236,76.262,90400000.0
2007-08-27 15:42:00,76.279,76.298,76.26,76.298,39150000.0
2007-08-27 15:43:00,76.298,76.298,76.276,76.283,51380000.0
2007-08-27 15:44:00,76.278,76.302,76.278,76.302,22620000.0
2007-08-27 15:45:00,76.294,76.295,76.239,76.263,64320000.0
2007-08-27 15:46:00,76.237,76.269,76.237,76.254,71600000.0
2007-08-27 15:47:00,76.267,76.267,76.227,76.227,69770000.0
2007-08-27 15:48:00,76.263,76.269,76.239,76.249,59690000.0
2007-08-27 15:49:00,76.23,76.236,76.228,76.231,81410000.0
2007-08-27 15:50:00,76.221,76.24,76.215,76.222,110340000.0
2007-08-27 15:51:00,76.24,76.24,76.198,76.2,90350000.0
2007-08-27 15:52:00,76.191,76.2,76.16,76.16,56120000.0
2007-08-27 15:53:00,76.166,76.202,76.166,76.18,59050000.0
2007-08-27 15:54:00,76.216,76.222,76.207,76.207,73130000.0
2007-08-27 15:55:00,76.222,76.237,76.215,76.236,66520000.0
2007-08-27 15:56:00,76.23,76.259,76.224,76.234,71000000.0
2007-08-27 15:57:00,76.246,76.28,76.246,76.254,85810000.0
2007-08-27 15:58:00,76.267,76.287,76.251,76.287,64490000.0
2007-08-27 15:59:00,76.286,76.327,76.282,76.288,98190000.0
2007-08-27 16:00:00,76.325,76.349,76.325,76.335,43140000.0
2007-08-27 16:01:00,76.333,76.351,76.3,76.343,50940000.0
2007-08-27 16:02:00,76.303,76.341,76.281,76.292,81070000.0
2007-08-27 16:03:00,76.323,76.327,76.298,76.321,87200000.0
2007-08-27 16:04:00,76.319,76.352,76.318,76.32,80920000.0
2007-08-27 16:05:00,76.312,76.359,76.312,76.316,105270000.0
2007-08-27 16:06:00,76.327,76.327,76.29,76.302,115530000.0
2007-08-27 16:07:00,76.29,76.31,76.289,76.305,91360000.0
2007-08-27 16:08:00,76.33,76.341,76.315,76.32,78990000.0
2007-08-27 16:09:00,76.335,76.352,76.323,76.327,30460000.0
2007-08-27 16:10:00,76.328,76.356,76.32,76.328,74940000.0
2007-08-27 16:11:00,76.345,76.371,76.338,76.371,71790000.0
2007-08-27 16:12:00,76.381,76.391,76.349,76.379,72680000.0
2007-08-27 16:13:00,76.369,76.391,76.325,76.325,79540000.0
2007-08-27 16:14:00,76.337,76.36,76.333,76.333,98930000.0
2007-08-27 16:15:00,76.342,76.358,76.319,76.341,61310000.0
2007-08-27 16:16:00,76.316,76.346,76.316,76.316,136120000.0
2007-08-27 16:17:00,76.333,76.356,76.328,76.33,146030000.0
2007-08-27 16:18:00,76.339,76.37,76.332,76.352,116320000.0
2007-08-27 16:19:00,76.356,76.367,76.345,76.352,133680000.0
2007-08-27 16:20:00,76.332,76.352,76.316,76.344,85360000.0
2007-08-27 16:21:00,76.357,76.366,76.34,76.362,76580000.0
2007-08-27 16:22:00,76.361,76.361,76.343,76.343,79180000.0
2007-08-27 16:23:00,76.33,76.36,76.328,76.328,105950000.0
2007-08-27 16:24:00,76.346,76.359,76.339,76.358,55590000.0
2007-08-27 16:25:00,76.33,76.338,76.326,76.337,32240000.0
2007-08-27 16:26:00,76.312,76.324,76.306,76.316,24130000.0
2007-08-27 16:27:00,76.32,76.32,76.296,76.304,39020000.0
2007-08-27 16:28:00,76.298,76.318,76.298,76.3,48980000.0
2007-08-27 16:29:00,76.306,76.32,76.295,76.3,33650000.0
2007-08-27 16:30:00,76.331,76.335,76.301,76.31,47710000.0
2007-08-27 16:31:00,76.319,76.32,76.297,76.303,71640000.0
2007-08-27 16:32:00,76.337,76.337,76.298,76.298,107390000.0
2007-08-27 16:33:00,76.302,76.355,76.296,76.354,105670000.0
2007-08-27 16:34:00,76.343,76.36,76.332,76.353,100700000.0
2007-08-27 16:35:00,76.336,76.336,76.267,76.268,73290000.0
2007-08-27 16:36:00,76.288,76.328,76.288,76.318,145820000.0
2007-08-27 16:37:00,76.297,76.32,76.293,76.315,77640000.0
2007-08-27 16:38:00,76.318,76.318,76.296,76.314,60930000.0
2007-08-27 16:39:00,76.309,76.314,76.281,76.282,42140000.0
2007-08-27 16:40:00,76.289,76.315,76.289,76.304,16990000.0
2007-08-27 16:41:00,76.305,76.306,76.28,76.298,54880000.0
2007-08-27 16:42:00,76.319,76.328,76.286,76.327,36360000.0
2007-08-27 16:43:00,76.329,76.329,76.304,76.314,120350000.0
2007-08-27 16:44:00,76.3,76.313,76.296,76.313,99000000.0
2007-08-27 16:45:00,76.335,76.338,76.318,76.329,42950000.0
2007-08-27 16:46:00,76.33,76.337,76.315,76.335,38210000.0
2007-08-27 16:47:00,76.313,76.342,76.304,76.336,55760000.0
2007-08-27 16:48:00,76.35,76.35,76.315,76.331,87060000.0
2007-08-27 16:49:00,76.347,76.361,76.337,76.358,81200000.0
2007-08-27 16:50:00,76.351,76.361,76.332,76.359,161610000.0
2007-08-27 16:51:00,76.378,76.378,76.336,76.349,98150000.0
2007-08-27 16:52:00,76.363,76.381,76.337,76.352,60640000.0
2007-08-27 16:53:00,76.361,76.381,76.359,76.381,48680000.0
2007-08-27 16:54:00,76.409,76.409,76.364,76.393,56970000.0
2007-08-27 16:55:00,76.39,76.408,76.372,76.396,56920000.0
2007-08-27 16:56:00,76.396,76.422,76.384,76.395,57430000.0
2007-08-27 16:57:00,76.409,76.409,76.374,76.387,51590000.0
2007-08-27 16:58:00,76.408,76.408,76.367,76.372,74880000.0
2007-08-27 16:59:00,76.388,76.391,76.345,76.346,74590000.0
2007-08-27 17:00:00,76.374,76.374,76.336,76.35,44940000.0
2007-08-27 17:01:00,76.341,76.349,76.341,76.345,68720000.0
2007-08-27 17:02:00,76.338,76.344,76.33,76.331,38760000.0
2007-08-27 17:03:00,76.367,76.367,76.329,76.331,104500000.0
2007-08-27 17:04:00,76.316,76.342,76.315,76.342,68930000.0
2007-08-27 17:05:00,76.316,76.34,76.316,76.334,60770000.0
2007-08-27 17:06:00,76.341,76.341,76.296,76.312,53980000.0
2007-08-27 17:07:00,76.313,76.328,76.298,76.328,136520000.0
2007-08-27 17:08:00,76.297,76.33,76.297,76.33,117660000.0
2007-08-27 17:09:00,76.34,76.344,76.307,76.316,34430000.0
2007-08-27 17:10:00,76.301,76.307,76.299,76.3,71790000.0
2007-08-27 17:11:00,76.305,76.329,76.297,76.323,29150000.0
2007-08-27 17:12:00,76.336,76.336,76.306,76.331,41640000.0
2007-08-27 17:13:00,76.306,76.317,76.306,76.317,77910000.0
2007-08-27 17:14:00,76.309,76.32,76.302,76.309,116250000.0
2007-08-27 17:15:00,76.341,76.342,76.307,76.319,73560000.0
2007-08-27 17:16:00,76.309,76.316,76.309,76.316,92730000.0
2007-08-27 17:17:00,76.348,76.353,76.331,76.352,109510000.0
2007-08-27 17:18:00,76.35,76.35,76.309,76.339,139200000.0
2007-08-27 17:19:00,76.292,76.303,76.287,76.303,72660000.0
2007-08-27 17:20:00,76.312,76.314,76.277,76.302,100260000.0
2007-08-27 17:21:00,76.307,76.307,76.261,76.261,64380000.0
2007-08-27 17:22:00,76.247,76.279,76.239,76.241,100060000.0
2007-08-27 17:23:00,76.265,76.272,76.235,76.272,69430000.0
2007-08-27 17:24:00,76.281,76.281,76.232,76.265,72710000.0
2007-08-27 17:25:00,76.268,76.272,76.247,76.263,86080000.0
2007-08-27 17:26:00,76.259,76.283,76.243,76.272,66980000.0
2007-08-27 17:27:00,76.303,76.303,76.248,76.265,83790000.0
2007-08-27 17:28:00,76.247,76.269,76.23,76.268,73020000.0
2007-08-27 17:29:00,76.252,76.272,76.247,76.272,97490000.0
2007-08-27 17:30:00,76.248,76.278,76.248,76.255,67730000.0
2007-08-27 17:31:00,76.277,76.287,76.237,76.241,75140000.0
2007-08-27 17:32:00,76.223,76.239,76.217,76.234,96780000.0
2007-08-27 17:33:00,76.261,76.261,76.243,76.258,94290000.0
2007-08-27 17:34:00,76.246,76.251,76.223,76.237,116800000.0
2007-08-27 17:35:00,76.256,76.278,76.248,76.267,122520000.0
2007-08-27 17:36:00,76.301,76.302,76.264,76.302,69860000.0
2007-08-27 17:37:00,76.283,76.299,76.273,76.296,75580000.0
2007-08-27 17:38:00,76.282,76.308,76.277,76.308,83420000.0
2007-08-27 17:39:00,76.309,76.309,76.282,76.309,95290000.0
2007-08-27 17:40:00,76.295,76.324,76.295,76.317,44240000.0
2007-08-27 17:41:00,76.273,76.302,76.273,76.302,86320000.0
2007-08-27 17:42:00,76.301,76.302,76.285,76.296,72690000.0
2007-08-27 17:43:00,76.287,76.33,76.284,76.284,100410000.0
2007-08-27 17:44:00,76.289,76.311,76.275,76.29,83770000.0
2007-08-27 17:45:00,76.28,76.33,76.28,76.312,30540000.0
2007-08-27 17:46:00,76.323,76.335,76.322,76.328,45120000.0
2007-08-27 17:47:00,76.324,76.343,76.314,76.321,58410000.0
2007-08-27 17:48:00,76.344,76.348,76.318,76.337,111160000.0
2007-08-27 17:49:00,76.32,76.333,76.307,76.315,78490000.0
2007-08-27 17:50:00,76.336,76.336,76.323,76.335,33020000.0
2007-08-27 17:51:00,76.356,76.356,76.313,76.336,74930000.0
2007-08-27 17:52:00,76.319,76.32,76.316,76.317,71910000.0
2007-08-27 17:53:00,76.292,76.303,76.292,76.303,35240000.0
2007-08-27 17:54:00,76.329,76.329,76.322,76.324,20820000.0
2007-08-27 17:56:00,76.309,76.33,76.306,76.316,130150000.0
2007-08-27 17:57:00,76.332,76.338,76.328,76.334,134740000.0
2007-08-27 17:58:00,76.311,76.333,76.311,76.312,140730000.0
2007-08-27 18:00:00,76.336,76.339,76.307,76.314,131550000.0
2007-08-27 18:01:00,76.315,76.321,76.306,76.316,143430000.0
2007-08-27 18:02:00,76.31,76.315,76.303,76.313,149450000.0
2007-08-27 18:03:00,76.32,76.32,76.296,76.299,150030000.0
2007-08-27 18:04:00,76.282,76.298,76.275,76.284,117580000.0
2007-08-27 18:05:00,76.269,76.27,76.267,76.268,70430000.0
2007-08-27 18:06:00,76.298,76.302,76.275,76.302,92280000.0
2007-08-27 18:07:00,76.273,76.278,76.273,76.275,70890000.0
2007-08-27 18:09:00,76.31,76.31,76.282,76.283,135220000.0
2007-08-27 18:10:00,76.301,76.314,76.299,76.302,139070000.0
2007-08-27 18:11:00,76.307,76.311,76.296,76.311,141440000.0
2007-08-27 18:12:00,76.315,76.324,76.293,76.323,140370000.0
2007-08-27 18:13:00,76.312,76.314,76.283,76.309,109260000.0
2007-08-27 18:14:00,76.294,76.31,76.294,76.3,59280000.0
2007-08-27 18:15:00,76.322,76.331,76.306,76.313,89140000.0
2007-08-27 18:16:00,76.326,76.352,76.326,76.352,65470000.0
2007-08-27 18:17:00,76.312,76.332,76.312,76.32,110380000.0
2007-08-27 18:18:00,76.344,76.36,76.332,76.343,75380000.0
2007-08-27 18:19:00,76.357,76.358,76.327,76.333,157530000.0
2007-08-27 18:20:00,76.334,76.347,76.311,76.347,124100000.0
2007-08-27 18:21:00,76.354,76.36,76.339,76.353,81980000.0
2007-08-27 18:23:00,76.346,76.371,76.346,76.367,129010000.0
2007-08-27 18:24:00,76.368,76.368,76.329,76.338,138350000.0
2007-08-27 18:25:00,76.333,76.338,76.323,76.334,145740000.0
2007-08-27 18:26:00,76.342,76.342,76.319,76.34,142310000.0
2007-08-27 18:27:00,76.367,76.369,76.36,76.36,117640000.0
2007-08-27 18:28:00,76.33,76.34,76.328,76.328,67650000.0
2007-08-27 18:29:00,76.32,76.343,76.319,76.328,90580000.0
2007-08-27 18:30:00,76.365,76.368,76.355,76.355,69210000.0
2007-08-27 18:33:00,76.368,76.371,76.366,76.368,147170000.0
2007-08-27 18:35:00,76.33,76.337,76.329,76.33,128950000.0
2007-08-27 18:36:00,76.365,76.365,76.322,76.335,137210000.0
2007-08-27 18:37:00,76.32,76.32,76.316,76.318,137980000.0
2007-08-27 18:38:00,76.325,76.326,76.31,76.323,143850000.0
2007-08-27 18:39:00,76.35,76.35,76.327,76.348,114510000.0
2007-08-27 18:40:00,76.316,76.316,76.282,76.303,63590000.0
2007-08-27 18:41:00,76.291,76.311,76.285,76.293,92280000.0
2007-08-27 18:42:00,76.327,76.327,76.315,76.315,62480000.0
2007-08-27 18:43:00,76.294,76.296,76.288,76.289,107920000.0
2007-08-27 18:44:00,76.303,76.328,76.288,76.328,69670000.0
2007-08-27 18:45:00,76.337,76.339,76.314,76.335,148950000.0
2007-08-27 18:46:00,76.307,76.326,76.306,76.324,126260000.0
2007-08-27 18:47:00,76.301,76.315,76.294,76.301,75310000.0
2007-08-27 18:48:00,76.295,76.323,76.295,76.308,154820000.0
2007-08-27 18:51:00,76.302,76.308,76.278,76.278,128520000.0
2007-08-27 18:52:00,76.287,76.306,76.273,76.284,141900000.0
2007-08-27 18:54:00,76.313,76.314,76.287,76.291,126840000.0
2007-08-27 18:55:00,76.298,76.301,76.294,76.299,132860000.0
2007-08-27 18:56:00,76.287,76.287,76.279,76.281,146100000.0
2007-08-27 18:57:00,76.306,76.307,76.281,76.307,143450000.0
2007-08-27 18:58:00,76.291,76.299,76.29,76.291,126190000.0
2007-08-27 18:59:00,76.309,76.325,76.309,76.318,69510000.0
2007-08-27 19:00:00,76.347,76.347,76.299,76.32,91330000.0
2007-08-27 19:01:00,76.291,76.331,76.291,76.329,61880000.0
2007-08-27 19:02:00,76.322,76.346,76.321,76.327,114980000.0
2007-08-27 19:03:00,76.355,76.355,76.327,76.344,71950000.0
2007-08-27 19:04:00,76.332,76.335,76.312,76.317,142920000.0
2007-08-27 19:06:00,76.346,76.346,76.331,76.335,137340000.0
2007-08-27 19:07:00,76.341,76.351,76.336,76.346,144050000.0
2007-08-27 19:08:00,76.345,76.374,76.337,76.353,147380000.0
2007-08-27 19:09:00,76.376,76.382,76.372,76.379,162150000.0
2007-08-27 19:10:00,76.364,76.364,76.337,76.337,103390000.0
2007-08-27 19:11:00,76.33,76.335,76.305,76.314,67430000.0
2007-08-27 19:12:00,76.329,76.33,76.296,76.3,86590000.0
2007-08-27 19:14:00,76.308,76.311,76.306,76.308,131890000.0
2007-08-27 19:15:00,76.33,76.332,76.306,76.311,133850000.0
2007-08-27 19:16:00,76.312,76.325,76.303,76.305,134620000.0
2007-08-27 19:17:00,76.307,76.315,76.297,76.315,150730000.0
2007-08-27 19:18:00,76.332,76.332,76.315,76.315,116420000.0
2007-08-27 19:19:00,76.303,76.316,76.289,76.289,62920000.0
2007-08-27 19:20:00,76.295,76.333,76.293,76.331,88990000.0
2007-08-27 19:21:00,76.346,76.347,76.336,76.336,60940000.0
2007-08-27 19:22:00,76.32,76.32,76.301,76.304,112930000.0
2007-08-27 19:23:00,76.287,76.317,76.287,76.315,74340000.0
2007-08-27 19:24:00,76.334,76.336,76.326,76.329,150700000.0
2007-08-27 19:26:00,76.296,76.312,76.296,76.309,122510000.0
2007-08-27 19:27:00,76.32,76.321,76.3,76.321,135150000.0
2007-08-27 19:28:00,76.316,76.331,76.315,76.329,141090000.0
2007-08-27 19:29:00,76.317,76.322,76.312,76.319,133740000.0
2007-08-27 19:30:00,76.316,76.34,76.316,76.327,108210000.0
2007-08-27 19:31:00,76.323,76.34,76.315,76.34,66980000.0
2007-08-27 19:32:00,76.333,76.333,76.307,76.321,87550000.0
2007-08-27 19:33:00,76.324,76.326,76.28,76.28,68160000.0
2007-08-27 19:34:00,76.293,76.319,76.293,76.319,103520000.0
2007-08-27 19:35:00,76.285,76.311,76.285,76.303,75330000.0
2007-08-27 19:36:00,76.312,76.319,76.306,76.312,148900000.0
2007-08-27 19:37:00,76.305,76.32,76.3,76.318,118690000.0
2007-08-27 19:38:00,76.29,76.301,76.275,76.295,88530000.0
2007-08-27 19:39:00,76.294,76.306,76.275,76.293,140210000.0
2007-08-27 19:40:00,76.287,76.302,76.273,76.3,156410000.0
2007-08-27 19:42:00,76.299,76.299,76.272,76.297,137910000.0
2007-08-27 19:43:00,76.279,76.298,76.279,76.293,126510000.0
2007-08-27 19:44:00,76.306,76.306,76.299,76.3,155150000.0
2007-08-27 19:45:00,76.307,76.307,76.282,76.282,154720000.0
2007-08-27 19:46:00,76.266,76.293,76.265,76.277,123690000.0
2007-08-27 19:47:00,76.292,76.314,76.292,76.312,62650000.0
2007-08-27 19:48:00,76.317,76.332,76.306,76.332,99300000.0
2007-08-27 19:49:00,76.33,76.335,76.327,76.327,66330000.0
2007-08-27 19:50:00,76.336,76.336,76.329,76.33,112180000.0
2007-08-27 19:51:00,76.321,76.321,76.298,76.312,71330000.0
2007-08-27 19:53:00,76.295,76.318,76.28,76.305,136970000.0
2007-08-27 19:54:00,76.315,76.316,76.278,76.279,128290000.0
2007-08-27 19:55:00,76.279,76.279,76.268,76.274,128660000.0
2007-08-27 19:56:00,76.278,76.298,76.278,76.296,134650000.0
2007-08-27 19:57:00,76.298,76.298,76.278,76.295,110000000.0
2007-08-27 19:58:00,76.287,76.305,76.286,76.289,60270000.0
2007-08-27 19:59:00,76.284,76.302,76.273,76.282,81890000.0
2007-08-27 20:00:00,76.299,76.299,76.274,76.298,65240000.0
2007-08-27 20:01:00,76.282,76.297,76.282,76.297,102850000.0
2007-08-27 20:02:00,76.307,76.319,76.302,76.307,64980000.0
2007-08-27 20:03:00,76.317,76.32,76.311,76.316,139440000.0
2007-08-27 20:04:00,76.308,76.332,76.305,76.305,130850000.0
2007-08-27 20:05:00,76.294,76.317,76.289,76.289,87120000.0
2007-08-27 20:06:00,76.305,76.305,76.284,76.288,143610000.0
2007-08-27 20:07:00,76.303,76.331,76.303,76.325,153890000.0
2007-08-27 20:08:00,76.304,76.305,76.287,76.287,139240000.0
2007-08-27 20:09:00,76.3,76.3,76.285,76.292,50190000.0
2007-08-27 20:10:00,76.284,76.3,76.279,76.3,89940000.0
2007-08-27 20:11:00,76.291,76.299,76.29,76.294,136050000.0
2007-08-27 20:12:00,76.298,76.304,76.289,76.289,134580000.0
2007-08-27 20:13:00,76.261,76.31,76.261,76.309,80090000.0
2007-08-27 20:14:00,76.298,76.33,76.297,76.32,137120000.0
2007-08-27 20:15:00,76.33,76.33,76.303,76.303,138540000.0
2007-08-27 20:16:00,76.291,76.311,76.282,76.297,107100000.0
2007-08-27 20:17:00,76.32,76.32,76.316,76.319,105730000.0
2007-08-27 20:18:00,76.316,76.321,76.301,76.321,129470000.0
2007-08-27 20:19:00,76.313,76.326,76.313,76.326,51940000.0
2007-08-27 20:21:00,76.331,76.333,76.321,76.321,139410000.0
2007-08-27 20:22:00,76.327,76.337,76.312,76.326,130530000.0
2007-08-27 20:23:00,76.337,76.34,76.335,76.339,143460000.0
2007-08-27 20:24:00,76.344,76.349,76.338,76.342,154840000.0
2007-08-27 20:26:00,76.309,76.319,76.309,76.316,133180000.0
2007-08-27 20:27:00,76.346,76.35,76.313,76.325,130690000.0
2007-08-27 20:28:00,76.309,76.309,76.305,76.308,139360000.0
2007-08-27 20:29:00,76.317,76.322,76.312,76.319,136040000.0
2007-08-27 20:30:00,76.346,76.346,76.339,76.34,109220000.0
2007-08-27 20:31:00,76.34,76.378,76.34,76.378,68140000.0
2007-08-27 20:32:00,76.371,76.388,76.348,76.348,94360000.0
2007-08-27 20:33:00,76.371,76.386,76.351,76.357,60600000.0
2007-08-27 20:34:00,76.384,76.387,76.363,76.387,111400000.0
2007-08-27 20:35:00,76.374,76.402,76.354,76.354,73160000.0
2007-08-27 20:36:00,76.388,76.388,76.359,76.372,147030000.0
2007-08-27 20:37:00,76.374,76.376,76.363,76.37,127630000.0
2007-08-27 20:38:00,76.365,76.393,76.365,76.393,87000000.0
2007-08-27 20:39:00,76.406,76.417,76.384,76.414,148780000.0
2007-08-27 20:40:00,76.407,76.419,76.396,76.412,158550000.0
2007-08-27 20:41:00,76.375,76.394,76.375,76.375,165770000.0
2007-08-27 20:42:00,76.406,76.406,76.379,76.387,50910000.0
2007-08-27 20:43:00,76.372,76.38,76.371,76.376,98330000.0
2007-08-27 20:45:00,76.408,76.409,76.399,76.399,137990000.0
2007-08-27 20:46:00,76.366,76.37,76.356,76.356,143500000.0
2007-08-27 20:48:00,76.382,76.383,76.345,76.345,149330000.0
2007-08-27 20:49:00,76.351,76.37,76.347,76.348,149660000.0
2007-08-27 20:51:00,76.349,76.352,76.326,76.343,131010000.0
2007-08-27 20:52:00,76.327,76.351,76.327,76.351,131290000.0
2007-08-27 20:53:00,76.344,76.36,76.337,76.353,123420000.0
2007-08-27 20:54:00,76.349,76.368,76.327,76.351,142170000.0
2007-08-27 20:55:00,76.359,76.363,76.356,76.359,105850000.0
2007-08-27 20:56:00,76.337,76.365,76.333,76.365,62960000.0
2007-08-27 20:57:00,76.36,76.363,76.329,76.337,89120000.0
2007-08-27 20:58:00,76.35,76.35,76.322,76.329,64630000.0
2007-08-27 20:59:00,76.324,76.347,76.324,76.347,112490000.0
2007-08-27 21:00:00,76.356,76.356,76.334,76.334,67990000.0
2007-08-27 21:01:00,76.315,76.324,76.31,76.311,148380000.0
2007-08-27 21:02:00,76.313,76.315,76.299,76.313,125910000.0
2007-08-27 21:03:00,76.347,76.347,76.316,76.338,81320000.0
2007-08-27 21:04:00,76.322,76.327,76.319,76.323,146960000.0
2007-08-27 21:05:00,76.318,76.326,76.318,76.325,162760000.0
2007-08-27 21:06:00,76.341,76.341,76.322,76.326,154330000.0
2007-08-27 21:07:00,76.315,76.327,76.315,76.327,47780000.0
2007-08-27 21:08:00,76.336,76.339,76.328,76.33,89480000.0
2007-08-27 21:09:00,76.339,76.339,76.314,76.321,141980000.0
2007-08-27 21:11:00,76.324,76.327,76.318,76.318,129660000.0
2007-08-27 21:12:00,76.344,76.345,76.332,76.332,129640000.0
2007-08-27 21:13:00,76.341,76.347,76.34,76.347,144450000.0
2007-08-27 21:14:00,76.337,76.347,76.334,76.345,145780000.0
2007-08-27 21:15:00,76.385,76.391,76.38,76.384,118040000.0
2007-08-27 21:16:00,76.334,76.338,76.329,76.329,62680000.0
2007-08-27 21:17:00,76.337,76.341,76.317,76.325,89010000.0
2007-08-27 21:18:00,76.343,76.353,76.317,76.318,66590000.0
2007-08-27 21:19:00,76.31,76.323,76.31,76.322,106710000.0
2007-08-27 21:20:00,76.313,76.317,76.308,76.308,67020000.0
2007-08-27 21:21:00,76.313,76.314,76.301,76.307,147200000.0
2007-08-27 21:22:00,76.292,76.297,76.271,76.291,135110000.0
2007-08-27 21:23:00,76.281,76.288,76.281,76.285,86030000.0
2007-08-27 21:24:00,76.318,76.318,76.286,76.288,148690000.0
2007-08-27 21:25:00,76.293,76.305,76.289,76.289,150630000.0
2007-08-27 21:27:00,76.302,76.302,76.28,76.287,133110000.0
2007-08-27 21:28:00,76.301,76.309,76.299,76.305,145260000.0
2007-08-27 21:29:00,76.298,76.307,76.29,76.291,143060000.0
2007-08-27 21:30:00,76.324,76.333,76.319,76.322,155070000.0
2007-08-27 21:31:00,76.302,76.31,76.299,76.306,116390000.0
2007-08-27 21:33:00,76.338,76.341,76.336,76.338,135640000.0
2007-08-27 21:34:00,76.295,76.297,76.287,76.297,135700000.0
2007-08-27 21:35:00,76.313,76.316,76.309,76.311,145420000.0
2007-08-27 21:36:00,76.33,76.33,76.317,76.317,155950000.0
2007-08-27 21:37:00,76.315,76.322,76.301,76.303,120280000.0
2007-08-27 21:38:00,76.306,76.306,76.297,76.297,66980000.0
2007-08-27 21:39:00,76.32,76.32,76.304,76.31,87740000.0
2007-08-27 21:40:00,76.313,76.332,76.313,76.324,65970000.0
2007-08-27 21:41:00,76.338,76.34,76.322,76.33,109840000.0
2007-08-27 21:42:00,76.354,76.354,76.302,76.308,66370000.0
2007-08-27 21:43:00,76.306,76.314,76.306,76.313,151380000.0
2007-08-27 21:45:00,76.355,76.359,76.347,76.347,115920000.0
2007-08-27 21:46:00,76.333,76.351,76.326,76.332,119630000.0
2007-08-27 21:47:00,76.335,76.338,76.331,76.336,132130000.0
2007-08-27 21:48:00,76.367,76.372,76.362,76.369,143320000.0
2007-08-27 21:49:00,76.329,76.333,76.326,76.329,106810000.0
2007-08-27 21:50:00,76.311,76.313,76.29,76.29,58990000.0
2007-08-27 21:51:00,76.31,76.31,76.283,76.297,80150000.0
2007-08-27 21:52:00,76.304,76.304,76.296,76.296,59730000.0
2007-08-27 21:53:00,76.287,76.296,76.286,76.288,93450000.0
2007-08-27 21:54:00,76.301,76.304,76.297,76.3,60310000.0
2007-08-27 21:55:00,76.29,76.297,76.287,76.289,129450000.0
2007-08-27 21:56:00,76.295,76.298,76.281,76.298,121930000.0
2007-08-27 21:57:00,76.313,76.313,76.285,76.286,76690000.0
2007-08-27 21:58:00,76.268,76.272,76.264,76.267,145720000.0
2007-08-27 21:59:00,76.261,76.267,76.259,76.266,145780000.0
2007-08-27 22:00:00,76.295,76.296,76.286,76.286,154260000.0
2007-08-27 22:01:00,76.253,76.261,76.245,76.252,49120000.0
2007-08-27 22:02:00,76.245,76.255,76.242,76.247,85130000.0
2007-08-27 22:03:00,76.275,76.275,76.256,76.257,136090000.0
2007-08-27 22:04:00,76.244,76.247,76.239,76.242,131630000.0
2007-08-27 22:05:00,76.225,76.226,76.22,76.22,71630000.0
2007-08-27 22:06:00,76.243,76.244,76.223,76.223,141340000.0
2007-08-27 22:07:00,76.225,76.228,76.218,76.226,145620000.0
2007-08-27 22:08:00,76.22,76.226,76.219,76.219,100290000.0
2007-08-27 22:09:00,76.275,76.275,76.218,76.235,117980000.0
2007-08-27 22:10:00,76.216,76.216,76.209,76.209,129050000.0
2007-08-27 22:11:00,76.196,76.205,76.193,76.205,56950000.0
2007-08-27 22:12:00,76.226,76.233,76.222,76.224,125100000.0
2007-08-27 22:13:00,76.224,76.224,76.197,76.197,84040000.0
2007-08-27 22:14:00,76.206,76.21,76.206,76.208,90540000.0
2007-08-27 22:15:00,76.245,76.245,76.224,76.224,44120000.0
2007-08-27 22:16:00,76.228,76.229,76.227,76.228,62600000.0
2007-08-27 22:17:00,76.236,76.236,76.231,76.236,25810000.0
2007-08-27 22:18:00,76.27,76.271,76.251,76.256,76250000.0
2007-08-27 22:19:00,76.239,76.239,76.237,76.238,84260000.0
2007-08-27 22:21:00,76.277,76.277,76.27,76.271,125610000.0
2007-08-27 22:22:00,76.229,76.238,76.228,76.232,130530000.0
2007-08-27 22:23:00,76.241,76.263,76.236,76.237,133750000.0
2007-08-27 22:24:00,76.259,76.261,76.223,76.236,144530000.0
2007-08-27 22:25:00,76.218,76.221,76.209,76.215,116480000.0
2007-08-27 22:26:00,76.209,76.215,76.208,76.208,64350000.0
2007-08-27 22:27:00,76.234,76.235,76.226,76.227,90250000.0
2007-08-27 22:28:00,76.209,76.21,76.205,76.205,66300000.0
2007-08-27 22:29:00,76.206,76.211,76.192,76.192,109300000.0
2007-08-27 22:30:00,76.214,76.214,76.184,76.211,71410000.0
2007-08-27 22:31:00,76.193,76.194,76.18,76.181,146780000.0
2007-08-27 22:32:00,76.163,76.17,76.155,76.157,128920000.0
2007-08-27 22:33:00,76.165,76.165,76.145,76.152,86240000.0
2007-08-27 22:34:00,76.14,76.146,76.138,76.139,155160000.0
2007-08-27 22:35:00,76.147,76.15,76.146,76.148,150590000.0
2007-08-27 22:36:00,76.161,76.161,76.147,76.147,171990000.0
2007-08-27 22:37:00,76.155,76.159,76.153,76.153,52810000.0
2007-08-27 22:39:00,76.165,76.165,76.143,76.144,144120000.0
2007-08-27 22:40:00,76.148,76.151,76.144,76.148,147150000.0
2007-08-27 22:41:00,76.142,76.147,76.139,76.143,145880000.0
2007-08-27 22:42:00,76.177,76.182,76.172,76.179,167960000.0
2007-08-27 22:44:00,76.139,76.141,76.136,76.138,138970000.0
2007-08-27 22:45:00,76.185,76.187,76.178,76.18,145440000.0
2007-08-27 22:47:00,76.132,76.138,76.13,76.13,129860000.0
2007-08-27 22:48:00,76.141,76.145,76.123,76.13,143360000.0
2007-08-27 22:49:00,76.134,76.136,76.13,76.131,136270000.0
2007-08-27 22:50:00,76.135,76.138,76.126,76.138,157630000.0
2007-08-27 22:51:00,76.157,76.159,76.142,76.146,112630000.0
2007-08-27 22:54:00,76.159,76.161,76.156,76.157,121030000.0
2007-08-27 22:55:00,76.118,76.121,76.114,76.118,147950000.0
2007-08-27 22:56:00,76.129,76.129,76.119,76.126,151100000.0
2007-08-27 22:57:00,76.149,76.149,76.128,76.128,151100000.0
2007-08-27 22:59:00,76.109,76.111,76.106,76.108,125190000.0
2007-08-27 23:00:00,76.142,76.148,76.133,76.133,134690000.0
2007-08-27 23:01:00,76.122,76.127,76.12,76.121,140380000.0
2007-08-27 23:02:00,76.106,76.112,76.102,76.107,147300000.0
2007-08-27 23:03:00,76.119,76.122,76.104,76.108,117640000.0
2007-08-27 23:04:00,76.088,76.09,76.087,76.087,67590000.0
2007-08-27 23:05:00,76.08,76.086,76.079,76.081,88190000.0
2007-08-27 23:06:00,76.102,76.102,76.078,76.078,67420000.0
2007-08-27 23:07:00,76.084,76.087,76.078,76.08,108390000.0
2007-08-27 23:08:00,76.08,76.084,76.077,76.084,72370000.0
2007-08-27 23:09:00,76.106,76.111,76.102,76.107,149330000.0
2007-08-27 23:11:00,76.079,76.081,76.076,76.078,136120000.0
2007-08-27 23:12:00,76.1,76.104,76.092,76.096,147970000.0
2007-08-27 23:14:00,76.079,76.081,76.076,76.078,126950000.0
2007-08-27 23:15:00,76.119,76.12,76.095,76.095,142970000.0
2007-08-27 23:16:00,76.081,76.087,76.078,76.086,142940000.0
2007-08-27 23:17:00,76.065,76.065,76.04,76.04,158310000.0
2007-08-27 23:18:00,76.04,76.04,76.013,76.017,119330000.0
2007-08-27 23:19:00,75.995,75.995,75.974,75.976,69290000.0
2007-08-27 23:20:00,75.981,75.981,75.947,75.956,83540000.0
2007-08-27 23:21:00,75.983,75.986,75.937,75.957,63370000.0
2007-08-27 23:22:00,75.958,75.96,75.943,75.947,110140000.0
2007-08-27 23:23:00,75.963,75.987,75.962,75.987,77240000.0
2007-08-27 23:24:00,76.015,76.024,75.991,75.991,154820000.0
2007-08-27 23:26:00,75.974,75.978,75.971,75.975,133380000.0
2007-08-27 23:27:00,76.0,76.0,75.971,75.981,139360000.0
2007-08-27 23:29:00,75.989,75.991,75.986,75.988,134220000.0
2007-08-27 23:30:00,76.014,76.016,76.009,76.013,133400000.0
2007-08-27 23:31:00,75.994,75.999,75.99,75.991,143740000.0
2007-08-27 23:33:00,76.009,76.012,75.986,75.986,134150000.0
2007-08-27 23:34:00,75.984,75.985,75.978,75.982,148310000.0
2007-08-27 23:35:00,75.986,75.987,75.98,75.984,152830000.0
2007-08-27 23:36:00,75.999,76.001,75.983,75.993,153360000.0
2007-08-27 23:38:00,75.979,75.99,75.979,75.986,133570000.0
2007-08-27 23:39:00,76.007,76.011,76.004,76.008,137670000.0
2007-08-27 23:41:00,75.99,76.02,75.99,76.003,144580000.0
2007-08-27 23:42:00,76.024,76.024,75.997,76.013,141900000.0
2007-08-27 23:43:00,76.004,76.03,76.004,76.023,138860000.0
2007-08-27 23:44:00,76.035,76.045,76.026,76.045,150950000.0
2007-08-27 23:45:00,76.057,76.057,75.999,76.017,114170000.0
2007-08-27 23:47:00,76.02,76.024,76.01,76.01,133420000.0
2007-08-27 23:48:00,76.034,76.041,76.021,76.028,140330000.0
2007-08-27 23:49:00,76.041,76.046,76.034,76.042,158680000.0
2007-08-27 23:50:00,76.035,76.037,76.028,76.032,160140000.0
2007-08-27 23:51:00,76.051,76.057,76.033,76.033,116550000.0
2007-08-27 23:53:00,76.014,76.027,76.014,76.027,131140000.0
2007-08-27 23:54:00,76.029,76.03,75.993,75.994,142690000.0
2007-08-27 23:55:00,75.98,75.985,75.972,75.972,155790000.0
2007-08-27 23:56:00,75.976,75.979,75.968,75.972,150570000.0
2007-08-27 23:57:00,76.004,76.005,75.973,75.987,112030000.0
2007-08-27 23:59:00,75.981,75.988,75.98,75.985,139040000.0
2007-08-28 00:00:00,75.999,75.999,75.981,75.989,140660000.0
2007-08-28 00:01:00,75.98,75.987,75.979,75.984,145970000.0
2007-08-28 00:03:00,75.975,75.985,75.969,75.976,132480000.0
2007-08-28 00:04:00,75.988,75.991,75.984,75.989,135600000.0
2007-08-28 00:05:00,76.002,76.008,76.001,76.006,145170000.0
2007-08-28 00:06:00,76.027,76.032,76.022,76.029,152490000.0
2007-08-28 00:08:00,76.019,76.022,76.012,76.017,127170000.0
2007-08-28 00:09:00,76.032,76.032,76.017,76.023,137030000.0
2007-08-28 00:10:00,76.013,76.026,76.013,76.014,143800000.0
2007-08-28 00:11:00,75.993,75.993,75.981,75.983,146320000.0
2007-08-28 00:12:00,76.004,76.008,75.982,75.982,118370000.0
2007-08-28 00:13:00,75.973,75.975,75.971,75.975,67930000.0
2007-08-28 00:14:00,75.968,75.97,75.967,75.97,91560000.0
2007-08-28 00:15:00,76.005,76.005,75.995,75.995,74660000.0
2007-08-28 00:16:00,75.975,75.977,75.969,75.976,118790000.0
2007-08-28 00:18:00,76.008,76.011,76.006,76.007,132050000.0
2007-08-28 00:19:00,75.963,75.967,75.958,75.964,139230000.0
2007-08-28 00:20:00,75.959,75.96,75.956,75.958,144730000.0
2007-08-28 00:21:00,75.979,75.979,75.962,75.967,155370000.0
2007-08-28 00:22:00,75.97,75.972,75.966,75.969,110870000.0
2007-08-28 00:23:00,75.978,75.986,75.978,75.984,61970000.0
2007-08-28 00:24:00,75.992,75.992,75.954,75.959,89690000.0
2007-08-28 00:25:00,75.959,75.96,75.955,75.955,72330000.0
2007-08-28 00:27:00,75.979,75.98,75.948,75.948,129610000.0
2007-08-28 00:28:00,75.945,75.948,75.94,75.941,137370000.0
2007-08-28 00:29:00,75.924,75.927,75.92,75.92,136140000.0
2007-08-28 00:30:00,75.937,75.938,75.895,75.909,141290000.0
2007-08-28 00:31:00,75.887,75.906,75.883,75.896,114340000.0
2007-08-28 00:32:00,75.904,75.904,75.881,75.901,74600000.0
2007-08-28 00:33:00,75.911,75.911,75.878,75.885,86380000.0
2007-08-28 00:34:00,75.889,75.89,75.885,75.885,65580000.0
2007-08-28 00:35:00,75.898,75.904,75.894,75.894,109480000.0
2007-08-28 00:36:00,75.901,75.905,75.887,75.903,67600000.0
2007-08-28 00:37:00,75.912,75.917,75.899,75.899,150360000.0
2007-08-28 00:38:00,75.911,75.918,75.902,75.905,142600000.0
2007-08-28 00:39:00,75.922,75.922,75.905,75.912,86720000.0
2007-08-28 00:41:00,75.899,75.905,75.892,75.902,129010000.0
2007-08-28 00:42:00,75.924,75.924,75.912,75.913,126980000.0
2007-08-28 00:43:00,75.897,75.903,75.876,75.876,129570000.0
2007-08-28 00:44:00,75.87,75.871,75.858,75.868,142050000.0
2007-08-28 00:45:00,75.879,75.879,75.768,75.777,116050000.0
2007-08-28 00:46:00,75.78,75.797,75.776,75.796,64260000.0
2007-08-28 00:47:00,75.779,75.779,75.755,75.755,86900000.0
2007-08-28 00:48:00,75.768,75.768,75.75,75.762,60080000.0
2007-08-28 00:49:00,75.775,75.783,75.769,75.78,108000000.0
2007-08-28 00:50:00,75.796,75.801,75.791,75.791,62300000.0
2007-08-28 00:51:00,75.81,75.81,75.787,75.788,128650000.0
2007-08-28 00:52:00,75.793,75.793,75.768,75.787,112340000.0
2007-08-28 00:53:00,75.802,75.806,75.802,75.805,87290000.0
2007-08-28 00:54:00,75.833,75.891,75.817,75.891,144380000.0
2007-08-28 00:55:00,75.919,75.934,75.914,75.914,144040000.0
2007-08-28 00:56:00,75.897,75.904,75.893,75.893,149980000.0
2007-08-28 00:57:00,75.91,75.91,75.86,75.89,48600000.0
2007-08-28 00:58:00,75.884,75.884,75.872,75.872,91020000.0
2007-08-28 00:59:00,75.862,75.879,75.862,75.872,145490000.0
2007-08-28 01:00:00,75.921,75.921,75.884,75.9,136580000.0
2007-08-28 01:01:00,75.882,75.885,75.873,75.88,73420000.0
2007-08-28 01:02:00,75.89,75.897,75.87,75.87,145530000.0
2007-08-28 01:03:00,75.899,75.899,75.876,75.881,137620000.0
2007-08-28 01:04:00,75.865,75.865,75.854,75.862,104590000.0
2007-08-28 01:05:00,75.859,75.865,75.851,75.865,112720000.0
2007-08-28 01:06:00,75.897,75.897,75.868,75.874,136930000.0
2007-08-28 01:07:00,75.86,75.867,75.859,75.866,49480000.0
2007-08-28 01:08:00,75.863,75.875,75.862,75.875,146870000.0
2007-08-28 01:09:00,75.906,75.906,75.861,75.879,80960000.0
2007-08-28 01:10:00,75.887,75.896,75.887,75.896,98400000.0
2007-08-28 01:11:00,75.893,75.904,75.893,75.899,49510000.0
2007-08-28 01:12:00,75.904,75.904,75.882,75.882,56890000.0
2007-08-28 01:13:00,75.888,75.894,75.884,75.894,23480000.0
2007-08-28 01:15:00,75.929,75.931,75.906,75.918,128980000.0
2007-08-28 01:16:00,75.929,75.935,75.923,75.935,137460000.0
2007-08-28 01:17:00,75.925,75.925,75.902,75.902,146520000.0
2007-08-28 01:18:00,75.919,75.919,75.897,75.897,156650000.0
2007-08-28 01:19:00,75.885,75.902,75.878,75.888,110890000.0
2007-08-28 01:20:00,75.877,75.88,75.871,75.877,70260000.0
2007-08-28 01:21:00,75.882,75.882,75.865,75.865,92810000.0
2007-08-28 01:23:00,75.876,75.88,75.87,75.875,120020000.0
2007-08-28 01:24:00,75.881,75.884,75.871,75.877,134680000.0
2007-08-28 01:25:00,75.876,75.876,75.869,75.875,148980000.0
2007-08-28 01:26:00,75.885,75.886,75.878,75.882,136920000.0
2007-08-28 01:27:00,75.912,75.914,75.895,75.895,118970000.0
2007-08-28 01:28:00,75.883,75.902,75.883,75.902,61960000.0
2007-08-28 01:29:00,75.897,75.9,75.897,75.899,90610000.0
2007-08-28 01:30:00,75.92,75.922,75.889,75.889,56830000.0
2007-08-28 01:31:00,75.892,75.897,75.889,75.89,107670000.0
2007-08-28 01:32:00,75.896,75.897,75.894,75.896,73270000.0
2007-08-28 01:33:00,75.9,75.908,75.891,75.891,141610000.0
2007-08-28 01:35:00,75.877,75.877,75.869,75.871,134440000.0
2007-08-28 01:36:00,75.895,75.895,75.858,75.862,136630000.0
2007-08-28 01:37:00,75.863,75.864,75.843,75.849,147540000.0
2007-08-28 01:38:00,75.865,75.889,75.865,75.878,143820000.0
2007-08-28 01:39:00,75.891,75.891,75.864,75.866,111450000.0
2007-08-28 01:40:00,75.863,75.871,75.854,75.862,59350000.0
2007-08-28 01:41:00,75.871,75.888,75.869,75.886,92090000.0
2007-08-28 01:42:00,75.918,75.918,75.876,75.895,59520000.0
2007-08-28 01:43:00,75.901,75.905,75.89,75.895,99810000.0
2007-08-28 01:44:00,75.889,75.894,75.863,75.89,66680000.0
2007-08-28 01:45:00,75.915,75.92,75.895,75.914,137020000.0
2007-08-28 01:46:00,75.907,75.91,75.898,75.908,125720000.0
2007-08-28 01:47:00,75.914,75.915,75.903,75.904,87010000.0
2007-08-28 01:48:00,75.915,75.915,75.905,75.906,150470000.0
2007-08-28 01:49:00,75.904,75.923,75.904,75.914,155630000.0
2007-08-28 01:50:00,75.931,75.934,75.925,75.925,157830000.0
2007-08-28 01:51:00,75.952,75.952,75.926,75.926,52290000.0
2007-08-28 01:53:00,75.908,75.909,75.9,75.905,130180000.0
2007-08-28 01:54:00,75.93,75.93,75.893,75.904,138430000.0
2007-08-28 01:55:00,75.892,75.905,75.892,75.895,144230000.0
2007-08-28 01:56:00,75.876,75.88,75.868,75.873,157070000.0
2007-08-28 01:57:00,75.906,75.906,75.878,75.885,116150000.0
2007-08-28 01:58:00,75.883,75.892,75.882,75.892,70270000.0
2007-08-28 02:00:00,75.946,75.946,75.936,75.936,3940000.0
2007-08-28 02:01:00,75.901,75.91,75.901,75.906,132380000.0
2007-08-28 02:02:00,75.912,75.912,75.889,75.898,105160000.0
2007-08-28 02:03:00,75.931,75.931,75.9,75.907,122120000.0
2007-08-28 02:05:00,75.898,75.906,75.898,75.899,67330000.0
2007-08-28 02:06:00,75.935,75.938,75.93,75.931,105420000.0
2007-08-28 02:09:00,75.929,75.932,75.905,75.905,163820000.0
2007-08-28 02:10:00,75.908,75.91,75.904,75.905,128910000.0
2007-08-28 02:11:00,75.896,75.908,75.896,75.904,134300000.0
2007-08-28 02:12:00,75.933,75.933,75.914,75.92,16500000.0
2007-08-28 02:13:00,75.925,75.933,75.92,75.928,17590000.0
2007-08-28 02:14:00,75.937,75.937,75.917,75.917,134550000.0
2007-08-28 02:15:00,75.955,75.955,75.932,75.932,156550000.0
2007-08-28 02:16:00,75.917,75.924,75.908,75.909,121240000.0
2007-08-28 02:17:00,75.916,75.921,75.915,75.917,123420000.0
2007-08-28 02:18:00,75.956,75.956,75.931,75.931,6050000.0
2007-08-28 02:21:00,75.951,75.951,75.917,75.917,90740000.0
2007-08-28 02:22:00,75.908,75.916,75.908,75.914,119720000.0
2007-08-28 02:23:00,75.908,75.913,75.907,75.913,66140000.0
2007-08-28 02:24:00,75.95,75.95,75.896,75.896,62290000.0
2007-08-28 02:25:00,75.893,75.893,75.864,75.879,94660000.0
2007-08-28 02:26:00,75.892,75.897,75.892,75.896,79910000.0
2007-08-28 02:27:00,75.925,75.925,75.889,75.889,151100000.0
2007-08-28 02:28:00,75.891,75.899,75.873,75.873,154570000.0
2007-08-28 02:29:00,75.878,75.88,75.874,75.875,114480000.0
2007-08-28 02:30:00,75.889,75.893,75.875,75.888,123750000.0
2007-08-28 02:31:00,75.878,75.878,75.875,75.875,3940000.0
2007-08-28 02:32:00,75.873,75.884,75.871,75.883,139950000.0
2007-08-28 02:33:00,75.933,75.94,75.932,75.94,156290000.0
2007-08-28 02:34:00,75.876,75.876,75.868,75.873,119430000.0
2007-08-28 02:35:00,75.866,75.881,75.862,75.862,114360000.0
2007-08-28 02:36:00,75.884,75.884,75.852,75.854,8450000.0
2007-08-28 02:37:00,75.846,75.846,75.829,75.829,88480000.0
2007-08-28 02:38:00,75.845,75.848,75.84,75.848,91220000.0
2007-08-28 02:39:00,75.883,75.883,75.858,75.858,132630000.0
2007-08-28 02:40:00,75.843,75.856,75.839,75.855,164360000.0
2007-08-28 02:42:00,75.887,75.887,75.855,75.861,122650000.0
2007-08-28 02:43:00,75.847,75.855,75.84,75.855,15990000.0
2007-08-28 02:44:00,75.853,75.872,75.853,75.865,146450000.0
2007-08-28 02:45:00,75.888,75.888,75.869,75.87,156790000.0
2007-08-28 02:46:00,75.857,75.857,75.846,75.846,123370000.0
2007-08-28 02:47:00,75.837,75.854,75.835,75.845,125940000.0
2007-08-28 02:48:00,75.87,75.87,75.862,75.862,2300000.0
2007-08-28 02:49:00,75.856,75.857,75.845,75.857,170630000.0
2007-08-28 02:50:00,75.846,75.846,75.833,75.838,118840000.0
2007-08-28 02:51:00,75.873,75.873,75.832,75.844,116880000.0
2007-08-28 02:52:00,75.831,75.843,75.828,75.828,141270000.0
2007-08-28 02:53:00,75.811,75.811,75.788,75.788,97050000.0
2007-08-28 02:54:00,75.827,75.827,75.761,75.776,116330000.0
2007-08-28 02:55:00,75.773,75.818,75.769,75.818,65380000.0
2007-08-28 02:56:00,75.824,75.898,75.824,75.892,67200000.0
2007-08-28 02:57:00,75.927,75.927,75.845,75.871,96900000.0
2007-08-28 02:58:00,75.853,75.853,75.832,75.832,93420000.0
2007-08-28 02:59:00,75.838,75.838,75.828,75.831,139270000.0
2007-08-28 03:00:00,75.858,75.858,75.813,75.824,146930000.0
2007-08-28 03:01:00,75.801,75.81,75.794,75.804,127110000.0
2007-08-28 03:02:00,75.8,75.859,75.8,75.821,120470000.0
2007-08-28 03:03:00,75.851,75.855,75.825,75.829,20000000.0
2007-08-28 03:04:00,75.842,75.842,75.832,75.832,3420000.0
2007-08-28 03:05:00,75.836,75.863,75.827,75.848,125750000.0
2007-08-28 03:06:00,75.842,75.855,75.835,75.835,16460000.0
2007-08-28 03:07:00,75.847,75.859,75.833,75.834,15250000.0
2007-08-28 03:08:00,75.834,75.859,75.826,75.84,144210000.0
2007-08-28 03:09:00,75.863,75.874,75.846,75.851,152830000.0
2007-08-28 03:10:00,75.844,75.878,75.844,75.857,121290000.0
2007-08-28 03:11:00,75.867,75.889,75.858,75.867,123310000.0
2007-08-28 03:12:00,75.886,75.886,75.847,75.863,16830000.0
2007-08-28 03:13:00,75.864,75.896,75.864,75.896,11300000.0
2007-08-28 03:14:00,75.901,75.901,75.86,75.87,80170000.0
2007-08-28 03:15:00,75.881,75.881,75.84,75.879,136780000.0
2007-08-28 03:16:00,75.865,75.893,75.855,75.86,165760000.0
2007-08-28 03:17:00,75.873,75.894,75.873,75.885,119140000.0
2007-08-28 03:18:00,75.897,75.901,75.874,75.89,121510000.0
2007-08-28 03:19:00,75.881,75.902,75.881,75.891,15140000.0
2007-08-28 03:21:00,75.918,75.921,75.901,75.921,11620000.0
2007-08-28 03:22:00,75.89,75.932,75.89,75.932,163660000.0
2007-08-28 03:23:00,75.942,75.942,75.892,75.892,128810000.0
2007-08-28 03:24:00,75.919,75.919,75.896,75.915,120460000.0
2007-08-28 03:25:00,75.936,75.943,75.92,75.937,21610000.0
2007-08-28 03:26:00,75.933,75.96,75.923,75.933,158170000.0
2007-08-28 03:27:00,75.956,75.956,75.907,75.933,161270000.0
2007-08-28 03:28:00,75.928,75.949,75.923,75.935,117440000.0
2007-08-28 03:29:00,75.926,75.954,75.926,75.954,122000000.0
2007-08-28 03:30:00,75.978,75.984,75.939,75.939,15940000.0
2007-08-28 03:31:00,75.933,75.94,75.928,75.928,16930000.0
2007-08-28 03:32:00,75.921,75.952,75.921,75.952,124490000.0
2007-08-28 03:33:00,75.978,75.979,75.962,75.979,11340000.0
2007-08-28 03:34:00,75.96,75.985,75.96,75.981,13780000.0
2007-08-28 03:35:00,75.989,76.015,75.979,75.996,152800000.0
2007-08-28 03:36:00,76.009,76.01,75.977,75.99,164220000.0
2007-08-28 03:37:00,75.979,76.009,75.961,75.984,137870000.0
2007-08-28 03:38:00,75.999,76.021,75.976,76.021,125950000.0
2007-08-28 03:39:00,76.001,76.018,75.986,76.018,14870000.0
2007-08-28 03:40:00,76.003,76.025,75.994,76.015,17200000.0
2007-08-28 03:41:00,76.031,76.036,75.992,75.992,125490000.0
2007-08-28 03:42:00,76.016,76.016,75.992,76.005,18750000.0
2007-08-28 03:43:00,75.987,76.018,75.986,75.993,169450000.0
2007-08-28 03:44:00,75.983,76.017,75.977,75.98,121290000.0
2007-08-28 03:45:00,76.019,76.02,75.976,75.976,136690000.0
2007-08-28 03:46:00,75.954,75.965,75.954,75.959,15250000.0
2007-08-28 03:47:00,75.967,75.995,75.963,75.995,130710000.0
2007-08-28 03:48:00,75.988,75.988,75.97,75.97,8340000.0
2007-08-28 03:49:00,75.993,75.993,75.955,75.967,16380000.0
2007-08-28 03:50:00,75.959,75.98,75.958,75.964,68800000.0
2007-08-28 03:51:00,75.992,75.992,75.959,75.969,103130000.0
2007-08-28 03:52:00,75.978,75.983,75.943,75.983,91630000.0
2007-08-28 03:53:00,75.973,75.984,75.938,75.938,144440000.0
2007-08-28 03:54:00,75.963,75.97,75.962,75.97,160950000.0
2007-08-28 03:55:00,75.961,75.979,75.945,75.979,129190000.0
2007-08-28 03:56:00,75.948,75.966,75.926,75.926,135340000.0
2007-08-28 03:57:00,75.947,75.947,75.918,75.924,13220000.0
2007-08-28 03:58:00,75.913,75.921,75.909,75.909,163250000.0
2007-08-28 03:59:00,75.923,75.951,75.923,75.934,118740000.0
2007-08-28 04:00:00,75.953,75.96,75.949,75.949,136080000.0
2007-08-28 04:01:00,75.945,75.945,75.926,75.935,16740000.0
2007-08-28 04:02:00,75.916,75.94,75.916,75.93,134860000.0
2007-08-28 04:03:00,75.957,75.966,75.946,75.957,24000000.0
2007-08-28 04:04:00,75.93,75.953,75.93,75.941,17720000.0
2007-08-28 04:05:00,75.957,75.959,75.935,75.94,132490000.0
2007-08-28 04:06:00,75.958,75.958,75.929,75.932,11350000.0
2007-08-28 04:07:00,75.91,75.92,75.903,75.916,89790000.0
2007-08-28 04:08:00,75.883,75.913,75.879,75.892,150120000.0
2007-08-28 04:09:00,75.92,75.961,75.918,75.921,171250000.0
2007-08-28 04:10:00,75.926,75.928,75.919,75.923,130770000.0
2007-08-28 04:11:00,75.914,75.921,75.914,75.917,134470000.0
2007-08-28 04:12:00,75.941,75.941,75.925,75.925,8490000.0
2007-08-28 04:13:00,75.939,75.939,75.939,75.939,1690000.0
2007-08-28 04:15:00,75.967,75.967,75.963,75.963,2670000.0
2007-08-28 04:16:00,75.925,75.944,75.923,75.934,17080000.0
2007-08-28 04:17:00,75.937,75.937,75.929,75.933,119430000.0
2007-08-28 04:18:00,75.971,75.973,75.942,75.973,129090000.0
2007-08-28 04:19:00,75.945,75.969,75.945,75.969,15650000.0
2007-08-28 04:20:00,75.955,75.977,75.947,75.949,147810000.0
2007-08-28 04:21:00,75.968,75.975,75.968,75.975,12460000.0
2007-08-28 04:22:00,75.946,75.96,75.946,75.96,7070000.0
2007-08-28 04:23:00,75.929,75.962,75.926,75.962,133790000.0
2007-08-28 04:24:00,75.973,75.978,75.942,75.965,27080000.0
2007-08-28 04:26:00,75.941,75.957,75.941,75.953,148540000.0
2007-08-28 04:27:00,75.957,75.961,75.924,75.924,164300000.0
2007-08-28 04:30:00,75.948,75.948,75.937,75.937,6950000.0
2007-08-28 04:31:00,75.937,75.937,75.929,75.929,5070000.0
2007-08-28 04:32:00,75.914,75.94,75.914,75.94,130350000.0
2007-08-28 04:33:00,75.951,75.952,75.935,75.951,133940000.0
2007-08-28 04:34:00,75.936,75.936,75.932,75.932,6420000.0
2007-08-28 04:35:00,75.931,75.931,75.914,75.919,124300000.0
2007-08-28 04:36:00,75.95,75.95,75.939,75.95,8910000.0
2007-08-28 04:37:00,75.928,75.948,75.928,75.948,7170000.0
2007-08-28 04:39:00,75.953,75.953,75.922,75.922,8300000.0
2007-08-28 04:40:00,75.93,75.93,75.927,75.928,86470000.0
2007-08-28 04:41:00,75.92,75.932,75.919,75.922,159960000.0
2007-08-28 04:42:00,75.955,75.955,75.926,75.926,185200000.0
2007-08-28 04:44:00,75.906,75.925,75.906,75.925,131830000.0
2007-08-28 04:45:00,75.941,75.941,75.92,75.92,6800000.0
2007-08-28 04:46:00,75.946,75.946,75.93,75.946,21750000.0
2007-08-28 04:47:00,75.92,75.931,75.916,75.916,145130000.0
2007-08-28 04:48:00,75.94,75.945,75.932,75.932,171020000.0
2007-08-28 04:50:00,75.935,75.941,75.935,75.937,116370000.0
2007-08-28 04:51:00,75.964,75.967,75.962,75.967,12240000.0
2007-08-28 04:53:00,75.955,75.955,75.936,75.937,121210000.0
2007-08-28 04:54:00,75.965,75.971,75.965,75.968,134660000.0
2007-08-28 04:56:00,75.93,75.937,75.926,75.926,121610000.0
2007-08-28 04:57:00,75.967,75.967,75.93,75.93,137320000.0
2007-08-28 04:58:00,75.92,75.927,75.92,75.927,8450000.0
2007-08-28 04:59:00,75.921,75.934,75.921,75.932,103100000.0
2007-08-28 05:00:00,75.965,75.966,75.959,75.959,109660000.0
2007-08-28 05:01:00,75.925,75.935,75.925,75.935,61460000.0
2007-08-28 05:02:00,75.929,75.936,75.929,75.931,65560000.0
2007-08-28 05:03:00,75.961,75.961,75.926,75.933,96460000.0
2007-08-28 05:04:00,75.94,75.94,75.937,75.938,83690000.0
2007-08-28 05:05:00,75.931,75.946,75.931,75.94,144520000.0
2007-08-28 05:06:00,75.958,75.97,75.936,75.965,156820000.0
2007-08-28 05:07:00,75.942,75.972,75.942,75.95,125180000.0
2007-08-28 05:08:00,75.974,75.974,75.936,75.942,126080000.0
2007-08-28 05:09:00,75.97,75.97,75.94,75.948,19050000.0
2007-08-28 05:10:00,75.942,75.957,75.942,75.957,6940000.0
2007-08-28 05:11:00,75.925,75.931,75.925,75.927,135380000.0
2007-08-28 05:12:00,75.964,75.964,75.925,75.928,15280000.0
2007-08-28 05:13:00,75.945,75.957,75.942,75.943,16450000.0
2007-08-28 05:14:00,75.948,75.959,75.934,75.942,118340000.0
2007-08-28 05:15:00,75.977,75.977,75.934,75.941,121280000.0
2007-08-28 05:16:00,75.957,75.957,75.941,75.952,8870000.0
2007-08-28 05:17:00,75.92,75.927,75.92,75.925,113220000.0
2007-08-28 05:18:00,75.951,75.956,75.926,75.946,123040000.0
2007-08-28 05:19:00,75.932,75.949,75.925,75.949,9290000.0
2007-08-28 05:21:00,75.956,75.956,75.917,75.917,11450000.0
2007-08-28 05:22:00,75.891,75.903,75.888,75.903,144400000.0
2007-08-28 05:24:00,75.931,75.94,75.931,75.936,135110000.0
2007-08-28 05:26:00,75.895,75.921,75.892,75.908,136820000.0
2007-08-28 05:27:00,75.899,75.899,75.879,75.885,14900000.0
2007-08-28 05:28:00,75.875,75.899,75.874,75.899,11530000.0
2007-08-28 05:29:00,75.878,75.903,75.877,75.887,125460000.0
2007-08-28 05:30:00,75.896,75.896,75.873,75.877,15510000.0
2007-08-28 05:31:00,75.91,75.91,75.866,75.91,122590000.0
2007-08-28 05:32:00,75.867,75.89,75.867,75.869,122530000.0
2007-08-28 05:33:00,75.896,75.898,75.892,75.898,19600000.0
2007-08-28 05:34:00,75.883,75.888,75.865,75.865,18600000.0
2007-08-28 05:35:00,75.862,75.877,75.833,75.833,134010000.0
2007-08-28 05:36:00,75.851,75.861,75.842,75.856,14760000.0
2007-08-28 05:37:00,75.876,75.876,75.851,75.864,15890000.0
2007-08-28 05:38:00,75.826,75.862,75.817,75.822,132720000.0
2007-08-28 05:39:00,75.837,75.837,75.787,75.787,10300000.0
2007-08-28 05:40:00,75.818,75.827,75.787,75.787,18430000.0
2007-08-28 05:41:00,75.782,75.791,75.771,75.771,135880000.0
2007-08-28 05:42:00,75.788,75.788,75.76,75.76,15850000.0
2007-08-28 05:43:00,75.762,75.79,75.762,75.776,8710000.0
2007-08-28 05:44:00,75.763,75.796,75.763,75.79,126520000.0
2007-08-28 05:45:00,75.795,75.795,75.733,75.733,131280000.0
2007-08-28 05:46:00,75.748,75.753,75.728,75.753,16930000.0
2007-08-28 05:47:00,75.736,75.766,75.726,75.757,129950000.0
2007-08-28 05:48:00,75.778,75.778,75.75,75.755,14910000.0
2007-08-28 05:49:00,75.748,75.771,75.744,75.764,140480000.0
2007-08-28 05:50:00,75.749,75.796,75.749,75.78,137840000.0
2007-08-28 05:51:00,75.81,75.81,75.768,75.768,12330000.0
2007-08-28 05:52:00,75.777,75.79,75.766,75.766,14760000.0
2007-08-28 05:53:00,75.761,75.801,75.761,75.801,131730000.0
2007-08-28 05:54:00,75.806,75.807,75.775,75.775,135410000.0
2007-08-28 05:55:00,75.78,75.793,75.778,75.78,21290000.0
2007-08-28 05:56:00,75.788,75.802,75.781,75.781,131530000.0
2007-08-28 05:57:00,75.799,75.799,75.778,75.779,134200000.0
2007-08-28 05:58:00,75.785,75.785,75.782,75.783,15700000.0
2007-08-28 05:59:00,75.802,75.825,75.802,75.825,128420000.0
2007-08-28 06:00:00,75.802,75.829,75.802,75.828,10780000.0
2007-08-28 06:01:00,75.812,75.857,75.812,75.832,155320000.0
2007-08-28 06:02:00,75.819,75.829,75.794,75.82,123160000.0
2007-08-28 06:03:00,75.817,75.821,75.788,75.821,129090000.0
2007-08-28 06:04:00,75.811,75.832,75.81,75.81,16410000.0
2007-08-28 06:05:00,75.821,75.831,75.809,75.831,136420000.0
2007-08-28 06:06:00,75.849,75.849,75.815,75.818,9610000.0
2007-08-28 06:07:00,75.813,75.827,75.802,75.802,18290000.0
2007-08-28 06:08:00,75.804,75.818,75.785,75.785,134800000.0
2007-08-28 06:09:00,75.834,75.834,75.789,75.803,17680000.0
2007-08-28 06:10:00,75.776,75.784,75.766,75.769,24660000.0
2007-08-28 06:11:00,75.759,75.798,75.759,75.765,133710000.0
2007-08-28 06:12:00,75.789,75.789,75.789,75.789,2250000.0
2007-08-28 06:13:00,75.762,75.793,75.754,75.758,171380000.0
2007-08-28 06:14:00,75.752,75.771,75.742,75.742,130990000.0
2007-08-28 06:15:00,75.76,75.76,75.727,75.729,140330000.0
2007-08-28 06:16:00,75.728,75.755,75.728,75.75,13820000.0
2007-08-28 06:17:00,75.716,75.74,75.714,75.727,140560000.0
2007-08-28 06:18:00,75.74,75.74,75.718,75.729,19870000.0
2007-08-28 06:19:00,75.738,75.786,75.738,75.767,159960000.0
2007-08-28 06:20:00,75.758,75.767,75.744,75.745,118490000.0
2007-08-28 06:21:00,75.785,75.785,75.72,75.74,128320000.0
2007-08-28 06:22:00,75.716,75.735,75.714,75.721,24520000.0
2007-08-28 06:23:00,75.705,75.717,75.705,75.708,127900000.0
2007-08-28 06:24:00,75.757,75.757,75.729,75.744,19450000.0
2007-08-28 06:25:00,75.707,75.723,75.706,75.711,19680000.0
2007-08-28 06:26:00,75.717,75.742,75.705,75.742,131670000.0
2007-08-28 06:27:00,75.729,75.729,75.707,75.707,5670000.0
2007-08-28 06:28:00,75.71,75.741,75.699,75.741,18890000.0
2007-08-28 06:29:00,75.71,75.725,75.685,75.685,126290000.0
2007-08-28 06:30:00,75.692,75.704,75.683,75.686,25690000.0
2007-08-28 06:31:00,75.675,75.71,75.674,75.71,16560000.0
2007-08-28 06:32:00,75.7,75.738,75.7,75.734,140240000.0
2007-08-28 06:33:00,75.728,75.728,75.708,75.708,15660000.0
2007-08-28 06:34:00,75.701,75.722,75.701,75.717,18570000.0
2007-08-28 06:35:00,75.723,75.732,75.711,75.711,128690000.0
2007-08-28 06:36:00,75.719,75.723,75.719,75.72,12660000.0
2007-08-28 06:37:00,75.738,75.743,75.714,75.743,181810000.0
2007-08-28 06:38:00,75.738,75.784,75.738,75.784,131850000.0
2007-08-28 06:39:00,75.783,75.783,75.749,75.759,134600000.0
2007-08-28 06:40:00,75.75,75.75,75.729,75.737,16980000.0
2007-08-28 06:41:00,75.76,75.76,75.727,75.738,135790000.0
2007-08-28 06:42:00,75.746,75.746,75.71,75.715,22650000.0
2007-08-28 06:43:00,75.713,75.75,75.713,75.75,129080000.0
2007-08-28 06:44:00,75.717,75.762,75.717,75.762,131100000.0
2007-08-28 06:45:00,75.765,75.765,75.74,75.741,16030000.0
2007-08-28 06:46:00,75.742,75.758,75.737,75.758,10410000.0
2007-08-28 06:47:00,75.724,75.75,75.717,75.728,134570000.0
2007-08-28 06:48:00,75.731,75.756,75.73,75.741,21970000.0
2007-08-28 06:49:00,75.751,75.771,75.735,75.755,133170000.0
2007-08-28 06:50:00,75.759,75.775,75.744,75.775,127820000.0
2007-08-28 06:51:00,75.761,75.761,75.743,75.747,14250000.0
2007-08-28 06:52:00,75.752,75.77,75.742,75.76,18850000.0
2007-08-28 06:53:00,75.744,75.762,75.734,75.746,128110000.0
2007-08-28 06:54:00,75.77,75.77,75.748,75.748,10550000.0
2007-08-28 06:55:00,75.747,75.758,75.745,75.751,13750000.0
2007-08-28 06:56:00,75.729,75.759,75.726,75.759,122030000.0
2007-08-28 06:57:00,75.756,75.762,75.74,75.762,14950000.0
2007-08-28 06:58:00,75.756,75.794,75.756,75.794,156290000.0
2007-08-28 06:59:00,75.781,75.799,75.773,75.793,123020000.0
2007-08-28 07:00:00,75.798,75.798,75.772,75.772,135570000.0
2007-08-28 07:01:00,75.774,75.797,75.774,75.791,26470000.0
2007-08-28 07:02:00,75.772,75.796,75.772,75.781,147030000.0
2007-08-28 07:03:00,75.816,75.82,75.814,75.815,100640000.0
2007-08-28 07:05:00,75.766,75.777,75.763,75.777,64220000.0
2007-08-28 07:06:00,75.786,75.802,75.776,75.802,70510000.0
2007-08-28 07:07:00,75.783,75.804,75.783,75.804,99440000.0
2007-08-28 07:08:00,75.767,75.776,75.767,75.769,81970000.0
2007-08-28 07:09:00,75.824,75.824,75.779,75.779,150840000.0
2007-08-28 07:10:00,75.792,75.803,75.783,75.783,171820000.0
2007-08-28 07:11:00,75.792,75.82,75.787,75.789,122790000.0
2007-08-28 07:12:00,75.792,75.795,75.773,75.794,135790000.0
2007-08-28 07:13:00,75.765,75.774,75.755,75.77,13520000.0
2007-08-28 07:14:00,75.763,75.777,75.763,75.766,147230000.0
2007-08-28 07:15:00,75.775,75.775,75.735,75.735,161230000.0
2007-08-28 07:16:00,75.723,75.757,75.723,75.735,135330000.0
2007-08-28 07:17:00,75.726,75.738,75.726,75.729,128790000.0
2007-08-28 07:18:00,75.752,75.759,75.739,75.742,18900000.0
2007-08-28 07:19:00,75.768,75.769,75.767,75.768,93330000.0
2007-08-28 07:20:00,75.749,75.77,75.743,75.743,84880000.0
2007-08-28 07:21:00,75.768,75.772,75.763,75.765,149360000.0
2007-08-28 07:22:00,75.744,75.776,75.743,75.775,165610000.0
2007-08-28 07:23:00,75.761,75.767,75.76,75.764,118640000.0
2007-08-28 07:24:00,75.799,75.799,75.767,75.794,129930000.0
2007-08-28 07:25:00,75.767,75.786,75.767,75.78,10170000.0
2007-08-28 07:26:00,75.805,75.821,75.798,75.821,116400000.0
2007-08-28 07:27:00,75.83,75.83,75.775,75.775,6610000.0
2007-08-28 07:28:00,75.772,75.793,75.766,75.793,17460000.0
2007-08-28 07:29:00,75.768,75.814,75.768,75.782,127550000.0
2007-08-28 07:30:00,75.806,75.806,75.776,75.8,17270000.0
2007-08-28 07:31:00,75.79,75.79,75.79,75.79,1690000.0
2007-08-28 07:33:00,75.833,75.833,75.83,75.831,6890000.0
2007-08-28 07:34:00,75.804,75.815,75.796,75.796,15660000.0
2007-08-28 07:35:00,75.804,75.811,75.804,75.807,121740000.0
2007-08-28 07:36:00,75.835,75.835,75.83,75.83,4920000.0
2007-08-28 07:37:00,75.832,75.837,75.826,75.826,10780000.0
2007-08-28 07:38:00,75.824,75.832,75.811,75.811,131820000.0
2007-08-28 07:39:00,75.84,75.841,75.816,75.816,16450000.0
2007-08-28 07:40:00,75.831,75.836,75.824,75.824,8010000.0
2007-08-28 07:41:00,75.836,75.861,75.83,75.83,124730000.0
2007-08-28 07:42:00,75.839,75.839,75.806,75.806,9800000.0
2007-08-28 07:43:00,75.808,75.826,75.788,75.788,131810000.0
2007-08-28 07:44:00,75.776,75.792,75.774,75.78,126120000.0
2007-08-28 07:45:00,75.805,75.805,75.797,75.8,14310000.0
2007-08-28 07:46:00,75.792,75.819,75.792,75.808,16370000.0
2007-08-28 07:47:00,75.798,75.803,75.793,75.795,143730000.0
2007-08-28 07:48:00,75.815,75.818,75.79,75.818,157860000.0
2007-08-28 07:49:00,75.8,75.826,75.794,75.822,118190000.0
2007-08-28 07:50:00,75.833,75.843,75.82,75.82,128920000.0
2007-08-28 07:51:00,75.84,75.84,75.822,75.827,11070000.0
2007-08-28 07:52:00,75.846,75.85,75.839,75.839,19750000.0
2007-08-28 07:53:00,75.847,75.863,75.839,75.863,80470000.0
2007-08-28 07:54:00,75.87,75.87,75.831,75.846,142600000.0
2007-08-28 07:55:00,75.834,75.86,75.834,75.843,157980000.0
2007-08-28 07:56:00,75.847,75.847,75.827,75.827,115350000.0
2007-08-28 07:57:00,75.852,75.863,75.842,75.863,120200000.0
2007-08-28 07:58:00,75.827,75.837,75.824,75.836,21140000.0
2007-08-28 07:59:00,75.865,75.865,75.84,75.84,143970000.0
2007-08-28 08:00:00,75.846,75.861,75.816,75.816,162010000.0
2007-08-28 08:01:00,75.827,75.853,75.81,75.853,121260000.0
2007-08-28 08:02:00,75.826,75.837,75.809,75.82,118500000.0
2007-08-28 08:03:00,75.857,75.857,75.783,75.789,15770000.0
2007-08-28 08:04:00,75.805,75.815,75.798,75.806,21260000.0
2007-08-28 08:06:00,75.813,75.819,75.783,75.783,88900000.0
2007-08-28 08:07:00,75.796,75.83,75.79,75.823,91170000.0
2007-08-28 08:08:00,75.793,75.818,75.787,75.818,136050000.0
2007-08-28 08:09:00,75.809,75.81,75.793,75.801,158190000.0
2007-08-28 08:10:00,75.812,75.839,75.801,75.801,115520000.0
2007-08-28 08:11:00,75.82,75.828,75.796,75.807,129870000.0
2007-08-28 08:12:00,75.827,75.827,75.804,75.809,11730000.0
2007-08-28 08:13:00,75.808,75.823,75.808,75.815,11110000.0
2007-08-28 08:14:00,75.797,75.832,75.797,75.832,116780000.0
2007-08-28 08:15:00,75.851,75.859,75.825,75.839,21220000.0
2007-08-28 08:16:00,75.812,75.812,75.809,75.809,7590000.0
2007-08-28 08:17:00,75.825,75.83,75.8,75.813,146320000.0
2007-08-28 08:18:00,75.809,75.826,75.794,75.826,157320000.0
2007-08-28 08:19:00,75.792,75.822,75.792,75.822,126230000.0
2007-08-28 08:20:00,75.791,75.814,75.783,75.783,119690000.0
2007-08-28 08:21:00,75.81,75.814,75.784,75.784,16410000.0
2007-08-28 08:22:00,75.807,75.812,75.796,75.797,120160000.0
2007-08-28 08:23:00,75.789,75.811,75.789,75.811,126320000.0
2007-08-28 08:24:00,75.816,75.816,75.794,75.804,7700000.0
2007-08-28 08:25:00,75.823,75.823,75.78,75.782,112370000.0
2007-08-28 08:26:00,75.788,75.812,75.783,75.812,129190000.0
2007-08-28 08:27:00,75.823,75.824,75.802,75.813,17200000.0
2007-08-28 08:28:00,75.816,75.824,75.813,75.817,22420000.0
2007-08-28 08:29:00,75.822,75.83,75.819,75.819,120180000.0
2007-08-28 08:30:00,75.84,75.851,75.818,75.848,21290000.0
2007-08-28 08:31:00,75.812,75.849,75.812,75.816,126060000.0
2007-08-28 08:32:00,75.831,75.857,75.831,75.846,125590000.0
2007-08-28 08:33:00,75.86,75.876,75.849,75.867,20890000.0
2007-08-28 08:34:00,75.87,75.903,75.87,75.897,17350000.0
2007-08-28 08:35:00,75.922,75.922,75.844,75.844,114280000.0
2007-08-28 08:36:00,75.853,75.91,75.848,75.872,117790000.0
2007-08-28 08:37:00,75.871,75.882,75.853,75.875,16940000.0
2007-08-28 08:38:00,75.86,75.891,75.86,75.891,116440000.0
2007-08-28 08:39:00,75.899,75.906,75.875,75.891,16370000.0
2007-08-28 08:40:00,75.905,75.922,75.888,75.899,72820000.0
2007-08-28 08:41:00,75.912,75.953,75.912,75.912,159060000.0
2007-08-28 08:42:00,75.933,75.949,75.913,75.913,164340000.0
2007-08-28 08:43:00,75.932,75.932,75.886,75.89,122200000.0
2007-08-28 08:44:00,75.879,75.92,75.879,75.92,119420000.0
2007-08-28 08:45:00,75.92,75.92,75.905,75.905,6240000.0
2007-08-28 08:46:00,75.901,75.908,75.9,75.9,79360000.0
2007-08-28 08:47:00,75.888,75.894,75.884,75.893,138440000.0
2007-08-28 08:48:00,75.913,75.919,75.884,75.884,156380000.0
2007-08-28 08:49:00,75.891,75.91,75.882,75.893,121130000.0
2007-08-28 08:50:00,75.891,75.941,75.891,75.915,127120000.0
2007-08-28 08:51:00,75.933,75.933,75.907,75.921,10410000.0
2007-08-28 08:52:00,75.9,75.929,75.9,75.929,12250000.0
2007-08-28 08:53:00,75.92,75.951,75.918,75.928,125730000.0
2007-08-28 08:54:00,75.959,75.959,75.918,75.918,6800000.0
2007-08-28 08:55:00,75.925,75.952,75.925,75.935,129670000.0
2007-08-28 08:56:00,75.906,75.917,75.906,75.917,121210000.0
2007-08-28 08:57:00,75.945,75.945,75.916,75.918,15620000.0
2007-08-28 08:58:00,75.936,75.943,75.912,75.935,23230000.0
2007-08-28 08:59:00,75.899,75.932,75.899,75.932,120650000.0
2007-08-28 09:00:00,75.946,75.951,75.917,75.936,19350000.0
2007-08-28 09:01:00,75.956,75.956,75.935,75.936,17490000.0
2007-08-28 09:02:00,75.928,75.931,75.923,75.925,114960000.0
2007-08-28 09:03:00,75.947,75.955,75.918,75.955,115280000.0
2007-08-28 09:04:00,75.942,75.946,75.909,75.923,21450000.0
2007-08-28 09:05:00,75.916,75.945,75.906,75.909,129990000.0
2007-08-28 09:06:00,75.952,75.952,75.913,75.913,121250000.0
2007-08-28 09:07:00,75.929,75.948,75.905,75.935,135160000.0
2007-08-28 09:08:00,75.954,75.954,75.922,75.944,156700000.0
2007-08-28 09:09:00,75.938,75.952,75.922,75.933,112370000.0
2007-08-28 09:10:00,75.943,75.976,75.943,75.96,79140000.0
2007-08-28 09:11:00,75.955,75.993,75.955,75.993,154730000.0
2007-08-28 09:12:00,75.993,75.993,75.956,75.984,104790000.0
2007-08-28 09:13:00,75.968,75.979,75.947,75.951,65720000.0
2007-08-28 09:14:00,75.955,75.955,75.948,75.95,95830000.0
2007-08-28 09:15:00,75.982,75.982,75.943,75.96,145840000.0
2007-08-28 09:16:00,75.978,75.992,75.947,75.955,179510000.0
2007-08-28 09:17:00,75.957,75.957,75.95,75.957,115240000.0
2007-08-28 09:18:00,75.997,75.997,75.969,75.997,110170000.0
2007-08-28 09:19:00,75.963,75.989,75.959,75.967,129940000.0
2007-08-28 09:20:00,75.958,75.985,75.949,75.958,95910000.0
2007-08-28 09:21:00,75.959,75.978,75.949,75.964,108390000.0
2007-08-28 09:22:00,75.939,75.959,75.939,75.949,63090000.0
2007-08-28 09:23:00,75.954,75.956,75.945,75.956,70290000.0
2007-08-28 09:24:00,75.993,75.993,75.95,75.952,105500000.0
2007-08-28 09:25:00,75.962,75.962,75.936,75.942,85990000.0
2007-08-28 09:26:00,75.931,75.95,75.918,75.925,149960000.0
2007-08-28 09:27:00,75.945,75.945,75.898,75.921,156290000.0
2007-08-28 09:28:00,75.908,75.919,75.881,75.881,113070000.0
2007-08-28 09:29:00,75.88,75.892,75.863,75.863,121360000.0
2007-08-28 09:30:00,75.862,75.906,75.862,75.882,15180000.0
2007-08-28 09:31:00,75.885,75.909,75.876,75.909,12250000.0
2007-08-28 09:32:00,75.898,75.923,75.866,75.923,75180000.0
2007-08-28 09:33:00,75.942,75.942,75.905,75.921,131930000.0
2007-08-28 09:34:00,75.949,75.953,75.923,75.942,163940000.0
2007-08-28 09:35:00,75.956,75.956,75.925,75.947,116660000.0
2007-08-28 09:36:00,75.927,75.94,75.899,75.899,127680000.0
2007-08-28 09:37:00,75.905,75.937,75.905,75.925,28880000.0
2007-08-28 09:38:00,75.94,75.951,75.917,75.951,138680000.0
2007-08-28 09:39:00,75.929,75.929,75.915,75.925,154720000.0
2007-08-28 09:40:00,75.901,75.948,75.896,75.925,118860000.0
2007-08-28 09:41:00,75.942,75.942,75.911,75.925,134010000.0
2007-08-28 09:42:00,75.919,75.919,75.873,75.873,7700000.0
2007-08-28 09:43:00,75.843,75.886,75.843,75.86,120840000.0
2007-08-28 09:44:00,75.859,75.889,75.841,75.852,127930000.0
2007-08-28 09:45:00,75.849,75.855,75.836,75.843,17120000.0
2007-08-28 09:46:00,75.835,75.842,75.811,75.822,18330000.0
2007-08-28 09:47:00,75.83,75.83,75.79,75.805,140670000.0
2007-08-28 09:48:00,75.837,75.837,75.788,75.805,162320000.0
2007-08-28 09:49:00,75.774,75.809,75.774,75.795,123330000.0
2007-08-28 09:50:00,75.79,75.829,75.79,75.8,131220000.0
2007-08-28 09:51:00,75.822,75.822,75.808,75.821,10700000.0
2007-08-28 09:52:00,75.837,75.837,75.806,75.818,166610000.0
2007-08-28 09:53:00,75.808,75.815,75.8,75.815,122810000.0
2007-08-28 09:54:00,75.851,75.851,75.796,75.797,109960000.0
2007-08-28 09:55:00,75.83,75.838,75.802,75.802,140980000.0
2007-08-28 09:56:00,75.804,75.808,75.799,75.804,97710000.0
2007-08-28 09:57:00,75.832,75.843,75.812,75.816,115410000.0
2007-08-28 09:58:00,75.829,75.855,75.829,75.848,64080000.0
2007-08-28 09:59:00,75.841,75.862,75.837,75.841,66330000.0
2007-08-28 10:00:00,75.86,75.862,75.819,75.862,96370000.0
2007-08-28 10:01:00,75.837,75.881,75.837,75.848,83760000.0
2007-08-28 10:02:00,75.862,75.881,75.851,75.851,138810000.0
2007-08-28 10:03:00,75.878,75.878,75.85,75.86,150990000.0
2007-08-28 10:04:00,75.873,75.873,75.846,75.847,112270000.0
2007-08-28 10:05:00,75.843,75.889,75.843,75.889,118950000.0
2007-08-28 10:06:00,75.884,75.884,75.858,75.858,4890000.0
2007-08-28 10:07:00,75.867,75.88,75.842,75.88,15020000.0
2007-08-28 10:08:00,75.87,75.888,75.866,75.883,106190000.0
2007-08-28 10:09:00,75.898,75.898,75.823,75.841,110430000.0
2007-08-28 10:10:00,75.801,75.859,75.801,75.834,60580000.0
2007-08-28 10:11:00,75.83,75.862,75.827,75.862,63630000.0
2007-08-28 10:12:00,75.853,75.853,75.824,75.836,98370000.0
2007-08-28 10:13:00,75.813,75.828,75.813,75.818,80320000.0
2007-08-28 10:14:00,75.835,75.87,75.835,75.869,135550000.0
2007-08-28 10:15:00,75.863,75.873,75.86,75.86,152300000.0
2007-08-28 10:16:00,75.849,75.861,75.843,75.846,120810000.0
2007-08-28 10:17:00,75.879,75.889,75.849,75.889,121210000.0
2007-08-28 10:18:00,75.885,75.89,75.864,75.89,13220000.0
2007-08-28 10:19:00,75.856,75.883,75.853,75.874,15390000.0
2007-08-28 10:20:00,75.896,75.896,75.866,75.877,105010000.0
2007-08-28 10:21:00,75.899,75.899,75.846,75.86,145020000.0
2007-08-28 10:22:00,75.875,75.891,75.862,75.886,168240000.0
2007-08-28 10:23:00,75.88,75.919,75.871,75.883,117970000.0
2007-08-28 10:24:00,75.897,75.907,75.857,75.878,100860000.0
2007-08-28 10:25:00,75.881,75.887,75.862,75.885,133400000.0
2007-08-28 10:26:00,75.895,75.911,75.886,75.911,97070000.0
2007-08-28 10:27:00,75.904,75.916,75.886,75.9,108060000.0
2007-08-28 10:28:00,75.886,75.932,75.886,75.932,65760000.0
2007-08-28 10:29:00,75.926,75.935,75.905,75.927,67870000.0
2007-08-28 10:30:00,75.941,75.941,75.892,75.892,93060000.0
2007-08-28 10:31:00,75.924,75.924,75.896,75.924,90360000.0
2007-08-28 10:32:00,75.903,75.91,75.882,75.888,139750000.0
2007-08-28 10:33:00,75.921,75.922,75.905,75.91,153550000.0
2007-08-28 10:34:00,75.913,75.913,75.894,75.896,121850000.0
2007-08-28 10:35:00,75.909,75.94,75.909,75.934,121130000.0
2007-08-28 10:36:00,75.932,75.932,75.903,75.903,16380000.0
2007-08-28 10:37:00,75.916,75.923,75.905,75.923,142090000.0
2007-08-28 10:38:00,75.91,75.911,75.904,75.909,164480000.0
2007-08-28 10:39:00,75.936,75.952,75.914,75.952,120370000.0
2007-08-28 10:40:00,75.922,75.959,75.922,75.954,110880000.0
2007-08-28 10:41:00,75.923,75.953,75.922,75.931,133330000.0
2007-08-28 10:42:00,75.953,75.953,75.926,75.928,101170000.0
2007-08-28 10:43:00,75.921,75.96,75.921,75.939,116350000.0
2007-08-28 10:44:00,75.954,75.957,75.927,75.948,57560000.0
2007-08-28 10:45:00,75.995,75.997,75.963,75.986,63740000.0
2007-08-28 10:46:00,76.003,76.03,75.997,76.0,98900000.0
2007-08-28 10:47:00,75.993,76.02,75.993,76.0,80660000.0
2007-08-28 10:48:00,76.022,76.023,75.991,76.023,139630000.0
2007-08-28 10:49:00,75.992,76.01,75.981,75.99,165720000.0
2007-08-28 10:50:00,75.981,75.992,75.981,75.984,121810000.0
2007-08-28 10:51:00,76.01,76.021,75.983,75.992,125810000.0
2007-08-28 10:52:00,76.02,76.02,75.995,76.013,23700000.0
2007-08-28 10:53:00,75.981,76.017,75.972,76.001,84460000.0
2007-08-28 10:54:00,75.996,75.999,75.974,75.974,161930000.0
2007-08-28 10:55:00,75.962,75.969,75.96,75.967,115990000.0
2007-08-28 10:56:00,75.961,75.979,75.94,75.944,71600000.0
2007-08-28 10:57:00,75.986,75.988,75.954,75.984,106180000.0
2007-08-28 10:58:00,75.97,75.988,75.955,75.969,136340000.0
2007-08-28 10:59:00,75.958,75.974,75.943,75.945,170830000.0
2007-08-28 11:00:00,75.936,75.969,75.925,75.934,121150000.0
2007-08-28 11:01:00,75.913,75.919,75.892,75.893,104670000.0
2007-08-28 11:02:00,75.886,75.916,75.88,75.891,128020000.0
2007-08-28 11:03:00,75.903,75.922,75.877,75.879,88000000.0
2007-08-28 11:04:00,75.865,75.879,75.849,75.858,115870000.0
2007-08-28 11:05:00,75.849,75.874,75.849,75.861,65770000.0
2007-08-28 11:06:00,75.898,75.898,75.815,75.849,64320000.0
2007-08-28 11:07:00,75.823,75.858,75.822,75.837,99550000.0
2007-08-28 11:08:00,75.831,75.843,75.827,75.843,80000000.0
2007-08-28 11:09:00,75.861,75.861,75.814,75.817,136890000.0
2007-08-28 11:10:00,75.804,75.826,75.792,75.802,160860000.0
2007-08-28 11:11:00,75.794,75.826,75.794,75.805,125000000.0
2007-08-28 11:12:00,75.843,75.845,75.826,75.837,129230000.0
2007-08-28 11:13:00,75.838,75.849,75.831,75.847,24870000.0
2007-08-28 11:14:00,75.837,75.861,75.826,75.837,124350000.0
2007-08-28 11:15:00,75.856,75.858,75.833,75.858,13970000.0
2007-08-28 11:16:00,75.833,75.859,75.833,75.838,124700000.0
2007-08-28 11:17:00,75.844,75.851,75.844,75.847,120940000.0
2007-08-28 11:18:00,75.892,75.892,75.887,75.887,7130000.0
2007-08-28 11:19:00,75.839,75.848,75.829,75.837,110970000.0
2007-08-28 11:21:00,75.876,75.88,75.874,75.875,99200000.0
2007-08-28 11:22:00,75.856,75.859,75.855,75.857,122580000.0
2007-08-28 11:23:00,75.842,75.842,75.821,75.821,68510000.0
2007-08-28 11:24:00,75.852,75.852,75.826,75.838,64240000.0
2007-08-28 11:25:00,75.808,75.819,75.795,75.808,95470000.0
2007-08-28 11:26:00,75.785,75.834,75.785,75.834,83080000.0
2007-08-28 11:27:00,75.833,75.842,75.83,75.836,158690000.0
2007-08-28 11:28:00,75.793,75.827,75.778,75.778,166270000.0
2007-08-28 11:29:00,75.785,75.816,75.785,75.797,119070000.0
2007-08-28 11:30:00,75.827,75.827,75.794,75.825,138040000.0
2007-08-28 11:31:00,75.8,75.817,75.793,75.793,21050000.0
2007-08-28 11:32:00,75.803,75.828,75.798,75.811,77660000.0
2007-08-28 11:33:00,75.831,75.831,75.805,75.831,147680000.0
2007-08-28 11:34:00,75.829,75.859,75.823,75.823,163070000.0
2007-08-28 11:35:00,75.83,75.857,75.83,75.841,116700000.0
2007-08-28 11:36:00,75.859,75.875,75.831,75.843,125700000.0
2007-08-28 11:37:00,75.834,75.862,75.834,75.862,7320000.0
2007-08-28 11:38:00,75.848,75.848,75.831,75.839,167960000.0
2007-08-28 11:39:00,75.863,75.863,75.832,75.841,112990000.0
2007-08-28 11:40:00,75.828,75.831,75.817,75.819,110510000.0
2007-08-28 11:42:00,75.873,75.873,75.832,75.845,105070000.0
2007-08-28 11:43:00,75.838,75.865,75.836,75.865,112560000.0
2007-08-28 11:44:00,75.841,75.847,75.839,75.846,64770000.0
2007-08-28 11:45:00,75.872,75.872,75.846,75.85,67360000.0
2007-08-28 11:46:00,75.839,75.847,75.839,75.847,101060000.0
2007-08-28 11:47:00,75.842,75.887,75.839,75.863,85880000.0
2007-08-28 11:48:00,75.895,75.916,75.874,75.879,136760000.0
2007-08-28 11:49:00,75.898,75.911,75.881,75.905,171000000.0
2007-08-28 11:50:00,75.898,75.911,75.883,75.895,125130000.0
2007-08-28 11:51:00,75.902,75.911,75.885,75.889,117940000.0
2007-08-28 11:52:00,75.893,75.902,75.893,75.902,3760000.0
2007-08-28 11:53:00,75.899,75.922,75.895,75.912,124000000.0
2007-08-28 11:54:00,75.892,75.907,75.884,75.892,22600000.0
2007-08-28 11:55:00,75.897,75.918,75.892,75.892,17730000.0
2007-08-28 11:56:00,75.917,75.923,75.894,75.901,177340000.0
2007-08-28 11:57:00,75.922,75.922,75.887,75.901,117010000.0
2007-08-28 11:58:00,75.87,75.892,75.86,75.862,108980000.0
2007-08-28 11:59:00,75.854,75.877,75.851,75.851,126810000.0
2007-08-28 12:00:00,75.839,75.877,75.832,75.853,91860000.0
2007-08-28 12:01:00,75.847,75.856,75.847,75.849,119950000.0
2007-08-28 12:02:00,75.857,75.886,75.838,75.881,65220000.0
2007-08-28 12:03:00,75.893,75.893,75.859,75.87,73520000.0
2007-08-28 12:04:00,75.863,75.894,75.863,75.872,94820000.0
2007-08-28 12:05:00,75.875,75.875,75.863,75.866,90140000.0
2007-08-28 12:06:00,75.916,75.923,75.882,75.908,147990000.0
2007-08-28 12:07:00,75.919,75.919,75.888,75.903,156210000.0
2007-08-28 12:08:00,75.87,75.876,75.867,75.867,112700000.0
2007-08-28 12:09:00,75.893,75.896,75.869,75.869,130230000.0
2007-08-28 12:10:00,75.871,75.872,75.863,75.866,18670000.0
2007-08-28 12:11:00,75.874,75.906,75.874,75.881,135710000.0
2007-08-28 12:12:00,75.896,75.921,75.881,75.881,91320000.0
2007-08-28 12:13:00,75.895,75.899,75.894,75.896,123440000.0
2007-08-28 12:14:00,75.886,75.909,75.862,75.872,63800000.0
2007-08-28 12:15:00,75.904,75.913,75.877,75.913,66730000.0
2007-08-28 12:16:00,75.884,75.91,75.884,75.89,93740000.0
2007-08-28 12:17:00,75.883,75.905,75.883,75.905,83360000.0
2007-08-28 12:18:00,75.909,75.909,75.869,75.87,145780000.0
2007-08-28 12:19:00,75.852,75.867,75.851,75.864,148290000.0
2007-08-28 12:20:00,75.861,75.867,75.86,75.865,124360000.0
2007-08-28 12:21:00,75.88,75.885,75.861,75.861,126980000.0
2007-08-28 12:22:00,75.861,75.861,75.843,75.847,14880000.0
2007-08-28 12:24:00,75.868,75.871,75.857,75.861,106190000.0
2007-08-28 12:25:00,75.87,75.88,75.868,75.87,137920000.0
2007-08-28 12:26:00,75.838,75.858,75.837,75.858,105220000.0
2007-08-28 12:27:00,75.853,75.853,75.834,75.851,114590000.0
2007-08-28 12:28:00,75.861,75.861,75.833,75.833,70010000.0
2007-08-28 12:29:00,75.849,75.864,75.835,75.841,61130000.0
2007-08-28 12:30:00,75.868,75.868,75.838,75.865,85190000.0
2007-08-28 12:31:00,75.833,75.846,75.833,75.845,79810000.0
2007-08-28 12:32:00,75.833,75.862,75.833,75.84,151930000.0
2007-08-28 12:33:00,75.87,75.879,75.853,75.87,165960000.0
2007-08-28 12:35:00,75.856,75.884,75.851,75.884,130180000.0
2007-08-28 12:36:00,75.901,75.901,75.864,75.864,5070000.0
2007-08-28 12:37:00,75.867,75.909,75.858,75.892,163690000.0
2007-08-28 12:38:00,75.882,75.941,75.882,75.941,114080000.0
2007-08-28 12:39:00,75.96,75.96,75.894,75.894,98990000.0
2007-08-28 12:40:00,75.918,75.928,75.901,75.901,135180000.0
2007-08-28 12:41:00,75.916,75.919,75.914,75.915,102420000.0
2007-08-28 12:42:00,75.913,75.918,75.888,75.914,117070000.0
2007-08-28 12:43:00,75.896,75.922,75.896,75.922,57340000.0
2007-08-28 12:44:00,75.911,75.964,75.911,75.964,68220000.0
2007-08-28 12:45:00,75.933,75.974,75.933,75.965,100270000.0
2007-08-28 12:46:00,75.961,75.973,75.946,75.973,79020000.0
2007-08-28 12:47:00,75.967,75.97,75.936,75.936,140070000.0
2007-08-28 12:48:00,75.957,75.957,75.908,75.933,156630000.0
2007-08-28 12:49:00,75.925,75.952,75.925,75.952,122370000.0
2007-08-28 12:50:00,75.918,75.942,75.913,75.925,120550000.0
2007-08-28 12:51:00,75.925,75.946,75.916,75.935,14160000.0
2007-08-28 12:52:00,75.922,75.928,75.9,75.926,74360000.0
2007-08-28 12:53:00,75.902,75.941,75.902,75.941,107630000.0
2007-08-28 12:54:00,75.932,75.943,75.907,75.943,141480000.0
2007-08-28 12:55:00,75.93,75.942,75.916,75.927,164880000.0
2007-08-28 12:56:00,75.9,75.925,75.891,75.925,115000000.0
2007-08-28 12:57:00,75.93,75.93,75.893,75.893,106500000.0
2007-08-28 12:59:00,75.885,75.908,75.871,75.88,99650000.0
2007-08-28 13:00:00,75.865,75.896,75.864,75.879,116620000.0
2007-08-28 13:01:00,75.888,75.91,75.874,75.882,62360000.0
2007-08-28 13:02:00,75.885,75.888,75.876,75.888,60340000.0
2007-08-28 13:03:00,75.903,75.903,75.868,75.895,95140000.0
2007-08-28 13:04:00,75.889,75.908,75.88,75.883,78220000.0
2007-08-28 13:05:00,75.888,75.89,75.859,75.871,133760000.0
2007-08-28 13:06:00,75.909,75.921,75.885,75.921,151290000.0
2007-08-28 13:07:00,75.908,75.908,75.875,75.877,115530000.0
2007-08-28 13:08:00,75.869,75.891,75.869,75.877,117040000.0
2007-08-28 13:09:00,75.882,75.882,75.879,75.879,5860000.0
2007-08-28 13:10:00,75.867,75.9,75.867,75.879,109160000.0
2007-08-28 13:11:00,75.857,75.897,75.857,75.87,128950000.0
2007-08-28 13:12:00,75.883,75.886,75.84,75.858,118890000.0
2007-08-28 13:13:00,75.872,75.872,75.825,75.836,124020000.0
2007-08-28 13:14:00,75.862,75.867,75.837,75.856,142950000.0
2007-08-28 13:15:00,75.894,75.894,75.847,75.862,112920000.0
2007-08-28 13:16:00,75.848,75.855,75.835,75.855,84090000.0
2007-08-28 13:17:00,75.836,75.838,75.829,75.83,163790000.0
2007-08-28 13:18:00,75.873,75.873,75.801,75.815,109000000.0
2007-08-28 13:19:00,75.822,75.843,75.818,75.843,63150000.0
2007-08-28 13:20:00,75.815,75.862,75.815,75.862,114840000.0
2007-08-28 13:21:00,75.861,75.861,75.835,75.842,134290000.0
2007-08-28 13:22:00,75.834,75.856,75.822,75.842,157990000.0
2007-08-28 13:23:00,75.832,75.862,75.832,75.843,114350000.0
2007-08-28 13:24:00,75.873,75.873,75.823,75.823,108420000.0
2007-08-28 13:25:00,75.858,75.858,75.829,75.829,131530000.0
2007-08-28 13:26:00,75.846,75.861,75.836,75.839,91940000.0
2007-08-28 13:27:00,75.871,75.881,75.84,75.881,117060000.0
2007-08-28 13:28:00,75.854,75.857,75.849,75.851,59970000.0
2007-08-28 13:29:00,75.867,75.87,75.867,75.869,66400000.0
2007-08-28 13:30:00,75.863,75.863,75.848,75.852,89570000.0
2007-08-28 13:31:00,75.86,75.889,75.855,75.868,75650000.0
2007-08-28 13:32:00,75.878,75.911,75.856,75.86,140930000.0
2007-08-28 13:33:00,75.848,75.884,75.848,75.863,148330000.0
2007-08-28 13:34:00,75.852,75.888,75.852,75.868,106750000.0
2007-08-28 13:35:00,75.855,75.881,75.855,75.862,121290000.0
2007-08-28 13:36:00,75.876,75.887,75.876,75.881,18250000.0
2007-08-28 13:37:00,75.871,75.91,75.871,75.883,112350000.0
2007-08-28 13:38:00,75.874,75.892,75.863,75.863,70420000.0
2007-08-28 13:39:00,75.877,75.877,75.862,75.866,99240000.0
2007-08-28 13:40:00,75.86,75.868,75.86,75.86,150970000.0
2007-08-28 13:41:00,75.873,75.883,75.863,75.883,163570000.0
2007-08-28 13:42:00,75.913,75.913,75.875,75.875,108250000.0
2007-08-28 13:43:00,75.858,75.861,75.847,75.849,105620000.0
2007-08-28 13:44:00,75.862,75.865,75.855,75.858,128600000.0
2007-08-28 13:45:00,75.901,75.911,75.884,75.897,94660000.0
2007-08-28 13:46:00,75.868,75.902,75.868,75.902,112030000.0
2007-08-28 13:47:00,75.895,75.899,75.894,75.898,55460000.0
2007-08-28 13:48:00,75.894,75.899,75.877,75.896,67710000.0
2007-08-28 13:49:00,75.877,75.877,75.87,75.87,92240000.0
2007-08-28 13:51:00,75.869,75.884,75.865,75.884,144480000.0
2007-08-28 13:52:00,75.845,75.862,75.841,75.841,168160000.0
2007-08-28 13:53:00,75.848,75.868,75.837,75.838,121960000.0
2007-08-28 13:54:00,75.868,75.868,75.826,75.84,139030000.0
2007-08-28 13:55:00,75.856,75.882,75.856,75.882,4740000.0
2007-08-28 13:56:00,75.855,75.871,75.851,75.865,146770000.0
2007-08-28 13:57:00,75.867,75.867,75.838,75.86,154270000.0
2007-08-28 13:58:00,75.847,75.847,75.839,75.844,121370000.0
2007-08-28 13:59:00,75.851,75.853,75.835,75.852,120520000.0
2007-08-28 14:00:00,75.833,75.869,75.833,75.869,12100000.0
2007-08-28 14:01:00,75.835,75.861,75.835,75.861,118150000.0
2007-08-28 14:03:00,75.864,75.864,75.815,75.847,167220000.0
2007-08-28 14:04:00,75.817,75.835,75.804,75.835,111460000.0
2007-08-28 14:05:00,75.789,75.799,75.768,75.781,66780000.0
2007-08-28 14:06:00,75.772,75.772,75.729,75.747,106880000.0
2007-08-28 14:07:00,75.711,75.719,75.65,75.671,153970000.0
2007-08-28 14:08:00,75.69,75.719,75.67,75.705,162170000.0
2007-08-28 14:09:00,75.731,75.753,75.709,75.717,115490000.0
2007-08-28 14:10:00,75.712,75.727,75.699,75.724,109290000.0
2007-08-28 14:11:00,75.695,75.733,75.694,75.716,133600000.0
2007-08-28 14:12:00,75.741,75.741,75.715,75.738,94690000.0
2007-08-28 14:13:00,75.725,75.739,75.71,75.71,109880000.0
2007-08-28 14:14:00,75.713,75.732,75.683,75.702,61140000.0
2007-08-28 14:15:00,75.692,75.731,75.692,75.694,66520000.0
2007-08-28 14:16:00,75.683,75.702,75.672,75.679,94290000.0
2007-08-28 14:17:00,75.67,75.69,75.642,75.652,81350000.0
2007-08-28 14:18:00,75.646,75.674,75.64,75.643,141240000.0
2007-08-28 14:19:00,75.659,75.67,75.634,75.643,159670000.0
2007-08-28 14:20:00,75.656,75.689,75.656,75.689,114890000.0
2007-08-28 14:21:00,75.691,75.701,75.677,75.68,128980000.0
2007-08-28 14:22:00,75.666,75.701,75.661,75.695,21070000.0
2007-08-28 14:23:00,75.682,75.7,75.676,75.682,112230000.0
2007-08-28 14:24:00,75.713,75.713,75.686,75.699,110090000.0
2007-08-28 14:25:00,75.67,75.709,75.67,75.695,137180000.0
2007-08-28 14:26:00,75.706,75.709,75.686,75.687,96860000.0
2007-08-28 14:27:00,75.705,75.717,75.687,75.706,111020000.0
2007-08-28 14:28:00,75.678,75.692,75.673,75.673,59020000.0
2007-08-28 14:29:00,75.676,75.691,75.656,75.663,64330000.0
2007-08-28 14:30:00,75.687,75.691,75.657,75.683,89170000.0
2007-08-28 14:31:00,75.674,75.693,75.666,75.693,85260000.0
2007-08-28 14:33:00,75.7,75.704,75.682,75.704,153800000.0
2007-08-28 14:34:00,75.717,75.728,75.697,75.705,116440000.0
2007-08-28 14:35:00,75.717,75.739,75.712,75.712,125010000.0
2007-08-28 14:36:00,75.745,75.745,75.717,75.718,14120000.0
2007-08-28 14:37:00,75.73,75.751,75.717,75.73,99760000.0
2007-08-28 14:38:00,75.711,75.724,75.709,75.709,125620000.0
2007-08-28 14:39:00,75.731,75.731,75.689,75.689,95740000.0
2007-08-28 14:40:00,75.694,75.703,75.689,75.696,113060000.0
2007-08-28 14:41:00,75.691,75.72,75.691,75.718,60620000.0
2007-08-28 14:42:00,75.723,75.723,75.687,75.716,59040000.0
2007-08-28 14:43:00,75.686,75.711,75.683,75.706,86600000.0
2007-08-28 14:44:00,75.672,75.707,75.672,75.692,77460000.0
2007-08-28 14:45:00,75.725,75.725,75.67,75.67,133170000.0
2007-08-28 14:46:00,75.677,75.699,75.677,75.696,153750000.0
2007-08-28 14:47:00,75.67,75.689,75.66,75.66,115640000.0
2007-08-28 14:48:00,75.677,75.677,75.646,75.658,117190000.0
2007-08-28 14:49:00,75.659,75.659,75.651,75.651,6430000.0
2007-08-28 14:50:00,75.66,75.669,75.638,75.651,169500000.0
2007-08-28 14:51:00,75.678,75.678,75.656,75.661,113660000.0
2007-08-28 14:52:00,75.649,75.664,75.632,75.639,114130000.0
2007-08-28 14:53:00,75.632,75.656,75.631,75.647,133990000.0
2007-08-28 14:54:00,75.688,75.688,75.628,75.628,90200000.0
2007-08-28 14:55:00,75.638,75.649,75.635,75.647,108360000.0
2007-08-28 14:56:00,75.657,75.657,75.638,75.641,59630000.0
2007-08-28 14:57:00,75.662,75.662,75.645,75.651,67600000.0
2007-08-28 14:58:00,75.64,75.662,75.632,75.64,90170000.0
2007-08-28 14:59:00,75.662,75.662,75.624,75.646,81150000.0
2007-08-28 15:00:00,75.639,75.639,75.583,75.586,143300000.0
2007-08-28 15:01:00,75.579,75.619,75.574,75.574,165830000.0
2007-08-28 15:02:00,75.565,75.576,75.532,75.532,116230000.0
2007-08-28 15:03:00,75.541,75.557,75.509,75.509,124610000.0
2007-08-28 15:04:00,75.504,75.511,75.495,75.495,9380000.0
2007-08-28 15:05:00,75.481,75.509,75.465,75.478,113340000.0
2007-08-28 15:06:00,75.501,75.523,75.487,75.523,116290000.0
2007-08-28 15:07:00,75.501,75.535,75.501,75.509,20690000.0
2007-08-28 15:08:00,75.506,75.506,75.499,75.503,91470000.0
2007-08-28 15:09:00,75.532,75.54,75.513,75.52,113470000.0
2007-08-28 15:10:00,75.539,75.545,75.518,75.528,61400000.0
2007-08-28 15:11:00,75.548,75.56,75.536,75.548,59490000.0
2007-08-28 15:12:00,75.568,75.576,75.533,75.563,95080000.0
2007-08-28 15:13:00,75.544,75.583,75.544,75.583,90160000.0
2007-08-28 15:14:00,75.549,75.577,75.539,75.571,143430000.0
2007-08-28 15:15:00,75.57,75.582,75.552,75.552,155440000.0
2007-08-28 15:16:00,75.572,75.572,75.534,75.563,115700000.0
2007-08-28 15:17:00,75.53,75.551,75.524,75.538,126630000.0
2007-08-28 15:18:00,75.568,75.568,75.537,75.545,12390000.0
2007-08-28 15:19:00,75.567,75.577,75.552,75.565,14130000.0
2007-08-28 15:20:00,75.58,75.59,75.565,75.566,124370000.0
2007-08-28 15:21:00,75.58,75.58,75.527,75.558,111870000.0
2007-08-28 15:22:00,75.546,75.555,75.535,75.535,11360000.0
2007-08-28 15:23:00,75.562,75.562,75.534,75.548,127090000.0
2007-08-28 15:24:00,75.554,75.554,75.51,75.517,12290000.0
2007-08-28 15:25:00,75.51,75.531,75.501,75.501,86240000.0
2007-08-28 15:26:00,75.491,75.522,75.491,75.504,141320000.0
2007-08-28 15:27:00,75.473,75.494,75.449,75.478,145790000.0
2007-08-28 15:28:00,75.445,75.479,75.445,75.447,113850000.0
2007-08-28 15:29:00,75.454,75.468,75.438,75.447,109440000.0
2007-08-28 15:30:00,75.451,75.477,75.451,75.47,11490000.0
2007-08-28 15:31:00,75.464,75.495,75.453,75.469,90700000.0
2007-08-28 15:32:00,75.474,75.485,75.456,75.46,78250000.0
2007-08-28 15:33:00,75.493,75.499,75.468,75.482,137670000.0
2007-08-28 15:34:00,75.507,75.515,75.487,75.512,161080000.0
2007-08-28 15:35:00,75.508,75.528,75.489,75.489,124840000.0
2007-08-28 15:36:00,75.522,75.522,75.471,75.522,127320000.0
2007-08-28 15:37:00,75.524,75.524,75.503,75.51,10520000.0
2007-08-28 15:38:00,75.478,75.517,75.466,75.472,118930000.0
2007-08-28 15:39:00,75.498,75.501,75.469,75.478,18410000.0
2007-08-28 15:40:00,75.474,75.477,75.426,75.433,14350000.0
2007-08-28 15:41:00,75.417,75.446,75.409,75.417,128050000.0
2007-08-28 15:42:00,75.407,75.421,75.396,75.401,19940000.0
2007-08-28 15:43:00,75.431,75.431,75.378,75.378,77240000.0
2007-08-28 15:44:00,75.368,75.371,75.339,75.34,138740000.0
2007-08-28 15:45:00,75.326,75.358,75.326,75.338,158510000.0
2007-08-28 15:46:00,75.333,75.365,75.327,75.338,116970000.0
2007-08-28 15:47:00,75.335,75.37,75.333,75.333,116810000.0
2007-08-28 15:48:00,75.33,75.355,75.328,75.349,16160000.0
2007-08-28 15:49:00,75.354,75.376,75.354,75.356,16370000.0
2007-08-28 15:50:00,75.341,75.364,75.34,75.34,147200000.0
2007-08-28 15:51:00,75.333,75.35,75.318,75.344,143260000.0
2007-08-28 15:52:00,75.325,75.36,75.325,75.36,119110000.0
2007-08-28 15:53:00,75.333,75.34,75.32,75.322,123660000.0
2007-08-28 15:54:00,75.348,75.363,75.333,75.363,12400000.0
2007-08-28 15:55:00,75.335,75.343,75.31,75.316,14090000.0
2007-08-28 15:56:00,75.346,75.356,75.325,75.356,82810000.0
2007-08-28 15:57:00,75.365,75.365,75.323,75.323,65800000.0
2007-08-28 15:58:00,75.328,75.361,75.325,75.33,106280000.0
2007-08-28 15:59:00,75.34,75.363,75.325,75.363,68720000.0
2007-08-28 16:00:00,75.364,75.409,75.364,75.409,54990000.0
2007-08-28 16:01:00,75.375,75.418,75.375,75.4,51920000.0
2007-08-28 16:02:00,75.42,75.42,75.378,75.396,50440000.0
2007-08-28 16:03:00,75.406,75.419,75.376,75.376,62700000.0
2007-08-28 16:04:00,75.404,75.408,75.376,75.381,106180000.0
2007-08-28 16:05:00,75.369,75.399,75.358,75.358,86460000.0
2007-08-28 16:06:00,75.349,75.378,75.323,75.323,110930000.0
2007-08-28 16:07:00,75.361,75.377,75.329,75.335,99940000.0
2007-08-28 16:08:00,75.319,75.349,75.318,75.349,120020000.0
2007-08-28 16:09:00,75.35,75.35,75.295,75.301,112500000.0
2007-08-28 16:10:00,75.303,75.344,75.303,75.328,121390000.0
2007-08-28 16:11:00,75.341,75.377,75.341,75.363,143220000.0
2007-08-28 16:12:00,75.354,75.387,75.354,75.377,106340000.0
2007-08-28 16:13:00,75.371,75.397,75.364,75.387,81180000.0
2007-08-28 16:14:00,75.362,75.398,75.362,75.378,160720000.0
2007-08-28 16:15:00,75.405,75.437,75.386,75.411,114290000.0
2007-08-28 16:16:00,75.413,75.443,75.413,75.43,66640000.0
2007-08-28 16:17:00,75.42,75.427,75.414,75.424,104330000.0
2007-08-28 16:18:00,75.452,75.452,75.414,75.444,140130000.0
2007-08-28 16:19:00,75.413,75.442,75.413,75.439,154770000.0
2007-08-28 16:20:00,75.42,75.439,75.409,75.429,117530000.0
2007-08-28 16:21:00,75.471,75.485,75.437,75.463,100710000.0
2007-08-28 16:22:00,75.454,75.489,75.454,75.489,124360000.0
2007-08-28 16:23:00,75.465,75.472,75.456,75.456,103080000.0
2007-08-28 16:24:00,75.473,75.489,75.434,75.434,110330000.0
2007-08-28 16:25:00,75.453,75.453,75.428,75.428,57050000.0
2007-08-28 16:26:00,75.452,75.452,75.408,75.414,61040000.0
2007-08-28 16:27:00,75.427,75.44,75.409,75.436,88690000.0
2007-08-28 16:28:00,75.461,75.461,75.418,75.44,72910000.0
2007-08-28 16:29:00,75.393,75.417,75.372,75.403,142110000.0
2007-08-28 16:30:00,75.436,75.436,75.37,75.396,154390000.0
2007-08-28 16:31:00,75.42,75.42,75.389,75.39,110070000.0
2007-08-28 16:32:00,75.414,75.419,75.371,75.371,113140000.0
2007-08-28 16:33:00,75.358,75.388,75.347,75.388,13890000.0
2007-08-28 16:34:00,75.38,75.392,75.358,75.387,62650000.0
2007-08-28 16:35:00,75.365,75.379,75.349,75.356,110100000.0
2007-08-28 16:36:00,75.403,75.403,75.35,75.352,155210000.0
2007-08-28 16:37:00,75.337,75.344,75.326,75.339,158320000.0
2007-08-28 16:38:00,75.364,75.364,75.333,75.333,116650000.0
2007-08-28 16:39:00,75.364,75.364,75.337,75.339,102070000.0
2007-08-28 16:40:00,75.335,75.379,75.335,75.376,121470000.0
2007-08-28 16:41:00,75.355,75.38,75.343,75.348,92580000.0
2007-08-28 16:42:00,75.372,75.374,75.344,75.351,105090000.0
2007-08-28 16:43:00,75.333,75.353,75.331,75.353,58430000.0
2007-08-28 16:44:00,75.34,75.361,75.336,75.348,64340000.0
2007-08-28 16:45:00,75.392,75.392,75.325,75.325,87110000.0
2007-08-28 16:46:00,75.331,75.353,75.307,75.307,72550000.0
2007-08-28 16:47:00,75.29,75.328,75.271,75.271,130560000.0
2007-08-28 16:48:00,75.301,75.316,75.287,75.289,156210000.0
2007-08-28 16:49:00,75.302,75.322,75.293,75.31,112760000.0
2007-08-28 16:50:00,75.309,75.309,75.273,75.273,120420000.0
2007-08-28 16:51:00,75.287,75.314,75.267,75.267,17910000.0
2007-08-28 16:52:00,75.252,75.303,75.252,75.303,89590000.0
2007-08-28 16:53:00,75.323,75.323,75.291,75.291,81240000.0
2007-08-28 16:54:00,75.322,75.322,75.28,75.288,132690000.0
2007-08-28 16:55:00,75.28,75.317,75.28,75.295,162820000.0
2007-08-28 16:56:00,75.313,75.339,75.313,75.325,117620000.0
2007-08-28 16:57:00,75.349,75.349,75.324,75.324,114030000.0
2007-08-28 16:58:00,75.339,75.342,75.323,75.323,13150000.0
2007-08-28 16:59:00,75.334,75.364,75.327,75.364,170110000.0
2007-08-28 17:00:00,75.379,75.379,75.328,75.334,120740000.0
2007-08-28 17:01:00,75.324,75.346,75.305,75.305,101520000.0
2007-08-28 17:02:00,75.313,75.338,75.31,75.327,131260000.0
2007-08-28 17:03:00,75.331,75.331,75.279,75.28,96790000.0
2007-08-28 17:04:00,75.293,75.332,75.293,75.306,113860000.0
2007-08-28 17:05:00,75.288,75.309,75.288,75.291,65890000.0
2007-08-28 17:06:00,75.298,75.32,75.293,75.32,60450000.0
2007-08-28 17:07:00,75.3,75.307,75.3,75.3,94000000.0
2007-08-28 17:08:00,75.311,75.34,75.292,75.292,80220000.0
2007-08-28 17:09:00,75.313,75.328,75.278,75.278,135290000.0
2007-08-28 17:10:00,75.29,75.316,75.252,75.26,151650000.0
2007-08-28 17:11:00,75.245,75.268,75.2,75.219,105740000.0
2007-08-28 17:12:00,75.239,75.239,75.192,75.192,113740000.0
2007-08-28 17:13:00,75.198,75.222,75.187,75.203,22640000.0
2007-08-28 17:14:00,75.23,75.23,75.198,75.209,76450000.0
2007-08-28 17:15:00,75.232,75.232,75.207,75.208,137490000.0
2007-08-28 17:16:00,75.213,75.234,75.196,75.196,134570000.0
2007-08-28 17:17:00,75.218,75.242,75.194,75.215,117220000.0
2007-08-28 17:18:00,75.201,75.227,75.183,75.204,121210000.0
2007-08-28 17:19:00,75.185,75.194,75.177,75.191,16470000.0
2007-08-28 17:20:00,75.157,75.186,75.141,75.141,113190000.0
2007-08-28 17:21:00,75.149,75.149,75.101,75.104,13600000.0
2007-08-28 17:22:00,75.108,75.119,75.102,75.11,21300000.0
2007-08-28 17:23:00,75.122,75.129,75.074,75.074,62380000.0
2007-08-28 17:24:00,75.103,75.114,75.066,75.114,87010000.0
2007-08-28 17:25:00,75.085,75.123,75.085,75.093,82180000.0
2007-08-28 17:26:00,75.111,75.127,75.107,75.117,144580000.0
2007-08-28 17:27:00,75.129,75.129,75.094,75.094,155270000.0
2007-08-28 17:28:00,75.102,75.126,75.101,75.101,118270000.0
2007-08-28 17:29:00,75.093,75.147,75.093,75.125,128920000.0
2007-08-28 17:30:00,75.134,75.155,75.126,75.15,15960000.0
2007-08-28 17:31:00,75.151,75.165,75.124,75.124,115040000.0
2007-08-28 17:32:00,75.142,75.142,75.099,75.115,61680000.0
2007-08-28 17:33:00,75.102,75.131,75.092,75.108,70350000.0
2007-08-28 17:34:00,75.101,75.119,75.079,75.096,93390000.0
2007-08-28 17:35:00,75.11,75.116,75.05,75.05,81610000.0
2007-08-28 17:36:00,75.065,75.07,75.036,75.058,137230000.0
2007-08-28 17:37:00,75.024,75.059,75.024,75.046,156300000.0
2007-08-28 17:38:00,75.035,75.066,75.029,75.066,118810000.0
2007-08-28 17:39:00,75.082,75.082,75.058,75.074,118050000.0
2007-08-28 17:40:00,75.077,75.08,75.061,75.08,8650000.0
2007-08-28 17:41:00,75.058,75.067,75.058,75.06,58820000.0
2007-08-28 17:42:00,75.073,75.073,75.058,75.069,60080000.0
2007-08-28 17:43:00,75.075,75.08,75.054,75.068,92230000.0
2007-08-28 17:44:00,75.077,75.077,75.037,75.048,80840000.0
2007-08-28 17:45:00,75.085,75.085,75.048,75.063,120670000.0
2007-08-28 17:46:00,75.071,75.099,75.054,75.077,149020000.0
2007-08-28 17:47:00,75.1,75.1,75.058,75.073,116750000.0
2007-08-28 17:48:00,75.068,75.084,75.039,75.06,119550000.0
2007-08-28 17:49:00,75.055,75.086,75.042,75.042,16760000.0
2007-08-28 17:50:00,75.06,75.085,75.049,75.065,151210000.0
2007-08-28 17:51:00,75.072,75.091,75.067,75.085,154610000.0
2007-08-28 17:52:00,75.094,75.094,75.066,75.081,114890000.0
2007-08-28 17:53:00,75.06,75.09,75.06,75.086,116920000.0
2007-08-28 17:54:00,75.087,75.087,75.053,75.053,8080000.0
2007-08-28 17:55:00,75.053,75.069,75.053,75.069,10510000.0
2007-08-28 17:56:00,75.085,75.092,75.055,75.069,60500000.0
2007-08-28 17:57:00,75.091,75.121,75.089,75.099,92320000.0
2007-08-28 17:58:00,75.107,75.124,75.084,75.124,80800000.0
2007-08-28 17:59:00,75.112,75.133,75.107,75.124,142770000.0
2007-08-28 18:00:00,75.103,75.142,75.102,75.125,160730000.0
2007-08-28 18:01:00,75.092,75.119,75.09,75.098,109680000.0
2007-08-28 18:02:00,75.062,75.078,75.03,75.057,126850000.0
2007-08-28 18:03:00,75.068,75.07,75.039,75.039,13740000.0
2007-08-28 18:04:00,75.006,75.051,75.006,75.051,84740000.0
2007-08-28 18:05:00,75.043,75.043,74.988,75.007,139090000.0
2007-08-28 18:06:00,75.025,75.025,74.942,74.967,155680000.0
2007-08-28 18:07:00,74.953,75.003,74.953,74.988,116540000.0
2007-08-28 18:08:00,74.983,75.027,74.983,75.009,123280000.0
2007-08-28 18:09:00,75.036,75.075,75.025,75.072,19940000.0
2007-08-28 18:10:00,75.053,75.057,75.02,75.045,116020000.0
2007-08-28 18:11:00,75.064,75.08,75.025,75.08,121150000.0
2007-08-28 18:12:00,75.083,75.083,75.048,75.074,18490000.0
2007-08-28 18:13:00,75.075,75.075,75.041,75.051,19190000.0
2007-08-28 18:14:00,75.044,75.073,75.044,75.073,20730000.0
2007-08-28 18:15:00,75.095,75.097,75.053,75.086,80190000.0
2007-08-28 18:16:00,75.083,75.137,75.083,75.116,66600000.0
2007-08-28 18:17:00,75.132,75.16,75.132,75.146,143330000.0
2007-08-28 18:18:00,75.162,75.195,75.132,75.176,136090000.0
2007-08-28 18:19:00,75.166,75.169,75.143,75.165,77970000.0
2007-08-28 18:20:00,75.195,75.262,75.194,75.218,140750000.0
2007-08-28 18:21:00,75.244,75.244,75.198,75.218,122910000.0
2007-08-28 18:22:00,75.188,75.203,75.176,75.176,116050000.0
2007-08-28 18:23:00,75.184,75.191,75.168,75.191,70570000.0
2007-08-28 18:24:00,75.193,75.199,75.165,75.186,49990000.0
2007-08-28 18:25:00,75.175,75.194,75.166,75.172,32600000.0
2007-08-28 18:26:00,75.181,75.185,75.179,75.179,54680000.0
2007-08-28 18:27:00,75.193,75.193,75.149,75.179,34290000.0
2007-08-28 18:28:00,75.204,75.204,75.174,75.174,42260000.0
2007-08-28 18:29:00,75.195,75.196,75.19,75.192,57670000.0
2007-08-28 18:30:00,75.193,75.193,75.173,75.18,98790000.0
2007-08-28 18:31:00,75.195,75.241,75.195,75.241,109170000.0
2007-08-28 18:32:00,75.237,75.249,75.201,75.201,81460000.0
2007-08-28 18:33:00,75.214,75.225,75.211,75.225,91250000.0
2007-08-28 18:34:00,75.209,75.21,75.205,75.208,137300000.0
2007-08-28 18:35:00,75.234,75.284,75.234,75.265,127680000.0
2007-08-28 18:36:00,75.26,75.298,75.26,75.294,177090000.0
2007-08-28 18:37:00,75.254,75.257,75.216,75.216,138760000.0
2007-08-28 18:38:00,75.209,75.223,75.2,75.2,120340000.0
2007-08-28 18:39:00,75.214,75.214,75.193,75.208,79540000.0
2007-08-28 18:40:00,75.188,75.193,75.182,75.182,117200000.0
2007-08-28 18:41:00,75.196,75.198,75.184,75.198,85410000.0
2007-08-28 18:42:00,75.223,75.223,75.185,75.202,101370000.0
2007-08-28 18:43:00,75.187,75.187,75.179,75.179,83300000.0
2007-08-28 18:44:00,75.194,75.194,75.181,75.181,42460000.0
2007-08-28 18:45:00,75.258,75.258,75.186,75.186,81470000.0
2007-08-28 18:46:00,75.168,75.177,75.168,75.174,79740000.0
2007-08-28 18:47:00,75.17,75.174,75.162,75.167,153900000.0
2007-08-28 18:48:00,75.215,75.215,75.144,75.144,106630000.0
2007-08-28 18:49:00,75.149,75.163,75.145,75.151,106200000.0
2007-08-28 18:50:00,75.161,75.173,75.153,75.167,108590000.0
2007-08-28 18:51:00,75.197,75.197,75.172,75.179,103470000.0
2007-08-28 18:52:00,75.197,75.23,75.182,75.182,65270000.0
2007-08-28 18:53:00,75.193,75.193,75.185,75.188,55850000.0
2007-08-28 18:54:00,75.252,75.252,75.199,75.203,71440000.0
2007-08-28 18:55:00,75.198,75.2,75.197,75.198,115910000.0
2007-08-28 18:56:00,75.175,75.175,75.161,75.161,75910000.0
2007-08-28 18:57:00,75.196,75.196,75.165,75.181,80710000.0
2007-08-28 18:58:00,75.17,75.202,75.169,75.202,92150000.0
2007-08-28 18:59:00,75.172,75.199,75.172,75.187,84590000.0
2007-08-28 19:00:00,75.223,75.223,75.183,75.183,80490000.0
2007-08-28 19:01:00,75.191,75.203,75.181,75.181,53330000.0
2007-08-28 19:02:00,75.194,75.194,75.176,75.181,91760000.0
2007-08-28 19:03:00,75.202,75.202,75.158,75.168,125610000.0
2007-08-28 19:05:00,75.142,75.194,75.142,75.194,65940000.0
2007-08-28 19:06:00,75.189,75.189,75.169,75.169,50910000.0
2007-08-28 19:07:00,75.161,75.166,75.16,75.16,88680000.0
2007-08-28 19:08:00,75.164,75.172,75.151,75.151,66830000.0
2007-08-28 19:09:00,75.172,75.172,75.128,75.128,61160000.0
2007-08-28 19:10:00,75.13,75.141,75.112,75.112,43660000.0
2007-08-28 19:11:00,75.118,75.118,75.108,75.108,42280000.0
2007-08-28 19:12:00,75.131,75.136,75.058,75.098,53680000.0
2007-08-28 19:13:00,75.12,75.13,75.104,75.104,103780000.0
2007-08-28 19:14:00,75.12,75.135,75.115,75.135,71660000.0
2007-08-28 19:15:00,75.15,75.15,75.081,75.095,94300000.0
2007-08-28 19:16:00,75.076,75.094,75.064,75.094,90300000.0
2007-08-28 19:17:00,75.084,75.084,75.053,75.053,118140000.0
2007-08-28 19:18:00,75.065,75.065,75.051,75.058,91940000.0
2007-08-28 19:19:00,75.055,75.103,75.055,75.103,115280000.0
2007-08-28 19:20:00,75.069,75.084,75.069,75.079,129180000.0
2007-08-28 19:21:00,75.103,75.103,75.075,75.088,110840000.0
2007-08-28 19:22:00,75.099,75.113,75.083,75.113,75310000.0
2007-08-28 19:23:00,75.098,75.133,75.093,75.133,131480000.0
2007-08-28 19:24:00,75.12,75.122,75.116,75.119,101290000.0
2007-08-28 19:25:00,75.091,75.116,75.087,75.116,60930000.0
2007-08-28 19:26:00,75.135,75.135,75.092,75.092,97370000.0
2007-08-28 19:27:00,75.113,75.113,75.09,75.113,125560000.0
2007-08-28 19:28:00,75.14,75.142,75.134,75.139,138380000.0
2007-08-28 19:29:00,75.115,75.14,75.115,75.137,108470000.0
2007-08-28 19:30:00,75.141,75.141,75.104,75.135,89630000.0
2007-08-28 19:31:00,75.107,75.133,75.107,75.12,119940000.0
2007-08-28 19:32:00,75.144,75.149,75.126,75.143,89460000.0
2007-08-28 19:33:00,75.146,75.149,75.144,75.146,99140000.0
2007-08-28 19:35:00,75.107,75.122,75.101,75.101,52700000.0
2007-08-28 19:36:00,75.125,75.143,75.107,75.143,77020000.0
2007-08-28 19:37:00,75.113,75.167,75.113,75.14,71380000.0
2007-08-28 19:38:00,75.163,75.163,75.119,75.151,114140000.0
2007-08-28 19:39:00,75.161,75.174,75.149,75.167,133430000.0
2007-08-28 19:40:00,75.165,75.205,75.165,75.193,99830000.0
2007-08-28 19:41:00,75.19,75.242,75.19,75.242,107550000.0
2007-08-28 19:42:00,75.245,75.245,75.2,75.237,10910000.0
2007-08-28 19:43:00,75.241,75.259,75.227,75.233,102520000.0
2007-08-28 19:44:00,75.246,75.25,75.224,75.231,131480000.0
2007-08-28 19:45:00,75.273,75.292,75.219,75.219,128570000.0
2007-08-28 19:46:00,75.236,75.253,75.212,75.212,77140000.0
2007-08-28 19:47:00,75.23,75.232,75.217,75.224,117210000.0
2007-08-28 19:48:00,75.245,75.245,75.214,75.225,113820000.0
2007-08-28 19:49:00,75.226,75.234,75.217,75.231,68180000.0
2007-08-28 19:50:00,75.216,75.233,75.216,75.23,94770000.0
2007-08-28 19:51:00,75.253,75.253,75.233,75.233,47440000.0
2007-08-28 19:52:00,75.246,75.328,75.242,75.286,48070000.0
2007-08-28 19:53:00,75.282,75.309,75.282,75.304,75310000.0
2007-08-28 19:54:00,75.306,75.307,75.299,75.3,72580000.0
2007-08-28 19:57:00,75.3,75.3,75.275,75.283,104250000.0
2007-08-28 19:58:00,75.282,75.285,75.282,75.284,11310000.0
2007-08-28 19:59:00,75.296,75.317,75.295,75.301,102360000.0
2007-08-28 20:00:00,75.293,75.294,75.246,75.272,76760000.0
2007-08-28 20:01:00,75.298,75.298,75.233,75.233,117450000.0
2007-08-28 20:02:00,75.257,75.261,75.237,75.259,137160000.0
2007-08-28 20:03:00,75.261,75.281,75.252,75.254,107430000.0
2007-08-28 20:04:00,75.268,75.27,75.173,75.173,107570000.0
2007-08-28 20:05:00,75.152,75.155,75.122,75.132,64830000.0
2007-08-28 20:06:00,75.171,75.192,75.128,75.192,24740000.0
2007-08-28 20:07:00,75.165,75.197,75.136,75.16,50420000.0
2007-08-28 20:08:00,75.182,75.182,75.141,75.151,114060000.0
2007-08-28 20:09:00,75.172,75.202,75.169,75.173,18790000.0
2007-08-28 20:10:00,75.201,75.201,75.161,75.161,107740000.0
2007-08-28 20:11:00,75.183,75.189,75.16,75.166,107130000.0
2007-08-28 20:12:00,75.179,75.179,75.146,75.169,112420000.0
2007-08-28 20:13:00,75.128,75.149,75.119,75.124,79140000.0
2007-08-28 20:14:00,75.133,75.133,75.059,75.059,100340000.0
2007-08-28 20:15:00,75.075,75.075,75.049,75.049,111230000.0
2007-08-28 20:16:00,75.062,75.098,75.062,75.098,56960000.0
2007-08-28 20:17:00,75.105,75.105,75.085,75.098,117290000.0
2007-08-28 20:18:00,75.128,75.139,75.104,75.104,16190000.0
2007-08-28 20:19:00,75.095,75.119,75.078,75.101,62300000.0
2007-08-28 20:20:00,75.114,75.128,75.097,75.114,119520000.0
2007-08-28 20:21:00,75.114,75.114,75.104,75.104,6010000.0
2007-08-28 20:22:00,75.112,75.162,75.112,75.154,115030000.0
2007-08-28 20:23:00,75.182,75.203,75.182,75.19,115060000.0
2007-08-28 20:24:00,75.195,75.195,75.155,75.178,15210000.0
2007-08-28 20:25:00,75.175,75.175,75.147,75.171,65120000.0
2007-08-28 20:26:00,75.165,75.173,75.143,75.173,64350000.0
2007-08-28 20:27:00,75.183,75.186,75.147,75.159,79380000.0
2007-08-28 20:28:00,75.173,75.176,75.155,75.17,18680000.0
2007-08-28 20:29:00,75.143,75.182,75.143,75.182,76530000.0
2007-08-28 20:30:00,75.195,75.195,75.128,75.174,54210000.0
2007-08-28 20:31:00,75.167,75.185,75.155,75.174,56530000.0
2007-08-28 20:32:00,75.178,75.178,75.142,75.166,109920000.0
2007-08-28 20:33:00,75.165,75.181,75.144,75.158,90650000.0
2007-08-28 20:34:00,75.148,75.17,75.119,75.141,73880000.0
2007-08-28 20:35:00,75.122,75.149,75.114,75.136,46700000.0
2007-08-28 20:36:00,75.134,75.134,75.113,75.117,11760000.0
2007-08-28 20:37:00,75.135,75.142,75.109,75.142,18220000.0
2007-08-28 20:38:00,75.127,75.152,75.113,75.123,124150000.0
2007-08-28 20:39:00,75.144,75.144,75.099,75.116,98630000.0
2007-08-28 20:40:00,75.095,75.121,75.093,75.1,133050000.0
2007-08-28 20:41:00,75.123,75.123,75.098,75.109,88560000.0
2007-08-28 20:42:00,75.122,75.122,75.08,75.08,87230000.0
2007-08-28 20:43:00,75.082,75.082,75.053,75.065,56480000.0
2007-08-28 20:44:00,75.082,75.122,75.082,75.122,89970000.0
2007-08-28 20:45:00,75.131,75.131,75.098,75.127,61160000.0
2007-08-28 20:46:00,75.108,75.114,75.091,75.1,69420000.0
2007-08-28 20:47:00,75.093,75.114,75.093,75.114,60220000.0
2007-08-28 20:48:00,75.116,75.117,75.086,75.104,100530000.0
2007-08-28 20:49:00,75.092,75.112,75.091,75.091,123150000.0
2007-08-28 20:51:00,75.103,75.108,75.083,75.104,91230000.0
2007-08-28 20:52:00,75.091,75.11,75.082,75.099,88830000.0
2007-08-28 20:53:00,75.091,75.124,75.07,75.07,127670000.0
2007-08-28 20:54:00,75.08,75.08,75.051,75.063,127660000.0
2007-08-28 20:55:00,75.048,75.071,75.031,75.071,120500000.0
2007-08-28 20:56:00,75.063,75.069,75.047,75.063,64460000.0
2007-08-28 20:57:00,75.065,75.07,75.03,75.03,75270000.0
2007-08-28 20:58:00,75.042,75.057,75.019,75.057,69050000.0
2007-08-28 20:59:00,75.043,75.073,75.036,75.07,163040000.0
2007-08-28 21:00:00,75.076,75.078,75.048,75.051,176930000.0
2007-08-28 21:01:00,75.055,75.06,75.041,75.057,113490000.0
2007-08-28 21:02:00,75.065,75.069,75.06,75.06,85740000.0
2007-08-28 21:03:00,75.086,75.096,75.074,75.088,104940000.0
2007-08-28 21:04:00,75.101,75.114,75.1,75.1,100670000.0
2007-08-28 21:05:00,75.1,75.1,75.07,75.07,88130000.0
2007-08-28 21:06:00,75.099,75.099,75.072,75.093,141780000.0
2007-08-28 21:07:00,75.074,75.074,75.057,75.07,157480000.0
2007-08-28 21:08:00,75.061,75.061,75.045,75.053,97680000.0
2007-08-28 21:09:00,75.09,75.093,75.069,75.069,151900000.0
2007-08-28 21:10:00,75.058,75.074,75.058,75.061,111480000.0
2007-08-28 21:12:00,75.078,75.081,75.063,75.067,58090000.0
2007-08-28 21:13:00,75.06,75.065,75.059,75.059,70020000.0
2007-08-28 21:14:00,75.05,75.056,75.048,75.053,124540000.0
2007-08-28 21:15:00,75.08,75.08,75.053,75.054,14130000.0
2007-08-28 21:16:00,75.046,75.064,75.046,75.064,122830000.0
2007-08-28 21:17:00,75.077,75.077,75.069,75.075,49430000.0
2007-08-28 21:18:00,75.101,75.101,75.074,75.074,111610000.0
2007-08-28 21:19:00,75.076,75.076,75.063,75.068,86080000.0
2007-08-28 21:21:00,75.086,75.086,75.068,75.068,87080000.0
2007-08-28 21:22:00,75.073,75.074,75.065,75.073,79700000.0
2007-08-28 21:23:00,75.068,75.077,75.068,75.071,77190000.0
2007-08-28 21:24:00,75.089,75.089,75.046,75.053,97650000.0
2007-08-28 21:25:00,75.04,75.046,75.038,75.038,86510000.0
2007-08-28 21:26:00,75.023,75.023,75.013,75.013,105960000.0
2007-08-28 21:27:00,75.025,75.025,75.011,75.018,65090000.0
2007-08-28 21:28:00,75.011,75.017,75.003,75.014,15420000.0
2007-08-28 21:30:00,75.035,75.037,75.03,75.032,72060000.0
2007-08-28 21:31:00,75.0,75.017,74.997,75.01,74030000.0
2007-08-28 21:32:00,75.017,75.02,75.015,75.017,98960000.0
2007-08-28 21:33:00,75.03,75.03,75.002,75.002,104290000.0
2007-08-28 21:34:00,75.006,75.022,75.0,75.007,49670000.0
2007-08-28 21:35:00,74.999,75.007,74.998,74.998,87560000.0
2007-08-28 21:36:00,75.026,75.026,75.002,75.015,76900000.0
2007-08-28 21:37:00,75.001,75.011,74.995,74.998,18310000.0
2007-08-28 21:38:00,75.006,75.016,74.998,75.014,95530000.0
2007-08-28 21:39:00,75.032,75.032,75.007,75.016,82650000.0
2007-08-28 21:40:00,75.01,75.01,74.982,74.985,16150000.0
2007-08-28 21:41:00,74.987,75.002,74.982,74.99,83300000.0
2007-08-28 21:42:00,74.983,74.992,74.983,74.985,11310000.0
2007-08-28 21:43:00,75.003,75.022,75.003,75.012,100180000.0
2007-08-28 21:44:00,75.022,75.027,75.002,75.002,122620000.0
2007-08-28 21:45:00,75.025,75.025,74.98,74.98,6200000.0
2007-08-28 21:46:00,74.948,74.95,74.929,74.945,12820000.0
2007-08-28 21:47:00,74.924,74.934,74.91,74.918,72370000.0
2007-08-28 21:48:00,74.911,74.911,74.879,74.88,13520000.0
2007-08-28 21:49:00,74.886,74.891,74.872,74.891,10890000.0
2007-08-28 21:50:00,74.887,74.895,74.886,74.895,65830000.0
2007-08-28 21:51:00,74.875,74.881,74.87,74.878,20280000.0
2007-08-28 21:52:00,74.864,74.874,74.864,74.874,7370000.0
2007-08-28 21:53:00,74.865,74.876,74.865,74.876,61280000.0
2007-08-28 21:54:00,74.889,74.889,74.878,74.878,2820000.0
2007-08-28 21:55:00,74.872,74.878,74.87,74.87,85720000.0
2007-08-28 21:56:00,74.881,74.893,74.881,74.889,68540000.0
2007-08-28 21:57:00,74.895,74.895,74.879,74.894,108090000.0
2007-08-28 21:58:00,74.889,74.89,74.885,74.888,73220000.0
2007-08-28 21:59:00,74.879,74.914,74.879,74.914,84090000.0
2007-08-28 22:00:00,74.937,74.937,74.917,74.934,12430000.0
2007-08-28 22:01:00,74.944,74.944,74.921,74.921,115970000.0
2007-08-28 22:02:00,74.911,74.918,74.91,74.91,75160000.0
2007-08-28 22:03:00,74.936,74.936,74.905,74.91,79700000.0
2007-08-28 22:04:00,74.901,74.907,74.9,74.9,11920000.0
2007-08-28 22:05:00,74.91,74.92,74.91,74.914,77240000.0
2007-08-28 22:06:00,74.948,74.948,74.909,74.915,82300000.0
2007-08-28 22:07:00,74.921,74.921,74.909,74.92,95070000.0
2007-08-28 22:08:00,74.914,74.933,74.914,74.933,97010000.0
2007-08-28 22:09:00,74.982,74.982,74.945,74.953,91590000.0
2007-08-28 22:10:00,74.94,74.947,74.94,74.94,64980000.0
2007-08-28 22:11:00,74.95,74.956,74.95,74.956,45290000.0
2007-08-28 22:12:00,74.962,74.962,74.94,74.94,118230000.0
2007-08-28 22:13:00,74.917,74.917,74.891,74.896,12210000.0
2007-08-28 22:14:00,74.885,74.885,74.865,74.877,85360000.0
2007-08-28 22:15:00,74.883,74.883,74.861,74.877,95470000.0
2007-08-28 22:16:00,74.85,74.871,74.813,74.813,101200000.0
2007-08-28 22:17:00,74.821,74.849,74.821,74.849,106090000.0
2007-08-28 22:18:00,74.862,74.862,74.843,74.847,16990000.0
2007-08-28 22:19:00,74.836,74.848,74.836,74.84,60640000.0
2007-08-28 22:20:00,74.848,74.85,74.848,74.848,49030000.0
2007-08-28 22:21:00,74.832,74.854,74.832,74.844,55620000.0
2007-08-28 22:22:00,74.839,74.856,74.839,74.851,49310000.0
2007-08-28 22:23:00,74.836,74.836,74.822,74.822,78960000.0
2007-08-28 22:24:00,74.862,74.862,74.824,74.828,71450000.0
2007-08-28 22:25:00,74.814,74.814,74.795,74.808,75430000.0
2007-08-28 22:26:00,74.817,74.83,74.805,74.816,59520000.0
2007-08-28 22:27:00,74.817,74.817,74.817,74.817,1130000.0
2007-08-28 22:29:00,74.808,74.814,74.8,74.8,75010000.0
2007-08-28 22:30:00,74.852,74.852,74.815,74.819,58980000.0
2007-08-28 22:31:00,74.828,74.859,74.828,74.853,91510000.0
2007-08-28 22:32:00,74.867,74.876,74.864,74.865,55480000.0
2007-08-28 22:33:00,74.857,74.917,74.857,74.917,35970000.0
2007-08-28 22:34:00,74.914,74.916,74.909,74.914,68590000.0
2007-08-28 22:35:00,74.924,74.924,74.913,74.918,70170000.0
2007-08-28 22:36:00,74.924,74.941,74.924,74.939,80130000.0
2007-08-28 22:37:00,74.925,74.925,74.925,74.925,1500000.0
2007-08-28 22:38:00,74.92,74.928,74.92,74.926,105080000.0
2007-08-28 22:39:00,74.909,74.912,74.899,74.899,106530000.0
2007-08-28 22:40:00,74.89,74.894,74.879,74.879,11130000.0
2007-08-28 22:41:00,74.866,74.867,74.865,74.866,53770000.0
2007-08-28 22:42:00,74.888,74.888,74.84,74.851,101390000.0
2007-08-28 22:43:00,74.836,74.839,74.835,74.837,92800000.0
2007-08-28 22:44:00,74.846,74.847,74.838,74.847,63090000.0
2007-08-28 22:45:00,74.881,74.881,74.838,74.841,41990000.0
2007-08-28 22:46:00,74.846,74.856,74.842,74.842,31920000.0
2007-08-28 22:47:00,74.848,74.848,74.839,74.847,23720000.0
2007-08-28 22:48:00,74.874,74.874,74.848,74.874,22420000.0
2007-08-28 22:50:00,74.824,74.837,74.824,74.83,50680000.0
2007-08-28 22:51:00,74.821,74.837,74.821,74.836,67180000.0
2007-08-28 22:52:00,74.846,74.846,74.838,74.839,107640000.0
2007-08-28 22:53:00,74.848,74.854,74.84,74.84,44330000.0
2007-08-28 22:54:00,74.839,74.847,74.839,74.847,3570000.0
2007-08-28 22:55:00,74.848,74.856,74.84,74.848,68840000.0
2007-08-28 22:56:00,74.857,74.857,74.852,74.852,57510000.0
2007-08-28 22:57:00,74.848,74.854,74.842,74.847,99900000.0
2007-08-28 22:58:00,74.854,74.855,74.841,74.841,76030000.0
2007-08-28 22:59:00,74.823,74.836,74.823,74.836,111400000.0
2007-08-28 23:00:00,74.824,74.858,74.821,74.821,145120000.0
2007-08-28 23:02:00,74.807,74.81,74.8,74.8,38930000.0
2007-08-28 23:03:00,74.825,74.825,74.777,74.792,40590000.0
2007-08-28 23:04:00,74.776,74.776,74.76,74.766,38970000.0
2007-08-28 23:05:00,74.778,74.778,74.776,74.777,41650000.0
2007-08-28 23:06:00,74.784,74.786,74.78,74.786,11850000.0
2007-08-28 23:07:00,74.779,74.782,74.772,74.772,9230000.0
2007-08-28 23:09:00,74.764,74.781,74.764,74.772,10380000.0
2007-08-28 23:10:00,74.778,74.778,74.771,74.771,60670000.0
2007-08-28 23:11:00,74.777,74.777,74.771,74.771,46880000.0
2007-08-28 23:12:00,74.787,74.789,74.787,74.787,45580000.0
2007-08-28 23:13:00,74.758,74.767,74.754,74.765,14510000.0
2007-08-28 23:14:00,74.759,74.764,74.752,74.752,74410000.0
2007-08-28 23:15:00,74.761,74.764,74.752,74.756,54250000.0
2007-08-28 23:16:00,74.768,74.768,74.768,74.768,3380000.0
2007-08-28 23:17:00,74.755,74.762,74.755,74.755,39440000.0
2007-08-28 23:18:00,74.771,74.771,74.751,74.751,16650000.0
2007-08-28 23:19:00,74.754,74.759,74.75,74.759,42920000.0
2007-08-28 23:20:00,74.753,74.774,74.753,74.768,100880000.0
2007-08-28 23:21:00,74.756,74.757,74.75,74.75,33690000.0
2007-08-28 23:22:00,74.756,74.756,74.751,74.751,49600000.0
2007-08-28 23:23:00,74.74,74.749,74.738,74.738,101130000.0
2007-08-28 23:24:00,74.755,74.755,74.745,74.749,86790000.0
2007-08-28 23:25:00,74.766,74.784,74.757,74.768,27690000.0
2007-08-28 23:26:00,74.776,74.776,74.77,74.77,32870000.0
2007-08-28 23:27:00,74.76,74.775,74.76,74.769,42650000.0
2007-08-28 23:28:00,74.757,74.757,74.749,74.751,116270000.0
2007-08-28 23:30:00,74.793,74.793,74.775,74.781,75010000.0
2007-08-28 23:31:00,74.789,74.798,74.789,74.789,54920000.0
2007-08-28 23:32:00,74.795,74.815,74.783,74.815,62240000.0
2007-08-28 23:33:00,74.839,74.839,74.794,74.799,105700000.0
2007-08-28 23:34:00,74.79,74.815,74.79,74.815,74470000.0
2007-08-28 23:35:00,74.801,74.814,74.801,74.814,74010000.0
2007-08-28 23:36:00,74.759,74.76,74.756,74.758,97940000.0
2007-08-28 23:37:00,74.802,74.815,74.802,74.815,118460000.0
2007-08-28 23:38:00,74.809,74.814,74.801,74.801,84790000.0
2007-08-28 23:39:00,74.743,74.743,74.703,74.703,79660000.0
2007-08-28 23:42:00,74.735,74.74,74.735,74.739,107390000.0
2007-08-28 23:44:00,74.715,74.715,74.701,74.701,67230000.0
2007-08-28 23:45:00,74.737,74.737,74.721,74.726,86250000.0
2007-08-28 23:46:00,74.721,74.727,74.72,74.727,82390000.0
2007-08-28 23:47:00,74.715,74.718,74.711,74.712,76090000.0
2007-08-28 23:48:00,74.751,74.751,74.708,74.712,75550000.0
2007-08-28 23:49:00,74.699,74.707,74.692,74.692,83920000.0
2007-08-28 23:51:00,74.74,74.74,74.695,74.695,77810000.0
2007-08-28 23:54:00,74.721,74.721,74.656,74.656,125260000.0
2007-08-28 23:55:00,74.652,74.652,74.606,74.606,87500000.0
2007-08-28 23:56:00,74.626,74.669,74.618,74.658,60230000.0
2007-08-28 23:57:00,74.639,74.653,74.632,74.632,79530000.0
2007-08-28 23:58:00,74.637,74.637,74.621,74.621,85470000.0
2007-08-28 23:59:00,74.628,74.628,74.618,74.618,61830000.0
2007-08-29 00:00:00,74.655,74.657,74.651,74.651,24460000.0
2007-08-29 00:01:00,74.624,74.624,74.601,74.608,53290000.0
2007-08-29 00:02:00,74.598,74.623,74.582,74.582,59780000.0
2007-08-29 00:03:00,74.613,74.613,74.573,74.573,82530000.0
2007-08-29 00:04:00,74.583,74.603,74.583,74.603,89250000.0
2007-08-29 00:05:00,74.619,74.62,74.603,74.605,92650000.0
2007-08-29 00:06:00,74.643,74.643,74.608,74.608,53020000.0
2007-08-29 00:07:00,74.6,74.612,74.6,74.608,60930000.0
2007-08-29 00:08:00,74.614,74.614,74.601,74.607,88120000.0
2007-08-29 00:09:00,74.649,74.649,74.616,74.623,63840000.0
2007-08-29 00:10:00,74.629,74.636,74.629,74.636,34950000.0
2007-08-29 00:11:00,74.632,74.638,74.632,74.638,68830000.0
2007-08-29 00:12:00,74.668,74.671,74.667,74.668,54070000.0
2007-08-29 00:14:00,74.648,74.665,74.643,74.659,60140000.0
2007-08-29 00:15:00,74.69,74.692,74.65,74.658,11880000.0
2007-08-29 00:16:00,74.679,74.705,74.679,74.684,64360000.0
2007-08-29 00:17:00,74.669,74.692,74.665,74.675,48450000.0
2007-08-29 00:18:00,74.711,74.711,74.676,74.681,35190000.0
2007-08-29 00:19:00,74.67,74.676,74.666,74.666,43460000.0
2007-08-29 00:20:00,74.658,74.666,74.657,74.666,86540000.0
2007-08-29 00:21:00,74.685,74.688,74.682,74.682,90840000.0
2007-08-29 00:23:00,74.69,74.704,74.69,74.699,66780000.0
2007-08-29 00:24:00,74.741,74.741,74.662,74.664,62160000.0
2007-08-29 00:25:00,74.648,74.654,74.642,74.642,28950000.0
2007-08-29 00:26:00,74.648,74.656,74.648,74.656,40600000.0
2007-08-29 00:27:00,74.688,74.689,74.687,74.689,51350000.0
2007-08-29 00:29:00,74.646,74.646,74.638,74.646,71660000.0
2007-08-29 00:30:00,74.679,74.679,74.64,74.642,36530000.0
2007-08-29 00:31:00,74.645,74.645,74.642,74.642,4510000.0
2007-08-29 00:32:00,74.627,74.627,74.62,74.62,18830000.0
2007-08-29 00:33:00,74.644,74.644,74.615,74.635,75120000.0
2007-08-29 00:34:00,74.629,74.636,74.628,74.628,12640000.0
2007-08-29 00:35:00,74.621,74.628,74.619,74.628,119310000.0
2007-08-29 00:36:00,74.655,74.655,74.641,74.641,132610000.0
2007-08-29 00:37:00,74.651,74.657,74.65,74.657,68730000.0
2007-08-29 00:38:00,74.649,74.674,74.649,74.674,125050000.0
2007-08-29 00:39:00,74.7,74.7,74.682,74.682,4140000.0
2007-08-29 00:40:00,74.688,74.688,74.679,74.68,105090000.0
2007-08-29 00:41:00,74.671,74.684,74.671,74.676,59280000.0
2007-08-29 00:42:00,74.716,74.718,74.716,74.716,42850000.0
2007-08-29 00:43:00,74.685,74.688,74.681,74.681,28410000.0
2007-08-29 00:44:00,74.684,74.684,74.662,74.662,50190000.0
2007-08-29 00:45:00,74.701,74.701,74.644,74.644,30690000.0
2007-08-29 00:46:00,74.65,74.655,74.65,74.655,35730000.0
2007-08-29 00:47:00,74.65,74.657,74.65,74.657,56030000.0
2007-08-29 00:48:00,74.691,74.691,74.642,74.642,86150000.0
2007-08-29 00:49:00,74.649,74.657,74.649,74.657,104940000.0
2007-08-29 00:50:00,74.668,74.675,74.661,74.675,65910000.0
2007-08-29 00:51:00,74.717,74.72,74.715,74.718,79520000.0
2007-08-29 00:52:00,74.696,74.703,74.69,74.69,122990000.0
2007-08-29 00:53:00,74.676,74.676,74.669,74.67,118370000.0
2007-08-29 00:54:00,74.71,74.71,74.666,74.666,160290000.0
2007-08-29 00:55:00,74.671,74.676,74.671,74.676,7320000.0
2007-08-29 00:56:00,74.669,74.67,74.663,74.668,107100000.0
2007-08-29 00:57:00,74.708,74.708,74.708,74.708,1690000.0
2007-08-29 00:58:00,74.676,74.68,74.673,74.677,18680000.0
2007-08-29 00:59:00,74.688,74.707,74.676,74.707,70820000.0
2007-08-29 01:00:00,74.717,74.754,74.692,74.692,85940000.0
2007-08-29 01:01:00,74.696,74.697,74.689,74.689,75300000.0
2007-08-29 01:02:00,74.699,74.703,74.691,74.691,46820000.0
2007-08-29 01:03:00,74.714,74.714,74.692,74.692,66800000.0
2007-08-29 01:04:00,74.677,74.678,74.668,74.668,67790000.0
2007-08-29 01:05:00,74.677,74.68,74.676,74.677,127530000.0
2007-08-29 01:06:00,74.723,74.723,74.671,74.671,106150000.0
2007-08-29 01:07:00,74.655,74.658,74.651,74.651,8640000.0
2007-08-29 01:08:00,74.637,74.645,74.632,74.632,79290000.0
2007-08-29 01:09:00,74.628,74.678,74.618,74.678,85670000.0
2007-08-29 01:10:00,74.628,74.652,74.624,74.645,64700000.0
2007-08-29 01:11:00,74.634,74.634,74.612,74.628,54090000.0
2007-08-29 01:12:00,74.623,74.641,74.623,74.627,67750000.0
2007-08-29 01:13:00,74.641,74.656,74.641,74.655,104650000.0
2007-08-29 01:14:00,74.673,74.696,74.652,74.683,60790000.0
2007-08-29 01:15:00,74.729,74.729,74.659,74.664,79090000.0
2007-08-29 01:16:00,74.685,74.685,74.665,74.672,67990000.0
2007-08-29 01:17:00,74.683,74.697,74.683,74.697,72470000.0
2007-08-29 01:18:00,74.732,74.732,74.695,74.708,73410000.0
2007-08-29 01:19:00,74.695,74.706,74.652,74.652,45840000.0
2007-08-29 01:20:00,74.659,74.679,74.657,74.66,70730000.0
2007-08-29 01:21:00,74.651,74.667,74.651,74.652,15620000.0
2007-08-29 01:22:00,74.634,74.651,74.634,74.649,82190000.0
2007-08-29 01:23:00,74.653,74.653,74.626,74.634,75230000.0
2007-08-29 01:24:00,74.648,74.648,74.633,74.639,11870000.0
2007-08-29 01:25:00,74.63,74.635,74.63,74.635,6050000.0
2007-08-29 01:26:00,74.644,74.644,74.633,74.637,63750000.0
2007-08-29 01:27:00,74.654,74.654,74.621,74.621,49870000.0
2007-08-29 01:28:00,74.603,74.603,74.576,74.578,45120000.0
2007-08-29 01:29:00,74.592,74.611,74.592,74.594,41950000.0
2007-08-29 01:30:00,74.632,74.632,74.58,74.582,12210000.0
2007-08-29 01:31:00,74.575,74.575,74.57,74.57,6940000.0
2007-08-29 01:32:00,74.549,74.562,74.542,74.556,68810000.0
2007-08-29 01:33:00,74.593,74.593,74.551,74.569,97500000.0
2007-08-29 01:34:00,74.575,74.575,74.561,74.561,83850000.0
2007-08-29 01:35:00,74.563,74.563,74.513,74.547,110500000.0
2007-08-29 01:36:00,74.569,74.569,74.51,74.52,99440000.0
2007-08-29 01:37:00,74.505,74.513,74.501,74.501,117360000.0
2007-08-29 01:38:00,74.512,74.545,74.508,74.534,124940000.0
2007-08-29 01:39:00,74.576,74.576,74.515,74.515,102280000.0
2007-08-29 01:40:00,74.496,74.506,74.494,74.499,71160000.0
2007-08-29 01:41:00,74.503,74.505,74.492,74.498,152810000.0
2007-08-29 01:42:00,74.513,74.513,74.445,74.462,13520000.0
2007-08-29 01:43:00,74.48,74.495,74.474,74.495,57050000.0
2007-08-29 01:44:00,74.513,74.531,74.501,74.501,90610000.0
2007-08-29 01:45:00,74.553,74.553,74.515,74.522,130940000.0
2007-08-29 01:46:00,74.51,74.51,74.484,74.484,150880000.0
2007-08-29 01:47:00,74.484,74.499,74.463,74.488,97720000.0
2007-08-29 01:48:00,74.512,74.512,74.421,74.461,93620000.0
2007-08-29 01:49:00,74.473,74.486,74.45,74.467,119000000.0
2007-08-29 01:50:00,74.452,74.452,74.372,74.38,82270000.0
2007-08-29 01:51:00,74.416,74.416,74.35,74.375,94750000.0
2007-08-29 01:52:00,74.386,74.403,74.38,74.403,60080000.0
2007-08-29 01:53:00,74.42,74.464,74.418,74.464,59250000.0
2007-08-29 01:54:00,74.475,74.48,74.449,74.451,79360000.0
2007-08-29 01:55:00,74.468,74.468,74.433,74.433,68970000.0
2007-08-29 01:56:00,74.416,74.423,74.403,74.423,128150000.0
2007-08-29 01:57:00,74.455,74.469,74.425,74.469,136790000.0
2007-08-29 01:58:00,74.485,74.485,74.454,74.456,100780000.0
2007-08-29 02:00:00,74.475,74.493,74.469,74.493,10360000.0
2007-08-29 02:01:00,74.493,74.511,74.488,74.511,137790000.0
2007-08-29 02:02:00,74.52,74.52,74.453,74.453,93980000.0
2007-08-29 02:03:00,74.482,74.482,74.455,74.466,121760000.0
2007-08-29 02:04:00,74.463,74.502,74.463,74.494,61040000.0
2007-08-29 02:05:00,74.481,74.481,74.447,74.452,65290000.0
2007-08-29 02:06:00,74.484,74.484,74.457,74.475,93860000.0
2007-08-29 02:07:00,74.484,74.484,74.472,74.472,89440000.0
2007-08-29 02:08:00,74.475,74.479,74.468,74.474,146210000.0
2007-08-29 02:09:00,74.508,74.508,74.475,74.475,153620000.0
2007-08-29 02:10:00,74.459,74.462,74.447,74.447,124640000.0
2007-08-29 02:11:00,74.458,74.473,74.455,74.473,134910000.0
2007-08-29 02:12:00,74.52,74.52,74.498,74.502,13230000.0
2007-08-29 02:13:00,74.503,74.509,74.489,74.489,18110000.0
2007-08-29 02:14:00,74.488,74.518,74.486,74.487,141990000.0
2007-08-29 02:15:00,74.515,74.515,74.493,74.505,158900000.0
2007-08-29 02:16:00,74.521,74.533,74.521,74.531,123260000.0
2007-08-29 02:17:00,74.543,74.551,74.507,74.51,134750000.0
2007-08-29 02:18:00,74.542,74.542,74.515,74.515,9800000.0
2007-08-29 02:19:00,74.498,74.514,74.493,74.5,105650000.0
2007-08-29 02:20:00,74.512,74.53,74.511,74.52,133740000.0
2007-08-29 02:21:00,74.56,74.56,74.533,74.552,98530000.0
2007-08-29 02:22:00,74.542,74.542,74.525,74.537,115700000.0
2007-08-29 02:23:00,74.545,74.555,74.537,74.54,63660000.0
2007-08-29 02:24:00,74.581,74.581,74.541,74.558,71920000.0
2007-08-29 02:25:00,74.547,74.554,74.543,74.554,94410000.0
2007-08-29 02:26:00,74.556,74.584,74.556,74.584,78010000.0
2007-08-29 02:27:00,74.608,74.608,74.552,74.59,144890000.0
2007-08-29 02:28:00,74.601,74.609,74.591,74.598,151790000.0
2007-08-29 02:29:00,74.607,74.607,74.587,74.595,123230000.0
2007-08-29 02:30:00,74.646,74.747,74.64,74.747,124690000.0
2007-08-29 02:31:00,74.752,74.756,74.752,74.756,6050000.0
2007-08-29 02:32:00,74.768,74.775,74.762,74.774,140960000.0
2007-08-29 02:33:00,74.808,74.808,74.765,74.765,166190000.0
2007-08-29 02:34:00,74.778,74.78,74.775,74.775,109520000.0
2007-08-29 02:36:00,74.811,74.811,74.779,74.779,10320000.0
2007-08-29 02:37:00,74.776,74.776,74.769,74.776,90710000.0
2007-08-29 02:38:00,74.764,74.768,74.762,74.767,86620000.0
2007-08-29 02:39:00,74.791,74.791,74.76,74.765,137130000.0
2007-08-29 02:40:00,74.749,74.749,74.731,74.747,161990000.0
2007-08-29 02:42:00,74.667,74.754,74.667,74.754,127390000.0
2007-08-29 02:43:00,74.772,74.772,74.763,74.765,15810000.0
2007-08-29 02:44:00,74.78,74.786,74.766,74.767,143960000.0
2007-08-29 02:45:00,74.672,74.679,74.668,74.671,156620000.0
2007-08-29 02:46:00,74.761,74.767,74.759,74.765,126340000.0
2007-08-29 02:47:00,74.774,74.779,74.771,74.771,125980000.0
2007-08-29 02:48:00,74.646,74.646,74.639,74.639,7170000.0
2007-08-29 02:51:00,74.694,74.74,74.694,74.737,120110000.0
2007-08-29 02:52:00,74.734,74.751,74.727,74.746,145760000.0
2007-08-29 02:53:00,74.725,74.738,74.718,74.719,102730000.0
2007-08-29 02:54:00,74.644,74.698,74.639,74.698,115590000.0
2007-08-29 02:55:00,74.72,74.743,74.713,74.743,63740000.0
2007-08-29 02:56:00,74.739,74.764,74.736,74.764,64930000.0
2007-08-29 02:57:00,74.711,74.756,74.706,74.738,101650000.0
2007-08-29 02:58:00,74.746,74.746,74.73,74.73,86440000.0
2007-08-29 02:59:00,74.738,74.743,74.733,74.733,158960000.0
2007-08-29 03:00:00,74.67,74.754,74.666,74.71,164500000.0
2007-08-29 03:01:00,74.715,74.715,74.705,74.705,121010000.0
2007-08-29 03:02:00,74.708,74.729,74.628,74.628,129440000.0
2007-08-29 03:03:00,74.655,74.655,74.602,74.612,18990000.0
2007-08-29 03:04:00,74.608,74.627,74.603,74.61,16460000.0
2007-08-29 03:05:00,74.611,74.614,74.603,74.614,127310000.0
2007-08-29 03:06:00,74.644,74.644,74.621,74.621,4880000.0
2007-08-29 03:07:00,74.597,74.633,74.59,74.633,17290000.0
2007-08-29 03:08:00,74.598,74.612,74.59,74.6,149600000.0
2007-08-29 03:09:00,74.636,74.636,74.595,74.603,151730000.0
2007-08-29 03:10:00,74.59,74.598,74.59,74.597,119230000.0
2007-08-29 03:11:00,74.59,74.636,74.59,74.605,137870000.0
2007-08-29 03:12:00,74.62,74.62,74.612,74.612,4170000.0
2007-08-29 03:13:00,74.576,74.6,74.574,74.6,9020000.0
2007-08-29 03:14:00,74.586,74.607,74.572,74.597,85470000.0
2007-08-29 03:15:00,74.604,74.604,74.553,74.553,136540000.0
2007-08-29 03:16:00,74.556,74.59,74.556,74.59,167330000.0
2007-08-29 03:17:00,74.559,74.589,74.549,74.549,129530000.0
2007-08-29 03:18:00,74.577,74.577,74.546,74.567,125160000.0
2007-08-29 03:19:00,74.555,74.558,74.545,74.55,20760000.0
2007-08-29 03:20:00,74.531,74.548,74.5,74.502,116100000.0
2007-08-29 03:21:00,74.539,74.541,74.503,74.508,27340000.0
2007-08-29 03:22:00,74.508,74.514,74.487,74.494,163790000.0
2007-08-29 03:23:00,74.503,74.536,74.495,74.521,117980000.0
2007-08-29 03:24:00,74.547,74.547,74.507,74.542,116110000.0
2007-08-29 03:25:00,74.519,74.537,74.499,74.537,17500000.0
2007-08-29 03:26:00,74.537,74.537,74.528,74.532,149790000.0
2007-08-29 03:27:00,74.551,74.586,74.53,74.583,151210000.0
2007-08-29 03:28:00,74.609,74.609,74.567,74.572,123990000.0
2007-08-29 03:29:00,74.578,74.582,74.556,74.559,120120000.0
2007-08-29 03:30:00,74.578,74.591,74.568,74.591,14910000.0
2007-08-29 03:31:00,74.547,74.563,74.541,74.541,18860000.0
2007-08-29 03:32:00,74.547,74.551,74.533,74.533,135530000.0
2007-08-29 03:33:00,74.557,74.557,74.527,74.527,9650000.0
2007-08-29 03:34:00,74.533,74.541,74.521,74.527,13790000.0
2007-08-29 03:35:00,74.575,74.575,74.534,74.568,146750000.0
2007-08-29 03:36:00,74.558,74.559,74.536,74.54,152140000.0
2007-08-29 03:37:00,74.552,74.591,74.552,74.559,118850000.0
2007-08-29 03:38:00,74.552,74.587,74.552,74.569,142160000.0
2007-08-29 03:39:00,74.614,74.614,74.588,74.59,18520000.0
2007-08-29 03:40:00,74.598,74.598,74.598,74.598,2440000.0
2007-08-29 03:41:00,74.586,74.597,74.586,74.587,127730000.0
2007-08-29 03:42:00,74.603,74.603,74.566,74.567,11640000.0
2007-08-29 03:43:00,74.556,74.593,74.556,74.593,163790000.0
2007-08-29 03:44:00,74.562,74.583,74.562,74.583,118290000.0
2007-08-29 03:45:00,74.609,74.609,74.575,74.582,127800000.0
2007-08-29 03:46:00,74.587,74.603,74.584,74.595,18710000.0
2007-08-29 03:47:00,74.587,74.612,74.587,74.597,126930000.0
2007-08-29 03:48:00,74.631,74.631,74.625,74.625,3230000.0
2007-08-29 03:49:00,74.619,74.622,74.602,74.603,18440000.0
2007-08-29 03:50:00,74.593,74.644,74.593,74.644,70050000.0
2007-08-29 03:51:00,74.664,74.664,74.62,74.644,99660000.0
2007-08-29 03:52:00,74.63,74.63,74.627,74.628,84050000.0
2007-08-29 03:53:00,74.615,74.616,74.608,74.611,149100000.0
2007-08-29 03:54:00,74.66,74.669,74.63,74.642,167010000.0
2007-08-29 03:55:00,74.63,74.636,74.626,74.626,125660000.0
2007-08-29 03:56:00,74.652,74.662,74.646,74.656,130550000.0
2007-08-29 03:57:00,74.678,74.682,74.657,74.682,16040000.0
2007-08-29 03:58:00,74.658,74.687,74.658,74.676,156960000.0
2007-08-29 03:59:00,74.7,74.7,74.632,74.632,119960000.0
2007-08-29 04:00:00,74.661,74.669,74.619,74.623,132540000.0
2007-08-29 04:01:00,74.602,74.619,74.592,74.6,17730000.0
2007-08-29 04:02:00,74.633,74.633,74.603,74.633,128960000.0
2007-08-29 04:03:00,74.646,74.646,74.609,74.637,19710000.0
2007-08-29 04:04:00,74.67,74.67,74.642,74.649,18930000.0
2007-08-29 04:05:00,74.616,74.642,74.613,74.642,131910000.0
2007-08-29 04:06:00,74.659,74.659,74.617,74.617,10970000.0
2007-08-29 04:07:00,74.605,74.641,74.598,74.624,84600000.0
2007-08-29 04:08:00,74.615,74.629,74.615,74.625,157410000.0
2007-08-29 04:09:00,74.672,74.678,74.668,74.668,157870000.0
2007-08-29 04:10:00,74.618,74.62,74.614,74.615,135100000.0
2007-08-29 04:11:00,74.623,74.65,74.614,74.637,124880000.0
2007-08-29 04:12:00,74.645,74.645,74.62,74.624,12430000.0
2007-08-29 04:13:00,74.656,74.664,74.646,74.664,23120000.0
2007-08-29 04:14:00,74.627,74.644,74.623,74.644,128420000.0
2007-08-29 04:15:00,74.657,74.661,74.64,74.661,18050000.0
2007-08-29 04:16:00,74.624,74.639,74.614,74.634,16600000.0
2007-08-29 04:17:00,74.619,74.643,74.613,74.643,122550000.0
2007-08-29 04:18:00,74.657,74.657,74.605,74.605,128870000.0
2007-08-29 04:19:00,74.605,74.625,74.604,74.625,11070000.0
2007-08-29 04:20:00,74.617,74.639,74.613,74.619,127370000.0
2007-08-29 04:21:00,74.638,74.642,74.613,74.642,18620000.0
2007-08-29 04:22:00,74.606,74.634,74.606,74.612,23740000.0
2007-08-29 04:23:00,74.633,74.643,74.623,74.643,132910000.0
2007-08-29 04:24:00,74.667,74.667,74.611,74.616,14160000.0
2007-08-29 04:25:00,74.621,74.646,74.621,74.646,4510000.0
2007-08-29 04:26:00,74.646,74.662,74.622,74.641,137260000.0
2007-08-29 04:27:00,74.656,74.656,74.614,74.63,166890000.0
2007-08-29 04:28:00,74.655,74.663,74.629,74.629,133170000.0
2007-08-29 04:29:00,74.653,74.66,74.637,74.652,118710000.0
2007-08-29 04:30:00,74.663,74.674,74.651,74.674,26780000.0
2007-08-29 04:31:00,74.653,74.66,74.627,74.627,15410000.0
2007-08-29 04:32:00,74.627,74.627,74.616,74.616,117740000.0
2007-08-29 04:33:00,74.654,74.654,74.621,74.636,126940000.0
2007-08-29 04:34:00,74.614,74.639,74.614,74.635,19410000.0
2007-08-29 04:35:00,74.617,74.643,74.617,74.643,134300000.0
2007-08-29 04:36:00,74.668,74.668,74.656,74.656,10970000.0
2007-08-29 04:37:00,74.619,74.621,74.619,74.621,4170000.0
2007-08-29 04:38:00,74.625,74.661,74.622,74.622,126410000.0
2007-08-29 04:39:00,74.641,74.641,74.626,74.626,6570000.0
2007-08-29 04:40:00,74.635,74.661,74.628,74.641,81180000.0
2007-08-29 04:41:00,74.667,74.671,74.632,74.671,159830000.0
2007-08-29 04:42:00,74.677,74.679,74.634,74.653,167920000.0
2007-08-29 04:43:00,74.64,74.659,74.636,74.638,123090000.0
2007-08-29 04:44:00,74.63,74.663,74.63,74.663,121520000.0
2007-08-29 04:45:00,74.678,74.678,74.656,74.661,12390000.0
2007-08-29 04:46:00,74.653,74.654,74.653,74.654,3980000.0
2007-08-29 04:47:00,74.668,74.68,74.665,74.676,141390000.0
2007-08-29 04:48:00,74.698,74.698,74.675,74.689,179590000.0
2007-08-29 04:49:00,74.676,74.681,74.657,74.667,136310000.0
2007-08-29 04:50:00,74.677,74.702,74.675,74.687,139500000.0
2007-08-29 04:51:00,74.704,74.704,74.682,74.682,10140000.0
2007-08-29 04:52:00,74.682,74.689,74.678,74.686,170850000.0
2007-08-29 04:53:00,74.676,74.68,74.654,74.658,125930000.0
2007-08-29 04:54:00,74.683,74.683,74.655,74.659,129340000.0
2007-08-29 04:55:00,74.657,74.667,74.657,74.667,3610000.0
2007-08-29 04:56:00,74.653,74.682,74.653,74.67,131710000.0
2007-08-29 04:57:00,74.671,74.671,74.652,74.659,138120000.0
2007-08-29 04:58:00,74.675,74.675,74.657,74.657,6760000.0
2007-08-29 04:59:00,74.673,74.673,74.644,74.648,97340000.0
2007-08-29 05:00:00,74.671,74.672,74.642,74.672,118060000.0
2007-08-29 05:01:00,74.664,74.68,74.653,74.653,65750000.0
2007-08-29 05:02:00,74.675,74.683,74.658,74.683,66030000.0
2007-08-29 05:03:00,74.691,74.691,74.658,74.66,87970000.0
2007-08-29 05:04:00,74.65,74.65,74.647,74.648,95710000.0
2007-08-29 05:06:00,74.668,74.668,74.645,74.667,157040000.0
2007-08-29 05:07:00,74.648,74.66,74.632,74.66,119120000.0
2007-08-29 05:08:00,74.648,74.683,74.648,74.667,122910000.0
2007-08-29 05:09:00,74.695,74.695,74.675,74.684,18470000.0
2007-08-29 05:10:00,74.675,74.69,74.671,74.69,16980000.0
2007-08-29 05:12:00,74.682,74.682,74.666,74.668,16420000.0
2007-08-29 05:13:00,74.682,74.682,74.673,74.673,8070000.0
2007-08-29 05:14:00,74.694,74.694,74.673,74.676,126380000.0
2007-08-29 05:15:00,74.712,74.712,74.677,74.679,125360000.0
2007-08-29 05:16:00,74.684,74.684,74.672,74.672,8860000.0
2007-08-29 05:17:00,74.66,74.681,74.66,74.668,130220000.0
2007-08-29 05:18:00,74.702,74.71,74.683,74.687,136910000.0
2007-08-29 05:19:00,74.706,74.732,74.702,74.732,12840000.0
2007-08-29 05:20:00,74.7,74.73,74.7,74.709,127430000.0
2007-08-29 05:21:00,74.719,74.719,74.708,74.712,10970000.0
2007-08-29 05:22:00,74.714,74.722,74.69,74.692,21690000.0
2007-08-29 05:23:00,74.674,74.683,74.671,74.671,137130000.0
2007-08-29 05:24:00,74.707,74.707,74.684,74.696,12470000.0
2007-08-29 05:25:00,74.669,74.684,74.658,74.658,135330000.0
2007-08-29 05:27:00,74.699,74.699,74.674,74.679,15130000.0
2007-08-29 05:28:00,74.68,74.705,74.68,74.705,8910000.0
2007-08-29 05:29:00,74.688,74.719,74.688,74.695,127510000.0
2007-08-29 05:30:00,74.729,74.729,74.716,74.716,4170000.0
2007-08-29 05:31:00,74.7,74.721,74.696,74.713,132630000.0
2007-08-29 05:33:00,74.71,74.71,74.696,74.698,12320000.0
2007-08-29 05:34:00,74.686,74.701,74.684,74.688,25300000.0
2007-08-29 05:35:00,74.675,74.681,74.675,74.677,145350000.0
2007-08-29 05:36:00,74.702,74.702,74.676,74.676,6840000.0
2007-08-29 05:37:00,74.694,74.697,74.664,74.667,32750000.0
2007-08-29 05:38:00,74.645,74.656,74.645,74.656,140100000.0
2007-08-29 05:39:00,74.678,74.678,74.659,74.659,17660000.0
2007-08-29 05:40:00,74.686,74.686,74.683,74.683,7500000.0
2007-08-29 05:42:00,74.693,74.693,74.652,74.652,12990000.0
2007-08-29 05:43:00,74.674,74.699,74.664,74.664,155160000.0
2007-08-29 05:45:00,74.712,74.718,74.709,74.709,127320000.0
2007-08-29 05:46:00,74.681,74.682,74.665,74.678,26660000.0
2007-08-29 05:47:00,74.665,74.686,74.661,74.686,131430000.0
2007-08-29 05:48:00,74.69,74.69,74.67,74.677,12700000.0
2007-08-29 05:49:00,74.675,74.708,74.675,74.687,123770000.0
2007-08-29 05:50:00,74.698,74.707,74.687,74.688,124980000.0
2007-08-29 05:51:00,74.715,74.715,74.694,74.71,16260000.0
2007-08-29 05:52:00,74.703,74.731,74.703,74.731,7920000.0
2007-08-29 05:53:00,74.714,74.732,74.707,74.707,132800000.0
2007-08-29 05:54:00,74.729,74.76,74.718,74.747,128780000.0
2007-08-29 05:55:00,74.788,74.804,74.775,74.778,20400000.0
2007-08-29 05:56:00,74.797,74.829,74.779,74.829,123680000.0
2007-08-29 05:57:00,74.819,74.827,74.789,74.793,130780000.0
2007-08-29 05:58:00,74.801,74.801,74.779,74.781,17480000.0
2007-08-29 05:59:00,74.806,74.812,74.775,74.795,134350000.0
2007-08-29 06:00:00,74.815,74.815,74.788,74.788,13980000.0
2007-08-29 06:01:00,74.781,74.805,74.781,74.805,169980000.0
2007-08-29 06:02:00,74.785,74.801,74.777,74.801,122040000.0
2007-08-29 06:03:00,74.807,74.842,74.797,74.842,127780000.0
2007-08-29 06:04:00,74.841,74.856,74.841,74.856,5670000.0
2007-08-29 06:05:00,74.899,74.917,74.866,74.911,129920000.0
2007-08-29 06:06:00,74.879,74.883,74.862,74.874,18800000.0
2007-08-29 06:07:00,74.851,74.904,74.851,74.904,6140000.0
2007-08-29 06:08:00,74.902,74.931,74.902,74.918,128230000.0
2007-08-29 06:09:00,74.924,74.967,74.919,74.934,28460000.0
2007-08-29 06:10:00,74.909,74.929,74.902,74.927,16180000.0
2007-08-29 06:11:00,74.889,74.911,74.889,74.9,139710000.0
2007-08-29 06:12:00,74.918,74.958,74.906,74.939,24710000.0
2007-08-29 06:13:00,74.922,74.961,74.922,74.961,169500000.0
2007-08-29 06:14:00,74.94,74.959,74.932,74.945,122560000.0
2007-08-29 06:15:00,74.993,74.993,74.934,74.934,135040000.0
2007-08-29 06:16:00,74.94,74.943,74.9,74.9,21600000.0
2007-08-29 06:17:00,74.911,74.919,74.874,74.874,124130000.0
2007-08-29 06:18:00,74.889,74.889,74.846,74.863,17940000.0
2007-08-29 06:19:00,74.84,74.89,74.84,74.866,161290000.0
2007-08-29 06:20:00,74.862,74.891,74.862,74.875,135990000.0
2007-08-29 06:21:00,74.879,74.88,74.855,74.862,128210000.0
2007-08-29 06:22:00,74.867,74.871,74.837,74.838,21140000.0
2007-08-29 06:23:00,74.828,74.86,74.828,74.84,138880000.0
2007-08-29 06:24:00,74.871,74.871,74.854,74.854,6420000.0
2007-08-29 06:25:00,74.855,74.882,74.851,74.874,15560000.0
2007-08-29 06:26:00,74.855,74.866,74.855,74.865,133660000.0
2007-08-29 06:27:00,74.88,74.88,74.864,74.864,5630000.0
2007-08-29 06:28:00,74.865,74.889,74.865,74.889,11870000.0
2007-08-29 06:29:00,74.878,74.913,74.878,74.888,121120000.0
2007-08-29 06:30:00,74.921,74.926,74.912,74.913,19600000.0
2007-08-29 06:31:00,74.923,74.931,74.912,74.912,9200000.0
2007-08-29 06:32:00,74.922,74.937,74.897,74.916,129940000.0
2007-08-29 06:33:00,74.907,74.914,74.889,74.912,12660000.0
2007-08-29 06:34:00,74.866,74.888,74.865,74.888,14010000.0
2007-08-29 06:35:00,74.857,74.866,74.857,74.861,136070000.0
2007-08-29 06:36:00,74.891,74.893,74.865,74.865,13740000.0
2007-08-29 06:37:00,74.888,74.889,74.871,74.881,168020000.0
2007-08-29 06:38:00,74.868,74.87,74.864,74.865,127260000.0
2007-08-29 06:39:00,74.901,74.901,74.86,74.86,124220000.0
2007-08-29 06:40:00,74.877,74.877,74.859,74.862,11530000.0
2007-08-29 06:41:00,74.835,74.845,74.835,74.844,130640000.0
2007-08-29 06:42:00,74.861,74.861,74.849,74.849,13370000.0
2007-08-29 06:43:00,74.859,74.881,74.85,74.85,125040000.0
2007-08-29 06:44:00,74.868,74.891,74.857,74.891,123480000.0
2007-08-29 06:45:00,74.903,74.906,74.878,74.895,22460000.0
2007-08-29 06:46:00,74.89,74.894,74.876,74.884,16030000.0
2007-08-29 06:47:00,74.914,74.929,74.898,74.907,137140000.0
2007-08-29 06:48:00,74.93,74.93,74.903,74.908,24510000.0
2007-08-29 06:49:00,74.925,74.93,74.901,74.901,135790000.0
2007-08-29 06:50:00,74.886,74.912,74.883,74.883,126880000.0
2007-08-29 06:51:00,74.902,74.902,74.883,74.883,6190000.0
2007-08-29 06:52:00,74.871,74.877,74.869,74.869,21750000.0
2007-08-29 06:53:00,74.882,74.894,74.864,74.864,128310000.0
2007-08-29 06:54:00,74.877,74.877,74.869,74.869,5670000.0
2007-08-29 06:55:00,74.865,74.865,74.86,74.863,11860000.0
2007-08-29 06:56:00,74.891,74.891,74.864,74.869,139960000.0
2007-08-29 06:57:00,74.888,74.888,74.874,74.874,12610000.0
2007-08-29 06:58:00,74.867,74.889,74.863,74.863,164830000.0
2007-08-29 06:59:00,74.884,74.884,74.856,74.859,122400000.0
2007-08-29 07:00:00,74.889,74.889,74.853,74.887,140160000.0
2007-08-29 07:03:00,74.881,74.889,74.868,74.868,103780000.0
2007-08-29 07:04:00,74.858,74.866,74.858,74.864,117050000.0
2007-08-29 07:05:00,74.89,74.89,74.873,74.881,61540000.0
2007-08-29 07:06:00,74.912,74.912,74.874,74.874,75610000.0
2007-08-29 07:07:00,74.877,74.877,74.871,74.876,91380000.0
2007-08-29 07:08:00,74.906,74.913,74.895,74.913,92030000.0
2007-08-29 07:09:00,74.913,74.913,74.88,74.888,148690000.0
2007-08-29 07:10:00,74.876,74.892,74.869,74.869,174610000.0
2007-08-29 07:11:00,74.875,74.88,74.874,74.875,120880000.0
2007-08-29 07:12:00,74.909,74.909,74.874,74.879,129760000.0
2007-08-29 07:13:00,74.88,74.894,74.876,74.876,12950000.0
2007-08-29 07:14:00,74.863,74.892,74.863,74.892,148150000.0
2007-08-29 07:15:00,74.872,74.876,74.861,74.87,156550000.0
2007-08-29 07:16:00,74.875,74.876,74.866,74.866,118890000.0
2007-08-29 07:17:00,74.854,74.865,74.854,74.865,132430000.0
2007-08-29 07:18:00,74.928,74.928,74.922,74.922,6420000.0
2007-08-29 07:19:00,74.861,74.886,74.861,74.886,108470000.0
2007-08-29 07:20:00,74.877,74.88,74.877,74.878,86820000.0
2007-08-29 07:21:00,74.888,74.892,74.867,74.867,144090000.0
2007-08-29 07:22:00,74.856,74.889,74.856,74.877,162020000.0
2007-08-29 07:23:00,74.887,74.91,74.878,74.878,124320000.0
2007-08-29 07:24:00,74.919,74.919,74.884,74.884,131740000.0
2007-08-29 07:26:00,74.887,74.909,74.887,74.897,138660000.0
2007-08-29 07:27:00,74.92,74.92,74.885,74.888,21370000.0
2007-08-29 07:29:00,74.896,74.921,74.896,74.899,141750000.0
2007-08-29 07:30:00,74.927,74.927,74.9,74.914,12850000.0
2007-08-29 07:31:00,74.905,74.918,74.892,74.892,12300000.0
2007-08-29 07:32:00,74.875,74.885,74.875,74.885,131630000.0
2007-08-29 07:33:00,74.907,74.907,74.883,74.886,11380000.0
2007-08-29 07:34:00,74.894,74.897,74.892,74.892,8530000.0
2007-08-29 07:35:00,74.89,74.923,74.89,74.914,123230000.0
2007-08-29 07:36:00,74.905,74.905,74.879,74.879,8680000.0
2007-08-29 07:37:00,74.876,74.876,74.87,74.876,18930000.0
2007-08-29 07:38:00,74.884,74.912,74.874,74.882,131280000.0
2007-08-29 07:39:00,74.895,74.895,74.868,74.868,11200000.0
2007-08-29 07:40:00,74.862,74.883,74.862,74.883,8860000.0
2007-08-29 07:41:00,74.849,74.882,74.849,74.867,130290000.0
2007-08-29 07:42:00,74.872,74.872,74.864,74.864,4170000.0
2007-08-29 07:43:00,74.862,74.862,74.834,74.837,121180000.0
2007-08-29 07:44:00,74.826,74.843,74.826,74.843,126550000.0
2007-08-29 07:45:00,74.874,74.874,74.839,74.84,18100000.0
2007-08-29 07:46:00,74.85,74.85,74.813,74.818,22300000.0
2007-08-29 07:47:00,74.831,74.831,74.79,74.79,137000000.0
2007-08-29 07:48:00,74.839,74.839,74.786,74.786,169380000.0
2007-08-29 07:49:00,74.798,74.804,74.792,74.801,123720000.0
2007-08-29 07:51:00,74.812,74.812,74.784,74.784,9840000.0
2007-08-29 07:52:00,74.773,74.788,74.762,74.767,17950000.0
2007-08-29 07:53:00,74.795,74.795,74.767,74.77,86410000.0
2007-08-29 07:54:00,74.798,74.806,74.782,74.783,160660000.0
2007-08-29 07:55:00,74.778,74.816,74.778,74.816,162920000.0
2007-08-29 07:56:00,74.782,74.798,74.776,74.798,119240000.0
2007-08-29 07:57:00,74.769,74.81,74.769,74.788,126580000.0
2007-08-29 07:58:00,74.805,74.815,74.797,74.8,19240000.0
2007-08-29 07:59:00,74.81,74.829,74.799,74.799,153530000.0
2007-08-29 08:00:00,74.845,74.845,74.805,74.811,160410000.0
2007-08-29 08:01:00,74.802,74.831,74.791,74.821,115910000.0
2007-08-29 08:02:00,74.809,74.831,74.809,74.827,130750000.0
2007-08-29 08:03:00,74.83,74.83,74.807,74.811,12510000.0
2007-08-29 08:04:00,74.811,74.811,74.81,74.81,2820000.0
2007-08-29 08:05:00,74.808,74.817,74.808,74.817,64610000.0
2007-08-29 08:06:00,74.836,74.836,74.815,74.822,88880000.0
2007-08-29 08:08:00,74.81,74.822,74.799,74.799,147730000.0
2007-08-29 08:09:00,74.82,74.832,74.805,74.817,164560000.0
2007-08-29 08:10:00,74.835,74.84,74.805,74.832,126090000.0
2007-08-29 08:11:00,74.813,74.824,74.81,74.816,121160000.0
2007-08-29 08:12:00,74.839,74.839,74.825,74.839,15250000.0
2007-08-29 08:13:00,74.847,74.847,74.811,74.818,13790000.0
2007-08-29 08:14:00,74.811,74.87,74.811,74.87,124230000.0
2007-08-29 08:15:00,74.863,74.863,74.841,74.845,17160000.0
2007-08-29 08:16:00,74.888,74.888,74.888,74.888,4880000.0
2007-08-29 08:17:00,74.87,74.91,74.866,74.867,131040000.0
2007-08-29 08:18:00,74.892,74.924,74.878,74.915,146680000.0
2007-08-29 08:19:00,74.893,74.927,74.893,74.906,119420000.0
2007-08-29 08:20:00,74.898,74.959,74.898,74.939,118750000.0
2007-08-29 08:21:00,74.971,74.972,74.936,74.949,19370000.0
2007-08-29 08:22:00,74.967,74.979,74.938,74.96,120390000.0
2007-08-29 08:23:00,74.949,74.977,74.936,74.942,120060000.0
2007-08-29 08:24:00,74.959,74.961,74.931,74.938,18780000.0
2007-08-29 08:25:00,74.927,74.927,74.919,74.924,122500000.0
2007-08-29 08:26:00,74.918,74.975,74.918,74.957,124100000.0
2007-08-29 08:27:00,74.96,74.965,74.929,74.929,15810000.0
2007-08-29 08:28:00,74.932,74.945,74.919,74.924,20320000.0
2007-08-29 08:29:00,74.921,74.93,74.896,74.901,115580000.0
2007-08-29 08:30:00,74.927,74.945,74.917,74.945,15250000.0
2007-08-29 08:31:00,74.942,74.982,74.942,74.982,124380000.0
2007-08-29 08:32:00,74.993,75.017,74.957,74.963,111790000.0
2007-08-29 08:33:00,74.974,74.977,74.936,74.936,17920000.0
2007-08-29 08:34:00,74.942,74.949,74.926,74.937,20220000.0
2007-08-29 08:35:00,74.933,74.979,74.933,74.948,113730000.0
2007-08-29 08:36:00,74.976,74.979,74.937,74.979,121010000.0
2007-08-29 08:37:00,74.954,74.981,74.951,74.973,23510000.0
2007-08-29 08:38:00,74.969,75.004,74.966,74.98,116210000.0
2007-08-29 08:39:00,75.013,75.013,74.976,74.989,14730000.0
2007-08-29 08:40:00,74.996,75.045,74.967,74.967,83280000.0
2007-08-29 08:41:00,74.971,75.008,74.96,74.962,136980000.0
2007-08-29 08:42:00,74.973,74.989,74.936,74.942,153930000.0
2007-08-29 08:43:00,74.951,74.979,74.95,74.956,116080000.0
2007-08-29 08:44:00,74.942,74.964,74.935,74.944,126190000.0
2007-08-29 08:45:00,74.97,74.973,74.952,74.973,11340000.0
2007-08-29 08:46:00,74.954,74.989,74.951,74.989,86270000.0
2007-08-29 08:47:00,74.985,74.985,74.956,74.956,146410000.0
2007-08-29 08:48:00,74.979,74.988,74.956,74.962,158230000.0
2007-08-29 08:49:00,74.972,74.996,74.972,74.976,110130000.0
2007-08-29 08:50:00,74.963,74.974,74.961,74.961,125390000.0
2007-08-29 08:51:00,74.99,74.99,74.964,74.986,8080000.0
2007-08-29 08:52:00,74.962,74.977,74.958,74.977,10700000.0
2007-08-29 08:53:00,74.959,74.991,74.953,74.953,134420000.0
2007-08-29 08:54:00,74.982,74.982,74.947,74.947,14870000.0
2007-08-29 08:55:00,74.971,74.987,74.942,74.942,106620000.0
2007-08-29 08:56:00,74.943,74.949,74.926,74.937,124740000.0
2007-08-29 08:57:00,74.96,74.96,74.907,74.934,24110000.0
2007-08-29 08:58:00,74.898,74.917,74.891,74.893,24820000.0
2007-08-29 08:59:00,74.875,74.903,74.865,74.865,119640000.0
2007-08-29 09:00:00,74.859,74.882,74.859,74.875,9580000.0
2007-08-29 09:01:00,74.871,74.887,74.856,74.856,16600000.0
2007-08-29 09:02:00,74.87,74.87,74.839,74.839,115240000.0
2007-08-29 09:03:00,74.848,74.861,74.816,74.822,134040000.0
2007-08-29 09:04:00,74.829,74.831,74.795,74.816,21820000.0
2007-08-29 09:05:00,74.806,74.85,74.787,74.804,129690000.0
2007-08-29 09:06:00,74.816,74.849,74.805,74.825,115600000.0
2007-08-29 09:07:00,74.814,74.858,74.814,74.843,127710000.0
2007-08-29 09:08:00,74.826,74.836,74.826,74.831,148490000.0
2007-08-29 09:09:00,74.865,74.865,74.802,74.802,112420000.0
2007-08-29 09:10:00,74.813,74.819,74.783,74.79,88700000.0
2007-08-29 09:11:00,74.823,74.831,74.796,74.824,166910000.0
2007-08-29 09:12:00,74.847,74.858,74.819,74.839,119270000.0
2007-08-29 09:13:00,74.852,74.866,74.839,74.866,73020000.0
2007-08-29 09:14:00,74.853,74.886,74.844,74.844,105160000.0
2007-08-29 09:15:00,74.863,74.863,74.834,74.834,145850000.0
2007-08-29 09:16:00,74.848,74.861,74.822,74.861,173140000.0
2007-08-29 09:17:00,74.826,74.842,74.816,74.823,123520000.0
2007-08-29 09:18:00,74.844,74.844,74.805,74.813,113550000.0
2007-08-29 09:19:00,74.821,74.837,74.813,74.828,129000000.0
2007-08-29 09:20:00,74.817,74.843,74.814,74.825,103770000.0
2007-08-29 09:21:00,74.858,74.858,74.828,74.846,111050000.0
2007-08-29 09:22:00,74.844,74.904,74.844,74.895,63920000.0
2007-08-29 09:23:00,74.904,74.919,74.875,74.875,63240000.0
2007-08-29 09:24:00,74.886,74.919,74.886,74.891,89380000.0
2007-08-29 09:25:00,74.904,74.936,74.898,74.918,82660000.0
2007-08-29 09:26:00,74.929,74.948,74.922,74.928,154580000.0
2007-08-29 09:27:00,74.947,74.958,74.916,74.928,148860000.0
2007-08-29 09:28:00,74.955,74.955,74.917,74.917,117640000.0
2007-08-29 09:29:00,74.925,75.011,74.925,75.011,132310000.0
2007-08-29 09:30:00,75.008,75.008,74.962,74.975,17690000.0
2007-08-29 09:31:00,74.959,75.009,74.959,75.005,18710000.0
2007-08-29 09:32:00,74.972,75.007,74.959,74.961,90970000.0
2007-08-29 09:33:00,74.992,74.992,74.94,74.946,140990000.0
2007-08-29 09:34:00,74.961,74.988,74.943,74.988,165920000.0
2007-08-29 09:35:00,74.946,74.957,74.925,74.935,105080000.0
2007-08-29 09:36:00,74.965,74.966,74.929,74.93,121120000.0
2007-08-29 09:37:00,74.941,74.961,74.924,74.957,13160000.0
2007-08-29 09:38:00,74.933,74.977,74.933,74.937,141680000.0
2007-08-29 09:39:00,74.98,74.98,74.952,74.952,165200000.0
2007-08-29 09:40:00,74.955,74.967,74.91,74.91,126090000.0
2007-08-29 09:41:00,74.916,74.938,74.912,74.912,124110000.0
2007-08-29 09:42:00,74.929,74.929,74.909,74.929,13560000.0
2007-08-29 09:43:00,74.93,74.95,74.908,74.933,122100000.0
2007-08-29 09:44:00,74.912,74.922,74.9,74.9,129820000.0
2007-08-29 09:45:00,74.904,74.904,74.884,74.884,4740000.0
2007-08-29 09:46:00,74.847,74.879,74.846,74.846,22500000.0
2007-08-29 09:47:00,74.832,74.877,74.827,74.845,145330000.0
2007-08-29 09:48:00,74.876,74.905,74.86,74.894,148490000.0
2007-08-29 09:49:00,74.883,74.919,74.874,74.913,117910000.0
2007-08-29 09:50:00,74.903,74.92,74.895,74.9,121980000.0
2007-08-29 09:51:00,74.904,74.904,74.893,74.893,3940000.0
2007-08-29 09:52:00,74.915,74.915,74.879,74.897,170570000.0
2007-08-29 09:53:00,74.873,74.903,74.873,74.897,120820000.0
2007-08-29 09:54:00,74.944,74.944,74.886,74.886,104220000.0
2007-08-29 09:55:00,74.898,74.904,74.867,74.894,132030000.0
2007-08-29 09:56:00,74.863,74.893,74.863,74.874,97820000.0
2007-08-29 09:57:00,74.931,74.931,74.867,74.882,111090000.0
2007-08-29 09:58:00,74.896,74.907,74.886,74.892,58770000.0
2007-08-29 09:59:00,74.882,74.929,74.882,74.923,65570000.0
2007-08-29 10:00:00,74.941,74.941,74.907,74.907,100420000.0
2007-08-29 10:01:00,74.907,74.916,74.902,74.915,88490000.0
2007-08-29 10:02:00,74.931,74.953,74.924,74.937,148120000.0
2007-08-29 10:03:00,74.969,74.987,74.947,74.965,147600000.0
2007-08-29 10:04:00,74.984,75.006,74.946,74.959,117960000.0
2007-08-29 10:05:00,74.984,74.99,74.964,74.97,120190000.0
2007-08-29 10:06:00,74.969,74.978,74.94,74.943,23730000.0
2007-08-29 10:07:00,74.942,74.981,74.942,74.981,6990000.0
2007-08-29 10:08:00,74.978,75.014,74.968,74.988,91630000.0
2007-08-29 10:09:00,75.016,75.048,74.988,75.018,114000000.0
2007-08-29 10:10:00,75.044,75.061,75.02,75.023,59220000.0
2007-08-29 10:11:00,75.03,75.072,75.029,75.072,62830000.0
2007-08-29 10:12:00,75.076,75.076,75.047,75.059,91050000.0
2007-08-29 10:13:00,75.078,75.083,75.045,75.083,94330000.0
2007-08-29 10:14:00,75.058,75.064,75.022,75.029,146600000.0
2007-08-29 10:15:00,75.061,75.061,75.0,75.013,155060000.0
2007-08-29 10:16:00,75.046,75.05,75.016,75.041,121790000.0
2007-08-29 10:17:00,75.027,75.039,75.014,75.028,127050000.0
2007-08-29 10:18:00,75.025,75.025,74.998,75.013,8710000.0
2007-08-29 10:19:00,75.027,75.027,75.016,75.016,9010000.0
2007-08-29 10:20:00,74.994,74.994,74.972,74.972,99630000.0
2007-08-29 10:21:00,75.023,75.023,74.976,75.021,149290000.0
2007-08-29 10:22:00,75.019,75.073,75.008,75.051,168090000.0
2007-08-29 10:23:00,75.055,75.056,75.042,75.056,127380000.0
2007-08-29 10:24:00,75.071,75.071,75.019,75.019,104880000.0
2007-08-29 10:25:00,75.032,75.079,75.032,75.079,124280000.0
2007-08-29 10:26:00,75.057,75.083,75.047,75.047,94580000.0
2007-08-29 10:27:00,75.059,75.102,75.057,75.09,110260000.0
2007-08-29 10:28:00,75.07,75.07,75.035,75.068,63400000.0
2007-08-29 10:29:00,75.035,75.055,75.017,75.037,59810000.0
2007-08-29 10:30:00,75.057,75.057,74.967,74.967,101480000.0
2007-08-29 10:31:00,74.97,75.014,74.965,74.996,77030000.0
2007-08-29 10:32:00,75.01,75.018,74.994,75.006,142340000.0
2007-08-29 10:33:00,75.019,75.019,74.986,74.986,169720000.0
2007-08-29 10:34:00,74.986,74.992,74.956,74.956,121950000.0
2007-08-29 10:35:00,74.969,74.992,74.969,74.97,121540000.0
2007-08-29 10:36:00,74.985,74.989,74.966,74.97,15430000.0
2007-08-29 10:37:00,74.953,74.98,74.953,74.968,143020000.0
2007-08-29 10:38:00,74.961,74.964,74.953,74.953,162050000.0
2007-08-29 10:39:00,74.99,74.99,74.947,74.971,123430000.0
2007-08-29 10:40:00,74.961,74.98,74.947,74.95,101260000.0
2007-08-29 10:41:00,74.944,74.978,74.944,74.974,132300000.0
2007-08-29 10:42:00,75.007,75.007,74.959,74.982,93710000.0
2007-08-29 10:43:00,74.945,74.962,74.929,74.929,119660000.0
2007-08-29 10:44:00,74.934,74.939,74.928,74.936,60040000.0
2007-08-29 10:45:00,74.969,74.969,74.938,74.942,67460000.0
2007-08-29 10:46:00,74.964,74.964,74.927,74.937,91210000.0
2007-08-29 10:47:00,74.934,74.977,74.931,74.959,77970000.0
2007-08-29 10:48:00,74.979,74.979,74.921,74.937,147240000.0
2007-08-29 10:49:00,74.923,74.935,74.913,74.935,154030000.0
2007-08-29 10:50:00,74.917,74.918,74.895,74.902,119040000.0
2007-08-29 10:51:00,74.966,74.966,74.903,74.913,127170000.0
2007-08-29 10:52:00,74.934,74.944,74.91,74.916,22760000.0
2007-08-29 10:53:00,74.92,74.938,74.887,74.899,93410000.0
2007-08-29 10:54:00,74.918,74.918,74.871,74.888,166550000.0
2007-08-29 10:55:00,74.901,74.92,74.886,74.898,101650000.0
2007-08-29 10:56:00,74.895,74.926,74.895,74.902,67870000.0
2007-08-29 10:57:00,74.907,74.907,74.882,74.882,107170000.0
2007-08-29 10:58:00,74.872,74.919,74.872,74.909,144200000.0
2007-08-29 10:59:00,74.92,74.942,74.909,74.942,171600000.0
2007-08-29 11:00:00,74.941,74.95,74.91,74.936,127720000.0
2007-08-29 11:01:00,74.953,74.981,74.953,74.954,100890000.0
2007-08-29 11:02:00,74.978,74.989,74.952,74.989,127930000.0
2007-08-29 11:03:00,74.991,74.991,74.949,74.956,90860000.0
2007-08-29 11:04:00,74.947,74.99,74.947,74.957,109150000.0
2007-08-29 11:05:00,74.955,75.004,74.946,74.974,62300000.0
2007-08-29 11:06:00,75.0,75.022,74.995,75.015,65800000.0
2007-08-29 11:07:00,75.011,75.029,75.001,75.001,94930000.0
2007-08-29 11:08:00,75.015,75.053,75.015,75.053,83100000.0
2007-08-29 11:09:00,75.051,75.087,75.044,75.047,139770000.0
2007-08-29 11:10:00,75.069,75.075,75.044,75.058,152840000.0
2007-08-29 11:11:00,75.053,75.076,75.041,75.047,124980000.0
2007-08-29 11:12:00,75.087,75.092,75.057,75.063,119470000.0
2007-08-29 11:13:00,75.056,75.079,75.056,75.064,17650000.0
2007-08-29 11:14:00,75.071,75.134,75.071,75.097,122930000.0
2007-08-29 11:15:00,75.139,75.139,75.087,75.087,17360000.0
2007-08-29 11:16:00,75.094,75.094,75.067,75.083,119150000.0
2007-08-29 11:17:00,75.058,75.098,75.058,75.062,123460000.0
2007-08-29 11:18:00,75.066,75.086,75.065,75.072,22610000.0
2007-08-29 11:19:00,75.079,75.085,75.055,75.062,109390000.0
2007-08-29 11:20:00,75.051,75.065,75.051,75.064,133570000.0
2007-08-29 11:21:00,75.1,75.107,75.07,75.07,107430000.0
2007-08-29 11:22:00,75.069,75.125,75.069,75.104,114370000.0
2007-08-29 11:23:00,75.133,75.139,75.116,75.116,67860000.0
2007-08-29 11:24:00,75.117,75.143,75.111,75.114,67090000.0
2007-08-29 11:25:00,75.118,75.15,75.109,75.143,91820000.0
2007-08-29 11:26:00,75.125,75.159,75.125,75.132,82340000.0
2007-08-29 11:27:00,75.183,75.2,75.156,75.176,152990000.0
2007-08-29 11:28:00,75.191,75.264,75.191,75.235,159820000.0
2007-08-29 11:29:00,75.231,75.245,75.217,75.219,118540000.0
2007-08-29 11:30:00,75.246,75.246,75.181,75.208,122100000.0
2007-08-29 11:31:00,75.221,75.229,75.198,75.205,14920000.0
2007-08-29 11:32:00,75.199,75.233,75.199,75.233,84380000.0
2007-08-29 11:33:00,75.226,75.24,75.196,75.231,140080000.0
2007-08-29 11:34:00,75.217,75.263,75.212,75.263,156620000.0
2007-08-29 11:35:00,75.291,75.291,75.248,75.257,120600000.0
2007-08-29 11:36:00,75.236,75.261,75.23,75.248,113510000.0
2007-08-29 11:37:00,75.263,75.263,75.226,75.232,11160000.0
2007-08-29 11:38:00,75.23,75.241,75.224,75.228,176620000.0
2007-08-29 11:39:00,75.234,75.246,75.204,75.204,124810000.0
2007-08-29 11:40:00,75.21,75.237,75.196,75.224,104160000.0
2007-08-29 11:41:00,75.206,75.218,75.182,75.182,130950000.0
2007-08-29 11:42:00,75.209,75.209,75.148,75.201,98720000.0
2007-08-29 11:43:00,75.192,75.197,75.167,75.171,120340000.0
2007-08-29 11:44:00,75.193,75.198,75.155,75.16,56500000.0
2007-08-29 11:45:00,75.185,75.185,75.151,75.179,71860000.0
2007-08-29 11:46:00,75.168,75.172,75.136,75.148,86260000.0
2007-08-29 11:47:00,75.173,75.173,75.138,75.143,79710000.0
2007-08-29 11:48:00,75.17,75.17,75.129,75.145,147800000.0
2007-08-29 11:49:00,75.138,75.177,75.138,75.151,158550000.0
2007-08-29 11:50:00,75.178,75.179,75.158,75.173,121520000.0
2007-08-29 11:51:00,75.189,75.189,75.15,75.17,123930000.0
2007-08-29 11:52:00,75.166,75.178,75.156,75.178,17910000.0
2007-08-29 11:53:00,75.157,75.168,75.125,75.125,118630000.0
2007-08-29 11:54:00,75.151,75.167,75.13,75.167,11640000.0
2007-08-29 11:55:00,75.17,75.172,75.105,75.111,13520000.0
2007-08-29 11:56:00,75.11,75.134,75.081,75.101,165960000.0
2007-08-29 11:57:00,75.112,75.112,75.06,75.082,127720000.0
2007-08-29 11:58:00,75.075,75.141,75.075,75.107,102050000.0
2007-08-29 11:59:00,75.082,75.109,75.08,75.088,137360000.0
2007-08-29 12:00:00,75.081,75.141,75.075,75.115,97280000.0
2007-08-29 12:01:00,75.108,75.143,75.097,75.108,109470000.0
2007-08-29 12:02:00,75.075,75.084,75.075,75.078,63370000.0
2007-08-29 12:03:00,75.102,75.102,75.075,75.095,66320000.0
2007-08-29 12:04:00,75.088,75.095,75.06,75.077,86520000.0
2007-08-29 12:05:00,75.09,75.096,75.083,75.096,86010000.0
2007-08-29 12:06:00,75.101,75.105,75.063,75.077,136520000.0
2007-08-29 12:07:00,75.066,75.089,75.066,75.072,163810000.0
2007-08-29 12:08:00,75.078,75.091,75.064,75.074,115370000.0
2007-08-29 12:09:00,75.108,75.108,75.049,75.052,132670000.0
2007-08-29 12:10:00,75.055,75.074,75.048,75.056,19080000.0
2007-08-29 12:11:00,75.042,75.083,75.039,75.058,137700000.0
2007-08-29 12:12:00,75.094,75.094,75.061,75.061,95090000.0
2007-08-29 12:13:00,75.064,75.073,75.059,75.059,115870000.0
2007-08-29 12:14:00,75.068,75.091,75.062,75.062,70020000.0
2007-08-29 12:15:00,75.091,75.111,75.078,75.099,65510000.0
2007-08-29 12:16:00,75.106,75.11,75.083,75.083,100800000.0
2007-08-29 12:17:00,75.09,75.099,75.081,75.096,86310000.0
2007-08-29 12:18:00,75.104,75.108,75.061,75.061,148480000.0
2007-08-29 12:19:00,75.067,75.091,75.067,75.084,160910000.0
2007-08-29 12:20:00,75.055,75.073,75.04,75.04,114520000.0
2007-08-29 12:21:00,75.068,75.074,75.048,75.057,126300000.0
2007-08-29 12:22:00,75.044,75.051,75.04,75.05,24450000.0
2007-08-29 12:23:00,75.06,75.084,75.055,75.084,113470000.0
2007-08-29 12:24:00,75.095,75.111,75.064,75.081,108750000.0
2007-08-29 12:25:00,75.09,75.11,75.082,75.108,131810000.0
2007-08-29 12:26:00,75.103,75.132,75.099,75.099,93260000.0
2007-08-29 12:27:00,75.153,75.163,75.118,75.145,112760000.0
2007-08-29 12:28:00,75.136,75.152,75.131,75.139,69930000.0
2007-08-29 12:29:00,75.129,75.15,75.128,75.131,63390000.0
2007-08-29 12:30:00,75.16,75.198,75.149,75.186,93630000.0
2007-08-29 12:31:00,75.203,75.25,75.203,75.238,83040000.0
2007-08-29 12:32:00,75.237,75.257,75.216,75.234,148130000.0
2007-08-29 12:33:00,75.235,75.235,75.187,75.192,158310000.0
2007-08-29 12:34:00,75.204,75.238,75.201,75.238,114030000.0
2007-08-29 12:35:00,75.217,75.248,75.191,75.191,113240000.0
2007-08-29 12:36:00,75.217,75.224,75.204,75.204,18630000.0
2007-08-29 12:37:00,75.193,75.201,75.177,75.181,157420000.0
2007-08-29 12:38:00,75.199,75.199,75.156,75.156,115860000.0
2007-08-29 12:39:00,75.175,75.19,75.142,75.143,105200000.0
2007-08-29 12:40:00,75.151,75.187,75.146,75.158,138190000.0
2007-08-29 12:41:00,75.145,75.152,75.141,75.145,98550000.0
2007-08-29 12:42:00,75.171,75.171,75.14,75.14,113810000.0
2007-08-29 12:43:00,75.144,75.152,75.14,75.14,61220000.0
2007-08-29 12:44:00,75.163,75.173,75.147,75.158,64320000.0
2007-08-29 12:45:00,75.194,75.194,75.171,75.18,95580000.0
2007-08-29 12:46:00,75.205,75.205,75.173,75.173,76430000.0
2007-08-29 12:47:00,75.173,75.182,75.161,75.178,146110000.0
2007-08-29 12:48:00,75.196,75.196,75.134,75.154,161540000.0
2007-08-29 12:49:00,75.141,75.172,75.138,75.145,117860000.0
2007-08-29 12:50:00,75.154,75.158,75.148,75.148,129280000.0
2007-08-29 12:51:00,75.175,75.175,75.152,75.153,13270000.0
2007-08-29 12:54:00,75.186,75.187,75.172,75.187,154800000.0
2007-08-29 12:55:00,75.182,75.205,75.18,75.205,162760000.0
2007-08-29 12:56:00,75.228,75.246,75.199,75.226,115850000.0
2007-08-29 12:57:00,75.263,75.324,75.244,75.324,108600000.0
2007-08-29 12:58:00,75.294,75.342,75.294,75.304,119140000.0
2007-08-29 12:59:00,75.3,75.337,75.297,75.323,100530000.0
2007-08-29 13:00:00,75.364,75.364,75.243,75.243,103080000.0
2007-08-29 13:01:00,75.254,75.289,75.241,75.265,57450000.0
2007-08-29 13:02:00,75.292,75.292,75.268,75.271,59930000.0
2007-08-29 13:03:00,75.29,75.302,75.263,75.281,88550000.0
2007-08-29 13:04:00,75.291,75.322,75.286,75.3,80940000.0
2007-08-29 13:05:00,75.292,75.319,75.292,75.307,146610000.0
2007-08-29 13:06:00,75.306,75.313,75.279,75.291,154470000.0
2007-08-29 13:07:00,75.281,75.298,75.267,75.268,116880000.0
2007-08-29 13:08:00,75.283,75.326,75.283,75.326,128550000.0
2007-08-29 13:09:00,75.331,75.335,75.313,75.313,17680000.0
2007-08-29 13:10:00,75.304,75.327,75.293,75.323,115920000.0
2007-08-29 13:11:00,75.322,75.346,75.308,75.327,133040000.0
2007-08-29 13:12:00,75.343,75.347,75.308,75.31,115560000.0
2007-08-29 13:13:00,75.305,75.349,75.305,75.342,136160000.0
2007-08-29 13:14:00,75.333,75.41,75.333,75.377,139620000.0
2007-08-29 13:15:00,75.393,75.416,75.367,75.408,115070000.0
2007-08-29 13:16:00,75.416,75.457,75.416,75.437,87030000.0
2007-08-29 13:17:00,75.433,75.463,75.425,75.463,163240000.0
2007-08-29 13:18:00,75.473,75.473,75.426,75.432,112780000.0
2007-08-29 13:19:00,75.424,75.449,75.408,75.439,62530000.0
2007-08-29 13:20:00,75.408,75.416,75.385,75.404,105320000.0
2007-08-29 13:21:00,75.407,75.417,75.387,75.417,149180000.0
2007-08-29 13:22:00,75.402,75.431,75.373,75.384,159860000.0
2007-08-29 13:23:00,75.382,75.382,75.344,75.344,115750000.0
2007-08-29 13:24:00,75.364,75.368,75.344,75.344,99470000.0
2007-08-29 13:25:00,75.336,75.388,75.336,75.388,133530000.0
2007-08-29 13:26:00,75.361,75.39,75.361,75.375,92390000.0
2007-08-29 13:27:00,75.397,75.397,75.362,75.362,115540000.0
2007-08-29 13:28:00,75.366,75.385,75.356,75.378,64400000.0
2007-08-29 13:29:00,75.351,75.39,75.351,75.371,65880000.0
2007-08-29 13:30:00,75.4,75.4,75.358,75.385,87860000.0
2007-08-29 13:31:00,75.357,75.372,75.344,75.344,82740000.0
2007-08-29 13:32:00,75.347,75.362,75.336,75.353,139750000.0
2007-08-29 13:33:00,75.358,75.358,75.326,75.348,156780000.0
2007-08-29 13:34:00,75.327,75.361,75.327,75.344,127090000.0
2007-08-29 13:35:00,75.36,75.399,75.36,75.371,122880000.0
2007-08-29 13:36:00,75.397,75.397,75.357,75.357,9610000.0
2007-08-29 13:37:00,75.343,75.375,75.343,75.352,114330000.0
2007-08-29 13:38:00,75.345,75.394,75.345,75.394,69470000.0
2007-08-29 13:39:00,75.394,75.394,75.363,75.384,99850000.0
2007-08-29 13:40:00,75.362,75.394,75.344,75.344,147010000.0
2007-08-29 13:41:00,75.376,75.389,75.345,75.389,165790000.0
2007-08-29 13:42:00,75.402,75.402,75.347,75.347,115820000.0
2007-08-29 13:43:00,75.349,75.369,75.348,75.357,104680000.0
2007-08-29 13:44:00,75.335,75.366,75.335,75.346,140230000.0
2007-08-29 13:45:00,75.369,75.373,75.319,75.344,94180000.0
2007-08-29 13:46:00,75.317,75.338,75.315,75.333,107900000.0
2007-08-29 13:47:00,75.358,75.358,75.325,75.336,61640000.0
2007-08-29 13:48:00,75.331,75.36,75.306,75.306,63080000.0
2007-08-29 13:49:00,75.307,75.314,75.278,75.283,94080000.0
2007-08-29 13:50:00,75.259,75.296,75.259,75.296,80500000.0
2007-08-29 13:51:00,75.303,75.303,75.267,75.279,136170000.0
2007-08-29 13:52:00,75.274,75.311,75.269,75.311,159840000.0
2007-08-29 13:53:00,75.296,75.296,75.278,75.278,113810000.0
2007-08-29 13:54:00,75.299,75.299,75.27,75.27,122600000.0
2007-08-29 13:55:00,75.292,75.317,75.292,75.299,9810000.0
2007-08-29 13:56:00,75.298,75.299,75.278,75.286,142240000.0
2007-08-29 13:57:00,75.3,75.318,75.287,75.299,153560000.0
2007-08-29 13:58:00,75.311,75.326,75.305,75.305,116630000.0
2007-08-29 13:59:00,75.301,75.34,75.301,75.326,114190000.0
2007-08-29 14:00:00,75.346,75.346,75.323,75.337,15250000.0
2007-08-29 14:01:00,75.321,75.322,75.31,75.31,107470000.0
2007-08-29 14:02:00,75.298,75.312,75.284,75.298,80410000.0
2007-08-29 14:03:00,75.323,75.323,75.283,75.301,166960000.0
2007-08-29 14:04:00,75.291,75.315,75.291,75.315,107850000.0
2007-08-29 14:05:00,75.33,75.334,75.315,75.315,62110000.0
2007-08-29 14:06:00,75.339,75.359,75.327,75.352,102160000.0
2007-08-29 14:07:00,75.322,75.348,75.301,75.303,146870000.0
2007-08-29 14:08:00,75.306,75.308,75.296,75.307,170120000.0
2007-08-29 14:09:00,75.338,75.342,75.313,75.313,115430000.0
2007-08-29 14:10:00,75.318,75.328,75.294,75.294,99430000.0
2007-08-29 14:11:00,75.278,75.298,75.271,75.282,133060000.0
2007-08-29 14:12:00,75.301,75.301,75.268,75.275,95490000.0
2007-08-29 14:13:00,75.266,75.282,75.262,75.269,121820000.0
2007-08-29 14:14:00,75.258,75.275,75.253,75.265,62100000.0
2007-08-29 14:15:00,75.265,75.283,75.244,75.283,64040000.0
2007-08-29 14:16:00,75.293,75.295,75.251,75.269,90070000.0
2007-08-29 14:17:00,75.284,75.284,75.224,75.231,85280000.0
2007-08-29 14:18:00,75.252,75.252,75.217,75.234,158590000.0
2007-08-29 14:19:00,75.215,75.24,75.205,75.212,143430000.0
2007-08-29 14:20:00,75.24,75.259,75.22,75.243,119520000.0
2007-08-29 14:21:00,75.265,75.289,75.265,75.277,118520000.0
2007-08-29 14:22:00,75.296,75.304,75.263,75.263,23690000.0
2007-08-29 14:23:00,75.285,75.285,75.254,75.254,114120000.0
2007-08-29 14:24:00,75.301,75.301,75.258,75.261,107850000.0
2007-08-29 14:25:00,75.266,75.266,75.227,75.227,137700000.0
2007-08-29 14:26:00,75.209,75.243,75.209,75.21,90910000.0
2007-08-29 14:27:00,75.234,75.238,75.207,75.209,113630000.0
2007-08-29 14:28:00,75.198,75.217,75.196,75.199,55560000.0
2007-08-29 14:29:00,75.192,75.238,75.192,75.214,63840000.0
2007-08-29 14:30:00,75.245,75.245,75.213,75.222,81330000.0
2007-08-29 14:31:00,75.213,75.251,75.213,75.246,87900000.0
2007-08-29 14:32:00,75.256,75.261,75.236,75.241,135410000.0
2007-08-29 14:33:00,75.253,75.268,75.243,75.25,156350000.0
2007-08-29 14:34:00,75.258,75.264,75.247,75.247,118630000.0
2007-08-29 14:35:00,75.27,75.298,75.27,75.28,115780000.0
2007-08-29 14:36:00,75.298,75.298,75.276,75.276,11640000.0
2007-08-29 14:37:00,75.302,75.34,75.294,75.317,104310000.0
2007-08-29 14:38:00,75.31,75.324,75.305,75.313,128910000.0
2007-08-29 14:39:00,75.312,75.312,75.285,75.302,92690000.0
2007-08-29 14:40:00,75.296,75.319,75.272,75.286,117550000.0
2007-08-29 14:41:00,75.294,75.304,75.293,75.293,64620000.0
2007-08-29 14:42:00,75.322,75.322,75.3,75.3,65120000.0
2007-08-29 14:43:00,75.328,75.341,75.313,75.314,94990000.0
2007-08-29 14:44:00,75.316,75.351,75.316,75.327,87660000.0
2007-08-29 14:45:00,75.342,75.342,75.309,75.309,134130000.0
2007-08-29 14:46:00,75.325,75.358,75.325,75.331,154600000.0
2007-08-29 14:47:00,75.338,75.347,75.315,75.333,109550000.0
2007-08-29 14:48:00,75.339,75.339,75.306,75.311,114740000.0
2007-08-29 14:49:00,75.329,75.329,75.296,75.303,21340000.0
2007-08-29 14:50:00,75.302,75.307,75.3,75.307,166480000.0
2007-08-29 14:51:00,75.245,75.327,75.236,75.327,116020000.0
2007-08-29 14:52:00,75.298,75.321,75.293,75.293,101870000.0
2007-08-29 14:53:00,75.301,75.314,75.269,75.28,132840000.0
2007-08-29 14:54:00,75.307,75.319,75.286,75.312,99790000.0
2007-08-29 14:55:00,75.306,75.332,75.304,75.325,104280000.0
2007-08-29 14:56:00,75.306,75.319,75.305,75.316,59870000.0
2007-08-29 14:57:00,75.317,75.333,75.309,75.333,62760000.0
2007-08-29 14:58:00,75.304,75.33,75.304,75.311,90930000.0
2007-08-29 14:59:00,75.303,75.334,75.299,75.334,76540000.0
2007-08-29 15:00:00,75.353,75.353,75.296,75.307,130170000.0
2007-08-29 15:01:00,75.327,75.348,75.312,75.318,154550000.0
2007-08-29 15:02:00,75.313,75.339,75.313,75.339,116390000.0
2007-08-29 15:03:00,75.34,75.342,75.316,75.342,117680000.0
2007-08-29 15:04:00,75.314,75.326,75.305,75.305,13600000.0
2007-08-29 15:05:00,75.305,75.305,75.296,75.297,123460000.0
2007-08-29 15:06:00,75.327,75.344,75.311,75.327,119080000.0
2007-08-29 15:07:00,75.316,75.339,75.308,75.339,14310000.0
2007-08-29 15:08:00,75.331,75.35,75.322,75.35,99240000.0
2007-08-29 15:09:00,75.352,75.352,75.336,75.337,108130000.0
2007-08-29 15:10:00,75.332,75.369,75.332,75.36,55540000.0
2007-08-29 15:11:00,75.327,75.351,75.315,75.326,66780000.0
2007-08-29 15:12:00,75.358,75.373,75.349,75.36,96590000.0
2007-08-29 15:13:00,75.348,75.36,75.333,75.343,86360000.0
2007-08-29 15:14:00,75.326,75.337,75.316,75.319,136230000.0
2007-08-29 15:15:00,75.338,75.338,75.312,75.312,148840000.0
2007-08-29 15:16:00,75.336,75.341,75.317,75.317,118300000.0
2007-08-29 15:17:00,75.328,75.353,75.313,75.313,121890000.0
2007-08-29 15:18:00,75.333,75.343,75.316,75.343,16980000.0
2007-08-29 15:19:00,75.314,75.34,75.314,75.34,8630000.0
2007-08-29 15:20:00,75.31,75.349,75.31,75.349,123030000.0
2007-08-29 15:21:00,75.349,75.349,75.315,75.33,122640000.0
2007-08-29 15:22:00,75.335,75.372,75.335,75.372,9420000.0
2007-08-29 15:23:00,75.371,75.381,75.358,75.367,128340000.0
2007-08-29 15:24:00,75.4,75.408,75.367,75.382,21220000.0
2007-08-29 15:25:00,75.403,75.422,75.396,75.4,87650000.0
2007-08-29 15:26:00,75.393,75.422,75.393,75.409,131360000.0
2007-08-29 15:27:00,75.375,75.399,75.375,75.375,157300000.0
2007-08-29 15:28:00,75.375,75.411,75.375,75.411,122950000.0
2007-08-29 15:29:00,75.401,75.409,75.364,75.364,124850000.0
2007-08-29 15:30:00,75.4,75.4,75.362,75.377,20690000.0
2007-08-29 15:31:00,75.417,75.455,75.402,75.434,91780000.0
2007-08-29 15:32:00,75.432,75.481,75.432,75.458,74250000.0
2007-08-29 15:33:00,75.458,75.458,75.409,75.439,124230000.0
2007-08-29 15:34:00,75.446,75.476,75.446,75.47,155050000.0
2007-08-29 15:35:00,75.471,75.501,75.471,75.484,120840000.0
2007-08-29 15:36:00,75.52,75.52,75.494,75.494,119630000.0
2007-08-29 15:37:00,75.48,75.492,75.471,75.476,16410000.0
2007-08-29 15:38:00,75.458,75.484,75.458,75.467,120270000.0
2007-08-29 15:39:00,75.489,75.489,75.446,75.446,6990000.0
2007-08-29 15:40:00,75.464,75.474,75.456,75.456,10700000.0
2007-08-29 15:41:00,75.459,75.499,75.459,75.484,115770000.0
2007-08-29 15:42:00,75.489,75.489,75.466,75.475,11870000.0
2007-08-29 15:43:00,75.493,75.493,75.445,75.445,75240000.0
2007-08-29 15:44:00,75.461,75.482,75.438,75.439,137430000.0
2007-08-29 15:45:00,75.441,75.468,75.405,75.412,150070000.0
2007-08-29 15:46:00,75.43,75.43,75.371,75.379,118430000.0
2007-08-29 15:47:00,75.359,75.409,75.359,75.377,123080000.0
2007-08-29 15:48:00,75.386,75.41,75.382,75.41,11120000.0
2007-08-29 15:49:00,75.416,75.44,75.414,75.427,14870000.0
2007-08-29 15:50:00,75.423,75.445,75.404,75.418,145270000.0
2007-08-29 15:51:00,75.425,75.425,75.388,75.407,153750000.0
2007-08-29 15:52:00,75.418,75.433,75.404,75.421,112570000.0
2007-08-29 15:53:00,75.406,75.433,75.406,75.418,119250000.0
2007-08-29 15:54:00,75.431,75.431,75.417,75.417,4880000.0
2007-08-29 15:55:00,75.392,75.398,75.368,75.368,15330000.0
2007-08-29 15:56:00,75.35,75.378,75.35,75.378,91480000.0
2007-08-29 15:57:00,75.376,75.383,75.347,75.383,67030000.0
2007-08-29 15:58:00,75.348,75.36,75.331,75.349,107100000.0
2007-08-29 15:59:00,75.335,75.34,75.302,75.328,73100000.0
2007-08-29 16:00:00,75.369,75.369,75.315,75.321,58680000.0
2007-08-29 16:01:00,75.327,75.342,75.321,75.321,42220000.0
2007-08-29 16:02:00,75.328,75.357,75.317,75.321,58770000.0
2007-08-29 16:03:00,75.35,75.361,75.329,75.347,54710000.0
2007-08-29 16:04:00,75.319,75.343,75.303,75.343,117130000.0
2007-08-29 16:05:00,75.324,75.338,75.313,75.313,83140000.0
2007-08-29 16:06:00,75.333,75.333,75.295,75.319,112290000.0
2007-08-29 16:07:00,75.347,75.347,75.308,75.323,107450000.0
2007-08-29 16:08:00,75.302,75.316,75.293,75.299,125610000.0
2007-08-29 16:09:00,75.323,75.323,75.284,75.293,122440000.0
2007-08-29 16:10:00,75.282,75.311,75.282,75.299,122150000.0
2007-08-29 16:11:00,75.29,75.312,75.282,75.312,142060000.0
2007-08-29 16:12:00,75.314,75.314,75.286,75.298,120040000.0
2007-08-29 16:13:00,75.297,75.311,75.286,75.298,89060000.0
2007-08-29 16:14:00,75.271,75.271,75.241,75.241,151530000.0
2007-08-29 16:15:00,75.262,75.269,75.245,75.262,112650000.0
2007-08-29 16:16:00,75.258,75.258,75.251,75.257,64810000.0
2007-08-29 16:17:00,75.275,75.3,75.275,75.288,96120000.0
2007-08-29 16:18:00,75.302,75.302,75.26,75.272,143700000.0
2007-08-29 16:19:00,75.264,75.285,75.264,75.285,170210000.0
2007-08-29 16:20:00,75.32,75.367,75.297,75.367,118010000.0
2007-08-29 16:21:00,75.357,75.391,75.357,75.368,98410000.0
2007-08-29 16:22:00,75.364,75.412,75.364,75.395,128310000.0
2007-08-29 16:23:00,75.388,75.406,75.377,75.38,93780000.0
2007-08-29 16:24:00,75.401,75.42,75.372,75.372,119260000.0
2007-08-29 16:25:00,75.366,75.381,75.352,75.368,61980000.0
2007-08-29 16:26:00,75.349,75.377,75.335,75.335,65260000.0
2007-08-29 16:27:00,75.364,75.38,75.34,75.342,92130000.0
2007-08-29 16:28:00,75.332,75.338,75.332,75.336,76020000.0
2007-08-29 16:29:00,75.326,75.36,75.326,75.36,140370000.0
2007-08-29 16:30:00,75.34,75.359,75.323,75.338,151210000.0
2007-08-29 16:31:00,75.328,75.359,75.316,75.335,118660000.0
2007-08-29 16:32:00,75.32,75.33,75.302,75.308,117290000.0
2007-08-29 16:33:00,75.308,75.32,75.296,75.313,17500000.0
2007-08-29 16:34:00,75.29,75.313,75.288,75.306,71480000.0
2007-08-29 16:35:00,75.299,75.323,75.295,75.323,104990000.0
2007-08-29 16:36:00,75.321,75.321,75.286,75.286,150220000.0
2007-08-29 16:37:00,75.31,75.326,75.288,75.326,165760000.0
2007-08-29 16:38:00,75.341,75.35,75.324,75.332,112400000.0
2007-08-29 16:39:00,75.344,75.344,75.306,75.309,93750000.0
2007-08-29 16:40:00,75.281,75.293,75.281,75.287,127610000.0
2007-08-29 16:41:00,75.306,75.358,75.297,75.344,95540000.0
2007-08-29 16:42:00,75.352,75.354,75.33,75.33,113830000.0
2007-08-29 16:43:00,75.343,75.356,75.321,75.34,66430000.0
2007-08-29 16:44:00,75.345,75.363,75.334,75.363,60180000.0
2007-08-29 16:45:00,75.373,75.375,75.338,75.351,87080000.0
2007-08-29 16:46:00,75.34,75.379,75.332,75.35,80620000.0
2007-08-29 16:47:00,75.345,75.366,75.332,75.332,144890000.0
2007-08-29 16:48:00,75.368,75.392,75.342,75.384,146260000.0
2007-08-29 16:49:00,75.336,75.36,75.326,75.341,125950000.0
2007-08-29 16:50:00,75.334,75.356,75.324,75.324,115750000.0
2007-08-29 16:51:00,75.347,75.36,75.34,75.36,17310000.0
2007-08-29 16:52:00,75.352,75.392,75.352,75.384,86160000.0
2007-08-29 16:53:00,75.354,75.393,75.354,75.368,85480000.0
2007-08-29 16:54:00,75.408,75.462,75.38,75.45,138590000.0
2007-08-29 16:55:00,75.432,75.447,75.415,75.42,154820000.0
2007-08-29 16:56:00,75.433,75.462,75.433,75.452,117310000.0
2007-08-29 16:57:00,75.489,75.489,75.448,75.45,117260000.0
2007-08-29 16:58:00,75.464,75.492,75.464,75.492,6570000.0
2007-08-29 16:59:00,75.485,75.488,75.45,75.453,150750000.0
2007-08-29 17:00:00,75.458,75.47,75.443,75.459,117250000.0
2007-08-29 17:01:00,75.483,75.5,75.457,75.457,104160000.0
2007-08-29 17:02:00,75.476,75.603,75.476,75.58,135160000.0
2007-08-29 17:03:00,75.587,75.634,75.582,75.597,101630000.0
2007-08-29 17:04:00,75.614,75.674,75.614,75.644,113050000.0
2007-08-29 17:05:00,75.653,75.67,75.623,75.623,57440000.0
2007-08-29 17:06:00,75.636,75.643,75.616,75.619,65400000.0
2007-08-29 17:07:00,75.61,75.629,75.583,75.592,97480000.0
2007-08-29 17:08:00,75.581,75.612,75.57,75.581,85720000.0
2007-08-29 17:09:00,75.57,75.601,75.568,75.568,134200000.0
2007-08-29 17:10:00,75.59,75.6,75.573,75.597,162420000.0
2007-08-29 17:11:00,75.575,75.581,75.545,75.55,111790000.0
2007-08-29 17:12:00,75.579,75.579,75.523,75.545,117020000.0
2007-08-29 17:13:00,75.555,75.568,75.541,75.568,12210000.0
2007-08-29 17:14:00,75.565,75.571,75.54,75.553,83930000.0
2007-08-29 17:15:00,75.58,75.58,75.549,75.55,146760000.0
2007-08-29 17:16:00,75.535,75.56,75.532,75.548,157860000.0
2007-08-29 17:17:00,75.538,75.56,75.535,75.538,109410000.0
2007-08-29 17:18:00,75.549,75.561,75.534,75.539,122540000.0
2007-08-29 17:19:00,75.547,75.567,75.542,75.559,15470000.0
2007-08-29 17:20:00,75.57,75.57,75.549,75.569,118970000.0
2007-08-29 17:21:00,75.577,75.577,75.536,75.536,8820000.0
2007-08-29 17:22:00,75.538,75.541,75.522,75.522,17270000.0
2007-08-29 17:23:00,75.51,75.54,75.506,75.519,64000000.0
2007-08-29 17:24:00,75.546,75.55,75.514,75.521,91740000.0
2007-08-29 17:25:00,75.529,75.552,75.525,75.545,74560000.0
2007-08-29 17:26:00,75.555,75.555,75.537,75.551,130900000.0
2007-08-29 17:27:00,75.554,75.593,75.547,75.593,153420000.0
2007-08-29 17:28:00,75.578,75.592,75.566,75.575,125250000.0
2007-08-29 17:29:00,75.565,75.58,75.554,75.561,121730000.0
2007-08-29 17:30:00,75.555,75.581,75.554,75.581,14650000.0
2007-08-29 17:31:00,75.593,75.608,75.577,75.606,107720000.0
2007-08-29 17:32:00,75.606,75.617,75.596,75.596,59840000.0
2007-08-29 17:33:00,75.613,75.622,75.595,75.599,61280000.0
2007-08-29 17:34:00,75.593,75.605,75.593,75.605,85410000.0
2007-08-29 17:35:00,75.626,75.64,75.599,75.618,88650000.0
2007-08-29 17:36:00,75.635,75.666,75.623,75.663,142970000.0
2007-08-29 17:37:00,75.672,75.759,75.672,75.741,160720000.0
2007-08-29 17:38:00,75.768,75.805,75.756,75.794,123110000.0
2007-08-29 17:39:00,75.82,75.888,75.817,75.841,125090000.0
2007-08-29 17:40:00,75.804,75.814,75.796,75.796,9580000.0
2007-08-29 17:41:00,75.8,75.8,75.766,75.793,62320000.0
2007-08-29 17:42:00,75.812,75.812,75.764,75.772,58340000.0
2007-08-29 17:43:00,75.78,75.803,75.767,75.771,87860000.0
2007-08-29 17:44:00,75.783,75.803,75.777,75.789,78540000.0
2007-08-29 17:45:00,75.804,75.804,75.775,75.798,141220000.0
2007-08-29 17:46:00,75.787,75.82,75.787,75.808,151150000.0
2007-08-29 17:47:00,75.822,75.838,75.809,75.81,119150000.0
2007-08-29 17:48:00,75.831,75.831,75.796,75.8,116360000.0
2007-08-29 17:49:00,75.799,75.811,75.794,75.811,12960000.0
2007-08-29 17:50:00,75.782,75.815,75.782,75.795,139730000.0
2007-08-29 17:51:00,75.788,75.829,75.788,75.823,149210000.0
2007-08-29 17:52:00,75.818,75.82,75.815,75.815,109330000.0
2007-08-29 17:53:00,75.787,75.814,75.785,75.797,118730000.0
2007-08-29 17:54:00,75.827,75.827,75.798,75.799,12960000.0
2007-08-29 17:55:00,75.811,75.823,75.798,75.803,21210000.0
2007-08-29 17:56:00,75.814,75.826,75.797,75.826,73450000.0
2007-08-29 17:57:00,75.836,75.85,75.811,75.835,95330000.0
2007-08-29 17:58:00,75.851,75.876,75.841,75.85,75310000.0
2007-08-29 17:59:00,75.838,75.855,75.822,75.843,144970000.0
2007-08-29 18:00:00,75.85,75.863,75.834,75.848,147820000.0
2007-08-29 18:01:00,75.839,75.856,75.824,75.852,127170000.0
2007-08-29 18:02:00,75.845,75.863,75.843,75.848,115780000.0
2007-08-29 18:03:00,75.872,75.872,75.844,75.849,8310000.0
2007-08-29 18:04:00,75.845,75.881,75.845,75.858,79330000.0
2007-08-29 18:05:00,75.872,75.872,75.841,75.841,138410000.0
2007-08-29 18:06:00,75.869,75.869,75.832,75.832,158930000.0
2007-08-29 18:07:00,75.834,75.842,75.816,75.842,122390000.0
2007-08-29 18:08:00,75.816,75.832,75.814,75.82,119000000.0
2007-08-29 18:09:00,75.826,75.826,75.79,75.79,7510000.0
2007-08-29 18:10:00,75.785,75.788,75.778,75.78,120610000.0
2007-08-29 18:11:00,75.784,75.785,75.772,75.777,125560000.0
2007-08-29 18:12:00,75.801,75.802,75.773,75.802,14460000.0
2007-08-29 18:13:00,75.77,75.801,75.77,75.801,10000000.0
2007-08-29 18:14:00,75.782,75.794,75.775,75.794,19460000.0
2007-08-29 18:15:00,75.795,75.802,75.756,75.802,85470000.0
2007-08-29 18:16:00,75.786,75.813,75.786,75.813,66530000.0
2007-08-29 18:17:00,75.802,75.823,75.802,75.823,146280000.0
2007-08-29 18:18:00,75.836,75.849,75.807,75.811,157140000.0
2007-08-29 18:19:00,75.803,75.82,75.791,75.791,76430000.0
2007-08-29 18:20:00,75.778,75.791,75.77,75.77,133240000.0
2007-08-29 18:21:00,75.809,75.813,75.777,75.798,114700000.0
2007-08-29 18:22:00,75.825,75.825,75.802,75.802,121030000.0
2007-08-29 18:23:00,75.791,75.805,75.791,75.804,63530000.0
2007-08-29 18:24:00,75.813,75.813,75.799,75.799,52150000.0
2007-08-29 18:25:00,75.808,75.838,75.794,75.838,35970000.0
2007-08-29 18:26:00,75.811,75.849,75.811,75.816,51610000.0
2007-08-29 18:27:00,75.842,75.842,75.801,75.802,40430000.0
2007-08-29 18:28:00,75.823,75.823,75.796,75.802,33850000.0
2007-08-29 18:29:00,75.791,75.818,75.791,75.791,59590000.0
2007-08-29 18:30:00,75.78,75.81,75.776,75.798,98480000.0
2007-08-29 18:31:00,75.771,75.809,75.761,75.776,116680000.0
2007-08-29 18:32:00,75.77,75.783,75.763,75.77,81250000.0
2007-08-29 18:33:00,75.793,75.793,75.753,75.753,84350000.0
2007-08-29 18:34:00,75.764,75.781,75.754,75.768,138040000.0
2007-08-29 18:35:00,75.766,75.799,75.766,75.776,135400000.0
2007-08-29 18:36:00,75.809,75.809,75.775,75.791,184150000.0
2007-08-29 18:37:00,75.755,75.766,75.738,75.748,144050000.0
2007-08-29 18:38:00,75.738,75.748,75.726,75.736,127450000.0
2007-08-29 18:39:00,75.757,75.767,75.757,75.766,77840000.0
2007-08-29 18:40:00,75.751,75.772,75.745,75.772,115170000.0
2007-08-29 18:41:00,75.768,75.775,75.753,75.753,86130000.0
2007-08-29 18:42:00,75.784,75.788,75.754,75.777,105120000.0
2007-08-29 18:43:00,75.771,75.794,75.771,75.786,83550000.0
2007-08-29 18:45:00,75.806,75.806,75.799,75.799,62090000.0
2007-08-29 18:46:00,75.756,75.774,75.755,75.773,72990000.0
2007-08-29 18:47:00,75.767,75.775,75.763,75.773,126740000.0
2007-08-29 18:48:00,75.782,75.783,75.769,75.769,96790000.0
2007-08-29 18:51:00,75.78,75.78,75.735,75.75,81420000.0
2007-08-29 18:52:00,75.763,75.769,75.743,75.749,62070000.0
2007-08-29 18:53:00,75.732,75.752,75.726,75.745,50000000.0
2007-08-29 18:54:00,75.754,75.754,75.727,75.73,72770000.0
2007-08-29 18:55:00,75.763,75.763,75.729,75.731,106060000.0
2007-08-29 18:56:00,75.716,75.729,75.704,75.715,60830000.0
2007-08-29 18:57:00,75.741,75.741,75.693,75.711,77390000.0
2007-08-29 18:58:00,75.699,75.707,75.699,75.707,77750000.0
2007-08-29 18:59:00,75.72,75.741,75.713,75.737,79130000.0
2007-08-29 19:00:00,75.744,75.745,75.727,75.738,69040000.0
2007-08-29 19:01:00,75.731,75.757,75.725,75.734,45740000.0
2007-08-29 19:02:00,75.721,75.727,75.721,75.727,74360000.0
2007-08-29 19:03:00,75.759,75.761,75.756,75.758,116840000.0
2007-08-29 19:04:00,75.754,75.758,75.724,75.747,85070000.0
2007-08-29 19:05:00,75.738,75.747,75.738,75.744,78560000.0
2007-08-29 19:06:00,75.776,75.776,75.744,75.749,53940000.0
2007-08-29 19:07:00,75.772,75.775,75.755,75.775,90690000.0
2007-08-29 19:08:00,75.74,75.747,75.74,75.745,63090000.0
2007-08-29 19:09:00,75.775,75.775,75.747,75.764,58130000.0
2007-08-29 19:10:00,75.748,75.766,75.725,75.725,35890000.0
2007-08-29 19:11:00,75.734,75.764,75.734,75.764,39730000.0
2007-08-29 19:12:00,75.763,75.763,75.727,75.73,58420000.0
2007-08-29 19:13:00,75.744,75.773,75.743,75.743,104490000.0
2007-08-29 19:14:00,75.731,75.761,75.722,75.733,76990000.0
2007-08-29 19:15:00,75.783,75.783,75.719,75.719,98890000.0
2007-08-29 19:16:00,75.72,75.738,75.695,75.695,90010000.0
2007-08-29 19:17:00,75.71,75.735,75.706,75.735,117830000.0
2007-08-29 19:18:00,75.739,75.753,75.725,75.725,96950000.0
2007-08-29 19:19:00,75.729,75.734,75.723,75.728,111300000.0
2007-08-29 19:20:00,75.711,75.711,75.678,75.694,124860000.0
2007-08-29 19:21:00,75.695,75.696,75.635,75.65,102320000.0
2007-08-29 19:22:00,75.636,75.66,75.626,75.633,77050000.0
2007-08-29 19:23:00,75.651,75.68,75.645,75.645,148010000.0
2007-08-29 19:24:00,75.673,75.677,75.623,75.655,102300000.0
2007-08-29 19:25:00,75.632,75.65,75.626,75.631,59010000.0
2007-08-29 19:26:00,75.635,75.649,75.623,75.623,84910000.0
2007-08-29 19:27:00,75.636,75.662,75.627,75.641,116390000.0
2007-08-29 19:28:00,75.664,75.664,75.636,75.644,154020000.0
2007-08-29 19:29:00,75.635,75.665,75.635,75.665,104150000.0
2007-08-29 19:30:00,75.67,75.67,75.625,75.626,93490000.0
2007-08-29 19:31:00,75.642,75.658,75.63,75.64,113320000.0
2007-08-29 19:32:00,75.655,75.663,75.632,75.635,84680000.0
2007-08-29 19:33:00,75.661,75.662,75.641,75.641,102780000.0
2007-08-29 19:34:00,75.63,75.659,75.63,75.659,52570000.0
2007-08-29 19:35:00,75.627,75.642,75.612,75.612,58150000.0
2007-08-29 19:36:00,75.655,75.666,75.616,75.665,90090000.0
2007-08-29 19:37:00,75.639,75.672,75.639,75.656,66570000.0
2007-08-29 19:38:00,75.678,75.685,75.623,75.632,127500000.0
2007-08-29 19:39:00,75.657,75.66,75.625,75.66,141670000.0
2007-08-29 19:40:00,75.669,75.669,75.622,75.622,94350000.0
2007-08-29 19:41:00,75.61,75.63,75.607,75.609,110360000.0
2007-08-29 19:42:00,75.632,75.64,75.613,75.616,14130000.0
2007-08-29 19:43:00,75.61,75.631,75.608,75.612,105020000.0
2007-08-29 19:44:00,75.635,75.635,75.61,75.617,135550000.0
2007-08-29 19:45:00,75.629,75.629,75.593,75.593,143060000.0
2007-08-29 19:46:00,75.58,75.606,75.575,75.59,87480000.0
2007-08-29 19:47:00,75.578,75.582,75.554,75.582,106500000.0
2007-08-29 19:48:00,75.569,75.578,75.547,75.547,117480000.0
2007-08-29 19:49:00,75.556,75.591,75.556,75.591,70340000.0
2007-08-29 19:50:00,75.581,75.588,75.558,75.558,101190000.0
2007-08-29 19:51:00,75.582,75.582,75.552,75.569,57460000.0
2007-08-29 19:52:00,75.596,75.596,75.565,75.57,47740000.0
2007-08-29 19:53:00,75.591,75.591,75.574,75.586,87430000.0
2007-08-29 19:54:00,75.619,75.619,75.574,75.574,63310000.0
2007-08-29 19:55:00,75.565,75.587,75.565,75.581,133060000.0
2007-08-29 19:56:00,75.616,75.63,75.607,75.613,138480000.0
2007-08-29 19:57:00,75.634,75.636,75.603,75.622,104390000.0
2007-08-29 19:58:00,75.633,75.633,75.617,75.624,10540000.0
2007-08-29 19:59:00,75.616,75.637,75.603,75.614,105310000.0
2007-08-29 20:00:00,75.65,75.661,75.626,75.652,71540000.0
2007-08-29 20:01:00,75.642,75.691,75.642,75.667,116890000.0
2007-08-29 20:02:00,75.693,75.716,75.676,75.716,130010000.0
2007-08-29 20:03:00,75.733,75.766,75.72,75.765,111710000.0
2007-08-29 20:04:00,75.793,75.878,75.789,75.844,114700000.0
2007-08-29 20:05:00,75.799,75.81,75.767,75.779,63240000.0
2007-08-29 20:06:00,75.805,75.841,75.777,75.813,30040000.0
2007-08-29 20:07:00,75.818,75.824,75.782,75.822,49670000.0
2007-08-29 20:08:00,75.797,75.833,75.797,75.833,118060000.0
2007-08-29 20:09:00,75.828,75.828,75.797,75.808,13600000.0
2007-08-29 20:10:00,75.797,75.798,75.769,75.769,98370000.0
2007-08-29 20:11:00,75.781,75.791,75.764,75.774,109860000.0
2007-08-29 20:12:00,75.767,75.796,75.767,75.796,107100000.0
2007-08-29 20:13:00,75.79,75.821,75.789,75.799,80760000.0
2007-08-29 20:14:00,75.778,75.793,75.776,75.786,100130000.0
2007-08-29 20:15:00,75.785,75.822,75.785,75.801,107480000.0
2007-08-29 20:16:00,75.807,75.812,75.783,75.783,54670000.0
2007-08-29 20:17:00,75.795,75.816,75.795,75.802,118690000.0
2007-08-29 20:18:00,75.83,75.83,75.796,75.796,6380000.0
2007-08-29 20:19:00,75.796,75.815,75.796,75.802,65310000.0
2007-08-29 20:20:00,75.796,75.824,75.795,75.795,115900000.0
2007-08-29 20:21:00,75.816,75.816,75.785,75.787,13000000.0
2007-08-29 20:22:00,75.776,75.788,75.764,75.784,121760000.0
2007-08-29 20:23:00,75.78,75.803,75.78,75.79,106570000.0
2007-08-29 20:24:00,75.802,75.802,75.802,75.802,2450000.0
2007-08-29 20:25:00,75.793,75.793,75.778,75.778,63990000.0
2007-08-29 20:26:00,75.771,75.783,75.771,75.776,69640000.0
2007-08-29 20:27:00,75.777,75.79,75.772,75.779,74700000.0
2007-08-29 20:28:00,75.776,75.789,75.771,75.789,13940000.0
2007-08-29 20:29:00,75.786,75.786,75.781,75.781,76310000.0
2007-08-29 20:30:00,75.806,75.806,75.784,75.804,46070000.0
2007-08-29 20:31:00,75.808,75.816,75.808,75.808,61460000.0
2007-08-29 20:32:00,75.817,75.837,75.817,75.837,104260000.0
2007-08-29 20:33:00,75.845,75.891,75.841,75.883,85570000.0
2007-08-29 20:34:00,75.888,75.895,75.881,75.881,65840000.0
2007-08-29 20:35:00,75.885,75.919,75.875,75.875,47030000.0
2007-08-29 20:36:00,75.881,75.887,75.863,75.875,17920000.0
2007-08-29 20:37:00,75.883,75.883,75.872,75.878,13180000.0
2007-08-29 20:38:00,75.894,75.913,75.875,75.913,127860000.0
2007-08-29 20:39:00,75.942,75.942,75.898,75.898,97110000.0
2007-08-29 20:40:00,75.909,75.941,75.909,75.918,120760000.0
2007-08-29 20:41:00,75.91,75.925,75.906,75.918,90240000.0
2007-08-29 20:42:00,75.934,75.934,75.905,75.917,88590000.0
2007-08-29 20:43:00,75.907,75.912,75.899,75.899,55530000.0
2007-08-29 20:44:00,75.905,75.906,75.879,75.879,83650000.0
2007-08-29 20:45:00,75.903,75.903,75.883,75.883,62500000.0
2007-08-29 20:46:00,75.885,75.885,75.87,75.87,67860000.0
2007-08-29 20:47:00,75.877,75.884,75.872,75.884,59630000.0
2007-08-29 20:48:00,75.896,75.896,75.876,75.884,102320000.0
2007-08-29 20:49:00,75.892,75.898,75.888,75.89,130950000.0
2007-08-29 20:50:00,75.896,75.898,75.89,75.896,130410000.0
2007-08-29 20:51:00,75.904,75.904,75.887,75.903,90740000.0
2007-08-29 20:52:00,75.893,75.893,75.868,75.883,78840000.0
2007-08-29 20:53:00,75.87,75.87,75.854,75.866,124100000.0
2007-08-29 20:54:00,75.859,75.88,75.855,75.86,126870000.0
2007-08-29 20:55:00,75.851,75.865,75.851,75.865,114720000.0
2007-08-29 20:56:00,75.858,75.863,75.851,75.851,64170000.0
2007-08-29 20:57:00,75.858,75.866,75.854,75.863,68860000.0
2007-08-29 20:58:00,75.871,75.872,75.856,75.866,69790000.0
2007-08-29 21:00:00,75.817,75.853,75.817,75.847,166990000.0
2007-08-29 21:01:00,75.821,75.845,75.821,75.836,110060000.0
2007-08-29 21:02:00,75.846,75.853,75.834,75.838,77900000.0
2007-08-29 21:03:00,75.889,75.89,75.848,75.848,100920000.0
2007-08-29 21:04:00,75.844,75.847,75.837,75.838,97150000.0
2007-08-29 21:05:00,75.83,75.839,75.819,75.819,81660000.0
2007-08-29 21:06:00,75.871,75.871,75.825,75.849,137470000.0
2007-08-29 21:07:00,75.865,75.886,75.864,75.88,151150000.0
2007-08-29 21:08:00,75.876,75.881,75.866,75.881,97870000.0
2007-08-29 21:09:00,75.918,75.918,75.887,75.901,139830000.0
2007-08-29 21:10:00,75.91,75.94,75.909,75.913,104320000.0
2007-08-29 21:11:00,75.915,75.915,75.883,75.883,90240000.0
2007-08-29 21:12:00,75.928,75.928,75.888,75.909,57470000.0
2007-08-29 21:13:00,75.916,75.923,75.908,75.923,67410000.0
2007-08-29 21:14:00,75.935,75.935,75.926,75.933,113820000.0
2007-08-29 21:15:00,75.957,75.957,75.915,75.932,8860000.0
2007-08-29 21:16:00,75.926,75.943,75.926,75.93,125990000.0
2007-08-29 21:17:00,75.938,75.944,75.933,75.944,59920000.0
2007-08-29 21:18:00,75.988,75.988,75.94,75.95,113150000.0
2007-08-29 21:19:00,75.956,75.956,75.943,75.943,82140000.0
2007-08-29 21:20:00,75.946,75.946,75.925,75.93,94640000.0
2007-08-29 21:21:00,75.971,75.971,75.918,75.922,86570000.0
2007-08-29 21:22:00,75.903,75.904,75.894,75.904,91970000.0
2007-08-29 21:23:00,75.905,75.912,75.884,75.899,81350000.0
2007-08-29 21:24:00,75.933,75.933,75.895,75.906,103750000.0
2007-08-29 21:25:00,75.918,75.92,75.914,75.917,86660000.0
2007-08-29 21:26:00,75.924,75.929,75.921,75.921,106400000.0
2007-08-29 21:27:00,75.96,75.96,75.918,75.922,68590000.0
2007-08-29 21:28:00,75.913,75.933,75.913,75.933,17690000.0
2007-08-29 21:29:00,75.94,75.953,75.93,75.936,102110000.0
2007-08-29 21:30:00,75.994,76.024,75.962,76.024,82350000.0
2007-08-29 21:31:00,76.055,76.105,76.055,76.088,67180000.0
2007-08-29 21:32:00,76.079,76.083,76.07,76.07,106620000.0
2007-08-29 21:33:00,76.109,76.109,76.073,76.09,116490000.0
2007-08-29 21:34:00,76.084,76.171,76.084,76.171,51640000.0
2007-08-29 21:35:00,76.161,76.161,76.132,76.132,87220000.0
2007-08-29 21:36:00,76.17,76.17,76.108,76.11,84390000.0
2007-08-29 21:37:00,76.096,76.129,76.085,76.129,12440000.0
2007-08-29 21:38:00,76.12,76.136,76.119,76.134,94390000.0
2007-08-29 21:39:00,76.176,76.176,76.121,76.144,81780000.0
2007-08-29 21:40:00,76.123,76.134,76.121,76.13,13370000.0
2007-08-29 21:41:00,76.117,76.126,76.117,76.125,72950000.0
2007-08-29 21:42:00,76.161,76.161,76.139,76.142,15770000.0
2007-08-29 21:43:00,76.128,76.142,76.124,76.127,97490000.0
2007-08-29 21:44:00,76.117,76.125,76.113,76.122,112190000.0
2007-08-29 21:45:00,76.164,76.164,76.156,76.16,8110000.0
2007-08-29 21:46:00,76.12,76.124,76.113,76.117,9800000.0
2007-08-29 21:47:00,76.129,76.136,76.129,76.129,77870000.0
2007-08-29 21:48:00,76.153,76.153,76.132,76.132,8080000.0
2007-08-29 21:49:00,76.117,76.131,76.117,76.124,13230000.0
2007-08-29 21:50:00,76.139,76.15,76.136,76.148,72200000.0
2007-08-29 21:51:00,76.198,76.198,76.148,76.169,12770000.0
2007-08-29 21:52:00,76.164,76.164,76.153,76.153,7780000.0
2007-08-29 21:53:00,76.144,76.156,76.14,76.148,66640000.0
2007-08-29 21:54:00,76.17,76.17,76.159,76.165,9050000.0
2007-08-29 21:55:00,76.161,76.17,76.159,76.159,87110000.0
2007-08-29 21:56:00,76.166,76.166,76.154,76.16,66200000.0
2007-08-29 21:57:00,76.194,76.194,76.168,76.181,103120000.0
2007-08-29 21:58:00,76.19,76.211,76.185,76.211,67990000.0
2007-08-29 21:59:00,76.211,76.283,76.211,76.279,87810000.0
2007-08-29 22:00:00,76.29,76.314,76.288,76.288,11080000.0
2007-08-29 22:01:00,76.278,76.285,76.272,76.272,109670000.0
2007-08-29 22:02:00,76.262,76.279,76.262,76.277,84010000.0
2007-08-29 22:03:00,76.327,76.327,76.318,76.319,81800000.0
2007-08-29 22:04:00,76.26,76.264,76.26,76.262,5630000.0
2007-08-29 22:06:00,76.31,76.31,76.256,76.26,88780000.0
2007-08-29 22:07:00,76.263,76.27,76.249,76.255,94920000.0
2007-08-29 22:09:00,76.307,76.307,76.299,76.299,98500000.0
2007-08-29 22:10:00,76.25,76.262,76.25,76.259,62430000.0
2007-08-29 22:11:00,76.251,76.257,76.251,76.257,46160000.0
2007-08-29 22:12:00,76.292,76.292,76.265,76.269,127250000.0
2007-08-29 22:13:00,76.271,76.294,76.269,76.294,7510000.0
2007-08-29 22:14:00,76.323,76.338,76.302,76.302,81030000.0
2007-08-29 22:15:00,76.31,76.341,76.298,76.303,100900000.0
2007-08-29 22:16:00,76.289,76.297,76.278,76.278,109810000.0
2007-08-29 22:18:00,76.327,76.327,76.303,76.306,8330000.0
2007-08-29 22:19:00,76.296,76.307,76.292,76.297,60570000.0
2007-08-29 22:20:00,76.308,76.313,76.304,76.31,45490000.0
2007-08-29 22:21:00,76.344,76.344,76.31,76.313,47890000.0
2007-08-29 22:22:00,76.313,76.313,76.292,76.292,48690000.0
2007-08-29 22:23:00,76.3,76.303,76.291,76.291,74040000.0
2007-08-29 22:24:00,76.34,76.34,76.291,76.316,66960000.0
2007-08-29 22:25:00,76.307,76.314,76.295,76.314,82550000.0
2007-08-29 22:26:00,76.31,76.317,76.31,76.317,55710000.0
2007-08-29 22:27:00,76.362,76.362,76.325,76.334,13710000.0
2007-08-29 22:29:00,76.332,76.346,76.323,76.339,73400000.0
2007-08-29 22:30:00,76.38,76.38,76.341,76.341,62550000.0
2007-08-29 22:31:00,76.354,76.354,76.34,76.34,87820000.0
2007-08-29 22:32:00,76.344,76.352,76.341,76.341,52100000.0
2007-08-29 22:33:00,76.373,76.373,76.342,76.342,33610000.0
2007-08-29 22:34:00,76.327,76.333,76.319,76.319,68110000.0
2007-08-29 22:35:00,76.328,76.335,76.321,76.321,66530000.0
2007-08-29 22:36:00,76.375,76.376,76.368,76.37,80630000.0
2007-08-29 22:37:00,76.326,76.327,76.32,76.32,8720000.0
2007-08-29 22:39:00,76.374,76.374,76.322,76.322,107690000.0
2007-08-29 22:40:00,76.326,76.341,76.323,76.339,11870000.0
2007-08-29 22:42:00,76.369,76.369,76.334,76.334,106850000.0
2007-08-29 22:43:00,76.313,76.313,76.299,76.299,95310000.0
2007-08-29 22:44:00,76.289,76.317,76.285,76.298,58750000.0
2007-08-29 22:45:00,76.347,76.347,76.338,76.338,47860000.0
2007-08-29 22:47:00,76.304,76.304,76.279,76.283,23290000.0
2007-08-29 22:48:00,76.312,76.312,76.28,76.291,16200000.0
2007-08-29 22:49:00,76.283,76.296,76.281,76.296,53950000.0
2007-08-29 22:50:00,76.286,76.286,76.28,76.281,50460000.0
2007-08-29 22:51:00,76.312,76.312,76.277,76.304,65220000.0
2007-08-29 22:52:00,76.313,76.313,76.284,76.297,92680000.0
2007-08-29 22:53:00,76.29,76.303,76.284,76.303,44980000.0
2007-08-29 22:54:00,76.321,76.321,76.303,76.303,3570000.0
2007-08-29 22:55:00,76.278,76.284,76.271,76.28,65530000.0
2007-08-29 22:56:00,76.246,76.253,76.238,76.251,65260000.0
2007-08-29 22:57:00,76.297,76.297,76.284,76.296,98410000.0
2007-08-29 22:58:00,76.287,76.297,76.287,76.297,69420000.0
2007-08-29 22:59:00,76.312,76.325,76.312,76.325,103040000.0
2007-08-29 23:00:00,76.359,76.359,76.313,76.313,130460000.0
2007-08-29 23:01:00,76.318,76.33,76.31,76.31,46700000.0
2007-08-29 23:02:00,76.324,76.327,76.318,76.327,41910000.0
2007-08-29 23:03:00,76.355,76.355,76.334,76.339,39170000.0
2007-08-29 23:04:00,76.325,76.327,76.319,76.327,37880000.0
2007-08-29 23:05:00,76.315,76.316,76.309,76.316,37070000.0
2007-08-29 23:06:00,76.344,76.344,76.32,76.32,11650000.0
2007-08-29 23:07:00,76.326,76.328,76.32,76.327,16570000.0
2007-08-29 23:08:00,76.32,76.336,76.32,76.327,66070000.0
2007-08-29 23:09:00,76.346,76.346,76.322,76.328,12960000.0
2007-08-29 23:10:00,76.337,76.337,76.33,76.337,64210000.0
2007-08-29 23:11:00,76.332,76.336,76.328,76.328,47140000.0
2007-08-29 23:12:00,76.375,76.376,76.368,76.368,43260000.0
2007-08-29 23:13:00,76.335,76.335,76.334,76.334,3600000.0
2007-08-29 23:15:00,76.375,76.375,76.326,76.33,53800000.0
2007-08-29 23:17:00,76.334,76.334,76.327,76.332,39160000.0
2007-08-29 23:18:00,76.372,76.372,76.321,76.321,15630000.0
2007-08-29 23:19:00,76.309,76.324,76.309,76.319,43170000.0
2007-08-29 23:20:00,76.331,76.346,76.33,76.346,91650000.0
2007-08-29 23:21:00,76.357,76.357,76.351,76.351,34890000.0
2007-08-29 23:22:00,76.358,76.372,76.354,76.36,53950000.0
2007-08-29 23:23:00,76.364,76.366,76.36,76.36,100270000.0
2007-08-29 23:24:00,76.388,76.39,76.387,76.389,81210000.0
2007-08-29 23:25:00,76.35,76.358,76.35,76.358,27600000.0
2007-08-29 23:26:00,76.312,76.342,76.312,76.338,35560000.0
2007-08-29 23:27:00,76.361,76.361,76.322,76.322,42760000.0
2007-08-29 23:29:00,76.332,76.365,76.324,76.324,81170000.0
2007-08-29 23:30:00,76.35,76.35,76.308,76.316,68810000.0
2007-08-29 23:31:00,76.318,76.318,76.307,76.307,53050000.0
2007-08-29 23:32:00,76.299,76.34,76.299,76.302,60310000.0
2007-08-29 23:33:00,76.333,76.342,76.308,76.342,107610000.0
2007-08-29 23:34:00,76.34,76.346,76.339,76.346,64210000.0
2007-08-29 23:35:00,76.306,76.306,76.297,76.297,74280000.0
2007-08-29 23:36:00,76.333,76.333,76.304,76.31,96840000.0
2007-08-29 23:37:00,76.323,76.334,76.321,76.321,119350000.0
2007-08-29 23:38:00,76.327,76.327,76.319,76.326,91910000.0
2007-08-29 23:39:00,76.342,76.342,76.325,76.331,82320000.0
2007-08-29 23:40:00,76.341,76.343,76.329,76.329,99830000.0
2007-08-29 23:41:00,76.335,76.336,76.327,76.327,80390000.0
2007-08-29 23:42:00,76.351,76.351,76.315,76.33,98900000.0
2007-08-29 23:43:00,76.339,76.34,76.336,76.338,80010000.0
2007-08-29 23:44:00,76.348,76.35,76.347,76.349,61860000.0
2007-08-29 23:45:00,76.374,76.374,76.343,76.349,106540000.0
2007-08-29 23:46:00,76.34,76.347,76.34,76.347,85540000.0
2007-08-29 23:47:00,76.336,76.344,76.334,76.334,72210000.0
2007-08-29 23:48:00,76.355,76.355,76.326,76.331,77380000.0
2007-08-29 23:49:00,76.336,76.338,76.33,76.338,85150000.0
2007-08-29 23:50:00,76.328,76.328,76.311,76.311,81030000.0
2007-08-29 23:51:00,76.339,76.339,76.295,76.295,70010000.0
2007-08-29 23:52:00,76.288,76.288,76.267,76.267,5490000.0
2007-08-29 23:53:00,76.266,76.266,76.247,76.265,102260000.0
2007-08-29 23:54:00,76.284,76.295,76.266,76.295,125740000.0
2007-08-29 23:55:00,76.29,76.305,76.29,76.297,85060000.0
2007-08-29 23:57:00,76.337,76.337,76.33,76.331,81780000.0
2007-08-29 23:58:00,76.282,76.298,76.282,76.288,89090000.0
2007-08-29 23:59:00,76.28,76.28,76.276,76.277,73700000.0
2007-08-30 00:00:00,76.312,76.312,76.255,76.255,27040000.0
2007-08-30 00:01:00,76.257,76.257,76.25,76.25,58840000.0
2007-08-30 00:02:00,76.256,76.263,76.235,76.237,49220000.0
2007-08-30 00:03:00,76.258,76.261,76.225,76.225,90230000.0
2007-08-30 00:04:00,76.227,76.243,76.216,76.223,97850000.0
2007-08-30 00:05:00,76.215,76.232,76.215,76.215,90100000.0
2007-08-30 00:06:00,76.243,76.243,76.196,76.201,54100000.0
2007-08-30 00:08:00,76.21,76.233,76.21,76.228,84430000.0
2007-08-30 00:09:00,76.256,76.256,76.252,76.252,62150000.0
2007-08-30 00:10:00,76.219,76.236,76.219,76.224,33290000.0
2007-08-30 00:11:00,76.211,76.218,76.211,76.218,72850000.0
2007-08-30 00:12:00,76.243,76.243,76.216,76.228,50940000.0
2007-08-30 00:13:00,76.24,76.24,76.236,76.239,66350000.0
2007-08-30 00:14:00,76.231,76.237,76.231,76.237,64700000.0
2007-08-30 00:15:00,76.259,76.259,76.246,76.246,3010000.0
2007-08-30 00:16:00,76.238,76.253,76.237,76.239,65710000.0
2007-08-30 00:17:00,76.244,76.244,76.229,76.229,49460000.0
2007-08-30 00:18:00,76.264,76.264,76.239,76.239,39740000.0
2007-08-30 00:19:00,76.245,76.245,76.238,76.238,40450000.0
2007-08-30 00:20:00,76.227,76.231,76.224,76.229,92150000.0
2007-08-30 00:21:00,76.253,76.256,76.233,76.233,93270000.0
2007-08-30 00:22:00,76.214,76.214,76.202,76.202,4140000.0
2007-08-30 00:23:00,76.208,76.209,76.207,76.209,72610000.0
2007-08-30 00:24:00,76.229,76.23,76.227,76.228,63030000.0
2007-08-30 00:26:00,76.2,76.207,76.199,76.201,45990000.0
2007-08-30 00:27:00,76.223,76.223,76.191,76.191,50020000.0
2007-08-30 00:28:00,76.176,76.177,76.168,76.174,123040000.0
2007-08-30 00:29:00,76.168,76.175,76.168,76.168,59750000.0
2007-08-30 00:30:00,76.201,76.201,76.153,76.153,34630000.0
2007-08-30 00:31:00,76.141,76.145,76.141,76.145,4510000.0
2007-08-30 00:32:00,76.137,76.137,76.13,76.13,17280000.0
2007-08-30 00:33:00,76.154,76.154,76.141,76.149,69430000.0
2007-08-30 00:35:00,76.139,76.147,76.139,76.146,123970000.0
2007-08-30 00:36:00,76.182,76.182,76.165,76.17,132040000.0
2007-08-30 00:37:00,76.181,76.204,76.181,76.204,69180000.0
2007-08-30 00:38:00,76.194,76.194,76.18,76.18,115850000.0
2007-08-30 00:39:00,76.207,76.207,76.185,76.187,13510000.0
2007-08-30 00:41:00,76.2,76.207,76.199,76.199,63750000.0
2007-08-30 00:42:00,76.223,76.223,76.199,76.199,44880000.0
2007-08-30 00:43:00,76.205,76.205,76.194,76.194,27830000.0
2007-08-30 00:44:00,76.199,76.204,76.193,76.198,48900000.0
2007-08-30 00:45:00,76.236,76.236,76.199,76.211,29310000.0
2007-08-30 00:46:00,76.216,76.217,76.209,76.209,41220000.0
2007-08-30 00:47:00,76.216,76.216,76.211,76.211,51000000.0
2007-08-30 00:48:00,76.246,76.246,76.238,76.238,91280000.0
2007-08-30 00:49:00,76.197,76.197,76.188,76.188,103830000.0
2007-08-30 00:50:00,76.176,76.176,76.17,76.176,65380000.0
2007-08-30 00:51:00,76.199,76.199,76.156,76.163,77640000.0
2007-08-30 00:52:00,76.166,76.173,76.153,76.154,121400000.0
2007-08-30 00:53:00,76.158,76.162,76.151,76.158,111810000.0
2007-08-30 00:54:00,76.174,76.175,76.168,76.169,160300000.0
2007-08-30 00:55:00,76.174,76.174,76.171,76.171,5820000.0
2007-08-30 00:56:00,76.177,76.178,76.167,76.17,114950000.0
2007-08-30 00:57:00,76.157,76.157,76.157,76.157,2100000.0
2007-08-30 00:58:00,76.166,76.166,76.16,76.16,4140000.0
2007-08-30 00:59:00,76.164,76.164,76.15,76.15,71600000.0
2007-08-30 01:00:00,76.199,76.199,76.135,76.135,90380000.0
2007-08-30 01:01:00,76.12,76.142,76.115,76.115,69230000.0
2007-08-30 01:02:00,76.115,76.115,76.072,76.072,51400000.0
2007-08-30 01:03:00,76.098,76.101,76.083,76.095,66600000.0
2007-08-30 01:04:00,76.092,76.123,76.092,76.123,62700000.0
2007-08-30 01:05:00,76.134,76.134,76.119,76.119,123810000.0
2007-08-30 01:06:00,76.144,76.144,76.122,76.122,98870000.0
2007-08-30 01:07:00,76.126,76.127,76.121,76.127,7710000.0
2007-08-30 01:08:00,76.118,76.133,76.113,76.121,87210000.0
2007-08-30 01:09:00,76.126,76.126,76.11,76.11,90680000.0
2007-08-30 01:10:00,76.098,76.113,76.082,76.082,61290000.0
2007-08-30 01:11:00,76.061,76.061,76.042,76.042,56480000.0
2007-08-30 01:12:00,76.074,76.074,76.044,76.058,67530000.0
2007-08-30 01:13:00,76.047,76.055,76.042,76.055,99970000.0
2007-08-30 01:14:00,76.067,76.073,76.061,76.061,69590000.0
2007-08-30 01:15:00,76.103,76.103,76.046,76.06,70670000.0
2007-08-30 01:16:00,76.066,76.068,76.058,76.068,74940000.0
2007-08-30 01:17:00,76.076,76.077,76.069,76.077,76060000.0
2007-08-30 01:18:00,76.101,76.101,76.065,76.065,71370000.0
2007-08-30 01:19:00,76.071,76.095,76.066,76.095,44810000.0
2007-08-30 01:20:00,76.088,76.095,76.085,76.095,83850000.0
2007-08-30 01:21:00,76.116,76.116,76.097,76.099,9960000.0
2007-08-30 01:22:00,76.09,76.094,76.08,76.089,90070000.0
2007-08-30 01:23:00,76.095,76.095,76.074,76.079,80230000.0
2007-08-30 01:24:00,76.096,76.096,76.071,76.076,8680000.0
2007-08-30 01:25:00,76.085,76.094,76.082,76.094,13140000.0
2007-08-30 01:26:00,76.091,76.103,76.091,76.096,59010000.0
2007-08-30 01:27:00,76.114,76.114,76.085,76.092,54300000.0
2007-08-30 01:28:00,76.094,76.094,76.081,76.081,41420000.0
2007-08-30 01:29:00,76.085,76.085,76.063,76.071,47070000.0
2007-08-30 01:30:00,76.103,76.104,76.078,76.08,16790000.0
2007-08-30 01:31:00,76.059,76.059,76.038,76.038,4510000.0
2007-08-30 01:32:00,76.041,76.052,76.033,76.047,78460000.0
2007-08-30 01:33:00,76.076,76.076,76.041,76.041,96970000.0
2007-08-30 01:34:00,76.028,76.028,76.019,76.02,92210000.0
2007-08-30 01:35:00,76.026,76.027,76.021,76.022,116170000.0
2007-08-30 01:36:00,76.056,76.056,76.05,76.05,101990000.0
2007-08-30 01:37:00,76.027,76.032,76.026,76.028,120420000.0
2007-08-30 01:38:00,76.037,76.043,76.031,76.037,130410000.0
2007-08-30 01:39:00,76.056,76.056,76.032,76.046,100910000.0
2007-08-30 01:40:00,76.04,76.047,76.039,76.047,75530000.0
2007-08-30 01:41:00,76.038,76.047,76.038,76.045,151980000.0
2007-08-30 01:42:00,76.055,76.055,76.041,76.041,3980000.0
2007-08-30 01:43:00,76.032,76.045,76.026,76.045,55510000.0
2007-08-30 01:44:00,76.036,76.036,76.022,76.026,96180000.0
2007-08-30 01:45:00,76.066,76.066,76.018,76.025,129420000.0
2007-08-30 01:46:00,76.031,76.041,76.014,76.041,147200000.0
2007-08-30 01:47:00,76.036,76.036,76.013,76.02,101190000.0
2007-08-30 01:48:00,76.059,76.059,76.003,76.003,98990000.0
2007-08-30 01:49:00,76.008,76.014,76.002,76.002,124270000.0
2007-08-30 01:50:00,76.003,76.009,75.98,75.98,86130000.0
2007-08-30 01:51:00,76.002,76.002,75.988,75.988,104560000.0
2007-08-30 01:52:00,75.994,75.998,75.987,75.998,61690000.0
2007-08-30 01:53:00,76.008,76.017,76.008,76.015,59820000.0
2007-08-30 01:54:00,76.044,76.044,76.016,76.021,82790000.0
2007-08-30 01:55:00,76.012,76.017,76.01,76.01,76310000.0
2007-08-30 01:56:00,76.015,76.018,76.006,76.014,127680000.0
2007-08-30 01:57:00,76.042,76.049,76.037,76.04,133410000.0
2007-08-30 01:58:00,76.011,76.015,76.01,76.014,102410000.0
2007-08-30 02:00:00,76.016,76.016,75.988,76.005,144780000.0
2007-08-30 02:02:00,76.019,76.04,76.019,76.027,95780000.0
2007-08-30 02:03:00,76.062,76.062,76.028,76.029,125300000.0
2007-08-30 02:06:00,76.054,76.054,76.032,76.032,98730000.0
2007-08-30 02:07:00,76.021,76.026,76.019,76.019,81740000.0
2007-08-30 02:08:00,76.026,76.027,76.016,76.018,137140000.0
2007-08-30 02:09:00,76.036,76.038,76.014,76.019,154540000.0
2007-08-30 02:11:00,76.025,76.031,76.025,76.027,117260000.0
2007-08-30 02:12:00,76.006,76.037,75.989,75.989,13410000.0
2007-08-30 02:13:00,75.989,75.998,75.982,75.987,22760000.0
2007-08-30 02:14:00,75.994,75.994,75.976,75.978,136900000.0
2007-08-30 02:15:00,76.006,76.006,75.965,75.975,162860000.0
2007-08-30 02:16:00,75.974,75.974,75.961,75.971,109190000.0
2007-08-30 02:17:00,75.984,75.988,75.97,75.97,112770000.0
2007-08-30 02:18:00,75.996,75.996,75.976,75.984,11950000.0
2007-08-30 02:19:00,75.992,75.992,75.964,75.964,105100000.0
2007-08-30 02:20:00,75.971,75.984,75.968,75.982,140100000.0
2007-08-30 02:21:00,76.011,76.011,75.982,75.989,100810000.0
2007-08-30 02:22:00,75.972,75.972,75.955,75.956,109300000.0
2007-08-30 02:23:00,75.938,75.938,75.911,75.911,65610000.0
2007-08-30 02:24:00,75.933,75.933,75.876,75.893,75120000.0
2007-08-30 02:25:00,75.894,75.894,75.882,75.89,99560000.0
2007-08-30 02:26:00,75.9,75.909,75.885,75.892,76850000.0
2007-08-30 02:27:00,75.911,75.911,75.858,75.878,142030000.0
2007-08-30 02:28:00,75.886,75.919,75.886,75.907,159120000.0
2007-08-30 02:29:00,75.912,75.912,75.881,75.911,114180000.0
2007-08-30 02:30:00,75.942,75.942,75.913,75.913,126490000.0
2007-08-30 02:31:00,75.909,75.92,75.909,75.914,10410000.0
2007-08-30 02:32:00,75.929,75.939,75.928,75.935,141450000.0
2007-08-30 02:33:00,75.959,75.96,75.928,75.928,159220000.0
2007-08-30 02:34:00,75.925,75.926,75.916,75.916,118710000.0
2007-08-30 02:36:00,75.955,75.955,75.949,75.949,8150000.0
2007-08-30 02:37:00,75.907,75.913,75.901,75.907,95830000.0
2007-08-30 02:38:00,75.884,75.903,75.871,75.871,86920000.0
2007-08-30 02:39:00,75.894,75.894,75.874,75.891,147280000.0
2007-08-30 02:40:00,75.901,75.907,75.888,75.888,154560000.0
2007-08-30 02:41:00,75.896,75.896,75.885,75.885,117240000.0
2007-08-30 02:42:00,75.908,75.914,75.884,75.89,128160000.0
2007-08-30 02:43:00,75.886,75.89,75.886,75.89,4360000.0
2007-08-30 02:44:00,75.913,75.94,75.913,75.94,141660000.0
2007-08-30 02:45:00,75.979,75.979,75.926,75.926,154940000.0
2007-08-30 02:46:00,75.924,75.924,75.907,75.907,111540000.0
2007-08-30 02:47:00,75.914,75.925,75.903,75.925,121840000.0
2007-08-30 02:48:00,75.948,75.948,75.93,75.936,13930000.0
2007-08-30 02:49:00,75.944,75.944,75.924,75.924,160400000.0
2007-08-30 02:50:00,75.927,75.928,75.912,75.928,110040000.0
2007-08-30 02:51:00,75.949,75.949,75.9,75.9,109730000.0
2007-08-30 02:52:00,75.901,75.912,75.899,75.906,139410000.0
2007-08-30 02:53:00,75.898,75.915,75.898,75.898,99780000.0
2007-08-30 02:54:00,75.921,75.921,75.893,75.898,110650000.0
2007-08-30 02:55:00,75.887,75.895,75.887,75.888,61160000.0
2007-08-30 02:56:00,75.897,75.9,75.897,75.899,69700000.0
2007-08-30 02:57:00,75.923,75.923,75.89,75.89,92480000.0
2007-08-30 02:58:00,75.895,75.897,75.889,75.889,79210000.0
2007-08-30 02:59:00,75.893,75.893,75.866,75.866,141560000.0
2007-08-30 03:00:00,75.895,75.895,75.865,75.882,155110000.0
2007-08-30 03:01:00,75.872,75.889,75.858,75.862,128420000.0
2007-08-30 03:02:00,75.85,75.89,75.85,75.863,120560000.0
2007-08-30 03:03:00,75.882,75.882,75.857,75.857,10560000.0
2007-08-30 03:04:00,75.874,75.879,75.865,75.875,17210000.0
2007-08-30 03:05:00,75.863,75.869,75.861,75.865,126590000.0
2007-08-30 03:06:00,75.893,75.893,75.874,75.874,7320000.0
2007-08-30 03:07:00,75.877,75.878,75.868,75.876,16900000.0
2007-08-30 03:08:00,75.886,75.889,75.875,75.877,143750000.0
2007-08-30 03:09:00,75.907,75.911,75.884,75.884,158890000.0
2007-08-30 03:12:00,75.917,75.917,75.896,75.912,11580000.0
2007-08-30 03:13:00,75.907,75.907,75.899,75.899,8830000.0
2007-08-30 03:14:00,75.909,75.917,75.909,75.911,84930000.0
2007-08-30 03:15:00,75.944,75.944,75.908,75.917,149220000.0
2007-08-30 03:16:00,75.91,75.943,75.91,75.928,179830000.0
2007-08-30 03:17:00,75.92,75.933,75.903,75.908,123200000.0
2007-08-30 03:18:00,75.942,75.948,75.931,75.931,129330000.0
2007-08-30 03:19:00,75.903,75.903,75.899,75.899,4880000.0
2007-08-30 03:20:00,75.894,75.908,75.894,75.906,135110000.0
2007-08-30 03:21:00,75.927,75.93,75.913,75.93,9090000.0
2007-08-30 03:22:00,75.918,75.922,75.898,75.908,169560000.0
2007-08-30 03:23:00,75.923,75.934,75.921,75.933,134910000.0
2007-08-30 03:24:00,75.944,75.948,75.94,75.94,131000000.0
2007-08-30 03:26:00,75.948,75.966,75.933,75.942,147700000.0
2007-08-30 03:27:00,75.937,75.978,75.937,75.951,161990000.0
2007-08-30 03:28:00,75.961,75.993,75.958,75.984,124280000.0
2007-08-30 03:29:00,75.967,75.99,75.967,75.97,125800000.0
2007-08-30 03:30:00,75.988,75.988,75.976,75.976,5630000.0
2007-08-30 03:31:00,75.956,75.976,75.956,75.961,15990000.0
2007-08-30 03:32:00,75.948,75.981,75.948,75.981,134650000.0
2007-08-30 03:33:00,75.986,75.986,75.961,75.961,17980000.0
2007-08-30 03:34:00,75.962,75.967,75.961,75.961,19410000.0
2007-08-30 03:35:00,75.952,75.969,75.952,75.956,148820000.0
2007-08-30 03:36:00,75.969,75.969,75.935,75.944,159540000.0
2007-08-30 03:37:00,75.932,75.96,75.93,75.93,125910000.0
2007-08-30 03:38:00,75.917,75.934,75.917,75.932,124140000.0
2007-08-30 03:39:00,75.945,75.945,75.921,75.928,15620000.0
2007-08-30 03:40:00,75.922,75.936,75.922,75.936,8630000.0
2007-08-30 03:41:00,75.941,75.953,75.925,75.929,120640000.0
2007-08-30 03:42:00,75.958,75.958,75.931,75.955,14120000.0
2007-08-30 03:43:00,75.923,75.937,75.921,75.937,164680000.0
2007-08-30 03:45:00,75.984,75.984,75.961,75.961,130490000.0
2007-08-30 03:46:00,75.947,75.975,75.946,75.97,20760000.0
2007-08-30 03:47:00,75.935,75.963,75.935,75.963,134950000.0
2007-08-30 03:48:00,75.971,75.971,75.946,75.946,8760000.0
2007-08-30 03:49:00,75.965,75.967,75.963,75.967,16920000.0
2007-08-30 03:50:00,75.954,75.965,75.944,75.959,68340000.0
2007-08-30 03:51:00,75.963,75.963,75.937,75.942,105310000.0
2007-08-30 03:53:00,75.926,75.939,75.924,75.932,154780000.0
2007-08-30 03:54:00,75.947,75.949,75.925,75.933,172670000.0
2007-08-30 03:55:00,75.942,75.976,75.918,75.976,133850000.0
2007-08-30 03:56:00,75.956,75.989,75.947,75.968,138390000.0
2007-08-30 03:57:00,75.964,75.964,75.949,75.949,6380000.0
2007-08-30 03:58:00,75.946,75.961,75.946,75.958,164470000.0
2007-08-30 03:59:00,75.983,75.983,75.951,75.971,133140000.0
2007-08-30 04:00:00,76.0,76.0,75.966,75.97,136050000.0
2007-08-30 04:01:00,75.975,75.975,75.972,75.972,7880000.0
2007-08-30 04:02:00,75.958,75.987,75.958,75.964,132500000.0
2007-08-30 04:03:00,75.991,75.991,75.969,75.969,7550000.0
2007-08-30 04:04:00,75.971,75.976,75.968,75.968,16180000.0
2007-08-30 04:05:00,75.957,75.981,75.957,75.971,142560000.0
2007-08-30 04:06:00,75.998,76.008,75.99,75.997,22960000.0
2007-08-30 04:07:00,76.009,76.011,75.984,75.984,84170000.0
2007-08-30 04:08:00,75.99,76.022,75.99,76.022,147710000.0
2007-08-30 04:09:00,76.02,76.021,76.003,76.003,173340000.0
2007-08-30 04:10:00,75.994,76.032,75.994,76.0,121750000.0
2007-08-30 04:12:00,76.032,76.032,75.999,76.006,16680000.0
2007-08-30 04:13:00,76.009,76.062,76.009,76.055,17860000.0
2007-08-30 04:14:00,76.08,76.08,76.046,76.064,127260000.0
2007-08-30 04:15:00,76.092,76.092,76.069,76.092,21250000.0
2007-08-30 04:16:00,76.079,76.079,76.062,76.062,8720000.0
2007-08-30 04:17:00,76.074,76.105,76.064,76.069,128850000.0
2007-08-30 04:18:00,76.083,76.138,76.083,76.12,144120000.0
2007-08-30 04:19:00,76.108,76.126,76.108,76.119,18660000.0
2007-08-30 04:20:00,76.132,76.14,76.108,76.135,135800000.0
2007-08-30 04:21:00,76.11,76.127,76.11,76.121,13320000.0
2007-08-30 04:22:00,76.089,76.094,76.089,76.091,8520000.0
2007-08-30 04:23:00,76.087,76.096,76.087,76.089,136940000.0
2007-08-30 04:24:00,76.114,76.114,76.1,76.1,3000000.0
2007-08-30 04:25:00,76.081,76.084,76.081,76.084,7360000.0
2007-08-30 04:26:00,76.09,76.136,76.09,76.107,167080000.0
2007-08-30 04:27:00,76.143,76.143,76.111,76.111,160610000.0
2007-08-30 04:28:00,76.099,76.114,76.088,76.088,130550000.0
2007-08-30 04:29:00,76.075,76.113,76.075,76.113,123600000.0
2007-08-30 04:30:00,76.109,76.109,76.096,76.096,2860000.0
2007-08-30 04:31:00,76.097,76.097,76.097,76.097,3610000.0
2007-08-30 04:32:00,76.11,76.11,76.068,76.108,124440000.0
2007-08-30 04:33:00,76.112,76.112,76.082,76.09,130260000.0
2007-08-30 04:34:00,76.08,76.084,76.08,76.08,11760000.0
2007-08-30 04:35:00,76.068,76.11,76.068,76.08,140370000.0
2007-08-30 04:36:00,76.117,76.117,76.091,76.095,11420000.0
2007-08-30 04:37:00,76.071,76.09,76.071,76.09,12090000.0
2007-08-30 04:38:00,76.065,76.083,76.061,76.061,144600000.0
2007-08-30 04:39:00,76.084,76.085,76.06,76.085,16890000.0
2007-08-30 04:40:00,76.053,76.073,76.053,76.067,86790000.0
2007-08-30 04:41:00,76.075,76.075,76.041,76.041,153520000.0
2007-08-30 04:42:00,76.073,76.073,76.046,76.053,175840000.0
2007-08-30 04:43:00,76.043,76.072,76.043,76.057,125680000.0
2007-08-30 04:45:00,76.07,76.079,76.069,76.069,149030000.0
2007-08-30 04:47:00,76.028,76.032,76.023,76.023,145900000.0
2007-08-30 04:48:00,76.065,76.065,76.025,76.025,155010000.0
2007-08-30 04:49:00,76.031,76.055,76.02,76.02,119410000.0
2007-08-30 04:50:00,76.035,76.041,76.014,76.021,127170000.0
2007-08-30 04:51:00,76.06,76.06,76.044,76.05,8730000.0
2007-08-30 04:53:00,76.032,76.052,76.025,76.029,114060000.0
2007-08-30 04:54:00,76.058,76.058,76.024,76.024,133400000.0
2007-08-30 04:55:00,76.001,76.021,76.001,76.021,5670000.0
2007-08-30 04:56:00,76.015,76.05,76.009,76.05,124440000.0
2007-08-30 04:57:00,76.052,76.053,76.025,76.049,126760000.0
2007-08-30 04:59:00,76.009,76.031,76.009,76.031,101530000.0
2007-08-30 05:00:00,76.051,76.051,76.026,76.044,112380000.0
2007-08-30 05:01:00,76.026,76.029,76.024,76.028,63080000.0
2007-08-30 05:02:00,76.02,76.044,76.014,76.014,58270000.0
2007-08-30 05:03:00,76.048,76.048,76.041,76.041,98130000.0
2007-08-30 05:05:00,76.027,76.027,76.003,76.005,146020000.0
2007-08-30 05:06:00,76.028,76.029,76.005,76.005,176560000.0
2007-08-30 05:07:00,76.008,76.022,76.004,76.022,120840000.0
2007-08-30 05:08:00,76.007,76.014,75.987,75.989,124440000.0
2007-08-30 05:09:00,75.995,75.995,75.962,75.962,13500000.0
2007-08-30 05:10:00,75.989,75.989,75.963,75.963,6570000.0
2007-08-30 05:11:00,75.981,75.987,75.923,75.923,131290000.0
2007-08-30 05:12:00,75.968,75.977,75.943,75.944,17010000.0
2007-08-30 05:13:00,75.947,75.963,75.945,75.945,13920000.0
2007-08-30 05:14:00,75.952,75.979,75.952,75.979,127940000.0
2007-08-30 05:15:00,75.952,75.989,75.952,75.971,142880000.0
2007-08-30 05:16:00,75.965,75.974,75.958,75.967,15990000.0
2007-08-30 05:17:00,75.938,75.94,75.934,75.937,129830000.0
2007-08-30 05:18:00,75.983,75.983,75.952,75.952,129520000.0
2007-08-30 05:19:00,75.938,75.938,75.938,75.938,1500000.0
2007-08-30 05:20:00,75.946,75.963,75.945,75.956,130880000.0
2007-08-30 05:21:00,75.971,75.971,75.935,75.939,12740000.0
2007-08-30 05:22:00,75.922,75.935,75.922,75.923,18290000.0
2007-08-30 05:23:00,75.928,75.95,75.925,75.937,128740000.0
2007-08-30 05:24:00,75.948,75.948,75.92,75.926,14160000.0
2007-08-30 05:25:00,75.953,75.953,75.923,75.95,130410000.0
2007-08-30 05:26:00,75.909,75.949,75.909,75.939,121500000.0
2007-08-30 05:27:00,75.961,75.961,75.94,75.952,15390000.0
2007-08-30 05:28:00,75.939,75.955,75.939,75.955,14670000.0
2007-08-30 05:29:00,75.938,75.962,75.935,75.962,136880000.0
2007-08-30 05:30:00,75.975,75.975,75.949,75.95,14680000.0
2007-08-30 05:31:00,75.941,75.964,75.941,75.964,134870000.0
2007-08-30 05:32:00,75.955,75.982,75.955,75.959,139170000.0
2007-08-30 05:33:00,75.979,75.979,75.953,75.956,13830000.0
2007-08-30 05:34:00,75.949,75.949,75.949,75.949,2070000.0
2007-08-30 05:35:00,75.955,75.961,75.955,75.957,127200000.0
2007-08-30 05:36:00,75.993,75.994,75.971,75.994,15600000.0
2007-08-30 05:37:00,75.966,75.982,75.966,75.982,7920000.0
2007-08-30 05:38:00,75.948,75.976,75.948,75.957,129220000.0
2007-08-30 05:39:00,75.995,75.995,75.971,75.973,18810000.0
2007-08-30 05:40:00,75.968,75.968,75.968,75.968,2820000.0
2007-08-30 05:41:00,75.956,75.994,75.956,75.994,132570000.0
2007-08-30 05:42:00,75.981,75.981,75.956,75.967,15200000.0
2007-08-30 05:43:00,75.964,75.976,75.96,75.96,20130000.0
2007-08-30 05:44:00,75.982,75.982,75.943,75.957,121920000.0
2007-08-30 05:45:00,75.958,75.959,75.934,75.947,137860000.0
2007-08-30 05:46:00,75.941,75.952,75.933,75.933,16750000.0
2007-08-30 05:47:00,75.936,75.941,75.934,75.938,134660000.0
2007-08-30 05:48:00,75.961,75.964,75.961,75.963,8710000.0
2007-08-30 05:49:00,75.948,75.95,75.944,75.945,122380000.0
2007-08-30 05:50:00,75.939,75.978,75.939,75.959,126580000.0
2007-08-30 05:51:00,75.987,75.987,75.978,75.978,4880000.0
2007-08-30 05:52:00,76.004,76.006,75.977,75.977,13260000.0
2007-08-30 05:53:00,75.98,76.008,75.967,75.976,115710000.0
2007-08-30 05:54:00,76.008,76.008,75.973,75.973,127970000.0
2007-08-30 05:55:00,75.988,75.992,75.988,75.992,3190000.0
2007-08-30 05:56:00,75.981,75.995,75.981,75.993,128400000.0
2007-08-30 05:57:00,76.009,76.009,75.972,75.972,138870000.0
2007-08-30 05:58:00,75.981,75.987,75.97,75.971,19270000.0
2007-08-30 05:59:00,75.993,75.993,75.964,75.971,131830000.0
2007-08-30 06:00:00,76.001,76.006,75.984,76.006,14680000.0
2007-08-30 06:01:00,75.969,75.994,75.968,75.98,169020000.0
2007-08-30 06:02:00,75.971,75.985,75.971,75.982,121130000.0
2007-08-30 06:03:00,75.977,75.977,75.953,75.96,141640000.0
2007-08-30 06:04:00,75.963,75.978,75.957,75.957,20020000.0
2007-08-30 06:05:00,75.967,75.992,75.954,75.992,134160000.0
2007-08-30 06:06:00,75.979,75.979,75.967,75.967,4880000.0
2007-08-30 06:07:00,75.954,75.961,75.946,75.961,12240000.0
2007-08-30 06:09:00,75.948,75.954,75.935,75.94,18070000.0
2007-08-30 06:10:00,75.915,75.94,75.915,75.937,21850000.0
2007-08-30 06:11:00,75.954,75.984,75.952,75.984,135750000.0
2007-08-30 06:12:00,75.975,75.975,75.971,75.971,4170000.0
2007-08-30 06:13:00,75.951,75.961,75.943,75.955,170560000.0
2007-08-30 06:14:00,75.975,75.975,75.939,75.939,123900000.0
2007-08-30 06:15:00,75.97,75.97,75.947,75.955,144270000.0
2007-08-30 06:16:00,75.964,75.964,75.961,75.961,3380000.0
2007-08-30 06:17:00,75.941,75.949,75.925,75.937,118730000.0
2007-08-30 06:18:00,75.954,75.954,75.944,75.946,11070000.0
2007-08-30 06:19:00,75.933,75.946,75.933,75.944,170100000.0
2007-08-30 06:20:00,75.935,75.935,75.914,75.918,120580000.0
2007-08-30 06:21:00,75.931,75.932,75.908,75.925,141500000.0
2007-08-30 06:22:00,75.908,75.922,75.908,75.922,7590000.0
2007-08-30 06:23:00,75.941,75.941,75.884,75.884,132400000.0
2007-08-30 06:24:00,75.902,75.902,75.875,75.9,20810000.0
2007-08-30 06:25:00,75.872,75.9,75.872,75.9,11450000.0
2007-08-30 06:27:00,75.904,75.904,75.887,75.899,10740000.0
2007-08-30 06:28:00,75.898,75.903,75.881,75.897,25270000.0
2007-08-30 06:29:00,75.902,75.902,75.887,75.89,134330000.0
2007-08-30 06:30:00,75.91,75.91,75.889,75.904,14900000.0
2007-08-30 06:31:00,75.893,75.893,75.849,75.849,10780000.0
2007-08-30 06:32:00,75.83,75.876,75.83,75.85,142430000.0
2007-08-30 06:33:00,75.881,75.889,75.869,75.883,21660000.0
2007-08-30 06:34:00,75.849,75.855,75.849,75.849,11300000.0
2007-08-30 06:35:00,75.852,75.865,75.852,75.859,134830000.0
2007-08-30 06:36:00,75.898,75.898,75.882,75.893,12970000.0
2007-08-30 06:38:00,75.858,75.86,75.854,75.855,116710000.0
2007-08-30 06:39:00,75.88,75.88,75.852,75.852,131480000.0
2007-08-30 06:40:00,75.851,75.862,75.851,75.862,10510000.0
2007-08-30 06:41:00,75.881,75.886,75.873,75.873,129730000.0
2007-08-30 06:42:00,75.861,75.861,75.824,75.833,13780000.0
2007-08-30 06:43:00,75.857,75.861,75.832,75.837,122380000.0
2007-08-30 06:44:00,75.839,75.847,75.832,75.838,124150000.0
2007-08-30 06:45:00,75.86,75.86,75.846,75.846,4880000.0
2007-08-30 06:46:00,75.831,75.838,75.829,75.838,17120000.0
2007-08-30 06:47:00,75.85,75.851,75.835,75.849,131650000.0
2007-08-30 06:48:00,75.845,75.861,75.839,75.849,22560000.0
2007-08-30 06:49:00,75.84,75.86,75.828,75.845,126250000.0
2007-08-30 06:50:00,75.827,75.859,75.825,75.846,130130000.0
2007-08-30 06:51:00,75.853,75.853,75.827,75.841,12580000.0
2007-08-30 06:52:00,75.816,75.816,75.805,75.805,5440000.0
2007-08-30 06:53:00,75.767,75.79,75.673,75.712,125050000.0
2007-08-30 06:54:00,75.713,75.716,75.687,75.698,21150000.0
2007-08-30 06:55:00,75.683,75.699,75.667,75.699,19980000.0
2007-08-30 06:56:00,75.689,75.738,75.689,75.738,125230000.0
2007-08-30 06:57:00,75.733,75.733,75.711,75.716,9010000.0
2007-08-30 06:58:00,75.723,75.731,75.717,75.717,175960000.0
2007-08-30 06:59:00,75.711,75.738,75.709,75.734,128830000.0
2007-08-30 07:00:00,75.742,75.742,75.725,75.727,126610000.0
2007-08-30 07:01:00,75.743,75.751,75.723,75.73,21190000.0
2007-08-30 07:02:00,75.708,75.718,75.692,75.692,138610000.0
2007-08-30 07:03:00,75.741,75.741,75.662,75.68,101980000.0
2007-08-30 07:04:00,75.664,75.7,75.648,75.7,120340000.0
2007-08-30 07:05:00,75.668,75.668,75.617,75.64,56830000.0
2007-08-30 07:06:00,75.661,75.661,75.604,75.645,77750000.0
2007-08-30 07:07:00,75.623,75.643,75.617,75.634,106670000.0
2007-08-30 07:08:00,75.601,75.639,75.597,75.603,79690000.0
2007-08-30 07:09:00,75.636,75.636,75.561,75.567,148740000.0
2007-08-30 07:10:00,75.58,75.607,75.558,75.593,170040000.0
2007-08-30 07:11:00,75.604,75.613,75.592,75.605,127780000.0
2007-08-30 07:12:00,75.639,75.639,75.57,75.608,130190000.0
2007-08-30 07:13:00,75.585,75.628,75.585,75.628,10550000.0
2007-08-30 07:14:00,75.648,75.701,75.64,75.64,153650000.0
2007-08-30 07:15:00,75.646,75.678,75.644,75.644,165370000.0
2007-08-30 07:16:00,75.652,75.667,75.638,75.65,114600000.0
2007-08-30 07:17:00,75.639,75.671,75.639,75.671,133200000.0
2007-08-30 07:18:00,75.679,75.679,75.677,75.677,7360000.0
2007-08-30 07:19:00,75.665,75.718,75.665,75.713,99800000.0
2007-08-30 07:20:00,75.679,75.727,75.679,75.69,88960000.0
2007-08-30 07:21:00,75.73,75.751,75.713,75.734,156100000.0
2007-08-30 07:22:00,75.738,75.738,75.714,75.727,163490000.0
2007-08-30 07:23:00,75.764,75.764,75.747,75.747,120990000.0
2007-08-30 07:24:00,75.759,75.759,75.703,75.72,126590000.0
2007-08-30 07:25:00,75.711,75.715,75.683,75.683,18240000.0
2007-08-30 07:26:00,75.667,75.707,75.667,75.688,123120000.0
2007-08-30 07:27:00,75.705,75.723,75.703,75.705,16840000.0
2007-08-30 07:28:00,75.704,75.704,75.666,75.672,11130000.0
2007-08-30 07:29:00,75.68,75.68,75.651,75.651,133800000.0
2007-08-30 07:30:00,75.677,75.677,75.668,75.675,14260000.0
2007-08-30 07:31:00,75.638,75.655,75.626,75.626,16410000.0
2007-08-30 07:32:00,75.626,75.644,75.614,75.627,141800000.0
2007-08-30 07:33:00,75.637,75.65,75.63,75.65,15060000.0
2007-08-30 07:34:00,75.64,75.645,75.622,75.622,14310000.0
2007-08-30 07:35:00,75.629,75.649,75.629,75.646,121180000.0
2007-08-30 07:36:00,75.63,75.63,75.589,75.609,14680000.0
2007-08-30 07:37:00,75.596,75.615,75.589,75.592,20220000.0
2007-08-30 07:38:00,75.577,75.587,75.576,75.579,133700000.0
2007-08-30 07:39:00,75.592,75.592,75.568,75.589,13740000.0
2007-08-30 07:40:00,75.557,75.59,75.551,75.59,13750000.0
2007-08-30 07:41:00,75.581,75.639,75.581,75.617,120090000.0
2007-08-30 07:42:00,75.626,75.626,75.599,75.606,12020000.0
2007-08-30 07:43:00,75.602,75.62,75.596,75.62,112860000.0
2007-08-30 07:44:00,75.607,75.628,75.607,75.617,126000000.0
2007-08-30 07:45:00,75.649,75.649,75.626,75.629,27670000.0
2007-08-30 07:46:00,75.653,75.653,75.618,75.618,7370000.0
2007-08-30 07:47:00,75.62,75.629,75.601,75.629,146210000.0
2007-08-30 07:48:00,75.618,75.619,75.585,75.585,169400000.0
2007-08-30 07:49:00,75.603,75.603,75.576,75.577,129030000.0
2007-08-30 07:50:00,75.566,75.6,75.566,75.577,126190000.0
2007-08-30 07:51:00,75.591,75.606,75.58,75.606,14490000.0
2007-08-30 07:52:00,75.595,75.63,75.595,75.618,17770000.0
2007-08-30 07:53:00,75.581,75.613,75.577,75.613,95150000.0
2007-08-30 07:54:00,75.624,75.624,75.58,75.601,155870000.0
2007-08-30 07:55:00,75.596,75.627,75.596,75.61,167020000.0
2007-08-30 07:56:00,75.602,75.639,75.602,75.607,119610000.0
2007-08-30 07:57:00,75.633,75.645,75.632,75.645,131600000.0
2007-08-30 07:58:00,75.63,75.63,75.607,75.624,18470000.0
2007-08-30 07:59:00,75.607,75.614,75.601,75.608,150180000.0
2007-08-30 08:00:00,75.596,75.638,75.596,75.61,175170000.0
2007-08-30 08:01:00,75.603,75.632,75.603,75.632,122540000.0
2007-08-30 08:03:00,75.623,75.637,75.618,75.632,18970000.0
2007-08-30 08:04:00,75.637,75.664,75.632,75.655,18820000.0
2007-08-30 08:05:00,75.66,75.691,75.66,75.668,65840000.0
2007-08-30 08:06:00,75.694,75.695,75.67,75.679,98130000.0
2007-08-30 08:07:00,75.698,75.698,75.651,75.675,71820000.0
2007-08-30 08:08:00,75.643,75.672,75.643,75.653,135950000.0
2007-08-30 08:09:00,75.669,75.677,75.648,75.653,166240000.0
2007-08-30 08:10:00,75.637,75.669,75.626,75.655,125830000.0
2007-08-30 08:11:00,75.659,75.673,75.634,75.639,116970000.0
2007-08-30 08:12:00,75.657,75.662,75.63,75.63,23810000.0
2007-08-30 08:13:00,75.637,75.656,75.637,75.656,3380000.0
2007-08-30 08:14:00,75.642,75.651,75.634,75.647,121200000.0
2007-08-30 08:15:00,75.663,75.663,75.635,75.638,11550000.0
2007-08-30 08:16:00,75.638,75.65,75.634,75.65,14880000.0
2007-08-30 08:17:00,75.638,75.643,75.633,75.633,138250000.0
2007-08-30 08:18:00,75.663,75.7,75.658,75.671,156970000.0
2007-08-30 08:19:00,75.695,75.73,75.681,75.73,115540000.0
2007-08-30 08:20:00,75.706,75.723,75.705,75.708,122480000.0
2007-08-30 08:21:00,75.739,75.74,75.707,75.707,19220000.0
2007-08-30 08:22:00,75.72,75.741,75.716,75.726,126580000.0
2007-08-30 08:23:00,75.715,75.721,75.715,75.717,119340000.0
2007-08-30 08:24:00,75.738,75.741,75.726,75.728,22010000.0
2007-08-30 08:25:00,75.763,75.768,75.737,75.739,117950000.0
2007-08-30 08:26:00,75.756,75.756,75.719,75.722,126440000.0
2007-08-30 08:27:00,75.765,75.765,75.723,75.724,12050000.0
2007-08-30 08:28:00,75.722,75.725,75.708,75.708,8830000.0
2007-08-30 08:29:00,75.714,75.719,75.691,75.691,128050000.0
2007-08-30 08:30:00,75.712,75.712,75.677,75.69,19000000.0
2007-08-30 08:31:00,75.701,75.721,75.697,75.712,111930000.0
2007-08-30 08:32:00,75.726,75.756,75.714,75.727,126600000.0
2007-08-30 08:33:00,75.76,75.76,75.731,75.736,22170000.0
2007-08-30 08:34:00,75.743,75.768,75.74,75.757,20540000.0
2007-08-30 08:35:00,75.786,75.797,75.763,75.78,127610000.0
2007-08-30 08:36:00,75.813,75.836,75.795,75.818,125560000.0
2007-08-30 08:37:00,75.85,75.862,75.817,75.817,17690000.0
2007-08-30 08:38:00,75.82,75.851,75.813,75.813,132020000.0
2007-08-30 08:39:00,75.841,75.841,75.819,75.835,17740000.0
2007-08-30 08:40:00,75.865,75.865,75.815,75.855,78530000.0
2007-08-30 08:41:00,75.848,75.878,75.841,75.849,153670000.0
2007-08-30 08:42:00,75.884,75.908,75.854,75.896,157500000.0
2007-08-30 08:43:00,75.867,75.881,75.854,75.858,117420000.0
2007-08-30 08:44:00,75.853,75.9,75.853,75.9,121100000.0
2007-08-30 08:45:00,75.891,75.891,75.833,75.836,13170000.0
2007-08-30 08:46:00,75.855,75.883,75.855,75.883,79590000.0
2007-08-30 08:47:00,75.846,75.87,75.832,75.832,146790000.0
2007-08-30 08:48:00,75.849,75.864,75.819,75.84,158320000.0
2007-08-30 08:49:00,75.832,75.877,75.832,75.862,123410000.0
2007-08-30 08:50:00,75.89,75.917,75.871,75.89,120530000.0
2007-08-30 08:51:00,75.92,75.921,75.887,75.921,16940000.0
2007-08-30 08:52:00,75.885,75.915,75.885,75.885,16560000.0
2007-08-30 08:53:00,75.868,75.909,75.868,75.873,120080000.0
2007-08-30 08:54:00,75.904,75.907,75.869,75.869,13140000.0
2007-08-30 08:55:00,75.884,75.886,75.854,75.867,118530000.0
2007-08-30 08:56:00,75.86,75.906,75.86,75.895,116820000.0
2007-08-30 08:57:00,75.925,75.925,75.895,75.909,10030000.0
2007-08-30 08:58:00,75.883,75.896,75.873,75.873,13640000.0
2007-08-30 08:59:00,75.854,75.877,75.819,75.837,126310000.0
2007-08-30 09:00:00,75.822,75.822,75.796,75.796,4690000.0
2007-08-30 09:01:00,75.768,75.8,75.768,75.798,13160000.0
2007-08-30 09:02:00,75.76,75.775,75.735,75.745,123520000.0
2007-08-30 09:03:00,75.772,75.784,75.71,75.776,114760000.0
2007-08-30 09:04:00,75.731,75.761,75.719,75.761,11300000.0
2007-08-30 09:05:00,75.731,75.766,75.716,75.762,126740000.0
2007-08-30 09:06:00,75.738,75.793,75.738,75.77,121290000.0
2007-08-30 09:07:00,75.791,75.791,75.749,75.776,144400000.0
2007-08-30 09:08:00,75.744,75.793,75.744,75.793,154650000.0
2007-08-30 09:09:00,75.797,75.837,75.797,75.825,112280000.0
2007-08-30 09:10:00,75.817,75.82,75.789,75.797,87360000.0
2007-08-30 09:11:00,75.829,75.829,75.755,75.755,169870000.0
2007-08-30 09:12:00,75.783,75.783,75.727,75.727,117780000.0
2007-08-30 09:13:00,75.715,75.767,75.715,75.749,67200000.0
2007-08-30 09:14:00,75.763,75.783,75.73,75.772,111110000.0
2007-08-30 09:15:00,75.765,75.787,75.723,75.723,150560000.0
2007-08-30 09:16:00,75.75,75.76,75.711,75.724,164910000.0
2007-08-30 09:17:00,75.711,75.725,75.711,75.725,115780000.0
2007-08-30 09:18:00,75.763,75.763,75.725,75.726,105660000.0
2007-08-30 09:19:00,75.731,75.783,75.721,75.746,130360000.0
2007-08-30 09:20:00,75.734,75.767,75.727,75.753,92150000.0
2007-08-30 09:21:00,75.755,75.767,75.724,75.747,113750000.0
2007-08-30 09:22:00,75.757,75.767,75.744,75.744,55090000.0
2007-08-30 09:23:00,75.747,75.749,75.741,75.748,73780000.0
2007-08-30 09:24:00,75.778,75.804,75.748,75.804,92660000.0
2007-08-30 09:25:00,75.768,75.788,75.747,75.777,89090000.0
2007-08-30 09:26:00,75.743,75.796,75.743,75.783,144750000.0
2007-08-30 09:27:00,75.791,75.797,75.763,75.796,161370000.0
2007-08-30 09:28:00,75.783,75.817,75.783,75.817,123650000.0
2007-08-30 09:29:00,75.81,75.834,75.803,75.81,119050000.0
2007-08-30 09:30:00,75.835,75.843,75.818,75.821,26280000.0
2007-08-30 09:31:00,75.828,75.832,75.812,75.812,15630000.0
2007-08-30 09:32:00,75.817,75.827,75.813,75.827,76360000.0
2007-08-30 09:33:00,75.866,75.866,75.819,75.819,146720000.0
2007-08-30 09:34:00,75.807,75.835,75.791,75.791,158690000.0
2007-08-30 09:35:00,75.777,75.801,75.756,75.801,118930000.0
2007-08-30 09:36:00,75.808,75.808,75.75,75.761,117960000.0
2007-08-30 09:37:00,75.757,75.757,75.757,75.757,3610000.0
2007-08-30 09:38:00,75.76,75.788,75.753,75.757,140350000.0
2007-08-30 09:39:00,75.79,75.79,75.756,75.756,157120000.0
2007-08-30 09:40:00,75.771,75.801,75.76,75.801,119530000.0
2007-08-30 09:41:00,75.792,75.792,75.755,75.783,128020000.0
2007-08-30 09:42:00,75.79,75.79,75.769,75.777,19450000.0
2007-08-30 09:43:00,75.767,75.79,75.756,75.773,127330000.0
2007-08-30 09:44:00,75.741,75.795,75.741,75.782,120940000.0
2007-08-30 09:45:00,75.795,75.803,75.77,75.77,27850000.0
2007-08-30 09:46:00,75.779,75.779,75.779,75.779,1170000.0
2007-08-30 09:47:00,75.768,75.799,75.742,75.752,149150000.0
2007-08-30 09:48:00,75.763,75.786,75.755,75.755,158040000.0
2007-08-30 09:49:00,75.763,75.791,75.763,75.774,117790000.0
2007-08-30 09:50:00,75.797,75.806,75.797,75.798,123860000.0
2007-08-30 09:51:00,75.781,75.781,75.758,75.766,11830000.0
2007-08-30 09:52:00,75.782,75.802,75.771,75.781,159690000.0
2007-08-30 09:53:00,75.768,75.794,75.756,75.772,121800000.0
2007-08-30 09:54:00,75.802,75.802,75.755,75.759,102450000.0
2007-08-30 09:55:00,75.789,75.795,75.772,75.792,124670000.0
2007-08-30 09:56:00,75.801,75.801,75.785,75.786,98150000.0
2007-08-30 09:57:00,75.81,75.816,75.78,75.78,109230000.0
2007-08-30 09:58:00,75.788,75.833,75.788,75.833,56520000.0
2007-08-30 09:59:00,75.8,75.831,75.795,75.8,66240000.0
2007-08-30 10:00:00,75.839,75.839,75.796,75.811,91610000.0
2007-08-30 10:01:00,75.819,75.829,75.805,75.811,81430000.0
2007-08-30 10:02:00,75.797,75.809,75.78,75.78,138020000.0
2007-08-30 10:03:00,75.796,75.797,75.765,75.78,160700000.0
2007-08-30 10:04:00,75.795,75.808,75.757,75.757,126690000.0
2007-08-30 10:05:00,75.765,75.791,75.756,75.769,125240000.0
2007-08-30 10:06:00,75.771,75.771,75.762,75.762,5670000.0
2007-08-30 10:07:00,75.762,75.777,75.747,75.747,17310000.0
2007-08-30 10:08:00,75.722,75.746,75.665,75.67,94610000.0
2007-08-30 10:09:00,75.679,75.687,75.621,75.663,114630000.0
2007-08-30 10:10:00,75.628,75.656,75.578,75.596,62740000.0
2007-08-30 10:11:00,75.617,75.64,75.59,75.611,69620000.0
2007-08-30 10:12:00,75.64,75.667,75.629,75.649,91290000.0
2007-08-30 10:13:00,75.614,75.643,75.614,75.62,89030000.0
2007-08-30 10:14:00,75.631,75.652,75.627,75.644,140370000.0
2007-08-30 10:15:00,75.662,75.69,75.637,75.675,163130000.0
2007-08-30 10:16:00,75.651,75.657,75.629,75.637,120030000.0
2007-08-30 10:17:00,75.647,75.673,75.643,75.673,122640000.0
2007-08-30 10:18:00,75.682,75.694,75.657,75.657,22040000.0
2007-08-30 10:19:00,75.662,75.682,75.655,75.67,23320000.0
2007-08-30 10:20:00,75.65,75.695,75.64,75.667,114270000.0
2007-08-30 10:21:00,75.696,75.696,75.66,75.66,145450000.0
2007-08-30 10:22:00,75.65,75.656,75.642,75.656,161750000.0
2007-08-30 10:23:00,75.671,75.694,75.664,75.672,128200000.0
2007-08-30 10:24:00,75.698,75.707,75.674,75.674,104590000.0
2007-08-30 10:25:00,75.696,75.706,75.678,75.693,134830000.0
2007-08-30 10:26:00,75.695,75.74,75.687,75.703,99440000.0
2007-08-30 10:27:00,75.702,75.702,75.676,75.7,116110000.0
2007-08-30 10:28:00,75.684,75.707,75.673,75.681,63550000.0
2007-08-30 10:29:00,75.69,75.703,75.676,75.689,69190000.0
2007-08-30 10:30:00,75.715,75.715,75.666,75.675,88330000.0
2007-08-30 10:31:00,75.662,75.704,75.662,75.678,90820000.0
2007-08-30 10:32:00,75.67,75.679,75.669,75.675,141140000.0
2007-08-30 10:33:00,75.717,75.717,75.673,75.676,159790000.0
2007-08-30 10:34:00,75.705,75.705,75.688,75.688,116740000.0
2007-08-30 10:35:00,75.681,75.739,75.681,75.721,118040000.0
2007-08-30 10:36:00,75.75,75.77,75.74,75.77,8870000.0
2007-08-30 10:37:00,75.763,75.771,75.737,75.759,148280000.0
2007-08-30 10:38:00,75.752,75.769,75.729,75.746,172480000.0
2007-08-30 10:39:00,75.763,75.765,75.726,75.765,117390000.0
2007-08-30 10:40:00,75.773,75.773,75.714,75.714,118690000.0
2007-08-30 10:41:00,75.704,75.736,75.704,75.735,133880000.0
2007-08-30 10:42:00,75.72,75.726,75.696,75.705,103270000.0
2007-08-30 10:43:00,75.741,75.741,75.699,75.699,113330000.0
2007-08-30 10:44:00,75.706,75.742,75.706,75.742,62640000.0
2007-08-30 10:45:00,75.711,75.742,75.709,75.742,68910000.0
2007-08-30 10:46:00,75.728,75.744,75.713,75.744,96880000.0
2007-08-30 10:47:00,75.717,75.718,75.712,75.716,81010000.0
2007-08-30 10:48:00,75.742,75.742,75.709,75.715,135400000.0
2007-08-30 10:49:00,75.714,75.789,75.714,75.789,157810000.0
2007-08-30 10:50:00,75.778,75.786,75.732,75.774,111700000.0
2007-08-30 10:51:00,75.809,75.809,75.753,75.753,133070000.0
2007-08-30 10:52:00,75.75,75.759,75.734,75.759,16870000.0
2007-08-30 10:53:00,75.728,75.755,75.72,75.72,85870000.0
2007-08-30 10:54:00,75.753,75.753,75.715,75.746,170010000.0
2007-08-30 10:55:00,75.761,75.773,75.744,75.744,117620000.0
2007-08-30 10:56:00,75.772,75.772,75.701,75.736,62330000.0
2007-08-30 10:57:00,75.734,75.734,75.696,75.725,115700000.0
2007-08-30 10:58:00,75.716,75.758,75.716,75.721,148730000.0
2007-08-30 10:59:00,75.734,75.773,75.73,75.773,171170000.0
2007-08-30 11:00:00,75.773,75.773,75.735,75.742,111070000.0
2007-08-30 11:01:00,75.77,75.787,75.746,75.746,103930000.0
2007-08-30 11:02:00,75.741,75.783,75.741,75.748,137360000.0
2007-08-30 11:03:00,75.781,75.781,75.743,75.765,99920000.0
2007-08-30 11:04:00,75.747,75.772,75.746,75.772,114490000.0
2007-08-30 11:05:00,75.749,75.785,75.749,75.785,69980000.0
2007-08-30 11:06:00,75.799,75.799,75.744,75.744,61390000.0
2007-08-30 11:07:00,75.771,75.786,75.756,75.767,90590000.0
2007-08-30 11:08:00,75.779,75.8,75.752,75.768,83830000.0
2007-08-30 11:09:00,75.775,75.775,75.74,75.76,149110000.0
2007-08-30 11:10:00,75.727,75.77,75.727,75.731,152120000.0
2007-08-30 11:11:00,75.741,75.767,75.734,75.748,122520000.0
2007-08-30 11:12:00,75.769,75.769,75.743,75.756,119680000.0
2007-08-30 11:13:00,75.742,75.764,75.742,75.753,15250000.0
2007-08-30 11:14:00,75.736,75.76,75.735,75.76,133120000.0
2007-08-30 11:15:00,75.756,75.756,75.709,75.709,9960000.0
2007-08-30 11:16:00,75.725,75.751,75.718,75.728,125890000.0
2007-08-30 11:17:00,75.762,75.768,75.739,75.74,120460000.0
2007-08-30 11:18:00,75.763,75.763,75.723,75.734,15060000.0
2007-08-30 11:19:00,75.74,75.74,75.681,75.681,103790000.0
2007-08-30 11:20:00,75.69,75.705,75.687,75.696,137730000.0
2007-08-30 11:21:00,75.73,75.73,75.696,75.696,97390000.0
2007-08-30 11:22:00,75.691,75.742,75.691,75.742,115750000.0
2007-08-30 11:23:00,75.72,75.754,75.708,75.708,70150000.0
2007-08-30 11:24:00,75.727,75.739,75.699,75.712,63940000.0
2007-08-30 11:25:00,75.719,75.734,75.702,75.726,92970000.0
2007-08-30 11:26:00,75.699,75.711,75.675,75.688,84590000.0
2007-08-30 11:27:00,75.711,75.725,75.689,75.692,140800000.0
2007-08-30 11:28:00,75.698,75.726,75.688,75.695,161280000.0
2007-08-30 11:29:00,75.715,75.715,75.684,75.688,122950000.0
2007-08-30 11:30:00,75.725,75.731,75.72,75.721,114180000.0
2007-08-30 11:31:00,75.702,75.737,75.702,75.708,13900000.0
2007-08-30 11:32:00,75.735,75.735,75.693,75.693,94580000.0
2007-08-30 11:33:00,75.719,75.732,75.708,75.732,145380000.0
2007-08-30 11:34:00,75.705,75.725,75.7,75.7,143290000.0
2007-08-30 11:35:00,75.713,75.713,75.681,75.681,119720000.0
2007-08-30 11:36:00,75.71,75.71,75.674,75.679,120560000.0
2007-08-30 11:37:00,75.684,75.701,75.676,75.701,13030000.0
2007-08-30 11:38:00,75.69,75.704,75.674,75.682,169420000.0
2007-08-30 11:39:00,75.704,75.707,75.676,75.689,123360000.0
2007-08-30 11:40:00,75.704,75.738,75.698,75.702,110420000.0
2007-08-30 11:41:00,75.711,75.711,75.686,75.698,142690000.0
2007-08-30 11:42:00,75.721,75.737,75.694,75.715,99590000.0
2007-08-30 11:43:00,75.697,75.712,75.69,75.69,115720000.0
2007-08-30 11:44:00,75.7,75.711,75.679,75.711,63140000.0
2007-08-30 11:45:00,75.721,75.721,75.68,75.683,64870000.0
2007-08-30 11:46:00,75.673,75.72,75.673,75.683,79810000.0
2007-08-30 11:47:00,75.689,75.702,75.68,75.698,87180000.0
2007-08-30 11:48:00,75.72,75.728,75.694,75.713,134030000.0
2007-08-30 11:49:00,75.676,75.695,75.676,75.686,158250000.0
2007-08-30 11:50:00,75.671,75.671,75.643,75.655,126850000.0
2007-08-30 11:51:00,75.654,75.67,75.635,75.646,120080000.0
2007-08-30 11:52:00,75.652,75.665,75.641,75.651,19090000.0
2007-08-30 11:53:00,75.635,75.663,75.635,75.64,121080000.0
2007-08-30 11:54:00,75.635,75.649,75.615,75.615,9850000.0
2007-08-30 11:55:00,75.604,75.604,75.573,75.574,12290000.0
2007-08-30 11:56:00,75.565,75.581,75.523,75.554,176500000.0
2007-08-30 11:57:00,75.565,75.605,75.565,75.596,113420000.0
2007-08-30 11:58:00,75.586,75.606,75.565,75.565,102900000.0
2007-08-30 11:59:00,75.571,75.6,75.562,75.57,133530000.0
2007-08-30 12:00:00,75.578,75.616,75.57,75.57,96000000.0
2007-08-30 12:01:00,75.592,75.626,75.589,75.607,118060000.0
2007-08-30 12:02:00,75.626,75.626,75.595,75.611,58490000.0
2007-08-30 12:03:00,75.626,75.633,75.598,75.633,67230000.0
2007-08-30 12:04:00,75.619,75.641,75.613,75.628,93030000.0
2007-08-30 12:05:00,75.642,75.642,75.589,75.595,72400000.0
2007-08-30 12:06:00,75.62,75.62,75.593,75.595,145280000.0
2007-08-30 12:07:00,75.565,75.585,75.565,75.577,154400000.0
2007-08-30 12:08:00,75.593,75.61,75.584,75.61,119150000.0
2007-08-30 12:09:00,75.611,75.611,75.583,75.604,123660000.0
2007-08-30 12:10:00,75.624,75.624,75.592,75.606,13940000.0
2007-08-30 12:11:00,75.627,75.627,75.586,75.586,135430000.0
2007-08-30 12:12:00,75.593,75.593,75.504,75.504,93710000.0
2007-08-30 12:13:00,75.506,75.517,75.496,75.499,115590000.0
2007-08-30 12:14:00,75.487,75.517,75.478,75.497,63320000.0
2007-08-30 12:15:00,75.518,75.518,75.467,75.489,63650000.0
2007-08-30 12:16:00,75.5,75.535,75.495,75.502,93560000.0
2007-08-30 12:17:00,75.495,75.53,75.495,75.504,82960000.0
2007-08-30 12:18:00,75.528,75.529,75.501,75.501,144420000.0
2007-08-30 12:19:00,75.504,75.531,75.504,75.531,170190000.0
2007-08-30 12:20:00,75.557,75.56,75.52,75.56,110620000.0
2007-08-30 12:21:00,75.596,75.596,75.547,75.558,125330000.0
2007-08-30 12:22:00,75.524,75.556,75.514,75.556,16180000.0
2007-08-30 12:23:00,75.557,75.568,75.54,75.541,123840000.0
2007-08-30 12:24:00,75.567,75.595,75.557,75.579,110910000.0
2007-08-30 12:25:00,75.564,75.598,75.558,75.558,130020000.0
2007-08-30 12:26:00,75.561,75.598,75.556,75.582,95540000.0
2007-08-30 12:27:00,75.598,75.607,75.571,75.572,117350000.0
2007-08-30 12:28:00,75.585,75.598,75.568,75.598,64930000.0
2007-08-30 12:29:00,75.58,75.609,75.566,75.58,69950000.0
2007-08-30 12:30:00,75.583,75.583,75.538,75.563,93540000.0
2007-08-30 12:31:00,75.561,75.58,75.552,75.552,87260000.0
2007-08-30 12:32:00,75.57,75.582,75.556,75.56,139630000.0
2007-08-30 12:33:00,75.578,75.578,75.534,75.568,160460000.0
2007-08-30 12:34:00,75.552,75.577,75.552,75.577,120640000.0
2007-08-30 12:35:00,75.561,75.571,75.542,75.542,123920000.0
2007-08-30 12:36:00,75.577,75.577,75.558,75.564,19560000.0
2007-08-30 12:37:00,75.574,75.574,75.538,75.572,161240000.0
2007-08-30 12:38:00,75.569,75.59,75.556,75.585,114050000.0
2007-08-30 12:39:00,75.606,75.606,75.571,75.605,105640000.0
2007-08-30 12:40:00,75.613,75.613,75.581,75.606,145920000.0
2007-08-30 12:41:00,75.566,75.579,75.556,75.565,95270000.0
2007-08-30 12:42:00,75.591,75.591,75.563,75.583,113280000.0
2007-08-30 12:43:00,75.564,75.585,75.552,75.56,64310000.0
2007-08-30 12:44:00,75.549,75.571,75.546,75.564,59230000.0
2007-08-30 12:45:00,75.58,75.58,75.556,75.576,97910000.0
2007-08-30 12:46:00,75.573,75.592,75.565,75.592,81600000.0
2007-08-30 12:47:00,75.589,75.613,75.586,75.588,137950000.0
2007-08-30 12:48:00,75.623,75.637,75.604,75.604,157680000.0
2007-08-30 12:49:00,75.613,75.627,75.593,75.593,117570000.0
2007-08-30 12:50:00,75.595,75.605,75.59,75.605,114640000.0
2007-08-30 12:51:00,75.63,75.635,75.611,75.616,12400000.0
2007-08-30 12:53:00,75.611,75.634,75.611,75.634,109460000.0
2007-08-30 12:54:00,75.638,75.638,75.597,75.599,137160000.0
2007-08-30 12:55:00,75.593,75.611,75.593,75.599,157910000.0
2007-08-30 12:56:00,75.593,75.604,75.593,75.599,114000000.0
2007-08-30 12:57:00,75.623,75.635,75.567,75.567,101950000.0
2007-08-30 12:58:00,75.589,75.602,75.571,75.594,121870000.0
2007-08-30 12:59:00,75.582,75.625,75.576,75.59,92200000.0
2007-08-30 13:00:00,75.598,75.628,75.589,75.628,118650000.0
2007-08-30 13:01:00,75.62,75.639,75.61,75.635,59050000.0
2007-08-30 13:02:00,75.604,75.635,75.604,75.635,65210000.0
2007-08-30 13:03:00,75.642,75.671,75.626,75.641,87020000.0
2007-08-30 13:04:00,75.644,75.657,75.626,75.633,72810000.0
2007-08-30 13:05:00,75.637,75.642,75.631,75.636,138170000.0
2007-08-30 13:06:00,75.661,75.671,75.638,75.648,146130000.0
2007-08-30 13:07:00,75.64,75.657,75.632,75.632,124440000.0
2007-08-30 13:08:00,75.647,75.662,75.632,75.632,115670000.0
2007-08-30 13:09:00,75.652,75.652,75.612,75.614,11510000.0
2007-08-30 13:10:00,75.61,75.637,75.604,75.633,111430000.0
2007-08-30 13:11:00,75.664,75.664,75.622,75.622,126630000.0
2007-08-30 13:12:00,75.634,75.634,75.615,75.628,111470000.0
2007-08-30 13:14:00,75.616,75.63,75.616,75.621,137870000.0
2007-08-30 13:15:00,75.641,75.656,75.628,75.631,110180000.0
2007-08-30 13:16:00,75.657,75.66,75.633,75.651,87640000.0
2007-08-30 13:17:00,75.649,75.649,75.596,75.606,155280000.0
2007-08-30 13:18:00,75.635,75.654,75.611,75.654,106600000.0
2007-08-30 13:19:00,75.678,75.678,75.654,75.654,68420000.0
2007-08-30 13:21:00,75.667,75.667,75.637,75.641,147980000.0
2007-08-30 13:22:00,75.65,75.669,75.642,75.642,163490000.0
2007-08-30 13:23:00,75.657,75.672,75.637,75.65,118460000.0
2007-08-30 13:24:00,75.662,75.67,75.639,75.651,105350000.0
2007-08-30 13:25:00,75.639,75.654,75.616,75.633,128220000.0
2007-08-30 13:26:00,75.64,75.67,75.64,75.642,99960000.0
2007-08-30 13:27:00,75.661,75.669,75.624,75.656,116260000.0
2007-08-30 13:28:00,75.647,75.668,75.636,75.643,64870000.0
2007-08-30 13:29:00,75.647,75.662,75.637,75.651,60400000.0
2007-08-30 13:30:00,75.666,75.671,75.645,75.662,76810000.0
2007-08-30 13:31:00,75.686,75.687,75.663,75.678,78440000.0
2007-08-30 13:32:00,75.699,75.705,75.687,75.699,141830000.0
2007-08-30 13:33:00,75.709,75.709,75.663,75.682,151790000.0
2007-08-30 13:34:00,75.705,75.71,75.672,75.693,123910000.0
2007-08-30 13:35:00,75.699,75.702,75.68,75.68,123930000.0
2007-08-30 13:36:00,75.7,75.719,75.685,75.719,20360000.0
2007-08-30 13:37:00,75.683,75.709,75.683,75.685,108560000.0
2007-08-30 13:38:00,75.71,75.711,75.707,75.71,67930000.0
2007-08-30 13:39:00,75.708,75.715,75.693,75.715,99120000.0
2007-08-30 13:40:00,75.69,75.711,75.69,75.708,140280000.0
2007-08-30 13:41:00,75.705,75.731,75.705,75.719,159120000.0
2007-08-30 13:42:00,75.724,75.724,75.694,75.694,110880000.0
2007-08-30 13:43:00,75.703,75.703,75.673,75.687,107540000.0
2007-08-30 13:44:00,75.684,75.706,75.683,75.693,128920000.0
2007-08-30 13:45:00,75.741,75.741,75.702,75.702,97990000.0
2007-08-30 13:46:00,75.722,75.739,75.702,75.726,102920000.0
2007-08-30 13:47:00,75.707,75.726,75.704,75.704,64130000.0
2007-08-30 13:48:00,75.709,75.719,75.709,75.719,59230000.0
2007-08-30 13:49:00,75.724,75.732,75.695,75.732,88310000.0
2007-08-30 13:50:00,75.699,75.733,75.699,75.718,76300000.0
2007-08-30 13:51:00,75.731,75.731,75.701,75.723,134520000.0
2007-08-30 13:52:00,75.686,75.715,75.686,75.715,158880000.0
2007-08-30 13:53:00,75.706,75.747,75.706,75.747,114640000.0
2007-08-30 13:54:00,75.767,75.767,75.73,75.754,122230000.0
2007-08-30 13:55:00,75.722,75.725,75.719,75.725,10550000.0
2007-08-30 13:56:00,75.743,75.822,75.743,75.776,136370000.0
2007-08-30 13:57:00,75.801,75.829,75.787,75.823,155960000.0
2007-08-30 13:58:00,75.796,75.807,75.765,75.773,110970000.0
2007-08-30 13:59:00,75.761,75.789,75.761,75.785,121420000.0
2007-08-30 14:00:00,75.796,75.796,75.769,75.775,15880000.0
2007-08-30 14:01:00,75.807,75.807,75.786,75.798,115170000.0
2007-08-30 14:02:00,75.805,75.805,75.762,75.762,89600000.0
2007-08-30 14:03:00,75.786,75.79,75.769,75.781,160530000.0
2007-08-30 14:04:00,75.752,75.767,75.752,75.76,115220000.0
2007-08-30 14:05:00,75.785,75.785,75.753,75.766,63610000.0
2007-08-30 14:06:00,75.777,75.777,75.77,75.77,111210000.0
2007-08-30 14:07:00,75.744,75.788,75.744,75.76,147420000.0
2007-08-30 14:08:00,75.787,75.793,75.744,75.744,168540000.0
2007-08-30 14:09:00,75.756,75.767,75.728,75.732,115690000.0
2007-08-30 14:10:00,75.752,75.752,75.721,75.721,101830000.0
2007-08-30 14:11:00,75.742,75.76,75.74,75.76,140690000.0
2007-08-30 14:12:00,75.783,75.783,75.739,75.748,92770000.0
2007-08-30 14:13:00,75.77,75.77,75.738,75.74,124330000.0
2007-08-30 14:14:00,75.722,75.735,75.717,75.735,63920000.0
2007-08-30 14:15:00,75.815,75.815,75.724,75.742,60120000.0
2007-08-30 14:16:00,75.729,75.737,75.704,75.734,84560000.0
2007-08-30 14:17:00,75.705,75.724,75.705,75.724,84080000.0
2007-08-30 14:18:00,75.734,75.738,75.701,75.719,144300000.0
2007-08-30 14:19:00,75.698,75.732,75.698,75.732,169240000.0
2007-08-30 14:20:00,75.717,75.729,75.695,75.698,120830000.0
2007-08-30 14:21:00,75.72,75.72,75.69,75.69,119460000.0
2007-08-30 14:22:00,75.695,75.705,75.692,75.692,14080000.0
2007-08-30 14:23:00,75.696,75.696,75.69,75.692,118260000.0
2007-08-30 14:24:00,75.703,75.72,75.699,75.707,113940000.0
2007-08-30 14:25:00,75.672,75.686,75.664,75.676,128980000.0
2007-08-30 14:26:00,75.647,75.662,75.647,75.655,100330000.0
2007-08-30 14:27:00,75.678,75.692,75.658,75.682,114200000.0
2007-08-30 14:28:00,75.669,75.695,75.651,75.695,64290000.0
2007-08-30 14:29:00,75.719,75.719,75.687,75.693,64890000.0
2007-08-30 14:30:00,75.698,75.715,75.657,75.673,94660000.0
2007-08-30 14:31:00,75.672,75.694,75.663,75.663,81340000.0
2007-08-30 14:32:00,75.679,75.714,75.671,75.699,143350000.0
2007-08-30 14:33:00,75.708,75.737,75.708,75.734,142770000.0
2007-08-30 14:34:00,75.732,75.771,75.732,75.744,122160000.0
2007-08-30 14:35:00,75.751,75.77,75.736,75.739,114940000.0
2007-08-30 14:36:00,75.745,75.745,75.717,75.717,14680000.0
2007-08-30 14:37:00,75.693,75.74,75.693,75.702,102200000.0
2007-08-30 14:38:00,75.714,75.749,75.714,75.732,138410000.0
2007-08-30 14:39:00,75.75,75.75,75.7,75.7,96510000.0
2007-08-30 14:40:00,75.701,75.743,75.701,75.711,111440000.0
2007-08-30 14:41:00,75.733,75.734,75.705,75.734,61900000.0
2007-08-30 14:42:00,75.739,75.746,75.739,75.746,62360000.0
2007-08-30 14:43:00,75.717,75.768,75.717,75.762,89140000.0
2007-08-30 14:44:00,75.732,75.762,75.723,75.723,74980000.0
2007-08-30 14:45:00,75.77,75.77,75.729,75.729,149110000.0
2007-08-30 14:46:00,75.715,75.733,75.715,75.733,156080000.0
2007-08-30 14:47:00,75.768,75.791,75.747,75.771,115520000.0
2007-08-30 14:48:00,75.799,75.799,75.759,75.79,115550000.0
2007-08-30 14:49:00,75.811,75.841,75.801,75.833,18490000.0
2007-08-30 14:50:00,75.869,75.872,75.843,75.843,173770000.0
2007-08-30 14:51:00,75.848,75.879,75.846,75.876,107490000.0
2007-08-30 14:52:00,75.873,75.906,75.861,75.887,99740000.0
2007-08-30 14:53:00,75.899,75.91,75.868,75.91,131640000.0
2007-08-30 14:54:00,75.882,75.918,75.882,75.911,97520000.0
2007-08-30 14:55:00,75.887,75.904,75.886,75.889,112270000.0
2007-08-30 14:56:00,75.895,75.909,75.892,75.9,61620000.0
2007-08-30 14:57:00,75.92,75.92,75.879,75.885,66040000.0
2007-08-30 14:58:00,75.893,75.899,75.868,75.895,94780000.0
2007-08-30 14:59:00,75.882,75.888,75.853,75.853,71920000.0
2007-08-30 15:00:00,75.86,75.883,75.857,75.876,148090000.0
2007-08-30 15:02:00,75.843,75.867,75.837,75.839,123610000.0
2007-08-30 15:03:00,75.841,75.85,75.829,75.829,116250000.0
2007-08-30 15:04:00,75.833,75.857,75.833,75.846,19750000.0
2007-08-30 15:05:00,75.873,75.873,75.832,75.832,111700000.0
2007-08-30 15:06:00,75.861,75.865,75.838,75.848,123590000.0
2007-08-30 15:07:00,75.825,75.85,75.807,75.807,20730000.0
2007-08-30 15:08:00,75.79,75.82,75.787,75.805,97630000.0
2007-08-30 15:09:00,75.83,75.83,75.802,75.802,125010000.0
2007-08-30 15:10:00,75.806,75.817,75.774,75.781,64490000.0
2007-08-30 15:11:00,75.8,75.8,75.739,75.759,69960000.0
2007-08-30 15:12:00,75.762,75.781,75.731,75.751,97840000.0
2007-08-30 15:13:00,75.722,75.758,75.707,75.707,86660000.0
2007-08-30 15:15:00,75.712,75.737,75.697,75.697,138840000.0
2007-08-30 15:16:00,75.698,75.716,75.686,75.692,104410000.0
2007-08-30 15:17:00,75.691,75.694,75.682,75.688,107430000.0
2007-08-30 15:18:00,75.712,75.717,75.702,75.711,22140000.0
2007-08-30 15:19:00,75.684,75.717,75.684,75.715,23120000.0
2007-08-30 15:20:00,75.71,75.74,75.71,75.74,115890000.0
2007-08-30 15:21:00,75.743,75.755,75.736,75.755,117100000.0
2007-08-30 15:22:00,75.745,75.749,75.728,75.728,10790000.0
2007-08-30 15:23:00,75.731,75.741,75.707,75.726,111100000.0
2007-08-30 15:24:00,75.736,75.74,75.719,75.725,20920000.0
2007-08-30 15:25:00,75.735,75.735,75.704,75.712,81360000.0
2007-08-30 15:26:00,75.716,75.722,75.7,75.712,125340000.0
2007-08-30 15:27:00,75.717,75.724,75.67,75.684,157170000.0
2007-08-30 15:28:00,75.69,75.706,75.678,75.681,94950000.0
2007-08-30 15:29:00,75.668,75.699,75.668,75.685,112380000.0
2007-08-30 15:30:00,75.702,75.702,75.667,75.682,12620000.0
2007-08-30 15:31:00,75.684,75.684,75.646,75.651,83270000.0
2007-08-30 15:32:00,75.64,75.653,75.623,75.623,75790000.0
2007-08-30 15:33:00,75.649,75.674,75.643,75.668,132070000.0
2007-08-30 15:34:00,75.647,75.683,75.647,75.663,145090000.0
2007-08-30 15:35:00,75.688,75.697,75.666,75.676,117680000.0
2007-08-30 15:36:00,75.695,75.695,75.653,75.653,112230000.0
2007-08-30 15:37:00,75.636,75.653,75.636,75.653,8310000.0
2007-08-30 15:38:00,75.673,75.712,75.661,75.712,119470000.0
2007-08-30 15:39:00,75.734,75.758,75.727,75.741,15400000.0
2007-08-30 15:40:00,75.739,75.739,75.712,75.721,14990000.0
2007-08-30 15:41:00,75.724,75.786,75.724,75.76,109540000.0
2007-08-30 15:42:00,75.755,75.762,75.713,75.752,17640000.0
2007-08-30 15:43:00,75.722,75.739,75.709,75.734,69550000.0
2007-08-30 15:44:00,75.7,75.729,75.691,75.722,123680000.0
2007-08-30 15:45:00,75.733,75.747,75.697,75.728,148530000.0
2007-08-30 15:46:00,75.753,75.753,75.721,75.747,102690000.0
2007-08-30 15:47:00,75.712,75.755,75.712,75.736,122150000.0
2007-08-30 15:48:00,75.772,75.776,75.735,75.735,13030000.0
2007-08-30 15:49:00,75.718,75.727,75.708,75.708,8310000.0
2007-08-30 15:50:00,75.725,75.738,75.697,75.7,137650000.0
2007-08-30 15:51:00,75.708,75.708,75.65,75.688,149100000.0
2007-08-30 15:52:00,75.686,75.736,75.686,75.717,109350000.0
2007-08-30 15:53:00,75.726,75.756,75.725,75.745,118010000.0
2007-08-30 15:54:00,75.712,75.735,75.709,75.709,21530000.0
2007-08-30 15:55:00,75.724,75.731,75.701,75.701,19600000.0
2007-08-30 15:56:00,75.707,75.73,75.693,75.704,81260000.0
2007-08-30 15:57:00,75.727,75.731,75.688,75.722,59650000.0
2007-08-30 15:58:00,75.7,75.718,75.692,75.692,98670000.0
2007-08-30 15:59:00,75.719,75.735,75.697,75.709,60690000.0
2007-08-30 16:00:00,75.735,75.747,75.707,75.721,55010000.0
2007-08-30 16:01:00,75.704,75.733,75.704,75.716,45260000.0
2007-08-30 16:02:00,75.686,75.7,75.661,75.661,49850000.0
2007-08-30 16:03:00,75.684,75.684,75.656,75.676,59050000.0
2007-08-30 16:04:00,75.674,75.707,75.674,75.706,101870000.0
2007-08-30 16:05:00,75.695,75.751,75.695,75.751,74350000.0
2007-08-30 16:06:00,75.723,75.769,75.723,75.749,103340000.0
2007-08-30 16:07:00,75.746,75.768,75.737,75.749,101530000.0
2007-08-30 16:08:00,75.748,75.805,75.748,75.802,126340000.0
2007-08-30 16:09:00,75.813,75.823,75.779,75.781,105670000.0
2007-08-30 16:10:00,75.805,75.807,75.782,75.79,125980000.0
2007-08-30 16:11:00,75.765,75.772,75.752,75.752,130410000.0
2007-08-30 16:12:00,75.771,75.771,75.725,75.731,102420000.0
2007-08-30 16:13:00,75.739,75.762,75.708,75.712,82680000.0
2007-08-30 16:14:00,75.71,75.77,75.71,75.737,151650000.0
2007-08-30 16:15:00,75.762,75.762,75.711,75.749,109810000.0
2007-08-30 16:16:00,75.743,75.76,75.735,75.735,64180000.0
2007-08-30 16:17:00,75.715,75.718,75.693,75.708,101430000.0
2007-08-30 16:18:00,75.728,75.731,75.704,75.711,136180000.0
2007-08-30 16:19:00,75.726,75.752,75.726,75.737,152670000.0
2007-08-30 16:20:00,75.725,75.761,75.725,75.746,106860000.0
2007-08-30 16:21:00,75.76,75.774,75.734,75.741,97950000.0
2007-08-30 16:22:00,75.734,75.769,75.72,75.769,124040000.0
2007-08-30 16:23:00,75.753,75.756,75.713,75.713,89710000.0
2007-08-30 16:24:00,75.737,75.76,75.723,75.736,111860000.0
2007-08-30 16:25:00,75.759,75.779,75.748,75.768,58020000.0
2007-08-30 16:26:00,75.779,75.826,75.761,75.809,64830000.0
2007-08-30 16:27:00,75.802,75.828,75.788,75.814,88920000.0
2007-08-30 16:28:00,75.81,75.837,75.798,75.831,81740000.0
2007-08-30 16:29:00,75.815,75.839,75.811,75.836,123950000.0
2007-08-30 16:30:00,75.834,75.86,75.813,75.813,149780000.0
2007-08-30 16:31:00,75.836,75.913,75.82,75.871,112420000.0
2007-08-30 16:32:00,75.87,75.906,75.844,75.844,110890000.0
2007-08-30 16:33:00,75.85,75.871,75.844,75.87,15670000.0
2007-08-30 16:34:00,75.853,75.884,75.838,75.884,60880000.0
2007-08-30 16:35:00,75.853,75.88,75.853,75.866,102500000.0
2007-08-30 16:36:00,75.834,75.875,75.834,75.866,135750000.0
2007-08-30 16:37:00,75.864,75.882,75.857,75.877,155150000.0
2007-08-30 16:38:00,75.861,75.899,75.849,75.853,99810000.0
2007-08-30 16:39:00,75.869,75.869,75.824,75.824,94270000.0
2007-08-30 16:40:00,75.803,75.835,75.8,75.813,122170000.0
2007-08-30 16:41:00,75.821,75.829,75.797,75.808,93480000.0
2007-08-30 16:42:00,75.837,75.852,75.821,75.821,105470000.0
2007-08-30 16:43:00,75.805,75.814,75.801,75.814,56350000.0
2007-08-30 16:44:00,75.81,75.852,75.81,75.831,56120000.0
2007-08-30 16:45:00,75.84,75.863,75.835,75.849,86580000.0
2007-08-30 16:46:00,75.82,75.833,75.814,75.82,72940000.0
2007-08-30 16:47:00,75.811,75.835,75.795,75.822,129340000.0
2007-08-30 16:48:00,75.821,75.838,75.804,75.827,137770000.0
2007-08-30 16:49:00,75.854,75.863,75.829,75.863,108570000.0
2007-08-30 16:50:00,75.825,75.879,75.825,75.879,115070000.0
2007-08-30 16:51:00,75.88,75.88,75.849,75.849,16150000.0
2007-08-30 16:52:00,75.844,75.899,75.844,75.894,90680000.0
2007-08-30 16:53:00,75.924,75.924,75.887,75.89,73050000.0
2007-08-30 16:54:00,75.915,75.922,75.88,75.88,132540000.0
2007-08-30 16:55:00,75.863,75.896,75.845,75.845,133640000.0
2007-08-30 16:56:00,75.861,75.888,75.836,75.888,109860000.0
2007-08-30 16:57:00,75.882,75.89,75.858,75.87,113690000.0
2007-08-30 16:58:00,75.875,75.9,75.873,75.893,17440000.0
2007-08-30 16:59:00,75.858,75.869,75.842,75.851,153350000.0
2007-08-30 17:00:00,75.881,75.881,75.847,75.867,113250000.0
2007-08-30 17:01:00,75.88,75.908,75.877,75.881,93090000.0
2007-08-30 17:02:00,75.886,75.902,75.873,75.895,122410000.0
2007-08-30 17:03:00,75.902,75.941,75.886,75.915,87980000.0
2007-08-30 17:04:00,75.938,75.96,75.937,75.954,108860000.0
2007-08-30 17:05:00,75.958,75.979,75.945,75.979,62960000.0
2007-08-30 17:06:00,75.968,75.99,75.948,75.959,66480000.0
2007-08-30 17:07:00,75.947,76.034,75.947,76.004,82620000.0
2007-08-30 17:08:00,76.02,76.039,76.001,76.003,79630000.0
2007-08-30 17:09:00,76.015,76.022,75.98,75.982,127140000.0
2007-08-30 17:10:00,75.982,76.002,75.975,75.975,143480000.0
2007-08-30 17:11:00,75.959,75.99,75.953,75.982,112930000.0
2007-08-30 17:12:00,75.958,76.015,75.956,75.999,115300000.0
2007-08-30 17:13:00,76.008,76.025,76.006,76.024,17090000.0
2007-08-30 17:14:00,76.019,76.034,75.996,76.002,78550000.0
2007-08-30 17:15:00,76.024,76.043,75.993,75.993,141240000.0
2007-08-30 17:16:00,76.006,76.014,75.949,75.949,145110000.0
2007-08-30 17:17:00,75.957,75.993,75.957,75.98,121270000.0
2007-08-30 17:18:00,76.001,76.013,75.984,76.013,111760000.0
2007-08-30 17:19:00,76.023,76.023,75.992,76.003,8870000.0
2007-08-30 17:20:00,75.991,76.044,75.991,76.016,116210000.0
2007-08-30 17:21:00,76.033,76.05,76.011,76.018,16930000.0
2007-08-30 17:22:00,76.035,76.037,76.006,76.011,18590000.0
2007-08-30 17:23:00,76.023,76.052,76.023,76.045,64410000.0
2007-08-30 17:24:00,76.027,76.028,75.994,76.019,83790000.0
2007-08-30 17:25:00,75.997,75.999,75.939,75.945,83350000.0
2007-08-30 17:26:00,75.942,75.942,75.906,75.909,126930000.0
2007-08-30 17:27:00,75.926,75.958,75.91,75.929,144350000.0
2007-08-30 17:28:00,75.923,75.942,75.92,75.92,115920000.0
2007-08-30 17:29:00,75.909,75.938,75.899,75.91,122500000.0
2007-08-30 17:30:00,75.942,75.955,75.92,75.92,14870000.0
2007-08-30 17:31:00,75.938,75.938,75.896,75.9,100430000.0
2007-08-30 17:32:00,75.909,75.96,75.909,75.96,58100000.0
2007-08-30 17:33:00,75.963,75.978,75.936,75.959,69620000.0
2007-08-30 17:34:00,75.952,75.981,75.947,75.961,84300000.0
2007-08-30 17:35:00,75.955,75.991,75.955,75.984,72040000.0
2007-08-30 17:36:00,75.993,75.993,75.96,75.96,132970000.0
2007-08-30 17:37:00,75.974,76.008,75.974,76.0,146230000.0
2007-08-30 17:38:00,76.03,76.05,76.013,76.025,105350000.0
2007-08-30 17:39:00,76.04,76.086,76.037,76.059,114800000.0
2007-08-30 17:40:00,76.05,76.069,76.032,76.04,21520000.0
2007-08-30 17:41:00,76.032,76.07,76.032,76.052,55720000.0
2007-08-30 17:42:00,76.067,76.091,76.05,76.091,61510000.0
2007-08-30 17:43:00,76.085,76.09,76.045,76.045,91010000.0
2007-08-30 17:44:00,76.063,76.09,76.057,76.084,80030000.0
2007-08-30 17:45:00,76.068,76.068,76.028,76.068,123740000.0
2007-08-30 17:46:00,76.056,76.056,76.024,76.024,147310000.0
2007-08-30 17:47:00,76.038,76.05,76.024,76.05,118180000.0
2007-08-30 17:48:00,76.053,76.053,76.027,76.046,107100000.0
2007-08-30 17:49:00,76.027,76.055,76.016,76.041,12390000.0
2007-08-30 17:50:00,76.027,76.059,76.02,76.037,129590000.0
2007-08-30 17:51:00,76.035,76.035,75.998,75.998,143930000.0
2007-08-30 17:52:00,75.983,76.011,75.983,75.988,107760000.0
2007-08-30 17:53:00,75.976,76.009,75.976,75.997,106450000.0
2007-08-30 17:54:00,75.988,75.988,75.924,75.924,15480000.0
2007-08-30 17:55:00,75.928,75.965,75.928,75.951,19380000.0
2007-08-30 17:56:00,75.939,75.953,75.936,75.94,65080000.0
2007-08-30 17:57:00,75.961,75.988,75.948,75.951,97430000.0
2007-08-30 17:58:00,75.954,75.954,75.944,75.946,67440000.0
2007-08-30 17:59:00,75.963,75.983,75.963,75.968,127900000.0
2007-08-30 18:00:00,75.954,75.997,75.943,75.943,149880000.0
2007-08-30 18:01:00,75.947,75.964,75.919,75.925,107940000.0
2007-08-30 18:02:00,75.919,75.943,75.912,75.912,108700000.0
2007-08-30 18:03:00,75.908,75.918,75.881,75.912,13330000.0
2007-08-30 18:04:00,75.918,75.919,75.893,75.893,74180000.0
2007-08-30 18:05:00,75.878,75.898,75.862,75.879,116800000.0
2007-08-30 18:06:00,75.894,75.895,75.866,75.878,147660000.0
2007-08-30 18:07:00,75.88,75.914,75.876,75.888,113550000.0
2007-08-30 18:08:00,75.915,75.929,75.9,75.903,111630000.0
2007-08-30 18:09:00,75.924,75.935,75.902,75.93,16700000.0
2007-08-30 18:10:00,75.91,75.926,75.91,75.915,108360000.0
2007-08-30 18:11:00,75.908,75.94,75.908,75.937,110070000.0
2007-08-30 18:12:00,75.941,75.941,75.911,75.941,12840000.0
2007-08-30 18:13:00,75.909,75.928,75.906,75.906,8820000.0
2007-08-30 18:14:00,75.894,75.91,75.891,75.891,23030000.0
2007-08-30 18:15:00,75.934,75.934,75.879,75.909,78790000.0
2007-08-30 18:16:00,75.884,75.912,75.866,75.912,58040000.0
2007-08-30 18:17:00,75.902,75.932,75.884,75.916,126540000.0
2007-08-30 18:18:00,75.911,75.917,75.91,75.917,137430000.0
2007-08-30 18:19:00,75.905,75.905,75.815,75.815,70850000.0
2007-08-30 18:20:00,75.796,75.796,75.714,75.723,129350000.0
2007-08-30 18:21:00,75.744,75.809,75.744,75.797,113980000.0
2007-08-30 18:22:00,75.8,75.861,75.776,75.861,110790000.0
2007-08-30 18:23:00,75.879,75.907,75.831,75.831,63450000.0
2007-08-30 18:24:00,75.866,75.878,75.836,75.85,51530000.0
2007-08-30 18:25:00,75.847,75.869,75.827,75.827,34970000.0
2007-08-30 18:26:00,75.823,75.893,75.823,75.875,52280000.0
2007-08-30 18:27:00,75.917,75.919,75.862,75.907,36290000.0
2007-08-30 18:28:00,75.903,75.941,75.899,75.927,37970000.0
2007-08-30 18:29:00,75.926,75.939,75.908,75.927,57800000.0
2007-08-30 18:30:00,75.896,75.943,75.884,75.922,95150000.0
2007-08-30 18:31:00,75.922,75.922,75.892,75.892,106910000.0
2007-08-30 18:32:00,75.899,75.905,75.891,75.905,87710000.0
2007-08-30 18:33:00,75.939,75.945,75.915,75.93,76110000.0
2007-08-30 18:34:00,75.949,75.977,75.92,75.956,131490000.0
2007-08-30 18:35:00,75.953,75.973,75.942,75.973,118770000.0
2007-08-30 18:36:00,75.988,75.988,75.945,75.968,166460000.0
2007-08-30 18:37:00,75.933,75.961,75.926,75.954,130040000.0
2007-08-30 18:38:00,75.915,75.978,75.915,75.955,115480000.0
2007-08-30 18:39:00,75.993,75.993,75.956,75.985,77150000.0
2007-08-30 18:40:00,75.965,75.978,75.938,75.973,110800000.0
2007-08-30 18:41:00,75.961,75.976,75.961,75.976,75480000.0
2007-08-30 18:42:00,76.012,76.012,75.969,75.997,90640000.0
2007-08-30 18:43:00,76.003,76.027,76.002,76.002,77700000.0
2007-08-30 18:44:00,76.01,76.035,75.997,76.025,45380000.0
2007-08-30 18:45:00,76.075,76.075,76.02,76.021,74410000.0
2007-08-30 18:46:00,76.009,76.026,76.009,76.025,69420000.0
2007-08-30 18:47:00,76.051,76.051,76.017,76.042,131190000.0
2007-08-30 18:48:00,76.053,76.053,76.012,76.034,104330000.0
2007-08-30 18:49:00,76.019,76.042,76.006,76.042,102760000.0
2007-08-30 18:50:00,76.012,76.033,76.002,76.002,90140000.0
2007-08-30 18:51:00,76.037,76.043,76.013,76.043,90560000.0
2007-08-30 18:52:00,76.023,76.031,76.014,76.025,65260000.0
2007-08-30 18:53:00,76.034,76.042,76.008,76.042,52440000.0
2007-08-30 18:54:00,76.039,76.062,76.029,76.062,71120000.0
2007-08-30 18:55:00,76.052,76.08,76.046,76.06,117560000.0
2007-08-30 18:56:00,76.064,76.067,76.059,76.064,70890000.0
2007-08-30 18:57:00,76.102,76.102,76.063,76.063,80690000.0
2007-08-30 18:58:00,76.067,76.067,76.059,76.059,80880000.0
2007-08-30 18:59:00,76.048,76.073,76.046,76.073,81450000.0
2007-08-30 19:00:00,76.04,76.076,76.028,76.051,83550000.0
2007-08-30 19:01:00,76.06,76.08,76.038,76.06,54280000.0
2007-08-30 19:02:00,76.069,76.092,76.054,76.054,77270000.0
2007-08-30 19:03:00,76.083,76.083,76.052,76.052,122250000.0
2007-08-30 19:04:00,76.063,76.094,76.063,76.094,90760000.0
2007-08-30 19:05:00,76.06,76.103,76.06,76.103,87140000.0
2007-08-30 19:06:00,76.116,76.116,76.085,76.103,63270000.0
2007-08-30 19:07:00,76.092,76.112,76.087,76.096,103510000.0
2007-08-30 19:08:00,76.07,76.092,76.062,76.062,66350000.0
2007-08-30 19:09:00,76.104,76.104,76.07,76.089,55750000.0
2007-08-30 19:10:00,76.069,76.091,76.06,76.076,41410000.0
2007-08-30 19:11:00,76.039,76.046,76.039,76.046,43920000.0
2007-08-30 19:12:00,76.08,76.08,76.015,76.015,62880000.0
2007-08-30 19:13:00,76.031,76.049,76.014,76.038,119370000.0
2007-08-30 19:14:00,76.028,76.041,76.012,76.012,76280000.0
2007-08-30 19:15:00,76.039,76.056,76.025,76.04,100860000.0
2007-08-30 19:16:00,76.056,76.089,76.056,76.076,98300000.0
2007-08-30 19:17:00,76.049,76.06,76.035,76.04,122230000.0
2007-08-30 19:18:00,76.062,76.145,76.062,76.143,107980000.0
2007-08-30 19:19:00,76.121,76.134,76.114,76.134,118460000.0
2007-08-30 19:20:00,76.14,76.14,76.095,76.095,137100000.0
2007-08-30 19:21:00,76.114,76.114,76.072,76.072,102730000.0
2007-08-30 19:22:00,76.076,76.076,76.061,76.075,83550000.0
2007-08-30 19:23:00,76.068,76.09,76.052,76.052,157770000.0
2007-08-30 19:24:00,76.095,76.095,76.049,76.062,97040000.0
2007-08-30 19:25:00,76.025,76.031,76.004,76.004,62360000.0
2007-08-30 19:26:00,76.017,76.029,75.994,75.994,103430000.0
2007-08-30 19:27:00,76.016,76.016,75.977,75.999,142580000.0
2007-08-30 19:28:00,75.996,76.015,75.996,76.015,159860000.0
2007-08-30 19:29:00,76.039,76.046,76.039,76.041,112410000.0
2007-08-30 19:30:00,76.053,76.053,76.005,76.005,98510000.0
2007-08-30 19:31:00,76.011,76.022,76.008,76.011,124730000.0
2007-08-30 19:32:00,76.0,76.027,75.99,75.99,81130000.0
2007-08-30 19:33:00,76.02,76.02,75.989,75.991,99520000.0
2007-08-30 19:34:00,76.01,76.01,75.982,75.992,57290000.0
2007-08-30 19:35:00,76.002,76.025,76.002,76.017,59050000.0
2007-08-30 19:36:00,76.027,76.027,76.019,76.019,81600000.0
2007-08-30 19:37:00,76.028,76.03,76.006,76.019,73730000.0
2007-08-30 19:38:00,76.021,76.021,75.999,76.013,147690000.0
2007-08-30 19:39:00,76.011,76.012,75.993,76.012,149530000.0
2007-08-30 19:40:00,76.023,76.032,76.001,76.013,112570000.0
2007-08-30 19:41:00,76.02,76.02,75.986,75.986,116410000.0
2007-08-30 19:42:00,76.01,76.01,75.987,75.987,6960000.0
2007-08-30 19:43:00,75.962,76.003,75.962,76.003,116760000.0
2007-08-30 19:44:00,75.992,76.01,75.987,76.004,145750000.0
2007-08-30 19:45:00,76.019,76.019,75.98,75.98,140670000.0
2007-08-30 19:46:00,75.97,75.991,75.966,75.991,91980000.0
2007-08-30 19:47:00,75.987,76.008,75.972,75.972,109510000.0
2007-08-30 19:48:00,75.99,75.99,75.953,75.987,132640000.0
2007-08-30 19:49:00,75.961,75.967,75.95,75.963,80410000.0
2007-08-30 19:50:00,75.99,75.99,75.958,75.975,100370000.0
2007-08-30 19:51:00,75.992,75.992,75.958,75.974,57530000.0
2007-08-30 19:52:00,75.985,76.023,75.985,76.023,50930000.0
2007-08-30 19:53:00,76.006,76.006,75.992,75.993,87970000.0
2007-08-30 19:54:00,76.015,76.022,76.004,76.018,74090000.0
2007-08-30 19:55:00,76.004,76.02,76.0,76.011,145460000.0
2007-08-30 19:56:00,76.005,76.024,76.001,76.001,143160000.0
2007-08-30 19:57:00,76.025,76.025,75.995,75.995,120870000.0
2007-08-30 19:58:00,76.009,76.021,76.0,76.009,14650000.0
2007-08-30 19:59:00,76.028,76.071,76.021,76.043,112980000.0
2007-08-30 20:00:00,76.034,76.062,76.034,76.049,82730000.0
2007-08-30 20:01:00,76.035,76.058,76.029,76.036,124260000.0
2007-08-30 20:02:00,76.031,76.052,76.031,76.04,144520000.0
2007-08-30 20:03:00,76.057,76.057,76.038,76.042,119540000.0
2007-08-30 20:04:00,76.025,76.046,76.025,76.027,115700000.0
2007-08-30 20:05:00,76.042,76.042,76.019,76.019,61460000.0
2007-08-30 20:06:00,76.045,76.045,76.017,76.031,26980000.0
2007-08-30 20:07:00,76.008,76.027,76.004,76.004,54340000.0
2007-08-30 20:08:00,76.009,76.016,75.994,76.015,117310000.0
2007-08-30 20:09:00,76.004,76.004,75.967,75.967,4370000.0
2007-08-30 20:10:00,75.954,75.994,75.954,75.986,106700000.0
2007-08-30 20:11:00,75.983,76.017,75.983,76.017,111350000.0
2007-08-30 20:12:00,76.022,76.022,75.999,76.017,116110000.0
2007-08-30 20:13:00,75.99,76.013,75.99,76.013,92120000.0
2007-08-30 20:14:00,75.97,75.984,75.959,75.978,103830000.0
2007-08-30 20:15:00,75.986,75.986,75.942,75.96,114310000.0
2007-08-30 20:16:00,75.944,75.973,75.94,75.96,57840000.0
2007-08-30 20:17:00,75.926,75.957,75.926,75.957,134260000.0
2007-08-30 20:18:00,75.966,75.966,75.945,75.957,9390000.0
2007-08-30 20:19:00,75.925,75.954,75.925,75.925,60980000.0
2007-08-30 20:20:00,75.943,75.95,75.9,75.905,122780000.0
2007-08-30 20:21:00,75.92,75.941,75.92,75.938,15990000.0
2007-08-30 20:22:00,75.932,75.96,75.932,75.951,110240000.0
2007-08-30 20:23:00,75.963,75.963,75.95,75.951,117660000.0
2007-08-30 20:24:00,75.974,75.974,75.96,75.96,5260000.0
2007-08-30 20:25:00,75.977,75.981,75.96,75.981,64560000.0
2007-08-30 20:26:00,75.95,75.962,75.95,75.955,65240000.0
2007-08-30 20:27:00,75.981,75.981,75.96,75.96,84670000.0
2007-08-30 20:28:00,75.947,75.969,75.936,75.951,16380000.0
2007-08-30 20:29:00,75.938,75.956,75.917,75.948,78710000.0
2007-08-30 20:30:00,75.951,75.951,75.889,75.895,55810000.0
2007-08-30 20:31:00,75.914,75.93,75.901,75.93,63440000.0
2007-08-30 20:32:00,75.923,75.939,75.895,75.933,118070000.0
2007-08-30 20:33:00,75.901,75.932,75.897,75.915,96710000.0
2007-08-30 20:34:00,75.902,75.902,75.866,75.896,74130000.0
2007-08-30 20:35:00,75.864,75.917,75.858,75.903,47510000.0
2007-08-30 20:36:00,75.902,75.902,75.882,75.882,12390000.0
2007-08-30 20:37:00,75.91,75.931,75.91,75.931,9050000.0
2007-08-30 20:38:00,75.916,75.926,75.912,75.926,142540000.0
2007-08-30 20:39:00,75.939,75.95,75.918,75.92,106430000.0
2007-08-30 20:40:00,75.902,75.949,75.902,75.949,138240000.0
2007-08-30 20:41:00,75.928,75.943,75.915,75.918,99740000.0
2007-08-30 20:42:00,75.954,75.954,75.902,75.902,95960000.0
2007-08-30 20:43:00,75.91,75.922,75.903,75.922,60000000.0
2007-08-30 20:44:00,75.885,75.904,75.868,75.868,93330000.0
2007-08-30 20:45:00,75.891,75.907,75.869,75.883,68900000.0
2007-08-30 20:46:00,75.874,75.893,75.874,75.884,72730000.0
2007-08-30 20:47:00,75.854,75.872,75.827,75.827,62540000.0
2007-08-30 20:48:00,75.851,75.859,75.822,75.859,104570000.0
2007-08-30 20:49:00,75.847,75.876,75.842,75.842,131700000.0
2007-08-30 20:50:00,75.832,75.857,75.827,75.848,137020000.0
2007-08-30 20:51:00,75.839,75.903,75.839,75.892,97290000.0
2007-08-30 20:52:00,75.892,75.919,75.887,75.919,90800000.0
2007-08-30 20:53:00,75.91,75.91,75.878,75.882,131350000.0
2007-08-30 20:54:00,75.911,75.911,75.872,75.907,126630000.0
2007-08-30 20:55:00,75.903,75.928,75.897,75.916,122000000.0
2007-08-30 20:56:00,75.945,75.945,75.908,75.919,61700000.0
2007-08-30 20:57:00,75.926,75.939,75.889,75.889,75850000.0
2007-08-30 20:58:00,75.879,75.92,75.879,75.906,73260000.0
2007-08-30 20:59:00,75.923,75.947,75.909,75.909,169280000.0
2007-08-30 21:00:00,75.939,75.94,75.917,75.92,179710000.0
2007-08-30 21:01:00,75.909,75.917,75.903,75.91,115220000.0
2007-08-30 21:02:00,75.92,75.933,75.913,75.918,78950000.0
2007-08-30 21:03:00,75.945,75.962,75.929,75.951,105120000.0
2007-08-30 21:04:00,75.96,75.973,75.96,75.971,103160000.0
2007-08-30 21:05:00,75.968,75.975,75.959,75.959,86420000.0
2007-08-30 21:06:00,75.971,75.971,75.932,75.951,143960000.0
2007-08-30 21:07:00,75.943,75.954,75.941,75.951,156480000.0
2007-08-30 21:08:00,75.961,75.97,75.947,75.97,106970000.0
2007-08-30 21:09:00,76.0,76.018,75.995,76.007,151130000.0
2007-08-30 21:10:00,76.0,76.015,76.0,76.001,109650000.0
2007-08-30 21:11:00,76.011,76.023,76.001,76.023,93700000.0
2007-08-30 21:12:00,76.06,76.067,76.018,76.031,62260000.0
2007-08-30 21:13:00,76.019,76.023,76.009,76.023,75130000.0
2007-08-30 21:14:00,76.013,76.013,75.99,75.99,132390000.0
2007-08-30 21:15:00,76.03,76.03,76.004,76.009,10140000.0
2007-08-30 21:16:00,75.993,76.0,75.993,75.997,145900000.0
2007-08-30 21:17:00,76.004,76.004,75.983,75.988,52270000.0
2007-08-30 21:18:00,75.981,76.003,75.981,76.003,123760000.0
2007-08-30 21:19:00,76.001,76.003,75.994,75.997,91490000.0
2007-08-30 21:20:00,76.004,76.005,75.993,75.993,108030000.0
2007-08-30 21:21:00,76.036,76.037,76.029,76.029,96360000.0
2007-08-30 21:22:00,75.977,75.978,75.971,75.976,105910000.0
2007-08-30 21:23:00,75.992,76.023,75.992,76.023,88340000.0
2007-08-30 21:24:00,76.055,76.055,76.041,76.041,106820000.0
2007-08-30 21:25:00,76.026,76.026,76.001,76.008,108710000.0
2007-08-30 21:26:00,75.994,75.994,75.982,75.982,113020000.0
2007-08-30 21:27:00,76.011,76.011,75.996,76.001,74460000.0
2007-08-30 21:28:00,75.978,75.985,75.961,75.961,21960000.0
2007-08-30 21:29:00,75.964,75.979,75.962,75.964,117660000.0
2007-08-30 21:30:00,76.002,76.002,75.985,75.997,80890000.0
2007-08-30 21:31:00,75.988,76.003,75.984,76.001,79170000.0
2007-08-30 21:32:00,75.988,75.994,75.98,75.994,115120000.0
2007-08-30 21:33:00,76.018,76.018,75.99,75.991,117390000.0
2007-08-30 21:34:00,75.995,75.997,75.988,75.997,54900000.0
2007-08-30 21:35:00,75.989,76.003,75.989,75.999,99500000.0
2007-08-30 21:36:00,76.024,76.024,75.987,75.99,93000000.0
2007-08-30 21:37:00,75.977,75.977,75.955,75.955,12620000.0
2007-08-30 21:38:00,75.967,75.979,75.958,75.976,94560000.0
2007-08-30 21:39:00,75.995,75.995,75.968,75.981,96810000.0
2007-08-30 21:40:00,75.962,75.962,75.944,75.944,6020000.0
2007-08-30 21:41:00,75.947,75.961,75.943,75.943,74040000.0
2007-08-30 21:42:00,75.951,75.954,75.938,75.949,23100000.0
2007-08-30 21:43:00,75.943,75.984,75.943,75.958,113460000.0
2007-08-30 21:44:00,75.942,75.944,75.929,75.938,117150000.0
2007-08-30 21:45:00,75.971,75.971,75.943,75.943,7170000.0
2007-08-30 21:46:00,75.933,75.947,75.933,75.947,8490000.0
2007-08-30 21:47:00,75.968,75.969,75.967,75.967,82200000.0
2007-08-30 21:48:00,75.985,75.985,75.943,75.943,14840000.0
2007-08-30 21:50:00,75.952,75.954,75.933,75.954,67630000.0
2007-08-30 21:51:00,75.979,75.979,75.956,75.956,11090000.0
2007-08-30 21:52:00,75.951,75.963,75.951,75.958,14120000.0
2007-08-30 21:53:00,75.949,75.964,75.949,75.959,66930000.0
2007-08-30 21:54:00,75.981,75.981,75.961,75.969,16560000.0
2007-08-30 21:55:00,75.954,75.965,75.951,75.951,89180000.0
2007-08-30 21:56:00,75.958,75.967,75.958,75.967,68950000.0
2007-08-30 21:57:00,75.989,75.99,75.986,75.989,106610000.0
2007-08-30 21:58:00,75.96,75.966,75.96,75.966,68740000.0
2007-08-30 21:59:00,75.979,75.988,75.979,75.98,86310000.0
2007-08-30 22:00:00,76.003,76.003,75.978,75.987,13980000.0
2007-08-30 22:01:00,75.977,75.977,75.97,75.971,102580000.0
2007-08-30 22:02:00,75.979,75.983,75.976,75.979,87450000.0
2007-08-30 22:03:00,75.99,75.99,75.954,75.961,80080000.0
2007-08-30 22:04:00,75.948,75.949,75.948,75.949,3760000.0
2007-08-30 22:06:00,75.983,75.983,75.958,75.958,77080000.0
2007-08-30 22:07:00,75.963,75.967,75.963,75.963,93390000.0
2007-08-30 22:08:00,75.973,75.98,75.972,75.978,106110000.0
2007-08-30 22:09:00,75.994,75.994,75.972,75.98,99680000.0
2007-08-30 22:10:00,75.968,75.976,75.968,75.976,62820000.0
2007-08-30 22:11:00,75.971,75.976,75.971,75.976,45250000.0
2007-08-30 22:12:00,75.997,76.001,75.996,75.997,116450000.0
2007-08-30 22:13:00,75.985,75.985,75.982,75.982,4320000.0
2007-08-30 22:14:00,75.987,75.987,75.965,75.986,88810000.0
2007-08-30 22:15:00,76.025,76.025,76.002,76.002,88930000.0
2007-08-30 22:16:00,76.01,76.023,76.0,76.012,106160000.0
2007-08-30 22:17:00,76.026,76.032,76.018,76.018,123050000.0
2007-08-30 22:18:00,76.031,76.032,76.031,76.032,4510000.0
2007-08-30 22:21:00,76.038,76.04,76.037,76.037,51280000.0
2007-08-30 22:22:00,76.007,76.01,76.007,76.008,49880000.0
2007-08-30 22:24:00,76.047,76.047,76.036,76.036,71200000.0
2007-08-30 22:26:00,75.998,75.999,75.997,75.997,56090000.0
2007-08-30 22:27:00,76.01,76.01,75.995,75.995,10710000.0
2007-08-30 22:28:00,76.006,76.014,76.0,76.0,81950000.0
2007-08-30 22:29:00,76.009,76.016,76.008,76.015,69220000.0
2007-08-30 22:30:00,76.045,76.047,76.036,76.036,65760000.0
2007-08-30 22:31:00,76.032,76.052,76.032,76.052,85140000.0
2007-08-30 22:32:00,76.054,76.088,76.054,76.081,50520000.0
2007-08-30 22:33:00,76.09,76.09,76.039,76.05,35010000.0
2007-08-30 22:34:00,76.036,76.036,76.027,76.027,68020000.0
2007-08-30 22:35:00,76.038,76.044,76.03,76.044,68010000.0
2007-08-30 22:36:00,76.086,76.088,76.078,76.08,74600000.0
2007-08-30 22:39:00,76.084,76.084,76.059,76.059,116970000.0
2007-08-30 22:40:00,76.063,76.063,76.061,76.061,3420000.0
2007-08-30 22:41:00,76.046,76.047,76.045,76.046,62510000.0
2007-08-30 22:42:00,76.077,76.079,76.075,76.076,105990000.0
2007-08-30 22:43:00,76.056,76.059,76.055,76.057,96360000.0
2007-08-30 22:44:00,76.076,76.076,76.06,76.06,65300000.0
2007-08-30 22:45:00,76.093,76.093,76.054,76.062,52460000.0
2007-08-30 22:47:00,76.064,76.064,76.052,76.052,23940000.0
2007-08-30 22:48:00,76.07,76.07,76.037,76.041,15280000.0
2007-08-30 22:50:00,76.029,76.036,76.024,76.031,58770000.0
2007-08-30 22:51:00,76.046,76.046,76.016,76.019,66440000.0
2007-08-30 22:52:00,76.012,76.024,76.012,76.023,112230000.0
2007-08-30 22:53:00,76.014,76.014,76.0,76.0,44070000.0
2007-08-30 22:54:00,76.022,76.022,75.998,75.999,15850000.0
2007-08-30 22:55:00,75.985,75.987,75.98,75.98,62980000.0
2007-08-30 22:56:00,75.987,75.99,75.986,75.989,70330000.0
2007-08-30 22:57:00,76.01,76.01,76.006,76.007,101510000.0
2007-08-30 22:59:00,75.982,75.988,75.981,75.988,101580000.0
2007-08-30 23:00:00,76.018,76.018,75.97,75.97,141220000.0
2007-08-30 23:01:00,75.977,75.977,75.974,75.975,47680000.0
2007-08-30 23:02:00,75.966,75.968,75.965,75.968,39830000.0
2007-08-30 23:03:00,75.984,75.984,75.961,75.961,42960000.0
2007-08-30 23:04:00,75.949,75.957,75.949,75.957,36950000.0
2007-08-30 23:05:00,75.968,75.968,75.966,75.967,40080000.0
2007-08-30 23:06:00,76.001,76.001,75.947,75.947,11500000.0
2007-08-30 23:08:00,75.947,75.953,75.943,75.953,66230000.0
2007-08-30 23:09:00,75.989,75.989,75.989,75.989,1920000.0
2007-08-30 23:11:00,75.976,76.003,75.976,76.003,47170000.0
2007-08-30 23:12:00,76.024,76.025,76.012,76.025,46900000.0
2007-08-30 23:13:00,76.04,76.04,76.034,76.034,7520000.0
2007-08-30 23:15:00,76.055,76.055,76.029,76.029,52430000.0
2007-08-30 23:17:00,76.035,76.042,76.032,76.042,37230000.0
2007-08-30 23:18:00,76.073,76.073,76.062,76.066,16530000.0
2007-08-30 23:19:00,76.058,76.066,76.058,76.066,46510000.0
2007-08-30 23:20:00,76.061,76.068,76.061,76.068,103090000.0
2007-08-30 23:21:00,76.083,76.083,76.056,76.056,38720000.0
2007-08-30 23:22:00,76.058,76.058,76.05,76.051,53650000.0
2007-08-30 23:24:00,76.074,76.075,76.063,76.063,85150000.0
2007-08-30 23:25:00,76.051,76.057,76.051,76.052,28260000.0
2007-08-30 23:26:00,76.041,76.056,76.041,76.056,36920000.0
2007-08-30 23:27:00,76.083,76.083,76.046,76.046,48780000.0
2007-08-30 23:28:00,76.053,76.074,76.053,76.069,106160000.0
2007-08-30 23:29:00,76.076,76.076,76.058,76.058,82120000.0
2007-08-30 23:30:00,76.092,76.092,76.046,76.061,71620000.0
2007-08-30 23:31:00,76.066,76.066,76.041,76.046,52710000.0
2007-08-30 23:32:00,76.057,76.067,76.057,76.058,61820000.0
2007-08-30 23:33:00,76.076,76.078,76.075,76.075,102310000.0
2007-08-30 23:35:00,76.048,76.05,76.047,76.047,76300000.0
2007-08-30 23:36:00,76.083,76.083,76.043,76.043,103180000.0
2007-08-30 23:38:00,76.028,76.034,76.021,76.021,98490000.0
2007-08-30 23:39:00,76.053,76.053,76.036,76.048,94590000.0
2007-08-30 23:40:00,76.037,76.037,76.018,76.018,114910000.0
2007-08-30 23:42:00,76.055,76.06,76.055,76.059,99500000.0
2007-08-30 23:45:00,76.05,76.05,76.009,76.016,95460000.0
2007-08-30 23:48:00,76.033,76.033,76.003,76.011,67970000.0
2007-08-30 23:49:00,75.998,76.007,75.998,76.0,81120000.0
2007-08-30 23:51:00,76.024,76.024,75.988,75.991,78360000.0
2007-08-30 23:52:00,75.98,75.986,75.98,75.986,8640000.0
2007-08-30 23:54:00,76.015,76.016,76.002,76.004,112220000.0
2007-08-30 23:56:00,76.007,76.007,75.999,75.999,62730000.0
2007-08-30 23:57:00,76.029,76.029,76.027,76.029,74860000.0
2007-08-31 00:00:00,76.02,76.02,75.977,75.977,24090000.0
2007-08-31 00:01:00,75.95,75.958,75.95,75.955,59600000.0
2007-08-31 00:02:00,75.974,76.021,75.974,76.005,54640000.0
2007-08-31 00:03:00,76.033,76.033,76.007,76.01,82080000.0
2007-08-31 00:04:00,76.021,76.026,76.02,76.02,93460000.0
2007-08-31 00:05:00,76.037,76.037,76.019,76.025,85090000.0
2007-08-31 00:06:00,76.06,76.06,76.035,76.054,54310000.0
2007-08-31 00:07:00,76.064,76.066,76.059,76.066,53800000.0
2007-08-31 00:08:00,76.04,76.073,76.04,76.073,91670000.0
2007-08-31 00:09:00,76.095,76.098,76.089,76.089,63410000.0
2007-08-31 00:10:00,76.092,76.092,76.079,76.08,34800000.0
2007-08-31 00:11:00,76.071,76.078,76.07,76.077,69160000.0
2007-08-31 00:12:00,76.102,76.102,76.078,76.078,54790000.0
2007-08-31 00:13:00,76.072,76.078,76.07,76.078,67800000.0
2007-08-31 00:14:00,76.089,76.09,76.086,76.089,70470000.0
2007-08-31 00:15:00,76.114,76.114,76.107,76.107,7330000.0
2007-08-31 00:16:00,76.079,76.087,76.079,76.087,64920000.0
2007-08-31 00:17:00,76.098,76.1,76.096,76.096,51120000.0
2007-08-31 00:18:00,76.121,76.121,76.09,76.09,38580000.0
2007-08-31 00:19:00,76.077,76.078,76.075,76.076,47330000.0
2007-08-31 00:20:00,76.063,76.063,76.045,76.056,87100000.0
2007-08-31 00:21:00,76.082,76.082,76.056,76.062,94950000.0
2007-08-31 00:24:00,76.089,76.09,76.087,76.088,59940000.0
2007-08-31 00:26:00,76.067,76.067,76.06,76.061,53690000.0
2007-08-31 00:27:00,76.078,76.079,76.077,76.079,67260000.0
2007-08-31 00:28:00,76.068,76.077,76.067,76.067,140730000.0
2007-08-31 00:29:00,76.061,76.074,76.061,76.074,63660000.0
2007-08-31 00:30:00,76.093,76.093,76.071,76.071,39370000.0
2007-08-31 00:31:00,76.076,76.076,76.071,76.071,5440000.0
2007-08-31 00:32:00,76.059,76.065,76.059,76.065,17970000.0
2007-08-31 00:33:00,76.098,76.1,76.097,76.099,72420000.0
2007-08-31 00:34:00,76.062,76.064,76.062,76.064,3760000.0
2007-08-31 00:35:00,76.061,76.066,76.059,76.06,125410000.0
2007-08-31 00:36:00,76.086,76.086,76.063,76.069,132650000.0
2007-08-31 00:37:00,76.061,76.066,76.061,76.061,71550000.0
2007-08-31 00:38:00,76.066,76.066,76.059,76.061,127390000.0
2007-08-31 00:39:00,76.094,76.094,76.062,76.062,13900000.0
2007-08-31 00:40:00,76.051,76.058,76.05,76.05,104980000.0
2007-08-31 00:41:00,76.054,76.054,76.039,76.039,65890000.0
2007-08-31 00:42:00,76.064,76.064,76.04,76.053,46180000.0
2007-08-31 00:43:00,76.049,76.056,76.049,76.056,37530000.0
2007-08-31 00:44:00,76.048,76.05,76.047,76.048,51760000.0
2007-08-31 00:45:00,76.059,76.08,76.053,76.053,31840000.0
2007-08-31 00:46:00,76.038,76.039,76.037,76.038,37750000.0
2007-08-31 00:47:00,76.03,76.036,76.03,76.036,50830000.0
2007-08-31 00:48:00,76.076,76.076,76.069,76.069,91810000.0
2007-08-31 00:49:00,76.029,76.035,76.02,76.035,110710000.0
2007-08-31 00:50:00,76.05,76.059,76.05,76.055,67970000.0
2007-08-31 00:51:00,76.064,76.064,76.05,76.057,76410000.0
2007-08-31 00:53:00,76.051,76.057,76.049,76.056,125510000.0
2007-08-31 00:54:00,76.077,76.08,76.073,76.078,165140000.0
2007-08-31 00:55:00,76.049,76.056,76.049,76.054,5450000.0
2007-08-31 00:57:00,76.071,76.08,76.071,76.076,144070000.0
2007-08-31 01:00:00,76.096,76.098,76.087,76.087,67040000.0
2007-08-31 01:01:00,76.069,76.076,76.069,76.076,56990000.0
2007-08-31 01:03:00,76.113,76.113,76.074,76.074,56730000.0
2007-08-31 01:04:00,76.077,76.077,76.067,76.067,65440000.0
2007-08-31 01:05:00,76.075,76.076,76.069,76.069,112430000.0
2007-08-31 01:06:00,76.087,76.09,76.085,76.087,87780000.0
2007-08-31 01:07:00,76.078,76.078,76.077,76.077,2860000.0
2007-08-31 01:08:00,76.086,76.086,76.08,76.08,76080000.0
2007-08-31 01:09:00,76.119,76.12,76.117,76.117,74250000.0
2007-08-31 01:10:00,76.089,76.097,76.089,76.094,54640000.0
2007-08-31 01:11:00,76.092,76.112,76.092,76.106,46480000.0
2007-08-31 01:12:00,76.127,76.129,76.127,76.128,58390000.0
2007-08-31 01:13:00,76.097,76.105,76.093,76.105,89730000.0
2007-08-31 01:14:00,76.102,76.124,76.102,76.124,56570000.0
2007-08-31 01:15:00,76.162,76.162,76.126,76.129,68890000.0
2007-08-31 01:16:00,76.137,76.137,76.131,76.132,65630000.0
2007-08-31 01:17:00,76.135,76.146,76.129,76.146,64390000.0
2007-08-31 01:18:00,76.181,76.181,76.143,76.143,66070000.0
2007-08-31 01:19:00,76.144,76.144,76.12,76.12,42230000.0
2007-08-31 01:20:00,76.129,76.13,76.126,76.128,72910000.0
2007-08-31 01:21:00,76.158,76.158,76.157,76.157,3940000.0
2007-08-31 01:22:00,76.119,76.12,76.117,76.119,78660000.0
2007-08-31 01:23:00,76.127,76.129,76.126,76.129,60690000.0
2007-08-31 01:24:00,76.152,76.152,76.125,76.127,12450000.0
2007-08-31 01:25:00,76.115,76.118,76.111,76.118,10140000.0
2007-08-31 01:26:00,76.127,76.13,76.126,76.127,53830000.0
2007-08-31 01:27:00,76.149,76.15,76.147,76.147,44960000.0
2007-08-31 01:29:00,76.118,76.123,76.103,76.116,44970000.0
2007-08-31 01:30:00,76.139,76.139,76.076,76.1,12670000.0
2007-08-31 01:31:00,76.106,76.106,76.08,76.086,10370000.0
2007-08-31 01:32:00,76.099,76.106,76.091,76.106,65140000.0
2007-08-31 01:33:00,76.133,76.133,76.115,76.128,90920000.0
2007-08-31 01:34:00,76.119,76.12,76.115,76.118,88330000.0
2007-08-31 01:35:00,76.109,76.11,76.106,76.109,106410000.0
2007-08-31 01:36:00,76.133,76.133,76.095,76.102,97460000.0
2007-08-31 01:37:00,76.107,76.112,76.106,76.108,105420000.0
2007-08-31 01:39:00,76.125,76.125,76.11,76.116,123420000.0
2007-08-31 01:40:00,76.125,76.125,76.112,76.116,87470000.0
2007-08-31 01:41:00,76.11,76.124,76.11,76.118,171170000.0
2007-08-31 01:42:00,76.146,76.146,76.109,76.109,8110000.0
2007-08-31 01:43:00,76.093,76.105,76.093,76.105,72510000.0
2007-08-31 01:44:00,76.115,76.115,76.101,76.108,109350000.0
2007-08-31 01:45:00,76.153,76.153,76.107,76.107,141340000.0
2007-08-31 01:46:00,76.088,76.097,76.088,76.097,166960000.0
2007-08-31 01:47:00,76.089,76.096,76.089,76.089,129840000.0
2007-08-31 01:48:00,76.119,76.119,76.066,76.066,114030000.0
2007-08-31 01:49:00,76.071,76.075,76.059,76.059,133170000.0
2007-08-31 01:50:00,76.066,76.079,76.063,76.065,97340000.0
2007-08-31 01:51:00,76.092,76.092,76.066,76.07,119990000.0
2007-08-31 01:52:00,76.075,76.076,76.069,76.075,71440000.0
2007-08-31 01:53:00,76.086,76.093,76.081,76.081,64160000.0
2007-08-31 01:54:00,76.113,76.113,76.084,76.098,87780000.0
2007-08-31 01:55:00,76.095,76.115,76.095,76.107,84030000.0
2007-08-31 01:56:00,76.12,76.132,76.098,76.098,133710000.0
2007-08-31 01:57:00,76.137,76.143,76.115,76.122,155840000.0
2007-08-31 01:58:00,76.111,76.118,76.11,76.114,120550000.0
2007-08-31 02:00:00,76.124,76.124,76.113,76.113,10220000.0
2007-08-31 02:01:00,76.101,76.11,76.101,76.106,143820000.0
2007-08-31 02:02:00,76.094,76.097,76.086,76.087,101510000.0
2007-08-31 02:03:00,76.132,76.132,76.097,76.101,121730000.0
2007-08-31 02:05:00,76.085,76.089,76.082,76.082,63930000.0
2007-08-31 02:06:00,76.103,76.103,76.06,76.066,95740000.0
2007-08-31 02:07:00,76.051,76.072,76.046,76.048,85170000.0
2007-08-31 02:08:00,76.039,76.056,76.039,76.053,138750000.0
2007-08-31 02:09:00,76.083,76.086,76.073,76.073,151310000.0
2007-08-31 02:10:00,76.074,76.074,76.057,76.057,117940000.0
2007-08-31 02:11:00,76.042,76.045,76.033,76.037,117230000.0
2007-08-31 02:12:00,76.066,76.066,76.048,76.052,15010000.0
2007-08-31 02:13:00,76.045,76.047,76.036,76.043,18810000.0
2007-08-31 02:14:00,76.038,76.043,76.033,76.035,168300000.0
2007-08-31 02:15:00,76.054,76.054,76.026,76.026,160190000.0
2007-08-31 02:16:00,76.006,76.006,75.99,75.995,123740000.0
2007-08-31 02:17:00,75.98,75.988,75.951,75.952,119870000.0
2007-08-31 02:18:00,75.978,75.978,75.96,75.973,13790000.0
2007-08-31 02:19:00,75.97,75.978,75.961,75.963,103110000.0
2007-08-31 02:20:00,75.95,75.957,75.948,75.949,127860000.0
2007-08-31 02:21:00,75.988,75.988,75.943,75.943,93660000.0
2007-08-31 02:22:00,75.951,75.972,75.951,75.972,116550000.0
2007-08-31 02:23:00,75.987,76.003,75.987,76.002,66030000.0
2007-08-31 02:24:00,75.999,76.036,75.977,75.982,68950000.0
2007-08-31 02:25:00,75.971,75.986,75.971,75.98,94390000.0
2007-08-31 02:26:00,75.99,75.99,75.987,75.988,79940000.0
2007-08-31 02:27:00,76.016,76.016,75.98,75.98,145730000.0
2007-08-31 02:28:00,75.963,75.97,75.962,75.968,154190000.0
2007-08-31 02:29:00,75.973,75.976,75.967,75.967,121690000.0
2007-08-31 02:30:00,76.002,76.002,75.981,75.981,123700000.0
2007-08-31 02:31:00,75.965,75.965,75.963,75.963,2300000.0
2007-08-31 02:32:00,75.965,75.968,75.957,75.958,136520000.0
2007-08-31 02:33:00,75.988,75.988,75.957,75.957,162250000.0
2007-08-31 02:34:00,75.958,75.96,75.954,75.955,131210000.0
2007-08-31 02:35:00,75.947,75.957,75.947,75.954,134980000.0
2007-08-31 02:36:00,75.98,75.98,75.955,75.955,8110000.0
2007-08-31 02:37:00,75.957,75.957,75.95,75.954,94950000.0
2007-08-31 02:38:00,75.964,75.964,75.95,75.95,84020000.0
2007-08-31 02:39:00,76.003,76.003,75.956,75.964,141290000.0
2007-08-31 02:40:00,75.974,76.009,75.974,76.007,163560000.0
2007-08-31 02:41:00,76.019,76.024,76.012,76.022,118270000.0
2007-08-31 02:42:00,76.068,76.068,76.036,76.052,119430000.0
2007-08-31 02:43:00,76.053,76.055,76.05,76.05,7880000.0
2007-08-31 02:44:00,76.036,76.037,76.025,76.025,148590000.0
2007-08-31 02:45:00,76.013,76.049,75.99,75.99,160720000.0
2007-08-31 02:46:00,75.991,76.008,75.991,76.002,125090000.0
2007-08-31 02:47:00,75.997,76.006,75.997,76.005,133830000.0
2007-08-31 02:48:00,76.037,76.037,76.02,76.035,18890000.0
2007-08-31 02:49:00,76.028,76.042,76.016,76.03,169650000.0
2007-08-31 02:50:00,76.036,76.046,76.033,76.033,121580000.0
2007-08-31 02:51:00,76.061,76.061,76.004,76.004,114020000.0
2007-08-31 02:52:00,76.007,76.022,76.002,76.022,133010000.0
2007-08-31 02:53:00,76.039,76.061,76.039,76.054,101090000.0
2007-08-31 02:54:00,76.091,76.091,76.055,76.07,119880000.0
2007-08-31 02:55:00,76.053,76.056,76.026,76.037,61640000.0
2007-08-31 02:56:00,76.028,76.036,76.028,76.031,68680000.0
2007-08-31 02:57:00,76.065,76.065,76.041,76.041,105740000.0
2007-08-31 02:58:00,76.031,76.038,76.03,76.036,88020000.0
2007-08-31 02:59:00,76.028,76.035,76.015,76.015,152170000.0
2007-08-31 03:00:00,76.034,76.034,75.975,76.008,164140000.0
2007-08-31 03:01:00,75.988,76.01,75.981,75.986,115630000.0
2007-08-31 03:02:00,76.014,76.031,76.005,76.031,123880000.0
2007-08-31 03:03:00,76.041,76.042,76.024,76.027,18580000.0
2007-08-31 03:04:00,76.017,76.029,76.014,76.021,18280000.0
2007-08-31 03:05:00,76.019,76.022,76.0,76.0,120440000.0
2007-08-31 03:06:00,76.032,76.032,76.013,76.013,6420000.0
2007-08-31 03:07:00,76.007,76.028,76.007,76.02,15860000.0
2007-08-31 03:08:00,76.032,76.051,76.02,76.041,149460000.0
2007-08-31 03:09:00,76.056,76.056,76.024,76.042,165090000.0
2007-08-31 03:10:00,76.027,76.051,76.018,76.035,119040000.0
2007-08-31 03:11:00,76.027,76.049,76.015,76.03,121530000.0
2007-08-31 03:12:00,76.075,76.075,76.067,76.067,5490000.0
2007-08-31 03:13:00,76.016,76.042,76.014,76.042,8900000.0
2007-08-31 03:14:00,76.02,76.049,76.015,76.044,87370000.0
2007-08-31 03:15:00,76.068,76.088,76.045,76.088,140530000.0
2007-08-31 03:16:00,76.055,76.081,76.053,76.06,167350000.0
2007-08-31 03:17:00,76.051,76.062,76.042,76.055,122860000.0
2007-08-31 03:18:00,76.07,76.083,76.048,76.065,130320000.0
2007-08-31 03:19:00,76.052,76.052,76.036,76.036,15620000.0
2007-08-31 03:20:00,76.023,76.043,76.023,76.042,120650000.0
2007-08-31 03:21:00,76.05,76.05,76.004,76.009,16750000.0
2007-08-31 03:22:00,76.013,76.032,76.013,76.032,159820000.0
2007-08-31 03:23:00,76.018,76.051,76.01,76.01,125030000.0
2007-08-31 03:24:00,76.049,76.049,76.014,76.022,131800000.0
2007-08-31 03:26:00,76.047,76.047,76.036,76.038,133550000.0
2007-08-31 03:27:00,76.03,76.033,76.012,76.02,155680000.0
2007-08-31 03:30:00,76.057,76.057,76.055,76.055,4880000.0
2007-08-31 03:31:00,76.041,76.05,76.041,76.046,150090000.0
2007-08-31 03:33:00,76.051,76.051,76.02,76.051,18290000.0
2007-08-31 03:34:00,76.037,76.046,76.02,76.02,22880000.0
2007-08-31 03:35:00,76.026,76.031,76.019,76.024,161490000.0
2007-08-31 03:36:00,76.067,76.073,76.029,76.073,182720000.0
2007-08-31 03:37:00,76.057,76.067,76.033,76.067,120220000.0
2007-08-31 03:38:00,76.046,76.081,76.046,76.05,140030000.0
2007-08-31 03:39:00,76.08,76.08,76.042,76.044,11950000.0
2007-08-31 03:40:00,76.037,76.041,76.037,76.041,5860000.0
2007-08-31 03:41:00,76.035,76.047,76.035,76.039,130090000.0
2007-08-31 03:42:00,76.063,76.063,76.041,76.051,11200000.0
2007-08-31 03:43:00,76.07,76.082,76.054,76.082,171970000.0
2007-08-31 03:44:00,76.075,76.078,76.054,76.057,127760000.0
2007-08-31 03:45:00,76.1,76.1,76.075,76.095,134330000.0
2007-08-31 03:46:00,76.067,76.082,76.067,76.078,10790000.0
2007-08-31 03:47:00,76.063,76.081,76.06,76.06,130410000.0
2007-08-31 03:48:00,76.103,76.103,76.07,76.074,16260000.0
2007-08-31 03:49:00,76.073,76.088,76.073,76.082,12280000.0
2007-08-31 03:50:00,76.111,76.111,76.079,76.083,70930000.0
2007-08-31 03:51:00,76.116,76.117,76.109,76.117,95650000.0
2007-08-31 03:52:00,76.092,76.114,76.089,76.114,86370000.0
2007-08-31 03:53:00,76.095,76.137,76.095,76.137,153700000.0
2007-08-31 03:54:00,76.149,76.16,76.115,76.141,164720000.0
2007-08-31 03:55:00,76.149,76.181,76.148,76.16,124720000.0
2007-08-31 03:56:00,76.165,76.183,76.153,76.153,126650000.0
2007-08-31 03:57:00,76.183,76.183,76.145,76.145,11530000.0
2007-08-31 03:58:00,76.14,76.168,76.14,76.143,171470000.0
2007-08-31 03:59:00,76.148,76.16,76.135,76.138,131080000.0
2007-08-31 04:00:00,76.168,76.168,76.134,76.134,121520000.0
2007-08-31 04:01:00,76.145,76.162,76.145,76.159,14490000.0
2007-08-31 04:02:00,76.13,76.167,76.13,76.142,138230000.0
2007-08-31 04:03:00,76.174,76.174,76.167,76.171,5910000.0
2007-08-31 04:04:00,76.122,76.14,76.122,76.129,21860000.0
2007-08-31 04:05:00,76.117,76.135,76.117,76.135,134840000.0
2007-08-31 04:06:00,76.139,76.165,76.139,76.161,14390000.0
2007-08-31 04:07:00,76.15,76.15,76.147,76.148,88000000.0
2007-08-31 04:08:00,76.138,76.16,76.127,76.145,147630000.0
2007-08-31 04:09:00,76.139,76.156,76.118,76.156,162760000.0
2007-08-31 04:10:00,76.127,76.161,76.127,76.161,118410000.0
2007-08-31 04:12:00,76.178,76.178,76.159,76.175,15100000.0
2007-08-31 04:13:00,76.166,76.171,76.155,76.167,15930000.0
2007-08-31 04:14:00,76.156,76.182,76.153,76.16,130550000.0
2007-08-31 04:15:00,76.188,76.188,76.132,76.151,20350000.0
2007-08-31 04:16:00,76.138,76.16,76.13,76.16,17530000.0
2007-08-31 04:17:00,76.146,76.146,76.135,76.137,131720000.0
2007-08-31 04:18:00,76.166,76.166,76.136,76.154,126550000.0
2007-08-31 04:19:00,76.147,76.168,76.147,76.166,16070000.0
2007-08-31 04:20:00,76.147,76.171,76.143,76.166,132490000.0
2007-08-31 04:21:00,76.18,76.18,76.15,76.163,18150000.0
2007-08-31 04:22:00,76.138,76.153,76.116,76.116,21600000.0
2007-08-31 04:23:00,76.133,76.152,76.123,76.142,137690000.0
2007-08-31 04:24:00,76.162,76.162,76.135,76.135,11380000.0
2007-08-31 04:25:00,76.145,76.165,76.14,76.148,23300000.0
2007-08-31 04:26:00,76.145,76.174,76.145,76.171,148970000.0
2007-08-31 04:27:00,76.161,76.171,76.143,76.143,170070000.0
2007-08-31 04:28:00,76.165,76.171,76.144,76.148,124550000.0
2007-08-31 04:29:00,76.169,76.171,76.143,76.171,126660000.0
2007-08-31 04:30:00,76.169,76.186,76.149,76.149,18430000.0
2007-08-31 04:31:00,76.156,76.166,76.144,76.166,25650000.0
2007-08-31 04:32:00,76.148,76.171,76.138,76.138,135190000.0
2007-08-31 04:33:00,76.171,76.172,76.133,76.172,122590000.0
2007-08-31 04:34:00,76.148,76.157,76.136,76.136,10370000.0
2007-08-31 04:35:00,76.133,76.153,76.121,76.134,142790000.0
2007-08-31 04:36:00,76.133,76.133,76.095,76.114,16170000.0
2007-08-31 04:37:00,76.093,76.128,76.091,76.128,11490000.0
2007-08-31 04:38:00,76.096,76.106,76.096,76.105,139400000.0
2007-08-31 04:39:00,76.143,76.143,76.114,76.116,14350000.0
2007-08-31 04:40:00,76.114,76.13,76.107,76.119,84130000.0
2007-08-31 04:42:00,76.12,76.12,76.102,76.102,185030000.0
2007-08-31 04:43:00,76.112,76.128,76.105,76.113,127470000.0
2007-08-31 04:45:00,76.126,76.126,76.096,76.096,7320000.0
2007-08-31 04:46:00,76.094,76.094,76.092,76.092,7780000.0
2007-08-31 04:47:00,76.095,76.095,76.084,76.084,146430000.0
2007-08-31 04:48:00,76.132,76.132,76.078,76.078,178390000.0
2007-08-31 04:49:00,76.083,76.109,76.074,76.109,131630000.0
2007-08-31 04:51:00,76.131,76.137,76.127,76.128,150300000.0
2007-08-31 04:54:00,76.112,76.115,76.1,76.1,114870000.0
2007-08-31 04:56:00,76.108,76.11,76.104,76.105,122180000.0
2007-08-31 04:57:00,76.132,76.141,76.115,76.122,117280000.0
2007-08-31 04:58:00,76.126,76.136,76.114,76.118,24720000.0
2007-08-31 04:59:00,76.121,76.139,76.118,76.118,85090000.0
2007-08-31 05:00:00,76.144,76.147,76.136,76.136,117140000.0
2007-08-31 05:01:00,76.131,76.162,76.131,76.162,61940000.0
2007-08-31 05:02:00,76.134,76.164,76.134,76.164,60510000.0
2007-08-31 05:03:00,76.156,76.157,76.15,76.15,89480000.0
2007-08-31 05:06:00,76.173,76.179,76.169,76.174,167990000.0
2007-08-31 05:07:00,76.147,76.172,76.145,76.172,119370000.0
2007-08-31 05:09:00,76.175,76.176,76.172,76.172,6940000.0
2007-08-31 05:10:00,76.154,76.158,76.15,76.158,20200000.0
2007-08-31 05:11:00,76.147,76.157,76.147,76.149,147780000.0
2007-08-31 05:12:00,76.182,76.182,76.144,76.164,17430000.0
2007-08-31 05:13:00,76.148,76.167,76.143,76.167,10360000.0
2007-08-31 05:14:00,76.148,76.15,76.144,76.145,135650000.0
2007-08-31 05:15:00,76.18,76.18,76.145,76.148,138690000.0
2007-08-31 05:16:00,76.158,76.158,76.158,76.158,2250000.0
2007-08-31 05:17:00,76.151,76.157,76.15,76.154,126260000.0
2007-08-31 05:18:00,76.193,76.201,76.188,76.188,132800000.0
2007-08-31 05:21:00,76.176,76.176,76.161,76.161,5630000.0
2007-08-31 05:22:00,76.138,76.157,76.138,76.157,6090000.0
2007-08-31 05:23:00,76.139,76.169,76.139,76.165,148820000.0
2007-08-31 05:24:00,76.19,76.19,76.151,76.165,18370000.0
2007-08-31 05:27:00,76.16,76.172,76.158,76.158,151760000.0
2007-08-31 05:30:00,76.171,76.171,76.146,76.146,18060000.0
2007-08-31 05:31:00,76.157,76.157,76.148,76.153,130830000.0
2007-08-31 05:32:00,76.152,76.196,76.152,76.167,126380000.0
2007-08-31 05:33:00,76.194,76.211,76.185,76.211,12140000.0
2007-08-31 05:34:00,76.218,76.237,76.212,76.237,20550000.0
2007-08-31 05:35:00,76.217,76.239,76.206,76.212,138260000.0
2007-08-31 05:36:00,76.246,76.253,76.213,76.226,29250000.0
2007-08-31 05:37:00,76.246,76.258,76.231,76.231,12700000.0
2007-08-31 05:38:00,76.223,76.234,76.21,76.21,128160000.0
2007-08-31 05:39:00,76.246,76.246,76.239,76.239,7550000.0
2007-08-31 05:40:00,76.216,76.241,76.212,76.238,18100000.0
2007-08-31 05:41:00,76.214,76.221,76.208,76.208,133060000.0
2007-08-31 05:42:00,76.237,76.237,76.217,76.226,16070000.0
2007-08-31 05:43:00,76.235,76.267,76.235,76.267,22250000.0
2007-08-31 05:44:00,76.243,76.271,76.243,76.255,126320000.0
2007-08-31 05:45:00,76.281,76.281,76.256,76.262,127740000.0
2007-08-31 05:46:00,76.26,76.287,76.26,76.28,14680000.0
2007-08-31 05:47:00,76.267,76.296,76.265,76.286,120490000.0
2007-08-31 05:48:00,76.293,76.293,76.282,76.282,4590000.0
2007-08-31 05:49:00,76.265,76.32,76.265,76.311,120910000.0
2007-08-31 05:50:00,76.321,76.341,76.306,76.32,128680000.0
2007-08-31 05:51:00,76.317,76.317,76.281,76.283,11580000.0
2007-08-31 05:52:00,76.301,76.347,76.301,76.347,9940000.0
2007-08-31 05:53:00,76.346,76.356,76.301,76.325,129390000.0
2007-08-31 05:54:00,76.322,76.341,76.296,76.315,129430000.0
2007-08-31 05:55:00,76.338,76.352,76.334,76.352,18060000.0
2007-08-31 05:56:00,76.356,76.378,76.344,76.361,126420000.0
2007-08-31 05:57:00,76.376,76.377,76.348,76.358,117880000.0
2007-08-31 05:58:00,76.379,76.379,76.356,76.356,7320000.0
2007-08-31 05:59:00,76.361,76.363,76.34,76.34,128920000.0
2007-08-31 06:00:00,76.367,76.367,76.329,76.329,7360000.0
2007-08-31 06:01:00,76.327,76.331,76.31,76.319,167280000.0
2007-08-31 06:02:00,76.323,76.323,76.288,76.288,117380000.0
2007-08-31 06:03:00,76.271,76.329,76.271,76.329,125710000.0
2007-08-31 06:04:00,76.334,76.339,76.319,76.319,19530000.0
2007-08-31 06:05:00,76.32,76.34,76.31,76.34,137740000.0
2007-08-31 06:06:00,76.348,76.348,76.32,76.342,17870000.0
2007-08-31 06:07:00,76.318,76.356,76.318,76.347,19450000.0
2007-08-31 06:08:00,76.309,76.34,76.309,76.31,126680000.0
2007-08-31 06:09:00,76.341,76.341,76.327,76.327,3390000.0
2007-08-31 06:11:00,76.313,76.318,76.311,76.311,132340000.0
2007-08-31 06:12:00,76.339,76.339,76.319,76.319,5110000.0
2007-08-31 06:13:00,76.294,76.305,76.294,76.305,167600000.0
2007-08-31 06:14:00,76.302,76.316,76.302,76.304,125460000.0
2007-08-31 06:15:00,76.358,76.358,76.318,76.358,141300000.0
2007-08-31 06:16:00,76.343,76.359,76.337,76.359,10970000.0
2007-08-31 06:17:00,76.342,76.349,76.34,76.34,136860000.0
2007-08-31 06:18:00,76.372,76.372,76.337,76.338,20690000.0
2007-08-31 06:19:00,76.348,76.386,76.348,76.379,169970000.0
2007-08-31 06:20:00,76.388,76.39,76.384,76.385,114420000.0
2007-08-31 06:21:00,76.384,76.389,76.38,76.38,133620000.0
2007-08-31 06:22:00,76.372,76.381,76.372,76.381,6650000.0
2007-08-31 06:23:00,76.363,76.378,76.343,76.351,133360000.0
2007-08-31 06:24:00,76.391,76.391,76.359,76.359,9240000.0
2007-08-31 06:25:00,76.367,76.367,76.367,76.367,2250000.0
2007-08-31 06:26:00,76.372,76.38,76.354,76.368,131230000.0
2007-08-31 06:27:00,76.371,76.386,76.354,76.386,14950000.0
2007-08-31 06:28:00,76.39,76.396,76.39,76.396,5260000.0
2007-08-31 06:29:00,76.356,76.365,76.356,76.36,130950000.0
2007-08-31 06:30:00,76.405,76.405,76.371,76.376,10410000.0
2007-08-31 06:31:00,76.365,76.403,76.363,76.4,22080000.0
2007-08-31 06:32:00,76.379,76.401,76.377,76.39,138440000.0
2007-08-31 06:33:00,76.398,76.398,76.377,76.377,9290000.0
2007-08-31 06:34:00,76.393,76.393,76.373,76.381,12650000.0
2007-08-31 06:35:00,76.374,76.385,76.374,76.385,119930000.0
2007-08-31 06:36:00,76.385,76.385,76.367,76.375,12850000.0
2007-08-31 06:37:00,76.364,76.382,76.364,76.382,160220000.0
2007-08-31 06:38:00,76.358,76.36,76.354,76.355,125640000.0
2007-08-31 06:39:00,76.381,76.381,76.362,76.362,131850000.0
2007-08-31 06:40:00,76.377,76.389,76.37,76.37,13080000.0
2007-08-31 06:41:00,76.373,76.383,76.352,76.352,136850000.0
2007-08-31 06:42:00,76.372,76.383,76.358,76.383,18880000.0
2007-08-31 06:43:00,76.358,76.363,76.351,76.362,125190000.0
2007-08-31 06:45:00,76.365,76.365,76.361,76.361,6940000.0
2007-08-31 06:46:00,76.347,76.354,76.343,76.345,25080000.0
2007-08-31 06:47:00,76.336,76.345,76.336,76.345,129650000.0
2007-08-31 06:48:00,76.381,76.382,76.358,76.358,16910000.0
2007-08-31 06:49:00,76.37,76.384,76.368,76.368,139140000.0
2007-08-31 06:50:00,76.352,76.361,76.351,76.351,128100000.0
2007-08-31 06:51:00,76.361,76.361,76.351,76.351,4690000.0
2007-08-31 06:53:00,76.347,76.379,76.347,76.379,130380000.0
2007-08-31 06:54:00,76.392,76.392,76.36,76.368,23960000.0
2007-08-31 06:55:00,76.336,76.356,76.33,76.351,20390000.0
2007-08-31 06:56:00,76.334,76.341,76.334,76.337,138070000.0
2007-08-31 06:57:00,76.374,76.374,76.337,76.337,9800000.0
2007-08-31 06:58:00,76.333,76.342,76.323,76.323,169590000.0
2007-08-31 06:59:00,76.318,76.325,76.287,76.321,115650000.0
2007-08-31 07:00:00,76.321,76.331,76.295,76.308,129340000.0
2007-08-31 07:01:00,76.3,76.305,76.295,76.295,11120000.0
2007-08-31 07:02:00,76.304,76.329,76.304,76.314,132270000.0
2007-08-31 07:03:00,76.322,76.322,76.287,76.32,95150000.0
2007-08-31 07:04:00,76.328,76.328,76.289,76.296,114790000.0
2007-08-31 07:05:00,76.302,76.302,76.275,76.275,67830000.0
2007-08-31 07:06:00,76.279,76.299,76.27,76.295,64630000.0
2007-08-31 07:07:00,76.282,76.305,76.282,76.304,96760000.0
2007-08-31 07:08:00,76.302,76.31,76.301,76.301,94280000.0
2007-08-31 07:09:00,76.292,76.292,76.274,76.274,156010000.0
2007-08-31 07:10:00,76.268,76.272,76.246,76.272,175390000.0
2007-08-31 07:11:00,76.24,76.266,76.236,76.245,123650000.0
2007-08-31 07:12:00,76.283,76.288,76.279,76.279,122510000.0
2007-08-31 07:13:00,76.251,76.254,76.241,76.251,18710000.0
2007-08-31 07:14:00,76.265,76.294,76.228,76.273,140390000.0
2007-08-31 07:15:00,76.277,76.283,76.253,76.253,168280000.0
2007-08-31 07:16:00,76.29,76.299,76.253,76.266,119910000.0
2007-08-31 07:17:00,76.274,76.292,76.265,76.271,123060000.0
2007-08-31 07:18:00,76.294,76.308,76.287,76.308,13320000.0
2007-08-31 07:19:00,76.302,76.338,76.3,76.333,101280000.0
2007-08-31 07:20:00,76.306,76.307,76.276,76.304,90620000.0
2007-08-31 07:21:00,76.311,76.311,76.268,76.27,151080000.0
2007-08-31 07:22:00,76.276,76.292,76.276,76.279,165800000.0
2007-08-31 07:23:00,76.293,76.293,76.25,76.25,123220000.0
2007-08-31 07:24:00,76.283,76.287,76.279,76.279,123380000.0
2007-08-31 07:25:00,76.284,76.285,76.26,76.285,10180000.0
2007-08-31 07:26:00,76.282,76.29,76.278,76.278,130320000.0
2007-08-31 07:27:00,76.272,76.276,76.271,76.275,17730000.0
2007-08-31 07:28:00,76.249,76.249,76.248,76.248,5630000.0
2007-08-31 07:29:00,76.263,76.266,76.25,76.266,141930000.0
2007-08-31 07:30:00,76.261,76.264,76.251,76.258,22320000.0
2007-08-31 07:31:00,76.277,76.277,76.277,76.277,2440000.0
2007-08-31 07:32:00,76.294,76.301,76.294,76.297,139550000.0
2007-08-31 07:33:00,76.306,76.306,76.296,76.296,11070000.0
2007-08-31 07:34:00,76.306,76.306,76.301,76.301,6050000.0
2007-08-31 07:35:00,76.279,76.301,76.274,76.28,131810000.0
2007-08-31 07:36:00,76.3,76.3,76.28,76.28,6050000.0
2007-08-31 07:37:00,76.254,76.261,76.247,76.255,18430000.0
2007-08-31 07:38:00,76.242,76.272,76.242,76.249,127570000.0
2007-08-31 07:39:00,76.266,76.288,76.258,76.28,16370000.0
2007-08-31 07:42:00,76.3,76.307,76.296,76.297,152460000.0
2007-08-31 07:45:00,76.268,76.268,76.246,76.248,17390000.0
2007-08-31 07:46:00,76.267,76.285,76.267,76.274,8640000.0
2007-08-31 07:47:00,76.263,76.289,76.263,76.289,147470000.0
2007-08-31 07:48:00,76.301,76.31,76.285,76.31,160790000.0
2007-08-31 07:49:00,76.291,76.312,76.28,76.28,122490000.0
2007-08-31 07:50:00,76.305,76.322,76.286,76.322,128630000.0
2007-08-31 07:51:00,76.313,76.313,76.287,76.312,10190000.0
2007-08-31 07:52:00,76.317,76.331,76.309,76.319,25500000.0
2007-08-31 07:53:00,76.292,76.321,76.286,76.291,80940000.0
2007-08-31 07:54:00,76.322,76.327,76.283,76.308,139050000.0
2007-08-31 07:55:00,76.308,76.336,76.306,76.306,161300000.0
2007-08-31 07:56:00,76.335,76.335,76.318,76.318,112240000.0
2007-08-31 07:57:00,76.319,76.319,76.27,76.273,125880000.0
2007-08-31 07:58:00,76.271,76.294,76.271,76.294,7320000.0
2007-08-31 07:59:00,76.291,76.32,76.284,76.284,137730000.0
2007-08-31 08:00:00,76.308,76.31,76.284,76.31,159840000.0
2007-08-31 08:01:00,76.308,76.321,76.29,76.303,115500000.0
2007-08-31 08:02:00,76.28,76.316,76.28,76.308,123570000.0
2007-08-31 08:03:00,76.34,76.355,76.327,76.338,12850000.0
2007-08-31 08:04:00,76.314,76.323,76.307,76.323,10740000.0
2007-08-31 08:05:00,76.295,76.32,76.278,76.306,57640000.0
2007-08-31 08:06:00,76.323,76.323,76.286,76.306,94060000.0
2007-08-31 08:07:00,76.291,76.31,76.288,76.29,76580000.0
2007-08-31 08:08:00,76.314,76.314,76.279,76.279,143000000.0
2007-08-31 08:09:00,76.319,76.319,76.295,76.295,166920000.0
2007-08-31 08:10:00,76.295,76.305,76.29,76.294,124560000.0
2007-08-31 08:11:00,76.307,76.33,76.297,76.311,122930000.0
2007-08-31 08:12:00,76.339,76.339,76.323,76.334,17490000.0
2007-08-31 08:13:00,76.333,76.333,76.32,76.329,14020000.0
2007-08-31 08:14:00,76.339,76.339,76.315,76.32,134050000.0
2007-08-31 08:15:00,76.337,76.337,76.296,76.296,8310000.0
2007-08-31 08:16:00,76.292,76.316,76.288,76.298,15250000.0
2007-08-31 08:17:00,76.297,76.3,76.289,76.295,142600000.0
2007-08-31 08:18:00,76.315,76.316,76.295,76.308,165210000.0
2007-08-31 08:19:00,76.325,76.325,76.313,76.322,114950000.0
2007-08-31 08:20:00,76.299,76.329,76.296,76.307,114310000.0
2007-08-31 08:21:00,76.343,76.343,76.309,76.315,12950000.0
2007-08-31 08:22:00,76.318,76.331,76.309,76.309,122550000.0
2007-08-31 08:23:00,76.316,76.341,76.306,76.319,121950000.0
2007-08-31 08:24:00,76.337,76.337,76.308,76.311,16420000.0
2007-08-31 08:25:00,76.324,76.352,76.324,76.327,117800000.0
2007-08-31 08:26:00,76.317,76.361,76.295,76.335,121890000.0
2007-08-31 08:27:00,76.36,76.363,76.332,76.335,16000000.0
2007-08-31 08:28:00,76.34,76.371,76.34,76.35,16270000.0
2007-08-31 08:29:00,76.38,76.407,76.371,76.394,122370000.0
2007-08-31 08:30:00,76.411,76.411,76.344,76.344,16890000.0
2007-08-31 08:31:00,76.343,76.379,76.336,76.379,125960000.0
2007-08-31 08:32:00,76.358,76.389,76.355,76.375,126760000.0
2007-08-31 08:33:00,76.406,76.406,76.379,76.379,17980000.0
2007-08-31 08:34:00,76.376,76.387,76.364,76.364,16220000.0
2007-08-31 08:35:00,76.385,76.386,76.359,76.38,119860000.0
2007-08-31 08:36:00,76.389,76.392,76.356,76.392,126150000.0
2007-08-31 08:37:00,76.39,76.391,76.356,76.356,15480000.0
2007-08-31 08:38:00,76.348,76.389,76.348,76.37,129520000.0
2007-08-31 08:39:00,76.372,76.382,76.353,76.357,22250000.0
2007-08-31 08:40:00,76.39,76.39,76.358,76.37,74330000.0
2007-08-31 08:41:00,76.338,76.345,76.316,76.319,135740000.0
2007-08-31 08:42:00,76.349,76.364,76.316,76.364,167020000.0
2007-08-31 08:43:00,76.339,76.358,76.329,76.358,122050000.0
2007-08-31 08:44:00,76.334,76.345,76.332,76.344,123750000.0
2007-08-31 08:45:00,76.374,76.374,76.327,76.334,11390000.0
2007-08-31 08:46:00,76.328,76.351,76.324,76.351,81590000.0
2007-08-31 08:47:00,76.319,76.346,76.319,76.334,147060000.0
2007-08-31 08:48:00,76.358,76.366,76.335,76.335,158600000.0
2007-08-31 08:49:00,76.321,76.328,76.32,76.325,109470000.0
2007-08-31 08:50:00,76.341,76.412,76.341,76.392,124120000.0
2007-08-31 08:51:00,76.417,76.417,76.373,76.404,12770000.0
2007-08-31 08:52:00,76.41,76.426,76.389,76.415,17480000.0
2007-08-31 08:53:00,76.401,76.415,76.371,76.378,123940000.0
2007-08-31 08:54:00,76.4,76.402,76.373,76.373,13830000.0
2007-08-31 08:55:00,76.383,76.449,76.381,76.449,119230000.0
2007-08-31 08:56:00,76.47,76.515,76.467,76.492,124680000.0
2007-08-31 08:57:00,76.483,76.498,76.429,76.43,19340000.0
2007-08-31 08:58:00,76.422,76.446,76.415,76.415,16410000.0
2007-08-31 08:59:00,76.392,76.444,76.381,76.385,122880000.0
2007-08-31 09:00:00,76.386,76.42,76.385,76.419,13410000.0
2007-08-31 09:01:00,76.42,76.447,76.42,76.44,13800000.0
2007-08-31 09:02:00,76.43,76.435,76.427,76.427,118560000.0
2007-08-31 09:03:00,76.46,76.46,76.417,76.426,132450000.0
2007-08-31 09:04:00,76.411,76.423,76.392,76.395,11210000.0
2007-08-31 09:05:00,76.414,76.449,76.41,76.449,132850000.0
2007-08-31 09:06:00,76.446,76.446,76.406,76.434,114050000.0
2007-08-31 09:07:00,76.411,76.453,76.411,76.453,134910000.0
2007-08-31 09:08:00,76.425,76.448,76.418,76.428,147870000.0
2007-08-31 09:09:00,76.461,76.461,76.414,76.414,105850000.0
2007-08-31 09:10:00,76.419,76.438,76.397,76.397,96700000.0
2007-08-31 09:11:00,76.396,76.412,76.393,76.412,160660000.0
2007-08-31 09:12:00,76.422,76.422,76.384,76.409,122530000.0
2007-08-31 09:13:00,76.425,76.425,76.397,76.407,70390000.0
2007-08-31 09:14:00,76.4,76.421,76.396,76.408,109340000.0
2007-08-31 09:15:00,76.432,76.432,76.397,76.405,144160000.0
2007-08-31 09:16:00,76.393,76.412,76.374,76.412,175210000.0
2007-08-31 09:17:00,76.401,76.42,76.376,76.416,117290000.0
2007-08-31 09:18:00,76.424,76.424,76.391,76.393,103080000.0
2007-08-31 09:19:00,76.401,76.425,76.393,76.393,139680000.0
2007-08-31 09:20:00,76.397,76.416,76.386,76.387,99300000.0
2007-08-31 09:21:00,76.413,76.416,76.382,76.403,114700000.0
2007-08-31 09:22:00,76.4,76.425,76.39,76.425,64540000.0
2007-08-31 09:23:00,76.391,76.45,76.391,76.412,68420000.0
2007-08-31 09:24:00,76.433,76.433,76.396,76.402,95740000.0
2007-08-31 09:25:00,76.393,76.419,76.393,76.408,89550000.0
2007-08-31 09:26:00,76.434,76.453,76.433,76.434,140870000.0
2007-08-31 09:27:00,76.458,76.459,76.435,76.45,159080000.0
2007-08-31 09:28:00,76.44,76.446,76.419,76.419,109830000.0
2007-08-31 09:29:00,76.44,76.453,76.42,76.42,137920000.0
2007-08-31 09:30:00,76.446,76.446,76.411,76.416,12010000.0
2007-08-31 09:31:00,76.427,76.427,76.421,76.421,7880000.0
2007-08-31 09:32:00,76.422,76.422,76.389,76.4,73250000.0
2007-08-31 09:33:00,76.419,76.419,76.367,76.367,135110000.0
2007-08-31 09:34:00,76.378,76.417,76.373,76.373,162310000.0
2007-08-31 09:35:00,76.382,76.401,76.382,76.393,115470000.0
2007-08-31 09:36:00,76.399,76.42,76.378,76.402,132360000.0
2007-08-31 09:37:00,76.376,76.384,76.364,76.364,24250000.0
2007-08-31 09:38:00,76.36,76.385,76.345,76.351,138070000.0
2007-08-31 09:39:00,76.363,76.363,76.28,76.313,159660000.0
2007-08-31 09:40:00,76.33,76.33,76.291,76.297,113870000.0
2007-08-31 09:41:00,76.304,76.341,76.298,76.311,118560000.0
2007-08-31 09:42:00,76.341,76.341,76.325,76.325,3420000.0
2007-08-31 09:43:00,76.322,76.343,76.322,76.343,124040000.0
2007-08-31 09:45:00,76.342,76.353,76.33,76.338,16340000.0
2007-08-31 09:46:00,76.31,76.33,76.309,76.313,16700000.0
2007-08-31 09:47:00,76.301,76.33,76.29,76.32,136040000.0
2007-08-31 09:48:00,76.322,76.324,76.283,76.283,155050000.0
2007-08-31 09:49:00,76.269,76.287,76.261,76.287,105790000.0
2007-08-31 09:50:00,76.26,76.298,76.26,76.277,129750000.0
2007-08-31 09:51:00,76.3,76.3,76.293,76.293,5110000.0
2007-08-31 09:52:00,76.274,76.297,76.268,76.291,168220000.0
2007-08-31 09:53:00,76.283,76.319,76.283,76.299,119020000.0
2007-08-31 09:54:00,76.324,76.324,76.293,76.294,97510000.0
2007-08-31 09:55:00,76.303,76.328,76.303,76.308,131090000.0
2007-08-31 09:56:00,76.313,76.318,76.306,76.306,90970000.0
2007-08-31 09:57:00,76.33,76.33,76.305,76.324,106310000.0
2007-08-31 09:58:00,76.288,76.319,76.288,76.308,62730000.0
2007-08-31 10:00:00,76.318,76.318,76.288,76.305,90930000.0
2007-08-31 10:01:00,76.278,76.292,76.267,76.27,86150000.0
2007-08-31 10:02:00,76.261,76.271,76.247,76.247,132210000.0
2007-08-31 10:03:00,76.262,76.262,76.185,76.21,153150000.0
2007-08-31 10:04:00,76.198,76.236,76.193,76.22,117210000.0
2007-08-31 10:05:00,76.239,76.274,76.236,76.257,120170000.0
2007-08-31 10:06:00,76.271,76.271,76.248,76.26,16570000.0
2007-08-31 10:07:00,76.255,76.267,76.246,76.246,12250000.0
2007-08-31 10:08:00,76.256,76.292,76.253,76.292,102470000.0
2007-08-31 10:09:00,76.276,76.309,76.257,76.294,103130000.0
2007-08-31 10:10:00,76.274,76.276,76.269,76.269,61040000.0
2007-08-31 10:11:00,76.279,76.3,76.275,76.275,68680000.0
2007-08-31 10:12:00,76.293,76.293,76.255,76.271,96660000.0
2007-08-31 10:13:00,76.265,76.294,76.265,76.277,78500000.0
2007-08-31 10:14:00,76.269,76.301,76.269,76.301,144100000.0
2007-08-31 10:15:00,76.297,76.297,76.269,76.288,169150000.0
2007-08-31 10:16:00,76.295,76.3,76.273,76.3,123570000.0
2007-08-31 10:17:00,76.291,76.291,76.254,76.261,129510000.0
2007-08-31 10:18:00,76.288,76.288,76.27,76.275,12240000.0
2007-08-31 10:19:00,76.278,76.293,76.272,76.293,26170000.0
2007-08-31 10:20:00,76.263,76.298,76.263,76.293,118670000.0
2007-08-31 10:21:00,76.297,76.3,76.271,76.271,155570000.0
2007-08-31 10:22:00,76.28,76.287,76.271,76.287,175470000.0
2007-08-31 10:23:00,76.283,76.315,76.275,76.292,116840000.0
2007-08-31 10:24:00,76.311,76.311,76.266,76.266,102550000.0
2007-08-31 10:25:00,76.275,76.313,76.275,76.305,144410000.0
2007-08-31 10:26:00,76.297,76.319,76.297,76.298,95900000.0
2007-08-31 10:27:00,76.333,76.334,76.32,76.334,118490000.0
2007-08-31 10:28:00,76.309,76.337,76.302,76.32,53270000.0
2007-08-31 10:29:00,76.312,76.36,76.312,76.324,65270000.0
2007-08-31 10:30:00,76.346,76.359,76.327,76.332,92430000.0
2007-08-31 10:31:00,76.344,76.381,76.341,76.341,81680000.0
2007-08-31 10:32:00,76.333,76.354,76.33,76.346,137580000.0
2007-08-31 10:33:00,76.378,76.378,76.336,76.336,169450000.0
2007-08-31 10:34:00,76.322,76.358,76.32,76.32,125100000.0
2007-08-31 10:35:00,76.339,76.361,76.332,76.361,128740000.0
2007-08-31 10:36:00,76.325,76.37,76.318,76.318,17920000.0
2007-08-31 10:37:00,76.303,76.333,76.303,76.333,146280000.0
2007-08-31 10:38:00,76.305,76.332,76.305,76.311,161580000.0
2007-08-31 10:39:00,76.353,76.353,76.314,76.314,129420000.0
2007-08-31 10:40:00,76.318,76.321,76.308,76.309,108770000.0
2007-08-31 10:42:00,76.334,76.334,76.272,76.282,102630000.0
2007-08-31 10:43:00,76.291,76.325,76.291,76.323,112510000.0
2007-08-31 10:44:00,76.325,76.325,76.285,76.285,61490000.0
2007-08-31 10:45:00,76.338,76.338,76.284,76.284,70000000.0
2007-08-31 10:46:00,76.275,76.318,76.275,76.289,89530000.0
2007-08-31 10:47:00,76.298,76.328,76.289,76.302,80700000.0
2007-08-31 10:48:00,76.35,76.35,76.302,76.302,134870000.0
2007-08-31 10:49:00,76.303,76.316,76.299,76.308,156950000.0
2007-08-31 10:51:00,76.328,76.328,76.282,76.282,125380000.0
2007-08-31 10:52:00,76.267,76.267,76.262,76.264,14430000.0
2007-08-31 10:53:00,76.294,76.301,76.267,76.27,91900000.0
2007-08-31 10:54:00,76.311,76.317,76.269,76.282,170180000.0
2007-08-31 10:55:00,76.296,76.332,76.296,76.332,112430000.0
2007-08-31 10:56:00,76.32,76.32,76.281,76.284,66060000.0
2007-08-31 10:57:00,76.316,76.32,76.287,76.297,105000000.0
2007-08-31 10:58:00,76.291,76.324,76.277,76.324,147770000.0
2007-08-31 10:59:00,76.305,76.335,76.305,76.335,171930000.0
2007-08-31 11:00:00,76.333,76.336,76.308,76.314,118130000.0
2007-08-31 11:01:00,76.302,76.333,76.302,76.318,109140000.0
2007-08-31 11:02:00,76.325,76.33,76.306,76.311,136530000.0
2007-08-31 11:03:00,76.336,76.362,76.324,76.347,104910000.0
2007-08-31 11:04:00,76.333,76.353,76.31,76.31,119210000.0
2007-08-31 11:05:00,76.332,76.332,76.294,76.3,58080000.0
2007-08-31 11:06:00,76.294,76.331,76.294,76.294,58700000.0
2007-08-31 11:07:00,76.303,76.332,76.297,76.332,92700000.0
2007-08-31 11:08:00,76.325,76.363,76.325,76.363,80710000.0
2007-08-31 11:09:00,76.383,76.383,76.328,76.328,146650000.0
2007-08-31 11:10:00,76.329,76.335,76.321,76.33,167750000.0
2007-08-31 11:11:00,76.322,76.342,76.322,76.341,120800000.0
2007-08-31 11:12:00,76.354,76.361,76.337,76.348,122380000.0
2007-08-31 11:13:00,76.348,76.348,76.325,76.328,13140000.0
2007-08-31 11:14:00,76.343,76.348,76.316,76.322,125810000.0
2007-08-31 11:15:00,76.33,76.331,76.33,76.331,3570000.0
2007-08-31 11:16:00,76.333,76.359,76.324,76.324,119190000.0
2007-08-31 11:17:00,76.339,76.378,76.331,76.366,121590000.0
2007-08-31 11:18:00,76.375,76.375,76.325,76.338,16560000.0
2007-08-31 11:19:00,76.333,76.362,76.333,76.339,110590000.0
2007-08-31 11:20:00,76.334,76.357,76.33,76.336,133160000.0
2007-08-31 11:21:00,76.382,76.382,76.351,76.38,102540000.0
2007-08-31 11:22:00,76.367,76.388,76.365,76.378,118070000.0
2007-08-31 11:23:00,76.365,76.376,76.342,76.352,61920000.0
2007-08-31 11:24:00,76.38,76.38,76.346,76.361,60790000.0
2007-08-31 11:25:00,76.38,76.38,76.333,76.333,90610000.0
2007-08-31 11:26:00,76.352,76.363,76.343,76.343,80140000.0
2007-08-31 11:27:00,76.375,76.375,76.345,76.36,149500000.0
2007-08-31 11:28:00,76.338,76.388,76.338,76.381,155510000.0
2007-08-31 11:29:00,76.349,76.377,76.349,76.365,121320000.0
2007-08-31 11:30:00,76.388,76.388,76.355,76.355,127630000.0
2007-08-31 11:31:00,76.366,76.397,76.366,76.379,10370000.0
2007-08-31 11:32:00,76.369,76.38,76.359,76.366,79210000.0
2007-08-31 11:33:00,76.382,76.382,76.345,76.364,139780000.0
2007-08-31 11:34:00,76.324,76.359,76.324,76.345,163390000.0
2007-08-31 11:35:00,76.339,76.347,76.337,76.337,115040000.0
2007-08-31 11:36:00,76.364,76.372,76.354,76.36,130770000.0
2007-08-31 11:37:00,76.374,76.39,76.364,76.364,16000000.0
2007-08-31 11:38:00,76.373,76.395,76.364,76.395,169950000.0
2007-08-31 11:39:00,76.383,76.388,76.337,76.361,123810000.0
2007-08-31 11:40:00,76.382,76.389,76.352,76.354,106820000.0
2007-08-31 11:41:00,76.341,76.352,76.339,76.34,141280000.0
2007-08-31 11:42:00,76.384,76.384,76.376,76.376,99060000.0
2007-08-31 11:43:00,76.331,76.362,76.331,76.362,112400000.0
2007-08-31 11:44:00,76.344,76.346,76.339,76.339,61080000.0
2007-08-31 11:45:00,76.381,76.385,76.355,76.385,59870000.0
2007-08-31 11:46:00,76.352,76.39,76.351,76.39,93800000.0
2007-08-31 11:47:00,76.366,76.407,76.366,76.38,84360000.0
2007-08-31 11:48:00,76.415,76.415,76.38,76.38,146120000.0
2007-08-31 11:49:00,76.388,76.389,76.355,76.385,154000000.0
2007-08-31 11:50:00,76.373,76.391,76.366,76.376,110360000.0
2007-08-31 11:51:00,76.388,76.388,76.357,76.36,124110000.0
2007-08-31 11:52:00,76.373,76.389,76.366,76.377,20740000.0
2007-08-31 11:53:00,76.371,76.398,76.371,76.396,114760000.0
2007-08-31 11:54:00,76.392,76.392,76.379,76.379,4690000.0
2007-08-31 11:55:00,76.38,76.383,76.366,76.383,18070000.0
2007-08-31 11:56:00,76.38,76.397,76.375,76.381,170470000.0
2007-08-31 11:57:00,76.394,76.394,76.373,76.373,128080000.0
2007-08-31 11:58:00,76.377,76.378,76.363,76.368,104860000.0
2007-08-31 11:59:00,76.361,76.375,76.361,76.372,127710000.0
2007-08-31 12:00:00,76.4,76.4,76.368,76.368,97450000.0
2007-08-31 12:01:00,76.375,76.376,76.369,76.375,117070000.0
2007-08-31 12:02:00,76.384,76.407,76.383,76.401,58270000.0
2007-08-31 12:03:00,76.422,76.422,76.379,76.399,70620000.0
2007-08-31 12:04:00,76.388,76.415,76.386,76.397,93160000.0
2007-08-31 12:05:00,76.371,76.393,76.362,76.362,84420000.0
2007-08-31 12:06:00,76.393,76.393,76.343,76.343,146780000.0
2007-08-31 12:07:00,76.337,76.338,76.307,76.318,145670000.0
2007-08-31 12:08:00,76.316,76.356,76.316,76.336,122440000.0
2007-08-31 12:09:00,76.361,76.361,76.334,76.34,122800000.0
2007-08-31 12:10:00,76.313,76.317,76.305,76.314,15480000.0
2007-08-31 12:11:00,76.305,76.327,76.3,76.324,136910000.0
2007-08-31 12:12:00,76.33,76.33,76.294,76.297,92370000.0
2007-08-31 12:13:00,76.288,76.321,76.288,76.321,112640000.0
2007-08-31 12:14:00,76.309,76.331,76.309,76.319,61530000.0
2007-08-31 12:15:00,76.31,76.343,76.31,76.337,74550000.0
2007-08-31 12:16:00,76.311,76.326,76.311,76.326,100960000.0
2007-08-31 12:17:00,76.328,76.354,76.318,76.326,84410000.0
2007-08-31 12:18:00,76.357,76.357,76.33,76.33,138780000.0
2007-08-31 12:19:00,76.337,76.385,76.337,76.367,158480000.0
2007-08-31 12:20:00,76.394,76.401,76.377,76.383,116960000.0
2007-08-31 12:21:00,76.416,76.416,76.386,76.397,118600000.0
2007-08-31 12:22:00,76.374,76.395,76.374,76.395,5290000.0
2007-08-31 12:23:00,76.371,76.404,76.371,76.404,112080000.0
2007-08-31 12:24:00,76.409,76.409,76.374,76.399,109160000.0
2007-08-31 12:25:00,76.381,76.39,76.38,76.388,137040000.0
2007-08-31 12:26:00,76.378,76.387,76.376,76.376,101520000.0
2007-08-31 12:27:00,76.42,76.42,76.389,76.391,108730000.0
2007-08-31 12:28:00,76.376,76.386,76.376,76.386,60800000.0
2007-08-31 12:29:00,76.377,76.377,76.37,76.377,67720000.0
2007-08-31 12:30:00,76.405,76.405,76.383,76.383,93920000.0
2007-08-31 12:31:00,76.372,76.405,76.372,76.38,80810000.0
2007-08-31 12:32:00,76.386,76.401,76.37,76.37,145260000.0
2007-08-31 12:33:00,76.4,76.401,76.381,76.381,161550000.0
2007-08-31 12:34:00,76.386,76.386,76.377,76.383,116000000.0
2007-08-31 12:35:00,76.376,76.385,76.37,76.37,120120000.0
2007-08-31 12:36:00,76.396,76.396,76.385,76.385,3240000.0
2007-08-31 12:37:00,76.381,76.396,76.373,76.396,172030000.0
2007-08-31 12:38:00,76.358,76.38,76.348,76.353,115300000.0
2007-08-31 12:39:00,76.373,76.373,76.316,76.316,104460000.0
2007-08-31 12:40:00,76.316,76.321,76.294,76.321,137510000.0
2007-08-31 12:41:00,76.296,76.338,76.294,76.338,101030000.0
2007-08-31 12:42:00,76.328,76.349,76.323,76.344,113680000.0
2007-08-31 12:44:00,76.32,76.343,76.32,76.343,62880000.0
2007-08-31 12:45:00,76.361,76.393,76.348,76.393,89990000.0
2007-08-31 12:46:00,76.393,76.402,76.384,76.396,77670000.0
2007-08-31 12:47:00,76.408,76.425,76.392,76.403,153960000.0
2007-08-31 12:48:00,76.42,76.453,76.42,76.447,156590000.0
2007-08-31 12:49:00,76.422,76.439,76.413,76.416,113080000.0
2007-08-31 12:50:00,76.427,76.451,76.426,76.451,130070000.0
2007-08-31 12:51:00,76.465,76.465,76.433,76.433,5820000.0
2007-08-31 12:52:00,76.433,76.433,76.404,76.418,67570000.0
2007-08-31 12:53:00,76.446,76.458,76.43,76.43,106150000.0
2007-08-31 12:54:00,76.455,76.455,76.434,76.434,143330000.0
2007-08-31 12:55:00,76.445,76.466,76.441,76.441,162830000.0
2007-08-31 12:56:00,76.453,76.47,76.435,76.459,117520000.0
2007-08-31 12:57:00,76.468,76.468,76.44,76.467,94460000.0
2007-08-31 12:58:00,76.435,76.458,76.435,76.458,130130000.0
2007-08-31 12:59:00,76.45,76.47,76.446,76.455,96470000.0
2007-08-31 13:00:00,76.486,76.518,76.467,76.518,108630000.0
2007-08-31 13:01:00,76.516,76.538,76.499,76.52,61250000.0
2007-08-31 13:02:00,76.514,76.56,76.514,76.529,62740000.0
2007-08-31 13:03:00,76.571,76.571,76.519,76.526,89570000.0
2007-08-31 13:04:00,76.513,76.541,76.513,76.536,77540000.0
2007-08-31 13:05:00,76.505,76.525,76.496,76.52,142660000.0
2007-08-31 13:06:00,76.53,76.536,76.513,76.514,158220000.0
2007-08-31 13:07:00,76.515,76.523,76.502,76.516,118650000.0
2007-08-31 13:08:00,76.526,76.527,76.488,76.527,122790000.0
2007-08-31 13:09:00,76.513,76.513,76.501,76.501,3050000.0
2007-08-31 13:10:00,76.506,76.514,76.474,76.48,108700000.0
2007-08-31 13:11:00,76.509,76.512,76.493,76.493,127280000.0
2007-08-31 13:12:00,76.524,76.524,76.503,76.503,111510000.0
2007-08-31 13:13:00,76.484,76.499,76.451,76.451,126800000.0
2007-08-31 13:14:00,76.462,76.477,76.454,76.47,133310000.0
2007-08-31 13:15:00,76.505,76.505,76.464,76.464,110880000.0
2007-08-31 13:16:00,76.472,76.502,76.472,76.49,92770000.0
2007-08-31 13:17:00,76.499,76.518,76.487,76.508,158300000.0
2007-08-31 13:18:00,76.511,76.511,76.485,76.492,108960000.0
2007-08-31 13:19:00,76.496,76.511,76.467,76.467,60770000.0
2007-08-31 13:20:00,76.452,76.482,76.452,76.482,104060000.0
2007-08-31 13:21:00,76.487,76.491,76.473,76.473,147240000.0
2007-08-31 13:22:00,76.477,76.477,76.46,76.474,159130000.0
2007-08-31 13:23:00,76.471,76.506,76.46,76.472,109940000.0
2007-08-31 13:24:00,76.461,76.482,76.439,76.456,101250000.0
2007-08-31 13:25:00,76.456,76.478,76.454,76.459,136700000.0
2007-08-31 13:26:00,76.441,76.463,76.441,76.454,95980000.0
2007-08-31 13:27:00,76.459,76.459,76.422,76.438,108080000.0
2007-08-31 13:28:00,76.43,76.448,76.43,76.448,54450000.0
2007-08-31 13:29:00,76.457,76.457,76.442,76.442,61840000.0
2007-08-31 13:30:00,76.466,76.466,76.461,76.461,89640000.0
2007-08-31 13:31:00,76.424,76.432,76.396,76.432,81690000.0
2007-08-31 13:32:00,76.401,76.436,76.395,76.413,136900000.0
2007-08-31 13:33:00,76.426,76.452,76.426,76.427,158490000.0
2007-08-31 13:34:00,76.418,76.418,76.333,76.333,107660000.0
2007-08-31 13:35:00,76.322,76.376,76.322,76.355,120360000.0
2007-08-31 13:36:00,76.368,76.375,76.338,76.338,18340000.0
2007-08-31 13:37:00,76.346,76.407,76.346,76.373,126390000.0
2007-08-31 13:38:00,76.366,76.414,76.366,76.414,64220000.0
2007-08-31 13:39:00,76.413,76.413,76.382,76.382,103380000.0
2007-08-31 13:40:00,76.396,76.432,76.388,76.419,148210000.0
2007-08-31 13:41:00,76.398,76.398,76.388,76.397,158540000.0
2007-08-31 13:42:00,76.441,76.441,76.389,76.413,107890000.0
2007-08-31 13:43:00,76.426,76.427,76.397,76.4,97370000.0
2007-08-31 13:44:00,76.394,76.427,76.385,76.406,121720000.0
2007-08-31 13:45:00,76.433,76.433,76.384,76.384,95340000.0
2007-08-31 13:46:00,76.388,76.414,76.38,76.38,113320000.0
2007-08-31 13:47:00,76.379,76.389,76.366,76.374,56180000.0
2007-08-31 13:48:00,76.395,76.417,76.379,76.417,64630000.0
2007-08-31 13:49:00,76.382,76.398,76.374,76.374,87990000.0
2007-08-31 13:50:00,76.358,76.411,76.358,76.394,78470000.0
2007-08-31 13:51:00,76.416,76.454,76.391,76.415,131480000.0
2007-08-31 13:52:00,76.398,76.416,76.36,76.373,161700000.0
2007-08-31 13:53:00,76.386,76.435,76.378,76.387,111520000.0
2007-08-31 13:54:00,76.395,76.448,76.387,76.397,114350000.0
2007-08-31 13:55:00,76.4,76.408,76.358,76.358,14090000.0
2007-08-31 13:56:00,76.379,76.381,76.351,76.358,152850000.0
2007-08-31 13:57:00,76.346,76.379,76.345,76.375,151040000.0
2007-08-31 13:58:00,76.358,76.38,76.351,76.373,102370000.0
2007-08-31 13:59:00,76.358,76.381,76.352,76.352,115240000.0
2007-08-31 14:00:00,76.366,76.375,76.351,76.375,11300000.0
2007-08-31 14:01:00,76.369,76.39,76.353,76.376,107300000.0
2007-08-31 14:02:00,76.396,76.396,76.376,76.394,84530000.0
2007-08-31 14:03:00,76.383,76.409,76.374,76.374,158790000.0
2007-08-31 14:04:00,76.374,76.38,76.344,76.344,111690000.0
2007-08-31 14:05:00,76.355,76.381,76.355,76.363,72970000.0
2007-08-31 14:06:00,76.39,76.39,76.366,76.366,109290000.0
2007-08-31 14:07:00,76.378,76.404,76.368,76.404,142330000.0
2007-08-31 14:08:00,76.386,76.394,76.367,76.379,174630000.0
2007-08-31 14:09:00,76.406,76.408,76.385,76.401,109990000.0
2007-08-31 14:10:00,76.415,76.415,76.39,76.39,105850000.0
2007-08-31 14:11:00,76.406,76.414,76.385,76.414,135520000.0
2007-08-31 14:12:00,76.434,76.434,76.405,76.409,90750000.0
2007-08-31 14:13:00,76.388,76.388,76.36,76.361,109640000.0
2007-08-31 14:14:00,76.368,76.406,76.368,76.373,63210000.0
2007-08-31 14:15:00,76.355,76.374,76.297,76.304,59880000.0
2007-08-31 14:16:00,76.278,76.298,76.267,76.297,89510000.0
2007-08-31 14:17:00,76.307,76.314,76.271,76.271,77360000.0
2007-08-31 14:18:00,76.3,76.312,76.293,76.304,135270000.0
2007-08-31 14:19:00,76.273,76.286,76.219,76.236,148590000.0
2007-08-31 14:20:00,76.26,76.26,76.219,76.219,115190000.0
2007-08-31 14:21:00,76.286,76.286,76.231,76.248,118750000.0
2007-08-31 14:22:00,76.237,76.27,76.233,76.266,16920000.0
2007-08-31 14:23:00,76.304,76.306,76.265,76.283,107480000.0
2007-08-31 14:24:00,76.308,76.31,76.28,76.307,99770000.0
2007-08-31 14:25:00,76.296,76.324,76.272,76.286,128690000.0
2007-08-31 14:26:00,76.301,76.326,76.299,76.307,93920000.0
2007-08-31 14:27:00,76.341,76.341,76.303,76.303,113220000.0
2007-08-31 14:28:00,76.29,76.324,76.29,76.303,56810000.0
2007-08-31 14:29:00,76.293,76.321,76.293,76.301,60600000.0
2007-08-31 14:30:00,76.339,76.365,76.293,76.339,95140000.0
2007-08-31 14:31:00,76.33,76.356,76.328,76.331,77690000.0
2007-08-31 14:32:00,76.363,76.363,76.327,76.327,140720000.0
2007-08-31 14:33:00,76.348,76.348,76.304,76.324,159610000.0
2007-08-31 14:34:00,76.305,76.307,76.263,76.263,115570000.0
2007-08-31 14:35:00,76.269,76.312,76.269,76.312,117500000.0
2007-08-31 14:36:00,76.32,76.32,76.3,76.307,18000000.0
2007-08-31 14:37:00,76.305,76.322,76.287,76.294,97520000.0
2007-08-31 14:38:00,76.304,76.333,76.304,76.311,134210000.0
2007-08-31 14:39:00,76.344,76.361,76.323,76.338,96880000.0
2007-08-31 14:40:00,76.365,76.386,76.343,76.351,118710000.0
2007-08-31 14:41:00,76.356,76.382,76.35,76.362,60170000.0
2007-08-31 14:42:00,76.343,76.38,76.317,76.34,57530000.0
2007-08-31 14:43:00,76.32,76.346,76.193,76.318,84920000.0
2007-08-31 14:44:00,76.209,76.318,76.207,76.309,77890000.0
2007-08-31 14:45:00,76.325,76.339,76.293,76.293,140820000.0
2007-08-31 14:46:00,76.289,76.293,76.256,76.286,152580000.0
2007-08-31 14:47:00,76.285,76.327,76.285,76.297,115160000.0
2007-08-31 14:48:00,76.326,76.326,76.279,76.294,124400000.0
2007-08-31 14:49:00,76.291,76.291,76.278,76.288,16380000.0
2007-08-31 14:50:00,76.287,76.332,76.287,76.332,172460000.0
2007-08-31 14:51:00,76.342,76.342,76.313,76.328,119420000.0
2007-08-31 14:52:00,76.336,76.336,76.302,76.302,106000000.0
2007-08-31 14:53:00,76.32,76.32,76.273,76.282,136290000.0
2007-08-31 14:54:00,76.301,76.301,76.276,76.284,92740000.0
2007-08-31 14:55:00,76.265,76.316,76.265,76.295,117860000.0
2007-08-31 14:56:00,76.272,76.298,76.268,76.288,59310000.0
2007-08-31 14:57:00,76.292,76.292,76.256,76.263,64600000.0
2007-08-31 14:58:00,76.29,76.32,76.268,76.298,95310000.0
2007-08-31 14:59:00,76.283,76.291,76.256,76.269,80440000.0
2007-08-31 15:00:00,76.276,76.295,76.254,76.262,132830000.0
2007-08-31 15:01:00,76.277,76.3,76.253,76.286,152010000.0
2007-08-31 15:02:00,76.313,76.32,76.286,76.29,120730000.0
2007-08-31 15:03:00,76.309,76.309,76.28,76.287,122030000.0
2007-08-31 15:04:00,76.277,76.301,76.274,76.287,12250000.0
2007-08-31 15:05:00,76.285,76.285,76.275,76.275,112670000.0
2007-08-31 15:06:00,76.307,76.307,76.256,76.286,121690000.0
2007-08-31 15:07:00,76.267,76.287,76.267,76.287,3610000.0
2007-08-31 15:08:00,76.261,76.268,76.225,76.245,93640000.0
2007-08-31 15:09:00,76.279,76.279,76.218,76.246,101810000.0
2007-08-31 15:10:00,76.25,76.261,76.226,76.261,62580000.0
2007-08-31 15:11:00,76.228,76.242,76.223,76.223,66900000.0
2007-08-31 15:12:00,76.256,76.256,76.218,76.229,86180000.0
2007-08-31 15:13:00,76.223,76.235,76.223,76.229,87060000.0
2007-08-31 15:14:00,76.246,76.271,76.24,76.24,138580000.0
2007-08-31 15:15:00,76.269,76.269,76.242,76.242,142360000.0
2007-08-31 15:16:00,76.252,76.27,76.245,76.265,108390000.0
2007-08-31 15:17:00,76.244,76.263,76.244,76.248,122910000.0
2007-08-31 15:18:00,76.275,76.275,76.246,76.246,10550000.0
2007-08-31 15:19:00,76.23,76.251,76.223,76.246,21450000.0
2007-08-31 15:20:00,76.216,76.24,76.216,76.24,105470000.0
2007-08-31 15:21:00,76.206,76.254,76.206,76.236,129350000.0
2007-08-31 15:22:00,76.262,76.267,76.261,76.261,21770000.0
2007-08-31 15:23:00,76.245,76.282,76.245,76.282,123790000.0
2007-08-31 15:24:00,76.304,76.316,76.291,76.291,11310000.0
2007-08-31 15:25:00,76.292,76.292,76.259,76.268,86920000.0
2007-08-31 15:26:00,76.254,76.288,76.254,76.275,143220000.0
2007-08-31 15:27:00,76.285,76.285,76.238,76.275,149940000.0
2007-08-31 15:28:00,76.241,76.26,76.236,76.243,112380000.0
2007-08-31 15:29:00,76.216,76.24,76.213,76.213,116160000.0
2007-08-31 15:30:00,76.206,76.234,76.206,76.206,17070000.0
2007-08-31 15:31:00,76.208,76.225,76.205,76.225,88640000.0
2007-08-31 15:32:00,76.219,76.235,76.204,76.235,85280000.0
2007-08-31 15:33:00,76.244,76.244,76.206,76.226,137180000.0
2007-08-31 15:34:00,76.206,76.233,76.196,76.22,153190000.0
2007-08-31 15:35:00,76.195,76.228,76.195,76.2,114380000.0
2007-08-31 15:36:00,76.211,76.223,76.196,76.196,122150000.0
2007-08-31 15:37:00,76.176,76.219,76.175,76.217,19270000.0
2007-08-31 15:38:00,76.235,76.26,76.201,76.21,123680000.0
2007-08-31 15:39:00,76.231,76.231,76.22,76.228,11880000.0
2007-08-31 15:40:00,76.232,76.232,76.219,76.229,12010000.0
2007-08-31 15:41:00,76.225,76.24,76.212,76.212,122740000.0
2007-08-31 15:42:00,76.229,76.235,76.214,76.223,22440000.0
2007-08-31 15:43:00,76.246,76.246,76.184,76.184,76400000.0
2007-08-31 15:44:00,76.203,76.237,76.174,76.187,143640000.0
2007-08-31 15:45:00,76.217,76.232,76.19,76.232,155850000.0
2007-08-31 15:46:00,76.228,76.249,76.196,76.215,119630000.0
2007-08-31 15:47:00,76.208,76.24,76.204,76.224,116690000.0
2007-08-31 15:48:00,76.252,76.266,76.237,76.246,20390000.0
2007-08-31 15:49:00,76.248,76.277,76.248,76.277,19050000.0
2007-08-31 15:50:00,76.255,76.292,76.255,76.271,140050000.0
2007-08-31 15:51:00,76.275,76.303,76.275,76.295,152360000.0
2007-08-31 15:52:00,76.29,76.312,76.269,76.275,116110000.0
2007-08-31 15:53:00,76.266,76.282,76.264,76.268,116580000.0
2007-08-31 15:54:00,76.315,76.315,76.248,76.248,11160000.0
2007-08-31 15:55:00,76.251,76.251,76.241,76.251,11450000.0
2007-08-31 15:56:00,76.243,76.243,76.214,76.228,77340000.0
2007-08-31 15:57:00,76.265,76.265,76.234,76.24,61660000.0
2007-08-31 15:58:00,76.246,76.26,76.215,76.222,102110000.0
2007-08-31 15:59:00,76.207,76.251,76.194,76.194,71370000.0
2007-08-31 16:00:00,76.206,76.315,76.206,76.211,50920000.0
2007-08-31 16:01:00,76.209,76.229,76.19,76.193,53750000.0
2007-08-31 16:02:00,76.172,76.228,76.05,76.05,50950000.0
2007-08-31 16:03:00,76.052,76.105,76.05,76.091,65570000.0
2007-08-31 16:04:00,76.087,76.107,76.031,76.096,115790000.0
2007-08-31 16:05:00,76.119,76.201,76.119,76.201,75660000.0
2007-08-31 16:06:00,76.216,76.238,76.2,76.211,105970000.0
2007-08-31 16:07:00,76.199,76.236,76.186,76.186,108230000.0
2007-08-31 16:08:00,76.189,76.216,76.149,76.151,125960000.0
2007-08-31 16:09:00,76.17,76.17,76.114,76.122,114430000.0
2007-08-31 16:10:00,76.115,76.166,76.111,76.146,126980000.0
2007-08-31 16:11:00,76.135,76.148,76.115,76.124,129720000.0
2007-08-31 16:12:00,76.129,76.129,76.004,76.005,113190000.0
2007-08-31 16:13:00,75.997,76.076,75.997,76.057,84100000.0
2007-08-31 16:14:00,76.07,76.109,76.061,76.075,173520000.0
2007-08-31 16:15:00,76.043,76.082,76.029,76.074,109120000.0
2007-08-31 16:16:00,76.087,76.087,76.005,76.026,64370000.0
2007-08-31 16:17:00,76.041,76.074,76.009,76.03,113040000.0
2007-08-31 16:18:00,76.045,76.087,76.043,76.049,136190000.0
2007-08-31 16:19:00,76.075,76.075,76.032,76.058,149860000.0
2007-08-31 16:20:00,76.098,76.106,76.069,76.074,125570000.0
2007-08-31 16:21:00,76.092,76.092,76.047,76.076,104110000.0
2007-08-31 16:22:00,76.096,76.096,76.054,76.067,122260000.0
2007-08-31 16:23:00,76.062,76.089,76.056,76.082,92500000.0
2007-08-31 16:24:00,76.108,76.108,76.075,76.092,112270000.0
2007-08-31 16:25:00,76.057,76.087,76.041,76.053,62820000.0
2007-08-31 16:26:00,76.039,76.058,76.018,76.057,62070000.0
2007-08-31 16:27:00,76.044,76.067,76.001,76.028,90920000.0
2007-08-31 16:28:00,76.027,76.132,76.027,76.084,79690000.0
2007-08-31 16:29:00,76.081,76.174,76.081,76.111,139710000.0
2007-08-31 16:30:00,76.167,76.172,76.076,76.16,146560000.0
2007-08-31 16:31:00,76.105,76.161,76.091,76.125,118360000.0
2007-08-31 16:32:00,76.118,76.201,76.106,76.201,124630000.0
2007-08-31 16:33:00,76.211,76.211,76.158,76.202,10880000.0
2007-08-31 16:34:00,76.172,76.207,76.159,76.159,72500000.0
2007-08-31 16:35:00,76.226,76.238,76.172,76.238,106600000.0
2007-08-31 16:36:00,76.23,76.23,76.189,76.227,147620000.0
2007-08-31 16:37:00,76.196,76.247,76.19,76.19,163820000.0
2007-08-31 16:38:00,76.203,76.227,76.186,76.199,122960000.0
2007-08-31 16:39:00,76.188,76.207,76.173,76.173,109630000.0
2007-08-31 16:40:00,76.162,76.194,76.158,76.158,124090000.0
2007-08-31 16:41:00,76.164,76.192,76.142,76.142,95520000.0
2007-08-31 16:42:00,76.13,76.159,76.118,76.145,111310000.0
2007-08-31 16:43:00,76.118,76.118,76.083,76.092,60190000.0
2007-08-31 16:44:00,76.082,76.138,76.082,76.116,68480000.0
2007-08-31 16:45:00,76.14,76.17,76.124,76.132,88360000.0
2007-08-31 16:46:00,76.125,76.161,76.125,76.148,78970000.0
2007-08-31 16:47:00,76.17,76.17,76.141,76.162,149850000.0
2007-08-31 16:48:00,76.134,76.169,76.127,76.14,153550000.0
2007-08-31 16:49:00,76.129,76.139,76.105,76.113,113450000.0
2007-08-31 16:50:00,76.115,76.129,76.002,76.005,129650000.0
2007-08-31 16:51:00,76.035,76.057,76.016,76.028,14870000.0
2007-08-31 16:52:00,76.052,76.07,76.044,76.052,93400000.0
2007-08-31 16:53:00,76.067,76.11,76.067,76.092,86230000.0
2007-08-31 16:54:00,76.086,76.097,76.054,76.06,132230000.0
2007-08-31 16:55:00,76.045,76.06,76.043,76.048,155600000.0
2007-08-31 16:56:00,76.068,76.081,76.05,76.081,110390000.0
2007-08-31 16:57:00,76.045,76.062,76.033,76.039,127250000.0
2007-08-31 16:58:00,76.034,76.07,76.034,76.07,5860000.0
2007-08-31 16:59:00,76.048,76.063,76.006,76.009,159590000.0
2007-08-31 17:00:00,76.005,76.034,75.98,76.034,112700000.0
2007-08-31 17:01:00,76.006,76.033,75.961,75.994,108340000.0
2007-08-31 17:02:00,75.973,75.995,75.878,75.878,122290000.0
2007-08-31 17:03:00,75.857,75.877,75.804,75.804,86700000.0
2007-08-31 17:04:00,75.814,75.912,75.814,75.9,113530000.0
2007-08-31 17:05:00,75.898,75.943,75.898,75.943,56430000.0
2007-08-31 17:06:00,75.952,75.952,75.91,75.912,59840000.0
2007-08-31 17:07:00,75.919,75.919,75.815,75.84,95480000.0
2007-08-31 17:08:00,75.829,75.858,75.768,75.783,80670000.0
2007-08-31 17:09:00,75.784,75.792,75.699,75.706,138990000.0
2007-08-31 17:10:00,75.695,75.782,75.695,75.769,147440000.0
2007-08-31 17:11:00,75.781,75.807,75.779,75.807,114110000.0
2007-08-31 17:12:00,75.828,75.828,75.805,75.81,125040000.0
2007-08-31 17:13:00,75.805,75.837,75.805,75.814,16220000.0
2007-08-31 17:14:00,75.818,75.831,75.807,75.819,86640000.0
2007-08-31 17:15:00,75.828,75.856,75.827,75.837,135400000.0
2007-08-31 17:16:00,75.835,75.835,75.77,75.785,156620000.0
2007-08-31 17:17:00,75.783,75.786,75.727,75.73,116310000.0
2007-08-31 17:18:00,75.761,75.778,75.715,75.778,111230000.0
2007-08-31 17:19:00,75.775,75.799,75.759,75.799,23140000.0
2007-08-31 17:20:00,75.793,75.81,75.761,75.767,113340000.0
2007-08-31 17:21:00,75.755,75.762,75.728,75.741,14160000.0
2007-08-31 17:22:00,75.749,75.778,75.749,75.778,9440000.0
2007-08-31 17:23:00,75.762,75.762,75.716,75.721,58700000.0
2007-08-31 17:24:00,75.732,75.776,75.732,75.759,100580000.0
2007-08-31 17:25:00,75.787,75.791,75.771,75.771,79030000.0
2007-08-31 17:26:00,75.781,75.798,75.767,75.786,144550000.0
2007-08-31 17:27:00,75.815,75.815,75.773,75.8,143910000.0
2007-08-31 17:28:00,75.778,75.794,75.762,75.785,110420000.0
2007-08-31 17:29:00,75.794,75.802,75.774,75.774,123970000.0
2007-08-31 17:30:00,75.774,75.803,75.774,75.791,19610000.0
2007-08-31 17:31:00,75.796,75.819,75.786,75.789,112240000.0
2007-08-31 17:32:00,75.795,75.823,75.792,75.823,58640000.0
2007-08-31 17:33:00,75.809,75.86,75.809,75.86,70190000.0
2007-08-31 17:34:00,75.858,75.907,75.858,75.887,91070000.0
2007-08-31 17:35:00,75.899,75.923,75.884,75.898,75830000.0
2007-08-31 17:36:00,75.907,75.928,75.898,75.906,136330000.0
2007-08-31 17:37:00,75.914,75.914,75.877,75.883,156000000.0
2007-08-31 17:38:00,75.898,75.898,75.876,75.884,113790000.0
2007-08-31 17:39:00,75.915,75.944,75.889,75.935,113630000.0
2007-08-31 17:40:00,75.93,75.931,75.888,75.895,14920000.0
2007-08-31 17:41:00,75.891,75.92,75.891,75.92,63010000.0
2007-08-31 17:42:00,75.935,75.935,75.897,75.911,64980000.0
2007-08-31 17:43:00,75.898,75.921,75.888,75.898,87570000.0
2007-08-31 17:44:00,75.869,75.887,75.836,75.846,91150000.0
2007-08-31 17:45:00,75.866,75.866,75.8,75.8,138670000.0
2007-08-31 17:46:00,75.784,75.813,75.784,75.8,148170000.0
2007-08-31 17:47:00,75.814,75.83,75.814,75.83,111660000.0
2007-08-31 17:48:00,75.844,75.862,75.826,75.848,121550000.0
2007-08-31 17:49:00,75.855,75.882,75.855,75.882,6610000.0
2007-08-31 17:50:00,75.89,75.922,75.886,75.922,139230000.0
2007-08-31 17:51:00,75.925,75.925,75.886,75.886,155680000.0
2007-08-31 17:52:00,75.895,75.906,75.875,75.895,114180000.0
2007-08-31 17:53:00,75.906,75.931,75.906,75.91,114270000.0
2007-08-31 17:54:00,75.935,75.935,75.91,75.916,15060000.0
2007-08-31 17:55:00,75.912,75.917,75.898,75.898,19530000.0
2007-08-31 17:56:00,75.89,75.906,75.89,75.891,69330000.0
2007-08-31 17:57:00,75.917,75.937,75.906,75.932,92860000.0
2007-08-31 17:58:00,75.961,75.961,75.923,75.923,72160000.0
2007-08-31 17:59:00,75.934,75.962,75.923,75.929,136130000.0
2007-08-31 18:00:00,75.952,75.966,75.935,75.942,155730000.0
2007-08-31 18:01:00,75.969,75.981,75.958,75.965,110840000.0
2007-08-31 18:02:00,75.959,75.992,75.957,75.992,123450000.0
2007-08-31 18:03:00,75.989,76.001,75.979,75.992,17540000.0
2007-08-31 18:04:00,75.983,76.018,75.976,75.992,75860000.0
2007-08-31 18:05:00,76.006,76.018,75.977,75.998,136230000.0
2007-08-31 18:06:00,75.998,76.006,75.963,75.988,143140000.0
2007-08-31 18:07:00,75.99,75.99,75.956,75.969,114530000.0
2007-08-31 18:08:00,75.935,75.95,75.923,75.923,114080000.0
2007-08-31 18:09:00,75.917,75.943,75.917,75.935,9020000.0
2007-08-31 18:10:00,75.921,75.946,75.899,75.899,115360000.0
2007-08-31 18:11:00,75.892,75.945,75.892,75.917,122780000.0
2007-08-31 18:12:00,75.93,75.958,75.919,75.958,14110000.0
2007-08-31 18:13:00,75.943,75.957,75.936,75.936,13330000.0
2007-08-31 18:14:00,75.946,75.946,75.902,75.902,19990000.0
2007-08-31 18:15:00,75.933,75.933,75.898,75.902,84000000.0
2007-08-31 18:16:00,75.892,75.905,75.892,75.905,63100000.0
2007-08-31 18:17:00,75.904,75.951,75.904,75.919,127380000.0
2007-08-31 18:18:00,75.945,75.954,75.916,75.954,131960000.0
2007-08-31 18:19:00,75.965,75.965,75.943,75.955,77240000.0
2007-08-31 18:20:00,75.954,75.989,75.954,75.974,134110000.0
2007-08-31 18:21:00,76.007,76.01,75.967,75.974,112850000.0
2007-08-31 18:22:00,75.986,76.022,75.986,75.998,110210000.0
2007-08-31 18:23:00,76.011,76.049,76.009,76.041,63970000.0
2007-08-31 18:24:00,76.049,76.049,75.998,76.011,47000000.0
2007-08-31 18:25:00,76.001,76.052,76.001,76.038,32370000.0
2007-08-31 18:26:00,76.03,76.042,76.019,76.03,52750000.0
2007-08-31 18:27:00,76.055,76.055,76.019,76.032,35790000.0
2007-08-31 18:28:00,76.023,76.052,76.023,76.032,38720000.0
2007-08-31 18:29:00,76.057,76.06,76.035,76.057,56940000.0
2007-08-31 18:30:00,76.073,76.073,76.034,76.034,104300000.0
2007-08-31 18:31:00,76.045,76.106,76.045,76.106,125140000.0
2007-08-31 18:32:00,76.13,76.168,76.107,76.12,84500000.0
2007-08-31 18:33:00,76.136,76.136,76.091,76.095,87050000.0
2007-08-31 18:34:00,76.104,76.104,76.074,76.074,126070000.0
2007-08-31 18:35:00,76.08,76.105,76.076,76.076,125560000.0
2007-08-31 18:36:00,76.109,76.109,76.039,76.039,181230000.0
2007-08-31 18:37:00,76.038,76.051,76.031,76.04,132830000.0
2007-08-31 18:38:00,76.03,76.078,76.03,76.078,122690000.0
2007-08-31 18:39:00,76.104,76.117,76.067,76.103,71140000.0
2007-08-31 18:40:00,76.117,76.14,76.113,76.129,118120000.0
2007-08-31 18:41:00,76.116,76.121,76.084,76.084,78430000.0
2007-08-31 18:42:00,76.113,76.125,76.087,76.125,99080000.0
2007-08-31 18:43:00,76.111,76.111,76.058,76.058,81500000.0
2007-08-31 18:44:00,76.067,76.08,76.049,76.061,52510000.0
2007-08-31 18:45:00,76.103,76.103,76.063,76.076,70480000.0
2007-08-31 18:46:00,76.067,76.076,76.067,76.072,80130000.0
2007-08-31 18:47:00,76.04,76.047,76.04,76.046,143910000.0
2007-08-31 18:48:00,76.081,76.081,76.034,76.054,106040000.0
2007-08-31 18:49:00,76.02,76.041,76.012,76.012,102370000.0
2007-08-31 18:50:00,76.026,76.034,75.997,76.034,94340000.0
2007-08-31 18:51:00,76.03,76.03,75.941,75.952,94090000.0
2007-08-31 18:52:00,75.944,75.95,75.935,75.94,74610000.0
2007-08-31 18:53:00,75.952,75.968,75.936,75.939,55590000.0
2007-08-31 18:54:00,75.966,75.976,75.94,75.972,68430000.0
2007-08-31 18:55:00,75.946,75.952,75.933,75.946,109710000.0
2007-08-31 18:56:00,75.959,75.98,75.957,75.958,69930000.0
2007-08-31 18:57:00,75.993,75.993,75.949,75.952,86360000.0
2007-08-31 18:58:00,75.938,75.946,75.932,75.946,92980000.0
2007-08-31 18:59:00,75.938,75.954,75.932,75.954,84690000.0
2007-08-31 19:00:00,75.993,75.993,75.951,75.958,85880000.0
2007-08-31 19:01:00,75.953,75.992,75.953,75.992,53770000.0
2007-08-31 19:02:00,75.974,75.991,75.969,75.972,89700000.0
2007-08-31 19:03:00,75.995,75.995,75.949,75.954,129290000.0
2007-08-31 19:04:00,75.961,75.98,75.946,75.96,89440000.0
2007-08-31 19:05:00,75.931,75.959,75.931,75.949,93010000.0
2007-08-31 19:06:00,75.982,75.982,75.956,75.969,63350000.0
2007-08-31 19:07:00,75.951,75.954,75.943,75.954,106620000.0
2007-08-31 19:08:00,75.967,75.97,75.966,75.967,74220000.0
2007-08-31 19:09:00,75.975,75.98,75.941,75.969,60810000.0
2007-08-31 19:10:00,76.001,76.001,75.96,75.981,48410000.0
2007-08-31 19:11:00,75.96,75.99,75.954,75.984,51110000.0
2007-08-31 19:12:00,76.0,76.0,75.956,75.978,66240000.0
2007-08-31 19:13:00,75.964,75.986,75.964,75.986,112860000.0
2007-08-31 19:14:00,75.975,75.999,75.965,75.997,72530000.0
2007-08-31 19:15:00,76.017,76.017,75.984,75.992,106530000.0
2007-08-31 19:16:00,75.99,75.99,75.939,75.942,108140000.0
2007-08-31 19:17:00,75.932,75.938,75.915,75.926,119540000.0
2007-08-31 19:18:00,75.953,75.953,75.914,75.921,114960000.0
2007-08-31 19:19:00,75.908,75.923,75.903,75.923,119690000.0
2007-08-31 19:20:00,75.924,75.941,75.906,75.935,141320000.0
2007-08-31 19:21:00,75.946,75.946,75.921,75.944,113090000.0
2007-08-31 19:22:00,75.93,75.945,75.93,75.945,83790000.0
2007-08-31 19:23:00,75.923,75.923,75.905,75.908,163450000.0
2007-08-31 19:24:00,75.943,75.943,75.913,75.913,104580000.0
2007-08-31 19:25:00,75.915,75.915,75.885,75.889,68060000.0
2007-08-31 19:26:00,75.882,75.913,75.877,75.913,109390000.0
2007-08-31 19:27:00,75.9,75.913,75.896,75.909,137890000.0
2007-08-31 19:28:00,75.905,75.931,75.897,75.93,166410000.0
2007-08-31 19:29:00,75.909,75.935,75.907,75.935,119530000.0
2007-08-31 19:30:00,75.941,75.951,75.897,75.92,108170000.0
2007-08-31 19:31:00,75.942,75.949,75.932,75.937,129270000.0
2007-08-31 19:32:00,75.952,75.952,75.899,75.917,92140000.0
2007-08-31 19:33:00,75.916,75.916,75.862,75.889,108990000.0
2007-08-31 19:34:00,75.872,75.91,75.872,75.884,57320000.0
2007-08-31 19:35:00,75.874,75.94,75.874,75.89,63970000.0
2007-08-31 19:36:00,75.898,75.904,75.876,75.896,90340000.0
2007-08-31 19:37:00,75.888,75.918,75.879,75.88,81570000.0
2007-08-31 19:38:00,75.889,75.92,75.888,75.896,145690000.0
2007-08-31 19:39:00,75.908,75.918,75.883,75.883,155690000.0
2007-08-31 19:40:00,75.916,75.92,75.895,75.897,108090000.0
2007-08-31 19:42:00,75.944,75.944,75.901,75.919,150520000.0
2007-08-31 19:44:00,75.929,75.95,75.918,75.922,128430000.0
2007-08-31 19:45:00,75.945,75.945,75.903,75.903,135990000.0
2007-08-31 19:46:00,75.914,75.914,75.887,75.888,81080000.0
2007-08-31 19:47:00,75.872,75.876,75.858,75.873,94960000.0
2007-08-31 19:48:00,75.885,75.885,75.851,75.879,110500000.0
2007-08-31 19:49:00,75.85,75.861,75.843,75.861,66690000.0
2007-08-31 19:50:00,75.853,75.869,75.845,75.854,81710000.0
2007-08-31 19:51:00,75.881,75.881,75.846,75.865,51430000.0
2007-08-31 19:52:00,75.892,75.899,75.891,75.897,44870000.0
2007-08-31 19:53:00,75.887,75.893,75.866,75.893,78530000.0
2007-08-31 19:54:00,75.915,75.915,75.877,75.895,64600000.0
2007-08-31 19:55:00,75.871,75.883,75.869,75.872,130020000.0
2007-08-31 19:56:00,75.864,75.878,75.864,75.878,129760000.0
2007-08-31 19:57:00,75.91,75.91,75.873,75.887,93670000.0
2007-08-31 19:58:00,75.862,75.865,75.862,75.864,8320000.0
2007-08-31 19:59:00,75.86,75.885,75.86,75.87,102640000.0
2007-08-31 20:00:00,75.892,75.911,75.891,75.911,73220000.0
2007-08-31 20:01:00,75.89,75.897,75.871,75.871,108900000.0
2007-08-31 20:02:00,75.877,75.902,75.877,75.888,127190000.0
2007-08-31 20:03:00,75.915,75.915,75.884,75.911,102460000.0
2007-08-31 20:04:00,75.877,75.889,75.877,75.889,112420000.0
2007-08-31 20:05:00,75.886,75.908,75.877,75.877,59220000.0
2007-08-31 20:06:00,75.917,75.917,75.882,75.884,22180000.0
2007-08-31 20:08:00,75.882,75.885,75.878,75.879,117340000.0
2007-08-31 20:09:00,75.904,75.904,75.891,75.891,4130000.0
2007-08-31 20:10:00,75.88,75.886,75.879,75.885,106120000.0
2007-08-31 20:11:00,75.899,75.91,75.892,75.91,107340000.0
2007-08-31 20:12:00,75.917,75.917,75.874,75.879,104170000.0
2007-08-31 20:13:00,75.888,75.888,75.879,75.887,84100000.0
2007-08-31 20:14:00,75.867,75.873,75.86,75.86,108190000.0
2007-08-31 20:15:00,75.902,75.902,75.87,75.87,104770000.0
2007-08-31 20:16:00,75.884,75.907,75.881,75.891,56160000.0
2007-08-31 20:17:00,75.879,75.881,75.857,75.865,123470000.0
2007-08-31 20:18:00,75.888,75.888,75.85,75.871,7750000.0
2007-08-31 20:19:00,75.837,75.894,75.837,75.894,65730000.0
2007-08-31 20:20:00,75.874,75.874,75.811,75.824,115780000.0
2007-08-31 20:21:00,75.844,75.844,75.802,75.815,10750000.0
2007-08-31 20:22:00,75.829,75.842,75.824,75.842,99230000.0
2007-08-31 20:23:00,75.81,75.829,75.801,75.811,102960000.0
2007-08-31 20:24:00,75.824,75.824,75.801,75.817,12410000.0
2007-08-31 20:25:00,75.801,75.832,75.801,75.815,53430000.0
2007-08-31 20:26:00,75.808,75.822,75.799,75.815,63890000.0
2007-08-31 20:27:00,75.861,75.861,75.797,75.834,79130000.0
2007-08-31 20:28:00,75.827,75.829,75.81,75.81,9400000.0
2007-08-31 20:29:00,75.818,75.841,75.816,75.819,82700000.0
2007-08-31 20:30:00,75.865,75.865,75.82,75.833,48850000.0
2007-08-31 20:31:00,75.817,75.837,75.812,75.812,60150000.0
2007-08-31 20:32:00,75.819,75.838,75.812,75.829,104390000.0
2007-08-31 20:33:00,75.822,75.854,75.816,75.854,91200000.0
2007-08-31 20:34:00,75.82,75.846,75.817,75.846,69410000.0
2007-08-31 20:35:00,75.86,75.868,75.844,75.852,45770000.0
2007-08-31 20:36:00,75.857,75.857,75.827,75.844,9480000.0
2007-08-31 20:37:00,75.856,75.856,75.856,75.856,1500000.0
2007-08-31 20:38:00,75.849,75.864,75.843,75.864,132640000.0
2007-08-31 20:39:00,75.874,75.874,75.853,75.861,96620000.0
2007-08-31 20:41:00,75.84,75.847,75.84,75.845,90700000.0
2007-08-31 20:42:00,75.886,75.886,75.848,75.872,94220000.0
2007-08-31 20:43:00,75.853,75.853,75.834,75.847,59990000.0
2007-08-31 20:44:00,75.855,75.871,75.84,75.871,90590000.0
2007-08-31 20:45:00,75.879,75.879,75.847,75.86,68570000.0
2007-08-31 20:46:00,75.867,75.867,75.837,75.847,65430000.0
2007-08-31 20:47:00,75.841,75.861,75.841,75.849,61440000.0
2007-08-31 20:48:00,75.875,75.882,75.858,75.867,112340000.0
2007-08-31 20:49:00,75.847,75.864,75.847,75.864,137310000.0
2007-08-31 20:50:00,75.862,75.863,75.843,75.863,132660000.0
2007-08-31 20:51:00,75.876,75.876,75.844,75.844,91840000.0
2007-08-31 20:52:00,75.848,75.859,75.845,75.858,98870000.0
2007-08-31 20:53:00,75.847,75.863,75.847,75.862,124870000.0
2007-08-31 20:54:00,75.908,75.908,75.852,75.854,123990000.0
2007-08-31 20:55:00,75.855,75.863,75.835,75.863,124580000.0
2007-08-31 20:56:00,75.853,75.853,75.829,75.83,59150000.0
2007-08-31 20:57:00,75.863,75.863,75.837,75.853,76910000.0
2007-08-31 20:58:00,75.823,75.841,75.819,75.841,73900000.0
2007-08-31 20:59:00,75.858,75.86,75.85,75.853,170050000.0
2007-08-31 21:00:00,75.854,75.854,75.825,75.83,177740000.0
2007-08-31 21:01:00,75.817,75.824,75.809,75.81,119060000.0
2007-08-31 21:02:00,75.816,75.817,75.81,75.81,76460000.0
2007-08-31 21:03:00,75.834,75.839,75.812,75.822,105960000.0
2007-08-31 21:04:00,75.826,75.826,75.816,75.823,103610000.0
2007-08-31 21:05:00,75.82,75.831,75.812,75.817,83670000.0
2007-08-31 21:06:00,75.857,75.87,75.854,75.862,147070000.0
2007-08-31 21:07:00,75.821,75.828,75.815,75.823,157550000.0
2007-08-31 21:09:00,75.848,75.848,75.814,75.814,150260000.0
2007-08-31 21:10:00,75.82,75.829,75.82,75.821,111260000.0
2007-08-31 21:11:00,75.831,75.847,75.824,75.824,93410000.0
2007-08-31 21:12:00,75.857,75.857,75.807,75.837,60310000.0
2007-08-31 21:13:00,75.83,75.843,75.83,75.843,68970000.0
2007-08-31 21:14:00,75.847,75.89,75.847,75.89,123490000.0
2007-08-31 21:15:00,75.912,75.912,75.88,75.881,11690000.0
2007-08-31 21:16:00,75.893,75.893,75.876,75.883,121740000.0
2007-08-31 21:17:00,75.895,75.895,75.88,75.881,51950000.0
2007-08-31 21:18:00,75.905,75.907,75.9,75.901,110020000.0
2007-08-31 21:19:00,75.892,75.896,75.89,75.89,84720000.0
2007-08-31 21:20:00,75.883,75.945,75.882,75.945,98020000.0
2007-08-31 21:21:00,75.985,75.985,75.945,75.945,86510000.0
2007-08-31 21:22:00,75.945,75.945,75.926,75.936,91110000.0
2007-08-31 21:24:00,75.975,75.979,75.97,75.97,98100000.0
2007-08-31 21:25:00,75.958,75.96,75.954,75.957,84050000.0
2007-08-31 21:26:00,75.967,75.977,75.967,75.976,103320000.0
2007-08-31 21:27:00,76.017,76.017,75.994,75.994,70340000.0
2007-08-31 21:28:00,75.98,75.986,75.973,75.984,17830000.0
2007-08-31 21:30:00,76.008,76.008,75.979,75.979,77070000.0
2007-08-31 21:31:00,75.975,75.977,75.955,75.955,68770000.0
2007-08-31 21:32:00,75.958,75.973,75.954,75.965,104160000.0
2007-08-31 21:33:00,75.999,75.999,75.958,75.97,114020000.0
2007-08-31 21:34:00,75.936,75.939,75.935,75.938,53800000.0
2007-08-31 21:35:00,75.95,75.956,75.949,75.949,91730000.0
2007-08-31 21:36:00,75.984,75.984,75.965,75.976,76830000.0
2007-08-31 21:37:00,75.987,75.987,75.973,75.98,15640000.0
2007-08-31 21:38:00,76.002,76.013,75.995,76.0,90430000.0
2007-08-31 21:39:00,76.02,76.027,76.016,76.019,92570000.0
2007-08-31 21:40:00,76.004,76.004,75.999,75.999,5260000.0
2007-08-31 21:41:00,76.005,76.005,75.992,75.998,76450000.0
2007-08-31 21:42:00,76.032,76.032,76.023,76.023,3380000.0
2007-08-31 21:43:00,76.002,76.009,75.996,76.003,99920000.0
2007-08-31 21:44:00,75.995,76.005,75.991,75.995,117860000.0
2007-08-31 21:45:00,76.034,76.034,75.992,75.996,12630000.0
2007-08-31 21:47:00,75.985,75.985,75.969,75.969,72750000.0
2007-08-31 21:48:00,75.999,75.999,75.972,75.975,10330000.0
2007-08-31 21:49:00,75.97,75.97,75.962,75.962,9430000.0
2007-08-31 21:50:00,75.946,75.956,75.946,75.956,65310000.0
2007-08-31 21:51:00,75.984,75.984,75.981,75.982,5830000.0
2007-08-31 21:52:00,75.971,75.971,75.952,75.959,19800000.0
2007-08-31 21:53:00,75.94,75.94,75.916,75.931,58130000.0
2007-08-31 21:54:00,75.955,75.955,75.939,75.94,13370000.0
2007-08-31 21:56:00,75.925,75.925,75.904,75.911,65760000.0
2007-08-31 21:57:00,75.934,75.934,75.902,75.919,112070000.0
2007-08-31 21:58:00,75.908,75.914,75.899,75.907,69540000.0
2007-08-31 21:59:00,75.9,75.914,75.9,75.903,88320000.0
2007-08-31 22:00:00,75.93,75.93,75.907,75.917,10900000.0
2007-08-31 22:01:00,75.928,75.936,75.921,75.936,111100000.0
2007-08-31 22:02:00,75.928,75.928,75.92,75.92,80520000.0
2007-08-31 22:03:00,75.956,75.957,75.948,75.948,88640000.0
2007-08-31 22:05:00,75.899,75.907,75.899,75.906,90570000.0
2007-08-31 22:06:00,75.932,75.932,75.895,75.896,84780000.0
2007-08-31 22:07:00,75.903,75.907,75.903,75.903,99760000.0
2007-08-31 22:08:00,75.896,75.906,75.896,75.898,111310000.0
2007-08-31 22:09:00,75.923,75.923,75.891,75.891,99090000.0
2007-08-31 22:10:00,75.896,75.896,75.89,75.89,74010000.0
2007-08-31 22:11:00,75.897,75.897,75.873,75.884,46570000.0
2007-08-31 22:12:00,75.921,75.921,75.875,75.89,127460000.0
2007-08-31 22:14:00,75.898,75.9,75.897,75.899,80280000.0
2007-08-31 22:15:00,75.935,75.935,75.913,75.913,77780000.0
2007-08-31 22:16:00,75.916,75.916,75.887,75.889,96190000.0
2007-08-31 22:18:00,75.922,75.924,75.905,75.919,15590000.0
2007-08-31 22:19:00,75.908,75.918,75.908,75.91,61490000.0
2007-08-31 22:20:00,75.916,75.916,75.909,75.909,43960000.0
2007-08-31 22:21:00,75.944,75.944,75.903,75.903,51650000.0
2007-08-31 22:23:00,75.91,75.91,75.907,75.909,75310000.0
2007-08-31 22:24:00,75.932,75.932,75.901,75.901,64260000.0
2007-08-31 22:25:00,75.88,75.895,75.88,75.895,74590000.0
2007-08-31 22:27:00,75.913,75.913,75.912,75.912,2450000.0
2007-08-31 22:28:00,75.908,75.914,75.892,75.898,85540000.0
2007-08-31 22:29:00,75.891,75.904,75.891,75.899,72780000.0
2007-08-31 22:30:00,75.935,75.935,75.926,75.926,62930000.0
2007-08-31 22:32:00,75.904,75.912,75.882,75.896,50160000.0
2007-08-31 22:33:00,75.931,75.931,75.871,75.872,31940000.0
2007-08-31 22:34:00,75.877,75.879,75.875,75.876,64640000.0
2007-08-31 22:36:00,75.906,75.908,75.898,75.9,88080000.0
2007-08-31 22:38:00,75.899,75.908,75.899,75.908,106540000.0
2007-08-31 22:39:00,75.919,75.919,75.833,75.833,117480000.0
2007-08-31 22:40:00,75.814,75.816,75.81,75.816,15820000.0
2007-08-31 22:41:00,75.826,75.827,75.825,75.826,52960000.0
2007-08-31 22:42:00,75.863,75.863,75.835,75.842,93550000.0
2007-08-31 22:43:00,75.828,75.836,75.827,75.836,94130000.0
2007-08-31 22:45:00,75.853,75.853,75.84,75.84,46610000.0
2007-08-31 22:46:00,75.846,75.851,75.846,75.848,37070000.0
2007-08-31 22:47:00,75.856,75.859,75.849,75.859,24860000.0
2007-08-31 22:48:00,75.884,75.884,75.854,75.854,19280000.0
2007-08-31 22:51:00,75.874,75.874,75.842,75.842,65810000.0
2007-08-31 22:52:00,75.815,75.815,75.799,75.799,109410000.0
2007-08-31 22:53:00,75.828,75.835,75.822,75.822,43810000.0
2007-08-31 22:54:00,75.835,75.835,75.808,75.808,3760000.0
2007-08-31 22:55:00,75.81,75.817,75.81,75.811,65680000.0
2007-08-31 22:56:00,75.817,75.82,75.816,75.82,64450000.0
2007-08-31 22:57:00,75.855,75.855,75.816,75.822,101180000.0
2007-08-31 22:58:00,75.828,75.835,75.821,75.821,76320000.0
2007-09-03 02:00:00,75.891,75.891,75.878,75.878,121950000.0
2007-09-03 02:01:00,75.867,75.878,75.867,75.87,123340000.0
2007-09-03 02:02:00,75.876,75.877,75.867,75.871,167870000.0
2007-09-03 02:03:00,75.899,75.9,75.857,75.86,154760000.0
2007-09-03 02:04:00,75.858,75.863,75.847,75.852,82730000.0
2007-09-03 02:05:00,75.832,75.832,75.824,75.828,98870000.0
2007-09-03 02:06:00,75.871,75.904,75.831,75.838,70340000.0
2007-09-03 02:07:00,75.865,75.929,75.856,75.869,61560000.0
2007-09-03 02:08:00,75.884,75.914,75.879,75.914,109630000.0
2007-09-03 02:09:00,75.95,75.95,75.882,75.882,95430000.0
2007-09-03 02:10:00,75.855,75.87,75.854,75.864,128320000.0
2007-09-03 02:11:00,75.858,75.88,75.84,75.874,103450000.0
2007-09-03 02:12:00,75.91,75.912,75.877,75.877,122300000.0
2007-09-03 02:13:00,75.869,75.871,75.864,75.87,164160000.0
2007-09-03 02:14:00,75.856,75.865,75.852,75.865,148690000.0
2007-09-03 02:15:00,75.885,75.885,75.869,75.879,116240000.0
2007-09-03 02:16:00,75.874,75.884,75.874,75.884,66120000.0
2007-09-03 02:18:00,75.92,75.921,75.875,75.875,149270000.0
2007-09-03 02:19:00,75.876,75.877,75.87,75.87,78590000.0
2007-09-03 02:20:00,75.857,75.858,75.851,75.853,93880000.0
2007-09-03 02:21:00,75.895,75.895,75.866,75.885,125480000.0
2007-09-03 02:22:00,75.878,75.882,75.876,75.877,111110000.0
2007-09-03 02:23:00,75.888,75.892,75.886,75.888,101100000.0
2007-09-03 02:24:00,75.911,75.911,75.889,75.903,104100000.0
2007-09-03 02:25:00,75.896,75.905,75.893,75.905,92110000.0
2007-09-03 02:26:00,75.918,75.918,75.909,75.909,89420000.0
2007-09-03 02:27:00,75.922,75.928,75.91,75.913,74460000.0
2007-09-03 02:30:00,75.908,75.908,75.885,75.886,41530000.0
2007-09-03 02:31:00,75.886,75.887,75.877,75.886,36480000.0
2007-09-03 02:32:00,75.879,75.887,75.878,75.887,49900000.0
2007-09-03 02:33:00,75.924,75.929,75.919,75.919,57590000.0
2007-09-03 02:36:00,75.924,75.924,75.904,75.904,69450000.0
2007-09-03 02:37:00,75.909,75.91,75.907,75.91,82730000.0
2007-09-03 02:39:00,75.937,75.939,75.888,75.912,69210000.0
2007-09-03 02:40:00,75.911,75.93,75.91,75.918,40380000.0
2007-09-03 02:41:00,75.922,75.924,75.914,75.914,70070000.0
2007-09-03 02:42:00,75.954,75.957,75.912,75.916,67680000.0
2007-09-03 02:43:00,75.909,75.909,75.907,75.908,64710000.0
2007-09-03 02:44:00,75.896,75.898,75.89,75.89,62500000.0
2007-09-03 02:45:00,75.926,75.926,75.885,75.885,59810000.0
2007-09-03 02:46:00,75.886,75.886,75.877,75.877,87010000.0
2007-09-03 02:47:00,75.858,75.859,75.857,75.858,59050000.0
2007-09-03 02:48:00,75.923,75.925,75.852,75.855,45530000.0
2007-09-03 02:49:00,75.839,75.845,75.838,75.84,52880000.0
2007-09-03 02:50:00,75.846,75.846,75.84,75.843,74130000.0
2007-09-03 02:51:00,75.905,75.907,75.9,75.901,72450000.0
2007-09-03 02:53:00,75.83,75.837,75.828,75.837,79190000.0
2007-09-03 02:54:00,75.834,75.861,75.834,75.842,106720000.0
2007-09-03 02:55:00,75.832,75.843,75.83,75.83,57040000.0
2007-09-03 02:56:00,75.83,75.834,75.816,75.82,55500000.0
2007-09-03 02:57:00,75.838,75.838,75.804,75.824,33840000.0
2007-09-03 02:58:00,75.82,75.827,75.82,75.826,58850000.0
2007-09-03 02:59:00,75.823,75.827,75.82,75.826,70180000.0
2007-09-03 03:00:00,75.86,75.86,75.824,75.826,58170000.0
2007-09-03 03:03:00,75.866,75.867,75.858,75.862,120790000.0
2007-09-03 03:05:00,75.835,75.858,75.824,75.852,169070000.0
2007-09-03 03:06:00,75.868,75.883,75.855,75.871,126300000.0
2007-09-03 03:07:00,75.86,75.872,75.853,75.872,123200000.0
2007-09-03 03:08:00,75.86,75.872,75.856,75.859,82110000.0
2007-09-03 03:09:00,75.91,75.91,75.86,75.86,67610000.0
2007-09-03 03:10:00,75.856,75.857,75.849,75.857,120480000.0
2007-09-03 03:11:00,75.866,75.882,75.854,75.863,99260000.0
2007-09-03 03:12:00,75.89,75.89,75.867,75.883,54150000.0
2007-09-03 03:13:00,75.89,75.89,75.865,75.869,40120000.0
2007-09-03 03:14:00,75.868,75.889,75.864,75.864,33820000.0
2007-09-03 03:15:00,75.9,75.901,75.866,75.877,50610000.0
2007-09-03 03:16:00,75.869,75.88,75.857,75.867,33140000.0
2007-09-03 03:17:00,75.841,75.879,75.84,75.879,41740000.0
2007-09-03 03:18:00,75.885,75.891,75.873,75.891,63700000.0
2007-09-03 03:19:00,75.863,75.885,75.863,75.884,107950000.0
2007-09-03 03:21:00,75.895,75.898,75.888,75.889,130130000.0
2007-09-03 03:22:00,75.854,75.882,75.854,75.882,67190000.0
2007-09-03 03:23:00,75.853,75.864,75.853,75.863,133250000.0
2007-09-03 03:24:00,75.883,75.885,75.866,75.885,116430000.0
2007-09-03 03:26:00,75.87,75.891,75.864,75.873,73060000.0
2007-09-03 03:27:00,75.916,75.916,75.912,75.912,18420000.0
2007-09-03 03:29:00,75.86,75.868,75.86,75.868,35590000.0
2007-09-03 03:30:00,75.9,75.9,75.874,75.874,59280000.0
2007-09-03 03:31:00,75.884,75.924,75.881,75.911,122780000.0
2007-09-03 03:32:00,75.902,75.945,75.897,75.945,53530000.0
2007-09-03 03:33:00,75.941,75.95,75.921,75.933,40850000.0
2007-09-03 03:34:00,75.927,75.927,75.901,75.915,31040000.0
2007-09-03 03:35:00,75.917,75.933,75.905,75.933,59590000.0
2007-09-03 03:36:00,75.942,75.951,75.926,75.943,64830000.0
2007-09-03 03:38:00,75.919,75.952,75.919,75.948,90910000.0
2007-09-03 03:39:00,75.949,75.951,75.919,75.92,84790000.0
2007-09-03 03:40:00,75.909,75.914,75.908,75.912,39380000.0
2007-09-03 03:41:00,75.912,75.934,75.912,75.917,35030000.0
2007-09-03 03:42:00,75.957,75.957,75.929,75.942,49810000.0
2007-09-03 03:43:00,75.938,75.953,75.931,75.932,64150000.0
2007-09-03 03:45:00,75.969,75.969,75.929,75.964,67500000.0
2007-09-03 03:46:00,75.956,75.956,75.95,75.954,70680000.0
2007-09-03 03:47:00,75.981,75.989,75.965,75.989,57810000.0
2007-09-03 03:48:00,75.967,75.99,75.967,75.974,75790000.0
2007-09-03 03:49:00,75.996,75.998,75.979,75.998,36150000.0
2007-09-03 03:50:00,75.968,75.994,75.948,75.97,59780000.0
2007-09-03 03:51:00,75.984,75.986,75.948,75.981,90230000.0
2007-09-03 03:52:00,75.974,75.982,75.974,75.982,52740000.0
2007-09-03 03:53:00,75.962,75.99,75.96,75.97,54340000.0
2007-09-03 03:54:00,75.987,75.987,75.952,75.979,94440000.0
2007-09-03 03:55:00,75.976,75.99,75.965,75.987,91590000.0
2007-09-03 03:56:00,76.03,76.041,76.0,76.006,89060000.0
2007-09-03 03:57:00,76.023,76.028,76.019,76.027,55030000.0
2007-09-03 03:58:00,76.01,76.023,75.996,76.006,60560000.0
2007-09-03 03:59:00,76.02,76.023,76.011,76.023,29350000.0
2007-09-03 04:00:00,76.038,76.038,76.016,76.03,71420000.0
2007-09-03 04:01:00,76.045,76.051,76.029,76.05,82420000.0
2007-09-03 04:02:00,76.011,76.023,76.011,76.022,76590000.0
2007-09-03 04:03:00,76.049,76.049,76.007,76.008,64910000.0
2007-09-03 04:04:00,76.007,76.031,75.978,76.0,83080000.0
2007-09-03 04:05:00,76.0,76.023,75.995,76.023,113650000.0
2007-09-03 04:06:00,76.035,76.038,76.006,76.006,101090000.0
2007-09-03 04:08:00,76.027,76.041,76.016,76.016,75370000.0
2007-09-03 04:09:00,76.055,76.055,76.035,76.035,81960000.0
2007-09-03 04:10:00,76.003,76.027,76.003,76.02,81850000.0
2007-09-03 04:11:00,76.013,76.023,75.992,76.0,74270000.0
2007-09-03 04:12:00,76.018,76.025,76.009,76.009,74840000.0
2007-09-03 04:13:00,75.998,75.999,75.996,75.999,82190000.0
2007-09-03 04:14:00,76.002,76.007,75.998,76.007,93380000.0
2007-09-03 04:15:00,76.044,76.044,76.018,76.018,62330000.0
2007-09-03 04:16:00,76.03,76.043,76.009,76.04,82990000.0
2007-09-03 04:17:00,76.027,76.028,76.018,76.023,101540000.0
2007-09-03 04:18:00,76.035,76.045,76.014,76.034,76400000.0
2007-09-03 04:19:00,76.039,76.04,76.014,76.024,101060000.0
2007-09-03 04:20:00,76.03,76.044,76.021,76.021,88240000.0
2007-09-03 04:21:00,76.037,76.043,76.013,76.02,101390000.0
2007-09-03 04:22:00,76.015,76.016,76.006,76.016,124610000.0
2007-09-03 04:23:00,76.026,76.027,76.019,76.022,102680000.0
2007-09-03 04:24:00,76.045,76.053,76.035,76.046,74230000.0
2007-09-03 04:25:00,76.034,76.054,76.033,76.054,68520000.0
2007-09-03 04:26:00,76.043,76.077,76.04,76.047,112890000.0
2007-09-03 04:27:00,76.085,76.088,76.079,76.079,60320000.0
2007-09-03 04:28:00,76.057,76.067,76.051,76.058,54170000.0
2007-09-03 04:29:00,76.052,76.058,76.051,76.055,68420000.0
2007-09-03 04:30:00,76.101,76.102,76.068,76.068,76180000.0
2007-09-03 04:31:00,76.078,76.09,76.077,76.09,110980000.0
2007-09-03 04:32:00,76.066,76.083,76.066,76.069,44370000.0
2007-09-03 04:33:00,76.082,76.107,76.067,76.067,33680000.0
2007-09-03 04:34:00,76.066,76.066,76.061,76.061,26900000.0
2007-09-03 04:35:00,76.05,76.068,76.037,76.063,87710000.0
2007-09-03 04:36:00,76.056,76.057,76.049,76.051,105790000.0
2007-09-03 04:37:00,76.041,76.06,76.041,76.055,51500000.0
2007-09-03 04:38:00,76.047,76.071,76.046,76.071,31940000.0
2007-09-03 04:39:00,76.071,76.074,76.029,76.073,98540000.0
2007-09-03 04:40:00,76.046,76.048,76.039,76.045,45700000.0
2007-09-03 04:41:00,76.038,76.043,76.037,76.039,15440000.0
2007-09-03 04:42:00,76.063,76.067,76.046,76.059,46100000.0
2007-09-03 04:44:00,76.017,76.027,76.017,76.027,52510000.0
2007-09-03 04:45:00,76.049,76.049,76.025,76.036,84820000.0
2007-09-03 04:47:00,76.017,76.019,76.017,76.017,42990000.0
2007-09-03 04:48:00,76.059,76.059,76.028,76.029,44600000.0
2007-09-03 04:49:00,76.036,76.052,76.036,76.052,57460000.0
2007-09-03 04:51:00,76.054,76.056,76.049,76.049,66810000.0
2007-09-03 04:53:00,76.016,76.033,75.997,75.998,12020000.0
2007-09-03 04:54:00,76.036,76.036,75.999,76.021,38540000.0
2007-09-03 04:55:00,76.017,76.018,76.008,76.008,34720000.0
2007-09-03 04:56:00,76.03,76.038,76.019,76.037,45160000.0
2007-09-03 04:57:00,76.058,76.058,76.016,76.022,39390000.0
2007-09-03 04:58:00,76.013,76.037,76.013,76.035,45750000.0
2007-09-03 04:59:00,76.022,76.039,76.008,76.039,136230000.0
2007-09-03 05:00:00,76.049,76.049,76.013,76.013,105500000.0
2007-09-03 05:01:00,76.031,76.043,76.031,76.043,70050000.0
2007-09-03 05:02:00,76.028,76.03,76.026,76.03,93350000.0
2007-09-03 05:03:00,76.035,76.035,75.993,75.995,61770000.0
2007-09-03 05:04:00,75.993,76.005,75.993,76.005,74150000.0
2007-09-03 05:06:00,76.039,76.04,76.019,76.035,43750000.0
2007-09-03 05:07:00,76.013,76.028,75.999,76.013,105930000.0
2007-09-03 05:08:00,76.035,76.045,76.02,76.041,64430000.0
2007-09-03 05:09:00,76.048,76.05,76.018,76.05,55810000.0
2007-09-03 05:10:00,76.032,76.05,76.022,76.025,55050000.0
2007-09-03 05:11:00,76.029,76.047,76.029,76.031,14860000.0
2007-09-03 05:12:00,76.065,76.065,76.06,76.06,24950000.0
2007-09-03 05:13:00,76.042,76.053,76.033,76.053,37860000.0
2007-09-03 05:14:00,76.04,76.059,76.022,76.059,50920000.0
2007-09-03 05:15:00,76.05,76.077,76.047,76.054,76940000.0
2007-09-03 05:16:00,76.035,76.037,76.03,76.034,88070000.0
2007-09-03 05:17:00,76.028,76.049,76.028,76.042,104490000.0
2007-09-03 05:18:00,76.072,76.074,76.068,76.07,60570000.0
2007-09-03 05:20:00,76.037,76.049,76.037,76.046,106680000.0
2007-09-03 05:21:00,76.056,76.059,76.05,76.052,106080000.0
2007-09-03 05:23:00,76.029,76.031,76.023,76.028,83940000.0
2007-09-03 05:24:00,76.038,76.038,76.015,76.034,71160000.0
2007-09-03 05:25:00,76.043,76.043,76.017,76.035,65180000.0
2007-09-03 05:26:00,76.013,76.025,76.011,76.023,35320000.0
2007-09-03 05:27:00,76.044,76.044,75.988,76.006,49970000.0
2007-09-03 05:28:00,76.008,76.011,75.982,75.982,87340000.0
2007-09-03 05:29:00,76.002,76.018,75.985,75.986,60940000.0
2007-09-03 05:30:00,76.016,76.016,75.991,76.001,74490000.0
2007-09-03 05:31:00,75.992,76.021,75.992,76.02,82110000.0
2007-09-03 05:33:00,76.038,76.038,75.998,75.998,52650000.0
2007-09-03 05:34:00,75.985,76.025,75.985,75.996,74960000.0
2007-09-03 05:35:00,75.986,75.99,75.986,75.99,70810000.0
2007-09-03 05:36:00,76.021,76.029,76.021,76.023,74050000.0
2007-09-03 05:37:00,76.004,76.025,76.004,76.023,48900000.0
2007-09-03 05:38:00,76.017,76.039,75.999,76.039,49790000.0
2007-09-03 05:39:00,76.052,76.053,76.022,76.032,46050000.0
2007-09-03 05:40:00,76.022,76.026,76.0,76.0,57350000.0
2007-09-03 05:42:00,76.003,76.016,75.978,76.006,102070000.0
2007-09-03 05:43:00,75.978,76.004,75.978,76.0,98320000.0
2007-09-03 05:44:00,76.003,76.007,75.98,75.988,79580000.0
2007-09-03 05:45:00,76.023,76.023,76.004,76.004,81030000.0
2007-09-03 05:47:00,75.987,75.996,75.987,75.988,130860000.0
2007-09-03 05:48:00,76.035,76.035,76.007,76.007,46830000.0
2007-09-03 05:49:00,75.985,76.009,75.983,75.983,70650000.0
2007-09-03 05:50:00,75.976,76.021,75.972,76.005,97270000.0
2007-09-03 05:51:00,76.014,76.019,75.985,75.998,111080000.0
2007-09-03 05:52:00,76.005,76.018,75.993,76.008,105510000.0
2007-09-03 05:53:00,76.023,76.027,76.019,76.026,88930000.0
2007-09-03 05:54:00,76.035,76.037,76.03,76.031,91720000.0
2007-09-03 05:56:00,75.993,76.02,75.993,76.02,85210000.0
2007-09-03 05:57:00,76.045,76.047,76.039,76.043,80390000.0
2007-09-03 05:58:00,76.016,76.049,76.016,76.045,103140000.0
2007-09-03 06:00:00,76.042,76.042,76.014,76.022,90850000.0
2007-09-03 06:01:00,76.017,76.026,76.005,76.021,73080000.0
2007-09-03 06:02:00,75.989,75.99,75.986,75.989,113230000.0
2007-09-03 06:03:00,76.036,76.038,75.998,75.998,59390000.0
2007-09-03 06:04:00,75.998,76.0,75.998,76.0,92310000.0
2007-09-03 06:06:00,76.046,76.05,76.036,76.038,58260000.0
2007-09-03 06:09:00,76.036,76.036,76.026,76.028,65530000.0
2007-09-03 06:12:00,76.034,76.034,76.006,76.007,71460000.0
2007-09-03 06:15:00,76.017,76.017,75.996,76.001,105420000.0
2007-09-03 06:16:00,75.993,76.022,75.993,76.017,99750000.0
2007-09-03 06:18:00,76.055,76.055,76.047,76.047,76760000.0
2007-09-03 06:20:00,76.023,76.023,76.011,76.012,87120000.0
2007-09-03 06:21:00,76.037,76.04,76.023,76.028,95860000.0
2007-09-03 06:23:00,76.021,76.028,76.006,76.006,81320000.0
2007-09-03 06:24:00,76.041,76.048,76.002,76.003,92730000.0
2007-09-03 06:25:00,76.008,76.036,76.002,76.025,45810000.0
2007-09-03 06:26:00,76.041,76.047,76.032,76.032,114830000.0
2007-09-03 06:27:00,76.045,76.045,76.041,76.042,94980000.0
2007-09-03 06:28:00,76.049,76.049,76.034,76.038,72900000.0
2007-09-03 06:29:00,76.025,76.033,76.021,76.021,75850000.0
2007-09-03 06:30:00,76.029,76.041,76.027,76.028,100430000.0
2007-09-03 06:31:00,76.022,76.048,76.019,76.043,18450000.0
2007-09-03 06:32:00,76.041,76.048,76.018,76.024,68440000.0
2007-09-03 06:33:00,76.055,76.055,76.028,76.039,102830000.0
2007-09-03 06:34:00,76.041,76.043,76.015,76.038,88460000.0
2007-09-03 06:35:00,76.039,76.063,76.028,76.063,98130000.0
2007-09-03 06:36:00,76.062,76.062,76.03,76.051,76800000.0
2007-09-03 06:37:00,76.051,76.069,76.039,76.069,89430000.0
2007-09-03 06:38:00,76.042,76.058,76.042,76.058,88370000.0
2007-09-03 06:39:00,76.078,76.078,76.044,76.045,94900000.0
2007-09-03 06:40:00,76.053,76.081,76.038,76.042,75540000.0
2007-09-03 06:41:00,76.059,76.077,76.047,76.075,105540000.0
2007-09-03 06:42:00,76.092,76.095,76.064,76.095,56760000.0
2007-09-03 06:43:00,76.05,76.057,76.05,76.051,128390000.0
2007-09-03 06:45:00,76.091,76.091,76.058,76.06,124960000.0
2007-09-03 06:46:00,76.076,76.102,76.076,76.089,69600000.0
2007-09-03 06:47:00,76.079,76.088,76.071,76.072,58050000.0
2007-09-03 06:48:00,76.096,76.096,76.071,76.074,94370000.0
2007-09-03 06:49:00,76.104,76.121,76.103,76.109,102560000.0
2007-09-03 06:50:00,76.09,76.11,76.09,76.11,152740000.0
2007-09-03 06:51:00,76.114,76.114,76.089,76.102,99660000.0
2007-09-03 06:52:00,76.113,76.12,76.108,76.118,151420000.0
2007-09-03 06:53:00,76.109,76.117,76.104,76.107,154590000.0
2007-09-03 06:54:00,76.139,76.142,76.074,76.098,87500000.0
2007-09-03 06:55:00,76.092,76.095,76.082,76.087,96650000.0
2007-09-03 06:56:00,76.085,76.09,76.076,76.078,104680000.0
2007-09-03 06:57:00,76.126,76.126,76.084,76.094,80450000.0
2007-09-03 06:58:00,76.067,76.085,76.064,76.078,115940000.0
2007-09-03 06:59:00,76.103,76.109,76.084,76.085,177330000.0
2007-09-03 07:00:00,76.112,76.114,76.079,76.086,169250000.0
2007-09-03 07:01:00,76.091,76.111,76.09,76.104,64580000.0
2007-09-03 07:02:00,76.109,76.11,76.096,76.103,77380000.0
2007-09-03 07:03:00,76.11,76.11,76.077,76.077,65190000.0
2007-09-03 07:04:00,76.065,76.094,76.065,76.085,123920000.0
2007-09-03 07:05:00,76.093,76.108,76.087,76.087,125420000.0
2007-09-03 07:06:00,76.089,76.106,76.069,76.069,129450000.0
2007-09-03 07:07:00,76.072,76.077,76.069,76.069,86180000.0
2007-09-03 07:08:00,76.086,76.091,76.063,76.077,96530000.0
2007-09-03 07:09:00,76.111,76.111,76.086,76.086,141470000.0
2007-09-03 07:10:00,76.086,76.091,76.073,76.075,138230000.0
2007-09-03 07:11:00,76.066,76.075,76.058,76.075,104330000.0
2007-09-03 07:12:00,76.118,76.118,76.077,76.084,61200000.0
2007-09-03 07:13:00,76.08,76.091,76.075,76.075,69450000.0
2007-09-03 07:14:00,76.087,76.109,76.087,76.107,73910000.0
2007-09-03 07:15:00,76.114,76.115,76.083,76.092,102950000.0
2007-09-03 07:16:00,76.08,76.091,76.08,76.091,58200000.0
2007-09-03 07:17:00,76.067,76.084,76.054,76.054,88550000.0
2007-09-03 07:18:00,76.087,76.087,76.05,76.06,98410000.0
2007-09-03 07:19:00,76.05,76.056,76.05,76.054,146920000.0
2007-09-03 07:20:00,76.048,76.072,76.048,76.072,99240000.0
2007-09-03 07:21:00,76.078,76.08,76.064,76.08,133960000.0
2007-09-03 07:24:00,76.075,76.076,76.071,76.072,49020000.0
2007-09-03 07:25:00,76.046,76.047,76.04,76.046,70550000.0
2007-09-03 07:26:00,76.055,76.058,76.049,76.055,80620000.0
2007-09-03 07:27:00,76.106,76.106,76.095,76.096,101650000.0
2007-09-03 07:28:00,76.063,76.067,76.059,76.064,58950000.0
2007-09-03 07:29:00,76.06,76.065,76.059,76.059,47600000.0
2007-09-03 07:30:00,76.096,76.109,76.067,76.095,70800000.0
2007-09-03 07:32:00,76.067,76.078,76.061,76.068,92730000.0
2007-09-03 07:33:00,76.081,76.084,76.07,76.074,77540000.0
2007-09-03 07:34:00,76.067,76.09,76.064,76.088,60080000.0
2007-09-03 07:36:00,76.104,76.104,76.064,76.064,117290000.0
2007-09-03 07:37:00,76.072,76.088,76.067,76.069,105800000.0
2007-09-03 07:39:00,76.111,76.111,76.049,76.072,102250000.0
2007-09-03 07:40:00,76.056,76.063,76.046,76.048,55060000.0
2007-09-03 07:42:00,76.073,76.073,76.032,76.046,125690000.0
2007-09-03 07:43:00,76.029,76.03,76.028,76.029,52420000.0
2007-09-03 07:44:00,76.031,76.061,76.03,76.061,118270000.0
2007-09-03 07:45:00,76.068,76.074,76.043,76.043,98920000.0
2007-09-03 07:46:00,76.03,76.059,76.03,76.047,84280000.0
2007-09-03 07:47:00,76.064,76.065,76.034,76.034,115120000.0
2007-09-03 07:48:00,76.087,76.089,76.042,76.056,103250000.0
2007-09-03 07:49:00,76.037,76.065,76.037,76.048,101350000.0
2007-09-03 07:51:00,76.073,76.076,76.053,76.065,111450000.0
2007-09-03 07:52:00,76.049,76.049,76.043,76.043,42170000.0
2007-09-03 07:53:00,76.061,76.061,76.04,76.053,22570000.0
2007-09-03 07:54:00,76.075,76.075,76.061,76.061,56020000.0
2007-09-03 07:55:00,76.047,76.061,76.045,76.06,104330000.0
2007-09-03 07:56:00,76.091,76.091,76.082,76.082,104980000.0
2007-09-03 07:57:00,76.091,76.094,76.063,76.07,128010000.0
2007-09-03 07:58:00,76.083,76.129,76.083,76.113,107080000.0
2007-09-03 07:59:00,76.105,76.153,76.097,76.15,67480000.0
2007-09-03 08:00:00,76.151,76.17,76.141,76.141,103740000.0
2007-09-03 08:01:00,76.127,76.13,76.127,76.13,11830000.0
2007-09-03 08:02:00,76.137,76.171,76.136,76.159,104040000.0
2007-09-03 08:03:00,76.15,76.175,76.145,76.154,123070000.0
2007-09-03 08:04:00,76.163,76.171,76.16,76.164,121750000.0
2007-09-03 08:05:00,76.154,76.171,76.152,76.157,60680000.0
2007-09-03 08:06:00,76.182,76.182,76.152,76.154,76790000.0
2007-09-03 08:07:00,76.158,76.16,76.147,76.149,50820000.0
2007-09-03 08:08:00,76.153,76.172,76.142,76.162,48720000.0
2007-09-03 08:09:00,76.157,76.157,76.133,76.152,90100000.0
2007-09-03 08:10:00,76.144,76.171,76.144,76.155,69200000.0
2007-09-03 08:11:00,76.142,76.154,76.142,76.147,123890000.0
2007-09-03 08:12:00,76.186,76.188,76.143,76.169,95380000.0
2007-09-03 08:13:00,76.15,76.154,76.143,76.143,71940000.0
2007-09-03 08:14:00,76.171,76.177,76.168,76.169,135450000.0
2007-09-03 08:15:00,76.166,76.174,76.159,76.168,128170000.0
2007-09-03 08:16:00,76.175,76.177,76.17,76.172,98790000.0
2007-09-03 08:18:00,76.17,76.17,76.141,76.141,102610000.0
2007-09-03 08:19:00,76.157,76.166,76.157,76.166,108240000.0
2007-09-03 08:20:00,76.157,76.16,76.152,76.153,145830000.0
2007-09-03 08:21:00,76.163,76.174,76.156,76.17,121990000.0
2007-09-03 08:22:00,76.163,76.175,76.157,76.158,66840000.0
2007-09-03 08:23:00,76.148,76.149,76.147,76.148,84740000.0
2007-09-03 08:24:00,76.18,76.189,76.144,76.189,54170000.0
2007-09-03 08:25:00,76.177,76.187,76.161,76.17,54170000.0
2007-09-03 08:26:00,76.162,76.182,76.154,76.163,98970000.0
2007-09-03 08:27:00,76.189,76.189,76.162,76.162,77160000.0
2007-09-03 08:28:00,76.157,76.169,76.155,76.156,111190000.0
2007-09-03 08:29:00,76.187,76.193,76.171,76.187,94460000.0
2007-09-03 08:30:00,76.201,76.206,76.183,76.201,108030000.0
2007-09-03 08:31:00,76.174,76.195,76.168,76.185,147040000.0
2007-09-03 08:32:00,76.181,76.191,76.164,76.169,118680000.0
2007-09-03 08:33:00,76.186,76.188,76.178,76.178,96370000.0
2007-09-03 08:34:00,76.178,76.201,76.178,76.201,57560000.0
2007-09-03 08:35:00,76.176,76.201,76.175,76.189,101710000.0
2007-09-03 08:36:00,76.2,76.201,76.159,76.159,145950000.0
2007-09-03 08:37:00,76.166,76.18,76.166,76.176,78550000.0
2007-09-03 08:38:00,76.156,76.181,76.156,76.181,95750000.0
2007-09-03 08:39:00,76.197,76.197,76.187,76.188,124690000.0
2007-09-03 08:40:00,76.175,76.182,76.169,76.172,111850000.0
2007-09-03 08:41:00,76.182,76.203,76.178,76.188,107960000.0
2007-09-03 08:42:00,76.207,76.207,76.175,76.204,119610000.0
2007-09-03 08:43:00,76.16,76.183,76.151,76.153,98630000.0
2007-09-03 08:44:00,76.165,76.174,76.139,76.152,92960000.0
2007-09-03 08:45:00,76.141,76.141,76.115,76.139,69970000.0
2007-09-03 08:46:00,76.116,76.138,76.1,76.105,109870000.0
2007-09-03 08:47:00,76.111,76.13,76.109,76.113,51090000.0
2007-09-03 08:48:00,76.129,76.129,76.104,76.117,44410000.0
2007-09-03 08:49:00,76.09,76.096,76.089,76.095,42350000.0
2007-09-03 08:50:00,76.09,76.097,76.089,76.097,47450000.0
2007-09-03 08:51:00,76.104,76.113,76.091,76.102,66550000.0
2007-09-03 08:52:00,76.079,76.088,76.058,76.066,103990000.0
2007-09-03 08:53:00,76.074,76.081,76.057,76.058,53020000.0
2007-09-03 08:54:00,76.083,76.084,76.057,76.066,67740000.0
2007-09-03 08:55:00,76.073,76.105,76.069,76.085,79080000.0
2007-09-03 08:56:00,76.095,76.112,76.087,76.089,114130000.0
2007-09-03 08:57:00,76.106,76.106,76.062,76.07,82520000.0
2007-09-03 08:58:00,76.073,76.079,76.045,76.072,43950000.0
2007-09-03 08:59:00,76.094,76.101,76.069,76.093,79980000.0
2007-09-03 09:00:00,76.104,76.128,76.072,76.087,82300000.0
2007-09-03 09:01:00,76.088,76.11,76.088,76.097,77950000.0
2007-09-03 09:02:00,76.118,76.138,76.118,76.126,79830000.0
2007-09-03 09:03:00,76.152,76.158,76.125,76.141,71610000.0
2007-09-03 09:04:00,76.123,76.142,76.123,76.142,99750000.0
2007-09-03 09:05:00,76.146,76.15,76.13,76.143,68370000.0
2007-09-03 09:06:00,76.155,76.17,76.137,76.155,49770000.0
2007-09-03 09:07:00,76.176,76.189,76.154,76.154,63830000.0
2007-09-03 09:08:00,76.176,76.19,76.163,76.176,84830000.0
2007-09-03 09:09:00,76.18,76.183,76.165,76.181,93200000.0
2007-09-03 09:10:00,76.15,76.156,76.149,76.149,97710000.0
2007-09-03 09:11:00,76.154,76.158,76.15,76.151,97800000.0
2007-09-03 09:12:00,76.18,76.18,76.155,76.155,129550000.0
2007-09-03 09:13:00,76.152,76.178,76.152,76.172,65980000.0
2007-09-03 09:14:00,76.145,76.147,76.14,76.14,63180000.0
2007-09-03 09:15:00,76.166,76.168,76.131,76.146,37420000.0
2007-09-03 09:16:00,76.152,76.158,76.134,76.135,71010000.0
2007-09-03 09:17:00,76.15,76.159,76.144,76.159,88540000.0
2007-09-03 09:18:00,76.161,76.176,76.14,76.168,67160000.0
2007-09-03 09:19:00,76.14,76.14,76.114,76.117,98060000.0
2007-09-03 09:20:00,76.142,76.144,76.101,76.101,69760000.0
2007-09-03 09:21:00,76.122,76.139,76.106,76.137,103130000.0
2007-09-03 09:22:00,76.128,76.142,76.114,76.142,126470000.0
2007-09-03 09:23:00,76.136,76.151,76.131,76.146,164330000.0
2007-09-03 09:24:00,76.165,76.168,76.138,76.138,120190000.0
2007-09-03 09:25:00,76.134,76.162,76.123,76.123,115340000.0
2007-09-03 09:26:00,76.132,76.142,76.118,76.131,75200000.0
2007-09-03 09:27:00,76.154,76.158,76.138,76.142,67180000.0
2007-09-03 09:28:00,76.135,76.137,76.121,76.125,106620000.0
2007-09-03 09:29:00,76.129,76.13,76.126,76.128,83500000.0
2007-09-03 09:30:00,76.117,76.132,76.109,76.126,46990000.0
2007-09-03 09:31:00,76.104,76.129,76.095,76.095,40550000.0
2007-09-03 09:32:00,76.072,76.11,76.068,76.11,26540000.0
2007-09-03 09:33:00,76.092,76.095,76.076,76.076,49900000.0
2007-09-03 09:34:00,76.076,76.077,76.069,76.069,34070000.0
2007-09-03 09:35:00,76.066,76.079,76.065,76.065,45580000.0
2007-09-03 09:36:00,76.105,76.124,76.078,76.107,55460000.0
2007-09-03 09:37:00,76.119,76.142,76.114,76.119,95030000.0
2007-09-03 09:38:00,76.118,76.142,76.118,76.123,103970000.0
2007-09-03 09:39:00,76.162,76.162,76.125,76.13,117880000.0
2007-09-03 09:40:00,76.144,76.168,76.137,76.143,64270000.0
2007-09-03 09:41:00,76.159,76.171,76.151,76.171,116590000.0
2007-09-03 09:42:00,76.18,76.183,76.146,76.148,116950000.0
2007-09-03 09:43:00,76.157,76.174,76.141,76.158,55470000.0
2007-09-03 09:44:00,76.128,76.155,76.128,76.151,72720000.0
2007-09-03 09:45:00,76.162,76.162,76.137,76.137,17850000.0
2007-09-03 09:48:00,76.169,76.169,76.129,76.137,120880000.0
2007-09-03 09:49:00,76.144,76.148,76.139,76.142,112840000.0
2007-09-03 09:51:00,76.182,76.182,76.118,76.144,124010000.0
2007-09-03 09:52:00,76.135,76.139,76.111,76.122,121320000.0
2007-09-03 09:53:00,76.132,76.148,76.125,76.127,167400000.0
2007-09-03 09:54:00,76.175,76.175,76.125,76.142,148370000.0
2007-09-03 09:55:00,76.152,76.168,76.133,76.151,94400000.0
2007-09-03 09:57:00,76.177,76.177,76.144,76.154,126760000.0
2007-09-03 09:58:00,76.169,76.187,76.155,76.16,130580000.0
2007-09-03 09:59:00,76.17,76.185,76.155,76.169,159750000.0
2007-09-03 10:00:00,76.171,76.171,76.126,76.126,146430000.0
2007-09-03 10:01:00,76.116,76.141,76.116,76.137,86540000.0
2007-09-03 10:02:00,76.107,76.112,76.102,76.103,101080000.0
2007-09-03 10:03:00,76.122,76.122,76.095,76.099,71260000.0
2007-09-03 10:06:00,76.15,76.15,76.117,76.138,127970000.0
2007-09-03 10:07:00,76.098,76.118,76.098,76.113,122230000.0
2007-09-03 10:08:00,76.108,76.11,76.102,76.103,160630000.0
2007-09-03 10:09:00,76.101,76.129,76.101,76.129,140870000.0
2007-09-03 10:11:00,76.128,76.143,76.125,76.141,123550000.0
2007-09-03 10:12:00,76.168,76.17,76.144,76.145,118210000.0
2007-09-03 10:13:00,76.144,76.144,76.114,76.114,166910000.0
2007-09-03 10:14:00,76.123,76.132,76.12,76.128,147250000.0
2007-09-03 10:15:00,76.151,76.151,76.122,76.122,87700000.0
2007-09-03 10:16:00,76.148,76.157,76.128,76.14,100080000.0
2007-09-03 10:17:00,76.126,76.127,76.118,76.118,55970000.0
2007-09-03 10:18:00,76.144,76.144,76.137,76.137,69530000.0
2007-09-03 10:20:00,76.118,76.14,76.116,76.14,130720000.0
2007-09-03 10:21:00,76.173,76.173,76.11,76.12,121280000.0
2007-09-03 10:22:00,76.113,76.113,76.099,76.102,159370000.0
2007-09-03 10:23:00,76.117,76.134,76.114,76.114,148160000.0
2007-09-03 10:24:00,76.135,76.137,76.128,76.128,81520000.0
2007-09-03 10:25:00,76.118,76.124,76.113,76.119,89640000.0
2007-09-03 10:26:00,76.136,76.143,76.12,76.12,67630000.0
2007-09-03 10:27:00,76.149,76.149,76.118,76.119,57370000.0
2007-09-03 10:28:00,76.136,76.139,76.135,76.136,122750000.0
2007-09-03 10:30:00,76.138,76.138,76.106,76.138,127850000.0
2007-09-03 10:31:00,76.121,76.138,76.121,76.13,123870000.0
2007-09-03 10:32:00,76.14,76.148,76.131,76.147,155460000.0
2007-09-03 10:33:00,76.157,76.157,76.128,76.149,147700000.0
2007-09-03 10:34:00,76.132,76.165,76.125,76.125,87160000.0
2007-09-03 10:35:00,76.124,76.126,76.111,76.112,97260000.0
2007-09-03 10:36:00,76.138,76.138,76.102,76.102,61600000.0
2007-09-03 10:39:00,76.124,76.126,76.116,76.116,139930000.0
2007-09-03 10:41:00,76.091,76.099,76.09,76.093,127260000.0
2007-09-03 10:42:00,76.115,76.118,76.11,76.11,115050000.0
2007-09-03 10:43:00,76.112,76.129,76.103,76.124,156890000.0
2007-09-03 10:44:00,76.12,76.141,76.116,76.14,135900000.0
2007-09-03 10:45:00,76.141,76.142,76.121,76.136,88680000.0
2007-09-03 10:47:00,76.103,76.13,76.103,76.103,120390000.0
2007-09-03 10:48:00,76.13,76.14,76.116,76.116,121860000.0
2007-09-03 10:49:00,76.124,76.148,76.124,76.147,153330000.0
2007-09-03 10:50:00,76.138,76.139,76.116,76.116,144500000.0
2007-09-03 10:51:00,76.121,76.149,76.102,76.129,81190000.0
2007-09-03 10:52:00,76.103,76.114,76.092,76.094,101490000.0
2007-09-03 10:53:00,76.092,76.114,76.092,76.113,66110000.0
2007-09-03 10:54:00,76.132,76.137,76.096,76.097,67490000.0
2007-09-03 10:55:00,76.096,76.099,76.094,76.096,115840000.0
2007-09-03 10:56:00,76.086,76.096,76.086,76.088,98200000.0
2007-09-03 10:57:00,76.134,76.134,76.084,76.087,135910000.0
2007-09-03 10:58:00,76.1,76.132,76.098,76.115,113890000.0
2007-09-03 10:59:00,76.096,76.096,76.089,76.09,115210000.0
2007-09-03 11:00:00,76.13,76.13,76.094,76.094,165200000.0
2007-09-03 11:02:00,76.095,76.1,76.09,76.093,130570000.0
2007-09-03 11:03:00,76.128,76.131,76.099,76.1,113980000.0
2007-09-03 11:04:00,76.093,76.097,76.087,76.09,155550000.0
2007-09-03 11:05:00,76.11,76.132,76.107,76.132,145650000.0
2007-09-03 11:06:00,76.129,76.131,76.107,76.131,78720000.0
2007-09-03 11:07:00,76.12,76.14,76.115,76.133,95920000.0
2007-09-03 11:09:00,76.133,76.14,76.124,76.124,124060000.0
2007-09-03 11:10:00,76.102,76.12,76.1,76.116,116320000.0
2007-09-03 11:11:00,76.111,76.134,76.098,76.098,145200000.0
2007-09-03 11:12:00,76.122,76.13,76.113,76.114,146660000.0
2007-09-03 11:13:00,76.127,76.134,76.106,76.127,71190000.0
2007-09-03 11:14:00,76.122,76.141,76.116,76.141,82810000.0
2007-09-03 11:15:00,76.14,76.14,76.109,76.112,66930000.0
2007-09-03 11:16:00,76.101,76.111,76.101,76.109,59680000.0
2007-09-03 11:17:00,76.121,76.14,76.121,76.121,117500000.0
2007-09-03 11:18:00,76.137,76.137,76.108,76.108,97980000.0
2007-09-03 11:19:00,76.111,76.129,76.104,76.115,139000000.0
2007-09-03 11:20:00,76.103,76.127,76.102,76.123,110860000.0
2007-09-03 11:21:00,76.143,76.143,76.115,76.115,110890000.0
2007-09-03 11:22:00,76.119,76.121,76.114,76.12,164590000.0
2007-09-03 11:23:00,76.13,76.142,76.122,76.136,148680000.0
2007-09-03 11:24:00,76.155,76.157,76.151,76.153,103950000.0
2007-09-03 11:25:00,76.124,76.128,76.112,76.124,71160000.0
2007-09-03 11:27:00,76.15,76.151,76.133,76.137,116610000.0
2007-09-03 11:28:00,76.125,76.138,76.111,76.128,112010000.0
2007-09-03 11:29:00,76.14,76.14,76.111,76.114,153370000.0
2007-09-03 11:30:00,76.138,76.138,76.106,76.13,131300000.0
2007-09-03 11:31:00,76.116,76.118,76.109,76.11,71020000.0
2007-09-03 11:32:00,76.122,76.134,76.122,76.134,85360000.0
2007-09-03 11:33:00,76.156,76.156,76.108,76.134,64870000.0
2007-09-03 11:34:00,76.107,76.139,76.107,76.127,59100000.0
2007-09-03 11:35:00,76.128,76.157,76.128,76.141,107610000.0
2007-09-03 11:36:00,76.156,76.156,76.132,76.132,100490000.0
2007-09-03 11:37:00,76.124,76.139,76.121,76.123,125970000.0
2007-09-03 11:38:00,76.131,76.141,76.121,76.124,96330000.0
2007-09-03 11:39:00,76.154,76.157,76.12,76.146,112670000.0
2007-09-03 11:40:00,76.117,76.148,76.117,76.146,151650000.0
2007-09-03 11:41:00,76.112,76.117,76.11,76.116,139800000.0
2007-09-03 11:42:00,76.125,76.129,76.12,76.122,95570000.0
2007-09-03 11:43:00,76.126,76.127,76.121,76.127,59400000.0
2007-09-03 11:44:00,76.124,76.161,76.124,76.161,101810000.0
2007-09-03 11:45:00,76.168,76.168,76.135,76.135,151220000.0
2007-09-03 11:46:00,76.141,76.174,76.141,76.149,78300000.0
2007-09-03 11:47:00,76.147,76.175,76.147,76.157,100030000.0
2007-09-03 11:48:00,76.186,76.186,76.178,76.18,138030000.0
2007-09-03 11:49:00,76.167,76.207,76.167,76.167,122120000.0
2007-09-03 11:50:00,76.182,76.202,76.175,76.193,106870000.0
2007-09-03 11:51:00,76.206,76.212,76.188,76.207,121020000.0
2007-09-03 11:52:00,76.177,76.191,76.175,76.185,102890000.0
2007-09-03 11:53:00,76.163,76.189,76.156,76.171,98340000.0
2007-09-03 11:54:00,76.204,76.206,76.186,76.195,77520000.0
2007-09-03 11:55:00,76.183,76.199,76.158,76.179,114430000.0
2007-09-03 11:56:00,76.161,76.175,76.156,76.161,62390000.0
2007-09-03 11:57:00,76.178,76.178,76.155,76.164,47560000.0
2007-09-03 11:58:00,76.152,76.172,76.144,76.149,38660000.0
2007-09-03 11:59:00,76.158,76.169,76.155,76.167,50950000.0
2007-09-03 12:00:00,76.179,76.179,76.158,76.173,73850000.0
2007-09-03 12:01:00,76.147,76.15,76.147,76.148,103410000.0
2007-09-03 12:02:00,76.144,76.173,76.144,76.173,60310000.0
2007-09-03 12:03:00,76.174,76.174,76.154,76.154,79100000.0
2007-09-03 12:06:00,76.165,76.166,76.154,76.154,115450000.0
2007-09-03 12:07:00,76.147,76.154,76.147,76.15,123950000.0
2007-09-03 12:08:00,76.166,76.171,76.142,76.149,166140000.0
2007-09-03 12:09:00,76.184,76.19,76.178,76.181,149370000.0
2007-09-03 12:12:00,76.171,76.179,76.155,76.155,123840000.0
2007-09-03 12:13:00,76.185,76.204,76.175,76.202,124950000.0
2007-09-03 12:14:00,76.182,76.182,76.161,76.177,164770000.0
2007-09-03 12:15:00,76.188,76.188,76.16,76.176,158910000.0
2007-09-03 12:16:00,76.18,76.18,76.163,76.18,83910000.0
2007-09-03 12:18:00,76.205,76.206,76.197,76.197,145310000.0
2007-09-03 12:21:00,76.173,76.176,76.167,76.167,140220000.0
2007-09-03 12:23:00,76.153,76.16,76.151,76.153,129290000.0
2007-09-03 12:24:00,76.18,76.194,76.162,76.181,122320000.0
2007-09-03 12:25:00,76.182,76.19,76.18,76.182,167550000.0
2007-09-03 12:26:00,76.174,76.187,76.174,76.185,143400000.0
2007-09-03 12:27:00,76.187,76.187,76.167,76.185,79900000.0
2007-09-03 12:28:00,76.168,76.169,76.167,76.168,87540000.0
2007-09-03 12:30:00,76.177,76.191,76.165,76.179,137750000.0
2007-09-03 12:31:00,76.171,76.191,76.171,76.191,119440000.0
2007-09-03 12:32:00,76.173,76.194,76.17,76.17,159080000.0
2007-09-03 12:33:00,76.195,76.196,76.17,76.17,146100000.0
2007-09-03 12:34:00,76.186,76.189,76.182,76.183,95160000.0
2007-09-03 12:36:00,76.192,76.195,76.184,76.184,140380000.0
2007-09-03 12:38:00,76.168,76.171,76.165,76.165,122360000.0
2007-09-03 12:39:00,76.193,76.204,76.157,76.157,122590000.0
2007-09-03 12:42:00,76.181,76.183,76.168,76.168,126830000.0
2007-09-03 12:43:00,76.175,76.179,76.174,76.178,118870000.0
2007-09-03 12:44:00,76.157,76.16,76.152,76.153,160620000.0
2007-09-03 12:45:00,76.195,76.196,76.168,76.185,141360000.0
2007-09-03 12:46:00,76.157,76.163,76.156,76.159,82240000.0
2007-09-03 12:47:00,76.16,76.171,76.156,76.162,98440000.0
2007-09-03 12:48:00,76.179,76.181,76.149,76.151,68500000.0
2007-09-03 12:49:00,76.168,76.168,76.164,76.165,63630000.0
2007-09-03 12:50:00,76.171,76.171,76.143,76.143,111940000.0
2007-09-03 12:51:00,76.167,76.171,76.147,76.165,99710000.0
2007-09-03 12:53:00,76.138,76.141,76.135,76.135,126450000.0
2007-09-03 12:54:00,76.162,76.167,76.151,76.155,117260000.0
2007-09-03 12:56:00,76.127,76.131,76.124,76.124,120830000.0
2007-09-03 12:57:00,76.154,76.157,76.15,76.153,118530000.0
2007-09-03 12:58:00,76.121,76.13,76.115,76.115,150100000.0
2007-09-03 12:59:00,76.128,76.14,76.12,76.121,134080000.0
2007-09-03 13:00:00,76.133,76.133,76.101,76.101,75650000.0
2007-09-03 13:01:00,76.114,76.134,76.103,76.123,91770000.0
2007-09-03 13:02:00,76.084,76.1,76.058,76.06,69100000.0
2007-09-03 13:03:00,76.077,76.086,76.007,76.029,64490000.0
2007-09-03 13:04:00,76.027,76.061,76.026,76.058,107400000.0
2007-09-03 13:05:00,76.05,76.08,76.042,76.056,92200000.0
2007-09-03 13:06:00,76.088,76.088,76.041,76.043,132810000.0
2007-09-03 13:07:00,76.044,76.054,76.023,76.034,105770000.0
2007-09-03 13:08:00,76.026,76.044,76.026,76.044,114850000.0
2007-09-03 13:09:00,76.072,76.072,76.037,76.051,166610000.0
2007-09-03 13:11:00,76.063,76.089,76.057,76.084,126120000.0
2007-09-03 13:12:00,76.103,76.112,76.094,76.101,122950000.0
2007-09-03 13:13:00,76.078,76.094,76.075,76.088,166530000.0
2007-09-03 13:14:00,76.065,76.098,76.063,76.082,144420000.0
2007-09-03 13:15:00,76.108,76.108,76.078,76.086,86580000.0
2007-09-03 13:16:00,76.06,76.083,76.048,76.051,95690000.0
2007-09-03 13:17:00,76.044,76.073,76.044,76.066,62070000.0
2007-09-03 13:18:00,76.086,76.086,76.075,76.075,62220000.0
2007-09-03 13:19:00,76.055,76.061,76.044,76.06,110720000.0
2007-09-03 13:20:00,76.055,76.059,76.054,76.056,89310000.0
2007-09-03 13:21:00,76.062,76.069,76.052,76.052,129740000.0
2007-09-03 13:22:00,76.05,76.065,76.049,76.059,112880000.0
2007-09-03 13:24:00,76.083,76.085,76.076,76.076,124000000.0
2007-09-03 13:25:00,76.052,76.077,76.052,76.067,113450000.0
2007-09-03 13:26:00,76.08,76.08,76.058,76.063,152390000.0
2007-09-03 13:27:00,76.086,76.086,76.043,76.054,136000000.0
2007-09-03 13:28:00,76.019,76.034,76.004,76.004,79450000.0
2007-09-03 13:29:00,76.008,76.013,76.002,76.003,85710000.0
2007-09-03 13:30:00,76.02,76.02,75.989,76.016,64640000.0
2007-09-03 13:31:00,76.013,76.043,76.006,76.006,64480000.0
2007-09-03 13:32:00,76.016,76.04,76.011,76.012,119380000.0
2007-09-03 13:33:00,76.029,76.029,76.004,76.008,100650000.0
2007-09-03 13:34:00,76.008,76.028,75.995,76.019,141800000.0
2007-09-03 13:35:00,76.013,76.035,76.013,76.035,101910000.0
2007-09-03 13:36:00,76.045,76.046,76.023,76.031,123700000.0
2007-09-03 13:38:00,76.043,76.054,76.043,76.044,116070000.0
2007-09-03 13:39:00,76.071,76.077,76.061,76.062,115500000.0
2007-09-03 13:40:00,76.067,76.07,76.062,76.063,156130000.0
2007-09-03 13:41:00,76.053,76.067,76.051,76.052,137650000.0
2007-09-03 13:42:00,76.071,76.071,76.054,76.059,87350000.0
2007-09-03 13:43:00,76.046,76.073,76.046,76.065,90740000.0
2007-09-03 13:44:00,76.045,76.072,76.045,76.064,62640000.0
2007-09-03 13:45:00,76.077,76.083,76.036,76.036,57300000.0
2007-09-03 13:46:00,76.044,76.069,76.044,76.066,106590000.0
2007-09-03 13:47:00,76.041,76.063,76.041,76.058,93160000.0
2007-09-03 13:48:00,76.08,76.08,76.061,76.076,129010000.0
2007-09-03 13:49:00,76.056,76.078,76.04,76.067,93380000.0
2007-09-03 13:50:00,76.033,76.037,76.032,76.036,116660000.0
2007-09-03 13:51:00,76.071,76.071,76.028,76.058,175660000.0
2007-09-03 13:52:00,76.056,76.063,76.053,76.063,147080000.0
2007-09-03 13:53:00,76.059,76.079,76.055,76.077,101390000.0
2007-09-03 13:54:00,76.08,76.087,76.054,76.084,67420000.0
2007-09-03 13:55:00,76.069,76.082,76.053,76.082,111650000.0
2007-09-03 13:56:00,76.055,76.083,76.055,76.082,167010000.0
2007-09-03 13:57:00,76.082,76.085,76.055,76.069,89530000.0
2007-09-03 13:58:00,76.06,76.083,76.058,76.069,106350000.0
2007-09-03 14:00:00,76.082,76.082,76.05,76.058,133210000.0
2007-09-03 14:01:00,76.028,76.036,76.026,76.036,121400000.0
2007-09-03 14:02:00,76.023,76.044,76.02,76.043,158060000.0
2007-09-03 14:03:00,76.052,76.052,76.041,76.05,143490000.0
2007-09-03 14:05:00,76.036,76.051,76.036,76.043,132920000.0
2007-09-03 14:06:00,76.061,76.063,76.045,76.045,121680000.0
2007-09-03 14:07:00,76.05,76.053,76.031,76.031,154950000.0
2007-09-03 14:08:00,76.033,76.045,76.028,76.045,140710000.0
2007-09-03 14:09:00,76.059,76.061,76.034,76.034,86370000.0
2007-09-03 14:10:00,76.025,76.043,76.025,76.028,91730000.0
2007-09-03 14:11:00,76.055,76.055,76.042,76.046,68470000.0
2007-09-03 14:12:00,76.082,76.085,76.033,76.033,66740000.0
2007-09-03 14:13:00,76.019,76.04,76.019,76.037,113050000.0
2007-09-03 14:14:00,76.003,76.021,75.995,76.008,99400000.0
2007-09-03 14:15:00,76.007,76.015,75.982,75.983,131750000.0
2007-09-03 14:16:00,75.99,76.016,75.981,76.003,107210000.0
2007-09-03 14:17:00,75.988,75.994,75.982,75.994,115990000.0
2007-09-03 14:18:00,76.008,76.008,76.0,76.002,174540000.0
2007-09-03 14:19:00,75.989,75.996,75.98,75.981,152930000.0
2007-09-03 14:20:00,75.994,75.999,75.981,75.998,105860000.0
2007-09-03 14:21:00,76.022,76.022,75.999,75.999,63950000.0
2007-09-03 14:22:00,75.987,76.01,75.985,75.985,104510000.0
2007-09-03 14:24:00,76.025,76.027,76.015,76.015,107020000.0
2007-09-03 14:25:00,75.984,75.986,75.979,75.98,114060000.0
2007-09-03 14:26:00,75.987,75.996,75.975,75.989,143740000.0
2007-09-03 14:27:00,75.999,76.006,75.985,75.998,122960000.0
2007-09-03 14:28:00,76.01,76.01,75.989,76.005,79470000.0
2007-09-03 14:29:00,75.997,76.011,75.994,75.998,79580000.0
2007-09-03 14:30:00,75.996,76.021,75.991,75.991,61690000.0
2007-09-03 14:31:00,75.976,75.977,75.967,75.967,61210000.0
2007-09-03 14:32:00,75.991,76.0,75.973,75.973,112930000.0
2007-09-03 14:33:00,76.006,76.006,75.973,75.973,100170000.0
2007-09-03 14:34:00,75.974,75.977,75.968,75.969,121220000.0
2007-09-03 14:35:00,75.961,75.976,75.959,75.969,96890000.0
2007-09-03 14:36:00,76.005,76.005,75.976,75.984,112880000.0
2007-09-03 14:37:00,75.987,75.987,75.966,75.973,158730000.0
2007-09-03 14:38:00,75.981,75.983,75.947,75.959,142550000.0
2007-09-03 14:39:00,75.953,75.953,75.942,75.948,105350000.0
2007-09-03 14:40:00,75.941,75.955,75.935,75.935,63680000.0
2007-09-03 14:41:00,75.943,75.945,75.91,75.934,102820000.0
2007-09-03 14:42:00,75.944,75.945,75.921,75.935,165470000.0
2007-09-03 14:43:00,75.939,75.952,75.934,75.952,83290000.0
2007-09-03 14:44:00,75.954,75.973,75.954,75.973,110050000.0
2007-09-03 14:45:00,75.981,75.987,75.965,75.969,145810000.0
2007-09-03 14:46:00,75.983,75.986,75.963,75.973,125370000.0
2007-09-03 14:47:00,75.95,75.963,75.946,75.96,102810000.0
2007-09-03 14:48:00,75.97,75.971,75.954,75.954,125120000.0
2007-09-03 14:49:00,75.962,75.965,75.959,75.963,104320000.0
2007-09-03 14:51:00,75.967,75.968,75.931,75.931,112830000.0
2007-09-03 14:52:00,75.937,75.937,75.915,75.929,124130000.0
2007-09-03 14:53:00,75.925,75.947,75.925,75.937,155680000.0
2007-09-03 14:54:00,75.938,75.942,75.919,75.928,143910000.0
2007-09-03 14:55:00,75.918,75.936,75.909,75.909,83800000.0
2007-09-03 14:56:00,75.942,75.942,75.923,75.929,92480000.0
2007-09-03 14:57:00,75.956,75.96,75.932,75.932,65830000.0
2007-09-03 14:58:00,75.938,75.939,75.934,75.936,64300000.0
2007-09-03 14:59:00,75.946,75.949,75.944,75.945,123620000.0
2007-09-03 15:00:00,75.966,75.966,75.944,75.954,92960000.0
2007-09-03 15:01:00,75.946,75.95,75.94,75.941,127070000.0
2007-09-03 15:02:00,75.951,75.965,75.948,75.952,102100000.0
2007-09-03 15:03:00,75.984,75.99,75.96,75.983,117770000.0
2007-09-03 15:04:00,75.98,75.994,75.974,75.974,181460000.0
2007-09-03 15:05:00,75.964,75.974,75.962,75.962,148590000.0
2007-09-03 15:06:00,75.997,76.001,75.955,76.001,106500000.0
2007-09-03 15:07:00,76.02,76.021,76.017,76.019,55050000.0
2007-09-03 15:09:00,76.014,76.016,76.006,76.006,132440000.0
2007-09-03 15:10:00,75.983,76.011,75.983,76.002,122890000.0
2007-09-03 15:11:00,76.028,76.03,76.022,76.023,153350000.0
2007-09-03 15:12:00,76.021,76.024,76.008,76.024,154180000.0
2007-09-03 15:13:00,76.018,76.03,76.013,76.021,79620000.0
2007-09-03 15:14:00,76.029,76.037,76.017,76.027,94650000.0
2007-09-03 15:15:00,76.03,76.03,76.012,76.012,60060000.0
2007-09-03 15:16:00,76.006,76.019,76.006,76.015,59220000.0
2007-09-03 15:17:00,76.009,76.032,76.007,76.023,117450000.0
2007-09-03 15:18:00,76.027,76.029,76.012,76.012,96440000.0
2007-09-03 15:19:00,76.003,76.015,75.99,76.004,132860000.0
2007-09-03 15:20:00,76.012,76.035,76.009,76.022,105850000.0
2007-09-03 15:21:00,76.051,76.052,76.017,76.041,116780000.0
2007-09-03 15:22:00,76.013,76.027,76.013,76.025,166070000.0
2007-09-03 15:24:00,76.024,76.024,75.979,75.979,119930000.0
2007-09-03 15:25:00,75.997,75.997,75.965,75.974,108790000.0
2007-09-03 15:26:00,75.961,75.979,75.945,75.956,157590000.0
2007-09-03 15:27:00,75.983,75.992,75.964,75.992,150580000.0
2007-09-03 15:28:00,75.982,75.982,75.966,75.968,89430000.0
2007-09-03 15:29:00,75.962,75.989,75.961,75.98,101730000.0
2007-09-03 15:30:00,75.994,75.994,75.964,75.985,65580000.0
2007-09-03 15:31:00,75.997,75.998,75.987,75.987,62130000.0
2007-09-03 15:32:00,75.982,75.997,75.972,75.997,119160000.0
2007-09-03 15:33:00,76.013,76.022,75.997,76.007,98240000.0
2007-09-03 15:34:00,76.003,76.017,75.995,76.016,133710000.0
2007-09-03 15:35:00,75.999,76.025,75.999,76.015,108850000.0
2007-09-03 15:36:00,76.021,76.021,75.991,76.004,114950000.0
2007-09-03 15:38:00,76.005,76.026,75.997,75.997,123390000.0
2007-09-03 15:39:00,76.024,76.025,75.992,75.993,125300000.0
2007-09-03 15:40:00,76.005,76.022,75.995,76.002,159770000.0
2007-09-03 15:41:00,75.984,76.012,75.977,75.977,135790000.0
2007-09-03 15:42:00,76.002,76.002,75.985,75.985,76340000.0
2007-09-03 15:43:00,75.986,75.987,75.979,75.98,94960000.0
2007-09-03 15:44:00,75.989,76.002,75.984,76.001,62020000.0
2007-09-03 15:45:00,76.005,76.005,75.998,75.998,57710000.0
2007-09-03 15:46:00,75.974,75.999,75.974,75.999,121720000.0
2007-09-03 15:47:00,75.988,75.995,75.973,75.99,94200000.0
2007-09-03 15:48:00,76.012,76.012,75.999,76.001,134510000.0
2007-09-03 15:50:00,75.987,75.991,75.984,75.984,127460000.0
2007-09-03 15:51:00,76.016,76.016,75.986,75.986,114120000.0
2007-09-03 15:52:00,75.988,75.99,75.982,75.983,152740000.0
2007-09-03 15:53:00,76.007,76.012,75.981,76.007,149950000.0
2007-09-03 15:54:00,76.012,76.024,75.994,75.999,83490000.0
2007-09-03 15:55:00,76.013,76.013,75.994,76.013,95530000.0
2007-09-03 15:56:00,76.02,76.02,75.999,76.017,62700000.0
2007-09-03 15:57:00,76.026,76.027,75.983,75.983,60400000.0
2007-09-03 15:58:00,75.995,76.024,75.993,75.999,113190000.0
2007-09-03 15:59:00,76.013,76.046,76.012,76.022,102770000.0
2007-09-03 16:00:00,76.039,76.039,75.993,75.995,142480000.0
2007-09-03 16:01:00,76.001,76.008,75.996,76.006,96120000.0
2007-09-03 16:02:00,76.002,76.008,76.0,76.002,124090000.0
2007-09-03 16:03:00,76.032,76.032,76.012,76.017,169040000.0
2007-09-03 16:06:00,76.064,76.067,76.056,76.056,145480000.0
2007-09-03 16:08:00,76.02,76.049,76.017,76.024,130230000.0
2007-09-03 16:09:00,76.045,76.052,76.041,76.051,117630000.0
2007-09-03 16:10:00,76.026,76.051,76.026,76.04,150750000.0
2007-09-03 16:11:00,76.026,76.032,76.023,76.028,130820000.0
2007-09-03 16:12:00,76.059,76.059,76.043,76.043,88260000.0
2007-09-03 16:13:00,76.057,76.067,76.045,76.061,98550000.0
2007-09-03 16:14:00,76.062,76.069,76.046,76.049,62090000.0
2007-09-03 16:15:00,76.045,76.067,76.034,76.056,65350000.0
2007-09-03 16:16:00,76.056,76.059,76.054,76.055,108960000.0
2007-09-03 16:17:00,76.031,76.051,76.031,76.051,91960000.0
2007-09-03 16:18:00,76.073,76.076,76.027,76.027,134870000.0
2007-09-03 16:19:00,76.037,76.051,76.025,76.051,105510000.0
2007-09-03 16:20:00,76.023,76.046,76.023,76.036,121330000.0
2007-09-03 16:21:00,76.052,76.056,76.034,76.042,173150000.0
2007-09-03 16:23:00,76.03,76.041,76.027,76.027,130200000.0
2007-09-03 16:24:00,76.037,76.039,76.016,76.024,123640000.0
2007-09-03 16:25:00,76.013,76.03,76.008,76.008,169050000.0
2007-09-03 16:26:00,76.014,76.019,76.009,76.012,161900000.0
2007-09-03 16:27:00,76.04,76.046,76.023,76.023,82910000.0
2007-09-03 16:29:00,76.007,76.011,76.004,76.004,127340000.0
2007-09-03 16:30:00,76.045,76.045,76.018,76.02,122460000.0
2007-09-03 16:31:00,76.029,76.038,76.024,76.025,160560000.0
2007-09-03 16:32:00,76.024,76.025,75.996,76.018,147350000.0
2007-09-03 16:33:00,76.01,76.01,75.996,76.002,89690000.0
2007-09-03 16:34:00,75.99,75.996,75.99,75.996,95600000.0
2007-09-03 16:35:00,75.992,75.998,75.991,75.997,69400000.0
2007-09-03 16:36:00,76.026,76.026,75.991,76.0,61670000.0
2007-09-03 16:37:00,75.991,76.002,75.99,75.996,110920000.0
2007-09-03 16:38:00,75.985,75.996,75.985,75.994,103590000.0
2007-09-03 16:39:00,76.021,76.026,76.003,76.013,131730000.0
2007-09-03 16:40:00,76.004,76.031,76.004,76.031,109540000.0
2007-09-03 16:42:00,76.04,76.04,76.01,76.034,129540000.0
2007-09-03 16:43:00,76.003,76.029,76.003,76.029,116550000.0
2007-09-03 16:45:00,76.034,76.038,76.026,76.026,129780000.0
2007-09-03 16:47:00,76.008,76.031,76.007,76.014,122020000.0
2007-09-03 16:48:00,76.039,76.039,76.021,76.022,117370000.0
2007-09-03 16:49:00,75.99,76.0,75.973,75.997,159670000.0
2007-09-03 16:50:00,75.986,76.006,75.976,75.993,140800000.0
2007-09-03 16:51:00,75.997,75.997,75.954,75.978,81260000.0
2007-09-03 16:52:00,75.957,75.958,75.947,75.951,90430000.0
2007-09-03 16:53:00,75.946,75.963,75.933,75.963,64050000.0
2007-09-03 16:54:00,75.972,75.972,75.953,75.955,55590000.0
2007-09-03 16:55:00,75.947,75.956,75.945,75.945,116270000.0
2007-09-03 16:56:00,75.948,75.949,75.934,75.943,99760000.0
2007-09-03 16:57:00,75.966,75.966,75.931,75.949,124280000.0
2007-09-03 16:58:00,75.921,75.948,75.904,75.933,104940000.0
2007-09-03 16:59:00,75.931,76.017,75.931,75.98,119110000.0
2007-09-03 17:00:00,76.019,76.026,75.989,76.008,166940000.0
2007-09-03 17:01:00,76.022,76.039,76.015,76.015,131610000.0
2007-09-03 17:02:00,76.007,76.044,76.007,76.027,111180000.0
2007-09-03 17:03:00,76.045,76.055,76.016,76.034,63730000.0
2007-09-03 17:04:00,76.036,76.036,75.985,75.999,112710000.0
2007-09-03 17:05:00,76.015,76.02,75.997,76.002,152980000.0
2007-09-03 17:06:00,76.014,76.014,75.978,76.007,87600000.0
2007-09-03 17:08:00,75.995,76.023,75.989,75.989,117320000.0
2007-09-03 17:09:00,76.011,76.012,75.977,75.984,116190000.0
2007-09-03 17:10:00,76.007,76.01,76.002,76.003,161250000.0
2007-09-03 17:11:00,75.989,76.01,75.986,76.0,136100000.0
2007-09-03 17:12:00,76.002,76.007,75.98,75.98,90360000.0
2007-09-03 17:13:00,75.995,76.011,75.988,76.003,95430000.0
2007-09-03 17:14:00,75.987,76.009,75.987,76.003,68260000.0
2007-09-03 17:15:00,76.018,76.02,75.992,75.996,59170000.0
2007-09-03 17:16:00,76.008,76.029,76.005,76.028,103770000.0
2007-09-03 17:17:00,76.006,76.031,75.996,76.026,93570000.0
2007-09-03 17:18:00,76.04,76.04,76.023,76.035,125280000.0
2007-09-03 17:19:00,75.999,76.031,75.991,76.016,105310000.0
2007-09-03 17:20:00,75.998,76.021,75.995,76.021,104430000.0
2007-09-03 17:21:00,76.034,76.034,76.006,76.027,177300000.0
2007-09-03 17:22:00,76.003,76.015,76.003,76.014,159060000.0
2007-09-03 17:24:00,76.028,76.028,75.991,75.991,114030000.0
2007-09-03 17:25:00,75.98,75.994,75.979,75.98,122720000.0
2007-09-03 17:26:00,75.986,76.009,75.985,76.001,159500000.0
2007-09-03 17:27:00,76.018,76.018,75.99,75.994,133780000.0
2007-09-03 17:28:00,76.011,76.013,75.994,75.994,75540000.0
2007-09-03 17:29:00,75.999,76.009,75.975,75.99,92050000.0
2007-09-03 17:30:00,76.001,76.008,75.982,75.982,62940000.0
2007-09-03 17:31:00,75.996,76.019,75.992,75.993,65860000.0
2007-09-03 17:32:00,76.009,76.011,75.987,75.997,112290000.0
2007-09-03 17:33:00,76.004,76.012,75.974,75.978,91640000.0
2007-09-03 17:34:00,75.964,75.966,75.953,75.958,128590000.0
2007-09-03 17:35:00,75.968,75.979,75.96,75.967,105790000.0
2007-09-03 17:36:00,76.011,76.014,75.974,75.982,113300000.0
2007-09-03 17:37:00,76.019,76.022,76.014,76.02,162110000.0
2007-09-03 17:38:00,75.999,76.0,75.996,75.998,149770000.0
2007-09-03 17:39:00,76.015,76.017,76.011,76.013,104950000.0
2007-09-03 17:42:00,76.02,76.021,75.948,75.948,135230000.0
2007-09-03 17:43:00,75.961,75.981,75.948,75.975,130290000.0
2007-09-03 17:44:00,75.976,75.994,75.973,75.981,166720000.0
2007-09-03 17:45:00,75.999,75.999,75.963,75.974,143230000.0
2007-09-03 17:46:00,75.978,75.98,75.977,75.977,78010000.0
2007-09-03 17:47:00,75.992,76.029,75.992,76.006,100060000.0
2007-09-03 17:48:00,76.042,76.042,76.011,76.025,69650000.0
2007-09-03 17:49:00,76.002,76.02,75.991,76.02,57310000.0
2007-09-03 17:50:00,75.987,75.997,75.987,75.988,125760000.0
2007-09-03 17:51:00,76.028,76.034,76.013,76.013,93970000.0
2007-09-03 17:54:00,76.038,76.039,76.01,76.01,125860000.0
2007-09-03 17:55:00,75.997,76.011,75.995,76.0,119460000.0
2007-09-03 17:56:00,75.992,75.999,75.987,75.987,160490000.0
2007-09-03 17:57:00,76.017,76.017,75.985,76.006,150890000.0
2007-09-03 17:58:00,76.012,76.012,75.998,76.006,81330000.0
2007-09-03 17:59:00,76.016,76.033,76.015,76.015,95300000.0
2007-09-03 18:00:00,76.015,76.041,76.015,76.022,60790000.0
2007-09-03 18:01:00,76.027,76.031,76.024,76.027,59140000.0
2007-09-03 18:02:00,76.036,76.039,76.034,76.035,114440000.0
2007-09-03 18:03:00,76.051,76.059,76.037,76.04,90240000.0
2007-09-03 18:04:00,76.033,76.033,76.022,76.022,137550000.0
2007-09-03 18:05:00,76.031,76.043,76.026,76.032,105510000.0
2007-09-03 18:06:00,76.066,76.07,76.022,76.033,112710000.0
2007-09-03 18:07:00,76.022,76.027,76.019,76.027,166540000.0
2007-09-03 18:09:00,76.042,76.042,76.014,76.023,130000000.0
2007-09-03 18:10:00,76.025,76.03,76.025,76.028,113550000.0
2007-09-03 18:11:00,75.999,76.019,75.996,76.019,160580000.0
2007-09-03 18:12:00,76.034,76.036,75.993,76.024,143850000.0
2007-09-03 18:15:00,76.014,76.016,75.978,76.0,130500000.0
2007-09-03 18:16:00,75.997,76.007,75.996,76.005,115720000.0
2007-09-03 18:18:00,76.004,76.008,75.995,75.995,124600000.0
2007-09-03 18:19:00,75.995,76.0,75.995,75.998,120230000.0
2007-09-03 18:20:00,75.999,76.004,75.985,75.997,168190000.0
2007-09-03 18:21:00,76.013,76.02,76.009,76.012,142400000.0
2007-09-03 18:23:00,75.991,76.009,75.985,76.009,135130000.0
2007-09-03 18:24:00,76.011,76.014,75.986,76.006,122940000.0
2007-09-03 18:25:00,76.013,76.022,75.999,75.999,170910000.0
2007-09-03 18:26:00,76.006,76.038,76.004,76.038,144530000.0
2007-09-03 18:27:00,76.063,76.064,76.027,76.032,78800000.0
2007-09-03 18:30:00,76.051,76.051,76.014,76.015,115930000.0
2007-09-03 18:31:00,75.996,76.004,75.991,76.004,110090000.0
2007-09-03 18:32:00,76.011,76.022,76.005,76.017,155660000.0
2007-09-03 18:33:00,76.03,76.036,76.014,76.014,128870000.0
2007-09-03 18:34:00,75.992,75.997,75.989,75.991,86510000.0
2007-09-03 18:35:00,75.983,76.008,75.965,75.988,96450000.0
2007-09-03 18:36:00,76.026,76.026,76.011,76.011,58510000.0
2007-09-03 18:37:00,75.967,75.977,75.937,75.951,52270000.0
2007-09-03 18:38:00,75.951,75.969,75.951,75.963,103270000.0
2007-09-03 18:39:00,76.005,76.007,75.968,75.976,92500000.0
2007-09-03 18:40:00,75.977,75.983,75.965,75.968,124000000.0
2007-09-03 18:41:00,75.971,75.981,75.968,75.978,97790000.0
2007-09-03 18:42:00,75.997,75.997,75.958,75.965,106740000.0
2007-09-03 18:43:00,75.956,75.957,75.949,75.951,177560000.0
2007-09-03 18:44:00,75.959,75.96,75.956,75.958,143260000.0
2007-09-03 18:45:00,75.968,75.981,75.963,75.969,107400000.0
2007-09-03 18:46:00,75.96,75.963,75.953,75.963,54570000.0
2007-09-03 18:47:00,75.971,75.974,75.956,75.96,100900000.0
2007-09-03 18:48:00,76.013,76.013,75.963,75.975,156050000.0
2007-09-03 18:49:00,75.969,75.994,75.966,75.973,88220000.0
2007-09-03 18:50:00,75.986,75.992,75.976,75.991,95570000.0
2007-09-03 18:51:00,76.007,76.007,75.998,75.998,145890000.0
2007-09-03 18:52:00,75.998,76.002,75.996,75.998,121050000.0
2007-09-03 18:53:00,75.981,75.983,75.965,75.965,110360000.0
2007-09-03 18:54:00,75.972,75.979,75.945,75.947,110240000.0
2007-09-03 18:56:00,75.947,75.951,75.944,75.944,127580000.0
2007-09-03 18:57:00,75.973,75.977,75.97,75.972,113180000.0
2007-09-03 19:00:00,75.984,75.988,75.975,75.975,135990000.0
2007-09-03 19:03:00,75.984,75.989,75.974,75.974,125810000.0
2007-09-03 19:04:00,75.935,75.94,75.934,75.938,128710000.0
2007-09-03 19:06:00,75.972,75.973,75.955,75.968,128850000.0
2007-09-03 19:09:00,76.005,76.005,75.997,75.997,124080000.0
2007-09-03 19:10:00,75.985,75.989,75.984,75.988,129160000.0
2007-09-03 19:11:00,76.0,76.0,75.992,75.993,160070000.0
2007-09-03 19:12:00,76.001,76.005,75.993,75.995,143700000.0
2007-09-03 19:13:00,75.984,76.011,75.984,75.991,84500000.0
2007-09-03 19:15:00,76.023,76.026,76.016,76.016,125590000.0
2007-09-03 19:16:00,75.979,76.0,75.979,76.0,131690000.0
2007-09-03 19:17:00,76.012,76.012,75.989,75.989,167210000.0
2007-09-03 19:18:00,76.002,76.012,75.988,76.012,155730000.0
2007-09-03 19:19:00,75.998,76.0,75.997,75.998,91920000.0
2007-09-03 19:21:00,75.997,76.004,75.979,75.993,141420000.0
2007-09-03 19:23:00,75.952,75.965,75.952,75.961,117530000.0
2007-09-03 19:24:00,75.984,75.987,75.979,75.982,117910000.0
2007-09-03 19:27:00,75.982,75.988,75.974,75.974,125170000.0
2007-09-03 19:28:00,75.964,75.969,75.96,75.961,115250000.0
2007-09-03 19:30:00,75.992,76.0,75.984,75.984,148280000.0
2007-09-03 19:33:00,75.995,75.997,75.985,75.985,131060000.0
2007-09-03 19:34:00,75.968,75.984,75.968,75.984,122900000.0
2007-09-03 19:36:00,76.01,76.011,75.985,76.003,124690000.0
2007-09-03 19:37:00,76.001,76.025,76.001,76.025,124250000.0
2007-09-03 19:39:00,76.041,76.041,76.024,76.026,132070000.0
2007-09-03 19:40:00,76.015,76.019,76.014,76.018,134820000.0
2007-09-03 19:41:00,76.028,76.03,76.022,76.023,155000000.0
2007-09-03 19:42:00,76.033,76.04,76.029,76.032,144430000.0
2007-09-03 19:45:00,76.035,76.038,76.026,76.026,134110000.0
2007-09-03 19:48:00,76.056,76.062,76.044,76.044,133140000.0
2007-09-03 19:49:00,76.025,76.034,76.024,76.025,120660000.0
2007-09-03 19:50:00,76.028,76.039,76.015,76.017,164860000.0
2007-09-03 19:51:00,76.036,76.046,76.022,76.032,144990000.0
2007-09-03 19:52:00,76.039,76.041,76.008,76.029,80200000.0
2007-09-03 19:53:00,76.018,76.024,76.004,76.024,98310000.0
2007-09-03 19:54:00,76.032,76.032,76.011,76.027,66360000.0
2007-09-03 19:57:00,76.051,76.055,76.023,76.023,122780000.0
2007-09-03 19:58:00,76.012,76.022,76.004,76.007,130810000.0
2007-09-03 19:59:00,76.013,76.013,76.0,76.003,166840000.0
2007-09-03 20:00:00,76.043,76.049,76.038,76.041,140290000.0
2007-09-03 20:02:00,76.003,76.01,76.0,76.005,123730000.0
2007-09-03 20:03:00,76.026,76.026,76.006,76.017,122970000.0
2007-09-03 20:04:00,76.006,76.016,76.001,76.003,157110000.0
2007-09-03 20:05:00,75.993,76.007,75.993,76.006,150820000.0
2007-09-03 20:06:00,76.037,76.037,76.031,76.031,88640000.0
2007-09-03 20:09:00,76.064,76.066,76.055,76.055,116720000.0
2007-09-03 20:10:00,76.024,76.047,76.023,76.032,131080000.0
2007-09-03 20:11:00,76.05,76.05,76.042,76.043,153000000.0
2007-09-03 20:12:00,76.053,76.059,76.049,76.051,135150000.0
2007-09-03 20:15:00,76.056,76.056,76.023,76.023,126030000.0
2007-09-03 20:16:00,76.012,76.041,76.012,76.028,120120000.0
2007-09-03 20:18:00,76.053,76.056,76.044,76.044,140620000.0
2007-09-03 20:21:00,76.043,76.049,76.034,76.034,126300000.0
2007-09-03 20:24:00,76.053,76.054,76.044,76.044,128300000.0
2007-09-03 20:27:00,76.052,76.056,76.044,76.044,144420000.0
2007-09-03 20:30:00,76.043,76.046,76.035,76.035,135400000.0
2007-09-03 20:33:00,76.055,76.056,76.045,76.045,138490000.0
2007-09-03 20:35:00,76.034,76.052,76.034,76.05,128550000.0
2007-09-03 20:36:00,76.086,76.086,76.04,76.04,126070000.0
2007-09-03 20:37:00,76.044,76.061,76.033,76.035,172230000.0
2007-09-03 20:38:00,76.036,76.042,76.033,76.038,150880000.0
2007-09-03 20:39:00,76.063,76.063,76.033,76.033,85900000.0
2007-09-03 20:40:00,76.013,76.021,76.006,76.021,104850000.0
2007-09-03 20:42:00,76.076,76.076,76.066,76.066,122650000.0
2007-09-03 20:43:00,76.043,76.061,76.043,76.056,126740000.0
2007-09-03 20:44:00,76.061,76.061,76.043,76.046,162830000.0
2007-09-03 20:45:00,76.055,76.072,76.048,76.053,147590000.0
2007-09-03 20:47:00,76.022,76.022,76.002,76.019,125650000.0
2007-09-03 20:48:00,76.035,76.037,76.003,76.015,121500000.0
2007-09-03 20:49:00,76.033,76.036,76.021,76.023,164300000.0
2007-09-03 20:50:00,76.023,76.036,76.023,76.028,146730000.0
2007-09-03 20:51:00,76.062,76.062,76.033,76.039,82520000.0
2007-09-03 20:52:00,76.032,76.038,76.031,76.034,87390000.0
2007-09-03 20:53:00,76.023,76.028,76.022,76.025,62070000.0
2007-09-03 20:54:00,76.045,76.045,76.035,76.035,64240000.0
2007-09-03 20:55:00,76.028,76.037,76.028,76.034,117450000.0
2007-09-03 20:56:00,76.027,76.038,76.027,76.034,97900000.0
2007-09-03 20:57:00,76.061,76.063,76.052,76.052,139850000.0
2007-09-03 20:59:00,76.021,76.028,76.02,76.023,116150000.0
2007-09-03 21:00:00,76.053,76.057,76.049,76.051,125110000.0
2007-09-03 21:01:00,76.001,76.014,75.997,76.004,170770000.0
2007-09-03 21:03:00,76.044,76.047,76.035,76.035,143320000.0
2007-09-03 21:06:00,76.041,76.041,76.023,76.029,141250000.0
2007-09-03 21:09:00,76.052,76.059,76.036,76.036,131440000.0
2007-09-03 21:10:00,76.046,76.055,76.046,76.055,132610000.0
2007-09-03 21:12:00,76.08,76.081,76.047,76.047,137520000.0
2007-09-03 21:15:00,76.076,76.077,76.065,76.065,125490000.0
2007-09-03 21:16:00,76.053,76.056,76.05,76.05,124310000.0
2007-09-03 21:18:00,76.076,76.076,76.064,76.064,136100000.0
2007-09-03 21:20:00,76.057,76.061,76.054,76.054,121600000.0
2007-09-03 21:21:00,76.076,76.076,76.053,76.053,125150000.0
2007-09-03 21:22:00,76.055,76.055,76.044,76.045,162120000.0
2007-09-03 21:24:00,76.076,76.078,76.039,76.039,135100000.0
2007-09-03 21:27:00,76.076,76.077,76.064,76.064,133810000.0
2007-09-03 21:30:00,76.068,76.068,76.028,76.034,141370000.0
2007-09-03 21:33:00,76.069,76.069,76.038,76.038,140860000.0
2007-09-03 21:36:00,76.064,76.067,76.055,76.055,139820000.0
2007-09-03 21:38:00,76.047,76.051,76.044,76.044,122550000.0
2007-09-03 21:39:00,76.074,76.078,76.07,76.071,118600000.0
2007-09-03 21:40:00,76.037,76.04,76.032,76.033,156690000.0
2007-09-03 21:42:00,76.073,76.077,76.064,76.064,141130000.0
2007-09-03 21:44:00,76.047,76.051,76.044,76.044,132370000.0
2007-09-03 21:45:00,76.063,76.07,76.059,76.06,125570000.0
2007-09-03 21:46:00,76.058,76.059,76.052,76.053,167000000.0
2007-09-03 21:48:00,76.075,76.077,76.046,76.048,142290000.0
2007-09-03 21:51:00,76.07,76.07,76.04,76.04,140260000.0
2007-09-03 21:54:00,76.073,76.076,76.065,76.065,142200000.0
2007-09-03 21:56:00,76.073,76.079,76.066,76.066,129540000.0
2007-09-03 21:57:00,76.099,76.099,76.069,76.069,127940000.0
2007-09-03 21:58:00,76.049,76.051,76.02,76.02,166530000.0
2007-09-03 22:00:00,76.036,76.036,75.998,76.003,135880000.0
2007-09-03 22:02:00,76.017,76.021,76.014,76.014,128940000.0
2007-09-03 22:03:00,76.049,76.052,76.033,76.042,117010000.0
2007-09-03 22:05:00,76.047,76.051,76.044,76.044,136510000.0
2007-09-03 22:06:00,76.068,76.068,76.038,76.049,108970000.0
2007-09-03 22:09:00,76.071,76.071,76.039,76.039,127260000.0
2007-09-03 22:10:00,76.024,76.036,76.02,76.035,124510000.0
2007-09-03 22:12:00,76.075,76.076,76.066,76.066,138190000.0
2007-09-03 22:14:00,76.044,76.047,76.039,76.042,121670000.0
2007-09-03 22:15:00,76.046,76.085,76.037,76.037,120040000.0
2007-09-03 22:18:00,76.052,76.056,76.044,76.044,126750000.0
2007-09-03 22:21:00,76.046,76.054,76.025,76.025,141720000.0
2007-09-03 22:24:00,76.064,76.071,76.056,76.056,134710000.0
2007-09-03 22:27:00,76.053,76.056,76.045,76.045,112660000.0
2007-09-03 22:28:00,76.035,76.04,76.034,76.038,117150000.0
2007-09-03 22:30:00,76.064,76.066,76.054,76.054,148540000.0
2007-09-03 22:33:00,76.061,76.068,76.056,76.056,122600000.0
2007-09-03 22:34:00,76.027,76.037,76.027,76.03,123800000.0
2007-09-03 22:36:00,76.054,76.056,76.045,76.045,146890000.0
2007-09-03 22:39:00,76.054,76.059,76.045,76.045,133930000.0
2007-09-03 22:41:00,76.037,76.041,76.034,76.034,122940000.0
2007-09-03 22:42:00,76.059,76.059,76.028,76.028,118740000.0
2007-09-03 22:44:00,76.028,76.031,76.025,76.025,124740000.0
2007-09-03 22:45:00,76.064,76.065,76.059,76.061,129950000.0
2007-09-03 22:48:00,76.062,76.066,76.056,76.056,144570000.0
2007-09-03 22:51:00,76.032,76.035,76.026,76.026,122100000.0
2007-09-03 22:52:00,76.036,76.045,76.036,76.045,118470000.0
2007-09-03 22:53:00,76.043,76.054,76.038,76.038,158730000.0
2007-09-03 22:54:00,76.063,76.072,76.06,76.064,150200000.0
2007-09-03 22:55:00,76.047,76.048,76.041,76.041,80750000.0
2007-09-03 22:56:00,76.044,76.046,76.03,76.036,86830000.0
2007-09-03 22:57:00,76.062,76.064,76.05,76.05,66510000.0
2007-09-03 22:58:00,76.043,76.046,76.04,76.046,59700000.0
2007-09-03 22:59:00,76.036,76.039,76.034,76.035,115460000.0
2007-09-03 23:00:00,76.072,76.075,76.067,76.069,95820000.0
2007-09-03 23:02:00,76.028,76.031,76.025,76.025,127870000.0
2007-09-03 23:03:00,76.058,76.058,76.035,76.042,117710000.0
2007-09-03 23:05:00,76.028,76.031,76.025,76.025,125770000.0
2007-09-03 23:06:00,76.047,76.05,76.026,76.026,124990000.0
2007-09-03 23:07:00,76.028,76.03,76.022,76.023,166890000.0
2007-09-03 23:09:00,76.045,76.045,75.974,75.974,122580000.0
2007-09-03 23:10:00,75.993,76.01,75.992,75.993,112150000.0
2007-09-03 23:11:00,76.0,76.009,75.992,75.995,163760000.0
2007-09-03 23:12:00,76.028,76.037,76.013,76.013,158920000.0
2007-09-03 23:15:00,76.032,76.032,76.002,76.002,130280000.0
2007-09-03 23:16:00,75.991,76.009,75.991,76.008,128850000.0
2007-09-03 23:17:00,75.998,76.003,75.987,75.987,176560000.0
2007-09-03 23:18:00,76.016,76.019,75.992,75.992,153650000.0
2007-09-03 23:19:00,75.988,75.99,75.987,75.99,84220000.0
2007-09-03 23:21:00,76.016,76.018,76.007,76.007,134970000.0
2007-09-03 23:24:00,76.012,76.016,75.997,75.997,145300000.0
2007-09-03 23:26:00,76.006,76.014,75.997,75.997,128190000.0
2007-09-03 23:27:00,76.044,76.047,76.04,76.042,118890000.0
2007-09-03 23:30:00,76.038,76.038,75.991,75.991,119380000.0
2007-09-03 23:31:00,75.995,76.0,75.995,75.998,126130000.0
2007-09-03 23:32:00,75.988,75.99,75.982,75.983,172200000.0
2007-09-03 23:33:00,76.01,76.015,75.994,75.994,146660000.0
2007-09-03 23:36:00,76.014,76.018,76.006,76.006,141430000.0
2007-09-03 23:39:00,76.026,76.031,76.015,76.015,144910000.0
2007-09-03 23:41:00,75.998,76.001,75.995,75.995,143170000.0
2007-09-03 23:42:00,76.043,76.049,76.039,76.04,124250000.0
2007-09-03 23:45:00,76.034,76.041,76.025,76.025,135010000.0
2007-09-03 23:48:00,76.034,76.039,76.026,76.026,126210000.0
2007-09-03 23:49:00,76.011,76.032,76.011,76.025,122740000.0
2007-09-03 23:50:00,76.019,76.031,76.012,76.028,171680000.0
2007-09-03 23:51:00,76.046,76.073,76.035,76.038,149710000.0
2007-09-03 23:52:00,76.047,76.047,76.041,76.042,78940000.0
2007-09-03 23:54:00,76.081,76.081,76.048,76.048,133630000.0
2007-09-03 23:57:00,76.083,76.089,76.075,76.075,136550000.0
2007-09-03 23:59:00,76.039,76.047,76.035,76.035,145770000.0
2007-09-04 00:00:00,76.071,76.071,76.054,76.065,121340000.0
2007-09-04 00:01:00,76.058,76.059,76.052,76.053,176310000.0
2007-09-04 00:03:00,76.088,76.089,76.068,76.068,128070000.0
2007-09-04 00:04:00,76.055,76.059,76.054,76.058,125410000.0
2007-09-04 00:05:00,76.07,76.07,76.062,76.063,167650000.0
2007-09-04 00:06:00,76.093,76.099,76.09,76.093,149810000.0
2007-09-04 00:07:00,76.056,76.058,76.052,76.052,81940000.0
2007-09-04 00:08:00,76.058,76.059,76.056,76.058,97270000.0
2007-09-04 00:09:00,76.091,76.091,76.051,76.051,71130000.0
2007-09-04 00:12:00,76.074,76.076,76.065,76.065,141180000.0
2007-09-04 00:14:00,76.059,76.07,76.056,76.056,127250000.0
2007-09-04 00:15:00,76.073,76.079,76.069,76.071,120330000.0
2007-09-04 00:16:00,76.05,76.05,76.042,76.043,169650000.0
2007-09-04 00:18:00,76.071,76.072,76.048,76.048,138480000.0
2007-09-04 00:21:00,76.084,76.086,76.076,76.076,134120000.0
2007-09-04 00:22:00,76.051,76.054,76.041,76.043,128670000.0
2007-09-04 00:23:00,76.05,76.05,76.042,76.043,147680000.0
2007-09-04 00:24:00,76.065,76.065,76.013,76.031,143450000.0
2007-09-04 00:27:00,76.065,76.065,76.056,76.056,138940000.0
2007-09-04 00:30:00,76.065,76.066,76.056,76.056,129660000.0
2007-09-04 00:31:00,76.016,76.027,76.016,76.019,128480000.0
2007-09-04 00:32:00,76.007,76.01,76.002,76.003,147920000.0
2007-09-04 00:33:00,76.043,76.049,76.04,76.042,145100000.0
2007-09-04 00:35:00,75.998,76.001,75.995,75.995,134200000.0
2007-09-04 00:36:00,76.03,76.034,76.015,76.015,135990000.0
2007-09-04 00:37:00,75.998,76.0,75.992,75.993,171240000.0
2007-09-04 00:39:00,76.029,76.029,75.989,75.989,135400000.0
2007-09-04 00:41:00,75.977,75.981,75.974,75.974,124320000.0
2007-09-04 00:42:00,76.003,76.006,76.0,76.003,123690000.0
2007-09-04 00:43:00,75.971,75.98,75.969,75.973,166080000.0
2007-09-04 00:44:00,75.965,75.969,75.959,75.966,152060000.0
2007-09-04 00:45:00,75.994,75.998,75.99,75.991,88360000.0
2007-09-04 00:48:00,76.005,76.006,75.995,75.995,134680000.0
2007-09-04 00:49:00,75.953,75.957,75.949,75.956,128330000.0
2007-09-04 00:50:00,75.968,75.97,75.962,75.963,167120000.0
2007-09-04 00:51:00,76.001,76.011,76.0,76.002,144370000.0
2007-09-04 00:54:00,76.004,76.009,75.995,75.995,123060000.0
2007-09-04 00:57:00,75.996,75.996,75.958,75.959,117870000.0
2007-09-04 00:58:00,75.946,75.955,75.946,75.95,118850000.0
2007-09-04 00:59:00,75.953,75.953,75.943,75.943,146590000.0
2007-09-04 01:00:00,75.979,75.981,75.942,75.956,129100000.0
2007-09-04 01:01:00,75.959,75.962,75.951,75.951,84360000.0
2007-09-04 01:02:00,75.958,75.963,75.953,75.963,91560000.0
2007-09-04 01:03:00,75.962,75.984,75.953,75.959,66280000.0
2007-09-04 01:04:00,75.953,75.979,75.951,75.979,56660000.0
2007-09-04 01:05:00,75.976,75.982,75.97,75.97,116030000.0
2007-09-04 01:06:00,76.004,76.006,75.998,75.998,99590000.0
2007-09-04 01:07:00,75.977,75.98,75.965,75.973,128060000.0
2007-09-04 01:08:00,75.971,75.985,75.97,75.983,103030000.0
2007-09-04 01:09:00,76.016,76.016,76.01,76.01,117030000.0
2007-09-04 01:10:00,75.999,76.002,75.994,76.0,161600000.0
2007-09-04 01:12:00,76.024,76.024,75.994,76.001,122220000.0
2007-09-04 01:13:00,75.987,75.998,75.987,75.994,121050000.0
2007-09-04 01:14:00,76.001,76.001,75.986,75.986,167450000.0
2007-09-04 01:15:00,76.02,76.026,76.003,76.006,142680000.0
2007-09-04 01:17:00,76.002,76.002,75.986,75.986,130500000.0
2007-09-04 01:18:00,76.006,76.006,75.974,75.992,124130000.0
2007-09-04 01:19:00,75.979,75.989,75.978,75.983,157950000.0
2007-09-04 01:20:00,75.973,75.984,75.973,75.984,142550000.0
2007-09-04 01:21:00,76.015,76.018,76.01,76.01,91940000.0
2007-09-04 01:22:00,75.972,75.98,75.97,75.972,88490000.0
2007-09-04 01:24:00,76.008,76.009,75.971,75.971,131130000.0
2007-09-04 01:25:00,75.975,75.98,75.974,75.978,121050000.0
2007-09-04 01:26:00,75.965,75.968,75.956,75.961,162310000.0
2007-09-04 01:27:00,75.983,75.989,75.953,75.965,138140000.0
2007-09-04 01:29:00,75.947,75.951,75.944,75.944,130950000.0
2007-09-04 01:30:00,75.984,75.987,75.98,75.981,109890000.0
2007-09-04 01:31:00,75.938,75.94,75.932,75.933,148990000.0
2007-09-04 01:32:00,75.943,75.951,75.939,75.94,147530000.0
2007-09-04 01:33:00,75.969,75.969,75.944,75.951,86720000.0
2007-09-04 01:34:00,75.955,75.958,75.949,75.95,90930000.0
2007-09-04 01:35:00,75.958,75.965,75.955,75.965,65290000.0
2007-09-04 01:36:00,75.984,75.987,75.965,75.987,60480000.0
2007-09-04 01:37:00,75.986,75.994,75.972,75.972,112700000.0
2007-09-04 01:38:00,75.974,75.976,75.969,75.971,94280000.0
2007-09-04 01:39:00,75.989,75.99,75.959,75.961,141650000.0
2007-09-04 01:40:00,75.969,75.981,75.964,75.979,109650000.0
2007-09-04 01:42:00,76.01,76.01,75.977,75.98,122780000.0
2007-09-04 01:43:00,75.982,75.986,75.978,75.983,116810000.0
2007-09-04 01:44:00,75.98,75.98,75.972,75.977,166130000.0
2007-09-04 01:45:00,76.004,76.011,75.97,75.983,134960000.0
2007-09-04 01:48:00,76.014,76.015,76.005,76.005,125300000.0
2007-09-04 01:49:00,75.985,75.994,75.981,75.994,126510000.0
2007-09-04 01:50:00,75.992,76.001,75.989,75.992,157880000.0
2007-09-04 01:51:00,76.012,76.021,76.003,76.009,140730000.0
2007-09-04 01:52:00,76.002,76.008,76.001,76.001,80550000.0
2007-09-04 01:53:00,75.992,75.998,75.991,75.993,94050000.0
2007-09-04 01:54:00,76.013,76.013,75.982,75.982,70400000.0
2007-09-04 01:55:00,75.973,75.974,75.969,75.973,59840000.0
2007-09-04 01:56:00,75.969,75.974,75.967,75.973,117190000.0
2007-09-04 01:57:00,75.997,76.002,75.977,75.98,99380000.0
2007-09-04 01:58:00,75.963,75.969,75.946,75.953,147130000.0
2007-09-04 02:00:00,75.99,75.99,75.956,75.965,16830000.0
2007-09-04 02:01:00,75.959,75.968,75.956,75.956,165310000.0
2007-09-04 02:02:00,75.964,75.976,75.961,75.976,141440000.0
2007-09-04 02:03:00,75.987,75.996,75.983,75.993,93670000.0
2007-09-04 02:04:00,75.986,75.986,75.969,75.981,120770000.0
2007-09-04 02:05:00,75.994,76.003,75.989,75.997,157840000.0
2007-09-04 02:06:00,76.02,76.02,75.984,75.992,75240000.0
2007-09-04 02:07:00,75.977,75.977,75.966,75.976,103660000.0
2007-09-04 02:08:00,75.962,75.966,75.952,75.966,55000000.0
2007-09-04 02:09:00,76.007,76.007,75.953,75.953,96650000.0
2007-09-04 02:10:00,75.937,75.943,75.932,75.937,58560000.0
2007-09-04 02:11:00,75.945,75.946,75.933,75.934,124640000.0
2007-09-04 02:12:00,75.966,75.966,75.942,75.942,145060000.0
2007-09-04 02:13:00,75.932,75.944,75.929,75.929,142250000.0
2007-09-04 02:14:00,75.938,75.947,75.938,75.946,125830000.0
2007-09-04 02:15:00,75.982,75.982,75.938,75.94,17130000.0
2007-09-04 02:16:00,75.95,75.961,75.942,75.942,151250000.0
2007-09-04 02:17:00,75.944,75.947,75.936,75.936,141890000.0
2007-09-04 02:18:00,75.972,75.972,75.95,75.95,123980000.0
2007-09-04 02:19:00,75.942,75.955,75.942,75.955,10970000.0
2007-09-04 02:20:00,75.967,75.974,75.96,75.974,133380000.0
2007-09-04 02:21:00,76.002,76.002,75.976,75.976,7370000.0
2007-09-04 02:22:00,75.982,76.002,75.975,76.002,143270000.0
2007-09-04 02:23:00,75.998,76.007,75.997,76.005,128230000.0
2007-09-04 02:24:00,76.034,76.034,76.001,76.001,5450000.0
2007-09-04 02:25:00,75.978,75.986,75.978,75.986,122690000.0
2007-09-04 02:26:00,75.997,75.999,75.991,75.992,85190000.0
2007-09-04 02:27:00,75.995,75.995,75.98,75.98,49880000.0
2007-09-04 02:28:00,75.987,76.007,75.982,76.007,172180000.0
2007-09-04 02:29:00,76.004,76.016,76.004,76.014,164150000.0
2007-09-04 02:30:00,76.042,76.042,76.028,76.037,138520000.0
2007-09-04 02:31:00,76.053,76.091,76.044,76.044,95090000.0
2007-09-04 02:32:00,76.049,76.052,76.033,76.049,125400000.0
2007-09-04 02:33:00,76.09,76.09,76.051,76.061,152310000.0
2007-09-04 02:34:00,76.045,76.049,76.044,76.048,75560000.0
2007-09-04 02:35:00,76.058,76.058,76.054,76.058,106680000.0
2007-09-04 02:36:00,76.086,76.108,76.075,76.108,56870000.0
2007-09-04 02:37:00,76.102,76.116,76.102,76.11,98470000.0
2007-09-04 02:38:00,76.095,76.098,76.09,76.098,61270000.0
2007-09-04 02:39:00,76.122,76.122,76.093,76.093,127350000.0
2007-09-04 02:40:00,76.097,76.099,76.086,76.088,146300000.0
2007-09-04 02:41:00,76.073,76.076,76.069,76.075,144360000.0
2007-09-04 02:42:00,76.109,76.109,76.053,76.053,128080000.0
2007-09-04 02:43:00,76.039,76.039,76.003,76.033,13170000.0
2007-09-04 02:44:00,76.035,76.036,76.028,76.029,58040000.0
2007-09-04 02:45:00,76.065,76.065,76.04,76.04,100200000.0
2007-09-04 02:46:00,76.03,76.046,76.03,76.046,62530000.0
2007-09-04 02:47:00,75.986,76.075,75.986,76.074,120540000.0
2007-09-04 02:48:00,76.11,76.11,76.07,76.085,151100000.0
2007-09-04 02:49:00,76.068,76.077,76.068,76.075,138380000.0
2007-09-04 02:50:00,76.09,76.103,76.079,76.088,138300000.0
2007-09-04 02:51:00,76.113,76.113,76.102,76.109,16530000.0
2007-09-04 02:52:00,76.102,76.114,76.102,76.11,19190000.0
2007-09-04 02:53:00,76.121,76.145,76.121,76.145,136430000.0
2007-09-04 02:54:00,76.18,76.18,76.149,76.176,120120000.0
2007-09-04 02:55:00,76.179,76.179,76.158,76.158,6760000.0
2007-09-04 02:56:00,76.155,76.158,76.147,76.147,130060000.0
2007-09-04 02:57:00,76.172,76.172,76.153,76.153,3940000.0
2007-09-04 02:58:00,76.135,76.143,76.132,76.138,152500000.0
2007-09-04 02:59:00,76.143,76.143,76.128,76.134,136180000.0
2007-09-04 03:00:00,76.162,76.168,76.152,76.162,13980000.0
2007-09-04 03:01:00,76.177,76.192,76.177,76.192,6990000.0
2007-09-04 03:02:00,76.185,76.206,76.162,76.188,133880000.0
2007-09-04 03:03:00,76.223,76.223,76.174,76.182,129960000.0
2007-09-04 03:04:00,76.175,76.198,76.175,76.177,19040000.0
2007-09-04 03:05:00,76.172,76.172,76.145,76.158,139510000.0
2007-09-04 03:06:00,76.189,76.189,76.163,76.174,129890000.0
2007-09-04 03:09:00,76.191,76.191,76.146,76.154,58060000.0
2007-09-04 03:10:00,76.159,76.16,76.156,76.157,107330000.0
2007-09-04 03:11:00,76.15,76.156,76.15,76.156,63150000.0
2007-09-04 03:12:00,76.193,76.193,76.157,76.178,116590000.0
2007-09-04 03:13:00,76.168,76.168,76.14,76.14,160930000.0
2007-09-04 03:15:00,76.171,76.171,76.144,76.151,139150000.0
2007-09-04 03:16:00,76.154,76.161,76.148,76.156,15700000.0
2007-09-04 03:17:00,76.167,76.173,76.144,76.144,149130000.0
2007-09-04 03:18:00,76.172,76.172,76.15,76.15,124460000.0
2007-09-04 03:19:00,76.158,76.158,76.158,76.158,3980000.0
2007-09-04 03:20:00,76.149,76.158,76.149,76.158,131300000.0
2007-09-04 03:21:00,76.183,76.183,76.151,76.16,151180000.0
2007-09-04 03:24:00,76.171,76.171,76.155,76.158,18000000.0
2007-09-04 03:25:00,76.15,76.157,76.15,76.153,63670000.0
2007-09-04 03:26:00,76.158,76.163,76.156,76.162,126090000.0
2007-09-04 03:27:00,76.184,76.186,76.177,76.179,153980000.0
2007-09-04 03:29:00,76.147,76.172,76.147,76.168,138260000.0
2007-09-04 03:30:00,76.174,76.175,76.157,76.175,10360000.0
2007-09-04 03:31:00,76.163,76.163,76.141,76.141,144960000.0
2007-09-04 03:32:00,76.13,76.138,76.129,76.13,130980000.0
2007-09-04 03:33:00,76.156,76.162,76.153,76.162,11800000.0
2007-09-04 03:34:00,76.144,76.144,76.121,76.121,108850000.0
2007-09-04 03:35:00,76.125,76.129,76.122,76.129,61280000.0
2007-09-04 03:36:00,76.165,76.172,76.137,76.172,106030000.0
2007-09-04 03:37:00,76.156,76.157,76.152,76.152,69930000.0
2007-09-04 03:38:00,76.161,76.181,76.156,76.178,135310000.0
2007-09-04 03:39:00,76.193,76.193,76.14,76.166,157330000.0
2007-09-04 03:40:00,76.151,76.172,76.151,76.172,143820000.0
2007-09-04 03:41:00,76.157,76.161,76.154,76.158,133640000.0
2007-09-04 03:42:00,76.182,76.182,76.18,76.18,3570000.0
2007-09-04 03:44:00,76.147,76.165,76.142,76.142,114560000.0
2007-09-04 03:45:00,76.165,76.175,76.156,76.17,17910000.0
2007-09-04 03:46:00,76.171,76.171,76.15,76.166,143920000.0
2007-09-04 03:47:00,76.16,76.184,76.16,76.177,146680000.0
2007-09-04 03:48:00,76.189,76.206,76.188,76.206,129530000.0
2007-09-04 03:49:00,76.182,76.182,76.174,76.174,6380000.0
2007-09-04 03:50:00,76.176,76.185,76.17,76.17,144410000.0
2007-09-04 03:51:00,76.199,76.199,76.172,76.188,130360000.0
2007-09-04 03:52:00,76.177,76.201,76.177,76.201,8870000.0
2007-09-04 03:53:00,76.171,76.188,76.171,76.188,66400000.0
2007-09-04 03:54:00,76.207,76.209,76.2,76.2,128890000.0
2007-09-04 03:57:00,76.196,76.196,76.188,76.19,139000000.0
2007-09-04 03:58:00,76.19,76.19,76.163,76.175,17720000.0
2007-09-04 03:59:00,76.148,76.153,76.141,76.141,67210000.0
2007-09-04 04:00:00,76.167,76.173,76.151,76.171,112370000.0
2007-09-04 04:01:00,76.166,76.166,76.115,76.153,158900000.0
2007-09-04 04:02:00,76.14,76.161,76.138,76.147,145200000.0
2007-09-04 04:03:00,76.16,76.16,76.11,76.146,133430000.0
2007-09-04 04:04:00,76.105,76.138,76.105,76.137,15760000.0
2007-09-04 04:05:00,76.118,76.123,76.116,76.122,124660000.0
2007-09-04 04:06:00,76.154,76.154,76.065,76.065,153960000.0
2007-09-04 04:07:00,76.069,76.093,76.064,76.068,150380000.0
2007-09-04 04:08:00,76.094,76.108,76.077,76.079,140060000.0
2007-09-04 04:09:00,76.1,76.109,76.077,76.077,8630000.0
2007-09-04 04:10:00,76.089,76.094,76.079,76.079,15810000.0
2007-09-04 04:11:00,76.091,76.112,76.091,76.112,134000000.0
2007-09-04 04:12:00,76.115,76.115,76.094,76.114,12100000.0
2007-09-04 04:13:00,76.081,76.11,76.081,76.11,143190000.0
2007-09-04 04:15:00,76.107,76.112,76.1,76.112,18240000.0
2007-09-04 04:16:00,76.085,76.103,76.079,76.103,15440000.0
2007-09-04 04:17:00,76.073,76.105,76.073,76.105,128240000.0
2007-09-04 04:18:00,76.104,76.104,76.09,76.09,146260000.0
2007-09-04 04:19:00,76.08,76.109,76.08,76.108,146410000.0
2007-09-04 04:20:00,76.086,76.086,76.075,76.085,135370000.0
2007-09-04 04:21:00,76.069,76.099,76.058,76.099,19340000.0
2007-09-04 04:23:00,76.109,76.112,76.082,76.082,142410000.0
2007-09-04 04:24:00,76.101,76.103,76.083,76.083,71790000.0
2007-09-04 04:25:00,76.109,76.109,76.104,76.107,101290000.0
2007-09-04 04:26:00,76.087,76.088,76.08,76.088,52730000.0
2007-09-04 04:27:00,76.135,76.135,76.085,76.085,106570000.0
2007-09-04 04:28:00,76.07,76.087,76.07,76.087,60500000.0
2007-09-04 04:29:00,76.078,76.083,76.076,76.081,112490000.0
2007-09-04 04:30:00,76.119,76.119,76.075,76.075,140790000.0
2007-09-04 04:31:00,76.092,76.111,76.092,76.111,135830000.0
2007-09-04 04:32:00,76.075,76.078,76.069,76.076,136220000.0
2007-09-04 04:33:00,76.113,76.113,76.082,76.093,13930000.0
2007-09-04 04:34:00,76.08,76.112,76.077,76.112,145340000.0
2007-09-04 04:35:00,76.1,76.115,76.1,76.115,135470000.0
2007-09-04 04:36:00,76.109,76.109,76.068,76.068,9610000.0
2007-09-04 04:37:00,76.094,76.094,76.065,76.065,6190000.0
2007-09-04 04:38:00,76.086,76.086,76.07,76.07,127170000.0
2007-09-04 04:39:00,76.099,76.099,76.08,76.089,12020000.0
2007-09-04 04:41:00,76.063,76.096,76.063,76.096,115790000.0
2007-09-04 04:42:00,76.098,76.098,76.049,76.087,154790000.0
2007-09-04 04:43:00,76.037,76.055,76.037,76.04,140000000.0
2007-09-04 04:44:00,76.047,76.051,76.044,76.047,129930000.0
2007-09-04 04:45:00,76.086,76.086,76.04,76.047,15930000.0
2007-09-04 04:46:00,76.047,76.064,76.047,76.064,3980000.0
2007-09-04 04:47:00,76.063,76.063,76.021,76.021,136600000.0
2007-09-04 04:48:00,76.072,76.073,76.059,76.06,122950000.0
2007-09-04 04:49:00,76.059,76.059,76.028,76.058,16420000.0
2007-09-04 04:50:00,76.022,76.052,76.022,76.052,128260000.0
2007-09-04 04:51:00,76.085,76.085,76.033,76.044,11010000.0
2007-09-04 04:52:00,76.053,76.053,76.021,76.021,140300000.0
2007-09-04 04:54:00,76.053,76.053,76.051,76.051,3420000.0
2007-09-04 04:55:00,76.05,76.057,76.047,76.047,159950000.0
2007-09-04 04:57:00,76.068,76.068,76.062,76.062,8670000.0
2007-09-04 04:58:00,76.014,76.014,76.011,76.014,8820000.0
2007-09-04 04:59:00,76.045,76.052,76.014,76.052,60960000.0
2007-09-04 05:00:00,76.061,76.061,76.027,76.047,103890000.0
2007-09-04 05:01:00,76.011,76.022,76.011,76.014,61210000.0
2007-09-04 05:02:00,76.033,76.04,76.003,76.003,126310000.0
2007-09-04 05:03:00,76.033,76.033,75.991,75.999,147760000.0
2007-09-04 05:04:00,75.989,76.031,75.989,76.022,152100000.0
2007-09-04 05:05:00,76.0,76.008,75.998,76.005,136680000.0
2007-09-04 05:06:00,76.026,76.026,76.003,76.017,9810000.0
2007-09-04 05:07:00,76.009,76.016,76.008,76.015,150870000.0
2007-09-04 05:08:00,76.028,76.036,76.022,76.036,130780000.0
2007-09-04 05:09:00,76.061,76.061,76.037,76.037,10180000.0
2007-09-04 05:11:00,76.021,76.044,76.021,76.044,140340000.0
2007-09-04 05:12:00,76.053,76.053,76.047,76.047,5670000.0
2007-09-04 05:13:00,76.026,76.026,76.026,76.026,2440000.0
2007-09-04 05:14:00,76.019,76.028,76.018,76.028,61980000.0
2007-09-04 05:15:00,76.043,76.043,76.025,76.025,131360000.0
2007-09-04 05:16:00,76.025,76.027,76.016,76.02,162210000.0
2007-09-04 05:17:00,76.025,76.027,76.02,76.025,151980000.0
2007-09-04 05:18:00,76.065,76.066,76.058,76.058,144960000.0
2007-09-04 05:19:00,76.043,76.053,76.043,76.053,7880000.0
2007-09-04 05:21:00,76.068,76.07,76.065,76.065,159240000.0
2007-09-04 05:24:00,76.069,76.07,76.065,76.065,169570000.0
2007-09-04 05:27:00,76.058,76.06,76.055,76.055,168880000.0
2007-09-04 05:30:00,76.064,76.07,76.059,76.06,142730000.0
2007-09-04 05:33:00,76.078,76.08,76.075,76.075,161560000.0
2007-09-04 05:36:00,76.077,76.077,76.065,76.065,168080000.0
2007-09-04 05:39:00,76.05,76.05,76.024,76.024,146020000.0
2007-09-04 05:40:00,76.036,76.04,76.035,76.037,142980000.0
2007-09-04 05:41:00,76.045,76.045,76.02,76.02,138950000.0
2007-09-04 05:42:00,76.039,76.039,76.029,76.035,12430000.0
2007-09-04 05:43:00,76.016,76.034,76.016,76.034,8440000.0
2007-09-04 05:44:00,76.047,76.054,76.043,76.051,60640000.0
2007-09-04 05:45:00,76.044,76.045,76.032,76.039,123720000.0
2007-09-04 05:46:00,76.034,76.037,76.03,76.03,155510000.0
2007-09-04 05:47:00,76.034,76.038,76.029,76.029,151180000.0
2007-09-04 05:48:00,76.066,76.066,76.014,76.022,132320000.0
2007-09-04 05:49:00,76.012,76.041,76.012,76.013,16710000.0
2007-09-04 05:50:00,76.021,76.036,76.021,76.036,102790000.0
2007-09-04 05:51:00,76.031,76.074,76.028,76.074,62570000.0
2007-09-04 05:53:00,76.067,76.067,76.058,76.06,73580000.0
2007-09-04 05:54:00,76.04,76.069,76.03,76.053,58930000.0
2007-09-04 05:55:00,76.045,76.048,76.041,76.041,35320000.0
2007-09-04 05:56:00,76.046,76.046,76.024,76.038,51170000.0
2007-09-04 05:57:00,76.063,76.063,76.025,76.039,52570000.0
2007-09-04 05:58:00,76.041,76.041,76.0,76.0,105670000.0
2007-09-04 05:59:00,75.99,76.023,75.99,76.016,64600000.0
2007-09-04 06:00:00,76.034,76.034,75.997,76.026,129090000.0
2007-09-04 06:02:00,76.005,76.053,76.005,76.035,139000000.0
2007-09-04 06:03:00,76.059,76.061,76.056,76.058,114090000.0
2007-09-04 06:04:00,76.055,76.073,76.055,76.061,113940000.0
2007-09-04 06:05:00,76.079,76.079,76.042,76.042,132810000.0
2007-09-04 06:06:00,76.073,76.073,76.06,76.06,139190000.0
2007-09-04 06:07:00,76.03,76.051,76.03,76.046,62580000.0
2007-09-04 06:08:00,76.039,76.054,76.037,76.043,139470000.0
2007-09-04 06:09:00,76.073,76.086,76.047,76.061,121060000.0
2007-09-04 06:10:00,76.052,76.074,76.052,76.074,79340000.0
2007-09-04 06:11:00,76.061,76.072,76.045,76.045,50440000.0
2007-09-04 06:12:00,76.067,76.069,76.066,76.069,163400000.0
2007-09-04 06:13:00,76.043,76.057,76.043,76.053,146100000.0
2007-09-04 06:14:00,76.045,76.072,76.045,76.061,115490000.0
2007-09-04 06:15:00,76.095,76.099,76.091,76.091,90550000.0
2007-09-04 06:16:00,76.029,76.03,76.017,76.024,119220000.0
2007-09-04 06:18:00,76.087,76.087,76.026,76.053,63830000.0
2007-09-04 06:21:00,76.056,76.056,76.048,76.048,82120000.0
2007-09-04 06:23:00,76.031,76.056,76.031,76.056,111290000.0
2007-09-04 06:24:00,76.094,76.094,76.039,76.056,135010000.0
2007-09-04 06:25:00,76.027,76.042,76.021,76.021,131330000.0
2007-09-04 06:27:00,76.067,76.067,76.062,76.062,5860000.0
2007-09-04 06:28:00,76.028,76.03,76.027,76.028,87350000.0
2007-09-04 06:30:00,76.068,76.068,76.06,76.06,33310000.0
2007-09-04 06:32:00,76.058,76.058,76.05,76.051,98440000.0
2007-09-04 06:33:00,76.077,76.077,76.066,76.067,102630000.0
2007-09-04 06:34:00,76.038,76.051,76.025,76.025,31010000.0
2007-09-04 06:35:00,76.032,76.053,76.032,76.047,45400000.0
2007-09-04 06:36:00,76.066,76.066,76.058,76.058,12820000.0
2007-09-04 06:37:00,76.022,76.036,76.022,76.036,61560000.0
2007-09-04 06:38:00,76.03,76.046,76.03,76.046,55690000.0
2007-09-04 06:39:00,76.088,76.088,76.081,76.081,85480000.0
2007-09-04 06:41:00,76.055,76.055,76.025,76.043,61130000.0
2007-09-04 06:42:00,76.067,76.067,76.059,76.06,109980000.0
2007-09-04 06:43:00,76.028,76.031,76.027,76.028,106860000.0
2007-09-04 06:45:00,76.055,76.055,76.023,76.028,73380000.0
2007-09-04 06:48:00,76.055,76.056,76.05,76.05,51550000.0
2007-09-04 06:49:00,76.041,76.056,76.041,76.056,24240000.0
2007-09-04 06:51:00,76.046,76.053,76.026,76.044,36660000.0
2007-09-04 06:53:00,76.039,76.05,76.03,76.03,106820000.0
2007-09-04 06:54:00,76.076,76.076,76.07,76.071,88960000.0
2007-09-04 06:55:00,76.023,76.046,76.023,76.045,61220000.0
2007-09-04 06:57:00,76.057,76.057,76.046,76.046,152420000.0
2007-09-04 06:59:00,76.009,76.017,76.008,76.015,138750000.0
2007-09-04 07:00:00,76.05,76.05,76.006,76.044,120500000.0
2007-09-04 07:02:00,76.009,76.023,76.003,76.003,90900000.0
2007-09-04 07:03:00,76.035,76.035,76.008,76.013,77080000.0
2007-09-04 07:04:00,75.994,76.023,75.994,76.023,77030000.0
2007-09-04 07:05:00,76.008,76.012,76.007,76.008,76050000.0
2007-09-04 07:06:00,76.063,76.063,76.01,76.01,70450000.0
2007-09-04 07:09:00,76.067,76.067,76.06,76.06,105830000.0
2007-09-04 07:10:00,76.023,76.053,76.023,76.053,113650000.0
2007-09-04 07:11:00,76.027,76.03,76.026,76.027,111290000.0
2007-09-04 07:12:00,76.072,76.072,76.044,76.066,85500000.0
2007-09-04 07:13:00,76.075,76.075,76.043,76.043,82600000.0
2007-09-04 07:14:00,76.045,76.045,76.038,76.038,84700000.0
2007-09-04 07:15:00,76.085,76.085,76.08,76.08,61920000.0
2007-09-04 07:16:00,76.067,76.073,76.045,76.073,47400000.0
2007-09-04 07:17:00,76.051,76.067,76.051,76.067,101080000.0
2007-09-04 07:18:00,76.072,76.072,76.034,76.034,72640000.0
2007-09-04 07:19:00,76.061,76.078,76.044,76.057,80140000.0
2007-09-04 07:20:00,76.051,76.071,76.051,76.059,56100000.0
2007-09-04 07:21:00,76.103,76.103,76.06,76.084,84380000.0
2007-09-04 07:22:00,76.067,76.067,76.061,76.061,88930000.0
2007-09-04 07:24:00,76.082,76.082,76.061,76.061,61330000.0
2007-09-04 07:25:00,76.066,76.069,76.059,76.069,101270000.0
2007-09-04 07:26:00,76.084,76.113,76.078,76.113,98000000.0
2007-09-04 07:27:00,76.124,76.124,76.094,76.116,89090000.0
2007-09-04 07:28:00,76.097,76.099,76.092,76.092,61250000.0
2007-09-04 07:29:00,76.105,76.135,76.105,76.135,80310000.0
2007-09-04 07:30:00,76.119,76.143,76.111,76.111,66310000.0
2007-09-04 07:31:00,76.101,76.118,76.074,76.084,65330000.0
2007-09-04 07:32:00,76.095,76.095,76.075,76.095,29930000.0
2007-09-04 07:33:00,76.108,76.114,76.077,76.096,42820000.0
2007-09-04 07:34:00,76.068,76.081,76.034,76.058,50970000.0
2007-09-04 07:35:00,76.023,76.051,76.023,76.023,99370000.0
2007-09-04 07:36:00,76.059,76.059,76.026,76.057,68750000.0
2007-09-04 07:39:00,76.097,76.097,76.089,76.09,123630000.0
2007-09-04 07:40:00,76.051,76.058,76.051,76.058,109460000.0
2007-09-04 07:41:00,76.023,76.043,76.023,76.043,107920000.0
2007-09-04 07:42:00,76.047,76.053,76.033,76.053,116330000.0
2007-09-04 07:43:00,76.049,76.064,76.044,76.048,117710000.0
2007-09-04 07:44:00,76.041,76.073,76.041,76.073,71690000.0
2007-09-04 07:45:00,76.094,76.094,76.06,76.06,138640000.0
2007-09-04 07:46:00,76.067,76.081,76.057,76.076,111870000.0
2007-09-04 07:48:00,76.084,76.084,76.066,76.066,48740000.0
2007-09-04 07:49:00,76.058,76.067,76.058,76.067,144980000.0
2007-09-04 07:50:00,76.059,76.069,76.059,76.065,146330000.0
2007-09-04 07:51:00,76.11,76.113,76.074,76.085,116180000.0
2007-09-04 07:53:00,76.088,76.099,76.08,76.094,107130000.0
2007-09-04 07:54:00,76.112,76.117,76.098,76.098,130200000.0
2007-09-04 07:55:00,76.087,76.117,76.085,76.117,60130000.0
2007-09-04 07:57:00,76.122,76.122,76.085,76.101,48820000.0
2007-09-04 07:58:00,76.07,76.093,76.065,76.093,87150000.0
2007-09-04 07:59:00,76.057,76.079,76.039,76.042,56270000.0
2007-09-04 08:00:00,76.064,76.069,76.036,76.056,102460000.0
2007-09-04 08:01:00,76.039,76.06,76.039,76.06,137520000.0
2007-09-04 08:02:00,76.052,76.077,76.025,76.025,123090000.0
2007-09-04 08:03:00,76.04,76.054,76.032,76.032,111500000.0
2007-09-04 08:04:00,76.02,76.032,76.007,76.007,19420000.0
2007-09-04 08:05:00,75.999,76.003,75.983,75.997,112860000.0
2007-09-04 08:06:00,76.034,76.038,76.005,76.038,130530000.0
2007-09-04 08:08:00,76.012,76.042,76.012,76.042,107490000.0
2007-09-04 08:09:00,76.056,76.059,76.051,76.051,61440000.0
2007-09-04 08:12:00,76.052,76.052,76.016,76.016,99300000.0
2007-09-04 08:13:00,76.0,76.006,75.999,76.0,127590000.0
2007-09-04 08:14:00,75.991,76.015,75.986,75.987,115540000.0
2007-09-04 08:15:00,75.982,76.017,75.973,75.973,108190000.0
2007-09-04 08:16:00,75.973,75.973,75.955,75.957,10330000.0
2007-09-04 08:17:00,75.972,75.995,75.972,75.995,80630000.0
2007-09-04 08:18:00,76.024,76.024,75.963,75.963,79210000.0
2007-09-04 08:19:00,75.974,75.989,75.947,75.983,46560000.0
2007-09-04 08:20:00,75.993,75.993,75.965,75.972,68080000.0
2007-09-04 08:21:00,75.993,75.993,75.974,75.978,113700000.0
2007-09-04 08:22:00,76.011,76.011,75.98,75.98,108400000.0
2007-09-04 08:23:00,75.987,75.99,75.986,75.987,109240000.0
2007-09-04 08:24:00,76.022,76.022,75.978,75.978,86870000.0
2007-09-04 08:25:00,75.979,75.995,75.975,75.995,67460000.0
2007-09-04 08:26:00,75.978,76.012,75.975,76.012,83640000.0
2007-09-04 08:27:00,76.018,76.018,75.987,75.992,68490000.0
2007-09-04 08:28:00,76.013,76.013,75.983,75.983,43180000.0
2007-09-04 08:29:00,75.99,76.027,75.985,76.027,101270000.0
2007-09-04 08:30:00,76.043,76.043,75.999,76.019,67210000.0
2007-09-04 08:31:00,75.982,75.993,75.982,75.993,80810000.0
2007-09-04 08:32:00,75.992,76.011,75.992,76.001,63530000.0
2007-09-04 08:33:00,76.023,76.024,76.012,76.024,75290000.0
2007-09-04 08:34:00,76.003,76.028,75.99,76.018,86290000.0
2007-09-04 08:35:00,76.004,76.021,75.996,76.009,45780000.0
2007-09-04 08:36:00,76.002,76.032,76.002,76.011,67820000.0
2007-09-04 08:37:00,76.004,76.026,75.993,76.026,96130000.0
2007-09-04 08:38:00,76.0,76.0,75.997,75.998,106420000.0
2007-09-04 08:39:00,76.006,76.015,75.994,76.015,89870000.0
2007-09-04 08:40:00,76.003,76.026,76.003,76.026,63220000.0
2007-09-04 08:41:00,75.988,75.99,75.987,75.988,97110000.0
2007-09-04 08:42:00,76.021,76.021,76.001,76.001,69510000.0
2007-09-04 08:44:00,75.988,76.004,75.988,75.998,31780000.0
2007-09-04 08:45:00,76.011,76.032,76.005,76.011,44270000.0
2007-09-04 08:46:00,75.998,76.013,75.99,75.998,48490000.0
2007-09-04 08:47:00,75.991,76.019,75.991,75.997,89440000.0
2007-09-04 08:48:00,76.023,76.038,76.006,76.029,66050000.0
2007-09-04 08:49:00,76.022,76.05,76.017,76.024,125670000.0
2007-09-04 08:50:00,76.01,76.024,75.996,76.024,54200000.0
2007-09-04 08:51:00,76.025,76.025,75.999,76.015,131880000.0
2007-09-04 08:52:00,75.984,76.014,75.984,76.014,105150000.0
2007-09-04 08:53:00,75.995,76.021,75.994,75.994,101710000.0
2007-09-04 08:54:00,76.024,76.024,75.994,76.012,110620000.0
2007-09-04 08:55:00,75.993,75.993,75.975,75.993,129010000.0
2007-09-04 08:56:00,75.983,76.019,75.983,76.014,63420000.0
2007-09-04 08:57:00,76.032,76.032,75.979,75.994,135170000.0
2007-09-04 08:58:00,75.982,76.019,75.982,75.993,111270000.0
2007-09-04 08:59:00,75.998,76.023,75.986,76.019,80610000.0
2007-09-04 09:00:00,75.983,76.01,75.969,75.993,43220000.0
2007-09-04 09:01:00,75.968,75.973,75.961,75.961,137700000.0
2007-09-04 09:02:00,75.965,75.98,75.946,75.964,140000000.0
2007-09-04 09:03:00,75.984,75.987,75.948,75.962,112840000.0
2007-09-04 09:04:00,75.959,75.959,75.914,75.914,81020000.0
2007-09-04 09:05:00,75.925,75.936,75.904,75.922,98760000.0
2007-09-04 09:06:00,75.96,75.96,75.927,75.946,131120000.0
2007-09-04 09:07:00,75.943,75.984,75.943,75.984,59250000.0
2007-09-04 09:08:00,75.953,75.975,75.934,75.942,90080000.0
2007-09-04 09:09:00,75.965,75.965,75.909,75.925,47030000.0
2007-09-04 09:10:00,75.93,75.949,75.916,75.937,72160000.0
2007-09-04 09:11:00,75.949,75.966,75.935,75.96,52470000.0
2007-09-04 09:12:00,75.973,75.973,75.935,75.956,97540000.0
2007-09-04 09:13:00,75.932,75.958,75.923,75.927,117450000.0
2007-09-04 09:14:00,75.944,75.952,75.926,75.929,121470000.0
2007-09-04 09:15:00,75.962,75.962,75.929,75.929,111450000.0
2007-09-04 09:16:00,75.937,75.956,75.931,75.956,18560000.0
2007-09-04 09:17:00,75.926,75.954,75.925,75.954,111190000.0
2007-09-04 09:18:00,75.979,75.979,75.938,75.944,9210000.0
2007-09-04 09:19:00,75.942,75.942,75.913,75.913,4890000.0
2007-09-04 09:20:00,75.9,75.904,75.877,75.898,97210000.0
2007-09-04 09:21:00,75.925,75.925,75.839,75.867,101800000.0
2007-09-04 09:22:00,75.876,75.876,75.814,75.814,79440000.0
2007-09-04 09:23:00,75.83,75.83,75.794,75.796,91970000.0
2007-09-04 09:24:00,75.822,75.822,75.769,75.773,60360000.0
2007-09-04 09:25:00,75.778,75.801,75.775,75.778,106420000.0
2007-09-04 09:26:00,75.769,75.8,75.751,75.751,94800000.0
2007-09-04 09:27:00,75.782,75.782,75.745,75.765,86340000.0
2007-09-04 09:28:00,75.77,75.77,75.735,75.735,85340000.0
2007-09-04 09:29:00,75.75,75.766,75.737,75.753,75240000.0
2007-09-04 09:30:00,75.747,75.771,75.738,75.763,98810000.0
2007-09-04 09:31:00,75.752,75.774,75.749,75.758,96840000.0
2007-09-04 09:32:00,75.788,75.788,75.757,75.762,109330000.0
2007-09-04 09:33:00,75.805,75.805,75.755,75.776,60820000.0
2007-09-04 09:34:00,75.777,75.818,75.777,75.791,37270000.0
2007-09-04 09:35:00,75.803,75.803,75.77,75.77,90050000.0
2007-09-04 09:36:00,75.802,75.807,75.776,75.776,88000000.0
2007-09-04 09:37:00,75.786,75.796,75.764,75.764,54280000.0
2007-09-04 09:38:00,75.77,75.801,75.763,75.779,91170000.0
2007-09-04 09:39:00,75.812,75.812,75.767,75.767,111430000.0
2007-09-04 09:40:00,75.794,75.798,75.764,75.787,76140000.0
2007-09-04 09:41:00,75.793,75.793,75.77,75.77,79460000.0
2007-09-04 09:42:00,75.79,75.79,75.739,75.739,63040000.0
2007-09-04 09:43:00,75.753,75.782,75.74,75.782,96250000.0
2007-09-04 09:44:00,75.759,75.792,75.758,75.766,107050000.0
2007-09-04 09:45:00,75.801,75.801,75.734,75.747,86820000.0
2007-09-04 09:46:00,75.724,75.774,75.724,75.774,66880000.0
2007-09-04 09:47:00,75.76,75.76,75.718,75.718,32900000.0
2007-09-04 09:48:00,75.708,75.737,75.681,75.723,107890000.0
2007-09-04 09:49:00,75.686,75.711,75.68,75.688,106580000.0
2007-09-04 09:50:00,75.698,75.711,75.672,75.711,114770000.0
2007-09-04 09:51:00,75.72,75.72,75.64,75.645,126510000.0
2007-09-04 09:52:00,75.664,75.674,75.639,75.674,141160000.0
2007-09-04 09:53:00,75.624,75.657,75.582,75.601,97730000.0
2007-09-04 09:54:00,75.628,75.659,75.601,75.638,98450000.0
2007-09-04 09:55:00,75.632,75.659,75.614,75.629,102240000.0
2007-09-04 09:56:00,75.642,75.662,75.622,75.622,82180000.0
2007-09-04 09:57:00,75.615,75.662,75.615,75.662,82040000.0
2007-09-04 09:58:00,75.648,75.67,75.631,75.631,94180000.0
2007-09-04 09:59:00,75.616,75.625,75.599,75.617,70920000.0
2007-09-04 10:00:00,75.585,75.646,75.565,75.567,66620000.0
2007-09-04 10:01:00,75.588,75.612,75.573,75.597,93330000.0
2007-09-04 10:02:00,75.592,75.629,75.592,75.607,86020000.0
2007-09-04 10:03:00,75.637,75.652,75.609,75.635,98700000.0
2007-09-04 10:04:00,75.669,75.669,75.629,75.631,73560000.0
2007-09-04 10:05:00,75.624,75.659,75.624,75.638,63950000.0
2007-09-04 10:06:00,75.663,75.663,75.629,75.645,113000000.0
2007-09-04 10:07:00,75.637,75.669,75.624,75.635,97260000.0
2007-09-04 10:08:00,75.643,75.67,75.633,75.633,93690000.0
2007-09-04 10:09:00,75.684,75.684,75.629,75.631,78060000.0
2007-09-04 10:10:00,75.618,75.628,75.583,75.583,72300000.0
2007-09-04 10:11:00,75.592,75.592,75.551,75.568,78490000.0
2007-09-04 10:12:00,75.562,75.602,75.557,75.596,59830000.0
2007-09-04 10:13:00,75.585,75.585,75.567,75.575,118040000.0
2007-09-04 10:14:00,75.588,75.6,75.574,75.577,92500000.0
2007-09-04 10:15:00,75.608,75.615,75.566,75.615,109910000.0
2007-09-04 10:16:00,75.595,75.611,75.583,75.611,59640000.0
2007-09-04 10:17:00,75.606,75.659,75.606,75.659,53280000.0
2007-09-04 10:18:00,75.676,75.676,75.576,75.576,82390000.0
2007-09-04 10:19:00,75.588,75.605,75.56,75.583,128000000.0
2007-09-04 10:20:00,75.595,75.595,75.567,75.584,117880000.0
2007-09-04 10:21:00,75.596,75.596,75.565,75.577,88830000.0
2007-09-04 10:22:00,75.572,75.594,75.566,75.575,84520000.0
2007-09-04 10:23:00,75.575,75.578,75.532,75.551,111290000.0
2007-09-04 10:24:00,75.549,75.569,75.53,75.546,116310000.0
2007-09-04 10:25:00,75.539,75.573,75.535,75.573,78920000.0
2007-09-04 10:26:00,75.561,75.596,75.558,75.596,55590000.0
2007-09-04 10:27:00,75.614,75.614,75.557,75.584,34050000.0
2007-09-04 10:28:00,75.577,75.578,75.554,75.575,48380000.0
2007-09-04 10:29:00,75.585,75.591,75.555,75.563,89390000.0
2007-09-04 10:30:00,75.595,75.595,75.566,75.577,68760000.0
2007-09-04 10:31:00,75.601,75.607,75.575,75.589,75370000.0
2007-09-04 10:32:00,75.579,75.586,75.556,75.569,79160000.0
2007-09-04 10:33:00,75.581,75.581,75.553,75.56,75990000.0
2007-09-04 10:34:00,75.575,75.576,75.553,75.553,73040000.0
2007-09-04 10:35:00,75.564,75.581,75.554,75.564,90240000.0
2007-09-04 10:36:00,75.589,75.594,75.563,75.594,60200000.0
2007-09-04 10:37:00,75.572,75.599,75.572,75.577,91840000.0
2007-09-04 10:38:00,75.567,75.579,75.553,75.567,71780000.0
2007-09-04 10:39:00,75.589,75.589,75.55,75.55,38940000.0
2007-09-04 10:40:00,75.556,75.581,75.555,75.573,61160000.0
2007-09-04 10:41:00,75.583,75.592,75.561,75.584,80730000.0
2007-09-04 10:42:00,75.603,75.603,75.563,75.563,76260000.0
2007-09-04 10:43:00,75.574,75.597,75.574,75.582,50910000.0
2007-09-04 10:44:00,75.572,75.589,75.547,75.563,63810000.0
2007-09-04 10:45:00,75.59,75.639,75.579,75.608,124160000.0
2007-09-04 10:46:00,75.621,75.644,75.606,75.644,111050000.0
2007-09-04 10:47:00,75.612,75.629,75.588,75.598,67690000.0
2007-09-04 10:48:00,75.572,75.613,75.572,75.613,100310000.0
2007-09-04 10:49:00,75.584,75.585,75.563,75.563,86360000.0
2007-09-04 10:50:00,75.57,75.594,75.563,75.58,90160000.0
2007-09-04 10:51:00,75.626,75.626,75.564,75.564,35390000.0
2007-09-04 10:52:00,75.573,75.594,75.564,75.594,38820000.0
2007-09-04 10:53:00,75.561,75.581,75.557,75.562,39160000.0
2007-09-04 10:54:00,75.57,75.57,75.529,75.541,8450000.0
2007-09-04 10:55:00,75.521,75.549,75.518,75.53,45060000.0
2007-09-04 10:56:00,75.523,75.55,75.521,75.547,60510000.0
2007-09-04 10:57:00,75.564,75.564,75.488,75.488,42260000.0
2007-09-04 10:58:00,75.517,75.535,75.498,75.498,102330000.0
2007-09-04 10:59:00,75.509,75.542,75.509,75.511,76300000.0
2007-09-04 11:00:00,75.562,75.562,75.533,75.533,36630000.0
2007-09-04 11:01:00,75.542,75.542,75.475,75.499,47280000.0
2007-09-04 11:02:00,75.471,75.476,75.412,75.476,55840000.0
2007-09-04 11:03:00,75.483,75.483,75.461,75.461,75490000.0
2007-09-04 11:04:00,75.473,75.504,75.468,75.497,103120000.0
2007-09-04 11:05:00,75.476,75.484,75.471,75.484,91900000.0
2007-09-04 11:06:00,75.501,75.518,75.491,75.493,150330000.0
2007-09-04 11:07:00,75.497,75.514,75.474,75.495,44250000.0
2007-09-04 11:08:00,75.49,75.503,75.484,75.497,67290000.0
2007-09-04 11:09:00,75.526,75.526,75.519,75.519,42170000.0
2007-09-04 11:10:00,75.492,75.508,75.481,75.481,33100000.0
2007-09-04 11:11:00,75.497,75.525,75.489,75.496,43680000.0
2007-09-04 11:12:00,75.527,75.527,75.479,75.5,21490000.0
2007-09-04 11:13:00,75.507,75.513,75.503,75.507,23090000.0
2007-09-04 11:14:00,75.523,75.523,75.478,75.491,54530000.0
2007-09-04 11:15:00,75.525,75.525,75.496,75.525,52040000.0
2007-09-04 11:16:00,75.516,75.519,75.495,75.495,57260000.0
2007-09-04 11:17:00,75.519,75.523,75.494,75.5,42030000.0
2007-09-04 11:18:00,75.538,75.54,75.512,75.527,67600000.0
2007-09-04 11:19:00,75.549,75.555,75.527,75.555,31300000.0
2007-09-04 11:20:00,75.537,75.537,75.529,75.53,84190000.0
2007-09-04 11:21:00,75.573,75.573,75.552,75.552,90950000.0
2007-09-04 11:22:00,75.553,75.553,75.503,75.503,52530000.0
2007-09-04 11:23:00,75.538,75.538,75.509,75.526,37130000.0
2007-09-04 11:24:00,75.529,75.529,75.484,75.489,18780000.0
2007-09-04 11:25:00,75.502,75.539,75.5,75.516,42670000.0
2007-09-04 11:26:00,75.525,75.525,75.512,75.525,68930000.0
2007-09-04 11:27:00,75.543,75.543,75.511,75.511,69120000.0
2007-09-04 11:28:00,75.523,75.551,75.523,75.547,37450000.0
2007-09-04 11:29:00,75.554,75.554,75.522,75.522,91850000.0
2007-09-04 11:30:00,75.563,75.563,75.523,75.523,91020000.0
2007-09-04 11:31:00,75.509,75.544,75.506,75.519,52570000.0
2007-09-04 11:32:00,75.512,75.525,75.512,75.518,48190000.0
2007-09-04 11:33:00,75.564,75.564,75.509,75.538,30260000.0
2007-09-04 11:34:00,75.542,75.542,75.514,75.524,83160000.0
2007-09-04 11:35:00,75.532,75.542,75.519,75.519,102280000.0
2007-09-04 11:36:00,75.551,75.607,75.531,75.569,56940000.0
2007-09-04 11:37:00,75.586,75.621,75.578,75.621,72020000.0
2007-09-04 11:38:00,75.611,75.619,75.588,75.595,55970000.0
2007-09-04 11:39:00,75.639,75.639,75.578,75.578,95500000.0
2007-09-04 11:40:00,75.56,75.603,75.56,75.586,78310000.0
2007-09-04 11:41:00,75.557,75.584,75.547,75.547,66460000.0
2007-09-04 11:42:00,75.576,75.58,75.537,75.55,78210000.0
2007-09-04 11:43:00,75.541,75.581,75.541,75.566,125760000.0
2007-09-04 11:44:00,75.56,75.567,75.56,75.566,109290000.0
2007-09-04 11:45:00,75.588,75.594,75.571,75.571,93710000.0
2007-09-04 11:46:00,75.577,75.582,75.564,75.57,98080000.0
2007-09-04 11:47:00,75.56,75.573,75.559,75.559,76120000.0
2007-09-04 11:48:00,75.583,75.606,75.557,75.596,83230000.0
2007-09-04 11:49:00,75.606,75.611,75.594,75.598,102780000.0
2007-09-04 11:50:00,75.618,75.662,75.61,75.638,59850000.0
2007-09-04 11:51:00,75.682,75.682,75.649,75.66,92450000.0
2007-09-04 11:52:00,75.664,75.664,75.634,75.649,76800000.0
2007-09-04 11:53:00,75.637,75.64,75.637,75.639,76730000.0
2007-09-04 11:54:00,75.664,75.664,75.633,75.662,73720000.0
2007-09-04 11:55:00,75.655,75.655,75.636,75.636,72870000.0
2007-09-04 11:56:00,75.64,75.651,75.627,75.631,100940000.0
2007-09-04 11:57:00,75.66,75.66,75.629,75.635,73170000.0
2007-09-04 11:58:00,75.614,75.65,75.614,75.633,104070000.0
2007-09-04 11:59:00,75.64,75.665,75.625,75.625,75530000.0
2007-09-04 12:00:00,75.657,75.657,75.65,75.65,131750000.0
2007-09-04 12:01:00,75.616,75.661,75.616,75.661,95220000.0
2007-09-04 12:02:00,75.635,75.67,75.635,75.643,90140000.0
2007-09-04 12:03:00,75.665,75.665,75.633,75.633,88970000.0
2007-09-04 12:04:00,75.625,75.664,75.625,75.664,90970000.0
2007-09-04 12:05:00,75.63,75.659,75.621,75.621,85930000.0
2007-09-04 12:06:00,75.656,75.656,75.648,75.648,32990000.0
2007-09-04 12:07:00,75.631,75.669,75.626,75.642,44170000.0
2007-09-04 12:08:00,75.65,75.669,75.644,75.659,58200000.0
2007-09-04 12:09:00,75.685,75.685,75.652,75.652,50270000.0
2007-09-04 12:10:00,75.642,75.672,75.642,75.672,120320000.0
2007-09-04 12:11:00,75.643,75.664,75.643,75.664,125170000.0
2007-09-04 12:12:00,75.66,75.664,75.633,75.664,43810000.0
2007-09-04 12:13:00,75.647,75.649,75.645,75.645,56660000.0
2007-09-04 12:15:00,75.67,75.67,75.642,75.65,101540000.0
2007-09-04 12:16:00,75.661,75.672,75.652,75.667,36160000.0
2007-09-04 12:17:00,75.672,75.672,75.643,75.643,70420000.0
2007-09-04 12:18:00,75.666,75.667,75.661,75.661,36340000.0
2007-09-04 12:19:00,75.664,75.664,75.635,75.64,83580000.0
2007-09-04 12:20:00,75.608,75.641,75.608,75.633,70780000.0
2007-09-04 12:21:00,75.646,75.654,75.626,75.654,45200000.0
2007-09-04 12:22:00,75.662,75.672,75.637,75.672,63350000.0
2007-09-04 12:23:00,75.666,75.666,75.637,75.643,63720000.0
2007-09-04 12:24:00,75.67,75.67,75.625,75.646,48440000.0
2007-09-04 12:26:00,75.64,75.646,75.639,75.646,76730000.0
2007-09-04 12:27:00,75.653,75.653,75.612,75.612,101770000.0
2007-09-04 12:28:00,75.599,75.612,75.593,75.593,158090000.0
2007-09-04 12:29:00,75.582,75.603,75.582,75.603,86000000.0
2007-09-04 12:30:00,75.621,75.63,75.607,75.624,84430000.0
2007-09-04 12:31:00,75.598,75.62,75.594,75.614,45140000.0
2007-09-04 12:32:00,75.624,75.624,75.587,75.597,35150000.0
2007-09-04 12:33:00,75.603,75.603,75.553,75.553,48440000.0
2007-09-04 12:34:00,75.56,75.593,75.56,75.593,110860000.0
2007-09-04 12:35:00,75.578,75.599,75.578,75.594,109220000.0
2007-09-04 12:36:00,75.64,75.64,75.582,75.604,41310000.0
2007-09-04 12:37:00,75.584,75.584,75.545,75.567,49960000.0
2007-09-04 12:38:00,75.58,75.581,75.551,75.555,13710000.0
2007-09-04 12:39:00,75.605,75.605,75.566,75.58,57030000.0
2007-09-04 12:40:00,75.572,75.6,75.568,75.596,56060000.0
2007-09-04 12:41:00,75.58,75.601,75.574,75.574,84280000.0
2007-09-04 12:42:00,75.613,75.613,75.592,75.598,159430000.0
2007-09-04 12:43:00,75.563,75.61,75.563,75.588,66830000.0
2007-09-04 12:44:00,75.614,75.614,75.583,75.606,124610000.0
2007-09-04 12:45:00,75.632,75.632,75.567,75.567,109580000.0
2007-09-04 12:46:00,75.571,75.573,75.556,75.573,93490000.0
2007-09-04 12:47:00,75.553,75.567,75.535,75.539,77760000.0
2007-09-04 12:48:00,75.572,75.572,75.507,75.511,38750000.0
2007-09-04 12:49:00,75.534,75.538,75.529,75.538,37880000.0
2007-09-04 12:50:00,75.52,75.558,75.52,75.53,57290000.0
2007-09-04 12:51:00,75.574,75.574,75.546,75.552,25390000.0
2007-09-04 12:52:00,75.583,75.583,75.547,75.559,37970000.0
2007-09-04 12:53:00,75.533,75.572,75.533,75.557,36790000.0
2007-09-04 12:54:00,75.553,75.58,75.551,75.551,60080000.0
2007-09-04 12:55:00,75.537,75.55,75.524,75.524,105790000.0
2007-09-04 12:56:00,75.543,75.551,75.505,75.505,90210000.0
2007-09-04 12:57:00,75.531,75.531,75.481,75.49,65510000.0
2007-09-04 12:58:00,75.505,75.505,75.485,75.497,77380000.0
2007-09-04 12:59:00,75.488,75.489,75.484,75.487,148210000.0
2007-09-04 13:00:00,75.493,75.509,75.481,75.489,130920000.0
2007-09-04 13:01:00,75.475,75.49,75.456,75.475,143520000.0
2007-09-04 13:02:00,75.471,75.505,75.462,75.494,133040000.0
2007-09-04 13:03:00,75.561,75.561,75.49,75.494,61140000.0
2007-09-04 13:04:00,75.478,75.493,75.466,75.486,93910000.0
2007-09-04 13:05:00,75.47,75.49,75.462,75.479,79750000.0
2007-09-04 13:06:00,75.507,75.519,75.483,75.498,78720000.0
2007-09-04 13:07:00,75.523,75.523,75.487,75.508,73980000.0
2007-09-04 13:08:00,75.493,75.51,75.484,75.491,81360000.0
2007-09-04 13:09:00,75.539,75.539,75.498,75.527,42950000.0
2007-09-04 13:10:00,75.517,75.52,75.496,75.514,65960000.0
2007-09-04 13:11:00,75.481,75.497,75.466,75.495,107220000.0
2007-09-04 13:12:00,75.523,75.523,75.485,75.513,105840000.0
2007-09-04 13:13:00,75.482,75.503,75.482,75.487,117270000.0
2007-09-04 13:14:00,75.513,75.513,75.486,75.501,84350000.0
2007-09-04 13:15:00,75.513,75.513,75.487,75.508,84750000.0
2007-09-04 13:16:00,75.495,75.501,75.474,75.495,80300000.0
2007-09-04 13:17:00,75.505,75.515,75.495,75.515,67010000.0
2007-09-04 13:18:00,75.531,75.531,75.505,75.521,45900000.0
2007-09-04 13:19:00,75.489,75.496,75.489,75.496,97620000.0
2007-09-04 13:20:00,75.493,75.522,75.493,75.508,73950000.0
2007-09-04 13:21:00,75.545,75.545,75.506,75.512,74690000.0
2007-09-04 13:22:00,75.525,75.525,75.493,75.5,63400000.0
2007-09-04 13:23:00,75.506,75.514,75.482,75.482,79460000.0
2007-09-04 13:24:00,75.499,75.511,75.484,75.484,83540000.0
2007-09-04 13:25:00,75.487,75.487,75.479,75.486,44250000.0
2007-09-04 13:26:00,75.496,75.512,75.483,75.491,64490000.0
2007-09-04 13:27:00,75.536,75.536,75.491,75.495,102440000.0
2007-09-04 13:28:00,75.483,75.488,75.482,75.485,95380000.0
2007-09-04 13:29:00,75.477,75.492,75.463,75.486,98090000.0
2007-09-04 13:30:00,75.47,75.493,75.466,75.466,58930000.0
2007-09-04 13:31:00,75.449,75.455,75.44,75.455,85020000.0
2007-09-04 13:32:00,75.484,75.495,75.473,75.495,75660000.0
2007-09-04 13:33:00,75.518,75.518,75.509,75.509,64260000.0
2007-09-04 13:34:00,75.46,75.491,75.46,75.482,31870000.0
2007-09-04 13:35:00,75.491,75.51,75.483,75.483,44750000.0
2007-09-04 13:36:00,75.539,75.539,75.486,75.486,49350000.0
2007-09-04 13:37:00,75.488,75.488,75.479,75.484,93610000.0
2007-09-04 13:38:00,75.479,75.502,75.474,75.474,64630000.0
2007-09-04 13:39:00,75.464,75.512,75.459,75.479,125300000.0
2007-09-04 13:40:00,75.444,75.478,75.444,75.467,52790000.0
2007-09-04 13:41:00,75.493,75.505,75.468,75.491,131940000.0
2007-09-04 13:42:00,75.518,75.519,75.488,75.509,100350000.0
2007-09-04 13:43:00,75.479,75.493,75.466,75.493,103620000.0
2007-09-04 13:44:00,75.471,75.491,75.464,75.484,122530000.0
2007-09-04 13:45:00,75.489,75.489,75.467,75.469,125060000.0
2007-09-04 13:46:00,75.478,75.495,75.478,75.495,62330000.0
2007-09-04 13:47:00,75.492,75.511,75.485,75.511,129870000.0
2007-09-04 13:48:00,75.51,75.531,75.507,75.51,112290000.0
2007-09-04 13:49:00,75.519,75.541,75.508,75.508,73890000.0
2007-09-04 13:50:00,75.508,75.519,75.497,75.519,49890000.0
2007-09-04 13:51:00,75.553,75.553,75.506,75.506,146520000.0
2007-09-04 13:52:00,75.506,75.506,75.495,75.495,157510000.0
2007-09-04 13:53:00,75.502,75.516,75.495,75.516,128040000.0
2007-09-04 13:54:00,75.525,75.525,75.48,75.481,79620000.0
2007-09-04 13:55:00,75.473,75.491,75.473,75.491,104880000.0
2007-09-04 13:56:00,75.487,75.5,75.478,75.478,128850000.0
2007-09-04 13:57:00,75.51,75.51,75.483,75.483,60810000.0
2007-09-04 13:58:00,75.494,75.494,75.47,75.483,89200000.0
2007-09-04 13:59:00,75.458,75.468,75.458,75.468,44270000.0
2007-09-04 14:00:00,75.504,75.504,75.483,75.502,82230000.0
2007-09-04 14:01:00,75.495,75.502,75.487,75.502,55930000.0
2007-09-04 14:02:00,75.5,75.54,75.498,75.515,100510000.0
2007-09-04 14:03:00,75.532,75.532,75.502,75.51,123330000.0
2007-09-04 14:04:00,75.533,75.536,75.523,75.527,125380000.0
2007-09-04 14:05:00,75.532,75.532,75.499,75.519,107030000.0
2007-09-04 14:06:00,75.533,75.533,75.505,75.505,7730000.0
2007-09-04 14:07:00,75.506,75.506,75.491,75.504,14090000.0
2007-09-04 14:08:00,75.52,75.532,75.508,75.532,74330000.0
2007-09-04 14:09:00,75.534,75.534,75.496,75.51,56910000.0
2007-09-04 14:10:00,75.482,75.5,75.482,75.497,31410000.0
2007-09-04 14:11:00,75.493,75.51,75.493,75.507,46300000.0
2007-09-04 14:12:00,75.515,75.515,75.484,75.484,48290000.0
2007-09-04 14:13:00,75.493,75.522,75.493,75.522,99090000.0
2007-09-04 14:14:00,75.486,75.509,75.478,75.486,70750000.0
2007-09-04 14:15:00,75.506,75.517,75.475,75.507,124080000.0
2007-09-04 14:16:00,75.479,75.505,75.466,75.505,54020000.0
2007-09-04 14:17:00,75.48,75.489,75.476,75.479,129470000.0
2007-09-04 14:18:00,75.504,75.504,75.475,75.489,97430000.0
2007-09-04 14:19:00,75.476,75.483,75.453,75.459,88490000.0
2007-09-04 14:20:00,75.489,75.508,75.478,75.502,114630000.0
2007-09-04 14:21:00,75.511,75.511,75.468,75.482,134420000.0
2007-09-04 14:22:00,75.483,75.489,75.465,75.47,69730000.0
2007-09-04 14:23:00,75.491,75.491,75.459,75.459,138890000.0
2007-09-04 14:24:00,75.495,75.499,75.476,75.49,108730000.0
2007-09-04 14:25:00,75.478,75.511,75.474,75.474,72340000.0
2007-09-04 14:26:00,75.487,75.494,75.477,75.477,43750000.0
2007-09-04 14:27:00,75.518,75.518,75.457,75.482,153990000.0
2007-09-04 14:28:00,75.487,75.501,75.477,75.485,147640000.0
2007-09-04 14:29:00,75.51,75.51,75.477,75.477,115640000.0
2007-09-04 14:30:00,75.501,75.501,75.475,75.497,85330000.0
2007-09-04 14:31:00,75.493,75.531,75.493,75.531,98900000.0
2007-09-04 14:32:00,75.504,75.523,75.5,75.505,125520000.0
2007-09-04 14:33:00,75.53,75.53,75.511,75.511,63900000.0
2007-09-04 14:34:00,75.494,75.517,75.494,75.507,95490000.0
2007-09-04 14:35:00,75.517,75.525,75.503,75.525,50780000.0
2007-09-04 14:36:00,75.545,75.545,75.518,75.526,80920000.0
2007-09-04 14:37:00,75.529,75.545,75.515,75.515,56320000.0
2007-09-04 14:38:00,75.523,75.556,75.515,75.556,104830000.0
2007-09-04 14:39:00,75.564,75.564,75.533,75.533,126510000.0
2007-09-04 14:40:00,75.535,75.539,75.528,75.528,119300000.0
2007-09-04 14:41:00,75.535,75.538,75.528,75.53,115390000.0
2007-09-04 14:42:00,75.548,75.548,75.532,75.532,8450000.0
2007-09-04 14:43:00,75.546,75.587,75.546,75.573,105550000.0
2007-09-04 14:44:00,75.57,75.592,75.567,75.592,99170000.0
2007-09-04 14:45:00,75.606,75.619,75.576,75.619,118520000.0
2007-09-04 14:46:00,75.598,75.622,75.592,75.597,132710000.0
2007-09-04 14:47:00,75.602,75.613,75.589,75.608,65580000.0
2007-09-04 14:48:00,75.626,75.626,75.595,75.621,140550000.0
2007-09-04 14:49:00,75.607,75.612,75.607,75.608,114830000.0
2007-09-04 14:50:00,75.607,75.643,75.607,75.615,74680000.0
2007-09-04 14:51:00,75.62,75.64,75.597,75.597,44520000.0
2007-09-04 14:52:00,75.607,75.628,75.603,75.619,146640000.0
2007-09-04 14:53:00,75.629,75.658,75.607,75.658,134960000.0
2007-09-04 14:54:00,75.671,75.671,75.638,75.64,116940000.0
2007-09-04 14:55:00,75.658,75.675,75.654,75.675,87850000.0
2007-09-04 14:56:00,75.65,75.657,75.633,75.633,105680000.0
2007-09-04 14:57:00,75.657,75.657,75.602,75.602,130860000.0
2007-09-04 14:58:00,75.586,75.593,75.586,75.59,67910000.0
2007-09-04 14:59:00,75.608,75.609,75.604,75.607,91370000.0
2007-09-04 15:00:00,75.623,75.623,75.598,75.607,51760000.0
2007-09-04 15:01:00,75.583,75.614,75.583,75.595,84240000.0
2007-09-04 15:02:00,75.589,75.614,75.585,75.592,56130000.0
2007-09-04 15:03:00,75.627,75.627,75.591,75.597,100400000.0
2007-09-04 15:05:00,75.6,75.624,75.6,75.624,123750000.0
2007-09-04 15:06:00,75.622,75.622,75.595,75.598,116040000.0
2007-09-04 15:07:00,75.589,75.589,75.589,75.589,1130000.0
2007-09-04 15:08:00,75.598,75.624,75.598,75.624,117570000.0
2007-09-04 15:09:00,75.635,75.641,75.611,75.629,89700000.0
2007-09-04 15:10:00,75.624,75.646,75.624,75.629,103180000.0
2007-09-04 15:11:00,75.619,75.658,75.619,75.658,137310000.0
2007-09-04 15:12:00,75.671,75.671,75.624,75.624,63860000.0
2007-09-04 15:13:00,75.629,75.636,75.628,75.636,89400000.0
2007-09-04 15:14:00,75.645,75.645,75.633,75.639,47190000.0
2007-09-04 15:15:00,75.675,75.675,75.649,75.649,82320000.0
2007-09-04 15:16:00,75.661,75.674,75.655,75.655,50890000.0
2007-09-04 15:17:00,75.66,75.681,75.657,75.657,105880000.0
2007-09-04 15:18:00,75.71,75.71,75.653,75.663,134130000.0
2007-09-04 15:19:00,75.683,75.683,75.647,75.665,119790000.0
2007-09-04 15:20:00,75.649,75.682,75.649,75.665,118250000.0
2007-09-04 15:21:00,75.674,75.674,75.647,75.647,9570000.0
2007-09-04 15:22:00,75.64,75.652,75.636,75.652,105330000.0
2007-09-04 15:23:00,75.658,75.658,75.634,75.634,63030000.0
2007-09-04 15:24:00,75.671,75.671,75.616,75.616,120520000.0
2007-09-04 15:25:00,75.602,75.624,75.602,75.619,57840000.0
2007-09-04 15:26:00,75.616,75.654,75.614,75.646,121330000.0
2007-09-04 15:27:00,75.64,75.674,75.64,75.674,101270000.0
2007-09-04 15:28:00,75.655,75.681,75.655,75.655,88960000.0
2007-09-04 15:29:00,75.663,75.688,75.66,75.673,119740000.0
2007-09-04 15:30:00,75.673,75.722,75.673,75.711,115170000.0
2007-09-04 15:31:00,75.722,75.728,75.694,75.708,66280000.0
2007-09-04 15:32:00,75.7,75.728,75.68,75.703,137070000.0
2007-09-04 15:33:00,75.704,75.71,75.686,75.699,119390000.0
2007-09-04 15:34:00,75.687,75.716,75.675,75.716,77250000.0
2007-09-04 15:35:00,75.701,75.736,75.686,75.7,47240000.0
2007-09-04 15:36:00,75.71,75.755,75.694,75.694,138600000.0
2007-09-04 15:37:00,75.7,75.74,75.7,75.722,143930000.0
2007-09-04 15:38:00,75.71,75.713,75.695,75.706,110690000.0
2007-09-04 15:39:00,75.715,75.715,75.692,75.692,89640000.0
2007-09-04 15:40:00,75.701,75.717,75.692,75.692,100610000.0
2007-09-04 15:41:00,75.71,75.74,75.703,75.74,133460000.0
2007-09-04 15:42:00,75.745,75.771,75.731,75.771,60650000.0
2007-09-04 15:43:00,75.744,75.782,75.737,75.774,93330000.0
2007-09-04 15:44:00,75.787,75.794,75.771,75.787,48480000.0
2007-09-04 15:45:00,75.818,75.818,75.783,75.791,88680000.0
2007-09-04 15:46:00,75.803,75.829,75.797,75.804,57700000.0
2007-09-04 15:47:00,75.808,75.814,75.794,75.811,104340000.0
2007-09-04 15:48:00,75.829,75.829,75.782,75.8,124760000.0
2007-09-04 15:49:00,75.785,75.821,75.778,75.795,125520000.0
2007-09-04 15:50:00,75.782,75.811,75.771,75.811,108480000.0
2007-09-04 15:51:00,75.786,75.817,75.78,75.816,19790000.0
2007-09-04 15:52:00,75.783,75.799,75.774,75.779,79460000.0
2007-09-04 15:53:00,75.771,75.804,75.771,75.793,137230000.0
2007-09-04 15:54:00,75.804,75.804,75.775,75.779,118120000.0
2007-09-04 15:55:00,75.79,75.803,75.784,75.787,107160000.0
2007-09-04 15:56:00,75.785,75.817,75.785,75.804,105250000.0
2007-09-04 15:57:00,75.822,75.822,75.795,75.807,79550000.0
2007-09-04 15:58:00,75.778,75.788,75.778,75.779,83550000.0
2007-09-04 15:59:00,75.791,75.808,75.776,75.796,105220000.0
2007-09-04 16:00:00,75.791,75.818,75.758,75.765,61690000.0
2007-09-04 16:01:00,75.763,75.816,75.763,75.793,86250000.0
2007-09-04 16:02:00,75.814,75.823,75.798,75.823,74220000.0
2007-09-04 16:03:00,75.832,75.842,75.816,75.838,81550000.0
2007-09-04 16:04:00,75.826,75.83,75.793,75.824,82070000.0
2007-09-04 16:05:00,75.81,75.838,75.807,75.828,75640000.0
2007-09-04 16:06:00,75.827,75.896,75.827,75.887,98980000.0
2007-09-04 16:07:00,75.883,75.919,75.879,75.915,66040000.0
2007-09-04 16:08:00,75.894,75.899,75.873,75.888,108300000.0
2007-09-04 16:09:00,75.932,75.932,75.848,75.848,74290000.0
2007-09-04 16:10:00,75.867,75.868,75.829,75.842,136510000.0
2007-09-04 16:11:00,75.831,75.861,75.826,75.847,99800000.0
2007-09-04 16:12:00,75.867,75.88,75.84,75.88,94610000.0
2007-09-04 16:13:00,75.879,75.899,75.87,75.879,91580000.0
2007-09-04 16:14:00,75.894,75.938,75.894,75.904,103090000.0
2007-09-04 16:15:00,75.916,75.971,75.916,75.971,87950000.0
2007-09-04 16:16:00,75.965,75.972,75.926,75.926,33440000.0
2007-09-04 16:17:00,75.926,75.939,75.918,75.929,43660000.0
2007-09-04 16:18:00,75.944,75.944,75.907,75.911,71030000.0
2007-09-04 16:19:00,75.915,75.915,75.886,75.89,58930000.0
2007-09-04 16:20:00,75.882,75.901,75.882,75.895,119780000.0
2007-09-04 16:21:00,75.914,75.921,75.889,75.911,139660000.0
2007-09-04 16:22:00,75.901,75.915,75.886,75.9,51560000.0
2007-09-04 16:23:00,75.892,75.908,75.883,75.883,58360000.0
2007-09-04 16:24:00,75.91,75.91,75.886,75.909,77800000.0
2007-09-04 16:25:00,75.902,75.931,75.902,75.909,103070000.0
2007-09-04 16:26:00,75.921,75.93,75.903,75.903,45680000.0
2007-09-04 16:27:00,75.938,75.938,75.897,75.911,74290000.0
2007-09-04 16:28:00,75.946,75.952,75.925,75.932,43900000.0
2007-09-04 16:29:00,75.959,75.973,75.937,75.955,84420000.0
2007-09-04 16:30:00,75.978,76.016,75.957,76.006,80010000.0
2007-09-04 16:31:00,75.995,76.005,75.965,75.965,55040000.0
2007-09-04 16:32:00,75.983,75.983,75.947,75.966,56670000.0
2007-09-04 16:33:00,76.002,76.002,75.968,75.974,62520000.0
2007-09-04 16:34:00,75.964,75.984,75.964,75.983,47440000.0
2007-09-04 16:35:00,75.98,76.023,75.972,76.022,43850000.0
2007-09-04 16:36:00,76.021,76.056,76.021,76.039,78630000.0
2007-09-04 16:37:00,76.033,76.104,76.033,76.086,107060000.0
2007-09-04 16:38:00,76.081,76.096,76.07,76.071,155980000.0
2007-09-04 16:39:00,76.089,76.111,76.074,76.111,86700000.0
2007-09-04 16:40:00,76.091,76.181,76.091,76.166,79940000.0
2007-09-04 16:41:00,76.163,76.192,76.157,76.175,47530000.0
2007-09-04 16:42:00,76.187,76.189,76.158,76.179,31640000.0
2007-09-04 16:43:00,76.142,76.167,76.136,76.15,49130000.0
2007-09-04 16:44:00,76.156,76.168,76.136,76.143,104060000.0
2007-09-04 16:45:00,76.17,76.185,76.135,76.166,108600000.0
2007-09-04 16:46:00,76.172,76.172,76.162,76.162,34600000.0
2007-09-04 16:47:00,76.179,76.19,76.147,76.178,47780000.0
2007-09-04 16:48:00,76.214,76.214,76.167,76.167,13330000.0
2007-09-04 16:49:00,76.166,76.172,76.147,76.151,61530000.0
2007-09-04 16:50:00,76.162,76.203,76.146,76.153,51860000.0
2007-09-04 16:51:00,76.184,76.187,76.147,76.159,90590000.0
2007-09-04 16:52:00,76.166,76.197,76.147,76.176,164410000.0
2007-09-04 16:53:00,76.163,76.163,76.127,76.145,68510000.0
2007-09-04 16:54:00,76.164,76.164,76.117,76.138,123560000.0
2007-09-04 16:55:00,76.094,76.111,76.084,76.084,119630000.0
2007-09-04 16:56:00,76.074,76.108,76.074,76.093,99520000.0
2007-09-04 16:57:00,76.113,76.113,76.078,76.082,82050000.0
2007-09-04 16:58:00,76.09,76.106,76.076,76.086,39300000.0
2007-09-04 16:59:00,76.093,76.093,76.039,76.046,37370000.0
2007-09-04 17:00:00,76.055,76.055,76.033,76.04,56860000.0
2007-09-04 17:01:00,76.068,76.072,76.047,76.065,28240000.0
2007-09-04 17:02:00,76.036,76.064,76.016,76.016,34030000.0
2007-09-04 17:03:00,76.057,76.057,75.987,76.008,37890000.0
2007-09-04 17:04:00,76.043,76.043,75.994,76.023,60380000.0
2007-09-04 17:05:00,75.985,76.017,75.985,75.992,107270000.0
2007-09-04 17:06:00,75.985,76.019,75.985,76.001,94880000.0
2007-09-04 17:07:00,76.026,76.05,76.005,76.028,78930000.0
2007-09-04 17:08:00,76.06,76.076,76.035,76.056,77320000.0
2007-09-04 17:09:00,76.091,76.091,76.053,76.081,147820000.0
2007-09-04 17:10:00,76.088,76.088,76.044,76.044,137910000.0
2007-09-04 17:11:00,76.054,76.101,76.047,76.069,138910000.0
2007-09-04 17:12:00,76.1,76.1,76.065,76.065,137060000.0
2007-09-04 17:13:00,76.081,76.081,76.051,76.051,59080000.0
2007-09-04 17:14:00,76.043,76.072,76.043,76.068,89520000.0
2007-09-04 17:15:00,76.076,76.086,76.038,76.054,81110000.0
2007-09-04 17:16:00,76.043,76.1,76.043,76.068,76480000.0
2007-09-04 17:17:00,76.088,76.101,76.067,76.088,78650000.0
2007-09-04 17:18:00,76.116,76.116,76.068,76.106,78170000.0
2007-09-04 17:19:00,76.065,76.077,76.044,76.066,42940000.0
2007-09-04 17:20:00,76.063,76.099,76.063,76.08,67650000.0
2007-09-04 17:21:00,76.113,76.113,76.068,76.071,111670000.0
2007-09-04 17:22:00,76.067,76.1,76.058,76.078,107920000.0
2007-09-04 17:23:00,76.073,76.101,76.073,76.087,118280000.0
2007-09-04 17:24:00,76.126,76.137,76.089,76.128,84480000.0
2007-09-04 17:25:00,76.141,76.167,76.141,76.151,80680000.0
2007-09-04 17:26:00,76.173,76.173,76.134,76.134,85230000.0
2007-09-04 17:27:00,76.135,76.179,76.115,76.125,68610000.0
2007-09-04 17:28:00,76.092,76.113,76.086,76.113,48800000.0
2007-09-04 17:29:00,76.109,76.141,76.107,76.123,108760000.0
2007-09-04 17:30:00,76.14,76.14,76.102,76.127,73780000.0
2007-09-04 17:31:00,76.117,76.142,76.112,76.112,83970000.0
2007-09-04 17:32:00,76.126,76.169,76.126,76.169,62690000.0
2007-09-04 17:33:00,76.161,76.188,76.155,76.17,81180000.0
2007-09-04 17:34:00,76.158,76.205,76.158,76.205,88250000.0
2007-09-04 17:35:00,76.17,76.2,76.156,76.156,48120000.0
2007-09-04 17:36:00,76.182,76.182,76.133,76.151,66490000.0
2007-09-04 17:37:00,76.174,76.179,76.144,76.155,96750000.0
2007-09-04 17:38:00,76.159,76.178,76.138,76.141,93280000.0
2007-09-04 17:39:00,76.175,76.175,76.129,76.149,90250000.0
2007-09-04 17:40:00,76.141,76.161,76.127,76.127,62630000.0
2007-09-04 17:41:00,76.112,76.124,76.112,76.119,81000000.0
2007-09-04 17:42:00,76.152,76.152,76.116,76.121,71710000.0
2007-09-04 17:43:00,76.114,76.139,76.107,76.133,66470000.0
2007-09-04 17:44:00,76.125,76.137,76.096,76.102,32410000.0
2007-09-04 17:45:00,76.144,76.144,76.1,76.112,48990000.0
2007-09-04 17:46:00,76.134,76.134,76.105,76.112,43200000.0
2007-09-04 17:47:00,76.101,76.108,76.1,76.104,89130000.0
2007-09-04 17:48:00,76.131,76.131,76.106,76.11,70150000.0
2007-09-04 17:50:00,76.099,76.1,76.097,76.099,58360000.0
2007-09-04 17:51:00,76.119,76.135,76.115,76.135,138560000.0
2007-09-04 17:52:00,76.102,76.142,76.102,76.142,101220000.0
2007-09-04 17:53:00,76.136,76.145,76.125,76.128,104090000.0
2007-09-04 17:54:00,76.155,76.159,76.123,76.144,118010000.0
2007-09-04 17:55:00,76.143,76.18,76.143,76.152,131200000.0
2007-09-04 17:56:00,76.161,76.179,76.135,76.146,62710000.0
2007-09-04 17:57:00,76.153,76.153,76.114,76.126,135720000.0
2007-09-04 17:58:00,76.132,76.132,76.106,76.108,114790000.0
2007-09-04 17:59:00,76.102,76.122,76.095,76.099,75940000.0
2007-09-04 18:00:00,76.091,76.112,76.085,76.088,51110000.0
2007-09-04 18:01:00,76.082,76.125,76.082,76.125,147880000.0
2007-09-04 18:02:00,76.115,76.121,76.103,76.113,146220000.0
2007-09-04 18:03:00,76.111,76.117,76.063,76.072,118630000.0
2007-09-04 18:04:00,76.06,76.083,76.06,76.062,84870000.0
2007-09-04 18:05:00,76.047,76.075,76.039,76.039,104280000.0
2007-09-04 18:06:00,76.078,76.078,76.05,76.057,128300000.0
2007-09-04 18:07:00,76.073,76.073,76.051,76.061,65480000.0
2007-09-04 18:08:00,76.051,76.056,76.05,76.056,89000000.0
2007-09-04 18:09:00,76.084,76.089,76.08,76.089,52510000.0
2007-09-04 18:10:00,76.075,76.092,76.075,76.085,95010000.0
2007-09-04 18:11:00,76.086,76.097,76.08,76.097,55800000.0
2007-09-04 18:12:00,76.091,76.112,76.077,76.1,109000000.0
2007-09-04 18:13:00,76.081,76.091,76.059,76.091,134010000.0
2007-09-04 18:14:00,76.076,76.08,76.076,76.077,116160000.0
2007-09-04 18:15:00,76.11,76.11,76.079,76.083,106440000.0
2007-09-04 18:16:00,76.073,76.085,76.06,76.074,18840000.0
2007-09-04 18:17:00,76.073,76.083,76.062,76.069,83340000.0
2007-09-04 18:18:00,76.095,76.095,76.063,76.067,48400000.0
2007-09-04 18:19:00,76.062,76.097,76.062,76.097,151990000.0
2007-09-04 18:20:00,76.105,76.105,76.072,76.072,156580000.0
2007-09-04 18:21:00,76.1,76.108,76.083,76.108,122640000.0
2007-09-04 18:22:00,76.089,76.121,76.087,76.097,78620000.0
2007-09-04 18:23:00,76.085,76.1,76.051,76.051,104410000.0
2007-09-04 18:24:00,76.056,76.079,76.053,76.059,136320000.0
2007-09-04 18:25:00,76.08,76.08,76.044,76.053,61100000.0
2007-09-04 18:26:00,76.056,76.08,76.042,76.042,94470000.0
2007-09-04 18:27:00,76.075,76.077,76.072,76.072,51870000.0
2007-09-04 18:28:00,76.062,76.083,76.062,76.062,82870000.0
2007-09-04 18:29:00,76.079,76.088,76.079,76.086,49860000.0
2007-09-04 18:30:00,76.108,76.108,76.056,76.076,110380000.0
2007-09-04 18:31:00,76.044,76.064,76.044,76.057,129490000.0
2007-09-04 18:33:00,76.074,76.083,76.055,76.06,111790000.0
2007-09-04 18:34:00,76.064,76.064,76.061,76.061,3960000.0
2007-09-04 18:35:00,76.064,76.067,76.059,76.06,128120000.0
2007-09-04 18:36:00,76.094,76.094,76.065,76.065,109450000.0
2007-09-04 18:37:00,76.065,76.067,76.061,76.061,86510000.0
2007-09-04 18:38:00,76.05,76.07,76.043,76.055,116620000.0
2007-09-04 18:39:00,76.073,76.073,76.035,76.058,94710000.0
2007-09-04 18:40:00,76.04,76.061,76.031,76.039,101210000.0
2007-09-04 18:41:00,76.064,76.064,76.051,76.056,38210000.0
2007-09-04 18:42:00,76.086,76.086,76.079,76.08,43780000.0
2007-09-04 18:43:00,76.063,76.083,76.056,76.083,24090000.0
2007-09-04 18:44:00,76.051,76.074,76.047,76.074,48820000.0
2007-09-04 18:45:00,76.083,76.083,76.05,76.062,20310000.0
2007-09-04 18:46:00,76.082,76.082,76.048,76.076,44060000.0
2007-09-04 18:47:00,76.06,76.073,76.045,76.073,47350000.0
2007-09-04 18:48:00,76.073,76.073,76.044,76.056,107460000.0
2007-09-04 18:49:00,76.046,76.061,76.043,76.047,91430000.0
2007-09-04 18:50:00,76.075,76.075,76.046,76.064,65920000.0
2007-09-04 18:51:00,76.101,76.101,76.051,76.061,85070000.0
2007-09-04 18:52:00,76.049,76.067,76.044,76.056,135450000.0
2007-09-04 18:54:00,76.087,76.087,76.026,76.044,169740000.0
2007-09-04 18:56:00,76.027,76.036,76.027,76.036,90920000.0
2007-09-04 18:57:00,76.086,76.089,76.081,76.082,80100000.0
2007-09-04 18:58:00,76.03,76.048,76.027,76.038,97600000.0
2007-09-04 18:59:00,76.014,76.033,76.011,76.011,69640000.0
2007-09-04 19:00:00,76.032,76.032,75.997,76.025,79920000.0
2007-09-04 19:01:00,76.0,76.023,75.996,76.002,71100000.0
2007-09-04 19:02:00,76.006,76.019,75.986,76.013,29820000.0
2007-09-04 19:03:00,76.052,76.052,76.019,76.045,81850000.0
2007-09-04 19:04:00,76.036,76.051,76.019,76.036,76270000.0
2007-09-04 19:05:00,76.016,76.043,76.007,76.043,117330000.0
2007-09-04 19:06:00,76.043,76.05,76.015,76.043,90680000.0
2007-09-04 19:07:00,76.031,76.052,76.026,76.03,86750000.0
2007-09-04 19:08:00,76.02,76.042,76.02,76.038,83870000.0
2007-09-04 19:09:00,76.042,76.042,76.011,76.011,89570000.0
2007-09-04 19:10:00,76.018,76.034,76.013,76.034,55190000.0
2007-09-04 19:11:00,76.022,76.044,76.022,76.044,46910000.0
2007-09-04 19:12:00,76.059,76.103,76.042,76.077,87530000.0
2007-09-04 19:13:00,76.09,76.128,76.076,76.076,73600000.0
2007-09-04 19:14:00,76.088,76.104,76.069,76.087,73990000.0
2007-09-04 19:15:00,76.101,76.114,76.092,76.097,76070000.0
2007-09-04 19:16:00,76.112,76.112,76.087,76.09,53540000.0
2007-09-04 19:17:00,76.096,76.114,76.086,76.114,71710000.0
2007-09-04 19:18:00,76.123,76.123,76.095,76.101,68380000.0
2007-09-04 19:19:00,76.09,76.112,76.088,76.097,42030000.0
2007-09-04 19:20:00,76.091,76.111,76.091,76.099,98650000.0
2007-09-04 19:21:00,76.121,76.121,76.098,76.114,100050000.0
2007-09-04 19:23:00,76.109,76.13,76.105,76.118,72890000.0
2007-09-04 19:24:00,76.148,76.148,76.141,76.142,59590000.0
2007-09-04 19:25:00,76.111,76.132,76.107,76.119,73650000.0
2007-09-04 19:26:00,76.103,76.116,76.079,76.109,71760000.0
2007-09-04 19:27:00,76.097,76.103,76.085,76.095,32630000.0
2007-09-04 19:28:00,76.069,76.085,76.061,76.085,45610000.0
2007-09-04 19:29:00,76.06,76.091,76.06,76.089,46350000.0
2007-09-04 19:30:00,76.082,76.112,76.082,76.082,63400000.0
2007-09-04 19:31:00,76.088,76.089,76.084,76.088,90360000.0
2007-09-04 19:32:00,76.108,76.11,76.107,76.108,95770000.0
2007-09-04 19:33:00,76.118,76.118,76.11,76.111,58960000.0
2007-09-04 19:34:00,76.119,76.12,76.115,76.119,105990000.0
2007-09-04 19:35:00,76.096,76.11,76.078,76.095,98020000.0
2007-09-04 19:36:00,76.105,76.105,76.093,76.097,87650000.0
2007-09-04 19:37:00,76.089,76.099,76.089,76.094,125320000.0
2007-09-04 19:38:00,76.081,76.114,76.081,76.114,116350000.0
2007-09-04 19:39:00,76.133,76.133,76.103,76.13,70430000.0
2007-09-04 19:40:00,76.099,76.111,76.089,76.089,101760000.0
2007-09-04 19:41:00,76.097,76.102,76.095,76.099,137620000.0
2007-09-04 19:42:00,76.113,76.113,76.083,76.107,87550000.0
2007-09-04 19:45:00,76.114,76.114,76.073,76.105,130320000.0
2007-09-04 19:46:00,76.094,76.139,76.094,76.113,123450000.0
2007-09-04 19:47:00,76.117,76.134,76.107,76.121,75100000.0
2007-09-04 19:48:00,76.133,76.133,76.086,76.094,99600000.0
2007-09-04 19:49:00,76.085,76.113,76.085,76.113,110590000.0
2007-09-04 19:50:00,76.111,76.116,76.108,76.108,67700000.0
2007-09-04 19:51:00,76.131,76.131,76.115,76.115,96100000.0
2007-09-04 19:52:00,76.129,76.152,76.129,76.138,58510000.0
2007-09-04 19:53:00,76.12,76.12,76.117,76.118,55740000.0
2007-09-04 19:54:00,76.144,76.146,76.104,76.104,71530000.0
2007-09-04 19:56:00,76.107,76.108,76.096,76.099,129390000.0
2007-09-04 19:57:00,76.124,76.124,76.11,76.11,113930000.0
2007-09-04 19:58:00,76.094,76.098,76.073,76.082,109400000.0
2007-09-04 19:59:00,76.067,76.096,76.067,76.079,86210000.0
2007-09-04 20:00:00,76.103,76.103,76.077,76.083,68120000.0
2007-09-04 20:01:00,76.071,76.082,76.057,76.057,100790000.0
2007-09-04 20:02:00,76.046,76.046,76.03,76.039,111290000.0
2007-09-04 20:03:00,76.065,76.065,76.027,76.041,121020000.0
2007-09-04 20:04:00,76.033,76.047,76.031,76.041,108810000.0
2007-09-04 20:05:00,76.031,76.043,76.031,76.04,87380000.0
2007-09-04 20:06:00,76.046,76.046,76.024,76.036,32780000.0
2007-09-04 20:07:00,76.03,76.039,76.018,76.028,26380000.0
2007-09-04 20:08:00,76.016,76.019,76.013,76.014,81700000.0
2007-09-04 20:09:00,76.043,76.048,76.025,76.047,109210000.0
2007-09-04 20:10:00,76.039,76.076,76.039,76.076,77430000.0
2007-09-04 20:11:00,76.093,76.102,76.061,76.061,94500000.0
2007-09-04 20:12:00,76.113,76.114,76.105,76.105,125070000.0
2007-09-04 20:13:00,76.062,76.062,76.05,76.051,87410000.0
2007-09-04 20:14:00,76.057,76.06,76.052,76.054,85670000.0
2007-09-04 20:15:00,76.085,76.088,76.069,76.088,94190000.0
2007-09-04 20:16:00,76.066,76.079,76.057,76.068,88390000.0
2007-09-04 20:17:00,76.073,76.073,76.052,76.052,82380000.0
2007-09-04 20:18:00,76.095,76.095,76.089,76.089,7550000.0
2007-09-04 20:19:00,76.064,76.083,76.063,76.083,62260000.0
2007-09-04 20:20:00,76.08,76.094,76.062,76.079,96880000.0
2007-09-04 20:21:00,76.096,76.096,76.076,76.076,81210000.0
2007-09-04 20:22:00,76.079,76.096,76.079,76.095,98370000.0
2007-09-04 20:24:00,76.116,76.117,76.105,76.105,165470000.0
2007-09-04 20:27:00,76.109,76.109,76.049,76.064,79130000.0
2007-09-04 20:28:00,76.06,76.084,76.06,76.084,66020000.0
2007-09-04 20:30:00,76.073,76.082,76.057,76.082,57050000.0
2007-09-04 20:32:00,76.071,76.092,76.071,76.076,106330000.0
2007-09-04 20:33:00,76.108,76.108,76.086,76.098,83220000.0
2007-09-04 20:34:00,76.07,76.085,76.07,76.085,77300000.0
2007-09-04 20:35:00,76.079,76.081,76.076,76.078,54910000.0
2007-09-04 20:36:00,76.104,76.104,76.069,76.069,49960000.0
2007-09-04 20:37:00,76.08,76.099,76.073,76.073,64390000.0
2007-09-04 20:38:00,76.097,76.099,76.068,76.068,110890000.0
2007-09-04 20:39:00,76.107,76.107,76.09,76.09,6950000.0
2007-09-04 20:40:00,76.076,76.082,76.062,76.062,97620000.0
2007-09-04 20:42:00,76.091,76.091,76.056,76.063,93250000.0
2007-09-04 20:44:00,76.049,76.055,76.041,76.055,98780000.0
2007-09-04 20:45:00,76.088,76.096,76.074,76.093,70420000.0
2007-09-04 20:46:00,76.101,76.101,76.068,76.081,61440000.0
2007-09-04 20:47:00,76.05,76.063,76.05,76.051,51600000.0
2007-09-04 20:48:00,76.08,76.08,76.037,76.037,81630000.0
2007-09-04 20:49:00,76.034,76.035,76.019,76.035,126200000.0
2007-09-04 20:50:00,76.048,76.064,76.048,76.059,141070000.0
2007-09-04 20:51:00,76.075,76.091,76.057,76.057,107410000.0
2007-09-04 20:52:00,76.067,76.074,76.065,76.066,87900000.0
2007-09-04 20:54:00,76.101,76.111,76.087,76.106,105680000.0
2007-09-04 20:55:00,76.104,76.109,76.1,76.1,163100000.0
2007-09-04 20:56:00,76.089,76.111,76.077,76.107,86300000.0
2007-09-04 20:57:00,76.104,76.104,76.073,76.073,61210000.0
2007-09-04 20:58:00,76.082,76.102,76.068,76.102,67960000.0
2007-09-04 20:59:00,76.098,76.105,76.096,76.104,125590000.0
2007-09-04 21:00:00,76.104,76.104,76.079,76.081,16760000.0
2007-09-04 21:01:00,76.093,76.093,76.074,76.091,161730000.0
2007-09-04 21:02:00,76.081,76.081,76.068,76.078,100500000.0
2007-09-04 21:03:00,76.114,76.114,76.076,76.102,79090000.0
2007-09-04 21:04:00,76.097,76.103,76.092,76.092,9610000.0
2007-09-04 21:05:00,76.106,76.115,76.098,76.103,103800000.0
2007-09-04 21:06:00,76.125,76.125,76.113,76.113,128920000.0
2007-09-04 21:07:00,76.098,76.115,76.098,76.109,155410000.0
2007-09-04 21:08:00,76.107,76.121,76.106,76.121,106490000.0
2007-09-04 21:09:00,76.158,76.158,76.124,76.131,141680000.0
2007-09-04 21:10:00,76.132,76.133,76.121,76.121,120790000.0
2007-09-04 21:12:00,76.159,76.159,76.137,76.138,15060000.0
2007-09-04 21:13:00,76.141,76.141,76.127,76.127,46280000.0
2007-09-04 21:15:00,76.151,76.151,76.125,76.125,104570000.0
2007-09-04 21:16:00,76.133,76.146,76.128,76.144,89520000.0
2007-09-04 21:18:00,76.169,76.169,76.144,76.153,65550000.0
2007-09-04 21:19:00,76.137,76.145,76.137,76.138,116890000.0
2007-09-04 21:20:00,76.148,76.15,76.147,76.148,93680000.0
2007-09-04 21:21:00,76.185,76.185,76.145,76.16,79200000.0
2007-09-04 21:22:00,76.168,76.193,76.167,76.187,98530000.0
2007-09-04 21:23:00,76.179,76.18,76.168,76.169,81070000.0
2007-09-04 21:24:00,76.21,76.21,76.178,76.18,114470000.0
2007-09-04 21:25:00,76.185,76.188,76.18,76.185,110180000.0
2007-09-04 21:27:00,76.225,76.225,76.201,76.211,62020000.0
2007-09-04 21:28:00,76.202,76.208,76.201,76.207,37220000.0
2007-09-04 21:29:00,76.208,76.22,76.2,76.201,89880000.0
2007-09-04 21:30:00,76.23,76.23,76.2,76.2,79650000.0
2007-09-04 21:31:00,76.186,76.204,76.183,76.204,56070000.0
2007-09-04 21:32:00,76.186,76.204,76.186,76.2,93270000.0
2007-09-04 21:33:00,76.232,76.232,76.197,76.206,110420000.0
2007-09-04 21:34:00,76.195,76.21,76.195,76.206,79170000.0
2007-09-04 21:35:00,76.2,76.214,76.198,76.198,78630000.0
2007-09-04 21:36:00,76.232,76.232,76.203,76.203,70880000.0
2007-09-04 21:37:00,76.205,76.205,76.198,76.205,90900000.0
2007-09-04 21:38:00,76.196,76.204,76.188,76.188,119220000.0
2007-09-04 21:39:00,76.211,76.211,76.181,76.189,95380000.0
2007-09-04 21:40:00,76.178,76.186,76.178,76.181,67230000.0
2007-09-04 21:41:00,76.166,76.166,76.158,76.158,33900000.0
2007-09-04 21:42:00,76.189,76.189,76.13,76.13,112360000.0
2007-09-04 21:43:00,76.134,76.134,76.11,76.11,104930000.0
2007-09-04 21:44:00,76.122,76.133,76.109,76.133,115660000.0
2007-09-04 21:45:00,76.157,76.157,76.105,76.105,120010000.0
2007-09-04 21:46:00,76.11,76.132,76.106,76.132,137990000.0
2007-09-04 21:47:00,76.145,76.148,76.138,76.148,109330000.0
2007-09-04 21:48:00,76.18,76.18,76.146,76.153,95350000.0
2007-09-04 21:49:00,76.138,76.141,76.137,76.137,99790000.0
2007-09-04 21:50:00,76.128,76.132,76.112,76.112,84390000.0
2007-09-04 21:51:00,76.14,76.14,76.108,76.109,84680000.0
2007-09-04 21:52:00,76.119,76.127,76.119,76.119,95750000.0
2007-09-04 21:53:00,76.127,76.127,76.118,76.12,73680000.0
2007-09-04 21:54:00,76.159,76.159,76.118,76.121,75060000.0
2007-09-04 21:55:00,76.127,76.127,76.118,76.118,93370000.0
2007-09-04 21:56:00,76.128,76.13,76.126,76.127,85330000.0
2007-09-04 21:57:00,76.162,76.162,76.12,76.12,101080000.0
2007-09-04 21:58:00,76.13,76.13,76.126,76.128,75710000.0
2007-09-04 21:59:00,76.136,76.137,76.129,76.137,69820000.0
2007-09-04 22:00:00,76.165,76.165,76.137,76.138,114500000.0
2007-09-04 22:01:00,76.129,76.145,76.129,76.138,99070000.0
2007-09-04 22:02:00,76.129,76.137,76.128,76.137,100030000.0
2007-09-04 22:03:00,76.167,76.168,76.157,76.159,82890000.0
2007-09-04 22:04:00,76.146,76.146,76.138,76.145,72430000.0
2007-09-04 22:05:00,76.137,76.146,76.137,76.146,82750000.0
2007-09-04 22:06:00,76.17,76.17,76.142,76.142,63050000.0
2007-09-04 22:08:00,76.123,76.137,76.123,76.132,86500000.0
2007-09-04 22:09:00,76.162,76.169,76.161,76.162,115820000.0
2007-09-04 22:10:00,76.148,76.163,76.142,76.148,66830000.0
2007-09-04 22:12:00,76.183,76.183,76.166,76.167,83800000.0
2007-09-04 22:13:00,76.163,76.186,76.163,76.186,134620000.0
2007-09-04 22:14:00,76.171,76.184,76.171,76.178,121120000.0
2007-09-04 22:15:00,76.207,76.207,76.191,76.191,88950000.0
2007-09-04 22:16:00,76.176,76.176,76.164,76.165,83330000.0
2007-09-04 22:18:00,76.2,76.21,76.199,76.199,106120000.0
2007-09-04 22:19:00,76.176,76.176,76.169,76.174,11850000.0
2007-09-04 22:20:00,76.192,76.213,76.192,76.209,53900000.0
2007-09-04 22:21:00,76.232,76.232,76.204,76.204,29720000.0
2007-09-04 22:22:00,76.19,76.19,76.187,76.188,52950000.0
2007-09-04 22:23:00,76.201,76.208,76.201,76.205,84550000.0
2007-09-04 22:24:00,76.226,76.226,76.206,76.209,60080000.0
2007-09-04 22:25:00,76.201,76.203,76.191,76.191,11870000.0
2007-09-04 22:26:00,76.206,76.206,76.191,76.203,75960000.0
2007-09-04 22:27:00,76.236,76.236,76.22,76.22,67270000.0
2007-09-04 22:28:00,76.226,76.226,76.22,76.221,64050000.0
2007-09-04 22:29:00,76.228,76.235,76.217,76.217,90170000.0
2007-09-04 22:30:00,76.26,76.26,76.234,76.237,58600000.0
2007-09-04 22:31:00,76.226,76.226,76.217,76.224,83640000.0
2007-09-04 22:33:00,76.251,76.251,76.222,76.222,36060000.0
2007-09-04 22:36:00,76.251,76.251,76.236,76.236,4130000.0
2007-09-04 22:37:00,76.229,76.23,76.223,76.228,52780000.0
2007-09-04 22:38:00,76.234,76.234,76.221,76.221,62100000.0
2007-09-04 22:39:00,76.256,76.256,76.233,76.233,117110000.0
2007-09-04 22:41:00,76.239,76.239,76.235,76.236,61340000.0
2007-09-04 22:42:00,76.262,76.262,76.234,76.234,103500000.0
2007-09-04 22:43:00,76.219,76.227,76.218,76.227,91830000.0
2007-09-04 22:44:00,76.237,76.24,76.237,76.238,97720000.0
2007-09-04 22:45:00,76.263,76.263,76.236,76.24,35360000.0
2007-09-04 22:47:00,76.231,76.238,76.23,76.238,40970000.0
2007-09-04 22:48:00,76.276,76.276,76.27,76.27,6580000.0
2007-09-04 22:49:00,76.226,76.226,76.223,76.223,4360000.0
2007-09-04 22:50:00,76.208,76.21,76.207,76.209,52910000.0
2007-09-04 22:51:00,76.229,76.229,76.206,76.209,10370000.0
2007-09-04 22:52:00,76.204,76.222,76.204,76.213,94730000.0
2007-09-04 22:53:00,76.206,76.215,76.206,76.206,73570000.0
2007-09-04 22:54:00,76.235,76.235,76.211,76.219,35530000.0
2007-09-04 22:55:00,76.225,76.229,76.22,76.22,42170000.0
2007-09-04 22:56:00,76.23,76.234,76.224,76.234,53660000.0
2007-09-04 22:57:00,76.263,76.263,76.233,76.233,71840000.0
2007-09-04 22:58:00,76.238,76.238,76.23,76.231,108090000.0
2007-09-04 22:59:00,76.216,76.216,76.202,76.202,87590000.0
2007-09-04 23:00:00,76.232,76.232,76.195,76.202,156610000.0
2007-09-04 23:02:00,76.185,76.185,76.178,76.185,64830000.0
2007-09-04 23:03:00,76.211,76.211,76.182,76.182,34520000.0
2007-09-04 23:04:00,76.172,76.177,76.172,76.174,33270000.0
2007-09-04 23:06:00,76.201,76.201,76.17,76.177,19020000.0
2007-09-04 23:07:00,76.169,76.173,76.168,76.168,11720000.0
2007-09-04 23:08:00,76.177,76.18,76.176,76.178,63140000.0
2007-09-04 23:09:00,76.205,76.205,76.182,76.182,46060000.0
2007-09-04 23:10:00,76.168,76.17,76.167,76.169,62780000.0
2007-09-04 23:11:00,76.159,76.159,76.157,76.159,35960000.0
2007-09-04 23:12:00,76.188,76.188,76.178,76.178,64070000.0
2007-09-04 23:13:00,76.168,76.178,76.168,76.171,32990000.0
2007-09-04 23:14:00,76.179,76.18,76.177,76.178,87720000.0
2007-09-04 23:15:00,76.212,76.213,76.212,76.213,2820000.0
2007-09-04 23:16:00,76.186,76.186,76.182,76.186,15290000.0
2007-09-04 23:17:00,76.177,76.185,76.177,76.185,34240000.0
2007-09-04 23:18:00,76.224,76.224,76.217,76.217,21870000.0
2007-09-04 23:19:00,76.177,76.187,76.177,76.187,43140000.0
2007-09-04 23:20:00,76.178,76.18,76.176,76.178,69580000.0
2007-09-04 23:21:00,76.184,76.196,76.182,76.19,71520000.0
2007-09-04 23:23:00,76.198,76.198,76.188,76.188,87750000.0
2007-09-04 23:24:00,76.226,76.226,76.195,76.195,97650000.0
2007-09-04 23:25:00,76.182,76.197,76.182,76.197,51760000.0
2007-09-04 23:27:00,76.228,76.228,76.221,76.221,24800000.0
2007-09-04 23:30:00,76.232,76.232,76.209,76.212,75480000.0
2007-09-04 23:33:00,76.256,76.256,76.249,76.249,100240000.0
2007-09-04 23:35:00,76.214,76.22,76.211,76.213,82200000.0
2007-09-04 23:36:00,76.236,76.236,76.22,76.22,72560000.0
2007-09-04 23:37:00,76.21,76.218,76.209,76.215,135610000.0
2007-09-04 23:38:00,76.228,76.232,76.221,76.221,109980000.0
2007-09-04 23:39:00,76.255,76.255,76.231,76.231,100830000.0
2007-09-04 23:40:00,76.217,76.22,76.215,76.217,107460000.0
2007-09-04 23:42:00,76.252,76.252,76.231,76.231,68910000.0
2007-09-04 23:43:00,76.216,76.219,76.212,76.216,96510000.0
2007-09-04 23:44:00,76.208,76.21,76.206,76.208,56010000.0
2007-09-04 23:45:00,76.232,76.232,76.205,76.218,90550000.0
2007-09-04 23:46:00,76.204,76.204,76.189,76.189,72600000.0
2007-09-04 23:47:00,76.193,76.193,76.181,76.181,77450000.0
2007-09-04 23:48:00,76.205,76.205,76.166,76.178,74870000.0
2007-09-04 23:49:00,76.172,76.172,76.161,76.161,10900000.0
2007-09-04 23:50:00,76.166,76.166,76.151,76.151,94900000.0
2007-09-04 23:51:00,76.186,76.186,76.161,76.161,65640000.0
2007-09-04 23:52:00,76.15,76.156,76.143,76.143,109260000.0
2007-09-04 23:53:00,76.144,76.144,76.131,76.131,65270000.0
2007-09-04 23:54:00,76.163,76.163,76.125,76.156,137370000.0
2007-09-04 23:55:00,76.148,76.15,76.134,76.142,90480000.0
2007-09-04 23:56:00,76.127,76.135,76.121,76.135,84310000.0
2007-09-04 23:57:00,76.165,76.167,76.159,76.16,86690000.0
2007-09-04 23:58:00,76.119,76.119,76.04,76.097,85670000.0
2007-09-04 23:59:00,76.11,76.131,76.11,76.131,84590000.0
2007-09-05 00:00:00,76.164,76.164,76.124,76.124,30910000.0
2007-09-05 00:01:00,76.107,76.108,76.101,76.108,42330000.0
2007-09-05 00:02:00,76.098,76.1,76.097,76.099,59230000.0
2007-09-05 00:03:00,76.15,76.15,76.099,76.106,51970000.0
2007-09-05 00:05:00,76.108,76.108,76.097,76.097,109300000.0
2007-09-05 00:06:00,76.116,76.116,76.074,76.081,43930000.0
2007-09-05 00:07:00,76.091,76.097,76.091,76.093,57700000.0
2007-09-05 00:08:00,76.088,76.097,76.088,76.094,61350000.0
2007-09-05 00:09:00,76.125,76.131,76.12,76.121,94580000.0
2007-09-05 00:11:00,76.087,76.089,76.08,76.087,63970000.0
2007-09-05 00:12:00,76.125,76.125,76.095,76.095,34100000.0
2007-09-05 00:13:00,76.1,76.1,76.097,76.097,72470000.0
2007-09-05 00:15:00,76.136,76.136,76.13,76.13,44530000.0
2007-09-05 00:16:00,76.115,76.121,76.107,76.118,51890000.0
2007-09-05 00:17:00,76.127,76.128,76.12,76.128,58390000.0
2007-09-05 00:18:00,76.161,76.161,76.129,76.129,41900000.0
2007-09-05 00:19:00,76.134,76.134,76.128,76.128,44270000.0
2007-09-05 00:21:00,76.166,76.167,76.159,76.159,101140000.0
2007-09-05 00:24:00,76.154,76.154,76.134,76.134,81470000.0
2007-09-05 00:25:00,76.118,76.124,76.111,76.118,37150000.0
2007-09-05 00:26:00,76.131,76.137,76.131,76.131,29640000.0
2007-09-05 00:27:00,76.165,76.165,76.162,76.162,2630000.0
2007-09-05 00:30:00,76.16,76.16,76.135,76.142,33000000.0
2007-09-05 00:31:00,76.126,76.126,76.109,76.109,62430000.0
2007-09-05 00:32:00,76.115,76.116,76.112,76.116,13710000.0
2007-09-05 00:33:00,76.127,76.145,76.122,76.128,62690000.0
2007-09-05 00:35:00,76.141,76.146,76.14,76.146,89900000.0
2007-09-05 00:36:00,76.177,76.177,76.17,76.17,164230000.0
2007-09-05 00:37:00,76.159,76.16,76.156,76.158,66020000.0
2007-09-05 00:38:00,76.173,76.192,76.173,76.179,115110000.0
2007-09-05 00:39:00,76.212,76.212,76.173,76.173,116630000.0
2007-09-05 00:40:00,76.179,76.179,76.17,76.175,101110000.0
2007-09-05 00:41:00,76.168,76.169,76.165,76.167,85180000.0
2007-09-05 00:42:00,76.185,76.185,76.177,76.177,39010000.0
2007-09-05 00:45:00,76.198,76.198,76.155,76.155,32490000.0
2007-09-05 00:47:00,76.138,76.146,76.138,76.139,35040000.0
2007-09-05 00:48:00,76.171,76.171,76.117,76.122,66840000.0
2007-09-05 00:50:00,76.126,76.127,76.119,76.127,79980000.0
2007-09-05 00:51:00,76.158,76.158,76.148,76.148,68690000.0
2007-09-05 00:53:00,76.142,76.155,76.142,76.146,130590000.0
2007-09-05 00:54:00,76.191,76.191,76.155,76.157,111850000.0
2007-09-05 00:57:00,76.185,76.185,76.172,76.183,55070000.0
2007-09-05 00:58:00,76.176,76.176,76.169,76.169,80750000.0
2007-09-05 00:59:00,76.155,76.157,76.15,76.157,68870000.0
2007-09-05 01:00:00,76.194,76.194,76.147,76.147,70130000.0
2007-09-05 01:01:00,76.131,76.146,76.131,76.138,68630000.0
2007-09-05 01:02:00,76.129,76.135,76.129,76.13,68310000.0
2007-09-05 01:03:00,76.151,76.151,76.123,76.123,40850000.0
2007-09-05 01:04:00,76.13,76.136,76.13,76.131,59510000.0
2007-09-05 01:06:00,76.155,76.157,76.149,76.15,93870000.0
2007-09-05 01:07:00,76.137,76.14,76.136,76.136,104460000.0
2007-09-05 01:08:00,76.147,76.15,76.147,76.149,66430000.0
2007-09-05 01:09:00,76.183,76.183,76.156,76.162,69040000.0
2007-09-05 01:10:00,76.152,76.166,76.152,76.156,73760000.0
2007-09-05 01:12:00,76.184,76.184,76.154,76.154,44540000.0
2007-09-05 01:13:00,76.156,76.157,76.15,76.151,96370000.0
2007-09-05 01:15:00,76.185,76.187,76.181,76.182,74300000.0
2007-09-05 01:17:00,76.157,76.157,76.15,76.154,79480000.0
2007-09-05 01:18:00,76.185,76.185,76.173,76.173,87900000.0
2007-09-05 01:19:00,76.161,76.167,76.161,76.167,56070000.0
2007-09-05 01:20:00,76.177,76.18,76.176,76.179,67670000.0
2007-09-05 01:21:00,76.197,76.197,76.184,76.19,106660000.0
2007-09-05 01:23:00,76.198,76.198,76.19,76.19,94370000.0
2007-09-05 01:24:00,76.233,76.233,76.185,76.185,62810000.0
2007-09-05 01:25:00,76.189,76.19,76.187,76.188,85530000.0
2007-09-05 01:26:00,76.196,76.196,76.189,76.195,79900000.0
2007-09-05 01:27:00,76.225,76.225,76.19,76.19,62780000.0
2007-09-05 01:28:00,76.199,76.207,76.199,76.207,38520000.0
2007-09-05 01:29:00,76.221,76.226,76.221,76.226,44800000.0
2007-09-05 01:30:00,76.254,76.254,76.214,76.214,53720000.0
2007-09-05 01:31:00,76.22,76.224,76.215,76.224,92090000.0
2007-09-05 01:32:00,76.217,76.225,76.217,76.225,70280000.0
2007-09-05 01:33:00,76.264,76.264,76.245,76.252,127110000.0
2007-09-05 01:34:00,76.237,76.246,76.232,76.232,56150000.0
2007-09-05 01:35:00,76.238,76.24,76.236,76.237,127580000.0
2007-09-05 01:36:00,76.277,76.277,76.235,76.235,104860000.0
2007-09-05 01:37:00,76.242,76.272,76.242,76.266,111410000.0
2007-09-05 01:38:00,76.279,76.286,76.279,76.279,126960000.0
2007-09-05 01:39:00,76.292,76.292,76.27,76.27,125320000.0
2007-09-05 01:40:00,76.276,76.279,76.276,76.277,67300000.0
2007-09-05 01:41:00,76.268,76.27,76.265,76.267,144350000.0
2007-09-05 01:42:00,76.312,76.312,76.288,76.29,125190000.0
2007-09-05 01:43:00,76.299,76.306,76.291,76.306,87120000.0
2007-09-05 01:44:00,76.303,76.332,76.303,76.331,43970000.0
2007-09-05 01:45:00,76.37,76.37,76.336,76.336,160760000.0
2007-09-05 01:46:00,76.322,76.334,76.322,76.325,147760000.0
2007-09-05 01:47:00,76.331,76.335,76.323,76.323,121500000.0
2007-09-05 01:48:00,76.353,76.353,76.334,76.334,89490000.0
2007-09-05 01:49:00,76.343,76.357,76.343,76.351,103310000.0
2007-09-05 01:50:00,76.346,76.355,76.344,76.348,130160000.0
2007-09-05 01:51:00,76.376,76.376,76.306,76.306,70090000.0
2007-09-05 01:52:00,76.289,76.294,76.282,76.282,95090000.0
2007-09-05 01:54:00,76.296,76.296,76.288,76.289,84210000.0
2007-09-05 01:55:00,76.299,76.307,76.299,76.307,52670000.0
2007-09-05 01:56:00,76.318,76.326,76.313,76.316,99720000.0
2007-09-05 01:57:00,76.339,76.339,76.309,76.318,127160000.0
2007-09-05 01:58:00,76.324,76.327,76.32,76.325,121630000.0
2007-09-05 02:00:00,76.362,76.362,76.343,76.344,6800000.0
2007-09-05 02:01:00,76.328,76.331,76.308,76.308,156040000.0
2007-09-05 02:02:00,76.313,76.316,76.303,76.304,134320000.0
2007-09-05 02:03:00,76.329,76.329,76.268,76.269,91340000.0
2007-09-05 02:04:00,76.272,76.272,76.253,76.262,109200000.0
2007-09-05 02:05:00,76.244,76.259,76.195,76.225,139130000.0
2007-09-05 02:06:00,76.261,76.261,76.233,76.239,76210000.0
2007-09-05 02:07:00,76.243,76.243,76.232,76.237,100640000.0
2007-09-05 02:08:00,76.243,76.248,76.239,76.247,57050000.0
2007-09-05 02:09:00,76.274,76.274,76.239,76.239,95510000.0
2007-09-05 02:10:00,76.246,76.248,76.241,76.247,62790000.0
2007-09-05 02:12:00,76.241,76.256,76.231,76.238,135140000.0
2007-09-05 02:13:00,76.247,76.254,76.242,76.254,134660000.0
2007-09-05 02:14:00,76.247,76.252,76.233,76.233,134390000.0
2007-09-05 02:15:00,76.252,76.252,76.209,76.211,19380000.0
2007-09-05 02:16:00,76.197,76.203,76.189,76.203,142960000.0
2007-09-05 02:17:00,76.201,76.223,76.201,76.223,137750000.0
2007-09-05 02:18:00,76.262,76.262,76.228,76.237,132630000.0
2007-09-05 02:19:00,76.24,76.24,76.212,76.214,14310000.0
2007-09-05 02:20:00,76.227,76.231,76.224,76.228,128770000.0
2007-09-05 02:21:00,76.262,76.262,76.244,76.244,7560000.0
2007-09-05 02:22:00,76.244,76.244,76.229,76.229,146270000.0
2007-09-05 02:23:00,76.219,76.228,76.219,76.219,123990000.0
2007-09-05 02:24:00,76.251,76.251,76.217,76.217,10360000.0
2007-09-05 02:25:00,76.215,76.219,76.209,76.209,124160000.0
2007-09-05 02:26:00,76.217,76.219,76.212,76.213,94030000.0
2007-09-05 02:27:00,76.235,76.235,76.214,76.217,48190000.0
2007-09-05 02:28:00,76.205,76.207,76.199,76.207,166620000.0
2007-09-05 02:29:00,76.201,76.209,76.201,76.204,160150000.0
2007-09-05 02:30:00,76.24,76.24,76.207,76.207,130990000.0
2007-09-05 02:31:00,76.186,76.193,76.172,76.172,94290000.0
2007-09-05 02:32:00,76.108,76.108,76.036,76.101,125420000.0
2007-09-05 02:33:00,76.156,76.156,76.108,76.146,152690000.0
2007-09-05 02:34:00,76.135,76.148,76.116,76.123,69820000.0
2007-09-05 02:35:00,76.102,76.141,76.102,76.141,106950000.0
2007-09-05 02:36:00,76.162,76.183,76.162,76.172,59580000.0
2007-09-05 02:37:00,76.156,76.162,76.131,76.15,94960000.0
2007-09-05 02:38:00,76.157,76.16,76.157,76.16,57020000.0
2007-09-05 02:39:00,76.211,76.211,76.166,76.166,127720000.0
2007-09-05 02:40:00,76.149,76.156,76.148,76.155,153390000.0
2007-09-05 02:42:00,76.206,76.206,76.172,76.172,142350000.0
2007-09-05 02:43:00,76.154,76.164,76.151,76.164,12290000.0
2007-09-05 02:44:00,76.154,76.158,76.149,76.158,59470000.0
2007-09-05 02:45:00,76.194,76.194,76.154,76.16,100820000.0
2007-09-05 02:46:00,76.168,76.17,76.167,76.17,66990000.0
2007-09-05 02:48:00,76.208,76.208,76.194,76.196,157490000.0
2007-09-05 02:49:00,76.157,76.16,76.156,76.157,141470000.0
2007-09-05 02:50:00,76.164,76.167,76.159,76.16,130560000.0
2007-09-05 02:51:00,76.193,76.193,76.192,76.192,4690000.0
2007-09-05 02:52:00,76.165,76.167,76.158,76.167,13180000.0
2007-09-05 02:53:00,76.156,76.16,76.156,76.157,152420000.0
2007-09-05 02:54:00,76.193,76.193,76.166,76.171,136100000.0
2007-09-05 02:55:00,76.159,76.164,76.159,76.16,10320000.0
2007-09-05 02:56:00,76.166,76.167,76.16,76.166,138700000.0
2007-09-05 02:57:00,76.189,76.189,76.165,76.165,4890000.0
2007-09-05 02:58:00,76.165,76.168,76.161,76.165,139440000.0
2007-09-05 02:59:00,76.157,76.168,76.157,76.166,133990000.0
2007-09-05 03:00:00,76.194,76.194,76.176,76.176,12610000.0
2007-09-05 03:01:00,76.173,76.195,76.173,76.192,11870000.0
2007-09-05 03:02:00,76.158,76.168,76.158,76.166,158060000.0
2007-09-05 03:03:00,76.202,76.202,76.165,76.185,132820000.0
2007-09-05 03:04:00,76.188,76.193,76.17,76.193,15430000.0
2007-09-05 03:05:00,76.153,76.166,76.129,76.161,151560000.0
2007-09-05 03:06:00,76.172,76.172,76.142,76.155,128960000.0
2007-09-05 03:07:00,76.155,76.163,76.143,76.145,16450000.0
2007-09-05 03:08:00,76.163,76.183,76.155,76.183,99350000.0
2007-09-05 03:09:00,76.187,76.19,76.157,76.19,55270000.0
2007-09-05 03:10:00,76.159,76.204,76.159,76.204,103310000.0
2007-09-05 03:11:00,76.191,76.218,76.185,76.21,62800000.0
2007-09-05 03:12:00,76.222,76.222,76.187,76.187,124010000.0
2007-09-05 03:13:00,76.188,76.201,76.178,76.198,163830000.0
2007-09-05 03:14:00,76.172,76.191,76.172,76.191,148770000.0
2007-09-05 03:15:00,76.202,76.202,76.162,76.162,131630000.0
2007-09-05 03:16:00,76.163,76.192,76.163,76.192,12850000.0
2007-09-05 03:17:00,76.2,76.2,76.175,76.194,150010000.0
2007-09-05 03:18:00,76.202,76.202,76.18,76.18,140250000.0
2007-09-05 03:19:00,76.199,76.199,76.195,76.195,5440000.0
2007-09-05 03:20:00,76.179,76.188,76.179,76.188,114970000.0
2007-09-05 03:21:00,76.233,76.233,76.185,76.198,148630000.0
2007-09-05 03:22:00,76.202,76.202,76.178,76.2,142590000.0
2007-09-05 03:24:00,76.201,76.202,76.182,76.202,15200000.0
2007-09-05 03:25:00,76.198,76.2,76.197,76.2,68520000.0
2007-09-05 03:26:00,76.208,76.213,76.206,76.211,120450000.0
2007-09-05 03:27:00,76.216,76.218,76.191,76.191,154110000.0
2007-09-05 03:28:00,76.178,76.193,76.178,76.187,142950000.0
2007-09-05 03:29:00,76.179,76.193,76.179,76.188,137330000.0
2007-09-05 03:30:00,76.207,76.207,76.189,76.189,20870000.0
2007-09-05 03:31:00,76.196,76.213,76.192,76.192,149240000.0
2007-09-05 03:33:00,76.226,76.228,76.215,76.215,156310000.0
2007-09-05 03:36:00,76.222,76.222,76.179,76.179,106400000.0
2007-09-05 03:37:00,76.188,76.197,76.182,76.197,66420000.0
2007-09-05 03:39:00,76.2,76.2,76.179,76.188,163210000.0
2007-09-05 03:40:00,76.178,76.188,76.178,76.183,152380000.0
2007-09-05 03:42:00,76.225,76.225,76.215,76.215,5630000.0
2007-09-05 03:43:00,76.195,76.198,76.188,76.188,137200000.0
2007-09-05 03:44:00,76.195,76.197,76.188,76.188,143090000.0
2007-09-05 03:45:00,76.213,76.213,76.185,76.185,8490000.0
2007-09-05 03:46:00,76.188,76.191,76.182,76.187,153110000.0
2007-09-05 03:48:00,76.214,76.216,76.209,76.209,125720000.0
2007-09-05 03:50:00,76.176,76.18,76.176,76.177,136190000.0
2007-09-05 03:51:00,76.22,76.22,76.166,76.192,133510000.0
2007-09-05 03:52:00,76.162,76.173,76.162,76.173,7510000.0
2007-09-05 03:53:00,76.168,76.19,76.165,76.179,60470000.0
2007-09-05 03:54:00,76.195,76.195,76.174,76.174,123700000.0
2007-09-05 03:55:00,76.196,76.197,76.185,76.187,153000000.0
2007-09-05 03:56:00,76.159,76.174,76.159,76.174,146500000.0
2007-09-05 03:57:00,76.182,76.182,76.141,76.152,133260000.0
2007-09-05 03:58:00,76.137,76.17,76.133,76.17,15240000.0
2007-09-05 03:59:00,76.137,76.159,76.129,76.133,65860000.0
2007-09-05 04:00:00,76.162,76.162,76.115,76.126,125380000.0
2007-09-05 04:01:00,76.128,76.128,76.114,76.124,147590000.0
2007-09-05 04:02:00,76.116,76.12,76.115,76.117,138240000.0
2007-09-05 04:03:00,76.152,76.152,76.115,76.115,135390000.0
2007-09-05 04:04:00,76.12,76.138,76.12,76.138,6950000.0
2007-09-05 04:05:00,76.107,76.135,76.097,76.114,124390000.0
2007-09-05 04:06:00,76.125,76.125,76.082,76.082,148800000.0
2007-09-05 04:07:00,76.091,76.133,76.091,76.133,143720000.0
2007-09-05 04:08:00,76.098,76.122,76.092,76.122,125730000.0
2007-09-05 04:09:00,76.129,76.129,76.109,76.118,18130000.0
2007-09-05 04:10:00,76.096,76.111,76.096,76.111,8300000.0
2007-09-05 04:11:00,76.09,76.097,76.089,76.095,133280000.0
2007-09-05 04:12:00,76.126,76.126,76.097,76.115,13180000.0
2007-09-05 04:13:00,76.113,76.139,76.109,76.109,153990000.0
2007-09-05 04:14:00,76.131,76.135,76.102,76.102,139120000.0
2007-09-05 04:15:00,76.109,76.127,76.104,76.111,16260000.0
2007-09-05 04:16:00,76.114,76.144,76.114,76.136,16780000.0
2007-09-05 04:17:00,76.118,76.12,76.11,76.118,123520000.0
2007-09-05 04:18:00,76.142,76.142,76.112,76.119,150510000.0
2007-09-05 04:19:00,76.126,76.13,76.125,76.127,146050000.0
2007-09-05 04:20:00,76.119,76.125,76.118,76.124,135320000.0
2007-09-05 04:21:00,76.149,76.149,76.125,76.127,14950000.0
2007-09-05 04:22:00,76.139,76.156,76.125,76.125,133610000.0
2007-09-05 04:23:00,76.104,76.111,76.101,76.106,147830000.0
2007-09-05 04:24:00,76.142,76.146,76.125,76.146,76020000.0
2007-09-05 04:25:00,76.138,76.14,76.113,76.113,108020000.0
2007-09-05 04:26:00,76.116,76.12,76.116,76.119,58280000.0
2007-09-05 04:27:00,76.142,76.142,76.095,76.095,102250000.0
2007-09-05 04:28:00,76.096,76.096,76.092,76.092,61160000.0
2007-09-05 04:29:00,76.1,76.136,76.094,76.136,124870000.0
2007-09-05 04:30:00,76.13,76.13,76.102,76.115,138580000.0
2007-09-05 04:31:00,76.098,76.142,76.098,76.142,142640000.0
2007-09-05 04:32:00,76.133,76.133,76.105,76.11,132960000.0
2007-09-05 04:33:00,76.115,76.133,76.104,76.133,12240000.0
2007-09-05 04:34:00,76.137,76.14,76.136,76.137,149830000.0
2007-09-05 04:35:00,76.143,76.143,76.113,76.142,134260000.0
2007-09-05 04:36:00,76.151,76.159,76.129,76.159,18250000.0
2007-09-05 04:37:00,76.144,76.148,76.144,76.148,5710000.0
2007-09-05 04:38:00,76.16,76.16,76.121,76.128,135160000.0
2007-09-05 04:39:00,76.143,76.143,76.117,76.117,14260000.0
2007-09-05 04:40:00,76.116,76.121,76.083,76.092,13800000.0
2007-09-05 04:41:00,76.083,76.11,76.083,76.097,118910000.0
2007-09-05 04:42:00,76.133,76.133,76.088,76.098,150440000.0
2007-09-05 04:43:00,76.089,76.105,76.089,76.105,148430000.0
2007-09-05 04:44:00,76.097,76.105,76.092,76.105,126530000.0
2007-09-05 04:45:00,76.131,76.131,76.1,76.1,6420000.0
2007-09-05 04:46:00,76.094,76.094,76.089,76.089,10510000.0
2007-09-05 04:47:00,76.096,76.097,76.089,76.089,149500000.0
2007-09-05 04:48:00,76.125,76.126,76.117,76.117,130250000.0
2007-09-05 04:50:00,76.08,76.095,76.08,76.093,129910000.0
2007-09-05 04:51:00,76.089,76.089,76.077,76.077,3950000.0
2007-09-05 04:52:00,76.06,76.082,76.052,76.082,146660000.0
2007-09-05 04:53:00,76.051,76.079,76.051,76.069,134890000.0
2007-09-05 04:54:00,76.083,76.092,76.037,76.037,15130000.0
2007-09-05 04:55:00,76.045,76.059,76.045,76.059,2820000.0
2007-09-05 04:56:00,76.048,76.048,76.016,76.043,145930000.0
2007-09-05 04:57:00,76.039,76.039,75.996,76.012,13140000.0
2007-09-05 04:58:00,76.004,76.012,75.978,75.98,23540000.0
2007-09-05 04:59:00,75.972,76.0,75.966,75.99,54470000.0
2007-09-05 05:00:00,76.015,76.015,75.964,75.989,91720000.0
2007-09-05 05:01:00,75.957,75.983,75.93,75.93,64770000.0
2007-09-05 05:02:00,75.936,75.95,75.916,75.941,119230000.0
2007-09-05 05:03:00,75.946,75.946,75.914,75.914,157290000.0
2007-09-05 05:04:00,75.893,75.916,75.878,75.891,137050000.0
2007-09-05 05:05:00,75.899,75.923,75.89,75.916,138360000.0
2007-09-05 05:06:00,75.948,75.948,75.926,75.928,11640000.0
2007-09-05 05:07:00,75.922,75.958,75.922,75.946,154010000.0
2007-09-05 05:08:00,75.928,75.993,75.928,75.964,145210000.0
2007-09-05 05:09:00,75.98,75.98,75.919,75.919,17590000.0
2007-09-05 05:10:00,75.934,75.954,75.934,75.954,5670000.0
2007-09-05 05:11:00,75.956,75.964,75.946,75.964,148040000.0
2007-09-05 05:12:00,75.979,75.989,75.958,75.989,13930000.0
2007-09-05 05:13:00,75.965,75.988,75.965,75.988,9810000.0
2007-09-05 05:14:00,75.978,76.009,75.975,75.99,71610000.0
2007-09-05 05:15:00,76.022,76.025,75.986,76.025,129250000.0
2007-09-05 05:16:00,76.018,76.018,75.991,75.991,153130000.0
2007-09-05 05:17:00,76.0,76.02,75.999,76.006,149360000.0
2007-09-05 05:18:00,76.032,76.048,76.014,76.02,138490000.0
2007-09-05 05:19:00,76.02,76.043,76.019,76.031,23210000.0
2007-09-05 05:20:00,76.001,76.023,75.995,76.023,135630000.0
2007-09-05 05:21:00,76.034,76.034,76.03,76.03,6990000.0
2007-09-05 05:22:00,76.004,76.04,76.004,76.011,152090000.0
2007-09-05 05:24:00,76.024,76.024,75.997,75.997,6380000.0
2007-09-05 05:25:00,75.991,76.012,75.991,76.012,7550000.0
2007-09-05 05:26:00,76.018,76.029,76.018,76.025,141400000.0
2007-09-05 05:27:00,76.014,76.014,75.989,76.004,9010000.0
2007-09-05 05:28:00,75.97,75.976,75.966,75.976,146760000.0
2007-09-05 05:29:00,75.969,75.986,75.969,75.985,140030000.0
2007-09-05 05:30:00,75.991,76.003,75.967,76.003,134980000.0
2007-09-05 05:31:00,76.001,76.001,75.982,75.982,12200000.0
2007-09-05 05:33:00,75.994,75.994,75.968,75.968,5450000.0
2007-09-05 05:34:00,75.964,75.969,75.961,75.965,138020000.0
2007-09-05 05:35:00,75.981,75.997,75.965,75.967,128880000.0
2007-09-05 05:36:00,75.979,75.979,75.952,75.963,13600000.0
2007-09-05 05:37:00,75.952,75.983,75.952,75.97,10550000.0
2007-09-05 05:38:00,75.992,75.992,75.967,75.967,123870000.0
2007-09-05 05:39:00,75.985,75.985,75.943,75.98,150600000.0
2007-09-05 05:40:00,75.942,75.981,75.942,75.968,136310000.0
2007-09-05 05:41:00,75.96,75.983,75.947,75.983,131520000.0
2007-09-05 05:42:00,75.977,75.99,75.968,75.99,15060000.0
2007-09-05 05:43:00,75.963,75.99,75.963,75.99,9800000.0
2007-09-05 05:44:00,75.981,76.007,75.969,75.969,64410000.0
2007-09-05 05:45:00,75.992,75.992,75.948,75.96,119870000.0
2007-09-05 05:46:00,75.979,76.011,75.95,76.011,152630000.0
2007-09-05 05:47:00,75.973,75.995,75.973,75.977,139380000.0
2007-09-05 05:48:00,76.009,76.009,75.964,75.972,136430000.0
2007-09-05 05:49:00,75.967,75.989,75.967,75.989,4320000.0
2007-09-05 05:50:00,75.97,75.985,75.963,75.985,113960000.0
2007-09-05 05:51:00,75.982,75.982,75.953,75.969,62310000.0
2007-09-05 05:52:00,75.962,75.978,75.947,75.96,100780000.0
2007-09-05 05:54:00,75.979,75.979,75.969,75.971,72530000.0
2007-09-05 05:55:00,75.925,75.932,75.914,75.921,34750000.0
2007-09-05 05:56:00,75.911,75.929,75.906,75.917,50870000.0
2007-09-05 05:57:00,75.954,75.954,75.914,75.936,48650000.0
2007-09-05 05:58:00,75.956,75.962,75.937,75.962,103780000.0
2007-09-05 05:59:00,75.949,75.971,75.942,75.942,71320000.0
2007-09-05 06:00:00,75.965,75.965,75.936,75.95,125570000.0
2007-09-05 06:01:00,75.957,75.962,75.936,75.948,63090000.0
2007-09-05 06:02:00,75.919,75.932,75.897,75.916,133560000.0
2007-09-05 06:03:00,75.916,75.918,75.891,75.891,115240000.0
2007-09-05 06:04:00,75.91,75.91,75.861,75.877,104250000.0
2007-09-05 06:05:00,75.882,75.882,75.853,75.86,129330000.0
2007-09-05 06:06:00,75.886,75.909,75.85,75.909,128350000.0
2007-09-05 06:07:00,75.888,75.919,75.888,75.91,66890000.0
2007-09-05 06:08:00,75.904,75.945,75.904,75.905,138960000.0
2007-09-05 06:09:00,75.942,75.942,75.905,75.905,119640000.0
2007-09-05 06:10:00,75.907,75.915,75.903,75.903,76840000.0
2007-09-05 06:11:00,75.891,75.911,75.875,75.893,48970000.0
2007-09-05 06:12:00,75.891,75.891,75.839,75.839,155220000.0
2007-09-05 06:13:00,75.822,75.857,75.811,75.827,158050000.0
2007-09-05 06:14:00,75.818,75.857,75.818,75.837,116080000.0
2007-09-05 06:15:00,75.867,75.888,75.84,75.876,88660000.0
2007-09-05 06:16:00,75.855,75.883,75.841,75.855,110020000.0
2007-09-05 06:17:00,75.869,75.877,75.824,75.86,147190000.0
2007-09-05 06:18:00,75.861,75.876,75.843,75.853,72190000.0
2007-09-05 06:19:00,75.861,75.872,75.848,75.858,85720000.0
2007-09-05 06:20:00,75.871,75.882,75.861,75.861,50830000.0
2007-09-05 06:21:00,75.892,75.892,75.845,75.851,98710000.0
2007-09-05 06:23:00,75.858,75.873,75.846,75.846,102950000.0
2007-09-05 06:24:00,75.866,75.869,75.857,75.859,128870000.0
2007-09-05 06:26:00,75.843,75.843,75.824,75.834,98180000.0
2007-09-05 06:27:00,75.822,75.822,75.761,75.761,11460000.0
2007-09-05 06:28:00,75.771,75.839,75.771,75.839,85140000.0
2007-09-05 06:29:00,75.818,75.835,75.802,75.835,44490000.0
2007-09-05 06:30:00,75.851,75.851,75.814,75.836,31590000.0
2007-09-05 06:31:00,75.811,75.83,75.805,75.819,48710000.0
2007-09-05 06:32:00,75.841,75.841,75.804,75.804,99140000.0
2007-09-05 06:33:00,75.831,75.831,75.783,75.831,109010000.0
2007-09-05 06:34:00,75.804,75.82,75.787,75.801,33690000.0
2007-09-05 06:35:00,75.771,75.797,75.752,75.754,56220000.0
2007-09-05 06:36:00,75.785,75.795,75.739,75.739,12220000.0
2007-09-05 06:37:00,75.736,75.741,75.716,75.72,51690000.0
2007-09-05 06:38:00,75.714,75.766,75.714,75.765,50080000.0
2007-09-05 06:39:00,75.777,75.777,75.753,75.767,86400000.0
2007-09-05 06:40:00,75.761,75.802,75.76,75.802,155670000.0
2007-09-05 06:41:00,75.764,75.802,75.764,75.802,60880000.0
2007-09-05 06:42:00,75.816,75.816,75.809,75.81,108650000.0
2007-09-05 06:43:00,75.785,75.786,75.779,75.779,107790000.0
2007-09-05 06:44:00,75.793,75.805,75.784,75.805,80000000.0
2007-09-05 06:45:00,75.827,75.83,75.802,75.824,79170000.0
2007-09-05 06:46:00,75.779,75.802,75.77,75.77,41540000.0
2007-09-05 06:47:00,75.774,75.776,75.769,75.776,34300000.0
2007-09-05 06:48:00,75.803,75.804,75.776,75.804,58110000.0
2007-09-05 06:49:00,75.773,75.795,75.773,75.782,27060000.0
2007-09-05 06:50:00,75.803,75.803,75.764,75.764,31970000.0
2007-09-05 06:51:00,75.784,75.784,75.75,75.75,43260000.0
2007-09-05 06:52:00,75.761,75.79,75.757,75.776,61890000.0
2007-09-05 06:53:00,75.757,75.77,75.745,75.758,106560000.0
2007-09-05 06:54:00,75.793,75.793,75.748,75.773,84670000.0
2007-09-05 06:55:00,75.744,75.775,75.744,75.774,65050000.0
2007-09-05 06:56:00,75.739,75.747,75.739,75.746,71190000.0
2007-09-05 06:57:00,75.79,75.799,75.763,75.792,147520000.0
2007-09-05 06:58:00,75.759,75.788,75.758,75.759,134360000.0
2007-09-05 06:59:00,75.774,75.831,75.767,75.831,148010000.0
2007-09-05 07:00:00,75.8,75.837,75.8,75.827,128590000.0
2007-09-05 07:01:00,75.812,75.83,75.804,75.83,63210000.0
2007-09-05 07:02:00,75.832,75.854,75.832,75.854,94800000.0
2007-09-05 07:03:00,75.863,75.876,75.831,75.85,77890000.0
2007-09-05 07:04:00,75.862,75.877,75.827,75.861,81850000.0
2007-09-05 07:05:00,75.821,75.836,75.821,75.836,77860000.0
2007-09-05 07:06:00,75.854,75.854,75.823,75.838,68330000.0
2007-09-05 07:07:00,75.829,75.848,75.824,75.83,41270000.0
2007-09-05 07:08:00,75.858,75.868,75.835,75.835,66580000.0
2007-09-05 07:09:00,75.863,75.868,75.832,75.832,100900000.0
2007-09-05 07:10:00,75.842,75.868,75.835,75.846,111840000.0
2007-09-05 07:11:00,75.852,75.852,75.834,75.852,115150000.0
2007-09-05 07:12:00,75.864,75.864,75.825,75.843,80170000.0
2007-09-05 07:13:00,75.83,75.849,75.801,75.812,72920000.0
2007-09-05 07:14:00,75.825,75.832,75.811,75.811,79440000.0
2007-09-05 07:15:00,75.832,75.832,75.804,75.818,60760000.0
2007-09-05 07:16:00,75.81,75.819,75.803,75.803,49390000.0
2007-09-05 07:17:00,75.808,75.832,75.807,75.825,97270000.0
2007-09-05 07:18:00,75.835,75.835,75.813,75.819,65470000.0
2007-09-05 07:20:00,75.832,75.856,75.832,75.856,65610000.0
2007-09-05 07:21:00,75.852,75.852,75.827,75.844,74180000.0
2007-09-05 07:22:00,75.816,75.834,75.805,75.81,86900000.0
2007-09-05 07:23:00,75.835,75.835,75.804,75.818,46680000.0
2007-09-05 07:24:00,75.831,75.834,75.806,75.834,69030000.0
2007-09-05 07:25:00,75.817,75.834,75.805,75.834,90640000.0
2007-09-05 07:26:00,75.806,75.835,75.806,75.835,96050000.0
2007-09-05 07:27:00,75.874,75.874,75.816,75.816,104810000.0
2007-09-05 07:28:00,75.801,75.82,75.801,75.817,49750000.0
2007-09-05 07:29:00,75.809,75.82,75.804,75.804,81300000.0
2007-09-05 07:30:00,75.836,75.836,75.805,75.826,75960000.0
2007-09-05 07:32:00,75.787,75.802,75.778,75.789,33800000.0
2007-09-05 07:33:00,75.798,75.803,75.774,75.803,44550000.0
2007-09-05 07:34:00,75.777,75.784,75.762,75.773,50340000.0
2007-09-05 07:36:00,75.825,75.825,75.745,75.783,74840000.0
2007-09-05 07:37:00,75.752,75.78,75.752,75.759,119960000.0
2007-09-05 07:38:00,75.766,75.768,75.736,75.751,52370000.0
2007-09-05 07:39:00,75.793,75.793,75.768,75.778,124420000.0
2007-09-05 07:40:00,75.791,75.805,75.784,75.805,105640000.0
2007-09-05 07:41:00,75.782,75.793,75.773,75.78,101360000.0
2007-09-05 07:42:00,75.791,75.804,75.791,75.804,110180000.0
2007-09-05 07:43:00,75.78,75.805,75.78,75.805,133060000.0
2007-09-05 07:44:00,75.782,75.813,75.782,75.813,60410000.0
2007-09-05 07:45:00,75.823,75.823,75.797,75.8,142940000.0
2007-09-05 07:46:00,75.787,75.799,75.787,75.796,111600000.0
2007-09-05 07:47:00,75.809,75.821,75.786,75.792,77570000.0
2007-09-05 07:48:00,75.802,75.817,75.752,75.752,42920000.0
2007-09-05 07:49:00,75.76,75.777,75.759,75.762,149440000.0
2007-09-05 07:50:00,75.769,75.784,75.762,75.781,152930000.0
2007-09-05 07:51:00,75.796,75.797,75.755,75.765,109070000.0
2007-09-05 07:52:00,75.745,75.762,75.727,75.743,74210000.0
2007-09-05 07:53:00,75.761,75.783,75.747,75.775,100410000.0
2007-09-05 07:54:00,75.789,75.789,75.748,75.773,122810000.0
2007-09-05 07:55:00,75.743,75.748,75.739,75.748,63890000.0
2007-09-05 07:56:00,75.746,75.767,75.746,75.749,87920000.0
2007-09-05 07:57:00,75.778,75.778,75.734,75.734,49660000.0
2007-09-05 07:58:00,75.723,75.729,75.719,75.719,89300000.0
2007-09-05 07:59:00,75.742,75.764,75.741,75.741,47580000.0
2007-09-05 08:00:00,75.771,75.771,75.736,75.759,94700000.0
2007-09-05 08:01:00,75.75,75.76,75.741,75.741,126920000.0
2007-09-05 08:02:00,75.775,75.777,75.767,75.767,125540000.0
2007-09-05 08:03:00,75.768,75.773,75.717,75.773,106210000.0
2007-09-05 08:04:00,75.746,75.746,75.74,75.74,3190000.0
2007-09-05 08:05:00,75.75,75.77,75.73,75.77,104490000.0
2007-09-05 08:06:00,75.778,75.778,75.744,75.75,132650000.0
2007-09-05 08:07:00,75.756,75.756,75.747,75.756,72720000.0
2007-09-05 08:08:00,75.794,75.794,75.751,75.751,84660000.0
2007-09-05 08:09:00,75.779,75.779,75.745,75.754,50460000.0
2007-09-05 08:10:00,75.743,75.755,75.741,75.741,80440000.0
2007-09-05 08:11:00,75.746,75.764,75.727,75.764,48560000.0
2007-09-05 08:12:00,75.764,75.764,75.736,75.736,108770000.0
2007-09-05 08:13:00,75.741,75.741,75.711,75.718,127060000.0
2007-09-05 08:14:00,75.708,75.74,75.684,75.684,126920000.0
2007-09-05 08:15:00,75.668,75.704,75.647,75.656,107900000.0
2007-09-05 08:16:00,75.648,75.658,75.637,75.637,11690000.0
2007-09-05 08:17:00,75.644,75.681,75.644,75.659,88310000.0
2007-09-05 08:18:00,75.692,75.692,75.648,75.651,72110000.0
2007-09-05 08:19:00,75.66,75.66,75.623,75.623,42200000.0
2007-09-05 08:20:00,75.608,75.64,75.608,75.618,65790000.0
2007-09-05 08:21:00,75.634,75.639,75.611,75.62,107810000.0
2007-09-05 08:22:00,75.632,75.658,75.62,75.644,107920000.0
2007-09-05 08:23:00,75.66,75.684,75.656,75.659,112660000.0
2007-09-05 08:24:00,75.701,75.701,75.667,75.671,83770000.0
2007-09-05 08:25:00,75.658,75.67,75.646,75.651,74520000.0
2007-09-05 08:26:00,75.66,75.687,75.654,75.659,75300000.0
2007-09-05 08:27:00,75.699,75.699,75.672,75.672,66420000.0
2007-09-05 08:28:00,75.694,75.694,75.665,75.67,43320000.0
2007-09-05 08:29:00,75.681,75.698,75.656,75.664,106090000.0
2007-09-05 08:30:00,75.677,75.684,75.632,75.632,71270000.0
2007-09-05 08:31:00,75.658,75.668,75.635,75.664,82880000.0
2007-09-05 08:32:00,75.649,75.671,75.647,75.65,64500000.0
2007-09-05 08:33:00,75.684,75.684,75.65,75.675,75570000.0
2007-09-05 08:34:00,75.65,75.672,75.642,75.642,89470000.0
2007-09-05 08:35:00,75.654,75.659,75.626,75.629,48170000.0
2007-09-05 08:36:00,75.661,75.661,75.627,75.649,64920000.0
2007-09-05 08:37:00,75.641,75.654,75.636,75.636,103220000.0
2007-09-05 08:38:00,75.626,75.659,75.626,75.632,105990000.0
2007-09-05 08:39:00,75.653,75.653,75.62,75.631,89170000.0
2007-09-05 08:40:00,75.635,75.644,75.618,75.644,55270000.0
2007-09-05 08:41:00,75.636,75.671,75.636,75.664,85630000.0
2007-09-05 08:42:00,75.672,75.672,75.642,75.642,70820000.0
2007-09-05 08:43:00,75.649,75.666,75.642,75.666,60860000.0
2007-09-05 08:44:00,75.677,75.698,75.662,75.695,33500000.0
2007-09-05 08:45:00,75.679,75.704,75.673,75.704,40720000.0
2007-09-05 08:46:00,75.691,75.711,75.684,75.705,42730000.0
2007-09-05 08:47:00,75.682,75.709,75.682,75.704,87870000.0
2007-09-05 08:48:00,75.743,75.754,75.716,75.754,70880000.0
2007-09-05 08:49:00,75.717,75.737,75.697,75.719,121350000.0
2007-09-05 08:50:00,75.711,75.729,75.693,75.704,49650000.0
2007-09-05 08:51:00,75.746,75.767,75.718,75.732,133230000.0
2007-09-05 08:52:00,75.724,75.765,75.724,75.734,108610000.0
2007-09-05 08:53:00,75.74,75.765,75.726,75.765,106150000.0
2007-09-05 08:54:00,75.774,75.774,75.736,75.742,121510000.0
2007-09-05 08:55:00,75.769,75.769,75.735,75.765,123770000.0
2007-09-05 08:56:00,75.761,75.761,75.723,75.723,63190000.0
2007-09-05 08:57:00,75.76,75.76,75.734,75.734,125630000.0
2007-09-05 08:58:00,75.763,75.773,75.736,75.75,112400000.0
2007-09-05 08:59:00,75.718,75.728,75.712,75.728,76240000.0
2007-09-05 09:00:00,75.772,75.772,75.718,75.755,44390000.0
2007-09-05 09:01:00,75.722,75.749,75.715,75.715,136990000.0
2007-09-05 09:02:00,75.721,75.743,75.721,75.732,141040000.0
2007-09-05 09:03:00,75.748,75.748,75.716,75.716,114710000.0
2007-09-05 09:04:00,75.719,75.735,75.715,75.735,79890000.0
2007-09-05 09:05:00,75.699,75.72,75.691,75.696,92730000.0
2007-09-05 09:06:00,75.712,75.758,75.708,75.734,125960000.0
2007-09-05 09:07:00,75.7,75.727,75.697,75.707,59850000.0
2007-09-05 09:08:00,75.726,75.736,75.694,75.706,92240000.0
2007-09-05 09:09:00,75.741,75.741,75.708,75.719,49900000.0
2007-09-05 09:10:00,75.749,75.75,75.747,75.747,83870000.0
2007-09-05 09:11:00,75.727,75.77,75.727,75.77,60220000.0
2007-09-05 09:12:00,75.779,75.779,75.739,75.744,103730000.0
2007-09-05 09:13:00,75.756,75.756,75.731,75.74,126840000.0
2007-09-05 09:14:00,75.747,75.771,75.743,75.767,123620000.0
2007-09-05 09:15:00,75.764,75.78,75.73,75.772,109550000.0
2007-09-05 09:16:00,75.777,75.8,75.777,75.787,10560000.0
2007-09-05 09:17:00,75.809,75.809,75.767,75.783,121440000.0
2007-09-05 09:18:00,75.806,75.806,75.781,75.787,14540000.0
2007-09-05 09:19:00,75.791,75.816,75.791,75.809,11350000.0
2007-09-05 09:20:00,75.772,75.773,75.763,75.77,94730000.0
2007-09-05 09:21:00,75.808,75.808,75.776,75.78,99450000.0
2007-09-05 09:22:00,75.779,75.816,75.779,75.794,92870000.0
2007-09-05 09:23:00,75.789,75.817,75.776,75.776,95320000.0
2007-09-05 09:24:00,75.8,75.813,75.777,75.813,68300000.0
2007-09-05 09:25:00,75.824,75.824,75.811,75.811,115820000.0
2007-09-05 09:26:00,75.782,75.803,75.777,75.803,95950000.0
2007-09-05 09:27:00,75.805,75.805,75.767,75.77,90150000.0
2007-09-05 09:28:00,75.759,75.767,75.736,75.744,87090000.0
2007-09-05 09:29:00,75.769,75.769,75.743,75.743,77200000.0
2007-09-05 09:30:00,75.772,75.773,75.748,75.748,105800000.0
2007-09-05 09:31:00,75.756,75.78,75.747,75.765,103790000.0
2007-09-05 09:32:00,75.751,75.779,75.746,75.746,109440000.0
2007-09-05 09:33:00,75.785,75.8,75.758,75.771,72810000.0
2007-09-05 09:34:00,75.781,75.805,75.775,75.805,37800000.0
2007-09-05 09:35:00,75.787,75.801,75.785,75.788,82470000.0
2007-09-05 09:36:00,75.789,75.789,75.762,75.762,86810000.0
2007-09-05 09:37:00,75.751,75.775,75.751,75.766,60800000.0
2007-09-05 09:38:00,75.752,75.775,75.736,75.775,97310000.0
2007-09-05 09:39:00,75.772,75.772,75.736,75.77,118810000.0
2007-09-05 09:40:00,75.726,75.74,75.722,75.727,75900000.0
2007-09-05 09:41:00,75.763,75.773,75.743,75.763,79280000.0
2007-09-05 09:42:00,75.78,75.78,75.726,75.734,73790000.0
2007-09-05 09:44:00,75.717,75.735,75.7,75.7,109460000.0
2007-09-05 09:45:00,75.722,75.722,75.681,75.711,84720000.0
2007-09-05 09:46:00,75.729,75.729,75.692,75.719,68570000.0
2007-09-05 09:47:00,75.698,75.704,75.684,75.688,37690000.0
2007-09-05 09:48:00,75.716,75.735,75.678,75.682,104620000.0
2007-09-05 09:49:00,75.701,75.713,75.695,75.708,106070000.0
2007-09-05 09:50:00,75.719,75.729,75.703,75.706,118590000.0
2007-09-05 09:51:00,75.743,75.743,75.695,75.695,120770000.0
2007-09-05 09:52:00,75.695,75.697,75.689,75.697,136430000.0
2007-09-05 09:53:00,75.726,75.739,75.706,75.735,98130000.0
2007-09-05 09:54:00,75.75,75.75,75.718,75.728,91140000.0
2007-09-05 09:55:00,75.722,75.745,75.712,75.712,97150000.0
2007-09-05 09:56:00,75.741,75.746,75.738,75.739,77690000.0
2007-09-05 09:57:00,75.742,75.742,75.711,75.742,80460000.0
2007-09-05 09:58:00,75.731,75.733,75.706,75.733,91460000.0
2007-09-05 09:59:00,75.741,75.741,75.722,75.722,74530000.0
2007-09-05 10:00:00,75.75,75.756,75.734,75.756,69390000.0
2007-09-05 10:01:00,75.743,75.773,75.743,75.756,90260000.0
2007-09-05 10:02:00,75.755,75.792,75.755,75.792,81980000.0
2007-09-05 10:03:00,75.8,75.818,75.778,75.781,100600000.0
2007-09-05 10:04:00,75.772,75.795,75.772,75.774,77440000.0
2007-09-05 10:05:00,75.776,75.776,75.761,75.776,71220000.0
2007-09-05 10:06:00,75.794,75.802,75.774,75.78,105590000.0
2007-09-05 10:07:00,75.797,75.799,75.796,75.799,87340000.0
2007-09-05 10:08:00,75.767,75.767,75.76,75.766,93200000.0
2007-09-05 10:09:00,75.798,75.798,75.758,75.758,76190000.0
2007-09-05 10:10:00,75.773,75.773,75.753,75.759,68670000.0
2007-09-05 10:12:00,75.8,75.843,75.778,75.816,63780000.0
2007-09-05 10:13:00,75.809,75.824,75.778,75.792,125030000.0
2007-09-05 10:14:00,75.773,75.783,75.764,75.765,92780000.0
2007-09-05 10:15:00,75.8,75.8,75.771,75.778,109450000.0
2007-09-05 10:16:00,75.772,75.794,75.772,75.773,69590000.0
2007-09-05 10:17:00,75.784,75.802,75.782,75.782,54540000.0
2007-09-05 10:18:00,75.813,75.813,75.776,75.787,88400000.0
2007-09-05 10:19:00,75.785,75.811,75.785,75.788,137040000.0
2007-09-05 10:20:00,75.778,75.782,75.772,75.779,116600000.0
2007-09-05 10:21:00,75.812,75.812,75.771,75.788,87940000.0
2007-09-05 10:22:00,75.783,75.834,75.778,75.797,78480000.0
2007-09-05 10:23:00,75.79,75.807,75.78,75.785,108300000.0
2007-09-05 10:24:00,75.816,75.838,75.785,75.838,121260000.0
2007-09-05 10:25:00,75.809,75.841,75.808,75.813,85880000.0
2007-09-05 10:26:00,75.801,75.828,75.795,75.812,63040000.0
2007-09-05 10:27:00,75.842,75.842,75.8,75.836,34060000.0
2007-09-05 10:28:00,75.823,75.846,75.814,75.846,50500000.0
2007-09-05 10:29:00,75.826,75.831,75.795,75.815,92780000.0
2007-09-05 10:30:00,75.835,75.85,75.808,75.834,66930000.0
2007-09-05 10:31:00,75.811,75.818,75.81,75.817,70950000.0
2007-09-05 10:32:00,75.83,75.846,75.822,75.845,82940000.0
2007-09-05 10:33:00,75.849,75.849,75.807,75.827,75080000.0
2007-09-05 10:34:00,75.794,75.853,75.794,75.853,70420000.0
2007-09-05 10:35:00,75.841,75.867,75.832,75.867,89270000.0
2007-09-05 10:36:00,75.855,75.881,75.845,75.845,64050000.0
2007-09-05 10:37:00,75.853,75.87,75.845,75.85,90220000.0
2007-09-05 10:38:00,75.838,75.853,75.838,75.848,74630000.0
2007-09-05 10:39:00,75.892,75.892,75.855,75.858,40060000.0
2007-09-05 10:40:00,75.883,75.883,75.852,75.852,69930000.0
2007-09-05 10:41:00,75.839,75.855,75.839,75.855,79680000.0
2007-09-05 10:42:00,75.858,75.858,75.805,75.805,72410000.0
2007-09-05 10:43:00,75.816,75.818,75.787,75.79,53950000.0
2007-09-05 10:44:00,75.812,75.812,75.783,75.798,60700000.0
2007-09-05 10:45:00,75.833,75.833,75.799,75.833,120870000.0
2007-09-05 10:46:00,75.814,75.839,75.814,75.824,114420000.0
2007-09-05 10:47:00,75.812,75.856,75.812,75.826,66710000.0
2007-09-05 10:48:00,75.864,75.864,75.824,75.833,103880000.0
2007-09-05 10:49:00,75.862,75.862,75.833,75.841,85670000.0
2007-09-05 10:50:00,75.83,75.864,75.824,75.864,98330000.0
2007-09-05 10:51:00,75.864,75.864,75.819,75.822,34430000.0
2007-09-05 10:52:00,75.814,75.824,75.814,75.819,38630000.0
2007-09-05 10:53:00,75.813,75.832,75.813,75.821,41200000.0
2007-09-05 10:54:00,75.851,75.851,75.816,75.836,13720000.0
2007-09-05 10:55:00,75.827,75.843,75.813,75.813,41920000.0
2007-09-05 10:56:00,75.839,75.851,75.817,75.817,54990000.0
2007-09-05 10:57:00,75.848,75.856,75.826,75.832,37810000.0
2007-09-05 10:58:00,75.815,75.839,75.815,75.833,104320000.0
2007-09-05 10:59:00,75.819,75.843,75.819,75.835,83030000.0
2007-09-05 11:00:00,75.851,75.851,75.811,75.812,32070000.0
2007-09-05 11:01:00,75.799,75.806,75.799,75.806,52540000.0
2007-09-05 11:02:00,75.824,75.84,75.824,75.836,54880000.0
2007-09-05 11:03:00,75.842,75.842,75.812,75.821,73470000.0
2007-09-05 11:04:00,75.814,75.84,75.814,75.822,106060000.0
2007-09-05 11:05:00,75.825,75.829,75.821,75.829,91260000.0
2007-09-05 11:06:00,75.861,75.861,75.827,75.832,145170000.0
2007-09-05 11:07:00,75.823,75.857,75.823,75.841,51810000.0
2007-09-05 11:08:00,75.839,75.846,75.837,75.846,65910000.0
2007-09-05 11:09:00,75.879,75.879,75.834,75.847,33180000.0
2007-09-05 11:10:00,75.842,75.859,75.834,75.839,32350000.0
2007-09-05 11:11:00,75.827,75.841,75.827,75.832,43130000.0
2007-09-05 11:12:00,75.851,75.855,75.83,75.844,20560000.0
2007-09-05 11:13:00,75.82,75.834,75.82,75.821,24280000.0
2007-09-05 11:14:00,75.809,75.82,75.793,75.793,60660000.0
2007-09-05 11:15:00,75.824,75.824,75.794,75.799,48880000.0
2007-09-05 11:16:00,75.814,75.835,75.807,75.835,57010000.0
2007-09-05 11:17:00,75.819,75.832,75.803,75.803,36710000.0
2007-09-05 11:18:00,75.826,75.831,75.797,75.831,63830000.0
2007-09-05 11:19:00,75.806,75.806,75.8,75.806,28960000.0
2007-09-05 11:20:00,75.804,75.825,75.804,75.825,80480000.0
2007-09-05 11:21:00,75.823,75.834,75.796,75.834,83880000.0
2007-09-05 11:22:00,75.796,75.823,75.796,75.823,55140000.0
2007-09-05 11:23:00,75.81,75.834,75.81,75.834,38560000.0
2007-09-05 11:24:00,75.845,75.845,75.78,75.795,21260000.0
2007-09-05 11:25:00,75.78,75.8,75.78,75.783,40230000.0
2007-09-05 11:26:00,75.786,75.793,75.766,75.793,66890000.0
2007-09-05 11:27:00,75.793,75.798,75.751,75.751,71420000.0
2007-09-05 11:28:00,75.755,75.764,75.744,75.764,38380000.0
2007-09-05 11:29:00,75.751,75.771,75.73,75.747,92930000.0
2007-09-05 11:30:00,75.754,75.77,75.719,75.758,90020000.0
2007-09-05 11:31:00,75.755,75.792,75.755,75.779,46280000.0
2007-09-05 11:32:00,75.796,75.801,75.754,75.763,45990000.0
2007-09-05 11:33:00,75.784,75.784,75.743,75.758,24670000.0
2007-09-05 11:34:00,75.778,75.806,75.756,75.792,82410000.0
2007-09-05 11:35:00,75.777,75.832,75.777,75.815,97330000.0
2007-09-05 11:36:00,75.843,75.843,75.786,75.811,67470000.0
2007-09-05 11:37:00,75.794,75.812,75.784,75.787,79780000.0
2007-09-05 11:38:00,75.812,75.812,75.782,75.806,51200000.0
2007-09-05 11:39:00,75.799,75.799,75.761,75.771,95050000.0
2007-09-05 11:40:00,75.777,75.803,75.772,75.803,71040000.0
2007-09-05 11:41:00,75.791,75.835,75.791,75.835,67650000.0
2007-09-05 11:42:00,75.802,75.831,75.802,75.819,67940000.0
2007-09-05 11:43:00,75.84,75.851,75.814,75.851,131990000.0
2007-09-05 11:44:00,75.832,75.861,75.827,75.831,114860000.0
2007-09-05 11:45:00,75.859,75.859,75.8,75.83,96450000.0
2007-09-05 11:46:00,75.8,75.819,75.798,75.8,112230000.0
2007-09-05 11:47:00,75.79,75.82,75.79,75.82,73500000.0
2007-09-05 11:48:00,75.828,75.828,75.785,75.785,84900000.0
2007-09-05 11:49:00,75.799,75.816,75.78,75.805,106980000.0
2007-09-05 11:50:00,75.803,75.824,75.803,75.824,66560000.0
2007-09-05 11:51:00,75.846,75.846,75.815,75.826,90940000.0
2007-09-05 11:52:00,75.821,75.859,75.821,75.846,70880000.0
2007-09-05 11:53:00,75.82,75.846,75.82,75.846,79830000.0
2007-09-05 11:54:00,75.864,75.864,75.814,75.814,70230000.0
2007-09-05 11:55:00,75.818,75.829,75.805,75.815,66140000.0
2007-09-05 11:56:00,75.804,75.82,75.798,75.799,96350000.0
2007-09-05 11:57:00,75.834,75.834,75.773,75.773,59880000.0
2007-09-05 11:58:00,75.794,75.794,75.775,75.775,112710000.0
2007-09-05 11:59:00,75.762,75.768,75.762,75.768,76030000.0
2007-09-05 12:00:00,75.761,75.799,75.761,75.779,135280000.0
2007-09-05 12:01:00,75.749,75.749,75.74,75.746,98680000.0
2007-09-05 12:02:00,75.76,75.767,75.76,75.766,90260000.0
2007-09-05 12:03:00,75.802,75.802,75.757,75.757,79250000.0
2007-09-05 12:04:00,75.741,75.76,75.715,75.723,94800000.0
2007-09-05 12:05:00,75.732,75.772,75.732,75.772,82390000.0
2007-09-05 12:06:00,75.779,75.779,75.736,75.75,38600000.0
2007-09-05 12:07:00,75.715,75.715,75.702,75.709,50900000.0
2007-09-05 12:08:00,75.731,75.731,75.684,75.707,56830000.0
2007-09-05 12:09:00,75.722,75.722,75.683,75.69,56950000.0
2007-09-05 12:10:00,75.679,75.712,75.672,75.672,118540000.0
2007-09-05 12:11:00,75.679,75.691,75.674,75.685,121690000.0
2007-09-05 12:12:00,75.707,75.707,75.677,75.681,45250000.0
2007-09-05 12:13:00,75.693,75.713,75.693,75.711,65960000.0
2007-09-05 12:14:00,75.711,75.742,75.703,75.714,68160000.0
2007-09-05 12:15:00,75.751,75.751,75.722,75.722,114230000.0
2007-09-05 12:16:00,75.741,75.742,75.732,75.732,46580000.0
2007-09-05 12:17:00,75.727,75.754,75.727,75.754,73840000.0
2007-09-05 12:18:00,75.764,75.764,75.727,75.741,39580000.0
2007-09-05 12:19:00,75.738,75.76,75.738,75.75,84680000.0
2007-09-05 12:20:00,75.738,75.746,75.738,75.746,77560000.0
2007-09-05 12:21:00,75.773,75.773,75.732,75.732,52280000.0
2007-09-05 12:22:00,75.748,75.762,75.742,75.752,64830000.0
2007-09-05 12:23:00,75.739,75.744,75.735,75.738,59260000.0
2007-09-05 12:24:00,75.773,75.773,75.733,75.746,45900000.0
2007-09-05 12:26:00,75.716,75.718,75.708,75.709,78860000.0
2007-09-05 12:27:00,75.743,75.743,75.722,75.743,103850000.0
2007-09-05 12:28:00,75.72,75.734,75.72,75.728,159790000.0
2007-09-05 12:29:00,75.753,75.761,75.729,75.761,76110000.0
2007-09-05 12:30:00,75.753,75.753,75.733,75.748,84540000.0
2007-09-05 12:32:00,75.743,75.764,75.743,75.764,34490000.0
2007-09-05 12:33:00,75.772,75.772,75.726,75.748,51020000.0
2007-09-05 12:34:00,75.732,75.742,75.726,75.742,104950000.0
2007-09-05 12:35:00,75.765,75.765,75.725,75.744,103580000.0
2007-09-05 12:36:00,75.759,75.759,75.716,75.723,34860000.0
2007-09-05 12:37:00,75.747,75.765,75.709,75.732,50740000.0
2007-09-05 12:38:00,75.729,75.729,75.667,75.667,13150000.0
2007-09-05 12:39:00,75.697,75.698,75.658,75.679,53110000.0
2007-09-05 12:40:00,75.656,75.697,75.656,75.697,56230000.0
2007-09-05 12:41:00,75.661,75.682,75.661,75.664,84950000.0
2007-09-05 12:42:00,75.695,75.719,75.676,75.698,157500000.0
2007-09-05 12:43:00,75.726,75.731,75.706,75.71,66850000.0
2007-09-05 12:44:00,75.718,75.731,75.706,75.719,104600000.0
2007-09-05 12:45:00,75.743,75.743,75.694,75.711,111930000.0
2007-09-05 12:46:00,75.7,75.73,75.67,75.697,97220000.0
2007-09-05 12:47:00,75.657,75.702,75.657,75.702,79180000.0
2007-09-05 12:48:00,75.724,75.724,75.662,75.662,37890000.0
2007-09-05 12:49:00,75.676,75.703,75.663,75.703,35760000.0
2007-09-05 12:50:00,75.692,75.7,75.675,75.695,58640000.0
2007-09-05 12:51:00,75.72,75.72,75.679,75.719,26760000.0
2007-09-05 12:52:00,75.712,75.712,75.664,75.664,27630000.0
2007-09-05 12:53:00,75.688,75.702,75.658,75.702,37240000.0
2007-09-05 12:54:00,75.712,75.712,75.673,75.673,64820000.0
2007-09-05 12:55:00,75.68,75.68,75.653,75.662,102140000.0
2007-09-05 12:56:00,75.694,75.694,75.646,75.65,88790000.0
2007-09-05 12:57:00,75.685,75.687,75.662,75.686,66330000.0
2007-09-05 12:58:00,75.697,75.703,75.683,75.683,78100000.0
2007-09-05 13:00:00,75.693,75.699,75.67,75.693,137140000.0
2007-09-05 13:01:00,75.672,75.672,75.644,75.649,149510000.0
2007-09-05 13:02:00,75.64,75.667,75.634,75.639,124220000.0
2007-09-05 13:03:00,75.707,75.707,75.638,75.677,64540000.0
2007-09-05 13:04:00,75.653,75.674,75.645,75.674,96370000.0
2007-09-05 13:05:00,75.657,75.657,75.649,75.657,76360000.0
2007-09-05 13:06:00,75.671,75.687,75.655,75.661,77600000.0
2007-09-05 13:07:00,75.669,75.68,75.665,75.677,77900000.0
2007-09-05 13:08:00,75.657,75.657,75.65,75.655,74650000.0
2007-09-05 13:09:00,75.649,75.681,75.649,75.676,43310000.0
2007-09-05 13:10:00,75.658,75.672,75.651,75.651,60150000.0
2007-09-05 13:11:00,75.66,75.667,75.659,75.659,111200000.0
2007-09-05 13:12:00,75.686,75.706,75.671,75.699,109750000.0
2007-09-05 13:13:00,75.715,75.73,75.692,75.692,110580000.0
2007-09-05 13:14:00,75.7,75.734,75.691,75.734,79760000.0
2007-09-05 13:15:00,75.744,75.744,75.707,75.728,73210000.0
2007-09-05 13:16:00,75.689,75.713,75.686,75.69,85840000.0
2007-09-05 13:17:00,75.668,75.677,75.668,75.677,65910000.0
2007-09-05 13:18:00,75.703,75.703,75.678,75.696,51070000.0
2007-09-05 13:19:00,75.704,75.704,75.672,75.672,98530000.0
2007-09-05 13:20:00,75.662,75.667,75.66,75.66,66640000.0
2007-09-05 13:21:00,75.706,75.706,75.7,75.7,76300000.0
2007-09-05 13:22:00,75.67,75.685,75.636,75.642,69850000.0
2007-09-05 13:23:00,75.624,75.636,75.58,75.58,77580000.0
2007-09-05 13:24:00,75.614,75.614,75.576,75.59,82990000.0
2007-09-05 13:25:00,75.613,75.614,75.586,75.614,47340000.0
2007-09-05 13:26:00,75.604,75.61,75.583,75.597,68150000.0
2007-09-05 13:27:00,75.635,75.635,75.595,75.595,104090000.0
2007-09-05 13:28:00,75.603,75.624,75.595,75.616,108940000.0
2007-09-05 13:29:00,75.604,75.639,75.604,75.626,84190000.0
2007-09-05 13:30:00,75.643,75.643,75.598,75.614,50020000.0
2007-09-05 13:31:00,75.6,75.62,75.599,75.602,86540000.0
2007-09-05 13:32:00,75.611,75.659,75.611,75.659,70530000.0
2007-09-05 13:33:00,75.674,75.674,75.628,75.632,61100000.0
2007-09-05 13:34:00,75.621,75.652,75.621,75.631,32860000.0
2007-09-05 13:35:00,75.654,75.674,75.627,75.674,41540000.0
2007-09-05 13:36:00,75.681,75.681,75.644,75.665,42090000.0
2007-09-05 13:37:00,75.657,75.668,75.634,75.661,93990000.0
2007-09-05 13:38:00,75.65,75.65,75.624,75.624,74480000.0
2007-09-05 13:39:00,75.657,75.657,75.649,75.651,118800000.0
2007-09-05 13:40:00,75.614,75.632,75.614,75.629,53310000.0
2007-09-05 13:41:00,75.634,75.634,75.616,75.626,118250000.0
2007-09-05 13:42:00,75.644,75.662,75.621,75.662,100750000.0
2007-09-05 13:43:00,75.635,75.647,75.623,75.623,97280000.0
2007-09-05 13:44:00,75.633,75.654,75.633,75.654,121090000.0
2007-09-05 13:45:00,75.664,75.679,75.638,75.663,122840000.0
2007-09-05 13:46:00,75.676,75.68,75.653,75.653,72510000.0
2007-09-05 13:47:00,75.663,75.663,75.644,75.656,136020000.0
2007-09-05 13:48:00,75.674,75.675,75.654,75.659,117350000.0
2007-09-05 13:49:00,75.651,75.67,75.651,75.67,76750000.0
2007-09-05 13:50:00,75.637,75.651,75.625,75.636,46670000.0
2007-09-05 13:51:00,75.647,75.652,75.634,75.634,150120000.0
2007-09-05 13:52:00,75.637,75.637,75.626,75.626,155590000.0
2007-09-05 13:53:00,75.64,75.655,75.625,75.655,109270000.0
2007-09-05 13:54:00,75.681,75.681,75.65,75.657,85040000.0
2007-09-05 13:55:00,75.651,75.657,75.636,75.646,106040000.0
2007-09-05 13:56:00,75.66,75.668,75.633,75.633,129350000.0
2007-09-05 13:57:00,75.662,75.662,75.648,75.656,62230000.0
2007-09-05 13:58:00,75.638,75.638,75.627,75.634,92130000.0
2007-09-05 13:59:00,75.651,75.671,75.644,75.659,52390000.0
2007-09-05 14:00:00,75.688,75.693,75.658,75.67,80420000.0
2007-09-05 14:01:00,75.687,75.693,75.654,75.654,52990000.0
2007-09-05 14:02:00,75.662,75.693,75.662,75.673,108560000.0
2007-09-05 14:03:00,75.702,75.702,75.672,75.68,124210000.0
2007-09-05 14:04:00,75.669,75.677,75.668,75.668,129840000.0
2007-09-05 14:05:00,75.674,75.674,75.651,75.651,109520000.0
2007-09-05 14:06:00,75.672,75.672,75.649,75.665,17820000.0
2007-09-05 14:07:00,75.683,75.687,75.673,75.687,7900000.0
2007-09-05 14:08:00,75.666,75.69,75.663,75.663,75600000.0
2007-09-05 14:09:00,75.681,75.681,75.638,75.657,61700000.0
2007-09-05 14:10:00,75.642,75.662,75.637,75.644,31830000.0
2007-09-05 14:11:00,75.631,75.654,75.631,75.654,43330000.0
2007-09-05 14:12:00,75.663,75.663,75.626,75.654,47880000.0
2007-09-05 14:13:00,75.65,75.672,75.639,75.672,93840000.0
2007-09-05 14:14:00,75.651,75.651,75.62,75.63,70850000.0
2007-09-05 14:15:00,75.656,75.656,75.583,75.609,119490000.0
2007-09-05 14:16:00,75.58,75.606,75.557,75.567,52330000.0
2007-09-05 14:17:00,75.583,75.586,75.538,75.575,123640000.0
2007-09-05 14:18:00,75.623,75.623,75.573,75.584,106460000.0
2007-09-05 14:19:00,75.565,75.61,75.558,75.598,101620000.0
2007-09-05 14:20:00,75.565,75.579,75.541,75.541,115390000.0
2007-09-05 14:21:00,75.578,75.578,75.52,75.531,135520000.0
2007-09-05 14:22:00,75.516,75.538,75.504,75.507,64840000.0
2007-09-05 14:23:00,75.521,75.548,75.515,75.519,130270000.0
2007-09-05 14:24:00,75.561,75.561,75.534,75.539,114640000.0
2007-09-05 14:25:00,75.531,75.564,75.525,75.564,75610000.0
2007-09-05 14:26:00,75.542,75.577,75.542,75.554,49940000.0
2007-09-05 14:27:00,75.58,75.583,75.556,75.583,140020000.0
2007-09-05 14:28:00,75.56,75.563,75.552,75.556,153870000.0
2007-09-05 14:29:00,75.546,75.561,75.536,75.54,119170000.0
2007-09-05 14:30:00,75.574,75.574,75.538,75.559,80900000.0
2007-09-05 14:31:00,75.54,75.54,75.503,75.503,96900000.0
2007-09-05 14:32:00,75.51,75.531,75.506,75.531,130780000.0
2007-09-05 14:33:00,75.536,75.536,75.482,75.509,63650000.0
2007-09-05 14:34:00,75.494,75.52,75.494,75.506,91970000.0
2007-09-05 14:35:00,75.531,75.531,75.494,75.494,51380000.0
2007-09-05 14:36:00,75.545,75.545,75.501,75.519,80740000.0
2007-09-05 14:37:00,75.522,75.522,75.494,75.503,51980000.0
2007-09-05 14:38:00,75.488,75.492,75.486,75.492,96900000.0
2007-09-05 14:39:00,75.517,75.522,75.482,75.522,132540000.0
2007-09-05 14:40:00,75.51,75.512,75.483,75.497,128220000.0
2007-09-05 14:41:00,75.521,75.526,75.492,75.5,106870000.0
2007-09-05 14:42:00,75.536,75.536,75.5,75.512,9620000.0
2007-09-05 14:43:00,75.488,75.525,75.488,75.511,107520000.0
2007-09-05 14:44:00,75.504,75.53,75.49,75.515,101670000.0
2007-09-05 14:45:00,75.534,75.534,75.485,75.513,117050000.0
2007-09-05 14:46:00,75.493,75.545,75.493,75.533,122520000.0
2007-09-05 14:47:00,75.529,75.575,75.528,75.575,59920000.0
2007-09-05 14:48:00,75.597,75.611,75.56,75.611,129220000.0
2007-09-05 14:49:00,75.603,75.603,75.575,75.588,114690000.0
2007-09-05 14:50:00,75.566,75.606,75.566,75.585,78780000.0
2007-09-05 14:51:00,75.64,75.64,75.571,75.571,43790000.0
2007-09-05 14:52:00,75.603,75.603,75.574,75.574,139290000.0
2007-09-05 14:53:00,75.599,75.603,75.586,75.587,149580000.0
2007-09-05 14:54:00,75.619,75.635,75.588,75.601,119170000.0
2007-09-05 14:55:00,75.587,75.614,75.576,75.614,81580000.0
2007-09-05 14:56:00,75.586,75.638,75.586,75.638,101570000.0
2007-09-05 14:57:00,75.659,75.659,75.62,75.644,134830000.0
2007-09-05 14:58:00,75.594,75.618,75.582,75.618,66720000.0
2007-09-05 14:59:00,75.591,75.611,75.582,75.611,90690000.0
2007-09-05 15:00:00,75.597,75.617,75.585,75.585,53970000.0
2007-09-05 15:01:00,75.593,75.62,75.587,75.62,84320000.0
2007-09-05 15:02:00,75.593,75.623,75.593,75.601,53840000.0
2007-09-05 15:03:00,75.641,75.641,75.605,75.616,100000000.0
2007-09-05 15:04:00,75.6,75.606,75.598,75.6,124310000.0
2007-09-05 15:05:00,75.608,75.636,75.606,75.636,126200000.0
2007-09-05 15:06:00,75.638,75.67,75.623,75.67,118670000.0
2007-09-05 15:07:00,75.665,75.68,75.658,75.67,16800000.0
2007-09-05 15:08:00,75.634,75.651,75.626,75.631,116090000.0
2007-09-05 15:09:00,75.658,75.658,75.601,75.636,86200000.0
2007-09-05 15:10:00,75.61,75.632,75.597,75.632,109870000.0
2007-09-05 15:11:00,75.606,75.668,75.606,75.668,131380000.0
2007-09-05 15:12:00,75.688,75.688,75.647,75.673,68970000.0
2007-09-05 15:13:00,75.653,75.663,75.653,75.657,95320000.0
2007-09-05 15:14:00,75.668,75.69,75.664,75.672,46630000.0
2007-09-05 15:15:00,75.678,75.701,75.665,75.685,82630000.0
2007-09-05 15:16:00,75.681,75.709,75.681,75.69,53760000.0
2007-09-05 15:17:00,75.677,75.692,75.657,75.664,106570000.0
2007-09-05 15:18:00,75.687,75.69,75.661,75.674,131960000.0
2007-09-05 15:19:00,75.67,75.69,75.666,75.677,123910000.0
2007-09-05 15:20:00,75.691,75.691,75.668,75.671,117470000.0
2007-09-05 15:21:00,75.687,75.687,75.671,75.679,11350000.0
2007-09-05 15:22:00,75.675,75.727,75.675,75.714,97720000.0
2007-09-05 15:23:00,75.725,75.743,75.716,75.729,65340000.0
2007-09-05 15:24:00,75.759,75.77,75.726,75.726,128810000.0
2007-09-05 15:25:00,75.732,75.751,75.725,75.725,53030000.0
2007-09-05 15:26:00,75.728,75.751,75.725,75.744,118980000.0
2007-09-05 15:27:00,75.753,75.753,75.714,75.729,104780000.0
2007-09-05 15:28:00,75.722,75.736,75.706,75.71,104240000.0
2007-09-05 15:29:00,75.735,75.735,75.706,75.711,122450000.0
2007-09-05 15:30:00,75.717,75.752,75.702,75.702,128390000.0
2007-09-05 15:31:00,75.686,75.7,75.674,75.678,64710000.0
2007-09-05 15:32:00,75.707,75.711,75.683,75.711,125250000.0
2007-09-05 15:33:00,75.725,75.74,75.698,75.724,115890000.0
2007-09-05 15:34:00,75.722,75.758,75.7,75.728,75830000.0
2007-09-05 15:35:00,75.724,75.766,75.718,75.735,50930000.0
2007-09-05 15:36:00,75.781,75.781,75.744,75.744,148000000.0
2007-09-05 15:37:00,75.737,75.763,75.737,75.759,153340000.0
2007-09-05 15:38:00,75.729,75.757,75.729,75.749,117470000.0
2007-09-05 15:39:00,75.763,75.763,75.71,75.714,86300000.0
2007-09-05 15:40:00,75.739,75.746,75.714,75.714,115630000.0
2007-09-05 15:41:00,75.719,75.719,75.674,75.674,131840000.0
2007-09-05 15:42:00,75.679,75.683,75.642,75.652,66580000.0
2007-09-05 15:43:00,75.638,75.66,75.623,75.631,88500000.0
2007-09-05 15:44:00,75.639,75.682,75.637,75.682,54630000.0
2007-09-05 15:45:00,75.695,75.695,75.655,75.662,85450000.0
2007-09-05 15:46:00,75.657,75.7,75.652,75.68,56600000.0
2007-09-05 15:47:00,75.652,75.701,75.645,75.701,111940000.0
2007-09-05 15:48:00,75.699,75.699,75.664,75.685,128390000.0
2007-09-05 15:49:00,75.676,75.68,75.657,75.667,124880000.0
2007-09-05 15:50:00,75.688,75.703,75.674,75.674,109830000.0
2007-09-05 15:51:00,75.708,75.708,75.669,75.678,14580000.0
2007-09-05 15:52:00,75.673,75.692,75.664,75.669,79320000.0
2007-09-05 15:53:00,75.692,75.692,75.634,75.634,127870000.0
2007-09-05 15:54:00,75.664,75.664,75.62,75.654,109790000.0
2007-09-05 15:55:00,75.676,75.683,75.65,75.683,103470000.0
2007-09-05 15:56:00,75.659,75.678,75.638,75.658,110070000.0
2007-09-05 15:57:00,75.697,75.697,75.628,75.634,71510000.0
2007-09-05 15:58:00,75.624,75.659,75.624,75.659,88670000.0
2007-09-05 15:59:00,75.655,75.697,75.65,75.693,107390000.0
2007-09-05 16:00:00,75.667,75.713,75.526,75.536,62830000.0
2007-09-05 16:01:00,75.527,75.548,75.487,75.487,91530000.0
2007-09-05 16:02:00,75.487,75.52,75.454,75.454,76630000.0
2007-09-05 16:03:00,75.489,75.489,75.427,75.443,78330000.0
2007-09-05 16:04:00,75.454,75.493,75.448,75.493,73700000.0
2007-09-05 16:05:00,75.487,75.507,75.436,75.436,66490000.0
2007-09-05 16:06:00,75.477,75.477,75.39,75.39,91860000.0
2007-09-05 16:07:00,75.373,75.399,75.373,75.381,67600000.0
2007-09-05 16:08:00,75.374,75.431,75.374,75.384,104030000.0
2007-09-05 16:09:00,75.417,75.427,75.399,75.408,74710000.0
2007-09-05 16:10:00,75.402,75.413,75.393,75.393,139840000.0
2007-09-05 16:11:00,75.396,75.41,75.332,75.339,103420000.0
2007-09-05 16:12:00,75.327,75.364,75.308,75.324,84120000.0
2007-09-05 16:13:00,75.313,75.356,75.311,75.319,84710000.0
2007-09-05 16:14:00,75.299,75.299,75.257,75.279,100390000.0
2007-09-05 16:15:00,75.25,75.289,75.248,75.255,88300000.0
2007-09-05 16:16:00,75.269,75.299,75.245,75.245,38330000.0
2007-09-05 16:17:00,75.261,75.293,75.256,75.293,54200000.0
2007-09-05 16:18:00,75.294,75.354,75.286,75.338,64210000.0
2007-09-05 16:19:00,75.329,75.348,75.307,75.336,58860000.0
2007-09-05 16:20:00,75.334,75.364,75.334,75.34,127870000.0
2007-09-05 16:21:00,75.376,75.376,75.344,75.344,127880000.0
2007-09-05 16:22:00,75.34,75.362,75.303,75.303,46670000.0
2007-09-05 16:23:00,75.312,75.33,75.302,75.322,57400000.0
2007-09-05 16:24:00,75.328,75.339,75.299,75.339,66750000.0
2007-09-05 16:25:00,75.33,75.363,75.327,75.363,109410000.0
2007-09-05 16:26:00,75.349,75.363,75.334,75.363,41540000.0
2007-09-05 16:27:00,75.342,75.378,75.339,75.368,77200000.0
2007-09-05 16:28:00,75.353,75.382,75.346,75.346,37620000.0
2007-09-05 16:29:00,75.354,75.382,75.349,75.367,86190000.0
2007-09-05 16:30:00,75.404,75.423,75.379,75.388,76790000.0
2007-09-05 16:31:00,75.395,75.406,75.37,75.37,51660000.0
2007-09-05 16:32:00,75.378,75.402,75.377,75.38,56460000.0
2007-09-05 16:33:00,75.409,75.417,75.371,75.373,65890000.0
2007-09-05 16:34:00,75.365,75.403,75.365,75.403,46390000.0
2007-09-05 16:35:00,75.368,75.397,75.359,75.359,45410000.0
2007-09-05 16:36:00,75.391,75.391,75.344,75.36,78880000.0
2007-09-05 16:37:00,75.37,75.4,75.359,75.359,95610000.0
2007-09-05 16:38:00,75.372,75.399,75.368,75.398,155690000.0
2007-09-05 16:39:00,75.436,75.439,75.377,75.414,79660000.0
2007-09-05 16:40:00,75.433,75.433,75.407,75.42,85200000.0
2007-09-05 16:41:00,75.413,75.452,75.413,75.444,44940000.0
2007-09-05 16:42:00,75.445,75.448,75.408,75.414,34980000.0
2007-09-05 16:43:00,75.421,75.445,75.416,75.428,52890000.0
2007-09-05 16:44:00,75.443,75.443,75.405,75.427,114500000.0
2007-09-05 16:45:00,75.432,75.432,75.398,75.398,107990000.0
2007-09-05 16:46:00,75.409,75.452,75.409,75.452,32350000.0
2007-09-05 16:47:00,75.436,75.444,75.395,75.395,49600000.0
2007-09-05 16:48:00,75.416,75.416,75.389,75.396,13360000.0
2007-09-05 16:49:00,75.408,75.423,75.395,75.401,54220000.0
2007-09-05 16:50:00,75.395,75.42,75.393,75.393,53880000.0
2007-09-05 16:51:00,75.414,75.414,75.396,75.399,92640000.0
2007-09-05 16:52:00,75.408,75.432,75.396,75.432,158900000.0
2007-09-05 16:53:00,75.433,75.482,75.433,75.458,64080000.0
2007-09-05 16:54:00,75.493,75.493,75.449,75.484,109790000.0
2007-09-05 16:55:00,75.448,75.461,75.438,75.448,111630000.0
2007-09-05 16:56:00,75.444,75.46,75.431,75.431,98050000.0
2007-09-05 16:57:00,75.482,75.482,75.43,75.439,80090000.0
2007-09-05 16:58:00,75.455,75.476,75.435,75.476,37910000.0
2007-09-05 16:59:00,75.468,75.488,75.45,75.453,35780000.0
2007-09-05 17:00:00,75.441,75.476,75.413,75.417,57210000.0
2007-09-05 17:01:00,75.401,75.411,75.383,75.396,30800000.0
2007-09-05 17:02:00,75.389,75.41,75.378,75.382,28800000.0
2007-09-05 17:03:00,75.409,75.409,75.343,75.343,39530000.0
2007-09-05 17:04:00,75.342,75.348,75.317,75.318,64780000.0
2007-09-05 17:05:00,75.312,75.33,75.303,75.312,112130000.0
2007-09-05 17:06:00,75.309,75.351,75.309,75.344,86350000.0
2007-09-05 17:07:00,75.308,75.325,75.296,75.325,69280000.0
2007-09-05 17:08:00,75.362,75.388,75.339,75.385,79850000.0
2007-09-05 17:09:00,75.374,75.416,75.368,75.386,154890000.0
2007-09-05 17:10:00,75.395,75.415,75.373,75.373,138920000.0
2007-09-05 17:11:00,75.379,75.418,75.369,75.392,156250000.0
2007-09-05 17:12:00,75.388,75.429,75.359,75.364,116460000.0
2007-09-05 17:13:00,75.35,75.404,75.35,75.373,69400000.0
2007-09-05 17:14:00,75.4,75.421,75.376,75.421,88840000.0
2007-09-05 17:15:00,75.429,75.429,75.383,75.41,82970000.0
2007-09-05 17:16:00,75.411,75.411,75.367,75.378,78600000.0
2007-09-05 17:17:00,75.372,75.41,75.372,75.39,76990000.0
2007-09-05 17:18:00,75.422,75.422,75.39,75.421,72950000.0
2007-09-05 17:19:00,75.411,75.441,75.411,75.441,43670000.0
2007-09-05 17:20:00,75.417,75.428,75.394,75.411,67860000.0
2007-09-05 17:21:00,75.42,75.42,75.375,75.375,109370000.0
2007-09-05 17:22:00,75.39,75.398,75.389,75.397,107860000.0
2007-09-05 17:23:00,75.357,75.383,75.356,75.373,108270000.0
2007-09-05 17:24:00,75.398,75.398,75.361,75.365,77200000.0
2007-09-05 17:25:00,75.367,75.383,75.358,75.368,75220000.0
2007-09-05 17:26:00,75.377,75.381,75.355,75.36,86240000.0
2007-09-05 17:27:00,75.394,75.396,75.357,75.368,65160000.0
2007-09-05 17:28:00,75.383,75.383,75.362,75.362,50760000.0
2007-09-05 17:29:00,75.377,75.384,75.37,75.37,110380000.0
2007-09-05 17:30:00,75.402,75.402,75.366,75.371,69710000.0
2007-09-05 17:31:00,75.372,75.373,75.352,75.352,82180000.0
2007-09-05 17:32:00,75.37,75.388,75.365,75.384,67360000.0
2007-09-05 17:33:00,75.391,75.391,75.362,75.362,77050000.0
2007-09-05 17:34:00,75.372,75.391,75.372,75.386,90920000.0
2007-09-05 17:35:00,75.354,75.371,75.319,75.342,47390000.0
2007-09-05 17:36:00,75.317,75.339,75.281,75.299,68600000.0
2007-09-05 17:37:00,75.285,75.32,75.278,75.31,96250000.0
2007-09-05 17:38:00,75.325,75.353,75.322,75.331,108370000.0
2007-09-05 17:39:00,75.333,75.333,75.261,75.3,101520000.0
2007-09-05 17:40:00,75.264,75.299,75.264,75.279,58960000.0
2007-09-05 17:41:00,75.274,75.29,75.264,75.264,82960000.0
2007-09-05 17:42:00,75.295,75.303,75.269,75.277,73630000.0
2007-09-05 17:43:00,75.296,75.319,75.272,75.319,63890000.0
2007-09-05 17:44:00,75.31,75.328,75.306,75.313,32380000.0
2007-09-05 17:45:00,75.344,75.344,75.3,75.313,48160000.0
2007-09-05 17:46:00,75.334,75.336,75.295,75.308,48930000.0
2007-09-05 17:47:00,75.296,75.303,75.281,75.281,97220000.0
2007-09-05 17:48:00,75.303,75.311,75.283,75.289,73160000.0
2007-09-05 17:49:00,75.299,75.32,75.276,75.276,110580000.0
2007-09-05 17:50:00,75.282,75.313,75.277,75.297,57130000.0
2007-09-05 17:51:00,75.322,75.322,75.293,75.293,133310000.0
2007-09-05 17:52:00,75.277,75.299,75.269,75.286,100300000.0
2007-09-05 17:53:00,75.266,75.302,75.266,75.27,108600000.0
2007-09-05 17:54:00,75.294,75.3,75.271,75.271,116150000.0
2007-09-05 17:55:00,75.291,75.31,75.282,75.304,127320000.0
2007-09-05 17:56:00,75.302,75.331,75.299,75.299,59560000.0
2007-09-05 17:57:00,75.332,75.359,75.308,75.327,134650000.0
2007-09-05 17:58:00,75.347,75.36,75.329,75.347,118930000.0
2007-09-05 17:59:00,75.342,75.347,75.34,75.347,75380000.0
2007-09-05 18:00:00,75.361,75.362,75.348,75.348,49090000.0
2007-09-05 18:01:00,75.342,75.364,75.342,75.35,142130000.0
2007-09-05 18:02:00,75.356,75.389,75.356,75.375,149600000.0
2007-09-05 18:03:00,75.402,75.409,75.377,75.398,115310000.0
2007-09-05 18:04:00,75.375,75.378,75.371,75.377,89190000.0
2007-09-05 18:05:00,75.388,75.39,75.378,75.385,101520000.0
2007-09-05 18:06:00,75.411,75.413,75.382,75.382,129680000.0
2007-09-05 18:07:00,75.385,75.389,75.381,75.381,60310000.0
2007-09-05 18:08:00,75.372,75.376,75.368,75.376,98120000.0
2007-09-05 18:09:00,75.372,75.401,75.372,75.389,49200000.0
2007-09-05 18:10:00,75.386,75.412,75.386,75.392,87180000.0
2007-09-05 18:11:00,75.416,75.422,75.404,75.42,53670000.0
2007-09-05 18:12:00,75.424,75.424,75.412,75.419,109830000.0
2007-09-05 18:13:00,75.413,75.463,75.413,75.463,135740000.0
2007-09-05 18:14:00,75.459,75.5,75.459,75.486,126680000.0
2007-09-05 18:15:00,75.493,75.493,75.461,75.47,118070000.0
2007-09-05 18:16:00,75.478,75.478,75.454,75.454,6570000.0
2007-09-05 18:17:00,75.441,75.453,75.435,75.446,72070000.0
2007-09-05 18:18:00,75.457,75.457,75.427,75.435,43400000.0
2007-09-05 18:19:00,75.429,75.45,75.426,75.426,140910000.0
2007-09-05 18:20:00,75.428,75.449,75.428,75.438,144950000.0
2007-09-05 18:21:00,75.471,75.471,75.444,75.461,111930000.0
2007-09-05 18:22:00,75.445,75.499,75.445,75.499,82240000.0
2007-09-05 18:23:00,75.485,75.507,75.485,75.488,114030000.0
2007-09-05 18:24:00,75.522,75.543,75.508,75.542,143640000.0
2007-09-05 18:25:00,75.553,75.558,75.539,75.557,66430000.0
2007-09-05 18:26:00,75.559,75.612,75.559,75.612,88490000.0
2007-09-05 18:27:00,75.603,75.604,75.548,75.562,41450000.0
2007-09-05 18:28:00,75.551,75.562,75.539,75.539,84470000.0
2007-09-05 18:29:00,75.555,75.567,75.544,75.561,53430000.0
2007-09-05 18:30:00,75.565,75.565,75.547,75.547,103280000.0
2007-09-05 18:31:00,75.529,75.551,75.522,75.539,129380000.0
2007-09-05 18:32:00,75.504,75.52,75.487,75.49,121230000.0
2007-09-05 18:33:00,75.513,75.513,75.48,75.48,107930000.0
2007-09-05 18:34:00,75.486,75.506,75.484,75.501,16970000.0
2007-09-05 18:35:00,75.491,75.497,75.49,75.497,133860000.0
2007-09-05 18:36:00,75.523,75.525,75.512,75.525,105480000.0
2007-09-05 18:37:00,75.498,75.514,75.493,75.5,93210000.0
2007-09-05 18:38:00,75.494,75.522,75.494,75.5,118350000.0
2007-09-05 18:39:00,75.512,75.512,75.486,75.49,93730000.0
2007-09-05 18:40:00,75.5,75.515,75.5,75.514,107140000.0
2007-09-05 18:41:00,75.491,75.511,75.491,75.511,41730000.0
2007-09-05 18:42:00,75.529,75.529,75.494,75.517,43080000.0
2007-09-05 18:43:00,75.505,75.511,75.488,75.506,26010000.0
2007-09-05 18:44:00,75.484,75.508,75.484,75.508,51980000.0
2007-09-05 18:45:00,75.501,75.501,75.474,75.495,21530000.0
2007-09-05 18:46:00,75.517,75.517,75.509,75.517,46850000.0
2007-09-05 18:47:00,75.507,75.507,75.483,75.505,52930000.0
2007-09-05 18:48:00,75.513,75.513,75.484,75.496,111410000.0
2007-09-05 18:49:00,75.471,75.509,75.471,75.509,74140000.0
2007-09-05 18:50:00,75.508,75.522,75.502,75.515,67640000.0
2007-09-05 18:51:00,75.515,75.519,75.51,75.518,87880000.0
2007-09-05 18:52:00,75.504,75.504,75.491,75.496,132430000.0
2007-09-05 18:53:00,75.486,75.493,75.474,75.49,106640000.0
2007-09-05 18:54:00,75.511,75.511,75.493,75.506,160400000.0
2007-09-05 18:55:00,75.482,75.496,75.482,75.492,121150000.0
2007-09-05 18:56:00,75.486,75.499,75.484,75.484,83370000.0
2007-09-05 18:57:00,75.504,75.504,75.483,75.489,85800000.0
2007-09-05 18:58:00,75.441,75.448,75.44,75.446,98580000.0
2007-09-05 18:59:00,75.438,75.446,75.431,75.431,69830000.0
2007-09-05 19:00:00,75.477,75.477,75.434,75.45,78570000.0
2007-09-05 19:01:00,75.445,75.519,75.445,75.519,70600000.0
2007-09-05 19:02:00,75.498,75.515,75.485,75.515,30050000.0
2007-09-05 19:03:00,75.53,75.53,75.492,75.507,83460000.0
2007-09-05 19:04:00,75.479,75.487,75.479,75.487,83800000.0
2007-09-05 19:05:00,75.472,75.512,75.469,75.512,129000000.0
2007-09-05 19:06:00,75.518,75.518,75.489,75.491,94320000.0
2007-09-05 19:07:00,75.469,75.486,75.463,75.486,94150000.0
2007-09-05 19:08:00,75.464,75.482,75.462,75.462,87290000.0
2007-09-05 19:09:00,75.482,75.482,75.464,75.469,101180000.0
2007-09-05 19:10:00,75.462,75.482,75.462,75.468,44710000.0
2007-09-05 19:11:00,75.467,75.484,75.461,75.461,46420000.0
2007-09-05 19:12:00,75.485,75.499,75.466,75.488,93540000.0
2007-09-05 19:13:00,75.479,75.491,75.473,75.473,79060000.0
2007-09-05 19:14:00,75.463,75.492,75.463,75.492,75070000.0
2007-09-05 19:15:00,75.492,75.493,75.463,75.493,95550000.0
2007-09-05 19:16:00,75.482,75.505,75.482,75.498,56780000.0
2007-09-05 19:17:00,75.449,75.472,75.449,75.462,75040000.0
2007-09-05 19:18:00,75.484,75.484,75.456,75.474,67820000.0
2007-09-05 19:19:00,75.452,75.472,75.45,75.45,45650000.0
2007-09-05 19:20:00,75.457,75.457,75.433,75.455,104940000.0
2007-09-05 19:21:00,75.471,75.471,75.42,75.42,99820000.0
2007-09-05 19:22:00,75.417,75.417,75.409,75.411,95740000.0
2007-09-05 19:23:00,75.416,75.417,75.41,75.411,75240000.0
2007-09-05 19:24:00,75.422,75.422,75.39,75.405,65020000.0
2007-09-05 19:25:00,75.416,75.424,75.396,75.424,77030000.0
2007-09-05 19:26:00,75.399,75.434,75.398,75.434,67060000.0
2007-09-05 19:27:00,75.405,75.419,75.387,75.387,33820000.0
2007-09-05 19:28:00,75.372,75.394,75.372,75.394,54780000.0
2007-09-05 19:29:00,75.403,75.419,75.403,75.409,39500000.0
2007-09-05 19:30:00,75.388,75.41,75.375,75.394,68370000.0
2007-09-05 19:31:00,75.378,75.418,75.378,75.383,94440000.0
2007-09-05 19:32:00,75.39,75.4,75.376,75.387,100380000.0
2007-09-05 19:33:00,75.382,75.408,75.372,75.372,63500000.0
2007-09-05 19:34:00,75.382,75.392,75.373,75.373,121490000.0
2007-09-05 19:35:00,75.36,75.364,75.353,75.36,121100000.0
2007-09-05 19:36:00,75.384,75.384,75.358,75.36,95260000.0
2007-09-05 19:37:00,75.377,75.377,75.362,75.366,127200000.0
2007-09-05 19:38:00,75.371,75.391,75.371,75.391,131280000.0
2007-09-05 19:39:00,75.416,75.417,75.409,75.41,72680000.0
2007-09-05 19:40:00,75.4,75.41,75.397,75.4,106100000.0
2007-09-05 19:41:00,75.412,75.414,75.396,75.414,136190000.0
2007-09-05 19:42:00,75.414,75.414,75.395,75.4,92670000.0
2007-09-05 19:43:00,75.39,75.412,75.39,75.393,51740000.0
2007-09-05 19:44:00,75.396,75.407,75.378,75.392,115260000.0
2007-09-05 19:45:00,75.418,75.418,75.411,75.412,133610000.0
2007-09-05 19:47:00,75.4,75.42,75.4,75.408,84980000.0
2007-09-05 19:48:00,75.425,75.425,75.393,75.409,110950000.0
2007-09-05 19:49:00,75.403,75.41,75.401,75.408,118070000.0
2007-09-05 19:50:00,75.418,75.419,75.414,75.416,70520000.0
2007-09-05 19:51:00,75.439,75.439,75.404,75.413,100670000.0
2007-09-05 19:52:00,75.426,75.445,75.424,75.445,47040000.0
2007-09-05 19:53:00,75.438,75.44,75.437,75.438,51930000.0
2007-09-05 19:54:00,75.427,75.45,75.397,75.422,74830000.0
2007-09-05 19:55:00,75.412,75.444,75.412,75.444,73870000.0
2007-09-05 19:56:00,75.427,75.443,75.425,75.431,128020000.0
2007-09-05 19:57:00,75.453,75.453,75.415,75.415,116730000.0
2007-09-05 19:58:00,75.416,75.417,75.397,75.416,109640000.0
2007-09-05 19:59:00,75.385,75.395,75.384,75.389,77970000.0
2007-09-05 20:00:00,75.411,75.435,75.401,75.408,68460000.0
2007-09-05 20:01:00,75.413,75.439,75.401,75.401,107120000.0
2007-09-05 20:02:00,75.404,75.41,75.368,75.38,106200000.0
2007-09-05 20:03:00,75.399,75.399,75.347,75.347,120650000.0
2007-09-05 20:04:00,75.351,75.371,75.33,75.337,110440000.0
2007-09-05 20:05:00,75.332,75.355,75.302,75.355,96000000.0
2007-09-05 20:06:00,75.337,75.375,75.327,75.361,37860000.0
2007-09-05 20:07:00,75.342,75.357,75.33,75.336,25870000.0
2007-09-05 20:08:00,75.315,75.323,75.311,75.314,82190000.0
2007-09-05 20:09:00,75.333,75.339,75.307,75.333,117340000.0
2007-09-05 20:10:00,75.332,75.359,75.332,75.345,77390000.0
2007-09-05 20:11:00,75.331,75.331,75.31,75.318,102190000.0
2007-09-05 20:12:00,75.342,75.342,75.283,75.321,111210000.0
2007-09-05 20:13:00,75.314,75.337,75.29,75.297,101710000.0
2007-09-05 20:14:00,75.302,75.325,75.297,75.306,90970000.0
2007-09-05 20:15:00,75.339,75.359,75.318,75.359,93260000.0
2007-09-05 20:16:00,75.373,75.373,75.339,75.342,78000000.0
2007-09-05 20:17:00,75.316,75.316,75.301,75.301,75800000.0
2007-09-05 20:18:00,75.332,75.346,75.32,75.343,19190000.0
2007-09-05 20:19:00,75.321,75.35,75.32,75.35,60630000.0
2007-09-05 20:20:00,75.341,75.343,75.314,75.328,100830000.0
2007-09-05 20:21:00,75.321,75.334,75.314,75.334,86330000.0
2007-09-05 20:22:00,75.332,75.343,75.322,75.336,100180000.0
2007-09-05 20:23:00,75.321,75.321,75.3,75.317,108410000.0
2007-09-05 20:24:00,75.314,75.321,75.282,75.288,19660000.0
2007-09-05 20:25:00,75.293,75.319,75.293,75.306,51420000.0
2007-09-05 20:26:00,75.299,75.326,75.289,75.289,56390000.0
2007-09-05 20:27:00,75.323,75.33,75.292,75.33,76050000.0
2007-09-05 20:29:00,75.31,75.329,75.303,75.324,92530000.0
2007-09-05 20:30:00,75.352,75.352,75.336,75.34,61580000.0
2007-09-05 20:31:00,75.35,75.372,75.336,75.355,43060000.0
2007-09-05 20:32:00,75.367,75.379,75.353,75.356,105410000.0
2007-09-05 20:33:00,75.376,75.376,75.336,75.343,90230000.0
2007-09-05 20:34:00,75.328,75.344,75.323,75.344,80400000.0
2007-09-05 20:35:00,75.341,75.363,75.335,75.335,46970000.0
2007-09-05 20:36:00,75.364,75.364,75.34,75.342,52630000.0
2007-09-05 20:37:00,75.357,75.372,75.353,75.368,68350000.0
2007-09-05 20:38:00,75.376,75.377,75.367,75.368,120810000.0
2007-09-05 20:39:00,75.396,75.402,75.385,75.396,17660000.0
2007-09-05 20:40:00,75.39,75.402,75.382,75.387,108810000.0
2007-09-05 20:41:00,75.37,75.384,75.363,75.363,112380000.0
2007-09-05 20:42:00,75.373,75.373,75.356,75.358,98560000.0
2007-09-05 20:43:00,75.358,75.358,75.305,75.307,15670000.0
2007-09-05 20:44:00,75.285,75.336,75.285,75.312,97280000.0
2007-09-05 20:45:00,75.333,75.333,75.303,75.308,68650000.0
2007-09-05 20:46:00,75.32,75.358,75.32,75.344,58110000.0
2007-09-05 20:47:00,75.336,75.343,75.325,75.337,50690000.0
2007-09-05 20:48:00,75.352,75.352,75.328,75.346,75420000.0
2007-09-05 20:49:00,75.335,75.341,75.323,75.333,122990000.0
2007-09-05 20:50:00,75.343,75.344,75.333,75.333,146610000.0
2007-09-05 20:51:00,75.338,75.354,75.325,75.334,108490000.0
2007-09-05 20:52:00,75.337,75.344,75.332,75.341,95480000.0
2007-09-05 20:53:00,75.355,75.382,75.35,75.37,110630000.0
2007-09-05 20:54:00,75.393,75.393,75.371,75.386,97190000.0
2007-09-05 20:55:00,75.398,75.409,75.386,75.401,158190000.0
2007-09-05 20:56:00,75.399,75.404,75.392,75.392,86130000.0
2007-09-05 20:57:00,75.413,75.413,75.392,75.401,65920000.0
2007-09-05 20:58:00,75.393,75.396,75.375,75.393,58540000.0
2007-09-05 20:59:00,75.373,75.379,75.35,75.35,111910000.0
2007-09-05 21:00:00,75.353,75.374,75.347,75.35,19390000.0
2007-09-05 21:01:00,75.357,75.359,75.345,75.354,137350000.0
2007-09-05 21:02:00,75.348,75.352,75.343,75.344,88530000.0
2007-09-05 21:03:00,75.374,75.374,75.327,75.333,78230000.0
2007-09-05 21:04:00,75.349,75.349,75.348,75.348,3570000.0
2007-09-05 21:05:00,75.338,75.348,75.337,75.344,94700000.0
2007-09-05 21:06:00,75.364,75.364,75.333,75.351,123780000.0
2007-09-05 21:07:00,75.362,75.387,75.362,75.384,145380000.0
2007-09-05 21:08:00,75.39,75.39,75.377,75.377,101480000.0
2007-09-05 21:09:00,75.419,75.419,75.393,75.397,127920000.0
2007-09-05 21:10:00,75.381,75.396,75.373,75.373,123430000.0
2007-09-05 21:11:00,75.381,75.389,75.375,75.375,104280000.0
2007-09-05 21:12:00,75.411,75.411,75.391,75.399,13370000.0
2007-09-05 21:13:00,75.406,75.413,75.397,75.397,50540000.0
2007-09-05 21:14:00,75.404,75.41,75.4,75.41,91960000.0
2007-09-05 21:15:00,75.44,75.44,75.405,75.405,104090000.0
2007-09-05 21:16:00,75.39,75.397,75.381,75.381,95190000.0
2007-09-05 21:17:00,75.39,75.412,75.39,75.412,96130000.0
2007-09-05 21:18:00,75.449,75.449,75.406,75.406,61010000.0
2007-09-05 21:19:00,75.407,75.422,75.404,75.409,112920000.0
2007-09-05 21:20:00,75.399,75.405,75.39,75.398,100830000.0
2007-09-05 21:21:00,75.449,75.449,75.382,75.382,77760000.0
2007-09-05 21:22:00,75.365,75.373,75.354,75.354,90580000.0
2007-09-05 21:23:00,75.36,75.368,75.358,75.359,84580000.0
2007-09-05 21:24:00,75.391,75.391,75.368,75.384,112930000.0
2007-09-05 21:25:00,75.376,75.38,75.375,75.377,109200000.0
2007-09-05 21:26:00,75.368,75.37,75.364,75.368,94480000.0
2007-09-05 21:27:00,75.416,75.416,75.366,75.366,66730000.0
2007-09-05 21:28:00,75.371,75.374,75.363,75.374,38790000.0
2007-09-05 21:29:00,75.368,75.373,75.351,75.352,92770000.0
2007-09-05 21:30:00,75.358,75.394,75.356,75.374,87100000.0
2007-09-05 21:31:00,75.363,75.371,75.353,75.354,55830000.0
2007-09-05 21:32:00,75.352,75.358,75.342,75.358,101410000.0
2007-09-05 21:33:00,75.388,75.388,75.33,75.339,121110000.0
2007-09-05 21:34:00,75.344,75.355,75.344,75.355,77660000.0
2007-09-05 21:35:00,75.364,75.364,75.343,75.354,86560000.0
2007-09-05 21:36:00,75.401,75.401,75.356,75.36,65980000.0
2007-09-05 21:37:00,75.365,75.365,75.358,75.359,89660000.0
2007-09-05 21:38:00,75.367,75.375,75.359,75.359,117640000.0
2007-09-05 21:39:00,75.386,75.386,75.342,75.342,88540000.0
2007-09-05 21:40:00,75.348,75.385,75.348,75.384,72560000.0
2007-09-05 21:41:00,75.383,75.409,75.383,75.409,36020000.0
2007-09-05 21:42:00,75.41,75.439,75.41,75.411,120890000.0
2007-09-05 21:43:00,75.399,75.408,75.399,75.408,113460000.0
2007-09-05 21:44:00,75.404,75.413,75.399,75.413,118220000.0
2007-09-05 21:45:00,75.463,75.463,75.421,75.422,117280000.0
2007-09-05 21:46:00,75.432,75.445,75.431,75.445,139770000.0
2007-09-05 21:47:00,75.441,75.454,75.441,75.442,98720000.0
2007-09-05 21:48:00,75.495,75.495,75.46,75.477,99130000.0
2007-09-05 21:49:00,75.471,75.492,75.466,75.477,102100000.0
2007-09-05 21:50:00,75.488,75.49,75.47,75.47,83160000.0
2007-09-05 21:51:00,75.509,75.509,75.468,75.477,81840000.0
2007-09-05 21:52:00,75.472,75.493,75.472,75.476,98050000.0
2007-09-05 21:53:00,75.486,75.486,75.472,75.472,77150000.0
2007-09-05 21:54:00,75.5,75.5,75.458,75.464,71460000.0
2007-09-05 21:55:00,75.448,75.455,75.44,75.44,95160000.0
2007-09-05 21:56:00,75.446,75.446,75.438,75.439,80510000.0
2007-09-05 21:57:00,75.488,75.488,75.423,75.423,104170000.0
2007-09-05 21:58:00,75.414,75.431,75.414,75.425,78400000.0
2007-09-05 21:59:00,75.416,75.421,75.383,75.383,78630000.0
2007-09-05 22:00:00,75.422,75.422,75.383,75.383,112080000.0
2007-09-05 22:01:00,75.398,75.405,75.389,75.398,91760000.0
2007-09-05 22:02:00,75.407,75.414,75.394,75.414,87670000.0
2007-09-05 22:03:00,75.413,75.45,75.413,75.432,76120000.0
2007-09-05 22:04:00,75.436,75.436,75.428,75.429,78480000.0
2007-09-05 22:05:00,75.434,75.439,75.431,75.437,81520000.0
2007-09-05 22:06:00,75.491,75.491,75.442,75.444,59250000.0
2007-09-05 22:07:00,75.431,75.437,75.417,75.429,120000000.0
2007-09-05 22:08:00,75.43,75.43,75.415,75.415,95910000.0
2007-09-05 22:09:00,75.458,75.461,75.427,75.427,115070000.0
2007-09-05 22:10:00,75.426,75.431,75.411,75.411,69970000.0
2007-09-05 22:11:00,75.417,75.425,75.41,75.425,51340000.0
2007-09-05 22:12:00,75.467,75.467,75.423,75.431,81680000.0
2007-09-05 22:13:00,75.435,75.435,75.426,75.426,139310000.0
2007-09-05 22:14:00,75.435,75.438,75.431,75.437,120540000.0
2007-09-05 22:15:00,75.497,75.497,75.489,75.489,93910000.0
2007-09-05 22:16:00,75.43,75.44,75.428,75.433,88830000.0
2007-09-05 22:18:00,75.469,75.482,75.467,75.468,111950000.0
2007-09-05 22:21:00,75.472,75.472,75.434,75.434,33460000.0
2007-09-05 22:22:00,75.42,75.42,75.417,75.418,51270000.0
2007-09-05 22:23:00,75.411,75.418,75.411,75.417,81380000.0
2007-09-05 22:24:00,75.487,75.487,75.479,75.479,59530000.0
2007-09-05 22:25:00,75.426,75.426,75.421,75.421,6010000.0
2007-09-05 22:27:00,75.476,75.476,75.468,75.468,69120000.0
2007-09-05 22:28:00,75.429,75.435,75.423,75.429,66670000.0
2007-09-05 22:30:00,75.47,75.47,75.428,75.439,53940000.0
2007-09-05 22:31:00,75.43,75.437,75.428,75.431,86200000.0
2007-09-05 22:32:00,75.419,75.433,75.419,75.428,70620000.0
2007-09-05 22:33:00,75.461,75.461,75.441,75.441,36230000.0
2007-09-05 22:35:00,75.429,75.436,75.422,75.422,72300000.0
2007-09-05 22:36:00,75.462,75.462,75.434,75.438,14090000.0
2007-09-05 22:37:00,75.433,75.452,75.426,75.448,49050000.0
2007-09-05 22:38:00,75.438,75.447,75.438,75.446,60920000.0
2007-09-05 22:39:00,75.49,75.49,75.438,75.438,119870000.0
2007-09-05 22:42:00,75.476,75.478,75.47,75.47,101400000.0
2007-09-05 22:45:00,75.488,75.488,75.445,75.445,34370000.0
2007-09-05 22:46:00,75.446,75.446,75.431,75.431,39350000.0
2007-09-05 22:47:00,75.456,75.456,75.442,75.442,41160000.0
2007-09-05 22:48:00,75.484,75.484,75.454,75.454,5300000.0
2007-09-05 22:49:00,75.435,75.435,75.409,75.409,5640000.0
2007-09-05 22:51:00,75.442,75.442,75.426,75.427,13040000.0
2007-09-05 22:52:00,75.423,75.434,75.423,75.425,108040000.0
2007-09-05 22:54:00,75.472,75.472,75.417,75.422,32580000.0
2007-09-05 22:55:00,75.427,75.43,75.427,75.428,47940000.0
2007-09-05 22:57:00,75.47,75.47,75.394,75.394,68860000.0
2007-09-05 22:58:00,75.399,75.4,75.396,75.399,104870000.0
2007-09-05 22:59:00,75.419,75.436,75.419,75.436,92110000.0
2007-09-05 23:00:00,75.463,75.463,75.415,75.424,149120000.0
2007-09-05 23:01:00,75.409,75.413,75.397,75.405,43900000.0
2007-09-05 23:02:00,75.399,75.405,75.399,75.399,61620000.0
2007-09-05 23:03:00,75.415,75.415,75.401,75.401,34740000.0
2007-09-05 23:04:00,75.415,75.439,75.415,75.424,34280000.0
2007-09-05 23:05:00,75.433,75.433,75.428,75.428,44900000.0
2007-09-05 23:06:00,75.457,75.457,75.4,75.4,19420000.0
2007-09-05 23:07:00,75.404,75.406,75.4,75.406,10520000.0
2007-09-05 23:09:00,75.442,75.442,75.399,75.403,52610000.0
2007-09-05 23:11:00,75.389,75.389,75.387,75.389,39420000.0
2007-09-05 23:12:00,75.438,75.438,75.429,75.429,74810000.0
2007-09-05 23:13:00,75.377,75.387,75.377,75.386,29960000.0
2007-09-05 23:15:00,75.434,75.434,75.429,75.429,6610000.0
2007-09-05 23:16:00,75.393,75.395,75.389,75.395,10600000.0
2007-09-05 23:17:00,75.405,75.405,75.399,75.404,40310000.0
2007-09-05 23:18:00,75.449,75.449,75.406,75.409,19070000.0
2007-09-05 23:20:00,75.417,75.417,75.41,75.411,68960000.0
2007-09-05 23:21:00,75.443,75.443,75.406,75.412,63710000.0
2007-09-05 23:22:00,75.397,75.399,75.397,75.398,37270000.0
2007-09-05 23:23:00,75.411,75.422,75.404,75.416,94870000.0
2007-09-05 23:24:00,75.411,75.43,75.404,75.413,86770000.0
2007-09-05 23:25:00,75.392,75.399,75.391,75.399,46610000.0
2007-09-05 23:26:00,75.383,75.406,75.383,75.406,48330000.0
2007-09-05 23:27:00,75.432,75.432,75.396,75.404,26190000.0
2007-09-05 23:28:00,75.387,75.387,75.375,75.375,88190000.0
2007-09-05 23:29:00,75.387,75.397,75.387,75.394,106540000.0
2007-09-05 23:30:00,75.39,75.428,75.39,75.391,65830000.0
2007-09-05 23:31:00,75.379,75.38,75.376,75.376,77770000.0
2007-09-05 23:32:00,75.385,75.387,75.38,75.386,55110000.0
2007-09-05 23:33:00,75.423,75.423,75.399,75.399,96470000.0
2007-09-05 23:34:00,75.402,75.402,75.37,75.37,68730000.0
2007-09-05 23:35:00,75.355,75.36,75.355,75.36,75590000.0
2007-09-05 23:36:00,75.38,75.38,75.321,75.332,73440000.0
2007-09-05 23:37:00,75.317,75.324,75.299,75.324,128980000.0
2007-09-05 23:38:00,75.34,75.347,75.34,75.347,107330000.0
2007-09-05 23:39:00,75.386,75.387,75.379,75.379,95060000.0
2007-09-05 23:40:00,75.336,75.336,75.328,75.328,104930000.0
2007-09-05 23:41:00,75.316,75.318,75.282,75.282,73490000.0
2007-09-05 23:42:00,75.312,75.312,75.295,75.306,80530000.0
2007-09-05 23:43:00,75.318,75.324,75.31,75.31,107520000.0
2007-09-05 23:44:00,75.295,75.295,75.284,75.295,67220000.0
2007-09-05 23:45:00,75.322,75.322,75.302,75.31,88220000.0
2007-09-05 23:46:00,75.299,75.307,75.299,75.304,69780000.0
2007-09-05 23:48:00,75.347,75.347,75.308,75.311,66580000.0
2007-09-05 23:51:00,75.344,75.344,75.305,75.305,57080000.0
2007-09-05 23:52:00,75.291,75.298,75.29,75.29,100670000.0
2007-09-05 23:53:00,75.3,75.305,75.289,75.29,64320000.0
2007-09-05 23:54:00,75.326,75.326,75.302,75.302,124440000.0
2007-09-05 23:56:00,75.291,75.296,75.291,75.296,77080000.0
2007-09-05 23:57:00,75.325,75.325,75.295,75.3,71760000.0
2007-09-05 23:58:00,75.307,75.307,75.3,75.3,86720000.0
2007-09-05 23:59:00,75.285,75.289,75.277,75.277,84400000.0
2007-09-06 00:00:00,75.306,75.306,75.29,75.29,31310000.0
2007-09-06 00:02:00,75.302,75.31,75.302,75.306,61600000.0
2007-09-06 00:03:00,75.347,75.347,75.34,75.34,51410000.0
2007-09-06 00:05:00,75.316,75.324,75.311,75.315,114660000.0
2007-09-06 00:06:00,75.334,75.338,75.33,75.331,42910000.0
2007-09-06 00:07:00,75.321,75.327,75.32,75.325,54840000.0
2007-09-06 00:08:00,75.318,75.327,75.318,75.322,60980000.0
2007-09-06 00:09:00,75.351,75.351,75.313,75.313,93940000.0
2007-09-06 00:11:00,75.301,75.305,75.294,75.305,64320000.0
2007-09-06 00:12:00,75.335,75.335,75.294,75.313,38910000.0
2007-09-06 00:13:00,75.32,75.32,75.317,75.318,80270000.0
2007-09-06 00:14:00,75.308,75.316,75.308,75.316,68960000.0
2007-09-06 00:15:00,75.354,75.354,75.316,75.321,41050000.0
2007-09-06 00:16:00,75.326,75.329,75.326,75.328,59020000.0
2007-09-06 00:17:00,75.316,75.316,75.296,75.301,57010000.0
2007-09-06 00:18:00,75.314,75.314,75.292,75.292,44600000.0
2007-09-06 00:19:00,75.293,75.294,75.286,75.286,44890000.0
2007-09-06 00:20:00,75.297,75.304,75.292,75.304,75000000.0
2007-09-06 00:21:00,75.318,75.318,75.31,75.315,95570000.0
2007-09-06 00:22:00,75.303,75.304,75.294,75.299,144500000.0
2007-09-06 00:24:00,75.322,75.322,75.296,75.3,73250000.0
2007-09-06 00:25:00,75.311,75.317,75.31,75.31,36890000.0
2007-09-06 00:27:00,75.349,75.349,75.349,75.349,3000000.0
2007-09-06 00:28:00,75.298,75.308,75.298,75.307,113550000.0
2007-09-06 00:29:00,75.293,75.306,75.293,75.296,112660000.0
2007-09-06 00:30:00,75.339,75.339,75.298,75.307,37760000.0
2007-09-06 00:31:00,75.291,75.296,75.289,75.289,62210000.0
2007-09-06 00:32:00,75.296,75.296,75.29,75.296,15210000.0
2007-09-06 00:33:00,75.308,75.309,75.307,75.308,64010000.0
2007-09-06 00:35:00,75.297,75.305,75.291,75.291,92250000.0
2007-09-06 00:36:00,75.308,75.309,75.306,75.308,166040000.0
2007-09-06 00:38:00,75.301,75.308,75.301,75.308,119950000.0
2007-09-06 00:39:00,75.334,75.336,75.322,75.322,118120000.0
2007-09-06 00:40:00,75.311,75.317,75.31,75.315,95320000.0
2007-09-06 00:41:00,75.325,75.325,75.31,75.316,83820000.0
2007-09-06 00:42:00,75.342,75.342,75.324,75.327,37830000.0
2007-09-06 00:43:00,75.316,75.319,75.316,75.318,41860000.0
2007-09-06 00:44:00,75.33,75.338,75.33,75.338,58430000.0
2007-09-06 00:45:00,75.38,75.38,75.334,75.334,30840000.0
2007-09-06 00:46:00,75.322,75.327,75.322,75.327,32030000.0
2007-09-06 00:47:00,75.319,75.325,75.319,75.32,46470000.0
2007-09-06 00:48:00,75.347,75.349,75.346,75.347,68850000.0
2007-09-06 00:50:00,75.308,75.31,75.307,75.309,82410000.0
2007-09-06 00:51:00,75.319,75.319,75.315,75.317,61850000.0
2007-09-06 00:52:00,75.319,75.32,75.317,75.318,64150000.0
2007-09-06 00:53:00,75.308,75.309,75.304,75.307,132270000.0
2007-09-06 00:54:00,75.345,75.345,75.309,75.309,121610000.0
2007-09-06 00:55:00,75.298,75.306,75.298,75.304,127490000.0
2007-09-06 00:57:00,75.335,75.335,75.321,75.334,55470000.0
2007-09-06 00:58:00,75.327,75.328,75.319,75.326,78260000.0
2007-09-06 00:59:00,75.338,75.344,75.33,75.338,67030000.0
2007-09-06 01:00:00,75.359,75.36,75.351,75.351,73840000.0
2007-09-06 01:01:00,75.349,75.358,75.349,75.357,66750000.0
2007-09-06 01:02:00,75.348,75.358,75.348,75.35,66410000.0
2007-09-06 01:03:00,75.361,75.361,75.332,75.332,40600000.0
2007-09-06 01:04:00,75.32,75.327,75.319,75.319,63900000.0
2007-09-06 01:06:00,75.348,75.35,75.346,75.348,97610000.0
2007-09-06 01:07:00,75.327,75.33,75.326,75.326,98600000.0
2007-09-06 01:08:00,75.318,75.327,75.318,75.327,66540000.0
2007-09-06 01:09:00,75.345,75.345,75.332,75.332,67300000.0
2007-09-06 01:11:00,75.318,75.326,75.311,75.317,63230000.0
2007-09-06 01:12:00,75.351,75.351,75.316,75.321,51200000.0
2007-09-06 01:13:00,75.308,75.31,75.307,75.309,97780000.0
2007-09-06 01:14:00,75.316,75.316,75.302,75.303,65450000.0
2007-09-06 01:15:00,75.322,75.322,75.294,75.294,78830000.0
2007-09-06 01:16:00,75.278,75.278,75.278,75.278,4130000.0
2007-09-06 01:17:00,75.286,75.286,75.278,75.278,72690000.0
2007-09-06 01:18:00,75.325,75.325,75.295,75.295,82400000.0
2007-09-06 01:20:00,75.297,75.3,75.296,75.298,74170000.0
2007-09-06 01:21:00,75.34,75.34,75.296,75.296,104940000.0
2007-09-06 01:23:00,75.281,75.294,75.281,75.288,97400000.0
2007-09-06 01:24:00,75.311,75.311,75.268,75.268,60000000.0
2007-09-06 01:25:00,75.245,75.248,75.205,75.224,90150000.0
2007-09-06 01:26:00,75.224,75.228,75.2,75.208,81650000.0
2007-09-06 01:27:00,75.232,75.232,75.183,75.205,65060000.0
2007-09-06 01:28:00,75.192,75.192,75.175,75.181,29230000.0
2007-09-06 01:29:00,75.187,75.196,75.179,75.196,47780000.0
2007-09-06 01:30:00,75.253,75.253,75.193,75.206,49250000.0
2007-09-06 01:31:00,75.187,75.192,75.179,75.179,101820000.0
2007-09-06 01:32:00,75.18,75.18,75.122,75.143,65720000.0
2007-09-06 01:33:00,75.169,75.169,75.108,75.117,129580000.0
2007-09-06 01:34:00,75.106,75.143,75.106,75.135,52530000.0
2007-09-06 01:35:00,75.153,75.172,75.153,75.167,127970000.0
2007-09-06 01:36:00,75.203,75.203,75.166,75.166,109620000.0
2007-09-06 01:37:00,75.141,75.147,75.1,75.128,105780000.0
2007-09-06 01:38:00,75.115,75.119,75.098,75.098,122590000.0
2007-09-06 01:39:00,75.141,75.141,75.102,75.117,136660000.0
2007-09-06 01:40:00,75.108,75.122,75.108,75.118,68060000.0
2007-09-06 01:41:00,75.132,75.142,75.123,75.142,136690000.0
2007-09-06 01:42:00,75.18,75.18,75.132,75.132,117360000.0
2007-09-06 01:43:00,75.14,75.154,75.131,75.154,77280000.0
2007-09-06 01:44:00,75.149,75.155,75.144,75.153,45800000.0
2007-09-06 01:45:00,75.193,75.193,75.174,75.174,156850000.0
2007-09-06 01:46:00,75.182,75.183,75.167,75.167,151020000.0
2007-09-06 01:47:00,75.155,75.166,75.155,75.159,121090000.0
2007-09-06 01:48:00,75.183,75.183,75.155,75.159,85030000.0
2007-09-06 01:49:00,75.166,75.166,75.149,75.162,113460000.0
2007-09-06 01:50:00,75.154,75.161,75.151,75.156,143740000.0
2007-09-06 01:51:00,75.182,75.182,75.154,75.161,69280000.0
2007-09-06 01:52:00,75.147,75.153,75.138,75.149,93680000.0
2007-09-06 01:53:00,75.14,75.152,75.14,75.144,44890000.0
2007-09-06 01:54:00,75.166,75.166,75.143,75.156,86830000.0
2007-09-06 01:55:00,75.14,75.14,75.089,75.11,60920000.0
2007-09-06 01:56:00,75.118,75.118,75.095,75.102,109280000.0
2007-09-06 01:57:00,75.147,75.147,75.111,75.134,135640000.0
2007-09-06 01:58:00,75.15,75.184,75.15,75.176,131590000.0
2007-09-06 02:00:00,75.199,75.199,75.174,75.178,13890000.0
2007-09-06 02:01:00,75.185,75.185,75.149,75.149,168630000.0
2007-09-06 02:02:00,75.159,75.181,75.154,75.174,131010000.0
2007-09-06 02:03:00,75.232,75.232,75.198,75.199,97800000.0
2007-09-06 02:04:00,75.202,75.202,75.161,75.17,115970000.0
2007-09-06 02:06:00,75.218,75.218,75.174,75.198,65370000.0
2007-09-06 02:07:00,75.189,75.201,75.189,75.19,105720000.0
2007-09-06 02:08:00,75.193,75.193,75.181,75.19,53470000.0
2007-09-06 02:09:00,75.266,75.266,75.258,75.258,91190000.0
2007-09-06 02:10:00,75.203,75.224,75.193,75.224,62390000.0
2007-09-06 02:11:00,75.218,75.235,75.214,75.228,122640000.0
2007-09-06 02:12:00,75.266,75.266,75.22,75.229,146520000.0
2007-09-06 02:13:00,75.22,75.233,75.215,75.233,140630000.0
2007-09-06 02:14:00,75.248,75.262,75.243,75.262,129800000.0
2007-09-06 02:15:00,75.273,75.29,75.239,75.242,11680000.0
2007-09-06 02:16:00,75.255,75.256,75.246,75.254,147090000.0
2007-09-06 02:17:00,75.248,75.255,75.247,75.247,139550000.0
2007-09-06 02:18:00,75.289,75.289,75.254,75.256,140700000.0
2007-09-06 02:19:00,75.245,75.246,75.245,75.246,6010000.0
2007-09-06 02:21:00,75.291,75.291,75.244,75.247,13000000.0
2007-09-06 02:22:00,75.236,75.242,75.224,75.229,148650000.0
2007-09-06 02:23:00,75.217,75.227,75.217,75.225,141420000.0
2007-09-06 02:24:00,75.264,75.264,75.23,75.236,12050000.0
2007-09-06 02:25:00,75.227,75.232,75.226,75.228,134640000.0
2007-09-06 02:27:00,75.264,75.264,75.231,75.231,43270000.0
2007-09-06 02:29:00,75.222,75.228,75.22,75.227,162840000.0
2007-09-06 02:30:00,75.264,75.267,75.231,75.234,146440000.0
2007-09-06 02:31:00,75.236,75.236,75.229,75.229,95620000.0
2007-09-06 02:32:00,75.236,75.236,75.219,75.231,128380000.0
2007-09-06 02:33:00,75.283,75.286,75.276,75.278,159200000.0
2007-09-06 02:34:00,75.245,75.262,75.239,75.262,72500000.0
2007-09-06 02:35:00,75.261,75.286,75.231,75.286,105850000.0
2007-09-06 02:36:00,75.32,75.32,75.247,75.282,55710000.0
2007-09-06 02:37:00,75.266,75.266,75.252,75.253,98410000.0
2007-09-06 02:38:00,75.252,75.262,75.228,75.257,64030000.0
2007-09-06 02:39:00,75.299,75.299,75.236,75.246,128710000.0
2007-09-06 02:40:00,75.23,75.235,75.228,75.229,151050000.0
2007-09-06 02:41:00,75.233,75.235,75.223,75.229,146210000.0
2007-09-06 02:42:00,75.272,75.272,75.23,75.24,139380000.0
2007-09-06 02:43:00,75.23,75.234,75.228,75.229,13780000.0
2007-09-06 02:44:00,75.213,75.219,75.193,75.203,61010000.0
2007-09-06 02:45:00,75.23,75.242,75.214,75.242,95540000.0
2007-09-06 02:46:00,75.238,75.248,75.232,75.248,56070000.0
2007-09-06 02:47:00,75.258,75.295,75.248,75.265,115660000.0
2007-09-06 02:48:00,75.266,75.287,75.257,75.276,156260000.0
2007-09-06 02:49:00,75.264,75.265,75.253,75.255,140020000.0
2007-09-06 02:50:00,75.266,75.267,75.26,75.267,133870000.0
2007-09-06 02:51:00,75.299,75.299,75.268,75.268,9430000.0
2007-09-06 02:52:00,75.245,75.246,75.239,75.246,8680000.0
2007-09-06 02:53:00,75.233,75.233,75.223,75.228,140650000.0
2007-09-06 02:54:00,75.251,75.251,75.223,75.223,133710000.0
2007-09-06 02:55:00,75.225,75.225,75.214,75.218,15250000.0
2007-09-06 02:56:00,75.227,75.232,75.212,75.225,134850000.0
2007-09-06 02:57:00,75.262,75.262,75.244,75.257,21850000.0
2007-09-06 02:58:00,75.243,75.243,75.222,75.222,144810000.0
2007-09-06 02:59:00,75.209,75.225,75.209,75.225,132310000.0
2007-09-06 03:00:00,75.256,75.256,75.231,75.231,15850000.0
2007-09-06 03:01:00,75.22,75.226,75.214,75.214,17640000.0
2007-09-06 03:02:00,75.225,75.238,75.205,75.231,145900000.0
2007-09-06 03:03:00,75.251,75.251,75.227,75.247,135810000.0
2007-09-06 03:04:00,75.239,75.256,75.23,75.234,12480000.0
2007-09-06 03:05:00,75.261,75.268,75.239,75.246,141470000.0
2007-09-06 03:06:00,75.28,75.28,75.252,75.252,124750000.0
2007-09-06 03:07:00,75.264,75.28,75.256,75.269,22100000.0
2007-09-06 03:08:00,75.287,75.294,75.27,75.277,109410000.0
2007-09-06 03:09:00,75.329,75.329,75.279,75.298,61390000.0
2007-09-06 03:10:00,75.264,75.281,75.254,75.259,104780000.0
2007-09-06 03:11:00,75.271,75.29,75.264,75.279,63010000.0
2007-09-06 03:12:00,75.3,75.3,75.245,75.278,119030000.0
2007-09-06 03:13:00,75.261,75.293,75.256,75.27,152330000.0
2007-09-06 03:14:00,75.304,75.304,75.268,75.304,150650000.0
2007-09-06 03:15:00,75.316,75.328,75.296,75.326,135930000.0
2007-09-06 03:16:00,75.299,75.318,75.299,75.318,6940000.0
2007-09-06 03:17:00,75.283,75.297,75.276,75.295,150810000.0
2007-09-06 03:18:00,75.301,75.301,75.273,75.296,140780000.0
2007-09-06 03:19:00,75.266,75.284,75.259,75.278,24620000.0
2007-09-06 03:20:00,75.269,75.278,75.269,75.273,127450000.0
2007-09-06 03:21:00,75.306,75.306,75.254,75.294,154830000.0
2007-09-06 03:22:00,75.278,75.299,75.275,75.294,143310000.0
2007-09-06 03:23:00,75.303,75.303,75.274,75.274,133660000.0
2007-09-06 03:24:00,75.319,75.319,75.313,75.313,9280000.0
2007-09-06 03:25:00,75.263,75.29,75.263,75.286,59900000.0
2007-09-06 03:26:00,75.251,75.287,75.251,75.287,116590000.0
2007-09-06 03:27:00,75.279,75.282,75.249,75.282,160390000.0
2007-09-06 03:28:00,75.274,75.315,75.273,75.278,139080000.0
2007-09-06 03:29:00,75.308,75.319,75.287,75.306,127090000.0
2007-09-06 03:30:00,75.367,75.379,75.324,75.339,16600000.0
2007-09-06 03:31:00,75.363,75.384,75.347,75.368,142100000.0
2007-09-06 03:32:00,75.357,75.382,75.354,75.364,135520000.0
2007-09-06 03:33:00,75.384,75.384,75.354,75.38,15580000.0
2007-09-06 03:34:00,75.355,75.415,75.355,75.413,108980000.0
2007-09-06 03:35:00,75.373,75.409,75.368,75.397,54510000.0
2007-09-06 03:36:00,75.385,75.385,75.342,75.342,106540000.0
2007-09-06 03:37:00,75.352,75.386,75.35,75.378,66160000.0
2007-09-06 03:38:00,75.369,75.379,75.369,75.379,134160000.0
2007-09-06 03:39:00,75.415,75.415,75.343,75.361,161220000.0
2007-09-06 03:40:00,75.338,75.386,75.338,75.374,141200000.0
2007-09-06 03:41:00,75.412,75.412,75.374,75.374,132540000.0
2007-09-06 03:42:00,75.406,75.406,75.369,75.379,7940000.0
2007-09-06 03:43:00,75.363,75.363,75.344,75.346,152660000.0
2007-09-06 03:44:00,75.362,75.389,75.358,75.367,130700000.0
2007-09-06 03:45:00,75.368,75.368,75.357,75.357,6270000.0
2007-09-06 03:46:00,75.344,75.346,75.338,75.339,150640000.0
2007-09-06 03:47:00,75.354,75.363,75.344,75.347,138890000.0
2007-09-06 03:48:00,75.394,75.394,75.361,75.367,131020000.0
2007-09-06 03:49:00,75.342,75.377,75.342,75.36,20680000.0
2007-09-06 03:50:00,75.369,75.389,75.357,75.389,153460000.0
2007-09-06 03:51:00,75.403,75.417,75.376,75.412,134820000.0
2007-09-06 03:52:00,75.405,75.414,75.386,75.397,23840000.0
2007-09-06 03:53:00,75.371,75.399,75.371,75.397,68780000.0
2007-09-06 03:54:00,75.414,75.414,75.378,75.383,120000000.0
2007-09-06 03:55:00,75.373,75.407,75.373,75.379,147410000.0
2007-09-06 03:56:00,75.383,75.385,75.373,75.385,147600000.0
2007-09-06 03:57:00,75.43,75.438,75.386,75.438,126950000.0
2007-09-06 03:58:00,75.442,75.446,75.416,75.416,15810000.0
2007-09-06 03:59:00,75.431,75.451,75.427,75.437,65370000.0
2007-09-06 04:00:00,75.454,75.454,75.417,75.439,123730000.0
2007-09-06 04:01:00,75.426,75.439,75.411,75.439,150420000.0
2007-09-06 04:02:00,75.428,75.451,75.428,75.451,148910000.0
2007-09-06 04:03:00,75.469,75.469,75.437,75.44,133620000.0
2007-09-06 04:04:00,75.453,75.453,75.434,75.452,13040000.0
2007-09-06 04:05:00,75.443,75.49,75.442,75.47,116220000.0
2007-09-06 04:06:00,75.497,75.497,75.461,75.492,161640000.0
2007-09-06 04:07:00,75.462,75.49,75.462,75.462,144250000.0
2007-09-06 04:08:00,75.478,75.487,75.453,75.476,137030000.0
2007-09-06 04:09:00,75.488,75.489,75.465,75.473,16930000.0
2007-09-06 04:10:00,75.443,75.467,75.434,75.458,21850000.0
2007-09-06 04:11:00,75.464,75.47,75.438,75.446,136820000.0
2007-09-06 04:12:00,75.47,75.47,75.439,75.462,17910000.0
2007-09-06 04:13:00,75.484,75.485,75.474,75.485,134930000.0
2007-09-06 04:14:00,75.462,75.462,75.436,75.438,136210000.0
2007-09-06 04:15:00,75.487,75.491,75.464,75.491,15800000.0
2007-09-06 04:16:00,75.453,75.484,75.453,75.462,15820000.0
2007-09-06 04:17:00,75.496,75.502,75.49,75.5,118300000.0
2007-09-06 04:18:00,75.502,75.502,75.484,75.495,149470000.0
2007-09-06 04:19:00,75.483,75.489,75.457,75.489,144830000.0
2007-09-06 04:20:00,75.466,75.467,75.46,75.467,136080000.0
2007-09-06 04:21:00,75.498,75.498,75.473,75.479,12620000.0
2007-09-06 04:22:00,75.48,75.509,75.48,75.509,123480000.0
2007-09-06 04:23:00,75.49,75.493,75.47,75.47,148020000.0
2007-09-06 04:24:00,75.5,75.5,75.471,75.471,83040000.0
2007-09-06 04:25:00,75.46,75.467,75.459,75.465,105490000.0
2007-09-06 04:26:00,75.458,75.465,75.458,75.46,52350000.0
2007-09-06 04:27:00,75.489,75.497,75.48,75.494,110910000.0
2007-09-06 04:28:00,75.487,75.497,75.487,75.497,71710000.0
2007-09-06 04:29:00,75.483,75.483,75.454,75.454,120010000.0
2007-09-06 04:30:00,75.473,75.502,75.471,75.494,148160000.0
2007-09-06 04:31:00,75.46,75.483,75.455,75.472,147900000.0
2007-09-06 04:32:00,75.451,75.486,75.451,75.486,125460000.0
2007-09-06 04:33:00,75.49,75.49,75.459,75.459,17360000.0
2007-09-06 04:34:00,75.482,75.495,75.466,75.495,144810000.0
2007-09-06 04:35:00,75.467,75.481,75.467,75.475,133420000.0
2007-09-06 04:36:00,75.504,75.513,75.496,75.513,20500000.0
2007-09-06 04:37:00,75.505,75.522,75.502,75.522,11160000.0
2007-09-06 04:38:00,75.489,75.511,75.484,75.484,140500000.0
2007-09-06 04:39:00,75.521,75.521,75.487,75.496,15620000.0
2007-09-06 04:40:00,75.514,75.514,75.475,75.476,12180000.0
2007-09-06 04:41:00,75.47,75.479,75.47,75.478,119220000.0
2007-09-06 04:42:00,75.503,75.503,75.473,75.474,150670000.0
2007-09-06 04:43:00,75.481,75.511,75.481,75.511,156140000.0
2007-09-06 04:44:00,75.499,75.521,75.49,75.49,128980000.0
2007-09-06 04:45:00,75.496,75.522,75.493,75.522,12200000.0
2007-09-06 04:46:00,75.508,75.508,75.499,75.499,8720000.0
2007-09-06 04:47:00,75.511,75.542,75.506,75.512,142310000.0
2007-09-06 04:48:00,75.542,75.542,75.51,75.532,132210000.0
2007-09-06 04:49:00,75.509,75.515,75.509,75.515,4130000.0
2007-09-06 04:51:00,75.537,75.537,75.516,75.516,12280000.0
2007-09-06 04:52:00,75.532,75.532,75.511,75.527,143290000.0
2007-09-06 04:53:00,75.521,75.54,75.511,75.528,141670000.0
2007-09-06 04:54:00,75.548,75.548,75.52,75.541,17730000.0
2007-09-06 04:55:00,75.558,75.558,75.555,75.555,3940000.0
2007-09-06 04:56:00,75.527,75.54,75.51,75.51,143570000.0
2007-09-06 04:57:00,75.536,75.544,75.524,75.544,10550000.0
2007-09-06 04:58:00,75.545,75.545,75.545,75.545,1690000.0
2007-09-06 05:00:00,75.566,75.566,75.558,75.558,99370000.0
2007-09-06 05:01:00,75.547,75.55,75.547,75.549,66130000.0
2007-09-06 05:02:00,75.557,75.561,75.551,75.561,113900000.0
2007-09-06 05:03:00,75.553,75.553,75.512,75.521,164800000.0
2007-09-06 05:05:00,75.529,75.549,75.523,75.547,132620000.0
2007-09-06 05:06:00,75.555,75.555,75.548,75.548,7130000.0
2007-09-06 05:07:00,75.524,75.543,75.512,75.543,144640000.0
2007-09-06 05:08:00,75.51,75.525,75.508,75.508,138070000.0
2007-09-06 05:09:00,75.532,75.547,75.522,75.547,14450000.0
2007-09-06 05:10:00,75.542,75.542,75.518,75.518,9090000.0
2007-09-06 05:11:00,75.527,75.531,75.524,75.527,145570000.0
2007-09-06 05:12:00,75.547,75.547,75.541,75.541,5860000.0
2007-09-06 05:13:00,75.516,75.538,75.514,75.519,21280000.0
2007-09-06 05:14:00,75.512,75.556,75.512,75.556,69840000.0
2007-09-06 05:15:00,75.587,75.59,75.582,75.583,126530000.0
2007-09-06 05:18:00,75.563,75.623,75.55,75.596,131640000.0
2007-09-06 05:19:00,75.617,75.629,75.599,75.621,11720000.0
2007-09-06 05:20:00,75.626,75.668,75.617,75.638,130600000.0
2007-09-06 05:21:00,75.652,75.655,75.618,75.628,20930000.0
2007-09-06 05:22:00,75.618,75.64,75.589,75.589,138860000.0
2007-09-06 05:23:00,75.584,75.606,75.584,75.598,129080000.0
2007-09-06 05:24:00,75.605,75.605,75.591,75.597,12890000.0
2007-09-06 05:25:00,75.602,75.632,75.602,75.61,15060000.0
2007-09-06 05:26:00,75.613,75.613,75.599,75.606,124670000.0
2007-09-06 05:27:00,75.63,75.63,75.616,75.616,5150000.0
2007-09-06 05:28:00,75.593,75.612,75.593,75.612,143910000.0
2007-09-06 05:29:00,75.589,75.612,75.581,75.581,145550000.0
2007-09-06 05:30:00,75.611,75.612,75.584,75.584,133120000.0
2007-09-06 05:31:00,75.594,75.604,75.59,75.591,12850000.0
2007-09-06 05:32:00,75.59,75.596,75.589,75.595,127060000.0
2007-09-06 05:33:00,75.603,75.603,75.591,75.591,4360000.0
2007-09-06 05:34:00,75.591,75.613,75.591,75.613,140610000.0
2007-09-06 05:35:00,75.58,75.612,75.58,75.612,130900000.0
2007-09-06 05:36:00,75.618,75.618,75.597,75.597,6240000.0
2007-09-06 05:37:00,75.579,75.589,75.576,75.579,25040000.0
2007-09-06 05:38:00,75.593,75.593,75.565,75.565,114700000.0
2007-09-06 05:39:00,75.592,75.592,75.505,75.547,144360000.0
2007-09-06 05:40:00,75.529,75.551,75.528,75.544,144260000.0
2007-09-06 05:41:00,75.532,75.548,75.516,75.529,123530000.0
2007-09-06 05:42:00,75.544,75.544,75.519,75.528,14110000.0
2007-09-06 05:43:00,75.501,75.509,75.501,75.508,7890000.0
2007-09-06 05:44:00,75.543,75.547,75.515,75.523,67580000.0
2007-09-06 05:45:00,75.546,75.546,75.517,75.529,121740000.0
2007-09-06 05:46:00,75.526,75.542,75.525,75.528,159000000.0
2007-09-06 05:47:00,75.539,75.57,75.534,75.534,149600000.0
2007-09-06 05:48:00,75.552,75.552,75.513,75.52,138930000.0
2007-09-06 05:49:00,75.52,75.52,75.505,75.507,14120000.0
2007-09-06 05:50:00,75.5,75.523,75.495,75.523,104840000.0
2007-09-06 05:51:00,75.531,75.531,75.497,75.509,61530000.0
2007-09-06 05:52:00,75.518,75.526,75.495,75.526,91810000.0
2007-09-06 05:53:00,75.502,75.523,75.497,75.507,81110000.0
2007-09-06 05:54:00,75.525,75.526,75.506,75.526,68520000.0
2007-09-06 05:55:00,75.512,75.541,75.512,75.537,29650000.0
2007-09-06 05:56:00,75.511,75.527,75.511,75.527,56540000.0
2007-09-06 05:57:00,75.543,75.543,75.504,75.504,56180000.0
2007-09-06 05:58:00,75.508,75.51,75.504,75.506,110160000.0
2007-09-06 06:00:00,75.537,75.541,75.517,75.53,127240000.0
2007-09-06 06:01:00,75.502,75.506,75.501,75.506,53010000.0
2007-09-06 06:02:00,75.515,75.516,75.509,75.51,135830000.0
2007-09-06 06:03:00,75.543,75.543,75.516,75.543,106580000.0
2007-09-06 06:04:00,75.513,75.522,75.507,75.51,109980000.0
2007-09-06 06:06:00,75.526,75.526,75.495,75.495,139830000.0
2007-09-06 06:07:00,75.513,75.523,75.5,75.5,68140000.0
2007-09-06 06:08:00,75.506,75.507,75.499,75.503,152280000.0
2007-09-06 06:09:00,75.554,75.554,75.514,75.52,122900000.0
2007-09-06 06:10:00,75.531,75.569,75.529,75.532,84130000.0
2007-09-06 06:11:00,75.538,75.552,75.526,75.543,50230000.0
2007-09-06 06:12:00,75.536,75.544,75.515,75.544,162770000.0
2007-09-06 06:13:00,75.511,75.526,75.511,75.524,158150000.0
2007-09-06 06:15:00,75.534,75.545,75.517,75.545,84430000.0
2007-09-06 06:16:00,75.532,75.547,75.522,75.536,116540000.0
2007-09-06 06:17:00,75.564,75.58,75.545,75.58,138190000.0
2007-09-06 06:18:00,75.574,75.576,75.544,75.575,67360000.0
2007-09-06 06:19:00,75.541,75.56,75.541,75.554,99810000.0
2007-09-06 06:20:00,75.53,75.541,75.524,75.524,45050000.0
2007-09-06 06:21:00,75.566,75.566,75.536,75.541,87570000.0
2007-09-06 06:22:00,75.567,75.573,75.547,75.551,57970000.0
2007-09-06 06:23:00,75.562,75.6,75.562,75.6,103210000.0
2007-09-06 06:24:00,75.633,75.633,75.56,75.56,131330000.0
2007-09-06 06:25:00,75.587,75.609,75.568,75.601,122980000.0
2007-09-06 06:26:00,75.601,75.631,75.596,75.6,112840000.0
2007-09-06 06:27:00,75.627,75.634,75.612,75.627,16390000.0
2007-09-06 06:28:00,75.632,75.659,75.602,75.608,84470000.0
2007-09-06 06:29:00,75.597,75.62,75.583,75.583,45940000.0
2007-09-06 06:30:00,75.61,75.61,75.574,75.584,35840000.0
2007-09-06 06:31:00,75.601,75.615,75.594,75.615,51970000.0
2007-09-06 06:32:00,75.599,75.614,75.588,75.614,114510000.0
2007-09-06 06:33:00,75.632,75.632,75.579,75.591,105440000.0
2007-09-06 06:34:00,75.573,75.583,75.562,75.571,32530000.0
2007-09-06 06:36:00,75.598,75.598,75.559,75.583,14660000.0
2007-09-06 06:37:00,75.572,75.593,75.572,75.574,55820000.0
2007-09-06 06:38:00,75.562,75.585,75.562,75.585,52480000.0
2007-09-06 06:39:00,75.616,75.616,75.584,75.584,82930000.0
2007-09-06 06:40:00,75.57,75.591,75.57,75.587,153040000.0
2007-09-06 06:41:00,75.579,75.595,75.572,75.587,67260000.0
2007-09-06 06:42:00,75.604,75.604,75.571,75.571,116400000.0
2007-09-06 06:43:00,75.577,75.595,75.575,75.578,104340000.0
2007-09-06 06:44:00,75.592,75.612,75.589,75.598,87670000.0
2007-09-06 06:45:00,75.618,75.618,75.592,75.613,75560000.0
2007-09-06 06:47:00,75.581,75.615,75.581,75.615,39760000.0
2007-09-06 06:48:00,75.624,75.624,75.565,75.565,48750000.0
2007-09-06 06:49:00,75.548,75.564,75.543,75.55,27170000.0
2007-09-06 06:50:00,75.541,75.561,75.536,75.541,28940000.0
2007-09-06 06:51:00,75.57,75.57,75.519,75.519,35650000.0
2007-09-06 06:52:00,75.53,75.55,75.525,75.542,60620000.0
2007-09-06 06:53:00,75.537,75.54,75.534,75.538,100840000.0
2007-09-06 06:54:00,75.563,75.563,75.532,75.547,89490000.0
2007-09-06 06:55:00,75.525,75.552,75.525,75.546,73970000.0
2007-09-06 06:56:00,75.54,75.565,75.536,75.548,70930000.0
2007-09-06 06:57:00,75.563,75.563,75.534,75.553,146390000.0
2007-09-06 06:58:00,75.534,75.539,75.53,75.535,136120000.0
2007-09-06 06:59:00,75.531,75.571,75.531,75.553,140410000.0
2007-09-06 07:00:00,75.575,75.575,75.561,75.561,126120000.0
2007-09-06 07:01:00,75.551,75.586,75.543,75.586,59990000.0
2007-09-06 07:02:00,75.553,75.581,75.553,75.565,94240000.0
2007-09-06 07:03:00,75.576,75.577,75.57,75.57,79340000.0
2007-09-06 07:05:00,75.562,75.585,75.555,75.568,81680000.0
2007-09-06 07:06:00,75.562,75.562,75.531,75.531,73460000.0
2007-09-06 07:07:00,75.534,75.535,75.521,75.528,46360000.0
2007-09-06 07:08:00,75.521,75.528,75.521,75.527,65920000.0
2007-09-06 07:09:00,75.563,75.563,75.534,75.546,114040000.0
2007-09-06 07:10:00,75.521,75.527,75.52,75.527,118150000.0
2007-09-06 07:11:00,75.514,75.518,75.486,75.491,113380000.0
2007-09-06 07:12:00,75.55,75.55,75.489,75.527,71140000.0
2007-09-06 07:13:00,75.507,75.508,75.5,75.5,71090000.0
2007-09-06 07:14:00,75.494,75.521,75.494,75.499,86950000.0
2007-09-06 07:15:00,75.53,75.53,75.496,75.511,60530000.0
2007-09-06 07:16:00,75.533,75.537,75.515,75.537,45320000.0
2007-09-06 07:17:00,75.528,75.54,75.517,75.53,101240000.0
2007-09-06 07:18:00,75.581,75.581,75.494,75.494,71430000.0
2007-09-06 07:19:00,75.497,75.5,75.475,75.479,84460000.0
2007-09-06 07:20:00,75.472,75.514,75.472,75.514,68970000.0
2007-09-06 07:21:00,75.513,75.513,75.492,75.492,76780000.0
2007-09-06 07:22:00,75.526,75.526,75.505,75.505,84260000.0
2007-09-06 07:23:00,75.492,75.515,75.492,75.515,47690000.0
2007-09-06 07:24:00,75.565,75.568,75.561,75.561,65100000.0
2007-09-06 07:25:00,75.503,75.517,75.503,75.517,100340000.0
2007-09-06 07:26:00,75.503,75.521,75.497,75.515,99560000.0
2007-09-06 07:27:00,75.522,75.522,75.499,75.515,92370000.0
2007-09-06 07:28:00,75.493,75.493,75.474,75.474,54240000.0
2007-09-06 07:29:00,75.457,75.474,75.44,75.444,77980000.0
2007-09-06 07:30:00,75.495,75.495,75.454,75.461,67510000.0
2007-09-06 07:31:00,75.475,75.489,75.466,75.483,65370000.0
2007-09-06 07:32:00,75.45,75.484,75.45,75.484,32460000.0
2007-09-06 07:33:00,75.483,75.483,75.433,75.433,42410000.0
2007-09-06 07:34:00,75.444,75.463,75.442,75.442,45390000.0
2007-09-06 07:35:00,75.453,75.453,75.421,75.421,90450000.0
2007-09-06 07:36:00,75.47,75.47,75.412,75.432,72130000.0
2007-09-06 07:37:00,75.407,75.419,75.393,75.408,114950000.0
2007-09-06 07:38:00,75.435,75.435,75.386,75.409,50800000.0
2007-09-06 07:39:00,75.411,75.411,75.348,75.352,121200000.0
2007-09-06 07:40:00,75.385,75.385,75.344,75.352,101120000.0
2007-09-06 07:41:00,75.344,75.388,75.344,75.374,107470000.0
2007-09-06 07:42:00,75.4,75.422,75.376,75.389,118870000.0
2007-09-06 07:43:00,75.38,75.394,75.367,75.393,132090000.0
2007-09-06 07:44:00,75.362,75.395,75.362,75.395,68420000.0
2007-09-06 07:45:00,75.394,75.394,75.364,75.377,133290000.0
2007-09-06 07:46:00,75.369,75.378,75.369,75.377,114420000.0
2007-09-06 07:47:00,75.405,75.416,75.382,75.4,77210000.0
2007-09-06 07:48:00,75.427,75.432,75.398,75.398,47210000.0
2007-09-06 07:49:00,75.409,75.432,75.409,75.427,150430000.0
2007-09-06 07:50:00,75.401,75.411,75.399,75.404,145570000.0
2007-09-06 07:51:00,75.437,75.437,75.399,75.414,115550000.0
2007-09-06 07:52:00,75.42,75.433,75.414,75.433,85270000.0
2007-09-06 07:53:00,75.431,75.449,75.419,75.449,102980000.0
2007-09-06 07:54:00,75.443,75.478,75.443,75.459,127830000.0
2007-09-06 07:55:00,75.485,75.485,75.452,75.466,70810000.0
2007-09-06 07:56:00,75.494,75.494,75.447,75.45,95720000.0
2007-09-06 07:57:00,75.474,75.482,75.448,75.454,52740000.0
2007-09-06 07:58:00,75.459,75.477,75.447,75.452,76480000.0
2007-09-06 07:59:00,75.439,75.477,75.389,75.415,53520000.0
2007-09-06 08:00:00,75.403,75.454,75.403,75.454,99770000.0
2007-09-06 08:01:00,75.439,75.456,75.437,75.438,127160000.0
2007-09-06 08:02:00,75.456,75.472,75.437,75.463,118150000.0
2007-09-06 08:03:00,75.475,75.491,75.45,75.46,113350000.0
2007-09-06 08:04:00,75.48,75.481,75.462,75.481,8830000.0
2007-09-06 08:05:00,75.488,75.523,75.463,75.523,98550000.0
2007-09-06 08:06:00,75.522,75.522,75.485,75.491,137930000.0
2007-09-06 08:07:00,75.483,75.517,75.483,75.507,61170000.0
2007-09-06 08:08:00,75.513,75.513,75.477,75.51,84910000.0
2007-09-06 08:09:00,75.512,75.512,75.476,75.489,51150000.0
2007-09-06 08:10:00,75.467,75.516,75.467,75.503,84880000.0
2007-09-06 08:11:00,75.481,75.52,75.481,75.502,52290000.0
2007-09-06 08:12:00,75.526,75.526,75.499,75.52,100730000.0
2007-09-06 08:13:00,75.494,75.494,75.469,75.476,126840000.0
2007-09-06 08:14:00,75.492,75.523,75.492,75.523,121510000.0
2007-09-06 08:15:00,75.544,75.549,75.538,75.538,114060000.0
2007-09-06 08:16:00,75.497,75.506,75.497,75.506,4360000.0
2007-09-06 08:17:00,75.486,75.511,75.486,75.492,84260000.0
2007-09-06 08:18:00,75.508,75.518,75.485,75.513,75710000.0
2007-09-06 08:19:00,75.482,75.517,75.479,75.5,43120000.0
2007-09-06 08:20:00,75.46,75.49,75.46,75.47,62830000.0
2007-09-06 08:21:00,75.505,75.506,75.5,75.5,111290000.0
2007-09-06 08:22:00,75.483,75.509,75.472,75.472,106660000.0
2007-09-06 08:23:00,75.481,75.509,75.48,75.497,117460000.0
2007-09-06 08:24:00,75.483,75.512,75.483,75.499,78280000.0
2007-09-06 08:25:00,75.507,75.511,75.484,75.484,74110000.0
2007-09-06 08:26:00,75.492,75.523,75.492,75.523,86620000.0
2007-09-06 08:27:00,75.544,75.568,75.509,75.522,67730000.0
2007-09-06 08:28:00,75.528,75.548,75.511,75.511,44630000.0
2007-09-06 08:29:00,75.516,75.549,75.506,75.529,96610000.0
2007-09-06 08:30:00,75.504,75.538,75.502,75.503,73160000.0
2007-09-06 08:31:00,75.51,75.523,75.504,75.508,87140000.0
2007-09-06 08:32:00,75.499,75.522,75.487,75.514,74120000.0
2007-09-06 08:33:00,75.543,75.543,75.512,75.527,82400000.0
2007-09-06 08:34:00,75.524,75.551,75.524,75.55,88120000.0
2007-09-06 08:35:00,75.502,75.516,75.502,75.516,47420000.0
2007-09-06 08:36:00,75.52,75.52,75.487,75.517,63010000.0
2007-09-06 08:37:00,75.51,75.523,75.505,75.505,100530000.0
2007-09-06 08:38:00,75.49,75.497,75.483,75.493,102430000.0
2007-09-06 08:39:00,75.511,75.511,75.467,75.494,90280000.0
2007-09-06 08:40:00,75.489,75.511,75.483,75.483,59720000.0
2007-09-06 08:41:00,75.498,75.513,75.487,75.513,85990000.0
2007-09-06 08:42:00,75.522,75.522,75.478,75.482,69980000.0
2007-09-06 08:43:00,75.507,75.507,75.474,75.474,65230000.0
2007-09-06 08:44:00,75.457,75.471,75.452,75.452,34490000.0
2007-09-06 08:45:00,75.494,75.494,75.459,75.463,46680000.0
2007-09-06 08:46:00,75.487,75.487,75.454,75.454,50580000.0
2007-09-06 08:47:00,75.443,75.474,75.443,75.456,98020000.0
2007-09-06 08:48:00,75.471,75.471,75.438,75.452,68420000.0
2007-09-06 08:49:00,75.444,75.48,75.444,75.467,120440000.0
2007-09-06 08:50:00,75.497,75.497,75.454,75.454,58950000.0
2007-09-06 08:51:00,75.512,75.512,75.455,75.455,130570000.0
2007-09-06 08:52:00,75.461,75.466,75.452,75.452,109800000.0
2007-09-06 08:53:00,75.461,75.484,75.454,75.484,99760000.0
2007-09-06 08:54:00,75.493,75.493,75.453,75.467,116300000.0
2007-09-06 08:55:00,75.46,75.493,75.46,75.493,125580000.0
2007-09-06 08:56:00,75.476,75.479,75.476,75.478,59400000.0
2007-09-06 08:57:00,75.501,75.51,75.477,75.479,139530000.0
2007-09-06 08:58:00,75.468,75.478,75.468,75.476,117920000.0
2007-09-06 08:59:00,75.49,75.51,75.486,75.5,78140000.0
2007-09-06 09:00:00,75.519,75.529,75.497,75.521,43270000.0
2007-09-06 09:01:00,75.505,75.52,75.496,75.499,147160000.0
2007-09-06 09:02:00,75.512,75.539,75.506,75.508,142140000.0
2007-09-06 09:03:00,75.54,75.54,75.5,75.527,111150000.0
2007-09-06 09:04:00,75.487,75.521,75.486,75.515,86410000.0
2007-09-06 09:05:00,75.478,75.488,75.468,75.468,105790000.0
2007-09-06 09:06:00,75.48,75.517,75.474,75.517,124350000.0
2007-09-06 09:07:00,75.488,75.51,75.483,75.483,66680000.0
2007-09-06 09:08:00,75.474,75.508,75.474,75.492,87320000.0
2007-09-06 09:09:00,75.52,75.52,75.488,75.499,53410000.0
2007-09-06 09:10:00,75.484,75.511,75.482,75.482,85770000.0
2007-09-06 09:11:00,75.489,75.515,75.483,75.515,53470000.0
2007-09-06 09:12:00,75.506,75.508,75.486,75.5,111660000.0
2007-09-06 09:13:00,75.473,75.477,75.467,75.469,124390000.0
2007-09-06 09:14:00,75.481,75.51,75.481,75.499,112080000.0
2007-09-06 09:15:00,75.518,75.518,75.48,75.483,101120000.0
2007-09-06 09:16:00,75.483,75.519,75.483,75.519,11120000.0
2007-09-06 09:17:00,75.52,75.537,75.497,75.51,105430000.0
2007-09-06 09:18:00,75.526,75.526,75.495,75.496,12620000.0
2007-09-06 09:19:00,75.486,75.486,75.486,75.486,1690000.0
2007-09-06 09:21:00,75.514,75.514,75.503,75.503,99790000.0
2007-09-06 09:23:00,75.5,75.522,75.497,75.497,93660000.0
2007-09-06 09:24:00,75.516,75.516,75.493,75.493,62980000.0
2007-09-06 09:25:00,75.513,75.521,75.494,75.513,103330000.0
2007-09-06 09:27:00,75.514,75.516,75.508,75.508,80980000.0
2007-09-06 09:28:00,75.494,75.494,75.484,75.484,85590000.0
2007-09-06 09:29:00,75.494,75.52,75.491,75.52,67010000.0
2007-09-06 09:30:00,75.533,75.539,75.526,75.526,101620000.0
2007-09-06 09:31:00,75.51,75.568,75.505,75.555,98210000.0
2007-09-06 09:32:00,75.579,75.579,75.54,75.559,96250000.0
2007-09-06 09:33:00,75.581,75.581,75.556,75.571,63000000.0
2007-09-06 09:34:00,75.581,75.593,75.574,75.578,39500000.0
2007-09-06 09:35:00,75.592,75.6,75.575,75.577,86320000.0
2007-09-06 09:36:00,75.589,75.589,75.544,75.544,90740000.0
2007-09-06 09:37:00,75.532,75.569,75.532,75.554,53680000.0
2007-09-06 09:38:00,75.548,75.583,75.548,75.583,86550000.0
2007-09-06 09:39:00,75.589,75.589,75.546,75.571,110700000.0
2007-09-06 09:40:00,75.557,75.583,75.557,75.583,73290000.0
2007-09-06 09:41:00,75.567,75.582,75.554,75.582,77200000.0
2007-09-06 09:42:00,75.591,75.591,75.563,75.574,72710000.0
2007-09-06 09:43:00,75.56,75.566,75.56,75.565,79010000.0
2007-09-06 09:44:00,75.579,75.592,75.57,75.57,107470000.0
2007-09-06 09:45:00,75.617,75.617,75.551,75.567,83430000.0
2007-09-06 09:46:00,75.566,75.568,75.56,75.562,76110000.0
2007-09-06 09:47:00,75.567,75.567,75.558,75.558,35360000.0
2007-09-06 09:48:00,75.589,75.589,75.551,75.558,114570000.0
2007-09-06 09:49:00,75.551,75.565,75.541,75.555,104930000.0
2007-09-06 09:51:00,75.584,75.584,75.545,75.577,116310000.0
2007-09-06 09:52:00,75.539,75.55,75.539,75.542,132310000.0
2007-09-06 09:53:00,75.553,75.553,75.533,75.542,96920000.0
2007-09-06 09:54:00,75.582,75.582,75.544,75.544,99870000.0
2007-09-06 09:55:00,75.543,75.543,75.519,75.543,99520000.0
2007-09-06 09:56:00,75.541,75.571,75.541,75.541,84490000.0
2007-09-06 09:57:00,75.582,75.582,75.544,75.544,83600000.0
2007-09-06 09:58:00,75.52,75.549,75.52,75.549,90420000.0
2007-09-06 09:59:00,75.542,75.542,75.506,75.513,68390000.0
2007-09-06 10:00:00,75.551,75.551,75.506,75.515,76480000.0
2007-09-06 10:01:00,75.518,75.541,75.514,75.522,93810000.0
2007-09-06 10:02:00,75.553,75.573,75.542,75.573,81280000.0
2007-09-06 10:03:00,75.589,75.589,75.547,75.583,98170000.0
2007-09-06 10:04:00,75.55,75.586,75.55,75.553,77470000.0
2007-09-06 10:05:00,75.578,75.601,75.564,75.571,69520000.0
2007-09-06 10:06:00,75.588,75.594,75.567,75.569,116430000.0
2007-09-06 10:07:00,75.578,75.593,75.576,75.58,94510000.0
2007-09-06 10:08:00,75.574,75.593,75.574,75.593,87900000.0
2007-09-06 10:09:00,75.606,75.611,75.585,75.611,78910000.0
2007-09-06 10:10:00,75.573,75.606,75.565,75.58,72670000.0
2007-09-06 10:11:00,75.566,75.589,75.566,75.58,78460000.0
2007-09-06 10:12:00,75.606,75.606,75.583,75.583,58820000.0
2007-09-06 10:13:00,75.594,75.626,75.591,75.591,124130000.0
2007-09-06 10:14:00,75.58,75.608,75.58,75.608,96130000.0
2007-09-06 10:15:00,75.632,75.632,75.608,75.613,107380000.0
2007-09-06 10:16:00,75.606,75.638,75.606,75.619,61140000.0
2007-09-06 10:17:00,75.611,75.62,75.604,75.607,50510000.0
2007-09-06 10:18:00,75.634,75.634,75.607,75.609,89420000.0
2007-09-06 10:19:00,75.601,75.625,75.595,75.613,137430000.0
2007-09-06 10:20:00,75.593,75.619,75.593,75.608,118270000.0
2007-09-06 10:21:00,75.622,75.622,75.586,75.591,88220000.0
2007-09-06 10:22:00,75.581,75.594,75.58,75.583,83940000.0
2007-09-06 10:23:00,75.609,75.617,75.575,75.575,105530000.0
2007-09-06 10:24:00,75.605,75.608,75.579,75.579,119780000.0
2007-09-06 10:25:00,75.602,75.613,75.587,75.613,83370000.0
2007-09-06 10:26:00,75.6,75.612,75.587,75.593,58300000.0
2007-09-06 10:27:00,75.623,75.623,75.587,75.6,33760000.0
2007-09-06 10:28:00,75.572,75.598,75.559,75.573,47620000.0
2007-09-06 10:29:00,75.598,75.598,75.59,75.59,94040000.0
2007-09-06 10:30:00,75.595,75.598,75.563,75.563,58370000.0
2007-09-06 10:31:00,75.551,75.568,75.551,75.559,66020000.0
2007-09-06 10:32:00,75.573,75.594,75.572,75.572,81670000.0
2007-09-06 10:33:00,75.593,75.593,75.567,75.578,69280000.0
2007-09-06 10:34:00,75.586,75.592,75.569,75.578,67930000.0
2007-09-06 10:35:00,75.592,75.599,75.591,75.595,95460000.0
2007-09-06 10:36:00,75.61,75.61,75.597,75.597,63890000.0
2007-09-06 10:37:00,75.592,75.615,75.592,75.615,84780000.0
2007-09-06 10:38:00,75.601,75.612,75.59,75.593,73000000.0
2007-09-06 10:39:00,75.619,75.619,75.592,75.592,38260000.0
2007-09-06 10:40:00,75.577,75.586,75.577,75.584,60800000.0
2007-09-06 10:41:00,75.576,75.589,75.566,75.588,73850000.0
2007-09-06 10:42:00,75.594,75.61,75.579,75.61,75560000.0
2007-09-06 10:43:00,75.596,75.596,75.561,75.561,59210000.0
2007-09-06 10:44:00,75.571,75.577,75.569,75.576,75530000.0
2007-09-06 10:45:00,75.617,75.617,75.611,75.612,120250000.0
2007-09-06 10:46:00,75.614,75.615,75.584,75.615,112940000.0
2007-09-06 10:47:00,75.599,75.61,75.584,75.597,68170000.0
2007-09-06 10:48:00,75.602,75.609,75.575,75.597,99020000.0
2007-09-06 10:49:00,75.57,75.575,75.569,75.571,91530000.0
2007-09-06 10:50:00,75.583,75.583,75.555,75.555,101700000.0
2007-09-06 10:51:00,75.587,75.587,75.556,75.561,35580000.0
2007-09-06 10:52:00,75.555,75.583,75.555,75.562,40850000.0
2007-09-06 10:53:00,75.572,75.594,75.564,75.594,41140000.0
2007-09-06 10:54:00,75.589,75.609,75.578,75.609,14830000.0
2007-09-06 10:55:00,75.597,75.614,75.583,75.597,43130000.0
2007-09-06 10:56:00,75.593,75.632,75.593,75.612,56050000.0
2007-09-06 10:57:00,75.641,75.641,75.598,75.598,47070000.0
2007-09-06 10:58:00,75.618,75.631,75.59,75.59,104300000.0
2007-09-06 10:59:00,75.613,75.613,75.59,75.59,75180000.0
2007-09-06 11:00:00,75.632,75.632,75.596,75.619,37260000.0
2007-09-06 11:01:00,75.593,75.629,75.593,75.604,54100000.0
2007-09-06 11:02:00,75.606,75.607,75.598,75.605,52250000.0
2007-09-06 11:03:00,75.64,75.64,75.607,75.611,70960000.0
2007-09-06 11:04:00,75.629,75.673,75.629,75.673,101890000.0
2007-09-06 11:05:00,75.64,75.672,75.64,75.664,87750000.0
2007-09-06 11:06:00,75.665,75.667,75.658,75.667,151540000.0
2007-09-06 11:07:00,75.654,75.667,75.642,75.648,48210000.0
2007-09-06 11:08:00,75.651,75.67,75.643,75.663,67860000.0
2007-09-06 11:09:00,75.659,75.659,75.625,75.631,33690000.0
2007-09-06 11:10:00,75.645,75.664,75.638,75.66,30860000.0
2007-09-06 11:11:00,75.621,75.667,75.618,75.634,43230000.0
2007-09-06 11:12:00,75.667,75.667,75.628,75.646,20670000.0
2007-09-06 11:13:00,75.631,75.656,75.627,75.631,20390000.0
2007-09-06 11:14:00,75.643,75.674,75.638,75.649,55510000.0
2007-09-06 11:15:00,75.683,75.683,75.651,75.669,49420000.0
2007-09-06 11:16:00,75.678,75.678,75.671,75.671,52690000.0
2007-09-06 11:17:00,75.631,75.643,75.623,75.623,31810000.0
2007-09-06 11:18:00,75.655,75.66,75.623,75.623,65110000.0
2007-09-06 11:19:00,75.624,75.625,75.622,75.622,32090000.0
2007-09-06 11:20:00,75.635,75.663,75.625,75.646,84160000.0
2007-09-06 11:21:00,75.651,75.651,75.607,75.64,82490000.0
2007-09-06 11:22:00,75.599,75.638,75.595,75.595,52650000.0
2007-09-06 11:23:00,75.6,75.611,75.583,75.611,40470000.0
2007-09-06 11:24:00,75.609,75.612,75.576,75.612,21600000.0
2007-09-06 11:25:00,75.596,75.615,75.59,75.59,39490000.0
2007-09-06 11:26:00,75.583,75.612,75.583,75.59,72480000.0
2007-09-06 11:27:00,75.623,75.623,75.588,75.594,68500000.0
2007-09-06 11:28:00,75.587,75.6,75.566,75.57,31980000.0
2007-09-06 11:29:00,75.595,75.601,75.564,75.564,86600000.0
2007-09-06 11:30:00,75.586,75.586,75.54,75.561,93670000.0
2007-09-06 11:31:00,75.536,75.536,75.523,75.523,44640000.0
2007-09-06 11:32:00,75.527,75.543,75.508,75.543,42340000.0
2007-09-06 11:33:00,75.515,75.551,75.515,75.547,27980000.0
2007-09-06 11:34:00,75.505,75.515,75.479,75.479,83190000.0
2007-09-06 11:35:00,75.489,75.518,75.489,75.509,104300000.0
2007-09-06 11:36:00,75.542,75.542,75.515,75.529,71630000.0
2007-09-06 11:37:00,75.539,75.551,75.508,75.51,82220000.0
2007-09-06 11:38:00,75.496,75.518,75.496,75.502,54420000.0
2007-09-06 11:39:00,75.543,75.543,75.497,75.512,100920000.0
2007-09-06 11:40:00,75.498,75.511,75.493,75.511,68030000.0
2007-09-06 11:41:00,75.503,75.547,75.503,75.531,73630000.0
2007-09-06 11:42:00,75.557,75.557,75.525,75.536,66150000.0
2007-09-06 11:43:00,75.521,75.554,75.515,75.554,131150000.0
2007-09-06 11:44:00,75.522,75.543,75.522,75.543,112130000.0
2007-09-06 11:45:00,75.551,75.551,75.525,75.525,96480000.0
2007-09-06 11:46:00,75.547,75.549,75.514,75.534,103060000.0
2007-09-06 11:48:00,75.546,75.547,75.539,75.539,85910000.0
2007-09-06 11:49:00,75.529,75.53,75.526,75.527,107270000.0
2007-09-06 11:50:00,75.543,75.552,75.513,75.529,64840000.0
2007-09-06 11:51:00,75.552,75.558,75.523,75.523,98010000.0
2007-09-06 11:52:00,75.515,75.561,75.515,75.561,80920000.0
2007-09-06 11:53:00,75.54,75.553,75.535,75.539,85940000.0
2007-09-06 11:54:00,75.563,75.563,75.534,75.542,76920000.0
2007-09-06 11:55:00,75.532,75.569,75.532,75.558,73280000.0
2007-09-06 11:56:00,75.544,75.571,75.544,75.551,114740000.0
2007-09-06 11:57:00,75.558,75.581,75.547,75.55,65770000.0
2007-09-06 11:58:00,75.562,75.587,75.562,75.587,115310000.0
2007-09-06 11:59:00,75.555,75.576,75.544,75.56,76280000.0
2007-09-06 12:00:00,75.58,75.58,75.526,75.526,144220000.0
2007-09-06 12:01:00,75.53,75.549,75.499,75.526,100950000.0
2007-09-06 12:02:00,75.492,75.525,75.488,75.525,92290000.0
2007-09-06 12:03:00,75.526,75.532,75.489,75.503,83880000.0
2007-09-06 12:04:00,75.469,75.483,75.447,75.483,92640000.0
2007-09-06 12:05:00,75.447,75.48,75.447,75.451,91090000.0
2007-09-06 12:06:00,75.482,75.482,75.454,75.476,33470000.0
2007-09-06 12:07:00,75.464,75.482,75.422,75.426,41610000.0
2007-09-06 12:08:00,75.433,75.452,75.426,75.426,56430000.0
2007-09-06 12:09:00,75.452,75.452,75.413,75.413,52640000.0
2007-09-06 12:10:00,75.407,75.423,75.343,75.343,123290000.0
2007-09-06 12:11:00,75.331,75.379,75.325,75.379,132180000.0
2007-09-06 12:12:00,75.376,75.411,75.376,75.396,43060000.0
2007-09-06 12:13:00,75.387,75.407,75.377,75.395,57190000.0
2007-09-06 12:14:00,75.36,75.39,75.36,75.389,71020000.0
2007-09-06 12:15:00,75.403,75.41,75.388,75.391,111440000.0
2007-09-06 12:16:00,75.409,75.421,75.387,75.409,37880000.0
2007-09-06 12:17:00,75.43,75.43,75.364,75.38,77340000.0
2007-09-06 12:18:00,75.414,75.414,75.378,75.408,35630000.0
2007-09-06 12:19:00,75.38,75.413,75.38,75.413,89670000.0
2007-09-06 12:20:00,75.399,75.435,75.399,75.425,73600000.0
2007-09-06 12:21:00,75.434,75.434,75.37,75.371,48710000.0
2007-09-06 12:22:00,75.359,75.415,75.359,75.364,62410000.0
2007-09-06 12:23:00,75.354,75.384,75.354,75.384,64140000.0
2007-09-06 12:24:00,75.382,75.382,75.343,75.363,46980000.0
2007-09-06 12:25:00,75.363,75.404,75.36,75.366,41470000.0
2007-09-06 12:26:00,75.343,75.394,75.343,75.394,75420000.0
2007-09-06 12:27:00,75.392,75.392,75.365,75.385,104070000.0
2007-09-06 12:28:00,75.371,75.409,75.365,75.404,162340000.0
2007-09-06 12:29:00,75.366,75.378,75.335,75.335,85130000.0
2007-09-06 12:30:00,75.373,75.373,75.33,75.335,81490000.0
2007-09-06 12:31:00,75.348,75.349,75.347,75.348,49760000.0
2007-09-06 12:32:00,75.324,75.342,75.316,75.324,35060000.0
2007-09-06 12:33:00,75.354,75.364,75.326,75.357,47280000.0
2007-09-06 12:34:00,75.38,75.38,75.34,75.357,103710000.0
2007-09-06 12:35:00,75.364,75.364,75.344,75.348,113390000.0
2007-09-06 12:36:00,75.341,75.377,75.341,75.369,33590000.0
2007-09-06 12:37:00,75.359,75.372,75.337,75.366,48270000.0
2007-09-06 12:38:00,75.363,75.367,75.341,75.345,16790000.0
2007-09-06 12:39:00,75.37,75.37,75.324,75.359,62990000.0
2007-09-06 12:40:00,75.347,75.354,75.332,75.349,53740000.0
2007-09-06 12:41:00,75.354,75.361,75.327,75.334,88900000.0
2007-09-06 12:42:00,75.379,75.379,75.333,75.355,159810000.0
2007-09-06 12:43:00,75.334,75.363,75.334,75.363,63160000.0
2007-09-06 12:44:00,75.349,75.351,75.34,75.346,119670000.0
2007-09-06 12:45:00,75.384,75.384,75.334,75.341,114300000.0
2007-09-06 12:46:00,75.33,75.35,75.322,75.322,101280000.0
2007-09-06 12:47:00,75.342,75.351,75.333,75.351,83580000.0
2007-09-06 12:48:00,75.365,75.383,75.343,75.383,42740000.0
2007-09-06 12:49:00,75.374,75.374,75.353,75.353,35880000.0
2007-09-06 12:50:00,75.373,75.383,75.358,75.383,61760000.0
2007-09-06 12:51:00,75.375,75.386,75.364,75.386,28170000.0
2007-09-06 12:52:00,75.375,75.375,75.35,75.35,35230000.0
2007-09-06 12:53:00,75.358,75.36,75.339,75.339,39350000.0
2007-09-06 12:54:00,75.36,75.36,75.318,75.344,64550000.0
2007-09-06 12:55:00,75.325,75.336,75.319,75.336,109470000.0
2007-09-06 12:56:00,75.356,75.356,75.343,75.347,87080000.0
2007-09-06 12:57:00,75.371,75.371,75.336,75.34,65450000.0
2007-09-06 12:58:00,75.342,75.342,75.312,75.312,75410000.0
2007-09-06 12:59:00,75.319,75.337,75.311,75.318,156020000.0
2007-09-06 13:00:00,75.369,75.369,75.318,75.343,134390000.0
2007-09-06 13:01:00,75.334,75.335,75.319,75.319,152960000.0
2007-09-06 13:02:00,75.331,75.34,75.325,75.33,131810000.0
2007-09-06 13:03:00,75.351,75.351,75.311,75.311,71130000.0
2007-09-06 13:04:00,75.326,75.328,75.321,75.326,94960000.0
2007-09-06 13:05:00,75.322,75.351,75.322,75.332,80570000.0
2007-09-06 13:06:00,75.363,75.363,75.332,75.347,78100000.0
2007-09-06 13:07:00,75.356,75.364,75.344,75.364,78220000.0
2007-09-06 13:08:00,75.372,75.372,75.313,75.313,73090000.0
2007-09-06 13:09:00,75.335,75.341,75.313,75.328,44240000.0
2007-09-06 13:10:00,75.341,75.354,75.337,75.347,70750000.0
2007-09-06 13:11:00,75.341,75.366,75.337,75.366,113180000.0
2007-09-06 13:12:00,75.373,75.373,75.31,75.317,105640000.0
2007-09-06 13:13:00,75.313,75.327,75.298,75.323,118270000.0
2007-09-06 13:14:00,75.329,75.329,75.298,75.309,85200000.0
2007-09-06 13:15:00,75.341,75.341,75.288,75.319,82580000.0
2007-09-06 13:16:00,75.303,75.303,75.275,75.277,83770000.0
2007-09-06 13:17:00,75.283,75.299,75.245,75.248,62010000.0
2007-09-06 13:18:00,75.241,75.28,75.236,75.259,48010000.0
2007-09-06 13:19:00,75.252,75.279,75.252,75.268,104800000.0
2007-09-06 13:20:00,75.286,75.301,75.274,75.295,76190000.0
2007-09-06 13:21:00,75.299,75.308,75.267,75.291,85040000.0
2007-09-06 13:22:00,75.297,75.311,75.287,75.291,64160000.0
2007-09-06 13:23:00,75.299,75.322,75.293,75.297,78120000.0
2007-09-06 13:24:00,75.333,75.338,75.296,75.305,87250000.0
2007-09-06 13:25:00,75.313,75.334,75.297,75.334,47760000.0
2007-09-06 13:26:00,75.316,75.326,75.311,75.311,63680000.0
2007-09-06 13:27:00,75.345,75.345,75.306,75.32,93670000.0
2007-09-06 13:28:00,75.313,75.318,75.31,75.31,113360000.0
2007-09-06 13:29:00,75.313,75.313,75.282,75.282,95180000.0
2007-09-06 13:30:00,75.315,75.315,75.287,75.307,62060000.0
2007-09-06 13:31:00,75.291,75.319,75.288,75.301,83500000.0
2007-09-06 13:32:00,75.31,75.335,75.31,75.316,73340000.0
2007-09-06 13:33:00,75.351,75.351,75.306,75.306,62860000.0
2007-09-06 13:34:00,75.287,75.297,75.287,75.297,31960000.0
2007-09-06 13:35:00,75.311,75.326,75.311,75.326,46280000.0
2007-09-06 13:36:00,75.343,75.343,75.301,75.301,43990000.0
2007-09-06 13:37:00,75.306,75.307,75.297,75.298,92860000.0
2007-09-06 13:38:00,75.306,75.309,75.306,75.309,67390000.0
2007-09-06 13:39:00,75.347,75.347,75.331,75.339,116870000.0
2007-09-06 13:40:00,75.306,75.335,75.306,75.335,57430000.0
2007-09-06 13:41:00,75.33,75.337,75.329,75.336,130750000.0
2007-09-06 13:42:00,75.347,75.347,75.333,75.333,97390000.0
2007-09-06 13:43:00,75.341,75.367,75.327,75.355,99430000.0
2007-09-06 13:44:00,75.348,75.357,75.326,75.332,121860000.0
2007-09-06 13:45:00,75.344,75.37,75.305,75.32,132930000.0
2007-09-06 13:46:00,75.304,75.318,75.285,75.291,64680000.0
2007-09-06 13:47:00,75.3,75.317,75.287,75.288,141730000.0
2007-09-06 13:48:00,75.338,75.338,75.245,75.257,123160000.0
2007-09-06 13:49:00,75.286,75.286,75.245,75.27,76260000.0
2007-09-06 13:50:00,75.247,75.29,75.247,75.284,44270000.0
2007-09-06 13:51:00,75.297,75.317,75.285,75.315,150330000.0
2007-09-06 13:52:00,75.323,75.323,75.278,75.278,147610000.0
2007-09-06 13:53:00,75.284,75.294,75.271,75.271,124500000.0
2007-09-06 13:54:00,75.277,75.303,75.258,75.262,83420000.0
2007-09-06 13:55:00,75.272,75.272,75.243,75.263,107120000.0
2007-09-06 13:56:00,75.236,75.251,75.231,75.251,128420000.0
2007-09-06 13:57:00,75.26,75.26,75.227,75.231,66700000.0
2007-09-06 13:58:00,75.223,75.226,75.219,75.225,91930000.0
2007-09-06 13:59:00,75.257,75.263,75.243,75.26,45560000.0
2007-09-06 14:00:00,75.279,75.298,75.269,75.278,80140000.0
2007-09-06 14:01:00,75.288,75.289,75.266,75.279,53820000.0
2007-09-06 14:02:00,75.274,75.3,75.274,75.289,111080000.0
2007-09-06 14:03:00,75.291,75.291,75.254,75.274,131900000.0
2007-09-06 14:04:00,75.263,75.263,75.241,75.241,125230000.0
2007-09-06 14:05:00,75.252,75.278,75.252,75.269,119210000.0
2007-09-06 14:06:00,75.298,75.299,75.269,75.269,8720000.0
2007-09-06 14:07:00,75.278,75.289,75.27,75.288,20280000.0
2007-09-06 14:08:00,75.279,75.296,75.278,75.279,74700000.0
2007-09-06 14:09:00,75.302,75.302,75.269,75.279,64990000.0
2007-09-06 14:10:00,75.303,75.303,75.284,75.284,27250000.0
2007-09-06 14:11:00,75.291,75.324,75.291,75.324,42050000.0
2007-09-06 14:12:00,75.332,75.335,75.292,75.335,46800000.0
2007-09-06 14:13:00,75.322,75.341,75.317,75.341,95370000.0
2007-09-06 14:14:00,75.323,75.359,75.323,75.355,69830000.0
2007-09-06 14:15:00,75.351,75.393,75.351,75.393,115460000.0
2007-09-06 14:16:00,75.369,75.384,75.358,75.37,59590000.0
2007-09-06 14:17:00,75.373,75.373,75.347,75.355,125480000.0
2007-09-06 14:18:00,75.365,75.384,75.353,75.384,107060000.0
2007-09-06 14:19:00,75.351,75.381,75.34,75.358,101750000.0
2007-09-06 14:20:00,75.354,75.381,75.354,75.381,126530000.0
2007-09-06 14:21:00,75.393,75.397,75.376,75.378,125560000.0
2007-09-06 14:22:00,75.385,75.387,75.381,75.386,70410000.0
2007-09-06 14:23:00,75.382,75.417,75.382,75.389,134850000.0
2007-09-06 14:24:00,75.413,75.413,75.385,75.39,113770000.0
2007-09-06 14:25:00,75.386,75.414,75.386,75.401,76660000.0
2007-09-06 14:26:00,75.412,75.446,75.408,75.446,50290000.0
2007-09-06 14:27:00,75.442,75.442,75.415,75.42,150960000.0
2007-09-06 14:28:00,75.417,75.47,75.417,75.47,146140000.0
2007-09-06 14:29:00,75.462,75.469,75.448,75.451,121220000.0
2007-09-06 14:30:00,75.487,75.511,75.468,75.479,90080000.0
2007-09-06 14:31:00,75.493,75.503,75.475,75.492,103460000.0
2007-09-06 14:32:00,75.519,75.519,75.474,75.501,123700000.0
2007-09-06 14:33:00,75.542,75.542,75.525,75.53,68950000.0
2007-09-06 14:34:00,75.528,75.576,75.528,75.554,97180000.0
2007-09-06 14:35:00,75.566,75.579,75.544,75.553,53040000.0
2007-09-06 14:36:00,75.576,75.579,75.543,75.543,79560000.0
2007-09-06 14:37:00,75.545,75.55,75.531,75.542,56700000.0
2007-09-06 14:38:00,75.549,75.555,75.523,75.54,104520000.0
2007-09-06 14:39:00,75.563,75.565,75.537,75.554,123600000.0
2007-09-06 14:40:00,75.545,75.55,75.53,75.536,121740000.0
2007-09-06 14:41:00,75.561,75.561,75.534,75.534,118490000.0
2007-09-06 14:42:00,75.545,75.545,75.518,75.518,6610000.0
2007-09-06 14:43:00,75.526,75.557,75.526,75.546,103460000.0
2007-09-06 14:44:00,75.557,75.57,75.537,75.558,112080000.0
2007-09-06 14:45:00,75.555,75.588,75.555,75.559,114460000.0
2007-09-06 14:46:00,75.561,75.561,75.533,75.533,123210000.0
2007-09-06 14:47:00,75.536,75.542,75.516,75.527,61180000.0
2007-09-06 14:48:00,75.541,75.541,75.485,75.485,148770000.0
2007-09-06 14:49:00,75.49,75.509,75.471,75.481,113500000.0
2007-09-06 14:50:00,75.493,75.523,75.493,75.504,76020000.0
2007-09-06 14:51:00,75.527,75.533,75.489,75.514,46780000.0
2007-09-06 14:52:00,75.472,75.519,75.471,75.494,153230000.0
2007-09-06 14:53:00,75.468,75.481,75.455,75.461,148160000.0
2007-09-06 14:54:00,75.492,75.509,75.466,75.505,114340000.0
2007-09-06 14:55:00,75.467,75.499,75.461,75.471,82440000.0
2007-09-06 14:56:00,75.499,75.499,75.467,75.481,108170000.0
2007-09-06 14:57:00,75.511,75.538,75.496,75.514,137720000.0
2007-09-06 14:58:00,75.51,75.552,75.506,75.552,64410000.0
2007-09-06 14:59:00,75.521,75.544,75.507,75.529,90340000.0
2007-09-06 15:00:00,75.521,75.556,75.512,75.554,50960000.0
2007-09-06 15:01:00,75.551,75.579,75.551,75.56,86320000.0
2007-09-06 15:02:00,75.552,75.584,75.552,75.584,58000000.0
2007-09-06 15:03:00,75.597,75.602,75.586,75.601,101710000.0
2007-09-06 15:04:00,75.628,75.66,75.608,75.636,130700000.0
2007-09-06 15:05:00,75.631,75.662,75.631,75.662,115130000.0
2007-09-06 15:06:00,75.664,75.664,75.642,75.65,110320000.0
2007-09-06 15:07:00,75.654,75.66,75.634,75.634,13520000.0
2007-09-06 15:08:00,75.618,75.642,75.618,75.631,134600000.0
2007-09-06 15:09:00,75.62,75.647,75.619,75.644,84200000.0
2007-09-06 15:10:00,75.655,75.665,75.638,75.654,105410000.0
2007-09-06 15:11:00,75.661,75.677,75.638,75.648,134260000.0
2007-09-06 15:12:00,75.656,75.67,75.629,75.67,67040000.0
2007-09-06 15:13:00,75.64,75.646,75.638,75.646,82950000.0
2007-09-06 15:14:00,75.641,75.666,75.636,75.643,47460000.0
2007-09-06 15:15:00,75.649,75.667,75.634,75.65,85460000.0
2007-09-06 15:16:00,75.636,75.673,75.626,75.659,51590000.0
2007-09-06 15:17:00,75.683,75.683,75.651,75.654,109950000.0
2007-09-06 15:18:00,75.666,75.678,75.648,75.652,128410000.0
2007-09-06 15:19:00,75.662,75.662,75.626,75.66,126870000.0
2007-09-06 15:20:00,75.63,75.653,75.63,75.645,108990000.0
2007-09-06 15:21:00,75.67,75.67,75.636,75.636,8260000.0
2007-09-06 15:23:00,75.64,75.67,75.64,75.642,71970000.0
2007-09-06 15:24:00,75.677,75.677,75.633,75.666,119980000.0
2007-09-06 15:25:00,75.628,75.65,75.625,75.63,52190000.0
2007-09-06 15:26:00,75.648,75.674,75.632,75.674,126330000.0
2007-09-06 15:27:00,75.684,75.684,75.649,75.652,107240000.0
2007-09-06 15:28:00,75.665,75.683,75.661,75.661,91580000.0
2007-09-06 15:29:00,75.652,75.681,75.634,75.648,119150000.0
2007-09-06 15:30:00,75.673,75.685,75.63,75.685,121090000.0
2007-09-06 15:31:00,75.658,75.682,75.656,75.661,60390000.0
2007-09-06 15:32:00,75.667,75.698,75.659,75.659,138110000.0
2007-09-06 15:33:00,75.689,75.689,75.652,75.673,119530000.0
2007-09-06 15:34:00,75.637,75.659,75.63,75.649,70100000.0
2007-09-06 15:35:00,75.635,75.649,75.61,75.611,44120000.0
2007-09-06 15:36:00,75.633,75.641,75.606,75.627,140950000.0
2007-09-06 15:37:00,75.637,75.641,75.605,75.615,139350000.0
2007-09-06 15:38:00,75.601,75.613,75.586,75.599,120660000.0
2007-09-06 15:39:00,75.617,75.62,75.591,75.601,77820000.0
2007-09-06 15:40:00,75.614,75.614,75.588,75.59,104450000.0
2007-09-06 15:41:00,75.61,75.61,75.583,75.596,127250000.0
2007-09-06 15:42:00,75.62,75.635,75.594,75.635,64550000.0
2007-09-06 15:43:00,75.643,75.643,75.614,75.62,88390000.0
2007-09-06 15:44:00,75.629,75.66,75.624,75.647,47530000.0
2007-09-06 15:45:00,75.66,75.679,75.629,75.631,90940000.0
2007-09-06 15:46:00,75.616,75.63,75.594,75.609,52110000.0
2007-09-06 15:47:00,75.623,75.623,75.577,75.602,97040000.0
2007-09-06 15:48:00,75.611,75.622,75.595,75.616,129680000.0
2007-09-06 15:49:00,75.606,75.61,75.578,75.61,115700000.0
2007-09-06 15:50:00,75.594,75.623,75.594,75.6,117270000.0
2007-09-06 15:51:00,75.619,75.619,75.569,75.579,12630000.0
2007-09-06 15:52:00,75.567,75.58,75.547,75.557,75870000.0
2007-09-06 15:53:00,75.572,75.608,75.562,75.562,132430000.0
2007-09-06 15:54:00,75.59,75.59,75.548,75.548,108840000.0
2007-09-06 15:55:00,75.543,75.582,75.54,75.582,92320000.0
2007-09-06 15:56:00,75.56,75.58,75.551,75.569,96690000.0
2007-09-06 15:57:00,75.597,75.608,75.575,75.608,72150000.0
2007-09-06 15:58:00,75.59,75.619,75.586,75.59,78740000.0
2007-09-06 15:59:00,75.588,75.656,75.588,75.625,101490000.0
2007-09-06 16:00:00,75.64,75.652,75.576,75.604,66750000.0
2007-09-06 16:01:00,75.588,75.619,75.573,75.587,94900000.0
2007-09-06 16:02:00,75.582,75.635,75.582,75.63,75220000.0
2007-09-06 16:03:00,75.663,75.663,75.599,75.602,78150000.0
2007-09-06 16:04:00,75.614,75.614,75.549,75.561,73170000.0
2007-09-06 16:05:00,75.531,75.569,75.519,75.551,68170000.0
2007-09-06 16:06:00,75.582,75.582,75.536,75.544,94700000.0
2007-09-06 16:07:00,75.557,75.557,75.505,75.505,62610000.0
2007-09-06 16:08:00,75.514,75.578,75.511,75.556,97820000.0
2007-09-06 16:09:00,75.593,75.593,75.543,75.561,69860000.0
2007-09-06 16:10:00,75.535,75.577,75.535,75.568,133390000.0
2007-09-06 16:11:00,75.585,75.612,75.585,75.591,99010000.0
2007-09-06 16:12:00,75.614,75.614,75.566,75.587,88980000.0
2007-09-06 16:13:00,75.55,75.579,75.534,75.534,84150000.0
2007-09-06 16:14:00,75.526,75.57,75.526,75.549,95690000.0
2007-09-06 16:15:00,75.539,75.57,75.527,75.533,81280000.0
2007-09-06 16:16:00,75.541,75.56,75.527,75.53,33300000.0
2007-09-06 16:17:00,75.519,75.549,75.519,75.53,51140000.0
2007-09-06 16:18:00,75.53,75.55,75.527,75.549,62080000.0
2007-09-06 16:19:00,75.539,75.556,75.521,75.531,55390000.0
2007-09-06 16:20:00,75.544,75.563,75.537,75.541,120810000.0
2007-09-06 16:21:00,75.559,75.559,75.512,75.534,133130000.0
2007-09-06 16:22:00,75.521,75.521,75.473,75.5,47000000.0
2007-09-06 16:23:00,75.475,75.508,75.475,75.48,63950000.0
2007-09-06 16:24:00,75.488,75.528,75.475,75.517,69390000.0
2007-09-06 16:25:00,75.54,75.568,75.52,75.565,106400000.0
2007-09-06 16:26:00,75.549,75.569,75.537,75.543,38440000.0
2007-09-06 16:27:00,75.566,75.582,75.537,75.582,70370000.0
2007-09-06 16:28:00,75.567,75.587,75.548,75.57,35130000.0
2007-09-06 16:29:00,75.57,75.59,75.555,75.584,83630000.0
2007-09-06 16:30:00,75.575,75.586,75.548,75.553,70090000.0
2007-09-06 16:31:00,75.557,75.583,75.546,75.552,55070000.0
2007-09-06 16:32:00,75.56,75.583,75.549,75.569,57000000.0
2007-09-06 16:33:00,75.605,75.612,75.566,75.595,57220000.0
2007-09-06 16:34:00,75.616,75.616,75.584,75.594,48790000.0
2007-09-06 16:35:00,75.593,75.616,75.593,75.6,46720000.0
2007-09-06 16:36:00,75.632,75.632,75.587,75.613,84640000.0
2007-09-06 16:37:00,75.583,75.613,75.574,75.597,100750000.0
2007-09-06 16:38:00,75.627,75.63,75.598,75.625,149430000.0
2007-09-06 16:39:00,75.648,75.679,75.619,75.653,80970000.0
2007-09-06 16:40:00,75.639,75.662,75.633,75.648,80050000.0
2007-09-06 16:41:00,75.684,75.684,75.659,75.659,44810000.0
2007-09-06 16:42:00,75.691,75.691,75.649,75.669,35980000.0
2007-09-06 16:43:00,75.673,75.673,75.624,75.635,48520000.0
2007-09-06 16:44:00,75.632,75.641,75.599,75.604,111100000.0
2007-09-06 16:45:00,75.597,75.63,75.597,75.621,106230000.0
2007-09-06 16:46:00,75.615,75.639,75.597,75.613,32600000.0
2007-09-06 16:47:00,75.622,75.642,75.607,75.618,54320000.0
2007-09-06 16:48:00,75.629,75.629,75.608,75.624,10350000.0
2007-09-06 16:49:00,75.615,75.629,75.594,75.602,55680000.0
2007-09-06 16:50:00,75.625,75.628,75.591,75.602,49790000.0
2007-09-06 16:51:00,75.613,75.649,75.613,75.623,82520000.0
2007-09-06 16:52:00,75.619,75.669,75.619,75.663,160740000.0
2007-09-06 16:53:00,75.645,75.672,75.645,75.672,61830000.0
2007-09-06 16:54:00,75.685,75.685,75.643,75.643,112190000.0
2007-09-06 16:55:00,75.652,75.711,75.649,75.711,118850000.0
2007-09-06 16:56:00,75.684,75.71,75.658,75.671,93440000.0
2007-09-06 16:57:00,75.693,75.708,75.659,75.671,79370000.0
2007-09-06 16:58:00,75.684,75.69,75.647,75.661,38470000.0
2007-09-06 16:59:00,75.649,75.663,75.607,75.64,31670000.0
2007-09-06 17:00:00,75.652,75.652,75.587,75.587,54270000.0
2007-09-06 17:01:00,75.594,75.611,75.56,75.611,25860000.0
2007-09-06 17:02:00,75.6,75.6,75.54,75.56,34320000.0
2007-09-06 17:03:00,75.591,75.591,75.555,75.561,35550000.0
2007-09-06 17:04:00,75.573,75.609,75.568,75.583,60300000.0
2007-09-06 17:05:00,75.582,75.613,75.582,75.613,109130000.0
2007-09-06 17:06:00,75.618,75.618,75.558,75.57,86760000.0
2007-09-06 17:07:00,75.56,75.577,75.522,75.522,64750000.0
2007-09-06 17:08:00,75.527,75.541,75.516,75.528,75550000.0
2007-09-06 17:09:00,75.562,75.562,75.514,75.514,145250000.0
2007-09-06 17:10:00,75.519,75.567,75.518,75.543,148300000.0
2007-09-06 17:11:00,75.556,75.58,75.53,75.53,142380000.0
2007-09-06 17:12:00,75.578,75.578,75.546,75.567,126590000.0
2007-09-06 17:13:00,75.562,75.573,75.562,75.569,57750000.0
2007-09-06 17:14:00,75.581,75.596,75.577,75.596,92250000.0
2007-09-06 17:15:00,75.587,75.607,75.569,75.572,72740000.0
2007-09-06 17:16:00,75.572,75.592,75.558,75.586,76770000.0
2007-09-06 17:17:00,75.567,75.574,75.541,75.574,73150000.0
2007-09-06 17:18:00,75.587,75.593,75.564,75.593,75410000.0
2007-09-06 17:19:00,75.574,75.606,75.57,75.582,46750000.0
2007-09-06 17:20:00,75.608,75.63,75.594,75.624,62110000.0
2007-09-06 17:21:00,75.654,75.654,75.627,75.639,113510000.0
2007-09-06 17:22:00,75.65,75.686,75.625,75.655,114660000.0
2007-09-06 17:23:00,75.668,75.68,75.651,75.651,107330000.0
2007-09-06 17:24:00,75.683,75.683,75.639,75.644,87940000.0
2007-09-06 17:25:00,75.633,75.689,75.633,75.667,76050000.0
2007-09-06 17:26:00,75.664,75.697,75.656,75.664,81020000.0
2007-09-06 17:27:00,75.65,75.678,75.638,75.646,67460000.0
2007-09-06 17:28:00,75.63,75.66,75.63,75.636,49450000.0
2007-09-06 17:29:00,75.647,75.662,75.636,75.64,104050000.0
2007-09-06 17:30:00,75.668,75.695,75.651,75.679,75760000.0
2007-09-06 17:31:00,75.691,75.718,75.689,75.715,77550000.0
2007-09-06 17:32:00,75.712,75.73,75.712,75.72,62830000.0
2007-09-06 17:33:00,75.705,75.737,75.691,75.693,82580000.0
2007-09-06 17:34:00,75.697,75.702,75.683,75.697,82680000.0
2007-09-06 17:35:00,75.711,75.714,75.703,75.703,48170000.0
2007-09-06 17:36:00,75.725,75.725,75.699,75.7,68700000.0
2007-09-06 17:37:00,75.687,75.688,75.679,75.688,97410000.0
2007-09-06 17:38:00,75.678,75.684,75.671,75.684,97300000.0
2007-09-06 17:39:00,75.712,75.712,75.674,75.687,90940000.0
2007-09-06 17:40:00,75.683,75.752,75.683,75.752,52400000.0
2007-09-06 17:41:00,75.762,75.762,75.711,75.725,84310000.0
2007-09-06 17:42:00,75.749,75.749,75.727,75.745,69650000.0
2007-09-06 17:43:00,75.722,75.737,75.715,75.727,60070000.0
2007-09-06 17:44:00,75.744,75.764,75.727,75.74,28900000.0
2007-09-06 17:45:00,75.761,75.761,75.711,75.714,42220000.0
2007-09-06 17:46:00,75.725,75.729,75.695,75.718,46930000.0
2007-09-06 17:47:00,75.716,75.755,75.716,75.73,95860000.0
2007-09-06 17:48:00,75.756,75.768,75.729,75.767,68100000.0
2007-09-06 17:49:00,75.745,75.745,75.732,75.739,122040000.0
2007-09-06 17:50:00,75.726,75.73,75.713,75.722,52050000.0
2007-09-06 17:51:00,75.754,75.754,75.705,75.722,131010000.0
2007-09-06 17:52:00,75.726,75.736,75.707,75.736,104520000.0
2007-09-06 17:53:00,75.723,75.752,75.707,75.725,92470000.0
2007-09-06 17:54:00,75.731,75.731,75.685,75.697,123830000.0
2007-09-06 17:55:00,75.688,75.729,75.688,75.714,123160000.0
2007-09-06 17:56:00,75.723,75.723,75.685,75.7,56260000.0
2007-09-06 17:57:00,75.716,75.716,75.694,75.697,142550000.0
2007-09-06 17:58:00,75.706,75.72,75.696,75.716,112240000.0
2007-09-06 17:59:00,75.696,75.696,75.675,75.689,75740000.0
2007-09-06 18:00:00,75.723,75.723,75.668,75.686,46760000.0
2007-09-06 18:01:00,75.66,75.685,75.655,75.685,149310000.0
2007-09-06 18:02:00,75.699,75.7,75.695,75.695,144150000.0
2007-09-06 18:03:00,75.7,75.712,75.679,75.703,109980000.0
2007-09-06 18:04:00,75.713,75.713,75.683,75.693,81730000.0
2007-09-06 18:05:00,75.679,75.704,75.679,75.69,103770000.0
2007-09-06 18:06:00,75.718,75.718,75.678,75.687,123000000.0
2007-09-06 18:07:00,75.679,75.7,75.674,75.674,63940000.0
2007-09-06 18:08:00,75.691,75.698,75.69,75.695,85690000.0
2007-09-06 18:09:00,75.704,75.704,75.666,75.682,45330000.0
2007-09-06 18:10:00,75.669,75.683,75.665,75.671,83980000.0
2007-09-06 18:11:00,75.695,75.701,75.675,75.696,54120000.0
2007-09-06 18:12:00,75.702,75.702,75.678,75.678,110130000.0
2007-09-06 18:13:00,75.686,75.702,75.685,75.696,128800000.0
2007-09-06 18:14:00,75.701,75.702,75.675,75.702,120670000.0
2007-09-06 18:15:00,75.722,75.722,75.695,75.699,108240000.0
2007-09-06 18:16:00,75.702,75.725,75.698,75.711,21150000.0
2007-09-06 18:17:00,75.735,75.745,75.715,75.745,70630000.0
2007-09-06 18:18:00,75.755,75.779,75.735,75.747,47610000.0
2007-09-06 18:19:00,75.735,75.747,75.715,75.732,133000000.0
2007-09-06 18:20:00,75.734,75.734,75.711,75.715,140660000.0
2007-09-06 18:21:00,75.735,75.735,75.703,75.703,112590000.0
2007-09-06 18:22:00,75.693,75.73,75.693,75.7,89150000.0
2007-09-06 18:23:00,75.728,75.738,75.708,75.729,105930000.0
2007-09-06 18:24:00,75.741,75.749,75.735,75.738,136010000.0
2007-09-06 18:25:00,75.707,75.733,75.707,75.733,58360000.0
2007-09-06 18:26:00,75.731,75.735,75.729,75.734,91120000.0
2007-09-06 18:27:00,75.731,75.735,75.704,75.735,45240000.0
2007-09-06 18:28:00,75.728,75.728,75.703,75.722,79510000.0
2007-09-06 18:29:00,75.71,75.735,75.71,75.735,57730000.0
2007-09-06 18:30:00,75.722,75.754,75.722,75.75,103470000.0
2007-09-06 18:31:00,75.708,75.711,75.702,75.707,118990000.0
2007-09-06 18:32:00,75.724,75.724,75.708,75.718,116770000.0
2007-09-06 18:33:00,75.742,75.742,75.696,75.71,112580000.0
2007-09-06 18:34:00,75.717,75.717,75.701,75.708,10940000.0
2007-09-06 18:35:00,75.712,75.738,75.706,75.726,126660000.0
2007-09-06 18:36:00,75.76,75.76,75.723,75.723,112490000.0
2007-09-06 18:37:00,75.726,75.733,75.723,75.729,92730000.0
2007-09-06 18:38:00,75.74,75.758,75.74,75.755,112770000.0
2007-09-06 18:39:00,75.762,75.762,75.732,75.732,99720000.0
2007-09-06 18:40:00,75.74,75.75,75.735,75.739,95860000.0
2007-09-06 18:41:00,75.761,75.761,75.733,75.739,48020000.0
2007-09-06 18:42:00,75.746,75.753,75.722,75.753,38640000.0
2007-09-06 18:43:00,75.728,75.745,75.725,75.725,28400000.0
2007-09-06 18:44:00,75.711,75.717,75.711,75.717,49330000.0
2007-09-06 18:45:00,75.747,75.753,75.726,75.753,23850000.0
2007-09-06 18:46:00,75.728,75.739,75.709,75.728,48690000.0
2007-09-06 18:47:00,75.693,75.744,75.689,75.743,44720000.0
2007-09-06 18:48:00,75.752,75.752,75.719,75.719,109590000.0
2007-09-06 18:49:00,75.729,75.757,75.729,75.739,80250000.0
2007-09-06 18:50:00,75.76,75.767,75.76,75.766,66210000.0
2007-09-06 18:51:00,75.761,75.761,75.737,75.755,85510000.0
2007-09-06 18:52:00,75.769,75.769,75.736,75.748,136410000.0
2007-09-06 18:53:00,75.716,75.731,75.706,75.706,91940000.0
2007-09-06 18:54:00,75.732,75.735,75.72,75.72,159840000.0
2007-09-06 18:55:00,75.733,75.752,75.722,75.752,121660000.0
2007-09-06 18:56:00,75.748,75.757,75.748,75.755,85940000.0
2007-09-06 18:57:00,75.756,75.757,75.75,75.75,84310000.0
2007-09-06 18:58:00,75.754,75.754,75.726,75.73,99190000.0
2007-09-06 18:59:00,75.756,75.756,75.74,75.74,74700000.0
2007-09-06 19:00:00,75.769,75.771,75.754,75.758,85860000.0
2007-09-06 19:01:00,75.75,75.756,75.749,75.751,76380000.0
2007-09-06 19:02:00,75.771,75.777,75.77,75.777,32920000.0
2007-09-06 19:03:00,75.782,75.782,75.764,75.774,78780000.0
2007-09-06 19:04:00,75.785,75.785,75.754,75.768,76250000.0
2007-09-06 19:05:00,75.78,75.788,75.779,75.787,129140000.0
2007-09-06 19:06:00,75.81,75.81,75.74,75.742,95910000.0
2007-09-06 19:07:00,75.765,75.765,75.737,75.749,90150000.0
2007-09-06 19:08:00,75.757,75.757,75.75,75.75,76260000.0
2007-09-06 19:09:00,75.742,75.742,75.727,75.729,94170000.0
2007-09-06 19:10:00,75.756,75.762,75.733,75.762,49950000.0
2007-09-06 19:11:00,75.733,75.764,75.733,75.764,43450000.0
2007-09-06 19:12:00,75.761,75.761,75.697,75.704,82940000.0
2007-09-06 19:13:00,75.704,75.71,75.687,75.708,71700000.0
2007-09-06 19:14:00,75.688,75.688,75.679,75.685,72770000.0
2007-09-06 19:15:00,75.722,75.722,75.676,75.708,88480000.0
2007-09-06 19:16:00,75.67,75.673,75.654,75.666,61450000.0
2007-09-06 19:17:00,75.682,75.7,75.677,75.683,77950000.0
2007-09-06 19:18:00,75.703,75.703,75.675,75.681,69180000.0
2007-09-06 19:19:00,75.67,75.676,75.67,75.676,39540000.0
2007-09-06 19:20:00,75.661,75.668,75.659,75.66,104800000.0
2007-09-06 19:21:00,75.694,75.694,75.651,75.654,105390000.0
2007-09-06 19:22:00,75.662,75.674,75.662,75.669,83300000.0
2007-09-06 19:23:00,75.678,75.702,75.674,75.674,69790000.0
2007-09-06 19:24:00,75.696,75.704,75.675,75.688,59800000.0
2007-09-06 19:25:00,75.678,75.679,75.677,75.679,78000000.0
2007-09-06 19:26:00,75.673,75.704,75.673,75.687,71290000.0
2007-09-06 19:27:00,75.693,75.693,75.657,75.676,28600000.0
2007-09-06 19:28:00,75.662,75.691,75.658,75.678,52810000.0
2007-09-06 19:29:00,75.671,75.676,75.67,75.676,44060000.0
2007-09-06 19:30:00,75.692,75.692,75.662,75.662,67490000.0
2007-09-06 19:31:00,75.675,75.675,75.639,75.658,87290000.0
2007-09-06 19:32:00,75.648,75.664,75.643,75.664,100720000.0
2007-09-06 19:33:00,75.667,75.667,75.659,75.666,60440000.0
2007-09-06 19:34:00,75.634,75.65,75.626,75.635,118640000.0
2007-09-06 19:35:00,75.649,75.669,75.631,75.643,106820000.0
2007-09-06 19:36:00,75.657,75.661,75.633,75.633,91950000.0
2007-09-06 19:37:00,75.651,75.672,75.642,75.672,135110000.0
2007-09-06 19:38:00,75.654,75.658,75.63,75.63,123320000.0
2007-09-06 19:39:00,75.644,75.644,75.624,75.643,72820000.0
2007-09-06 19:40:00,75.665,75.665,75.651,75.651,95090000.0
2007-09-06 19:41:00,75.667,75.672,75.665,75.669,138870000.0
2007-09-06 19:42:00,75.65,75.669,75.643,75.659,82250000.0
2007-09-06 19:43:00,75.652,75.666,75.647,75.649,55250000.0
2007-09-06 19:44:00,75.65,75.663,75.65,75.658,115340000.0
2007-09-06 19:45:00,75.67,75.685,75.664,75.685,143590000.0
2007-09-06 19:46:00,75.661,75.683,75.661,75.676,128150000.0
2007-09-06 19:47:00,75.667,75.669,75.667,75.669,83520000.0
2007-09-06 19:48:00,75.7,75.7,75.674,75.699,114580000.0
2007-09-06 19:49:00,75.692,75.705,75.683,75.683,116730000.0
2007-09-06 19:50:00,75.673,75.709,75.673,75.701,67600000.0
2007-09-06 19:51:00,75.702,75.702,75.678,75.699,95180000.0
2007-09-06 19:52:00,75.674,75.684,75.674,75.679,50930000.0
2007-09-06 19:53:00,75.688,75.688,75.682,75.687,59820000.0
2007-09-06 19:54:00,75.726,75.73,75.694,75.725,79950000.0
2007-09-06 19:55:00,75.688,75.713,75.684,75.684,62540000.0
2007-09-06 19:56:00,75.695,75.725,75.695,75.715,129530000.0
2007-09-06 19:57:00,75.722,75.74,75.707,75.713,132330000.0
2007-09-06 19:58:00,75.72,75.741,75.708,75.72,114340000.0
2007-09-06 19:59:00,75.727,75.727,75.692,75.702,81050000.0
2007-09-06 20:00:00,75.713,75.713,75.696,75.7,69530000.0
2007-09-06 20:01:00,75.706,75.741,75.706,75.725,109220000.0
2007-09-06 20:02:00,75.688,75.705,75.683,75.684,116080000.0
2007-09-06 20:03:00,75.7,75.7,75.668,75.668,126520000.0
2007-09-06 20:04:00,75.675,75.696,75.675,75.69,106030000.0
2007-09-06 20:05:00,75.697,75.697,75.674,75.689,96730000.0
2007-09-06 20:06:00,75.693,75.701,75.669,75.674,33170000.0
2007-09-06 20:07:00,75.692,75.721,75.685,75.704,29060000.0
2007-09-06 20:08:00,75.716,75.719,75.713,75.714,72350000.0
2007-09-06 20:09:00,75.71,75.71,75.689,75.697,110700000.0
2007-09-06 20:10:00,75.709,75.74,75.709,75.74,73170000.0
2007-09-06 20:11:00,75.711,75.757,75.711,75.713,99680000.0
2007-09-06 20:12:00,75.737,75.737,75.699,75.699,130060000.0
2007-09-06 20:13:00,75.711,75.729,75.691,75.695,96910000.0
2007-09-06 20:14:00,75.687,75.735,75.687,75.735,90120000.0
2007-09-06 20:15:00,75.734,75.734,75.694,75.731,90460000.0
2007-09-06 20:16:00,75.711,75.745,75.707,75.733,82760000.0
2007-09-06 20:17:00,75.7,75.72,75.7,75.715,77100000.0
2007-09-06 20:18:00,75.72,75.72,75.704,75.704,5630000.0
2007-09-06 20:19:00,75.702,75.731,75.695,75.722,66160000.0
2007-09-06 20:20:00,75.704,75.711,75.684,75.689,109030000.0
2007-09-06 20:21:00,75.719,75.728,75.711,75.728,88020000.0
2007-09-06 20:22:00,75.716,75.745,75.716,75.745,101290000.0
2007-09-06 20:23:00,75.729,75.75,75.729,75.745,119710000.0
2007-09-06 20:24:00,75.759,75.759,75.734,75.738,16810000.0
2007-09-06 20:25:00,75.736,75.771,75.736,75.771,51060000.0
2007-09-06 20:26:00,75.748,75.757,75.748,75.754,66710000.0
2007-09-06 20:27:00,75.789,75.789,75.744,75.766,80880000.0
2007-09-06 20:28:00,75.756,75.76,75.755,75.757,66450000.0
2007-09-06 20:29:00,75.73,75.742,75.715,75.734,95910000.0
2007-09-06 20:30:00,75.742,75.742,75.703,75.703,68980000.0
2007-09-06 20:31:00,75.715,75.752,75.714,75.714,42650000.0
2007-09-06 20:32:00,75.718,75.721,75.713,75.713,102500000.0
2007-09-06 20:33:00,75.739,75.739,75.705,75.729,97010000.0
2007-09-06 20:34:00,75.692,75.724,75.692,75.702,82080000.0
2007-09-06 20:35:00,75.711,75.741,75.707,75.741,42430000.0
2007-09-06 20:36:00,75.734,75.734,75.705,75.725,56360000.0
2007-09-06 20:37:00,75.691,75.728,75.691,75.699,66100000.0
2007-09-06 20:38:00,75.69,75.702,75.69,75.695,119100000.0
2007-09-06 20:39:00,75.719,75.722,75.71,75.722,13140000.0
2007-09-06 20:40:00,75.707,75.709,75.698,75.699,104020000.0
2007-09-06 20:42:00,75.732,75.732,75.706,75.713,92560000.0
2007-09-06 20:43:00,75.724,75.724,75.715,75.715,4130000.0
2007-09-06 20:44:00,75.689,75.695,75.681,75.695,98660000.0
2007-09-06 20:45:00,75.716,75.716,75.707,75.707,71380000.0
2007-09-06 20:46:00,75.705,75.705,75.698,75.698,54540000.0
2007-09-06 20:47:00,75.711,75.711,75.694,75.702,51400000.0
2007-09-06 20:48:00,75.692,75.718,75.684,75.69,83100000.0
2007-09-06 20:49:00,75.679,75.685,75.671,75.685,123650000.0
2007-09-06 20:51:00,75.724,75.724,75.679,75.679,112500000.0
2007-09-06 20:52:00,75.67,75.681,75.662,75.679,100120000.0
2007-09-06 20:53:00,75.645,75.682,75.645,75.659,104060000.0
2007-09-06 20:54:00,75.696,75.703,75.667,75.703,94700000.0
2007-09-06 20:55:00,75.694,75.713,75.69,75.69,162160000.0
2007-09-06 20:56:00,75.712,75.712,75.684,75.708,94840000.0
2007-09-06 20:57:00,75.703,75.703,75.672,75.681,60410000.0
2007-09-06 20:58:00,75.702,75.707,75.7,75.705,69240000.0
2007-09-06 20:59:00,75.672,75.71,75.672,75.71,113930000.0
2007-09-06 21:00:00,75.695,75.705,75.689,75.703,14170000.0
2007-09-06 21:01:00,75.704,75.705,75.689,75.694,153170000.0
2007-09-06 21:02:00,75.706,75.711,75.703,75.704,95240000.0
2007-09-06 21:03:00,75.693,75.712,75.693,75.701,80290000.0
2007-09-06 21:04:00,75.709,75.709,75.691,75.698,10780000.0
2007-09-06 21:05:00,75.718,75.726,75.716,75.725,94780000.0
2007-09-06 21:06:00,75.742,75.742,75.704,75.72,124110000.0
2007-09-06 21:07:00,75.708,75.723,75.705,75.714,156070000.0
2007-09-06 21:08:00,75.723,75.723,75.714,75.723,104430000.0
2007-09-06 21:09:00,75.739,75.739,75.711,75.711,132090000.0
2007-09-06 21:10:00,75.712,75.717,75.705,75.709,125430000.0
2007-09-06 21:11:00,75.718,75.723,75.709,75.723,109920000.0
2007-09-06 21:12:00,75.751,75.751,75.725,75.725,8070000.0
2007-09-06 21:13:00,75.709,75.715,75.709,75.714,50680000.0
2007-09-06 21:14:00,75.725,75.727,75.716,75.721,105230000.0
2007-09-06 21:15:00,75.738,75.739,75.723,75.725,104190000.0
2007-09-06 21:16:00,75.712,75.72,75.708,75.718,95650000.0
2007-09-06 21:17:00,75.705,75.709,75.704,75.706,95950000.0
2007-09-06 21:18:00,75.735,75.735,75.696,75.71,67150000.0
2007-09-06 21:19:00,75.713,75.716,75.71,75.716,115760000.0
2007-09-06 21:20:00,75.722,75.722,75.695,75.699,102760000.0
2007-09-06 21:21:00,75.681,75.695,75.676,75.695,84500000.0
2007-09-06 21:22:00,75.705,75.712,75.696,75.696,96740000.0
2007-09-06 21:23:00,75.702,75.715,75.698,75.706,82460000.0
2007-09-06 21:24:00,75.738,75.738,75.69,75.711,96960000.0
2007-09-06 21:25:00,75.716,75.72,75.715,75.717,108760000.0
2007-09-06 21:26:00,75.706,75.706,75.699,75.699,110910000.0
2007-09-06 21:27:00,75.726,75.727,75.72,75.721,73020000.0
2007-09-06 21:28:00,75.71,75.714,75.704,75.714,43130000.0
2007-09-06 21:29:00,75.71,75.718,75.7,75.7,82390000.0
2007-09-06 21:30:00,75.735,75.739,75.729,75.73,93930000.0
2007-09-06 21:31:00,75.708,75.72,75.699,75.718,58460000.0
2007-09-06 21:32:00,75.702,75.708,75.697,75.708,96090000.0
2007-09-06 21:33:00,75.737,75.737,75.706,75.708,117800000.0
2007-09-06 21:35:00,75.716,75.716,75.709,75.714,85830000.0
2007-09-06 21:36:00,75.731,75.731,75.714,75.722,65060000.0
2007-09-06 21:37:00,75.71,75.717,75.709,75.716,93930000.0
2007-09-06 21:38:00,75.708,75.72,75.708,75.714,111540000.0
2007-09-06 21:39:00,75.754,75.755,75.742,75.747,81590000.0
2007-09-06 21:40:00,75.708,75.715,75.708,75.711,65730000.0
2007-09-06 21:41:00,75.715,75.715,75.699,75.699,36870000.0
2007-09-06 21:42:00,75.714,75.717,75.709,75.71,117300000.0
2007-09-06 21:43:00,75.699,75.707,75.699,75.706,104710000.0
2007-09-06 21:44:00,75.701,75.707,75.693,75.705,110730000.0
2007-09-06 21:45:00,75.737,75.737,75.727,75.727,118310000.0
2007-09-06 21:47:00,75.719,75.727,75.718,75.727,99760000.0
2007-09-06 21:48:00,75.736,75.736,75.721,75.726,91730000.0
2007-09-06 21:49:00,75.718,75.727,75.718,75.726,99160000.0
2007-09-06 21:50:00,75.716,75.716,75.695,75.699,85570000.0
2007-09-06 21:51:00,75.709,75.709,75.675,75.688,81770000.0
2007-09-06 21:52:00,75.696,75.697,75.687,75.688,96250000.0
2007-09-06 21:53:00,75.681,75.688,75.68,75.688,77970000.0
2007-09-06 21:54:00,75.715,75.715,75.701,75.701,76420000.0
2007-09-06 21:55:00,75.705,75.708,75.7,75.7,85830000.0
2007-09-06 21:57:00,75.713,75.713,75.692,75.699,104340000.0
2007-09-06 21:58:00,75.708,75.708,75.7,75.706,76180000.0
2007-09-06 21:59:00,75.719,75.72,75.715,75.719,70360000.0
2007-09-06 22:00:00,75.747,75.748,75.738,75.738,110720000.0
2007-09-06 22:01:00,75.707,75.717,75.707,75.717,104460000.0
2007-09-06 22:02:00,75.709,75.717,75.709,75.717,96440000.0
2007-09-06 22:03:00,75.753,75.753,75.718,75.722,82750000.0
2007-09-06 22:06:00,75.746,75.746,75.74,75.742,66690000.0
2007-09-06 22:07:00,75.708,75.712,75.696,75.712,104530000.0
2007-09-06 22:08:00,75.706,75.715,75.704,75.705,96300000.0
2007-09-06 22:09:00,75.728,75.731,75.707,75.712,118080000.0
2007-09-06 22:10:00,75.698,75.7,75.698,75.698,69960000.0
2007-09-06 22:11:00,75.711,75.717,75.709,75.716,55900000.0
2007-09-06 22:12:00,75.695,75.697,75.689,75.689,92150000.0
2007-09-06 22:15:00,75.757,75.757,75.75,75.75,87870000.0
2007-09-06 22:16:00,75.726,75.726,75.714,75.714,78190000.0
2007-09-06 22:17:00,75.718,75.729,75.713,75.719,101920000.0
2007-09-06 22:18:00,75.743,75.756,75.725,75.728,123400000.0
2007-09-06 22:19:00,75.719,75.724,75.716,75.721,10140000.0
2007-09-06 22:20:00,75.71,75.718,75.71,75.717,56720000.0
2007-09-06 22:21:00,75.7,75.715,75.695,75.715,39670000.0
2007-09-06 22:24:00,75.753,75.753,75.731,75.731,61440000.0
2007-09-06 22:25:00,75.72,75.726,75.72,75.72,14500000.0
2007-09-06 22:27:00,75.751,75.751,75.714,75.722,69860000.0
2007-09-06 22:29:00,75.709,75.71,75.705,75.705,78700000.0
2007-09-06 22:30:00,75.717,75.739,75.705,75.717,56920000.0
2007-09-06 22:31:00,75.711,75.717,75.709,75.711,84870000.0
2007-09-06 22:32:00,75.713,75.714,75.699,75.707,69680000.0
2007-09-06 22:33:00,75.725,75.727,75.72,75.72,37930000.0
2007-09-06 22:35:00,75.715,75.715,75.701,75.701,69930000.0
2007-09-06 22:36:00,75.726,75.726,75.719,75.719,3000000.0
2007-09-06 22:38:00,75.698,75.7,75.697,75.698,62670000.0
2007-09-06 22:39:00,75.736,75.736,75.716,75.72,119290000.0
2007-09-06 22:41:00,75.711,75.713,75.7,75.7,67710000.0
2007-09-06 22:42:00,75.705,75.707,75.7,75.7,94990000.0
2007-09-06 22:43:00,75.705,75.706,75.699,75.706,90720000.0
2007-09-06 22:44:00,75.7,75.715,75.7,75.715,94630000.0
2007-09-06 22:45:00,75.757,75.759,75.748,75.748,36870000.0
2007-09-06 22:48:00,75.755,75.755,75.751,75.751,4700000.0
2007-09-06 22:49:00,75.729,75.729,75.729,75.729,1500000.0
2007-09-06 22:50:00,75.718,75.726,75.718,75.721,55040000.0
2007-09-06 22:51:00,75.741,75.741,75.701,75.701,10710000.0
2007-09-06 22:54:00,75.744,75.744,75.715,75.719,35820000.0
2007-09-06 22:55:00,75.707,75.717,75.707,75.717,45950000.0
2007-09-06 22:56:00,75.73,75.73,75.726,75.727,58870000.0
2007-09-06 22:57:00,75.76,75.76,75.727,75.727,73000000.0
2007-09-06 22:58:00,75.739,75.74,75.736,75.739,107190000.0
2007-09-06 22:59:00,75.728,75.737,75.722,75.722,88970000.0
2007-09-06 23:00:00,75.756,75.758,75.749,75.75,155590000.0
2007-09-06 23:03:00,75.736,75.736,75.727,75.727,39080000.0
2007-09-06 23:06:00,75.762,75.762,75.732,75.732,22480000.0
2007-09-06 23:07:00,75.718,75.718,75.718,75.718,3000000.0
2007-09-06 23:08:00,75.71,75.717,75.709,75.717,54210000.0
2007-09-06 23:09:00,75.737,75.737,75.731,75.731,49480000.0
2007-09-06 23:10:00,75.73,75.738,75.73,75.732,55580000.0
2007-09-06 23:12:00,75.731,75.733,75.722,75.733,69570000.0
2007-09-06 23:13:00,75.729,75.746,75.729,75.746,32380000.0
2007-09-06 23:14:00,75.729,75.73,75.727,75.728,96230000.0
2007-09-06 23:15:00,75.739,75.739,75.726,75.726,8110000.0
2007-09-06 23:16:00,75.728,75.728,75.728,75.728,1500000.0
2007-09-06 23:17:00,75.717,75.725,75.717,75.725,38050000.0
2007-09-06 23:18:00,75.755,75.755,75.748,75.748,18810000.0
2007-09-06 23:19:00,75.717,75.719,75.716,75.718,39020000.0
2007-09-06 23:20:00,75.706,75.708,75.698,75.698,71300000.0
2007-09-06 23:21:00,75.681,75.712,75.679,75.712,66030000.0
2007-09-06 23:23:00,75.712,75.717,75.711,75.717,87630000.0
2007-09-06 23:24:00,75.746,75.747,75.739,75.741,95780000.0
2007-09-06 23:27:00,75.744,75.744,75.724,75.724,28210000.0
2007-09-06 23:28:00,75.725,75.726,75.715,75.715,83150000.0
2007-09-06 23:29:00,75.712,75.717,75.709,75.709,98300000.0
2007-09-06 23:30:00,75.743,75.743,75.717,75.72,71690000.0
2007-09-06 23:31:00,75.753,75.753,75.707,75.719,75260000.0
2007-09-06 23:32:00,75.703,75.703,75.676,75.699,61720000.0
2007-09-06 23:33:00,75.686,75.686,75.678,75.679,97840000.0
2007-09-06 23:34:00,75.707,75.711,75.7,75.7,67380000.0
2007-09-06 23:36:00,75.733,75.733,75.708,75.726,74430000.0
2007-09-06 23:39:00,75.767,75.767,75.759,75.759,104470000.0
2007-09-06 23:40:00,75.717,75.72,75.715,75.717,106410000.0
2007-09-06 23:41:00,75.698,75.705,75.698,75.703,71360000.0
2007-09-06 23:42:00,75.729,75.729,75.711,75.72,80790000.0
2007-09-06 23:43:00,75.728,75.729,75.726,75.728,103440000.0
2007-09-06 23:45:00,75.76,75.76,75.722,75.722,86260000.0
2007-09-06 23:46:00,75.726,75.726,75.717,75.724,69260000.0
2007-09-06 23:47:00,75.721,75.733,75.721,75.729,76600000.0
2007-09-06 23:48:00,75.755,75.755,75.74,75.74,69240000.0
2007-09-06 23:49:00,75.731,75.734,75.731,75.734,5670000.0
2007-09-06 23:50:00,75.748,75.748,75.74,75.741,94750000.0
2007-09-06 23:51:00,75.766,75.766,75.745,75.75,65180000.0
2007-09-06 23:52:00,75.738,75.738,75.731,75.733,103580000.0
2007-09-06 23:53:00,75.74,75.74,75.737,75.738,69870000.0
2007-09-06 23:54:00,75.774,75.774,75.741,75.741,125540000.0
2007-09-06 23:56:00,75.727,75.727,75.72,75.721,82600000.0
2007-09-06 23:57:00,75.754,75.754,75.737,75.738,75340000.0
2007-09-06 23:58:00,75.728,75.73,75.727,75.728,89010000.0
2007-09-06 23:59:00,75.739,75.746,75.739,75.745,88000000.0
2007-09-07 00:00:00,75.785,75.785,75.747,75.747,32130000.0
2007-09-07 00:01:00,75.739,75.747,75.739,75.739,43860000.0
2007-09-07 00:03:00,75.767,75.767,75.761,75.761,57940000.0
2007-09-07 00:05:00,75.731,75.738,75.728,75.728,116110000.0
2007-09-07 00:06:00,75.759,75.759,75.743,75.743,40010000.0
2007-09-07 00:07:00,75.748,75.749,75.745,75.745,53220000.0
2007-09-07 00:08:00,75.739,75.748,75.737,75.741,60160000.0
2007-09-07 00:09:00,75.764,75.764,75.745,75.75,96020000.0
2007-09-07 00:11:00,75.758,75.758,75.737,75.747,66710000.0
2007-09-07 00:12:00,75.776,75.776,75.743,75.743,33660000.0
2007-09-07 00:15:00,75.763,75.763,75.713,75.713,41160000.0
2007-09-07 00:16:00,75.717,75.72,75.715,75.718,51510000.0
2007-09-07 00:18:00,75.745,75.745,75.736,75.736,42090000.0
2007-09-07 00:21:00,75.756,75.757,75.749,75.749,91920000.0
2007-09-07 00:24:00,75.749,75.749,75.718,75.72,68920000.0
2007-09-07 00:26:00,75.704,75.704,75.667,75.67,36240000.0
2007-09-07 00:27:00,75.696,75.696,75.681,75.687,12780000.0
2007-09-07 00:28:00,75.677,75.677,75.669,75.669,109820000.0
2007-09-07 00:30:00,75.705,75.708,75.702,75.702,45920000.0
2007-09-07 00:33:00,75.705,75.706,75.7,75.7,59400000.0
2007-09-07 00:35:00,75.655,75.663,75.645,75.651,92590000.0
2007-09-07 00:36:00,75.667,75.667,75.644,75.65,156440000.0
2007-09-07 00:38:00,75.64,75.644,75.633,75.638,121890000.0
2007-09-07 00:39:00,75.657,75.658,75.65,75.65,112510000.0
2007-09-07 00:40:00,75.657,75.657,75.651,75.655,99190000.0
2007-09-07 00:41:00,75.648,75.654,75.642,75.647,79450000.0
2007-09-07 00:42:00,75.68,75.68,75.646,75.649,46560000.0
2007-09-07 00:44:00,75.657,75.658,75.649,75.649,56940000.0
2007-09-07 00:45:00,75.681,75.681,75.646,75.646,30180000.0
2007-09-07 00:46:00,75.652,75.665,75.652,75.658,33510000.0
2007-09-07 00:47:00,75.666,75.666,75.66,75.665,38220000.0
2007-09-07 00:48:00,75.684,75.684,75.648,75.649,56510000.0
2007-09-07 00:49:00,75.662,75.665,75.659,75.662,8830000.0
2007-09-07 00:50:00,75.643,75.645,75.631,75.645,88820000.0
2007-09-07 00:51:00,75.676,75.676,75.669,75.671,75730000.0
2007-09-07 00:52:00,75.641,75.646,75.641,75.646,77500000.0
2007-09-07 00:54:00,75.675,75.675,75.667,75.667,114490000.0
2007-09-07 00:55:00,75.656,75.66,75.654,75.656,123140000.0
2007-09-07 00:56:00,75.65,75.664,75.65,75.663,113990000.0
2007-09-07 00:57:00,75.685,75.685,75.666,75.668,52070000.0
2007-09-07 01:00:00,75.68,75.704,75.675,75.691,68950000.0
2007-09-07 01:01:00,75.682,75.705,75.682,75.705,72800000.0
2007-09-07 01:02:00,75.698,75.698,75.69,75.691,63800000.0
2007-09-07 01:03:00,75.725,75.727,75.72,75.72,36870000.0
2007-09-07 01:06:00,75.725,75.726,75.719,75.721,93100000.0
2007-09-07 01:08:00,75.677,75.68,75.677,75.679,67130000.0
2007-09-07 01:09:00,75.704,75.704,75.674,75.674,61360000.0
2007-09-07 01:11:00,75.676,75.68,75.676,75.678,63590000.0
2007-09-07 01:12:00,75.715,75.715,75.691,75.691,45180000.0
2007-09-07 01:13:00,75.678,75.68,75.677,75.679,108740000.0
2007-09-07 01:14:00,75.689,75.691,75.676,75.687,69440000.0
2007-09-07 01:15:00,75.715,75.717,75.701,75.717,77760000.0
2007-09-07 01:16:00,75.761,75.826,75.761,75.806,10710000.0
2007-09-07 01:17:00,75.79,75.819,75.76,75.766,79700000.0
2007-09-07 01:18:00,75.791,75.791,75.749,75.775,90420000.0
2007-09-07 01:19:00,75.766,75.766,75.743,75.743,49300000.0
2007-09-07 01:20:00,75.754,75.754,75.742,75.742,63220000.0
2007-09-07 01:21:00,75.784,75.784,75.713,75.726,100390000.0
2007-09-07 01:22:00,75.712,75.713,75.699,75.699,100250000.0
2007-09-07 01:23:00,75.708,75.715,75.701,75.715,87680000.0
2007-09-07 01:24:00,75.752,75.752,75.709,75.745,59240000.0
2007-09-07 01:27:00,75.766,75.766,75.733,75.733,64030000.0
2007-09-07 01:28:00,75.716,75.718,75.71,75.718,35570000.0
2007-09-07 01:29:00,75.71,75.716,75.71,75.716,44460000.0
2007-09-07 01:30:00,75.744,75.744,75.712,75.712,48840000.0
2007-09-07 01:31:00,75.698,75.712,75.698,75.707,92630000.0
2007-09-07 01:32:00,75.714,75.723,75.713,75.719,63700000.0
2007-09-07 01:33:00,75.713,75.738,75.706,75.712,126740000.0
2007-09-07 01:34:00,75.719,75.72,75.717,75.72,57850000.0
2007-09-07 01:35:00,75.71,75.715,75.708,75.708,123370000.0
2007-09-07 01:36:00,75.734,75.734,75.722,75.722,112320000.0
2007-09-07 01:37:00,75.71,75.712,75.707,75.708,117020000.0
2007-09-07 01:38:00,75.718,75.719,75.715,75.716,133160000.0
2007-09-07 01:39:00,75.753,75.753,75.711,75.711,133990000.0
2007-09-07 01:40:00,75.718,75.726,75.718,75.718,65530000.0
2007-09-07 01:41:00,75.708,75.71,75.705,75.707,146870000.0
2007-09-07 01:42:00,75.732,75.732,75.703,75.703,115770000.0
2007-09-07 01:43:00,75.707,75.708,75.699,75.708,81420000.0
2007-09-07 01:44:00,75.698,75.704,75.687,75.688,44740000.0
2007-09-07 01:45:00,75.74,75.74,75.69,75.692,168230000.0
2007-09-07 01:46:00,75.681,75.687,75.681,75.684,159900000.0
2007-09-07 01:47:00,75.679,75.712,75.679,75.705,126870000.0
2007-09-07 01:48:00,75.732,75.732,75.702,75.702,83250000.0
2007-09-07 01:49:00,75.705,75.705,75.687,75.701,106040000.0
2007-09-07 01:50:00,75.697,75.708,75.696,75.703,136430000.0
2007-09-07 01:51:00,75.718,75.718,75.696,75.701,60980000.0
2007-09-07 01:52:00,75.687,75.687,75.677,75.679,87540000.0
2007-09-07 01:53:00,75.666,75.674,75.655,75.663,53450000.0
2007-09-07 01:54:00,75.694,75.694,75.657,75.668,85320000.0
2007-09-07 01:55:00,75.679,75.701,75.679,75.7,61410000.0
2007-09-07 01:56:00,75.692,75.712,75.692,75.71,104130000.0
2007-09-07 01:57:00,75.739,75.739,75.723,75.733,142350000.0
2007-09-07 01:58:00,75.728,75.735,75.728,75.728,129590000.0
2007-09-07 02:00:00,75.749,75.749,75.717,75.735,8830000.0
2007-09-07 02:01:00,75.726,75.726,75.717,75.717,158720000.0
2007-09-07 02:02:00,75.702,75.706,75.693,75.693,134090000.0
2007-09-07 02:03:00,75.726,75.726,75.664,75.699,89610000.0
2007-09-07 02:06:00,75.715,75.715,75.645,75.645,73550000.0
2007-09-07 02:07:00,75.651,75.675,75.651,75.668,100860000.0
2007-09-07 02:08:00,75.655,75.658,75.652,75.652,57970000.0
2007-09-07 02:09:00,75.694,75.694,75.666,75.677,96670000.0
2007-09-07 02:10:00,75.669,75.683,75.664,75.678,66070000.0
2007-09-07 02:12:00,75.712,75.712,75.664,75.664,144910000.0
2007-09-07 02:13:00,75.647,75.652,75.635,75.638,146830000.0
2007-09-07 02:15:00,75.669,75.669,75.639,75.641,15810000.0
2007-09-07 02:16:00,75.649,75.655,75.641,75.647,137320000.0
2007-09-07 02:17:00,75.635,75.637,75.628,75.628,132520000.0
2007-09-07 02:18:00,75.662,75.662,75.64,75.64,118760000.0
2007-09-07 02:19:00,75.631,75.639,75.631,75.639,9380000.0
2007-09-07 02:20:00,75.657,75.661,75.654,75.658,138070000.0
2007-09-07 02:21:00,75.698,75.698,75.658,75.658,9990000.0
2007-09-07 02:22:00,75.653,75.654,75.632,75.632,130420000.0
2007-09-07 02:23:00,75.615,75.624,75.615,75.624,123820000.0
2007-09-07 02:24:00,75.642,75.642,75.634,75.634,3000000.0
2007-09-07 02:25:00,75.628,75.638,75.628,75.629,129420000.0
2007-09-07 02:26:00,75.637,75.639,75.631,75.632,88170000.0
2007-09-07 02:27:00,75.662,75.662,75.624,75.63,46520000.0
2007-09-07 02:28:00,75.618,75.627,75.618,75.621,174690000.0
2007-09-07 02:29:00,75.626,75.626,75.612,75.616,184160000.0
2007-09-07 02:30:00,75.627,75.632,75.604,75.604,133270000.0
2007-09-07 02:33:00,75.623,75.623,75.601,75.601,139470000.0
2007-09-07 02:34:00,75.604,75.607,75.6,75.6,69860000.0
2007-09-07 02:36:00,75.615,75.615,75.592,75.611,47150000.0
2007-09-07 02:37:00,75.617,75.618,75.611,75.613,98960000.0
2007-09-07 02:39:00,75.654,75.654,75.599,75.617,120730000.0
2007-09-07 02:40:00,75.593,75.593,75.571,75.571,148560000.0
2007-09-07 02:41:00,75.574,75.576,75.562,75.567,130790000.0
2007-09-07 02:42:00,75.603,75.603,75.58,75.58,128090000.0
2007-09-07 02:43:00,75.584,75.585,75.582,75.585,8530000.0
2007-09-07 02:44:00,75.578,75.589,75.578,75.589,63510000.0
2007-09-07 02:45:00,75.616,75.616,75.594,75.599,97170000.0
2007-09-07 02:46:00,75.608,75.61,75.607,75.61,60830000.0
2007-09-07 02:47:00,75.6,75.619,75.6,75.619,122870000.0
2007-09-07 02:48:00,75.648,75.648,75.628,75.636,143500000.0
2007-09-07 02:49:00,75.627,75.639,75.627,75.627,137770000.0
2007-09-07 02:50:00,75.637,75.646,75.637,75.646,134740000.0
2007-09-07 02:51:00,75.672,75.672,75.644,75.646,13750000.0
2007-09-07 02:52:00,75.641,75.647,75.639,75.64,14870000.0
2007-09-07 02:53:00,75.645,75.648,75.641,75.646,143660000.0
2007-09-07 02:54:00,75.685,75.688,75.679,75.68,139540000.0
2007-09-07 02:55:00,75.642,75.645,75.641,75.642,11950000.0
2007-09-07 02:56:00,75.647,75.651,75.644,75.647,129190000.0
2007-09-07 02:57:00,75.672,75.672,75.644,75.648,10220000.0
2007-09-07 02:58:00,75.656,75.667,75.656,75.665,146600000.0
2007-09-07 02:59:00,75.659,75.664,75.652,75.656,122490000.0
2007-09-07 03:00:00,75.701,75.701,75.661,75.681,16650000.0
2007-09-07 03:01:00,75.668,75.668,75.668,75.668,3000000.0
2007-09-07 03:02:00,75.659,75.665,75.658,75.658,146990000.0
2007-09-07 03:03:00,75.681,75.681,75.667,75.669,129140000.0
2007-09-07 03:04:00,75.692,75.692,75.676,75.676,4360000.0
2007-09-07 03:05:00,75.669,75.701,75.669,75.701,138410000.0
2007-09-07 03:06:00,75.709,75.709,75.683,75.683,128390000.0
2007-09-07 03:07:00,75.689,75.698,75.678,75.698,9810000.0
2007-09-07 03:08:00,75.68,75.692,75.67,75.692,113050000.0
2007-09-07 03:09:00,75.7,75.7,75.667,75.673,55960000.0
2007-09-07 03:10:00,75.704,75.704,75.662,75.662,95890000.0
2007-09-07 03:11:00,75.688,75.699,75.665,75.68,57170000.0
2007-09-07 03:12:00,75.705,75.707,75.693,75.693,122690000.0
2007-09-07 03:13:00,75.665,75.666,75.655,75.658,147220000.0
2007-09-07 03:14:00,75.65,75.676,75.65,75.658,139660000.0
2007-09-07 03:15:00,75.689,75.689,75.653,75.66,138240000.0
2007-09-07 03:17:00,75.685,75.687,75.679,75.679,153050000.0
2007-09-07 03:18:00,75.696,75.697,75.689,75.69,142900000.0
2007-09-07 03:19:00,75.669,75.683,75.659,75.663,23280000.0
2007-09-07 03:20:00,75.68,75.68,75.644,75.644,124300000.0
2007-09-07 03:21:00,75.668,75.668,75.631,75.658,144620000.0
2007-09-07 03:22:00,75.639,75.66,75.617,75.631,142390000.0
2007-09-07 03:23:00,75.641,75.641,75.619,75.629,129620000.0
2007-09-07 03:24:00,75.663,75.663,75.628,75.635,15100000.0
2007-09-07 03:25:00,75.631,75.656,75.617,75.637,68250000.0
2007-09-07 03:26:00,75.646,75.663,75.628,75.663,126860000.0
2007-09-07 03:27:00,75.663,75.663,75.622,75.622,176150000.0
2007-09-07 03:28:00,75.61,75.633,75.61,75.612,146940000.0
2007-09-07 03:29:00,75.621,75.639,75.617,75.628,129910000.0
2007-09-07 03:30:00,75.629,75.636,75.62,75.625,15020000.0
2007-09-07 03:32:00,75.632,75.671,75.632,75.642,126790000.0
2007-09-07 03:33:00,75.676,75.676,75.652,75.656,10550000.0
2007-09-07 03:34:00,75.645,75.646,75.635,75.646,107470000.0
2007-09-07 03:35:00,75.639,75.649,75.639,75.649,58650000.0
2007-09-07 03:36:00,75.676,75.676,75.649,75.649,100650000.0
2007-09-07 03:38:00,75.657,75.658,75.652,75.653,129980000.0
2007-09-07 03:39:00,75.677,75.677,75.646,75.653,156820000.0
2007-09-07 03:40:00,75.637,75.658,75.628,75.632,149060000.0
2007-09-07 03:41:00,75.619,75.636,75.619,75.629,133720000.0
2007-09-07 03:42:00,75.649,75.649,75.634,75.641,13980000.0
2007-09-07 03:43:00,75.618,75.626,75.617,75.617,151490000.0
2007-09-07 03:44:00,75.609,75.635,75.609,75.632,134500000.0
2007-09-07 03:45:00,75.635,75.635,75.613,75.634,12660000.0
2007-09-07 03:46:00,75.617,75.64,75.601,75.64,165970000.0
2007-09-07 03:47:00,75.613,75.613,75.6,75.6,143720000.0
2007-09-07 03:48:00,75.622,75.625,75.59,75.595,140910000.0
2007-09-07 03:49:00,75.591,75.597,75.587,75.597,13510000.0
2007-09-07 03:50:00,75.589,75.596,75.589,75.595,142510000.0
2007-09-07 03:51:00,75.632,75.632,75.606,75.607,129130000.0
2007-09-07 03:52:00,75.619,75.627,75.592,75.592,16360000.0
2007-09-07 03:53:00,75.598,75.613,75.587,75.613,67890000.0
2007-09-07 03:54:00,75.614,75.614,75.572,75.584,132990000.0
2007-09-07 03:55:00,75.609,75.609,75.579,75.592,153150000.0
2007-09-07 03:56:00,75.564,75.569,75.561,75.567,142660000.0
2007-09-07 03:57:00,75.611,75.611,75.566,75.594,140420000.0
2007-09-07 03:58:00,75.606,75.608,75.583,75.608,16180000.0
2007-09-07 03:59:00,75.596,75.612,75.575,75.575,65750000.0
2007-09-07 04:00:00,75.615,75.615,75.569,75.592,116030000.0
2007-09-07 04:01:00,75.581,75.586,75.577,75.586,152380000.0
2007-09-07 04:03:00,75.642,75.642,75.605,75.605,138210000.0
2007-09-07 04:04:00,75.602,75.624,75.598,75.624,14300000.0
2007-09-07 04:05:00,75.599,75.615,75.594,75.615,126280000.0
2007-09-07 04:06:00,75.638,75.638,75.595,75.601,148010000.0
2007-09-07 04:07:00,75.582,75.591,75.565,75.578,155640000.0
2007-09-07 04:08:00,75.596,75.596,75.566,75.568,131690000.0
2007-09-07 04:09:00,75.602,75.602,75.575,75.575,8630000.0
2007-09-07 04:10:00,75.576,75.6,75.575,75.594,19560000.0
2007-09-07 04:11:00,75.587,75.591,75.583,75.587,147370000.0
2007-09-07 04:12:00,75.605,75.612,75.589,75.612,23160000.0
2007-09-07 04:13:00,75.578,75.588,75.577,75.583,151370000.0
2007-09-07 04:14:00,75.597,75.601,75.594,75.597,125830000.0
2007-09-07 04:15:00,75.625,75.625,75.594,75.594,8490000.0
2007-09-07 04:16:00,75.595,75.595,75.588,75.591,4130000.0
2007-09-07 04:17:00,75.576,75.591,75.566,75.566,125570000.0
2007-09-07 04:18:00,75.608,75.608,75.561,75.577,158150000.0
2007-09-07 04:19:00,75.591,75.613,75.591,75.613,132620000.0
2007-09-07 04:20:00,75.581,75.605,75.581,75.605,135510000.0
2007-09-07 04:21:00,75.638,75.638,75.581,75.596,18060000.0
2007-09-07 04:23:00,75.61,75.61,75.584,75.588,162280000.0
2007-09-07 04:24:00,75.607,75.607,75.583,75.583,76600000.0
2007-09-07 04:26:00,75.596,75.6,75.596,75.599,56810000.0
2007-09-07 04:27:00,75.611,75.611,75.578,75.58,94060000.0
2007-09-07 04:28:00,75.569,75.582,75.562,75.577,60230000.0
2007-09-07 04:29:00,75.593,75.597,75.574,75.597,118930000.0
2007-09-07 04:30:00,75.611,75.611,75.569,75.582,146440000.0
2007-09-07 04:31:00,75.587,75.598,75.587,75.593,139400000.0
2007-09-07 04:32:00,75.572,75.593,75.572,75.593,127560000.0
2007-09-07 04:33:00,75.607,75.607,75.585,75.597,16830000.0
2007-09-07 04:34:00,75.631,75.631,75.59,75.59,146560000.0
2007-09-07 04:35:00,75.576,75.592,75.573,75.592,140630000.0
2007-09-07 04:36:00,75.6,75.6,75.574,75.574,7370000.0
2007-09-07 04:37:00,75.578,75.578,75.554,75.558,13370000.0
2007-09-07 04:38:00,75.553,75.593,75.553,75.593,130420000.0
2007-09-07 04:39:00,75.588,75.588,75.569,75.574,16740000.0
2007-09-07 04:41:00,75.569,75.579,75.569,75.571,118140000.0
2007-09-07 04:42:00,75.621,75.621,75.584,75.614,143920000.0
2007-09-07 04:43:00,75.601,75.615,75.601,75.615,141710000.0
2007-09-07 04:45:00,75.622,75.622,75.599,75.599,5820000.0
2007-09-07 04:46:00,75.581,75.592,75.581,75.592,6610000.0
2007-09-07 04:47:00,75.63,75.63,75.599,75.615,144180000.0
2007-09-07 04:48:00,75.631,75.631,75.596,75.631,128740000.0
2007-09-07 04:49:00,75.599,75.604,75.599,75.604,2860000.0
2007-09-07 04:51:00,75.606,75.621,75.596,75.612,21290000.0
2007-09-07 04:52:00,75.596,75.628,75.596,75.608,132570000.0
2007-09-07 04:54:00,75.65,75.65,75.61,75.614,10320000.0
2007-09-07 04:55:00,75.587,75.587,75.578,75.585,15390000.0
2007-09-07 04:56:00,75.577,75.581,75.574,75.577,142610000.0
2007-09-07 04:57:00,75.605,75.605,75.586,75.587,16930000.0
2007-09-07 04:59:00,75.599,75.63,75.596,75.617,58870000.0
2007-09-07 05:00:00,75.64,75.64,75.597,75.602,94100000.0
2007-09-07 05:01:00,75.633,75.638,75.604,75.635,61730000.0
2007-09-07 05:02:00,75.618,75.622,75.616,75.622,130700000.0
2007-09-07 05:03:00,75.631,75.631,75.603,75.603,138450000.0
2007-09-07 05:04:00,75.606,75.629,75.602,75.602,151810000.0
2007-09-07 05:05:00,75.587,75.591,75.584,75.587,136070000.0
2007-09-07 05:06:00,75.617,75.617,75.608,75.61,6980000.0
2007-09-07 05:08:00,75.596,75.598,75.588,75.59,129550000.0
2007-09-07 05:09:00,75.625,75.625,75.619,75.621,6200000.0
2007-09-07 05:10:00,75.588,75.6,75.575,75.577,14830000.0
2007-09-07 05:11:00,75.57,75.58,75.565,75.571,139760000.0
2007-09-07 05:12:00,75.595,75.595,75.572,75.585,15990000.0
2007-09-07 05:13:00,75.595,75.595,75.591,75.591,4730000.0
2007-09-07 05:14:00,75.558,75.568,75.558,75.568,65850000.0
2007-09-07 05:15:00,75.59,75.59,75.566,75.575,127690000.0
2007-09-07 05:16:00,75.591,75.591,75.568,75.583,167640000.0
2007-09-07 05:17:00,75.615,75.615,75.585,75.589,137290000.0
2007-09-07 05:18:00,75.612,75.612,75.587,75.599,127220000.0
2007-09-07 05:19:00,75.569,75.569,75.567,75.567,4130000.0
2007-09-07 05:20:00,75.58,75.611,75.58,75.591,150020000.0
2007-09-07 05:21:00,75.626,75.626,75.62,75.62,4880000.0
2007-09-07 05:23:00,75.577,75.601,75.577,75.597,137790000.0
2007-09-07 05:24:00,75.608,75.608,75.587,75.605,15800000.0
2007-09-07 05:25:00,75.598,75.604,75.598,75.601,12740000.0
2007-09-07 05:27:00,75.602,75.602,75.578,75.578,11530000.0
2007-09-07 05:28:00,75.569,75.581,75.557,75.581,149370000.0
2007-09-07 05:30:00,75.603,75.603,75.554,75.554,132220000.0
2007-09-07 05:31:00,75.551,75.573,75.542,75.555,26210000.0
2007-09-07 05:32:00,75.547,75.551,75.544,75.547,135160000.0
2007-09-07 05:33:00,75.55,75.55,75.535,75.536,10560000.0
2007-09-07 05:34:00,75.548,75.567,75.548,75.565,145710000.0
2007-09-07 05:35:00,75.573,75.58,75.548,75.575,133920000.0
2007-09-07 05:36:00,75.577,75.577,75.547,75.562,16940000.0
2007-09-07 05:37:00,75.519,75.551,75.518,75.551,18880000.0
2007-09-07 05:38:00,75.519,75.545,75.519,75.545,124880000.0
2007-09-07 05:39:00,75.542,75.549,75.538,75.539,152730000.0
2007-09-07 05:41:00,75.525,75.525,75.518,75.518,138580000.0
2007-09-07 05:42:00,75.552,75.552,75.524,75.527,17450000.0
2007-09-07 05:43:00,75.513,75.533,75.513,75.524,14540000.0
2007-09-07 05:44:00,75.513,75.544,75.513,75.544,65330000.0
2007-09-07 05:45:00,75.543,75.543,75.513,75.513,128340000.0
2007-09-07 05:46:00,75.539,75.545,75.525,75.545,158180000.0
2007-09-07 05:47:00,75.524,75.524,75.512,75.518,150590000.0
2007-09-07 05:48:00,75.544,75.547,75.538,75.545,135970000.0
2007-09-07 05:50:00,75.508,75.517,75.494,75.494,106840000.0
2007-09-07 05:51:00,75.501,75.528,75.496,75.504,60930000.0
2007-09-07 05:52:00,75.495,75.514,75.495,75.514,90930000.0
2007-09-07 05:53:00,75.481,75.492,75.472,75.472,78300000.0
2007-09-07 05:54:00,75.507,75.507,75.446,75.455,63470000.0
2007-09-07 05:55:00,75.463,75.463,75.438,75.457,33530000.0
2007-09-07 05:56:00,75.442,75.491,75.442,75.491,46670000.0
2007-09-07 05:57:00,75.501,75.501,75.463,75.495,46690000.0
2007-09-07 05:58:00,75.477,75.477,75.467,75.474,103710000.0
2007-09-07 05:59:00,75.467,75.476,75.467,75.476,70470000.0
2007-09-07 06:00:00,75.507,75.509,75.487,75.5,139240000.0
2007-09-07 06:01:00,75.469,75.483,75.462,75.483,60570000.0
2007-09-07 06:02:00,75.473,75.49,75.464,75.485,128180000.0
2007-09-07 06:03:00,75.496,75.496,75.468,75.479,112970000.0
2007-09-07 06:04:00,75.49,75.504,75.484,75.497,112130000.0
2007-09-07 06:05:00,75.507,75.51,75.484,75.497,133300000.0
2007-09-07 06:06:00,75.507,75.507,75.457,75.464,141850000.0
2007-09-07 06:07:00,75.483,75.492,75.468,75.469,69250000.0
2007-09-07 06:08:00,75.493,75.493,75.468,75.47,148280000.0
2007-09-07 06:09:00,75.491,75.491,75.47,75.481,122070000.0
2007-09-07 06:11:00,75.516,75.516,75.486,75.487,47580000.0
2007-09-07 06:12:00,75.513,75.513,75.484,75.49,157840000.0
2007-09-07 06:13:00,75.526,75.526,75.489,75.51,146020000.0
2007-09-07 06:14:00,75.494,75.5,75.491,75.492,119930000.0
2007-09-07 06:15:00,75.524,75.529,75.519,75.519,88530000.0
2007-09-07 06:16:00,75.483,75.501,75.483,75.501,112610000.0
2007-09-07 06:17:00,75.476,75.493,75.474,75.477,134940000.0
2007-09-07 06:18:00,75.5,75.5,75.47,75.483,69560000.0
2007-09-07 06:19:00,75.491,75.504,75.491,75.504,93240000.0
2007-09-07 06:21:00,75.561,75.561,75.489,75.517,80540000.0
2007-09-07 06:22:00,75.496,75.499,75.491,75.499,53040000.0
2007-09-07 06:23:00,75.511,75.528,75.503,75.52,108170000.0
2007-09-07 06:24:00,75.553,75.553,75.507,75.516,133470000.0
2007-09-07 06:25:00,75.527,75.53,75.526,75.526,123680000.0
2007-09-07 06:26:00,75.51,75.531,75.509,75.519,108880000.0
2007-09-07 06:27:00,75.557,75.557,75.511,75.511,4590000.0
2007-09-07 06:28:00,75.497,75.499,75.485,75.487,88980000.0
2007-09-07 06:29:00,75.5,75.519,75.493,75.493,43410000.0
2007-09-07 06:30:00,75.506,75.511,75.491,75.506,33500000.0
2007-09-07 06:32:00,75.495,75.495,75.481,75.482,105590000.0
2007-09-07 06:33:00,75.504,75.504,75.471,75.471,100000000.0
2007-09-07 06:35:00,75.463,75.484,75.453,75.475,49510000.0
2007-09-07 06:36:00,75.476,75.476,75.449,75.471,12770000.0
2007-09-07 06:37:00,75.441,75.453,75.441,75.449,57870000.0
2007-09-07 06:38:00,75.474,75.491,75.454,75.464,58550000.0
2007-09-07 06:39:00,75.504,75.504,75.465,75.495,82190000.0
2007-09-07 06:40:00,75.485,75.494,75.465,75.494,148910000.0
2007-09-07 06:41:00,75.465,75.483,75.465,75.483,66790000.0
2007-09-07 06:42:00,75.48,75.48,75.428,75.434,116600000.0
2007-09-07 06:43:00,75.422,75.453,75.417,75.453,100240000.0
2007-09-07 06:44:00,75.418,75.431,75.403,75.413,91200000.0
2007-09-07 06:45:00,75.444,75.444,75.395,75.398,76840000.0
2007-09-07 06:46:00,75.422,75.422,75.395,75.399,36270000.0
2007-09-07 06:47:00,75.391,75.423,75.391,75.423,38540000.0
2007-09-07 06:48:00,75.433,75.433,75.416,75.433,52500000.0
2007-09-07 06:49:00,75.429,75.443,75.422,75.422,28700000.0
2007-09-07 06:50:00,75.429,75.432,75.421,75.421,35770000.0
2007-09-07 06:51:00,75.46,75.46,75.428,75.454,34870000.0
2007-09-07 06:52:00,75.45,75.472,75.448,75.472,65630000.0
2007-09-07 06:53:00,75.446,75.46,75.432,75.44,104040000.0
2007-09-07 06:54:00,75.449,75.471,75.434,75.466,88820000.0
2007-09-07 06:55:00,75.481,75.481,75.441,75.447,74730000.0
2007-09-07 06:57:00,75.508,75.508,75.434,75.434,139050000.0
2007-09-07 06:58:00,75.452,75.452,75.43,75.451,136460000.0
2007-09-07 06:59:00,75.451,75.451,75.422,75.422,139610000.0
2007-09-07 07:00:00,75.443,75.447,75.413,75.429,126930000.0
2007-09-07 07:01:00,75.441,75.463,75.441,75.463,62890000.0
2007-09-07 07:02:00,75.428,75.45,75.407,75.414,91240000.0
2007-09-07 07:03:00,75.459,75.459,75.412,75.439,80280000.0
2007-09-07 07:04:00,75.445,75.445,75.421,75.421,77470000.0
2007-09-07 07:05:00,75.434,75.452,75.434,75.448,77970000.0
2007-09-07 07:06:00,75.457,75.465,75.452,75.465,71610000.0
2007-09-07 07:07:00,75.456,75.459,75.456,75.458,42500000.0
2007-09-07 07:08:00,75.463,75.463,75.442,75.442,64920000.0
2007-09-07 07:09:00,75.473,75.473,75.436,75.45,109330000.0
2007-09-07 07:10:00,75.455,75.455,75.423,75.433,110150000.0
2007-09-07 07:11:00,75.419,75.428,75.419,75.425,113680000.0
2007-09-07 07:12:00,75.465,75.467,75.461,75.462,72610000.0
2007-09-07 07:13:00,75.424,75.449,75.424,75.447,74530000.0
2007-09-07 07:14:00,75.458,75.46,75.456,75.457,88910000.0
2007-09-07 07:15:00,75.45,75.45,75.421,75.421,72890000.0
2007-09-07 07:16:00,75.412,75.437,75.412,75.437,45930000.0
2007-09-07 07:17:00,75.399,75.42,75.389,75.414,98660000.0
2007-09-07 07:18:00,75.432,75.432,75.394,75.394,66070000.0
2007-09-07 07:19:00,75.402,75.415,75.395,75.415,76530000.0
2007-09-07 07:20:00,75.403,75.412,75.375,75.382,64420000.0
2007-09-07 07:21:00,75.407,75.423,75.379,75.423,75690000.0
2007-09-07 07:22:00,75.413,75.413,75.387,75.387,83010000.0
2007-09-07 07:23:00,75.394,75.394,75.374,75.38,49930000.0
2007-09-07 07:24:00,75.41,75.41,75.365,75.365,64290000.0
2007-09-07 07:25:00,75.394,75.394,75.368,75.368,99490000.0
2007-09-07 07:26:00,75.368,75.368,75.359,75.366,96780000.0
2007-09-07 07:27:00,75.414,75.414,75.374,75.374,87690000.0
2007-09-07 07:28:00,75.367,75.42,75.367,75.402,53720000.0
2007-09-07 07:29:00,75.421,75.438,75.414,75.414,78350000.0
2007-09-07 07:30:00,75.457,75.458,75.448,75.448,78140000.0
2007-09-07 07:31:00,75.419,75.419,75.409,75.416,56630000.0
2007-09-07 07:32:00,75.41,75.436,75.406,75.421,34090000.0
2007-09-07 07:33:00,75.446,75.449,75.427,75.429,44830000.0
2007-09-07 07:34:00,75.457,75.457,75.45,75.45,45270000.0
2007-09-07 07:36:00,75.454,75.459,75.451,75.459,69440000.0
2007-09-07 07:37:00,75.443,75.467,75.443,75.467,127290000.0
2007-09-07 07:38:00,75.462,75.482,75.462,75.482,54000000.0
2007-09-07 07:39:00,75.497,75.514,75.459,75.509,126060000.0
2007-09-07 07:40:00,75.502,75.535,75.502,75.535,111310000.0
2007-09-07 07:41:00,75.529,75.544,75.515,75.532,98150000.0
2007-09-07 07:42:00,75.561,75.561,75.508,75.526,126770000.0
2007-09-07 07:43:00,75.515,75.538,75.513,75.524,138080000.0
2007-09-07 07:44:00,75.54,75.54,75.502,75.502,64100000.0
2007-09-07 07:45:00,75.542,75.542,75.508,75.508,131050000.0
2007-09-07 07:46:00,75.498,75.509,75.498,75.5,110770000.0
2007-09-07 07:48:00,75.526,75.526,75.474,75.474,47630000.0
2007-09-07 07:49:00,75.459,75.466,75.458,75.466,145330000.0
2007-09-07 07:50:00,75.476,75.478,75.466,75.466,144420000.0
2007-09-07 07:51:00,75.502,75.504,75.481,75.481,116150000.0
2007-09-07 07:53:00,75.513,75.513,75.46,75.46,107690000.0
2007-09-07 07:54:00,75.509,75.509,75.467,75.47,134840000.0
2007-09-07 07:55:00,75.459,75.479,75.454,75.454,66400000.0
2007-09-07 07:56:00,75.459,75.48,75.449,75.456,98940000.0
2007-09-07 07:57:00,75.5,75.5,75.451,75.472,56320000.0
2007-09-07 07:58:00,75.453,75.453,75.425,75.43,94120000.0
2007-09-07 07:59:00,75.435,75.439,75.431,75.437,58940000.0
2007-09-07 08:00:00,75.475,75.475,75.436,75.444,109380000.0
2007-09-07 08:01:00,75.446,75.459,75.442,75.455,139160000.0
2007-09-07 08:02:00,75.451,75.48,75.446,75.446,136170000.0
2007-09-07 08:03:00,75.482,75.482,75.434,75.443,129980000.0
2007-09-07 08:04:00,75.457,75.457,75.416,75.416,8120000.0
2007-09-07 08:05:00,75.422,75.447,75.422,75.437,116760000.0
2007-09-07 08:06:00,75.459,75.459,75.427,75.454,136540000.0
2007-09-07 08:07:00,75.426,75.458,75.426,75.457,65320000.0
2007-09-07 08:08:00,75.453,75.482,75.444,75.482,95370000.0
2007-09-07 08:09:00,75.48,75.48,75.439,75.449,49450000.0
2007-09-07 08:10:00,75.472,75.492,75.466,75.492,91760000.0
2007-09-07 08:11:00,75.46,75.494,75.46,75.494,56530000.0
2007-09-07 08:12:00,75.501,75.501,75.457,75.486,113210000.0
2007-09-07 08:13:00,75.47,75.489,75.46,75.489,143320000.0
2007-09-07 08:14:00,75.459,75.478,75.454,75.466,129990000.0
2007-09-07 08:15:00,75.481,75.481,75.456,75.465,123480000.0
2007-09-07 08:16:00,75.466,75.474,75.457,75.462,22190000.0
2007-09-07 08:18:00,75.491,75.491,75.454,75.465,76390000.0
2007-09-07 08:19:00,75.437,75.446,75.437,75.446,46230000.0
2007-09-07 08:20:00,75.443,75.486,75.443,75.486,60570000.0
2007-09-07 08:21:00,75.483,75.483,75.443,75.443,110540000.0
2007-09-07 08:22:00,75.433,75.449,75.433,75.44,102620000.0
2007-09-07 08:23:00,75.444,75.447,75.439,75.439,117190000.0
2007-09-07 08:24:00,75.466,75.469,75.461,75.461,84130000.0
2007-09-07 08:25:00,75.431,75.45,75.427,75.44,77690000.0
2007-09-07 08:26:00,75.427,75.454,75.424,75.454,74820000.0
2007-09-07 08:27:00,75.463,75.463,75.442,75.457,65990000.0
2007-09-07 08:28:00,75.421,75.433,75.421,75.43,48200000.0
2007-09-07 08:29:00,75.451,75.451,75.426,75.436,98850000.0
2007-09-07 08:30:00,75.431,75.463,75.427,75.455,68550000.0
2007-09-07 08:31:00,75.439,75.452,75.434,75.44,78390000.0
2007-09-07 08:32:00,75.429,75.456,75.429,75.456,65320000.0
2007-09-07 08:33:00,75.471,75.471,75.418,75.445,85270000.0
2007-09-07 08:34:00,75.438,75.454,75.436,75.443,85390000.0
2007-09-07 08:35:00,75.451,75.46,75.446,75.457,44990000.0
2007-09-07 08:36:00,75.463,75.463,75.428,75.455,59740000.0
2007-09-07 08:37:00,75.432,75.456,75.432,75.456,99030000.0
2007-09-07 08:38:00,75.45,75.463,75.436,75.44,102100000.0
2007-09-07 08:39:00,75.462,75.462,75.433,75.433,87930000.0
2007-09-07 08:40:00,75.438,75.44,75.437,75.439,59130000.0
2007-09-07 08:42:00,75.462,75.462,75.43,75.44,65800000.0
2007-09-07 08:43:00,75.467,75.467,75.434,75.434,66570000.0
2007-09-07 08:44:00,75.421,75.437,75.421,75.437,29150000.0
2007-09-07 08:45:00,75.467,75.467,75.46,75.46,42980000.0
2007-09-07 08:46:00,75.447,75.447,75.44,75.44,45350000.0
2007-09-07 08:47:00,75.452,75.452,75.423,75.444,90940000.0
2007-09-07 08:48:00,75.464,75.467,75.462,75.462,68990000.0
2007-09-07 08:49:00,75.439,75.44,75.436,75.439,121730000.0
2007-09-07 08:50:00,75.429,75.43,75.427,75.429,52690000.0
2007-09-07 08:51:00,75.457,75.458,75.448,75.448,136780000.0
2007-09-07 08:54:00,75.457,75.457,75.449,75.455,118820000.0
2007-09-07 08:55:00,75.42,75.435,75.42,75.435,130040000.0
2007-09-07 08:56:00,75.433,75.436,75.423,75.436,63860000.0
2007-09-07 08:57:00,75.476,75.476,75.468,75.469,122490000.0
2007-09-07 08:58:00,75.424,75.453,75.416,75.425,103600000.0
2007-09-07 08:59:00,75.428,75.447,75.413,75.428,74340000.0
2007-09-07 09:00:00,75.49,75.49,75.428,75.462,41020000.0
2007-09-07 09:01:00,75.419,75.427,75.418,75.427,142320000.0
2007-09-07 09:02:00,75.421,75.443,75.421,75.432,135970000.0
2007-09-07 09:03:00,75.471,75.471,75.433,75.433,118130000.0
2007-09-07 09:05:00,75.42,75.445,75.42,75.428,99880000.0
2007-09-07 09:06:00,75.477,75.477,75.441,75.441,118090000.0
2007-09-07 09:07:00,75.43,75.453,75.43,75.453,57610000.0
2007-09-07 09:08:00,75.432,75.444,75.422,75.444,94260000.0
2007-09-07 09:09:00,75.45,75.45,75.424,75.43,46890000.0
2007-09-07 09:10:00,75.421,75.429,75.421,75.426,81860000.0
2007-09-07 09:11:00,75.418,75.426,75.418,75.422,54610000.0
2007-09-07 09:12:00,75.433,75.461,75.425,75.432,106700000.0
2007-09-07 09:13:00,75.435,75.435,75.426,75.43,129110000.0
2007-09-07 09:14:00,75.446,75.45,75.446,75.447,108570000.0
2007-09-07 09:15:00,75.457,75.457,75.413,75.413,115390000.0
2007-09-07 09:16:00,75.417,75.417,75.385,75.386,8450000.0
2007-09-07 09:17:00,75.371,75.379,75.336,75.344,107510000.0
2007-09-07 09:18:00,75.374,75.377,75.339,75.35,10150000.0
2007-09-07 09:19:00,75.388,75.408,75.377,75.382,15440000.0
2007-09-07 09:20:00,75.397,75.406,75.363,75.379,95660000.0
2007-09-07 09:21:00,75.386,75.425,75.386,75.393,97090000.0
2007-09-07 09:22:00,75.365,75.394,75.356,75.356,87260000.0
2007-09-07 09:23:00,75.361,75.377,75.336,75.339,94510000.0
2007-09-07 09:24:00,75.373,75.375,75.334,75.357,63770000.0
2007-09-07 09:25:00,75.344,75.357,75.313,75.313,108670000.0
2007-09-07 09:26:00,75.343,75.376,75.307,75.366,100810000.0
2007-09-07 09:27:00,75.381,75.381,75.344,75.35,74620000.0
2007-09-07 09:28:00,75.341,75.346,75.338,75.342,82560000.0
2007-09-07 09:29:00,75.358,75.389,75.356,75.367,80630000.0
2007-09-07 09:30:00,75.377,75.392,75.366,75.392,109200000.0
2007-09-07 09:31:00,75.376,75.39,75.357,75.369,103450000.0
2007-09-07 09:32:00,75.36,75.393,75.354,75.393,101140000.0
2007-09-07 09:33:00,75.391,75.391,75.355,75.388,67070000.0
2007-09-07 09:34:00,75.37,75.386,75.37,75.373,34430000.0
2007-09-07 09:35:00,75.381,75.384,75.36,75.366,80460000.0
2007-09-07 09:36:00,75.398,75.398,75.369,75.38,84630000.0
2007-09-07 09:37:00,75.403,75.403,75.372,75.372,60080000.0
2007-09-07 09:38:00,75.373,75.377,75.371,75.372,95810000.0
2007-09-07 09:39:00,75.408,75.42,75.383,75.411,112480000.0
2007-09-07 09:40:00,75.4,75.421,75.395,75.4,78050000.0
2007-09-07 09:41:00,75.412,75.44,75.405,75.405,70420000.0
2007-09-07 09:42:00,75.441,75.441,75.402,75.406,66890000.0
2007-09-07 09:43:00,75.395,75.422,75.395,75.422,91590000.0
2007-09-07 09:44:00,75.393,75.421,75.393,75.413,109790000.0
2007-09-07 09:45:00,75.413,75.414,75.403,75.409,78390000.0
2007-09-07 09:46:00,75.401,75.417,75.39,75.404,71790000.0
2007-09-07 09:47:00,75.392,75.411,75.392,75.411,32610000.0
2007-09-07 09:48:00,75.422,75.422,75.388,75.401,118140000.0
2007-09-07 09:49:00,75.402,75.402,75.376,75.394,105650000.0
2007-09-07 09:50:00,75.384,75.402,75.384,75.402,120690000.0
2007-09-07 09:51:00,75.407,75.409,75.387,75.39,120390000.0
2007-09-07 09:52:00,75.399,75.421,75.399,75.411,139840000.0
2007-09-07 09:53:00,75.427,75.479,75.414,75.456,102850000.0
2007-09-07 09:54:00,75.471,75.488,75.444,75.444,96080000.0
2007-09-07 09:55:00,75.433,75.483,75.425,75.483,95780000.0
2007-09-07 09:56:00,75.462,75.486,75.457,75.482,87180000.0
2007-09-07 09:57:00,75.486,75.486,75.441,75.468,77160000.0
2007-09-07 09:58:00,75.442,75.472,75.442,75.462,97810000.0
2007-09-07 09:59:00,75.486,75.489,75.484,75.488,75600000.0
2007-09-07 10:00:00,75.485,75.486,75.458,75.47,74380000.0
2007-09-07 10:01:00,75.476,75.476,75.452,75.466,94020000.0
2007-09-07 10:02:00,75.441,75.463,75.441,75.455,83120000.0
2007-09-07 10:03:00,75.482,75.482,75.445,75.465,93810000.0
2007-09-07 10:04:00,75.455,75.455,75.433,75.433,75480000.0
2007-09-07 10:05:00,75.441,75.459,75.435,75.457,70910000.0
2007-09-07 10:06:00,75.467,75.467,75.442,75.442,105910000.0
2007-09-07 10:07:00,75.427,75.429,75.426,75.429,87330000.0
2007-09-07 10:08:00,75.458,75.461,75.434,75.44,98580000.0
2007-09-07 10:09:00,75.466,75.466,75.446,75.446,79140000.0
2007-09-07 10:10:00,75.44,75.46,75.434,75.454,72490000.0
2007-09-07 10:11:00,75.463,75.468,75.459,75.459,86170000.0
2007-09-07 10:12:00,75.483,75.483,75.44,75.452,63110000.0
2007-09-07 10:13:00,75.437,75.437,75.427,75.429,114090000.0
2007-09-07 10:14:00,75.415,75.429,75.405,75.405,96910000.0
2007-09-07 10:15:00,75.445,75.445,75.394,75.394,118500000.0
2007-09-07 10:16:00,75.402,75.45,75.402,75.412,63680000.0
2007-09-07 10:17:00,75.432,75.436,75.43,75.43,54630000.0
2007-09-07 10:18:00,75.448,75.448,75.414,75.418,86410000.0
2007-09-07 10:19:00,75.409,75.43,75.409,75.43,130970000.0
2007-09-07 10:20:00,75.422,75.448,75.418,75.418,120300000.0
2007-09-07 10:21:00,75.465,75.465,75.433,75.433,88340000.0
2007-09-07 10:22:00,75.42,75.43,75.418,75.422,82750000.0
2007-09-07 10:24:00,75.455,75.455,75.422,75.43,124680000.0
2007-09-07 10:25:00,75.441,75.465,75.441,75.465,83160000.0
2007-09-07 10:26:00,75.452,75.48,75.449,75.467,54920000.0
2007-09-07 10:27:00,75.474,75.481,75.455,75.467,34080000.0
2007-09-07 10:28:00,75.46,75.483,75.452,75.462,57440000.0
2007-09-07 10:29:00,75.448,75.453,75.427,75.429,86100000.0
2007-09-07 10:30:00,75.454,75.455,75.44,75.44,66210000.0
2007-09-07 10:31:00,75.43,75.437,75.42,75.437,68300000.0
2007-09-07 10:32:00,75.429,75.457,75.424,75.432,83910000.0
2007-09-07 10:33:00,75.47,75.47,75.427,75.455,76590000.0
2007-09-07 10:34:00,75.419,75.447,75.417,75.428,67530000.0
2007-09-07 10:35:00,75.424,75.452,75.417,75.435,94190000.0
2007-09-07 10:36:00,75.459,75.459,75.431,75.431,62720000.0
2007-09-07 10:37:00,75.438,75.44,75.434,75.437,92550000.0
2007-09-07 10:38:00,75.426,75.432,75.413,75.418,73580000.0
2007-09-07 10:39:00,75.439,75.439,75.405,75.409,39690000.0
2007-09-07 10:40:00,75.433,75.433,75.405,75.407,65040000.0
2007-09-07 10:41:00,75.399,75.429,75.399,75.427,76890000.0
2007-09-07 10:42:00,75.457,75.458,75.443,75.457,75760000.0
2007-09-07 10:43:00,75.432,75.453,75.424,75.432,55740000.0
2007-09-07 10:44:00,75.439,75.452,75.432,75.432,63160000.0
2007-09-07 10:45:00,75.454,75.454,75.424,75.431,131970000.0
2007-09-07 10:48:00,75.461,75.461,75.433,75.433,94080000.0
2007-09-07 10:49:00,75.437,75.439,75.435,75.439,84030000.0
2007-09-07 10:50:00,75.435,75.481,75.435,75.448,96290000.0
2007-09-07 10:51:00,75.487,75.487,75.443,75.443,34700000.0
2007-09-07 10:52:00,75.449,75.473,75.433,75.467,42160000.0
2007-09-07 10:53:00,75.432,75.461,75.432,75.442,38760000.0
2007-09-07 10:54:00,75.467,75.467,75.438,75.438,12210000.0
2007-09-07 10:55:00,75.451,75.491,75.448,75.491,45930000.0
2007-09-07 10:56:00,75.461,75.493,75.461,75.463,56000000.0
2007-09-07 10:57:00,75.513,75.513,75.466,75.466,40940000.0
2007-09-07 10:58:00,75.47,75.486,75.452,75.452,107150000.0
2007-09-07 10:59:00,75.463,75.463,75.432,75.432,77440000.0
2007-09-07 11:00:00,75.456,75.464,75.434,75.464,36610000.0
2007-09-07 11:01:00,75.442,75.462,75.442,75.45,43250000.0
2007-09-07 11:02:00,75.439,75.46,75.432,75.432,52640000.0
2007-09-07 11:03:00,75.462,75.462,75.434,75.434,73880000.0
2007-09-07 11:04:00,75.421,75.436,75.421,75.436,95580000.0
2007-09-07 11:05:00,75.429,75.452,75.425,75.431,90090000.0
2007-09-07 11:06:00,75.463,75.463,75.432,75.432,147570000.0
2007-09-07 11:07:00,75.443,75.462,75.443,75.462,44260000.0
2007-09-07 11:08:00,75.46,75.488,75.453,75.468,64670000.0
2007-09-07 11:09:00,75.502,75.502,75.463,75.463,34400000.0
2007-09-07 11:10:00,75.471,75.487,75.463,75.467,29500000.0
2007-09-07 11:12:00,75.498,75.498,75.456,75.459,21410000.0
2007-09-07 11:13:00,75.456,75.487,75.45,75.464,21800000.0
2007-09-07 11:14:00,75.452,75.474,75.437,75.467,61970000.0
2007-09-07 11:15:00,75.483,75.483,75.444,75.444,46070000.0
2007-09-07 11:16:00,75.452,75.484,75.452,75.484,57580000.0
2007-09-07 11:17:00,75.468,75.494,75.457,75.494,38480000.0
2007-09-07 11:18:00,75.492,75.52,75.472,75.472,65820000.0
2007-09-07 11:19:00,75.456,75.482,75.452,75.482,31780000.0
2007-09-07 11:20:00,75.465,75.491,75.463,75.463,81650000.0
2007-09-07 11:21:00,75.489,75.489,75.42,75.427,80810000.0
2007-09-07 11:22:00,75.411,75.451,75.411,75.429,50110000.0
2007-09-07 11:23:00,75.395,75.427,75.381,75.381,33860000.0
2007-09-07 11:24:00,75.411,75.415,75.387,75.387,20870000.0
2007-09-07 11:25:00,75.411,75.421,75.378,75.421,38730000.0
2007-09-07 11:26:00,75.417,75.428,75.383,75.424,71130000.0
2007-09-07 11:27:00,75.416,75.43,75.406,75.425,65600000.0
2007-09-07 11:28:00,75.41,75.432,75.405,75.416,36840000.0
2007-09-07 11:29:00,75.412,75.44,75.407,75.435,90960000.0
2007-09-07 11:30:00,75.439,75.439,75.394,75.394,85960000.0
2007-09-07 11:31:00,75.379,75.38,75.377,75.379,46410000.0
2007-09-07 11:32:00,75.394,75.432,75.39,75.432,45910000.0
2007-09-07 11:33:00,75.445,75.449,75.42,75.423,29530000.0
2007-09-07 11:34:00,75.408,75.436,75.4,75.4,82270000.0
2007-09-07 11:35:00,75.414,75.431,75.414,75.431,102810000.0
2007-09-07 11:36:00,75.441,75.441,75.405,75.412,67350000.0
2007-09-07 11:37:00,75.405,75.432,75.405,75.424,71760000.0
2007-09-07 11:38:00,75.404,75.405,75.394,75.394,53320000.0
2007-09-07 11:39:00,75.434,75.434,75.395,75.431,97430000.0
2007-09-07 11:42:00,75.442,75.442,75.41,75.41,74810000.0
2007-09-07 11:43:00,75.416,75.424,75.4,75.4,128770000.0
2007-09-07 11:44:00,75.407,75.407,75.399,75.399,103840000.0
2007-09-07 11:45:00,75.436,75.447,75.41,75.443,102980000.0
2007-09-07 11:46:00,75.411,75.435,75.409,75.41,100340000.0
2007-09-07 11:47:00,75.427,75.45,75.425,75.45,70410000.0
2007-09-07 11:48:00,75.451,75.451,75.432,75.432,79410000.0
2007-09-07 11:49:00,75.422,75.437,75.422,75.435,98160000.0
2007-09-07 11:50:00,75.454,75.454,75.441,75.441,59090000.0
2007-09-07 11:51:00,75.448,75.457,75.439,75.439,94950000.0
2007-09-07 11:52:00,75.45,75.45,75.414,75.436,78150000.0
2007-09-07 11:53:00,75.418,75.441,75.418,75.421,74140000.0
2007-09-07 11:54:00,75.455,75.455,75.421,75.421,71380000.0
2007-09-07 11:55:00,75.413,75.433,75.413,75.427,67890000.0
2007-09-07 11:56:00,75.439,75.44,75.438,75.439,100980000.0
2007-09-07 11:57:00,75.444,75.444,75.405,75.41,65480000.0
2007-09-07 11:58:00,75.44,75.455,75.427,75.455,108320000.0
2007-09-07 11:59:00,75.446,75.494,75.446,75.482,72080000.0
2007-09-07 12:00:00,75.492,75.492,75.456,75.469,132340000.0
2007-09-07 12:01:00,75.461,75.468,75.46,75.467,96380000.0
2007-09-07 12:02:00,75.465,75.494,75.465,75.494,90660000.0
2007-09-07 12:03:00,75.503,75.503,75.488,75.499,85410000.0
2007-09-07 12:04:00,75.47,75.482,75.454,75.454,90600000.0
2007-09-07 12:05:00,75.456,75.461,75.439,75.439,81340000.0
2007-09-07 12:06:00,75.474,75.474,75.443,75.443,30060000.0
2007-09-07 12:07:00,75.454,75.454,75.422,75.433,41480000.0
2007-09-07 12:08:00,75.445,75.489,75.445,75.466,58600000.0
2007-09-07 12:09:00,75.484,75.484,75.447,75.459,51400000.0
2007-09-07 12:10:00,75.427,75.45,75.427,75.435,113760000.0
2007-09-07 12:11:00,75.433,75.467,75.433,75.465,120140000.0
2007-09-07 12:12:00,75.476,75.476,75.445,75.475,47110000.0
2007-09-07 12:13:00,75.468,75.469,75.465,75.465,56900000.0
2007-09-07 12:14:00,75.437,75.445,75.436,75.441,67620000.0
2007-09-07 12:15:00,75.475,75.478,75.468,75.468,107350000.0
2007-09-07 12:16:00,75.441,75.456,75.441,75.456,37960000.0
2007-09-07 12:17:00,75.431,75.436,75.43,75.43,74250000.0
2007-09-07 12:18:00,75.44,75.463,75.434,75.434,37950000.0
2007-09-07 12:20:00,75.415,75.432,75.408,75.411,77750000.0
2007-09-07 12:21:00,75.452,75.453,75.415,75.453,50500000.0
2007-09-07 12:22:00,75.445,75.463,75.43,75.441,65240000.0
2007-09-07 12:23:00,75.452,75.495,75.452,75.471,67680000.0
2007-09-07 12:24:00,75.511,75.511,75.47,75.47,43490000.0
2007-09-07 12:25:00,75.476,75.492,75.474,75.485,38120000.0
2007-09-07 12:26:00,75.481,75.491,75.474,75.487,78290000.0
2007-09-07 12:27:00,75.503,75.503,75.472,75.472,95500000.0
2007-09-07 12:28:00,75.482,75.508,75.474,75.482,158600000.0
2007-09-07 12:29:00,75.485,75.493,75.473,75.473,69670000.0
2007-09-07 12:30:00,75.498,75.502,75.485,75.497,84510000.0
2007-09-07 12:32:00,75.471,75.478,75.471,75.478,33230000.0
2007-09-07 12:33:00,75.517,75.517,75.511,75.511,47340000.0
2007-09-07 12:34:00,75.493,75.531,75.493,75.509,111680000.0
2007-09-07 12:35:00,75.536,75.536,75.526,75.526,105230000.0
2007-09-07 12:36:00,75.523,75.528,75.504,75.526,33560000.0
2007-09-07 12:37:00,75.52,75.534,75.507,75.534,49460000.0
2007-09-07 12:38:00,75.527,75.543,75.527,75.536,12250000.0
2007-09-07 12:39:00,75.555,75.555,75.533,75.547,55760000.0
2007-09-07 12:40:00,75.565,75.565,75.552,75.552,54960000.0
2007-09-07 12:41:00,75.559,75.581,75.545,75.561,81330000.0
2007-09-07 12:42:00,75.592,75.592,75.553,75.553,144500000.0
2007-09-07 12:43:00,75.577,75.577,75.57,75.57,62230000.0
2007-09-07 12:44:00,75.561,75.597,75.557,75.571,106680000.0
2007-09-07 12:45:00,75.594,75.594,75.558,75.572,112690000.0
2007-09-07 12:46:00,75.563,75.573,75.555,75.567,92990000.0
2007-09-07 12:47:00,75.563,75.574,75.561,75.574,75230000.0
2007-09-07 12:48:00,75.58,75.58,75.546,75.546,39930000.0
2007-09-07 12:49:00,75.55,75.573,75.55,75.56,33520000.0
2007-09-07 12:50:00,75.567,75.579,75.555,75.578,63970000.0
2007-09-07 12:51:00,75.573,75.573,75.551,75.551,27470000.0
2007-09-07 12:52:00,75.556,75.556,75.54,75.54,28830000.0
2007-09-07 12:53:00,75.547,75.547,75.529,75.529,41160000.0
2007-09-07 12:54:00,75.553,75.553,75.525,75.55,63030000.0
2007-09-07 12:55:00,75.539,75.545,75.53,75.539,104220000.0
2007-09-07 12:56:00,75.518,75.52,75.517,75.518,78830000.0
2007-09-07 12:57:00,75.55,75.55,75.523,75.53,65850000.0
2007-09-07 12:58:00,75.521,75.527,75.52,75.52,74560000.0
2007-09-07 12:59:00,75.528,75.551,75.526,75.536,134160000.0
2007-09-07 13:00:00,75.566,75.566,75.521,75.521,126500000.0
2007-09-07 13:01:00,75.51,75.531,75.51,75.517,145050000.0
2007-09-07 13:02:00,75.523,75.534,75.515,75.534,119800000.0
2007-09-07 13:03:00,75.567,75.567,75.558,75.558,59800000.0
2007-09-07 13:04:00,75.506,75.522,75.493,75.493,86350000.0
2007-09-07 13:05:00,75.498,75.504,75.494,75.499,68830000.0
2007-09-07 13:06:00,75.509,75.523,75.505,75.523,76920000.0
2007-09-07 13:07:00,75.518,75.526,75.503,75.526,74070000.0
2007-09-07 13:09:00,75.531,75.531,75.499,75.512,52240000.0
2007-09-07 13:10:00,75.498,75.515,75.493,75.501,64100000.0
2007-09-07 13:11:00,75.506,75.514,75.496,75.507,98330000.0
2007-09-07 13:12:00,75.523,75.523,75.496,75.497,105310000.0
2007-09-07 13:13:00,75.494,75.522,75.494,75.507,114410000.0
2007-09-07 13:14:00,75.479,75.494,75.474,75.494,79620000.0
2007-09-07 13:15:00,75.504,75.504,75.486,75.489,79050000.0
2007-09-07 13:16:00,75.48,75.494,75.48,75.494,79450000.0
2007-09-07 13:17:00,75.522,75.522,75.502,75.502,65610000.0
2007-09-07 13:18:00,75.533,75.533,75.503,75.503,46530000.0
2007-09-07 13:19:00,75.489,75.509,75.485,75.493,105500000.0
2007-09-07 13:20:00,75.526,75.526,75.484,75.484,68980000.0
2007-09-07 13:21:00,75.516,75.525,75.472,75.472,79730000.0
2007-09-07 13:22:00,75.521,75.521,75.478,75.478,68600000.0
2007-09-07 13:23:00,75.513,75.513,75.483,75.483,76820000.0
2007-09-07 13:24:00,75.526,75.538,75.49,75.503,78930000.0
2007-09-07 13:25:00,75.497,75.541,75.497,75.541,48210000.0
2007-09-07 13:26:00,75.511,75.553,75.511,75.553,65380000.0
2007-09-07 13:27:00,75.561,75.561,75.51,75.51,100910000.0
2007-09-07 13:28:00,75.497,75.539,75.497,75.539,105700000.0
2007-09-07 13:29:00,75.5,75.529,75.496,75.529,92460000.0
2007-09-07 13:30:00,75.553,75.553,75.498,75.542,52400000.0
2007-09-07 13:31:00,75.557,75.557,75.543,75.555,84490000.0
2007-09-07 13:32:00,75.546,75.572,75.507,75.572,77470000.0
2007-09-07 13:33:00,75.573,75.573,75.511,75.57,63440000.0
2007-09-07 13:34:00,75.564,75.572,75.526,75.572,26390000.0
2007-09-07 13:35:00,75.525,75.584,75.525,75.584,47610000.0
2007-09-07 13:36:00,75.563,75.565,75.517,75.563,52700000.0
2007-09-07 13:37:00,75.553,75.553,75.484,75.484,84380000.0
2007-09-07 13:38:00,75.491,75.546,75.491,75.544,67560000.0
2007-09-07 13:39:00,75.556,75.556,75.543,75.549,125500000.0
2007-09-07 13:40:00,75.496,75.539,75.49,75.5,57020000.0
2007-09-07 13:41:00,75.491,75.543,75.49,75.49,131820000.0
2007-09-07 13:42:00,75.491,75.554,75.491,75.505,101140000.0
2007-09-07 13:43:00,75.495,75.555,75.493,75.493,99750000.0
2007-09-07 13:44:00,75.566,75.566,75.558,75.564,117610000.0
2007-09-07 13:45:00,75.573,75.573,75.561,75.561,124500000.0
2007-09-07 13:46:00,75.566,75.569,75.566,75.567,61040000.0
2007-09-07 13:47:00,75.496,75.496,75.486,75.486,136600000.0
2007-09-07 13:48:00,75.56,75.56,75.496,75.496,107720000.0
2007-09-07 13:49:00,75.547,75.547,75.49,75.49,79190000.0
2007-09-07 13:50:00,75.501,75.559,75.501,75.552,45370000.0
2007-09-07 13:51:00,75.581,75.581,75.556,75.559,148770000.0
2007-09-07 13:52:00,75.503,75.568,75.501,75.568,141080000.0
2007-09-07 13:53:00,75.559,75.57,75.489,75.57,115260000.0
2007-09-07 13:54:00,75.513,75.579,75.513,75.579,78450000.0
2007-09-07 13:55:00,75.527,75.578,75.527,75.534,114810000.0
2007-09-07 13:56:00,75.519,75.59,75.519,75.578,133030000.0
2007-09-07 13:57:00,75.603,75.605,75.6,75.601,65800000.0
2007-09-07 13:58:00,75.514,75.57,75.501,75.57,84310000.0
2007-09-07 13:59:00,75.579,75.579,75.511,75.526,52860000.0
2007-09-07 14:00:00,75.582,75.582,75.518,75.518,89100000.0
2007-09-07 14:01:00,75.501,75.564,75.501,75.504,51100000.0
2007-09-07 14:02:00,75.514,75.561,75.514,75.561,101770000.0
2007-09-07 14:03:00,75.595,75.595,75.568,75.586,131940000.0
2007-09-07 14:04:00,75.517,75.528,75.517,75.517,126190000.0
2007-09-07 14:05:00,75.525,75.527,75.519,75.519,122250000.0
2007-09-07 14:06:00,75.523,75.578,75.519,75.578,12850000.0
2007-09-07 14:07:00,75.521,75.58,75.521,75.579,11080000.0
2007-09-07 14:08:00,75.569,75.577,75.568,75.568,73670000.0
2007-09-07 14:09:00,75.586,75.586,75.578,75.586,58700000.0
2007-09-07 14:10:00,75.52,75.562,75.518,75.562,30150000.0
2007-09-07 14:11:00,75.585,75.585,75.571,75.571,44640000.0
2007-09-07 14:12:00,75.596,75.596,75.573,75.573,42340000.0
2007-09-07 14:13:00,75.57,75.577,75.515,75.515,92960000.0
2007-09-07 14:14:00,75.575,75.575,75.517,75.528,75100000.0
2007-09-07 14:15:00,75.523,75.578,75.521,75.574,115890000.0
2007-09-07 14:16:00,75.524,75.593,75.521,75.593,55700000.0
2007-09-07 14:17:00,75.581,75.586,75.514,75.514,122460000.0
2007-09-07 14:18:00,75.582,75.596,75.533,75.543,105380000.0
2007-09-07 14:19:00,75.556,75.623,75.552,75.603,103590000.0
2007-09-07 14:20:00,75.554,75.605,75.539,75.545,117330000.0
2007-09-07 14:21:00,75.578,75.581,75.526,75.576,122140000.0
2007-09-07 14:22:00,75.521,75.584,75.512,75.516,64400000.0
2007-09-07 14:23:00,75.525,75.603,75.52,75.528,137480000.0
2007-09-07 14:24:00,75.599,75.618,75.528,75.528,107380000.0
2007-09-07 14:25:00,75.537,75.603,75.527,75.537,78990000.0
2007-09-07 14:26:00,75.531,75.623,75.531,75.621,43650000.0
2007-09-07 14:27:00,75.617,75.617,75.52,75.612,151570000.0
2007-09-07 14:28:00,75.597,75.605,75.522,75.522,141120000.0
2007-09-07 14:29:00,75.6,75.611,75.481,75.481,121820000.0
2007-09-07 14:30:00,75.553,75.577,75.148,75.17,74150000.0
2007-09-07 14:31:00,75.104,75.184,75.072,75.117,103750000.0
2007-09-07 14:32:00,75.051,75.063,74.938,74.955,126200000.0
2007-09-07 14:33:00,74.945,75.149,74.939,74.991,64080000.0
2007-09-07 14:34:00,75.0,75.181,74.99,75.181,90110000.0
2007-09-07 14:35:00,75.05,75.163,74.973,74.973,48800000.0
2007-09-07 14:36:00,74.969,75.185,74.96,75.136,84620000.0
2007-09-07 14:37:00,75.021,75.171,74.999,75.011,54520000.0
2007-09-07 14:38:00,75.015,75.169,75.011,75.02,109730000.0
2007-09-07 14:39:00,75.136,75.136,75.02,75.02,124020000.0
2007-09-07 14:40:00,75.028,75.142,75.028,75.129,124290000.0
2007-09-07 14:41:00,75.024,75.107,74.99,74.99,111990000.0
2007-09-07 14:42:00,75.063,75.066,74.938,74.938,13710000.0
2007-09-07 14:43:00,74.911,75.009,74.911,75.004,100200000.0
2007-09-07 14:44:00,74.893,74.982,74.879,74.897,107960000.0
2007-09-07 14:45:00,74.887,74.976,74.842,74.921,129020000.0
2007-09-07 14:46:00,74.839,74.903,74.828,74.839,120520000.0
2007-09-07 14:47:00,74.852,74.931,74.852,74.899,61480000.0
2007-09-07 14:48:00,74.922,75.014,74.906,74.961,128270000.0
2007-09-07 14:49:00,74.959,75.02,74.905,74.905,106750000.0
2007-09-07 14:50:00,74.897,74.964,74.852,74.928,75980000.0
2007-09-07 14:51:00,74.896,74.917,74.834,74.917,45430000.0
2007-09-07 14:52:00,74.876,74.927,74.871,74.882,149530000.0
2007-09-07 14:53:00,74.927,74.955,74.888,74.9,142660000.0
2007-09-07 14:54:00,74.946,74.955,74.88,74.894,115310000.0
2007-09-07 14:55:00,74.893,74.893,74.881,74.893,83600000.0
2007-09-07 14:56:00,74.956,74.974,74.906,74.973,100800000.0
2007-09-07 14:57:00,74.987,74.987,74.911,74.923,134960000.0
2007-09-07 14:58:00,74.98,74.984,74.906,74.984,61140000.0
2007-09-07 14:59:00,74.915,74.991,74.915,74.925,86290000.0
2007-09-07 15:00:00,74.979,74.979,74.878,74.881,45230000.0
2007-09-07 15:01:00,74.942,74.945,74.883,74.899,83240000.0
2007-09-07 15:02:00,74.907,74.963,74.851,74.851,54780000.0
2007-09-07 15:03:00,74.906,74.906,74.802,74.819,105360000.0
2007-09-07 15:04:00,74.805,74.877,74.799,74.804,121320000.0
2007-09-07 15:05:00,74.795,74.863,74.779,74.814,123900000.0
2007-09-07 15:06:00,74.885,74.894,74.821,74.894,106200000.0
2007-09-07 15:07:00,74.85,74.866,74.81,74.81,12960000.0
2007-09-07 15:08:00,74.804,74.862,74.8,74.8,111460000.0
2007-09-07 15:09:00,74.85,74.85,74.773,74.844,81560000.0
2007-09-07 15:10:00,74.764,74.819,74.735,74.735,108140000.0
2007-09-07 15:11:00,74.718,74.824,74.696,74.696,128850000.0
2007-09-07 15:12:00,74.743,74.743,74.67,74.685,59420000.0
2007-09-07 15:13:00,74.737,74.752,74.649,74.691,87640000.0
2007-09-07 15:14:00,74.703,74.783,74.701,74.716,45780000.0
2007-09-07 15:15:00,74.723,74.814,74.723,74.769,78450000.0
2007-09-07 15:16:00,74.807,74.807,74.744,74.795,53840000.0
2007-09-07 15:17:00,74.727,74.827,74.727,74.764,101230000.0
2007-09-07 15:18:00,74.838,74.838,74.715,74.724,128030000.0
2007-09-07 15:19:00,74.74,74.886,74.74,74.8,120960000.0
2007-09-07 15:20:00,74.875,74.903,74.8,74.903,118410000.0
2007-09-07 15:21:00,74.886,74.886,74.802,74.802,7510000.0
2007-09-07 15:22:00,74.771,74.827,74.755,74.755,89830000.0
2007-09-07 15:23:00,74.741,74.816,74.74,74.799,67410000.0
2007-09-07 15:24:00,74.744,74.825,74.744,74.822,119380000.0
2007-09-07 15:25:00,74.774,74.855,74.774,74.834,57020000.0
2007-09-07 15:26:00,74.769,74.832,74.738,74.826,126220000.0
2007-09-07 15:27:00,74.844,74.863,74.777,74.777,101310000.0
2007-09-07 15:28:00,74.783,74.831,74.759,74.831,94580000.0
2007-09-07 15:29:00,74.771,74.806,74.749,74.798,116010000.0
2007-09-07 15:30:00,74.741,74.799,74.719,74.767,126100000.0
2007-09-07 15:31:00,74.718,74.762,74.672,74.75,66600000.0
2007-09-07 15:32:00,74.687,74.73,74.574,74.639,131660000.0
2007-09-07 15:33:00,74.588,74.663,74.551,74.611,104160000.0
2007-09-07 15:34:00,74.623,74.701,74.611,74.651,76690000.0
2007-09-07 15:35:00,74.635,74.682,74.591,74.593,41810000.0
2007-09-07 15:36:00,74.662,74.695,74.592,74.624,149890000.0
2007-09-07 15:37:00,74.687,74.691,74.577,74.61,148030000.0
2007-09-07 15:38:00,74.606,74.706,74.598,74.598,125040000.0
2007-09-07 15:39:00,74.624,74.648,74.536,74.625,79870000.0
2007-09-07 15:40:00,74.569,74.631,74.53,74.546,105680000.0
2007-09-07 15:41:00,74.624,74.67,74.557,74.57,128750000.0
2007-09-07 15:42:00,74.669,74.696,74.581,74.696,71930000.0
2007-09-07 15:43:00,74.609,74.727,74.609,74.727,83670000.0
2007-09-07 15:44:00,74.631,74.749,74.627,74.68,47810000.0
2007-09-07 15:45:00,74.675,74.741,74.645,74.653,88110000.0
2007-09-07 15:46:00,74.665,74.75,74.626,74.645,56000000.0
2007-09-07 15:47:00,74.657,74.76,74.657,74.76,101920000.0
2007-09-07 15:48:00,74.708,74.752,74.658,74.742,129210000.0
2007-09-07 15:49:00,74.673,74.792,74.663,74.702,128690000.0
2007-09-07 15:50:00,74.692,74.777,74.692,74.695,110400000.0
2007-09-07 15:51:00,74.791,74.791,74.648,74.651,18480000.0
2007-09-07 15:52:00,74.643,74.777,74.643,74.777,67800000.0
2007-09-07 15:53:00,74.77,74.783,74.665,74.783,129080000.0
2007-09-07 15:54:00,74.785,74.785,74.682,74.692,117500000.0
2007-09-07 15:55:00,74.783,74.827,74.701,74.809,104560000.0
2007-09-07 15:56:00,74.715,74.802,74.715,74.79,103510000.0
2007-09-07 15:57:00,74.812,74.812,74.709,74.766,71630000.0
2007-09-07 15:58:00,74.783,74.788,74.713,74.781,80970000.0
2007-09-07 15:59:00,74.713,74.83,74.713,74.774,101480000.0
2007-09-07 16:00:00,74.778,74.847,74.726,74.788,64160000.0
2007-09-07 16:01:00,74.714,74.807,74.714,74.714,97680000.0
2007-09-07 16:02:00,74.772,74.784,74.711,74.777,75460000.0
2007-09-07 16:03:00,74.748,74.787,74.713,74.714,82520000.0
2007-09-07 16:04:00,74.724,74.795,74.721,74.722,72020000.0
2007-09-07 16:05:00,74.719,74.813,74.719,74.754,68970000.0
2007-09-07 16:06:00,74.781,74.827,74.746,74.772,92470000.0
2007-09-07 16:07:00,74.765,74.826,74.758,74.763,70850000.0
2007-09-07 16:08:00,74.757,74.822,74.747,74.747,109870000.0
2007-09-07 16:09:00,74.766,74.805,74.733,74.737,74700000.0
2007-09-07 16:10:00,74.748,74.805,74.722,74.79,129900000.0
2007-09-07 16:11:00,74.724,74.762,74.683,74.695,97280000.0
2007-09-07 16:12:00,74.767,74.767,74.672,74.742,82740000.0
2007-09-07 16:13:00,74.663,74.725,74.635,74.705,88520000.0
2007-09-07 16:14:00,74.648,74.724,74.648,74.674,101110000.0
2007-09-07 16:15:00,74.739,74.739,74.651,74.657,88580000.0
2007-09-07 16:16:00,74.647,74.701,74.642,74.698,34370000.0
2007-09-07 16:17:00,74.643,74.734,74.643,74.691,41000000.0
2007-09-07 16:18:00,74.719,74.736,74.676,74.703,66620000.0
2007-09-07 16:19:00,74.752,74.764,74.696,74.696,54090000.0
2007-09-07 16:20:00,74.703,74.779,74.697,74.697,115580000.0
2007-09-07 16:21:00,74.754,74.76,74.706,74.746,130540000.0
2007-09-07 16:22:00,74.748,74.769,74.699,74.715,42150000.0
2007-09-07 16:23:00,74.705,74.772,74.703,74.703,63200000.0
2007-09-07 16:24:00,74.737,74.776,74.705,74.705,65000000.0
2007-09-07 16:25:00,74.775,74.811,74.702,74.72,115190000.0
2007-09-07 16:26:00,74.726,74.768,74.681,74.687,41970000.0
2007-09-07 16:27:00,74.722,74.786,74.697,74.697,72600000.0
2007-09-07 16:28:00,74.702,74.714,74.693,74.709,37410000.0
2007-09-07 16:29:00,74.8,74.8,74.709,74.782,81400000.0
2007-09-07 16:30:00,74.786,74.786,74.681,74.692,74500000.0
2007-09-07 16:31:00,74.766,74.766,74.653,74.653,46330000.0
2007-09-07 16:32:00,74.659,74.709,74.607,74.607,62170000.0
2007-09-07 16:33:00,74.627,74.692,74.591,74.591,65460000.0
2007-09-07 16:34:00,74.585,74.635,74.551,74.569,49280000.0
2007-09-07 16:35:00,74.567,74.657,74.547,74.547,50930000.0
2007-09-07 16:36:00,74.555,74.633,74.513,74.538,78160000.0
2007-09-07 16:37:00,74.624,74.628,74.528,74.537,106720000.0
2007-09-07 16:38:00,74.547,74.628,74.547,74.573,157510000.0
2007-09-07 16:39:00,74.593,74.619,74.519,74.519,71970000.0
2007-09-07 16:40:00,74.506,74.611,74.506,74.516,88460000.0
2007-09-07 16:41:00,74.525,74.61,74.512,74.512,46110000.0
2007-09-07 16:42:00,74.535,74.592,74.497,74.587,35370000.0
2007-09-07 16:43:00,74.492,74.551,74.473,74.542,48310000.0
2007-09-07 16:44:00,74.48,74.584,74.48,74.505,111830000.0
2007-09-07 16:45:00,74.498,74.569,74.481,74.545,105770000.0
2007-09-07 16:46:00,74.465,74.537,74.448,74.448,37510000.0
2007-09-07 16:47:00,74.437,74.516,74.437,74.446,47050000.0
2007-09-07 16:48:00,74.49,74.502,74.438,74.438,10930000.0
2007-09-07 16:49:00,74.438,74.511,74.422,74.427,57840000.0
2007-09-07 16:50:00,74.483,74.485,74.418,74.418,55510000.0
2007-09-07 16:51:00,74.404,74.492,74.372,74.381,95340000.0
2007-09-07 16:52:00,74.355,74.413,74.325,74.353,163930000.0
2007-09-07 16:53:00,74.341,74.402,74.326,74.349,68300000.0
2007-09-07 16:54:00,74.427,74.429,74.34,74.371,117720000.0
2007-09-07 16:55:00,74.446,74.446,74.378,74.424,111460000.0
2007-09-07 16:56:00,74.366,74.44,74.366,74.44,94650000.0
2007-09-07 16:57:00,74.438,74.438,74.363,74.371,78650000.0
2007-09-07 16:58:00,74.374,74.374,74.369,74.369,37610000.0
2007-09-07 16:59:00,74.413,74.413,74.353,74.353,38460000.0
2007-09-07 17:00:00,74.364,74.399,74.358,74.363,50630000.0
2007-09-07 17:01:00,74.344,74.344,74.325,74.331,32240000.0
2007-09-07 17:02:00,74.334,74.334,74.302,74.302,33340000.0
2007-09-07 17:03:00,74.34,74.34,74.26,74.28,38270000.0
2007-09-07 17:04:00,74.289,74.338,74.277,74.321,68280000.0
2007-09-07 17:05:00,74.287,74.362,74.287,74.319,109060000.0
2007-09-07 17:06:00,74.338,74.38,74.334,74.334,80310000.0
2007-09-07 17:07:00,74.369,74.378,74.339,74.364,68670000.0
2007-09-07 17:08:00,74.346,74.377,74.336,74.352,70270000.0
2007-09-07 17:09:00,74.383,74.383,74.34,74.369,135150000.0
2007-09-07 17:10:00,74.345,74.389,74.336,74.348,145210000.0
2007-09-07 17:11:00,74.352,74.378,74.336,74.344,159830000.0
2007-09-07 17:12:00,74.372,74.372,74.313,74.313,118490000.0
2007-09-07 17:13:00,74.342,74.358,74.287,74.287,61570000.0
2007-09-07 17:14:00,74.287,74.303,74.256,74.276,86380000.0
2007-09-07 17:15:00,74.293,74.293,74.261,74.293,75520000.0
2007-09-07 17:16:00,74.262,74.298,74.25,74.293,80290000.0
2007-09-07 17:17:00,74.304,74.306,74.258,74.272,75980000.0
2007-09-07 17:18:00,74.307,74.317,74.263,74.263,66000000.0
2007-09-07 17:19:00,74.249,74.283,74.22,74.263,48950000.0
2007-09-07 17:20:00,74.278,74.297,74.237,74.259,67280000.0
2007-09-07 17:21:00,74.319,74.319,74.229,74.229,103030000.0
2007-09-07 17:22:00,74.268,74.268,74.212,74.253,109250000.0
2007-09-07 17:23:00,74.217,74.255,74.167,74.185,118360000.0
2007-09-07 17:24:00,74.177,74.22,74.177,74.179,85650000.0
2007-09-07 17:25:00,74.193,74.219,74.187,74.207,81610000.0
2007-09-07 17:26:00,74.233,74.238,74.162,74.162,82960000.0
2007-09-07 17:27:00,74.199,74.204,74.158,74.204,66550000.0
2007-09-07 17:28:00,74.176,74.207,74.167,74.18,50390000.0
2007-09-07 17:29:00,74.17,74.208,74.168,74.208,103630000.0
2007-09-07 17:30:00,74.204,74.221,74.165,74.221,71340000.0
2007-09-07 17:31:00,74.19,74.211,74.18,74.18,82550000.0
2007-09-07 17:32:00,74.189,74.223,74.185,74.223,68220000.0
2007-09-07 17:33:00,74.231,74.263,74.212,74.263,73550000.0
2007-09-07 17:34:00,74.24,74.296,74.24,74.274,82220000.0
2007-09-07 17:35:00,74.289,74.345,74.289,74.345,48390000.0
2007-09-07 17:36:00,74.352,74.365,74.322,74.365,67730000.0
2007-09-07 17:37:00,74.394,74.394,74.348,74.37,98600000.0
2007-09-07 17:38:00,74.359,74.391,74.357,74.366,102550000.0
2007-09-07 17:39:00,74.404,74.41,74.356,74.356,86840000.0
2007-09-07 17:40:00,74.383,74.39,74.32,74.344,56040000.0
2007-09-07 17:41:00,74.329,74.366,74.31,74.31,77100000.0
2007-09-07 17:42:00,74.323,74.339,74.29,74.302,69900000.0
2007-09-07 17:43:00,74.309,74.335,74.295,74.307,66940000.0
2007-09-07 17:44:00,74.304,74.386,74.304,74.349,32060000.0
2007-09-07 17:45:00,74.415,74.419,74.372,74.416,48990000.0
2007-09-07 17:46:00,74.363,74.409,74.348,74.348,47560000.0
2007-09-07 17:47:00,74.333,74.398,74.333,74.36,96410000.0
2007-09-07 17:48:00,74.414,74.438,74.37,74.399,68210000.0
2007-09-07 17:49:00,74.41,74.466,74.38,74.406,119820000.0
2007-09-07 17:50:00,74.399,74.481,74.399,74.481,53500000.0
2007-09-07 17:51:00,74.492,74.492,74.439,74.443,132370000.0
2007-09-07 17:52:00,74.431,74.472,74.385,74.399,106900000.0
2007-09-07 17:53:00,74.395,74.447,74.386,74.386,102080000.0
2007-09-07 17:54:00,74.443,74.443,74.387,74.391,121200000.0
2007-09-07 17:55:00,74.438,74.451,74.393,74.444,123900000.0
2007-09-07 17:56:00,74.411,74.458,74.411,74.458,63920000.0
2007-09-07 17:57:00,74.483,74.487,74.439,74.444,130270000.0
2007-09-07 17:58:00,74.452,74.518,74.452,74.454,106530000.0
2007-09-07 17:59:00,74.459,74.512,74.439,74.443,80910000.0
2007-09-07 18:00:00,74.464,74.494,74.42,74.466,43860000.0
2007-09-07 18:01:00,74.452,74.471,74.395,74.405,151050000.0
2007-09-07 18:02:00,74.391,74.436,74.382,74.436,149850000.0
2007-09-07 18:03:00,74.446,74.446,74.366,74.423,113350000.0
2007-09-07 18:04:00,74.343,74.386,74.326,74.338,82330000.0
2007-09-07 18:05:00,74.314,74.37,74.277,74.3,103140000.0
2007-09-07 18:06:00,74.369,74.374,74.3,74.3,129650000.0
2007-09-07 18:07:00,74.31,74.364,74.301,74.361,63040000.0
2007-09-07 18:08:00,74.311,74.317,74.309,74.315,88750000.0
2007-09-07 18:09:00,74.386,74.402,74.338,74.402,49670000.0
2007-09-07 18:10:00,74.354,74.396,74.342,74.342,80790000.0
2007-09-07 18:11:00,74.354,74.424,74.352,74.424,50980000.0
2007-09-07 18:12:00,74.423,74.423,74.356,74.39,106150000.0
2007-09-07 18:13:00,74.338,74.375,74.322,74.322,129940000.0
2007-09-07 18:14:00,74.331,74.379,74.331,74.366,129650000.0
2007-09-07 18:15:00,74.372,74.372,74.343,74.346,113110000.0
2007-09-07 18:16:00,74.331,74.358,74.331,74.348,13830000.0
2007-09-07 18:17:00,74.328,74.333,74.312,74.312,78390000.0
2007-09-07 18:18:00,74.342,74.342,74.297,74.3,42580000.0
2007-09-07 18:19:00,74.306,74.315,74.303,74.308,142250000.0
2007-09-07 18:20:00,74.314,74.319,74.279,74.279,141480000.0
2007-09-07 18:21:00,74.267,74.3,74.267,74.282,124530000.0
2007-09-07 18:22:00,74.273,74.3,74.273,74.279,88930000.0
2007-09-07 18:23:00,74.285,74.285,74.265,74.273,105250000.0
2007-09-07 18:24:00,74.285,74.298,74.276,74.295,135550000.0
2007-09-07 18:25:00,74.308,74.34,74.308,74.34,65530000.0
2007-09-07 18:26:00,74.339,74.353,74.335,74.343,82500000.0
2007-09-07 18:27:00,74.345,74.35,74.341,74.35,46930000.0
2007-09-07 18:28:00,74.34,74.343,74.333,74.336,77690000.0
2007-09-07 18:29:00,74.354,74.399,74.354,74.395,57440000.0
2007-09-07 18:30:00,74.423,74.423,74.403,74.414,98450000.0
2007-09-07 18:31:00,74.429,74.431,74.362,74.362,131000000.0
2007-09-07 18:32:00,74.382,74.382,74.359,74.359,123380000.0
2007-09-07 18:33:00,74.389,74.389,74.35,74.371,108880000.0
2007-09-07 18:34:00,74.412,74.412,74.365,74.368,6630000.0
2007-09-07 18:35:00,74.383,74.436,74.378,74.383,130090000.0
2007-09-07 18:36:00,74.41,74.437,74.377,74.413,102730000.0
2007-09-07 18:37:00,74.379,74.427,74.356,74.41,101130000.0
2007-09-07 18:38:00,74.354,74.408,74.354,74.408,120100000.0
2007-09-07 18:39:00,74.39,74.406,74.353,74.353,92540000.0
2007-09-07 18:40:00,74.395,74.399,74.347,74.363,97540000.0
2007-09-07 18:41:00,74.366,74.405,74.346,74.35,42420000.0
2007-09-07 18:42:00,74.388,74.388,74.319,74.325,41850000.0
2007-09-07 18:43:00,74.317,74.367,74.317,74.326,24440000.0
2007-09-07 18:44:00,74.362,74.367,74.312,74.314,48040000.0
2007-09-07 18:45:00,74.371,74.371,74.305,74.305,22960000.0
2007-09-07 18:46:00,74.352,74.352,74.301,74.312,48760000.0
2007-09-07 18:47:00,74.3,74.307,74.3,74.306,50380000.0
2007-09-07 18:48:00,74.326,74.343,74.302,74.302,101000000.0
2007-09-07 18:49:00,74.291,74.345,74.291,74.333,82440000.0
2007-09-07 18:50:00,74.303,74.347,74.3,74.336,69410000.0
2007-09-07 18:51:00,74.347,74.347,74.299,74.328,99570000.0
2007-09-07 18:52:00,74.291,74.331,74.291,74.302,131230000.0
2007-09-07 18:53:00,74.312,74.341,74.31,74.333,104120000.0
2007-09-07 18:54:00,74.366,74.366,74.308,74.34,160510000.0
2007-09-07 18:55:00,74.294,74.321,74.291,74.291,116290000.0
2007-09-07 18:56:00,74.301,74.333,74.301,74.333,92960000.0
2007-09-07 18:57:00,74.342,74.353,74.298,74.353,86450000.0
2007-09-07 18:58:00,74.313,74.36,74.313,74.36,98950000.0
2007-09-07 18:59:00,74.343,74.373,74.343,74.373,77670000.0
2007-09-07 19:00:00,74.373,74.373,74.334,74.334,84940000.0
2007-09-07 19:01:00,74.366,74.383,74.347,74.383,78280000.0
2007-09-07 19:02:00,74.342,74.376,74.335,74.335,31960000.0
2007-09-07 19:03:00,74.364,74.372,74.335,74.372,89610000.0
2007-09-07 19:04:00,74.328,74.347,74.315,74.346,80380000.0
2007-09-07 19:05:00,74.32,74.349,74.315,74.346,125220000.0
2007-09-07 19:06:00,74.336,74.357,74.315,74.315,100900000.0
2007-09-07 19:07:00,74.346,74.349,74.319,74.346,91810000.0
2007-09-07 19:08:00,74.33,74.379,74.33,74.35,84650000.0
2007-09-07 19:09:00,74.402,74.409,74.371,74.382,99590000.0
2007-09-07 19:10:00,74.419,74.419,74.378,74.379,52590000.0
2007-09-07 19:11:00,74.388,74.417,74.387,74.416,52120000.0
2007-09-07 19:12:00,74.418,74.431,74.399,74.431,88090000.0
2007-09-07 19:13:00,74.392,74.419,74.387,74.417,74460000.0
2007-09-07 19:14:00,74.392,74.431,74.392,74.401,76980000.0
2007-09-07 19:15:00,74.437,74.437,74.393,74.393,87590000.0
2007-09-07 19:16:00,74.422,74.425,74.381,74.386,59830000.0
2007-09-07 19:17:00,74.376,74.421,74.376,74.41,73240000.0
2007-09-07 19:18:00,74.402,74.402,74.36,74.388,64270000.0
2007-09-07 19:19:00,74.365,74.411,74.36,74.373,43230000.0
2007-09-07 19:20:00,74.399,74.408,74.377,74.381,109710000.0
2007-09-07 19:21:00,74.423,74.423,74.378,74.381,102120000.0
2007-09-07 19:22:00,74.374,74.404,74.374,74.404,92660000.0
2007-09-07 19:23:00,74.377,74.403,74.334,74.334,73570000.0
2007-09-07 19:24:00,74.379,74.379,74.335,74.346,62070000.0
2007-09-07 19:25:00,74.378,74.378,74.315,74.366,74640000.0
2007-09-07 19:26:00,74.315,74.365,74.315,74.365,80460000.0
2007-09-07 19:27:00,74.361,74.361,74.319,74.339,30800000.0
2007-09-07 19:28:00,74.321,74.34,74.315,74.334,45430000.0
2007-09-07 19:29:00,74.323,74.362,74.323,74.341,41820000.0
2007-09-07 19:30:00,74.357,74.358,74.35,74.35,69070000.0
2007-09-07 19:31:00,74.328,74.345,74.321,74.338,99870000.0
2007-09-07 19:32:00,74.33,74.342,74.312,74.312,101590000.0
2007-09-07 19:33:00,74.328,74.328,74.319,74.326,61180000.0
2007-09-07 19:34:00,74.322,74.34,74.322,74.329,123990000.0
2007-09-07 19:35:00,74.339,74.347,74.339,74.339,112090000.0
2007-09-07 19:36:00,74.358,74.361,74.334,74.338,96140000.0
2007-09-07 19:37:00,74.331,74.34,74.33,74.335,128230000.0
2007-09-07 19:38:00,74.316,74.332,74.303,74.316,113880000.0
2007-09-07 19:39:00,74.369,74.369,74.314,74.314,74510000.0
2007-09-07 19:40:00,74.301,74.326,74.292,74.3,106740000.0
2007-09-07 19:41:00,74.289,74.307,74.289,74.307,130960000.0
2007-09-07 19:42:00,74.316,74.336,74.303,74.336,83860000.0
2007-09-07 19:43:00,74.318,74.328,74.283,74.301,55650000.0
2007-09-07 19:44:00,74.31,74.332,74.295,74.332,117490000.0
2007-09-07 19:45:00,74.338,74.338,74.287,74.287,130510000.0
2007-09-07 19:46:00,74.291,74.331,74.284,74.331,128800000.0
2007-09-07 19:47:00,74.295,74.297,74.291,74.291,89020000.0
2007-09-07 19:48:00,74.314,74.314,74.285,74.309,101440000.0
2007-09-07 19:49:00,74.298,74.334,74.296,74.334,124460000.0
2007-09-07 19:50:00,74.317,74.338,74.315,74.335,70560000.0
2007-09-07 19:51:00,74.31,74.34,74.31,74.329,95460000.0
2007-09-07 19:52:00,74.321,74.338,74.307,74.334,59360000.0
2007-09-07 19:53:00,74.308,74.308,74.3,74.3,59220000.0
2007-09-07 19:54:00,74.368,74.368,74.317,74.362,78530000.0
2007-09-07 19:55:00,74.314,74.36,74.314,74.346,71290000.0
2007-09-07 19:56:00,74.326,74.354,74.32,74.32,144070000.0
2007-09-07 19:57:00,74.368,74.368,74.325,74.33,130290000.0
2007-09-07 19:58:00,74.32,74.342,74.306,74.342,118780000.0
2007-09-07 19:59:00,74.316,74.353,74.313,74.339,79790000.0
2007-09-07 20:00:00,74.342,74.342,74.263,74.263,72620000.0
2007-09-07 20:01:00,74.249,74.306,74.249,74.269,110200000.0
2007-09-07 20:02:00,74.283,74.315,74.282,74.282,116850000.0
2007-09-07 20:03:00,74.319,74.319,74.276,74.283,129560000.0
2007-09-07 20:04:00,74.291,74.298,74.288,74.298,106510000.0
2007-09-07 20:05:00,74.297,74.335,74.296,74.298,97450000.0
2007-09-07 20:06:00,74.306,74.333,74.299,74.299,34540000.0
2007-09-07 20:07:00,74.332,74.333,74.303,74.303,26210000.0
2007-09-07 20:08:00,74.332,74.338,74.298,74.298,79850000.0
2007-09-07 20:09:00,74.343,74.343,74.293,74.301,115530000.0
2007-09-07 20:10:00,74.29,74.296,74.288,74.289,84720000.0
2007-09-07 20:11:00,74.278,74.292,74.278,74.286,98450000.0
2007-09-07 20:12:00,74.336,74.356,74.297,74.356,122190000.0
2007-09-07 20:13:00,74.313,74.354,74.313,74.322,100210000.0
2007-09-07 20:14:00,74.35,74.35,74.324,74.35,94660000.0
2007-09-07 20:15:00,74.324,74.348,74.311,74.348,86620000.0
2007-09-07 20:16:00,74.329,74.354,74.317,74.335,84740000.0
2007-09-07 20:17:00,74.327,74.332,74.312,74.312,78620000.0
2007-09-07 20:18:00,74.356,74.356,74.332,74.353,15440000.0
2007-09-07 20:19:00,74.322,74.351,74.311,74.32,63920000.0
2007-09-07 20:20:00,74.305,74.313,74.298,74.299,104110000.0
2007-09-07 20:21:00,74.344,74.344,74.314,74.314,90230000.0
2007-09-07 20:23:00,74.338,74.346,74.337,74.346,113920000.0
2007-09-07 20:24:00,74.359,74.359,74.321,74.359,16020000.0
2007-09-07 20:25:00,74.32,74.348,74.304,74.31,49660000.0
2007-09-07 20:26:00,74.324,74.348,74.315,74.341,70400000.0
2007-09-07 20:27:00,74.381,74.381,74.329,74.356,78160000.0
2007-09-07 20:28:00,74.329,74.358,74.318,74.34,62460000.0
2007-09-07 20:29:00,74.342,74.342,74.299,74.312,100850000.0
2007-09-07 20:30:00,74.349,74.349,74.298,74.304,60310000.0
2007-09-07 20:31:00,74.31,74.335,74.296,74.296,48090000.0
2007-09-07 20:32:00,74.299,74.32,74.287,74.287,106430000.0
2007-09-07 20:33:00,74.32,74.32,74.29,74.314,97350000.0
2007-09-07 20:34:00,74.31,74.332,74.29,74.332,79700000.0
2007-09-07 20:35:00,74.304,74.344,74.296,74.344,53000000.0
2007-09-07 20:36:00,74.367,74.367,74.343,74.343,48670000.0
2007-09-07 20:37:00,74.288,74.296,74.288,74.296,67570000.0
2007-09-07 20:38:00,74.318,74.355,74.318,74.329,114960000.0
2007-09-07 20:39:00,74.362,74.4,74.361,74.361,11070000.0
2007-09-07 20:40:00,74.355,74.378,74.334,74.365,106150000.0
2007-09-07 20:41:00,74.318,74.328,74.318,74.32,105440000.0
2007-09-07 20:42:00,74.37,74.37,74.319,74.322,103790000.0
2007-09-07 20:43:00,74.321,74.354,74.321,74.349,12850000.0
2007-09-07 20:44:00,74.361,74.361,74.321,74.321,88200000.0
2007-09-07 20:45:00,74.365,74.366,74.356,74.356,69370000.0
2007-09-07 20:46:00,74.317,74.358,74.317,74.317,61600000.0
2007-09-07 20:47:00,74.33,74.33,74.299,74.307,49330000.0
2007-09-07 20:48:00,74.352,74.352,74.299,74.311,86210000.0
2007-09-07 20:49:00,74.301,74.308,74.289,74.289,126140000.0
2007-09-07 20:50:00,74.298,74.307,74.298,74.307,143220000.0
2007-09-07 20:51:00,74.35,74.35,74.307,74.309,109570000.0
2007-09-07 20:52:00,74.299,74.325,74.293,74.325,88470000.0
2007-09-07 20:53:00,74.28,74.321,74.28,74.317,101840000.0
2007-09-07 20:54:00,74.317,74.327,74.297,74.297,93210000.0
2007-09-07 20:55:00,74.317,74.331,74.288,74.331,146100000.0
2007-09-07 20:56:00,74.322,74.327,74.279,74.327,81220000.0
2007-09-07 20:57:00,74.35,74.35,74.268,74.324,55950000.0
2007-09-07 20:58:00,74.269,74.31,74.269,74.306,61970000.0
2007-09-07 20:59:00,74.262,74.313,74.259,74.313,115770000.0
2007-09-07 21:00:00,74.278,74.297,74.277,74.277,15110000.0
2007-09-07 21:01:00,74.295,74.306,74.28,74.292,139000000.0
2007-09-07 21:02:00,74.286,74.293,74.284,74.284,94040000.0
2007-09-07 21:03:00,74.317,74.317,74.285,74.285,77030000.0
2007-09-07 21:04:00,74.302,74.302,74.3,74.3,4320000.0
2007-09-07 21:06:00,74.323,74.323,74.305,74.309,121410000.0
2007-09-07 21:07:00,74.298,74.31,74.297,74.304,152010000.0
2007-09-07 21:08:00,74.316,74.323,74.314,74.316,105670000.0
2007-09-07 21:09:00,74.381,74.381,74.315,74.315,140770000.0
2007-09-07 21:10:00,74.297,74.306,74.294,74.3,119010000.0
2007-09-07 21:11:00,74.309,74.31,74.304,74.305,106470000.0
2007-09-07 21:12:00,74.364,74.368,74.361,74.362,9200000.0
2007-09-07 21:13:00,74.319,74.342,74.319,74.342,47070000.0
2007-09-07 21:14:00,74.337,74.345,74.332,74.34,96710000.0
2007-09-07 21:15:00,74.37,74.37,74.337,74.337,111540000.0
2007-09-07 21:16:00,74.323,74.335,74.321,74.321,92260000.0
2007-09-07 21:17:00,74.33,74.343,74.33,74.343,94360000.0
2007-09-07 21:18:00,74.367,74.367,74.345,74.353,65630000.0
2007-09-07 21:19:00,74.338,74.346,74.338,74.34,110750000.0
2007-09-07 21:20:00,74.326,74.326,74.32,74.32,101160000.0
2007-09-07 21:21:00,74.37,74.37,74.328,74.331,83660000.0
2007-09-07 21:22:00,74.334,74.335,74.324,74.324,95880000.0
2007-09-07 21:23:00,74.304,74.304,74.28,74.28,80290000.0
2007-09-07 21:24:00,74.293,74.351,74.271,74.271,105260000.0
2007-09-07 21:25:00,74.274,74.279,74.27,74.27,108370000.0
2007-09-07 21:26:00,74.276,74.276,74.269,74.271,106130000.0
2007-09-07 21:27:00,74.339,74.339,74.255,74.259,71880000.0
2007-09-07 21:28:00,74.265,74.282,74.265,74.269,40570000.0
2007-09-07 21:29:00,74.261,74.272,74.253,74.272,82580000.0
2007-09-07 21:30:00,74.301,74.301,74.266,74.281,84430000.0
2007-09-07 21:31:00,74.289,74.299,74.287,74.296,60690000.0
2007-09-07 21:32:00,74.302,74.303,74.294,74.294,100450000.0
2007-09-07 21:33:00,74.36,74.36,74.29,74.29,114540000.0
2007-09-07 21:34:00,74.291,74.295,74.28,74.285,75760000.0
2007-09-07 21:35:00,74.283,74.305,74.283,74.304,81340000.0
2007-09-07 21:36:00,74.368,74.368,74.306,74.314,68430000.0
2007-09-07 21:37:00,74.294,74.303,74.281,74.291,93310000.0
2007-09-07 21:38:00,74.298,74.306,74.298,74.304,109510000.0
2007-09-07 21:39:00,74.365,74.365,74.294,74.31,85630000.0
2007-09-07 21:40:00,74.295,74.304,74.282,74.304,73820000.0
2007-09-07 21:41:00,74.298,74.303,74.28,74.28,30670000.0
2007-09-07 21:42:00,74.3,74.304,74.289,74.304,113840000.0
2007-09-07 21:43:00,74.3,74.323,74.3,74.323,105170000.0
2007-09-07 21:44:00,74.337,74.337,74.3,74.3,112390000.0
2007-09-07 21:45:00,74.332,74.332,74.291,74.291,124410000.0
2007-09-07 21:46:00,74.301,74.315,74.301,74.306,147610000.0
2007-09-07 21:47:00,74.298,74.307,74.297,74.307,102000000.0
2007-09-07 21:48:00,74.346,74.346,74.326,74.336,100640000.0
2007-09-07 21:49:00,74.344,74.345,74.334,74.344,102560000.0
2007-09-07 21:50:00,74.335,74.335,74.327,74.329,86730000.0
2007-09-07 21:51:00,74.392,74.392,74.338,74.338,84900000.0
2007-09-07 21:52:00,74.346,74.346,74.331,74.331,102130000.0
2007-09-07 21:53:00,74.344,74.364,74.344,74.364,80480000.0
2007-09-07 21:54:00,74.405,74.405,74.384,74.384,81080000.0
2007-09-07 21:55:00,74.387,74.395,74.382,74.395,101630000.0
2007-09-07 21:56:00,74.387,74.387,74.369,74.369,85650000.0
2007-09-07 21:57:00,74.403,74.403,74.362,74.362,99550000.0
2007-09-07 21:58:00,74.352,74.358,74.349,74.35,75080000.0
2007-09-07 21:59:00,74.33,74.332,74.321,74.329,80190000.0
2007-09-07 22:00:00,74.322,74.35,74.322,74.337,119150000.0
2007-09-07 22:01:00,74.345,74.345,74.332,74.332,99260000.0
2007-09-07 22:02:00,74.336,74.336,74.33,74.33,94730000.0
2007-09-07 22:03:00,74.365,74.365,74.322,74.322,81720000.0
2007-09-07 22:04:00,74.325,74.325,74.319,74.325,77320000.0
2007-09-07 22:05:00,74.333,74.338,74.331,74.336,80240000.0
2007-09-07 22:06:00,74.391,74.391,74.344,74.344,60250000.0
2007-09-07 22:07:00,74.345,74.345,74.336,74.338,114360000.0
2007-09-07 22:08:00,74.343,74.35,74.342,74.343,97070000.0
2007-09-07 22:09:00,74.359,74.364,74.346,74.352,112270000.0
2007-09-07 22:12:00,74.346,74.349,74.338,74.339,80640000.0
2007-09-07 22:14:00,74.359,74.366,74.358,74.366,119090000.0
2007-09-07 22:15:00,74.377,74.377,74.37,74.371,80070000.0
2007-09-07 22:16:00,74.377,74.39,74.372,74.39,80360000.0
2007-09-07 22:17:00,74.406,74.42,74.388,74.39,107660000.0
2007-09-07 22:18:00,74.378,74.384,74.37,74.378,117980000.0
2007-09-07 22:19:00,74.385,74.385,74.367,74.367,14310000.0
2007-09-07 22:20:00,74.369,74.376,74.369,74.369,54980000.0
2007-09-07 22:21:00,74.378,74.378,74.37,74.376,32900000.0
2007-09-07 22:22:00,74.372,74.378,74.372,74.377,50850000.0
2007-09-07 22:23:00,74.37,74.377,74.369,74.377,90840000.0
2007-09-07 22:24:00,74.416,74.416,74.371,74.371,63030000.0
2007-09-07 22:26:00,74.378,74.378,74.368,74.368,74550000.0
2007-09-07 22:27:00,74.402,74.402,74.371,74.371,66310000.0
2007-09-07 22:28:00,74.378,74.385,74.371,74.382,66850000.0
2007-09-07 22:29:00,74.392,74.4,74.388,74.388,82070000.0
2007-09-07 22:30:00,74.383,74.386,74.379,74.379,56320000.0
2007-09-07 22:32:00,74.395,74.397,74.39,74.391,77200000.0
2007-09-07 22:33:00,74.413,74.413,74.402,74.413,37000000.0
2007-09-07 22:34:00,74.411,74.414,74.404,74.407,10980000.0
2007-09-07 22:35:00,74.42,74.426,74.42,74.42,71470000.0
2007-09-07 22:36:00,74.427,74.427,74.421,74.421,7890000.0
2007-09-07 22:37:00,74.407,74.411,74.392,74.401,57620000.0
2007-09-07 22:38:00,74.405,74.405,74.391,74.391,66290000.0
2007-09-07 22:39:00,74.395,74.395,74.375,74.375,121790000.0
2007-09-07 22:40:00,74.381,74.395,74.373,74.395,119990000.0
2007-09-07 22:41:00,74.389,74.394,74.38,74.386,61210000.0
2007-09-07 22:42:00,74.428,74.428,74.388,74.39,99830000.0
2007-09-07 22:43:00,74.377,74.379,74.375,74.379,96530000.0
2007-09-07 22:44:00,74.39,74.398,74.389,74.398,99570000.0
2007-09-07 22:45:00,74.416,74.416,74.381,74.381,36590000.0
2007-09-07 22:46:00,74.372,74.376,74.37,74.37,37100000.0
2007-09-07 22:47:00,74.357,74.357,74.351,74.351,38560000.0
2007-09-07 22:48:00,74.376,74.376,74.35,74.35,4350000.0
2007-09-07 22:49:00,74.332,74.335,74.328,74.328,11130000.0
2007-09-07 22:50:00,74.336,74.337,74.33,74.337,56000000.0
2007-09-07 22:51:00,74.337,74.355,74.333,74.355,13910000.0
2007-09-07 22:52:00,74.351,74.365,74.351,74.362,99670000.0
2007-09-07 22:53:00,74.372,74.382,74.364,74.37,80590000.0
2007-09-07 22:54:00,74.358,74.375,74.358,74.375,35100000.0
2007-09-07 22:55:00,74.386,74.386,74.375,74.378,44870000.0
2007-09-07 22:56:00,74.388,74.388,74.378,74.378,52800000.0
2007-09-07 22:57:00,74.383,74.383,74.372,74.372,70810000.0
2007-09-07 22:58:00,74.356,74.356,74.343,74.343,99120000.0
2007-09-07 22:59:00,74.327,74.327,74.312,74.313,83550000.0
2007-09-10 02:00:00,74.008,74.008,73.973,73.978,113310000.0
2007-09-10 02:01:00,73.998,74.007,73.987,74.006,123240000.0
2007-09-10 02:02:00,74.001,74.001,73.979,73.998,128860000.0
2007-09-10 02:03:00,74.033,74.035,74.014,74.019,100160000.0
2007-09-10 02:04:00,74.025,74.025,74.001,74.002,54970000.0
2007-09-10 02:05:00,73.99,74.005,73.989,74.005,84750000.0
2007-09-10 02:06:00,74.029,74.035,73.991,73.991,51190000.0
2007-09-10 02:07:00,73.97,73.98,73.929,73.98,91960000.0
2007-09-10 02:08:00,73.979,73.983,73.969,73.969,65970000.0
2007-09-10 02:09:00,74.006,74.006,73.949,73.956,139570000.0
2007-09-10 02:10:00,73.934,73.941,73.923,73.94,105890000.0
2007-09-10 02:11:00,73.93,73.938,73.93,73.935,95050000.0
2007-09-10 02:12:00,73.95,73.952,73.909,73.909,125010000.0
2007-09-10 02:13:00,73.914,73.921,73.911,73.915,153530000.0
2007-09-10 02:14:00,73.929,73.933,73.922,73.931,155230000.0
2007-09-10 02:15:00,73.978,73.978,73.954,73.964,44780000.0
2007-09-10 02:16:00,73.951,73.956,73.95,73.952,76820000.0
2007-09-10 02:17:00,73.96,73.969,73.96,73.964,114640000.0
2007-09-10 02:18:00,74.004,74.006,73.958,73.97,141970000.0
2007-09-10 02:19:00,73.958,73.963,73.943,73.947,70850000.0
2007-09-10 02:20:00,73.953,73.956,73.947,73.947,126110000.0
2007-09-10 02:21:00,73.987,73.989,73.964,73.971,123160000.0
2007-09-10 02:22:00,73.956,73.965,73.953,73.957,110140000.0
2007-09-10 02:23:00,73.959,73.963,73.952,73.959,107590000.0
2007-09-10 02:24:00,73.982,73.982,73.955,73.963,128120000.0
2007-09-10 02:25:00,73.972,73.976,73.971,73.972,62150000.0
2007-09-10 02:26:00,73.977,73.977,73.962,73.975,127590000.0
2007-09-10 02:27:00,74.02,74.022,73.974,73.974,76600000.0
2007-09-10 02:28:00,73.957,73.966,73.957,73.966,101100000.0
2007-09-10 02:29:00,73.957,73.957,73.95,73.951,51600000.0
2007-09-10 02:30:00,73.99,73.99,73.957,73.964,48350000.0
2007-09-10 02:31:00,73.953,73.957,73.949,73.949,34680000.0
2007-09-10 02:32:00,73.939,73.95,73.939,73.95,62830000.0
2007-09-10 02:33:00,73.977,73.98,73.945,73.961,66760000.0
2007-09-10 02:34:00,73.964,73.964,73.949,73.962,83700000.0
2007-09-10 02:35:00,73.952,73.957,73.949,73.949,56620000.0
2007-09-10 02:36:00,73.982,73.982,73.953,73.953,99040000.0
2007-09-10 02:37:00,73.956,73.957,73.951,73.952,109880000.0
2007-09-10 02:38:00,73.943,73.946,73.941,73.941,113070000.0
2007-09-10 02:39:00,73.978,73.981,73.924,73.924,66920000.0
2007-09-10 02:40:00,73.927,73.927,73.921,73.922,47950000.0
2007-09-10 02:41:00,73.898,73.899,73.889,73.896,85650000.0
2007-09-10 02:42:00,73.932,73.934,73.899,73.899,82710000.0
2007-09-10 02:44:00,73.881,73.884,73.871,73.872,70340000.0
2007-09-10 02:45:00,73.897,73.897,73.844,73.844,61590000.0
2007-09-10 02:46:00,73.819,73.822,73.812,73.813,100950000.0
2007-09-10 02:47:00,73.815,73.82,73.796,73.796,39680000.0
2007-09-10 02:48:00,73.83,73.83,73.806,73.81,62240000.0
2007-09-10 02:49:00,73.797,73.803,73.789,73.789,69960000.0
2007-09-10 02:50:00,73.797,73.802,73.787,73.788,68450000.0
2007-09-10 02:51:00,73.811,73.811,73.793,73.804,68660000.0
2007-09-10 02:52:00,73.809,73.809,73.777,73.777,102750000.0
2007-09-10 02:53:00,73.752,73.752,73.734,73.734,95740000.0
2007-09-10 02:54:00,73.76,73.76,73.726,73.726,94870000.0
2007-09-10 02:55:00,73.731,73.742,73.724,73.74,58700000.0
2007-09-10 02:56:00,73.738,73.738,73.725,73.725,35980000.0
2007-09-10 02:57:00,73.771,73.771,73.746,73.759,66750000.0
2007-09-10 02:58:00,73.746,73.752,73.74,73.74,70020000.0
2007-09-10 02:59:00,73.745,73.747,73.731,73.739,71110000.0
2007-09-10 03:00:00,73.739,73.786,73.739,73.75,67300000.0
2007-09-10 03:01:00,73.745,73.756,73.743,73.747,82660000.0
2007-09-10 03:02:00,73.747,73.767,73.747,73.754,59830000.0
2007-09-10 03:03:00,73.795,73.795,73.757,73.768,104830000.0
2007-09-10 03:04:00,73.782,73.799,73.772,73.785,130310000.0
2007-09-10 03:05:00,73.762,73.789,73.761,73.782,114260000.0
2007-09-10 03:06:00,73.817,73.817,73.788,73.794,131520000.0
2007-09-10 03:07:00,73.824,73.824,73.812,73.812,68970000.0
2007-09-10 03:08:00,73.806,73.817,73.788,73.788,63570000.0
2007-09-10 03:09:00,73.815,73.816,73.809,73.809,78520000.0
2007-09-10 03:11:00,73.79,73.817,73.785,73.788,68280000.0
2007-09-10 03:12:00,73.813,73.82,73.776,73.803,40340000.0
2007-09-10 03:13:00,73.765,73.788,73.765,73.788,34940000.0
2007-09-10 03:14:00,73.786,73.842,73.777,73.842,32490000.0
2007-09-10 03:15:00,73.842,73.862,73.838,73.847,63250000.0
2007-09-10 03:16:00,73.823,73.835,73.817,73.819,38690000.0
2007-09-10 03:17:00,73.826,73.829,73.817,73.817,38410000.0
2007-09-10 03:18:00,73.842,73.842,73.82,73.827,77390000.0
2007-09-10 03:19:00,73.821,73.846,73.818,73.823,101100000.0
2007-09-10 03:20:00,73.818,73.859,73.818,73.859,113280000.0
2007-09-10 03:21:00,73.876,73.88,73.838,73.869,114530000.0
2007-09-10 03:22:00,73.867,73.89,73.857,73.874,73430000.0
2007-09-10 03:23:00,73.87,73.876,73.87,73.87,170100000.0
2007-09-10 03:24:00,73.91,73.91,73.856,73.866,83420000.0
2007-09-10 03:25:00,73.879,73.886,73.864,73.869,55880000.0
2007-09-10 03:26:00,73.873,73.887,73.873,73.881,56900000.0
2007-09-10 03:27:00,73.883,73.888,73.868,73.886,14500000.0
2007-09-10 03:28:00,73.845,73.86,73.826,73.837,57430000.0
2007-09-10 03:29:00,73.832,73.839,73.823,73.829,42220000.0
2007-09-10 03:30:00,73.843,73.847,73.819,73.832,128960000.0
2007-09-10 03:31:00,73.823,73.827,73.822,73.827,117070000.0
2007-09-10 03:33:00,73.85,73.85,73.825,73.834,31680000.0
2007-09-10 03:34:00,73.845,73.88,73.845,73.868,39570000.0
2007-09-10 03:35:00,73.871,73.887,73.867,73.877,75530000.0
2007-09-10 03:36:00,73.91,73.923,73.884,73.884,69160000.0
2007-09-10 03:37:00,73.894,73.935,73.881,73.901,141750000.0
2007-09-10 03:38:00,73.91,73.929,73.899,73.916,96780000.0
2007-09-10 03:39:00,73.934,73.934,73.894,73.896,73040000.0
2007-09-10 03:40:00,73.909,73.917,73.895,73.903,44240000.0
2007-09-10 03:41:00,73.914,73.917,73.898,73.903,43870000.0
2007-09-10 03:42:00,73.918,73.92,73.884,73.907,61810000.0
2007-09-10 03:43:00,73.891,73.898,73.889,73.895,54700000.0
2007-09-10 03:44:00,73.916,73.931,73.916,73.916,43570000.0
2007-09-10 03:45:00,73.948,73.959,73.938,73.946,72450000.0
2007-09-10 03:46:00,73.944,73.994,73.944,73.994,72850000.0
2007-09-10 03:47:00,73.994,74.011,73.978,73.997,34390000.0
2007-09-10 03:48:00,74.019,74.023,73.967,73.969,69420000.0
2007-09-10 03:49:00,73.962,73.985,73.96,73.974,37900000.0
2007-09-10 03:50:00,73.975,74.018,73.971,74.017,97620000.0
2007-09-10 03:51:00,74.027,74.041,74.012,74.019,59090000.0
2007-09-10 03:52:00,74.031,74.05,74.03,74.039,58330000.0
2007-09-10 03:53:00,74.03,74.043,74.017,74.025,42450000.0
2007-09-10 03:54:00,74.044,74.05,74.011,74.022,110630000.0
2007-09-10 03:55:00,74.019,74.02,73.981,73.981,112650000.0
2007-09-10 03:56:00,73.982,73.995,73.96,73.97,55480000.0
2007-09-10 03:57:00,73.993,73.998,73.965,73.974,56950000.0
2007-09-10 03:58:00,73.986,74.021,73.986,74.021,40430000.0
2007-09-10 03:59:00,73.997,74.005,73.974,73.982,31690000.0
2007-09-10 04:00:00,73.966,74.001,73.965,73.965,81540000.0
2007-09-10 04:01:00,73.98,73.98,73.945,73.967,86190000.0
2007-09-10 04:02:00,73.967,73.967,73.936,73.947,75830000.0
2007-09-10 04:03:00,73.975,73.978,73.965,73.967,81200000.0
2007-09-10 04:04:00,73.969,73.982,73.957,73.967,93010000.0
2007-09-10 04:05:00,73.959,74.004,73.959,73.975,123030000.0
2007-09-10 04:06:00,73.997,74.01,73.979,73.996,64140000.0
2007-09-10 04:07:00,73.995,74.021,73.986,74.011,100380000.0
2007-09-10 04:08:00,74.0,74.009,74.0,74.001,63310000.0
2007-09-10 04:09:00,74.027,74.027,73.98,73.998,91400000.0
2007-09-10 04:11:00,73.992,74.011,73.987,73.999,67130000.0
2007-09-10 04:12:00,74.008,74.008,73.965,73.965,82300000.0
2007-09-10 04:13:00,73.965,73.966,73.958,73.965,74440000.0
2007-09-10 04:14:00,73.959,73.967,73.958,73.958,89270000.0
2007-09-10 04:15:00,73.985,73.985,73.962,73.98,64510000.0
2007-09-10 04:16:00,73.95,73.97,73.937,73.952,107440000.0
2007-09-10 04:17:00,73.954,73.984,73.954,73.965,81050000.0
2007-09-10 04:18:00,74.014,74.014,73.977,73.983,77200000.0
2007-09-10 04:19:00,73.991,74.01,73.983,74.01,108230000.0
2007-09-10 04:20:00,73.999,74.021,73.987,74.001,95640000.0
2007-09-10 04:21:00,74.032,74.035,74.023,74.029,107830000.0
2007-09-10 04:22:00,73.992,74.011,73.992,73.994,132120000.0
2007-09-10 04:23:00,74.02,74.021,74.006,74.006,74830000.0
2007-09-10 04:24:00,74.032,74.032,73.973,73.973,72870000.0
2007-09-10 04:25:00,73.969,73.979,73.964,73.979,68870000.0
2007-09-10 04:26:00,73.962,73.962,73.928,73.934,102080000.0
2007-09-10 04:27:00,73.954,73.972,73.926,73.972,54630000.0
2007-09-10 04:28:00,73.974,73.994,73.973,73.994,77290000.0
2007-09-10 04:29:00,73.983,74.018,73.973,74.018,69160000.0
2007-09-10 04:30:00,74.014,74.02,73.996,74.002,104630000.0
2007-09-10 04:31:00,73.992,74.02,73.992,73.995,86100000.0
2007-09-10 04:32:00,74.006,74.018,73.979,74.002,24620000.0
2007-09-10 04:33:00,74.01,74.011,73.998,74.009,43780000.0
2007-09-10 04:34:00,73.998,74.0,73.979,73.982,47510000.0
2007-09-10 04:35:00,73.995,73.996,73.973,73.981,92750000.0
2007-09-10 04:36:00,74.001,74.001,73.977,73.996,92730000.0
2007-09-10 04:37:00,73.98,73.989,73.962,73.962,32390000.0
2007-09-10 04:38:00,73.977,73.985,73.964,73.966,65130000.0
2007-09-10 04:39:00,74.002,74.002,73.983,74.002,73140000.0
2007-09-10 04:40:00,73.974,73.991,73.964,73.964,40400000.0
2007-09-10 04:41:00,73.963,73.963,73.958,73.958,20700000.0
2007-09-10 04:42:00,73.982,73.991,73.961,73.961,35820000.0
2007-09-10 04:45:00,73.984,73.984,73.972,73.972,88400000.0
2007-09-10 04:46:00,73.999,74.0,73.996,73.996,32430000.0
2007-09-10 04:47:00,73.957,73.968,73.957,73.967,69640000.0
2007-09-10 04:48:00,74.007,74.007,74.001,74.001,39130000.0
2007-09-10 04:49:00,73.988,74.009,73.985,73.985,60520000.0
2007-09-10 04:50:00,73.986,73.988,73.98,73.988,50210000.0
2007-09-10 04:51:00,74.01,74.01,73.987,73.991,58550000.0
2007-09-10 04:53:00,73.985,73.99,73.984,73.989,21020000.0
2007-09-10 04:54:00,74.002,74.015,73.999,73.999,49140000.0
2007-09-10 04:55:00,74.016,74.019,74.015,74.019,29520000.0
2007-09-10 04:56:00,73.986,73.994,73.983,73.986,39040000.0
2007-09-10 04:57:00,74.017,74.018,73.985,73.993,62900000.0
2007-09-10 04:58:00,73.978,73.993,73.978,73.99,46450000.0
2007-09-10 04:59:00,74.016,74.021,73.993,74.009,158650000.0
2007-09-10 05:00:00,74.013,74.014,73.995,74.006,85340000.0
2007-09-10 05:01:00,74.001,74.012,73.982,74.0,103040000.0
2007-09-10 05:02:00,73.995,74.015,73.988,74.001,69910000.0
2007-09-10 05:03:00,73.987,74.011,73.987,74.002,58180000.0
2007-09-10 05:04:00,74.014,74.015,74.003,74.003,44980000.0
2007-09-10 05:05:00,74.018,74.018,74.002,74.015,35220000.0
2007-09-10 05:06:00,74.014,74.014,73.997,73.998,74070000.0
2007-09-10 05:07:00,73.974,74.014,73.974,74.012,103900000.0
2007-09-10 05:09:00,74.006,74.008,73.999,74.0,52980000.0
2007-09-10 05:11:00,73.999,73.999,73.999,73.999,4700000.0
2007-09-10 05:12:00,74.004,74.004,73.973,73.989,44970000.0
2007-09-10 05:13:00,73.969,73.971,73.966,73.969,38800000.0
2007-09-10 05:14:00,73.962,73.965,73.961,73.965,37460000.0
2007-09-10 05:15:00,74.008,74.008,73.98,74.0,95740000.0
2007-09-10 05:16:00,74.014,74.014,74.0,74.002,86500000.0
2007-09-10 05:17:00,74.019,74.019,74.015,74.016,100330000.0
2007-09-10 05:18:00,74.027,74.027,74.006,74.007,63930000.0
2007-09-10 05:19:00,73.973,73.978,73.971,73.978,116120000.0
2007-09-10 05:20:00,74.016,74.016,74.004,74.005,125230000.0
2007-09-10 05:21:00,74.005,74.007,73.972,73.994,59610000.0
2007-09-10 05:22:00,73.967,73.967,73.959,73.967,51560000.0
2007-09-10 05:24:00,74.005,74.006,73.999,74.002,68910000.0
2007-09-10 05:26:00,73.96,73.964,73.96,73.964,35870000.0
2007-09-10 05:27:00,74.017,74.017,74.007,74.008,68940000.0
2007-09-10 05:28:00,73.977,73.98,73.974,73.978,84510000.0
2007-09-10 05:29:00,73.978,74.003,73.978,73.985,57100000.0
2007-09-10 05:30:00,74.021,74.022,73.988,74.015,84510000.0
2007-09-10 05:31:00,74.027,74.027,74.019,74.021,65910000.0
2007-09-10 05:32:00,73.977,73.978,73.976,73.977,67990000.0
2007-09-10 05:33:00,73.993,73.993,73.974,73.983,75700000.0
2007-09-10 05:35:00,74.017,74.02,74.017,74.018,61270000.0
2007-09-10 05:36:00,74.026,74.028,74.021,74.022,81750000.0
2007-09-10 05:37:00,73.996,74.024,73.996,74.024,50140000.0
2007-09-10 05:38:00,73.997,73.998,73.991,73.996,29870000.0
2007-09-10 05:39:00,74.037,74.037,74.029,74.03,55410000.0
2007-09-10 05:41:00,74.011,74.027,74.002,74.015,115900000.0
2007-09-10 05:42:00,74.037,74.037,73.996,74.036,109030000.0
2007-09-10 05:43:00,74.001,74.037,74.001,74.013,82710000.0
2007-09-10 05:44:00,74.037,74.046,74.017,74.046,93630000.0
2007-09-10 05:45:00,74.056,74.057,74.051,74.055,116700000.0
2007-09-10 05:46:00,74.023,74.03,74.021,74.028,142240000.0
2007-09-10 05:47:00,74.042,74.071,74.041,74.047,82490000.0
2007-09-10 05:48:00,74.07,74.07,74.045,74.053,52400000.0
2007-09-10 05:49:00,74.04,74.047,74.04,74.046,64200000.0
2007-09-10 05:50:00,74.085,74.089,74.053,74.072,114840000.0
2007-09-10 05:51:00,74.113,74.118,74.08,74.112,90680000.0
2007-09-10 05:52:00,74.122,74.126,74.095,74.126,120830000.0
2007-09-10 05:53:00,74.14,74.143,74.117,74.118,62870000.0
2007-09-10 05:54:00,74.149,74.149,74.11,74.141,74960000.0
2007-09-10 05:55:00,74.124,74.162,74.124,74.142,73550000.0
2007-09-10 05:56:00,74.138,74.146,74.138,74.146,79860000.0
2007-09-10 05:57:00,74.178,74.204,74.168,74.191,93220000.0
2007-09-10 05:58:00,74.184,74.201,74.177,74.188,101870000.0
2007-09-10 05:59:00,74.158,74.167,74.158,74.165,105000000.0
2007-09-10 06:00:00,74.16,74.186,74.156,74.157,73850000.0
2007-09-10 06:01:00,74.148,74.172,74.143,74.146,79350000.0
2007-09-10 06:02:00,74.16,74.17,74.14,74.14,103100000.0
2007-09-10 06:03:00,74.152,74.161,74.127,74.147,86300000.0
2007-09-10 06:04:00,74.161,74.171,74.138,74.144,95020000.0
2007-09-10 06:05:00,74.168,74.182,74.158,74.182,74630000.0
2007-09-10 06:06:00,74.195,74.203,74.17,74.203,73720000.0
2007-09-10 06:07:00,74.175,74.198,74.175,74.177,91480000.0
2007-09-10 06:08:00,74.193,74.197,74.188,74.19,81860000.0
2007-09-10 06:09:00,74.21,74.211,74.16,74.193,83730000.0
2007-09-10 06:10:00,74.189,74.196,74.189,74.196,107440000.0
2007-09-10 06:11:00,74.181,74.215,74.181,74.184,102800000.0
2007-09-10 06:12:00,74.23,74.23,74.175,74.189,103150000.0
2007-09-10 06:13:00,74.182,74.203,74.177,74.187,129750000.0
2007-09-10 06:14:00,74.183,74.183,74.159,74.159,114270000.0
2007-09-10 06:15:00,74.176,74.176,74.151,74.151,122210000.0
2007-09-10 06:16:00,74.146,74.147,74.14,74.144,109810000.0
2007-09-10 06:17:00,74.16,74.183,74.152,74.152,118250000.0
2007-09-10 06:18:00,74.182,74.182,74.15,74.165,42820000.0
2007-09-10 06:19:00,74.151,74.156,74.151,74.155,64190000.0
2007-09-10 06:20:00,74.149,74.16,74.143,74.154,81460000.0
2007-09-10 06:21:00,74.193,74.193,74.176,74.187,114700000.0
2007-09-10 06:22:00,74.179,74.179,74.16,74.169,87810000.0
2007-09-10 06:23:00,74.177,74.181,74.156,74.17,71790000.0
2007-09-10 06:24:00,74.17,74.201,74.17,74.201,76770000.0
2007-09-10 06:25:00,74.184,74.184,74.175,74.175,81230000.0
2007-09-10 06:26:00,74.181,74.184,74.172,74.173,120210000.0
2007-09-10 06:27:00,74.199,74.203,74.185,74.203,99300000.0
2007-09-10 06:28:00,74.196,74.206,74.192,74.202,62170000.0
2007-09-10 06:29:00,74.188,74.2,74.182,74.197,85550000.0
2007-09-10 06:30:00,74.224,74.239,74.199,74.222,85040000.0
2007-09-10 06:31:00,74.234,74.246,74.218,74.246,37640000.0
2007-09-10 06:32:00,74.234,74.258,74.229,74.229,67240000.0
2007-09-10 06:33:00,74.271,74.271,74.226,74.269,105020000.0
2007-09-10 06:34:00,74.279,74.29,74.266,74.269,102750000.0
2007-09-10 06:35:00,74.26,74.273,74.26,74.273,102870000.0
2007-09-10 06:36:00,74.29,74.29,74.257,74.257,78750000.0
2007-09-10 06:37:00,74.256,74.26,74.239,74.26,94400000.0
2007-09-10 06:38:00,74.243,74.271,74.241,74.241,87860000.0
2007-09-10 06:39:00,74.265,74.266,74.24,74.24,89130000.0
2007-09-10 06:40:00,74.225,74.225,74.197,74.203,112930000.0
2007-09-10 06:41:00,74.19,74.197,74.184,74.184,58090000.0
2007-09-10 06:42:00,74.207,74.213,74.181,74.194,87210000.0
2007-09-10 06:43:00,74.201,74.209,74.186,74.188,92490000.0
2007-09-10 06:44:00,74.202,74.221,74.202,74.212,97990000.0
2007-09-10 06:45:00,74.228,74.228,74.194,74.213,99650000.0
2007-09-10 06:46:00,74.193,74.214,74.188,74.197,45530000.0
2007-09-10 06:48:00,74.232,74.232,74.221,74.222,129970000.0
2007-09-10 06:49:00,74.206,74.228,74.206,74.228,139770000.0
2007-09-10 06:50:00,74.213,74.236,74.212,74.232,157910000.0
2007-09-10 06:51:00,74.23,74.234,74.222,74.231,110060000.0
2007-09-10 06:52:00,74.23,74.255,74.225,74.225,180250000.0
2007-09-10 06:53:00,74.233,74.244,74.223,74.233,132150000.0
2007-09-10 06:54:00,74.291,74.293,74.28,74.283,112470000.0
2007-09-10 06:56:00,74.265,74.268,74.263,74.267,86700000.0
2007-09-10 06:57:00,74.259,74.259,74.227,74.251,87790000.0
2007-09-10 06:58:00,74.234,74.239,74.222,74.23,150870000.0
2007-09-10 07:00:00,74.24,74.286,74.237,74.237,107170000.0
2007-09-10 07:01:00,74.233,74.236,74.225,74.236,61040000.0
2007-09-10 07:02:00,74.262,74.262,74.236,74.236,57070000.0
2007-09-10 07:03:00,74.261,74.264,74.236,74.246,84760000.0
2007-09-10 07:04:00,74.263,74.263,74.239,74.242,152510000.0
2007-09-10 07:05:00,74.25,74.252,74.23,74.246,91410000.0
2007-09-10 07:06:00,74.243,74.243,74.189,74.191,101310000.0
2007-09-10 07:07:00,74.179,74.207,74.179,74.184,93230000.0
2007-09-10 07:08:00,74.17,74.188,74.163,74.177,112100000.0
2007-09-10 07:09:00,74.155,74.176,74.137,74.139,145030000.0
2007-09-10 07:10:00,74.154,74.174,74.15,74.157,129410000.0
2007-09-10 07:11:00,74.157,74.157,74.149,74.15,79420000.0
2007-09-10 07:12:00,74.183,74.183,74.155,74.159,49580000.0
2007-09-10 07:13:00,74.149,74.157,74.149,74.154,56260000.0
2007-09-10 07:14:00,74.153,74.164,74.151,74.158,66010000.0
2007-09-10 07:15:00,74.186,74.186,74.171,74.18,99610000.0
2007-09-10 07:17:00,74.152,74.157,74.151,74.156,92030000.0
2007-09-10 07:18:00,74.182,74.182,74.154,74.155,111770000.0
2007-09-10 07:19:00,74.154,74.159,74.148,74.158,95070000.0
2007-09-10 07:21:00,74.193,74.194,74.148,74.172,108940000.0
2007-09-10 07:22:00,74.152,74.156,74.15,74.155,72080000.0
2007-09-10 07:23:00,74.154,74.182,74.153,74.182,50620000.0
2007-09-10 07:24:00,74.184,74.198,74.164,74.198,49760000.0
2007-09-10 07:25:00,74.171,74.183,74.162,74.175,78870000.0
2007-09-10 07:26:00,74.165,74.169,74.155,74.155,86750000.0
2007-09-10 07:27:00,74.198,74.199,74.173,74.18,97670000.0
2007-09-10 07:28:00,74.189,74.2,74.171,74.171,42060000.0
2007-09-10 07:29:00,74.179,74.202,74.176,74.202,56510000.0
2007-09-10 07:30:00,74.184,74.202,74.184,74.197,92190000.0
2007-09-10 07:31:00,74.168,74.17,74.166,74.166,65800000.0
2007-09-10 07:32:00,74.186,74.189,74.184,74.185,80590000.0
2007-09-10 07:33:00,74.203,74.208,74.197,74.208,71400000.0
2007-09-10 07:34:00,74.189,74.189,74.186,74.189,52960000.0
2007-09-10 07:36:00,74.198,74.198,74.175,74.187,115510000.0
2007-09-10 07:37:00,74.183,74.193,74.18,74.191,96210000.0
2007-09-10 07:38:00,74.168,74.183,74.155,74.161,93740000.0
2007-09-10 07:39:00,74.19,74.2,74.168,74.168,99940000.0
2007-09-10 07:40:00,74.151,74.155,74.143,74.143,69950000.0
2007-09-10 07:42:00,74.176,74.179,74.17,74.172,75040000.0
2007-09-10 07:43:00,74.147,74.15,74.139,74.149,74930000.0
2007-09-10 07:44:00,74.161,74.161,74.15,74.159,86500000.0
2007-09-10 07:45:00,74.183,74.183,74.158,74.177,86740000.0
2007-09-10 07:46:00,74.16,74.162,74.154,74.157,100890000.0
2007-09-10 07:47:00,74.146,74.154,74.145,74.153,115140000.0
2007-09-10 07:48:00,74.182,74.182,74.153,74.162,98720000.0
2007-09-10 07:49:00,74.152,74.169,74.14,74.169,73970000.0
2007-09-10 07:50:00,74.157,74.182,74.144,74.15,115890000.0
2007-09-10 07:51:00,74.176,74.176,74.135,74.135,78560000.0
2007-09-10 07:52:00,74.128,74.135,74.111,74.133,24510000.0
2007-09-10 07:53:00,74.118,74.125,74.115,74.12,36310000.0
2007-09-10 07:54:00,74.167,74.168,74.145,74.148,89400000.0
2007-09-10 07:55:00,74.163,74.205,74.163,74.192,109510000.0
2007-09-10 07:56:00,74.163,74.176,74.156,74.176,122630000.0
2007-09-10 07:57:00,74.184,74.186,74.135,74.147,106460000.0
2007-09-10 07:58:00,74.155,74.173,74.142,74.142,104470000.0
2007-09-10 07:59:00,74.145,74.159,74.139,74.139,68570000.0
2007-09-10 08:00:00,74.171,74.171,74.141,74.143,81320000.0
2007-09-10 08:01:00,74.147,74.168,74.147,74.154,103130000.0
2007-09-10 08:02:00,74.145,74.171,74.145,74.158,118010000.0
2007-09-10 08:03:00,74.203,74.204,74.161,74.195,132920000.0
2007-09-10 08:04:00,74.174,74.178,74.16,74.16,72210000.0
2007-09-10 08:05:00,74.152,74.156,74.151,74.151,68470000.0
2007-09-10 08:06:00,74.187,74.2,74.168,74.177,54210000.0
2007-09-10 08:07:00,74.179,74.2,74.175,74.2,51970000.0
2007-09-10 08:08:00,74.184,74.186,74.175,74.175,95510000.0
2007-09-10 08:09:00,74.212,74.214,74.186,74.213,73850000.0
2007-09-10 08:10:00,74.191,74.193,74.172,74.172,111540000.0
2007-09-10 08:11:00,74.176,74.207,74.175,74.195,95850000.0
2007-09-10 08:12:00,74.21,74.21,74.186,74.189,82350000.0
2007-09-10 08:13:00,74.199,74.211,74.195,74.196,122840000.0
2007-09-10 08:14:00,74.201,74.212,74.186,74.202,123210000.0
2007-09-10 08:15:00,74.228,74.23,74.201,74.203,121370000.0
2007-09-10 08:16:00,74.217,74.232,74.214,74.232,50120000.0
2007-09-10 08:17:00,74.205,74.213,74.202,74.213,83160000.0
2007-09-10 08:18:00,74.236,74.237,74.229,74.229,133300000.0
2007-09-10 08:19:00,74.187,74.195,74.182,74.182,103550000.0
2007-09-10 08:20:00,74.2,74.2,74.171,74.171,73610000.0
2007-09-10 08:21:00,74.209,74.21,74.178,74.206,115710000.0
2007-09-10 08:22:00,74.204,74.207,74.177,74.185,121750000.0
2007-09-10 08:23:00,74.172,74.189,74.17,74.183,91560000.0
2007-09-10 08:24:00,74.195,74.199,74.167,74.183,102950000.0
2007-09-10 08:25:00,74.159,74.195,74.139,74.139,113310000.0
2007-09-10 08:26:00,74.134,74.136,74.131,74.133,62220000.0
2007-09-10 08:27:00,74.169,74.174,74.139,74.154,99700000.0
2007-09-10 08:28:00,74.145,74.158,74.136,74.143,88650000.0
2007-09-10 08:29:00,74.151,74.173,74.13,74.13,62310000.0
2007-09-10 08:30:00,74.146,74.167,74.142,74.15,37620000.0
2007-09-10 08:31:00,74.171,74.174,74.145,74.153,48650000.0
2007-09-10 08:32:00,74.14,74.171,74.134,74.137,31140000.0
2007-09-10 08:33:00,74.158,74.158,74.124,74.124,75250000.0
2007-09-10 08:34:00,74.136,74.162,74.136,74.149,77580000.0
2007-09-10 08:35:00,74.122,74.127,74.119,74.119,55500000.0
2007-09-10 08:36:00,74.154,74.162,74.133,74.133,78350000.0
2007-09-10 08:37:00,74.145,74.174,74.144,74.146,87490000.0
2007-09-10 08:38:00,74.138,74.169,74.138,74.154,99280000.0
2007-09-10 08:39:00,74.198,74.198,74.155,74.176,97180000.0
2007-09-10 08:40:00,74.156,74.166,74.156,74.163,45070000.0
2007-09-10 08:41:00,74.146,74.163,74.14,74.163,63840000.0
2007-09-10 08:42:00,74.177,74.181,74.153,74.17,72960000.0
2007-09-10 08:43:00,74.172,74.182,74.162,74.182,51230000.0
2007-09-10 08:44:00,74.175,74.204,74.175,74.176,84580000.0
2007-09-10 08:45:00,74.206,74.211,74.187,74.191,75830000.0
2007-09-10 08:46:00,74.203,74.228,74.188,74.215,77060000.0
2007-09-10 08:47:00,74.185,74.21,74.177,74.178,77390000.0
2007-09-10 08:48:00,74.18,74.18,74.157,74.158,50630000.0
2007-09-10 08:49:00,74.149,74.175,74.14,74.149,52560000.0
2007-09-10 08:50:00,74.155,74.158,74.151,74.151,90880000.0
2007-09-10 08:51:00,74.182,74.182,74.15,74.178,80410000.0
2007-09-10 08:52:00,74.128,74.141,74.121,74.121,79330000.0
2007-09-10 08:53:00,74.116,74.132,74.105,74.115,96570000.0
2007-09-10 08:54:00,74.143,74.143,74.102,74.103,121130000.0
2007-09-10 08:55:00,74.113,74.139,74.108,74.139,71780000.0
2007-09-10 08:56:00,74.141,74.16,74.126,74.132,78190000.0
2007-09-10 08:57:00,74.151,74.151,74.122,74.144,31610000.0
2007-09-10 08:58:00,74.126,74.132,74.124,74.128,72470000.0
2007-09-10 08:59:00,74.151,74.159,74.127,74.155,79440000.0
2007-09-10 09:00:00,74.146,74.158,74.137,74.158,64170000.0
2007-09-10 09:01:00,74.148,74.157,74.141,74.144,92670000.0
2007-09-10 09:02:00,74.163,74.2,74.161,74.199,80670000.0
2007-09-10 09:03:00,74.19,74.21,74.168,74.188,83520000.0
2007-09-10 09:04:00,74.206,74.228,74.186,74.22,114350000.0
2007-09-10 09:05:00,74.223,74.25,74.215,74.243,158970000.0
2007-09-10 09:06:00,74.253,74.267,74.224,74.233,105450000.0
2007-09-10 09:07:00,74.238,74.252,74.224,74.226,138080000.0
2007-09-10 09:08:00,74.247,74.266,74.215,74.248,96150000.0
2007-09-10 09:09:00,74.266,74.305,74.227,74.266,62380000.0
2007-09-10 09:10:00,74.279,74.286,74.241,74.241,86500000.0
2007-09-10 09:11:00,74.269,74.29,74.255,74.268,110220000.0
2007-09-10 09:12:00,74.303,74.303,74.277,74.277,41790000.0
2007-09-10 09:13:00,74.266,74.279,74.259,74.259,44850000.0
2007-09-10 09:14:00,74.239,74.257,74.231,74.244,22140000.0
2007-09-10 09:15:00,74.27,74.271,74.245,74.255,47030000.0
2007-09-10 09:16:00,74.277,74.291,74.244,74.291,24830000.0
2007-09-10 09:17:00,74.283,74.299,74.279,74.293,37420000.0
2007-09-10 09:18:00,74.282,74.299,74.266,74.275,39640000.0
2007-09-10 09:19:00,74.273,74.298,74.265,74.272,100000000.0
2007-09-10 09:20:00,74.29,74.303,74.27,74.278,90960000.0
2007-09-10 09:21:00,74.27,74.299,74.253,74.272,106550000.0
2007-09-10 09:22:00,74.276,74.278,74.255,74.258,89260000.0
2007-09-10 09:23:00,74.252,74.258,74.25,74.255,102420000.0
2007-09-10 09:24:00,74.283,74.283,74.255,74.259,126490000.0
2007-09-10 09:26:00,74.27,74.294,74.26,74.275,132780000.0
2007-09-10 09:27:00,74.289,74.289,74.26,74.288,136930000.0
2007-09-10 09:28:00,74.275,74.291,74.262,74.29,140620000.0
2007-09-10 09:29:00,74.285,74.29,74.265,74.266,115500000.0
2007-09-10 09:30:00,74.257,74.292,74.257,74.283,61180000.0
2007-09-10 09:31:00,74.257,74.26,74.256,74.26,92770000.0
2007-09-10 09:32:00,74.29,74.296,74.269,74.291,55200000.0
2007-09-10 09:33:00,74.31,74.31,74.285,74.299,108920000.0
2007-09-10 09:34:00,74.297,74.326,74.296,74.308,79500000.0
2007-09-10 09:35:00,74.311,74.34,74.305,74.305,149870000.0
2007-09-10 09:36:00,74.34,74.34,74.291,74.304,117610000.0
2007-09-10 09:37:00,74.294,74.331,74.288,74.296,90650000.0
2007-09-10 09:38:00,74.333,74.336,74.301,74.301,138020000.0
2007-09-10 09:39:00,74.328,74.328,74.3,74.3,163320000.0
2007-09-10 09:40:00,74.299,74.302,74.285,74.285,170640000.0
2007-09-10 09:41:00,74.291,74.329,74.287,74.329,49440000.0
2007-09-10 09:42:00,74.332,74.332,74.303,74.304,82890000.0
2007-09-10 09:44:00,74.304,74.304,74.298,74.298,118990000.0
2007-09-10 09:45:00,74.343,74.354,74.316,74.341,111220000.0
2007-09-10 09:46:00,74.324,74.327,74.316,74.317,121400000.0
2007-09-10 09:47:00,74.331,74.333,74.326,74.328,99550000.0
2007-09-10 09:48:00,74.348,74.348,74.338,74.338,49270000.0
2007-09-10 09:49:00,74.36,74.36,74.341,74.353,80450000.0
2007-09-10 09:50:00,74.362,74.38,74.356,74.371,55090000.0
2007-09-10 09:51:00,74.378,74.378,74.355,74.355,93610000.0
2007-09-10 09:52:00,74.362,74.377,74.354,74.363,61780000.0
2007-09-10 09:53:00,74.355,74.379,74.342,74.349,118590000.0
2007-09-10 09:54:00,74.368,74.368,74.32,74.339,97810000.0
2007-09-10 09:55:00,74.354,74.381,74.354,74.362,77330000.0
2007-09-10 09:56:00,74.363,74.377,74.348,74.348,107010000.0
2007-09-10 09:57:00,74.365,74.379,74.349,74.36,145040000.0
2007-09-10 09:58:00,74.378,74.38,74.356,74.376,140500000.0
2007-09-10 09:59:00,74.368,74.391,74.367,74.367,47000000.0
2007-09-10 10:00:00,74.384,74.384,74.362,74.37,69270000.0
2007-09-10 10:01:00,74.361,74.375,74.361,74.368,113950000.0
2007-09-10 10:02:00,74.378,74.409,74.373,74.409,130270000.0
2007-09-10 10:03:00,74.405,74.405,74.397,74.397,56830000.0
2007-09-10 10:04:00,74.417,74.42,74.413,74.417,119090000.0
2007-09-10 10:05:00,74.4,74.428,74.388,74.398,111330000.0
2007-09-10 10:06:00,74.411,74.417,74.388,74.388,98120000.0
2007-09-10 10:07:00,74.4,74.419,74.379,74.392,101610000.0
2007-09-10 10:08:00,74.396,74.422,74.396,74.398,116570000.0
2007-09-10 10:09:00,74.441,74.442,74.413,74.427,51790000.0
2007-09-10 10:10:00,74.413,74.428,74.407,74.409,123290000.0
2007-09-10 10:11:00,74.396,74.396,74.391,74.394,69460000.0
2007-09-10 10:12:00,74.427,74.427,74.396,74.41,99850000.0
2007-09-10 10:13:00,74.399,74.405,74.392,74.395,41580000.0
2007-09-10 10:14:00,74.405,74.419,74.398,74.402,42790000.0
2007-09-10 10:15:00,74.441,74.447,74.407,74.428,31180000.0
2007-09-10 10:16:00,74.422,74.45,74.415,74.44,63330000.0
2007-09-10 10:17:00,74.434,74.453,74.431,74.451,64370000.0
2007-09-10 10:18:00,74.45,74.451,74.42,74.421,75000000.0
2007-09-10 10:19:00,74.417,74.433,74.396,74.396,52090000.0
2007-09-10 10:20:00,74.402,74.422,74.393,74.422,86700000.0
2007-09-10 10:21:00,74.428,74.428,74.397,74.397,92980000.0
2007-09-10 10:22:00,74.418,74.418,74.385,74.417,97140000.0
2007-09-10 10:23:00,74.391,74.411,74.381,74.381,70730000.0
2007-09-10 10:24:00,74.405,74.405,74.386,74.394,47830000.0
2007-09-10 10:25:00,74.391,74.409,74.382,74.382,81940000.0
2007-09-10 10:26:00,74.368,74.392,74.363,74.363,64910000.0
2007-09-10 10:27:00,74.399,74.399,74.355,74.355,68150000.0
2007-09-10 10:28:00,74.356,74.357,74.351,74.356,84490000.0
2007-09-10 10:29:00,74.386,74.386,74.355,74.366,70420000.0
2007-09-10 10:30:00,74.38,74.38,74.353,74.353,99720000.0
2007-09-10 10:31:00,74.356,74.356,74.347,74.356,45480000.0
2007-09-10 10:32:00,74.374,74.411,74.374,74.386,61290000.0
2007-09-10 10:33:00,74.418,74.418,74.383,74.403,83220000.0
2007-09-10 10:34:00,74.363,74.382,74.358,74.359,70490000.0
2007-09-10 10:35:00,74.37,74.392,74.37,74.392,74210000.0
2007-09-10 10:36:00,74.384,74.388,74.379,74.379,112780000.0
2007-09-10 10:37:00,74.418,74.42,74.416,74.418,108270000.0
2007-09-10 10:38:00,74.385,74.386,74.38,74.38,107160000.0
2007-09-10 10:39:00,74.422,74.447,74.402,74.447,61090000.0
2007-09-10 10:40:00,74.445,74.463,74.444,74.454,43110000.0
2007-09-10 10:41:00,74.454,74.472,74.445,74.453,76210000.0
2007-09-10 10:42:00,74.48,74.48,74.452,74.473,77980000.0
2007-09-10 10:43:00,74.46,74.488,74.457,74.462,76640000.0
2007-09-10 10:44:00,74.449,74.463,74.439,74.441,78410000.0
2007-09-10 10:45:00,74.462,74.465,74.445,74.465,88300000.0
2007-09-10 10:46:00,74.46,74.48,74.454,74.48,58230000.0
2007-09-10 10:47:00,74.448,74.464,74.445,74.464,115720000.0
2007-09-10 10:48:00,74.471,74.483,74.457,74.466,146740000.0
2007-09-10 10:49:00,74.465,74.486,74.465,74.48,131340000.0
2007-09-10 10:50:00,74.473,74.493,74.473,74.481,145510000.0
2007-09-10 10:51:00,74.512,74.54,74.488,74.499,78400000.0
2007-09-10 10:52:00,74.487,74.5,74.466,74.498,65330000.0
2007-09-10 10:53:00,74.475,74.506,74.47,74.5,82490000.0
2007-09-10 10:54:00,74.549,74.551,74.508,74.528,103900000.0
2007-09-10 10:55:00,74.518,74.545,74.507,74.521,60520000.0
2007-09-10 10:56:00,74.517,74.538,74.5,74.503,37050000.0
2007-09-10 10:57:00,74.537,74.537,74.499,74.499,33130000.0
2007-09-10 10:58:00,74.505,74.511,74.473,74.477,25820000.0
2007-09-10 10:59:00,74.482,74.513,74.479,74.504,55090000.0
2007-09-10 11:00:00,74.506,74.507,74.468,74.475,34290000.0
2007-09-10 11:01:00,74.471,74.487,74.468,74.48,42090000.0
2007-09-10 11:02:00,74.494,74.494,74.474,74.474,72770000.0
2007-09-10 11:03:00,74.498,74.513,74.467,74.475,93690000.0
2007-09-10 11:04:00,74.486,74.51,74.477,74.482,107260000.0
2007-09-10 11:05:00,74.497,74.523,74.497,74.509,108620000.0
2007-09-10 11:06:00,74.543,74.578,74.522,74.537,60420000.0
2007-09-10 11:07:00,74.525,74.553,74.511,74.536,159320000.0
2007-09-10 11:08:00,74.52,74.55,74.52,74.529,79350000.0
2007-09-10 11:09:00,74.55,74.55,74.52,74.55,48410000.0
2007-09-10 11:10:00,74.577,74.592,74.551,74.579,50070000.0
2007-09-10 11:11:00,74.553,74.562,74.55,74.562,13720000.0
2007-09-10 11:12:00,74.616,74.621,74.571,74.593,47910000.0
2007-09-10 11:13:00,74.621,74.691,74.621,74.664,31640000.0
2007-09-10 11:14:00,74.678,74.702,74.67,74.702,96730000.0
2007-09-10 11:15:00,74.698,74.698,74.642,74.656,104710000.0
2007-09-10 11:16:00,74.666,74.666,74.639,74.639,44610000.0
2007-09-10 11:17:00,74.63,74.658,74.61,74.658,28580000.0
2007-09-10 11:18:00,74.661,74.666,74.621,74.621,40920000.0
2007-09-10 11:19:00,74.616,74.646,74.598,74.643,76720000.0
2007-09-10 11:20:00,74.613,74.631,74.604,74.624,69180000.0
2007-09-10 11:21:00,74.656,74.656,74.625,74.625,148940000.0
2007-09-10 11:22:00,74.615,74.643,74.615,74.629,103210000.0
2007-09-10 11:23:00,74.62,74.633,74.609,74.632,81360000.0
2007-09-10 11:24:00,74.623,74.652,74.615,74.618,44970000.0
2007-09-10 11:25:00,74.625,74.625,74.593,74.595,46480000.0
2007-09-10 11:26:00,74.598,74.599,74.59,74.59,65400000.0
2007-09-10 11:27:00,74.617,74.617,74.581,74.581,58770000.0
2007-09-10 11:28:00,74.594,74.621,74.592,74.603,49110000.0
2007-09-10 11:29:00,74.595,74.596,74.59,74.596,77290000.0
2007-09-10 11:30:00,74.6,74.613,74.571,74.577,80280000.0
2007-09-10 11:31:00,74.562,74.584,74.555,74.565,33660000.0
2007-09-10 11:32:00,74.552,74.582,74.546,74.558,72030000.0
2007-09-10 11:33:00,74.568,74.568,74.546,74.56,45000000.0
2007-09-10 11:34:00,74.579,74.579,74.547,74.551,104910000.0
2007-09-10 11:35:00,74.54,74.577,74.54,74.56,69090000.0
2007-09-10 11:36:00,74.578,74.578,74.556,74.56,60410000.0
2007-09-10 11:37:00,74.554,74.579,74.554,74.572,49070000.0
2007-09-10 11:38:00,74.559,74.584,74.556,74.556,116720000.0
2007-09-10 11:39:00,74.577,74.592,74.565,74.579,116460000.0
2007-09-10 11:40:00,74.591,74.607,74.569,74.569,51210000.0
2007-09-10 11:41:00,74.572,74.597,74.568,74.572,68270000.0
2007-09-10 11:42:00,74.603,74.603,74.571,74.581,42750000.0
2007-09-10 11:43:00,74.571,74.603,74.571,74.589,35760000.0
2007-09-10 11:44:00,74.585,74.61,74.585,74.592,91120000.0
2007-09-10 11:45:00,74.619,74.624,74.58,74.59,88590000.0
2007-09-10 11:46:00,74.604,74.656,74.601,74.644,89500000.0
2007-09-10 11:47:00,74.633,74.639,74.617,74.627,93970000.0
2007-09-10 11:48:00,74.65,74.65,74.588,74.588,93760000.0
2007-09-10 11:49:00,74.592,74.611,74.584,74.603,126180000.0
2007-09-10 11:50:00,74.638,74.642,74.607,74.61,73080000.0
2007-09-10 11:51:00,74.633,74.638,74.586,74.617,112060000.0
2007-09-10 11:52:00,74.591,74.591,74.575,74.584,64340000.0
2007-09-10 11:53:00,74.566,74.568,74.561,74.565,96770000.0
2007-09-10 11:54:00,74.591,74.594,74.558,74.558,61280000.0
2007-09-10 11:55:00,74.556,74.583,74.546,74.562,72180000.0
2007-09-10 11:56:00,74.555,74.59,74.555,74.568,79080000.0
2007-09-10 11:57:00,74.603,74.605,74.589,74.589,70730000.0
2007-09-10 11:58:00,74.597,74.608,74.566,74.567,92010000.0
2007-09-10 11:59:00,74.566,74.566,74.559,74.563,61310000.0
2007-09-10 12:00:00,74.576,74.59,74.565,74.579,101470000.0
2007-09-10 12:01:00,74.585,74.587,74.565,74.568,73480000.0
2007-09-10 12:02:00,74.574,74.599,74.572,74.584,74480000.0
2007-09-10 12:03:00,74.596,74.6,74.559,74.566,110750000.0
2007-09-10 12:04:00,74.555,74.59,74.555,74.585,98890000.0
2007-09-10 12:05:00,74.546,74.566,74.543,74.549,105050000.0
2007-09-10 12:06:00,74.581,74.581,74.554,74.555,122320000.0
2007-09-10 12:07:00,74.577,74.579,74.576,74.579,68570000.0
2007-09-10 12:09:00,74.58,74.58,74.566,74.57,114460000.0
2007-09-10 12:10:00,74.555,74.559,74.549,74.55,137690000.0
2007-09-10 12:11:00,74.564,74.586,74.556,74.563,140710000.0
2007-09-10 12:12:00,74.585,74.591,74.566,74.566,108280000.0
2007-09-10 12:13:00,74.553,74.579,74.548,74.577,61010000.0
2007-09-10 12:14:00,74.552,74.567,74.518,74.565,84900000.0
2007-09-10 12:15:00,74.565,74.566,74.553,74.555,50000000.0
2007-09-10 12:16:00,74.551,74.556,74.548,74.556,92610000.0
2007-09-10 12:17:00,74.549,74.549,74.517,74.541,68330000.0
2007-09-10 12:18:00,74.535,74.535,74.507,74.51,141140000.0
2007-09-10 12:19:00,74.513,74.513,74.47,74.5,119520000.0
2007-09-10 12:20:00,74.489,74.496,74.483,74.484,98120000.0
2007-09-10 12:21:00,74.506,74.509,74.478,74.509,127260000.0
2007-09-10 12:22:00,74.478,74.501,74.477,74.491,154100000.0
2007-09-10 12:23:00,74.483,74.5,74.473,74.48,157500000.0
2007-09-10 12:24:00,74.511,74.511,74.476,74.506,45980000.0
2007-09-10 12:25:00,74.495,74.5,74.457,74.464,77440000.0
2007-09-10 12:26:00,74.491,74.491,74.465,74.468,113780000.0
2007-09-10 12:27:00,74.488,74.488,74.46,74.465,151820000.0
2007-09-10 12:28:00,74.455,74.467,74.441,74.441,69700000.0
2007-09-10 12:29:00,74.433,74.462,74.433,74.457,132800000.0
2007-09-10 12:30:00,74.468,74.468,74.446,74.458,140700000.0
2007-09-10 12:31:00,74.437,74.468,74.437,74.463,108190000.0
2007-09-10 12:32:00,74.458,74.469,74.443,74.448,113330000.0
2007-09-10 12:33:00,74.481,74.49,74.465,74.484,145470000.0
2007-09-10 12:34:00,74.499,74.499,74.49,74.491,56830000.0
2007-09-10 12:35:00,74.492,74.492,74.467,74.492,140560000.0
2007-09-10 12:36:00,74.505,74.505,74.477,74.477,77400000.0
2007-09-10 12:37:00,74.473,74.501,74.473,74.501,94820000.0
2007-09-10 12:39:00,74.519,74.519,74.485,74.518,128990000.0
2007-09-10 12:40:00,74.517,74.532,74.498,74.513,142630000.0
2007-09-10 12:41:00,74.517,74.579,74.508,74.532,144120000.0
2007-09-10 12:42:00,74.566,74.57,74.517,74.53,112310000.0
2007-09-10 12:43:00,74.5,74.514,74.493,74.5,63380000.0
2007-09-10 12:44:00,74.533,74.545,74.508,74.535,94520000.0
2007-09-10 12:45:00,74.552,74.552,74.526,74.53,58740000.0
2007-09-10 12:46:00,74.533,74.534,74.516,74.53,99840000.0
2007-09-10 12:47:00,74.522,74.536,74.515,74.52,75710000.0
2007-09-10 12:48:00,74.544,74.544,74.503,74.504,150710000.0
2007-09-10 12:49:00,74.493,74.518,74.471,74.505,125450000.0
2007-09-10 12:50:00,74.488,74.502,74.477,74.483,91640000.0
2007-09-10 12:51:00,74.534,74.537,74.526,74.526,133300000.0
2007-09-10 12:53:00,74.497,74.503,74.476,74.503,124690000.0
2007-09-10 12:54:00,74.504,74.511,74.499,74.5,131660000.0
2007-09-10 12:55:00,74.494,74.506,74.482,74.49,133210000.0
2007-09-10 12:56:00,74.487,74.513,74.485,74.485,115330000.0
2007-09-10 12:57:00,74.511,74.522,74.498,74.517,58020000.0
2007-09-10 12:58:00,74.53,74.549,74.518,74.525,102360000.0
2007-09-10 12:59:00,74.549,74.557,74.529,74.553,51330000.0
2007-09-10 13:00:00,74.568,74.573,74.544,74.571,96320000.0
2007-09-10 13:01:00,74.568,74.568,74.538,74.538,66560000.0
2007-09-10 13:02:00,74.546,74.548,74.534,74.548,148360000.0
2007-09-10 13:03:00,74.555,74.555,74.516,74.549,109300000.0
2007-09-10 13:04:00,74.528,74.546,74.528,74.537,85660000.0
2007-09-10 13:05:00,74.53,74.559,74.518,74.559,121400000.0
2007-09-10 13:06:00,74.55,74.573,74.529,74.542,156750000.0
2007-09-10 13:07:00,74.514,74.54,74.5,74.535,160540000.0
2007-09-10 13:08:00,74.507,74.526,74.479,74.479,47100000.0
2007-09-10 13:09:00,74.524,74.526,74.484,74.485,89110000.0
2007-09-10 13:10:00,74.477,74.507,74.46,74.461,122220000.0
2007-09-10 13:11:00,74.465,74.488,74.461,74.463,151910000.0
2007-09-10 13:12:00,74.487,74.487,74.477,74.477,73020000.0
2007-09-10 13:13:00,74.456,74.485,74.454,74.476,138390000.0
2007-09-10 13:14:00,74.466,74.481,74.454,74.462,129520000.0
2007-09-10 13:15:00,74.48,74.48,74.443,74.462,115440000.0
2007-09-10 13:16:00,74.452,74.47,74.445,74.45,113440000.0
2007-09-10 13:18:00,74.46,74.477,74.458,74.474,111420000.0
2007-09-10 13:19:00,74.453,74.485,74.453,74.473,130690000.0
2007-09-10 13:20:00,74.466,74.477,74.448,74.448,138050000.0
2007-09-10 13:21:00,74.476,74.476,74.462,74.462,108460000.0
2007-09-10 13:22:00,74.45,74.463,74.445,74.463,56800000.0
2007-09-10 13:23:00,74.45,74.505,74.447,74.502,94710000.0
2007-09-10 13:24:00,74.498,74.504,74.465,74.472,50940000.0
2007-09-10 13:25:00,74.433,74.454,74.433,74.454,95680000.0
2007-09-10 13:26:00,74.438,74.438,74.43,74.438,65930000.0
2007-09-10 13:27:00,74.434,74.436,74.393,74.421,145050000.0
2007-09-10 13:28:00,74.423,74.434,74.403,74.405,117940000.0
2007-09-10 13:29:00,74.414,74.433,74.404,74.418,91860000.0
2007-09-10 13:30:00,74.462,74.462,74.417,74.428,119850000.0
2007-09-10 13:31:00,74.402,74.433,74.402,74.412,160260000.0
2007-09-10 13:32:00,74.429,74.429,74.401,74.423,157630000.0
2007-09-10 13:33:00,74.44,74.44,74.41,74.41,49980000.0
2007-09-10 13:34:00,74.413,74.443,74.411,74.427,71860000.0
2007-09-10 13:35:00,74.425,74.441,74.418,74.418,120680000.0
2007-09-10 13:36:00,74.446,74.459,74.416,74.432,143300000.0
2007-09-10 13:37:00,74.443,74.451,74.412,74.421,68640000.0
2007-09-10 13:38:00,74.404,74.41,74.396,74.402,136100000.0
2007-09-10 13:39:00,74.432,74.433,74.422,74.425,115760000.0
2007-09-10 13:40:00,74.426,74.433,74.408,74.422,111590000.0
2007-09-10 13:41:00,74.416,74.428,74.394,74.394,101910000.0
2007-09-10 13:42:00,74.421,74.428,74.396,74.407,129400000.0
2007-09-10 13:43:00,74.38,74.38,74.377,74.379,61700000.0
2007-09-10 13:44:00,74.401,74.413,74.379,74.398,122650000.0
2007-09-10 13:45:00,74.409,74.41,74.385,74.385,70100000.0
2007-09-10 13:46:00,74.37,74.392,74.37,74.392,99760000.0
2007-09-10 13:47:00,74.379,74.396,74.377,74.381,49370000.0
2007-09-10 13:48:00,74.402,74.402,74.377,74.388,45420000.0
2007-09-10 13:49:00,74.376,74.377,74.368,74.368,32560000.0
2007-09-10 13:50:00,74.378,74.379,74.37,74.371,74830000.0
2007-09-10 13:51:00,74.393,74.403,74.373,74.403,79600000.0
2007-09-10 13:54:00,74.416,74.422,74.408,74.408,103680000.0
2007-09-10 13:55:00,74.384,74.387,74.378,74.379,117550000.0
2007-09-10 13:56:00,74.387,74.391,74.382,74.388,125370000.0
2007-09-10 13:57:00,74.426,74.428,74.392,74.419,99380000.0
2007-09-10 13:58:00,74.423,74.427,74.422,74.427,57520000.0
2007-09-10 13:59:00,74.397,74.419,74.397,74.405,83410000.0
2007-09-10 14:00:00,74.434,74.434,74.388,74.39,46710000.0
2007-09-10 14:01:00,74.398,74.409,74.374,74.409,85060000.0
2007-09-10 14:02:00,74.399,74.418,74.394,74.394,58190000.0
2007-09-10 14:03:00,74.408,74.423,74.396,74.399,121380000.0
2007-09-10 14:04:00,74.403,74.406,74.394,74.399,102060000.0
2007-09-10 14:05:00,74.39,74.408,74.383,74.387,84880000.0
2007-09-10 14:06:00,74.406,74.427,74.398,74.419,110590000.0
2007-09-10 14:07:00,74.415,74.431,74.411,74.431,136360000.0
2007-09-10 14:08:00,74.444,74.45,74.424,74.436,142650000.0
2007-09-10 14:09:00,74.456,74.47,74.439,74.466,47180000.0
2007-09-10 14:10:00,74.494,74.496,74.473,74.473,70280000.0
2007-09-10 14:11:00,74.481,74.481,74.463,74.469,114970000.0
2007-09-10 14:12:00,74.474,74.475,74.425,74.433,124840000.0
2007-09-10 14:13:00,74.446,74.446,74.424,74.427,60520000.0
2007-09-10 14:14:00,74.438,74.456,74.434,74.45,121150000.0
2007-09-10 14:15:00,74.474,74.477,74.471,74.472,120790000.0
2007-09-10 14:16:00,74.456,74.481,74.455,74.455,98290000.0
2007-09-10 14:17:00,74.459,74.469,74.444,74.469,104230000.0
2007-09-10 14:18:00,74.476,74.477,74.47,74.476,128290000.0
2007-09-10 14:19:00,74.471,74.475,74.47,74.475,53280000.0
2007-09-10 14:20:00,74.469,74.477,74.441,74.451,116530000.0
2007-09-10 14:21:00,74.479,74.484,74.454,74.473,66170000.0
2007-09-10 14:22:00,74.466,74.475,74.461,74.462,89780000.0
2007-09-10 14:23:00,74.456,74.484,74.456,74.468,47050000.0
2007-09-10 14:24:00,74.493,74.494,74.463,74.463,43560000.0
2007-09-10 14:25:00,74.481,74.485,74.467,74.467,32060000.0
2007-09-10 14:26:00,74.463,74.473,74.463,74.47,58260000.0
2007-09-10 14:27:00,74.487,74.489,74.468,74.481,68450000.0
2007-09-10 14:28:00,74.452,74.463,74.446,74.453,85680000.0
2007-09-10 14:29:00,74.473,74.473,74.445,74.458,53310000.0
2007-09-10 14:30:00,74.484,74.493,74.473,74.493,83400000.0
2007-09-10 14:31:00,74.461,74.48,74.454,74.454,99350000.0
2007-09-10 14:32:00,74.456,74.456,74.45,74.454,89040000.0
2007-09-10 14:33:00,74.475,74.475,74.449,74.449,60440000.0
2007-09-10 14:34:00,74.449,74.47,74.449,74.453,44890000.0
2007-09-10 14:35:00,74.45,74.45,74.447,74.447,83910000.0
2007-09-10 14:36:00,74.482,74.482,74.458,74.458,78430000.0
2007-09-10 14:37:00,74.446,74.456,74.444,74.447,64520000.0
2007-09-10 14:38:00,74.451,74.466,74.45,74.46,78110000.0
2007-09-10 14:39:00,74.483,74.483,74.466,74.481,68000000.0
2007-09-10 14:40:00,74.482,74.515,74.48,74.512,106300000.0
2007-09-10 14:41:00,74.546,74.55,74.516,74.532,52020000.0
2007-09-10 14:42:00,74.524,74.569,74.524,74.538,61230000.0
2007-09-10 14:43:00,74.554,74.592,74.552,74.591,87080000.0
2007-09-10 14:44:00,74.591,74.612,74.578,74.586,76340000.0
2007-09-10 14:45:00,74.599,74.609,74.578,74.592,80040000.0
2007-09-10 14:46:00,74.594,74.628,74.569,74.569,105360000.0
2007-09-10 14:47:00,74.567,74.581,74.555,74.563,107490000.0
2007-09-10 14:48:00,74.579,74.579,74.557,74.572,113310000.0
2007-09-10 14:49:00,74.559,74.585,74.557,74.577,63750000.0
2007-09-10 14:50:00,74.556,74.58,74.551,74.557,41410000.0
2007-09-10 14:51:00,74.577,74.577,74.556,74.569,71790000.0
2007-09-10 14:52:00,74.563,74.579,74.559,74.572,76640000.0
2007-09-10 14:53:00,74.561,74.579,74.556,74.567,73290000.0
2007-09-10 14:54:00,74.594,74.594,74.583,74.583,75610000.0
2007-09-10 14:55:00,74.592,74.599,74.576,74.598,87190000.0
2007-09-10 14:56:00,74.573,74.607,74.573,74.591,60890000.0
2007-09-10 14:57:00,74.613,74.619,74.586,74.597,128730000.0
2007-09-10 14:58:00,74.614,74.636,74.602,74.636,142860000.0
2007-09-10 14:59:00,74.627,74.649,74.621,74.63,126900000.0
2007-09-10 15:00:00,74.646,74.679,74.644,74.657,149100000.0
2007-09-10 15:01:00,74.648,74.674,74.648,74.669,68070000.0
2007-09-10 15:02:00,74.67,74.692,74.641,74.684,70790000.0
2007-09-10 15:03:00,74.721,74.731,74.666,74.719,83200000.0
2007-09-10 15:04:00,74.75,74.756,74.714,74.714,102290000.0
2007-09-10 15:05:00,74.713,74.73,74.686,74.689,62620000.0
2007-09-10 15:06:00,74.691,74.713,74.67,74.693,40890000.0
2007-09-10 15:07:00,74.659,74.68,74.656,74.663,29910000.0
2007-09-10 15:08:00,74.671,74.692,74.667,74.687,26270000.0
2007-09-10 15:09:00,74.689,74.689,74.664,74.686,52340000.0
2007-09-10 15:10:00,74.682,74.685,74.679,74.68,33560000.0
2007-09-10 15:11:00,74.675,74.676,74.648,74.648,36160000.0
2007-09-10 15:12:00,74.661,74.661,74.634,74.661,78400000.0
2007-09-10 15:13:00,74.631,74.658,74.624,74.646,90180000.0
2007-09-10 15:14:00,74.633,74.65,74.629,74.642,111900000.0
2007-09-10 15:15:00,74.66,74.66,74.628,74.63,114920000.0
2007-09-10 15:16:00,74.63,74.65,74.618,74.624,68470000.0
2007-09-10 15:17:00,74.626,74.627,74.618,74.621,146010000.0
2007-09-10 15:18:00,74.652,74.652,74.623,74.625,85400000.0
2007-09-10 15:19:00,74.633,74.644,74.609,74.631,50920000.0
2007-09-10 15:20:00,74.618,74.658,74.612,74.627,56920000.0
2007-09-10 15:21:00,74.651,74.651,74.644,74.645,10530000.0
2007-09-10 15:22:00,74.65,74.655,74.621,74.625,46230000.0
2007-09-10 15:23:00,74.639,74.648,74.635,74.635,31310000.0
2007-09-10 15:24:00,74.662,74.662,74.624,74.624,105890000.0
2007-09-10 15:25:00,74.621,74.637,74.606,74.631,109590000.0
2007-09-10 15:26:00,74.635,74.67,74.632,74.666,48890000.0
2007-09-10 15:27:00,74.686,74.689,74.667,74.674,28740000.0
2007-09-10 15:28:00,74.669,74.696,74.661,74.671,47540000.0
2007-09-10 15:29:00,74.66,74.672,74.64,74.642,82980000.0
2007-09-10 15:30:00,74.657,74.703,74.636,74.663,81620000.0
2007-09-10 15:31:00,74.647,74.662,74.646,74.656,152350000.0
2007-09-10 15:32:00,74.653,74.673,74.649,74.668,97000000.0
2007-09-10 15:33:00,74.684,74.69,74.651,74.677,74900000.0
2007-09-10 15:34:00,74.687,74.699,74.671,74.672,42270000.0
2007-09-10 15:35:00,74.668,74.675,74.663,74.663,48350000.0
2007-09-10 15:36:00,74.658,74.693,74.649,74.673,63210000.0
2007-09-10 15:37:00,74.652,74.669,74.637,74.645,61300000.0
2007-09-10 15:38:00,74.624,74.645,74.624,74.643,45840000.0
2007-09-10 15:39:00,74.661,74.661,74.636,74.64,73830000.0
2007-09-10 15:40:00,74.627,74.682,74.626,74.665,79590000.0
2007-09-10 15:41:00,74.645,74.689,74.645,74.647,38960000.0
2007-09-10 15:42:00,74.645,74.666,74.643,74.658,72480000.0
2007-09-10 15:43:00,74.671,74.682,74.629,74.657,38010000.0
2007-09-10 15:44:00,74.646,74.655,74.632,74.632,109960000.0
2007-09-10 15:45:00,74.645,74.646,74.617,74.637,67480000.0
2007-09-10 15:46:00,74.619,74.638,74.614,74.619,61700000.0
2007-09-10 15:47:00,74.628,74.634,74.618,74.631,43810000.0
2007-09-10 15:48:00,74.668,74.668,74.628,74.659,128630000.0
2007-09-10 15:49:00,74.658,74.669,74.646,74.656,120640000.0
2007-09-10 15:50:00,74.681,74.681,74.652,74.652,55910000.0
2007-09-10 15:51:00,74.667,74.67,74.627,74.627,59020000.0
2007-09-10 15:52:00,74.623,74.627,74.592,74.594,41810000.0
2007-09-10 15:53:00,74.603,74.607,74.582,74.591,36010000.0
2007-09-10 15:54:00,74.578,74.607,74.577,74.582,84810000.0
2007-09-10 15:55:00,74.59,74.62,74.589,74.601,91810000.0
2007-09-10 15:56:00,74.601,74.625,74.573,74.58,86420000.0
2007-09-10 15:57:00,74.611,74.611,74.57,74.606,84640000.0
2007-09-10 15:58:00,74.579,74.587,74.556,74.571,95540000.0
2007-09-10 15:59:00,74.559,74.588,74.549,74.549,136640000.0
2007-09-10 16:00:00,74.554,74.561,74.544,74.557,68780000.0
2007-09-10 16:01:00,74.54,74.549,74.516,74.535,109620000.0
2007-09-10 16:02:00,74.506,74.543,74.506,74.511,69180000.0
2007-09-10 16:03:00,74.521,74.521,74.469,74.478,98100000.0
2007-09-10 16:04:00,74.502,74.515,74.488,74.509,70440000.0
2007-09-10 16:05:00,74.515,74.515,74.479,74.503,70670000.0
2007-09-10 16:06:00,74.546,74.546,74.507,74.534,81730000.0
2007-09-10 16:07:00,74.539,74.539,74.523,74.531,72180000.0
2007-09-10 16:08:00,74.523,74.551,74.517,74.551,88320000.0
2007-09-10 16:09:00,74.536,74.536,74.509,74.531,63580000.0
2007-09-10 16:10:00,74.521,74.521,74.498,74.503,97060000.0
2007-09-10 16:11:00,74.484,74.496,74.48,74.484,75620000.0
2007-09-10 16:12:00,74.505,74.505,74.471,74.494,69770000.0
2007-09-10 16:13:00,74.485,74.508,74.48,74.482,108150000.0
2007-09-10 16:14:00,74.485,74.492,74.474,74.483,94900000.0
2007-09-10 16:15:00,74.481,74.505,74.467,74.474,101980000.0
2007-09-10 16:16:00,74.461,74.483,74.455,74.482,131920000.0
2007-09-10 16:17:00,74.463,74.491,74.463,74.489,68790000.0
2007-09-10 16:18:00,74.508,74.508,74.493,74.502,74630000.0
2007-09-10 16:19:00,74.492,74.505,74.481,74.482,71540000.0
2007-09-10 16:20:00,74.492,74.514,74.484,74.497,104130000.0
2007-09-10 16:21:00,74.513,74.529,74.503,74.503,53970000.0
2007-09-10 16:22:00,74.511,74.531,74.51,74.525,75290000.0
2007-09-10 16:23:00,74.51,74.535,74.501,74.511,64630000.0
2007-09-10 16:24:00,74.527,74.529,74.507,74.529,98520000.0
2007-09-10 16:25:00,74.539,74.539,74.506,74.526,85390000.0
2007-09-10 16:26:00,74.514,74.519,74.491,74.507,24680000.0
2007-09-10 16:27:00,74.512,74.516,74.483,74.484,43240000.0
2007-09-10 16:28:00,74.484,74.487,74.457,74.459,48700000.0
2007-09-10 16:29:00,74.444,74.461,74.417,74.425,91130000.0
2007-09-10 16:30:00,74.398,74.424,74.398,74.408,91270000.0
2007-09-10 16:31:00,74.418,74.419,74.396,74.419,35970000.0
2007-09-10 16:32:00,74.414,74.453,74.414,74.431,71040000.0
2007-09-10 16:33:00,74.448,74.448,74.411,74.442,79250000.0
2007-09-10 16:34:00,74.413,74.429,74.412,74.412,37080000.0
2007-09-10 16:35:00,74.409,74.413,74.405,74.407,22400000.0
2007-09-10 16:36:00,74.412,74.417,74.359,74.359,31160000.0
2007-09-10 16:37:00,74.36,74.38,74.321,74.359,52780000.0
2007-09-10 16:38:00,74.344,74.379,74.339,74.357,83710000.0
2007-09-10 16:39:00,74.377,74.417,74.377,74.384,84020000.0
2007-09-10 16:40:00,74.389,74.406,74.378,74.38,31970000.0
2007-09-10 16:41:00,74.394,74.423,74.382,74.403,67950000.0
2007-09-10 16:42:00,74.396,74.404,74.328,74.328,34570000.0
2007-09-10 16:43:00,74.321,74.329,74.305,74.319,54950000.0
2007-09-10 16:44:00,74.334,74.353,74.332,74.339,50640000.0
2007-09-10 16:45:00,74.347,74.347,74.31,74.312,64030000.0
2007-09-10 16:46:00,74.293,74.295,74.29,74.294,21240000.0
2007-09-10 16:47:00,74.288,74.293,74.288,74.293,23310000.0
2007-09-10 16:48:00,74.321,74.321,74.303,74.315,43490000.0
2007-09-10 16:49:00,74.308,74.311,74.296,74.306,32920000.0
2007-09-10 16:50:00,74.308,74.31,74.302,74.307,35220000.0
2007-09-10 16:51:00,74.344,74.353,74.318,74.351,70240000.0
2007-09-10 16:52:00,74.351,74.357,74.349,74.357,48500000.0
2007-09-10 16:53:00,74.345,74.347,74.308,74.308,152610000.0
2007-09-10 16:54:00,74.289,74.296,74.283,74.291,81890000.0
2007-09-10 16:55:00,74.28,74.291,74.262,74.262,104020000.0
2007-09-10 16:56:00,74.256,74.257,74.251,74.255,76020000.0
2007-09-10 16:57:00,74.281,74.281,74.256,74.26,52620000.0
2007-09-10 16:58:00,74.243,74.243,74.216,74.217,45680000.0
2007-09-10 16:59:00,74.226,74.249,74.226,74.234,33080000.0
2007-09-10 17:00:00,74.258,74.283,74.257,74.279,76370000.0
2007-09-10 17:01:00,74.298,74.312,74.293,74.312,101660000.0
2007-09-10 17:02:00,74.323,74.323,74.293,74.309,46310000.0
2007-09-10 17:03:00,74.341,74.342,74.31,74.311,55310000.0
2007-09-10 17:04:00,74.306,74.321,74.294,74.307,44570000.0
2007-09-10 17:05:00,74.331,74.341,74.331,74.339,6770000.0
2007-09-10 17:06:00,74.381,74.383,74.34,74.365,39890000.0
2007-09-10 17:07:00,74.352,74.355,74.336,74.336,37830000.0
2007-09-10 17:08:00,74.323,74.323,74.295,74.298,40130000.0
2007-09-10 17:09:00,74.299,74.299,74.267,74.269,103880000.0
2007-09-10 17:10:00,74.281,74.287,74.271,74.274,83670000.0
2007-09-10 17:11:00,74.273,74.273,74.252,74.252,96780000.0
2007-09-10 17:12:00,74.248,74.277,74.228,74.233,63940000.0
2007-09-10 17:13:00,74.222,74.23,74.216,74.221,111100000.0
2007-09-10 17:14:00,74.213,74.213,74.187,74.198,122420000.0
2007-09-10 17:15:00,74.208,74.221,74.203,74.212,66820000.0
2007-09-10 17:16:00,74.218,74.223,74.214,74.214,52130000.0
2007-09-10 17:17:00,74.196,74.204,74.184,74.198,71050000.0
2007-09-10 17:18:00,74.205,74.218,74.194,74.203,70150000.0
2007-09-10 17:19:00,74.184,74.19,74.162,74.183,66660000.0
2007-09-10 17:20:00,74.184,74.211,74.184,74.211,38360000.0
2007-09-10 17:21:00,74.239,74.239,74.204,74.217,80720000.0
2007-09-10 17:22:00,74.207,74.246,74.196,74.22,102680000.0
2007-09-10 17:23:00,74.23,74.267,74.226,74.23,64180000.0
2007-09-10 17:24:00,74.264,74.281,74.238,74.273,80340000.0
2007-09-10 17:25:00,74.267,74.296,74.267,74.273,64130000.0
2007-09-10 17:26:00,74.26,74.279,74.255,74.278,76620000.0
2007-09-10 17:27:00,74.293,74.294,74.268,74.278,90770000.0
2007-09-10 17:28:00,74.282,74.321,74.282,74.301,70810000.0
2007-09-10 17:29:00,74.29,74.296,74.277,74.282,58950000.0
2007-09-10 17:30:00,74.277,74.296,74.262,74.275,86460000.0
2007-09-10 17:31:00,74.268,74.3,74.268,74.291,54780000.0
2007-09-10 17:32:00,74.277,74.293,74.274,74.274,31790000.0
2007-09-10 17:33:00,74.303,74.314,74.285,74.31,59660000.0
2007-09-10 17:34:00,74.283,74.29,74.264,74.29,85960000.0
2007-09-10 17:35:00,74.279,74.284,74.245,74.245,120680000.0
2007-09-10 17:36:00,74.251,74.276,74.221,74.261,107490000.0
2007-09-10 17:37:00,74.276,74.313,74.276,74.286,85080000.0
2007-09-10 17:38:00,74.295,74.329,74.29,74.31,85120000.0
2007-09-10 17:39:00,74.346,74.357,74.316,74.318,117000000.0
2007-09-10 17:40:00,74.311,74.347,74.309,74.329,128460000.0
2007-09-10 17:41:00,74.32,74.347,74.318,74.347,84120000.0
2007-09-10 17:42:00,74.332,74.357,74.309,74.317,55900000.0
2007-09-10 17:43:00,74.317,74.349,74.317,74.336,64430000.0
2007-09-10 17:44:00,74.341,74.381,74.341,74.356,108220000.0
2007-09-10 17:45:00,74.37,74.376,74.331,74.344,93110000.0
2007-09-10 17:46:00,74.333,74.365,74.328,74.351,122750000.0
2007-09-10 17:47:00,74.341,74.359,74.322,74.351,58550000.0
2007-09-10 17:48:00,74.351,74.36,74.316,74.32,76560000.0
2007-09-10 17:49:00,74.362,74.381,74.341,74.37,70560000.0
2007-09-10 17:50:00,74.357,74.376,74.356,74.356,75310000.0
2007-09-10 17:51:00,74.377,74.377,74.345,74.358,88780000.0
2007-09-10 17:52:00,74.36,74.371,74.357,74.361,100820000.0
2007-09-10 17:53:00,74.35,74.386,74.349,74.377,113240000.0
2007-09-10 17:54:00,74.374,74.387,74.352,74.367,70170000.0
2007-09-10 17:55:00,74.357,74.378,74.357,74.367,78320000.0
2007-09-10 17:56:00,74.358,74.388,74.355,74.356,91180000.0
2007-09-10 17:57:00,74.375,74.377,74.344,74.357,81990000.0
2007-09-10 17:58:00,74.323,74.352,74.323,74.352,90890000.0
2007-09-10 17:59:00,74.356,74.375,74.356,74.375,72200000.0
2007-09-10 18:00:00,74.346,74.366,74.341,74.366,73420000.0
2007-09-10 18:01:00,74.361,74.366,74.336,74.349,87950000.0
2007-09-10 18:02:00,74.338,74.353,74.334,74.336,75030000.0
2007-09-10 18:03:00,74.349,74.353,74.322,74.353,72710000.0
2007-09-10 18:04:00,74.362,74.362,74.334,74.334,97580000.0
2007-09-10 18:05:00,74.346,74.351,74.342,74.342,97980000.0
2007-09-10 18:06:00,74.365,74.365,74.353,74.358,112610000.0
2007-09-10 18:07:00,74.363,74.371,74.351,74.351,139600000.0
2007-09-10 18:08:00,74.365,74.367,74.357,74.365,121910000.0
2007-09-10 18:09:00,74.36,74.38,74.347,74.38,119610000.0
2007-09-10 18:10:00,74.348,74.372,74.336,74.336,102000000.0
2007-09-10 18:11:00,74.35,74.359,74.338,74.348,114880000.0
2007-09-10 18:12:00,74.371,74.371,74.346,74.346,35600000.0
2007-09-10 18:13:00,74.349,74.349,74.321,74.324,75430000.0
2007-09-10 18:14:00,74.329,74.345,74.32,74.323,82060000.0
2007-09-10 18:15:00,74.347,74.347,74.309,74.312,103840000.0
2007-09-10 18:16:00,74.315,74.324,74.309,74.323,86150000.0
2007-09-10 18:17:00,74.348,74.348,74.314,74.323,65260000.0
2007-09-10 18:18:00,74.326,74.328,74.29,74.298,76180000.0
2007-09-10 18:19:00,74.273,74.293,74.272,74.278,77090000.0
2007-09-10 18:20:00,74.275,74.313,74.275,74.313,107710000.0
2007-09-10 18:21:00,74.324,74.329,74.304,74.31,92770000.0
2007-09-10 18:22:00,74.324,74.352,74.324,74.336,55680000.0
2007-09-10 18:23:00,74.339,74.372,74.339,74.358,86060000.0
2007-09-10 18:24:00,74.404,74.412,74.386,74.386,84140000.0
2007-09-10 18:25:00,74.368,74.382,74.355,74.362,33920000.0
2007-09-10 18:26:00,74.353,74.383,74.353,74.367,68130000.0
2007-09-10 18:27:00,74.402,74.403,74.366,74.378,93340000.0
2007-09-10 18:28:00,74.35,74.37,74.347,74.367,95320000.0
2007-09-10 18:29:00,74.36,74.38,74.352,74.362,99480000.0
2007-09-10 18:30:00,74.373,74.374,74.339,74.346,78850000.0
2007-09-10 18:31:00,74.338,74.361,74.337,74.352,86360000.0
2007-09-10 18:32:00,74.345,74.369,74.337,74.338,85480000.0
2007-09-10 18:33:00,74.359,74.36,74.327,74.349,100990000.0
2007-09-10 18:34:00,74.336,74.347,74.329,74.344,109460000.0
2007-09-10 18:35:00,74.339,74.367,74.339,74.353,56490000.0
2007-09-10 18:36:00,74.369,74.37,74.338,74.349,93120000.0
2007-09-10 18:37:00,74.346,74.368,74.346,74.35,86390000.0
2007-09-10 18:38:00,74.344,74.355,74.344,74.355,99240000.0
2007-09-10 18:39:00,74.377,74.382,74.362,74.375,101750000.0
2007-09-10 18:42:00,74.38,74.38,74.355,74.355,138780000.0
2007-09-10 18:44:00,74.361,74.374,74.351,74.369,102990000.0
2007-09-10 18:45:00,74.377,74.377,74.355,74.355,118290000.0
2007-09-10 18:46:00,74.356,74.362,74.32,74.344,131790000.0
2007-09-10 18:47:00,74.344,74.35,74.342,74.347,102500000.0
2007-09-10 18:48:00,74.349,74.349,74.324,74.348,52180000.0
2007-09-10 18:49:00,74.335,74.337,74.329,74.337,73450000.0
2007-09-10 18:50:00,74.329,74.33,74.327,74.327,46890000.0
2007-09-10 18:51:00,74.349,74.349,74.314,74.319,86470000.0
2007-09-10 18:52:00,74.311,74.339,74.304,74.334,67060000.0
2007-09-10 18:53:00,74.34,74.344,74.329,74.33,124330000.0
2007-09-10 18:54:00,74.352,74.352,74.339,74.342,101090000.0
2007-09-10 18:55:00,74.351,74.351,74.335,74.347,81860000.0
2007-09-10 18:56:00,74.351,74.352,74.335,74.336,109030000.0
2007-09-10 18:57:00,74.363,74.368,74.359,74.36,138190000.0
2007-09-10 18:58:00,74.35,74.362,74.345,74.362,137760000.0
2007-09-10 18:59:00,74.345,74.35,74.34,74.349,44690000.0
2007-09-10 19:00:00,74.372,74.374,74.331,74.336,67530000.0
2007-09-10 19:01:00,74.342,74.353,74.318,74.321,106550000.0
2007-09-10 19:02:00,74.334,74.352,74.334,74.352,126000000.0
2007-09-10 19:03:00,74.359,74.359,74.323,74.345,58650000.0
2007-09-10 19:04:00,74.323,74.344,74.323,74.325,125000000.0
2007-09-10 19:05:00,74.354,74.363,74.342,74.35,126500000.0
2007-09-10 19:06:00,74.361,74.362,74.345,74.358,95070000.0
2007-09-10 19:07:00,74.355,74.388,74.352,74.362,103070000.0
2007-09-10 19:08:00,74.351,74.359,74.347,74.355,122620000.0
2007-09-10 19:09:00,74.382,74.382,74.366,74.366,59430000.0
2007-09-10 19:10:00,74.339,74.352,74.327,74.343,115340000.0
2007-09-10 19:11:00,74.346,74.36,74.338,74.36,68700000.0
2007-09-10 19:12:00,74.346,74.37,74.339,74.37,95350000.0
2007-09-10 19:13:00,74.345,74.374,74.344,74.374,45680000.0
2007-09-10 19:14:00,74.344,74.371,74.344,74.371,45530000.0
2007-09-10 19:15:00,74.38,74.387,74.366,74.386,31550000.0
2007-09-10 19:16:00,74.399,74.413,74.392,74.403,58800000.0
2007-09-10 19:17:00,74.404,74.427,74.396,74.398,70860000.0
2007-09-10 19:18:00,74.414,74.418,74.4,74.404,79020000.0
2007-09-10 19:19:00,74.41,74.46,74.41,74.45,53130000.0
2007-09-10 19:20:00,74.451,74.457,74.448,74.45,83540000.0
2007-09-10 19:21:00,74.465,74.466,74.429,74.449,100700000.0
2007-09-10 19:22:00,74.466,74.468,74.449,74.458,99030000.0
2007-09-10 19:23:00,74.448,74.481,74.448,74.481,68310000.0
2007-09-10 19:24:00,74.484,74.484,74.444,74.444,48160000.0
2007-09-10 19:25:00,74.447,74.449,74.422,74.422,86730000.0
2007-09-10 19:26:00,74.432,74.451,74.432,74.451,80040000.0
2007-09-10 19:27:00,74.483,74.483,74.44,74.454,65570000.0
2007-09-10 19:28:00,74.429,74.439,74.428,74.436,78900000.0
2007-09-10 19:29:00,74.431,74.451,74.425,74.436,68940000.0
2007-09-10 19:30:00,74.435,74.465,74.434,74.449,100410000.0
2007-09-10 19:31:00,74.46,74.473,74.454,74.471,48110000.0
2007-09-10 19:32:00,74.46,74.469,74.459,74.459,64000000.0
2007-09-10 19:33:00,74.496,74.51,74.476,74.51,80930000.0
2007-09-10 19:34:00,74.512,74.532,74.506,74.515,80010000.0
2007-09-10 19:35:00,74.508,74.529,74.486,74.492,74160000.0
2007-09-10 19:36:00,74.507,74.507,74.486,74.503,110990000.0
2007-09-10 19:37:00,74.503,74.503,74.464,74.472,100940000.0
2007-09-10 19:38:00,74.488,74.496,74.476,74.482,105840000.0
2007-09-10 19:39:00,74.5,74.5,74.465,74.485,60530000.0
2007-09-10 19:40:00,74.464,74.481,74.461,74.468,43730000.0
2007-09-10 19:41:00,74.479,74.488,74.477,74.487,74890000.0
2007-09-10 19:42:00,74.506,74.507,74.499,74.5,76840000.0
2007-09-10 19:44:00,74.47,74.481,74.468,74.474,131950000.0
2007-09-10 19:45:00,74.514,74.514,74.477,74.509,141000000.0
2007-09-10 19:46:00,74.467,74.487,74.467,74.475,145080000.0
2007-09-10 19:47:00,74.451,74.467,74.426,74.426,134110000.0
2007-09-10 19:48:00,74.449,74.451,74.408,74.41,61750000.0
2007-09-10 19:49:00,74.393,74.398,74.389,74.397,96880000.0
2007-09-10 19:50:00,74.396,74.413,74.39,74.39,58280000.0
2007-09-10 19:51:00,74.416,74.418,74.376,74.384,101660000.0
2007-09-10 19:52:00,74.37,74.384,74.361,74.375,74870000.0
2007-09-10 19:53:00,74.394,74.397,74.388,74.394,151500000.0
2007-09-10 19:54:00,74.39,74.39,74.376,74.389,118720000.0
2007-09-10 19:56:00,74.376,74.39,74.371,74.374,108400000.0
2007-09-10 19:57:00,74.398,74.4,74.37,74.393,116130000.0
2007-09-10 19:58:00,74.367,74.37,74.352,74.36,126620000.0
2007-09-10 19:59:00,74.375,74.376,74.349,74.36,102460000.0
2007-09-10 20:00:00,74.396,74.396,74.389,74.39,54080000.0
2007-09-10 20:01:00,74.386,74.389,74.381,74.383,86050000.0
2007-09-10 20:02:00,74.371,74.392,74.366,74.392,50610000.0
2007-09-10 20:03:00,74.397,74.397,74.369,74.378,86890000.0
2007-09-10 20:04:00,74.363,74.363,74.348,74.354,59980000.0
2007-09-10 20:05:00,74.354,74.368,74.351,74.368,118680000.0
2007-09-10 20:06:00,74.383,74.385,74.369,74.375,105290000.0
2007-09-10 20:07:00,74.375,74.375,74.362,74.362,83300000.0
2007-09-10 20:08:00,74.373,74.39,74.367,74.373,122450000.0
2007-09-10 20:09:00,74.378,74.378,74.347,74.368,137820000.0
2007-09-10 20:10:00,74.376,74.376,74.352,74.352,149180000.0
2007-09-10 20:11:00,74.36,74.391,74.36,74.372,45150000.0
2007-09-10 20:12:00,74.4,74.401,74.375,74.375,78810000.0
2007-09-10 20:13:00,74.392,74.405,74.391,74.391,118940000.0
2007-09-10 20:14:00,74.407,74.416,74.406,74.407,133830000.0
2007-09-10 20:15:00,74.413,74.416,74.389,74.39,68570000.0
2007-09-10 20:16:00,74.378,74.4,74.373,74.377,120130000.0
2007-09-10 20:17:00,74.41,74.416,74.407,74.411,129340000.0
2007-09-10 20:18:00,74.413,74.413,74.395,74.395,101160000.0
2007-09-10 20:19:00,74.406,74.429,74.396,74.427,102630000.0
2007-09-10 20:20:00,74.396,74.41,74.382,74.39,129530000.0
2007-09-10 20:21:00,74.419,74.419,74.388,74.391,51290000.0
2007-09-10 20:22:00,74.399,74.4,74.397,74.398,118500000.0
2007-09-10 20:23:00,74.402,74.418,74.392,74.392,67610000.0
2007-09-10 20:24:00,74.432,74.461,74.409,74.434,91910000.0
2007-09-10 20:25:00,74.433,74.457,74.43,74.43,46890000.0
2007-09-10 20:26:00,74.443,74.46,74.436,74.46,43840000.0
2007-09-10 20:27:00,74.458,74.459,74.423,74.454,27670000.0
2007-09-10 20:28:00,74.457,74.457,74.434,74.448,64160000.0
2007-09-10 20:29:00,74.445,74.47,74.44,74.464,78130000.0
2007-09-10 20:30:00,74.489,74.489,74.438,74.438,83310000.0
2007-09-10 20:31:00,74.458,74.488,74.458,74.461,56220000.0
2007-09-10 20:32:00,74.476,74.501,74.475,74.488,98340000.0
2007-09-10 20:33:00,74.509,74.509,74.484,74.506,103460000.0
2007-09-10 20:34:00,74.499,74.502,74.483,74.489,97300000.0
2007-09-10 20:35:00,74.485,74.502,74.485,74.502,64420000.0
2007-09-10 20:36:00,74.479,74.511,74.472,74.472,40990000.0
2007-09-10 20:37:00,74.475,74.49,74.459,74.484,81220000.0
2007-09-10 20:38:00,74.478,74.486,74.478,74.482,81240000.0
2007-09-10 20:39:00,74.489,74.491,74.475,74.487,67810000.0
2007-09-10 20:40:00,74.462,74.466,74.459,74.462,82120000.0
2007-09-10 20:41:00,74.478,74.48,74.476,74.478,66120000.0
2007-09-10 20:42:00,74.482,74.487,74.455,74.472,105440000.0
2007-09-10 20:43:00,74.456,74.456,74.448,74.454,44460000.0
2007-09-10 20:44:00,74.474,74.478,74.462,74.466,70450000.0
2007-09-10 20:45:00,74.46,74.486,74.456,74.486,82550000.0
2007-09-10 20:46:00,74.502,74.503,74.493,74.498,80410000.0
2007-09-10 20:47:00,74.485,74.502,74.473,74.473,76430000.0
2007-09-10 20:48:00,74.501,74.501,74.471,74.491,116950000.0
2007-09-10 20:49:00,74.468,74.475,74.463,74.475,102500000.0
2007-09-10 20:50:00,74.482,74.482,74.466,74.471,109430000.0
2007-09-10 20:51:00,74.489,74.491,74.445,74.448,64040000.0
2007-09-10 20:52:00,74.462,74.478,74.454,74.47,40110000.0
2007-09-10 20:53:00,74.439,74.46,74.434,74.442,74960000.0
2007-09-10 20:54:00,74.459,74.459,74.435,74.443,74030000.0
2007-09-10 20:55:00,74.451,74.47,74.438,74.463,75640000.0
2007-09-10 20:56:00,74.455,74.482,74.455,74.475,76450000.0
2007-09-10 20:57:00,74.479,74.48,74.465,74.478,92190000.0
2007-09-10 20:58:00,74.474,74.495,74.465,74.484,67440000.0
2007-09-10 20:59:00,74.476,74.481,74.462,74.481,115800000.0
2007-09-10 21:00:00,74.47,74.49,74.465,74.467,144140000.0
2007-09-10 21:01:00,74.442,74.446,74.438,74.44,131470000.0
2007-09-10 21:02:00,74.444,74.448,74.439,74.441,151010000.0
2007-09-10 21:03:00,74.47,74.47,74.445,74.445,68070000.0
2007-09-10 21:04:00,74.43,74.434,74.427,74.434,66410000.0
2007-09-10 21:05:00,74.452,74.468,74.452,74.461,89790000.0
2007-09-10 21:06:00,74.491,74.491,74.446,74.474,104580000.0
2007-09-10 21:07:00,74.494,74.512,74.494,74.503,65450000.0
2007-09-10 21:08:00,74.487,74.495,74.481,74.495,38070000.0
2007-09-10 21:09:00,74.534,74.544,74.521,74.534,32850000.0
2007-09-10 21:10:00,74.55,74.55,74.541,74.546,27180000.0
2007-09-10 21:11:00,74.546,74.576,74.537,74.573,53630000.0
2007-09-10 21:12:00,74.611,74.615,74.576,74.584,35230000.0
2007-09-10 21:13:00,74.571,74.573,74.561,74.561,37640000.0
2007-09-10 21:14:00,74.562,74.566,74.55,74.566,75370000.0
2007-09-10 21:15:00,74.603,74.603,74.584,74.592,92930000.0
2007-09-10 21:16:00,74.594,74.604,74.583,74.601,112270000.0
2007-09-10 21:17:00,74.617,74.623,74.613,74.614,108820000.0
2007-09-10 21:18:00,74.637,74.637,74.601,74.601,62840000.0
2007-09-10 21:19:00,74.601,74.606,74.598,74.598,158920000.0
2007-09-10 21:20:00,74.6,74.654,74.6,74.644,81010000.0
2007-09-10 21:21:00,74.667,74.672,74.648,74.65,49880000.0
2007-09-10 21:22:00,74.648,74.648,74.641,74.642,52370000.0
2007-09-10 21:23:00,74.629,74.646,74.629,74.638,12470000.0
2007-09-10 21:24:00,74.634,74.676,74.634,74.644,53690000.0
2007-09-10 21:25:00,74.627,74.633,74.619,74.619,37000000.0
2007-09-10 21:26:00,74.623,74.628,74.62,74.627,99560000.0
2007-09-10 21:27:00,74.625,74.644,74.625,74.644,111330000.0
2007-09-10 21:28:00,74.639,74.641,74.626,74.629,50110000.0
2007-09-10 21:29:00,74.61,74.611,74.603,74.606,35010000.0
2007-09-10 21:30:00,74.608,74.622,74.588,74.608,37580000.0
2007-09-10 21:31:00,74.58,74.595,74.58,74.585,83030000.0
2007-09-10 21:33:00,74.608,74.608,74.58,74.584,117830000.0
2007-09-10 21:34:00,74.566,74.573,74.562,74.571,125480000.0
2007-09-10 21:35:00,74.589,74.598,74.587,74.594,137260000.0
2007-09-10 21:36:00,74.623,74.628,74.576,74.577,111680000.0
2007-09-10 21:37:00,74.577,74.579,74.569,74.569,58400000.0
2007-09-10 21:38:00,74.557,74.56,74.556,74.559,84380000.0
2007-09-10 21:39:00,74.597,74.597,74.588,74.588,51150000.0
2007-09-10 21:40:00,74.547,74.553,74.542,74.543,90870000.0
2007-09-10 21:41:00,74.523,74.523,74.51,74.515,67340000.0
2007-09-10 21:42:00,74.55,74.55,74.529,74.535,140070000.0
2007-09-10 21:43:00,74.549,74.564,74.54,74.554,114700000.0
2007-09-10 21:44:00,74.574,74.58,74.569,74.569,86230000.0
2007-09-10 21:45:00,74.599,74.599,74.562,74.562,123880000.0
2007-09-10 21:46:00,74.563,74.576,74.553,74.572,153310000.0
2007-09-10 21:47:00,74.567,74.567,74.559,74.559,156540000.0
2007-09-10 21:48:00,74.59,74.59,74.558,74.564,46670000.0
2007-09-10 21:49:00,74.551,74.557,74.55,74.554,85770000.0
2007-09-10 21:50:00,74.564,74.57,74.56,74.565,120980000.0
2007-09-10 21:51:00,74.578,74.58,74.551,74.558,146910000.0
2007-09-10 21:52:00,74.562,74.575,74.562,74.575,68330000.0
2007-09-10 21:53:00,74.584,74.591,74.572,74.572,134750000.0
2007-09-10 21:54:00,74.595,74.595,74.549,74.553,126160000.0
2007-09-10 21:55:00,74.54,74.544,74.533,74.544,116410000.0
2007-09-10 21:56:00,74.539,74.539,74.53,74.531,109150000.0
2007-09-10 21:57:00,74.558,74.558,74.529,74.535,129040000.0
2007-09-10 21:58:00,74.519,74.522,74.512,74.522,57370000.0
2007-09-10 21:59:00,74.526,74.526,74.51,74.518,131370000.0
2007-09-10 22:00:00,74.517,74.54,74.515,74.516,70560000.0
2007-09-10 22:01:00,74.526,74.529,74.52,74.527,92390000.0
2007-09-10 22:02:00,74.519,74.527,74.519,74.52,50520000.0
2007-09-10 22:03:00,74.551,74.554,74.524,74.525,46700000.0
2007-09-10 22:04:00,74.526,74.526,74.519,74.519,31530000.0
2007-09-10 22:05:00,74.529,74.53,74.526,74.53,70640000.0
2007-09-10 22:06:00,74.555,74.556,74.55,74.551,79070000.0
2007-09-10 22:07:00,74.519,74.52,74.517,74.519,90420000.0
2007-09-10 22:08:00,74.529,74.53,74.528,74.529,57990000.0
2007-09-10 22:09:00,74.545,74.546,74.54,74.542,92030000.0
2007-09-10 22:11:00,74.537,74.541,74.534,74.536,134190000.0
2007-09-10 22:12:00,74.554,74.555,74.521,74.55,152050000.0
2007-09-10 22:13:00,74.55,74.557,74.549,74.551,155060000.0
2007-09-10 22:14:00,74.56,74.563,74.556,74.558,112910000.0
2007-09-10 22:15:00,74.587,74.587,74.58,74.58,64540000.0
2007-09-10 22:18:00,74.594,74.598,74.588,74.592,143420000.0
2007-09-10 22:19:00,74.564,74.569,74.561,74.563,138530000.0
2007-09-10 22:20:00,74.561,74.566,74.557,74.561,147710000.0
2007-09-10 22:21:00,74.588,74.59,74.571,74.571,129080000.0
2007-09-10 22:24:00,74.603,74.605,74.598,74.598,123680000.0
2007-09-10 22:25:00,74.561,74.57,74.56,74.564,150670000.0
2007-09-10 22:27:00,74.588,74.588,74.562,74.572,136930000.0
2007-09-10 22:29:00,74.56,74.569,74.558,74.565,135560000.0
2007-09-10 22:30:00,74.614,74.617,74.608,74.61,149510000.0
2007-09-10 22:31:00,74.576,74.576,74.566,74.569,149840000.0
2007-09-10 22:33:00,74.604,74.612,74.597,74.597,139980000.0
2007-09-10 22:36:00,74.606,74.607,74.597,74.597,142250000.0
2007-09-10 22:37:00,74.575,74.577,74.567,74.567,143140000.0
2007-09-10 22:39:00,74.599,74.6,74.569,74.569,121810000.0
2007-09-10 22:41:00,74.547,74.551,74.544,74.547,132260000.0
2007-09-10 22:42:00,74.58,74.58,74.559,74.559,160870000.0
2007-09-10 22:43:00,74.564,74.565,74.555,74.564,166810000.0
2007-09-10 22:44:00,74.563,74.569,74.562,74.566,123400000.0
2007-09-10 22:45:00,74.596,74.596,74.563,74.571,69480000.0
2007-09-10 22:48:00,74.606,74.607,74.599,74.6,136670000.0
2007-09-10 22:51:00,74.599,74.599,74.577,74.577,143090000.0
2007-09-10 22:52:00,74.557,74.559,74.555,74.556,144800000.0
2007-09-10 22:54:00,74.594,74.595,74.555,74.555,136440000.0
2007-09-10 22:55:00,74.558,74.562,74.553,74.562,144050000.0
2007-09-10 22:56:00,74.557,74.57,74.554,74.57,151310000.0
2007-09-10 22:57:00,74.594,74.594,74.572,74.573,124060000.0
2007-09-10 22:58:00,74.576,74.576,74.568,74.568,64150000.0
2007-09-10 22:59:00,74.573,74.575,74.564,74.564,104770000.0
2007-09-10 23:00:00,74.591,74.591,74.553,74.553,59430000.0
2007-09-10 23:03:00,74.584,74.588,74.577,74.579,139380000.0
2007-09-10 23:06:00,74.582,74.589,74.578,74.579,138960000.0
2007-09-10 23:07:00,74.538,74.546,74.538,74.544,138520000.0
2007-09-10 23:09:00,74.594,74.595,74.588,74.592,131430000.0
2007-09-10 23:11:00,74.537,74.541,74.534,74.537,129860000.0
2007-09-10 23:12:00,74.575,74.575,74.546,74.548,152930000.0
2007-09-10 23:15:00,74.584,74.586,74.577,74.577,129630000.0
2007-09-10 23:16:00,74.545,74.553,74.54,74.548,138600000.0
2007-09-10 23:17:00,74.537,74.541,74.532,74.537,149190000.0
2007-09-10 23:18:00,74.585,74.587,74.579,74.58,122430000.0
2007-09-10 23:21:00,74.569,74.571,74.541,74.542,129080000.0
2007-09-10 23:24:00,74.571,74.572,74.555,74.557,142780000.0
2007-09-10 23:25:00,74.547,74.55,74.546,74.547,150350000.0
2007-09-10 23:27:00,74.573,74.573,74.53,74.53,130860000.0
2007-09-10 23:28:00,74.529,74.534,74.523,74.53,142470000.0
2007-09-10 23:29:00,74.53,74.536,74.527,74.535,145020000.0
2007-09-10 23:30:00,74.573,74.575,74.541,74.545,122150000.0
2007-09-10 23:31:00,74.549,74.55,74.547,74.547,55430000.0
2007-09-10 23:32:00,74.539,74.547,74.538,74.547,94750000.0
2007-09-10 23:33:00,74.575,74.575,74.517,74.525,51220000.0
2007-09-10 23:34:00,74.517,74.519,74.514,74.519,104610000.0
2007-09-10 23:35:00,74.523,74.528,74.509,74.51,72590000.0
2007-09-10 23:36:00,74.543,74.548,74.534,74.536,161240000.0
2007-09-10 23:37:00,74.514,74.519,74.507,74.519,120680000.0
2007-09-10 23:39:00,74.538,74.541,74.522,74.522,130440000.0
2007-09-10 23:40:00,74.525,74.529,74.522,74.525,146560000.0
2007-09-10 23:41:00,74.517,74.521,74.512,74.518,149760000.0
2007-09-10 23:42:00,74.542,74.542,74.513,74.526,132490000.0
2007-09-10 23:45:00,74.547,74.559,74.528,74.533,120000000.0
2007-09-10 23:46:00,74.506,74.51,74.505,74.506,150340000.0
2007-09-10 23:48:00,74.555,74.555,74.548,74.548,143050000.0
2007-09-10 23:51:00,74.537,74.539,74.526,74.526,132960000.0
2007-09-10 23:52:00,74.517,74.52,74.516,74.517,138310000.0
2007-09-10 23:53:00,74.506,74.511,74.502,74.511,151820000.0
2007-09-10 23:54:00,74.545,74.547,74.521,74.521,130460000.0
2007-09-10 23:56:00,74.528,74.531,74.525,74.527,138960000.0
2007-09-10 23:57:00,74.565,74.565,74.543,74.543,144960000.0
2007-09-10 23:58:00,74.547,74.551,74.542,74.548,148280000.0
2007-09-10 23:59:00,74.541,74.542,74.536,74.538,116420000.0
2007-09-11 00:00:00,74.586,74.587,74.579,74.581,64030000.0
2007-09-11 00:02:00,74.514,74.516,74.508,74.511,138550000.0
2007-09-11 00:03:00,74.532,74.532,74.502,74.502,143230000.0
2007-09-11 00:04:00,74.507,74.515,74.506,74.514,160310000.0
2007-09-11 00:05:00,74.529,74.529,74.519,74.521,125830000.0
2007-09-11 00:06:00,74.57,74.57,74.558,74.56,66840000.0
2007-09-11 00:08:00,74.509,74.518,74.507,74.508,137100000.0
2007-09-11 00:09:00,74.541,74.541,74.514,74.528,144760000.0
2007-09-11 00:11:00,74.519,74.528,74.518,74.524,129030000.0
2007-09-11 00:12:00,74.553,74.553,74.522,74.529,144700000.0
2007-09-11 00:13:00,74.521,74.531,74.521,74.529,159250000.0
2007-09-11 00:15:00,74.554,74.554,74.532,74.547,132790000.0
2007-09-11 00:16:00,74.526,74.53,74.526,74.526,138250000.0
2007-09-11 00:18:00,74.548,74.548,74.495,74.495,136540000.0
2007-09-11 00:19:00,74.474,74.477,74.468,74.468,155740000.0
2007-09-11 00:20:00,74.456,74.462,74.445,74.458,160560000.0
2007-09-11 00:21:00,74.483,74.495,74.462,74.462,126870000.0
2007-09-11 00:22:00,74.452,74.456,74.451,74.456,63130000.0
2007-09-11 00:23:00,74.467,74.47,74.466,74.47,104370000.0
2007-09-11 00:24:00,74.498,74.498,74.488,74.488,58540000.0
2007-09-11 00:25:00,74.474,74.475,74.469,74.472,105910000.0
2007-09-11 00:27:00,74.492,74.492,74.476,74.479,133750000.0
2007-09-11 00:28:00,74.467,74.47,74.466,74.466,148550000.0
2007-09-11 00:30:00,74.494,74.494,74.463,74.463,142140000.0
2007-09-11 00:31:00,74.464,74.467,74.46,74.465,145150000.0
2007-09-11 00:32:00,74.46,74.468,74.457,74.465,153060000.0
2007-09-11 00:33:00,74.499,74.499,74.488,74.488,124720000.0
2007-09-11 00:34:00,74.478,74.478,74.467,74.475,64860000.0
2007-09-11 00:36:00,74.514,74.518,74.507,74.508,138730000.0
2007-09-11 00:37:00,74.487,74.49,74.486,74.487,156110000.0
2007-09-11 00:38:00,74.477,74.481,74.472,74.477,153870000.0
2007-09-11 00:39:00,74.536,74.536,74.529,74.53,116660000.0
2007-09-11 00:41:00,74.491,74.498,74.489,74.493,130860000.0
2007-09-11 00:42:00,74.511,74.511,74.494,74.494,149470000.0
2007-09-11 00:44:00,74.498,74.501,74.495,74.496,129270000.0
2007-09-11 00:45:00,74.539,74.539,74.497,74.497,142490000.0
2007-09-11 00:46:00,74.477,74.483,74.472,74.474,161120000.0
2007-09-11 00:47:00,74.481,74.482,74.476,74.478,120560000.0
2007-09-11 00:48:00,74.51,74.51,74.476,74.48,65200000.0
2007-09-11 00:49:00,74.467,74.47,74.466,74.469,95400000.0
2007-09-11 00:50:00,74.48,74.48,74.476,74.476,52820000.0
2007-09-11 00:51:00,74.516,74.516,74.508,74.511,102620000.0
2007-09-11 00:53:00,74.487,74.491,74.484,74.487,125960000.0
2007-09-11 00:54:00,74.528,74.528,74.473,74.474,143980000.0
2007-09-11 00:56:00,74.458,74.466,74.458,74.462,140770000.0
2007-09-11 00:57:00,74.495,74.498,74.489,74.49,139850000.0
2007-09-11 01:00:00,74.496,74.496,74.455,74.455,132730000.0
2007-09-11 01:01:00,74.44,74.446,74.44,74.444,144260000.0
2007-09-11 01:03:00,74.482,74.482,74.462,74.462,139450000.0
2007-09-11 01:05:00,74.447,74.451,74.444,74.446,140200000.0
2007-09-11 01:06:00,74.486,74.488,74.477,74.478,146730000.0
2007-09-11 01:09:00,74.475,74.475,74.446,74.448,134070000.0
2007-09-11 01:10:00,74.43,74.437,74.429,74.434,148690000.0
2007-09-11 01:11:00,74.444,74.447,74.438,74.442,151350000.0
2007-09-11 01:12:00,74.474,74.474,74.445,74.449,120650000.0
2007-09-11 01:13:00,74.44,74.44,74.437,74.438,63700000.0
2007-09-11 01:14:00,74.446,74.448,74.441,74.443,96850000.0
2007-09-11 01:15:00,74.48,74.48,74.466,74.466,61310000.0
2007-09-11 01:17:00,74.427,74.433,74.421,74.427,134710000.0
2007-09-11 01:18:00,74.475,74.477,74.468,74.468,143070000.0
2007-09-11 01:19:00,74.421,74.43,74.418,74.422,147370000.0
2007-09-11 01:20:00,74.41,74.41,74.399,74.399,116200000.0
2007-09-11 01:21:00,74.438,74.438,74.403,74.403,62820000.0
2007-09-11 01:22:00,74.413,74.418,74.412,74.418,99200000.0
2007-09-11 01:23:00,74.407,74.409,74.398,74.398,53490000.0
2007-09-11 01:24:00,74.423,74.429,74.408,74.414,103850000.0
2007-09-11 01:25:00,74.395,74.402,74.395,74.396,69260000.0
2007-09-11 01:26:00,74.385,74.392,74.377,74.391,146480000.0
2007-09-11 01:27:00,74.419,74.421,74.398,74.404,119740000.0
2007-09-11 01:28:00,74.391,74.396,74.391,74.395,92760000.0
2007-09-11 01:29:00,74.389,74.393,74.375,74.375,132500000.0
2007-09-11 01:30:00,74.411,74.415,74.375,74.375,156920000.0
2007-09-11 01:31:00,74.363,74.375,74.363,74.373,165910000.0
2007-09-11 01:32:00,74.364,74.369,74.36,74.367,48660000.0
2007-09-11 01:33:00,74.402,74.402,74.374,74.375,85170000.0
2007-09-11 01:34:00,74.378,74.382,74.376,74.377,126590000.0
2007-09-11 01:36:00,74.411,74.415,74.385,74.385,138230000.0
2007-09-11 01:37:00,74.366,74.373,74.359,74.36,161630000.0
2007-09-11 01:39:00,74.381,74.381,74.352,74.367,129970000.0
2007-09-11 01:41:00,74.373,74.38,74.368,74.371,130740000.0
2007-09-11 01:42:00,74.405,74.409,74.4,74.4,138070000.0
2007-09-11 01:43:00,74.377,74.381,74.372,74.377,143390000.0
2007-09-11 01:45:00,74.413,74.415,74.395,74.398,130980000.0
2007-09-11 01:46:00,74.407,74.431,74.403,74.403,135670000.0
2007-09-11 01:47:00,74.386,74.386,74.377,74.38,148860000.0
2007-09-11 01:48:00,74.42,74.42,74.381,74.39,110250000.0
2007-09-11 01:49:00,74.4,74.407,74.392,74.399,67490000.0
2007-09-11 01:50:00,74.403,74.421,74.341,74.367,94260000.0
2007-09-11 01:51:00,74.38,74.381,74.365,74.374,50220000.0
2007-09-11 01:52:00,74.364,74.365,74.359,74.362,97660000.0
2007-09-11 01:53:00,74.379,74.425,74.366,74.413,74860000.0
2007-09-11 01:54:00,74.445,74.448,74.414,74.414,147600000.0
2007-09-11 01:55:00,74.394,74.397,74.385,74.393,114630000.0
2007-09-11 01:56:00,74.381,74.41,74.381,74.398,92950000.0
2007-09-11 01:57:00,74.428,74.429,74.394,74.411,129360000.0
2007-09-11 01:58:00,74.403,74.409,74.401,74.403,163250000.0
2007-09-11 02:00:00,74.439,74.439,74.426,74.426,6990000.0
2007-09-11 02:01:00,74.417,74.433,74.415,74.433,118620000.0
2007-09-11 02:02:00,74.446,74.453,74.44,74.451,61080000.0
2007-09-11 02:03:00,74.482,74.482,74.459,74.462,60250000.0
2007-09-11 02:04:00,74.471,74.498,74.466,74.494,102840000.0
2007-09-11 02:05:00,74.489,74.496,74.489,74.496,79410000.0
2007-09-11 02:06:00,74.524,74.527,74.509,74.513,147930000.0
2007-09-11 02:07:00,74.522,74.528,74.518,74.526,155800000.0
2007-09-11 02:08:00,74.518,74.523,74.511,74.511,115540000.0
2007-09-11 02:09:00,74.542,74.542,74.5,74.507,12620000.0
2007-09-11 02:10:00,74.518,74.518,74.511,74.516,95840000.0
2007-09-11 02:11:00,74.534,74.552,74.523,74.536,97220000.0
2007-09-11 02:12:00,74.55,74.57,74.541,74.543,159490000.0
2007-09-11 02:13:00,74.53,74.539,74.522,74.522,117810000.0
2007-09-11 02:14:00,74.513,74.526,74.513,74.526,54520000.0
2007-09-11 02:15:00,74.551,74.551,74.516,74.528,118030000.0
2007-09-11 02:16:00,74.534,74.537,74.529,74.535,157360000.0
2007-09-11 02:17:00,74.523,74.524,74.511,74.524,157770000.0
2007-09-11 02:18:00,74.551,74.551,74.513,74.521,100330000.0
2007-09-11 02:19:00,74.525,74.526,74.502,74.513,121270000.0
2007-09-11 02:20:00,74.505,74.516,74.504,74.516,132700000.0
2007-09-11 02:21:00,74.554,74.554,74.51,74.51,84900000.0
2007-09-11 02:22:00,74.496,74.503,74.493,74.495,102590000.0
2007-09-11 02:23:00,74.505,74.507,74.499,74.5,60220000.0
2007-09-11 02:24:00,74.531,74.531,74.482,74.483,59650000.0
2007-09-11 02:25:00,74.468,74.474,74.463,74.463,106520000.0
2007-09-11 02:26:00,74.465,74.465,74.451,74.457,77340000.0
2007-09-11 02:27:00,74.515,74.515,74.448,74.448,147570000.0
2007-09-11 02:28:00,74.45,74.458,74.442,74.442,150990000.0
2007-09-11 02:29:00,74.447,74.449,74.44,74.442,112730000.0
2007-09-11 02:30:00,74.459,74.47,74.446,74.449,19150000.0
2007-09-11 02:31:00,74.44,74.452,74.439,74.442,149580000.0
2007-09-11 02:33:00,74.487,74.487,74.48,74.481,128470000.0
2007-09-11 02:34:00,74.439,74.442,74.419,74.419,16700000.0
2007-09-11 02:35:00,74.426,74.434,74.42,74.427,100100000.0
2007-09-11 02:36:00,74.473,74.473,74.449,74.451,77870000.0
2007-09-11 02:37:00,74.437,74.437,74.423,74.423,167270000.0
2007-09-11 02:38:00,74.432,74.44,74.429,74.431,150800000.0
2007-09-11 02:39:00,74.465,74.468,74.46,74.46,125590000.0
2007-09-11 02:40:00,74.416,74.424,74.416,74.421,16420000.0
2007-09-11 02:41:00,74.427,74.428,74.424,74.428,59200000.0
2007-09-11 02:42:00,74.465,74.465,74.432,74.432,56370000.0
2007-09-11 02:44:00,74.438,74.44,74.437,74.438,72620000.0
2007-09-11 02:45:00,74.489,74.489,74.431,74.431,155750000.0
2007-09-11 02:46:00,74.432,74.438,74.429,74.43,154170000.0
2007-09-11 02:48:00,74.453,74.453,74.451,74.451,3240000.0
2007-09-11 02:49:00,74.465,74.465,74.458,74.461,3760000.0
2007-09-11 02:50:00,74.445,74.445,74.432,74.432,121810000.0
2007-09-11 02:51:00,74.456,74.456,74.441,74.443,14640000.0
2007-09-11 02:52:00,74.44,74.452,74.44,74.452,10320000.0
2007-09-11 02:53:00,74.449,74.457,74.449,74.457,98320000.0
2007-09-11 02:54:00,74.482,74.482,74.443,74.443,80590000.0
2007-09-11 02:55:00,74.426,74.438,74.418,74.423,163620000.0
2007-09-11 02:56:00,74.413,74.433,74.41,74.41,157760000.0
2007-09-11 02:57:00,74.442,74.442,74.404,74.404,123570000.0
2007-09-11 02:58:00,74.403,74.403,74.401,74.401,4920000.0
2007-09-11 02:59:00,74.403,74.404,74.392,74.399,64190000.0
2007-09-11 03:00:00,74.433,74.433,74.403,74.403,60340000.0
2007-09-11 03:01:00,74.407,74.407,74.401,74.401,102380000.0
2007-09-11 03:02:00,74.394,74.427,74.394,74.425,77480000.0
2007-09-11 03:03:00,74.458,74.458,74.415,74.415,157180000.0
2007-09-11 03:04:00,74.44,74.454,74.431,74.454,162360000.0
2007-09-11 03:05:00,74.436,74.439,74.415,74.415,117740000.0
2007-09-11 03:06:00,74.436,74.436,74.42,74.422,16220000.0
2007-09-11 03:07:00,74.431,74.439,74.413,74.439,11210000.0
2007-09-11 03:08:00,74.412,74.453,74.412,74.438,121580000.0
2007-09-11 03:09:00,74.46,74.46,74.437,74.437,8070000.0
2007-09-11 03:10:00,74.435,74.439,74.435,74.439,3420000.0
2007-09-11 03:11:00,74.424,74.436,74.424,74.436,158770000.0
2007-09-11 03:12:00,74.466,74.467,74.459,74.459,119620000.0
2007-09-11 03:13:00,74.463,74.463,74.461,74.461,4130000.0
2007-09-11 03:14:00,74.423,74.429,74.422,74.428,152850000.0
2007-09-11 03:15:00,74.463,74.463,74.434,74.44,125750000.0
2007-09-11 03:17:00,74.427,74.431,74.424,74.428,112470000.0
2007-09-11 03:18:00,74.46,74.46,74.422,74.453,14490000.0
2007-09-11 03:20:00,74.422,74.444,74.422,74.444,107770000.0
2007-09-11 03:21:00,74.466,74.466,74.434,74.452,87610000.0
2007-09-11 03:22:00,74.423,74.445,74.423,74.423,90600000.0
2007-09-11 03:24:00,74.447,74.453,74.435,74.453,110510000.0
2007-09-11 03:26:00,74.422,74.443,74.422,74.422,139020000.0
2007-09-11 03:27:00,74.457,74.47,74.435,74.46,138670000.0
2007-09-11 03:28:00,74.459,74.467,74.459,74.465,97140000.0
2007-09-11 03:29:00,74.468,74.492,74.466,74.487,89910000.0
2007-09-11 03:30:00,74.501,74.501,74.463,74.488,158990000.0
2007-09-11 03:31:00,74.465,74.469,74.463,74.468,111940000.0
2007-09-11 03:32:00,74.464,74.513,74.464,74.513,47930000.0
2007-09-11 03:33:00,74.523,74.523,74.493,74.493,111140000.0
2007-09-11 03:34:00,74.511,74.538,74.506,74.506,134850000.0
2007-09-11 03:35:00,74.509,74.57,74.509,74.554,152120000.0
2007-09-11 03:36:00,74.586,74.586,74.58,74.58,100940000.0
2007-09-11 03:37:00,74.557,74.557,74.541,74.546,112990000.0
2007-09-11 03:38:00,74.553,74.558,74.541,74.557,124110000.0
2007-09-11 03:39:00,74.565,74.575,74.542,74.555,77720000.0
2007-09-11 03:40:00,74.532,74.558,74.531,74.558,98710000.0
2007-09-11 03:41:00,74.557,74.576,74.552,74.576,56330000.0
2007-09-11 03:42:00,74.584,74.584,74.549,74.561,55480000.0
2007-09-11 03:44:00,74.547,74.548,74.541,74.547,69140000.0
2007-09-11 03:45:00,74.576,74.577,74.548,74.568,143660000.0
2007-09-11 03:46:00,74.537,74.556,74.537,74.556,152280000.0
2007-09-11 03:48:00,74.571,74.571,74.546,74.553,19370000.0
2007-09-11 03:49:00,74.588,74.592,74.582,74.583,153140000.0
2007-09-11 03:50:00,74.548,74.573,74.548,74.573,147360000.0
2007-09-11 03:51:00,74.586,74.587,74.578,74.578,121530000.0
2007-09-11 03:53:00,74.557,74.586,74.553,74.586,112190000.0
2007-09-11 03:54:00,74.58,74.58,74.56,74.576,12950000.0
2007-09-11 03:55:00,74.542,74.57,74.536,74.536,156480000.0
2007-09-11 03:57:00,74.588,74.588,74.58,74.581,121680000.0
2007-09-11 03:58:00,74.544,74.544,74.542,74.542,5110000.0
2007-09-11 03:59:00,74.555,74.565,74.54,74.558,63880000.0
2007-09-11 04:00:00,74.572,74.572,74.548,74.56,63710000.0
2007-09-11 04:01:00,74.572,74.572,74.535,74.535,101910000.0
2007-09-11 04:02:00,74.537,74.54,74.537,74.538,73810000.0
2007-09-11 04:03:00,74.574,74.574,74.527,74.527,158130000.0
2007-09-11 04:06:00,74.555,74.555,74.512,74.512,115430000.0
2007-09-11 04:08:00,74.497,74.499,74.494,74.498,68650000.0
2007-09-11 04:09:00,74.534,74.534,74.507,74.51,63070000.0
2007-09-11 04:11:00,74.518,74.543,74.518,74.528,79220000.0
2007-09-11 04:12:00,74.54,74.54,74.492,74.495,160850000.0
2007-09-11 04:13:00,74.503,74.523,74.492,74.506,155530000.0
2007-09-11 04:14:00,74.498,74.518,74.498,74.517,123670000.0
2007-09-11 04:15:00,74.522,74.522,74.494,74.494,9570000.0
2007-09-11 04:18:00,74.524,74.525,74.515,74.515,93450000.0
2007-09-11 04:20:00,74.483,74.515,74.483,74.515,62710000.0
2007-09-11 04:21:00,74.524,74.524,74.489,74.513,61410000.0
2007-09-11 04:24:00,74.516,74.516,74.487,74.487,152010000.0
2007-09-11 04:25:00,74.474,74.491,74.473,74.473,162780000.0
2007-09-11 04:27:00,74.504,74.504,74.501,74.501,3190000.0
2007-09-11 04:28:00,74.473,74.475,74.466,74.466,113890000.0
2007-09-11 04:30:00,74.517,74.517,74.509,74.509,58430000.0
2007-09-11 04:31:00,74.48,74.509,74.478,74.499,95770000.0
2007-09-11 04:32:00,74.478,74.487,74.478,74.485,81470000.0
2007-09-11 04:33:00,74.518,74.518,74.508,74.511,150850000.0
2007-09-11 04:34:00,74.478,74.512,74.478,74.508,165820000.0
2007-09-11 04:35:00,74.483,74.517,74.483,74.517,115440000.0
2007-09-11 04:36:00,74.536,74.536,74.531,74.531,4130000.0
2007-09-11 04:38:00,74.5,74.525,74.496,74.525,119620000.0
2007-09-11 04:39:00,74.53,74.53,74.527,74.527,5440000.0
2007-09-11 04:40:00,74.497,74.523,74.494,74.5,159430000.0
2007-09-11 04:41:00,74.509,74.545,74.506,74.545,110380000.0
2007-09-11 04:42:00,74.554,74.554,74.55,74.55,5630000.0
2007-09-11 04:43:00,74.53,74.553,74.53,74.533,156620000.0
2007-09-11 04:44:00,74.544,74.563,74.543,74.558,150430000.0
2007-09-11 04:45:00,74.564,74.568,74.544,74.544,122430000.0
2007-09-11 04:47:00,74.531,74.544,74.531,74.538,118080000.0
2007-09-11 04:48:00,74.577,74.577,74.56,74.569,9950000.0
2007-09-11 04:49:00,74.556,74.582,74.556,74.582,149640000.0
2007-09-11 04:50:00,74.567,74.574,74.557,74.574,115770000.0
2007-09-11 04:51:00,74.59,74.59,74.58,74.586,14160000.0
2007-09-11 04:53:00,74.549,74.583,74.545,74.566,152890000.0
2007-09-11 04:54:00,74.594,74.594,74.565,74.584,111530000.0
2007-09-11 04:55:00,74.556,74.576,74.556,74.559,15430000.0
2007-09-11 04:57:00,74.591,74.591,74.55,74.552,73060000.0
2007-09-11 04:58:00,74.573,74.573,74.529,74.536,156630000.0
2007-09-11 04:59:00,74.548,74.573,74.548,74.573,159380000.0
2007-09-11 05:00:00,74.583,74.583,74.545,74.574,128470000.0
2007-09-11 05:01:00,74.547,74.558,74.532,74.532,14300000.0
2007-09-11 05:03:00,74.593,74.593,74.527,74.527,113980000.0
2007-09-11 05:04:00,74.526,74.546,74.526,74.545,23020000.0
2007-09-11 05:05:00,74.528,74.55,74.528,74.539,133280000.0
2007-09-11 05:06:00,74.571,74.571,74.535,74.569,81990000.0
2007-09-11 05:07:00,74.54,74.57,74.536,74.57,105110000.0
2007-09-11 05:08:00,74.532,74.551,74.531,74.531,58600000.0
2007-09-11 05:09:00,74.577,74.577,74.57,74.57,63500000.0
2007-09-11 05:10:00,74.544,74.573,74.544,74.552,93380000.0
2007-09-11 05:11:00,74.559,74.573,74.552,74.552,79660000.0
2007-09-11 05:12:00,74.587,74.587,74.573,74.573,148100000.0
2007-09-11 05:13:00,74.555,74.574,74.551,74.574,154730000.0
2007-09-11 05:15:00,74.574,74.574,74.55,74.55,10780000.0
2007-09-11 05:16:00,74.575,74.579,74.574,74.575,127690000.0
2007-09-11 05:18:00,74.576,74.576,74.536,74.558,79880000.0
2007-09-11 05:19:00,74.539,74.542,74.532,74.533,156190000.0
2007-09-11 05:21:00,74.56,74.56,74.527,74.541,121260000.0
2007-09-11 05:24:00,74.557,74.557,74.538,74.543,16180000.0
2007-09-11 05:25:00,74.52,74.55,74.52,74.524,156040000.0
2007-09-11 05:26:00,74.54,74.547,74.51,74.517,116220000.0
2007-09-11 05:27:00,74.537,74.537,74.519,74.528,15770000.0
2007-09-11 05:29:00,74.544,74.55,74.542,74.548,166050000.0
2007-09-11 05:30:00,74.541,74.541,74.515,74.515,126170000.0
2007-09-11 05:33:00,74.553,74.56,74.546,74.546,117600000.0
2007-09-11 05:35:00,74.512,74.519,74.509,74.518,167240000.0
2007-09-11 05:36:00,74.557,74.557,74.549,74.55,114590000.0
2007-09-11 05:37:00,74.532,74.532,74.532,74.532,4170000.0
2007-09-11 05:38:00,74.52,74.554,74.518,74.554,76590000.0
2007-09-11 05:39:00,74.563,74.563,74.544,74.544,157490000.0
2007-09-11 05:40:00,74.552,74.559,74.549,74.551,159600000.0
2007-09-11 05:41:00,74.558,74.561,74.554,74.558,125040000.0
2007-09-11 05:42:00,74.557,74.565,74.539,74.565,12240000.0
2007-09-11 05:43:00,74.546,74.546,74.534,74.537,11270000.0
2007-09-11 05:44:00,74.572,74.572,74.544,74.553,122880000.0
2007-09-11 05:45:00,74.585,74.585,74.58,74.58,4510000.0
2007-09-11 05:46:00,74.555,74.555,74.542,74.548,99250000.0
2007-09-11 05:47:00,74.558,74.581,74.552,74.573,79300000.0
2007-09-11 05:48:00,74.563,74.592,74.563,74.579,160310000.0
2007-09-11 05:49:00,74.57,74.573,74.56,74.561,161190000.0
2007-09-11 05:50:00,74.548,74.557,74.548,74.551,114170000.0
2007-09-11 05:51:00,74.583,74.583,74.553,74.556,9950000.0
2007-09-11 05:52:00,74.544,74.548,74.539,74.54,162710000.0
2007-09-11 05:53:00,74.548,74.568,74.543,74.561,125430000.0
2007-09-11 05:54:00,74.573,74.573,74.536,74.537,12010000.0
2007-09-11 05:55:00,74.529,74.529,74.528,74.528,4170000.0
2007-09-11 05:56:00,74.536,74.537,74.53,74.53,77420000.0
2007-09-11 05:57:00,74.567,74.567,74.518,74.518,153110000.0
2007-09-11 05:58:00,74.54,74.553,74.524,74.553,158490000.0
2007-09-11 05:59:00,74.519,74.554,74.519,74.554,122610000.0
2007-09-11 06:00:00,74.551,74.551,74.529,74.529,6570000.0
2007-09-11 06:02:00,74.524,74.551,74.518,74.532,148780000.0
2007-09-11 06:03:00,74.574,74.574,74.529,74.546,129160000.0
2007-09-11 06:04:00,74.534,74.55,74.534,74.55,4700000.0
2007-09-11 06:05:00,74.522,74.544,74.522,74.544,155310000.0
2007-09-11 06:06:00,74.555,74.555,74.526,74.538,161160000.0
2007-09-11 06:09:00,74.562,74.569,74.558,74.563,136670000.0
2007-09-11 06:10:00,74.549,74.572,74.542,74.554,88230000.0
2007-09-11 06:11:00,74.547,74.572,74.545,74.552,114460000.0
2007-09-11 06:12:00,74.573,74.573,74.541,74.541,58460000.0
2007-09-11 06:13:00,74.549,74.55,74.547,74.548,53880000.0
2007-09-11 06:14:00,74.577,74.579,74.553,74.56,100040000.0
2007-09-11 06:15:00,74.58,74.603,74.58,74.588,73790000.0
2007-09-11 06:17:00,74.563,74.572,74.56,74.568,154870000.0
2007-09-11 06:18:00,74.601,74.601,74.572,74.589,119740000.0
2007-09-11 06:19:00,74.597,74.629,74.597,74.62,15810000.0
2007-09-11 06:20:00,74.61,74.638,74.608,74.62,153420000.0
2007-09-11 06:21:00,74.668,74.668,74.617,74.646,116740000.0
2007-09-11 06:22:00,74.634,74.649,74.63,74.642,26880000.0
2007-09-11 06:23:00,74.634,74.662,74.624,74.624,77360000.0
2007-09-11 06:24:00,74.661,74.661,74.591,74.591,164250000.0
2007-09-11 06:25:00,74.578,74.613,74.578,74.613,154430000.0
2007-09-11 06:26:00,74.594,74.596,74.589,74.59,116820000.0
2007-09-11 06:27:00,74.613,74.613,74.593,74.596,16740000.0
2007-09-11 06:28:00,74.574,74.592,74.574,74.592,83080000.0
2007-09-11 06:30:00,74.612,74.613,74.593,74.613,61440000.0
2007-09-11 06:31:00,74.584,74.604,74.584,74.59,62750000.0
2007-09-11 06:32:00,74.595,74.602,74.576,74.581,90830000.0
2007-09-11 06:33:00,74.61,74.61,74.578,74.588,77380000.0
2007-09-11 06:35:00,74.613,74.619,74.61,74.611,155540000.0
2007-09-11 06:36:00,74.643,74.643,74.614,74.614,114650000.0
2007-09-11 06:37:00,74.614,74.614,74.614,74.614,4510000.0
2007-09-11 06:38:00,74.594,74.6,74.591,74.599,128910000.0
2007-09-11 06:39:00,74.624,74.624,74.587,74.587,84920000.0
2007-09-11 06:40:00,74.593,74.597,74.586,74.587,118730000.0
2007-09-11 06:41:00,74.595,74.596,74.589,74.589,58270000.0
2007-09-11 06:42:00,74.626,74.626,74.602,74.602,64320000.0
2007-09-11 06:43:00,74.615,74.644,74.615,74.644,99670000.0
2007-09-11 06:44:00,74.628,74.63,74.627,74.628,76300000.0
2007-09-11 06:45:00,74.681,74.681,74.622,74.63,151640000.0
2007-09-11 06:46:00,74.636,74.669,74.636,74.653,157770000.0
2007-09-11 06:47:00,74.645,74.674,74.645,74.674,120300000.0
2007-09-11 06:48:00,74.663,74.663,74.65,74.65,2450000.0
2007-09-11 06:49:00,74.628,74.663,74.628,74.663,154480000.0
2007-09-11 06:51:00,74.671,74.671,74.638,74.644,16560000.0
2007-09-11 06:52:00,74.618,74.62,74.616,74.619,109480000.0
2007-09-11 06:53:00,74.632,74.663,74.632,74.663,80800000.0
2007-09-11 06:54:00,74.682,74.682,74.613,74.627,162950000.0
2007-09-11 06:55:00,74.623,74.631,74.618,74.627,151850000.0
2007-09-11 06:56:00,74.621,74.642,74.612,74.642,120820000.0
2007-09-11 06:57:00,74.637,74.637,74.617,74.617,14760000.0
2007-09-11 06:58:00,74.612,74.626,74.612,74.626,10180000.0
2007-09-11 06:59:00,74.614,74.626,74.614,74.625,158630000.0
2007-09-11 07:00:00,74.621,74.647,74.621,74.623,128800000.0
2007-09-11 07:01:00,74.633,74.64,74.619,74.619,10330000.0
2007-09-11 07:02:00,74.622,74.63,74.619,74.62,159970000.0
2007-09-11 07:03:00,74.678,74.678,74.624,74.624,121720000.0
2007-09-11 07:04:00,74.645,74.689,74.645,74.677,14540000.0
2007-09-11 07:05:00,74.691,74.691,74.65,74.669,70590000.0
2007-09-11 07:06:00,74.696,74.704,74.677,74.688,56460000.0
2007-09-11 07:07:00,74.68,74.702,74.671,74.671,104510000.0
2007-09-11 07:08:00,74.683,74.698,74.677,74.686,80980000.0
2007-09-11 07:09:00,74.73,74.73,74.679,74.679,156160000.0
2007-09-11 07:10:00,74.686,74.71,74.686,74.698,155680000.0
2007-09-11 07:11:00,74.715,74.715,74.688,74.691,126680000.0
2007-09-11 07:12:00,74.705,74.705,74.68,74.685,12990000.0
2007-09-11 07:13:00,74.677,74.701,74.674,74.676,114540000.0
2007-09-11 07:15:00,74.713,74.713,74.681,74.681,57890000.0
2007-09-11 07:18:00,74.713,74.713,74.685,74.685,155910000.0
2007-09-11 07:19:00,74.701,74.712,74.682,74.7,154140000.0
2007-09-11 07:20:00,74.688,74.695,74.679,74.69,124240000.0
2007-09-11 07:21:00,74.706,74.706,74.686,74.688,11500000.0
2007-09-11 07:22:00,74.675,74.683,74.675,74.678,11450000.0
2007-09-11 07:23:00,74.69,74.698,74.682,74.687,122850000.0
2007-09-11 07:24:00,74.69,74.69,74.684,74.689,15620000.0
2007-09-11 07:25:00,74.68,74.689,74.673,74.681,168570000.0
2007-09-11 07:26:00,74.655,74.667,74.655,74.66,150790000.0
2007-09-11 07:27:00,74.692,74.692,74.656,74.661,116380000.0
2007-09-11 07:28:00,74.654,74.662,74.646,74.646,9210000.0
2007-09-11 07:29:00,74.642,74.648,74.639,74.646,154220000.0
2007-09-11 07:30:00,74.671,74.671,74.635,74.657,118420000.0
2007-09-11 07:31:00,74.636,74.661,74.636,74.661,6690000.0
2007-09-11 07:33:00,74.666,74.668,74.642,74.663,83290000.0
2007-09-11 07:34:00,74.648,74.669,74.647,74.661,110300000.0
2007-09-11 07:35:00,74.652,74.666,74.643,74.65,65230000.0
2007-09-11 07:36:00,74.668,74.688,74.649,74.67,62190000.0
2007-09-11 07:37:00,74.63,74.662,74.623,74.623,103170000.0
2007-09-11 07:38:00,74.631,74.656,74.631,74.634,81750000.0
2007-09-11 07:39:00,74.655,74.655,74.634,74.635,152350000.0
2007-09-11 07:40:00,74.623,74.635,74.623,74.635,153740000.0
2007-09-11 07:41:00,74.634,74.665,74.634,74.664,120280000.0
2007-09-11 07:42:00,74.684,74.684,74.682,74.682,4880000.0
2007-09-11 07:43:00,74.63,74.635,74.629,74.629,10330000.0
2007-09-11 07:44:00,74.635,74.637,74.629,74.637,62300000.0
2007-09-11 07:45:00,74.656,74.656,74.636,74.64,61180000.0
2007-09-11 07:46:00,74.653,74.674,74.653,74.667,99530000.0
2007-09-11 07:47:00,74.677,74.677,74.656,74.658,80320000.0
2007-09-11 07:48:00,74.693,74.693,74.643,74.647,161810000.0
2007-09-11 07:49:00,74.638,74.668,74.638,74.645,163420000.0
2007-09-11 07:50:00,74.653,74.685,74.653,74.685,130610000.0
2007-09-11 07:51:00,74.706,74.706,74.675,74.675,12610000.0
2007-09-11 07:52:00,74.672,74.703,74.672,74.703,56160000.0
2007-09-11 07:53:00,74.691,74.733,74.687,74.701,96340000.0
2007-09-11 07:54:00,74.741,74.741,74.693,74.693,79990000.0
2007-09-11 07:55:00,74.682,74.697,74.681,74.683,159790000.0
2007-09-11 07:56:00,74.673,74.688,74.673,74.678,155160000.0
2007-09-11 07:57:00,74.703,74.703,74.676,74.68,121610000.0
2007-09-11 07:58:00,74.678,74.7,74.678,74.69,14450000.0
2007-09-11 07:59:00,74.68,74.725,74.68,74.689,119540000.0
2007-09-11 08:00:00,74.712,74.712,74.684,74.701,68080000.0
2007-09-11 08:01:00,74.703,74.703,74.655,74.655,60290000.0
2007-09-11 08:02:00,74.642,74.673,74.642,74.673,94700000.0
2007-09-11 08:03:00,74.684,74.684,74.655,74.67,81940000.0
2007-09-11 08:04:00,74.661,74.679,74.661,74.678,150420000.0
2007-09-11 08:05:00,74.655,74.674,74.655,74.674,153320000.0
2007-09-11 08:06:00,74.695,74.695,74.662,74.662,118250000.0
2007-09-11 08:07:00,74.671,74.673,74.648,74.648,15810000.0
2007-09-11 08:09:00,74.672,74.672,74.637,74.649,78910000.0
2007-09-11 08:10:00,74.619,74.642,74.618,74.637,143640000.0
2007-09-11 08:11:00,74.618,74.633,74.615,74.633,148260000.0
2007-09-11 08:12:00,74.657,74.657,74.649,74.65,116260000.0
2007-09-11 08:13:00,74.625,74.635,74.613,74.635,24990000.0
2007-09-11 08:14:00,74.618,74.621,74.614,74.618,115690000.0
2007-09-11 08:15:00,74.642,74.642,74.616,74.639,14640000.0
2007-09-11 08:16:00,74.615,74.639,74.615,74.619,20360000.0
2007-09-11 08:17:00,74.626,74.626,74.62,74.621,108860000.0
2007-09-11 08:18:00,74.654,74.654,74.633,74.633,6990000.0
2007-09-11 08:19:00,74.621,74.638,74.621,74.631,153090000.0
2007-09-11 08:20:00,74.603,74.615,74.603,74.61,152260000.0
2007-09-11 08:21:00,74.641,74.641,74.568,74.568,116690000.0
2007-09-11 08:22:00,74.547,74.57,74.547,74.56,16150000.0
2007-09-11 08:23:00,74.564,74.568,74.559,74.565,105070000.0
2007-09-11 08:24:00,74.612,74.612,74.582,74.582,67770000.0
2007-09-11 08:25:00,74.585,74.585,74.553,74.553,55360000.0
2007-09-11 08:26:00,74.56,74.572,74.554,74.56,90260000.0
2007-09-11 08:27:00,74.59,74.59,74.528,74.556,72590000.0
2007-09-11 08:28:00,74.554,74.592,74.554,74.573,156020000.0
2007-09-11 08:29:00,74.565,74.588,74.563,74.563,156140000.0
2007-09-11 08:30:00,74.612,74.612,74.576,74.6,107030000.0
2007-09-11 08:31:00,74.586,74.623,74.586,74.611,16150000.0
2007-09-11 08:32:00,74.595,74.597,74.59,74.59,120240000.0
2007-09-11 08:33:00,74.615,74.615,74.609,74.609,4170000.0
2007-09-11 08:34:00,74.604,74.639,74.604,74.639,138220000.0
2007-09-11 08:35:00,74.621,74.641,74.617,74.631,99620000.0
2007-09-11 08:36:00,74.645,74.645,74.619,74.619,97600000.0
2007-09-11 08:37:00,74.628,74.637,74.596,74.596,159210000.0
2007-09-11 08:38:00,74.603,74.633,74.603,74.616,108150000.0
2007-09-11 08:39:00,74.636,74.64,74.618,74.619,56720000.0
2007-09-11 08:40:00,74.616,74.645,74.616,74.645,123110000.0
2007-09-11 08:41:00,74.633,74.64,74.593,74.593,149840000.0
2007-09-11 08:42:00,74.613,74.613,74.565,74.565,160010000.0
2007-09-11 08:43:00,74.553,74.589,74.553,74.584,87030000.0
2007-09-11 08:44:00,74.582,74.592,74.579,74.58,123170000.0
2007-09-11 08:45:00,74.61,74.61,74.584,74.584,132980000.0
2007-09-11 08:46:00,74.594,74.608,74.587,74.587,93550000.0
2007-09-11 08:47:00,74.595,74.603,74.592,74.594,122650000.0
2007-09-11 08:48:00,74.63,74.63,74.582,74.593,60810000.0
2007-09-11 08:49:00,74.597,74.597,74.576,74.587,60020000.0
2007-09-11 08:50:00,74.553,74.553,74.526,74.546,86260000.0
2007-09-11 08:51:00,74.513,74.546,74.506,74.543,78760000.0
2007-09-11 08:52:00,74.528,74.554,74.528,74.531,148850000.0
2007-09-11 08:53:00,74.544,74.57,74.539,74.558,150380000.0
2007-09-11 08:54:00,74.532,74.568,74.528,74.552,113450000.0
2007-09-11 08:55:00,74.513,74.517,74.488,74.488,11470000.0
2007-09-11 08:56:00,74.497,74.515,74.485,74.495,100060000.0
2007-09-11 08:57:00,74.499,74.499,74.433,74.433,56110000.0
2007-09-11 08:58:00,74.417,74.451,74.397,74.451,57770000.0
2007-09-11 08:59:00,74.442,74.482,74.439,74.482,95730000.0
2007-09-11 09:00:00,74.471,74.487,74.437,74.437,78690000.0
2007-09-11 09:01:00,74.455,74.469,74.448,74.448,160580000.0
2007-09-11 09:02:00,74.438,74.468,74.438,74.451,166660000.0
2007-09-11 09:03:00,74.483,74.483,74.446,74.473,106170000.0
2007-09-11 09:04:00,74.486,74.491,74.466,74.475,18500000.0
2007-09-11 09:05:00,74.495,74.502,74.479,74.497,116580000.0
2007-09-11 09:06:00,74.496,74.496,74.478,74.493,10380000.0
2007-09-11 09:07:00,74.507,74.514,74.492,74.514,103650000.0
2007-09-11 09:08:00,74.523,74.523,74.485,74.493,91540000.0
2007-09-11 09:09:00,74.516,74.517,74.491,74.498,160810000.0
2007-09-11 09:10:00,74.51,74.531,74.51,74.512,107320000.0
2007-09-11 09:11:00,74.499,74.505,74.492,74.492,55720000.0
2007-09-11 09:12:00,74.502,74.53,74.502,74.526,121810000.0
2007-09-11 09:13:00,74.492,74.512,74.489,74.497,149590000.0
2007-09-11 09:14:00,74.491,74.515,74.491,74.492,171080000.0
2007-09-11 09:15:00,74.516,74.519,74.493,74.493,98250000.0
2007-09-11 09:16:00,74.504,74.522,74.491,74.517,110200000.0
2007-09-11 09:17:00,74.49,74.516,74.49,74.491,133440000.0
2007-09-11 09:18:00,74.521,74.521,74.495,74.503,90380000.0
2007-09-11 09:19:00,74.518,74.551,74.518,74.528,110070000.0
2007-09-11 09:20:00,74.518,74.532,74.486,74.493,64090000.0
2007-09-11 09:21:00,74.525,74.525,74.503,74.503,52000000.0
2007-09-11 09:22:00,74.516,74.517,74.493,74.517,97360000.0
2007-09-11 09:23:00,74.496,74.497,74.49,74.49,78730000.0
2007-09-11 09:24:00,74.518,74.518,74.478,74.478,140820000.0
2007-09-11 09:25:00,74.484,74.5,74.474,74.489,141140000.0
2007-09-11 09:26:00,74.508,74.508,74.476,74.478,118860000.0
2007-09-11 09:27:00,74.509,74.509,74.477,74.477,6760000.0
2007-09-11 09:28:00,74.485,74.493,74.466,74.493,95560000.0
2007-09-11 09:30:00,74.477,74.477,74.467,74.471,126680000.0
2007-09-11 09:31:00,74.477,74.477,74.465,74.465,84690000.0
2007-09-11 09:32:00,74.455,74.478,74.449,74.449,111860000.0
2007-09-11 09:33:00,74.477,74.477,74.428,74.436,55660000.0
2007-09-11 09:34:00,74.443,74.465,74.443,74.455,58050000.0
2007-09-11 09:35:00,74.434,74.49,74.434,74.49,95700000.0
2007-09-11 09:36:00,74.493,74.493,74.456,74.456,80200000.0
2007-09-11 09:37:00,74.456,74.459,74.443,74.443,144500000.0
2007-09-11 09:38:00,74.459,74.476,74.453,74.453,150450000.0
2007-09-11 09:39:00,74.479,74.493,74.452,74.476,115300000.0
2007-09-11 09:40:00,74.498,74.498,74.473,74.477,11840000.0
2007-09-11 09:42:00,74.515,74.521,74.493,74.521,42020000.0
2007-09-11 09:43:00,74.515,74.54,74.515,74.519,69930000.0
2007-09-11 09:44:00,74.531,74.56,74.524,74.524,98980000.0
2007-09-11 09:45:00,74.54,74.54,74.517,74.526,75640000.0
2007-09-11 09:46:00,74.518,74.54,74.516,74.528,77910000.0
2007-09-11 09:47:00,74.519,74.553,74.515,74.515,111610000.0
2007-09-11 09:48:00,74.522,74.539,74.505,74.505,127350000.0
2007-09-11 09:49:00,74.505,74.512,74.49,74.49,80160000.0
2007-09-11 09:50:00,74.523,74.523,74.497,74.51,86250000.0
2007-09-11 09:51:00,74.526,74.529,74.499,74.515,92970000.0
2007-09-11 09:52:00,74.509,74.547,74.509,74.53,69970000.0
2007-09-11 09:53:00,74.512,74.541,74.505,74.541,113150000.0
2007-09-11 09:54:00,74.542,74.542,74.517,74.527,73780000.0
2007-09-11 09:55:00,74.497,74.497,74.491,74.497,83380000.0
2007-09-11 09:56:00,74.49,74.506,74.49,74.506,79080000.0
2007-09-11 09:57:00,74.547,74.547,74.539,74.539,80180000.0
2007-09-11 09:58:00,74.524,74.524,74.504,74.509,67570000.0
2007-09-11 09:59:00,74.5,74.507,74.5,74.507,83710000.0
2007-09-11 10:00:00,74.543,74.543,74.507,74.528,78530000.0
2007-09-11 10:01:00,74.515,74.515,74.485,74.488,81740000.0
2007-09-11 10:02:00,74.479,74.513,74.479,74.5,73420000.0
2007-09-11 10:03:00,74.481,74.516,74.481,74.516,77650000.0
2007-09-11 10:04:00,74.507,74.522,74.491,74.522,117250000.0
2007-09-11 10:05:00,74.508,74.514,74.494,74.498,113720000.0
2007-09-11 10:06:00,74.516,74.522,74.494,74.494,99450000.0
2007-09-11 10:07:00,74.478,74.493,74.455,74.455,70410000.0
2007-09-11 10:08:00,74.461,74.481,74.456,74.47,82960000.0
2007-09-11 10:09:00,74.506,74.506,74.483,74.497,92170000.0
2007-09-11 10:10:00,74.493,74.522,74.486,74.522,68810000.0
2007-09-11 10:11:00,74.506,74.506,74.5,74.5,25910000.0
2007-09-11 10:12:00,74.53,74.53,74.48,74.48,74950000.0
2007-09-11 10:13:00,74.486,74.49,74.48,74.48,54560000.0
2007-09-11 10:14:00,74.494,74.523,74.494,74.523,95460000.0
2007-09-11 10:15:00,74.532,74.543,74.503,74.543,119400000.0
2007-09-11 10:16:00,74.531,74.55,74.522,74.522,77930000.0
2007-09-11 10:17:00,74.507,74.525,74.507,74.525,55660000.0
2007-09-11 10:18:00,74.545,74.545,74.501,74.527,70080000.0
2007-09-11 10:19:00,74.521,74.548,74.521,74.522,105640000.0
2007-09-11 10:20:00,74.547,74.549,74.526,74.533,53730000.0
2007-09-11 10:21:00,74.562,74.562,74.524,74.524,44170000.0
2007-09-11 10:22:00,74.546,74.556,74.533,74.556,69040000.0
2007-09-11 10:23:00,74.555,74.574,74.546,74.574,67740000.0
2007-09-11 10:24:00,74.584,74.584,74.554,74.554,78040000.0
2007-09-11 10:25:00,74.557,74.557,74.55,74.551,63170000.0
2007-09-11 10:26:00,74.563,74.584,74.563,74.584,49470000.0
2007-09-11 10:27:00,74.626,74.629,74.599,74.604,70040000.0
2007-09-11 10:28:00,74.589,74.595,74.582,74.585,56830000.0
2007-09-11 10:29:00,74.585,74.61,74.585,74.593,34020000.0
2007-09-11 10:30:00,74.577,74.605,74.573,74.596,40880000.0
2007-09-11 10:31:00,74.577,74.596,74.571,74.586,95810000.0
2007-09-11 10:32:00,74.588,74.595,74.582,74.595,99420000.0
2007-09-11 10:33:00,74.638,74.638,74.588,74.616,133820000.0
2007-09-11 10:34:00,74.601,74.628,74.598,74.601,84320000.0
2007-09-11 10:35:00,74.613,74.661,74.61,74.661,65220000.0
2007-09-11 10:36:00,74.664,74.67,74.63,74.638,38820000.0
2007-09-11 10:37:00,74.643,74.643,74.624,74.631,50350000.0
2007-09-11 10:38:00,74.623,74.664,74.623,74.646,61880000.0
2007-09-11 10:39:00,74.674,74.674,74.632,74.632,129130000.0
2007-09-11 10:40:00,74.619,74.627,74.617,74.627,56170000.0
2007-09-11 10:41:00,74.636,74.646,74.623,74.646,33380000.0
2007-09-11 10:42:00,74.661,74.661,74.622,74.622,34710000.0
2007-09-11 10:43:00,74.645,74.672,74.643,74.643,26490000.0
2007-09-11 10:44:00,74.665,74.671,74.646,74.648,72780000.0
2007-09-11 10:45:00,74.675,74.68,74.655,74.655,68620000.0
2007-09-11 10:46:00,74.642,74.662,74.633,74.648,120350000.0
2007-09-11 10:47:00,74.643,74.674,74.643,74.674,109460000.0
2007-09-11 10:48:00,74.67,74.67,74.63,74.634,85970000.0
2007-09-11 10:49:00,74.625,74.662,74.624,74.624,108560000.0
2007-09-11 10:50:00,74.633,74.638,74.597,74.619,90850000.0
2007-09-11 10:51:00,74.615,74.627,74.59,74.592,102840000.0
2007-09-11 10:52:00,74.599,74.619,74.593,74.601,46280000.0
2007-09-11 10:53:00,74.593,74.611,74.593,74.593,45100000.0
2007-09-11 10:54:00,74.582,74.612,74.582,74.612,26720000.0
2007-09-11 10:55:00,74.581,74.594,74.574,74.586,43710000.0
2007-09-11 10:56:00,74.566,74.609,74.566,74.58,21920000.0
2007-09-11 10:57:00,74.614,74.614,74.582,74.597,39480000.0
2007-09-11 10:58:00,74.589,74.609,74.589,74.601,44350000.0
2007-09-11 10:59:00,74.582,74.612,74.582,74.601,95660000.0
2007-09-11 11:00:00,74.588,74.607,74.574,74.597,88270000.0
2007-09-11 11:01:00,74.58,74.609,74.573,74.579,69850000.0
2007-09-11 11:02:00,74.588,74.61,74.583,74.595,84250000.0
2007-09-11 11:03:00,74.623,74.623,74.581,74.589,130150000.0
2007-09-11 11:04:00,74.606,74.652,74.606,74.626,107490000.0
2007-09-11 11:05:00,74.611,74.639,74.608,74.639,150380000.0
2007-09-11 11:06:00,74.655,74.655,74.645,74.651,110890000.0
2007-09-11 11:07:00,74.639,74.639,74.633,74.638,103400000.0
2007-09-11 11:08:00,74.613,74.641,74.61,74.61,75270000.0
2007-09-11 11:09:00,74.639,74.639,74.58,74.619,102600000.0
2007-09-11 11:10:00,74.598,74.598,74.584,74.588,63000000.0
2007-09-11 11:11:00,74.578,74.581,74.577,74.578,75820000.0
2007-09-11 11:12:00,74.575,74.612,74.575,74.595,76410000.0
2007-09-11 11:13:00,74.585,74.595,74.585,74.59,41970000.0
2007-09-11 11:15:00,74.633,74.633,74.595,74.595,71450000.0
2007-09-11 11:17:00,74.581,74.595,74.581,74.589,96090000.0
2007-09-11 11:18:00,74.626,74.626,74.601,74.618,92440000.0
2007-09-11 11:19:00,74.587,74.59,74.587,74.589,83440000.0
2007-09-11 11:20:00,74.579,74.587,74.579,74.585,78750000.0
2007-09-11 11:21:00,74.622,74.631,74.603,74.603,62270000.0
2007-09-11 11:22:00,74.608,74.631,74.604,74.617,44380000.0
2007-09-11 11:23:00,74.612,74.632,74.608,74.611,80160000.0
2007-09-11 11:24:00,74.641,74.641,74.607,74.636,93470000.0
2007-09-11 11:25:00,74.607,74.624,74.591,74.624,71140000.0
2007-09-11 11:26:00,74.617,74.622,74.595,74.622,81610000.0
2007-09-11 11:27:00,74.634,74.634,74.602,74.602,67030000.0
2007-09-11 11:28:00,74.608,74.619,74.606,74.608,76580000.0
2007-09-11 11:29:00,74.601,74.615,74.601,74.615,72240000.0
2007-09-11 11:30:00,74.623,74.623,74.584,74.601,40230000.0
2007-09-11 11:31:00,74.613,74.613,74.576,74.576,93930000.0
2007-09-11 11:32:00,74.581,74.594,74.58,74.58,114660000.0
2007-09-11 11:33:00,74.61,74.61,74.574,74.59,91880000.0
2007-09-11 11:34:00,74.567,74.568,74.56,74.561,66890000.0
2007-09-11 11:35:00,74.552,74.581,74.547,74.581,64090000.0
2007-09-11 11:36:00,74.58,74.584,74.57,74.584,91850000.0
2007-09-11 11:37:00,74.575,74.579,74.553,74.553,59120000.0
2007-09-11 11:38:00,74.584,74.584,74.563,74.575,45800000.0
2007-09-11 11:39:00,74.602,74.602,74.562,74.562,49360000.0
2007-09-11 11:40:00,74.572,74.595,74.572,74.595,40880000.0
2007-09-11 11:41:00,74.574,74.593,74.574,74.584,49850000.0
2007-09-11 11:42:00,74.611,74.611,74.563,74.563,100420000.0
2007-09-11 11:43:00,74.566,74.566,74.557,74.557,75790000.0
2007-09-11 11:44:00,74.567,74.567,74.56,74.567,79750000.0
2007-09-11 11:45:00,74.602,74.602,74.564,74.564,109050000.0
2007-09-11 11:48:00,74.588,74.588,74.58,74.58,124350000.0
2007-09-11 11:49:00,74.566,74.576,74.56,74.576,116420000.0
2007-09-11 11:50:00,74.57,74.593,74.57,74.578,91940000.0
2007-09-11 11:51:00,74.622,74.622,74.576,74.588,83770000.0
2007-09-11 11:52:00,74.614,74.614,74.577,74.598,137440000.0
2007-09-11 11:53:00,74.59,74.59,74.579,74.579,94120000.0
2007-09-11 11:54:00,74.626,74.626,74.59,74.592,43350000.0
2007-09-11 11:55:00,74.601,74.613,74.593,74.599,108720000.0
2007-09-11 11:56:00,74.593,74.613,74.583,74.608,126350000.0
2007-09-11 11:57:00,74.607,74.613,74.595,74.613,150140000.0
2007-09-11 11:58:00,74.598,74.611,74.586,74.605,84360000.0
2007-09-11 11:59:00,74.571,74.593,74.571,74.593,103830000.0
2007-09-11 12:00:00,74.569,74.604,74.565,74.596,107130000.0
2007-09-11 12:01:00,74.561,74.578,74.556,74.566,76890000.0
2007-09-11 12:02:00,74.568,74.568,74.535,74.565,90300000.0
2007-09-11 12:03:00,74.582,74.582,74.539,74.543,57700000.0
2007-09-11 12:04:00,74.533,74.553,74.524,74.524,55810000.0
2007-09-11 12:05:00,74.541,74.541,74.488,74.493,78950000.0
2007-09-11 12:06:00,74.522,74.522,74.475,74.498,67030000.0
2007-09-11 12:07:00,74.47,74.485,74.47,74.473,133150000.0
2007-09-11 12:08:00,74.489,74.517,74.489,74.494,135070000.0
2007-09-11 12:09:00,74.514,74.521,74.496,74.509,104110000.0
2007-09-11 12:10:00,74.498,74.504,74.498,74.504,6200000.0
2007-09-11 12:11:00,74.5,74.539,74.5,74.509,58290000.0
2007-09-11 12:12:00,74.532,74.532,74.501,74.501,67380000.0
2007-09-11 12:13:00,74.503,74.511,74.499,74.511,105730000.0
2007-09-11 12:14:00,74.501,74.506,74.5,74.506,58180000.0
2007-09-11 12:15:00,74.542,74.542,74.506,74.506,44820000.0
2007-09-11 12:16:00,74.512,74.533,74.507,74.507,66360000.0
2007-09-11 12:17:00,74.526,74.535,74.514,74.535,67670000.0
2007-09-11 12:18:00,74.536,74.536,74.506,74.518,72550000.0
2007-09-11 12:19:00,74.549,74.553,74.533,74.533,57890000.0
2007-09-11 12:20:00,74.544,74.544,74.512,74.512,51690000.0
2007-09-11 12:21:00,74.503,74.547,74.501,74.535,74960000.0
2007-09-11 12:22:00,74.52,74.52,74.463,74.473,57810000.0
2007-09-11 12:23:00,74.458,74.48,74.455,74.471,37040000.0
2007-09-11 12:24:00,74.476,74.476,74.423,74.423,43640000.0
2007-09-11 12:25:00,74.422,74.444,74.406,74.426,106380000.0
2007-09-11 12:26:00,74.398,74.418,74.386,74.398,95520000.0
2007-09-11 12:27:00,74.427,74.454,74.409,74.428,138910000.0
2007-09-11 12:28:00,74.456,74.473,74.439,74.468,74160000.0
2007-09-11 12:29:00,74.459,74.484,74.45,74.476,65310000.0
2007-09-11 12:30:00,74.484,74.484,74.464,74.473,31500000.0
2007-09-11 12:31:00,74.464,74.499,74.464,74.478,51320000.0
2007-09-11 12:32:00,74.472,74.495,74.456,74.471,63880000.0
2007-09-11 12:33:00,74.494,74.494,74.459,74.459,129450000.0
2007-09-11 12:34:00,74.465,74.465,74.452,74.457,53430000.0
2007-09-11 12:35:00,74.474,74.487,74.467,74.487,37070000.0
2007-09-11 12:36:00,74.515,74.515,74.468,74.486,34260000.0
2007-09-11 12:37:00,74.462,74.5,74.457,74.5,27520000.0
2007-09-11 12:38:00,74.48,74.522,74.48,74.491,69250000.0
2007-09-11 12:39:00,74.504,74.504,74.477,74.482,65520000.0
2007-09-11 12:40:00,74.486,74.486,74.473,74.479,128050000.0
2007-09-11 12:41:00,74.471,74.484,74.471,74.473,107090000.0
2007-09-11 12:42:00,74.497,74.505,74.468,74.473,82400000.0
2007-09-11 12:43:00,74.46,74.467,74.46,74.465,113480000.0
2007-09-11 12:44:00,74.463,74.506,74.463,74.506,91780000.0
2007-09-11 12:45:00,74.502,74.502,74.477,74.485,104070000.0
2007-09-11 12:46:00,74.478,74.49,74.468,74.468,43240000.0
2007-09-11 12:47:00,74.463,74.493,74.463,74.493,44910000.0
2007-09-11 12:48:00,74.502,74.502,74.473,74.481,23480000.0
2007-09-11 12:49:00,74.495,74.495,74.468,74.478,47930000.0
2007-09-11 12:50:00,74.444,74.48,74.435,74.453,26300000.0
2007-09-11 12:51:00,74.473,74.473,74.436,74.45,46520000.0
2007-09-11 12:52:00,74.42,74.43,74.396,74.43,43100000.0
2007-09-11 12:53:00,74.418,74.439,74.413,74.413,105250000.0
2007-09-11 12:54:00,74.449,74.449,74.416,74.42,88910000.0
2007-09-11 12:55:00,74.412,74.442,74.412,74.442,73070000.0
2007-09-11 12:56:00,74.418,74.455,74.418,74.444,94880000.0
2007-09-11 12:57:00,74.444,74.444,74.405,74.427,131120000.0
2007-09-11 12:58:00,74.411,74.453,74.407,74.451,103550000.0
2007-09-11 12:59:00,74.429,74.45,74.425,74.43,160870000.0
2007-09-11 13:00:00,74.437,74.463,74.425,74.446,114390000.0
2007-09-11 13:01:00,74.424,74.448,74.423,74.423,107270000.0
2007-09-11 13:03:00,74.453,74.453,74.423,74.423,91200000.0
2007-09-11 13:04:00,74.444,74.449,74.41,74.421,61050000.0
2007-09-11 13:05:00,74.424,74.434,74.409,74.434,84490000.0
2007-09-11 13:06:00,74.435,74.435,74.418,74.418,78280000.0
2007-09-11 13:07:00,74.429,74.452,74.426,74.436,40010000.0
2007-09-11 13:08:00,74.429,74.455,74.429,74.432,77250000.0
2007-09-11 13:09:00,74.465,74.465,74.436,74.44,70720000.0
2007-09-11 13:10:00,74.434,74.463,74.434,74.457,126910000.0
2007-09-11 13:11:00,74.454,74.473,74.454,74.459,95320000.0
2007-09-11 13:12:00,74.484,74.484,74.455,74.455,92930000.0
2007-09-11 13:13:00,74.455,74.462,74.437,74.441,83930000.0
2007-09-11 13:14:00,74.443,74.443,74.432,74.443,81230000.0
2007-09-11 13:15:00,74.471,74.471,74.433,74.463,67270000.0
2007-09-11 13:16:00,74.476,74.483,74.453,74.468,46100000.0
2007-09-11 13:17:00,74.492,74.514,74.492,74.509,86160000.0
2007-09-11 13:18:00,74.5,74.5,74.479,74.48,93460000.0
2007-09-11 13:19:00,74.477,74.516,74.477,74.497,68750000.0
2007-09-11 13:20:00,74.478,74.479,74.477,74.478,84900000.0
2007-09-11 13:21:00,74.516,74.516,74.509,74.509,64140000.0
2007-09-11 13:22:00,74.47,74.475,74.47,74.475,71440000.0
2007-09-11 13:23:00,74.47,74.478,74.47,74.476,74330000.0
2007-09-11 13:24:00,74.506,74.507,74.475,74.497,46880000.0
2007-09-11 13:25:00,74.523,74.523,74.483,74.493,88970000.0
2007-09-11 13:26:00,74.479,74.488,74.479,74.481,113440000.0
2007-09-11 13:27:00,74.514,74.514,74.485,74.492,79810000.0
2007-09-11 13:28:00,74.501,74.526,74.495,74.526,67600000.0
2007-09-11 13:29:00,74.5,74.513,74.496,74.507,65100000.0
2007-09-11 13:30:00,74.526,74.547,74.509,74.539,87480000.0
2007-09-11 13:31:00,74.546,74.561,74.532,74.532,54500000.0
2007-09-11 13:32:00,74.539,74.553,74.532,74.547,50120000.0
2007-09-11 13:33:00,74.545,74.551,74.53,74.546,49580000.0
2007-09-11 13:34:00,74.569,74.581,74.554,74.554,37090000.0
2007-09-11 13:35:00,74.572,74.584,74.566,74.584,55080000.0
2007-09-11 13:36:00,74.585,74.588,74.58,74.582,95700000.0
2007-09-11 13:37:00,74.567,74.567,74.56,74.561,80920000.0
2007-09-11 13:38:00,74.567,74.567,74.56,74.561,80860000.0
2007-09-11 13:39:00,74.595,74.595,74.572,74.572,106760000.0
2007-09-11 13:40:00,74.56,74.569,74.559,74.56,93330000.0
2007-09-11 13:41:00,74.576,74.601,74.576,74.589,109350000.0
2007-09-11 13:42:00,74.619,74.631,74.585,74.616,122110000.0
2007-09-11 13:43:00,74.584,74.624,74.584,74.624,120790000.0
2007-09-11 13:44:00,74.612,74.629,74.593,74.593,88510000.0
2007-09-11 13:45:00,74.643,74.643,74.608,74.612,90170000.0
2007-09-11 13:46:00,74.631,74.631,74.608,74.62,144110000.0
2007-09-11 13:47:00,74.637,74.667,74.626,74.645,96030000.0
2007-09-11 13:48:00,74.656,74.656,74.627,74.638,49930000.0
2007-09-11 13:49:00,74.628,74.642,74.623,74.636,108680000.0
2007-09-11 13:50:00,74.611,74.624,74.611,74.623,130910000.0
2007-09-11 13:51:00,74.662,74.662,74.628,74.633,140160000.0
2007-09-11 13:52:00,74.648,74.652,74.631,74.64,73030000.0
2007-09-11 13:53:00,74.654,74.669,74.654,74.669,101540000.0
2007-09-11 13:54:00,74.686,74.695,74.66,74.695,121240000.0
2007-09-11 13:55:00,74.712,74.733,74.698,74.713,72510000.0
2007-09-11 13:56:00,74.726,74.743,74.719,74.719,93490000.0
2007-09-11 13:57:00,74.737,74.747,74.729,74.747,51410000.0
2007-09-11 13:58:00,74.734,74.734,74.701,74.701,57790000.0
2007-09-11 13:59:00,74.71,74.74,74.71,74.726,80020000.0
2007-09-11 14:00:00,74.756,74.778,74.731,74.774,65760000.0
2007-09-11 14:01:00,74.805,74.81,74.779,74.783,131570000.0
2007-09-11 14:02:00,74.778,74.812,74.778,74.799,132830000.0
2007-09-11 14:03:00,74.837,74.879,74.822,74.839,102910000.0
2007-09-11 14:04:00,74.833,74.833,74.798,74.799,11130000.0
2007-09-11 14:05:00,74.787,74.815,74.774,74.783,63210000.0
2007-09-11 14:06:00,74.801,74.801,74.768,74.768,127440000.0
2007-09-11 14:07:00,74.777,74.832,74.777,74.813,129450000.0
2007-09-11 14:08:00,74.798,74.798,74.758,74.779,103180000.0
2007-09-11 14:09:00,74.77,74.779,74.755,74.755,16750000.0
2007-09-11 14:10:00,74.758,74.769,74.744,74.749,50440000.0
2007-09-11 14:11:00,74.74,74.752,74.732,74.732,87010000.0
2007-09-11 14:12:00,74.747,74.761,74.733,74.733,65560000.0
2007-09-11 14:13:00,74.737,74.751,74.727,74.727,135890000.0
2007-09-11 14:14:00,74.727,74.736,74.684,74.684,129290000.0
2007-09-11 14:15:00,74.694,74.727,74.692,74.7,101280000.0
2007-09-11 14:16:00,74.699,74.725,74.699,74.715,9470000.0
2007-09-11 14:17:00,74.697,74.704,74.693,74.704,80350000.0
2007-09-11 14:18:00,74.734,74.734,74.687,74.69,127610000.0
2007-09-11 14:19:00,74.714,74.726,74.697,74.717,110460000.0
2007-09-11 14:20:00,74.707,74.716,74.684,74.7,150660000.0
2007-09-11 14:21:00,74.734,74.734,74.685,74.694,117770000.0
2007-09-11 14:22:00,74.681,74.685,74.679,74.681,101910000.0
2007-09-11 14:23:00,74.687,74.688,74.681,74.688,75410000.0
2007-09-11 14:24:00,74.704,74.704,74.675,74.689,92000000.0
2007-09-11 14:25:00,74.691,74.703,74.685,74.69,70810000.0
2007-09-11 14:26:00,74.683,74.713,74.682,74.682,82920000.0
2007-09-11 14:27:00,74.704,74.705,74.694,74.704,73210000.0
2007-09-11 14:28:00,74.694,74.703,74.684,74.703,39790000.0
2007-09-11 14:29:00,74.679,74.686,74.679,74.685,72910000.0
2007-09-11 14:30:00,74.684,74.709,74.684,74.698,71600000.0
2007-09-11 14:31:00,74.713,74.729,74.702,74.718,119790000.0
2007-09-11 14:32:00,74.709,74.714,74.703,74.707,99460000.0
2007-09-11 14:33:00,74.73,74.741,74.715,74.715,96310000.0
2007-09-11 14:34:00,74.72,74.743,74.719,74.728,82600000.0
2007-09-11 14:35:00,74.721,74.743,74.721,74.729,77900000.0
2007-09-11 14:36:00,74.752,74.752,74.731,74.731,59600000.0
2007-09-11 14:37:00,74.741,74.762,74.733,74.762,49740000.0
2007-09-11 14:38:00,74.756,74.77,74.746,74.751,78090000.0
2007-09-11 14:39:00,74.755,74.764,74.733,74.764,84460000.0
2007-09-11 14:40:00,74.742,74.757,74.732,74.757,66980000.0
2007-09-11 14:41:00,74.752,74.781,74.752,74.769,74070000.0
2007-09-11 14:42:00,74.78,74.78,74.736,74.736,65990000.0
2007-09-11 14:43:00,74.723,74.75,74.723,74.745,73210000.0
2007-09-11 14:44:00,74.735,74.735,74.715,74.717,75370000.0
2007-09-11 14:45:00,74.713,74.748,74.698,74.726,39680000.0
2007-09-11 14:46:00,74.713,74.73,74.708,74.712,98080000.0
2007-09-11 14:47:00,74.722,74.742,74.722,74.731,122100000.0
2007-09-11 14:48:00,74.765,74.765,74.736,74.749,88300000.0
2007-09-11 14:49:00,74.739,74.755,74.732,74.755,71580000.0
2007-09-11 14:50:00,74.753,74.788,74.749,74.759,60600000.0
2007-09-11 14:51:00,74.783,74.783,74.75,74.768,86510000.0
2007-09-11 14:52:00,74.73,74.737,74.73,74.737,60530000.0
2007-09-11 14:53:00,74.732,74.745,74.732,74.737,44490000.0
2007-09-11 14:54:00,74.735,74.738,74.696,74.696,50800000.0
2007-09-11 14:55:00,74.699,74.72,74.692,74.716,42930000.0
2007-09-11 14:56:00,74.703,74.703,74.684,74.69,50300000.0
2007-09-11 14:57:00,74.72,74.72,74.676,74.692,101520000.0
2007-09-11 14:58:00,74.663,74.69,74.663,74.689,79480000.0
2007-09-11 14:59:00,74.663,74.694,74.663,74.694,81840000.0
2007-09-11 15:00:00,74.684,74.692,74.654,74.669,113110000.0
2007-09-11 15:01:00,74.643,74.678,74.643,74.667,105810000.0
2007-09-11 15:02:00,74.664,74.688,74.664,74.678,101550000.0
2007-09-11 15:03:00,74.702,74.702,74.667,74.679,118930000.0
2007-09-11 15:04:00,74.677,74.707,74.677,74.694,130520000.0
2007-09-11 15:05:00,74.701,74.722,74.691,74.7,86790000.0
2007-09-11 15:06:00,74.714,74.714,74.696,74.701,83090000.0
2007-09-11 15:07:00,74.692,74.719,74.686,74.708,138940000.0
2007-09-11 15:08:00,74.719,74.719,74.684,74.711,96310000.0
2007-09-11 15:09:00,74.715,74.715,74.674,74.674,42120000.0
2007-09-11 15:10:00,74.68,74.701,74.676,74.701,109210000.0
2007-09-11 15:11:00,74.67,74.684,74.67,74.678,130780000.0
2007-09-11 15:12:00,74.703,74.703,74.679,74.679,135190000.0
2007-09-11 15:13:00,74.672,74.708,74.672,74.698,74410000.0
2007-09-11 15:14:00,74.694,74.73,74.694,74.71,99820000.0
2007-09-11 15:15:00,74.746,74.746,74.716,74.721,110820000.0
2007-09-11 15:16:00,74.709,74.716,74.709,74.714,69660000.0
2007-09-11 15:17:00,74.706,74.734,74.705,74.715,99830000.0
2007-09-11 15:18:00,74.738,74.75,74.722,74.748,53600000.0
2007-09-11 15:19:00,74.733,74.773,74.727,74.747,48200000.0
2007-09-11 15:20:00,74.745,74.78,74.745,74.763,81670000.0
2007-09-11 15:21:00,74.788,74.803,74.774,74.803,61670000.0
2007-09-11 15:22:00,74.796,74.796,74.769,74.776,130720000.0
2007-09-11 15:23:00,74.761,74.78,74.753,74.753,133420000.0
2007-09-11 15:24:00,74.791,74.791,74.742,74.768,110530000.0
2007-09-11 15:25:00,74.725,74.759,74.717,74.759,12420000.0
2007-09-11 15:26:00,74.748,74.768,74.739,74.761,47710000.0
2007-09-11 15:27:00,74.769,74.769,74.733,74.748,109790000.0
2007-09-11 15:28:00,74.736,74.742,74.704,74.72,94890000.0
2007-09-11 15:29:00,74.724,74.731,74.697,74.709,148230000.0
2007-09-11 15:30:00,74.724,74.73,74.694,74.7,79650000.0
2007-09-11 15:31:00,74.708,74.73,74.699,74.7,58690000.0
2007-09-11 15:32:00,74.693,74.731,74.693,74.731,36860000.0
2007-09-11 15:33:00,74.737,74.742,74.707,74.711,51050000.0
2007-09-11 15:34:00,74.72,74.744,74.706,74.721,65910000.0
2007-09-11 15:35:00,74.693,74.731,74.691,74.704,148870000.0
2007-09-11 15:36:00,74.701,74.732,74.701,74.711,58320000.0
2007-09-11 15:37:00,74.696,74.725,74.679,74.699,35190000.0
2007-09-11 15:38:00,74.679,74.713,74.677,74.713,35830000.0
2007-09-11 15:39:00,74.722,74.722,74.681,74.683,22750000.0
2007-09-11 15:40:00,74.676,74.727,74.673,74.673,73790000.0
2007-09-11 15:41:00,74.683,74.71,74.674,74.682,59870000.0
2007-09-11 15:42:00,74.708,74.73,74.684,74.73,116770000.0
2007-09-11 15:43:00,74.707,74.76,74.707,74.752,113850000.0
2007-09-11 15:44:00,74.739,74.769,74.739,74.743,86500000.0
2007-09-11 15:45:00,74.734,74.768,74.734,74.766,120480000.0
2007-09-11 15:46:00,74.756,74.78,74.747,74.751,88540000.0
2007-09-11 15:47:00,74.761,74.797,74.759,74.76,100050000.0
2007-09-11 15:48:00,74.783,74.783,74.737,74.747,46230000.0
2007-09-11 15:49:00,74.776,74.781,74.755,74.755,46220000.0
2007-09-11 15:50:00,74.777,74.79,74.763,74.763,27280000.0
2007-09-11 15:51:00,74.785,74.797,74.746,74.752,42770000.0
2007-09-11 15:52:00,74.758,74.778,74.748,74.771,24110000.0
2007-09-11 15:53:00,74.774,74.774,74.752,74.752,38940000.0
2007-09-11 15:54:00,74.771,74.771,74.734,74.734,48630000.0
2007-09-11 15:55:00,74.74,74.76,74.735,74.744,104940000.0
2007-09-11 15:56:00,74.734,74.751,74.734,74.741,91120000.0
2007-09-11 15:57:00,74.771,74.771,74.735,74.75,66130000.0
2007-09-11 15:58:00,74.773,74.773,74.744,74.773,85060000.0
2007-09-11 15:59:00,74.758,74.771,74.754,74.756,127390000.0
2007-09-11 16:00:00,74.743,74.773,74.72,74.747,104950000.0
2007-09-11 16:01:00,74.755,74.777,74.729,74.755,157480000.0
2007-09-11 16:02:00,74.754,74.784,74.754,74.769,118930000.0
2007-09-11 16:03:00,74.798,74.806,74.771,74.794,110820000.0
2007-09-11 16:04:00,74.79,74.809,74.774,74.791,70670000.0
2007-09-11 16:05:00,74.781,74.796,74.781,74.782,99890000.0
2007-09-11 16:06:00,74.799,74.822,74.778,74.822,64420000.0
2007-09-11 16:07:00,74.81,74.841,74.803,74.803,80810000.0
2007-09-11 16:08:00,74.832,74.878,74.803,74.878,82810000.0
2007-09-11 16:09:00,74.866,74.889,74.848,74.889,37070000.0
2007-09-11 16:10:00,74.868,74.882,74.85,74.85,65680000.0
2007-09-11 16:11:00,74.863,74.882,74.852,74.852,73610000.0
2007-09-11 16:12:00,74.875,74.88,74.844,74.844,126850000.0
2007-09-11 16:13:00,74.86,74.932,74.842,74.905,100290000.0
2007-09-11 16:14:00,74.85,74.91,74.838,74.884,93630000.0
2007-09-11 16:15:00,74.899,74.899,74.858,74.862,89060000.0
2007-09-11 16:16:00,74.873,74.923,74.861,74.922,76980000.0
2007-09-11 16:17:00,74.907,74.93,74.891,74.93,51650000.0
2007-09-11 16:18:00,74.934,74.934,74.906,74.915,44680000.0
2007-09-11 16:19:00,74.892,74.917,74.886,74.898,74830000.0
2007-09-11 16:20:00,74.91,74.939,74.91,74.927,89170000.0
2007-09-11 16:21:00,74.928,74.98,74.928,74.964,70080000.0
2007-09-11 16:22:00,74.958,74.966,74.936,74.963,76790000.0
2007-09-11 16:23:00,74.959,74.971,74.945,74.957,67930000.0
2007-09-11 16:24:00,74.948,74.969,74.935,74.94,70140000.0
2007-09-11 16:25:00,74.95,74.981,74.949,74.971,72810000.0
2007-09-11 16:26:00,74.975,75.036,74.975,75.012,43310000.0
2007-09-11 16:27:00,75.049,75.078,75.022,75.073,93950000.0
2007-09-11 16:28:00,75.055,75.059,75.016,75.024,107500000.0
2007-09-11 16:29:00,75.019,75.04,75.0,75.04,80440000.0
2007-09-11 16:30:00,75.029,75.05,75.015,75.022,65070000.0
2007-09-11 16:31:00,75.032,75.04,75.002,75.002,65200000.0
2007-09-11 16:32:00,75.01,75.022,75.004,75.004,86300000.0
2007-09-11 16:33:00,75.032,75.032,74.981,74.985,60950000.0
2007-09-11 16:34:00,74.995,75.023,74.995,75.015,41160000.0
2007-09-11 16:35:00,74.977,74.992,74.975,74.979,50430000.0
2007-09-11 16:36:00,75.011,75.012,74.973,75.012,39390000.0
2007-09-11 16:37:00,74.98,75.012,74.967,74.979,57230000.0
2007-09-11 16:38:00,74.974,75.021,74.974,74.995,91960000.0
2007-09-11 16:39:00,75.033,75.033,74.996,75.006,78830000.0
2007-09-11 16:40:00,75.014,75.014,74.986,75.006,82270000.0
2007-09-11 16:41:00,74.991,75.012,74.984,75.012,102020000.0
2007-09-11 16:42:00,75.016,75.032,75.006,75.032,98010000.0
2007-09-11 16:43:00,75.003,75.041,75.003,75.026,103340000.0
2007-09-11 16:44:00,75.043,75.059,75.035,75.035,119590000.0
2007-09-11 16:45:00,75.062,75.062,75.014,75.035,119190000.0
2007-09-11 16:46:00,75.004,75.032,75.003,75.003,91450000.0
2007-09-11 16:47:00,74.993,75.023,74.993,75.023,78530000.0
2007-09-11 16:48:00,75.045,75.045,75.023,75.023,141800000.0
2007-09-11 16:49:00,74.992,75.032,74.992,75.002,96930000.0
2007-09-11 16:50:00,75.015,75.034,75.01,75.01,46510000.0
2007-09-11 16:51:00,75.018,75.037,75.003,75.01,101400000.0
2007-09-11 16:52:00,75.0,75.023,75.0,75.011,128690000.0
2007-09-11 16:53:00,75.0,75.029,74.987,74.993,137760000.0
2007-09-11 16:54:00,75.013,75.013,74.985,74.99,87020000.0
2007-09-11 16:55:00,75.01,75.01,74.981,74.981,108660000.0
2007-09-11 16:56:00,74.985,75.002,74.97,75.0,114860000.0
2007-09-11 16:57:00,75.009,75.012,74.983,75.002,75220000.0
2007-09-11 16:58:00,74.995,75.006,74.995,74.995,91800000.0
2007-09-11 16:59:00,74.997,75.036,74.985,75.025,53380000.0
2007-09-11 17:00:00,75.051,75.051,74.98,74.98,49660000.0
2007-09-11 17:01:00,74.969,74.969,74.879,74.886,85020000.0
2007-09-11 17:02:00,74.893,74.893,74.855,74.861,72230000.0
2007-09-11 17:03:00,74.858,74.858,74.828,74.851,132430000.0
2007-09-11 17:04:00,74.879,74.914,74.878,74.893,137370000.0
2007-09-11 17:05:00,74.883,74.912,74.883,74.899,100800000.0
2007-09-11 17:06:00,74.864,74.882,74.859,74.882,20660000.0
2007-09-11 17:07:00,74.869,74.897,74.849,74.855,46480000.0
2007-09-11 17:08:00,74.86,74.889,74.848,74.859,105430000.0
2007-09-11 17:09:00,74.902,74.902,74.877,74.881,90190000.0
2007-09-11 17:10:00,74.876,74.915,74.876,74.896,69440000.0
2007-09-11 17:11:00,74.884,74.894,74.867,74.87,85840000.0
2007-09-11 17:12:00,74.912,74.912,74.859,74.885,125730000.0
2007-09-11 17:13:00,74.873,74.873,74.85,74.85,111270000.0
2007-09-11 17:14:00,74.859,74.887,74.853,74.859,156630000.0
2007-09-11 17:15:00,74.9,74.9,74.837,74.837,113620000.0
2007-09-11 17:16:00,74.841,74.853,74.834,74.84,109170000.0
2007-09-11 17:17:00,74.831,74.859,74.827,74.847,77460000.0
2007-09-11 17:18:00,74.858,74.872,74.836,74.858,92030000.0
2007-09-11 17:19:00,74.834,74.868,74.834,74.864,68970000.0
2007-09-11 17:20:00,74.844,74.902,74.844,74.902,85900000.0
2007-09-11 17:21:00,74.905,74.911,74.874,74.881,86600000.0
2007-09-11 17:22:00,74.894,74.909,74.877,74.898,40840000.0
2007-09-11 17:23:00,74.916,74.916,74.885,74.89,75650000.0
2007-09-11 17:24:00,74.92,74.92,74.88,74.905,69860000.0
2007-09-11 17:25:00,74.899,74.909,74.877,74.886,128680000.0
2007-09-11 17:26:00,74.898,74.909,74.875,74.895,92630000.0
2007-09-11 17:27:00,74.917,74.942,74.896,74.916,88730000.0
2007-09-11 17:28:00,74.951,74.97,74.936,74.951,85520000.0
2007-09-11 17:29:00,74.975,75.003,74.958,74.968,87850000.0
2007-09-11 17:30:00,74.964,75.005,74.964,74.989,56340000.0
2007-09-11 17:31:00,74.962,74.984,74.943,74.973,42860000.0
2007-09-11 17:32:00,74.947,74.958,74.935,74.938,82160000.0
2007-09-11 17:33:00,74.975,74.977,74.944,74.967,90250000.0
2007-09-11 17:34:00,74.978,74.98,74.945,74.945,69870000.0
2007-09-11 17:35:00,74.958,74.967,74.934,74.946,77450000.0
2007-09-11 17:36:00,74.96,74.96,74.919,74.928,64370000.0
2007-09-11 17:37:00,74.916,74.922,74.892,74.892,78180000.0
2007-09-11 17:38:00,74.899,74.919,74.886,74.915,77700000.0
2007-09-11 17:39:00,74.91,74.91,74.882,74.882,41580000.0
2007-09-11 17:40:00,74.893,74.914,74.889,74.914,91770000.0
2007-09-11 17:41:00,74.885,74.929,74.885,74.914,111930000.0
2007-09-11 17:42:00,74.923,74.923,74.882,74.882,80120000.0
2007-09-11 17:43:00,74.869,74.878,74.869,74.878,63690000.0
2007-09-11 17:44:00,74.874,74.878,74.873,74.877,67470000.0
2007-09-11 17:45:00,74.873,74.911,74.873,74.882,82730000.0
2007-09-11 17:46:00,74.869,74.892,74.864,74.878,55850000.0
2007-09-11 17:47:00,74.851,74.857,74.851,74.857,44210000.0
2007-09-11 17:48:00,74.895,74.91,74.877,74.896,45130000.0
2007-09-11 17:49:00,74.924,74.924,74.888,74.892,38590000.0
2007-09-11 17:50:00,74.886,74.941,74.886,74.941,52630000.0
2007-09-11 17:51:00,74.954,74.954,74.905,74.912,101460000.0
2007-09-11 17:52:00,74.89,74.92,74.887,74.907,83670000.0
2007-09-11 17:53:00,74.921,74.946,74.906,74.906,77160000.0
2007-09-11 17:54:00,74.928,74.932,74.908,74.926,114920000.0
2007-09-11 17:55:00,74.894,74.931,74.894,74.917,101990000.0
2007-09-11 17:56:00,74.944,74.949,74.915,74.923,101650000.0
2007-09-11 17:57:00,74.941,74.941,74.906,74.918,126990000.0
2007-09-11 17:58:00,74.932,74.958,74.932,74.955,123570000.0
2007-09-11 17:59:00,74.949,74.957,74.916,74.933,80390000.0
2007-09-11 18:00:00,74.954,74.962,74.919,74.962,86740000.0
2007-09-11 18:01:00,74.946,74.959,74.927,74.95,143530000.0
2007-09-11 18:02:00,74.919,74.941,74.919,74.929,106450000.0
2007-09-11 18:03:00,74.934,74.941,74.908,74.92,52310000.0
2007-09-11 18:04:00,74.916,74.947,74.91,74.92,107470000.0
2007-09-11 18:05:00,74.948,74.975,74.93,74.949,127700000.0
2007-09-11 18:06:00,74.982,74.982,74.948,74.978,140570000.0
2007-09-11 18:07:00,74.942,74.968,74.942,74.945,77970000.0
2007-09-11 18:08:00,74.962,74.993,74.952,74.974,104640000.0
2007-09-11 18:09:00,74.998,75.027,74.994,75.018,114380000.0
2007-09-11 18:10:00,75.025,75.031,74.998,75.016,66370000.0
2007-09-11 18:11:00,75.022,75.022,75.004,75.014,92110000.0
2007-09-11 18:12:00,75.025,75.025,74.994,75.003,52110000.0
2007-09-11 18:13:00,74.991,75.006,74.987,75.005,52130000.0
2007-09-11 18:14:00,75.023,75.023,74.997,75.0,79040000.0
2007-09-11 18:15:00,75.017,75.017,74.971,74.997,66640000.0
2007-09-11 18:16:00,75.027,75.045,75.001,75.001,134820000.0
2007-09-11 18:17:00,75.005,75.051,75.005,75.051,126960000.0
2007-09-11 18:18:00,75.03,75.067,75.03,75.04,96900000.0
2007-09-11 18:19:00,75.049,75.049,75.027,75.028,11090000.0
2007-09-11 18:20:00,75.022,75.05,75.006,75.034,114050000.0
2007-09-11 18:21:00,75.033,75.06,75.032,75.032,81490000.0
2007-09-11 18:22:00,75.041,75.061,75.032,75.032,116330000.0
2007-09-11 18:23:00,75.043,75.104,75.037,75.104,97160000.0
2007-09-11 18:24:00,75.116,75.12,75.087,75.105,103630000.0
2007-09-11 18:25:00,75.083,75.118,75.083,75.106,41280000.0
2007-09-11 18:26:00,75.098,75.109,75.084,75.108,46800000.0
2007-09-11 18:27:00,75.113,75.113,75.077,75.083,28950000.0
2007-09-11 18:28:00,75.098,75.111,75.077,75.103,47400000.0
2007-09-11 18:29:00,75.098,75.109,75.086,75.091,29300000.0
2007-09-11 18:30:00,75.082,75.113,75.082,75.113,37890000.0
2007-09-11 18:31:00,75.103,75.103,75.076,75.076,41030000.0
2007-09-11 18:32:00,75.085,75.099,75.066,75.079,97360000.0
2007-09-11 18:33:00,75.082,75.082,75.037,75.042,88790000.0
2007-09-11 18:34:00,75.032,75.045,75.032,75.045,67960000.0
2007-09-11 18:35:00,75.037,75.039,75.035,75.038,83550000.0
2007-09-11 18:36:00,75.061,75.061,75.003,75.003,130850000.0
2007-09-11 18:37:00,75.008,75.056,75.008,75.035,104400000.0
2007-09-11 18:38:00,75.046,75.068,75.032,75.032,159960000.0
2007-09-11 18:39:00,75.045,75.067,75.037,75.053,125800000.0
2007-09-11 18:40:00,75.043,75.063,75.043,75.052,102780000.0
2007-09-11 18:42:00,75.084,75.084,75.071,75.078,93120000.0
2007-09-11 18:43:00,75.06,75.081,75.06,75.076,70490000.0
2007-09-11 18:44:00,75.086,75.094,75.071,75.071,77500000.0
2007-09-11 18:45:00,75.093,75.093,75.064,75.084,80020000.0
2007-09-11 18:46:00,75.061,75.088,75.059,75.065,36880000.0
2007-09-11 18:47:00,75.089,75.103,75.074,75.089,68520000.0
2007-09-11 18:48:00,75.094,75.094,75.06,75.06,77060000.0
2007-09-11 18:49:00,75.065,75.065,75.053,75.058,122890000.0
2007-09-11 18:50:00,75.051,75.073,75.047,75.052,92910000.0
2007-09-11 18:51:00,75.072,75.072,75.036,75.048,95460000.0
2007-09-11 18:52:00,75.04,75.052,75.034,75.046,84820000.0
2007-09-11 18:53:00,75.039,75.065,75.036,75.049,86020000.0
2007-09-11 18:54:00,75.057,75.062,75.036,75.047,60350000.0
2007-09-11 18:55:00,75.026,75.062,75.026,75.062,47300000.0
2007-09-11 18:56:00,75.032,75.061,75.032,75.056,84340000.0
2007-09-11 18:57:00,75.064,75.064,75.037,75.049,91820000.0
2007-09-11 18:58:00,75.069,75.082,75.053,75.076,66510000.0
2007-09-11 18:59:00,75.066,75.082,75.049,75.082,84090000.0
2007-09-11 19:00:00,75.06,75.091,75.06,75.082,64780000.0
2007-09-11 19:01:00,75.061,75.08,75.057,75.057,69130000.0
2007-09-11 19:02:00,75.052,75.073,75.052,75.073,74830000.0
2007-09-11 19:03:00,75.083,75.083,75.063,75.083,42690000.0
2007-09-11 19:04:00,75.069,75.069,75.067,75.068,91970000.0
2007-09-11 19:05:00,75.099,75.1,75.084,75.09,122110000.0
2007-09-11 19:06:00,75.109,75.117,75.083,75.089,78020000.0
2007-09-11 19:07:00,75.08,75.088,75.08,75.088,68540000.0
2007-09-11 19:08:00,75.08,75.103,75.063,75.071,59290000.0
2007-09-11 19:09:00,75.094,75.094,75.062,75.069,92420000.0
2007-09-11 19:10:00,75.055,75.06,75.036,75.056,60290000.0
2007-09-11 19:11:00,75.034,75.052,75.034,75.052,41670000.0
2007-09-11 19:12:00,75.06,75.06,75.023,75.023,47600000.0
2007-09-11 19:13:00,75.027,75.027,75.02,75.021,41200000.0
2007-09-11 19:14:00,75.013,75.044,75.01,75.01,51760000.0
2007-09-11 19:15:00,75.038,75.038,74.994,75.004,99210000.0
2007-09-11 19:16:00,75.023,75.023,74.993,75.014,86720000.0
2007-09-11 19:17:00,75.001,75.025,75.001,75.025,70420000.0
2007-09-11 19:18:00,75.047,75.047,75.041,75.041,112830000.0
2007-09-11 19:19:00,74.987,74.993,74.983,74.987,94480000.0
2007-09-11 19:20:00,74.976,74.983,74.964,74.976,104050000.0
2007-09-11 19:21:00,75.002,75.013,74.978,74.983,121940000.0
2007-09-11 19:22:00,74.997,75.023,74.978,75.023,121720000.0
2007-09-11 19:23:00,74.993,75.018,74.988,75.014,91010000.0
2007-09-11 19:24:00,75.023,75.023,74.995,74.998,80090000.0
2007-09-11 19:25:00,74.991,75.014,74.983,74.99,136060000.0
2007-09-11 19:26:00,75.016,75.032,75.003,75.01,93220000.0
2007-09-11 19:27:00,75.036,75.048,75.015,75.019,48190000.0
2007-09-11 19:28:00,75.012,75.025,75.012,75.025,104420000.0
2007-09-11 19:29:00,75.04,75.057,75.035,75.056,134460000.0
2007-09-11 19:30:00,75.06,75.06,75.019,75.039,136100000.0
2007-09-11 19:31:00,75.065,75.076,75.038,75.038,84270000.0
2007-09-11 19:32:00,75.055,75.059,75.028,75.037,108600000.0
2007-09-11 19:33:00,75.071,75.071,75.041,75.067,111570000.0
2007-09-11 19:34:00,75.053,75.078,75.053,75.075,71740000.0
2007-09-11 19:35:00,75.065,75.08,75.05,75.08,91800000.0
2007-09-11 19:36:00,75.082,75.091,75.062,75.085,50950000.0
2007-09-11 19:37:00,75.053,75.088,75.044,75.044,60030000.0
2007-09-11 19:38:00,75.05,75.056,75.049,75.051,82630000.0
2007-09-11 19:39:00,75.073,75.08,75.043,75.043,66910000.0
2007-09-11 19:40:00,75.056,75.075,75.044,75.055,139810000.0
2007-09-11 19:41:00,75.026,75.061,75.026,75.061,130630000.0
2007-09-11 19:42:00,75.073,75.073,75.043,75.043,100140000.0
2007-09-11 19:43:00,75.058,75.076,75.058,75.065,9020000.0
2007-09-11 19:44:00,75.073,75.073,75.038,75.038,45400000.0
2007-09-11 19:45:00,75.067,75.08,75.05,75.05,123920000.0
2007-09-11 19:46:00,75.068,75.084,75.062,75.063,133730000.0
2007-09-11 19:47:00,75.073,75.112,75.065,75.065,134720000.0
2007-09-11 19:48:00,75.092,75.092,75.067,75.086,72550000.0
2007-09-11 19:49:00,75.06,75.07,75.047,75.07,108280000.0
2007-09-11 19:50:00,75.06,75.083,75.06,75.066,126330000.0
2007-09-11 19:51:00,75.095,75.098,75.063,75.063,56820000.0
2007-09-11 19:54:00,75.084,75.084,75.045,75.052,66660000.0
2007-09-11 19:55:00,75.039,75.046,75.039,75.046,56360000.0
2007-09-11 19:56:00,75.061,75.079,75.047,75.067,91110000.0
2007-09-11 19:57:00,75.081,75.081,75.034,75.039,122310000.0
2007-09-11 19:58:00,75.048,75.062,75.043,75.047,117400000.0
2007-09-11 19:59:00,75.056,75.076,75.045,75.069,22470000.0
2007-09-11 20:00:00,75.097,75.1,75.086,75.096,101090000.0
2007-09-11 20:01:00,75.072,75.102,75.072,75.084,79880000.0
2007-09-11 20:02:00,75.095,75.139,75.095,75.103,115650000.0
2007-09-11 20:03:00,75.141,75.15,75.124,75.133,132610000.0
2007-09-11 20:04:00,75.141,75.148,75.133,75.142,110210000.0
2007-09-11 20:05:00,75.159,75.172,75.135,75.165,107720000.0
2007-09-11 20:06:00,75.172,75.177,75.162,75.17,11690000.0
2007-09-11 20:07:00,75.163,75.175,75.153,75.156,24360000.0
2007-09-11 20:08:00,75.168,75.198,75.168,75.18,44140000.0
2007-09-11 20:09:00,75.204,75.204,75.172,75.198,127460000.0
2007-09-11 20:10:00,75.189,75.219,75.184,75.212,78130000.0
2007-09-11 20:11:00,75.21,75.229,75.21,75.218,118490000.0
2007-09-11 20:12:00,75.242,75.242,75.213,75.216,108720000.0
2007-09-11 20:13:00,75.205,75.216,75.205,75.213,15440000.0
2007-09-11 20:14:00,75.212,75.221,75.21,75.221,74500000.0
2007-09-11 20:15:00,75.246,75.246,75.218,75.219,91030000.0
2007-09-11 20:16:00,75.216,75.24,75.212,75.221,99480000.0
2007-09-11 20:17:00,75.232,75.259,75.232,75.251,49610000.0
2007-09-11 20:18:00,75.259,75.26,75.224,75.224,124650000.0
2007-09-11 20:19:00,75.214,75.233,75.214,75.233,96110000.0
2007-09-11 20:20:00,75.211,75.232,75.211,75.213,65250000.0
2007-09-11 20:21:00,75.244,75.244,75.206,75.206,101490000.0
2007-09-11 20:22:00,75.221,75.226,75.207,75.216,94880000.0
2007-09-11 20:23:00,75.191,75.22,75.191,75.215,115240000.0
2007-09-11 20:24:00,75.231,75.231,75.201,75.201,116310000.0
2007-09-11 20:25:00,75.205,75.23,75.199,75.226,77970000.0
2007-09-11 20:26:00,75.209,75.223,75.193,75.193,58260000.0
2007-09-11 20:27:00,75.209,75.212,75.182,75.212,68090000.0
2007-09-11 20:28:00,75.182,75.217,75.182,75.211,75770000.0
2007-09-11 20:29:00,75.221,75.233,75.204,75.228,109400000.0
2007-09-11 20:30:00,75.245,75.245,75.226,75.237,67850000.0
2007-09-11 20:31:00,75.21,75.223,75.203,75.223,50240000.0
2007-09-11 20:32:00,75.218,75.221,75.205,75.216,62620000.0
2007-09-11 20:33:00,75.211,75.229,75.211,75.22,108970000.0
2007-09-11 20:34:00,75.232,75.232,75.207,75.217,14500000.0
2007-09-11 20:35:00,75.213,75.224,75.211,75.211,61570000.0
2007-09-11 20:36:00,75.27,75.27,75.214,75.228,42420000.0
2007-09-11 20:37:00,75.213,75.23,75.213,75.23,10140000.0
2007-09-11 20:38:00,75.215,75.233,75.202,75.233,93550000.0
2007-09-11 20:39:00,75.235,75.235,75.225,75.225,9060000.0
2007-09-11 20:40:00,75.241,75.241,75.213,75.219,111110000.0
2007-09-11 20:41:00,75.208,75.234,75.205,75.234,117970000.0
2007-09-11 20:42:00,75.227,75.227,75.202,75.202,14360000.0
2007-09-11 20:43:00,75.237,75.237,75.22,75.22,74000000.0
2007-09-11 20:44:00,75.228,75.233,75.219,75.219,66290000.0
2007-09-11 20:45:00,75.255,75.255,75.24,75.246,93750000.0
2007-09-11 20:46:00,75.225,75.227,75.219,75.226,60530000.0
2007-09-11 20:47:00,75.22,75.226,75.22,75.22,67420000.0
2007-09-11 20:48:00,75.236,75.236,75.212,75.232,11720000.0
2007-09-11 20:49:00,75.207,75.236,75.207,75.236,5860000.0
2007-09-11 20:50:00,75.222,75.241,75.215,75.234,135320000.0
2007-09-11 20:51:00,75.242,75.242,75.237,75.237,6390000.0
2007-09-11 20:52:00,75.2,75.225,75.2,75.225,81950000.0
2007-09-11 20:53:00,75.213,75.213,75.197,75.205,83530000.0
2007-09-11 20:54:00,75.228,75.232,75.207,75.231,116910000.0
2007-09-11 20:55:00,75.21,75.213,75.193,75.193,133120000.0
2007-09-11 20:56:00,75.203,75.203,75.173,75.173,109070000.0
2007-09-11 20:57:00,75.21,75.21,75.186,75.202,59490000.0
2007-09-11 20:58:00,75.195,75.217,75.186,75.186,62900000.0
2007-09-11 20:59:00,75.195,75.195,75.186,75.193,91080000.0
2007-09-11 21:00:00,75.224,75.224,75.206,75.206,149990000.0
2007-09-11 21:01:00,75.212,75.226,75.2,75.2,165490000.0
2007-09-11 21:02:00,75.205,75.215,75.201,75.202,114690000.0
2007-09-11 21:03:00,75.228,75.23,75.22,75.22,72640000.0
2007-09-11 21:05:00,75.216,75.223,75.209,75.223,92630000.0
2007-09-11 21:06:00,75.248,75.248,75.216,75.218,92260000.0
2007-09-11 21:07:00,75.206,75.22,75.204,75.218,161670000.0
2007-09-11 21:08:00,75.225,75.225,75.205,75.214,154810000.0
2007-09-11 21:09:00,75.237,75.237,75.217,75.217,101640000.0
2007-09-11 21:10:00,75.207,75.223,75.207,75.216,148660000.0
2007-09-11 21:11:00,75.225,75.228,75.219,75.22,118010000.0
2007-09-11 21:12:00,75.264,75.264,75.216,75.216,80210000.0
2007-09-11 21:13:00,75.219,75.223,75.219,75.221,4700000.0
2007-09-11 21:14:00,75.224,75.226,75.217,75.217,86890000.0
2007-09-11 21:15:00,75.237,75.237,75.225,75.225,6950000.0
2007-09-11 21:16:00,75.21,75.21,75.208,75.208,4880000.0
2007-09-11 21:17:00,75.205,75.21,75.204,75.208,123830000.0
2007-09-11 21:18:00,75.243,75.243,75.222,75.222,64950000.0
2007-09-11 21:20:00,75.208,75.208,75.201,75.203,79330000.0
2007-09-11 21:21:00,75.234,75.234,75.188,75.188,99880000.0
2007-09-11 21:22:00,75.189,75.189,75.179,75.185,93370000.0
2007-09-11 21:23:00,75.191,75.194,75.174,75.194,90100000.0
2007-09-11 21:24:00,75.255,75.256,75.25,75.252,80630000.0
2007-09-11 21:25:00,75.191,75.194,75.191,75.193,6770000.0
2007-09-11 21:27:00,75.222,75.222,75.202,75.213,103210000.0
2007-09-11 21:28:00,75.201,75.206,75.201,75.206,7550000.0
2007-09-11 21:29:00,75.198,75.201,75.187,75.192,35630000.0
2007-09-11 21:30:00,75.215,75.215,75.189,75.195,14270000.0
2007-09-11 21:31:00,75.186,75.204,75.186,75.204,58730000.0
2007-09-11 21:32:00,75.194,75.211,75.194,75.208,91070000.0
2007-09-11 21:33:00,75.235,75.235,75.224,75.224,98690000.0
2007-09-11 21:34:00,75.196,75.207,75.196,75.196,102360000.0
2007-09-11 21:35:00,75.184,75.184,75.163,75.163,55980000.0
2007-09-11 21:36:00,75.172,75.19,75.164,75.178,79880000.0
2007-09-11 21:37:00,75.168,75.177,75.168,75.168,94330000.0
2007-09-11 21:38:00,75.157,75.167,75.157,75.162,109030000.0
2007-09-11 21:39:00,75.182,75.182,75.154,75.154,76850000.0
2007-09-11 21:40:00,75.158,75.168,75.156,75.158,83480000.0
2007-09-11 21:41:00,75.147,75.157,75.147,75.157,56580000.0
2007-09-11 21:42:00,75.191,75.191,75.154,75.162,79630000.0
2007-09-11 21:43:00,75.144,75.145,75.133,75.138,127670000.0
2007-09-11 21:44:00,75.124,75.124,75.106,75.108,91790000.0
2007-09-11 21:45:00,75.116,75.138,75.105,75.11,118460000.0
2007-09-11 21:46:00,75.098,75.104,75.084,75.087,129220000.0
2007-09-11 21:47:00,75.083,75.121,75.083,75.114,125190000.0
2007-09-11 21:48:00,75.132,75.144,75.123,75.137,74520000.0
2007-09-11 21:49:00,75.146,75.146,75.132,75.139,123260000.0
2007-09-11 21:50:00,75.128,75.135,75.123,75.135,66360000.0
2007-09-11 21:51:00,75.164,75.164,75.15,75.156,79070000.0
2007-09-11 21:52:00,75.146,75.146,75.141,75.146,84890000.0
2007-09-11 21:53:00,75.165,75.182,75.164,75.182,91030000.0
2007-09-11 21:54:00,75.212,75.212,75.182,75.182,66860000.0
2007-09-11 21:55:00,75.187,75.187,75.179,75.186,88310000.0
2007-09-11 21:56:00,75.198,75.198,75.19,75.196,78700000.0
2007-09-11 21:57:00,75.224,75.224,75.193,75.193,73650000.0
2007-09-11 21:58:00,75.199,75.213,75.196,75.199,101850000.0
2007-09-11 21:59:00,75.185,75.185,75.159,75.159,66330000.0
2007-09-11 22:00:00,75.184,75.184,75.162,75.162,92990000.0
2007-09-11 22:02:00,75.175,75.203,75.175,75.203,100050000.0
2007-09-11 22:03:00,75.237,75.237,75.23,75.23,82010000.0
2007-09-11 22:04:00,75.202,75.203,75.197,75.203,4140000.0
2007-09-11 22:05:00,75.195,75.197,75.185,75.196,71280000.0
2007-09-11 22:06:00,75.227,75.227,75.192,75.2,9570000.0
2007-09-11 22:07:00,75.189,75.207,75.189,75.201,88050000.0
2007-09-11 22:08:00,75.193,75.197,75.193,75.194,92880000.0
2007-09-11 22:09:00,75.228,75.228,75.193,75.193,123990000.0
2007-09-11 22:10:00,75.202,75.202,75.185,75.188,9390000.0
2007-09-11 22:11:00,75.19,75.196,75.19,75.196,56950000.0
2007-09-11 22:12:00,75.226,75.226,75.194,75.194,63290000.0
2007-09-11 22:13:00,75.198,75.198,75.198,75.198,2440000.0
2007-09-11 22:14:00,75.187,75.187,75.179,75.182,140440000.0
2007-09-11 22:15:00,75.207,75.207,75.185,75.185,7510000.0
2007-09-11 22:16:00,75.187,75.19,75.181,75.184,112480000.0
2007-09-11 22:17:00,75.176,75.196,75.173,75.178,98300000.0
2007-09-11 22:18:00,75.198,75.198,75.18,75.191,112580000.0
2007-09-11 22:19:00,75.177,75.177,75.168,75.169,94680000.0
2007-09-11 22:21:00,75.207,75.207,75.201,75.201,48910000.0
2007-09-11 22:24:00,75.204,75.204,75.179,75.197,69940000.0
2007-09-11 22:25:00,75.187,75.19,75.186,75.188,71870000.0
2007-09-11 22:27:00,75.226,75.226,75.22,75.22,51440000.0
2007-09-11 22:30:00,75.235,75.238,75.229,75.229,68840000.0
2007-09-11 22:31:00,75.194,75.195,75.188,75.188,68580000.0
2007-09-11 22:32:00,75.165,75.17,75.164,75.166,82960000.0
2007-09-11 22:33:00,75.2,75.2,75.164,75.166,13340000.0
2007-09-11 22:34:00,75.18,75.18,75.16,75.172,9210000.0
2007-09-11 22:35:00,75.157,75.166,75.157,75.159,71660000.0
2007-09-11 22:36:00,75.19,75.19,75.161,75.161,71770000.0
2007-09-11 22:37:00,75.167,75.167,75.158,75.159,76360000.0
2007-09-11 22:39:00,75.189,75.189,75.145,75.145,105300000.0
2007-09-11 22:41:00,75.147,75.147,75.137,75.137,91140000.0
2007-09-11 22:42:00,75.163,75.163,75.153,75.153,56720000.0
2007-09-11 22:43:00,75.157,75.163,75.153,75.163,98990000.0
2007-09-11 22:44:00,75.174,75.174,75.162,75.162,97780000.0
2007-09-11 22:45:00,75.191,75.191,75.164,75.164,63860000.0
2007-09-11 22:46:00,75.149,75.155,75.143,75.155,42320000.0
2007-09-11 22:47:00,75.145,75.155,75.142,75.155,46220000.0
2007-09-11 22:48:00,75.168,75.184,75.167,75.184,14080000.0
2007-09-11 22:49:00,75.191,75.191,75.178,75.184,9200000.0
2007-09-11 22:50:00,75.197,75.197,75.191,75.191,56980000.0
2007-09-11 22:51:00,75.215,75.215,75.183,75.183,41570000.0
2007-09-11 22:52:00,75.186,75.187,75.182,75.187,13940000.0
2007-09-11 22:53:00,75.182,75.196,75.181,75.189,102080000.0
2007-09-11 22:54:00,75.226,75.226,75.187,75.187,51990000.0
2007-09-11 22:55:00,75.17,75.193,75.17,75.193,6950000.0
2007-09-11 22:56:00,75.188,75.195,75.183,75.194,68420000.0
2007-09-11 22:57:00,75.232,75.232,75.197,75.197,68330000.0
2007-09-11 22:58:00,75.173,75.182,75.167,75.172,19050000.0
2007-09-11 22:59:00,75.178,75.189,75.165,75.165,73500000.0
2007-09-11 23:00:00,75.195,75.196,75.188,75.188,130290000.0
2007-09-11 23:02:00,75.146,75.155,75.146,75.155,47090000.0
2007-09-11 23:03:00,75.188,75.188,75.152,75.16,32090000.0
2007-09-11 23:04:00,75.166,75.166,75.16,75.166,44870000.0
2007-09-11 23:05:00,75.156,75.159,75.155,75.157,38810000.0
2007-09-11 23:06:00,75.195,75.195,75.165,75.177,34940000.0
2007-09-11 23:07:00,75.173,75.186,75.173,75.177,10530000.0
2007-09-11 23:08:00,75.168,75.175,75.168,75.175,38870000.0
2007-09-11 23:09:00,75.197,75.198,75.191,75.191,62180000.0
2007-09-11 23:10:00,75.168,75.17,75.167,75.168,42000000.0
2007-09-11 23:11:00,75.175,75.175,75.163,75.17,50880000.0
2007-09-11 23:12:00,75.191,75.191,75.148,75.183,45010000.0
2007-09-11 23:13:00,75.181,75.203,75.181,75.203,40820000.0
2007-09-11 23:14:00,75.216,75.217,75.21,75.217,69150000.0
2007-09-11 23:15:00,75.235,75.235,75.207,75.216,12010000.0
2007-09-11 23:17:00,75.197,75.198,75.195,75.195,53070000.0
2007-09-11 23:18:00,75.234,75.235,75.227,75.227,32350000.0
2007-09-11 23:20:00,75.206,75.207,75.199,75.207,51960000.0
2007-09-11 23:21:00,75.235,75.235,75.215,75.22,96490000.0
2007-09-11 23:23:00,75.23,75.237,75.229,75.237,60200000.0
2007-09-11 23:24:00,75.274,75.274,75.243,75.243,122820000.0
2007-09-11 23:25:00,75.218,75.226,75.213,75.221,82320000.0
2007-09-11 23:26:00,75.21,75.214,75.205,75.214,37610000.0
2007-09-11 23:27:00,75.254,75.254,75.248,75.248,2860000.0
2007-09-11 23:28:00,75.209,75.21,75.207,75.209,48940000.0
2007-09-11 23:29:00,75.199,75.2,75.193,75.197,124090000.0
2007-09-11 23:30:00,75.226,75.226,75.221,75.223,82100000.0
2007-09-11 23:31:00,75.208,75.209,75.208,75.209,3940000.0
2007-09-11 23:32:00,75.197,75.2,75.195,75.196,50000000.0
2007-09-11 23:33:00,75.227,75.227,75.208,75.208,6380000.0
2007-09-11 23:34:00,75.196,75.218,75.193,75.193,13560000.0
2007-09-11 23:36:00,75.182,75.182,75.162,75.167,64860000.0
2007-09-11 23:37:00,75.176,75.176,75.171,75.171,3950000.0
2007-09-11 23:39:00,75.192,75.192,75.17,75.17,114410000.0
2007-09-11 23:42:00,75.2,75.2,75.171,75.171,132580000.0
2007-09-11 23:45:00,75.182,75.212,75.182,75.204,76760000.0
2007-09-11 23:46:00,75.195,75.196,75.191,75.192,83650000.0
2007-09-11 23:47:00,75.196,75.203,75.192,75.192,77510000.0
2007-09-11 23:48:00,75.235,75.235,75.203,75.211,66500000.0
2007-09-11 23:49:00,75.215,75.222,75.215,75.222,3760000.0
2007-09-11 23:50:00,75.232,75.246,75.232,75.238,78270000.0
2007-09-11 23:51:00,75.276,75.276,75.271,75.271,4320000.0
2007-09-11 23:53:00,75.227,75.228,75.222,75.228,68140000.0
2007-09-11 23:54:00,75.255,75.255,75.214,75.214,94370000.0
2007-09-11 23:55:00,75.2,75.207,75.2,75.206,94200000.0
2007-09-11 23:56:00,75.218,75.218,75.21,75.211,91580000.0
2007-09-11 23:57:00,75.245,75.245,75.234,75.234,2630000.0
2007-09-11 23:59:00,75.229,75.238,75.229,75.238,82540000.0
2007-09-12 00:00:00,75.275,75.275,75.232,75.238,62400000.0
2007-09-12 00:02:00,75.229,75.237,75.229,75.234,73400000.0
2007-09-12 00:03:00,75.262,75.262,75.212,75.212,55020000.0
2007-09-12 00:04:00,75.215,75.215,75.193,75.205,90890000.0
2007-09-12 00:05:00,75.217,75.221,75.216,75.218,109450000.0
2007-09-12 00:06:00,75.245,75.245,75.228,75.228,7030000.0
2007-09-12 00:07:00,75.236,75.237,75.23,75.237,11260000.0
2007-09-12 00:08:00,75.244,75.249,75.238,75.238,63960000.0
2007-09-12 00:09:00,75.268,75.268,75.23,75.234,96600000.0
2007-09-12 00:12:00,75.254,75.254,75.216,75.229,71200000.0
2007-09-12 00:13:00,75.217,75.217,75.2,75.2,60340000.0
2007-09-12 00:14:00,75.189,75.205,75.189,75.205,72580000.0
2007-09-12 00:15:00,75.236,75.236,75.202,75.202,57280000.0
2007-09-12 00:16:00,75.169,75.185,75.169,75.185,46980000.0
2007-09-12 00:17:00,75.195,75.199,75.191,75.198,65900000.0
2007-09-12 00:18:00,75.226,75.226,75.207,75.207,57060000.0
2007-09-12 00:19:00,75.195,75.206,75.195,75.206,38620000.0
2007-09-12 00:20:00,75.216,75.216,75.208,75.214,44590000.0
2007-09-12 00:21:00,75.244,75.25,75.241,75.241,96850000.0
2007-09-12 00:23:00,75.208,75.21,75.205,75.208,136170000.0
2007-09-12 00:24:00,75.233,75.233,75.194,75.201,72080000.0
2007-09-12 00:25:00,75.206,75.206,75.19,75.19,7320000.0
2007-09-12 00:26:00,75.199,75.199,75.197,75.198,32020000.0
2007-09-12 00:27:00,75.226,75.226,75.22,75.22,3010000.0
2007-09-12 00:29:00,75.188,75.191,75.184,75.188,124250000.0
2007-09-12 00:30:00,75.226,75.226,75.201,75.206,8910000.0
2007-09-12 00:31:00,75.199,75.199,75.199,75.199,3380000.0
2007-09-12 00:33:00,75.245,75.245,75.192,75.192,28280000.0
2007-09-12 00:34:00,75.197,75.2,75.197,75.198,68970000.0
2007-09-12 00:36:00,75.244,75.248,75.237,75.237,118510000.0
2007-09-12 00:39:00,75.223,75.223,75.192,75.192,124870000.0
2007-09-12 00:40:00,75.196,75.196,75.19,75.19,100620000.0
2007-09-12 00:41:00,75.181,75.187,75.18,75.187,120930000.0
2007-09-12 00:42:00,75.213,75.213,75.181,75.181,46090000.0
2007-09-12 00:44:00,75.188,75.19,75.188,75.189,28710000.0
2007-09-12 00:45:00,75.213,75.213,75.188,75.191,51330000.0
2007-09-12 00:47:00,75.18,75.187,75.18,75.187,43320000.0
2007-09-12 00:48:00,75.215,75.215,75.202,75.203,53750000.0
2007-09-12 00:49:00,75.205,75.205,75.201,75.201,108820000.0
2007-09-12 00:50:00,75.207,75.209,75.204,75.208,99120000.0
2007-09-12 00:51:00,75.224,75.224,75.202,75.202,72330000.0
2007-09-12 00:52:00,75.189,75.195,75.189,75.195,6570000.0
2007-09-12 00:54:00,75.24,75.24,75.195,75.195,102190000.0
2007-09-12 00:55:00,75.183,75.183,75.177,75.177,7320000.0
2007-09-12 00:57:00,75.201,75.201,75.171,75.178,99990000.0
2007-09-12 00:58:00,75.17,75.177,75.17,75.177,66380000.0
2007-09-12 00:59:00,75.188,75.19,75.187,75.189,87620000.0
2007-09-12 01:00:00,75.23,75.23,75.176,75.176,62190000.0
2007-09-12 01:03:00,75.206,75.206,75.155,75.155,33250000.0
2007-09-12 01:05:00,75.14,75.148,75.14,75.146,69010000.0
2007-09-12 01:06:00,75.184,75.184,75.148,75.148,8450000.0
2007-09-12 01:07:00,75.137,75.142,75.131,75.131,11100000.0
2007-09-12 01:08:00,75.118,75.123,75.111,75.117,72760000.0
2007-09-12 01:09:00,75.153,75.153,75.115,75.115,66250000.0
2007-09-12 01:11:00,75.119,75.124,75.111,75.116,48400000.0
2007-09-12 01:12:00,75.153,75.153,75.113,75.113,38890000.0
2007-09-12 01:13:00,75.1,75.103,75.098,75.098,9820000.0
2007-09-12 01:14:00,75.106,75.106,75.098,75.098,76960000.0
2007-09-12 01:15:00,75.122,75.122,75.096,75.105,12780000.0
2007-09-12 01:16:00,75.105,75.122,75.105,75.119,8650000.0
2007-09-12 01:18:00,75.146,75.146,75.138,75.138,64820000.0
2007-09-12 01:19:00,75.11,75.118,75.11,75.116,69660000.0
2007-09-12 01:21:00,75.156,75.156,75.149,75.149,101870000.0
2007-09-12 01:22:00,75.125,75.13,75.119,75.119,116280000.0
2007-09-12 01:23:00,75.131,75.143,75.131,75.138,78350000.0
2007-09-12 01:24:00,75.161,75.161,75.108,75.12,69960000.0
2007-09-12 01:25:00,75.11,75.123,75.11,75.12,14470000.0
2007-09-12 01:26:00,75.108,75.11,75.106,75.109,92860000.0
2007-09-12 01:27:00,75.124,75.124,75.114,75.116,9770000.0
2007-09-12 01:28:00,75.106,75.106,75.1,75.104,11950000.0
2007-09-12 01:29:00,75.115,75.115,75.101,75.101,41310000.0
2007-09-12 01:30:00,75.127,75.127,75.107,75.107,10890000.0
2007-09-12 01:31:00,75.101,75.114,75.1,75.114,53280000.0
2007-09-12 01:32:00,75.127,75.14,75.117,75.119,99820000.0
2007-09-12 01:33:00,75.115,75.131,75.115,75.127,80740000.0
2007-09-12 01:34:00,75.145,75.154,75.142,75.142,10150000.0
2007-09-12 01:35:00,75.134,75.152,75.134,75.146,109180000.0
2007-09-12 01:36:00,75.169,75.169,75.124,75.124,94880000.0
2007-09-12 01:37:00,75.127,75.132,75.126,75.129,93250000.0
2007-09-12 01:38:00,75.114,75.115,75.094,75.115,112800000.0
2007-09-12 01:39:00,75.155,75.156,75.149,75.15,113660000.0
2007-09-12 01:40:00,75.111,75.134,75.111,75.134,82290000.0
2007-09-12 01:41:00,75.13,75.136,75.129,75.131,83450000.0
2007-09-12 01:42:00,75.164,75.164,75.143,75.143,147140000.0
2007-09-12 01:43:00,75.137,75.137,75.112,75.125,11540000.0
2007-09-12 01:44:00,75.123,75.135,75.123,75.129,47300000.0
2007-09-12 01:45:00,75.154,75.154,75.142,75.142,7510000.0
2007-09-12 01:46:00,75.127,75.128,75.121,75.121,132070000.0
2007-09-12 01:48:00,75.15,75.15,75.15,75.15,4880000.0
2007-09-12 01:49:00,75.123,75.142,75.123,75.14,20550000.0
2007-09-12 01:50:00,75.152,75.156,75.129,75.129,142490000.0
2007-09-12 01:51:00,75.15,75.15,75.118,75.118,84450000.0
2007-09-12 01:52:00,75.129,75.129,75.122,75.122,11350000.0
2007-09-12 01:53:00,75.116,75.116,75.109,75.111,62030000.0
2007-09-12 01:54:00,75.137,75.137,75.091,75.091,53040000.0
2007-09-12 01:56:00,75.095,75.097,75.089,75.089,103810000.0
2007-09-12 01:57:00,75.107,75.107,75.091,75.091,4690000.0
2007-09-12 01:58:00,75.06,75.067,75.06,75.067,7130000.0
2007-09-12 02:00:00,75.104,75.104,75.095,75.095,3010000.0
2007-09-12 02:01:00,75.071,75.071,75.048,75.048,117830000.0
2007-09-12 02:02:00,75.035,75.037,75.028,75.037,59430000.0
2007-09-12 02:03:00,75.032,75.061,75.026,75.032,59270000.0
2007-09-12 02:04:00,75.044,75.065,75.044,75.065,100750000.0
2007-09-12 02:05:00,75.05,75.063,75.05,75.063,81820000.0
2007-09-12 02:06:00,75.104,75.104,75.068,75.068,161970000.0
2007-09-12 02:07:00,75.054,75.063,75.048,75.056,147180000.0
2007-09-12 02:08:00,75.051,75.073,75.051,75.073,131070000.0
2007-09-12 02:09:00,75.098,75.098,75.073,75.073,9760000.0
2007-09-12 02:10:00,75.062,75.084,75.062,75.084,95250000.0
2007-09-12 02:11:00,75.094,75.094,75.068,75.068,96010000.0
2007-09-12 02:12:00,75.103,75.103,75.073,75.078,161100000.0
2007-09-12 02:13:00,75.072,75.08,75.071,75.077,115760000.0
2007-09-12 02:14:00,75.068,75.068,75.061,75.067,54550000.0
2007-09-12 02:15:00,75.101,75.101,75.062,75.062,126400000.0
2007-09-12 02:16:00,75.066,75.066,75.058,75.058,156230000.0
2007-09-12 02:17:00,75.048,75.057,75.048,75.056,152020000.0
2007-09-12 02:18:00,75.101,75.101,75.055,75.07,96310000.0
2007-09-12 02:19:00,75.062,75.066,75.05,75.057,121370000.0
2007-09-12 02:20:00,75.061,75.061,75.046,75.058,134340000.0
2007-09-12 02:21:00,75.103,75.105,75.095,75.095,87710000.0
2007-09-12 02:22:00,75.046,75.057,75.046,75.046,115710000.0
2007-09-12 02:23:00,75.039,75.065,75.039,75.065,58730000.0
2007-09-12 02:24:00,75.105,75.105,75.063,75.063,59440000.0
2007-09-12 02:25:00,75.068,75.071,75.062,75.069,100200000.0
2007-09-12 02:26:00,75.06,75.068,75.06,75.06,77740000.0
2007-09-12 02:27:00,75.099,75.099,75.057,75.057,149830000.0
2007-09-12 02:28:00,75.063,75.07,75.062,75.068,159530000.0
2007-09-12 02:29:00,75.059,75.067,75.058,75.059,122060000.0
2007-09-12 02:30:00,75.076,75.087,75.054,75.054,14660000.0
2007-09-12 02:31:00,75.065,75.067,75.054,75.054,160050000.0
2007-09-12 02:32:00,75.063,75.07,75.063,75.068,156000000.0
2007-09-12 02:33:00,75.091,75.091,75.053,75.053,127230000.0
2007-09-12 02:34:00,75.058,75.061,75.051,75.051,21620000.0
2007-09-12 02:35:00,75.057,75.057,75.05,75.057,103610000.0
2007-09-12 02:36:00,75.055,75.085,75.055,75.063,75670000.0
2007-09-12 02:37:00,75.069,75.075,75.056,75.061,157570000.0
2007-09-12 02:38:00,75.055,75.065,75.053,75.065,155640000.0
2007-09-12 02:39:00,75.104,75.104,75.066,75.066,119990000.0
2007-09-12 02:40:00,75.063,75.063,75.054,75.054,8110000.0
2007-09-12 02:41:00,75.061,75.081,75.057,75.077,59770000.0
2007-09-12 02:42:00,75.106,75.106,75.077,75.088,54740000.0
2007-09-12 02:43:00,75.08,75.087,75.08,75.087,100150000.0
2007-09-12 02:44:00,75.081,75.085,75.08,75.085,74590000.0
2007-09-12 02:45:00,75.122,75.122,75.079,75.095,152420000.0
2007-09-12 02:46:00,75.083,75.095,75.083,75.088,167990000.0
2007-09-12 02:47:00,75.093,75.093,75.07,75.082,122570000.0
2007-09-12 02:48:00,75.105,75.105,75.083,75.094,15290000.0
2007-09-12 02:49:00,75.094,75.1,75.094,75.1,4690000.0
2007-09-12 02:50:00,75.115,75.118,75.109,75.11,118030000.0
2007-09-12 02:51:00,75.141,75.141,75.11,75.11,8260000.0
2007-09-12 02:52:00,75.117,75.117,75.109,75.109,7410000.0
2007-09-12 02:53:00,75.096,75.098,75.091,75.092,101350000.0
2007-09-12 02:54:00,75.1,75.115,75.1,75.108,83260000.0
2007-09-12 02:55:00,75.098,75.1,75.085,75.099,152380000.0
2007-09-12 02:56:00,75.094,75.106,75.094,75.105,160010000.0
2007-09-12 02:57:00,75.107,75.122,75.101,75.111,124660000.0
2007-09-12 02:58:00,75.115,75.115,75.115,75.115,1730000.0
2007-09-12 03:00:00,75.113,75.143,75.113,75.137,58170000.0
2007-09-12 03:01:00,75.121,75.144,75.114,75.144,87880000.0
2007-09-12 03:02:00,75.11,75.123,75.11,75.123,73970000.0
2007-09-12 03:03:00,75.134,75.134,75.106,75.106,144650000.0
2007-09-12 03:04:00,75.118,75.138,75.115,75.115,149060000.0
2007-09-12 03:05:00,75.127,75.13,75.111,75.111,120440000.0
2007-09-12 03:06:00,75.137,75.138,75.112,75.138,11010000.0
2007-09-12 03:07:00,75.118,75.136,75.113,75.113,14270000.0
2007-09-12 03:08:00,75.136,75.143,75.115,75.136,109870000.0
2007-09-12 03:09:00,75.129,75.129,75.127,75.127,3380000.0
2007-09-12 03:10:00,75.143,75.143,75.108,75.11,14470000.0
2007-09-12 03:11:00,75.098,75.127,75.096,75.102,155940000.0
2007-09-12 03:12:00,75.13,75.13,75.086,75.099,117730000.0
2007-09-12 03:13:00,75.107,75.14,75.105,75.14,12390000.0
2007-09-12 03:14:00,75.128,75.171,75.128,75.145,149300000.0
2007-09-12 03:15:00,75.193,75.193,75.143,75.151,113440000.0
2007-09-12 03:16:00,75.166,75.179,75.166,75.179,6610000.0
2007-09-12 03:17:00,75.192,75.22,75.19,75.218,110120000.0
2007-09-12 03:18:00,75.191,75.217,75.191,75.217,14870000.0
2007-09-12 03:19:00,75.196,75.212,75.196,75.209,15200000.0
2007-09-12 03:20:00,75.197,75.211,75.187,75.192,116720000.0
2007-09-12 03:21:00,75.223,75.223,75.166,75.166,89280000.0
2007-09-12 03:22:00,75.178,75.18,75.177,75.179,87180000.0
2007-09-12 03:23:00,75.153,75.184,75.153,75.169,119980000.0
2007-09-12 03:24:00,75.203,75.203,75.16,75.16,112490000.0
2007-09-12 03:25:00,75.172,75.172,75.156,75.162,111970000.0
2007-09-12 03:26:00,75.148,75.152,75.146,75.147,137900000.0
2007-09-12 03:27:00,75.176,75.177,75.171,75.173,151790000.0
2007-09-12 03:28:00,75.143,75.173,75.143,75.173,96340000.0
2007-09-12 03:30:00,75.181,75.191,75.137,75.158,142810000.0
2007-09-12 03:31:00,75.198,75.198,75.148,75.15,115320000.0
2007-09-12 03:32:00,75.182,75.202,75.182,75.202,55190000.0
2007-09-12 03:33:00,75.213,75.213,75.176,75.19,119720000.0
2007-09-12 03:34:00,75.159,75.169,75.159,75.165,143980000.0
2007-09-12 03:35:00,75.157,75.162,75.154,75.158,145310000.0
2007-09-12 03:36:00,75.17,75.19,75.151,75.151,97120000.0
2007-09-12 03:37:00,75.16,75.162,75.148,75.155,117410000.0
2007-09-12 03:38:00,75.146,75.174,75.146,75.174,123490000.0
2007-09-12 03:39:00,75.149,75.181,75.135,75.154,80600000.0
2007-09-12 03:40:00,75.162,75.17,75.141,75.141,104040000.0
2007-09-12 03:41:00,75.146,75.146,75.137,75.146,55130000.0
2007-09-12 03:42:00,75.185,75.185,75.151,75.151,49180000.0
2007-09-12 03:43:00,75.156,75.157,75.15,75.151,85420000.0
2007-09-12 03:45:00,75.175,75.175,75.144,75.168,146810000.0
2007-09-12 03:46:00,75.137,75.163,75.137,75.163,149260000.0
2007-09-12 03:47:00,75.174,75.174,75.144,75.158,107850000.0
2007-09-12 03:48:00,75.158,75.158,75.12,75.14,17580000.0
2007-09-12 03:49:00,75.127,75.128,75.117,75.121,151820000.0
2007-09-12 03:50:00,75.114,75.127,75.114,75.127,144560000.0
2007-09-12 03:51:00,75.191,75.191,75.124,75.124,109850000.0
2007-09-12 03:52:00,75.137,75.15,75.112,75.112,13150000.0
2007-09-12 03:53:00,75.117,75.137,75.095,75.137,120710000.0
2007-09-12 03:54:00,75.129,75.129,75.116,75.116,3200000.0
2007-09-12 03:55:00,75.142,75.142,75.097,75.097,145150000.0
2007-09-12 03:57:00,75.126,75.134,75.095,75.134,122230000.0
2007-09-12 03:58:00,75.11,75.119,75.11,75.119,4320000.0
2007-09-12 04:00:00,75.117,75.117,75.109,75.109,52310000.0
2007-09-12 04:03:00,75.123,75.123,75.09,75.109,156810000.0
2007-09-12 04:04:00,75.093,75.1,75.093,75.097,156000000.0
2007-09-12 04:05:00,75.088,75.091,75.084,75.088,121430000.0
2007-09-12 04:06:00,75.124,75.124,75.117,75.119,4550000.0
2007-09-12 04:09:00,75.124,75.124,75.091,75.091,61900000.0
2007-09-12 04:10:00,75.095,75.104,75.086,75.103,100480000.0
2007-09-12 04:11:00,75.117,75.12,75.117,75.118,71970000.0
2007-09-12 04:12:00,75.133,75.133,75.108,75.108,157920000.0
2007-09-12 04:14:00,75.117,75.121,75.114,75.118,126420000.0
2007-09-12 04:15:00,75.122,75.125,75.118,75.118,6390000.0
2007-09-12 04:16:00,75.094,75.094,75.083,75.083,7130000.0
2007-09-12 04:17:00,75.092,75.097,75.087,75.097,133540000.0
2007-09-12 04:18:00,75.154,75.157,75.147,75.147,90370000.0
2007-09-12 04:21:00,75.135,75.142,75.111,75.136,56530000.0
2007-09-12 04:22:00,75.115,75.141,75.114,75.114,96660000.0
2007-09-12 04:23:00,75.103,75.132,75.102,75.102,75580000.0
2007-09-12 04:24:00,75.137,75.137,75.122,75.131,161030000.0
2007-09-12 04:25:00,75.102,75.111,75.1,75.101,156750000.0
2007-09-12 04:26:00,75.116,75.134,75.098,75.134,122310000.0
2007-09-12 04:27:00,75.13,75.13,75.113,75.113,9280000.0
2007-09-12 04:28:00,75.099,75.114,75.098,75.098,114320000.0
2007-09-12 04:29:00,75.131,75.141,75.113,75.138,56760000.0
2007-09-12 04:30:00,75.162,75.162,75.127,75.133,59820000.0
2007-09-12 04:31:00,75.126,75.158,75.126,75.147,98300000.0
2007-09-12 04:32:00,75.161,75.161,75.127,75.158,78490000.0
2007-09-12 04:33:00,75.163,75.163,75.135,75.143,164340000.0
2007-09-12 04:34:00,75.115,75.126,75.115,75.118,165290000.0
2007-09-12 04:35:00,75.127,75.127,75.12,75.121,127600000.0
2007-09-12 04:36:00,75.171,75.171,75.133,75.135,12290000.0
2007-09-12 04:37:00,75.144,75.152,75.141,75.152,14300000.0
2007-09-12 04:38:00,75.157,75.159,75.15,75.152,116880000.0
2007-09-12 04:39:00,75.169,75.169,75.146,75.146,12170000.0
2007-09-12 04:41:00,75.138,75.162,75.133,75.157,122500000.0
2007-09-12 04:42:00,75.154,75.154,75.122,75.122,14350000.0
2007-09-12 04:43:00,75.115,75.141,75.115,75.137,162820000.0
2007-09-12 04:44:00,75.117,75.14,75.114,75.127,153420000.0
2007-09-12 04:45:00,75.17,75.17,75.134,75.143,125870000.0
2007-09-12 04:46:00,75.147,75.158,75.147,75.158,3570000.0
2007-09-12 04:47:00,75.146,75.165,75.135,75.165,115010000.0
2007-09-12 04:48:00,75.172,75.172,75.158,75.171,10220000.0
2007-09-12 04:49:00,75.153,75.181,75.153,75.162,160920000.0
2007-09-12 04:50:00,75.174,75.198,75.164,75.173,115310000.0
2007-09-12 04:51:00,75.211,75.211,75.174,75.196,16400000.0
2007-09-12 04:52:00,75.189,75.189,75.165,75.166,18990000.0
2007-09-12 04:53:00,75.188,75.188,75.165,75.176,166290000.0
2007-09-12 04:54:00,75.201,75.201,75.151,75.169,120700000.0
2007-09-12 04:55:00,75.154,75.154,75.154,75.154,1690000.0
2007-09-12 04:56:00,75.149,75.173,75.144,75.173,95510000.0
2007-09-12 04:57:00,75.172,75.172,75.133,75.133,80400000.0
2007-09-12 04:58:00,75.12,75.144,75.112,75.124,150890000.0
2007-09-12 04:59:00,75.16,75.165,75.134,75.165,150620000.0
2007-09-12 05:00:00,75.165,75.165,75.132,75.132,112060000.0
2007-09-12 05:02:00,75.133,75.139,75.128,75.13,164370000.0
2007-09-12 05:03:00,75.164,75.164,75.144,75.144,118300000.0
2007-09-12 05:04:00,75.13,75.144,75.13,75.144,7170000.0
2007-09-12 05:05:00,75.138,75.163,75.129,75.163,137660000.0
2007-09-12 05:06:00,75.174,75.174,75.145,75.149,86420000.0
2007-09-12 05:09:00,75.187,75.187,75.179,75.179,57290000.0
2007-09-12 05:11:00,75.159,75.167,75.159,75.161,79200000.0
2007-09-12 05:12:00,75.193,75.193,75.15,75.15,162920000.0
2007-09-12 05:14:00,75.155,75.157,75.147,75.156,118070000.0
2007-09-12 05:15:00,75.193,75.193,75.188,75.188,6940000.0
2007-09-12 05:16:00,75.177,75.188,75.171,75.183,15800000.0
2007-09-12 05:17:00,75.186,75.209,75.186,75.198,97660000.0
2007-09-12 05:18:00,75.192,75.222,75.192,75.217,79590000.0
2007-09-12 05:19:00,75.205,75.205,75.176,75.176,151470000.0
2007-09-12 05:20:00,75.199,75.199,75.17,75.173,163110000.0
2007-09-12 05:21:00,75.19,75.19,75.159,75.161,113420000.0
2007-09-12 05:22:00,75.181,75.181,75.174,75.174,5830000.0
2007-09-12 05:24:00,75.196,75.196,75.188,75.188,5350000.0
2007-09-12 05:25:00,75.153,75.16,75.152,75.158,164650000.0
2007-09-12 05:26:00,75.169,75.189,75.163,75.186,112790000.0
2007-09-12 05:27:00,75.207,75.207,75.186,75.186,6760000.0
2007-09-12 05:28:00,75.146,75.146,75.133,75.133,145280000.0
2007-09-12 05:30:00,75.181,75.181,75.144,75.144,120770000.0
2007-09-12 05:31:00,75.145,75.145,75.141,75.141,6570000.0
2007-09-12 05:32:00,75.148,75.151,75.144,75.149,116520000.0
2007-09-12 05:33:00,75.173,75.173,75.147,75.147,5870000.0
2007-09-12 05:34:00,75.148,75.153,75.142,75.143,166170000.0
2007-09-12 05:35:00,75.134,75.145,75.134,75.145,161490000.0
2007-09-12 05:36:00,75.181,75.181,75.137,75.143,116160000.0
2007-09-12 05:37:00,75.132,75.167,75.132,75.167,16370000.0
2007-09-12 05:38:00,75.148,75.171,75.142,75.142,78320000.0
2007-09-12 05:39:00,75.166,75.166,75.154,75.154,162010000.0
2007-09-12 05:40:00,75.128,75.162,75.128,75.148,144660000.0
2007-09-12 05:41:00,75.119,75.128,75.119,75.127,116890000.0
2007-09-12 05:42:00,75.155,75.155,75.126,75.128,16560000.0
2007-09-12 05:43:00,75.158,75.159,75.158,75.159,4130000.0
2007-09-12 05:44:00,75.143,75.143,75.122,75.138,118510000.0
2007-09-12 05:45:00,75.138,75.143,75.129,75.143,12660000.0
2007-09-12 05:46:00,75.127,75.127,75.119,75.119,101500000.0
2007-09-12 05:47:00,75.14,75.146,75.14,75.14,79740000.0
2007-09-12 05:48:00,75.157,75.157,75.129,75.149,154920000.0
2007-09-12 05:49:00,75.136,75.168,75.136,75.158,151500000.0
2007-09-12 05:50:00,75.159,75.223,75.159,75.204,124640000.0
2007-09-12 05:51:00,75.226,75.226,75.193,75.21,14090000.0
2007-09-12 05:52:00,75.198,75.227,75.195,75.212,151630000.0
2007-09-12 05:53:00,75.198,75.22,75.195,75.202,120670000.0
2007-09-12 05:54:00,75.222,75.222,75.203,75.209,12390000.0
2007-09-12 05:55:00,75.181,75.196,75.177,75.18,18110000.0
2007-09-12 05:56:00,75.208,75.229,75.199,75.216,76930000.0
2007-09-12 05:57:00,75.23,75.23,75.202,75.228,156240000.0
2007-09-12 05:58:00,75.264,75.296,75.228,75.25,151570000.0
2007-09-12 05:59:00,75.276,75.291,75.251,75.277,118340000.0
2007-09-12 06:00:00,75.303,75.303,75.26,75.27,15200000.0
2007-09-12 06:01:00,75.268,75.282,75.219,75.219,159500000.0
2007-09-12 06:02:00,75.23,75.266,75.23,75.24,151020000.0
2007-09-12 06:03:00,75.262,75.291,75.237,75.272,120240000.0
2007-09-12 06:04:00,75.227,75.252,75.223,75.238,14090000.0
2007-09-12 06:05:00,75.243,75.282,75.243,75.282,158570000.0
2007-09-12 06:06:00,75.284,75.284,75.256,75.281,166880000.0
2007-09-12 06:07:00,75.274,75.274,75.253,75.253,91310000.0
2007-09-12 06:08:00,75.24,75.264,75.223,75.236,122780000.0
2007-09-12 06:09:00,75.289,75.289,75.247,75.267,131590000.0
2007-09-12 06:10:00,75.229,75.243,75.229,75.243,80300000.0
2007-09-12 06:11:00,75.262,75.273,75.234,75.242,110610000.0
2007-09-12 06:12:00,75.269,75.269,75.219,75.239,69560000.0
2007-09-12 06:13:00,75.248,75.248,75.24,75.246,60010000.0
2007-09-12 06:14:00,75.241,75.247,75.24,75.245,97440000.0
2007-09-12 06:15:00,75.215,75.265,75.196,75.196,68200000.0
2007-09-12 06:16:00,75.215,75.215,75.183,75.199,154270000.0
2007-09-12 06:17:00,75.216,75.238,75.208,75.212,160650000.0
2007-09-12 06:18:00,75.233,75.233,75.187,75.192,121560000.0
2007-09-12 06:19:00,75.205,75.221,75.198,75.215,25010000.0
2007-09-12 06:20:00,75.194,75.227,75.194,75.226,163800000.0
2007-09-12 06:21:00,75.238,75.239,75.229,75.237,126140000.0
2007-09-12 06:22:00,75.236,75.236,75.215,75.218,13370000.0
2007-09-12 06:23:00,75.23,75.252,75.227,75.232,74510000.0
2007-09-12 06:24:00,75.249,75.249,75.219,75.225,154730000.0
2007-09-12 06:25:00,75.25,75.26,75.242,75.248,162690000.0
2007-09-12 06:26:00,75.277,75.28,75.254,75.254,118750000.0
2007-09-12 06:27:00,75.258,75.279,75.248,75.248,18530000.0
2007-09-12 06:28:00,75.276,75.276,75.242,75.268,79430000.0
2007-09-12 06:29:00,75.268,75.29,75.267,75.29,109420000.0
2007-09-12 06:30:00,75.295,75.296,75.262,75.272,63590000.0
2007-09-12 06:31:00,75.291,75.303,75.283,75.303,56490000.0
2007-09-12 06:32:00,75.269,75.282,75.263,75.269,102320000.0
2007-09-12 06:33:00,75.293,75.293,75.257,75.273,80970000.0
2007-09-12 06:34:00,75.243,75.274,75.238,75.238,159510000.0
2007-09-12 06:35:00,75.244,75.25,75.243,75.248,161820000.0
2007-09-12 06:36:00,75.286,75.288,75.279,75.281,115040000.0
2007-09-12 06:37:00,75.26,75.276,75.256,75.267,18210000.0
2007-09-12 06:38:00,75.26,75.274,75.243,75.274,133190000.0
2007-09-12 06:39:00,75.285,75.285,75.256,75.256,91510000.0
2007-09-12 06:40:00,75.248,75.257,75.248,75.254,117470000.0
2007-09-12 06:42:00,75.288,75.288,75.279,75.279,59310000.0
2007-09-12 06:43:00,75.253,75.29,75.253,75.271,96270000.0
2007-09-12 06:44:00,75.277,75.277,75.27,75.27,75370000.0
2007-09-12 06:45:00,75.29,75.29,75.259,75.27,151300000.0
2007-09-12 06:47:00,75.248,75.256,75.248,75.255,114010000.0
2007-09-12 06:48:00,75.268,75.268,75.256,75.258,10940000.0
2007-09-12 06:49:00,75.266,75.289,75.266,75.278,159050000.0
2007-09-12 06:50:00,75.25,75.257,75.249,75.25,115320000.0
2007-09-12 06:51:00,75.272,75.272,75.253,75.256,15100000.0
2007-09-12 06:53:00,75.249,75.257,75.249,75.256,86520000.0
2007-09-12 06:54:00,75.278,75.28,75.264,75.264,163420000.0
2007-09-12 06:55:00,75.244,75.256,75.244,75.256,160130000.0
2007-09-12 06:57:00,75.276,75.276,75.259,75.26,13330000.0
2007-09-12 06:58:00,75.248,75.261,75.244,75.244,18430000.0
2007-09-12 06:59:00,75.229,75.26,75.229,75.26,158400000.0
2007-09-12 07:00:00,75.287,75.288,75.279,75.28,117530000.0
2007-09-12 07:01:00,75.265,75.272,75.265,75.272,4170000.0
2007-09-12 07:02:00,75.243,75.264,75.241,75.264,158950000.0
2007-09-12 07:03:00,75.275,75.278,75.268,75.271,114730000.0
2007-09-12 07:04:00,75.254,75.262,75.251,75.261,15470000.0
2007-09-12 07:05:00,75.23,75.262,75.23,75.262,62370000.0
2007-09-12 07:06:00,75.267,75.267,75.26,75.26,55650000.0
2007-09-12 07:09:00,75.273,75.273,75.218,75.218,153670000.0
2007-09-12 07:10:00,75.205,75.215,75.205,75.214,145170000.0
2007-09-12 07:12:00,75.265,75.265,75.231,75.231,7880000.0
2007-09-12 07:13:00,75.225,75.229,75.22,75.225,116380000.0
2007-09-12 07:14:00,75.217,75.221,75.21,75.219,62730000.0
2007-09-12 07:15:00,75.242,75.242,75.215,75.218,61140000.0
2007-09-12 07:16:00,75.237,75.242,75.212,75.242,89280000.0
2007-09-12 07:17:00,75.209,75.233,75.209,75.233,78060000.0
2007-09-12 07:18:00,75.253,75.253,75.204,75.214,139790000.0
2007-09-12 07:19:00,75.187,75.212,75.182,75.182,150140000.0
2007-09-12 07:21:00,75.221,75.221,75.175,75.187,17870000.0
2007-09-12 07:22:00,75.143,75.157,75.101,75.101,23170000.0
2007-09-12 07:23:00,75.099,75.132,75.099,75.107,117520000.0
2007-09-12 07:24:00,75.122,75.134,75.097,75.097,21220000.0
2007-09-12 07:25:00,75.097,75.121,75.072,75.108,161160000.0
2007-09-12 07:26:00,75.14,75.158,75.116,75.158,163770000.0
2007-09-12 07:27:00,75.172,75.172,75.114,75.146,117590000.0
2007-09-12 07:28:00,75.117,75.129,75.101,75.111,15060000.0
2007-09-12 07:29:00,75.088,75.13,75.087,75.125,160470000.0
2007-09-12 07:30:00,75.138,75.138,75.088,75.088,118680000.0
2007-09-12 07:31:00,75.082,75.094,75.058,75.065,19230000.0
2007-09-12 07:32:00,75.019,75.068,75.01,75.068,139210000.0
2007-09-12 07:33:00,75.077,75.077,75.037,75.04,84050000.0
2007-09-12 07:34:00,75.048,75.075,75.048,75.057,114060000.0
2007-09-12 07:35:00,75.039,75.054,75.039,75.04,63020000.0
2007-09-12 07:36:00,75.074,75.078,75.038,75.043,57700000.0
2007-09-12 07:37:00,75.05,75.064,75.043,75.043,109750000.0
2007-09-12 07:38:00,75.054,75.054,74.997,75.019,72610000.0
2007-09-12 07:39:00,75.014,75.017,74.971,75.001,153310000.0
2007-09-12 07:40:00,74.992,75.018,74.977,74.988,157890000.0
2007-09-12 07:41:00,75.0,75.01,74.986,74.986,123940000.0
2007-09-12 07:42:00,75.02,75.021,74.984,74.987,17680000.0
2007-09-12 07:43:00,75.011,75.011,74.991,74.991,11640000.0
2007-09-12 07:44:00,74.989,75.009,74.983,74.999,58670000.0
2007-09-12 07:45:00,75.005,75.005,74.985,74.996,66690000.0
2007-09-12 07:46:00,75.036,75.044,75.016,75.044,102560000.0
2007-09-12 07:47:00,75.031,75.069,75.027,75.056,82450000.0
2007-09-12 07:48:00,75.081,75.081,75.037,75.037,152350000.0
2007-09-12 07:49:00,75.026,75.076,75.026,75.057,155080000.0
2007-09-12 07:50:00,75.065,75.067,75.05,75.067,113120000.0
2007-09-12 07:51:00,75.09,75.09,75.06,75.067,10740000.0
2007-09-12 07:52:00,75.054,75.054,75.033,75.041,58550000.0
2007-09-12 07:53:00,75.033,75.053,75.028,75.053,94740000.0
2007-09-12 07:54:00,75.056,75.06,75.05,75.05,75220000.0
2007-09-12 07:55:00,75.042,75.042,75.01,75.039,156580000.0
2007-09-12 07:56:00,75.051,75.075,75.026,75.075,157750000.0
2007-09-12 07:57:00,75.042,75.068,75.042,75.052,118880000.0
2007-09-12 07:58:00,75.063,75.063,75.036,75.036,15810000.0
2007-09-12 07:59:00,75.029,75.068,75.029,75.052,119170000.0
2007-09-12 08:00:00,75.049,75.08,75.045,75.059,64630000.0
2007-09-12 08:01:00,75.048,75.048,75.039,75.039,60970000.0
2007-09-12 08:02:00,75.052,75.081,75.047,75.058,90010000.0
2007-09-12 08:03:00,75.076,75.082,75.055,75.061,76040000.0
2007-09-12 08:04:00,75.086,75.086,75.049,75.055,152980000.0
2007-09-12 08:05:00,75.08,75.081,75.061,75.061,162170000.0
2007-09-12 08:06:00,75.093,75.093,75.065,75.065,115830000.0
2007-09-12 08:07:00,75.066,75.066,75.047,75.047,8680000.0
2007-09-12 08:08:00,75.061,75.072,75.053,75.053,102670000.0
2007-09-12 08:09:00,75.081,75.083,75.057,75.083,73420000.0
2007-09-12 08:10:00,75.066,75.066,75.05,75.059,159910000.0
2007-09-12 08:11:00,75.056,75.072,75.054,75.061,154880000.0
2007-09-12 08:12:00,75.084,75.084,75.053,75.053,111710000.0
2007-09-12 08:14:00,75.058,75.079,75.054,75.069,105670000.0
2007-09-12 08:15:00,75.084,75.084,75.069,75.082,12180000.0
2007-09-12 08:16:00,75.055,75.066,75.043,75.045,18060000.0
2007-09-12 08:17:00,75.072,75.072,75.033,75.044,113170000.0
2007-09-12 08:18:00,75.063,75.063,75.043,75.053,11870000.0
2007-09-12 08:19:00,75.039,75.05,75.026,75.026,155110000.0
2007-09-12 08:20:00,75.018,75.04,75.018,75.035,153400000.0
2007-09-12 08:21:00,75.066,75.075,75.039,75.06,106250000.0
2007-09-12 08:23:00,75.047,75.07,75.043,75.07,122010000.0
2007-09-12 08:24:00,75.081,75.081,75.051,75.071,60790000.0
2007-09-12 08:25:00,75.061,75.08,75.053,75.053,61630000.0
2007-09-12 08:26:00,75.062,75.077,75.047,75.061,101500000.0
2007-09-12 08:27:00,75.075,75.081,75.053,75.053,83020000.0
2007-09-12 08:28:00,75.063,75.082,75.061,75.078,157420000.0
2007-09-12 08:29:00,75.073,75.079,75.072,75.078,155140000.0
2007-09-12 08:30:00,75.067,75.1,75.066,75.086,114420000.0
2007-09-12 08:31:00,75.106,75.106,75.088,75.101,14680000.0
2007-09-12 08:32:00,75.113,75.113,75.086,75.098,124400000.0
2007-09-12 08:33:00,75.105,75.105,75.082,75.083,11350000.0
2007-09-12 08:35:00,75.081,75.11,75.081,75.1,81380000.0
2007-09-12 08:36:00,75.131,75.131,75.065,75.065,87320000.0
2007-09-12 08:37:00,75.068,75.068,75.059,75.06,153640000.0
2007-09-12 08:38:00,75.072,75.093,75.072,75.08,108310000.0
2007-09-12 08:39:00,75.111,75.111,75.087,75.089,46650000.0
2007-09-12 08:40:00,75.099,75.113,75.087,75.113,113830000.0
2007-09-12 08:41:00,75.081,75.097,75.081,75.097,143720000.0
2007-09-12 08:42:00,75.114,75.114,75.081,75.081,151060000.0
2007-09-12 08:43:00,75.097,75.11,75.085,75.091,90380000.0
2007-09-12 08:44:00,75.083,75.112,75.083,75.112,115750000.0
2007-09-12 08:45:00,75.117,75.117,75.082,75.095,124300000.0
2007-09-12 08:46:00,75.089,75.11,75.083,75.11,73610000.0
2007-09-12 08:47:00,75.078,75.098,75.078,75.09,98600000.0
2007-09-12 08:48:00,75.103,75.111,75.081,75.09,57930000.0
2007-09-12 08:49:00,75.104,75.134,75.104,75.134,58100000.0
2007-09-12 08:50:00,75.112,75.143,75.112,75.122,92140000.0
2007-09-12 08:51:00,75.129,75.148,75.113,75.113,72880000.0
2007-09-12 08:52:00,75.116,75.117,75.104,75.104,140650000.0
2007-09-12 08:53:00,75.112,75.126,75.11,75.126,144140000.0
2007-09-12 08:54:00,75.173,75.173,75.125,75.132,113570000.0
2007-09-12 08:55:00,75.12,75.125,75.12,75.125,6940000.0
2007-09-12 08:56:00,75.162,75.169,75.128,75.128,98740000.0
2007-09-12 08:57:00,75.162,75.162,75.134,75.134,46100000.0
2007-09-12 08:58:00,75.145,75.17,75.141,75.141,54690000.0
2007-09-12 08:59:00,75.148,75.163,75.125,75.163,82960000.0
2007-09-12 09:00:00,75.138,75.164,75.12,75.155,68600000.0
2007-09-12 09:01:00,75.125,75.149,75.125,75.149,144440000.0
2007-09-12 09:02:00,75.14,75.14,75.115,75.122,138200000.0
2007-09-12 09:03:00,75.143,75.143,75.104,75.118,105200000.0
2007-09-12 09:04:00,75.085,75.091,75.083,75.09,9240000.0
2007-09-12 09:05:00,75.132,75.139,75.104,75.128,112440000.0
2007-09-12 09:06:00,75.157,75.161,75.132,75.143,19050000.0
2007-09-12 09:07:00,75.163,75.163,75.124,75.124,90310000.0
2007-09-12 09:08:00,75.131,75.154,75.128,75.14,86730000.0
2007-09-12 09:09:00,75.174,75.174,75.142,75.142,151980000.0
2007-09-12 09:10:00,75.148,75.153,75.142,75.15,105430000.0
2007-09-12 09:11:00,75.157,75.158,75.15,75.15,58720000.0
2007-09-12 09:12:00,75.196,75.196,75.156,75.174,108050000.0
2007-09-12 09:13:00,75.171,75.201,75.167,75.179,140280000.0
2007-09-12 09:14:00,75.188,75.196,75.166,75.186,149250000.0
2007-09-12 09:15:00,75.203,75.203,75.158,75.162,85230000.0
2007-09-12 09:16:00,75.152,75.161,75.146,75.153,114090000.0
2007-09-12 09:17:00,75.145,75.178,75.142,75.16,118720000.0
2007-09-12 09:18:00,75.181,75.181,75.149,75.158,74820000.0
2007-09-12 09:19:00,75.183,75.187,75.179,75.184,101700000.0
2007-09-12 09:20:00,75.174,75.174,75.152,75.152,63580000.0
2007-09-12 09:21:00,75.186,75.186,75.15,75.15,54950000.0
2007-09-12 09:22:00,75.145,75.173,75.145,75.173,93010000.0
2007-09-12 09:23:00,75.153,75.182,75.153,75.162,74290000.0
2007-09-12 09:24:00,75.168,75.18,75.153,75.157,135560000.0
2007-09-12 09:25:00,75.149,75.178,75.149,75.16,142120000.0
2007-09-12 09:26:00,75.17,75.181,75.149,75.168,112570000.0
2007-09-12 09:27:00,75.198,75.198,75.178,75.178,7320000.0
2007-09-12 09:28:00,75.175,75.177,75.17,75.176,84120000.0
2007-09-12 09:29:00,75.172,75.177,75.165,75.167,105320000.0
2007-09-12 09:30:00,75.202,75.21,75.184,75.191,124450000.0
2007-09-12 09:31:00,75.207,75.207,75.186,75.197,78300000.0
2007-09-12 09:32:00,75.185,75.205,75.174,75.177,107740000.0
2007-09-12 09:33:00,75.213,75.213,75.179,75.19,57960000.0
2007-09-12 09:34:00,75.215,75.215,75.193,75.193,55500000.0
2007-09-12 09:35:00,75.198,75.209,75.184,75.184,84500000.0
2007-09-12 09:36:00,75.217,75.238,75.184,75.235,74080000.0
2007-09-12 09:37:00,75.203,75.23,75.198,75.198,134600000.0
2007-09-12 09:38:00,75.182,75.211,75.164,75.173,136470000.0
2007-09-12 09:39:00,75.194,75.198,75.174,75.188,104470000.0
2007-09-12 09:40:00,75.157,75.176,75.152,75.165,12250000.0
2007-09-12 09:41:00,75.157,75.199,75.157,75.181,80400000.0
2007-09-12 09:42:00,75.211,75.211,75.176,75.191,55170000.0
2007-09-12 09:43:00,75.195,75.195,75.169,75.169,82490000.0
2007-09-12 09:44:00,75.182,75.201,75.166,75.201,105520000.0
2007-09-12 09:45:00,75.208,75.208,75.175,75.199,77930000.0
2007-09-12 09:46:00,75.192,75.197,75.192,75.196,75620000.0
2007-09-12 09:47:00,75.191,75.204,75.191,75.194,120680000.0
2007-09-12 09:48:00,75.207,75.24,75.207,75.237,127460000.0
2007-09-12 09:49:00,75.201,75.227,75.193,75.193,82700000.0
2007-09-12 09:50:00,75.202,75.241,75.202,75.211,97730000.0
2007-09-12 09:51:00,75.242,75.242,75.195,75.195,107160000.0
2007-09-12 09:52:00,75.203,75.203,75.18,75.18,77090000.0
2007-09-12 09:53:00,75.172,75.198,75.166,75.183,120300000.0
2007-09-12 09:54:00,75.2,75.2,75.157,75.189,84120000.0
2007-09-12 09:55:00,75.128,75.157,75.126,75.14,81230000.0
2007-09-12 09:56:00,75.13,75.161,75.126,75.149,82070000.0
2007-09-12 09:57:00,75.163,75.163,75.123,75.131,89100000.0
2007-09-12 09:58:00,75.124,75.159,75.122,75.122,73940000.0
2007-09-12 09:59:00,75.127,75.127,75.119,75.119,81870000.0
2007-09-12 10:00:00,75.133,75.165,75.133,75.142,85620000.0
2007-09-12 10:01:00,75.174,75.174,75.128,75.164,96610000.0
2007-09-12 10:02:00,75.122,75.168,75.122,75.158,82250000.0
2007-09-12 10:03:00,75.154,75.154,75.136,75.136,86710000.0
2007-09-12 10:04:00,75.122,75.152,75.122,75.152,117120000.0
2007-09-12 10:05:00,75.148,75.15,75.146,75.148,129800000.0
2007-09-12 10:06:00,75.165,75.165,75.127,75.156,110080000.0
2007-09-12 10:07:00,75.14,75.163,75.127,75.148,71770000.0
2007-09-12 10:08:00,75.146,75.183,75.146,75.16,90440000.0
2007-09-12 10:09:00,75.198,75.2,75.172,75.197,92410000.0
2007-09-12 10:10:00,75.196,75.232,75.196,75.218,64180000.0
2007-09-12 10:11:00,75.19,75.211,75.184,75.184,22770000.0
2007-09-12 10:12:00,75.216,75.216,75.196,75.205,80700000.0
2007-09-12 10:13:00,75.197,75.225,75.197,75.21,59680000.0
2007-09-12 10:14:00,75.216,75.216,75.195,75.208,95530000.0
2007-09-12 10:15:00,75.234,75.238,75.229,75.229,124260000.0
2007-09-12 10:16:00,75.195,75.211,75.18,75.18,79520000.0
2007-09-12 10:17:00,75.169,75.2,75.169,75.189,52590000.0
2007-09-12 10:18:00,75.195,75.199,75.174,75.187,68490000.0
2007-09-12 10:19:00,75.169,75.195,75.164,75.164,110110000.0
2007-09-12 10:20:00,75.174,75.182,75.164,75.164,63700000.0
2007-09-12 10:21:00,75.178,75.178,75.139,75.151,44480000.0
2007-09-12 10:22:00,75.141,75.161,75.131,75.131,76640000.0
2007-09-12 10:23:00,75.143,75.172,75.134,75.134,65290000.0
2007-09-12 10:24:00,75.163,75.174,75.134,75.174,80310000.0
2007-09-12 10:25:00,75.141,75.16,75.134,75.148,71350000.0
2007-09-12 10:26:00,75.139,75.157,75.126,75.131,52800000.0
2007-09-12 10:27:00,75.155,75.164,75.137,75.14,78130000.0
2007-09-12 10:28:00,75.136,75.16,75.136,75.16,64130000.0
2007-09-12 10:29:00,75.128,75.16,75.128,75.148,43840000.0
2007-09-12 10:30:00,75.119,75.136,75.113,75.116,47540000.0
2007-09-12 10:31:00,75.125,75.144,75.117,75.144,107260000.0
2007-09-12 10:32:00,75.113,75.14,75.113,75.121,98200000.0
2007-09-12 10:33:00,75.144,75.146,75.139,75.146,155970000.0
2007-09-12 10:34:00,75.13,75.134,75.12,75.12,91160000.0
2007-09-12 10:35:00,75.142,75.176,75.142,75.176,65390000.0
2007-09-12 10:36:00,75.183,75.183,75.138,75.149,36460000.0
2007-09-12 10:37:00,75.118,75.141,75.115,75.131,56170000.0
2007-09-12 10:38:00,75.135,75.135,75.107,75.111,65480000.0
2007-09-12 10:39:00,75.102,75.141,75.102,75.141,145220000.0
2007-09-12 10:41:00,75.108,75.126,75.083,75.093,32940000.0
2007-09-12 10:42:00,75.115,75.115,75.086,75.091,31610000.0
2007-09-12 10:43:00,75.098,75.103,75.077,75.088,26040000.0
2007-09-12 10:44:00,75.115,75.115,75.076,75.087,69950000.0
2007-09-12 10:45:00,75.116,75.116,75.086,75.113,61380000.0
2007-09-12 10:46:00,75.082,75.095,75.082,75.095,117630000.0
2007-09-12 10:47:00,75.089,75.094,75.083,75.088,104820000.0
2007-09-12 10:48:00,75.12,75.12,75.078,75.09,75630000.0
2007-09-12 10:49:00,75.111,75.111,75.076,75.095,124660000.0
2007-09-12 10:50:00,75.104,75.104,75.076,75.099,96550000.0
2007-09-12 10:51:00,75.103,75.103,75.075,75.081,97500000.0
2007-09-12 10:52:00,75.091,75.111,75.083,75.09,44130000.0
2007-09-12 10:53:00,75.097,75.101,75.091,75.096,49050000.0
2007-09-12 10:54:00,75.123,75.123,75.094,75.094,30660000.0
2007-09-12 10:55:00,75.082,75.094,75.082,75.088,47420000.0
2007-09-12 10:56:00,75.095,75.097,75.084,75.097,25440000.0
2007-09-12 10:57:00,75.134,75.134,75.095,75.103,44080000.0
2007-09-12 10:58:00,75.088,75.104,75.083,75.104,40860000.0
2007-09-12 10:59:00,75.091,75.109,75.084,75.1,109470000.0
2007-09-12 11:00:00,75.122,75.123,75.086,75.123,92200000.0
2007-09-12 11:01:00,75.118,75.119,75.115,75.116,68630000.0
2007-09-12 11:02:00,75.111,75.13,75.103,75.103,80600000.0
2007-09-12 11:03:00,75.133,75.133,75.093,75.098,123420000.0
2007-09-12 11:04:00,75.083,75.093,75.079,75.079,98040000.0
2007-09-12 11:05:00,75.095,75.112,75.082,75.082,145500000.0
2007-09-12 11:06:00,75.114,75.114,75.094,75.094,122770000.0
2007-09-12 11:07:00,75.099,75.099,75.093,75.098,96980000.0
2007-09-12 11:08:00,75.105,75.113,75.085,75.094,68480000.0
2007-09-12 11:09:00,75.121,75.121,75.087,75.099,86610000.0
2007-09-12 11:10:00,75.094,75.114,75.086,75.114,61050000.0
2007-09-12 11:11:00,75.083,75.103,75.075,75.096,81160000.0
2007-09-12 11:12:00,75.112,75.112,75.08,75.08,72880000.0
2007-09-12 11:14:00,75.093,75.111,75.085,75.111,68130000.0
2007-09-12 11:15:00,75.098,75.116,75.083,75.099,70420000.0
2007-09-12 11:18:00,75.108,75.108,75.098,75.098,92450000.0
2007-09-12 11:19:00,75.07,75.077,75.07,75.077,87470000.0
2007-09-12 11:21:00,75.088,75.098,75.075,75.082,61240000.0
2007-09-12 11:22:00,75.091,75.109,75.091,75.098,42300000.0
2007-09-12 11:23:00,75.09,75.113,75.085,75.113,74400000.0
2007-09-12 11:24:00,75.114,75.114,75.084,75.101,106650000.0
2007-09-12 11:25:00,75.091,75.099,75.089,75.099,68190000.0
2007-09-12 11:26:00,75.09,75.122,75.09,75.115,86170000.0
2007-09-12 11:27:00,75.148,75.148,75.138,75.138,64500000.0
2007-09-12 11:29:00,75.085,75.114,75.085,75.114,68740000.0
2007-09-12 11:30:00,75.11,75.116,75.11,75.11,40610000.0
2007-09-12 11:32:00,75.078,75.085,75.072,75.079,120350000.0
2007-09-12 11:33:00,75.073,75.099,75.069,75.078,87560000.0
2007-09-12 11:34:00,75.067,75.08,75.056,75.075,68140000.0
2007-09-12 11:35:00,75.074,75.084,75.06,75.069,65080000.0
2007-09-12 11:36:00,75.105,75.105,75.067,75.096,85550000.0
2007-09-12 11:37:00,75.085,75.093,75.066,75.093,57630000.0
2007-09-12 11:38:00,75.07,75.081,75.066,75.068,45470000.0
2007-09-12 11:39:00,75.085,75.089,75.066,75.084,49010000.0
2007-09-12 11:40:00,75.095,75.095,75.066,75.085,44250000.0
2007-09-12 11:41:00,75.078,75.084,75.071,75.071,55090000.0
2007-09-12 11:42:00,75.094,75.098,75.088,75.096,93500000.0
2007-09-12 11:43:00,75.082,75.116,75.082,75.09,73590000.0
2007-09-12 11:44:00,75.097,75.097,75.09,75.097,80150000.0
2007-09-12 11:45:00,75.095,75.13,75.095,75.125,105270000.0
2007-09-12 11:46:00,75.115,75.132,75.091,75.132,102900000.0
2007-09-12 11:47:00,75.104,75.132,75.104,75.132,95070000.0
2007-09-12 11:48:00,75.135,75.135,75.113,75.132,124050000.0
2007-09-12 11:49:00,75.116,75.118,75.106,75.118,123610000.0
2007-09-12 11:50:00,75.141,75.141,75.112,75.112,82830000.0
2007-09-12 11:51:00,75.143,75.143,75.115,75.137,76970000.0
2007-09-12 11:52:00,75.143,75.143,75.103,75.103,133340000.0
2007-09-12 11:53:00,75.117,75.117,75.09,75.099,95370000.0
2007-09-12 11:54:00,75.139,75.139,75.095,75.101,50540000.0
2007-09-12 11:55:00,75.094,75.132,75.094,75.11,112260000.0
2007-09-12 11:56:00,75.121,75.142,75.114,75.137,133130000.0
2007-09-12 11:57:00,75.133,75.14,75.087,75.116,136190000.0
2007-09-12 11:58:00,75.098,75.113,75.088,75.113,81460000.0
2007-09-12 11:59:00,75.089,75.091,75.077,75.085,106260000.0
2007-09-12 12:00:00,75.121,75.121,75.093,75.103,115250000.0
2007-09-12 12:01:00,75.135,75.135,75.088,75.089,72000000.0
2007-09-12 12:02:00,75.099,75.122,75.099,75.122,93430000.0
2007-09-12 12:03:00,75.129,75.129,75.093,75.1,54230000.0
2007-09-12 12:04:00,75.109,75.11,75.107,75.109,43760000.0
2007-09-12 12:05:00,75.121,75.146,75.121,75.146,77180000.0
2007-09-12 12:06:00,75.153,75.153,75.119,75.145,67780000.0
2007-09-12 12:07:00,75.131,75.158,75.124,75.128,126680000.0
2007-09-12 12:08:00,75.137,75.158,75.132,75.132,133300000.0
2007-09-12 12:09:00,75.165,75.168,75.124,75.165,101070000.0
2007-09-12 12:10:00,75.136,75.136,75.131,75.135,10950000.0
2007-09-12 12:11:00,75.125,75.128,75.124,75.127,50050000.0
2007-09-12 12:12:00,75.165,75.166,75.152,75.164,68770000.0
2007-09-12 12:13:00,75.134,75.139,75.131,75.134,98030000.0
2007-09-12 12:14:00,75.137,75.161,75.117,75.123,54840000.0
2007-09-12 12:15:00,75.156,75.156,75.114,75.114,42120000.0
2007-09-12 12:16:00,75.137,75.138,75.13,75.138,73020000.0
2007-09-12 12:17:00,75.129,75.13,75.128,75.129,60000000.0
2007-09-12 12:18:00,75.145,75.145,75.113,75.121,72970000.0
2007-09-12 12:19:00,75.113,75.136,75.113,75.136,59400000.0
2007-09-12 12:20:00,75.118,75.119,75.116,75.118,48760000.0
2007-09-12 12:21:00,75.142,75.142,75.127,75.138,69610000.0
2007-09-12 12:22:00,75.111,75.14,75.111,75.118,56870000.0
2007-09-12 12:23:00,75.121,75.121,75.111,75.12,37500000.0
2007-09-12 12:24:00,75.161,75.161,75.127,75.138,47900000.0
2007-09-12 12:25:00,75.138,75.138,75.113,75.129,101840000.0
2007-09-12 12:26:00,75.121,75.144,75.116,75.144,96110000.0
2007-09-12 12:27:00,75.127,75.127,75.111,75.111,143870000.0
2007-09-12 12:28:00,75.118,75.119,75.117,75.119,78010000.0
2007-09-12 12:29:00,75.111,75.116,75.11,75.116,62840000.0
2007-09-12 12:30:00,75.152,75.152,75.116,75.12,39610000.0
2007-09-12 12:31:00,75.128,75.128,75.12,75.12,48540000.0
2007-09-12 12:32:00,75.127,75.127,75.122,75.122,65940000.0
2007-09-12 12:33:00,75.157,75.157,75.148,75.148,133280000.0
2007-09-12 12:34:00,75.11,75.116,75.109,75.116,57220000.0
2007-09-12 12:35:00,75.127,75.127,75.114,75.127,37050000.0
2007-09-12 12:36:00,75.154,75.154,75.126,75.129,34690000.0
2007-09-12 12:37:00,75.122,75.14,75.12,75.123,25580000.0
2007-09-12 12:38:00,75.126,75.144,75.115,75.125,68200000.0
2007-09-12 12:39:00,75.167,75.167,75.133,75.142,65280000.0
2007-09-12 12:40:00,75.161,75.161,75.135,75.157,114680000.0
2007-09-12 12:41:00,75.13,75.137,75.129,75.132,106150000.0
2007-09-12 12:42:00,75.171,75.171,75.127,75.14,83600000.0
2007-09-12 12:43:00,75.11,75.131,75.103,75.116,111330000.0
2007-09-12 12:44:00,75.126,75.133,75.113,75.122,94650000.0
2007-09-12 12:45:00,75.147,75.153,75.125,75.144,102810000.0
2007-09-12 12:46:00,75.132,75.132,75.111,75.119,40290000.0
2007-09-12 12:47:00,75.155,75.155,75.144,75.144,48290000.0
2007-09-12 12:48:00,75.136,75.154,75.117,75.154,25970000.0
2007-09-12 12:49:00,75.152,75.166,75.152,75.166,50040000.0
2007-09-12 12:51:00,75.183,75.183,75.148,75.148,42060000.0
2007-09-12 12:52:00,75.158,75.174,75.151,75.162,45460000.0
2007-09-12 12:54:00,75.198,75.198,75.187,75.187,94490000.0
2007-09-12 12:55:00,75.171,75.196,75.168,75.179,63990000.0
2007-09-12 12:56:00,75.187,75.19,75.185,75.188,83020000.0
2007-09-12 12:57:00,75.222,75.222,75.161,75.161,123720000.0
2007-09-12 12:58:00,75.166,75.181,75.166,75.169,108500000.0
2007-09-12 12:59:00,75.182,75.182,75.126,75.146,166870000.0
2007-09-12 13:00:00,75.162,75.184,75.137,75.184,115400000.0
2007-09-12 13:01:00,75.171,75.173,75.162,75.162,102460000.0
2007-09-12 13:02:00,75.171,75.192,75.162,75.186,74700000.0
2007-09-12 13:03:00,75.193,75.2,75.176,75.189,95210000.0
2007-09-12 13:04:00,75.196,75.196,75.183,75.183,69410000.0
2007-09-12 13:05:00,75.171,75.18,75.163,75.17,85720000.0
2007-09-12 13:06:00,75.203,75.203,75.167,75.177,83000000.0
2007-09-12 13:07:00,75.167,75.192,75.166,75.187,39380000.0
2007-09-12 13:08:00,75.205,75.205,75.164,75.164,67810000.0
2007-09-12 13:09:00,75.194,75.194,75.15,75.152,73880000.0
2007-09-12 13:10:00,75.142,75.167,75.142,75.15,123910000.0
2007-09-12 13:11:00,75.141,75.161,75.139,75.142,93980000.0
2007-09-12 13:12:00,75.211,75.211,75.128,75.128,92050000.0
2007-09-12 13:13:00,75.141,75.141,75.112,75.127,83990000.0
2007-09-12 13:14:00,75.117,75.132,75.099,75.101,81210000.0
2007-09-12 13:15:00,75.133,75.133,75.096,75.096,59710000.0
2007-09-12 13:16:00,75.104,75.114,75.091,75.099,39510000.0
2007-09-12 13:17:00,75.093,75.132,75.093,75.119,77980000.0
2007-09-12 13:18:00,75.146,75.152,75.132,75.132,94270000.0
2007-09-12 13:19:00,75.134,75.134,75.104,75.128,79000000.0
2007-09-12 13:20:00,75.093,75.122,75.093,75.107,84590000.0
2007-09-12 13:21:00,75.144,75.144,75.093,75.093,70280000.0
2007-09-12 13:22:00,75.101,75.121,75.096,75.121,66810000.0
2007-09-12 13:23:00,75.141,75.141,75.109,75.127,82040000.0
2007-09-12 13:24:00,75.162,75.162,75.09,75.097,43320000.0
2007-09-12 13:25:00,75.084,75.112,75.084,75.09,97830000.0
2007-09-12 13:26:00,75.113,75.113,75.083,75.113,121430000.0
2007-09-12 13:27:00,75.118,75.129,75.085,75.085,82280000.0
2007-09-12 13:28:00,75.106,75.106,75.077,75.082,66460000.0
2007-09-12 13:29:00,75.072,75.092,75.058,75.071,61550000.0
2007-09-12 13:30:00,75.07,75.111,75.07,75.097,87490000.0
2007-09-12 13:31:00,75.106,75.106,75.091,75.091,55200000.0
2007-09-12 13:32:00,75.099,75.109,75.092,75.092,50750000.0
2007-09-12 13:33:00,75.14,75.14,75.086,75.117,46020000.0
2007-09-12 13:34:00,75.095,75.095,75.083,75.083,43320000.0
2007-09-12 13:35:00,75.072,75.111,75.072,75.111,55210000.0
2007-09-12 13:36:00,75.138,75.138,75.076,75.076,101290000.0
2007-09-12 13:37:00,75.087,75.113,75.087,75.093,86790000.0
2007-09-12 13:38:00,75.102,75.131,75.102,75.118,79020000.0
2007-09-12 13:39:00,75.135,75.135,75.103,75.126,121300000.0
2007-09-12 13:40:00,75.108,75.135,75.101,75.135,95650000.0
2007-09-12 13:41:00,75.104,75.13,75.104,75.121,107660000.0
2007-09-12 13:42:00,75.151,75.151,75.09,75.103,124000000.0
2007-09-12 13:43:00,75.087,75.092,75.076,75.076,121230000.0
2007-09-12 13:44:00,75.088,75.1,75.075,75.096,88640000.0
2007-09-12 13:45:00,75.116,75.119,75.084,75.089,80780000.0
2007-09-12 13:46:00,75.083,75.11,75.083,75.11,140960000.0
2007-09-12 13:47:00,75.088,75.109,75.075,75.075,102500000.0
2007-09-12 13:48:00,75.105,75.105,75.068,75.07,54460000.0
2007-09-12 13:49:00,75.054,75.062,75.031,75.031,107910000.0
2007-09-12 13:50:00,75.039,75.061,75.035,75.046,133160000.0
2007-09-12 13:51:00,75.088,75.088,75.024,75.051,137570000.0
2007-09-12 13:52:00,75.015,75.051,75.015,75.051,90880000.0
2007-09-12 13:53:00,75.024,75.055,75.024,75.039,95150000.0
2007-09-12 13:54:00,75.06,75.064,75.036,75.064,105540000.0
2007-09-12 13:55:00,75.06,75.066,75.032,75.059,71580000.0
2007-09-12 13:56:00,75.071,75.071,75.043,75.049,99380000.0
2007-09-12 13:57:00,75.082,75.082,75.054,75.059,51600000.0
2007-09-12 13:58:00,75.081,75.081,75.048,75.081,53340000.0
2007-09-12 13:59:00,75.097,75.098,75.09,75.092,85070000.0
2007-09-12 14:00:00,75.096,75.103,75.077,75.095,73230000.0
2007-09-12 14:01:00,75.05,75.077,75.043,75.053,127330000.0
2007-09-12 14:02:00,75.024,75.04,75.024,75.03,144360000.0
2007-09-12 14:03:00,75.062,75.062,75.026,75.035,97310000.0
2007-09-12 14:04:00,75.045,75.045,75.014,75.016,8450000.0
2007-09-12 14:05:00,75.036,75.038,75.03,75.038,71460000.0
2007-09-12 14:06:00,75.044,75.044,75.014,75.038,130800000.0
2007-09-12 14:07:00,75.023,75.029,75.019,75.019,132150000.0
2007-09-12 14:08:00,75.031,75.063,75.031,75.04,102930000.0
2007-09-12 14:09:00,75.057,75.057,75.036,75.038,8080000.0
2007-09-12 14:11:00,75.062,75.062,75.026,75.026,79730000.0
2007-09-12 14:12:00,75.047,75.054,75.02,75.053,70290000.0
2007-09-12 14:13:00,75.024,75.038,75.012,75.019,130610000.0
2007-09-12 14:14:00,75.04,75.041,75.023,75.023,126850000.0
2007-09-12 14:15:00,75.062,75.062,75.015,75.042,98360000.0
2007-09-12 14:16:00,75.034,75.043,75.023,75.038,13190000.0
2007-09-12 14:17:00,75.009,75.043,75.009,75.043,84940000.0
2007-09-12 14:18:00,75.054,75.054,75.015,75.036,120790000.0
2007-09-12 14:19:00,75.021,75.068,75.021,75.047,108120000.0
2007-09-12 14:20:00,75.04,75.058,75.036,75.038,155300000.0
2007-09-12 14:21:00,75.062,75.078,75.043,75.043,116840000.0
2007-09-12 14:22:00,75.051,75.078,75.048,75.058,105050000.0
2007-09-12 14:23:00,75.078,75.08,75.077,75.079,73240000.0
2007-09-12 14:24:00,75.093,75.093,75.052,75.052,97030000.0
2007-09-12 14:25:00,75.069,75.073,75.055,75.073,62710000.0
2007-09-12 14:26:00,75.05,75.063,75.023,75.023,74950000.0
2007-09-12 14:27:00,75.025,75.025,75.01,75.016,79910000.0
2007-09-12 14:28:00,75.011,75.059,75.011,75.043,37060000.0
2007-09-12 14:29:00,75.01,75.025,75.01,75.011,80360000.0
2007-09-12 14:30:00,75.054,75.054,75.03,75.04,76410000.0
2007-09-12 14:31:00,75.054,75.054,75.015,75.026,129080000.0
2007-09-12 14:32:00,75.022,75.039,75.014,75.032,92010000.0
2007-09-12 14:33:00,75.044,75.044,75.03,75.03,91460000.0
2007-09-12 14:34:00,75.03,75.042,75.024,75.024,83810000.0
2007-09-12 14:35:00,75.028,75.031,75.012,75.012,83640000.0
2007-09-12 14:36:00,75.044,75.044,75.011,75.011,57840000.0
2007-09-12 14:37:00,75.021,75.04,75.015,75.034,44550000.0
2007-09-12 14:38:00,75.028,75.043,75.027,75.043,75300000.0
2007-09-12 14:39:00,75.07,75.108,75.039,75.085,91210000.0
2007-09-12 14:40:00,75.083,75.111,75.08,75.102,65880000.0
2007-09-12 14:41:00,75.083,75.12,75.083,75.116,87750000.0
2007-09-12 14:42:00,75.11,75.14,75.106,75.127,65180000.0
2007-09-12 14:43:00,75.135,75.147,75.107,75.113,68530000.0
2007-09-12 14:44:00,75.103,75.132,75.103,75.117,72920000.0
2007-09-12 14:45:00,75.134,75.134,75.1,75.11,40850000.0
2007-09-12 14:46:00,75.123,75.151,75.123,75.124,96000000.0
2007-09-12 14:47:00,75.132,75.146,75.127,75.146,109870000.0
2007-09-12 14:48:00,75.161,75.161,75.126,75.154,83810000.0
2007-09-12 14:49:00,75.144,75.144,75.117,75.123,66490000.0
2007-09-12 14:50:00,75.113,75.147,75.113,75.144,61390000.0
2007-09-12 14:51:00,75.143,75.179,75.143,75.177,86570000.0
2007-09-12 14:52:00,75.188,75.194,75.175,75.178,60550000.0
2007-09-12 14:53:00,75.172,75.191,75.167,75.191,42260000.0
2007-09-12 14:54:00,75.193,75.193,75.171,75.171,48160000.0
2007-09-12 14:55:00,75.164,75.209,75.164,75.209,39180000.0
2007-09-12 14:56:00,75.237,75.257,75.212,75.23,54990000.0
2007-09-12 14:57:00,75.235,75.258,75.224,75.232,99600000.0
2007-09-12 14:58:00,75.222,75.251,75.217,75.237,78600000.0
2007-09-12 14:59:00,75.217,75.234,75.206,75.234,75620000.0
2007-09-12 15:00:00,75.244,75.244,75.205,75.212,106470000.0
2007-09-12 15:01:00,75.2,75.222,75.194,75.215,100560000.0
2007-09-12 15:02:00,75.203,75.223,75.197,75.223,100690000.0
2007-09-12 15:03:00,75.223,75.223,75.195,75.208,124080000.0
2007-09-12 15:04:00,75.208,75.247,75.208,75.222,123120000.0
2007-09-12 15:05:00,75.211,75.225,75.211,75.225,86480000.0
2007-09-12 15:06:00,75.243,75.243,75.216,75.217,75450000.0
2007-09-12 15:07:00,75.207,75.222,75.197,75.202,137670000.0
2007-09-12 15:08:00,75.213,75.221,75.196,75.221,99430000.0
2007-09-12 15:09:00,75.232,75.232,75.185,75.207,48820000.0
2007-09-12 15:10:00,75.215,75.215,75.183,75.191,115590000.0
2007-09-12 15:11:00,75.183,75.235,75.183,75.219,130690000.0
2007-09-12 15:12:00,75.243,75.243,75.215,75.228,141320000.0
2007-09-12 15:13:00,75.24,75.273,75.238,75.273,80550000.0
2007-09-12 15:14:00,75.251,75.261,75.235,75.244,111040000.0
2007-09-12 15:15:00,75.273,75.294,75.261,75.294,120210000.0
2007-09-12 15:16:00,75.28,75.299,75.277,75.292,70410000.0
2007-09-12 15:17:00,75.286,75.304,75.275,75.29,103180000.0
2007-09-12 15:18:00,75.301,75.301,75.272,75.272,51020000.0
2007-09-12 15:19:00,75.28,75.303,75.266,75.303,47310000.0
2007-09-12 15:20:00,75.279,75.295,75.278,75.295,79020000.0
2007-09-12 15:21:00,75.304,75.304,75.269,75.288,61210000.0
2007-09-12 15:22:00,75.296,75.315,75.279,75.293,136600000.0
2007-09-12 15:23:00,75.311,75.321,75.292,75.3,133040000.0
2007-09-12 15:24:00,75.328,75.356,75.32,75.339,90550000.0
2007-09-12 15:25:00,75.331,75.359,75.331,75.342,13570000.0
2007-09-12 15:26:00,75.352,75.387,75.352,75.355,47880000.0
2007-09-12 15:27:00,75.378,75.386,75.352,75.352,102330000.0
2007-09-12 15:28:00,75.359,75.371,75.346,75.351,93440000.0
2007-09-12 15:29:00,75.38,75.38,75.362,75.362,144270000.0
2007-09-12 15:30:00,75.355,75.391,75.355,75.361,76580000.0
2007-09-12 15:31:00,75.354,75.398,75.354,75.357,60260000.0
2007-09-12 15:32:00,75.355,75.36,75.326,75.328,37780000.0
2007-09-12 15:33:00,75.334,75.35,75.297,75.297,48280000.0
2007-09-12 15:34:00,75.318,75.325,75.276,75.325,59300000.0
2007-09-12 15:35:00,75.302,75.332,75.302,75.302,129150000.0
2007-09-12 15:36:00,75.316,75.335,75.283,75.283,57620000.0
2007-09-12 15:37:00,75.293,75.322,75.285,75.322,32770000.0
2007-09-12 15:38:00,75.321,75.359,75.31,75.345,41130000.0
2007-09-12 15:39:00,75.351,75.351,75.327,75.332,26600000.0
2007-09-12 15:40:00,75.322,75.362,75.322,75.34,72690000.0
2007-09-12 15:41:00,75.331,75.35,75.318,75.335,63850000.0
2007-09-12 15:42:00,75.363,75.368,75.318,75.326,118400000.0
2007-09-12 15:43:00,75.333,75.357,75.323,75.352,116000000.0
2007-09-12 15:44:00,75.343,75.358,75.328,75.329,86620000.0
2007-09-12 15:45:00,75.344,75.379,75.339,75.373,116650000.0
2007-09-12 15:46:00,75.361,75.403,75.359,75.371,93950000.0
2007-09-12 15:47:00,75.38,75.39,75.347,75.364,111160000.0
2007-09-12 15:48:00,75.371,75.371,75.334,75.339,42880000.0
2007-09-12 15:49:00,75.351,75.389,75.351,75.363,46150000.0
2007-09-12 15:50:00,75.366,75.389,75.361,75.379,28390000.0
2007-09-12 15:51:00,75.404,75.408,75.357,75.368,44230000.0
2007-09-12 15:52:00,75.393,75.393,75.375,75.379,27600000.0
2007-09-12 15:53:00,75.393,75.393,75.349,75.368,38590000.0
2007-09-12 15:54:00,75.398,75.398,75.358,75.358,41610000.0
2007-09-12 15:55:00,75.366,75.368,75.343,75.344,97550000.0
2007-09-12 15:56:00,75.366,75.372,75.348,75.372,92510000.0
2007-09-12 15:57:00,75.381,75.381,75.355,75.356,68540000.0
2007-09-12 15:58:00,75.377,75.394,75.362,75.379,84420000.0
2007-09-12 15:59:00,75.368,75.399,75.36,75.36,120280000.0
2007-09-12 16:00:00,75.379,75.385,75.346,75.385,103420000.0
2007-09-12 16:01:00,75.392,75.392,75.336,75.347,159420000.0
2007-09-12 16:02:00,75.361,75.361,75.335,75.335,119580000.0
2007-09-12 16:03:00,75.366,75.366,75.337,75.339,100560000.0
2007-09-12 16:04:00,75.33,75.352,75.323,75.348,74090000.0
2007-09-12 16:05:00,75.356,75.367,75.328,75.351,96200000.0
2007-09-12 16:06:00,75.375,75.377,75.362,75.369,64610000.0
2007-09-12 16:07:00,75.393,75.393,75.361,75.361,82470000.0
2007-09-12 16:08:00,75.38,75.391,75.367,75.376,77880000.0
2007-09-12 16:09:00,75.367,75.399,75.358,75.378,38610000.0
2007-09-12 16:10:00,75.351,75.38,75.351,75.38,74330000.0
2007-09-12 16:11:00,75.38,75.404,75.376,75.38,75610000.0
2007-09-12 16:12:00,75.402,75.402,75.364,75.396,120440000.0
2007-09-12 16:13:00,75.391,75.412,75.374,75.412,95770000.0
2007-09-12 16:14:00,75.391,75.426,75.383,75.383,90500000.0
2007-09-12 16:15:00,75.412,75.412,75.37,75.373,85400000.0
2007-09-12 16:16:00,75.365,75.392,75.365,75.369,74030000.0
2007-09-12 16:17:00,75.375,75.387,75.354,75.36,60140000.0
2007-09-12 16:18:00,75.386,75.386,75.346,75.35,47410000.0
2007-09-12 16:19:00,75.34,75.347,75.339,75.347,80350000.0
2007-09-12 16:20:00,75.377,75.396,75.363,75.396,92460000.0
2007-09-12 16:21:00,75.403,75.403,75.365,75.388,65330000.0
2007-09-12 16:22:00,75.36,75.382,75.354,75.382,83790000.0
2007-09-12 16:23:00,75.374,75.409,75.367,75.393,66840000.0
2007-09-12 16:24:00,75.429,75.45,75.415,75.42,71410000.0
2007-09-12 16:25:00,75.415,75.442,75.415,75.442,71260000.0
2007-09-12 16:26:00,75.426,75.458,75.418,75.421,41750000.0
2007-09-12 16:27:00,75.446,75.45,75.415,75.428,93840000.0
2007-09-12 16:28:00,75.438,75.449,75.417,75.431,109960000.0
2007-09-12 16:29:00,75.42,75.438,75.416,75.437,87360000.0
2007-09-12 16:30:00,75.441,75.441,75.38,75.385,66580000.0
2007-09-12 16:31:00,75.396,75.45,75.396,75.413,60220000.0
2007-09-12 16:32:00,75.417,75.436,75.409,75.436,89740000.0
2007-09-12 16:33:00,75.435,75.45,75.407,75.407,60740000.0
2007-09-12 16:34:00,75.426,75.435,75.403,75.403,40300000.0
2007-09-12 16:35:00,75.405,75.407,75.4,75.4,47640000.0
2007-09-12 16:36:00,75.431,75.431,75.394,75.394,41710000.0
2007-09-12 16:37:00,75.404,75.41,75.39,75.39,56390000.0
2007-09-12 16:38:00,75.398,75.407,75.398,75.399,91830000.0
2007-09-12 16:39:00,75.426,75.426,75.381,75.415,78570000.0
2007-09-12 16:40:00,75.384,75.411,75.384,75.391,80020000.0
2007-09-12 16:41:00,75.383,75.417,75.378,75.39,101250000.0
2007-09-12 16:42:00,75.412,75.416,75.354,75.354,105490000.0
2007-09-12 16:43:00,75.38,75.392,75.363,75.385,101520000.0
2007-09-12 16:44:00,75.363,75.388,75.35,75.376,117590000.0
2007-09-12 16:45:00,75.399,75.399,75.366,75.373,126830000.0
2007-09-12 16:46:00,75.379,75.393,75.362,75.378,87780000.0
2007-09-12 16:47:00,75.39,75.408,75.375,75.375,79090000.0
2007-09-12 16:48:00,75.401,75.401,75.356,75.378,145960000.0
2007-09-12 16:49:00,75.369,75.377,75.369,75.377,101450000.0
2007-09-12 16:50:00,75.373,75.394,75.365,75.394,49700000.0
2007-09-12 16:51:00,75.384,75.406,75.358,75.394,100730000.0
2007-09-12 16:52:00,75.387,75.41,75.372,75.372,126940000.0
2007-09-12 16:53:00,75.375,75.381,75.359,75.381,132280000.0
2007-09-12 16:54:00,75.393,75.393,75.367,75.371,88990000.0
2007-09-12 16:55:00,75.378,75.393,75.37,75.37,101740000.0
2007-09-12 16:56:00,75.374,75.405,75.374,75.405,114460000.0
2007-09-12 16:57:00,75.411,75.411,75.347,75.362,73070000.0
2007-09-12 16:58:00,75.338,75.354,75.338,75.345,98290000.0
2007-09-12 16:59:00,75.362,75.362,75.343,75.349,48260000.0
2007-09-12 17:00:00,75.343,75.372,75.341,75.341,49260000.0
2007-09-12 17:01:00,75.35,75.364,75.343,75.343,82990000.0
2007-09-12 17:02:00,75.35,75.372,75.347,75.372,68780000.0
2007-09-12 17:03:00,75.383,75.383,75.331,75.341,137210000.0
2007-09-12 17:04:00,75.361,75.361,75.333,75.353,136480000.0
2007-09-12 17:05:00,75.353,75.368,75.342,75.358,107090000.0
2007-09-12 17:06:00,75.388,75.399,75.381,75.399,12990000.0
2007-09-12 17:07:00,75.387,75.393,75.381,75.393,46630000.0
2007-09-12 17:08:00,75.388,75.389,75.385,75.389,96320000.0
2007-09-12 17:09:00,75.394,75.394,75.366,75.375,100350000.0
2007-09-12 17:10:00,75.394,75.394,75.371,75.371,66230000.0
2007-09-12 17:11:00,75.38,75.413,75.38,75.383,79810000.0
2007-09-12 17:12:00,75.4,75.41,75.376,75.394,124830000.0
2007-09-12 17:13:00,75.383,75.388,75.378,75.378,115570000.0
2007-09-12 17:14:00,75.386,75.392,75.371,75.384,154390000.0
2007-09-12 17:15:00,75.415,75.431,75.403,75.427,126180000.0
2007-09-12 17:16:00,75.423,75.468,75.417,75.448,109540000.0
2007-09-12 17:17:00,75.436,75.444,75.416,75.444,71020000.0
2007-09-12 17:18:00,75.461,75.461,75.418,75.442,102550000.0
2007-09-12 17:19:00,75.415,75.453,75.415,75.453,67800000.0
2007-09-12 17:20:00,75.449,75.46,75.435,75.45,83130000.0
2007-09-12 17:21:00,75.483,75.483,75.453,75.457,81130000.0
2007-09-12 17:22:00,75.451,75.479,75.443,75.45,36300000.0
2007-09-12 17:23:00,75.465,75.478,75.442,75.442,68400000.0
2007-09-12 17:24:00,75.477,75.484,75.456,75.484,78750000.0
2007-09-12 17:25:00,75.478,75.479,75.444,75.459,124410000.0
2007-09-12 17:26:00,75.451,75.488,75.45,75.488,92630000.0
2007-09-12 17:27:00,75.49,75.49,75.456,75.46,86580000.0
2007-09-12 17:28:00,75.448,75.453,75.441,75.441,84930000.0
2007-09-12 17:29:00,75.429,75.451,75.426,75.437,79210000.0
2007-09-12 17:30:00,75.413,75.447,75.413,75.438,59620000.0
2007-09-12 17:31:00,75.4,75.422,75.392,75.392,50780000.0
2007-09-12 17:32:00,75.401,75.434,75.401,75.434,75640000.0
2007-09-12 17:33:00,75.444,75.45,75.417,75.423,86770000.0
2007-09-12 17:34:00,75.428,75.453,75.414,75.453,71750000.0
2007-09-12 17:35:00,75.445,75.449,75.414,75.431,80240000.0
2007-09-12 17:36:00,75.454,75.462,75.432,75.455,64650000.0
2007-09-12 17:37:00,75.441,75.468,75.436,75.464,64770000.0
2007-09-12 17:38:00,75.442,75.459,75.437,75.448,68000000.0
2007-09-12 17:39:00,75.47,75.47,75.433,75.433,38970000.0
2007-09-12 17:40:00,75.435,75.438,75.429,75.429,97620000.0
2007-09-12 17:41:00,75.437,75.447,75.433,75.447,105650000.0
2007-09-12 17:42:00,75.479,75.479,75.413,75.413,85730000.0
2007-09-12 17:43:00,75.426,75.439,75.408,75.422,71940000.0
2007-09-12 17:44:00,75.446,75.451,75.403,75.403,64960000.0
2007-09-12 17:45:00,75.433,75.433,75.405,75.405,84430000.0
2007-09-12 17:46:00,75.406,75.416,75.401,75.408,65800000.0
2007-09-12 17:47:00,75.401,75.407,75.399,75.399,44430000.0
2007-09-12 17:48:00,75.434,75.434,75.407,75.418,50970000.0
2007-09-12 17:49:00,75.412,75.431,75.405,75.411,34430000.0
2007-09-12 17:50:00,75.429,75.437,75.429,75.429,52440000.0
2007-09-12 17:51:00,75.435,75.435,75.396,75.396,99000000.0
2007-09-12 17:52:00,75.383,75.434,75.383,75.434,83870000.0
2007-09-12 17:53:00,75.4,75.415,75.4,75.415,80900000.0
2007-09-12 17:54:00,75.433,75.433,75.397,75.415,107360000.0
2007-09-12 17:55:00,75.433,75.433,75.403,75.411,98060000.0
2007-09-12 17:56:00,75.401,75.43,75.397,75.402,110240000.0
2007-09-12 17:57:00,75.433,75.433,75.383,75.399,110370000.0
2007-09-12 17:58:00,75.367,75.376,75.358,75.37,126340000.0
2007-09-12 17:59:00,75.382,75.408,75.382,75.398,86600000.0
2007-09-12 18:00:00,75.408,75.43,75.397,75.409,81230000.0
2007-09-12 18:01:00,75.402,75.433,75.402,75.433,145760000.0
2007-09-12 18:02:00,75.403,75.409,75.386,75.395,99050000.0
2007-09-12 18:03:00,75.422,75.422,75.375,75.375,48980000.0
2007-09-12 18:04:00,75.387,75.393,75.363,75.393,108680000.0
2007-09-12 18:05:00,75.386,75.392,75.368,75.368,122830000.0
2007-09-12 18:06:00,75.402,75.402,75.374,75.381,139780000.0
2007-09-12 18:07:00,75.369,75.391,75.363,75.363,80150000.0
2007-09-12 18:08:00,75.356,75.393,75.356,75.365,105500000.0
2007-09-12 18:09:00,75.39,75.39,75.352,75.375,113790000.0
2007-09-12 18:10:00,75.371,75.39,75.36,75.38,70440000.0
2007-09-12 18:11:00,75.357,75.378,75.351,75.378,100980000.0
2007-09-12 18:12:00,75.396,75.396,75.39,75.392,54310000.0
2007-09-12 18:13:00,75.371,75.392,75.357,75.37,50390000.0
2007-09-12 18:14:00,75.378,75.401,75.374,75.382,88910000.0
2007-09-12 18:15:00,75.428,75.428,75.39,75.396,68510000.0
2007-09-12 18:18:00,75.422,75.422,75.397,75.418,103640000.0
2007-09-12 18:19:00,75.383,75.397,75.383,75.39,19330000.0
2007-09-12 18:20:00,75.363,75.369,75.327,75.332,113100000.0
2007-09-12 18:21:00,75.343,75.344,75.322,75.344,76980000.0
2007-09-12 18:22:00,75.342,75.356,75.341,75.356,113890000.0
2007-09-12 18:23:00,75.327,75.336,75.323,75.336,90290000.0
2007-09-12 18:24:00,75.355,75.355,75.334,75.339,103300000.0
2007-09-12 18:25:00,75.33,75.343,75.33,75.343,44890000.0
2007-09-12 18:26:00,75.341,75.345,75.338,75.338,46640000.0
2007-09-12 18:27:00,75.352,75.352,75.315,75.327,26070000.0
2007-09-12 18:28:00,75.303,75.33,75.302,75.302,49670000.0
2007-09-12 18:29:00,75.31,75.33,75.31,75.329,21800000.0
2007-09-12 18:30:00,75.348,75.356,75.346,75.348,44560000.0
2007-09-12 18:31:00,75.339,75.351,75.336,75.342,46570000.0
2007-09-12 18:32:00,75.331,75.354,75.331,75.34,101990000.0
2007-09-12 18:33:00,75.362,75.362,75.333,75.355,84760000.0
2007-09-12 18:34:00,75.374,75.374,75.352,75.358,66880000.0
2007-09-12 18:35:00,75.37,75.381,75.367,75.372,83080000.0
2007-09-12 18:36:00,75.394,75.394,75.371,75.393,116680000.0
2007-09-12 18:38:00,75.371,75.384,75.37,75.37,156890000.0
2007-09-12 18:39:00,75.406,75.406,75.373,75.373,118290000.0
2007-09-12 18:40:00,75.375,75.375,75.362,75.362,99310000.0
2007-09-12 18:41:00,75.375,75.375,75.354,75.354,72650000.0
2007-09-12 18:42:00,75.387,75.387,75.38,75.381,93190000.0
2007-09-12 18:43:00,75.362,75.383,75.362,75.383,63710000.0
2007-09-12 18:44:00,75.36,75.374,75.354,75.365,83610000.0
2007-09-12 18:45:00,75.383,75.383,75.359,75.359,74090000.0
2007-09-12 18:46:00,75.367,75.379,75.356,75.361,39890000.0
2007-09-12 18:47:00,75.37,75.392,75.365,75.385,66290000.0
2007-09-12 18:48:00,75.413,75.413,75.388,75.388,79600000.0
2007-09-12 18:49:00,75.398,75.398,75.389,75.39,119190000.0
2007-09-12 18:50:00,75.394,75.394,75.376,75.387,95120000.0
2007-09-12 18:51:00,75.405,75.405,75.391,75.391,90480000.0
2007-09-12 18:52:00,75.38,75.393,75.372,75.372,87500000.0
2007-09-12 18:53:00,75.388,75.396,75.388,75.388,85270000.0
2007-09-12 18:54:00,75.382,75.382,75.352,75.358,58300000.0
2007-09-12 18:55:00,75.35,75.358,75.349,75.358,46140000.0
2007-09-12 18:56:00,75.354,75.379,75.354,75.36,77610000.0
2007-09-12 18:57:00,75.385,75.386,75.374,75.386,97850000.0
2007-09-12 18:58:00,75.397,75.397,75.389,75.39,72130000.0
2007-09-12 18:59:00,75.396,75.396,75.391,75.396,82330000.0
2007-09-12 19:00:00,75.394,75.394,75.343,75.343,70430000.0
2007-09-12 19:01:00,75.36,75.371,75.356,75.357,67150000.0
2007-09-12 19:02:00,75.348,75.365,75.343,75.351,80670000.0
2007-09-12 19:03:00,75.374,75.374,75.341,75.341,43350000.0
2007-09-12 19:04:00,75.349,75.361,75.342,75.343,93980000.0
2007-09-12 19:05:00,75.33,75.35,75.328,75.341,114100000.0
2007-09-12 19:06:00,75.333,75.333,75.311,75.311,85090000.0
2007-09-12 19:07:00,75.298,75.321,75.295,75.295,65310000.0
2007-09-12 19:08:00,75.312,75.314,75.302,75.308,61590000.0
2007-09-12 19:09:00,75.335,75.335,75.304,75.335,84720000.0
2007-09-12 19:10:00,75.327,75.328,75.32,75.32,65150000.0
2007-09-12 19:11:00,75.331,75.343,75.323,75.336,49470000.0
2007-09-12 19:12:00,75.364,75.364,75.336,75.363,45870000.0
2007-09-12 19:13:00,75.358,75.379,75.339,75.367,43110000.0
2007-09-12 19:14:00,75.341,75.362,75.337,75.362,52080000.0
2007-09-12 19:15:00,75.372,75.372,75.354,75.354,105550000.0
2007-09-12 19:16:00,75.344,75.356,75.344,75.347,73340000.0
2007-09-12 19:17:00,75.363,75.363,75.344,75.357,84030000.0
2007-09-12 19:18:00,75.366,75.366,75.351,75.366,109700000.0
2007-09-12 19:19:00,75.372,75.372,75.353,75.357,101480000.0
2007-09-12 19:20:00,75.372,75.372,75.343,75.343,101770000.0
2007-09-12 19:21:00,75.368,75.374,75.35,75.35,120650000.0
2007-09-12 19:22:00,75.36,75.376,75.36,75.376,127390000.0
2007-09-12 19:23:00,75.366,75.366,75.361,75.361,91700000.0
2007-09-12 19:24:00,75.375,75.377,75.368,75.37,86660000.0
2007-09-12 19:25:00,75.358,75.362,75.345,75.351,138640000.0
2007-09-12 19:26:00,75.364,75.368,75.363,75.367,100610000.0
2007-09-12 19:27:00,75.377,75.384,75.37,75.37,48430000.0
2007-09-12 19:28:00,75.358,75.36,75.356,75.357,107740000.0
2007-09-12 19:29:00,75.371,75.385,75.371,75.377,129620000.0
2007-09-12 19:30:00,75.382,75.382,75.354,75.354,133740000.0
2007-09-12 19:31:00,75.359,75.365,75.353,75.358,81410000.0
2007-09-12 19:32:00,75.352,75.36,75.342,75.344,106700000.0
2007-09-12 19:33:00,75.372,75.372,75.354,75.354,123870000.0
2007-09-12 19:34:00,75.358,75.372,75.349,75.349,71960000.0
2007-09-12 19:35:00,75.353,75.354,75.337,75.337,96760000.0
2007-09-12 19:36:00,75.357,75.371,75.353,75.353,58580000.0
2007-09-12 19:37:00,75.358,75.36,75.357,75.358,54030000.0
2007-09-12 19:38:00,75.373,75.389,75.366,75.377,79390000.0
2007-09-12 19:39:00,75.387,75.393,75.372,75.393,64820000.0
2007-09-12 19:40:00,75.37,75.387,75.357,75.357,140520000.0
2007-09-12 19:41:00,75.367,75.396,75.363,75.396,134740000.0
2007-09-12 19:42:00,75.404,75.404,75.374,75.396,106810000.0
2007-09-12 19:43:00,75.416,75.417,75.408,75.417,12400000.0
2007-09-12 19:44:00,75.395,75.403,75.395,75.402,42450000.0
2007-09-12 19:45:00,75.404,75.404,75.356,75.363,132590000.0
2007-09-12 19:46:00,75.37,75.382,75.366,75.375,133420000.0
2007-09-12 19:47:00,75.376,75.409,75.376,75.398,129270000.0
2007-09-12 19:48:00,75.415,75.422,75.396,75.399,73510000.0
2007-09-12 19:49:00,75.412,75.424,75.411,75.415,102950000.0
2007-09-12 19:50:00,75.425,75.425,75.402,75.402,124070000.0
2007-09-12 19:51:00,75.422,75.422,75.398,75.415,58110000.0
2007-09-12 19:52:00,75.428,75.453,75.428,75.434,86460000.0
2007-09-12 19:53:00,75.442,75.462,75.434,75.459,58040000.0
2007-09-12 19:54:00,75.456,75.456,75.413,75.413,68420000.0
2007-09-12 19:55:00,75.419,75.43,75.408,75.426,59690000.0
2007-09-12 19:56:00,75.435,75.435,75.421,75.421,91350000.0
2007-09-12 19:57:00,75.444,75.444,75.411,75.419,132570000.0
2007-09-12 19:58:00,75.424,75.431,75.414,75.417,121920000.0
2007-09-12 19:59:00,75.393,75.41,75.39,75.41,22000000.0
2007-09-12 20:00:00,75.422,75.434,75.398,75.419,96590000.0
2007-09-12 20:01:00,75.42,75.423,75.408,75.423,76920000.0
2007-09-12 20:02:00,75.41,75.428,75.407,75.419,106690000.0
2007-09-12 20:03:00,75.432,75.432,75.407,75.415,134050000.0
2007-09-12 20:04:00,75.41,75.419,75.406,75.419,115270000.0
2007-09-12 20:05:00,75.406,75.415,75.4,75.407,111850000.0
2007-09-12 20:06:00,75.433,75.433,75.424,75.424,4880000.0
2007-09-12 20:07:00,75.417,75.421,75.417,75.421,20710000.0
2007-09-12 20:08:00,75.44,75.447,75.422,75.447,55320000.0
2007-09-12 20:09:00,75.473,75.473,75.441,75.456,117560000.0
2007-09-12 20:10:00,75.449,75.472,75.449,75.458,77220000.0
2007-09-12 20:11:00,75.48,75.48,75.453,75.461,107250000.0
2007-09-12 20:12:00,75.483,75.483,75.46,75.478,107500000.0
2007-09-12 20:13:00,75.502,75.506,75.473,75.496,15780000.0
2007-09-12 20:14:00,75.482,75.506,75.478,75.506,74640000.0
2007-09-12 20:15:00,75.496,75.501,75.475,75.475,95230000.0
2007-09-12 20:16:00,75.484,75.504,75.484,75.489,103970000.0
2007-09-12 20:17:00,75.477,75.484,75.465,75.471,53210000.0
2007-09-12 20:18:00,75.469,75.484,75.466,75.484,124080000.0
2007-09-12 20:19:00,75.461,75.469,75.461,75.467,91380000.0
2007-09-12 20:20:00,75.479,75.498,75.471,75.482,60310000.0
2007-09-12 20:21:00,75.505,75.505,75.482,75.483,103250000.0
2007-09-12 20:22:00,75.472,75.483,75.467,75.476,96020000.0
2007-09-12 20:23:00,75.496,75.501,75.48,75.496,110740000.0
2007-09-12 20:24:00,75.495,75.495,75.478,75.478,106830000.0
2007-09-12 20:25:00,75.486,75.504,75.486,75.503,86220000.0
2007-09-12 20:26:00,75.48,75.493,75.48,75.493,52150000.0
2007-09-12 20:27:00,75.5,75.5,75.461,75.476,66550000.0
2007-09-12 20:28:00,75.463,75.472,75.448,75.448,72520000.0
2007-09-12 20:29:00,75.456,75.463,75.452,75.452,105610000.0
2007-09-12 20:30:00,75.476,75.476,75.46,75.475,72330000.0
2007-09-12 20:31:00,75.471,75.484,75.467,75.467,49180000.0
2007-09-12 20:32:00,75.462,75.482,75.462,75.482,59010000.0
2007-09-12 20:33:00,75.491,75.491,75.46,75.47,116550000.0
2007-09-12 20:34:00,75.48,75.484,75.48,75.484,3190000.0
2007-09-12 20:35:00,75.473,75.485,75.473,75.478,59840000.0
2007-09-12 20:36:00,75.494,75.494,75.468,75.469,42750000.0
2007-09-12 20:37:00,75.469,75.469,75.458,75.464,10940000.0
2007-09-12 20:38:00,75.456,75.466,75.443,75.443,97200000.0
2007-09-12 20:39:00,75.452,75.452,75.452,75.452,3380000.0
2007-09-12 20:40:00,75.44,75.448,75.439,75.445,106490000.0
2007-09-12 20:41:00,75.457,75.463,75.453,75.457,127590000.0
2007-09-12 20:42:00,75.462,75.483,75.451,75.483,10550000.0
2007-09-12 20:43:00,75.462,75.467,75.46,75.465,76350000.0
2007-09-12 20:44:00,75.459,75.464,75.451,75.464,62970000.0
2007-09-12 20:45:00,75.486,75.486,75.471,75.478,84580000.0
2007-09-12 20:46:00,75.459,75.476,75.459,75.476,61210000.0
2007-09-12 20:47:00,75.46,75.475,75.46,75.475,68800000.0
2007-09-12 20:48:00,75.487,75.487,75.459,75.467,13700000.0
2007-09-12 20:49:00,75.478,75.49,75.475,75.478,17130000.0
2007-09-12 20:50:00,75.467,75.475,75.466,75.475,130030000.0
2007-09-12 20:51:00,75.491,75.491,75.476,75.476,4510000.0
2007-09-12 20:52:00,75.478,75.492,75.464,75.492,82700000.0
2007-09-12 20:53:00,75.478,75.487,75.477,75.478,83830000.0
2007-09-12 20:54:00,75.495,75.495,75.472,75.476,118500000.0
2007-09-12 20:55:00,75.483,75.496,75.483,75.496,123410000.0
2007-09-12 20:56:00,75.497,75.497,75.479,75.479,114510000.0
2007-09-12 20:57:00,75.495,75.496,75.489,75.489,58420000.0
2007-09-12 20:58:00,75.488,75.498,75.488,75.492,68970000.0
2007-09-12 20:59:00,75.49,75.49,75.454,75.454,89760000.0
2007-09-12 21:00:00,75.498,75.498,75.449,75.449,158140000.0
2007-09-12 21:01:00,75.433,75.446,75.428,75.43,170480000.0
2007-09-12 21:02:00,75.439,75.454,75.439,75.445,117480000.0
2007-09-12 21:03:00,75.5,75.5,75.439,75.439,72690000.0
2007-09-12 21:05:00,75.424,75.429,75.422,75.426,92300000.0
2007-09-12 21:06:00,75.439,75.445,75.427,75.432,90670000.0
2007-09-12 21:07:00,75.428,75.448,75.428,75.435,147430000.0
2007-09-12 21:08:00,75.434,75.434,75.422,75.425,150440000.0
2007-09-12 21:09:00,75.476,75.476,75.405,75.41,102680000.0
2007-09-12 21:10:00,75.412,75.422,75.399,75.419,153330000.0
2007-09-12 21:11:00,75.422,75.422,75.406,75.411,116920000.0
2007-09-12 21:12:00,75.455,75.455,75.406,75.406,79750000.0
2007-09-12 21:13:00,75.395,75.395,75.389,75.389,6570000.0
2007-09-12 21:14:00,75.395,75.402,75.389,75.397,81410000.0
2007-09-12 21:15:00,75.428,75.428,75.396,75.396,4350000.0
2007-09-12 21:16:00,75.377,75.384,75.377,75.384,4170000.0
2007-09-12 21:17:00,75.393,75.398,75.389,75.39,132280000.0
2007-09-12 21:18:00,75.452,75.452,75.405,75.412,67970000.0
2007-09-12 21:19:00,75.415,75.423,75.411,75.423,135090000.0
2007-09-12 21:21:00,75.477,75.477,75.47,75.471,94360000.0
2007-09-12 21:22:00,75.416,75.416,75.407,75.407,84600000.0
2007-09-12 21:23:00,75.415,75.415,75.406,75.409,81880000.0
2007-09-12 21:24:00,75.459,75.459,75.424,75.433,73420000.0
2007-09-12 21:25:00,75.42,75.423,75.42,75.423,2820000.0
2007-09-12 21:26:00,75.416,75.416,75.409,75.41,77050000.0
2007-09-12 21:27:00,75.466,75.469,75.461,75.462,100970000.0
2007-09-12 21:28:00,75.397,75.405,75.397,75.405,6010000.0
2007-09-12 21:29:00,75.401,75.409,75.394,75.395,33340000.0
2007-09-12 21:30:00,75.443,75.443,75.396,75.4,16970000.0
2007-09-12 21:32:00,75.406,75.406,75.39,75.398,86970000.0
2007-09-12 21:33:00,75.454,75.457,75.444,75.444,98160000.0
2007-09-12 21:34:00,75.403,75.406,75.395,75.406,104540000.0
2007-09-12 21:36:00,75.459,75.459,75.395,75.395,81370000.0
2007-09-12 21:37:00,75.396,75.399,75.39,75.399,98110000.0
2007-09-12 21:38:00,75.405,75.407,75.399,75.406,112900000.0
2007-09-12 21:39:00,75.449,75.449,75.406,75.406,82820000.0
2007-09-12 21:40:00,75.409,75.421,75.409,75.421,75310000.0
2007-09-12 21:41:00,75.415,75.426,75.411,75.426,53380000.0
2007-09-12 21:42:00,75.475,75.475,75.422,75.422,81770000.0
2007-09-12 21:43:00,75.425,75.429,75.42,75.42,131320000.0
2007-09-12 21:44:00,75.424,75.424,75.413,75.417,100380000.0
2007-09-12 21:45:00,75.47,75.47,75.437,75.437,118090000.0
2007-09-12 21:47:00,75.441,75.443,75.432,75.437,116300000.0
2007-09-12 21:48:00,75.493,75.493,75.433,75.433,70990000.0
2007-09-12 21:50:00,75.436,75.437,75.429,75.437,66910000.0
2007-09-12 21:51:00,75.496,75.496,75.487,75.487,77160000.0
2007-09-12 21:52:00,75.446,75.446,75.44,75.44,91600000.0
2007-09-12 21:53:00,75.427,75.43,75.424,75.428,94300000.0
2007-09-12 21:54:00,75.477,75.477,75.426,75.426,67090000.0
2007-09-12 21:55:00,75.409,75.41,75.407,75.408,93160000.0
2007-09-12 21:57:00,75.461,75.461,75.425,75.43,73880000.0
2007-09-12 22:00:00,75.484,75.484,75.447,75.447,90990000.0
2007-09-12 22:02:00,75.447,75.447,75.439,75.44,99760000.0
2007-09-12 22:03:00,75.478,75.478,75.432,75.432,86760000.0
2007-09-12 22:04:00,75.433,75.433,75.432,75.432,3380000.0
2007-09-12 22:06:00,75.473,75.478,75.467,75.467,128540000.0
2007-09-12 22:09:00,75.48,75.48,75.437,75.437,132050000.0
2007-09-12 22:11:00,75.439,75.445,75.43,75.445,69350000.0
2007-09-12 22:12:00,75.491,75.491,75.439,75.454,70460000.0
2007-09-12 22:15:00,75.493,75.497,75.487,75.487,118670000.0
2007-09-12 22:18:00,75.503,75.503,75.462,75.462,106910000.0
2007-09-12 22:19:00,75.461,75.467,75.461,75.467,84790000.0
2007-09-12 22:20:00,75.458,75.46,75.458,75.459,56470000.0
2007-09-12 22:21:00,75.502,75.502,75.467,75.474,46020000.0
2007-09-12 22:22:00,75.476,75.479,75.472,75.479,48870000.0
2007-09-12 22:23:00,75.47,75.47,75.467,75.469,56270000.0
2007-09-12 22:24:00,75.527,75.527,75.521,75.521,71010000.0
2007-09-12 22:27:00,75.517,75.517,75.509,75.51,51770000.0
2007-09-12 22:29:00,75.478,75.479,75.475,75.477,89410000.0
2007-09-12 22:30:00,75.52,75.52,75.474,75.482,69880000.0
2007-09-12 22:31:00,75.468,75.475,75.468,75.468,75700000.0
2007-09-12 22:32:00,75.475,75.48,75.474,75.476,81530000.0
2007-09-12 22:33:00,75.512,75.512,75.485,75.485,5070000.0
2007-09-12 22:36:00,75.525,75.527,75.519,75.519,70320000.0
2007-09-12 22:39:00,75.527,75.527,75.52,75.52,103500000.0
2007-09-12 22:41:00,75.459,75.46,75.455,75.456,104260000.0
2007-09-12 22:42:00,75.511,75.511,75.464,75.464,63450000.0
2007-09-12 22:43:00,75.466,75.466,75.458,75.458,107220000.0
2007-09-12 22:45:00,75.51,75.51,75.454,75.454,69440000.0
2007-09-12 22:48:00,75.505,75.505,75.461,75.472,24270000.0
2007-09-12 22:49:00,75.451,75.463,75.451,75.458,11080000.0
2007-09-12 22:51:00,75.512,75.512,75.477,75.482,40770000.0
2007-09-12 22:54:00,75.537,75.537,75.531,75.531,47510000.0
2007-09-12 22:56:00,75.458,75.459,75.456,75.457,65970000.0
2007-09-12 22:57:00,75.504,75.504,75.448,75.453,73500000.0
2007-09-12 22:58:00,75.457,75.457,75.456,75.456,4880000.0
2007-09-12 22:59:00,75.467,75.47,75.467,75.47,69140000.0
2007-09-12 23:00:00,75.451,75.485,75.431,75.44,115370000.0
2007-09-12 23:01:00,75.453,75.453,75.424,75.426,117690000.0
2007-09-12 23:02:00,75.415,75.425,75.415,75.425,45670000.0
2007-09-12 23:03:00,75.46,75.46,75.423,75.423,33110000.0
2007-09-12 23:04:00,75.426,75.426,75.419,75.419,41640000.0
2007-09-12 23:06:00,75.453,75.453,75.423,75.423,35830000.0
2007-09-12 23:07:00,75.426,75.434,75.426,75.434,12240000.0
2007-09-12 23:08:00,75.428,75.432,75.419,75.419,35450000.0
2007-09-12 23:09:00,75.427,75.442,75.423,75.423,64080000.0
2007-09-12 23:12:00,75.453,75.453,75.414,75.419,39040000.0
2007-09-12 23:15:00,75.455,75.455,75.449,75.449,7550000.0
2007-09-12 23:16:00,75.429,75.429,75.425,75.428,60970000.0
2007-09-12 23:17:00,75.415,75.415,75.408,75.413,62320000.0
2007-09-12 23:18:00,75.44,75.44,75.409,75.409,39910000.0
2007-09-12 23:19:00,75.415,75.423,75.411,75.42,14470000.0
2007-09-12 23:20:00,75.404,75.404,75.383,75.383,52610000.0
2007-09-12 23:21:00,75.423,75.423,75.378,75.378,97670000.0
2007-09-12 23:22:00,75.38,75.385,75.38,75.38,13700000.0
2007-09-12 23:23:00,75.386,75.389,75.38,75.38,63200000.0
2007-09-12 23:24:00,75.424,75.424,75.393,75.393,121140000.0
2007-09-12 23:25:00,75.377,75.381,75.377,75.38,75190000.0
2007-09-12 23:26:00,75.41,75.41,75.407,75.407,44470000.0
2007-09-12 23:27:00,75.43,75.43,75.417,75.417,3760000.0
2007-09-12 23:28:00,75.409,75.41,75.407,75.409,49140000.0
2007-09-12 23:30:00,75.443,75.443,75.399,75.405,81040000.0
2007-09-12 23:32:00,75.39,75.403,75.39,75.403,45860000.0
2007-09-12 23:33:00,75.435,75.435,75.403,75.408,12100000.0
2007-09-12 23:34:00,75.417,75.425,75.417,75.419,12630000.0
2007-09-12 23:35:00,75.423,75.434,75.42,75.43,66570000.0
2007-09-12 23:36:00,75.452,75.452,75.413,75.42,70990000.0
2007-09-12 23:37:00,75.424,75.425,75.423,75.423,9430000.0
2007-09-12 23:38:00,75.42,75.424,75.413,75.424,116500000.0
2007-09-12 23:39:00,75.465,75.465,75.435,75.435,13000000.0
2007-09-12 23:41:00,75.446,75.449,75.445,75.448,101160000.0
2007-09-12 23:42:00,75.472,75.472,75.443,75.449,17200000.0
2007-09-12 23:44:00,75.455,75.457,75.45,75.45,77600000.0
2007-09-12 23:45:00,75.485,75.487,75.479,75.479,81900000.0
2007-09-12 23:47:00,75.438,75.439,75.436,75.438,74250000.0
2007-09-12 23:48:00,75.478,75.478,75.47,75.47,64420000.0
2007-09-12 23:49:00,75.424,75.424,75.42,75.42,6880000.0
2007-09-12 23:50:00,75.426,75.429,75.421,75.426,80960000.0
2007-09-12 23:51:00,75.467,75.467,75.46,75.46,6010000.0
2007-09-12 23:54:00,75.468,75.468,75.457,75.457,90380000.0
2007-09-12 23:55:00,75.419,75.42,75.416,75.418,94030000.0
2007-09-12 23:57:00,75.455,75.455,75.453,75.453,4130000.0
2007-09-12 23:58:00,75.411,75.417,75.411,75.417,81160000.0
2007-09-13 00:00:00,75.457,75.457,75.448,75.448,59040000.0
2007-09-13 00:03:00,75.455,75.456,75.449,75.45,49620000.0
2007-09-13 00:04:00,75.358,75.359,75.357,75.358,88750000.0
2007-09-13 00:06:00,75.402,75.402,75.397,75.397,7550000.0
2007-09-13 00:07:00,75.395,75.399,75.394,75.395,122820000.0
2007-09-13 00:09:00,75.423,75.43,75.42,75.42,97780000.0
2007-09-13 00:11:00,75.408,75.41,75.407,75.409,41350000.0
2007-09-13 00:12:00,75.441,75.441,75.406,75.406,67940000.0
2007-09-13 00:15:00,75.447,75.447,75.439,75.439,65440000.0
2007-09-13 00:18:00,75.447,75.447,75.435,75.435,55840000.0
2007-09-13 00:20:00,75.405,75.405,75.398,75.399,46270000.0
2007-09-13 00:21:00,75.384,75.396,75.382,75.396,96820000.0
2007-09-13 00:23:00,75.389,75.396,75.389,75.396,127300000.0
2007-09-13 00:24:00,75.437,75.438,75.429,75.43,70120000.0
2007-09-13 00:27:00,75.423,75.427,75.417,75.417,126660000.0
2007-09-13 00:30:00,75.436,75.436,75.43,75.43,4550000.0
2007-09-13 00:31:00,75.386,75.386,75.382,75.382,7190000.0
2007-09-13 00:32:00,75.368,75.373,75.361,75.361,34110000.0
2007-09-13 00:33:00,75.391,75.391,75.347,75.35,23750000.0
2007-09-13 00:34:00,75.362,75.384,75.362,75.377,66170000.0
2007-09-13 00:36:00,75.4,75.4,75.375,75.377,129890000.0
2007-09-13 00:38:00,75.368,75.369,75.366,75.368,101820000.0
2007-09-13 00:39:00,75.408,75.408,75.4,75.4,124650000.0
2007-09-13 00:40:00,75.358,75.36,75.357,75.359,105660000.0
2007-09-13 00:42:00,75.385,75.385,75.377,75.377,55490000.0
2007-09-13 00:45:00,75.395,75.395,75.351,75.354,44040000.0
2007-09-13 00:46:00,75.358,75.363,75.352,75.356,22020000.0
2007-09-13 00:47:00,75.366,75.366,75.358,75.366,38080000.0
2007-09-13 00:48:00,75.393,75.393,75.363,75.363,49260000.0
2007-09-13 00:49:00,75.37,75.378,75.369,75.378,105710000.0
2007-09-13 00:50:00,75.367,75.369,75.364,75.368,91240000.0
2007-09-13 00:51:00,75.391,75.391,75.366,75.377,70110000.0
2007-09-13 00:52:00,75.39,75.404,75.39,75.404,8450000.0
2007-09-13 00:53:00,75.388,75.388,75.378,75.383,120450000.0
2007-09-13 00:54:00,75.421,75.421,75.401,75.413,113080000.0
2007-09-13 00:55:00,75.408,75.408,75.408,75.408,3380000.0
2007-09-13 00:56:00,75.398,75.406,75.398,75.406,113960000.0
2007-09-13 00:57:00,75.434,75.434,75.403,75.403,108020000.0
2007-09-13 00:58:00,75.407,75.407,75.401,75.401,73950000.0
2007-09-13 00:59:00,75.388,75.39,75.387,75.389,91140000.0
2007-09-13 01:00:00,75.414,75.414,75.384,75.384,70450000.0
2007-09-13 01:01:00,75.389,75.389,75.389,75.389,3190000.0
2007-09-13 01:02:00,75.395,75.398,75.389,75.389,83210000.0
2007-09-13 01:03:00,75.436,75.44,75.43,75.43,43660000.0
2007-09-13 01:05:00,75.396,75.398,75.389,75.39,63360000.0
2007-09-13 01:06:00,75.416,75.416,75.409,75.409,6990000.0
2007-09-13 01:09:00,75.423,75.423,75.357,75.365,68240000.0
2007-09-13 01:11:00,75.387,75.39,75.386,75.387,47740000.0
2007-09-13 01:12:00,75.413,75.413,75.4,75.4,34000000.0
2007-09-13 01:15:00,75.433,75.436,75.427,75.427,131950000.0
2007-09-13 01:17:00,75.405,75.405,75.381,75.381,66060000.0
2007-09-13 01:18:00,75.427,75.427,75.42,75.421,62990000.0
2007-09-13 01:20:00,75.398,75.4,75.396,75.398,38210000.0
2007-09-13 01:21:00,75.423,75.423,75.392,75.392,79290000.0
2007-09-13 01:22:00,75.396,75.397,75.391,75.391,97760000.0
2007-09-13 01:23:00,75.401,75.414,75.401,75.408,75920000.0
2007-09-13 01:24:00,75.447,75.447,75.442,75.443,62680000.0
2007-09-13 01:25:00,75.396,75.404,75.393,75.404,10100000.0
2007-09-13 01:26:00,75.398,75.405,75.391,75.405,74790000.0
2007-09-13 01:27:00,75.437,75.437,75.411,75.411,5070000.0
2007-09-13 01:28:00,75.41,75.415,75.41,75.415,3190000.0
2007-09-13 01:30:00,75.43,75.479,75.426,75.43,126790000.0
2007-09-13 01:32:00,75.438,75.44,75.434,75.439,102930000.0
2007-09-13 01:33:00,75.485,75.485,75.453,75.453,82170000.0
2007-09-13 01:34:00,75.458,75.458,75.456,75.456,4130000.0
2007-09-13 01:35:00,75.448,75.448,75.439,75.44,113760000.0
2007-09-13 01:36:00,75.486,75.486,75.479,75.479,105400000.0
2007-09-13 01:37:00,75.446,75.448,75.441,75.441,96180000.0
2007-09-13 01:38:00,75.448,75.452,75.446,75.448,127360000.0
2007-09-13 01:39:00,75.486,75.486,75.461,75.461,120070000.0
2007-09-13 01:40:00,75.449,75.474,75.449,75.474,82560000.0
2007-09-13 01:41:00,75.486,75.486,75.473,75.478,88040000.0
2007-09-13 01:42:00,75.52,75.52,75.468,75.468,139020000.0
2007-09-13 01:43:00,75.453,75.462,75.453,75.462,5680000.0
2007-09-13 01:44:00,75.46,75.461,75.458,75.458,42720000.0
2007-09-13 01:45:00,75.506,75.506,75.5,75.5,6200000.0
2007-09-13 01:46:00,75.448,75.45,75.446,75.448,134170000.0
2007-09-13 01:47:00,75.438,75.445,75.431,75.438,139310000.0
2007-09-13 01:48:00,75.483,75.483,75.455,75.455,6980000.0
2007-09-13 01:50:00,75.434,75.44,75.432,75.44,140280000.0
2007-09-13 01:51:00,75.472,75.472,75.449,75.449,92290000.0
2007-09-13 01:52:00,75.446,75.461,75.446,75.458,10750000.0
2007-09-13 01:53:00,75.449,75.456,75.448,75.451,70600000.0
2007-09-13 01:54:00,75.484,75.484,75.417,75.417,58360000.0
2007-09-13 01:55:00,75.426,75.426,75.419,75.422,14580000.0
2007-09-13 01:56:00,75.437,75.445,75.433,75.445,82730000.0
2007-09-13 01:57:00,75.467,75.467,75.445,75.445,9390000.0
2007-09-13 01:58:00,75.436,75.436,75.43,75.43,10700000.0
2007-09-13 02:00:00,75.503,75.507,75.496,75.496,131030000.0
2007-09-13 02:02:00,75.46,75.475,75.46,75.475,65140000.0
2007-09-13 02:03:00,75.513,75.513,75.468,75.499,60480000.0
2007-09-13 02:04:00,75.486,75.486,75.472,75.479,92380000.0
2007-09-13 02:05:00,75.469,75.477,75.469,75.477,73910000.0
2007-09-13 02:06:00,75.504,75.504,75.471,75.475,157650000.0
2007-09-13 02:08:00,75.488,75.491,75.48,75.48,138920000.0
2007-09-13 02:09:00,75.491,75.491,75.471,75.471,9760000.0
2007-09-13 02:11:00,75.479,75.482,75.472,75.475,85220000.0
2007-09-13 02:12:00,75.515,75.515,75.473,75.473,156510000.0
2007-09-13 02:13:00,75.479,75.48,75.47,75.477,104190000.0
2007-09-13 02:14:00,75.49,75.504,75.484,75.504,50070000.0
2007-09-13 02:15:00,75.503,75.53,75.484,75.484,128890000.0
2007-09-13 02:16:00,75.486,75.486,75.478,75.478,148260000.0
2007-09-13 02:17:00,75.468,75.479,75.468,75.476,157630000.0
2007-09-13 02:18:00,75.501,75.501,75.456,75.47,98680000.0
2007-09-13 02:20:00,75.457,75.466,75.455,75.461,132610000.0
2007-09-13 02:21:00,75.51,75.51,75.448,75.45,88630000.0
2007-09-13 02:22:00,75.454,75.458,75.448,75.452,110140000.0
2007-09-13 02:23:00,75.448,75.456,75.446,75.456,54970000.0
2007-09-13 02:24:00,75.497,75.497,75.488,75.488,57470000.0
2007-09-13 02:25:00,75.468,75.476,75.468,75.476,100390000.0
2007-09-13 02:26:00,75.463,75.463,75.447,75.457,82960000.0
2007-09-13 02:27:00,75.484,75.484,75.448,75.448,167870000.0
2007-09-13 02:28:00,75.453,75.46,75.452,75.458,155820000.0
2007-09-13 02:29:00,75.449,75.464,75.449,75.464,121880000.0
2007-09-13 02:30:00,75.495,75.495,75.476,75.478,11260000.0
2007-09-13 02:31:00,75.465,75.465,75.454,75.454,155060000.0
2007-09-13 02:32:00,75.462,75.472,75.46,75.46,150850000.0
2007-09-13 02:33:00,75.493,75.493,75.472,75.472,115210000.0
2007-09-13 02:34:00,75.472,75.476,75.463,75.476,12050000.0
2007-09-13 02:36:00,75.513,75.513,75.482,75.482,88070000.0
2007-09-13 02:38:00,75.483,75.49,75.478,75.487,146040000.0
2007-09-13 02:39:00,75.512,75.512,75.492,75.508,124350000.0
2007-09-13 02:40:00,75.495,75.553,75.492,75.553,13780000.0
2007-09-13 02:41:00,75.553,75.566,75.543,75.566,66270000.0
2007-09-13 02:42:00,75.615,75.615,75.587,75.59,57970000.0
2007-09-13 02:43:00,75.597,75.603,75.59,75.59,100120000.0
2007-09-13 02:44:00,75.581,75.603,75.581,75.595,77720000.0
2007-09-13 02:45:00,75.611,75.611,75.567,75.574,154200000.0
2007-09-13 02:46:00,75.562,75.57,75.559,75.56,160920000.0
2007-09-13 02:47:00,75.565,75.566,75.543,75.566,119790000.0
2007-09-13 02:48:00,75.584,75.592,75.572,75.572,17500000.0
2007-09-13 02:49:00,75.556,75.556,75.541,75.545,5440000.0
2007-09-13 02:50:00,75.548,75.556,75.547,75.556,121650000.0
2007-09-13 02:51:00,75.583,75.583,75.566,75.571,14590000.0
2007-09-13 02:52:00,75.56,75.567,75.56,75.563,11110000.0
2007-09-13 02:53:00,75.556,75.572,75.545,75.564,96360000.0
2007-09-13 02:54:00,75.601,75.601,75.561,75.569,77890000.0
2007-09-13 02:55:00,75.576,75.576,75.564,75.57,161360000.0
2007-09-13 02:56:00,75.562,75.57,75.559,75.559,162150000.0
2007-09-13 02:57:00,75.565,75.565,75.552,75.56,123310000.0
2007-09-13 02:58:00,75.567,75.567,75.559,75.567,17260000.0
2007-09-13 02:59:00,75.559,75.564,75.559,75.561,60920000.0
2007-09-13 03:00:00,75.602,75.602,75.554,75.578,57080000.0
2007-09-13 03:01:00,75.53,75.568,75.528,75.537,99510000.0
2007-09-13 03:02:00,75.552,75.57,75.527,75.538,78990000.0
2007-09-13 03:03:00,75.555,75.555,75.508,75.546,155270000.0
2007-09-13 03:04:00,75.507,75.541,75.506,75.528,162010000.0
2007-09-13 03:05:00,75.494,75.533,75.489,75.518,117320000.0
2007-09-13 03:06:00,75.545,75.55,75.522,75.522,18200000.0
2007-09-13 03:07:00,75.52,75.531,75.511,75.527,17340000.0
2007-09-13 03:08:00,75.497,75.538,75.497,75.528,121540000.0
2007-09-13 03:09:00,75.488,75.514,75.482,75.49,21480000.0
2007-09-13 03:10:00,75.494,75.494,75.488,75.494,11450000.0
2007-09-13 03:11:00,75.484,75.496,75.484,75.489,166960000.0
2007-09-13 03:12:00,75.514,75.514,75.492,75.492,123410000.0
2007-09-13 03:14:00,75.496,75.539,75.496,75.539,155340000.0
2007-09-13 03:15:00,75.553,75.553,75.515,75.529,117220000.0
2007-09-13 03:16:00,75.514,75.537,75.512,75.523,19190000.0
2007-09-13 03:17:00,75.512,75.55,75.512,75.55,115460000.0
2007-09-13 03:18:00,75.546,75.546,75.528,75.528,6190000.0
2007-09-13 03:19:00,75.524,75.524,75.516,75.524,12250000.0
2007-09-13 03:20:00,75.541,75.57,75.534,75.534,115840000.0
2007-09-13 03:21:00,75.558,75.565,75.537,75.561,91900000.0
2007-09-13 03:23:00,75.544,75.569,75.535,75.541,122600000.0
2007-09-13 03:24:00,75.57,75.57,75.531,75.531,110880000.0
2007-09-13 03:25:00,75.557,75.572,75.546,75.551,106030000.0
2007-09-13 03:26:00,75.581,75.581,75.549,75.549,132280000.0
2007-09-13 03:27:00,75.581,75.581,75.554,75.57,135600000.0
2007-09-13 03:28:00,75.594,75.594,75.566,75.587,93320000.0
2007-09-13 03:29:00,75.547,75.547,75.539,75.54,97480000.0
2007-09-13 03:30:00,75.553,75.581,75.553,75.554,150010000.0
2007-09-13 03:32:00,75.567,75.592,75.557,75.592,50070000.0
2007-09-13 03:33:00,75.606,75.608,75.564,75.564,117920000.0
2007-09-13 03:34:00,75.574,75.594,75.574,75.594,156120000.0
2007-09-13 03:36:00,75.601,75.606,75.563,75.563,88880000.0
2007-09-13 03:37:00,75.575,75.601,75.569,75.579,115760000.0
2007-09-13 03:38:00,75.601,75.614,75.574,75.614,115060000.0
2007-09-13 03:39:00,75.61,75.612,75.576,75.612,82940000.0
2007-09-13 03:40:00,75.57,75.61,75.57,75.61,108480000.0
2007-09-13 03:41:00,75.569,75.613,75.569,75.613,56100000.0
2007-09-13 03:42:00,75.616,75.618,75.608,75.608,51210000.0
2007-09-13 03:45:00,75.608,75.608,75.576,75.576,150070000.0
2007-09-13 03:46:00,75.587,75.611,75.579,75.587,141670000.0
2007-09-13 03:47:00,75.598,75.601,75.594,75.599,119980000.0
2007-09-13 03:48:00,75.594,75.619,75.594,75.619,12430000.0
2007-09-13 03:49:00,75.584,75.605,75.584,75.601,146230000.0
2007-09-13 03:50:00,75.61,75.61,75.577,75.583,154610000.0
2007-09-13 03:51:00,75.621,75.621,75.577,75.613,112190000.0
2007-09-13 03:52:00,75.583,75.62,75.583,75.62,9950000.0
2007-09-13 03:53:00,75.608,75.641,75.606,75.621,108420000.0
2007-09-13 03:54:00,75.647,75.647,75.614,75.614,10030000.0
2007-09-13 03:55:00,75.633,75.655,75.602,75.602,158560000.0
2007-09-13 03:56:00,75.608,75.631,75.608,75.624,146690000.0
2007-09-13 03:57:00,75.649,75.649,75.605,75.605,121200000.0
2007-09-13 03:58:00,75.609,75.629,75.604,75.629,18120000.0
2007-09-13 04:00:00,75.634,75.634,75.593,75.593,57780000.0
2007-09-13 04:01:00,75.597,75.597,75.59,75.591,99190000.0
2007-09-13 04:02:00,75.58,75.586,75.58,75.586,75940000.0
2007-09-13 04:03:00,75.606,75.606,75.584,75.584,158720000.0
2007-09-13 04:04:00,75.597,75.627,75.583,75.613,156430000.0
2007-09-13 04:05:00,75.605,75.633,75.605,75.633,122240000.0
2007-09-13 04:06:00,75.637,75.637,75.63,75.63,11110000.0
2007-09-13 04:07:00,75.59,75.597,75.59,75.597,8860000.0
2007-09-13 04:09:00,75.634,75.634,75.577,75.598,49940000.0
2007-09-13 04:10:00,75.581,75.606,75.575,75.582,99780000.0
2007-09-13 04:11:00,75.585,75.587,75.58,75.586,87530000.0
2007-09-13 04:12:00,75.624,75.624,75.577,75.577,153070000.0
2007-09-13 04:13:00,75.589,75.628,75.589,75.628,162410000.0
2007-09-13 04:14:00,75.592,75.633,75.586,75.633,124490000.0
2007-09-13 04:15:00,75.612,75.612,75.594,75.594,11670000.0
2007-09-13 04:16:00,75.61,75.621,75.6,75.6,11640000.0
2007-09-13 04:17:00,75.614,75.62,75.611,75.62,138040000.0
2007-09-13 04:18:00,75.627,75.627,75.585,75.591,91700000.0
2007-09-13 04:20:00,75.58,75.587,75.577,75.587,63960000.0
2007-09-13 04:21:00,75.617,75.617,75.61,75.61,61020000.0
2007-09-13 04:22:00,75.58,75.586,75.58,75.581,102930000.0
2007-09-13 04:23:00,75.588,75.59,75.587,75.588,82450000.0
2007-09-13 04:24:00,75.625,75.625,75.613,75.613,157640000.0
2007-09-13 04:25:00,75.573,75.58,75.572,75.578,159290000.0
2007-09-13 04:26:00,75.588,75.591,75.584,75.588,119980000.0
2007-09-13 04:27:00,75.6,75.6,75.578,75.587,12890000.0
2007-09-13 04:28:00,75.577,75.585,75.577,75.582,106520000.0
2007-09-13 04:29:00,75.579,75.595,75.579,75.595,57340000.0
2007-09-13 04:30:00,75.605,75.61,75.576,75.594,57980000.0
2007-09-13 04:31:00,75.56,75.567,75.56,75.567,102050000.0
2007-09-13 04:32:00,75.56,75.594,75.56,75.594,86400000.0
2007-09-13 04:33:00,75.597,75.597,75.565,75.588,159320000.0
2007-09-13 04:34:00,75.558,75.582,75.558,75.58,150800000.0
2007-09-13 04:35:00,75.572,75.595,75.572,75.595,123980000.0
2007-09-13 04:36:00,75.596,75.605,75.581,75.596,23820000.0
2007-09-13 04:37:00,75.583,75.594,75.575,75.594,20410000.0
2007-09-13 04:39:00,75.595,75.595,75.593,75.594,7170000.0
2007-09-13 04:40:00,75.576,75.608,75.576,75.595,162610000.0
2007-09-13 04:41:00,75.581,75.607,75.577,75.599,125120000.0
2007-09-13 04:42:00,75.584,75.605,75.577,75.605,10590000.0
2007-09-13 04:43:00,75.574,75.594,75.568,75.568,147490000.0
2007-09-13 04:44:00,75.603,75.61,75.602,75.607,161020000.0
2007-09-13 04:45:00,75.598,75.607,75.598,75.601,118650000.0
2007-09-13 04:46:00,75.558,75.558,75.557,75.557,3750000.0
2007-09-13 04:47:00,75.588,75.593,75.574,75.593,120430000.0
2007-09-13 04:48:00,75.604,75.604,75.6,75.601,6610000.0
2007-09-13 04:49:00,75.556,75.581,75.556,75.56,158520000.0
2007-09-13 04:50:00,75.55,75.555,75.549,75.549,116450000.0
2007-09-13 04:51:00,75.572,75.572,75.559,75.559,3470000.0
2007-09-13 04:54:00,75.586,75.588,75.58,75.58,122110000.0
2007-09-13 04:55:00,75.552,75.564,75.552,75.564,4690000.0
2007-09-13 04:56:00,75.553,75.58,75.55,75.575,94720000.0
2007-09-13 04:57:00,75.575,75.576,75.569,75.57,75160000.0
2007-09-13 04:58:00,75.533,75.566,75.533,75.566,158160000.0
2007-09-13 04:59:00,75.539,75.559,75.539,75.54,159960000.0
2007-09-13 05:00:00,75.577,75.577,75.569,75.571,120980000.0
2007-09-13 05:01:00,75.54,75.547,75.54,75.547,3190000.0
2007-09-13 05:03:00,75.568,75.568,75.524,75.524,111300000.0
2007-09-13 05:06:00,75.557,75.557,75.545,75.545,93250000.0
2007-09-13 05:07:00,75.548,75.548,75.515,75.518,113720000.0
2007-09-13 05:08:00,75.524,75.527,75.517,75.527,62660000.0
2007-09-13 05:09:00,75.577,75.577,75.569,75.569,62200000.0
2007-09-13 05:12:00,75.556,75.557,75.543,75.543,164510000.0
2007-09-13 05:13:00,75.533,75.541,75.53,75.531,152650000.0
2007-09-13 05:14:00,75.537,75.541,75.534,75.538,115240000.0
2007-09-13 05:15:00,75.557,75.557,75.529,75.529,7520000.0
2007-09-13 05:17:00,75.518,75.527,75.518,75.527,101720000.0
2007-09-13 05:18:00,75.565,75.566,75.559,75.559,83390000.0
2007-09-13 05:21:00,75.559,75.559,75.528,75.528,112620000.0
2007-09-13 05:22:00,75.524,75.524,75.517,75.517,7970000.0
2007-09-13 05:23:00,75.525,75.526,75.519,75.521,121350000.0
2007-09-13 05:24:00,75.56,75.56,75.526,75.526,6810000.0
2007-09-13 05:27:00,75.542,75.551,75.522,75.541,127040000.0
2007-09-13 05:29:00,75.495,75.516,75.484,75.513,147510000.0
2007-09-13 05:30:00,75.474,75.523,75.474,75.485,125620000.0
2007-09-13 05:31:00,75.476,75.483,75.436,75.44,17840000.0
2007-09-13 05:32:00,75.461,75.488,75.443,75.443,120740000.0
2007-09-13 05:33:00,75.469,75.469,75.427,75.429,13830000.0
2007-09-13 05:34:00,75.422,75.435,75.409,75.413,154700000.0
2007-09-13 05:35:00,75.453,75.477,75.442,75.453,151240000.0
2007-09-13 05:36:00,75.444,75.467,75.434,75.434,116310000.0
2007-09-13 05:37:00,75.412,75.436,75.404,75.404,18380000.0
2007-09-13 05:38:00,75.392,75.42,75.392,75.402,82370000.0
2007-09-13 05:39:00,75.451,75.451,75.398,75.398,157460000.0
2007-09-13 05:40:00,75.384,75.395,75.384,75.395,145150000.0
2007-09-13 05:42:00,75.419,75.422,75.396,75.422,120410000.0
2007-09-13 05:44:00,75.414,75.444,75.414,75.435,119040000.0
2007-09-13 05:45:00,75.446,75.446,75.423,75.426,16330000.0
2007-09-13 05:46:00,75.419,75.424,75.411,75.411,92630000.0
2007-09-13 05:47:00,75.421,75.448,75.417,75.429,73890000.0
2007-09-13 05:48:00,75.446,75.446,75.405,75.407,155840000.0
2007-09-13 05:49:00,75.433,75.443,75.407,75.407,153500000.0
2007-09-13 05:50:00,75.428,75.44,75.415,75.415,123660000.0
2007-09-13 05:51:00,75.435,75.435,75.419,75.434,14640000.0
2007-09-13 05:52:00,75.407,75.448,75.407,75.448,156870000.0
2007-09-13 05:53:00,75.409,75.448,75.406,75.427,121150000.0
2007-09-13 05:54:00,75.429,75.429,75.408,75.429,12570000.0
2007-09-13 05:55:00,75.428,75.448,75.428,75.448,6010000.0
2007-09-13 05:56:00,75.445,75.445,75.418,75.423,75300000.0
2007-09-13 05:57:00,75.441,75.441,75.4,75.4,160040000.0
2007-09-13 05:58:00,75.418,75.419,75.391,75.391,143180000.0
2007-09-13 05:59:00,75.396,75.397,75.39,75.391,118140000.0
2007-09-13 06:00:00,75.423,75.423,75.396,75.399,18250000.0
2007-09-13 06:01:00,75.411,75.427,75.402,75.404,158700000.0
2007-09-13 06:02:00,75.428,75.428,75.398,75.415,144080000.0
2007-09-13 06:03:00,75.423,75.423,75.387,75.391,117340000.0
2007-09-13 06:04:00,75.376,75.426,75.376,75.426,7360000.0
2007-09-13 06:05:00,75.398,75.4,75.396,75.398,151390000.0
2007-09-13 06:06:00,75.433,75.433,75.39,75.399,163890000.0
2007-09-13 06:07:00,75.39,75.398,75.389,75.389,107050000.0
2007-09-13 06:08:00,75.396,75.396,75.381,75.385,128790000.0
2007-09-13 06:09:00,75.413,75.419,75.409,75.412,130520000.0
2007-09-13 06:10:00,75.402,75.432,75.402,75.432,90200000.0
2007-09-13 06:11:00,75.399,75.43,75.399,75.408,106440000.0
2007-09-13 06:12:00,75.429,75.453,75.421,75.453,64510000.0
2007-09-13 06:13:00,75.441,75.454,75.431,75.431,62600000.0
2007-09-13 06:14:00,75.463,75.463,75.435,75.463,100110000.0
2007-09-13 06:15:00,75.462,75.466,75.426,75.426,72230000.0
2007-09-13 06:16:00,75.427,75.427,75.413,75.413,157160000.0
2007-09-13 06:17:00,75.442,75.451,75.431,75.431,152810000.0
2007-09-13 06:18:00,75.465,75.465,75.424,75.424,123130000.0
2007-09-13 06:19:00,75.423,75.428,75.423,75.428,4360000.0
2007-09-13 06:20:00,75.435,75.461,75.435,75.456,146060000.0
2007-09-13 06:21:00,75.446,75.459,75.434,75.457,112430000.0
2007-09-13 06:22:00,75.437,75.458,75.426,75.458,10830000.0
2007-09-13 06:23:00,75.451,75.48,75.446,75.453,87410000.0
2007-09-13 06:24:00,75.476,75.476,75.447,75.447,160650000.0
2007-09-13 06:25:00,75.44,75.479,75.44,75.479,162690000.0
2007-09-13 06:26:00,75.443,75.473,75.443,75.473,116160000.0
2007-09-13 06:27:00,75.481,75.481,75.445,75.445,9800000.0
2007-09-13 06:28:00,75.448,75.453,75.439,75.439,87990000.0
2007-09-13 06:29:00,75.45,75.484,75.447,75.463,126830000.0
2007-09-13 06:30:00,75.482,75.482,75.453,75.468,66980000.0
2007-09-13 06:33:00,75.492,75.492,75.446,75.446,80180000.0
2007-09-13 06:34:00,75.455,75.473,75.455,75.46,157540000.0
2007-09-13 06:35:00,75.455,75.478,75.449,75.457,170550000.0
2007-09-13 06:36:00,75.458,75.468,75.451,75.467,124700000.0
2007-09-13 06:37:00,75.431,75.453,75.431,75.453,10360000.0
2007-09-13 06:39:00,75.487,75.487,75.476,75.477,85290000.0
2007-09-13 06:40:00,75.415,75.419,75.414,75.415,113810000.0
2007-09-13 06:41:00,75.425,75.427,75.418,75.421,62730000.0
2007-09-13 06:42:00,75.449,75.449,75.439,75.439,57190000.0
2007-09-13 06:44:00,75.44,75.457,75.44,75.442,73720000.0
2007-09-13 06:45:00,75.449,75.452,75.44,75.45,151100000.0
2007-09-13 06:47:00,75.427,75.431,75.424,75.428,130550000.0
2007-09-13 06:48:00,75.455,75.455,75.449,75.449,3940000.0
2007-09-13 06:49:00,75.456,75.46,75.428,75.433,155880000.0
2007-09-13 06:50:00,75.439,75.475,75.425,75.475,114640000.0
2007-09-13 06:51:00,75.465,75.465,75.443,75.454,13740000.0
2007-09-13 06:52:00,75.441,75.459,75.436,75.455,91390000.0
2007-09-13 06:53:00,75.443,75.466,75.443,75.466,76410000.0
2007-09-13 06:54:00,75.472,75.472,75.434,75.451,155340000.0
2007-09-13 06:55:00,75.437,75.464,75.437,75.464,157490000.0
2007-09-13 06:56:00,75.453,75.472,75.445,75.466,122520000.0
2007-09-13 06:57:00,75.453,75.453,75.451,75.451,4130000.0
2007-09-13 07:00:00,75.476,75.479,75.444,75.466,129620000.0
2007-09-13 07:02:00,75.45,75.478,75.45,75.451,160030000.0
2007-09-13 07:03:00,75.474,75.474,75.454,75.461,117700000.0
2007-09-13 07:04:00,75.464,75.47,75.464,75.47,4130000.0
2007-09-13 07:06:00,75.477,75.477,75.468,75.468,60560000.0
2007-09-13 07:07:00,75.463,75.471,75.444,75.45,99330000.0
2007-09-13 07:08:00,75.461,75.482,75.446,75.446,75630000.0
2007-09-13 07:09:00,75.467,75.467,75.455,75.46,153940000.0
2007-09-13 07:10:00,75.446,75.47,75.445,75.457,157700000.0
2007-09-13 07:11:00,75.429,75.437,75.428,75.437,121300000.0
2007-09-13 07:12:00,75.476,75.476,75.449,75.449,13510000.0
2007-09-13 07:13:00,75.439,75.46,75.439,75.46,119660000.0
2007-09-13 07:14:00,75.458,75.471,75.441,75.469,71390000.0
2007-09-13 07:15:00,75.474,75.474,75.442,75.442,57460000.0
2007-09-13 07:16:00,75.446,75.446,75.44,75.44,101280000.0
2007-09-13 07:17:00,75.446,75.446,75.44,75.44,79390000.0
2007-09-13 07:18:00,75.463,75.463,75.427,75.427,158460000.0
2007-09-13 07:19:00,75.419,75.449,75.419,75.43,160500000.0
2007-09-13 07:20:00,75.454,75.454,75.433,75.433,117690000.0
2007-09-13 07:21:00,75.433,75.453,75.432,75.453,13560000.0
2007-09-13 07:22:00,75.432,75.452,75.432,75.434,17580000.0
2007-09-13 07:23:00,75.421,75.435,75.421,75.435,125060000.0
2007-09-13 07:24:00,75.463,75.463,75.444,75.444,5300000.0
2007-09-13 07:27:00,75.445,75.446,75.439,75.44,113780000.0
2007-09-13 07:28:00,75.452,75.452,75.422,75.422,7890000.0
2007-09-13 07:29:00,75.423,75.431,75.421,75.421,151410000.0
2007-09-13 07:30:00,75.456,75.456,75.424,75.431,122820000.0
2007-09-13 07:31:00,75.426,75.448,75.426,75.431,11650000.0
2007-09-13 07:32:00,75.434,75.441,75.432,75.439,135790000.0
2007-09-13 07:33:00,75.456,75.456,75.446,75.446,82350000.0
2007-09-13 07:34:00,75.461,75.462,75.448,75.448,106860000.0
2007-09-13 07:35:00,75.438,75.446,75.438,75.446,63130000.0
2007-09-13 07:36:00,75.457,75.457,75.443,75.448,52520000.0
2007-09-13 07:37:00,75.441,75.455,75.441,75.455,95890000.0
2007-09-13 07:38:00,75.429,75.437,75.429,75.436,77140000.0
2007-09-13 07:39:00,75.466,75.467,75.458,75.461,154190000.0
2007-09-13 07:40:00,75.448,75.482,75.448,75.482,146490000.0
2007-09-13 07:41:00,75.478,75.491,75.46,75.489,118260000.0
2007-09-13 07:42:00,75.476,75.479,75.46,75.479,13890000.0
2007-09-13 07:43:00,75.494,75.494,75.492,75.492,4690000.0
2007-09-13 07:45:00,75.481,75.481,75.448,75.457,56170000.0
2007-09-13 07:48:00,75.446,75.447,75.433,75.433,156890000.0
2007-09-13 07:50:00,75.429,75.437,75.428,75.437,116520000.0
2007-09-13 07:51:00,75.462,75.462,75.436,75.437,12280000.0
2007-09-13 07:52:00,75.43,75.438,75.43,75.437,55160000.0
2007-09-13 07:53:00,75.429,75.437,75.429,75.437,97790000.0
2007-09-13 07:54:00,75.466,75.466,75.46,75.461,82310000.0
2007-09-13 07:55:00,75.467,75.467,75.454,75.454,157670000.0
2007-09-13 07:57:00,75.453,75.453,75.433,75.438,130900000.0
2007-09-13 07:59:00,75.465,75.469,75.465,75.465,109320000.0
2007-09-13 08:00:00,75.45,75.479,75.447,75.447,62050000.0
2007-09-13 08:01:00,75.456,75.456,75.427,75.431,58490000.0
2007-09-13 08:02:00,75.462,75.462,75.436,75.459,89260000.0
2007-09-13 08:03:00,75.462,75.462,75.434,75.434,87370000.0
2007-09-13 08:04:00,75.442,75.479,75.44,75.445,159190000.0
2007-09-13 08:05:00,75.457,75.489,75.453,75.46,157680000.0
2007-09-13 08:06:00,75.484,75.489,75.461,75.462,120910000.0
2007-09-13 08:07:00,75.472,75.486,75.452,75.452,12700000.0
2007-09-13 08:08:00,75.462,75.485,75.447,75.467,96410000.0
2007-09-13 08:09:00,75.471,75.479,75.441,75.449,73980000.0
2007-09-13 08:10:00,75.442,75.474,75.431,75.451,158090000.0
2007-09-13 08:11:00,75.436,75.465,75.435,75.465,149970000.0
2007-09-13 08:12:00,75.473,75.473,75.437,75.443,125700000.0
2007-09-13 08:13:00,75.425,75.435,75.425,75.428,21790000.0
2007-09-13 08:14:00,75.445,75.482,75.442,75.478,117790000.0
2007-09-13 08:15:00,75.488,75.488,75.463,75.465,13300000.0
2007-09-13 08:17:00,75.481,75.521,75.477,75.521,110210000.0
2007-09-13 08:18:00,75.504,75.504,75.495,75.497,17380000.0
2007-09-13 08:19:00,75.489,75.493,75.478,75.489,148980000.0
2007-09-13 08:20:00,75.488,75.518,75.485,75.492,154790000.0
2007-09-13 08:21:00,75.519,75.519,75.486,75.514,109100000.0
2007-09-13 08:22:00,75.496,75.531,75.495,75.506,16380000.0
2007-09-13 08:23:00,75.508,75.537,75.504,75.527,117540000.0
2007-09-13 08:24:00,75.53,75.539,75.479,75.491,61650000.0
2007-09-13 08:25:00,75.484,75.521,75.484,75.513,53840000.0
2007-09-13 08:26:00,75.494,75.512,75.482,75.482,93180000.0
2007-09-13 08:27:00,75.509,75.509,75.458,75.465,76810000.0
2007-09-13 08:28:00,75.469,75.472,75.462,75.463,144700000.0
2007-09-13 08:29:00,75.478,75.513,75.478,75.513,158440000.0
2007-09-13 08:30:00,75.481,75.507,75.475,75.495,121770000.0
2007-09-13 08:31:00,75.475,75.503,75.473,75.496,17300000.0
2007-09-13 08:32:00,75.501,75.501,75.472,75.48,117900000.0
2007-09-13 08:33:00,75.506,75.512,75.488,75.512,10590000.0
2007-09-13 08:34:00,75.502,75.514,75.485,75.5,138850000.0
2007-09-13 08:35:00,75.512,75.512,75.477,75.499,87990000.0
2007-09-13 08:36:00,75.504,75.512,75.485,75.494,87900000.0
2007-09-13 08:37:00,75.518,75.52,75.491,75.491,155400000.0
2007-09-13 08:38:00,75.5,75.513,75.493,75.513,112430000.0
2007-09-13 08:39:00,75.523,75.523,75.499,75.516,48110000.0
2007-09-13 08:40:00,75.503,75.512,75.484,75.484,127860000.0
2007-09-13 08:41:00,75.49,75.515,75.477,75.495,146450000.0
2007-09-13 08:42:00,75.526,75.535,75.487,75.501,159730000.0
2007-09-13 08:43:00,75.493,75.521,75.493,75.508,99390000.0
2007-09-13 08:44:00,75.503,75.521,75.48,75.498,113090000.0
2007-09-13 08:45:00,75.508,75.514,75.476,75.514,130530000.0
2007-09-13 08:46:00,75.5,75.521,75.495,75.513,81660000.0
2007-09-13 08:47:00,75.523,75.523,75.487,75.487,111970000.0
2007-09-13 08:48:00,75.497,75.517,75.482,75.49,60660000.0
2007-09-13 08:49:00,75.481,75.486,75.48,75.486,58210000.0
2007-09-13 08:50:00,75.502,75.524,75.495,75.524,100760000.0
2007-09-13 08:51:00,75.516,75.516,75.495,75.515,76890000.0
2007-09-13 08:52:00,75.495,75.497,75.483,75.483,160400000.0
2007-09-13 08:53:00,75.495,75.519,75.495,75.517,151370000.0
2007-09-13 08:54:00,75.519,75.526,75.484,75.514,111910000.0
2007-09-13 08:55:00,75.527,75.527,75.519,75.519,6850000.0
2007-09-13 08:56:00,75.525,75.529,75.524,75.524,109230000.0
2007-09-13 08:57:00,75.522,75.522,75.494,75.499,58930000.0
2007-09-13 08:58:00,75.491,75.497,75.488,75.488,59320000.0
2007-09-13 08:59:00,75.519,75.527,75.519,75.519,97330000.0
2007-09-13 09:00:00,75.516,75.525,75.511,75.518,71970000.0
2007-09-13 09:01:00,75.521,75.521,75.483,75.486,144400000.0
2007-09-13 09:02:00,75.52,75.52,75.491,75.491,144360000.0
2007-09-13 09:03:00,75.515,75.52,75.485,75.494,120560000.0
2007-09-13 09:04:00,75.511,75.522,75.5,75.522,11830000.0
2007-09-13 09:05:00,75.493,75.524,75.493,75.524,106650000.0
2007-09-13 09:06:00,75.539,75.539,75.508,75.522,17210000.0
2007-09-13 09:07:00,75.525,75.553,75.515,75.546,101950000.0
2007-09-13 09:08:00,75.523,75.548,75.494,75.548,89340000.0
2007-09-13 09:09:00,75.552,75.555,75.515,75.555,164070000.0
2007-09-13 09:10:00,75.523,75.524,75.503,75.524,108630000.0
2007-09-13 09:11:00,75.512,75.543,75.51,75.526,56080000.0
2007-09-13 09:12:00,75.506,75.507,75.5,75.5,114790000.0
2007-09-13 09:13:00,75.514,75.549,75.514,75.532,149990000.0
2007-09-13 09:14:00,75.536,75.536,75.522,75.528,162510000.0
2007-09-13 09:15:00,75.563,75.563,75.526,75.53,89370000.0
2007-09-13 09:16:00,75.521,75.537,75.517,75.517,124390000.0
2007-09-13 09:17:00,75.525,75.531,75.522,75.529,133650000.0
2007-09-13 09:18:00,75.573,75.573,75.534,75.555,82530000.0
2007-09-13 09:19:00,75.563,75.563,75.535,75.552,106940000.0
2007-09-13 09:20:00,75.54,75.566,75.525,75.564,60100000.0
2007-09-13 09:21:00,75.555,75.563,75.529,75.546,59280000.0
2007-09-13 09:22:00,75.551,75.551,75.516,75.522,82890000.0
2007-09-13 09:24:00,75.561,75.561,75.51,75.54,134490000.0
2007-09-13 09:25:00,75.544,75.619,75.544,75.596,132080000.0
2007-09-13 09:26:00,75.622,75.622,75.579,75.586,102120000.0
2007-09-13 09:27:00,75.644,75.652,75.608,75.631,13030000.0
2007-09-13 09:28:00,75.661,75.67,75.603,75.636,85570000.0
2007-09-13 09:29:00,75.612,75.652,75.611,75.629,110240000.0
2007-09-13 09:30:00,75.644,75.659,75.609,75.609,116670000.0
2007-09-13 09:31:00,75.594,75.637,75.579,75.627,70610000.0
2007-09-13 09:32:00,75.602,75.611,75.575,75.579,95110000.0
2007-09-13 09:33:00,75.62,75.62,75.575,75.595,56540000.0
2007-09-13 09:34:00,75.593,75.639,75.591,75.618,47990000.0
2007-09-13 09:35:00,75.61,75.63,75.583,75.583,78360000.0
2007-09-13 09:36:00,75.603,75.603,75.583,75.595,65470000.0
2007-09-13 09:37:00,75.584,75.587,75.548,75.548,134270000.0
2007-09-13 09:38:00,75.556,75.594,75.556,75.594,129100000.0
2007-09-13 09:39:00,75.588,75.589,75.548,75.559,98270000.0
2007-09-13 09:40:00,75.575,75.585,75.572,75.585,13750000.0
2007-09-13 09:41:00,75.596,75.597,75.589,75.595,75510000.0
2007-09-13 09:42:00,75.596,75.607,75.567,75.58,50400000.0
2007-09-13 09:43:00,75.575,75.606,75.565,75.572,78700000.0
2007-09-13 09:44:00,75.572,75.573,75.561,75.573,102700000.0
2007-09-13 09:45:00,75.598,75.598,75.535,75.535,77060000.0
2007-09-13 09:46:00,75.544,75.584,75.544,75.584,74890000.0
2007-09-13 09:47:00,75.551,75.563,75.551,75.563,109450000.0
2007-09-13 09:48:00,75.602,75.602,75.563,75.563,129550000.0
2007-09-13 09:49:00,75.572,75.609,75.567,75.595,81550000.0
2007-09-13 09:50:00,75.591,75.616,75.583,75.616,91980000.0
2007-09-13 09:51:00,75.615,75.615,75.574,75.612,94980000.0
2007-09-13 09:52:00,75.595,75.61,75.587,75.591,68990000.0
2007-09-13 09:53:00,75.599,75.632,75.592,75.599,114300000.0
2007-09-13 09:54:00,75.632,75.632,75.59,75.592,74860000.0
2007-09-13 09:55:00,75.578,75.58,75.577,75.579,76930000.0
2007-09-13 09:56:00,75.594,75.594,75.572,75.58,78960000.0
2007-09-13 09:57:00,75.621,75.621,75.576,75.583,90630000.0
2007-09-13 09:58:00,75.595,75.63,75.595,75.621,76860000.0
2007-09-13 09:59:00,75.608,75.641,75.608,75.626,77180000.0
2007-09-13 10:00:00,75.598,75.638,75.597,75.605,81370000.0
2007-09-13 10:01:00,75.595,75.638,75.595,75.608,86740000.0
2007-09-13 10:02:00,75.629,75.639,75.605,75.61,68640000.0
2007-09-13 10:03:00,75.646,75.646,75.633,75.633,76580000.0
2007-09-13 10:04:00,75.643,75.643,75.607,75.625,119920000.0
2007-09-13 10:05:00,75.668,75.673,75.635,75.641,116930000.0
2007-09-13 10:06:00,75.673,75.679,75.641,75.653,99310000.0
2007-09-13 10:07:00,75.671,75.671,75.617,75.633,66990000.0
2007-09-13 10:08:00,75.628,75.664,75.628,75.664,86490000.0
2007-09-13 10:09:00,75.656,75.673,75.627,75.647,92490000.0
2007-09-13 10:10:00,75.64,75.658,75.633,75.638,64310000.0
2007-09-13 10:11:00,75.635,75.674,75.635,75.652,25400000.0
2007-09-13 10:12:00,75.692,75.692,75.646,75.65,75270000.0
2007-09-13 10:13:00,75.637,75.646,75.637,75.646,45720000.0
2007-09-13 10:14:00,75.643,75.701,75.643,75.701,93720000.0
2007-09-13 10:15:00,75.669,75.698,75.664,75.664,117840000.0
2007-09-13 10:16:00,75.675,75.675,75.648,75.648,73910000.0
2007-09-13 10:17:00,75.659,75.678,75.659,75.667,48870000.0
2007-09-13 10:18:00,75.69,75.695,75.652,75.652,84960000.0
2007-09-13 10:19:00,75.668,75.668,75.638,75.645,114540000.0
2007-09-13 10:20:00,75.629,75.642,75.629,75.64,55970000.0
2007-09-13 10:21:00,75.685,75.685,75.658,75.677,44940000.0
2007-09-13 10:22:00,75.642,75.675,75.642,75.675,69840000.0
2007-09-13 10:23:00,75.671,75.677,75.67,75.67,63500000.0
2007-09-13 10:24:00,75.682,75.682,75.633,75.633,75120000.0
2007-09-13 10:25:00,75.622,75.652,75.622,75.639,66750000.0
2007-09-13 10:26:00,75.65,75.657,75.65,75.657,50480000.0
2007-09-13 10:27:00,75.655,75.656,75.641,75.656,72080000.0
2007-09-13 10:28:00,75.647,75.655,75.629,75.629,58330000.0
2007-09-13 10:29:00,75.638,75.661,75.637,75.661,38220000.0
2007-09-13 10:30:00,75.664,75.665,75.643,75.649,52770000.0
2007-09-13 10:31:00,75.638,75.668,75.638,75.657,110060000.0
2007-09-13 10:32:00,75.669,75.701,75.663,75.687,88550000.0
2007-09-13 10:33:00,75.696,75.697,75.689,75.69,149170000.0
2007-09-13 10:34:00,75.655,75.7,75.655,75.7,79390000.0
2007-09-13 10:35:00,75.67,75.683,75.665,75.668,67320000.0
2007-09-13 10:36:00,75.685,75.703,75.668,75.703,36510000.0
2007-09-13 10:37:00,75.683,75.693,75.664,75.672,53360000.0
2007-09-13 10:38:00,75.666,75.705,75.666,75.678,64470000.0
2007-09-13 10:39:00,75.715,75.715,75.68,75.681,137470000.0
2007-09-13 10:40:00,75.672,75.696,75.672,75.688,56380000.0
2007-09-13 10:41:00,75.695,75.696,75.658,75.696,36850000.0
2007-09-13 10:42:00,75.691,75.691,75.658,75.662,35800000.0
2007-09-13 10:43:00,75.674,75.705,75.669,75.705,25010000.0
2007-09-13 10:44:00,75.662,75.684,75.662,75.684,73980000.0
2007-09-13 10:45:00,75.669,75.669,75.661,75.666,62260000.0
2007-09-13 10:46:00,75.703,75.703,75.676,75.69,129440000.0
2007-09-13 10:47:00,75.702,75.702,75.673,75.679,122910000.0
2007-09-13 10:48:00,75.713,75.713,75.673,75.673,85440000.0
2007-09-13 10:49:00,75.677,75.677,75.668,75.675,116650000.0
2007-09-13 10:50:00,75.669,75.679,75.669,75.671,93310000.0
2007-09-13 10:51:00,75.707,75.712,75.685,75.691,110490000.0
2007-09-13 10:52:00,75.704,75.73,75.701,75.701,42320000.0
2007-09-13 10:53:00,75.709,75.723,75.693,75.699,52120000.0
2007-09-13 10:54:00,75.72,75.72,75.688,75.708,29790000.0
2007-09-13 10:55:00,75.675,75.71,75.675,75.691,43760000.0
2007-09-13 10:56:00,75.683,75.721,75.677,75.721,22540000.0
2007-09-13 10:57:00,75.731,75.731,75.686,75.707,43170000.0
2007-09-13 10:58:00,75.697,75.733,75.691,75.733,44180000.0
2007-09-13 10:59:00,75.729,75.737,75.704,75.735,105640000.0
2007-09-13 11:00:00,75.751,75.767,75.737,75.742,90890000.0
2007-09-13 11:01:00,75.733,75.772,75.733,75.764,66510000.0
2007-09-13 11:02:00,75.772,75.773,75.734,75.773,78620000.0
2007-09-13 11:03:00,75.763,75.763,75.718,75.72,121040000.0
2007-09-13 11:04:00,75.733,75.769,75.733,75.753,116050000.0
2007-09-13 11:05:00,75.762,75.762,75.734,75.74,156020000.0
2007-09-13 11:06:00,75.782,75.798,75.752,75.771,117550000.0
2007-09-13 11:07:00,75.8,75.8,75.765,75.788,99540000.0
2007-09-13 11:08:00,75.763,75.793,75.756,75.782,75730000.0
2007-09-13 11:09:00,75.764,75.801,75.764,75.779,95650000.0
2007-09-13 11:10:00,75.791,75.791,75.735,75.735,67010000.0
2007-09-13 11:11:00,75.745,75.745,75.726,75.728,78920000.0
2007-09-13 11:12:00,75.773,75.773,75.717,75.722,78990000.0
2007-09-13 11:13:00,75.706,75.715,75.706,75.715,37670000.0
2007-09-13 11:14:00,75.716,75.758,75.716,75.758,76160000.0
2007-09-13 11:15:00,75.767,75.768,75.737,75.747,76140000.0
2007-09-13 11:16:00,75.762,75.794,75.759,75.76,125650000.0
2007-09-13 11:17:00,75.756,75.792,75.756,75.792,93510000.0
2007-09-13 11:18:00,75.815,75.854,75.773,75.831,88220000.0
2007-09-13 11:19:00,75.847,75.881,75.839,75.846,92230000.0
2007-09-13 11:20:00,75.851,75.879,75.837,75.848,78370000.0
2007-09-13 11:21:00,75.871,75.871,75.839,75.841,65750000.0
2007-09-13 11:22:00,75.853,75.884,75.845,75.864,43140000.0
2007-09-13 11:23:00,75.865,75.891,75.865,75.871,81990000.0
2007-09-13 11:24:00,75.902,75.919,75.875,75.894,93680000.0
2007-09-13 11:25:00,75.899,75.917,75.876,75.892,68230000.0
2007-09-13 11:26:00,75.884,75.907,75.872,75.872,73490000.0
2007-09-13 11:27:00,75.895,75.908,75.862,75.862,61000000.0
2007-09-13 11:28:00,75.866,75.866,75.858,75.858,64550000.0
2007-09-13 11:29:00,75.868,75.874,75.858,75.858,76600000.0
2007-09-13 11:30:00,75.876,75.907,75.876,75.888,44450000.0
2007-09-13 11:31:00,75.88,75.911,75.878,75.896,94130000.0
2007-09-13 11:32:00,75.878,75.909,75.869,75.879,113200000.0
2007-09-13 11:33:00,75.904,75.904,75.863,75.863,83550000.0
2007-09-13 11:34:00,75.868,75.892,75.857,75.885,66400000.0
2007-09-13 11:35:00,75.852,75.857,75.852,75.856,60430000.0
2007-09-13 11:36:00,75.871,75.897,75.871,75.895,83350000.0
2007-09-13 11:37:00,75.875,75.875,75.864,75.868,60130000.0
2007-09-13 11:38:00,75.886,75.912,75.878,75.889,42370000.0
2007-09-13 11:39:00,75.919,75.919,75.888,75.89,45580000.0
2007-09-13 11:40:00,75.925,75.925,75.896,75.896,38860000.0
2007-09-13 11:41:00,75.884,75.922,75.884,75.896,56650000.0
2007-09-13 11:42:00,75.939,75.939,75.885,75.912,97170000.0
2007-09-13 11:43:00,75.882,75.917,75.882,75.885,86820000.0
2007-09-13 11:44:00,75.873,75.895,75.873,75.895,83920000.0
2007-09-13 11:45:00,75.897,75.91,75.876,75.883,104580000.0
2007-09-13 11:47:00,75.893,75.919,75.893,75.915,96350000.0
2007-09-13 11:48:00,75.913,75.913,75.885,75.89,123590000.0
2007-09-13 11:49:00,75.926,75.927,75.92,75.923,122600000.0
2007-09-13 11:50:00,75.883,75.917,75.883,75.908,88520000.0
2007-09-13 11:51:00,75.905,75.932,75.905,75.911,84620000.0
2007-09-13 11:52:00,75.898,75.908,75.898,75.906,135710000.0
2007-09-13 11:53:00,75.907,75.932,75.902,75.902,103880000.0
2007-09-13 11:54:00,75.917,75.924,75.893,75.924,45930000.0
2007-09-13 11:55:00,75.881,75.909,75.875,75.875,105050000.0
2007-09-13 11:56:00,75.878,75.894,75.874,75.894,123820000.0
2007-09-13 11:57:00,75.892,75.892,75.862,75.862,137080000.0
2007-09-13 11:58:00,75.855,75.888,75.855,75.87,76920000.0
2007-09-13 11:59:00,75.887,75.887,75.84,75.849,104790000.0
2007-09-13 12:00:00,75.875,75.885,75.872,75.872,119130000.0
2007-09-13 12:01:00,75.882,75.882,75.837,75.865,70940000.0
2007-09-13 12:02:00,75.836,75.846,75.832,75.842,97440000.0
2007-09-13 12:03:00,75.872,75.872,75.845,75.849,47620000.0
2007-09-13 12:04:00,75.884,75.888,75.833,75.833,48840000.0
2007-09-13 12:05:00,75.84,75.863,75.832,75.863,82740000.0
2007-09-13 12:06:00,75.861,75.861,75.824,75.83,67490000.0
2007-09-13 12:07:00,75.82,75.829,75.816,75.816,134930000.0
2007-09-13 12:08:00,75.827,75.861,75.827,75.841,129800000.0
2007-09-13 12:09:00,75.875,75.875,75.841,75.841,99110000.0
2007-09-13 12:10:00,75.858,75.878,75.854,75.854,11650000.0
2007-09-13 12:11:00,75.867,75.878,75.844,75.865,49460000.0
2007-09-13 12:12:00,75.91,75.91,75.846,75.861,75050000.0
2007-09-13 12:13:00,75.85,75.89,75.845,75.89,96640000.0
2007-09-13 12:14:00,75.885,75.889,75.863,75.863,50640000.0
2007-09-13 12:15:00,75.888,75.901,75.878,75.889,37080000.0
2007-09-13 12:16:00,75.881,75.901,75.877,75.885,71110000.0
2007-09-13 12:17:00,75.895,75.923,75.886,75.923,61510000.0
2007-09-13 12:18:00,75.892,75.924,75.892,75.924,68470000.0
2007-09-13 12:19:00,75.915,75.926,75.914,75.914,60010000.0
2007-09-13 12:20:00,75.907,75.958,75.907,75.941,50550000.0
2007-09-13 12:21:00,75.965,75.989,75.946,75.961,70370000.0
2007-09-13 12:22:00,75.975,75.996,75.968,75.987,58230000.0
2007-09-13 12:23:00,75.958,75.98,75.956,75.957,39290000.0
2007-09-13 12:24:00,75.99,75.99,75.941,75.952,43770000.0
2007-09-13 12:25:00,75.934,75.961,75.922,75.922,100580000.0
2007-09-13 12:26:00,75.913,75.961,75.908,75.961,95260000.0
2007-09-13 12:27:00,75.956,75.973,75.937,75.949,141650000.0
2007-09-13 12:28:00,75.942,75.98,75.942,75.943,75410000.0
2007-09-13 12:29:00,75.935,75.969,75.935,75.951,63480000.0
2007-09-13 12:30:00,75.992,75.992,75.958,75.961,39890000.0
2007-09-13 12:31:00,75.974,76.006,75.974,75.975,49430000.0
2007-09-13 12:32:00,75.961,75.981,75.953,75.962,63200000.0
2007-09-13 12:33:00,75.991,75.991,75.933,75.933,134170000.0
2007-09-13 12:34:00,75.948,75.982,75.948,75.975,54000000.0
2007-09-13 12:35:00,75.944,75.973,75.943,75.943,34180000.0
2007-09-13 12:36:00,75.977,75.977,75.944,75.955,34210000.0
2007-09-13 12:37:00,75.99,76.008,75.979,75.991,26980000.0
2007-09-13 12:38:00,75.998,76.022,75.997,76.022,73160000.0
2007-09-13 12:39:00,76.012,76.042,76.006,76.035,57560000.0
2007-09-13 12:40:00,76.006,76.05,76.006,76.05,124910000.0
2007-09-13 12:41:00,76.04,76.05,76.02,76.02,106810000.0
2007-09-13 12:42:00,76.054,76.054,76.014,76.02,81490000.0
2007-09-13 12:43:00,76.01,76.017,76.01,76.01,117480000.0
2007-09-13 12:44:00,75.998,76.01,75.981,75.981,95090000.0
2007-09-13 12:45:00,76.023,76.023,75.968,75.987,96580000.0
2007-09-13 12:46:00,76.0,76.008,75.97,76.005,46290000.0
2007-09-13 12:47:00,75.974,75.991,75.974,75.975,46100000.0
2007-09-13 12:48:00,76.001,76.009,75.973,76.004,24920000.0
2007-09-13 12:49:00,76.014,76.014,75.984,75.992,44780000.0
2007-09-13 12:50:00,75.985,76.035,75.985,76.033,25010000.0
2007-09-13 12:51:00,76.038,76.041,76.006,76.018,46350000.0
2007-09-13 12:52:00,76.011,76.032,76.006,76.025,42910000.0
2007-09-13 12:53:00,76.038,76.048,76.017,76.017,98860000.0
2007-09-13 12:54:00,76.054,76.054,76.008,76.042,90890000.0
2007-09-13 12:55:00,76.035,76.035,76.006,76.01,66510000.0
2007-09-13 12:56:00,75.995,75.996,75.99,75.996,84060000.0
2007-09-13 12:57:00,76.033,76.033,76.005,76.011,121550000.0
2007-09-13 12:58:00,75.998,76.007,75.998,76.004,104130000.0
2007-09-13 12:59:00,75.999,76.037,75.993,76.021,152110000.0
2007-09-13 13:00:00,76.035,76.048,75.995,76.005,126900000.0
2007-09-13 13:01:00,76.014,76.029,76.003,76.003,99560000.0
2007-09-13 13:02:00,75.988,76.012,75.986,76.012,73360000.0
2007-09-13 13:03:00,76.013,76.013,75.95,75.963,95660000.0
2007-09-13 13:04:00,75.994,75.994,75.95,75.951,65080000.0
2007-09-13 13:05:00,75.94,75.947,75.94,75.947,82220000.0
2007-09-13 13:06:00,75.986,75.988,75.964,75.978,77230000.0
2007-09-13 13:07:00,75.965,75.991,75.963,75.97,44150000.0
2007-09-13 13:08:00,75.995,75.995,75.964,75.97,70910000.0
2007-09-13 13:09:00,76.003,76.003,75.962,75.962,72130000.0
2007-09-13 13:10:00,75.966,75.969,75.948,75.948,123440000.0
2007-09-13 13:11:00,75.946,75.972,75.946,75.971,91050000.0
2007-09-13 13:12:00,75.974,75.974,75.935,75.942,84440000.0
2007-09-13 13:13:00,75.925,75.949,75.918,75.928,86240000.0
2007-09-13 13:14:00,75.923,75.949,75.917,75.935,73890000.0
2007-09-13 13:15:00,75.974,75.974,75.947,75.947,54160000.0
2007-09-13 13:16:00,75.969,75.975,75.969,75.97,40900000.0
2007-09-13 13:17:00,75.976,75.976,75.97,75.97,79300000.0
2007-09-13 13:18:00,75.972,75.972,75.929,75.932,85330000.0
2007-09-13 13:19:00,75.941,75.961,75.936,75.958,67410000.0
2007-09-13 13:21:00,75.982,75.982,75.929,75.948,67960000.0
2007-09-13 13:22:00,75.912,75.95,75.912,75.95,66410000.0
2007-09-13 13:23:00,75.966,75.967,75.959,75.959,84740000.0
2007-09-13 13:24:00,75.994,75.994,75.963,75.963,44580000.0
2007-09-13 13:25:00,75.923,75.933,75.923,75.928,92860000.0
2007-09-13 13:26:00,75.919,75.93,75.904,75.917,106210000.0
2007-09-13 13:27:00,75.926,75.931,75.896,75.931,79950000.0
2007-09-13 13:28:00,75.921,75.935,75.921,75.929,63730000.0
2007-09-13 13:29:00,75.934,75.934,75.909,75.924,68380000.0
2007-09-13 13:30:00,75.938,75.95,75.912,75.929,90760000.0
2007-09-13 13:31:00,75.936,75.961,75.931,75.961,61390000.0
2007-09-13 13:32:00,75.924,75.954,75.924,75.954,51490000.0
2007-09-13 13:33:00,75.954,75.954,75.923,75.946,46430000.0
2007-09-13 13:34:00,75.913,75.944,75.903,75.944,41770000.0
2007-09-13 13:35:00,75.957,75.96,75.938,75.955,53770000.0
2007-09-13 13:36:00,75.97,75.97,75.924,75.924,99200000.0
2007-09-13 13:37:00,75.929,75.948,75.916,75.921,81430000.0
2007-09-13 13:38:00,75.93,75.961,75.93,75.957,83830000.0
2007-09-13 13:39:00,75.964,75.964,75.945,75.964,102340000.0
2007-09-13 13:40:00,75.953,75.979,75.946,75.946,97400000.0
2007-09-13 13:41:00,75.961,75.961,75.927,75.932,111530000.0
2007-09-13 13:42:00,75.968,75.981,75.943,75.943,121640000.0
2007-09-13 13:43:00,75.964,75.977,75.952,75.977,122430000.0
2007-09-13 13:44:00,75.984,75.984,75.946,75.952,80310000.0
2007-09-13 13:45:00,75.985,75.985,75.956,75.962,85620000.0
2007-09-13 13:46:00,75.971,75.997,75.963,75.963,143980000.0
2007-09-13 13:47:00,75.976,75.995,75.958,75.979,110380000.0
2007-09-13 13:48:00,75.993,75.993,75.949,75.976,44570000.0
2007-09-13 13:49:00,75.94,75.96,75.933,75.957,101420000.0
2007-09-13 13:50:00,75.918,75.945,75.888,75.906,142620000.0
2007-09-13 13:51:00,75.926,75.95,75.905,75.941,150050000.0
2007-09-13 13:52:00,75.93,75.95,75.929,75.936,83700000.0
2007-09-13 13:53:00,75.977,75.977,75.935,75.935,109310000.0
2007-09-13 13:54:00,75.96,75.96,75.944,75.944,111020000.0
2007-09-13 13:55:00,75.947,75.947,75.926,75.926,79500000.0
2007-09-13 13:56:00,75.935,75.937,75.929,75.934,103400000.0
2007-09-13 13:57:00,75.957,75.974,75.937,75.961,58740000.0
2007-09-13 13:58:00,75.995,75.997,75.958,75.978,49920000.0
2007-09-13 13:59:00,75.949,75.979,75.946,75.977,84090000.0
2007-09-13 14:00:00,75.968,75.981,75.934,75.934,65730000.0
2007-09-13 14:01:00,75.945,75.981,75.935,75.939,141480000.0
2007-09-13 14:02:00,75.949,75.986,75.949,75.976,126130000.0
2007-09-13 14:03:00,75.975,75.975,75.946,75.954,96240000.0
2007-09-13 14:04:00,75.945,75.958,75.945,75.958,6650000.0
2007-09-13 14:05:00,75.948,75.96,75.937,75.956,71410000.0
2007-09-13 14:06:00,75.942,75.968,75.934,75.958,139450000.0
2007-09-13 14:07:00,75.925,75.955,75.925,75.955,137850000.0
2007-09-13 14:08:00,75.938,75.957,75.914,75.926,104100000.0
2007-09-13 14:09:00,75.956,75.972,75.948,75.958,20140000.0
2007-09-13 14:10:00,75.953,75.98,75.953,75.98,48550000.0
2007-09-13 14:11:00,75.948,75.967,75.944,75.967,86720000.0
2007-09-13 14:12:00,75.973,75.978,75.949,75.953,62940000.0
2007-09-13 14:13:00,75.957,75.978,75.94,75.964,144750000.0
2007-09-13 14:14:00,75.945,75.972,75.941,75.965,143990000.0
2007-09-13 14:15:00,75.95,75.966,75.943,75.948,105200000.0
2007-09-13 14:16:00,75.98,75.984,75.971,75.973,13520000.0
2007-09-13 14:17:00,75.962,75.996,75.962,75.971,83290000.0
2007-09-13 14:18:00,75.996,75.998,75.961,75.961,133430000.0
2007-09-13 14:19:00,75.945,75.95,75.944,75.949,105170000.0
2007-09-13 14:20:00,75.982,75.982,75.941,75.941,164850000.0
2007-09-13 14:21:00,75.973,75.993,75.956,75.96,131670000.0
2007-09-13 14:22:00,75.953,75.984,75.953,75.984,107370000.0
2007-09-13 14:23:00,75.963,75.971,75.948,75.957,85540000.0
2007-09-13 14:24:00,75.985,75.988,75.98,75.982,103700000.0
2007-09-13 14:26:00,75.953,75.976,75.953,75.976,78600000.0
2007-09-13 14:27:00,75.993,75.993,75.957,75.959,71990000.0
2007-09-13 14:28:00,75.966,75.969,75.966,75.968,32730000.0
2007-09-13 14:29:00,75.993,75.993,75.967,75.992,71790000.0
2007-09-13 14:30:00,75.989,76.037,75.983,76.031,80910000.0
2007-09-13 14:31:00,76.021,76.04,76.017,76.018,126750000.0
2007-09-13 14:32:00,76.012,76.044,76.012,76.029,90500000.0
2007-09-13 14:33:00,76.032,76.039,76.016,76.022,84290000.0
2007-09-13 14:34:00,76.014,76.041,76.014,76.029,87320000.0
2007-09-13 14:35:00,76.0,76.021,75.992,75.999,78470000.0
2007-09-13 14:36:00,76.042,76.042,75.999,76.005,66980000.0
2007-09-13 14:37:00,76.024,76.027,75.986,76.004,42550000.0
2007-09-13 14:38:00,75.983,75.993,75.975,75.993,75040000.0
2007-09-13 14:39:00,76.005,76.005,75.974,75.974,94320000.0
2007-09-13 14:40:00,75.962,75.992,75.958,75.961,73600000.0
2007-09-13 14:41:00,75.958,75.965,75.952,75.957,78390000.0
2007-09-13 14:42:00,75.994,76.008,75.969,75.971,63400000.0
2007-09-13 14:43:00,76.0,76.019,75.977,75.99,74470000.0
2007-09-13 14:44:00,75.996,76.006,75.993,75.996,70230000.0
2007-09-13 14:45:00,76.035,76.049,76.013,76.046,49550000.0
2007-09-13 14:46:00,76.04,76.065,76.022,76.038,97360000.0
2007-09-13 14:47:00,76.069,76.088,76.048,76.067,120840000.0
2007-09-13 14:48:00,76.076,76.076,76.046,76.052,86330000.0
2007-09-13 14:49:00,76.088,76.101,76.07,76.082,71780000.0
2007-09-13 14:50:00,76.085,76.085,76.073,76.085,61470000.0
2007-09-13 14:51:00,76.129,76.129,76.076,76.076,84000000.0
2007-09-13 14:52:00,76.08,76.112,76.074,76.074,59990000.0
2007-09-13 14:53:00,76.086,76.136,76.078,76.136,47990000.0
2007-09-13 14:54:00,76.144,76.152,76.102,76.135,45020000.0
2007-09-13 14:55:00,76.085,76.104,76.055,76.081,42110000.0
2007-09-13 14:56:00,76.04,76.069,76.03,76.033,55480000.0
2007-09-13 14:57:00,76.055,76.081,76.048,76.051,93590000.0
2007-09-13 14:58:00,76.057,76.064,76.043,76.043,85640000.0
2007-09-13 14:59:00,76.06,76.082,76.047,76.052,90040000.0
2007-09-13 15:00:00,76.063,76.094,76.058,76.071,105480000.0
2007-09-13 15:01:00,76.086,76.106,76.067,76.069,104880000.0
2007-09-13 15:02:00,76.078,76.108,76.078,76.099,101610000.0
2007-09-13 15:03:00,76.123,76.126,76.097,76.112,116700000.0
2007-09-13 15:04:00,76.123,76.159,76.109,76.158,122720000.0
2007-09-13 15:05:00,76.171,76.205,76.153,76.176,88510000.0
2007-09-13 15:06:00,76.217,76.217,76.157,76.168,79060000.0
2007-09-13 15:07:00,76.174,76.174,76.126,76.126,133640000.0
2007-09-13 15:08:00,76.121,76.154,76.121,76.138,90240000.0
2007-09-13 15:09:00,76.171,76.171,76.118,76.123,43860000.0
2007-09-13 15:10:00,76.113,76.135,76.113,76.121,102050000.0
2007-09-13 15:11:00,76.146,76.146,76.117,76.143,134840000.0
2007-09-13 15:12:00,76.172,76.172,76.136,76.157,131920000.0
2007-09-13 15:13:00,76.155,76.206,76.155,76.199,82090000.0
2007-09-13 15:14:00,76.174,76.201,76.174,76.199,99340000.0
2007-09-13 15:15:00,76.201,76.203,76.175,76.203,104240000.0
2007-09-13 15:16:00,76.179,76.188,76.179,76.183,74590000.0
2007-09-13 15:17:00,76.205,76.266,76.205,76.225,90260000.0
2007-09-13 15:18:00,76.238,76.257,76.198,76.209,50070000.0
2007-09-13 15:19:00,76.189,76.208,76.171,76.171,48590000.0
2007-09-13 15:20:00,76.173,76.191,76.145,76.154,80950000.0
2007-09-13 15:21:00,76.166,76.17,76.132,76.17,57530000.0
2007-09-13 15:22:00,76.16,76.16,76.126,76.126,133560000.0
2007-09-13 15:23:00,76.152,76.17,76.126,76.141,130280000.0
2007-09-13 15:24:00,76.162,76.162,76.117,76.131,99150000.0
2007-09-13 15:25:00,76.133,76.133,76.109,76.125,14770000.0
2007-09-13 15:30:00,76.192,76.208,76.168,76.187,80240000.0
2007-09-13 15:31:00,76.172,76.198,76.172,76.195,62050000.0
2007-09-13 15:32:00,76.215,76.222,76.186,76.222,31460000.0
2007-09-13 15:33:00,76.213,76.221,76.197,76.201,50630000.0
2007-09-13 15:34:00,76.192,76.211,76.187,76.206,63400000.0
2007-09-13 15:35:00,76.194,76.223,76.194,76.209,122840000.0
2007-09-13 15:36:00,76.248,76.248,76.194,76.228,53830000.0
2007-09-13 15:37:00,76.199,76.223,76.189,76.223,34520000.0
2007-09-13 15:38:00,76.198,76.211,76.187,76.2,39610000.0
2007-09-13 15:39:00,76.223,76.223,76.19,76.19,26190000.0
2007-09-13 15:40:00,76.197,76.238,76.188,76.194,68210000.0
2007-09-13 15:41:00,76.229,76.241,76.214,76.22,59340000.0
2007-09-13 15:42:00,76.252,76.252,76.203,76.203,130920000.0
2007-09-13 15:43:00,76.214,76.258,76.213,76.231,109180000.0
2007-09-13 15:44:00,76.24,76.276,76.227,76.256,86200000.0
2007-09-13 15:45:00,76.249,76.249,76.216,76.228,121140000.0
2007-09-13 15:46:00,76.221,76.242,76.21,76.213,92070000.0
2007-09-13 15:47:00,76.217,76.241,76.203,76.241,110200000.0
2007-09-13 15:48:00,76.25,76.25,76.209,76.213,44330000.0
2007-09-13 15:49:00,76.216,76.237,76.206,76.211,49180000.0
2007-09-13 15:50:00,76.247,76.253,76.223,76.223,29720000.0
2007-09-13 15:51:00,76.253,76.262,76.216,76.262,47960000.0
2007-09-13 15:52:00,76.219,76.262,76.215,76.234,26980000.0
2007-09-13 15:53:00,76.258,76.264,76.243,76.248,41710000.0
2007-09-13 15:54:00,76.28,76.28,76.24,76.252,53460000.0
2007-09-13 15:55:00,76.246,76.3,76.246,76.3,107180000.0
2007-09-13 15:56:00,76.293,76.293,76.255,76.255,92660000.0
2007-09-13 15:57:00,76.284,76.284,76.254,76.267,66070000.0
2007-09-13 15:58:00,76.29,76.29,76.252,76.259,75780000.0
2007-09-13 15:59:00,76.255,76.287,76.247,76.261,123930000.0
2007-09-13 16:00:00,76.282,76.286,76.24,76.268,110300000.0
2007-09-13 16:01:00,76.28,76.324,76.279,76.32,158110000.0
2007-09-13 16:02:00,76.32,76.352,76.32,76.347,124870000.0
2007-09-13 16:03:00,76.329,76.354,76.312,76.329,106030000.0
2007-09-13 16:04:00,76.286,76.31,76.27,76.288,82520000.0
2007-09-13 16:05:00,76.273,76.305,76.269,76.283,97800000.0
2007-09-13 16:06:00,76.322,76.322,76.261,76.261,60990000.0
2007-09-13 16:07:00,76.289,76.292,76.266,76.292,80910000.0
2007-09-13 16:08:00,76.276,76.291,76.255,76.291,86700000.0
2007-09-13 16:09:00,76.302,76.302,76.261,76.265,39020000.0
2007-09-13 16:10:00,76.252,76.281,76.247,76.274,68870000.0
2007-09-13 16:11:00,76.245,76.271,76.238,76.268,80270000.0
2007-09-13 16:12:00,76.272,76.272,76.24,76.241,120450000.0
2007-09-13 16:13:00,76.236,76.298,76.236,76.273,98990000.0
2007-09-13 16:14:00,76.301,76.301,76.266,76.272,96540000.0
2007-09-13 16:15:00,76.303,76.303,76.267,76.273,85730000.0
2007-09-13 16:16:00,76.265,76.309,76.265,76.286,78720000.0
2007-09-13 16:17:00,76.301,76.325,76.295,76.325,60690000.0
2007-09-13 16:18:00,76.318,76.333,76.292,76.292,42280000.0
2007-09-13 16:19:00,76.303,76.33,76.303,76.311,77980000.0
2007-09-13 16:20:00,76.32,76.352,76.317,76.324,90010000.0
2007-09-13 16:21:00,76.349,76.369,76.329,76.333,76720000.0
2007-09-13 16:22:00,76.325,76.372,76.325,76.372,85410000.0
2007-09-13 16:23:00,76.355,76.388,76.345,76.388,64720000.0
2007-09-13 16:24:00,76.383,76.39,76.361,76.361,66670000.0
2007-09-13 16:25:00,76.37,76.393,76.367,76.377,79270000.0
2007-09-13 16:26:00,76.413,76.413,76.368,76.406,41460000.0
2007-09-13 16:27:00,76.404,76.411,76.367,76.381,84400000.0
2007-09-13 16:28:00,76.365,76.373,76.346,76.352,115020000.0
2007-09-13 16:29:00,76.356,76.388,76.322,76.332,85440000.0
2007-09-13 16:30:00,76.36,76.367,76.337,76.36,66810000.0
2007-09-13 16:31:00,76.345,76.36,76.323,76.354,61770000.0
2007-09-13 16:32:00,76.344,76.368,76.334,76.334,84750000.0
2007-09-13 16:33:00,76.376,76.382,76.348,76.382,61450000.0
2007-09-13 16:34:00,76.363,76.408,76.363,76.378,43980000.0
2007-09-13 16:35:00,76.375,76.418,76.375,76.412,49970000.0
2007-09-13 16:36:00,76.424,76.424,76.376,76.399,35940000.0
2007-09-13 16:37:00,76.403,76.431,76.403,76.403,53990000.0
2007-09-13 16:38:00,76.39,76.409,76.38,76.382,107130000.0
2007-09-13 16:39:00,76.423,76.423,76.366,76.366,85020000.0
2007-09-13 16:40:00,76.369,76.384,76.365,76.376,79370000.0
2007-09-13 16:41:00,76.352,76.391,76.352,76.386,106510000.0
2007-09-13 16:42:00,76.359,76.389,76.356,76.361,103230000.0
2007-09-13 16:43:00,76.354,76.391,76.347,76.381,100290000.0
2007-09-13 16:44:00,76.37,76.391,76.366,76.369,119320000.0
2007-09-13 16:45:00,76.402,76.402,76.365,76.372,125430000.0
2007-09-13 16:46:00,76.378,76.401,76.367,76.401,85290000.0
2007-09-13 16:47:00,76.39,76.411,76.383,76.392,78340000.0
2007-09-13 16:48:00,76.42,76.42,76.375,76.405,149640000.0
2007-09-13 16:49:00,76.371,76.392,76.371,76.371,100050000.0
2007-09-13 16:50:00,76.382,76.407,76.38,76.397,50380000.0
2007-09-13 16:51:00,76.432,76.432,76.396,76.401,97480000.0
2007-09-13 16:52:00,76.41,76.434,76.408,76.417,134860000.0
2007-09-13 16:53:00,76.411,76.444,76.411,76.444,135100000.0
2007-09-13 16:54:00,76.458,76.469,76.436,76.45,82840000.0
2007-09-13 16:55:00,76.464,76.484,76.457,76.467,103710000.0
2007-09-13 16:56:00,76.445,76.447,76.439,76.442,112160000.0
2007-09-13 16:57:00,76.475,76.475,76.444,76.468,70100000.0
2007-09-13 16:58:00,76.454,76.478,76.429,76.454,95080000.0
2007-09-13 16:59:00,76.446,76.471,76.426,76.458,56100000.0
2007-09-13 17:00:00,76.456,76.456,76.427,76.438,50850000.0
2007-09-13 17:01:00,76.433,76.475,76.427,76.427,82560000.0
2007-09-13 17:02:00,76.426,76.45,76.412,76.421,68730000.0
2007-09-13 17:03:00,76.44,76.446,76.408,76.432,132460000.0
2007-09-13 17:04:00,76.426,76.457,76.417,76.423,140990000.0
2007-09-13 17:05:00,76.408,76.411,76.399,76.407,98170000.0
2007-09-13 17:06:00,76.413,76.413,76.399,76.399,2450000.0
2007-09-13 17:07:00,76.4,76.412,76.387,76.398,53730000.0
2007-09-13 17:08:00,76.414,76.414,76.402,76.402,110670000.0
2007-09-13 17:09:00,76.411,76.421,76.386,76.421,89140000.0
2007-09-13 17:10:00,76.435,76.439,76.413,76.418,66970000.0
2007-09-13 17:11:00,76.445,76.449,76.421,76.431,85860000.0
2007-09-13 17:12:00,76.457,76.471,76.425,76.447,124810000.0
2007-09-13 17:13:00,76.438,76.452,76.428,76.428,112170000.0
2007-09-13 17:14:00,76.422,76.434,76.421,76.426,157520000.0
2007-09-13 17:15:00,76.461,76.461,76.423,76.434,123030000.0
2007-09-13 17:16:00,76.444,76.469,76.444,76.448,104650000.0
2007-09-13 17:17:00,76.442,76.455,76.442,76.449,71290000.0
2007-09-13 17:18:00,76.475,76.475,76.437,76.459,91900000.0
2007-09-13 17:19:00,76.426,76.463,76.426,76.463,64850000.0
2007-09-13 17:20:00,76.436,76.462,76.419,76.421,79990000.0
2007-09-13 17:21:00,76.455,76.465,76.431,76.431,74910000.0
2007-09-13 17:22:00,76.452,76.458,76.437,76.442,37410000.0
2007-09-13 17:23:00,76.433,76.462,76.433,76.441,73330000.0
2007-09-13 17:24:00,76.436,76.482,76.436,76.482,73460000.0
2007-09-13 17:25:00,76.477,76.483,76.454,76.457,124120000.0
2007-09-13 17:26:00,76.455,76.473,76.455,76.462,102490000.0
2007-09-13 17:27:00,76.491,76.491,76.432,76.432,100060000.0
2007-09-13 17:28:00,76.421,76.452,76.418,76.452,83990000.0
2007-09-13 17:29:00,76.435,76.443,76.432,76.438,78120000.0
2007-09-13 17:30:00,76.462,76.462,76.423,76.432,65310000.0
2007-09-13 17:31:00,76.437,76.437,76.43,76.436,45080000.0
2007-09-13 17:32:00,76.426,76.434,76.423,76.428,79040000.0
2007-09-13 17:33:00,76.449,76.449,76.411,76.412,89400000.0
2007-09-13 17:34:00,76.416,76.416,76.401,76.401,73830000.0
2007-09-13 17:35:00,76.409,76.415,76.403,76.415,86850000.0
2007-09-13 17:36:00,76.421,76.429,76.377,76.383,64570000.0
2007-09-13 17:37:00,76.371,76.389,76.355,76.361,70550000.0
2007-09-13 17:38:00,76.394,76.394,76.359,76.363,79200000.0
2007-09-13 17:39:00,76.384,76.384,76.362,76.379,40220000.0
2007-09-13 17:40:00,76.411,76.411,76.379,76.391,89550000.0
2007-09-13 17:41:00,76.415,76.415,76.373,76.373,112910000.0
2007-09-13 17:42:00,76.404,76.404,76.369,76.379,82090000.0
2007-09-13 17:43:00,76.368,76.392,76.366,76.383,68110000.0
2007-09-13 17:44:00,76.355,76.402,76.355,76.402,65710000.0
2007-09-13 17:45:00,76.378,76.413,76.368,76.375,80270000.0
2007-09-13 17:46:00,76.361,76.367,76.36,76.36,59090000.0
2007-09-13 17:47:00,76.372,76.401,76.366,76.393,43650000.0
2007-09-13 17:48:00,76.42,76.42,76.38,76.383,47870000.0
2007-09-13 17:49:00,76.371,76.386,76.371,76.371,44230000.0
2007-09-13 17:50:00,76.374,76.374,76.361,76.361,53920000.0
2007-09-13 17:51:00,76.394,76.394,76.364,76.371,96890000.0
2007-09-13 17:52:00,76.36,76.368,76.36,76.368,79740000.0
2007-09-13 17:54:00,76.4,76.4,76.365,76.365,116690000.0
2007-09-13 17:55:00,76.383,76.394,76.383,76.394,94720000.0
2007-09-13 17:56:00,76.381,76.395,76.381,76.395,100270000.0
2007-09-13 17:57:00,76.405,76.406,76.399,76.399,116350000.0
2007-09-13 17:58:00,76.379,76.397,76.379,76.397,129980000.0
2007-09-13 17:59:00,76.373,76.409,76.373,76.388,85290000.0
2007-09-13 18:00:00,76.411,76.411,76.379,76.38,84160000.0
2007-09-13 18:01:00,76.393,76.415,76.393,76.415,135750000.0
2007-09-13 18:02:00,76.393,76.4,76.373,76.373,98960000.0
2007-09-13 18:03:00,76.4,76.4,76.363,76.363,47870000.0
2007-09-13 18:04:00,76.357,76.388,76.357,76.383,108570000.0
2007-09-13 18:05:00,76.366,76.391,76.355,76.377,128900000.0
2007-09-13 18:06:00,76.38,76.38,76.353,76.353,137560000.0
2007-09-13 18:07:00,76.374,76.374,76.353,76.353,71670000.0
2007-09-13 18:08:00,76.345,76.364,76.336,76.34,107530000.0
2007-09-13 18:09:00,76.363,76.367,76.356,76.367,116280000.0
2007-09-13 18:10:00,76.356,76.369,76.346,76.354,70580000.0
2007-09-13 18:11:00,76.349,76.373,76.346,76.373,93350000.0
2007-09-13 18:12:00,76.39,76.39,76.347,76.368,53230000.0
2007-09-13 18:13:00,76.35,76.372,76.348,76.352,53820000.0
2007-09-13 18:14:00,76.342,76.374,76.342,76.344,79890000.0
2007-09-13 18:15:00,76.377,76.393,76.358,76.379,65840000.0
2007-09-13 18:16:00,76.371,76.387,76.353,76.387,136320000.0
2007-09-13 18:17:00,76.369,76.403,76.369,76.403,129810000.0
2007-09-13 18:18:00,76.416,76.417,76.399,76.417,96110000.0
2007-09-13 18:19:00,76.385,76.392,76.382,76.392,11350000.0
2007-09-13 18:20:00,76.368,76.374,76.363,76.37,113930000.0
2007-09-13 18:21:00,76.398,76.398,76.365,76.393,85030000.0
2007-09-13 18:22:00,76.403,76.414,76.376,76.414,127110000.0
2007-09-13 18:23:00,76.426,76.43,76.404,76.404,94620000.0
2007-09-13 18:24:00,76.435,76.435,76.401,76.423,105750000.0
2007-09-13 18:25:00,76.396,76.43,76.396,76.43,46520000.0
2007-09-13 18:26:00,76.443,76.443,76.406,76.426,52200000.0
2007-09-13 18:27:00,76.433,76.433,76.401,76.401,30460000.0
2007-09-13 18:28:00,76.392,76.423,76.392,76.423,47080000.0
2007-09-13 18:29:00,76.4,76.407,76.4,76.407,24170000.0
2007-09-13 18:30:00,76.434,76.434,76.406,76.434,35030000.0
2007-09-13 18:31:00,76.403,76.441,76.403,76.429,41830000.0
2007-09-13 18:32:00,76.441,76.441,76.396,76.414,98160000.0
2007-09-13 18:33:00,76.443,76.45,76.417,76.444,98000000.0
2007-09-13 18:34:00,76.402,76.423,76.402,76.422,65040000.0
2007-09-13 18:35:00,76.412,76.441,76.412,76.441,85800000.0
2007-09-13 18:36:00,76.443,76.443,76.41,76.41,120840000.0
2007-09-13 18:37:00,76.42,76.421,76.397,76.397,99780000.0
2007-09-13 18:38:00,76.377,76.385,76.377,76.384,152740000.0
2007-09-13 18:39:00,76.422,76.423,76.384,76.423,114280000.0
2007-09-13 18:40:00,76.389,76.413,76.38,76.413,96760000.0
2007-09-13 18:41:00,76.373,76.412,76.373,76.412,74470000.0
2007-09-13 18:42:00,76.414,76.414,76.379,76.382,99400000.0
2007-09-13 18:43:00,76.416,76.416,76.405,76.408,66730000.0
2007-09-13 18:44:00,76.391,76.411,76.386,76.391,77950000.0
2007-09-13 18:45:00,76.423,76.423,76.389,76.4,82990000.0
2007-09-13 18:46:00,76.364,76.366,76.36,76.36,38430000.0
2007-09-13 18:47:00,76.38,76.387,76.38,76.387,68110000.0
2007-09-13 18:48:00,76.381,76.381,76.346,76.355,79450000.0
2007-09-13 18:49:00,76.351,76.359,76.35,76.354,118910000.0
2007-09-13 18:50:00,76.348,76.372,76.347,76.35,97180000.0
2007-09-13 18:51:00,76.375,76.375,76.346,76.346,93300000.0
2007-09-13 18:52:00,76.347,76.362,76.338,76.347,80760000.0
2007-09-13 18:53:00,76.32,76.355,76.312,76.312,76970000.0
2007-09-13 18:54:00,76.341,76.341,76.311,76.311,63990000.0
2007-09-13 18:55:00,76.322,76.345,76.315,76.345,48670000.0
2007-09-13 18:56:00,76.317,76.317,76.309,76.317,82840000.0
2007-09-13 18:57:00,76.352,76.358,76.326,76.357,90680000.0
2007-09-13 18:59:00,76.321,76.341,76.313,76.32,77960000.0
2007-09-13 19:00:00,76.351,76.352,76.317,76.352,71830000.0
2007-09-13 19:01:00,76.366,76.366,76.359,76.359,65670000.0
2007-09-13 19:02:00,76.363,76.363,76.332,76.332,75140000.0
2007-09-13 19:03:00,76.365,76.365,76.334,76.339,43980000.0
2007-09-13 19:04:00,76.349,76.372,76.335,76.372,94390000.0
2007-09-13 19:05:00,76.36,76.383,76.355,76.359,124820000.0
2007-09-13 19:06:00,76.385,76.385,76.352,76.36,89040000.0
2007-09-13 19:07:00,76.348,76.35,76.347,76.35,69120000.0
2007-09-13 19:08:00,76.361,76.383,76.352,76.352,62060000.0
2007-09-13 19:09:00,76.375,76.384,76.353,76.353,85320000.0
2007-09-13 19:10:00,76.361,76.367,76.359,76.367,59250000.0
2007-09-13 19:11:00,76.368,76.409,76.368,76.395,47510000.0
2007-09-13 19:12:00,76.395,76.399,76.377,76.399,56150000.0
2007-09-13 19:13:00,76.39,76.41,76.383,76.399,49420000.0
2007-09-13 19:14:00,76.405,76.413,76.386,76.405,50860000.0
2007-09-13 19:15:00,76.405,76.414,76.395,76.395,95780000.0
2007-09-13 19:16:00,76.375,76.393,76.328,76.328,91890000.0
2007-09-13 19:17:00,76.329,76.406,76.329,76.376,78570000.0
2007-09-13 19:18:00,76.407,76.407,76.4,76.401,110090000.0
2007-09-13 19:19:00,76.388,76.402,76.38,76.38,96060000.0
2007-09-13 19:20:00,76.373,76.421,76.373,76.414,104440000.0
2007-09-13 19:21:00,76.415,76.425,76.392,76.408,107420000.0
2007-09-13 19:22:00,76.422,76.463,76.413,76.463,122470000.0
2007-09-13 19:23:00,76.434,76.463,76.434,76.463,89350000.0
2007-09-13 19:24:00,76.471,76.471,76.434,76.457,84310000.0
2007-09-13 19:25:00,76.445,76.463,76.445,76.456,144680000.0
2007-09-13 19:26:00,76.453,76.469,76.448,76.459,100460000.0
2007-09-13 19:27:00,76.471,76.471,76.432,76.432,49450000.0
2007-09-13 19:28:00,76.422,76.443,76.403,76.443,102580000.0
2007-09-13 19:29:00,76.421,76.437,76.414,76.427,135200000.0
2007-09-13 19:30:00,76.417,76.453,76.416,76.453,137890000.0
2007-09-13 19:31:00,76.467,76.468,76.461,76.466,78080000.0
2007-09-13 19:32:00,76.46,76.46,76.419,76.434,106010000.0
2007-09-13 19:33:00,76.435,76.435,76.364,76.364,119880000.0
2007-09-13 19:35:00,76.392,76.413,76.33,76.412,86670000.0
2007-09-13 19:36:00,76.415,76.417,76.395,76.411,53510000.0
2007-09-13 19:37:00,76.4,76.406,76.4,76.401,49550000.0
2007-09-13 19:38:00,76.406,76.406,76.392,76.392,83200000.0
2007-09-13 19:39:00,76.42,76.428,76.42,76.42,75460000.0
2007-09-13 19:40:00,76.396,76.398,76.383,76.383,133120000.0
2007-09-13 19:42:00,76.41,76.41,76.383,76.391,98310000.0
2007-09-13 19:43:00,76.388,76.41,76.383,76.383,15850000.0
2007-09-13 19:44:00,76.407,76.42,76.392,76.42,43930000.0
2007-09-13 19:45:00,76.425,76.425,76.41,76.41,129360000.0
2007-09-13 19:47:00,76.398,76.407,76.397,76.407,118900000.0
2007-09-13 19:48:00,76.433,76.433,76.394,76.416,67300000.0
2007-09-13 19:49:00,76.403,76.417,76.391,76.417,102380000.0
2007-09-13 19:50:00,76.39,76.41,76.39,76.41,115840000.0
2007-09-13 19:51:00,76.426,76.426,76.418,76.418,60990000.0
2007-09-13 19:52:00,76.38,76.402,76.38,76.399,84890000.0
2007-09-13 19:54:00,76.419,76.419,76.409,76.409,63140000.0
2007-09-13 19:56:00,76.373,76.393,76.371,76.393,89720000.0
2007-09-13 19:57:00,76.394,76.394,76.342,76.351,124480000.0
2007-09-13 19:58:00,76.342,76.378,76.342,76.365,114480000.0
2007-09-13 19:59:00,76.371,76.371,76.344,76.349,18980000.0
2007-09-13 20:00:00,76.383,76.383,76.369,76.369,91820000.0
2007-09-13 20:01:00,76.352,76.374,76.352,76.365,76210000.0
2007-09-13 20:03:00,76.383,76.383,76.351,76.354,118980000.0
2007-09-13 20:04:00,76.361,76.361,76.353,76.354,104540000.0
2007-09-13 20:05:00,76.351,76.365,76.342,76.342,106240000.0
2007-09-13 20:06:00,76.359,76.359,76.336,76.336,10890000.0
2007-09-13 20:07:00,76.337,76.342,76.333,76.333,24630000.0
2007-09-13 20:09:00,76.374,76.374,76.342,76.342,114980000.0
2007-09-13 20:10:00,76.346,76.349,76.345,76.346,69930000.0
2007-09-13 20:11:00,76.342,76.369,76.342,76.369,103590000.0
2007-09-13 20:12:00,76.383,76.383,76.369,76.377,108440000.0
2007-09-13 20:13:00,76.361,76.381,76.361,76.379,13230000.0
2007-09-13 20:14:00,76.376,76.376,76.347,76.362,70660000.0
2007-09-13 20:15:00,76.365,76.365,76.328,76.346,99260000.0
2007-09-13 20:16:00,76.338,76.357,76.33,76.333,97600000.0
2007-09-13 20:17:00,76.322,76.333,76.314,76.314,54640000.0
2007-09-13 20:18:00,76.34,76.342,76.306,76.327,127430000.0
2007-09-13 20:19:00,76.295,76.316,76.295,76.316,92600000.0
2007-09-13 20:20:00,76.284,76.341,76.284,76.341,70210000.0
2007-09-13 20:21:00,76.341,76.341,76.303,76.313,110050000.0
2007-09-13 20:22:00,76.306,76.33,76.306,76.33,97760000.0
2007-09-13 20:23:00,76.326,76.329,76.324,76.328,99660000.0
2007-09-13 20:24:00,76.341,76.347,76.336,76.336,106500000.0
2007-09-13 20:25:00,76.344,76.367,76.315,76.321,74360000.0
2007-09-13 20:26:00,76.349,76.362,76.333,76.346,54350000.0
2007-09-13 20:27:00,76.363,76.399,76.323,76.353,63980000.0
2007-09-13 20:28:00,76.32,76.36,76.32,76.36,68480000.0
2007-09-13 20:29:00,76.328,76.351,76.311,76.322,103750000.0
2007-09-13 20:30:00,76.343,76.343,76.295,76.319,65420000.0
2007-09-13 20:31:00,76.301,76.319,76.296,76.313,43500000.0
2007-09-13 20:32:00,76.304,76.33,76.3,76.33,58320000.0
2007-09-13 20:33:00,76.33,76.332,76.305,76.305,105220000.0
2007-09-13 20:34:00,76.305,76.317,76.305,76.317,2860000.0
2007-09-13 20:35:00,76.326,76.33,76.296,76.323,54800000.0
2007-09-13 20:36:00,76.312,76.348,76.312,76.33,41800000.0
2007-09-13 20:37:00,76.345,76.364,76.345,76.345,9240000.0
2007-09-13 20:38:00,76.337,76.364,76.337,76.364,85020000.0
2007-09-13 20:39:00,76.365,76.365,76.338,76.355,9250000.0
2007-09-13 20:41:00,76.342,76.368,76.342,76.358,126770000.0
2007-09-13 20:42:00,76.366,76.366,76.338,76.338,9840000.0
2007-09-13 20:43:00,76.332,76.339,76.331,76.336,77280000.0
2007-09-13 20:44:00,76.335,76.365,76.331,76.349,58420000.0
2007-09-13 20:45:00,76.385,76.385,76.353,76.378,98050000.0
2007-09-13 20:46:00,76.348,76.38,76.348,76.38,60740000.0
2007-09-13 20:47:00,76.351,76.37,76.346,76.365,65820000.0
2007-09-13 20:48:00,76.38,76.38,76.354,76.354,7550000.0
2007-09-13 20:49:00,76.348,76.359,76.337,76.338,12090000.0
2007-09-13 20:50:00,76.325,76.331,76.324,76.328,136160000.0
2007-09-13 20:51:00,76.359,76.359,76.343,76.343,2820000.0
2007-09-13 20:53:00,76.319,76.356,76.319,76.339,93960000.0
2007-09-13 20:54:00,76.373,76.373,76.338,76.338,130250000.0
2007-09-13 20:55:00,76.341,76.351,76.339,76.348,135660000.0
2007-09-13 20:56:00,76.337,76.343,76.32,76.32,116590000.0
2007-09-13 20:57:00,76.361,76.361,76.313,76.313,64260000.0
2007-09-13 20:58:00,76.315,76.334,76.307,76.307,76090000.0
2007-09-13 20:59:00,76.316,76.355,76.316,76.338,91640000.0
2007-09-13 21:00:00,76.309,76.348,76.291,76.291,168180000.0
2007-09-13 21:01:00,76.299,76.308,76.286,76.295,175060000.0
2007-09-13 21:02:00,76.289,76.304,76.289,76.297,116310000.0
2007-09-13 21:03:00,76.325,76.325,76.287,76.291,74510000.0
2007-09-13 21:04:00,76.298,76.308,76.295,76.299,115170000.0
2007-09-13 21:05:00,76.306,76.314,76.299,76.299,97750000.0
2007-09-13 21:06:00,76.319,76.319,76.298,76.302,86580000.0
2007-09-13 21:08:00,76.329,76.339,76.324,76.333,159750000.0
2007-09-13 21:09:00,76.358,76.358,76.332,76.332,107370000.0
2007-09-13 21:10:00,76.313,76.314,76.303,76.308,143990000.0
2007-09-13 21:12:00,76.328,76.328,76.312,76.312,67160000.0
2007-09-13 21:14:00,76.308,76.315,76.307,76.308,88430000.0
2007-09-13 21:15:00,76.326,76.326,76.307,76.307,7130000.0
2007-09-13 21:16:00,76.287,76.287,76.285,76.285,4880000.0
2007-09-13 21:17:00,76.295,76.299,76.289,76.29,123150000.0
2007-09-13 21:18:00,76.323,76.323,76.278,76.29,62250000.0
2007-09-13 21:20:00,76.277,76.287,76.271,76.287,74510000.0
2007-09-13 21:21:00,76.316,76.316,76.301,76.301,93790000.0
2007-09-13 21:22:00,76.305,76.305,76.289,76.304,87210000.0
2007-09-13 21:23:00,76.295,76.306,76.285,76.306,93900000.0
2007-09-13 21:24:00,76.33,76.33,76.296,76.302,89850000.0
2007-09-13 21:27:00,76.314,76.314,76.295,76.295,105950000.0
2007-09-13 21:28:00,76.275,76.275,76.268,76.268,9210000.0
2007-09-13 21:29:00,76.271,76.278,76.263,76.264,38290000.0
2007-09-13 21:30:00,76.293,76.293,76.283,76.283,3650000.0
2007-09-13 21:31:00,76.253,76.258,76.251,76.258,59490000.0
2007-09-13 21:32:00,76.244,76.265,76.243,76.265,86770000.0
2007-09-13 21:33:00,76.29,76.29,76.263,76.274,97340000.0
2007-09-13 21:34:00,76.285,76.285,76.28,76.28,101330000.0
2007-09-13 21:35:00,76.288,76.289,76.285,76.288,50130000.0
2007-09-13 21:36:00,76.306,76.306,76.284,76.284,76020000.0
2007-09-13 21:37:00,76.288,76.289,76.285,76.289,87050000.0
2007-09-13 21:39:00,76.327,76.327,76.31,76.31,87190000.0
2007-09-13 21:41:00,76.294,76.297,76.289,76.289,52760000.0
2007-09-13 21:42:00,76.323,76.323,76.292,76.292,84270000.0
2007-09-13 21:44:00,76.276,76.276,76.264,76.266,99340000.0
2007-09-13 21:45:00,76.293,76.295,76.281,76.282,120680000.0
2007-09-13 21:46:00,76.268,76.27,76.264,76.267,134480000.0
2007-09-13 21:47:00,76.279,76.284,76.269,76.284,121920000.0
2007-09-13 21:48:00,76.311,76.311,76.267,76.272,69810000.0
2007-09-13 21:49:00,76.256,76.256,76.25,76.25,121800000.0
2007-09-13 21:50:00,76.241,76.254,76.241,76.254,63250000.0
2007-09-13 21:51:00,76.283,76.283,76.251,76.251,76800000.0
2007-09-13 21:52:00,76.239,76.246,76.239,76.246,80790000.0
2007-09-13 21:53:00,76.256,76.258,76.234,76.237,98590000.0
2007-09-13 21:54:00,76.255,76.258,76.251,76.252,68500000.0
2007-09-13 21:55:00,76.237,76.238,76.232,76.237,88960000.0
2007-09-13 21:56:00,76.251,76.256,76.249,76.249,72860000.0
2007-09-13 21:57:00,76.284,76.284,76.256,76.256,79240000.0
2007-09-13 21:58:00,76.255,76.257,76.25,76.25,97970000.0
2007-09-13 21:59:00,76.239,76.239,76.235,76.237,72020000.0
2007-09-13 22:00:00,76.273,76.273,76.254,76.267,86460000.0
2007-09-13 22:01:00,76.233,76.246,76.233,76.246,6390000.0
2007-09-13 22:02:00,76.24,76.246,76.239,76.246,98050000.0
2007-09-13 22:03:00,76.271,76.271,76.239,76.242,80970000.0
2007-09-13 22:04:00,76.227,76.227,76.221,76.222,6610000.0
2007-09-13 22:05:00,76.209,76.218,76.208,76.217,66470000.0
2007-09-13 22:06:00,76.235,76.235,76.222,76.222,3010000.0
2007-09-13 22:09:00,76.244,76.249,76.239,76.242,107270000.0
2007-09-13 22:10:00,76.188,76.19,76.18,76.189,11570000.0
2007-09-13 22:11:00,76.198,76.205,76.193,76.205,59270000.0
2007-09-13 22:12:00,76.223,76.223,76.204,76.208,58790000.0
2007-09-13 22:13:00,76.188,76.188,76.188,76.188,1500000.0
2007-09-13 22:14:00,76.207,76.208,76.2,76.201,127840000.0
2007-09-13 22:15:00,76.217,76.232,76.217,76.225,8260000.0
2007-09-13 22:16:00,76.199,76.207,76.195,76.196,94960000.0
2007-09-13 22:17:00,76.201,76.204,76.188,76.188,89870000.0
2007-09-13 22:18:00,76.229,76.232,76.213,76.213,107470000.0
2007-09-13 22:19:00,76.202,76.207,76.201,76.201,85490000.0
2007-09-13 22:20:00,76.188,76.19,76.188,76.189,66290000.0
2007-09-13 22:21:00,76.205,76.205,76.182,76.182,49840000.0
2007-09-13 22:22:00,76.168,76.177,76.168,76.171,52060000.0
2007-09-13 22:23:00,76.176,76.176,76.162,76.162,64900000.0
2007-09-13 22:24:00,76.185,76.187,76.173,76.179,72810000.0
2007-09-13 22:25:00,76.187,76.187,76.18,76.181,64090000.0
2007-09-13 22:26:00,76.19,76.196,76.19,76.196,94280000.0
2007-09-13 22:27:00,76.221,76.221,76.174,76.174,53550000.0
2007-09-13 22:28:00,76.176,76.176,76.162,76.162,50370000.0
2007-09-13 22:29:00,76.15,76.156,76.15,76.155,89260000.0
2007-09-13 22:30:00,76.184,76.184,76.152,76.152,71730000.0
2007-09-13 22:31:00,76.155,76.155,76.148,76.148,72180000.0
2007-09-13 22:33:00,76.182,76.182,76.158,76.161,13150000.0
2007-09-13 22:34:00,76.144,76.144,76.134,76.137,9580000.0
2007-09-13 22:35:00,76.126,76.134,76.122,76.127,75930000.0
2007-09-13 22:36:00,76.162,76.162,76.135,76.148,77810000.0
2007-09-13 22:37:00,76.14,76.147,76.137,76.14,83660000.0
2007-09-13 22:38:00,76.131,76.138,76.131,76.138,37930000.0
2007-09-13 22:39:00,76.163,76.163,76.131,76.131,115130000.0
2007-09-13 22:40:00,76.139,76.141,76.13,76.137,17850000.0
2007-09-13 22:41:00,76.144,76.144,76.128,76.128,94140000.0
2007-09-13 22:42:00,76.164,76.164,76.143,76.143,59420000.0
2007-09-13 22:45:00,76.174,76.174,76.137,76.137,65620000.0
2007-09-13 22:46:00,76.141,76.146,76.14,76.146,41990000.0
2007-09-13 22:47:00,76.136,76.145,76.133,76.14,46970000.0
2007-09-13 22:48:00,76.163,76.163,76.132,76.132,15280000.0
2007-09-13 22:49:00,76.14,76.145,76.132,76.132,11720000.0
2007-09-13 22:50:00,76.138,76.141,76.137,76.139,60610000.0
2007-09-13 22:51:00,76.162,76.162,76.12,76.122,46690000.0
2007-09-13 22:52:00,76.109,76.11,76.095,76.098,20940000.0
2007-09-13 22:53:00,76.089,76.102,76.083,76.083,106300000.0
2007-09-13 22:54:00,76.105,76.105,76.083,76.083,55790000.0
2007-09-13 22:55:00,76.086,76.086,76.081,76.086,11830000.0
2007-09-13 22:56:00,76.098,76.102,76.09,76.09,64700000.0
2007-09-13 22:57:00,76.123,76.123,76.091,76.101,66400000.0
2007-09-13 22:58:00,76.111,76.117,76.111,76.117,6200000.0
2007-09-13 22:59:00,76.124,76.124,76.105,76.105,71780000.0
2007-09-13 23:00:00,76.131,76.131,76.091,76.091,118490000.0
2007-09-13 23:01:00,76.078,76.086,76.076,76.076,121810000.0
2007-09-13 23:02:00,76.062,76.072,76.047,76.051,48880000.0
2007-09-13 23:03:00,76.041,76.065,76.041,76.053,33900000.0
2007-09-13 23:04:00,76.066,76.066,76.051,76.051,45850000.0
2007-09-13 23:05:00,76.047,76.047,76.006,76.006,41580000.0
2007-09-13 23:06:00,76.011,76.031,76.001,76.001,39230000.0
2007-09-13 23:07:00,76.004,76.004,75.998,75.998,12400000.0
2007-09-13 23:08:00,75.984,75.984,75.953,75.972,40090000.0
2007-09-13 23:09:00,76.003,76.005,75.992,75.999,65520000.0
2007-09-13 23:10:00,75.99,75.997,75.99,75.997,53230000.0
2007-09-13 23:11:00,76.005,76.005,75.983,75.983,57800000.0
2007-09-13 23:12:00,76.0,76.0,75.931,75.936,41940000.0
2007-09-13 23:13:00,75.925,75.962,75.925,75.952,38340000.0
2007-09-13 23:14:00,75.952,75.991,75.949,75.991,73520000.0
2007-09-13 23:15:00,75.999,76.022,75.999,76.01,11880000.0
2007-09-13 23:16:00,76.017,76.027,76.001,76.026,50050000.0
2007-09-13 23:17:00,76.017,76.022,76.01,76.022,53570000.0
2007-09-13 23:18:00,76.063,76.063,76.04,76.04,31580000.0
2007-09-13 23:19:00,76.028,76.041,76.024,76.038,12770000.0
2007-09-13 23:20:00,76.047,76.047,76.04,76.041,54150000.0
2007-09-13 23:21:00,76.068,76.068,76.028,76.041,97280000.0
2007-09-13 23:22:00,76.043,76.06,76.039,76.053,16370000.0
2007-09-13 23:23:00,76.036,76.036,76.031,76.031,61300000.0
2007-09-13 23:24:00,76.065,76.065,76.048,76.048,115440000.0
2007-09-13 23:25:00,76.058,76.068,76.052,76.068,75670000.0
2007-09-13 23:26:00,76.054,76.064,76.014,76.014,33430000.0
2007-09-13 23:27:00,76.014,76.014,76.002,76.002,2860000.0
2007-09-13 23:28:00,75.992,76.006,75.986,76.006,42240000.0
2007-09-13 23:29:00,76.003,76.022,76.003,76.022,126260000.0
2007-09-13 23:30:00,76.035,76.053,75.991,76.006,70060000.0
2007-09-13 23:31:00,76.008,76.015,76.008,76.008,9660000.0
2007-09-13 23:33:00,76.043,76.043,76.005,76.005,7140000.0
2007-09-13 23:34:00,75.984,75.995,75.976,75.983,18440000.0
2007-09-13 23:35:00,75.977,75.991,75.977,75.989,66440000.0
2007-09-13 23:36:00,76.025,76.025,75.995,76.008,67000000.0
2007-09-13 23:37:00,76.0,76.005,76.0,76.005,8090000.0
2007-09-13 23:39:00,76.014,76.014,75.992,75.992,3200000.0
2007-09-13 23:40:00,75.944,75.951,75.938,75.94,16010000.0
2007-09-13 23:41:00,75.924,75.929,75.911,75.919,94470000.0
2007-09-13 23:42:00,75.942,75.942,75.924,75.929,10750000.0
2007-09-13 23:43:00,75.922,75.934,75.922,75.934,6460000.0
2007-09-13 23:44:00,75.955,75.955,75.936,75.939,60960000.0
2007-09-13 23:45:00,75.967,75.967,75.939,75.939,75270000.0
2007-09-13 23:46:00,75.926,75.933,75.905,75.911,69510000.0
2007-09-13 23:47:00,75.899,75.907,75.899,75.907,83560000.0
2007-09-13 23:48:00,75.933,75.933,75.881,75.881,61860000.0
2007-09-13 23:49:00,75.9,75.902,75.838,75.841,12580000.0
2007-09-13 23:50:00,75.854,75.894,75.854,75.894,81060000.0
2007-09-13 23:51:00,75.927,75.927,75.899,75.915,12340000.0
2007-09-13 23:52:00,75.938,75.953,75.921,75.921,71070000.0
2007-09-13 23:53:00,75.926,75.926,75.914,75.92,81170000.0
2007-09-13 23:54:00,75.935,75.935,75.91,75.91,106320000.0
2007-09-13 23:55:00,75.923,75.937,75.923,75.935,110420000.0
2007-09-13 23:56:00,75.927,75.927,75.919,75.92,96090000.0
2007-09-13 23:57:00,75.954,75.954,75.923,75.923,5260000.0
2007-09-13 23:58:00,75.895,75.895,75.883,75.883,79700000.0
2007-09-13 23:59:00,75.886,75.886,75.873,75.873,87080000.0
2007-09-14 00:00:00,75.859,75.894,75.824,75.824,68810000.0
2007-09-14 00:01:00,75.83,75.85,75.828,75.846,23160000.0
2007-09-14 00:02:00,75.861,75.882,75.861,75.868,64560000.0
2007-09-14 00:03:00,75.89,75.89,75.849,75.874,46120000.0
2007-09-14 00:04:00,75.868,75.876,75.864,75.876,96860000.0
2007-09-14 00:05:00,75.886,75.887,75.88,75.881,107950000.0
2007-09-14 00:06:00,75.893,75.893,75.841,75.852,8490000.0
2007-09-14 00:07:00,75.852,75.871,75.852,75.871,6840000.0
2007-09-14 00:08:00,75.906,75.916,75.906,75.907,67430000.0
2007-09-14 00:09:00,75.929,75.929,75.868,75.876,92910000.0
2007-09-14 00:10:00,75.879,75.896,75.866,75.896,52400000.0
2007-09-14 00:11:00,75.888,75.896,75.883,75.889,40600000.0
2007-09-14 00:12:00,75.929,75.929,75.921,75.923,68840000.0
2007-09-14 00:13:00,75.88,75.88,75.878,75.878,52950000.0
2007-09-14 00:14:00,75.887,75.887,75.879,75.879,70390000.0
2007-09-14 00:15:00,75.916,75.916,75.893,75.901,58340000.0
2007-09-14 00:16:00,75.911,75.914,75.91,75.91,48000000.0
2007-09-14 00:17:00,75.916,75.916,75.91,75.911,64920000.0
2007-09-14 00:18:00,75.936,75.936,75.918,75.918,60050000.0
2007-09-14 00:21:00,75.953,75.96,75.95,75.951,102010000.0
2007-09-14 00:22:00,75.929,75.935,75.921,75.935,92520000.0
2007-09-14 00:23:00,75.929,75.934,75.923,75.928,143550000.0
2007-09-14 00:24:00,75.955,75.955,75.932,75.932,79080000.0
2007-09-14 00:25:00,75.938,75.938,75.938,75.938,4510000.0
2007-09-14 00:26:00,75.949,75.949,75.947,75.948,35690000.0
2007-09-14 00:27:00,75.974,75.974,75.97,75.97,3010000.0
2007-09-14 00:28:00,75.946,75.947,75.94,75.945,14100000.0
2007-09-14 00:29:00,75.935,75.946,75.927,75.93,136520000.0
2007-09-14 00:30:00,75.958,75.958,75.931,75.931,5070000.0
2007-09-14 00:31:00,75.907,75.916,75.903,75.916,12630000.0
2007-09-14 00:32:00,75.908,75.909,75.907,75.907,33660000.0
2007-09-14 00:33:00,75.935,75.935,75.915,75.918,23480000.0
2007-09-14 00:34:00,75.909,75.917,75.909,75.916,66760000.0
2007-09-14 00:35:00,75.908,75.908,75.9,75.905,58670000.0
2007-09-14 00:36:00,75.929,75.929,75.904,75.908,13150000.0
2007-09-14 00:37:00,75.938,75.942,75.931,75.939,104650000.0
2007-09-14 00:38:00,75.929,75.935,75.921,75.921,79830000.0
2007-09-14 00:39:00,75.95,75.95,75.888,75.888,110720000.0
2007-09-14 00:40:00,75.868,75.875,75.863,75.869,92830000.0
2007-09-14 00:41:00,75.86,75.867,75.858,75.858,102930000.0
2007-09-14 00:42:00,75.884,75.884,75.86,75.86,44610000.0
2007-09-14 00:43:00,75.843,75.843,75.815,75.829,49130000.0
2007-09-14 00:44:00,75.818,75.823,75.804,75.818,26340000.0
2007-09-14 00:45:00,75.861,75.861,75.818,75.823,44900000.0
2007-09-14 00:46:00,75.832,75.863,75.832,75.843,25360000.0
2007-09-14 00:47:00,75.848,75.848,75.84,75.84,40200000.0
2007-09-14 00:48:00,75.873,75.873,75.833,75.839,43460000.0
2007-09-14 00:49:00,75.829,75.839,75.829,75.839,96030000.0
2007-09-14 00:50:00,75.827,75.832,75.793,75.793,95210000.0
2007-09-14 00:51:00,75.826,75.826,75.804,75.81,65590000.0
2007-09-14 00:52:00,75.776,75.776,75.761,75.761,5480000.0
2007-09-14 00:53:00,75.732,75.743,75.732,75.736,122860000.0
2007-09-14 00:54:00,75.772,75.772,75.736,75.738,110590000.0
2007-09-14 00:55:00,75.734,75.739,75.707,75.707,12840000.0
2007-09-14 00:56:00,75.684,75.696,75.66,75.696,122430000.0
2007-09-14 00:57:00,75.734,75.734,75.7,75.723,106830000.0
2007-09-14 00:58:00,75.723,75.742,75.723,75.724,68630000.0
2007-09-14 00:59:00,75.702,75.704,75.682,75.704,92510000.0
2007-09-14 01:00:00,75.724,75.742,75.718,75.729,63430000.0
2007-09-14 01:01:00,75.725,75.738,75.725,75.734,12850000.0
2007-09-14 01:02:00,75.745,75.745,75.729,75.729,83350000.0
2007-09-14 01:03:00,75.77,75.77,75.743,75.749,43230000.0
2007-09-14 01:04:00,75.758,75.765,75.752,75.763,66150000.0
2007-09-14 01:05:00,75.756,75.765,75.748,75.748,75320000.0
2007-09-14 01:06:00,75.771,75.771,75.763,75.763,2630000.0
2007-09-14 01:07:00,75.74,75.742,75.731,75.731,14830000.0
2007-09-14 01:08:00,75.717,75.717,75.692,75.692,90400000.0
2007-09-14 01:09:00,75.723,75.723,75.697,75.719,88130000.0
2007-09-14 01:10:00,75.705,75.705,75.694,75.705,17330000.0
2007-09-14 01:11:00,75.699,75.732,75.697,75.727,62610000.0
2007-09-14 01:12:00,75.76,75.76,75.72,75.728,40480000.0
2007-09-14 01:13:00,75.718,75.733,75.716,75.733,17660000.0
2007-09-14 01:14:00,75.752,75.761,75.752,75.758,85020000.0
2007-09-14 01:15:00,75.776,75.776,75.752,75.756,11350000.0
2007-09-14 01:16:00,75.75,75.764,75.75,75.764,5830000.0
2007-09-14 01:18:00,75.808,75.808,75.801,75.801,67320000.0
2007-09-14 01:19:00,75.757,75.764,75.753,75.76,72490000.0
2007-09-14 01:20:00,75.751,75.765,75.751,75.765,37170000.0
2007-09-14 01:21:00,75.785,75.793,75.772,75.786,81460000.0
2007-09-14 01:22:00,75.797,75.8,75.79,75.798,110370000.0
2007-09-14 01:23:00,75.789,75.796,75.789,75.796,77270000.0
2007-09-14 01:24:00,75.816,75.818,75.81,75.818,67180000.0
2007-09-14 01:25:00,75.807,75.834,75.804,75.834,10930000.0
2007-09-14 01:26:00,75.835,75.869,75.835,75.848,73570000.0
2007-09-14 01:27:00,75.864,75.864,75.839,75.839,5520000.0
2007-09-14 01:28:00,75.837,75.844,75.834,75.839,11950000.0
2007-09-14 01:29:00,75.827,75.836,75.823,75.836,47320000.0
2007-09-14 01:30:00,75.866,75.866,75.838,75.839,13990000.0
2007-09-14 01:31:00,75.843,75.843,75.822,75.822,51970000.0
2007-09-14 01:32:00,75.822,75.822,75.801,75.812,87300000.0
2007-09-14 01:33:00,75.842,75.842,75.806,75.826,74480000.0
2007-09-14 01:35:00,75.835,75.836,75.829,75.829,113340000.0
2007-09-14 01:36:00,75.858,75.86,75.856,75.858,113310000.0
2007-09-14 01:37:00,75.838,75.847,75.838,75.84,110770000.0
2007-09-14 01:38:00,75.828,75.832,75.826,75.828,130100000.0
2007-09-14 01:39:00,75.856,75.856,75.834,75.839,130430000.0
2007-09-14 01:40:00,75.829,75.834,75.828,75.829,86000000.0
2007-09-14 01:42:00,75.843,75.843,75.821,75.821,134130000.0
2007-09-14 01:43:00,75.812,75.817,75.812,75.817,6200000.0
2007-09-14 01:44:00,75.811,75.818,75.81,75.81,52660000.0
2007-09-14 01:45:00,75.837,75.837,75.81,75.81,12480000.0
2007-09-14 01:47:00,75.8,75.807,75.798,75.806,169420000.0
2007-09-14 01:48:00,75.828,75.828,75.828,75.828,3010000.0
2007-09-14 01:49:00,75.8,75.803,75.799,75.799,11840000.0
2007-09-14 01:50:00,75.804,75.817,75.803,75.817,141240000.0
2007-09-14 01:51:00,75.835,75.846,75.814,75.827,87820000.0
2007-09-14 01:52:00,75.818,75.824,75.818,75.82,13190000.0
2007-09-14 01:53:00,75.844,75.844,75.815,75.815,59010000.0
2007-09-14 01:54:00,75.827,75.827,75.81,75.81,58470000.0
2007-09-14 01:55:00,75.819,75.828,75.801,75.807,24250000.0
2007-09-14 01:56:00,75.817,75.832,75.804,75.825,74470000.0
2007-09-14 01:57:00,75.835,75.835,75.82,75.831,8830000.0
2007-09-14 01:58:00,75.855,75.857,75.855,75.857,7550000.0
2007-09-14 02:00:00,75.893,75.894,75.877,75.894,18520000.0
2007-09-14 02:01:00,75.887,75.904,75.887,75.887,117970000.0
2007-09-14 02:02:00,75.879,75.892,75.879,75.888,64700000.0
2007-09-14 02:03:00,75.926,75.926,75.904,75.909,58850000.0
2007-09-14 02:05:00,75.897,75.907,75.894,75.907,74970000.0
2007-09-14 02:06:00,75.951,75.951,75.909,75.909,147820000.0
2007-09-14 02:07:00,75.912,75.915,75.902,75.903,159950000.0
2007-09-14 02:08:00,75.907,75.914,75.9,75.9,110390000.0
2007-09-14 02:09:00,75.917,75.917,75.907,75.907,2820000.0
2007-09-14 02:10:00,75.896,75.896,75.881,75.888,99810000.0
2007-09-14 02:11:00,75.901,75.913,75.901,75.913,92370000.0
2007-09-14 02:12:00,75.932,75.933,75.908,75.933,157100000.0
2007-09-14 02:13:00,75.926,75.93,75.919,75.928,105560000.0
2007-09-14 02:14:00,75.921,75.928,75.921,75.922,51990000.0
2007-09-14 02:15:00,75.944,75.944,75.914,75.938,119090000.0
2007-09-14 02:16:00,75.93,75.935,75.924,75.925,155450000.0
2007-09-14 02:17:00,75.917,75.922,75.914,75.918,161260000.0
2007-09-14 02:18:00,75.944,75.944,75.913,75.913,85510000.0
2007-09-14 02:19:00,75.901,75.909,75.895,75.904,114360000.0
2007-09-14 02:20:00,75.899,75.925,75.899,75.925,131680000.0
2007-09-14 02:21:00,75.965,75.965,75.936,75.937,79690000.0
2007-09-14 02:22:00,75.927,75.938,75.927,75.932,112080000.0
2007-09-14 02:23:00,75.929,75.935,75.928,75.93,62660000.0
2007-09-14 02:24:00,75.962,75.962,75.908,75.908,50110000.0
2007-09-14 02:25:00,75.907,75.907,75.899,75.901,90040000.0
2007-09-14 02:26:00,75.908,75.91,75.907,75.908,69930000.0
2007-09-14 02:27:00,75.944,75.944,75.904,75.906,152490000.0
2007-09-14 02:29:00,75.919,75.923,75.911,75.911,110610000.0
2007-09-14 02:30:00,75.908,75.918,75.894,75.898,24720000.0
2007-09-14 02:31:00,75.905,75.907,75.893,75.893,161260000.0
2007-09-14 02:32:00,75.9,75.9,75.874,75.881,167510000.0
2007-09-14 02:33:00,75.907,75.907,75.855,75.857,127140000.0
2007-09-14 02:34:00,75.844,75.86,75.844,75.86,7130000.0
2007-09-14 02:35:00,75.858,75.864,75.852,75.852,107610000.0
2007-09-14 02:36:00,75.884,75.884,75.856,75.875,71470000.0
2007-09-14 02:37:00,75.868,75.881,75.859,75.881,158300000.0
2007-09-14 02:38:00,75.87,75.877,75.865,75.877,156460000.0
2007-09-14 02:39:00,75.899,75.899,75.866,75.87,129280000.0
2007-09-14 02:40:00,75.884,75.903,75.884,75.903,9200000.0
2007-09-14 02:41:00,75.894,75.902,75.879,75.895,66780000.0
2007-09-14 02:42:00,75.935,75.935,75.899,75.9,58660000.0
2007-09-14 02:43:00,75.905,75.906,75.893,75.906,97260000.0
2007-09-14 02:44:00,75.919,75.925,75.911,75.911,80810000.0
2007-09-14 02:45:00,75.948,75.948,75.933,75.933,167330000.0
2007-09-14 02:46:00,75.912,75.92,75.91,75.91,167050000.0
2007-09-14 02:47:00,75.917,75.917,75.909,75.91,120960000.0
2007-09-14 02:48:00,75.925,75.944,75.91,75.91,13180000.0
2007-09-14 02:49:00,75.902,75.92,75.902,75.92,5260000.0
2007-09-14 02:50:00,75.918,75.932,75.904,75.932,118640000.0
2007-09-14 02:51:00,75.95,75.95,75.938,75.94,15480000.0
2007-09-14 02:52:00,75.943,75.943,75.937,75.937,10180000.0
2007-09-14 02:53:00,75.948,75.95,75.947,75.949,105370000.0
2007-09-14 02:54:00,75.964,75.964,75.951,75.951,82850000.0
2007-09-14 02:55:00,75.942,75.974,75.942,75.951,169780000.0
2007-09-14 02:57:00,75.992,75.992,75.962,75.962,116740000.0
2007-09-14 02:58:00,75.966,75.966,75.959,75.959,9770000.0
2007-09-14 02:59:00,75.97,75.986,75.97,75.986,57670000.0
2007-09-14 03:00:00,76.001,76.033,75.994,76.0,60050000.0
2007-09-14 03:01:00,75.985,75.995,75.974,75.974,100530000.0
2007-09-14 03:02:00,75.962,75.995,75.962,75.979,75150000.0
2007-09-14 03:03:00,76.004,76.007,75.978,75.978,164950000.0
2007-09-14 03:04:00,75.985,76.013,75.981,76.013,145240000.0
2007-09-14 03:05:00,75.992,76.018,75.987,76.006,117760000.0
2007-09-14 03:06:00,76.034,76.062,76.027,76.047,19200000.0
2007-09-14 03:07:00,76.045,76.045,76.018,76.021,15200000.0
2007-09-14 03:08:00,76.037,76.052,76.03,76.03,117550000.0
2007-09-14 03:09:00,76.048,76.063,76.037,76.063,10700000.0
2007-09-14 03:10:00,76.058,76.059,76.031,76.059,11470000.0
2007-09-14 03:11:00,76.072,76.107,76.07,76.078,160320000.0
2007-09-14 03:12:00,76.115,76.115,76.093,76.1,114720000.0
2007-09-14 03:13:00,76.086,76.111,76.084,76.111,14650000.0
2007-09-14 03:14:00,76.067,76.096,76.067,76.073,158110000.0
2007-09-14 03:15:00,76.093,76.093,76.072,76.086,114100000.0
2007-09-14 03:16:00,76.11,76.11,76.092,76.096,14080000.0
2007-09-14 03:17:00,76.089,76.097,76.087,76.097,107510000.0
2007-09-14 03:18:00,76.118,76.118,76.093,76.096,11310000.0
2007-09-14 03:19:00,76.111,76.129,76.109,76.129,12570000.0
2007-09-14 03:20:00,76.121,76.166,76.112,76.137,121350000.0
2007-09-14 03:21:00,76.184,76.184,76.127,76.17,88050000.0
2007-09-14 03:22:00,76.163,76.172,76.138,76.172,88750000.0
2007-09-14 03:23:00,76.164,76.168,76.136,76.148,118610000.0
2007-09-14 03:24:00,76.163,76.163,76.136,76.136,124300000.0
2007-09-14 03:25:00,76.122,76.156,76.122,76.123,121550000.0
2007-09-14 03:26:00,76.112,76.141,76.112,76.119,143960000.0
2007-09-14 03:27:00,76.134,76.134,76.124,76.124,141510000.0
2007-09-14 03:28:00,76.091,76.104,76.091,76.099,99270000.0
2007-09-14 03:29:00,76.114,76.114,76.076,76.08,98370000.0
2007-09-14 03:30:00,76.111,76.111,76.057,76.064,158820000.0
2007-09-14 03:31:00,76.06,76.087,76.06,76.087,103900000.0
2007-09-14 03:32:00,76.066,76.066,76.061,76.061,57320000.0
2007-09-14 03:33:00,76.069,76.081,76.049,76.052,120290000.0
2007-09-14 03:34:00,76.041,76.076,76.041,76.057,148670000.0
2007-09-14 03:35:00,76.078,76.098,76.065,76.085,164460000.0
2007-09-14 03:36:00,76.101,76.111,76.068,76.111,90230000.0
2007-09-14 03:37:00,76.089,76.099,76.079,76.079,113030000.0
2007-09-14 03:38:00,76.083,76.091,76.077,76.089,135700000.0
2007-09-14 03:39:00,76.102,76.108,76.071,76.084,82910000.0
2007-09-14 03:40:00,76.073,76.101,76.06,76.06,120280000.0
2007-09-14 03:41:00,76.047,76.071,76.033,76.033,57890000.0
2007-09-14 03:42:00,76.067,76.07,76.024,76.024,54750000.0
2007-09-14 03:43:00,76.027,76.027,76.021,76.022,91740000.0
2007-09-14 03:44:00,76.027,76.027,76.02,76.027,81990000.0
2007-09-14 03:45:00,76.053,76.053,76.016,76.019,148120000.0
2007-09-14 03:46:00,76.021,76.034,75.989,75.993,151900000.0
2007-09-14 03:47:00,75.985,76.02,75.985,76.008,121110000.0
2007-09-14 03:48:00,76.032,76.032,76.003,76.003,7170000.0
2007-09-14 03:49:00,75.987,76.011,75.981,75.993,142420000.0
2007-09-14 03:50:00,76.019,76.019,75.965,75.973,147710000.0
2007-09-14 03:51:00,76.004,76.018,75.972,75.989,109210000.0
2007-09-14 03:52:00,76.0,76.004,75.99,75.996,22050000.0
2007-09-14 03:53:00,76.006,76.007,75.997,76.007,116330000.0
2007-09-14 03:54:00,76.034,76.052,76.019,76.052,16600000.0
2007-09-14 03:55:00,76.034,76.07,76.034,76.04,153620000.0
2007-09-14 03:56:00,76.038,76.075,76.038,76.072,145080000.0
2007-09-14 03:57:00,76.073,76.075,76.041,76.075,112670000.0
2007-09-14 03:58:00,76.042,76.048,76.034,76.034,9990000.0
2007-09-14 03:59:00,76.036,76.037,76.03,76.03,63570000.0
2007-09-14 04:00:00,76.073,76.073,76.025,76.025,56980000.0
2007-09-14 04:01:00,76.027,76.027,76.02,76.021,93870000.0
2007-09-14 04:02:00,76.033,76.074,76.033,76.074,72160000.0
2007-09-14 04:03:00,76.066,76.08,76.052,76.08,153340000.0
2007-09-14 04:04:00,76.053,76.06,76.049,76.049,158910000.0
2007-09-14 04:05:00,76.062,76.09,76.062,76.086,115350000.0
2007-09-14 04:06:00,76.08,76.089,76.072,76.084,15780000.0
2007-09-14 04:07:00,76.045,76.08,76.044,76.08,13750000.0
2007-09-14 04:08:00,76.072,76.076,76.047,76.075,62800000.0
2007-09-14 04:09:00,76.077,76.08,76.047,76.06,55280000.0
2007-09-14 04:10:00,76.05,76.071,76.035,76.056,99250000.0
2007-09-14 04:11:00,76.019,76.035,76.019,76.021,80950000.0
2007-09-14 04:12:00,76.055,76.055,75.999,75.999,145200000.0
2007-09-14 04:13:00,76.004,76.029,75.977,76.012,155590000.0
2007-09-14 04:14:00,76.002,76.006,75.975,75.981,120090000.0
2007-09-14 04:15:00,76.013,76.013,75.976,75.976,11690000.0
2007-09-14 04:16:00,76.001,76.012,75.989,76.006,18070000.0
2007-09-14 04:17:00,75.991,75.991,75.975,75.975,136620000.0
2007-09-14 04:18:00,75.997,76.008,75.986,75.995,87490000.0
2007-09-14 04:19:00,75.986,76.03,75.979,75.982,107060000.0
2007-09-14 04:20:00,75.965,75.967,75.959,75.961,70460000.0
2007-09-14 04:21:00,75.987,75.992,75.962,75.983,58870000.0
2007-09-14 04:22:00,75.949,75.967,75.946,75.967,96290000.0
2007-09-14 04:23:00,75.951,75.977,75.939,75.943,81310000.0
2007-09-14 04:24:00,75.964,75.964,75.929,75.929,154370000.0
2007-09-14 04:26:00,75.936,75.936,75.92,75.92,112690000.0
2007-09-14 04:27:00,75.948,75.948,75.928,75.928,10880000.0
2007-09-14 04:28:00,75.92,75.949,75.92,75.926,121600000.0
2007-09-14 04:29:00,75.934,75.936,75.922,75.936,61140000.0
2007-09-14 04:30:00,75.957,75.957,75.95,75.956,64370000.0
2007-09-14 04:31:00,75.934,75.962,75.927,75.927,101500000.0
2007-09-14 04:32:00,75.926,75.935,75.923,75.935,84750000.0
2007-09-14 04:33:00,75.959,75.967,75.954,75.961,151210000.0
2007-09-14 04:34:00,75.957,75.982,75.957,75.982,153380000.0
2007-09-14 04:35:00,75.943,75.954,75.943,75.95,120690000.0
2007-09-14 04:36:00,75.981,75.981,75.964,75.969,9570000.0
2007-09-14 04:37:00,75.986,75.991,75.963,75.991,14500000.0
2007-09-14 04:38:00,75.976,75.976,75.97,75.971,119290000.0
2007-09-14 04:39:00,75.995,75.995,75.995,75.995,1170000.0
2007-09-14 04:40:00,75.958,75.987,75.958,75.972,156530000.0
2007-09-14 04:41:00,75.96,75.983,75.96,75.964,115710000.0
2007-09-14 04:42:00,75.978,75.978,75.959,75.967,14350000.0
2007-09-14 04:43:00,75.941,75.977,75.941,75.956,159640000.0
2007-09-14 04:44:00,75.946,75.98,75.946,75.98,154040000.0
2007-09-14 04:45:00,75.981,75.981,75.952,75.952,119250000.0
2007-09-14 04:46:00,75.953,75.989,75.953,75.989,12960000.0
2007-09-14 04:47:00,75.966,75.967,75.956,75.966,114430000.0
2007-09-14 04:48:00,75.972,75.972,75.962,75.969,14490000.0
2007-09-14 04:49:00,75.954,75.967,75.954,75.965,152030000.0
2007-09-14 04:51:00,75.973,75.977,75.968,75.968,115020000.0
2007-09-14 04:54:00,75.998,76.009,75.976,75.976,110690000.0
2007-09-14 04:55:00,75.975,75.991,75.972,75.991,18440000.0
2007-09-14 04:57:00,75.987,75.99,75.987,75.988,80440000.0
2007-09-14 04:58:00,75.977,75.982,75.97,75.973,142600000.0
2007-09-14 04:59:00,76.004,76.021,75.995,76.0,150970000.0
2007-09-14 05:00:00,76.022,76.022,75.985,75.996,121550000.0
2007-09-14 05:01:00,75.967,75.973,75.967,75.973,4920000.0
2007-09-14 05:03:00,75.978,75.995,75.965,75.995,122540000.0
2007-09-14 05:06:00,75.983,76.014,75.983,76.014,91740000.0
2007-09-14 05:07:00,75.99,76.018,75.99,75.999,113470000.0
2007-09-14 05:08:00,76.01,76.01,75.964,75.974,60760000.0
2007-09-14 05:09:00,75.995,75.995,75.948,75.952,56860000.0
2007-09-14 05:10:00,75.985,75.985,75.965,75.965,96570000.0
2007-09-14 05:11:00,75.991,75.991,75.953,75.953,78450000.0
2007-09-14 05:12:00,75.982,75.982,75.938,75.938,152970000.0
2007-09-14 05:13:00,75.943,75.964,75.936,75.964,162850000.0
2007-09-14 05:14:00,75.954,75.954,75.941,75.942,117900000.0
2007-09-14 05:15:00,75.965,75.965,75.946,75.946,16740000.0
2007-09-14 05:16:00,75.937,75.954,75.931,75.954,15020000.0
2007-09-14 05:17:00,75.94,75.967,75.94,75.967,97850000.0
2007-09-14 05:18:00,75.964,75.964,75.928,75.933,78270000.0
2007-09-14 05:19:00,75.927,75.951,75.927,75.948,151160000.0
2007-09-14 05:20:00,75.932,75.932,75.905,75.912,155860000.0
2007-09-14 05:21:00,75.932,75.932,75.905,75.922,124350000.0
2007-09-14 05:22:00,75.916,75.916,75.879,75.879,6280000.0
2007-09-14 05:23:00,75.861,75.897,75.861,75.869,120310000.0
2007-09-14 05:24:00,75.887,75.904,75.876,75.904,13410000.0
2007-09-14 05:25:00,75.92,75.92,75.889,75.9,160100000.0
2007-09-14 05:26:00,75.89,75.923,75.888,75.923,119070000.0
2007-09-14 05:27:00,75.903,75.903,75.889,75.897,9850000.0
2007-09-14 05:28:00,75.871,75.88,75.865,75.865,166740000.0
2007-09-14 05:29:00,75.858,75.89,75.858,75.87,156290000.0
2007-09-14 05:30:00,75.896,75.914,75.872,75.899,118110000.0
2007-09-14 05:31:00,75.893,75.93,75.893,75.919,18950000.0
2007-09-14 05:32:00,75.909,75.93,75.905,75.919,119990000.0
2007-09-14 05:33:00,75.938,75.944,75.926,75.932,21120000.0
2007-09-14 05:34:00,75.936,75.936,75.898,75.898,167160000.0
2007-09-14 05:35:00,75.905,75.933,75.905,75.933,164210000.0
2007-09-14 05:36:00,75.942,75.942,75.914,75.928,117320000.0
2007-09-14 05:37:00,75.937,75.941,75.921,75.931,26500000.0
2007-09-14 05:38:00,75.918,75.94,75.905,75.912,74770000.0
2007-09-14 05:39:00,75.927,75.928,75.902,75.903,156880000.0
2007-09-14 05:40:00,75.917,75.974,75.917,75.959,148860000.0
2007-09-14 05:41:00,75.981,76.003,75.966,75.966,120480000.0
2007-09-14 05:42:00,75.979,75.979,75.966,75.966,5340000.0
2007-09-14 05:43:00,75.963,75.963,75.937,75.938,19190000.0
2007-09-14 05:44:00,75.95,75.973,75.932,75.955,116250000.0
2007-09-14 05:45:00,75.996,76.009,75.981,75.981,10220000.0
2007-09-14 05:46:00,75.981,76.007,75.966,75.972,95460000.0
2007-09-14 05:48:00,75.997,76.014,75.972,76.014,161390000.0
2007-09-14 05:49:00,75.973,75.993,75.969,75.978,157030000.0
2007-09-14 05:50:00,75.968,75.971,75.965,75.968,124290000.0
2007-09-14 05:51:00,75.991,75.991,75.981,75.981,7590000.0
2007-09-14 05:52:00,75.999,75.999,75.954,75.954,149130000.0
2007-09-14 05:53:00,75.964,75.992,75.956,75.984,120330000.0
2007-09-14 05:54:00,75.961,75.986,75.96,75.985,17910000.0
2007-09-14 05:55:00,75.991,75.991,75.964,75.964,9950000.0
2007-09-14 05:56:00,75.971,76.003,75.971,76.003,78430000.0
2007-09-14 05:57:00,75.998,76.002,75.992,75.993,171190000.0
2007-09-14 05:58:00,75.976,76.008,75.976,75.981,155490000.0
2007-09-14 05:59:00,75.97,75.979,75.968,75.978,126710000.0
2007-09-14 06:00:00,75.999,76.025,75.992,76.015,15100000.0
2007-09-14 06:01:00,76.021,76.05,76.007,76.007,158430000.0
2007-09-14 06:02:00,76.013,76.018,76.009,76.011,159030000.0
2007-09-14 06:03:00,76.035,76.035,76.019,76.029,117930000.0
2007-09-14 06:04:00,76.055,76.057,76.055,76.057,4880000.0
2007-09-14 06:06:00,76.038,76.049,76.024,76.044,166500000.0
2007-09-14 06:07:00,76.027,76.027,76.02,76.021,92440000.0
2007-09-14 06:08:00,76.014,76.026,76.01,76.022,118110000.0
2007-09-14 06:09:00,76.04,76.04,76.016,76.016,132780000.0
2007-09-14 06:10:00,76.023,76.051,76.023,76.051,87000000.0
2007-09-14 06:11:00,76.046,76.056,76.046,76.053,117090000.0
2007-09-14 06:12:00,76.051,76.075,76.051,76.058,64720000.0
2007-09-14 06:13:00,76.053,76.082,76.046,76.058,59760000.0
2007-09-14 06:14:00,76.064,76.064,76.054,76.058,95920000.0
2007-09-14 06:15:00,76.084,76.084,76.055,76.06,80750000.0
2007-09-14 06:16:00,76.05,76.056,76.043,76.045,151630000.0
2007-09-14 06:17:00,76.035,76.073,76.035,76.073,151680000.0
2007-09-14 06:18:00,76.073,76.077,76.044,76.057,108660000.0
2007-09-14 06:19:00,76.067,76.071,76.055,76.061,19240000.0
2007-09-14 06:20:00,76.073,76.08,76.073,76.078,150920000.0
2007-09-14 06:21:00,76.065,76.065,76.033,76.033,124410000.0
2007-09-14 06:22:00,76.052,76.064,76.052,76.064,4690000.0
2007-09-14 06:23:00,76.053,76.053,76.025,76.046,83410000.0
2007-09-14 06:24:00,76.056,76.056,76.033,76.033,142940000.0
2007-09-14 06:26:00,76.027,76.031,76.024,76.029,115880000.0
2007-09-14 06:27:00,76.048,76.048,76.038,76.038,5630000.0
2007-09-14 06:28:00,76.035,76.035,76.016,76.025,86760000.0
2007-09-14 06:29:00,76.047,76.054,76.045,76.045,111300000.0
2007-09-14 06:30:00,76.051,76.059,76.014,76.014,64370000.0
2007-09-14 06:31:00,76.017,76.018,76.009,76.009,58780000.0
2007-09-14 06:32:00,76.03,76.041,76.009,76.028,91450000.0
2007-09-14 06:33:00,76.026,76.026,75.998,76.003,72470000.0
2007-09-14 06:34:00,76.008,76.012,76.002,76.003,155060000.0
2007-09-14 06:35:00,76.043,76.05,76.043,76.048,149060000.0
2007-09-14 06:36:00,76.027,76.027,75.985,76.024,116720000.0
2007-09-14 06:37:00,75.996,75.997,75.996,75.997,4880000.0
2007-09-14 06:38:00,75.989,76.025,75.987,76.025,130560000.0
2007-09-14 06:39:00,76.013,76.013,75.985,76.011,87400000.0
2007-09-14 06:40:00,75.981,76.009,75.981,76.009,123090000.0
2007-09-14 06:41:00,75.981,76.013,75.981,76.013,62370000.0
2007-09-14 06:42:00,76.021,76.026,76.02,76.026,60200000.0
2007-09-14 06:43:00,75.997,75.997,75.99,75.991,105760000.0
2007-09-14 06:44:00,76.02,76.027,76.02,76.02,82220000.0
2007-09-14 06:45:00,76.021,76.021,75.968,75.968,151970000.0
2007-09-14 06:46:00,75.972,75.981,75.968,75.976,155970000.0
2007-09-14 06:47:00,75.969,75.978,75.969,75.97,119600000.0
2007-09-14 06:48:00,75.99,75.99,75.954,75.954,7360000.0
2007-09-14 06:49:00,75.963,75.992,75.955,75.992,157080000.0
2007-09-14 06:50:00,75.96,75.988,75.96,75.971,120820000.0
2007-09-14 06:51:00,75.985,76.014,75.982,76.008,22580000.0
2007-09-14 06:52:00,75.998,76.007,75.992,76.007,100080000.0
2007-09-14 06:53:00,75.999,76.005,75.994,75.998,83140000.0
2007-09-14 06:54:00,76.027,76.027,75.998,76.003,152120000.0
2007-09-14 06:55:00,75.995,76.006,75.995,76.004,168580000.0
2007-09-14 06:56:00,76.045,76.053,76.014,76.053,118830000.0
2007-09-14 06:57:00,76.063,76.063,76.029,76.035,8530000.0
2007-09-14 06:58:00,76.033,76.048,76.033,76.034,12280000.0
2007-09-14 06:59:00,76.033,76.039,76.03,76.031,154100000.0
2007-09-14 07:00:00,76.071,76.071,76.015,76.015,121960000.0
2007-09-14 07:01:00,75.998,76.018,75.995,76.018,16560000.0
2007-09-14 07:02:00,75.982,76.02,75.982,76.02,155870000.0
2007-09-14 07:03:00,76.001,76.016,75.985,75.989,117880000.0
2007-09-14 07:04:00,75.996,76.013,75.991,75.997,21800000.0
2007-09-14 07:05:00,75.989,76.01,75.989,76.008,54220000.0
2007-09-14 07:06:00,76.035,76.039,76.007,76.013,58080000.0
2007-09-14 07:07:00,75.999,76.006,75.999,76.006,97930000.0
2007-09-14 07:08:00,76.003,76.05,76.003,76.05,79160000.0
2007-09-14 07:09:00,76.066,76.067,76.032,76.049,162430000.0
2007-09-14 07:10:00,76.044,76.056,76.044,76.056,165500000.0
2007-09-14 07:11:00,76.036,76.038,76.03,76.031,120320000.0
2007-09-14 07:12:00,76.058,76.058,76.058,76.058,3000000.0
2007-09-14 07:13:00,76.04,76.04,76.008,76.008,103450000.0
2007-09-14 07:14:00,76.019,76.023,76.012,76.021,62450000.0
2007-09-14 07:15:00,76.036,76.041,76.006,76.013,56450000.0
2007-09-14 07:16:00,76.042,76.042,76.003,76.003,96170000.0
2007-09-14 07:17:00,76.006,76.009,76.001,76.006,77960000.0
2007-09-14 07:18:00,76.029,76.036,76.006,76.007,147870000.0
2007-09-14 07:19:00,76.038,76.038,76.016,76.018,151620000.0
2007-09-14 07:20:00,76.011,76.026,76.011,76.026,113780000.0
2007-09-14 07:21:00,76.034,76.04,76.014,76.04,12570000.0
2007-09-14 07:22:00,76.022,76.022,76.003,76.003,10970000.0
2007-09-14 07:23:00,75.997,75.997,75.988,75.994,122540000.0
2007-09-14 07:24:00,76.023,76.023,75.999,76.012,10970000.0
2007-09-14 07:25:00,75.992,76.0,75.99,75.993,152970000.0
2007-09-14 07:26:00,75.984,75.996,75.98,75.981,142310000.0
2007-09-14 07:27:00,76.022,76.022,75.982,75.991,123160000.0
2007-09-14 07:28:00,75.978,75.983,75.977,75.977,9200000.0
2007-09-14 07:29:00,75.989,76.02,75.989,76.02,166260000.0
2007-09-14 07:30:00,76.024,76.024,76.001,76.001,118680000.0
2007-09-14 07:31:00,75.991,76.018,75.991,76.018,8640000.0
2007-09-14 07:32:00,76.007,76.007,75.963,75.976,135510000.0
2007-09-14 07:33:00,75.991,75.991,75.97,75.97,90110000.0
2007-09-14 07:35:00,75.961,75.981,75.953,75.97,71060000.0
2007-09-14 07:36:00,76.003,76.003,75.955,75.971,63350000.0
2007-09-14 07:39:00,75.978,75.983,75.947,75.964,155670000.0
2007-09-14 07:40:00,75.972,75.981,75.969,75.97,154100000.0
2007-09-14 07:41:00,75.97,75.978,75.969,75.978,121690000.0
2007-09-14 07:42:00,75.998,76.019,75.998,76.018,19550000.0
2007-09-14 07:43:00,75.991,75.991,75.973,75.973,9470000.0
2007-09-14 07:44:00,75.975,75.975,75.962,75.963,62660000.0
2007-09-14 07:45:00,76.006,76.011,75.971,75.993,59920000.0
2007-09-14 07:46:00,75.98,76.009,75.977,75.997,99370000.0
2007-09-14 07:47:00,76.016,76.016,76.002,76.002,85350000.0
2007-09-14 07:48:00,75.993,75.993,75.964,75.966,152630000.0
2007-09-14 07:49:00,75.954,75.966,75.954,75.965,158250000.0
2007-09-14 07:50:00,75.962,75.968,75.961,75.961,118810000.0
2007-09-14 07:51:00,75.992,75.992,75.971,75.971,14770000.0
2007-09-14 07:52:00,75.964,75.991,75.964,75.991,51900000.0
2007-09-14 07:53:00,75.962,75.991,75.962,75.962,105450000.0
2007-09-14 07:54:00,76.002,76.002,75.968,75.972,81290000.0
2007-09-14 07:55:00,75.973,76.012,75.973,75.991,153450000.0
2007-09-14 07:56:00,75.978,76.021,75.976,76.021,148380000.0
2007-09-14 07:57:00,76.004,76.004,75.992,75.999,117890000.0
2007-09-14 07:59:00,76.009,76.037,76.006,76.01,111940000.0
2007-09-14 08:00:00,76.039,76.044,76.003,76.044,60980000.0
2007-09-14 08:01:00,76.054,76.054,76.026,76.054,58690000.0
2007-09-14 08:03:00,76.058,76.06,76.057,76.058,70990000.0
2007-09-14 08:04:00,76.019,76.034,76.019,76.022,144620000.0
2007-09-14 08:05:00,76.013,76.019,76.012,76.018,151610000.0
2007-09-14 08:06:00,76.041,76.043,76.013,76.043,106970000.0
2007-09-14 08:07:00,76.026,76.045,76.021,76.045,19090000.0
2007-09-14 08:08:00,76.051,76.051,76.018,76.046,101400000.0
2007-09-14 08:09:00,76.035,76.043,76.02,76.02,72370000.0
2007-09-14 08:10:00,76.032,76.064,76.031,76.045,150960000.0
2007-09-14 08:11:00,76.034,76.061,76.034,76.04,146680000.0
2007-09-14 08:12:00,76.072,76.072,76.039,76.043,112330000.0
2007-09-14 08:13:00,76.058,76.079,76.051,76.051,15990000.0
2007-09-14 08:14:00,76.073,76.091,76.062,76.071,113420000.0
2007-09-14 08:15:00,76.087,76.1,76.075,76.091,15520000.0
2007-09-14 08:16:00,76.088,76.106,76.083,76.106,11870000.0
2007-09-14 08:17:00,76.071,76.089,76.071,76.086,113380000.0
2007-09-14 08:18:00,76.112,76.112,76.076,76.097,22100000.0
2007-09-14 08:19:00,76.113,76.113,76.081,76.099,151780000.0
2007-09-14 08:20:00,76.11,76.121,76.094,76.118,144040000.0
2007-09-14 08:21:00,76.119,76.136,76.103,76.103,103380000.0
2007-09-14 08:22:00,76.104,76.132,76.098,76.104,20540000.0
2007-09-14 08:23:00,76.093,76.137,76.093,76.099,102110000.0
2007-09-14 08:24:00,76.133,76.136,76.109,76.114,55240000.0
2007-09-14 08:25:00,76.121,76.148,76.11,76.144,53500000.0
2007-09-14 08:26:00,76.118,76.118,76.109,76.109,86980000.0
2007-09-14 08:27:00,76.138,76.144,76.114,76.119,80520000.0
2007-09-14 08:28:00,76.136,76.169,76.127,76.159,142980000.0
2007-09-14 08:29:00,76.126,76.144,76.123,76.123,140040000.0
2007-09-14 08:30:00,76.153,76.158,76.123,76.134,114610000.0
2007-09-14 08:31:00,76.14,76.142,76.119,76.119,10410000.0
2007-09-14 08:32:00,76.102,76.129,76.097,76.116,101010000.0
2007-09-14 08:33:00,76.109,76.109,76.069,76.07,12290000.0
2007-09-14 08:34:00,76.097,76.101,76.073,76.097,135020000.0
2007-09-14 08:35:00,76.078,76.106,76.076,76.083,94390000.0
2007-09-14 08:36:00,76.104,76.108,76.072,76.102,98170000.0
2007-09-14 08:37:00,76.141,76.141,76.096,76.112,152790000.0
2007-09-14 08:38:00,76.105,76.14,76.105,76.12,110160000.0
2007-09-14 08:39:00,76.145,76.145,76.114,76.114,55760000.0
2007-09-14 08:40:00,76.124,76.164,76.124,76.164,112200000.0
2007-09-14 08:41:00,76.131,76.16,76.131,76.137,141170000.0
2007-09-14 08:42:00,76.159,76.171,76.128,76.171,153860000.0
2007-09-14 08:43:00,76.152,76.169,76.146,76.15,104070000.0
2007-09-14 08:44:00,76.167,76.167,76.134,76.145,115510000.0
2007-09-14 08:45:00,76.154,76.158,76.148,76.152,134850000.0
2007-09-14 08:46:00,76.156,76.156,76.146,76.146,68310000.0
2007-09-14 08:47:00,76.16,76.194,76.16,76.175,104890000.0
2007-09-14 08:48:00,76.195,76.196,76.167,76.189,60520000.0
2007-09-14 08:49:00,76.183,76.204,76.161,76.161,57210000.0
2007-09-14 08:50:00,76.163,76.207,76.163,76.198,92800000.0
2007-09-14 08:51:00,76.211,76.238,76.199,76.22,66930000.0
2007-09-14 08:52:00,76.213,76.24,76.213,76.215,146870000.0
2007-09-14 08:53:00,76.228,76.253,76.221,76.23,142500000.0
2007-09-14 08:54:00,76.243,76.289,76.239,76.256,113470000.0
2007-09-14 08:55:00,76.229,76.239,76.215,76.229,18970000.0
2007-09-14 08:56:00,76.223,76.259,76.223,76.259,97730000.0
2007-09-14 08:57:00,76.263,76.31,76.257,76.297,58580000.0
2007-09-14 08:58:00,76.311,76.354,76.288,76.321,55100000.0
2007-09-14 08:59:00,76.335,76.335,76.307,76.326,91580000.0
2007-09-14 09:00:00,76.334,76.334,76.303,76.303,71340000.0
2007-09-14 09:01:00,76.325,76.325,76.268,76.278,144770000.0
2007-09-14 09:02:00,76.305,76.33,76.299,76.308,144020000.0
2007-09-14 09:03:00,76.33,76.347,76.307,76.322,112800000.0
2007-09-14 09:04:00,76.341,76.341,76.313,76.317,14450000.0
2007-09-14 09:05:00,76.3,76.319,76.287,76.287,114530000.0
2007-09-14 09:06:00,76.301,76.301,76.273,76.273,8110000.0
2007-09-14 09:07:00,76.25,76.27,76.24,76.25,96090000.0
2007-09-14 09:08:00,76.241,76.271,76.234,76.234,85140000.0
2007-09-14 09:09:00,76.258,76.271,76.234,76.259,152430000.0
2007-09-14 09:10:00,76.245,76.248,76.202,76.214,104640000.0
2007-09-14 09:11:00,76.221,76.229,76.205,76.22,50220000.0
2007-09-14 09:12:00,76.235,76.24,76.213,76.238,106790000.0
2007-09-14 09:13:00,76.2,76.216,76.2,76.216,144740000.0
2007-09-14 09:14:00,76.24,76.24,76.202,76.202,158280000.0
2007-09-14 09:15:00,76.211,76.211,76.169,76.208,89970000.0
2007-09-14 09:16:00,76.17,76.19,76.15,76.167,118880000.0
2007-09-14 09:17:00,76.16,76.188,76.16,76.188,123990000.0
2007-09-14 09:18:00,76.19,76.199,76.165,76.174,70550000.0
2007-09-14 09:19:00,76.188,76.227,76.173,76.227,98400000.0
2007-09-14 09:20:00,76.192,76.229,76.188,76.188,60750000.0
2007-09-14 09:21:00,76.21,76.21,76.158,76.168,60550000.0
2007-09-14 09:22:00,76.184,76.195,76.131,76.174,88800000.0
2007-09-14 09:23:00,76.148,76.156,76.142,76.156,69650000.0
2007-09-14 09:24:00,76.176,76.198,76.139,76.139,128520000.0
2007-09-14 09:25:00,76.152,76.199,76.149,76.199,139280000.0
2007-09-14 09:26:00,76.168,76.195,76.158,76.183,115100000.0
2007-09-14 09:27:00,76.171,76.171,76.155,76.156,11270000.0
2007-09-14 09:28:00,76.167,76.203,76.157,76.203,87040000.0
2007-09-14 09:29:00,76.165,76.2,76.161,76.177,108240000.0
2007-09-14 09:30:00,76.209,76.211,76.183,76.194,121610000.0
2007-09-14 09:31:00,76.182,76.187,76.18,76.185,83880000.0
2007-09-14 09:32:00,76.214,76.231,76.197,76.198,108340000.0
2007-09-14 09:33:00,76.222,76.222,76.196,76.201,63420000.0
2007-09-14 09:34:00,76.191,76.205,76.191,76.205,61360000.0
2007-09-14 09:35:00,76.179,76.188,76.179,76.187,86520000.0
2007-09-14 09:36:00,76.215,76.229,76.187,76.199,70560000.0
2007-09-14 09:37:00,76.195,76.229,76.19,76.19,144270000.0
2007-09-14 09:38:00,76.199,76.202,76.184,76.188,151030000.0
2007-09-14 09:39:00,76.207,76.211,76.183,76.183,105080000.0
2007-09-14 09:40:00,76.188,76.209,76.185,76.209,10180000.0
2007-09-14 09:41:00,76.206,76.206,76.172,76.172,87080000.0
2007-09-14 09:42:00,76.162,76.187,76.162,76.176,54470000.0
2007-09-14 09:43:00,76.207,76.207,76.181,76.186,72320000.0
2007-09-14 09:44:00,76.176,76.183,76.173,76.176,114990000.0
2007-09-14 09:45:00,76.202,76.202,76.166,76.172,79960000.0
2007-09-14 09:46:00,76.161,76.166,76.161,76.166,79820000.0
2007-09-14 09:47:00,76.176,76.179,76.171,76.179,122740000.0
2007-09-14 09:48:00,76.209,76.223,76.159,76.165,145630000.0
2007-09-14 09:49:00,76.145,76.158,76.107,76.118,84460000.0
2007-09-14 09:50:00,76.149,76.165,76.125,76.125,97630000.0
2007-09-14 09:51:00,76.166,76.166,76.079,76.079,111460000.0
2007-09-14 09:52:00,76.072,76.076,76.039,76.044,78000000.0
2007-09-14 09:53:00,76.022,76.059,76.007,76.043,127910000.0
2007-09-14 09:54:00,76.007,76.035,75.991,76.011,76630000.0
2007-09-14 09:55:00,75.994,76.033,75.988,76.033,90540000.0
2007-09-14 09:56:00,76.016,76.077,76.016,76.049,87040000.0
2007-09-14 09:57:00,76.061,76.067,76.031,76.041,97710000.0
2007-09-14 09:58:00,76.06,76.069,76.029,76.057,80730000.0
2007-09-14 09:59:00,76.046,76.049,76.016,76.043,94920000.0
2007-09-14 10:00:00,76.038,76.038,75.985,75.992,92260000.0
2007-09-14 10:01:00,75.986,76.02,75.98,75.983,89860000.0
2007-09-14 10:02:00,75.991,76.022,75.989,75.998,81220000.0
2007-09-14 10:03:00,76.025,76.025,75.988,76.001,91320000.0
2007-09-14 10:04:00,75.971,75.993,75.959,75.993,129290000.0
2007-09-14 10:05:00,75.971,76.017,75.967,75.995,122540000.0
2007-09-14 10:06:00,76.016,76.019,75.987,75.987,111530000.0
2007-09-14 10:07:00,75.992,76.02,75.988,76.0,69720000.0
2007-09-14 10:08:00,75.989,76.016,75.963,75.977,90980000.0
2007-09-14 10:09:00,75.996,76.01,75.958,75.958,101150000.0
2007-09-14 10:10:00,75.947,75.984,75.947,75.976,72050000.0
2007-09-14 10:11:00,75.988,76.008,75.965,75.986,23420000.0
2007-09-14 10:12:00,75.989,76.017,75.963,75.994,76860000.0
2007-09-14 10:13:00,75.989,75.995,75.982,75.995,58830000.0
2007-09-14 10:14:00,76.01,76.037,76.003,76.035,103090000.0
2007-09-14 10:15:00,76.024,76.027,75.995,76.002,140630000.0
2007-09-14 10:16:00,75.992,76.004,75.976,75.976,92440000.0
2007-09-14 10:17:00,76.011,76.019,75.977,76.019,61620000.0
2007-09-14 10:18:00,76.022,76.029,76.002,76.023,79020000.0
2007-09-14 10:19:00,76.008,76.037,75.992,76.0,117680000.0
2007-09-14 10:20:00,76.015,76.047,76.006,76.03,61470000.0
2007-09-14 10:21:00,76.046,76.053,76.017,76.03,46120000.0
2007-09-14 10:22:00,76.044,76.094,76.044,76.094,69370000.0
2007-09-14 10:23:00,76.08,76.089,76.053,76.053,58780000.0
2007-09-14 10:24:00,76.068,76.092,76.042,76.092,84780000.0
2007-09-14 10:25:00,76.089,76.101,76.077,76.081,71370000.0
2007-09-14 10:26:00,76.113,76.113,76.073,76.11,49380000.0
2007-09-14 10:27:00,76.095,76.109,76.075,76.08,70540000.0
2007-09-14 10:28:00,76.084,76.084,76.07,76.076,57920000.0
2007-09-14 10:29:00,76.067,76.08,76.06,76.06,47820000.0
2007-09-14 10:30:00,76.081,76.083,76.052,76.083,48450000.0
2007-09-14 10:31:00,76.047,76.081,76.047,76.053,116750000.0
2007-09-14 10:32:00,76.078,76.095,76.065,76.079,108280000.0
2007-09-14 10:33:00,76.096,76.108,76.06,76.065,153800000.0
2007-09-14 10:34:00,76.045,76.051,76.025,76.036,82260000.0
2007-09-14 10:35:00,76.026,76.043,76.017,76.026,74460000.0
2007-09-14 10:36:00,76.061,76.079,76.028,76.032,39000000.0
2007-09-14 10:37:00,76.02,76.026,76.02,76.026,56480000.0
2007-09-14 10:39:00,76.054,76.081,76.038,76.081,125590000.0
2007-09-14 10:41:00,76.052,76.072,76.047,76.053,31090000.0
2007-09-14 10:42:00,76.076,76.083,76.049,76.083,35500000.0
2007-09-14 10:43:00,76.038,76.078,76.032,76.058,28390000.0
2007-09-14 10:44:00,76.051,76.092,76.051,76.081,72230000.0
2007-09-14 10:45:00,76.1,76.118,76.066,76.118,62130000.0
2007-09-14 10:46:00,76.093,76.111,76.084,76.091,119140000.0
2007-09-14 10:47:00,76.075,76.092,76.067,76.092,102580000.0
2007-09-14 10:48:00,76.083,76.093,76.065,76.071,89300000.0
2007-09-14 10:49:00,76.082,76.108,76.076,76.103,113590000.0
2007-09-14 10:50:00,76.071,76.102,76.066,76.079,86710000.0
2007-09-14 10:51:00,76.109,76.109,76.068,76.089,101680000.0
2007-09-14 10:52:00,76.066,76.072,76.053,76.072,40500000.0
2007-09-14 10:53:00,76.04,76.072,76.04,76.072,39540000.0
2007-09-14 10:54:00,76.044,76.07,76.044,76.051,25020000.0
2007-09-14 10:55:00,76.06,76.083,76.053,76.053,42530000.0
2007-09-14 10:56:00,76.075,76.075,76.034,76.034,28240000.0
2007-09-14 10:57:00,76.055,76.06,76.025,76.046,40250000.0
2007-09-14 10:58:00,76.031,76.052,76.021,76.023,43560000.0
2007-09-14 10:59:00,76.044,76.044,76.014,76.014,97860000.0
2007-09-14 11:00:00,76.021,76.033,76.011,76.011,91060000.0
2007-09-14 11:02:00,76.021,76.047,76.013,76.03,79210000.0
2007-09-14 11:03:00,76.042,76.042,76.015,76.041,127940000.0
2007-09-14 11:04:00,75.993,76.016,75.977,75.985,104640000.0
2007-09-14 11:05:00,75.975,75.991,75.97,75.97,154190000.0
2007-09-14 11:06:00,76.003,76.003,75.937,75.953,114430000.0
2007-09-14 11:07:00,75.966,76.015,75.96,75.994,105420000.0
2007-09-14 11:08:00,75.96,75.98,75.957,75.97,74410000.0
2007-09-14 11:09:00,75.976,75.976,75.947,75.958,92980000.0
2007-09-14 11:10:00,75.962,75.962,75.931,75.94,70920000.0
2007-09-14 11:11:00,75.953,75.981,75.947,75.981,83800000.0
2007-09-14 11:12:00,75.978,75.989,75.951,75.951,80000000.0
2007-09-14 11:13:00,75.985,75.993,75.964,75.993,44870000.0
2007-09-14 11:14:00,75.949,75.983,75.947,75.954,73360000.0
2007-09-14 11:15:00,75.954,75.981,75.943,75.981,69770000.0
2007-09-14 11:16:00,75.961,75.994,75.961,75.992,115770000.0
2007-09-14 11:17:00,75.957,75.975,75.946,75.953,87190000.0
2007-09-14 11:18:00,75.984,75.984,75.926,75.926,87480000.0
2007-09-14 11:19:00,75.927,75.927,75.914,75.925,79540000.0
2007-09-14 11:20:00,75.92,75.96,75.92,75.929,85880000.0
2007-09-14 11:21:00,75.919,75.949,75.915,75.93,56120000.0
2007-09-14 11:22:00,75.913,75.935,75.883,75.901,42920000.0
2007-09-14 11:23:00,75.918,75.939,75.905,75.933,77550000.0
2007-09-14 11:24:00,75.963,75.963,75.91,75.949,97430000.0
2007-09-14 11:25:00,75.953,75.958,75.918,75.944,76600000.0
2007-09-14 11:26:00,75.938,75.938,75.929,75.929,80990000.0
2007-09-14 11:27:00,75.95,75.956,75.928,75.947,66290000.0
2007-09-14 11:28:00,75.971,75.979,75.938,75.938,59450000.0
2007-09-14 11:29:00,75.926,75.949,75.909,75.913,70790000.0
2007-09-14 11:30:00,75.931,75.953,75.926,75.926,41390000.0
2007-09-14 11:31:00,75.914,75.941,75.914,75.941,83130000.0
2007-09-14 11:32:00,75.922,75.954,75.922,75.924,113910000.0
2007-09-14 11:33:00,75.965,75.965,75.926,75.951,82550000.0
2007-09-14 11:34:00,75.943,75.948,75.9,75.9,69440000.0
2007-09-14 11:35:00,75.906,75.981,75.903,75.961,64360000.0
2007-09-14 11:36:00,75.991,75.991,75.917,75.934,87940000.0
2007-09-14 11:37:00,75.941,75.973,75.938,75.948,57150000.0
2007-09-14 11:38:00,75.942,75.959,75.937,75.951,46700000.0
2007-09-14 11:39:00,75.976,76.009,75.958,75.973,49750000.0
2007-09-14 11:40:00,75.997,76.008,75.974,75.974,38310000.0
2007-09-14 11:41:00,75.98,76.018,75.979,76.016,53820000.0
2007-09-14 11:42:00,76.007,76.039,75.996,76.016,88830000.0
2007-09-14 11:43:00,76.008,76.03,75.996,76.002,70740000.0
2007-09-14 11:44:00,75.989,76.008,75.962,75.963,78120000.0
2007-09-14 11:45:00,75.989,76.004,75.965,75.995,107550000.0
2007-09-14 11:46:00,75.948,75.963,75.947,75.963,102770000.0
2007-09-14 11:47:00,75.95,75.979,75.936,75.952,99390000.0
2007-09-14 11:48:00,75.962,75.968,75.922,75.94,116960000.0
2007-09-14 11:49:00,75.901,75.936,75.901,75.923,123890000.0
2007-09-14 11:50:00,75.943,75.943,75.914,75.938,79750000.0
2007-09-14 11:51:00,75.951,75.962,75.937,75.962,82540000.0
2007-09-14 11:52:00,75.944,75.95,75.923,75.923,137100000.0
2007-09-14 11:53:00,75.918,75.952,75.918,75.952,100640000.0
2007-09-14 11:54:00,75.924,75.955,75.917,75.921,48620000.0
2007-09-14 11:55:00,75.914,75.969,75.914,75.942,111480000.0
2007-09-14 11:56:00,75.93,75.958,75.928,75.933,130810000.0
2007-09-14 11:57:00,75.952,75.953,75.923,75.953,144730000.0
2007-09-14 11:58:00,75.934,75.971,75.934,75.95,84220000.0
2007-09-14 11:59:00,75.974,75.974,75.952,75.954,99480000.0
2007-09-14 12:00:00,75.984,75.984,75.947,75.97,113830000.0
2007-09-14 12:01:00,75.95,75.96,75.922,75.936,69940000.0
2007-09-14 12:02:00,75.925,75.928,75.917,75.917,89240000.0
2007-09-14 12:03:00,75.954,75.954,75.942,75.942,54130000.0
2007-09-14 12:04:00,75.911,75.951,75.911,75.938,45070000.0
2007-09-14 12:05:00,75.962,75.962,75.943,75.951,84830000.0
2007-09-14 12:06:00,75.949,75.984,75.938,75.984,71810000.0
2007-09-14 12:07:00,75.97,75.97,75.906,75.906,124670000.0
2007-09-14 12:08:00,75.918,75.949,75.913,75.913,132170000.0
2007-09-14 12:09:00,75.929,75.939,75.917,75.922,97920000.0
2007-09-14 12:10:00,75.93,75.933,75.925,75.925,15380000.0
2007-09-14 12:11:00,75.953,75.97,75.936,75.949,47550000.0
2007-09-14 12:12:00,75.991,75.991,75.957,75.982,69860000.0
2007-09-14 12:13:00,75.969,76.015,75.947,75.998,105400000.0
2007-09-14 12:14:00,75.993,75.993,75.948,75.959,59570000.0
2007-09-14 12:15:00,75.973,75.98,75.947,75.961,42520000.0
2007-09-14 12:16:00,75.954,75.982,75.954,75.962,72040000.0
2007-09-14 12:17:00,75.97,75.995,75.97,75.975,62600000.0
2007-09-14 12:18:00,75.978,76.001,75.965,75.983,75110000.0
2007-09-14 12:19:00,76.015,76.015,75.947,75.971,66980000.0
2007-09-14 12:20:00,75.956,75.956,75.931,75.931,48020000.0
2007-09-14 12:21:00,75.958,75.973,75.943,75.973,71350000.0
2007-09-14 12:22:00,75.944,75.963,75.93,75.93,57300000.0
2007-09-14 12:23:00,75.955,75.967,75.934,75.963,40130000.0
2007-09-14 12:24:00,75.97,75.979,75.954,75.959,45530000.0
2007-09-14 12:25:00,75.945,75.971,75.936,75.941,94690000.0
2007-09-14 12:26:00,75.964,75.97,75.936,75.944,99760000.0
2007-09-14 12:27:00,75.951,75.951,75.907,75.927,142270000.0
2007-09-14 12:28:00,75.944,75.969,75.932,75.932,76020000.0
2007-09-14 12:29:00,75.968,75.979,75.946,75.952,62960000.0
2007-09-14 12:30:00,75.97,75.987,75.924,75.943,39080000.0
2007-09-14 12:31:00,75.92,75.94,75.919,75.933,49230000.0
2007-09-14 12:33:00,75.946,75.953,75.924,75.924,135980000.0
2007-09-14 12:34:00,75.926,75.926,75.912,75.912,56450000.0
2007-09-14 12:35:00,75.922,75.922,75.837,75.837,36340000.0
2007-09-14 12:36:00,75.868,75.902,75.85,75.893,33360000.0
2007-09-14 12:37:00,75.889,75.908,75.878,75.884,24740000.0
2007-09-14 12:38:00,75.911,75.911,75.879,75.88,63450000.0
2007-09-14 12:39:00,75.919,75.939,75.891,75.893,65130000.0
2007-09-14 12:40:00,75.903,75.943,75.903,75.943,124270000.0
2007-09-14 12:41:00,75.932,75.983,75.927,75.983,113180000.0
2007-09-14 12:42:00,75.976,75.979,75.946,75.949,86020000.0
2007-09-14 12:43:00,75.963,76.001,75.961,75.968,114600000.0
2007-09-14 12:44:00,75.994,75.994,75.946,75.946,92990000.0
2007-09-14 12:45:00,75.984,75.984,75.946,75.951,106100000.0
2007-09-14 12:46:00,75.934,75.934,75.922,75.933,44230000.0
2007-09-14 12:47:00,75.932,75.946,75.918,75.944,42380000.0
2007-09-14 12:48:00,75.946,75.965,75.928,75.965,30120000.0
2007-09-14 12:49:00,75.962,75.971,75.953,75.953,43020000.0
2007-09-14 12:50:00,75.925,75.946,75.917,75.937,23710000.0
2007-09-14 12:51:00,75.933,75.933,75.887,75.892,41210000.0
2007-09-14 12:52:00,75.899,75.922,75.895,75.909,46230000.0
2007-09-14 12:53:00,75.928,75.928,75.886,75.893,103170000.0
2007-09-14 12:54:00,75.915,75.915,75.888,75.896,88790000.0
2007-09-14 12:55:00,75.912,75.93,75.902,75.923,62500000.0
2007-09-14 12:56:00,75.905,75.92,75.876,75.892,86760000.0
2007-09-14 12:57:00,75.909,75.93,75.89,75.919,126250000.0
2007-09-14 12:58:00,75.933,75.951,75.915,75.951,105260000.0
2007-09-14 12:59:00,75.933,75.96,75.933,75.949,152190000.0
2007-09-14 13:00:00,75.97,75.97,75.944,75.944,115570000.0
2007-09-14 13:01:00,75.935,75.94,75.924,75.93,105560000.0
2007-09-14 13:02:00,75.935,75.935,75.925,75.925,75620000.0
2007-09-14 13:03:00,75.948,75.948,75.907,75.914,92420000.0
2007-09-14 13:04:00,75.919,75.922,75.916,75.918,70040000.0
2007-09-14 13:05:00,75.943,75.951,75.921,75.921,81460000.0
2007-09-14 13:06:00,75.943,75.971,75.943,75.971,75450000.0
2007-09-14 13:07:00,75.907,75.947,75.877,75.877,37210000.0
2007-09-14 13:08:00,75.86,75.917,75.86,75.895,71620000.0
2007-09-14 13:09:00,75.922,75.935,75.914,75.935,75520000.0
2007-09-14 13:10:00,75.903,75.925,75.886,75.905,126670000.0
2007-09-14 13:11:00,75.94,75.94,75.897,75.92,89010000.0
2007-09-14 13:12:00,75.911,75.925,75.911,75.925,90910000.0
2007-09-14 13:13:00,75.899,75.91,75.89,75.89,86150000.0
2007-09-14 13:14:00,75.893,75.903,75.874,75.903,78530000.0
2007-09-14 13:15:00,75.912,75.912,75.867,75.903,59590000.0
2007-09-14 13:16:00,75.876,75.896,75.874,75.896,43460000.0
2007-09-14 13:17:00,75.882,75.902,75.87,75.884,81390000.0
2007-09-14 13:18:00,75.893,75.902,75.873,75.873,89880000.0
2007-09-14 13:19:00,75.874,75.878,75.847,75.851,63880000.0
2007-09-14 13:20:00,75.841,75.879,75.841,75.858,74900000.0
2007-09-14 13:21:00,75.889,75.889,75.839,75.845,66150000.0
2007-09-14 13:22:00,75.833,75.861,75.833,75.845,72030000.0
2007-09-14 13:23:00,75.884,75.89,75.845,75.89,72260000.0
2007-09-14 13:24:00,75.867,75.897,75.867,75.872,42870000.0
2007-09-14 13:25:00,75.865,75.892,75.865,75.879,94170000.0
2007-09-14 13:26:00,75.884,75.903,75.864,75.864,106630000.0
2007-09-14 13:27:00,75.872,75.872,75.845,75.858,78360000.0
2007-09-14 13:28:00,75.853,75.889,75.85,75.883,68030000.0
2007-09-14 13:29:00,75.894,75.894,75.856,75.86,63690000.0
2007-09-14 13:30:00,75.896,75.896,75.854,75.876,81430000.0
2007-09-14 13:31:00,75.863,75.893,75.863,75.88,59600000.0
2007-09-14 13:32:00,75.851,75.856,75.849,75.849,46240000.0
2007-09-14 13:33:00,75.877,75.885,75.845,75.885,44090000.0
2007-09-14 13:34:00,75.896,75.906,75.873,75.897,41420000.0
2007-09-14 13:35:00,75.882,75.92,75.879,75.887,47450000.0
2007-09-14 13:36:00,75.923,75.923,75.894,75.915,97470000.0
2007-09-14 13:37:00,75.912,75.921,75.902,75.902,81090000.0
2007-09-14 13:38:00,75.9,75.9,75.873,75.883,80160000.0
2007-09-14 13:39:00,75.902,75.902,75.868,75.889,103760000.0
2007-09-14 13:40:00,75.865,75.901,75.865,75.901,98380000.0
2007-09-14 13:41:00,75.9,75.914,75.876,75.914,96390000.0
2007-09-14 13:42:00,75.904,75.91,75.883,75.883,119680000.0
2007-09-14 13:43:00,75.867,75.87,75.864,75.87,115440000.0
2007-09-14 13:44:00,75.878,75.906,75.873,75.89,84960000.0
2007-09-14 13:45:00,75.923,75.923,75.875,75.878,80540000.0
2007-09-14 13:46:00,75.891,75.914,75.877,75.898,134950000.0
2007-09-14 13:47:00,75.906,75.906,75.871,75.895,95940000.0
2007-09-14 13:48:00,75.897,75.901,75.877,75.901,44840000.0
2007-09-14 13:50:00,75.874,75.921,75.874,75.921,141520000.0
2007-09-14 13:51:00,75.913,75.913,75.893,75.893,133640000.0
2007-09-14 13:52:00,75.898,75.904,75.88,75.88,82210000.0
2007-09-14 13:53:00,75.872,75.895,75.869,75.869,105380000.0
2007-09-14 13:54:00,75.902,75.913,75.883,75.883,117490000.0
2007-09-14 13:55:00,75.885,75.885,75.866,75.866,72600000.0
2007-09-14 13:56:00,75.89,75.919,75.888,75.912,91250000.0
2007-09-14 13:57:00,75.916,75.92,75.892,75.9,48780000.0
2007-09-14 13:58:00,75.907,75.928,75.891,75.9,49140000.0
2007-09-14 13:59:00,75.888,75.893,75.871,75.871,83570000.0
2007-09-14 14:00:00,75.924,75.924,75.87,75.893,65590000.0
2007-09-14 14:01:00,75.857,75.888,75.84,75.862,132860000.0
2007-09-14 14:02:00,75.845,75.875,75.836,75.836,127940000.0
2007-09-14 14:03:00,75.86,75.86,75.811,75.832,98760000.0
2007-09-14 14:04:00,75.841,75.841,75.819,75.821,14690000.0
2007-09-14 14:05:00,75.829,75.856,75.824,75.848,63120000.0
2007-09-14 14:06:00,75.863,75.863,75.818,75.832,137570000.0
2007-09-14 14:07:00,75.828,75.86,75.828,75.85,134690000.0
2007-09-14 14:08:00,75.857,75.861,75.854,75.859,100410000.0
2007-09-14 14:09:00,75.855,75.855,75.833,75.838,15820000.0
2007-09-14 14:10:00,75.868,75.891,75.858,75.871,52690000.0
2007-09-14 14:11:00,75.86,75.88,75.847,75.859,79170000.0
2007-09-14 14:12:00,75.877,75.88,75.857,75.861,64880000.0
2007-09-14 14:13:00,75.854,75.88,75.854,75.856,136530000.0
2007-09-14 14:14:00,75.862,75.868,75.859,75.861,143230000.0
2007-09-14 14:15:00,75.896,75.908,75.866,75.893,104160000.0
2007-09-14 14:16:00,75.868,75.876,75.868,75.869,13190000.0
2007-09-14 14:17:00,75.884,75.939,75.86,75.914,87240000.0
2007-09-14 14:18:00,75.918,75.958,75.898,75.943,134890000.0
2007-09-14 14:19:00,75.912,75.982,75.912,75.959,107390000.0
2007-09-14 14:20:00,75.941,75.957,75.919,75.941,160040000.0
2007-09-14 14:21:00,75.947,75.957,75.917,75.917,122530000.0
2007-09-14 14:22:00,75.926,75.935,75.884,75.884,109380000.0
2007-09-14 14:23:00,75.911,75.911,75.874,75.874,74130000.0
2007-09-14 14:24:00,75.888,75.917,75.877,75.907,93450000.0
2007-09-14 14:25:00,75.899,75.94,75.892,75.908,73980000.0
2007-09-14 14:26:00,75.929,75.937,75.889,75.908,77010000.0
2007-09-14 14:27:00,75.896,75.901,75.874,75.874,83530000.0
2007-09-14 14:28:00,75.876,75.914,75.867,75.886,38450000.0
2007-09-14 14:29:00,75.899,75.937,75.887,75.895,70990000.0
2007-09-14 14:30:00,75.74,75.904,75.74,75.904,78260000.0
2007-09-14 14:31:00,75.768,75.778,75.757,75.765,116970000.0
2007-09-14 14:32:00,75.77,75.791,75.723,75.723,89980000.0
2007-09-14 14:33:00,75.699,75.722,75.591,75.591,89220000.0
2007-09-14 14:34:00,75.583,75.629,75.583,75.609,83340000.0
2007-09-14 14:35:00,75.625,75.674,75.625,75.649,71600000.0
2007-09-14 14:36:00,75.657,75.725,75.657,75.721,61380000.0
2007-09-14 14:37:00,75.71,75.74,75.685,75.685,40480000.0
2007-09-14 14:38:00,75.676,75.703,75.653,75.688,86980000.0
2007-09-14 14:39:00,75.672,75.68,75.645,75.657,85000000.0
2007-09-14 14:40:00,75.675,75.721,75.675,75.676,67130000.0
2007-09-14 14:41:00,75.683,75.716,75.671,75.671,84400000.0
2007-09-14 14:42:00,75.661,75.699,75.656,75.656,65750000.0
2007-09-14 14:43:00,75.638,75.658,75.61,75.61,69200000.0
2007-09-14 14:44:00,75.627,75.659,75.608,75.629,74340000.0
2007-09-14 14:45:00,75.649,75.666,75.625,75.633,39110000.0
2007-09-14 14:46:00,75.635,75.665,75.635,75.648,93530000.0
2007-09-14 14:47:00,75.671,75.701,75.655,75.681,106970000.0
2007-09-14 14:48:00,75.706,75.706,75.668,75.701,83210000.0
2007-09-14 14:49:00,75.676,75.735,75.676,75.716,65130000.0
2007-09-14 14:50:00,75.721,75.763,75.707,75.763,59740000.0
2007-09-14 14:51:00,75.738,75.759,75.734,75.734,91210000.0
2007-09-14 14:52:00,75.742,75.769,75.738,75.751,60520000.0
2007-09-14 14:53:00,75.761,75.779,75.729,75.76,48460000.0
2007-09-14 14:54:00,75.78,75.78,75.736,75.736,44550000.0
2007-09-14 14:55:00,75.764,75.773,75.735,75.735,35370000.0
2007-09-14 14:56:00,75.731,75.757,75.721,75.738,52150000.0
2007-09-14 14:57:00,75.755,75.786,75.739,75.767,98550000.0
2007-09-14 14:58:00,75.765,75.799,75.759,75.762,89390000.0
2007-09-14 14:59:00,75.745,75.771,75.728,75.733,84850000.0
2007-09-14 15:00:00,75.767,75.767,75.736,75.736,114910000.0
2007-09-14 15:01:00,75.738,75.738,75.688,75.697,108950000.0
2007-09-14 15:02:00,75.732,75.734,75.699,75.734,99160000.0
2007-09-14 15:03:00,75.721,75.722,75.698,75.722,121970000.0
2007-09-14 15:04:00,75.711,75.738,75.707,75.707,128080000.0
2007-09-14 15:05:00,75.694,75.719,75.686,75.686,84700000.0
2007-09-14 15:06:00,75.702,75.702,75.665,75.676,76390000.0
2007-09-14 15:07:00,75.692,75.738,75.692,75.7,140510000.0
2007-09-14 15:08:00,75.723,75.757,75.723,75.73,92940000.0
2007-09-14 15:09:00,75.754,75.777,75.73,75.734,44820000.0
2007-09-14 15:10:00,75.718,75.75,75.715,75.721,113420000.0
2007-09-14 15:11:00,75.751,75.751,75.714,75.722,131240000.0
2007-09-14 15:12:00,75.734,75.748,75.715,75.726,138720000.0
2007-09-14 15:13:00,75.743,75.76,75.717,75.72,81940000.0
2007-09-14 15:14:00,75.732,75.762,75.732,75.753,101620000.0
2007-09-14 15:15:00,75.76,75.764,75.722,75.751,115720000.0
2007-09-14 15:16:00,75.745,75.762,75.727,75.761,71050000.0
2007-09-14 15:17:00,75.765,75.765,75.714,75.714,99250000.0
2007-09-14 15:18:00,75.747,75.751,75.719,75.751,54620000.0
2007-09-14 15:19:00,75.731,75.753,75.724,75.753,49340000.0
2007-09-14 15:20:00,75.742,75.742,75.718,75.722,78950000.0
2007-09-14 15:21:00,75.723,75.749,75.719,75.737,66130000.0
2007-09-14 15:22:00,75.755,75.77,75.736,75.738,130990000.0
2007-09-14 15:23:00,75.761,75.778,75.748,75.775,139950000.0
2007-09-14 15:24:00,75.792,75.792,75.748,75.754,99840000.0
2007-09-14 15:25:00,75.761,75.785,75.761,75.775,14120000.0
2007-09-14 15:26:00,75.768,75.796,75.756,75.774,39030000.0
2007-09-14 15:27:00,75.77,75.781,75.745,75.775,105760000.0
2007-09-14 15:28:00,75.76,75.789,75.757,75.76,105670000.0
2007-09-14 15:29:00,75.787,75.794,75.769,75.769,153100000.0
2007-09-14 15:30:00,75.786,75.797,75.762,75.778,85010000.0
2007-09-14 15:31:00,75.778,75.791,75.76,75.778,62230000.0
2007-09-14 15:32:00,75.761,75.799,75.761,75.78,39250000.0
2007-09-14 15:33:00,75.78,75.798,75.768,75.793,52780000.0
2007-09-14 15:34:00,75.759,75.771,75.743,75.753,65050000.0
2007-09-14 15:35:00,75.738,75.768,75.695,75.695,142900000.0
2007-09-14 15:36:00,75.717,75.737,75.679,75.718,56600000.0
2007-09-14 15:37:00,75.693,75.736,75.687,75.712,33650000.0
2007-09-14 15:38:00,75.738,75.753,75.723,75.723,34590000.0
2007-09-14 15:39:00,75.759,75.771,75.734,75.734,24690000.0
2007-09-14 15:40:00,75.74,75.77,75.734,75.744,69470000.0
2007-09-14 15:41:00,75.766,75.766,75.746,75.75,67180000.0
2007-09-14 15:42:00,75.769,75.779,75.743,75.743,124430000.0
2007-09-14 15:43:00,75.73,75.759,75.723,75.742,105730000.0
2007-09-14 15:44:00,75.763,75.79,75.758,75.785,99670000.0
2007-09-14 15:45:00,75.784,75.792,75.767,75.786,120400000.0
2007-09-14 15:46:00,75.794,75.794,75.764,75.779,91860000.0
2007-09-14 15:47:00,75.767,75.772,75.749,75.772,108820000.0
2007-09-14 15:48:00,75.783,75.783,75.761,75.761,42200000.0
2007-09-14 15:49:00,75.769,75.78,75.763,75.777,47740000.0
2007-09-14 15:50:00,75.776,75.824,75.776,75.8,25360000.0
2007-09-14 15:51:00,75.827,75.84,75.809,75.834,46220000.0
2007-09-14 15:52:00,75.83,75.845,75.823,75.845,24880000.0
2007-09-14 15:53:00,75.836,75.893,75.836,75.887,39950000.0
2007-09-14 15:54:00,75.906,75.965,75.906,75.932,52830000.0
2007-09-14 15:55:00,75.904,75.947,75.904,75.935,111430000.0
2007-09-14 15:56:00,75.928,75.946,75.906,75.936,89000000.0
2007-09-14 15:57:00,75.943,75.95,75.913,75.92,69510000.0
2007-09-14 15:58:00,75.944,75.953,75.909,75.916,85550000.0
2007-09-14 15:59:00,75.903,75.94,75.903,75.922,120860000.0
2007-09-14 16:00:00,75.906,75.989,75.906,75.989,112810000.0
2007-09-14 16:01:00,75.994,76.033,75.994,76.032,178370000.0
2007-09-14 16:02:00,76.097,76.097,76.039,76.039,116420000.0
2007-09-14 16:03:00,75.993,76.016,75.966,75.966,105900000.0
2007-09-14 16:04:00,75.986,75.999,75.958,75.979,69290000.0
2007-09-14 16:05:00,76.004,76.018,75.98,75.985,90160000.0
2007-09-14 16:06:00,76.007,76.023,75.986,75.999,63940000.0
2007-09-14 16:07:00,76.023,76.063,76.023,76.023,94540000.0
2007-09-14 16:08:00,76.022,76.04,75.995,76.005,81890000.0
2007-09-14 16:09:00,76.036,76.049,76.017,76.021,38990000.0
2007-09-14 16:10:00,76.015,76.019,76.011,76.015,67610000.0
2007-09-14 16:11:00,76.043,76.043,75.991,76.005,74120000.0
2007-09-14 16:12:00,76.0,76.023,75.986,76.023,123870000.0
2007-09-14 16:13:00,76.003,76.03,75.995,76.009,90760000.0
2007-09-14 16:14:00,76.001,76.041,75.997,76.024,101920000.0
2007-09-14 16:15:00,76.028,76.049,76.005,76.021,83950000.0
2007-09-14 16:16:00,76.041,76.082,76.035,76.042,80220000.0
2007-09-14 16:17:00,76.037,76.066,76.028,76.056,56660000.0
2007-09-14 16:18:00,76.075,76.079,76.048,76.058,42570000.0
2007-09-14 16:19:00,76.074,76.074,76.042,76.056,79370000.0
2007-09-14 16:20:00,76.041,76.071,76.041,76.059,85940000.0
2007-09-14 16:21:00,76.091,76.125,76.059,76.097,68170000.0
2007-09-14 16:22:00,76.132,76.132,76.083,76.083,79540000.0
2007-09-14 16:23:00,76.074,76.08,76.045,76.045,67640000.0
2007-09-14 16:24:00,76.035,76.073,76.035,76.038,61630000.0
2007-09-14 16:25:00,76.019,76.082,76.019,76.082,73970000.0
2007-09-14 16:26:00,76.041,76.063,76.041,76.063,45750000.0
2007-09-14 16:27:00,76.059,76.081,76.049,76.06,93620000.0
2007-09-14 16:28:00,76.084,76.093,76.068,76.069,112460000.0
2007-09-14 16:29:00,76.093,76.098,76.066,76.079,84390000.0
2007-09-14 16:30:00,76.106,76.128,76.087,76.087,73090000.0
2007-09-14 16:31:00,76.079,76.091,76.075,76.085,62640000.0
2007-09-14 16:32:00,76.111,76.111,76.052,76.053,87310000.0
2007-09-14 16:33:00,76.076,76.084,76.062,76.084,59330000.0
2007-09-14 16:34:00,76.055,76.089,76.055,76.064,50520000.0
2007-09-14 16:35:00,76.06,76.108,76.06,76.096,44870000.0
2007-09-14 16:36:00,76.09,76.11,76.076,76.088,42540000.0
2007-09-14 16:37:00,76.098,76.126,76.076,76.091,51550000.0
2007-09-14 16:38:00,76.085,76.112,76.085,76.089,96510000.0
2007-09-14 16:39:00,76.104,76.119,76.075,76.119,81400000.0
2007-09-14 16:40:00,76.113,76.113,76.059,76.071,77110000.0
2007-09-14 16:41:00,76.081,76.112,76.072,76.072,117550000.0
2007-09-14 16:42:00,76.097,76.112,76.087,76.112,98910000.0
2007-09-14 16:43:00,76.101,76.119,76.076,76.098,97810000.0
2007-09-14 16:44:00,76.057,76.079,76.052,76.052,118040000.0
2007-09-14 16:45:00,76.075,76.095,76.063,76.095,124920000.0
2007-09-14 16:46:00,76.1,76.132,76.094,76.132,91900000.0
2007-09-14 16:47:00,76.103,76.137,76.103,76.109,85150000.0
2007-09-14 16:48:00,76.152,76.177,76.143,76.146,142650000.0
2007-09-14 16:49:00,76.148,76.158,76.124,76.136,99310000.0
2007-09-14 16:50:00,76.148,76.171,76.128,76.15,48040000.0
2007-09-14 16:51:00,76.144,76.144,76.104,76.125,112870000.0
2007-09-14 16:52:00,76.121,76.133,76.115,76.115,135220000.0
2007-09-14 16:53:00,76.119,76.139,76.116,76.128,144890000.0
2007-09-14 16:54:00,76.14,76.14,76.096,76.096,82900000.0
2007-09-14 16:55:00,76.111,76.111,76.076,76.1,99200000.0
2007-09-14 16:56:00,76.087,76.133,76.087,76.133,112410000.0
2007-09-14 16:57:00,76.13,76.149,76.106,76.149,71680000.0
2007-09-14 16:58:00,76.121,76.156,76.11,76.11,104440000.0
2007-09-14 16:59:00,76.12,76.12,76.046,76.046,54230000.0
2007-09-14 17:00:00,76.075,76.08,76.05,76.053,47660000.0
2007-09-14 17:01:00,76.063,76.094,76.063,76.088,77780000.0
2007-09-14 17:02:00,76.076,76.076,76.055,76.06,64190000.0
2007-09-14 17:03:00,76.083,76.088,76.058,76.088,131120000.0
2007-09-14 17:04:00,76.054,76.085,76.054,76.069,127450000.0
2007-09-14 17:05:00,76.056,76.082,76.042,76.082,99470000.0
2007-09-14 17:06:00,76.081,76.081,76.043,76.077,15960000.0
2007-09-14 17:07:00,76.102,76.149,76.079,76.124,48140000.0
2007-09-14 17:08:00,76.111,76.142,76.11,76.132,101340000.0
2007-09-14 17:09:00,76.122,76.122,76.069,76.089,95240000.0
2007-09-14 17:10:00,76.069,76.095,76.053,76.087,67130000.0
2007-09-14 17:11:00,76.042,76.093,76.042,76.093,84760000.0
2007-09-14 17:12:00,76.093,76.093,76.057,76.066,130450000.0
2007-09-14 17:13:00,76.07,76.123,76.07,76.123,108420000.0
2007-09-14 17:14:00,76.091,76.12,76.091,76.094,162770000.0
2007-09-14 17:15:00,76.092,76.12,76.092,76.093,120920000.0
2007-09-14 17:16:00,76.101,76.12,76.083,76.116,111850000.0
2007-09-14 17:17:00,76.136,76.136,76.131,76.131,75510000.0
2007-09-14 17:18:00,76.095,76.145,76.095,76.145,92570000.0
2007-09-14 17:19:00,76.114,76.143,76.106,76.129,66440000.0
2007-09-14 17:20:00,76.152,76.152,76.107,76.107,77960000.0
2007-09-14 17:21:00,76.126,76.126,76.096,76.098,71860000.0
2007-09-14 17:22:00,76.106,76.12,76.097,76.114,42100000.0
2007-09-14 17:23:00,76.076,76.108,76.071,76.086,74010000.0
2007-09-14 17:24:00,76.092,76.092,76.062,76.062,76450000.0
2007-09-14 17:25:00,76.086,76.091,76.07,76.07,130440000.0
2007-09-14 17:26:00,76.058,76.069,76.044,76.051,94950000.0
2007-09-14 17:27:00,76.076,76.089,76.059,76.069,93820000.0
2007-09-14 17:28:00,76.101,76.113,76.09,76.113,80650000.0
2007-09-14 17:29:00,76.113,76.12,76.089,76.089,79730000.0
2007-09-14 17:30:00,76.119,76.119,76.087,76.093,60220000.0
2007-09-14 17:31:00,76.1,76.12,76.08,76.106,43070000.0
2007-09-14 17:32:00,76.072,76.103,76.072,76.103,74630000.0
2007-09-14 17:33:00,76.113,76.122,76.084,76.084,80790000.0
2007-09-14 17:34:00,76.093,76.113,76.084,76.105,70050000.0
2007-09-14 17:35:00,76.096,76.126,76.083,76.083,74120000.0
2007-09-14 17:36:00,76.115,76.118,76.111,76.116,70440000.0
2007-09-14 17:37:00,76.091,76.122,76.091,76.122,67220000.0
2007-09-14 17:38:00,76.111,76.111,76.083,76.083,74240000.0
2007-09-14 17:39:00,76.094,76.094,76.072,76.078,38210000.0
2007-09-14 17:40:00,76.07,76.077,76.07,76.076,88100000.0
2007-09-14 17:41:00,76.092,76.113,76.092,76.1,119530000.0
2007-09-14 17:42:00,76.126,76.13,76.107,76.123,80910000.0
2007-09-14 17:43:00,76.11,76.136,76.106,76.136,63200000.0
2007-09-14 17:44:00,76.12,76.139,76.107,76.135,61890000.0
2007-09-14 17:45:00,76.136,76.141,76.118,76.135,82510000.0
2007-09-14 17:46:00,76.12,76.146,76.114,76.146,65950000.0
2007-09-14 17:47:00,76.134,76.173,76.134,76.143,49050000.0
2007-09-14 17:48:00,76.163,76.163,76.13,76.153,49070000.0
2007-09-14 17:49:00,76.167,76.181,76.145,76.159,37830000.0
2007-09-14 17:50:00,76.18,76.183,76.158,76.183,59580000.0
2007-09-14 17:51:00,76.182,76.182,76.151,76.178,92190000.0
2007-09-14 17:52:00,76.141,76.166,76.141,76.166,82090000.0
2007-09-14 17:53:00,76.154,76.169,76.147,76.149,81600000.0
2007-09-14 17:54:00,76.19,76.208,76.165,76.206,105920000.0
2007-09-14 17:55:00,76.178,76.227,76.178,76.205,97130000.0
2007-09-14 17:56:00,76.199,76.206,76.199,76.206,100380000.0
2007-09-14 17:57:00,76.232,76.239,76.201,76.206,128460000.0
2007-09-14 17:58:00,76.193,76.236,76.193,76.214,127440000.0
2007-09-14 17:59:00,76.223,76.238,76.217,76.218,86630000.0
2007-09-14 18:00:00,76.213,76.253,76.213,76.23,79820000.0
2007-09-14 18:01:00,76.262,76.262,76.24,76.24,134690000.0
2007-09-14 18:02:00,76.259,76.289,76.259,76.262,104540000.0
2007-09-14 18:03:00,76.283,76.283,76.244,76.244,48210000.0
2007-09-14 18:04:00,76.231,76.252,76.225,76.225,106190000.0
2007-09-14 18:05:00,76.237,76.249,76.214,76.219,137550000.0
2007-09-14 18:06:00,76.19,76.216,76.187,76.187,138170000.0
2007-09-14 18:07:00,76.19,76.22,76.181,76.181,83480000.0
2007-09-14 18:08:00,76.191,76.21,76.174,76.21,109660000.0
2007-09-14 18:09:00,76.205,76.227,76.194,76.194,117000000.0
2007-09-14 18:10:00,76.196,76.197,76.188,76.193,70810000.0
2007-09-14 18:11:00,76.222,76.231,76.183,76.204,93730000.0
2007-09-14 18:12:00,76.211,76.211,76.17,76.197,50390000.0
2007-09-14 18:13:00,76.182,76.198,76.142,76.142,55850000.0
2007-09-14 18:14:00,76.168,76.197,76.152,76.171,81870000.0
2007-09-14 18:15:00,76.187,76.2,76.177,76.196,67020000.0
2007-09-14 18:16:00,76.183,76.212,76.175,76.199,126870000.0
2007-09-14 18:17:00,76.176,76.201,76.166,76.169,134520000.0
2007-09-14 18:18:00,76.19,76.21,76.167,76.183,105710000.0
2007-09-14 18:19:00,76.2,76.202,76.168,76.168,10750000.0
2007-09-14 18:20:00,76.174,76.2,76.174,76.194,103390000.0
2007-09-14 18:21:00,76.188,76.189,76.186,76.187,91020000.0
2007-09-14 18:22:00,76.18,76.186,76.179,76.186,119410000.0
2007-09-14 18:23:00,76.176,76.179,76.171,76.171,82610000.0
2007-09-14 18:24:00,76.204,76.204,76.172,76.172,103000000.0
2007-09-14 18:25:00,76.181,76.202,76.174,76.202,41150000.0
2007-09-14 18:26:00,76.178,76.193,76.172,76.193,45870000.0
2007-09-14 18:27:00,76.193,76.193,76.166,76.17,27270000.0
2007-09-14 18:28:00,76.164,76.199,76.164,76.178,45800000.0
2007-09-14 18:29:00,76.188,76.19,76.188,76.189,22060000.0
2007-09-14 18:30:00,76.204,76.204,76.184,76.191,42990000.0
2007-09-14 18:31:00,76.182,76.214,76.182,76.214,47380000.0
2007-09-14 18:32:00,76.19,76.214,76.183,76.194,92810000.0
2007-09-14 18:33:00,76.205,76.219,76.193,76.198,94760000.0
2007-09-14 18:34:00,76.237,76.237,76.229,76.229,69510000.0
2007-09-14 18:35:00,76.188,76.21,76.186,76.191,84430000.0
2007-09-14 18:36:00,76.213,76.213,76.185,76.203,121910000.0
2007-09-14 18:37:00,76.166,76.17,76.164,76.165,102280000.0
2007-09-14 18:38:00,76.183,76.187,76.178,76.183,163300000.0
2007-09-14 18:39:00,76.213,76.213,76.176,76.191,117380000.0
2007-09-14 18:40:00,76.221,76.229,76.196,76.196,101000000.0
2007-09-14 18:42:00,76.226,76.235,76.207,76.235,92110000.0
2007-09-14 18:43:00,76.227,76.227,76.198,76.215,69060000.0
2007-09-14 18:44:00,76.195,76.196,76.19,76.19,82160000.0
2007-09-14 18:45:00,76.226,76.226,76.217,76.217,78030000.0
2007-09-14 18:46:00,76.202,76.214,76.181,76.181,35200000.0
2007-09-14 18:47:00,76.172,76.194,76.172,76.194,76150000.0
2007-09-14 18:48:00,76.176,76.179,76.142,76.142,69230000.0
2007-09-14 18:49:00,76.167,76.168,76.142,76.142,120810000.0
2007-09-14 18:50:00,76.147,76.147,76.14,76.14,90350000.0
2007-09-14 18:51:00,76.174,76.174,76.146,76.165,88660000.0
2007-09-14 18:53:00,76.15,76.174,76.144,76.163,76370000.0
2007-09-14 18:54:00,76.172,76.172,76.143,76.143,62650000.0
2007-09-14 18:55:00,76.164,76.169,76.139,76.157,48370000.0
2007-09-14 18:56:00,76.141,76.159,76.136,76.156,84990000.0
2007-09-14 18:57:00,76.157,76.173,76.144,76.173,86770000.0
2007-09-14 18:58:00,76.138,76.138,76.13,76.136,69500000.0
2007-09-14 18:59:00,76.131,76.154,76.131,76.154,82120000.0
2007-09-14 19:00:00,76.162,76.162,76.129,76.16,68830000.0
2007-09-14 19:01:00,76.138,76.151,76.127,76.142,64350000.0
2007-09-14 19:02:00,76.131,76.155,76.124,76.145,83310000.0
2007-09-14 19:03:00,76.144,76.157,76.116,76.116,44520000.0
2007-09-14 19:04:00,76.123,76.154,76.116,76.123,91090000.0
2007-09-14 19:05:00,76.139,76.155,76.087,76.116,110490000.0
2007-09-14 19:06:00,76.111,76.142,76.098,76.142,86470000.0
2007-09-14 19:07:00,76.11,76.13,76.087,76.087,75420000.0
2007-09-14 19:08:00,76.085,76.085,76.075,76.078,57550000.0
2007-09-14 19:09:00,76.105,76.115,76.069,76.091,90420000.0
2007-09-14 19:10:00,76.083,76.1,76.075,76.079,58720000.0
2007-09-14 19:11:00,76.093,76.12,76.093,76.1,43060000.0
2007-09-14 19:12:00,76.133,76.133,76.093,76.115,42390000.0
2007-09-14 19:13:00,76.128,76.164,76.107,76.164,39700000.0
2007-09-14 19:14:00,76.143,76.167,76.133,76.133,55090000.0
2007-09-14 19:15:00,76.148,76.172,76.134,76.172,88820000.0
2007-09-14 19:16:00,76.154,76.182,76.154,76.169,82120000.0
2007-09-14 19:17:00,76.174,76.174,76.162,76.168,77150000.0
2007-09-14 19:18:00,76.212,76.212,76.174,76.174,108210000.0
2007-09-14 19:20:00,76.199,76.199,76.17,76.17,100400000.0
2007-09-14 19:21:00,76.203,76.203,76.165,76.185,116170000.0
2007-09-14 19:22:00,76.171,76.205,76.171,76.205,127540000.0
2007-09-14 19:23:00,76.216,76.226,76.197,76.216,83840000.0
2007-09-14 19:24:00,76.205,76.215,76.182,76.215,84260000.0
2007-09-14 19:25:00,76.183,76.197,76.183,76.195,135360000.0
2007-09-14 19:26:00,76.174,76.194,76.164,76.194,100730000.0
2007-09-14 19:27:00,76.196,76.199,76.191,76.198,46990000.0
2007-09-14 19:28:00,76.183,76.204,76.183,76.204,98700000.0
2007-09-14 19:29:00,76.189,76.222,76.18,76.205,131490000.0
2007-09-14 19:30:00,76.201,76.201,76.157,76.178,132590000.0
2007-09-14 19:31:00,76.168,76.192,76.166,76.184,80120000.0
2007-09-14 19:32:00,76.194,76.194,76.152,76.189,108710000.0
2007-09-14 19:33:00,76.199,76.199,76.172,76.183,122310000.0
2007-09-14 19:34:00,76.189,76.218,76.185,76.187,73740000.0
2007-09-14 19:35:00,76.173,76.189,76.158,76.158,96400000.0
2007-09-14 19:36:00,76.183,76.183,76.152,76.164,58420000.0
2007-09-14 19:37:00,76.153,76.173,76.147,76.151,45760000.0
2007-09-14 19:38:00,76.166,76.169,76.143,76.148,77390000.0
2007-09-14 19:39:00,76.174,76.174,76.145,76.167,64940000.0
2007-09-14 19:40:00,76.148,76.148,76.133,76.134,118690000.0
2007-09-14 19:41:00,76.126,76.153,76.126,76.153,123400000.0
2007-09-14 19:42:00,76.152,76.152,76.124,76.144,97790000.0
2007-09-14 19:43:00,76.159,76.17,76.136,76.17,16150000.0
2007-09-14 19:44:00,76.169,76.17,76.165,76.165,40640000.0
2007-09-14 19:45:00,76.193,76.193,76.155,76.176,122650000.0
2007-09-14 19:46:00,76.142,76.172,76.142,76.163,129490000.0
2007-09-14 19:47:00,76.173,76.173,76.136,76.149,125900000.0
2007-09-14 19:48:00,76.149,76.164,76.144,76.164,73080000.0
2007-09-14 19:49:00,76.164,76.18,76.163,76.18,108270000.0
2007-09-14 19:50:00,76.161,76.184,76.16,76.184,127470000.0
2007-09-14 19:51:00,76.211,76.211,76.152,76.166,60340000.0
2007-09-14 19:52:00,76.176,76.183,76.172,76.182,91330000.0
2007-09-14 19:54:00,76.216,76.216,76.173,76.173,69450000.0
2007-09-14 19:55:00,76.194,76.194,76.172,76.185,57460000.0
2007-09-14 19:56:00,76.178,76.18,76.176,76.178,80370000.0
2007-09-14 19:57:00,76.194,76.195,76.173,76.173,129760000.0
2007-09-14 19:58:00,76.159,76.175,76.159,76.175,117610000.0
2007-09-14 19:59:00,76.17,76.187,76.163,76.176,22170000.0
2007-09-14 20:00:00,76.196,76.196,76.155,76.169,93330000.0
2007-09-14 20:01:00,76.154,76.193,76.154,76.172,82180000.0
2007-09-14 20:02:00,76.191,76.191,76.154,76.154,108410000.0
2007-09-14 20:03:00,76.196,76.196,76.178,76.178,125570000.0
2007-09-14 20:04:00,76.161,76.169,76.154,76.169,105330000.0
2007-09-14 20:05:00,76.137,76.163,76.137,76.163,114620000.0
2007-09-14 20:06:00,76.166,76.166,76.127,76.159,10180000.0
2007-09-14 20:07:00,76.162,76.162,76.129,76.129,22160000.0
2007-09-14 20:08:00,76.132,76.132,76.121,76.13,50840000.0
2007-09-14 20:09:00,76.165,76.165,76.125,76.157,122870000.0
2007-09-14 20:10:00,76.133,76.136,76.126,76.135,79170000.0
2007-09-14 20:11:00,76.125,76.129,76.124,76.127,98840000.0
2007-09-14 20:12:00,76.162,76.162,76.121,76.159,94960000.0
2007-09-14 20:13:00,76.159,76.181,76.156,76.176,14880000.0
2007-09-14 20:14:00,76.184,76.184,76.139,76.153,77040000.0
2007-09-14 20:15:00,76.148,76.171,76.144,76.144,95130000.0
2007-09-14 20:16:00,76.155,76.175,76.151,76.165,96680000.0
2007-09-14 20:17:00,76.138,76.161,76.138,76.161,52350000.0
2007-09-14 20:18:00,76.165,76.165,76.136,76.136,116450000.0
2007-09-14 20:19:00,76.139,76.148,76.133,76.141,84690000.0
2007-09-14 20:20:00,76.131,76.162,76.131,76.162,58900000.0
2007-09-14 20:21:00,76.171,76.171,76.157,76.161,102210000.0
2007-09-14 20:22:00,76.172,76.177,76.168,76.175,96840000.0
2007-09-14 20:23:00,76.162,76.164,76.136,76.163,104400000.0
2007-09-14 20:24:00,76.168,76.169,76.163,76.165,107030000.0
2007-09-14 20:25:00,76.125,76.135,76.124,76.135,78150000.0
2007-09-14 20:26:00,76.132,76.153,76.125,76.126,48500000.0
2007-09-14 20:27:00,76.156,76.158,76.154,76.155,57610000.0
2007-09-14 20:28:00,76.114,76.119,76.114,76.116,66250000.0
2007-09-14 20:29:00,76.146,76.15,76.145,76.149,101220000.0
2007-09-14 20:30:00,76.146,76.164,76.138,76.164,74140000.0
2007-09-14 20:31:00,76.175,76.176,76.166,76.166,51100000.0
2007-09-14 20:33:00,76.167,76.189,76.145,76.157,109220000.0
2007-09-14 20:34:00,76.189,76.19,76.171,76.19,9820000.0
2007-09-14 20:35:00,76.175,76.175,76.146,76.151,56440000.0
2007-09-14 20:36:00,76.171,76.171,76.147,76.151,42130000.0
2007-09-14 20:37:00,76.14,76.146,76.14,76.146,4970000.0
2007-09-14 20:38:00,76.13,76.145,76.13,76.132,82740000.0
2007-09-14 20:39:00,76.14,76.14,76.125,76.133,14920000.0
2007-09-14 20:40:00,76.128,76.133,76.114,76.127,115710000.0
2007-09-14 20:41:00,76.118,76.126,76.118,76.118,115900000.0
2007-09-14 20:42:00,76.133,76.133,76.116,76.125,7220000.0
2007-09-14 20:43:00,76.11,76.128,76.105,76.11,74460000.0
2007-09-14 20:44:00,76.1,76.115,76.1,76.108,59000000.0
2007-09-14 20:45:00,76.132,76.132,76.102,76.116,93510000.0
2007-09-14 20:46:00,76.109,76.122,76.109,76.116,55140000.0
2007-09-14 20:47:00,76.118,76.118,76.116,76.118,64610000.0
2007-09-14 20:48:00,76.144,76.144,76.137,76.137,3610000.0
2007-09-14 20:51:00,76.133,76.134,76.128,76.129,9430000.0
2007-09-14 20:52:00,76.121,76.131,76.112,76.117,96040000.0
2007-09-14 20:53:00,76.111,76.134,76.11,76.131,91890000.0
2007-09-14 20:54:00,76.144,76.144,76.115,76.132,128880000.0
2007-09-14 20:55:00,76.115,76.121,76.092,76.112,129890000.0
2007-09-14 20:56:00,76.095,76.106,76.084,76.087,118200000.0
2007-09-14 20:57:00,76.106,76.114,76.095,76.106,60800000.0
2007-09-14 20:58:00,76.086,76.096,76.086,76.092,73720000.0
2007-09-14 20:59:00,76.088,76.111,76.088,76.111,93700000.0
2007-09-14 21:00:00,76.108,76.128,76.096,76.098,159670000.0
2007-09-14 21:01:00,76.101,76.107,76.089,76.097,182240000.0
2007-09-14 21:02:00,76.087,76.096,76.085,76.089,124220000.0
2007-09-14 21:03:00,76.122,76.122,76.082,76.114,77610000.0
2007-09-14 21:04:00,76.09,76.115,76.09,76.099,109580000.0
2007-09-14 21:06:00,76.132,76.132,76.085,76.088,88410000.0
2007-09-14 21:07:00,76.126,76.14,76.124,76.138,147790000.0
2007-09-14 21:09:00,76.138,76.138,76.118,76.118,107800000.0
2007-09-14 21:10:00,76.12,76.12,76.1,76.101,136890000.0
2007-09-14 21:12:00,76.111,76.113,76.109,76.109,79950000.0
2007-09-14 21:15:00,76.128,76.128,76.1,76.108,127690000.0
2007-09-14 21:17:00,76.114,76.129,76.103,76.103,115530000.0
2007-09-14 21:18:00,76.134,76.134,76.119,76.119,55580000.0
2007-09-14 21:19:00,76.095,76.102,76.091,76.091,120850000.0
2007-09-14 21:20:00,76.098,76.098,76.09,76.098,80920000.0
2007-09-14 21:21:00,76.113,76.113,76.087,76.09,95540000.0
2007-09-14 21:22:00,76.101,76.106,76.1,76.106,78790000.0
2007-09-14 21:23:00,76.12,76.127,76.116,76.127,85870000.0
2007-09-14 21:24:00,76.142,76.142,76.113,76.113,73380000.0
2007-09-14 21:25:00,76.117,76.117,76.109,76.109,9200000.0
2007-09-14 21:26:00,76.121,76.136,76.121,76.121,76590000.0
2007-09-14 21:27:00,76.133,76.136,76.124,76.136,100410000.0
2007-09-14 21:28:00,76.147,76.15,76.138,76.144,19570000.0
2007-09-14 21:29:00,76.141,76.15,76.139,76.15,36290000.0
2007-09-14 21:30:00,76.189,76.189,76.153,76.153,5260000.0
2007-09-14 21:31:00,76.122,76.122,76.11,76.116,62890000.0
2007-09-14 21:32:00,76.105,76.133,76.105,76.133,91450000.0
2007-09-14 21:33:00,76.156,76.16,76.152,76.154,97690000.0
2007-09-14 21:34:00,76.143,76.149,76.139,76.14,108180000.0
2007-09-14 21:36:00,76.211,76.211,76.148,76.148,77690000.0
2007-09-14 21:38:00,76.145,76.148,76.14,76.14,113370000.0
2007-09-14 21:39:00,76.165,76.165,76.147,76.15,75990000.0
2007-09-14 21:40:00,76.159,76.169,76.155,76.158,83460000.0
2007-09-14 21:41:00,76.15,76.179,76.141,76.174,57330000.0
2007-09-14 21:42:00,76.223,76.223,76.195,76.201,82230000.0
2007-09-14 21:44:00,76.188,76.2,76.186,76.193,97660000.0
2007-09-14 21:45:00,76.222,76.223,76.204,76.217,119110000.0
2007-09-14 21:46:00,76.226,76.229,76.22,76.226,127550000.0
2007-09-14 21:47:00,76.218,76.22,76.214,76.218,120340000.0
2007-09-14 21:48:00,76.284,76.284,76.206,76.206,71740000.0
2007-09-14 21:49:00,76.188,76.194,76.18,76.18,114360000.0
2007-09-14 21:50:00,76.19,76.196,76.189,76.196,75350000.0
2007-09-14 21:51:00,76.255,76.255,76.183,76.183,76250000.0
2007-09-14 21:53:00,76.166,76.167,76.157,76.157,91600000.0
2007-09-14 21:54:00,76.193,76.193,76.165,76.17,61290000.0
2007-09-14 21:55:00,76.16,76.169,76.16,76.166,93110000.0
2007-09-14 21:56:00,76.156,76.156,76.148,76.155,75330000.0
2007-09-14 21:57:00,76.183,76.183,76.149,76.162,76070000.0
2007-09-14 21:58:00,76.229,76.238,76.229,76.23,104590000.0
2007-09-14 21:59:00,76.242,76.247,76.24,76.247,73280000.0
2007-09-14 22:00:00,76.238,76.277,76.227,76.227,92220000.0
2007-09-14 22:01:00,76.226,76.226,76.211,76.222,6950000.0
2007-09-14 22:02:00,76.212,76.226,76.212,76.226,98140000.0
2007-09-14 22:03:00,76.242,76.242,76.213,76.233,88570000.0
2007-09-14 22:04:00,76.244,76.253,76.244,76.253,3940000.0
2007-09-14 22:05:00,76.273,76.273,76.253,76.267,70780000.0
2007-09-14 22:06:00,76.291,76.291,76.268,76.268,7320000.0
2007-09-14 22:07:00,76.218,76.219,76.213,76.213,88600000.0
2007-09-14 22:08:00,76.223,76.227,76.223,76.224,99240000.0
2007-09-14 22:09:00,76.235,76.24,76.232,76.239,122730000.0
2007-09-14 22:10:00,76.242,76.246,76.242,76.246,4880000.0
2007-09-14 22:11:00,76.258,76.258,76.25,76.25,57790000.0
2007-09-14 22:12:00,76.274,76.274,76.253,76.263,56720000.0
2007-09-14 22:13:00,76.246,76.246,76.246,76.246,5630000.0
2007-09-14 22:14:00,76.263,76.276,76.262,76.269,141630000.0
2007-09-14 22:15:00,76.3,76.3,76.26,76.26,15020000.0
2007-09-14 22:16:00,76.244,76.244,76.235,76.242,103780000.0
2007-09-14 22:17:00,76.251,76.252,76.238,76.238,95530000.0
2007-09-14 22:18:00,76.265,76.265,76.241,76.254,112840000.0
2007-09-14 22:20:00,76.239,76.245,76.235,76.239,59820000.0
2007-09-14 22:21:00,76.266,76.266,76.237,76.25,49200000.0
2007-09-14 22:22:00,76.238,76.248,76.238,76.248,48410000.0
2007-09-14 22:23:00,76.243,76.249,76.241,76.249,53380000.0
2007-09-14 22:24:00,76.264,76.264,76.243,76.243,70560000.0
2007-09-14 22:25:00,76.247,76.256,76.239,76.256,69720000.0
2007-09-14 22:26:00,76.248,76.25,76.247,76.248,96770000.0
2007-09-14 22:27:00,76.276,76.276,76.261,76.261,48450000.0
2007-09-14 22:28:00,76.251,76.257,76.251,76.256,56930000.0
2007-09-14 22:29:00,76.266,76.266,76.249,76.249,85800000.0
2007-09-14 22:30:00,76.29,76.29,76.188,76.188,70300000.0
2007-09-14 22:31:00,76.189,76.196,76.189,76.195,74040000.0
2007-09-14 22:33:00,76.214,76.239,76.197,76.239,13340000.0
2007-09-14 22:34:00,76.25,76.25,76.235,76.235,4890000.0
2007-09-14 22:35:00,76.218,76.226,76.218,76.226,61540000.0
2007-09-14 22:36:00,76.265,76.267,76.26,76.261,67360000.0
2007-09-14 22:38:00,76.238,76.238,76.232,76.232,40080000.0
2007-09-14 22:39:00,76.253,76.253,76.222,76.222,117540000.0
2007-09-14 22:40:00,76.221,76.221,76.194,76.194,6950000.0
2007-09-14 22:41:00,76.2,76.208,76.2,76.204,100090000.0
2007-09-14 22:42:00,76.231,76.231,76.204,76.204,59430000.0
2007-09-14 22:45:00,76.233,76.233,76.196,76.201,64690000.0
2007-09-14 22:46:00,76.192,76.216,76.192,76.216,40810000.0
2007-09-14 22:47:00,76.223,76.223,76.212,76.218,46790000.0
2007-09-14 22:48:00,76.238,76.24,76.237,76.237,14660000.0
2007-09-14 22:49:00,76.209,76.209,76.209,76.209,1690000.0
2007-09-14 22:50:00,76.217,76.219,76.211,76.211,59480000.0
2007-09-14 22:51:00,76.243,76.243,76.21,76.212,42860000.0
2007-09-14 22:54:00,76.236,76.236,76.203,76.203,47190000.0
2007-09-14 22:56:00,76.188,76.189,76.186,76.187,66070000.0
2007-09-14 22:57:00,76.204,76.204,76.182,76.182,66930000.0
2007-09-14 22:58:00,76.187,76.193,76.183,76.183,13950000.0
2007-09-14 22:59:00,76.185,76.196,76.181,76.196,69540000.0
2007-09-17 02:00:00,76.177,76.177,76.169,76.17,112770000.0
2007-09-17 02:03:00,76.16,76.16,76.135,76.152,98910000.0
2007-09-17 02:05:00,76.148,76.15,76.147,76.149,63240000.0
2007-09-17 02:06:00,76.186,76.186,76.177,76.181,58490000.0
2007-09-17 02:08:00,76.156,76.166,76.156,76.166,83630000.0
2007-09-17 02:09:00,76.192,76.192,76.17,76.17,132040000.0
2007-09-17 02:12:00,76.202,76.202,76.183,76.189,149430000.0
2007-09-17 02:13:00,76.179,76.18,76.176,76.178,146700000.0
2007-09-17 02:15:00,76.219,76.219,76.193,76.195,52580000.0
2007-09-17 02:17:00,76.178,76.181,76.175,76.178,132640000.0
2007-09-17 02:18:00,76.193,76.201,76.176,76.179,84270000.0
2007-09-17 02:19:00,76.183,76.183,76.172,76.177,86880000.0
2007-09-17 02:20:00,76.172,76.184,76.172,76.172,130700000.0
2007-09-17 02:21:00,76.208,76.212,76.206,76.208,126970000.0
2007-09-17 02:22:00,76.177,76.184,76.175,76.178,98790000.0
2007-09-17 02:23:00,76.188,76.19,76.186,76.188,108390000.0
2007-09-17 02:24:00,76.219,76.22,76.216,76.219,105410000.0
2007-09-17 02:26:00,76.196,76.197,76.191,76.192,71990000.0
2007-09-17 02:27:00,76.236,76.236,76.227,76.228,93240000.0
2007-09-17 02:28:00,76.195,76.198,76.19,76.192,48570000.0
2007-09-17 02:30:00,76.216,76.217,76.211,76.211,43630000.0
2007-09-17 02:33:00,76.219,76.22,76.216,76.218,87270000.0
2007-09-17 02:35:00,76.18,76.18,76.177,76.178,59380000.0
2007-09-17 02:36:00,76.21,76.21,76.196,76.196,76550000.0
2007-09-17 02:37:00,76.181,76.194,76.181,76.192,103230000.0
2007-09-17 02:38:00,76.188,76.193,76.181,76.189,78650000.0
2007-09-17 02:39:00,76.202,76.202,76.186,76.194,35440000.0
2007-09-17 02:40:00,76.216,76.247,76.214,76.228,65630000.0
2007-09-17 02:41:00,76.242,76.248,76.227,76.234,65020000.0
2007-09-17 02:42:00,76.233,76.235,76.214,76.214,63730000.0
2007-09-17 02:45:00,76.238,76.238,76.207,76.212,84200000.0
2007-09-17 02:47:00,76.222,76.223,76.209,76.209,34240000.0
2007-09-17 02:48:00,76.231,76.231,76.219,76.231,48890000.0
2007-09-17 02:50:00,76.239,76.24,76.238,76.238,67670000.0
2007-09-17 02:51:00,76.248,76.254,76.244,76.244,72210000.0
2007-09-17 02:54:00,76.257,76.26,76.256,76.258,66360000.0
2007-09-17 02:55:00,76.249,76.254,76.243,76.25,61730000.0
2007-09-17 02:56:00,76.238,76.239,76.236,76.236,34230000.0
2007-09-17 02:57:00,76.263,76.263,76.255,76.255,65810000.0
2007-09-17 02:59:00,76.24,76.246,76.24,76.24,62620000.0
2007-09-17 03:00:00,76.259,76.259,76.237,76.243,87660000.0
2007-09-17 03:01:00,76.252,76.275,76.245,76.272,70860000.0
2007-09-17 03:02:00,76.245,76.295,76.245,76.29,101100000.0
2007-09-17 03:03:00,76.282,76.283,76.262,76.279,115420000.0
2007-09-17 03:05:00,76.267,76.272,76.258,76.259,102940000.0
2007-09-17 03:06:00,76.273,76.273,76.257,76.257,122020000.0
2007-09-17 03:08:00,76.24,76.247,76.239,76.246,75590000.0
2007-09-17 03:09:00,76.298,76.299,76.294,76.297,101560000.0
2007-09-17 03:10:00,76.259,76.26,76.255,76.258,105260000.0
2007-09-17 03:11:00,76.261,76.29,76.261,76.288,53170000.0
2007-09-17 03:12:00,76.292,76.299,76.273,76.277,48570000.0
2007-09-17 03:13:00,76.273,76.28,76.263,76.277,31940000.0
2007-09-17 03:14:00,76.274,76.288,76.268,76.279,51820000.0
2007-09-17 03:15:00,76.291,76.301,76.291,76.301,29810000.0
2007-09-17 03:16:00,76.284,76.293,76.279,76.283,48020000.0
2007-09-17 03:17:00,76.284,76.293,76.271,76.292,51550000.0
2007-09-17 03:18:00,76.285,76.285,76.241,76.244,113030000.0
2007-09-17 03:19:00,76.252,76.259,76.236,76.237,98470000.0
2007-09-17 03:20:00,76.258,76.26,76.255,76.258,124960000.0
2007-09-17 03:21:00,76.262,76.264,76.254,76.257,102280000.0
2007-09-17 03:22:00,76.262,76.268,76.234,76.234,120860000.0
2007-09-17 03:24:00,76.272,76.276,76.249,76.276,70280000.0
2007-09-17 03:25:00,76.263,76.279,76.247,76.265,71150000.0
2007-09-17 03:26:00,76.264,76.282,76.264,76.282,28850000.0
2007-09-17 03:27:00,76.314,76.316,76.267,76.281,35700000.0
2007-09-17 03:30:00,76.287,76.29,76.248,76.259,124250000.0
2007-09-17 03:33:00,76.268,76.269,76.267,76.269,35130000.0
2007-09-17 03:35:00,76.228,76.229,76.227,76.228,71010000.0
2007-09-17 03:36:00,76.261,76.261,76.218,76.238,140970000.0
2007-09-17 03:37:00,76.206,76.215,76.186,76.206,94560000.0
2007-09-17 03:38:00,76.168,76.174,76.148,76.171,104290000.0
2007-09-17 03:39:00,76.16,76.16,76.144,76.148,45920000.0
2007-09-17 03:40:00,76.165,76.168,76.152,76.168,36900000.0
2007-09-17 03:41:00,76.16,76.188,76.16,76.176,55910000.0
2007-09-17 03:42:00,76.194,76.198,76.173,76.198,68440000.0
2007-09-17 03:43:00,76.2,76.23,76.199,76.205,53350000.0
2007-09-17 03:44:00,76.191,76.208,76.186,76.208,63500000.0
2007-09-17 03:45:00,76.223,76.223,76.211,76.212,71760000.0
2007-09-17 03:46:00,76.201,76.214,76.201,76.213,56670000.0
2007-09-17 03:47:00,76.197,76.223,76.197,76.213,68560000.0
2007-09-17 03:48:00,76.233,76.239,76.199,76.239,36500000.0
2007-09-17 03:49:00,76.226,76.242,76.211,76.235,50030000.0
2007-09-17 03:50:00,76.224,76.241,76.223,76.239,98300000.0
2007-09-17 03:51:00,76.24,76.24,76.218,76.22,70820000.0
2007-09-17 03:54:00,76.238,76.24,76.215,76.24,107930000.0
2007-09-17 03:55:00,76.233,76.26,76.225,76.26,90920000.0
2007-09-17 03:56:00,76.241,76.258,76.234,76.258,46260000.0
2007-09-17 03:57:00,76.272,76.274,76.228,76.248,66010000.0
2007-09-17 03:58:00,76.219,76.219,76.218,76.218,19220000.0
2007-09-17 03:59:00,76.224,76.224,76.212,76.213,57720000.0
2007-09-17 04:00:00,76.275,76.275,76.23,76.247,84610000.0
2007-09-17 04:01:00,76.244,76.261,76.232,76.246,75720000.0
2007-09-17 04:03:00,76.268,76.268,76.24,76.24,86600000.0
2007-09-17 04:04:00,76.228,76.261,76.228,76.25,94130000.0
2007-09-17 04:05:00,76.232,76.263,76.228,76.249,91050000.0
2007-09-17 04:06:00,76.279,76.279,76.271,76.272,68030000.0
2007-09-17 04:07:00,76.228,76.237,76.22,76.223,61710000.0
2007-09-17 04:09:00,76.228,76.231,76.226,76.228,75790000.0
2007-09-17 04:11:00,76.21,76.218,76.21,76.217,67810000.0
2007-09-17 04:12:00,76.241,76.245,76.216,76.23,77800000.0
2007-09-17 04:13:00,76.235,76.236,76.207,76.207,76030000.0
2007-09-17 04:14:00,76.217,76.22,76.217,76.219,89780000.0
2007-09-17 04:15:00,76.23,76.236,76.201,76.213,72050000.0
2007-09-17 04:18:00,76.241,76.241,76.224,76.224,100470000.0
2007-09-17 04:21:00,76.249,76.25,76.246,76.25,115820000.0
2007-09-17 04:23:00,76.208,76.209,76.207,76.209,63690000.0
2007-09-17 04:24:00,76.248,76.249,76.245,76.245,65540000.0
2007-09-17 04:27:00,76.246,76.25,76.245,76.248,52510000.0
2007-09-17 04:29:00,76.22,76.22,76.215,76.219,76020000.0
2007-09-17 04:30:00,76.247,76.25,76.239,76.242,118080000.0
2007-09-17 04:31:00,76.213,76.219,76.21,76.219,43850000.0
2007-09-17 04:33:00,76.239,76.243,76.214,76.22,47500000.0
2007-09-17 04:34:00,76.228,76.228,76.218,76.218,87210000.0
2007-09-17 04:35:00,76.24,76.262,76.239,76.251,132730000.0
2007-09-17 04:36:00,76.269,76.27,76.267,76.268,69280000.0
2007-09-17 04:38:00,76.246,76.259,76.225,76.257,100120000.0
2007-09-17 04:39:00,76.264,76.266,76.253,76.254,48010000.0
2007-09-17 04:41:00,76.219,76.224,76.217,76.223,30200000.0
2007-09-17 04:42:00,76.236,76.236,76.216,76.22,56660000.0
2007-09-17 04:43:00,76.21,76.218,76.209,76.218,45740000.0
2007-09-17 04:45:00,76.244,76.244,76.215,76.224,70590000.0
2007-09-17 04:46:00,76.207,76.209,76.207,76.207,38210000.0
2007-09-17 04:47:00,76.218,76.219,76.218,76.219,42510000.0
2007-09-17 04:48:00,76.24,76.24,76.215,76.235,53580000.0
2007-09-17 04:49:00,76.247,76.248,76.24,76.247,45700000.0
2007-09-17 04:50:00,76.222,76.231,76.212,76.231,62860000.0
2007-09-17 04:51:00,76.238,76.246,76.238,76.238,42960000.0
2007-09-17 04:52:00,76.246,76.248,76.245,76.246,13920000.0
2007-09-17 04:53:00,76.24,76.244,76.239,76.241,36190000.0
2007-09-17 04:54:00,76.254,76.255,76.246,76.248,38240000.0
2007-09-17 04:55:00,76.18,76.189,76.115,76.176,42580000.0
2007-09-17 04:56:00,76.19,76.191,76.171,76.183,33230000.0
2007-09-17 04:57:00,76.177,76.177,76.174,76.175,41520000.0
2007-09-17 04:58:00,76.166,76.179,76.163,76.175,117410000.0
2007-09-17 04:59:00,76.177,76.18,76.177,76.178,113840000.0
2007-09-17 05:00:00,76.195,76.195,76.172,76.185,71170000.0
2007-09-17 05:02:00,76.189,76.19,76.186,76.188,70950000.0
2007-09-17 05:03:00,76.215,76.215,76.178,76.192,68630000.0
2007-09-17 05:05:00,76.181,76.204,76.181,76.204,47590000.0
2007-09-17 05:06:00,76.202,76.202,76.172,76.179,104280000.0
2007-09-17 05:08:00,76.184,76.199,76.179,76.192,40020000.0
2007-09-17 05:09:00,76.211,76.217,76.179,76.189,53820000.0
2007-09-17 05:11:00,76.185,76.203,76.185,76.203,13340000.0
2007-09-17 05:12:00,76.192,76.192,76.176,76.185,44930000.0
2007-09-17 05:13:00,76.183,76.204,76.183,76.204,47000000.0
2007-09-17 05:14:00,76.175,76.185,76.174,76.185,70190000.0
2007-09-17 05:15:00,76.2,76.2,76.182,76.182,97890000.0
2007-09-17 05:16:00,76.206,76.209,76.206,76.208,101530000.0
2007-09-17 05:17:00,76.183,76.183,76.158,76.168,67770000.0
2007-09-17 05:18:00,76.188,76.201,76.183,76.199,106080000.0
2007-09-17 05:20:00,76.178,76.204,76.178,76.204,106870000.0
2007-09-17 05:21:00,76.197,76.197,76.191,76.191,34190000.0
2007-09-17 05:22:00,76.181,76.2,76.175,76.2,81440000.0
2007-09-17 05:23:00,76.178,76.203,76.178,76.202,70250000.0
2007-09-17 05:24:00,76.197,76.198,76.194,76.196,63580000.0
2007-09-17 05:27:00,76.196,76.2,76.194,76.194,83390000.0
2007-09-17 05:28:00,76.156,76.16,76.155,76.157,73820000.0
2007-09-17 05:29:00,76.173,76.185,76.083,76.118,66680000.0
2007-09-17 05:30:00,76.164,76.168,76.16,76.167,87530000.0
2007-09-17 05:31:00,76.146,76.168,76.12,76.121,54440000.0
2007-09-17 05:32:00,76.134,76.141,76.116,76.116,49610000.0
2007-09-17 05:33:00,76.11,76.114,76.07,76.114,91900000.0
2007-09-17 05:34:00,76.111,76.128,76.106,76.128,69020000.0
2007-09-17 05:35:00,76.107,76.116,76.102,76.116,70350000.0
2007-09-17 05:36:00,76.129,76.13,76.127,76.13,60130000.0
2007-09-17 05:37:00,76.126,76.133,76.112,76.133,51960000.0
2007-09-17 05:38:00,76.105,76.132,76.105,76.132,48220000.0
2007-09-17 05:39:00,76.126,76.126,76.12,76.12,59580000.0
2007-09-17 05:40:00,76.124,76.131,76.104,76.131,85950000.0
2007-09-17 05:41:00,76.107,76.127,76.099,76.099,99700000.0
2007-09-17 05:42:00,76.118,76.15,76.116,76.116,86510000.0
2007-09-17 05:43:00,76.132,76.139,76.119,76.124,94420000.0
2007-09-17 05:45:00,76.152,76.154,76.115,76.145,136680000.0
2007-09-17 05:47:00,76.126,76.129,76.119,76.119,62050000.0
2007-09-17 05:48:00,76.146,76.147,76.142,76.142,66560000.0
2007-09-17 05:50:00,76.137,76.162,76.121,76.147,125090000.0
2007-09-17 05:51:00,76.147,76.147,76.126,76.138,107660000.0
2007-09-17 05:52:00,76.126,76.147,76.122,76.142,97000000.0
2007-09-17 05:54:00,76.134,76.137,76.128,76.128,64210000.0
2007-09-17 05:56:00,76.115,76.133,76.115,76.133,82300000.0
2007-09-17 05:57:00,76.129,76.129,76.107,76.107,102820000.0
2007-09-17 05:59:00,76.107,76.112,76.088,76.088,90760000.0
2007-09-17 06:00:00,76.121,76.124,76.069,76.098,71390000.0
2007-09-17 06:01:00,76.064,76.08,76.064,76.08,95520000.0
2007-09-17 06:02:00,76.08,76.092,76.066,76.073,73160000.0
2007-09-17 06:03:00,76.072,76.081,76.066,76.07,79320000.0
2007-09-17 06:04:00,76.083,76.105,76.078,76.078,93020000.0
2007-09-17 06:05:00,76.1,76.111,76.07,76.086,65250000.0
2007-09-17 06:06:00,76.11,76.11,76.084,76.09,95190000.0
2007-09-17 06:07:00,76.073,76.093,76.066,76.084,83720000.0
2007-09-17 06:08:00,76.05,76.075,76.037,76.065,75700000.0
2007-09-17 06:09:00,76.068,76.068,76.039,76.054,68450000.0
2007-09-17 06:10:00,76.073,76.082,76.04,76.06,120760000.0
2007-09-17 06:11:00,76.071,76.075,76.05,76.072,70770000.0
2007-09-17 06:12:00,76.069,76.078,76.047,76.058,123490000.0
2007-09-17 06:13:00,76.053,76.072,76.046,76.068,130640000.0
2007-09-17 06:14:00,76.045,76.066,76.042,76.065,118490000.0
2007-09-17 06:15:00,76.068,76.068,76.023,76.036,97580000.0
2007-09-17 06:16:00,75.994,75.995,75.982,75.989,124830000.0
2007-09-17 06:17:00,75.982,75.982,75.97,75.976,80550000.0
2007-09-17 06:18:00,76.0,76.011,75.967,75.969,57410000.0
2007-09-17 06:19:00,75.975,75.977,75.968,75.969,86740000.0
2007-09-17 06:20:00,75.965,76.013,75.965,76.01,86160000.0
2007-09-17 06:21:00,76.0,76.0,75.981,75.994,108410000.0
2007-09-17 06:22:00,75.972,75.977,75.969,75.975,91650000.0
2007-09-17 06:23:00,75.969,75.969,75.966,75.967,77510000.0
2007-09-17 06:24:00,76.01,76.014,75.984,76.007,54930000.0
2007-09-17 06:25:00,75.973,75.978,75.971,75.975,103400000.0
2007-09-17 06:26:00,75.982,75.988,75.978,75.98,101050000.0
2007-09-17 06:27:00,76.002,76.007,75.983,75.983,87200000.0
2007-09-17 06:28:00,75.984,76.004,75.984,76.002,57580000.0
2007-09-17 06:30:00,76.006,76.006,75.99,75.993,29710000.0
2007-09-17 06:32:00,76.026,76.026,76.019,76.019,92670000.0
2007-09-17 06:33:00,76.027,76.027,76.019,76.02,70110000.0
2007-09-17 06:35:00,76.027,76.027,76.019,76.019,90400000.0
2007-09-17 06:36:00,76.018,76.02,75.981,75.997,82550000.0
2007-09-17 06:37:00,76.022,76.029,75.985,76.029,92910000.0
2007-09-17 06:38:00,75.996,76.025,75.996,76.014,101010000.0
2007-09-17 06:39:00,76.005,76.005,75.984,75.988,80500000.0
2007-09-17 06:40:00,75.977,75.98,75.974,75.975,121250000.0
2007-09-17 06:41:00,75.995,76.009,75.989,76.009,64300000.0
2007-09-17 06:42:00,76.008,76.01,76.004,76.005,116930000.0
2007-09-17 06:45:00,76.072,76.075,76.067,76.069,100430000.0
2007-09-17 06:47:00,75.992,76.018,75.989,76.003,81140000.0
2007-09-17 06:48:00,76.03,76.04,76.025,76.028,120650000.0
2007-09-17 06:49:00,76.026,76.027,76.019,76.025,153820000.0
2007-09-17 06:50:00,75.994,76.004,75.991,75.997,104310000.0
2007-09-17 06:51:00,76.013,76.018,75.999,76.009,156030000.0
2007-09-17 06:52:00,76.006,76.009,75.992,75.992,147660000.0
2007-09-17 06:53:00,75.992,76.009,75.988,76.0,89740000.0
2007-09-17 06:54:00,76.009,76.012,75.999,76.002,98330000.0
2007-09-17 06:55:00,75.989,76.002,75.982,75.982,101430000.0
2007-09-17 06:56:00,75.993,75.993,75.969,75.983,77320000.0
2007-09-17 06:57:00,76.016,76.03,75.978,75.981,131030000.0
2007-09-17 06:58:00,75.989,76.015,75.981,76.006,177870000.0
2007-09-17 06:59:00,75.982,76.008,75.982,76.008,162450000.0
2007-09-17 07:00:00,76.025,76.025,75.986,76.014,95000000.0
2007-09-17 07:01:00,75.977,76.01,75.977,75.982,71880000.0
2007-09-17 07:02:00,75.998,76.01,75.976,75.987,64090000.0
2007-09-17 07:03:00,76.017,76.021,76.017,76.019,113230000.0
2007-09-17 07:04:00,75.982,75.992,75.982,75.983,135880000.0
2007-09-17 07:05:00,75.977,75.986,75.977,75.979,124950000.0
2007-09-17 07:06:00,75.995,76.018,75.994,76.01,91650000.0
2007-09-17 07:07:00,76.001,76.008,75.98,75.991,92090000.0
2007-09-17 07:09:00,76.007,76.011,76.004,76.005,134860000.0
2007-09-17 07:12:00,76.028,76.029,76.026,76.028,65480000.0
2007-09-17 07:13:00,76.004,76.017,75.998,75.998,53460000.0
2007-09-17 07:14:00,76.018,76.018,75.982,75.992,96980000.0
2007-09-17 07:15:00,76.02,76.02,75.978,76.019,62390000.0
2007-09-17 07:16:00,75.987,76.022,75.987,76.004,81930000.0
2007-09-17 07:18:00,76.032,76.033,76.004,76.004,115430000.0
2007-09-17 07:19:00,76.005,76.008,75.999,76.001,112450000.0
2007-09-17 07:21:00,76.025,76.025,76.005,76.008,90710000.0
2007-09-17 07:23:00,75.996,76.001,75.995,75.997,40390000.0
2007-09-17 07:24:00,76.038,76.04,76.036,76.04,52170000.0
2007-09-17 07:26:00,76.016,76.04,76.015,76.039,113040000.0
2007-09-17 07:27:00,76.056,76.056,76.009,76.033,55540000.0
2007-09-17 07:28:00,76.011,76.042,76.011,76.042,47260000.0
2007-09-17 07:29:00,76.029,76.03,76.026,76.029,74820000.0
2007-09-17 07:30:00,76.062,76.064,76.023,76.051,107530000.0
2007-09-17 07:31:00,76.023,76.025,76.014,76.014,75630000.0
2007-09-17 07:32:00,76.027,76.035,76.027,76.035,62020000.0
2007-09-17 07:33:00,76.047,76.067,76.032,76.067,57400000.0
2007-09-17 07:34:00,76.052,76.078,76.046,76.078,71160000.0
2007-09-17 07:35:00,76.044,76.081,76.043,76.081,107600000.0
2007-09-17 07:36:00,76.065,76.065,76.025,76.025,104330000.0
2007-09-17 07:37:00,76.017,76.033,75.992,76.004,96690000.0
2007-09-17 07:38:00,76.021,76.036,75.999,76.036,104080000.0
2007-09-17 07:39:00,76.041,76.042,76.007,76.017,64070000.0
2007-09-17 07:40:00,76.007,76.025,76.007,76.015,90920000.0
2007-09-17 07:41:00,76.009,76.011,75.999,76.0,116780000.0
2007-09-17 07:42:00,76.025,76.037,75.99,75.991,56270000.0
2007-09-17 07:43:00,76.008,76.014,75.992,76.001,96690000.0
2007-09-17 07:44:00,76.002,76.022,76.002,76.002,94700000.0
2007-09-17 07:45:00,76.031,76.045,76.03,76.039,79810000.0
2007-09-17 07:47:00,75.984,75.994,75.984,75.994,95020000.0
2007-09-17 07:48:00,76.029,76.029,76.006,76.009,104180000.0
2007-09-17 07:49:00,75.996,76.004,75.992,76.002,74890000.0
2007-09-17 07:50:00,76.008,76.046,76.008,76.017,117500000.0
2007-09-17 07:51:00,76.064,76.064,76.01,76.01,48930000.0
2007-09-17 07:52:00,75.993,75.996,75.993,75.994,24500000.0
2007-09-17 07:54:00,76.043,76.043,75.998,76.026,105320000.0
2007-09-17 07:55:00,75.985,76.001,75.985,75.996,113620000.0
2007-09-17 07:56:00,75.993,75.998,75.991,75.993,122280000.0
2007-09-17 07:57:00,76.029,76.041,76.026,76.034,109950000.0
2007-09-17 07:58:00,76.007,76.008,75.972,75.975,76150000.0
2007-09-17 07:59:00,75.989,76.021,75.989,76.021,99350000.0
2007-09-17 08:00:00,76.02,76.037,76.014,76.014,23040000.0
2007-09-17 08:01:00,76.025,76.025,76.013,76.022,115490000.0
2007-09-17 08:02:00,76.0,76.022,75.989,76.01,126210000.0
2007-09-17 08:03:00,76.013,76.015,75.996,76.007,84660000.0
2007-09-17 08:04:00,75.982,76.008,75.982,76.001,49080000.0
2007-09-17 08:05:00,76.021,76.021,75.988,76.002,65020000.0
2007-09-17 08:06:00,76.021,76.021,75.978,75.978,56680000.0
2007-09-17 08:07:00,75.996,76.004,75.983,75.998,86240000.0
2007-09-17 08:08:00,75.986,75.987,75.984,75.987,59610000.0
2007-09-17 08:09:00,76.023,76.028,76.019,76.025,118390000.0
2007-09-17 08:10:00,75.994,76.0,75.988,75.999,101600000.0
2007-09-17 08:11:00,75.997,76.012,75.997,76.008,63600000.0
2007-09-17 08:12:00,76.01,76.017,75.988,76.017,123270000.0
2007-09-17 08:13:00,75.994,76.02,75.994,76.02,131630000.0
2007-09-17 08:14:00,75.991,76.015,75.985,75.985,123030000.0
2007-09-17 08:15:00,76.003,76.006,75.993,75.993,39210000.0
2007-09-17 08:17:00,76.007,76.022,76.007,76.022,101660000.0
2007-09-17 08:18:00,76.022,76.027,76.008,76.009,125720000.0
2007-09-17 08:19:00,75.996,76.016,75.996,76.003,132390000.0
2007-09-17 08:20:00,76.017,76.04,76.016,76.03,63500000.0
2007-09-17 08:21:00,76.07,76.079,76.041,76.06,86690000.0
2007-09-17 08:22:00,76.048,76.075,76.044,76.053,51850000.0
2007-09-17 08:23:00,76.056,76.067,76.055,76.067,52860000.0
2007-09-17 08:24:00,76.073,76.077,76.049,76.065,96630000.0
2007-09-17 08:25:00,76.07,76.081,76.056,76.081,69490000.0
2007-09-17 08:26:00,76.094,76.097,76.055,76.06,119080000.0
2007-09-17 08:27:00,76.079,76.079,76.054,76.054,105010000.0
2007-09-17 08:28:00,76.065,76.065,76.051,76.051,87010000.0
2007-09-17 08:29:00,76.06,76.069,76.059,76.066,141880000.0
2007-09-17 08:30:00,76.093,76.094,76.082,76.084,128660000.0
2007-09-17 08:31:00,76.101,76.101,76.083,76.083,97930000.0
2007-09-17 08:32:00,76.087,76.11,76.084,76.086,54770000.0
2007-09-17 08:33:00,76.137,76.137,76.082,76.099,96290000.0
2007-09-17 08:34:00,76.089,76.109,76.074,76.074,142330000.0
2007-09-17 08:35:00,76.079,76.091,76.057,76.083,80540000.0
2007-09-17 08:36:00,76.101,76.101,76.065,76.073,83630000.0
2007-09-17 08:37:00,76.081,76.1,76.074,76.09,126600000.0
2007-09-17 08:38:00,76.083,76.083,76.072,76.083,118430000.0
2007-09-17 08:39:00,76.103,76.103,76.093,76.093,99510000.0
2007-09-17 08:40:00,76.088,76.089,76.064,76.076,95970000.0
2007-09-17 08:41:00,76.092,76.092,76.059,76.059,114460000.0
2007-09-17 08:42:00,76.065,76.065,75.985,75.985,78500000.0
2007-09-17 08:43:00,75.976,75.989,75.957,75.986,85840000.0
2007-09-17 08:44:00,75.96,76.005,75.96,75.981,102480000.0
2007-09-17 08:45:00,76.005,76.02,75.998,76.011,56720000.0
2007-09-17 08:46:00,75.985,76.02,75.985,76.001,40070000.0
2007-09-17 08:47:00,76.005,76.017,75.983,75.999,43260000.0
2007-09-17 08:48:00,76.018,76.018,75.992,76.017,43690000.0
2007-09-17 08:49:00,76.006,76.01,75.999,76.0,56380000.0
2007-09-17 08:50:00,76.006,76.006,76.0,76.001,88550000.0
2007-09-17 08:51:00,76.021,76.022,75.996,75.998,61680000.0
2007-09-17 08:52:00,75.985,76.01,75.985,75.997,80160000.0
2007-09-17 08:53:00,76.011,76.011,75.985,75.986,81960000.0
2007-09-17 08:54:00,76.013,76.023,75.987,75.987,116180000.0
2007-09-17 08:55:00,75.996,75.997,75.991,75.992,91490000.0
2007-09-17 08:56:00,76.013,76.021,76.007,76.009,40040000.0
2007-09-17 08:57:00,76.003,76.004,75.993,76.001,79210000.0
2007-09-17 08:58:00,75.99,76.018,75.986,76.018,72460000.0
2007-09-17 08:59:00,76.005,76.018,75.989,75.997,67350000.0
2007-09-17 09:00:00,76.012,76.012,75.989,76.007,80970000.0
2007-09-17 09:01:00,76.008,76.008,75.999,76.001,65130000.0
2007-09-17 09:02:00,75.99,76.018,75.989,75.989,90730000.0
2007-09-17 09:03:00,76.0,76.0,75.98,75.995,81030000.0
2007-09-17 09:04:00,75.968,75.97,75.966,75.968,48680000.0
2007-09-17 09:05:00,75.957,75.96,75.956,75.957,66210000.0
2007-09-17 09:06:00,75.965,75.984,75.956,75.974,78870000.0
2007-09-17 09:07:00,75.975,75.978,75.968,75.968,93500000.0
2007-09-17 09:08:00,75.973,75.977,75.97,75.975,96090000.0
2007-09-17 09:09:00,76.021,76.021,75.998,76.002,96830000.0
2007-09-17 09:10:00,75.988,75.99,75.986,75.988,117210000.0
2007-09-17 09:11:00,76.01,76.012,75.985,75.985,71710000.0
2007-09-17 09:12:00,75.996,75.996,75.953,75.957,76060000.0
2007-09-17 09:13:00,75.957,75.988,75.948,75.956,37970000.0
2007-09-17 09:14:00,75.941,75.947,75.91,75.91,77270000.0
2007-09-17 09:15:00,75.92,75.92,75.878,75.917,78500000.0
2007-09-17 09:16:00,75.895,75.927,75.895,75.903,65100000.0
2007-09-17 09:17:00,75.888,75.908,75.856,75.88,90180000.0
2007-09-17 09:18:00,75.882,75.882,75.843,75.878,67800000.0
2007-09-17 09:19:00,75.888,75.889,75.865,75.865,102400000.0
2007-09-17 09:20:00,75.885,75.887,75.86,75.883,122340000.0
2007-09-17 09:21:00,75.876,75.879,75.848,75.864,160710000.0
2007-09-17 09:22:00,75.886,75.886,75.855,75.869,106290000.0
2007-09-17 09:23:00,75.833,75.84,75.816,75.816,119770000.0
2007-09-17 09:24:00,75.844,75.844,75.783,75.787,79930000.0
2007-09-17 09:25:00,75.774,75.802,75.768,75.796,68230000.0
2007-09-17 09:26:00,75.788,75.829,75.775,75.829,90170000.0
2007-09-17 09:27:00,75.807,75.835,75.767,75.767,96380000.0
2007-09-17 09:28:00,75.767,75.777,75.716,75.725,47200000.0
2007-09-17 09:29:00,75.742,75.76,75.713,75.746,39350000.0
2007-09-17 09:30:00,75.759,75.766,75.748,75.75,26670000.0
2007-09-17 09:31:00,75.768,75.768,75.746,75.767,46410000.0
2007-09-17 09:32:00,75.768,75.795,75.765,75.781,25030000.0
2007-09-17 09:33:00,75.807,75.81,75.787,75.801,48750000.0
2007-09-17 09:34:00,75.785,75.785,75.722,75.754,46320000.0
2007-09-17 09:35:00,75.739,75.772,75.733,75.77,101760000.0
2007-09-17 09:36:00,75.766,75.766,75.726,75.741,91840000.0
2007-09-17 09:37:00,75.732,75.767,75.726,75.738,118980000.0
2007-09-17 09:38:00,75.758,75.766,75.753,75.753,82830000.0
2007-09-17 09:39:00,75.769,75.769,75.744,75.766,104200000.0
2007-09-17 09:41:00,75.723,75.741,75.704,75.735,100180000.0
2007-09-17 09:42:00,75.753,75.753,75.697,75.707,132470000.0
2007-09-17 09:43:00,75.703,75.703,75.676,75.685,133590000.0
2007-09-17 09:44:00,75.696,75.735,75.696,75.735,59650000.0
2007-09-17 09:45:00,75.741,75.741,75.718,75.72,81840000.0
2007-09-17 09:46:00,75.72,75.737,75.717,75.728,52280000.0
2007-09-17 09:47:00,75.721,75.725,75.719,75.725,50270000.0
2007-09-17 09:48:00,75.744,75.756,75.717,75.717,96840000.0
2007-09-17 09:49:00,75.723,75.725,75.705,75.709,71990000.0
2007-09-17 09:50:00,75.698,75.736,75.694,75.706,111090000.0
2007-09-17 09:51:00,75.718,75.72,75.7,75.717,98830000.0
2007-09-17 09:52:00,75.691,75.717,75.687,75.695,76480000.0
2007-09-17 09:53:00,75.678,75.699,75.649,75.699,143690000.0
2007-09-17 09:54:00,75.668,75.698,75.65,75.662,131210000.0
2007-09-17 09:55:00,75.651,75.666,75.635,75.657,103280000.0
2007-09-17 09:56:00,75.655,75.664,75.655,75.659,46830000.0
2007-09-17 09:57:00,75.7,75.708,75.677,75.708,103960000.0
2007-09-17 09:58:00,75.685,75.691,75.666,75.666,137650000.0
2007-09-17 09:59:00,75.674,75.69,75.663,75.679,79920000.0
2007-09-17 10:00:00,75.699,75.703,75.675,75.703,81460000.0
2007-09-17 10:01:00,75.672,75.692,75.672,75.692,118080000.0
2007-09-17 10:02:00,75.717,75.72,75.697,75.72,117880000.0
2007-09-17 10:03:00,75.736,75.736,75.705,75.717,98250000.0
2007-09-17 10:04:00,75.708,75.729,75.703,75.719,104410000.0
2007-09-17 10:05:00,75.712,75.73,75.705,75.705,106550000.0
2007-09-17 10:06:00,75.714,75.735,75.705,75.706,82190000.0
2007-09-17 10:07:00,75.711,75.717,75.7,75.711,77600000.0
2007-09-17 10:08:00,75.751,75.771,75.729,75.746,100490000.0
2007-09-17 10:09:00,75.757,75.758,75.71,75.735,53120000.0
2007-09-17 10:10:00,75.745,75.772,75.745,75.766,41410000.0
2007-09-17 10:11:00,75.73,75.741,75.723,75.726,47030000.0
2007-09-17 10:12:00,75.766,75.766,75.727,75.727,48130000.0
2007-09-17 10:13:00,75.736,75.77,75.726,75.726,62000000.0
2007-09-17 10:14:00,75.739,75.739,75.696,75.714,85690000.0
2007-09-17 10:15:00,75.746,75.766,75.719,75.762,66360000.0
2007-09-17 10:16:00,75.738,75.784,75.738,75.784,64540000.0
2007-09-17 10:17:00,75.765,75.793,75.765,75.781,82790000.0
2007-09-17 10:18:00,75.775,75.795,75.774,75.781,117130000.0
2007-09-17 10:19:00,75.792,75.812,75.787,75.787,87870000.0
2007-09-17 10:20:00,75.788,75.79,75.786,75.788,41770000.0
2007-09-17 10:21:00,75.824,75.83,75.799,75.828,72780000.0
2007-09-17 10:22:00,75.788,75.802,75.784,75.791,69290000.0
2007-09-17 10:23:00,75.779,75.786,75.774,75.784,68440000.0
2007-09-17 10:24:00,75.818,75.83,75.799,75.799,78390000.0
2007-09-17 10:25:00,75.828,75.829,75.827,75.829,74090000.0
2007-09-17 10:26:00,75.802,75.828,75.795,75.824,89910000.0
2007-09-17 10:27:00,75.857,75.858,75.825,75.847,75950000.0
2007-09-17 10:28:00,75.86,75.86,75.825,75.826,41030000.0
2007-09-17 10:29:00,75.809,75.829,75.799,75.802,61370000.0
2007-09-17 10:30:00,75.83,75.831,75.793,75.821,82670000.0
2007-09-17 10:31:00,75.794,75.825,75.788,75.802,88510000.0
2007-09-17 10:32:00,75.782,75.794,75.742,75.742,90490000.0
2007-09-17 10:33:00,75.767,75.779,75.746,75.778,92060000.0
2007-09-17 10:34:00,75.744,75.784,75.722,75.722,114720000.0
2007-09-17 10:35:00,75.721,75.749,75.707,75.728,80020000.0
2007-09-17 10:36:00,75.75,75.753,75.703,75.703,73620000.0
2007-09-17 10:37:00,75.707,75.744,75.706,75.741,36000000.0
2007-09-17 10:38:00,75.712,75.712,75.686,75.691,83430000.0
2007-09-17 10:39:00,75.705,75.708,75.681,75.682,88230000.0
2007-09-17 10:40:00,75.679,75.712,75.679,75.711,59570000.0
2007-09-17 10:41:00,75.704,75.73,75.704,75.72,91540000.0
2007-09-17 10:42:00,75.739,75.739,75.71,75.723,79260000.0
2007-09-17 10:43:00,75.704,75.711,75.694,75.704,110450000.0
2007-09-17 10:44:00,75.691,75.704,75.683,75.704,121600000.0
2007-09-17 10:45:00,75.718,75.718,75.684,75.687,160070000.0
2007-09-17 10:46:00,75.701,75.701,75.685,75.688,106130000.0
2007-09-17 10:47:00,75.7,75.711,75.696,75.707,121140000.0
2007-09-17 10:48:00,75.703,75.704,75.682,75.687,90460000.0
2007-09-17 10:49:00,75.685,75.726,75.685,75.726,66630000.0
2007-09-17 10:50:00,75.701,75.719,75.698,75.698,96510000.0
2007-09-17 10:51:00,75.718,75.719,75.685,75.713,107500000.0
2007-09-17 10:52:00,75.681,75.703,75.677,75.689,42910000.0
2007-09-17 10:54:00,75.691,75.7,75.671,75.691,95650000.0
2007-09-17 10:55:00,75.678,75.698,75.669,75.689,119400000.0
2007-09-17 10:56:00,75.694,75.698,75.664,75.693,145040000.0
2007-09-17 10:57:00,75.728,75.742,75.714,75.742,63880000.0
2007-09-17 10:58:00,75.716,75.739,75.715,75.735,80190000.0
2007-09-17 10:59:00,75.729,75.759,75.729,75.738,45380000.0
2007-09-17 11:00:00,75.725,75.758,75.725,75.758,52260000.0
2007-09-17 11:01:00,75.735,75.764,75.735,75.764,89720000.0
2007-09-17 11:02:00,75.745,75.756,75.745,75.756,75080000.0
2007-09-17 11:03:00,75.785,75.788,75.752,75.756,112390000.0
2007-09-17 11:04:00,75.766,75.789,75.756,75.769,109240000.0
2007-09-17 11:05:00,75.754,75.787,75.75,75.757,79230000.0
2007-09-17 11:06:00,75.762,75.763,75.731,75.739,130230000.0
2007-09-17 11:07:00,75.746,75.747,75.74,75.746,129760000.0
2007-09-17 11:08:00,75.77,75.771,75.742,75.771,107520000.0
2007-09-17 11:09:00,75.763,75.765,75.736,75.75,47770000.0
2007-09-17 11:10:00,75.742,75.76,75.735,75.746,97440000.0
2007-09-17 11:11:00,75.737,75.753,75.71,75.71,128300000.0
2007-09-17 11:12:00,75.736,75.742,75.705,75.741,78230000.0
2007-09-17 11:13:00,75.729,75.737,75.729,75.736,89020000.0
2007-09-17 11:14:00,75.732,75.738,75.706,75.729,128520000.0
2007-09-17 11:15:00,75.741,75.745,75.713,75.745,120190000.0
2007-09-17 11:16:00,75.708,75.713,75.696,75.697,99650000.0
2007-09-17 11:17:00,75.678,75.688,75.678,75.68,95100000.0
2007-09-17 11:18:00,75.711,75.711,75.688,75.688,106690000.0
2007-09-17 11:19:00,75.7,75.739,75.7,75.709,76900000.0
2007-09-17 11:20:00,75.723,75.738,75.705,75.71,75940000.0
2007-09-17 11:21:00,75.74,75.743,75.716,75.72,104070000.0
2007-09-17 11:22:00,75.696,75.719,75.687,75.702,61940000.0
2007-09-17 11:23:00,75.731,75.731,75.705,75.726,36860000.0
2007-09-17 11:24:00,75.728,75.728,75.7,75.719,46980000.0
2007-09-17 11:25:00,75.688,75.701,75.681,75.685,45020000.0
2007-09-17 11:26:00,75.681,75.688,75.68,75.686,64190000.0
2007-09-17 11:27:00,75.708,75.708,75.685,75.689,84960000.0
2007-09-17 11:28:00,75.677,75.68,75.677,75.68,54980000.0
2007-09-17 11:29:00,75.69,75.691,75.675,75.691,71000000.0
2007-09-17 11:30:00,75.715,75.716,75.682,75.684,91900000.0
2007-09-17 11:31:00,75.672,75.677,75.671,75.676,113770000.0
2007-09-17 11:32:00,75.707,75.708,75.7,75.706,98220000.0
2007-09-17 11:33:00,75.706,75.706,75.687,75.7,43130000.0
2007-09-17 11:34:00,75.677,75.689,75.677,75.679,72500000.0
2007-09-17 11:35:00,75.685,75.686,75.681,75.682,69220000.0
2007-09-17 11:36:00,75.709,75.709,75.674,75.683,72570000.0
2007-09-17 11:37:00,75.686,75.687,75.68,75.687,83020000.0
2007-09-17 11:38:00,75.682,75.688,75.681,75.688,64540000.0
2007-09-17 11:39:00,75.701,75.701,75.685,75.688,91460000.0
2007-09-17 11:40:00,75.682,75.702,75.682,75.702,76230000.0
2007-09-17 11:41:00,75.694,75.718,75.684,75.691,45460000.0
2007-09-17 11:42:00,75.718,75.72,75.694,75.707,60780000.0
2007-09-17 11:43:00,75.702,75.728,75.702,75.717,82120000.0
2007-09-17 11:44:00,75.695,75.731,75.695,75.731,82330000.0
2007-09-17 11:45:00,75.706,75.731,75.706,75.716,89370000.0
2007-09-17 11:46:00,75.701,75.706,75.692,75.704,96610000.0
2007-09-17 11:47:00,75.684,75.701,75.684,75.698,126430000.0
2007-09-17 11:48:00,75.716,75.737,75.695,75.711,74470000.0
2007-09-17 11:49:00,75.731,75.752,75.711,75.746,73800000.0
2007-09-17 11:50:00,75.741,75.749,75.712,75.712,40840000.0
2007-09-17 11:51:00,75.726,75.74,75.719,75.74,78770000.0
2007-09-17 11:52:00,75.712,75.744,75.709,75.738,83000000.0
2007-09-17 11:53:00,75.739,75.756,75.723,75.742,64820000.0
2007-09-17 11:54:00,75.753,75.759,75.73,75.73,101520000.0
2007-09-17 11:55:00,75.725,75.725,75.709,75.717,78320000.0
2007-09-17 11:56:00,75.714,75.726,75.713,75.725,102590000.0
2007-09-17 11:57:00,75.753,75.753,75.731,75.731,115560000.0
2007-09-17 11:58:00,75.737,75.749,75.735,75.735,168010000.0
2007-09-17 11:59:00,75.738,75.738,75.729,75.735,102280000.0
2007-09-17 12:00:00,75.768,75.769,75.719,75.731,115280000.0
2007-09-17 12:01:00,75.749,75.759,75.739,75.756,81210000.0
2007-09-17 12:02:00,75.748,75.748,75.708,75.708,64540000.0
2007-09-17 12:03:00,75.723,75.723,75.678,75.689,87550000.0
2007-09-17 12:04:00,75.664,75.67,75.635,75.67,97970000.0
2007-09-17 12:05:00,75.662,75.683,75.657,75.679,47750000.0
2007-09-17 12:06:00,75.687,75.688,75.661,75.664,40020000.0
2007-09-17 12:07:00,75.666,75.672,75.643,75.647,24460000.0
2007-09-17 12:08:00,75.669,75.669,75.635,75.65,49650000.0
2007-09-17 12:09:00,75.654,75.654,75.583,75.586,29650000.0
2007-09-17 12:10:00,75.59,75.613,75.59,75.6,44300000.0
2007-09-17 12:11:00,75.591,75.618,75.59,75.594,42830000.0
2007-09-17 12:12:00,75.61,75.621,75.598,75.598,100710000.0
2007-09-17 12:13:00,75.596,75.596,75.589,75.589,99200000.0
2007-09-17 12:14:00,75.604,75.631,75.603,75.63,131080000.0
2007-09-17 12:15:00,75.625,75.625,75.59,75.59,80510000.0
2007-09-17 12:16:00,75.592,75.614,75.575,75.58,110190000.0
2007-09-17 12:17:00,75.574,75.598,75.574,75.598,119890000.0
2007-09-17 12:18:00,75.602,75.612,75.589,75.606,63540000.0
2007-09-17 12:19:00,75.59,75.613,75.582,75.589,72670000.0
2007-09-17 12:20:00,75.581,75.596,75.581,75.589,23080000.0
2007-09-17 12:21:00,75.602,75.604,75.577,75.592,39000000.0
2007-09-17 12:22:00,75.61,75.61,75.575,75.605,33910000.0
2007-09-17 12:23:00,75.625,75.625,75.603,75.625,56400000.0
2007-09-17 12:24:00,75.62,75.634,75.599,75.625,123530000.0
2007-09-17 12:25:00,75.617,75.624,75.605,75.62,62520000.0
2007-09-17 12:26:00,75.631,75.632,75.603,75.624,52160000.0
2007-09-17 12:27:00,75.622,75.625,75.588,75.606,38320000.0
2007-09-17 12:28:00,75.597,75.597,75.59,75.59,63940000.0
2007-09-17 12:29:00,75.6,75.62,75.593,75.6,76170000.0
2007-09-17 12:30:00,75.638,75.638,75.597,75.605,139020000.0
2007-09-17 12:31:00,75.615,75.621,75.594,75.606,98390000.0
2007-09-17 12:32:00,75.596,75.618,75.596,75.597,105470000.0
2007-09-17 12:33:00,75.616,75.617,75.601,75.608,51290000.0
2007-09-17 12:35:00,75.6,75.607,75.6,75.606,100020000.0
2007-09-17 12:36:00,75.643,75.643,75.629,75.629,125260000.0
2007-09-17 12:37:00,75.62,75.66,75.62,75.653,138660000.0
2007-09-17 12:38:00,75.642,75.662,75.635,75.646,56760000.0
2007-09-17 12:39:00,75.662,75.67,75.644,75.649,80610000.0
2007-09-17 12:40:00,75.64,75.646,75.64,75.646,49860000.0
2007-09-17 12:41:00,75.642,75.643,75.639,75.64,49860000.0
2007-09-17 12:42:00,75.665,75.666,75.646,75.65,89880000.0
2007-09-17 12:43:00,75.637,75.646,75.636,75.645,77280000.0
2007-09-17 12:44:00,75.639,75.641,75.632,75.635,115280000.0
2007-09-17 12:45:00,75.662,75.678,75.635,75.662,99260000.0
2007-09-17 12:46:00,75.648,75.649,75.647,75.648,76770000.0
2007-09-17 12:47:00,75.639,75.648,75.639,75.64,135040000.0
2007-09-17 12:48:00,75.669,75.669,75.646,75.646,135160000.0
2007-09-17 12:49:00,75.632,75.656,75.632,75.638,102180000.0
2007-09-17 12:50:00,75.659,75.667,75.645,75.655,48620000.0
2007-09-17 12:51:00,75.679,75.68,75.645,75.655,91750000.0
2007-09-17 12:52:00,75.642,75.671,75.633,75.633,135110000.0
2007-09-17 12:53:00,75.648,75.649,75.63,75.64,85630000.0
2007-09-17 12:54:00,75.654,75.703,75.647,75.703,90940000.0
2007-09-17 12:55:00,75.692,75.716,75.686,75.701,126990000.0
2007-09-17 12:56:00,75.688,75.72,75.683,75.691,115140000.0
2007-09-17 12:57:00,75.709,75.712,75.687,75.712,100150000.0
2007-09-17 12:58:00,75.685,75.71,75.683,75.683,98280000.0
2007-09-17 12:59:00,75.699,75.711,75.686,75.702,110450000.0
2007-09-17 13:00:00,75.683,75.73,75.683,75.722,80860000.0
2007-09-17 13:01:00,75.72,75.723,75.697,75.717,82840000.0
2007-09-17 13:02:00,75.699,75.708,75.686,75.695,95240000.0
2007-09-17 13:03:00,75.728,75.73,75.682,75.682,56610000.0
2007-09-17 13:04:00,75.696,75.696,75.675,75.676,36050000.0
2007-09-17 13:05:00,75.674,75.675,75.67,75.672,49010000.0
2007-09-17 13:06:00,75.684,75.728,75.684,75.712,45410000.0
2007-09-17 13:07:00,75.688,75.69,75.674,75.679,59330000.0
2007-09-17 13:08:00,75.663,75.674,75.662,75.674,87570000.0
2007-09-17 13:09:00,75.686,75.692,75.658,75.692,57850000.0
2007-09-17 13:10:00,75.69,75.69,75.687,75.689,75630000.0
2007-09-17 13:11:00,75.663,75.687,75.66,75.675,83240000.0
2007-09-17 13:12:00,75.681,75.681,75.656,75.656,119930000.0
2007-09-17 13:13:00,75.655,75.657,75.65,75.656,97270000.0
2007-09-17 13:14:00,75.684,75.689,75.656,75.664,43790000.0
2007-09-17 13:15:00,75.701,75.701,75.669,75.678,68970000.0
2007-09-17 13:16:00,75.695,75.727,75.692,75.694,66370000.0
2007-09-17 13:17:00,75.7,75.733,75.698,75.699,66360000.0
2007-09-17 13:18:00,75.729,75.729,75.687,75.706,80240000.0
2007-09-17 13:19:00,75.687,75.688,75.68,75.688,65850000.0
2007-09-17 13:20:00,75.681,75.688,75.681,75.686,87890000.0
2007-09-17 13:21:00,75.725,75.741,75.707,75.715,73840000.0
2007-09-17 13:22:00,75.712,75.733,75.706,75.706,44580000.0
2007-09-17 13:23:00,75.723,75.733,75.722,75.733,56070000.0
2007-09-17 13:24:00,75.741,75.741,75.714,75.74,80260000.0
2007-09-17 13:25:00,75.713,75.745,75.708,75.744,83290000.0
2007-09-17 13:26:00,75.731,75.732,75.7,75.7,93420000.0
2007-09-17 13:27:00,75.703,75.73,75.695,75.697,96730000.0
2007-09-17 13:28:00,75.714,75.742,75.714,75.742,126370000.0
2007-09-17 13:29:00,75.746,75.775,75.74,75.743,76310000.0
2007-09-17 13:30:00,75.761,75.77,75.738,75.765,70040000.0
2007-09-17 13:31:00,75.735,75.761,75.733,75.761,41130000.0
2007-09-17 13:32:00,75.729,75.744,75.726,75.726,70200000.0
2007-09-17 13:33:00,75.749,75.75,75.724,75.724,80590000.0
2007-09-17 13:34:00,75.72,75.72,75.703,75.703,61150000.0
2007-09-17 13:35:00,75.709,75.71,75.707,75.708,94260000.0
2007-09-17 13:36:00,75.742,75.742,75.726,75.741,78210000.0
2007-09-17 13:37:00,75.734,75.734,75.713,75.715,105860000.0
2007-09-17 13:38:00,75.716,75.716,75.707,75.713,119720000.0
2007-09-17 13:39:00,75.744,75.748,75.738,75.743,155420000.0
2007-09-17 13:40:00,75.736,75.742,75.713,75.715,102580000.0
2007-09-17 13:41:00,75.711,75.723,75.711,75.722,126920000.0
2007-09-17 13:42:00,75.74,75.74,75.716,75.739,80300000.0
2007-09-17 13:44:00,75.725,75.732,75.716,75.716,119640000.0
2007-09-17 13:45:00,75.72,75.737,75.707,75.712,149390000.0
2007-09-17 13:46:00,75.719,75.74,75.718,75.729,156800000.0
2007-09-17 13:47:00,75.743,75.763,75.734,75.762,80200000.0
2007-09-17 13:48:00,75.763,75.763,75.733,75.741,95500000.0
2007-09-17 13:49:00,75.755,75.776,75.746,75.76,55780000.0
2007-09-17 13:51:00,75.754,75.772,75.753,75.753,114460000.0
2007-09-17 13:52:00,75.77,75.797,75.768,75.797,160210000.0
2007-09-17 13:53:00,75.795,75.825,75.792,75.806,153840000.0
2007-09-17 13:54:00,75.829,75.829,75.786,75.788,83810000.0
2007-09-17 13:56:00,75.784,75.789,75.773,75.779,94530000.0
2007-09-17 13:57:00,75.805,75.806,75.764,75.764,124670000.0
2007-09-17 13:58:00,75.768,75.78,75.767,75.78,133490000.0
2007-09-17 13:59:00,75.783,75.794,75.783,75.793,70310000.0
2007-09-17 14:00:00,75.811,75.811,75.786,75.786,87170000.0
2007-09-17 14:01:00,75.792,75.802,75.784,75.792,48100000.0
2007-09-17 14:02:00,75.778,75.788,75.764,75.788,50790000.0
2007-09-17 14:03:00,75.798,75.799,75.774,75.797,99860000.0
2007-09-17 14:04:00,75.79,75.802,75.787,75.787,72290000.0
2007-09-17 14:05:00,75.795,75.801,75.78,75.786,114090000.0
2007-09-17 14:06:00,75.805,75.808,75.784,75.8,105280000.0
2007-09-17 14:07:00,75.805,75.812,75.786,75.786,86650000.0
2007-09-17 14:08:00,75.792,75.792,75.76,75.781,140150000.0
2007-09-17 14:09:00,75.781,75.783,75.764,75.769,125650000.0
2007-09-17 14:10:00,75.779,75.79,75.772,75.79,101430000.0
2007-09-17 14:11:00,75.793,75.813,75.793,75.806,48400000.0
2007-09-17 14:12:00,75.811,75.813,75.784,75.813,89480000.0
2007-09-17 14:13:00,75.796,75.8,75.788,75.795,146120000.0
2007-09-17 14:14:00,75.792,75.809,75.787,75.795,77670000.0
2007-09-17 14:15:00,75.816,75.816,75.768,75.768,83410000.0
2007-09-17 14:16:00,75.765,75.796,75.737,75.77,119840000.0
2007-09-17 14:17:00,75.772,75.792,75.763,75.763,112680000.0
2007-09-17 14:18:00,75.776,75.781,75.747,75.772,109150000.0
2007-09-17 14:19:00,75.754,75.771,75.754,75.756,101690000.0
2007-09-17 14:20:00,75.772,75.792,75.765,75.771,113620000.0
2007-09-17 14:21:00,75.798,75.799,75.766,75.78,76470000.0
2007-09-17 14:22:00,75.769,75.788,75.765,75.769,75140000.0
2007-09-17 14:23:00,75.768,75.797,75.768,75.768,94180000.0
2007-09-17 14:24:00,75.791,75.791,75.767,75.774,54910000.0
2007-09-17 14:25:00,75.774,75.774,75.76,75.769,38980000.0
2007-09-17 14:26:00,75.778,75.79,75.769,75.779,46240000.0
2007-09-17 14:27:00,75.771,75.771,75.743,75.752,47510000.0
2007-09-17 14:28:00,75.743,75.771,75.743,75.771,60540000.0
2007-09-17 14:29:00,75.749,75.75,75.746,75.748,87910000.0
2007-09-17 14:30:00,75.738,75.781,75.728,75.748,58370000.0
2007-09-17 14:31:00,75.743,75.755,75.738,75.741,70270000.0
2007-09-17 14:32:00,75.726,75.751,75.724,75.75,87640000.0
2007-09-17 14:33:00,75.754,75.754,75.724,75.739,114770000.0
2007-09-17 14:34:00,75.736,75.759,75.728,75.729,92350000.0
2007-09-17 14:35:00,75.729,75.744,75.717,75.717,43550000.0
2007-09-17 14:36:00,75.749,75.749,75.718,75.742,77060000.0
2007-09-17 14:37:00,75.702,75.731,75.702,75.705,68100000.0
2007-09-17 14:38:00,75.718,75.729,75.706,75.707,65970000.0
2007-09-17 14:39:00,75.731,75.733,75.709,75.728,77450000.0
2007-09-17 14:40:00,75.709,75.722,75.704,75.718,68830000.0
2007-09-17 14:41:00,75.715,75.729,75.702,75.717,90050000.0
2007-09-17 14:42:00,75.739,75.755,75.705,75.755,78140000.0
2007-09-17 14:43:00,75.754,75.763,75.752,75.763,41780000.0
2007-09-17 14:44:00,75.743,75.755,75.732,75.755,63290000.0
2007-09-17 14:45:00,75.772,75.781,75.757,75.781,76580000.0
2007-09-17 14:46:00,75.763,75.774,75.763,75.772,83850000.0
2007-09-17 14:47:00,75.771,75.779,75.769,75.771,87560000.0
2007-09-17 14:48:00,75.802,75.815,75.793,75.797,98300000.0
2007-09-17 14:49:00,75.79,75.79,75.772,75.781,124660000.0
2007-09-17 14:50:00,75.79,75.812,75.788,75.812,78640000.0
2007-09-17 14:51:00,75.819,75.819,75.788,75.788,73260000.0
2007-09-17 14:52:00,75.802,75.81,75.795,75.81,35880000.0
2007-09-17 14:53:00,75.819,75.844,75.819,75.832,84670000.0
2007-09-17 14:54:00,75.841,75.842,75.825,75.825,82810000.0
2007-09-17 14:55:00,75.831,75.852,75.828,75.828,65440000.0
2007-09-17 14:56:00,75.832,75.857,75.825,75.847,94170000.0
2007-09-17 14:57:00,75.858,75.86,75.826,75.826,75310000.0
2007-09-17 14:58:00,75.829,75.83,75.811,75.826,113690000.0
2007-09-17 14:59:00,75.84,75.851,75.827,75.838,128340000.0
2007-09-17 15:00:00,75.829,75.863,75.815,75.822,162670000.0
2007-09-17 15:01:00,75.813,75.843,75.813,75.824,107160000.0
2007-09-17 15:02:00,75.85,75.854,75.826,75.846,122400000.0
2007-09-17 15:03:00,75.86,75.86,75.831,75.847,84180000.0
2007-09-17 15:04:00,75.841,75.855,75.84,75.843,65550000.0
2007-09-17 15:05:00,75.817,75.82,75.814,75.819,95440000.0
2007-09-17 15:06:00,75.85,75.85,75.817,75.831,101720000.0
2007-09-17 15:07:00,75.834,75.851,75.828,75.851,48860000.0
2007-09-17 15:08:00,75.837,75.85,75.824,75.837,38320000.0
2007-09-17 15:09:00,75.858,75.858,75.832,75.838,26020000.0
2007-09-17 15:10:00,75.837,75.872,75.837,75.849,48750000.0
2007-09-17 15:11:00,75.873,75.888,75.868,75.871,27130000.0
2007-09-17 15:12:00,75.904,75.904,75.862,75.875,40120000.0
2007-09-17 15:13:00,75.888,75.888,75.862,75.879,46140000.0
2007-09-17 15:14:00,75.892,75.892,75.875,75.875,106250000.0
2007-09-17 15:15:00,75.901,75.901,75.877,75.881,91680000.0
2007-09-17 15:16:00,75.883,75.9,75.861,75.886,114880000.0
2007-09-17 15:17:00,75.873,75.893,75.863,75.879,82790000.0
2007-09-17 15:18:00,75.913,75.913,75.876,75.89,104120000.0
2007-09-17 15:19:00,75.911,75.93,75.893,75.93,123600000.0
2007-09-17 15:20:00,75.902,75.925,75.9,75.906,58860000.0
2007-09-17 15:21:00,75.929,75.931,75.907,75.931,70950000.0
2007-09-17 15:22:00,75.911,75.928,75.892,75.909,26150000.0
2007-09-17 15:23:00,75.918,75.918,75.885,75.885,35020000.0
2007-09-17 15:24:00,75.89,75.899,75.867,75.876,39080000.0
2007-09-17 15:25:00,75.86,75.866,75.859,75.866,56400000.0
2007-09-17 15:26:00,75.86,75.877,75.853,75.855,131730000.0
2007-09-17 15:27:00,75.87,75.87,75.839,75.861,59410000.0
2007-09-17 15:28:00,75.836,75.858,75.834,75.858,46240000.0
2007-09-17 15:29:00,75.845,75.854,75.841,75.849,38030000.0
2007-09-17 15:30:00,75.88,75.88,75.85,75.864,64060000.0
2007-09-17 15:31:00,75.854,75.882,75.854,75.869,79760000.0
2007-09-17 15:32:00,75.86,75.882,75.857,75.869,135490000.0
2007-09-17 15:33:00,75.877,75.882,75.849,75.856,99630000.0
2007-09-17 15:34:00,75.873,75.891,75.865,75.884,105120000.0
2007-09-17 15:35:00,75.878,75.889,75.873,75.879,50730000.0
2007-09-17 15:36:00,75.901,75.911,75.876,75.895,38000000.0
2007-09-17 15:37:00,75.919,75.935,75.899,75.924,56120000.0
2007-09-17 15:38:00,75.899,75.914,75.893,75.893,70270000.0
2007-09-17 15:39:00,75.905,75.921,75.894,75.904,53180000.0
2007-09-17 15:40:00,75.892,75.92,75.885,75.894,60810000.0
2007-09-17 15:41:00,75.902,75.919,75.896,75.896,69890000.0
2007-09-17 15:42:00,75.907,75.907,75.876,75.898,59150000.0
2007-09-17 15:43:00,75.881,75.898,75.867,75.898,66120000.0
2007-09-17 15:44:00,75.89,75.909,75.886,75.888,41200000.0
2007-09-17 15:45:00,75.907,75.907,75.859,75.875,53850000.0
2007-09-17 15:46:00,75.879,75.908,75.875,75.875,113690000.0
2007-09-17 15:47:00,75.882,75.909,75.874,75.909,68390000.0
2007-09-17 15:48:00,75.93,75.93,75.913,75.919,54210000.0
2007-09-17 15:50:00,75.893,75.896,75.89,75.896,102160000.0
2007-09-17 15:51:00,75.92,75.92,75.884,75.903,130180000.0
2007-09-17 15:52:00,75.917,75.942,75.916,75.928,128560000.0
2007-09-17 15:53:00,75.937,75.977,75.936,75.952,66580000.0
2007-09-17 15:54:00,75.999,75.999,75.957,75.957,85820000.0
2007-09-17 15:55:00,75.962,75.982,75.957,75.971,47580000.0
2007-09-17 15:56:00,75.957,75.975,75.946,75.964,58900000.0
2007-09-17 15:57:00,75.959,75.97,75.942,75.942,98320000.0
2007-09-17 15:58:00,75.946,75.959,75.931,75.948,69610000.0
2007-09-17 15:59:00,75.944,75.952,75.942,75.951,107350000.0
2007-09-17 16:00:00,75.951,75.978,75.951,75.969,96570000.0
2007-09-17 16:01:00,75.957,75.978,75.949,75.954,80300000.0
2007-09-17 16:02:00,75.94,75.947,75.939,75.945,143850000.0
2007-09-17 16:03:00,75.971,75.971,75.945,75.953,131470000.0
2007-09-17 16:04:00,75.941,75.945,75.939,75.943,100520000.0
2007-09-17 16:05:00,75.964,75.966,75.946,75.954,44620000.0
2007-09-17 16:06:00,75.969,75.969,75.937,75.944,95270000.0
2007-09-17 16:07:00,75.931,75.953,75.924,75.931,124430000.0
2007-09-17 16:08:00,75.925,75.949,75.925,75.948,79940000.0
2007-09-17 16:09:00,75.951,75.951,75.932,75.949,76610000.0
2007-09-17 16:10:00,75.944,75.961,75.944,75.955,128120000.0
2007-09-17 16:11:00,75.965,75.965,75.944,75.959,119350000.0
2007-09-17 16:12:00,75.966,75.98,75.955,75.955,95900000.0
2007-09-17 16:13:00,75.954,75.955,75.944,75.944,93700000.0
2007-09-17 16:14:00,75.958,75.994,75.955,75.994,101540000.0
2007-09-17 16:15:00,75.978,76.02,75.978,76.006,79090000.0
2007-09-17 16:16:00,76.026,76.026,76.02,76.025,85220000.0
2007-09-17 16:17:00,76.015,76.019,75.993,75.995,93830000.0
2007-09-17 16:18:00,76.012,76.012,75.987,75.992,51270000.0
2007-09-17 16:19:00,75.985,76.011,75.984,76.001,36300000.0
2007-09-17 16:20:00,76.012,76.029,76.001,76.023,53880000.0
2007-09-17 16:21:00,76.025,76.026,75.991,75.993,44240000.0
2007-09-17 16:22:00,76.002,76.009,75.987,75.987,61920000.0
2007-09-17 16:23:00,76.006,76.013,75.986,75.992,87700000.0
2007-09-17 16:24:00,76.022,76.023,75.976,75.985,61190000.0
2007-09-17 16:25:00,75.973,75.992,75.965,75.966,66320000.0
2007-09-17 16:26:00,75.971,75.99,75.968,75.99,84110000.0
2007-09-17 16:27:00,75.983,75.983,75.947,75.954,117200000.0
2007-09-17 16:28:00,75.953,75.963,75.935,75.945,86300000.0
2007-09-17 16:29:00,75.959,75.962,75.956,75.961,39550000.0
2007-09-17 16:30:00,75.962,75.967,75.934,75.95,71200000.0
2007-09-17 16:31:00,75.931,75.934,75.917,75.923,65990000.0
2007-09-17 16:32:00,75.927,75.948,75.927,75.946,67610000.0
2007-09-17 16:33:00,75.947,75.948,75.891,75.891,82390000.0
2007-09-17 16:34:00,75.901,75.911,75.885,75.911,74500000.0
2007-09-17 16:35:00,75.908,75.913,75.881,75.895,93760000.0
2007-09-17 16:36:00,75.916,75.93,75.898,75.915,79200000.0
2007-09-17 16:37:00,75.908,75.92,75.902,75.908,46020000.0
2007-09-17 16:38:00,75.911,75.943,75.911,75.933,56680000.0
2007-09-17 16:39:00,75.939,75.952,75.907,75.907,80170000.0
2007-09-17 16:40:00,75.919,75.941,75.903,75.927,86360000.0
2007-09-17 16:41:00,75.922,75.939,75.919,75.92,94260000.0
2007-09-17 16:42:00,75.948,75.95,75.897,75.925,98720000.0
2007-09-17 16:43:00,75.917,75.947,75.914,75.923,125710000.0
2007-09-17 16:44:00,75.933,75.947,75.92,75.944,70030000.0
2007-09-17 16:45:00,75.927,75.938,75.916,75.925,71600000.0
2007-09-17 16:46:00,75.934,75.95,75.917,75.937,40550000.0
2007-09-17 16:47:00,75.92,75.93,75.916,75.917,78160000.0
2007-09-17 16:48:00,75.936,75.938,75.907,75.931,82420000.0
2007-09-17 16:49:00,75.897,75.949,75.896,75.927,71460000.0
2007-09-17 16:50:00,75.897,75.91,75.876,75.882,94230000.0
2007-09-17 16:51:00,75.898,75.908,75.891,75.894,70980000.0
2007-09-17 16:52:00,75.872,75.883,75.867,75.868,102460000.0
2007-09-17 16:53:00,75.879,75.896,75.864,75.888,114160000.0
2007-09-17 16:54:00,75.898,75.898,75.847,75.85,160540000.0
2007-09-17 16:55:00,75.857,75.857,75.829,75.834,104820000.0
2007-09-17 16:56:00,75.849,75.873,75.842,75.859,125810000.0
2007-09-17 16:57:00,75.883,75.883,75.844,75.844,83850000.0
2007-09-17 16:58:00,75.855,75.892,75.855,75.887,74220000.0
2007-09-17 16:59:00,75.86,75.865,75.824,75.835,88400000.0
2007-09-17 17:00:00,75.833,75.861,75.827,75.861,101400000.0
2007-09-17 17:01:00,75.854,75.882,75.854,75.874,48640000.0
2007-09-17 17:02:00,75.855,75.88,75.855,75.859,46300000.0
2007-09-17 17:03:00,75.885,75.902,75.853,75.885,26330000.0
2007-09-17 17:04:00,75.869,75.894,75.864,75.878,44160000.0
2007-09-17 17:05:00,75.896,75.914,75.894,75.894,23970000.0
2007-09-17 17:06:00,75.918,75.925,75.909,75.92,42690000.0
2007-09-17 17:07:00,75.906,75.913,75.89,75.892,43880000.0
2007-09-17 17:08:00,75.895,75.896,75.889,75.895,102810000.0
2007-09-17 17:09:00,75.921,75.921,75.892,75.905,85100000.0
2007-09-17 17:10:00,75.9,75.907,75.899,75.899,107960000.0
2007-09-17 17:11:00,75.908,75.908,75.9,75.9,83530000.0
2007-09-17 17:12:00,75.942,75.942,75.911,75.923,102230000.0
2007-09-17 17:13:00,75.904,75.916,75.896,75.903,117380000.0
2007-09-17 17:14:00,75.899,75.973,75.899,75.973,69520000.0
2007-09-17 17:15:00,75.983,75.983,75.958,75.973,65040000.0
2007-09-17 17:16:00,75.975,75.987,75.961,75.987,23920000.0
2007-09-17 17:17:00,75.971,76.0,75.965,75.998,30370000.0
2007-09-17 17:18:00,76.013,76.013,75.984,75.984,33030000.0
2007-09-17 17:19:00,75.987,75.991,75.962,75.98,50330000.0
2007-09-17 17:20:00,76.0,76.0,75.978,75.983,128040000.0
2007-09-17 17:21:00,76.002,76.002,75.973,75.973,60630000.0
2007-09-17 17:22:00,75.983,76.0,75.974,76.0,50880000.0
2007-09-17 17:23:00,75.997,76.01,75.976,75.977,37300000.0
2007-09-17 17:24:00,75.99,76.01,75.99,75.997,58410000.0
2007-09-17 17:25:00,76.008,76.008,75.963,75.993,76110000.0
2007-09-17 17:26:00,75.966,75.989,75.966,75.97,152080000.0
2007-09-17 17:27:00,75.982,75.982,75.951,75.959,94280000.0
2007-09-17 17:28:00,75.991,75.991,75.965,75.967,102930000.0
2007-09-17 17:29:00,75.989,76.0,75.982,75.994,44410000.0
2007-09-17 17:30:00,75.999,76.003,75.949,75.95,40410000.0
2007-09-17 17:31:00,75.962,75.971,75.947,75.947,52540000.0
2007-09-17 17:32:00,75.948,75.95,75.947,75.948,71400000.0
2007-09-17 17:33:00,75.973,75.976,75.893,75.957,46300000.0
2007-09-17 17:34:00,75.944,75.966,75.936,75.966,58500000.0
2007-09-17 17:35:00,75.971,75.997,75.966,75.972,71010000.0
2007-09-17 17:36:00,75.999,76.001,75.977,75.978,58360000.0
2007-09-17 17:37:00,75.985,75.985,75.966,75.966,68950000.0
2007-09-17 17:38:00,75.981,75.986,75.979,75.979,43690000.0
2007-09-17 17:39:00,75.982,75.982,75.93,75.93,54260000.0
2007-09-17 17:40:00,75.931,75.931,75.903,75.913,107750000.0
2007-09-17 17:41:00,75.911,75.936,75.905,75.934,66290000.0
2007-09-17 17:42:00,75.961,75.961,75.941,75.941,48120000.0
2007-09-17 17:43:00,75.936,75.94,75.925,75.927,69680000.0
2007-09-17 17:44:00,75.924,75.944,75.917,75.922,113540000.0
2007-09-17 17:45:00,75.936,75.94,75.914,75.94,95200000.0
2007-09-17 17:46:00,75.929,75.952,75.925,75.936,47740000.0
2007-09-17 17:47:00,75.929,75.936,75.928,75.934,76760000.0
2007-09-17 17:48:00,75.959,75.959,75.938,75.941,20860000.0
2007-09-17 17:49:00,75.926,75.94,75.91,75.911,63220000.0
2007-09-17 17:50:00,75.914,75.921,75.897,75.921,86240000.0
2007-09-17 17:51:00,75.932,75.932,75.89,75.89,82750000.0
2007-09-17 17:52:00,75.9,75.911,75.887,75.896,67580000.0
2007-09-17 17:53:00,75.904,75.907,75.852,75.858,104600000.0
2007-09-17 17:54:00,75.885,75.885,75.807,75.807,112720000.0
2007-09-17 17:55:00,75.802,75.826,75.783,75.81,118300000.0
2007-09-17 17:56:00,75.787,75.828,75.785,75.795,83120000.0
2007-09-17 17:57:00,75.812,75.82,75.788,75.807,75790000.0
2007-09-17 17:58:00,75.815,75.822,75.796,75.804,88910000.0
2007-09-17 17:59:00,75.796,75.836,75.796,75.836,83040000.0
2007-09-17 18:00:00,75.826,75.85,75.826,75.835,81530000.0
2007-09-17 18:01:00,75.856,75.895,75.835,75.864,63130000.0
2007-09-17 18:02:00,75.897,75.92,75.897,75.903,82230000.0
2007-09-17 18:03:00,75.919,75.921,75.876,75.89,79700000.0
2007-09-17 18:04:00,75.866,75.887,75.865,75.87,79700000.0
2007-09-17 18:05:00,75.852,75.863,75.825,75.839,69820000.0
2007-09-17 18:06:00,75.803,75.817,75.778,75.796,118070000.0
2007-09-17 18:07:00,75.809,75.82,75.786,75.802,75310000.0
2007-09-17 18:08:00,75.786,75.82,75.785,75.799,98790000.0
2007-09-17 18:09:00,75.817,75.833,75.816,75.826,90250000.0
2007-09-17 18:10:00,75.841,75.852,75.822,75.841,75640000.0
2007-09-17 18:11:00,75.832,75.838,75.81,75.813,126270000.0
2007-09-17 18:12:00,75.828,75.856,75.818,75.834,116690000.0
2007-09-17 18:13:00,75.836,75.844,75.822,75.838,67400000.0
2007-09-17 18:14:00,75.836,75.861,75.836,75.852,74570000.0
2007-09-17 18:15:00,75.891,75.908,75.879,75.885,97730000.0
2007-09-17 18:16:00,75.918,75.919,75.897,75.919,62840000.0
2007-09-17 18:17:00,75.889,75.889,75.867,75.878,50530000.0
2007-09-17 18:18:00,75.871,75.872,75.854,75.87,75420000.0
2007-09-17 18:20:00,75.867,75.881,75.867,75.881,111570000.0
2007-09-17 18:21:00,75.888,75.89,75.882,75.883,147550000.0
2007-09-17 18:22:00,75.866,75.887,75.865,75.882,152850000.0
2007-09-17 18:23:00,75.87,75.879,75.869,75.869,77750000.0
2007-09-17 18:24:00,75.902,75.903,75.876,75.886,96730000.0
2007-09-17 18:25:00,75.864,75.883,75.863,75.878,53980000.0
2007-09-17 18:26:00,75.869,75.89,75.869,75.88,55720000.0
2007-09-17 18:27:00,75.894,75.928,75.887,75.891,114300000.0
2007-09-17 18:28:00,75.904,75.915,75.894,75.894,86390000.0
2007-09-17 18:29:00,75.909,75.927,75.907,75.927,130810000.0
2007-09-17 18:30:00,75.926,75.945,75.918,75.945,122790000.0
2007-09-17 18:31:00,75.912,75.93,75.906,75.93,100620000.0
2007-09-17 18:33:00,75.936,75.937,75.911,75.925,116890000.0
2007-09-17 18:34:00,75.918,75.948,75.918,75.947,152250000.0
2007-09-17 18:35:00,75.944,75.978,75.943,75.977,143420000.0
2007-09-17 18:36:00,75.978,75.979,75.917,75.956,65360000.0
2007-09-17 18:37:00,75.928,75.951,75.928,75.951,96380000.0
2007-09-17 18:38:00,75.924,75.949,75.924,75.949,55130000.0
2007-09-17 18:39:00,75.944,75.947,75.913,75.922,64430000.0
2007-09-17 18:40:00,75.912,75.933,75.91,75.919,108370000.0
2007-09-17 18:41:00,75.913,75.921,75.904,75.904,81780000.0
2007-09-17 18:42:00,75.921,75.924,75.895,75.902,134710000.0
2007-09-17 18:43:00,75.914,75.924,75.91,75.924,124650000.0
2007-09-17 18:44:00,75.908,75.909,75.907,75.908,97300000.0
2007-09-17 18:45:00,75.946,75.947,75.938,75.939,155360000.0
2007-09-17 18:46:00,75.923,75.941,75.913,75.927,144960000.0
2007-09-17 18:47:00,75.913,75.949,75.913,75.927,127170000.0
2007-09-17 18:48:00,75.971,75.972,75.951,75.969,54370000.0
2007-09-17 18:49:00,75.951,75.951,75.934,75.934,112900000.0
2007-09-17 18:50:00,75.924,75.94,75.924,75.94,159700000.0
2007-09-17 18:51:00,75.928,75.938,75.915,75.927,96140000.0
2007-09-17 18:52:00,75.95,75.95,75.932,75.938,93170000.0
2007-09-17 18:54:00,75.953,75.953,75.921,75.942,110930000.0
2007-09-17 18:56:00,75.923,75.937,75.912,75.926,116010000.0
2007-09-17 18:57:00,75.951,75.952,75.932,75.943,153640000.0
2007-09-17 18:58:00,75.919,75.94,75.916,75.928,160170000.0
2007-09-17 18:59:00,75.935,75.952,75.934,75.952,83070000.0
2007-09-17 19:00:00,75.962,75.962,75.934,75.942,98740000.0
2007-09-17 19:01:00,75.93,75.938,75.925,75.925,63460000.0
2007-09-17 19:02:00,75.925,75.925,75.917,75.919,58960000.0
2007-09-17 19:03:00,75.952,75.953,75.942,75.946,111840000.0
2007-09-17 19:05:00,75.927,75.928,75.918,75.919,114070000.0
2007-09-17 19:06:00,75.949,75.951,75.916,75.916,143340000.0
2007-09-17 19:07:00,75.923,75.94,75.909,75.933,140630000.0
2007-09-17 19:08:00,75.94,75.946,75.926,75.931,71040000.0
2007-09-17 19:09:00,75.951,75.951,75.923,75.937,92720000.0
2007-09-17 19:10:00,75.948,75.95,75.947,75.949,57200000.0
2007-09-17 19:11:00,75.931,75.961,75.922,75.948,61190000.0
2007-09-17 19:12:00,75.964,75.968,75.935,75.949,107530000.0
2007-09-17 19:13:00,75.946,75.949,75.932,75.942,84770000.0
2007-09-17 19:14:00,75.924,75.925,75.915,75.916,140860000.0
2007-09-17 19:15:00,75.93,75.939,75.915,75.932,113290000.0
2007-09-17 19:16:00,75.944,75.945,75.923,75.932,89550000.0
2007-09-17 19:17:00,75.931,75.943,75.926,75.94,155440000.0
2007-09-17 19:18:00,75.951,75.951,75.924,75.927,138420000.0
2007-09-17 19:19:00,75.944,75.953,75.943,75.943,113880000.0
2007-09-17 19:20:00,75.949,75.952,75.936,75.936,48710000.0
2007-09-17 19:21:00,75.948,75.948,75.923,75.931,120100000.0
2007-09-17 19:22:00,75.921,75.928,75.918,75.92,153750000.0
2007-09-17 19:23:00,75.932,75.942,75.932,75.942,93700000.0
2007-09-17 19:24:00,75.944,75.944,75.925,75.939,101070000.0
2007-09-17 19:25:00,75.929,75.929,75.917,75.921,141780000.0
2007-09-17 19:27:00,75.948,75.951,75.944,75.947,103350000.0
2007-09-17 19:29:00,75.917,75.94,75.917,75.94,130520000.0
2007-09-17 19:30:00,75.955,75.955,75.945,75.945,154190000.0
2007-09-17 19:31:00,75.926,75.932,75.917,75.918,155370000.0
2007-09-17 19:32:00,75.918,75.936,75.899,75.906,76690000.0
2007-09-17 19:33:00,75.926,75.927,75.919,75.921,103000000.0
2007-09-17 19:34:00,75.889,75.89,75.887,75.889,62760000.0
2007-09-17 19:35:00,75.918,75.918,75.877,75.885,68190000.0
2007-09-17 19:36:00,75.894,75.9,75.875,75.9,118560000.0
2007-09-17 19:38:00,75.874,75.886,75.872,75.884,112910000.0
2007-09-17 19:39:00,75.9,75.901,75.873,75.883,167180000.0
2007-09-17 19:40:00,75.877,75.904,75.877,75.904,150640000.0
2007-09-17 19:42:00,75.906,75.907,75.898,75.903,108870000.0
2007-09-17 19:45:00,75.92,75.922,75.895,75.922,100260000.0
2007-09-17 19:47:00,75.889,75.899,75.882,75.89,124330000.0
2007-09-17 19:48:00,75.921,75.921,75.893,75.903,158900000.0
2007-09-17 19:49:00,75.9,75.924,75.9,75.923,155280000.0
2007-09-17 19:50:00,75.895,75.919,75.895,75.919,76060000.0
2007-09-17 19:51:00,75.924,75.927,75.919,75.92,95480000.0
2007-09-17 19:53:00,75.885,75.896,75.882,75.896,127610000.0
2007-09-17 19:54:00,75.901,75.904,75.885,75.886,158770000.0
2007-09-17 19:55:00,75.897,75.93,75.897,75.904,153600000.0
2007-09-17 19:56:00,75.885,75.895,75.884,75.895,78320000.0
2007-09-17 19:57:00,75.914,75.914,75.888,75.888,103010000.0
2007-09-17 19:58:00,75.87,75.877,75.869,75.871,53230000.0
2007-09-17 19:59:00,75.865,75.876,75.852,75.876,61470000.0
2007-09-17 20:00:00,75.884,75.888,75.879,75.883,113020000.0
2007-09-17 20:02:00,75.882,75.893,75.876,75.876,123340000.0
2007-09-17 20:03:00,75.884,75.884,75.869,75.88,158880000.0
2007-09-17 20:04:00,75.842,75.877,75.818,75.851,153370000.0
2007-09-17 20:05:00,75.852,75.861,75.844,75.844,81580000.0
2007-09-17 20:06:00,75.86,75.86,75.832,75.835,98670000.0
2007-09-17 20:07:00,75.848,75.85,75.847,75.849,60800000.0
2007-09-17 20:09:00,75.874,75.878,75.846,75.848,120730000.0
2007-09-17 20:10:00,75.868,75.87,75.862,75.863,157850000.0
2007-09-17 20:11:00,75.843,75.849,75.839,75.84,156320000.0
2007-09-17 20:12:00,75.877,75.877,75.87,75.87,83440000.0
2007-09-17 20:13:00,75.853,75.863,75.853,75.862,100580000.0
2007-09-17 20:14:00,75.857,75.858,75.845,75.852,58510000.0
2007-09-17 20:15:00,75.875,75.875,75.846,75.864,64450000.0
2007-09-17 20:18:00,75.878,75.878,75.868,75.87,110300000.0
2007-09-17 20:19:00,75.845,75.845,75.834,75.834,153920000.0
2007-09-17 20:20:00,75.833,75.855,75.833,75.835,153970000.0
2007-09-17 20:21:00,75.877,75.877,75.846,75.847,80610000.0
2007-09-17 20:22:00,75.835,75.861,75.835,75.858,99010000.0
2007-09-17 20:23:00,75.828,75.837,75.828,75.837,65490000.0
2007-09-17 20:24:00,75.859,75.859,75.854,75.857,60470000.0
2007-09-17 20:25:00,75.856,75.877,75.847,75.877,114280000.0
2007-09-17 20:26:00,75.846,75.883,75.846,75.883,86630000.0
2007-09-17 20:27:00,75.881,75.881,75.841,75.841,134530000.0
2007-09-17 20:29:00,75.853,75.876,75.853,75.874,113460000.0
2007-09-17 20:30:00,75.882,75.882,75.862,75.877,155300000.0
2007-09-17 20:32:00,75.875,75.897,75.875,75.88,124480000.0
2007-09-17 20:33:00,75.898,75.899,75.87,75.874,153470000.0
2007-09-17 20:34:00,75.871,75.907,75.871,75.907,152120000.0
2007-09-17 20:36:00,75.904,75.911,75.899,75.902,107650000.0
2007-09-17 20:39:00,75.906,75.91,75.895,75.908,127850000.0
2007-09-17 20:40:00,75.882,75.893,75.88,75.882,150390000.0
2007-09-17 20:41:00,75.873,75.889,75.873,75.885,161200000.0
2007-09-17 20:42:00,75.921,75.926,75.891,75.896,74570000.0
2007-09-17 20:43:00,75.872,75.877,75.87,75.87,99560000.0
2007-09-17 20:44:00,75.879,75.892,75.875,75.892,54380000.0
2007-09-17 20:45:00,75.906,75.906,75.898,75.899,60690000.0
2007-09-17 20:46:00,75.875,75.879,75.874,75.875,115120000.0
2007-09-17 20:48:00,75.915,75.916,75.908,75.908,127610000.0
2007-09-17 20:49:00,75.872,75.893,75.865,75.888,156330000.0
2007-09-17 20:50:00,75.876,75.887,75.851,75.866,148410000.0
2007-09-17 20:51:00,75.873,75.873,75.856,75.861,80610000.0
2007-09-17 20:52:00,75.895,75.899,75.889,75.896,98200000.0
2007-09-17 20:53:00,75.871,75.878,75.87,75.871,61400000.0
2007-09-17 20:54:00,75.913,75.913,75.867,75.867,61680000.0
2007-09-17 20:56:00,75.866,75.869,75.858,75.866,116320000.0
2007-09-17 20:57:00,75.902,75.903,75.872,75.876,156980000.0
2007-09-17 20:59:00,75.9,75.923,75.885,75.907,125680000.0
2007-09-17 21:00:00,75.897,75.925,75.885,75.885,150240000.0
2007-09-17 21:03:00,75.911,75.911,75.896,75.896,129510000.0
2007-09-17 21:04:00,75.878,75.88,75.873,75.874,156540000.0
2007-09-17 21:05:00,75.863,75.873,75.862,75.868,169890000.0
2007-09-17 21:06:00,75.906,75.91,75.9,75.9,77540000.0
2007-09-17 21:07:00,75.879,75.88,75.876,75.878,95830000.0
2007-09-17 21:09:00,75.909,75.911,75.904,75.907,123370000.0
2007-09-17 21:10:00,75.892,75.899,75.891,75.893,164070000.0
2007-09-17 21:12:00,75.932,75.932,75.913,75.913,112650000.0
2007-09-17 21:13:00,75.918,75.92,75.912,75.913,158550000.0
2007-09-17 21:14:00,75.911,75.921,75.907,75.918,150900000.0
2007-09-17 21:15:00,75.951,75.952,75.929,75.931,80660000.0
2007-09-17 21:16:00,75.919,75.92,75.917,75.918,95490000.0
2007-09-17 21:17:00,75.927,75.927,75.922,75.922,56780000.0
2007-09-17 21:18:00,75.946,75.946,75.937,75.937,68630000.0
2007-09-17 21:19:00,75.925,75.929,75.924,75.925,113250000.0
2007-09-17 21:20:00,75.935,75.937,75.929,75.929,87680000.0
2007-09-17 21:21:00,75.952,75.954,75.921,75.929,136650000.0
2007-09-17 21:23:00,75.939,75.941,75.934,75.938,118550000.0
2007-09-17 21:24:00,75.97,75.97,75.927,75.929,156160000.0
2007-09-17 21:25:00,75.933,75.942,75.932,75.939,165700000.0
2007-09-17 21:26:00,75.923,75.927,75.921,75.922,85100000.0
2007-09-17 21:27:00,75.958,75.958,75.949,75.95,91440000.0
2007-09-17 21:28:00,75.907,75.908,75.901,75.905,60150000.0
2007-09-17 21:29:00,75.902,75.905,75.899,75.9,63120000.0
2007-09-17 21:30:00,75.917,75.921,75.894,75.894,110370000.0
2007-09-17 21:31:00,75.895,75.895,75.891,75.892,85730000.0
2007-09-17 21:33:00,75.918,75.919,75.907,75.909,126100000.0
2007-09-17 21:34:00,75.898,75.9,75.892,75.893,156240000.0
2007-09-17 21:35:00,75.882,75.897,75.88,75.888,159950000.0
2007-09-17 21:36:00,75.925,75.926,75.92,75.922,82190000.0
2007-09-17 21:38:00,75.896,75.897,75.888,75.89,115390000.0
2007-09-17 21:39:00,75.915,75.916,75.904,75.904,152490000.0
2007-09-17 21:41:00,75.898,75.902,75.889,75.896,112380000.0
2007-09-17 21:42:00,75.938,75.938,75.899,75.899,150970000.0
2007-09-17 21:43:00,75.903,75.911,75.901,75.909,144110000.0
2007-09-17 21:44:00,75.915,75.919,75.908,75.908,74050000.0
2007-09-17 21:45:00,75.938,75.943,75.925,75.926,94970000.0
2007-09-17 21:46:00,75.911,75.918,75.908,75.912,52650000.0
2007-09-17 21:47:00,75.919,75.919,75.908,75.91,64630000.0
2007-09-17 21:48:00,75.936,75.94,75.924,75.928,115200000.0
2007-09-17 21:49:00,75.905,75.91,75.904,75.907,86560000.0
2007-09-17 21:50:00,75.907,75.915,75.901,75.904,127430000.0
2007-09-17 21:51:00,75.936,75.938,75.902,75.924,127260000.0
2007-09-17 21:52:00,75.906,75.907,75.899,75.907,98400000.0
2007-09-17 21:53:00,75.902,75.915,75.902,75.908,163750000.0
2007-09-17 21:54:00,75.939,75.939,75.923,75.923,151450000.0
2007-09-17 21:56:00,75.909,75.911,75.904,75.907,115940000.0
2007-09-17 21:57:00,75.934,75.936,75.915,75.915,155960000.0
2007-09-17 21:58:00,75.903,75.912,75.902,75.909,163270000.0
2007-09-17 22:00:00,75.939,75.939,75.896,75.911,127320000.0
2007-09-17 22:01:00,75.917,75.917,75.905,75.905,155110000.0
2007-09-17 22:02:00,75.894,75.904,75.894,75.903,167250000.0
2007-09-17 22:03:00,75.932,75.932,75.906,75.908,88090000.0
2007-09-17 22:06:00,75.935,75.937,75.929,75.931,120410000.0
2007-09-17 22:07:00,75.902,75.911,75.898,75.904,157590000.0
2007-09-17 22:09:00,75.945,75.947,75.938,75.939,118480000.0
2007-09-17 22:10:00,75.896,75.896,75.887,75.891,165850000.0
2007-09-17 22:11:00,75.885,75.897,75.885,75.892,150270000.0
2007-09-17 22:12:00,75.924,75.929,75.919,75.923,76920000.0
2007-09-17 22:13:00,75.896,75.896,75.891,75.896,103390000.0
2007-09-17 22:15:00,75.931,75.932,75.912,75.914,110280000.0
2007-09-17 22:18:00,75.948,75.951,75.944,75.947,121060000.0
2007-09-17 22:19:00,75.923,75.931,75.92,75.922,152730000.0
2007-09-17 22:20:00,75.933,75.947,75.931,75.933,158610000.0
2007-09-17 22:21:00,75.958,75.959,75.957,75.958,75010000.0
2007-09-17 22:23:00,75.939,75.941,75.934,75.938,126300000.0
2007-09-17 22:24:00,75.961,75.961,75.931,75.931,151440000.0
2007-09-17 22:25:00,75.913,75.923,75.912,75.919,157900000.0
2007-09-17 22:27:00,75.959,75.961,75.954,75.958,105610000.0
2007-09-17 22:29:00,75.913,75.916,75.909,75.916,125430000.0
2007-09-17 22:30:00,75.955,75.956,75.945,75.945,156450000.0
2007-09-17 22:31:00,75.903,75.912,75.902,75.909,163470000.0
2007-09-17 22:33:00,75.931,75.931,75.9,75.9,122690000.0
2007-09-17 22:34:00,75.893,75.893,75.88,75.883,154120000.0
2007-09-17 22:36:00,75.918,75.918,75.907,75.909,109700000.0
2007-09-17 22:38:00,75.879,75.881,75.874,75.877,119560000.0
2007-09-17 22:39:00,75.9,75.907,75.887,75.887,159580000.0
2007-09-17 22:40:00,75.873,75.882,75.872,75.879,149960000.0
2007-09-17 22:41:00,75.888,75.889,75.887,75.888,83580000.0
2007-09-17 22:42:00,75.919,75.92,75.917,75.918,99370000.0
2007-09-17 22:45:00,75.918,75.919,75.907,75.908,116430000.0
2007-09-17 22:46:00,75.878,75.88,75.873,75.874,162630000.0
2007-09-17 22:47:00,75.883,75.891,75.88,75.883,149970000.0
2007-09-17 22:48:00,75.893,75.893,75.874,75.874,82550000.0
2007-09-17 22:49:00,75.876,75.876,75.869,75.87,95210000.0
2007-09-17 22:50:00,75.859,75.864,75.855,75.863,60840000.0
2007-09-17 22:51:00,75.907,75.907,75.898,75.899,61350000.0
2007-09-17 22:52:00,75.859,75.867,75.859,75.863,110400000.0
2007-09-17 22:53:00,75.857,75.866,75.856,75.866,89570000.0
2007-09-17 22:54:00,75.895,75.896,75.885,75.886,141150000.0
2007-09-17 22:56:00,75.876,75.876,75.869,75.869,118520000.0
2007-09-17 22:57:00,75.888,75.89,75.882,75.883,162210000.0
2007-09-17 22:59:00,75.919,75.921,75.915,75.918,125720000.0
2007-09-17 23:00:00,75.952,75.953,75.944,75.944,158240000.0
2007-09-17 23:01:00,75.863,75.873,75.862,75.868,155010000.0
2007-09-17 23:02:00,75.878,75.88,75.877,75.877,72640000.0
2007-09-17 23:03:00,75.894,75.895,75.873,75.873,99450000.0
2007-09-17 23:05:00,75.877,75.877,75.869,75.87,110840000.0
2007-09-17 23:06:00,75.892,75.893,75.871,75.876,153140000.0
2007-09-17 23:09:00,75.908,75.908,75.868,75.868,117820000.0
2007-09-17 23:10:00,75.844,75.854,75.84,75.85,160340000.0
2007-09-17 23:12:00,75.886,75.886,75.879,75.879,112610000.0
2007-09-17 23:14:00,75.869,75.877,75.862,75.871,114140000.0
2007-09-17 23:15:00,75.895,75.895,75.863,75.863,166640000.0
2007-09-17 23:16:00,75.842,75.851,75.84,75.84,153920000.0
2007-09-17 23:18:00,75.873,75.873,75.852,75.852,123650000.0
2007-09-17 23:19:00,75.858,75.86,75.852,75.853,156970000.0
2007-09-17 23:21:00,75.864,75.867,75.86,75.861,115220000.0
2007-09-17 23:24:00,75.906,75.907,75.899,75.901,126800000.0
2007-09-17 23:25:00,75.848,75.85,75.843,75.844,150090000.0
2007-09-17 23:26:00,75.828,75.83,75.816,75.823,159110000.0
2007-09-17 23:27:00,75.831,75.831,75.809,75.818,84170000.0
2007-09-17 23:28:00,75.813,75.823,75.813,75.817,93840000.0
2007-09-17 23:29:00,75.826,75.827,75.821,75.822,58210000.0
2007-09-17 23:30:00,75.856,75.856,75.847,75.848,58850000.0
2007-09-17 23:31:00,75.825,75.829,75.825,75.825,111160000.0
2007-09-17 23:33:00,75.859,75.861,75.855,75.858,114790000.0
2007-09-17 23:34:00,75.82,75.825,75.814,75.82,155250000.0
2007-09-17 23:35:00,75.806,75.813,75.792,75.813,164070000.0
2007-09-17 23:36:00,75.833,75.833,75.815,75.822,79380000.0
2007-09-17 23:37:00,75.799,75.804,75.791,75.803,105560000.0
2007-09-17 23:38:00,75.818,75.82,75.817,75.819,56900000.0
2007-09-17 23:39:00,75.847,75.847,75.83,75.83,65190000.0
2007-09-17 23:40:00,75.834,75.847,75.834,75.835,112290000.0
2007-09-17 23:41:00,75.845,75.85,75.844,75.847,93160000.0
2007-09-17 23:42:00,75.87,75.87,75.842,75.846,145150000.0
2007-09-17 23:45:00,75.867,75.872,75.859,75.859,114580000.0
2007-09-17 23:46:00,75.861,75.869,75.856,75.856,164670000.0
2007-09-17 23:47:00,75.844,75.855,75.844,75.854,157090000.0
2007-09-17 23:48:00,75.884,75.885,75.874,75.877,84290000.0
2007-09-17 23:49:00,75.865,75.865,75.859,75.86,92840000.0
2007-09-17 23:50:00,75.866,75.868,75.862,75.867,64100000.0
2007-09-17 23:51:00,75.882,75.885,75.854,75.854,65250000.0
2007-09-17 23:54:00,75.878,75.878,75.844,75.845,123140000.0
2007-09-17 23:55:00,75.822,75.823,75.808,75.818,149870000.0
2007-09-17 23:56:00,75.826,75.831,75.803,75.812,160510000.0
2007-09-17 23:57:00,75.836,75.842,75.817,75.824,80280000.0
2007-09-17 23:58:00,75.819,75.82,75.816,75.818,105870000.0
2007-09-17 23:59:00,75.828,75.83,75.827,75.829,55260000.0
2007-09-18 00:00:00,75.864,75.867,75.836,75.836,68530000.0
2007-09-18 00:02:00,75.834,75.836,75.828,75.83,119520000.0
2007-09-18 00:03:00,75.844,75.847,75.834,75.834,162070000.0
2007-09-18 00:04:00,75.813,75.825,75.813,75.825,160300000.0
2007-09-18 00:06:00,75.848,75.848,75.798,75.798,110370000.0
2007-09-18 00:08:00,75.779,75.781,75.775,75.778,113990000.0
2007-09-18 00:09:00,75.797,75.797,75.734,75.734,155960000.0
2007-09-18 00:10:00,75.713,75.722,75.712,75.719,147370000.0
2007-09-18 00:12:00,75.746,75.747,75.739,75.739,115770000.0
2007-09-18 00:13:00,75.723,75.723,75.712,75.713,148610000.0
2007-09-18 00:14:00,75.738,75.745,75.732,75.735,138810000.0
2007-09-18 00:15:00,75.762,75.762,75.727,75.742,72780000.0
2007-09-18 00:16:00,75.821,75.821,75.742,75.751,88720000.0
2007-09-18 00:17:00,75.733,75.745,75.732,75.744,50020000.0
2007-09-18 00:18:00,75.775,75.778,75.742,75.744,59830000.0
2007-09-18 00:19:00,75.734,75.743,75.729,75.729,103840000.0
2007-09-18 00:20:00,75.734,75.735,75.728,75.731,82870000.0
2007-09-18 00:21:00,75.763,75.767,75.731,75.737,124460000.0
2007-09-18 00:22:00,75.726,75.744,75.725,75.744,114970000.0
2007-09-18 00:23:00,75.783,75.783,75.764,75.764,96810000.0
2007-09-18 00:24:00,75.797,75.797,75.756,75.762,147440000.0
2007-09-18 00:25:00,75.763,75.772,75.755,75.755,149500000.0
2007-09-18 00:26:00,75.778,75.785,75.771,75.778,111760000.0
2007-09-18 00:27:00,75.808,75.813,75.797,75.813,48280000.0
2007-09-18 00:28:00,75.809,75.813,75.792,75.807,122230000.0
2007-09-18 00:29:00,75.79,75.798,75.79,75.797,151100000.0
2007-09-18 00:30:00,75.814,75.832,75.814,75.827,105600000.0
2007-09-18 00:31:00,75.797,75.801,75.792,75.8,88820000.0
2007-09-18 00:32:00,75.78,75.78,75.774,75.777,126690000.0
2007-09-18 00:33:00,75.815,75.816,75.809,75.811,137700000.0
2007-09-18 00:34:00,75.788,75.791,75.786,75.787,113570000.0
2007-09-18 00:35:00,75.783,75.787,75.781,75.785,109230000.0
2007-09-18 00:36:00,75.813,75.813,75.787,75.787,114340000.0
2007-09-18 00:37:00,75.756,75.756,75.749,75.75,87990000.0
2007-09-18 00:38:00,75.76,75.767,75.76,75.766,83480000.0
2007-09-18 00:39:00,75.792,75.792,75.763,75.763,104620000.0
2007-09-18 00:42:00,75.796,75.797,75.787,75.789,108710000.0
2007-09-18 00:44:00,75.769,75.771,75.764,75.768,126650000.0
2007-09-18 00:45:00,75.802,75.804,75.794,75.794,161600000.0
2007-09-18 00:47:00,75.755,75.757,75.748,75.754,114410000.0
2007-09-18 00:48:00,75.786,75.786,75.774,75.774,160730000.0
2007-09-18 00:51:00,75.777,75.777,75.769,75.771,112180000.0
2007-09-18 00:54:00,75.8,75.8,75.761,75.761,121910000.0
2007-09-18 00:55:00,75.742,75.749,75.74,75.743,156770000.0
2007-09-18 00:56:00,75.736,75.751,75.734,75.742,156400000.0
2007-09-18 00:57:00,75.773,75.773,75.755,75.755,80760000.0
2007-09-18 00:58:00,75.739,75.74,75.737,75.738,102400000.0
2007-09-18 00:59:00,75.714,75.716,75.702,75.704,59570000.0
2007-09-18 01:00:00,75.736,75.736,75.727,75.729,65540000.0
2007-09-18 01:02:00,75.713,75.72,75.71,75.716,120190000.0
2007-09-18 01:03:00,75.749,75.753,75.732,75.733,157430000.0
2007-09-18 01:04:00,75.723,75.732,75.722,75.728,160000000.0
2007-09-18 01:05:00,75.738,75.739,75.737,75.738,83100000.0
2007-09-18 01:06:00,75.766,75.768,75.759,75.759,102760000.0
2007-09-18 01:09:00,75.766,75.768,75.757,75.758,118340000.0
2007-09-18 01:12:00,75.731,75.731,75.706,75.711,121010000.0
2007-09-18 01:13:00,75.693,75.695,75.673,75.674,162520000.0
2007-09-18 01:14:00,75.684,75.701,75.684,75.691,153900000.0
2007-09-18 01:15:00,75.704,75.708,75.693,75.693,82100000.0
2007-09-18 01:16:00,75.677,75.677,75.669,75.669,104550000.0
2007-09-18 01:17:00,75.677,75.688,75.672,75.682,56410000.0
2007-09-18 01:18:00,75.678,75.704,75.665,75.665,65680000.0
2007-09-18 01:20:00,75.665,75.667,75.658,75.658,120510000.0
2007-09-18 01:21:00,75.683,75.683,75.661,75.666,164170000.0
2007-09-18 01:22:00,75.653,75.666,75.651,75.655,156140000.0
2007-09-18 01:23:00,75.638,75.639,75.637,75.638,85400000.0
2007-09-18 01:24:00,75.676,75.676,75.669,75.67,101140000.0
2007-09-18 01:26:00,75.632,75.642,75.63,75.636,122510000.0
2007-09-18 01:27:00,75.671,75.671,75.633,75.639,155950000.0
2007-09-18 01:28:00,75.623,75.642,75.623,75.634,159690000.0
2007-09-18 01:30:00,75.659,75.659,75.633,75.635,129170000.0
2007-09-18 01:31:00,75.638,75.64,75.632,75.633,155170000.0
2007-09-18 01:32:00,75.643,75.655,75.643,75.655,148750000.0
2007-09-18 01:33:00,75.687,75.695,75.677,75.68,73230000.0
2007-09-18 01:34:00,75.674,75.677,75.67,75.674,89430000.0
2007-09-18 01:35:00,75.666,75.666,75.655,75.659,58180000.0
2007-09-18 01:36:00,75.689,75.69,75.653,75.659,63330000.0
2007-09-18 01:37:00,75.667,75.677,75.665,75.666,104000000.0
2007-09-18 01:38:00,75.679,75.695,75.678,75.695,84300000.0
2007-09-18 01:39:00,75.721,75.724,75.693,75.693,130920000.0
2007-09-18 01:40:00,75.695,75.699,75.684,75.692,122980000.0
2007-09-18 01:41:00,75.678,75.679,75.677,75.678,91620000.0
2007-09-18 01:42:00,75.715,75.717,75.708,75.708,149450000.0
2007-09-18 01:43:00,75.689,75.696,75.689,75.694,149240000.0
2007-09-18 01:44:00,75.698,75.713,75.696,75.708,127120000.0
2007-09-18 01:45:00,75.748,75.748,75.7,75.703,52130000.0
2007-09-18 01:46:00,75.691,75.696,75.69,75.696,115510000.0
2007-09-18 01:47:00,75.709,75.722,75.705,75.711,162460000.0
2007-09-18 01:48:00,75.747,75.747,75.693,75.701,97010000.0
2007-09-18 01:49:00,75.681,75.688,75.68,75.688,96450000.0
2007-09-18 01:51:00,75.685,75.685,75.675,75.685,133850000.0
2007-09-18 01:52:00,75.703,75.717,75.702,75.71,156520000.0
2007-09-18 01:53:00,75.704,75.72,75.704,75.709,145530000.0
2007-09-18 01:54:00,75.739,75.739,75.705,75.719,81940000.0
2007-09-18 01:55:00,75.706,75.707,75.698,75.705,95770000.0
2007-09-18 01:56:00,75.7,75.707,75.7,75.707,53860000.0
2007-09-18 01:57:00,75.737,75.741,75.704,75.732,60870000.0
2007-09-18 01:58:00,75.725,75.734,75.722,75.726,124640000.0
2007-09-18 02:00:00,75.746,75.746,75.72,75.744,13700000.0
2007-09-18 02:01:00,75.732,75.744,75.732,75.733,15200000.0
2007-09-18 02:02:00,75.746,75.747,75.74,75.74,107540000.0
2007-09-18 02:03:00,75.77,75.77,75.733,75.733,123640000.0
2007-09-18 02:06:00,75.758,75.758,75.726,75.726,92850000.0
2007-09-18 02:07:00,75.724,75.728,75.72,75.72,55720000.0
2007-09-18 02:08:00,75.727,75.727,75.719,75.719,103140000.0
2007-09-18 02:09:00,75.756,75.756,75.714,75.714,52650000.0
2007-09-18 02:10:00,75.713,75.716,75.703,75.703,140480000.0
2007-09-18 02:11:00,75.695,75.698,75.692,75.697,140950000.0
2007-09-18 02:12:00,75.731,75.731,75.709,75.709,128040000.0
2007-09-18 02:13:00,75.699,75.699,75.699,75.699,1170000.0
2007-09-18 02:15:00,75.723,75.723,75.701,75.701,49920000.0
2007-09-18 02:16:00,75.705,75.705,75.685,75.685,134060000.0
2007-09-18 02:17:00,75.691,75.692,75.68,75.68,140670000.0
2007-09-18 02:18:00,75.69,75.71,75.685,75.69,134580000.0
2007-09-18 02:19:00,75.681,75.682,75.679,75.681,12760000.0
2007-09-18 02:20:00,75.687,75.687,75.677,75.677,102700000.0
2007-09-18 02:21:00,75.702,75.702,75.677,75.68,49630000.0
2007-09-18 02:22:00,75.668,75.679,75.665,75.665,133330000.0
2007-09-18 02:24:00,75.705,75.706,75.699,75.699,141430000.0
2007-09-18 02:26:00,75.677,75.683,75.669,75.678,107340000.0
2007-09-18 02:27:00,75.692,75.714,75.684,75.684,51890000.0
2007-09-18 02:29:00,75.686,75.686,75.679,75.679,53570000.0
2007-09-18 02:30:00,75.715,75.716,75.703,75.704,137850000.0
2007-09-18 02:31:00,75.669,75.684,75.669,75.684,141820000.0
2007-09-18 02:32:00,75.696,75.699,75.688,75.688,132870000.0
2007-09-18 02:33:00,75.723,75.723,75.7,75.7,6610000.0
2007-09-18 02:34:00,75.694,75.696,75.688,75.689,154930000.0
2007-09-18 02:35:00,75.696,75.707,75.696,75.698,132010000.0
2007-09-18 02:36:00,75.72,75.72,75.703,75.709,14680000.0
2007-09-18 02:37:00,75.709,75.711,75.709,75.711,5070000.0
2007-09-18 02:39:00,75.745,75.749,75.739,75.739,104780000.0
2007-09-18 02:41:00,75.718,75.719,75.714,75.717,100450000.0
2007-09-18 02:42:00,75.742,75.742,75.715,75.721,53110000.0
2007-09-18 02:43:00,75.709,75.714,75.703,75.714,109430000.0
2007-09-18 02:44:00,75.725,75.725,75.72,75.72,56610000.0
2007-09-18 02:45:00,75.754,75.754,75.726,75.726,144520000.0
2007-09-18 02:46:00,75.731,75.735,75.725,75.735,146570000.0
2007-09-18 02:47:00,75.746,75.748,75.737,75.737,136420000.0
2007-09-18 02:48:00,75.764,75.764,75.735,75.735,12280000.0
2007-09-18 02:49:00,75.729,75.735,75.724,75.724,16980000.0
2007-09-18 02:50:00,75.735,75.737,75.729,75.729,132410000.0
2007-09-18 02:51:00,75.75,75.75,75.745,75.745,3760000.0
2007-09-18 02:52:00,75.72,75.726,75.72,75.726,6760000.0
2007-09-18 02:53:00,75.72,75.727,75.72,75.726,53000000.0
2007-09-18 02:54:00,75.75,75.75,75.715,75.719,135190000.0
2007-09-18 02:55:00,75.723,75.723,75.709,75.709,138530000.0
2007-09-18 02:56:00,75.712,75.72,75.701,75.701,140580000.0
2007-09-18 02:57:00,75.718,75.718,75.706,75.706,3420000.0
2007-09-18 02:58:00,75.697,75.701,75.686,75.691,133410000.0
2007-09-18 02:59:00,75.686,75.695,75.686,75.687,142790000.0
2007-09-18 03:00:00,75.724,75.726,75.717,75.717,140750000.0
2007-09-18 03:01:00,75.709,75.713,75.704,75.704,19690000.0
2007-09-18 03:02:00,75.71,75.74,75.706,75.71,130850000.0
2007-09-18 03:03:00,75.729,75.729,75.695,75.705,11720000.0
2007-09-18 03:04:00,75.691,75.71,75.691,75.706,12290000.0
2007-09-18 03:05:00,75.715,75.715,75.682,75.682,104930000.0
2007-09-18 03:06:00,75.715,75.715,75.691,75.691,55660000.0
2007-09-18 03:07:00,75.681,75.712,75.681,75.702,132970000.0
2007-09-18 03:08:00,75.696,75.716,75.685,75.706,149610000.0
2007-09-18 03:09:00,75.711,75.711,75.685,75.7,135480000.0
2007-09-18 03:10:00,75.67,75.688,75.655,75.655,22420000.0
2007-09-18 03:11:00,75.658,75.675,75.654,75.654,149260000.0
2007-09-18 03:12:00,75.681,75.693,75.651,75.672,135140000.0
2007-09-18 03:13:00,75.681,75.684,75.666,75.684,17120000.0
2007-09-18 03:14:00,75.701,75.702,75.664,75.671,139270000.0
2007-09-18 03:15:00,75.699,75.699,75.687,75.689,12580000.0
2007-09-18 03:17:00,75.672,75.682,75.66,75.66,125070000.0
2007-09-18 03:18:00,75.685,75.685,75.66,75.675,12700000.0
2007-09-18 03:19:00,75.645,75.67,75.636,75.648,97850000.0
2007-09-18 03:21:00,75.666,75.666,75.608,75.608,132320000.0
2007-09-18 03:22:00,75.618,75.64,75.618,75.622,149380000.0
2007-09-18 03:23:00,75.608,75.631,75.598,75.598,131560000.0
2007-09-18 03:24:00,75.631,75.631,75.6,75.6,15140000.0
2007-09-18 03:25:00,75.606,75.64,75.601,75.64,16970000.0
2007-09-18 03:26:00,75.598,75.612,75.591,75.591,130470000.0
2007-09-18 03:27:00,75.617,75.617,75.59,75.59,7590000.0
2007-09-18 03:28:00,75.584,75.602,75.577,75.59,21530000.0
2007-09-18 03:29:00,75.608,75.608,75.581,75.581,128590000.0
2007-09-18 03:30:00,75.608,75.608,75.587,75.588,13560000.0
2007-09-18 03:31:00,75.581,75.587,75.58,75.58,13800000.0
2007-09-18 03:32:00,75.588,75.588,75.562,75.584,148920000.0
2007-09-18 03:33:00,75.583,75.591,75.564,75.568,135600000.0
2007-09-18 03:34:00,75.584,75.59,75.563,75.563,14580000.0
2007-09-18 03:35:00,75.565,75.568,75.56,75.567,135670000.0
2007-09-18 03:36:00,75.598,75.6,75.574,75.587,15620000.0
2007-09-18 03:37:00,75.613,75.613,75.595,75.595,129640000.0
2007-09-18 03:38:00,75.612,75.612,75.572,75.583,139970000.0
2007-09-18 03:39:00,75.618,75.618,75.569,75.587,131610000.0
2007-09-18 03:40:00,75.566,75.585,75.566,75.579,7560000.0
2007-09-18 03:41:00,75.571,75.592,75.571,75.577,129680000.0
2007-09-18 03:42:00,75.613,75.613,75.593,75.593,7320000.0
2007-09-18 03:43:00,75.607,75.627,75.607,75.62,13220000.0
2007-09-18 03:44:00,75.643,75.643,75.628,75.629,129170000.0
2007-09-18 03:45:00,75.672,75.672,75.648,75.67,16900000.0
2007-09-18 03:46:00,75.649,75.669,75.649,75.651,14910000.0
2007-09-18 03:47:00,75.64,75.678,75.64,75.659,129550000.0
2007-09-18 03:48:00,75.691,75.691,75.661,75.672,13610000.0
2007-09-18 03:49:00,75.71,75.731,75.688,75.711,132860000.0
2007-09-18 03:50:00,75.704,75.725,75.697,75.72,138820000.0
2007-09-18 03:51:00,75.743,75.743,75.718,75.719,130670000.0
2007-09-18 03:52:00,75.719,75.723,75.719,75.723,4920000.0
2007-09-18 03:53:00,75.721,75.733,75.702,75.722,134690000.0
2007-09-18 03:54:00,75.703,75.718,75.694,75.694,23220000.0
2007-09-18 03:55:00,75.674,75.684,75.674,75.679,127650000.0
2007-09-18 03:56:00,75.666,75.682,75.653,75.653,123600000.0
2007-09-18 03:57:00,75.677,75.677,75.645,75.654,13170000.0
2007-09-18 03:58:00,75.643,75.673,75.643,75.673,153370000.0
2007-09-18 03:59:00,75.66,75.682,75.657,75.658,127050000.0
2007-09-18 04:00:00,75.707,75.714,75.682,75.698,13270000.0
2007-09-18 04:01:00,75.676,75.683,75.676,75.679,10930000.0
2007-09-18 04:02:00,75.687,75.724,75.687,75.689,143140000.0
2007-09-18 04:03:00,75.706,75.706,75.669,75.703,131850000.0
2007-09-18 04:04:00,75.67,75.696,75.67,75.682,15620000.0
2007-09-18 04:05:00,75.689,75.735,75.689,75.733,124140000.0
2007-09-18 04:06:00,75.731,75.731,75.694,75.704,12520000.0
2007-09-18 04:07:00,75.673,75.704,75.668,75.668,131520000.0
2007-09-18 04:08:00,75.679,75.699,75.673,75.699,141650000.0
2007-09-18 04:09:00,75.712,75.712,75.673,75.673,129380000.0
2007-09-18 04:10:00,75.665,75.68,75.665,75.68,9840000.0
2007-09-18 04:11:00,75.669,75.702,75.665,75.684,119200000.0
2007-09-18 04:12:00,75.697,75.697,75.669,75.674,11910000.0
2007-09-18 04:14:00,75.65,75.679,75.647,75.675,125940000.0
2007-09-18 04:15:00,75.695,75.696,75.677,75.696,10860000.0
2007-09-18 04:16:00,75.679,75.682,75.668,75.669,19610000.0
2007-09-18 04:17:00,75.679,75.701,75.674,75.679,100770000.0
2007-09-18 04:18:00,75.725,75.725,75.678,75.69,57170000.0
2007-09-18 04:20:00,75.658,75.666,75.656,75.666,133960000.0
2007-09-18 04:21:00,75.691,75.691,75.662,75.668,134350000.0
2007-09-18 04:22:00,75.701,75.701,75.683,75.683,7320000.0
2007-09-18 04:23:00,75.671,75.678,75.669,75.669,102040000.0
2007-09-18 04:24:00,75.712,75.712,75.676,75.676,63020000.0
2007-09-18 04:27:00,75.702,75.702,75.67,75.682,140610000.0
2007-09-18 04:28:00,75.674,75.683,75.667,75.683,146280000.0
2007-09-18 04:29:00,75.678,75.687,75.678,75.687,126920000.0
2007-09-18 04:30:00,75.719,75.719,75.692,75.697,10930000.0
2007-09-18 04:31:00,75.704,75.733,75.704,75.73,12800000.0
2007-09-18 04:32:00,75.715,75.734,75.714,75.734,133360000.0
2007-09-18 04:33:00,75.74,75.74,75.704,75.731,21580000.0
2007-09-18 04:34:00,75.701,75.701,75.685,75.695,139500000.0
2007-09-18 04:35:00,75.704,75.709,75.699,75.699,130370000.0
2007-09-18 04:36:00,75.724,75.724,75.697,75.701,11300000.0
2007-09-18 04:37:00,75.703,75.722,75.702,75.722,21710000.0
2007-09-18 04:38:00,75.729,75.73,75.695,75.73,133900000.0
2007-09-18 04:39:00,75.73,75.73,75.711,75.711,7300000.0
2007-09-18 04:40:00,75.749,75.749,75.749,75.749,2440000.0
2007-09-18 04:41:00,75.715,75.716,75.706,75.715,109790000.0
2007-09-18 04:42:00,75.749,75.749,75.717,75.738,55250000.0
2007-09-18 04:43:00,75.744,75.744,75.703,75.703,99770000.0
2007-09-18 04:44:00,75.694,75.733,75.694,75.73,54740000.0
2007-09-18 04:45:00,75.735,75.735,75.7,75.703,134160000.0
2007-09-18 04:46:00,75.712,75.716,75.708,75.715,131510000.0
2007-09-18 04:48:00,75.725,75.729,75.72,75.721,100940000.0
2007-09-18 04:49:00,75.7,75.729,75.688,75.729,130070000.0
2007-09-18 04:51:00,75.733,75.733,75.695,75.713,143000000.0
2007-09-18 04:52:00,75.729,75.732,75.701,75.732,143040000.0
2007-09-18 04:54:00,75.724,75.724,75.697,75.698,9200000.0
2007-09-18 04:55:00,75.696,75.696,75.66,75.66,132800000.0
2007-09-18 04:56:00,75.668,75.698,75.666,75.67,141760000.0
2007-09-18 04:57:00,75.704,75.704,75.665,75.687,135820000.0
2007-09-18 04:58:00,75.677,75.677,75.67,75.676,13720000.0
2007-09-18 04:59:00,75.686,75.687,75.68,75.687,84590000.0
2007-09-18 05:00:00,75.72,75.72,75.686,75.69,51670000.0
2007-09-18 05:01:00,75.682,75.71,75.682,75.697,172280000.0
2007-09-18 05:03:00,75.719,75.719,75.696,75.699,138560000.0
2007-09-18 05:04:00,75.725,75.728,75.722,75.722,100400000.0
2007-09-18 05:05:00,75.712,75.73,75.712,75.73,115140000.0
2007-09-18 05:06:00,75.731,75.731,75.706,75.715,130660000.0
2007-09-18 05:08:00,75.696,75.727,75.696,75.711,102070000.0
2007-09-18 05:09:00,75.732,75.733,75.705,75.733,53880000.0
2007-09-18 05:10:00,75.705,75.732,75.705,75.717,101960000.0
2007-09-18 05:11:00,75.736,75.736,75.696,75.701,54190000.0
2007-09-18 05:12:00,75.729,75.729,75.696,75.698,138290000.0
2007-09-18 05:15:00,75.728,75.737,75.722,75.737,110910000.0
2007-09-18 05:17:00,75.712,75.713,75.694,75.697,131240000.0
2007-09-18 05:18:00,75.737,75.737,75.695,75.695,132610000.0
2007-09-18 05:20:00,75.693,75.695,75.688,75.69,146570000.0
2007-09-18 05:21:00,75.723,75.727,75.719,75.719,140000000.0
2007-09-18 05:24:00,75.727,75.727,75.719,75.72,50660000.0
2007-09-18 05:25:00,75.701,75.732,75.695,75.732,164850000.0
2007-09-18 05:26:00,75.713,75.741,75.704,75.708,156030000.0
2007-09-18 05:27:00,75.734,75.738,75.732,75.732,126230000.0
2007-09-18 05:29:00,75.699,75.705,75.692,75.704,115170000.0
2007-09-18 05:30:00,75.749,75.751,75.721,75.742,122870000.0
2007-09-18 05:33:00,75.745,75.745,75.708,75.708,52940000.0
2007-09-18 05:34:00,75.712,75.717,75.712,75.716,102190000.0
2007-09-18 05:35:00,75.74,75.74,75.714,75.734,51770000.0
2007-09-18 05:36:00,75.744,75.744,75.715,75.731,132690000.0
2007-09-18 05:39:00,75.736,75.742,75.721,75.721,14680000.0
2007-09-18 05:40:00,75.704,75.711,75.701,75.705,146260000.0
2007-09-18 05:41:00,75.699,75.738,75.699,75.719,80950000.0
2007-09-18 05:42:00,75.741,75.741,75.701,75.701,98110000.0
2007-09-18 05:43:00,75.713,75.716,75.693,75.716,56930000.0
2007-09-18 05:44:00,75.702,75.728,75.702,75.71,107840000.0
2007-09-18 05:45:00,75.733,75.733,75.704,75.704,51610000.0
2007-09-18 05:46:00,75.708,75.713,75.703,75.704,138850000.0
2007-09-18 05:47:00,75.738,75.738,75.702,75.702,137680000.0
2007-09-18 05:48:00,75.734,75.735,75.723,75.735,132800000.0
2007-09-18 05:49:00,75.707,75.73,75.701,75.73,11760000.0
2007-09-18 05:50:00,75.718,75.721,75.717,75.72,102600000.0
2007-09-18 05:51:00,75.73,75.731,75.711,75.731,127290000.0
2007-09-18 05:52:00,75.694,75.704,75.692,75.695,133040000.0
2007-09-18 05:53:00,75.707,75.725,75.707,75.725,86430000.0
2007-09-18 05:54:00,75.734,75.735,75.727,75.735,96510000.0
2007-09-18 05:55:00,75.717,75.72,75.717,75.718,56020000.0
2007-09-18 05:56:00,75.71,75.71,75.706,75.707,101300000.0
2007-09-18 05:57:00,75.743,75.743,75.705,75.712,50340000.0
2007-09-18 05:58:00,75.699,75.727,75.686,75.686,145700000.0
2007-09-18 05:59:00,75.693,75.696,75.688,75.696,136550000.0
2007-09-18 06:00:00,75.723,75.723,75.682,75.682,127670000.0
2007-09-18 06:01:00,75.686,75.686,75.679,75.685,16610000.0
2007-09-18 06:02:00,75.698,75.698,75.692,75.692,114730000.0
2007-09-18 06:03:00,75.735,75.74,75.73,75.731,111840000.0
2007-09-18 06:04:00,75.698,75.699,75.694,75.694,142970000.0
2007-09-18 06:05:00,75.707,75.71,75.705,75.706,152260000.0
2007-09-18 06:06:00,75.743,75.743,75.709,75.711,68060000.0
2007-09-18 06:07:00,75.739,75.741,75.717,75.734,154240000.0
2007-09-18 06:08:00,75.723,75.744,75.723,75.744,132670000.0
2007-09-18 06:09:00,75.779,75.779,75.72,75.739,73840000.0
2007-09-18 06:10:00,75.699,75.7,75.695,75.698,48800000.0
2007-09-18 06:12:00,75.736,75.736,75.726,75.726,156160000.0
2007-09-18 06:13:00,75.687,75.714,75.687,75.714,127190000.0
2007-09-18 06:14:00,75.708,75.717,75.708,75.711,104770000.0
2007-09-18 06:15:00,75.733,75.733,75.708,75.717,118100000.0
2007-09-18 06:16:00,75.706,75.715,75.704,75.706,141380000.0
2007-09-18 06:17:00,75.715,75.719,75.714,75.718,79620000.0
2007-09-18 06:18:00,75.749,75.749,75.697,75.709,97500000.0
2007-09-18 06:19:00,75.699,75.721,75.698,75.716,51280000.0
2007-09-18 06:21:00,75.726,75.726,75.697,75.716,53060000.0
2007-09-18 06:22:00,75.704,75.742,75.704,75.714,141950000.0
2007-09-18 06:23:00,75.728,75.759,75.716,75.726,136200000.0
2007-09-18 06:24:00,75.741,75.746,75.722,75.737,136140000.0
2007-09-18 06:25:00,75.727,75.741,75.722,75.74,24430000.0
2007-09-18 06:26:00,75.745,75.745,75.713,75.713,50500000.0
2007-09-18 06:27:00,75.743,75.743,75.714,75.722,115940000.0
2007-09-18 06:29:00,75.699,75.713,75.699,75.699,135160000.0
2007-09-18 06:30:00,75.711,75.724,75.689,75.689,13180000.0
2007-09-18 06:31:00,75.668,75.684,75.662,75.667,108100000.0
2007-09-18 06:32:00,75.662,75.681,75.662,75.662,53790000.0
2007-09-18 06:33:00,75.705,75.705,75.693,75.693,142620000.0
2007-09-18 06:36:00,75.716,75.718,75.71,75.712,108090000.0
2007-09-18 06:39:00,75.735,75.736,75.729,75.729,108400000.0
2007-09-18 06:42:00,75.715,75.716,75.709,75.709,104710000.0
2007-09-18 06:45:00,75.716,75.716,75.711,75.711,3570000.0
2007-09-18 06:46:00,75.707,75.71,75.707,75.709,64440000.0
2007-09-18 06:48:00,75.714,75.714,75.676,75.705,53110000.0
2007-09-18 06:49:00,75.673,75.692,75.673,75.689,136930000.0
2007-09-18 06:50:00,75.676,75.692,75.668,75.692,141120000.0
2007-09-18 06:51:00,75.725,75.728,75.718,75.718,137960000.0
2007-09-18 06:53:00,75.678,75.68,75.675,75.675,140030000.0
2007-09-18 06:54:00,75.701,75.701,75.674,75.685,128920000.0
2007-09-18 06:55:00,75.699,75.733,75.699,75.733,92860000.0
2007-09-18 06:56:00,75.7,75.723,75.688,75.706,122620000.0
2007-09-18 06:57:00,75.723,75.729,75.717,75.717,137820000.0
2007-09-18 06:58:00,75.681,75.708,75.681,75.708,71730000.0
2007-09-18 06:59:00,75.696,75.73,75.696,75.73,93180000.0
2007-09-18 07:00:00,75.741,75.741,75.708,75.737,54140000.0
2007-09-18 07:01:00,75.73,75.738,75.718,75.727,93870000.0
2007-09-18 07:02:00,75.721,75.743,75.715,75.728,52880000.0
2007-09-18 07:03:00,75.725,75.768,75.715,75.738,129610000.0
2007-09-18 07:04:00,75.708,75.715,75.706,75.715,139380000.0
2007-09-18 07:05:00,75.725,75.728,75.717,75.717,123910000.0
2007-09-18 07:06:00,75.748,75.748,75.729,75.729,12060000.0
2007-09-18 07:08:00,75.719,75.741,75.716,75.741,145420000.0
2007-09-18 07:09:00,75.757,75.757,75.717,75.745,126980000.0
2007-09-18 07:10:00,75.741,75.743,75.737,75.737,10140000.0
2007-09-18 07:11:00,75.705,75.714,75.705,75.714,131410000.0
2007-09-18 07:12:00,75.755,75.758,75.748,75.748,125140000.0
2007-09-18 07:13:00,75.708,75.715,75.708,75.715,9190000.0
2007-09-18 07:14:00,75.708,75.716,75.708,75.715,124650000.0
2007-09-18 07:15:00,75.764,75.764,75.759,75.759,10510000.0
2007-09-18 07:16:00,75.743,75.748,75.734,75.734,133190000.0
2007-09-18 07:17:00,75.705,75.714,75.704,75.714,137190000.0
2007-09-18 07:18:00,75.71,75.762,75.71,75.738,125950000.0
2007-09-18 07:19:00,75.729,75.733,75.705,75.705,24190000.0
2007-09-18 07:20:00,75.718,75.719,75.714,75.717,104830000.0
2007-09-18 07:21:00,75.764,75.765,75.751,75.751,60880000.0
2007-09-18 07:22:00,75.74,75.74,75.737,75.737,102430000.0
2007-09-18 07:23:00,75.74,75.74,75.708,75.718,57850000.0
2007-09-18 07:24:00,75.765,75.765,75.746,75.746,133550000.0
2007-09-18 07:26:00,75.734,75.751,75.725,75.751,128860000.0
2007-09-18 07:27:00,75.756,75.756,75.728,75.731,12520000.0
2007-09-18 07:28:00,75.718,75.734,75.718,75.734,103140000.0
2007-09-18 07:29:00,75.704,75.726,75.699,75.699,125680000.0
2007-09-18 07:30:00,75.777,75.777,75.711,75.73,132990000.0
2007-09-18 07:31:00,75.704,75.707,75.699,75.7,77570000.0
2007-09-18 07:32:00,75.705,75.706,75.697,75.705,89330000.0
2007-09-18 07:33:00,75.754,75.754,75.707,75.728,59440000.0
2007-09-18 07:34:00,75.723,75.741,75.715,75.735,104520000.0
2007-09-18 07:35:00,75.703,75.731,75.703,75.72,53780000.0
2007-09-18 07:36:00,75.755,75.758,75.744,75.745,136450000.0
2007-09-18 07:37:00,75.71,75.728,75.71,75.717,135440000.0
2007-09-18 07:38:00,75.699,75.721,75.699,75.716,134070000.0
2007-09-18 07:39:00,75.734,75.734,75.684,75.687,13370000.0
2007-09-18 07:40:00,75.679,75.71,75.679,75.699,50600000.0
2007-09-18 07:41:00,75.715,75.715,75.693,75.714,99780000.0
2007-09-18 07:42:00,75.733,75.733,75.693,75.693,56530000.0
2007-09-18 07:43:00,75.702,75.729,75.702,75.721,132020000.0
2007-09-18 07:44:00,75.688,75.696,75.687,75.688,136270000.0
2007-09-18 07:45:00,75.713,75.723,75.701,75.701,134790000.0
2007-09-18 07:46:00,75.692,75.705,75.688,75.702,14830000.0
2007-09-18 07:47:00,75.689,75.711,75.687,75.697,74670000.0
2007-09-18 07:48:00,75.71,75.71,75.677,75.705,144690000.0
2007-09-18 07:49:00,75.67,75.703,75.668,75.674,135030000.0
2007-09-18 07:50:00,75.66,75.692,75.66,75.665,69130000.0
2007-09-18 07:51:00,75.703,75.703,75.626,75.626,58110000.0
2007-09-18 07:52:00,75.629,75.64,75.606,75.64,163100000.0
2007-09-18 07:53:00,75.617,75.652,75.617,75.643,150500000.0
2007-09-18 07:54:00,75.649,75.649,75.612,75.612,125760000.0
2007-09-18 07:55:00,75.621,75.663,75.621,75.663,100690000.0
2007-09-18 07:56:00,75.65,75.665,75.638,75.647,123860000.0
2007-09-18 07:57:00,75.682,75.699,75.656,75.699,131700000.0
2007-09-18 07:58:00,75.655,75.671,75.65,75.657,82340000.0
2007-09-18 07:59:00,75.651,75.682,75.651,75.682,102110000.0
2007-09-18 08:00:00,75.695,75.695,75.681,75.681,54910000.0
2007-09-18 08:01:00,75.656,75.684,75.656,75.684,98300000.0
2007-09-18 08:02:00,75.672,75.699,75.672,75.672,54440000.0
2007-09-18 08:03:00,75.711,75.711,75.631,75.65,130550000.0
2007-09-18 08:04:00,75.624,75.636,75.61,75.61,140000000.0
2007-09-18 08:05:00,75.634,75.643,75.624,75.635,135060000.0
2007-09-18 08:06:00,75.671,75.671,75.642,75.646,15050000.0
2007-09-18 08:07:00,75.635,75.64,75.624,75.624,132370000.0
2007-09-18 08:08:00,75.61,75.637,75.603,75.625,101110000.0
2007-09-18 08:09:00,75.633,75.639,75.614,75.614,116880000.0
2007-09-18 08:10:00,75.613,75.618,75.607,75.607,129250000.0
2007-09-18 08:11:00,75.619,75.646,75.619,75.624,79040000.0
2007-09-18 08:12:00,75.644,75.65,75.613,75.613,102040000.0
2007-09-18 08:13:00,75.592,75.638,75.592,75.636,56620000.0
2007-09-18 08:14:00,75.619,75.639,75.606,75.618,103330000.0
2007-09-18 08:15:00,75.638,75.643,75.613,75.643,45450000.0
2007-09-18 08:16:00,75.613,75.639,75.607,75.607,136190000.0
2007-09-18 08:17:00,75.6,75.621,75.6,75.621,134280000.0
2007-09-18 08:18:00,75.634,75.634,75.601,75.601,128140000.0
2007-09-18 08:19:00,75.605,75.62,75.603,75.619,15810000.0
2007-09-18 08:20:00,75.633,75.633,75.6,75.602,75320000.0
2007-09-18 08:21:00,75.619,75.619,75.584,75.592,134890000.0
2007-09-18 08:22:00,75.585,75.625,75.585,75.619,129060000.0
2007-09-18 08:23:00,75.588,75.603,75.585,75.603,110570000.0
2007-09-18 08:24:00,75.616,75.62,75.597,75.62,141380000.0
2007-09-18 08:25:00,75.59,75.603,75.571,75.581,140170000.0
2007-09-18 08:26:00,75.567,75.582,75.558,75.56,70800000.0
2007-09-18 08:27:00,75.595,75.596,75.59,75.59,161520000.0
2007-09-18 08:28:00,75.571,75.591,75.566,75.579,131000000.0
2007-09-18 08:29:00,75.567,75.577,75.562,75.577,75840000.0
2007-09-18 08:30:00,75.594,75.594,75.562,75.562,51920000.0
2007-09-18 08:31:00,75.575,75.59,75.566,75.57,172700000.0
2007-09-18 08:32:00,75.577,75.594,75.572,75.577,149790000.0
2007-09-18 08:33:00,75.608,75.608,75.565,75.596,139010000.0
2007-09-18 08:34:00,75.576,75.585,75.574,75.578,105060000.0
2007-09-18 08:35:00,75.586,75.606,75.58,75.58,118060000.0
2007-09-18 08:36:00,75.605,75.605,75.573,75.573,130180000.0
2007-09-18 08:37:00,75.578,75.61,75.574,75.61,80980000.0
2007-09-18 08:38:00,75.602,75.612,75.589,75.589,98360000.0
2007-09-18 08:39:00,75.622,75.622,75.599,75.599,52450000.0
2007-09-18 08:40:00,75.592,75.628,75.592,75.61,104430000.0
2007-09-18 08:41:00,75.598,75.606,75.591,75.591,51410000.0
2007-09-18 08:42:00,75.636,75.636,75.577,75.585,135150000.0
2007-09-18 08:43:00,75.61,75.61,75.582,75.589,129150000.0
2007-09-18 08:44:00,75.581,75.609,75.581,75.597,125750000.0
2007-09-18 08:45:00,75.628,75.628,75.597,75.597,19130000.0
2007-09-18 08:46:00,75.59,75.632,75.59,75.627,140060000.0
2007-09-18 08:47:00,75.621,75.661,75.621,75.647,126640000.0
2007-09-18 08:48:00,75.655,75.655,75.622,75.643,12250000.0
2007-09-18 08:49:00,75.634,75.661,75.634,75.661,7730000.0
2007-09-18 08:51:00,75.663,75.669,75.636,75.669,135340000.0
2007-09-18 08:52:00,75.634,75.668,75.634,75.637,138510000.0
2007-09-18 08:53:00,75.652,75.682,75.644,75.682,131910000.0
2007-09-18 08:54:00,75.697,75.698,75.677,75.678,13790000.0
2007-09-18 08:55:00,75.67,75.676,75.67,75.67,18070000.0
2007-09-18 08:56:00,75.687,75.7,75.674,75.682,141230000.0
2007-09-18 08:57:00,75.723,75.724,75.701,75.701,128580000.0
2007-09-18 08:58:00,75.695,75.695,75.641,75.641,8530000.0
2007-09-18 08:59:00,75.66,75.667,75.631,75.658,81570000.0
2007-09-18 09:00:00,75.668,75.674,75.653,75.657,98230000.0
2007-09-18 09:01:00,75.649,75.662,75.64,75.64,54240000.0
2007-09-18 09:02:00,75.632,75.639,75.632,75.636,104410000.0
2007-09-18 09:03:00,75.658,75.672,75.648,75.666,46410000.0
2007-09-18 09:04:00,75.63,75.648,75.623,75.639,137670000.0
2007-09-18 09:05:00,75.628,75.663,75.628,75.663,137370000.0
2007-09-18 09:06:00,75.661,75.661,75.632,75.632,132950000.0
2007-09-18 09:07:00,75.636,75.637,75.628,75.637,13340000.0
2007-09-18 09:08:00,75.672,75.672,75.643,75.643,140250000.0
2007-09-18 09:09:00,75.669,75.683,75.669,75.677,144120000.0
2007-09-18 09:10:00,75.659,75.674,75.642,75.642,15780000.0
2007-09-18 09:11:00,75.65,75.68,75.645,75.674,139540000.0
2007-09-18 09:12:00,75.678,75.683,75.662,75.683,10040000.0
2007-09-18 09:13:00,75.665,75.692,75.665,75.673,14540000.0
2007-09-18 09:14:00,75.703,75.705,75.69,75.691,124510000.0
2007-09-18 09:15:00,75.684,75.693,75.675,75.675,12030000.0
2007-09-18 09:16:00,75.663,75.681,75.663,75.679,15700000.0
2007-09-18 09:17:00,75.681,75.681,75.664,75.675,131370000.0
2007-09-18 09:18:00,75.684,75.693,75.669,75.681,15790000.0
2007-09-18 09:19:00,75.694,75.702,75.674,75.701,132270000.0
2007-09-18 09:20:00,75.683,75.685,75.678,75.68,136130000.0
2007-09-18 09:21:00,75.725,75.727,75.719,75.719,133360000.0
2007-09-18 09:22:00,75.661,75.677,75.652,75.669,14170000.0
2007-09-18 09:23:00,75.664,75.701,75.664,75.673,102750000.0
2007-09-18 09:24:00,75.704,75.712,75.684,75.704,50390000.0
2007-09-18 09:25:00,75.715,75.734,75.694,75.711,133540000.0
2007-09-18 09:26:00,75.695,75.705,75.687,75.705,135070000.0
2007-09-18 09:27:00,75.681,75.707,75.673,75.673,135130000.0
2007-09-18 09:28:00,75.656,75.679,75.654,75.678,16740000.0
2007-09-18 09:29:00,75.671,75.675,75.66,75.66,98660000.0
2007-09-18 09:30:00,75.696,75.696,75.69,75.69,51050000.0
2007-09-18 09:31:00,75.668,75.68,75.659,75.663,137500000.0
2007-09-18 09:32:00,75.661,75.691,75.661,75.683,138330000.0
2007-09-18 09:33:00,75.705,75.705,75.699,75.7,125500000.0
2007-09-18 09:34:00,75.696,75.696,75.689,75.689,8160000.0
2007-09-18 09:35:00,75.687,75.729,75.687,75.708,111090000.0
2007-09-18 09:36:00,75.73,75.73,75.689,75.689,141410000.0
2007-09-18 09:37:00,75.713,75.713,75.69,75.705,140730000.0
2007-09-18 09:38:00,75.728,75.746,75.704,75.742,69280000.0
2007-09-18 09:39:00,75.747,75.76,75.722,75.727,151900000.0
2007-09-18 09:40:00,75.718,75.74,75.716,75.73,130540000.0
2007-09-18 09:41:00,75.716,75.733,75.704,75.733,84500000.0
2007-09-18 09:42:00,75.751,75.751,75.7,75.733,48930000.0
2007-09-18 09:43:00,75.724,75.731,75.705,75.708,163350000.0
2007-09-18 09:44:00,75.7,75.709,75.7,75.705,147500000.0
2007-09-18 09:45:00,75.739,75.741,75.724,75.724,133580000.0
2007-09-18 09:46:00,75.712,75.739,75.712,75.721,99570000.0
2007-09-18 09:47:00,75.732,75.753,75.721,75.745,119290000.0
2007-09-18 09:48:00,75.738,75.746,75.73,75.73,128400000.0
2007-09-18 09:49:00,75.739,75.769,75.735,75.745,88320000.0
2007-09-18 09:50:00,75.747,75.772,75.742,75.742,99870000.0
2007-09-18 09:51:00,75.776,75.776,75.755,75.759,57210000.0
2007-09-18 09:52:00,75.752,75.758,75.751,75.758,92410000.0
2007-09-18 09:53:00,75.752,75.776,75.745,75.756,55500000.0
2007-09-18 09:54:00,75.783,75.783,75.755,75.755,139100000.0
2007-09-18 09:55:00,75.746,75.754,75.745,75.748,131210000.0
2007-09-18 09:56:00,75.753,75.759,75.749,75.749,133170000.0
2007-09-18 09:57:00,75.794,75.794,75.781,75.781,5110000.0
2007-09-18 09:58:00,75.75,75.766,75.75,75.761,131930000.0
2007-09-18 09:59:00,75.76,75.783,75.741,75.741,146680000.0
2007-09-18 10:00:00,75.748,75.777,75.739,75.741,120020000.0
2007-09-18 10:01:00,75.756,75.77,75.751,75.751,10930000.0
2007-09-18 10:02:00,75.759,75.76,75.756,75.758,101950000.0
2007-09-18 10:03:00,75.783,75.783,75.756,75.776,52890000.0
2007-09-18 10:04:00,75.742,75.765,75.742,75.76,131670000.0
2007-09-18 10:06:00,75.773,75.78,75.769,75.769,129510000.0
2007-09-18 10:07:00,75.749,75.749,75.749,75.749,2440000.0
2007-09-18 10:08:00,75.769,75.769,75.744,75.744,132520000.0
2007-09-18 10:09:00,75.775,75.779,75.768,75.768,136240000.0
2007-09-18 10:12:00,75.77,75.774,75.757,75.774,72110000.0
2007-09-18 10:13:00,75.763,75.769,75.748,75.75,66380000.0
2007-09-18 10:14:00,75.757,75.757,75.75,75.751,119880000.0
2007-09-18 10:15:00,75.766,75.766,75.757,75.757,91910000.0
2007-09-18 10:16:00,75.767,75.77,75.767,75.768,90920000.0
2007-09-18 10:17:00,75.775,75.775,75.767,75.767,70940000.0
2007-09-18 10:18:00,75.804,75.804,75.78,75.78,62820000.0
2007-09-18 10:19:00,75.764,75.797,75.764,75.794,84650000.0
2007-09-18 10:20:00,75.779,75.8,75.774,75.786,63920000.0
2007-09-18 10:21:00,75.804,75.831,75.789,75.798,95310000.0
2007-09-18 10:22:00,75.817,75.817,75.779,75.779,100370000.0
2007-09-18 10:23:00,75.79,75.825,75.788,75.825,118540000.0
2007-09-18 10:24:00,75.84,75.858,75.818,75.839,59160000.0
2007-09-18 10:25:00,75.829,75.86,75.826,75.826,52010000.0
2007-09-18 10:26:00,75.833,75.841,75.804,75.804,84840000.0
2007-09-18 10:27:00,75.84,75.84,75.807,75.816,129070000.0
2007-09-18 10:28:00,75.835,75.882,75.813,75.864,110430000.0
2007-09-18 10:29:00,75.875,75.875,75.862,75.866,93580000.0
2007-09-18 10:30:00,75.868,75.904,75.859,75.859,80340000.0
2007-09-18 10:31:00,75.848,75.876,75.848,75.876,94390000.0
2007-09-18 10:32:00,75.858,75.858,75.834,75.845,131320000.0
2007-09-18 10:33:00,75.865,75.886,75.836,75.886,82540000.0
2007-09-18 10:34:00,75.86,75.881,75.85,75.852,60900000.0
2007-09-18 10:35:00,75.839,75.852,75.834,75.847,22530000.0
2007-09-18 10:36:00,75.902,75.902,75.867,75.885,57360000.0
2007-09-18 10:37:00,75.847,75.85,75.847,75.848,92860000.0
2007-09-18 10:38:00,75.866,75.881,75.822,75.831,59940000.0
2007-09-18 10:39:00,75.863,75.863,75.82,75.834,70510000.0
2007-09-18 10:40:00,75.822,75.832,75.811,75.811,89260000.0
2007-09-18 10:41:00,75.803,75.827,75.794,75.808,62360000.0
2007-09-18 10:42:00,75.832,75.842,75.805,75.833,70600000.0
2007-09-18 10:43:00,75.844,75.844,75.822,75.836,92080000.0
2007-09-18 10:44:00,75.846,75.846,75.804,75.804,61160000.0
2007-09-18 10:45:00,75.81,75.83,75.801,75.801,86870000.0
2007-09-18 10:46:00,75.807,75.81,75.805,75.805,71300000.0
2007-09-18 10:47:00,75.797,75.806,75.797,75.806,36610000.0
2007-09-18 10:48:00,75.851,75.851,75.8,75.8,75940000.0
2007-09-18 10:49:00,75.806,75.828,75.806,75.827,67770000.0
2007-09-18 10:50:00,75.81,75.831,75.81,75.831,73510000.0
2007-09-18 10:51:00,75.851,75.851,75.808,75.813,52020000.0
2007-09-18 10:52:00,75.803,75.84,75.803,75.819,71600000.0
2007-09-18 10:53:00,75.81,75.817,75.81,75.816,114680000.0
2007-09-18 10:54:00,75.855,75.855,75.814,75.836,111140000.0
2007-09-18 10:56:00,75.808,75.826,75.808,75.826,93210000.0
2007-09-18 10:57:00,75.85,75.85,75.815,75.821,92520000.0
2007-09-18 10:58:00,75.808,75.825,75.808,75.816,94060000.0
2007-09-18 10:59:00,75.808,75.823,75.805,75.823,27420000.0
2007-09-18 11:00:00,75.836,75.836,75.811,75.811,41980000.0
2007-09-18 11:01:00,75.835,75.835,75.815,75.818,41530000.0
2007-09-18 11:02:00,75.806,75.83,75.806,75.822,10150000.0
2007-09-18 11:03:00,75.829,75.829,75.787,75.793,53110000.0
2007-09-18 11:04:00,75.779,75.782,75.771,75.771,45040000.0
2007-09-18 11:05:00,75.795,75.797,75.77,75.774,46650000.0
2007-09-18 11:06:00,75.799,75.804,75.785,75.795,98220000.0
2007-09-18 11:07:00,75.801,75.801,75.774,75.786,68580000.0
2007-09-18 11:08:00,75.777,75.803,75.775,75.803,43640000.0
2007-09-18 11:09:00,75.811,75.811,75.764,75.764,47790000.0
2007-09-18 11:10:00,75.765,75.767,75.76,75.765,44890000.0
2007-09-18 11:11:00,75.779,75.794,75.776,75.787,74630000.0
2007-09-18 11:12:00,75.806,75.806,75.777,75.787,100100000.0
2007-09-18 11:13:00,75.784,75.823,75.784,75.788,96260000.0
2007-09-18 11:14:00,75.812,75.825,75.805,75.819,154130000.0
2007-09-18 11:15:00,75.828,75.853,75.816,75.837,40310000.0
2007-09-18 11:16:00,75.815,75.838,75.815,75.827,68260000.0
2007-09-18 11:17:00,75.857,75.863,75.827,75.84,34480000.0
2007-09-18 11:18:00,75.857,75.86,75.831,75.846,32340000.0
2007-09-18 11:19:00,75.838,75.856,75.827,75.838,46810000.0
2007-09-18 11:21:00,75.833,75.833,75.776,75.797,21940000.0
2007-09-18 11:22:00,75.782,75.805,75.782,75.805,64040000.0
2007-09-18 11:23:00,75.798,75.8,75.798,75.799,34990000.0
2007-09-18 11:24:00,75.813,75.813,75.774,75.781,68690000.0
2007-09-18 11:25:00,75.794,75.823,75.789,75.823,29600000.0
2007-09-18 11:26:00,75.79,75.804,75.783,75.788,68580000.0
2007-09-18 11:27:00,75.825,75.825,75.794,75.823,34230000.0
2007-09-18 11:28:00,75.794,75.83,75.794,75.801,86950000.0
2007-09-18 11:29:00,75.806,75.807,75.796,75.796,82310000.0
2007-09-18 11:30:00,75.83,75.83,75.794,75.794,47950000.0
2007-09-18 11:31:00,75.795,75.797,75.795,75.796,37300000.0
2007-09-18 11:32:00,75.811,75.828,75.802,75.828,19210000.0
2007-09-18 11:33:00,75.849,75.849,75.798,75.845,36920000.0
2007-09-18 11:34:00,75.833,75.833,75.803,75.803,74280000.0
2007-09-18 11:35:00,75.827,75.829,75.827,75.827,66350000.0
2007-09-18 11:36:00,75.836,75.836,75.831,75.832,35380000.0
2007-09-18 11:37:00,75.835,75.835,75.81,75.81,98430000.0
2007-09-18 11:38:00,75.82,75.843,75.815,75.843,90540000.0
2007-09-18 11:39:00,75.864,75.864,75.826,75.826,44430000.0
2007-09-18 11:41:00,75.839,75.839,75.837,75.838,32790000.0
2007-09-18 11:42:00,75.865,75.865,75.835,75.848,81970000.0
2007-09-18 11:43:00,75.833,75.843,75.825,75.843,93740000.0
2007-09-18 11:44:00,75.838,75.84,75.836,75.84,60480000.0
2007-09-18 11:45:00,75.831,75.859,75.82,75.82,72860000.0
2007-09-18 11:46:00,75.826,75.83,75.826,75.83,56880000.0
2007-09-18 11:47:00,75.842,75.86,75.841,75.841,101260000.0
2007-09-18 11:48:00,75.863,75.877,75.843,75.867,74680000.0
2007-09-18 11:49:00,75.856,75.88,75.843,75.843,81480000.0
2007-09-18 11:51:00,75.882,75.882,75.845,75.845,125960000.0
2007-09-18 11:52:00,75.85,75.883,75.842,75.842,108550000.0
2007-09-18 11:53:00,75.83,75.859,75.825,75.84,90730000.0
2007-09-18 11:54:00,75.862,75.862,75.828,75.858,101290000.0
2007-09-18 11:57:00,75.871,75.877,75.847,75.868,95400000.0
2007-09-18 11:58:00,75.853,75.883,75.847,75.883,59890000.0
2007-09-18 11:59:00,75.861,75.861,75.841,75.841,90730000.0
2007-09-18 12:00:00,75.884,75.884,75.841,75.841,78400000.0
2007-09-18 12:01:00,75.846,75.847,75.84,75.847,90330000.0
2007-09-18 12:02:00,75.844,75.856,75.844,75.856,64480000.0
2007-09-18 12:03:00,75.884,75.884,75.845,75.845,64540000.0
2007-09-18 12:04:00,75.83,75.846,75.83,75.846,94840000.0
2007-09-18 12:05:00,75.843,75.861,75.843,75.852,74240000.0
2007-09-18 12:06:00,75.889,75.889,75.88,75.881,105960000.0
2007-09-18 12:07:00,75.844,75.863,75.841,75.841,76040000.0
2007-09-18 12:08:00,75.851,75.873,75.851,75.873,135700000.0
2007-09-18 12:09:00,75.886,75.886,75.863,75.863,95760000.0
2007-09-18 12:10:00,75.887,75.89,75.867,75.883,79640000.0
2007-09-18 12:11:00,75.871,75.89,75.864,75.883,80920000.0
2007-09-18 12:12:00,75.892,75.892,75.859,75.885,94020000.0
2007-09-18 12:14:00,75.863,75.863,75.832,75.832,23930000.0
2007-09-18 12:15:00,75.856,75.863,75.846,75.863,50370000.0
2007-09-18 12:16:00,75.834,75.863,75.826,75.832,65720000.0
2007-09-18 12:17:00,75.843,75.86,75.835,75.835,60980000.0
2007-09-18 12:18:00,75.84,75.849,75.822,75.822,110250000.0
2007-09-18 12:19:00,75.806,75.816,75.799,75.799,123120000.0
2007-09-18 12:20:00,75.81,75.84,75.805,75.84,42940000.0
2007-09-18 12:21:00,75.838,75.838,75.799,75.799,60190000.0
2007-09-18 12:22:00,75.82,75.832,75.812,75.812,73590000.0
2007-09-18 12:23:00,75.816,75.817,75.811,75.811,96070000.0
2007-09-18 12:24:00,75.827,75.827,75.811,75.819,46450000.0
2007-09-18 12:25:00,75.842,75.844,75.815,75.844,75490000.0
2007-09-18 12:26:00,75.828,75.854,75.822,75.832,35970000.0
2007-09-18 12:27:00,75.864,75.864,75.829,75.846,81790000.0
2007-09-18 12:28:00,75.833,75.851,75.818,75.822,78230000.0
2007-09-18 12:29:00,75.83,75.852,75.83,75.843,45530000.0
2007-09-18 12:30:00,75.861,75.861,75.826,75.845,55930000.0
2007-09-18 12:31:00,75.832,75.852,75.83,75.852,68670000.0
2007-09-18 12:32:00,75.845,75.867,75.845,75.848,48170000.0
2007-09-18 12:33:00,75.879,75.879,75.846,75.853,43540000.0
2007-09-18 12:34:00,75.84,75.872,75.84,75.872,86820000.0
2007-09-18 12:35:00,75.845,75.847,75.84,75.84,93520000.0
2007-09-18 12:36:00,75.891,75.891,75.846,75.846,142910000.0
2007-09-18 12:37:00,75.848,75.857,75.837,75.853,76350000.0
2007-09-18 12:38:00,75.868,75.873,75.856,75.861,86280000.0
2007-09-18 12:39:00,75.888,75.892,75.864,75.864,40830000.0
2007-09-18 12:40:00,75.874,75.874,75.851,75.851,38950000.0
2007-09-18 12:41:00,75.862,75.885,75.862,75.885,51150000.0
2007-09-18 12:42:00,75.915,75.919,75.888,75.9,112870000.0
2007-09-18 12:43:00,75.914,75.914,75.884,75.911,104550000.0
2007-09-18 12:44:00,75.888,75.903,75.882,75.882,40700000.0
2007-09-18 12:45:00,75.914,75.914,75.882,75.882,46170000.0
2007-09-18 12:46:00,75.888,75.897,75.875,75.891,12590000.0
2007-09-18 12:47:00,75.869,75.891,75.865,75.887,57400000.0
2007-09-18 12:48:00,75.906,75.906,75.88,75.882,49150000.0
2007-09-18 12:49:00,75.89,75.903,75.879,75.903,79320000.0
2007-09-18 12:50:00,75.9,75.905,75.9,75.901,154610000.0
2007-09-18 12:51:00,75.914,75.914,75.87,75.873,54010000.0
2007-09-18 12:52:00,75.877,75.889,75.863,75.863,112700000.0
2007-09-18 12:53:00,75.87,75.891,75.866,75.87,105090000.0
2007-09-18 12:54:00,75.894,75.894,75.865,75.869,77420000.0
2007-09-18 12:55:00,75.877,75.879,75.853,75.875,76740000.0
2007-09-18 12:56:00,75.861,75.888,75.855,75.881,42850000.0
2007-09-18 12:57:00,75.888,75.888,75.852,75.852,32570000.0
2007-09-18 12:58:00,75.863,75.88,75.858,75.868,51240000.0
2007-09-18 12:59:00,75.839,75.845,75.839,75.841,29150000.0
2007-09-18 13:00:00,75.882,75.882,75.854,75.875,34410000.0
2007-09-18 13:01:00,75.868,75.875,75.868,75.87,38510000.0
2007-09-18 13:02:00,75.877,75.891,75.856,75.891,68840000.0
2007-09-18 13:03:00,75.903,75.903,75.853,75.862,104550000.0
2007-09-18 13:04:00,75.877,75.881,75.855,75.861,74950000.0
2007-09-18 13:05:00,75.877,75.883,75.854,75.883,75620000.0
2007-09-18 13:06:00,75.879,75.88,75.846,75.854,78550000.0
2007-09-18 13:07:00,75.86,75.873,75.852,75.873,136570000.0
2007-09-18 13:08:00,75.867,75.87,75.864,75.866,137800000.0
2007-09-18 13:09:00,75.882,75.886,75.87,75.87,133650000.0
2007-09-18 13:10:00,75.876,75.877,75.868,75.877,102550000.0
2007-09-18 13:11:00,75.862,75.897,75.862,75.897,63080000.0
2007-09-18 13:12:00,75.902,75.902,75.867,75.874,90360000.0
2007-09-18 13:13:00,75.865,75.893,75.865,75.881,74290000.0
2007-09-18 13:14:00,75.849,75.869,75.837,75.842,66740000.0
2007-09-18 13:15:00,75.876,75.884,75.847,75.884,76110000.0
2007-09-18 13:16:00,75.853,75.881,75.853,75.881,66560000.0
2007-09-18 13:17:00,75.871,75.877,75.87,75.877,47270000.0
2007-09-18 13:18:00,75.883,75.883,75.854,75.876,57740000.0
2007-09-18 13:19:00,75.854,75.897,75.854,75.897,110500000.0
2007-09-18 13:20:00,75.86,75.893,75.86,75.877,103070000.0
2007-09-18 13:21:00,75.905,75.906,75.899,75.9,111810000.0
2007-09-18 13:23:00,75.873,75.893,75.863,75.893,72230000.0
2007-09-18 13:24:00,75.908,75.908,75.874,75.904,75240000.0
2007-09-18 13:25:00,75.885,75.887,75.88,75.88,62880000.0
2007-09-18 13:26:00,75.899,75.905,75.899,75.905,53040000.0
2007-09-18 13:27:00,75.904,75.904,75.885,75.892,100060000.0
2007-09-18 13:29:00,75.904,75.904,75.883,75.883,71850000.0
2007-09-18 13:30:00,75.904,75.904,75.88,75.88,70760000.0
2007-09-18 13:31:00,75.888,75.89,75.887,75.888,71070000.0
2007-09-18 13:32:00,75.883,75.9,75.883,75.89,80340000.0
2007-09-18 13:33:00,75.914,75.914,75.887,75.891,39950000.0
2007-09-18 13:34:00,75.879,75.887,75.879,75.879,80800000.0
2007-09-18 13:35:00,75.889,75.898,75.881,75.898,82630000.0
2007-09-18 13:36:00,75.927,75.928,75.919,75.92,100660000.0
2007-09-18 13:37:00,75.886,75.886,75.866,75.885,84270000.0
2007-09-18 13:38:00,75.899,75.9,75.898,75.899,51120000.0
2007-09-18 13:39:00,75.905,75.905,75.875,75.882,90350000.0
2007-09-18 13:40:00,75.87,75.878,75.869,75.869,61210000.0
2007-09-18 13:41:00,75.88,75.883,75.87,75.87,59080000.0
2007-09-18 13:42:00,75.915,75.915,75.874,75.874,34370000.0
2007-09-18 13:43:00,75.882,75.905,75.882,75.905,37980000.0
2007-09-18 13:45:00,75.937,75.937,75.928,75.929,92730000.0
2007-09-18 13:48:00,75.927,75.927,75.918,75.918,60800000.0
2007-09-18 13:49:00,75.898,75.911,75.883,75.891,110540000.0
2007-09-18 13:50:00,75.879,75.88,75.876,75.879,114830000.0
2007-09-18 13:51:00,75.904,75.904,75.863,75.863,99040000.0
2007-09-18 13:52:00,75.87,75.888,75.862,75.871,122940000.0
2007-09-18 13:53:00,75.868,75.878,75.866,75.866,123950000.0
2007-09-18 13:54:00,75.915,75.915,75.883,75.883,65870000.0
2007-09-18 13:55:00,75.871,75.893,75.871,75.871,125530000.0
2007-09-18 13:56:00,75.877,75.877,75.861,75.876,110180000.0
2007-09-18 13:57:00,75.87,75.892,75.867,75.892,72870000.0
2007-09-18 13:58:00,75.861,75.894,75.861,75.894,49330000.0
2007-09-18 13:59:00,75.882,75.91,75.882,75.904,141240000.0
2007-09-18 14:00:00,75.926,75.949,75.907,75.921,131230000.0
2007-09-18 14:01:00,75.919,75.919,75.882,75.882,116000000.0
2007-09-18 14:02:00,75.889,75.909,75.883,75.908,90840000.0
2007-09-18 14:03:00,75.931,75.987,75.931,75.985,110910000.0
2007-09-18 14:04:00,75.949,75.959,75.935,75.959,118360000.0
2007-09-18 14:05:00,75.97,75.97,75.935,75.939,69170000.0
2007-09-18 14:06:00,75.987,75.987,75.934,75.947,86590000.0
2007-09-18 14:07:00,75.959,75.985,75.956,75.976,50820000.0
2007-09-18 14:08:00,76.008,76.022,75.988,76.022,90510000.0
2007-09-18 14:09:00,76.028,76.042,76.016,76.038,47570000.0
2007-09-18 14:10:00,76.051,76.06,76.031,76.043,113020000.0
2007-09-18 14:11:00,76.018,76.059,76.018,76.059,125640000.0
2007-09-18 14:12:00,76.071,76.071,76.033,76.033,117090000.0
2007-09-18 14:13:00,76.034,76.052,76.034,76.041,19610000.0
2007-09-18 14:14:00,76.043,76.142,76.043,76.096,57480000.0
2007-09-18 14:15:00,76.096,76.177,76.096,76.157,98530000.0
2007-09-18 14:16:00,76.17,76.196,76.165,76.188,73580000.0
2007-09-18 14:17:00,76.163,76.18,76.163,76.168,77520000.0
2007-09-18 14:18:00,76.202,76.202,76.163,76.163,65830000.0
2007-09-18 14:19:00,76.144,76.158,76.106,76.146,80900000.0
2007-09-18 14:20:00,76.123,76.123,76.105,76.111,74640000.0
2007-09-18 14:21:00,76.1,76.139,76.077,76.077,42210000.0
2007-09-18 14:22:00,76.081,76.103,76.081,76.097,78170000.0
2007-09-18 14:23:00,76.108,76.113,76.096,76.101,87210000.0
2007-09-18 14:24:00,76.134,76.134,76.092,76.102,97890000.0
2007-09-18 14:25:00,76.091,76.112,76.091,76.092,88990000.0
2007-09-18 14:26:00,76.102,76.122,76.092,76.092,45890000.0
2007-09-18 14:27:00,76.113,76.113,76.085,76.1,89310000.0
2007-09-18 14:28:00,76.09,76.103,76.082,76.103,65820000.0
2007-09-18 14:29:00,76.103,76.111,76.094,76.105,54830000.0
2007-09-18 14:30:00,76.093,76.109,76.068,76.083,37260000.0
2007-09-18 14:31:00,76.093,76.127,76.093,76.093,37540000.0
2007-09-18 14:32:00,76.117,76.133,76.097,76.116,54530000.0
2007-09-18 14:33:00,76.135,76.14,76.117,76.133,91580000.0
2007-09-18 14:34:00,76.125,76.14,76.112,76.135,69040000.0
2007-09-18 14:35:00,76.111,76.141,76.111,76.128,119820000.0
2007-09-18 14:36:00,76.157,76.174,76.138,76.174,66730000.0
2007-09-18 14:37:00,76.156,76.232,76.142,76.205,103640000.0
2007-09-18 14:38:00,76.227,76.27,76.227,76.25,110970000.0
2007-09-18 14:39:00,76.252,76.358,76.252,76.334,87530000.0
2007-09-18 14:40:00,76.371,76.392,76.355,76.392,124680000.0
2007-09-18 14:41:00,76.382,76.382,76.334,76.334,125460000.0
2007-09-18 14:42:00,76.337,76.36,76.316,76.346,59270000.0
2007-09-18 14:43:00,76.315,76.35,76.315,76.336,126840000.0
2007-09-18 14:44:00,76.369,76.369,76.318,76.318,113090000.0
2007-09-18 14:45:00,76.298,76.33,76.285,76.298,65640000.0
2007-09-18 14:46:00,76.304,76.325,76.288,76.313,46310000.0
2007-09-18 14:47:00,76.282,76.309,76.275,76.275,152480000.0
2007-09-18 14:48:00,76.297,76.303,76.285,76.286,135350000.0
2007-09-18 14:49:00,76.275,76.287,76.275,76.285,109040000.0
2007-09-18 14:50:00,76.278,76.296,76.274,76.296,85820000.0
2007-09-18 14:51:00,76.299,76.299,76.251,76.265,100380000.0
2007-09-18 14:52:00,76.272,76.28,76.252,76.252,111330000.0
2007-09-18 14:53:00,76.264,76.273,76.252,76.273,74670000.0
2007-09-18 14:54:00,76.278,76.309,76.265,76.309,76440000.0
2007-09-18 14:55:00,76.287,76.302,76.277,76.294,50570000.0
2007-09-18 14:56:00,76.285,76.285,76.254,76.259,82160000.0
2007-09-18 14:57:00,76.273,76.273,76.242,76.242,44420000.0
2007-09-18 14:58:00,76.258,76.263,76.253,76.253,108150000.0
2007-09-18 14:59:00,76.241,76.243,76.226,76.243,119180000.0
2007-09-18 15:00:00,76.222,76.259,76.191,76.217,111600000.0
2007-09-18 15:01:00,76.219,76.234,76.208,76.212,15790000.0
2007-09-18 15:02:00,76.198,76.211,76.185,76.192,110800000.0
2007-09-18 15:03:00,76.224,76.231,76.17,76.178,72780000.0
2007-09-18 15:04:00,76.179,76.217,76.169,76.187,130890000.0
2007-09-18 15:05:00,76.211,76.211,76.184,76.189,94100000.0
2007-09-18 15:06:00,76.224,76.224,76.186,76.215,78650000.0
2007-09-18 15:07:00,76.186,76.24,76.186,76.218,80170000.0
2007-09-18 15:08:00,76.231,76.253,76.225,76.253,100850000.0
2007-09-18 15:09:00,76.263,76.263,76.224,76.239,78460000.0
2007-09-18 15:10:00,76.266,76.278,76.251,76.251,24680000.0
2007-09-18 15:11:00,76.241,76.27,76.241,76.256,49490000.0
2007-09-18 15:12:00,76.287,76.287,76.279,76.279,65130000.0
2007-09-18 15:13:00,76.248,76.264,76.246,76.264,56840000.0
2007-09-18 15:14:00,76.251,76.273,76.245,76.26,110480000.0
2007-09-18 15:15:00,76.272,76.272,76.26,76.266,131430000.0
2007-09-18 15:16:00,76.258,76.272,76.258,76.272,48260000.0
2007-09-18 15:17:00,76.253,76.256,76.227,76.227,69190000.0
2007-09-18 15:18:00,76.259,76.259,76.224,76.235,78280000.0
2007-09-18 15:19:00,76.23,76.236,76.23,76.235,92220000.0
2007-09-18 15:20:00,76.268,76.272,76.246,76.258,46080000.0
2007-09-18 15:21:00,76.263,76.263,76.226,76.238,72220000.0
2007-09-18 15:22:00,76.214,76.253,76.214,76.228,38210000.0
2007-09-18 15:23:00,76.211,76.233,76.205,76.231,76040000.0
2007-09-18 15:24:00,76.232,76.232,76.206,76.211,74800000.0
2007-09-18 15:25:00,76.198,76.204,76.192,76.192,57870000.0
2007-09-18 15:26:00,76.179,76.21,76.179,76.204,56370000.0
2007-09-18 15:27:00,76.222,76.258,76.218,76.237,65610000.0
2007-09-18 15:28:00,76.26,76.26,76.226,76.238,48420000.0
2007-09-18 15:29:00,76.259,76.259,76.216,76.231,45050000.0
2007-09-18 15:30:00,76.253,76.26,76.223,76.223,88400000.0
2007-09-18 15:31:00,76.23,76.258,76.221,76.221,90040000.0
2007-09-18 15:32:00,76.229,76.237,76.221,76.237,153000000.0
2007-09-18 15:33:00,76.263,76.263,76.225,76.233,83940000.0
2007-09-18 15:34:00,76.238,76.253,76.215,76.22,86650000.0
2007-09-18 15:35:00,76.214,76.248,76.214,76.236,38880000.0
2007-09-18 15:36:00,76.254,76.254,76.215,76.22,35400000.0
2007-09-18 15:37:00,76.222,76.236,76.195,76.211,48670000.0
2007-09-18 15:38:00,76.222,76.222,76.185,76.2,121580000.0
2007-09-18 15:39:00,76.213,76.213,76.177,76.182,106000000.0
2007-09-18 15:40:00,76.17,76.199,76.167,76.167,42320000.0
2007-09-18 15:41:00,76.167,76.182,76.162,76.182,43480000.0
2007-09-18 15:42:00,76.191,76.218,76.183,76.218,13600000.0
2007-09-18 15:43:00,76.208,76.221,76.193,76.208,59280000.0
2007-09-18 15:44:00,76.2,76.219,76.195,76.203,52530000.0
2007-09-18 15:45:00,76.241,76.241,76.199,76.201,88510000.0
2007-09-18 15:46:00,76.193,76.213,76.193,76.2,162580000.0
2007-09-18 15:47:00,76.206,76.206,76.191,76.206,59590000.0
2007-09-18 15:48:00,76.223,76.223,76.192,76.192,114530000.0
2007-09-18 15:49:00,76.176,76.192,76.168,76.179,110900000.0
2007-09-18 15:50:00,76.166,76.173,76.137,76.147,88680000.0
2007-09-18 15:51:00,76.163,76.163,76.111,76.145,80730000.0
2007-09-18 15:52:00,76.138,76.151,76.13,76.139,43580000.0
2007-09-18 15:53:00,76.158,76.158,76.128,76.14,29780000.0
2007-09-18 15:54:00,76.17,76.17,76.123,76.132,52130000.0
2007-09-18 15:55:00,76.142,76.158,76.138,76.148,32030000.0
2007-09-18 15:56:00,76.121,76.141,76.119,76.119,31270000.0
2007-09-18 15:57:00,76.153,76.153,76.114,76.114,36040000.0
2007-09-18 15:58:00,76.127,76.156,76.116,76.14,71530000.0
2007-09-18 15:59:00,76.13,76.163,76.13,76.163,93480000.0
2007-09-18 16:00:00,76.184,76.184,76.146,76.149,81540000.0
2007-09-18 16:01:00,76.143,76.179,76.143,76.175,71810000.0
2007-09-18 16:02:00,76.161,76.174,76.156,76.161,81710000.0
2007-09-18 16:03:00,76.197,76.197,76.187,76.187,142830000.0
2007-09-18 16:04:00,76.192,76.192,76.154,76.162,139920000.0
2007-09-18 16:05:00,76.144,76.157,76.144,76.147,143840000.0
2007-09-18 16:06:00,76.172,76.172,76.151,76.151,117110000.0
2007-09-18 16:07:00,76.166,76.17,76.144,76.153,62290000.0
2007-09-18 16:08:00,76.176,76.191,76.155,76.167,91680000.0
2007-09-18 16:09:00,76.204,76.204,76.185,76.189,74790000.0
2007-09-18 16:10:00,76.203,76.229,76.203,76.211,74790000.0
2007-09-18 16:11:00,76.225,76.225,76.189,76.209,81760000.0
2007-09-18 16:12:00,76.19,76.216,76.187,76.199,63870000.0
2007-09-18 16:13:00,76.224,76.23,76.203,76.203,47230000.0
2007-09-18 16:14:00,76.217,76.261,76.217,76.239,57350000.0
2007-09-18 16:15:00,76.252,76.253,76.222,76.253,117470000.0
2007-09-18 16:16:00,76.223,76.253,76.223,76.253,96240000.0
2007-09-18 16:17:00,76.217,76.239,76.206,76.212,112790000.0
2007-09-18 16:18:00,76.203,76.233,76.197,76.233,77400000.0
2007-09-18 16:19:00,76.203,76.233,76.199,76.215,71080000.0
2007-09-18 16:20:00,76.201,76.237,76.201,76.223,75270000.0
2007-09-18 16:21:00,76.221,76.251,76.221,76.238,63980000.0
2007-09-18 16:22:00,76.244,76.262,76.219,76.262,51910000.0
2007-09-18 16:23:00,76.26,76.268,76.26,76.268,98100000.0
2007-09-18 16:24:00,76.273,76.273,76.237,76.263,66880000.0
2007-09-18 16:25:00,76.254,76.266,76.22,76.247,74340000.0
2007-09-18 16:26:00,76.229,76.235,76.222,76.235,66820000.0
2007-09-18 16:27:00,76.243,76.243,76.214,76.218,85330000.0
2007-09-18 16:28:00,76.211,76.243,76.211,76.238,85960000.0
2007-09-18 16:29:00,76.263,76.263,76.226,76.258,38540000.0
2007-09-18 16:30:00,76.252,76.3,76.244,76.3,85410000.0
2007-09-18 16:31:00,76.285,76.309,76.285,76.294,83030000.0
2007-09-18 16:32:00,76.3,76.3,76.263,76.263,95520000.0
2007-09-18 16:33:00,76.287,76.297,76.258,76.278,81620000.0
2007-09-18 16:34:00,76.271,76.3,76.271,76.288,45920000.0
2007-09-18 16:35:00,76.283,76.301,76.274,76.297,93060000.0
2007-09-18 16:36:00,76.312,76.312,76.284,76.289,59720000.0
2007-09-18 16:37:00,76.284,76.3,76.275,76.294,60340000.0
2007-09-18 16:38:00,76.262,76.288,76.259,76.278,36660000.0
2007-09-18 16:39:00,76.286,76.286,76.254,76.254,39600000.0
2007-09-18 16:40:00,76.26,76.296,76.253,76.296,54490000.0
2007-09-18 16:41:00,76.261,76.29,76.254,76.275,82150000.0
2007-09-18 16:42:00,76.277,76.279,76.257,76.276,72720000.0
2007-09-18 16:43:00,76.255,76.255,76.24,76.24,122080000.0
2007-09-18 16:44:00,76.259,76.268,76.242,76.242,57840000.0
2007-09-18 16:45:00,76.271,76.271,76.233,76.258,113020000.0
2007-09-18 16:46:00,76.24,76.267,76.236,76.257,101570000.0
2007-09-18 16:47:00,76.222,76.241,76.217,76.221,95600000.0
2007-09-18 16:48:00,76.246,76.251,76.219,76.251,121350000.0
2007-09-18 16:49:00,76.235,76.235,76.222,76.228,123990000.0
2007-09-18 16:50:00,76.217,76.241,76.217,76.241,61760000.0
2007-09-18 16:51:00,76.214,76.253,76.214,76.253,133650000.0
2007-09-18 16:52:00,76.23,76.249,76.224,76.224,114550000.0
2007-09-18 16:53:00,76.233,76.275,76.233,76.275,70950000.0
2007-09-18 16:54:00,76.274,76.274,76.235,76.255,42810000.0
2007-09-18 16:55:00,76.266,76.29,76.258,76.277,153500000.0
2007-09-18 16:56:00,76.276,76.31,76.276,76.297,127580000.0
2007-09-18 16:57:00,76.299,76.299,76.268,76.295,114460000.0
2007-09-18 16:58:00,76.259,76.284,76.259,76.269,85930000.0
2007-09-18 16:59:00,76.28,76.28,76.254,76.27,107800000.0
2007-09-18 17:00:00,76.247,76.285,76.239,76.247,117210000.0
2007-09-18 17:01:00,76.24,76.256,76.234,76.234,64410000.0
2007-09-18 17:02:00,76.258,76.262,76.212,76.245,94310000.0
2007-09-18 17:03:00,76.273,76.273,76.239,76.245,51240000.0
2007-09-18 17:04:00,76.231,76.275,76.227,76.275,83190000.0
2007-09-18 17:05:00,76.253,76.279,76.231,76.25,40910000.0
2007-09-18 17:06:00,76.233,76.25,76.228,76.235,117550000.0
2007-09-18 17:07:00,76.246,76.271,76.243,76.254,125210000.0
2007-09-18 17:08:00,76.247,76.27,76.238,76.257,117410000.0
2007-09-18 17:09:00,76.27,76.27,76.246,76.246,9580000.0
2007-09-18 17:10:00,76.241,76.269,76.241,76.25,36020000.0
2007-09-18 17:11:00,76.273,76.273,76.237,76.259,41840000.0
2007-09-18 17:12:00,76.279,76.279,76.257,76.258,12710000.0
2007-09-18 17:13:00,76.265,76.279,76.248,76.25,63210000.0
2007-09-18 17:14:00,76.276,76.278,76.256,76.26,52940000.0
2007-09-18 17:15:00,76.285,76.285,76.253,76.253,86880000.0
2007-09-18 17:16:00,76.255,76.263,76.245,76.256,160400000.0
2007-09-18 17:17:00,76.247,76.247,76.241,76.241,58550000.0
2007-09-18 17:18:00,76.275,76.281,76.256,76.269,111930000.0
2007-09-18 17:19:00,76.261,76.276,76.254,76.26,112240000.0
2007-09-18 17:20:00,76.247,76.247,76.241,76.247,90330000.0
2007-09-18 17:21:00,76.3,76.3,76.25,76.277,79680000.0
2007-09-18 17:22:00,76.261,76.281,76.254,76.267,48420000.0
2007-09-18 17:23:00,76.271,76.271,76.244,76.258,30880000.0
2007-09-18 17:24:00,76.297,76.297,76.29,76.29,52440000.0
2007-09-18 17:25:00,76.248,76.272,76.243,76.259,32640000.0
2007-09-18 17:26:00,76.271,76.298,76.271,76.287,32420000.0
2007-09-18 17:27:00,76.304,76.307,76.269,76.27,40300000.0
2007-09-18 17:28:00,76.258,76.272,76.254,76.26,66220000.0
2007-09-18 17:29:00,76.284,76.284,76.261,76.261,112010000.0
2007-09-18 17:30:00,76.295,76.295,76.281,76.288,74460000.0
2007-09-18 17:31:00,76.269,76.274,76.26,76.274,70930000.0
2007-09-18 17:32:00,76.249,76.273,76.244,76.25,73770000.0
2007-09-18 17:33:00,76.267,76.272,76.239,76.239,140920000.0
2007-09-18 17:34:00,76.25,76.272,76.25,76.258,141510000.0
2007-09-18 17:35:00,76.284,76.289,76.279,76.279,138850000.0
2007-09-18 17:36:00,76.281,76.281,76.259,76.269,114720000.0
2007-09-18 17:37:00,76.281,76.281,76.243,76.243,60460000.0
2007-09-18 17:38:00,76.258,76.271,76.245,76.249,84210000.0
2007-09-18 17:39:00,76.274,76.274,76.242,76.242,74380000.0
2007-09-18 17:40:00,76.254,76.254,76.232,76.232,74310000.0
2007-09-18 17:41:00,76.243,76.274,76.243,76.25,76780000.0
2007-09-18 17:42:00,76.268,76.291,76.258,76.258,61260000.0
2007-09-18 17:43:00,76.283,76.283,76.255,76.257,51510000.0
2007-09-18 17:44:00,76.249,76.256,76.241,76.256,70250000.0
2007-09-18 17:45:00,76.282,76.292,76.261,76.261,110450000.0
2007-09-18 17:46:00,76.271,76.295,76.271,76.295,100690000.0
2007-09-18 17:47:00,76.274,76.28,76.264,76.277,120930000.0
2007-09-18 17:48:00,76.293,76.293,76.264,76.27,79980000.0
2007-09-18 17:49:00,76.257,76.264,76.251,76.251,73400000.0
2007-09-18 17:50:00,76.256,76.256,76.247,76.247,74670000.0
2007-09-18 17:51:00,76.29,76.29,76.263,76.263,54260000.0
2007-09-18 17:52:00,76.252,76.293,76.252,76.293,54230000.0
2007-09-18 17:53:00,76.278,76.28,76.277,76.279,109000000.0
2007-09-18 17:54:00,76.303,76.303,76.276,76.28,71950000.0
2007-09-18 17:55:00,76.272,76.286,76.272,76.285,70570000.0
2007-09-18 17:56:00,76.273,76.273,76.25,76.26,73380000.0
2007-09-18 17:57:00,76.286,76.286,76.253,76.253,79190000.0
2007-09-18 17:58:00,76.269,76.29,76.265,76.279,77790000.0
2007-09-18 18:00:00,76.29,76.29,76.264,76.286,84510000.0
2007-09-18 18:03:00,76.294,76.294,76.255,76.255,88800000.0
2007-09-18 18:04:00,76.263,76.263,76.243,76.243,50070000.0
2007-09-18 18:05:00,76.248,76.248,76.24,76.248,90110000.0
2007-09-18 18:06:00,76.255,76.268,76.236,76.239,61040000.0
2007-09-18 18:07:00,76.233,76.238,76.231,76.231,65780000.0
2007-09-18 18:08:00,76.241,76.261,76.241,76.256,33940000.0
2007-09-18 18:09:00,76.277,76.277,76.269,76.269,41370000.0
2007-09-18 18:10:00,76.261,76.267,76.261,76.267,51090000.0
2007-09-18 18:11:00,76.253,76.273,76.248,76.273,96650000.0
2007-09-18 18:12:00,76.272,76.274,76.245,76.274,64110000.0
2007-09-18 18:13:00,76.251,76.275,76.246,76.258,125030000.0
2007-09-18 18:14:00,76.252,76.272,76.249,76.272,65350000.0
2007-09-18 18:15:00,76.29,76.29,76.259,76.263,112320000.0
2007-09-18 18:16:00,76.251,76.257,76.251,76.257,105720000.0
2007-09-18 18:17:00,76.252,76.271,76.246,76.249,95570000.0
2007-09-18 18:18:00,76.273,76.273,76.246,76.246,124100000.0
2007-09-18 18:19:00,76.272,76.284,76.272,76.284,129570000.0
2007-09-18 18:20:00,76.279,76.303,76.279,76.303,57690000.0
2007-09-18 18:21:00,76.304,76.304,76.275,76.282,134850000.0
2007-09-18 18:22:00,76.291,76.295,76.283,76.295,122190000.0
2007-09-18 18:23:00,76.303,76.303,76.277,76.28,67090000.0
2007-09-18 18:24:00,76.266,76.309,76.266,76.269,46620000.0
2007-09-18 18:25:00,76.295,76.295,76.282,76.294,151490000.0
2007-09-18 18:26:00,76.279,76.292,76.271,76.275,132620000.0
2007-09-18 18:27:00,76.282,76.287,76.273,76.273,114670000.0
2007-09-18 18:28:00,76.26,76.285,76.26,76.285,83480000.0
2007-09-18 18:29:00,76.291,76.291,76.268,76.274,110780000.0
2007-09-18 18:30:00,76.311,76.317,76.305,76.308,119370000.0
2007-09-18 18:31:00,76.294,76.328,76.294,76.295,75070000.0
2007-09-18 18:32:00,76.28,76.293,76.28,76.293,83320000.0
2007-09-18 18:33:00,76.306,76.307,76.301,76.301,50270000.0
2007-09-18 18:34:00,76.295,76.314,76.291,76.291,88610000.0
2007-09-18 18:35:00,76.296,76.296,76.29,76.29,41850000.0
2007-09-18 18:36:00,76.323,76.335,76.292,76.295,124030000.0
2007-09-18 18:37:00,76.315,76.318,76.312,76.317,112640000.0
2007-09-18 18:39:00,76.335,76.339,76.331,76.332,110000000.0
2007-09-18 18:41:00,76.287,76.288,76.282,76.286,140800000.0
2007-09-18 18:42:00,76.341,76.341,76.304,76.304,135840000.0
2007-09-18 18:43:00,76.292,76.294,76.292,76.294,5630000.0
2007-09-18 18:44:00,76.293,76.301,76.29,76.29,130070000.0
2007-09-18 18:45:00,76.321,76.321,76.295,76.295,75990000.0
2007-09-18 18:48:00,76.323,76.323,76.29,76.297,160840000.0
2007-09-18 18:49:00,76.287,76.304,76.283,76.291,128440000.0
2007-09-18 18:50:00,76.278,76.294,76.273,76.282,102190000.0
2007-09-18 18:51:00,76.298,76.298,76.272,76.277,116600000.0
2007-09-18 18:52:00,76.3,76.3,76.265,76.272,127290000.0
2007-09-18 18:53:00,76.259,76.302,76.259,76.302,72960000.0
2007-09-18 18:54:00,76.302,76.302,76.272,76.282,95920000.0
2007-09-18 18:55:00,76.301,76.301,76.281,76.282,50680000.0
2007-09-18 18:56:00,76.297,76.298,76.273,76.273,97350000.0
2007-09-18 18:57:00,76.315,76.315,76.279,76.296,52900000.0
2007-09-18 18:58:00,76.284,76.312,76.284,76.286,132970000.0
2007-09-18 18:59:00,76.294,76.303,76.289,76.289,130660000.0
2007-09-18 19:00:00,76.313,76.313,76.297,76.298,130440000.0
2007-09-18 19:01:00,76.299,76.323,76.299,76.311,9810000.0
2007-09-18 19:03:00,76.341,76.341,76.303,76.308,72030000.0
2007-09-18 19:04:00,76.325,76.335,76.323,76.335,65790000.0
2007-09-18 19:05:00,76.308,76.315,76.308,76.315,59670000.0
2007-09-18 19:06:00,76.351,76.351,76.312,76.322,108630000.0
2007-09-18 19:07:00,76.308,76.323,76.303,76.323,83710000.0
2007-09-18 19:08:00,76.314,76.314,76.281,76.281,74090000.0
2007-09-18 19:09:00,76.314,76.314,76.286,76.314,77820000.0
2007-09-18 19:10:00,76.294,76.314,76.294,76.314,80540000.0
2007-09-18 19:11:00,76.328,76.331,76.327,76.33,89500000.0
2007-09-18 19:12:00,76.32,76.32,76.293,76.293,40140000.0
2007-09-18 19:13:00,76.304,76.313,76.295,76.313,77630000.0
2007-09-18 19:14:00,76.294,76.315,76.294,76.315,82930000.0
2007-09-18 19:15:00,76.327,76.327,76.294,76.307,106760000.0
2007-09-18 19:16:00,76.296,76.296,76.289,76.295,85630000.0
2007-09-18 19:17:00,76.313,76.313,76.293,76.293,51160000.0
2007-09-18 19:18:00,76.316,76.316,76.291,76.309,92890000.0
2007-09-18 19:19:00,76.298,76.307,76.298,76.305,63360000.0
2007-09-18 19:20:00,76.293,76.293,76.272,76.285,60560000.0
2007-09-18 19:21:00,76.301,76.304,76.275,76.304,36430000.0
2007-09-18 19:22:00,76.289,76.297,76.289,76.297,42230000.0
2007-09-18 19:23:00,76.279,76.279,76.276,76.278,54910000.0
2007-09-18 19:24:00,76.315,76.316,76.307,76.307,98930000.0
2007-09-18 19:26:00,76.272,76.287,76.272,76.286,119330000.0
2007-09-18 19:27:00,76.302,76.302,76.27,76.286,65350000.0
2007-09-18 19:28:00,76.276,76.291,76.274,76.275,118730000.0
2007-09-18 19:29:00,76.286,76.291,76.272,76.289,117410000.0
2007-09-18 19:30:00,76.322,76.322,76.267,76.267,102080000.0
2007-09-18 19:31:00,76.27,76.283,76.266,76.282,124470000.0
2007-09-18 19:32:00,76.273,76.281,76.257,76.259,119510000.0
2007-09-18 19:33:00,76.294,76.294,76.282,76.282,62580000.0
2007-09-18 19:34:00,76.273,76.294,76.273,76.294,130780000.0
2007-09-18 19:35:00,76.265,76.283,76.258,76.276,115200000.0
2007-09-18 19:36:00,76.283,76.283,76.252,76.262,61720000.0
2007-09-18 19:37:00,76.251,76.258,76.251,76.255,42360000.0
2007-09-18 19:39:00,76.292,76.292,76.256,76.258,145000000.0
2007-09-18 19:40:00,76.284,76.314,76.274,76.314,120050000.0
2007-09-18 19:41:00,76.303,76.303,76.273,76.273,90580000.0
2007-09-18 19:42:00,76.301,76.302,76.278,76.302,110640000.0
2007-09-18 19:43:00,76.301,76.301,76.284,76.297,120000000.0
2007-09-18 19:44:00,76.266,76.274,76.266,76.27,67070000.0
2007-09-18 19:45:00,76.262,76.288,76.262,76.277,84550000.0
2007-09-18 19:46:00,76.267,76.29,76.267,76.278,41130000.0
2007-09-18 19:47:00,76.286,76.286,76.272,76.278,94080000.0
2007-09-18 19:48:00,76.296,76.296,76.274,76.281,43900000.0
2007-09-18 19:49:00,76.269,76.279,76.265,76.265,121910000.0
2007-09-18 19:50:00,76.279,76.297,76.273,76.277,123970000.0
2007-09-18 19:51:00,76.313,76.313,76.283,76.297,117150000.0
2007-09-18 19:52:00,76.318,76.322,76.286,76.286,13320000.0
2007-09-18 19:53:00,76.284,76.289,76.284,76.284,88510000.0
2007-09-18 19:54:00,76.319,76.319,76.286,76.291,55620000.0
2007-09-18 19:55:00,76.3,76.304,76.283,76.304,72720000.0
2007-09-18 19:56:00,76.295,76.302,76.291,76.291,52650000.0
2007-09-18 19:57:00,76.321,76.34,76.31,76.333,102320000.0
2007-09-18 19:58:00,76.335,76.345,76.32,76.333,133750000.0
2007-09-18 19:59:00,76.332,76.354,76.327,76.354,114770000.0
2007-09-18 20:00:00,76.356,76.356,76.322,76.355,90470000.0
2007-09-18 20:01:00,76.335,76.373,76.335,76.373,72880000.0
2007-09-18 20:02:00,76.343,76.364,76.343,76.35,117140000.0
2007-09-18 20:03:00,76.356,76.375,76.337,76.375,115530000.0
2007-09-18 20:04:00,76.36,76.36,76.335,76.346,14730000.0
2007-09-18 20:05:00,76.324,76.326,76.299,76.31,129240000.0
2007-09-18 20:06:00,76.339,76.339,76.325,76.336,9200000.0
2007-09-18 20:07:00,76.344,76.387,76.344,76.366,32280000.0
2007-09-18 20:08:00,76.381,76.386,76.343,76.343,30730000.0
2007-09-18 20:09:00,76.342,76.361,76.333,76.336,89620000.0
2007-09-18 20:10:00,76.325,76.348,76.322,76.322,121600000.0
2007-09-18 20:11:00,76.331,76.362,76.316,76.362,71930000.0
2007-09-18 20:12:00,76.359,76.359,76.318,76.337,98820000.0
2007-09-18 20:13:00,76.356,76.369,76.331,76.348,127310000.0
2007-09-18 20:14:00,76.364,76.364,76.299,76.348,96520000.0
2007-09-18 20:15:00,76.313,76.402,76.114,76.38,104360000.0
2007-09-18 20:16:00,76.413,76.488,76.352,76.472,88530000.0
2007-09-18 20:17:00,76.485,76.501,76.432,76.495,82580000.0
2007-09-18 20:18:00,76.517,76.535,76.463,76.483,89590000.0
2007-09-18 20:19:00,76.477,76.477,76.406,76.408,12390000.0
2007-09-18 20:20:00,76.421,76.466,76.412,76.465,53960000.0
2007-09-18 20:21:00,76.441,76.468,76.352,76.358,120560000.0
2007-09-18 20:22:00,76.345,76.384,76.345,76.357,78770000.0
2007-09-18 20:23:00,76.368,76.426,76.359,76.381,113780000.0
2007-09-18 20:24:00,76.373,76.38,76.352,76.378,22170000.0
2007-09-18 20:25:00,76.362,76.362,76.231,76.256,111480000.0
2007-09-18 20:26:00,76.222,76.232,76.105,76.105,48790000.0
2007-09-18 20:27:00,76.114,76.252,76.114,76.252,21230000.0
2007-09-18 20:28:00,76.276,76.297,76.276,76.297,6200000.0
2007-09-18 20:29:00,76.307,76.365,76.247,76.247,65570000.0
2007-09-18 20:30:00,76.261,76.3,76.222,76.296,93800000.0
2007-09-18 20:31:00,76.296,76.324,76.245,76.26,53480000.0
2007-09-18 20:32:00,76.26,76.375,76.258,76.373,46670000.0
2007-09-18 20:33:00,76.38,76.387,76.294,76.318,112140000.0
2007-09-18 20:34:00,76.282,76.368,76.282,76.368,9050000.0
2007-09-18 20:35:00,76.419,76.443,76.392,76.434,82190000.0
2007-09-18 20:36:00,76.418,76.447,76.398,76.447,14030000.0
2007-09-18 20:37:00,76.477,76.477,76.428,76.453,16900000.0
2007-09-18 20:38:00,76.454,76.503,76.454,76.503,66380000.0
2007-09-18 20:39:00,76.53,76.585,76.479,76.585,110920000.0
2007-09-18 20:40:00,76.645,76.649,76.578,76.589,15610000.0
2007-09-18 20:41:00,76.608,76.683,76.608,76.683,95780000.0
2007-09-18 20:42:00,76.669,76.676,76.628,76.628,7180000.0
2007-09-18 20:43:00,76.628,76.659,76.628,76.65,11070000.0
2007-09-18 20:44:00,76.648,76.648,76.59,76.618,52650000.0
2007-09-18 20:45:00,76.606,76.64,76.598,76.624,91540000.0
2007-09-18 20:46:00,76.611,76.629,76.56,76.572,67780000.0
2007-09-18 20:47:00,76.557,76.569,76.54,76.548,61070000.0
2007-09-18 20:48:00,76.563,76.57,76.538,76.548,48200000.0
2007-09-18 20:49:00,76.564,76.564,76.535,76.537,11080000.0
2007-09-18 20:50:00,76.52,76.552,76.512,76.536,131500000.0
2007-09-18 20:51:00,76.563,76.563,76.52,76.528,148130000.0
2007-09-18 20:52:00,76.527,76.579,76.523,76.579,93530000.0
2007-09-18 20:53:00,76.548,76.589,76.545,76.574,97460000.0
2007-09-18 20:54:00,76.565,76.565,76.497,76.497,14850000.0
2007-09-18 20:55:00,76.512,76.548,76.5,76.548,16010000.0
2007-09-18 20:56:00,76.561,76.567,76.533,76.548,145270000.0
2007-09-18 20:57:00,76.554,76.556,76.526,76.556,86380000.0
2007-09-18 20:58:00,76.539,76.573,76.539,76.542,65170000.0
2007-09-18 20:59:00,76.544,76.576,76.501,76.568,61110000.0
2007-09-18 21:00:00,76.578,76.587,76.524,76.524,14090000.0
2007-09-18 21:01:00,76.537,76.557,76.537,76.547,177500000.0
2007-09-18 21:02:00,76.533,76.534,76.49,76.516,132990000.0
2007-09-18 21:03:00,76.524,76.546,76.495,76.54,13560000.0
2007-09-18 21:04:00,76.527,76.538,76.516,76.533,74720000.0
2007-09-18 21:05:00,76.54,76.553,76.537,76.546,102720000.0
2007-09-18 21:06:00,76.537,76.567,76.51,76.51,110990000.0
2007-09-18 21:07:00,76.514,76.526,76.51,76.516,116920000.0
2007-09-18 21:08:00,76.513,76.538,76.513,76.533,145940000.0
2007-09-18 21:09:00,76.557,76.557,76.528,76.55,108010000.0
2007-09-18 21:10:00,76.55,76.55,76.538,76.538,19210000.0
2007-09-18 21:11:00,76.527,76.552,76.507,76.507,113950000.0
2007-09-18 21:12:00,76.526,76.568,76.526,76.563,104890000.0
2007-09-18 21:13:00,76.574,76.575,76.555,76.572,12430000.0
2007-09-18 21:14:00,76.568,76.591,76.568,76.583,48950000.0
2007-09-18 21:15:00,76.588,76.616,76.588,76.616,7180000.0
2007-09-18 21:16:00,76.646,76.685,76.646,76.685,95530000.0
2007-09-18 21:17:00,76.705,76.757,76.705,76.731,101710000.0
2007-09-18 21:18:00,76.766,76.766,76.71,76.711,95340000.0
2007-09-18 21:19:00,76.711,76.765,76.711,76.765,5650000.0
2007-09-18 21:20:00,76.797,76.917,76.797,76.894,108930000.0
2007-09-18 21:21:00,76.929,76.929,76.866,76.885,105190000.0
2007-09-18 21:22:00,76.894,76.9,76.876,76.894,17330000.0
2007-09-18 21:23:00,76.883,76.883,76.868,76.872,94410000.0
2007-09-18 21:24:00,76.897,76.897,76.863,76.873,76400000.0
2007-09-18 21:25:00,76.859,76.884,76.859,76.874,119060000.0
2007-09-18 21:26:00,76.866,76.868,76.842,76.842,103260000.0
2007-09-18 21:27:00,76.874,76.874,76.849,76.849,8450000.0
2007-09-18 21:28:00,76.832,76.878,76.832,76.878,6580000.0
2007-09-18 21:29:00,76.876,76.876,76.862,76.875,35580000.0
2007-09-18 21:30:00,76.901,76.901,76.869,76.876,95070000.0
2007-09-18 21:31:00,76.864,76.869,76.857,76.857,77860000.0
2007-09-18 21:32:00,76.852,76.893,76.852,76.893,59880000.0
2007-09-18 21:33:00,76.933,76.933,76.895,76.912,13380000.0
2007-09-18 21:34:00,76.926,76.929,76.895,76.917,108750000.0
2007-09-18 21:35:00,76.908,76.929,76.908,76.918,81760000.0
2007-09-18 21:36:00,76.944,76.944,76.929,76.938,91090000.0
2007-09-18 21:38:00,76.949,76.953,76.94,76.946,97890000.0
2007-09-18 21:39:00,76.984,76.991,76.965,76.972,117480000.0
2007-09-18 21:40:00,76.985,76.988,76.977,76.977,79960000.0
2007-09-18 21:41:00,76.992,77.032,76.992,77.032,63110000.0
2007-09-18 21:42:00,77.047,77.061,77.019,77.019,7560000.0
2007-09-18 21:43:00,76.987,76.987,76.981,76.987,15770000.0
2007-09-18 21:44:00,76.978,76.982,76.969,76.978,105210000.0
2007-09-18 21:45:00,77.015,77.015,76.982,76.982,126430000.0
2007-09-18 21:46:00,76.991,77.005,76.991,77.0,124940000.0
2007-09-18 21:47:00,76.988,76.988,76.978,76.98,143880000.0
2007-09-18 21:48:00,76.991,76.991,76.941,76.941,6800000.0
2007-09-18 21:49:00,76.925,76.929,76.925,76.929,10330000.0
2007-09-18 21:50:00,76.929,76.935,76.922,76.935,95060000.0
2007-09-18 21:51:00,76.964,76.964,76.928,76.937,81470000.0
2007-09-18 21:52:00,76.944,76.944,76.923,76.928,91050000.0
2007-09-18 21:53:00,76.917,76.922,76.905,76.909,111860000.0
2007-09-18 21:54:00,76.932,76.932,76.899,76.911,67660000.0
2007-09-18 21:55:00,76.919,76.919,76.909,76.917,75930000.0
2007-09-18 21:56:00,76.927,76.935,76.921,76.921,93260000.0
2007-09-18 21:57:00,76.939,76.949,76.924,76.932,11650000.0
2007-09-18 21:58:00,76.928,76.931,76.926,76.929,111460000.0
2007-09-18 21:59:00,76.936,76.937,76.927,76.927,71150000.0
2007-09-18 22:00:00,76.958,76.958,76.914,76.936,68960000.0
2007-09-18 22:01:00,76.932,76.938,76.93,76.932,109400000.0
2007-09-18 22:02:00,76.939,76.939,76.936,76.937,88750000.0
2007-09-18 22:03:00,76.962,76.962,76.928,76.931,95510000.0
2007-09-18 22:04:00,76.91,76.923,76.875,76.887,73840000.0
2007-09-18 22:05:00,76.897,76.904,76.894,76.903,60350000.0
2007-09-18 22:06:00,76.932,76.932,76.901,76.901,87080000.0
2007-09-18 22:07:00,76.885,76.897,76.872,76.881,20120000.0
2007-09-18 22:08:00,76.885,76.885,76.874,76.882,100830000.0
2007-09-18 22:09:00,76.906,76.911,76.889,76.911,100880000.0
2007-09-18 22:10:00,76.904,76.908,76.891,76.898,122050000.0
2007-09-18 22:11:00,76.892,76.897,76.892,76.897,63010000.0
2007-09-18 22:12:00,76.92,76.92,76.891,76.898,13940000.0
2007-09-18 22:13:00,76.907,76.908,76.901,76.901,95930000.0
2007-09-18 22:14:00,76.906,76.906,76.899,76.905,133660000.0
2007-09-18 22:15:00,76.945,76.945,76.94,76.94,108330000.0
2007-09-18 22:16:00,76.913,76.913,76.895,76.907,11310000.0
2007-09-18 22:17:00,76.898,76.907,76.892,76.901,79290000.0
2007-09-18 22:18:00,76.921,76.932,76.921,76.925,15900000.0
2007-09-18 22:19:00,76.927,76.933,76.914,76.933,10910000.0
2007-09-18 22:20:00,76.946,76.947,76.928,76.938,80900000.0
2007-09-18 22:21:00,76.967,76.967,76.959,76.959,68240000.0
2007-09-18 22:23:00,76.93,76.936,76.929,76.929,51080000.0
2007-09-18 22:24:00,76.948,76.948,76.909,76.909,6200000.0
2007-09-18 22:26:00,76.911,76.928,76.911,76.928,67430000.0
2007-09-18 22:27:00,76.957,76.958,76.95,76.95,76240000.0
2007-09-18 22:29:00,76.917,76.919,76.916,76.918,67070000.0
2007-09-18 22:30:00,76.951,76.951,76.926,76.933,82260000.0
2007-09-18 22:31:00,76.914,76.919,76.91,76.91,57580000.0
2007-09-18 22:32:00,76.915,76.915,76.906,76.908,89340000.0
2007-09-18 22:33:00,76.934,76.935,76.928,76.928,64620000.0
2007-09-18 22:36:00,76.936,76.939,76.929,76.929,55170000.0
2007-09-18 22:37:00,76.895,76.895,76.891,76.891,3010000.0
2007-09-18 22:38:00,76.896,76.896,76.888,76.89,52120000.0
2007-09-18 22:39:00,76.922,76.922,76.894,76.9,76750000.0
2007-09-18 22:40:00,76.889,76.89,76.887,76.888,125460000.0
2007-09-18 22:41:00,76.877,76.88,76.87,76.871,104610000.0
2007-09-18 22:42:00,76.883,76.904,76.883,76.899,11500000.0
2007-09-18 22:44:00,76.89,76.896,76.89,76.89,100440000.0
2007-09-18 22:45:00,76.913,76.913,76.886,76.888,98700000.0
2007-09-18 22:46:00,76.898,76.902,76.892,76.897,15640000.0
2007-09-18 22:47:00,76.911,76.916,76.911,76.911,43130000.0
2007-09-18 22:48:00,76.941,76.941,76.898,76.904,43870000.0
2007-09-18 22:49:00,76.888,76.888,76.888,76.888,3190000.0
2007-09-18 22:50:00,76.898,76.898,76.889,76.889,58010000.0
2007-09-18 22:51:00,76.914,76.914,76.894,76.894,46410000.0
2007-09-18 22:53:00,76.878,76.879,76.874,76.875,107180000.0
2007-09-18 22:54:00,76.911,76.911,76.886,76.886,6760000.0
2007-09-18 22:55:00,76.867,76.873,76.861,76.869,47980000.0
2007-09-18 22:56:00,76.861,76.873,76.861,76.873,56870000.0
2007-09-18 22:57:00,76.905,76.905,76.872,76.872,44760000.0
2007-09-18 22:58:00,76.875,76.875,76.87,76.87,4730000.0
2007-09-18 22:59:00,76.879,76.879,76.867,76.867,100330000.0
2007-09-18 23:00:00,76.888,76.888,76.866,76.866,7700000.0
2007-09-18 23:01:00,76.865,76.865,76.853,76.853,152470000.0
2007-09-18 23:03:00,76.881,76.881,76.861,76.861,72170000.0
2007-09-18 23:04:00,76.847,76.856,76.842,76.856,47730000.0
2007-09-18 23:05:00,76.844,76.848,76.809,76.82,40280000.0
2007-09-18 23:06:00,76.85,76.85,76.817,76.83,40890000.0
2007-09-18 23:07:00,76.842,76.863,76.842,76.863,23380000.0
2007-09-18 23:08:00,76.858,76.862,76.84,76.84,19740000.0
2007-09-18 23:09:00,76.886,76.888,76.881,76.881,74040000.0
2007-09-18 23:11:00,76.83,76.836,76.83,76.836,75990000.0
2007-09-18 23:12:00,76.88,76.88,76.828,76.841,28230000.0
2007-09-18 23:13:00,76.847,76.847,76.839,76.846,68670000.0
2007-09-18 23:14:00,76.841,76.848,76.84,76.84,31640000.0
2007-09-18 23:15:00,76.876,76.876,76.856,76.873,78290000.0
2007-09-18 23:16:00,76.865,76.867,76.861,76.865,84990000.0
2007-09-18 23:17:00,76.873,76.873,76.858,76.858,55030000.0
2007-09-18 23:18:00,76.885,76.886,76.878,76.878,38670000.0
2007-09-18 23:19:00,76.848,76.848,76.834,76.838,16360000.0
2007-09-18 23:20:00,76.829,76.845,76.829,76.838,36130000.0
2007-09-18 23:21:00,76.873,76.873,76.853,76.858,18860000.0
2007-09-18 23:22:00,76.849,76.856,76.849,76.851,15810000.0
2007-09-18 23:23:00,76.863,76.881,76.863,76.868,35380000.0
2007-09-18 23:24:00,76.895,76.895,76.865,76.865,95700000.0
2007-09-18 23:25:00,76.867,76.868,76.862,76.863,94720000.0
2007-09-18 23:27:00,76.906,76.908,76.899,76.899,43930000.0
2007-09-18 23:28:00,76.869,76.874,76.863,76.874,36860000.0
2007-09-18 23:30:00,76.926,76.926,76.919,76.919,96320000.0
2007-09-18 23:31:00,76.887,76.888,76.88,76.888,61410000.0
2007-09-18 23:32:00,76.882,76.887,76.878,76.878,72270000.0
2007-09-18 23:33:00,76.911,76.911,76.88,76.88,6950000.0
2007-09-18 23:34:00,76.879,76.883,76.871,76.871,101760000.0
2007-09-18 23:35:00,76.878,76.885,76.878,76.884,70960000.0
2007-09-18 23:36:00,76.904,76.904,76.873,76.873,77720000.0
2007-09-18 23:37:00,76.86,76.864,76.85,76.85,72620000.0
2007-09-18 23:38:00,76.837,76.845,76.831,76.838,133510000.0
2007-09-18 23:39:00,76.864,76.864,76.836,76.841,107100000.0
2007-09-18 23:40:00,76.825,76.828,76.825,76.828,4170000.0
2007-09-18 23:42:00,76.859,76.859,76.831,76.847,67020000.0
2007-09-18 23:43:00,76.853,76.862,76.843,76.843,76790000.0
2007-09-18 23:44:00,76.843,76.844,76.831,76.831,97950000.0
2007-09-18 23:45:00,76.863,76.863,76.834,76.848,58950000.0
2007-09-18 23:46:00,76.838,76.838,76.829,76.83,89160000.0
2007-09-18 23:48:00,76.869,76.869,76.793,76.793,83450000.0
2007-09-18 23:49:00,76.781,76.784,76.774,76.774,67190000.0
2007-09-18 23:50:00,76.778,76.783,76.771,76.777,65720000.0
2007-09-18 23:51:00,76.801,76.801,76.756,76.756,80110000.0
2007-09-18 23:52:00,76.761,76.764,76.752,76.752,70290000.0
2007-09-18 23:53:00,76.742,76.76,76.735,76.757,109070000.0
2007-09-18 23:54:00,76.796,76.796,76.747,76.769,73550000.0
2007-09-18 23:55:00,76.783,76.788,76.778,76.778,134380000.0
2007-09-18 23:56:00,76.792,76.806,76.792,76.804,96730000.0
2007-09-18 23:57:00,76.835,76.835,76.811,76.811,80210000.0
2007-09-18 23:58:00,76.822,76.826,76.819,76.826,77030000.0
2007-09-18 23:59:00,76.843,76.864,76.843,76.857,93270000.0
2007-09-19 00:00:00,76.845,76.878,76.84,76.845,18550000.0
2007-09-19 00:01:00,76.848,76.848,76.842,76.845,10450000.0
2007-09-19 00:02:00,76.835,76.835,76.822,76.822,46250000.0
2007-09-19 00:03:00,76.857,76.859,76.848,76.848,57030000.0
2007-09-19 00:05:00,76.8,76.814,76.8,76.809,117430000.0
2007-09-19 00:06:00,76.835,76.835,76.8,76.8,127100000.0
2007-09-19 00:07:00,76.806,76.812,76.8,76.807,47730000.0
2007-09-19 00:08:00,76.819,76.826,76.817,76.817,58720000.0
2007-09-19 00:09:00,76.854,76.854,76.847,76.848,75960000.0
2007-09-19 00:10:00,76.806,76.807,76.795,76.807,15960000.0
2007-09-19 00:11:00,76.823,76.833,76.823,76.83,47620000.0
2007-09-19 00:12:00,76.872,76.872,76.831,76.84,76160000.0
2007-09-19 00:14:00,76.828,76.829,76.826,76.826,71870000.0
2007-09-19 00:15:00,76.881,76.881,76.845,76.845,75120000.0
2007-09-19 00:16:00,76.825,76.826,76.819,76.819,51810000.0
2007-09-19 00:18:00,76.852,76.852,76.772,76.784,59570000.0
2007-09-19 00:19:00,76.771,76.788,76.762,76.788,45700000.0
2007-09-19 00:20:00,76.785,76.794,76.781,76.793,44250000.0
2007-09-19 00:21:00,76.821,76.821,76.783,76.783,83340000.0
2007-09-19 00:22:00,76.772,76.786,76.771,76.786,91610000.0
2007-09-19 00:23:00,76.798,76.798,76.782,76.788,146490000.0
2007-09-19 00:24:00,76.823,76.823,76.796,76.798,77350000.0
2007-09-19 00:25:00,76.786,76.786,76.78,76.78,79890000.0
2007-09-19 00:26:00,76.772,76.776,76.769,76.769,32380000.0
2007-09-19 00:27:00,76.806,76.806,76.799,76.799,33900000.0
2007-09-19 00:28:00,76.757,76.76,76.757,76.759,42290000.0
2007-09-19 00:30:00,76.799,76.799,76.757,76.757,91060000.0
2007-09-19 00:31:00,76.748,76.764,76.748,76.761,35600000.0
2007-09-19 00:32:00,76.749,76.757,76.749,76.755,40510000.0
2007-09-19 00:33:00,76.79,76.79,76.753,76.753,12390000.0
2007-09-19 00:34:00,76.756,76.757,76.751,76.756,52390000.0
2007-09-19 00:36:00,76.784,76.784,76.752,76.752,91810000.0
2007-09-19 00:37:00,76.755,76.755,76.752,76.752,3940000.0
2007-09-19 00:38:00,76.757,76.757,76.75,76.75,57200000.0
2007-09-19 00:39:00,76.777,76.777,76.761,76.761,122350000.0
2007-09-19 00:40:00,76.75,76.758,76.75,76.758,118230000.0
2007-09-19 00:41:00,76.771,76.777,76.771,76.777,88080000.0
2007-09-19 00:42:00,76.805,76.805,76.79,76.799,80170000.0
2007-09-19 00:43:00,76.789,76.795,76.789,76.795,45360000.0
2007-09-19 00:45:00,76.844,76.844,76.794,76.794,48800000.0
2007-09-19 00:46:00,76.78,76.786,76.78,76.786,28610000.0
2007-09-19 00:47:00,76.793,76.793,76.756,76.756,37220000.0
2007-09-19 00:48:00,76.781,76.781,76.751,76.751,43980000.0
2007-09-19 00:49:00,76.757,76.76,76.756,76.76,65480000.0
2007-09-19 00:51:00,76.793,76.793,76.764,76.764,68820000.0
2007-09-19 00:52:00,76.767,76.769,76.765,76.768,70890000.0
2007-09-19 00:53:00,76.747,76.747,76.731,76.731,70440000.0
2007-09-19 00:54:00,76.743,76.743,76.731,76.731,2260000.0
2007-09-19 00:55:00,76.72,76.734,76.72,76.726,129820000.0
2007-09-19 00:56:00,76.735,76.735,76.72,76.72,124070000.0
2007-09-19 00:57:00,76.736,76.736,76.717,76.717,6010000.0
2007-09-19 00:58:00,76.722,76.733,76.722,76.727,12960000.0
2007-09-19 00:59:00,76.737,76.737,76.724,76.73,93790000.0
2007-09-19 01:00:00,76.758,76.758,76.748,76.748,74600000.0
2007-09-19 01:01:00,76.721,76.727,76.721,76.727,73680000.0
2007-09-19 01:02:00,76.721,76.731,76.719,76.719,75010000.0
2007-09-19 01:03:00,76.745,76.745,76.719,76.719,7320000.0
2007-09-19 01:04:00,76.691,76.691,76.622,76.623,47920000.0
2007-09-19 01:05:00,76.633,76.654,76.625,76.645,54920000.0
2007-09-19 01:06:00,76.662,76.662,76.639,76.648,13530000.0
2007-09-19 01:07:00,76.629,76.629,76.627,76.627,2630000.0
2007-09-19 01:08:00,76.628,76.636,76.62,76.62,97760000.0
2007-09-19 01:09:00,76.652,76.653,76.632,76.632,80810000.0
2007-09-19 01:10:00,76.636,76.636,76.63,76.63,6010000.0
2007-09-19 01:12:00,76.653,76.653,76.634,76.646,56300000.0
2007-09-19 01:13:00,76.639,76.646,76.639,76.646,45560000.0
2007-09-19 01:14:00,76.659,76.663,76.652,76.657,90900000.0
2007-09-19 01:15:00,76.691,76.691,76.651,76.651,60640000.0
2007-09-19 01:16:00,76.656,76.661,76.654,76.658,17280000.0
2007-09-19 01:17:00,76.663,76.664,76.652,76.659,60180000.0
2007-09-19 01:18:00,76.693,76.693,76.664,76.672,63010000.0
2007-09-19 01:19:00,76.659,76.665,76.659,76.659,12820000.0
2007-09-19 01:20:00,76.665,76.667,76.661,76.667,34950000.0
2007-09-19 01:21:00,76.713,76.713,76.678,76.686,66570000.0
2007-09-19 01:23:00,76.682,76.685,76.67,76.67,93760000.0
2007-09-19 01:24:00,76.686,76.697,76.665,76.665,11500000.0
2007-09-19 01:26:00,76.668,76.678,76.668,76.678,87870000.0
2007-09-19 01:27:00,76.682,76.682,76.665,76.665,3800000.0
2007-09-19 01:28:00,76.644,76.644,76.631,76.631,53710000.0
2007-09-19 01:29:00,76.619,76.624,76.612,76.617,36270000.0
2007-09-19 01:30:00,76.627,76.641,76.604,76.604,37290000.0
2007-09-19 01:31:00,76.612,76.613,76.612,76.613,3080000.0
2007-09-19 01:32:00,76.628,76.634,76.621,76.628,85740000.0
2007-09-19 01:33:00,76.652,76.656,76.632,76.632,61460000.0
2007-09-19 01:34:00,76.616,76.616,76.61,76.614,14380000.0
2007-09-19 01:35:00,76.613,76.635,76.613,76.635,59650000.0
2007-09-19 01:36:00,76.654,76.654,76.627,76.634,13680000.0
2007-09-19 01:37:00,76.631,76.636,76.631,76.636,4690000.0
2007-09-19 01:39:00,76.65,76.668,76.644,76.644,15030000.0
2007-09-19 01:40:00,76.651,76.654,76.651,76.654,4320000.0
2007-09-19 01:41:00,76.644,76.65,76.633,76.648,63180000.0
2007-09-19 01:42:00,76.677,76.677,76.643,76.649,126960000.0
2007-09-19 01:43:00,76.658,76.67,76.658,76.669,13540000.0
2007-09-19 01:45:00,76.697,76.697,76.666,76.67,10550000.0
2007-09-19 01:46:00,76.652,76.662,76.65,76.659,15260000.0
2007-09-19 01:47:00,76.667,76.674,76.661,76.665,159730000.0
2007-09-19 01:48:00,76.687,76.687,76.659,76.659,12630000.0
2007-09-19 01:49:00,76.647,76.654,76.644,76.649,106620000.0
2007-09-19 01:50:00,76.641,76.652,76.638,76.652,127310000.0
2007-09-19 01:51:00,76.683,76.683,76.648,76.653,15180000.0
2007-09-19 01:52:00,76.664,76.666,76.659,76.661,81280000.0
2007-09-19 01:53:00,76.666,76.666,76.65,76.657,100050000.0
2007-09-19 01:54:00,76.682,76.682,76.647,76.674,57710000.0
2007-09-19 01:55:00,76.67,76.677,76.66,76.66,104900000.0
2007-09-19 01:56:00,76.648,76.654,76.643,76.654,43480000.0
2007-09-19 01:57:00,76.668,76.668,76.65,76.666,15770000.0
2007-09-19 01:58:00,76.679,76.689,76.673,76.673,16390000.0
2007-09-19 02:00:00,76.668,76.683,76.668,76.679,11530000.0
2007-09-19 02:01:00,76.667,76.68,76.661,76.677,14770000.0
2007-09-19 02:02:00,76.687,76.691,76.687,76.69,101620000.0
2007-09-19 02:03:00,76.721,76.721,76.678,76.69,126890000.0
2007-09-19 02:04:00,76.676,76.686,76.675,76.684,137460000.0
2007-09-19 02:05:00,76.676,76.685,76.676,76.685,87480000.0
2007-09-19 02:06:00,76.724,76.724,76.695,76.724,100360000.0
2007-09-19 02:07:00,76.72,76.735,76.72,76.735,59000000.0
2007-09-19 02:08:00,76.75,76.754,76.743,76.749,103870000.0
2007-09-19 02:09:00,76.78,76.78,76.746,76.75,55960000.0
2007-09-19 02:10:00,76.761,76.776,76.761,76.765,142420000.0
2007-09-19 02:11:00,76.755,76.765,76.755,76.757,139770000.0
2007-09-19 02:12:00,76.782,76.782,76.767,76.769,137410000.0
2007-09-19 02:13:00,76.777,76.777,76.772,76.772,6380000.0
2007-09-19 02:14:00,76.775,76.775,76.752,76.752,100650000.0
2007-09-19 02:15:00,76.781,76.781,76.748,76.752,52810000.0
2007-09-19 02:16:00,76.756,76.757,76.74,76.744,136460000.0
2007-09-19 02:17:00,76.754,76.764,76.747,76.764,141310000.0
2007-09-19 02:18:00,76.791,76.791,76.753,76.753,133570000.0
2007-09-19 02:19:00,76.756,76.763,76.752,76.752,11860000.0
2007-09-19 02:20:00,76.757,76.757,76.749,76.75,104150000.0
2007-09-19 02:21:00,76.781,76.781,76.756,76.76,56500000.0
2007-09-19 02:22:00,76.75,76.764,76.75,76.76,133730000.0
2007-09-19 02:23:00,76.758,76.768,76.752,76.76,144460000.0
2007-09-19 02:24:00,76.791,76.791,76.772,76.772,138400000.0
2007-09-19 02:25:00,76.777,76.777,76.771,76.771,8630000.0
2007-09-19 02:26:00,76.759,76.773,76.759,76.763,99660000.0
2007-09-19 02:27:00,76.781,76.781,76.75,76.758,53530000.0
2007-09-19 02:28:00,76.748,76.748,76.739,76.739,91110000.0
2007-09-19 02:29:00,76.73,76.736,76.73,76.735,50670000.0
2007-09-19 02:30:00,76.776,76.777,76.764,76.764,135400000.0
2007-09-19 02:32:00,76.746,76.75,76.746,76.747,140670000.0
2007-09-19 02:33:00,76.777,76.777,76.756,76.757,12470000.0
2007-09-19 02:34:00,76.746,76.756,76.745,76.756,146750000.0
2007-09-19 02:36:00,76.781,76.781,76.756,76.76,13000000.0
2007-09-19 02:37:00,76.762,76.765,76.758,76.758,7030000.0
2007-09-19 02:38:00,76.765,76.768,76.76,76.766,138300000.0
2007-09-19 02:39:00,76.783,76.783,76.772,76.772,3940000.0
2007-09-19 02:40:00,76.763,76.769,76.759,76.759,79050000.0
2007-09-19 02:41:00,76.767,76.767,76.758,76.76,105390000.0
2007-09-19 02:42:00,76.794,76.794,76.772,76.772,64660000.0
2007-09-19 02:43:00,76.781,76.787,76.781,76.787,101910000.0
2007-09-19 02:44:00,76.776,76.786,76.772,76.786,53410000.0
2007-09-19 02:45:00,76.814,76.814,76.794,76.794,137450000.0
2007-09-19 02:46:00,76.804,76.806,76.798,76.805,145330000.0
2007-09-19 02:47:00,76.817,76.824,76.811,76.823,129620000.0
2007-09-19 02:48:00,76.853,76.853,76.821,76.824,9200000.0
2007-09-19 02:50:00,76.833,76.836,76.821,76.827,133430000.0
2007-09-19 02:51:00,76.861,76.861,76.83,76.83,9800000.0
2007-09-19 02:52:00,76.824,76.851,76.824,76.851,8490000.0
2007-09-19 02:53:00,76.851,76.865,76.851,76.86,58770000.0
2007-09-19 02:54:00,76.893,76.893,76.849,76.849,128670000.0
2007-09-19 02:55:00,76.851,76.857,76.847,76.854,153300000.0
2007-09-19 02:56:00,76.864,76.864,76.828,76.829,139030000.0
2007-09-19 02:57:00,76.867,76.867,76.837,76.839,15060000.0
2007-09-19 02:58:00,76.849,76.861,76.845,76.845,141070000.0
2007-09-19 02:59:00,76.837,76.853,76.837,76.849,148600000.0
2007-09-19 03:00:00,76.883,76.886,76.841,76.841,136130000.0
2007-09-19 03:01:00,76.849,76.857,76.836,76.836,16600000.0
2007-09-19 03:02:00,76.865,76.865,76.843,76.849,137610000.0
2007-09-19 03:03:00,76.865,76.865,76.851,76.851,5440000.0
2007-09-19 03:04:00,76.86,76.916,76.86,76.916,13930000.0
2007-09-19 03:06:00,76.926,76.926,76.904,76.908,50230000.0
2007-09-19 03:07:00,76.888,76.908,76.883,76.883,127970000.0
2007-09-19 03:08:00,76.876,76.883,76.875,76.883,134790000.0
2007-09-19 03:09:00,76.923,76.951,76.902,76.919,124560000.0
2007-09-19 03:10:00,76.911,76.924,76.893,76.893,15110000.0
2007-09-19 03:11:00,76.901,76.927,76.901,76.909,134650000.0
2007-09-19 03:12:00,76.948,76.948,76.897,76.9,132580000.0
2007-09-19 03:13:00,76.898,76.917,76.898,76.912,9770000.0
2007-09-19 03:14:00,76.918,76.95,76.908,76.95,134580000.0
2007-09-19 03:15:00,76.956,76.956,76.932,76.934,13930000.0
2007-09-19 03:16:00,76.912,76.922,76.902,76.902,12250000.0
2007-09-19 03:17:00,76.905,76.908,76.899,76.899,140240000.0
2007-09-19 03:18:00,76.924,76.929,76.91,76.929,13000000.0
2007-09-19 03:19:00,76.909,76.931,76.909,76.912,98370000.0
2007-09-19 03:20:00,76.921,76.925,76.891,76.925,52000000.0
2007-09-19 03:21:00,76.932,76.932,76.895,76.912,137610000.0
2007-09-19 03:22:00,76.906,76.915,76.893,76.914,138850000.0
2007-09-19 03:23:00,76.908,76.923,76.908,76.908,134030000.0
2007-09-19 03:24:00,76.916,76.916,76.898,76.913,14080000.0
2007-09-19 03:25:00,76.906,76.917,76.906,76.912,21660000.0
2007-09-19 03:26:00,76.899,76.933,76.899,76.916,132010000.0
2007-09-19 03:27:00,76.963,76.963,76.935,76.935,9950000.0
2007-09-19 03:28:00,76.921,76.928,76.912,76.916,16720000.0
2007-09-19 03:29:00,76.904,76.909,76.9,76.907,134190000.0
2007-09-19 03:30:00,76.929,76.944,76.919,76.944,9430000.0
2007-09-19 03:31:00,76.928,76.943,76.922,76.923,15660000.0
2007-09-19 03:32:00,76.934,76.946,76.913,76.927,137680000.0
2007-09-19 03:33:00,76.948,76.948,76.909,76.914,141710000.0
2007-09-19 03:34:00,76.916,76.944,76.912,76.921,25420000.0
2007-09-19 03:35:00,76.934,76.952,76.915,76.935,132350000.0
2007-09-19 03:36:00,76.928,76.928,76.882,76.885,11350000.0
2007-09-19 03:37:00,76.908,76.918,76.894,76.913,126090000.0
2007-09-19 03:38:00,76.922,76.923,76.893,76.893,147370000.0
2007-09-19 03:39:00,76.911,76.92,76.884,76.92,127390000.0
2007-09-19 03:40:00,76.89,76.907,76.89,76.899,11530000.0
2007-09-19 03:41:00,76.904,76.91,76.882,76.882,126800000.0
2007-09-19 03:42:00,76.909,76.912,76.884,76.894,22690000.0
2007-09-19 03:43:00,76.914,76.919,76.894,76.894,16750000.0
2007-09-19 03:44:00,76.904,76.913,76.883,76.897,129670000.0
2007-09-19 03:45:00,76.904,76.904,76.879,76.879,4330000.0
2007-09-19 03:46:00,76.88,76.882,76.875,76.875,21930000.0
2007-09-19 03:47:00,76.866,76.87,76.866,76.867,120670000.0
2007-09-19 03:48:00,76.889,76.889,76.875,76.88,12900000.0
2007-09-19 03:49:00,76.87,76.888,76.868,76.879,135170000.0
2007-09-19 03:50:00,76.853,76.874,76.847,76.864,139400000.0
2007-09-19 03:51:00,76.872,76.881,76.836,76.84,123380000.0
2007-09-19 03:52:00,76.852,76.854,76.83,76.832,12140000.0
2007-09-19 03:53:00,76.808,76.841,76.796,76.8,131340000.0
2007-09-19 03:54:00,76.83,76.845,76.823,76.844,22520000.0
2007-09-19 03:55:00,76.856,76.886,76.844,76.858,133680000.0
2007-09-19 03:56:00,76.88,76.88,76.853,76.867,135460000.0
2007-09-19 03:57:00,76.862,76.862,76.846,76.854,11260000.0
2007-09-19 03:58:00,76.829,76.859,76.829,76.84,142610000.0
2007-09-19 03:59:00,76.85,76.882,76.85,76.882,131270000.0
2007-09-19 04:00:00,76.885,76.885,76.853,76.855,9940000.0
2007-09-19 04:01:00,76.855,76.889,76.855,76.882,15400000.0
2007-09-19 04:02:00,76.855,76.864,76.852,76.864,144020000.0
2007-09-19 04:03:00,76.882,76.882,76.856,76.866,139190000.0
2007-09-19 04:04:00,76.856,76.87,76.854,76.87,13970000.0
2007-09-19 04:06:00,76.877,76.879,76.874,76.877,9620000.0
2007-09-19 04:07:00,76.868,76.873,76.863,76.863,133130000.0
2007-09-19 04:08:00,76.834,76.838,76.832,76.837,142360000.0
2007-09-19 04:09:00,76.861,76.861,76.833,76.85,120920000.0
2007-09-19 04:10:00,76.845,76.845,76.816,76.817,11120000.0
2007-09-19 04:11:00,76.806,76.81,76.806,76.807,136770000.0
2007-09-19 04:12:00,76.826,76.836,76.808,76.836,17910000.0
2007-09-19 04:14:00,76.806,76.825,76.803,76.811,144800000.0
2007-09-19 04:15:00,76.794,76.794,76.77,76.77,9240000.0
2007-09-19 04:16:00,76.769,76.769,76.748,76.748,17580000.0
2007-09-19 04:17:00,76.775,76.775,76.755,76.76,101280000.0
2007-09-19 04:18:00,76.783,76.783,76.744,76.775,55800000.0
2007-09-19 04:19:00,76.756,76.756,76.743,76.743,132530000.0
2007-09-19 04:21:00,76.772,76.772,76.744,76.749,156730000.0
2007-09-19 04:23:00,76.758,76.758,76.747,76.748,101120000.0
2007-09-19 04:24:00,76.782,76.782,76.754,76.754,48310000.0
2007-09-19 04:25:00,76.768,76.77,76.767,76.767,108630000.0
2007-09-19 04:26:00,76.738,76.744,76.73,76.737,55940000.0
2007-09-19 04:27:00,76.768,76.774,76.753,76.763,138400000.0
2007-09-19 04:28:00,76.771,76.771,76.753,76.753,138410000.0
2007-09-19 04:29:00,76.771,76.771,76.747,76.765,136550000.0
2007-09-19 04:30:00,76.769,76.771,76.769,76.771,7320000.0
2007-09-19 04:31:00,76.775,76.778,76.771,76.778,15100000.0
2007-09-19 04:32:00,76.741,76.772,76.741,76.772,133050000.0
2007-09-19 04:33:00,76.783,76.788,76.773,76.778,19380000.0
2007-09-19 04:34:00,76.767,76.791,76.757,76.791,148710000.0
2007-09-19 04:35:00,76.76,76.792,76.76,76.792,141600000.0
2007-09-19 04:36:00,76.802,76.803,76.786,76.803,15770000.0
2007-09-19 04:39:00,76.816,76.818,76.811,76.812,97980000.0
2007-09-19 04:41:00,76.786,76.786,76.778,76.778,103390000.0
2007-09-19 04:42:00,76.791,76.812,76.791,76.804,55260000.0
2007-09-19 04:43:00,76.782,76.788,76.779,76.779,112260000.0
2007-09-19 04:44:00,76.786,76.786,76.778,76.778,52830000.0
2007-09-19 04:45:00,76.807,76.807,76.794,76.794,141870000.0
2007-09-19 04:46:00,76.77,76.801,76.77,76.801,143230000.0
2007-09-19 04:47:00,76.791,76.821,76.791,76.8,135490000.0
2007-09-19 04:48:00,76.821,76.821,76.794,76.794,6380000.0
2007-09-19 04:49:00,76.804,76.804,76.774,76.778,12850000.0
2007-09-19 04:50:00,76.781,76.797,76.759,76.796,57650000.0
2007-09-19 04:51:00,76.784,76.786,76.774,76.774,132620000.0
2007-09-19 04:52:00,76.758,76.765,76.757,76.763,139530000.0
2007-09-19 04:54:00,76.782,76.782,76.768,76.773,13370000.0
2007-09-19 04:55:00,76.763,76.792,76.755,76.755,137240000.0
2007-09-19 04:56:00,76.775,76.782,76.764,76.782,139870000.0
2007-09-19 04:57:00,76.793,76.793,76.766,76.767,135630000.0
2007-09-19 04:58:00,76.788,76.788,76.772,76.777,12100000.0
2007-09-19 04:59:00,76.77,76.793,76.765,76.779,81850000.0
2007-09-19 05:00:00,76.794,76.794,76.764,76.764,54710000.0
2007-09-19 05:01:00,76.795,76.795,76.771,76.771,177860000.0
2007-09-19 05:03:00,76.804,76.809,76.796,76.799,134350000.0
2007-09-19 05:04:00,76.76,76.777,76.76,76.777,101150000.0
2007-09-19 05:05:00,76.766,76.786,76.763,76.774,129400000.0
2007-09-19 05:06:00,76.794,76.8,76.786,76.786,127860000.0
2007-09-19 05:07:00,76.765,76.794,76.755,76.794,83110000.0
2007-09-19 05:09:00,76.794,76.796,76.789,76.789,53830000.0
2007-09-19 05:10:00,76.784,76.802,76.784,76.789,112920000.0
2007-09-19 05:11:00,76.798,76.822,76.795,76.805,51710000.0
2007-09-19 05:12:00,76.81,76.816,76.785,76.804,139970000.0
2007-09-19 05:13:00,76.797,76.804,76.796,76.798,132020000.0
2007-09-19 05:14:00,76.804,76.804,76.781,76.781,130350000.0
2007-09-19 05:15:00,76.804,76.804,76.801,76.801,5630000.0
2007-09-19 05:17:00,76.769,76.795,76.769,76.789,149920000.0
2007-09-19 05:18:00,76.804,76.808,76.798,76.798,135910000.0
2007-09-19 05:19:00,76.78,76.786,76.78,76.786,2900000.0
2007-09-19 05:20:00,76.772,76.775,76.764,76.775,142040000.0
2007-09-19 05:21:00,76.814,76.818,76.809,76.809,139540000.0
2007-09-19 05:22:00,76.798,76.798,76.781,76.789,7710000.0
2007-09-19 05:23:00,76.782,76.803,76.782,76.803,74790000.0
2007-09-19 05:24:00,76.817,76.817,76.808,76.808,55700000.0
2007-09-19 05:25:00,76.775,76.799,76.775,76.799,172480000.0
2007-09-19 05:27:00,76.835,76.839,76.831,76.831,136580000.0
2007-09-19 05:28:00,76.814,76.814,76.795,76.799,104000000.0
2007-09-19 05:29:00,76.826,76.827,76.817,76.825,115440000.0
2007-09-19 05:30:00,76.829,76.829,76.799,76.799,130930000.0
2007-09-19 05:31:00,76.827,76.83,76.815,76.819,76420000.0
2007-09-19 05:33:00,76.845,76.85,76.839,76.839,59660000.0
2007-09-19 05:35:00,76.809,76.817,76.809,76.817,48700000.0
2007-09-19 05:36:00,76.855,76.855,76.809,76.809,132670000.0
2007-09-19 05:38:00,76.798,76.829,76.795,76.799,130860000.0
2007-09-19 05:39:00,76.821,76.828,76.809,76.809,23170000.0
2007-09-19 05:40:00,76.824,76.831,76.795,76.807,142910000.0
2007-09-19 05:41:00,76.834,76.839,76.834,76.838,80490000.0
2007-09-19 05:42:00,76.841,76.841,76.805,76.811,95770000.0
2007-09-19 05:43:00,76.817,76.82,76.817,76.819,58970000.0
2007-09-19 05:44:00,76.831,76.845,76.831,76.845,101290000.0
2007-09-19 05:45:00,76.863,76.863,76.844,76.848,55770000.0
2007-09-19 05:46:00,76.873,76.873,76.837,76.844,139700000.0
2007-09-19 05:47:00,76.859,76.875,76.853,76.875,136970000.0
2007-09-19 05:48:00,76.882,76.886,76.873,76.877,131870000.0
2007-09-19 05:49:00,76.882,76.882,76.855,76.863,19150000.0
2007-09-19 05:50:00,76.838,76.845,76.832,76.845,108250000.0
2007-09-19 05:51:00,76.865,76.874,76.84,76.865,132300000.0
2007-09-19 05:52:00,76.851,76.856,76.843,76.846,145340000.0
2007-09-19 05:53:00,76.859,76.884,76.849,76.884,74140000.0
2007-09-19 05:54:00,76.894,76.894,76.872,76.872,94120000.0
2007-09-19 05:55:00,76.847,76.85,76.847,76.848,64320000.0
2007-09-19 05:57:00,76.887,76.887,76.88,76.88,49290000.0
2007-09-19 05:58:00,76.873,76.873,76.845,76.86,134250000.0
2007-09-19 05:59:00,76.84,76.861,76.84,76.857,132130000.0
2007-09-19 06:00:00,76.877,76.877,76.822,76.822,140530000.0
2007-09-19 06:01:00,76.838,76.842,76.832,76.838,20280000.0
2007-09-19 06:02:00,76.858,76.862,76.836,76.836,124800000.0
2007-09-19 06:03:00,76.861,76.861,76.837,76.839,105520000.0
2007-09-19 06:04:00,76.845,76.845,76.835,76.835,136460000.0
2007-09-19 06:05:00,76.845,76.846,76.84,76.845,143390000.0
2007-09-19 06:06:00,76.878,76.878,76.846,76.846,71080000.0
2007-09-19 06:07:00,76.846,76.846,76.838,76.839,151910000.0
2007-09-19 06:08:00,76.849,76.852,76.847,76.85,118680000.0
2007-09-19 06:09:00,76.875,76.878,76.869,76.869,78840000.0
2007-09-19 06:10:00,76.839,76.84,76.835,76.838,49300000.0
2007-09-19 06:12:00,76.869,76.873,76.855,76.865,157860000.0
2007-09-19 06:14:00,76.838,76.847,76.838,76.846,86550000.0
2007-09-19 06:15:00,76.845,76.872,76.845,76.849,125230000.0
2007-09-19 06:16:00,76.834,76.841,76.831,76.835,133260000.0
2007-09-19 06:18:00,76.875,76.875,76.851,76.851,89870000.0
2007-09-19 06:20:00,76.841,76.847,76.83,76.83,104460000.0
2007-09-19 06:21:00,76.873,76.873,76.833,76.843,49270000.0
2007-09-19 06:22:00,76.848,76.853,76.843,76.844,138240000.0
2007-09-19 06:23:00,76.862,76.891,76.862,76.891,132900000.0
2007-09-19 06:24:00,76.891,76.891,76.858,76.884,125920000.0
2007-09-19 06:25:00,76.87,76.88,76.861,76.866,15110000.0
2007-09-19 06:27:00,76.903,76.903,76.838,76.838,135970000.0
2007-09-19 06:28:00,76.848,76.881,76.848,76.881,146540000.0
2007-09-19 06:29:00,76.868,76.882,76.854,76.882,135610000.0
2007-09-19 06:30:00,76.889,76.889,76.865,76.865,7360000.0
2007-09-19 06:31:00,76.851,76.857,76.851,76.855,103950000.0
2007-09-19 06:32:00,76.845,76.882,76.845,76.868,58770000.0
2007-09-19 06:33:00,76.875,76.88,76.854,76.857,130000000.0
2007-09-19 06:34:00,76.848,76.855,76.846,76.855,142630000.0
2007-09-19 06:35:00,76.85,76.882,76.85,76.882,137860000.0
2007-09-19 06:36:00,76.887,76.887,76.881,76.881,11680000.0
2007-09-19 06:38:00,76.849,76.878,76.843,76.859,125580000.0
2007-09-19 06:39:00,76.879,76.88,76.863,76.88,12610000.0
2007-09-19 06:41:00,76.849,76.864,76.849,76.864,134900000.0
2007-09-19 06:42:00,76.894,76.894,76.893,76.893,4360000.0
2007-09-19 06:43:00,76.84,76.846,76.84,76.846,9950000.0
2007-09-19 06:44:00,76.836,76.853,76.825,76.83,126730000.0
2007-09-19 06:45:00,76.843,76.859,76.843,76.843,15620000.0
2007-09-19 06:46:00,76.85,76.865,76.834,76.834,54500000.0
2007-09-19 06:47:00,76.837,76.837,76.829,76.829,101090000.0
2007-09-19 06:48:00,76.873,76.873,76.835,76.835,54280000.0
2007-09-19 06:49:00,76.834,76.837,76.825,76.825,135600000.0
2007-09-19 06:50:00,76.833,76.836,76.827,76.836,132060000.0
2007-09-19 06:51:00,76.882,76.882,76.823,76.823,127790000.0
2007-09-19 06:52:00,76.822,76.824,76.805,76.805,18300000.0
2007-09-19 06:53:00,76.792,76.821,76.791,76.791,156080000.0
2007-09-19 06:54:00,76.839,76.839,76.795,76.805,137910000.0
2007-09-19 06:55:00,76.807,76.812,76.807,76.808,98190000.0
2007-09-19 06:56:00,76.793,76.804,76.769,76.777,115820000.0
2007-09-19 06:57:00,76.813,76.817,76.778,76.782,139970000.0
2007-09-19 06:58:00,76.803,76.806,76.79,76.79,80500000.0
2007-09-19 06:59:00,76.804,76.831,76.804,76.81,92940000.0
2007-09-19 07:00:00,76.842,76.842,76.818,76.818,56490000.0
2007-09-19 07:01:00,76.812,76.831,76.808,76.831,103050000.0
2007-09-19 07:02:00,76.801,76.829,76.801,76.826,52550000.0
2007-09-19 07:03:00,76.833,76.833,76.811,76.813,129970000.0
2007-09-19 07:04:00,76.825,76.843,76.821,76.837,135220000.0
2007-09-19 07:05:00,76.829,76.843,76.821,76.821,128480000.0
2007-09-19 07:06:00,76.856,76.859,76.84,76.846,19450000.0
2007-09-19 07:07:00,76.814,76.84,76.814,76.84,12060000.0
2007-09-19 07:08:00,76.81,76.832,76.81,76.832,140470000.0
2007-09-19 07:09:00,76.856,76.858,76.848,76.848,127930000.0
2007-09-19 07:10:00,76.816,76.82,76.816,76.82,4510000.0
2007-09-19 07:11:00,76.807,76.815,76.805,76.815,140100000.0
2007-09-19 07:12:00,76.865,76.866,76.86,76.86,140970000.0
2007-09-19 07:13:00,76.809,76.815,76.809,76.81,17810000.0
2007-09-19 07:15:00,76.833,76.833,76.83,76.832,7320000.0
2007-09-19 07:16:00,76.83,76.834,76.808,76.828,140640000.0
2007-09-19 07:17:00,76.816,76.822,76.788,76.792,137220000.0
2007-09-19 07:18:00,76.819,76.819,76.781,76.781,137840000.0
2007-09-19 07:19:00,76.8,76.802,76.778,76.778,10090000.0
2007-09-19 07:20:00,76.783,76.801,76.779,76.779,100720000.0
2007-09-19 07:21:00,76.814,76.814,76.786,76.798,57960000.0
2007-09-19 07:22:00,76.785,76.785,76.766,76.771,97290000.0
2007-09-19 07:23:00,76.785,76.803,76.785,76.785,45240000.0
2007-09-19 07:24:00,76.841,76.841,76.792,76.792,134740000.0
2007-09-19 07:25:00,76.8,76.829,76.8,76.818,135150000.0
2007-09-19 07:26:00,76.83,76.867,76.83,76.849,133420000.0
2007-09-19 07:27:00,76.87,76.87,76.823,76.826,13040000.0
2007-09-19 07:28:00,76.823,76.86,76.823,76.845,85710000.0
2007-09-19 07:29:00,76.842,76.858,76.84,76.84,130090000.0
2007-09-19 07:30:00,76.874,76.893,76.859,76.893,125350000.0
2007-09-19 07:31:00,76.879,76.88,76.854,76.854,78330000.0
2007-09-19 07:32:00,76.861,76.892,76.857,76.892,101630000.0
2007-09-19 07:33:00,76.908,76.908,76.859,76.896,48260000.0
2007-09-19 07:34:00,76.887,76.912,76.887,76.899,100400000.0
2007-09-19 07:35:00,76.883,76.889,76.864,76.871,49850000.0
2007-09-19 07:36:00,76.888,76.888,76.848,76.848,130960000.0
2007-09-19 07:37:00,76.852,76.854,76.843,76.854,138900000.0
2007-09-19 07:38:00,76.846,76.85,76.846,76.847,126550000.0
2007-09-19 07:39:00,76.872,76.872,76.854,76.854,3240000.0
2007-09-19 07:40:00,76.821,76.841,76.821,76.822,57700000.0
2007-09-19 07:41:00,76.835,76.835,76.794,76.823,99310000.0
2007-09-19 07:42:00,76.844,76.864,76.819,76.844,54570000.0
2007-09-19 07:43:00,76.824,76.844,76.824,76.84,140180000.0
2007-09-19 07:44:00,76.837,76.859,76.837,76.84,146420000.0
2007-09-19 07:45:00,76.88,76.88,76.827,76.842,134750000.0
2007-09-19 07:46:00,76.808,76.816,76.808,76.816,6610000.0
2007-09-19 07:47:00,76.807,76.824,76.799,76.799,71520000.0
2007-09-19 07:48:00,76.844,76.844,76.803,76.803,151690000.0
2007-09-19 07:49:00,76.81,76.83,76.807,76.807,128880000.0
2007-09-19 07:50:00,76.808,76.834,76.808,76.819,79120000.0
2007-09-19 07:51:00,76.855,76.855,76.812,76.812,56900000.0
2007-09-19 07:52:00,76.816,76.816,76.81,76.815,180320000.0
2007-09-19 07:53:00,76.813,76.835,76.813,76.831,152790000.0
2007-09-19 07:54:00,76.85,76.85,76.828,76.832,142690000.0
2007-09-19 07:55:00,76.843,76.843,76.822,76.822,100100000.0
2007-09-19 07:56:00,76.808,76.827,76.801,76.827,115970000.0
2007-09-19 07:57:00,76.809,76.847,76.807,76.827,133910000.0
2007-09-19 07:58:00,76.83,76.83,76.802,76.817,82520000.0
2007-09-19 07:59:00,76.806,76.818,76.784,76.784,100900000.0
2007-09-19 08:00:00,76.797,76.813,76.767,76.767,57850000.0
2007-09-19 08:01:00,76.774,76.8,76.774,76.795,98360000.0
2007-09-19 08:03:00,76.799,76.801,76.768,76.768,131670000.0
2007-09-19 08:04:00,76.789,76.789,76.769,76.769,137540000.0
2007-09-19 08:05:00,76.78,76.802,76.78,76.802,123200000.0
2007-09-19 08:06:00,76.811,76.811,76.775,76.794,18580000.0
2007-09-19 08:08:00,76.784,76.793,76.766,76.793,104940000.0
2007-09-19 08:09:00,76.8,76.8,76.76,76.792,126630000.0
2007-09-19 08:10:00,76.772,76.78,76.771,76.775,129100000.0
2007-09-19 08:11:00,76.767,76.804,76.767,76.804,83860000.0
2007-09-19 08:12:00,76.783,76.812,76.783,76.789,99470000.0
2007-09-19 08:13:00,76.777,76.78,76.777,76.779,59530000.0
2007-09-19 08:15:00,76.805,76.805,76.773,76.773,51410000.0
2007-09-19 08:16:00,76.776,76.777,76.764,76.764,132080000.0
2007-09-19 08:17:00,76.755,76.765,76.755,76.759,125380000.0
2007-09-19 08:18:00,76.782,76.782,76.744,76.744,132340000.0
2007-09-19 08:19:00,76.769,76.77,76.736,76.736,16000000.0
2007-09-19 08:20:00,76.734,76.77,76.734,76.74,79380000.0
2007-09-19 08:21:00,76.772,76.772,76.753,76.753,122590000.0
2007-09-19 08:22:00,76.746,76.775,76.746,76.775,130080000.0
2007-09-19 08:23:00,76.767,76.77,76.735,76.735,104710000.0
2007-09-19 08:24:00,76.774,76.774,76.748,76.749,135160000.0
2007-09-19 08:25:00,76.742,76.77,76.742,76.77,145380000.0
2007-09-19 08:26:00,76.762,76.762,76.733,76.75,76380000.0
2007-09-19 08:27:00,76.752,76.752,76.726,76.728,150350000.0
2007-09-19 08:28:00,76.723,76.767,76.723,76.767,133800000.0
2007-09-19 08:29:00,76.733,76.769,76.733,76.76,76620000.0
2007-09-19 08:30:00,76.784,76.784,76.745,76.748,56660000.0
2007-09-19 08:31:00,76.762,76.791,76.755,76.761,174210000.0
2007-09-19 08:32:00,76.774,76.802,76.765,76.768,153530000.0
2007-09-19 08:33:00,76.811,76.811,76.78,76.78,132780000.0
2007-09-19 08:34:00,76.791,76.82,76.791,76.791,106000000.0
2007-09-19 08:35:00,76.78,76.817,76.78,76.817,118860000.0
2007-09-19 08:36:00,76.779,76.82,76.779,76.8,129520000.0
2007-09-19 08:37:00,76.769,76.784,76.768,76.784,77460000.0
2007-09-19 08:38:00,76.782,76.802,76.782,76.782,103020000.0
2007-09-19 08:39:00,76.814,76.814,76.788,76.79,50390000.0
2007-09-19 08:40:00,76.782,76.788,76.781,76.787,106640000.0
2007-09-19 08:41:00,76.778,76.796,76.765,76.771,55880000.0
2007-09-19 08:42:00,76.803,76.803,76.767,76.776,134230000.0
2007-09-19 08:43:00,76.793,76.804,76.778,76.804,128680000.0
2007-09-19 08:44:00,76.769,76.779,76.761,76.775,127150000.0
2007-09-19 08:45:00,76.794,76.794,76.767,76.77,16420000.0
2007-09-19 08:46:00,76.757,76.786,76.753,76.767,133170000.0
2007-09-19 08:47:00,76.76,76.79,76.753,76.773,132090000.0
2007-09-19 08:48:00,76.786,76.786,76.758,76.767,17130000.0
2007-09-19 08:49:00,76.764,76.783,76.764,76.769,14320000.0
2007-09-19 08:50:00,76.763,76.78,76.763,76.777,57150000.0
2007-09-19 08:51:00,76.79,76.79,76.766,76.774,133580000.0
2007-09-19 08:52:00,76.765,76.768,76.762,76.767,134570000.0
2007-09-19 08:53:00,76.777,76.801,76.777,76.794,121670000.0
2007-09-19 08:54:00,76.791,76.82,76.781,76.82,15390000.0
2007-09-19 08:55:00,76.783,76.799,76.783,76.799,6200000.0
2007-09-19 08:56:00,76.819,76.819,76.781,76.781,135770000.0
2007-09-19 08:57:00,76.804,76.818,76.78,76.818,129000000.0
2007-09-19 08:58:00,76.806,76.813,76.798,76.807,18760000.0
2007-09-19 08:59:00,76.78,76.819,76.776,76.783,79250000.0
2007-09-19 09:00:00,76.774,76.82,76.774,76.807,98360000.0
2007-09-19 09:01:00,76.819,76.832,76.811,76.811,54750000.0
2007-09-19 09:02:00,76.827,76.863,76.827,76.863,100230000.0
2007-09-19 09:03:00,76.861,76.861,76.825,76.83,48650000.0
2007-09-19 09:04:00,76.821,76.834,76.817,76.817,137490000.0
2007-09-19 09:05:00,76.819,76.819,76.802,76.802,134600000.0
2007-09-19 09:06:00,76.823,76.828,76.803,76.817,130490000.0
2007-09-19 09:07:00,76.818,76.831,76.815,76.831,17120000.0
2007-09-19 09:08:00,76.814,76.815,76.804,76.815,136820000.0
2007-09-19 09:09:00,76.83,76.83,76.813,76.813,129230000.0
2007-09-19 09:10:00,76.817,76.818,76.809,76.818,14680000.0
2007-09-19 09:11:00,76.809,76.823,76.809,76.817,130280000.0
2007-09-19 09:12:00,76.844,76.844,76.831,76.836,13400000.0
2007-09-19 09:13:00,76.86,76.861,76.847,76.861,15020000.0
2007-09-19 09:14:00,76.839,76.882,76.839,76.86,124130000.0
2007-09-19 09:15:00,76.873,76.884,76.859,76.862,23400000.0
2007-09-19 09:16:00,76.864,76.881,76.864,76.87,9990000.0
2007-09-19 09:17:00,76.859,76.89,76.859,76.89,123800000.0
2007-09-19 09:18:00,76.883,76.883,76.871,76.871,7320000.0
2007-09-19 09:19:00,76.854,76.865,76.854,76.854,135910000.0
2007-09-19 09:20:00,76.866,76.88,76.862,76.862,132830000.0
2007-09-19 09:21:00,76.881,76.891,76.855,76.861,130590000.0
2007-09-19 09:22:00,76.86,76.883,76.86,76.883,6380000.0
2007-09-19 09:23:00,76.864,76.891,76.864,76.885,97420000.0
2007-09-19 09:24:00,76.908,76.923,76.88,76.923,50630000.0
2007-09-19 09:25:00,76.885,76.907,76.861,76.875,134240000.0
2007-09-19 09:26:00,76.888,76.925,76.884,76.925,125460000.0
2007-09-19 09:27:00,76.926,76.926,76.87,76.895,130460000.0
2007-09-19 09:28:00,76.873,76.881,76.873,76.879,10930000.0
2007-09-19 09:30:00,76.9,76.9,76.86,76.886,51910000.0
2007-09-19 09:31:00,76.853,76.879,76.845,76.879,124810000.0
2007-09-19 09:32:00,76.862,76.887,76.833,76.838,134200000.0
2007-09-19 09:33:00,76.866,76.866,76.801,76.819,118840000.0
2007-09-19 09:34:00,76.8,76.832,76.8,76.827,18020000.0
2007-09-19 09:35:00,76.788,76.799,76.77,76.778,102990000.0
2007-09-19 09:36:00,76.78,76.78,76.709,76.709,134000000.0
2007-09-19 09:37:00,76.723,76.796,76.723,76.775,147400000.0
2007-09-19 09:38:00,76.787,76.801,76.775,76.801,70360000.0
2007-09-19 09:39:00,76.8,76.807,76.729,76.74,146920000.0
2007-09-19 09:40:00,76.731,76.753,76.723,76.723,133030000.0
2007-09-19 09:41:00,76.73,76.769,76.729,76.743,77640000.0
2007-09-19 09:42:00,76.774,76.774,76.701,76.708,54660000.0
2007-09-19 09:43:00,76.725,76.775,76.725,76.757,170400000.0
2007-09-19 09:44:00,76.757,76.796,76.744,76.774,149940000.0
2007-09-19 09:45:00,76.766,76.766,76.722,76.741,128360000.0
2007-09-19 09:46:00,76.763,76.774,76.727,76.747,94270000.0
2007-09-19 09:47:00,76.731,76.764,76.731,76.748,126740000.0
2007-09-19 09:48:00,76.774,76.774,76.743,76.743,129790000.0
2007-09-19 09:49:00,76.761,76.77,76.744,76.744,87400000.0
2007-09-19 09:50:00,76.768,76.773,76.747,76.773,94240000.0
2007-09-19 09:51:00,76.785,76.789,76.781,76.781,50520000.0
2007-09-19 09:52:00,76.757,76.757,76.748,76.755,94480000.0
2007-09-19 09:53:00,76.757,76.802,76.757,76.778,46050000.0
2007-09-19 09:54:00,76.813,76.818,76.784,76.789,126450000.0
2007-09-19 09:55:00,76.78,76.818,76.78,76.807,133500000.0
2007-09-19 09:56:00,76.778,76.793,76.778,76.78,124830000.0
2007-09-19 09:57:00,76.798,76.801,76.781,76.788,23700000.0
2007-09-19 09:58:00,76.783,76.822,76.779,76.822,133860000.0
2007-09-19 09:59:00,76.807,76.853,76.798,76.849,129040000.0
2007-09-19 10:00:00,76.854,76.889,76.846,76.854,124330000.0
2007-09-19 10:01:00,76.84,76.847,76.837,76.837,9060000.0
2007-09-19 10:02:00,76.834,76.877,76.834,76.849,99690000.0
2007-09-19 10:03:00,76.89,76.89,76.855,76.863,54200000.0
2007-09-19 10:04:00,76.855,76.89,76.855,76.872,122160000.0
2007-09-19 10:05:00,76.848,76.874,76.842,76.842,130590000.0
2007-09-19 10:06:00,76.871,76.871,76.833,76.845,127890000.0
2007-09-19 10:07:00,76.854,76.854,76.83,76.836,11260000.0
2007-09-19 10:08:00,76.829,76.872,76.826,76.872,137670000.0
2007-09-19 10:09:00,76.891,76.891,76.836,76.845,123180000.0
2007-09-19 10:10:00,76.834,76.855,76.828,76.849,16420000.0
2007-09-19 10:11:00,76.838,76.845,76.824,76.845,124860000.0
2007-09-19 10:12:00,76.873,76.873,76.835,76.84,81950000.0
2007-09-19 10:13:00,76.845,76.857,76.824,76.824,83850000.0
2007-09-19 10:14:00,76.833,76.852,76.827,76.84,134520000.0
2007-09-19 10:15:00,76.844,76.844,76.821,76.835,110170000.0
2007-09-19 10:16:00,76.81,76.833,76.81,76.833,101190000.0
2007-09-19 10:17:00,76.828,76.844,76.824,76.834,77430000.0
2007-09-19 10:18:00,76.859,76.859,76.826,76.837,70610000.0
2007-09-19 10:19:00,76.81,76.825,76.81,76.825,87810000.0
2007-09-19 10:21:00,76.842,76.842,76.797,76.798,100550000.0
2007-09-19 10:22:00,76.785,76.811,76.779,76.779,92300000.0
2007-09-19 10:23:00,76.786,76.796,76.785,76.796,111650000.0
2007-09-19 10:24:00,76.823,76.823,76.796,76.801,63260000.0
2007-09-19 10:25:00,76.808,76.835,76.803,76.835,53380000.0
2007-09-19 10:26:00,76.814,76.841,76.814,76.824,96140000.0
2007-09-19 10:27:00,76.85,76.85,76.79,76.79,138350000.0
2007-09-19 10:28:00,76.779,76.786,76.779,76.786,107000000.0
2007-09-19 10:29:00,76.825,76.825,76.802,76.825,93970000.0
2007-09-19 10:30:00,76.834,76.838,76.823,76.824,83750000.0
2007-09-19 10:31:00,76.785,76.816,76.785,76.816,98950000.0
2007-09-19 10:32:00,76.785,76.823,76.785,76.823,104270000.0
2007-09-19 10:33:00,76.833,76.833,76.8,76.811,79290000.0
2007-09-19 10:34:00,76.801,76.821,76.794,76.794,68810000.0
2007-09-19 10:35:00,76.803,76.821,76.8,76.8,23940000.0
2007-09-19 10:36:00,76.828,76.833,76.805,76.833,57380000.0
2007-09-19 10:37:00,76.813,76.818,76.788,76.804,87050000.0
2007-09-19 10:38:00,76.792,76.815,76.792,76.792,73210000.0
2007-09-19 10:39:00,76.823,76.823,76.788,76.807,75640000.0
2007-09-19 10:40:00,76.8,76.819,76.784,76.793,84040000.0
2007-09-19 10:41:00,76.794,76.794,76.763,76.763,68170000.0
2007-09-19 10:42:00,76.813,76.813,76.741,76.757,68460000.0
2007-09-19 10:43:00,76.741,76.772,76.741,76.754,101490000.0
2007-09-19 10:44:00,76.757,76.799,76.757,76.785,59130000.0
2007-09-19 10:45:00,76.814,76.817,76.765,76.772,88350000.0
2007-09-19 10:46:00,76.793,76.793,76.764,76.766,71230000.0
2007-09-19 10:47:00,76.753,76.753,76.74,76.74,33090000.0
2007-09-19 10:48:00,76.75,76.781,76.744,76.75,80610000.0
2007-09-19 10:49:00,76.752,76.759,76.738,76.74,54690000.0
2007-09-19 10:50:00,76.751,76.766,76.734,76.734,74260000.0
2007-09-19 10:51:00,76.749,76.757,76.722,76.722,53560000.0
2007-09-19 10:52:00,76.731,76.738,76.731,76.738,74470000.0
2007-09-19 10:53:00,76.771,76.771,76.744,76.749,120340000.0
2007-09-19 10:54:00,76.797,76.823,76.766,76.823,109500000.0
2007-09-19 10:55:00,76.795,76.826,76.795,76.815,59030000.0
2007-09-19 10:56:00,76.808,76.836,76.808,76.836,94640000.0
2007-09-19 10:57:00,76.834,76.834,76.803,76.803,86630000.0
2007-09-19 10:58:00,76.813,76.813,76.794,76.799,94270000.0
2007-09-19 10:59:00,76.816,76.816,76.783,76.788,25060000.0
2007-09-19 11:00:00,76.826,76.826,76.799,76.808,41400000.0
2007-09-19 11:01:00,76.801,76.821,76.792,76.792,39640000.0
2007-09-19 11:02:00,76.779,76.804,76.779,76.804,13790000.0
2007-09-19 11:03:00,76.843,76.843,76.797,76.797,55500000.0
2007-09-19 11:04:00,76.78,76.786,76.78,76.786,45300000.0
2007-09-19 11:05:00,76.781,76.794,76.781,76.788,43470000.0
2007-09-19 11:06:00,76.823,76.823,76.79,76.79,102750000.0
2007-09-19 11:07:00,76.8,76.816,76.784,76.798,64740000.0
2007-09-19 11:08:00,76.786,76.802,76.777,76.782,43820000.0
2007-09-19 11:09:00,76.82,76.82,76.769,76.769,43090000.0
2007-09-19 11:10:00,76.784,76.784,76.761,76.771,46850000.0
2007-09-19 11:11:00,76.762,76.775,76.761,76.775,83650000.0
2007-09-19 11:12:00,76.786,76.786,76.75,76.75,94760000.0
2007-09-19 11:13:00,76.744,76.77,76.738,76.766,98850000.0
2007-09-19 11:14:00,76.761,76.796,76.749,76.771,152940000.0
2007-09-19 11:15:00,76.79,76.79,76.765,76.789,47400000.0
2007-09-19 11:16:00,76.758,76.777,76.749,76.773,65330000.0
2007-09-19 11:17:00,76.743,76.773,76.743,76.766,36420000.0
2007-09-19 11:18:00,76.773,76.773,76.744,76.771,33850000.0
2007-09-19 11:19:00,76.742,76.759,76.737,76.755,37620000.0
2007-09-19 11:20:00,76.741,76.764,76.736,76.738,22770000.0
2007-09-19 11:21:00,76.76,76.766,76.75,76.75,15640000.0
2007-09-19 11:22:00,76.773,76.773,76.742,76.742,70470000.0
2007-09-19 11:23:00,76.752,76.772,76.744,76.75,36940000.0
2007-09-19 11:24:00,76.778,76.798,76.754,76.794,62730000.0
2007-09-19 11:25:00,76.761,76.777,76.761,76.777,29710000.0
2007-09-19 11:26:00,76.773,76.791,76.755,76.755,66310000.0
2007-09-19 11:27:00,76.785,76.789,76.75,76.775,35240000.0
2007-09-19 11:28:00,76.786,76.787,76.78,76.78,89410000.0
2007-09-19 11:29:00,76.748,76.758,76.748,76.755,79920000.0
2007-09-19 11:30:00,76.782,76.782,76.753,76.753,45380000.0
2007-09-19 11:31:00,76.755,76.769,76.752,76.756,39350000.0
2007-09-19 11:32:00,76.765,76.791,76.762,76.791,19720000.0
2007-09-19 11:33:00,76.794,76.794,76.773,76.773,43250000.0
2007-09-19 11:34:00,76.783,76.804,76.783,76.787,72560000.0
2007-09-19 11:35:00,76.779,76.795,76.779,76.795,67700000.0
2007-09-19 11:36:00,76.811,76.811,76.775,76.799,36120000.0
2007-09-19 11:37:00,76.78,76.799,76.777,76.795,98010000.0
2007-09-19 11:38:00,76.804,76.821,76.79,76.805,83280000.0
2007-09-19 11:39:00,76.791,76.829,76.791,76.796,46610000.0
2007-09-19 11:40:00,76.799,76.831,76.795,76.831,47330000.0
2007-09-19 11:41:00,76.803,76.832,76.797,76.832,33350000.0
2007-09-19 11:42:00,76.846,76.85,76.819,76.85,78290000.0
2007-09-19 11:43:00,76.832,76.86,76.828,76.832,88680000.0
2007-09-19 11:44:00,76.819,76.834,76.813,76.813,64630000.0
2007-09-19 11:45:00,76.845,76.845,76.807,76.834,74580000.0
2007-09-19 11:46:00,76.809,76.844,76.809,76.828,58870000.0
2007-09-19 11:47:00,76.837,76.84,76.82,76.82,92890000.0
2007-09-19 11:48:00,76.861,76.861,76.823,76.852,69080000.0
2007-09-19 11:49:00,76.818,76.852,76.818,76.847,78830000.0
2007-09-19 11:50:00,76.837,76.851,76.827,76.843,71620000.0
2007-09-19 11:51:00,76.852,76.852,76.816,76.821,131580000.0
2007-09-19 11:52:00,76.811,76.817,76.81,76.816,103070000.0
2007-09-19 11:53:00,76.809,76.817,76.808,76.808,94220000.0
2007-09-19 11:54:00,76.854,76.854,76.821,76.821,99150000.0
2007-09-19 11:55:00,76.825,76.838,76.802,76.802,73600000.0
2007-09-19 11:56:00,76.825,76.83,76.806,76.809,89520000.0
2007-09-19 11:57:00,76.831,76.831,76.793,76.793,98790000.0
2007-09-19 11:58:00,76.815,76.815,76.785,76.806,61220000.0
2007-09-19 11:59:00,76.794,76.798,76.746,76.746,89180000.0
2007-09-19 12:00:00,76.776,76.776,76.742,76.748,73380000.0
2007-09-19 12:01:00,76.741,76.764,76.737,76.747,89510000.0
2007-09-19 12:02:00,76.767,76.776,76.744,76.776,69510000.0
2007-09-19 12:03:00,76.785,76.799,76.765,76.779,66880000.0
2007-09-19 12:04:00,76.772,76.802,76.772,76.792,87370000.0
2007-09-19 12:05:00,76.779,76.796,76.749,76.752,66400000.0
2007-09-19 12:06:00,76.759,76.779,76.748,76.767,106690000.0
2007-09-19 12:07:00,76.776,76.776,76.759,76.759,80710000.0
2007-09-19 12:08:00,76.751,76.758,76.75,76.756,129660000.0
2007-09-19 12:09:00,76.795,76.796,76.775,76.796,103690000.0
2007-09-19 12:10:00,76.781,76.797,76.763,76.794,76770000.0
2007-09-19 12:11:00,76.811,76.819,76.794,76.806,82270000.0
2007-09-19 12:12:00,76.806,76.822,76.791,76.798,93820000.0
2007-09-19 12:13:00,76.766,76.772,76.744,76.765,77310000.0
2007-09-19 12:14:00,76.751,76.768,76.746,76.747,26410000.0
2007-09-19 12:15:00,76.784,76.784,76.752,76.752,49440000.0
2007-09-19 12:16:00,76.744,76.771,76.744,76.771,63830000.0
2007-09-19 12:17:00,76.765,76.773,76.751,76.751,63560000.0
2007-09-19 12:18:00,76.779,76.779,76.722,76.735,104900000.0
2007-09-19 12:19:00,76.717,76.731,76.715,76.731,137840000.0
2007-09-19 12:20:00,76.719,76.747,76.716,76.736,47320000.0
2007-09-19 12:21:00,76.773,76.773,76.724,76.728,54200000.0
2007-09-19 12:22:00,76.737,76.758,76.706,76.712,69600000.0
2007-09-19 12:23:00,76.717,76.734,76.714,76.734,100340000.0
2007-09-19 12:24:00,76.75,76.77,76.728,76.756,44400000.0
2007-09-19 12:25:00,76.73,76.737,76.729,76.737,76380000.0
2007-09-19 12:26:00,76.729,76.738,76.729,76.737,42030000.0
2007-09-19 12:27:00,76.771,76.771,76.732,76.732,77410000.0
2007-09-19 12:28:00,76.743,76.793,76.743,76.793,76040000.0
2007-09-19 12:29:00,76.769,76.774,76.762,76.767,49400000.0
2007-09-19 12:30:00,76.813,76.813,76.769,76.772,57630000.0
2007-09-19 12:31:00,76.793,76.793,76.765,76.771,68350000.0
2007-09-19 12:32:00,76.766,76.814,76.766,76.806,47790000.0
2007-09-19 12:33:00,76.799,76.799,76.774,76.788,47520000.0
2007-09-19 12:34:00,76.778,76.802,76.778,76.802,84500000.0
2007-09-19 12:35:00,76.795,76.795,76.76,76.774,94720000.0
2007-09-19 12:36:00,76.781,76.781,76.728,76.75,145260000.0
2007-09-19 12:37:00,76.734,76.761,76.734,76.761,75590000.0
2007-09-19 12:38:00,76.731,76.737,76.73,76.737,81390000.0
2007-09-19 12:39:00,76.763,76.764,76.733,76.764,38080000.0
2007-09-19 12:40:00,76.733,76.753,76.729,76.729,32890000.0
2007-09-19 12:41:00,76.732,76.737,76.707,76.711,45060000.0
2007-09-19 12:42:00,76.745,76.752,76.725,76.729,110740000.0
2007-09-19 12:43:00,76.739,76.751,76.732,76.745,107490000.0
2007-09-19 12:44:00,76.755,76.755,76.741,76.741,35830000.0
2007-09-19 12:45:00,76.776,76.781,76.738,76.781,46990000.0
2007-09-19 12:46:00,76.775,76.784,76.754,76.754,12260000.0
2007-09-19 12:47:00,76.759,76.767,76.745,76.759,53160000.0
2007-09-19 12:48:00,76.77,76.77,76.734,76.734,59460000.0
2007-09-19 12:49:00,76.738,76.738,76.73,76.735,86980000.0
2007-09-19 12:50:00,76.725,76.753,76.715,76.753,164450000.0
2007-09-19 12:51:00,76.764,76.764,76.73,76.739,54570000.0
2007-09-19 12:52:00,76.716,76.747,76.716,76.735,115460000.0
2007-09-19 12:53:00,76.709,76.717,76.709,76.715,108920000.0
2007-09-19 12:54:00,76.751,76.751,76.707,76.724,86010000.0
2007-09-19 12:55:00,76.721,76.741,76.713,76.725,78480000.0
2007-09-19 12:56:00,76.699,76.72,76.691,76.699,43850000.0
2007-09-19 12:57:00,76.729,76.729,76.674,76.674,36480000.0
2007-09-19 12:58:00,76.692,76.692,76.655,76.661,53190000.0
2007-09-19 12:59:00,76.651,76.678,76.651,76.668,29570000.0
2007-09-19 13:00:00,76.695,76.707,76.659,76.702,32460000.0
2007-09-19 13:01:00,76.679,76.692,76.673,76.686,42290000.0
2007-09-19 13:02:00,76.693,76.704,76.677,76.704,65670000.0
2007-09-19 13:03:00,76.713,76.713,76.675,76.675,106980000.0
2007-09-19 13:04:00,76.674,76.674,76.653,76.661,76390000.0
2007-09-19 13:05:00,76.657,76.702,76.657,76.702,69350000.0
2007-09-19 13:06:00,76.708,76.722,76.695,76.711,75650000.0
2007-09-19 13:07:00,76.715,76.72,76.691,76.708,134340000.0
2007-09-19 13:08:00,76.682,76.708,76.682,76.688,141800000.0
2007-09-19 13:09:00,76.717,76.717,76.689,76.694,134290000.0
2007-09-19 13:10:00,76.69,76.72,76.69,76.72,117570000.0
2007-09-19 13:11:00,76.7,76.711,76.694,76.707,61460000.0
2007-09-19 13:12:00,76.734,76.734,76.708,76.718,90760000.0
2007-09-19 13:13:00,76.725,76.725,76.695,76.709,75050000.0
2007-09-19 13:14:00,76.704,76.734,76.704,76.734,69660000.0
2007-09-19 13:15:00,76.755,76.755,76.707,76.714,80920000.0
2007-09-19 13:17:00,76.719,76.732,76.705,76.717,45230000.0
2007-09-19 13:18:00,76.756,76.773,76.719,76.75,60160000.0
2007-09-19 13:19:00,76.771,76.774,76.742,76.774,110020000.0
2007-09-19 13:20:00,76.74,76.76,76.735,76.748,92680000.0
2007-09-19 13:21:00,76.781,76.781,76.738,76.747,110370000.0
2007-09-19 13:22:00,76.739,76.759,76.737,76.756,79550000.0
2007-09-19 13:23:00,76.729,76.743,76.726,76.743,65300000.0
2007-09-19 13:24:00,76.753,76.753,76.723,76.751,76970000.0
2007-09-19 13:25:00,76.72,76.749,76.72,76.736,62770000.0
2007-09-19 13:26:00,76.767,76.789,76.758,76.761,56890000.0
2007-09-19 13:27:00,76.796,76.796,76.765,76.765,102730000.0
2007-09-19 13:28:00,76.767,76.773,76.75,76.75,65240000.0
2007-09-19 13:29:00,76.76,76.784,76.757,76.784,77330000.0
2007-09-19 13:30:00,76.775,76.775,76.677,76.718,66280000.0
2007-09-19 13:31:00,76.684,76.73,76.684,76.73,76200000.0
2007-09-19 13:32:00,76.719,76.75,76.718,76.747,82520000.0
2007-09-19 13:33:00,76.754,76.754,76.708,76.732,36100000.0
2007-09-19 13:34:00,76.757,76.799,76.749,76.783,67890000.0
2007-09-19 13:35:00,76.759,76.789,76.746,76.786,86110000.0
2007-09-19 13:36:00,76.783,76.783,76.736,76.75,94100000.0
2007-09-19 13:37:00,76.778,76.797,76.759,76.784,82090000.0
2007-09-19 13:38:00,76.795,76.795,76.767,76.792,48760000.0
2007-09-19 13:39:00,76.801,76.801,76.765,76.765,92290000.0
2007-09-19 13:40:00,76.77,76.773,76.727,76.773,66680000.0
2007-09-19 13:41:00,76.743,76.762,76.736,76.747,60800000.0
2007-09-19 13:42:00,76.809,76.809,76.723,76.725,34820000.0
2007-09-19 13:43:00,76.713,76.736,76.713,76.736,42550000.0
2007-09-19 13:44:00,76.702,76.735,76.694,76.735,52970000.0
2007-09-19 13:45:00,76.723,76.768,76.723,76.739,100340000.0
2007-09-19 13:46:00,76.752,76.752,76.726,76.747,62920000.0
2007-09-19 13:48:00,76.763,76.763,76.713,76.713,64100000.0
2007-09-19 13:49:00,76.717,76.741,76.705,76.711,106450000.0
2007-09-19 13:50:00,76.719,76.734,76.711,76.734,109610000.0
2007-09-19 13:51:00,76.739,76.771,76.727,76.763,98870000.0
2007-09-19 13:52:00,76.775,76.788,76.745,76.766,125180000.0
2007-09-19 13:53:00,76.759,76.797,76.759,76.771,120350000.0
2007-09-19 13:54:00,76.81,76.81,76.778,76.781,64780000.0
2007-09-19 13:55:00,76.789,76.802,76.785,76.79,133520000.0
2007-09-19 13:56:00,76.811,76.811,76.784,76.784,107570000.0
2007-09-19 13:57:00,76.808,76.808,76.777,76.792,68150000.0
2007-09-19 13:58:00,76.765,76.803,76.765,76.803,50980000.0
2007-09-19 13:59:00,76.787,76.841,76.787,76.805,144060000.0
2007-09-19 14:00:00,76.807,76.86,76.802,76.86,129600000.0
2007-09-19 14:01:00,76.837,76.837,76.798,76.827,114590000.0
2007-09-19 14:02:00,76.791,76.806,76.791,76.806,87070000.0
2007-09-19 14:03:00,76.811,76.811,76.767,76.783,111270000.0
2007-09-19 14:04:00,76.754,76.76,76.751,76.755,120620000.0
2007-09-19 14:05:00,76.746,76.77,76.738,76.764,70780000.0
2007-09-19 14:06:00,76.773,76.773,76.74,76.75,88070000.0
2007-09-19 14:07:00,76.738,76.766,76.707,76.707,44120000.0
2007-09-19 14:08:00,76.695,76.739,76.695,76.733,80160000.0
2007-09-19 14:09:00,76.781,76.781,76.728,76.733,40340000.0
2007-09-19 14:10:00,76.744,76.744,76.718,76.718,122910000.0
2007-09-19 14:11:00,76.729,76.737,76.716,76.736,118680000.0
2007-09-19 14:12:00,76.752,76.752,76.735,76.738,113280000.0
2007-09-19 14:13:00,76.734,76.76,76.734,76.759,14130000.0
2007-09-19 14:14:00,76.727,76.729,76.727,76.728,52950000.0
2007-09-19 14:15:00,76.772,76.772,76.724,76.737,102160000.0
2007-09-19 14:16:00,76.722,76.742,76.715,76.727,75500000.0
2007-09-19 14:17:00,76.723,76.741,76.722,76.722,75660000.0
2007-09-19 14:18:00,76.742,76.761,76.721,76.723,73950000.0
2007-09-19 14:19:00,76.713,76.753,76.713,76.753,81690000.0
2007-09-19 14:20:00,76.75,76.756,76.743,76.743,83880000.0
2007-09-19 14:21:00,76.764,76.771,76.736,76.761,41350000.0
2007-09-19 14:22:00,76.749,76.771,76.749,76.757,73910000.0
2007-09-19 14:23:00,76.752,76.789,76.752,76.775,90200000.0
2007-09-19 14:24:00,76.803,76.803,76.745,76.767,104680000.0
2007-09-19 14:25:00,76.754,76.788,76.754,76.777,85420000.0
2007-09-19 14:27:00,76.783,76.783,76.745,76.767,94290000.0
2007-09-19 14:28:00,76.733,76.761,76.733,76.761,68190000.0
2007-09-19 14:29:00,76.728,76.754,76.718,76.744,63510000.0
2007-09-19 14:30:00,76.714,76.747,76.697,76.708,36780000.0
2007-09-19 14:31:00,76.727,76.78,76.727,76.764,41340000.0
2007-09-19 14:32:00,76.75,76.777,76.738,76.758,48940000.0
2007-09-19 14:33:00,76.793,76.793,76.749,76.749,90820000.0
2007-09-19 14:34:00,76.732,76.741,76.724,76.729,68540000.0
2007-09-19 14:35:00,76.74,76.761,76.734,76.747,121990000.0
2007-09-19 14:36:00,76.779,76.798,76.759,76.769,67430000.0
2007-09-19 14:37:00,76.764,76.81,76.764,76.81,100170000.0
2007-09-19 14:38:00,76.784,76.815,76.777,76.809,103920000.0
2007-09-19 14:39:00,76.838,76.852,76.827,76.831,96840000.0
2007-09-19 14:40:00,76.851,76.851,76.817,76.834,119100000.0
2007-09-19 14:41:00,76.804,76.81,76.786,76.79,123410000.0
2007-09-19 14:42:00,76.814,76.825,76.787,76.824,60650000.0
2007-09-19 14:43:00,76.854,76.854,76.817,76.846,137090000.0
2007-09-19 14:44:00,76.838,76.838,76.804,76.811,107210000.0
2007-09-19 14:45:00,76.831,76.831,76.806,76.814,71020000.0
2007-09-19 14:46:00,76.808,76.853,76.808,76.853,43970000.0
2007-09-19 14:47:00,76.835,76.837,76.828,76.828,150020000.0
2007-09-19 14:48:00,76.87,76.87,76.835,76.868,132210000.0
2007-09-19 14:49:00,76.877,76.927,76.875,76.907,112970000.0
2007-09-19 14:50:00,76.898,76.913,76.876,76.882,92470000.0
2007-09-19 14:51:00,76.876,76.913,76.876,76.91,111610000.0
2007-09-19 14:52:00,76.905,76.94,76.905,76.923,116140000.0
2007-09-19 14:53:00,76.949,76.949,76.917,76.922,72110000.0
2007-09-19 14:54:00,76.93,76.948,76.912,76.912,85520000.0
2007-09-19 14:55:00,76.925,76.941,76.906,76.911,48970000.0
2007-09-19 14:56:00,76.9,76.917,76.889,76.916,80970000.0
2007-09-19 14:57:00,76.921,76.921,76.89,76.917,43700000.0
2007-09-19 14:58:00,76.924,76.932,76.904,76.905,115480000.0
2007-09-19 14:59:00,76.912,76.928,76.892,76.923,119450000.0
2007-09-19 15:00:00,76.93,76.93,76.901,76.901,111710000.0
2007-09-19 15:01:00,76.919,76.931,76.91,76.916,9960000.0
2007-09-19 15:02:00,76.936,76.936,76.896,76.896,103790000.0
2007-09-19 15:03:00,76.927,76.938,76.907,76.938,69070000.0
2007-09-19 15:04:00,76.913,76.922,76.894,76.908,128160000.0
2007-09-19 15:05:00,76.871,76.893,76.866,76.871,93760000.0
2007-09-19 15:06:00,76.899,76.899,76.865,76.893,84310000.0
2007-09-19 15:07:00,76.876,76.901,76.876,76.887,92940000.0
2007-09-19 15:08:00,76.904,76.904,76.877,76.877,106050000.0
2007-09-19 15:09:00,76.904,76.904,76.882,76.882,80820000.0
2007-09-19 15:10:00,76.895,76.895,76.876,76.885,26220000.0
2007-09-19 15:11:00,76.879,76.907,76.878,76.89,46920000.0
2007-09-19 15:12:00,76.915,76.915,76.873,76.873,60150000.0
2007-09-19 15:13:00,76.861,76.884,76.861,76.871,66030000.0
2007-09-19 15:14:00,76.882,76.904,76.875,76.904,113330000.0
2007-09-19 15:15:00,76.91,76.91,76.843,76.853,121090000.0
2007-09-19 15:16:00,76.838,76.865,76.838,76.864,46440000.0
2007-09-19 15:17:00,76.859,76.87,76.846,76.846,59710000.0
2007-09-19 15:18:00,76.879,76.879,76.823,76.823,77940000.0
2007-09-19 15:19:00,76.825,76.828,76.821,76.827,94750000.0
2007-09-19 15:20:00,76.857,76.863,76.836,76.863,41190000.0
2007-09-19 15:21:00,76.863,76.864,76.834,76.864,73820000.0
2007-09-19 15:22:00,76.832,76.854,76.832,76.84,42110000.0
2007-09-19 15:23:00,76.866,76.873,76.846,76.856,82090000.0
2007-09-19 15:24:00,76.875,76.875,76.835,76.835,73010000.0
2007-09-19 15:25:00,76.855,76.863,76.832,76.863,52750000.0
2007-09-19 15:26:00,76.844,76.847,76.84,76.84,54740000.0
2007-09-19 15:27:00,76.873,76.873,76.845,76.861,65130000.0
2007-09-19 15:28:00,76.828,76.828,76.825,76.826,45660000.0
2007-09-19 15:29:00,76.821,76.841,76.821,76.821,41950000.0
2007-09-19 15:30:00,76.849,76.874,76.842,76.874,85640000.0
2007-09-19 15:31:00,76.849,76.87,76.831,76.831,96990000.0
2007-09-19 15:32:00,76.842,76.864,76.837,76.864,146540000.0
2007-09-19 15:33:00,76.886,76.886,76.849,76.852,80490000.0
2007-09-19 15:34:00,76.841,76.877,76.84,76.853,79510000.0
2007-09-19 15:35:00,76.867,76.87,76.846,76.858,33860000.0
2007-09-19 15:36:00,76.855,76.855,76.834,76.839,33270000.0
2007-09-19 15:37:00,76.818,76.84,76.816,76.837,49600000.0
2007-09-19 15:38:00,76.831,76.844,76.826,76.832,114970000.0
2007-09-19 15:39:00,76.855,76.855,76.831,76.831,97870000.0
2007-09-19 15:40:00,76.836,76.86,76.836,76.847,41730000.0
2007-09-19 15:41:00,76.857,76.872,76.855,76.859,44310000.0
2007-09-19 15:42:00,76.901,76.901,76.863,76.867,10710000.0
2007-09-19 15:43:00,76.862,76.891,76.858,76.876,56300000.0
2007-09-19 15:44:00,76.893,76.923,76.893,76.923,51180000.0
2007-09-19 15:45:00,76.926,76.932,76.905,76.91,93170000.0
2007-09-19 15:46:00,76.898,76.901,76.885,76.898,158000000.0
2007-09-19 15:47:00,76.893,76.909,76.888,76.89,56770000.0
2007-09-19 15:48:00,76.883,76.927,76.883,76.893,112930000.0
2007-09-19 15:49:00,76.904,76.933,76.904,76.911,110380000.0
2007-09-19 15:50:00,76.921,76.944,76.917,76.944,85170000.0
2007-09-19 15:51:00,76.952,76.952,76.923,76.929,75180000.0
2007-09-19 15:52:00,76.938,76.96,76.927,76.936,40620000.0
2007-09-19 15:53:00,76.929,76.951,76.929,76.932,35600000.0
2007-09-19 15:54:00,76.963,76.965,76.925,76.965,50130000.0
2007-09-19 15:55:00,76.94,76.97,76.932,76.932,28630000.0
2007-09-19 15:56:00,76.945,76.99,76.945,76.957,32630000.0
2007-09-19 15:57:00,76.982,76.982,76.953,76.966,40280000.0
2007-09-19 15:58:00,76.947,76.968,76.934,76.944,72920000.0
2007-09-19 15:59:00,76.955,76.955,76.925,76.931,108630000.0
2007-09-19 16:00:00,76.938,76.969,76.932,76.932,79730000.0
2007-09-19 16:01:00,76.937,76.938,76.919,76.928,70020000.0
2007-09-19 16:02:00,76.918,76.94,76.908,76.911,82360000.0
2007-09-19 16:03:00,76.904,76.948,76.904,76.92,134780000.0
2007-09-19 16:04:00,76.933,76.975,76.914,76.943,153830000.0
2007-09-19 16:05:00,76.971,76.989,76.959,76.967,127050000.0
2007-09-19 16:06:00,76.991,76.991,76.955,76.968,109020000.0
2007-09-19 16:07:00,76.983,76.992,76.957,76.966,58530000.0
2007-09-19 16:08:00,76.971,76.99,76.962,76.977,88470000.0
2007-09-19 16:09:00,77.014,77.016,76.986,77.005,74980000.0
2007-09-19 16:10:00,77.007,77.047,77.007,77.033,81270000.0
2007-09-19 16:11:00,77.034,77.075,77.029,77.058,80840000.0
2007-09-19 16:12:00,77.083,77.09,77.056,77.09,62970000.0
2007-09-19 16:13:00,77.081,77.102,77.066,77.07,54170000.0
2007-09-19 16:14:00,77.084,77.112,77.072,77.072,55840000.0
2007-09-19 16:15:00,77.082,77.108,77.071,77.098,115950000.0
2007-09-19 16:16:00,77.053,77.069,77.037,77.042,105700000.0
2007-09-19 16:17:00,77.031,77.068,77.031,77.056,107510000.0
2007-09-19 16:18:00,77.072,77.072,77.019,77.032,82590000.0
2007-09-19 16:19:00,77.046,77.046,77.013,77.013,66960000.0
2007-09-19 16:20:00,77.022,77.022,76.994,76.999,78020000.0
2007-09-19 16:21:00,77.037,77.043,77.011,77.011,70870000.0
2007-09-19 16:22:00,77.025,77.036,77.007,77.009,51610000.0
2007-09-19 16:23:00,77.039,77.043,77.024,77.024,101780000.0
2007-09-19 16:24:00,77.041,77.041,77.016,77.026,72820000.0
2007-09-19 16:25:00,77.018,77.042,77.014,77.019,83200000.0
2007-09-19 16:26:00,77.024,77.024,77.006,77.009,72700000.0
2007-09-19 16:27:00,77.002,77.031,76.993,76.993,81550000.0
2007-09-19 16:28:00,76.996,76.998,76.992,76.998,78760000.0
2007-09-19 16:29:00,76.992,77.04,76.992,77.013,43610000.0
2007-09-19 16:30:00,77.048,77.078,77.025,77.055,73430000.0
2007-09-19 16:31:00,77.05,77.097,77.033,77.087,88100000.0
2007-09-19 16:32:00,77.07,77.103,77.069,77.08,109740000.0
2007-09-19 16:33:00,77.094,77.094,77.053,77.077,83470000.0
2007-09-19 16:34:00,77.072,77.087,77.072,77.079,47700000.0
2007-09-19 16:35:00,77.074,77.085,77.045,77.045,103230000.0
2007-09-19 16:36:00,77.063,77.068,77.036,77.05,67570000.0
2007-09-19 16:37:00,77.042,77.072,77.029,77.065,55730000.0
2007-09-19 16:38:00,77.038,77.052,77.034,77.048,38030000.0
2007-09-19 16:39:00,77.076,77.076,77.048,77.069,41880000.0
2007-09-19 16:40:00,77.056,77.081,77.035,77.035,49120000.0
2007-09-19 16:41:00,77.022,77.043,77.001,77.001,94490000.0
2007-09-19 16:42:00,77.032,77.032,77.021,77.021,70100000.0
2007-09-19 16:43:00,76.988,77.004,76.988,77.004,124660000.0
2007-09-19 16:44:00,77.034,77.034,77.002,77.002,61190000.0
2007-09-19 16:45:00,77.031,77.031,76.996,77.024,106460000.0
2007-09-19 16:46:00,76.997,77.013,76.991,76.991,109320000.0
2007-09-19 16:47:00,76.997,77.0,76.993,76.998,90390000.0
2007-09-19 16:48:00,77.03,77.04,77.009,77.011,121230000.0
2007-09-19 16:49:00,77.037,77.05,77.024,77.028,120440000.0
2007-09-19 16:50:00,77.061,77.087,77.051,77.068,58970000.0
2007-09-19 16:51:00,77.095,77.095,77.062,77.062,127930000.0
2007-09-19 16:52:00,77.072,77.094,77.065,77.065,111080000.0
2007-09-19 16:53:00,77.068,77.077,77.065,77.065,68020000.0
2007-09-19 16:54:00,77.104,77.104,77.065,77.073,47210000.0
2007-09-19 16:55:00,77.08,77.103,77.07,77.079,154490000.0
2007-09-19 16:56:00,77.105,77.105,77.076,77.085,129410000.0
2007-09-19 16:57:00,77.116,77.117,77.088,77.116,111670000.0
2007-09-19 16:58:00,77.092,77.124,77.092,77.124,86460000.0
2007-09-19 16:59:00,77.113,77.123,77.077,77.107,105180000.0
2007-09-19 17:00:00,77.118,77.118,77.064,77.1,122150000.0
2007-09-19 17:01:00,77.08,77.122,77.08,77.122,69050000.0
2007-09-19 17:02:00,77.089,77.099,77.081,77.081,85860000.0
2007-09-19 17:03:00,77.113,77.12,77.095,77.095,46710000.0
2007-09-19 17:04:00,77.094,77.095,77.081,77.095,91680000.0
2007-09-19 17:05:00,77.088,77.112,77.085,77.088,45540000.0
2007-09-19 17:06:00,77.116,77.124,77.095,77.105,113320000.0
2007-09-19 17:07:00,77.1,77.13,77.1,77.102,117740000.0
2007-09-19 17:08:00,77.115,77.122,77.095,77.108,115590000.0
2007-09-19 17:09:00,77.096,77.123,77.095,77.108,19030000.0
2007-09-19 17:10:00,77.095,77.105,77.094,77.094,40900000.0
2007-09-19 17:11:00,77.102,77.123,77.102,77.11,44890000.0
2007-09-19 17:12:00,77.112,77.112,77.061,77.061,13930000.0
2007-09-19 17:13:00,77.056,77.08,77.056,77.069,54850000.0
2007-09-19 17:14:00,77.06,77.067,77.059,77.059,54230000.0
2007-09-19 17:15:00,77.091,77.091,77.061,77.061,96670000.0
2007-09-19 17:16:00,77.068,77.076,77.06,77.076,162590000.0
2007-09-19 17:17:00,77.103,77.103,77.068,77.073,52240000.0
2007-09-19 17:18:00,77.093,77.093,77.064,77.071,115480000.0
2007-09-19 17:19:00,77.079,77.1,77.064,77.064,116240000.0
2007-09-19 17:20:00,77.063,77.064,77.049,77.064,84880000.0
2007-09-19 17:21:00,77.106,77.106,77.075,77.103,79550000.0
2007-09-19 17:22:00,77.089,77.092,77.079,77.079,47140000.0
2007-09-19 17:23:00,77.089,77.122,77.089,77.122,33270000.0
2007-09-19 17:24:00,77.134,77.134,77.1,77.1,56290000.0
2007-09-19 17:25:00,77.093,77.121,77.093,77.1,30720000.0
2007-09-19 17:26:00,77.128,77.13,77.127,77.127,30470000.0
2007-09-19 17:27:00,77.13,77.13,77.076,77.093,40750000.0
2007-09-19 17:28:00,77.083,77.114,77.083,77.098,66720000.0
2007-09-19 17:29:00,77.1,77.1,77.069,77.072,108860000.0
2007-09-19 17:30:00,77.101,77.101,77.067,77.074,78470000.0
2007-09-19 17:31:00,77.059,77.066,77.059,77.061,79970000.0
2007-09-19 17:32:00,77.072,77.091,77.066,77.087,79740000.0
2007-09-19 17:33:00,77.116,77.116,77.068,77.082,140300000.0
2007-09-19 17:34:00,77.103,77.112,77.074,77.108,138000000.0
2007-09-19 17:35:00,77.065,77.085,77.059,77.069,144140000.0
2007-09-19 17:36:00,77.102,77.102,77.065,77.074,112910000.0
2007-09-19 17:37:00,77.057,77.074,77.051,77.074,60420000.0
2007-09-19 17:38:00,77.053,77.082,77.053,77.061,101640000.0
2007-09-19 17:39:00,77.084,77.084,77.043,77.043,80950000.0
2007-09-19 17:40:00,77.053,77.053,77.025,77.025,71740000.0
2007-09-19 17:41:00,77.031,77.051,77.023,77.039,76890000.0
2007-09-19 17:42:00,77.074,77.074,77.03,77.03,69840000.0
2007-09-19 17:43:00,77.054,77.054,77.025,77.037,51860000.0
2007-09-19 17:44:00,77.032,77.036,77.031,77.036,66870000.0
2007-09-19 17:45:00,77.075,77.075,77.056,77.061,113170000.0
2007-09-19 17:46:00,77.088,77.089,77.086,77.087,99870000.0
2007-09-19 17:47:00,77.065,77.066,77.06,77.06,116130000.0
2007-09-19 17:48:00,77.104,77.11,77.067,77.11,79720000.0
2007-09-19 17:49:00,77.096,77.099,77.072,77.079,72410000.0
2007-09-19 17:50:00,77.066,77.08,77.043,77.074,72890000.0
2007-09-19 17:51:00,77.084,77.084,77.053,77.053,59800000.0
2007-09-19 17:52:00,77.072,77.072,77.034,77.042,53460000.0
2007-09-19 17:53:00,77.035,77.068,77.035,77.056,96860000.0
2007-09-19 17:54:00,77.085,77.085,77.058,77.058,66370000.0
2007-09-19 17:55:00,77.072,77.09,77.072,77.078,74540000.0
2007-09-19 17:56:00,77.074,77.1,77.074,77.09,74490000.0
2007-09-19 17:57:00,77.091,77.101,77.083,77.089,80470000.0
2007-09-19 17:58:00,77.079,77.088,77.079,77.087,75030000.0
2007-09-19 17:59:00,77.067,77.099,77.066,77.092,37920000.0
2007-09-19 18:00:00,77.095,77.112,77.075,77.082,76870000.0
2007-09-19 18:01:00,77.069,77.074,77.065,77.065,93740000.0
2007-09-19 18:02:00,77.068,77.076,77.062,77.076,102160000.0
2007-09-19 18:03:00,77.09,77.095,77.076,77.095,78110000.0
2007-09-19 18:04:00,77.06,77.075,77.06,77.061,47550000.0
2007-09-19 18:06:00,77.095,77.097,77.088,77.088,63460000.0
2007-09-19 18:07:00,77.075,77.095,77.075,77.095,60970000.0
2007-09-19 18:08:00,77.089,77.111,77.083,77.083,32750000.0
2007-09-19 18:09:00,77.113,77.113,77.076,77.076,38880000.0
2007-09-19 18:10:00,77.062,77.092,77.062,77.076,53800000.0
2007-09-19 18:11:00,77.066,77.072,77.033,77.042,94300000.0
2007-09-19 18:12:00,77.062,77.062,77.024,77.024,64760000.0
2007-09-19 18:13:00,77.035,77.049,77.027,77.038,124290000.0
2007-09-19 18:14:00,77.055,77.08,77.053,77.053,67140000.0
2007-09-19 18:15:00,77.072,77.072,77.047,77.059,111360000.0
2007-09-19 18:16:00,77.071,77.071,77.046,77.046,117580000.0
2007-09-19 18:17:00,77.064,77.064,77.045,77.048,97310000.0
2007-09-19 18:18:00,77.082,77.082,77.046,77.062,119920000.0
2007-09-19 18:20:00,77.058,77.067,77.058,77.061,63910000.0
2007-09-19 18:21:00,77.064,77.064,77.026,77.042,135940000.0
2007-09-19 18:22:00,77.048,77.048,77.039,77.039,113890000.0
2007-09-19 18:23:00,77.045,77.048,77.041,77.041,72320000.0
2007-09-19 18:24:00,77.047,77.047,77.038,77.039,46280000.0
2007-09-19 18:25:00,77.031,77.053,77.006,77.053,146380000.0
2007-09-19 18:26:00,77.049,77.051,77.032,77.045,130300000.0
2007-09-19 18:27:00,77.059,77.064,77.036,77.064,116050000.0
2007-09-19 18:28:00,77.037,77.057,77.035,77.057,84360000.0
2007-09-19 18:29:00,77.065,77.065,77.052,77.055,103990000.0
2007-09-19 18:30:00,77.068,77.069,77.037,77.044,108840000.0
2007-09-19 18:31:00,77.018,77.043,77.018,77.043,72650000.0
2007-09-19 18:32:00,77.056,77.062,77.033,77.062,86740000.0
2007-09-19 18:33:00,77.082,77.082,77.04,77.064,50840000.0
2007-09-19 18:34:00,77.056,77.056,77.013,77.019,91380000.0
2007-09-19 18:35:00,77.007,77.012,77.0,77.0,53930000.0
2007-09-19 18:36:00,77.034,77.034,77.008,77.016,127540000.0
2007-09-19 18:37:00,77.005,77.024,76.989,77.0,124620000.0
2007-09-19 18:38:00,77.012,77.012,76.98,76.98,123440000.0
2007-09-19 18:39:00,77.012,77.012,76.995,76.995,4880000.0
2007-09-19 18:40:00,76.978,77.0,76.969,76.99,122840000.0
2007-09-19 18:41:00,77.004,77.016,76.975,76.982,118230000.0
2007-09-19 18:42:00,76.992,76.997,76.958,76.968,118980000.0
2007-09-19 18:43:00,76.997,76.997,76.976,76.978,13750000.0
2007-09-19 18:44:00,76.977,77.0,76.977,76.987,112990000.0
2007-09-19 18:45:00,77.012,77.012,76.98,76.989,72830000.0
2007-09-19 18:46:00,77.006,77.011,76.985,76.996,45660000.0
2007-09-19 18:47:00,76.991,77.014,76.991,77.001,148140000.0
2007-09-19 18:48:00,77.034,77.034,77.0,77.0,136120000.0
2007-09-19 18:49:00,77.004,77.012,77.004,77.008,129860000.0
2007-09-19 18:50:00,77.021,77.043,77.017,77.043,100520000.0
2007-09-19 18:51:00,77.037,77.037,77.0,77.008,103430000.0
2007-09-19 18:52:00,77.029,77.029,77.005,77.008,119020000.0
2007-09-19 18:53:00,76.998,77.017,76.998,77.017,70380000.0
2007-09-19 18:54:00,77.03,77.03,76.993,77.001,89810000.0
2007-09-19 18:55:00,77.01,77.031,77.006,77.006,47020000.0
2007-09-19 18:56:00,76.991,76.996,76.991,76.996,86380000.0
2007-09-19 18:57:00,77.035,77.048,77.008,77.018,50410000.0
2007-09-19 18:58:00,77.038,77.051,77.027,77.033,119630000.0
2007-09-19 18:59:00,77.025,77.042,77.025,77.042,125180000.0
2007-09-19 19:00:00,77.017,77.036,77.007,77.012,111610000.0
2007-09-19 19:01:00,77.003,77.021,77.003,77.021,7320000.0
2007-09-19 19:02:00,76.999,77.023,76.996,77.023,73210000.0
2007-09-19 19:03:00,77.033,77.033,76.995,77.015,79580000.0
2007-09-19 19:04:00,77.001,77.001,76.965,76.978,68860000.0
2007-09-19 19:05:00,76.987,76.993,76.981,76.993,57200000.0
2007-09-19 19:06:00,77.004,77.004,76.945,76.958,110090000.0
2007-09-19 19:07:00,76.955,76.963,76.942,76.942,67380000.0
2007-09-19 19:08:00,76.936,76.961,76.936,76.947,73030000.0
2007-09-19 19:09:00,76.963,76.963,76.917,76.92,69930000.0
2007-09-19 19:10:00,76.914,76.951,76.914,76.944,80170000.0
2007-09-19 19:11:00,76.931,76.95,76.914,76.924,89010000.0
2007-09-19 19:12:00,76.954,76.954,76.934,76.934,43480000.0
2007-09-19 19:13:00,76.921,76.943,76.921,76.943,83210000.0
2007-09-19 19:14:00,76.91,76.922,76.892,76.902,94710000.0
2007-09-19 19:15:00,76.933,76.933,76.896,76.91,108660000.0
2007-09-19 19:16:00,76.923,76.944,76.923,76.944,84470000.0
2007-09-19 19:17:00,76.908,76.925,76.904,76.912,52290000.0
2007-09-19 19:18:00,76.942,76.964,76.925,76.964,91850000.0
2007-09-19 19:19:00,76.927,76.951,76.912,76.912,70050000.0
2007-09-19 19:20:00,76.923,76.942,76.912,76.935,60340000.0
2007-09-19 19:21:00,76.95,76.95,76.915,76.944,36860000.0
2007-09-19 19:22:00,76.93,76.964,76.925,76.964,36750000.0
2007-09-19 19:23:00,76.954,76.954,76.917,76.938,56920000.0
2007-09-19 19:24:00,76.94,76.94,76.906,76.925,95410000.0
2007-09-19 19:25:00,76.914,76.918,76.911,76.917,68540000.0
2007-09-19 19:26:00,76.947,76.955,76.934,76.934,127620000.0
2007-09-19 19:27:00,76.965,76.965,76.928,76.948,60510000.0
2007-09-19 19:28:00,76.91,76.926,76.91,76.926,109350000.0
2007-09-19 19:29:00,76.902,76.909,76.901,76.901,114690000.0
2007-09-19 19:30:00,76.932,76.932,76.904,76.904,100620000.0
2007-09-19 19:31:00,76.887,76.892,76.876,76.876,131370000.0
2007-09-19 19:32:00,76.87,76.891,76.865,76.891,128040000.0
2007-09-19 19:33:00,76.901,76.901,76.875,76.894,66590000.0
2007-09-19 19:34:00,76.893,76.922,76.893,76.922,145230000.0
2007-09-19 19:35:00,76.912,76.939,76.911,76.927,116850000.0
2007-09-19 19:36:00,76.94,76.94,76.903,76.912,76060000.0
2007-09-19 19:37:00,76.919,76.938,76.906,76.909,42510000.0
2007-09-19 19:38:00,76.915,76.938,76.89,76.923,154260000.0
2007-09-19 19:39:00,76.93,76.943,76.921,76.943,129660000.0
2007-09-19 19:40:00,76.906,76.928,76.904,76.909,121350000.0
2007-09-19 19:41:00,76.921,76.943,76.916,76.943,90110000.0
2007-09-19 19:42:00,76.946,76.948,76.907,76.932,103570000.0
2007-09-19 19:43:00,76.962,76.962,76.938,76.94,113550000.0
2007-09-19 19:44:00,76.959,76.959,76.933,76.948,71510000.0
2007-09-19 19:45:00,76.98,76.98,76.937,76.958,85060000.0
2007-09-19 19:46:00,76.938,76.959,76.937,76.956,49090000.0
2007-09-19 19:47:00,76.949,76.952,76.933,76.952,93160000.0
2007-09-19 19:48:00,76.953,76.953,76.931,76.948,51430000.0
2007-09-19 19:49:00,76.938,76.955,76.925,76.925,115100000.0
2007-09-19 19:50:00,76.937,76.946,76.928,76.929,130660000.0
2007-09-19 19:51:00,76.953,76.955,76.941,76.955,116080000.0
2007-09-19 19:52:00,76.956,76.961,76.956,76.961,4540000.0
2007-09-19 19:53:00,76.979,76.992,76.959,76.959,93470000.0
2007-09-19 19:54:00,76.998,76.998,76.969,76.973,60350000.0
2007-09-19 19:55:00,76.949,76.954,76.942,76.942,77110000.0
2007-09-19 19:56:00,76.949,76.983,76.946,76.983,58420000.0
2007-09-19 19:57:00,76.993,76.995,76.964,76.992,101280000.0
2007-09-19 19:58:00,76.975,76.992,76.975,76.992,125240000.0
2007-09-19 19:59:00,76.982,76.982,76.962,76.962,128770000.0
2007-09-19 20:00:00,76.979,76.979,76.956,76.963,88850000.0
2007-09-19 20:01:00,76.939,76.945,76.932,76.941,71110000.0
2007-09-19 20:03:00,76.967,76.967,76.939,76.944,116770000.0
2007-09-19 20:04:00,76.928,76.949,76.923,76.923,13940000.0
2007-09-19 20:05:00,76.913,76.935,76.912,76.935,109280000.0
2007-09-19 20:06:00,76.928,76.933,76.913,76.933,9240000.0
2007-09-19 20:07:00,76.936,76.952,76.936,76.952,28940000.0
2007-09-19 20:08:00,76.93,76.945,76.92,76.92,28790000.0
2007-09-19 20:09:00,76.925,76.935,76.903,76.909,82430000.0
2007-09-19 20:10:00,76.898,76.921,76.898,76.916,117940000.0
2007-09-19 20:11:00,76.904,76.905,76.898,76.899,80230000.0
2007-09-19 20:12:00,76.93,76.93,76.902,76.902,102330000.0
2007-09-19 20:13:00,76.886,76.895,76.882,76.882,119070000.0
2007-09-19 20:14:00,76.891,76.906,76.889,76.891,92550000.0
2007-09-19 20:15:00,76.917,76.917,76.869,76.87,96490000.0
2007-09-19 20:16:00,76.865,76.869,76.855,76.862,91540000.0
2007-09-19 20:17:00,76.868,76.882,76.861,76.882,71050000.0
2007-09-19 20:18:00,76.912,76.912,76.813,76.816,85680000.0
2007-09-19 20:19:00,76.823,76.844,76.823,76.835,11880000.0
2007-09-19 20:20:00,76.837,76.842,76.827,76.835,48660000.0
2007-09-19 20:21:00,76.853,76.853,76.808,76.832,112060000.0
2007-09-19 20:22:00,76.825,76.864,76.825,76.864,77490000.0
2007-09-19 20:23:00,76.84,76.851,76.831,76.831,100360000.0
2007-09-19 20:24:00,76.85,76.85,76.82,76.824,12660000.0
2007-09-19 20:25:00,76.824,76.871,76.824,76.871,95150000.0
2007-09-19 20:26:00,76.871,76.889,76.859,76.859,48960000.0
2007-09-19 20:27:00,76.885,76.885,76.864,76.877,16340000.0
2007-09-19 20:28:00,76.885,76.909,76.885,76.892,15280000.0
2007-09-19 20:29:00,76.888,76.902,76.883,76.89,65620000.0
2007-09-19 20:30:00,76.893,76.9,76.881,76.89,89250000.0
2007-09-19 20:31:00,76.897,76.899,76.897,76.898,56720000.0
2007-09-19 20:32:00,76.918,76.927,76.903,76.918,43020000.0
2007-09-19 20:33:00,76.947,76.947,76.934,76.934,104740000.0
2007-09-19 20:34:00,76.912,76.912,76.905,76.905,2820000.0
2007-09-19 20:35:00,76.921,76.933,76.921,76.923,77500000.0
2007-09-19 20:36:00,76.947,76.947,76.929,76.929,2820000.0
2007-09-19 20:38:00,76.908,76.917,76.908,76.917,65590000.0
2007-09-19 20:39:00,76.935,76.935,76.914,76.919,121440000.0
2007-09-19 20:40:00,76.925,76.948,76.925,76.948,8500000.0
2007-09-19 20:41:00,76.985,76.985,76.962,76.972,110900000.0
2007-09-19 20:42:00,76.964,76.966,76.93,76.934,13990000.0
2007-09-19 20:43:00,76.931,76.931,76.913,76.924,16600000.0
2007-09-19 20:44:00,76.917,76.953,76.907,76.941,51480000.0
2007-09-19 20:45:00,76.95,76.963,76.945,76.956,96640000.0
2007-09-19 20:46:00,76.962,76.964,76.949,76.956,69590000.0
2007-09-19 20:47:00,76.965,76.965,76.952,76.958,55520000.0
2007-09-19 20:48:00,76.967,76.983,76.967,76.983,49400000.0
2007-09-19 20:49:00,76.97,76.975,76.97,76.975,3190000.0
2007-09-19 20:50:00,76.975,76.984,76.969,76.984,132800000.0
2007-09-19 20:51:00,77.003,77.003,76.986,76.988,160320000.0
2007-09-19 20:52:00,76.972,76.995,76.972,76.992,105800000.0
2007-09-19 20:53:00,76.985,76.995,76.98,76.995,101220000.0
2007-09-19 20:54:00,76.988,76.999,76.983,76.983,15060000.0
2007-09-19 20:55:00,76.99,76.992,76.972,76.988,22870000.0
2007-09-19 20:56:00,76.992,76.996,76.982,76.996,147880000.0
2007-09-19 20:57:00,77.0,77.005,76.991,77.005,80670000.0
2007-09-19 20:58:00,77.005,77.005,76.97,76.97,69840000.0
2007-09-19 20:59:00,76.957,76.957,76.954,76.954,71740000.0
2007-09-19 21:00:00,76.928,76.961,76.928,76.951,17270000.0
2007-09-19 21:01:00,76.934,76.937,76.924,76.928,183370000.0
2007-09-19 21:02:00,76.913,76.913,76.89,76.91,131120000.0
2007-09-19 21:03:00,76.954,76.954,76.909,76.909,9090000.0
2007-09-19 21:04:00,76.9,76.902,76.897,76.9,81740000.0
2007-09-19 21:06:00,76.953,76.953,76.934,76.935,111410000.0
2007-09-19 21:08:00,76.909,76.931,76.909,76.914,170410000.0
2007-09-19 21:09:00,76.956,76.956,76.923,76.923,119320000.0
2007-09-19 21:11:00,76.895,76.899,76.877,76.889,125800000.0
2007-09-19 21:12:00,76.889,76.923,76.877,76.886,130240000.0
2007-09-19 21:14:00,76.897,76.905,76.897,76.905,65620000.0
2007-09-19 21:15:00,76.934,76.934,76.918,76.926,14640000.0
2007-09-19 21:16:00,76.933,76.933,76.918,76.932,109260000.0
2007-09-19 21:17:00,76.941,76.942,76.928,76.928,111940000.0
2007-09-19 21:18:00,76.964,76.964,76.931,76.931,111960000.0
2007-09-19 21:19:00,76.917,76.92,76.912,76.912,13780000.0
2007-09-19 21:21:00,76.946,76.946,76.921,76.921,103720000.0
2007-09-19 21:22:00,76.908,76.908,76.908,76.908,1500000.0
2007-09-19 21:24:00,76.951,76.956,76.948,76.949,73310000.0
2007-09-19 21:25:00,76.893,76.896,76.887,76.887,120930000.0
2007-09-19 21:26:00,76.897,76.904,76.891,76.904,107880000.0
2007-09-19 21:27:00,76.951,76.951,76.929,76.929,4890000.0
2007-09-19 21:28:00,76.899,76.899,76.893,76.893,4730000.0
2007-09-19 21:30:00,76.93,76.93,76.877,76.885,91760000.0
2007-09-19 21:31:00,76.896,76.905,76.892,76.902,78570000.0
2007-09-19 21:32:00,76.916,76.927,76.911,76.927,63260000.0
2007-09-19 21:33:00,76.956,76.956,76.94,76.94,3190000.0
2007-09-19 21:34:00,76.924,76.924,76.908,76.908,113980000.0
2007-09-19 21:35:00,76.917,76.926,76.917,76.926,70870000.0
2007-09-19 21:36:00,76.983,76.983,76.923,76.923,83720000.0
2007-09-19 21:37:00,76.923,76.923,76.913,76.913,4360000.0
2007-09-19 21:38:00,76.927,76.935,76.927,76.93,102260000.0
2007-09-19 21:39:00,76.966,76.966,76.953,76.955,105290000.0
2007-09-19 21:40:00,76.917,76.927,76.913,76.923,80520000.0
2007-09-19 21:41:00,76.934,76.936,76.929,76.93,65950000.0
2007-09-19 21:42:00,76.97,76.97,76.94,76.943,13350000.0
2007-09-19 21:43:00,76.94,76.955,76.94,76.955,6950000.0
2007-09-19 21:45:00,76.992,76.992,76.953,76.953,128580000.0
2007-09-19 21:46:00,76.936,76.938,76.928,76.938,123320000.0
2007-09-19 21:48:00,76.973,76.973,76.924,76.924,107540000.0
2007-09-19 21:50:00,76.911,76.918,76.91,76.917,92980000.0
2007-09-19 21:51:00,77.009,77.009,76.875,76.875,68280000.0
2007-09-19 21:52:00,76.878,76.878,76.87,76.874,75340000.0
2007-09-19 21:53:00,76.867,76.875,76.862,76.862,96360000.0
2007-09-19 21:54:00,76.907,76.907,76.9,76.902,70530000.0
2007-09-19 21:55:00,76.852,76.865,76.852,76.865,65260000.0
2007-09-19 21:56:00,76.873,76.873,76.862,76.862,88780000.0
2007-09-19 21:57:00,76.903,76.903,76.902,76.902,3200000.0
2007-09-19 21:59:00,76.869,76.877,76.869,76.877,74980000.0
2007-09-19 22:00:00,76.891,76.924,76.886,76.893,67090000.0
2007-09-19 22:01:00,76.879,76.887,76.879,76.887,120950000.0
2007-09-19 22:02:00,76.864,76.864,76.841,76.841,99970000.0
2007-09-19 22:03:00,76.887,76.888,76.88,76.88,92040000.0
2007-09-19 22:04:00,76.828,76.833,76.825,76.826,78030000.0
2007-09-19 22:05:00,76.817,76.819,76.815,76.815,62470000.0
2007-09-19 22:06:00,76.881,76.881,76.83,76.83,89940000.0
2007-09-19 22:07:00,76.841,76.846,76.832,76.846,15980000.0
2007-09-19 22:09:00,76.886,76.889,76.859,76.86,92640000.0
2007-09-19 22:10:00,76.866,76.868,76.86,76.862,114690000.0
2007-09-19 22:11:00,76.853,76.857,76.851,76.851,56520000.0
2007-09-19 22:12:00,76.905,76.905,76.901,76.901,8450000.0
2007-09-19 22:13:00,76.858,76.867,76.858,76.867,98780000.0
2007-09-19 22:14:00,76.88,76.886,76.879,76.886,134550000.0
2007-09-19 22:15:00,76.881,76.92,76.88,76.881,108110000.0
2007-09-19 22:16:00,76.887,76.887,76.876,76.885,17540000.0
2007-09-19 22:17:00,76.879,76.883,76.864,76.881,85690000.0
2007-09-19 22:18:00,76.905,76.905,76.892,76.892,3010000.0
2007-09-19 22:20:00,76.888,76.89,76.886,76.888,75320000.0
2007-09-19 22:21:00,76.933,76.933,76.906,76.906,54830000.0
2007-09-19 22:22:00,76.908,76.908,76.9,76.907,20290000.0
2007-09-19 22:23:00,76.899,76.903,76.894,76.898,50330000.0
2007-09-19 22:24:00,76.934,76.934,76.903,76.903,4700000.0
2007-09-19 22:27:00,76.934,76.934,76.872,76.872,76660000.0
2007-09-19 22:29:00,76.875,76.876,76.869,76.87,63120000.0
2007-09-19 22:30:00,76.911,76.911,76.881,76.881,82600000.0
2007-09-19 22:33:00,76.924,76.926,76.916,76.916,62200000.0
2007-09-19 22:34:00,76.886,76.889,76.886,76.887,31010000.0
2007-09-19 22:35:00,76.877,76.886,76.877,76.885,65010000.0
2007-09-19 22:36:00,76.945,76.947,76.938,76.939,59920000.0
2007-09-19 22:39:00,76.947,76.948,76.941,76.941,82020000.0
2007-09-19 22:40:00,76.895,76.897,76.888,76.888,128530000.0
2007-09-19 22:41:00,76.907,76.91,76.905,76.908,106690000.0
2007-09-19 22:42:00,76.936,76.936,76.9,76.909,15220000.0
2007-09-19 22:43:00,76.917,76.917,76.91,76.91,107660000.0
2007-09-19 22:45:00,76.977,76.977,76.97,76.97,103390000.0
2007-09-19 22:47:00,76.901,76.907,76.899,76.907,38250000.0
2007-09-19 22:48:00,76.952,76.952,76.906,76.906,37980000.0
2007-09-19 22:49:00,76.904,76.904,76.893,76.893,4550000.0
2007-09-19 22:51:00,76.937,76.937,76.906,76.912,43460000.0
2007-09-19 22:52:00,76.896,76.905,76.893,76.905,48590000.0
2007-09-19 22:54:00,76.947,76.947,76.939,76.939,7510000.0
2007-09-19 22:55:00,76.915,76.915,76.911,76.911,42930000.0
2007-09-19 22:56:00,76.896,76.898,76.89,76.897,52170000.0
2007-09-19 22:57:00,76.941,76.941,76.896,76.896,51600000.0
2007-09-19 22:58:00,76.894,76.894,76.89,76.89,6050000.0
2007-09-19 23:00:00,76.942,76.942,76.88,76.88,6280000.0
2007-09-19 23:01:00,76.879,76.883,76.864,76.864,156910000.0
2007-09-19 23:02:00,76.874,76.883,76.868,76.868,40660000.0
2007-09-19 23:03:00,76.895,76.904,76.888,76.904,68680000.0
2007-09-19 23:04:00,76.901,76.911,76.893,76.893,36580000.0
2007-09-19 23:05:00,76.923,76.923,76.885,76.885,40880000.0
2007-09-19 23:06:00,76.914,76.914,76.89,76.89,39800000.0
2007-09-19 23:07:00,76.897,76.897,76.895,76.895,23380000.0
2007-09-19 23:08:00,76.886,76.886,76.877,76.877,17220000.0
2007-09-19 23:09:00,76.916,76.916,76.896,76.901,64540000.0
2007-09-19 23:10:00,76.888,76.895,76.882,76.889,36690000.0
2007-09-19 23:12:00,76.914,76.914,76.884,76.884,31940000.0
2007-09-19 23:13:00,76.89,76.895,76.882,76.895,66600000.0
2007-09-19 23:14:00,76.887,76.887,76.879,76.879,31790000.0
2007-09-19 23:15:00,76.926,76.927,76.921,76.922,79710000.0
2007-09-19 23:16:00,76.887,76.898,76.887,76.895,79730000.0
2007-09-19 23:17:00,76.884,76.886,76.879,76.885,47930000.0
2007-09-19 23:18:00,76.914,76.915,76.908,76.909,42760000.0
2007-09-19 23:21:00,76.921,76.921,76.903,76.903,98160000.0
2007-09-19 23:23:00,76.89,76.896,76.889,76.896,39450000.0
2007-09-19 23:24:00,76.923,76.923,76.895,76.895,129250000.0
2007-09-19 23:26:00,76.88,76.887,76.88,76.881,45650000.0
2007-09-19 23:27:00,76.907,76.907,76.89,76.89,45340000.0
2007-09-19 23:28:00,76.899,76.899,76.897,76.898,33980000.0
2007-09-19 23:29:00,76.89,76.896,76.888,76.89,85940000.0
2007-09-19 23:30:00,76.913,76.914,76.901,76.901,102300000.0
2007-09-19 23:31:00,76.89,76.896,76.89,76.896,75750000.0
2007-09-19 23:32:00,76.89,76.89,76.886,76.886,81300000.0
2007-09-19 23:33:00,76.913,76.913,76.876,76.876,10740000.0
2007-09-19 23:34:00,76.866,76.866,76.859,76.859,95000000.0
2007-09-19 23:35:00,76.846,76.848,76.845,76.845,69730000.0
2007-09-19 23:36:00,76.881,76.881,76.84,76.84,80870000.0
2007-09-19 23:38:00,76.825,76.825,76.814,76.825,116070000.0
2007-09-19 23:39:00,76.855,76.855,76.826,76.83,96950000.0
2007-09-19 23:41:00,76.818,76.825,76.807,76.825,94130000.0
2007-09-19 23:42:00,76.843,76.843,76.82,76.82,76940000.0
2007-09-19 23:44:00,76.806,76.81,76.806,76.808,91060000.0
2007-09-19 23:45:00,76.83,76.83,76.795,76.808,55230000.0
2007-09-19 23:48:00,76.854,76.854,76.828,76.83,86480000.0
2007-09-19 23:49:00,76.819,76.841,76.815,76.815,66910000.0
2007-09-19 23:50:00,76.8,76.807,76.8,76.806,62970000.0
2007-09-19 23:51:00,76.827,76.827,76.821,76.821,86910000.0
2007-09-19 23:54:00,76.843,76.843,76.807,76.814,79080000.0
2007-09-19 23:56:00,76.816,76.816,76.811,76.811,97140000.0
2007-09-19 23:57:00,76.836,76.836,76.812,76.819,82240000.0
2007-09-19 23:58:00,76.809,76.81,76.806,76.808,83870000.0
2007-09-20 00:00:00,76.83,76.83,76.826,76.826,2820000.0
2007-09-20 00:01:00,76.83,76.838,76.83,76.838,6380000.0
2007-09-20 00:02:00,76.847,76.847,76.841,76.841,55230000.0
2007-09-20 00:03:00,76.86,76.86,76.833,76.837,70600000.0
2007-09-20 00:04:00,76.828,76.829,76.827,76.828,64410000.0
2007-09-20 00:06:00,76.865,76.865,76.839,76.839,128170000.0
2007-09-20 00:09:00,76.896,76.896,76.887,76.889,77400000.0
2007-09-20 00:10:00,76.828,76.828,76.824,76.824,3010000.0
2007-09-20 00:12:00,76.865,76.865,76.844,76.856,74300000.0
2007-09-20 00:15:00,76.895,76.9,76.891,76.891,74190000.0
2007-09-20 00:16:00,76.836,76.839,76.835,76.838,50370000.0
2007-09-20 00:17:00,76.847,76.855,76.84,76.84,56280000.0
2007-09-20 00:18:00,76.877,76.877,76.87,76.871,58880000.0
2007-09-20 00:21:00,76.845,76.852,76.84,76.841,76600000.0
2007-09-20 00:22:00,76.848,76.856,76.841,76.841,85350000.0
2007-09-20 00:24:00,76.877,76.877,76.869,76.869,70360000.0
2007-09-20 00:25:00,76.848,76.85,76.848,76.848,73490000.0
2007-09-20 00:27:00,76.912,76.912,76.864,76.864,32320000.0
2007-09-20 00:28:00,76.866,76.876,76.862,76.862,40620000.0
2007-09-20 00:30:00,76.896,76.896,76.887,76.887,88530000.0
2007-09-20 00:33:00,76.895,76.895,76.888,76.888,12590000.0
2007-09-20 00:36:00,76.896,76.896,76.888,76.888,79860000.0
2007-09-20 00:39:00,76.903,76.903,76.856,76.856,121100000.0
2007-09-20 00:42:00,76.887,76.887,76.878,76.878,87420000.0
2007-09-20 00:44:00,76.859,76.882,76.855,76.882,32180000.0
2007-09-20 00:45:00,76.924,76.924,76.893,76.893,52490000.0
2007-09-20 00:47:00,76.899,76.906,76.899,76.906,31330000.0
2007-09-20 00:48:00,76.947,76.947,76.94,76.94,50220000.0
2007-09-20 00:49:00,76.898,76.908,76.886,76.906,75020000.0
2007-09-20 00:50:00,76.9,76.907,76.899,76.907,107590000.0
2007-09-20 00:51:00,76.934,76.934,76.896,76.896,78290000.0
2007-09-20 00:52:00,76.872,76.88,76.853,76.88,73750000.0
2007-09-20 00:54:00,76.932,76.932,76.893,76.893,104760000.0
2007-09-20 00:57:00,76.935,76.935,76.933,76.933,2260000.0
2007-09-20 00:58:00,76.899,76.899,76.899,76.899,1880000.0
2007-09-20 00:59:00,76.907,76.907,76.893,76.899,82170000.0
2007-09-20 01:00:00,76.924,76.924,76.898,76.899,62220000.0
2007-09-20 01:01:00,76.895,76.905,76.894,76.901,59790000.0
2007-09-20 01:02:00,76.91,76.911,76.907,76.908,63170000.0
2007-09-20 01:03:00,76.935,76.935,76.907,76.909,9200000.0
2007-09-20 01:04:00,76.898,76.899,76.897,76.898,40260000.0
2007-09-20 01:05:00,76.906,76.906,76.89,76.89,53230000.0
2007-09-20 01:06:00,76.907,76.907,76.866,76.866,9620000.0
2007-09-20 01:07:00,76.861,76.865,76.859,76.859,6810000.0
2007-09-20 01:08:00,76.846,76.85,76.846,76.848,93050000.0
2007-09-20 01:09:00,76.897,76.897,76.867,76.871,68670000.0
2007-09-20 01:10:00,76.86,76.865,76.86,76.86,10530000.0
2007-09-20 01:12:00,76.91,76.91,76.857,76.857,55960000.0
2007-09-20 01:13:00,76.86,76.882,76.86,76.876,43790000.0
2007-09-20 01:14:00,76.868,76.87,76.867,76.869,90620000.0
2007-09-20 01:15:00,76.907,76.907,76.898,76.898,65420000.0
2007-09-20 01:17:00,76.877,76.886,76.871,76.886,60410000.0
2007-09-20 01:18:00,76.926,76.926,76.92,76.92,70060000.0
2007-09-20 01:21:00,76.916,76.917,76.909,76.909,70120000.0
2007-09-20 01:24:00,76.93,76.93,76.897,76.913,100000000.0
2007-09-20 01:27:00,76.954,76.954,76.923,76.923,102390000.0
2007-09-20 01:29:00,76.909,76.918,76.909,76.918,36650000.0
2007-09-20 01:30:00,76.912,76.938,76.905,76.905,37510000.0
2007-09-20 01:32:00,76.885,76.885,76.873,76.876,93830000.0
2007-09-20 01:33:00,76.913,76.913,76.888,76.889,78010000.0
2007-09-20 01:34:00,76.872,76.88,76.869,76.88,15250000.0
2007-09-20 01:35:00,76.869,76.877,76.869,76.875,82840000.0
2007-09-20 01:36:00,76.915,76.915,76.912,76.912,3760000.0
2007-09-20 01:37:00,76.865,76.865,76.861,76.861,4880000.0
2007-09-20 01:38:00,76.866,76.869,76.86,76.86,105530000.0
2007-09-20 01:39:00,76.895,76.895,76.873,76.873,4700000.0
2007-09-20 01:40:00,76.847,76.856,76.846,76.851,13600000.0
2007-09-20 01:41:00,76.856,76.857,76.85,76.85,67990000.0
2007-09-20 01:42:00,76.861,76.883,76.853,76.853,151990000.0
2007-09-20 01:43:00,76.855,76.857,76.85,76.857,11120000.0
2007-09-20 01:44:00,76.866,76.869,76.861,76.868,78260000.0
2007-09-20 01:45:00,76.893,76.893,76.867,76.867,11130000.0
2007-09-20 01:46:00,76.87,76.873,76.87,76.873,5260000.0
2007-09-20 01:47:00,76.877,76.877,76.869,76.874,143110000.0
2007-09-20 01:48:00,76.912,76.912,76.893,76.895,13420000.0
2007-09-20 01:49:00,76.889,76.896,76.888,76.896,97730000.0
2007-09-20 01:50:00,76.893,76.91,76.891,76.91,110210000.0
2007-09-20 01:51:00,76.93,76.93,76.912,76.917,12850000.0
2007-09-20 01:52:00,76.929,76.936,76.928,76.935,81440000.0
2007-09-20 01:53:00,76.93,76.935,76.919,76.919,104290000.0
2007-09-20 01:54:00,76.926,76.928,76.92,76.92,51410000.0
2007-09-20 01:56:00,76.907,76.915,76.903,76.908,63000000.0
2007-09-20 01:57:00,76.937,76.937,76.91,76.91,6840000.0
2007-09-20 01:58:00,76.889,76.889,76.888,76.888,5440000.0
2007-09-20 02:00:00,76.917,76.917,76.89,76.89,12390000.0
2007-09-20 02:01:00,76.853,76.871,76.853,76.871,6570000.0
2007-09-20 02:02:00,76.866,76.876,76.863,76.875,105820000.0
2007-09-20 02:03:00,76.901,76.901,76.879,76.884,128320000.0
2007-09-20 02:04:00,76.876,76.888,76.876,76.883,133110000.0
2007-09-20 02:05:00,76.895,76.906,76.89,76.906,75200000.0
2007-09-20 02:06:00,76.888,76.904,76.881,76.904,99310000.0
2007-09-20 02:08:00,76.903,76.907,76.902,76.907,100070000.0
2007-09-20 02:09:00,76.943,76.943,76.901,76.901,53600000.0
2007-09-20 02:10:00,76.904,76.905,76.893,76.893,140920000.0
2007-09-20 02:11:00,76.905,76.916,76.905,76.907,143010000.0
2007-09-20 02:12:00,76.915,76.92,76.91,76.915,141050000.0
2007-09-20 02:13:00,76.906,76.907,76.906,76.907,3420000.0
2007-09-20 02:14:00,76.903,76.907,76.901,76.906,101480000.0
2007-09-20 02:15:00,76.935,76.935,76.921,76.921,50230000.0
2007-09-20 02:16:00,76.909,76.917,76.906,76.906,137120000.0
2007-09-20 02:17:00,76.894,76.906,76.894,76.906,140210000.0
2007-09-20 02:18:00,76.932,76.932,76.901,76.901,142170000.0
2007-09-20 02:19:00,76.908,76.909,76.908,76.909,2820000.0
2007-09-20 02:20:00,76.917,76.917,76.909,76.909,102440000.0
2007-09-20 02:21:00,76.933,76.933,76.915,76.927,59380000.0
2007-09-20 02:22:00,76.92,76.931,76.92,76.923,139590000.0
2007-09-20 02:23:00,76.936,76.938,76.932,76.937,141390000.0
2007-09-20 02:24:00,76.964,76.968,76.959,76.959,134290000.0
2007-09-20 02:25:00,76.934,76.941,76.934,76.94,5150000.0
2007-09-20 02:26:00,76.967,76.977,76.945,76.968,96990000.0
2007-09-20 02:27:00,77.003,77.003,76.96,76.98,50190000.0
2007-09-20 02:28:00,76.96,76.964,76.951,76.957,102410000.0
2007-09-20 02:29:00,76.948,76.956,76.94,76.956,53660000.0
2007-09-20 02:30:00,76.948,76.968,76.939,76.939,141410000.0
2007-09-20 02:31:00,76.945,76.948,76.942,76.947,154610000.0
2007-09-20 02:32:00,76.937,76.946,76.937,76.944,141890000.0
2007-09-20 02:33:00,76.968,76.968,76.944,76.947,11160000.0
2007-09-20 02:34:00,76.954,76.954,76.947,76.949,145360000.0
2007-09-20 02:35:00,76.936,76.947,76.936,76.946,140230000.0
2007-09-20 02:36:00,76.952,76.952,76.941,76.941,6240000.0
2007-09-20 02:37:00,76.942,76.942,76.93,76.93,3840000.0
2007-09-20 02:38:00,76.935,76.937,76.929,76.93,134460000.0
2007-09-20 02:39:00,76.946,76.946,76.902,76.917,19380000.0
2007-09-20 02:40:00,76.907,76.916,76.907,76.916,82440000.0
2007-09-20 02:41:00,76.931,76.936,76.929,76.929,98400000.0
2007-09-20 02:42:00,76.971,76.971,76.929,76.934,56000000.0
2007-09-20 02:43:00,76.92,76.935,76.92,76.935,108060000.0
2007-09-20 02:44:00,76.929,76.933,76.925,76.933,52670000.0
2007-09-20 02:45:00,76.932,76.941,76.931,76.933,145040000.0
2007-09-20 02:46:00,76.943,76.946,76.936,76.939,139670000.0
2007-09-20 02:47:00,76.926,76.936,76.926,76.927,136630000.0
2007-09-20 02:48:00,76.957,76.957,76.918,76.918,6090000.0
2007-09-20 02:49:00,76.901,76.905,76.9,76.9,9700000.0
2007-09-20 02:50:00,76.905,76.913,76.9,76.9,136960000.0
2007-09-20 02:51:00,76.937,76.937,76.929,76.929,10590000.0
2007-09-20 02:52:00,76.904,76.906,76.902,76.906,13710000.0
2007-09-20 02:53:00,76.916,76.919,76.909,76.915,57760000.0
2007-09-20 02:54:00,76.964,76.964,76.916,76.919,127230000.0
2007-09-20 02:55:00,76.906,76.914,76.897,76.907,139590000.0
2007-09-20 02:56:00,76.9,76.914,76.9,76.914,136170000.0
2007-09-20 02:57:00,76.941,76.941,76.918,76.918,8530000.0
2007-09-20 02:58:00,76.902,76.915,76.899,76.903,138300000.0
2007-09-20 02:59:00,76.915,76.918,76.912,76.917,143470000.0
2007-09-20 03:00:00,76.94,76.959,76.919,76.919,132280000.0
2007-09-20 03:01:00,76.917,76.928,76.905,76.905,15100000.0
2007-09-20 03:02:00,76.918,76.931,76.899,76.899,135430000.0
2007-09-20 03:03:00,76.936,76.936,76.913,76.935,15250000.0
2007-09-20 03:04:00,76.935,76.951,76.927,76.927,17030000.0
2007-09-20 03:05:00,76.906,76.907,76.899,76.899,101950000.0
2007-09-20 03:06:00,76.962,76.962,76.909,76.913,53100000.0
2007-09-20 03:07:00,76.916,76.916,76.897,76.897,142070000.0
2007-09-20 03:08:00,76.885,76.888,76.882,76.887,142930000.0
2007-09-20 03:09:00,76.919,76.919,76.884,76.884,135880000.0
2007-09-20 03:10:00,76.885,76.885,76.879,76.881,15100000.0
2007-09-20 03:11:00,76.897,76.93,76.893,76.893,140310000.0
2007-09-20 03:12:00,76.929,76.929,76.887,76.892,137720000.0
2007-09-20 03:13:00,76.891,76.893,76.888,76.888,14550000.0
2007-09-20 03:14:00,76.879,76.918,76.879,76.882,138830000.0
2007-09-20 03:15:00,76.9,76.908,76.871,76.871,16900000.0
2007-09-20 03:16:00,76.882,76.905,76.876,76.876,8870000.0
2007-09-20 03:17:00,76.849,76.862,76.849,76.862,138860000.0
2007-09-20 03:18:00,76.902,76.902,76.874,76.896,15590000.0
2007-09-20 03:19:00,76.85,76.857,76.85,76.856,99100000.0
2007-09-20 03:20:00,76.885,76.892,76.862,76.862,52740000.0
2007-09-20 03:21:00,76.903,76.903,76.859,76.859,128980000.0
2007-09-20 03:22:00,76.865,76.874,76.862,76.868,134820000.0
2007-09-20 03:23:00,76.878,76.891,76.873,76.883,134990000.0
2007-09-20 03:24:00,76.889,76.889,76.876,76.876,6610000.0
2007-09-20 03:26:00,76.911,76.911,76.874,76.899,129960000.0
2007-09-20 03:27:00,76.912,76.912,76.899,76.899,8480000.0
2007-09-20 03:30:00,76.887,76.887,76.869,76.869,12990000.0
2007-09-20 03:31:00,76.858,76.863,76.858,76.861,10700000.0
2007-09-20 03:32:00,76.846,76.857,76.846,76.85,131190000.0
2007-09-20 03:33:00,76.89,76.89,76.848,76.849,132840000.0
2007-09-20 03:34:00,76.857,76.879,76.855,76.877,19150000.0
2007-09-20 03:35:00,76.833,76.843,76.821,76.821,138980000.0
2007-09-20 03:36:00,76.867,76.877,76.853,76.875,12660000.0
2007-09-20 03:37:00,76.868,76.884,76.856,76.863,136670000.0
2007-09-20 03:38:00,76.866,76.871,76.848,76.866,149950000.0
2007-09-20 03:39:00,76.884,76.895,76.862,76.891,140020000.0
2007-09-20 03:40:00,76.905,76.905,76.902,76.902,7130000.0
2007-09-20 03:41:00,76.907,76.917,76.907,76.917,122100000.0
2007-09-20 03:42:00,76.885,76.906,76.879,76.88,20470000.0
2007-09-20 03:43:00,76.868,76.876,76.868,76.876,4970000.0
2007-09-20 03:44:00,76.871,76.914,76.871,76.88,130520000.0
2007-09-20 03:45:00,76.902,76.902,76.901,76.901,3190000.0
2007-09-20 03:46:00,76.919,76.919,76.917,76.917,4130000.0
2007-09-20 03:47:00,76.906,76.911,76.882,76.882,132630000.0
2007-09-20 03:48:00,76.895,76.895,76.884,76.884,6240000.0
2007-09-20 03:51:00,76.904,76.908,76.899,76.899,137940000.0
2007-09-20 03:52:00,76.917,76.917,76.917,76.917,1690000.0
2007-09-20 03:53:00,76.896,76.9,76.896,76.897,139660000.0
2007-09-20 03:54:00,76.913,76.915,76.902,76.915,17650000.0
2007-09-20 03:55:00,76.891,76.891,76.872,76.872,141140000.0
2007-09-20 03:56:00,76.913,76.916,76.9,76.9,127060000.0
2007-09-20 03:57:00,76.886,76.886,76.87,76.873,11490000.0
2007-09-20 03:58:00,76.867,76.875,76.865,76.875,144530000.0
2007-09-20 03:59:00,76.869,76.876,76.867,76.876,136250000.0
2007-09-20 04:00:00,76.907,76.916,76.902,76.916,15330000.0
2007-09-20 04:01:00,76.887,76.887,76.887,76.887,3570000.0
2007-09-20 04:03:00,76.92,76.92,76.892,76.892,132300000.0
2007-09-20 04:05:00,76.878,76.895,76.878,76.895,119210000.0
2007-09-20 04:06:00,76.907,76.907,76.887,76.889,11770000.0
2007-09-20 04:08:00,76.875,76.885,76.875,76.885,141990000.0
2007-09-20 04:09:00,76.913,76.913,76.88,76.88,140270000.0
2007-09-20 04:10:00,76.886,76.886,76.88,76.884,18150000.0
2007-09-20 04:11:00,76.874,76.877,76.869,76.869,142280000.0
2007-09-20 04:12:00,76.905,76.905,76.877,76.885,14720000.0
2007-09-20 04:13:00,76.897,76.924,76.894,76.924,147450000.0
2007-09-20 04:14:00,76.887,76.905,76.887,76.896,137640000.0
2007-09-20 04:15:00,76.913,76.913,76.91,76.91,3750000.0
2007-09-20 04:16:00,76.939,76.942,76.925,76.925,10370000.0
2007-09-20 04:17:00,76.909,76.91,76.906,76.908,99200000.0
2007-09-20 04:18:00,76.953,76.953,76.914,76.914,55850000.0
2007-09-20 04:19:00,76.938,76.954,76.938,76.942,134110000.0
2007-09-20 04:20:00,76.935,76.938,76.932,76.937,147250000.0
2007-09-20 04:21:00,76.942,76.942,76.911,76.911,132210000.0
2007-09-20 04:22:00,76.916,76.927,76.911,76.911,16830000.0
2007-09-20 04:23:00,76.923,76.942,76.914,76.942,100590000.0
2007-09-20 04:24:00,76.952,76.952,76.934,76.947,62910000.0
2007-09-20 04:25:00,76.93,76.943,76.916,76.943,104100000.0
2007-09-20 04:26:00,76.919,76.932,76.912,76.926,55480000.0
2007-09-20 04:27:00,76.936,76.936,76.923,76.923,131840000.0
2007-09-20 04:28:00,76.894,76.898,76.892,76.897,148300000.0
2007-09-20 04:29:00,76.891,76.905,76.889,76.897,131290000.0
2007-09-20 04:30:00,76.931,76.931,76.899,76.899,8160000.0
2007-09-20 04:31:00,76.904,76.912,76.896,76.899,19450000.0
2007-09-20 04:32:00,76.887,76.897,76.887,76.897,140170000.0
2007-09-20 04:33:00,76.919,76.919,76.893,76.896,9620000.0
2007-09-20 04:34:00,76.887,76.894,76.886,76.894,143580000.0
2007-09-20 04:35:00,76.89,76.93,76.89,76.897,136010000.0
2007-09-20 04:36:00,76.914,76.925,76.914,76.916,10600000.0
2007-09-20 04:37:00,76.923,76.927,76.913,76.925,18890000.0
2007-09-20 04:38:00,76.909,76.948,76.909,76.929,141480000.0
2007-09-20 04:39:00,76.932,76.946,76.915,76.946,14810000.0
2007-09-20 04:40:00,76.928,76.936,76.907,76.907,15660000.0
2007-09-20 04:41:00,76.904,76.904,76.889,76.903,105020000.0
2007-09-20 04:42:00,76.961,76.961,76.905,76.905,56600000.0
2007-09-20 04:43:00,76.883,76.888,76.882,76.886,105770000.0
2007-09-20 04:44:00,76.913,76.913,76.892,76.892,56060000.0
2007-09-20 04:45:00,76.933,76.934,76.913,76.913,149070000.0
2007-09-20 04:48:00,76.96,76.96,76.897,76.897,11080000.0
2007-09-20 04:49:00,76.898,76.914,76.898,76.914,7510000.0
2007-09-20 04:50:00,76.892,76.913,76.892,76.913,53750000.0
2007-09-20 04:51:00,76.934,76.934,76.895,76.918,142370000.0
2007-09-20 04:52:00,76.886,76.894,76.884,76.894,132530000.0
2007-09-20 04:53:00,76.888,76.911,76.885,76.89,132780000.0
2007-09-20 04:54:00,76.903,76.903,76.892,76.892,5710000.0
2007-09-20 04:55:00,76.876,76.91,76.876,76.886,137450000.0
2007-09-20 04:57:00,76.914,76.923,76.9,76.9,137430000.0
2007-09-20 04:58:00,76.918,76.923,76.914,76.919,12210000.0
2007-09-20 04:59:00,76.893,76.93,76.893,76.918,74010000.0
2007-09-20 05:00:00,76.924,76.924,76.884,76.898,52110000.0
2007-09-20 05:01:00,76.91,76.93,76.902,76.902,172990000.0
2007-09-20 05:02:00,76.891,76.899,76.891,76.895,145190000.0
2007-09-20 05:03:00,76.93,76.93,76.896,76.925,144680000.0
2007-09-20 05:04:00,76.909,76.931,76.902,76.902,96330000.0
2007-09-20 05:05:00,76.935,76.936,76.921,76.927,129080000.0
2007-09-20 05:06:00,76.939,76.939,76.901,76.901,131220000.0
2007-09-20 05:07:00,76.885,76.887,76.88,76.881,83200000.0
2007-09-20 05:08:00,76.915,76.915,76.89,76.89,101410000.0
2007-09-20 05:09:00,76.912,76.912,76.886,76.89,52780000.0
2007-09-20 05:11:00,76.923,76.923,76.901,76.901,56570000.0
2007-09-20 05:12:00,76.92,76.931,76.915,76.915,132190000.0
2007-09-20 05:13:00,76.904,76.907,76.897,76.9,131640000.0
2007-09-20 05:15:00,76.946,76.95,76.94,76.942,109030000.0
2007-09-20 05:16:00,76.888,76.896,76.885,76.893,131120000.0
2007-09-20 05:18:00,76.935,76.937,76.93,76.93,123420000.0
2007-09-20 05:19:00,76.901,76.916,76.901,76.903,17220000.0
2007-09-20 05:21:00,76.934,76.937,76.929,76.929,142400000.0
2007-09-20 05:23:00,76.887,76.896,76.887,76.896,75910000.0
2007-09-20 05:24:00,76.924,76.924,76.899,76.902,53480000.0
2007-09-20 05:25:00,76.892,76.923,76.883,76.923,163340000.0
2007-09-20 05:26:00,76.897,76.897,76.886,76.886,148220000.0
2007-09-20 05:27:00,76.93,76.93,76.897,76.903,136580000.0
2007-09-20 05:30:00,76.978,76.978,76.903,76.918,129780000.0
2007-09-20 05:31:00,76.876,76.885,76.876,76.885,74300000.0
2007-09-20 05:32:00,76.881,76.922,76.881,76.922,99900000.0
2007-09-20 05:33:00,76.938,76.938,76.892,76.924,55410000.0
2007-09-20 05:34:00,76.895,76.923,76.895,76.923,97370000.0
2007-09-20 05:36:00,76.927,76.927,76.913,76.913,141100000.0
2007-09-20 05:37:00,76.888,76.902,76.888,76.902,146670000.0
2007-09-20 05:39:00,76.934,76.934,76.932,76.932,3380000.0
2007-09-20 05:40:00,76.924,76.931,76.921,76.925,136340000.0
2007-09-20 05:41:00,76.905,76.925,76.905,76.925,89170000.0
2007-09-20 05:42:00,76.917,76.923,76.91,76.91,100260000.0
2007-09-20 05:45:00,76.915,76.915,76.884,76.884,50650000.0
2007-09-20 05:46:00,76.874,76.893,76.874,76.89,133680000.0
2007-09-20 05:47:00,76.878,76.903,76.871,76.895,136790000.0
2007-09-20 05:48:00,76.893,76.893,76.852,76.852,138560000.0
2007-09-20 05:49:00,76.868,76.88,76.858,76.867,24890000.0
2007-09-20 05:50:00,76.858,76.868,76.858,76.866,106890000.0
2007-09-20 05:51:00,76.9,76.9,76.852,76.893,121040000.0
2007-09-20 05:52:00,76.857,76.889,76.856,76.889,135540000.0
2007-09-20 05:53:00,76.853,76.885,76.853,76.87,83990000.0
2007-09-20 05:54:00,76.9,76.908,76.878,76.897,95210000.0
2007-09-20 05:55:00,76.907,76.91,76.907,76.908,52660000.0
2007-09-20 05:56:00,76.883,76.919,76.883,76.917,97220000.0
2007-09-20 05:57:00,76.923,76.923,76.884,76.884,54460000.0
2007-09-20 05:58:00,76.907,76.91,76.885,76.91,139600000.0
2007-09-20 05:59:00,76.903,76.904,76.876,76.878,139460000.0
2007-09-20 06:00:00,76.901,76.901,76.873,76.873,143690000.0
2007-09-20 06:01:00,76.883,76.907,76.879,76.897,15710000.0
2007-09-20 06:02:00,76.863,76.881,76.854,76.854,130520000.0
2007-09-20 06:03:00,76.878,76.878,76.869,76.871,110030000.0
2007-09-20 06:05:00,76.862,76.891,76.862,76.891,143710000.0
2007-09-20 06:06:00,76.895,76.895,76.874,76.874,69700000.0
2007-09-20 06:09:00,76.915,76.918,76.909,76.909,78660000.0
2007-09-20 06:11:00,76.908,76.909,76.906,76.907,165470000.0
2007-09-20 06:12:00,76.922,76.922,76.889,76.889,148370000.0
2007-09-20 06:13:00,76.855,76.865,76.855,76.859,128440000.0
2007-09-20 06:14:00,76.867,76.871,76.867,76.868,100110000.0
2007-09-20 06:15:00,76.896,76.896,76.852,76.857,115280000.0
2007-09-20 06:16:00,76.846,76.863,76.843,76.853,131670000.0
2007-09-20 06:17:00,76.845,76.849,76.844,76.848,74030000.0
2007-09-20 06:18:00,76.902,76.902,76.865,76.865,91690000.0
2007-09-20 06:19:00,76.867,76.87,76.867,76.868,53420000.0
2007-09-20 06:20:00,76.858,76.866,76.858,76.866,96580000.0
2007-09-20 06:21:00,76.902,76.902,76.866,76.875,53340000.0
2007-09-20 06:22:00,76.905,76.908,76.878,76.908,135710000.0
2007-09-20 06:23:00,76.87,76.904,76.87,76.872,144470000.0
2007-09-20 06:24:00,76.902,76.902,76.882,76.882,132060000.0
2007-09-20 06:25:00,76.891,76.891,76.874,76.874,6760000.0
2007-09-20 06:26:00,76.877,76.877,76.869,76.869,49790000.0
2007-09-20 06:27:00,76.908,76.912,76.887,76.909,137110000.0
2007-09-20 06:29:00,76.898,76.917,76.884,76.884,141310000.0
2007-09-20 06:30:00,76.899,76.919,76.899,76.918,14160000.0
2007-09-20 06:32:00,76.883,76.921,76.883,76.921,53050000.0
2007-09-20 06:33:00,76.925,76.926,76.913,76.913,132320000.0
2007-09-20 06:34:00,76.879,76.891,76.878,76.879,138450000.0
2007-09-20 06:35:00,76.891,76.921,76.885,76.915,139060000.0
2007-09-20 06:36:00,76.927,76.927,76.92,76.92,8120000.0
2007-09-20 06:37:00,76.899,76.917,76.899,76.917,5820000.0
2007-09-20 06:38:00,76.918,76.926,76.918,76.926,140600000.0
2007-09-20 06:39:00,76.94,76.941,76.935,76.935,6050000.0
2007-09-20 06:42:00,76.935,76.939,76.932,76.932,99550000.0
2007-09-20 06:45:00,76.932,76.932,76.896,76.896,107240000.0
2007-09-20 06:47:00,76.898,76.898,76.888,76.888,105580000.0
2007-09-20 06:48:00,76.922,76.922,76.883,76.89,56980000.0
2007-09-20 06:49:00,76.918,76.922,76.913,76.914,137260000.0
2007-09-20 06:50:00,76.924,76.927,76.917,76.918,146580000.0
2007-09-20 06:51:00,76.944,76.944,76.932,76.932,138940000.0
2007-09-20 06:52:00,76.917,76.919,76.917,76.919,3240000.0
2007-09-20 06:53:00,76.879,76.889,76.879,76.884,154180000.0
2007-09-20 06:54:00,76.901,76.909,76.886,76.909,143820000.0
2007-09-20 06:56:00,76.884,76.884,76.87,76.883,128760000.0
2007-09-20 06:57:00,76.909,76.909,76.879,76.879,121560000.0
2007-09-20 06:58:00,76.884,76.886,76.879,76.886,74780000.0
2007-09-20 06:59:00,76.881,76.886,76.879,76.884,99540000.0
2007-09-20 07:00:00,76.93,76.93,76.888,76.892,50490000.0
2007-09-20 07:03:00,76.922,76.922,76.879,76.893,137480000.0
2007-09-20 07:04:00,76.882,76.912,76.882,76.912,130770000.0
2007-09-20 07:05:00,76.87,76.907,76.87,76.888,142440000.0
2007-09-20 07:06:00,76.885,76.908,76.885,76.908,5270000.0
2007-09-20 07:08:00,76.925,76.925,76.918,76.918,142290000.0
2007-09-20 07:09:00,76.922,76.922,76.889,76.89,137880000.0
2007-09-20 07:10:00,76.921,76.924,76.921,76.921,6240000.0
2007-09-20 07:12:00,76.939,76.939,76.892,76.916,125340000.0
2007-09-20 07:13:00,76.875,76.892,76.875,76.892,7700000.0
2007-09-20 07:15:00,76.92,76.92,76.892,76.892,6470000.0
2007-09-20 07:16:00,76.866,76.866,76.853,76.86,150580000.0
2007-09-20 07:17:00,76.836,76.845,76.835,76.845,140830000.0
2007-09-20 07:18:00,76.872,76.881,76.866,76.881,129820000.0
2007-09-20 07:19:00,76.843,76.847,76.843,76.847,3570000.0
2007-09-20 07:20:00,76.868,76.869,76.864,76.867,105930000.0
2007-09-20 07:21:00,76.899,76.899,76.845,76.845,56350000.0
2007-09-20 07:22:00,76.851,76.859,76.85,76.85,103780000.0
2007-09-20 07:23:00,76.861,76.881,76.843,76.881,57080000.0
2007-09-20 07:24:00,76.895,76.897,76.886,76.892,135900000.0
2007-09-20 07:25:00,76.863,76.864,76.854,76.864,145710000.0
2007-09-20 07:26:00,76.857,76.866,76.857,76.857,136660000.0
2007-09-20 07:27:00,76.893,76.9,76.892,76.892,7000000.0
2007-09-20 07:28:00,76.895,76.898,76.89,76.897,102360000.0
2007-09-20 07:29:00,76.89,76.896,76.883,76.893,118690000.0
2007-09-20 07:30:00,76.872,76.877,76.844,76.863,138030000.0
2007-09-20 07:33:00,76.867,76.867,76.83,76.842,55600000.0
2007-09-20 07:34:00,76.83,76.832,76.815,76.817,94170000.0
2007-09-20 07:35:00,76.809,76.817,76.809,76.816,52990000.0
2007-09-20 07:36:00,76.858,76.858,76.817,76.858,128600000.0
2007-09-20 07:37:00,76.843,76.851,76.824,76.824,134470000.0
2007-09-20 07:38:00,76.831,76.862,76.831,76.862,136500000.0
2007-09-20 07:39:00,76.856,76.856,76.83,76.836,11490000.0
2007-09-20 07:40:00,76.829,76.861,76.825,76.846,51940000.0
2007-09-20 07:41:00,76.865,76.865,76.828,76.847,104420000.0
2007-09-20 07:42:00,76.861,76.862,76.826,76.862,57260000.0
2007-09-20 07:43:00,76.843,76.865,76.826,76.826,118900000.0
2007-09-20 07:44:00,76.815,76.818,76.812,76.817,134640000.0
2007-09-20 07:45:00,76.854,76.861,76.828,76.861,121910000.0
2007-09-20 07:46:00,76.836,76.836,76.83,76.836,13600000.0
2007-09-20 07:47:00,76.85,76.873,76.829,76.852,68900000.0
2007-09-20 07:48:00,76.853,76.863,76.826,76.83,154860000.0
2007-09-20 07:49:00,76.839,76.842,76.816,76.838,127820000.0
2007-09-20 07:50:00,76.824,76.828,76.798,76.813,75980000.0
2007-09-20 07:51:00,76.834,76.834,76.803,76.803,53870000.0
2007-09-20 07:52:00,76.812,76.831,76.812,76.831,169810000.0
2007-09-20 07:53:00,76.826,76.83,76.806,76.807,144430000.0
2007-09-20 07:54:00,76.84,76.846,76.815,76.815,126490000.0
2007-09-20 07:55:00,76.816,76.819,76.812,76.813,97570000.0
2007-09-20 07:56:00,76.798,76.832,76.79,76.832,119530000.0
2007-09-20 07:57:00,76.838,76.839,76.81,76.81,129230000.0
2007-09-20 07:58:00,76.815,76.815,76.808,76.815,81970000.0
2007-09-20 07:59:00,76.828,76.842,76.813,76.842,96160000.0
2007-09-20 08:00:00,76.847,76.875,76.829,76.839,58090000.0
2007-09-20 08:01:00,76.848,76.848,76.838,76.838,97810000.0
2007-09-20 08:02:00,76.848,76.859,76.836,76.84,49700000.0
2007-09-20 08:03:00,76.87,76.872,76.836,76.845,128930000.0
2007-09-20 08:04:00,76.839,76.877,76.839,76.867,129800000.0
2007-09-20 08:05:00,76.86,76.888,76.857,76.862,127900000.0
2007-09-20 08:06:00,76.874,76.874,76.852,76.861,9200000.0
2007-09-20 08:07:00,76.881,76.886,76.869,76.886,122220000.0
2007-09-20 08:08:00,76.863,76.863,76.845,76.85,95750000.0
2007-09-20 08:09:00,76.86,76.86,76.829,76.829,119520000.0
2007-09-20 08:10:00,76.833,76.845,76.831,76.841,130700000.0
2007-09-20 08:11:00,76.821,76.838,76.821,76.822,84980000.0
2007-09-20 08:12:00,76.843,76.846,76.808,76.819,95630000.0
2007-09-20 08:13:00,76.805,76.827,76.787,76.797,52180000.0
2007-09-20 08:14:00,76.82,76.828,76.799,76.808,100100000.0
2007-09-20 08:15:00,76.844,76.852,76.82,76.837,50070000.0
2007-09-20 08:16:00,76.848,76.871,76.826,76.846,124320000.0
2007-09-20 08:17:00,76.837,76.861,76.823,76.829,126970000.0
2007-09-20 08:18:00,76.836,76.85,76.824,76.824,133490000.0
2007-09-20 08:19:00,76.84,76.842,76.84,76.842,5490000.0
2007-09-20 08:20:00,76.836,76.842,76.822,76.822,72660000.0
2007-09-20 08:21:00,76.852,76.852,76.815,76.837,125940000.0
2007-09-20 08:22:00,76.844,76.844,76.832,76.832,117090000.0
2007-09-20 08:23:00,76.821,76.86,76.821,76.822,107630000.0
2007-09-20 08:24:00,76.862,76.862,76.84,76.847,137690000.0
2007-09-20 08:25:00,76.84,76.847,76.839,76.845,142030000.0
2007-09-20 08:26:00,76.836,76.845,76.824,76.836,71190000.0
2007-09-20 08:27:00,76.852,76.857,76.824,76.824,147420000.0
2007-09-20 08:28:00,76.848,76.85,76.824,76.83,125210000.0
2007-09-20 08:29:00,76.824,76.861,76.824,76.855,74090000.0
2007-09-20 08:30:00,76.826,76.877,76.826,76.877,50080000.0
2007-09-20 08:31:00,76.867,76.867,76.814,76.814,174030000.0
2007-09-20 08:32:00,76.815,76.816,76.775,76.781,149560000.0
2007-09-20 08:33:00,76.799,76.819,76.777,76.803,136380000.0
2007-09-20 08:34:00,76.817,76.835,76.813,76.835,97260000.0
2007-09-20 08:35:00,76.822,76.845,76.822,76.825,128510000.0
2007-09-20 08:36:00,76.864,76.875,76.829,76.863,127410000.0
2007-09-20 08:37:00,76.859,76.888,76.859,76.861,76190000.0
2007-09-20 08:38:00,76.865,76.895,76.843,76.852,95620000.0
2007-09-20 08:39:00,76.88,76.891,76.857,76.866,50840000.0
2007-09-20 08:40:00,76.856,76.871,76.831,76.841,94970000.0
2007-09-20 08:41:00,76.83,76.847,76.802,76.83,51190000.0
2007-09-20 08:42:00,76.825,76.825,76.777,76.777,138930000.0
2007-09-20 08:43:00,76.76,76.787,76.73,76.735,133990000.0
2007-09-20 08:44:00,76.739,76.774,76.738,76.756,131880000.0
2007-09-20 08:45:00,76.787,76.798,76.771,76.794,15120000.0
2007-09-20 08:46:00,76.77,76.792,76.731,76.775,128310000.0
2007-09-20 08:47:00,76.788,76.827,76.788,76.79,127690000.0
2007-09-20 08:48:00,76.819,76.856,76.807,76.856,12820000.0
2007-09-20 08:49:00,76.817,76.84,76.813,76.84,8910000.0
2007-09-20 08:50:00,76.827,76.863,76.819,76.838,50000000.0
2007-09-20 08:51:00,76.873,76.879,76.829,76.829,123220000.0
2007-09-20 08:52:00,76.833,76.842,76.812,76.833,130830000.0
2007-09-20 08:53:00,76.814,76.818,76.81,76.81,118330000.0
2007-09-20 08:54:00,76.826,76.826,76.802,76.803,11680000.0
2007-09-20 08:55:00,76.816,76.826,76.806,76.809,20220000.0
2007-09-20 08:56:00,76.83,76.83,76.793,76.807,143930000.0
2007-09-20 08:57:00,76.83,76.83,76.793,76.801,125860000.0
2007-09-20 08:58:00,76.8,76.81,76.795,76.795,9100000.0
2007-09-20 08:59:00,76.802,76.83,76.802,76.81,75730000.0
2007-09-20 09:00:00,76.803,76.835,76.79,76.79,101400000.0
2007-09-20 09:01:00,76.783,76.82,76.783,76.793,51760000.0
2007-09-20 09:02:00,76.804,76.83,76.804,76.817,105350000.0
2007-09-20 09:03:00,76.844,76.859,76.814,76.836,49960000.0
2007-09-20 09:04:00,76.83,76.864,76.828,76.843,128960000.0
2007-09-20 09:05:00,76.833,76.835,76.806,76.811,125830000.0
2007-09-20 09:06:00,76.843,76.843,76.802,76.802,123890000.0
2007-09-20 09:07:00,76.798,76.798,76.773,76.773,3800000.0
2007-09-20 09:08:00,76.758,76.788,76.758,76.762,131880000.0
2007-09-20 09:09:00,76.793,76.803,76.779,76.803,120460000.0
2007-09-20 09:10:00,76.767,76.787,76.764,76.766,20930000.0
2007-09-20 09:11:00,76.774,76.783,76.753,76.766,130490000.0
2007-09-20 09:12:00,76.781,76.781,76.765,76.775,9770000.0
2007-09-20 09:13:00,76.743,76.763,76.737,76.748,21040000.0
2007-09-20 09:14:00,76.772,76.772,76.733,76.754,125720000.0
2007-09-20 09:15:00,76.729,76.745,76.715,76.725,22830000.0
2007-09-20 09:16:00,76.715,76.724,76.71,76.71,17320000.0
2007-09-20 09:17:00,76.732,76.743,76.723,76.743,131640000.0
2007-09-20 09:18:00,76.738,76.738,76.718,76.718,6380000.0
2007-09-20 09:19:00,76.736,76.749,76.734,76.742,127200000.0
2007-09-20 09:20:00,76.728,76.731,76.702,76.713,128710000.0
2007-09-20 09:21:00,76.721,76.737,76.683,76.705,120800000.0
2007-09-20 09:22:00,76.727,76.735,76.705,76.705,11640000.0
2007-09-20 09:23:00,76.691,76.698,76.662,76.662,91840000.0
2007-09-20 09:24:00,76.691,76.691,76.633,76.649,49520000.0
2007-09-20 09:25:00,76.631,76.67,76.626,76.631,123450000.0
2007-09-20 09:26:00,76.639,76.645,76.587,76.632,129140000.0
2007-09-20 09:27:00,76.628,76.665,76.606,76.662,122500000.0
2007-09-20 09:28:00,76.636,76.661,76.636,76.64,22090000.0
2007-09-20 09:29:00,76.673,76.705,76.659,76.687,102340000.0
2007-09-20 09:30:00,76.7,76.73,76.689,76.693,45150000.0
2007-09-20 09:31:00,76.702,76.738,76.688,76.699,123840000.0
2007-09-20 09:32:00,76.694,76.733,76.694,76.715,134990000.0
2007-09-20 09:33:00,76.711,76.757,76.711,76.757,125210000.0
2007-09-20 09:34:00,76.755,76.755,76.713,76.728,19330000.0
2007-09-20 09:35:00,76.718,76.736,76.699,76.701,105030000.0
2007-09-20 09:36:00,76.72,76.75,76.709,76.718,135230000.0
2007-09-20 09:37:00,76.722,76.727,76.689,76.708,124870000.0
2007-09-20 09:38:00,76.733,76.733,76.702,76.702,74890000.0
2007-09-20 09:39:00,76.734,76.734,76.7,76.7,151980000.0
2007-09-20 09:40:00,76.715,76.716,76.677,76.716,116550000.0
2007-09-20 09:41:00,76.691,76.729,76.691,76.699,83940000.0
2007-09-20 09:42:00,76.718,76.741,76.698,76.741,55900000.0
2007-09-20 09:43:00,76.724,76.74,76.707,76.717,167960000.0
2007-09-20 09:44:00,76.74,76.786,76.74,76.75,140140000.0
2007-09-20 09:45:00,76.754,76.781,76.748,76.754,125490000.0
2007-09-20 09:46:00,76.742,76.776,76.742,76.776,94710000.0
2007-09-20 09:47:00,76.739,76.742,76.719,76.737,113190000.0
2007-09-20 09:48:00,76.746,76.774,76.72,76.745,134710000.0
2007-09-20 09:49:00,76.73,76.802,76.73,76.802,79850000.0
2007-09-20 09:50:00,76.796,76.797,76.773,76.773,94930000.0
2007-09-20 09:51:00,76.797,76.814,76.772,76.785,52360000.0
2007-09-20 09:52:00,76.778,76.819,76.778,76.819,102680000.0
2007-09-20 09:53:00,76.81,76.828,76.788,76.8,53310000.0
2007-09-20 09:54:00,76.824,76.841,76.798,76.814,127570000.0
2007-09-20 09:55:00,76.788,76.816,76.776,76.805,123450000.0
2007-09-20 09:56:00,76.774,76.817,76.774,76.797,122840000.0
2007-09-20 09:57:00,76.836,76.836,76.793,76.798,14280000.0
2007-09-20 09:58:00,76.81,76.833,76.808,76.821,127990000.0
2007-09-20 09:59:00,76.808,76.831,76.797,76.815,133880000.0
2007-09-20 10:00:00,76.841,76.841,76.807,76.825,138110000.0
2007-09-20 10:01:00,76.813,76.822,76.801,76.801,18140000.0
2007-09-20 10:02:00,76.794,76.839,76.794,76.818,98920000.0
2007-09-20 10:03:00,76.854,76.854,76.815,76.852,49750000.0
2007-09-20 10:04:00,76.844,76.86,76.808,76.808,135140000.0
2007-09-20 10:05:00,76.817,76.832,76.813,76.832,134820000.0
2007-09-20 10:06:00,76.828,76.828,76.795,76.809,123760000.0
2007-09-20 10:07:00,76.786,76.82,76.784,76.809,20700000.0
2007-09-20 10:08:00,76.771,76.813,76.768,76.793,128960000.0
2007-09-20 10:09:00,76.822,76.831,76.811,76.811,129750000.0
2007-09-20 10:10:00,76.812,76.824,76.812,76.824,6840000.0
2007-09-20 10:11:00,76.814,76.82,76.786,76.786,124120000.0
2007-09-20 10:12:00,76.813,76.813,76.78,76.78,76540000.0
2007-09-20 10:13:00,76.801,76.802,76.777,76.802,73650000.0
2007-09-20 10:14:00,76.771,76.79,76.763,76.763,134750000.0
2007-09-20 10:15:00,76.798,76.817,76.779,76.817,103200000.0
2007-09-20 10:16:00,76.802,76.802,76.782,76.782,110630000.0
2007-09-20 10:17:00,76.786,76.786,76.778,76.778,82320000.0
2007-09-20 10:18:00,76.801,76.808,76.77,76.798,63950000.0
2007-09-20 10:19:00,76.778,76.787,76.776,76.776,101710000.0
2007-09-20 10:20:00,76.787,76.792,76.776,76.792,78920000.0
2007-09-20 10:21:00,76.782,76.804,76.755,76.799,116960000.0
2007-09-20 10:22:00,76.791,76.8,76.779,76.782,109340000.0
2007-09-20 10:23:00,76.774,76.78,76.771,76.78,127120000.0
2007-09-20 10:24:00,76.812,76.812,76.773,76.774,65230000.0
2007-09-20 10:25:00,76.756,76.771,76.752,76.752,55520000.0
2007-09-20 10:26:00,76.737,76.759,76.727,76.743,102830000.0
2007-09-20 10:27:00,76.77,76.77,76.739,76.74,145710000.0
2007-09-20 10:28:00,76.728,76.763,76.728,76.762,131400000.0
2007-09-20 10:29:00,76.748,76.762,76.725,76.749,110000000.0
2007-09-20 10:30:00,76.764,76.764,76.731,76.732,89120000.0
2007-09-20 10:31:00,76.746,76.76,76.736,76.736,104800000.0
2007-09-20 10:32:00,76.726,76.745,76.726,76.738,133810000.0
2007-09-20 10:33:00,76.776,76.778,76.756,76.762,95980000.0
2007-09-20 10:34:00,76.753,76.785,76.739,76.758,78660000.0
2007-09-20 10:35:00,76.766,76.782,76.756,76.782,27590000.0
2007-09-20 10:36:00,76.796,76.796,76.754,76.791,65080000.0
2007-09-20 10:37:00,76.779,76.789,76.759,76.759,116840000.0
2007-09-20 10:38:00,76.772,76.798,76.767,76.794,72200000.0
2007-09-20 10:39:00,76.801,76.801,76.767,76.795,75380000.0
2007-09-20 10:40:00,76.804,76.804,76.763,76.763,98580000.0
2007-09-20 10:41:00,76.782,76.799,76.763,76.763,75860000.0
2007-09-20 10:42:00,76.792,76.793,76.748,76.793,79840000.0
2007-09-20 10:43:00,76.768,76.777,76.767,76.767,109010000.0
2007-09-20 10:44:00,76.782,76.804,76.781,76.781,73860000.0
2007-09-20 10:45:00,76.808,76.831,76.798,76.831,97640000.0
2007-09-20 10:46:00,76.823,76.833,76.787,76.806,82790000.0
2007-09-20 10:47:00,76.784,76.786,76.778,76.778,41670000.0
2007-09-20 10:48:00,76.802,76.802,76.776,76.802,81670000.0
2007-09-20 10:50:00,76.797,76.8,76.771,76.771,74890000.0
2007-09-20 10:51:00,76.806,76.806,76.782,76.782,52860000.0
2007-09-20 10:52:00,76.792,76.83,76.79,76.825,68000000.0
2007-09-20 10:53:00,76.834,76.834,76.803,76.803,119200000.0
2007-09-20 10:54:00,76.834,76.834,76.807,76.811,110090000.0
2007-09-20 10:55:00,76.806,76.828,76.806,76.825,61580000.0
2007-09-20 10:56:00,76.837,76.839,76.835,76.835,94640000.0
2007-09-20 10:57:00,76.833,76.833,76.796,76.801,86740000.0
2007-09-20 10:58:00,76.789,76.823,76.787,76.823,95250000.0
2007-09-20 10:59:00,76.81,76.824,76.795,76.795,29190000.0
2007-09-20 11:00:00,76.827,76.841,76.799,76.841,41090000.0
2007-09-20 11:02:00,76.833,76.889,76.833,76.889,13010000.0
2007-09-20 11:03:00,76.89,76.917,76.88,76.882,48880000.0
2007-09-20 11:04:00,76.896,76.909,76.866,76.87,43240000.0
2007-09-20 11:05:00,76.868,76.91,76.868,76.881,46010000.0
2007-09-20 11:06:00,76.904,76.904,76.869,76.869,107570000.0
2007-09-20 11:07:00,76.859,76.866,76.857,76.859,64360000.0
2007-09-20 11:08:00,76.852,76.891,76.852,76.887,44730000.0
2007-09-20 11:09:00,76.873,76.873,76.842,76.856,46490000.0
2007-09-20 11:10:00,76.847,76.863,76.841,76.863,46110000.0
2007-09-20 11:11:00,76.832,76.868,76.832,76.843,78030000.0
2007-09-20 11:12:00,76.88,76.88,76.848,76.864,95000000.0
2007-09-20 11:13:00,76.835,76.861,76.835,76.841,94010000.0
2007-09-20 11:14:00,76.848,76.848,76.834,76.834,150480000.0
2007-09-20 11:15:00,76.859,76.859,76.837,76.837,43160000.0
2007-09-20 11:16:00,76.844,76.845,76.838,76.845,65630000.0
2007-09-20 11:17:00,76.84,76.853,76.84,76.842,38670000.0
2007-09-20 11:18:00,76.865,76.865,76.858,76.858,36830000.0
2007-09-20 11:19:00,76.847,76.847,76.837,76.837,37720000.0
2007-09-20 11:20:00,76.849,76.869,76.849,76.864,26150000.0
2007-09-20 11:21:00,76.883,76.883,76.846,76.846,18030000.0
2007-09-20 11:22:00,76.847,76.848,76.841,76.841,68910000.0
2007-09-20 11:24:00,76.873,76.873,76.839,76.839,61770000.0
2007-09-20 11:25:00,76.828,76.829,76.827,76.829,29520000.0
2007-09-20 11:26:00,76.849,76.849,76.846,76.848,68260000.0
2007-09-20 11:27:00,76.857,76.861,76.833,76.833,32160000.0
2007-09-20 11:28:00,76.848,76.85,76.846,76.848,84040000.0
2007-09-20 11:29:00,76.84,76.858,76.824,76.824,84410000.0
2007-09-20 11:30:00,76.856,76.856,76.828,76.845,47270000.0
2007-09-20 11:31:00,76.853,76.875,76.843,76.843,38690000.0
2007-09-20 11:32:00,76.845,76.845,76.836,76.838,20770000.0
2007-09-20 11:33:00,76.873,76.888,76.855,76.861,40050000.0
2007-09-20 11:34:00,76.893,76.893,76.851,76.851,71710000.0
2007-09-20 11:35:00,76.857,76.859,76.857,76.857,69350000.0
2007-09-20 11:36:00,76.893,76.893,76.848,76.869,39300000.0
2007-09-20 11:37:00,76.863,76.89,76.857,76.869,96250000.0
2007-09-20 11:38:00,76.857,76.882,76.855,76.855,87200000.0
2007-09-20 11:39:00,76.896,76.896,76.844,76.862,47590000.0
2007-09-20 11:40:00,76.851,76.857,76.851,76.857,44280000.0
2007-09-20 11:41:00,76.854,76.888,76.854,76.883,36090000.0
2007-09-20 11:42:00,76.885,76.885,76.848,76.849,85170000.0
2007-09-20 11:43:00,76.843,76.878,76.843,76.85,93800000.0
2007-09-20 11:44:00,76.837,76.864,76.827,76.864,65030000.0
2007-09-20 11:45:00,76.864,76.864,76.808,76.834,68920000.0
2007-09-20 11:46:00,76.822,76.829,76.791,76.791,55650000.0
2007-09-20 11:47:00,76.807,76.822,76.792,76.792,104360000.0
2007-09-20 11:48:00,76.814,76.814,76.801,76.806,68330000.0
2007-09-20 11:49:00,76.799,76.831,76.798,76.807,74280000.0
2007-09-20 11:50:00,76.825,76.825,76.792,76.792,76010000.0
2007-09-20 11:51:00,76.82,76.82,76.786,76.79,125390000.0
2007-09-20 11:52:00,76.781,76.787,76.78,76.78,102880000.0
2007-09-20 11:53:00,76.794,76.829,76.794,76.808,103710000.0
2007-09-20 11:54:00,76.824,76.828,76.791,76.791,106050000.0
2007-09-20 11:55:00,76.813,76.817,76.784,76.791,73820000.0
2007-09-20 11:56:00,76.817,76.817,76.774,76.774,89390000.0
2007-09-20 11:57:00,76.799,76.799,76.74,76.752,97530000.0
2007-09-20 11:58:00,76.763,76.763,76.732,76.739,60420000.0
2007-09-20 11:59:00,76.734,76.768,76.731,76.731,83140000.0
2007-09-20 12:00:00,76.739,76.76,76.705,76.711,79260000.0
2007-09-20 12:01:00,76.718,76.726,76.715,76.726,94510000.0
2007-09-20 12:02:00,76.721,76.759,76.69,76.69,77360000.0
2007-09-20 12:03:00,76.693,76.719,76.687,76.693,61760000.0
2007-09-20 12:04:00,76.697,76.728,76.687,76.716,91800000.0
2007-09-20 12:05:00,76.734,76.734,76.685,76.701,74300000.0
2007-09-20 12:06:00,76.723,76.723,76.684,76.684,104830000.0
2007-09-20 12:07:00,76.695,76.695,76.638,76.643,68240000.0
2007-09-20 12:08:00,76.63,76.657,76.623,76.64,125590000.0
2007-09-20 12:09:00,76.671,76.671,76.642,76.656,85990000.0
2007-09-20 12:10:00,76.655,76.691,76.655,76.691,79200000.0
2007-09-20 12:11:00,76.68,76.713,76.68,76.692,76220000.0
2007-09-20 12:12:00,76.704,76.704,76.678,76.681,112070000.0
2007-09-20 12:13:00,76.685,76.689,76.68,76.687,89150000.0
2007-09-20 12:14:00,76.681,76.7,76.675,76.68,25750000.0
2007-09-20 12:15:00,76.714,76.721,76.686,76.721,50270000.0
2007-09-20 12:16:00,76.738,76.741,76.702,76.702,62560000.0
2007-09-20 12:18:00,76.732,76.732,76.696,76.7,110530000.0
2007-09-20 12:19:00,76.698,76.728,76.698,76.72,117270000.0
2007-09-20 12:20:00,76.696,76.729,76.69,76.69,46170000.0
2007-09-20 12:21:00,76.718,76.718,76.678,76.695,60890000.0
2007-09-20 12:22:00,76.662,76.697,76.662,76.693,74540000.0
2007-09-20 12:23:00,76.688,76.697,76.688,76.69,90350000.0
2007-09-20 12:24:00,76.698,76.698,76.627,76.634,47220000.0
2007-09-20 12:25:00,76.648,76.669,76.63,76.649,76000000.0
2007-09-20 12:26:00,76.659,76.685,76.658,76.685,40850000.0
2007-09-20 12:27:00,76.679,76.679,76.638,76.666,81600000.0
2007-09-20 12:28:00,76.652,76.679,76.652,76.654,72510000.0
2007-09-20 12:29:00,76.676,76.682,76.644,76.651,50420000.0
2007-09-20 12:30:00,76.674,76.683,76.647,76.683,53710000.0
2007-09-20 12:31:00,76.669,76.727,76.664,76.698,69260000.0
2007-09-20 12:32:00,76.711,76.724,76.697,76.722,51380000.0
2007-09-20 12:33:00,76.705,76.721,76.689,76.701,47140000.0
2007-09-20 12:34:00,76.729,76.729,76.685,76.685,87300000.0
2007-09-20 12:35:00,76.688,76.688,76.68,76.686,94410000.0
2007-09-20 12:36:00,76.753,76.753,76.688,76.688,152920000.0
2007-09-20 12:37:00,76.688,76.69,76.687,76.687,78190000.0
2007-09-20 12:38:00,76.725,76.725,76.702,76.702,82970000.0
2007-09-20 12:39:00,76.728,76.742,76.708,76.742,38080000.0
2007-09-20 12:40:00,76.736,76.739,76.717,76.721,36550000.0
2007-09-20 12:41:00,76.712,76.742,76.712,76.735,47610000.0
2007-09-20 12:42:00,76.748,76.748,76.713,76.713,116350000.0
2007-09-20 12:43:00,76.73,76.737,76.703,76.725,96640000.0
2007-09-20 12:44:00,76.729,76.729,76.698,76.701,35780000.0
2007-09-20 12:45:00,76.719,76.731,76.68,76.731,47820000.0
2007-09-20 12:46:00,76.727,76.747,76.727,76.747,13210000.0
2007-09-20 12:47:00,76.717,76.758,76.717,76.755,58950000.0
2007-09-20 12:48:00,76.758,76.758,76.75,76.75,46670000.0
2007-09-20 12:49:00,76.741,76.766,76.73,76.749,83960000.0
2007-09-20 12:50:00,76.729,76.753,76.724,76.724,156000000.0
2007-09-20 12:51:00,76.743,76.751,76.714,76.736,56420000.0
2007-09-20 12:52:00,76.725,76.725,76.694,76.723,116560000.0
2007-09-20 12:53:00,76.705,76.731,76.705,76.712,107940000.0
2007-09-20 12:54:00,76.744,76.744,76.706,76.718,81500000.0
2007-09-20 12:55:00,76.742,76.742,76.706,76.71,82060000.0
2007-09-20 12:56:00,76.741,76.741,76.706,76.733,45150000.0
2007-09-20 12:57:00,76.729,76.736,76.706,76.72,32770000.0
2007-09-20 12:58:00,76.733,76.76,76.728,76.75,54470000.0
2007-09-20 12:59:00,76.73,76.752,76.725,76.752,29880000.0
2007-09-20 13:00:00,76.754,76.761,76.728,76.746,29800000.0
2007-09-20 13:01:00,76.709,76.716,76.709,76.71,39140000.0
2007-09-20 13:02:00,76.699,76.726,76.69,76.694,68250000.0
2007-09-20 13:03:00,76.713,76.721,76.683,76.683,106420000.0
2007-09-20 13:04:00,76.691,76.711,76.667,76.687,73790000.0
2007-09-20 13:05:00,76.662,76.662,76.603,76.648,77500000.0
2007-09-20 13:06:00,76.615,76.645,76.609,76.619,81210000.0
2007-09-20 13:07:00,76.611,76.622,76.603,76.622,141920000.0
2007-09-20 13:08:00,76.595,76.628,76.595,76.614,147980000.0
2007-09-20 13:09:00,76.655,76.69,76.629,76.649,143730000.0
2007-09-20 13:10:00,76.642,76.671,76.642,76.658,111290000.0
2007-09-20 13:11:00,76.669,76.669,76.611,76.64,65260000.0
2007-09-20 13:12:00,76.633,76.633,76.559,76.563,88310000.0
2007-09-20 13:13:00,76.566,76.586,76.526,76.526,77980000.0
2007-09-20 13:14:00,76.529,76.53,76.513,76.513,80630000.0
2007-09-20 13:15:00,76.503,76.556,76.493,76.528,80600000.0
2007-09-20 13:16:00,76.521,76.547,76.512,76.541,67110000.0
2007-09-20 13:17:00,76.509,76.529,76.484,76.507,49260000.0
2007-09-20 13:18:00,76.522,76.549,76.515,76.538,61070000.0
2007-09-20 13:19:00,76.533,76.569,76.533,76.557,120860000.0
2007-09-20 13:20:00,76.598,76.607,76.569,76.574,95900000.0
2007-09-20 13:21:00,76.6,76.6,76.564,76.588,110320000.0
2007-09-20 13:22:00,76.549,76.581,76.549,76.56,82230000.0
2007-09-20 13:23:00,76.529,76.552,76.502,76.502,65870000.0
2007-09-20 13:24:00,76.493,76.536,76.489,76.51,74710000.0
2007-09-20 13:25:00,76.501,76.522,76.501,76.511,65500000.0
2007-09-20 13:26:00,76.545,76.606,76.524,76.606,48870000.0
2007-09-20 13:27:00,76.604,76.636,76.563,76.597,99250000.0
2007-09-20 13:28:00,76.583,76.625,76.579,76.621,72010000.0
2007-09-20 13:29:00,76.611,76.611,76.574,76.574,69950000.0
2007-09-20 13:30:00,76.578,76.595,76.558,76.578,74330000.0
2007-09-20 13:31:00,76.556,76.585,76.535,76.535,81530000.0
2007-09-20 13:32:00,76.541,76.572,76.534,76.567,86910000.0
2007-09-20 13:33:00,76.565,76.581,76.543,76.569,38770000.0
2007-09-20 13:34:00,76.591,76.601,76.578,76.594,74100000.0
2007-09-20 13:35:00,76.609,76.611,76.607,76.61,91770000.0
2007-09-20 13:36:00,76.593,76.593,76.567,76.593,104120000.0
2007-09-20 13:37:00,76.583,76.619,76.574,76.574,88700000.0
2007-09-20 13:38:00,76.592,76.592,76.521,76.557,51140000.0
2007-09-20 13:39:00,76.594,76.594,76.526,76.549,83990000.0
2007-09-20 13:40:00,76.516,76.53,76.485,76.525,66530000.0
2007-09-20 13:41:00,76.518,76.59,76.518,76.59,61020000.0
2007-09-20 13:42:00,76.576,76.591,76.555,76.56,33940000.0
2007-09-20 13:43:00,76.545,76.554,76.524,76.545,40860000.0
2007-09-20 13:44:00,76.511,76.54,76.494,76.494,50630000.0
2007-09-20 13:45:00,76.526,76.526,76.503,76.522,90460000.0
2007-09-20 13:46:00,76.509,76.552,76.509,76.542,61650000.0
2007-09-20 13:47:00,76.532,76.552,76.532,76.552,119150000.0
2007-09-20 13:48:00,76.562,76.562,76.485,76.485,66300000.0
2007-09-20 13:49:00,76.485,76.499,76.446,76.486,117100000.0
2007-09-20 13:50:00,76.437,76.458,76.406,76.43,106400000.0
2007-09-20 13:51:00,76.422,76.439,76.389,76.428,101530000.0
2007-09-20 13:52:00,76.412,76.457,76.41,76.43,117300000.0
2007-09-20 13:53:00,76.433,76.479,76.422,76.422,113310000.0
2007-09-20 13:54:00,76.462,76.462,76.418,76.446,64140000.0
2007-09-20 13:55:00,76.428,76.459,76.426,76.444,133150000.0
2007-09-20 13:56:00,76.434,76.476,76.431,76.444,112710000.0
2007-09-20 13:57:00,76.475,76.494,76.448,76.477,73120000.0
2007-09-20 13:58:00,76.471,76.502,76.465,76.502,42500000.0
2007-09-20 13:59:00,76.51,76.51,76.468,76.49,147880000.0
2007-09-20 14:00:00,76.522,76.587,76.493,76.558,132920000.0
2007-09-20 14:01:00,76.588,76.635,76.557,76.557,108260000.0
2007-09-20 14:02:00,76.543,76.6,76.537,76.578,91510000.0
2007-09-20 14:03:00,76.578,76.578,76.54,76.565,111390000.0
2007-09-20 14:04:00,76.559,76.586,76.547,76.566,121670000.0
2007-09-20 14:05:00,76.533,76.544,76.528,76.537,73840000.0
2007-09-20 14:06:00,76.568,76.568,76.511,76.529,82870000.0
2007-09-20 14:07:00,76.547,76.559,76.49,76.49,47170000.0
2007-09-20 14:08:00,76.478,76.537,76.478,76.494,92400000.0
2007-09-20 14:09:00,76.523,76.558,76.504,76.553,47350000.0
2007-09-20 14:10:00,76.561,76.561,76.522,76.522,114200000.0
2007-09-20 14:11:00,76.539,76.539,76.496,76.496,119610000.0
2007-09-20 14:12:00,76.515,76.52,76.466,76.466,121930000.0
2007-09-20 14:13:00,76.484,76.484,76.447,76.447,11310000.0
2007-09-20 14:14:00,76.482,76.488,76.458,76.483,51870000.0
2007-09-20 14:15:00,76.481,76.512,76.45,76.512,102920000.0
2007-09-20 14:16:00,76.5,76.53,76.495,76.53,63620000.0
2007-09-20 14:17:00,76.522,76.541,76.496,76.496,74580000.0
2007-09-20 14:18:00,76.51,76.516,76.483,76.495,67800000.0
2007-09-20 14:19:00,76.523,76.523,76.503,76.509,82210000.0
2007-09-20 14:20:00,76.505,76.533,76.505,76.514,79780000.0
2007-09-20 14:21:00,76.531,76.531,76.494,76.494,40250000.0
2007-09-20 14:22:00,76.495,76.508,76.453,76.453,76210000.0
2007-09-20 14:23:00,76.458,76.465,76.454,76.455,94780000.0
2007-09-20 14:24:00,76.473,76.5,76.457,76.477,101050000.0
2007-09-20 14:25:00,76.473,76.515,76.473,76.515,81950000.0
2007-09-20 14:26:00,76.502,76.52,76.49,76.492,47370000.0
2007-09-20 14:27:00,76.511,76.511,76.478,76.492,84610000.0
2007-09-20 14:28:00,76.481,76.504,76.443,76.459,65010000.0
2007-09-20 14:29:00,76.47,76.487,76.454,76.461,55940000.0
2007-09-20 14:30:00,76.447,76.532,76.447,76.515,40690000.0
2007-09-20 14:31:00,76.511,76.548,76.507,76.546,36380000.0
2007-09-20 14:32:00,76.514,76.584,76.509,76.538,52330000.0
2007-09-20 14:33:00,76.572,76.572,76.535,76.563,92500000.0
2007-09-20 14:34:00,76.579,76.596,76.558,76.571,68480000.0
2007-09-20 14:35:00,76.557,76.583,76.537,76.544,136220000.0
2007-09-20 14:36:00,76.584,76.584,76.538,76.541,64420000.0
2007-09-20 14:37:00,76.534,76.56,76.526,76.533,108820000.0
2007-09-20 14:38:00,76.563,76.581,76.537,76.565,108310000.0
2007-09-20 14:39:00,76.593,76.593,76.555,76.555,93940000.0
2007-09-20 14:40:00,76.565,76.601,76.558,76.601,123970000.0
2007-09-20 14:41:00,76.575,76.628,76.575,76.628,122180000.0
2007-09-20 14:42:00,76.604,76.627,76.583,76.583,59920000.0
2007-09-20 14:43:00,76.594,76.632,76.594,76.599,133500000.0
2007-09-20 14:44:00,76.62,76.641,76.617,76.622,113340000.0
2007-09-20 14:45:00,76.643,76.644,76.625,76.625,63680000.0
2007-09-20 14:46:00,76.609,76.634,76.607,76.634,48590000.0
2007-09-20 14:47:00,76.615,76.624,76.582,76.616,153110000.0
2007-09-20 14:48:00,76.623,76.623,76.585,76.589,129960000.0
2007-09-20 14:49:00,76.609,76.609,76.585,76.59,118130000.0
2007-09-20 14:50:00,76.581,76.611,76.577,76.59,86100000.0
2007-09-20 14:51:00,76.62,76.62,76.582,76.595,106670000.0
2007-09-20 14:52:00,76.62,76.633,76.611,76.617,113560000.0
2007-09-20 14:53:00,76.639,76.639,76.593,76.618,62290000.0
2007-09-20 14:54:00,76.621,76.621,76.576,76.581,81160000.0
2007-09-20 14:55:00,76.589,76.611,76.576,76.576,45490000.0
2007-09-20 14:56:00,76.592,76.603,76.574,76.594,85760000.0
2007-09-20 14:57:00,76.599,76.599,76.538,76.543,46660000.0
2007-09-20 14:58:00,76.55,76.574,76.55,76.571,121850000.0
2007-09-20 14:59:00,76.529,76.562,76.529,76.532,115760000.0
2007-09-20 15:00:00,76.521,76.552,76.517,76.552,116400000.0
2007-09-20 15:01:00,76.547,76.577,76.547,76.562,16750000.0
2007-09-20 15:02:00,76.549,76.551,76.547,76.549,102240000.0
2007-09-20 15:03:00,76.583,76.583,76.51,76.511,80730000.0
2007-09-20 15:04:00,76.514,76.522,76.495,76.495,133460000.0
2007-09-20 15:05:00,76.518,76.521,76.494,76.51,99170000.0
2007-09-20 15:06:00,76.534,76.534,76.505,76.534,83750000.0
2007-09-20 15:07:00,76.501,76.519,76.479,76.481,87880000.0
2007-09-20 15:08:00,76.492,76.521,76.486,76.508,100300000.0
2007-09-20 15:09:00,76.533,76.533,76.499,76.508,85930000.0
2007-09-20 15:10:00,76.498,76.527,76.496,76.525,24630000.0
2007-09-20 15:11:00,76.509,76.528,76.497,76.516,52590000.0
2007-09-20 15:12:00,76.535,76.535,76.496,76.496,72150000.0
2007-09-20 15:13:00,76.499,76.521,76.493,76.516,60540000.0
2007-09-20 15:15:00,76.517,76.517,76.456,76.467,120810000.0
2007-09-20 15:16:00,76.482,76.483,76.471,76.471,48800000.0
2007-09-20 15:17:00,76.444,76.491,76.437,76.474,51580000.0
2007-09-20 15:18:00,76.504,76.508,76.466,76.496,74810000.0
2007-09-20 15:19:00,76.497,76.497,76.437,76.47,94410000.0
2007-09-20 15:20:00,76.436,76.448,76.395,76.423,43070000.0
2007-09-20 15:21:00,76.436,76.457,76.412,76.454,75180000.0
2007-09-20 15:22:00,76.443,76.474,76.438,76.474,40860000.0
2007-09-20 15:23:00,76.466,76.477,76.437,76.456,74970000.0
2007-09-20 15:24:00,76.489,76.528,76.47,76.509,72550000.0
2007-09-20 15:25:00,76.5,76.543,76.5,76.519,49260000.0
2007-09-20 15:26:00,76.51,76.539,76.506,76.527,51600000.0
2007-09-20 15:27:00,76.511,76.533,76.507,76.522,62060000.0
2007-09-20 15:28:00,76.493,76.518,76.49,76.49,48390000.0
2007-09-20 15:29:00,76.483,76.526,76.477,76.491,45020000.0
2007-09-20 15:30:00,76.477,76.526,76.474,76.498,85860000.0
2007-09-20 15:31:00,76.48,76.5,76.454,76.454,92120000.0
2007-09-20 15:32:00,76.458,76.485,76.44,76.46,146750000.0
2007-09-20 15:33:00,76.492,76.492,76.458,76.47,76230000.0
2007-09-20 15:34:00,76.461,76.491,76.455,76.47,86740000.0
2007-09-20 15:35:00,76.479,76.513,76.475,76.513,42690000.0
2007-09-20 15:36:00,76.569,76.569,76.476,76.476,34890000.0
2007-09-20 15:37:00,76.479,76.5,76.467,76.479,47340000.0
2007-09-20 15:38:00,76.488,76.507,76.474,76.474,121150000.0
2007-09-20 15:39:00,76.498,76.498,76.454,76.454,94520000.0
2007-09-20 15:40:00,76.47,76.479,76.44,76.452,35820000.0
2007-09-20 15:41:00,76.471,76.484,76.432,76.459,47380000.0
2007-09-20 15:42:00,76.462,76.462,76.416,76.416,11830000.0
2007-09-20 15:43:00,76.399,76.438,76.399,76.401,59960000.0
2007-09-20 15:44:00,76.412,76.433,76.403,76.403,50230000.0
2007-09-20 15:45:00,76.445,76.445,76.401,76.416,84490000.0
2007-09-20 15:46:00,76.413,76.454,76.408,76.43,150090000.0
2007-09-20 15:47:00,76.423,76.449,76.417,76.428,52540000.0
2007-09-20 15:48:00,76.456,76.46,76.417,76.429,126550000.0
2007-09-20 15:49:00,76.453,76.453,76.405,76.405,115200000.0
2007-09-20 15:50:00,76.44,76.466,76.419,76.463,83900000.0
2007-09-20 15:51:00,76.47,76.47,76.418,76.447,73040000.0
2007-09-20 15:52:00,76.457,76.48,76.438,76.48,48860000.0
2007-09-20 15:53:00,76.441,76.474,76.43,76.458,29880000.0
2007-09-20 15:54:00,76.424,76.451,76.422,76.422,56290000.0
2007-09-20 15:55:00,76.423,76.423,76.403,76.41,27730000.0
2007-09-20 15:56:00,76.405,76.451,76.405,76.427,31430000.0
2007-09-20 15:57:00,76.424,76.439,76.399,76.42,38540000.0
2007-09-20 15:58:00,76.403,76.429,76.401,76.426,67430000.0
2007-09-20 15:59:00,76.392,76.424,76.385,76.424,99260000.0
2007-09-20 16:00:00,76.38,76.422,76.351,76.37,74310000.0
2007-09-20 16:01:00,76.346,76.383,76.34,76.38,69600000.0
2007-09-20 16:02:00,76.378,76.378,76.291,76.294,76040000.0
2007-09-20 16:03:00,76.322,76.322,76.274,76.304,135820000.0
2007-09-20 16:04:00,76.294,76.337,76.294,76.315,136700000.0
2007-09-20 16:05:00,76.329,76.35,76.326,76.329,129940000.0
2007-09-20 16:06:00,76.362,76.367,76.318,76.347,115360000.0
2007-09-20 16:07:00,76.332,76.368,76.319,76.346,69590000.0
2007-09-20 16:08:00,76.332,76.357,76.32,76.322,91940000.0
2007-09-20 16:09:00,76.361,76.362,76.321,76.362,78990000.0
2007-09-20 16:10:00,76.332,76.361,76.332,76.34,71930000.0
2007-09-20 16:11:00,76.356,76.385,76.356,76.36,78470000.0
2007-09-20 16:12:00,76.403,76.408,76.369,76.38,62480000.0
2007-09-20 16:13:00,76.412,76.421,76.375,76.421,53500000.0
2007-09-20 16:14:00,76.399,76.419,76.389,76.393,62240000.0
2007-09-20 16:15:00,76.422,76.422,76.378,76.381,120630000.0
2007-09-20 16:16:00,76.371,76.385,76.371,76.385,96450000.0
2007-09-20 16:17:00,76.354,76.362,76.343,76.343,116100000.0
2007-09-20 16:18:00,76.361,76.369,76.321,76.349,80490000.0
2007-09-20 16:19:00,76.339,76.35,76.324,76.331,72900000.0
2007-09-20 16:20:00,76.318,76.324,76.313,76.324,79630000.0
2007-09-20 16:21:00,76.351,76.358,76.317,76.358,68510000.0
2007-09-20 16:22:00,76.315,76.34,76.305,76.305,49780000.0
2007-09-20 16:23:00,76.306,76.332,76.259,76.289,101270000.0
2007-09-20 16:24:00,76.281,76.311,76.275,76.278,69040000.0
2007-09-20 16:25:00,76.27,76.299,76.263,76.277,66590000.0
2007-09-20 16:26:00,76.269,76.3,76.269,76.272,73040000.0
2007-09-20 16:27:00,76.287,76.287,76.204,76.204,81630000.0
2007-09-20 16:28:00,76.21,76.242,76.186,76.204,79520000.0
2007-09-20 16:29:00,76.189,76.211,76.17,76.205,39710000.0
2007-09-20 16:30:00,76.179,76.231,76.179,76.193,79100000.0
2007-09-20 16:31:00,76.204,76.237,76.196,76.215,95320000.0
2007-09-20 16:32:00,76.219,76.247,76.207,76.226,97440000.0
2007-09-20 16:33:00,76.272,76.272,76.201,76.206,85220000.0
2007-09-20 16:34:00,76.238,76.252,76.209,76.252,48930000.0
2007-09-20 16:35:00,76.244,76.292,76.24,76.292,89860000.0
2007-09-20 16:36:00,76.312,76.312,76.267,76.273,59270000.0
2007-09-20 16:37:00,76.281,76.289,76.257,76.289,63790000.0
2007-09-20 16:38:00,76.282,76.303,76.274,76.303,41900000.0
2007-09-20 16:39:00,76.303,76.303,76.267,76.289,44510000.0
2007-09-20 16:40:00,76.271,76.3,76.266,76.296,53640000.0
2007-09-20 16:41:00,76.262,76.328,76.262,76.299,94420000.0
2007-09-20 16:42:00,76.319,76.319,76.288,76.292,69370000.0
2007-09-20 16:43:00,76.3,76.33,76.297,76.303,121320000.0
2007-09-20 16:44:00,76.295,76.339,76.295,76.324,75740000.0
2007-09-20 16:45:00,76.34,76.34,76.267,76.267,108190000.0
2007-09-20 16:46:00,76.252,76.298,76.252,76.271,107700000.0
2007-09-20 16:47:00,76.275,76.275,76.259,76.259,89120000.0
2007-09-20 16:48:00,76.286,76.288,76.26,76.26,123060000.0
2007-09-20 16:49:00,76.27,76.288,76.255,76.255,123900000.0
2007-09-20 16:50:00,76.263,76.289,76.254,76.271,63630000.0
2007-09-20 16:51:00,76.3,76.3,76.23,76.247,140820000.0
2007-09-20 16:52:00,76.233,76.261,76.227,76.241,111870000.0
2007-09-20 16:53:00,76.234,76.279,76.226,76.236,66970000.0
2007-09-20 16:54:00,76.243,76.271,76.237,76.265,43900000.0
2007-09-20 16:55:00,76.23,76.235,76.229,76.229,145490000.0
2007-09-20 16:56:00,76.237,76.242,76.206,76.208,129570000.0
2007-09-20 16:57:00,76.24,76.24,76.182,76.232,109930000.0
2007-09-20 16:58:00,76.239,76.239,76.189,76.195,95200000.0
2007-09-20 16:59:00,76.206,76.206,76.143,76.172,115030000.0
2007-09-20 17:00:00,76.179,76.199,76.167,76.167,125290000.0
2007-09-20 17:01:00,76.199,76.199,76.167,76.194,71900000.0
2007-09-20 17:02:00,76.188,76.212,76.155,76.164,77990000.0
2007-09-20 17:03:00,76.189,76.189,76.158,76.17,45270000.0
2007-09-20 17:04:00,76.166,76.218,76.166,76.218,85240000.0
2007-09-20 17:05:00,76.22,76.239,76.197,76.202,49510000.0
2007-09-20 17:06:00,76.223,76.229,76.19,76.204,110160000.0
2007-09-20 17:07:00,76.243,76.259,76.223,76.247,111590000.0
2007-09-20 17:08:00,76.26,76.26,76.216,76.238,110730000.0
2007-09-20 17:09:00,76.232,76.232,76.208,76.227,9200000.0
2007-09-20 17:10:00,76.198,76.221,76.194,76.209,43520000.0
2007-09-20 17:11:00,76.236,76.242,76.216,76.228,43340000.0
2007-09-20 17:12:00,76.231,76.252,76.223,76.243,11540000.0
2007-09-20 17:13:00,76.203,76.23,76.198,76.21,62990000.0
2007-09-20 17:14:00,76.201,76.231,76.198,76.219,54180000.0
2007-09-20 17:15:00,76.231,76.231,76.188,76.209,90930000.0
2007-09-20 17:16:00,76.243,76.243,76.198,76.199,157620000.0
2007-09-20 17:17:00,76.198,76.234,76.193,76.193,55140000.0
2007-09-20 17:18:00,76.221,76.221,76.175,76.175,110350000.0
2007-09-20 17:19:00,76.202,76.202,76.148,76.162,109120000.0
2007-09-20 17:20:00,76.153,76.193,76.149,76.175,86600000.0
2007-09-20 17:21:00,76.213,76.213,76.165,76.192,78110000.0
2007-09-20 17:22:00,76.203,76.203,76.168,76.168,42520000.0
2007-09-20 17:23:00,76.202,76.202,76.168,76.173,34040000.0
2007-09-20 17:24:00,76.2,76.2,76.152,76.156,51180000.0
2007-09-20 17:25:00,76.141,76.156,76.102,76.104,29040000.0
2007-09-20 17:26:00,76.093,76.139,76.093,76.112,30110000.0
2007-09-20 17:27:00,76.133,76.141,76.09,76.103,38550000.0
2007-09-20 17:28:00,76.107,76.144,76.094,76.111,66050000.0
2007-09-20 17:29:00,76.118,76.141,76.106,76.113,104990000.0
2007-09-20 17:30:00,76.142,76.142,76.115,76.139,76670000.0
2007-09-20 17:31:00,76.109,76.111,76.1,76.108,78190000.0
2007-09-20 17:32:00,76.1,76.107,76.1,76.107,75390000.0
2007-09-20 17:33:00,76.144,76.144,76.107,76.112,141790000.0
2007-09-20 17:34:00,76.097,76.119,76.076,76.089,144870000.0
2007-09-20 17:35:00,76.08,76.108,76.061,76.081,141700000.0
2007-09-20 17:36:00,76.098,76.116,76.066,76.101,118500000.0
2007-09-20 17:37:00,76.112,76.129,76.097,76.121,64100000.0
2007-09-20 17:38:00,76.102,76.129,76.069,76.109,92020000.0
2007-09-20 17:39:00,76.122,76.122,76.037,76.037,77730000.0
2007-09-20 17:40:00,76.019,76.075,76.019,76.034,69390000.0
2007-09-20 17:41:00,76.045,76.045,75.997,76.023,74630000.0
2007-09-20 17:42:00,76.054,76.054,76.02,76.02,65480000.0
2007-09-20 17:43:00,76.014,76.034,75.998,76.018,50650000.0
2007-09-20 17:44:00,75.997,76.038,75.997,76.027,59140000.0
2007-09-20 17:45:00,76.041,76.041,75.976,75.976,113440000.0
2007-09-20 17:46:00,75.969,75.981,75.912,75.938,103990000.0
2007-09-20 17:47:00,75.976,75.988,75.942,75.967,111460000.0
2007-09-20 17:48:00,75.982,76.007,75.965,75.965,83270000.0
2007-09-20 17:49:00,75.926,75.986,75.926,75.958,73680000.0
2007-09-20 17:50:00,75.953,75.989,75.948,75.954,69160000.0
2007-09-20 17:51:00,76.004,76.004,75.967,75.995,64020000.0
2007-09-20 17:52:00,75.979,75.997,75.969,75.97,52020000.0
2007-09-20 17:53:00,75.985,76.047,75.979,76.047,101550000.0
2007-09-20 17:54:00,76.063,76.063,76.017,76.031,65380000.0
2007-09-20 17:55:00,76.021,76.05,76.017,76.021,70530000.0
2007-09-20 17:56:00,76.052,76.052,75.999,76.003,73540000.0
2007-09-20 17:57:00,76.059,76.059,75.99,76.02,78400000.0
2007-09-20 17:58:00,76.0,76.023,75.994,75.994,79670000.0
2007-09-20 17:59:00,76.014,76.014,75.988,75.992,41420000.0
2007-09-20 18:00:00,76.019,76.043,76.0,76.017,75580000.0
2007-09-20 18:01:00,76.013,76.047,76.007,76.018,88570000.0
2007-09-20 18:02:00,76.02,76.053,76.018,76.03,92690000.0
2007-09-20 18:03:00,76.064,76.071,76.036,76.056,93660000.0
2007-09-20 18:04:00,76.048,76.079,76.019,76.027,55670000.0
2007-09-20 18:05:00,76.047,76.049,76.014,76.023,88360000.0
2007-09-20 18:06:00,76.029,76.061,76.026,76.039,62650000.0
2007-09-20 18:07:00,76.031,76.053,76.028,76.031,62990000.0
2007-09-20 18:08:00,76.037,76.052,76.027,76.052,35670000.0
2007-09-20 18:09:00,76.052,76.053,76.015,76.053,37220000.0
2007-09-20 18:10:00,76.027,76.027,76.018,76.018,56740000.0
2007-09-20 18:11:00,76.028,76.036,76.02,76.035,86210000.0
2007-09-20 18:12:00,76.071,76.071,76.036,76.036,66220000.0
2007-09-20 18:13:00,76.04,76.082,76.04,76.06,116350000.0
2007-09-20 18:14:00,76.067,76.068,76.061,76.066,64640000.0
2007-09-20 18:15:00,76.092,76.092,76.055,76.07,109010000.0
2007-09-20 18:16:00,76.056,76.06,76.044,76.044,103730000.0
2007-09-20 18:17:00,76.051,76.064,76.044,76.049,93170000.0
2007-09-20 18:18:00,76.083,76.083,76.043,76.08,118380000.0
2007-09-20 18:19:00,76.05,76.057,76.05,76.054,124880000.0
2007-09-20 18:20:00,76.047,76.049,76.046,76.048,67250000.0
2007-09-20 18:21:00,76.086,76.089,76.065,76.071,134010000.0
2007-09-20 18:22:00,76.086,76.116,76.084,76.084,106320000.0
2007-09-20 18:23:00,76.072,76.115,76.072,76.115,64740000.0
2007-09-20 18:24:00,76.127,76.128,76.117,76.117,45210000.0
2007-09-20 18:26:00,76.112,76.121,76.111,76.114,134180000.0
2007-09-20 18:27:00,76.114,76.12,76.112,76.118,115980000.0
2007-09-20 18:28:00,76.104,76.108,76.066,76.066,90880000.0
2007-09-20 18:29:00,76.065,76.087,76.051,76.058,110420000.0
2007-09-20 18:30:00,76.081,76.084,76.04,76.04,121520000.0
2007-09-20 18:31:00,76.044,76.046,76.037,76.039,79660000.0
2007-09-20 18:32:00,76.057,76.064,76.05,76.05,88510000.0
2007-09-20 18:33:00,76.091,76.091,76.047,76.053,47850000.0
2007-09-20 18:34:00,76.036,76.036,76.015,76.026,95010000.0
2007-09-20 18:35:00,76.0,76.014,76.0,76.014,50360000.0
2007-09-20 18:36:00,76.029,76.031,75.998,75.998,121630000.0
2007-09-20 18:37:00,76.006,76.023,76.006,76.023,120160000.0
2007-09-20 18:38:00,76.019,76.034,76.019,76.034,114870000.0
2007-09-20 18:39:00,76.066,76.066,76.04,76.04,5440000.0
2007-09-20 18:40:00,76.04,76.059,76.032,76.037,128420000.0
2007-09-20 18:41:00,76.051,76.06,76.036,76.056,138440000.0
2007-09-20 18:42:00,76.072,76.079,76.042,76.042,122430000.0
2007-09-20 18:43:00,76.053,76.059,76.048,76.053,13000000.0
2007-09-20 18:44:00,76.086,76.086,76.053,76.053,119620000.0
2007-09-20 18:45:00,76.094,76.094,76.055,76.071,67160000.0
2007-09-20 18:46:00,76.058,76.081,76.052,76.063,49600000.0
2007-09-20 18:47:00,76.054,76.082,76.054,76.066,159710000.0
2007-09-20 18:48:00,76.105,76.112,76.083,76.11,149760000.0
2007-09-20 18:49:00,76.093,76.128,76.093,76.099,124640000.0
2007-09-20 18:50:00,76.109,76.14,76.102,76.102,95300000.0
2007-09-20 18:51:00,76.148,76.148,76.106,76.12,111360000.0
2007-09-20 18:52:00,76.121,76.149,76.114,76.125,128920000.0
2007-09-20 18:53:00,76.119,76.146,76.119,76.146,81210000.0
2007-09-20 18:54:00,76.151,76.151,76.112,76.123,91280000.0
2007-09-20 18:55:00,76.111,76.141,76.111,76.12,51550000.0
2007-09-20 18:56:00,76.126,76.126,76.12,76.12,92690000.0
2007-09-20 18:57:00,76.144,76.144,76.103,76.103,51350000.0
2007-09-20 18:58:00,76.122,76.122,76.097,76.118,130590000.0
2007-09-20 18:59:00,76.11,76.134,76.11,76.119,123120000.0
2007-09-20 19:00:00,76.152,76.152,76.112,76.112,115490000.0
2007-09-20 19:01:00,76.119,76.119,76.119,76.119,1690000.0
2007-09-20 19:02:00,76.127,76.127,76.119,76.119,80090000.0
2007-09-20 19:03:00,76.159,76.159,76.118,76.13,83870000.0
2007-09-20 19:04:00,76.099,76.105,76.091,76.105,67790000.0
2007-09-20 19:05:00,76.099,76.12,76.093,76.107,55180000.0
2007-09-20 19:06:00,76.112,76.112,76.085,76.085,113070000.0
2007-09-20 19:07:00,76.073,76.093,76.073,76.093,72410000.0
2007-09-20 19:08:00,76.06,76.08,76.054,76.069,82010000.0
2007-09-20 19:09:00,76.093,76.093,76.055,76.058,70980000.0
2007-09-20 19:10:00,76.036,76.042,76.026,76.031,84260000.0
2007-09-20 19:11:00,76.024,76.056,76.024,76.056,91010000.0
2007-09-20 19:12:00,76.063,76.08,76.045,76.045,47970000.0
2007-09-20 19:13:00,76.029,76.046,76.024,76.046,82940000.0
2007-09-20 19:14:00,76.021,76.029,76.02,76.028,89120000.0
2007-09-20 19:15:00,76.053,76.053,76.031,76.053,116780000.0
2007-09-20 19:17:00,76.038,76.046,76.036,76.046,52360000.0
2007-09-20 19:18:00,76.064,76.064,76.025,76.048,92480000.0
2007-09-20 19:19:00,76.031,76.052,76.022,76.052,70480000.0
2007-09-20 19:20:00,76.025,76.037,76.024,76.028,57800000.0
2007-09-20 19:21:00,76.062,76.062,76.045,76.057,35200000.0
2007-09-20 19:22:00,76.031,76.036,76.031,76.031,43540000.0
2007-09-20 19:23:00,76.039,76.046,76.032,76.032,55630000.0
2007-09-20 19:24:00,76.073,76.073,76.038,76.038,87060000.0
2007-09-20 19:25:00,76.026,76.036,76.026,76.034,70700000.0
2007-09-20 19:26:00,76.028,76.036,76.028,76.036,124820000.0
2007-09-20 19:27:00,76.075,76.075,76.028,76.032,63950000.0
2007-09-20 19:28:00,76.035,76.038,76.031,76.031,114920000.0
2007-09-20 19:29:00,76.037,76.037,76.029,76.036,108510000.0
2007-09-20 19:30:00,76.064,76.064,76.036,76.055,93190000.0
2007-09-20 19:31:00,76.053,76.089,76.047,76.089,119040000.0
2007-09-20 19:32:00,76.071,76.111,76.071,76.08,127550000.0
2007-09-20 19:33:00,76.107,76.141,76.079,76.141,60840000.0
2007-09-20 19:34:00,76.113,76.141,76.108,76.125,134400000.0
2007-09-20 19:35:00,76.11,76.131,76.101,76.129,117920000.0
2007-09-20 19:36:00,76.146,76.171,76.117,76.139,65830000.0
2007-09-20 19:37:00,76.168,76.171,76.136,76.139,49970000.0
2007-09-20 19:38:00,76.148,76.172,76.145,76.151,150400000.0
2007-09-20 19:39:00,76.189,76.192,76.166,76.192,125710000.0
2007-09-20 19:40:00,76.177,76.194,76.177,76.179,115520000.0
2007-09-20 19:41:00,76.191,76.191,76.148,76.153,94640000.0
2007-09-20 19:42:00,76.171,76.171,76.139,76.139,108380000.0
2007-09-20 19:43:00,76.143,76.166,76.137,76.162,110670000.0
2007-09-20 19:44:00,76.167,76.167,76.123,76.123,73480000.0
2007-09-20 19:45:00,76.155,76.156,76.122,76.138,88640000.0
2007-09-20 19:46:00,76.161,76.161,76.123,76.123,45150000.0
2007-09-20 19:47:00,76.112,76.116,76.111,76.115,95850000.0
2007-09-20 19:48:00,76.163,76.163,76.13,76.141,45970000.0
2007-09-20 19:49:00,76.127,76.142,76.108,76.115,120090000.0
2007-09-20 19:50:00,76.107,76.137,76.107,76.107,119890000.0
2007-09-20 19:51:00,76.143,76.143,76.131,76.131,124540000.0
2007-09-20 19:52:00,76.106,76.125,76.104,76.125,15850000.0
2007-09-20 19:53:00,76.087,76.108,76.087,76.094,99230000.0
2007-09-20 19:54:00,76.124,76.129,76.121,76.129,55210000.0
2007-09-20 19:57:00,76.13,76.13,76.081,76.098,93900000.0
2007-09-20 19:58:00,76.066,76.103,76.066,76.103,111020000.0
2007-09-20 19:59:00,76.079,76.1,76.075,76.086,105230000.0
2007-09-20 20:00:00,76.099,76.099,76.075,76.088,78960000.0
2007-09-20 20:01:00,76.069,76.07,76.064,76.066,67890000.0
2007-09-20 20:02:00,76.074,76.102,76.074,76.102,102230000.0
2007-09-20 20:03:00,76.101,76.101,76.084,76.084,104870000.0
2007-09-20 20:05:00,76.094,76.11,76.074,76.074,118100000.0
2007-09-20 20:06:00,76.108,76.108,76.071,76.085,9240000.0
2007-09-20 20:07:00,76.067,76.108,76.067,76.108,30370000.0
2007-09-20 20:08:00,76.111,76.12,76.087,76.098,31570000.0
2007-09-20 20:09:00,76.132,76.132,76.09,76.097,88460000.0
2007-09-20 20:10:00,76.109,76.146,76.109,76.144,126720000.0
2007-09-20 20:11:00,76.132,76.189,76.132,76.168,75880000.0
2007-09-20 20:12:00,76.196,76.196,76.18,76.18,100350000.0
2007-09-20 20:13:00,76.192,76.214,76.186,76.214,129410000.0
2007-09-20 20:14:00,76.184,76.227,76.184,76.188,99040000.0
2007-09-20 20:15:00,76.208,76.208,76.172,76.178,102050000.0
2007-09-20 20:16:00,76.196,76.196,76.168,76.174,94420000.0
2007-09-20 20:17:00,76.187,76.205,76.174,76.205,91020000.0
2007-09-20 20:18:00,76.208,76.215,76.191,76.21,93910000.0
2007-09-20 20:19:00,76.202,76.222,76.19,76.219,20060000.0
2007-09-20 20:20:00,76.192,76.218,76.185,76.218,57670000.0
2007-09-20 20:21:00,76.221,76.221,76.165,76.177,119490000.0
2007-09-20 20:22:00,76.163,76.193,76.163,76.173,77020000.0
2007-09-20 20:23:00,76.198,76.218,76.176,76.178,116110000.0
2007-09-20 20:24:00,76.202,76.202,76.183,76.188,10740000.0
2007-09-20 20:25:00,76.176,76.197,76.176,76.197,99210000.0
2007-09-20 20:26:00,76.16,76.176,76.137,76.155,45950000.0
2007-09-20 20:27:00,76.141,76.141,76.121,76.121,8260000.0
2007-09-20 20:28:00,76.125,76.155,76.125,76.155,8680000.0
2007-09-20 20:29:00,76.129,76.158,76.129,76.131,64670000.0
2007-09-20 20:30:00,76.161,76.161,76.123,76.148,92840000.0
2007-09-20 20:31:00,76.112,76.14,76.108,76.126,59480000.0
2007-09-20 20:32:00,76.118,76.128,76.096,76.118,54500000.0
2007-09-20 20:33:00,76.125,76.125,76.085,76.104,103990000.0
2007-09-20 20:34:00,76.073,76.1,76.073,76.075,15960000.0
2007-09-20 20:35:00,76.076,76.101,76.056,76.063,85490000.0
2007-09-20 20:36:00,76.079,76.092,76.063,76.082,17690000.0
2007-09-20 20:37:00,76.066,76.074,76.066,76.074,4740000.0
2007-09-20 20:38:00,76.092,76.092,76.073,76.073,67590000.0
2007-09-20 20:39:00,76.103,76.103,76.072,76.072,108940000.0
2007-09-20 20:40:00,76.096,76.134,76.096,76.133,10330000.0
2007-09-20 20:41:00,76.138,76.156,76.111,76.156,109920000.0
2007-09-20 20:42:00,76.157,76.157,76.117,76.117,12390000.0
2007-09-20 20:43:00,76.115,76.136,76.106,76.136,11080000.0
2007-09-20 20:44:00,76.143,76.143,76.113,76.128,58040000.0
2007-09-20 20:45:00,76.154,76.154,76.079,76.09,99330000.0
2007-09-20 20:46:00,76.089,76.089,76.059,76.084,66350000.0
2007-09-20 20:47:00,76.056,76.064,76.045,76.049,62450000.0
2007-09-20 20:48:00,76.069,76.069,76.02,76.038,47690000.0
2007-09-20 20:49:00,76.026,76.041,76.016,76.016,8450000.0
2007-09-20 20:50:00,75.994,76.039,75.992,75.992,133870000.0
2007-09-20 20:51:00,76.017,76.043,75.986,76.043,154130000.0
2007-09-20 20:52:00,76.028,76.052,76.026,76.044,97560000.0
2007-09-20 20:53:00,76.005,76.034,75.995,76.009,98470000.0
2007-09-20 20:54:00,76.021,76.021,75.998,76.011,9960000.0
2007-09-20 20:55:00,76.015,76.016,76.005,76.014,15260000.0
2007-09-20 20:56:00,76.007,76.027,76.004,76.027,140740000.0
2007-09-20 20:57:00,76.034,76.034,76.004,76.004,83500000.0
2007-09-20 20:58:00,75.993,76.02,75.986,76.012,77550000.0
2007-09-20 20:59:00,76.02,76.02,75.97,75.97,66140000.0
2007-09-20 21:00:00,75.972,75.99,75.967,75.976,17730000.0
2007-09-20 21:01:00,75.963,75.966,75.955,75.958,177630000.0
2007-09-20 21:02:00,75.951,75.957,75.936,75.938,133270000.0
2007-09-20 21:03:00,75.969,75.969,75.935,75.935,9060000.0
2007-09-20 21:04:00,75.909,75.918,75.905,75.912,83160000.0
2007-09-20 21:05:00,75.918,75.926,75.901,75.901,90590000.0
2007-09-20 21:06:00,75.92,75.92,75.887,75.887,91750000.0
2007-09-20 21:07:00,75.876,75.886,75.869,75.882,121770000.0
2007-09-20 21:08:00,75.878,75.893,75.878,75.891,150640000.0
2007-09-20 21:09:00,75.925,75.942,75.921,75.94,102950000.0
2007-09-20 21:10:00,75.956,75.96,75.952,75.958,9250000.0
2007-09-20 21:11:00,75.967,75.979,75.944,75.944,121060000.0
2007-09-20 21:12:00,75.968,75.968,75.956,75.962,114200000.0
2007-09-20 21:13:00,75.97,75.978,75.97,75.973,9210000.0
2007-09-20 21:14:00,75.972,75.981,75.96,75.968,52640000.0
2007-09-20 21:15:00,75.983,75.99,75.978,75.99,14470000.0
2007-09-20 21:16:00,75.986,75.991,75.98,75.984,86600000.0
2007-09-20 21:17:00,75.966,75.975,75.952,75.97,97500000.0
2007-09-20 21:18:00,75.999,75.999,75.966,75.966,85050000.0
2007-09-20 21:19:00,75.96,75.982,75.96,75.982,6810000.0
2007-09-20 21:20:00,75.996,75.996,75.981,75.981,110280000.0
2007-09-20 21:21:00,76.023,76.023,75.985,75.985,114110000.0
2007-09-20 21:22:00,75.987,75.99,75.979,75.988,18440000.0
2007-09-20 21:24:00,76.019,76.019,75.982,75.982,77410000.0
2007-09-20 21:25:00,75.963,75.967,75.958,75.958,105000000.0
2007-09-20 21:26:00,75.949,75.957,75.948,75.957,100020000.0
2007-09-20 21:27:00,75.982,75.982,75.968,75.969,13520000.0
2007-09-20 21:28:00,75.966,75.966,75.965,75.965,4690000.0
2007-09-20 21:29:00,75.967,75.967,75.961,75.966,31170000.0
2007-09-20 21:30:00,75.966,75.989,75.949,75.949,91010000.0
2007-09-20 21:32:00,75.936,75.948,75.933,75.948,57890000.0
2007-09-20 21:33:00,75.969,75.969,75.929,75.929,11080000.0
2007-09-20 21:35:00,75.942,75.945,75.931,75.931,69990000.0
2007-09-20 21:36:00,75.953,75.953,75.93,75.93,83140000.0
2007-09-20 21:38:00,75.939,75.945,75.938,75.938,98950000.0
2007-09-20 21:39:00,75.974,75.974,75.953,75.956,113170000.0
2007-09-20 21:40:00,75.968,75.976,75.964,75.965,88200000.0
2007-09-20 21:41:00,75.955,75.96,75.955,75.958,66190000.0
2007-09-20 21:42:00,75.986,75.986,75.963,75.963,3760000.0
2007-09-20 21:43:00,75.948,75.948,75.948,75.948,2440000.0
2007-09-20 21:44:00,75.97,75.984,75.97,75.984,102890000.0
2007-09-20 21:45:00,76.003,76.018,75.989,76.009,117060000.0
2007-09-20 21:46:00,75.996,75.998,75.989,75.998,128040000.0
2007-09-20 21:47:00,75.992,75.999,75.991,75.996,151620000.0
2007-09-20 21:48:00,76.019,76.024,76.011,76.011,14490000.0
2007-09-20 21:49:00,76.015,76.018,76.015,76.018,4130000.0
2007-09-20 21:51:00,76.051,76.051,76.012,76.012,69960000.0
2007-09-20 21:52:00,76.022,76.027,76.021,76.025,78010000.0
2007-09-20 21:53:00,76.018,76.02,76.016,76.019,93630000.0
2007-09-20 21:54:00,76.054,76.054,76.025,76.031,72120000.0
2007-09-20 21:55:00,76.021,76.025,76.012,76.012,75660000.0
2007-09-20 21:56:00,75.995,75.995,75.98,75.98,86660000.0
2007-09-20 21:57:00,76.004,76.004,75.978,75.978,13530000.0
2007-09-20 21:58:00,75.987,75.989,75.982,75.989,109810000.0
2007-09-20 21:59:00,75.999,75.999,75.99,75.996,73300000.0
2007-09-20 22:00:00,76.024,76.029,76.02,76.02,68270000.0
2007-09-20 22:03:00,76.032,76.032,76.006,76.008,93760000.0
2007-09-20 22:04:00,76.022,76.022,76.001,76.001,78090000.0
2007-09-20 22:06:00,76.032,76.032,76.01,76.01,91530000.0
2007-09-20 22:07:00,76.018,76.019,76.018,76.019,4880000.0
2007-09-20 22:08:00,76.033,76.049,76.018,76.049,101660000.0
2007-09-20 22:09:00,76.077,76.077,76.054,76.075,102010000.0
2007-09-20 22:10:00,76.091,76.106,76.091,76.099,112100000.0
2007-09-20 22:11:00,76.088,76.088,76.081,76.087,56770000.0
2007-09-20 22:12:00,76.105,76.105,76.087,76.092,12430000.0
2007-09-20 22:13:00,76.075,76.075,76.061,76.075,96230000.0
2007-09-20 22:14:00,76.071,76.093,76.071,76.084,143620000.0
2007-09-20 22:15:00,76.104,76.105,76.095,76.097,116660000.0
2007-09-20 22:16:00,76.09,76.097,76.09,76.097,8450000.0
2007-09-20 22:18:00,76.133,76.133,76.108,76.108,6760000.0
2007-09-20 22:19:00,76.088,76.093,76.088,76.093,4550000.0
2007-09-20 22:20:00,76.09,76.098,76.09,76.091,76260000.0
2007-09-20 22:21:00,76.114,76.114,76.085,76.085,60690000.0
2007-09-20 22:22:00,76.086,76.086,76.079,76.08,21450000.0
2007-09-20 22:23:00,76.067,76.067,76.06,76.06,55070000.0
2007-09-20 22:24:00,76.081,76.081,76.067,76.067,4960000.0
2007-09-20 22:25:00,76.054,76.054,76.045,76.045,7740000.0
2007-09-20 22:26:00,76.04,76.065,76.04,76.065,63690000.0
2007-09-20 22:27:00,76.11,76.122,76.086,76.122,82880000.0
2007-09-20 22:28:00,76.116,76.116,76.101,76.108,63250000.0
2007-09-20 22:29:00,76.114,76.114,76.102,76.108,67630000.0
2007-09-20 22:30:00,76.144,76.144,76.1,76.1,83080000.0
2007-09-20 22:31:00,76.107,76.11,76.106,76.109,58810000.0
2007-09-20 22:32:00,76.117,76.117,76.107,76.115,87000000.0
2007-09-20 22:33:00,76.152,76.152,76.112,76.112,66500000.0
2007-09-20 22:34:00,76.097,76.105,76.097,76.105,31780000.0
2007-09-20 22:35:00,76.086,76.089,76.086,76.087,67330000.0
2007-09-20 22:36:00,76.122,76.122,76.085,76.085,62200000.0
2007-09-20 22:37:00,76.086,76.086,76.08,76.08,4510000.0
2007-09-20 22:38:00,76.09,76.109,76.086,76.107,42100000.0
2007-09-20 22:39:00,76.145,76.145,76.114,76.128,66030000.0
2007-09-20 22:40:00,76.136,76.136,76.112,76.112,112310000.0
2007-09-20 22:41:00,76.101,76.123,76.092,76.123,99840000.0
2007-09-20 22:42:00,76.143,76.143,76.114,76.114,5070000.0
2007-09-20 22:43:00,76.089,76.115,76.089,76.115,98110000.0
2007-09-20 22:45:00,76.155,76.157,76.149,76.15,96970000.0
2007-09-20 22:46:00,76.127,76.133,76.121,76.128,15080000.0
2007-09-20 22:47:00,76.121,76.128,76.121,76.128,46400000.0
2007-09-20 22:48:00,76.155,76.155,76.142,76.142,39560000.0
2007-09-20 22:49:00,76.13,76.135,76.128,76.128,14840000.0
2007-09-20 22:50:00,76.136,76.136,76.129,76.129,52780000.0
2007-09-20 22:51:00,76.154,76.154,76.132,76.132,48090000.0
2007-09-20 22:52:00,76.133,76.133,76.122,76.128,49690000.0
2007-09-20 22:53:00,76.133,76.133,76.12,76.124,101620000.0
2007-09-20 22:54:00,76.152,76.152,76.143,76.143,3050000.0
2007-09-20 22:55:00,76.134,76.137,76.13,76.137,44680000.0
2007-09-20 22:56:00,76.158,76.16,76.157,76.158,45910000.0
2007-09-20 22:57:00,76.174,76.174,76.153,76.157,46020000.0
2007-09-20 22:58:00,76.172,76.19,76.172,76.177,10700000.0
2007-09-20 22:59:00,76.169,76.181,76.163,76.181,105310000.0
2007-09-20 23:00:00,76.216,76.216,76.21,76.21,6770000.0
2007-09-20 23:01:00,76.179,76.184,76.171,76.173,154850000.0
2007-09-20 23:02:00,76.181,76.183,76.168,76.168,47410000.0
2007-09-20 23:03:00,76.199,76.199,76.174,76.174,69080000.0
2007-09-20 23:04:00,76.144,76.165,76.121,76.125,40180000.0
2007-09-20 23:05:00,76.126,76.126,76.112,76.112,38290000.0
2007-09-20 23:06:00,76.154,76.154,76.125,76.137,37320000.0
2007-09-20 23:07:00,76.128,76.131,76.117,76.117,26410000.0
2007-09-20 23:08:00,76.129,76.136,76.129,76.136,18340000.0
2007-09-20 23:09:00,76.171,76.171,76.142,76.142,81780000.0
2007-09-20 23:10:00,76.148,76.148,76.141,76.148,38810000.0
2007-09-20 23:11:00,76.139,76.14,76.137,76.139,63970000.0
2007-09-20 23:12:00,76.163,76.163,76.114,76.119,29030000.0
2007-09-20 23:13:00,76.109,76.114,76.103,76.114,68770000.0
2007-09-20 23:15:00,76.174,76.174,76.14,76.141,89340000.0
2007-09-20 23:16:00,76.126,76.13,76.125,76.126,88750000.0
2007-09-20 23:17:00,76.116,76.116,76.101,76.107,49210000.0
2007-09-20 23:18:00,76.153,76.153,76.103,76.103,43240000.0
2007-09-20 23:19:00,76.088,76.094,76.088,76.089,22820000.0
2007-09-20 23:20:00,76.095,76.095,76.083,76.088,45560000.0
2007-09-20 23:21:00,76.117,76.117,76.11,76.11,6000000.0
2007-09-20 23:22:00,76.095,76.096,76.092,76.095,13010000.0
2007-09-20 23:23:00,76.09,76.096,76.09,76.091,39680000.0
2007-09-20 23:24:00,76.113,76.113,76.083,76.083,105640000.0
2007-09-20 23:25:00,76.084,76.085,76.074,76.074,88000000.0
2007-09-20 23:26:00,76.076,76.076,76.053,76.068,45090000.0
2007-09-20 23:27:00,76.104,76.104,76.053,76.07,43060000.0
2007-09-20 23:28:00,76.061,76.066,76.061,76.066,36300000.0
2007-09-20 23:29:00,76.06,76.066,76.059,76.065,79970000.0
2007-09-20 23:30:00,76.083,76.105,76.083,76.089,104040000.0
2007-09-20 23:31:00,76.095,76.096,76.086,76.096,72590000.0
2007-09-20 23:32:00,76.092,76.098,76.091,76.096,79630000.0
2007-09-20 23:33:00,76.119,76.119,76.096,76.099,9330000.0
2007-09-20 23:36:00,76.136,76.144,76.132,76.139,75430000.0
2007-09-20 23:37:00,76.15,76.157,76.149,76.149,71670000.0
2007-09-20 23:38:00,76.14,76.154,76.14,76.154,124210000.0
2007-09-20 23:39:00,76.202,76.202,76.149,76.153,94440000.0
2007-09-20 23:40:00,76.155,76.155,76.152,76.152,2860000.0
2007-09-20 23:41:00,76.158,76.162,76.141,76.15,105500000.0
2007-09-20 23:42:00,76.172,76.172,76.157,76.157,76660000.0
2007-09-20 23:43:00,76.148,76.157,76.148,76.157,79390000.0
2007-09-20 23:44:00,76.165,76.168,76.161,76.166,93140000.0
2007-09-20 23:45:00,76.196,76.196,76.189,76.189,53440000.0
2007-09-20 23:47:00,76.158,76.166,76.152,76.166,65310000.0
2007-09-20 23:48:00,76.191,76.191,76.154,76.154,86700000.0
2007-09-20 23:49:00,76.157,76.158,76.151,76.151,67770000.0
2007-09-20 23:51:00,76.19,76.19,76.082,76.086,88950000.0
2007-09-20 23:52:00,76.085,76.085,76.073,76.085,77650000.0
2007-09-20 23:53:00,76.1,76.104,76.084,76.104,106110000.0
2007-09-20 23:54:00,76.12,76.125,76.113,76.125,68480000.0
2007-09-20 23:55:00,76.122,76.128,76.121,76.127,123010000.0
2007-09-20 23:56:00,76.14,76.148,76.14,76.146,91940000.0
2007-09-20 23:57:00,76.163,76.163,76.133,76.133,79220000.0
2007-09-20 23:58:00,76.138,76.143,76.131,76.131,81270000.0
2007-09-20 23:59:00,76.142,76.154,76.142,76.149,95650000.0
2007-09-21 00:00:00,76.174,76.174,76.144,76.144,6460000.0
2007-09-21 00:01:00,76.137,76.137,76.137,76.137,2070000.0
2007-09-21 00:03:00,76.175,76.175,76.117,76.117,68580000.0
2007-09-21 00:04:00,76.118,76.119,76.117,76.118,64900000.0
2007-09-21 00:05:00,76.11,76.116,76.109,76.109,115310000.0
2007-09-21 00:06:00,76.147,76.147,76.137,76.137,124340000.0
2007-09-21 00:09:00,76.135,76.135,76.126,76.128,76070000.0
2007-09-21 00:12:00,76.077,76.077,76.071,76.072,73800000.0
2007-09-21 00:14:00,76.088,76.089,76.086,76.086,75060000.0
2007-09-21 00:15:00,76.126,76.126,76.087,76.087,74540000.0
2007-09-21 00:16:00,76.065,76.068,76.058,76.06,49300000.0
2007-09-21 00:18:00,76.098,76.098,76.091,76.091,67730000.0
2007-09-21 00:21:00,76.063,76.063,76.042,76.042,80060000.0
2007-09-21 00:22:00,76.051,76.065,76.051,76.051,87200000.0
2007-09-21 00:23:00,76.059,76.06,76.055,76.058,137350000.0
2007-09-21 00:24:00,76.084,76.084,76.079,76.079,73510000.0
2007-09-21 00:26:00,76.051,76.055,76.051,76.055,33340000.0
2007-09-21 00:27:00,76.09,76.09,76.052,76.052,34170000.0
2007-09-21 00:28:00,76.037,76.045,76.037,76.04,41520000.0
2007-09-21 00:30:00,76.087,76.087,76.076,76.076,87020000.0
2007-09-21 00:31:00,76.045,76.049,76.042,76.042,37540000.0
2007-09-21 00:32:00,76.048,76.052,76.045,76.047,42540000.0
2007-09-21 00:33:00,76.076,76.076,76.07,76.07,11850000.0
2007-09-21 00:34:00,76.056,76.056,76.05,76.05,54090000.0
2007-09-21 00:35:00,76.061,76.066,76.061,76.061,50890000.0
2007-09-21 00:36:00,76.104,76.104,76.075,76.08,84490000.0
2007-09-21 00:38:00,76.085,76.085,76.072,76.072,63400000.0
2007-09-21 00:39:00,76.097,76.097,76.081,76.081,115530000.0
2007-09-21 00:40:00,76.111,76.125,76.111,76.121,121940000.0
2007-09-21 00:41:00,76.11,76.117,76.11,76.115,90320000.0
2007-09-21 00:42:00,76.154,76.154,76.116,76.122,84570000.0
2007-09-21 00:43:00,76.107,76.108,76.106,76.106,46430000.0
2007-09-21 00:45:00,76.144,76.144,76.108,76.112,54260000.0
2007-09-21 00:48:00,76.145,76.145,76.14,76.14,39510000.0
2007-09-21 00:49:00,76.123,76.142,76.123,76.138,73160000.0
2007-09-21 00:50:00,76.139,76.209,76.139,76.156,114390000.0
2007-09-21 00:51:00,76.173,76.173,76.153,76.162,85200000.0
2007-09-21 00:53:00,76.173,76.183,76.173,76.178,70840000.0
2007-09-21 00:54:00,76.197,76.197,76.174,76.177,9770000.0
2007-09-21 00:55:00,76.167,76.174,76.16,76.161,136650000.0
2007-09-21 00:56:00,76.166,76.166,76.15,76.151,129270000.0
2007-09-21 00:57:00,76.166,76.172,76.134,76.138,22950000.0
2007-09-21 00:58:00,76.124,76.134,76.121,76.134,10160000.0
2007-09-21 00:59:00,76.129,76.136,76.124,76.136,87070000.0
2007-09-21 01:00:00,76.166,76.166,76.15,76.15,77420000.0
2007-09-21 01:01:00,76.158,76.158,76.141,76.149,78880000.0
2007-09-21 01:02:00,76.14,76.141,76.137,76.138,75560000.0
2007-09-21 01:03:00,76.176,76.176,76.166,76.166,3940000.0
2007-09-21 01:06:00,76.179,76.179,76.173,76.173,2820000.0
2007-09-21 01:07:00,76.16,76.166,76.159,76.159,8310000.0
2007-09-21 01:08:00,76.17,76.183,76.17,76.178,99800000.0
2007-09-21 01:09:00,76.223,76.223,76.163,76.163,71920000.0
2007-09-21 01:10:00,76.169,76.169,76.169,76.169,1690000.0
2007-09-21 01:11:00,76.163,76.174,76.163,76.173,65830000.0
2007-09-21 01:12:00,76.202,76.202,76.172,76.179,57040000.0
2007-09-21 01:13:00,76.166,76.174,76.161,76.174,43580000.0
2007-09-21 01:14:00,76.166,76.166,76.152,76.16,87460000.0
2007-09-21 01:15:00,76.199,76.215,76.176,76.178,62070000.0
2007-09-21 01:16:00,76.186,76.203,76.185,76.203,10520000.0
2007-09-21 01:17:00,76.197,76.231,76.193,76.231,61710000.0
2007-09-21 01:18:00,76.263,76.263,76.23,76.233,69270000.0
2007-09-21 01:19:00,76.232,76.253,76.219,76.253,12640000.0
2007-09-21 01:20:00,76.249,76.256,76.248,76.256,38050000.0
2007-09-21 01:21:00,76.292,76.292,76.256,76.26,69080000.0
2007-09-21 01:22:00,76.251,76.259,76.25,76.259,78300000.0
2007-09-21 01:23:00,76.27,76.27,76.258,76.265,91450000.0
2007-09-21 01:24:00,76.291,76.293,76.277,76.293,9590000.0
2007-09-21 01:25:00,76.305,76.306,76.29,76.29,44880000.0
2007-09-21 01:26:00,76.298,76.299,76.289,76.298,81420000.0
2007-09-21 01:27:00,76.325,76.325,76.295,76.297,11310000.0
2007-09-21 01:28:00,76.309,76.31,76.306,76.308,54020000.0
2007-09-21 01:29:00,76.314,76.317,76.311,76.316,31900000.0
2007-09-21 01:30:00,76.312,76.342,76.312,76.334,34310000.0
2007-09-21 01:31:00,76.316,76.316,76.311,76.311,4360000.0
2007-09-21 01:32:00,76.321,76.334,76.313,76.325,82180000.0
2007-09-21 01:33:00,76.359,76.359,76.319,76.322,59250000.0
2007-09-21 01:34:00,76.31,76.315,76.31,76.31,13740000.0
2007-09-21 01:36:00,76.331,76.331,76.295,76.302,99460000.0
2007-09-21 01:37:00,76.287,76.289,76.276,76.283,133230000.0
2007-09-21 01:39:00,76.32,76.32,76.288,76.291,17090000.0
2007-09-21 01:40:00,76.297,76.297,76.289,76.289,8300000.0
2007-09-21 01:41:00,76.299,76.307,76.299,76.306,73130000.0
2007-09-21 01:42:00,76.333,76.333,76.305,76.316,163320000.0
2007-09-21 01:43:00,76.334,76.342,76.33,76.33,15850000.0
2007-09-21 01:44:00,76.349,76.365,76.349,76.365,78090000.0
2007-09-21 01:45:00,76.387,76.387,76.376,76.376,4890000.0
2007-09-21 01:46:00,76.351,76.36,76.351,76.356,7180000.0
2007-09-21 01:47:00,76.38,76.387,76.376,76.376,156670000.0
2007-09-21 01:48:00,76.401,76.401,76.365,76.372,13330000.0
2007-09-21 01:49:00,76.361,76.377,76.361,76.369,103550000.0
2007-09-21 01:50:00,76.358,76.367,76.355,76.357,130760000.0
2007-09-21 01:51:00,76.394,76.394,76.376,76.376,8080000.0
2007-09-21 01:52:00,76.374,76.376,76.37,76.37,79890000.0
2007-09-21 01:53:00,76.38,76.383,76.367,76.375,99250000.0
2007-09-21 01:54:00,76.412,76.412,76.385,76.398,54870000.0
2007-09-21 01:55:00,76.393,76.405,76.391,76.391,101030000.0
2007-09-21 01:56:00,76.378,76.384,76.371,76.371,52110000.0
2007-09-21 01:57:00,76.421,76.421,76.407,76.409,11860000.0
2007-09-21 01:58:00,76.391,76.404,76.391,76.404,6200000.0
2007-09-21 02:00:00,76.413,76.413,76.395,76.395,6090000.0
2007-09-21 02:01:00,76.37,76.37,76.361,76.364,12440000.0
2007-09-21 02:02:00,76.374,76.375,76.364,76.371,104170000.0
2007-09-21 02:03:00,76.4,76.4,76.355,76.363,128940000.0
2007-09-21 02:04:00,76.347,76.37,76.347,76.357,132480000.0
2007-09-21 02:05:00,76.346,76.356,76.346,76.356,79820000.0
2007-09-21 02:06:00,76.391,76.391,76.344,76.356,99160000.0
2007-09-21 02:07:00,76.347,76.35,76.347,76.348,55210000.0
2007-09-21 02:08:00,76.345,76.355,76.344,76.355,95000000.0
2007-09-21 02:09:00,76.384,76.384,76.354,76.354,54290000.0
2007-09-21 02:10:00,76.361,76.372,76.351,76.36,142320000.0
2007-09-21 02:11:00,76.357,76.376,76.357,76.361,146780000.0
2007-09-21 02:12:00,76.391,76.393,76.362,76.362,133190000.0
2007-09-21 02:14:00,76.37,76.37,76.366,76.367,104510000.0
2007-09-21 02:15:00,76.385,76.435,76.381,76.386,50230000.0
2007-09-21 02:16:00,76.362,76.378,76.362,76.373,155600000.0
2007-09-21 02:17:00,76.367,76.384,76.367,76.384,146480000.0
2007-09-21 02:18:00,76.412,76.412,76.374,76.389,145110000.0
2007-09-21 02:19:00,76.373,76.389,76.369,76.372,21750000.0
2007-09-21 02:20:00,76.382,76.387,76.38,76.38,100640000.0
2007-09-21 02:21:00,76.387,76.393,76.38,76.38,57180000.0
2007-09-21 02:22:00,76.386,76.39,76.375,76.375,140070000.0
2007-09-21 02:23:00,76.386,76.394,76.385,76.394,138310000.0
2007-09-21 02:24:00,76.43,76.43,76.396,76.401,135200000.0
2007-09-21 02:25:00,76.39,76.391,76.383,76.383,7550000.0
2007-09-21 02:26:00,76.37,76.377,76.368,76.369,99990000.0
2007-09-21 02:27:00,76.386,76.386,76.379,76.379,57450000.0
2007-09-21 02:28:00,76.375,76.375,76.353,76.365,100840000.0
2007-09-21 02:29:00,76.358,76.367,76.358,76.36,52350000.0
2007-09-21 02:30:00,76.394,76.394,76.359,76.359,136240000.0
2007-09-21 02:31:00,76.366,76.372,76.36,76.36,148210000.0
2007-09-21 02:32:00,76.367,76.377,76.367,76.376,138920000.0
2007-09-21 02:33:00,76.415,76.415,76.39,76.39,7130000.0
2007-09-21 02:34:00,76.39,76.407,76.388,76.407,130980000.0
2007-09-21 02:35:00,76.413,76.422,76.402,76.422,141220000.0
2007-09-21 02:36:00,76.456,76.456,76.438,76.455,12990000.0
2007-09-21 02:37:00,76.457,76.464,76.452,76.456,22010000.0
2007-09-21 02:38:00,76.439,76.464,76.439,76.464,131290000.0
2007-09-21 02:39:00,76.505,76.505,76.475,76.48,11860000.0
2007-09-21 02:40:00,76.463,76.484,76.453,76.478,80220000.0
2007-09-21 02:41:00,76.483,76.483,76.461,76.461,97530000.0
2007-09-21 02:42:00,76.48,76.48,76.422,76.434,54620000.0
2007-09-21 02:43:00,76.446,76.456,76.442,76.455,96160000.0
2007-09-21 02:44:00,76.448,76.449,76.428,76.433,50940000.0
2007-09-21 02:45:00,76.473,76.473,76.428,76.428,139750000.0
2007-09-21 02:46:00,76.415,76.417,76.391,76.399,133930000.0
2007-09-21 02:47:00,76.404,76.405,76.392,76.399,138890000.0
2007-09-21 02:48:00,76.402,76.402,76.394,76.394,3240000.0
2007-09-21 02:49:00,76.375,76.389,76.375,76.383,12050000.0
2007-09-21 02:50:00,76.391,76.393,76.374,76.379,132960000.0
2007-09-21 02:51:00,76.43,76.43,76.363,76.367,16150000.0
2007-09-21 02:52:00,76.349,76.375,76.349,76.374,13590000.0
2007-09-21 02:53:00,76.386,76.388,76.381,76.386,50590000.0
2007-09-21 02:54:00,76.411,76.411,76.376,76.376,142830000.0
2007-09-21 02:55:00,76.386,76.389,76.372,76.384,145150000.0
2007-09-21 02:56:00,76.4,76.428,76.4,76.418,144040000.0
2007-09-21 02:57:00,76.448,76.448,76.394,76.394,15050000.0
2007-09-21 02:58:00,76.392,76.407,76.392,76.401,136690000.0
2007-09-21 02:59:00,76.398,76.416,76.398,76.416,139750000.0
2007-09-21 03:00:00,76.428,76.462,76.427,76.445,123040000.0
2007-09-21 03:01:00,76.437,76.46,76.43,76.46,9570000.0
2007-09-21 03:02:00,76.436,76.449,76.422,76.429,135510000.0
2007-09-21 03:03:00,76.452,76.452,76.421,76.421,6420000.0
2007-09-21 03:04:00,76.411,76.411,76.399,76.399,16750000.0
2007-09-21 03:05:00,76.408,76.41,76.406,76.407,103470000.0
2007-09-21 03:06:00,76.442,76.442,76.395,76.395,54110000.0
2007-09-21 03:07:00,76.416,76.422,76.396,76.396,127790000.0
2007-09-21 03:08:00,76.42,76.42,76.383,76.412,138340000.0
2007-09-21 03:09:00,76.421,76.421,76.389,76.392,137960000.0
2007-09-21 03:10:00,76.401,76.401,76.374,76.374,12100000.0
2007-09-21 03:11:00,76.383,76.402,76.356,76.392,148150000.0
2007-09-21 03:12:00,76.404,76.404,76.368,76.392,135630000.0
2007-09-21 03:13:00,76.372,76.373,76.372,76.373,4690000.0
2007-09-21 03:14:00,76.378,76.412,76.378,76.404,141940000.0
2007-09-21 03:15:00,76.409,76.409,76.376,76.392,11820000.0
2007-09-21 03:16:00,76.367,76.377,76.367,76.377,4690000.0
2007-09-21 03:17:00,76.356,76.382,76.351,76.351,134000000.0
2007-09-21 03:18:00,76.381,76.381,76.35,76.35,8490000.0
2007-09-21 03:19:00,76.364,76.389,76.364,76.368,102140000.0
2007-09-21 03:20:00,76.361,76.373,76.36,76.36,54970000.0
2007-09-21 03:21:00,76.386,76.386,76.364,76.378,133750000.0
2007-09-21 03:22:00,76.366,76.392,76.366,76.392,140170000.0
2007-09-21 03:23:00,76.373,76.374,76.361,76.368,129970000.0
2007-09-21 03:24:00,76.396,76.396,76.374,76.392,17080000.0
2007-09-21 03:25:00,76.396,76.417,76.386,76.386,15710000.0
2007-09-21 03:26:00,76.389,76.419,76.382,76.382,126400000.0
2007-09-21 03:27:00,76.402,76.402,76.375,76.375,8270000.0
2007-09-21 03:28:00,76.379,76.379,76.359,76.359,8070000.0
2007-09-21 03:29:00,76.356,76.356,76.349,76.349,130060000.0
2007-09-21 03:30:00,76.376,76.376,76.348,76.35,16570000.0
2007-09-21 03:32:00,76.356,76.38,76.356,76.38,131220000.0
2007-09-21 03:33:00,76.381,76.381,76.346,76.367,146360000.0
2007-09-21 03:34:00,76.338,76.338,76.337,76.337,5440000.0
2007-09-21 03:35:00,76.329,76.342,76.323,76.336,138360000.0
2007-09-21 03:36:00,76.363,76.363,76.338,76.34,16600000.0
2007-09-21 03:37:00,76.365,76.365,76.318,76.318,146310000.0
2007-09-21 03:38:00,76.324,76.335,76.324,76.334,143390000.0
2007-09-21 03:39:00,76.373,76.373,76.328,76.337,134510000.0
2007-09-21 03:40:00,76.344,76.344,76.332,76.332,6230000.0
2007-09-21 03:41:00,76.339,76.362,76.337,76.362,129140000.0
2007-09-21 03:42:00,76.378,76.378,76.333,76.34,15900000.0
2007-09-21 03:43:00,76.341,76.367,76.341,76.345,11550000.0
2007-09-21 03:44:00,76.364,76.382,76.348,76.382,137740000.0
2007-09-21 03:45:00,76.388,76.409,76.378,76.407,21080000.0
2007-09-21 03:46:00,76.366,76.389,76.365,76.389,10750000.0
2007-09-21 03:47:00,76.353,76.39,76.353,76.36,136950000.0
2007-09-21 03:48:00,76.397,76.397,76.361,76.367,12470000.0
2007-09-21 03:49:00,76.376,76.378,76.367,76.371,139010000.0
2007-09-21 03:50:00,76.364,76.373,76.361,76.365,145960000.0
2007-09-21 03:51:00,76.399,76.399,76.362,76.383,125080000.0
2007-09-21 03:52:00,76.352,76.356,76.347,76.353,7130000.0
2007-09-21 03:53:00,76.359,76.389,76.354,76.389,125680000.0
2007-09-21 03:54:00,76.396,76.396,76.392,76.392,5260000.0
2007-09-21 03:55:00,76.347,76.354,76.346,76.354,134090000.0
2007-09-21 03:56:00,76.396,76.397,76.389,76.39,138460000.0
2007-09-21 03:57:00,76.373,76.373,76.356,76.369,9470000.0
2007-09-21 03:58:00,76.363,76.363,76.341,76.341,141830000.0
2007-09-21 03:59:00,76.334,76.378,76.334,76.349,135220000.0
2007-09-21 04:00:00,76.36,76.4,76.352,76.4,18810000.0
2007-09-21 04:01:00,76.391,76.412,76.386,76.386,19370000.0
2007-09-21 04:02:00,76.397,76.427,76.392,76.423,128920000.0
2007-09-21 04:03:00,76.451,76.451,76.427,76.441,137070000.0
2007-09-21 04:04:00,76.435,76.448,76.426,76.433,17250000.0
2007-09-21 04:05:00,76.461,76.461,76.427,76.454,132230000.0
2007-09-21 04:06:00,76.444,76.444,76.409,76.419,10270000.0
2007-09-21 04:07:00,76.407,76.407,76.393,76.393,137410000.0
2007-09-21 04:08:00,76.401,76.405,76.398,76.399,133710000.0
2007-09-21 04:09:00,76.421,76.421,76.392,76.392,136410000.0
2007-09-21 04:10:00,76.39,76.399,76.378,76.39,15960000.0
2007-09-21 04:11:00,76.345,76.36,76.323,76.323,136040000.0
2007-09-21 04:12:00,76.336,76.343,76.32,76.34,15060000.0
2007-09-21 04:13:00,76.309,76.315,76.285,76.287,142450000.0
2007-09-21 04:14:00,76.279,76.313,76.275,76.291,125600000.0
2007-09-21 04:15:00,76.32,76.325,76.307,76.325,11530000.0
2007-09-21 04:16:00,76.312,76.333,76.307,76.311,20630000.0
2007-09-21 04:17:00,76.301,76.316,76.301,76.316,101210000.0
2007-09-21 04:18:00,76.324,76.324,76.294,76.306,56280000.0
2007-09-21 04:19:00,76.318,76.334,76.314,76.314,142730000.0
2007-09-21 04:20:00,76.341,76.341,76.317,76.337,149820000.0
2007-09-21 04:21:00,76.36,76.36,76.325,76.331,135560000.0
2007-09-21 04:22:00,76.322,76.326,76.317,76.317,19990000.0
2007-09-21 04:23:00,76.326,76.326,76.318,76.319,99910000.0
2007-09-21 04:24:00,76.343,76.343,76.317,76.336,61580000.0
2007-09-21 04:25:00,76.32,76.352,76.314,76.314,100030000.0
2007-09-21 04:26:00,76.303,76.331,76.303,76.331,56980000.0
2007-09-21 04:27:00,76.333,76.333,76.315,76.315,130580000.0
2007-09-21 04:28:00,76.309,76.34,76.309,76.319,138100000.0
2007-09-21 04:29:00,76.328,76.36,76.326,76.36,132690000.0
2007-09-21 04:30:00,76.353,76.353,76.328,76.328,6390000.0
2007-09-21 04:31:00,76.306,76.306,76.303,76.303,5440000.0
2007-09-21 04:32:00,76.299,76.321,76.294,76.294,128520000.0
2007-09-21 04:33:00,76.322,76.322,76.299,76.299,8530000.0
2007-09-21 04:34:00,76.304,76.331,76.301,76.331,136200000.0
2007-09-21 04:35:00,76.329,76.338,76.329,76.335,125960000.0
2007-09-21 04:36:00,76.334,76.337,76.331,76.336,14950000.0
2007-09-21 04:37:00,76.308,76.316,76.308,76.316,5300000.0
2007-09-21 04:38:00,76.308,76.331,76.308,76.325,127820000.0
2007-09-21 04:39:00,76.32,76.32,76.295,76.295,9930000.0
2007-09-21 04:40:00,76.322,76.322,76.296,76.296,8080000.0
2007-09-21 04:41:00,76.327,76.329,76.324,76.327,96250000.0
2007-09-21 04:42:00,76.314,76.322,76.286,76.289,52660000.0
2007-09-21 04:43:00,76.303,76.32,76.292,76.298,100990000.0
2007-09-21 04:44:00,76.315,76.355,76.315,76.333,53660000.0
2007-09-21 04:45:00,76.363,76.363,76.328,76.328,143660000.0
2007-09-21 04:46:00,76.346,76.362,76.343,76.362,128320000.0
2007-09-21 04:47:00,76.327,76.338,76.327,76.335,133270000.0
2007-09-21 04:48:00,76.356,76.356,76.323,76.327,13370000.0
2007-09-21 04:49:00,76.317,76.331,76.314,76.322,20460000.0
2007-09-21 04:50:00,76.308,76.31,76.307,76.308,53060000.0
2007-09-21 04:51:00,76.355,76.355,76.326,76.326,136620000.0
2007-09-21 04:52:00,76.331,76.331,76.294,76.325,146460000.0
2007-09-21 04:53:00,76.305,76.33,76.296,76.324,136240000.0
2007-09-21 04:54:00,76.329,76.33,76.299,76.306,15860000.0
2007-09-21 04:55:00,76.278,76.321,76.278,76.283,142380000.0
2007-09-21 04:56:00,76.273,76.285,76.266,76.285,124960000.0
2007-09-21 04:57:00,76.316,76.325,76.287,76.292,140910000.0
2007-09-21 04:58:00,76.296,76.303,76.287,76.303,13980000.0
2007-09-21 04:59:00,76.283,76.333,76.283,76.333,84850000.0
2007-09-21 05:00:00,76.344,76.344,76.298,76.326,55540000.0
2007-09-21 05:01:00,76.293,76.329,76.293,76.312,173940000.0
2007-09-21 05:02:00,76.302,76.332,76.302,76.306,152660000.0
2007-09-21 05:03:00,76.344,76.349,76.341,76.341,132100000.0
2007-09-21 05:05:00,76.298,76.325,76.291,76.291,117240000.0
2007-09-21 05:06:00,76.329,76.329,76.291,76.291,128770000.0
2007-09-21 05:07:00,76.301,76.328,76.301,76.302,81230000.0
2007-09-21 05:08:00,76.323,76.326,76.299,76.324,96940000.0
2007-09-21 05:09:00,76.325,76.33,76.321,76.321,52860000.0
2007-09-21 05:12:00,76.322,76.331,76.306,76.306,136970000.0
2007-09-21 05:14:00,76.298,76.305,76.297,76.304,128490000.0
2007-09-21 05:15:00,76.333,76.333,76.303,76.309,19140000.0
2007-09-21 05:16:00,76.314,76.34,76.313,76.34,14540000.0
2007-09-21 05:17:00,76.317,76.336,76.314,76.32,135910000.0
2007-09-21 05:18:00,76.351,76.351,76.322,76.322,130460000.0
2007-09-21 05:19:00,76.336,76.358,76.325,76.358,9020000.0
2007-09-21 05:20:00,76.347,76.363,76.347,76.349,149250000.0
2007-09-21 05:21:00,76.368,76.368,76.32,76.32,127310000.0
2007-09-21 05:22:00,76.328,76.328,76.321,76.327,14720000.0
2007-09-21 05:23:00,76.341,76.363,76.339,76.343,80700000.0
2007-09-21 05:24:00,76.371,76.371,76.34,76.34,59910000.0
2007-09-21 05:25:00,76.332,76.363,76.332,76.363,169950000.0
2007-09-21 05:26:00,76.347,76.347,76.335,76.335,151470000.0
2007-09-21 05:27:00,76.378,76.378,76.345,76.345,132050000.0
2007-09-21 05:28:00,76.334,76.361,76.334,76.343,112810000.0
2007-09-21 05:29:00,76.343,76.343,76.331,76.336,126220000.0
2007-09-21 05:30:00,76.362,76.377,76.354,76.358,141430000.0
2007-09-21 05:31:00,76.353,76.385,76.353,76.355,77970000.0
2007-09-21 05:32:00,76.358,76.359,76.354,76.357,98030000.0
2007-09-21 05:33:00,76.403,76.403,76.357,76.362,60610000.0
2007-09-21 05:34:00,76.374,76.4,76.355,76.355,98280000.0
2007-09-21 05:35:00,76.355,76.358,76.351,76.356,52980000.0
2007-09-21 05:36:00,76.396,76.401,76.387,76.391,133960000.0
2007-09-21 05:37:00,76.35,76.387,76.344,76.344,143850000.0
2007-09-21 05:38:00,76.344,76.347,76.339,76.339,133820000.0
2007-09-21 05:39:00,76.375,76.375,76.371,76.371,3760000.0
2007-09-21 05:40:00,76.342,76.348,76.336,76.337,126070000.0
2007-09-21 05:41:00,76.344,76.349,76.344,76.348,80800000.0
2007-09-21 05:42:00,76.387,76.387,76.378,76.379,95090000.0
2007-09-21 05:43:00,76.361,76.387,76.361,76.386,55350000.0
2007-09-21 05:44:00,76.351,76.357,76.351,76.356,97970000.0
2007-09-21 05:45:00,76.381,76.381,76.353,76.353,52900000.0
2007-09-21 05:46:00,76.361,76.393,76.361,76.368,131220000.0
2007-09-21 05:47:00,76.357,76.365,76.357,76.358,142290000.0
2007-09-21 05:48:00,76.393,76.393,76.365,76.367,118940000.0
2007-09-21 05:49:00,76.365,76.392,76.365,76.392,7320000.0
2007-09-21 05:51:00,76.399,76.399,76.379,76.379,124700000.0
2007-09-21 05:52:00,76.38,76.384,76.371,76.382,121340000.0
2007-09-21 05:53:00,76.409,76.409,76.375,76.398,75860000.0
2007-09-21 05:54:00,76.405,76.406,76.398,76.399,93180000.0
2007-09-21 05:55:00,76.404,76.404,76.391,76.391,58500000.0
2007-09-21 05:56:00,76.382,76.392,76.374,76.379,101210000.0
2007-09-21 05:57:00,76.425,76.425,76.372,76.372,46510000.0
2007-09-21 05:58:00,76.379,76.388,76.365,76.388,138880000.0
2007-09-21 05:59:00,76.356,76.38,76.336,76.349,149740000.0
2007-09-21 06:00:00,76.363,76.363,76.326,76.344,124400000.0
2007-09-21 06:01:00,76.361,76.367,76.351,76.367,15580000.0
2007-09-21 06:02:00,76.352,76.367,76.352,76.367,123830000.0
2007-09-21 06:03:00,76.365,76.366,76.338,76.366,107380000.0
2007-09-21 06:04:00,76.345,76.345,76.324,76.34,142190000.0
2007-09-21 06:05:00,76.332,76.341,76.301,76.31,145870000.0
2007-09-21 06:06:00,76.34,76.34,76.302,76.302,72770000.0
2007-09-21 06:07:00,76.29,76.304,76.289,76.289,156220000.0
2007-09-21 06:08:00,76.299,76.307,76.291,76.307,134510000.0
2007-09-21 06:09:00,76.336,76.34,76.316,76.329,82590000.0
2007-09-21 06:11:00,76.323,76.34,76.323,76.327,166390000.0
2007-09-21 06:12:00,76.355,76.355,76.325,76.342,157120000.0
2007-09-21 06:13:00,76.335,76.347,76.335,76.347,129440000.0
2007-09-21 06:14:00,76.327,76.331,76.327,76.328,106500000.0
2007-09-21 06:15:00,76.358,76.36,76.322,76.322,125110000.0
2007-09-21 06:16:00,76.341,76.345,76.327,76.327,132020000.0
2007-09-21 06:17:00,76.338,76.361,76.338,76.348,81410000.0
2007-09-21 06:18:00,76.4,76.4,76.356,76.369,87740000.0
2007-09-21 06:19:00,76.385,76.385,76.371,76.371,53120000.0
2007-09-21 06:20:00,76.342,76.346,76.332,76.345,98450000.0
2007-09-21 06:21:00,76.357,76.365,76.351,76.351,53590000.0
2007-09-21 06:22:00,76.321,76.333,76.32,76.323,131250000.0
2007-09-21 06:23:00,76.315,76.318,76.312,76.316,144300000.0
2007-09-21 06:24:00,76.344,76.344,76.331,76.331,129840000.0
2007-09-21 06:25:00,76.365,76.365,76.365,76.365,1130000.0
2007-09-21 06:26:00,76.366,76.382,76.354,76.37,56070000.0
2007-09-21 06:27:00,76.391,76.391,76.338,76.338,138310000.0
2007-09-21 06:28:00,76.322,76.334,76.309,76.334,140240000.0
2007-09-21 06:29:00,76.316,76.317,76.308,76.315,139110000.0
2007-09-21 06:30:00,76.345,76.356,76.325,76.325,26330000.0
2007-09-21 06:31:00,76.355,76.355,76.329,76.329,93400000.0
2007-09-21 06:32:00,76.324,76.364,76.324,76.364,53110000.0
2007-09-21 06:33:00,76.365,76.365,76.33,76.357,131910000.0
2007-09-21 06:34:00,76.338,76.363,76.338,76.363,150080000.0
2007-09-21 06:35:00,76.373,76.375,76.361,76.375,130920000.0
2007-09-21 06:36:00,76.373,76.373,76.348,76.348,10400000.0
2007-09-21 06:37:00,76.364,76.382,76.359,76.374,15960000.0
2007-09-21 06:38:00,76.361,76.382,76.361,76.382,125130000.0
2007-09-21 06:39:00,76.391,76.391,76.373,76.373,9390000.0
2007-09-21 06:40:00,76.359,76.388,76.359,76.386,143620000.0
2007-09-21 06:41:00,76.369,76.392,76.369,76.392,129310000.0
2007-09-21 06:42:00,76.385,76.385,76.358,76.361,14120000.0
2007-09-21 06:43:00,76.36,76.385,76.36,76.373,11270000.0
2007-09-21 06:44:00,76.356,76.36,76.356,76.357,136010000.0
2007-09-21 06:45:00,76.387,76.387,76.371,76.371,8310000.0
2007-09-21 06:46:00,76.361,76.394,76.361,76.394,57010000.0
2007-09-21 06:47:00,76.36,76.36,76.356,76.357,106880000.0
2007-09-21 06:48:00,76.414,76.414,76.363,76.365,49230000.0
2007-09-21 06:49:00,76.378,76.391,76.368,76.368,128540000.0
2007-09-21 06:50:00,76.357,76.365,76.355,76.365,137980000.0
2007-09-21 06:51:00,76.387,76.387,76.342,76.342,125850000.0
2007-09-21 06:52:00,76.354,76.376,76.336,76.336,16700000.0
2007-09-21 06:53:00,76.341,76.363,76.326,76.338,152610000.0
2007-09-21 06:54:00,76.369,76.369,76.321,76.323,131960000.0
2007-09-21 06:55:00,76.332,76.341,76.315,76.319,105030000.0
2007-09-21 06:56:00,76.337,76.337,76.31,76.31,119500000.0
2007-09-21 06:57:00,76.359,76.359,76.304,76.304,136420000.0
2007-09-21 06:58:00,76.286,76.3,76.286,76.291,75450000.0
2007-09-21 06:59:00,76.303,76.33,76.303,76.309,97260000.0
2007-09-21 07:00:00,76.342,76.342,76.305,76.305,56700000.0
2007-09-21 07:01:00,76.311,76.322,76.288,76.29,107330000.0
2007-09-21 07:02:00,76.296,76.296,76.264,76.272,51490000.0
2007-09-21 07:03:00,76.303,76.303,76.268,76.274,136070000.0
2007-09-21 07:04:00,76.263,76.283,76.243,76.275,142550000.0
2007-09-21 07:05:00,76.246,76.269,76.244,76.257,130810000.0
2007-09-21 07:06:00,76.273,76.298,76.268,76.298,18400000.0
2007-09-21 07:07:00,76.284,76.284,76.277,76.277,9280000.0
2007-09-21 07:09:00,76.313,76.313,76.28,76.28,126410000.0
2007-09-21 07:10:00,76.26,76.289,76.26,76.289,11500000.0
2007-09-21 07:11:00,76.273,76.273,76.26,76.26,140940000.0
2007-09-21 07:12:00,76.292,76.292,76.256,76.256,129270000.0
2007-09-21 07:13:00,76.253,76.253,76.252,76.252,5670000.0
2007-09-21 07:14:00,76.239,76.263,76.239,76.263,130360000.0
2007-09-21 07:15:00,76.267,76.267,76.253,76.256,12760000.0
2007-09-21 07:16:00,76.269,76.299,76.268,76.274,127650000.0
2007-09-21 07:18:00,76.313,76.314,76.298,76.298,140570000.0
2007-09-21 07:19:00,76.31,76.31,76.292,76.296,11160000.0
2007-09-21 07:20:00,76.338,76.339,76.334,76.337,101780000.0
2007-09-21 07:21:00,76.334,76.334,76.322,76.334,59340000.0
2007-09-21 07:22:00,76.311,76.312,76.292,76.292,101550000.0
2007-09-21 07:23:00,76.295,76.295,76.289,76.289,54350000.0
2007-09-21 07:24:00,76.342,76.342,76.289,76.289,135800000.0
2007-09-21 07:26:00,76.295,76.297,76.292,76.297,132040000.0
2007-09-21 07:27:00,76.33,76.33,76.312,76.312,10000000.0
2007-09-21 07:28:00,76.315,76.317,76.311,76.311,98220000.0
2007-09-21 07:29:00,76.301,76.31,76.298,76.305,131120000.0
2007-09-21 07:30:00,76.344,76.344,76.3,76.325,137960000.0
2007-09-21 07:31:00,76.306,76.327,76.291,76.323,74430000.0
2007-09-21 07:32:00,76.301,76.325,76.292,76.292,91610000.0
2007-09-21 07:33:00,76.335,76.335,76.311,76.311,50390000.0
2007-09-21 07:34:00,76.325,76.325,76.312,76.324,99050000.0
2007-09-21 07:35:00,76.301,76.331,76.294,76.302,51130000.0
2007-09-21 07:36:00,76.328,76.328,76.298,76.326,130530000.0
2007-09-21 07:37:00,76.291,76.324,76.291,76.291,132020000.0
2007-09-21 07:38:00,76.295,76.297,76.287,76.287,129850000.0
2007-09-21 07:39:00,76.318,76.318,76.298,76.298,6380000.0
2007-09-21 07:40:00,76.277,76.297,76.258,76.258,54790000.0
2007-09-21 07:41:00,76.28,76.283,76.221,76.221,99950000.0
2007-09-21 07:42:00,76.24,76.24,76.185,76.208,54710000.0
2007-09-21 07:43:00,76.243,76.243,76.198,76.198,135820000.0
2007-09-21 07:44:00,76.208,76.215,76.198,76.208,131960000.0
2007-09-21 07:45:00,76.237,76.237,76.175,76.175,128800000.0
2007-09-21 07:46:00,76.189,76.223,76.189,76.223,8110000.0
2007-09-21 07:47:00,76.22,76.234,76.22,76.234,73250000.0
2007-09-21 07:48:00,76.245,76.245,76.222,76.222,160100000.0
2007-09-21 07:49:00,76.237,76.238,76.222,76.238,139190000.0
2007-09-21 07:50:00,76.21,76.239,76.21,76.239,72230000.0
2007-09-21 07:51:00,76.236,76.245,76.213,76.213,54920000.0
2007-09-21 07:52:00,76.22,76.226,76.219,76.226,170540000.0
2007-09-21 07:53:00,76.246,76.272,76.246,76.272,152530000.0
2007-09-21 07:54:00,76.284,76.297,76.254,76.297,121270000.0
2007-09-21 07:55:00,76.277,76.299,76.269,76.282,102880000.0
2007-09-21 07:56:00,76.267,76.295,76.255,76.295,113680000.0
2007-09-21 07:57:00,76.299,76.299,76.266,76.267,142400000.0
2007-09-21 07:59:00,76.281,76.326,76.276,76.313,87160000.0
2007-09-21 08:00:00,76.324,76.324,76.303,76.303,50080000.0
2007-09-21 08:01:00,76.295,76.332,76.295,76.332,93020000.0
2007-09-21 08:02:00,76.324,76.408,76.324,76.408,46290000.0
2007-09-21 08:03:00,76.411,76.411,76.364,76.389,121330000.0
2007-09-21 08:04:00,76.354,76.37,76.332,76.357,127440000.0
2007-09-21 08:05:00,76.338,76.359,76.323,76.323,124460000.0
2007-09-21 08:06:00,76.352,76.354,76.332,76.354,11170000.0
2007-09-21 08:07:00,76.325,76.353,76.315,76.32,125060000.0
2007-09-21 08:08:00,76.34,76.381,76.328,76.381,97590000.0
2007-09-21 08:09:00,76.333,76.347,76.309,76.347,108070000.0
2007-09-21 08:10:00,76.314,76.332,76.307,76.323,129000000.0
2007-09-21 08:11:00,76.306,76.333,76.302,76.333,76770000.0
2007-09-21 08:12:00,76.344,76.344,76.316,76.344,85840000.0
2007-09-21 08:13:00,76.331,76.343,76.309,76.343,54720000.0
2007-09-21 08:14:00,76.321,76.358,76.313,76.313,96000000.0
2007-09-21 08:15:00,76.372,76.372,76.317,76.347,52280000.0
2007-09-21 08:16:00,76.313,76.358,76.313,76.317,122250000.0
2007-09-21 08:17:00,76.308,76.347,76.308,76.321,137740000.0
2007-09-21 08:18:00,76.347,76.347,76.299,76.307,115310000.0
2007-09-21 08:19:00,76.336,76.336,76.308,76.308,5670000.0
2007-09-21 08:20:00,76.292,76.296,76.29,76.29,74560000.0
2007-09-21 08:21:00,76.358,76.358,76.278,76.288,122270000.0
2007-09-21 08:22:00,76.301,76.301,76.255,76.255,112130000.0
2007-09-21 08:23:00,76.241,76.262,76.235,76.249,100520000.0
2007-09-21 08:24:00,76.28,76.299,76.25,76.299,137340000.0
2007-09-21 08:25:00,76.295,76.295,76.258,76.275,125110000.0
2007-09-21 08:26:00,76.261,76.3,76.261,76.3,66270000.0
2007-09-21 08:27:00,76.314,76.314,76.258,76.261,146330000.0
2007-09-21 08:28:00,76.248,76.275,76.237,76.275,129410000.0
2007-09-21 08:29:00,76.241,76.267,76.225,76.225,72730000.0
2007-09-21 08:30:00,76.231,76.258,76.231,76.24,48750000.0
2007-09-21 08:31:00,76.229,76.254,76.22,76.22,156050000.0
2007-09-21 08:32:00,76.231,76.275,76.218,76.23,139200000.0
2007-09-21 08:33:00,76.244,76.265,76.22,76.229,114320000.0
2007-09-21 08:34:00,76.261,76.261,76.234,76.243,96060000.0
2007-09-21 08:35:00,76.251,76.262,76.226,76.242,117110000.0
2007-09-21 08:36:00,76.232,76.232,76.18,76.207,124350000.0
2007-09-21 08:37:00,76.181,76.225,76.17,76.191,69110000.0
2007-09-21 08:38:00,76.199,76.22,76.188,76.198,92820000.0
2007-09-21 08:39:00,76.227,76.24,76.196,76.201,50810000.0
2007-09-21 08:40:00,76.187,76.202,76.177,76.177,87970000.0
2007-09-21 08:41:00,76.173,76.204,76.173,76.204,50790000.0
2007-09-21 08:42:00,76.21,76.248,76.181,76.203,127640000.0
2007-09-21 08:43:00,76.225,76.256,76.205,76.239,129320000.0
2007-09-21 08:44:00,76.211,76.245,76.202,76.203,122840000.0
2007-09-21 08:45:00,76.196,76.21,76.196,76.198,10410000.0
2007-09-21 08:46:00,76.205,76.215,76.181,76.187,118230000.0
2007-09-21 08:47:00,76.212,76.22,76.182,76.207,130740000.0
2007-09-21 08:48:00,76.183,76.213,76.174,76.192,19530000.0
2007-09-21 08:49:00,76.175,76.195,76.17,76.174,20970000.0
2007-09-21 08:50:00,76.183,76.212,76.182,76.182,45150000.0
2007-09-21 08:51:00,76.215,76.215,76.168,76.168,118410000.0
2007-09-21 08:52:00,76.19,76.195,76.172,76.172,139670000.0
2007-09-21 08:53:00,76.174,76.178,76.168,76.168,127500000.0
2007-09-21 08:54:00,76.208,76.218,76.188,76.205,19540000.0
2007-09-21 08:55:00,76.198,76.22,76.198,76.218,14740000.0
2007-09-21 08:56:00,76.24,76.241,76.211,76.241,120470000.0
2007-09-21 08:57:00,76.242,76.301,76.242,76.261,124870000.0
2007-09-21 08:58:00,76.276,76.284,76.264,76.264,15770000.0
2007-09-21 08:59:00,76.256,76.283,76.25,76.283,81500000.0
2007-09-21 09:00:00,76.29,76.29,76.257,76.278,89590000.0
2007-09-21 09:01:00,76.3,76.322,76.288,76.322,55720000.0
2007-09-21 09:02:00,76.292,76.313,76.286,76.313,94460000.0
2007-09-21 09:03:00,76.306,76.306,76.3,76.3,45660000.0
2007-09-21 09:04:00,76.293,76.301,76.265,76.265,123370000.0
2007-09-21 09:05:00,76.273,76.294,76.243,76.243,121040000.0
2007-09-21 09:06:00,76.275,76.275,76.203,76.203,121670000.0
2007-09-21 09:07:00,76.207,76.24,76.207,76.229,8650000.0
2007-09-21 09:08:00,76.198,76.209,76.192,76.199,121820000.0
2007-09-21 09:09:00,76.234,76.268,76.196,76.241,124720000.0
2007-09-21 09:10:00,76.272,76.272,76.24,76.261,20690000.0
2007-09-21 09:11:00,76.289,76.289,76.241,76.241,119610000.0
2007-09-21 09:12:00,76.278,76.286,76.266,76.286,18210000.0
2007-09-21 09:13:00,76.274,76.283,76.265,76.269,14880000.0
2007-09-21 09:14:00,76.301,76.301,76.263,76.263,117910000.0
2007-09-21 09:15:00,76.288,76.299,76.271,76.277,22950000.0
2007-09-21 09:16:00,76.298,76.317,76.298,76.317,7920000.0
2007-09-21 09:17:00,76.331,76.331,76.282,76.282,118050000.0
2007-09-21 09:18:00,76.315,76.315,76.311,76.311,8110000.0
2007-09-21 09:19:00,76.283,76.32,76.283,76.32,125250000.0
2007-09-21 09:20:00,76.287,76.301,76.281,76.281,121770000.0
2007-09-21 09:21:00,76.311,76.319,76.277,76.305,115760000.0
2007-09-21 09:22:00,76.271,76.3,76.271,76.287,9020000.0
2007-09-21 09:23:00,76.297,76.335,76.285,76.307,99860000.0
2007-09-21 09:24:00,76.319,76.34,76.291,76.311,50340000.0
2007-09-21 09:25:00,76.338,76.342,76.333,76.333,119200000.0
2007-09-21 09:26:00,76.294,76.298,76.292,76.297,127110000.0
2007-09-21 09:27:00,76.331,76.34,76.306,76.309,129410000.0
2007-09-21 09:28:00,76.341,76.341,76.319,76.333,16900000.0
2007-09-21 09:29:00,76.322,76.338,76.318,76.319,98430000.0
2007-09-21 09:30:00,76.352,76.352,76.309,76.311,49710000.0
2007-09-21 09:31:00,76.298,76.303,76.293,76.294,122240000.0
2007-09-21 09:32:00,76.293,76.356,76.293,76.315,127220000.0
2007-09-21 09:33:00,76.36,76.36,76.322,76.322,122090000.0
2007-09-21 09:34:00,76.327,76.359,76.323,76.359,15970000.0
2007-09-21 09:35:00,76.328,76.342,76.325,76.342,108170000.0
2007-09-21 09:36:00,76.343,76.343,76.307,76.307,122580000.0
2007-09-21 09:37:00,76.315,76.335,76.304,76.335,130770000.0
2007-09-21 09:38:00,76.321,76.342,76.321,76.323,65360000.0
2007-09-21 09:39:00,76.342,76.342,76.32,76.32,140260000.0
2007-09-21 09:40:00,76.331,76.358,76.326,76.333,119920000.0
2007-09-21 09:41:00,76.344,76.39,76.341,76.39,73080000.0
2007-09-21 09:42:00,76.402,76.423,76.386,76.423,47600000.0
2007-09-21 09:43:00,76.399,76.428,76.396,76.418,156270000.0
2007-09-21 09:44:00,76.409,76.424,76.405,76.423,140560000.0
2007-09-21 09:45:00,76.43,76.43,76.4,76.401,121090000.0
2007-09-21 09:46:00,76.41,76.44,76.41,76.412,100480000.0
2007-09-21 09:47:00,76.426,76.426,76.399,76.399,113610000.0
2007-09-21 09:48:00,76.431,76.448,76.412,76.428,123140000.0
2007-09-21 09:49:00,76.415,76.435,76.402,76.418,72170000.0
2007-09-21 09:50:00,76.426,76.438,76.405,76.427,85610000.0
2007-09-21 09:51:00,76.466,76.466,76.422,76.422,52590000.0
2007-09-21 09:52:00,76.445,76.485,76.44,76.44,94240000.0
2007-09-21 09:53:00,76.426,76.449,76.417,76.417,46450000.0
2007-09-21 09:54:00,76.429,76.429,76.385,76.387,122430000.0
2007-09-21 09:55:00,76.419,76.419,76.385,76.385,119930000.0
2007-09-21 09:56:00,76.382,76.392,76.367,76.392,125920000.0
2007-09-21 09:57:00,76.358,76.394,76.352,76.352,15250000.0
2007-09-21 09:58:00,76.353,76.376,76.347,76.376,127330000.0
2007-09-21 09:59:00,76.368,76.391,76.364,76.364,135700000.0
2007-09-21 10:00:00,76.382,76.388,76.351,76.354,110360000.0
2007-09-21 10:01:00,76.356,76.372,76.342,76.36,17360000.0
2007-09-21 10:02:00,76.369,76.387,76.358,76.361,91740000.0
2007-09-21 10:03:00,76.378,76.383,76.346,76.383,53630000.0
2007-09-21 10:04:00,76.38,76.384,76.36,76.379,126420000.0
2007-09-21 10:05:00,76.388,76.388,76.358,76.385,125270000.0
2007-09-21 10:06:00,76.349,76.381,76.348,76.348,114020000.0
2007-09-21 10:07:00,76.342,76.361,76.336,76.336,14690000.0
2007-09-21 10:08:00,76.335,76.337,76.324,76.337,123380000.0
2007-09-21 10:09:00,76.38,76.38,76.323,76.323,115880000.0
2007-09-21 10:10:00,76.309,76.309,76.309,76.309,3390000.0
2007-09-21 10:11:00,76.301,76.32,76.29,76.309,115260000.0
2007-09-21 10:12:00,76.315,76.319,76.271,76.279,77370000.0
2007-09-21 10:13:00,76.269,76.298,76.259,76.271,75990000.0
2007-09-21 10:14:00,76.279,76.293,76.265,76.269,132080000.0
2007-09-21 10:15:00,76.297,76.299,76.281,76.281,103000000.0
2007-09-21 10:16:00,76.286,76.288,76.279,76.279,94020000.0
2007-09-21 10:17:00,76.271,76.298,76.269,76.269,85540000.0
2007-09-21 10:18:00,76.277,76.301,76.276,76.277,69180000.0
2007-09-21 10:19:00,76.268,76.3,76.268,76.269,99900000.0
2007-09-21 10:20:00,76.263,76.301,76.263,76.277,74680000.0
2007-09-21 10:21:00,76.309,76.322,76.289,76.322,116050000.0
2007-09-21 10:22:00,76.295,76.324,76.295,76.297,108340000.0
2007-09-21 10:23:00,76.324,76.324,76.288,76.295,117760000.0
2007-09-21 10:24:00,76.333,76.333,76.304,76.327,64980000.0
2007-09-21 10:25:00,76.311,76.334,76.311,76.334,60040000.0
2007-09-21 10:26:00,76.327,76.38,76.327,76.369,101610000.0
2007-09-21 10:27:00,76.393,76.393,76.352,76.365,137930000.0
2007-09-21 10:28:00,76.376,76.386,76.373,76.385,121650000.0
2007-09-21 10:29:00,76.414,76.419,76.387,76.407,96790000.0
2007-09-21 10:30:00,76.432,76.448,76.392,76.427,83650000.0
2007-09-21 10:31:00,76.45,76.511,76.45,76.452,106430000.0
2007-09-21 10:32:00,76.459,76.476,76.436,76.463,119520000.0
2007-09-21 10:33:00,76.436,76.475,76.413,76.456,97630000.0
2007-09-21 10:34:00,76.46,76.46,76.426,76.435,62730000.0
2007-09-21 10:35:00,76.425,76.452,76.425,76.437,27230000.0
2007-09-21 10:36:00,76.466,76.466,76.426,76.426,60200000.0
2007-09-21 10:37:00,76.435,76.439,76.432,76.437,94520000.0
2007-09-21 10:38:00,76.434,76.473,76.434,76.445,75460000.0
2007-09-21 10:39:00,76.468,76.489,76.445,76.445,78370000.0
2007-09-21 10:40:00,76.454,76.489,76.454,76.47,99440000.0
2007-09-21 10:41:00,76.471,76.584,76.463,76.524,70350000.0
2007-09-21 10:42:00,76.557,76.576,76.536,76.562,80410000.0
2007-09-21 10:43:00,76.58,76.632,76.58,76.591,97500000.0
2007-09-21 10:44:00,76.589,76.589,76.538,76.538,69300000.0
2007-09-21 10:45:00,76.524,76.566,76.524,76.543,106170000.0
2007-09-21 10:46:00,76.551,76.551,76.512,76.512,75300000.0
2007-09-21 10:47:00,76.521,76.546,76.516,76.519,36940000.0
2007-09-21 10:48:00,76.549,76.549,76.518,76.527,76980000.0
2007-09-21 10:49:00,76.54,76.54,76.491,76.507,68320000.0
2007-09-21 10:50:00,76.498,76.508,76.474,76.474,81010000.0
2007-09-21 10:51:00,76.511,76.511,76.478,76.481,58920000.0
2007-09-21 10:52:00,76.496,76.519,76.496,76.506,76960000.0
2007-09-21 10:53:00,76.552,76.575,76.514,76.514,124680000.0
2007-09-21 10:54:00,76.541,76.541,76.492,76.492,117570000.0
2007-09-21 10:55:00,76.505,76.544,76.505,76.544,60500000.0
2007-09-21 10:56:00,76.505,76.522,76.504,76.509,107010000.0
2007-09-21 10:57:00,76.54,76.54,76.495,76.495,91740000.0
2007-09-21 10:58:00,76.514,76.514,76.486,76.49,106060000.0
2007-09-21 10:59:00,76.506,76.522,76.487,76.522,29360000.0
2007-09-21 11:00:00,76.537,76.537,76.488,76.512,44450000.0
2007-09-21 11:01:00,76.529,76.539,76.498,76.521,43550000.0
2007-09-21 11:02:00,76.494,76.494,76.486,76.491,15060000.0
2007-09-21 11:03:00,76.503,76.53,76.499,76.501,60440000.0
2007-09-21 11:04:00,76.513,76.55,76.513,76.538,46880000.0
2007-09-21 11:05:00,76.564,76.571,76.537,76.548,53480000.0
2007-09-21 11:06:00,76.573,76.577,76.527,76.57,106280000.0
2007-09-21 11:07:00,76.551,76.595,76.535,76.553,74110000.0
2007-09-21 11:08:00,76.56,76.581,76.556,76.563,49400000.0
2007-09-21 11:09:00,76.582,76.582,76.555,76.568,51310000.0
2007-09-21 11:10:00,76.559,76.566,76.559,76.565,54090000.0
2007-09-21 11:11:00,76.561,76.58,76.548,76.559,84700000.0
2007-09-21 11:12:00,76.595,76.595,76.565,76.586,104700000.0
2007-09-21 11:13:00,76.559,76.565,76.554,76.557,104710000.0
2007-09-21 11:14:00,76.549,76.576,76.541,76.547,162930000.0
2007-09-21 11:15:00,76.574,76.579,76.56,76.565,50440000.0
2007-09-21 11:16:00,76.594,76.601,76.579,76.579,73550000.0
2007-09-21 11:17:00,76.612,76.612,76.573,76.599,39080000.0
2007-09-21 11:18:00,76.605,76.616,76.579,76.586,36370000.0
2007-09-21 11:19:00,76.602,76.628,76.595,76.6,40800000.0
2007-09-21 11:20:00,76.582,76.589,76.567,76.57,27460000.0
2007-09-21 11:21:00,76.599,76.605,76.584,76.589,21290000.0
2007-09-21 11:22:00,76.595,76.595,76.572,76.588,70210000.0
2007-09-21 11:23:00,76.58,76.586,76.579,76.58,38810000.0
2007-09-21 11:24:00,76.618,76.618,76.576,76.576,69500000.0
2007-09-21 11:25:00,76.588,76.594,76.583,76.583,32800000.0
2007-09-21 11:26:00,76.612,76.612,76.571,76.588,72200000.0
2007-09-21 11:27:00,76.604,76.604,76.562,76.562,37450000.0
2007-09-21 11:28:00,76.553,76.581,76.553,76.56,81110000.0
2007-09-21 11:29:00,76.57,76.602,76.57,76.571,95100000.0
2007-09-21 11:30:00,76.598,76.631,76.57,76.615,53070000.0
2007-09-21 11:31:00,76.603,76.604,76.598,76.598,46720000.0
2007-09-21 11:32:00,76.609,76.61,76.587,76.596,20160000.0
2007-09-21 11:33:00,76.622,76.622,76.597,76.602,42970000.0
2007-09-21 11:34:00,76.589,76.613,76.577,76.613,78670000.0
2007-09-21 11:35:00,76.604,76.612,76.583,76.589,72450000.0
2007-09-21 11:36:00,76.62,76.639,76.563,76.604,42940000.0
2007-09-21 11:37:00,76.619,76.644,76.599,76.628,102670000.0
2007-09-21 11:38:00,76.609,76.64,76.607,76.613,80140000.0
2007-09-21 11:39:00,76.635,76.637,76.61,76.61,49360000.0
2007-09-21 11:40:00,76.599,76.615,76.576,76.615,44960000.0
2007-09-21 11:41:00,76.57,76.606,76.516,76.516,34180000.0
2007-09-21 11:42:00,76.537,76.571,76.523,76.524,98690000.0
2007-09-21 11:43:00,76.531,76.544,76.523,76.523,107680000.0
2007-09-21 11:44:00,76.524,76.526,76.514,76.514,74860000.0
2007-09-21 11:45:00,76.559,76.559,76.512,76.512,74160000.0
2007-09-21 11:46:00,76.519,76.548,76.518,76.522,59550000.0
2007-09-21 11:47:00,76.51,76.531,76.503,76.531,98380000.0
2007-09-21 11:48:00,76.554,76.554,76.505,76.517,83990000.0
2007-09-21 11:49:00,76.511,76.544,76.504,76.526,91050000.0
2007-09-21 11:50:00,76.522,76.535,76.519,76.519,72080000.0
2007-09-21 11:51:00,76.562,76.562,76.53,76.556,141550000.0
2007-09-21 11:52:00,76.547,76.547,76.539,76.539,108860000.0
2007-09-21 11:53:00,76.512,76.54,76.506,76.518,105450000.0
2007-09-21 11:54:00,76.551,76.551,76.501,76.501,111730000.0
2007-09-21 11:55:00,76.511,76.539,76.504,76.539,78240000.0
2007-09-21 11:56:00,76.503,76.519,76.503,76.508,91310000.0
2007-09-21 11:57:00,76.536,76.541,76.506,76.528,99140000.0
2007-09-21 11:58:00,76.518,76.544,76.515,76.526,63670000.0
2007-09-21 11:59:00,76.517,76.549,76.489,76.489,98800000.0
2007-09-21 12:00:00,76.505,76.517,76.486,76.492,79900000.0
2007-09-21 12:01:00,76.502,76.539,76.497,76.535,97080000.0
2007-09-21 12:02:00,76.523,76.561,76.523,76.561,82150000.0
2007-09-21 12:03:00,76.562,76.562,76.527,76.539,81230000.0
2007-09-21 12:04:00,76.576,76.581,76.552,76.552,104720000.0
2007-09-21 12:05:00,76.542,76.572,76.542,76.56,78550000.0
2007-09-21 12:06:00,76.569,76.575,76.562,76.575,116220000.0
2007-09-21 12:07:00,76.559,76.612,76.559,76.612,75560000.0
2007-09-21 12:08:00,76.606,76.667,76.599,76.648,141590000.0
2007-09-21 12:09:00,76.647,76.678,76.63,76.651,101770000.0
2007-09-21 12:10:00,76.665,76.698,76.659,76.66,96000000.0
2007-09-21 12:11:00,76.672,76.7,76.666,76.678,88320000.0
2007-09-21 12:12:00,76.697,76.702,76.664,76.694,102600000.0
2007-09-21 12:13:00,76.671,76.691,76.665,76.67,93500000.0
2007-09-21 12:14:00,76.663,76.698,76.663,76.681,27280000.0
2007-09-21 12:15:00,76.714,76.714,76.661,76.679,57440000.0
2007-09-21 12:16:00,76.712,76.712,76.668,76.668,74610000.0
2007-09-21 12:17:00,76.655,76.685,76.627,76.634,69280000.0
2007-09-21 12:18:00,76.638,76.664,76.627,76.648,126510000.0
2007-09-21 12:19:00,76.622,76.65,76.616,76.628,132860000.0
2007-09-21 12:20:00,76.616,76.644,76.616,76.644,47210000.0
2007-09-21 12:21:00,76.64,76.64,76.6,76.6,70210000.0
2007-09-21 12:22:00,76.635,76.635,76.615,76.626,78950000.0
2007-09-21 12:23:00,76.622,76.66,76.622,76.65,95390000.0
2007-09-21 12:24:00,76.647,76.647,76.624,76.624,48470000.0
2007-09-21 12:25:00,76.611,76.626,76.611,76.626,81150000.0
2007-09-21 12:26:00,76.656,76.659,76.636,76.649,47260000.0
2007-09-21 12:27:00,76.668,76.692,76.638,76.652,86470000.0
2007-09-21 12:28:00,76.66,76.682,76.66,76.682,84100000.0
2007-09-21 12:29:00,76.672,76.7,76.65,76.662,50470000.0
2007-09-21 12:30:00,76.68,76.68,76.647,76.679,57060000.0
2007-09-21 12:31:00,76.651,76.674,76.651,76.66,71330000.0
2007-09-21 12:32:00,76.683,76.683,76.652,76.671,50170000.0
2007-09-21 12:33:00,76.683,76.683,76.662,76.662,50610000.0
2007-09-21 12:34:00,76.662,76.664,76.651,76.651,92790000.0
2007-09-21 12:35:00,76.673,76.68,76.642,76.666,99670000.0
2007-09-21 12:36:00,76.671,76.671,76.628,76.628,165260000.0
2007-09-21 12:37:00,76.632,76.663,76.627,76.628,83970000.0
2007-09-21 12:39:00,76.676,76.676,76.643,76.643,35170000.0
2007-09-21 12:40:00,76.624,76.635,76.597,76.623,34960000.0
2007-09-21 12:41:00,76.602,76.628,76.595,76.595,45440000.0
2007-09-21 12:42:00,76.643,76.643,76.612,76.623,111870000.0
2007-09-21 12:43:00,76.629,76.629,76.598,76.627,96690000.0
2007-09-21 12:44:00,76.623,76.638,76.604,76.629,35260000.0
2007-09-21 12:45:00,76.633,76.633,76.603,76.603,46590000.0
2007-09-21 12:46:00,76.605,76.605,76.599,76.599,13040000.0
2007-09-21 12:47:00,76.609,76.609,76.607,76.608,60610000.0
2007-09-21 12:48:00,76.643,76.643,76.603,76.603,51030000.0
2007-09-21 12:49:00,76.596,76.651,76.596,76.651,86240000.0
2007-09-21 12:50:00,76.652,76.681,76.646,76.658,155390000.0
2007-09-21 12:51:00,76.682,76.682,76.645,76.659,59540000.0
2007-09-21 12:52:00,76.646,76.663,76.633,76.633,116270000.0
2007-09-21 12:53:00,76.633,76.639,76.6,76.621,108880000.0
2007-09-21 12:54:00,76.631,76.631,76.588,76.608,85670000.0
2007-09-21 12:55:00,76.594,76.614,76.594,76.614,75620000.0
2007-09-21 12:56:00,76.594,76.594,76.586,76.586,43260000.0
2007-09-21 12:57:00,76.619,76.625,76.591,76.625,34040000.0
2007-09-21 12:58:00,76.589,76.622,76.569,76.598,51540000.0
2007-09-21 12:59:00,76.574,76.619,76.574,76.611,32590000.0
2007-09-21 13:00:00,76.633,76.633,76.595,76.595,31640000.0
2007-09-21 13:01:00,76.595,76.596,76.59,76.59,39440000.0
2007-09-21 13:03:00,76.615,76.617,76.608,76.61,108430000.0
2007-09-21 13:04:00,76.604,76.604,76.573,76.573,76980000.0
2007-09-21 13:05:00,76.579,76.582,76.572,76.572,77030000.0
2007-09-21 13:06:00,76.613,76.613,76.576,76.607,81510000.0
2007-09-21 13:07:00,76.613,76.613,76.573,76.603,135390000.0
2007-09-21 13:08:00,76.598,76.62,76.596,76.62,142970000.0
2007-09-21 13:09:00,76.623,76.623,76.596,76.607,134640000.0
2007-09-21 13:10:00,76.579,76.587,76.578,76.58,105570000.0
2007-09-21 13:11:00,76.572,76.603,76.572,76.582,64630000.0
2007-09-21 13:12:00,76.602,76.602,76.549,76.563,88550000.0
2007-09-21 13:13:00,76.574,76.591,76.566,76.588,75010000.0
2007-09-21 13:14:00,76.575,76.575,76.555,76.561,68380000.0
2007-09-21 13:15:00,76.575,76.584,76.545,76.584,76090000.0
2007-09-21 13:16:00,76.545,76.58,76.545,76.58,60320000.0
2007-09-21 13:17:00,76.542,76.562,76.54,76.54,51290000.0
2007-09-21 13:18:00,76.574,76.579,76.541,76.542,57720000.0
2007-09-21 13:19:00,76.529,76.562,76.526,76.562,113840000.0
2007-09-21 13:20:00,76.545,76.545,76.539,76.539,104560000.0
2007-09-21 13:21:00,76.562,76.562,76.534,76.534,104500000.0
2007-09-21 13:22:00,76.54,76.573,76.539,76.55,77910000.0
2007-09-21 13:23:00,76.543,76.574,76.543,76.574,73570000.0
2007-09-21 13:24:00,76.574,76.574,76.542,76.545,75780000.0
2007-09-21 13:25:00,76.539,76.556,76.539,76.556,61740000.0
2007-09-21 13:27:00,76.578,76.591,76.572,76.572,99880000.0
2007-09-21 13:28:00,76.578,76.591,76.569,76.591,69310000.0
2007-09-21 13:29:00,76.579,76.599,76.566,76.578,65700000.0
2007-09-21 13:30:00,76.602,76.602,76.566,76.57,69670000.0
2007-09-21 13:31:00,76.573,76.573,76.56,76.56,75830000.0
2007-09-21 13:32:00,76.572,76.572,76.547,76.555,78660000.0
2007-09-21 13:33:00,76.581,76.581,76.567,76.572,42320000.0
2007-09-21 13:35:00,76.578,76.594,76.565,76.594,91570000.0
2007-09-21 13:36:00,76.611,76.639,76.598,76.637,102250000.0
2007-09-21 13:37:00,76.644,76.644,76.624,76.628,88440000.0
2007-09-21 13:38:00,76.664,76.664,76.618,76.637,49630000.0
2007-09-21 13:39:00,76.635,76.635,76.595,76.601,100570000.0
2007-09-21 13:40:00,76.612,76.643,76.612,76.635,67120000.0
2007-09-21 13:41:00,76.622,76.657,76.618,76.648,58170000.0
2007-09-21 13:42:00,76.635,76.652,76.627,76.632,39290000.0
2007-09-21 13:43:00,76.621,76.634,76.621,76.629,37280000.0
2007-09-21 13:44:00,76.621,76.643,76.606,76.643,53980000.0
2007-09-21 13:45:00,76.65,76.65,76.613,76.613,87480000.0
2007-09-21 13:46:00,76.632,76.632,76.592,76.592,66530000.0
2007-09-21 13:47:00,76.57,76.585,76.57,76.585,121250000.0
2007-09-21 13:48:00,76.597,76.603,76.561,76.561,66340000.0
2007-09-21 13:49:00,76.567,76.594,76.567,76.594,106110000.0
2007-09-21 13:50:00,76.591,76.597,76.59,76.597,107870000.0
2007-09-21 13:51:00,76.6,76.6,76.559,76.588,94160000.0
2007-09-21 13:53:00,76.547,76.562,76.542,76.548,120420000.0
2007-09-21 13:54:00,76.59,76.59,76.52,76.559,63780000.0
2007-09-21 13:55:00,76.516,76.566,76.516,76.564,131270000.0
2007-09-21 13:56:00,76.555,76.573,76.544,76.573,115150000.0
2007-09-21 13:57:00,76.58,76.58,76.545,76.567,66890000.0
2007-09-21 13:58:00,76.551,76.573,76.545,76.564,42420000.0
2007-09-21 13:59:00,76.548,76.573,76.546,76.564,140090000.0
2007-09-21 14:00:00,76.551,76.58,76.548,76.565,129340000.0
2007-09-21 14:01:00,76.596,76.62,76.591,76.596,111700000.0
2007-09-21 14:02:00,76.622,76.622,76.593,76.593,85030000.0
2007-09-21 14:03:00,76.619,76.619,76.589,76.597,110170000.0
2007-09-21 14:04:00,76.613,76.674,76.61,76.674,116370000.0
2007-09-21 14:05:00,76.646,76.668,76.632,76.634,71480000.0
2007-09-21 14:06:00,76.652,76.652,76.632,76.639,80480000.0
2007-09-21 14:08:00,76.654,76.668,76.644,76.657,82910000.0
2007-09-21 14:09:00,76.674,76.674,76.633,76.656,44070000.0
2007-09-21 14:10:00,76.674,76.697,76.674,76.691,116580000.0
2007-09-21 14:11:00,76.678,76.699,76.676,76.677,123460000.0
2007-09-21 14:12:00,76.703,76.703,76.677,76.679,114390000.0
2007-09-21 14:13:00,76.685,76.685,76.677,76.681,9770000.0
2007-09-21 14:15:00,76.718,76.729,76.693,76.71,97890000.0
2007-09-21 14:16:00,76.702,76.733,76.695,76.708,75630000.0
2007-09-21 14:17:00,76.711,76.711,76.682,76.69,72630000.0
2007-09-21 14:18:00,76.713,76.713,76.673,76.673,73190000.0
2007-09-21 14:19:00,76.695,76.701,76.666,76.701,80760000.0
2007-09-21 14:20:00,76.687,76.698,76.674,76.698,81170000.0
2007-09-21 14:21:00,76.697,76.698,76.69,76.69,40660000.0
2007-09-21 14:22:00,76.66,76.72,76.66,76.72,80230000.0
2007-09-21 14:23:00,76.716,76.721,76.677,76.684,88960000.0
2007-09-21 14:24:00,76.705,76.705,76.659,76.684,108490000.0
2007-09-21 14:25:00,76.673,76.711,76.665,76.669,91530000.0
2007-09-21 14:26:00,76.663,76.692,76.662,76.662,50740000.0
2007-09-21 14:27:00,76.694,76.694,76.637,76.677,90190000.0
2007-09-21 14:28:00,76.662,76.668,76.627,76.646,64140000.0
2007-09-21 14:29:00,76.642,76.673,76.636,76.642,58950000.0
2007-09-21 14:30:00,76.65,76.669,76.628,76.628,33960000.0
2007-09-21 14:31:00,76.638,76.664,76.632,76.664,37570000.0
2007-09-21 14:32:00,76.651,76.683,76.645,76.645,57930000.0
2007-09-21 14:33:00,76.678,76.681,76.655,76.659,95990000.0
2007-09-21 14:34:00,76.65,76.69,76.65,76.675,68910000.0
2007-09-21 14:35:00,76.67,76.685,76.662,76.67,133130000.0
2007-09-21 14:36:00,76.712,76.727,76.684,76.701,63350000.0
2007-09-21 14:37:00,76.712,76.745,76.712,76.722,109140000.0
2007-09-21 14:38:00,76.735,76.767,76.719,76.755,112570000.0
2007-09-21 14:39:00,76.783,76.8,76.761,76.791,99810000.0
2007-09-21 14:40:00,76.761,76.791,76.752,76.77,124610000.0
2007-09-21 14:41:00,76.739,76.747,76.724,76.739,131300000.0
2007-09-21 14:42:00,76.769,76.769,76.736,76.764,62550000.0
2007-09-21 14:43:00,76.757,76.798,76.757,76.789,134060000.0
2007-09-21 14:45:00,76.794,76.819,76.777,76.819,69480000.0
2007-09-21 14:46:00,76.787,76.829,76.787,76.801,41000000.0
2007-09-21 14:47:00,76.823,76.832,76.798,76.832,142180000.0
2007-09-21 14:48:00,76.827,76.846,76.805,76.809,123560000.0
2007-09-21 14:49:00,76.819,76.852,76.819,76.827,117530000.0
2007-09-21 14:50:00,76.868,76.882,76.85,76.86,88820000.0
2007-09-21 14:51:00,76.897,76.897,76.83,76.83,103210000.0
2007-09-21 14:52:00,76.816,76.849,76.816,76.817,119900000.0
2007-09-21 14:53:00,76.807,76.846,76.807,76.815,74100000.0
2007-09-21 14:54:00,76.82,76.845,76.819,76.844,79500000.0
2007-09-21 14:55:00,76.853,76.853,76.83,76.83,47460000.0
2007-09-21 14:56:00,76.845,76.88,76.845,76.867,88590000.0
2007-09-21 14:57:00,76.872,76.872,76.837,76.841,43030000.0
2007-09-21 14:58:00,76.832,76.873,76.832,76.842,114010000.0
2007-09-21 14:59:00,76.855,76.878,76.843,76.86,111710000.0
2007-09-21 15:00:00,76.881,76.881,76.847,76.881,111350000.0
2007-09-21 15:01:00,76.879,76.895,76.873,76.873,10370000.0
2007-09-21 15:02:00,76.866,76.903,76.866,76.889,106790000.0
2007-09-21 15:03:00,76.905,76.905,76.871,76.873,72060000.0
2007-09-21 15:04:00,76.9,76.904,76.865,76.904,126210000.0
2007-09-21 15:05:00,76.877,76.892,76.848,76.869,93870000.0
2007-09-21 15:06:00,76.861,76.867,76.802,76.804,86650000.0
2007-09-21 15:07:00,76.816,76.857,76.807,76.815,81180000.0
2007-09-21 15:08:00,76.821,76.879,76.821,76.857,103720000.0
2007-09-21 15:09:00,76.881,76.881,76.807,76.807,81790000.0
2007-09-21 15:10:00,76.808,76.826,76.801,76.823,21650000.0
2007-09-21 15:11:00,76.788,76.811,76.787,76.792,48070000.0
2007-09-21 15:12:00,76.814,76.814,76.785,76.789,60550000.0
2007-09-21 15:13:00,76.796,76.798,76.791,76.791,58790000.0
2007-09-21 15:14:00,76.797,76.811,76.785,76.805,109260000.0
2007-09-21 15:15:00,76.811,76.817,76.778,76.78,128310000.0
2007-09-21 15:16:00,76.769,76.791,76.759,76.771,54070000.0
2007-09-21 15:17:00,76.76,76.765,76.76,76.765,58740000.0
2007-09-21 15:18:00,76.793,76.793,76.754,76.783,72520000.0
2007-09-21 15:19:00,76.747,76.766,76.722,76.722,92480000.0
2007-09-21 15:20:00,76.743,76.743,76.698,76.698,46300000.0
2007-09-21 15:21:00,76.728,76.744,76.704,76.734,77670000.0
2007-09-21 15:22:00,76.718,76.759,76.718,76.734,36550000.0
2007-09-21 15:23:00,76.756,76.762,76.728,76.737,86100000.0
2007-09-21 15:24:00,76.77,76.775,76.739,76.775,75740000.0
2007-09-21 15:25:00,76.734,76.753,76.716,76.738,51160000.0
2007-09-21 15:26:00,76.714,76.714,76.704,76.71,50710000.0
2007-09-21 15:27:00,76.74,76.74,76.689,76.695,62190000.0
2007-09-21 15:28:00,76.714,76.722,76.685,76.722,48360000.0
2007-09-21 15:29:00,76.742,76.755,76.715,76.736,43480000.0
2007-09-21 15:30:00,76.704,76.76,76.7,76.76,90910000.0
2007-09-21 15:31:00,76.73,76.757,76.717,76.722,82690000.0
2007-09-21 15:32:00,76.747,76.752,76.723,76.723,154600000.0
2007-09-21 15:33:00,76.748,76.762,76.727,76.73,79980000.0
2007-09-21 15:34:00,76.756,76.76,76.713,76.713,87750000.0
2007-09-21 15:35:00,76.72,76.748,76.715,76.744,37160000.0
2007-09-21 15:36:00,76.749,76.751,76.718,76.751,38670000.0
2007-09-21 15:37:00,76.74,76.76,76.735,76.75,49110000.0
2007-09-21 15:38:00,76.765,76.765,76.734,76.75,113450000.0
2007-09-21 15:39:00,76.77,76.77,76.721,76.746,92010000.0
2007-09-21 15:40:00,76.73,76.759,76.722,76.733,42150000.0
2007-09-21 15:41:00,76.752,76.757,76.711,76.737,49880000.0
2007-09-21 15:42:00,76.733,76.733,76.692,76.692,12620000.0
2007-09-21 15:43:00,76.698,76.722,76.685,76.685,58230000.0
2007-09-21 15:44:00,76.672,76.701,76.672,76.679,51630000.0
2007-09-21 15:45:00,76.717,76.717,76.67,76.671,87280000.0
2007-09-21 15:46:00,76.688,76.688,76.648,76.651,151630000.0
2007-09-21 15:47:00,76.644,76.679,76.64,76.644,58830000.0
2007-09-21 15:48:00,76.673,76.673,76.633,76.633,116390000.0
2007-09-21 15:49:00,76.622,76.672,76.622,76.658,107240000.0
2007-09-21 15:50:00,76.674,76.674,76.647,76.649,89070000.0
2007-09-21 15:51:00,76.684,76.687,76.649,76.666,77860000.0
2007-09-21 15:52:00,76.677,76.706,76.673,76.686,45810000.0
2007-09-21 15:53:00,76.701,76.731,76.701,76.712,29330000.0
2007-09-21 15:54:00,76.745,76.745,76.713,76.713,50790000.0
2007-09-21 15:55:00,76.723,76.741,76.72,76.722,27830000.0
2007-09-21 15:56:00,76.708,76.727,76.69,76.727,30710000.0
2007-09-21 15:57:00,76.743,76.743,76.715,76.733,37770000.0
2007-09-21 15:58:00,76.729,76.743,76.722,76.737,68730000.0
2007-09-21 15:59:00,76.706,76.735,76.695,76.735,101500000.0
2007-09-21 16:00:00,76.719,76.735,76.684,76.684,74620000.0
2007-09-21 16:01:00,76.689,76.708,76.673,76.69,73710000.0
2007-09-21 16:02:00,76.696,76.698,76.664,76.664,85010000.0
2007-09-21 16:03:00,76.696,76.696,76.66,76.668,133860000.0
2007-09-21 16:04:00,76.664,76.699,76.661,76.679,143140000.0
2007-09-21 16:05:00,76.694,76.708,76.657,76.661,138230000.0
2007-09-21 16:06:00,76.651,76.685,76.65,76.663,116270000.0
2007-09-21 16:07:00,76.67,76.689,76.656,76.676,63750000.0
2007-09-21 16:08:00,76.677,76.728,76.67,76.69,87580000.0
2007-09-21 16:09:00,76.712,76.712,76.672,76.68,75980000.0
2007-09-21 16:10:00,76.672,76.697,76.653,76.653,78250000.0
2007-09-21 16:11:00,76.674,76.674,76.648,76.651,77430000.0
2007-09-21 16:12:00,76.686,76.698,76.665,76.672,64020000.0
2007-09-21 16:13:00,76.683,76.709,76.676,76.698,50920000.0
2007-09-21 16:14:00,76.717,76.769,76.717,76.725,57090000.0
2007-09-21 16:15:00,76.752,76.752,76.712,76.732,117790000.0
2007-09-21 16:16:00,76.718,76.75,76.695,76.725,98980000.0
2007-09-21 16:17:00,76.709,76.739,76.705,76.712,109370000.0
2007-09-21 16:18:00,76.722,76.749,76.716,76.729,76680000.0
2007-09-21 16:19:00,76.723,76.744,76.712,76.738,66750000.0
2007-09-21 16:20:00,76.704,76.731,76.704,76.714,72630000.0
2007-09-21 16:21:00,76.742,76.742,76.707,76.712,59590000.0
2007-09-21 16:22:00,76.7,76.73,76.7,76.709,49280000.0
2007-09-21 16:23:00,76.704,76.732,76.704,76.732,91070000.0
2007-09-21 16:24:00,76.733,76.74,76.708,76.733,73740000.0
2007-09-21 16:25:00,76.745,76.753,76.735,76.738,76020000.0
2007-09-21 16:26:00,76.76,76.76,76.714,76.714,67390000.0
2007-09-21 16:27:00,76.742,76.742,76.695,76.71,77330000.0
2007-09-21 16:28:00,76.701,76.728,76.696,76.704,74280000.0
2007-09-21 16:29:00,76.72,76.731,76.704,76.719,37080000.0
2007-09-21 16:30:00,76.728,76.728,76.701,76.71,74120000.0
2007-09-21 16:31:00,76.73,76.752,76.716,76.726,79220000.0
2007-09-21 16:32:00,76.708,76.721,76.703,76.703,109680000.0
2007-09-21 16:33:00,76.724,76.724,76.71,76.71,86140000.0
2007-09-21 16:34:00,76.701,76.722,76.698,76.703,51280000.0
2007-09-21 16:35:00,76.692,76.709,76.687,76.707,90350000.0
2007-09-21 16:36:00,76.734,76.734,76.701,76.701,65930000.0
2007-09-21 16:37:00,76.707,76.707,76.699,76.706,64300000.0
2007-09-21 16:38:00,76.721,76.743,76.714,76.743,36240000.0
2007-09-21 16:39:00,76.752,76.752,76.716,76.723,41900000.0
2007-09-21 16:40:00,76.734,76.745,76.713,76.745,49700000.0
2007-09-21 16:41:00,76.711,76.739,76.711,76.72,94350000.0
2007-09-21 16:42:00,76.743,76.744,76.717,76.727,66740000.0
2007-09-21 16:43:00,76.735,76.737,76.729,76.729,113180000.0
2007-09-21 16:45:00,76.741,76.741,76.702,76.711,105410000.0
2007-09-21 16:46:00,76.716,76.716,76.692,76.707,106230000.0
2007-09-21 16:47:00,76.698,76.719,76.681,76.681,85070000.0
2007-09-21 16:48:00,76.702,76.702,76.677,76.7,117450000.0
2007-09-21 16:49:00,76.67,76.7,76.67,76.682,123420000.0
2007-09-21 16:50:00,76.689,76.698,76.675,76.688,57590000.0
2007-09-21 16:51:00,76.714,76.714,76.667,76.67,129060000.0
2007-09-21 16:52:00,76.663,76.67,76.661,76.661,105460000.0
2007-09-21 16:53:00,76.67,76.695,76.668,76.675,69960000.0
2007-09-21 16:54:00,76.696,76.696,76.667,76.67,42990000.0
2007-09-21 16:56:00,76.659,76.68,76.645,76.68,133060000.0
2007-09-21 16:57:00,76.677,76.677,76.655,76.676,119030000.0
2007-09-21 16:58:00,76.66,76.66,76.589,76.589,83140000.0
2007-09-21 16:59:00,76.598,76.63,76.581,76.599,101360000.0
2007-09-21 17:00:00,76.635,76.674,76.615,76.642,111080000.0
2007-09-21 17:01:00,76.656,76.673,76.654,76.658,67570000.0
2007-09-21 17:02:00,76.668,76.693,76.654,76.693,88120000.0
2007-09-21 17:03:00,76.7,76.7,76.662,76.696,47180000.0
2007-09-21 17:04:00,76.682,76.694,76.682,76.694,87080000.0
2007-09-21 17:05:00,76.663,76.692,76.663,76.67,43870000.0
2007-09-21 17:06:00,76.691,76.693,76.666,76.674,112350000.0
2007-09-21 17:07:00,76.68,76.68,76.651,76.651,118650000.0
2007-09-21 17:08:00,76.658,76.683,76.647,76.682,111850000.0
2007-09-21 17:09:00,76.682,76.682,76.659,76.673,9050000.0
2007-09-21 17:10:00,76.681,76.685,76.647,76.685,39910000.0
2007-09-21 17:11:00,76.679,76.687,76.679,76.68,47400000.0
2007-09-21 17:12:00,76.676,76.676,76.653,76.658,15240000.0
2007-09-21 17:13:00,76.655,76.688,76.655,76.666,58410000.0
2007-09-21 17:14:00,76.663,76.691,76.663,76.685,53640000.0
2007-09-21 17:15:00,76.701,76.701,76.661,76.661,85370000.0
2007-09-21 17:16:00,76.673,76.693,76.673,76.693,152530000.0
2007-09-21 17:18:00,76.704,76.704,76.675,76.681,125670000.0
2007-09-21 17:19:00,76.694,76.723,76.679,76.723,112920000.0
2007-09-21 17:20:00,76.702,76.742,76.702,76.718,81570000.0
2007-09-21 17:21:00,76.744,76.744,76.716,76.742,86560000.0
2007-09-21 17:22:00,76.735,76.735,76.728,76.728,48630000.0
2007-09-21 17:23:00,76.702,76.73,76.702,76.71,33080000.0
2007-09-21 17:24:00,76.735,76.735,76.699,76.708,55450000.0
2007-09-21 17:25:00,76.701,76.706,76.701,76.702,28670000.0
2007-09-21 17:26:00,76.716,76.761,76.706,76.761,30820000.0
2007-09-21 17:27:00,76.756,76.762,76.726,76.731,38440000.0
2007-09-21 17:28:00,76.753,76.795,76.753,76.795,63930000.0
2007-09-21 17:29:00,76.759,76.782,76.759,76.779,105200000.0
2007-09-21 17:30:00,76.78,76.78,76.738,76.768,78630000.0
2007-09-21 17:31:00,76.753,76.757,76.724,76.724,79920000.0
2007-09-21 17:32:00,76.713,76.749,76.713,76.715,85190000.0
2007-09-21 17:33:00,76.746,76.746,76.703,76.703,138740000.0
2007-09-21 17:34:00,76.712,76.737,76.709,76.728,140690000.0
2007-09-21 17:35:00,76.752,76.767,76.743,76.767,152580000.0
2007-09-21 17:36:00,76.769,76.769,76.746,76.75,123250000.0
2007-09-21 17:37:00,76.759,76.781,76.757,76.767,58140000.0
2007-09-21 17:38:00,76.758,76.783,76.758,76.761,90490000.0
2007-09-21 17:39:00,76.786,76.79,76.755,76.77,83280000.0
2007-09-21 17:40:00,76.775,76.792,76.754,76.792,74110000.0
2007-09-21 17:41:00,76.763,76.793,76.762,76.762,76020000.0
2007-09-21 17:42:00,76.805,76.805,76.766,76.77,64810000.0
2007-09-21 17:43:00,76.777,76.777,76.769,76.769,47570000.0
2007-09-21 17:44:00,76.759,76.759,76.757,76.758,60560000.0
2007-09-21 17:45:00,76.79,76.79,76.749,76.774,113420000.0
2007-09-21 17:46:00,76.731,76.735,76.731,76.735,110200000.0
2007-09-21 17:47:00,76.747,76.755,76.741,76.748,116490000.0
2007-09-21 17:48:00,76.786,76.786,76.78,76.78,79320000.0
2007-09-21 17:49:00,76.757,76.757,76.75,76.75,67490000.0
2007-09-21 17:50:00,76.755,76.756,76.748,76.748,74330000.0
2007-09-21 17:51:00,76.781,76.781,76.723,76.756,65340000.0
2007-09-21 17:52:00,76.751,76.764,76.734,76.753,50180000.0
2007-09-21 17:53:00,76.744,76.765,76.744,76.765,98770000.0
2007-09-21 17:54:00,76.773,76.773,76.725,76.746,70470000.0
2007-09-21 17:55:00,76.73,76.773,76.73,76.751,75120000.0
2007-09-21 17:56:00,76.741,76.763,76.736,76.763,74290000.0
2007-09-21 17:57:00,76.753,76.759,76.707,76.731,79450000.0
2007-09-21 17:58:00,76.732,76.761,76.727,76.748,80010000.0
2007-09-21 17:59:00,76.709,76.73,76.709,76.721,42610000.0
2007-09-21 18:00:00,76.75,76.77,76.74,76.74,74030000.0
2007-09-21 18:01:00,76.773,76.773,76.738,76.75,89800000.0
2007-09-21 18:02:00,76.771,76.771,76.725,76.746,107930000.0
2007-09-21 18:03:00,76.748,76.748,76.701,76.711,90660000.0
2007-09-21 18:04:00,76.681,76.715,76.681,76.715,46210000.0
2007-09-21 18:05:00,76.702,76.726,76.702,76.726,96140000.0
2007-09-21 18:06:00,76.723,76.733,76.708,76.719,68090000.0
2007-09-21 18:07:00,76.714,76.741,76.714,76.721,58730000.0
2007-09-21 18:08:00,76.743,76.754,76.728,76.747,36510000.0
2007-09-21 18:09:00,76.755,76.758,76.719,76.753,37600000.0
2007-09-21 18:10:00,76.739,76.76,76.726,76.738,54570000.0
2007-09-21 18:11:00,76.712,76.748,76.712,76.72,86400000.0
2007-09-21 18:12:00,76.75,76.75,76.716,76.721,59830000.0
2007-09-21 18:13:00,76.731,76.754,76.731,76.732,118830000.0
2007-09-21 18:14:00,76.74,76.76,76.732,76.732,62540000.0
2007-09-21 18:15:00,76.762,76.762,76.735,76.735,109710000.0
2007-09-21 18:17:00,76.723,76.745,76.723,76.727,92420000.0
2007-09-21 18:18:00,76.754,76.754,76.736,76.736,121510000.0
2007-09-21 18:19:00,76.73,76.737,76.728,76.728,130290000.0
2007-09-21 18:20:00,76.737,76.739,76.736,76.738,61300000.0
2007-09-21 18:21:00,76.774,76.774,76.735,76.758,135830000.0
2007-09-21 18:24:00,76.753,76.753,76.719,76.734,47990000.0
2007-09-21 18:26:00,76.731,76.74,76.731,76.734,130110000.0
2007-09-21 18:27:00,76.743,76.749,76.74,76.74,118590000.0
2007-09-21 18:28:00,76.724,76.724,76.705,76.705,92700000.0
2007-09-21 18:29:00,76.691,76.718,76.691,76.703,115980000.0
2007-09-21 18:30:00,76.73,76.734,76.7,76.7,121600000.0
2007-09-21 18:31:00,76.689,76.715,76.689,76.715,79470000.0
2007-09-21 18:32:00,76.726,76.727,76.717,76.725,83550000.0
2007-09-21 18:33:00,76.734,76.736,76.722,76.722,51080000.0
2007-09-21 18:34:00,76.693,76.697,76.692,76.695,82030000.0
2007-09-21 18:35:00,76.695,76.723,76.695,76.723,51110000.0
2007-09-21 18:36:00,76.732,76.732,76.688,76.705,120970000.0
2007-09-21 18:37:00,76.711,76.711,76.682,76.701,130160000.0
2007-09-21 18:38:00,76.668,76.688,76.652,76.652,126900000.0
2007-09-21 18:39:00,76.681,76.687,76.667,76.673,16710000.0
2007-09-21 18:40:00,76.677,76.699,76.664,76.689,116790000.0
2007-09-21 18:42:00,76.691,76.691,76.664,76.678,134790000.0
2007-09-21 18:43:00,76.695,76.695,76.69,76.69,6200000.0
2007-09-21 18:44:00,76.699,76.711,76.667,76.711,126560000.0
2007-09-21 18:45:00,76.712,76.715,76.703,76.715,80570000.0
2007-09-21 18:46:00,76.673,76.694,76.664,76.664,53320000.0
2007-09-21 18:48:00,76.674,76.691,76.674,76.683,150650000.0
2007-09-21 18:49:00,76.674,76.682,76.674,76.678,135880000.0
2007-09-21 18:50:00,76.713,76.713,76.694,76.698,107150000.0
2007-09-21 18:51:00,76.722,76.724,76.702,76.708,122320000.0
2007-09-21 18:52:00,76.693,76.705,76.681,76.695,132590000.0
2007-09-21 18:54:00,76.708,76.708,76.662,76.675,98600000.0
2007-09-21 18:55:00,76.659,76.668,76.659,76.667,50260000.0
2007-09-21 18:56:00,76.698,76.698,76.653,76.653,92770000.0
2007-09-21 18:57:00,76.675,76.675,76.647,76.652,52550000.0
2007-09-21 18:58:00,76.657,76.66,76.648,76.652,128640000.0
2007-09-21 18:59:00,76.639,76.668,76.639,76.658,130140000.0
2007-09-21 19:00:00,76.666,76.68,76.652,76.667,121540000.0
2007-09-21 19:01:00,76.688,76.688,76.688,76.688,3800000.0
2007-09-21 19:02:00,76.668,76.668,76.661,76.667,78940000.0
2007-09-21 19:03:00,76.679,76.693,76.679,76.686,82830000.0
2007-09-21 19:05:00,76.66,76.665,76.66,76.665,53020000.0
2007-09-21 19:06:00,76.697,76.697,76.69,76.69,102930000.0
2007-09-21 19:07:00,76.68,76.694,76.68,76.694,72020000.0
2007-09-21 19:08:00,76.671,76.692,76.665,76.692,76130000.0
2007-09-21 19:09:00,76.704,76.704,76.671,76.671,63620000.0
2007-09-21 19:10:00,76.659,76.66,76.657,76.658,77280000.0
2007-09-21 19:12:00,76.711,76.711,76.654,76.677,45140000.0
2007-09-21 19:15:00,76.697,76.698,76.689,76.69,97780000.0
2007-09-21 19:17:00,76.638,76.64,76.638,76.639,52670000.0
2007-09-21 19:18:00,76.674,76.674,76.636,76.666,88800000.0
2007-09-21 19:19:00,76.65,76.662,76.649,76.649,69010000.0
2007-09-21 19:20:00,76.67,76.67,76.666,76.668,63280000.0
2007-09-21 19:21:00,76.665,76.674,76.647,76.674,37120000.0
2007-09-21 19:22:00,76.657,76.657,76.651,76.652,37430000.0
2007-09-21 19:24:00,76.685,76.691,76.661,76.691,94510000.0
2007-09-21 19:25:00,76.647,76.671,76.647,76.65,72990000.0
2007-09-21 19:27:00,76.687,76.687,76.68,76.68,64260000.0
2007-09-21 19:28:00,76.664,76.685,76.659,76.679,113770000.0
2007-09-21 19:29:00,76.696,76.696,76.664,76.664,113190000.0
2007-09-21 19:30:00,76.699,76.699,76.688,76.688,91520000.0
2007-09-21 19:31:00,76.685,76.689,76.669,76.669,122810000.0
2007-09-21 19:33:00,76.69,76.69,76.662,76.662,62260000.0
2007-09-21 19:34:00,76.683,76.686,76.658,76.686,125620000.0
2007-09-21 19:35:00,76.694,76.694,76.675,76.675,117790000.0
2007-09-21 19:36:00,76.713,76.713,76.668,76.689,65580000.0
2007-09-21 19:37:00,76.653,76.674,76.653,76.674,39560000.0
2007-09-21 19:39:00,76.684,76.693,76.661,76.675,133910000.0
2007-09-21 19:40:00,76.652,76.66,76.649,76.65,112520000.0
2007-09-21 19:42:00,76.68,76.68,76.648,76.648,116430000.0
2007-09-21 19:45:00,76.67,76.67,76.633,76.658,82130000.0
2007-09-21 19:46:00,76.641,76.668,76.635,76.666,49740000.0
2007-09-21 19:47:00,76.638,76.674,76.638,76.648,80350000.0
2007-09-21 19:48:00,76.675,76.675,76.636,76.636,46680000.0
2007-09-21 19:49:00,76.658,76.666,76.636,76.651,115640000.0
2007-09-21 19:50:00,76.642,76.661,76.642,76.657,120360000.0
2007-09-21 19:51:00,76.654,76.654,76.633,76.633,108360000.0
2007-09-21 19:52:00,76.634,76.638,76.634,76.638,2630000.0
2007-09-21 19:53:00,76.625,76.641,76.625,76.641,85330000.0
2007-09-21 19:54:00,76.641,76.655,76.622,76.655,54250000.0
2007-09-21 19:55:00,76.625,76.646,76.625,76.646,76170000.0
2007-09-21 19:56:00,76.632,76.632,76.588,76.593,61910000.0
2007-09-21 19:57:00,76.616,76.616,76.591,76.591,92930000.0
2007-09-21 19:58:00,76.599,76.602,76.592,76.597,117050000.0
2007-09-21 19:59:00,76.59,76.621,76.59,76.615,109890000.0
2007-09-21 20:00:00,76.619,76.623,76.613,76.613,89540000.0
2007-09-21 20:01:00,76.579,76.582,76.579,76.582,70210000.0
2007-09-21 20:02:00,76.572,76.601,76.57,76.587,108460000.0
2007-09-21 20:03:00,76.609,76.609,76.598,76.608,119530000.0
2007-09-21 20:04:00,76.597,76.615,76.589,76.615,10700000.0
2007-09-21 20:05:00,76.604,76.611,76.592,76.592,113920000.0
2007-09-21 20:06:00,76.606,76.606,76.578,76.584,10140000.0
2007-09-21 20:07:00,76.576,76.583,76.576,76.583,29190000.0
2007-09-21 20:08:00,76.614,76.618,76.613,76.615,31640000.0
2007-09-21 20:09:00,76.615,76.615,76.605,76.605,93650000.0
2007-09-21 20:10:00,76.605,76.632,76.6,76.632,114850000.0
2007-09-21 20:11:00,76.601,76.632,76.601,76.632,72800000.0
2007-09-21 20:12:00,76.643,76.643,76.606,76.611,95830000.0
2007-09-21 20:13:00,76.599,76.632,76.599,76.632,121430000.0
2007-09-21 20:14:00,76.615,76.615,76.584,76.605,86970000.0
2007-09-21 20:15:00,76.61,76.625,76.6,76.624,95790000.0
2007-09-21 20:16:00,76.619,76.624,76.618,76.622,85330000.0
2007-09-21 20:17:00,76.584,76.614,76.584,76.614,70560000.0
2007-09-21 20:18:00,76.612,76.612,76.559,76.559,89510000.0
2007-09-21 20:19:00,76.58,76.58,76.558,76.562,11280000.0
2007-09-21 20:20:00,76.533,76.58,76.528,76.58,52210000.0
2007-09-21 20:21:00,76.576,76.586,76.566,76.577,119930000.0
2007-09-21 20:23:00,76.553,76.577,76.553,76.567,115500000.0
2007-09-21 20:24:00,76.579,76.579,76.545,76.549,13040000.0
2007-09-21 20:25:00,76.538,76.548,76.536,76.545,108690000.0
2007-09-21 20:26:00,76.577,76.579,76.576,76.577,42700000.0
2007-09-21 20:27:00,76.572,76.572,76.569,76.569,5640000.0
2007-09-21 20:28:00,76.555,76.556,76.549,76.556,11080000.0
2007-09-21 20:29:00,76.583,76.583,76.554,76.554,62530000.0
2007-09-21 20:30:00,76.585,76.585,76.557,76.584,89620000.0
2007-09-21 20:31:00,76.57,76.591,76.564,76.569,56110000.0
2007-09-21 20:32:00,76.561,76.593,76.561,76.577,42990000.0
2007-09-21 20:33:00,76.59,76.59,76.559,76.559,102890000.0
2007-09-21 20:34:00,76.586,76.59,76.557,76.557,16230000.0
2007-09-21 20:35:00,76.572,76.583,76.554,76.576,78970000.0
2007-09-21 20:36:00,76.576,76.576,76.559,76.571,16460000.0
2007-09-21 20:37:00,76.569,76.573,76.547,76.573,12480000.0
2007-09-21 20:38:00,76.567,76.57,76.565,76.568,63610000.0
2007-09-21 20:39:00,76.577,76.577,76.528,76.55,112790000.0
2007-09-21 20:40:00,76.548,76.548,76.539,76.539,3190000.0
2007-09-21 20:41:00,76.538,76.54,76.534,76.539,99100000.0
2007-09-21 20:42:00,76.553,76.553,76.538,76.538,10260000.0
2007-09-21 20:43:00,76.526,76.534,76.523,76.534,8860000.0
2007-09-21 20:44:00,76.5,76.519,76.492,76.498,57220000.0
2007-09-21 20:45:00,76.521,76.532,76.492,76.532,104560000.0
2007-09-21 20:46:00,76.505,76.553,76.505,76.553,66500000.0
2007-09-21 20:47:00,76.533,76.584,76.533,76.584,60270000.0
2007-09-21 20:48:00,76.602,76.602,76.554,76.562,47700000.0
2007-09-21 20:49:00,76.573,76.582,76.573,76.582,5670000.0
2007-09-21 20:50:00,76.561,76.562,76.546,76.557,129100000.0
2007-09-21 20:51:00,76.604,76.613,76.579,76.613,146030000.0
2007-09-21 20:52:00,76.585,76.594,76.568,76.568,99340000.0
2007-09-21 20:53:00,76.557,76.564,76.557,76.56,98050000.0
2007-09-21 20:54:00,76.577,76.577,76.563,76.567,10370000.0
2007-09-21 20:57:00,76.599,76.609,76.586,76.599,84730000.0
2007-09-21 20:58:00,76.627,76.627,76.617,76.617,74320000.0
2007-09-21 20:59:00,76.634,76.634,76.605,76.613,70140000.0
2007-09-21 21:00:00,76.612,76.612,76.596,76.596,5440000.0
2007-09-21 21:01:00,76.566,76.571,76.55,76.55,205710000.0
2007-09-21 21:02:00,76.541,76.546,76.532,76.544,131410000.0
2007-09-21 21:03:00,76.569,76.575,76.569,76.575,2820000.0
2007-09-21 21:05:00,76.591,76.606,76.591,76.597,105550000.0
2007-09-21 21:06:00,76.632,76.632,76.589,76.589,107230000.0
2007-09-21 21:07:00,76.593,76.597,76.588,76.588,129800000.0
2007-09-21 21:08:00,76.596,76.612,76.596,76.598,157170000.0
2007-09-21 21:09:00,76.627,76.627,76.595,76.595,111410000.0
2007-09-21 21:10:00,76.583,76.583,76.582,76.582,5110000.0
2007-09-21 21:11:00,76.579,76.586,76.572,76.572,131200000.0
2007-09-21 21:12:00,76.615,76.615,76.59,76.595,125440000.0
2007-09-21 21:13:00,76.584,76.592,76.584,76.592,5640000.0
2007-09-21 21:14:00,76.59,76.603,76.59,76.603,56020000.0
2007-09-21 21:15:00,76.614,76.614,76.6,76.6,6760000.0
2007-09-21 21:16:00,76.577,76.583,76.576,76.583,101950000.0
2007-09-21 21:17:00,76.574,76.587,76.574,76.582,107940000.0
2007-09-21 21:18:00,76.62,76.62,76.589,76.589,102080000.0
2007-09-21 21:19:00,76.611,76.611,76.608,76.608,5070000.0
2007-09-21 21:20:00,76.608,76.609,76.605,76.608,101110000.0
2007-09-21 21:21:00,76.653,76.653,76.604,76.604,115390000.0
2007-09-21 21:22:00,76.584,76.584,76.56,76.575,16190000.0
2007-09-21 21:23:00,76.566,76.573,76.561,76.57,100440000.0
2007-09-21 21:24:00,76.609,76.609,76.591,76.599,83170000.0
2007-09-21 21:26:00,76.577,76.58,76.574,76.577,95080000.0
2007-09-21 21:27:00,76.61,76.61,76.604,76.604,2820000.0
2007-09-21 21:28:00,76.586,76.602,76.586,76.602,5260000.0
2007-09-21 21:30:00,76.644,76.644,76.623,76.625,88670000.0
2007-09-21 21:33:00,76.634,76.634,76.623,76.623,5260000.0
2007-09-21 21:34:00,76.601,76.606,76.598,76.598,105030000.0
2007-09-21 21:35:00,76.588,76.595,76.588,76.595,70790000.0
2007-09-21 21:36:00,76.622,76.622,76.584,76.584,85170000.0
2007-09-21 21:38:00,76.598,76.606,76.598,76.599,101650000.0
2007-09-21 21:39:00,76.612,76.612,76.586,76.592,106790000.0
2007-09-21 21:40:00,76.585,76.593,76.577,76.577,85870000.0
2007-09-21 21:41:00,76.567,76.589,76.563,76.578,65970000.0
2007-09-21 21:42:00,76.59,76.59,76.574,76.574,2450000.0
2007-09-21 21:43:00,76.532,76.544,76.532,76.544,14470000.0
2007-09-21 21:44:00,76.576,76.576,76.551,76.569,97640000.0
2007-09-21 21:45:00,76.606,76.606,76.592,76.599,113920000.0
2007-09-21 21:46:00,76.561,76.573,76.561,76.564,119740000.0
2007-09-21 21:47:00,76.567,76.567,76.558,76.56,147010000.0
2007-09-21 21:48:00,76.578,76.578,76.558,76.564,8080000.0
2007-09-21 21:49:00,76.556,76.556,76.556,76.556,1690000.0
2007-09-21 21:50:00,76.579,76.582,76.577,76.578,91980000.0
2007-09-21 21:51:00,76.616,76.616,76.591,76.607,75290000.0
2007-09-21 21:52:00,76.601,76.608,76.601,76.605,77840000.0
2007-09-21 21:53:00,76.616,76.619,76.611,76.611,101780000.0
2007-09-21 21:54:00,76.632,76.632,76.604,76.604,66350000.0
2007-09-21 21:55:00,76.593,76.598,76.592,76.598,70350000.0
2007-09-21 21:56:00,76.608,76.61,76.607,76.607,93110000.0
2007-09-21 21:57:00,76.618,76.618,76.605,76.609,10750000.0
2007-09-21 21:59:00,76.596,76.596,76.584,76.587,80390000.0
2007-09-21 22:00:00,76.622,76.622,76.589,76.599,69500000.0
2007-09-21 22:01:00,76.629,76.63,76.626,76.628,119620000.0
2007-09-21 22:03:00,76.666,76.67,76.659,76.659,90440000.0
2007-09-21 22:04:00,76.618,76.623,76.615,76.615,75510000.0
2007-09-21 22:06:00,76.65,76.65,76.617,76.62,92470000.0
2007-09-21 22:09:00,76.643,76.643,76.584,76.584,105530000.0
2007-09-21 22:12:00,76.604,76.604,76.583,76.583,6760000.0
2007-09-21 22:13:00,76.588,76.597,76.588,76.597,90080000.0
2007-09-21 22:14:00,76.588,76.59,76.584,76.586,128870000.0
2007-09-21 22:15:00,76.613,76.613,76.582,76.582,119300000.0
2007-09-21 22:17:00,76.588,76.595,76.581,76.583,76530000.0
2007-09-21 22:18:00,76.607,76.613,76.607,76.613,3200000.0
2007-09-21 22:20:00,76.598,76.6,76.595,76.598,83000000.0
2007-09-21 22:21:00,76.62,76.62,76.593,76.593,60110000.0
2007-09-21 22:22:00,76.597,76.597,76.59,76.597,23280000.0
2007-09-21 22:23:00,76.588,76.588,76.579,76.586,52220000.0
2007-09-21 22:24:00,76.618,76.618,76.612,76.612,7140000.0
2007-09-21 22:27:00,76.623,76.623,76.591,76.591,78340000.0
2007-09-21 22:28:00,76.596,76.596,76.589,76.589,55790000.0
2007-09-21 22:30:00,76.621,76.621,76.588,76.588,83410000.0
2007-09-21 22:31:00,76.597,76.6,76.596,76.599,55620000.0
2007-09-21 22:32:00,76.588,76.59,76.584,76.586,85660000.0
2007-09-21 22:33:00,76.625,76.625,76.597,76.597,63680000.0
2007-09-21 22:34:00,76.606,76.609,76.606,76.607,30790000.0
2007-09-21 22:35:00,76.596,76.599,76.596,76.597,64260000.0
2007-09-21 22:36:00,76.632,76.632,76.611,76.611,55980000.0
2007-09-21 22:39:00,76.634,76.634,76.602,76.602,73140000.0
2007-09-21 22:41:00,76.605,76.607,76.6,76.601,119970000.0
2007-09-21 22:42:00,76.625,76.625,76.612,76.612,8830000.0
2007-09-21 22:43:00,76.615,76.616,76.609,76.609,106000000.0
2007-09-21 22:44:00,76.616,76.616,76.609,76.61,102840000.0
2007-09-21 22:45:00,76.626,76.627,76.619,76.619,100460000.0
2007-09-21 22:46:00,76.629,76.629,76.627,76.627,4510000.0
2007-09-21 22:47:00,76.62,76.626,76.619,76.626,46200000.0
2007-09-21 22:48:00,76.657,76.658,76.651,76.652,40410000.0
2007-09-21 22:49:00,76.619,76.619,76.616,76.616,4130000.0
2007-09-21 22:50:00,76.609,76.611,76.607,76.608,54730000.0
2007-09-21 22:51:00,76.644,76.644,76.623,76.623,43060000.0
2007-09-21 22:53:00,76.624,76.624,76.607,76.607,112320000.0
2007-09-21 22:54:00,76.655,76.655,76.649,76.649,7320000.0
2007-09-21 22:55:00,76.627,76.637,76.627,76.637,44300000.0
2007-09-21 22:56:00,76.648,76.65,76.647,76.648,49270000.0
2007-09-21 22:57:00,76.682,76.682,76.652,76.652,54150000.0
2007-09-21 22:58:00,76.657,76.657,76.657,76.657,1690000.0
2007-09-21 22:59:00,76.67,76.67,76.666,76.667,93380000.0
2007-09-24 02:00:00,76.559,76.559,76.537,76.551,126450000.0
2007-09-24 02:03:00,76.585,76.585,76.58,76.58,64530000.0
2007-09-24 02:04:00,76.543,76.546,76.535,76.535,100150000.0
2007-09-24 02:05:00,76.538,76.54,76.537,76.537,58750000.0
2007-09-24 02:06:00,76.556,76.557,76.534,76.539,114370000.0
2007-09-24 02:07:00,76.534,76.534,76.526,76.526,94650000.0
2007-09-24 02:09:00,76.554,76.554,76.543,76.549,112570000.0
2007-09-24 02:10:00,76.516,76.516,76.508,76.509,93220000.0
2007-09-24 02:12:00,76.553,76.559,76.551,76.553,145260000.0
2007-09-24 02:15:00,76.557,76.557,76.548,76.548,89190000.0
2007-09-24 02:17:00,76.498,76.5,76.495,76.498,131630000.0
2007-09-24 02:18:00,76.536,76.536,76.495,76.495,64330000.0
2007-09-24 02:21:00,76.519,76.519,76.485,76.489,107630000.0
2007-09-24 02:24:00,76.499,76.501,76.482,76.488,62440000.0
2007-09-24 02:26:00,76.47,76.47,76.456,76.461,63020000.0
2007-09-24 02:27:00,76.479,76.479,76.446,76.446,85370000.0
2007-09-24 02:29:00,76.427,76.433,76.421,76.422,37360000.0
2007-09-24 02:30:00,76.449,76.449,76.427,76.43,33050000.0
2007-09-24 02:31:00,76.42,76.426,76.418,76.426,55570000.0
2007-09-24 02:33:00,76.477,76.477,76.446,76.446,78900000.0
2007-09-24 02:34:00,76.449,76.45,76.447,76.448,43420000.0
2007-09-24 02:36:00,76.471,76.476,76.462,76.469,98990000.0
2007-09-24 02:37:00,76.478,76.478,76.469,76.471,79240000.0
2007-09-24 02:38:00,76.474,76.479,76.47,76.471,71650000.0
2007-09-24 02:39:00,76.504,76.504,76.482,76.491,39660000.0
2007-09-24 02:41:00,76.505,76.505,76.494,76.505,67790000.0
2007-09-24 02:42:00,76.545,76.547,76.537,76.537,63250000.0
2007-09-24 02:44:00,76.496,76.5,76.496,76.498,55980000.0
2007-09-24 02:45:00,76.535,76.535,76.514,76.515,88030000.0
2007-09-24 02:46:00,76.494,76.495,76.488,76.488,42620000.0
2007-09-24 02:47:00,76.494,76.495,76.489,76.49,53810000.0
2007-09-24 02:48:00,76.524,76.524,76.505,76.512,61860000.0
2007-09-24 02:50:00,76.483,76.501,76.483,76.495,64150000.0
2007-09-24 02:51:00,76.525,76.526,76.519,76.519,83870000.0
2007-09-24 02:54:00,76.529,76.529,76.499,76.506,52990000.0
2007-09-24 02:55:00,76.507,76.507,76.5,76.5,41160000.0
2007-09-24 02:57:00,76.531,76.536,76.518,76.518,62620000.0
2007-09-24 02:58:00,76.499,76.502,76.496,76.5,65270000.0
2007-09-24 02:59:00,76.488,76.49,76.487,76.489,69200000.0
2007-09-24 03:00:00,76.515,76.519,76.502,76.506,82630000.0
2007-09-24 03:03:00,76.535,76.54,76.53,76.531,144320000.0
2007-09-24 03:04:00,76.478,76.494,76.474,76.474,158560000.0
2007-09-24 03:06:00,76.491,76.511,76.475,76.487,84200000.0
2007-09-24 03:07:00,76.493,76.509,76.486,76.488,76070000.0
2007-09-24 03:08:00,76.484,76.484,76.471,76.477,82930000.0
2007-09-24 03:09:00,76.511,76.512,76.475,76.475,117610000.0
2007-09-24 03:10:00,76.482,76.502,76.482,76.502,67130000.0
2007-09-24 03:11:00,76.485,76.511,76.483,76.506,42970000.0
2007-09-24 03:12:00,76.517,76.517,76.497,76.51,35790000.0
2007-09-24 03:13:00,76.497,76.543,76.497,76.541,30860000.0
2007-09-24 03:14:00,76.516,76.548,76.516,76.534,52890000.0
2007-09-24 03:15:00,76.552,76.555,76.524,76.529,35560000.0
2007-09-24 03:16:00,76.546,76.551,76.526,76.526,50860000.0
2007-09-24 03:17:00,76.557,76.557,76.55,76.553,82750000.0
2007-09-24 03:18:00,76.549,76.553,76.536,76.541,93860000.0
2007-09-24 03:19:00,76.526,76.544,76.524,76.543,114980000.0
2007-09-24 03:20:00,76.494,76.516,76.46,76.472,114880000.0
2007-09-24 03:21:00,76.516,76.522,76.504,76.522,57640000.0
2007-09-24 03:23:00,76.489,76.508,76.485,76.507,83310000.0
2007-09-24 03:24:00,76.518,76.518,76.508,76.509,47220000.0
2007-09-24 03:25:00,76.507,76.507,76.459,76.5,54630000.0
2007-09-24 03:26:00,76.499,76.507,76.482,76.496,12210000.0
2007-09-24 03:27:00,76.51,76.51,76.483,76.494,39840000.0
2007-09-24 03:28:00,76.52,76.52,76.515,76.515,40170000.0
2007-09-24 03:29:00,76.526,76.531,76.524,76.529,88990000.0
2007-09-24 03:30:00,76.533,76.533,76.496,76.506,103510000.0
2007-09-24 03:31:00,76.49,76.497,76.49,76.496,42340000.0
2007-09-24 03:32:00,76.488,76.498,76.488,76.497,32550000.0
2007-09-24 03:33:00,76.551,76.551,76.515,76.515,34190000.0
2007-09-24 03:34:00,76.514,76.515,76.505,76.509,77240000.0
2007-09-24 03:35:00,76.521,76.542,76.521,76.542,73630000.0
2007-09-24 03:36:00,76.529,76.552,76.514,76.517,137210000.0
2007-09-24 03:37:00,76.521,76.543,76.509,76.512,90190000.0
2007-09-24 03:38:00,76.523,76.523,76.508,76.509,77000000.0
2007-09-24 03:39:00,76.534,76.535,76.527,76.527,44910000.0
2007-09-24 03:40:00,76.515,76.515,76.509,76.512,45050000.0
2007-09-24 03:41:00,76.517,76.518,76.51,76.511,70440000.0
2007-09-24 03:42:00,76.549,76.549,76.509,76.509,49430000.0
2007-09-24 03:43:00,76.498,76.499,76.496,76.497,49670000.0
2007-09-24 03:44:00,76.508,76.51,76.505,76.506,71940000.0
2007-09-24 03:45:00,76.547,76.548,76.508,76.508,78840000.0
2007-09-24 03:46:00,76.513,76.541,76.509,76.528,33210000.0
2007-09-24 03:47:00,76.499,76.5,76.498,76.498,72720000.0
2007-09-24 03:48:00,76.537,76.537,76.531,76.531,43890000.0
2007-09-24 03:50:00,76.492,76.511,76.492,76.511,77130000.0
2007-09-24 03:51:00,76.509,76.52,76.484,76.491,56400000.0
2007-09-24 03:52:00,76.493,76.494,76.487,76.488,45870000.0
2007-09-24 03:53:00,76.496,76.501,76.494,76.498,127850000.0
2007-09-24 03:54:00,76.527,76.527,76.52,76.526,118470000.0
2007-09-24 03:55:00,76.488,76.489,76.487,76.488,65620000.0
2007-09-24 03:56:00,76.5,76.514,76.486,76.5,67010000.0
2007-09-24 03:57:00,76.523,76.524,76.497,76.513,48260000.0
2007-09-24 04:00:00,76.545,76.545,76.487,76.494,90270000.0
2007-09-24 04:01:00,76.487,76.515,76.487,76.498,83280000.0
2007-09-24 04:02:00,76.491,76.516,76.491,76.516,79950000.0
2007-09-24 04:03:00,76.527,76.529,76.519,76.519,94870000.0
2007-09-24 04:04:00,76.481,76.496,76.481,76.496,119490000.0
2007-09-24 04:05:00,76.495,76.51,76.484,76.499,76140000.0
2007-09-24 04:06:00,76.517,76.518,76.511,76.512,106380000.0
2007-09-24 04:07:00,76.495,76.513,76.485,76.499,70690000.0
2007-09-24 04:08:00,76.469,76.47,76.468,76.468,85950000.0
2007-09-24 04:09:00,76.501,76.501,76.425,76.48,60050000.0
2007-09-24 04:10:00,76.468,76.492,76.468,76.492,68260000.0
2007-09-24 04:11:00,76.464,76.484,76.464,76.484,84850000.0
2007-09-24 04:12:00,76.485,76.485,76.452,76.473,72010000.0
2007-09-24 04:13:00,76.438,76.462,76.434,76.434,81340000.0
2007-09-24 04:14:00,76.437,76.437,76.429,76.436,56160000.0
2007-09-24 04:15:00,76.478,76.478,76.453,76.468,89170000.0
2007-09-24 04:16:00,76.444,76.454,76.444,76.448,81830000.0
2007-09-24 04:17:00,76.466,76.468,76.465,76.466,73520000.0
2007-09-24 04:18:00,76.483,76.488,76.479,76.481,95670000.0
2007-09-24 04:20:00,76.463,76.488,76.457,76.488,96010000.0
2007-09-24 04:21:00,76.507,76.508,76.5,76.501,122100000.0
2007-09-24 04:22:00,76.456,76.463,76.452,76.459,69770000.0
2007-09-24 04:23:00,76.448,76.45,76.445,76.446,77110000.0
2007-09-24 04:24:00,76.473,76.474,76.455,76.459,65820000.0
2007-09-24 04:25:00,76.487,76.488,76.485,76.487,87680000.0
2007-09-24 04:27:00,76.501,76.501,76.477,76.477,78870000.0
2007-09-24 04:28:00,76.448,76.45,76.445,76.447,76970000.0
2007-09-24 04:29:00,76.44,76.454,76.435,76.435,110560000.0
2007-09-24 04:30:00,76.468,76.468,76.444,76.445,77590000.0
2007-09-24 04:31:00,76.452,76.461,76.449,76.461,36660000.0
2007-09-24 04:32:00,76.441,76.451,76.433,76.444,42480000.0
2007-09-24 04:33:00,76.455,76.456,76.439,76.445,49380000.0
2007-09-24 04:34:00,76.439,76.439,76.428,76.428,87430000.0
2007-09-24 04:35:00,76.43,76.433,76.422,76.427,114260000.0
2007-09-24 04:36:00,76.445,76.446,76.44,76.44,42230000.0
2007-09-24 04:39:00,76.448,76.46,76.437,76.437,37450000.0
2007-09-24 04:40:00,76.438,76.457,76.432,76.454,17660000.0
2007-09-24 04:41:00,76.457,76.457,76.455,76.455,40670000.0
2007-09-24 04:42:00,76.47,76.47,76.445,76.448,49950000.0
2007-09-24 04:43:00,76.476,76.48,76.475,76.476,80080000.0
2007-09-24 04:44:00,76.489,76.489,76.487,76.488,86870000.0
2007-09-24 04:45:00,76.494,76.496,76.469,76.496,32920000.0
2007-09-24 04:46:00,76.488,76.489,76.487,76.489,65620000.0
2007-09-24 04:47:00,76.452,76.456,76.451,76.456,32800000.0
2007-09-24 04:48:00,76.515,76.518,76.503,76.505,62280000.0
2007-09-24 04:49:00,76.465,76.465,76.459,76.459,36270000.0
2007-09-24 04:50:00,76.489,76.489,76.487,76.487,70640000.0
2007-09-24 04:51:00,76.493,76.497,76.489,76.497,17630000.0
2007-09-24 04:52:00,76.464,76.464,76.46,76.461,24700000.0
2007-09-24 04:53:00,76.48,76.48,76.454,76.454,40080000.0
2007-09-24 04:54:00,76.484,76.494,76.459,76.49,40910000.0
2007-09-24 04:55:00,76.468,76.49,76.466,76.49,41660000.0
2007-09-24 04:56:00,76.481,76.481,76.46,76.462,72740000.0
2007-09-24 04:57:00,76.486,76.486,76.45,76.45,42200000.0
2007-09-24 04:58:00,76.456,76.478,76.456,76.478,148710000.0
2007-09-24 05:00:00,76.481,76.481,76.455,76.455,111790000.0
2007-09-24 05:02:00,76.463,76.491,76.462,76.491,48920000.0
2007-09-24 05:03:00,76.5,76.5,76.464,76.468,51870000.0
2007-09-24 05:04:00,76.463,76.491,76.463,76.491,45310000.0
2007-09-24 05:06:00,76.506,76.506,76.467,76.472,99970000.0
2007-09-24 05:07:00,76.466,76.481,76.455,76.462,51270000.0
2007-09-24 05:08:00,76.472,76.485,76.472,76.485,45070000.0
2007-09-24 05:09:00,76.488,76.492,76.464,76.492,51960000.0
2007-09-24 05:11:00,76.463,76.474,76.463,76.474,36760000.0
2007-09-24 05:12:00,76.485,76.486,76.466,76.473,38880000.0
2007-09-24 05:14:00,76.447,76.456,76.447,76.449,103740000.0
2007-09-24 05:15:00,76.501,76.501,76.445,76.484,100770000.0
2007-09-24 05:16:00,76.469,76.469,76.465,76.467,110430000.0
2007-09-24 05:18:00,76.488,76.488,76.439,76.439,115600000.0
2007-09-24 05:19:00,76.452,76.453,76.435,76.435,116570000.0
2007-09-24 05:20:00,76.437,76.439,76.432,76.432,74680000.0
2007-09-24 05:21:00,76.465,76.475,76.442,76.449,51560000.0
2007-09-24 05:23:00,76.435,76.45,76.425,76.427,54500000.0
2007-09-24 05:24:00,76.462,76.463,76.441,76.442,66240000.0
2007-09-24 05:25:00,76.43,76.435,76.427,76.427,31560000.0
2007-09-24 05:26:00,76.429,76.431,76.419,76.43,65550000.0
2007-09-24 05:27:00,76.456,76.456,76.433,76.435,84510000.0
2007-09-24 05:28:00,76.423,76.45,76.422,76.45,56360000.0
2007-09-24 05:29:00,76.45,76.459,76.448,76.449,85020000.0
2007-09-24 05:30:00,76.46,76.46,76.433,76.44,64070000.0
2007-09-24 05:31:00,76.45,76.462,76.444,76.457,56750000.0
2007-09-24 05:32:00,76.452,76.46,76.445,76.456,77200000.0
2007-09-24 05:33:00,76.474,76.477,76.469,76.47,65240000.0
2007-09-24 05:36:00,76.468,76.468,76.439,76.439,50710000.0
2007-09-24 05:37:00,76.431,76.433,76.426,76.429,24780000.0
2007-09-24 05:38:00,76.441,76.455,76.431,76.437,58600000.0
2007-09-24 05:39:00,76.455,76.457,76.45,76.456,77200000.0
2007-09-24 05:42:00,76.456,76.46,76.436,76.442,78680000.0
2007-09-24 05:44:00,76.43,76.438,76.429,76.434,110440000.0
2007-09-24 05:45:00,76.476,76.478,76.436,76.436,130610000.0
2007-09-24 05:46:00,76.438,76.438,76.428,76.429,90200000.0
2007-09-24 05:48:00,76.467,76.467,76.424,76.442,62140000.0
2007-09-24 05:49:00,76.432,76.452,76.432,76.452,121320000.0
2007-09-24 05:50:00,76.425,76.449,76.425,76.446,105790000.0
2007-09-24 05:51:00,76.463,76.466,76.459,76.461,111820000.0
2007-09-24 05:53:00,76.419,76.431,76.413,76.421,94210000.0
2007-09-24 05:54:00,76.451,76.452,76.414,76.427,61330000.0
2007-09-24 05:55:00,76.423,76.446,76.418,76.442,76300000.0
2007-09-24 05:56:00,76.437,76.462,76.437,76.454,91570000.0
2007-09-24 05:57:00,76.478,76.478,76.446,76.459,98670000.0
2007-09-24 05:58:00,76.451,76.46,76.447,76.458,124970000.0
2007-09-24 05:59:00,76.453,76.462,76.452,76.456,67660000.0
2007-09-24 06:00:00,76.482,76.49,76.458,76.49,74640000.0
2007-09-24 06:01:00,76.46,76.466,76.453,76.465,118340000.0
2007-09-24 06:03:00,76.495,76.495,76.481,76.481,79850000.0
2007-09-24 06:04:00,76.496,76.509,76.488,76.509,70780000.0
2007-09-24 06:05:00,76.474,76.489,76.474,76.481,70760000.0
2007-09-24 06:06:00,76.501,76.505,76.475,76.48,93120000.0
2007-09-24 06:07:00,76.449,76.456,76.449,76.456,77970000.0
2007-09-24 06:08:00,76.447,76.449,76.443,76.449,66820000.0
2007-09-24 06:09:00,76.481,76.481,76.457,76.48,87470000.0
2007-09-24 06:12:00,76.482,76.482,76.458,76.47,140860000.0
2007-09-24 06:13:00,76.445,76.461,76.445,76.448,124530000.0
2007-09-24 06:14:00,76.447,76.461,76.443,76.459,126140000.0
2007-09-24 06:15:00,76.467,76.467,76.459,76.46,104360000.0
2007-09-24 06:18:00,76.476,76.476,76.443,76.443,68230000.0
2007-09-24 06:19:00,76.465,76.468,76.458,76.465,86590000.0
2007-09-24 06:20:00,76.425,76.436,76.424,76.43,120720000.0
2007-09-24 06:21:00,76.46,76.466,76.459,76.46,102560000.0
2007-09-24 06:23:00,76.438,76.439,76.436,76.438,83520000.0
2007-09-24 06:24:00,76.466,76.466,76.459,76.465,68530000.0
2007-09-24 06:25:00,76.456,76.459,76.452,76.459,103670000.0
2007-09-24 06:27:00,76.473,76.478,76.449,76.465,56310000.0
2007-09-24 06:28:00,76.44,76.455,76.438,76.449,82770000.0
2007-09-24 06:29:00,76.427,76.459,76.426,76.452,89020000.0
2007-09-24 06:30:00,76.461,76.467,76.449,76.456,33630000.0
2007-09-24 06:33:00,76.479,76.479,76.441,76.441,91540000.0
2007-09-24 06:34:00,76.425,76.45,76.42,76.42,117590000.0
2007-09-24 06:35:00,76.431,76.444,76.428,76.436,82270000.0
2007-09-24 06:36:00,76.47,76.477,76.467,76.469,90290000.0
2007-09-24 06:38:00,76.416,76.425,76.413,76.425,100600000.0
2007-09-24 06:39:00,76.443,76.447,76.439,76.44,94240000.0
2007-09-24 06:41:00,76.402,76.419,76.392,76.416,100420000.0
2007-09-24 06:42:00,76.426,76.426,76.391,76.391,121490000.0
2007-09-24 06:43:00,76.402,76.424,76.402,76.424,112550000.0
2007-09-24 06:45:00,76.435,76.442,76.41,76.425,55210000.0
2007-09-24 06:47:00,76.395,76.399,76.393,76.398,122230000.0
2007-09-24 06:48:00,76.425,76.43,76.409,76.417,126620000.0
2007-09-24 06:50:00,76.394,76.403,76.392,76.399,113330000.0
2007-09-24 06:51:00,76.461,76.465,76.448,76.448,174390000.0
2007-09-24 06:52:00,76.387,76.391,76.384,76.386,136080000.0
2007-09-24 06:53:00,76.395,76.41,76.395,76.406,113520000.0
2007-09-24 06:54:00,76.444,76.446,76.431,76.431,104940000.0
2007-09-24 06:55:00,76.394,76.4,76.391,76.4,93070000.0
2007-09-24 06:57:00,76.443,76.45,76.433,76.441,145600000.0
2007-09-24 06:58:00,76.414,76.422,76.405,76.407,201640000.0
2007-09-24 07:00:00,76.453,76.453,76.448,76.449,63210000.0
2007-09-24 07:01:00,76.398,76.407,76.398,76.406,69060000.0
2007-09-24 07:02:00,76.403,76.407,76.4,76.405,86590000.0
2007-09-24 07:03:00,76.456,76.458,76.445,76.446,132710000.0
2007-09-24 07:06:00,76.461,76.462,76.441,76.441,83900000.0
2007-09-24 07:07:00,76.397,76.419,76.395,76.419,89780000.0
2007-09-24 07:08:00,76.435,76.437,76.429,76.43,142180000.0
2007-09-24 07:09:00,76.448,76.448,76.405,76.44,122970000.0
2007-09-24 07:11:00,76.422,76.439,76.413,76.416,54120000.0
2007-09-24 07:12:00,76.461,76.461,76.418,76.446,66320000.0
2007-09-24 07:13:00,76.409,76.427,76.398,76.427,71010000.0
2007-09-24 07:14:00,76.397,76.413,76.391,76.392,107900000.0
2007-09-24 07:15:00,76.434,76.437,76.43,76.43,51870000.0
2007-09-24 07:18:00,76.437,76.438,76.429,76.431,117130000.0
2007-09-24 07:20:00,76.397,76.4,76.394,76.398,120870000.0
2007-09-24 07:21:00,76.433,76.433,76.41,76.426,75720000.0
2007-09-24 07:24:00,76.427,76.428,76.42,76.42,64000000.0
2007-09-24 07:26:00,76.418,76.432,76.417,76.432,99460000.0
2007-09-24 07:27:00,76.441,76.441,76.41,76.433,42080000.0
2007-09-24 07:28:00,76.398,76.399,76.397,76.397,51210000.0
2007-09-24 07:29:00,76.414,76.414,76.396,76.396,89120000.0
2007-09-24 07:30:00,76.426,76.427,76.416,76.416,59140000.0
2007-09-24 07:33:00,76.412,76.42,76.394,76.42,46790000.0
2007-09-24 07:34:00,76.401,76.422,76.401,76.402,107110000.0
2007-09-24 07:36:00,76.423,76.427,76.418,76.42,108970000.0
2007-09-24 07:37:00,76.393,76.407,76.393,76.406,78530000.0
2007-09-24 07:38:00,76.397,76.433,76.394,76.402,113320000.0
2007-09-24 07:39:00,76.402,76.403,76.39,76.391,50160000.0
2007-09-24 07:41:00,76.372,76.387,76.372,76.382,81410000.0
2007-09-24 07:42:00,76.403,76.403,76.37,76.373,76120000.0
2007-09-24 07:43:00,76.392,76.409,76.383,76.393,92600000.0
2007-09-24 07:44:00,76.385,76.415,76.385,76.39,94650000.0
2007-09-24 07:45:00,76.42,76.426,76.401,76.405,94300000.0
2007-09-24 07:46:00,76.391,76.416,76.389,76.405,125520000.0
2007-09-24 07:47:00,76.397,76.398,76.394,76.397,93470000.0
2007-09-24 07:48:00,76.429,76.429,76.403,76.403,72510000.0
2007-09-24 07:49:00,76.41,76.426,76.41,76.421,115340000.0
2007-09-24 07:50:00,76.414,76.419,76.413,76.417,94120000.0
2007-09-24 07:51:00,76.438,76.439,76.413,76.413,28300000.0
2007-09-24 07:52:00,76.411,76.411,76.407,76.407,28230000.0
2007-09-24 07:54:00,76.434,76.444,76.431,76.431,106940000.0
2007-09-24 07:56:00,76.392,76.401,76.391,76.401,110160000.0
2007-09-24 07:57:00,76.443,76.444,76.429,76.43,102400000.0
2007-09-24 07:58:00,76.415,76.424,76.403,76.403,67680000.0
2007-09-24 07:59:00,76.416,76.429,76.401,76.408,81790000.0
2007-09-24 08:00:00,76.45,76.45,76.415,76.429,111110000.0
2007-09-24 08:01:00,76.415,76.436,76.408,76.41,111810000.0
2007-09-24 08:02:00,76.409,76.431,76.404,76.423,88560000.0
2007-09-24 08:03:00,76.437,76.437,76.406,76.41,56500000.0
2007-09-24 08:04:00,76.434,76.449,76.41,76.438,64490000.0
2007-09-24 08:05:00,76.421,76.448,76.421,76.424,54920000.0
2007-09-24 08:06:00,76.467,76.467,76.423,76.457,88190000.0
2007-09-24 08:08:00,76.421,76.447,76.416,76.447,113690000.0
2007-09-24 08:09:00,76.46,76.467,76.437,76.46,124370000.0
2007-09-24 08:10:00,76.433,76.451,76.433,76.445,121830000.0
2007-09-24 08:11:00,76.44,76.445,76.439,76.441,41060000.0
2007-09-24 08:12:00,76.468,76.469,76.437,76.46,86460000.0
2007-09-24 08:13:00,76.446,76.453,76.433,76.453,45140000.0
2007-09-24 08:14:00,76.443,76.46,76.427,76.451,94170000.0
2007-09-24 08:15:00,76.47,76.47,76.446,76.462,76140000.0
2007-09-24 08:16:00,76.437,76.46,76.427,76.443,120400000.0
2007-09-24 08:17:00,76.428,76.448,76.42,76.438,111210000.0
2007-09-24 08:18:00,76.443,76.449,76.408,76.435,87280000.0
2007-09-24 08:19:00,76.422,76.445,76.378,76.413,124250000.0
2007-09-24 08:20:00,76.384,76.391,76.381,76.382,128130000.0
2007-09-24 08:21:00,76.408,76.411,76.385,76.385,147290000.0
2007-09-24 08:22:00,76.392,76.417,76.386,76.415,48190000.0
2007-09-24 08:23:00,76.389,76.416,76.373,76.379,66510000.0
2007-09-24 08:24:00,76.391,76.391,76.369,76.378,101720000.0
2007-09-24 08:25:00,76.397,76.438,76.397,76.438,138150000.0
2007-09-24 08:26:00,76.433,76.433,76.41,76.411,61190000.0
2007-09-24 08:27:00,76.438,76.443,76.419,76.429,135440000.0
2007-09-24 08:28:00,76.432,76.438,76.43,76.436,117690000.0
2007-09-24 08:29:00,76.426,76.441,76.418,76.431,89690000.0
2007-09-24 08:30:00,76.417,76.439,76.415,76.423,115210000.0
2007-09-24 08:31:00,76.413,76.419,76.411,76.414,116150000.0
2007-09-24 08:32:00,76.418,76.443,76.418,76.427,66510000.0
2007-09-24 08:33:00,76.467,76.467,76.418,76.432,126380000.0
2007-09-24 08:34:00,76.439,76.442,76.417,76.429,68210000.0
2007-09-24 08:35:00,76.441,76.441,76.414,76.422,97850000.0
2007-09-24 08:36:00,76.447,76.447,76.421,76.43,55190000.0
2007-09-24 08:37:00,76.454,76.454,76.414,76.422,38500000.0
2007-09-24 08:38:00,76.417,76.448,76.417,76.438,38880000.0
2007-09-24 08:39:00,76.455,76.461,76.436,76.442,61060000.0
2007-09-24 08:40:00,76.427,76.429,76.427,76.427,63610000.0
2007-09-24 08:41:00,76.468,76.479,76.446,76.479,91280000.0
2007-09-24 08:42:00,76.492,76.492,76.457,76.462,55570000.0
2007-09-24 08:43:00,76.458,76.489,76.458,76.483,91000000.0
2007-09-24 08:44:00,76.472,76.492,76.464,76.466,99020000.0
2007-09-24 08:45:00,76.515,76.515,76.465,76.491,90270000.0
2007-09-24 08:46:00,76.451,76.467,76.451,76.465,74410000.0
2007-09-24 08:47:00,76.465,76.486,76.456,76.479,43110000.0
2007-09-24 08:48:00,76.5,76.504,76.467,76.479,80020000.0
2007-09-24 08:49:00,76.449,76.457,76.449,76.451,77780000.0
2007-09-24 08:50:00,76.442,76.455,76.441,76.442,76040000.0
2007-09-24 08:51:00,76.458,76.469,76.447,76.45,70660000.0
2007-09-24 08:52:00,76.431,76.45,76.423,76.45,67080000.0
2007-09-24 08:53:00,76.429,76.43,76.427,76.428,107660000.0
2007-09-24 08:54:00,76.446,76.448,76.407,76.437,52600000.0
2007-09-24 08:55:00,76.385,76.404,76.365,76.389,66270000.0
2007-09-24 08:56:00,76.36,76.419,76.356,76.406,77410000.0
2007-09-24 08:57:00,76.425,76.426,76.421,76.421,72420000.0
2007-09-24 08:59:00,76.4,76.422,76.394,76.396,118990000.0
2007-09-24 09:00:00,76.418,76.447,76.418,76.427,135400000.0
2007-09-24 09:01:00,76.428,76.428,76.398,76.398,128280000.0
2007-09-24 09:02:00,76.416,76.425,76.407,76.407,53830000.0
2007-09-24 09:03:00,76.44,76.45,76.42,76.443,93590000.0
2007-09-24 09:04:00,76.427,76.448,76.421,76.432,50390000.0
2007-09-24 09:05:00,76.425,76.447,76.418,76.438,94110000.0
2007-09-24 09:06:00,76.459,76.459,76.401,76.427,75010000.0
2007-09-24 09:07:00,76.408,76.43,76.402,76.411,132440000.0
2007-09-24 09:08:00,76.385,76.414,76.385,76.394,114030000.0
2007-09-24 09:09:00,76.408,76.419,76.391,76.407,101850000.0
2007-09-24 09:10:00,76.399,76.415,76.395,76.41,138010000.0
2007-09-24 09:11:00,76.42,76.423,76.406,76.415,160410000.0
2007-09-24 09:12:00,76.438,76.438,76.396,76.418,167020000.0
2007-09-24 09:13:00,76.429,76.43,76.425,76.428,49430000.0
2007-09-24 09:14:00,76.404,76.409,76.401,76.405,74170000.0
2007-09-24 09:15:00,76.444,76.463,76.44,76.447,130030000.0
2007-09-24 09:17:00,76.422,76.452,76.422,76.452,130230000.0
2007-09-24 09:18:00,76.447,76.447,76.42,76.428,148590000.0
2007-09-24 09:19:00,76.423,76.452,76.423,76.452,143160000.0
2007-09-24 09:21:00,76.479,76.479,76.448,76.45,112310000.0
2007-09-24 09:22:00,76.442,76.452,76.441,76.445,126350000.0
2007-09-24 09:23:00,76.455,76.48,76.446,76.452,119210000.0
2007-09-24 09:24:00,76.458,76.478,76.454,76.478,47040000.0
2007-09-24 09:25:00,76.453,76.493,76.446,76.493,87170000.0
2007-09-24 09:26:00,76.474,76.515,76.457,76.487,45990000.0
2007-09-24 09:27:00,76.479,76.487,76.445,76.482,86290000.0
2007-09-24 09:28:00,76.493,76.494,76.471,76.471,72470000.0
2007-09-24 09:29:00,76.463,76.481,76.463,76.476,114720000.0
2007-09-24 09:30:00,76.486,76.486,76.467,76.481,111660000.0
2007-09-24 09:31:00,76.494,76.52,76.494,76.519,86120000.0
2007-09-24 09:32:00,76.496,76.516,76.477,76.487,113660000.0
2007-09-24 09:33:00,76.52,76.522,76.484,76.518,131880000.0
2007-09-24 09:34:00,76.493,76.507,76.475,76.49,155520000.0
2007-09-24 09:35:00,76.479,76.523,76.468,76.478,45190000.0
2007-09-24 09:36:00,76.484,76.491,76.459,76.475,69570000.0
2007-09-24 09:37:00,76.494,76.495,76.468,76.478,106450000.0
2007-09-24 09:38:00,76.504,76.562,76.5,76.527,136090000.0
2007-09-24 09:39:00,76.518,76.523,76.495,76.51,68780000.0
2007-09-24 09:40:00,76.485,76.513,76.485,76.504,126530000.0
2007-09-24 09:41:00,76.502,76.549,76.49,76.548,125700000.0
2007-09-24 09:42:00,76.562,76.562,76.526,76.535,93010000.0
2007-09-24 09:43:00,76.513,76.519,76.48,76.498,111350000.0
2007-09-24 09:44:00,76.51,76.511,76.469,76.47,116770000.0
2007-09-24 09:45:00,76.501,76.524,76.477,76.485,63690000.0
2007-09-24 09:46:00,76.512,76.523,76.475,76.505,124350000.0
2007-09-24 09:47:00,76.502,76.524,76.493,76.498,66460000.0
2007-09-24 09:48:00,76.497,76.519,76.497,76.5,92940000.0
2007-09-24 09:49:00,76.506,76.513,76.492,76.513,51940000.0
2007-09-24 09:50:00,76.507,76.518,76.483,76.507,41190000.0
2007-09-24 09:51:00,76.526,76.527,76.518,76.518,39820000.0
2007-09-24 09:52:00,76.506,76.518,76.485,76.507,63440000.0
2007-09-24 09:53:00,76.507,76.523,76.5,76.523,61140000.0
2007-09-24 09:54:00,76.526,76.526,76.496,76.504,86720000.0
2007-09-24 09:55:00,76.484,76.528,76.482,76.516,44800000.0
2007-09-24 09:56:00,76.514,76.543,76.514,76.529,82120000.0
2007-09-24 09:57:00,76.545,76.553,76.54,76.541,112100000.0
2007-09-24 09:58:00,76.544,76.547,76.515,76.52,92300000.0
2007-09-24 09:59:00,76.523,76.543,76.52,76.543,76290000.0
2007-09-24 10:00:00,76.551,76.563,76.529,76.542,36650000.0
2007-09-24 10:01:00,76.556,76.576,76.541,76.567,78750000.0
2007-09-24 10:02:00,76.594,76.596,76.586,76.586,79950000.0
2007-09-24 10:03:00,76.608,76.612,76.574,76.61,66790000.0
2007-09-24 10:04:00,76.605,76.657,76.603,76.619,66510000.0
2007-09-24 10:05:00,76.633,76.644,76.613,76.624,70330000.0
2007-09-24 10:06:00,76.643,76.643,76.617,76.617,97660000.0
2007-09-24 10:07:00,76.619,76.634,76.608,76.612,52720000.0
2007-09-24 10:08:00,76.59,76.597,76.59,76.596,66060000.0
2007-09-24 10:09:00,76.629,76.629,76.569,76.569,72970000.0
2007-09-24 10:10:00,76.548,76.564,76.537,76.564,72580000.0
2007-09-24 10:11:00,76.569,76.57,76.542,76.562,78220000.0
2007-09-24 10:12:00,76.562,76.576,76.555,76.561,119970000.0
2007-09-24 10:13:00,76.567,76.583,76.564,76.582,97130000.0
2007-09-24 10:14:00,76.564,76.581,76.546,76.551,109630000.0
2007-09-24 10:15:00,76.583,76.586,76.56,76.586,65640000.0
2007-09-24 10:16:00,76.566,76.567,76.559,76.565,52340000.0
2007-09-24 10:17:00,76.559,76.567,76.558,76.56,64900000.0
2007-09-24 10:18:00,76.588,76.589,76.566,76.566,77230000.0
2007-09-24 10:19:00,76.58,76.592,76.575,76.589,76630000.0
2007-09-24 10:20:00,76.558,76.56,76.557,76.559,87550000.0
2007-09-24 10:21:00,76.589,76.589,76.564,76.566,95990000.0
2007-09-24 10:22:00,76.579,76.579,76.577,76.577,62070000.0
2007-09-24 10:23:00,76.588,76.589,76.583,76.586,121380000.0
2007-09-24 10:24:00,76.579,76.579,76.544,76.561,130300000.0
2007-09-24 10:25:00,76.559,76.566,76.558,76.563,146830000.0
2007-09-24 10:26:00,76.556,76.559,76.554,76.559,139250000.0
2007-09-24 10:27:00,76.548,76.552,76.529,76.551,84610000.0
2007-09-24 10:28:00,76.548,76.549,76.545,76.549,77710000.0
2007-09-24 10:29:00,76.548,76.548,76.519,76.533,75640000.0
2007-09-24 10:30:00,76.519,76.534,76.449,76.472,105800000.0
2007-09-24 10:31:00,76.46,76.507,76.46,76.507,69390000.0
2007-09-24 10:32:00,76.504,76.516,76.49,76.491,40160000.0
2007-09-24 10:33:00,76.493,76.51,76.478,76.492,38310000.0
2007-09-24 10:34:00,76.486,76.512,76.484,76.498,27860000.0
2007-09-24 10:35:00,76.494,76.512,76.494,76.496,44230000.0
2007-09-24 10:36:00,76.519,76.524,76.487,76.496,28010000.0
2007-09-24 10:37:00,76.495,76.516,76.495,76.515,46360000.0
2007-09-24 10:38:00,76.52,76.574,76.52,76.56,83410000.0
2007-09-24 10:39:00,76.589,76.589,76.55,76.577,89190000.0
2007-09-24 10:40:00,76.557,76.581,76.557,76.56,115680000.0
2007-09-24 10:41:00,76.557,76.58,76.557,76.58,118220000.0
2007-09-24 10:42:00,76.579,76.584,76.559,76.584,49730000.0
2007-09-24 10:43:00,76.567,76.586,76.556,76.575,158490000.0
2007-09-24 10:44:00,76.539,76.553,76.536,76.536,90280000.0
2007-09-24 10:45:00,76.552,76.552,76.515,76.521,57220000.0
2007-09-24 10:46:00,76.539,76.553,76.536,76.547,55890000.0
2007-09-24 10:47:00,76.535,76.536,76.531,76.531,12250000.0
2007-09-24 10:48:00,76.546,76.551,76.527,76.533,45010000.0
2007-09-24 10:49:00,76.504,76.521,76.497,76.521,37500000.0
2007-09-24 10:51:00,76.519,76.519,76.495,76.495,111030000.0
2007-09-24 10:52:00,76.484,76.484,76.452,76.469,113870000.0
2007-09-24 10:53:00,76.491,76.51,76.482,76.51,117320000.0
2007-09-24 10:54:00,76.519,76.519,76.487,76.489,47190000.0
2007-09-24 10:55:00,76.479,76.485,76.479,76.485,80520000.0
2007-09-24 10:56:00,76.51,76.533,76.51,76.517,46490000.0
2007-09-24 10:57:00,76.547,76.551,76.506,76.545,84810000.0
2007-09-24 10:58:00,76.527,76.557,76.527,76.528,70900000.0
2007-09-24 10:59:00,76.518,76.538,76.513,76.533,111250000.0
2007-09-24 11:00:00,76.531,76.532,76.502,76.517,101780000.0
2007-09-24 11:01:00,76.528,76.548,76.516,76.52,85210000.0
2007-09-24 11:02:00,76.534,76.552,76.525,76.529,113300000.0
2007-09-24 11:03:00,76.56,76.572,76.531,76.554,132610000.0
2007-09-24 11:04:00,76.526,76.553,76.526,76.534,149490000.0
2007-09-24 11:05:00,76.532,76.551,76.518,76.55,48430000.0
2007-09-24 11:06:00,76.527,76.543,76.51,76.542,69740000.0
2007-09-24 11:07:00,76.528,76.528,76.489,76.498,110820000.0
2007-09-24 11:08:00,76.49,76.518,76.49,76.501,129240000.0
2007-09-24 11:09:00,76.539,76.539,76.504,76.512,55600000.0
2007-09-24 11:10:00,76.519,76.541,76.516,76.519,117650000.0
2007-09-24 11:11:00,76.513,76.549,76.513,76.549,121700000.0
2007-09-24 11:12:00,76.569,76.57,76.543,76.545,94450000.0
2007-09-24 11:13:00,76.568,76.568,76.537,76.545,105560000.0
2007-09-24 11:14:00,76.543,76.569,76.543,76.569,110670000.0
2007-09-24 11:15:00,76.56,76.56,76.529,76.535,65940000.0
2007-09-24 11:16:00,76.52,76.527,76.52,76.527,119120000.0
2007-09-24 11:17:00,76.522,76.536,76.522,76.523,60110000.0
2007-09-24 11:18:00,76.566,76.566,76.527,76.537,96460000.0
2007-09-24 11:19:00,76.52,76.527,76.52,76.527,53410000.0
2007-09-24 11:20:00,76.519,76.519,76.517,76.518,31920000.0
2007-09-24 11:21:00,76.546,76.547,76.541,76.544,35050000.0
2007-09-24 11:22:00,76.551,76.551,76.515,76.515,60630000.0
2007-09-24 11:23:00,76.525,76.551,76.518,76.534,60640000.0
2007-09-24 11:24:00,76.551,76.551,76.52,76.534,90890000.0
2007-09-24 11:25:00,76.522,76.542,76.515,76.542,44780000.0
2007-09-24 11:26:00,76.508,76.523,76.504,76.505,89730000.0
2007-09-24 11:27:00,76.511,76.519,76.504,76.507,110080000.0
2007-09-24 11:28:00,76.51,76.51,76.5,76.5,83770000.0
2007-09-24 11:29:00,76.511,76.544,76.506,76.523,73730000.0
2007-09-24 11:30:00,76.555,76.557,76.517,76.517,42290000.0
2007-09-24 11:31:00,76.5,76.501,76.498,76.498,77200000.0
2007-09-24 11:32:00,76.488,76.49,76.487,76.488,76550000.0
2007-09-24 11:33:00,76.538,76.541,76.502,76.505,72940000.0
2007-09-24 11:34:00,76.492,76.503,76.492,76.499,70550000.0
2007-09-24 11:35:00,76.491,76.515,76.491,76.495,70110000.0
2007-09-24 11:36:00,76.532,76.532,76.505,76.525,102070000.0
2007-09-24 11:37:00,76.534,76.541,76.515,76.539,53670000.0
2007-09-24 11:38:00,76.512,76.525,76.512,76.524,60580000.0
2007-09-24 11:39:00,76.577,76.577,76.523,76.523,75570000.0
2007-09-24 11:40:00,76.522,76.522,76.498,76.516,68270000.0
2007-09-24 11:41:00,76.496,76.52,76.496,76.52,77620000.0
2007-09-24 11:42:00,76.532,76.532,76.509,76.517,111670000.0
2007-09-24 11:43:00,76.494,76.52,76.494,76.502,91580000.0
2007-09-24 11:44:00,76.523,76.546,76.518,76.532,111410000.0
2007-09-24 11:45:00,76.571,76.577,76.538,76.555,61710000.0
2007-09-24 11:46:00,76.55,76.571,76.546,76.549,52850000.0
2007-09-24 11:47:00,76.564,76.581,76.564,76.581,62420000.0
2007-09-24 11:48:00,76.588,76.588,76.565,76.565,76390000.0
2007-09-24 11:49:00,76.553,76.568,76.546,76.56,72710000.0
2007-09-24 11:50:00,76.556,76.578,76.556,76.578,76120000.0
2007-09-24 11:51:00,76.596,76.61,76.58,76.61,85830000.0
2007-09-24 11:52:00,76.599,76.62,76.587,76.62,64180000.0
2007-09-24 11:53:00,76.638,76.639,76.633,76.636,116630000.0
2007-09-24 11:54:00,76.648,76.648,76.626,76.642,134620000.0
2007-09-24 11:55:00,76.61,76.617,76.608,76.616,145440000.0
2007-09-24 11:56:00,76.61,76.628,76.603,76.627,134830000.0
2007-09-24 11:57:00,76.643,76.66,76.618,76.638,78590000.0
2007-09-24 11:58:00,76.638,76.647,76.61,76.639,73410000.0
2007-09-24 11:59:00,76.619,76.641,76.618,76.638,76610000.0
2007-09-24 12:00:00,76.667,76.667,76.611,76.646,113690000.0
2007-09-24 12:01:00,76.632,76.632,76.596,76.598,62160000.0
2007-09-24 12:02:00,76.646,76.661,76.625,76.635,39890000.0
2007-09-24 12:03:00,76.655,76.674,76.655,76.669,30370000.0
2007-09-24 12:04:00,76.655,76.66,76.644,76.649,26990000.0
2007-09-24 12:05:00,76.67,76.69,76.663,76.69,52060000.0
2007-09-24 12:06:00,76.697,76.697,76.651,76.651,35570000.0
2007-09-24 12:07:00,76.669,76.669,76.644,76.661,44930000.0
2007-09-24 12:08:00,76.643,76.657,76.618,76.641,73590000.0
2007-09-24 12:09:00,76.65,76.651,76.615,76.619,83140000.0
2007-09-24 12:10:00,76.641,76.641,76.624,76.636,106240000.0
2007-09-24 12:11:00,76.616,76.641,76.616,76.635,126930000.0
2007-09-24 12:12:00,76.637,76.642,76.599,76.617,59230000.0
2007-09-24 12:13:00,76.62,76.641,76.618,76.64,156290000.0
2007-09-24 12:14:00,76.628,76.628,76.607,76.607,84730000.0
2007-09-24 12:15:00,76.633,76.634,76.602,76.634,57690000.0
2007-09-24 12:16:00,76.632,76.637,76.63,76.635,59580000.0
2007-09-24 12:17:00,76.621,76.621,76.592,76.6,12070000.0
2007-09-24 12:18:00,76.626,76.627,76.621,76.627,45640000.0
2007-09-24 12:19:00,76.614,76.64,76.612,76.64,40700000.0
2007-09-24 12:20:00,76.635,76.644,76.624,76.644,98400000.0
2007-09-24 12:21:00,76.654,76.654,76.634,76.637,115840000.0
2007-09-24 12:22:00,76.642,76.651,76.637,76.645,47560000.0
2007-09-24 12:23:00,76.657,76.665,76.648,76.65,38540000.0
2007-09-24 12:24:00,76.652,76.652,76.61,76.628,34620000.0
2007-09-24 12:25:00,76.61,76.628,76.596,76.618,83310000.0
2007-09-24 12:26:00,76.603,76.606,76.578,76.606,81620000.0
2007-09-24 12:27:00,76.607,76.607,76.58,76.592,141220000.0
2007-09-24 12:28:00,76.583,76.6,76.583,76.588,89320000.0
2007-09-24 12:29:00,76.58,76.586,76.58,76.584,79440000.0
2007-09-24 12:30:00,76.609,76.615,76.582,76.598,45340000.0
2007-09-24 12:31:00,76.636,76.638,76.635,76.638,43590000.0
2007-09-24 12:32:00,76.628,76.662,76.628,76.629,66620000.0
2007-09-24 12:33:00,76.669,76.67,76.646,76.646,55330000.0
2007-09-24 12:34:00,76.646,76.668,76.635,76.65,51810000.0
2007-09-24 12:35:00,76.671,76.671,76.636,76.666,70430000.0
2007-09-24 12:36:00,76.68,76.681,76.655,76.655,85280000.0
2007-09-24 12:37:00,76.657,76.668,76.648,76.663,39170000.0
2007-09-24 12:38:00,76.669,76.669,76.643,76.65,74790000.0
2007-09-24 12:39:00,76.673,76.675,76.648,76.663,45910000.0
2007-09-24 12:40:00,76.65,76.671,76.646,76.665,89270000.0
2007-09-24 12:41:00,76.644,76.645,76.638,76.641,68980000.0
2007-09-24 12:42:00,76.67,76.671,76.642,76.664,59400000.0
2007-09-24 12:43:00,76.631,76.642,76.631,76.639,46440000.0
2007-09-24 12:44:00,76.618,76.624,76.618,76.624,119830000.0
2007-09-24 12:45:00,76.659,76.659,76.63,76.649,103500000.0
2007-09-24 12:46:00,76.615,76.615,76.599,76.6,56300000.0
2007-09-24 12:47:00,76.615,76.643,76.6,76.643,69520000.0
2007-09-24 12:48:00,76.639,76.655,76.624,76.636,47140000.0
2007-09-24 12:49:00,76.641,76.667,76.635,76.661,22740000.0
2007-09-24 12:50:00,76.648,76.671,76.648,76.657,83990000.0
2007-09-24 12:51:00,76.674,76.689,76.644,76.667,108550000.0
2007-09-24 12:52:00,76.707,76.709,76.707,76.709,83340000.0
2007-09-24 12:53:00,76.695,76.699,76.675,76.683,85040000.0
2007-09-24 12:54:00,76.701,76.701,76.678,76.679,88580000.0
2007-09-24 12:55:00,76.678,76.692,76.673,76.684,127030000.0
2007-09-24 12:56:00,76.67,76.67,76.661,76.664,72440000.0
2007-09-24 12:57:00,76.675,76.687,76.658,76.675,106740000.0
2007-09-24 12:59:00,76.662,76.683,76.654,76.661,116010000.0
2007-09-24 13:00:00,76.685,76.695,76.65,76.695,121050000.0
2007-09-24 13:01:00,76.666,76.698,76.665,76.666,122810000.0
2007-09-24 13:02:00,76.671,76.678,76.632,76.658,45910000.0
2007-09-24 13:03:00,76.651,76.661,76.644,76.656,86860000.0
2007-09-24 13:04:00,76.658,76.678,76.651,76.674,46400000.0
2007-09-24 13:05:00,76.654,76.679,76.654,76.679,84360000.0
2007-09-24 13:06:00,76.698,76.698,76.674,76.674,75740000.0
2007-09-24 13:07:00,76.684,76.701,76.682,76.699,117020000.0
2007-09-24 13:08:00,76.695,76.736,76.694,76.711,108080000.0
2007-09-24 13:09:00,76.746,76.75,76.72,76.75,91360000.0
2007-09-24 13:10:00,76.744,76.744,76.719,76.719,121150000.0
2007-09-24 13:11:00,76.733,76.738,76.7,76.722,135890000.0
2007-09-24 13:12:00,76.712,76.741,76.712,76.741,163380000.0
2007-09-24 13:13:00,76.714,76.736,76.708,76.717,45020000.0
2007-09-24 13:14:00,76.693,76.699,76.69,76.69,72760000.0
2007-09-24 13:15:00,76.73,76.73,76.688,76.719,110480000.0
2007-09-24 13:16:00,76.677,76.697,76.668,76.678,135830000.0
2007-09-24 13:17:00,76.694,76.73,76.694,76.73,66750000.0
2007-09-24 13:18:00,76.733,76.733,76.715,76.72,133600000.0
2007-09-24 13:19:00,76.728,76.752,76.725,76.725,126740000.0
2007-09-24 13:20:00,76.727,76.738,76.698,76.738,103170000.0
2007-09-24 13:21:00,76.754,76.755,76.704,76.718,111810000.0
2007-09-24 13:22:00,76.718,76.718,76.695,76.707,107530000.0
2007-09-24 13:23:00,76.71,76.714,76.704,76.71,63950000.0
2007-09-24 13:24:00,76.735,76.743,76.713,76.735,122730000.0
2007-09-24 13:25:00,76.724,76.741,76.724,76.739,69080000.0
2007-09-24 13:26:00,76.737,76.74,76.734,76.738,93280000.0
2007-09-24 13:27:00,76.797,76.797,76.791,76.793,58400000.0
2007-09-24 13:28:00,76.737,76.762,76.737,76.762,37580000.0
2007-09-24 13:29:00,76.753,76.768,76.748,76.751,35900000.0
2007-09-24 13:30:00,76.751,76.765,76.703,76.756,58920000.0
2007-09-24 13:31:00,76.719,76.742,76.708,76.727,68630000.0
2007-09-24 13:32:00,76.725,76.725,76.69,76.721,86350000.0
2007-09-24 13:33:00,76.707,76.721,76.684,76.688,49950000.0
2007-09-24 13:34:00,76.684,76.703,76.684,76.692,96060000.0
2007-09-24 13:35:00,76.683,76.71,76.683,76.699,107950000.0
2007-09-24 13:36:00,76.732,76.733,76.662,76.693,92010000.0
2007-09-24 13:37:00,76.678,76.71,76.667,76.703,80410000.0
2007-09-24 13:38:00,76.689,76.715,76.681,76.691,46200000.0
2007-09-24 13:39:00,76.714,76.716,76.684,76.69,84390000.0
2007-09-24 13:40:00,76.704,76.707,76.693,76.706,80200000.0
2007-09-24 13:41:00,76.712,76.717,76.709,76.709,64950000.0
2007-09-24 13:42:00,76.707,76.72,76.698,76.714,75870000.0
2007-09-24 13:43:00,76.71,76.732,76.7,76.723,74660000.0
2007-09-24 13:44:00,76.698,76.721,76.688,76.697,98600000.0
2007-09-24 13:45:00,76.686,76.71,76.686,76.705,57200000.0
2007-09-24 13:47:00,76.706,76.73,76.706,76.724,105630000.0
2007-09-24 13:48:00,76.719,76.719,76.699,76.705,121100000.0
2007-09-24 13:49:00,76.695,76.71,76.695,76.705,110690000.0
2007-09-24 13:50:00,76.725,76.73,76.703,76.714,41960000.0
2007-09-24 13:51:00,76.736,76.737,76.73,76.731,88550000.0
2007-09-24 13:52:00,76.697,76.723,76.696,76.723,45860000.0
2007-09-24 13:53:00,76.719,76.726,76.719,76.72,84850000.0
2007-09-24 13:54:00,76.713,76.717,76.682,76.682,70180000.0
2007-09-24 13:55:00,76.683,76.687,76.678,76.683,119640000.0
2007-09-24 13:56:00,76.714,76.723,76.701,76.704,105090000.0
2007-09-24 13:57:00,76.722,76.725,76.714,76.721,83760000.0
2007-09-24 13:58:00,76.703,76.703,76.672,76.676,111100000.0
2007-09-24 13:59:00,76.691,76.719,76.691,76.719,143180000.0
2007-09-24 14:00:00,76.712,76.737,76.69,76.69,140710000.0
2007-09-24 14:01:00,76.668,76.683,76.664,76.683,41010000.0
2007-09-24 14:02:00,76.657,76.697,76.657,76.697,70220000.0
2007-09-24 14:03:00,76.697,76.697,76.665,76.686,108240000.0
2007-09-24 14:04:00,76.682,76.682,76.657,76.667,129630000.0
2007-09-24 14:05:00,76.685,76.694,76.683,76.694,59990000.0
2007-09-24 14:06:00,76.697,76.697,76.653,76.656,118460000.0
2007-09-24 14:07:00,76.666,76.689,76.66,76.689,129010000.0
2007-09-24 14:08:00,76.71,76.717,76.694,76.717,90090000.0
2007-09-24 14:09:00,76.727,76.727,76.688,76.703,112990000.0
2007-09-24 14:10:00,76.692,76.712,76.685,76.703,109270000.0
2007-09-24 14:11:00,76.691,76.691,76.641,76.657,59300000.0
2007-09-24 14:12:00,76.683,76.683,76.647,76.668,121490000.0
2007-09-24 14:13:00,76.651,76.668,76.643,76.643,61360000.0
2007-09-24 14:14:00,76.653,76.684,76.652,76.683,88410000.0
2007-09-24 14:15:00,76.661,76.677,76.658,76.663,58170000.0
2007-09-24 14:16:00,76.661,76.673,76.658,76.664,40410000.0
2007-09-24 14:17:00,76.664,76.677,76.65,76.65,39220000.0
2007-09-24 14:18:00,76.678,76.697,76.66,76.679,59920000.0
2007-09-24 14:19:00,76.671,76.71,76.67,76.688,59740000.0
2007-09-24 14:20:00,76.681,76.706,76.675,76.686,90520000.0
2007-09-24 14:21:00,76.716,76.722,76.684,76.722,48500000.0
2007-09-24 14:22:00,76.737,76.759,76.714,76.714,76280000.0
2007-09-24 14:23:00,76.689,76.71,76.666,76.678,108370000.0
2007-09-24 14:24:00,76.703,76.704,76.664,76.676,84790000.0
2007-09-24 14:25:00,76.678,76.689,76.67,76.675,71630000.0
2007-09-24 14:26:00,76.669,76.702,76.664,76.671,40080000.0
2007-09-24 14:27:00,76.667,76.702,76.666,76.675,80230000.0
2007-09-24 14:28:00,76.683,76.696,76.655,76.677,77070000.0
2007-09-24 14:29:00,76.665,76.671,76.653,76.671,67640000.0
2007-09-24 14:30:00,76.66,76.68,76.643,76.65,75620000.0
2007-09-24 14:31:00,76.631,76.672,76.631,76.672,67760000.0
2007-09-24 14:32:00,76.672,76.699,76.663,76.688,98410000.0
2007-09-24 14:33:00,76.698,76.698,76.668,76.674,46500000.0
2007-09-24 14:34:00,76.689,76.689,76.665,76.669,63470000.0
2007-09-24 14:35:00,76.694,76.701,76.678,76.683,72300000.0
2007-09-24 14:36:00,76.698,76.712,76.684,76.696,73300000.0
2007-09-24 14:37:00,76.674,76.713,76.674,76.69,81540000.0
2007-09-24 14:38:00,76.694,76.72,76.694,76.699,111080000.0
2007-09-24 14:39:00,76.727,76.727,76.693,76.705,97520000.0
2007-09-24 14:40:00,76.699,76.718,76.699,76.708,109650000.0
2007-09-24 14:41:00,76.699,76.706,76.698,76.706,57950000.0
2007-09-24 14:42:00,76.71,76.736,76.689,76.703,48380000.0
2007-09-24 14:43:00,76.703,76.737,76.703,76.737,61360000.0
2007-09-24 14:44:00,76.743,76.77,76.741,76.762,80770000.0
2007-09-24 14:45:00,76.764,76.77,76.745,76.745,74390000.0
2007-09-24 14:46:00,76.76,76.772,76.745,76.76,84170000.0
2007-09-24 14:47:00,76.73,76.736,76.709,76.718,93890000.0
2007-09-24 14:48:00,76.721,76.73,76.697,76.712,58800000.0
2007-09-24 14:49:00,76.732,76.732,76.706,76.711,115140000.0
2007-09-24 14:50:00,76.701,76.725,76.695,76.717,134220000.0
2007-09-24 14:51:00,76.723,76.732,76.705,76.721,144840000.0
2007-09-24 14:52:00,76.711,76.712,76.684,76.697,133890000.0
2007-09-24 14:53:00,76.679,76.699,76.679,76.695,78000000.0
2007-09-24 14:54:00,76.712,76.712,76.655,76.665,77380000.0
2007-09-24 14:55:00,76.676,76.676,76.647,76.647,74950000.0
2007-09-24 14:56:00,76.64,76.64,76.617,76.634,97750000.0
2007-09-24 14:57:00,76.664,76.676,76.631,76.676,69070000.0
2007-09-24 14:58:00,76.651,76.657,76.65,76.657,36980000.0
2007-09-24 14:59:00,76.658,76.678,76.647,76.66,30990000.0
2007-09-24 15:00:00,76.674,76.688,76.661,76.683,28930000.0
2007-09-24 15:01:00,76.654,76.683,76.654,76.683,50180000.0
2007-09-24 15:02:00,76.655,76.674,76.652,76.658,29550000.0
2007-09-24 15:03:00,76.706,76.706,76.641,76.671,45530000.0
2007-09-24 15:04:00,76.66,76.7,76.659,76.687,78390000.0
2007-09-24 15:05:00,76.677,76.691,76.663,76.674,80090000.0
2007-09-24 15:06:00,76.691,76.701,76.674,76.675,109750000.0
2007-09-24 15:07:00,76.684,76.697,76.663,76.681,115570000.0
2007-09-24 15:08:00,76.672,76.693,76.667,76.682,61290000.0
2007-09-24 15:09:00,76.717,76.725,76.695,76.714,152860000.0
2007-09-24 15:10:00,76.703,76.73,76.703,76.718,88800000.0
2007-09-24 15:11:00,76.726,76.732,76.715,76.723,50050000.0
2007-09-24 15:12:00,76.732,76.732,76.716,76.73,60010000.0
2007-09-24 15:13:00,76.699,76.724,76.682,76.707,12820000.0
2007-09-24 15:14:00,76.723,76.728,76.706,76.728,46390000.0
2007-09-24 15:15:00,76.751,76.754,76.708,76.723,38930000.0
2007-09-24 15:16:00,76.718,76.729,76.716,76.721,91240000.0
2007-09-24 15:17:00,76.709,76.73,76.705,76.705,116640000.0
2007-09-24 15:18:00,76.741,76.741,76.708,76.719,48450000.0
2007-09-24 15:19:00,76.707,76.709,76.707,76.709,37980000.0
2007-09-24 15:20:00,76.685,76.694,76.674,76.69,34390000.0
2007-09-24 15:21:00,76.715,76.716,76.686,76.715,81280000.0
2007-09-24 15:22:00,76.677,76.69,76.675,76.679,82400000.0
2007-09-24 15:23:00,76.671,76.677,76.67,76.677,151820000.0
2007-09-24 15:24:00,76.702,76.702,76.676,76.693,97800000.0
2007-09-24 15:25:00,76.697,76.697,76.652,76.652,87040000.0
2007-09-24 15:26:00,76.658,76.658,76.632,76.638,44820000.0
2007-09-24 15:27:00,76.652,76.685,76.651,76.678,47830000.0
2007-09-24 15:28:00,76.673,76.7,76.667,76.667,60790000.0
2007-09-24 15:29:00,76.682,76.682,76.65,76.65,51830000.0
2007-09-24 15:30:00,76.664,76.69,76.658,76.666,47750000.0
2007-09-24 15:31:00,76.659,76.68,76.656,76.656,69620000.0
2007-09-24 15:32:00,76.66,76.687,76.659,76.682,79130000.0
2007-09-24 15:33:00,76.699,76.701,76.658,76.663,40230000.0
2007-09-24 15:34:00,76.659,76.671,76.644,76.644,71290000.0
2007-09-24 15:35:00,76.637,76.659,76.62,76.621,40900000.0
2007-09-24 15:36:00,76.643,76.643,76.617,76.635,96160000.0
2007-09-24 15:37:00,76.642,76.642,76.619,76.635,70390000.0
2007-09-24 15:38:00,76.634,76.647,76.625,76.642,57520000.0
2007-09-24 15:39:00,76.663,76.664,76.613,76.615,47770000.0
2007-09-24 15:40:00,76.617,76.657,76.617,76.629,129800000.0
2007-09-24 15:41:00,76.645,76.671,76.638,76.66,107960000.0
2007-09-24 15:42:00,76.682,76.688,76.654,76.658,62840000.0
2007-09-24 15:43:00,76.668,76.688,76.667,76.68,62010000.0
2007-09-24 15:44:00,76.674,76.689,76.663,76.663,50640000.0
2007-09-24 15:45:00,76.67,76.672,76.652,76.658,24640000.0
2007-09-24 15:46:00,76.633,76.659,76.629,76.652,80730000.0
2007-09-24 15:47:00,76.652,76.673,76.644,76.655,97810000.0
2007-09-24 15:48:00,76.684,76.684,76.66,76.676,85760000.0
2007-09-24 15:49:00,76.656,76.657,76.651,76.651,85520000.0
2007-09-24 15:50:00,76.647,76.664,76.632,76.632,95700000.0
2007-09-24 15:51:00,76.65,76.672,76.632,76.649,134170000.0
2007-09-24 15:52:00,76.653,76.667,76.628,76.66,75280000.0
2007-09-24 15:53:00,76.62,76.631,76.615,76.622,103220000.0
2007-09-24 15:54:00,76.636,76.637,76.607,76.627,66820000.0
2007-09-24 15:55:00,76.642,76.642,76.615,76.631,88290000.0
2007-09-24 15:56:00,76.632,76.634,76.612,76.62,68310000.0
2007-09-24 15:57:00,76.629,76.635,76.615,76.623,70690000.0
2007-09-24 15:58:00,76.631,76.642,76.623,76.624,82050000.0
2007-09-24 15:59:00,76.631,76.67,76.623,76.638,77360000.0
2007-09-24 16:00:00,76.63,76.662,76.627,76.646,85870000.0
2007-09-24 16:01:00,76.647,76.66,76.634,76.655,58920000.0
2007-09-24 16:02:00,76.645,76.673,76.645,76.648,95540000.0
2007-09-24 16:03:00,76.663,76.663,76.643,76.648,80870000.0
2007-09-24 16:04:00,76.639,76.642,76.629,76.64,75960000.0
2007-09-24 16:05:00,76.638,76.651,76.631,76.639,95410000.0
2007-09-24 16:06:00,76.659,76.659,76.628,76.639,93780000.0
2007-09-24 16:07:00,76.64,76.64,76.607,76.614,108320000.0
2007-09-24 16:08:00,76.615,76.616,76.582,76.593,125940000.0
2007-09-24 16:09:00,76.584,76.587,76.55,76.552,77350000.0
2007-09-24 16:10:00,76.564,76.58,76.543,76.572,78530000.0
2007-09-24 16:11:00,76.567,76.576,76.565,76.57,71500000.0
2007-09-24 16:12:00,76.58,76.586,76.57,76.572,97660000.0
2007-09-24 16:13:00,76.554,76.579,76.553,76.563,55610000.0
2007-09-24 16:14:00,76.554,76.569,76.539,76.546,73090000.0
2007-09-24 16:15:00,76.571,76.579,76.549,76.575,69600000.0
2007-09-24 16:16:00,76.566,76.589,76.563,76.572,103440000.0
2007-09-24 16:17:00,76.566,76.591,76.566,76.591,78870000.0
2007-09-24 16:18:00,76.612,76.623,76.595,76.596,34450000.0
2007-09-24 16:19:00,76.592,76.605,76.592,76.605,48390000.0
2007-09-24 16:20:00,76.599,76.618,76.585,76.591,45370000.0
2007-09-24 16:21:00,76.625,76.625,76.592,76.592,82450000.0
2007-09-24 16:22:00,76.606,76.633,76.604,76.633,101780000.0
2007-09-24 16:23:00,76.634,76.651,76.625,76.632,35440000.0
2007-09-24 16:24:00,76.644,76.648,76.627,76.634,68880000.0
2007-09-24 16:25:00,76.627,76.651,76.626,76.65,77120000.0
2007-09-24 16:26:00,76.627,76.649,76.627,76.648,42160000.0
2007-09-24 16:27:00,76.661,76.683,76.639,76.683,23140000.0
2007-09-24 16:28:00,76.652,76.667,76.63,76.632,37230000.0
2007-09-24 16:29:00,76.642,76.683,76.633,76.658,48360000.0
2007-09-24 16:30:00,76.668,76.676,76.64,76.673,77460000.0
2007-09-24 16:31:00,76.649,76.663,76.643,76.643,84860000.0
2007-09-24 16:32:00,76.652,76.671,76.648,76.661,33810000.0
2007-09-24 16:33:00,76.686,76.686,76.63,76.63,63400000.0
2007-09-24 16:34:00,76.636,76.659,76.628,76.647,27140000.0
2007-09-24 16:35:00,76.659,76.682,76.647,76.651,68900000.0
2007-09-24 16:36:00,76.669,76.681,76.659,76.664,37470000.0
2007-09-24 16:37:00,76.659,76.682,76.649,76.649,70140000.0
2007-09-24 16:38:00,76.631,76.664,76.629,76.648,18820000.0
2007-09-24 16:39:00,76.678,76.68,76.654,76.654,21090000.0
2007-09-24 16:40:00,76.672,76.672,76.655,76.657,36560000.0
2007-09-24 16:41:00,76.669,76.688,76.664,76.676,36900000.0
2007-09-24 16:42:00,76.713,76.729,76.702,76.726,41610000.0
2007-09-24 16:43:00,76.709,76.735,76.709,76.718,66020000.0
2007-09-24 16:44:00,76.704,76.707,76.69,76.704,47700000.0
2007-09-24 16:45:00,76.721,76.728,76.682,76.682,148500000.0
2007-09-24 16:46:00,76.696,76.733,76.696,76.723,90140000.0
2007-09-24 16:47:00,76.716,76.73,76.701,76.73,100020000.0
2007-09-24 16:48:00,76.731,76.731,76.705,76.716,73330000.0
2007-09-24 16:49:00,76.702,76.716,76.689,76.69,49250000.0
2007-09-24 16:50:00,76.685,76.709,76.685,76.697,48140000.0
2007-09-24 16:51:00,76.705,76.705,76.662,76.682,40820000.0
2007-09-24 16:52:00,76.671,76.681,76.657,76.663,68160000.0
2007-09-24 16:53:00,76.647,76.657,76.646,76.654,112680000.0
2007-09-24 16:54:00,76.682,76.692,76.666,76.666,47820000.0
2007-09-24 16:55:00,76.663,76.686,76.66,76.686,43880000.0
2007-09-24 16:56:00,76.666,76.682,76.655,76.671,53870000.0
2007-09-24 16:57:00,76.694,76.694,76.65,76.666,10720000.0
2007-09-24 16:58:00,76.668,76.674,76.664,76.664,41250000.0
2007-09-24 16:59:00,76.65,76.662,76.644,76.654,41960000.0
2007-09-24 17:00:00,76.668,76.679,76.646,76.668,28250000.0
2007-09-24 17:01:00,76.621,76.639,76.612,76.622,94280000.0
2007-09-24 17:02:00,76.6,76.628,76.6,76.628,87780000.0
2007-09-24 17:03:00,76.629,76.63,76.606,76.615,95680000.0
2007-09-24 17:04:00,76.611,76.626,76.611,76.626,58780000.0
2007-09-24 17:05:00,76.616,76.639,76.606,76.626,105300000.0
2007-09-24 17:06:00,76.651,76.651,76.609,76.635,121240000.0
2007-09-24 17:07:00,76.616,76.631,76.594,76.631,70840000.0
2007-09-24 17:08:00,76.611,76.616,76.608,76.609,51920000.0
2007-09-24 17:09:00,76.639,76.643,76.613,76.626,77310000.0
2007-09-24 17:10:00,76.632,76.632,76.602,76.606,60320000.0
2007-09-24 17:11:00,76.639,76.645,76.638,76.64,69740000.0
2007-09-24 17:12:00,76.644,76.653,76.616,76.646,36180000.0
2007-09-24 17:13:00,76.605,76.631,76.605,76.609,66880000.0
2007-09-24 17:14:00,76.612,76.638,76.604,76.634,91390000.0
2007-09-24 17:15:00,76.636,76.636,76.617,76.617,56930000.0
2007-09-24 17:16:00,76.614,76.615,76.588,76.594,91420000.0
2007-09-24 17:17:00,76.589,76.616,76.589,76.596,76200000.0
2007-09-24 17:18:00,76.602,76.621,76.597,76.608,62120000.0
2007-09-24 17:19:00,76.592,76.626,76.592,76.626,90290000.0
2007-09-24 17:20:00,76.644,76.654,76.619,76.64,68920000.0
2007-09-24 17:21:00,76.624,76.671,76.624,76.626,68520000.0
2007-09-24 17:22:00,76.661,76.668,76.634,76.648,79430000.0
2007-09-24 17:23:00,76.642,76.655,76.627,76.653,49460000.0
2007-09-24 17:24:00,76.646,76.646,76.641,76.641,23520000.0
2007-09-24 17:25:00,76.621,76.64,76.617,76.638,63000000.0
2007-09-24 17:26:00,76.624,76.631,76.608,76.611,83470000.0
2007-09-24 17:27:00,76.597,76.628,76.591,76.594,109540000.0
2007-09-24 17:28:00,76.61,76.622,76.606,76.619,102470000.0
2007-09-24 17:29:00,76.59,76.618,76.59,76.599,82110000.0
2007-09-24 17:30:00,76.597,76.63,76.597,76.601,95090000.0
2007-09-24 17:31:00,76.612,76.656,76.604,76.61,110540000.0
2007-09-24 17:32:00,76.637,76.637,76.601,76.623,127440000.0
2007-09-24 17:33:00,76.641,76.647,76.614,76.623,96020000.0
2007-09-24 17:34:00,76.606,76.631,76.573,76.573,56840000.0
2007-09-24 17:35:00,76.584,76.606,76.583,76.605,62530000.0
2007-09-24 17:36:00,76.62,76.654,76.598,76.625,112250000.0
2007-09-24 17:37:00,76.615,76.632,76.6,76.62,95410000.0
2007-09-24 17:38:00,76.578,76.587,76.563,76.58,100630000.0
2007-09-24 17:39:00,76.592,76.595,76.548,76.548,67350000.0
2007-09-24 17:40:00,76.55,76.57,76.544,76.553,90590000.0
2007-09-24 17:41:00,76.527,76.55,76.526,76.542,57420000.0
2007-09-24 17:42:00,76.559,76.559,76.527,76.543,72330000.0
2007-09-24 17:43:00,76.537,76.574,76.537,76.572,93190000.0
2007-09-24 17:44:00,76.567,76.588,76.564,76.581,86360000.0
2007-09-24 17:45:00,76.606,76.606,76.568,76.581,125990000.0
2007-09-24 17:46:00,76.575,76.593,76.575,76.593,68350000.0
2007-09-24 17:47:00,76.566,76.581,76.559,76.565,68540000.0
2007-09-24 17:48:00,76.597,76.597,76.589,76.59,116280000.0
2007-09-24 17:50:00,76.569,76.581,76.559,76.559,130110000.0
2007-09-24 17:51:00,76.577,76.58,76.551,76.572,135530000.0
2007-09-24 17:53:00,76.553,76.565,76.552,76.556,136780000.0
2007-09-24 17:54:00,76.579,76.579,76.534,76.558,144420000.0
2007-09-24 17:55:00,76.543,76.564,76.542,76.564,117990000.0
2007-09-24 17:56:00,76.567,76.591,76.567,76.58,58600000.0
2007-09-24 17:57:00,76.626,76.626,76.574,76.578,92250000.0
2007-09-24 17:59:00,76.587,76.587,76.553,76.553,140030000.0
2007-09-24 18:00:00,76.587,76.587,76.564,76.581,142710000.0
2007-09-24 18:01:00,76.568,76.593,76.568,76.589,137260000.0
2007-09-24 18:03:00,76.615,76.619,76.606,76.606,127600000.0
2007-09-24 18:04:00,76.585,76.601,76.581,76.601,130740000.0
2007-09-24 18:05:00,76.587,76.611,76.584,76.61,129680000.0
2007-09-24 18:06:00,76.621,76.634,76.609,76.612,59720000.0
2007-09-24 18:07:00,76.63,76.635,76.605,76.629,88690000.0
2007-09-24 18:08:00,76.596,76.611,76.581,76.581,50920000.0
2007-09-24 18:09:00,76.611,76.611,76.57,76.609,88190000.0
2007-09-24 18:10:00,76.595,76.608,76.594,76.606,79880000.0
2007-09-24 18:11:00,76.58,76.602,76.578,76.592,134290000.0
2007-09-24 18:12:00,76.613,76.613,76.574,76.582,123190000.0
2007-09-24 18:13:00,76.594,76.613,76.593,76.597,104020000.0
2007-09-24 18:14:00,76.609,76.621,76.592,76.621,130470000.0
2007-09-24 18:15:00,76.637,76.637,76.6,76.61,153480000.0
2007-09-24 18:16:00,76.627,76.629,76.626,76.628,159330000.0
2007-09-24 18:17:00,76.599,76.599,76.582,76.593,51680000.0
2007-09-24 18:18:00,76.617,76.617,76.606,76.606,74560000.0
2007-09-24 18:19:00,76.597,76.614,76.597,76.612,116960000.0
2007-09-24 18:20:00,76.599,76.622,76.597,76.614,157130000.0
2007-09-24 18:21:00,76.633,76.636,76.615,76.623,73550000.0
2007-09-24 18:22:00,76.6,76.601,76.585,76.592,135190000.0
2007-09-24 18:23:00,76.617,76.637,76.605,76.62,140570000.0
2007-09-24 18:24:00,76.631,76.633,76.622,76.626,101690000.0
2007-09-24 18:26:00,76.585,76.586,76.579,76.584,129510000.0
2007-09-24 18:27:00,76.595,76.599,76.584,76.596,151730000.0
2007-09-24 18:28:00,76.603,76.618,76.602,76.606,134700000.0
2007-09-24 18:29:00,76.601,76.628,76.597,76.622,58200000.0
2007-09-24 18:30:00,76.633,76.633,76.623,76.623,107240000.0
2007-09-24 18:32:00,76.621,76.621,76.594,76.616,136940000.0
2007-09-24 18:33:00,76.605,76.607,76.565,76.575,145780000.0
2007-09-24 18:34:00,76.566,76.593,76.566,76.592,140270000.0
2007-09-24 18:35:00,76.576,76.576,76.565,76.574,54600000.0
2007-09-24 18:36:00,76.576,76.576,76.572,76.572,98980000.0
2007-09-24 18:38:00,76.553,76.58,76.553,76.573,133900000.0
2007-09-24 18:39:00,76.59,76.59,76.559,76.577,137560000.0
2007-09-24 18:40:00,76.554,76.578,76.554,76.578,143290000.0
2007-09-24 18:42:00,76.591,76.591,76.572,76.572,126530000.0
2007-09-24 18:45:00,76.597,76.597,76.576,76.587,132280000.0
2007-09-24 18:48:00,76.594,76.595,76.587,76.587,120510000.0
2007-09-24 18:50:00,76.562,76.578,76.562,76.573,130040000.0
2007-09-24 18:51:00,76.589,76.591,76.567,76.582,140580000.0
2007-09-24 18:53:00,76.562,76.577,76.562,76.573,126440000.0
2007-09-24 18:54:00,76.578,76.579,76.549,76.556,145110000.0
2007-09-24 18:55:00,76.527,76.552,76.527,76.544,135200000.0
2007-09-24 18:56:00,76.542,76.548,76.536,76.546,53430000.0
2007-09-24 18:57:00,76.56,76.56,76.532,76.535,98720000.0
2007-09-24 18:58:00,76.539,76.553,76.533,76.553,55430000.0
2007-09-24 18:59:00,76.549,76.56,76.541,76.541,99680000.0
2007-09-24 19:00:00,76.557,76.568,76.545,76.562,81610000.0
2007-09-24 19:02:00,76.544,76.564,76.543,76.563,122210000.0
2007-09-24 19:03:00,76.582,76.582,76.54,76.562,140500000.0
2007-09-24 19:06:00,76.571,76.573,76.545,76.554,138690000.0
2007-09-24 19:07:00,76.548,76.561,76.548,76.56,145720000.0
2007-09-24 19:08:00,76.555,76.571,76.545,76.56,141550000.0
2007-09-24 19:09:00,76.574,76.574,76.541,76.566,54730000.0
2007-09-24 19:12:00,76.551,76.553,76.527,76.53,130210000.0
2007-09-24 19:13:00,76.535,76.547,76.519,76.53,131000000.0
2007-09-24 19:15:00,76.551,76.551,76.524,76.524,127640000.0
2007-09-24 19:16:00,76.529,76.539,76.512,76.513,135990000.0
2007-09-24 19:17:00,76.526,76.55,76.526,76.531,123320000.0
2007-09-24 19:18:00,76.543,76.553,76.535,76.539,43510000.0
2007-09-24 19:19:00,76.551,76.567,76.551,76.566,92510000.0
2007-09-24 19:20:00,76.542,76.553,76.542,76.553,56470000.0
2007-09-24 19:21:00,76.549,76.556,76.523,76.549,95770000.0
2007-09-24 19:22:00,76.533,76.547,76.53,76.53,79640000.0
2007-09-24 19:23:00,76.519,76.543,76.516,76.524,121470000.0
2007-09-24 19:24:00,76.537,76.537,76.5,76.527,117630000.0
2007-09-24 19:25:00,76.514,76.52,76.506,76.519,106540000.0
2007-09-24 19:26:00,76.517,76.522,76.503,76.503,135710000.0
2007-09-24 19:27:00,76.529,76.533,76.514,76.529,145140000.0
2007-09-24 19:28:00,76.505,76.538,76.504,76.538,174060000.0
2007-09-24 19:29:00,76.54,76.564,76.535,76.535,51730000.0
2007-09-24 19:30:00,76.566,76.566,76.517,76.518,87140000.0
2007-09-24 19:31:00,76.503,76.524,76.484,76.494,128660000.0
2007-09-24 19:32:00,76.5,76.502,76.483,76.483,153070000.0
2007-09-24 19:33:00,76.513,76.513,76.495,76.511,65420000.0
2007-09-24 19:34:00,76.518,76.518,76.483,76.49,143090000.0
2007-09-24 19:35:00,76.475,76.479,76.474,76.477,131710000.0
2007-09-24 19:36:00,76.495,76.515,76.487,76.5,108290000.0
2007-09-24 19:37:00,76.489,76.49,76.486,76.489,125520000.0
2007-09-24 19:38:00,76.485,76.493,76.483,76.492,120730000.0
2007-09-24 19:39:00,76.492,76.506,76.487,76.506,67350000.0
2007-09-24 19:41:00,76.508,76.527,76.506,76.516,131620000.0
2007-09-24 19:42:00,76.531,76.531,76.5,76.512,124110000.0
2007-09-24 19:43:00,76.504,76.522,76.504,76.512,134060000.0
2007-09-24 19:44:00,76.525,76.525,76.515,76.515,55790000.0
2007-09-24 19:45:00,76.516,76.516,76.479,76.503,100580000.0
2007-09-24 19:46:00,76.486,76.486,76.478,76.478,54680000.0
2007-09-24 19:47:00,76.487,76.489,76.484,76.488,96370000.0
2007-09-24 19:48:00,76.509,76.509,76.46,76.46,83860000.0
2007-09-24 19:49:00,76.463,76.467,76.459,76.463,138560000.0
2007-09-24 19:50:00,76.458,76.463,76.452,76.463,128180000.0
2007-09-24 19:51:00,76.499,76.503,76.462,76.462,101850000.0
2007-09-24 19:52:00,76.468,76.472,76.464,76.465,127500000.0
2007-09-24 19:54:00,76.482,76.482,76.464,76.469,127780000.0
2007-09-24 19:55:00,76.461,76.465,76.457,76.457,131110000.0
2007-09-24 19:56:00,76.474,76.48,76.471,76.473,131380000.0
2007-09-24 19:57:00,76.482,76.482,76.458,76.47,52000000.0
2007-09-24 19:58:00,76.453,76.463,76.436,76.458,96200000.0
2007-09-24 19:59:00,76.465,76.466,76.461,76.466,54320000.0
2007-09-24 20:00:00,76.471,76.471,76.458,76.47,90760000.0
2007-09-24 20:01:00,76.457,76.481,76.456,76.47,73190000.0
2007-09-24 20:02:00,76.48,76.48,76.462,76.466,132100000.0
2007-09-24 20:03:00,76.49,76.493,76.478,76.485,117890000.0
2007-09-24 20:04:00,76.451,76.458,76.45,76.457,98550000.0
2007-09-24 20:05:00,76.487,76.492,76.484,76.484,128650000.0
2007-09-24 20:06:00,76.494,76.5,76.491,76.492,150430000.0
2007-09-24 20:07:00,76.479,76.486,76.478,76.485,176900000.0
2007-09-24 20:08:00,76.474,76.493,76.463,76.493,51130000.0
2007-09-24 20:09:00,76.498,76.514,76.479,76.479,75680000.0
2007-09-24 20:10:00,76.494,76.494,76.471,76.477,138720000.0
2007-09-24 20:11:00,76.504,76.513,76.485,76.494,151920000.0
2007-09-24 20:12:00,76.53,76.531,76.49,76.516,68100000.0
2007-09-24 20:14:00,76.484,76.507,76.484,76.502,129440000.0
2007-09-24 20:15:00,76.52,76.52,76.483,76.502,142810000.0
2007-09-24 20:16:00,76.485,76.512,76.485,76.512,141120000.0
2007-09-24 20:17:00,76.51,76.52,76.506,76.518,56190000.0
2007-09-24 20:18:00,76.537,76.538,76.505,76.528,99650000.0
2007-09-24 20:19:00,76.522,76.53,76.522,76.527,60620000.0
2007-09-24 20:21:00,76.503,76.521,76.498,76.521,134000000.0
2007-09-24 20:22:00,76.507,76.507,76.471,76.471,143130000.0
2007-09-24 20:23:00,76.477,76.5,76.473,76.498,142200000.0
2007-09-24 20:24:00,76.525,76.525,76.488,76.488,55010000.0
2007-09-24 20:25:00,76.499,76.499,76.465,76.47,96810000.0
2007-09-24 20:26:00,76.496,76.511,76.471,76.508,53640000.0
2007-09-24 20:27:00,76.514,76.522,76.487,76.497,100790000.0
2007-09-24 20:28:00,76.498,76.522,76.496,76.511,78320000.0
2007-09-24 20:29:00,76.481,76.51,76.481,76.499,130520000.0
2007-09-24 20:30:00,76.507,76.517,76.487,76.513,124380000.0
2007-09-24 20:31:00,76.492,76.498,76.491,76.495,106180000.0
2007-09-24 20:33:00,76.535,76.536,76.528,76.528,134120000.0
2007-09-24 20:34:00,76.502,76.502,76.489,76.489,145090000.0
2007-09-24 20:35:00,76.477,76.496,76.476,76.493,139830000.0
2007-09-24 20:36:00,76.5,76.5,76.479,76.479,57230000.0
2007-09-24 20:37:00,76.487,76.507,76.487,76.495,104520000.0
2007-09-24 20:38:00,76.52,76.528,76.509,76.516,52190000.0
2007-09-24 20:39:00,76.536,76.536,76.518,76.52,105390000.0
2007-09-24 20:41:00,76.516,76.52,76.516,76.516,131940000.0
2007-09-24 20:42:00,76.546,76.546,76.536,76.537,138500000.0
2007-09-24 20:43:00,76.511,76.519,76.502,76.502,130630000.0
2007-09-24 20:45:00,76.534,76.537,76.526,76.526,130180000.0
2007-09-24 20:47:00,76.491,76.499,76.49,76.494,129910000.0
2007-09-24 20:48:00,76.517,76.517,76.491,76.5,129340000.0
2007-09-24 20:50:00,76.513,76.534,76.508,76.515,134460000.0
2007-09-24 20:51:00,76.538,76.543,76.531,76.536,139200000.0
2007-09-24 20:54:00,76.513,76.545,76.512,76.519,128970000.0
2007-09-24 20:55:00,76.511,76.518,76.508,76.513,136180000.0
2007-09-24 20:56:00,76.503,76.516,76.503,76.509,134000000.0
2007-09-24 20:57:00,76.53,76.53,76.501,76.515,53310000.0
2007-09-24 20:58:00,76.514,76.534,76.514,76.534,96460000.0
2007-09-24 20:59:00,76.512,76.516,76.512,76.516,59030000.0
2007-09-24 21:00:00,76.535,76.535,76.515,76.529,89980000.0
2007-09-24 21:01:00,76.508,76.509,76.504,76.505,78110000.0
2007-09-24 21:02:00,76.51,76.519,76.497,76.497,128470000.0
2007-09-24 21:03:00,76.527,76.527,76.507,76.517,116040000.0
2007-09-24 21:04:00,76.53,76.539,76.53,76.535,99310000.0
2007-09-24 21:05:00,76.541,76.543,76.53,76.53,133890000.0
2007-09-24 21:06:00,76.559,76.56,76.526,76.534,154450000.0
2007-09-24 21:08:00,76.517,76.52,76.516,76.516,137150000.0
2007-09-24 21:09:00,76.546,76.546,76.536,76.536,144510000.0
2007-09-24 21:10:00,76.504,76.512,76.503,76.508,134410000.0
2007-09-24 21:11:00,76.518,76.52,76.517,76.518,56430000.0
2007-09-24 21:12:00,76.541,76.541,76.515,76.515,106080000.0
2007-09-24 21:13:00,76.519,76.52,76.517,76.517,60500000.0
2007-09-24 21:15:00,76.545,76.545,76.523,76.528,129380000.0
2007-09-24 21:18:00,76.546,76.549,76.538,76.538,139290000.0
2007-09-24 21:19:00,76.517,76.518,76.512,76.514,136880000.0
2007-09-24 21:21:00,76.542,76.546,76.53,76.53,130320000.0
2007-09-24 21:24:00,76.562,76.563,76.545,76.553,129700000.0
2007-09-24 21:25:00,76.563,76.563,76.549,76.549,143520000.0
2007-09-24 21:26:00,76.553,76.563,76.553,76.558,139990000.0
2007-09-24 21:27:00,76.572,76.579,76.562,76.572,55110000.0
2007-09-24 21:28:00,76.565,76.568,76.561,76.568,104130000.0
2007-09-24 21:30:00,76.606,76.606,76.598,76.599,141960000.0
2007-09-24 21:31:00,76.557,76.557,76.543,76.55,141390000.0
2007-09-24 21:32:00,76.543,76.554,76.541,76.547,136260000.0
2007-09-24 21:33:00,76.569,76.569,76.546,76.552,59440000.0
2007-09-24 21:35:00,76.535,76.536,76.529,76.534,123280000.0
2007-09-24 21:36:00,76.56,76.56,76.539,76.539,141190000.0
2007-09-24 21:37:00,76.542,76.553,76.533,76.533,125680000.0
2007-09-24 21:38:00,76.517,76.523,76.511,76.521,52200000.0
2007-09-24 21:39:00,76.558,76.559,76.526,76.542,97130000.0
2007-09-24 21:40:00,76.529,76.53,76.527,76.527,56720000.0
2007-09-24 21:41:00,76.517,76.519,76.514,76.517,92940000.0
2007-09-24 21:42:00,76.548,76.548,76.513,76.514,80820000.0
2007-09-24 21:43:00,76.492,76.5,76.472,76.472,128900000.0
2007-09-24 21:44:00,76.47,76.47,76.458,76.46,121630000.0
2007-09-24 21:45:00,76.47,76.49,76.454,76.462,95090000.0
2007-09-24 21:46:00,76.441,76.442,76.42,76.424,130070000.0
2007-09-24 21:47:00,76.437,76.446,76.431,76.438,146350000.0
2007-09-24 21:48:00,76.464,76.468,76.435,76.443,171490000.0
2007-09-24 21:49:00,76.45,76.467,76.45,76.451,54570000.0
2007-09-24 21:50:00,76.435,76.439,76.428,76.428,80320000.0
2007-09-24 21:51:00,76.46,76.46,76.417,76.417,128040000.0
2007-09-24 21:52:00,76.395,76.406,76.392,76.394,147950000.0
2007-09-24 21:53:00,76.398,76.399,76.397,76.397,73030000.0
2007-09-24 21:54:00,76.426,76.426,76.399,76.399,143410000.0
2007-09-24 21:55:00,76.379,76.4,76.379,76.394,127960000.0
2007-09-24 21:56:00,76.409,76.427,76.407,76.418,102330000.0
2007-09-24 21:57:00,76.459,76.464,76.407,76.415,120500000.0
2007-09-24 21:59:00,76.415,76.426,76.411,76.416,127350000.0
2007-09-24 22:00:00,76.449,76.449,76.427,76.435,146220000.0
2007-09-24 22:01:00,76.426,76.451,76.426,76.451,128930000.0
2007-09-24 22:02:00,76.45,76.456,76.45,76.455,52770000.0
2007-09-24 22:03:00,76.484,76.484,76.456,76.473,109250000.0
2007-09-24 22:04:00,76.473,76.474,76.462,76.473,50070000.0
2007-09-24 22:05:00,76.47,76.476,76.469,76.476,97710000.0
2007-09-24 22:06:00,76.499,76.499,76.476,76.476,82740000.0
2007-09-24 22:07:00,76.472,76.477,76.467,76.472,137490000.0
2007-09-24 22:08:00,76.461,76.468,76.452,76.455,124100000.0
2007-09-24 22:09:00,76.492,76.494,76.444,76.446,102560000.0
2007-09-24 22:11:00,76.45,76.466,76.448,76.454,139010000.0
2007-09-24 22:12:00,76.481,76.481,76.471,76.476,147530000.0
2007-09-24 22:13:00,76.464,76.478,76.463,76.468,139390000.0
2007-09-24 22:14:00,76.47,76.5,76.469,76.5,52580000.0
2007-09-24 22:15:00,76.535,76.537,76.532,76.535,101200000.0
2007-09-24 22:16:00,76.478,76.48,76.477,76.477,60610000.0
2007-09-24 22:17:00,76.483,76.489,76.479,76.481,99760000.0
2007-09-24 22:18:00,76.519,76.519,76.487,76.487,80360000.0
2007-09-24 22:19:00,76.481,76.496,76.481,76.489,141530000.0
2007-09-24 22:21:00,76.521,76.522,76.504,76.508,121430000.0
2007-09-24 22:22:00,76.517,76.522,76.509,76.522,136950000.0
2007-09-24 22:23:00,76.513,76.523,76.513,76.518,137430000.0
2007-09-24 22:24:00,76.538,76.539,76.509,76.509,51550000.0
2007-09-24 22:25:00,76.504,76.504,76.494,76.495,100720000.0
2007-09-24 22:26:00,76.497,76.498,76.492,76.496,55130000.0
2007-09-24 22:27:00,76.528,76.528,76.515,76.516,90750000.0
2007-09-24 22:28:00,76.503,76.512,76.502,76.505,83700000.0
2007-09-24 22:29:00,76.499,76.517,76.499,76.505,134330000.0
2007-09-24 22:30:00,76.53,76.53,76.484,76.508,121430000.0
2007-09-24 22:31:00,76.497,76.512,76.494,76.506,101210000.0
2007-09-24 22:32:00,76.515,76.523,76.503,76.505,131690000.0
2007-09-24 22:33:00,76.53,76.538,76.526,76.528,141220000.0
2007-09-24 22:34:00,76.527,76.529,76.526,76.528,179610000.0
2007-09-24 22:35:00,76.533,76.533,76.505,76.52,52460000.0
2007-09-24 22:36:00,76.551,76.552,76.534,76.534,80670000.0
2007-09-24 22:38:00,76.567,76.57,76.566,76.566,145490000.0
2007-09-24 22:39:00,76.607,76.609,76.56,76.561,131970000.0
2007-09-24 22:41:00,76.566,76.566,76.558,76.558,133030000.0
2007-09-24 22:42:00,76.593,76.595,76.584,76.586,132870000.0
2007-09-24 22:45:00,76.592,76.592,76.574,76.586,133370000.0
2007-09-24 22:46:00,76.58,76.586,76.578,76.582,132630000.0
2007-09-24 22:47:00,76.574,76.586,76.573,76.573,143630000.0
2007-09-24 22:48:00,76.627,76.627,76.62,76.62,53730000.0
2007-09-24 22:49:00,76.557,76.557,76.551,76.554,105550000.0
2007-09-24 22:50:00,76.499,76.5,76.497,76.497,49760000.0
2007-09-24 22:51:00,76.52,76.53,76.517,76.517,95580000.0
2007-09-24 22:52:00,76.517,76.522,76.509,76.519,80700000.0
2007-09-24 22:53:00,76.503,76.514,76.497,76.497,128100000.0
2007-09-24 22:54:00,76.536,76.536,76.515,76.515,122350000.0
2007-09-24 22:55:00,76.514,76.516,76.509,76.509,100310000.0
2007-09-24 22:56:00,76.528,76.532,76.524,76.525,138020000.0
2007-09-24 22:57:00,76.542,76.545,76.512,76.512,152690000.0
2007-09-24 22:58:00,76.525,76.525,76.511,76.513,169890000.0
2007-09-24 22:59:00,76.518,76.52,76.516,76.519,62430000.0
2007-09-24 23:00:00,76.556,76.56,76.55,76.55,84650000.0
2007-09-24 23:02:00,76.533,76.534,76.519,76.519,128710000.0
2007-09-24 23:03:00,76.54,76.54,76.514,76.515,145920000.0
2007-09-24 23:04:00,76.5,76.514,76.493,76.493,132990000.0
2007-09-24 23:06:00,76.516,76.516,76.507,76.507,136290000.0
2007-09-24 23:07:00,76.5,76.506,76.498,76.498,146420000.0
2007-09-24 23:08:00,76.523,76.532,76.523,76.528,143150000.0
2007-09-24 23:09:00,76.576,76.576,76.569,76.569,56110000.0
2007-09-24 23:12:00,76.56,76.562,76.541,76.542,125420000.0
2007-09-24 23:13:00,76.544,76.544,76.535,76.54,141340000.0
2007-09-24 23:14:00,76.513,76.522,76.511,76.513,138280000.0
2007-09-24 23:15:00,76.525,76.528,76.519,76.519,54880000.0
2007-09-24 23:16:00,76.517,76.52,76.517,76.52,96170000.0
2007-09-24 23:17:00,76.529,76.53,76.527,76.527,62480000.0
2007-09-24 23:18:00,76.555,76.556,76.547,76.549,101550000.0
2007-09-24 23:21:00,76.575,76.576,76.568,76.569,124970000.0
2007-09-24 23:24:00,76.573,76.577,76.568,76.569,131240000.0
2007-09-24 23:25:00,76.515,76.515,76.501,76.505,135850000.0
2007-09-24 23:27:00,76.548,76.548,76.516,76.523,133730000.0
2007-09-24 23:30:00,76.544,76.546,76.536,76.536,138340000.0
2007-09-24 23:31:00,76.527,76.533,76.519,76.52,144530000.0
2007-09-24 23:32:00,76.523,76.532,76.523,76.528,139650000.0
2007-09-24 23:33:00,76.564,76.566,76.559,76.562,55030000.0
2007-09-24 23:34:00,76.52,76.527,76.52,76.526,111040000.0
2007-09-24 23:35:00,76.546,76.549,76.539,76.539,54170000.0
2007-09-24 23:36:00,76.573,76.577,76.568,76.573,91960000.0
2007-09-24 23:38:00,76.527,76.53,76.526,76.526,141790000.0
2007-09-24 23:39:00,76.573,76.575,76.566,76.566,139810000.0
2007-09-24 23:40:00,76.513,76.523,76.513,76.518,138870000.0
2007-09-24 23:41:00,76.508,76.51,76.507,76.508,54310000.0
2007-09-24 23:42:00,76.536,76.537,76.524,76.524,100510000.0
2007-09-24 23:45:00,76.554,76.557,76.548,76.548,137040000.0
2007-09-24 23:46:00,76.532,76.533,76.521,76.53,141780000.0
2007-09-24 23:48:00,76.564,76.566,76.558,76.558,132890000.0
2007-09-24 23:50:00,76.543,76.546,76.538,76.538,126280000.0
2007-09-24 23:51:00,76.57,76.57,76.55,76.551,143030000.0
2007-09-24 23:52:00,76.524,76.536,76.524,76.534,140210000.0
2007-09-24 23:54:00,76.573,76.577,76.567,76.567,120810000.0
2007-09-24 23:56:00,76.538,76.575,76.532,76.575,128300000.0
2007-09-24 23:57:00,76.583,76.583,76.565,76.577,132830000.0
2007-09-25 00:00:00,76.626,76.626,76.619,76.619,131060000.0
2007-09-25 00:01:00,76.58,76.587,76.578,76.583,137420000.0
2007-09-25 00:03:00,76.564,76.586,76.554,76.586,131610000.0
2007-09-25 00:04:00,76.614,76.614,76.606,76.606,139550000.0
2007-09-25 00:06:00,76.633,76.636,76.629,76.629,130500000.0
2007-09-25 00:08:00,76.597,76.6,76.596,76.596,134680000.0
2007-09-25 00:09:00,76.619,76.619,76.588,76.588,138880000.0
2007-09-25 00:10:00,76.563,76.569,76.56,76.56,140320000.0
2007-09-25 00:12:00,76.58,76.58,76.563,76.569,124850000.0
2007-09-25 00:15:00,76.605,76.606,76.598,76.598,129520000.0
2007-09-25 00:18:00,76.604,76.606,76.597,76.597,122500000.0
2007-09-25 00:20:00,76.58,76.587,76.579,76.586,140700000.0
2007-09-25 00:21:00,76.621,76.621,76.615,76.615,150350000.0
2007-09-25 00:22:00,76.573,76.592,76.573,76.585,137160000.0
2007-09-25 00:24:00,76.626,76.627,76.617,76.617,135120000.0
2007-09-25 00:26:00,76.577,76.58,76.576,76.576,136470000.0
2007-09-25 00:27:00,76.612,76.612,76.588,76.588,134670000.0
2007-09-25 00:30:00,76.623,76.63,76.617,76.617,124120000.0
2007-09-25 00:33:00,76.613,76.617,76.608,76.608,129240000.0
2007-09-25 00:36:00,76.618,76.624,76.605,76.605,127950000.0
2007-09-25 00:37:00,76.603,76.605,76.596,76.596,145950000.0
2007-09-25 00:38:00,76.583,76.596,76.582,76.584,136550000.0
2007-09-25 00:39:00,76.61,76.61,76.579,76.579,58030000.0
2007-09-25 00:40:00,76.579,76.585,76.579,76.583,96560000.0
2007-09-25 00:42:00,76.619,76.619,76.581,76.581,132450000.0
2007-09-25 00:45:00,76.624,76.626,76.617,76.617,118860000.0
2007-09-25 00:47:00,76.582,76.584,76.57,76.57,125430000.0
2007-09-25 00:48:00,76.604,76.604,76.596,76.596,125870000.0
2007-09-25 00:50:00,76.577,76.58,76.576,76.576,134350000.0
2007-09-25 00:51:00,76.597,76.599,76.574,76.575,140740000.0
2007-09-25 00:52:00,76.573,76.588,76.573,76.578,138110000.0
2007-09-25 00:53:00,76.572,76.576,76.571,76.571,57040000.0
2007-09-25 00:54:00,76.617,76.617,76.611,76.611,104780000.0
2007-09-25 00:57:00,76.591,76.592,76.561,76.561,129460000.0
2007-09-25 00:59:00,76.569,76.582,76.565,76.582,135190000.0
2007-09-25 01:00:00,76.608,76.608,76.571,76.574,141580000.0
2007-09-25 01:01:00,76.553,76.563,76.553,76.558,141680000.0
2007-09-25 01:03:00,76.583,76.587,76.578,76.578,137110000.0
2007-09-25 01:04:00,76.564,76.564,76.555,76.557,152330000.0
2007-09-25 01:05:00,76.564,76.572,76.563,76.568,137100000.0
2007-09-25 01:06:00,76.593,76.593,76.574,76.574,55130000.0
2007-09-25 01:09:00,76.594,76.594,76.582,76.584,128720000.0
2007-09-25 01:12:00,76.62,76.62,76.601,76.601,143340000.0
2007-09-25 01:13:00,76.587,76.588,76.582,76.584,131190000.0
2007-09-25 01:14:00,76.593,76.602,76.593,76.598,152800000.0
2007-09-25 01:15:00,76.613,76.621,76.598,76.601,56820000.0
2007-09-25 01:16:00,76.587,76.59,76.587,76.588,107750000.0
2007-09-25 01:17:00,76.569,76.57,76.567,76.567,60240000.0
2007-09-25 01:18:00,76.59,76.593,76.559,76.568,107850000.0
2007-09-25 01:19:00,76.558,76.559,76.554,76.554,79510000.0
2007-09-25 01:21:00,76.566,76.566,76.559,76.563,127970000.0
2007-09-25 01:24:00,76.611,76.611,76.583,76.589,135840000.0
2007-09-25 01:25:00,76.567,76.568,76.562,76.565,145010000.0
2007-09-25 01:27:00,76.607,76.607,76.58,76.588,140380000.0
2007-09-25 01:28:00,76.597,76.598,76.592,76.595,142320000.0
2007-09-25 01:29:00,76.583,76.593,76.583,76.588,144000000.0
2007-09-25 01:30:00,76.617,76.617,76.585,76.585,56780000.0
2007-09-25 01:31:00,76.567,76.57,76.566,76.57,97850000.0
2007-09-25 01:32:00,76.576,76.579,76.567,76.567,61040000.0
2007-09-25 01:33:00,76.617,76.617,76.608,76.609,99190000.0
2007-09-25 01:35:00,76.557,76.559,76.556,76.556,146380000.0
2007-09-25 01:36:00,76.587,76.587,76.548,76.559,141010000.0
2007-09-25 01:37:00,76.546,76.57,76.546,76.557,139920000.0
2007-09-25 01:38:00,76.565,76.565,76.559,76.562,56890000.0
2007-09-25 01:39:00,76.57,76.598,76.57,76.576,109030000.0
2007-09-25 01:41:00,76.56,76.569,76.56,76.563,132140000.0
2007-09-25 01:42:00,76.59,76.59,76.559,76.56,135930000.0
2007-09-25 01:43:00,76.563,76.572,76.563,76.568,141370000.0
2007-09-25 01:44:00,76.56,76.566,76.56,76.562,53110000.0
2007-09-25 01:45:00,76.583,76.583,76.572,76.574,98970000.0
2007-09-25 01:47:00,76.555,76.558,76.548,76.548,130680000.0
2007-09-25 01:48:00,76.571,76.571,76.539,76.539,137310000.0
2007-09-25 01:49:00,76.533,76.546,76.532,76.536,140420000.0
2007-09-25 01:50:00,76.537,76.543,76.534,76.539,50490000.0
2007-09-25 01:51:00,76.574,76.575,76.517,76.521,95160000.0
2007-09-25 01:52:00,76.51,76.518,76.51,76.516,57630000.0
2007-09-25 01:53:00,76.529,76.541,76.52,76.53,102410000.0
2007-09-25 01:54:00,76.555,76.555,76.515,76.515,84800000.0
2007-09-25 01:55:00,76.51,76.513,76.495,76.496,130620000.0
2007-09-25 01:56:00,76.509,76.521,76.508,76.517,126610000.0
2007-09-25 01:57:00,76.549,76.549,76.516,76.522,103880000.0
2007-09-25 02:00:00,76.574,76.574,76.533,76.533,166010000.0
2007-09-25 02:02:00,76.521,76.553,76.521,76.553,145770000.0
2007-09-25 02:03:00,76.593,76.593,76.565,76.565,8630000.0
2007-09-25 02:04:00,76.547,76.548,76.544,76.546,74540000.0
2007-09-25 02:05:00,76.539,76.548,76.539,76.543,112030000.0
2007-09-25 02:06:00,76.579,76.579,76.537,76.539,58150000.0
2007-09-25 02:07:00,76.529,76.53,76.527,76.528,64400000.0
2007-09-25 02:08:00,76.536,76.536,76.529,76.53,93390000.0
2007-09-25 02:09:00,76.567,76.567,76.56,76.56,74410000.0
2007-09-25 02:10:00,76.537,76.537,76.526,76.527,158770000.0
2007-09-25 02:11:00,76.515,76.517,76.509,76.517,141850000.0
2007-09-25 02:12:00,76.544,76.544,76.54,76.54,7130000.0
2007-09-25 02:13:00,76.528,76.533,76.519,76.519,82670000.0
2007-09-25 02:14:00,76.526,76.533,76.516,76.516,116150000.0
2007-09-25 02:15:00,76.57,76.57,76.523,76.523,62880000.0
2007-09-25 02:16:00,76.527,76.527,76.519,76.519,62400000.0
2007-09-25 02:17:00,76.535,76.535,76.521,76.533,82390000.0
2007-09-25 02:18:00,76.561,76.561,76.525,76.525,81610000.0
2007-09-25 02:19:00,76.499,76.503,76.492,76.496,154840000.0
2007-09-25 02:20:00,76.51,76.516,76.51,76.516,139240000.0
2007-09-25 02:21:00,76.539,76.539,76.516,76.516,9230000.0
2007-09-25 02:22:00,76.515,76.521,76.513,76.519,22750000.0
2007-09-25 02:23:00,76.508,76.509,76.506,76.508,85540000.0
2007-09-25 02:24:00,76.541,76.541,76.496,76.503,85140000.0
2007-09-25 02:25:00,76.488,76.495,76.48,76.48,148110000.0
2007-09-25 02:26:00,76.477,76.477,76.42,76.432,131620000.0
2007-09-25 02:27:00,76.449,76.449,76.425,76.425,9580000.0
2007-09-25 02:28:00,76.411,76.411,76.396,76.409,14690000.0
2007-09-25 02:29:00,76.409,76.411,76.393,76.407,149310000.0
2007-09-25 02:30:00,76.435,76.435,76.403,76.403,5340000.0
2007-09-25 02:31:00,76.402,76.409,76.393,76.395,14350000.0
2007-09-25 02:32:00,76.386,76.386,76.379,76.379,137530000.0
2007-09-25 02:33:00,76.397,76.397,76.387,76.387,4130000.0
2007-09-25 02:34:00,76.381,76.387,76.379,76.386,17080000.0
2007-09-25 02:35:00,76.398,76.4,76.395,76.397,131980000.0
2007-09-25 02:36:00,76.431,76.432,76.431,76.432,3940000.0
2007-09-25 02:37:00,76.414,76.421,76.414,76.421,5630000.0
2007-09-25 02:38:00,76.417,76.419,76.406,76.409,157230000.0
2007-09-25 02:39:00,76.435,76.437,76.429,76.429,142950000.0
2007-09-25 02:40:00,76.426,76.428,76.426,76.428,3190000.0
2007-09-25 02:41:00,76.443,76.443,76.423,76.423,84120000.0
2007-09-25 02:42:00,76.451,76.451,76.415,76.421,36340000.0
2007-09-25 02:43:00,76.411,76.417,76.411,76.416,53990000.0
2007-09-25 02:44:00,76.427,76.433,76.423,76.429,47660000.0
2007-09-25 02:45:00,76.471,76.471,76.428,76.428,75560000.0
2007-09-25 02:46:00,76.404,76.404,76.389,76.404,100800000.0
2007-09-25 02:47:00,76.396,76.396,76.382,76.382,106660000.0
2007-09-25 02:48:00,76.411,76.411,76.366,76.366,72060000.0
2007-09-25 02:49:00,76.366,76.366,76.343,76.343,134950000.0
2007-09-25 02:50:00,76.349,76.364,76.34,76.34,122620000.0
2007-09-25 02:51:00,76.364,76.364,76.315,76.315,110240000.0
2007-09-25 02:52:00,76.321,76.327,76.318,76.319,141460000.0
2007-09-25 02:53:00,76.305,76.311,76.293,76.293,139160000.0
2007-09-25 02:54:00,76.301,76.323,76.286,76.298,82670000.0
2007-09-25 02:55:00,76.307,76.314,76.291,76.314,106160000.0
2007-09-25 02:56:00,76.324,76.325,76.311,76.311,151370000.0
2007-09-25 02:57:00,76.343,76.343,76.313,76.313,101770000.0
2007-09-25 02:58:00,76.338,76.339,76.331,76.336,56450000.0
2007-09-25 02:59:00,76.328,76.329,76.326,76.326,132300000.0
2007-09-25 03:00:00,76.356,76.357,76.351,76.351,150640000.0
2007-09-25 03:01:00,76.342,76.36,76.342,76.349,156430000.0
2007-09-25 03:02:00,76.359,76.382,76.357,76.369,89630000.0
2007-09-25 03:03:00,76.375,76.375,76.343,76.344,118110000.0
2007-09-25 03:04:00,76.363,76.373,76.353,76.354,127080000.0
2007-09-25 03:05:00,76.367,76.368,76.364,76.365,78020000.0
2007-09-25 03:06:00,76.374,76.374,76.337,76.344,112200000.0
2007-09-25 03:07:00,76.355,76.359,76.354,76.358,57990000.0
2007-09-25 03:09:00,76.361,76.361,76.32,76.347,96110000.0
2007-09-25 03:10:00,76.335,76.335,76.312,76.318,81800000.0
2007-09-25 03:11:00,76.344,76.344,76.33,76.33,159990000.0
2007-09-25 03:12:00,76.323,76.364,76.323,76.347,146040000.0
2007-09-25 03:13:00,76.338,76.338,76.338,76.338,3940000.0
2007-09-25 03:14:00,76.352,76.385,76.352,76.365,170910000.0
2007-09-25 03:15:00,76.406,76.413,76.383,76.413,144180000.0
2007-09-25 03:16:00,76.402,76.415,76.401,76.413,14300000.0
2007-09-25 03:17:00,76.398,76.398,76.388,76.39,148440000.0
2007-09-25 03:18:00,76.414,76.414,76.392,76.392,7320000.0
2007-09-25 03:19:00,76.398,76.4,76.397,76.399,79020000.0
2007-09-25 03:20:00,76.412,76.432,76.4,76.423,171240000.0
2007-09-25 03:21:00,76.44,76.44,76.396,76.424,147080000.0
2007-09-25 03:22:00,76.398,76.411,76.37,76.37,12250000.0
2007-09-25 03:23:00,76.38,76.394,76.374,76.381,145440000.0
2007-09-25 03:24:00,76.411,76.411,76.376,76.376,6430000.0
2007-09-25 03:25:00,76.362,76.373,76.362,76.373,5070000.0
2007-09-25 03:26:00,76.392,76.415,76.392,76.415,148770000.0
2007-09-25 03:27:00,76.445,76.445,76.441,76.441,7700000.0
2007-09-25 03:28:00,76.373,76.384,76.368,76.376,19800000.0
2007-09-25 03:29:00,76.391,76.409,76.38,76.381,168400000.0
2007-09-25 03:30:00,76.393,76.417,76.389,76.389,141510000.0
2007-09-25 03:31:00,76.387,76.407,76.387,76.407,6610000.0
2007-09-25 03:32:00,76.377,76.394,76.371,76.371,166330000.0
2007-09-25 03:33:00,76.41,76.41,76.372,76.372,144010000.0
2007-09-25 03:34:00,76.402,76.405,76.378,76.379,15440000.0
2007-09-25 03:35:00,76.375,76.4,76.371,76.371,62670000.0
2007-09-25 03:36:00,76.402,76.402,76.358,76.363,100040000.0
2007-09-25 03:37:00,76.385,76.395,76.365,76.387,84680000.0
2007-09-25 03:38:00,76.399,76.408,76.38,76.408,161810000.0
2007-09-25 03:39:00,76.422,76.422,76.386,76.403,140580000.0
2007-09-25 03:40:00,76.422,76.425,76.402,76.409,22200000.0
2007-09-25 03:41:00,76.418,76.432,76.405,76.425,147430000.0
2007-09-25 03:42:00,76.43,76.43,76.401,76.413,11620000.0
2007-09-25 03:43:00,76.391,76.399,76.388,76.395,160690000.0
2007-09-25 03:44:00,76.392,76.42,76.392,76.415,147260000.0
2007-09-25 03:45:00,76.434,76.434,76.41,76.422,14400000.0
2007-09-25 03:46:00,76.395,76.412,76.381,76.395,160510000.0
2007-09-25 03:47:00,76.413,76.419,76.384,76.391,141000000.0
2007-09-25 03:48:00,76.417,76.417,76.383,76.388,17660000.0
2007-09-25 03:49:00,76.386,76.409,76.386,76.403,11640000.0
2007-09-25 03:50:00,76.388,76.413,76.388,76.407,101120000.0
2007-09-25 03:51:00,76.433,76.433,76.393,76.393,78920000.0
2007-09-25 03:52:00,76.406,76.415,76.388,76.388,167060000.0
2007-09-25 03:53:00,76.399,76.419,76.396,76.4,142780000.0
2007-09-25 03:54:00,76.419,76.419,76.394,76.413,11320000.0
2007-09-25 03:55:00,76.387,76.421,76.387,76.421,9380000.0
2007-09-25 03:56:00,76.393,76.416,76.393,76.401,150270000.0
2007-09-25 03:57:00,76.434,76.434,76.417,76.417,6610000.0
2007-09-25 03:58:00,76.419,76.432,76.413,76.428,84250000.0
2007-09-25 03:59:00,76.417,76.429,76.406,76.41,158670000.0
2007-09-25 04:00:00,76.453,76.453,76.403,76.403,143070000.0
2007-09-25 04:01:00,76.406,76.406,76.406,76.406,2250000.0
2007-09-25 04:02:00,76.397,76.406,76.39,76.398,145700000.0
2007-09-25 04:03:00,76.422,76.422,76.392,76.406,18100000.0
2007-09-25 04:04:00,76.426,76.438,76.406,76.406,14830000.0
2007-09-25 04:06:00,76.436,76.437,76.428,76.429,136560000.0
2007-09-25 04:07:00,76.396,76.406,76.388,76.388,10740000.0
2007-09-25 04:08:00,76.394,76.394,76.373,76.373,156070000.0
2007-09-25 04:09:00,76.393,76.403,76.365,76.365,11450000.0
2007-09-25 04:10:00,76.368,76.384,76.361,76.384,21820000.0
2007-09-25 04:11:00,76.373,76.391,76.373,76.385,145180000.0
2007-09-25 04:12:00,76.397,76.397,76.366,76.367,9840000.0
2007-09-25 04:13:00,76.376,76.376,76.363,76.374,162610000.0
2007-09-25 04:15:00,76.414,76.414,76.38,76.393,10640000.0
2007-09-25 04:16:00,76.365,76.39,76.365,76.386,15390000.0
2007-09-25 04:17:00,76.374,76.374,76.349,76.349,166450000.0
2007-09-25 04:18:00,76.384,76.385,76.353,76.385,147890000.0
2007-09-25 04:19:00,76.377,76.386,76.377,76.385,5260000.0
2007-09-25 04:20:00,76.358,76.378,76.353,76.37,160210000.0
2007-09-25 04:21:00,76.38,76.383,76.365,76.383,11690000.0
2007-09-25 04:22:00,76.365,76.388,76.365,76.388,16930000.0
2007-09-25 04:23:00,76.361,76.383,76.361,76.383,144730000.0
2007-09-25 04:24:00,76.376,76.376,76.355,76.359,10980000.0
2007-09-25 04:26:00,76.372,76.39,76.36,76.385,132610000.0
2007-09-25 04:27:00,76.385,76.385,76.378,76.378,7740000.0
2007-09-25 04:30:00,76.404,76.404,76.353,76.367,165020000.0
2007-09-25 04:32:00,76.338,76.34,76.335,76.338,147600000.0
2007-09-25 04:33:00,76.357,76.357,76.338,76.35,18290000.0
2007-09-25 04:34:00,76.338,76.348,76.338,76.348,86230000.0
2007-09-25 04:35:00,76.342,76.351,76.338,76.346,165410000.0
2007-09-25 04:36:00,76.364,76.366,76.358,76.358,152890000.0
2007-09-25 04:39:00,76.384,76.384,76.344,76.344,91380000.0
2007-09-25 04:41:00,76.349,76.352,76.342,76.346,162470000.0
2007-09-25 04:42:00,76.375,76.375,76.355,76.358,142710000.0
2007-09-25 04:43:00,76.374,76.374,76.348,76.35,15000000.0
2007-09-25 04:44:00,76.363,76.385,76.363,76.385,149480000.0
2007-09-25 04:45:00,76.386,76.386,76.378,76.378,8820000.0
2007-09-25 04:47:00,76.353,76.371,76.353,76.358,151260000.0
2007-09-25 04:48:00,76.37,76.371,76.355,76.355,27460000.0
2007-09-25 04:50:00,76.366,76.367,76.36,76.366,62330000.0
2007-09-25 04:51:00,76.395,76.395,76.366,76.395,104970000.0
2007-09-25 04:52:00,76.362,76.392,76.362,76.387,80790000.0
2007-09-25 04:53:00,76.371,76.387,76.367,76.383,164650000.0
2007-09-25 04:54:00,76.396,76.397,76.388,76.388,148190000.0
2007-09-25 04:55:00,76.375,76.385,76.367,76.382,18330000.0
2007-09-25 04:57:00,76.395,76.395,76.379,76.382,121620000.0
2007-09-25 04:58:00,76.367,76.394,76.367,76.394,131290000.0
2007-09-25 04:59:00,76.36,76.381,76.36,76.381,90630000.0
2007-09-25 05:00:00,76.393,76.396,76.378,76.391,108100000.0
2007-09-25 05:01:00,76.355,76.359,76.354,76.358,66860000.0
2007-09-25 05:02:00,76.389,76.393,76.377,76.393,68020000.0
2007-09-25 05:03:00,76.417,76.417,76.408,76.408,90550000.0
2007-09-25 05:04:00,76.361,76.383,76.361,76.383,89540000.0
2007-09-25 05:05:00,76.375,76.393,76.375,76.393,160230000.0
2007-09-25 05:06:00,76.391,76.391,76.363,76.386,140730000.0
2007-09-25 05:07:00,76.367,76.391,76.364,76.391,20060000.0
2007-09-25 05:08:00,76.362,76.393,76.362,76.386,155130000.0
2007-09-25 05:09:00,76.404,76.405,76.404,76.404,6570000.0
2007-09-25 05:12:00,76.395,76.398,76.39,76.39,80910000.0
2007-09-25 05:13:00,76.367,76.368,76.355,76.357,165280000.0
2007-09-25 05:14:00,76.366,76.366,76.358,76.358,140630000.0
2007-09-25 05:15:00,76.397,76.397,76.391,76.391,9080000.0
2007-09-25 05:16:00,76.369,76.39,76.368,76.387,86170000.0
2007-09-25 05:17:00,76.37,76.391,76.361,76.391,156240000.0
2007-09-25 05:18:00,76.393,76.393,76.365,76.387,147550000.0
2007-09-25 05:19:00,76.363,76.363,76.361,76.361,4170000.0
2007-09-25 05:21:00,76.387,76.387,76.366,76.366,12660000.0
2007-09-25 05:22:00,76.356,76.357,76.35,76.357,15750000.0
2007-09-25 05:23:00,76.355,76.381,76.355,76.367,141400000.0
2007-09-25 05:24:00,76.386,76.386,76.379,76.379,8820000.0
2007-09-25 05:25:00,76.359,76.376,76.349,76.349,16370000.0
2007-09-25 05:27:00,76.396,76.396,76.389,76.39,150950000.0
2007-09-25 05:28:00,76.368,76.377,76.368,76.377,3760000.0
2007-09-25 05:29:00,76.374,76.416,76.366,76.416,162920000.0
2007-09-25 05:30:00,76.424,76.424,76.39,76.4,140270000.0
2007-09-25 05:31:00,76.424,76.424,76.413,76.413,7930000.0
2007-09-25 05:32:00,76.405,76.433,76.405,76.433,66890000.0
2007-09-25 05:33:00,76.426,76.431,76.403,76.409,95120000.0
2007-09-25 05:34:00,76.404,76.435,76.404,76.435,87030000.0
2007-09-25 05:35:00,76.433,76.453,76.433,76.453,162140000.0
2007-09-25 05:36:00,76.443,76.443,76.414,76.419,144800000.0
2007-09-25 05:38:00,76.409,76.412,76.402,76.407,169410000.0
2007-09-25 05:39:00,76.442,76.442,76.415,76.427,145850000.0
2007-09-25 05:40:00,76.4,76.404,76.4,76.404,3570000.0
2007-09-25 05:41:00,76.423,76.437,76.422,76.437,162240000.0
2007-09-25 05:42:00,76.426,76.426,76.407,76.408,17080000.0
2007-09-25 05:43:00,76.399,76.405,76.397,76.397,82820000.0
2007-09-25 05:44:00,76.404,76.404,76.396,76.396,113680000.0
2007-09-25 05:45:00,76.421,76.421,76.403,76.403,66090000.0
2007-09-25 05:46:00,76.412,76.433,76.404,76.409,62140000.0
2007-09-25 05:48:00,76.44,76.44,76.38,76.383,79010000.0
2007-09-25 05:49:00,76.368,76.372,76.362,76.365,170970000.0
2007-09-25 05:51:00,76.4,76.401,76.389,76.401,10930000.0
2007-09-25 05:52:00,76.377,76.406,76.376,76.399,63220000.0
2007-09-25 05:53:00,76.383,76.409,76.375,76.381,65010000.0
2007-09-25 05:54:00,76.411,76.411,76.379,76.381,93130000.0
2007-09-25 05:55:00,76.371,76.377,76.371,76.377,73020000.0
2007-09-25 05:56:00,76.392,76.413,76.38,76.382,157590000.0
2007-09-25 05:57:00,76.406,76.411,76.387,76.393,141050000.0
2007-09-25 05:58:00,76.401,76.415,76.397,76.4,21850000.0
2007-09-25 05:59:00,76.404,76.406,76.396,76.397,120500000.0
2007-09-25 06:00:00,76.415,76.415,76.384,76.413,64390000.0
2007-09-25 06:01:00,76.406,76.425,76.406,76.425,66410000.0
2007-09-25 06:02:00,76.408,76.41,76.407,76.408,96180000.0
2007-09-25 06:03:00,76.443,76.443,76.403,76.403,79580000.0
2007-09-25 06:04:00,76.379,76.422,76.379,76.422,152680000.0
2007-09-25 06:06:00,76.43,76.43,76.407,76.407,8830000.0
2007-09-25 06:07:00,76.408,76.408,76.396,76.405,16520000.0
2007-09-25 06:08:00,76.393,76.413,76.393,76.405,138310000.0
2007-09-25 06:09:00,76.416,76.425,76.41,76.423,15860000.0
2007-09-25 06:10:00,76.409,76.421,76.395,76.407,152310000.0
2007-09-25 06:11:00,76.401,76.421,76.397,76.417,90500000.0
2007-09-25 06:12:00,76.426,76.426,76.402,76.406,121000000.0
2007-09-25 06:13:00,76.393,76.42,76.393,76.401,135010000.0
2007-09-25 06:14:00,76.41,76.432,76.41,76.432,71230000.0
2007-09-25 06:15:00,76.442,76.442,76.414,76.414,113610000.0
2007-09-25 06:16:00,76.428,76.453,76.422,76.453,66270000.0
2007-09-25 06:17:00,76.449,76.45,76.447,76.448,67540000.0
2007-09-25 06:18:00,76.478,76.478,76.443,76.466,91790000.0
2007-09-25 06:19:00,76.46,76.481,76.455,76.47,77390000.0
2007-09-25 06:20:00,76.489,76.492,76.482,76.487,149180000.0
2007-09-25 06:21:00,76.482,76.482,76.457,76.47,138140000.0
2007-09-25 06:22:00,76.454,76.479,76.454,76.479,13700000.0
2007-09-25 06:23:00,76.456,76.465,76.449,76.465,137520000.0
2007-09-25 06:24:00,76.495,76.495,76.464,76.486,86030000.0
2007-09-25 06:25:00,76.473,76.495,76.473,76.477,101340000.0
2007-09-25 06:26:00,76.488,76.519,76.474,76.474,160160000.0
2007-09-25 06:27:00,76.478,76.514,76.469,76.501,90940000.0
2007-09-25 06:28:00,76.476,76.477,76.47,76.477,58460000.0
2007-09-25 06:29:00,76.512,76.512,76.463,76.463,134510000.0
2007-09-25 06:30:00,76.488,76.51,76.454,76.475,157420000.0
2007-09-25 06:31:00,76.464,76.485,76.464,76.47,147770000.0
2007-09-25 06:32:00,76.492,76.492,76.468,76.487,85050000.0
2007-09-25 06:33:00,76.476,76.481,76.455,76.463,117150000.0
2007-09-25 06:34:00,76.454,76.493,76.454,76.493,137610000.0
2007-09-25 06:35:00,76.48,76.512,76.475,76.512,81350000.0
2007-09-25 06:36:00,76.519,76.519,76.478,76.492,110870000.0
2007-09-25 06:37:00,76.476,76.484,76.476,76.48,63100000.0
2007-09-25 06:38:00,76.471,76.483,76.461,76.483,62430000.0
2007-09-25 06:39:00,76.487,76.487,76.479,76.479,84960000.0
2007-09-25 06:40:00,76.468,76.49,76.455,76.47,74470000.0
2007-09-25 06:41:00,76.464,76.481,76.464,76.481,152640000.0
2007-09-25 06:42:00,76.484,76.484,76.454,76.455,135890000.0
2007-09-25 06:43:00,76.467,76.471,76.467,76.471,3760000.0
2007-09-25 06:44:00,76.454,76.483,76.454,76.483,65590000.0
2007-09-25 06:45:00,76.496,76.496,76.49,76.49,85850000.0
2007-09-25 06:48:00,76.493,76.493,76.467,76.479,134390000.0
2007-09-25 06:49:00,76.492,76.492,76.463,76.484,20930000.0
2007-09-25 06:50:00,76.47,76.49,76.461,76.461,96390000.0
2007-09-25 06:51:00,76.492,76.492,76.449,76.476,70530000.0
2007-09-25 06:52:00,76.487,76.487,76.473,76.483,149930000.0
2007-09-25 06:53:00,76.453,76.476,76.453,76.465,136730000.0
2007-09-25 06:54:00,76.47,76.47,76.445,76.452,17510000.0
2007-09-25 06:55:00,76.462,76.462,76.441,76.441,139110000.0
2007-09-25 06:56:00,76.451,76.46,76.444,76.459,83280000.0
2007-09-25 06:57:00,76.466,76.466,76.424,76.439,103220000.0
2007-09-25 06:58:00,76.43,76.454,76.43,76.432,151830000.0
2007-09-25 06:59:00,76.421,76.449,76.421,76.439,97020000.0
2007-09-25 07:00:00,76.464,76.464,76.435,76.439,56880000.0
2007-09-25 07:01:00,76.432,76.449,76.424,76.437,128690000.0
2007-09-25 07:02:00,76.451,76.46,76.443,76.452,153150000.0
2007-09-25 07:03:00,76.476,76.476,76.451,76.451,151180000.0
2007-09-25 07:04:00,76.437,76.452,76.433,76.433,91020000.0
2007-09-25 07:05:00,76.423,76.441,76.418,76.418,123780000.0
2007-09-25 07:06:00,76.427,76.461,76.427,76.428,132170000.0
2007-09-25 07:07:00,76.437,76.448,76.421,76.421,77660000.0
2007-09-25 07:08:00,76.424,76.431,76.407,76.407,117740000.0
2007-09-25 07:09:00,76.449,76.449,76.405,76.405,65100000.0
2007-09-25 07:10:00,76.412,76.431,76.406,76.41,58610000.0
2007-09-25 07:11:00,76.418,76.425,76.411,76.425,87890000.0
2007-09-25 07:12:00,76.445,76.445,76.408,76.412,76370000.0
2007-09-25 07:13:00,76.402,76.41,76.398,76.405,149180000.0
2007-09-25 07:14:00,76.402,76.415,76.383,76.391,129150000.0
2007-09-25 07:15:00,76.44,76.44,76.387,76.388,13970000.0
2007-09-25 07:16:00,76.411,76.411,76.383,76.383,80810000.0
2007-09-25 07:17:00,76.396,76.396,76.371,76.371,80200000.0
2007-09-25 07:18:00,76.43,76.43,76.383,76.415,51460000.0
2007-09-25 07:19:00,76.38,76.393,76.372,76.393,120360000.0
2007-09-25 07:20:00,76.368,76.371,76.367,76.369,113480000.0
2007-09-25 07:21:00,76.412,76.412,76.376,76.389,97980000.0
2007-09-25 07:22:00,76.381,76.41,76.381,76.382,77860000.0
2007-09-25 07:23:00,76.399,76.412,76.385,76.39,66150000.0
2007-09-25 07:24:00,76.426,76.427,76.421,76.421,82320000.0
2007-09-25 07:26:00,76.384,76.415,76.384,76.415,34300000.0
2007-09-25 07:27:00,76.437,76.437,76.43,76.43,44700000.0
2007-09-25 07:28:00,76.383,76.411,76.383,76.411,39470000.0
2007-09-25 07:30:00,76.422,76.422,76.385,76.402,102130000.0
2007-09-25 07:31:00,76.369,76.369,76.366,76.368,97660000.0
2007-09-25 07:33:00,76.407,76.407,76.399,76.399,127740000.0
2007-09-25 07:34:00,76.361,76.393,76.361,76.393,108190000.0
2007-09-25 07:35:00,76.383,76.401,76.377,76.379,99850000.0
2007-09-25 07:36:00,76.404,76.41,76.376,76.41,135830000.0
2007-09-25 07:37:00,76.379,76.39,76.377,76.386,130560000.0
2007-09-25 07:39:00,76.426,76.426,76.417,76.417,96700000.0
2007-09-25 07:40:00,76.4,76.424,76.396,76.424,146690000.0
2007-09-25 07:41:00,76.392,76.415,76.392,76.415,102960000.0
2007-09-25 07:42:00,76.425,76.425,76.388,76.394,52780000.0
2007-09-25 07:45:00,76.425,76.425,76.396,76.401,138240000.0
2007-09-25 07:46:00,76.39,76.411,76.383,76.411,89620000.0
2007-09-25 07:48:00,76.413,76.42,76.407,76.41,122520000.0
2007-09-25 07:51:00,76.424,76.426,76.42,76.421,56750000.0
2007-09-25 07:52:00,76.384,76.412,76.384,76.4,52790000.0
2007-09-25 07:54:00,76.411,76.414,76.385,76.414,70130000.0
2007-09-25 07:55:00,76.389,76.408,76.389,76.397,154850000.0
2007-09-25 07:56:00,76.39,76.41,76.387,76.391,123040000.0
2007-09-25 07:57:00,76.411,76.42,76.387,76.42,15370000.0
2007-09-25 07:58:00,76.391,76.424,76.391,76.4,93950000.0
2007-09-25 07:59:00,76.424,76.424,76.379,76.4,78180000.0
2007-09-25 08:00:00,76.413,76.413,76.359,76.373,65630000.0
2007-09-25 08:01:00,76.379,76.379,76.349,76.353,86770000.0
2007-09-25 08:02:00,76.343,76.36,76.336,76.339,77190000.0
2007-09-25 08:03:00,76.354,76.354,76.339,76.339,34470000.0
2007-09-25 08:04:00,76.342,76.342,76.311,76.311,51830000.0
2007-09-25 08:05:00,76.315,76.335,76.298,76.301,41580000.0
2007-09-25 08:06:00,76.333,76.333,76.298,76.311,69340000.0
2007-09-25 08:07:00,76.302,76.334,76.294,76.334,102550000.0
2007-09-25 08:08:00,76.302,76.322,76.295,76.309,97720000.0
2007-09-25 08:09:00,76.335,76.335,76.291,76.334,64940000.0
2007-09-25 08:10:00,76.317,76.317,76.31,76.311,137460000.0
2007-09-25 08:11:00,76.319,76.341,76.316,76.32,116090000.0
2007-09-25 08:12:00,76.354,76.354,76.32,76.323,103100000.0
2007-09-25 08:13:00,76.329,76.342,76.326,76.342,135410000.0
2007-09-25 08:14:00,76.316,76.328,76.316,76.328,136170000.0
2007-09-25 08:15:00,76.361,76.361,76.337,76.345,81740000.0
2007-09-25 08:16:00,76.319,76.341,76.302,76.327,98720000.0
2007-09-25 08:17:00,76.308,76.33,76.295,76.328,141270000.0
2007-09-25 08:18:00,76.343,76.348,76.326,76.348,90480000.0
2007-09-25 08:19:00,76.324,76.348,76.324,76.348,51800000.0
2007-09-25 08:20:00,76.343,76.359,76.336,76.346,124510000.0
2007-09-25 08:21:00,76.351,76.351,76.319,76.345,149250000.0
2007-09-25 08:22:00,76.345,76.363,76.345,76.363,143040000.0
2007-09-25 08:23:00,76.332,76.357,76.332,76.348,81710000.0
2007-09-25 08:24:00,76.382,76.382,76.337,76.337,114840000.0
2007-09-25 08:25:00,76.329,76.359,76.329,76.349,119350000.0
2007-09-25 08:26:00,76.357,76.377,76.341,76.341,73200000.0
2007-09-25 08:27:00,76.372,76.372,76.329,76.33,99560000.0
2007-09-25 08:28:00,76.355,76.359,76.337,76.339,53280000.0
2007-09-25 08:29:00,76.327,76.327,76.32,76.326,53240000.0
2007-09-25 08:30:00,76.37,76.37,76.335,76.351,79590000.0
2007-09-25 08:31:00,76.337,76.362,76.327,76.348,70160000.0
2007-09-25 08:32:00,76.327,76.355,76.327,76.345,140170000.0
2007-09-25 08:33:00,76.385,76.39,76.354,76.37,132260000.0
2007-09-25 08:34:00,76.35,76.369,76.35,76.356,9020000.0
2007-09-25 08:36:00,76.378,76.378,76.334,76.334,83620000.0
2007-09-25 08:37:00,76.339,76.347,76.339,76.347,81020000.0
2007-09-25 08:38:00,76.341,76.361,76.338,76.349,35990000.0
2007-09-25 08:39:00,76.332,76.367,76.332,76.343,50760000.0
2007-09-25 08:40:00,76.347,76.347,76.341,76.342,43030000.0
2007-09-25 08:41:00,76.328,76.358,76.326,76.326,69390000.0
2007-09-25 08:42:00,76.327,76.367,76.32,76.34,102850000.0
2007-09-25 08:43:00,76.308,76.319,76.291,76.291,96110000.0
2007-09-25 08:44:00,76.281,76.287,76.28,76.281,65600000.0
2007-09-25 08:45:00,76.306,76.321,76.298,76.298,129360000.0
2007-09-25 08:46:00,76.323,76.323,76.291,76.307,121170000.0
2007-09-25 08:47:00,76.301,76.321,76.296,76.303,103760000.0
2007-09-25 08:48:00,76.336,76.339,76.306,76.339,139870000.0
2007-09-25 08:49:00,76.326,76.353,76.322,76.353,132120000.0
2007-09-25 08:50:00,76.32,76.349,76.32,76.33,74050000.0
2007-09-25 08:51:00,76.354,76.354,76.326,76.329,103060000.0
2007-09-25 08:52:00,76.341,76.365,76.341,76.365,140290000.0
2007-09-25 08:53:00,76.335,76.362,76.335,76.336,98130000.0
2007-09-25 08:54:00,76.361,76.361,76.337,76.337,49970000.0
2007-09-25 08:55:00,76.338,76.363,76.326,76.328,123290000.0
2007-09-25 08:56:00,76.336,76.36,76.326,76.345,145270000.0
2007-09-25 08:57:00,76.345,76.369,76.345,76.351,140390000.0
2007-09-25 08:59:00,76.365,76.395,76.365,76.384,111370000.0
2007-09-25 09:00:00,76.395,76.395,76.344,76.354,123420000.0
2007-09-25 09:01:00,76.362,76.362,76.33,76.345,76540000.0
2007-09-25 09:02:00,76.32,76.352,76.32,76.343,103950000.0
2007-09-25 09:03:00,76.358,76.358,76.329,76.333,59600000.0
2007-09-25 09:04:00,76.345,76.363,76.345,76.348,58090000.0
2007-09-25 09:05:00,76.356,76.357,76.349,76.35,80610000.0
2007-09-25 09:06:00,76.375,76.377,76.37,76.37,68100000.0
2007-09-25 09:07:00,76.367,76.388,76.367,76.369,156840000.0
2007-09-25 09:08:00,76.38,76.392,76.364,76.392,137440000.0
2007-09-25 09:09:00,76.395,76.395,76.381,76.381,4740000.0
2007-09-25 09:10:00,76.373,76.383,76.363,76.37,18950000.0
2007-09-25 09:12:00,76.405,76.407,76.396,76.398,119110000.0
2007-09-25 09:13:00,76.336,76.345,76.332,76.332,64630000.0
2007-09-25 09:14:00,76.344,76.363,76.344,76.363,67090000.0
2007-09-25 09:15:00,76.369,76.369,76.326,76.342,89690000.0
2007-09-25 09:16:00,76.31,76.324,76.309,76.324,78880000.0
2007-09-25 09:17:00,76.31,76.334,76.31,76.326,155710000.0
2007-09-25 09:18:00,76.311,76.338,76.306,76.328,148840000.0
2007-09-25 09:19:00,76.3,76.325,76.298,76.298,10370000.0
2007-09-25 09:20:00,76.299,76.314,76.292,76.314,157050000.0
2007-09-25 09:21:00,76.321,76.321,76.283,76.306,99940000.0
2007-09-25 09:22:00,76.281,76.306,76.277,76.306,61220000.0
2007-09-25 09:23:00,76.278,76.292,76.274,76.277,130000000.0
2007-09-25 09:24:00,76.301,76.301,76.265,76.265,158720000.0
2007-09-25 09:25:00,76.277,76.277,76.269,76.275,157010000.0
2007-09-25 09:26:00,76.306,76.318,76.273,76.305,99550000.0
2007-09-25 09:27:00,76.323,76.323,76.274,76.277,129540000.0
2007-09-25 09:28:00,76.274,76.299,76.27,76.282,140420000.0
2007-09-25 09:29:00,76.303,76.303,76.28,76.286,91070000.0
2007-09-25 09:30:00,76.312,76.315,76.285,76.285,119830000.0
2007-09-25 09:32:00,76.301,76.318,76.296,76.301,62070000.0
2007-09-25 09:33:00,76.332,76.332,76.287,76.292,86380000.0
2007-09-25 09:34:00,76.278,76.288,76.278,76.28,71880000.0
2007-09-25 09:35:00,76.294,76.294,76.269,76.293,142770000.0
2007-09-25 09:36:00,76.306,76.306,76.299,76.3,134580000.0
2007-09-25 09:37:00,76.303,76.312,76.298,76.312,10140000.0
2007-09-25 09:38:00,76.286,76.292,76.271,76.28,128620000.0
2007-09-25 09:39:00,76.302,76.302,76.286,76.294,13890000.0
2007-09-25 09:40:00,76.269,76.279,76.269,76.272,51270000.0
2007-09-25 09:41:00,76.278,76.301,76.271,76.271,43290000.0
2007-09-25 09:42:00,76.311,76.311,76.28,76.298,50150000.0
2007-09-25 09:43:00,76.273,76.298,76.273,76.289,21310000.0
2007-09-25 09:44:00,76.279,76.303,76.277,76.303,32180000.0
2007-09-25 09:45:00,76.314,76.314,76.279,76.305,61840000.0
2007-09-25 09:46:00,76.275,76.301,76.275,76.282,37880000.0
2007-09-25 09:47:00,76.273,76.29,76.272,76.272,81480000.0
2007-09-25 09:48:00,76.304,76.304,76.279,76.279,119330000.0
2007-09-25 09:49:00,76.273,76.304,76.273,76.304,38480000.0
2007-09-25 09:50:00,76.298,76.303,76.286,76.297,34110000.0
2007-09-25 09:51:00,76.333,76.333,76.296,76.308,65680000.0
2007-09-25 09:52:00,76.273,76.297,76.272,76.272,73980000.0
2007-09-25 09:53:00,76.278,76.286,76.278,76.286,107440000.0
2007-09-25 09:54:00,76.313,76.313,76.288,76.31,70110000.0
2007-09-25 09:55:00,76.315,76.315,76.3,76.3,137990000.0
2007-09-25 09:56:00,76.291,76.321,76.291,76.295,126990000.0
2007-09-25 09:57:00,76.324,76.324,76.316,76.316,51010000.0
2007-09-25 09:58:00,76.312,76.329,76.312,76.318,40940000.0
2007-09-25 10:00:00,76.354,76.356,76.349,76.349,46060000.0
2007-09-25 10:01:00,76.327,76.328,76.326,76.326,32070000.0
2007-09-25 10:02:00,76.323,76.336,76.323,76.334,12440000.0
2007-09-25 10:03:00,76.343,76.343,76.315,76.331,43310000.0
2007-09-25 10:04:00,76.336,76.336,76.32,76.32,63960000.0
2007-09-25 10:05:00,76.33,76.37,76.33,76.37,40650000.0
2007-09-25 10:06:00,76.371,76.388,76.356,76.369,58960000.0
2007-09-25 10:07:00,76.362,76.392,76.362,76.392,48730000.0
2007-09-25 10:08:00,76.36,76.38,76.342,76.356,38750000.0
2007-09-25 10:09:00,76.41,76.41,76.352,76.386,87120000.0
2007-09-25 10:10:00,76.353,76.362,76.338,76.338,76600000.0
2007-09-25 10:11:00,76.35,76.35,76.325,76.347,45930000.0
2007-09-25 10:12:00,76.364,76.364,76.321,76.321,51490000.0
2007-09-25 10:13:00,76.327,76.352,76.327,76.352,29340000.0
2007-09-25 10:14:00,76.34,76.358,76.325,76.33,20990000.0
2007-09-25 10:15:00,76.325,76.357,76.318,76.325,64050000.0
2007-09-25 10:16:00,76.33,76.36,76.324,76.36,73530000.0
2007-09-25 10:17:00,76.328,76.34,76.321,76.321,37660000.0
2007-09-25 10:18:00,76.358,76.363,76.335,76.345,66430000.0
2007-09-25 10:19:00,76.346,76.346,76.33,76.33,114550000.0
2007-09-25 10:20:00,76.343,76.362,76.333,76.342,70150000.0
2007-09-25 10:21:00,76.365,76.365,76.343,76.343,45800000.0
2007-09-25 10:22:00,76.355,76.355,76.333,76.339,33340000.0
2007-09-25 10:23:00,76.332,76.362,76.332,76.357,42770000.0
2007-09-25 10:24:00,76.373,76.374,76.345,76.374,124390000.0
2007-09-25 10:25:00,76.351,76.385,76.351,76.385,66420000.0
2007-09-25 10:26:00,76.378,76.391,76.366,76.391,83030000.0
2007-09-25 10:27:00,76.403,76.403,76.374,76.378,40380000.0
2007-09-25 10:28:00,76.371,76.384,76.371,76.376,80580000.0
2007-09-25 10:29:00,76.369,76.375,76.368,76.368,94340000.0
2007-09-25 10:30:00,76.4,76.4,76.366,76.389,73640000.0
2007-09-25 10:31:00,76.347,76.363,76.327,76.341,66150000.0
2007-09-25 10:32:00,76.333,76.361,76.333,76.355,118250000.0
2007-09-25 10:33:00,76.366,76.379,76.341,76.366,130810000.0
2007-09-25 10:34:00,76.337,76.341,76.336,76.339,87490000.0
2007-09-25 10:35:00,76.343,76.343,76.319,76.319,89880000.0
2007-09-25 10:36:00,76.342,76.342,76.312,76.34,89310000.0
2007-09-25 10:37:00,76.333,76.333,76.312,76.326,69010000.0
2007-09-25 10:38:00,76.342,76.343,76.324,76.343,111570000.0
2007-09-25 10:39:00,76.345,76.359,76.336,76.348,69540000.0
2007-09-25 10:40:00,76.362,76.389,76.356,76.385,90790000.0
2007-09-25 10:41:00,76.347,76.36,76.342,76.357,80630000.0
2007-09-25 10:42:00,76.391,76.391,76.363,76.363,78470000.0
2007-09-25 10:43:00,76.37,76.392,76.347,76.356,75030000.0
2007-09-25 10:44:00,76.335,76.362,76.335,76.348,70470000.0
2007-09-25 10:45:00,76.339,76.37,76.337,76.351,91300000.0
2007-09-25 10:46:00,76.338,76.346,76.336,76.346,84480000.0
2007-09-25 10:47:00,76.343,76.389,76.337,76.383,77940000.0
2007-09-25 10:48:00,76.397,76.397,76.374,76.38,80000000.0
2007-09-25 10:49:00,76.386,76.386,76.37,76.37,122360000.0
2007-09-25 10:50:00,76.382,76.412,76.375,76.412,112270000.0
2007-09-25 10:51:00,76.415,76.415,76.385,76.387,99840000.0
2007-09-25 10:52:00,76.383,76.418,76.383,76.398,56760000.0
2007-09-25 10:53:00,76.388,76.389,76.387,76.388,89270000.0
2007-09-25 10:54:00,76.404,76.434,76.404,76.42,89320000.0
2007-09-25 10:55:00,76.425,76.426,76.418,76.426,56660000.0
2007-09-25 10:56:00,76.408,76.412,76.396,76.4,19320000.0
2007-09-25 10:57:00,76.419,76.438,76.399,76.401,77490000.0
2007-09-25 10:58:00,76.392,76.396,76.391,76.396,47280000.0
2007-09-25 10:59:00,76.392,76.404,76.392,76.404,92650000.0
2007-09-25 11:00:00,76.426,76.444,76.419,76.429,130170000.0
2007-09-25 11:01:00,76.429,76.452,76.425,76.452,62850000.0
2007-09-25 11:02:00,76.435,76.436,76.43,76.435,54130000.0
2007-09-25 11:03:00,76.491,76.491,76.46,76.466,64080000.0
2007-09-25 11:04:00,76.435,76.456,76.435,76.456,98650000.0
2007-09-25 11:05:00,76.433,76.465,76.433,76.465,47180000.0
2007-09-25 11:06:00,76.484,76.484,76.456,76.471,49540000.0
2007-09-25 11:07:00,76.456,76.457,76.45,76.457,58570000.0
2007-09-25 11:08:00,76.472,76.49,76.456,76.456,68290000.0
2007-09-25 11:09:00,76.484,76.489,76.457,76.485,72910000.0
2007-09-25 11:11:00,76.468,76.48,76.453,76.453,64990000.0
2007-09-25 11:12:00,76.484,76.484,76.449,76.468,60590000.0
2007-09-25 11:13:00,76.443,76.481,76.443,76.456,59520000.0
2007-09-25 11:14:00,76.447,76.462,76.439,76.439,46500000.0
2007-09-25 11:15:00,76.474,76.474,76.444,76.461,43010000.0
2007-09-25 11:17:00,76.459,76.464,76.443,76.455,127360000.0
2007-09-25 11:18:00,76.483,76.483,76.454,76.454,107980000.0
2007-09-25 11:20:00,76.44,76.451,76.433,76.433,63950000.0
2007-09-25 11:21:00,76.463,76.463,76.436,76.44,28030000.0
2007-09-25 11:22:00,76.427,76.43,76.427,76.428,54140000.0
2007-09-25 11:23:00,76.424,76.45,76.423,76.423,72940000.0
2007-09-25 11:24:00,76.443,76.443,76.414,76.435,125850000.0
2007-09-25 11:26:00,76.412,76.435,76.412,76.435,35270000.0
2007-09-25 11:27:00,76.443,76.443,76.414,76.431,31040000.0
2007-09-25 11:28:00,76.419,76.43,76.408,76.411,25950000.0
2007-09-25 11:29:00,76.396,76.4,76.362,76.362,70630000.0
2007-09-25 11:30:00,76.394,76.394,76.367,76.378,68040000.0
2007-09-25 11:31:00,76.368,76.384,76.363,76.369,127590000.0
2007-09-25 11:32:00,76.393,76.393,76.362,76.362,103460000.0
2007-09-25 11:33:00,76.413,76.413,76.359,76.364,90170000.0
2007-09-25 11:34:00,76.355,76.381,76.355,76.366,113140000.0
2007-09-25 11:35:00,76.362,76.385,76.362,76.385,93450000.0
2007-09-25 11:36:00,76.391,76.391,76.356,76.383,108460000.0
2007-09-25 11:38:00,76.369,76.388,76.36,76.36,36840000.0
2007-09-25 11:39:00,76.411,76.411,76.359,76.37,25830000.0
2007-09-25 11:40:00,76.361,76.385,76.361,76.385,44570000.0
2007-09-25 11:41:00,76.371,76.393,76.371,76.387,27480000.0
2007-09-25 11:42:00,76.411,76.422,76.386,76.422,49240000.0
2007-09-25 11:43:00,76.391,76.413,76.376,76.413,35540000.0
2007-09-25 11:44:00,76.382,76.405,76.375,76.405,98830000.0
2007-09-25 11:45:00,76.408,76.408,76.38,76.381,84140000.0
2007-09-25 11:46:00,76.372,76.384,76.372,76.377,71110000.0
2007-09-25 11:48:00,76.411,76.411,76.383,76.388,133190000.0
2007-09-25 11:49:00,76.401,76.401,76.369,76.392,106610000.0
2007-09-25 11:50:00,76.413,76.413,76.384,76.401,162490000.0
2007-09-25 11:51:00,76.395,76.395,76.369,76.378,112970000.0
2007-09-25 11:52:00,76.368,76.376,76.368,76.368,90300000.0
2007-09-25 11:53:00,76.376,76.377,76.371,76.371,81990000.0
2007-09-25 11:54:00,76.395,76.395,76.374,76.374,99170000.0
2007-09-25 11:55:00,76.358,76.361,76.356,76.357,72150000.0
2007-09-25 11:56:00,76.385,76.385,76.355,76.37,85170000.0
2007-09-25 11:57:00,76.396,76.396,76.388,76.391,72860000.0
2007-09-25 11:59:00,76.358,76.359,76.357,76.357,70250000.0
2007-09-25 12:00:00,76.386,76.386,76.334,76.351,75600000.0
2007-09-25 12:01:00,76.35,76.365,76.346,76.348,124130000.0
2007-09-25 12:02:00,76.357,76.379,76.347,76.368,93200000.0
2007-09-25 12:03:00,76.403,76.403,76.366,76.393,81510000.0
2007-09-25 12:05:00,76.357,76.382,76.351,76.364,91120000.0
2007-09-25 12:06:00,76.383,76.392,76.357,76.379,53100000.0
2007-09-25 12:07:00,76.339,76.36,76.339,76.347,46260000.0
2007-09-25 12:08:00,76.361,76.394,76.361,76.394,88650000.0
2007-09-25 12:09:00,76.394,76.394,76.367,76.394,76950000.0
2007-09-25 12:11:00,76.356,76.375,76.336,76.363,77920000.0
2007-09-25 12:12:00,76.362,76.362,76.316,76.331,53170000.0
2007-09-25 12:13:00,76.323,76.328,76.293,76.309,74390000.0
2007-09-25 12:14:00,76.305,76.334,76.305,76.334,78020000.0
2007-09-25 12:15:00,76.344,76.344,76.308,76.312,38460000.0
2007-09-25 12:16:00,76.305,76.341,76.303,76.303,109730000.0
2007-09-25 12:17:00,76.309,76.334,76.304,76.324,104330000.0
2007-09-25 12:18:00,76.352,76.352,76.308,76.331,87820000.0
2007-09-25 12:19:00,76.309,76.321,76.296,76.303,69310000.0
2007-09-25 12:20:00,76.312,76.332,76.307,76.32,56240000.0
2007-09-25 12:21:00,76.332,76.332,76.295,76.324,77210000.0
2007-09-25 12:22:00,76.315,76.32,76.289,76.297,75640000.0
2007-09-25 12:23:00,76.291,76.296,76.29,76.29,33110000.0
2007-09-25 12:24:00,76.331,76.331,76.289,76.307,43430000.0
2007-09-25 12:25:00,76.282,76.312,76.282,76.299,39860000.0
2007-09-25 12:27:00,76.318,76.333,76.295,76.333,86720000.0
2007-09-25 12:28:00,76.303,76.331,76.303,76.31,82420000.0
2007-09-25 12:29:00,76.304,76.33,76.304,76.312,61160000.0
2007-09-25 12:30:00,76.344,76.344,76.308,76.318,107290000.0
2007-09-25 12:32:00,76.291,76.312,76.283,76.298,87470000.0
2007-09-25 12:33:00,76.316,76.319,76.308,76.308,139030000.0
2007-09-25 12:34:00,76.264,76.269,76.246,76.25,119480000.0
2007-09-25 12:35:00,76.253,76.253,76.222,76.238,73720000.0
2007-09-25 12:36:00,76.254,76.254,76.222,76.237,104630000.0
2007-09-25 12:37:00,76.231,76.255,76.224,76.255,138390000.0
2007-09-25 12:38:00,76.224,76.237,76.222,76.237,89620000.0
2007-09-25 12:39:00,76.249,76.251,76.207,76.251,50880000.0
2007-09-25 12:40:00,76.239,76.252,76.222,76.23,103400000.0
2007-09-25 12:41:00,76.22,76.254,76.22,76.248,137690000.0
2007-09-25 12:42:00,76.265,76.265,76.215,76.222,131590000.0
2007-09-25 12:43:00,76.208,76.223,76.203,76.203,76120000.0
2007-09-25 12:44:00,76.216,76.216,76.181,76.182,108740000.0
2007-09-25 12:45:00,76.211,76.213,76.186,76.213,114940000.0
2007-09-25 12:46:00,76.186,76.204,76.177,76.181,73260000.0
2007-09-25 12:47:00,76.188,76.215,76.188,76.203,105170000.0
2007-09-25 12:48:00,76.232,76.232,76.202,76.202,51380000.0
2007-09-25 12:49:00,76.213,76.232,76.207,76.218,49520000.0
2007-09-25 12:50:00,76.213,76.234,76.213,76.234,80790000.0
2007-09-25 12:51:00,76.259,76.259,76.21,76.224,59110000.0
2007-09-25 12:52:00,76.211,76.228,76.186,76.189,135950000.0
2007-09-25 12:53:00,76.18,76.193,76.18,76.187,116210000.0
2007-09-25 12:54:00,76.215,76.215,76.195,76.209,8680000.0
2007-09-25 12:55:00,76.19,76.198,76.19,76.198,75820000.0
2007-09-25 12:56:00,76.188,76.212,76.184,76.184,121100000.0
2007-09-25 12:57:00,76.21,76.21,76.165,76.165,109260000.0
2007-09-25 12:58:00,76.184,76.19,76.151,76.157,97980000.0
2007-09-25 12:59:00,76.149,76.183,76.149,76.173,64780000.0
2007-09-25 13:00:00,76.184,76.187,76.148,76.168,91490000.0
2007-09-25 13:01:00,76.132,76.168,76.132,76.156,94570000.0
2007-09-25 13:02:00,76.146,76.154,76.132,76.154,60310000.0
2007-09-25 13:03:00,76.153,76.153,76.127,76.148,29380000.0
2007-09-25 13:04:00,76.141,76.155,76.141,76.155,77810000.0
2007-09-25 13:05:00,76.129,76.149,76.125,76.131,51550000.0
2007-09-25 13:06:00,76.164,76.164,76.132,76.146,101920000.0
2007-09-25 13:07:00,76.158,76.171,76.146,76.159,130650000.0
2007-09-25 13:08:00,76.15,76.185,76.15,76.183,65610000.0
2007-09-25 13:09:00,76.193,76.198,76.165,76.184,62270000.0
2007-09-25 13:10:00,76.193,76.193,76.162,76.167,68160000.0
2007-09-25 13:11:00,76.181,76.186,76.158,76.178,113400000.0
2007-09-25 13:12:00,76.203,76.209,76.173,76.207,49130000.0
2007-09-25 13:13:00,76.168,76.188,76.157,76.163,58760000.0
2007-09-25 13:15:00,76.198,76.203,76.162,76.162,66080000.0
2007-09-25 13:16:00,76.187,76.191,76.166,76.188,81700000.0
2007-09-25 13:17:00,76.175,76.182,76.151,76.182,52820000.0
2007-09-25 13:18:00,76.186,76.186,76.153,76.181,59550000.0
2007-09-25 13:19:00,76.167,76.174,76.165,76.168,55480000.0
2007-09-25 13:20:00,76.174,76.174,76.134,76.134,58950000.0
2007-09-25 13:21:00,76.177,76.177,76.105,76.114,42310000.0
2007-09-25 13:22:00,76.099,76.119,76.088,76.088,39210000.0
2007-09-25 13:23:00,76.095,76.113,76.084,76.113,104040000.0
2007-09-25 13:24:00,76.111,76.111,76.054,76.054,130110000.0
2007-09-25 13:25:00,76.042,76.072,76.042,76.059,109240000.0
2007-09-25 13:26:00,76.052,76.068,76.035,76.048,81770000.0
2007-09-25 13:27:00,76.061,76.092,76.058,76.075,66130000.0
2007-09-25 13:28:00,76.083,76.113,76.083,76.099,27890000.0
2007-09-25 13:29:00,76.112,76.131,76.105,76.118,58380000.0
2007-09-25 13:30:00,76.153,76.153,76.119,76.12,74700000.0
2007-09-25 13:31:00,76.127,76.132,76.11,76.126,142210000.0
2007-09-25 13:32:00,76.112,76.143,76.098,76.143,48440000.0
2007-09-25 13:33:00,76.151,76.151,76.124,76.134,39340000.0
2007-09-25 13:34:00,76.143,76.168,76.138,76.152,35580000.0
2007-09-25 13:35:00,76.161,76.179,76.14,76.157,23860000.0
2007-09-25 13:36:00,76.163,76.163,76.122,76.153,77840000.0
2007-09-25 13:37:00,76.121,76.142,76.121,76.122,65550000.0
2007-09-25 13:38:00,76.133,76.143,76.11,76.143,133340000.0
2007-09-25 13:39:00,76.151,76.151,76.116,76.12,108860000.0
2007-09-25 13:40:00,76.108,76.132,76.107,76.126,97520000.0
2007-09-25 13:41:00,76.09,76.105,76.081,76.081,106030000.0
2007-09-25 13:42:00,76.124,76.124,76.089,76.1,92090000.0
2007-09-25 13:43:00,76.091,76.102,76.078,76.078,103200000.0
2007-09-25 13:44:00,76.086,76.087,76.077,76.077,42860000.0
2007-09-25 13:45:00,76.121,76.121,76.085,76.093,42710000.0
2007-09-25 13:46:00,76.083,76.117,76.083,76.107,29140000.0
2007-09-25 13:47:00,76.089,76.117,76.05,76.056,46000000.0
2007-09-25 13:48:00,76.072,76.072,76.047,76.056,23160000.0
2007-09-25 13:49:00,76.066,76.079,76.037,76.072,50070000.0
2007-09-25 13:50:00,76.058,76.081,76.053,76.071,35110000.0
2007-09-25 13:51:00,76.094,76.094,76.062,76.094,109960000.0
2007-09-25 13:52:00,76.083,76.111,76.077,76.096,81110000.0
2007-09-25 13:53:00,76.092,76.117,76.069,76.097,74900000.0
2007-09-25 13:54:00,76.106,76.122,76.087,76.122,90120000.0
2007-09-25 13:55:00,76.092,76.134,76.092,76.134,140770000.0
2007-09-25 13:56:00,76.111,76.142,76.111,76.142,110410000.0
2007-09-25 13:57:00,76.141,76.162,76.122,76.162,163000000.0
2007-09-25 13:58:00,76.134,76.153,76.134,76.153,129740000.0
2007-09-25 13:59:00,76.143,76.148,76.122,76.138,84520000.0
2007-09-25 14:00:00,76.155,76.155,76.134,76.134,82940000.0
2007-09-25 14:01:00,76.123,76.161,76.123,76.142,103270000.0
2007-09-25 14:02:00,76.156,76.164,76.142,76.142,75970000.0
2007-09-25 14:03:00,76.157,76.157,76.143,76.149,79390000.0
2007-09-25 14:04:00,76.141,76.15,76.124,76.124,76280000.0
2007-09-25 14:05:00,76.149,76.153,76.133,76.139,33590000.0
2007-09-25 14:06:00,76.154,76.154,76.121,76.137,82610000.0
2007-09-25 14:07:00,76.112,76.137,76.101,76.125,77420000.0
2007-09-25 14:08:00,76.148,76.15,76.125,76.125,133250000.0
2007-09-25 14:09:00,76.14,76.161,76.124,76.124,90450000.0
2007-09-25 14:10:00,76.129,76.148,76.126,76.137,90040000.0
2007-09-25 14:11:00,76.129,76.138,76.11,76.128,78320000.0
2007-09-25 14:12:00,76.133,76.133,76.098,76.1,94950000.0
2007-09-25 14:13:00,76.109,76.129,76.102,76.109,63810000.0
2007-09-25 14:14:00,76.119,76.129,76.102,76.117,43610000.0
2007-09-25 14:15:00,76.132,76.132,76.107,76.116,85420000.0
2007-09-25 14:16:00,76.11,76.123,76.11,76.118,82530000.0
2007-09-25 14:17:00,76.108,76.117,76.108,76.11,63650000.0
2007-09-25 14:18:00,76.141,76.141,76.106,76.133,81140000.0
2007-09-25 14:19:00,76.102,76.131,76.102,76.116,69210000.0
2007-09-25 14:20:00,76.105,76.128,76.09,76.103,76030000.0
2007-09-25 14:21:00,76.098,76.113,76.078,76.095,69170000.0
2007-09-25 14:22:00,76.113,76.132,76.113,76.113,40610000.0
2007-09-25 14:23:00,76.124,76.124,76.084,76.084,96970000.0
2007-09-25 14:24:00,76.099,76.107,76.079,76.082,110900000.0
2007-09-25 14:25:00,76.071,76.098,76.071,76.098,86770000.0
2007-09-25 14:26:00,76.087,76.101,76.084,76.097,78390000.0
2007-09-25 14:27:00,76.1,76.1,76.046,76.072,58950000.0
2007-09-25 14:28:00,76.061,76.093,76.039,76.06,83230000.0
2007-09-25 14:29:00,76.048,76.059,76.033,76.048,75260000.0
2007-09-25 14:30:00,76.074,76.074,76.055,76.06,34380000.0
2007-09-25 14:31:00,76.052,76.084,76.046,76.084,47400000.0
2007-09-25 14:32:00,76.081,76.094,76.075,76.086,46010000.0
2007-09-25 14:33:00,76.083,76.083,76.046,76.059,72670000.0
2007-09-25 14:34:00,76.025,76.044,76.013,76.022,91320000.0
2007-09-25 14:35:00,76.009,76.027,75.994,76.011,95550000.0
2007-09-25 14:36:00,76.016,76.022,75.994,76.007,62220000.0
2007-09-25 14:37:00,76.0,76.013,75.995,76.013,121340000.0
2007-09-25 14:38:00,75.996,76.028,75.988,76.014,114480000.0
2007-09-25 14:39:00,76.027,76.043,76.014,76.037,100040000.0
2007-09-25 14:40:00,76.027,76.038,76.01,76.011,126340000.0
2007-09-25 14:41:00,76.016,76.02,76.003,76.003,131000000.0
2007-09-25 14:42:00,76.034,76.034,75.995,76.016,77700000.0
2007-09-25 14:43:00,76.012,76.042,76.012,76.036,105210000.0
2007-09-25 14:44:00,76.009,76.023,75.992,76.017,141710000.0
2007-09-25 14:45:00,76.033,76.033,75.987,76.0,90650000.0
2007-09-25 14:46:00,76.025,76.033,76.007,76.033,53720000.0
2007-09-25 14:47:00,76.025,76.025,76.004,76.006,119870000.0
2007-09-25 14:48:00,76.045,76.045,76.009,76.014,143010000.0
2007-09-25 14:49:00,76.005,76.046,76.005,76.046,126940000.0
2007-09-25 14:50:00,76.031,76.052,76.031,76.041,74670000.0
2007-09-25 14:51:00,76.065,76.065,76.024,76.055,109650000.0
2007-09-25 14:52:00,76.052,76.066,76.043,76.049,107610000.0
2007-09-25 14:53:00,76.04,76.051,76.029,76.029,74880000.0
2007-09-25 14:54:00,76.062,76.062,76.019,76.027,104410000.0
2007-09-25 14:55:00,76.012,76.015,76.002,76.015,57780000.0
2007-09-25 14:56:00,76.024,76.024,75.993,76.007,57060000.0
2007-09-25 14:57:00,76.014,76.014,75.98,75.99,79370000.0
2007-09-25 14:58:00,75.979,75.994,75.975,75.981,68920000.0
2007-09-25 14:59:00,75.997,76.0,75.978,75.979,132090000.0
2007-09-25 15:00:00,75.973,76.003,75.973,76.003,122780000.0
2007-09-25 15:01:00,75.999,76.01,75.995,76.0,13950000.0
2007-09-25 15:02:00,76.013,76.04,76.01,76.017,133040000.0
2007-09-25 15:03:00,76.034,76.052,76.028,76.039,15960000.0
2007-09-25 15:04:00,76.067,76.085,76.051,76.068,118620000.0
2007-09-25 15:05:00,76.082,76.12,76.082,76.083,130990000.0
2007-09-25 15:06:00,76.097,76.101,76.067,76.072,144390000.0
2007-09-25 15:07:00,76.085,76.085,76.056,76.06,78950000.0
2007-09-25 15:08:00,76.07,76.076,76.049,76.057,105490000.0
2007-09-25 15:09:00,76.058,76.058,76.016,76.045,127380000.0
2007-09-25 15:10:00,76.039,76.05,76.032,76.036,73220000.0
2007-09-25 15:11:00,76.053,76.053,76.037,76.043,100510000.0
2007-09-25 15:12:00,76.04,76.04,76.014,76.014,54570000.0
2007-09-25 15:13:00,76.002,76.023,76.002,76.009,54970000.0
2007-09-25 15:14:00,76.003,76.031,76.003,76.024,85660000.0
2007-09-25 15:15:00,76.042,76.042,76.008,76.02,73260000.0
2007-09-25 15:16:00,76.015,76.035,76.012,76.032,141450000.0
2007-09-25 15:17:00,76.011,76.05,76.011,76.038,131560000.0
2007-09-25 15:18:00,76.025,76.025,76.002,76.004,10510000.0
2007-09-25 15:19:00,76.001,76.025,76.001,76.017,94100000.0
2007-09-25 15:20:00,76.011,76.023,76.006,76.018,140340000.0
2007-09-25 15:21:00,76.012,76.034,76.004,76.004,89310000.0
2007-09-25 15:22:00,76.007,76.008,76.0,76.0,46300000.0
2007-09-25 15:23:00,75.992,76.011,75.983,75.994,117710000.0
2007-09-25 15:24:00,76.005,76.014,75.991,76.014,137880000.0
2007-09-25 15:26:00,76.006,76.021,75.992,75.992,85360000.0
2007-09-25 15:27:00,76.021,76.021,75.989,76.001,124420000.0
2007-09-25 15:28:00,75.99,75.993,75.966,75.973,118800000.0
2007-09-25 15:29:00,75.962,75.988,75.962,75.981,75260000.0
2007-09-25 15:30:00,75.985,75.99,75.966,75.99,106840000.0
2007-09-25 15:31:00,75.97,75.983,75.947,75.983,59650000.0
2007-09-25 15:32:00,75.977,75.983,75.958,75.983,63190000.0
2007-09-25 15:33:00,75.96,75.988,75.954,75.954,85710000.0
2007-09-25 15:34:00,75.963,75.963,75.937,75.941,74830000.0
2007-09-25 15:35:00,75.929,75.943,75.92,75.943,156280000.0
2007-09-25 15:36:00,75.934,75.948,75.911,75.912,135540000.0
2007-09-25 15:37:00,75.914,75.946,75.914,75.945,23770000.0
2007-09-25 15:38:00,75.917,75.94,75.904,75.904,88640000.0
2007-09-25 15:39:00,75.93,75.93,75.897,75.897,118870000.0
2007-09-25 15:40:00,75.908,75.944,75.906,75.941,131690000.0
2007-09-25 15:41:00,75.93,75.934,75.921,75.932,75380000.0
2007-09-25 15:42:00,75.951,75.951,75.906,75.906,101610000.0
2007-09-25 15:43:00,75.933,75.953,75.913,75.923,64080000.0
2007-09-25 15:44:00,75.932,75.932,75.901,75.901,63090000.0
2007-09-25 15:45:00,75.911,75.93,75.908,75.925,95230000.0
2007-09-25 15:46:00,75.923,75.95,75.917,75.944,76000000.0
2007-09-25 15:47:00,75.955,75.959,75.916,75.959,150540000.0
2007-09-25 15:48:00,75.966,75.993,75.943,75.993,130860000.0
2007-09-25 15:49:00,75.996,75.996,75.967,75.976,12440000.0
2007-09-25 15:50:00,75.974,75.988,75.967,75.97,65640000.0
2007-09-25 15:51:00,75.964,75.991,75.964,75.982,87460000.0
2007-09-25 15:52:00,76.005,76.009,75.975,76.002,79060000.0
2007-09-25 15:53:00,75.981,76.008,75.967,75.978,36140000.0
2007-09-25 15:54:00,75.975,75.975,75.951,75.951,48840000.0
2007-09-25 15:55:00,75.968,75.969,75.942,75.967,39560000.0
2007-09-25 15:56:00,75.942,75.962,75.942,75.959,72510000.0
2007-09-25 15:57:00,75.965,75.985,75.948,75.973,115040000.0
2007-09-25 15:58:00,75.977,76.026,75.977,76.016,108480000.0
2007-09-25 15:59:00,76.01,76.05,76.007,76.043,74140000.0
2007-09-25 16:00:00,76.034,76.042,75.96,75.96,141720000.0
2007-09-25 16:02:00,75.966,76.007,75.966,75.98,105420000.0
2007-09-25 16:03:00,76.001,76.045,75.979,76.016,126860000.0
2007-09-25 16:04:00,76.03,76.085,76.029,76.063,122740000.0
2007-09-25 16:05:00,76.087,76.153,76.078,76.138,74120000.0
2007-09-25 16:06:00,76.155,76.179,76.155,76.168,101980000.0
2007-09-25 16:07:00,76.172,76.172,76.134,76.144,143610000.0
2007-09-25 16:08:00,76.157,76.174,76.146,76.174,94430000.0
2007-09-25 16:09:00,76.183,76.183,76.151,76.151,55510000.0
2007-09-25 16:10:00,76.164,76.189,76.164,76.166,108960000.0
2007-09-25 16:11:00,76.184,76.22,76.184,76.21,147680000.0
2007-09-25 16:12:00,76.244,76.244,76.189,76.208,130240000.0
2007-09-25 16:13:00,76.24,76.313,76.229,76.283,84210000.0
2007-09-25 16:14:00,76.308,76.308,76.282,76.285,113120000.0
2007-09-25 16:15:00,76.297,76.324,76.286,76.302,122170000.0
2007-09-25 16:16:00,76.262,76.271,76.25,76.255,70580000.0
2007-09-25 16:17:00,76.28,76.28,76.237,76.24,105090000.0
2007-09-25 16:18:00,76.235,76.285,76.23,76.276,50490000.0
2007-09-25 16:19:00,76.254,76.284,76.247,76.284,54230000.0
2007-09-25 16:20:00,76.261,76.29,76.255,76.255,78550000.0
2007-09-25 16:21:00,76.261,76.272,76.242,76.242,62470000.0
2007-09-25 16:22:00,76.256,76.26,76.237,76.244,132510000.0
2007-09-25 16:23:00,76.217,76.224,76.201,76.217,122990000.0
2007-09-25 16:24:00,76.213,76.213,76.201,76.201,3380000.0
2007-09-25 16:25:00,76.195,76.195,76.134,76.156,74380000.0
2007-09-25 16:26:00,76.172,76.192,76.148,76.163,97200000.0
2007-09-25 16:27:00,76.22,76.22,76.175,76.175,53810000.0
2007-09-25 16:28:00,76.184,76.2,76.156,76.156,58540000.0
2007-09-25 16:29:00,76.159,76.179,76.147,76.16,81420000.0
2007-09-25 16:30:00,76.153,76.183,76.153,76.183,70080000.0
2007-09-25 16:31:00,76.166,76.167,76.156,76.158,139560000.0
2007-09-25 16:32:00,76.164,76.169,76.139,76.158,126940000.0
2007-09-25 16:33:00,76.157,76.168,76.146,76.168,11680000.0
2007-09-25 16:34:00,76.167,76.195,76.162,76.195,47340000.0
2007-09-25 16:35:00,76.17,76.188,76.158,76.178,71680000.0
2007-09-25 16:36:00,76.206,76.209,76.185,76.198,43510000.0
2007-09-25 16:37:00,76.211,76.239,76.204,76.226,55150000.0
2007-09-25 16:38:00,76.225,76.266,76.225,76.261,47580000.0
2007-09-25 16:39:00,76.283,76.286,76.256,76.263,36220000.0
2007-09-25 16:40:00,76.249,76.271,76.238,76.259,84980000.0
2007-09-25 16:41:00,76.225,76.26,76.225,76.244,83440000.0
2007-09-25 16:42:00,76.24,76.281,76.24,76.281,47180000.0
2007-09-25 16:43:00,76.255,76.277,76.244,76.244,51190000.0
2007-09-25 16:44:00,76.248,76.279,76.242,76.242,28460000.0
2007-09-25 16:45:00,76.262,76.262,76.223,76.223,24720000.0
2007-09-25 16:46:00,76.239,76.251,76.226,76.23,62790000.0
2007-09-25 16:47:00,76.251,76.269,76.246,76.256,76660000.0
2007-09-25 16:48:00,76.265,76.287,76.244,76.257,38170000.0
2007-09-25 16:49:00,76.273,76.273,76.235,76.235,71980000.0
2007-09-25 16:50:00,76.222,76.241,76.222,76.222,114860000.0
2007-09-25 16:51:00,76.244,76.244,76.205,76.205,69480000.0
2007-09-25 16:52:00,76.205,76.205,76.181,76.181,43260000.0
2007-09-25 16:53:00,76.19,76.223,76.187,76.223,31530000.0
2007-09-25 16:54:00,76.226,76.226,76.182,76.182,47610000.0
2007-09-25 16:55:00,76.194,76.221,76.194,76.217,131210000.0
2007-09-25 16:56:00,76.182,76.211,76.176,76.184,73400000.0
2007-09-25 16:57:00,76.203,76.203,76.148,76.183,81260000.0
2007-09-25 16:58:00,76.146,76.166,76.127,76.146,47730000.0
2007-09-25 16:59:00,76.125,76.125,76.099,76.099,79020000.0
2007-09-25 17:00:00,76.107,76.122,76.101,76.114,106270000.0
2007-09-25 17:01:00,76.092,76.152,76.092,76.152,87390000.0
2007-09-25 17:02:00,76.121,76.139,76.105,76.105,64240000.0
2007-09-25 17:03:00,76.117,76.13,76.094,76.113,116360000.0
2007-09-25 17:04:00,76.104,76.14,76.104,76.125,133590000.0
2007-09-25 17:05:00,76.12,76.131,76.113,76.118,88400000.0
2007-09-25 17:06:00,76.147,76.16,76.125,76.152,87690000.0
2007-09-25 17:07:00,76.15,76.173,76.15,76.158,92400000.0
2007-09-25 17:08:00,76.152,76.192,76.147,76.177,71060000.0
2007-09-25 17:09:00,76.2,76.2,76.151,76.158,112300000.0
2007-09-25 17:10:00,76.17,76.212,76.17,76.212,86240000.0
2007-09-25 17:11:00,76.199,76.221,76.192,76.192,85240000.0
2007-09-25 17:12:00,76.226,76.233,76.197,76.217,69250000.0
2007-09-25 17:13:00,76.242,76.242,76.205,76.212,77820000.0
2007-09-25 17:14:00,76.204,76.241,76.204,76.219,80820000.0
2007-09-25 17:15:00,76.233,76.233,76.189,76.208,79680000.0
2007-09-25 17:16:00,76.196,76.213,76.182,76.182,94190000.0
2007-09-25 17:17:00,76.171,76.191,76.165,76.187,87740000.0
2007-09-25 17:18:00,76.194,76.194,76.136,76.165,74530000.0
2007-09-25 17:19:00,76.159,76.166,76.154,76.157,76610000.0
2007-09-25 17:20:00,76.148,76.16,76.143,76.15,133190000.0
2007-09-25 17:21:00,76.185,76.185,76.147,76.167,118150000.0
2007-09-25 17:22:00,76.159,76.173,76.126,76.158,102520000.0
2007-09-25 17:23:00,76.164,76.178,76.132,76.15,63790000.0
2007-09-25 17:24:00,76.174,76.179,76.144,76.159,91040000.0
2007-09-25 17:25:00,76.15,76.177,76.127,76.133,88880000.0
2007-09-25 17:26:00,76.121,76.154,76.119,76.154,63740000.0
2007-09-25 17:27:00,76.158,76.174,76.145,76.174,24490000.0
2007-09-25 17:28:00,76.156,76.16,76.142,76.157,77620000.0
2007-09-25 17:29:00,76.149,76.17,76.135,76.135,47610000.0
2007-09-25 17:30:00,76.164,76.164,76.122,76.122,100080000.0
2007-09-25 17:31:00,76.134,76.17,76.134,76.157,134690000.0
2007-09-25 17:32:00,76.132,76.169,76.132,76.169,60680000.0
2007-09-25 17:33:00,76.171,76.171,76.133,76.133,54350000.0
2007-09-25 17:34:00,76.143,76.171,76.143,76.171,68660000.0
2007-09-25 17:35:00,76.153,76.161,76.149,76.151,114220000.0
2007-09-25 17:36:00,76.182,76.191,76.155,76.155,47070000.0
2007-09-25 17:37:00,76.156,76.174,76.145,76.174,60220000.0
2007-09-25 17:38:00,76.142,76.159,76.127,76.138,61300000.0
2007-09-25 17:39:00,76.16,76.189,76.137,76.153,70610000.0
2007-09-25 17:40:00,76.175,76.184,76.164,76.184,75370000.0
2007-09-25 17:41:00,76.18,76.187,76.18,76.187,56450000.0
2007-09-25 17:42:00,76.193,76.199,76.177,76.178,63010000.0
2007-09-25 17:43:00,76.169,76.199,76.164,76.194,61140000.0
2007-09-25 17:44:00,76.172,76.193,76.164,76.176,64230000.0
2007-09-25 17:45:00,76.19,76.192,76.162,76.192,50450000.0
2007-09-25 17:46:00,76.157,76.174,76.149,76.157,44160000.0
2007-09-25 17:47:00,76.145,76.173,76.138,76.173,106320000.0
2007-09-25 17:48:00,76.186,76.192,76.168,76.17,131690000.0
2007-09-25 17:49:00,76.177,76.177,76.169,76.169,109830000.0
2007-09-25 17:50:00,76.166,76.226,76.166,76.214,83990000.0
2007-09-25 17:51:00,76.233,76.233,76.188,76.203,66470000.0
2007-09-25 17:52:00,76.191,76.204,76.186,76.204,38480000.0
2007-09-25 17:53:00,76.213,76.213,76.187,76.194,60860000.0
2007-09-25 17:54:00,76.183,76.21,76.183,76.198,75000000.0
2007-09-25 17:55:00,76.191,76.206,76.168,76.168,149440000.0
2007-09-25 17:56:00,76.159,76.193,76.159,76.193,48020000.0
2007-09-25 17:57:00,76.203,76.203,76.173,76.179,36650000.0
2007-09-25 17:58:00,76.19,76.207,76.175,76.18,29360000.0
2007-09-25 17:59:00,76.191,76.221,76.184,76.184,22010000.0
2007-09-25 18:00:00,76.206,76.213,76.186,76.213,78160000.0
2007-09-25 18:01:00,76.221,76.221,76.183,76.183,58640000.0
2007-09-25 18:02:00,76.174,76.203,76.174,76.203,132210000.0
2007-09-25 18:03:00,76.207,76.207,76.199,76.2,106510000.0
2007-09-25 18:04:00,76.171,76.2,76.171,76.174,88650000.0
2007-09-25 18:05:00,76.196,76.201,76.168,76.179,111080000.0
2007-09-25 18:06:00,76.214,76.228,76.178,76.199,101060000.0
2007-09-25 18:07:00,76.208,76.208,76.199,76.199,97220000.0
2007-09-25 18:08:00,76.194,76.228,76.194,76.212,43850000.0
2007-09-25 18:09:00,76.235,76.235,76.229,76.231,39520000.0
2007-09-25 18:10:00,76.223,76.239,76.217,76.221,25960000.0
2007-09-25 18:11:00,76.235,76.238,76.214,76.235,42900000.0
2007-09-25 18:12:00,76.209,76.243,76.181,76.196,27270000.0
2007-09-25 18:13:00,76.211,76.22,76.183,76.199,45490000.0
2007-09-25 18:14:00,76.19,76.202,76.18,76.18,45050000.0
2007-09-25 18:15:00,76.204,76.208,76.175,76.203,115850000.0
2007-09-25 18:16:00,76.191,76.221,76.191,76.209,83810000.0
2007-09-25 18:17:00,76.199,76.209,76.188,76.203,68910000.0
2007-09-25 18:18:00,76.218,76.218,76.17,76.182,84390000.0
2007-09-25 18:19:00,76.191,76.191,76.157,76.175,135040000.0
2007-09-25 18:20:00,76.157,76.184,76.153,76.173,108270000.0
2007-09-25 18:21:00,76.178,76.178,76.147,76.153,159790000.0
2007-09-25 18:22:00,76.145,76.171,76.145,76.163,123250000.0
2007-09-25 18:23:00,76.173,76.173,76.15,76.15,88580000.0
2007-09-25 18:24:00,76.176,76.176,76.169,76.17,89280000.0
2007-09-25 18:25:00,76.156,76.157,76.149,76.149,102910000.0
2007-09-25 18:26:00,76.162,76.197,76.162,76.197,73950000.0
2007-09-25 18:27:00,76.197,76.197,76.172,76.172,82740000.0
2007-09-25 18:28:00,76.182,76.203,76.173,76.181,78970000.0
2007-09-25 18:29:00,76.189,76.212,76.185,76.201,33730000.0
2007-09-25 18:30:00,76.213,76.213,76.188,76.197,87510000.0
2007-09-25 18:31:00,76.19,76.216,76.19,76.216,79080000.0
2007-09-25 18:32:00,76.182,76.212,76.182,76.212,131620000.0
2007-09-25 18:33:00,76.23,76.23,76.186,76.202,94990000.0
2007-09-25 18:36:00,76.218,76.218,76.209,76.21,91280000.0
2007-09-25 18:37:00,76.168,76.175,76.162,76.175,51160000.0
2007-09-25 18:38:00,76.183,76.183,76.162,76.162,48550000.0
2007-09-25 18:39:00,76.202,76.202,76.176,76.198,88660000.0
2007-09-25 18:40:00,76.176,76.177,76.171,76.171,79960000.0
2007-09-25 18:41:00,76.163,76.177,76.163,76.167,71540000.0
2007-09-25 18:42:00,76.196,76.197,76.189,76.196,84340000.0
2007-09-25 18:45:00,76.215,76.215,76.184,76.184,64300000.0
2007-09-25 18:46:00,76.178,76.208,76.178,76.183,41680000.0
2007-09-25 18:47:00,76.192,76.211,76.179,76.199,93390000.0
2007-09-25 18:48:00,76.207,76.207,76.2,76.201,96290000.0
2007-09-25 18:49:00,76.183,76.203,76.183,76.203,80710000.0
2007-09-25 18:50:00,76.182,76.223,76.182,76.223,67830000.0
2007-09-25 18:51:00,76.234,76.234,76.214,76.214,54770000.0
2007-09-25 18:52:00,76.215,76.237,76.212,76.237,81740000.0
2007-09-25 18:54:00,76.236,76.236,76.23,76.23,35880000.0
2007-09-25 18:57:00,76.245,76.245,76.224,76.232,59340000.0
2007-09-25 18:58:00,76.237,76.238,76.229,76.236,85660000.0
2007-09-25 18:59:00,76.236,76.294,76.236,76.294,96080000.0
2007-09-25 19:00:00,76.293,76.293,76.254,76.276,63910000.0
2007-09-25 19:01:00,76.259,76.271,76.243,76.243,109080000.0
2007-09-25 19:02:00,76.247,76.262,76.238,76.24,105160000.0
2007-09-25 19:03:00,76.274,76.274,76.238,76.248,89980000.0
2007-09-25 19:04:00,76.222,76.235,76.219,76.219,131890000.0
2007-09-25 19:05:00,76.242,76.243,76.229,76.237,128280000.0
2007-09-25 19:06:00,76.271,76.29,76.254,76.275,77670000.0
2007-09-25 19:07:00,76.239,76.247,76.231,76.245,91350000.0
2007-09-25 19:08:00,76.246,76.246,76.232,76.236,143050000.0
2007-09-25 19:09:00,76.262,76.262,76.237,76.237,85690000.0
2007-09-25 19:10:00,76.237,76.239,76.232,76.237,49500000.0
2007-09-25 19:11:00,76.226,76.226,76.217,76.224,108450000.0
2007-09-25 19:12:00,76.253,76.253,76.226,76.246,136870000.0
2007-09-25 19:13:00,76.222,76.227,76.22,76.227,131400000.0
2007-09-25 19:14:00,76.267,76.27,76.267,76.269,86000000.0
2007-09-25 19:15:00,76.265,76.269,76.238,76.238,105030000.0
2007-09-25 19:16:00,76.243,76.268,76.241,76.241,118690000.0
2007-09-25 19:17:00,76.251,76.268,76.241,76.268,74670000.0
2007-09-25 19:18:00,76.269,76.269,76.237,76.237,94950000.0
2007-09-25 19:19:00,76.244,76.248,76.241,76.241,56520000.0
2007-09-25 19:21:00,76.264,76.264,76.244,76.244,86920000.0
2007-09-25 19:22:00,76.245,76.247,76.242,76.242,75980000.0
2007-09-25 19:23:00,76.231,76.244,76.228,76.234,151960000.0
2007-09-25 19:24:00,76.23,76.266,76.23,76.266,134150000.0
2007-09-25 19:25:00,76.25,76.259,76.233,76.233,16390000.0
2007-09-25 19:26:00,76.242,76.271,76.236,76.271,86200000.0
2007-09-25 19:27:00,76.275,76.275,76.251,76.251,79480000.0
2007-09-25 19:28:00,76.259,76.293,76.257,76.293,155050000.0
2007-09-25 19:29:00,76.263,76.288,76.256,76.256,132410000.0
2007-09-25 19:30:00,76.285,76.291,76.259,76.266,18780000.0
2007-09-25 19:31:00,76.259,76.274,76.259,76.26,129520000.0
2007-09-25 19:32:00,76.265,76.265,76.253,76.253,80950000.0
2007-09-25 19:33:00,76.292,76.292,76.247,76.274,110010000.0
2007-09-25 19:34:00,76.256,76.259,76.25,76.251,162200000.0
2007-09-25 19:35:00,76.263,76.295,76.263,76.279,101800000.0
2007-09-25 19:36:00,76.284,76.284,76.254,76.254,60760000.0
2007-09-25 19:38:00,76.241,76.275,76.237,76.275,148230000.0
2007-09-25 19:39:00,76.305,76.305,76.277,76.279,147840000.0
2007-09-25 19:40:00,76.263,76.292,76.263,76.278,89170000.0
2007-09-25 19:41:00,76.249,76.252,76.237,76.243,115750000.0
2007-09-25 19:42:00,76.279,76.279,76.241,76.257,118000000.0
2007-09-25 19:43:00,76.236,76.26,76.231,76.246,80100000.0
2007-09-25 19:44:00,76.263,76.266,76.238,76.24,115070000.0
2007-09-25 19:45:00,76.263,76.267,76.259,76.261,57900000.0
2007-09-25 19:46:00,76.231,76.238,76.231,76.238,62530000.0
2007-09-25 19:47:00,76.23,76.238,76.23,76.237,86620000.0
2007-09-25 19:48:00,76.263,76.274,76.245,76.274,73310000.0
2007-09-25 19:49:00,76.263,76.289,76.263,76.275,151730000.0
2007-09-25 19:50:00,76.272,76.292,76.272,76.292,136080000.0
2007-09-25 19:51:00,76.286,76.286,76.259,76.259,7180000.0
2007-09-25 19:52:00,76.242,76.262,76.242,76.262,9610000.0
2007-09-25 19:53:00,76.249,76.268,76.249,76.254,72000000.0
2007-09-25 19:54:00,76.277,76.277,76.268,76.269,100520000.0
2007-09-25 19:57:00,76.289,76.297,76.267,76.278,47260000.0
2007-09-25 19:58:00,76.246,76.253,76.244,76.248,102040000.0
2007-09-25 19:59:00,76.253,76.254,76.247,76.247,123760000.0
2007-09-25 20:00:00,76.312,76.312,76.265,76.265,41270000.0
2007-09-25 20:01:00,76.247,76.255,76.245,76.249,92630000.0
2007-09-25 20:02:00,76.261,76.291,76.256,76.277,75340000.0
2007-09-25 20:03:00,76.283,76.283,76.267,76.267,121260000.0
2007-09-25 20:04:00,76.263,76.28,76.26,76.272,116410000.0
2007-09-25 20:05:00,76.264,76.283,76.258,76.274,112790000.0
2007-09-25 20:06:00,76.29,76.29,76.249,76.249,105100000.0
2007-09-25 20:07:00,76.239,76.255,76.233,76.255,40200000.0
2007-09-25 20:08:00,76.241,76.253,76.224,76.241,31650000.0
2007-09-25 20:09:00,76.267,76.267,76.219,76.238,62430000.0
2007-09-25 20:10:00,76.203,76.234,76.203,76.234,113520000.0
2007-09-25 20:11:00,76.201,76.237,76.194,76.237,79480000.0
2007-09-25 20:12:00,76.25,76.25,76.212,76.22,94770000.0
2007-09-25 20:13:00,76.222,76.233,76.205,76.205,10980000.0
2007-09-25 20:14:00,76.217,76.225,76.214,76.22,114150000.0
2007-09-25 20:15:00,76.284,76.284,76.227,76.26,66090000.0
2007-09-25 20:16:00,76.236,76.236,76.207,76.225,100370000.0
2007-09-25 20:17:00,76.197,76.223,76.191,76.217,90510000.0
2007-09-25 20:18:00,76.232,76.232,76.189,76.189,4510000.0
2007-09-25 20:19:00,76.163,76.176,76.161,76.176,137690000.0
2007-09-25 20:20:00,76.208,76.208,76.203,76.207,74360000.0
2007-09-25 20:21:00,76.231,76.231,76.185,76.188,82560000.0
2007-09-25 20:24:00,76.218,76.218,76.186,76.191,118720000.0
2007-09-25 20:25:00,76.211,76.215,76.195,76.195,114060000.0
2007-09-25 20:26:00,76.2,76.213,76.192,76.213,80060000.0
2007-09-25 20:27:00,76.212,76.212,76.183,76.183,57000000.0
2007-09-25 20:28:00,76.2,76.203,76.185,76.203,77220000.0
2007-09-25 20:29:00,76.202,76.202,76.184,76.188,68750000.0
2007-09-25 20:30:00,76.214,76.219,76.21,76.216,103980000.0
2007-09-25 20:31:00,76.194,76.205,76.192,76.205,82730000.0
2007-09-25 20:32:00,76.23,76.23,76.196,76.218,43990000.0
2007-09-25 20:33:00,76.254,76.254,76.205,76.205,67950000.0
2007-09-25 20:36:00,76.272,76.272,76.214,76.214,54150000.0
2007-09-25 20:37:00,76.194,76.197,76.189,76.189,43230000.0
2007-09-25 20:38:00,76.204,76.204,76.184,76.203,60500000.0
2007-09-25 20:39:00,76.254,76.254,76.21,76.21,87610000.0
2007-09-25 20:40:00,76.172,76.179,76.17,76.17,105460000.0
2007-09-25 20:41:00,76.192,76.192,76.164,76.178,111460000.0
2007-09-25 20:42:00,76.207,76.207,76.153,76.153,9060000.0
2007-09-25 20:43:00,76.172,76.193,76.172,76.193,91190000.0
2007-09-25 20:44:00,76.181,76.204,76.181,76.189,75400000.0
2007-09-25 20:45:00,76.267,76.268,76.259,76.259,72840000.0
2007-09-25 20:46:00,76.255,76.277,76.211,76.277,86750000.0
2007-09-25 20:47:00,76.271,76.277,76.209,76.209,55990000.0
2007-09-25 20:48:00,76.29,76.29,76.202,76.214,67500000.0
2007-09-25 20:49:00,76.205,76.279,76.205,76.279,69620000.0
2007-09-25 20:50:00,76.272,76.273,76.255,76.258,105710000.0
2007-09-25 20:51:00,76.298,76.298,76.269,76.294,138200000.0
2007-09-25 20:53:00,76.261,76.272,76.261,76.272,89400000.0
2007-09-25 20:54:00,76.285,76.285,76.253,76.275,91020000.0
2007-09-25 20:55:00,76.264,76.264,76.237,76.237,123200000.0
2007-09-25 20:56:00,76.25,76.278,76.25,76.261,124080000.0
2007-09-25 20:57:00,76.288,76.288,76.28,76.28,109870000.0
2007-09-25 20:58:00,76.272,76.311,76.27,76.311,60420000.0
2007-09-25 20:59:00,76.288,76.3,76.288,76.294,65160000.0
2007-09-25 21:00:00,76.31,76.31,76.281,76.281,98820000.0
2007-09-25 21:01:00,76.267,76.274,76.267,76.269,14690000.0
2007-09-25 21:02:00,76.254,76.259,76.245,76.247,157300000.0
2007-09-25 21:03:00,76.273,76.275,76.245,76.245,112100000.0
2007-09-25 21:05:00,76.248,76.26,76.247,76.254,110770000.0
2007-09-25 21:06:00,76.282,76.286,76.279,76.279,86270000.0
2007-09-25 21:07:00,76.265,76.276,76.262,76.27,108310000.0
2007-09-25 21:08:00,76.26,76.276,76.253,76.254,151130000.0
2007-09-25 21:09:00,76.293,76.293,76.247,76.247,141230000.0
2007-09-25 21:10:00,76.251,76.257,76.243,76.257,106490000.0
2007-09-25 21:11:00,76.247,76.254,76.244,76.253,139240000.0
2007-09-25 21:12:00,76.274,76.279,76.262,76.263,119820000.0
2007-09-25 21:13:00,76.243,76.249,76.241,76.242,59850000.0
2007-09-25 21:15:00,76.274,76.274,76.265,76.265,86420000.0
2007-09-25 21:18:00,76.275,76.276,76.27,76.271,112110000.0
2007-09-25 21:19:00,76.24,76.246,76.239,76.244,44710000.0
2007-09-25 21:21:00,76.275,76.275,76.242,76.249,93270000.0
2007-09-25 21:22:00,76.237,76.246,76.237,76.246,95620000.0
2007-09-25 21:23:00,76.259,76.26,76.255,76.258,94610000.0
2007-09-25 21:24:00,76.286,76.286,76.275,76.278,97240000.0
2007-09-25 21:25:00,76.268,76.27,76.265,76.268,86070000.0
2007-09-25 21:26:00,76.277,76.277,76.265,76.265,128600000.0
2007-09-25 21:27:00,76.311,76.311,76.284,76.289,98930000.0
2007-09-25 21:28:00,76.274,76.274,76.259,76.259,94730000.0
2007-09-25 21:29:00,76.269,76.27,76.267,76.269,64110000.0
2007-09-25 21:30:00,76.293,76.293,76.253,76.261,57510000.0
2007-09-25 21:33:00,76.289,76.3,76.286,76.287,95850000.0
2007-09-25 21:36:00,76.306,76.306,76.299,76.299,66160000.0
2007-09-25 21:38:00,76.277,76.279,76.275,76.278,100130000.0
2007-09-25 21:39:00,76.315,76.315,76.29,76.29,107920000.0
2007-09-25 21:40:00,76.278,76.279,76.269,76.27,88600000.0
2007-09-25 21:41:00,76.281,76.288,76.278,76.286,85230000.0
2007-09-25 21:42:00,76.312,76.317,76.304,76.304,51310000.0
2007-09-25 21:43:00,76.305,76.305,76.287,76.287,98740000.0
2007-09-25 21:44:00,76.297,76.305,76.292,76.298,119680000.0
2007-09-25 21:45:00,76.328,76.328,76.31,76.314,109070000.0
2007-09-25 21:46:00,76.283,76.29,76.28,76.289,134230000.0
2007-09-25 21:48:00,76.304,76.306,76.293,76.293,126810000.0
2007-09-25 21:49:00,76.295,76.298,76.29,76.29,80710000.0
2007-09-25 21:50:00,76.298,76.298,76.29,76.292,117220000.0
2007-09-25 21:51:00,76.321,76.321,76.294,76.294,69290000.0
2007-09-25 21:52:00,76.303,76.309,76.303,76.308,86300000.0
2007-09-25 21:53:00,76.317,76.325,76.311,76.311,90400000.0
2007-09-25 21:54:00,76.318,76.342,76.31,76.31,90430000.0
2007-09-25 21:55:00,76.318,76.32,76.317,76.318,58350000.0
2007-09-25 21:56:00,76.327,76.327,76.319,76.319,96650000.0
2007-09-25 21:57:00,76.373,76.439,76.342,76.439,70430000.0
2007-09-25 21:58:00,76.438,76.455,76.433,76.433,83420000.0
2007-09-25 21:59:00,76.438,76.438,76.43,76.431,95260000.0
2007-09-25 22:00:00,76.44,76.455,76.422,76.422,71000000.0
2007-09-25 22:01:00,76.428,76.431,76.42,76.426,13190000.0
2007-09-25 22:02:00,76.436,76.436,76.421,76.427,111510000.0
2007-09-25 22:03:00,76.453,76.453,76.404,76.404,87030000.0
2007-09-25 22:04:00,76.41,76.43,76.406,76.426,91470000.0
2007-09-25 22:05:00,76.417,76.426,76.417,76.426,80310000.0
2007-09-25 22:06:00,76.462,76.462,76.428,76.44,69740000.0
2007-09-25 22:07:00,76.451,76.465,76.451,76.465,67910000.0
2007-09-25 22:08:00,76.463,76.5,76.463,76.475,94020000.0
2007-09-25 22:09:00,76.497,76.497,76.471,76.471,83300000.0
2007-09-25 22:10:00,76.477,76.493,76.474,76.493,108300000.0
2007-09-25 22:11:00,76.505,76.508,76.5,76.5,76310000.0
2007-09-25 22:12:00,76.525,76.525,76.493,76.493,58330000.0
2007-09-25 22:13:00,76.5,76.503,76.49,76.501,22230000.0
2007-09-25 22:14:00,76.511,76.532,76.511,76.524,114500000.0
2007-09-25 22:15:00,76.561,76.561,76.533,76.533,138060000.0
2007-09-25 22:16:00,76.521,76.523,76.497,76.497,13150000.0
2007-09-25 22:17:00,76.501,76.501,76.477,76.477,100540000.0
2007-09-25 22:18:00,76.51,76.512,76.475,76.489,89430000.0
2007-09-25 22:19:00,76.496,76.507,76.491,76.497,117000000.0
2007-09-25 22:20:00,76.507,76.507,76.483,76.483,89450000.0
2007-09-25 22:21:00,76.505,76.505,76.477,76.489,52850000.0
2007-09-25 22:22:00,76.478,76.481,76.477,76.477,57550000.0
2007-09-25 22:23:00,76.488,76.49,76.487,76.489,49290000.0
2007-09-25 22:24:00,76.514,76.514,76.493,76.502,68110000.0
2007-09-25 22:25:00,76.492,76.505,76.483,76.494,78780000.0
2007-09-25 22:26:00,76.491,76.497,76.491,76.497,77420000.0
2007-09-25 22:27:00,76.523,76.523,76.497,76.497,95640000.0
2007-09-25 22:28:00,76.488,76.503,76.486,76.503,51790000.0
2007-09-25 22:29:00,76.495,76.495,76.48,76.48,60400000.0
2007-09-25 22:30:00,76.513,76.513,76.477,76.487,13520000.0
2007-09-25 22:31:00,76.506,76.506,76.491,76.491,74770000.0
2007-09-25 22:32:00,76.497,76.5,76.495,76.496,76140000.0
2007-09-25 22:33:00,76.54,76.54,76.498,76.504,90180000.0
2007-09-25 22:34:00,76.489,76.495,76.483,76.495,42710000.0
2007-09-25 22:35:00,76.507,76.508,76.505,76.508,46090000.0
2007-09-25 22:36:00,76.52,76.52,76.512,76.512,3570000.0
2007-09-25 22:39:00,76.527,76.527,76.509,76.509,171330000.0
2007-09-25 22:41:00,76.499,76.506,76.493,76.506,123530000.0
2007-09-25 22:42:00,76.535,76.535,76.492,76.492,89920000.0
2007-09-25 22:43:00,76.494,76.503,76.489,76.489,72210000.0
2007-09-25 22:44:00,76.498,76.512,76.49,76.49,107750000.0
2007-09-25 22:45:00,76.522,76.522,76.492,76.492,114650000.0
2007-09-25 22:46:00,76.51,76.515,76.509,76.509,52710000.0
2007-09-25 22:47:00,76.499,76.505,76.494,76.497,45260000.0
2007-09-25 22:48:00,76.536,76.536,76.511,76.511,48900000.0
2007-09-25 22:50:00,76.496,76.496,76.489,76.489,32680000.0
2007-09-25 22:51:00,76.524,76.524,76.496,76.502,60610000.0
2007-09-25 22:52:00,76.49,76.498,76.49,76.498,31630000.0
2007-09-25 22:53:00,76.509,76.516,76.5,76.5,81260000.0
2007-09-25 22:54:00,76.533,76.533,76.51,76.51,104680000.0
2007-09-25 22:55:00,76.499,76.506,76.499,76.506,40040000.0
2007-09-25 22:57:00,76.549,76.549,76.499,76.502,67770000.0
2007-09-25 22:58:00,76.486,76.493,76.483,76.483,68050000.0
2007-09-25 22:59:00,76.49,76.496,76.481,76.481,96240000.0
2007-09-25 23:00:00,76.527,76.527,76.52,76.52,73420000.0
2007-09-25 23:01:00,76.487,76.487,76.478,76.479,129150000.0
2007-09-25 23:02:00,76.487,76.489,76.484,76.486,115110000.0
2007-09-25 23:03:00,76.524,76.524,76.48,76.48,43620000.0
2007-09-25 23:06:00,76.513,76.514,76.509,76.509,46930000.0
2007-09-25 23:07:00,76.488,76.491,76.48,76.48,32410000.0
2007-09-25 23:09:00,76.514,76.514,76.492,76.492,41490000.0
2007-09-25 23:11:00,76.478,76.48,76.477,76.478,40640000.0
2007-09-25 23:12:00,76.523,76.523,76.484,76.484,51840000.0
2007-09-25 23:13:00,76.469,76.469,76.467,76.467,57120000.0
2007-09-25 23:14:00,76.456,76.456,76.441,76.447,33650000.0
2007-09-25 23:15:00,76.474,76.474,76.443,76.443,81700000.0
2007-09-25 23:16:00,76.459,76.46,76.456,76.457,80830000.0
2007-09-25 23:17:00,76.45,76.464,76.45,76.464,45400000.0
2007-09-25 23:18:00,76.484,76.484,76.469,76.469,42610000.0
2007-09-25 23:19:00,76.478,76.478,76.478,76.478,2100000.0
2007-09-25 23:20:00,76.463,76.467,76.457,76.467,21610000.0
2007-09-25 23:21:00,76.493,76.493,76.464,76.464,62000000.0
2007-09-25 23:22:00,76.467,76.467,76.458,76.467,77950000.0
2007-09-25 23:23:00,76.458,76.463,76.45,76.45,34220000.0
2007-09-25 23:24:00,76.482,76.482,76.454,76.454,77510000.0
2007-09-25 23:25:00,76.468,76.468,76.459,76.459,112640000.0
2007-09-25 23:26:00,76.466,76.467,76.461,76.461,62720000.0
2007-09-25 23:27:00,76.489,76.489,76.48,76.48,48920000.0
2007-09-25 23:28:00,76.469,76.476,76.463,76.476,28120000.0
2007-09-25 23:29:00,76.489,76.494,76.482,76.488,40370000.0
2007-09-25 23:30:00,76.526,76.527,76.52,76.52,122710000.0
2007-09-25 23:33:00,76.514,76.514,76.502,76.509,42520000.0
2007-09-25 23:34:00,76.496,76.496,76.478,76.478,86350000.0
2007-09-25 23:36:00,76.524,76.527,76.519,76.519,71950000.0
2007-09-25 23:38:00,76.47,76.476,76.461,76.461,107690000.0
2007-09-25 23:39:00,76.486,76.486,76.478,76.478,119920000.0
2007-09-25 23:41:00,76.476,76.476,76.46,76.46,84450000.0
2007-09-25 23:42:00,76.49,76.49,76.433,76.433,92890000.0
2007-09-25 23:44:00,76.437,76.445,76.431,76.436,101970000.0
2007-09-25 23:45:00,76.471,76.471,76.434,76.44,74120000.0
2007-09-25 23:47:00,76.429,76.43,76.427,76.428,76060000.0
2007-09-25 23:48:00,76.466,76.467,76.461,76.461,77750000.0
2007-09-25 23:49:00,76.417,76.417,76.41,76.416,75790000.0
2007-09-25 23:50:00,76.426,76.427,76.42,76.426,78180000.0
2007-09-25 23:51:00,76.469,76.469,76.417,76.417,92230000.0
2007-09-25 23:52:00,76.399,76.4,76.398,76.399,83960000.0
2007-09-25 23:53:00,76.404,76.404,76.383,76.397,72720000.0
2007-09-25 23:54:00,76.416,76.416,76.382,76.382,81050000.0
2007-09-25 23:55:00,76.385,76.387,76.379,76.379,119750000.0
2007-09-25 23:56:00,76.386,76.388,76.381,76.382,108110000.0
2007-09-25 23:57:00,76.416,76.416,76.392,76.392,98020000.0
2007-09-25 23:58:00,76.398,76.399,76.397,76.399,57430000.0
2007-09-25 23:59:00,76.408,76.409,76.407,76.408,87160000.0
2007-09-26 00:00:00,76.434,76.436,76.426,76.436,7710000.0
2007-09-26 00:01:00,76.428,76.436,76.42,76.436,54730000.0
2007-09-26 00:02:00,76.428,76.429,76.428,76.428,20890000.0
2007-09-26 00:03:00,76.455,76.456,76.442,76.442,78020000.0
2007-09-26 00:06:00,76.475,76.477,76.469,76.469,118030000.0
2007-09-26 00:09:00,76.475,76.475,76.465,76.465,68750000.0
2007-09-26 00:12:00,76.445,76.448,76.434,76.439,160540000.0
2007-09-26 00:15:00,76.477,76.477,76.47,76.471,65320000.0
2007-09-26 00:16:00,76.43,76.438,76.429,76.438,44750000.0
2007-09-26 00:18:00,76.476,76.476,76.471,76.471,47770000.0
2007-09-26 00:21:00,76.485,76.485,76.477,76.477,37060000.0
2007-09-26 00:22:00,76.445,76.448,76.44,76.44,100560000.0
2007-09-26 00:24:00,76.467,76.467,76.46,76.461,97070000.0
2007-09-26 00:25:00,76.448,76.448,76.441,76.446,69890000.0
2007-09-26 00:27:00,76.473,76.473,76.446,76.451,26400000.0
2007-09-26 00:30:00,76.474,76.474,76.452,76.452,117700000.0
2007-09-26 00:31:00,76.463,76.466,76.463,76.466,3380000.0
2007-09-26 00:33:00,76.487,76.487,76.481,76.481,28400000.0
2007-09-26 00:35:00,76.477,76.48,76.477,76.478,77010000.0
2007-09-26 00:36:00,76.494,76.494,76.483,76.483,57740000.0
2007-09-26 00:37:00,76.471,76.477,76.47,76.475,131740000.0
2007-09-26 00:38:00,76.467,76.475,76.464,76.467,101510000.0
2007-09-26 00:39:00,76.501,76.501,76.461,76.461,95030000.0
2007-09-26 00:40:00,76.468,76.477,76.468,76.477,110560000.0
2007-09-26 00:41:00,76.467,76.468,76.46,76.461,98340000.0
2007-09-26 00:42:00,76.481,76.481,76.442,76.442,93820000.0
2007-09-26 00:43:00,76.442,76.442,76.424,76.434,39120000.0
2007-09-26 00:44:00,76.446,76.461,76.426,76.426,41200000.0
2007-09-26 00:45:00,76.453,76.453,76.419,76.423,27810000.0
2007-09-26 00:46:00,76.426,76.426,76.421,76.425,44100000.0
2007-09-26 00:47:00,76.42,76.427,76.42,76.42,30190000.0
2007-09-26 00:48:00,76.446,76.446,76.437,76.437,49860000.0
2007-09-26 00:50:00,76.409,76.421,76.405,76.421,114520000.0
2007-09-26 00:51:00,76.452,76.452,76.405,76.405,89820000.0
2007-09-26 00:52:00,76.391,76.415,76.391,76.406,69430000.0
2007-09-26 00:53:00,76.417,76.425,76.417,76.42,89530000.0
2007-09-26 00:54:00,76.442,76.442,76.41,76.41,136790000.0
2007-09-26 00:55:00,76.416,76.42,76.415,76.415,106890000.0
2007-09-26 00:57:00,76.432,76.458,76.425,76.45,115870000.0
2007-09-26 00:58:00,76.435,76.443,76.428,76.438,89590000.0
2007-09-26 00:59:00,76.431,76.443,76.431,76.439,90900000.0
2007-09-26 01:00:00,76.457,76.467,76.452,76.467,101290000.0
2007-09-26 01:01:00,76.46,76.469,76.455,76.465,64710000.0
2007-09-26 01:02:00,76.479,76.485,76.474,76.485,83760000.0
2007-09-26 01:03:00,76.521,76.521,76.457,76.473,75570000.0
2007-09-26 01:06:00,76.495,76.497,76.489,76.489,78040000.0
2007-09-26 01:07:00,76.481,76.487,76.48,76.485,131200000.0
2007-09-26 01:09:00,76.498,76.498,76.479,76.479,4140000.0
2007-09-26 01:10:00,76.459,76.468,76.459,76.466,70140000.0
2007-09-26 01:12:00,76.506,76.506,76.498,76.498,45450000.0
2007-09-26 01:14:00,76.46,76.467,76.459,76.467,73240000.0
2007-09-26 01:15:00,76.492,76.492,76.452,76.452,67870000.0
2007-09-26 01:17:00,76.437,76.439,76.437,76.437,72180000.0
2007-09-26 01:18:00,76.476,76.476,76.433,76.433,52420000.0
2007-09-26 01:19:00,76.42,76.446,76.42,76.446,64690000.0
2007-09-26 01:20:00,76.443,76.448,76.442,76.448,62550000.0
2007-09-26 01:21:00,76.473,76.473,76.472,76.472,2820000.0
2007-09-26 01:23:00,76.439,76.445,76.433,76.439,98090000.0
2007-09-26 01:24:00,76.453,76.471,76.437,76.456,86040000.0
2007-09-26 01:25:00,76.464,76.466,76.452,76.452,65870000.0
2007-09-26 01:26:00,76.438,76.44,76.437,76.439,53980000.0
2007-09-26 01:27:00,76.474,76.474,76.439,76.441,71780000.0
2007-09-26 01:28:00,76.429,76.436,76.429,76.429,69410000.0
2007-09-26 01:29:00,76.446,76.454,76.44,76.454,29210000.0
2007-09-26 01:30:00,76.486,76.489,76.48,76.48,47070000.0
2007-09-26 01:33:00,76.503,76.503,76.456,76.456,100660000.0
2007-09-26 01:34:00,76.432,76.434,76.425,76.434,12330000.0
2007-09-26 01:35:00,76.449,76.455,76.439,76.448,62800000.0
2007-09-26 01:36:00,76.473,76.473,76.445,76.447,114820000.0
2007-09-26 01:37:00,76.438,76.44,76.436,76.437,110180000.0
2007-09-26 01:39:00,76.454,76.454,76.429,76.429,140880000.0
2007-09-26 01:40:00,76.415,76.417,76.408,76.417,136980000.0
2007-09-26 01:41:00,76.404,76.404,76.384,76.398,82200000.0
2007-09-26 01:42:00,76.423,76.423,76.383,76.383,108810000.0
2007-09-26 01:43:00,76.37,76.377,76.369,76.376,154880000.0
2007-09-26 01:44:00,76.388,76.388,76.378,76.386,96050000.0
2007-09-26 01:45:00,76.425,76.425,76.384,76.384,62240000.0
2007-09-26 01:46:00,76.391,76.396,76.39,76.396,137890000.0
2007-09-26 01:47:00,76.388,76.39,76.386,76.389,145500000.0
2007-09-26 01:48:00,76.417,76.419,76.409,76.411,153730000.0
2007-09-26 01:49:00,76.374,76.377,76.372,76.377,86490000.0
2007-09-26 01:50:00,76.369,76.375,76.361,76.369,119530000.0
2007-09-26 01:51:00,76.397,76.397,76.369,76.373,124630000.0
2007-09-26 01:52:00,76.375,76.377,76.367,76.373,73920000.0
2007-09-26 01:54:00,76.4,76.403,76.384,76.384,61920000.0
2007-09-26 01:55:00,76.391,76.398,76.39,76.396,60640000.0
2007-09-26 01:56:00,76.418,76.424,76.413,76.42,91240000.0
2007-09-26 01:57:00,76.453,76.453,76.414,76.414,69370000.0
2007-09-26 01:58:00,76.402,76.408,76.398,76.4,156890000.0
2007-09-26 02:00:00,76.434,76.434,76.404,76.404,17680000.0
2007-09-26 02:01:00,76.421,76.435,76.42,76.425,153160000.0
2007-09-26 02:02:00,76.422,76.435,76.422,76.435,145180000.0
2007-09-26 02:03:00,76.434,76.444,76.434,76.438,11910000.0
2007-09-26 02:04:00,76.431,76.442,76.431,76.442,85270000.0
2007-09-26 02:06:00,76.484,76.487,76.479,76.48,63830000.0
2007-09-26 02:07:00,76.459,76.46,76.457,76.458,69880000.0
2007-09-26 02:08:00,76.448,76.455,76.442,76.442,101200000.0
2007-09-26 02:09:00,76.456,76.456,76.444,76.448,85470000.0
2007-09-26 02:10:00,76.437,76.438,76.426,76.427,165050000.0
2007-09-26 02:11:00,76.44,76.446,76.44,76.446,141190000.0
2007-09-26 02:12:00,76.466,76.466,76.436,76.436,7130000.0
2007-09-26 02:13:00,76.42,76.426,76.42,76.424,87810000.0
2007-09-26 02:14:00,76.418,76.428,76.417,76.424,131910000.0
2007-09-26 02:15:00,76.461,76.461,76.422,76.422,70810000.0
2007-09-26 02:16:00,76.409,76.417,76.409,76.416,66840000.0
2007-09-26 02:17:00,76.408,76.413,76.401,76.413,93760000.0
2007-09-26 02:18:00,76.446,76.446,76.424,76.43,85070000.0
2007-09-26 02:19:00,76.419,76.423,76.412,76.416,170010000.0
2007-09-26 02:20:00,76.431,76.436,76.429,76.43,149440000.0
2007-09-26 02:21:00,76.452,76.452,76.422,76.425,14870000.0
2007-09-26 02:22:00,76.418,76.425,76.418,76.42,17580000.0
2007-09-26 02:23:00,76.429,76.435,76.422,76.428,92940000.0
2007-09-26 02:24:00,76.503,76.503,76.445,76.445,77480000.0
2007-09-26 02:25:00,76.427,76.435,76.414,76.428,167810000.0
2007-09-26 02:26:00,76.421,76.426,76.42,76.426,152750000.0
2007-09-26 02:27:00,76.458,76.458,76.443,76.443,6190000.0
2007-09-26 02:28:00,76.446,76.446,76.438,76.441,7320000.0
2007-09-26 02:30:00,76.455,76.455,76.44,76.44,13750000.0
2007-09-26 02:31:00,76.428,76.437,76.428,76.432,16000000.0
2007-09-26 02:32:00,76.437,76.437,76.428,76.436,140330000.0
2007-09-26 02:33:00,76.453,76.453,76.451,76.451,4170000.0
2007-09-26 02:36:00,76.466,76.466,76.443,76.446,11690000.0
2007-09-26 02:37:00,76.441,76.445,76.441,76.445,6380000.0
2007-09-26 02:38:00,76.456,76.456,76.446,76.449,142990000.0
2007-09-26 02:39:00,76.474,76.474,76.436,76.436,132860000.0
2007-09-26 02:40:00,76.42,76.426,76.42,76.426,6430000.0
2007-09-26 02:41:00,76.436,76.437,76.429,76.43,80230000.0
2007-09-26 02:42:00,76.474,76.474,76.436,76.44,35910000.0
2007-09-26 02:43:00,76.43,76.436,76.43,76.436,55430000.0
2007-09-26 02:44:00,76.43,76.437,76.43,76.431,42900000.0
2007-09-26 02:45:00,76.471,76.471,76.428,76.428,69900000.0
2007-09-26 02:46:00,76.41,76.426,76.41,76.412,111300000.0
2007-09-26 02:47:00,76.414,76.414,76.395,76.406,104060000.0
2007-09-26 02:48:00,76.426,76.426,76.419,76.419,66590000.0
2007-09-26 02:50:00,76.418,76.418,76.409,76.414,118940000.0
2007-09-26 02:51:00,76.446,76.446,76.419,76.421,99510000.0
2007-09-26 02:52:00,76.426,76.427,76.418,76.418,137170000.0
2007-09-26 02:53:00,76.424,76.424,76.41,76.41,135030000.0
2007-09-26 02:54:00,76.435,76.435,76.42,76.429,79760000.0
2007-09-26 02:55:00,76.438,76.444,76.431,76.444,102550000.0
2007-09-26 02:56:00,76.44,76.447,76.439,76.447,174360000.0
2007-09-26 02:57:00,76.478,76.499,76.45,76.46,88810000.0
2007-09-26 02:58:00,76.451,76.474,76.451,76.474,55850000.0
2007-09-26 02:59:00,76.485,76.485,76.473,76.475,137260000.0
2007-09-26 03:00:00,76.515,76.515,76.485,76.496,159370000.0
2007-09-26 03:01:00,76.474,76.505,76.474,76.505,139600000.0
2007-09-26 03:02:00,76.502,76.523,76.498,76.509,88480000.0
2007-09-26 03:03:00,76.523,76.533,76.489,76.51,119980000.0
2007-09-26 03:04:00,76.501,76.522,76.483,76.506,124750000.0
2007-09-26 03:05:00,76.511,76.511,76.49,76.497,78880000.0
2007-09-26 03:06:00,76.531,76.531,76.497,76.497,101310000.0
2007-09-26 03:07:00,76.48,76.489,76.453,76.453,57470000.0
2007-09-26 03:08:00,76.46,76.464,76.45,76.45,63630000.0
2007-09-26 03:09:00,76.496,76.496,76.465,76.472,90660000.0
2007-09-26 03:10:00,76.458,76.485,76.457,76.485,72690000.0
2007-09-26 03:11:00,76.471,76.481,76.468,76.476,154090000.0
2007-09-26 03:12:00,76.476,76.476,76.468,76.468,124030000.0
2007-09-26 03:13:00,76.453,76.453,76.451,76.451,4890000.0
2007-09-26 03:14:00,76.463,76.484,76.463,76.484,134200000.0
2007-09-26 03:15:00,76.484,76.484,76.466,76.477,136390000.0
2007-09-26 03:16:00,76.479,76.504,76.479,76.504,7360000.0
2007-09-26 03:17:00,76.484,76.508,76.484,76.49,141230000.0
2007-09-26 03:18:00,76.525,76.525,76.522,76.523,6200000.0
2007-09-26 03:19:00,76.482,76.51,76.482,76.491,77620000.0
2007-09-26 03:21:00,76.514,76.514,76.473,76.51,156920000.0
2007-09-26 03:22:00,76.51,76.514,76.51,76.514,4690000.0
2007-09-26 03:23:00,76.498,76.499,76.495,76.498,152500000.0
2007-09-26 03:24:00,76.517,76.517,76.503,76.512,12390000.0
2007-09-26 03:26:00,76.502,76.525,76.502,76.525,156420000.0
2007-09-26 03:27:00,76.533,76.533,76.531,76.531,4880000.0
2007-09-26 03:28:00,76.515,76.537,76.515,76.537,9010000.0
2007-09-26 03:29:00,76.528,76.549,76.523,76.533,165050000.0
2007-09-26 03:30:00,76.572,76.572,76.517,76.53,143730000.0
2007-09-26 03:31:00,76.523,76.536,76.523,76.53,15660000.0
2007-09-26 03:32:00,76.556,76.556,76.536,76.537,170190000.0
2007-09-26 03:33:00,76.566,76.566,76.535,76.54,147850000.0
2007-09-26 03:35:00,76.53,76.543,76.523,76.53,62200000.0
2007-09-26 03:36:00,76.565,76.565,76.526,76.533,96940000.0
2007-09-26 03:37:00,76.523,76.551,76.523,76.542,79800000.0
2007-09-26 03:38:00,76.532,76.567,76.532,76.539,164390000.0
2007-09-26 03:39:00,76.568,76.571,76.544,76.551,148800000.0
2007-09-26 03:40:00,76.548,76.577,76.548,76.561,15670000.0
2007-09-26 03:41:00,76.566,76.568,76.558,76.558,141960000.0
2007-09-26 03:42:00,76.593,76.593,76.591,76.591,5640000.0
2007-09-26 03:44:00,76.568,76.569,76.565,76.567,147910000.0
2007-09-26 03:45:00,76.592,76.592,76.569,76.569,9240000.0
2007-09-26 03:46:00,76.584,76.61,76.571,76.608,166870000.0
2007-09-26 03:47:00,76.581,76.594,76.581,76.588,153400000.0
2007-09-26 03:48:00,76.609,76.609,76.603,76.603,3760000.0
2007-09-26 03:49:00,76.605,76.636,76.605,76.611,24480000.0
2007-09-26 03:50:00,76.614,76.638,76.602,76.62,93270000.0
2007-09-26 03:51:00,76.635,76.635,76.596,76.617,77570000.0
2007-09-26 03:52:00,76.613,76.642,76.613,76.64,162400000.0
2007-09-26 03:53:00,76.61,76.63,76.6,76.619,156090000.0
2007-09-26 03:54:00,76.629,76.641,76.607,76.641,15100000.0
2007-09-26 03:55:00,76.637,76.655,76.637,76.655,7880000.0
2007-09-26 03:56:00,76.633,76.655,76.626,76.626,146180000.0
2007-09-26 03:57:00,76.64,76.64,76.634,76.635,8010000.0
2007-09-26 03:58:00,76.645,76.703,76.637,76.703,77550000.0
2007-09-26 03:59:00,76.691,76.699,76.679,76.688,177830000.0
2007-09-26 04:00:00,76.703,76.703,76.675,76.691,142010000.0
2007-09-26 04:01:00,76.68,76.69,76.68,76.685,9800000.0
2007-09-26 04:02:00,76.68,76.691,76.671,76.671,147450000.0
2007-09-26 04:03:00,76.671,76.671,76.651,76.651,14310000.0
2007-09-26 04:04:00,76.651,76.651,76.638,76.638,4880000.0
2007-09-26 04:05:00,76.623,76.623,76.589,76.599,155610000.0
2007-09-26 04:06:00,76.63,76.632,76.607,76.61,140890000.0
2007-09-26 04:07:00,76.639,76.642,76.639,76.642,2820000.0
2007-09-26 04:08:00,76.598,76.611,76.593,76.593,147220000.0
2007-09-26 04:09:00,76.618,76.618,76.602,76.602,4880000.0
2007-09-26 04:10:00,76.609,76.621,76.601,76.619,21080000.0
2007-09-26 04:11:00,76.61,76.621,76.606,76.618,145870000.0
2007-09-26 04:12:00,76.631,76.637,76.616,76.637,11720000.0
2007-09-26 04:13:00,76.627,76.629,76.618,76.626,164320000.0
2007-09-26 04:14:00,76.619,76.627,76.618,76.625,143850000.0
2007-09-26 04:15:00,76.654,76.654,76.628,76.628,15480000.0
2007-09-26 04:16:00,76.627,76.634,76.618,76.627,20180000.0
2007-09-26 04:17:00,76.634,76.634,76.592,76.598,169820000.0
2007-09-26 04:18:00,76.625,76.628,76.595,76.624,145570000.0
2007-09-26 04:21:00,76.635,76.635,76.629,76.629,6280000.0
2007-09-26 04:22:00,76.636,76.636,76.636,76.636,2440000.0
2007-09-26 04:23:00,76.623,76.642,76.615,76.642,156130000.0
2007-09-26 04:24:00,76.646,76.646,76.627,76.628,9660000.0
2007-09-26 04:25:00,76.618,76.626,76.618,76.626,9800000.0
2007-09-26 04:27:00,76.644,76.656,76.631,76.638,20310000.0
2007-09-26 04:28:00,76.632,76.654,76.632,76.654,164660000.0
2007-09-26 04:29:00,76.619,76.633,76.619,76.627,143780000.0
2007-09-26 04:30:00,76.649,76.649,76.617,76.617,9990000.0
2007-09-26 04:31:00,76.631,76.639,76.628,76.635,161580000.0
2007-09-26 04:32:00,76.628,76.63,76.625,76.628,148090000.0
2007-09-26 04:33:00,76.631,76.631,76.615,76.631,11650000.0
2007-09-26 04:35:00,76.627,76.633,76.612,76.633,177010000.0
2007-09-26 04:36:00,76.652,76.652,76.621,76.621,153050000.0
2007-09-26 04:39:00,76.645,76.646,76.639,76.64,95310000.0
2007-09-26 04:40:00,76.642,76.642,76.615,76.635,90380000.0
2007-09-26 04:42:00,76.638,76.64,76.616,76.62,128690000.0
2007-09-26 04:45:00,76.657,76.657,76.619,76.635,17010000.0
2007-09-26 04:46:00,76.646,76.646,76.642,76.646,17080000.0
2007-09-26 04:47:00,76.634,76.671,76.634,76.64,149080000.0
2007-09-26 04:48:00,76.681,76.681,76.654,76.654,8070000.0
2007-09-26 04:49:00,76.655,76.656,76.65,76.654,12470000.0
2007-09-26 04:50:00,76.647,76.647,76.64,76.646,65590000.0
2007-09-26 04:51:00,76.693,76.693,76.665,76.665,97800000.0
2007-09-26 04:53:00,76.65,76.659,76.648,76.654,157110000.0
2007-09-26 04:54:00,76.702,76.702,76.658,76.658,143950000.0
2007-09-26 04:55:00,76.655,76.677,76.655,76.677,11830000.0
2007-09-26 04:56:00,76.676,76.678,76.67,76.677,94930000.0
2007-09-26 04:57:00,76.706,76.706,76.667,76.681,121330000.0
2007-09-26 04:58:00,76.663,76.674,76.659,76.674,124800000.0
2007-09-26 04:59:00,76.685,76.685,76.677,76.677,80070000.0
2007-09-26 05:00:00,76.671,76.711,76.671,76.685,121750000.0
2007-09-26 05:01:00,76.675,76.684,76.671,76.68,68110000.0
2007-09-26 05:02:00,76.687,76.702,76.666,76.702,61060000.0
2007-09-26 05:03:00,76.711,76.711,76.674,76.679,97140000.0
2007-09-26 05:04:00,76.663,76.686,76.663,76.686,76490000.0
2007-09-26 05:06:00,76.701,76.701,76.673,76.673,139670000.0
2007-09-26 05:07:00,76.693,76.699,76.681,76.681,12050000.0
2007-09-26 05:08:00,76.671,76.706,76.671,76.688,149860000.0
2007-09-26 05:09:00,76.724,76.724,76.723,76.723,5150000.0
2007-09-26 05:10:00,76.682,76.688,76.682,76.687,71160000.0
2007-09-26 05:12:00,76.717,76.717,76.667,76.667,84020000.0
2007-09-26 05:13:00,76.649,76.671,76.639,76.671,164020000.0
2007-09-26 05:14:00,76.655,76.655,76.635,76.645,146490000.0
2007-09-26 05:15:00,76.652,76.652,76.616,76.617,13740000.0
2007-09-26 05:17:00,76.629,76.633,76.622,76.626,158600000.0
2007-09-26 05:18:00,76.665,76.674,76.649,76.674,140850000.0
2007-09-26 05:20:00,76.665,76.665,76.641,76.641,144230000.0
2007-09-26 05:21:00,76.672,76.672,76.67,76.67,7920000.0
2007-09-26 05:22:00,76.64,76.64,76.622,76.627,8630000.0
2007-09-26 05:23:00,76.621,76.635,76.621,76.635,141970000.0
2007-09-26 05:24:00,76.667,76.67,76.64,76.64,13230000.0
2007-09-26 05:25:00,76.664,76.666,76.664,76.666,3950000.0
2007-09-26 05:26:00,76.628,76.64,76.62,76.62,165350000.0
2007-09-26 05:27:00,76.671,76.671,76.633,76.633,152220000.0
2007-09-26 05:29:00,76.644,76.66,76.635,76.645,169200000.0
2007-09-26 05:30:00,76.675,76.677,76.669,76.67,149330000.0
2007-09-26 05:31:00,76.649,76.652,76.649,76.652,4880000.0
2007-09-26 05:32:00,76.635,76.645,76.635,76.645,68900000.0
2007-09-26 05:33:00,76.666,76.667,76.66,76.66,105920000.0
2007-09-26 05:34:00,76.638,76.64,76.637,76.639,87290000.0
2007-09-26 05:36:00,76.685,76.685,76.678,76.679,137960000.0
2007-09-26 05:37:00,76.664,76.664,76.651,76.651,7550000.0
2007-09-26 05:39:00,76.685,76.685,76.671,76.671,148910000.0
2007-09-26 05:41:00,76.65,76.673,76.643,76.673,141530000.0
2007-09-26 05:42:00,76.677,76.677,76.657,76.665,13150000.0
2007-09-26 05:43:00,76.672,76.672,76.662,76.672,87760000.0
2007-09-26 05:44:00,76.652,76.681,76.652,76.681,113910000.0
2007-09-26 05:45:00,76.682,76.693,76.656,76.693,63040000.0
2007-09-26 05:46:00,76.689,76.69,76.687,76.688,60850000.0
2007-09-26 05:47:00,76.683,76.701,76.665,76.689,104110000.0
2007-09-26 05:48:00,76.716,76.716,76.71,76.71,79180000.0
2007-09-26 05:49:00,76.661,76.676,76.661,76.666,156500000.0
2007-09-26 05:50:00,76.684,76.684,76.663,76.678,142800000.0
2007-09-26 05:51:00,76.697,76.697,76.692,76.692,10550000.0
2007-09-26 05:52:00,76.664,76.682,76.662,76.668,61170000.0
2007-09-26 05:53:00,76.689,76.702,76.674,76.678,68080000.0
2007-09-26 05:54:00,76.715,76.718,76.71,76.71,98560000.0
2007-09-26 05:56:00,76.691,76.723,76.682,76.682,159460000.0
2007-09-26 05:57:00,76.726,76.726,76.666,76.666,139040000.0
2007-09-26 05:58:00,76.684,76.689,76.684,76.689,6610000.0
2007-09-26 05:59:00,76.668,76.676,76.668,76.674,111620000.0
2007-09-26 06:00:00,76.71,76.71,76.677,76.683,64280000.0
2007-09-26 06:01:00,76.672,76.696,76.672,76.696,70260000.0
2007-09-26 06:02:00,76.669,76.685,76.669,76.685,94110000.0
2007-09-26 06:03:00,76.701,76.701,76.66,76.662,79090000.0
2007-09-26 06:04:00,76.651,76.662,76.638,76.661,159560000.0
2007-09-26 06:05:00,76.654,76.66,76.634,76.644,145040000.0
2007-09-26 06:06:00,76.675,76.688,76.633,76.633,17210000.0
2007-09-26 06:08:00,76.613,76.638,76.613,76.613,139190000.0
2007-09-26 06:09:00,76.635,76.635,76.605,76.634,15020000.0
2007-09-26 06:10:00,76.623,76.642,76.613,76.636,159370000.0
2007-09-26 06:11:00,76.605,76.612,76.594,76.594,90300000.0
2007-09-26 06:12:00,76.648,76.648,76.63,76.634,124600000.0
2007-09-26 06:13:00,76.602,76.613,76.593,76.593,142000000.0
2007-09-26 06:15:00,76.632,76.632,76.598,76.598,111810000.0
2007-09-26 06:16:00,76.605,76.615,76.605,76.615,59450000.0
2007-09-26 06:17:00,76.602,76.607,76.601,76.606,62660000.0
2007-09-26 06:18:00,76.643,76.643,76.596,76.608,94850000.0
2007-09-26 06:19:00,76.601,76.616,76.601,76.615,75820000.0
2007-09-26 06:20:00,76.634,76.634,76.603,76.608,160110000.0
2007-09-26 06:21:00,76.599,76.628,76.593,76.593,139220000.0
2007-09-26 06:22:00,76.589,76.592,76.589,76.592,4690000.0
2007-09-26 06:24:00,76.626,76.626,76.62,76.62,74170000.0
2007-09-26 06:25:00,76.582,76.595,76.582,76.595,95650000.0
2007-09-26 06:26:00,76.593,76.604,76.583,76.604,161630000.0
2007-09-26 06:27:00,76.618,76.618,76.609,76.618,99010000.0
2007-09-26 06:28:00,76.603,76.632,76.599,76.616,53050000.0
2007-09-26 06:29:00,76.645,76.645,76.614,76.621,132610000.0
2007-09-26 06:30:00,76.655,76.655,76.632,76.632,152000000.0
2007-09-26 06:31:00,76.623,76.645,76.623,76.645,143850000.0
2007-09-26 06:33:00,76.657,76.657,76.64,76.643,123930000.0
2007-09-26 06:34:00,76.612,76.627,76.611,76.627,124200000.0
2007-09-26 06:35:00,76.62,76.63,76.61,76.617,76020000.0
2007-09-26 06:36:00,76.643,76.643,76.614,76.64,102880000.0
2007-09-26 06:37:00,76.615,76.631,76.611,76.618,59430000.0
2007-09-26 06:38:00,76.61,76.616,76.61,76.616,60390000.0
2007-09-26 06:39:00,76.643,76.643,76.612,76.612,86730000.0
2007-09-26 06:40:00,76.615,76.619,76.612,76.612,72060000.0
2007-09-26 06:41:00,76.631,76.64,76.628,76.635,149170000.0
2007-09-26 06:42:00,76.666,76.667,76.658,76.659,132840000.0
2007-09-26 06:44:00,76.622,76.634,76.621,76.621,64630000.0
2007-09-26 06:45:00,76.637,76.638,76.629,76.629,101580000.0
2007-09-26 06:46:00,76.624,76.624,76.603,76.603,81510000.0
2007-09-26 06:47:00,76.605,76.605,76.587,76.597,172550000.0
2007-09-26 06:48:00,76.631,76.631,76.599,76.599,150280000.0
2007-09-26 06:49:00,76.597,76.605,76.584,76.588,16000000.0
2007-09-26 06:50:00,76.571,76.585,76.571,76.585,93830000.0
2007-09-26 06:51:00,76.613,76.613,76.588,76.613,84060000.0
2007-09-26 06:52:00,76.602,76.613,76.589,76.613,165200000.0
2007-09-26 06:54:00,76.616,76.616,76.594,76.594,5260000.0
2007-09-26 06:55:00,76.594,76.6,76.588,76.591,141390000.0
2007-09-26 06:56:00,76.601,76.614,76.601,76.602,80920000.0
2007-09-26 06:57:00,76.627,76.627,76.62,76.621,114900000.0
2007-09-26 06:58:00,76.583,76.611,76.583,76.589,152730000.0
2007-09-26 07:00:00,76.616,76.616,76.59,76.615,51500000.0
2007-09-26 07:01:00,76.599,76.612,76.586,76.612,124660000.0
2007-09-26 07:02:00,76.594,76.594,76.574,76.589,142220000.0
2007-09-26 07:03:00,76.604,76.604,76.572,76.603,141360000.0
2007-09-26 07:04:00,76.615,76.617,76.61,76.61,78060000.0
2007-09-26 07:05:00,76.619,76.621,76.607,76.613,120530000.0
2007-09-26 07:06:00,76.61,76.61,76.589,76.601,121130000.0
2007-09-26 07:07:00,76.589,76.607,76.586,76.588,73590000.0
2007-09-26 07:08:00,76.577,76.597,76.566,76.575,102640000.0
2007-09-26 07:09:00,76.599,76.599,76.56,76.562,61070000.0
2007-09-26 07:10:00,76.575,76.586,76.575,76.577,67320000.0
2007-09-26 07:11:00,76.566,76.57,76.535,76.555,99220000.0
2007-09-26 07:12:00,76.585,76.594,76.576,76.581,78360000.0
2007-09-26 07:13:00,76.571,76.591,76.571,76.586,155130000.0
2007-09-26 07:14:00,76.576,76.576,76.568,76.575,128550000.0
2007-09-26 07:15:00,76.614,76.614,76.577,76.577,7930000.0
2007-09-26 07:16:00,76.569,76.576,76.569,76.576,80300000.0
2007-09-26 07:17:00,76.568,76.591,76.568,76.578,82450000.0
2007-09-26 07:18:00,76.607,76.61,76.586,76.59,48830000.0
2007-09-26 07:19:00,76.608,76.61,76.606,76.606,107650000.0
2007-09-26 07:20:00,76.618,76.621,76.617,76.618,113360000.0
2007-09-26 07:21:00,76.625,76.625,76.613,76.619,103500000.0
2007-09-26 07:22:00,76.608,76.616,76.608,76.616,79360000.0
2007-09-26 07:23:00,76.582,76.615,76.582,76.615,58810000.0
2007-09-26 07:24:00,76.622,76.622,76.593,76.593,89690000.0
2007-09-26 07:25:00,76.597,76.597,76.592,76.597,82370000.0
2007-09-26 07:26:00,76.589,76.594,76.571,76.571,34600000.0
2007-09-26 07:27:00,76.605,76.605,76.576,76.581,50830000.0
2007-09-26 07:28:00,76.593,76.607,76.577,76.582,41370000.0
2007-09-26 07:30:00,76.606,76.606,76.599,76.601,103400000.0
2007-09-26 07:33:00,76.603,76.603,76.565,76.58,124430000.0
2007-09-26 07:34:00,76.578,76.584,76.573,76.578,103760000.0
2007-09-26 07:35:00,76.568,76.579,76.568,76.577,97740000.0
2007-09-26 07:36:00,76.583,76.583,76.57,76.57,126310000.0
2007-09-26 07:38:00,76.577,76.577,76.57,76.571,80920000.0
2007-09-26 07:39:00,76.603,76.603,76.569,76.58,100910000.0
2007-09-26 07:40:00,76.573,76.594,76.573,76.594,140620000.0
2007-09-26 07:41:00,76.574,76.614,76.574,76.614,88710000.0
2007-09-26 07:42:00,76.611,76.611,76.574,76.584,51680000.0
2007-09-26 07:43:00,76.593,76.614,76.593,76.614,121740000.0
2007-09-26 07:44:00,76.6,76.617,76.6,76.617,140900000.0
2007-09-26 07:45:00,76.624,76.624,76.591,76.591,137960000.0
2007-09-26 07:48:00,76.642,76.652,76.639,76.642,127920000.0
2007-09-26 07:50:00,76.599,76.62,76.599,76.599,100410000.0
2007-09-26 07:51:00,76.63,76.643,76.615,76.643,53040000.0
2007-09-26 07:52:00,76.623,76.644,76.615,76.615,59580000.0
2007-09-26 07:53:00,76.628,76.63,76.626,76.628,80510000.0
2007-09-26 07:54:00,76.646,76.647,76.64,76.64,73400000.0
2007-09-26 07:55:00,76.597,76.612,76.574,76.586,153760000.0
2007-09-26 07:56:00,76.563,76.591,76.563,76.576,127330000.0
2007-09-26 07:57:00,76.613,76.613,76.606,76.611,7400000.0
2007-09-26 07:58:00,76.599,76.614,76.593,76.593,93110000.0
2007-09-26 07:59:00,76.579,76.606,76.576,76.589,86350000.0
2007-09-26 08:00:00,76.601,76.632,76.597,76.605,63580000.0
2007-09-26 08:01:00,76.609,76.634,76.608,76.634,86880000.0
2007-09-26 08:02:00,76.618,76.631,76.604,76.619,78990000.0
2007-09-26 08:03:00,76.605,76.643,76.605,76.643,35120000.0
2007-09-26 08:04:00,76.613,76.63,76.613,76.62,51990000.0
2007-09-26 08:05:00,76.629,76.646,76.625,76.629,38820000.0
2007-09-26 08:06:00,76.664,76.664,76.617,76.617,76910000.0
2007-09-26 08:07:00,76.601,76.617,76.6,76.617,99420000.0
2007-09-26 08:08:00,76.593,76.628,76.593,76.616,96680000.0
2007-09-26 08:09:00,76.634,76.634,76.596,76.599,64630000.0
2007-09-26 08:10:00,76.609,76.629,76.605,76.605,122750000.0
2007-09-26 08:11:00,76.614,76.634,76.611,76.611,106470000.0
2007-09-26 08:12:00,76.646,76.649,76.638,76.638,92240000.0
2007-09-26 08:13:00,76.603,76.641,76.603,76.641,130480000.0
2007-09-26 08:14:00,76.606,76.631,76.606,76.619,131560000.0
2007-09-26 08:15:00,76.63,76.64,76.613,76.638,74580000.0
2007-09-26 08:16:00,76.623,76.643,76.613,76.643,101590000.0
2007-09-26 08:17:00,76.632,76.632,76.596,76.627,151140000.0
2007-09-26 08:18:00,76.634,76.634,76.604,76.613,89900000.0
2007-09-26 08:19:00,76.621,76.639,76.616,76.63,54470000.0
2007-09-26 08:20:00,76.655,76.658,76.617,76.619,113920000.0
2007-09-26 08:21:00,76.641,76.641,76.607,76.624,145670000.0
2007-09-26 08:22:00,76.615,76.628,76.606,76.612,141280000.0
2007-09-26 08:23:00,76.621,76.643,76.617,76.622,87320000.0
2007-09-26 08:24:00,76.66,76.66,76.625,76.647,124460000.0
2007-09-26 08:25:00,76.625,76.656,76.625,76.632,128850000.0
2007-09-26 08:26:00,76.621,76.645,76.621,76.637,73720000.0
2007-09-26 08:27:00,76.672,76.672,76.654,76.672,104530000.0
2007-09-26 08:28:00,76.646,76.667,76.645,76.645,55310000.0
2007-09-26 08:29:00,76.653,76.7,76.653,76.654,56380000.0
2007-09-26 08:30:00,76.664,76.676,76.636,76.636,85220000.0
2007-09-26 08:31:00,76.635,76.636,76.629,76.629,78170000.0
2007-09-26 08:32:00,76.655,76.655,76.628,76.63,142110000.0
2007-09-26 08:33:00,76.666,76.667,76.658,76.659,134330000.0
2007-09-26 08:34:00,76.646,76.656,76.635,76.637,13930000.0
2007-09-26 08:35:00,76.632,76.645,76.632,76.639,67150000.0
2007-09-26 08:36:00,76.672,76.672,76.653,76.653,89220000.0
2007-09-26 08:37:00,76.664,76.669,76.635,76.643,73650000.0
2007-09-26 08:38:00,76.633,76.663,76.632,76.632,27740000.0
2007-09-26 08:39:00,76.667,76.669,76.629,76.632,57700000.0
2007-09-26 08:40:00,76.637,76.637,76.63,76.631,44650000.0
2007-09-26 08:41:00,76.638,76.661,76.633,76.64,68530000.0
2007-09-26 08:42:00,76.668,76.668,76.628,76.633,110030000.0
2007-09-26 08:43:00,76.625,76.673,76.625,76.673,105310000.0
2007-09-26 08:44:00,76.643,76.677,76.643,76.677,67120000.0
2007-09-26 08:45:00,76.671,76.671,76.643,76.655,128150000.0
2007-09-26 08:46:00,76.632,76.664,76.632,76.664,113490000.0
2007-09-26 08:47:00,76.632,76.67,76.632,76.64,102240000.0
2007-09-26 08:48:00,76.675,76.675,76.636,76.664,138470000.0
2007-09-26 08:49:00,76.639,76.662,76.639,76.662,136940000.0
2007-09-26 08:50:00,76.645,76.678,76.645,76.658,69560000.0
2007-09-26 08:51:00,76.704,76.704,76.662,76.702,105400000.0
2007-09-26 08:52:00,76.671,76.699,76.671,76.69,150200000.0
2007-09-26 08:53:00,76.68,76.692,76.673,76.688,97880000.0
2007-09-26 08:54:00,76.698,76.7,76.677,76.69,56230000.0
2007-09-26 08:56:00,76.689,76.689,76.638,76.668,157200000.0
2007-09-26 08:57:00,76.67,76.67,76.631,76.647,147460000.0
2007-09-26 08:58:00,76.624,76.667,76.624,76.648,89220000.0
2007-09-26 08:59:00,76.647,76.664,76.62,76.648,118450000.0
2007-09-26 09:00:00,76.642,76.67,76.637,76.67,135460000.0
2007-09-26 09:01:00,76.652,76.672,76.652,76.671,77170000.0
2007-09-26 09:02:00,76.661,76.661,76.638,76.638,109710000.0
2007-09-26 09:03:00,76.681,76.681,76.64,76.666,62070000.0
2007-09-26 09:04:00,76.675,76.675,76.648,76.658,57910000.0
2007-09-26 09:05:00,76.674,76.699,76.665,76.679,89100000.0
2007-09-26 09:06:00,76.704,76.704,76.679,76.688,76760000.0
2007-09-26 09:07:00,76.697,76.697,76.667,76.677,150870000.0
2007-09-26 09:08:00,76.695,76.726,76.695,76.706,135290000.0
2007-09-26 09:09:00,76.712,76.731,76.707,76.727,15260000.0
2007-09-26 09:10:00,76.708,76.734,76.708,76.729,10400000.0
2007-09-26 09:11:00,76.746,76.76,76.725,76.745,73560000.0
2007-09-26 09:12:00,76.763,76.766,76.718,76.751,111330000.0
2007-09-26 09:13:00,76.72,76.76,76.72,76.746,64810000.0
2007-09-26 09:14:00,76.774,76.774,76.736,76.75,64370000.0
2007-09-26 09:15:00,76.738,76.756,76.713,76.745,87960000.0
2007-09-26 09:16:00,76.72,76.742,76.707,76.742,75690000.0
2007-09-26 09:17:00,76.709,76.711,76.695,76.699,152590000.0
2007-09-26 09:18:00,76.734,76.743,76.712,76.72,142940000.0
2007-09-26 09:19:00,76.719,76.736,76.709,76.709,14690000.0
2007-09-26 09:20:00,76.734,76.734,76.704,76.704,173180000.0
2007-09-26 09:21:00,76.741,76.741,76.698,76.734,101690000.0
2007-09-26 09:22:00,76.702,76.733,76.702,76.716,53090000.0
2007-09-26 09:23:00,76.717,76.755,76.717,76.74,138150000.0
2007-09-26 09:24:00,76.775,76.775,76.745,76.748,158480000.0
2007-09-26 09:25:00,76.759,76.768,76.734,76.748,150500000.0
2007-09-26 09:26:00,76.741,76.773,76.741,76.773,85050000.0
2007-09-26 09:27:00,76.776,76.776,76.723,76.741,125330000.0
2007-09-26 09:28:00,76.733,76.76,76.72,76.72,137580000.0
2007-09-26 09:29:00,76.697,76.726,76.679,76.68,83940000.0
2007-09-26 09:30:00,76.703,76.712,76.693,76.705,111730000.0
2007-09-26 09:31:00,76.712,76.732,76.705,76.732,54550000.0
2007-09-26 09:32:00,76.69,76.709,76.69,76.699,67990000.0
2007-09-26 09:33:00,76.725,76.733,76.707,76.733,86310000.0
2007-09-26 09:34:00,76.699,76.712,76.691,76.707,77360000.0
2007-09-26 09:35:00,76.733,76.733,76.691,76.707,155500000.0
2007-09-26 09:36:00,76.725,76.732,76.704,76.711,141520000.0
2007-09-26 09:37:00,76.717,76.718,76.71,76.717,17310000.0
2007-09-26 09:38:00,76.723,76.733,76.705,76.718,144480000.0
2007-09-26 09:39:00,76.74,76.763,76.73,76.753,15450000.0
2007-09-26 09:40:00,76.753,76.76,76.727,76.739,62630000.0
2007-09-26 09:42:00,76.773,76.773,76.736,76.748,45870000.0
2007-09-26 09:43:00,76.765,76.765,76.743,76.743,9950000.0
2007-09-26 09:44:00,76.753,76.772,76.747,76.772,31830000.0
2007-09-26 09:45:00,76.786,76.8,76.768,76.772,56460000.0
2007-09-26 09:46:00,76.783,76.801,76.781,76.781,33790000.0
2007-09-26 09:47:00,76.788,76.789,76.787,76.787,77400000.0
2007-09-26 09:48:00,76.832,76.832,76.78,76.78,103070000.0
2007-09-26 09:49:00,76.785,76.788,76.781,76.788,40630000.0
2007-09-26 09:50:00,76.803,76.832,76.803,76.826,33090000.0
2007-09-26 09:51:00,76.853,76.872,76.842,76.858,68970000.0
2007-09-26 09:52:00,76.847,76.863,76.825,76.831,68960000.0
2007-09-26 09:53:00,76.84,76.862,76.824,76.848,103070000.0
2007-09-26 09:54:00,76.858,76.858,76.801,76.804,71890000.0
2007-09-26 09:55:00,76.811,76.832,76.81,76.824,134390000.0
2007-09-26 09:56:00,76.811,76.84,76.802,76.828,107590000.0
2007-09-26 09:57:00,76.851,76.851,76.821,76.834,45540000.0
2007-09-26 09:58:00,76.828,76.852,76.815,76.823,39920000.0
2007-09-26 09:59:00,76.81,76.82,76.797,76.807,41820000.0
2007-09-26 10:00:00,76.821,76.833,76.793,76.823,51030000.0
2007-09-26 10:01:00,76.801,76.824,76.801,76.824,29230000.0
2007-09-26 10:02:00,76.816,76.818,76.816,76.816,10080000.0
2007-09-26 10:03:00,76.825,76.825,76.813,76.824,44140000.0
2007-09-26 10:04:00,76.834,76.834,76.803,76.825,60290000.0
2007-09-26 10:05:00,76.8,76.825,76.8,76.825,44560000.0
2007-09-26 10:06:00,76.844,76.844,76.806,76.842,53660000.0
2007-09-26 10:07:00,76.81,76.834,76.804,76.817,56180000.0
2007-09-26 10:08:00,76.844,76.855,76.826,76.847,34940000.0
2007-09-26 10:09:00,76.837,76.862,76.821,76.825,84220000.0
2007-09-26 10:10:00,76.824,76.831,76.804,76.831,91630000.0
2007-09-26 10:11:00,76.796,76.82,76.795,76.807,42530000.0
2007-09-26 10:12:00,76.83,76.83,76.804,76.807,51140000.0
2007-09-26 10:15:00,76.833,76.84,76.806,76.833,65200000.0
2007-09-26 10:16:00,76.811,76.817,76.81,76.817,75610000.0
2007-09-26 10:17:00,76.833,76.862,76.833,76.848,34430000.0
2007-09-26 10:18:00,76.842,76.842,76.814,76.822,67580000.0
2007-09-26 10:19:00,76.834,76.863,76.834,76.843,110320000.0
2007-09-26 10:20:00,76.852,76.864,76.837,76.856,60630000.0
2007-09-26 10:21:00,76.88,76.888,76.865,76.869,44430000.0
2007-09-26 10:22:00,76.876,76.893,76.863,76.893,33290000.0
2007-09-26 10:23:00,76.885,76.921,76.885,76.907,43540000.0
2007-09-26 10:24:00,76.932,76.932,76.889,76.893,122570000.0
2007-09-26 10:25:00,76.899,76.916,76.887,76.916,67190000.0
2007-09-26 10:26:00,76.898,76.902,76.883,76.886,76650000.0
2007-09-26 10:27:00,76.922,76.922,76.885,76.907,39840000.0
2007-09-26 10:28:00,76.882,76.882,76.859,76.873,82580000.0
2007-09-26 10:29:00,76.895,76.895,76.873,76.876,97490000.0
2007-09-26 10:30:00,76.91,76.936,76.897,76.911,80670000.0
2007-09-26 10:31:00,76.924,76.953,76.924,76.94,64290000.0
2007-09-26 10:32:00,76.926,76.947,76.9,76.927,120050000.0
2007-09-26 10:33:00,76.943,76.943,76.913,76.913,125130000.0
2007-09-26 10:34:00,76.924,76.924,76.895,76.895,82930000.0
2007-09-26 10:35:00,76.885,76.912,76.885,76.912,82370000.0
2007-09-26 10:36:00,76.915,76.915,76.904,76.904,90580000.0
2007-09-26 10:37:00,76.875,76.884,76.871,76.871,62840000.0
2007-09-26 10:38:00,76.877,76.884,76.863,76.884,104420000.0
2007-09-26 10:39:00,76.913,76.913,76.875,76.875,73950000.0
2007-09-26 10:40:00,76.879,76.885,76.872,76.885,83280000.0
2007-09-26 10:41:00,76.88,76.887,76.862,76.877,78370000.0
2007-09-26 10:42:00,76.9,76.9,76.863,76.863,76810000.0
2007-09-26 10:44:00,76.851,76.867,76.837,76.85,77240000.0
2007-09-26 10:45:00,76.883,76.883,76.843,76.843,89660000.0
2007-09-26 10:46:00,76.832,76.861,76.832,76.855,87900000.0
2007-09-26 10:47:00,76.849,76.863,76.837,76.851,74880000.0
2007-09-26 10:48:00,76.863,76.864,76.837,76.864,78280000.0
2007-09-26 10:49:00,76.862,76.883,76.858,76.883,120820000.0
2007-09-26 10:50:00,76.874,76.874,76.853,76.867,107490000.0
2007-09-26 10:51:00,76.875,76.875,76.832,76.832,98110000.0
2007-09-26 10:52:00,76.836,76.844,76.822,76.844,63780000.0
2007-09-26 10:53:00,76.821,76.852,76.821,76.847,88690000.0
2007-09-26 10:54:00,76.866,76.866,76.833,76.833,85100000.0
2007-09-26 10:55:00,76.84,76.861,76.835,76.84,60930000.0
2007-09-26 10:56:00,76.846,76.846,76.839,76.845,23390000.0
2007-09-26 10:57:00,76.876,76.876,76.834,76.834,74660000.0
2007-09-26 10:58:00,76.845,76.86,76.826,76.845,43460000.0
2007-09-26 10:59:00,76.861,76.879,76.854,76.859,94800000.0
2007-09-26 11:00:00,76.852,76.885,76.852,76.885,124080000.0
2007-09-26 11:01:00,76.87,76.902,76.865,76.876,58920000.0
2007-09-26 11:02:00,76.889,76.911,76.889,76.911,56290000.0
2007-09-26 11:03:00,76.909,76.909,76.873,76.879,70010000.0
2007-09-26 11:04:00,76.885,76.911,76.884,76.888,107520000.0
2007-09-26 11:05:00,76.913,76.913,76.884,76.897,45510000.0
2007-09-26 11:06:00,76.911,76.911,76.866,76.889,52530000.0
2007-09-26 11:07:00,76.878,76.894,76.867,76.894,58090000.0
2007-09-26 11:08:00,76.883,76.895,76.873,76.895,67300000.0
2007-09-26 11:09:00,76.894,76.894,76.863,76.872,76140000.0
2007-09-26 11:10:00,76.879,76.888,76.879,76.882,50120000.0
2007-09-26 11:11:00,76.895,76.915,76.895,76.915,59930000.0
2007-09-26 11:12:00,76.911,76.911,76.875,76.899,51860000.0
2007-09-26 11:13:00,76.888,76.921,76.888,76.908,59070000.0
2007-09-26 11:14:00,76.92,76.951,76.916,76.951,48390000.0
2007-09-26 11:15:00,76.957,76.957,76.916,76.937,40460000.0
2007-09-26 11:16:00,76.908,76.931,76.908,76.921,96500000.0
2007-09-26 11:17:00,76.912,76.933,76.901,76.901,125970000.0
2007-09-26 11:18:00,76.943,76.943,76.897,76.902,102820000.0
2007-09-26 11:19:00,76.893,76.925,76.893,76.925,73580000.0
2007-09-26 11:20:00,76.914,76.964,76.908,76.964,65350000.0
2007-09-26 11:21:00,76.962,76.962,76.923,76.923,27470000.0
2007-09-26 11:22:00,76.912,76.925,76.912,76.925,50720000.0
2007-09-26 11:23:00,76.903,76.935,76.903,76.919,72140000.0
2007-09-26 11:24:00,76.944,76.944,76.911,76.935,128690000.0
2007-09-26 11:25:00,76.914,76.931,76.894,76.9,46260000.0
2007-09-26 11:27:00,76.931,76.931,76.887,76.899,28810000.0
2007-09-26 11:28:00,76.891,76.916,76.891,76.916,24450000.0
2007-09-26 11:29:00,76.907,76.914,76.884,76.898,82900000.0
2007-09-26 11:30:00,76.88,76.909,76.874,76.874,62630000.0
2007-09-26 11:31:00,76.864,76.882,76.862,76.862,133520000.0
2007-09-26 11:32:00,76.849,76.866,76.849,76.866,105930000.0
2007-09-26 11:33:00,76.887,76.887,76.88,76.881,93410000.0
2007-09-26 11:34:00,76.862,76.883,76.857,76.883,106930000.0
2007-09-26 11:35:00,76.869,76.892,76.866,76.868,98170000.0
2007-09-26 11:36:00,76.9,76.9,76.867,76.867,93470000.0
2007-09-26 11:37:00,76.876,76.876,76.867,76.867,45750000.0
2007-09-26 11:38:00,76.875,76.875,76.869,76.87,39040000.0
2007-09-26 11:39:00,76.907,76.907,76.9,76.9,23720000.0
2007-09-26 11:40:00,76.862,76.884,76.862,76.884,45420000.0
2007-09-26 11:41:00,76.869,76.89,76.845,76.845,27820000.0
2007-09-26 11:42:00,76.877,76.881,76.848,76.881,45030000.0
2007-09-26 11:43:00,76.853,76.881,76.853,76.862,43910000.0
2007-09-26 11:44:00,76.885,76.892,76.875,76.892,101200000.0
2007-09-26 11:45:00,76.901,76.901,76.882,76.882,89120000.0
2007-09-26 11:46:00,76.871,76.908,76.871,76.879,63580000.0
2007-09-26 11:47:00,76.887,76.912,76.884,76.912,86550000.0
2007-09-26 11:48:00,76.934,76.936,76.926,76.926,131350000.0
2007-09-26 11:49:00,76.898,76.922,76.894,76.922,113590000.0
2007-09-26 11:50:00,76.89,76.917,76.89,76.902,154670000.0
2007-09-26 11:51:00,76.934,76.934,76.895,76.914,112920000.0
2007-09-26 11:52:00,76.892,76.921,76.892,76.9,90540000.0
2007-09-26 11:53:00,76.89,76.897,76.89,76.897,74610000.0
2007-09-26 11:54:00,76.934,76.934,76.889,76.909,97420000.0
2007-09-26 11:55:00,76.9,76.907,76.899,76.9,71110000.0
2007-09-26 11:56:00,76.907,76.916,76.903,76.916,70590000.0
2007-09-26 11:57:00,76.936,76.936,76.905,76.905,78020000.0
2007-09-26 11:58:00,76.89,76.896,76.89,76.896,33190000.0
2007-09-26 11:59:00,76.924,76.924,76.881,76.881,77570000.0
2007-09-26 12:00:00,76.891,76.914,76.888,76.914,77880000.0
2007-09-26 12:01:00,76.888,76.89,76.886,76.887,137780000.0
2007-09-26 12:02:00,76.897,76.902,76.882,76.898,89890000.0
2007-09-26 12:03:00,76.904,76.91,76.881,76.881,91430000.0
2007-09-26 12:04:00,76.891,76.911,76.879,76.911,82180000.0
2007-09-26 12:05:00,76.875,76.89,76.867,76.871,78600000.0
2007-09-26 12:06:00,76.89,76.89,76.854,76.885,53430000.0
2007-09-26 12:07:00,76.862,76.895,76.862,76.895,47870000.0
2007-09-26 12:09:00,76.915,76.917,76.911,76.911,73830000.0
2007-09-26 12:10:00,76.885,76.893,76.862,76.87,70410000.0
2007-09-26 12:11:00,76.883,76.909,76.88,76.883,84810000.0
2007-09-26 12:12:00,76.905,76.91,76.886,76.896,63950000.0
2007-09-26 12:13:00,76.914,76.915,76.888,76.915,78390000.0
2007-09-26 12:14:00,76.895,76.895,76.867,76.895,66230000.0
2007-09-26 12:15:00,76.922,76.922,76.888,76.916,41830000.0
2007-09-26 12:16:00,76.884,76.921,76.884,76.921,109560000.0
2007-09-26 12:17:00,76.893,76.922,76.893,76.893,101250000.0
2007-09-26 12:18:00,76.901,76.921,76.896,76.911,90390000.0
2007-09-26 12:19:00,76.902,76.916,76.902,76.916,77270000.0
2007-09-26 12:21:00,76.933,76.933,76.896,76.925,75760000.0
2007-09-26 12:22:00,76.908,76.913,76.901,76.913,77910000.0
2007-09-26 12:24:00,76.939,76.939,76.87,76.898,47170000.0
2007-09-26 12:25:00,76.877,76.878,76.87,76.877,40160000.0
2007-09-26 12:26:00,76.876,76.903,76.876,76.888,63660000.0
2007-09-26 12:27:00,76.917,76.917,76.879,76.881,89690000.0
2007-09-26 12:28:00,76.893,76.893,76.853,76.853,88090000.0
2007-09-26 12:29:00,76.858,76.863,76.853,76.859,53960000.0
2007-09-26 12:30:00,76.877,76.877,76.869,76.87,115650000.0
2007-09-26 12:32:00,76.848,76.855,76.848,76.848,93650000.0
2007-09-26 12:33:00,76.892,76.892,76.854,76.876,130380000.0
2007-09-26 12:34:00,76.851,76.872,76.844,76.849,121560000.0
2007-09-26 12:35:00,76.874,76.874,76.844,76.873,73810000.0
2007-09-26 12:36:00,76.875,76.875,76.844,76.844,92980000.0
2007-09-26 12:38:00,76.83,76.831,76.813,76.821,83550000.0
2007-09-26 12:39:00,76.843,76.843,76.823,76.823,46540000.0
2007-09-26 12:40:00,76.818,76.848,76.818,76.848,118240000.0
2007-09-26 12:41:00,76.849,76.855,76.842,76.842,134800000.0
2007-09-26 12:42:00,76.86,76.87,76.845,76.87,133970000.0
2007-09-26 12:43:00,76.86,76.87,76.852,76.862,78590000.0
2007-09-26 12:44:00,76.864,76.864,76.843,76.852,110690000.0
2007-09-26 12:45:00,76.867,76.867,76.843,76.843,120260000.0
2007-09-26 12:47:00,76.828,76.835,76.828,76.833,95480000.0
2007-09-26 12:48:00,76.87,76.87,76.854,76.868,48490000.0
2007-09-26 12:49:00,76.883,76.902,76.883,76.897,55010000.0
2007-09-26 12:50:00,76.891,76.91,76.891,76.908,77220000.0
2007-09-26 12:51:00,76.946,76.948,76.898,76.919,65680000.0
2007-09-26 12:52:00,76.91,76.929,76.907,76.917,129930000.0
2007-09-26 12:53:00,76.91,76.919,76.907,76.908,112420000.0
2007-09-26 12:54:00,76.922,76.944,76.914,76.944,8080000.0
2007-09-26 12:55:00,76.928,76.93,76.928,76.93,72970000.0
2007-09-26 12:56:00,76.922,76.943,76.922,76.929,117010000.0
2007-09-26 12:57:00,76.96,76.96,76.923,76.931,111540000.0
2007-09-26 12:58:00,76.959,76.96,76.957,76.957,102310000.0
2007-09-26 12:59:00,76.922,76.939,76.915,76.92,61380000.0
2007-09-26 13:00:00,76.94,76.94,76.904,76.911,88650000.0
2007-09-26 13:01:00,76.933,76.96,76.929,76.96,97480000.0
2007-09-26 13:02:00,76.945,76.98,76.936,76.941,55880000.0
2007-09-26 13:03:00,76.961,76.961,76.918,76.944,22900000.0
2007-09-26 13:04:00,76.932,76.961,76.932,76.949,79360000.0
2007-09-26 13:05:00,76.941,76.985,76.941,76.967,44990000.0
2007-09-26 13:06:00,76.964,76.991,76.955,76.961,95180000.0
2007-09-26 13:07:00,76.965,76.965,76.95,76.965,129840000.0
2007-09-26 13:08:00,76.957,76.971,76.945,76.946,64110000.0
2007-09-26 13:09:00,76.966,76.979,76.955,76.975,54140000.0
2007-09-26 13:10:00,76.94,76.957,76.933,76.944,64340000.0
2007-09-26 13:11:00,76.92,76.922,76.902,76.912,101130000.0
2007-09-26 13:12:00,76.943,76.943,76.914,76.914,48290000.0
2007-09-26 13:13:00,76.922,76.956,76.922,76.947,52080000.0
2007-09-26 13:14:00,76.912,76.926,76.912,76.92,58970000.0
2007-09-26 13:15:00,76.95,76.955,76.932,76.932,64270000.0
2007-09-26 13:16:00,76.942,76.987,76.942,76.984,72650000.0
2007-09-26 13:17:00,76.974,76.992,76.944,76.944,54170000.0
2007-09-26 13:18:00,76.972,76.972,76.922,76.937,62050000.0
2007-09-26 13:19:00,76.965,76.98,76.938,76.961,52100000.0
2007-09-26 13:20:00,76.949,76.972,76.939,76.972,54730000.0
2007-09-26 13:21:00,76.983,76.983,76.932,76.973,40690000.0
2007-09-26 13:22:00,76.97,76.978,76.958,76.958,40610000.0
2007-09-26 13:23:00,76.965,76.979,76.956,76.956,109790000.0
2007-09-26 13:24:00,76.983,76.983,76.952,76.952,128280000.0
2007-09-26 13:25:00,76.962,76.991,76.958,76.985,111370000.0
2007-09-26 13:26:00,76.961,76.973,76.95,76.95,79440000.0
2007-09-26 13:27:00,76.974,76.974,76.943,76.959,64740000.0
2007-09-26 13:28:00,76.974,76.982,76.961,76.961,26370000.0
2007-09-26 13:29:00,76.968,76.986,76.963,76.986,55020000.0
2007-09-26 13:30:00,76.987,76.987,76.98,76.987,73010000.0
2007-09-26 13:31:00,76.967,76.967,76.959,76.965,129570000.0
2007-09-26 13:32:00,76.954,76.957,76.949,76.957,42020000.0
2007-09-26 13:33:00,76.991,76.991,76.959,76.97,35580000.0
2007-09-26 13:34:00,76.961,76.967,76.96,76.967,31990000.0
2007-09-26 13:35:00,76.964,76.998,76.964,76.99,22590000.0
2007-09-26 13:36:00,76.963,76.997,76.963,76.993,79780000.0
2007-09-26 13:37:00,76.962,76.992,76.962,76.986,58800000.0
2007-09-26 13:38:00,76.998,77.024,76.985,77.024,129360000.0
2007-09-26 13:39:00,77.033,77.033,77.006,77.025,105010000.0
2007-09-26 13:40:00,77.034,77.034,76.996,77.01,93410000.0
2007-09-26 13:41:00,76.985,77.014,76.985,77.014,120210000.0
2007-09-26 13:42:00,77.015,77.02,76.994,77.001,93640000.0
2007-09-26 13:43:00,77.008,77.029,77.002,77.002,96560000.0
2007-09-26 13:44:00,77.006,77.017,76.99,76.99,43180000.0
2007-09-26 13:45:00,77.026,77.026,77.02,77.021,37890000.0
2007-09-26 13:46:00,76.999,77.016,76.983,76.986,24510000.0
2007-09-26 13:47:00,76.99,77.021,76.987,76.992,43750000.0
2007-09-26 13:48:00,77.02,77.02,76.988,77.017,25390000.0
2007-09-26 13:49:00,77.008,77.021,76.994,77.014,39490000.0
2007-09-26 13:50:00,77.0,77.0,76.978,76.995,37450000.0
2007-09-26 13:51:00,76.988,76.998,76.961,76.961,110870000.0
2007-09-26 13:52:00,76.977,76.982,76.959,76.963,81040000.0
2007-09-26 13:53:00,76.954,76.981,76.954,76.96,65320000.0
2007-09-26 13:54:00,76.983,76.983,76.959,76.966,84690000.0
2007-09-26 13:55:00,76.975,76.982,76.959,76.959,134540000.0
2007-09-26 13:56:00,76.967,76.987,76.965,76.984,102130000.0
2007-09-26 13:57:00,76.99,76.99,76.962,76.973,159620000.0
2007-09-26 13:58:00,76.96,76.971,76.943,76.947,118630000.0
2007-09-26 13:59:00,76.957,76.957,76.907,76.938,86310000.0
2007-09-26 14:00:00,76.956,76.958,76.918,76.956,77480000.0
2007-09-26 14:01:00,76.923,76.951,76.923,76.939,102740000.0
2007-09-26 14:02:00,76.93,76.952,76.93,76.952,67470000.0
2007-09-26 14:03:00,76.965,76.965,76.938,76.948,78780000.0
2007-09-26 14:04:00,76.941,76.973,76.935,76.964,72130000.0
2007-09-26 14:05:00,76.948,76.948,76.939,76.946,33900000.0
2007-09-26 14:06:00,76.981,76.981,76.946,76.959,80290000.0
2007-09-26 14:07:00,76.984,76.984,76.954,76.954,61740000.0
2007-09-26 14:08:00,76.963,76.981,76.963,76.976,126540000.0
2007-09-26 14:09:00,76.991,76.991,76.957,76.976,93240000.0
2007-09-26 14:10:00,76.951,76.966,76.951,76.951,91080000.0
2007-09-26 14:11:00,76.961,76.982,76.961,76.97,74170000.0
2007-09-26 14:12:00,76.995,77.002,76.977,76.988,90950000.0
2007-09-26 14:14:00,76.962,76.991,76.962,76.985,48950000.0
2007-09-26 14:15:00,76.993,76.993,76.972,76.972,82070000.0
2007-09-26 14:16:00,76.98,77.001,76.974,76.974,83410000.0
2007-09-26 14:17:00,76.985,76.985,76.971,76.977,76840000.0
2007-09-26 14:18:00,77.001,77.001,76.976,76.979,81540000.0
2007-09-26 14:19:00,76.99,77.009,76.99,76.998,62040000.0
2007-09-26 14:20:00,76.993,77.036,76.993,77.036,76350000.0
2007-09-26 14:21:00,77.056,77.056,77.0,77.016,72480000.0
2007-09-26 14:22:00,77.001,77.02,76.989,76.999,40750000.0
2007-09-26 14:23:00,77.009,77.032,77.006,77.009,99590000.0
2007-09-26 14:24:00,77.042,77.042,76.994,76.994,105800000.0
2007-09-26 14:25:00,76.981,76.999,76.966,76.981,84070000.0
2007-09-26 14:26:00,76.973,77.001,76.973,76.994,74270000.0
2007-09-26 14:27:00,76.978,77.007,76.969,76.971,59100000.0
2007-09-26 14:28:00,76.976,76.976,76.962,76.962,88780000.0
2007-09-26 14:29:00,76.968,76.991,76.959,76.963,75250000.0
2007-09-26 14:30:00,76.956,76.976,76.928,76.953,27880000.0
2007-09-26 14:31:00,76.929,76.971,76.924,76.971,55930000.0
2007-09-26 14:32:00,76.942,76.958,76.924,76.948,42950000.0
2007-09-26 14:33:00,76.96,76.971,76.946,76.959,70180000.0
2007-09-26 14:34:00,76.982,76.982,76.962,76.971,96280000.0
2007-09-26 14:35:00,76.979,77.003,76.973,76.998,98810000.0
2007-09-26 14:36:00,76.988,77.023,76.978,76.991,61720000.0
2007-09-26 14:37:00,76.999,77.013,76.985,77.013,114440000.0
2007-09-26 14:38:00,76.983,77.015,76.983,77.015,103290000.0
2007-09-26 14:39:00,77.031,77.031,76.994,76.994,86100000.0
2007-09-26 14:40:00,76.983,77.001,76.983,76.987,125130000.0
2007-09-26 14:41:00,76.995,77.008,76.974,76.997,130140000.0
2007-09-26 14:42:00,77.009,77.023,76.979,77.013,76680000.0
2007-09-26 14:43:00,77.032,77.05,77.024,77.024,99330000.0
2007-09-26 14:44:00,77.032,77.054,77.032,77.032,141450000.0
2007-09-26 14:45:00,77.05,77.05,77.016,77.016,94390000.0
2007-09-26 14:46:00,77.03,77.049,77.018,77.031,50040000.0
2007-09-26 14:47:00,77.057,77.071,77.037,77.071,108980000.0
2007-09-26 14:48:00,77.074,77.074,77.043,77.043,127090000.0
2007-09-26 14:49:00,77.066,77.07,77.045,77.046,136400000.0
2007-09-26 14:50:00,77.05,77.071,77.044,77.044,78630000.0
2007-09-26 14:51:00,77.071,77.071,77.025,77.025,113960000.0
2007-09-26 14:52:00,77.047,77.047,77.019,77.031,123610000.0
2007-09-26 14:53:00,76.997,77.004,76.989,77.002,74240000.0
2007-09-26 14:54:00,77.019,77.019,76.997,77.006,91710000.0
2007-09-26 14:55:00,76.996,77.009,76.983,76.983,53940000.0
2007-09-26 14:56:00,76.997,77.004,76.974,76.974,60380000.0
2007-09-26 14:57:00,77.004,77.004,76.977,76.98,79790000.0
2007-09-26 14:58:00,76.969,76.977,76.969,76.976,69430000.0
2007-09-26 14:59:00,77.009,77.012,77.002,77.006,134490000.0
2007-09-26 15:00:00,77.015,77.015,77.001,77.001,119460000.0
2007-09-26 15:01:00,77.0,77.014,76.987,77.014,13150000.0
2007-09-26 15:02:00,77.0,77.016,76.994,77.016,120940000.0
2007-09-26 15:03:00,77.019,77.019,76.987,76.996,16910000.0
2007-09-26 15:04:00,77.004,77.01,76.978,76.978,114760000.0
2007-09-26 15:05:00,76.988,77.009,76.978,76.981,140780000.0
2007-09-26 15:06:00,77.012,77.012,76.97,76.97,130260000.0
2007-09-26 15:07:00,76.976,76.981,76.966,76.976,83280000.0
2007-09-26 15:09:00,76.978,76.99,76.961,76.975,118690000.0
2007-09-26 15:10:00,76.968,76.982,76.968,76.976,78870000.0
2007-09-26 15:11:00,76.966,76.976,76.966,76.966,107070000.0
2007-09-26 15:12:00,76.976,77.003,76.973,77.003,55340000.0
2007-09-26 15:13:00,76.997,77.032,76.997,77.025,59430000.0
2007-09-26 15:14:00,77.015,77.015,76.993,77.0,91180000.0
2007-09-26 15:15:00,77.034,77.034,76.995,77.031,80690000.0
2007-09-26 15:16:00,77.001,77.014,76.997,77.0,149490000.0
2007-09-26 15:17:00,76.993,77.02,76.993,77.014,129420000.0
2007-09-26 15:18:00,77.022,77.03,77.012,77.012,17170000.0
2007-09-26 15:19:00,77.016,77.05,77.016,77.038,109800000.0
2007-09-26 15:20:00,77.032,77.062,77.026,77.062,155200000.0
2007-09-26 15:21:00,77.054,77.065,77.035,77.041,99190000.0
2007-09-26 15:22:00,77.028,77.053,77.019,77.044,56050000.0
2007-09-26 15:23:00,77.036,77.038,77.013,77.018,125910000.0
2007-09-26 15:24:00,77.053,77.053,77.005,77.005,155480000.0
2007-09-26 15:25:00,77.017,77.02,76.996,77.015,147490000.0
2007-09-26 15:26:00,76.988,77.003,76.98,76.988,79410000.0
2007-09-26 15:27:00,77.007,77.007,76.985,76.993,116890000.0
2007-09-26 15:28:00,76.995,76.997,76.968,76.986,135050000.0
2007-09-26 15:29:00,76.978,76.987,76.978,76.984,79400000.0
2007-09-26 15:30:00,77.019,77.019,76.988,76.988,104930000.0
2007-09-26 15:31:00,76.976,77.003,76.973,77.003,61740000.0
2007-09-26 15:32:00,76.986,76.986,76.98,76.98,63160000.0
2007-09-26 15:33:00,77.012,77.012,76.976,76.99,81770000.0
2007-09-26 15:34:00,77.014,77.014,76.968,76.974,72820000.0
2007-09-26 15:35:00,77.004,77.013,76.986,76.996,151060000.0
2007-09-26 15:36:00,77.027,77.028,76.997,77.003,132470000.0
2007-09-26 15:37:00,77.024,77.024,77.02,77.02,3570000.0
2007-09-26 15:38:00,77.018,77.045,77.015,77.045,83690000.0
2007-09-26 15:39:00,77.048,77.048,77.007,77.007,112980000.0
2007-09-26 15:40:00,76.996,77.02,76.987,77.001,130790000.0
2007-09-26 15:41:00,76.991,77.018,76.991,77.0,82120000.0
2007-09-26 15:42:00,77.034,77.034,77.006,77.015,106560000.0
2007-09-26 15:43:00,77.022,77.03,77.002,77.018,58110000.0
2007-09-26 15:44:00,77.024,77.028,76.986,77.018,58350000.0
2007-09-26 15:45:00,77.034,77.034,76.989,77.025,87380000.0
2007-09-26 15:46:00,76.992,77.032,76.992,77.032,71750000.0
2007-09-26 15:47:00,77.002,77.04,77.002,77.024,150620000.0
2007-09-26 15:48:00,77.063,77.063,77.024,77.031,146070000.0
2007-09-26 15:49:00,77.014,77.047,77.01,77.024,26930000.0
2007-09-26 15:50:00,77.014,77.029,76.983,76.994,67000000.0
2007-09-26 15:51:00,76.998,77.02,76.991,77.006,83480000.0
2007-09-26 15:52:00,76.995,76.995,76.988,76.988,80600000.0
2007-09-26 15:53:00,77.002,77.029,77.002,77.005,37860000.0
2007-09-26 15:54:00,77.034,77.051,77.01,77.028,56210000.0
2007-09-26 15:55:00,77.039,77.077,77.039,77.061,44150000.0
2007-09-26 15:56:00,77.053,77.098,77.053,77.064,71800000.0
2007-09-26 15:57:00,77.072,77.1,77.072,77.096,99950000.0
2007-09-26 15:58:00,77.077,77.102,77.077,77.094,105900000.0
2007-09-26 15:59:00,77.074,77.107,77.074,77.08,68620000.0
2007-09-26 16:00:00,77.11,77.122,77.078,77.109,127870000.0
2007-09-26 16:01:00,77.12,77.133,77.097,77.133,117510000.0
2007-09-26 16:02:00,77.122,77.159,77.122,77.15,106900000.0
2007-09-26 16:03:00,77.146,77.147,77.116,77.144,137910000.0
2007-09-26 16:04:00,77.151,77.151,77.114,77.123,133000000.0
2007-09-26 16:05:00,77.11,77.128,77.096,77.096,79460000.0
2007-09-26 16:06:00,77.114,77.114,77.092,77.092,101140000.0
2007-09-26 16:07:00,77.099,77.12,77.096,77.102,149060000.0
2007-09-26 16:08:00,77.11,77.134,77.107,77.114,98260000.0
2007-09-26 16:09:00,77.144,77.144,77.115,77.122,51880000.0
2007-09-26 16:10:00,77.146,77.158,77.12,77.143,125280000.0
2007-09-26 16:11:00,77.183,77.198,77.165,77.18,146590000.0
2007-09-26 16:12:00,77.216,77.216,77.163,77.163,140430000.0
2007-09-26 16:13:00,77.174,77.174,77.151,77.151,89670000.0
2007-09-26 16:14:00,77.158,77.177,77.156,77.174,116260000.0
2007-09-26 16:15:00,77.17,77.175,77.152,77.175,128870000.0
2007-09-26 16:16:00,77.158,77.188,77.155,77.188,75700000.0
2007-09-26 16:17:00,77.174,77.174,77.163,77.172,109540000.0
2007-09-26 16:18:00,77.19,77.19,77.158,77.17,57340000.0
2007-09-26 16:19:00,77.182,77.193,77.167,77.193,62630000.0
2007-09-26 16:20:00,77.176,77.186,77.161,77.163,81810000.0
2007-09-26 16:21:00,77.192,77.192,77.163,77.163,76210000.0
2007-09-26 16:22:00,77.153,77.181,77.153,77.162,160170000.0
2007-09-26 16:23:00,77.178,77.178,77.143,77.149,139610000.0
2007-09-26 16:24:00,77.156,77.179,77.155,77.177,12580000.0
2007-09-26 16:25:00,77.155,77.176,77.143,77.165,77620000.0
2007-09-26 16:26:00,77.149,77.17,77.133,77.14,97790000.0
2007-09-26 16:27:00,77.162,77.166,77.121,77.128,58150000.0
2007-09-26 16:28:00,77.135,77.135,77.097,77.116,68100000.0
2007-09-26 16:29:00,77.102,77.115,77.095,77.115,92740000.0
2007-09-26 16:30:00,77.109,77.109,77.067,77.081,79940000.0
2007-09-26 16:31:00,77.074,77.094,77.073,77.073,152830000.0
2007-09-26 16:32:00,77.085,77.088,77.057,77.082,138630000.0
2007-09-26 16:33:00,77.091,77.091,77.079,77.086,11870000.0
2007-09-26 16:34:00,77.091,77.091,77.074,77.081,42850000.0
2007-09-26 16:35:00,77.09,77.12,77.078,77.082,67990000.0
2007-09-26 16:36:00,77.1,77.1,77.075,77.088,54640000.0
2007-09-26 16:37:00,77.077,77.088,77.074,77.088,60450000.0
2007-09-26 16:38:00,77.061,77.082,77.058,77.082,49710000.0
2007-09-26 16:39:00,77.104,77.108,77.076,77.081,33900000.0
2007-09-26 16:40:00,77.07,77.103,77.07,77.103,90270000.0
2007-09-26 16:41:00,77.103,77.131,77.079,77.13,88670000.0
2007-09-26 16:42:00,77.144,77.144,77.113,77.132,54980000.0
2007-09-26 16:43:00,77.131,77.158,77.118,77.148,53600000.0
2007-09-26 16:44:00,77.128,77.162,77.128,77.162,34220000.0
2007-09-26 16:45:00,77.131,77.158,77.131,77.14,25060000.0
2007-09-26 16:46:00,77.159,77.171,77.146,77.171,66500000.0
2007-09-26 16:47:00,77.172,77.184,77.153,77.184,89180000.0
2007-09-26 16:48:00,77.191,77.191,77.158,77.176,41240000.0
2007-09-26 16:50:00,77.153,77.178,77.153,77.153,111050000.0
2007-09-26 16:51:00,77.185,77.213,77.171,77.213,60980000.0
2007-09-26 16:52:00,77.191,77.204,77.184,77.188,46620000.0
2007-09-26 16:53:00,77.215,77.215,77.184,77.192,32090000.0
2007-09-26 16:54:00,77.206,77.22,77.197,77.209,42080000.0
2007-09-26 16:55:00,77.191,77.226,77.191,77.226,127590000.0
2007-09-26 16:56:00,77.208,77.215,77.203,77.203,66840000.0
2007-09-26 16:57:00,77.234,77.234,77.204,77.211,76670000.0
2007-09-26 16:58:00,77.203,77.237,77.203,77.229,39450000.0
2007-09-26 16:59:00,77.227,77.263,77.218,77.221,74850000.0
2007-09-26 17:00:00,77.205,77.236,77.18,77.222,95960000.0
2007-09-26 17:01:00,77.236,77.259,77.226,77.228,76600000.0
2007-09-26 17:02:00,77.225,77.26,77.223,77.223,65800000.0
2007-09-26 17:03:00,77.243,77.245,77.216,77.245,118810000.0
2007-09-26 17:04:00,77.203,77.238,77.203,77.227,126190000.0
2007-09-26 17:05:00,77.207,77.232,77.195,77.232,84590000.0
2007-09-26 17:06:00,77.226,77.229,77.198,77.206,89980000.0
2007-09-26 17:07:00,77.222,77.24,77.209,77.24,90500000.0
2007-09-26 17:08:00,77.224,77.245,77.211,77.211,69330000.0
2007-09-26 17:09:00,77.241,77.241,77.208,77.211,107070000.0
2007-09-26 17:10:00,77.204,77.226,77.195,77.195,76210000.0
2007-09-26 17:11:00,77.198,77.234,77.192,77.192,83950000.0
2007-09-26 17:12:00,77.222,77.222,77.179,77.207,71460000.0
2007-09-26 17:13:00,77.187,77.208,77.174,77.174,84250000.0
2007-09-26 17:14:00,77.184,77.217,77.184,77.217,77440000.0
2007-09-26 17:15:00,77.203,77.222,77.194,77.208,78250000.0
2007-09-26 17:16:00,77.18,77.203,77.173,77.189,88700000.0
2007-09-26 17:17:00,77.214,77.214,77.178,77.212,85030000.0
2007-09-26 17:18:00,77.225,77.235,77.211,77.235,77700000.0
2007-09-26 17:19:00,77.214,77.232,77.202,77.202,77280000.0
2007-09-26 17:20:00,77.228,77.231,77.227,77.227,123940000.0
2007-09-26 17:21:00,77.233,77.234,77.199,77.234,117460000.0
2007-09-26 17:22:00,77.216,77.217,77.209,77.209,107190000.0
2007-09-26 17:23:00,77.201,77.235,77.201,77.235,60370000.0
2007-09-26 17:24:00,77.244,77.244,77.21,77.21,99010000.0
2007-09-26 17:25:00,77.219,77.219,77.193,77.214,89810000.0
2007-09-26 17:26:00,77.21,77.23,77.204,77.218,56470000.0
2007-09-26 17:27:00,77.234,77.234,77.195,77.195,20340000.0
2007-09-26 17:28:00,77.198,77.221,77.185,77.185,81730000.0
2007-09-26 17:29:00,77.187,77.189,77.187,77.189,37300000.0
2007-09-26 17:30:00,77.211,77.211,77.174,77.181,98710000.0
2007-09-26 17:31:00,77.206,77.212,77.179,77.189,129730000.0
2007-09-26 17:32:00,77.182,77.21,77.177,77.178,63200000.0
2007-09-26 17:33:00,77.205,77.214,77.185,77.197,52760000.0
2007-09-26 17:34:00,77.199,77.199,77.167,77.167,60340000.0
2007-09-26 17:35:00,77.174,77.202,77.173,77.181,112520000.0
2007-09-26 17:36:00,77.213,77.213,77.178,77.19,50910000.0
2007-09-26 17:37:00,77.218,77.22,77.218,77.219,54930000.0
2007-09-26 17:38:00,77.224,77.224,77.198,77.204,56950000.0
2007-09-26 17:39:00,77.243,77.243,77.198,77.218,69220000.0
2007-09-26 17:40:00,77.202,77.223,77.202,77.204,78140000.0
2007-09-26 17:41:00,77.217,77.22,77.197,77.216,50130000.0
2007-09-26 17:42:00,77.223,77.223,77.193,77.201,58160000.0
2007-09-26 17:43:00,77.19,77.197,77.19,77.191,61260000.0
2007-09-26 17:45:00,77.22,77.22,77.196,77.198,39020000.0
2007-09-26 17:46:00,77.211,77.242,77.211,77.242,39040000.0
2007-09-26 17:47:00,77.254,77.255,77.24,77.24,104560000.0
2007-09-26 17:48:00,77.243,77.252,77.224,77.238,128050000.0
2007-09-26 17:49:00,77.243,77.243,77.212,77.212,114980000.0
2007-09-26 17:50:00,77.217,77.217,77.203,77.207,86680000.0
2007-09-26 17:51:00,77.226,77.231,77.192,77.199,65950000.0
2007-09-26 17:52:00,77.19,77.195,77.19,77.19,26990000.0
2007-09-26 17:53:00,77.195,77.21,77.194,77.201,53710000.0
2007-09-26 17:54:00,77.223,77.223,77.195,77.195,84260000.0
2007-09-26 17:55:00,77.2,77.209,77.187,77.198,124630000.0
2007-09-26 17:56:00,77.16,77.183,77.16,77.183,46130000.0
2007-09-26 17:57:00,77.193,77.201,77.174,77.192,34440000.0
2007-09-26 17:58:00,77.177,77.177,77.169,77.176,31460000.0
2007-09-26 17:59:00,77.173,77.195,77.173,77.181,21850000.0
2007-09-26 18:00:00,77.171,77.207,77.161,77.176,77170000.0
2007-09-26 18:01:00,77.193,77.193,77.171,77.171,65380000.0
2007-09-26 18:02:00,77.179,77.203,77.177,77.178,118660000.0
2007-09-26 18:03:00,77.19,77.212,77.19,77.206,101570000.0
2007-09-26 18:04:00,77.176,77.187,77.176,77.187,92530000.0
2007-09-26 18:05:00,77.181,77.195,77.181,77.195,114850000.0
2007-09-26 18:06:00,77.211,77.211,77.174,77.183,97670000.0
2007-09-26 18:07:00,77.172,77.199,77.172,77.188,93470000.0
2007-09-26 18:08:00,77.196,77.212,77.191,77.191,39420000.0
2007-09-26 18:09:00,77.222,77.222,77.193,77.217,35000000.0
2007-09-26 18:10:00,77.202,77.217,77.199,77.216,32850000.0
2007-09-26 18:11:00,77.207,77.207,77.185,77.19,47510000.0
2007-09-26 18:12:00,77.224,77.224,77.2,77.2,22280000.0
2007-09-26 18:13:00,77.207,77.207,77.2,77.205,45120000.0
2007-09-26 18:14:00,77.198,77.199,77.197,77.198,42330000.0
2007-09-26 18:15:00,77.23,77.23,77.195,77.215,101370000.0
2007-09-26 18:16:00,77.201,77.201,77.175,77.199,86600000.0
2007-09-26 18:17:00,77.182,77.212,77.182,77.212,74060000.0
2007-09-26 18:18:00,77.223,77.223,77.197,77.201,90910000.0
2007-09-26 18:19:00,77.188,77.189,77.184,77.185,132330000.0
2007-09-26 18:20:00,77.193,77.227,77.174,77.197,107130000.0
2007-09-26 18:21:00,77.205,77.207,77.185,77.192,153290000.0
2007-09-26 18:22:00,77.184,77.203,77.184,77.203,116650000.0
2007-09-26 18:23:00,77.192,77.215,77.192,77.215,90780000.0
2007-09-26 18:24:00,77.223,77.223,77.174,77.174,74990000.0
2007-09-26 18:25:00,77.182,77.201,77.175,77.196,92250000.0
2007-09-26 18:26:00,77.178,77.181,77.176,77.179,70590000.0
2007-09-26 18:27:00,77.195,77.195,77.165,77.165,75520000.0
2007-09-26 18:28:00,77.169,77.192,77.164,77.186,67810000.0
2007-09-26 18:30:00,77.196,77.197,77.189,77.189,82440000.0
2007-09-26 18:31:00,77.166,77.167,77.159,77.159,69840000.0
2007-09-26 18:32:00,77.171,77.185,77.162,77.183,127700000.0
2007-09-26 18:33:00,77.184,77.184,77.148,77.153,89010000.0
2007-09-26 18:34:00,77.141,77.174,77.141,77.174,87040000.0
2007-09-26 18:36:00,77.188,77.188,77.179,77.18,92670000.0
2007-09-26 18:39:00,77.196,77.197,77.191,77.191,84020000.0
2007-09-26 18:40:00,77.164,77.164,77.153,77.159,77860000.0
2007-09-26 18:41:00,77.149,77.149,77.146,77.148,77510000.0
2007-09-26 18:42:00,77.185,77.185,77.154,77.154,78110000.0
2007-09-26 18:43:00,77.157,77.157,77.15,77.15,62800000.0
2007-09-26 18:45:00,77.179,77.179,77.161,77.161,69620000.0
2007-09-26 18:48:00,77.194,77.194,77.169,77.179,96700000.0
2007-09-26 18:49:00,77.148,77.155,77.142,77.142,85730000.0
2007-09-26 18:50:00,77.149,77.174,77.146,77.16,78450000.0
2007-09-26 18:51:00,77.178,77.178,77.171,77.173,55480000.0
2007-09-26 18:54:00,77.176,77.176,77.17,77.17,29510000.0
2007-09-26 18:55:00,77.127,77.129,77.127,77.128,51780000.0
2007-09-26 18:56:00,77.138,77.138,77.128,77.138,39460000.0
2007-09-26 18:57:00,77.165,77.169,77.161,77.161,70710000.0
2007-09-26 18:58:00,77.153,77.169,77.147,77.159,100410000.0
2007-09-26 18:59:00,77.163,77.171,77.145,77.161,92240000.0
2007-09-26 19:00:00,77.187,77.188,77.18,77.182,66060000.0
2007-09-26 19:02:00,77.165,77.166,77.159,77.159,99480000.0
2007-09-26 19:03:00,77.198,77.2,77.19,77.19,92880000.0
2007-09-26 19:04:00,77.166,77.173,77.155,77.171,132080000.0
2007-09-26 19:05:00,77.143,77.171,77.143,77.167,120240000.0
2007-09-26 19:06:00,77.184,77.184,77.144,77.158,74470000.0
2007-09-26 19:07:00,77.167,77.167,77.157,77.164,99360000.0
2007-09-26 19:08:00,77.158,77.162,77.155,77.157,140970000.0
2007-09-26 19:09:00,77.172,77.172,77.135,77.142,96560000.0
2007-09-26 19:10:00,77.152,77.175,77.152,77.175,52190000.0
2007-09-26 19:12:00,77.172,77.172,77.133,77.133,135520000.0
2007-09-26 19:13:00,77.124,77.152,77.124,77.133,128130000.0
2007-09-26 19:14:00,77.119,77.144,77.119,77.144,76170000.0
2007-09-26 19:15:00,77.163,77.163,77.12,77.145,101020000.0
2007-09-26 19:16:00,77.114,77.131,77.111,77.111,113770000.0
2007-09-26 19:17:00,77.099,77.131,77.093,77.131,74050000.0
2007-09-26 19:18:00,77.134,77.139,77.118,77.139,94900000.0
2007-09-26 19:19:00,77.127,77.138,77.117,77.136,50420000.0
2007-09-26 19:20:00,77.118,77.118,77.108,77.108,53340000.0
2007-09-26 19:21:00,77.154,77.154,77.123,77.146,77420000.0
2007-09-26 19:23:00,77.112,77.139,77.112,77.132,153980000.0
2007-09-26 19:24:00,77.14,77.14,77.102,77.102,131680000.0
2007-09-26 19:25:00,77.113,77.132,77.105,77.132,14650000.0
2007-09-26 19:26:00,77.121,77.137,77.11,77.122,92990000.0
2007-09-26 19:27:00,77.141,77.141,77.099,77.136,75440000.0
2007-09-26 19:29:00,77.107,77.107,77.099,77.099,122140000.0
2007-09-26 19:30:00,77.153,77.153,77.116,77.13,13400000.0
2007-09-26 19:31:00,77.111,77.111,77.093,77.093,125010000.0
2007-09-26 19:32:00,77.096,77.128,77.082,77.082,74820000.0
2007-09-26 19:33:00,77.115,77.115,77.075,77.083,95390000.0
2007-09-26 19:34:00,77.067,77.087,77.067,77.087,149170000.0
2007-09-26 19:35:00,77.064,77.092,77.064,77.087,81680000.0
2007-09-26 19:36:00,77.06,77.084,77.042,77.042,51880000.0
2007-09-26 19:37:00,77.051,77.08,77.049,77.08,121280000.0
2007-09-26 19:38:00,77.052,77.063,77.05,77.059,137820000.0
2007-09-26 19:39:00,77.093,77.109,77.062,77.109,129550000.0
2007-09-26 19:40:00,77.09,77.09,77.064,77.064,81930000.0
2007-09-26 19:41:00,77.049,77.074,77.038,77.038,113600000.0
2007-09-26 19:42:00,77.047,77.075,77.039,77.062,117030000.0
2007-09-26 19:43:00,77.025,77.04,77.017,77.04,74620000.0
2007-09-26 19:44:00,77.008,77.02,76.996,76.997,106300000.0
2007-09-26 19:45:00,77.027,77.027,76.951,76.962,55520000.0
2007-09-26 19:46:00,76.972,76.974,76.966,76.974,61540000.0
2007-09-26 19:47:00,76.975,77.015,76.975,77.0,86760000.0
2007-09-26 19:48:00,77.028,77.042,77.01,77.042,67730000.0
2007-09-26 19:49:00,77.009,77.033,76.99,77.023,136580000.0
2007-09-26 19:50:00,76.992,77.021,76.992,77.013,125410000.0
2007-09-26 19:51:00,77.022,77.022,76.993,76.993,9380000.0
2007-09-26 19:52:00,76.996,77.017,76.996,77.011,9430000.0
2007-09-26 19:53:00,77.003,77.026,77.003,77.014,61400000.0
2007-09-26 19:54:00,77.043,77.043,76.991,76.991,95200000.0
2007-09-26 19:55:00,76.983,77.009,76.983,77.008,42410000.0
2007-09-26 19:56:00,76.971,77.001,76.967,76.971,83680000.0
2007-09-26 19:57:00,76.96,76.999,76.959,76.978,52820000.0
2007-09-26 19:58:00,76.966,76.966,76.945,76.946,109680000.0
2007-09-26 19:59:00,76.958,76.995,76.957,76.969,116960000.0
2007-09-26 20:00:00,76.989,76.99,76.972,76.972,42350000.0
2007-09-26 20:01:00,76.981,77.022,76.981,77.011,103450000.0
2007-09-26 20:02:00,77.001,77.011,76.987,76.988,77480000.0
2007-09-26 20:03:00,77.03,77.03,76.981,76.994,130040000.0
2007-09-26 20:04:00,76.98,77.002,76.968,76.974,121890000.0
2007-09-26 20:05:00,76.968,77.008,76.968,76.996,113930000.0
2007-09-26 20:06:00,77.028,77.028,76.985,77.009,107530000.0
2007-09-26 20:07:00,76.99,77.019,76.99,76.998,40220000.0
2007-09-26 20:08:00,76.983,77.019,76.979,76.989,25690000.0
2007-09-26 20:09:00,76.999,77.003,76.97,77.003,68500000.0
2007-09-26 20:10:00,76.985,76.989,76.984,76.989,110790000.0
2007-09-26 20:11:00,76.973,76.99,76.961,76.961,78970000.0
2007-09-26 20:12:00,76.992,77.001,76.984,76.995,103970000.0
2007-09-26 20:13:00,76.985,77.001,76.982,77.001,11350000.0
2007-09-26 20:14:00,76.98,76.998,76.98,76.998,128430000.0
2007-09-26 20:15:00,77.011,77.011,77.002,77.004,79200000.0
2007-09-26 20:16:00,77.0,77.015,76.989,77.015,115970000.0
2007-09-26 20:17:00,77.029,77.031,77.022,77.022,91400000.0
2007-09-26 20:18:00,77.043,77.043,77.038,77.038,5440000.0
2007-09-26 20:19:00,77.013,77.03,77.013,77.027,141810000.0
2007-09-26 20:20:00,77.001,77.017,77.001,77.017,81710000.0
2007-09-26 20:21:00,77.025,77.032,77.005,77.018,82040000.0
2007-09-26 20:22:00,77.009,77.022,76.988,77.007,97580000.0
2007-09-26 20:23:00,77.018,77.03,77.013,77.023,87010000.0
2007-09-26 20:24:00,77.036,77.063,77.026,77.046,113680000.0
2007-09-26 20:25:00,77.054,77.065,77.043,77.043,114120000.0
2007-09-26 20:26:00,77.05,77.053,77.035,77.037,82590000.0
2007-09-26 20:27:00,77.05,77.05,77.015,77.015,57940000.0
2007-09-26 20:28:00,77.021,77.026,77.003,77.025,66310000.0
2007-09-26 20:29:00,77.018,77.031,77.018,77.028,68130000.0
2007-09-26 20:30:00,77.042,77.042,77.014,77.018,104090000.0
2007-09-26 20:31:00,77.005,77.018,76.992,77.0,67940000.0
2007-09-26 20:32:00,77.011,77.026,77.011,77.026,47570000.0
2007-09-26 20:33:00,77.026,77.026,77.012,77.023,59030000.0
2007-09-26 20:34:00,77.013,77.023,77.001,77.017,113680000.0
2007-09-26 20:35:00,77.0,77.0,76.995,76.998,86440000.0
2007-09-26 20:36:00,77.031,77.031,76.987,76.987,51830000.0
2007-09-26 20:37:00,76.985,76.987,76.979,76.979,50620000.0
2007-09-26 20:38:00,76.984,76.985,76.979,76.98,70750000.0
2007-09-26 20:39:00,77.008,77.008,76.996,76.997,93550000.0
2007-09-26 20:40:00,76.984,76.989,76.956,76.96,106690000.0
2007-09-26 20:41:00,76.976,76.983,76.963,76.97,128080000.0
2007-09-26 20:42:00,76.975,76.975,76.948,76.952,13520000.0
2007-09-26 20:43:00,76.94,76.954,76.94,76.953,97010000.0
2007-09-26 20:44:00,76.957,76.964,76.949,76.959,81730000.0
2007-09-26 20:45:00,76.975,76.975,76.959,76.967,74750000.0
2007-09-26 20:46:00,76.969,76.991,76.969,76.978,78920000.0
2007-09-26 20:47:00,76.994,76.999,76.991,76.991,60420000.0
2007-09-26 20:48:00,76.983,76.983,76.963,76.976,71630000.0
2007-09-26 20:49:00,76.968,76.969,76.966,76.968,76690000.0
2007-09-26 20:50:00,76.982,76.994,76.976,76.99,107650000.0
2007-09-26 20:51:00,77.003,77.005,76.992,76.992,133200000.0
2007-09-26 20:52:00,76.997,76.998,76.989,76.99,125660000.0
2007-09-26 20:53:00,76.995,76.995,76.977,76.985,82110000.0
2007-09-26 20:54:00,76.993,76.993,76.981,76.981,90860000.0
2007-09-26 20:55:00,76.972,76.982,76.97,76.973,113330000.0
2007-09-26 20:56:00,76.97,76.991,76.97,76.98,121290000.0
2007-09-26 20:57:00,76.989,76.995,76.982,76.995,106330000.0
2007-09-26 20:59:00,76.991,76.991,76.966,76.981,59550000.0
2007-09-26 21:00:00,77.003,77.005,76.996,76.997,93650000.0
2007-09-26 21:02:00,76.962,76.966,76.945,76.945,161290000.0
2007-09-26 21:03:00,76.996,77.005,76.992,76.993,113140000.0
2007-09-26 21:05:00,76.958,76.973,76.955,76.955,108210000.0
2007-09-26 21:06:00,76.999,76.999,76.969,76.969,85980000.0
2007-09-26 21:08:00,76.955,76.978,76.954,76.978,143200000.0
2007-09-26 21:09:00,77.019,77.024,76.993,77.003,136230000.0
2007-09-26 21:10:00,77.009,77.014,77.006,77.006,109170000.0
2007-09-26 21:11:00,77.0,77.014,77.0,77.007,138330000.0
2007-09-26 21:12:00,77.046,77.046,77.006,77.006,111470000.0
2007-09-26 21:13:00,77.011,77.011,77.002,77.01,67450000.0
2007-09-26 21:14:00,77.018,77.045,77.018,77.033,62920000.0
2007-09-26 21:15:00,77.062,77.062,77.046,77.046,92240000.0
2007-09-26 21:16:00,77.038,77.08,77.035,77.08,102590000.0
2007-09-26 21:17:00,77.076,77.083,77.076,77.077,75790000.0
2007-09-26 21:18:00,77.128,77.128,77.074,77.074,125170000.0
2007-09-26 21:19:00,77.076,77.076,77.065,77.074,49760000.0
2007-09-26 21:20:00,77.069,77.076,77.067,77.076,119310000.0
2007-09-26 21:21:00,77.123,77.123,77.074,77.074,93150000.0
2007-09-26 21:22:00,77.058,77.068,77.058,77.068,90540000.0
2007-09-26 21:24:00,77.106,77.106,77.095,77.099,85310000.0
2007-09-26 21:25:00,77.06,77.067,77.058,77.06,88130000.0
2007-09-26 21:26:00,77.072,77.083,77.061,77.08,120360000.0
2007-09-26 21:27:00,77.104,77.105,77.091,77.091,85050000.0
2007-09-26 21:28:00,77.096,77.096,77.09,77.09,82650000.0
2007-09-26 21:29:00,77.101,77.107,77.1,77.107,70210000.0
2007-09-26 21:30:00,77.133,77.133,77.096,77.096,55530000.0
2007-09-26 21:31:00,77.075,77.075,77.062,77.063,87210000.0
2007-09-26 21:32:00,77.069,77.071,77.064,77.066,68830000.0
2007-09-26 21:33:00,77.118,77.118,77.079,77.089,101190000.0
2007-09-26 21:34:00,77.075,77.075,77.067,77.074,104790000.0
2007-09-26 21:35:00,77.071,77.091,77.071,77.089,100450000.0
2007-09-26 21:36:00,77.128,77.128,77.077,77.077,62110000.0
2007-09-26 21:37:00,77.056,77.063,77.049,77.049,81010000.0
2007-09-26 21:39:00,77.093,77.093,77.065,77.073,113580000.0
2007-09-26 21:41:00,77.071,77.083,77.071,77.083,89000000.0
2007-09-26 21:42:00,77.12,77.12,77.089,77.094,47230000.0
2007-09-26 21:43:00,77.078,77.079,77.075,77.075,100320000.0
2007-09-26 21:44:00,77.067,77.07,77.065,77.068,113460000.0
2007-09-26 21:45:00,77.114,77.114,77.049,77.049,114140000.0
2007-09-26 21:47:00,77.056,77.058,77.051,77.057,133600000.0
2007-09-26 21:48:00,77.093,77.093,77.062,77.069,128930000.0
2007-09-26 21:49:00,77.056,77.058,77.05,77.058,83540000.0
2007-09-26 21:50:00,77.066,77.066,77.053,77.066,113100000.0
2007-09-26 21:51:00,77.11,77.11,77.079,77.079,68650000.0
2007-09-26 21:52:00,77.063,77.069,77.059,77.059,84650000.0
2007-09-26 21:53:00,77.065,77.067,77.06,77.061,90570000.0
2007-09-26 21:54:00,77.098,77.098,77.087,77.087,99040000.0
2007-09-26 21:55:00,77.045,77.045,77.033,77.033,63400000.0
2007-09-26 21:56:00,77.038,77.044,77.03,77.03,104930000.0
2007-09-26 21:57:00,77.073,77.073,77.019,77.033,78280000.0
2007-09-26 21:59:00,77.042,77.057,77.042,77.057,103740000.0
2007-09-26 22:00:00,77.101,77.101,77.057,77.061,69630000.0
2007-09-26 22:01:00,77.043,77.043,77.036,77.036,3010000.0
2007-09-26 22:02:00,77.039,77.052,77.023,77.052,112310000.0
2007-09-26 22:03:00,77.09,77.09,77.055,77.055,91950000.0
2007-09-26 22:04:00,77.036,77.036,77.026,77.026,97170000.0
2007-09-26 22:05:00,77.036,77.039,77.035,77.038,83430000.0
2007-09-26 22:06:00,77.083,77.083,77.038,77.044,72520000.0
2007-09-26 22:07:00,77.031,77.037,77.031,77.036,70190000.0
2007-09-26 22:08:00,77.031,77.04,77.026,77.026,91350000.0
2007-09-26 22:09:00,77.07,77.07,77.034,77.039,96100000.0
2007-09-26 22:10:00,77.03,77.045,77.03,77.037,119700000.0
2007-09-26 22:11:00,77.047,77.05,77.047,77.048,82590000.0
2007-09-26 22:12:00,77.084,77.084,77.056,77.066,60110000.0
2007-09-26 22:14:00,77.077,77.077,77.07,77.074,110520000.0
2007-09-26 22:15:00,77.114,77.114,77.075,77.075,151500000.0
2007-09-26 22:16:00,77.06,77.064,77.06,77.064,5820000.0
2007-09-26 22:18:00,77.09,77.09,77.06,77.06,80770000.0
2007-09-26 22:19:00,77.067,77.084,77.067,77.071,117190000.0
2007-09-26 22:20:00,77.079,77.08,77.076,77.078,80770000.0
2007-09-26 22:21:00,77.126,77.126,77.073,77.073,52220000.0
2007-09-26 22:22:00,77.078,77.081,77.077,77.077,54660000.0
2007-09-26 22:23:00,77.068,77.07,77.067,77.069,43530000.0
2007-09-26 22:24:00,77.104,77.104,77.068,77.072,65610000.0
2007-09-26 22:27:00,77.105,77.111,77.098,77.098,82630000.0
2007-09-26 22:28:00,77.057,77.059,77.057,77.058,56530000.0
2007-09-26 22:30:00,77.094,77.094,77.07,77.07,159060000.0
2007-09-26 22:33:00,77.11,77.11,77.077,77.077,93590000.0
2007-09-26 22:34:00,77.077,77.079,77.075,77.077,43600000.0
2007-09-26 22:35:00,77.087,77.088,77.085,77.088,43270000.0
2007-09-26 22:36:00,77.116,77.116,77.108,77.108,4140000.0
2007-09-26 22:37:00,77.09,77.096,77.09,77.096,8080000.0
2007-09-26 22:38:00,77.109,77.111,77.103,77.109,81040000.0
2007-09-26 22:39:00,77.138,77.138,77.087,77.087,14310000.0
2007-09-26 22:40:00,77.077,77.077,77.076,77.076,3380000.0
2007-09-26 22:41:00,77.097,77.121,77.082,77.082,124490000.0
2007-09-26 22:42:00,77.136,77.136,77.128,77.128,87290000.0
2007-09-26 22:43:00,77.068,77.076,77.068,77.074,72470000.0
2007-09-26 22:44:00,77.096,77.096,77.079,77.079,104930000.0
2007-09-26 22:45:00,77.111,77.111,77.082,77.082,109620000.0
2007-09-26 22:47:00,77.098,77.102,77.075,77.102,44030000.0
2007-09-26 22:48:00,77.148,77.148,77.08,77.108,43960000.0
2007-09-26 22:49:00,77.08,77.11,77.08,77.11,12020000.0
2007-09-26 22:50:00,77.079,77.079,77.077,77.078,33600000.0
2007-09-26 22:51:00,77.117,77.117,77.067,77.083,60610000.0
2007-09-26 22:54:00,77.115,77.115,77.062,77.071,110790000.0
2007-09-26 22:55:00,77.074,77.074,77.06,77.06,39180000.0
2007-09-26 22:56:00,77.066,77.092,77.055,77.092,32710000.0
2007-09-26 22:57:00,77.115,77.115,77.079,77.08,61340000.0
2007-09-26 22:58:00,77.067,77.084,77.063,77.084,63880000.0
2007-09-26 22:59:00,77.109,77.11,77.106,77.109,98060000.0
2007-09-26 23:00:00,77.123,77.123,77.093,77.093,66830000.0
2007-09-26 23:01:00,77.079,77.086,77.073,77.086,121660000.0
2007-09-26 23:02:00,77.092,77.092,77.069,77.086,99150000.0
2007-09-26 23:03:00,77.117,77.117,77.041,77.041,48810000.0
2007-09-26 23:04:00,77.045,77.045,77.03,77.037,37640000.0
2007-09-26 23:05:00,77.048,77.048,77.039,77.039,42990000.0
2007-09-26 23:06:00,77.071,77.071,77.051,77.051,46490000.0
2007-09-26 23:07:00,77.039,77.045,77.039,77.039,32070000.0
2007-09-26 23:08:00,77.045,77.045,77.038,77.038,13370000.0
2007-09-26 23:09:00,77.066,77.067,77.061,77.061,44560000.0
2007-09-26 23:10:00,77.047,77.05,77.047,77.047,62460000.0
2007-09-26 23:11:00,77.038,77.04,77.037,77.038,43730000.0
2007-09-26 23:12:00,77.063,77.063,77.033,77.033,53840000.0
2007-09-26 23:13:00,77.02,77.028,77.02,77.026,46640000.0
2007-09-26 23:14:00,77.016,77.019,77.001,77.001,37410000.0
2007-09-26 23:15:00,77.022,77.022,76.998,77.017,84920000.0
2007-09-26 23:17:00,77.009,77.014,77.009,77.01,44830000.0
2007-09-26 23:18:00,77.03,77.03,76.996,77.001,45050000.0
2007-09-26 23:19:00,77.005,77.012,77.003,77.009,12780000.0
2007-09-26 23:20:00,77.02,77.037,77.014,77.027,22210000.0
2007-09-26 23:21:00,77.057,77.057,77.042,77.042,57990000.0
2007-09-26 23:22:00,77.029,77.029,77.026,77.028,72020000.0
2007-09-26 23:23:00,77.035,77.035,77.028,77.028,38430000.0
2007-09-26 23:24:00,77.056,77.058,77.051,77.051,70150000.0
2007-09-26 23:25:00,77.019,77.019,77.017,77.018,107960000.0
2007-09-26 23:27:00,77.057,77.057,77.023,77.023,48350000.0
2007-09-26 23:28:00,77.029,77.029,77.028,77.028,37800000.0
2007-09-26 23:30:00,77.055,77.055,77.033,77.041,117770000.0
2007-09-26 23:32:00,77.049,77.057,77.049,77.051,80770000.0
2007-09-26 23:33:00,77.086,77.086,77.08,77.08,37220000.0
2007-09-26 23:34:00,77.058,77.06,77.055,77.055,75930000.0
2007-09-26 23:36:00,77.084,77.087,77.08,77.081,76110000.0
2007-09-26 23:39:00,77.082,77.086,77.072,77.077,117760000.0
2007-09-26 23:40:00,77.086,77.092,77.074,77.074,79050000.0
2007-09-26 23:42:00,77.103,77.103,77.057,77.059,93560000.0
2007-09-26 23:44:00,77.067,77.07,77.066,77.066,100880000.0
2007-09-26 23:45:00,77.091,77.091,77.068,77.07,71120000.0
2007-09-26 23:47:00,77.058,77.06,77.057,77.058,69540000.0
2007-09-26 23:48:00,77.095,77.096,77.09,77.09,69100000.0
2007-09-26 23:49:00,77.068,77.068,77.061,77.067,73460000.0
2007-09-26 23:51:00,77.078,77.078,77.071,77.072,83230000.0
2007-09-26 23:52:00,77.059,77.06,77.058,77.059,85350000.0
2007-09-26 23:53:00,77.047,77.047,77.041,77.041,72240000.0
2007-09-26 23:54:00,77.075,77.075,77.052,77.052,83300000.0
2007-09-26 23:55:00,77.039,77.05,77.039,77.045,115440000.0
2007-09-26 23:56:00,77.038,77.04,77.036,77.039,112060000.0
2007-09-26 23:57:00,77.067,77.067,77.06,77.06,97140000.0
2007-09-26 23:58:00,77.029,77.037,77.029,77.037,61370000.0
2007-09-27 00:00:00,77.066,77.066,77.061,77.061,3190000.0
2007-09-27 00:01:00,77.028,77.029,77.026,77.028,54370000.0
2007-09-27 00:02:00,77.018,77.019,77.018,77.018,23870000.0
2007-09-27 00:03:00,77.053,77.053,77.035,77.04,71560000.0
2007-09-27 00:04:00,77.019,77.019,77.017,77.018,41980000.0
2007-09-27 00:05:00,77.038,77.039,77.036,77.038,95330000.0
2007-09-27 00:06:00,77.066,77.066,77.05,77.05,119570000.0
2007-09-27 00:08:00,77.056,77.058,77.054,77.057,65540000.0
2007-09-27 00:09:00,77.094,77.094,77.085,77.085,77770000.0
2007-09-27 00:12:00,77.097,77.098,77.084,77.088,156840000.0
2007-09-27 00:15:00,77.099,77.099,77.089,77.089,66560000.0
2007-09-27 00:17:00,77.067,77.067,77.058,77.058,55660000.0
2007-09-27 00:18:00,77.107,77.107,77.101,77.102,50810000.0
2007-09-27 00:21:00,77.083,77.083,77.075,77.075,37270000.0
2007-09-27 00:24:00,77.088,77.088,77.08,77.081,95670000.0
2007-09-27 00:27:00,77.096,77.096,77.089,77.089,24840000.0
2007-09-27 00:30:00,77.098,77.098,77.087,77.087,123460000.0
2007-09-27 00:33:00,77.057,77.057,77.051,77.051,30290000.0
2007-09-27 00:34:00,77.048,77.049,77.047,77.049,22170000.0
2007-09-27 00:35:00,77.054,77.054,77.041,77.041,74860000.0
2007-09-27 00:36:00,77.088,77.088,77.081,77.081,64560000.0
2007-09-27 00:37:00,77.028,77.028,77.018,77.019,138720000.0
2007-09-27 00:39:00,77.046,77.046,77.039,77.039,95480000.0
2007-09-27 00:41:00,77.028,77.033,77.022,77.022,98060000.0
2007-09-27 00:42:00,77.056,77.056,77.048,77.048,103120000.0
2007-09-27 00:45:00,77.056,77.057,77.051,77.051,24150000.0
2007-09-27 00:48:00,77.067,77.067,77.058,77.058,40940000.0
2007-09-27 00:50:00,77.009,77.017,77.009,77.015,115200000.0
2007-09-27 00:51:00,77.067,77.067,77.06,77.062,87480000.0
2007-09-27 00:52:00,77.009,77.015,77.008,77.015,67990000.0
2007-09-27 00:53:00,77.006,77.016,77.006,77.008,82630000.0
2007-09-27 00:54:00,77.042,77.043,77.02,77.02,131450000.0
2007-09-27 00:55:00,77.007,77.015,77.007,77.013,105920000.0
2007-09-27 00:57:00,77.055,77.056,77.048,77.049,121910000.0
2007-09-27 01:00:00,77.046,77.046,77.03,77.03,98430000.0
2007-09-27 01:01:00,77.021,77.026,77.019,77.026,73840000.0
2007-09-27 01:02:00,77.037,77.037,77.031,77.036,82010000.0
2007-09-27 01:03:00,77.035,77.07,77.033,77.033,72680000.0
2007-09-27 01:06:00,77.054,77.059,77.05,77.05,71720000.0
2007-09-27 01:07:00,77.017,77.017,77.01,77.011,135510000.0
2007-09-27 01:08:00,76.998,77.006,76.998,77.006,99040000.0
2007-09-27 01:09:00,77.034,77.034,77.029,77.029,7030000.0
2007-09-27 01:12:00,77.035,77.037,77.029,77.03,47140000.0
2007-09-27 01:15:00,77.047,77.047,77.039,77.04,65210000.0
2007-09-27 01:18:00,77.035,77.035,77.009,77.01,51290000.0
2007-09-27 01:20:00,77.004,77.008,77.002,77.008,65050000.0
2007-09-27 01:21:00,77.045,77.045,77.039,77.039,7690000.0
2007-09-27 01:22:00,76.997,76.997,76.99,76.991,93540000.0
2007-09-27 01:23:00,76.997,77.0,76.99,76.991,93530000.0
2007-09-27 01:24:00,77.026,77.026,76.998,77.002,83520000.0
2007-09-27 01:25:00,77.002,77.003,76.995,76.999,67330000.0
2007-09-27 01:26:00,76.99,76.997,76.989,76.997,51840000.0
2007-09-27 01:27:00,77.025,77.025,77.014,77.014,74310000.0
2007-09-27 01:29:00,77.018,77.02,77.017,77.017,28830000.0
2007-09-27 01:30:00,77.041,77.041,77.015,77.015,42290000.0
2007-09-27 01:31:00,76.999,77.008,76.999,77.008,36760000.0
2007-09-27 01:32:00,76.997,76.998,76.991,76.998,58240000.0
2007-09-27 01:33:00,77.033,77.033,76.996,77.0,85350000.0
2007-09-27 01:35:00,77.009,77.01,77.007,77.008,65050000.0
2007-09-27 01:36:00,77.034,77.034,77.002,77.011,122300000.0
2007-09-27 01:39:00,77.031,77.031,77.005,77.01,153090000.0
2007-09-27 01:42:00,77.047,77.047,77.039,77.039,101160000.0
2007-09-27 01:43:00,77.019,77.027,77.019,77.026,154430000.0
2007-09-27 01:44:00,77.019,77.02,77.016,77.019,100780000.0
2007-09-27 01:45:00,77.058,77.059,77.05,77.051,54210000.0
2007-09-27 01:46:00,77.038,77.038,77.029,77.029,121280000.0
2007-09-27 01:48:00,77.057,77.057,77.026,77.031,137900000.0
2007-09-27 01:49:00,77.017,77.027,77.011,77.026,85970000.0
2007-09-27 01:50:00,77.043,77.043,77.023,77.023,113220000.0
2007-09-27 01:51:00,77.061,77.064,77.052,77.052,118470000.0
2007-09-27 01:53:00,77.037,77.047,77.035,77.035,111260000.0
2007-09-27 01:54:00,77.062,77.064,77.05,77.05,60680000.0
2007-09-27 01:55:00,77.037,77.037,77.03,77.03,55580000.0
2007-09-27 01:56:00,77.021,77.027,77.02,77.027,92710000.0
2007-09-27 01:57:00,77.073,77.073,77.042,77.042,78990000.0
2007-09-27 02:00:00,77.107,77.108,77.094,77.096,171770000.0
2007-09-27 02:02:00,77.05,77.056,77.049,77.05,143540000.0
2007-09-27 02:03:00,77.072,77.072,77.064,77.064,6800000.0
2007-09-27 02:04:00,77.048,77.055,77.048,77.054,86260000.0
2007-09-27 02:06:00,77.093,77.093,77.063,77.07,61400000.0
2007-09-27 02:07:00,77.059,77.06,77.057,77.058,69080000.0
2007-09-27 02:08:00,77.069,77.075,77.063,77.075,97610000.0
2007-09-27 02:09:00,77.104,77.104,77.075,77.075,80620000.0
2007-09-27 02:10:00,77.077,77.079,77.067,77.071,178370000.0
2007-09-27 02:11:00,77.076,77.076,77.069,77.076,137120000.0
2007-09-27 02:12:00,77.104,77.104,77.092,77.092,4130000.0
2007-09-27 02:13:00,77.088,77.088,77.084,77.086,88190000.0
2007-09-27 02:15:00,77.113,77.116,77.109,77.109,63320000.0
2007-09-27 02:17:00,77.078,77.079,77.077,77.077,97200000.0
2007-09-27 02:18:00,77.123,77.123,77.077,77.077,79640000.0
2007-09-27 02:20:00,77.079,77.084,77.073,77.078,147130000.0
2007-09-27 02:21:00,77.115,77.115,77.087,77.087,15050000.0
2007-09-27 02:22:00,77.078,77.084,77.078,77.084,7880000.0
2007-09-27 02:24:00,77.113,77.113,77.081,77.081,86470000.0
2007-09-27 02:25:00,77.071,77.078,77.066,77.075,168250000.0
2007-09-27 02:27:00,77.111,77.111,77.076,77.076,171410000.0
2007-09-27 02:29:00,77.09,77.105,77.09,77.105,144600000.0
2007-09-27 02:30:00,77.13,77.13,77.117,77.127,15180000.0
2007-09-27 02:31:00,77.119,77.125,77.119,77.125,7780000.0
2007-09-27 02:32:00,77.125,77.125,77.111,77.111,150500000.0
2007-09-27 02:33:00,77.146,77.146,77.125,77.127,14950000.0
2007-09-27 02:34:00,77.123,77.123,77.121,77.121,3570000.0
2007-09-27 02:36:00,77.146,77.146,77.14,77.14,3010000.0
2007-09-27 02:37:00,77.14,77.142,77.13,77.13,14870000.0
2007-09-27 02:38:00,77.14,77.145,77.127,77.135,146960000.0
2007-09-27 02:39:00,77.171,77.171,77.125,77.132,139330000.0
2007-09-27 02:40:00,77.124,77.125,77.122,77.123,12020000.0
2007-09-27 02:41:00,77.127,77.127,77.12,77.12,80930000.0
2007-09-27 02:42:00,77.155,77.155,77.13,77.13,40820000.0
2007-09-27 02:43:00,77.118,77.122,77.113,77.118,52870000.0
2007-09-27 02:44:00,77.108,77.117,77.108,77.112,44670000.0
2007-09-27 02:45:00,77.134,77.134,77.104,77.104,70630000.0
2007-09-27 02:46:00,77.092,77.104,77.091,77.098,107830000.0
2007-09-27 02:48:00,77.132,77.132,77.097,77.103,64180000.0
2007-09-27 02:49:00,77.09,77.099,77.09,77.091,130700000.0
2007-09-27 02:50:00,77.077,77.083,77.071,77.076,112580000.0
2007-09-27 02:51:00,77.116,77.116,77.083,77.083,111440000.0
2007-09-27 02:52:00,77.085,77.087,77.078,77.078,148560000.0
2007-09-27 02:53:00,77.069,77.076,77.067,77.076,138970000.0
2007-09-27 02:54:00,77.103,77.103,77.073,77.073,77370000.0
2007-09-27 02:55:00,77.077,77.091,77.065,77.087,112770000.0
2007-09-27 02:56:00,77.093,77.093,77.073,77.078,153860000.0
2007-09-27 02:57:00,77.103,77.103,77.066,77.066,104690000.0
2007-09-27 02:58:00,77.068,77.071,77.068,77.069,58710000.0
2007-09-27 02:59:00,77.077,77.082,77.071,77.077,126120000.0
2007-09-27 03:00:00,77.111,77.111,77.077,77.091,141430000.0
2007-09-27 03:01:00,77.081,77.088,77.08,77.086,129770000.0
2007-09-27 03:02:00,77.11,77.11,77.072,77.08,90670000.0
2007-09-27 03:03:00,77.107,77.107,77.081,77.084,120020000.0
2007-09-27 03:04:00,77.101,77.11,77.088,77.099,127610000.0
2007-09-27 03:05:00,77.101,77.131,77.101,77.131,80420000.0
2007-09-27 03:06:00,77.154,77.166,77.127,77.136,103350000.0
2007-09-27 03:07:00,77.146,77.173,77.136,77.173,62440000.0
2007-09-27 03:08:00,77.149,77.15,77.147,77.148,56540000.0
2007-09-27 03:09:00,77.175,77.175,77.154,77.154,90250000.0
2007-09-27 03:10:00,77.141,77.165,77.141,77.165,66010000.0
2007-09-27 03:11:00,77.153,77.174,77.153,77.157,148960000.0
2007-09-27 03:12:00,77.192,77.192,77.165,77.17,131720000.0
2007-09-27 03:13:00,77.186,77.193,77.173,77.178,17390000.0
2007-09-27 03:14:00,77.188,77.198,77.174,77.174,146140000.0
2007-09-27 03:15:00,77.203,77.203,77.173,77.18,131650000.0
2007-09-27 03:16:00,77.163,77.206,77.163,77.188,16330000.0
2007-09-27 03:17:00,77.197,77.211,77.181,77.181,139910000.0
2007-09-27 03:18:00,77.208,77.208,77.186,77.186,5680000.0
2007-09-27 03:19:00,77.187,77.187,77.182,77.182,73510000.0
2007-09-27 03:20:00,77.175,77.202,77.175,77.202,150750000.0
2007-09-27 03:21:00,77.184,77.184,77.17,77.177,147400000.0
2007-09-27 03:22:00,77.177,77.197,77.177,77.197,5300000.0
2007-09-27 03:24:00,77.198,77.198,77.176,77.177,10370000.0
2007-09-27 03:25:00,77.171,77.189,77.171,77.189,4360000.0
2007-09-27 03:26:00,77.188,77.19,77.185,77.188,141470000.0
2007-09-27 03:27:00,77.209,77.209,77.171,77.175,15020000.0
2007-09-27 03:28:00,77.186,77.201,77.184,77.201,14730000.0
2007-09-27 03:29:00,77.168,77.183,77.161,77.183,166110000.0
2007-09-27 03:30:00,77.192,77.192,77.154,77.161,146810000.0
2007-09-27 03:31:00,77.156,77.18,77.156,77.179,15770000.0
2007-09-27 03:32:00,77.166,77.166,77.148,77.148,165220000.0
2007-09-27 03:33:00,77.178,77.182,77.155,77.182,138310000.0
2007-09-27 03:34:00,77.184,77.199,77.184,77.199,6380000.0
2007-09-27 03:35:00,77.193,77.227,77.171,77.205,58740000.0
2007-09-27 03:36:00,77.195,77.195,77.174,77.193,100760000.0
2007-09-27 03:37:00,77.178,77.191,77.162,77.162,77320000.0
2007-09-27 03:38:00,77.179,77.185,77.173,77.184,163810000.0
2007-09-27 03:39:00,77.194,77.194,77.162,77.162,135710000.0
2007-09-27 03:40:00,77.184,77.184,77.162,77.172,14490000.0
2007-09-27 03:41:00,77.168,77.172,77.143,77.172,140010000.0
2007-09-27 03:42:00,77.171,77.171,77.151,77.151,10900000.0
2007-09-27 03:43:00,77.159,77.173,77.15,77.157,165940000.0
2007-09-27 03:45:00,77.179,77.18,77.179,77.18,4500000.0
2007-09-27 03:46:00,77.176,77.197,77.174,77.193,163060000.0
2007-09-27 03:47:00,77.171,77.194,77.171,77.194,156060000.0
2007-09-27 03:48:00,77.198,77.198,77.178,77.187,11530000.0
2007-09-27 03:49:00,77.188,77.195,77.175,77.189,14880000.0
2007-09-27 03:50:00,77.202,77.227,77.187,77.218,100790000.0
2007-09-27 03:51:00,77.223,77.223,77.185,77.215,80260000.0
2007-09-27 03:52:00,77.202,77.202,77.177,77.187,186910000.0
2007-09-27 03:53:00,77.178,77.184,77.168,77.184,148600000.0
2007-09-27 03:54:00,77.197,77.201,77.179,77.201,13700000.0
2007-09-27 03:55:00,77.177,77.177,77.177,77.177,2250000.0
2007-09-27 03:56:00,77.175,77.202,77.175,77.18,139250000.0
2007-09-27 03:57:00,77.18,77.206,77.18,77.198,10890000.0
2007-09-27 03:58:00,77.209,77.217,77.209,77.216,83920000.0
2007-09-27 03:59:00,77.244,77.244,77.218,77.218,172270000.0
2007-09-27 04:00:00,77.263,77.263,77.22,77.221,155740000.0
2007-09-27 04:01:00,77.24,77.244,77.24,77.244,4880000.0
2007-09-27 04:02:00,77.203,77.234,77.203,77.234,145580000.0
2007-09-27 04:03:00,77.231,77.231,77.209,77.216,13980000.0
2007-09-27 04:06:00,77.225,77.226,77.218,77.219,155090000.0
2007-09-27 04:08:00,77.192,77.214,77.192,77.214,147640000.0
2007-09-27 04:09:00,77.209,77.22,77.192,77.22,13890000.0
2007-09-27 04:10:00,77.214,77.25,77.214,77.223,15020000.0
2007-09-27 04:11:00,77.237,77.25,77.216,77.25,142770000.0
2007-09-27 04:12:00,77.262,77.271,77.246,77.271,14870000.0
2007-09-27 04:13:00,77.268,77.294,77.268,77.287,170750000.0
2007-09-27 04:14:00,77.28,77.301,77.28,77.29,144970000.0
2007-09-27 04:15:00,77.309,77.323,77.301,77.31,23130000.0
2007-09-27 04:16:00,77.332,77.332,77.278,77.279,17320000.0
2007-09-27 04:17:00,77.276,77.298,77.276,77.278,160670000.0
2007-09-27 04:18:00,77.305,77.305,77.261,77.265,140080000.0
2007-09-27 04:19:00,77.267,77.3,77.262,77.3,13560000.0
2007-09-27 04:20:00,77.273,77.29,77.271,77.271,156370000.0
2007-09-27 04:21:00,77.264,77.264,77.259,77.259,5260000.0
2007-09-27 04:22:00,77.257,77.262,77.246,77.249,19600000.0
2007-09-27 04:23:00,77.267,77.271,77.245,77.25,148920000.0
2007-09-27 04:24:00,77.266,77.266,77.245,77.263,17870000.0
2007-09-27 04:25:00,77.229,77.24,77.229,77.238,14280000.0
2007-09-27 04:26:00,77.23,77.238,77.23,77.231,145500000.0
2007-09-27 04:27:00,77.26,77.26,77.237,77.242,12950000.0
2007-09-27 04:28:00,77.239,77.262,77.239,77.262,172810000.0
2007-09-27 04:29:00,77.241,77.269,77.235,77.249,157680000.0
2007-09-27 04:30:00,77.264,77.271,77.25,77.271,18400000.0
2007-09-27 04:31:00,77.262,77.27,77.242,77.27,161510000.0
2007-09-27 04:32:00,77.238,77.247,77.238,77.246,140170000.0
2007-09-27 04:33:00,77.255,77.271,77.253,77.271,8530000.0
2007-09-27 04:35:00,77.259,77.262,77.252,77.257,167610000.0
2007-09-27 04:36:00,77.303,77.303,77.272,77.272,150750000.0
2007-09-27 04:37:00,77.275,77.308,77.272,77.308,15100000.0
2007-09-27 04:38:00,77.311,77.332,77.303,77.303,73630000.0
2007-09-27 04:39:00,77.327,77.334,77.317,77.334,89900000.0
2007-09-27 04:40:00,77.291,77.312,77.291,77.308,79680000.0
2007-09-27 04:41:00,77.304,77.322,77.29,77.292,175120000.0
2007-09-27 04:42:00,77.315,77.322,77.292,77.292,149630000.0
2007-09-27 04:45:00,77.32,77.321,77.302,77.314,19560000.0
2007-09-27 04:46:00,77.292,77.314,77.29,77.301,13530000.0
2007-09-27 04:47:00,77.321,77.321,77.283,77.283,147550000.0
2007-09-27 04:48:00,77.308,77.319,77.292,77.319,11300000.0
2007-09-27 04:49:00,77.299,77.315,77.29,77.29,12580000.0
2007-09-27 04:50:00,77.311,77.322,77.296,77.303,63280000.0
2007-09-27 04:51:00,77.326,77.326,77.321,77.326,90150000.0
2007-09-27 04:52:00,77.289,77.303,77.286,77.289,87960000.0
2007-09-27 04:53:00,77.282,77.309,77.282,77.309,164440000.0
2007-09-27 04:54:00,77.316,77.318,77.285,77.308,145220000.0
2007-09-27 04:55:00,77.309,77.328,77.307,77.307,15400000.0
2007-09-27 04:56:00,77.335,77.335,77.314,77.314,93940000.0
2007-09-27 04:57:00,77.346,77.346,77.306,77.329,120370000.0
2007-09-27 04:58:00,77.323,77.339,77.314,77.337,138430000.0
2007-09-27 04:59:00,77.319,77.347,77.313,77.328,89640000.0
2007-09-27 05:00:00,77.34,77.371,77.34,77.347,116540000.0
2007-09-27 05:01:00,77.338,77.36,77.333,77.333,60660000.0
2007-09-27 05:02:00,77.337,77.337,77.328,77.337,61720000.0
2007-09-27 05:03:00,77.375,77.376,77.369,77.369,89130000.0
2007-09-27 05:04:00,77.354,77.386,77.35,77.384,81610000.0
2007-09-27 05:05:00,77.347,77.366,77.341,77.366,160390000.0
2007-09-27 05:06:00,77.376,77.385,77.362,77.385,153410000.0
2007-09-27 05:07:00,77.364,77.364,77.347,77.348,16900000.0
2007-09-27 05:08:00,77.34,77.353,77.34,77.353,141000000.0
2007-09-27 05:09:00,77.366,77.368,77.361,77.368,12100000.0
2007-09-27 05:10:00,77.353,77.353,77.333,77.348,60780000.0
2007-09-27 05:11:00,77.335,77.335,77.32,77.32,96260000.0
2007-09-27 05:12:00,77.343,77.343,77.327,77.328,84810000.0
2007-09-27 05:13:00,77.343,77.36,77.339,77.36,160380000.0
2007-09-27 05:14:00,77.331,77.362,77.331,77.362,134230000.0
2007-09-27 05:15:00,77.366,77.366,77.347,77.347,5260000.0
2007-09-27 05:17:00,77.343,77.343,77.32,77.334,157310000.0
2007-09-27 05:18:00,77.349,77.363,77.332,77.332,142360000.0
2007-09-27 05:19:00,77.326,77.339,77.326,77.339,6570000.0
2007-09-27 05:20:00,77.322,77.349,77.322,77.346,146230000.0
2007-09-27 05:21:00,77.354,77.354,77.344,77.344,5630000.0
2007-09-27 05:22:00,77.327,77.352,77.327,77.329,24300000.0
2007-09-27 05:23:00,77.338,77.351,77.322,77.322,149260000.0
2007-09-27 05:24:00,77.353,77.353,77.317,77.317,16180000.0
2007-09-27 05:25:00,77.331,77.345,77.331,77.345,6380000.0
2007-09-27 05:26:00,77.352,77.362,77.321,77.329,169610000.0
2007-09-27 05:27:00,77.361,77.361,77.33,77.341,155050000.0
2007-09-27 05:28:00,77.341,77.349,77.341,77.349,2820000.0
2007-09-27 05:29:00,77.347,77.347,77.335,77.342,147920000.0
2007-09-27 05:30:00,77.368,77.368,77.333,77.348,152730000.0
2007-09-27 05:31:00,77.331,77.355,77.331,77.342,20460000.0
2007-09-27 05:33:00,77.377,77.377,77.369,77.37,91900000.0
2007-09-27 05:36:00,77.366,77.366,77.358,77.358,146920000.0
2007-09-27 05:38:00,77.347,77.349,77.335,77.337,168050000.0
2007-09-27 05:39:00,77.37,77.37,77.336,77.341,141440000.0
2007-09-27 05:40:00,77.328,77.348,77.324,77.339,22940000.0
2007-09-27 05:41:00,77.31,77.318,77.309,77.315,143300000.0
2007-09-27 05:42:00,77.33,77.33,77.315,77.32,18440000.0
2007-09-27 05:44:00,77.323,77.341,77.306,77.317,117740000.0
2007-09-27 05:45:00,77.322,77.322,77.302,77.302,61470000.0
2007-09-27 05:46:00,77.312,77.321,77.3,77.3,63370000.0
2007-09-27 05:47:00,77.291,77.303,77.291,77.297,97880000.0
2007-09-27 05:48:00,77.333,77.334,77.307,77.334,78400000.0
2007-09-27 05:49:00,77.322,77.322,77.301,77.301,167950000.0
2007-09-27 05:50:00,77.331,77.331,77.311,77.311,143160000.0
2007-09-27 05:51:00,77.321,77.327,77.307,77.311,17350000.0
2007-09-27 05:52:00,77.297,77.326,77.297,77.326,64700000.0
2007-09-27 05:53:00,77.313,77.333,77.305,77.327,65580000.0
2007-09-27 05:54:00,77.345,77.347,77.338,77.339,101340000.0
2007-09-27 05:55:00,77.314,77.334,77.314,77.334,89960000.0
2007-09-27 05:57:00,77.346,77.347,77.34,77.34,143760000.0
2007-09-27 05:58:00,77.323,77.339,77.323,77.33,14870000.0
2007-09-27 05:59:00,77.316,77.319,77.314,77.315,111890000.0
2007-09-27 06:00:00,77.355,77.358,77.35,77.351,66000000.0
2007-09-27 06:01:00,77.33,77.342,77.325,77.331,62920000.0
2007-09-27 06:02:00,77.321,77.36,77.321,77.338,94530000.0
2007-09-27 06:03:00,77.352,77.352,77.315,77.315,71920000.0
2007-09-27 06:04:00,77.329,77.332,77.322,77.326,163570000.0
2007-09-27 06:05:00,77.33,77.33,77.304,77.325,138920000.0
2007-09-27 06:06:00,77.335,77.335,77.311,77.325,11310000.0
2007-09-27 06:07:00,77.313,77.325,77.313,77.325,3380000.0
2007-09-27 06:09:00,77.338,77.338,77.331,77.331,6380000.0
2007-09-27 06:10:00,77.319,77.321,77.314,77.318,144870000.0
2007-09-27 06:11:00,77.33,77.361,77.33,77.349,83130000.0
2007-09-27 06:12:00,77.346,77.346,77.309,77.309,128970000.0
2007-09-27 06:13:00,77.313,77.319,77.308,77.31,134530000.0
2007-09-27 06:14:00,77.329,77.335,77.327,77.333,87260000.0
2007-09-27 06:15:00,77.342,77.342,77.321,77.327,110430000.0
2007-09-27 06:16:00,77.332,77.357,77.318,77.331,64970000.0
2007-09-27 06:17:00,77.323,77.346,77.317,77.328,59710000.0
2007-09-27 06:18:00,77.376,77.376,77.275,77.275,91290000.0
2007-09-27 06:19:00,77.282,77.302,77.282,77.302,78710000.0
2007-09-27 06:20:00,77.265,77.27,77.25,77.258,161110000.0
2007-09-27 06:21:00,77.302,77.302,77.255,77.255,146000000.0
2007-09-27 06:22:00,77.25,77.252,77.25,77.252,3570000.0
2007-09-27 06:23:00,77.233,77.263,77.233,77.263,146980000.0
2007-09-27 06:24:00,77.283,77.283,77.247,77.247,76530000.0
2007-09-27 06:25:00,77.265,77.272,77.248,77.248,116180000.0
2007-09-27 06:26:00,77.246,77.263,77.246,77.256,157390000.0
2007-09-27 06:27:00,77.271,77.271,77.237,77.241,100430000.0
2007-09-27 06:28:00,77.229,77.253,77.225,77.238,55020000.0
2007-09-27 06:29:00,77.232,77.251,77.223,77.246,127730000.0
2007-09-27 06:30:00,77.267,77.267,77.261,77.262,154990000.0
2007-09-27 06:31:00,77.243,77.261,77.232,77.248,148570000.0
2007-09-27 06:32:00,77.221,77.262,77.221,77.246,93300000.0
2007-09-27 06:33:00,77.258,77.27,77.234,77.258,123240000.0
2007-09-27 06:34:00,77.269,77.282,77.256,77.276,131430000.0
2007-09-27 06:35:00,77.267,77.286,77.265,77.284,82740000.0
2007-09-27 06:36:00,77.3,77.3,77.276,77.286,111820000.0
2007-09-27 06:37:00,77.312,77.325,77.288,77.325,62680000.0
2007-09-27 06:38:00,77.292,77.32,77.285,77.301,64120000.0
2007-09-27 06:39:00,77.323,77.323,77.285,77.285,85230000.0
2007-09-27 06:40:00,77.285,77.288,77.281,77.281,72710000.0
2007-09-27 06:41:00,77.297,77.321,77.294,77.294,151250000.0
2007-09-27 06:42:00,77.298,77.315,77.288,77.29,144460000.0
2007-09-27 06:43:00,77.306,77.312,77.292,77.309,23790000.0
2007-09-27 06:44:00,77.303,77.326,77.303,77.326,65510000.0
2007-09-27 06:45:00,77.315,77.315,77.301,77.301,89610000.0
2007-09-27 06:46:00,77.288,77.302,77.283,77.283,73020000.0
2007-09-27 06:47:00,77.272,77.279,77.268,77.276,161010000.0
2007-09-27 06:48:00,77.302,77.302,77.281,77.281,135850000.0
2007-09-27 06:49:00,77.286,77.286,77.281,77.281,6840000.0
2007-09-27 06:50:00,77.296,77.296,77.271,77.271,83030000.0
2007-09-27 06:51:00,77.292,77.292,77.265,77.271,79690000.0
2007-09-27 06:52:00,77.265,77.287,77.265,77.278,152880000.0
2007-09-27 06:53:00,77.308,77.31,77.305,77.308,137690000.0
2007-09-27 06:54:00,77.306,77.306,77.281,77.304,16650000.0
2007-09-27 06:55:00,77.286,77.29,77.283,77.288,138380000.0
2007-09-27 06:57:00,77.317,77.317,77.31,77.31,116840000.0
2007-09-27 06:58:00,77.284,77.323,77.284,77.308,154590000.0
2007-09-27 06:59:00,77.293,77.319,77.293,77.301,99860000.0
2007-09-27 07:00:00,77.333,77.333,77.3,77.301,61430000.0
2007-09-27 07:01:00,77.292,77.32,77.287,77.291,130390000.0
2007-09-27 07:02:00,77.306,77.306,77.29,77.292,163480000.0
2007-09-27 07:03:00,77.321,77.321,77.284,77.284,153010000.0
2007-09-27 07:06:00,77.313,77.32,77.31,77.31,121390000.0
2007-09-27 07:07:00,77.284,77.284,77.276,77.277,80760000.0
2007-09-27 07:09:00,77.314,77.317,77.31,77.31,63710000.0
2007-09-27 07:10:00,77.289,77.289,77.279,77.279,61980000.0
2007-09-27 07:11:00,77.27,77.276,77.27,77.275,82640000.0
2007-09-27 07:12:00,77.306,77.308,77.302,77.302,70870000.0
2007-09-27 07:15:00,77.317,77.318,77.304,77.305,160400000.0
2007-09-27 07:17:00,77.274,77.303,77.274,77.303,71590000.0
2007-09-27 07:18:00,77.316,77.316,77.301,77.308,42440000.0
2007-09-27 07:19:00,77.288,77.29,77.286,77.286,105410000.0
2007-09-27 07:20:00,77.286,77.323,77.286,77.294,113050000.0
2007-09-27 07:21:00,77.315,77.321,77.293,77.309,88540000.0
2007-09-27 07:22:00,77.331,77.331,77.296,77.31,76480000.0
2007-09-27 07:23:00,77.302,77.323,77.301,77.301,59950000.0
2007-09-27 07:24:00,77.326,77.328,77.321,77.322,81390000.0
2007-09-27 07:26:00,77.307,77.307,77.292,77.292,32230000.0
2007-09-27 07:27:00,77.3,77.321,77.289,77.289,48350000.0
2007-09-27 07:28:00,77.278,77.279,77.276,77.279,36770000.0
2007-09-27 07:29:00,77.286,77.295,77.284,77.291,65950000.0
2007-09-27 07:30:00,77.332,77.332,77.305,77.329,94820000.0
2007-09-27 07:32:00,77.293,77.32,77.293,77.3,66690000.0
2007-09-27 07:33:00,77.295,77.336,77.295,77.325,130770000.0
2007-09-27 07:35:00,77.31,77.326,77.31,77.326,101750000.0
2007-09-27 07:36:00,77.325,77.327,77.318,77.319,130770000.0
2007-09-27 07:37:00,77.303,77.308,77.3,77.3,138700000.0
2007-09-27 07:38:00,77.311,77.332,77.311,77.332,76370000.0
2007-09-27 07:39:00,77.356,77.356,77.349,77.349,105310000.0
2007-09-27 07:40:00,77.329,77.34,77.329,77.329,151620000.0
2007-09-27 07:41:00,77.3,77.307,77.299,77.307,99820000.0
2007-09-27 07:42:00,77.343,77.343,77.308,77.335,51740000.0
2007-09-27 07:43:00,77.314,77.324,77.314,77.323,118970000.0
2007-09-27 07:44:00,77.3,77.307,77.299,77.307,144800000.0
2007-09-27 07:45:00,77.334,77.334,77.303,77.303,145700000.0
2007-09-27 07:46:00,77.308,77.331,77.302,77.308,87580000.0
2007-09-27 07:47:00,77.324,77.344,77.324,77.33,117430000.0
2007-09-27 07:48:00,77.338,77.338,77.315,77.315,120710000.0
2007-09-27 07:49:00,77.317,77.323,77.312,77.316,74780000.0
2007-09-27 07:50:00,77.326,77.341,77.323,77.332,99130000.0
2007-09-27 07:51:00,77.36,77.36,77.332,77.332,59050000.0
2007-09-27 07:52:00,77.353,77.363,77.345,77.358,60410000.0
2007-09-27 07:53:00,77.384,77.392,77.363,77.385,87540000.0
2007-09-27 07:54:00,77.409,77.409,77.355,77.355,72690000.0
2007-09-27 07:55:00,77.368,77.39,77.368,77.387,145190000.0
2007-09-27 07:56:00,77.37,77.389,77.358,77.363,130870000.0
2007-09-27 07:57:00,77.386,77.386,77.359,77.366,12090000.0
2007-09-27 07:58:00,77.36,77.395,77.353,77.395,101310000.0
2007-09-27 07:59:00,77.351,77.351,77.272,77.324,78200000.0
2007-09-27 08:00:00,77.35,77.362,77.325,77.34,64600000.0
2007-09-27 08:01:00,77.329,77.343,77.324,77.338,80730000.0
2007-09-27 08:02:00,77.331,77.342,77.325,77.329,71650000.0
2007-09-27 08:03:00,77.355,77.361,77.333,77.333,33400000.0
2007-09-27 08:04:00,77.319,77.354,77.309,77.312,51380000.0
2007-09-27 08:05:00,77.304,77.332,77.304,77.309,38790000.0
2007-09-27 08:06:00,77.305,77.333,77.305,77.31,75450000.0
2007-09-27 08:07:00,77.317,77.332,77.3,77.318,102130000.0
2007-09-27 08:08:00,77.308,77.33,77.307,77.327,96690000.0
2007-09-27 08:09:00,77.336,77.336,77.302,77.335,68450000.0
2007-09-27 08:10:00,77.328,77.332,77.312,77.318,120640000.0
2007-09-27 08:11:00,77.311,77.317,77.309,77.309,114850000.0
2007-09-27 08:12:00,77.344,77.344,77.315,77.329,102180000.0
2007-09-27 08:13:00,77.334,77.334,77.313,77.318,141880000.0
2007-09-27 08:14:00,77.309,77.324,77.309,77.314,124520000.0
2007-09-27 08:15:00,77.344,77.344,77.316,77.33,78710000.0
2007-09-27 08:16:00,77.346,77.346,77.32,77.329,100140000.0
2007-09-27 08:17:00,77.32,77.323,77.315,77.319,144800000.0
2007-09-27 08:18:00,77.341,77.341,77.304,77.337,91000000.0
2007-09-27 08:19:00,77.304,77.334,77.303,77.303,53130000.0
2007-09-27 08:20:00,77.31,77.332,77.306,77.331,112500000.0
2007-09-27 08:21:00,77.344,77.344,77.314,77.331,144530000.0
2007-09-27 08:22:00,77.324,77.345,77.324,77.345,137220000.0
2007-09-27 08:23:00,77.334,77.339,77.318,77.322,83020000.0
2007-09-27 08:24:00,77.344,77.344,77.302,77.327,111740000.0
2007-09-27 08:25:00,77.335,77.359,77.331,77.347,118400000.0
2007-09-27 08:26:00,77.344,77.365,77.344,77.355,71720000.0
2007-09-27 08:27:00,77.381,77.381,77.348,77.35,102600000.0
2007-09-27 08:28:00,77.354,77.385,77.348,77.385,53270000.0
2007-09-27 08:29:00,77.35,77.368,77.327,77.356,56490000.0
2007-09-27 08:30:00,77.363,77.363,77.315,77.328,83150000.0
2007-09-27 08:31:00,77.349,77.36,77.345,77.349,72150000.0
2007-09-27 08:32:00,77.342,77.362,77.335,77.353,145700000.0
2007-09-27 08:33:00,77.374,77.374,77.343,77.343,130250000.0
2007-09-27 08:34:00,77.34,77.34,77.336,77.336,3380000.0
2007-09-27 08:35:00,77.322,77.347,77.322,77.347,63970000.0
2007-09-27 08:36:00,77.363,77.363,77.335,77.342,82210000.0
2007-09-27 08:37:00,77.331,77.364,77.331,77.364,79620000.0
2007-09-27 08:38:00,77.361,77.393,77.356,77.362,36960000.0
2007-09-27 08:39:00,77.369,77.39,77.363,77.363,50770000.0
2007-09-27 08:40:00,77.354,77.39,77.354,77.389,43200000.0
2007-09-27 08:41:00,77.395,77.395,77.366,77.392,70220000.0
2007-09-27 08:42:00,77.406,77.407,77.4,77.4,93840000.0
2007-09-27 08:43:00,77.38,77.411,77.376,77.381,100320000.0
2007-09-27 08:44:00,77.377,77.41,77.377,77.41,59240000.0
2007-09-27 08:45:00,77.427,77.427,77.418,77.42,118380000.0
2007-09-27 08:46:00,77.384,77.412,77.384,77.412,113390000.0
2007-09-27 08:48:00,77.412,77.412,77.376,77.386,133530000.0
2007-09-27 08:49:00,77.361,77.389,77.354,77.354,122010000.0
2007-09-27 08:50:00,77.336,77.343,77.32,77.343,80430000.0
2007-09-27 08:51:00,77.362,77.362,77.315,77.337,100300000.0
2007-09-27 08:52:00,77.308,77.338,77.307,77.336,143000000.0
2007-09-27 08:53:00,77.352,77.384,77.34,77.371,90720000.0
2007-09-27 08:54:00,77.401,77.401,77.352,77.352,54290000.0
2007-09-27 08:55:00,77.345,77.381,77.345,77.381,118480000.0
2007-09-27 08:56:00,77.394,77.411,77.378,77.381,140830000.0
2007-09-27 08:57:00,77.405,77.405,77.374,77.374,135420000.0
2007-09-27 08:58:00,77.382,77.409,77.375,77.382,86640000.0
2007-09-27 08:59:00,77.377,77.407,77.369,77.369,109380000.0
2007-09-27 09:00:00,77.398,77.402,77.375,77.396,121780000.0
2007-09-27 09:01:00,77.385,77.391,77.362,77.391,78430000.0
2007-09-27 09:02:00,77.362,77.389,77.359,77.359,102260000.0
2007-09-27 09:03:00,77.4,77.4,77.357,77.371,58090000.0
2007-09-27 09:04:00,77.357,77.382,77.357,77.37,62930000.0
2007-09-27 09:05:00,77.35,77.365,77.344,77.365,76540000.0
2007-09-27 09:06:00,77.374,77.374,77.355,77.361,68910000.0
2007-09-27 09:07:00,77.37,77.383,77.349,77.349,142990000.0
2007-09-27 09:08:00,77.357,77.357,77.349,77.349,119560000.0
2007-09-27 09:09:00,77.381,77.388,77.37,77.37,20160000.0
2007-09-27 09:10:00,77.377,77.377,77.37,77.376,15590000.0
2007-09-27 09:11:00,77.374,77.411,77.374,77.411,71250000.0
2007-09-27 09:12:00,77.411,77.42,77.385,77.385,103120000.0
2007-09-27 09:13:00,77.413,77.423,77.395,77.414,54250000.0
2007-09-27 09:14:00,77.399,77.424,77.396,77.408,60130000.0
2007-09-27 09:15:00,77.422,77.422,77.393,77.422,78680000.0
2007-09-27 09:16:00,77.39,77.413,77.39,77.392,69810000.0
2007-09-27 09:17:00,77.382,77.396,77.382,77.393,138240000.0
2007-09-27 09:18:00,77.403,77.413,77.375,77.386,120040000.0
2007-09-27 09:19:00,77.421,77.421,77.383,77.383,10550000.0
2007-09-27 09:20:00,77.381,77.412,77.381,77.399,143670000.0
2007-09-27 09:21:00,77.419,77.419,77.374,77.409,88980000.0
2007-09-27 09:22:00,77.418,77.433,77.401,77.402,49220000.0
2007-09-27 09:23:00,77.407,77.407,77.399,77.405,113310000.0
2007-09-27 09:24:00,77.443,77.453,77.42,77.453,143520000.0
2007-09-27 09:25:00,77.439,77.442,77.434,77.438,139560000.0
2007-09-27 09:26:00,77.429,77.449,77.426,77.433,76970000.0
2007-09-27 09:27:00,77.463,77.463,77.427,77.433,118580000.0
2007-09-27 09:28:00,77.445,77.454,77.442,77.449,124360000.0
2007-09-27 09:29:00,77.459,77.476,77.44,77.466,69330000.0
2007-09-27 09:30:00,77.491,77.491,77.455,77.455,104270000.0
2007-09-27 09:31:00,77.456,77.488,77.453,77.453,56650000.0
2007-09-27 09:32:00,77.465,77.465,77.444,77.458,57220000.0
2007-09-27 09:33:00,77.465,77.465,77.44,77.44,76520000.0
2007-09-27 09:34:00,77.431,77.454,77.431,77.454,79780000.0
2007-09-27 09:35:00,77.437,77.44,77.425,77.425,132820000.0
2007-09-27 09:36:00,77.447,77.447,77.438,77.438,123470000.0
2007-09-27 09:37:00,77.417,77.417,77.416,77.416,5070000.0
2007-09-27 09:38:00,77.433,77.433,77.412,77.428,128110000.0
2007-09-27 09:39:00,77.438,77.438,77.364,77.366,16930000.0
2007-09-27 09:40:00,77.365,77.407,77.365,77.399,49900000.0
2007-09-27 09:41:00,77.393,77.419,77.384,77.412,44110000.0
2007-09-27 09:42:00,77.425,77.425,77.398,77.4,41710000.0
2007-09-27 09:43:00,77.416,77.429,77.407,77.407,11270000.0
2007-09-27 09:44:00,77.394,77.421,77.394,77.401,34800000.0
2007-09-27 09:45:00,77.435,77.435,77.392,77.392,57880000.0
2007-09-27 09:46:00,77.383,77.415,77.379,77.388,33900000.0
2007-09-27 09:47:00,77.383,77.419,77.383,77.391,81630000.0
2007-09-27 09:48:00,77.42,77.42,77.365,77.365,119440000.0
2007-09-27 09:49:00,77.37,77.402,77.366,77.387,40070000.0
2007-09-27 09:50:00,77.382,77.418,77.382,77.403,35350000.0
2007-09-27 09:51:00,77.425,77.425,77.387,77.413,61630000.0
2007-09-27 09:52:00,77.376,77.393,77.345,77.351,79130000.0
2007-09-27 09:53:00,77.341,77.347,77.341,77.345,106550000.0
2007-09-27 09:54:00,77.376,77.378,77.371,77.371,75130000.0
2007-09-27 09:55:00,77.343,77.358,77.333,77.338,132150000.0
2007-09-27 09:56:00,77.361,77.361,77.321,77.327,117980000.0
2007-09-27 09:57:00,77.357,77.357,77.301,77.313,50290000.0
2007-09-27 09:58:00,77.314,77.314,77.299,77.314,40550000.0
2007-09-27 09:59:00,77.313,77.335,77.313,77.335,52020000.0
2007-09-27 10:00:00,77.329,77.361,77.327,77.329,50680000.0
2007-09-27 10:01:00,77.345,77.356,77.321,77.337,35540000.0
2007-09-27 10:02:00,77.324,77.356,77.322,77.356,10910000.0
2007-09-27 10:03:00,77.383,77.383,77.336,77.351,45000000.0
2007-09-27 10:04:00,77.355,77.356,77.349,77.349,64650000.0
2007-09-27 10:05:00,77.358,77.381,77.353,77.353,47200000.0
2007-09-27 10:06:00,77.366,77.366,77.351,77.351,63340000.0
2007-09-27 10:07:00,77.363,77.393,77.363,77.377,51670000.0
2007-09-27 10:08:00,77.392,77.418,77.388,77.407,40370000.0
2007-09-27 10:09:00,77.42,77.45,77.42,77.43,83350000.0
2007-09-27 10:10:00,77.417,77.431,77.409,77.409,95220000.0
2007-09-27 10:11:00,77.416,77.427,77.403,77.408,52330000.0
2007-09-27 10:12:00,77.429,77.429,77.402,77.406,44600000.0
2007-09-27 10:13:00,77.418,77.429,77.408,77.408,31590000.0
2007-09-27 10:14:00,77.426,77.428,77.425,77.428,22430000.0
2007-09-27 10:15:00,77.463,77.463,77.41,77.416,64440000.0
2007-09-27 10:16:00,77.4,77.422,77.4,77.416,81050000.0
2007-09-27 10:17:00,77.409,77.422,77.403,77.407,36490000.0
2007-09-27 10:18:00,77.433,77.433,77.397,77.413,77660000.0
2007-09-27 10:19:00,77.399,77.413,77.395,77.413,112420000.0
2007-09-27 10:20:00,77.402,77.42,77.398,77.402,73710000.0
2007-09-27 10:21:00,77.44,77.453,77.416,77.416,50550000.0
2007-09-27 10:22:00,77.405,77.423,77.405,77.423,29940000.0
2007-09-27 10:23:00,77.418,77.425,77.411,77.419,47200000.0
2007-09-27 10:24:00,77.429,77.435,77.421,77.435,129200000.0
2007-09-27 10:25:00,77.414,77.414,77.394,77.407,66810000.0
2007-09-27 10:26:00,77.398,77.407,77.398,77.398,83730000.0
2007-09-27 10:27:00,77.433,77.433,77.405,77.405,46650000.0
2007-09-27 10:28:00,77.395,77.421,77.395,77.407,81940000.0
2007-09-27 10:29:00,77.401,77.418,77.396,77.397,105710000.0
2007-09-27 10:30:00,77.442,77.442,77.409,77.414,83690000.0
2007-09-27 10:31:00,77.398,77.4,77.397,77.398,67820000.0
2007-09-27 10:32:00,77.407,77.411,77.392,77.392,110550000.0
2007-09-27 10:33:00,77.422,77.422,77.375,77.375,133100000.0
2007-09-27 10:34:00,77.376,77.377,77.371,77.372,95300000.0
2007-09-27 10:35:00,77.38,77.385,77.372,77.383,86340000.0
2007-09-27 10:36:00,77.397,77.397,77.348,77.348,89440000.0
2007-09-27 10:37:00,77.34,77.371,77.34,77.371,71910000.0
2007-09-27 10:38:00,77.337,77.36,77.336,77.35,113060000.0
2007-09-27 10:39:00,77.365,77.365,77.337,77.338,77830000.0
2007-09-27 10:40:00,77.36,77.36,77.335,77.335,84850000.0
2007-09-27 10:41:00,77.343,77.369,77.326,77.333,75070000.0
2007-09-27 10:42:00,77.362,77.362,77.316,77.344,80760000.0
2007-09-27 10:43:00,77.339,77.372,77.33,77.367,76390000.0
2007-09-27 10:44:00,77.363,77.39,77.363,77.378,71330000.0
2007-09-27 10:45:00,77.411,77.411,77.356,77.356,88310000.0
2007-09-27 10:46:00,77.362,77.38,77.356,77.356,89530000.0
2007-09-27 10:47:00,77.361,77.389,77.361,77.383,78420000.0
2007-09-27 10:48:00,77.389,77.393,77.383,77.386,78660000.0
2007-09-27 10:49:00,77.382,77.418,77.38,77.398,132240000.0
2007-09-27 10:50:00,77.42,77.448,77.4,77.414,106910000.0
2007-09-27 10:51:00,77.446,77.447,77.399,77.399,101790000.0
2007-09-27 10:52:00,77.387,77.412,77.387,77.405,66390000.0
2007-09-27 10:53:00,77.377,77.39,77.364,77.386,89050000.0
2007-09-27 10:54:00,77.404,77.404,77.346,77.376,94520000.0
2007-09-27 10:55:00,77.37,77.399,77.363,77.379,61100000.0
2007-09-27 10:56:00,77.369,77.4,77.364,77.392,24470000.0
2007-09-27 10:57:00,77.388,77.408,77.366,77.387,76520000.0
2007-09-27 10:58:00,77.401,77.421,77.396,77.416,47200000.0
2007-09-27 10:59:00,77.4,77.423,77.396,77.416,100130000.0
2007-09-27 11:00:00,77.463,77.463,77.386,77.402,128470000.0
2007-09-27 11:01:00,77.416,77.417,77.393,77.404,70770000.0
2007-09-27 11:02:00,77.378,77.42,77.378,77.42,62120000.0
2007-09-27 11:03:00,77.431,77.431,77.38,77.387,69300000.0
2007-09-27 11:04:00,77.354,77.372,77.341,77.341,113020000.0
2007-09-27 11:05:00,77.353,77.375,77.353,77.375,48340000.0
2007-09-27 11:06:00,77.403,77.403,77.368,77.388,59300000.0
2007-09-27 11:07:00,77.392,77.392,77.358,77.387,70530000.0
2007-09-27 11:08:00,77.35,77.376,77.32,77.339,71050000.0
2007-09-27 11:09:00,77.374,77.374,77.345,77.35,80310000.0
2007-09-27 11:10:00,77.361,77.379,77.35,77.35,52850000.0
2007-09-27 11:11:00,77.362,77.385,77.353,77.385,62420000.0
2007-09-27 11:12:00,77.386,77.393,77.367,77.379,55260000.0
2007-09-27 11:13:00,77.375,77.415,77.372,77.415,70040000.0
2007-09-27 11:14:00,77.387,77.406,77.383,77.383,40470000.0
2007-09-27 11:15:00,77.417,77.419,77.394,77.419,36310000.0
2007-09-27 11:16:00,77.39,77.425,77.39,77.425,102960000.0
2007-09-27 11:17:00,77.389,77.412,77.384,77.39,135170000.0
2007-09-27 11:18:00,77.415,77.421,77.385,77.392,112830000.0
2007-09-27 11:19:00,77.376,77.377,77.371,77.377,83120000.0
2007-09-27 11:20:00,77.368,77.376,77.368,77.376,66150000.0
2007-09-27 11:21:00,77.414,77.414,77.395,77.399,26590000.0
2007-09-27 11:22:00,77.42,77.42,77.387,77.398,56460000.0
2007-09-27 11:23:00,77.415,77.415,77.385,77.4,77350000.0
2007-09-27 11:24:00,77.405,77.426,77.396,77.397,141300000.0
2007-09-27 11:25:00,77.418,77.418,77.386,77.386,44190000.0
2007-09-27 11:26:00,77.397,77.411,77.386,77.399,37010000.0
2007-09-27 11:27:00,77.419,77.421,77.397,77.416,32350000.0
2007-09-27 11:28:00,77.398,77.42,77.398,77.416,25020000.0
2007-09-27 11:29:00,77.401,77.423,77.398,77.416,80940000.0
2007-09-27 11:30:00,77.423,77.423,77.388,77.418,65610000.0
2007-09-27 11:31:00,77.397,77.413,77.387,77.413,142750000.0
2007-09-27 11:32:00,77.406,77.406,77.385,77.395,106150000.0
2007-09-27 11:33:00,77.432,77.432,77.394,77.394,93780000.0
2007-09-27 11:34:00,77.384,77.396,77.384,77.384,114810000.0
2007-09-27 11:35:00,77.387,77.395,77.381,77.39,105340000.0
2007-09-27 11:36:00,77.408,77.419,77.396,77.416,99630000.0
2007-09-27 11:37:00,77.4,77.424,77.4,77.424,41410000.0
2007-09-27 11:38:00,77.391,77.414,77.391,77.414,37090000.0
2007-09-27 11:39:00,77.424,77.425,77.407,77.425,28020000.0
2007-09-27 11:40:00,77.413,77.433,77.403,77.403,45790000.0
2007-09-27 11:41:00,77.393,77.414,77.393,77.414,24160000.0
2007-09-27 11:42:00,77.422,77.422,77.402,77.422,49610000.0
2007-09-27 11:43:00,77.39,77.412,77.39,77.393,40940000.0
2007-09-27 11:44:00,77.399,77.403,77.383,77.403,112960000.0
2007-09-27 11:45:00,77.42,77.42,77.388,77.414,89270000.0
2007-09-27 11:46:00,77.384,77.414,77.384,77.397,68960000.0
2007-09-27 11:47:00,77.408,77.419,77.404,77.418,93520000.0
2007-09-27 11:48:00,77.442,77.442,77.412,77.425,128510000.0
2007-09-27 11:49:00,77.428,77.451,77.422,77.436,104350000.0
2007-09-27 11:50:00,77.41,77.43,77.41,77.428,163690000.0
2007-09-27 11:51:00,77.463,77.463,77.412,77.412,125910000.0
2007-09-27 11:53:00,77.419,77.436,77.412,77.412,83910000.0
2007-09-27 11:54:00,77.454,77.454,77.398,77.398,96440000.0
2007-09-27 11:55:00,77.401,77.414,77.394,77.414,67390000.0
2007-09-27 11:56:00,77.404,77.404,77.383,77.383,79630000.0
2007-09-27 11:57:00,77.402,77.402,77.364,77.364,71930000.0
2007-09-27 11:58:00,77.374,77.374,77.354,77.367,36360000.0
2007-09-27 11:59:00,77.361,77.384,77.354,77.358,84540000.0
2007-09-27 12:00:00,77.385,77.386,77.358,77.386,71500000.0
2007-09-27 12:01:00,77.373,77.373,77.352,77.352,131260000.0
2007-09-27 12:02:00,77.369,77.393,77.367,77.393,99030000.0
2007-09-27 12:03:00,77.375,77.376,77.37,77.375,90940000.0
2007-09-27 12:04:00,77.373,77.392,77.373,77.387,78240000.0
2007-09-27 12:05:00,77.377,77.392,77.376,77.39,85430000.0
2007-09-27 12:06:00,77.412,77.418,77.376,77.376,53190000.0
2007-09-27 12:07:00,77.387,77.4,77.364,77.364,45270000.0
2007-09-27 12:08:00,77.371,77.41,77.368,77.41,83990000.0
2007-09-27 12:09:00,77.422,77.422,77.388,77.401,76620000.0
2007-09-27 12:10:00,77.398,77.414,77.393,77.414,75060000.0
2007-09-27 12:11:00,77.41,77.433,77.407,77.408,89280000.0
2007-09-27 12:12:00,77.445,77.454,77.428,77.454,61050000.0
2007-09-27 12:13:00,77.439,77.442,77.432,77.439,67370000.0
2007-09-27 12:14:00,77.455,77.499,77.455,77.489,62190000.0
2007-09-27 12:15:00,77.48,77.501,77.447,77.452,46400000.0
2007-09-27 12:16:00,77.462,77.495,77.454,77.495,96510000.0
2007-09-27 12:17:00,77.485,77.489,77.457,77.469,98880000.0
2007-09-27 12:18:00,77.463,77.463,77.434,77.441,88390000.0
2007-09-27 12:19:00,77.469,77.487,77.448,77.467,75240000.0
2007-09-27 12:20:00,77.481,77.482,77.465,77.465,57900000.0
2007-09-27 12:21:00,77.496,77.499,77.474,77.499,80220000.0
2007-09-27 12:22:00,77.463,77.482,77.463,77.482,73540000.0
2007-09-27 12:23:00,77.459,77.48,77.453,77.453,32710000.0
2007-09-27 12:24:00,77.479,77.501,77.467,77.501,47240000.0
2007-09-27 12:25:00,77.468,77.49,77.456,77.48,39960000.0
2007-09-27 12:26:00,77.442,77.463,77.436,77.463,59250000.0
2007-09-27 12:27:00,77.464,77.468,77.458,77.468,91220000.0
2007-09-27 12:28:00,77.444,77.468,77.44,77.464,94980000.0
2007-09-27 12:30:00,77.479,77.479,77.449,77.454,109330000.0
2007-09-27 12:31:00,77.467,77.47,77.446,77.464,102580000.0
2007-09-27 12:32:00,77.483,77.483,77.453,77.453,89020000.0
2007-09-27 12:33:00,77.481,77.481,77.456,77.466,122210000.0
2007-09-27 12:34:00,77.44,77.461,77.431,77.431,115680000.0
2007-09-27 12:35:00,77.421,77.443,77.421,77.443,72550000.0
2007-09-27 12:36:00,77.448,77.45,77.432,77.432,92550000.0
2007-09-27 12:37:00,77.422,77.457,77.422,77.457,140870000.0
2007-09-27 12:38:00,77.424,77.451,77.424,77.442,93190000.0
2007-09-27 12:39:00,77.428,77.461,77.416,77.416,48130000.0
2007-09-27 12:40:00,77.419,77.419,77.415,77.417,116650000.0
2007-09-27 12:41:00,77.442,77.45,77.415,77.415,125990000.0
2007-09-27 12:42:00,77.443,77.443,77.396,77.421,137660000.0
2007-09-27 12:43:00,77.392,77.424,77.392,77.424,75400000.0
2007-09-27 12:44:00,77.408,77.416,77.365,77.389,101200000.0
2007-09-27 12:45:00,77.43,77.43,77.39,77.405,111320000.0
2007-09-27 12:47:00,77.386,77.389,77.384,77.385,99640000.0
2007-09-27 12:48:00,77.419,77.419,77.392,77.392,52270000.0
2007-09-27 12:49:00,77.383,77.412,77.383,77.384,56590000.0
2007-09-27 12:50:00,77.392,77.408,77.383,77.383,82890000.0
2007-09-27 12:51:00,77.414,77.414,77.377,77.397,67360000.0
2007-09-27 12:52:00,77.371,77.399,77.371,77.379,138270000.0
2007-09-27 12:53:00,77.395,77.395,77.346,77.346,131800000.0
2007-09-27 12:54:00,77.371,77.39,77.361,77.387,20480000.0
2007-09-27 12:55:00,77.36,77.377,77.36,77.377,76380000.0
2007-09-27 12:56:00,77.363,77.392,77.363,77.377,125170000.0
2007-09-27 12:57:00,77.406,77.406,77.392,77.392,115750000.0
2007-09-27 12:58:00,77.382,77.409,77.382,77.397,100830000.0
2007-09-27 12:59:00,77.369,77.377,77.368,77.377,67270000.0
2007-09-27 13:00:00,77.413,77.413,77.386,77.398,94320000.0
2007-09-27 13:01:00,77.408,77.408,77.39,77.39,88340000.0
2007-09-27 13:02:00,77.413,77.413,77.375,77.398,65100000.0
2007-09-27 13:03:00,77.403,77.403,77.36,77.362,25380000.0
2007-09-27 13:04:00,77.354,77.381,77.354,77.356,72870000.0
2007-09-27 13:05:00,77.367,77.374,77.363,77.363,50150000.0
2007-09-27 13:06:00,77.382,77.382,77.315,77.315,101440000.0
2007-09-27 13:07:00,77.3,77.331,77.3,77.331,130420000.0
2007-09-27 13:08:00,77.32,77.366,77.32,77.347,63690000.0
2007-09-27 13:09:00,77.342,77.368,77.342,77.357,55340000.0
2007-09-27 13:10:00,77.333,77.352,77.333,77.352,66320000.0
2007-09-27 13:12:00,77.359,77.359,77.334,77.334,43070000.0
2007-09-27 13:13:00,77.343,77.343,77.317,77.321,52300000.0
2007-09-27 13:14:00,77.332,77.355,77.332,77.342,61370000.0
2007-09-27 13:15:00,77.351,77.373,77.344,77.373,76370000.0
2007-09-27 13:16:00,77.369,77.381,77.364,77.364,79690000.0
2007-09-27 13:17:00,77.373,77.39,77.373,77.374,52680000.0
2007-09-27 13:18:00,77.397,77.397,77.342,77.342,61250000.0
2007-09-27 13:19:00,77.328,77.349,77.312,77.312,51230000.0
2007-09-27 13:20:00,77.303,77.327,77.297,77.306,60710000.0
2007-09-27 13:21:00,77.313,77.313,77.271,77.271,39090000.0
2007-09-27 13:22:00,77.283,77.304,77.273,77.273,41220000.0
2007-09-27 13:23:00,77.278,77.308,77.278,77.308,106530000.0
2007-09-27 13:24:00,77.297,77.303,77.276,77.287,127000000.0
2007-09-27 13:25:00,77.283,77.311,77.283,77.299,110020000.0
2007-09-27 13:26:00,77.294,77.314,77.293,77.294,84040000.0
2007-09-27 13:27:00,77.333,77.333,77.269,77.285,58970000.0
2007-09-27 13:28:00,77.278,77.314,77.278,77.314,29000000.0
2007-09-27 13:29:00,77.301,77.32,77.299,77.316,55170000.0
2007-09-27 13:30:00,77.349,77.349,77.263,77.302,75260000.0
2007-09-27 13:31:00,77.306,77.306,77.282,77.289,130380000.0
2007-09-27 13:32:00,77.298,77.314,77.291,77.291,47530000.0
2007-09-27 13:33:00,77.314,77.314,77.283,77.299,39110000.0
2007-09-27 13:34:00,77.292,77.312,77.285,77.285,30320000.0
2007-09-27 13:35:00,77.298,77.314,77.285,77.314,25370000.0
2007-09-27 13:36:00,77.354,77.355,77.345,77.349,84890000.0
2007-09-27 13:37:00,77.346,77.347,77.34,77.347,61030000.0
2007-09-27 13:38:00,77.311,77.333,77.311,77.318,120220000.0
2007-09-27 13:39:00,77.343,77.343,77.313,77.32,110310000.0
2007-09-27 13:40:00,77.306,77.309,77.264,77.264,93600000.0
2007-09-27 13:41:00,77.25,77.268,77.235,77.235,114820000.0
2007-09-27 13:42:00,77.249,77.252,77.173,77.188,91610000.0
2007-09-27 13:43:00,77.193,77.211,77.181,77.181,98420000.0
2007-09-27 13:44:00,77.17,77.223,77.165,77.195,41370000.0
2007-09-27 13:45:00,77.244,77.244,77.205,77.213,39170000.0
2007-09-27 13:46:00,77.218,77.225,77.204,77.225,26510000.0
2007-09-27 13:47:00,77.235,77.243,77.215,77.243,42400000.0
2007-09-27 13:48:00,77.216,77.234,77.205,77.211,22820000.0
2007-09-27 13:49:00,77.208,77.247,77.208,77.225,52410000.0
2007-09-27 13:50:00,77.222,77.248,77.218,77.238,41450000.0
2007-09-27 13:51:00,77.235,77.235,77.214,77.218,109540000.0
2007-09-27 13:52:00,77.211,77.248,77.211,77.222,90570000.0
2007-09-27 13:53:00,77.21,77.221,77.204,77.207,58800000.0
2007-09-27 13:54:00,77.234,77.234,77.205,77.21,92250000.0
2007-09-27 13:55:00,77.201,77.238,77.201,77.215,125770000.0
2007-09-27 13:56:00,77.231,77.255,77.231,77.255,97280000.0
2007-09-27 13:57:00,77.258,77.258,77.226,77.249,162740000.0
2007-09-27 13:59:00,77.23,77.23,77.192,77.203,97110000.0
2007-09-27 14:00:00,77.224,77.228,77.189,77.207,80500000.0
2007-09-27 14:01:00,77.182,77.201,77.167,77.201,110210000.0
2007-09-27 14:02:00,77.194,77.221,77.194,77.208,68600000.0
2007-09-27 14:03:00,77.228,77.228,77.206,77.211,88380000.0
2007-09-27 14:04:00,77.228,77.228,77.19,77.212,74470000.0
2007-09-27 14:05:00,77.173,77.231,77.173,77.231,36390000.0
2007-09-27 14:06:00,77.24,77.24,77.19,77.2,81300000.0
2007-09-27 14:07:00,77.175,77.202,77.175,77.202,82700000.0
2007-09-27 14:08:00,77.18,77.201,77.177,77.201,132610000.0
2007-09-27 14:09:00,77.217,77.233,77.206,77.233,96770000.0
2007-09-27 14:10:00,77.197,77.212,77.193,77.209,96950000.0
2007-09-27 14:11:00,77.178,77.192,77.164,77.164,82650000.0
2007-09-27 14:12:00,77.182,77.196,77.15,77.162,95360000.0
2007-09-27 14:13:00,77.168,77.187,77.15,77.15,57950000.0
2007-09-27 14:14:00,77.159,77.183,77.156,77.165,43760000.0
2007-09-27 14:15:00,77.179,77.187,77.156,77.161,88810000.0
2007-09-27 14:16:00,77.177,77.187,77.177,77.18,85860000.0
2007-09-27 14:17:00,77.183,77.183,77.157,77.182,73670000.0
2007-09-27 14:18:00,77.196,77.196,77.172,77.172,84120000.0
2007-09-27 14:19:00,77.199,77.199,77.166,77.186,58920000.0
2007-09-27 14:20:00,77.151,77.179,77.146,77.169,78340000.0
2007-09-27 14:21:00,77.196,77.2,77.167,77.172,69090000.0
2007-09-27 14:22:00,77.19,77.204,77.185,77.204,43280000.0
2007-09-27 14:23:00,77.213,77.213,77.172,77.172,109530000.0
2007-09-27 14:24:00,77.212,77.212,77.168,77.174,104520000.0
2007-09-27 14:25:00,77.183,77.201,77.175,77.199,88750000.0
2007-09-27 14:26:00,77.187,77.196,77.167,77.196,77390000.0
2007-09-27 14:27:00,77.194,77.205,77.164,77.205,59990000.0
2007-09-27 14:28:00,77.188,77.214,77.187,77.214,87810000.0
2007-09-27 14:29:00,77.212,77.252,77.212,77.228,74940000.0
2007-09-27 14:30:00,77.247,77.289,77.237,77.263,31800000.0
2007-09-27 14:31:00,77.26,77.279,77.247,77.252,50310000.0
2007-09-27 14:32:00,77.268,77.289,77.258,77.276,40060000.0
2007-09-27 14:33:00,77.311,77.311,77.254,77.254,65470000.0
2007-09-27 14:34:00,77.239,77.247,77.239,77.247,95710000.0
2007-09-27 14:35:00,77.239,77.247,77.239,77.246,97430000.0
2007-09-27 14:36:00,77.285,77.285,77.246,77.267,60790000.0
2007-09-27 14:37:00,77.259,77.279,77.256,77.268,115670000.0
2007-09-27 14:38:00,77.266,77.298,77.266,77.278,100950000.0
2007-09-27 14:39:00,77.311,77.311,77.279,77.288,94640000.0
2007-09-27 14:40:00,77.278,77.299,77.271,77.286,137460000.0
2007-09-27 14:41:00,77.28,77.311,77.274,77.311,134970000.0
2007-09-27 14:42:00,77.314,77.32,77.273,77.273,70980000.0
2007-09-27 14:43:00,77.282,77.298,77.276,77.281,106600000.0
2007-09-27 14:44:00,77.284,77.347,77.284,77.322,131930000.0
2007-09-27 14:45:00,77.328,77.361,77.326,77.333,89650000.0
2007-09-27 14:46:00,77.354,77.358,77.324,77.358,55410000.0
2007-09-27 14:47:00,77.351,77.375,77.348,77.349,121870000.0
2007-09-27 14:48:00,77.381,77.381,77.333,77.333,139570000.0
2007-09-27 14:49:00,77.32,77.341,77.312,77.321,129710000.0
2007-09-27 14:50:00,77.347,77.35,77.317,77.338,78360000.0
2007-09-27 14:51:00,77.344,77.344,77.294,77.328,106570000.0
2007-09-27 14:52:00,77.336,77.34,77.31,77.322,122460000.0
2007-09-27 14:53:00,77.344,77.356,77.328,77.338,67420000.0
2007-09-27 14:54:00,77.344,77.354,77.326,77.327,101460000.0
2007-09-27 14:55:00,77.338,77.36,77.336,77.338,54630000.0
2007-09-27 14:56:00,77.336,77.387,77.336,77.369,55250000.0
2007-09-27 14:57:00,77.394,77.398,77.367,77.388,85640000.0
2007-09-27 14:58:00,77.381,77.42,77.38,77.42,72120000.0
2007-09-27 14:59:00,77.419,77.426,77.401,77.407,139500000.0
2007-09-27 15:00:00,77.403,77.43,77.403,77.423,131580000.0
2007-09-27 15:01:00,77.396,77.396,77.386,77.386,3940000.0
2007-09-27 15:02:00,77.398,77.401,77.371,77.371,120990000.0
2007-09-27 15:03:00,77.385,77.385,77.352,77.364,10560000.0
2007-09-27 15:04:00,77.342,77.362,77.332,77.352,120890000.0
2007-09-27 15:05:00,77.351,77.37,77.338,77.366,141630000.0
2007-09-27 15:06:00,77.372,77.372,77.338,77.34,141570000.0
2007-09-27 15:07:00,77.352,77.386,77.346,77.386,85470000.0
2007-09-27 15:08:00,77.372,77.372,77.334,77.365,117640000.0
2007-09-27 15:09:00,77.379,77.379,77.344,77.366,118690000.0
2007-09-27 15:10:00,77.37,77.38,77.352,77.358,77140000.0
2007-09-27 15:11:00,77.368,77.381,77.366,77.381,103620000.0
2007-09-27 15:12:00,77.408,77.414,77.365,77.414,56790000.0
2007-09-27 15:13:00,77.394,77.394,77.38,77.38,53920000.0
2007-09-27 15:14:00,77.374,77.412,77.374,77.398,82600000.0
2007-09-27 15:15:00,77.41,77.41,77.38,77.398,75880000.0
2007-09-27 15:16:00,77.382,77.408,77.38,77.38,135750000.0
2007-09-27 15:17:00,77.39,77.4,77.384,77.39,132720000.0
2007-09-27 15:18:00,77.41,77.41,77.386,77.387,10600000.0
2007-09-27 15:19:00,77.371,77.401,77.371,77.389,98990000.0
2007-09-27 15:20:00,77.371,77.394,77.371,77.394,140780000.0
2007-09-27 15:21:00,77.415,77.42,77.39,77.409,86830000.0
2007-09-27 15:22:00,77.382,77.4,77.382,77.392,49710000.0
2007-09-27 15:23:00,77.407,77.428,77.401,77.428,119420000.0
2007-09-27 15:24:00,77.444,77.444,77.415,77.444,135490000.0
2007-09-27 15:25:00,77.431,77.461,77.427,77.44,147070000.0
2007-09-27 15:26:00,77.46,77.479,77.452,77.467,85260000.0
2007-09-27 15:27:00,77.48,77.48,77.427,77.441,113200000.0
2007-09-27 15:28:00,77.42,77.426,77.417,77.425,115900000.0
2007-09-27 15:30:00,77.444,77.456,77.429,77.429,100170000.0
2007-09-27 15:31:00,77.459,77.48,77.445,77.461,48160000.0
2007-09-27 15:32:00,77.46,77.46,77.418,77.429,60120000.0
2007-09-27 15:33:00,77.462,77.462,77.411,77.413,79170000.0
2007-09-27 15:34:00,77.418,77.45,77.417,77.429,67780000.0
2007-09-27 15:35:00,77.423,77.441,77.421,77.434,142050000.0
2007-09-27 15:36:00,77.449,77.482,77.431,77.458,127750000.0
2007-09-27 15:37:00,77.443,77.468,77.437,77.468,11360000.0
2007-09-27 15:38:00,77.471,77.503,77.471,77.489,85470000.0
2007-09-27 15:39:00,77.488,77.492,77.453,77.481,114980000.0
2007-09-27 15:40:00,77.489,77.501,77.475,77.475,114110000.0
2007-09-27 15:41:00,77.453,77.453,77.438,77.452,69900000.0
2007-09-27 15:42:00,77.478,77.478,77.437,77.437,101740000.0
2007-09-27 15:43:00,77.443,77.447,77.423,77.423,57950000.0
2007-09-27 15:44:00,77.43,77.45,77.422,77.432,56450000.0
2007-09-27 15:45:00,77.453,77.453,77.426,77.44,81900000.0
2007-09-27 15:46:00,77.443,77.443,77.415,77.432,63430000.0
2007-09-27 15:47:00,77.427,77.445,77.419,77.428,143140000.0
2007-09-27 15:48:00,77.445,77.452,77.426,77.432,121340000.0
2007-09-27 15:49:00,77.425,77.456,77.425,77.441,13410000.0
2007-09-27 15:50:00,77.455,77.455,77.426,77.44,60270000.0
2007-09-27 15:51:00,77.471,77.471,77.412,77.413,78340000.0
2007-09-27 15:52:00,77.422,77.444,77.412,77.444,73600000.0
2007-09-27 15:53:00,77.412,77.423,77.41,77.41,31780000.0
2007-09-27 15:54:00,77.45,77.45,77.413,77.423,52340000.0
2007-09-27 15:55:00,77.442,77.442,77.401,77.401,43800000.0
2007-09-27 15:56:00,77.419,77.424,77.412,77.412,66680000.0
2007-09-27 15:57:00,77.454,77.454,77.387,77.404,102330000.0
2007-09-27 15:58:00,77.393,77.41,77.388,77.391,94600000.0
2007-09-27 15:59:00,77.382,77.418,77.368,77.382,64060000.0
2007-09-27 16:00:00,77.389,77.389,77.346,77.346,123770000.0
2007-09-27 16:01:00,77.363,77.39,77.356,77.366,107770000.0
2007-09-27 16:02:00,77.387,77.454,77.387,77.432,94660000.0
2007-09-27 16:03:00,77.47,77.47,77.43,77.442,134440000.0
2007-09-27 16:04:00,77.451,77.451,77.411,77.419,133450000.0
2007-09-27 16:05:00,77.433,77.45,77.423,77.438,69940000.0
2007-09-27 16:06:00,77.451,77.451,77.422,77.428,98610000.0
2007-09-27 16:07:00,77.425,77.468,77.425,77.449,147230000.0
2007-09-27 16:08:00,77.45,77.492,77.45,77.492,92760000.0
2007-09-27 16:09:00,77.505,77.511,77.467,77.504,51470000.0
2007-09-27 16:10:00,77.495,77.495,77.427,77.427,116020000.0
2007-09-27 16:11:00,77.446,77.453,77.426,77.448,140940000.0
2007-09-27 16:12:00,77.456,77.456,77.412,77.428,147320000.0
2007-09-27 16:13:00,77.419,77.434,77.418,77.434,84620000.0
2007-09-27 16:14:00,77.409,77.428,77.395,77.405,111830000.0
2007-09-27 16:15:00,77.429,77.429,77.404,77.409,115580000.0
2007-09-27 16:16:00,77.422,77.449,77.422,77.438,72190000.0
2007-09-27 16:17:00,77.464,77.464,77.445,77.447,99840000.0
2007-09-27 16:18:00,77.48,77.48,77.449,77.453,54200000.0
2007-09-27 16:19:00,77.48,77.504,77.465,77.481,53800000.0
2007-09-27 16:20:00,77.506,77.52,77.485,77.506,81360000.0
2007-09-27 16:21:00,77.523,77.523,77.488,77.514,67580000.0
2007-09-27 16:22:00,77.497,77.524,77.481,77.487,139160000.0
2007-09-27 16:23:00,77.48,77.497,77.456,77.497,130430000.0
2007-09-27 16:24:00,77.491,77.5,77.474,77.477,18820000.0
2007-09-27 16:25:00,77.491,77.516,77.468,77.516,68140000.0
2007-09-27 16:26:00,77.499,77.52,77.498,77.498,96160000.0
2007-09-27 16:27:00,77.52,77.52,77.488,77.498,51820000.0
2007-09-27 16:28:00,77.505,77.52,77.494,77.506,54400000.0
2007-09-27 16:29:00,77.5,77.524,77.493,77.514,75980000.0
2007-09-27 16:30:00,77.506,77.54,77.495,77.524,67740000.0
2007-09-27 16:31:00,77.544,77.544,77.483,77.483,150750000.0
2007-09-27 16:32:00,77.493,77.522,77.493,77.522,126100000.0
2007-09-27 16:33:00,77.518,77.518,77.478,77.494,11450000.0
2007-09-27 16:34:00,77.474,77.496,77.463,77.486,44270000.0
2007-09-27 16:35:00,77.464,77.49,77.464,77.478,71580000.0
2007-09-27 16:36:00,77.513,77.513,77.47,77.482,39100000.0
2007-09-27 16:37:00,77.472,77.494,77.472,77.472,60840000.0
2007-09-27 16:38:00,77.481,77.517,77.478,77.513,51360000.0
2007-09-27 16:39:00,77.532,77.532,77.487,77.495,40470000.0
2007-09-27 16:40:00,77.492,77.518,77.475,77.475,89500000.0
2007-09-27 16:41:00,77.482,77.487,77.433,77.433,84450000.0
2007-09-27 16:42:00,77.47,77.47,77.437,77.456,46480000.0
2007-09-27 16:43:00,77.484,77.484,77.426,77.456,48630000.0
2007-09-27 16:44:00,77.482,77.485,77.448,77.459,30050000.0
2007-09-27 16:45:00,77.504,77.507,77.466,77.494,27090000.0
2007-09-27 16:46:00,77.459,77.483,77.449,77.453,64950000.0
2007-09-27 16:47:00,77.485,77.49,77.449,77.465,79290000.0
2007-09-27 16:48:00,77.469,77.469,77.428,77.437,40380000.0
2007-09-27 16:49:00,77.432,77.466,77.432,77.466,73170000.0
2007-09-27 16:50:00,77.451,77.478,77.448,77.458,112200000.0
2007-09-27 16:51:00,77.481,77.481,77.426,77.426,73660000.0
2007-09-27 16:52:00,77.452,77.464,77.433,77.454,39680000.0
2007-09-27 16:53:00,77.428,77.441,77.416,77.435,34710000.0
2007-09-27 16:54:00,77.455,77.46,77.418,77.436,50710000.0
2007-09-27 16:55:00,77.446,77.472,77.444,77.458,128140000.0
2007-09-27 16:56:00,77.452,77.47,77.448,77.461,75360000.0
2007-09-27 16:57:00,77.468,77.473,77.444,77.461,76080000.0
2007-09-27 16:58:00,77.45,77.472,77.442,77.468,42510000.0
2007-09-27 16:59:00,77.447,77.475,77.437,77.475,80830000.0
2007-09-27 17:00:00,77.47,77.499,77.465,77.465,102080000.0
2007-09-27 17:01:00,77.475,77.491,77.464,77.464,80770000.0
2007-09-27 17:02:00,77.467,77.467,77.46,77.461,65640000.0
2007-09-27 17:03:00,77.495,77.495,77.472,77.493,117710000.0
2007-09-27 17:04:00,77.461,77.483,77.461,77.474,126330000.0
2007-09-27 17:05:00,77.446,77.447,77.437,77.446,94500000.0
2007-09-27 17:06:00,77.481,77.481,77.425,77.425,89570000.0
2007-09-27 17:07:00,77.443,77.451,77.42,77.42,97220000.0
2007-09-27 17:08:00,77.428,77.458,77.428,77.455,67270000.0
2007-09-27 17:09:00,77.471,77.471,77.447,77.457,117650000.0
2007-09-27 17:10:00,77.485,77.485,77.464,77.476,79430000.0
2007-09-27 17:11:00,77.498,77.5,77.497,77.498,84300000.0
2007-09-27 17:12:00,77.506,77.506,77.487,77.498,74770000.0
2007-09-27 17:13:00,77.471,77.471,77.451,77.46,84690000.0
2007-09-27 17:14:00,77.457,77.494,77.457,77.494,78520000.0
2007-09-27 17:15:00,77.478,77.491,77.463,77.47,75650000.0
2007-09-27 17:16:00,77.463,77.506,77.463,77.497,93800000.0
2007-09-27 17:17:00,77.468,77.479,77.454,77.461,89060000.0
2007-09-27 17:18:00,77.453,77.481,77.453,77.453,78690000.0
2007-09-27 17:19:00,77.474,77.474,77.437,77.442,86140000.0
2007-09-27 17:20:00,77.433,77.465,77.433,77.465,133350000.0
2007-09-27 17:21:00,77.487,77.487,77.48,77.481,122760000.0
2007-09-27 17:22:00,77.456,77.456,77.43,77.43,113490000.0
2007-09-27 17:23:00,77.42,77.44,77.413,77.413,70100000.0
2007-09-27 17:24:00,77.435,77.435,77.401,77.401,101780000.0
2007-09-27 17:25:00,77.421,77.456,77.421,77.425,90160000.0
2007-09-27 17:26:00,77.432,77.451,77.425,77.433,63770000.0
2007-09-27 17:27:00,77.428,77.46,77.38,77.381,21370000.0
2007-09-27 17:28:00,77.399,77.411,77.382,77.382,84350000.0
2007-09-27 17:29:00,77.407,77.411,77.388,77.398,51930000.0
2007-09-27 17:30:00,77.423,77.429,77.385,77.389,101940000.0
2007-09-27 17:31:00,77.396,77.414,77.375,77.38,138570000.0
2007-09-27 17:32:00,77.396,77.447,77.396,77.447,69220000.0
2007-09-27 17:33:00,77.444,77.457,77.42,77.42,56630000.0
2007-09-27 17:34:00,77.412,77.439,77.407,77.407,73110000.0
2007-09-27 17:35:00,77.415,77.442,77.415,77.426,109900000.0
2007-09-27 17:36:00,77.452,77.452,77.408,77.413,51150000.0
2007-09-27 17:37:00,77.416,77.424,77.394,77.424,55750000.0
2007-09-27 17:38:00,77.392,77.419,77.392,77.393,59760000.0
2007-09-27 17:39:00,77.435,77.435,77.386,77.402,71010000.0
2007-09-27 17:40:00,77.432,77.454,77.414,77.454,82120000.0
2007-09-27 17:41:00,77.423,77.445,77.415,77.438,55000000.0
2007-09-27 17:42:00,77.476,77.478,77.453,77.462,65850000.0
2007-09-27 17:43:00,77.493,77.493,77.461,77.463,62250000.0
2007-09-27 17:44:00,77.469,77.49,77.459,77.468,72900000.0
2007-09-27 17:45:00,77.488,77.488,77.456,77.461,43230000.0
2007-09-27 17:46:00,77.467,77.471,77.459,77.471,45980000.0
2007-09-27 17:47:00,77.447,77.471,77.447,77.46,100630000.0
2007-09-27 17:48:00,77.486,77.494,77.468,77.475,129550000.0
2007-09-27 17:49:00,77.499,77.544,77.492,77.503,105940000.0
2007-09-27 17:50:00,77.497,77.566,77.497,77.533,88090000.0
2007-09-27 17:51:00,77.568,77.579,77.547,77.579,73840000.0
2007-09-27 17:52:00,77.568,77.578,77.539,77.578,31370000.0
2007-09-27 17:53:00,77.581,77.613,77.575,77.575,56070000.0
2007-09-27 17:54:00,77.597,77.597,77.542,77.546,78610000.0
2007-09-27 17:55:00,77.529,77.549,77.525,77.529,139840000.0
2007-09-27 17:56:00,77.536,77.558,77.533,77.542,44420000.0
2007-09-27 17:57:00,77.581,77.581,77.538,77.538,38700000.0
2007-09-27 17:58:00,77.537,77.537,77.53,77.531,32150000.0
2007-09-27 17:59:00,77.538,77.556,77.529,77.54,23030000.0
2007-09-27 18:00:00,77.556,77.569,77.535,77.543,81330000.0
2007-09-27 18:01:00,77.553,77.592,77.55,77.592,68660000.0
2007-09-27 18:02:00,77.594,77.61,77.582,77.595,128090000.0
2007-09-27 18:03:00,77.574,77.603,77.574,77.578,117250000.0
2007-09-27 18:04:00,77.591,77.639,77.591,77.633,90320000.0
2007-09-27 18:05:00,77.646,77.646,77.614,77.614,117160000.0
2007-09-27 18:06:00,77.644,77.644,77.605,77.619,97010000.0
2007-09-27 18:07:00,77.643,77.643,77.614,77.617,99540000.0
2007-09-27 18:08:00,77.611,77.642,77.611,77.642,45970000.0
2007-09-27 18:09:00,77.653,77.653,77.623,77.623,39450000.0
2007-09-27 18:10:00,77.633,77.633,77.613,77.633,29220000.0
2007-09-27 18:11:00,77.61,77.622,77.603,77.603,50460000.0
2007-09-27 18:12:00,77.634,77.634,77.608,77.634,25430000.0
2007-09-27 18:13:00,77.64,77.64,77.612,77.612,49760000.0
2007-09-27 18:14:00,77.62,77.638,77.614,77.622,42530000.0
2007-09-27 18:15:00,77.614,77.645,77.609,77.609,106400000.0
2007-09-27 18:16:00,77.604,77.608,77.601,77.602,88900000.0
2007-09-27 18:17:00,77.591,77.603,77.586,77.589,66330000.0
2007-09-27 18:18:00,77.622,77.622,77.585,77.585,100390000.0
2007-09-27 18:19:00,77.586,77.587,77.581,77.584,135000000.0
2007-09-27 18:20:00,77.599,77.624,77.599,77.624,113930000.0
2007-09-27 18:21:00,77.624,77.629,77.617,77.629,159620000.0
2007-09-27 18:22:00,77.589,77.6,77.586,77.586,125740000.0
2007-09-27 18:23:00,77.601,77.621,77.601,77.616,105110000.0
2007-09-27 18:24:00,77.626,77.626,77.593,77.593,88260000.0
2007-09-27 18:25:00,77.604,77.625,77.604,77.609,101720000.0
2007-09-27 18:26:00,77.623,77.645,77.623,77.645,69810000.0
2007-09-27 18:27:00,77.642,77.642,77.597,77.599,86600000.0
2007-09-27 18:28:00,77.626,77.627,77.618,77.62,69230000.0
2007-09-27 18:29:00,77.62,77.62,77.589,77.618,34340000.0
2007-09-27 18:30:00,77.622,77.633,77.59,77.633,86480000.0
2007-09-27 18:31:00,77.612,77.635,77.612,77.624,70970000.0
2007-09-27 18:32:00,77.6,77.606,77.599,77.6,118870000.0
2007-09-27 18:33:00,77.633,77.633,77.621,77.621,93790000.0
2007-09-27 18:34:00,77.626,77.626,77.619,77.626,83420000.0
2007-09-27 18:36:00,77.635,77.635,77.595,77.616,86890000.0
2007-09-27 18:38:00,77.623,77.623,77.602,77.602,44320000.0
2007-09-27 18:39:00,77.632,77.632,77.603,77.603,92040000.0
2007-09-27 18:40:00,77.606,77.613,77.602,77.613,76210000.0
2007-09-27 18:42:00,77.623,77.623,77.593,77.603,78690000.0
2007-09-27 18:43:00,77.622,77.622,77.588,77.593,61770000.0
2007-09-27 18:44:00,77.578,77.586,77.578,77.586,70130000.0
2007-09-27 18:45:00,77.624,77.624,77.583,77.583,64890000.0
2007-09-27 18:46:00,77.587,77.587,77.58,77.58,46270000.0
2007-09-27 18:47:00,77.588,77.588,77.581,77.585,105560000.0
2007-09-27 18:48:00,77.627,77.627,77.586,77.607,99550000.0
2007-09-27 18:51:00,77.634,77.634,77.605,77.605,68650000.0
2007-09-27 18:52:00,77.603,77.603,77.567,77.571,75870000.0
2007-09-27 18:53:00,77.558,77.56,77.556,77.557,71170000.0
2007-09-27 18:54:00,77.603,77.603,77.573,77.573,33220000.0
2007-09-27 18:55:00,77.587,77.595,77.577,77.595,48570000.0
2007-09-27 18:56:00,77.57,77.576,77.57,77.571,38000000.0
2007-09-27 18:57:00,77.603,77.603,77.574,77.596,63180000.0
2007-09-27 18:59:00,77.607,77.607,77.6,77.607,95420000.0
2007-09-27 19:00:00,77.639,77.639,77.579,77.594,64240000.0
2007-09-27 19:01:00,77.582,77.597,77.566,77.566,124070000.0
2007-09-27 19:02:00,77.584,77.584,77.554,77.575,113720000.0
2007-09-27 19:03:00,77.604,77.604,77.583,77.59,94070000.0
2007-09-27 19:04:00,77.585,77.618,77.585,77.606,129510000.0
2007-09-27 19:05:00,77.585,77.59,77.563,77.563,128530000.0
2007-09-27 19:06:00,77.592,77.592,77.563,77.586,74650000.0
2007-09-27 19:07:00,77.572,77.594,77.572,77.589,101830000.0
2007-09-27 19:08:00,77.56,77.569,77.559,77.569,142080000.0
2007-09-27 19:09:00,77.602,77.602,77.573,77.59,94970000.0
2007-09-27 19:10:00,77.578,77.594,77.575,77.587,51140000.0
2007-09-27 19:11:00,77.58,77.592,77.573,77.592,117210000.0
2007-09-27 19:12:00,77.603,77.603,77.576,77.588,133590000.0
2007-09-27 19:13:00,77.564,77.593,77.564,77.593,145180000.0
2007-09-27 19:14:00,77.585,77.585,77.571,77.571,81170000.0
2007-09-27 19:15:00,77.603,77.603,77.565,77.597,113190000.0
2007-09-27 19:16:00,77.581,77.602,77.574,77.602,123000000.0
2007-09-27 19:17:00,77.57,77.578,77.568,77.568,72610000.0
2007-09-27 19:18:00,77.584,77.592,77.561,77.561,101770000.0
2007-09-27 19:19:00,77.565,77.569,77.564,77.568,59280000.0
2007-09-27 19:20:00,77.6,77.6,77.573,77.573,56620000.0
2007-09-27 19:21:00,77.611,77.611,77.563,77.61,85300000.0
2007-09-27 19:22:00,77.587,77.61,77.585,77.605,65880000.0
2007-09-27 19:23:00,77.616,77.616,77.604,77.613,137190000.0
2007-09-27 19:24:00,77.636,77.636,77.612,77.612,119090000.0
2007-09-27 19:25:00,77.58,77.599,77.575,77.599,13390000.0
2007-09-27 19:26:00,77.569,77.584,77.563,77.563,84640000.0
2007-09-27 19:27:00,77.593,77.593,77.563,77.563,66760000.0
2007-09-27 19:28:00,77.572,77.596,77.572,77.586,137130000.0
2007-09-27 19:29:00,77.601,77.62,77.589,77.591,124800000.0
2007-09-27 19:30:00,77.612,77.612,77.593,77.597,10570000.0
2007-09-27 19:31:00,77.585,77.589,77.579,77.584,118820000.0
2007-09-27 19:33:00,77.607,77.607,77.591,77.591,107430000.0
2007-09-27 19:34:00,77.579,77.601,77.579,77.596,144510000.0
2007-09-27 19:35:00,77.568,77.582,77.564,77.564,96220000.0
2007-09-27 19:36:00,77.595,77.595,77.582,77.582,61690000.0
2007-09-27 19:37:00,77.551,77.578,77.536,77.578,127120000.0
2007-09-27 19:38:00,77.542,77.559,77.502,77.514,155440000.0
2007-09-27 19:39:00,77.524,77.524,77.502,77.511,150100000.0
2007-09-27 19:40:00,77.502,77.523,77.502,77.511,87530000.0
2007-09-27 19:41:00,77.501,77.509,77.495,77.503,123320000.0
2007-09-27 19:42:00,77.531,77.541,77.53,77.531,128710000.0
2007-09-27 19:43:00,77.517,77.53,77.511,77.524,78480000.0
2007-09-27 19:44:00,77.496,77.499,77.494,77.495,104840000.0
2007-09-27 19:45:00,77.536,77.536,77.521,77.521,60100000.0
2007-09-27 19:46:00,77.523,77.523,77.5,77.5,59910000.0
2007-09-27 19:47:00,77.513,77.513,77.482,77.482,85840000.0
2007-09-27 19:48:00,77.496,77.496,77.481,77.481,71440000.0
2007-09-27 19:49:00,77.495,77.495,77.478,77.478,142580000.0
2007-09-27 19:50:00,77.465,77.465,77.449,77.456,132600000.0
2007-09-27 19:51:00,77.49,77.49,77.465,77.479,8090000.0
2007-09-27 19:52:00,77.487,77.495,77.482,77.495,12600000.0
2007-09-27 19:53:00,77.485,77.489,77.484,77.489,70860000.0
2007-09-27 19:54:00,77.523,77.523,77.5,77.5,93450000.0
2007-09-27 19:55:00,77.545,77.547,77.532,77.532,55520000.0
2007-09-27 19:57:00,77.557,77.557,77.55,77.55,49500000.0
2007-09-27 19:58:00,77.518,77.533,77.512,77.519,95440000.0
2007-09-27 19:59:00,77.539,77.548,77.522,77.522,116460000.0
2007-09-27 20:00:00,77.547,77.551,77.528,77.551,38190000.0
2007-09-27 20:01:00,77.543,77.543,77.513,77.513,88740000.0
2007-09-27 20:02:00,77.535,77.541,77.512,77.526,76060000.0
2007-09-27 20:03:00,77.559,77.559,77.516,77.52,115560000.0
2007-09-27 20:05:00,77.538,77.559,77.537,77.559,120850000.0
2007-09-27 20:06:00,77.584,77.584,77.573,77.577,91500000.0
2007-09-27 20:07:00,77.56,77.577,77.553,77.577,39600000.0
2007-09-27 20:08:00,77.569,77.583,77.547,77.547,28480000.0
2007-09-27 20:09:00,77.581,77.581,77.544,77.564,57600000.0
2007-09-27 20:11:00,77.538,77.555,77.538,77.554,88320000.0
2007-09-27 20:12:00,77.573,77.573,77.551,77.558,105480000.0
2007-09-27 20:13:00,77.551,77.555,77.548,77.548,8070000.0
2007-09-27 20:14:00,77.535,77.537,77.527,77.531,125890000.0
2007-09-27 20:15:00,77.572,77.572,77.53,77.53,76250000.0
2007-09-27 20:16:00,77.529,77.529,77.511,77.511,97480000.0
2007-09-27 20:17:00,77.521,77.535,77.518,77.535,86100000.0
2007-09-27 20:18:00,77.546,77.546,77.517,77.522,10900000.0
2007-09-27 20:19:00,77.491,77.501,77.477,77.477,143720000.0
2007-09-27 20:20:00,77.495,77.514,77.485,77.485,81720000.0
2007-09-27 20:21:00,77.52,77.536,77.507,77.526,76670000.0
2007-09-27 20:22:00,77.518,77.524,77.504,77.515,104880000.0
2007-09-27 20:23:00,77.521,77.542,77.517,77.542,89250000.0
2007-09-27 20:24:00,77.55,77.55,77.522,77.522,120630000.0
2007-09-27 20:25:00,77.526,77.529,77.523,77.523,103900000.0
2007-09-27 20:26:00,77.543,77.549,77.518,77.536,81130000.0
2007-09-27 20:27:00,77.559,77.559,77.523,77.523,55410000.0
2007-09-27 20:28:00,77.508,77.552,77.508,77.552,66350000.0
2007-09-27 20:29:00,77.548,77.554,77.548,77.548,74770000.0
2007-09-27 20:30:00,77.555,77.555,77.521,77.528,105630000.0
2007-09-27 20:31:00,77.534,77.536,77.53,77.53,70850000.0
2007-09-27 20:32:00,77.548,77.549,77.546,77.548,43420000.0
2007-09-27 20:33:00,77.563,77.563,77.532,77.544,64370000.0
2007-09-27 20:34:00,77.556,77.561,77.553,77.559,125520000.0
2007-09-27 20:35:00,77.546,77.546,77.523,77.529,86510000.0
2007-09-27 20:36:00,77.519,77.549,77.515,77.522,50740000.0
2007-09-27 20:37:00,77.524,77.524,77.51,77.517,43330000.0
2007-09-27 20:38:00,77.512,77.533,77.512,77.533,64480000.0
2007-09-27 20:39:00,77.543,77.543,77.521,77.521,90940000.0
2007-09-27 20:40:00,77.492,77.501,77.473,77.477,110380000.0
2007-09-27 20:41:00,77.499,77.514,77.494,77.514,119640000.0
2007-09-27 20:42:00,77.497,77.518,77.494,77.511,13740000.0
2007-09-27 20:43:00,77.501,77.515,77.494,77.514,90860000.0
2007-09-27 20:44:00,77.476,77.492,77.463,77.472,79190000.0
2007-09-27 20:45:00,77.491,77.491,77.46,77.472,69450000.0
2007-09-27 20:46:00,77.473,77.501,77.473,77.501,81050000.0
2007-09-27 20:47:00,77.477,77.495,77.472,77.472,57230000.0
2007-09-27 20:48:00,77.503,77.505,77.482,77.505,63900000.0
2007-09-27 20:49:00,77.518,77.519,77.516,77.518,64120000.0
2007-09-27 20:51:00,77.55,77.55,77.517,77.517,134140000.0
2007-09-27 20:52:00,77.517,77.525,77.507,77.525,133090000.0
2007-09-27 20:53:00,77.512,77.568,77.512,77.562,85370000.0
2007-09-27 20:54:00,77.581,77.581,77.525,77.529,84130000.0
2007-09-27 20:55:00,77.522,77.537,77.522,77.531,119680000.0
2007-09-27 20:57:00,77.554,77.554,77.517,77.522,96490000.0
2007-09-27 21:00:00,77.55,77.55,77.532,77.543,107810000.0
2007-09-27 21:01:00,77.552,77.552,77.543,77.547,6570000.0
2007-09-27 21:02:00,77.55,77.552,77.529,77.529,170380000.0
2007-09-27 21:03:00,77.564,77.564,77.532,77.541,101660000.0
2007-09-27 21:04:00,77.529,77.531,77.527,77.528,66530000.0
2007-09-27 21:06:00,77.572,77.577,77.567,77.569,77200000.0
2007-09-27 21:09:00,77.558,77.56,77.535,77.535,141010000.0
2007-09-27 21:10:00,77.541,77.547,77.537,77.54,104390000.0
2007-09-27 21:11:00,77.528,77.538,77.526,77.528,130880000.0
2007-09-27 21:12:00,77.566,77.566,77.516,77.543,123800000.0
2007-09-27 21:13:00,77.551,77.553,77.549,77.552,64730000.0
2007-09-27 21:15:00,77.578,77.579,77.555,77.555,94620000.0
2007-09-27 21:16:00,77.544,77.544,77.536,77.536,102370000.0
2007-09-27 21:17:00,77.526,77.528,77.522,77.527,68300000.0
2007-09-27 21:18:00,77.561,77.561,77.542,77.542,120170000.0
2007-09-27 21:20:00,77.547,77.555,77.542,77.555,115700000.0
2007-09-27 21:21:00,77.587,77.587,77.58,77.58,92940000.0
2007-09-27 21:22:00,77.567,77.57,77.567,77.569,91500000.0
2007-09-27 21:23:00,77.561,77.567,77.56,77.56,79210000.0
2007-09-27 21:24:00,77.604,77.604,77.573,77.573,96810000.0
2007-09-27 21:25:00,77.558,77.56,77.555,77.558,88560000.0
2007-09-27 21:26:00,77.568,77.568,77.556,77.556,111840000.0
2007-09-27 21:27:00,77.585,77.586,77.579,77.58,91430000.0
2007-09-27 21:28:00,77.569,77.576,77.564,77.567,82380000.0
2007-09-27 21:29:00,77.559,77.56,77.557,77.559,58880000.0
2007-09-27 21:30:00,77.595,77.595,77.576,77.581,54150000.0
2007-09-27 21:31:00,77.541,77.542,77.534,77.54,97780000.0
2007-09-27 21:32:00,77.532,77.536,77.529,77.536,65470000.0
2007-09-27 21:33:00,77.579,77.58,77.559,77.559,106250000.0
2007-09-27 21:34:00,77.547,77.549,77.542,77.546,108400000.0
2007-09-27 21:35:00,77.537,77.545,77.537,77.545,101750000.0
2007-09-27 21:36:00,77.56,77.578,77.555,77.559,59570000.0
2007-09-27 21:37:00,77.548,77.556,77.548,77.556,88120000.0
2007-09-27 21:39:00,77.597,77.597,77.589,77.589,111630000.0
2007-09-27 21:41:00,77.56,77.568,77.556,77.559,86340000.0
2007-09-27 21:42:00,77.594,77.598,77.591,77.591,51890000.0
2007-09-27 21:43:00,77.572,77.583,77.572,77.582,89900000.0
2007-09-27 21:44:00,77.578,77.586,77.578,77.58,123990000.0
2007-09-27 21:45:00,77.605,77.605,77.581,77.585,101860000.0
2007-09-27 21:46:00,77.57,77.582,77.566,77.578,124510000.0
2007-09-27 21:47:00,77.57,77.584,77.57,77.584,124840000.0
2007-09-27 21:48:00,77.629,77.629,77.592,77.592,128330000.0
2007-09-27 21:49:00,77.595,77.598,77.592,77.592,87390000.0
2007-09-27 21:50:00,77.599,77.602,77.597,77.599,118120000.0
2007-09-27 21:51:00,77.632,77.632,77.588,77.588,82420000.0
2007-09-27 21:52:00,77.573,77.579,77.573,77.577,84380000.0
2007-09-27 21:54:00,77.6,77.6,77.563,77.563,94960000.0
2007-09-27 21:57:00,77.583,77.583,77.543,77.543,80320000.0
2007-09-27 21:58:00,77.518,77.52,77.516,77.518,94960000.0
2007-09-27 21:59:00,77.511,77.518,77.51,77.517,94430000.0
2007-09-27 22:00:00,77.543,77.543,77.528,77.542,81660000.0
2007-09-27 22:01:00,77.541,77.545,77.541,77.541,10150000.0
2007-09-27 22:02:00,77.544,77.544,77.531,77.537,100630000.0
2007-09-27 22:03:00,77.563,77.563,77.547,77.548,85320000.0
2007-09-27 22:04:00,77.556,77.558,77.546,77.546,89620000.0
2007-09-27 22:05:00,77.557,77.565,77.557,77.565,91680000.0
2007-09-27 22:06:00,77.597,77.597,77.563,77.563,69540000.0
2007-09-27 22:08:00,77.568,77.569,77.563,77.565,105000000.0
2007-09-27 22:09:00,77.589,77.589,77.559,77.57,98090000.0
2007-09-27 22:12:00,77.597,77.597,77.59,77.59,68650000.0
2007-09-27 22:13:00,77.556,77.556,77.554,77.554,3380000.0
2007-09-27 22:14:00,77.558,77.56,77.556,77.558,105570000.0
2007-09-27 22:15:00,77.593,77.593,77.573,77.573,145250000.0
2007-09-27 22:16:00,77.555,77.561,77.555,77.561,2820000.0
2007-09-27 22:17:00,77.555,77.556,77.539,77.55,94100000.0
2007-09-27 22:18:00,77.569,77.571,77.54,77.54,85220000.0
2007-09-27 22:20:00,77.537,77.537,77.529,77.53,79660000.0
2007-09-27 22:21:00,77.563,77.563,77.511,77.513,54370000.0
2007-09-27 22:23:00,77.517,77.525,77.514,77.525,44760000.0
2007-09-27 22:24:00,77.567,77.567,77.561,77.561,64280000.0
2007-09-27 22:25:00,77.521,77.525,77.51,77.51,67850000.0
2007-09-27 22:26:00,77.515,77.516,77.509,77.509,62600000.0
2007-09-27 22:27:00,77.536,77.539,77.529,77.529,84790000.0
2007-09-27 22:29:00,77.522,77.538,77.522,77.527,55400000.0
2007-09-27 22:30:00,77.539,77.547,77.537,77.545,12210000.0
2007-09-27 22:31:00,77.519,77.52,77.515,77.518,71720000.0
2007-09-27 22:32:00,77.506,77.507,77.489,77.489,69680000.0
2007-09-27 22:33:00,77.51,77.51,77.482,77.488,83190000.0
2007-09-27 22:35:00,77.497,77.498,77.496,77.498,45640000.0
2007-09-27 22:36:00,77.523,77.523,77.521,77.521,4130000.0
2007-09-27 22:37:00,77.485,77.5,77.482,77.5,9200000.0
2007-09-27 22:39:00,77.545,77.546,77.535,77.539,156820000.0
2007-09-27 22:41:00,77.517,77.517,77.508,77.516,140410000.0
2007-09-27 22:42:00,77.553,77.553,77.531,77.531,86310000.0
2007-09-27 22:43:00,77.51,77.51,77.493,77.506,70130000.0
2007-09-27 22:44:00,77.514,77.515,77.506,77.506,103620000.0
2007-09-27 22:45:00,77.551,77.551,77.511,77.511,98720000.0
2007-09-27 22:46:00,77.517,77.517,77.511,77.511,48150000.0
2007-09-27 22:47:00,77.518,77.518,77.507,77.507,45520000.0
2007-09-27 22:48:00,77.545,77.548,77.539,77.539,40640000.0
2007-09-27 22:49:00,77.515,77.515,77.502,77.502,7890000.0
2007-09-27 22:50:00,77.509,77.509,77.507,77.508,33110000.0
2007-09-27 22:51:00,77.525,77.526,77.52,77.52,54390000.0
2007-09-27 22:53:00,77.499,77.499,77.49,77.496,72220000.0
2007-09-27 22:54:00,77.527,77.527,77.508,77.508,113240000.0
2007-09-27 22:55:00,77.497,77.499,77.497,77.498,37220000.0
2007-09-27 22:57:00,77.534,77.534,77.502,77.502,65360000.0
2007-09-27 22:58:00,77.506,77.509,77.506,77.509,68030000.0
2007-09-27 22:59:00,77.521,77.536,77.515,77.536,102800000.0
2007-09-27 23:00:00,77.563,77.563,77.524,77.534,68610000.0
2007-09-27 23:03:00,77.55,77.55,77.513,77.519,43360000.0
2007-09-27 23:04:00,77.505,77.506,77.499,77.506,37830000.0
2007-09-27 23:06:00,77.535,77.535,77.529,77.529,48950000.0
2007-09-27 23:08:00,77.515,77.53,77.514,77.527,14390000.0
2007-09-27 23:09:00,77.563,77.563,77.543,77.543,41840000.0
2007-09-27 23:10:00,77.528,77.535,77.521,77.529,64240000.0
2007-09-27 23:11:00,77.536,77.539,77.532,77.538,47320000.0
2007-09-27 23:12:00,77.566,77.567,77.56,77.56,53340000.0
2007-09-27 23:13:00,77.546,77.546,77.525,77.538,48330000.0
2007-09-27 23:14:00,77.533,77.56,77.533,77.545,36960000.0
2007-09-27 23:15:00,77.572,77.572,77.543,77.543,80510000.0
2007-09-27 23:16:00,77.548,77.556,77.542,77.547,82230000.0
2007-09-27 23:17:00,77.536,77.538,77.535,77.536,48480000.0
2007-09-27 23:18:00,77.586,77.586,77.551,77.561,49480000.0
2007-09-27 23:19:00,77.552,77.555,77.552,77.555,3380000.0
2007-09-27 23:21:00,77.597,77.597,77.59,77.59,54530000.0
2007-09-27 23:22:00,77.547,77.547,77.54,77.541,71660000.0
2007-09-27 23:23:00,77.548,77.549,77.547,77.548,31150000.0
2007-09-27 23:24:00,77.585,77.585,77.544,77.552,67350000.0
2007-09-27 23:27:00,77.584,77.584,77.54,77.54,48680000.0
2007-09-27 23:28:00,77.529,77.529,77.528,77.528,31080000.0
2007-09-27 23:29:00,77.535,77.535,77.511,77.511,46760000.0
2007-09-27 23:30:00,77.536,77.536,77.529,77.531,130140000.0
2007-09-27 23:33:00,77.541,77.541,77.522,77.522,35970000.0
2007-09-27 23:34:00,77.527,77.527,77.508,77.508,73560000.0
2007-09-27 23:36:00,77.544,77.547,77.542,77.543,73550000.0
2007-09-27 23:39:00,77.552,77.554,77.531,77.531,112590000.0
2007-09-27 23:40:00,77.518,77.527,77.512,77.512,85440000.0
2007-09-27 23:42:00,77.535,77.536,77.527,77.527,85340000.0
2007-09-27 23:43:00,77.494,77.497,77.494,77.497,65950000.0
2007-09-27 23:44:00,77.487,77.494,77.475,77.479,103560000.0
2007-09-27 23:45:00,77.505,77.506,77.499,77.499,70880000.0
2007-09-27 23:46:00,77.488,77.49,77.486,77.487,84330000.0
2007-09-27 23:47:00,77.498,77.5,77.497,77.498,68550000.0
2007-09-27 23:48:00,77.522,77.522,77.496,77.508,72420000.0
2007-09-27 23:49:00,77.499,77.501,77.498,77.499,75590000.0
2007-09-27 23:51:00,77.524,77.524,77.504,77.504,84790000.0
2007-09-27 23:52:00,77.491,77.496,77.491,77.492,87950000.0
2007-09-27 23:53:00,77.498,77.501,77.497,77.499,74300000.0
2007-09-27 23:54:00,77.535,77.537,77.528,77.528,69670000.0
2007-09-27 23:55:00,77.508,77.511,77.506,77.507,117180000.0
2007-09-27 23:56:00,77.502,77.523,77.502,77.511,110470000.0
2007-09-27 23:57:00,77.548,77.548,77.539,77.539,96700000.0
2007-09-27 23:58:00,77.499,77.507,77.499,77.507,63840000.0
2007-09-28 00:00:00,77.535,77.539,77.525,77.525,168700000.0
2007-09-28 00:02:00,77.518,77.525,77.518,77.525,21800000.0
2007-09-28 00:03:00,77.562,77.562,77.514,77.514,76130000.0
2007-09-28 00:05:00,77.518,77.519,77.516,77.518,94930000.0
2007-09-28 00:06:00,77.55,77.55,77.513,77.52,125740000.0
2007-09-28 00:08:00,77.524,77.525,77.519,77.525,62760000.0
2007-09-28 00:09:00,77.556,77.556,77.545,77.545,71980000.0
2007-09-28 00:10:00,77.534,77.534,77.531,77.531,8270000.0
2007-09-28 00:12:00,77.551,77.551,77.51,77.51,169820000.0
2007-09-28 00:15:00,77.533,77.533,77.503,77.512,61970000.0
2007-09-28 00:17:00,77.517,77.517,77.509,77.509,51320000.0
2007-09-28 00:18:00,77.533,77.533,77.514,77.514,50800000.0
2007-09-28 00:19:00,77.522,77.529,77.521,77.525,54380000.0
2007-09-28 00:21:00,77.555,77.555,77.547,77.547,40390000.0
2007-09-28 00:24:00,77.563,77.563,77.521,77.523,95930000.0
2007-09-28 00:27:00,77.556,77.556,77.55,77.55,25640000.0
2007-09-28 00:29:00,77.528,77.53,77.528,77.529,66590000.0
2007-09-28 00:30:00,77.557,77.557,77.547,77.547,119640000.0
2007-09-28 00:33:00,77.556,77.556,77.551,77.552,31380000.0
2007-09-28 00:36:00,77.564,77.564,77.542,77.542,73100000.0
2007-09-28 00:38:00,77.547,77.55,77.546,77.548,95820000.0
2007-09-28 00:39:00,77.576,77.576,77.567,77.567,88240000.0
2007-09-28 00:40:00,77.538,77.54,77.535,77.539,102360000.0
2007-09-28 00:41:00,77.527,77.53,77.527,77.529,100980000.0
2007-09-28 00:42:00,77.557,77.557,77.548,77.55,104780000.0
2007-09-28 00:44:00,77.521,77.526,77.519,77.519,40500000.0
2007-09-28 00:45:00,77.511,77.541,77.504,77.504,25250000.0
2007-09-28 00:46:00,77.508,77.51,77.507,77.508,50650000.0
2007-09-28 00:47:00,77.5,77.506,77.5,77.501,23940000.0
2007-09-28 00:48:00,77.52,77.52,77.492,77.492,44200000.0
2007-09-28 00:49:00,77.474,77.474,77.453,77.468,42380000.0
2007-09-28 00:50:00,77.476,77.476,77.467,77.467,108020000.0
2007-09-28 00:51:00,77.496,77.499,77.489,77.491,89810000.0
2007-09-28 00:52:00,77.458,77.46,77.455,77.457,64050000.0
2007-09-28 00:53:00,77.448,77.465,77.448,77.465,90120000.0
2007-09-28 00:54:00,77.493,77.493,77.469,77.469,130900000.0
2007-09-28 00:55:00,77.476,77.48,77.475,77.475,106350000.0
2007-09-28 00:56:00,77.465,77.469,77.463,77.468,164360000.0
2007-09-28 00:57:00,77.506,77.506,77.482,77.496,123560000.0
2007-09-28 00:58:00,77.487,77.495,77.481,77.495,98220000.0
2007-09-28 01:00:00,77.535,77.535,77.495,77.495,91190000.0
2007-09-28 01:01:00,77.477,77.479,77.47,77.471,68680000.0
2007-09-28 01:02:00,77.458,77.464,77.453,77.458,81530000.0
2007-09-28 01:03:00,77.47,77.502,77.468,77.472,78180000.0
2007-09-28 01:04:00,77.458,77.463,77.45,77.463,31640000.0
2007-09-28 01:06:00,77.503,77.503,77.48,77.48,81880000.0
2007-09-28 01:07:00,77.488,77.49,77.486,77.487,133850000.0
2007-09-28 01:08:00,77.479,77.486,77.478,77.485,94200000.0
2007-09-28 01:09:00,77.525,77.525,77.521,77.521,4140000.0
2007-09-28 01:12:00,77.513,77.513,77.499,77.499,48300000.0
2007-09-28 01:13:00,77.49,77.496,77.49,77.496,38540000.0
2007-09-28 01:14:00,77.488,77.489,77.486,77.488,72190000.0
2007-09-28 01:15:00,77.515,77.516,77.51,77.51,68600000.0
2007-09-28 01:18:00,77.527,77.527,77.519,77.519,56170000.0
2007-09-28 01:21:00,77.533,77.533,77.532,77.532,3460000.0
2007-09-28 01:22:00,77.479,77.48,77.477,77.477,93230000.0
2007-09-28 01:23:00,77.468,77.471,77.466,77.469,91070000.0
2007-09-28 01:24:00,77.5,77.5,77.464,77.473,88480000.0
2007-09-28 01:25:00,77.459,77.466,77.459,77.466,73940000.0
2007-09-28 01:26:00,77.476,77.476,77.463,77.463,49750000.0
2007-09-28 01:27:00,77.463,77.477,77.436,77.444,69260000.0
2007-09-28 01:28:00,77.445,77.445,77.429,77.429,65820000.0
2007-09-28 01:29:00,77.442,77.461,77.437,77.447,32560000.0
2007-09-28 01:30:00,77.466,77.479,77.448,77.466,41860000.0
2007-09-28 01:31:00,77.457,77.473,77.452,77.467,41670000.0
2007-09-28 01:32:00,77.476,77.486,77.473,77.486,61130000.0
2007-09-28 01:33:00,77.519,77.519,77.476,77.483,82270000.0
2007-09-28 01:35:00,77.472,77.477,77.471,77.471,63960000.0
2007-09-28 01:36:00,77.462,77.5,77.455,77.455,123550000.0
2007-09-28 01:38:00,77.464,77.464,77.453,77.46,103250000.0
2007-09-28 01:39:00,77.467,77.494,77.457,77.471,139130000.0
2007-09-28 01:40:00,77.476,77.478,77.47,77.472,140660000.0
2007-09-28 01:41:00,77.457,77.464,77.451,77.451,82580000.0
2007-09-28 01:42:00,77.495,77.495,77.465,77.471,105590000.0
2007-09-28 01:43:00,77.478,77.485,77.471,77.478,161040000.0
2007-09-28 01:44:00,77.494,77.514,77.494,77.509,103440000.0
2007-09-28 01:45:00,77.548,77.549,77.541,77.541,55600000.0
2007-09-28 01:46:00,77.517,77.517,77.507,77.507,126310000.0
2007-09-28 01:47:00,77.518,77.524,77.512,77.518,145180000.0
2007-09-28 01:48:00,77.557,77.558,77.548,77.55,152610000.0
2007-09-28 01:49:00,77.509,77.517,77.509,77.517,83440000.0
2007-09-28 01:50:00,77.501,77.501,77.468,77.483,109100000.0
2007-09-28 01:51:00,77.508,77.511,77.49,77.501,131620000.0
2007-09-28 01:52:00,77.492,77.516,77.492,77.511,72100000.0
2007-09-28 01:53:00,77.526,77.534,77.516,77.516,106660000.0
2007-09-28 01:54:00,77.531,77.531,77.507,77.513,56010000.0
2007-09-28 01:55:00,77.502,77.507,77.5,77.5,62930000.0
2007-09-28 01:56:00,77.505,77.506,77.49,77.506,92050000.0
2007-09-28 01:57:00,77.555,77.555,77.521,77.521,75400000.0
2007-09-28 01:58:00,77.514,77.525,77.512,77.524,154390000.0
2007-09-28 02:00:00,77.533,77.534,77.519,77.519,170770000.0
2007-09-28 02:02:00,77.51,77.525,77.51,77.525,140910000.0
2007-09-28 02:03:00,77.544,77.544,77.529,77.529,3050000.0
2007-09-28 02:04:00,77.514,77.514,77.506,77.506,80700000.0
2007-09-28 02:05:00,77.515,77.517,77.509,77.512,120850000.0
2007-09-28 02:06:00,77.549,77.549,77.514,77.514,64260000.0
2007-09-28 02:07:00,77.522,77.527,77.522,77.527,70090000.0
2007-09-28 02:08:00,77.52,77.526,77.52,77.525,97470000.0
2007-09-28 02:09:00,77.551,77.551,77.519,77.519,83090000.0
2007-09-28 02:10:00,77.509,77.512,77.502,77.506,156880000.0
2007-09-28 02:11:00,77.52,77.526,77.519,77.526,147510000.0
2007-09-28 02:12:00,77.543,77.543,77.519,77.526,15890000.0
2007-09-28 02:13:00,77.542,77.576,77.536,77.541,90310000.0
2007-09-28 02:14:00,77.531,77.551,77.53,77.53,116730000.0
2007-09-28 02:15:00,77.57,77.57,77.537,77.54,63610000.0
2007-09-28 02:16:00,77.549,77.55,77.547,77.548,64240000.0
2007-09-28 02:18:00,77.565,77.566,77.56,77.56,84970000.0
2007-09-28 02:19:00,77.538,77.543,77.53,77.53,161090000.0
2007-09-28 02:20:00,77.538,77.54,77.535,77.537,153790000.0
2007-09-28 02:21:00,77.548,77.548,77.525,77.525,7130000.0
2007-09-28 02:22:00,77.511,77.521,77.51,77.51,14530000.0
2007-09-28 02:23:00,77.518,77.519,77.517,77.518,96910000.0
2007-09-28 02:24:00,77.554,77.554,77.532,77.532,84660000.0
2007-09-28 02:25:00,77.536,77.536,77.52,77.52,163000000.0
2007-09-28 02:27:00,77.556,77.56,77.544,77.549,165100000.0
2007-09-28 02:30:00,77.544,77.544,77.538,77.538,9760000.0
2007-09-28 02:31:00,77.511,77.528,77.511,77.517,166950000.0
2007-09-28 02:33:00,77.545,77.547,77.535,77.539,155390000.0
2007-09-28 02:35:00,77.527,77.527,77.519,77.519,153760000.0
2007-09-28 02:36:00,77.546,77.546,77.521,77.521,5490000.0
2007-09-28 02:37:00,77.518,77.518,77.518,77.518,2670000.0
2007-09-28 02:39:00,77.556,77.557,77.549,77.55,141590000.0
2007-09-28 02:40:00,77.524,77.524,77.52,77.52,2820000.0
2007-09-28 02:41:00,77.527,77.529,77.519,77.52,88940000.0
2007-09-28 02:42:00,77.576,77.576,77.569,77.569,37400000.0
2007-09-28 02:43:00,77.509,77.516,77.509,77.51,53680000.0
2007-09-28 02:44:00,77.515,77.518,77.51,77.518,44870000.0
2007-09-28 02:45:00,77.564,77.564,77.525,77.525,73160000.0
2007-09-28 02:46:00,77.523,77.525,77.512,77.512,112360000.0
2007-09-28 02:47:00,77.517,77.517,77.51,77.51,111540000.0
2007-09-28 02:48:00,77.541,77.541,77.493,77.493,70160000.0
2007-09-28 02:49:00,77.476,77.485,77.458,77.461,130000000.0
2007-09-28 02:50:00,77.446,77.453,77.433,77.44,133160000.0
2007-09-28 02:51:00,77.469,77.469,77.423,77.423,104390000.0
2007-09-28 02:52:00,77.426,77.426,77.411,77.424,144230000.0
2007-09-28 02:53:00,77.417,77.428,77.406,77.412,144750000.0
2007-09-28 02:54:00,77.418,77.418,77.359,77.373,79630000.0
2007-09-28 02:55:00,77.361,77.376,77.36,77.367,108670000.0
2007-09-28 02:56:00,77.376,77.38,77.371,77.371,161720000.0
2007-09-28 02:57:00,77.396,77.396,77.373,77.381,105080000.0
2007-09-28 02:58:00,77.387,77.387,77.372,77.372,52970000.0
2007-09-28 02:59:00,77.367,77.367,77.309,77.326,121370000.0
2007-09-28 03:00:00,77.318,77.347,77.288,77.297,157210000.0
2007-09-28 03:01:00,77.323,77.329,77.298,77.327,155620000.0
2007-09-28 03:02:00,77.305,77.328,77.277,77.294,84940000.0
2007-09-28 03:03:00,77.283,77.315,77.27,77.279,121980000.0
2007-09-28 03:04:00,77.28,77.285,77.272,77.272,135650000.0
2007-09-28 03:05:00,77.287,77.306,77.273,77.3,83080000.0
2007-09-28 03:06:00,77.322,77.322,77.289,77.289,111410000.0
2007-09-28 03:07:00,77.295,77.306,77.291,77.306,56140000.0
2007-09-28 03:08:00,77.322,77.343,77.314,77.343,63300000.0
2007-09-28 03:09:00,77.355,77.355,77.33,77.33,87310000.0
2007-09-28 03:10:00,77.339,77.352,77.334,77.334,75070000.0
2007-09-28 03:11:00,77.344,77.351,77.32,77.329,143610000.0
2007-09-28 03:12:00,77.353,77.353,77.323,77.323,140640000.0
2007-09-28 03:13:00,77.325,77.326,77.303,77.326,14060000.0
2007-09-28 03:14:00,77.305,77.305,77.254,77.293,150100000.0
2007-09-28 03:15:00,77.278,77.298,77.248,77.295,140240000.0
2007-09-28 03:16:00,77.308,77.31,77.278,77.278,20620000.0
2007-09-28 03:17:00,77.282,77.317,77.282,77.29,143980000.0
2007-09-28 03:18:00,77.317,77.317,77.278,77.278,8120000.0
2007-09-28 03:19:00,77.278,77.299,77.266,77.281,79660000.0
2007-09-28 03:20:00,77.306,77.309,77.272,77.287,165590000.0
2007-09-28 03:21:00,77.314,77.318,77.285,77.305,142910000.0
2007-09-28 03:22:00,77.288,77.295,77.278,77.287,21860000.0
2007-09-28 03:23:00,77.278,77.292,77.227,77.227,141010000.0
2007-09-28 03:24:00,77.241,77.253,77.231,77.238,22200000.0
2007-09-28 03:25:00,77.197,77.197,77.169,77.171,11070000.0
2007-09-28 03:26:00,77.193,77.228,77.186,77.203,139460000.0
2007-09-28 03:27:00,77.221,77.221,77.213,77.213,4920000.0
2007-09-28 03:28:00,77.196,77.213,77.187,77.187,14540000.0
2007-09-28 03:29:00,77.196,77.204,77.179,77.181,158460000.0
2007-09-28 03:30:00,77.196,77.209,77.162,77.162,128950000.0
2007-09-28 03:31:00,77.153,77.164,77.153,77.156,18250000.0
2007-09-28 03:32:00,77.172,77.195,77.161,77.195,155150000.0
2007-09-28 03:33:00,77.228,77.229,77.192,77.192,137700000.0
2007-09-28 03:34:00,77.198,77.207,77.186,77.186,15020000.0
2007-09-28 03:35:00,77.199,77.213,77.185,77.213,59730000.0
2007-09-28 03:36:00,77.223,77.231,77.203,77.218,89360000.0
2007-09-28 03:37:00,77.22,77.22,77.166,77.166,78950000.0
2007-09-28 03:38:00,77.146,77.168,77.114,77.131,148660000.0
2007-09-28 03:39:00,77.166,77.186,77.129,77.173,133240000.0
2007-09-28 03:40:00,77.174,77.179,77.143,77.15,21520000.0
2007-09-28 03:41:00,77.142,77.193,77.14,77.193,139490000.0
2007-09-28 03:42:00,77.197,77.201,77.15,77.155,13780000.0
2007-09-28 03:43:00,77.176,77.211,77.176,77.211,145790000.0
2007-09-28 03:44:00,77.179,77.199,77.172,77.181,143350000.0
2007-09-28 03:45:00,77.208,77.208,77.178,77.179,17840000.0
2007-09-28 03:46:00,77.172,77.19,77.163,77.167,145400000.0
2007-09-28 03:47:00,77.158,77.178,77.13,77.158,144450000.0
2007-09-28 03:48:00,77.196,77.204,77.17,77.204,22350000.0
2007-09-28 03:49:00,77.186,77.209,77.186,77.209,6570000.0
2007-09-28 03:50:00,77.181,77.201,77.176,77.179,89220000.0
2007-09-28 03:51:00,77.2,77.2,77.152,77.162,76910000.0
2007-09-28 03:52:00,77.159,77.187,77.159,77.175,153310000.0
2007-09-28 03:53:00,77.171,77.208,77.171,77.18,143340000.0
2007-09-28 03:54:00,77.222,77.229,77.192,77.211,16990000.0
2007-09-28 03:55:00,77.211,77.227,77.211,77.217,15440000.0
2007-09-28 03:56:00,77.225,77.225,77.201,77.216,133600000.0
2007-09-28 03:57:00,77.239,77.239,77.2,77.2,6390000.0
2007-09-28 03:58:00,77.194,77.198,77.19,77.196,83430000.0
2007-09-28 04:00:00,77.23,77.23,77.194,77.21,146330000.0
2007-09-28 04:01:00,77.191,77.207,77.184,77.201,14690000.0
2007-09-28 04:02:00,77.199,77.221,77.191,77.221,134690000.0
2007-09-28 04:03:00,77.218,77.218,77.177,77.177,9610000.0
2007-09-28 04:04:00,77.176,77.204,77.176,77.204,13330000.0
2007-09-28 04:05:00,77.204,77.221,77.196,77.221,162390000.0
2007-09-28 04:06:00,77.222,77.222,77.195,77.214,140790000.0
2007-09-28 04:07:00,77.199,77.199,77.199,77.199,1130000.0
2007-09-28 04:08:00,77.19,77.196,77.189,77.196,148570000.0
2007-09-28 04:09:00,77.222,77.222,77.2,77.2,6760000.0
2007-09-28 04:10:00,77.201,77.224,77.201,77.224,7320000.0
2007-09-28 04:11:00,77.21,77.237,77.207,77.215,155600000.0
2007-09-28 04:12:00,77.238,77.238,77.206,77.215,10890000.0
2007-09-28 04:13:00,77.204,77.219,77.192,77.192,169150000.0
2007-09-28 04:14:00,77.211,77.211,77.176,77.188,139240000.0
2007-09-28 04:15:00,77.218,77.218,77.201,77.211,11880000.0
2007-09-28 04:16:00,77.199,77.206,77.18,77.18,17500000.0
2007-09-28 04:17:00,77.205,77.207,77.171,77.171,154940000.0
2007-09-28 04:18:00,77.202,77.203,77.176,77.203,145670000.0
2007-09-28 04:19:00,77.193,77.207,77.186,77.199,20660000.0
2007-09-28 04:20:00,77.188,77.213,77.182,77.213,144230000.0
2007-09-28 04:21:00,77.222,77.229,77.2,77.216,22190000.0
2007-09-28 04:22:00,77.217,77.225,77.217,77.225,4880000.0
2007-09-28 04:23:00,77.229,77.253,77.227,77.238,146040000.0
2007-09-28 04:24:00,77.268,77.268,77.247,77.247,9100000.0
2007-09-28 04:25:00,77.241,77.254,77.241,77.253,6810000.0
2007-09-28 04:26:00,77.229,77.235,77.22,77.228,147440000.0
2007-09-28 04:27:00,77.237,77.237,77.213,77.217,14490000.0
2007-09-28 04:28:00,77.208,77.217,77.198,77.198,160350000.0
2007-09-28 04:29:00,77.209,77.219,77.209,77.209,152540000.0
2007-09-28 04:30:00,77.234,77.234,77.205,77.205,11120000.0
2007-09-28 04:31:00,77.206,77.232,77.206,77.232,163330000.0
2007-09-28 04:32:00,77.204,77.241,77.204,77.241,141040000.0
2007-09-28 04:33:00,77.247,77.247,77.239,77.244,18440000.0
2007-09-28 04:34:00,77.229,77.249,77.226,77.239,82480000.0
2007-09-28 04:35:00,77.271,77.273,77.246,77.252,159830000.0
2007-09-28 04:36:00,77.241,77.263,77.241,77.255,147810000.0
2007-09-28 04:37:00,77.255,77.274,77.255,77.269,17310000.0
2007-09-28 04:38:00,77.244,77.273,77.244,77.267,64770000.0
2007-09-28 04:39:00,77.273,77.273,77.235,77.241,95800000.0
2007-09-28 04:40:00,77.228,77.23,77.227,77.229,84300000.0
2007-09-28 04:41:00,77.239,77.242,77.232,77.236,159000000.0
2007-09-28 04:42:00,77.275,77.275,77.244,77.275,150030000.0
2007-09-28 04:43:00,77.255,77.255,77.255,77.255,3000000.0
2007-09-28 04:44:00,77.273,77.291,77.264,77.264,154760000.0
2007-09-28 04:45:00,77.264,77.264,77.251,77.251,4690000.0
2007-09-28 04:46:00,77.241,77.241,77.234,77.234,4880000.0
2007-09-28 04:47:00,77.223,77.258,77.223,77.241,145870000.0
2007-09-28 04:48:00,77.262,77.262,77.239,77.255,10030000.0
2007-09-28 04:49:00,77.228,77.244,77.228,77.244,10510000.0
2007-09-28 04:50:00,77.241,77.263,77.241,77.243,67740000.0
2007-09-28 04:51:00,77.266,77.267,77.26,77.26,101900000.0
2007-09-28 04:54:00,77.275,77.275,77.24,77.273,154510000.0
2007-09-28 04:55:00,77.266,77.277,77.255,77.273,19720000.0
2007-09-28 04:56:00,77.275,77.301,77.275,77.288,97350000.0
2007-09-28 04:57:00,77.313,77.313,77.278,77.283,120060000.0
2007-09-28 04:58:00,77.278,77.296,77.271,77.281,134030000.0
2007-09-28 04:59:00,77.286,77.286,77.277,77.277,77230000.0
2007-09-28 05:00:00,77.302,77.302,77.266,77.266,109500000.0
2007-09-28 05:01:00,77.26,77.291,77.26,77.278,65310000.0
2007-09-28 05:02:00,77.254,77.289,77.254,77.26,63680000.0
2007-09-28 05:03:00,77.285,77.29,77.266,77.275,98700000.0
2007-09-28 05:05:00,77.267,77.278,77.247,77.25,169660000.0
2007-09-28 05:06:00,77.283,77.283,77.235,77.25,147890000.0
2007-09-28 05:08:00,77.239,77.262,77.222,77.243,148200000.0
2007-09-28 05:09:00,77.258,77.258,77.218,77.218,9240000.0
2007-09-28 05:10:00,77.222,77.254,77.222,77.254,63440000.0
2007-09-28 05:11:00,77.262,77.262,77.234,77.256,97250000.0
2007-09-28 05:12:00,77.272,77.272,77.233,77.233,80010000.0
2007-09-28 05:13:00,77.238,77.238,77.224,77.228,165380000.0
2007-09-28 05:14:00,77.243,77.264,77.243,77.264,145520000.0
2007-09-28 05:15:00,77.265,77.268,77.248,77.267,18620000.0
2007-09-28 05:16:00,77.239,77.247,77.239,77.247,83330000.0
2007-09-28 05:18:00,77.262,77.262,77.219,77.22,150770000.0
2007-09-28 05:19:00,77.209,77.215,77.209,77.215,10740000.0
2007-09-28 05:20:00,77.211,77.217,77.209,77.21,154970000.0
2007-09-28 05:21:00,77.247,77.247,77.229,77.229,9050000.0
2007-09-28 05:23:00,77.209,77.23,77.203,77.21,145230000.0
2007-09-28 05:24:00,77.229,77.232,77.216,77.232,24100000.0
2007-09-28 05:27:00,77.233,77.233,77.203,77.211,142610000.0
2007-09-28 05:28:00,77.224,77.224,77.22,77.22,7130000.0
2007-09-28 05:29:00,77.234,77.234,77.208,77.208,165170000.0
2007-09-28 05:30:00,77.216,77.229,77.194,77.211,133240000.0
2007-09-28 05:31:00,77.205,77.219,77.205,77.208,16180000.0
2007-09-28 05:32:00,77.205,77.227,77.205,77.217,71620000.0
2007-09-28 05:33:00,77.223,77.223,77.196,77.216,90330000.0
2007-09-28 05:34:00,77.21,77.242,77.208,77.242,78690000.0
2007-09-28 05:35:00,77.226,77.231,77.214,77.223,170020000.0
2007-09-28 05:36:00,77.263,77.269,77.234,77.248,145200000.0
2007-09-28 05:37:00,77.249,77.268,77.249,77.253,13600000.0
2007-09-28 05:38:00,77.255,77.256,77.235,77.236,165570000.0
2007-09-28 05:39:00,77.28,77.28,77.242,77.267,144200000.0
2007-09-28 05:40:00,77.232,77.24,77.232,77.238,13930000.0
2007-09-28 05:41:00,77.253,77.253,77.222,77.229,150920000.0
2007-09-28 05:42:00,77.256,77.256,77.245,77.245,5440000.0
2007-09-28 05:43:00,77.24,77.257,77.23,77.23,86220000.0
2007-09-28 05:44:00,77.235,77.237,77.229,77.233,116370000.0
2007-09-28 05:45:00,77.27,77.27,77.237,77.251,57370000.0
2007-09-28 05:46:00,77.239,77.262,77.234,77.24,64650000.0
2007-09-28 05:47:00,77.251,77.274,77.244,77.25,88160000.0
2007-09-28 05:48:00,77.272,77.272,77.247,77.252,84790000.0
2007-09-28 05:49:00,77.276,77.276,77.252,77.257,170060000.0
2007-09-28 05:50:00,77.271,77.316,77.263,77.288,143270000.0
2007-09-28 05:51:00,77.305,77.313,77.287,77.305,22230000.0
2007-09-28 05:52:00,77.269,77.299,77.269,77.28,70140000.0
2007-09-28 05:53:00,77.261,77.292,77.256,77.276,72060000.0
2007-09-28 05:54:00,77.292,77.292,77.267,77.269,91290000.0
2007-09-28 05:55:00,77.26,77.267,77.259,77.259,82880000.0
2007-09-28 05:57:00,77.286,77.286,77.244,77.244,141730000.0
2007-09-28 05:58:00,77.23,77.23,77.23,77.23,4880000.0
2007-09-28 05:59:00,77.228,77.238,77.228,77.234,120890000.0
2007-09-28 06:00:00,77.262,77.265,77.234,77.265,64330000.0
2007-09-28 06:01:00,77.232,77.238,77.232,77.237,66530000.0
2007-09-28 06:02:00,77.231,77.237,77.231,77.237,94540000.0
2007-09-28 06:03:00,77.271,77.271,77.241,77.263,90110000.0
2007-09-28 06:04:00,77.261,77.264,77.249,77.249,155880000.0
2007-09-28 06:05:00,77.243,77.273,77.243,77.273,143410000.0
2007-09-28 06:06:00,77.274,77.281,77.252,77.281,16940000.0
2007-09-28 06:07:00,77.282,77.29,77.271,77.274,13750000.0
2007-09-28 06:08:00,77.286,77.286,77.277,77.277,143240000.0
2007-09-28 06:09:00,77.31,77.31,77.268,77.268,14120000.0
2007-09-28 06:10:00,77.264,77.298,77.264,77.297,147980000.0
2007-09-28 06:11:00,77.271,77.301,77.271,77.281,95280000.0
2007-09-28 06:12:00,77.306,77.306,77.29,77.294,123930000.0
2007-09-28 06:14:00,77.272,77.29,77.272,77.29,76390000.0
2007-09-28 06:15:00,77.301,77.301,77.268,77.294,110280000.0
2007-09-28 06:16:00,77.277,77.3,77.272,77.296,62150000.0
2007-09-28 06:17:00,77.282,77.3,77.279,77.297,66310000.0
2007-09-28 06:18:00,77.297,77.299,77.275,77.28,88360000.0
2007-09-28 06:19:00,77.271,77.293,77.262,77.293,72080000.0
2007-09-28 06:20:00,77.265,77.293,77.265,77.293,155230000.0
2007-09-28 06:21:00,77.297,77.298,77.29,77.29,130250000.0
2007-09-28 06:22:00,77.265,77.275,77.255,77.256,19560000.0
2007-09-28 06:23:00,77.252,77.272,77.252,77.261,144160000.0
2007-09-28 06:24:00,77.294,77.294,77.274,77.293,78280000.0
2007-09-28 06:25:00,77.254,77.27,77.218,77.23,109290000.0
2007-09-28 06:26:00,77.216,77.223,77.184,77.194,166370000.0
2007-09-28 06:27:00,77.213,77.213,77.187,77.207,97980000.0
2007-09-28 06:28:00,77.234,77.234,77.206,77.212,55910000.0
2007-09-28 06:30:00,77.245,77.245,77.215,77.215,150250000.0
2007-09-28 06:31:00,77.218,77.233,77.216,77.233,139170000.0
2007-09-28 06:32:00,77.227,77.239,77.204,77.204,86090000.0
2007-09-28 06:33:00,77.235,77.235,77.205,77.205,115300000.0
2007-09-28 06:34:00,77.219,77.229,77.194,77.194,127570000.0
2007-09-28 06:35:00,77.196,77.196,77.189,77.195,83350000.0
2007-09-28 06:36:00,77.233,77.233,77.198,77.198,107130000.0
2007-09-28 06:37:00,77.209,77.24,77.209,77.228,59820000.0
2007-09-28 06:38:00,77.241,77.241,77.212,77.212,60280000.0
2007-09-28 06:39:00,77.243,77.243,77.207,77.235,93870000.0
2007-09-28 06:40:00,77.2,77.231,77.2,77.206,74860000.0
2007-09-28 06:41:00,77.195,77.221,77.195,77.213,153120000.0
2007-09-28 06:42:00,77.246,77.247,77.238,77.239,154720000.0
2007-09-28 06:43:00,77.206,77.23,77.206,77.229,16800000.0
2007-09-28 06:44:00,77.216,77.224,77.186,77.198,63280000.0
2007-09-28 06:45:00,77.233,77.233,77.215,77.22,86830000.0
2007-09-28 06:46:00,77.245,77.246,77.214,77.246,82810000.0
2007-09-28 06:48:00,77.251,77.251,77.215,77.219,148100000.0
2007-09-28 06:49:00,77.208,77.222,77.208,77.222,9760000.0
2007-09-28 06:51:00,77.252,77.252,77.221,77.221,77640000.0
2007-09-28 06:52:00,77.234,77.234,77.199,77.199,156380000.0
2007-09-28 06:53:00,77.209,77.224,77.201,77.224,144030000.0
2007-09-28 06:54:00,77.234,77.234,77.199,77.203,16750000.0
2007-09-28 06:55:00,77.19,77.212,77.19,77.212,146600000.0
2007-09-28 06:56:00,77.211,77.223,77.201,77.201,78250000.0
2007-09-28 06:57:00,77.228,77.228,77.207,77.221,107750000.0
2007-09-28 06:58:00,77.214,77.229,77.201,77.226,158640000.0
2007-09-28 06:59:00,77.203,77.221,77.203,77.218,97800000.0
2007-09-28 07:00:00,77.227,77.227,77.206,77.212,54010000.0
2007-09-28 07:01:00,77.201,77.216,77.199,77.199,134760000.0
2007-09-28 07:02:00,77.21,77.22,77.199,77.201,155200000.0
2007-09-28 07:03:00,77.225,77.225,77.182,77.192,141650000.0
2007-09-28 07:04:00,77.207,77.21,77.207,77.209,86450000.0
2007-09-28 07:06:00,77.209,77.21,77.188,77.198,128750000.0
2007-09-28 07:07:00,77.187,77.189,77.184,77.185,77280000.0
2007-09-28 07:08:00,77.181,77.209,77.181,77.209,101950000.0
2007-09-28 07:09:00,77.239,77.239,77.199,77.212,58080000.0
2007-09-28 07:10:00,77.203,77.215,77.191,77.198,62890000.0
2007-09-28 07:11:00,77.192,77.212,77.192,77.212,94790000.0
2007-09-28 07:12:00,77.256,77.257,77.25,77.25,77800000.0
2007-09-28 07:13:00,77.19,77.204,77.179,77.192,147200000.0
2007-09-28 07:14:00,77.204,77.204,77.181,77.187,134380000.0
2007-09-28 07:15:00,77.204,77.204,77.193,77.193,4130000.0
2007-09-28 07:16:00,77.186,77.187,77.18,77.181,81490000.0
2007-09-28 07:17:00,77.199,77.199,77.19,77.19,79470000.0
2007-09-28 07:18:00,77.211,77.211,77.184,77.19,47180000.0
2007-09-28 07:20:00,77.182,77.203,77.182,77.203,105010000.0
2007-09-28 07:21:00,77.233,77.233,77.189,77.21,95240000.0
2007-09-28 07:22:00,77.179,77.188,77.179,77.186,74040000.0
2007-09-28 07:23:00,77.203,77.204,77.176,77.204,59010000.0
2007-09-28 07:24:00,77.213,77.215,77.202,77.215,82330000.0
2007-09-28 07:25:00,77.192,77.205,77.192,77.205,81600000.0
2007-09-28 07:26:00,77.183,77.203,77.175,77.175,34620000.0
2007-09-28 07:27:00,77.204,77.204,77.175,77.175,50820000.0
2007-09-28 07:28:00,77.18,77.199,77.175,77.189,40950000.0
2007-09-28 07:29:00,77.181,77.203,77.175,77.183,71680000.0
2007-09-28 07:30:00,77.212,77.212,77.175,77.191,108940000.0
2007-09-28 07:31:00,77.182,77.203,77.174,77.203,100210000.0
2007-09-28 07:32:00,77.169,77.183,77.163,77.163,66080000.0
2007-09-28 07:33:00,77.196,77.196,77.163,77.178,126140000.0
2007-09-28 07:34:00,77.172,77.201,77.168,77.177,105830000.0
2007-09-28 07:35:00,77.161,77.167,77.16,77.16,98570000.0
2007-09-28 07:36:00,77.205,77.206,77.198,77.199,137370000.0
2007-09-28 07:37:00,77.167,77.17,77.164,77.168,130420000.0
2007-09-28 07:38:00,77.161,77.19,77.161,77.186,76810000.0
2007-09-28 07:39:00,77.202,77.202,77.139,77.143,103280000.0
2007-09-28 07:40:00,77.15,77.171,77.14,77.166,147990000.0
2007-09-28 07:41:00,77.131,77.146,77.131,77.133,96770000.0
2007-09-28 07:42:00,77.164,77.164,77.126,77.155,56980000.0
2007-09-28 07:43:00,77.144,77.171,77.144,77.171,122400000.0
2007-09-28 07:44:00,77.141,77.171,77.133,77.165,146070000.0
2007-09-28 07:45:00,77.163,77.163,77.125,77.132,132140000.0
2007-09-28 07:46:00,77.117,77.132,77.114,77.114,83110000.0
2007-09-28 07:47:00,77.122,77.133,77.108,77.123,110760000.0
2007-09-28 07:48:00,77.152,77.169,77.125,77.169,130660000.0
2007-09-28 07:49:00,77.137,77.142,77.128,77.128,78650000.0
2007-09-28 07:50:00,77.136,77.139,77.134,77.135,107250000.0
2007-09-28 07:51:00,77.177,77.177,77.127,77.158,55560000.0
2007-09-28 07:52:00,77.152,77.158,77.152,77.157,53360000.0
2007-09-28 07:53:00,77.142,77.181,77.142,77.164,86060000.0
2007-09-28 07:54:00,77.192,77.199,77.175,77.179,70730000.0
2007-09-28 07:55:00,77.189,77.21,77.181,77.181,134360000.0
2007-09-28 07:56:00,77.197,77.237,77.186,77.235,122630000.0
2007-09-28 07:57:00,77.221,77.221,77.193,77.213,12280000.0
2007-09-28 07:59:00,77.188,77.203,77.186,77.192,82230000.0
2007-09-28 08:00:00,77.211,77.211,77.189,77.193,65900000.0
2007-09-28 08:01:00,77.204,77.213,77.187,77.189,83200000.0
2007-09-28 08:02:00,77.174,77.178,77.149,77.157,80220000.0
2007-09-28 08:03:00,77.175,77.175,77.15,77.15,35010000.0
2007-09-28 08:04:00,77.167,77.172,77.148,77.15,49220000.0
2007-09-28 08:05:00,77.164,77.169,77.145,77.158,40070000.0
2007-09-28 08:06:00,77.194,77.194,77.157,77.171,71680000.0
2007-09-28 08:07:00,77.159,77.174,77.141,77.157,104940000.0
2007-09-28 08:08:00,77.149,77.156,77.149,77.15,108340000.0
2007-09-28 08:09:00,77.187,77.201,77.167,77.182,72190000.0
2007-09-28 08:10:00,77.188,77.19,77.151,77.169,138910000.0
2007-09-28 08:11:00,77.145,77.199,77.142,77.199,110070000.0
2007-09-28 08:12:00,77.208,77.208,77.167,77.203,98260000.0
2007-09-28 08:13:00,77.186,77.186,77.166,77.176,147980000.0
2007-09-28 08:14:00,77.188,77.204,77.173,77.204,130280000.0
2007-09-28 08:15:00,77.226,77.257,77.197,77.234,73160000.0
2007-09-28 08:16:00,77.234,77.291,77.234,77.277,102410000.0
2007-09-28 08:17:00,77.24,77.271,77.24,77.25,149460000.0
2007-09-28 08:18:00,77.244,77.276,77.244,77.276,98900000.0
2007-09-28 08:19:00,77.25,77.271,77.248,77.259,54700000.0
2007-09-28 08:20:00,77.264,77.264,77.248,77.248,125930000.0
2007-09-28 08:21:00,77.284,77.284,77.237,77.243,139950000.0
2007-09-28 08:22:00,77.231,77.236,77.223,77.223,143230000.0
2007-09-28 08:23:00,77.211,77.246,77.211,77.246,86130000.0
2007-09-28 08:24:00,77.257,77.272,77.236,77.263,113580000.0
2007-09-28 08:25:00,77.238,77.267,77.238,77.251,132490000.0
2007-09-28 08:26:00,77.256,77.258,77.254,77.256,81740000.0
2007-09-28 08:27:00,77.296,77.304,77.28,77.303,105200000.0
2007-09-28 08:28:00,77.269,77.297,77.264,77.292,55780000.0
2007-09-28 08:29:00,77.307,77.32,77.29,77.3,58170000.0
2007-09-28 08:30:00,77.324,77.324,77.283,77.29,84010000.0
2007-09-28 08:31:00,77.295,77.311,77.28,77.28,75990000.0
2007-09-28 08:32:00,77.299,77.321,77.278,77.304,149510000.0
2007-09-28 08:33:00,77.302,77.329,77.299,77.304,133920000.0
2007-09-28 08:34:00,77.317,77.353,77.317,77.342,17200000.0
2007-09-28 08:35:00,77.333,77.333,77.302,77.319,63990000.0
2007-09-28 08:36:00,77.337,77.337,77.297,77.297,79400000.0
2007-09-28 08:37:00,77.303,77.303,77.273,77.273,76980000.0
2007-09-28 08:38:00,77.277,77.277,77.269,77.269,38230000.0
2007-09-28 08:39:00,77.302,77.302,77.24,77.261,51810000.0
2007-09-28 08:40:00,77.271,77.29,77.267,77.27,44570000.0
2007-09-28 08:41:00,77.287,77.298,77.287,77.298,62650000.0
2007-09-28 08:42:00,77.292,77.298,77.263,77.275,100510000.0
2007-09-28 08:43:00,77.293,77.313,77.286,77.313,103270000.0
2007-09-28 08:44:00,77.306,77.306,77.298,77.306,65980000.0
2007-09-28 08:45:00,77.321,77.321,77.291,77.3,125930000.0
2007-09-28 08:46:00,77.29,77.302,77.283,77.283,111350000.0
2007-09-28 08:47:00,77.289,77.311,77.283,77.305,109700000.0
2007-09-28 08:48:00,77.318,77.318,77.26,77.26,133870000.0
2007-09-28 08:49:00,77.274,77.304,77.274,77.304,129600000.0
2007-09-28 08:50:00,77.27,77.292,77.262,77.292,83780000.0
2007-09-28 08:51:00,77.304,77.304,77.274,77.297,100990000.0
2007-09-28 08:52:00,77.306,77.325,77.285,77.316,155160000.0
2007-09-28 08:53:00,77.309,77.331,77.298,77.303,102120000.0
2007-09-28 08:54:00,77.334,77.335,77.315,77.335,56170000.0
2007-09-28 08:55:00,77.315,77.338,77.315,77.336,127650000.0
2007-09-28 08:56:00,77.363,77.363,77.335,77.335,154020000.0
2007-09-28 08:57:00,77.368,77.368,77.344,77.365,145270000.0
2007-09-28 08:58:00,77.329,77.345,77.325,77.345,88680000.0
2007-09-28 08:59:00,77.334,77.336,77.295,77.306,115810000.0
2007-09-28 09:00:00,77.289,77.322,77.271,77.299,130180000.0
2007-09-28 09:01:00,77.269,77.285,77.254,77.272,72780000.0
2007-09-28 09:02:00,77.278,77.332,77.278,77.307,101430000.0
2007-09-28 09:03:00,77.33,77.336,77.302,77.336,54590000.0
2007-09-28 09:04:00,77.324,77.34,77.32,77.335,57470000.0
2007-09-28 09:05:00,77.307,77.318,77.278,77.283,80730000.0
2007-09-28 09:06:00,77.313,77.313,77.258,77.261,72270000.0
2007-09-28 09:07:00,77.269,77.293,77.269,77.277,150410000.0
2007-09-28 09:08:00,77.271,77.302,77.262,77.302,139820000.0
2007-09-28 09:09:00,77.302,77.302,77.275,77.275,9470000.0
2007-09-28 09:10:00,77.293,77.293,77.275,77.275,5860000.0
2007-09-28 09:11:00,77.278,77.284,77.269,77.284,74680000.0
2007-09-28 09:12:00,77.296,77.298,77.29,77.295,112940000.0
2007-09-28 09:13:00,77.285,77.289,77.284,77.288,56210000.0
2007-09-28 09:14:00,77.294,77.294,77.253,77.294,64540000.0
2007-09-28 09:15:00,77.293,77.293,77.254,77.277,86290000.0
2007-09-28 09:16:00,77.265,77.265,77.251,77.251,78520000.0
2007-09-28 09:17:00,77.261,77.29,77.251,77.29,149570000.0
2007-09-28 09:18:00,77.301,77.301,77.266,77.274,129800000.0
2007-09-28 09:19:00,77.257,77.271,77.255,77.271,10510000.0
2007-09-28 09:20:00,77.261,77.269,77.261,77.267,146960000.0
2007-09-28 09:21:00,77.291,77.291,77.25,77.261,95920000.0
2007-09-28 09:22:00,77.233,77.261,77.233,77.242,53670000.0
2007-09-28 09:23:00,77.271,77.271,77.244,77.25,117190000.0
2007-09-28 09:24:00,77.277,77.277,77.243,77.243,152690000.0
2007-09-28 09:25:00,77.248,77.257,77.241,77.242,146510000.0
2007-09-28 09:26:00,77.245,77.264,77.236,77.256,82980000.0
2007-09-28 09:27:00,77.277,77.277,77.258,77.263,121580000.0
2007-09-28 09:28:00,77.246,77.258,77.246,77.252,125400000.0
2007-09-28 09:29:00,77.216,77.235,77.216,77.222,77610000.0
2007-09-28 09:30:00,77.248,77.248,77.201,77.201,103860000.0
2007-09-28 09:31:00,77.216,77.241,77.199,77.241,56230000.0
2007-09-28 09:32:00,77.204,77.213,77.193,77.201,56260000.0
2007-09-28 09:33:00,77.23,77.23,77.177,77.184,91650000.0
2007-09-28 09:34:00,77.17,77.198,77.152,77.169,71210000.0
2007-09-28 09:35:00,77.148,77.182,77.14,77.182,153070000.0
2007-09-28 09:36:00,77.21,77.21,77.158,77.173,130940000.0
2007-09-28 09:37:00,77.174,77.202,77.172,77.202,13330000.0
2007-09-28 09:38:00,77.19,77.214,77.185,77.214,134280000.0
2007-09-28 09:39:00,77.226,77.238,77.216,77.228,17850000.0
2007-09-28 09:40:00,77.188,77.21,77.183,77.192,48110000.0
2007-09-28 09:41:00,77.202,77.231,77.197,77.199,48600000.0
2007-09-28 09:42:00,77.235,77.237,77.229,77.229,51830000.0
2007-09-28 09:43:00,77.187,77.225,77.185,77.223,14150000.0
2007-09-28 09:44:00,77.211,77.234,77.206,77.22,30920000.0
2007-09-28 09:45:00,77.225,77.225,77.195,77.2,62000000.0
2007-09-28 09:46:00,77.194,77.262,77.194,77.225,39700000.0
2007-09-28 09:47:00,77.233,77.262,77.233,77.238,86330000.0
2007-09-28 09:48:00,77.264,77.266,77.236,77.248,115490000.0
2007-09-28 09:50:00,77.226,77.264,77.226,77.239,36520000.0
2007-09-28 09:51:00,77.265,77.266,77.236,77.266,65680000.0
2007-09-28 09:52:00,77.228,77.244,77.224,77.244,69020000.0
2007-09-28 09:53:00,77.241,77.26,77.234,77.25,96840000.0
2007-09-28 09:54:00,77.24,77.249,77.237,77.239,71080000.0
2007-09-28 09:55:00,77.264,77.264,77.237,77.244,123750000.0
2007-09-28 09:57:00,77.265,77.268,77.246,77.253,40970000.0
2007-09-28 09:58:00,77.249,77.256,77.249,77.256,36650000.0
2007-09-28 09:59:00,77.253,77.293,77.253,77.293,45170000.0
2007-09-28 10:00:00,77.309,77.309,77.265,77.27,47380000.0
2007-09-28 10:01:00,77.261,77.297,77.257,77.283,34250000.0
2007-09-28 10:02:00,77.288,77.31,77.288,77.29,12990000.0
2007-09-28 10:03:00,77.32,77.32,77.285,77.291,46520000.0
2007-09-28 10:04:00,77.282,77.302,77.282,77.288,67450000.0
2007-09-28 10:05:00,77.278,77.286,77.278,77.286,46290000.0
2007-09-28 10:06:00,77.314,77.314,77.304,77.304,57060000.0
2007-09-28 10:07:00,77.294,77.346,77.294,77.33,49810000.0
2007-09-28 10:08:00,77.321,77.344,77.321,77.344,36990000.0
2007-09-28 10:09:00,77.362,77.362,77.323,77.325,86600000.0
2007-09-28 10:10:00,77.31,77.33,77.307,77.316,79030000.0
2007-09-28 10:11:00,77.326,77.328,77.325,77.328,48160000.0
2007-09-28 10:12:00,77.343,77.343,77.31,77.327,53430000.0
2007-09-28 10:13:00,77.318,77.332,77.318,77.332,31560000.0
2007-09-28 10:14:00,77.308,77.329,77.308,77.319,22200000.0
2007-09-28 10:15:00,77.354,77.354,77.319,77.322,61500000.0
2007-09-28 10:16:00,77.327,77.327,77.319,77.319,73170000.0
2007-09-28 10:17:00,77.312,77.333,77.312,77.333,34250000.0
2007-09-28 10:18:00,77.349,77.349,77.308,77.32,68190000.0
2007-09-28 10:19:00,77.33,77.332,77.314,77.319,108290000.0
2007-09-28 10:20:00,77.309,77.311,77.307,77.31,64310000.0
2007-09-28 10:21:00,77.344,77.344,77.325,77.344,42150000.0
2007-09-28 10:22:00,77.343,77.385,77.341,77.385,29650000.0
2007-09-28 10:23:00,77.375,77.416,77.367,77.389,38930000.0
2007-09-28 10:24:00,77.421,77.423,77.397,77.401,127120000.0
2007-09-28 10:25:00,77.408,77.426,77.398,77.426,69410000.0
2007-09-28 10:26:00,77.409,77.423,77.395,77.423,78520000.0
2007-09-28 10:27:00,77.429,77.429,77.381,77.402,39710000.0
2007-09-28 10:28:00,77.414,77.414,77.386,77.39,79300000.0
2007-09-28 10:29:00,77.394,77.395,77.386,77.393,94480000.0
2007-09-28 10:30:00,77.417,77.417,77.38,77.393,81280000.0
2007-09-28 10:31:00,77.378,77.392,77.369,77.37,62600000.0
2007-09-28 10:32:00,77.381,77.415,77.381,77.415,113250000.0
2007-09-28 10:33:00,77.412,77.414,77.393,77.393,127140000.0
2007-09-28 10:34:00,77.396,77.397,77.391,77.392,90630000.0
2007-09-28 10:35:00,77.382,77.404,77.381,77.381,83470000.0
2007-09-28 10:36:00,77.402,77.402,77.371,77.371,87720000.0
2007-09-28 10:37:00,77.376,77.388,77.362,77.386,67850000.0
2007-09-28 10:38:00,77.36,77.391,77.36,77.367,110260000.0
2007-09-28 10:39:00,77.399,77.406,77.372,77.406,83440000.0
2007-09-28 10:40:00,77.393,77.425,77.393,77.425,82370000.0
2007-09-28 10:41:00,77.407,77.407,77.399,77.399,74480000.0
2007-09-28 10:42:00,77.452,77.452,77.408,77.427,73260000.0
2007-09-28 10:43:00,77.424,77.452,77.424,77.425,78250000.0
2007-09-28 10:44:00,77.436,77.478,77.428,77.462,79810000.0
2007-09-28 10:45:00,77.506,77.507,77.466,77.477,84240000.0
2007-09-28 10:46:00,77.495,77.524,77.495,77.508,87040000.0
2007-09-28 10:47:00,77.515,77.543,77.507,77.543,76170000.0
2007-09-28 10:48:00,77.548,77.554,77.527,77.538,69050000.0
2007-09-28 10:49:00,77.533,77.576,77.533,77.54,115820000.0
2007-09-28 10:50:00,77.551,77.569,77.516,77.516,114380000.0
2007-09-28 10:51:00,77.536,77.544,77.513,77.534,104400000.0
2007-09-28 10:52:00,77.523,77.552,77.513,77.53,60970000.0
2007-09-28 10:53:00,77.523,77.554,77.517,77.554,101710000.0
2007-09-28 10:54:00,77.565,77.565,77.525,77.554,82940000.0
2007-09-28 10:55:00,77.538,77.544,77.531,77.544,61120000.0
2007-09-28 10:56:00,77.556,77.574,77.541,77.564,21360000.0
2007-09-28 10:57:00,77.588,77.609,77.571,77.588,81620000.0
2007-09-28 10:58:00,77.589,77.61,77.576,77.581,48410000.0
2007-09-28 10:59:00,77.593,77.623,77.587,77.613,95320000.0
2007-09-28 11:00:00,77.577,77.603,77.526,77.53,127080000.0
2007-09-28 11:01:00,77.518,77.54,77.507,77.508,64730000.0
2007-09-28 11:02:00,77.5,77.52,77.496,77.5,55130000.0
2007-09-28 11:03:00,77.531,77.531,77.486,77.494,64040000.0
2007-09-28 11:04:00,77.518,77.518,77.488,77.5,112410000.0
2007-09-28 11:05:00,77.525,77.525,77.497,77.524,46440000.0
2007-09-28 11:06:00,77.533,77.533,77.487,77.502,54410000.0
2007-09-28 11:07:00,77.471,77.494,77.467,77.494,62260000.0
2007-09-28 11:08:00,77.471,77.481,77.447,77.463,67690000.0
2007-09-28 11:09:00,77.491,77.491,77.434,77.441,80440000.0
2007-09-28 11:10:00,77.433,77.476,77.433,77.458,52680000.0
2007-09-28 11:11:00,77.452,77.482,77.452,77.482,59560000.0
2007-09-28 11:12:00,77.484,77.484,77.458,77.459,55150000.0
2007-09-28 11:13:00,77.451,77.477,77.445,77.456,61770000.0
2007-09-28 11:14:00,77.463,77.463,77.457,77.459,42950000.0
2007-09-28 11:15:00,77.487,77.489,77.46,77.46,38160000.0
2007-09-28 11:16:00,77.483,77.492,77.463,77.463,104450000.0
2007-09-28 11:17:00,77.471,77.483,77.465,77.483,119230000.0
2007-09-28 11:18:00,77.49,77.49,77.462,77.462,105880000.0
2007-09-28 11:19:00,77.454,77.484,77.447,77.484,79850000.0
2007-09-28 11:20:00,77.465,77.465,77.449,77.449,64600000.0
2007-09-28 11:21:00,77.5,77.5,77.461,77.47,27650000.0
2007-09-28 11:22:00,77.459,77.483,77.459,77.483,52110000.0
2007-09-28 11:23:00,77.471,77.493,77.462,77.493,76090000.0
2007-09-28 11:24:00,77.513,77.513,77.46,77.484,129350000.0
2007-09-28 11:25:00,77.468,77.493,77.464,77.493,45150000.0
2007-09-28 11:26:00,77.479,77.488,77.479,77.488,43680000.0
2007-09-28 11:27:00,77.524,77.525,77.495,77.525,31830000.0
2007-09-28 11:28:00,77.491,77.524,77.491,77.524,23030000.0
2007-09-28 11:30:00,77.536,77.537,77.531,77.531,58980000.0
2007-09-28 11:31:00,77.495,77.518,77.495,77.507,123950000.0
2007-09-28 11:32:00,77.509,77.58,77.509,77.572,104570000.0
2007-09-28 11:33:00,77.583,77.583,77.537,77.537,87140000.0
2007-09-28 11:36:00,77.568,77.574,77.548,77.549,100620000.0
2007-09-28 11:37:00,77.562,77.589,77.562,77.584,38810000.0
2007-09-28 11:38:00,77.615,77.619,77.593,77.606,38970000.0
2007-09-28 11:39:00,77.621,77.621,77.551,77.563,29740000.0
2007-09-28 11:40:00,77.553,77.602,77.553,77.585,45090000.0
2007-09-28 11:41:00,77.569,77.58,77.549,77.552,25960000.0
2007-09-28 11:42:00,77.583,77.583,77.564,77.569,43800000.0
2007-09-28 11:43:00,77.585,77.586,77.579,77.586,43220000.0
2007-09-28 11:44:00,77.58,77.591,77.574,77.591,113270000.0
2007-09-28 11:45:00,77.601,77.601,77.583,77.583,80840000.0
2007-09-28 11:46:00,77.588,77.622,77.588,77.622,66750000.0
2007-09-28 11:47:00,77.606,77.613,77.601,77.601,91950000.0
2007-09-28 11:48:00,77.64,77.64,77.597,77.615,135930000.0
2007-09-28 11:49:00,77.61,77.631,77.589,77.6,95990000.0
2007-09-28 11:50:00,77.608,77.621,77.604,77.619,161020000.0
2007-09-28 11:51:00,77.634,77.634,77.603,77.623,131660000.0
2007-09-28 11:52:00,77.633,77.633,77.612,77.612,90270000.0
2007-09-28 11:53:00,77.605,77.643,77.605,77.612,80120000.0
2007-09-28 11:54:00,77.647,77.647,77.588,77.604,98600000.0
2007-09-28 11:55:00,77.601,77.601,77.568,77.571,74810000.0
2007-09-28 11:56:00,77.559,77.574,77.559,77.574,81400000.0
2007-09-28 11:57:00,77.593,77.593,77.556,77.564,74500000.0
2007-09-28 11:58:00,77.573,77.613,77.573,77.613,28580000.0
2007-09-28 11:59:00,77.573,77.577,77.54,77.562,78020000.0
2007-09-28 12:00:00,77.573,77.573,77.544,77.55,69930000.0
2007-09-28 12:01:00,77.543,77.572,77.543,77.572,126710000.0
2007-09-28 12:02:00,77.559,77.57,77.542,77.56,95960000.0
2007-09-28 12:03:00,77.592,77.592,77.551,77.559,85960000.0
2007-09-28 12:04:00,77.551,77.567,77.51,77.523,77110000.0
2007-09-28 12:05:00,77.529,77.548,77.512,77.512,96830000.0
2007-09-28 12:06:00,77.542,77.542,77.511,77.511,52440000.0
2007-09-28 12:07:00,77.537,77.552,77.527,77.537,44320000.0
2007-09-28 12:08:00,77.533,77.56,77.522,77.539,78670000.0
2007-09-28 12:09:00,77.561,77.561,77.511,77.528,86440000.0
2007-09-28 12:10:00,77.522,77.539,77.515,77.519,74240000.0
2007-09-28 12:11:00,77.527,77.551,77.518,77.522,82310000.0
2007-09-28 12:12:00,77.548,77.548,77.512,77.528,59820000.0
2007-09-28 12:13:00,77.535,77.556,77.527,77.556,77570000.0
2007-09-28 12:14:00,77.532,77.546,77.526,77.546,71100000.0
2007-09-28 12:15:00,77.551,77.551,77.507,77.524,38160000.0
2007-09-28 12:16:00,77.533,77.55,77.529,77.539,96340000.0
2007-09-28 12:17:00,77.539,77.564,77.539,77.564,101520000.0
2007-09-28 12:18:00,77.587,77.587,77.58,77.58,90050000.0
2007-09-28 12:19:00,77.557,77.56,77.557,77.557,71490000.0
2007-09-28 12:20:00,77.549,77.55,77.547,77.55,60000000.0
2007-09-28 12:21:00,77.57,77.57,77.502,77.513,75170000.0
2007-09-28 12:22:00,77.5,77.523,77.491,77.512,70580000.0
2007-09-28 12:23:00,77.503,77.503,77.477,77.488,31770000.0
2007-09-28 12:24:00,77.508,77.515,77.502,77.502,47630000.0
2007-09-28 12:25:00,77.493,77.506,77.493,77.506,38020000.0
2007-09-28 12:26:00,77.5,77.508,77.499,77.508,68500000.0
2007-09-28 12:27:00,77.514,77.516,77.499,77.516,96160000.0
2007-09-28 12:28:00,77.539,77.546,77.539,77.546,95070000.0
2007-09-28 12:29:00,77.567,77.567,77.551,77.551,60080000.0
2007-09-28 12:30:00,77.574,77.574,77.54,77.54,118380000.0
2007-09-28 12:31:00,77.506,77.511,77.476,77.479,102160000.0
2007-09-28 12:32:00,77.498,77.511,77.487,77.497,92610000.0
2007-09-28 12:33:00,77.51,77.51,77.461,77.494,127190000.0
2007-09-28 12:34:00,77.474,77.477,77.45,77.463,113470000.0
2007-09-28 12:35:00,77.453,77.484,77.446,77.465,67290000.0
2007-09-28 12:36:00,77.501,77.501,77.452,77.485,102690000.0
2007-09-28 12:37:00,77.446,77.468,77.427,77.435,147930000.0
2007-09-28 12:38:00,77.456,77.468,77.436,77.445,90000000.0
2007-09-28 12:39:00,77.484,77.489,77.457,77.488,45870000.0
2007-09-28 12:40:00,77.485,77.511,77.485,77.492,112840000.0
2007-09-28 12:41:00,77.478,77.502,77.466,77.49,136180000.0
2007-09-28 12:42:00,77.497,77.497,77.488,77.497,133200000.0
2007-09-28 12:43:00,77.481,77.519,77.475,77.499,78400000.0
2007-09-28 12:44:00,77.513,77.554,77.499,77.548,107290000.0
2007-09-28 12:45:00,77.513,77.562,77.496,77.507,117850000.0
2007-09-28 12:46:00,77.525,77.531,77.497,77.531,64150000.0
2007-09-28 12:47:00,77.5,77.529,77.5,77.522,96820000.0
2007-09-28 12:48:00,77.534,77.544,77.531,77.531,50580000.0
2007-09-28 12:49:00,77.541,77.548,77.54,77.54,52740000.0
2007-09-28 12:50:00,77.55,77.557,77.55,77.556,83460000.0
2007-09-28 12:51:00,77.576,77.576,77.569,77.569,64480000.0
2007-09-28 12:54:00,77.576,77.576,77.569,77.569,8450000.0
2007-09-28 12:55:00,77.55,77.559,77.55,77.559,78100000.0
2007-09-28 12:56:00,77.574,77.582,77.535,77.535,123860000.0
2007-09-28 12:57:00,77.582,77.582,77.523,77.525,103830000.0
2007-09-28 12:58:00,77.528,77.528,77.521,77.525,99210000.0
2007-09-28 12:59:00,77.557,77.558,77.55,77.55,65380000.0
2007-09-28 13:00:00,77.574,77.574,77.534,77.558,102030000.0
2007-09-28 13:01:00,77.552,77.571,77.545,77.545,91690000.0
2007-09-28 13:02:00,77.573,77.573,77.535,77.557,59860000.0
2007-09-28 13:03:00,77.562,77.562,77.541,77.554,20890000.0
2007-09-28 13:04:00,77.527,77.561,77.521,77.524,74830000.0
2007-09-28 13:05:00,77.527,77.548,77.515,77.547,49530000.0
2007-09-28 13:06:00,77.558,77.558,77.548,77.548,98470000.0
2007-09-28 13:07:00,77.568,77.571,77.566,77.567,130660000.0
2007-09-28 13:08:00,77.553,77.553,77.547,77.547,61160000.0
2007-09-28 13:09:00,77.553,77.556,77.549,77.549,56550000.0
2007-09-28 13:10:00,77.545,77.545,77.525,77.525,62450000.0
2007-09-28 13:11:00,77.536,77.547,77.535,77.54,117760000.0
2007-09-28 13:12:00,77.565,77.565,77.545,77.545,48200000.0
2007-09-28 13:13:00,77.513,77.531,77.513,77.527,56750000.0
2007-09-28 13:14:00,77.495,77.495,77.457,77.488,61960000.0
2007-09-28 13:15:00,77.47,77.49,77.458,77.486,71930000.0
2007-09-28 13:16:00,77.466,77.468,77.458,77.468,75620000.0
2007-09-28 13:17:00,77.481,77.492,77.475,77.487,54060000.0
2007-09-28 13:18:00,77.498,77.498,77.471,77.471,62390000.0
2007-09-28 13:19:00,77.461,77.474,77.461,77.474,57280000.0
2007-09-28 13:20:00,77.494,77.494,77.469,77.469,65860000.0
2007-09-28 13:21:00,77.498,77.498,77.463,77.468,46650000.0
2007-09-28 13:22:00,77.485,77.493,77.482,77.493,41080000.0
2007-09-28 13:24:00,77.521,77.521,77.495,77.499,136300000.0
2007-09-28 13:25:00,77.528,77.532,77.511,77.526,105310000.0
2007-09-28 13:26:00,77.502,77.534,77.502,77.534,83670000.0
2007-09-28 13:27:00,77.545,77.545,77.526,77.536,63790000.0
2007-09-28 13:28:00,77.51,77.516,77.51,77.516,27050000.0
2007-09-28 13:29:00,77.506,77.515,77.503,77.515,51860000.0
2007-09-28 13:30:00,77.531,77.545,77.523,77.545,74860000.0
2007-09-28 13:31:00,77.541,77.547,77.539,77.547,125230000.0
2007-09-28 13:32:00,77.556,77.559,77.555,77.559,44030000.0
2007-09-28 13:33:00,77.565,77.565,77.552,77.552,38110000.0
2007-09-28 13:34:00,77.539,77.539,77.537,77.539,29730000.0
2007-09-28 13:35:00,77.556,77.557,77.551,77.551,23480000.0
2007-09-28 13:36:00,77.553,77.553,77.523,77.523,80130000.0
2007-09-28 13:37:00,77.528,77.53,77.527,77.529,66220000.0
2007-09-28 13:38:00,77.518,77.519,77.516,77.517,128450000.0
2007-09-28 13:39:00,77.525,77.525,77.51,77.51,106450000.0
2007-09-28 13:40:00,77.513,77.514,77.5,77.5,91920000.0
2007-09-28 13:41:00,77.516,77.516,77.502,77.502,114960000.0
2007-09-28 13:42:00,77.525,77.525,77.512,77.519,86960000.0
2007-09-28 13:43:00,77.538,77.539,77.535,77.537,101210000.0
2007-09-28 13:44:00,77.563,77.594,77.563,77.584,40740000.0
2007-09-28 13:45:00,77.573,77.581,77.573,77.579,33230000.0
2007-09-28 13:46:00,77.553,77.553,77.533,77.548,28250000.0
2007-09-28 13:47:00,77.541,77.555,77.541,77.555,52780000.0
2007-09-28 13:48:00,77.571,77.594,77.567,77.594,20860000.0
2007-09-28 13:49:00,77.594,77.605,77.594,77.605,46900000.0
2007-09-28 13:50:00,77.603,77.643,77.599,77.643,45460000.0
2007-09-28 13:51:00,77.645,77.645,77.621,77.621,109440000.0
2007-09-28 13:52:00,77.622,77.622,77.595,77.606,87500000.0
2007-09-28 13:53:00,77.616,77.616,77.6,77.6,68460000.0
2007-09-28 13:54:00,77.596,77.611,77.574,77.611,83950000.0
2007-09-28 13:55:00,77.592,77.592,77.573,77.575,134140000.0
2007-09-28 13:56:00,77.59,77.602,77.579,77.579,105160000.0
2007-09-28 13:57:00,77.622,77.622,77.585,77.613,149950000.0
2007-09-28 13:58:00,77.583,77.599,77.576,77.597,111890000.0
2007-09-28 13:59:00,77.588,77.615,77.586,77.615,87010000.0
2007-09-28 14:00:00,77.605,77.623,77.583,77.583,75640000.0
2007-09-28 14:01:00,77.592,77.604,77.592,77.601,105770000.0
2007-09-28 14:02:00,77.614,77.614,77.571,77.596,63830000.0
2007-09-28 14:03:00,77.606,77.606,77.565,77.579,73160000.0
2007-09-28 14:04:00,77.573,77.594,77.573,77.594,68480000.0
2007-09-28 14:05:00,77.581,77.601,77.566,77.579,33500000.0
2007-09-28 14:06:00,77.623,77.623,77.584,77.609,85340000.0
2007-09-28 14:07:00,77.579,77.594,77.572,77.572,74050000.0
2007-09-28 14:08:00,77.589,77.594,77.58,77.58,133320000.0
2007-09-28 14:09:00,77.602,77.602,77.581,77.581,86740000.0
2007-09-28 14:10:00,77.594,77.594,77.571,77.571,88480000.0
2007-09-28 14:11:00,77.586,77.586,77.564,77.564,82510000.0
2007-09-28 14:12:00,77.592,77.592,77.575,77.588,91420000.0
2007-09-28 14:13:00,77.58,77.61,77.572,77.572,50800000.0
2007-09-28 14:14:00,77.575,77.593,77.555,77.593,50310000.0
2007-09-28 14:15:00,77.579,77.602,77.575,77.581,85750000.0
2007-09-28 14:16:00,77.587,77.59,77.587,77.588,82210000.0
2007-09-28 14:17:00,77.599,77.618,77.58,77.58,77710000.0
2007-09-28 14:18:00,77.605,77.605,77.574,77.601,73930000.0
2007-09-28 14:19:00,77.597,77.6,77.597,77.598,56020000.0
2007-09-28 14:20:00,77.57,77.601,77.567,77.567,70010000.0
2007-09-28 14:21:00,77.596,77.596,77.564,77.564,71630000.0
2007-09-28 14:22:00,77.57,77.591,77.563,77.563,38930000.0
2007-09-28 14:24:00,77.576,77.576,77.571,77.571,105100000.0
2007-09-28 14:25:00,77.569,77.57,77.566,77.569,91010000.0
2007-09-28 14:26:00,77.584,77.584,77.572,77.572,76630000.0
2007-09-28 14:27:00,77.597,77.597,77.583,77.583,55170000.0
2007-09-28 14:28:00,77.564,77.566,77.561,77.566,76230000.0
2007-09-28 14:29:00,77.555,77.555,77.532,77.555,74960000.0
2007-09-28 14:30:00,77.522,77.559,77.522,77.533,31730000.0
2007-09-28 14:31:00,77.523,77.57,77.523,77.57,47930000.0
2007-09-28 14:32:00,77.562,77.606,77.562,77.592,41760000.0
2007-09-28 14:33:00,77.615,77.615,77.585,77.614,71970000.0
2007-09-28 14:34:00,77.641,77.641,77.611,77.611,98920000.0
2007-09-28 14:35:00,77.636,77.643,77.607,77.643,96710000.0
2007-09-28 14:36:00,77.611,77.636,77.609,77.619,64160000.0
2007-09-28 14:37:00,77.589,77.59,77.586,77.588,119880000.0
2007-09-28 14:38:00,77.597,77.605,77.593,77.605,114890000.0
2007-09-28 14:39:00,77.614,77.614,77.578,77.589,99650000.0
2007-09-28 14:40:00,77.58,77.6,77.576,77.588,132220000.0
2007-09-28 14:41:00,77.559,77.583,77.559,77.572,126110000.0
2007-09-28 14:42:00,77.595,77.595,77.562,77.588,71010000.0
2007-09-28 14:43:00,77.594,77.594,77.575,77.588,99410000.0
2007-09-28 14:44:00,77.556,77.573,77.551,77.551,152260000.0
2007-09-28 14:45:00,77.592,77.592,77.548,77.558,86410000.0
2007-09-28 14:46:00,77.528,77.543,77.517,77.543,50110000.0
2007-09-28 14:47:00,77.532,77.559,77.526,77.546,111700000.0
2007-09-28 14:48:00,77.563,77.569,77.536,77.559,139390000.0
2007-09-28 14:49:00,77.549,77.573,77.544,77.551,144630000.0
2007-09-28 14:50:00,77.539,77.557,77.525,77.525,84180000.0
2007-09-28 14:51:00,77.551,77.551,77.484,77.5,107750000.0
2007-09-28 14:52:00,77.509,77.551,77.508,77.546,109620000.0
2007-09-28 14:53:00,77.536,77.56,77.511,77.511,71540000.0
2007-09-28 14:54:00,77.501,77.529,77.501,77.508,97880000.0
2007-09-28 14:55:00,77.522,77.558,77.517,77.539,59620000.0
2007-09-28 14:56:00,77.557,77.599,77.557,77.585,61910000.0
2007-09-28 14:57:00,77.589,77.602,77.569,77.602,85330000.0
2007-09-28 14:58:00,77.566,77.589,77.549,77.558,67860000.0
2007-09-28 14:59:00,77.552,77.577,77.541,77.572,137090000.0
2007-09-28 15:00:00,77.548,77.576,77.523,77.523,124070000.0
2007-09-28 15:01:00,77.527,77.528,77.5,77.528,12820000.0
2007-09-28 15:02:00,77.517,77.517,77.509,77.51,135190000.0
2007-09-28 15:03:00,77.535,77.535,77.503,77.509,16520000.0
2007-09-28 15:04:00,77.527,77.541,77.491,77.491,118830000.0
2007-09-28 15:05:00,77.481,77.507,77.481,77.507,140000000.0
2007-09-28 15:06:00,77.528,77.549,77.493,77.549,139060000.0
2007-09-28 15:07:00,77.549,77.58,77.53,77.543,79150000.0
2007-09-28 15:08:00,77.513,77.538,77.513,77.53,116020000.0
2007-09-28 15:09:00,77.545,77.545,77.501,77.514,117490000.0
2007-09-28 15:10:00,77.498,77.504,77.49,77.504,70070000.0
2007-09-28 15:11:00,77.533,77.549,77.525,77.525,103220000.0
2007-09-28 15:12:00,77.562,77.562,77.536,77.556,52520000.0
2007-09-28 15:13:00,77.553,77.57,77.545,77.555,59220000.0
2007-09-28 15:15:00,77.572,77.572,77.537,77.539,72990000.0
2007-09-28 15:16:00,77.531,77.54,77.528,77.536,155870000.0
2007-09-28 15:17:00,77.531,77.58,77.531,77.557,142400000.0
2007-09-28 15:18:00,77.587,77.596,77.572,77.596,12780000.0
2007-09-28 15:19:00,77.596,77.621,77.596,77.61,105720000.0
2007-09-28 15:20:00,77.604,77.631,77.604,77.626,159730000.0
2007-09-28 15:21:00,77.666,77.666,77.583,77.621,101430000.0
2007-09-28 15:22:00,77.635,77.701,77.635,77.701,58150000.0
2007-09-28 15:23:00,77.671,77.702,77.671,77.671,134390000.0
2007-09-28 15:24:00,77.688,77.688,77.592,77.616,155480000.0
2007-09-28 15:25:00,77.627,77.632,77.597,77.625,143340000.0
2007-09-28 15:26:00,77.603,77.603,77.577,77.581,88140000.0
2007-09-28 15:27:00,77.616,77.616,77.568,77.591,121150000.0
2007-09-28 15:28:00,77.56,77.593,77.56,77.58,132570000.0
2007-09-28 15:29:00,77.547,77.558,77.511,77.521,72850000.0
2007-09-28 15:30:00,77.53,77.581,77.53,77.581,109270000.0
2007-09-28 15:31:00,77.551,77.561,77.51,77.561,58960000.0
2007-09-28 15:32:00,77.542,77.568,77.536,77.55,60230000.0
2007-09-28 15:33:00,77.576,77.579,77.547,77.547,90380000.0
2007-09-28 15:34:00,77.55,77.569,77.537,77.543,82160000.0
2007-09-28 15:35:00,77.559,77.572,77.541,77.563,153080000.0
2007-09-28 15:36:00,77.592,77.592,77.554,77.562,132640000.0
2007-09-28 15:37:00,77.562,77.589,77.554,77.589,15590000.0
2007-09-28 15:38:00,77.573,77.581,77.544,77.559,87140000.0
2007-09-28 15:39:00,77.61,77.61,77.548,77.563,130510000.0
2007-09-28 15:40:00,77.58,77.588,77.565,77.578,131120000.0
2007-09-28 15:41:00,77.603,77.603,77.567,77.567,80360000.0
2007-09-28 15:42:00,77.616,77.625,77.576,77.62,103300000.0
2007-09-28 15:43:00,77.61,77.636,77.606,77.627,58000000.0
2007-09-28 15:44:00,77.659,77.665,77.638,77.648,62100000.0
2007-09-28 15:45:00,77.67,77.67,77.625,77.625,84740000.0
2007-09-28 15:46:00,77.632,77.679,77.611,77.647,78750000.0
2007-09-28 15:47:00,77.644,77.685,77.644,77.673,166470000.0
2007-09-28 15:48:00,77.663,77.684,77.603,77.603,138120000.0
2007-09-28 15:49:00,77.597,77.629,77.597,77.603,12590000.0
2007-09-28 15:50:00,77.593,77.628,77.588,77.622,67770000.0
2007-09-28 15:51:00,77.623,77.623,77.587,77.618,85240000.0
2007-09-28 15:52:00,77.604,77.604,77.578,77.578,77180000.0
2007-09-28 15:53:00,77.568,77.589,77.565,77.567,37030000.0
2007-09-28 15:54:00,77.584,77.584,77.545,77.56,53100000.0
2007-09-28 15:56:00,77.55,77.557,77.55,77.557,72530000.0
2007-09-28 15:57:00,77.612,77.612,77.571,77.572,99350000.0
2007-09-28 15:58:00,77.566,77.599,77.566,77.571,100190000.0
2007-09-28 15:59:00,77.598,77.614,77.573,77.573,65100000.0
2007-09-28 16:00:00,77.584,77.619,77.571,77.584,122600000.0
2007-09-28 16:01:00,77.601,77.601,77.567,77.568,108450000.0
2007-09-28 16:02:00,77.582,77.602,77.582,77.589,95520000.0
2007-09-28 16:03:00,77.62,77.658,77.589,77.658,129670000.0
2007-09-28 16:04:00,77.604,77.625,77.58,77.581,129970000.0
2007-09-28 16:05:00,77.569,77.596,77.568,77.573,72580000.0
2007-09-28 16:06:00,77.581,77.6,77.576,77.592,95810000.0
2007-09-28 16:07:00,77.579,77.605,77.574,77.605,149450000.0
2007-09-28 16:08:00,77.584,77.599,77.565,77.565,94760000.0
2007-09-28 16:09:00,77.592,77.592,77.556,77.564,49660000.0
2007-09-28 16:10:00,77.576,77.576,77.546,77.551,107510000.0
2007-09-28 16:11:00,77.574,77.574,77.555,77.569,143330000.0
2007-09-28 16:12:00,77.575,77.575,77.541,77.564,135080000.0
2007-09-28 16:13:00,77.556,77.57,77.536,77.54,78900000.0
2007-09-28 16:14:00,77.554,77.554,77.526,77.526,111050000.0
2007-09-28 16:15:00,77.558,77.558,77.523,77.536,109790000.0
2007-09-28 16:16:00,77.522,77.537,77.5,77.522,78790000.0
2007-09-28 16:17:00,77.544,77.544,77.511,77.519,96680000.0
2007-09-28 16:18:00,77.508,77.529,77.504,77.508,52340000.0
2007-09-28 16:19:00,77.527,77.54,77.504,77.526,54860000.0
2007-09-28 16:20:00,77.519,77.524,77.512,77.518,87550000.0
2007-09-28 16:21:00,77.552,77.552,77.517,77.532,65900000.0
2007-09-28 16:22:00,77.553,77.562,77.531,77.539,137660000.0
2007-09-28 16:23:00,77.559,77.559,77.514,77.537,111260000.0
2007-09-28 16:24:00,77.545,77.545,77.49,77.49,8120000.0
2007-09-28 16:25:00,77.469,77.489,77.458,77.461,77540000.0
2007-09-28 16:26:00,77.456,77.534,77.456,77.473,95030000.0
2007-09-28 16:27:00,77.539,77.539,77.469,77.474,50290000.0
2007-09-28 16:28:00,77.504,77.504,77.473,77.473,50040000.0
2007-09-28 16:29:00,77.48,77.508,77.475,77.483,80450000.0
2007-09-28 16:30:00,77.508,77.508,77.453,77.454,70390000.0
2007-09-28 16:31:00,77.429,77.429,77.323,77.34,149300000.0
2007-09-28 16:32:00,77.35,77.356,77.304,77.328,130180000.0
2007-09-28 16:33:00,77.355,77.355,77.328,77.328,12400000.0
2007-09-28 16:34:00,77.336,77.344,77.331,77.332,45810000.0
2007-09-28 16:35:00,77.341,77.363,77.335,77.335,60940000.0
2007-09-28 16:36:00,77.319,77.356,77.303,77.31,43420000.0
2007-09-28 16:37:00,77.272,77.311,77.27,77.283,59530000.0
2007-09-28 16:38:00,77.267,77.301,77.258,77.279,48400000.0
2007-09-28 16:39:00,77.304,77.334,77.281,77.31,36200000.0
2007-09-28 16:40:00,77.322,77.357,77.31,77.322,81380000.0
2007-09-28 16:41:00,77.314,77.332,77.301,77.308,85540000.0
2007-09-28 16:42:00,77.328,77.356,77.326,77.333,43560000.0
2007-09-28 16:43:00,77.324,77.357,77.319,77.339,53580000.0
2007-09-28 16:44:00,77.32,77.343,77.314,77.316,31520000.0
2007-09-28 16:45:00,77.349,77.356,77.311,77.356,26290000.0
2007-09-28 16:46:00,77.333,77.383,77.333,77.353,58140000.0
2007-09-28 16:47:00,77.334,77.363,77.334,77.363,71820000.0
2007-09-28 16:48:00,77.373,77.405,77.358,77.384,34080000.0
2007-09-28 16:49:00,77.387,77.387,77.303,77.306,69090000.0
2007-09-28 16:50:00,77.292,77.349,77.292,77.326,118740000.0
2007-09-28 16:51:00,77.346,77.37,77.338,77.368,68450000.0
2007-09-28 16:52:00,77.384,77.436,77.373,77.415,46460000.0
2007-09-28 16:53:00,77.409,77.417,77.395,77.409,34910000.0
2007-09-28 16:54:00,77.433,77.433,77.4,77.401,49310000.0
2007-09-28 16:55:00,77.435,77.477,77.422,77.451,126700000.0
2007-09-28 16:56:00,77.463,77.463,77.425,77.45,67580000.0
2007-09-28 16:57:00,77.426,77.447,77.405,77.41,84480000.0
2007-09-28 16:58:00,77.396,77.404,77.364,77.373,43820000.0
2007-09-28 16:59:00,77.387,77.424,77.364,77.416,84560000.0
2007-09-28 17:00:00,77.44,77.461,77.427,77.449,101640000.0
2007-09-28 17:01:00,77.439,77.475,77.439,77.462,79690000.0
2007-09-28 17:02:00,77.432,77.497,77.432,77.474,66090000.0
2007-09-28 17:03:00,77.481,77.481,77.445,77.458,117570000.0
2007-09-28 17:04:00,77.469,77.493,77.468,77.485,135920000.0
2007-09-28 17:05:00,77.461,77.498,77.461,77.495,93030000.0
2007-09-28 17:06:00,77.503,77.503,77.458,77.485,89880000.0
2007-09-28 17:07:00,77.464,77.468,77.441,77.468,95330000.0
2007-09-28 17:08:00,77.46,77.461,77.418,77.429,65940000.0
2007-09-28 17:09:00,77.463,77.481,77.428,77.467,117260000.0
2007-09-28 17:10:00,77.469,77.469,77.433,77.459,81020000.0
2007-09-28 17:11:00,77.446,77.452,77.435,77.438,88740000.0
2007-09-28 17:12:00,77.433,77.47,77.433,77.434,83580000.0
2007-09-28 17:13:00,77.433,77.441,77.405,77.412,77210000.0
2007-09-28 17:14:00,77.415,77.415,77.392,77.414,78080000.0
2007-09-28 17:15:00,77.41,77.41,77.374,77.374,79150000.0
2007-09-28 17:16:00,77.357,77.36,77.337,77.34,83720000.0
2007-09-28 17:17:00,77.361,77.39,77.358,77.377,85560000.0
2007-09-28 17:18:00,77.407,77.407,77.378,77.406,78710000.0
2007-09-28 17:19:00,77.411,77.42,77.403,77.417,74770000.0
2007-09-28 17:20:00,77.407,77.419,77.396,77.414,128840000.0
2007-09-28 17:21:00,77.454,77.454,77.409,77.446,110000000.0
2007-09-28 17:22:00,77.434,77.461,77.43,77.444,101970000.0
2007-09-28 17:23:00,77.44,77.448,77.406,77.432,62470000.0
2007-09-28 17:24:00,77.46,77.46,77.408,77.413,98610000.0
2007-09-28 17:25:00,77.402,77.44,77.393,77.422,92580000.0
2007-09-28 17:26:00,77.433,77.433,77.393,77.393,61900000.0
2007-09-28 17:27:00,77.423,77.423,77.387,77.399,19950000.0
2007-09-28 17:28:00,77.368,77.373,77.354,77.358,78580000.0
2007-09-28 17:29:00,77.35,77.366,77.35,77.359,52860000.0
2007-09-28 17:30:00,77.395,77.408,77.366,77.408,110280000.0
2007-09-28 17:31:00,77.384,77.428,77.384,77.401,134920000.0
2007-09-28 17:32:00,77.413,77.413,77.383,77.391,61870000.0
2007-09-28 17:33:00,77.411,77.411,77.343,77.354,58140000.0
2007-09-28 17:34:00,77.367,77.375,77.346,77.372,63690000.0
2007-09-28 17:35:00,77.337,77.38,77.337,77.38,113100000.0
2007-09-28 17:36:00,77.386,77.404,77.372,77.404,47870000.0
2007-09-28 17:37:00,77.374,77.399,77.374,77.397,63710000.0
2007-09-28 17:38:00,77.426,77.426,77.405,77.409,59370000.0
2007-09-28 17:39:00,77.438,77.438,77.406,77.419,77230000.0
2007-09-28 17:40:00,77.414,77.445,77.414,77.445,84170000.0
2007-09-28 17:41:00,77.423,77.457,77.423,77.457,48650000.0
2007-09-28 17:42:00,77.476,77.476,77.47,77.47,61370000.0
2007-09-28 17:43:00,77.437,77.45,77.417,77.429,58590000.0
2007-09-28 17:44:00,77.418,77.423,77.412,77.423,64200000.0
2007-09-28 17:45:00,77.451,77.454,77.419,77.429,45940000.0
2007-09-28 17:46:00,77.42,77.454,77.409,77.44,39340000.0
2007-09-28 17:47:00,77.414,77.422,77.383,77.383,103750000.0
2007-09-28 17:48:00,77.393,77.422,77.393,77.407,124130000.0
2007-09-28 17:49:00,77.411,77.411,77.382,77.382,105690000.0
2007-09-28 17:50:00,77.393,77.4,77.363,77.363,81130000.0
2007-09-28 17:51:00,77.394,77.394,77.357,77.361,70430000.0
2007-09-28 17:52:00,77.383,77.383,77.352,77.356,28300000.0
2007-09-28 17:53:00,77.351,77.379,77.351,77.371,57190000.0
2007-09-28 17:54:00,77.401,77.415,77.382,77.415,76030000.0
2007-09-28 17:55:00,77.408,77.41,77.389,77.396,136040000.0
2007-09-28 17:56:00,77.39,77.412,77.39,77.406,48350000.0
2007-09-28 17:57:00,77.415,77.421,77.376,77.404,36700000.0
2007-09-28 17:58:00,77.402,77.439,77.397,77.412,41300000.0
2007-09-28 17:59:00,77.401,77.432,77.398,77.432,22820000.0
2007-09-28 18:00:00,77.404,77.429,77.372,77.374,79680000.0
2007-09-28 18:01:00,77.363,77.391,77.356,77.391,61190000.0
2007-09-28 18:02:00,77.375,77.397,77.358,77.369,131520000.0
2007-09-28 18:03:00,77.355,77.387,77.341,77.358,109480000.0
2007-09-28 18:04:00,77.386,77.392,77.371,77.38,91630000.0
2007-09-28 18:05:00,77.369,77.37,77.365,77.368,133540000.0
2007-09-28 18:06:00,77.399,77.419,77.387,77.41,98090000.0
2007-09-28 18:07:00,77.386,77.406,77.386,77.389,105170000.0
2007-09-28 18:08:00,77.401,77.401,77.364,77.38,45150000.0
2007-09-28 18:09:00,77.41,77.41,77.343,77.353,37420000.0
2007-09-28 18:10:00,77.34,77.365,77.332,77.332,30610000.0
2007-09-28 18:11:00,77.324,77.346,77.324,77.346,52000000.0
2007-09-28 18:12:00,77.349,77.363,77.337,77.363,25160000.0
2007-09-28 18:13:00,77.331,77.352,77.324,77.352,43240000.0
2007-09-28 18:14:00,77.328,77.341,77.318,77.327,44790000.0
2007-09-28 18:15:00,77.312,77.338,77.275,77.275,111740000.0
2007-09-28 18:16:00,77.281,77.302,77.281,77.289,91160000.0
2007-09-28 18:17:00,77.272,77.288,77.238,77.238,68030000.0
2007-09-28 18:18:00,77.271,77.271,77.229,77.265,92380000.0
2007-09-28 18:19:00,77.252,77.286,77.248,77.253,138750000.0
2007-09-28 18:20:00,77.237,77.3,77.237,77.28,110640000.0
2007-09-28 18:21:00,77.312,77.312,77.283,77.293,166750000.0
2007-09-28 18:23:00,77.277,77.277,77.251,77.259,84950000.0
2007-09-28 18:24:00,77.27,77.27,77.228,77.233,76330000.0
2007-09-28 18:25:00,77.241,77.261,77.236,77.255,90910000.0
2007-09-28 18:26:00,77.233,77.271,77.233,77.26,75850000.0
2007-09-28 18:27:00,77.288,77.288,77.26,77.26,75970000.0
2007-09-28 18:28:00,77.266,77.269,77.24,77.241,68450000.0
2007-09-28 18:29:00,77.247,77.254,77.234,77.234,35830000.0
2007-09-28 18:30:00,77.241,77.254,77.231,77.231,85000000.0
2007-09-28 18:31:00,77.249,77.264,77.245,77.248,73510000.0
2007-09-28 18:32:00,77.263,77.274,77.259,77.259,132010000.0
2007-09-28 18:33:00,77.292,77.292,77.245,77.245,94940000.0
2007-09-28 18:34:00,77.247,77.249,77.24,77.24,86640000.0
2007-09-28 18:35:00,77.25,77.273,77.245,77.265,79610000.0
2007-09-28 18:36:00,77.274,77.274,77.243,77.25,89460000.0
2007-09-28 18:37:00,77.255,77.278,77.243,77.243,51150000.0
2007-09-28 18:39:00,77.263,77.263,77.237,77.247,83600000.0
2007-09-28 18:40:00,77.238,77.266,77.236,77.266,77200000.0
2007-09-28 18:41:00,77.254,77.254,77.233,77.254,73180000.0
2007-09-28 18:42:00,77.276,77.276,77.269,77.269,88280000.0
2007-09-28 18:43:00,77.233,77.258,77.231,77.231,59320000.0
2007-09-28 18:44:00,77.253,77.258,77.213,77.213,68470000.0
2007-09-28 18:45:00,77.246,77.246,77.214,77.234,67510000.0
2007-09-28 18:46:00,77.248,77.255,77.234,77.255,41490000.0
2007-09-28 18:47:00,77.247,77.254,77.225,77.238,96470000.0
2007-09-28 18:48:00,77.254,77.254,77.216,77.245,101000000.0
2007-09-28 18:49:00,77.23,77.251,77.226,77.231,89450000.0
2007-09-28 18:51:00,77.277,77.277,77.256,77.26,62160000.0
2007-09-28 18:52:00,77.249,77.257,77.249,77.257,73530000.0
2007-09-28 18:53:00,77.248,77.25,77.246,77.247,76730000.0
2007-09-28 18:54:00,77.266,77.266,77.242,77.242,37020000.0
2007-09-28 18:55:00,77.232,77.258,77.232,77.232,46790000.0
2007-09-28 18:56:00,77.256,77.256,77.243,77.243,42000000.0
2007-09-28 18:57:00,77.273,77.273,77.236,77.27,62080000.0
2007-09-28 18:58:00,77.242,77.272,77.242,77.272,98800000.0
2007-09-28 18:59:00,77.274,77.3,77.274,77.281,89760000.0
2007-09-28 19:00:00,77.297,77.312,77.286,77.306,70030000.0
2007-09-28 19:01:00,77.309,77.31,77.305,77.308,109470000.0
2007-09-28 19:02:00,77.278,77.293,77.273,77.278,99580000.0
2007-09-28 19:03:00,77.301,77.301,77.272,77.272,87180000.0
2007-09-28 19:04:00,77.28,77.303,77.28,77.303,130270000.0
2007-09-28 19:06:00,77.313,77.313,77.282,77.282,78440000.0
2007-09-28 19:07:00,77.294,77.306,77.294,77.305,108440000.0
2007-09-28 19:08:00,77.283,77.302,77.283,77.302,148280000.0
2007-09-28 19:09:00,77.306,77.307,77.3,77.302,94010000.0
2007-09-28 19:10:00,77.281,77.295,77.281,77.283,51010000.0
2007-09-28 19:11:00,77.261,77.278,77.254,77.269,121230000.0
2007-09-28 19:12:00,77.283,77.283,77.241,77.268,150680000.0
2007-09-28 19:13:00,77.262,77.283,77.247,77.267,134100000.0
2007-09-28 19:14:00,77.253,77.253,77.232,77.232,80050000.0
2007-09-28 19:15:00,77.265,77.276,77.245,77.269,111420000.0
2007-09-28 19:16:00,77.236,77.264,77.236,77.264,126990000.0
2007-09-28 19:17:00,77.258,77.259,77.254,77.256,77560000.0
2007-09-28 19:18:00,77.262,77.262,77.228,77.228,104480000.0
2007-09-28 19:19:00,77.24,77.285,77.239,77.284,55460000.0
2007-09-28 19:20:00,77.261,77.281,77.251,77.267,55050000.0
2007-09-28 19:21:00,77.275,77.275,77.261,77.261,76440000.0
2007-09-28 19:22:00,77.232,77.283,77.232,77.283,69750000.0
2007-09-28 19:23:00,77.258,77.313,77.209,77.292,149590000.0
2007-09-28 19:24:00,77.302,77.325,77.235,77.319,133090000.0
2007-09-28 19:25:00,77.294,77.294,77.252,77.26,9200000.0
2007-09-28 19:26:00,77.261,77.291,77.256,77.276,80600000.0
2007-09-28 19:27:00,77.281,77.281,77.237,77.249,68770000.0
2007-09-28 19:28:00,77.261,77.292,77.261,77.275,149300000.0
2007-09-28 19:29:00,77.269,77.284,77.264,77.278,110850000.0
2007-09-28 19:30:00,77.293,77.293,77.274,77.278,13560000.0
2007-09-28 19:31:00,77.291,77.291,77.262,77.262,134720000.0
2007-09-28 19:32:00,77.278,77.288,77.262,77.276,74740000.0
2007-09-28 19:33:00,77.306,77.306,77.291,77.305,105190000.0
2007-09-28 19:34:00,77.299,77.31,77.298,77.308,152050000.0
2007-09-28 19:35:00,77.304,77.323,77.304,77.316,96510000.0
2007-09-28 19:36:00,77.353,77.353,77.308,77.312,48760000.0
2007-09-28 19:38:00,77.289,77.301,77.276,77.281,158920000.0
2007-09-28 19:39:00,77.306,77.306,77.28,77.28,161980000.0
2007-09-28 19:40:00,77.286,77.295,77.282,77.282,83870000.0
2007-09-28 19:41:00,77.291,77.291,77.248,77.248,120170000.0
2007-09-28 19:42:00,77.277,77.277,77.227,77.267,124300000.0
2007-09-28 19:43:00,77.242,77.242,77.202,77.225,76390000.0
2007-09-28 19:44:00,77.209,77.235,77.203,77.224,111760000.0
2007-09-28 19:45:00,77.252,77.252,77.211,77.213,65120000.0
2007-09-28 19:46:00,77.224,77.242,77.217,77.22,59390000.0
2007-09-28 19:47:00,77.235,77.24,77.212,77.212,88920000.0
2007-09-28 19:48:00,77.205,77.249,77.205,77.229,74650000.0
2007-09-28 19:49:00,77.195,77.217,77.195,77.204,156880000.0
2007-09-28 19:50:00,77.184,77.232,77.184,77.232,139110000.0
2007-09-28 19:51:00,77.242,77.242,77.229,77.237,15820000.0
2007-09-28 19:52:00,77.208,77.208,77.208,77.208,1690000.0
2007-09-28 19:54:00,77.235,77.235,77.22,77.22,84590000.0
2007-09-28 19:55:00,77.23,77.251,77.23,77.24,40970000.0
2007-09-28 19:56:00,77.234,77.259,77.234,77.254,78040000.0
2007-09-28 19:57:00,77.254,77.256,77.244,77.256,45760000.0
2007-09-28 19:58:00,77.271,77.271,77.242,77.242,110490000.0
2007-09-28 19:59:00,77.244,77.255,77.209,77.227,118780000.0
2007-09-28 20:00:00,77.238,77.242,77.214,77.242,38650000.0
2007-09-28 20:01:00,77.241,77.253,77.238,77.239,92160000.0
2007-09-28 20:02:00,77.238,77.247,77.229,77.246,71010000.0
2007-09-28 20:03:00,77.275,77.275,77.226,77.247,111620000.0
2007-09-28 20:04:00,77.23,77.238,77.224,77.224,106670000.0
2007-09-28 20:05:00,77.23,77.234,77.225,77.228,107310000.0
2007-09-28 20:06:00,77.272,77.272,77.226,77.244,98100000.0
2007-09-28 20:07:00,77.235,77.248,77.221,77.248,40670000.0
2007-09-28 20:09:00,77.265,77.265,77.236,77.239,67990000.0
2007-09-28 20:10:00,77.225,77.237,77.225,77.237,110750000.0
2007-09-28 20:11:00,77.222,77.239,77.212,77.217,76240000.0
2007-09-28 20:12:00,77.238,77.238,77.189,77.189,103100000.0
2007-09-28 20:13:00,77.199,77.228,77.199,77.228,6420000.0
2007-09-28 20:14:00,77.226,77.229,77.211,77.221,132350000.0
2007-09-28 20:15:00,77.224,77.224,77.182,77.203,76540000.0
2007-09-28 20:16:00,77.189,77.229,77.177,77.222,94980000.0
2007-09-28 20:17:00,77.239,77.239,77.218,77.229,100210000.0
2007-09-28 20:18:00,77.259,77.26,77.245,77.245,14890000.0
2007-09-28 20:19:00,77.223,77.254,77.223,77.246,135040000.0
2007-09-28 20:20:00,77.215,77.235,77.196,77.221,72590000.0
2007-09-28 20:21:00,77.237,77.237,77.196,77.196,78610000.0
2007-09-28 20:22:00,77.211,77.221,77.204,77.213,102710000.0
2007-09-28 20:23:00,77.217,77.228,77.205,77.222,81680000.0
2007-09-28 20:24:00,77.199,77.202,77.167,77.202,111750000.0
2007-09-28 20:25:00,77.174,77.236,77.174,77.226,113470000.0
2007-09-28 20:26:00,77.201,77.218,77.19,77.19,74600000.0
2007-09-28 20:27:00,77.22,77.22,77.194,77.212,56480000.0
2007-09-28 20:28:00,77.233,77.233,77.208,77.22,69650000.0
2007-09-28 20:29:00,77.211,77.23,77.211,77.225,66660000.0
2007-09-28 20:30:00,77.243,77.243,77.208,77.208,105290000.0
2007-09-28 20:31:00,77.22,77.246,77.219,77.237,63430000.0
2007-09-28 20:32:00,77.208,77.215,77.203,77.215,42980000.0
2007-09-28 20:33:00,77.216,77.216,77.196,77.206,59750000.0
2007-09-28 20:34:00,77.198,77.215,77.198,77.215,120360000.0
2007-09-28 20:35:00,77.23,77.23,77.225,77.228,87330000.0
2007-09-28 20:36:00,77.227,77.232,77.204,77.204,57980000.0
2007-09-28 20:37:00,77.204,77.205,77.199,77.199,51480000.0
2007-09-28 20:38:00,77.207,77.214,77.204,77.206,68110000.0
2007-09-28 20:39:00,77.231,77.231,77.2,77.224,90510000.0
2007-09-28 20:40:00,77.21,77.211,77.192,77.192,111540000.0
2007-09-28 20:41:00,77.124,77.184,77.124,77.132,113150000.0
2007-09-28 20:42:00,77.2,77.2,77.147,77.172,9060000.0
2007-09-28 20:43:00,77.124,77.183,77.124,77.132,89900000.0
2007-09-28 20:44:00,77.179,77.187,77.133,77.185,85090000.0
2007-09-28 20:45:00,77.158,77.184,77.126,77.126,74990000.0
2007-09-28 20:46:00,77.19,77.194,77.134,77.194,84510000.0
2007-09-28 20:47:00,77.198,77.228,77.145,77.145,59010000.0
2007-09-28 20:48:00,77.233,77.233,77.176,77.176,65690000.0
2007-09-28 20:49:00,77.183,77.203,77.183,77.187,72570000.0
2007-09-28 20:50:00,77.178,77.19,77.168,77.175,111440000.0
2007-09-28 20:51:00,77.211,77.211,77.193,77.209,133390000.0
2007-09-28 20:52:00,77.181,77.218,77.181,77.208,127890000.0
2007-09-28 20:53:00,77.237,77.25,77.219,77.225,83730000.0
2007-09-28 20:54:00,77.239,77.239,77.202,77.203,85670000.0
2007-09-28 20:55:00,77.19,77.199,77.19,77.193,122670000.0
2007-09-28 20:56:00,77.186,77.203,77.174,77.174,122370000.0
2007-09-28 20:57:00,77.203,77.203,77.13,77.17,112400000.0
2007-09-28 20:58:00,77.142,77.172,77.141,77.141,62640000.0
2007-09-28 20:59:00,77.15,77.171,77.147,77.171,65480000.0
2007-09-28 21:00:00,77.166,77.185,77.152,77.152,93900000.0
2007-09-28 21:01:00,77.156,77.156,77.137,77.137,9820000.0
2007-09-28 21:02:00,77.153,77.159,77.135,77.135,157270000.0
2007-09-28 21:03:00,77.183,77.183,77.152,77.152,107140000.0
2007-09-28 21:04:00,77.162,77.18,77.155,77.165,68310000.0
2007-09-28 21:05:00,77.158,77.178,77.158,77.171,107530000.0
2007-09-28 21:06:00,77.171,77.209,77.171,77.193,77310000.0
2007-09-28 21:07:00,77.202,77.204,77.188,77.19,97520000.0
2007-09-28 21:08:00,77.198,77.21,77.189,77.193,149190000.0
2007-09-28 21:09:00,77.207,77.207,77.177,77.177,134850000.0
2007-09-28 21:12:00,77.211,77.211,77.184,77.184,123840000.0
2007-09-28 21:13:00,77.175,77.189,77.174,77.174,67450000.0
2007-09-28 21:14:00,77.155,77.169,77.15,77.164,53750000.0
2007-09-28 21:15:00,77.201,77.201,77.18,77.2,94020000.0
2007-09-28 21:16:00,77.2,77.211,77.198,77.198,109670000.0
2007-09-28 21:17:00,77.204,77.214,77.204,77.214,64800000.0
2007-09-28 21:18:00,77.244,77.244,77.203,77.203,113160000.0
2007-09-28 21:19:00,77.211,77.223,77.211,77.223,48130000.0
2007-09-28 21:20:00,77.238,77.246,77.23,77.23,119200000.0
2007-09-28 21:21:00,77.247,77.247,77.23,77.238,87690000.0
2007-09-28 21:22:00,77.228,77.235,77.228,77.229,95590000.0
2007-09-28 21:24:00,77.25,77.25,77.22,77.235,94000000.0
2007-09-28 21:25:00,77.245,77.245,77.23,77.23,85800000.0
2007-09-28 21:26:00,77.238,77.238,77.229,77.233,121970000.0
2007-09-28 21:27:00,77.255,77.255,77.25,77.25,87390000.0
2007-09-28 21:28:00,77.246,77.247,77.239,77.239,88090000.0
2007-09-28 21:29:00,77.249,77.263,77.236,77.247,63210000.0
2007-09-28 21:30:00,77.258,77.266,77.239,77.25,57940000.0
2007-09-28 21:31:00,77.26,77.265,77.254,77.254,89940000.0
2007-09-28 21:32:00,77.258,77.259,77.248,77.25,63420000.0
2007-09-28 21:33:00,77.3,77.309,77.296,77.299,100870000.0
2007-09-28 21:34:00,77.269,77.276,77.267,77.269,113070000.0
2007-09-28 21:35:00,77.272,77.272,77.252,77.257,101610000.0
2007-09-28 21:36:00,77.293,77.293,77.276,77.278,67140000.0
2007-09-28 21:37:00,77.266,77.275,77.266,77.275,78710000.0
2007-09-28 21:38:00,77.282,77.286,77.255,77.255,93540000.0
2007-09-28 21:39:00,77.281,77.281,77.251,77.26,110750000.0
2007-09-28 21:40:00,77.25,77.261,77.248,77.25,101980000.0
2007-09-28 21:41:00,77.244,77.277,77.244,77.272,85350000.0
2007-09-28 21:42:00,77.269,77.3,77.269,77.279,50970000.0
2007-09-28 21:43:00,77.288,77.294,77.28,77.285,91090000.0
2007-09-28 21:44:00,77.267,77.27,77.265,77.268,128520000.0
2007-09-28 21:45:00,77.305,77.305,77.29,77.295,120590000.0
2007-09-28 21:46:00,77.273,77.284,77.269,77.278,125580000.0
2007-09-28 21:47:00,77.269,77.277,77.268,77.269,139500000.0
2007-09-28 21:48:00,77.307,77.308,77.298,77.299,132210000.0
2007-09-28 21:49:00,77.275,77.276,77.271,77.271,91010000.0
2007-09-28 21:50:00,77.279,77.282,77.277,77.279,125940000.0
2007-09-28 21:51:00,77.302,77.302,77.27,77.27,75740000.0
2007-09-28 21:53:00,77.279,77.286,77.279,77.28,95450000.0
2007-09-28 21:54:00,77.312,77.312,77.273,77.278,99090000.0
2007-09-28 21:55:00,77.269,77.276,77.269,77.269,62560000.0
2007-09-28 21:57:00,77.306,77.306,77.3,77.3,79420000.0
2007-09-28 21:58:00,77.275,77.275,77.261,77.261,96130000.0
2007-09-28 22:00:00,77.305,77.307,77.297,77.297,63620000.0
2007-09-28 22:01:00,77.279,77.288,77.265,77.265,14850000.0
2007-09-28 22:03:00,77.282,77.282,77.253,77.26,99760000.0
2007-09-28 22:06:00,77.277,77.277,77.271,77.271,72020000.0
2007-09-28 22:07:00,77.245,77.245,77.222,77.222,69790000.0
2007-09-28 22:08:00,77.23,77.239,77.227,77.227,98190000.0
2007-09-28 22:09:00,77.26,77.26,77.235,77.235,96150000.0
2007-09-28 22:10:00,77.237,77.24,77.232,77.238,127030000.0
2007-09-28 22:11:00,77.245,77.246,77.24,77.24,81050000.0
2007-09-28 22:12:00,77.275,77.275,77.241,77.241,56380000.0
2007-09-28 22:13:00,77.247,77.248,77.247,77.248,4130000.0
2007-09-28 22:14:00,77.253,77.253,77.238,77.238,125150000.0
2007-09-28 22:15:00,77.277,77.277,77.269,77.269,149420000.0
2007-09-28 22:17:00,77.23,77.243,77.23,77.241,93460000.0
2007-09-28 22:18:00,77.272,77.277,77.257,77.257,88040000.0
2007-09-28 22:19:00,77.223,77.236,77.204,77.219,111720000.0
2007-09-28 22:20:00,77.229,77.23,77.225,77.228,77680000.0
2007-09-28 22:21:00,77.257,77.257,77.226,77.241,53240000.0
2007-09-28 22:23:00,77.229,77.239,77.229,77.239,44140000.0
2007-09-28 22:24:00,77.277,77.277,77.271,77.272,65030000.0
2007-09-28 22:26:00,77.245,77.245,77.23,77.231,67430000.0
2007-09-28 22:27:00,77.267,77.269,77.257,77.257,82050000.0
2007-09-28 22:30:00,77.343,77.343,77.339,77.339,5070000.0
2007-09-28 22:31:00,77.239,77.24,77.235,77.238,73990000.0
2007-09-28 22:32:00,77.247,77.25,77.245,77.246,70040000.0
2007-09-28 22:33:00,77.268,77.268,77.234,77.24,81510000.0
2007-09-28 22:34:00,77.229,77.235,77.228,77.228,43180000.0
2007-09-28 22:35:00,77.247,77.248,77.246,77.248,43010000.0
2007-09-28 22:36:00,77.268,77.268,77.249,77.25,12030000.0
2007-09-28 22:38:00,77.261,77.276,77.253,77.276,75350000.0
2007-09-28 22:39:00,77.291,77.291,77.256,77.256,6990000.0
2007-09-28 22:40:00,77.26,77.262,77.245,77.245,9060000.0
2007-09-28 22:41:00,77.248,77.248,77.239,77.239,122590000.0
2007-09-28 22:42:00,77.273,77.273,77.254,77.257,90640000.0
2007-09-28 22:43:00,77.262,77.266,77.252,77.252,80690000.0
2007-09-28 22:44:00,77.26,77.273,77.255,77.273,111940000.0
2007-09-28 22:45:00,77.298,77.298,77.268,77.271,99180000.0
2007-09-28 22:46:00,77.256,77.256,77.243,77.243,51090000.0
2007-09-28 22:47:00,77.251,77.26,77.251,77.255,42270000.0
2007-09-28 22:48:00,77.283,77.283,77.24,77.259,48870000.0
2007-09-28 22:50:00,77.247,77.247,77.239,77.239,31190000.0
2007-09-28 22:51:00,77.261,77.261,77.224,77.224,51050000.0
2007-09-28 22:52:00,77.226,77.236,77.207,77.236,31330000.0
2007-09-28 22:53:00,77.247,77.252,77.231,77.231,76300000.0
2007-09-28 22:54:00,77.266,77.266,77.223,77.223,103840000.0
2007-09-28 22:55:00,77.228,77.235,77.22,77.22,39340000.0
2007-09-28 22:56:00,77.229,77.237,77.229,77.237,32250000.0
2007-09-28 22:57:00,77.23,77.241,77.222,77.222,68100000.0
2007-09-28 22:58:00,77.225,77.233,77.223,77.229,64100000.0
2007-09-28 22:59:00,77.237,77.241,77.219,77.235,103580000.0
2007-10-01 02:00:00,77.324,77.324,77.295,77.318,137770000.0
2007-10-01 02:01:00,77.291,77.293,77.271,77.288,143270000.0
2007-10-01 02:02:00,77.276,77.284,77.264,77.271,74160000.0
2007-10-01 02:03:00,77.282,77.3,77.277,77.293,85790000.0
2007-10-01 02:04:00,77.288,77.321,77.288,77.303,67790000.0
2007-10-01 02:05:00,77.292,77.296,77.285,77.296,57580000.0
2007-10-01 02:06:00,77.338,77.348,77.312,77.335,107870000.0
2007-10-01 02:07:00,77.35,77.36,77.342,77.348,79610000.0
2007-10-01 02:08:00,77.359,77.364,77.349,77.358,126030000.0
2007-10-01 02:09:00,77.376,77.376,77.327,77.356,116300000.0
2007-10-01 02:10:00,77.374,77.386,77.374,77.384,88430000.0
2007-10-01 02:11:00,77.376,77.389,77.364,77.384,145100000.0
2007-10-01 02:12:00,77.414,77.414,77.364,77.364,146990000.0
2007-10-01 02:13:00,77.362,77.364,77.351,77.351,127810000.0
2007-10-01 02:14:00,77.355,77.356,77.351,77.353,54060000.0
2007-10-01 02:15:00,77.357,77.376,77.353,77.354,92200000.0
2007-10-01 02:16:00,77.345,77.355,77.344,77.355,147630000.0
2007-10-01 02:17:00,77.347,77.355,77.34,77.355,101490000.0
2007-10-01 02:18:00,77.389,77.389,77.357,77.357,79370000.0
2007-10-01 02:19:00,77.361,77.367,77.358,77.36,139680000.0
2007-10-01 02:20:00,77.366,77.37,77.36,77.362,150350000.0
2007-10-01 02:21:00,77.382,77.382,77.358,77.363,105040000.0
2007-10-01 02:22:00,77.365,77.366,77.36,77.36,113480000.0
2007-10-01 02:23:00,77.381,77.383,77.356,77.356,125210000.0
2007-10-01 02:24:00,77.383,77.383,77.366,77.367,73780000.0
2007-10-01 02:26:00,77.369,77.375,77.362,77.372,82160000.0
2007-10-01 02:27:00,77.379,77.396,77.376,77.392,59090000.0
2007-10-01 02:28:00,77.393,77.414,77.392,77.412,38640000.0
2007-10-01 02:29:00,77.411,77.418,77.408,77.408,45190000.0
2007-10-01 02:30:00,77.419,77.441,77.407,77.407,32140000.0
2007-10-01 02:31:00,77.406,77.406,77.4,77.4,72270000.0
2007-10-01 02:32:00,77.392,77.397,77.392,77.396,75710000.0
2007-10-01 02:33:00,77.43,77.434,77.403,77.432,52950000.0
2007-10-01 02:34:00,77.447,77.449,77.439,77.446,62230000.0
2007-10-01 02:35:00,77.445,77.456,77.443,77.446,86360000.0
2007-10-01 02:36:00,77.483,77.483,77.454,77.464,88240000.0
2007-10-01 02:37:00,77.452,77.456,77.451,77.455,98530000.0
2007-10-01 02:39:00,77.487,77.487,77.48,77.48,60030000.0
2007-10-01 02:40:00,77.453,77.458,77.452,77.457,68440000.0
2007-10-01 02:41:00,77.466,77.466,77.46,77.461,54100000.0
2007-10-01 02:42:00,77.485,77.487,77.479,77.479,74040000.0
2007-10-01 02:43:00,77.445,77.446,77.44,77.441,62440000.0
2007-10-01 02:44:00,77.431,77.438,77.429,77.429,66770000.0
2007-10-01 02:45:00,77.463,77.463,77.443,77.443,75330000.0
2007-10-01 02:46:00,77.451,77.456,77.45,77.456,37980000.0
2007-10-01 02:47:00,77.447,77.45,77.446,77.447,44890000.0
2007-10-01 02:48:00,77.488,77.488,77.461,77.462,79170000.0
2007-10-01 02:49:00,77.449,77.456,77.449,77.456,70870000.0
2007-10-01 02:51:00,77.493,77.493,77.464,77.467,99110000.0
2007-10-01 02:52:00,77.461,77.482,77.461,77.479,126350000.0
2007-10-01 02:53:00,77.489,77.507,77.482,77.492,76670000.0
2007-10-01 02:54:00,77.514,77.514,77.48,77.503,80030000.0
2007-10-01 02:55:00,77.513,77.552,77.51,77.552,32880000.0
2007-10-01 02:56:00,77.577,77.582,77.541,77.553,75480000.0
2007-10-01 02:57:00,77.561,77.575,77.557,77.575,74890000.0
2007-10-01 02:58:00,77.586,77.594,77.583,77.584,69050000.0
2007-10-01 02:59:00,77.588,77.602,77.582,77.586,95970000.0
2007-10-01 03:00:00,77.619,77.619,77.569,77.583,77680000.0
2007-10-01 03:01:00,77.606,77.606,77.575,77.589,98870000.0
2007-10-01 03:02:00,77.552,77.564,77.526,77.541,121120000.0
2007-10-01 03:03:00,77.566,77.566,77.519,77.566,161550000.0
2007-10-01 03:04:00,77.54,77.575,77.54,77.562,104100000.0
2007-10-01 03:05:00,77.538,77.549,77.538,77.544,140110000.0
2007-10-01 03:06:00,77.58,77.588,77.568,77.572,91110000.0
2007-10-01 03:07:00,77.573,77.621,77.562,77.607,66070000.0
2007-10-01 03:08:00,77.596,77.633,77.594,77.617,92010000.0
2007-10-01 03:09:00,77.623,77.631,77.613,77.623,111110000.0
2007-10-01 03:10:00,77.601,77.61,77.59,77.61,41250000.0
2007-10-01 03:11:00,77.59,77.624,77.556,77.601,44080000.0
2007-10-01 03:12:00,77.607,77.623,77.59,77.615,26700000.0
2007-10-01 03:13:00,77.591,77.601,77.588,77.596,44040000.0
2007-10-01 03:14:00,77.601,77.612,77.595,77.608,29360000.0
2007-10-01 03:15:00,77.608,77.627,77.584,77.595,38900000.0
2007-10-01 03:16:00,77.584,77.593,77.582,77.587,44790000.0
2007-10-01 03:17:00,77.59,77.613,77.588,77.603,101950000.0
2007-10-01 03:18:00,77.616,77.616,77.588,77.612,94660000.0
2007-10-01 03:19:00,77.583,77.61,77.566,77.61,118120000.0
2007-10-01 03:20:00,77.581,77.603,77.581,77.603,92700000.0
2007-10-01 03:21:00,77.629,77.629,77.584,77.594,99600000.0
2007-10-01 03:22:00,77.561,77.581,77.561,77.579,138360000.0
2007-10-01 03:23:00,77.575,77.608,77.57,77.57,64890000.0
2007-10-01 03:24:00,77.593,77.593,77.569,77.58,73780000.0
2007-10-01 03:25:00,77.553,77.577,77.548,77.569,21870000.0
2007-10-01 03:26:00,77.559,77.59,77.547,77.559,29700000.0
2007-10-01 03:27:00,77.593,77.594,77.565,77.565,38140000.0
2007-10-01 03:29:00,77.548,77.568,77.533,77.561,120850000.0
2007-10-01 03:30:00,77.564,77.568,77.539,77.556,68500000.0
2007-10-01 03:31:00,77.538,77.54,77.537,77.538,47780000.0
2007-10-01 03:32:00,77.547,77.571,77.546,77.553,25420000.0
2007-10-01 03:33:00,77.57,77.57,77.527,77.53,62440000.0
2007-10-01 03:34:00,77.558,77.559,77.557,77.559,70400000.0
2007-10-01 03:35:00,77.528,77.552,77.527,77.552,96480000.0
2007-10-01 03:36:00,77.548,77.553,77.525,77.532,119260000.0
2007-10-01 03:37:00,77.516,77.543,77.514,77.524,95160000.0
2007-10-01 03:38:00,77.502,77.565,77.502,77.55,38630000.0
2007-10-01 03:39:00,77.539,77.539,77.518,77.525,40660000.0
2007-10-01 03:40:00,77.515,77.533,77.511,77.525,55190000.0
2007-10-01 03:41:00,77.516,77.539,77.505,77.517,49290000.0
2007-10-01 03:42:00,77.541,77.541,77.524,77.536,53800000.0
2007-10-01 03:43:00,77.533,77.553,77.525,77.55,48430000.0
2007-10-01 03:44:00,77.524,77.545,77.524,77.545,66130000.0
2007-10-01 03:45:00,77.566,77.567,77.561,77.562,63290000.0
2007-10-01 03:48:00,77.552,77.553,77.518,77.549,44380000.0
2007-10-01 03:50:00,77.532,77.538,77.532,77.536,71940000.0
2007-10-01 03:51:00,77.567,77.567,77.526,77.554,68410000.0
2007-10-01 03:53:00,77.535,77.536,77.527,77.535,118390000.0
2007-10-01 03:54:00,77.554,77.56,77.533,77.551,96110000.0
2007-10-01 03:55:00,77.553,77.595,77.548,77.569,42870000.0
2007-10-01 03:56:00,77.588,77.61,77.567,77.61,74280000.0
2007-10-01 03:57:00,77.595,77.607,77.58,77.607,20490000.0
2007-10-01 03:58:00,77.607,77.628,77.607,77.612,56820000.0
2007-10-01 04:00:00,77.637,77.637,77.585,77.585,92760000.0
2007-10-01 04:01:00,77.568,77.579,77.552,77.553,64510000.0
2007-10-01 04:02:00,77.565,77.591,77.556,77.591,108590000.0
2007-10-01 04:03:00,77.608,77.614,77.584,77.593,109940000.0
2007-10-01 04:04:00,77.591,77.608,77.591,77.602,113170000.0
2007-10-01 04:05:00,77.581,77.587,77.581,77.582,69740000.0
2007-10-01 04:06:00,77.611,77.612,77.593,77.593,75220000.0
2007-10-01 04:07:00,77.599,77.603,77.591,77.593,85100000.0
2007-10-01 04:08:00,77.602,77.619,77.594,77.619,86080000.0
2007-10-01 04:09:00,77.619,77.62,77.591,77.606,76090000.0
2007-10-01 04:10:00,77.613,77.62,77.612,77.616,71960000.0
2007-10-01 04:11:00,77.608,77.61,77.582,77.595,76120000.0
2007-10-01 04:12:00,77.639,77.639,77.595,77.636,67820000.0
2007-10-01 04:13:00,77.609,77.631,77.609,77.629,84300000.0
2007-10-01 04:14:00,77.651,77.657,77.627,77.654,73020000.0
2007-10-01 04:15:00,77.647,77.655,77.63,77.637,101840000.0
2007-10-01 04:16:00,77.609,77.615,77.609,77.612,67620000.0
2007-10-01 04:17:00,77.634,77.654,77.634,77.645,90270000.0
2007-10-01 04:18:00,77.656,77.659,77.65,77.657,85150000.0
2007-10-01 04:19:00,77.653,77.658,77.651,77.656,83630000.0
2007-10-01 04:20:00,77.641,77.648,77.624,77.631,120720000.0
2007-10-01 04:21:00,77.623,77.649,77.617,77.628,112350000.0
2007-10-01 04:22:00,77.618,77.655,77.618,77.643,60590000.0
2007-10-01 04:23:00,77.658,77.669,77.634,77.642,75110000.0
2007-10-01 04:24:00,77.679,77.679,77.639,77.653,97170000.0
2007-10-01 04:25:00,77.652,77.67,77.651,77.659,81730000.0
2007-10-01 04:26:00,77.666,77.678,77.656,77.665,37570000.0
2007-10-01 04:27:00,77.689,77.701,77.676,77.693,77550000.0
2007-10-01 04:28:00,77.691,77.7,77.677,77.677,61560000.0
2007-10-01 04:29:00,77.689,77.701,77.676,77.694,118540000.0
2007-10-01 04:30:00,77.711,77.711,77.679,77.692,46390000.0
2007-10-01 04:31:00,77.698,77.699,77.697,77.699,33920000.0
2007-10-01 04:32:00,77.689,77.69,77.688,77.69,48690000.0
2007-10-01 04:33:00,77.701,77.701,77.665,77.676,67960000.0
2007-10-01 04:34:00,77.686,77.699,77.667,77.678,98240000.0
2007-10-01 04:35:00,77.677,77.699,77.677,77.692,66590000.0
2007-10-01 04:36:00,77.707,77.707,77.678,77.702,30690000.0
2007-10-01 04:37:00,77.681,77.697,77.677,77.697,76620000.0
2007-10-01 04:38:00,77.672,77.682,77.667,77.668,65900000.0
2007-10-01 04:39:00,77.676,77.677,77.66,77.677,21410000.0
2007-10-01 04:41:00,77.66,77.672,77.66,77.667,52670000.0
2007-10-01 04:42:00,77.693,77.698,77.678,77.694,49810000.0
2007-10-01 04:43:00,77.698,77.698,77.656,77.66,80550000.0
2007-10-01 04:44:00,77.67,77.672,77.649,77.651,85240000.0
2007-10-01 04:45:00,77.688,77.691,77.675,77.676,36560000.0
2007-10-01 04:46:00,77.687,77.696,77.664,77.677,42970000.0
2007-10-01 04:47:00,77.673,77.681,77.666,77.681,48920000.0
2007-10-01 04:48:00,77.709,77.709,77.661,77.661,47330000.0
2007-10-01 04:49:00,77.657,77.66,77.657,77.657,69160000.0
2007-10-01 04:50:00,77.665,77.678,77.655,77.657,42880000.0
2007-10-01 04:51:00,77.679,77.679,77.656,77.656,10780000.0
2007-10-01 04:52:00,77.655,77.655,77.649,77.654,31780000.0
2007-10-01 04:53:00,77.651,77.656,77.647,77.647,45610000.0
2007-10-01 04:54:00,77.681,77.682,77.653,77.678,41160000.0
2007-10-01 04:55:00,77.668,77.679,77.654,77.654,35850000.0
2007-10-01 04:56:00,77.64,77.651,77.64,77.649,44300000.0
2007-10-01 04:57:00,77.678,77.678,77.635,77.652,104800000.0
2007-10-01 04:58:00,77.657,77.66,77.656,77.659,124480000.0
2007-10-01 04:59:00,77.648,77.649,77.647,77.648,65490000.0
2007-10-01 05:00:00,77.665,77.665,77.63,77.649,106690000.0
2007-10-01 05:01:00,77.661,77.669,77.658,77.658,70550000.0
2007-10-01 05:02:00,77.667,77.669,77.667,77.669,67420000.0
2007-10-01 05:03:00,77.668,77.668,77.635,77.653,31250000.0
2007-10-01 05:04:00,77.634,77.663,77.628,77.646,38180000.0
2007-10-01 05:05:00,77.627,77.661,77.627,77.661,103520000.0
2007-10-01 05:06:00,77.667,77.668,77.661,77.662,79510000.0
2007-10-01 05:07:00,77.644,77.645,77.641,77.641,34060000.0
2007-10-01 05:08:00,77.646,77.647,77.64,77.646,56600000.0
2007-10-01 05:09:00,77.671,77.672,77.649,77.65,31780000.0
2007-10-01 05:11:00,77.654,77.676,77.65,77.65,49480000.0
2007-10-01 05:12:00,77.673,77.674,77.665,77.665,42920000.0
2007-10-01 05:13:00,77.647,77.647,77.64,77.64,50580000.0
2007-10-01 05:14:00,77.641,77.641,77.629,77.629,107670000.0
2007-10-01 05:15:00,77.658,77.671,77.635,77.671,110600000.0
2007-10-01 05:16:00,77.644,77.659,77.644,77.659,70090000.0
2007-10-01 05:17:00,77.647,77.649,77.645,77.648,89480000.0
2007-10-01 05:18:00,77.678,77.678,77.657,77.678,121750000.0
2007-10-01 05:21:00,77.686,77.686,77.653,77.653,72750000.0
2007-10-01 05:24:00,77.681,77.683,77.675,77.683,46020000.0
2007-10-01 05:25:00,77.688,77.721,77.688,77.69,42430000.0
2007-10-01 05:26:00,77.689,77.69,77.684,77.685,85620000.0
2007-10-01 05:27:00,77.726,77.726,77.684,77.685,69670000.0
2007-10-01 05:28:00,77.678,77.692,77.676,77.682,70810000.0
2007-10-01 05:30:00,77.71,77.71,77.679,77.684,57700000.0
2007-10-01 05:31:00,77.689,77.699,77.678,77.683,50240000.0
2007-10-01 05:32:00,77.672,77.707,77.668,77.677,87690000.0
2007-10-01 05:33:00,77.679,77.681,77.656,77.656,64490000.0
2007-10-01 05:34:00,77.639,77.647,77.638,77.646,69770000.0
2007-10-01 05:35:00,77.649,77.669,77.649,77.665,65790000.0
2007-10-01 05:36:00,77.677,77.677,77.672,77.675,48490000.0
2007-10-01 05:37:00,77.667,77.671,77.667,77.668,49270000.0
2007-10-01 05:38:00,77.66,77.676,77.653,77.673,47700000.0
2007-10-01 05:39:00,77.695,77.696,77.689,77.691,82110000.0
2007-10-01 05:40:00,77.689,77.69,77.677,77.677,113810000.0
2007-10-01 05:41:00,77.667,77.694,77.656,77.672,84850000.0
2007-10-01 05:42:00,77.676,77.678,77.659,77.661,94350000.0
2007-10-01 05:44:00,77.648,77.65,77.644,77.647,146110000.0
2007-10-01 05:45:00,77.697,77.71,77.667,77.702,112890000.0
2007-10-01 05:47:00,77.688,77.714,77.685,77.685,65250000.0
2007-10-01 05:48:00,77.729,77.729,77.693,77.707,79500000.0
2007-10-01 05:49:00,77.729,77.729,77.691,77.706,128060000.0
2007-10-01 05:50:00,77.679,77.686,77.677,77.684,94690000.0
2007-10-01 05:51:00,77.723,77.723,77.682,77.696,104400000.0
2007-10-01 05:52:00,77.717,77.733,77.7,77.732,72060000.0
2007-10-01 05:53:00,77.694,77.714,77.694,77.714,71450000.0
2007-10-01 05:54:00,77.726,77.73,77.693,77.704,82530000.0
2007-10-01 05:55:00,77.699,77.731,77.695,77.704,92930000.0
2007-10-01 05:56:00,77.7,77.728,77.7,77.728,95160000.0
2007-10-01 05:57:00,77.729,77.732,77.701,77.732,105220000.0
2007-10-01 05:59:00,77.695,77.711,77.694,77.694,64330000.0
2007-10-01 06:00:00,77.733,77.734,77.705,77.73,95330000.0
2007-10-01 06:01:00,77.704,77.706,77.698,77.7,94770000.0
2007-10-01 06:02:00,77.71,77.713,77.694,77.713,77690000.0
2007-10-01 06:03:00,77.719,77.719,77.676,77.676,97690000.0
2007-10-01 06:04:00,77.686,77.699,77.67,77.699,68480000.0
2007-10-01 06:05:00,77.692,77.7,77.683,77.7,97560000.0
2007-10-01 06:06:00,77.715,77.717,77.707,77.707,92450000.0
2007-10-01 06:07:00,77.667,77.669,77.663,77.663,76510000.0
2007-10-01 06:08:00,77.678,77.68,77.663,77.663,75480000.0
2007-10-01 06:09:00,77.701,77.701,77.686,77.686,111900000.0
2007-10-01 06:10:00,77.675,77.685,77.673,77.684,83780000.0
2007-10-01 06:11:00,77.699,77.699,77.669,77.687,132010000.0
2007-10-01 06:12:00,77.713,77.727,77.69,77.711,128530000.0
2007-10-01 06:13:00,77.707,77.729,77.707,77.725,128940000.0
2007-10-01 06:14:00,77.69,77.707,77.681,77.692,109920000.0
2007-10-01 06:15:00,77.72,77.72,77.684,77.695,122810000.0
2007-10-01 06:16:00,77.684,77.709,77.684,77.7,93420000.0
2007-10-01 06:17:00,77.716,77.744,77.705,77.716,51330000.0
2007-10-01 06:18:00,77.743,77.743,77.73,77.731,81670000.0
2007-10-01 06:19:00,77.697,77.718,77.684,77.698,94300000.0
2007-10-01 06:20:00,77.677,77.693,77.665,77.687,114040000.0
2007-10-01 06:21:00,77.722,77.722,77.693,77.702,97190000.0
2007-10-01 06:22:00,77.689,77.709,77.684,77.696,85910000.0
2007-10-01 06:23:00,77.716,77.734,77.716,77.72,66300000.0
2007-10-01 06:24:00,77.721,77.722,77.699,77.709,98690000.0
2007-10-01 06:25:00,77.707,77.709,77.702,77.707,103680000.0
2007-10-01 06:26:00,77.691,77.691,77.681,77.681,94820000.0
2007-10-01 06:27:00,77.69,77.694,77.65,77.668,62440000.0
2007-10-01 06:28:00,77.684,77.693,77.675,77.686,83860000.0
2007-10-01 06:29:00,77.693,77.719,77.688,77.714,49470000.0
2007-10-01 06:30:00,77.736,77.737,77.73,77.73,70690000.0
2007-10-01 06:31:00,77.694,77.71,77.685,77.693,97340000.0
2007-10-01 06:32:00,77.699,77.702,77.686,77.701,100350000.0
2007-10-01 06:33:00,77.74,77.741,77.713,77.722,125580000.0
2007-10-01 06:34:00,77.708,77.714,77.698,77.714,83510000.0
2007-10-01 06:35:00,77.693,77.713,77.693,77.713,91650000.0
2007-10-01 06:36:00,77.729,77.729,77.694,77.698,86530000.0
2007-10-01 06:37:00,77.696,77.71,77.663,77.663,97020000.0
2007-10-01 06:38:00,77.684,77.703,77.684,77.69,98990000.0
2007-10-01 06:39:00,77.709,77.709,77.685,77.688,121570000.0
2007-10-01 06:40:00,77.676,77.679,77.674,77.678,45530000.0
2007-10-01 06:41:00,77.685,77.685,77.669,77.67,111830000.0
2007-10-01 06:42:00,77.691,77.693,77.67,77.673,71640000.0
2007-10-01 06:43:00,77.677,77.681,77.663,77.664,104530000.0
2007-10-01 06:44:00,77.637,77.655,77.624,77.632,89120000.0
2007-10-01 06:45:00,77.659,77.668,77.628,77.638,54410000.0
2007-10-01 06:46:00,77.639,77.646,77.635,77.637,63260000.0
2007-10-01 06:47:00,77.645,77.645,77.605,77.621,128560000.0
2007-10-01 06:48:00,77.657,77.658,77.617,77.646,132110000.0
2007-10-01 06:49:00,77.617,77.659,77.616,77.658,104000000.0
2007-10-01 06:50:00,77.67,77.702,77.66,77.688,146130000.0
2007-10-01 06:51:00,77.699,77.708,77.682,77.69,146980000.0
2007-10-01 06:52:00,77.681,77.696,77.678,77.691,101120000.0
2007-10-01 06:53:00,77.692,77.728,77.692,77.728,75030000.0
2007-10-01 06:54:00,77.728,77.728,77.695,77.721,114990000.0
2007-10-01 06:55:00,77.697,77.704,77.685,77.685,66470000.0
2007-10-01 06:56:00,77.677,77.707,77.674,77.684,114690000.0
2007-10-01 06:57:00,77.71,77.718,77.691,77.704,166420000.0
2007-10-01 06:59:00,77.683,77.687,77.676,77.684,97760000.0
2007-10-01 07:00:00,77.713,77.713,77.681,77.695,60210000.0
2007-10-01 07:01:00,77.664,77.697,77.663,77.684,62270000.0
2007-10-01 07:02:00,77.679,77.681,77.677,77.679,101900000.0
2007-10-01 07:03:00,77.702,77.703,77.681,77.689,123650000.0
2007-10-01 07:04:00,77.674,77.688,77.674,77.687,124460000.0
2007-10-01 07:05:00,77.678,77.679,77.672,77.675,90550000.0
2007-10-01 07:06:00,77.714,77.715,77.709,77.71,82330000.0
2007-10-01 07:07:00,77.672,77.677,77.668,77.674,122460000.0
2007-10-01 07:08:00,77.697,77.703,77.681,77.686,138220000.0
2007-10-01 07:09:00,77.717,77.718,77.686,77.704,110990000.0
2007-10-01 07:10:00,77.701,77.712,77.695,77.696,61560000.0
2007-10-01 07:11:00,77.704,77.71,77.686,77.695,67100000.0
2007-10-01 07:12:00,77.736,77.737,77.68,77.68,63470000.0
2007-10-01 07:13:00,77.685,77.692,77.676,77.683,77920000.0
2007-10-01 07:14:00,77.685,77.71,77.685,77.71,63370000.0
2007-10-01 07:15:00,77.729,77.731,77.695,77.702,73510000.0
2007-10-01 07:16:00,77.681,77.71,77.681,77.71,94240000.0
2007-10-01 07:18:00,77.73,77.731,77.701,77.719,116430000.0
2007-10-01 07:19:00,77.715,77.739,77.715,77.738,117380000.0
2007-10-01 07:20:00,77.737,77.745,77.737,77.74,82950000.0
2007-10-01 07:21:00,77.764,77.764,77.752,77.752,62830000.0
2007-10-01 07:22:00,77.715,77.716,77.709,77.711,46770000.0
2007-10-01 07:23:00,77.728,77.737,77.712,77.736,53690000.0
2007-10-01 07:24:00,77.747,77.747,77.717,77.727,85670000.0
2007-10-01 07:25:00,77.712,77.715,77.709,77.714,115640000.0
2007-10-01 07:26:00,77.712,77.742,77.712,77.742,61960000.0
2007-10-01 07:27:00,77.743,77.745,77.711,77.711,46360000.0
2007-10-01 07:28:00,77.704,77.711,77.694,77.697,67260000.0
2007-10-01 07:29:00,77.687,77.712,77.683,77.683,110320000.0
2007-10-01 07:30:00,77.715,77.715,77.694,77.705,70890000.0
2007-10-01 07:31:00,77.711,77.712,77.697,77.697,74010000.0
2007-10-01 07:32:00,77.72,77.723,77.695,77.702,51490000.0
2007-10-01 07:33:00,77.731,77.734,77.724,77.724,84620000.0
2007-10-01 07:34:00,77.737,77.74,77.719,77.722,115060000.0
2007-10-01 07:35:00,77.712,77.738,77.711,77.716,123920000.0
2007-10-01 07:36:00,77.754,77.754,77.719,77.727,91570000.0
2007-10-01 07:37:00,77.725,77.743,77.718,77.725,105190000.0
2007-10-01 07:38:00,77.74,77.754,77.725,77.747,74190000.0
2007-10-01 07:39:00,77.759,77.759,77.722,77.755,73000000.0
2007-10-01 07:40:00,77.738,77.748,77.731,77.733,137610000.0
2007-10-01 07:42:00,77.761,77.764,77.737,77.737,101710000.0
2007-10-01 07:43:00,77.761,77.788,77.759,77.759,109390000.0
2007-10-01 07:44:00,77.777,77.779,77.746,77.766,82340000.0
2007-10-01 07:45:00,77.762,77.768,77.741,77.768,132210000.0
2007-10-01 07:47:00,77.771,77.783,77.771,77.781,96000000.0
2007-10-01 07:48:00,77.815,77.816,77.809,77.81,75000000.0
2007-10-01 07:49:00,77.794,77.794,77.766,77.766,101280000.0
2007-10-01 07:50:00,77.774,77.804,77.768,77.799,59270000.0
2007-10-01 07:51:00,77.809,77.809,77.777,77.801,24650000.0
2007-10-01 07:52:00,77.784,77.784,77.751,77.768,39550000.0
2007-10-01 07:53:00,77.76,77.779,77.76,77.779,100970000.0
2007-10-01 07:54:00,77.79,77.795,77.759,77.76,112050000.0
2007-10-01 07:55:00,77.776,77.783,77.757,77.757,112590000.0
2007-10-01 07:56:00,77.765,77.797,77.765,77.797,120540000.0
2007-10-01 07:57:00,77.808,77.814,77.77,77.796,72520000.0
2007-10-01 07:58:00,77.784,77.81,77.784,77.787,88050000.0
2007-10-01 07:59:00,77.795,77.836,77.795,77.797,36360000.0
2007-10-01 08:00:00,77.827,77.839,77.81,77.811,120170000.0
2007-10-01 08:01:00,77.801,77.82,77.796,77.799,100270000.0
2007-10-01 08:02:00,77.796,77.825,77.796,77.823,53110000.0
2007-10-01 08:03:00,77.831,77.831,77.799,77.813,77660000.0
2007-10-01 08:04:00,77.802,77.81,77.8,77.806,43040000.0
2007-10-01 08:05:00,77.828,77.828,77.803,77.814,84190000.0
2007-10-01 08:06:00,77.825,77.825,77.793,77.793,67370000.0
2007-10-01 08:09:00,77.81,77.81,77.788,77.788,136000000.0
2007-10-01 08:10:00,77.794,77.828,77.794,77.828,145550000.0
2007-10-01 08:11:00,77.82,77.82,77.798,77.811,86630000.0
2007-10-01 08:12:00,77.834,77.839,77.816,77.823,89180000.0
2007-10-01 08:13:00,77.816,77.842,77.816,77.828,62110000.0
2007-10-01 08:14:00,77.824,77.829,77.82,77.823,59010000.0
2007-10-01 08:15:00,77.848,77.855,77.826,77.845,108480000.0
2007-10-01 08:16:00,77.862,77.877,77.855,77.863,83720000.0
2007-10-01 08:17:00,77.859,77.879,77.859,77.879,127080000.0
2007-10-01 08:18:00,77.871,77.884,77.831,77.863,123470000.0
2007-10-01 08:19:00,77.858,77.864,77.845,77.863,93820000.0
2007-10-01 08:20:00,77.85,77.879,77.846,77.867,155280000.0
2007-10-01 08:21:00,77.85,77.882,77.837,77.844,153220000.0
2007-10-01 08:22:00,77.828,77.836,77.826,77.836,128320000.0
2007-10-01 08:23:00,77.847,77.858,77.837,77.841,58810000.0
2007-10-01 08:24:00,77.838,77.874,77.838,77.863,104860000.0
2007-10-01 08:25:00,77.835,77.85,77.833,77.844,152250000.0
2007-10-01 08:26:00,77.854,77.854,77.814,77.836,105370000.0
2007-10-01 08:27:00,77.841,77.858,77.832,77.851,77860000.0
2007-10-01 08:28:00,77.839,77.846,77.831,77.831,144360000.0
2007-10-01 08:30:00,77.866,77.866,77.858,77.86,146370000.0
2007-10-01 08:31:00,77.839,77.861,77.831,77.839,169500000.0
2007-10-01 08:32:00,77.845,77.846,77.84,77.84,81860000.0
2007-10-01 08:33:00,77.871,77.871,77.838,77.842,90840000.0
2007-10-01 08:35:00,77.86,77.875,77.848,77.873,127940000.0
2007-10-01 08:36:00,77.876,77.89,77.871,77.874,140220000.0
2007-10-01 08:37:00,77.862,77.879,77.846,77.849,68510000.0
2007-10-01 08:38:00,77.867,77.887,77.851,77.862,78300000.0
2007-10-01 08:39:00,77.886,77.887,77.88,77.88,57340000.0
2007-10-01 08:40:00,77.853,77.871,77.846,77.871,59800000.0
2007-10-01 08:41:00,77.864,77.882,77.851,77.855,97220000.0
2007-10-01 08:42:00,77.882,77.888,77.854,77.888,70680000.0
2007-10-01 08:43:00,77.868,77.87,77.861,77.862,128830000.0
2007-10-01 08:44:00,77.854,77.887,77.854,77.884,97810000.0
2007-10-01 08:45:00,77.891,77.891,77.854,77.871,77740000.0
2007-10-01 08:46:00,77.858,77.888,77.852,77.882,126070000.0
2007-10-01 08:47:00,77.864,77.864,77.833,77.842,131910000.0
2007-10-01 08:48:00,77.857,77.857,77.809,77.819,107430000.0
2007-10-01 08:49:00,77.798,77.819,77.763,77.775,51200000.0
2007-10-01 08:50:00,77.764,77.8,77.764,77.79,94330000.0
2007-10-01 08:51:00,77.802,77.819,77.78,77.799,132490000.0
2007-10-01 08:52:00,77.798,77.831,77.798,77.811,94700000.0
2007-10-01 08:53:00,77.833,77.866,77.826,77.838,69340000.0
2007-10-01 08:54:00,77.835,77.859,77.835,77.84,129260000.0
2007-10-01 08:55:00,77.826,77.843,77.812,77.812,120910000.0
2007-10-01 08:56:00,77.826,77.851,77.826,77.832,83620000.0
2007-10-01 08:57:00,77.862,77.862,77.826,77.862,110090000.0
2007-10-01 08:58:00,77.834,77.852,77.828,77.834,109050000.0
2007-10-01 08:59:00,77.822,77.849,77.822,77.849,60560000.0
2007-10-01 09:00:00,77.854,77.86,77.833,77.86,94630000.0
2007-10-01 09:01:00,77.838,77.885,77.838,77.868,102290000.0
2007-10-01 09:02:00,77.884,77.907,77.878,77.879,60650000.0
2007-10-01 09:03:00,77.92,77.922,77.899,77.904,43520000.0
2007-10-01 09:04:00,77.915,77.916,77.908,77.908,48740000.0
2007-10-01 09:05:00,77.902,77.939,77.895,77.902,36020000.0
2007-10-01 09:06:00,77.908,77.931,77.879,77.897,70850000.0
2007-10-01 09:07:00,77.877,77.877,77.868,77.868,78830000.0
2007-10-01 09:08:00,77.886,77.904,77.878,77.882,58610000.0
2007-10-01 09:09:00,77.899,77.901,77.844,77.891,73080000.0
2007-10-01 09:10:00,77.857,77.885,77.848,77.848,83360000.0
2007-10-01 09:11:00,77.864,77.873,77.845,77.87,100240000.0
2007-10-01 09:12:00,77.899,77.913,77.851,77.913,94870000.0
2007-10-01 09:13:00,77.892,77.892,77.875,77.875,42410000.0
2007-10-01 09:14:00,77.913,77.929,77.908,77.923,69100000.0
2007-10-01 09:15:00,77.952,77.952,77.903,77.908,74960000.0
2007-10-01 09:16:00,77.9,77.922,77.894,77.906,67490000.0
2007-10-01 09:17:00,77.913,77.919,77.895,77.895,82130000.0
2007-10-01 09:18:00,77.927,77.94,77.909,77.914,70360000.0
2007-10-01 09:19:00,77.922,77.952,77.909,77.919,81480000.0
2007-10-01 09:20:00,77.921,77.922,77.83,77.877,90370000.0
2007-10-01 09:21:00,77.877,77.91,77.87,77.909,46980000.0
2007-10-01 09:22:00,77.895,77.896,77.889,77.896,52590000.0
2007-10-01 09:23:00,77.919,77.938,77.908,77.938,89990000.0
2007-10-01 09:24:00,77.939,77.939,77.906,77.906,77790000.0
2007-10-01 09:25:00,77.916,77.949,77.916,77.933,90130000.0
2007-10-01 09:26:00,77.954,77.96,77.936,77.956,97180000.0
2007-10-01 09:27:00,77.982,77.996,77.953,77.975,121970000.0
2007-10-01 09:28:00,77.991,77.997,77.946,77.963,76990000.0
2007-10-01 09:29:00,77.992,77.992,77.973,77.976,84220000.0
2007-10-01 09:30:00,77.992,78.018,77.992,78.004,31730000.0
2007-10-01 09:31:00,78.032,78.033,77.954,77.972,71090000.0
2007-10-01 09:32:00,77.977,77.99,77.965,77.99,79430000.0
2007-10-01 09:33:00,78.015,78.017,77.993,78.004,66120000.0
2007-10-01 09:34:00,77.984,78.008,77.981,77.999,99040000.0
2007-10-01 09:35:00,77.997,78.03,77.997,78.03,77220000.0
2007-10-01 09:36:00,78.045,78.05,78.025,78.026,85970000.0
2007-10-01 09:37:00,78.045,78.07,78.045,78.049,124440000.0
2007-10-01 09:38:00,78.048,78.067,78.034,78.034,162800000.0
2007-10-01 09:39:00,78.069,78.071,78.032,78.037,97680000.0
2007-10-01 09:40:00,78.051,78.073,78.051,78.073,129910000.0
2007-10-01 09:41:00,78.068,78.081,78.055,78.081,86780000.0
2007-10-01 09:42:00,78.087,78.087,78.066,78.066,64680000.0
2007-10-01 09:43:00,78.077,78.098,78.077,78.087,86420000.0
2007-10-01 09:44:00,78.103,78.105,78.079,78.083,110040000.0
2007-10-01 09:45:00,78.084,78.089,78.064,78.072,41280000.0
2007-10-01 09:46:00,78.073,78.078,78.055,78.059,42080000.0
2007-10-01 09:47:00,78.078,78.08,78.045,78.067,26330000.0
2007-10-01 09:48:00,78.088,78.096,78.065,78.077,48290000.0
2007-10-01 09:49:00,78.09,78.106,78.077,78.098,25430000.0
2007-10-01 09:50:00,78.082,78.084,78.065,78.069,34890000.0
2007-10-01 09:51:00,78.097,78.097,78.063,78.087,39880000.0
2007-10-01 09:52:00,78.07,78.077,78.069,78.076,106750000.0
2007-10-01 09:53:00,78.074,78.111,78.074,78.103,98750000.0
2007-10-01 09:54:00,78.159,78.161,78.103,78.156,105730000.0
2007-10-01 09:55:00,78.138,78.161,78.132,78.146,87670000.0
2007-10-01 09:56:00,78.125,78.143,78.124,78.124,110630000.0
2007-10-01 09:57:00,78.144,78.145,78.107,78.138,121800000.0
2007-10-01 09:58:00,78.117,78.152,78.117,78.152,58950000.0
2007-10-01 09:59:00,78.141,78.142,78.116,78.142,77590000.0
2007-10-01 10:00:00,78.15,78.157,78.118,78.145,24450000.0
2007-10-01 10:01:00,78.149,78.149,78.147,78.149,31980000.0
2007-10-01 10:02:00,78.114,78.117,78.109,78.111,34840000.0
2007-10-01 10:03:00,78.129,78.157,78.11,78.12,48340000.0
2007-10-01 10:04:00,78.105,78.122,78.058,78.102,128470000.0
2007-10-01 10:05:00,78.107,78.11,78.059,78.088,77350000.0
2007-10-01 10:06:00,78.074,78.085,78.062,78.068,57590000.0
2007-10-01 10:07:00,78.089,78.108,78.074,78.101,27860000.0
2007-10-01 10:08:00,78.105,78.122,78.103,78.104,73040000.0
2007-10-01 10:09:00,78.124,78.127,78.091,78.118,80770000.0
2007-10-01 10:10:00,78.127,78.127,78.096,78.096,113410000.0
2007-10-01 10:11:00,78.083,78.108,78.072,78.08,124210000.0
2007-10-01 10:12:00,78.096,78.1,78.066,78.076,108260000.0
2007-10-01 10:13:00,78.069,78.105,78.069,78.075,40200000.0
2007-10-01 10:14:00,78.076,78.088,78.056,78.058,44110000.0
2007-10-01 10:15:00,78.08,78.082,78.066,78.066,60810000.0
2007-10-01 10:16:00,78.069,78.07,78.067,78.068,55380000.0
2007-10-01 10:17:00,78.06,78.066,78.059,78.059,64750000.0
2007-10-01 10:18:00,78.092,78.092,78.076,78.078,50840000.0
2007-10-01 10:19:00,78.086,78.093,78.084,78.091,76960000.0
2007-10-01 10:20:00,78.076,78.094,78.066,78.094,71850000.0
2007-10-01 10:21:00,78.084,78.094,78.068,78.091,55150000.0
2007-10-01 10:22:00,78.074,78.085,78.074,78.085,55380000.0
2007-10-01 10:23:00,78.078,78.089,78.076,78.087,43710000.0
2007-10-01 10:24:00,78.077,78.111,78.077,78.084,106660000.0
2007-10-01 10:25:00,78.054,78.079,78.052,78.079,68050000.0
2007-10-01 10:26:00,78.058,78.079,78.056,78.061,54470000.0
2007-10-01 10:27:00,78.075,78.075,78.044,78.044,64330000.0
2007-10-01 10:28:00,78.044,78.067,78.031,78.036,128670000.0
2007-10-01 10:29:00,78.042,78.048,78.016,78.022,101580000.0
2007-10-01 10:30:00,78.044,78.047,78.019,78.037,50420000.0
2007-10-01 10:31:00,78.038,78.067,78.038,78.056,70360000.0
2007-10-01 10:32:00,78.066,78.066,78.06,78.06,22390000.0
2007-10-01 10:33:00,78.064,78.07,78.058,78.062,62710000.0
2007-10-01 10:34:00,78.069,78.09,78.046,78.09,90970000.0
2007-10-01 10:35:00,78.06,78.069,78.059,78.066,91040000.0
2007-10-01 10:36:00,78.1,78.1,78.065,78.094,62220000.0
2007-10-01 10:37:00,78.07,78.085,78.065,78.066,105840000.0
2007-10-01 10:38:00,78.066,78.066,78.059,78.06,114260000.0
2007-10-01 10:39:00,78.088,78.088,78.067,78.067,118360000.0
2007-10-01 10:40:00,78.08,78.081,78.058,78.078,75680000.0
2007-10-01 10:41:00,78.046,78.059,78.034,78.056,78840000.0
2007-10-01 10:42:00,78.054,78.056,78.019,78.044,85270000.0
2007-10-01 10:43:00,78.03,78.053,78.014,78.029,86800000.0
2007-10-01 10:44:00,78.034,78.039,78.008,78.03,75660000.0
2007-10-01 10:45:00,78.045,78.077,78.024,78.077,75330000.0
2007-10-01 10:46:00,78.056,78.079,78.056,78.057,88910000.0
2007-10-01 10:47:00,78.074,78.074,78.053,78.063,75210000.0
2007-10-01 10:48:00,78.064,78.072,78.055,78.068,86730000.0
2007-10-01 10:49:00,78.057,78.061,78.051,78.051,84570000.0
2007-10-01 10:50:00,78.075,78.082,78.063,78.066,106870000.0
2007-10-01 10:51:00,78.11,78.11,78.052,78.073,72190000.0
2007-10-01 10:52:00,78.055,78.058,78.054,78.056,96720000.0
2007-10-01 10:53:00,78.025,78.036,78.005,78.025,85680000.0
2007-10-01 10:54:00,78.045,78.049,78.021,78.049,90790000.0
2007-10-01 10:55:00,78.042,78.052,78.028,78.036,127040000.0
2007-10-01 10:56:00,78.032,78.044,78.024,78.044,109250000.0
2007-10-01 10:57:00,78.068,78.079,78.032,78.079,70020000.0
2007-10-01 10:58:00,78.06,78.074,78.042,78.048,86970000.0
2007-10-01 10:59:00,78.017,78.04,77.998,78.012,94980000.0
2007-10-01 11:00:00,78.032,78.046,78.011,78.023,80800000.0
2007-10-01 11:01:00,78.023,78.052,78.012,78.012,43070000.0
2007-10-01 11:02:00,78.021,78.05,78.021,78.042,82720000.0
2007-10-01 11:03:00,78.065,78.067,78.04,78.04,70400000.0
2007-10-01 11:04:00,78.044,78.063,78.035,78.055,119830000.0
2007-10-01 11:05:00,78.03,78.036,78.025,78.036,41330000.0
2007-10-01 11:06:00,78.071,78.071,78.034,78.048,30790000.0
2007-10-01 11:07:00,78.03,78.038,78.03,78.038,46900000.0
2007-10-01 11:08:00,78.028,78.034,78.023,78.034,64520000.0
2007-10-01 11:09:00,78.073,78.079,78.039,78.063,107830000.0
2007-10-01 11:10:00,78.066,78.067,78.058,78.059,68360000.0
2007-10-01 11:11:00,78.069,78.084,78.068,78.071,33240000.0
2007-10-01 11:12:00,78.081,78.081,78.062,78.069,71590000.0
2007-10-01 11:13:00,78.086,78.118,78.086,78.087,59110000.0
2007-10-01 11:14:00,78.11,78.129,78.095,78.102,24110000.0
2007-10-01 11:15:00,78.125,78.142,78.112,78.115,30100000.0
2007-10-01 11:16:00,78.129,78.141,78.122,78.122,46810000.0
2007-10-01 11:17:00,78.124,78.143,78.106,78.137,42290000.0
2007-10-01 11:18:00,78.155,78.162,78.127,78.162,79560000.0
2007-10-01 11:19:00,78.136,78.161,78.136,78.161,87910000.0
2007-10-01 11:20:00,78.147,78.169,78.147,78.169,32200000.0
2007-10-01 11:21:00,78.185,78.188,78.148,78.149,45230000.0
2007-10-01 11:22:00,78.162,78.183,78.155,78.171,60940000.0
2007-10-01 11:23:00,78.179,78.196,78.171,78.19,47810000.0
2007-10-01 11:24:00,78.214,78.23,78.191,78.207,59730000.0
2007-10-01 11:25:00,78.209,78.214,78.198,78.198,41680000.0
2007-10-01 11:27:00,78.233,78.233,78.207,78.209,148210000.0
2007-10-01 11:28:00,78.201,78.228,78.201,78.219,170480000.0
2007-10-01 11:29:00,78.193,78.203,78.193,78.203,85840000.0
2007-10-01 11:30:00,78.226,78.226,78.195,78.203,96870000.0
2007-10-01 11:31:00,78.212,78.235,78.212,78.235,69170000.0
2007-10-01 11:32:00,78.206,78.228,78.201,78.228,60980000.0
2007-10-01 11:33:00,78.235,78.236,78.2,78.233,126950000.0
2007-10-01 11:34:00,78.206,78.209,78.204,78.207,91700000.0
2007-10-01 11:36:00,78.244,78.249,78.24,78.242,129820000.0
2007-10-01 11:37:00,78.216,78.238,78.211,78.221,151920000.0
2007-10-01 11:38:00,78.223,78.229,78.195,78.195,70750000.0
2007-10-01 11:39:00,78.216,78.238,78.185,78.191,79130000.0
2007-10-01 11:40:00,78.179,78.189,78.179,78.188,58090000.0
2007-10-01 11:41:00,78.203,78.228,78.194,78.194,55880000.0
2007-10-01 11:42:00,78.214,78.214,78.177,78.177,113230000.0
2007-10-01 11:43:00,78.181,78.208,78.172,78.187,74920000.0
2007-10-01 11:44:00,78.176,78.215,78.175,78.176,126420000.0
2007-10-01 11:45:00,78.199,78.225,78.165,78.172,113010000.0
2007-10-01 11:46:00,78.178,78.179,78.177,78.177,84650000.0
2007-10-01 11:47:00,78.156,78.189,78.154,78.172,141790000.0
2007-10-01 11:48:00,78.197,78.199,78.17,78.191,145670000.0
2007-10-01 11:49:00,78.183,78.201,78.169,78.188,125730000.0
2007-10-01 11:50:00,78.191,78.197,78.176,78.193,55680000.0
2007-10-01 11:51:00,78.189,78.196,78.173,78.177,96190000.0
2007-10-01 11:52:00,78.175,78.194,78.174,78.178,148380000.0
2007-10-01 11:53:00,78.174,78.2,78.172,78.2,101320000.0
2007-10-01 11:54:00,78.207,78.207,78.183,78.189,73600000.0
2007-10-01 11:55:00,78.182,78.189,78.18,78.181,139700000.0
2007-10-01 11:56:00,78.185,78.206,78.174,78.187,139440000.0
2007-10-01 11:57:00,78.211,78.211,78.178,78.178,112530000.0
2007-10-01 11:58:00,78.173,78.182,78.172,78.181,116170000.0
2007-10-01 11:59:00,78.21,78.211,78.19,78.204,125460000.0
2007-10-01 12:00:00,78.223,78.23,78.2,78.211,64460000.0
2007-10-01 12:01:00,78.205,78.22,78.191,78.205,103230000.0
2007-10-01 12:02:00,78.202,78.22,78.202,78.22,92390000.0
2007-10-01 12:03:00,78.229,78.229,78.195,78.209,72900000.0
2007-10-01 12:04:00,78.203,78.209,78.193,78.193,42070000.0
2007-10-01 12:05:00,78.198,78.21,78.185,78.21,49570000.0
2007-10-01 12:06:00,78.235,78.236,78.23,78.23,35340000.0
2007-10-01 12:07:00,78.231,78.231,78.214,78.214,73200000.0
2007-10-01 12:08:00,78.224,78.236,78.211,78.211,73710000.0
2007-10-01 12:09:00,78.233,78.233,78.203,78.209,59880000.0
2007-10-01 12:11:00,78.231,78.292,78.23,78.292,141700000.0
2007-10-01 12:12:00,78.294,78.294,78.263,78.269,157010000.0
2007-10-01 12:13:00,78.281,78.296,78.264,78.267,73160000.0
2007-10-01 12:14:00,78.27,78.298,78.27,78.273,90000000.0
2007-10-01 12:15:00,78.308,78.308,78.282,78.301,60610000.0
2007-10-01 12:16:00,78.294,78.309,78.294,78.309,59580000.0
2007-10-01 12:17:00,78.295,78.317,78.292,78.292,110330000.0
2007-10-01 12:18:00,78.319,78.319,78.291,78.295,75650000.0
2007-10-01 12:19:00,78.296,78.32,78.296,78.301,133450000.0
2007-10-01 12:20:00,78.295,78.308,78.294,78.297,123130000.0
2007-10-01 12:21:00,78.302,78.327,78.294,78.294,96590000.0
2007-10-01 12:23:00,78.306,78.33,78.302,78.33,139550000.0
2007-10-01 12:24:00,78.315,78.339,78.294,78.294,149790000.0
2007-10-01 12:25:00,78.292,78.296,78.29,78.295,85180000.0
2007-10-01 12:26:00,78.296,78.329,78.296,78.323,86460000.0
2007-10-01 12:27:00,78.33,78.339,78.299,78.328,69050000.0
2007-10-01 12:28:00,78.305,78.327,78.305,78.309,57790000.0
2007-10-01 12:29:00,78.299,78.328,78.299,78.328,101040000.0
2007-10-01 12:30:00,78.341,78.342,78.312,78.34,83860000.0
2007-10-01 12:31:00,78.308,78.31,78.301,78.302,138460000.0
2007-10-01 12:32:00,78.309,78.321,78.299,78.32,113160000.0
2007-10-01 12:33:00,78.353,78.353,78.331,78.331,88480000.0
2007-10-01 12:34:00,78.315,78.328,78.295,78.301,154690000.0
2007-10-01 12:35:00,78.317,78.338,78.317,78.338,148420000.0
2007-10-01 12:36:00,78.358,78.358,78.308,78.316,129060000.0
2007-10-01 12:37:00,78.3,78.304,78.294,78.301,52700000.0
2007-10-01 12:38:00,78.309,78.31,78.306,78.308,100180000.0
2007-10-01 12:39:00,78.366,78.368,78.357,78.357,170250000.0
2007-10-01 12:40:00,78.303,78.305,78.299,78.305,111380000.0
2007-10-01 12:42:00,78.354,78.356,78.349,78.35,138870000.0
2007-10-01 12:43:00,78.299,78.308,78.296,78.307,151490000.0
2007-10-01 12:44:00,78.329,78.33,78.292,78.313,79870000.0
2007-10-01 12:45:00,78.332,78.333,78.294,78.33,93420000.0
2007-10-01 12:46:00,78.321,78.341,78.315,78.325,62210000.0
2007-10-01 12:47:00,78.336,78.348,78.316,78.325,65430000.0
2007-10-01 12:48:00,78.353,78.353,78.321,78.33,116730000.0
2007-10-01 12:49:00,78.33,78.33,78.312,78.317,80060000.0
2007-10-01 12:50:00,78.316,78.341,78.303,78.306,139180000.0
2007-10-01 12:51:00,78.324,78.324,78.303,78.303,126520000.0
2007-10-01 12:52:00,78.308,78.316,78.304,78.313,90130000.0
2007-10-01 12:53:00,78.289,78.301,78.265,78.295,142860000.0
2007-10-01 12:54:00,78.313,78.314,78.272,78.291,157890000.0
2007-10-01 12:55:00,78.278,78.287,78.278,78.285,136650000.0
2007-10-01 12:57:00,78.298,78.298,78.258,78.266,152380000.0
2007-10-01 12:59:00,78.262,78.262,78.242,78.242,118150000.0
2007-10-01 13:00:00,78.269,78.269,78.249,78.25,138290000.0
2007-10-01 13:01:00,78.226,78.234,78.221,78.221,68440000.0
2007-10-01 13:02:00,78.208,78.212,78.193,78.212,72040000.0
2007-10-01 13:03:00,78.24,78.24,78.202,78.216,52380000.0
2007-10-01 13:04:00,78.201,78.207,78.198,78.198,59020000.0
2007-10-01 13:05:00,78.185,78.195,78.181,78.186,94890000.0
2007-10-01 13:06:00,78.201,78.202,78.177,78.191,66040000.0
2007-10-01 13:07:00,78.181,78.199,78.181,78.19,115050000.0
2007-10-01 13:08:00,78.175,78.187,78.157,78.172,101610000.0
2007-10-01 13:09:00,78.204,78.208,78.176,78.179,83660000.0
2007-10-01 13:10:00,78.196,78.208,78.194,78.201,131230000.0
2007-10-01 13:11:00,78.203,78.203,78.182,78.19,127580000.0
2007-10-01 13:12:00,78.212,78.212,78.184,78.184,122730000.0
2007-10-01 13:13:00,78.171,78.173,78.166,78.167,50040000.0
2007-10-01 13:14:00,78.18,78.185,78.173,78.184,89990000.0
2007-10-01 13:15:00,78.221,78.221,78.18,78.192,141100000.0
2007-10-01 13:16:00,78.181,78.184,78.178,78.184,87020000.0
2007-10-01 13:17:00,78.175,78.175,78.168,78.175,69880000.0
2007-10-01 13:18:00,78.194,78.194,78.154,78.162,118200000.0
2007-10-01 13:19:00,78.145,78.145,78.14,78.141,115130000.0
2007-10-01 13:20:00,78.128,78.135,78.123,78.123,96120000.0
2007-10-01 13:21:00,78.153,78.153,78.123,78.15,102780000.0
2007-10-01 13:22:00,78.128,78.135,78.121,78.129,116320000.0
2007-10-01 13:23:00,78.114,78.114,78.104,78.104,67110000.0
2007-10-01 13:24:00,78.117,78.123,78.056,78.081,88510000.0
2007-10-01 13:25:00,78.052,78.052,78.042,78.046,93100000.0
2007-10-01 13:26:00,78.049,78.049,77.971,77.978,64080000.0
2007-10-01 13:27:00,78.002,78.002,77.963,77.963,41170000.0
2007-10-01 13:28:00,77.952,77.978,77.937,77.978,51570000.0
2007-10-01 13:29:00,77.975,77.983,77.962,77.983,31230000.0
2007-10-01 13:30:00,78.016,78.041,78.016,78.024,73200000.0
2007-10-01 13:31:00,78.032,78.048,78.023,78.041,71010000.0
2007-10-01 13:32:00,78.078,78.095,78.075,78.079,61430000.0
2007-10-01 13:33:00,78.117,78.117,78.068,78.077,72330000.0
2007-10-01 13:34:00,78.079,78.079,78.059,78.075,90730000.0
2007-10-01 13:35:00,78.054,78.062,78.037,78.037,103420000.0
2007-10-01 13:36:00,78.082,78.082,78.043,78.043,103090000.0
2007-10-01 13:37:00,78.04,78.04,78.008,78.008,41090000.0
2007-10-01 13:38:00,77.993,78.007,77.993,78.007,71200000.0
2007-10-01 13:39:00,78.052,78.053,77.99,77.99,76290000.0
2007-10-01 13:40:00,77.997,78.002,77.99,77.999,64580000.0
2007-10-01 13:41:00,77.987,78.004,77.987,78.004,85040000.0
2007-10-01 13:42:00,78.031,78.031,78.012,78.029,70610000.0
2007-10-01 13:43:00,78.038,78.04,78.031,78.035,79610000.0
2007-10-01 13:44:00,78.044,78.046,78.04,78.046,81290000.0
2007-10-01 13:45:00,78.1,78.1,78.042,78.043,47450000.0
2007-10-01 13:46:00,78.042,78.06,78.041,78.06,49650000.0
2007-10-01 13:47:00,78.075,78.081,78.042,78.042,95460000.0
2007-10-01 13:48:00,78.09,78.092,78.066,78.066,77550000.0
2007-10-01 13:49:00,78.052,78.063,78.044,78.053,86860000.0
2007-10-01 13:50:00,78.071,78.085,78.046,78.046,90820000.0
2007-10-01 13:51:00,78.073,78.073,78.009,78.048,122490000.0
2007-10-01 13:52:00,78.008,78.029,77.991,78.021,79460000.0
2007-10-01 13:53:00,78.015,78.042,78.004,78.042,85000000.0
2007-10-01 13:54:00,78.062,78.063,78.013,78.06,29550000.0
2007-10-01 13:55:00,78.036,78.037,78.028,78.028,66200000.0
2007-10-01 13:56:00,78.026,78.053,78.025,78.03,80380000.0
2007-10-01 13:57:00,78.057,78.057,78.028,78.038,64500000.0
2007-10-01 13:58:00,78.022,78.043,78.019,78.033,93920000.0
2007-10-01 13:59:00,78.046,78.046,78.022,78.043,74890000.0
2007-10-01 14:00:00,78.068,78.068,78.03,78.034,89770000.0
2007-10-01 14:01:00,78.03,78.054,78.026,78.051,113730000.0
2007-10-01 14:02:00,78.058,78.06,78.027,78.027,146460000.0
2007-10-01 14:03:00,78.034,78.056,78.023,78.052,104080000.0
2007-10-01 14:04:00,78.058,78.083,78.044,78.044,130400000.0
2007-10-01 14:05:00,78.05,78.075,78.039,78.057,86730000.0
2007-10-01 14:06:00,78.068,78.076,78.055,78.07,78050000.0
2007-10-01 14:07:00,78.087,78.111,78.087,78.091,85500000.0
2007-10-01 14:08:00,78.085,78.112,78.085,78.111,108400000.0
2007-10-01 14:09:00,78.13,78.131,78.1,78.129,46000000.0
2007-10-01 14:10:00,78.103,78.128,78.103,78.128,48430000.0
2007-10-01 14:11:00,78.112,78.131,78.105,78.131,26420000.0
2007-10-01 14:12:00,78.148,78.148,78.13,78.133,50420000.0
2007-10-01 14:13:00,78.133,78.185,78.133,78.177,24550000.0
2007-10-01 14:14:00,78.194,78.218,78.171,78.185,41060000.0
2007-10-01 14:15:00,78.194,78.217,78.159,78.159,40120000.0
2007-10-01 14:16:00,78.149,78.193,78.149,78.193,99280000.0
2007-10-01 14:17:00,78.188,78.2,78.16,78.185,95220000.0
2007-10-01 14:18:00,78.221,78.221,78.174,78.187,111360000.0
2007-10-01 14:19:00,78.187,78.199,78.176,78.199,96650000.0
2007-10-01 14:20:00,78.215,78.221,78.194,78.213,103430000.0
2007-10-01 14:21:00,78.239,78.239,78.204,78.204,118950000.0
2007-10-01 14:22:00,78.205,78.24,78.182,78.228,57040000.0
2007-10-01 14:23:00,78.224,78.239,78.215,78.238,77820000.0
2007-10-01 14:24:00,78.265,78.265,78.237,78.245,27130000.0
2007-10-01 14:25:00,78.272,78.284,78.246,78.27,31450000.0
2007-10-01 14:26:00,78.267,78.283,78.266,78.283,35880000.0
2007-10-01 14:27:00,78.314,78.314,78.263,78.268,41770000.0
2007-10-01 14:28:00,78.236,78.242,78.226,78.242,124560000.0
2007-10-01 14:29:00,78.225,78.227,78.219,78.219,73820000.0
2007-10-01 14:30:00,78.249,78.263,78.233,78.263,54230000.0
2007-10-01 14:31:00,78.23,78.236,78.21,78.236,28150000.0
2007-10-01 14:32:00,78.226,78.226,78.195,78.2,62390000.0
2007-10-01 14:33:00,78.228,78.228,78.208,78.214,78190000.0
2007-10-01 14:34:00,78.206,78.238,78.206,78.238,106210000.0
2007-10-01 14:35:00,78.243,78.261,78.234,78.248,122900000.0
2007-10-01 14:36:00,78.279,78.29,78.258,78.281,98120000.0
2007-10-01 14:37:00,78.269,78.297,78.256,78.288,41920000.0
2007-10-01 14:38:00,78.285,78.32,78.285,78.292,45820000.0
2007-10-01 14:39:00,78.32,78.322,78.298,78.302,63770000.0
2007-10-01 14:40:00,78.293,78.319,78.279,78.279,55210000.0
2007-10-01 14:41:00,78.28,78.299,78.275,78.296,59090000.0
2007-10-01 14:42:00,78.273,78.308,78.273,78.294,52260000.0
2007-10-01 14:43:00,78.271,78.278,78.256,78.261,74770000.0
2007-10-01 14:44:00,78.271,78.281,78.261,78.261,69490000.0
2007-10-01 14:45:00,78.286,78.286,78.257,78.263,54250000.0
2007-10-01 14:46:00,78.275,78.289,78.263,78.279,49740000.0
2007-10-01 14:47:00,78.269,78.282,78.253,78.253,54850000.0
2007-10-01 14:48:00,78.292,78.292,78.258,78.26,105960000.0
2007-10-01 14:49:00,78.246,78.257,78.246,78.255,64810000.0
2007-10-01 14:50:00,78.249,78.268,78.245,78.268,58820000.0
2007-10-01 14:51:00,78.275,78.275,78.255,78.255,63550000.0
2007-10-01 14:52:00,78.264,78.286,78.26,78.271,127550000.0
2007-10-01 14:53:00,78.269,78.305,78.269,78.305,101310000.0
2007-10-01 14:54:00,78.319,78.319,78.295,78.297,44750000.0
2007-10-01 14:55:00,78.315,78.331,78.298,78.298,80890000.0
2007-10-01 14:56:00,78.294,78.296,78.292,78.295,26230000.0
2007-10-01 14:57:00,78.322,78.322,78.297,78.303,61590000.0
2007-10-01 14:58:00,78.318,78.319,78.281,78.281,88510000.0
2007-10-01 14:59:00,78.299,78.302,78.284,78.292,95130000.0
2007-10-01 15:00:00,78.31,78.31,78.279,78.28,67840000.0
2007-10-01 15:01:00,78.282,78.292,78.252,78.281,96910000.0
2007-10-01 15:02:00,78.244,78.259,78.234,78.234,114150000.0
2007-10-01 15:03:00,78.277,78.277,78.236,78.257,124160000.0
2007-10-01 15:04:00,78.223,78.242,78.212,78.222,78830000.0
2007-10-01 15:06:00,78.244,78.244,78.214,78.243,115920000.0
2007-10-01 15:07:00,78.253,78.273,78.253,78.258,137620000.0
2007-10-01 15:08:00,78.252,78.287,78.252,78.275,64130000.0
2007-10-01 15:09:00,78.265,78.265,78.252,78.256,72600000.0
2007-10-01 15:10:00,78.259,78.278,78.245,78.26,60790000.0
2007-10-01 15:11:00,78.225,78.24,78.209,78.209,48720000.0
2007-10-01 15:12:00,78.236,78.237,78.199,78.211,94400000.0
2007-10-01 15:13:00,78.207,78.216,78.181,78.192,70810000.0
2007-10-01 15:14:00,78.21,78.214,78.176,78.197,122180000.0
2007-10-01 15:15:00,78.205,78.208,78.175,78.203,103830000.0
2007-10-01 15:16:00,78.191,78.197,78.165,78.165,85980000.0
2007-10-01 15:17:00,78.172,78.181,78.146,78.155,120250000.0
2007-10-01 15:18:00,78.184,78.184,78.129,78.146,133860000.0
2007-10-01 15:19:00,78.145,78.168,78.137,78.161,109240000.0
2007-10-01 15:20:00,78.151,78.158,78.15,78.15,41590000.0
2007-10-01 15:21:00,78.212,78.212,78.161,78.161,91380000.0
2007-10-01 15:22:00,78.147,78.186,78.147,78.163,140850000.0
2007-10-01 15:23:00,78.175,78.191,78.164,78.191,93000000.0
2007-10-01 15:24:00,78.21,78.21,78.177,78.186,73480000.0
2007-10-01 15:25:00,78.182,78.192,78.175,78.177,125200000.0
2007-10-01 15:26:00,78.168,78.177,78.168,78.174,125360000.0
2007-10-01 15:27:00,78.217,78.217,78.175,78.182,91230000.0
2007-10-01 15:28:00,78.156,78.19,78.156,78.19,103430000.0
2007-10-01 15:29:00,78.182,78.203,78.177,78.183,107030000.0
2007-10-01 15:30:00,78.218,78.229,78.197,78.229,60390000.0
2007-10-01 15:31:00,78.23,78.238,78.229,78.229,88160000.0
2007-10-01 15:32:00,78.235,78.235,78.202,78.209,90960000.0
2007-10-01 15:33:00,78.244,78.258,78.217,78.238,66470000.0
2007-10-01 15:34:00,78.267,78.267,78.236,78.261,39220000.0
2007-10-01 15:35:00,78.259,78.272,78.247,78.247,48810000.0
2007-10-01 15:36:00,78.271,78.271,78.244,78.257,33840000.0
2007-10-01 15:37:00,78.261,78.293,78.261,78.271,73290000.0
2007-10-01 15:38:00,78.277,78.299,78.277,78.299,82250000.0
2007-10-01 15:39:00,78.318,78.319,78.289,78.289,57960000.0
2007-10-01 15:40:00,78.282,78.312,78.282,78.312,71250000.0
2007-10-01 15:41:00,78.295,78.31,78.286,78.286,91420000.0
2007-10-01 15:42:00,78.305,78.305,78.285,78.29,104740000.0
2007-10-01 15:43:00,78.315,78.323,78.293,78.323,97170000.0
2007-10-01 15:44:00,78.313,78.335,78.312,78.323,42380000.0
2007-10-01 15:45:00,78.342,78.344,78.325,78.325,66440000.0
2007-10-01 15:46:00,78.344,78.344,78.32,78.32,75810000.0
2007-10-01 15:47:00,78.328,78.343,78.315,78.321,62050000.0
2007-10-01 15:48:00,78.323,78.323,78.288,78.317,82130000.0
2007-10-01 15:49:00,78.33,78.331,78.306,78.313,65870000.0
2007-10-01 15:50:00,78.309,78.322,78.303,78.309,75670000.0
2007-10-01 15:51:00,78.314,78.321,78.305,78.321,79420000.0
2007-10-01 15:52:00,78.309,78.315,78.299,78.305,48600000.0
2007-10-01 15:53:00,78.324,78.324,78.309,78.315,51410000.0
2007-10-01 15:54:00,78.334,78.372,78.319,78.342,96280000.0
2007-10-01 15:55:00,78.375,78.379,78.359,78.379,81880000.0
2007-10-01 15:56:00,78.364,78.389,78.351,78.364,89810000.0
2007-10-01 15:57:00,78.389,78.389,78.359,78.389,92860000.0
2007-10-01 15:58:00,78.389,78.403,78.384,78.392,120180000.0
2007-10-01 15:59:00,78.41,78.527,78.39,78.51,71640000.0
2007-10-01 16:00:00,78.542,78.562,78.49,78.491,68510000.0
2007-10-01 16:01:00,78.456,78.481,78.444,78.444,30520000.0
2007-10-01 16:02:00,78.443,78.45,78.426,78.44,74640000.0
2007-10-01 16:03:00,78.44,78.45,78.383,78.4,73470000.0
2007-10-01 16:04:00,78.378,78.408,78.359,78.374,75710000.0
2007-10-01 16:05:00,78.355,78.36,78.336,78.345,92440000.0
2007-10-01 16:06:00,78.378,78.408,78.351,78.385,81280000.0
2007-10-01 16:07:00,78.378,78.385,78.363,78.363,87710000.0
2007-10-01 16:08:00,78.363,78.388,78.349,78.349,123380000.0
2007-10-01 16:09:00,78.38,78.389,78.362,78.367,164580000.0
2007-10-01 16:10:00,78.36,78.383,78.36,78.373,105100000.0
2007-10-01 16:11:00,78.346,78.361,78.341,78.348,130550000.0
2007-10-01 16:12:00,78.386,78.387,78.377,78.377,87670000.0
2007-10-01 16:13:00,78.37,78.386,78.348,78.386,71470000.0
2007-10-01 16:14:00,78.37,78.386,78.355,78.386,83320000.0
2007-10-01 16:15:00,78.384,78.385,78.358,78.372,103230000.0
2007-10-01 16:16:00,78.383,78.428,78.375,78.405,40680000.0
2007-10-01 16:17:00,78.4,78.418,78.396,78.413,46340000.0
2007-10-01 16:18:00,78.421,78.421,78.368,78.398,25950000.0
2007-10-01 16:19:00,78.371,78.387,78.331,78.359,44050000.0
2007-10-01 16:20:00,78.34,78.373,78.338,78.372,26160000.0
2007-10-01 16:21:00,78.384,78.384,78.337,78.352,37880000.0
2007-10-01 16:22:00,78.361,78.383,78.361,78.371,43510000.0
2007-10-01 16:23:00,78.389,78.399,78.366,78.366,100050000.0
2007-10-01 16:24:00,78.356,78.38,78.344,78.36,99180000.0
2007-10-01 16:25:00,78.374,78.376,78.344,78.363,117220000.0
2007-10-01 16:26:00,78.366,78.38,78.353,78.368,83640000.0
2007-10-01 16:27:00,78.376,78.384,78.358,78.365,100430000.0
2007-10-01 16:28:00,78.37,78.37,78.345,78.353,127640000.0
2007-10-01 16:29:00,78.371,78.378,78.313,78.33,70170000.0
2007-10-01 16:30:00,78.318,78.343,78.306,78.33,76160000.0
2007-10-01 16:31:00,78.318,78.329,78.295,78.295,24120000.0
2007-10-01 16:32:00,78.302,78.303,78.291,78.303,30800000.0
2007-10-01 16:33:00,78.33,78.33,78.29,78.312,35610000.0
2007-10-01 16:34:00,78.318,78.34,78.318,78.34,47220000.0
2007-10-01 16:35:00,78.355,78.386,78.35,78.364,129270000.0
2007-10-01 16:36:00,78.4,78.403,78.368,78.385,80780000.0
2007-10-01 16:37:00,78.396,78.422,78.396,78.406,53080000.0
2007-10-01 16:38:00,78.381,78.39,78.368,78.373,27520000.0
2007-10-01 16:39:00,78.384,78.386,78.352,78.361,64800000.0
2007-10-01 16:40:00,78.378,78.378,78.334,78.344,75280000.0
2007-10-01 16:41:00,78.326,78.357,78.325,78.325,110850000.0
2007-10-01 16:42:00,78.339,78.339,78.308,78.308,121750000.0
2007-10-01 16:43:00,78.308,78.324,78.298,78.304,102450000.0
2007-10-01 16:44:00,78.293,78.308,78.283,78.295,41770000.0
2007-10-01 16:45:00,78.305,78.31,78.282,78.286,39300000.0
2007-10-01 16:46:00,78.294,78.309,78.279,78.279,61340000.0
2007-10-01 16:47:00,78.28,78.291,78.274,78.279,49310000.0
2007-10-01 16:48:00,78.309,78.312,78.29,78.312,67710000.0
2007-10-01 16:49:00,78.316,78.344,78.305,78.33,55600000.0
2007-10-01 16:50:00,78.328,78.353,78.328,78.353,77340000.0
2007-10-01 16:51:00,78.364,78.374,78.344,78.374,66750000.0
2007-10-01 16:52:00,78.355,78.361,78.336,78.354,59610000.0
2007-10-01 16:53:00,78.333,78.357,78.317,78.317,50700000.0
2007-10-01 16:54:00,78.342,78.342,78.319,78.327,46270000.0
2007-10-01 16:55:00,78.319,78.337,78.312,78.317,102560000.0
2007-10-01 16:56:00,78.285,78.315,78.266,78.278,59390000.0
2007-10-01 16:57:00,78.273,78.301,78.273,78.281,53280000.0
2007-10-01 16:58:00,78.264,78.302,78.264,78.278,64640000.0
2007-10-01 16:59:00,78.244,78.275,78.195,78.256,126860000.0
2007-10-01 17:00:00,78.29,78.339,78.29,78.293,93580000.0
2007-10-01 17:01:00,78.304,78.312,78.296,78.302,47130000.0
2007-10-01 17:02:00,78.286,78.313,78.279,78.283,71800000.0
2007-10-01 17:03:00,78.297,78.303,78.281,78.283,25390000.0
2007-10-01 17:04:00,78.278,78.279,78.257,78.274,55320000.0
2007-10-01 17:05:00,78.304,78.304,78.293,78.301,90320000.0
2007-10-01 17:06:00,78.287,78.294,78.263,78.283,86020000.0
2007-10-01 17:07:00,78.297,78.326,78.289,78.31,60730000.0
2007-10-01 17:08:00,78.322,78.342,78.322,78.341,102160000.0
2007-10-01 17:09:00,78.343,78.343,78.323,78.329,112590000.0
2007-10-01 17:10:00,78.321,78.348,78.288,78.307,125290000.0
2007-10-01 17:11:00,78.305,78.316,78.298,78.315,72790000.0
2007-10-01 17:12:00,78.327,78.327,78.296,78.304,81970000.0
2007-10-01 17:13:00,78.299,78.323,78.299,78.301,90540000.0
2007-10-01 17:14:00,78.302,78.306,78.3,78.304,81160000.0
2007-10-01 17:15:00,78.338,78.338,78.308,78.327,81480000.0
2007-10-01 17:16:00,78.342,78.36,78.338,78.344,80160000.0
2007-10-01 17:17:00,78.336,78.384,78.336,78.364,80890000.0
2007-10-01 17:18:00,78.379,78.384,78.349,78.372,76950000.0
2007-10-01 17:19:00,78.34,78.34,78.304,78.338,79240000.0
2007-10-01 17:20:00,78.34,78.365,78.321,78.327,76180000.0
2007-10-01 17:21:00,78.323,78.324,78.297,78.321,111080000.0
2007-10-01 17:22:00,78.294,78.316,78.294,78.306,74080000.0
2007-10-01 17:23:00,78.299,78.33,78.299,78.323,92280000.0
2007-10-01 17:24:00,78.334,78.358,78.299,78.358,87820000.0
2007-10-01 17:25:00,78.337,78.343,78.313,78.317,87900000.0
2007-10-01 17:26:00,78.336,78.359,78.336,78.336,115900000.0
2007-10-01 17:27:00,78.341,78.36,78.323,78.358,107950000.0
2007-10-01 17:28:00,78.361,78.392,78.341,78.382,68320000.0
2007-10-01 17:29:00,78.385,78.42,78.38,78.411,80660000.0
2007-10-01 17:30:00,78.421,78.442,78.392,78.437,103490000.0
2007-10-01 17:31:00,78.429,78.43,78.397,78.421,79910000.0
2007-10-01 17:32:00,78.403,78.428,78.396,78.422,40390000.0
2007-10-01 17:33:00,78.431,78.431,78.406,78.423,77760000.0
2007-10-01 17:34:00,78.416,78.431,78.405,78.413,61910000.0
2007-10-01 17:35:00,78.405,78.424,78.402,78.416,125870000.0
2007-10-01 17:36:00,78.406,78.406,78.375,78.397,39080000.0
2007-10-01 17:37:00,78.401,78.425,78.398,78.408,31280000.0
2007-10-01 17:38:00,78.42,78.435,78.408,78.429,43330000.0
2007-10-01 17:39:00,78.437,78.452,78.427,78.438,70070000.0
2007-10-01 17:40:00,78.44,78.471,78.44,78.471,116420000.0
2007-10-01 17:41:00,78.461,78.461,78.446,78.455,66380000.0
2007-10-01 17:42:00,78.464,78.48,78.446,78.479,34590000.0
2007-10-01 17:43:00,78.463,78.463,78.412,78.427,79420000.0
2007-10-01 17:44:00,78.433,78.461,78.428,78.455,57800000.0
2007-10-01 17:45:00,78.465,78.467,78.438,78.464,20530000.0
2007-10-01 17:46:00,78.459,78.467,78.455,78.455,29960000.0
2007-10-01 17:47:00,78.47,78.477,78.456,78.472,48170000.0
2007-10-01 17:48:00,78.466,78.478,78.459,78.468,45420000.0
2007-10-01 17:49:00,78.438,78.46,78.432,78.46,88950000.0
2007-10-01 17:50:00,78.497,78.497,78.489,78.495,78430000.0
2007-10-01 17:51:00,78.499,78.501,78.494,78.496,36230000.0
2007-10-01 17:52:00,78.477,78.49,78.476,78.481,49950000.0
2007-10-01 17:53:00,78.502,78.539,78.502,78.518,53200000.0
2007-10-01 17:54:00,78.53,78.531,78.512,78.526,44200000.0
2007-10-01 17:55:00,78.524,78.527,78.496,78.524,66690000.0
2007-10-01 17:56:00,78.488,78.511,78.488,78.509,44850000.0
2007-10-01 17:57:00,78.503,78.524,78.5,78.501,11920000.0
2007-10-01 17:58:00,78.487,78.503,78.484,78.491,34220000.0
2007-10-01 17:59:00,78.49,78.51,78.489,78.502,42510000.0
2007-10-01 18:00:00,78.516,78.516,78.49,78.504,40490000.0
2007-10-01 18:01:00,78.495,78.497,78.478,78.487,39890000.0
2007-10-01 18:02:00,78.473,78.474,78.47,78.474,47730000.0
2007-10-01 18:03:00,78.5,78.5,78.478,78.478,122000000.0
2007-10-01 18:04:00,78.474,78.477,78.471,78.477,129190000.0
2007-10-01 18:05:00,78.495,78.513,78.486,78.513,70170000.0
2007-10-01 18:06:00,78.52,78.526,78.505,78.506,102050000.0
2007-10-01 18:07:00,78.509,78.509,78.483,78.508,66120000.0
2007-10-01 18:08:00,78.484,78.492,78.482,78.489,63630000.0
2007-10-01 18:09:00,78.517,78.517,78.465,78.493,33700000.0
2007-10-01 18:10:00,78.456,78.46,78.436,78.448,42770000.0
2007-10-01 18:11:00,78.46,78.462,78.442,78.457,115670000.0
2007-10-01 18:12:00,78.476,78.492,78.458,78.458,76750000.0
2007-10-01 18:13:00,78.439,78.453,78.437,78.438,34190000.0
2007-10-01 18:14:00,78.439,78.448,78.428,78.445,62080000.0
2007-10-01 18:15:00,78.468,78.468,78.436,78.436,27800000.0
2007-10-01 18:16:00,78.438,78.438,78.433,78.433,11360000.0
2007-10-01 18:17:00,78.427,78.443,78.425,78.441,40860000.0
2007-10-01 18:18:00,78.444,78.45,78.43,78.441,40890000.0
2007-10-01 18:19:00,78.455,78.483,78.455,78.483,48040000.0
2007-10-01 18:21:00,78.486,78.486,78.479,78.479,145050000.0
2007-10-01 18:23:00,78.472,78.491,78.466,78.475,145780000.0
2007-10-01 18:24:00,78.503,78.523,78.496,78.513,157180000.0
2007-10-01 18:25:00,78.499,78.51,78.483,78.483,75250000.0
2007-10-01 18:26:00,78.488,78.488,78.456,78.461,96070000.0
2007-10-01 18:27:00,78.497,78.498,78.49,78.49,64100000.0
2007-10-01 18:28:00,78.455,78.465,78.442,78.454,62770000.0
2007-10-01 18:29:00,78.448,78.487,78.439,78.486,114090000.0
2007-10-01 18:30:00,78.484,78.484,78.452,78.466,82590000.0
2007-10-01 18:31:00,78.484,78.488,78.465,78.485,133120000.0
2007-10-01 18:32:00,78.475,78.476,78.445,78.473,126580000.0
2007-10-01 18:33:00,78.484,78.488,78.445,78.445,92210000.0
2007-10-01 18:34:00,78.429,78.45,78.423,78.45,145230000.0
2007-10-01 18:35:00,78.453,78.457,78.45,78.456,159540000.0
2007-10-01 18:36:00,78.464,78.466,78.46,78.461,127910000.0
2007-10-01 18:37:00,78.469,78.471,78.468,78.469,55340000.0
2007-10-01 18:38:00,78.459,78.46,78.456,78.458,101240000.0
2007-10-01 18:39:00,78.452,78.454,78.433,78.435,159800000.0
2007-10-01 18:41:00,78.458,78.46,78.455,78.458,160060000.0
2007-10-01 18:42:00,78.474,78.477,78.468,78.471,170530000.0
2007-10-01 18:43:00,78.477,78.485,78.473,78.478,82900000.0
2007-10-01 18:44:00,78.467,78.47,78.466,78.468,86850000.0
2007-10-01 18:45:00,78.475,78.48,78.47,78.477,68490000.0
2007-10-01 18:46:00,78.484,78.484,78.475,78.477,61820000.0
2007-10-01 18:47:00,78.456,78.459,78.454,78.457,124810000.0
2007-10-01 18:48:00,78.474,78.475,78.468,78.472,77270000.0
2007-10-01 18:51:00,78.472,78.476,78.469,78.472,131400000.0
2007-10-01 18:52:00,78.446,78.452,78.442,78.448,144520000.0
2007-10-01 18:53:00,78.428,78.43,78.427,78.428,75150000.0
2007-10-01 18:54:00,78.451,78.452,78.408,78.437,79830000.0
2007-10-01 18:55:00,78.446,78.451,78.435,78.451,60660000.0
2007-10-01 18:56:00,78.444,78.459,78.434,78.441,60360000.0
2007-10-01 18:57:00,78.453,78.453,78.414,78.417,100780000.0
2007-10-01 18:58:00,78.436,78.439,78.413,78.439,77070000.0
2007-10-01 18:59:00,78.426,78.448,78.426,78.441,130910000.0
2007-10-01 19:00:00,78.447,78.462,78.418,78.462,117880000.0
2007-10-01 19:01:00,78.481,78.484,78.451,78.457,85450000.0
2007-10-01 19:02:00,78.471,78.482,78.465,78.474,145400000.0
2007-10-01 19:03:00,78.489,78.506,78.466,78.506,136970000.0
2007-10-01 19:04:00,78.514,78.544,78.514,78.544,119990000.0
2007-10-01 19:05:00,78.521,78.521,78.488,78.509,56440000.0
2007-10-01 19:06:00,78.518,78.518,78.493,78.511,96490000.0
2007-10-01 19:07:00,78.482,78.508,78.482,78.503,141790000.0
2007-10-01 19:08:00,78.472,78.493,78.472,78.486,104870000.0
2007-10-01 19:09:00,78.514,78.516,78.507,78.515,72800000.0
2007-10-01 19:10:00,78.506,78.507,78.498,78.499,134760000.0
2007-10-01 19:11:00,78.506,78.514,78.501,78.514,143170000.0
2007-10-01 19:12:00,78.536,78.536,78.498,78.506,98330000.0
2007-10-01 19:13:00,78.524,78.524,78.494,78.511,113930000.0
2007-10-01 19:14:00,78.5,78.512,78.495,78.512,125250000.0
2007-10-01 19:15:00,78.52,78.52,78.473,78.481,62050000.0
2007-10-01 19:16:00,78.5,78.507,78.477,78.5,93360000.0
2007-10-01 19:17:00,78.482,78.509,78.475,78.487,97460000.0
2007-10-01 19:18:00,78.509,78.511,78.484,78.484,70290000.0
2007-10-01 19:19:00,78.492,78.521,78.492,78.514,45430000.0
2007-10-01 19:20:00,78.494,78.503,78.484,78.502,52200000.0
2007-10-01 19:21:00,78.5,78.501,78.486,78.487,38040000.0
2007-10-01 19:22:00,78.494,78.516,78.494,78.505,78390000.0
2007-10-01 19:23:00,78.483,78.486,78.479,78.479,77110000.0
2007-10-01 19:24:00,78.511,78.522,78.486,78.516,64120000.0
2007-10-01 19:26:00,78.498,78.5,78.495,78.498,131080000.0
2007-10-01 19:27:00,78.543,78.547,78.534,78.535,148770000.0
2007-10-01 19:28:00,78.511,78.533,78.507,78.533,63900000.0
2007-10-01 19:29:00,78.531,78.537,78.53,78.536,90660000.0
2007-10-01 19:30:00,78.526,78.53,78.52,78.53,56020000.0
2007-10-01 19:31:00,78.532,78.532,78.507,78.518,57670000.0
2007-10-01 19:32:00,78.499,78.511,78.495,78.506,107330000.0
2007-10-01 19:33:00,78.528,78.528,78.484,78.503,78240000.0
2007-10-01 19:34:00,78.454,78.474,78.441,78.474,125040000.0
2007-10-01 19:35:00,78.458,78.471,78.452,78.456,114330000.0
2007-10-01 19:36:00,78.494,78.5,78.471,78.48,84520000.0
2007-10-01 19:37:00,78.468,78.484,78.462,78.484,134980000.0
2007-10-01 19:38:00,78.456,78.499,78.456,78.485,139920000.0
2007-10-01 19:39:00,78.516,78.517,78.49,78.49,128780000.0
2007-10-01 19:40:00,78.486,78.487,78.48,78.486,48570000.0
2007-10-01 19:41:00,78.502,78.525,78.502,78.525,85730000.0
2007-10-01 19:42:00,78.541,78.542,78.505,78.505,152710000.0
2007-10-01 19:43:00,78.494,78.523,78.494,78.505,97370000.0
2007-10-01 19:44:00,78.514,78.515,78.495,78.495,77190000.0
2007-10-01 19:45:00,78.521,78.522,78.492,78.5,127350000.0
2007-10-01 19:46:00,78.526,78.532,78.526,78.528,135000000.0
2007-10-01 19:47:00,78.506,78.528,78.499,78.499,100710000.0
2007-10-01 19:48:00,78.474,78.481,78.471,78.472,116060000.0
2007-10-01 19:49:00,78.503,78.527,78.498,78.515,128360000.0
2007-10-01 19:50:00,78.519,78.529,78.513,78.514,68200000.0
2007-10-01 19:51:00,78.536,78.536,78.493,78.496,98770000.0
2007-10-01 19:52:00,78.488,78.494,78.481,78.493,105510000.0
2007-10-01 19:53:00,78.488,78.519,78.488,78.519,80320000.0
2007-10-01 19:54:00,78.546,78.546,78.522,78.522,37680000.0
2007-10-01 19:55:00,78.509,78.515,78.502,78.507,46850000.0
2007-10-01 19:56:00,78.516,78.532,78.499,78.512,34200000.0
2007-10-01 19:57:00,78.5,78.536,78.496,78.496,76170000.0
2007-10-01 19:58:00,78.493,78.498,78.46,78.462,86170000.0
2007-10-01 19:59:00,78.486,78.492,78.466,78.488,68750000.0
2007-10-01 20:00:00,78.501,78.505,78.474,78.494,78640000.0
2007-10-01 20:01:00,78.481,78.495,78.476,78.484,94000000.0
2007-10-01 20:03:00,78.496,78.497,78.488,78.496,127350000.0
2007-10-01 20:04:00,78.462,78.482,78.462,78.482,141060000.0
2007-10-01 20:05:00,78.472,78.489,78.468,78.472,73410000.0
2007-10-01 20:06:00,78.49,78.49,78.466,78.49,88670000.0
2007-10-01 20:07:00,78.478,78.489,78.464,78.489,56200000.0
2007-10-01 20:08:00,78.502,78.502,78.471,78.473,53920000.0
2007-10-01 20:09:00,78.485,78.485,78.456,78.457,101060000.0
2007-10-01 20:10:00,78.448,78.448,78.379,78.423,74680000.0
2007-10-01 20:11:00,78.414,78.424,78.413,78.421,127800000.0
2007-10-01 20:12:00,78.449,78.466,78.432,78.455,112730000.0
2007-10-01 20:13:00,78.433,78.461,78.423,78.455,80920000.0
2007-10-01 20:14:00,78.446,78.456,78.427,78.441,143620000.0
2007-10-01 20:15:00,78.448,78.452,78.434,78.452,133880000.0
2007-10-01 20:16:00,78.431,78.443,78.431,78.443,120010000.0
2007-10-01 20:17:00,78.45,78.45,78.417,78.417,49730000.0
2007-10-01 20:18:00,78.442,78.442,78.424,78.43,94490000.0
2007-10-01 20:19:00,78.448,78.453,78.413,78.441,153140000.0
2007-10-01 20:20:00,78.448,78.448,78.416,78.416,98130000.0
2007-10-01 20:21:00,78.443,78.443,78.432,78.432,80890000.0
2007-10-01 20:22:00,78.428,78.439,78.417,78.427,131700000.0
2007-10-01 20:23:00,78.398,78.414,78.392,78.411,132700000.0
2007-10-01 20:24:00,78.407,78.407,78.388,78.399,96750000.0
2007-10-01 20:25:00,78.393,78.413,78.388,78.413,116710000.0
2007-10-01 20:26:00,78.398,78.402,78.383,78.402,117960000.0
2007-10-01 20:27:00,78.428,78.428,78.389,78.396,67330000.0
2007-10-01 20:28:00,78.379,78.4,78.375,78.387,98310000.0
2007-10-01 20:29:00,78.392,78.393,78.366,78.366,100370000.0
2007-10-01 20:30:00,78.383,78.399,78.359,78.399,71800000.0
2007-10-01 20:31:00,78.377,78.392,78.377,78.388,42560000.0
2007-10-01 20:32:00,78.378,78.39,78.37,78.39,42700000.0
2007-10-01 20:33:00,78.408,78.41,78.387,78.389,33690000.0
2007-10-01 20:34:00,78.369,78.379,78.369,78.369,79730000.0
2007-10-01 20:35:00,78.376,78.376,78.368,78.368,87210000.0
2007-10-01 20:36:00,78.41,78.41,78.374,78.398,60530000.0
2007-10-01 20:37:00,78.381,78.381,78.363,78.365,75090000.0
2007-10-01 20:38:00,78.366,78.367,78.358,78.36,86710000.0
2007-10-01 20:39:00,78.4,78.4,78.366,78.372,113660000.0
2007-10-01 20:40:00,78.379,78.401,78.375,78.397,108300000.0
2007-10-01 20:41:00,78.406,78.41,78.386,78.408,42890000.0
2007-10-01 20:42:00,78.422,78.422,78.387,78.388,69710000.0
2007-10-01 20:43:00,78.399,78.403,78.383,78.383,75330000.0
2007-10-01 20:45:00,78.404,78.406,78.4,78.402,137210000.0
2007-10-01 20:46:00,78.389,78.412,78.378,78.411,154680000.0
2007-10-01 20:47:00,78.387,78.388,78.379,78.379,77010000.0
2007-10-01 20:48:00,78.409,78.409,78.388,78.388,89960000.0
2007-10-01 20:49:00,78.394,78.419,78.386,78.397,59150000.0
2007-10-01 20:50:00,78.388,78.408,78.388,78.4,57280000.0
2007-10-01 20:51:00,78.424,78.427,78.42,78.42,117980000.0
2007-10-01 20:52:00,78.397,78.418,78.396,78.41,76150000.0
2007-10-01 20:53:00,78.423,78.429,78.409,78.41,124810000.0
2007-10-01 20:54:00,78.444,78.444,78.406,78.427,114110000.0
2007-10-01 20:55:00,78.417,78.417,78.408,78.408,90780000.0
2007-10-01 20:56:00,78.396,78.412,78.39,78.412,143640000.0
2007-10-01 20:57:00,78.413,78.413,78.379,78.398,154480000.0
2007-10-01 20:58:00,78.363,78.379,78.356,78.379,134390000.0
2007-10-01 20:59:00,78.39,78.412,78.37,78.388,58970000.0
2007-10-01 21:00:00,78.377,78.41,78.376,78.376,96640000.0
2007-10-01 21:01:00,78.379,78.393,78.372,78.389,153610000.0
2007-10-01 21:02:00,78.382,78.385,78.38,78.385,109300000.0
2007-10-01 21:03:00,78.406,78.406,78.399,78.4,82570000.0
2007-10-01 21:04:00,78.373,78.377,78.358,78.361,142840000.0
2007-10-01 21:06:00,78.396,78.396,78.389,78.39,142810000.0
2007-10-01 21:07:00,78.349,78.358,78.346,78.35,175140000.0
2007-10-01 21:08:00,78.341,78.349,78.34,78.344,80100000.0
2007-10-01 21:09:00,78.372,78.373,78.364,78.364,97620000.0
2007-10-01 21:11:00,78.349,78.355,78.348,78.354,143960000.0
2007-10-01 21:12:00,78.384,78.388,78.379,78.383,168610000.0
2007-10-01 21:13:00,78.368,78.37,78.367,78.368,79240000.0
2007-10-01 21:14:00,78.358,78.36,78.357,78.358,94370000.0
2007-10-01 21:15:00,78.398,78.398,78.391,78.391,64930000.0
2007-10-01 21:17:00,78.347,78.35,78.345,78.348,132150000.0
2007-10-01 21:18:00,78.385,78.392,78.378,78.382,149700000.0
2007-10-01 21:19:00,78.341,78.346,78.339,78.345,76610000.0
2007-10-01 21:20:00,78.342,78.351,78.342,78.351,95740000.0
2007-10-01 21:21:00,78.378,78.378,78.355,78.355,64330000.0
2007-10-01 21:22:00,78.357,78.361,78.348,78.353,58340000.0
2007-10-01 21:23:00,78.344,78.349,78.344,78.346,110390000.0
2007-10-01 21:24:00,78.384,78.386,78.379,78.38,76480000.0
2007-10-01 21:25:00,78.33,78.34,78.32,78.324,128230000.0
2007-10-01 21:26:00,78.314,78.323,78.309,78.315,126400000.0
2007-10-01 21:27:00,78.331,78.331,78.304,78.312,95000000.0
2007-10-01 21:28:00,78.302,78.314,78.302,78.309,146890000.0
2007-10-01 21:29:00,78.319,78.327,78.312,78.324,155640000.0
2007-10-01 21:30:00,78.342,78.342,78.322,78.33,131420000.0
2007-10-01 21:31:00,78.33,78.333,78.325,78.328,49860000.0
2007-10-01 21:32:00,78.313,78.322,78.313,78.322,93870000.0
2007-10-01 21:33:00,78.351,78.351,78.324,78.339,149590000.0
2007-10-01 21:34:00,78.344,78.347,78.34,78.342,112380000.0
2007-10-01 21:35:00,78.324,78.326,78.318,78.326,74060000.0
2007-10-01 21:36:00,78.349,78.35,78.325,78.328,133260000.0
2007-10-01 21:38:00,78.336,78.337,78.329,78.329,142090000.0
2007-10-01 21:39:00,78.349,78.352,78.326,78.328,157070000.0
2007-10-01 21:40:00,78.326,78.328,78.32,78.327,75820000.0
2007-10-01 21:41:00,78.336,78.337,78.329,78.329,93770000.0
2007-10-01 21:42:00,78.37,78.37,78.338,78.338,60420000.0
2007-10-01 21:43:00,78.322,78.326,78.319,78.323,61920000.0
2007-10-01 21:44:00,78.313,78.314,78.302,78.307,105450000.0
2007-10-01 21:45:00,78.319,78.319,78.3,78.315,77400000.0
2007-10-01 21:46:00,78.329,78.331,78.322,78.323,133450000.0
2007-10-01 21:47:00,78.313,78.327,78.309,78.327,133490000.0
2007-10-01 21:48:00,78.375,78.375,78.368,78.368,94800000.0
2007-10-01 21:49:00,78.338,78.341,78.334,78.339,158140000.0
2007-10-01 21:51:00,78.376,78.377,78.37,78.37,151950000.0
2007-10-01 21:54:00,78.368,78.368,78.334,78.334,145000000.0
2007-10-01 21:55:00,78.316,78.322,78.312,78.319,161850000.0
2007-10-01 21:56:00,78.324,78.327,78.321,78.326,83530000.0
2007-10-01 21:57:00,78.349,78.35,78.324,78.324,95570000.0
2007-10-01 21:58:00,78.308,78.31,78.307,78.31,61030000.0
2007-10-01 21:59:00,78.31,78.31,78.28,78.282,61290000.0
2007-10-01 22:00:00,78.303,78.306,78.297,78.298,109030000.0
2007-10-01 22:02:00,78.308,78.309,78.305,78.308,141550000.0
2007-10-01 22:03:00,78.314,78.314,78.267,78.273,165110000.0
2007-10-01 22:04:00,78.263,78.274,78.263,78.265,86500000.0
2007-10-01 22:05:00,78.238,78.25,78.235,78.249,92490000.0
2007-10-01 22:06:00,78.295,78.297,78.291,78.292,67550000.0
2007-10-01 22:07:00,78.268,78.269,78.264,78.264,65220000.0
2007-10-01 22:09:00,78.297,78.297,78.288,78.29,144280000.0
2007-10-01 22:10:00,78.256,78.262,78.252,78.258,163800000.0
2007-10-01 22:11:00,78.269,78.27,78.267,78.268,84280000.0
2007-10-01 22:12:00,78.29,78.293,78.255,78.263,90940000.0
2007-10-01 22:13:00,78.249,78.254,78.244,78.244,63980000.0
2007-10-01 22:14:00,78.258,78.259,78.254,78.255,64910000.0
2007-10-01 22:15:00,78.292,78.293,78.273,78.273,118530000.0
2007-10-01 22:16:00,78.248,78.259,78.217,78.217,78570000.0
2007-10-01 22:18:00,78.232,78.235,78.212,78.219,159340000.0
2007-10-01 22:20:00,78.207,78.214,78.201,78.214,147800000.0
2007-10-01 22:21:00,78.248,78.257,78.23,78.23,160060000.0
2007-10-01 22:23:00,78.221,78.223,78.209,78.219,145600000.0
2007-10-01 22:24:00,78.25,78.25,78.234,78.234,156890000.0
2007-10-01 22:25:00,78.239,78.24,78.237,78.238,87040000.0
2007-10-01 22:26:00,78.23,78.237,78.23,78.236,97160000.0
2007-10-01 22:27:00,78.262,78.262,78.237,78.237,68950000.0
2007-10-01 22:29:00,78.221,78.227,78.219,78.224,153330000.0
2007-10-01 22:30:00,78.276,78.281,78.269,78.274,155440000.0
2007-10-01 22:32:00,78.218,78.22,78.215,78.218,139380000.0
2007-10-01 22:33:00,78.24,78.241,78.216,78.221,165720000.0
2007-10-01 22:36:00,78.255,78.256,78.249,78.252,147400000.0
2007-10-01 22:39:00,78.255,78.257,78.249,78.252,158510000.0
2007-10-01 22:41:00,78.222,78.226,78.219,78.224,148080000.0
2007-10-01 22:42:00,78.266,78.268,78.258,78.261,157260000.0
2007-10-01 22:43:00,78.236,78.236,78.228,78.229,84420000.0
2007-10-01 22:45:00,78.264,78.264,78.237,78.256,150710000.0
2007-10-01 22:46:00,78.244,78.248,78.239,78.241,152360000.0
2007-10-01 22:47:00,78.254,78.273,78.253,78.271,80740000.0
2007-10-01 22:48:00,78.29,78.29,78.267,78.267,98820000.0
2007-10-01 22:49:00,78.278,78.28,78.277,78.279,65020000.0
2007-10-01 22:51:00,78.299,78.299,78.283,78.283,149170000.0
2007-10-01 22:53:00,78.294,78.294,78.283,78.283,152610000.0
2007-10-01 22:54:00,78.298,78.312,78.289,78.291,159740000.0
2007-10-01 22:55:00,78.258,78.26,78.257,78.257,78680000.0
2007-10-01 22:56:00,78.264,78.268,78.26,78.267,89770000.0
2007-10-01 22:57:00,78.294,78.294,78.274,78.279,66160000.0
2007-10-01 22:58:00,78.288,78.289,78.284,78.285,62810000.0
2007-10-01 22:59:00,78.273,78.28,78.27,78.276,112880000.0
2007-10-01 23:00:00,78.303,78.306,78.298,78.298,83730000.0
2007-10-01 23:01:00,78.285,78.297,78.284,78.29,136920000.0
2007-10-01 23:02:00,78.273,78.287,78.269,78.286,128830000.0
2007-10-01 23:03:00,78.327,78.327,78.318,78.318,90730000.0
2007-10-01 23:05:00,78.296,78.298,78.29,78.291,141790000.0
2007-10-01 23:06:00,78.321,78.325,78.305,78.309,163270000.0
2007-10-01 23:07:00,78.319,78.32,78.317,78.317,79960000.0
2007-10-01 23:08:00,78.303,78.313,78.302,78.302,95970000.0
2007-10-01 23:09:00,78.315,78.319,78.313,78.313,68800000.0
2007-10-01 23:12:00,78.306,78.306,78.299,78.3,150840000.0
2007-10-01 23:15:00,78.325,78.327,78.319,78.32,160350000.0
2007-10-01 23:17:00,78.272,78.278,78.263,78.267,132910000.0
2007-10-01 23:18:00,78.287,78.287,78.26,78.261,172640000.0
2007-10-01 23:19:00,78.269,78.27,78.267,78.268,80640000.0
2007-10-01 23:20:00,78.248,78.25,78.246,78.248,89440000.0
2007-10-01 23:21:00,78.285,78.285,78.262,78.272,67900000.0
2007-10-01 23:23:00,78.252,78.265,78.252,78.255,148950000.0
2007-10-01 23:24:00,78.296,78.299,78.288,78.293,176200000.0
2007-10-01 23:25:00,78.269,78.27,78.267,78.268,90570000.0
2007-10-01 23:27:00,78.306,78.309,78.299,78.301,145180000.0
2007-10-01 23:28:00,78.246,78.252,78.242,78.249,168360000.0
2007-10-01 23:30:00,78.279,78.284,78.263,78.278,150940000.0
2007-10-01 23:31:00,78.268,78.278,78.267,78.275,158840000.0
2007-10-01 23:33:00,78.299,78.299,78.278,78.284,140830000.0
2007-10-01 23:36:00,78.305,78.307,78.299,78.3,145930000.0
2007-10-01 23:39:00,78.305,78.307,78.299,78.299,158020000.0
2007-10-01 23:41:00,78.298,78.3,78.295,78.298,146580000.0
2007-10-01 23:42:00,78.338,78.339,78.301,78.303,156700000.0
2007-10-01 23:45:00,78.326,78.326,78.319,78.319,151310000.0
2007-10-01 23:46:00,78.293,78.296,78.283,78.295,158460000.0
2007-10-01 23:48:00,78.337,78.337,78.328,78.33,145020000.0
2007-10-01 23:51:00,78.335,78.339,78.328,78.331,150090000.0
2007-10-01 23:53:00,78.287,78.29,78.285,78.288,146860000.0
2007-10-01 23:54:00,78.325,78.33,78.319,78.323,160350000.0
2007-10-01 23:57:00,78.336,78.337,78.328,78.33,154100000.0
2007-10-01 23:59:00,78.272,78.272,78.253,78.27,145700000.0
2007-10-02 00:00:00,78.296,78.296,78.256,78.256,169130000.0
2007-10-02 00:01:00,78.258,78.26,78.257,78.257,84670000.0
2007-10-02 00:03:00,78.299,78.299,78.275,78.276,150070000.0
2007-10-02 00:06:00,78.305,78.306,78.299,78.301,147790000.0
2007-10-02 00:07:00,78.276,78.279,78.269,78.272,168030000.0
2007-10-02 00:08:00,78.279,78.28,78.278,78.278,87550000.0
2007-10-02 00:09:00,78.319,78.319,78.29,78.29,91500000.0
2007-10-02 00:12:00,78.321,78.321,78.303,78.306,147650000.0
2007-10-02 00:13:00,78.284,78.289,78.278,78.284,161530000.0
2007-10-02 00:15:00,78.304,78.305,78.269,78.269,145100000.0
2007-10-02 00:16:00,78.266,78.277,78.258,78.271,152230000.0
2007-10-02 00:18:00,78.316,78.317,78.308,78.311,145610000.0
2007-10-02 00:20:00,78.265,78.266,78.259,78.26,144330000.0
2007-10-02 00:21:00,78.271,78.271,78.208,78.232,157830000.0
2007-10-02 00:22:00,78.239,78.24,78.237,78.238,78840000.0
2007-10-02 00:23:00,78.228,78.23,78.226,78.228,97580000.0
2007-10-02 00:24:00,78.262,78.262,78.231,78.231,66000000.0
2007-10-02 00:26:00,78.222,78.227,78.22,78.222,151070000.0
2007-10-02 00:27:00,78.251,78.251,78.234,78.24,160070000.0
2007-10-02 00:29:00,78.252,78.256,78.25,78.254,148630000.0
2007-10-02 00:30:00,78.296,78.301,78.289,78.293,170400000.0
2007-10-02 00:33:00,78.265,78.265,78.26,78.262,152520000.0
2007-10-02 00:36:00,78.295,78.298,78.289,78.291,152740000.0
2007-10-02 00:38:00,78.267,78.267,78.258,78.26,150750000.0
2007-10-02 00:39:00,78.293,78.293,78.275,78.284,163200000.0
2007-10-02 00:40:00,78.286,78.286,78.28,78.28,86260000.0
2007-10-02 00:42:00,78.311,78.311,78.294,78.295,154070000.0
2007-10-02 00:44:00,78.298,78.3,78.295,78.298,142050000.0
2007-10-02 00:45:00,78.325,78.334,78.319,78.325,161200000.0
2007-10-02 00:47:00,78.308,78.309,78.305,78.308,134660000.0
2007-10-02 00:48:00,78.331,78.331,78.313,78.313,147360000.0
2007-10-02 00:49:00,78.316,78.316,78.311,78.315,71030000.0
2007-10-02 00:50:00,78.31,78.318,78.309,78.315,86150000.0
2007-10-02 00:51:00,78.356,78.357,78.35,78.353,58200000.0
2007-10-02 00:52:00,78.332,78.335,78.33,78.333,56390000.0
2007-10-02 00:53:00,78.344,78.352,78.342,78.35,99480000.0
2007-10-02 00:54:00,78.394,78.397,78.389,78.389,72840000.0
2007-10-02 00:55:00,78.346,78.346,78.336,78.34,123580000.0
2007-10-02 00:56:00,78.352,78.365,78.35,78.364,115590000.0
2007-10-02 00:57:00,78.391,78.391,78.376,78.385,91930000.0
2007-10-02 00:58:00,78.378,78.385,78.372,78.374,147470000.0
2007-10-02 00:59:00,78.376,78.376,78.369,78.369,155640000.0
2007-10-02 01:00:00,78.388,78.391,78.367,78.375,126970000.0
2007-10-02 01:01:00,78.358,78.365,78.355,78.365,52780000.0
2007-10-02 01:02:00,78.359,78.36,78.356,78.359,91460000.0
2007-10-02 01:03:00,78.379,78.381,78.359,78.361,146080000.0
2007-10-02 01:04:00,78.347,78.35,78.346,78.349,95130000.0
2007-10-02 01:05:00,78.355,78.365,78.349,78.364,73790000.0
2007-10-02 01:06:00,78.399,78.399,78.367,78.368,126960000.0
2007-10-02 01:07:00,78.363,78.365,78.352,78.355,131920000.0
2007-10-02 01:08:00,78.361,78.368,78.36,78.36,100720000.0
2007-10-02 01:09:00,78.407,78.407,78.368,78.368,109360000.0
2007-10-02 01:10:00,78.368,78.37,78.365,78.369,130620000.0
2007-10-02 01:11:00,78.359,78.36,78.357,78.358,64150000.0
2007-10-02 01:12:00,78.388,78.392,78.376,78.383,99280000.0
2007-10-02 01:13:00,78.379,78.38,78.374,78.377,104330000.0
2007-10-02 01:14:00,78.368,78.37,78.367,78.368,74160000.0
2007-10-02 01:15:00,78.397,78.397,78.39,78.39,45460000.0
2007-10-02 01:16:00,78.375,78.375,78.37,78.371,47630000.0
2007-10-02 01:17:00,78.358,78.359,78.357,78.359,39030000.0
2007-10-02 01:18:00,78.388,78.389,78.377,78.381,76960000.0
2007-10-02 01:20:00,78.358,78.36,78.355,78.358,149230000.0
2007-10-02 01:21:00,78.386,78.389,78.378,78.383,155340000.0
2007-10-02 01:24:00,78.374,78.378,78.369,78.37,148170000.0
2007-10-02 01:27:00,78.378,78.378,78.353,78.354,139440000.0
2007-10-02 01:30:00,78.387,78.387,78.337,78.337,153850000.0
2007-10-02 01:33:00,78.362,78.362,78.343,78.351,156060000.0
2007-10-02 01:34:00,78.347,78.405,78.347,78.386,163750000.0
2007-10-02 01:35:00,78.396,78.397,78.39,78.39,82980000.0
2007-10-02 01:36:00,78.424,78.427,78.421,78.422,97260000.0
2007-10-02 01:39:00,78.419,78.426,78.395,78.406,146960000.0
2007-10-02 01:40:00,78.376,78.386,78.371,78.373,168410000.0
2007-10-02 01:41:00,78.359,78.36,78.358,78.358,89290000.0
2007-10-02 01:42:00,78.389,78.39,78.367,78.367,97510000.0
2007-10-02 01:43:00,78.364,78.367,78.352,78.359,65980000.0
2007-10-02 01:44:00,78.368,78.369,78.364,78.364,64830000.0
2007-10-02 01:45:00,78.385,78.385,78.364,78.364,117250000.0
2007-10-02 01:46:00,78.347,78.355,78.346,78.354,89260000.0
2007-10-02 01:48:00,78.381,78.381,78.361,78.361,141440000.0
2007-10-02 01:49:00,78.346,78.352,78.342,78.349,155740000.0
2007-10-02 01:50:00,78.338,78.34,78.337,78.338,78160000.0
2007-10-02 01:51:00,78.382,78.383,78.354,78.355,104080000.0
2007-10-02 01:52:00,78.341,78.347,78.341,78.342,66950000.0
2007-10-02 01:53:00,78.344,78.347,78.336,78.336,65970000.0
2007-10-02 01:54:00,78.369,78.369,78.345,78.349,119760000.0
2007-10-02 01:55:00,78.356,78.359,78.355,78.357,91120000.0
2007-10-02 01:57:00,78.389,78.389,78.37,78.372,140800000.0
2007-10-02 01:58:00,78.356,78.363,78.352,78.359,164690000.0
2007-10-02 02:00:00,78.383,78.383,78.364,78.364,11260000.0
2007-10-02 02:01:00,78.355,78.364,78.355,78.362,125930000.0
2007-10-02 02:02:00,78.36,78.39,78.36,78.376,106970000.0
2007-10-02 02:03:00,78.405,78.405,78.369,78.38,78730000.0
2007-10-02 02:04:00,78.368,78.375,78.365,78.367,68180000.0
2007-10-02 02:05:00,78.377,78.381,78.364,78.371,101100000.0
2007-10-02 02:06:00,78.4,78.4,78.365,78.372,67140000.0
2007-10-02 02:07:00,78.374,78.374,78.335,78.342,143030000.0
2007-10-02 02:08:00,78.354,78.358,78.352,78.358,128210000.0
2007-10-02 02:09:00,78.4,78.4,78.379,78.379,9240000.0
2007-10-02 02:10:00,78.35,78.38,78.35,78.38,117730000.0
2007-10-02 02:11:00,78.391,78.395,78.377,78.377,130430000.0
2007-10-02 02:12:00,78.424,78.428,78.419,78.419,95370000.0
2007-10-02 02:14:00,78.363,78.37,78.347,78.349,66600000.0
2007-10-02 02:15:00,78.391,78.391,78.354,78.363,101090000.0
2007-10-02 02:16:00,78.369,78.377,78.369,78.375,57380000.0
2007-10-02 02:17:00,78.371,78.377,78.366,78.366,149140000.0
2007-10-02 02:18:00,78.375,78.398,78.368,78.383,133360000.0
2007-10-02 02:19:00,78.386,78.39,78.38,78.39,11830000.0
2007-10-02 02:20:00,78.373,78.378,78.372,78.378,140940000.0
2007-10-02 02:21:00,78.405,78.405,78.375,78.38,12990000.0
2007-10-02 02:22:00,78.363,78.365,78.359,78.365,12050000.0
2007-10-02 02:23:00,78.322,78.35,78.322,78.341,167480000.0
2007-10-02 02:24:00,78.374,78.374,78.337,78.341,154420000.0
2007-10-02 02:25:00,78.342,78.342,78.308,78.311,121230000.0
2007-10-02 02:26:00,78.345,78.345,78.327,78.328,104320000.0
2007-10-02 02:27:00,78.369,78.378,78.366,78.367,126210000.0
2007-10-02 02:29:00,78.326,78.337,78.326,78.337,101310000.0
2007-10-02 02:30:00,78.364,78.364,78.325,78.325,82490000.0
2007-10-02 02:31:00,78.284,78.284,78.27,78.27,60020000.0
2007-10-02 02:32:00,78.258,78.29,78.256,78.283,94570000.0
2007-10-02 02:33:00,78.312,78.312,78.278,78.287,64300000.0
2007-10-02 02:34:00,78.298,78.298,78.277,78.277,143000000.0
2007-10-02 02:35:00,78.286,78.304,78.286,78.304,136340000.0
2007-10-02 02:36:00,78.339,78.339,78.307,78.307,14510000.0
2007-10-02 02:37:00,78.297,78.307,78.294,78.294,18480000.0
2007-10-02 02:38:00,78.292,78.297,78.286,78.286,140500000.0
2007-10-02 02:39:00,78.319,78.319,78.275,78.275,136730000.0
2007-10-02 02:40:00,78.279,78.279,78.279,78.279,2630000.0
2007-10-02 02:41:00,78.287,78.294,78.28,78.294,91390000.0
2007-10-02 02:42:00,78.323,78.323,78.287,78.299,65840000.0
2007-10-02 02:43:00,78.292,78.299,78.286,78.286,146690000.0
2007-10-02 02:44:00,78.277,78.295,78.277,78.295,127910000.0
2007-10-02 02:45:00,78.307,78.307,78.289,78.289,16150000.0
2007-10-02 02:46:00,78.28,78.287,78.28,78.287,59440000.0
2007-10-02 02:47:00,78.277,78.285,78.272,78.275,144630000.0
2007-10-02 02:48:00,78.298,78.3,78.274,78.274,127030000.0
2007-10-02 02:50:00,78.253,78.267,78.253,78.267,129580000.0
2007-10-02 02:51:00,78.289,78.289,78.251,78.259,16370000.0
2007-10-02 02:52:00,78.25,78.253,78.25,78.251,10740000.0
2007-10-02 02:53:00,78.259,78.269,78.243,78.26,107430000.0
2007-10-02 02:54:00,78.295,78.295,78.259,78.259,118090000.0
2007-10-02 02:55:00,78.264,78.268,78.258,78.263,131910000.0
2007-10-02 02:56:00,78.253,78.253,78.242,78.249,99870000.0
2007-10-02 02:57:00,78.28,78.28,78.224,78.23,86550000.0
2007-10-02 02:58:00,78.239,78.245,78.231,78.237,57720000.0
2007-10-02 02:59:00,78.248,78.255,78.24,78.255,93430000.0
2007-10-02 03:00:00,78.291,78.291,78.256,78.287,65710000.0
2007-10-02 03:01:00,78.292,78.292,78.257,78.257,151970000.0
2007-10-02 03:02:00,78.247,78.267,78.247,78.25,129670000.0
2007-10-02 03:03:00,78.288,78.292,78.276,78.292,11830000.0
2007-10-02 03:04:00,78.286,78.299,78.27,78.279,119940000.0
2007-10-02 03:05:00,78.266,78.271,78.253,78.256,125490000.0
2007-10-02 03:06:00,78.292,78.299,78.269,78.271,95110000.0
2007-10-02 03:07:00,78.261,78.275,78.261,78.275,85080000.0
2007-10-02 03:08:00,78.272,78.292,78.272,78.292,66220000.0
2007-10-02 03:09:00,78.295,78.3,78.264,78.264,86490000.0
2007-10-02 03:10:00,78.276,78.276,78.263,78.263,64260000.0
2007-10-02 03:12:00,78.286,78.286,78.245,78.245,136890000.0
2007-10-02 03:13:00,78.269,78.269,78.216,78.216,13900000.0
2007-10-02 03:14:00,78.199,78.228,78.171,78.207,127850000.0
2007-10-02 03:15:00,78.228,78.228,78.172,78.177,18070000.0
2007-10-02 03:16:00,78.211,78.211,78.182,78.186,22240000.0
2007-10-02 03:17:00,78.21,78.215,78.182,78.182,133340000.0
2007-10-02 03:18:00,78.223,78.223,78.194,78.196,12060000.0
2007-10-02 03:19:00,78.199,78.199,78.193,78.193,10890000.0
2007-10-02 03:20:00,78.201,78.208,78.198,78.208,127990000.0
2007-10-02 03:21:00,78.241,78.241,78.223,78.223,4170000.0
2007-10-02 03:22:00,78.187,78.209,78.184,78.208,59510000.0
2007-10-02 03:23:00,78.19,78.2,78.174,78.2,145290000.0
2007-10-02 03:24:00,78.209,78.209,78.146,78.154,134140000.0
2007-10-02 03:25:00,78.147,78.164,78.147,78.15,10510000.0
2007-10-02 03:27:00,78.182,78.182,78.151,78.151,73580000.0
2007-10-02 03:28:00,78.156,78.156,78.144,78.144,154060000.0
2007-10-02 03:29:00,78.153,78.171,78.147,78.171,140500000.0
2007-10-02 03:30:00,78.168,78.168,78.156,78.156,4500000.0
2007-10-02 03:31:00,78.151,78.151,78.147,78.147,4700000.0
2007-10-02 03:32:00,78.158,78.179,78.153,78.153,132070000.0
2007-10-02 03:33:00,78.171,78.171,78.15,78.15,7550000.0
2007-10-02 03:34:00,78.153,78.171,78.14,78.171,18840000.0
2007-10-02 03:35:00,78.166,78.173,78.153,78.173,93150000.0
2007-10-02 03:36:00,78.181,78.181,78.137,78.148,68910000.0
2007-10-02 03:37:00,78.16,78.189,78.147,78.147,139130000.0
2007-10-02 03:38:00,78.168,78.168,78.126,78.126,140180000.0
2007-10-02 03:39:00,78.151,78.156,78.137,78.139,19390000.0
2007-10-02 03:40:00,78.14,78.14,78.121,78.13,17690000.0
2007-10-02 03:42:00,78.149,78.16,78.145,78.146,117540000.0
2007-10-02 03:43:00,78.105,78.122,78.093,78.1,122080000.0
2007-10-02 03:44:00,78.105,78.129,78.104,78.11,103410000.0
2007-10-02 03:45:00,78.144,78.144,78.102,78.119,83050000.0
2007-10-02 03:47:00,78.113,78.143,78.11,78.143,94640000.0
2007-10-02 03:48:00,78.153,78.153,78.115,78.124,78660000.0
2007-10-02 03:50:00,78.122,78.127,78.118,78.119,128680000.0
2007-10-02 03:51:00,78.154,78.154,78.123,78.126,12010000.0
2007-10-02 03:52:00,78.148,78.152,78.129,78.143,23130000.0
2007-10-02 03:54:00,78.14,78.14,78.109,78.109,132830000.0
2007-10-02 03:56:00,78.093,78.113,78.092,78.1,134390000.0
2007-10-02 03:57:00,78.128,78.135,78.103,78.111,17130000.0
2007-10-02 03:58:00,78.138,78.14,78.137,78.139,67080000.0
2007-10-02 03:59:00,78.106,78.131,78.106,78.131,141160000.0
2007-10-02 04:00:00,78.136,78.136,78.107,78.112,137810000.0
2007-10-02 04:01:00,78.124,78.132,78.114,78.117,16610000.0
2007-10-02 04:02:00,78.113,78.13,78.107,78.114,139710000.0
2007-10-02 04:03:00,78.126,78.126,78.097,78.097,131610000.0
2007-10-02 04:04:00,78.1,78.106,78.1,78.106,5490000.0
2007-10-02 04:05:00,78.086,78.096,78.085,78.096,135250000.0
2007-10-02 04:06:00,78.116,78.116,78.097,78.097,5820000.0
2007-10-02 04:07:00,78.103,78.104,78.09,78.098,16370000.0
2007-10-02 04:08:00,78.116,78.122,78.088,78.097,147610000.0
2007-10-02 04:09:00,78.11,78.111,78.092,78.092,133980000.0
2007-10-02 04:10:00,78.089,78.089,78.089,78.089,3940000.0
2007-10-02 04:11:00,78.082,78.109,78.082,78.098,98200000.0
2007-10-02 04:12:00,78.111,78.111,78.083,78.091,64910000.0
2007-10-02 04:13:00,78.085,78.104,78.085,78.103,143410000.0
2007-10-02 04:14:00,78.095,78.106,78.094,78.106,129430000.0
2007-10-02 04:15:00,78.091,78.102,78.071,78.071,9010000.0
2007-10-02 04:16:00,78.072,78.104,78.072,78.091,23210000.0
2007-10-02 04:17:00,78.068,78.092,78.052,78.092,151830000.0
2007-10-02 04:18:00,78.097,78.097,78.065,78.074,128230000.0
2007-10-02 04:20:00,78.078,78.091,78.06,78.06,108930000.0
2007-10-02 04:21:00,78.059,78.088,78.004,78.055,111220000.0
2007-10-02 04:22:00,78.009,78.019,77.985,77.99,118740000.0
2007-10-02 04:23:00,78.009,78.021,77.973,78.0,99270000.0
2007-10-02 04:24:00,78.024,78.025,77.999,77.999,75880000.0
2007-10-02 04:25:00,78.013,78.05,78.013,78.028,64180000.0
2007-10-02 04:26:00,78.017,78.046,78.002,78.002,88140000.0
2007-10-02 04:27:00,78.03,78.03,77.997,78.002,59520000.0
2007-10-02 04:28:00,77.995,78.021,77.995,78.021,138280000.0
2007-10-02 04:29:00,77.984,77.988,77.982,77.988,134000000.0
2007-10-02 04:30:00,78.03,78.03,78.005,78.005,11260000.0
2007-10-02 04:32:00,77.988,78.01,77.988,78.0,139050000.0
2007-10-02 04:33:00,78.033,78.04,78.018,78.039,17680000.0
2007-10-02 04:34:00,78.015,78.045,78.014,78.045,10780000.0
2007-10-02 04:35:00,78.016,78.026,78.016,78.026,98820000.0
2007-10-02 04:36:00,78.052,78.052,78.017,78.043,86490000.0
2007-10-02 04:37:00,78.01,78.018,78.009,78.016,64120000.0
2007-10-02 04:38:00,78.011,78.047,78.011,78.013,84960000.0
2007-10-02 04:39:00,78.041,78.041,78.014,78.014,63570000.0
2007-10-02 04:41:00,77.998,78.017,77.994,78.002,129440000.0
2007-10-02 04:42:00,78.02,78.02,77.991,77.996,16780000.0
2007-10-02 04:43:00,77.979,78.014,77.976,77.984,15770000.0
2007-10-02 04:44:00,77.964,77.975,77.964,77.975,137900000.0
2007-10-02 04:45:00,78.009,78.009,77.994,77.994,4690000.0
2007-10-02 04:46:00,78.001,78.008,77.996,77.996,24500000.0
2007-10-02 04:47:00,77.99,77.992,77.983,77.989,145790000.0
2007-10-02 04:48:00,78.016,78.016,77.987,78.009,137000000.0
2007-10-02 04:49:00,77.997,78.016,77.997,78.004,12100000.0
2007-10-02 04:50:00,77.983,77.996,77.983,77.989,133110000.0
2007-10-02 04:51:00,78.021,78.021,78.011,78.011,4880000.0
2007-10-02 04:52:00,77.981,78.004,77.979,77.979,66510000.0
2007-10-02 04:53:00,77.991,78.01,77.986,77.992,92340000.0
2007-10-02 04:54:00,78.029,78.029,77.968,77.97,68050000.0
2007-10-02 04:55:00,77.976,77.976,77.965,77.967,149520000.0
2007-10-02 04:56:00,77.974,77.996,77.964,77.996,129480000.0
2007-10-02 04:57:00,77.994,77.994,77.979,77.979,4880000.0
2007-10-02 04:58:00,77.962,77.982,77.961,77.982,18990000.0
2007-10-02 04:59:00,77.944,77.955,77.879,77.931,152090000.0
2007-10-02 05:00:00,77.978,77.978,77.936,77.959,144750000.0
2007-10-02 05:02:00,77.963,77.979,77.962,77.97,146430000.0
2007-10-02 05:03:00,78.0,78.0,77.985,77.993,17280000.0
2007-10-02 05:04:00,77.974,77.989,77.974,77.989,6200000.0
2007-10-02 05:05:00,77.974,77.979,77.972,77.979,133430000.0
2007-10-02 05:06:00,78.012,78.012,77.978,77.978,5680000.0
2007-10-02 05:07:00,77.971,77.982,77.971,77.982,5860000.0
2007-10-02 05:09:00,77.984,77.984,77.978,77.978,3760000.0
2007-10-02 05:10:00,77.958,77.984,77.958,77.984,120860000.0
2007-10-02 05:12:00,77.997,77.997,77.959,77.959,117350000.0
2007-10-02 05:14:00,77.944,77.955,77.944,77.955,123260000.0
2007-10-02 05:15:00,77.999,77.999,77.959,77.959,7520000.0
2007-10-02 05:17:00,77.955,77.956,77.949,77.95,97640000.0
2007-10-02 05:18:00,78.001,78.001,77.945,77.945,73930000.0
2007-10-02 05:19:00,77.954,77.954,77.923,77.926,153210000.0
2007-10-02 05:21:00,77.958,77.974,77.947,77.952,17880000.0
2007-10-02 05:22:00,77.955,77.955,77.941,77.951,9470000.0
2007-10-02 05:23:00,77.915,77.949,77.915,77.949,138310000.0
2007-10-02 05:24:00,77.958,77.958,77.925,77.925,17640000.0
2007-10-02 05:25:00,77.935,77.952,77.935,77.952,3570000.0
2007-10-02 05:26:00,77.955,77.959,77.954,77.958,95110000.0
2007-10-02 05:27:00,77.969,77.972,77.94,77.972,83260000.0
2007-10-02 05:28:00,77.939,77.954,77.932,77.932,66630000.0
2007-10-02 05:29:00,77.946,77.951,77.923,77.929,98260000.0
2007-10-02 05:30:00,77.963,77.963,77.919,77.935,68610000.0
2007-10-02 05:31:00,77.933,77.933,77.916,77.916,151750000.0
2007-10-02 05:32:00,77.923,77.935,77.92,77.935,136420000.0
2007-10-02 05:33:00,77.962,77.975,77.943,77.975,11490000.0
2007-10-02 05:34:00,77.939,77.952,77.939,77.952,7400000.0
2007-10-02 05:35:00,77.926,77.936,77.925,77.936,136510000.0
2007-10-02 05:36:00,77.976,77.976,77.945,77.947,9050000.0
2007-10-02 05:37:00,77.955,77.955,77.945,77.947,15510000.0
2007-10-02 05:38:00,77.957,77.984,77.957,77.967,130470000.0
2007-10-02 05:39:00,77.999,77.999,77.978,77.995,24290000.0
2007-10-02 05:40:00,77.981,77.981,77.951,77.957,20690000.0
2007-10-02 05:41:00,77.944,77.956,77.944,77.956,127640000.0
2007-10-02 05:42:00,77.977,77.99,77.956,77.99,15140000.0
2007-10-02 05:43:00,77.971,77.988,77.971,77.988,4170000.0
2007-10-02 05:44:00,77.955,77.966,77.954,77.966,132240000.0
2007-10-02 05:45:00,77.984,77.984,77.969,77.976,16180000.0
2007-10-02 05:46:00,77.987,77.988,77.977,77.982,155090000.0
2007-10-02 05:48:00,77.99,77.99,77.963,77.979,10530000.0
2007-10-02 05:49:00,77.955,77.971,77.955,77.962,12020000.0
2007-10-02 05:50:00,77.943,77.952,77.942,77.942,140110000.0
2007-10-02 05:51:00,77.96,77.96,77.948,77.948,5440000.0
2007-10-02 05:52:00,77.944,77.944,77.936,77.944,14830000.0
2007-10-02 05:54:00,77.938,77.98,77.938,77.946,127440000.0
2007-10-02 05:56:00,77.938,77.963,77.938,77.963,133590000.0
2007-10-02 05:57:00,77.977,77.977,77.949,77.957,17080000.0
2007-10-02 05:58:00,77.951,77.984,77.951,77.984,69470000.0
2007-10-02 05:59:00,77.959,77.964,77.951,77.962,149540000.0
2007-10-02 06:00:00,77.977,77.977,77.954,77.968,132290000.0
2007-10-02 06:01:00,77.939,77.949,77.934,77.938,20500000.0
2007-10-02 06:02:00,77.954,77.954,77.92,77.92,150460000.0
2007-10-02 06:03:00,77.923,77.948,77.918,77.946,132100000.0
2007-10-02 06:05:00,77.925,77.937,77.924,77.937,133450000.0
2007-10-02 06:06:00,77.954,77.954,77.914,77.914,11910000.0
2007-10-02 06:07:00,77.919,77.93,77.904,77.904,11310000.0
2007-10-02 06:08:00,77.907,77.934,77.907,77.934,129890000.0
2007-10-02 06:09:00,77.952,77.952,77.92,77.923,11870000.0
2007-10-02 06:10:00,77.899,77.902,77.893,77.894,147540000.0
2007-10-02 06:11:00,77.885,77.925,77.885,77.925,141750000.0
2007-10-02 06:12:00,77.945,77.945,77.906,77.906,10030000.0
2007-10-02 06:13:00,77.905,77.905,77.903,77.904,7700000.0
2007-10-02 06:14:00,77.909,77.928,77.906,77.922,123960000.0
2007-10-02 06:15:00,77.939,77.939,77.906,77.909,18100000.0
2007-10-02 06:16:00,77.939,77.943,77.933,77.935,143150000.0
2007-10-02 06:17:00,77.933,77.937,77.93,77.932,131690000.0
2007-10-02 06:18:00,77.932,77.932,77.909,77.909,6570000.0
2007-10-02 06:20:00,77.906,77.906,77.9,77.9,92040000.0
2007-10-02 06:21:00,77.958,77.958,77.904,77.904,74070000.0
2007-10-02 06:22:00,77.917,77.94,77.917,77.939,134880000.0
2007-10-02 06:23:00,77.935,77.956,77.914,77.956,129760000.0
2007-10-02 06:24:00,77.957,77.957,77.921,77.928,19000000.0
2007-10-02 06:25:00,77.926,77.948,77.926,77.948,6190000.0
2007-10-02 06:26:00,77.942,77.966,77.942,77.947,144830000.0
2007-10-02 06:27:00,77.973,77.977,77.969,77.972,134040000.0
2007-10-02 06:28:00,77.957,77.974,77.95,77.966,21530000.0
2007-10-02 06:29:00,77.974,77.999,77.971,77.992,129540000.0
2007-10-02 06:30:00,77.993,77.993,77.977,77.982,16940000.0
2007-10-02 06:31:00,77.993,77.993,77.993,77.993,2670000.0
2007-10-02 06:33:00,77.992,77.992,77.968,77.988,13700000.0
2007-10-02 06:34:00,77.962,77.991,77.962,77.991,8640000.0
2007-10-02 06:35:00,77.954,77.975,77.954,77.975,130100000.0
2007-10-02 06:36:00,77.987,78.012,77.978,78.012,11260000.0
2007-10-02 06:37:00,78.0,78.019,77.996,78.002,15670000.0
2007-10-02 06:38:00,77.987,78.001,77.987,77.997,124700000.0
2007-10-02 06:39:00,78.037,78.037,77.999,78.007,14730000.0
2007-10-02 06:40:00,78.016,78.035,78.013,78.027,22950000.0
2007-10-02 06:41:00,78.035,78.049,78.034,78.034,136460000.0
2007-10-02 06:42:00,78.063,78.063,78.005,78.007,18290000.0
2007-10-02 06:43:00,78.011,78.033,78.008,78.033,9390000.0
2007-10-02 06:44:00,78.021,78.027,78.011,78.027,139650000.0
2007-10-02 06:45:00,78.036,78.036,78.001,78.021,18100000.0
2007-10-02 06:46:00,77.994,78.008,77.994,78.008,3940000.0
2007-10-02 06:47:00,77.984,77.996,77.984,77.996,130510000.0
2007-10-02 06:48:00,78.019,78.019,77.999,78.002,16190000.0
2007-10-02 06:49:00,78.006,78.023,78.006,78.023,9200000.0
2007-10-02 06:50:00,78.031,78.031,78.013,78.013,130950000.0
2007-10-02 06:51:00,78.054,78.054,78.002,78.006,18390000.0
2007-10-02 06:52:00,77.996,77.996,77.993,77.993,3050000.0
2007-10-02 06:53:00,77.989,77.992,77.983,77.984,150070000.0
2007-10-02 06:54:00,78.039,78.039,77.994,77.994,127170000.0
2007-10-02 06:55:00,77.989,78.012,77.985,77.985,11820000.0
2007-10-02 06:56:00,77.993,78.015,77.993,78.012,152360000.0
2007-10-02 06:57:00,78.019,78.019,77.995,78.018,134710000.0
2007-10-02 06:58:00,78.005,78.028,78.005,78.028,10030000.0
2007-10-02 06:59:00,77.998,78.027,77.998,78.014,140880000.0
2007-10-02 07:00:00,78.047,78.047,78.018,78.025,11070000.0
2007-10-02 07:01:00,78.023,78.049,78.023,78.031,66060000.0
2007-10-02 07:02:00,78.022,78.032,78.02,78.024,145840000.0
2007-10-02 07:03:00,78.074,78.074,78.029,78.034,133700000.0
2007-10-02 07:04:00,78.034,78.045,78.013,78.016,15850000.0
2007-10-02 07:05:00,78.045,78.045,78.006,78.041,129650000.0
2007-10-02 07:06:00,78.034,78.044,78.028,78.031,25340000.0
2007-10-02 07:07:00,78.021,78.05,78.021,78.05,122570000.0
2007-10-02 07:08:00,78.016,78.022,78.007,78.018,106920000.0
2007-10-02 07:09:00,78.054,78.054,78.022,78.028,86280000.0
2007-10-02 07:10:00,78.011,78.052,78.011,78.017,61040000.0
2007-10-02 07:11:00,78.028,78.051,78.013,78.027,93450000.0
2007-10-02 07:12:00,78.058,78.063,78.024,78.049,69470000.0
2007-10-02 07:13:00,78.032,78.051,78.032,78.042,142450000.0
2007-10-02 07:15:00,78.01,78.047,78.006,78.02,15440000.0
2007-10-02 07:16:00,78.005,78.03,78.005,78.03,10320000.0
2007-10-02 07:17:00,78.02,78.045,78.02,78.045,93500000.0
2007-10-02 07:18:00,78.053,78.053,78.012,78.028,89620000.0
2007-10-02 07:19:00,78.048,78.05,78.047,78.047,60860000.0
2007-10-02 07:20:00,78.016,78.017,78.009,78.017,91210000.0
2007-10-02 07:21:00,78.08,78.081,78.041,78.081,68560000.0
2007-10-02 07:22:00,78.054,78.082,78.045,78.049,142920000.0
2007-10-02 07:23:00,78.063,78.081,78.046,78.081,129930000.0
2007-10-02 07:24:00,78.077,78.077,78.038,78.052,16220000.0
2007-10-02 07:25:00,78.025,78.04,78.02,78.026,20540000.0
2007-10-02 07:26:00,78.022,78.042,78.014,78.025,158600000.0
2007-10-02 07:27:00,78.043,78.046,78.039,78.041,134420000.0
2007-10-02 07:28:00,78.034,78.034,78.017,78.017,7780000.0
2007-10-02 07:29:00,78.009,78.013,78.003,78.005,154710000.0
2007-10-02 07:30:00,78.039,78.039,78.014,78.014,147900000.0
2007-10-02 07:31:00,78.015,78.028,78.01,78.028,15440000.0
2007-10-02 07:33:00,78.034,78.034,78.023,78.029,65870000.0
2007-10-02 07:34:00,78.014,78.034,78.014,78.031,155180000.0
2007-10-02 07:35:00,78.024,78.029,78.022,78.029,133410000.0
2007-10-02 07:36:00,78.042,78.044,78.038,78.041,11720000.0
2007-10-02 07:39:00,78.044,78.047,78.038,78.041,130290000.0
2007-10-02 07:42:00,78.035,78.035,78.013,78.029,59120000.0
2007-10-02 07:43:00,78.0,78.011,78.0,78.002,136010000.0
2007-10-02 07:44:00,78.032,78.04,78.015,78.015,120270000.0
2007-10-02 07:45:00,78.034,78.034,78.013,78.029,11680000.0
2007-10-02 07:46:00,78.003,78.029,78.003,78.027,60230000.0
2007-10-02 07:47:00,78.014,78.014,77.985,77.985,133040000.0
2007-10-02 07:48:00,78.001,78.017,77.977,78.001,123750000.0
2007-10-02 07:49:00,77.994,78.003,77.988,77.989,25060000.0
2007-10-02 07:50:00,77.979,77.989,77.967,77.983,61730000.0
2007-10-02 07:51:00,78.004,78.004,77.976,78.004,158700000.0
2007-10-02 07:52:00,77.973,77.995,77.973,77.979,143890000.0
2007-10-02 07:53:00,77.989,78.0,77.97,77.97,120790000.0
2007-10-02 07:54:00,78.001,78.001,77.967,77.977,109960000.0
2007-10-02 07:55:00,77.959,77.982,77.959,77.973,111470000.0
2007-10-02 07:56:00,77.988,78.014,77.988,77.988,111550000.0
2007-10-02 07:57:00,78.024,78.024,77.986,77.991,93330000.0
2007-10-02 07:58:00,78.005,78.015,77.992,78.015,74960000.0
2007-10-02 07:59:00,78.041,78.041,78.003,78.026,58750000.0
2007-10-02 08:00:00,78.025,78.025,77.95,77.954,80750000.0
2007-10-02 08:01:00,77.958,77.977,77.93,77.965,57300000.0
2007-10-02 08:02:00,77.953,77.987,77.953,77.979,131570000.0
2007-10-02 08:03:00,77.988,77.988,77.952,77.964,122960000.0
2007-10-02 08:04:00,77.967,77.985,77.964,77.97,19990000.0
2007-10-02 08:05:00,77.956,77.986,77.947,77.969,118290000.0
2007-10-02 08:06:00,78.002,78.002,77.968,77.975,16710000.0
2007-10-02 08:07:00,77.966,77.99,77.961,77.988,25090000.0
2007-10-02 08:08:00,77.971,78.006,77.961,77.977,120730000.0
2007-10-02 08:09:00,78.0,78.0,77.961,77.967,15620000.0
2007-10-02 08:10:00,77.967,77.973,77.948,77.955,18480000.0
2007-10-02 08:11:00,77.92,77.924,77.892,77.901,93010000.0
2007-10-02 08:12:00,77.934,77.934,77.855,77.855,75790000.0
2007-10-02 08:13:00,77.835,77.883,77.828,77.839,54690000.0
2007-10-02 08:14:00,77.854,77.868,77.845,77.856,82860000.0
2007-10-02 08:15:00,77.867,77.867,77.802,77.803,60310000.0
2007-10-02 08:16:00,77.809,77.841,77.806,77.825,140510000.0
2007-10-02 08:17:00,77.833,77.833,77.788,77.788,120360000.0
2007-10-02 08:18:00,77.784,77.821,77.784,77.799,17880000.0
2007-10-02 08:19:00,77.815,77.847,77.815,77.847,12250000.0
2007-10-02 08:20:00,77.839,77.842,77.82,77.824,126920000.0
2007-10-02 08:21:00,77.865,77.865,77.789,77.789,121710000.0
2007-10-02 08:22:00,77.797,77.797,77.771,77.776,10510000.0
2007-10-02 08:23:00,77.765,77.788,77.754,77.779,113780000.0
2007-10-02 08:24:00,77.747,77.777,77.734,77.734,25190000.0
2007-10-02 08:25:00,77.762,77.783,77.751,77.783,13370000.0
2007-10-02 08:26:00,77.794,77.801,77.779,77.786,58820000.0
2007-10-02 08:27:00,77.814,77.814,77.787,77.788,82990000.0
2007-10-02 08:28:00,77.803,77.853,77.799,77.843,63190000.0
2007-10-02 08:29:00,77.836,77.843,77.818,77.832,128670000.0
2007-10-02 08:30:00,77.832,77.832,77.77,77.77,116340000.0
2007-10-02 08:31:00,77.777,77.8,77.777,77.799,14310000.0
2007-10-02 08:32:00,77.806,77.806,77.75,77.75,138550000.0
2007-10-02 08:33:00,77.776,77.776,77.747,77.776,126660000.0
2007-10-02 08:34:00,77.762,77.762,77.745,77.759,11490000.0
2007-10-02 08:35:00,77.778,77.797,77.765,77.765,62510000.0
2007-10-02 08:36:00,77.793,77.793,77.777,77.788,82510000.0
2007-10-02 08:37:00,77.781,77.801,77.774,77.779,60660000.0
2007-10-02 08:38:00,77.794,77.82,77.789,77.789,136180000.0
2007-10-02 08:39:00,77.818,77.858,77.789,77.822,126530000.0
2007-10-02 08:40:00,77.821,77.837,77.82,77.82,11160000.0
2007-10-02 08:41:00,77.818,77.832,77.808,77.832,59000000.0
2007-10-02 08:42:00,77.844,77.854,77.798,77.81,93410000.0
2007-10-02 08:43:00,77.828,77.833,77.792,77.833,65870000.0
2007-10-02 08:44:00,77.799,77.816,77.779,77.805,131290000.0
2007-10-02 08:45:00,77.807,77.826,77.784,77.826,121870000.0
2007-10-02 08:46:00,77.808,77.829,77.808,77.829,6380000.0
2007-10-02 08:47:00,77.817,77.819,77.81,77.81,92310000.0
2007-10-02 08:48:00,77.839,77.839,77.806,77.811,27300000.0
2007-10-02 08:49:00,77.817,77.817,77.81,77.816,55150000.0
2007-10-02 08:50:00,77.847,77.864,77.817,77.864,67670000.0
2007-10-02 08:51:00,77.865,77.865,77.826,77.831,80070000.0
2007-10-02 08:52:00,77.822,77.846,77.815,77.846,104720000.0
2007-10-02 08:53:00,77.833,77.833,77.803,77.81,150590000.0
2007-10-02 08:54:00,77.844,77.859,77.826,77.853,45910000.0
2007-10-02 08:55:00,77.864,77.864,77.835,77.85,67430000.0
2007-10-02 08:56:00,77.816,77.823,77.807,77.823,79800000.0
2007-10-02 08:57:00,77.854,77.854,77.82,77.83,105880000.0
2007-10-02 08:58:00,77.817,77.843,77.813,77.823,42520000.0
2007-10-02 08:59:00,77.79,77.828,77.764,77.794,88900000.0
2007-10-02 09:00:00,77.778,77.811,77.753,77.753,42760000.0
2007-10-02 09:01:00,77.764,77.798,77.744,77.744,88430000.0
2007-10-02 09:02:00,77.732,77.766,77.727,77.751,91660000.0
2007-10-02 09:03:00,77.779,77.786,77.757,77.769,43870000.0
2007-10-02 09:04:00,77.763,77.824,77.763,77.822,50450000.0
2007-10-02 09:05:00,77.817,77.831,77.796,77.796,80350000.0
2007-10-02 09:06:00,77.815,77.826,77.774,77.787,45540000.0
2007-10-02 09:07:00,77.798,77.827,77.796,77.798,58450000.0
2007-10-02 09:08:00,77.806,77.822,77.796,77.822,89210000.0
2007-10-02 09:09:00,77.821,77.821,77.783,77.783,116130000.0
2007-10-02 09:10:00,77.794,77.826,77.786,77.826,167820000.0
2007-10-02 09:11:00,77.801,77.824,77.788,77.824,78220000.0
2007-10-02 09:12:00,77.827,77.832,77.798,77.808,88570000.0
2007-10-02 09:13:00,77.828,77.846,77.811,77.812,33570000.0
2007-10-02 09:14:00,77.817,77.825,77.804,77.825,50080000.0
2007-10-02 09:15:00,77.816,77.842,77.816,77.834,47560000.0
2007-10-02 09:16:00,77.834,77.863,77.834,77.863,141690000.0
2007-10-02 09:17:00,77.856,77.878,77.838,77.878,99600000.0
2007-10-02 09:18:00,77.874,77.876,77.848,77.871,46350000.0
2007-10-02 09:19:00,77.844,77.878,77.844,77.861,46090000.0
2007-10-02 09:20:00,77.874,77.892,77.865,77.892,13150000.0
2007-10-02 09:21:00,77.893,77.893,77.863,77.87,62860000.0
2007-10-02 09:22:00,77.861,77.866,77.86,77.861,62690000.0
2007-10-02 09:23:00,77.848,77.858,77.846,77.849,110260000.0
2007-10-02 09:24:00,77.896,77.896,77.89,77.891,171040000.0
2007-10-02 09:25:00,77.836,77.846,77.83,77.846,65520000.0
2007-10-02 09:26:00,77.847,77.859,77.816,77.843,124530000.0
2007-10-02 09:27:00,77.853,77.853,77.799,77.836,119790000.0
2007-10-02 09:28:00,77.819,77.841,77.814,77.826,90400000.0
2007-10-02 09:29:00,77.843,77.861,77.819,77.861,88630000.0
2007-10-02 09:30:00,77.869,77.88,77.845,77.845,45310000.0
2007-10-02 09:31:00,77.83,77.862,77.83,77.847,29940000.0
2007-10-02 09:32:00,77.822,77.835,77.822,77.835,55580000.0
2007-10-02 09:33:00,77.846,77.862,77.81,77.862,33880000.0
2007-10-02 09:34:00,77.821,77.832,77.814,77.82,39000000.0
2007-10-02 09:35:00,77.807,77.823,77.804,77.823,51020000.0
2007-10-02 09:36:00,77.838,77.839,77.807,77.815,70100000.0
2007-10-02 09:37:00,77.826,77.826,77.818,77.825,122870000.0
2007-10-02 09:39:00,77.861,77.861,77.805,77.847,75050000.0
2007-10-02 09:40:00,77.83,77.865,77.827,77.865,99090000.0
2007-10-02 09:41:00,77.849,77.86,77.834,77.834,130870000.0
2007-10-02 09:42:00,77.869,77.869,77.835,77.854,142130000.0
2007-10-02 09:43:00,77.832,77.863,77.832,77.846,145160000.0
2007-10-02 09:44:00,77.86,77.869,77.834,77.84,123140000.0
2007-10-02 09:45:00,77.866,77.883,77.844,77.844,63830000.0
2007-10-02 09:46:00,77.854,77.854,77.831,77.84,87190000.0
2007-10-02 09:47:00,77.871,77.892,77.856,77.892,81850000.0
2007-10-02 09:48:00,77.903,77.903,77.844,77.844,73300000.0
2007-10-02 09:49:00,77.85,77.85,77.839,77.839,79850000.0
2007-10-02 09:50:00,77.861,77.88,77.849,77.866,62390000.0
2007-10-02 09:51:00,77.883,77.883,77.849,77.883,66980000.0
2007-10-02 09:52:00,77.885,77.907,77.844,77.868,61110000.0
2007-10-02 09:53:00,77.839,77.86,77.818,77.848,122020000.0
2007-10-02 09:54:00,77.849,77.849,77.82,77.821,88710000.0
2007-10-02 09:55:00,77.847,77.863,77.837,77.857,116560000.0
2007-10-02 09:56:00,77.891,77.891,77.836,77.854,85850000.0
2007-10-02 09:57:00,77.875,77.882,77.846,77.867,74840000.0
2007-10-02 09:58:00,77.854,77.874,77.843,77.843,67480000.0
2007-10-02 09:59:00,77.864,77.879,77.845,77.867,63280000.0
2007-10-02 10:00:00,77.882,77.882,77.848,77.851,71190000.0
2007-10-02 10:01:00,77.843,77.866,77.843,77.866,93900000.0
2007-10-02 10:02:00,77.86,77.885,77.854,77.869,80600000.0
2007-10-02 10:03:00,77.896,77.896,77.89,77.894,71240000.0
2007-10-02 10:04:00,77.86,77.867,77.859,77.867,73250000.0
2007-10-02 10:05:00,77.864,77.89,77.864,77.885,80730000.0
2007-10-02 10:06:00,77.885,77.894,77.868,77.889,85890000.0
2007-10-02 10:07:00,77.851,77.867,77.851,77.867,40820000.0
2007-10-02 10:08:00,77.861,77.891,77.861,77.87,77070000.0
2007-10-02 10:09:00,77.894,77.894,77.867,77.87,100700000.0
2007-10-02 10:10:00,77.862,77.882,77.862,77.875,96110000.0
2007-10-02 10:11:00,77.893,77.922,77.893,77.893,95760000.0
2007-10-02 10:12:00,77.928,77.948,77.906,77.923,58880000.0
2007-10-02 10:13:00,77.939,77.948,77.926,77.93,88920000.0
2007-10-02 10:14:00,77.894,77.94,77.888,77.94,60690000.0
2007-10-02 10:15:00,77.914,77.962,77.914,77.958,55130000.0
2007-10-02 10:16:00,77.923,77.953,77.923,77.953,39310000.0
2007-10-02 10:17:00,77.922,77.966,77.922,77.966,46700000.0
2007-10-02 10:18:00,77.969,77.969,77.929,77.932,56280000.0
2007-10-02 10:19:00,77.941,77.959,77.933,77.94,100810000.0
2007-10-02 10:20:00,77.952,77.989,77.952,77.969,71040000.0
2007-10-02 10:21:00,78.001,78.01,77.973,77.973,113290000.0
2007-10-02 10:22:00,77.979,77.991,77.966,77.976,78790000.0
2007-10-02 10:23:00,77.965,78.013,77.965,77.998,110490000.0
2007-10-02 10:24:00,78.029,78.042,77.999,78.018,114050000.0
2007-10-02 10:25:00,78.012,78.073,78.006,78.048,100210000.0
2007-10-02 10:26:00,78.071,78.079,78.053,78.058,133180000.0
2007-10-02 10:27:00,78.08,78.08,78.057,78.067,126150000.0
2007-10-02 10:28:00,78.039,78.064,78.036,78.055,81460000.0
2007-10-02 10:29:00,78.037,78.042,78.023,78.031,129400000.0
2007-10-02 10:30:00,78.064,78.064,78.026,78.027,97860000.0
2007-10-02 10:31:00,78.044,78.049,78.024,78.048,68980000.0
2007-10-02 10:32:00,78.04,78.051,78.029,78.046,63250000.0
2007-10-02 10:33:00,78.075,78.075,78.035,78.035,144390000.0
2007-10-02 10:34:00,78.019,78.022,78.011,78.011,153560000.0
2007-10-02 10:35:00,78.021,78.043,78.015,78.019,105490000.0
2007-10-02 10:36:00,78.028,78.051,78.027,78.028,93330000.0
2007-10-02 10:37:00,78.023,78.05,78.023,78.043,104440000.0
2007-10-02 10:38:00,78.038,78.052,78.038,78.052,115070000.0
2007-10-02 10:39:00,78.07,78.07,78.035,78.057,85580000.0
2007-10-02 10:40:00,78.048,78.063,78.042,78.063,66050000.0
2007-10-02 10:41:00,78.041,78.055,78.041,78.047,54760000.0
2007-10-02 10:42:00,78.081,78.083,78.047,78.083,85320000.0
2007-10-02 10:43:00,78.077,78.112,78.054,78.112,57400000.0
2007-10-02 10:44:00,78.074,78.091,78.067,78.091,134790000.0
2007-10-02 10:45:00,78.083,78.091,78.07,78.078,111950000.0
2007-10-02 10:46:00,78.081,78.106,78.081,78.089,14540000.0
2007-10-02 10:47:00,78.095,78.111,78.072,78.111,110270000.0
2007-10-02 10:48:00,78.138,78.138,78.094,78.106,13720000.0
2007-10-02 10:49:00,78.106,78.124,78.094,78.104,73990000.0
2007-10-02 10:50:00,78.11,78.13,78.098,78.113,63200000.0
2007-10-02 10:51:00,78.132,78.132,78.091,78.091,81870000.0
2007-10-02 10:52:00,78.098,78.132,78.097,78.099,57110000.0
2007-10-02 10:53:00,78.135,78.135,78.093,78.114,135350000.0
2007-10-02 10:54:00,78.118,78.118,78.086,78.09,113200000.0
2007-10-02 10:55:00,78.086,78.089,78.086,78.089,4140000.0
2007-10-02 10:56:00,78.061,78.076,77.982,77.998,111340000.0
2007-10-02 10:57:00,78.021,78.021,77.979,77.98,69710000.0
2007-10-02 10:58:00,77.971,78.008,77.971,77.971,112090000.0
2007-10-02 10:59:00,77.999,78.023,77.983,78.023,103500000.0
2007-10-02 11:00:00,78.027,78.027,77.981,78.016,101120000.0
2007-10-02 11:01:00,77.995,77.995,77.964,77.964,129370000.0
2007-10-02 11:02:00,77.969,77.994,77.965,77.994,118260000.0
2007-10-02 11:03:00,78.021,78.021,77.98,77.997,87590000.0
2007-10-02 11:04:00,78.004,78.004,77.975,77.981,127940000.0
2007-10-02 11:05:00,77.992,78.008,77.964,77.979,102440000.0
2007-10-02 11:06:00,78.022,78.022,77.989,77.992,65130000.0
2007-10-02 11:07:00,77.997,78.022,77.985,78.022,59840000.0
2007-10-02 11:08:00,77.99,78.02,77.987,77.999,151320000.0
2007-10-02 11:09:00,78.01,78.01,77.967,77.97,143710000.0
2007-10-02 11:10:00,77.989,77.992,77.986,77.988,107570000.0
2007-10-02 11:11:00,77.998,78.001,77.988,77.988,98730000.0
2007-10-02 11:12:00,78.023,78.023,77.976,77.989,111470000.0
2007-10-02 11:13:00,77.959,78.001,77.959,77.99,102010000.0
2007-10-02 11:14:00,77.962,78.018,77.952,78.001,86730000.0
2007-10-02 11:15:00,78.011,78.011,77.953,77.97,71280000.0
2007-10-02 11:16:00,77.961,77.978,77.942,77.942,53780000.0
2007-10-02 11:17:00,77.957,77.98,77.944,77.969,77850000.0
2007-10-02 11:18:00,77.981,77.981,77.921,77.941,63210000.0
2007-10-02 11:19:00,77.963,77.963,77.912,77.923,135030000.0
2007-10-02 11:20:00,77.944,77.944,77.901,77.906,120920000.0
2007-10-02 11:21:00,77.922,77.922,77.89,77.9,12560000.0
2007-10-02 11:22:00,77.911,77.911,77.871,77.889,88880000.0
2007-10-02 11:23:00,77.876,77.909,77.855,77.855,80460000.0
2007-10-02 11:24:00,77.877,77.878,77.852,77.86,68740000.0
2007-10-02 11:25:00,77.871,77.892,77.871,77.874,64970000.0
2007-10-02 11:26:00,77.882,77.923,77.876,77.923,58840000.0
2007-10-02 11:27:00,77.916,77.927,77.886,77.891,99150000.0
2007-10-02 11:28:00,77.882,77.887,77.882,77.887,69890000.0
2007-10-02 11:29:00,77.915,77.915,77.876,77.898,76980000.0
2007-10-02 11:30:00,77.869,77.905,77.867,77.88,77090000.0
2007-10-02 11:31:00,77.869,77.878,77.868,77.869,82280000.0
2007-10-02 11:32:00,77.878,77.878,77.871,77.871,83190000.0
2007-10-02 11:33:00,77.917,77.917,77.886,77.906,41350000.0
2007-10-02 11:34:00,77.888,77.895,77.88,77.888,77730000.0
2007-10-02 11:35:00,77.883,77.918,77.878,77.913,99810000.0
2007-10-02 11:36:00,77.933,77.933,77.904,77.904,96940000.0
2007-10-02 11:37:00,77.877,77.917,77.877,77.898,94370000.0
2007-10-02 11:38:00,77.873,77.923,77.873,77.892,57260000.0
2007-10-02 11:39:00,77.926,77.926,77.884,77.893,88330000.0
2007-10-02 11:40:00,77.886,77.914,77.886,77.914,64380000.0
2007-10-02 11:41:00,77.892,77.892,77.853,77.871,52520000.0
2007-10-02 11:42:00,77.89,77.908,77.879,77.898,38290000.0
2007-10-02 11:43:00,77.862,77.881,77.862,77.868,44030000.0
2007-10-02 11:44:00,77.862,77.896,77.862,77.896,54510000.0
2007-10-02 11:45:00,77.908,77.908,77.866,77.874,95820000.0
2007-10-02 11:46:00,77.862,77.884,77.862,77.883,79400000.0
2007-10-02 11:47:00,77.849,77.88,77.849,77.864,113130000.0
2007-10-02 11:48:00,77.894,77.894,77.874,77.878,87130000.0
2007-10-02 11:49:00,77.909,77.92,77.896,77.899,109560000.0
2007-10-02 11:50:00,77.909,77.92,77.894,77.9,103780000.0
2007-10-02 11:51:00,77.935,77.935,77.895,77.899,102180000.0
2007-10-02 11:52:00,77.907,77.94,77.893,77.893,118430000.0
2007-10-02 11:53:00,77.895,77.911,77.884,77.889,115330000.0
2007-10-02 11:54:00,77.885,77.918,77.885,77.904,80900000.0
2007-10-02 11:55:00,77.879,77.89,77.873,77.873,135020000.0
2007-10-02 11:56:00,77.866,77.919,77.866,77.919,112760000.0
2007-10-02 11:57:00,77.961,77.961,77.919,77.924,72010000.0
2007-10-02 11:58:00,77.935,77.946,77.909,77.91,61180000.0
2007-10-02 11:59:00,77.921,77.949,77.918,77.923,145440000.0
2007-10-02 12:00:00,77.954,77.954,77.914,77.937,136700000.0
2007-10-02 12:01:00,77.932,77.946,77.919,77.945,110490000.0
2007-10-02 12:02:00,77.936,77.959,77.927,77.938,95570000.0
2007-10-02 12:03:00,77.963,77.963,77.927,77.935,108500000.0
2007-10-02 12:04:00,77.911,77.933,77.908,77.908,109590000.0
2007-10-02 12:05:00,77.921,77.948,77.921,77.948,85440000.0
2007-10-02 12:06:00,77.954,77.954,77.911,77.921,69610000.0
2007-10-02 12:07:00,77.918,77.952,77.916,77.927,63670000.0
2007-10-02 12:08:00,77.929,77.948,77.905,77.934,86050000.0
2007-10-02 12:09:00,77.952,77.955,77.931,77.955,59170000.0
2007-10-02 12:10:00,77.941,77.954,77.933,77.943,128310000.0
2007-10-02 12:11:00,77.949,77.954,77.933,77.94,119910000.0
2007-10-02 12:12:00,77.963,77.988,77.953,77.988,10000000.0
2007-10-02 12:13:00,77.956,77.973,77.948,77.948,110690000.0
2007-10-02 12:14:00,77.967,77.967,77.923,77.923,87870000.0
2007-10-02 12:15:00,77.932,77.96,77.924,77.929,68810000.0
2007-10-02 12:16:00,77.911,77.939,77.911,77.92,52160000.0
2007-10-02 12:17:00,77.932,77.95,77.932,77.94,82070000.0
2007-10-02 12:18:00,77.974,77.999,77.94,77.999,58330000.0
2007-10-02 12:19:00,77.983,78.039,77.967,77.971,128840000.0
2007-10-02 12:20:00,77.959,77.992,77.959,77.992,111920000.0
2007-10-02 12:21:00,77.999,78.001,77.988,78.001,9430000.0
2007-10-02 12:22:00,77.97,77.989,77.961,77.961,93230000.0
2007-10-02 12:23:00,77.987,77.993,77.967,77.988,91060000.0
2007-10-02 12:24:00,78.015,78.015,77.956,77.987,73660000.0
2007-10-02 12:25:00,77.976,77.996,77.976,77.996,76000000.0
2007-10-02 12:27:00,78.004,78.004,77.964,77.987,64620000.0
2007-10-02 12:28:00,77.97,77.993,77.964,77.993,47850000.0
2007-10-02 12:30:00,78.01,78.01,77.977,77.98,86930000.0
2007-10-02 12:31:00,77.991,78.01,77.981,77.981,109720000.0
2007-10-02 12:32:00,77.986,78.005,77.951,77.978,77080000.0
2007-10-02 12:33:00,77.984,77.984,77.935,77.955,69870000.0
2007-10-02 12:34:00,77.953,77.985,77.952,77.976,59810000.0
2007-10-02 12:35:00,77.956,77.977,77.93,77.967,63210000.0
2007-10-02 12:36:00,77.982,77.982,77.947,77.967,58010000.0
2007-10-02 12:37:00,77.944,77.96,77.928,77.94,90520000.0
2007-10-02 12:38:00,77.946,77.951,77.925,77.931,74070000.0
2007-10-02 12:39:00,77.963,77.963,77.931,77.931,74420000.0
2007-10-02 12:40:00,77.942,77.975,77.942,77.951,71390000.0
2007-10-02 12:41:00,77.963,77.979,77.956,77.961,83160000.0
2007-10-02 12:42:00,78.01,78.01,77.961,77.989,71790000.0
2007-10-02 12:43:00,77.953,77.979,77.953,77.961,36920000.0
2007-10-02 12:45:00,77.992,77.992,77.938,77.945,99500000.0
2007-10-02 12:46:00,77.935,77.962,77.935,77.962,92560000.0
2007-10-02 12:47:00,77.958,77.959,77.957,77.958,86600000.0
2007-10-02 12:48:00,77.97,77.97,77.928,77.952,57690000.0
2007-10-02 12:49:00,77.938,77.94,77.937,77.938,88860000.0
2007-10-02 12:50:00,77.93,77.951,77.927,77.941,61000000.0
2007-10-02 12:51:00,77.958,77.97,77.936,77.963,44490000.0
2007-10-02 12:52:00,77.931,77.975,77.931,77.951,38110000.0
2007-10-02 12:53:00,77.964,77.971,77.948,77.948,42390000.0
2007-10-02 12:54:00,77.976,77.993,77.948,77.982,49370000.0
2007-10-02 12:55:00,77.976,78.003,77.976,77.988,86620000.0
2007-10-02 12:56:00,77.98,77.996,77.972,77.996,72540000.0
2007-10-02 12:57:00,78.001,78.001,77.978,77.98,102910000.0
2007-10-02 12:58:00,77.972,78.001,77.972,77.985,79970000.0
2007-10-02 12:59:00,77.979,78.004,77.973,77.989,107430000.0
2007-10-02 13:00:00,78.003,78.003,77.965,77.996,102370000.0
2007-10-02 13:01:00,77.988,77.989,77.964,77.978,94800000.0
2007-10-02 13:03:00,78.014,78.014,77.969,77.974,120170000.0
2007-10-02 13:04:00,77.985,77.988,77.967,77.97,85230000.0
2007-10-02 13:05:00,77.989,77.992,77.964,77.983,131680000.0
2007-10-02 13:06:00,78.013,78.013,77.986,77.996,102410000.0
2007-10-02 13:07:00,77.988,78.016,77.985,78.016,67830000.0
2007-10-02 13:08:00,77.978,78.001,77.965,77.996,63050000.0
2007-10-02 13:09:00,78.013,78.013,77.975,78.011,149330000.0
2007-10-02 13:10:00,77.994,77.994,77.973,77.987,140120000.0
2007-10-02 13:11:00,77.98,77.994,77.971,77.987,111710000.0
2007-10-02 13:12:00,77.996,77.996,77.969,77.984,100770000.0
2007-10-02 13:13:00,77.992,78.0,77.974,77.977,103850000.0
2007-10-02 13:14:00,78.002,78.01,78.002,78.005,106940000.0
2007-10-02 13:15:00,78.015,78.015,77.993,77.999,86600000.0
2007-10-02 13:16:00,77.993,78.015,77.993,77.999,66100000.0
2007-10-02 13:17:00,78.006,78.006,77.998,78.005,52280000.0
2007-10-02 13:18:00,78.048,78.048,78.039,78.04,87280000.0
2007-10-02 13:19:00,78.019,78.031,78.014,78.018,56250000.0
2007-10-02 13:20:00,78.03,78.04,78.019,78.019,126580000.0
2007-10-02 13:21:00,78.051,78.051,78.014,78.046,119350000.0
2007-10-02 13:22:00,78.048,78.048,78.017,78.017,10520000.0
2007-10-02 13:23:00,78.029,78.05,78.027,78.036,117270000.0
2007-10-02 13:24:00,78.063,78.063,78.036,78.054,88440000.0
2007-10-02 13:25:00,78.018,78.043,78.018,78.035,114660000.0
2007-10-02 13:26:00,78.011,78.043,78.011,78.043,110030000.0
2007-10-02 13:27:00,78.084,78.084,78.031,78.048,104860000.0
2007-10-02 13:28:00,78.033,78.033,78.015,78.026,125030000.0
2007-10-02 13:29:00,78.018,78.033,78.015,78.025,118590000.0
2007-10-02 13:30:00,78.075,78.079,78.07,78.07,73840000.0
2007-10-02 13:31:00,78.016,78.032,78.005,78.005,132550000.0
2007-10-02 13:32:00,78.019,78.028,78.019,78.024,98310000.0
2007-10-02 13:33:00,78.025,78.025,77.996,78.017,74690000.0
2007-10-02 13:34:00,78.004,78.004,77.975,77.982,59850000.0
2007-10-02 13:35:00,77.99,78.002,77.975,77.995,148090000.0
2007-10-02 13:36:00,78.015,78.017,78.009,78.01,144760000.0
2007-10-02 13:37:00,77.996,78.057,77.996,78.047,105060000.0
2007-10-02 13:38:00,78.038,78.048,78.003,78.003,101700000.0
2007-10-02 13:39:00,78.066,78.066,77.996,78.003,104850000.0
2007-10-02 13:40:00,77.985,78.005,77.974,77.992,107400000.0
2007-10-02 13:41:00,77.982,78.034,77.982,78.014,96230000.0
2007-10-02 13:42:00,78.051,78.051,77.994,78.027,72900000.0
2007-10-02 13:43:00,78.027,78.082,78.027,78.082,53910000.0
2007-10-02 13:44:00,78.056,78.077,78.049,78.058,78180000.0
2007-10-02 13:45:00,78.035,78.056,78.025,78.03,57300000.0
2007-10-02 13:46:00,78.02,78.032,78.01,78.014,132080000.0
2007-10-02 13:47:00,78.019,78.019,78.002,78.008,130740000.0
2007-10-02 13:48:00,78.038,78.038,78.016,78.016,8470000.0
2007-10-02 13:49:00,78.042,78.044,78.019,78.04,17090000.0
2007-10-02 13:50:00,78.048,78.048,78.014,78.014,122790000.0
2007-10-02 13:51:00,78.047,78.047,78.032,78.032,2820000.0
2007-10-02 13:53:00,78.026,78.056,78.026,78.056,58580000.0
2007-10-02 13:54:00,78.067,78.067,78.006,78.006,103430000.0
2007-10-02 13:55:00,78.025,78.041,78.001,78.02,85650000.0
2007-10-02 13:56:00,78.012,78.044,78.012,78.044,112620000.0
2007-10-02 13:57:00,78.033,78.033,78.013,78.017,81770000.0
2007-10-02 13:58:00,78.015,78.05,78.015,78.023,97390000.0
2007-10-02 13:59:00,78.041,78.041,77.972,77.989,106440000.0
2007-10-02 14:00:00,78.006,78.006,77.977,77.983,115500000.0
2007-10-02 14:01:00,77.968,77.977,77.968,77.975,132920000.0
2007-10-02 14:02:00,77.968,77.983,77.968,77.983,127910000.0
2007-10-02 14:03:00,78.004,78.01,77.98,77.996,87100000.0
2007-10-02 14:04:00,78.017,78.03,78.003,78.019,143080000.0
2007-10-02 14:05:00,78.027,78.03,78.003,78.017,106910000.0
2007-10-02 14:06:00,78.033,78.053,78.021,78.031,78290000.0
2007-10-02 14:07:00,78.046,78.051,78.02,78.045,59440000.0
2007-10-02 14:08:00,78.02,78.053,78.013,78.013,145920000.0
2007-10-02 14:09:00,78.047,78.047,78.023,78.028,148490000.0
2007-10-02 14:10:00,78.054,78.054,78.014,78.037,118760000.0
2007-10-02 14:12:00,78.035,78.041,78.013,78.028,108350000.0
2007-10-02 14:13:00,77.995,78.013,77.992,78.003,116090000.0
2007-10-02 14:14:00,78.0,78.019,78.0,78.011,88680000.0
2007-10-02 14:15:00,78.047,78.047,77.993,78.02,76530000.0
2007-10-02 14:16:00,78.025,78.025,78.002,78.002,59970000.0
2007-10-02 14:17:00,78.007,78.015,78.002,78.015,82920000.0
2007-10-02 14:18:00,78.046,78.048,78.041,78.047,73510000.0
2007-10-02 14:19:00,78.027,78.027,78.014,78.014,133850000.0
2007-10-02 14:20:00,78.029,78.06,78.029,78.052,123040000.0
2007-10-02 14:21:00,78.074,78.074,78.056,78.066,14890000.0
2007-10-02 14:22:00,78.053,78.123,78.053,78.123,116420000.0
2007-10-02 14:23:00,78.093,78.138,78.093,78.106,118600000.0
2007-10-02 14:24:00,78.141,78.141,78.109,78.129,86040000.0
2007-10-02 14:25:00,78.142,78.163,78.136,78.149,77070000.0
2007-10-02 14:26:00,78.166,78.178,78.146,78.175,59960000.0
2007-10-02 14:27:00,78.193,78.193,78.16,78.193,88890000.0
2007-10-02 14:28:00,78.16,78.191,78.158,78.176,61620000.0
2007-10-02 14:29:00,78.152,78.164,78.136,78.142,137760000.0
2007-10-02 14:30:00,78.132,78.161,78.132,78.146,124220000.0
2007-10-02 14:31:00,78.128,78.142,78.126,78.126,9250000.0
2007-10-02 14:32:00,78.133,78.171,78.133,78.155,83610000.0
2007-10-02 14:33:00,78.167,78.176,78.144,78.144,77380000.0
2007-10-02 14:34:00,78.156,78.199,78.156,78.167,60210000.0
2007-10-02 14:35:00,78.199,78.216,78.168,78.213,90160000.0
2007-10-02 14:36:00,78.218,78.218,78.184,78.184,67300000.0
2007-10-02 14:37:00,78.187,78.201,78.177,78.199,125590000.0
2007-10-02 14:38:00,78.201,78.225,78.201,78.209,123800000.0
2007-10-02 14:39:00,78.247,78.247,78.198,78.206,17160000.0
2007-10-02 14:40:00,78.194,78.194,78.183,78.187,11160000.0
2007-10-02 14:41:00,78.181,78.23,78.181,78.206,132940000.0
2007-10-02 14:42:00,78.213,78.239,78.21,78.239,115330000.0
2007-10-02 14:43:00,78.208,78.208,78.187,78.188,11830000.0
2007-10-02 14:44:00,78.18,78.189,78.171,78.177,59670000.0
2007-10-02 14:45:00,78.21,78.21,78.171,78.171,84570000.0
2007-10-02 14:46:00,78.182,78.202,78.182,78.198,66810000.0
2007-10-02 14:47:00,78.176,78.224,78.176,78.187,142190000.0
2007-10-02 14:48:00,78.22,78.235,78.189,78.23,121770000.0
2007-10-02 14:49:00,78.221,78.224,78.198,78.198,10370000.0
2007-10-02 14:50:00,78.181,78.201,78.165,78.194,55980000.0
2007-10-02 14:51:00,78.203,78.203,78.175,78.181,83210000.0
2007-10-02 14:52:00,78.173,78.2,78.165,78.189,56550000.0
2007-10-02 14:53:00,78.181,78.197,78.162,78.174,129820000.0
2007-10-02 14:54:00,78.212,78.214,78.204,78.204,117510000.0
2007-10-02 14:55:00,78.173,78.173,78.169,78.169,3570000.0
2007-10-02 14:56:00,78.172,78.203,78.172,78.197,117000000.0
2007-10-02 14:57:00,78.205,78.205,78.182,78.202,85030000.0
2007-10-02 14:58:00,78.184,78.19,78.179,78.179,124190000.0
2007-10-02 14:59:00,78.194,78.194,78.157,78.16,120170000.0
2007-10-02 15:00:00,78.152,78.179,78.14,78.14,113850000.0
2007-10-02 15:01:00,78.142,78.146,78.091,78.091,129730000.0
2007-10-02 15:02:00,78.113,78.123,78.093,78.107,130140000.0
2007-10-02 15:03:00,78.128,78.128,78.097,78.111,86470000.0
2007-10-02 15:04:00,78.101,78.122,78.096,78.116,146560000.0
2007-10-02 15:05:00,78.081,78.092,78.071,78.078,106660000.0
2007-10-02 15:06:00,78.091,78.113,78.081,78.081,75430000.0
2007-10-02 15:07:00,78.097,78.113,78.087,78.095,65780000.0
2007-10-02 15:08:00,78.123,78.13,78.103,78.128,156780000.0
2007-10-02 15:09:00,78.115,78.154,78.109,78.12,152610000.0
2007-10-02 15:10:00,78.114,78.138,78.099,78.105,120360000.0
2007-10-02 15:11:00,78.091,78.11,78.081,78.081,101310000.0
2007-10-02 15:12:00,78.114,78.124,78.101,78.113,109010000.0
2007-10-02 15:13:00,78.121,78.125,78.089,78.1,111300000.0
2007-10-02 15:14:00,78.101,78.109,78.084,78.096,101760000.0
2007-10-02 15:15:00,78.101,78.101,78.069,78.077,75490000.0
2007-10-02 15:16:00,78.05,78.064,78.05,78.057,60550000.0
2007-10-02 15:17:00,78.069,78.094,78.069,78.094,92190000.0
2007-10-02 15:18:00,78.113,78.113,78.084,78.113,64770000.0
2007-10-02 15:19:00,78.084,78.111,78.08,78.08,136600000.0
2007-10-02 15:20:00,78.102,78.107,78.099,78.099,127580000.0
2007-10-02 15:21:00,78.107,78.107,78.087,78.088,10900000.0
2007-10-02 15:22:00,78.084,78.116,78.084,78.116,109150000.0
2007-10-02 15:23:00,78.104,78.134,78.094,78.134,92190000.0
2007-10-02 15:24:00,78.147,78.147,78.116,78.12,82160000.0
2007-10-02 15:25:00,78.128,78.128,78.12,78.12,80900000.0
2007-10-02 15:26:00,78.132,78.161,78.127,78.141,77090000.0
2007-10-02 15:27:00,78.17,78.17,78.136,78.143,74620000.0
2007-10-02 15:28:00,78.143,78.144,78.131,78.131,59660000.0
2007-10-02 15:29:00,78.121,78.139,78.115,78.135,133700000.0
2007-10-02 15:30:00,78.109,78.135,78.088,78.089,98770000.0
2007-10-02 15:31:00,78.078,78.094,78.074,78.094,130390000.0
2007-10-02 15:32:00,78.088,78.103,78.074,78.079,91220000.0
2007-10-02 15:33:00,78.113,78.113,78.084,78.084,76120000.0
2007-10-02 15:34:00,78.085,78.085,78.061,78.061,67440000.0
2007-10-02 15:35:00,78.08,78.093,78.073,78.073,71440000.0
2007-10-02 15:36:00,78.105,78.105,78.076,78.096,72410000.0
2007-10-02 15:37:00,78.105,78.122,78.095,78.122,92570000.0
2007-10-02 15:38:00,78.108,78.114,78.102,78.102,82880000.0
2007-10-02 15:39:00,78.135,78.142,78.114,78.136,74240000.0
2007-10-02 15:40:00,78.129,78.162,78.123,78.123,86420000.0
2007-10-02 15:41:00,78.125,78.138,78.106,78.111,89950000.0
2007-10-02 15:42:00,78.14,78.14,78.104,78.111,78130000.0
2007-10-02 15:43:00,78.103,78.123,78.103,78.11,41750000.0
2007-10-02 15:44:00,78.099,78.107,78.099,78.107,86000000.0
2007-10-02 15:45:00,78.104,78.13,78.093,78.093,106500000.0
2007-10-02 15:46:00,78.101,78.114,78.093,78.093,105490000.0
2007-10-02 15:47:00,78.099,78.112,78.086,78.091,94810000.0
2007-10-02 15:48:00,78.124,78.124,78.085,78.085,60710000.0
2007-10-02 15:50:00,78.071,78.086,78.066,78.086,62730000.0
2007-10-02 15:51:00,78.094,78.094,78.054,78.067,55700000.0
2007-10-02 15:52:00,78.053,78.064,78.034,78.064,38440000.0
2007-10-02 15:53:00,78.051,78.083,78.043,78.083,45880000.0
2007-10-02 15:54:00,78.07,78.079,78.046,78.062,53800000.0
2007-10-02 15:55:00,78.054,78.084,78.044,78.084,97940000.0
2007-10-02 15:56:00,78.052,78.071,78.049,78.05,80470000.0
2007-10-02 15:57:00,78.065,78.068,78.015,78.029,116900000.0
2007-10-02 15:58:00,78.028,78.05,78.026,78.042,78950000.0
2007-10-02 15:59:00,78.015,78.028,78.003,78.025,118280000.0
2007-10-02 16:00:00,78.017,78.032,77.933,77.985,102160000.0
2007-10-02 16:01:00,77.957,78.025,77.95,77.955,106610000.0
2007-10-02 16:02:00,77.968,77.998,77.954,77.991,129320000.0
2007-10-02 16:03:00,77.985,78.028,77.985,78.011,128400000.0
2007-10-02 16:04:00,78.031,78.031,78.002,78.01,79880000.0
2007-10-02 16:05:00,78.013,78.023,78.004,78.004,134760000.0
2007-10-02 16:06:00,78.008,78.04,77.997,78.032,103640000.0
2007-10-02 16:07:00,78.022,78.041,77.999,78.021,70840000.0
2007-10-02 16:08:00,78.03,78.052,78.024,78.043,56090000.0
2007-10-02 16:09:00,78.05,78.061,78.034,78.041,143880000.0
2007-10-02 16:10:00,78.049,78.071,78.038,78.042,151920000.0
2007-10-02 16:11:00,78.034,78.089,78.034,78.075,111630000.0
2007-10-02 16:12:00,78.103,78.103,78.07,78.07,94730000.0
2007-10-02 16:13:00,78.086,78.146,78.086,78.146,107130000.0
2007-10-02 16:14:00,78.135,78.135,78.11,78.11,113290000.0
2007-10-02 16:15:00,78.139,78.139,78.107,78.113,81680000.0
2007-10-02 16:16:00,78.099,78.105,78.09,78.105,75100000.0
2007-10-02 16:17:00,78.111,78.111,78.073,78.073,55900000.0
2007-10-02 16:18:00,78.106,78.106,78.066,78.073,84910000.0
2007-10-02 16:19:00,78.064,78.092,78.064,78.075,57390000.0
2007-10-02 16:20:00,78.065,78.108,78.065,78.09,126440000.0
2007-10-02 16:21:00,78.108,78.108,78.062,78.062,114420000.0
2007-10-02 16:22:00,78.076,78.091,78.076,78.09,8110000.0
2007-10-02 16:23:00,78.08,78.081,78.058,78.058,123890000.0
2007-10-02 16:24:00,78.045,78.075,78.029,78.029,120590000.0
2007-10-02 16:25:00,78.008,78.013,78.008,78.011,5670000.0
2007-10-02 16:26:00,78.03,78.055,78.027,78.055,114300000.0
2007-10-02 16:27:00,78.054,78.054,78.012,78.012,108190000.0
2007-10-02 16:28:00,78.023,78.028,78.007,78.028,107740000.0
2007-10-02 16:29:00,78.008,78.036,77.99,77.996,111040000.0
2007-10-02 16:30:00,78.003,78.003,77.952,77.968,95730000.0
2007-10-02 16:31:00,77.939,77.964,77.926,77.951,74760000.0
2007-10-02 16:32:00,77.938,77.952,77.934,77.952,58570000.0
2007-10-02 16:33:00,77.965,77.974,77.942,77.957,79880000.0
2007-10-02 16:34:00,77.948,77.974,77.936,77.974,59060000.0
2007-10-02 16:35:00,77.961,77.973,77.961,77.964,129680000.0
2007-10-02 16:36:00,77.99,77.99,77.949,77.96,123510000.0
2007-10-02 16:37:00,77.933,77.949,77.929,77.949,10520000.0
2007-10-02 16:38:00,77.965,77.965,77.936,77.942,66890000.0
2007-10-02 16:39:00,77.967,77.977,77.941,77.95,56020000.0
2007-10-02 16:40:00,77.962,77.97,77.934,77.97,35740000.0
2007-10-02 16:41:00,77.981,77.981,77.947,77.952,46240000.0
2007-10-02 16:42:00,77.985,77.985,77.946,77.975,57500000.0
2007-10-02 16:43:00,77.953,77.971,77.953,77.959,102590000.0
2007-10-02 16:44:00,77.973,77.982,77.949,77.953,77090000.0
2007-10-02 16:45:00,77.957,77.981,77.948,77.959,120830000.0
2007-10-02 16:46:00,77.944,77.962,77.944,77.95,87060000.0
2007-10-02 16:47:00,77.972,77.972,77.943,77.949,112430000.0
2007-10-02 16:48:00,77.991,77.991,77.949,77.97,104850000.0
2007-10-02 16:49:00,77.938,77.954,77.933,77.933,99200000.0
2007-10-02 16:50:00,77.941,77.969,77.918,77.935,137730000.0
2007-10-02 16:51:00,77.971,77.971,77.913,77.929,121540000.0
2007-10-02 16:52:00,77.92,77.969,77.911,77.969,76180000.0
2007-10-02 16:53:00,77.972,78.006,77.955,77.995,135630000.0
2007-10-02 16:54:00,78.023,78.023,77.965,77.965,100660000.0
2007-10-02 16:55:00,77.948,77.982,77.938,77.982,73270000.0
2007-10-02 16:56:00,77.974,77.993,77.974,77.993,62310000.0
2007-10-02 16:57:00,78.0,78.024,77.988,78.024,160350000.0
2007-10-02 16:58:00,77.989,78.016,77.976,77.999,154500000.0
2007-10-02 16:59:00,78.015,78.015,77.977,77.997,115040000.0
2007-10-02 17:00:00,77.994,78.026,77.964,77.964,97340000.0
2007-10-02 17:01:00,77.969,77.999,77.969,77.983,109340000.0
2007-10-02 17:02:00,77.959,77.98,77.956,77.973,109260000.0
2007-10-02 17:03:00,77.981,77.981,77.954,77.976,87210000.0
2007-10-02 17:04:00,77.961,77.986,77.961,77.976,74620000.0
2007-10-02 17:05:00,77.97,77.99,77.97,77.984,51800000.0
2007-10-02 17:06:00,77.998,77.998,77.946,77.968,81700000.0
2007-10-02 17:07:00,77.938,77.955,77.929,77.933,55640000.0
2007-10-02 17:09:00,77.958,77.959,77.937,77.956,115910000.0
2007-10-02 17:10:00,77.927,77.955,77.926,77.94,13950000.0
2007-10-02 17:11:00,77.92,77.94,77.915,77.923,53270000.0
2007-10-02 17:12:00,77.952,77.963,77.925,77.963,94360000.0
2007-10-02 17:13:00,77.953,77.953,77.929,77.931,71800000.0
2007-10-02 17:14:00,77.92,77.928,77.919,77.919,106090000.0
2007-10-02 17:15:00,77.934,77.962,77.929,77.962,78140000.0
2007-10-02 17:16:00,77.922,77.962,77.916,77.922,115900000.0
2007-10-02 17:17:00,77.936,77.943,77.916,77.92,107850000.0
2007-10-02 17:18:00,77.933,77.952,77.929,77.952,100420000.0
2007-10-02 17:19:00,77.937,77.956,77.923,77.923,134790000.0
2007-10-02 17:20:00,77.929,77.949,77.926,77.944,122040000.0
2007-10-02 17:21:00,77.941,77.978,77.941,77.958,82630000.0
2007-10-02 17:22:00,77.945,77.97,77.945,77.958,129930000.0
2007-10-02 17:23:00,77.975,77.999,77.958,77.977,107280000.0
2007-10-02 17:24:00,78.01,78.01,77.953,77.964,71710000.0
2007-10-02 17:25:00,77.974,77.989,77.962,77.962,61670000.0
2007-10-02 17:26:00,77.973,77.992,77.962,77.985,141460000.0
2007-10-02 17:27:00,78.016,78.016,77.968,77.979,145510000.0
2007-10-02 17:28:00,77.969,77.974,77.964,77.969,109800000.0
2007-10-02 17:29:00,77.963,77.981,77.963,77.967,100070000.0
2007-10-02 17:30:00,77.992,77.995,77.962,77.969,109510000.0
2007-10-02 17:31:00,77.972,77.983,77.97,77.982,116440000.0
2007-10-02 17:32:00,77.992,78.006,77.97,78.006,89830000.0
2007-10-02 17:33:00,77.997,77.997,77.96,77.981,72370000.0
2007-10-02 17:34:00,77.988,78.004,77.986,77.998,56340000.0
2007-10-02 17:35:00,77.973,77.994,77.973,77.978,83790000.0
2007-10-02 17:36:00,78.003,78.003,77.966,77.971,64940000.0
2007-10-02 17:37:00,77.983,77.983,77.965,77.965,125490000.0
2007-10-02 17:38:00,77.991,77.997,77.963,77.974,113450000.0
2007-10-02 17:39:00,77.998,77.998,77.978,77.985,13070000.0
2007-10-02 17:40:00,77.983,78.003,77.983,77.988,116300000.0
2007-10-02 17:41:00,78.006,78.023,77.991,78.023,100030000.0
2007-10-02 17:42:00,78.039,78.039,77.983,78.023,127410000.0
2007-10-02 17:43:00,77.991,78.024,77.991,78.024,89680000.0
2007-10-02 17:44:00,77.993,78.029,77.993,78.019,74290000.0
2007-10-02 17:45:00,78.054,78.054,78.015,78.015,72810000.0
2007-10-02 17:46:00,77.995,78.003,77.981,77.981,65410000.0
2007-10-02 17:47:00,77.997,78.003,77.976,77.995,63640000.0
2007-10-02 17:48:00,78.034,78.034,77.987,78.009,92990000.0
2007-10-02 17:49:00,77.988,77.989,77.987,77.988,73460000.0
2007-10-02 17:50:00,77.979,77.986,77.979,77.979,68160000.0
2007-10-02 17:51:00,78.022,78.022,77.986,77.997,83240000.0
2007-10-02 17:52:00,77.988,78.0,77.983,77.998,80880000.0
2007-10-02 17:53:00,77.989,78.013,77.984,77.984,83480000.0
2007-10-02 17:54:00,78.023,78.023,77.986,78.005,39940000.0
2007-10-02 17:55:00,77.992,78.016,77.992,78.016,76970000.0
2007-10-02 17:56:00,77.997,77.998,77.991,77.997,108250000.0
2007-10-02 17:57:00,78.035,78.036,78.029,78.029,101180000.0
2007-10-02 17:58:00,78.026,78.026,78.018,78.018,95090000.0
2007-10-02 17:59:00,78.026,78.028,78.022,78.022,58000000.0
2007-10-02 18:00:00,78.029,78.037,78.012,78.037,89960000.0
2007-10-02 18:01:00,78.003,78.023,77.996,78.0,65570000.0
2007-10-02 18:02:00,77.991,77.996,77.99,77.996,51180000.0
2007-10-02 18:03:00,78.033,78.033,77.998,78.031,39540000.0
2007-10-02 18:04:00,78.028,78.051,78.028,78.038,45800000.0
2007-10-02 18:05:00,78.032,78.035,78.029,78.031,57750000.0
2007-10-02 18:06:00,78.074,78.074,78.032,78.032,95060000.0
2007-10-02 18:08:00,78.039,78.059,78.032,78.056,101160000.0
2007-10-02 18:09:00,78.073,78.073,78.02,78.02,80580000.0
2007-10-02 18:10:00,78.012,78.041,78.012,78.026,106040000.0
2007-10-02 18:11:00,78.004,78.034,78.004,78.026,97770000.0
2007-10-02 18:12:00,78.06,78.06,78.011,78.045,96300000.0
2007-10-02 18:13:00,78.05,78.05,78.02,78.04,123870000.0
2007-10-02 18:14:00,78.044,78.049,78.014,78.014,114900000.0
2007-10-02 18:15:00,78.041,78.054,78.028,78.054,73460000.0
2007-10-02 18:16:00,78.034,78.034,78.014,78.022,125620000.0
2007-10-02 18:17:00,78.014,78.052,78.014,78.052,97580000.0
2007-10-02 18:18:00,78.061,78.061,78.035,78.042,67800000.0
2007-10-02 18:19:00,78.064,78.064,78.034,78.063,61850000.0
2007-10-02 18:20:00,78.045,78.046,78.037,78.046,130690000.0
2007-10-02 18:21:00,78.078,78.078,78.069,78.072,132050000.0
2007-10-02 18:22:00,78.056,78.056,78.051,78.056,105250000.0
2007-10-02 18:23:00,78.074,78.074,78.048,78.052,95840000.0
2007-10-02 18:24:00,78.055,78.055,78.033,78.039,102900000.0
2007-10-02 18:25:00,78.049,78.053,78.034,78.053,107800000.0
2007-10-02 18:26:00,78.047,78.064,78.033,78.064,75980000.0
2007-10-02 18:27:00,78.084,78.084,78.061,78.068,65800000.0
2007-10-02 18:29:00,78.046,78.047,78.041,78.046,84130000.0
2007-10-02 18:30:00,78.083,78.083,78.043,78.043,58490000.0
2007-10-02 18:31:00,78.056,78.056,78.018,78.018,116530000.0
2007-10-02 18:32:00,78.03,78.03,78.004,78.004,109750000.0
2007-10-02 18:33:00,78.043,78.043,78.022,78.022,8910000.0
2007-10-02 18:35:00,78.011,78.031,78.006,78.027,170700000.0
2007-10-02 18:36:00,78.039,78.039,77.997,78.004,164110000.0
2007-10-02 18:37:00,78.013,78.03,78.003,78.01,125040000.0
2007-10-02 18:39:00,78.025,78.048,78.023,78.048,110240000.0
2007-10-02 18:40:00,78.018,78.041,78.018,78.041,127180000.0
2007-10-02 18:41:00,78.029,78.05,78.023,78.048,100530000.0
2007-10-02 18:42:00,78.052,78.052,78.005,78.005,79720000.0
2007-10-02 18:43:00,77.99,78.009,77.972,77.972,67410000.0
2007-10-02 18:44:00,77.986,77.994,77.973,77.981,97540000.0
2007-10-02 18:45:00,78.021,78.021,77.978,77.992,73380000.0
2007-10-02 18:46:00,77.963,77.981,77.963,77.981,152270000.0
2007-10-02 18:47:00,77.99,77.993,77.981,77.981,128470000.0
2007-10-02 18:48:00,78.005,78.005,77.977,77.985,9670000.0
2007-10-02 18:49:00,77.997,78.004,77.984,78.001,146370000.0
2007-10-02 18:50:00,77.995,78.011,77.988,77.997,128950000.0
2007-10-02 18:51:00,78.031,78.031,78.006,78.006,7510000.0
2007-10-02 18:52:00,78.007,78.011,77.987,77.996,139010000.0
2007-10-02 18:53:00,77.967,77.994,77.966,77.994,135580000.0
2007-10-02 18:54:00,78.004,78.004,77.964,77.969,17350000.0
2007-10-02 18:55:00,77.989,78.005,77.986,78.005,65540000.0
2007-10-02 18:56:00,77.993,78.021,77.993,78.016,95610000.0
2007-10-02 18:57:00,78.023,78.023,77.993,78.016,70410000.0
2007-10-02 18:58:00,78.026,78.026,78.011,78.022,143190000.0
2007-10-02 18:59:00,78.028,78.028,77.996,78.025,136220000.0
2007-10-02 19:00:00,78.038,78.038,78.002,78.002,7360000.0
2007-10-02 19:01:00,77.994,77.999,77.989,77.999,158150000.0
2007-10-02 19:03:00,78.032,78.032,78.0,78.018,80040000.0
2007-10-02 19:04:00,78.018,78.037,78.0,78.018,71380000.0
2007-10-02 19:05:00,77.991,78.004,77.991,78.004,165280000.0
2007-10-02 19:06:00,78.014,78.02,77.993,78.0,160680000.0
2007-10-02 19:07:00,78.015,78.015,77.996,78.006,120730000.0
2007-10-02 19:09:00,78.014,78.025,77.992,78.01,115370000.0
2007-10-02 19:11:00,78.002,78.018,78.002,78.009,94030000.0
2007-10-02 19:12:00,78.035,78.035,78.027,78.03,77260000.0
2007-10-02 19:14:00,77.998,78.013,77.993,78.008,84030000.0
2007-10-02 19:15:00,78.027,78.027,78.021,78.021,70990000.0
2007-10-02 19:16:00,77.981,77.992,77.979,77.982,147510000.0
2007-10-02 19:17:00,77.977,77.998,77.974,77.987,131210000.0
2007-10-02 19:18:00,77.991,77.991,77.978,77.978,5440000.0
2007-10-02 19:19:00,77.972,77.999,77.966,77.966,85270000.0
2007-10-02 19:20:00,77.968,77.968,77.959,77.959,71250000.0
2007-10-02 19:21:00,78.014,78.014,77.964,77.964,167020000.0
2007-10-02 19:22:00,77.972,77.999,77.972,77.995,158410000.0
2007-10-02 19:23:00,77.992,78.011,77.992,78.006,126710000.0
2007-10-02 19:24:00,78.023,78.023,77.975,77.978,118190000.0
2007-10-02 19:26:00,77.973,77.981,77.957,77.957,125940000.0
2007-10-02 19:27:00,78.0,78.0,77.962,77.962,108730000.0
2007-10-02 19:28:00,77.944,77.971,77.944,77.971,86510000.0
2007-10-02 19:29:00,77.95,77.956,77.95,77.955,57850000.0
2007-10-02 19:30:00,77.986,77.987,77.98,77.98,97730000.0
2007-10-02 19:31:00,77.971,77.982,77.966,77.976,63920000.0
2007-10-02 19:32:00,77.951,77.962,77.95,77.952,149090000.0
2007-10-02 19:33:00,77.981,77.987,77.979,77.981,133680000.0
2007-10-02 19:34:00,77.98,77.98,77.964,77.964,11310000.0
2007-10-02 19:35:00,77.959,77.974,77.959,77.974,100360000.0
2007-10-02 19:36:00,77.983,77.983,77.952,77.96,85550000.0
2007-10-02 19:38:00,77.948,77.949,77.947,77.948,89450000.0
2007-10-02 19:39:00,77.982,77.985,77.962,77.985,71390000.0
2007-10-02 19:41:00,77.96,77.964,77.954,77.954,126440000.0
2007-10-02 19:42:00,77.977,77.977,77.967,77.967,14640000.0
2007-10-02 19:44:00,77.959,77.96,77.955,77.958,68140000.0
2007-10-02 19:45:00,77.994,77.998,77.966,77.989,154930000.0
2007-10-02 19:46:00,77.972,77.994,77.965,77.981,156920000.0
2007-10-02 19:47:00,77.978,78.018,77.978,77.991,121670000.0
2007-10-02 19:48:00,78.024,78.025,78.007,78.008,119630000.0
2007-10-02 19:49:00,77.99,78.009,77.99,77.997,111460000.0
2007-10-02 19:50:00,77.991,78.021,77.991,78.005,131170000.0
2007-10-02 19:51:00,78.016,78.041,78.014,78.033,96090000.0
2007-10-02 19:52:00,78.047,78.047,78.019,78.036,75740000.0
2007-10-02 19:53:00,78.046,78.047,78.037,78.037,56370000.0
2007-10-02 19:54:00,78.053,78.053,78.006,78.034,91090000.0
2007-10-02 19:55:00,78.025,78.054,78.025,78.054,68130000.0
2007-10-02 19:56:00,78.038,78.038,78.007,78.007,135660000.0
2007-10-02 19:57:00,78.04,78.043,78.032,78.032,116620000.0
2007-10-02 19:58:00,78.014,78.046,78.013,78.046,11260000.0
2007-10-02 20:00:00,78.052,78.062,78.039,78.062,107750000.0
2007-10-02 20:01:00,78.051,78.06,78.041,78.042,94140000.0
2007-10-02 20:02:00,78.055,78.058,78.039,78.058,66960000.0
2007-10-02 20:03:00,78.063,78.071,78.026,78.026,101630000.0
2007-10-02 20:04:00,78.03,78.041,78.024,78.033,116550000.0
2007-10-02 20:06:00,78.071,78.071,78.046,78.067,10840000.0
2007-10-02 20:07:00,78.066,78.074,78.066,78.071,72840000.0
2007-10-02 20:09:00,78.069,78.069,78.044,78.058,34040000.0
2007-10-02 20:10:00,78.043,78.061,78.042,78.061,9580000.0
2007-10-02 20:11:00,78.061,78.071,78.044,78.071,108120000.0
2007-10-02 20:12:00,78.084,78.092,78.055,78.092,86750000.0
2007-10-02 20:13:00,78.087,78.091,78.062,78.066,101710000.0
2007-10-02 20:14:00,78.084,78.087,78.077,78.077,121560000.0
2007-10-02 20:15:00,78.089,78.092,78.068,78.089,100420000.0
2007-10-02 20:16:00,78.07,78.08,78.063,78.063,14130000.0
2007-10-02 20:17:00,78.062,78.079,78.062,78.072,101800000.0
2007-10-02 20:18:00,78.083,78.083,78.059,78.083,68720000.0
2007-10-02 20:19:00,78.079,78.088,78.065,78.088,15790000.0
2007-10-02 20:20:00,78.069,78.073,78.065,78.07,108120000.0
2007-10-02 20:21:00,78.103,78.103,78.076,78.076,59620000.0
2007-10-02 20:22:00,78.061,78.092,78.061,78.077,116850000.0
2007-10-02 20:23:00,78.053,78.092,78.052,78.092,98340000.0
2007-10-02 20:24:00,78.108,78.108,78.064,78.071,110440000.0
2007-10-02 20:25:00,78.059,78.089,78.059,78.061,112370000.0
2007-10-02 20:26:00,78.079,78.092,78.074,78.078,101780000.0
2007-10-02 20:27:00,78.097,78.097,78.07,78.07,4700000.0
2007-10-02 20:28:00,78.072,78.072,78.067,78.067,3010000.0
2007-10-02 20:30:00,78.092,78.092,78.079,78.079,4740000.0
2007-10-02 20:31:00,78.062,78.085,78.062,78.085,95990000.0
2007-10-02 20:32:00,78.079,78.083,78.063,78.078,51360000.0
2007-10-02 20:33:00,78.086,78.086,78.079,78.079,9390000.0
2007-10-02 20:34:00,78.046,78.046,78.042,78.042,10370000.0
2007-10-02 20:35:00,78.063,78.064,78.051,78.051,88220000.0
2007-10-02 20:36:00,78.08,78.091,78.075,78.077,73680000.0
2007-10-02 20:37:00,78.081,78.089,78.066,78.066,15630000.0
2007-10-02 20:38:00,78.083,78.092,78.063,78.092,45780000.0
2007-10-02 20:39:00,78.101,78.101,78.093,78.094,11110000.0
2007-10-02 20:40:00,78.089,78.101,78.08,78.096,125070000.0
2007-10-02 20:41:00,78.109,78.112,78.106,78.11,106900000.0
2007-10-02 20:42:00,78.126,78.126,78.105,78.11,108440000.0
2007-10-02 20:43:00,78.084,78.084,78.061,78.068,12800000.0
2007-10-02 20:44:00,78.061,78.092,78.061,78.092,97140000.0
2007-10-02 20:45:00,78.091,78.091,78.066,78.09,17130000.0
2007-10-02 20:46:00,78.06,78.065,78.052,78.064,100520000.0
2007-10-02 20:47:00,78.077,78.093,78.067,78.093,63910000.0
2007-10-02 20:48:00,78.103,78.107,78.083,78.101,12470000.0
2007-10-02 20:49:00,78.075,78.09,78.066,78.09,11530000.0
2007-10-02 20:50:00,78.087,78.091,78.077,78.08,99780000.0
2007-10-02 20:51:00,78.115,78.115,78.107,78.107,7370000.0
2007-10-02 20:52:00,78.052,78.073,78.052,78.069,9390000.0
2007-10-02 20:53:00,78.072,78.073,78.052,78.057,77980000.0
2007-10-02 20:54:00,78.08,78.08,78.065,78.065,4890000.0
2007-10-02 20:55:00,78.068,78.077,78.061,78.077,19990000.0
2007-10-02 20:56:00,78.071,78.099,78.071,78.094,116950000.0
2007-10-02 20:57:00,78.123,78.13,78.12,78.121,113310000.0
2007-10-02 20:58:00,78.087,78.109,78.076,78.107,73910000.0
2007-10-02 20:59:00,78.082,78.1,78.082,78.087,76010000.0
2007-10-02 21:00:00,78.08,78.109,78.08,78.092,60990000.0
2007-10-02 21:01:00,78.088,78.088,78.088,78.088,3000000.0
2007-10-02 21:02:00,78.098,78.101,78.09,78.096,190760000.0
2007-10-02 21:03:00,78.125,78.125,78.108,78.114,110800000.0
2007-10-02 21:04:00,78.084,78.084,78.073,78.084,15430000.0
2007-10-02 21:05:00,78.069,78.078,78.066,78.078,90130000.0
2007-10-02 21:06:00,78.093,78.093,78.089,78.089,4810000.0
2007-10-02 21:08:00,78.057,78.069,78.057,78.069,151220000.0
2007-10-02 21:09:00,78.088,78.097,78.081,78.081,165830000.0
2007-10-02 21:10:00,78.071,78.074,78.067,78.067,16560000.0
2007-10-02 21:11:00,78.063,78.073,78.054,78.054,165090000.0
2007-10-02 21:12:00,78.083,78.083,78.068,78.068,6190000.0
2007-10-02 21:13:00,78.043,78.043,78.039,78.043,13220000.0
2007-10-02 21:14:00,78.03,78.043,78.028,78.036,73120000.0
2007-10-02 21:15:00,78.073,78.073,78.043,78.049,67550000.0
2007-10-02 21:16:00,78.057,78.066,78.057,78.066,125880000.0
2007-10-02 21:17:00,78.073,78.074,78.067,78.068,88410000.0
2007-10-02 21:18:00,78.097,78.097,78.055,78.061,118180000.0
2007-10-02 21:20:00,78.068,78.075,78.068,78.075,98490000.0
2007-10-02 21:21:00,78.102,78.102,78.088,78.088,4130000.0
2007-10-02 21:22:00,78.088,78.088,78.086,78.086,2820000.0
2007-10-02 21:23:00,78.079,78.08,78.075,78.077,86530000.0
2007-10-02 21:24:00,78.054,78.055,78.047,78.053,90960000.0
2007-10-02 21:25:00,78.065,78.074,78.065,78.069,78410000.0
2007-10-02 21:27:00,78.094,78.098,78.089,78.09,93080000.0
2007-10-02 21:30:00,78.088,78.088,78.079,78.086,5860000.0
2007-10-02 21:31:00,78.047,78.06,78.028,78.03,103470000.0
2007-10-02 21:33:00,78.064,78.066,78.052,78.053,70560000.0
2007-10-02 21:34:00,78.055,78.057,78.051,78.051,88790000.0
2007-10-02 21:35:00,78.058,78.059,78.052,78.056,119310000.0
2007-10-02 21:36:00,78.091,78.091,78.065,78.065,48150000.0
2007-10-02 21:37:00,78.063,78.072,78.053,78.072,12270000.0
2007-10-02 21:39:00,78.102,78.102,78.064,78.071,93650000.0
2007-10-02 21:40:00,78.076,78.086,78.069,78.069,106380000.0
2007-10-02 21:42:00,78.104,78.108,78.1,78.1,68050000.0
2007-10-02 21:43:00,78.089,78.097,78.089,78.089,47380000.0
2007-10-02 21:45:00,78.116,78.116,78.098,78.098,108920000.0
2007-10-02 21:46:00,78.086,78.089,78.078,78.085,103140000.0
2007-10-02 21:47:00,78.094,78.1,78.09,78.097,125220000.0
2007-10-02 21:48:00,78.112,78.112,78.095,78.095,5820000.0
2007-10-02 21:50:00,78.098,78.102,78.097,78.098,104670000.0
2007-10-02 21:51:00,78.095,78.095,78.084,78.084,82580000.0
2007-10-02 21:52:00,78.086,78.086,78.083,78.085,9950000.0
2007-10-02 21:53:00,78.079,78.079,78.076,78.077,73240000.0
2007-10-02 21:54:00,78.106,78.106,78.061,78.061,6390000.0
2007-10-02 21:55:00,78.054,78.057,78.049,78.057,54910000.0
2007-10-02 21:56:00,78.069,78.07,78.067,78.068,82460000.0
2007-10-02 21:57:00,78.106,78.106,78.064,78.064,79560000.0
2007-10-02 22:00:00,78.084,78.084,78.057,78.059,11870000.0
2007-10-02 22:01:00,78.066,78.076,78.06,78.076,65970000.0
2007-10-02 22:03:00,78.116,78.116,78.109,78.112,101360000.0
2007-10-02 22:05:00,78.068,78.078,78.059,78.059,87780000.0
2007-10-02 22:06:00,78.07,78.07,78.063,78.063,3940000.0
2007-10-02 22:08:00,78.059,78.059,78.052,78.052,76460000.0
2007-10-02 22:09:00,78.071,78.075,78.067,78.067,88260000.0
2007-10-02 22:10:00,78.054,78.059,78.052,78.056,102770000.0
2007-10-02 22:11:00,78.065,78.07,78.065,78.068,121220000.0
2007-10-02 22:12:00,78.108,78.108,78.099,78.099,52300000.0
2007-10-02 22:13:00,78.069,78.073,78.069,78.073,3200000.0
2007-10-02 22:14:00,78.076,78.078,78.069,78.07,113010000.0
2007-10-02 22:15:00,78.083,78.083,78.064,78.071,135360000.0
2007-10-02 22:16:00,78.06,78.068,78.06,78.061,111350000.0
2007-10-02 22:17:00,78.047,78.05,78.046,78.049,108190000.0
2007-10-02 22:18:00,78.088,78.09,78.073,78.073,90360000.0
2007-10-02 22:19:00,78.052,78.052,78.052,78.052,1690000.0
2007-10-02 22:21:00,78.095,78.099,78.092,78.092,81180000.0
2007-10-02 22:24:00,78.083,78.083,78.052,78.052,54020000.0
2007-10-02 22:25:00,78.041,78.048,78.041,78.048,93850000.0
2007-10-02 22:26:00,78.04,78.047,78.04,78.047,64080000.0
2007-10-02 22:27:00,78.077,78.077,78.07,78.072,59460000.0
2007-10-02 22:28:00,78.058,78.06,78.058,78.06,3380000.0
2007-10-02 22:30:00,78.091,78.091,78.055,78.064,61530000.0
2007-10-02 22:32:00,78.069,78.073,78.059,78.059,63920000.0
2007-10-02 22:33:00,78.089,78.089,78.051,78.057,13720000.0
2007-10-02 22:34:00,78.05,78.054,78.05,78.054,4140000.0
2007-10-02 22:35:00,78.05,78.056,78.05,78.056,34570000.0
2007-10-02 22:36:00,78.083,78.083,78.082,78.082,3940000.0
2007-10-02 22:37:00,78.048,78.048,78.047,78.047,3190000.0
2007-10-02 22:38:00,78.058,78.061,78.053,78.059,86080000.0
2007-10-02 22:39:00,78.086,78.086,78.072,78.072,28740000.0
2007-10-02 22:40:00,78.06,78.065,78.06,78.065,4700000.0
2007-10-02 22:41:00,78.076,78.077,78.07,78.07,113660000.0
2007-10-02 22:42:00,78.098,78.098,78.092,78.092,7890000.0
2007-10-02 22:45:00,78.106,78.106,78.101,78.101,82210000.0
2007-10-02 22:46:00,78.075,78.075,78.07,78.07,2640000.0
2007-10-02 22:47:00,78.056,78.056,78.051,78.054,29430000.0
2007-10-02 22:48:00,78.083,78.083,78.082,78.082,4130000.0
2007-10-02 22:49:00,78.045,78.045,78.033,78.033,7140000.0
2007-10-02 22:50:00,78.017,78.024,78.012,78.024,10220000.0
2007-10-02 22:51:00,78.053,78.053,78.051,78.051,5630000.0
2007-10-02 22:52:00,78.042,78.042,78.031,78.031,2820000.0
2007-10-02 22:53:00,78.029,78.03,78.027,78.029,42410000.0
2007-10-02 22:54:00,78.054,78.054,78.044,78.044,4690000.0
2007-10-02 22:55:00,78.026,78.029,78.026,78.027,59670000.0
2007-10-02 22:56:00,78.039,78.039,78.037,78.038,46350000.0
2007-10-02 22:57:00,78.055,78.055,78.049,78.049,6950000.0
2007-10-02 23:00:00,78.061,78.061,78.036,78.042,96400000.0
2007-10-02 23:02:00,78.033,78.044,78.033,78.042,142840000.0
2007-10-02 23:03:00,78.079,78.079,78.046,78.046,6770000.0
2007-10-02 23:05:00,78.027,78.029,78.026,78.026,38630000.0
2007-10-02 23:06:00,78.059,78.059,78.029,78.031,13770000.0
2007-10-02 23:07:00,78.018,78.018,78.017,78.017,43480000.0
2007-10-02 23:09:00,78.056,78.056,78.05,78.05,26310000.0
2007-10-02 23:12:00,78.065,78.066,78.06,78.06,83610000.0
2007-10-02 23:13:00,78.034,78.034,78.025,78.025,5450000.0
2007-10-02 23:15:00,78.06,78.06,78.023,78.023,45260000.0
2007-10-02 23:18:00,78.045,78.047,78.038,78.038,45990000.0
2007-10-02 23:21:00,78.023,78.027,78.021,78.021,33510000.0
2007-10-02 23:22:00,78.001,78.016,78.001,78.016,90210000.0
2007-10-02 23:24:00,78.047,78.047,78.039,78.039,44720000.0
2007-10-02 23:27:00,78.052,78.058,78.047,78.047,128770000.0
2007-10-02 23:30:00,78.055,78.055,78.052,78.052,6760000.0
2007-10-02 23:31:00,78.031,78.035,78.031,78.035,3230000.0
2007-10-02 23:32:00,78.028,78.03,78.025,78.029,58180000.0
2007-10-02 23:33:00,78.064,78.064,78.03,78.032,11270000.0
2007-10-02 23:34:00,78.033,78.033,78.023,78.023,5830000.0
2007-10-02 23:35:00,78.025,78.032,78.021,78.032,105220000.0
2007-10-02 23:36:00,78.051,78.051,78.036,78.036,3190000.0
2007-10-02 23:37:00,78.026,78.028,78.022,78.022,84760000.0
2007-10-02 23:39:00,78.045,78.048,78.04,78.04,127390000.0
2007-10-02 23:40:00,78.04,78.04,78.036,78.038,100570000.0
2007-10-02 23:42:00,78.076,78.077,78.069,78.069,97900000.0
2007-10-02 23:43:00,78.043,78.043,78.042,78.042,5260000.0
2007-10-02 23:44:00,78.044,78.044,78.02,78.02,85300000.0
2007-10-02 23:45:00,78.045,78.047,78.04,78.04,93510000.0
2007-10-02 23:46:00,78.006,78.007,78.001,78.002,63320000.0
2007-10-02 23:47:00,78.006,78.009,78.0,78.009,97520000.0
2007-10-02 23:48:00,78.043,78.043,78.042,78.042,3000000.0
2007-10-02 23:49:00,77.997,77.997,77.997,77.997,1690000.0
2007-10-02 23:51:00,77.997,77.998,77.991,77.991,60780000.0
2007-10-02 23:52:00,77.987,77.992,77.972,77.982,86770000.0
2007-10-02 23:53:00,77.971,77.976,77.97,77.97,75850000.0
2007-10-02 23:54:00,77.995,77.995,77.975,77.975,91720000.0
2007-10-02 23:55:00,77.978,77.979,77.968,77.968,83630000.0
2007-10-02 23:56:00,77.977,77.977,77.96,77.96,116470000.0
2007-10-02 23:57:00,77.993,77.993,77.974,77.974,5450000.0
2007-10-02 23:58:00,77.976,77.977,77.97,77.976,73980000.0
2007-10-02 23:59:00,77.967,77.973,77.961,77.968,89450000.0
2007-10-03 00:00:00,77.993,77.993,77.967,77.977,92010000.0
2007-10-03 00:01:00,77.971,77.985,77.971,77.985,75440000.0
2007-10-03 00:02:00,77.98,77.986,77.979,77.986,23250000.0
2007-10-03 00:03:00,78.012,78.012,77.982,77.99,54690000.0
2007-10-03 00:04:00,77.997,77.997,77.989,77.996,58750000.0
2007-10-03 00:05:00,77.989,77.996,77.988,77.988,70700000.0
2007-10-03 00:06:00,78.027,78.027,78.019,78.021,86910000.0
2007-10-03 00:07:00,78.003,78.015,78.002,78.013,118950000.0
2007-10-03 00:09:00,78.056,78.056,78.048,78.048,61100000.0
2007-10-03 00:11:00,78.005,78.015,78.0,78.015,93480000.0
2007-10-03 00:12:00,78.045,78.047,78.041,78.041,36320000.0
2007-10-03 00:15:00,78.043,78.043,78.016,78.018,8830000.0
2007-10-03 00:16:00,78.007,78.017,78.007,78.017,75880000.0
2007-10-03 00:18:00,78.055,78.057,78.05,78.05,43740000.0
2007-10-03 00:19:00,77.998,78.007,77.998,77.998,62740000.0
2007-10-03 00:21:00,78.021,78.029,78.018,78.018,119440000.0
2007-10-03 00:24:00,78.026,78.027,78.021,78.021,139000000.0
2007-10-03 00:27:00,78.036,78.036,78.03,78.03,27600000.0
2007-10-03 00:30:00,78.057,78.057,78.05,78.05,115790000.0
2007-10-03 00:33:00,78.047,78.047,78.039,78.039,40420000.0
2007-10-03 00:36:00,78.032,78.039,78.028,78.028,128800000.0
2007-10-03 00:39:00,78.036,78.036,78.03,78.03,62470000.0
2007-10-03 00:42:00,78.025,78.026,78.021,78.021,77510000.0
2007-10-03 00:45:00,78.025,78.025,78.02,78.021,32190000.0
2007-10-03 00:48:00,78.047,78.047,78.039,78.039,37270000.0
2007-10-03 00:51:00,78.054,78.059,78.049,78.049,109930000.0
2007-10-03 00:52:00,77.986,77.986,77.98,77.985,81050000.0
2007-10-03 00:53:00,77.996,78.003,77.991,78.0,82900000.0
2007-10-03 00:54:00,78.056,78.057,78.049,78.049,99150000.0
2007-10-03 00:57:00,78.033,78.033,77.979,77.992,148780000.0
2007-10-03 00:59:00,77.996,77.997,77.991,77.997,64080000.0
2007-10-03 01:00:00,78.043,78.043,78.005,78.005,86830000.0
2007-10-03 01:01:00,78.009,78.01,78.007,78.009,73240000.0
2007-10-03 01:02:00,78.016,78.018,78.01,78.01,71360000.0
2007-10-03 01:03:00,78.038,78.038,78.016,78.018,11640000.0
2007-10-03 01:04:00,78.001,78.001,77.989,77.997,9430000.0
2007-10-03 01:05:00,78.008,78.014,78.0,78.014,66010000.0
2007-10-03 01:06:00,78.043,78.043,78.016,78.016,6240000.0
2007-10-03 01:07:00,78.002,78.004,77.991,77.991,11510000.0
2007-10-03 01:09:00,78.022,78.022,77.964,77.974,89960000.0
2007-10-03 01:10:00,77.979,77.988,77.979,77.988,68150000.0
2007-10-03 01:11:00,77.996,77.996,77.989,77.989,58820000.0
2007-10-03 01:12:00,78.031,78.031,78.001,78.001,54030000.0
2007-10-03 01:13:00,77.987,77.99,77.986,77.987,51540000.0
2007-10-03 01:14:00,77.993,77.994,77.983,77.99,50020000.0
2007-10-03 01:15:00,78.023,78.023,77.984,77.984,79100000.0
2007-10-03 01:16:00,77.968,77.976,77.968,77.969,60330000.0
2007-10-03 01:17:00,77.956,77.956,77.949,77.949,55140000.0
2007-10-03 01:18:00,77.984,77.984,77.963,77.963,65390000.0
2007-10-03 01:21:00,77.993,77.993,77.948,77.949,13070000.0
2007-10-03 01:22:00,77.937,77.946,77.931,77.94,71160000.0
2007-10-03 01:23:00,77.928,77.931,77.913,77.913,92670000.0
2007-10-03 01:24:00,77.944,77.944,77.914,77.928,94320000.0
2007-10-03 01:25:00,77.912,77.92,77.912,77.917,13420000.0
2007-10-03 01:26:00,77.91,77.928,77.91,77.928,59210000.0
2007-10-03 01:27:00,77.964,77.964,77.934,77.934,6200000.0
2007-10-03 01:28:00,77.93,77.94,77.913,77.913,54590000.0
2007-10-03 01:29:00,77.9,77.907,77.9,77.906,43110000.0
2007-10-03 01:30:00,77.942,77.942,77.91,77.911,40260000.0
2007-10-03 01:31:00,77.915,77.916,77.91,77.916,41900000.0
2007-10-03 01:32:00,77.897,77.914,77.895,77.914,52150000.0
2007-10-03 01:33:00,77.935,77.935,77.92,77.92,84870000.0
2007-10-03 01:34:00,77.928,77.929,77.927,77.928,65080000.0
2007-10-03 01:35:00,77.917,77.92,77.917,77.919,97830000.0
2007-10-03 01:36:00,77.985,77.986,77.978,77.978,72850000.0
2007-10-03 01:39:00,77.955,77.955,77.928,77.933,108180000.0
2007-10-03 01:40:00,77.921,77.924,77.921,77.921,9790000.0
2007-10-03 01:41:00,77.93,77.968,77.93,77.946,120810000.0
2007-10-03 01:42:00,77.94,77.989,77.935,77.935,76250000.0
2007-10-03 01:43:00,77.934,77.934,77.921,77.921,147340000.0
2007-10-03 01:44:00,77.926,77.926,77.919,77.92,106290000.0
2007-10-03 01:45:00,77.946,77.946,77.94,77.94,3800000.0
2007-10-03 01:46:00,77.909,77.915,77.909,77.91,16530000.0
2007-10-03 01:47:00,77.916,77.917,77.911,77.911,146980000.0
2007-10-03 01:48:00,77.944,77.944,77.916,77.922,151810000.0
2007-10-03 01:49:00,77.909,77.911,77.906,77.907,128710000.0
2007-10-03 01:50:00,77.9,77.91,77.889,77.889,103950000.0
2007-10-03 01:51:00,77.933,77.933,77.904,77.91,113960000.0
2007-10-03 01:52:00,77.893,77.899,77.892,77.894,113950000.0
2007-10-03 01:53:00,77.907,77.908,77.897,77.908,92180000.0
2007-10-03 01:54:00,77.945,77.945,77.938,77.939,77570000.0
2007-10-03 01:55:00,77.901,77.908,77.901,77.906,58100000.0
2007-10-03 01:56:00,77.898,77.905,77.89,77.905,87480000.0
2007-10-03 01:57:00,77.943,77.943,77.905,77.912,57380000.0
2007-10-03 01:58:00,77.902,77.904,77.902,77.904,3000000.0
2007-10-03 02:00:00,77.935,77.935,77.905,77.932,15810000.0
2007-10-03 02:01:00,77.926,77.941,77.926,77.941,127670000.0
2007-10-03 02:02:00,77.936,77.944,77.932,77.934,98080000.0
2007-10-03 02:03:00,77.953,77.953,77.921,77.93,80770000.0
2007-10-03 02:04:00,77.914,77.914,77.896,77.913,72110000.0
2007-10-03 02:05:00,77.906,77.912,77.892,77.892,92570000.0
2007-10-03 02:06:00,77.923,77.923,77.911,77.911,74690000.0
2007-10-03 02:07:00,77.899,77.902,77.868,77.868,156110000.0
2007-10-03 02:08:00,77.874,77.884,77.87,77.871,134570000.0
2007-10-03 02:09:00,77.906,77.906,77.881,77.892,10340000.0
2007-10-03 02:10:00,77.898,77.911,77.898,77.905,122270000.0
2007-10-03 02:11:00,77.894,77.905,77.89,77.902,119960000.0
2007-10-03 02:12:00,77.93,77.93,77.892,77.892,100470000.0
2007-10-03 02:13:00,77.899,77.899,77.894,77.897,88750000.0
2007-10-03 02:14:00,77.907,77.908,77.9,77.905,66600000.0
2007-10-03 02:15:00,77.952,77.952,77.914,77.914,91490000.0
2007-10-03 02:17:00,77.921,77.933,77.921,77.924,137310000.0
2007-10-03 02:18:00,77.967,77.967,77.924,77.924,129080000.0
2007-10-03 02:19:00,77.911,77.915,77.909,77.909,16980000.0
2007-10-03 02:20:00,77.91,77.91,77.892,77.892,131810000.0
2007-10-03 02:21:00,77.909,77.909,77.867,77.868,15430000.0
2007-10-03 02:22:00,77.879,77.879,77.873,77.873,5260000.0
2007-10-03 02:23:00,77.868,77.877,77.868,77.877,158790000.0
2007-10-03 02:24:00,77.915,77.915,77.888,77.89,171460000.0
2007-10-03 02:25:00,77.898,77.905,77.89,77.899,122980000.0
2007-10-03 02:27:00,77.927,77.927,77.886,77.907,114930000.0
2007-10-03 02:28:00,77.893,77.905,77.893,77.904,110060000.0
2007-10-03 02:30:00,77.934,77.934,77.901,77.901,73430000.0
2007-10-03 02:31:00,77.906,77.906,77.899,77.905,64950000.0
2007-10-03 02:32:00,77.897,77.903,77.892,77.903,99020000.0
2007-10-03 02:33:00,77.944,77.944,77.907,77.914,64910000.0
2007-10-03 02:34:00,77.899,77.909,77.894,77.894,134030000.0
2007-10-03 02:35:00,77.903,77.909,77.902,77.909,127970000.0
2007-10-03 02:36:00,77.946,77.947,77.941,77.941,6800000.0
2007-10-03 02:38:00,77.917,77.917,77.908,77.912,152600000.0
2007-10-03 02:39:00,77.947,77.947,77.913,77.929,140440000.0
2007-10-03 02:40:00,77.938,77.938,77.938,77.938,2480000.0
2007-10-03 02:41:00,77.93,77.937,77.93,77.936,100570000.0
2007-10-03 02:42:00,77.991,77.991,77.929,77.937,69210000.0
2007-10-03 02:43:00,77.939,77.942,77.933,77.934,142890000.0
2007-10-03 02:44:00,77.944,77.949,77.942,77.949,128280000.0
2007-10-03 02:45:00,77.98,77.98,77.949,77.952,16510000.0
2007-10-03 02:46:00,77.956,77.958,77.949,77.958,66570000.0
2007-10-03 02:47:00,77.951,77.975,77.951,77.973,149860000.0
2007-10-03 02:48:00,77.998,77.998,77.953,77.953,134010000.0
2007-10-03 02:49:00,77.96,77.96,77.945,77.955,16790000.0
2007-10-03 02:50:00,77.943,77.947,77.938,77.947,136960000.0
2007-10-03 02:51:00,77.984,77.984,77.94,77.94,16610000.0
2007-10-03 02:52:00,77.948,77.948,77.948,77.948,1320000.0
2007-10-03 02:53:00,77.944,77.954,77.937,77.938,117270000.0
2007-10-03 02:54:00,77.97,77.97,77.917,77.917,118870000.0
2007-10-03 02:55:00,77.921,77.95,77.921,77.943,130380000.0
2007-10-03 02:56:00,77.955,77.959,77.954,77.959,92760000.0
2007-10-03 02:57:00,77.995,77.995,77.969,77.98,80450000.0
2007-10-03 02:58:00,77.965,77.966,77.958,77.958,63320000.0
2007-10-03 02:59:00,77.971,77.977,77.97,77.977,97860000.0
2007-10-03 03:00:00,78.001,78.001,77.973,77.997,67780000.0
2007-10-03 03:01:00,77.981,77.994,77.975,77.976,147860000.0
2007-10-03 03:02:00,77.986,78.006,77.986,78.006,137420000.0
2007-10-03 03:03:00,78.015,78.015,77.989,78.008,12810000.0
2007-10-03 03:04:00,78.002,78.007,77.98,77.994,113440000.0
2007-10-03 03:05:00,78.011,78.011,77.993,78.003,127900000.0
2007-10-03 03:06:00,78.022,78.022,77.994,78.006,103490000.0
2007-10-03 03:08:00,77.981,77.994,77.974,77.977,69250000.0
2007-10-03 03:09:00,78.003,78.003,77.973,77.995,94390000.0
2007-10-03 03:10:00,77.987,77.992,77.971,77.971,67600000.0
2007-10-03 03:11:00,77.989,77.992,77.983,77.984,142590000.0
2007-10-03 03:12:00,78.009,78.009,77.966,77.99,130890000.0
2007-10-03 03:13:00,77.99,77.99,77.981,77.981,5760000.0
2007-10-03 03:14:00,77.964,77.982,77.964,77.964,136730000.0
2007-10-03 03:15:00,77.979,77.979,77.926,77.926,13600000.0
2007-10-03 03:16:00,77.94,77.94,77.922,77.934,18480000.0
2007-10-03 03:17:00,77.902,77.916,77.895,77.898,139450000.0
2007-10-03 03:18:00,77.944,77.944,77.916,77.916,8640000.0
2007-10-03 03:19:00,77.896,77.904,77.896,77.897,11210000.0
2007-10-03 03:20:00,77.903,77.908,77.898,77.908,133140000.0
2007-10-03 03:21:00,77.943,77.943,77.906,77.922,15900000.0
2007-10-03 03:22:00,77.896,77.896,77.89,77.89,73140000.0
2007-10-03 03:24:00,77.929,77.929,77.895,77.895,124880000.0
2007-10-03 03:25:00,77.897,77.898,77.897,77.898,3940000.0
2007-10-03 03:26:00,77.888,77.89,77.886,77.888,92440000.0
2007-10-03 03:27:00,77.943,77.943,77.904,77.904,73180000.0
2007-10-03 03:30:00,77.914,77.914,77.894,77.905,11910000.0
2007-10-03 03:31:00,77.921,77.921,77.875,77.878,17730000.0
2007-10-03 03:32:00,77.9,77.905,77.871,77.905,134220000.0
2007-10-03 03:33:00,77.904,77.904,77.88,77.892,12510000.0
2007-10-03 03:34:00,77.881,77.9,77.881,77.885,11860000.0
2007-10-03 03:35:00,77.886,77.888,77.881,77.888,91270000.0
2007-10-03 03:36:00,77.92,77.92,77.881,77.919,67910000.0
2007-10-03 03:37:00,77.895,77.913,77.888,77.904,142560000.0
2007-10-03 03:38:00,77.896,77.915,77.878,77.915,129480000.0
2007-10-03 03:39:00,77.915,77.915,77.892,77.899,17550000.0
2007-10-03 03:40:00,77.921,77.921,77.911,77.911,4320000.0
2007-10-03 03:41:00,77.903,77.918,77.902,77.915,108700000.0
2007-10-03 03:42:00,77.924,77.924,77.885,77.892,112330000.0
2007-10-03 03:43:00,77.913,77.921,77.902,77.903,127570000.0
2007-10-03 03:44:00,77.928,77.93,77.905,77.905,98670000.0
2007-10-03 03:45:00,77.945,77.945,77.91,77.935,82440000.0
2007-10-03 03:46:00,77.914,77.952,77.914,77.929,69580000.0
2007-10-03 03:47:00,77.921,77.927,77.92,77.927,91110000.0
2007-10-03 03:48:00,77.967,77.968,77.961,77.961,62640000.0
2007-10-03 03:49:00,77.943,77.969,77.943,77.954,160570000.0
2007-10-03 03:50:00,77.967,77.989,77.967,77.973,132200000.0
2007-10-03 03:51:00,77.996,77.996,77.974,77.989,10140000.0
2007-10-03 03:52:00,77.987,78.005,77.969,77.969,12960000.0
2007-10-03 03:53:00,77.972,77.985,77.967,77.985,127110000.0
2007-10-03 03:54:00,78.024,78.024,77.992,78.014,15960000.0
2007-10-03 03:56:00,77.998,78.022,77.998,78.022,139260000.0
2007-10-03 03:57:00,78.056,78.059,78.025,78.025,14730000.0
2007-10-03 03:58:00,78.06,78.094,78.048,78.094,61130000.0
2007-10-03 03:59:00,78.092,78.11,78.05,78.079,151550000.0
2007-10-03 04:00:00,78.083,78.098,78.063,78.063,136750000.0
2007-10-03 04:01:00,78.07,78.073,78.061,78.066,20540000.0
2007-10-03 04:02:00,78.08,78.111,78.063,78.076,142400000.0
2007-10-03 04:03:00,78.056,78.087,78.054,78.054,133010000.0
2007-10-03 04:04:00,78.066,78.089,78.066,78.089,8450000.0
2007-10-03 04:05:00,78.068,78.094,78.068,78.094,131150000.0
2007-10-03 04:06:00,78.074,78.103,78.074,78.084,16550000.0
2007-10-03 04:07:00,78.067,78.084,78.067,78.079,8070000.0
2007-10-03 04:08:00,78.061,78.073,78.059,78.063,149260000.0
2007-10-03 04:09:00,78.106,78.106,78.066,78.066,125860000.0
2007-10-03 04:10:00,78.075,78.091,78.075,78.079,15240000.0
2007-10-03 04:11:00,78.07,78.093,78.063,78.093,92890000.0
2007-10-03 04:12:00,78.104,78.104,78.068,78.072,67890000.0
2007-10-03 04:13:00,78.058,78.077,78.042,78.077,142800000.0
2007-10-03 04:14:00,78.048,78.083,78.048,78.083,128880000.0
2007-10-03 04:15:00,78.087,78.087,78.081,78.081,10030000.0
2007-10-03 04:16:00,78.063,78.063,78.059,78.059,4360000.0
2007-10-03 04:17:00,78.055,78.079,78.055,78.057,141240000.0
2007-10-03 04:18:00,78.086,78.086,78.055,78.085,119910000.0
2007-10-03 04:19:00,78.058,78.076,78.058,78.076,7320000.0
2007-10-03 04:20:00,78.056,78.066,78.047,78.047,112840000.0
2007-10-03 04:21:00,78.088,78.098,78.086,78.088,116460000.0
2007-10-03 04:22:00,78.046,78.081,78.046,78.058,122420000.0
2007-10-03 04:23:00,78.044,78.047,78.038,78.04,96570000.0
2007-10-03 04:24:00,78.077,78.077,78.061,78.062,78870000.0
2007-10-03 04:25:00,78.033,78.072,78.033,78.072,65610000.0
2007-10-03 04:26:00,78.046,78.082,78.046,78.055,87280000.0
2007-10-03 04:27:00,78.101,78.101,78.064,78.086,70070000.0
2007-10-03 04:28:00,78.084,78.092,78.081,78.083,152100000.0
2007-10-03 04:29:00,78.063,78.066,78.058,78.06,129290000.0
2007-10-03 04:30:00,78.099,78.099,78.066,78.066,11200000.0
2007-10-03 04:31:00,78.076,78.076,78.076,78.076,1690000.0
2007-10-03 04:32:00,78.089,78.114,78.086,78.114,136260000.0
2007-10-03 04:33:00,78.117,78.117,78.094,78.094,11910000.0
2007-10-03 04:34:00,78.116,78.124,78.102,78.102,12990000.0
2007-10-03 04:35:00,78.107,78.125,78.096,78.103,91940000.0
2007-10-03 04:36:00,78.146,78.146,78.138,78.14,81780000.0
2007-10-03 04:37:00,78.112,78.14,78.103,78.103,67940000.0
2007-10-03 04:38:00,78.089,78.095,78.089,78.089,93590000.0
2007-10-03 04:39:00,78.134,78.134,78.101,78.101,62210000.0
2007-10-03 04:41:00,78.083,78.089,78.082,78.089,135410000.0
2007-10-03 04:42:00,78.122,78.122,78.094,78.112,17200000.0
2007-10-03 04:45:00,78.137,78.137,78.131,78.131,5680000.0
2007-10-03 04:46:00,78.078,78.092,78.072,78.072,14770000.0
2007-10-03 04:47:00,78.085,78.111,78.085,78.109,148400000.0
2007-10-03 04:48:00,78.116,78.117,78.085,78.117,126060000.0
2007-10-03 04:49:00,78.083,78.087,78.083,78.087,4690000.0
2007-10-03 04:50:00,78.086,78.109,78.085,78.085,134320000.0
2007-10-03 04:51:00,78.13,78.13,78.091,78.098,14830000.0
2007-10-03 04:52:00,78.073,78.085,78.073,78.085,66070000.0
2007-10-03 04:53:00,78.077,78.093,78.071,78.093,93960000.0
2007-10-03 04:54:00,78.116,78.116,78.11,78.11,69240000.0
2007-10-03 04:56:00,78.111,78.114,78.101,78.114,135910000.0
2007-10-03 04:57:00,78.115,78.115,78.104,78.106,9760000.0
2007-10-03 04:58:00,78.099,78.099,78.093,78.093,3570000.0
2007-10-03 04:59:00,78.092,78.113,78.089,78.094,138860000.0
2007-10-03 05:00:00,78.108,78.108,78.059,78.068,129340000.0
2007-10-03 05:01:00,78.05,78.071,78.05,78.064,21530000.0
2007-10-03 05:03:00,78.077,78.077,78.057,78.068,17060000.0
2007-10-03 05:04:00,78.035,78.043,78.035,78.038,11830000.0
2007-10-03 05:05:00,78.047,78.074,78.047,78.074,136350000.0
2007-10-03 05:06:00,78.082,78.082,78.056,78.065,11910000.0
2007-10-03 05:07:00,78.035,78.048,78.033,78.033,14130000.0
2007-10-03 05:08:00,78.038,78.053,78.038,78.043,132220000.0
2007-10-03 05:09:00,78.075,78.075,78.065,78.065,7510000.0
2007-10-03 05:10:00,78.029,78.034,78.029,78.034,4880000.0
2007-10-03 05:12:00,78.071,78.079,78.068,78.068,118390000.0
2007-10-03 05:15:00,78.085,78.085,78.082,78.082,5860000.0
2007-10-03 05:16:00,78.03,78.037,78.03,78.036,70510000.0
2007-10-03 05:18:00,78.073,78.073,78.033,78.033,69710000.0
2007-10-03 05:19:00,78.022,78.029,78.02,78.024,140820000.0
2007-10-03 05:20:00,78.032,78.037,78.028,78.037,126810000.0
2007-10-03 05:21:00,78.053,78.053,78.032,78.032,7740000.0
2007-10-03 05:22:00,78.027,78.028,78.027,78.028,4170000.0
2007-10-03 05:23:00,78.046,78.065,78.046,78.065,143140000.0
2007-10-03 05:24:00,78.072,78.072,78.049,78.054,9440000.0
2007-10-03 05:25:00,78.079,78.079,78.056,78.072,11390000.0
2007-10-03 05:26:00,78.058,78.08,78.058,78.069,105490000.0
2007-10-03 05:27:00,78.086,78.086,78.052,78.052,79980000.0
2007-10-03 05:28:00,78.058,78.06,78.057,78.057,68150000.0
2007-10-03 05:30:00,78.107,78.107,78.101,78.101,67390000.0
2007-10-03 05:31:00,78.069,78.073,78.063,78.064,142460000.0
2007-10-03 05:32:00,78.072,78.09,78.065,78.086,133850000.0
2007-10-03 05:33:00,78.092,78.092,78.076,78.086,15890000.0
2007-10-03 05:34:00,78.064,78.079,78.064,78.068,13270000.0
2007-10-03 05:35:00,78.055,78.066,78.055,78.066,129600000.0
2007-10-03 05:36:00,78.101,78.105,78.096,78.096,8820000.0
2007-10-03 05:37:00,78.096,78.111,78.096,78.111,7510000.0
2007-10-03 05:38:00,78.103,78.108,78.102,78.108,138040000.0
2007-10-03 05:39:00,78.115,78.115,78.088,78.1,17720000.0
2007-10-03 05:40:00,78.091,78.104,78.091,78.091,10700000.0
2007-10-03 05:42:00,78.134,78.134,78.13,78.13,5440000.0
2007-10-03 05:43:00,78.086,78.103,78.086,78.103,5630000.0
2007-10-03 05:44:00,78.078,78.112,78.078,78.112,134430000.0
2007-10-03 05:45:00,78.133,78.133,78.105,78.106,13740000.0
2007-10-03 05:46:00,78.104,78.122,78.104,78.122,158690000.0
2007-10-03 05:47:00,78.087,78.107,78.077,78.104,135570000.0
2007-10-03 05:48:00,78.117,78.124,78.101,78.101,24070000.0
2007-10-03 05:49:00,78.117,78.117,78.117,78.117,2440000.0
2007-10-03 05:50:00,78.084,78.097,78.083,78.097,143440000.0
2007-10-03 05:51:00,78.127,78.127,78.098,78.098,8070000.0
2007-10-03 05:52:00,78.082,78.101,78.074,78.074,10150000.0
2007-10-03 05:53:00,78.083,78.108,78.07,78.098,142940000.0
2007-10-03 05:54:00,78.11,78.11,78.084,78.088,14120000.0
2007-10-03 05:55:00,78.083,78.103,78.083,78.102,154750000.0
2007-10-03 05:56:00,78.11,78.114,78.088,78.114,136090000.0
2007-10-03 05:57:00,78.119,78.119,78.094,78.094,9050000.0
2007-10-03 05:59:00,78.075,78.094,78.073,78.083,147210000.0
2007-10-03 06:00:00,78.107,78.123,78.107,78.118,134500000.0
2007-10-03 06:01:00,78.083,78.085,78.083,78.085,4880000.0
2007-10-03 06:03:00,78.129,78.129,78.094,78.094,138560000.0
2007-10-03 06:04:00,78.095,78.095,78.09,78.09,3940000.0
2007-10-03 06:05:00,78.093,78.098,78.09,78.091,134150000.0
2007-10-03 06:06:00,78.142,78.142,78.14,78.14,3420000.0
2007-10-03 06:07:00,78.088,78.099,78.088,78.093,10140000.0
2007-10-03 06:08:00,78.092,78.098,78.086,78.098,128510000.0
2007-10-03 06:09:00,78.122,78.122,78.094,78.094,10330000.0
2007-10-03 06:11:00,78.085,78.094,78.085,78.089,128380000.0
2007-10-03 06:12:00,78.13,78.13,78.107,78.107,9200000.0
2007-10-03 06:13:00,78.13,78.133,78.12,78.133,12810000.0
2007-10-03 06:14:00,78.117,78.144,78.117,78.144,136230000.0
2007-10-03 06:15:00,78.145,78.145,78.122,78.122,15520000.0
2007-10-03 06:16:00,78.104,78.11,78.081,78.095,146750000.0
2007-10-03 06:17:00,78.113,78.125,78.109,78.125,128630000.0
2007-10-03 06:18:00,78.155,78.164,78.138,78.157,21250000.0
2007-10-03 06:19:00,78.142,78.172,78.131,78.131,60380000.0
2007-10-03 06:20:00,78.148,78.16,78.138,78.148,89580000.0
2007-10-03 06:21:00,78.185,78.187,78.181,78.182,63820000.0
2007-10-03 06:24:00,78.151,78.151,78.151,78.151,4690000.0
2007-10-03 06:25:00,78.114,78.123,78.114,78.123,5070000.0
2007-10-03 06:26:00,78.122,78.13,78.121,78.123,150250000.0
2007-10-03 06:27:00,78.152,78.165,78.141,78.165,139960000.0
2007-10-03 06:28:00,78.128,78.139,78.128,78.139,5450000.0
2007-10-03 06:29:00,78.15,78.16,78.134,78.135,137520000.0
2007-10-03 06:30:00,78.148,78.16,78.139,78.16,16240000.0
2007-10-03 06:32:00,78.145,78.175,78.145,78.175,132690000.0
2007-10-03 06:33:00,78.166,78.166,78.147,78.156,10740000.0
2007-10-03 06:36:00,78.164,78.164,78.139,78.142,13740000.0
2007-10-03 06:37:00,78.176,78.176,78.176,78.176,1500000.0
2007-10-03 06:38:00,78.153,78.158,78.148,78.15,132710000.0
2007-10-03 06:39:00,78.181,78.181,78.179,78.179,6610000.0
2007-10-03 06:41:00,78.171,78.172,78.16,78.16,134480000.0
2007-10-03 06:42:00,78.185,78.185,78.159,78.167,17690000.0
2007-10-03 06:43:00,78.168,78.168,78.15,78.159,14880000.0
2007-10-03 06:44:00,78.169,78.17,78.153,78.153,125630000.0
2007-10-03 06:45:00,78.184,78.184,78.162,78.162,7740000.0
2007-10-03 06:46:00,78.177,78.177,78.157,78.16,11910000.0
2007-10-03 06:47:00,78.144,78.154,78.144,78.149,126690000.0
2007-10-03 06:48:00,78.171,78.174,78.163,78.163,21630000.0
2007-10-03 06:49:00,78.167,78.174,78.167,78.174,5860000.0
2007-10-03 06:50:00,78.158,78.181,78.157,78.18,136800000.0
2007-10-03 06:51:00,78.213,78.213,78.211,78.211,3610000.0
2007-10-03 06:52:00,78.171,78.171,78.166,78.166,5260000.0
2007-10-03 06:54:00,78.192,78.199,78.19,78.192,136790000.0
2007-10-03 06:57:00,78.194,78.196,78.188,78.191,135240000.0
2007-10-03 07:00:00,78.196,78.196,78.19,78.19,6610000.0
2007-10-03 07:01:00,78.192,78.206,78.192,78.206,72500000.0
2007-10-03 07:03:00,78.217,78.217,78.187,78.193,142690000.0
2007-10-03 07:04:00,78.188,78.197,78.188,78.193,10420000.0
2007-10-03 07:05:00,78.193,78.221,78.193,78.21,133310000.0
2007-10-03 07:06:00,78.222,78.222,78.193,78.2,13740000.0
2007-10-03 07:07:00,78.174,78.194,78.174,78.191,126420000.0
2007-10-03 07:08:00,78.186,78.202,78.182,78.202,104310000.0
2007-10-03 07:09:00,78.213,78.213,78.175,78.175,94650000.0
2007-10-03 07:11:00,78.163,78.177,78.163,78.176,97750000.0
2007-10-03 07:12:00,78.202,78.202,78.165,78.172,67820000.0
2007-10-03 07:13:00,78.185,78.204,78.185,78.202,157810000.0
2007-10-03 07:14:00,78.164,78.168,78.162,78.168,139300000.0
2007-10-03 07:15:00,78.185,78.203,78.183,78.203,18100000.0
2007-10-03 07:17:00,78.184,78.204,78.174,78.204,100440000.0
2007-10-03 07:18:00,78.213,78.213,78.173,78.173,83710000.0
2007-10-03 07:19:00,78.181,78.188,78.181,78.187,64800000.0
2007-10-03 07:21:00,78.202,78.202,78.165,78.169,66190000.0
2007-10-03 07:22:00,78.177,78.186,78.171,78.174,148730000.0
2007-10-03 07:23:00,78.163,78.168,78.162,78.168,138800000.0
2007-10-03 07:24:00,78.199,78.199,78.179,78.185,10370000.0
2007-10-03 07:25:00,78.173,78.198,78.173,78.19,13700000.0
2007-10-03 07:26:00,78.165,78.185,78.165,78.181,153020000.0
2007-10-03 07:27:00,78.199,78.199,78.153,78.153,133400000.0
2007-10-03 07:28:00,78.156,78.157,78.147,78.157,20170000.0
2007-10-03 07:29:00,78.153,78.16,78.15,78.154,162400000.0
2007-10-03 07:30:00,78.181,78.186,78.161,78.161,135030000.0
2007-10-03 07:31:00,78.169,78.169,78.159,78.159,9380000.0
2007-10-03 07:32:00,78.167,78.172,78.15,78.15,93210000.0
2007-10-03 07:33:00,78.166,78.171,78.141,78.141,75290000.0
2007-10-03 07:34:00,78.158,78.163,78.142,78.144,146180000.0
2007-10-03 07:35:00,78.134,78.146,78.134,78.146,134040000.0
2007-10-03 07:36:00,78.186,78.186,78.179,78.179,6570000.0
2007-10-03 07:38:00,78.143,78.15,78.14,78.143,140820000.0
2007-10-03 07:39:00,78.191,78.191,78.157,78.164,138380000.0
2007-10-03 07:40:00,78.168,78.179,78.164,78.176,21150000.0
2007-10-03 07:41:00,78.169,78.18,78.148,78.166,92190000.0
2007-10-03 07:42:00,78.19,78.197,78.19,78.191,67350000.0
2007-10-03 07:44:00,78.155,78.174,78.155,78.174,153230000.0
2007-10-03 07:45:00,78.174,78.189,78.174,78.184,15430000.0
2007-10-03 07:48:00,78.209,78.209,78.176,78.182,129760000.0
2007-10-03 07:49:00,78.179,78.198,78.179,78.198,5820000.0
2007-10-03 07:50:00,78.181,78.204,78.181,78.204,69070000.0
2007-10-03 07:51:00,78.207,78.214,78.193,78.193,163980000.0
2007-10-03 07:52:00,78.2,78.223,78.184,78.184,155950000.0
2007-10-03 07:53:00,78.189,78.194,78.182,78.194,130010000.0
2007-10-03 07:54:00,78.234,78.234,78.218,78.218,101500000.0
2007-10-03 07:55:00,78.201,78.229,78.201,78.229,115980000.0
2007-10-03 07:56:00,78.223,78.232,78.215,78.223,115730000.0
2007-10-03 07:57:00,78.233,78.257,78.199,78.21,97670000.0
2007-10-03 07:58:00,78.181,78.197,78.176,78.189,76510000.0
2007-10-03 07:59:00,78.176,78.179,78.15,78.166,57430000.0
2007-10-03 08:00:00,78.132,78.165,78.127,78.145,89300000.0
2007-10-03 08:01:00,78.159,78.183,78.153,78.183,69670000.0
2007-10-03 08:02:00,78.181,78.201,78.177,78.201,142000000.0
2007-10-03 08:03:00,78.198,78.225,78.192,78.203,130050000.0
2007-10-03 08:04:00,78.215,78.228,78.208,78.212,23700000.0
2007-10-03 08:05:00,78.197,78.232,78.197,78.213,129340000.0
2007-10-03 08:06:00,78.233,78.233,78.198,78.198,7320000.0
2007-10-03 08:08:00,78.175,78.193,78.165,78.165,121460000.0
2007-10-03 08:09:00,78.194,78.194,78.176,78.189,10890000.0
2007-10-03 08:10:00,78.18,78.193,78.18,78.183,10320000.0
2007-10-03 08:11:00,78.167,78.176,78.166,78.176,92720000.0
2007-10-03 08:12:00,78.214,78.214,78.188,78.211,74250000.0
2007-10-03 08:13:00,78.211,78.234,78.207,78.234,62130000.0
2007-10-03 08:14:00,78.191,78.222,78.188,78.192,81980000.0
2007-10-03 08:15:00,78.221,78.221,78.185,78.207,61970000.0
2007-10-03 08:16:00,78.235,78.238,78.18,78.18,134000000.0
2007-10-03 08:17:00,78.194,78.206,78.194,78.206,115250000.0
2007-10-03 08:18:00,78.208,78.208,78.195,78.207,12440000.0
2007-10-03 08:19:00,78.194,78.228,78.191,78.221,21670000.0
2007-10-03 08:20:00,78.237,78.243,78.215,78.231,142330000.0
2007-10-03 08:21:00,78.242,78.267,78.216,78.267,117000000.0
2007-10-03 08:22:00,78.253,78.257,78.233,78.233,26130000.0
2007-10-03 08:23:00,78.248,78.248,78.226,78.248,118450000.0
2007-10-03 08:24:00,78.269,78.271,78.236,78.26,17960000.0
2007-10-03 08:25:00,78.284,78.284,78.24,78.243,15810000.0
2007-10-03 08:26:00,78.263,78.282,78.257,78.282,56550000.0
2007-10-03 08:27:00,78.305,78.305,78.249,78.263,90680000.0
2007-10-03 08:28:00,78.252,78.291,78.252,78.263,58090000.0
2007-10-03 08:29:00,78.275,78.292,78.275,78.291,134940000.0
2007-10-03 08:30:00,78.262,78.301,78.262,78.301,129070000.0
2007-10-03 08:31:00,78.308,78.323,78.306,78.306,10600000.0
2007-10-03 08:32:00,78.31,78.345,78.299,78.324,135780000.0
2007-10-03 08:33:00,78.321,78.328,78.297,78.312,123570000.0
2007-10-03 08:34:00,78.324,78.34,78.315,78.315,13180000.0
2007-10-03 08:35:00,78.303,78.341,78.303,78.318,57600000.0
2007-10-03 08:36:00,78.328,78.331,78.305,78.312,85550000.0
2007-10-03 08:37:00,78.317,78.317,78.311,78.311,67870000.0
2007-10-03 08:38:00,78.322,78.344,78.319,78.333,133790000.0
2007-10-03 08:39:00,78.356,78.358,78.325,78.325,130300000.0
2007-10-03 08:40:00,78.322,78.342,78.316,78.342,15400000.0
2007-10-03 08:41:00,78.321,78.359,78.321,78.34,59920000.0
2007-10-03 08:42:00,78.386,78.393,78.349,78.393,87820000.0
2007-10-03 08:43:00,78.375,78.406,78.371,78.405,62280000.0
2007-10-03 08:44:00,78.384,78.412,78.378,78.391,132600000.0
2007-10-03 08:45:00,78.392,78.392,78.366,78.374,113460000.0
2007-10-03 08:46:00,78.377,78.383,78.373,78.383,11870000.0
2007-10-03 08:47:00,78.415,78.42,78.389,78.394,89880000.0
2007-10-03 08:48:00,78.423,78.423,78.396,78.41,26460000.0
2007-10-03 08:49:00,78.431,78.456,78.41,78.454,61710000.0
2007-10-03 08:50:00,78.443,78.455,78.407,78.429,62100000.0
2007-10-03 08:51:00,78.47,78.49,78.437,78.49,83200000.0
2007-10-03 08:52:00,78.467,78.544,78.467,78.529,97260000.0
2007-10-03 08:53:00,78.543,78.58,78.534,78.546,134300000.0
2007-10-03 08:54:00,78.536,78.566,78.517,78.53,46630000.0
2007-10-03 08:55:00,78.541,78.541,78.508,78.519,71440000.0
2007-10-03 08:56:00,78.522,78.54,78.496,78.496,78930000.0
2007-10-03 08:57:00,78.523,78.523,78.493,78.503,117230000.0
2007-10-03 08:58:00,78.495,78.549,78.495,78.539,40930000.0
2007-10-03 08:59:00,78.55,78.582,78.549,78.575,94710000.0
2007-10-03 09:00:00,78.575,78.582,78.547,78.553,40980000.0
2007-10-03 09:01:00,78.561,78.584,78.555,78.567,87500000.0
2007-10-03 09:02:00,78.554,78.573,78.516,78.522,101970000.0
2007-10-03 09:03:00,78.553,78.553,78.503,78.52,44250000.0
2007-10-03 09:04:00,78.512,78.567,78.512,78.567,49630000.0
2007-10-03 09:05:00,78.541,78.575,78.537,78.559,71720000.0
2007-10-03 09:06:00,78.592,78.592,78.542,78.557,52510000.0
2007-10-03 09:07:00,78.572,78.579,78.553,78.556,56080000.0
2007-10-03 09:08:00,78.546,78.576,78.534,78.534,86640000.0
2007-10-03 09:09:00,78.572,78.572,78.537,78.558,110470000.0
2007-10-03 09:10:00,78.527,78.547,78.515,78.527,180640000.0
2007-10-03 09:11:00,78.551,78.551,78.518,78.551,76770000.0
2007-10-03 09:12:00,78.563,78.563,78.512,78.512,86550000.0
2007-10-03 09:13:00,78.5,78.507,78.5,78.507,29940000.0
2007-10-03 09:14:00,78.521,78.531,78.511,78.511,47090000.0
2007-10-03 09:15:00,78.539,78.552,78.524,78.539,51950000.0
2007-10-03 09:16:00,78.546,78.555,78.527,78.555,141030000.0
2007-10-03 09:17:00,78.544,78.547,78.512,78.52,98970000.0
2007-10-03 09:18:00,78.542,78.543,78.506,78.527,36800000.0
2007-10-03 09:19:00,78.501,78.515,78.501,78.515,53710000.0
2007-10-03 09:20:00,78.516,78.516,78.49,78.499,17720000.0
2007-10-03 09:21:00,78.522,78.522,78.469,78.476,67840000.0
2007-10-03 09:22:00,78.479,78.495,78.468,78.495,57860000.0
2007-10-03 09:24:00,78.548,78.548,78.454,78.471,146650000.0
2007-10-03 09:25:00,78.458,78.481,78.455,78.46,55020000.0
2007-10-03 09:26:00,78.452,78.489,78.452,78.461,111700000.0
2007-10-03 09:27:00,78.51,78.51,78.457,78.477,115600000.0
2007-10-03 09:28:00,78.475,78.501,78.475,78.481,77240000.0
2007-10-03 09:29:00,78.486,78.494,78.462,78.462,72230000.0
2007-10-03 09:30:00,78.492,78.492,78.456,78.458,40430000.0
2007-10-03 09:31:00,78.451,78.486,78.444,78.444,28950000.0
2007-10-03 09:32:00,78.434,78.461,78.434,78.441,59330000.0
2007-10-03 09:33:00,78.465,78.465,78.437,78.456,26420000.0
2007-10-03 09:34:00,78.449,78.464,78.431,78.441,34420000.0
2007-10-03 09:35:00,78.424,78.424,78.413,78.423,43050000.0
2007-10-03 09:36:00,78.401,78.437,78.377,78.377,70060000.0
2007-10-03 09:37:00,78.38,78.419,78.38,78.399,97780000.0
2007-10-03 09:38:00,78.41,78.41,78.385,78.397,75070000.0
2007-10-03 09:39:00,78.411,78.411,78.351,78.396,67050000.0
2007-10-03 09:40:00,78.412,78.412,78.382,78.382,87830000.0
2007-10-03 09:41:00,78.396,78.4,78.367,78.39,129260000.0
2007-10-03 09:42:00,78.381,78.381,78.342,78.342,150370000.0
2007-10-03 09:43:00,78.331,78.349,78.325,78.342,130620000.0
2007-10-03 09:44:00,78.318,78.332,78.318,78.321,111070000.0
2007-10-03 09:45:00,78.353,78.353,78.31,78.338,58270000.0
2007-10-03 09:46:00,78.324,78.356,78.322,78.322,89340000.0
2007-10-03 09:47:00,78.33,78.35,78.323,78.339,86620000.0
2007-10-03 09:48:00,78.358,78.359,78.33,78.338,73930000.0
2007-10-03 09:49:00,78.331,78.345,78.331,78.331,79260000.0
2007-10-03 09:50:00,78.316,78.332,78.296,78.307,58860000.0
2007-10-03 09:51:00,78.322,78.322,78.279,78.302,65600000.0
2007-10-03 09:52:00,78.267,78.294,78.255,78.294,62580000.0
2007-10-03 09:53:00,78.279,78.288,78.252,78.252,112540000.0
2007-10-03 09:54:00,78.275,78.275,78.244,78.26,95970000.0
2007-10-03 09:55:00,78.25,78.268,78.246,78.252,103960000.0
2007-10-03 09:56:00,78.26,78.291,78.254,78.279,84860000.0
2007-10-03 09:57:00,78.284,78.284,78.255,78.273,65860000.0
2007-10-03 09:58:00,78.286,78.286,78.272,78.282,70460000.0
2007-10-03 09:59:00,78.262,78.291,78.262,78.291,61230000.0
2007-10-03 10:00:00,78.287,78.311,78.285,78.29,58780000.0
2007-10-03 10:01:00,78.282,78.302,78.282,78.292,93000000.0
2007-10-03 10:02:00,78.286,78.328,78.286,78.305,70980000.0
2007-10-03 10:03:00,78.36,78.36,78.306,78.345,72090000.0
2007-10-03 10:04:00,78.354,78.354,78.308,78.339,72570000.0
2007-10-03 10:05:00,78.302,78.329,78.302,78.302,75850000.0
2007-10-03 10:06:00,78.332,78.332,78.295,78.31,74790000.0
2007-10-03 10:07:00,78.303,78.323,78.303,78.323,37090000.0
2007-10-03 10:08:00,78.313,78.334,78.313,78.334,73680000.0
2007-10-03 10:09:00,78.346,78.346,78.313,78.313,89890000.0
2007-10-03 10:10:00,78.327,78.339,78.308,78.312,84090000.0
2007-10-03 10:11:00,78.324,78.344,78.324,78.344,89340000.0
2007-10-03 10:12:00,78.352,78.352,78.327,78.336,62560000.0
2007-10-03 10:13:00,78.33,78.355,78.33,78.355,94690000.0
2007-10-03 10:14:00,78.35,78.363,78.35,78.351,57930000.0
2007-10-03 10:15:00,78.377,78.384,78.357,78.368,47440000.0
2007-10-03 10:16:00,78.38,78.396,78.38,78.396,35770000.0
2007-10-03 10:17:00,78.389,78.402,78.385,78.396,50000000.0
2007-10-03 10:18:00,78.421,78.421,78.388,78.401,50210000.0
2007-10-03 10:19:00,78.414,78.414,78.386,78.388,97170000.0
2007-10-03 10:20:00,78.381,78.404,78.373,78.404,80510000.0
2007-10-03 10:21:00,78.402,78.435,78.4,78.432,96350000.0
2007-10-03 10:22:00,78.408,78.432,78.397,78.418,79940000.0
2007-10-03 10:23:00,78.443,78.443,78.417,78.428,108140000.0
2007-10-03 10:24:00,78.437,78.437,78.404,78.404,106440000.0
2007-10-03 10:25:00,78.392,78.411,78.384,78.39,96560000.0
2007-10-03 10:26:00,78.413,78.422,78.382,78.394,130100000.0
2007-10-03 10:27:00,78.414,78.423,78.399,78.399,110710000.0
2007-10-03 10:29:00,78.405,78.408,78.401,78.403,132230000.0
2007-10-03 10:30:00,78.395,78.429,78.395,78.401,108300000.0
2007-10-03 10:31:00,78.388,78.396,78.382,78.382,68150000.0
2007-10-03 10:32:00,78.388,78.417,78.386,78.393,59470000.0
2007-10-03 10:33:00,78.378,78.405,78.37,78.373,151600000.0
2007-10-03 10:34:00,78.364,78.409,78.364,78.385,141030000.0
2007-10-03 10:35:00,78.409,78.415,78.388,78.398,106850000.0
2007-10-03 10:36:00,78.417,78.428,78.39,78.39,96690000.0
2007-10-03 10:37:00,78.399,78.416,78.393,78.401,114140000.0
2007-10-03 10:38:00,78.414,78.432,78.406,78.415,106600000.0
2007-10-03 10:39:00,78.419,78.424,78.394,78.424,89350000.0
2007-10-03 10:40:00,78.42,78.427,78.419,78.427,69320000.0
2007-10-03 10:41:00,78.417,78.421,78.386,78.414,55840000.0
2007-10-03 10:42:00,78.381,78.398,78.359,78.394,83750000.0
2007-10-03 10:43:00,78.381,78.413,78.377,78.413,59800000.0
2007-10-03 10:44:00,78.395,78.395,78.366,78.367,126010000.0
2007-10-03 10:45:00,78.386,78.386,78.355,78.385,115640000.0
2007-10-03 10:46:00,78.35,78.358,78.35,78.358,9010000.0
2007-10-03 10:47:00,78.368,78.407,78.368,78.399,126460000.0
2007-10-03 10:48:00,78.41,78.419,78.391,78.419,13750000.0
2007-10-03 10:49:00,78.394,78.417,78.376,78.376,76310000.0
2007-10-03 10:50:00,78.382,78.411,78.376,78.411,57720000.0
2007-10-03 10:51:00,78.417,78.417,78.352,78.37,77510000.0
2007-10-03 10:52:00,78.361,78.39,78.359,78.364,63030000.0
2007-10-03 10:53:00,78.367,78.389,78.353,78.389,131900000.0
2007-10-03 10:54:00,78.419,78.419,78.386,78.396,115310000.0
2007-10-03 10:55:00,78.383,78.406,78.377,78.406,16230000.0
2007-10-03 10:56:00,78.4,78.421,78.4,78.403,116710000.0
2007-10-03 10:57:00,78.434,78.434,78.392,78.392,84810000.0
2007-10-03 10:58:00,78.4,78.407,78.399,78.4,115510000.0
2007-10-03 10:59:00,78.391,78.415,78.391,78.415,109860000.0
2007-10-03 11:00:00,78.423,78.423,78.396,78.415,105280000.0
2007-10-03 11:01:00,78.382,78.415,78.367,78.372,138290000.0
2007-10-03 11:02:00,78.382,78.39,78.35,78.39,113370000.0
2007-10-03 11:03:00,78.401,78.401,78.366,78.372,75000000.0
2007-10-03 11:04:00,78.397,78.409,78.385,78.391,130160000.0
2007-10-03 11:05:00,78.399,78.418,78.379,78.405,104940000.0
2007-10-03 11:06:00,78.365,78.404,78.36,78.363,79630000.0
2007-10-03 11:08:00,78.368,78.37,78.366,78.369,143990000.0
2007-10-03 11:09:00,78.393,78.393,78.366,78.37,147710000.0
2007-10-03 11:10:00,78.376,78.378,78.37,78.37,114330000.0
2007-10-03 11:11:00,78.401,78.414,78.395,78.398,107610000.0
2007-10-03 11:12:00,78.433,78.44,78.41,78.423,118290000.0
2007-10-03 11:13:00,78.397,78.412,78.396,78.397,125320000.0
2007-10-03 11:14:00,78.408,78.422,78.391,78.4,99170000.0
2007-10-03 11:15:00,78.434,78.434,78.397,78.397,74830000.0
2007-10-03 11:16:00,78.378,78.38,78.377,78.377,52680000.0
2007-10-03 11:17:00,78.395,78.395,78.373,78.373,84160000.0
2007-10-03 11:18:00,78.406,78.411,78.379,78.4,62860000.0
2007-10-03 11:19:00,78.383,78.39,78.38,78.383,127240000.0
2007-10-03 11:20:00,78.373,78.384,78.37,78.371,114880000.0
2007-10-03 11:21:00,78.401,78.401,78.371,78.371,8450000.0
2007-10-03 11:22:00,78.371,78.396,78.371,78.378,94820000.0
2007-10-03 11:23:00,78.395,78.421,78.385,78.421,73930000.0
2007-10-03 11:24:00,78.427,78.427,78.418,78.418,74000000.0
2007-10-03 11:26:00,78.408,78.42,78.403,78.416,63480000.0
2007-10-03 11:27:00,78.434,78.434,78.415,78.418,93400000.0
2007-10-03 11:28:00,78.426,78.426,78.419,78.419,70910000.0
2007-10-03 11:29:00,78.392,78.423,78.389,78.423,65700000.0
2007-10-03 11:30:00,78.434,78.434,78.395,78.416,76550000.0
2007-10-03 11:31:00,78.423,78.423,78.398,78.413,84530000.0
2007-10-03 11:33:00,78.417,78.417,78.41,78.41,37870000.0
2007-10-03 11:34:00,78.398,78.414,78.384,78.392,73400000.0
2007-10-03 11:35:00,78.413,78.413,78.358,78.379,96120000.0
2007-10-03 11:36:00,78.389,78.401,78.386,78.389,88520000.0
2007-10-03 11:37:00,78.415,78.42,78.395,78.4,91550000.0
2007-10-03 11:38:00,78.39,78.413,78.387,78.413,65780000.0
2007-10-03 11:39:00,78.408,78.423,78.398,78.423,87940000.0
2007-10-03 11:40:00,78.412,78.434,78.404,78.434,65780000.0
2007-10-03 11:41:00,78.413,78.442,78.404,78.442,46180000.0
2007-10-03 11:42:00,78.453,78.453,78.418,78.423,33330000.0
2007-10-03 11:43:00,78.429,78.452,78.417,78.452,42310000.0
2007-10-03 11:44:00,78.412,78.458,78.412,78.448,56350000.0
2007-10-03 11:45:00,78.465,78.465,78.417,78.437,96120000.0
2007-10-03 11:46:00,78.423,78.452,78.423,78.431,79000000.0
2007-10-03 11:47:00,78.456,78.456,78.434,78.439,117760000.0
2007-10-03 11:48:00,78.446,78.449,78.425,78.43,77110000.0
2007-10-03 11:49:00,78.435,78.446,78.411,78.431,106570000.0
2007-10-03 11:50:00,78.422,78.443,78.422,78.443,103050000.0
2007-10-03 11:51:00,78.457,78.457,78.437,78.454,104110000.0
2007-10-03 11:52:00,78.434,78.434,78.422,78.427,134970000.0
2007-10-03 11:53:00,78.452,78.454,78.44,78.44,124330000.0
2007-10-03 11:54:00,78.466,78.468,78.459,78.466,76460000.0
2007-10-03 11:55:00,78.45,78.481,78.45,78.481,134430000.0
2007-10-03 11:56:00,78.464,78.464,78.445,78.45,98400000.0
2007-10-03 11:57:00,78.472,78.477,78.446,78.46,66690000.0
2007-10-03 11:58:00,78.44,78.447,78.44,78.447,59130000.0
2007-10-03 11:59:00,78.443,78.483,78.443,78.483,140440000.0
2007-10-03 12:00:00,78.491,78.491,78.454,78.454,128960000.0
2007-10-03 12:01:00,78.474,78.474,78.448,78.458,109410000.0
2007-10-03 12:02:00,78.453,78.48,78.45,78.45,107500000.0
2007-10-03 12:03:00,78.476,78.485,78.461,78.482,93210000.0
2007-10-03 12:04:00,78.459,78.464,78.453,78.455,109050000.0
2007-10-03 12:05:00,78.485,78.489,78.484,78.488,82880000.0
2007-10-03 12:06:00,78.488,78.491,78.472,78.485,70580000.0
2007-10-03 12:07:00,78.493,78.493,78.469,78.469,50970000.0
2007-10-03 12:08:00,78.48,78.492,78.472,78.488,77750000.0
2007-10-03 12:09:00,78.503,78.503,78.466,78.495,61950000.0
2007-10-03 12:10:00,78.49,78.493,78.483,78.484,128150000.0
2007-10-03 12:11:00,78.46,78.494,78.46,78.494,115930000.0
2007-10-03 12:12:00,78.503,78.503,78.494,78.494,3800000.0
2007-10-03 12:13:00,78.484,78.486,78.476,78.477,102170000.0
2007-10-03 12:14:00,78.489,78.511,78.475,78.486,83030000.0
2007-10-03 12:15:00,78.524,78.524,78.502,78.502,71850000.0
2007-10-03 12:16:00,78.489,78.511,78.481,78.481,55960000.0
2007-10-03 12:17:00,78.498,78.503,78.475,78.503,79530000.0
2007-10-03 12:18:00,78.52,78.52,78.487,78.501,56650000.0
2007-10-03 12:19:00,78.491,78.516,78.486,78.487,123630000.0
2007-10-03 12:20:00,78.473,78.495,78.469,78.495,117140000.0
2007-10-03 12:21:00,78.495,78.495,78.491,78.491,5710000.0
2007-10-03 12:22:00,78.457,78.457,78.451,78.457,96960000.0
2007-10-03 12:23:00,78.469,78.484,78.457,78.484,77390000.0
2007-10-03 12:24:00,78.493,78.493,78.459,78.462,76980000.0
2007-10-03 12:25:00,78.469,78.481,78.452,78.46,76020000.0
2007-10-03 12:26:00,78.487,78.502,78.455,78.481,63170000.0
2007-10-03 12:27:00,78.512,78.512,78.456,78.462,73120000.0
2007-10-03 12:28:00,78.482,78.482,78.449,78.466,59790000.0
2007-10-03 12:29:00,78.461,78.468,78.46,78.466,112990000.0
2007-10-03 12:30:00,78.502,78.502,78.471,78.471,91150000.0
2007-10-03 12:31:00,78.462,78.482,78.462,78.478,112150000.0
2007-10-03 12:32:00,78.488,78.49,78.487,78.489,83830000.0
2007-10-03 12:33:00,78.492,78.492,78.455,78.46,79620000.0
2007-10-03 12:34:00,78.487,78.502,78.474,78.481,62180000.0
2007-10-03 12:35:00,78.47,78.477,78.47,78.476,59060000.0
2007-10-03 12:36:00,78.52,78.52,78.477,78.509,58650000.0
2007-10-03 12:37:00,78.516,78.519,78.488,78.502,89100000.0
2007-10-03 12:38:00,78.49,78.512,78.486,78.489,71700000.0
2007-10-03 12:39:00,78.525,78.525,78.486,78.505,77000000.0
2007-10-03 12:40:00,78.488,78.511,78.487,78.499,87810000.0
2007-10-03 12:41:00,78.473,78.501,78.473,78.496,89570000.0
2007-10-03 12:42:00,78.516,78.516,78.485,78.507,75520000.0
2007-10-03 12:43:00,78.493,78.523,78.493,78.508,35950000.0
2007-10-03 12:44:00,78.5,78.514,78.483,78.483,72790000.0
2007-10-03 12:45:00,78.514,78.514,78.481,78.481,103100000.0
2007-10-03 12:46:00,78.47,78.477,78.47,78.475,100330000.0
2007-10-03 12:47:00,78.475,78.505,78.475,78.486,89920000.0
2007-10-03 12:48:00,78.516,78.516,78.485,78.494,56290000.0
2007-10-03 12:49:00,78.515,78.515,78.5,78.5,88510000.0
2007-10-03 12:50:00,78.485,78.496,78.475,78.496,61040000.0
2007-10-03 12:51:00,78.496,78.496,78.471,78.471,49320000.0
2007-10-03 12:53:00,78.466,78.517,78.466,78.514,41960000.0
2007-10-03 12:54:00,78.527,78.527,78.506,78.526,54170000.0
2007-10-03 12:55:00,78.509,78.509,78.498,78.498,85230000.0
2007-10-03 12:56:00,78.514,78.542,78.514,78.542,69690000.0
2007-10-03 12:57:00,78.554,78.554,78.517,78.522,102940000.0
2007-10-03 12:58:00,78.526,78.526,78.519,78.519,74770000.0
2007-10-03 12:59:00,78.511,78.538,78.505,78.505,99970000.0
2007-10-03 13:00:00,78.529,78.534,78.494,78.525,100050000.0
2007-10-03 13:01:00,78.514,78.52,78.473,78.473,100820000.0
2007-10-03 13:02:00,78.485,78.519,78.474,78.495,127470000.0
2007-10-03 13:03:00,78.506,78.527,78.489,78.49,118770000.0
2007-10-03 13:05:00,78.498,78.525,78.493,78.525,126040000.0
2007-10-03 13:06:00,78.535,78.535,78.504,78.532,99900000.0
2007-10-03 13:07:00,78.518,78.541,78.502,78.502,62580000.0
2007-10-03 13:08:00,78.49,78.516,78.49,78.516,59540000.0
2007-10-03 13:09:00,78.54,78.54,78.496,78.496,137720000.0
2007-10-03 13:10:00,78.498,78.521,78.497,78.515,138650000.0
2007-10-03 13:11:00,78.499,78.499,78.49,78.491,112320000.0
2007-10-03 13:12:00,78.511,78.511,78.48,78.48,96620000.0
2007-10-03 13:14:00,78.496,78.523,78.496,78.507,98740000.0
2007-10-03 13:15:00,78.502,78.53,78.502,78.527,86700000.0
2007-10-03 13:16:00,78.515,78.529,78.504,78.504,73300000.0
2007-10-03 13:17:00,78.509,78.533,78.502,78.502,56590000.0
2007-10-03 13:18:00,78.556,78.556,78.512,78.529,81220000.0
2007-10-03 13:19:00,78.512,78.529,78.504,78.504,53760000.0
2007-10-03 13:20:00,78.512,78.532,78.506,78.532,129180000.0
2007-10-03 13:21:00,78.539,78.539,78.508,78.509,105590000.0
2007-10-03 13:22:00,78.504,78.528,78.504,78.523,16330000.0
2007-10-03 13:23:00,78.51,78.55,78.51,78.55,110290000.0
2007-10-03 13:24:00,78.554,78.554,78.519,78.519,70410000.0
2007-10-03 13:26:00,78.513,78.526,78.513,78.525,114800000.0
2007-10-03 13:27:00,78.544,78.544,78.506,78.513,110610000.0
2007-10-03 13:28:00,78.517,78.532,78.503,78.532,130500000.0
2007-10-03 13:29:00,78.509,78.53,78.505,78.516,127330000.0
2007-10-03 13:30:00,78.547,78.547,78.507,78.532,83200000.0
2007-10-03 13:31:00,78.493,78.52,78.493,78.516,147590000.0
2007-10-03 13:32:00,78.482,78.517,78.482,78.515,99130000.0
2007-10-03 13:33:00,78.54,78.54,78.487,78.501,75410000.0
2007-10-03 13:34:00,78.488,78.513,78.483,78.513,63880000.0
2007-10-03 13:35:00,78.479,78.496,78.473,78.496,148190000.0
2007-10-03 13:36:00,78.511,78.512,78.47,78.512,157070000.0
2007-10-03 13:37:00,78.478,78.492,78.473,78.473,119440000.0
2007-10-03 13:38:00,78.475,78.481,78.45,78.45,111260000.0
2007-10-03 13:39:00,78.476,78.494,78.473,78.486,105410000.0
2007-10-03 13:40:00,78.451,78.469,78.432,78.439,120070000.0
2007-10-03 13:41:00,78.43,78.47,78.43,78.47,89550000.0
2007-10-03 13:42:00,78.491,78.491,78.45,78.483,78970000.0
2007-10-03 13:43:00,78.461,78.475,78.459,78.459,55610000.0
2007-10-03 13:44:00,78.452,78.466,78.452,78.466,79980000.0
2007-10-03 13:45:00,78.473,78.473,78.431,78.431,57060000.0
2007-10-03 13:46:00,78.443,78.462,78.434,78.438,135960000.0
2007-10-03 13:47:00,78.444,78.455,78.432,78.455,120480000.0
2007-10-03 13:48:00,78.453,78.453,78.425,78.45,10520000.0
2007-10-03 13:50:00,78.449,78.449,78.435,78.435,118230000.0
2007-10-03 13:51:00,78.46,78.46,78.418,78.418,10740000.0
2007-10-03 13:52:00,78.42,78.434,78.414,78.417,46700000.0
2007-10-03 13:53:00,78.449,78.452,78.433,78.442,54960000.0
2007-10-03 13:54:00,78.474,78.474,78.424,78.424,102020000.0
2007-10-03 13:55:00,78.432,78.451,78.432,78.432,79820000.0
2007-10-03 13:56:00,78.423,78.443,78.423,78.443,115360000.0
2007-10-03 13:57:00,78.444,78.444,78.403,78.403,96090000.0
2007-10-03 13:58:00,78.409,78.424,78.404,78.424,126280000.0
2007-10-03 13:59:00,78.403,78.441,78.403,78.441,111930000.0
2007-10-03 14:00:00,78.452,78.452,78.408,78.426,104730000.0
2007-10-03 14:01:00,78.393,78.418,78.393,78.399,137600000.0
2007-10-03 14:02:00,78.388,78.397,78.388,78.397,133100000.0
2007-10-03 14:03:00,78.424,78.439,78.407,78.411,89610000.0
2007-10-03 14:04:00,78.416,78.426,78.403,78.403,133480000.0
2007-10-03 14:05:00,78.407,78.409,78.4,78.405,105950000.0
2007-10-03 14:06:00,78.44,78.44,78.403,78.403,82660000.0
2007-10-03 14:07:00,78.412,78.443,78.412,78.428,62630000.0
2007-10-03 14:08:00,78.432,78.432,78.403,78.412,153890000.0
2007-10-03 14:09:00,78.443,78.443,78.405,78.42,149630000.0
2007-10-03 14:10:00,78.434,78.434,78.419,78.42,119290000.0
2007-10-03 14:12:00,78.445,78.448,78.419,78.419,121150000.0
2007-10-03 14:13:00,78.42,78.442,78.41,78.41,121120000.0
2007-10-03 14:14:00,78.439,78.439,78.399,78.426,101130000.0
2007-10-03 14:15:00,78.428,78.466,78.413,78.464,80630000.0
2007-10-03 14:16:00,78.45,78.47,78.445,78.449,60440000.0
2007-10-03 14:17:00,78.464,78.494,78.453,78.494,92260000.0
2007-10-03 14:18:00,78.501,78.501,78.456,78.465,62560000.0
2007-10-03 14:19:00,78.472,78.492,78.467,78.474,134290000.0
2007-10-03 14:20:00,78.497,78.497,78.477,78.497,129300000.0
2007-10-03 14:21:00,78.497,78.497,78.469,78.469,6420000.0
2007-10-03 14:22:00,78.438,78.468,78.438,78.445,115090000.0
2007-10-03 14:23:00,78.437,78.46,78.431,78.46,119290000.0
2007-10-03 14:24:00,78.46,78.46,78.433,78.433,91570000.0
2007-10-03 14:25:00,78.441,78.445,78.438,78.438,84500000.0
2007-10-03 14:26:00,78.449,78.46,78.437,78.439,61870000.0
2007-10-03 14:27:00,78.473,78.474,78.455,78.474,89750000.0
2007-10-03 14:28:00,78.461,78.48,78.456,78.461,69820000.0
2007-10-03 14:29:00,78.469,78.498,78.467,78.484,136280000.0
2007-10-03 14:30:00,78.476,78.476,78.448,78.45,125340000.0
2007-10-03 14:31:00,78.465,78.478,78.458,78.478,19180000.0
2007-10-03 14:33:00,78.482,78.482,78.453,78.453,81650000.0
2007-10-03 14:34:00,78.478,78.484,78.471,78.479,58570000.0
2007-10-03 14:35:00,78.47,78.481,78.456,78.459,81040000.0
2007-10-03 14:36:00,78.513,78.513,78.474,78.493,61630000.0
2007-10-03 14:37:00,78.504,78.504,78.474,78.493,136430000.0
2007-10-03 14:38:00,78.475,78.497,78.471,78.486,127570000.0
2007-10-03 14:39:00,78.55,78.55,78.518,78.518,5830000.0
2007-10-03 14:40:00,78.491,78.511,78.491,78.504,9020000.0
2007-10-03 14:41:00,78.509,78.522,78.496,78.504,137790000.0
2007-10-03 14:42:00,78.539,78.545,78.529,78.538,123680000.0
2007-10-03 14:43:00,78.515,78.54,78.515,78.526,16000000.0
2007-10-03 14:44:00,78.526,78.527,78.518,78.518,63950000.0
2007-10-03 14:45:00,78.553,78.555,78.521,78.555,90480000.0
2007-10-03 14:46:00,78.533,78.59,78.533,78.59,60330000.0
2007-10-03 14:47:00,78.562,78.591,78.559,78.559,137650000.0
2007-10-03 14:48:00,78.566,78.602,78.566,78.602,126370000.0
2007-10-03 14:49:00,78.597,78.624,78.594,78.613,17270000.0
2007-10-03 14:50:00,78.637,78.639,78.615,78.621,60440000.0
2007-10-03 14:51:00,78.656,78.656,78.617,78.637,93460000.0
2007-10-03 14:52:00,78.629,78.654,78.621,78.64,64600000.0
2007-10-03 14:53:00,78.655,78.664,78.637,78.637,138940000.0
2007-10-03 14:54:00,78.625,78.671,78.613,78.632,135100000.0
2007-10-03 14:55:00,78.643,78.646,78.628,78.629,21110000.0
2007-10-03 14:56:00,78.625,78.651,78.625,78.646,127340000.0
2007-10-03 14:57:00,78.652,78.652,78.614,78.627,94340000.0
2007-10-03 14:58:00,78.617,78.626,78.602,78.609,132870000.0
2007-10-03 14:59:00,78.636,78.64,78.606,78.635,121160000.0
2007-10-03 15:00:00,78.664,78.682,78.62,78.682,111150000.0
2007-10-03 15:01:00,78.662,78.701,78.662,78.676,141470000.0
2007-10-03 15:02:00,78.701,78.703,78.676,78.703,131660000.0
2007-10-03 15:03:00,78.719,78.719,78.685,78.706,78670000.0
2007-10-03 15:04:00,78.692,78.723,78.692,78.701,150570000.0
2007-10-03 15:05:00,78.719,78.739,78.699,78.732,115320000.0
2007-10-03 15:06:00,78.703,78.75,78.703,78.745,76520000.0
2007-10-03 15:07:00,78.733,78.733,78.706,78.727,68410000.0
2007-10-03 15:08:00,78.698,78.711,78.683,78.699,165740000.0
2007-10-03 15:09:00,78.712,78.714,78.678,78.714,168410000.0
2007-10-03 15:10:00,78.699,78.704,78.668,78.687,117770000.0
2007-10-03 15:11:00,78.701,78.721,78.683,78.697,106050000.0
2007-10-03 15:12:00,78.684,78.716,78.684,78.711,108120000.0
2007-10-03 15:13:00,78.706,78.711,78.682,78.702,134520000.0
2007-10-03 15:14:00,78.688,78.714,78.688,78.694,86260000.0
2007-10-03 15:15:00,78.723,78.723,78.681,78.681,78810000.0
2007-10-03 15:16:00,78.686,78.689,78.68,78.68,54780000.0
2007-10-03 15:17:00,78.691,78.707,78.673,78.698,89240000.0
2007-10-03 15:18:00,78.683,78.718,78.677,78.698,65550000.0
2007-10-03 15:19:00,78.692,78.71,78.678,78.678,140540000.0
2007-10-03 15:21:00,78.703,78.713,78.69,78.713,10720000.0
2007-10-03 15:22:00,78.682,78.729,78.682,78.724,95430000.0
2007-10-03 15:23:00,78.75,78.764,78.718,78.764,89960000.0
2007-10-03 15:24:00,78.775,78.775,78.743,78.743,72020000.0
2007-10-03 15:25:00,78.731,78.749,78.718,78.72,69560000.0
2007-10-03 15:26:00,78.747,78.75,78.727,78.75,67670000.0
2007-10-03 15:27:00,78.765,78.772,78.736,78.772,64830000.0
2007-10-03 15:28:00,78.759,78.786,78.755,78.786,56980000.0
2007-10-03 15:29:00,78.752,78.775,78.752,78.752,119890000.0
2007-10-03 15:30:00,78.767,78.781,78.756,78.781,93840000.0
2007-10-03 15:31:00,78.773,78.773,78.742,78.742,116560000.0
2007-10-03 15:32:00,78.768,78.774,78.746,78.774,88030000.0
2007-10-03 15:33:00,78.775,78.775,78.752,78.752,76260000.0
2007-10-03 15:34:00,78.742,78.764,78.737,78.738,72180000.0
2007-10-03 15:35:00,78.727,78.73,78.727,78.728,68460000.0
2007-10-03 15:36:00,78.752,78.752,78.722,78.743,65510000.0
2007-10-03 15:37:00,78.758,78.762,78.73,78.739,95990000.0
2007-10-03 15:38:00,78.755,78.755,78.734,78.734,73180000.0
2007-10-03 15:39:00,78.754,78.754,78.733,78.733,73970000.0
2007-10-03 15:40:00,78.722,78.744,78.722,78.744,81130000.0
2007-10-03 15:41:00,78.723,78.755,78.723,78.755,77080000.0
2007-10-03 15:42:00,78.762,78.762,78.708,78.711,80740000.0
2007-10-03 15:43:00,78.707,78.707,78.7,78.705,39680000.0
2007-10-03 15:44:00,78.697,78.705,78.692,78.699,78890000.0
2007-10-03 15:45:00,78.729,78.731,78.703,78.711,103600000.0
2007-10-03 15:46:00,78.739,78.74,78.737,78.737,98670000.0
2007-10-03 15:47:00,78.698,78.725,78.684,78.725,92950000.0
2007-10-03 15:48:00,78.699,78.731,78.695,78.695,67360000.0
2007-10-03 15:49:00,78.692,78.692,78.671,78.68,93690000.0
2007-10-03 15:50:00,78.689,78.706,78.678,78.681,62140000.0
2007-10-03 15:51:00,78.712,78.712,78.659,78.681,52650000.0
2007-10-03 15:52:00,78.677,78.69,78.672,78.672,36520000.0
2007-10-03 15:53:00,78.676,78.677,78.671,78.675,46230000.0
2007-10-03 15:54:00,78.721,78.721,78.68,78.695,53990000.0
2007-10-03 15:55:00,78.682,78.692,78.669,78.669,96910000.0
2007-10-03 15:56:00,78.68,78.68,78.647,78.667,77350000.0
2007-10-03 15:57:00,78.672,78.672,78.656,78.659,113740000.0
2007-10-03 15:58:00,78.654,78.673,78.654,78.658,76880000.0
2007-10-03 15:59:00,78.65,78.673,78.644,78.673,119180000.0
2007-10-03 16:00:00,78.685,78.693,78.665,78.678,105470000.0
2007-10-03 16:01:00,78.687,78.703,78.676,78.703,105150000.0
2007-10-03 16:02:00,78.686,78.731,78.686,78.731,134780000.0
2007-10-03 16:03:00,78.74,78.74,78.719,78.729,118750000.0
2007-10-03 16:04:00,78.73,78.731,78.706,78.716,75280000.0
2007-10-03 16:05:00,78.712,78.741,78.712,78.73,131660000.0
2007-10-03 16:06:00,78.767,78.779,78.743,78.766,102450000.0
2007-10-03 16:07:00,78.771,78.775,78.754,78.754,72050000.0
2007-10-03 16:08:00,78.742,78.769,78.736,78.755,60580000.0
2007-10-03 16:09:00,78.783,78.783,78.754,78.761,143800000.0
2007-10-03 16:10:00,78.789,78.809,78.777,78.788,133830000.0
2007-10-03 16:11:00,78.779,78.797,78.769,78.781,109380000.0
2007-10-03 16:12:00,78.773,78.814,78.772,78.772,96180000.0
2007-10-03 16:13:00,78.762,78.794,78.762,78.79,115500000.0
2007-10-03 16:14:00,78.784,78.808,78.78,78.795,120470000.0
2007-10-03 16:15:00,78.842,78.849,78.813,78.828,85810000.0
2007-10-03 16:16:00,78.823,78.849,78.823,78.838,76490000.0
2007-10-03 16:17:00,78.825,78.831,78.798,78.807,58780000.0
2007-10-03 16:18:00,78.843,78.857,78.807,78.838,84040000.0
2007-10-03 16:19:00,78.82,78.82,78.783,78.817,57310000.0
2007-10-03 16:20:00,78.811,78.833,78.806,78.808,126930000.0
2007-10-03 16:21:00,78.836,78.836,78.796,78.828,121430000.0
2007-10-03 16:22:00,78.806,78.84,78.806,78.833,10400000.0
2007-10-03 16:23:00,78.85,78.86,78.836,78.845,126830000.0
2007-10-03 16:24:00,78.875,78.875,78.819,78.819,116940000.0
2007-10-03 16:25:00,78.823,78.84,78.815,78.815,13750000.0
2007-10-03 16:26:00,78.829,78.829,78.794,78.816,113330000.0
2007-10-03 16:27:00,78.805,78.805,78.775,78.793,102820000.0
2007-10-03 16:28:00,78.79,78.831,78.786,78.831,107170000.0
2007-10-03 16:29:00,78.802,78.833,78.802,78.812,104930000.0
2007-10-03 16:30:00,78.81,78.844,78.81,78.844,91690000.0
2007-10-03 16:31:00,78.841,78.861,78.822,78.861,75800000.0
2007-10-03 16:32:00,78.843,78.851,78.824,78.829,54440000.0
2007-10-03 16:33:00,78.826,78.86,78.826,78.845,82230000.0
2007-10-03 16:34:00,78.818,78.823,78.811,78.811,54180000.0
2007-10-03 16:35:00,78.825,78.85,78.818,78.818,130310000.0
2007-10-03 16:36:00,78.851,78.852,78.815,78.838,115600000.0
2007-10-03 16:37:00,78.831,78.835,78.831,78.835,5000000.0
2007-10-03 16:38:00,78.831,78.838,78.831,78.837,64810000.0
2007-10-03 16:39:00,78.863,78.863,78.827,78.832,53750000.0
2007-10-03 16:40:00,78.843,78.852,78.823,78.828,38690000.0
2007-10-03 16:41:00,78.836,78.861,78.826,78.826,49990000.0
2007-10-03 16:42:00,78.845,78.845,78.815,78.823,56310000.0
2007-10-03 16:43:00,78.832,78.863,78.832,78.848,94610000.0
2007-10-03 16:44:00,78.83,78.85,78.815,78.831,77730000.0
2007-10-03 16:45:00,78.873,78.873,78.835,78.835,111580000.0
2007-10-03 16:46:00,78.84,78.86,78.818,78.818,81660000.0
2007-10-03 16:47:00,78.825,78.852,78.815,78.815,117100000.0
2007-10-03 16:48:00,78.836,78.843,78.811,78.828,102230000.0
2007-10-03 16:49:00,78.806,78.843,78.806,78.843,105670000.0
2007-10-03 16:50:00,78.838,78.848,78.816,78.848,116830000.0
2007-10-03 16:51:00,78.869,78.871,78.841,78.841,127950000.0
2007-10-03 16:52:00,78.864,78.874,78.836,78.874,82790000.0
2007-10-03 16:53:00,78.862,78.865,78.832,78.841,145480000.0
2007-10-03 16:54:00,78.873,78.873,78.835,78.87,97010000.0
2007-10-03 16:55:00,78.837,78.868,78.834,78.849,75080000.0
2007-10-03 16:56:00,78.872,78.872,78.834,78.84,62140000.0
2007-10-03 16:57:00,78.871,78.871,78.834,78.841,137300000.0
2007-10-03 16:58:00,78.852,78.874,78.847,78.849,137040000.0
2007-10-03 16:59:00,78.864,78.894,78.856,78.894,110820000.0
2007-10-03 17:00:00,78.905,78.914,78.862,78.862,100540000.0
2007-10-03 17:01:00,78.844,78.855,78.819,78.819,106690000.0
2007-10-03 17:02:00,78.829,78.852,78.824,78.841,108120000.0
2007-10-03 17:03:00,78.868,78.868,78.818,78.821,86030000.0
2007-10-03 17:04:00,78.826,78.826,78.818,78.819,72050000.0
2007-10-03 17:05:00,78.826,78.827,78.82,78.825,50300000.0
2007-10-03 17:06:00,78.85,78.85,78.805,78.844,82710000.0
2007-10-03 17:07:00,78.857,78.857,78.851,78.851,63240000.0
2007-10-03 17:08:00,78.821,78.832,78.821,78.824,126590000.0
2007-10-03 17:09:00,78.863,78.868,78.858,78.86,109200000.0
2007-10-03 17:10:00,78.852,78.859,78.834,78.834,14120000.0
2007-10-03 17:11:00,78.854,78.861,78.839,78.842,54220000.0
2007-10-03 17:12:00,78.861,78.861,78.832,78.848,99460000.0
2007-10-03 17:13:00,78.839,78.847,78.839,78.847,77620000.0
2007-10-03 17:15:00,78.874,78.874,78.847,78.871,73800000.0
2007-10-03 17:16:00,78.867,78.883,78.863,78.883,111860000.0
2007-10-03 17:17:00,78.873,78.892,78.862,78.871,104220000.0
2007-10-03 17:18:00,78.862,78.894,78.859,78.865,107360000.0
2007-10-03 17:19:00,78.872,78.894,78.863,78.894,135250000.0
2007-10-03 17:20:00,78.881,78.883,78.858,78.883,120400000.0
2007-10-03 17:21:00,78.891,78.891,78.854,78.875,84810000.0
2007-10-03 17:22:00,78.866,78.879,78.844,78.844,120960000.0
2007-10-03 17:23:00,78.859,78.863,78.856,78.857,101410000.0
2007-10-03 17:24:00,78.82,78.834,78.814,78.814,68730000.0
2007-10-03 17:25:00,78.822,78.824,78.812,78.812,55340000.0
2007-10-03 17:26:00,78.8,78.815,78.785,78.815,149660000.0
2007-10-03 17:27:00,78.822,78.822,78.8,78.819,141990000.0
2007-10-03 17:28:00,78.783,78.797,78.776,78.795,107100000.0
2007-10-03 17:29:00,78.822,78.822,78.778,78.806,98400000.0
2007-10-03 17:30:00,78.791,78.82,78.789,78.789,105560000.0
2007-10-03 17:31:00,78.782,78.835,78.782,78.796,118570000.0
2007-10-03 17:32:00,78.828,78.855,78.811,78.855,90650000.0
2007-10-03 17:33:00,78.878,78.878,78.843,78.852,69220000.0
2007-10-03 17:34:00,78.836,78.842,78.825,78.837,54300000.0
2007-10-03 17:35:00,78.837,78.891,78.837,78.858,86700000.0
2007-10-03 17:36:00,78.883,78.883,78.823,78.823,59850000.0
2007-10-03 17:37:00,78.825,78.83,78.785,78.796,120440000.0
2007-10-03 17:38:00,78.788,78.816,78.788,78.808,114940000.0
2007-10-03 17:39:00,78.825,78.825,78.795,78.8,10550000.0
2007-10-03 17:40:00,78.836,78.84,78.814,78.828,123540000.0
2007-10-03 17:41:00,78.844,78.869,78.844,78.864,94480000.0
2007-10-03 17:42:00,78.884,78.884,78.829,78.856,118900000.0
2007-10-03 17:43:00,78.884,78.884,78.845,78.854,84150000.0
2007-10-03 17:44:00,78.845,78.884,78.845,78.884,65540000.0
2007-10-03 17:45:00,78.891,78.891,78.843,78.869,72510000.0
2007-10-03 17:46:00,78.85,78.869,78.844,78.866,65020000.0
2007-10-03 17:47:00,78.845,78.888,78.845,78.88,68610000.0
2007-10-03 17:48:00,78.891,78.891,78.858,78.891,94570000.0
2007-10-03 17:49:00,78.888,78.947,78.888,78.902,74860000.0
2007-10-03 17:50:00,78.924,78.924,78.883,78.883,65230000.0
2007-10-03 17:51:00,78.915,78.919,78.882,78.918,74900000.0
2007-10-03 17:52:00,78.926,78.927,78.92,78.92,84160000.0
2007-10-03 17:53:00,78.888,78.905,78.883,78.89,83710000.0
2007-10-03 17:54:00,78.922,78.922,78.883,78.883,39980000.0
2007-10-03 17:55:00,78.879,78.894,78.865,78.871,69690000.0
2007-10-03 17:56:00,78.892,78.892,78.854,78.868,106670000.0
2007-10-03 17:57:00,78.877,78.877,78.869,78.869,96220000.0
2007-10-03 17:59:00,78.841,78.845,78.839,78.839,64410000.0
2007-10-03 18:00:00,78.867,78.867,78.859,78.859,90420000.0
2007-10-03 18:01:00,78.847,78.847,78.84,78.842,63000000.0
2007-10-03 18:02:00,78.836,78.873,78.836,78.873,57800000.0
2007-10-03 18:03:00,78.886,78.886,78.881,78.881,43450000.0
2007-10-03 18:04:00,78.856,78.857,78.85,78.857,47360000.0
2007-10-03 18:05:00,78.848,78.862,78.846,78.858,59260000.0
2007-10-03 18:06:00,78.885,78.893,78.863,78.893,94500000.0
2007-10-03 18:07:00,78.866,78.867,78.86,78.86,78960000.0
2007-10-03 18:08:00,78.884,78.892,78.856,78.892,113930000.0
2007-10-03 18:09:00,78.893,78.893,78.849,78.849,84210000.0
2007-10-03 18:10:00,78.873,78.873,78.837,78.848,119810000.0
2007-10-03 18:11:00,78.841,78.862,78.833,78.833,108280000.0
2007-10-03 18:12:00,78.863,78.863,78.832,78.838,102020000.0
2007-10-03 18:13:00,78.843,78.843,78.812,78.819,130540000.0
2007-10-03 18:14:00,78.809,78.823,78.809,78.81,130520000.0
2007-10-03 18:15:00,78.823,78.856,78.797,78.817,80640000.0
2007-10-03 18:16:00,78.809,78.831,78.806,78.814,146530000.0
2007-10-03 18:17:00,78.823,78.838,78.815,78.832,107370000.0
2007-10-03 18:18:00,78.863,78.863,78.818,78.818,77190000.0
2007-10-03 18:19:00,78.818,78.833,78.812,78.812,70180000.0
2007-10-03 18:20:00,78.845,78.845,78.817,78.821,158580000.0
2007-10-03 18:21:00,78.855,78.855,78.823,78.831,139440000.0
2007-10-03 18:22:00,78.834,78.834,78.811,78.811,112180000.0
2007-10-03 18:23:00,78.818,78.822,78.803,78.808,103540000.0
2007-10-03 18:24:00,78.778,78.82,78.771,78.802,108480000.0
2007-10-03 18:25:00,78.763,78.787,78.747,78.747,115090000.0
2007-10-03 18:26:00,78.739,78.77,78.739,78.752,100990000.0
2007-10-03 18:27:00,78.786,78.786,78.744,78.748,82740000.0
2007-10-03 18:28:00,78.738,78.765,78.724,78.745,56080000.0
2007-10-03 18:29:00,78.73,78.749,78.729,78.748,81940000.0
2007-10-03 18:30:00,78.773,78.773,78.73,78.756,59050000.0
2007-10-03 18:31:00,78.731,78.753,78.726,78.734,137040000.0
2007-10-03 18:32:00,78.723,78.729,78.722,78.729,120250000.0
2007-10-03 18:33:00,78.752,78.752,78.718,78.735,16420000.0
2007-10-03 18:34:00,78.745,78.753,78.734,78.753,57670000.0
2007-10-03 18:35:00,78.741,78.773,78.741,78.769,153260000.0
2007-10-03 18:36:00,78.783,78.783,78.748,78.753,141960000.0
2007-10-03 18:37:00,78.739,78.746,78.739,78.746,114490000.0
2007-10-03 18:38:00,78.742,78.762,78.735,78.744,102650000.0
2007-10-03 18:39:00,78.761,78.77,78.741,78.741,109030000.0
2007-10-03 18:40:00,78.731,78.757,78.731,78.747,119580000.0
2007-10-03 18:41:00,78.765,78.769,78.764,78.768,82810000.0
2007-10-03 18:42:00,78.775,78.775,78.727,78.727,75650000.0
2007-10-03 18:43:00,78.738,78.743,78.718,78.718,60660000.0
2007-10-03 18:44:00,78.727,78.727,78.72,78.72,86210000.0
2007-10-03 18:45:00,78.753,78.753,78.725,78.731,56250000.0
2007-10-03 18:46:00,78.72,78.732,78.711,78.722,134050000.0
2007-10-03 18:47:00,78.693,78.698,78.692,78.698,125100000.0
2007-10-03 18:48:00,78.726,78.726,78.702,78.711,11440000.0
2007-10-03 18:49:00,78.705,78.705,78.686,78.686,121120000.0
2007-10-03 18:50:00,78.691,78.695,78.68,78.69,119440000.0
2007-10-03 18:51:00,78.726,78.726,78.721,78.721,5440000.0
2007-10-03 18:52:00,78.698,78.699,78.688,78.692,131410000.0
2007-10-03 18:53:00,78.721,78.721,78.701,78.701,126470000.0
2007-10-03 18:54:00,78.735,78.735,78.687,78.718,13150000.0
2007-10-03 18:55:00,78.71,78.73,78.707,78.725,57030000.0
2007-10-03 18:56:00,78.72,78.726,78.72,78.726,75320000.0
2007-10-03 18:57:00,78.722,78.753,78.714,78.714,60450000.0
2007-10-03 18:58:00,78.717,78.732,78.701,78.701,130520000.0
2007-10-03 18:59:00,78.701,78.714,78.671,78.714,122370000.0
2007-10-03 19:00:00,78.721,78.721,78.699,78.701,14650000.0
2007-10-03 19:01:00,78.732,78.732,78.718,78.72,142010000.0
2007-10-03 19:02:00,78.711,78.72,78.692,78.692,115760000.0
2007-10-03 19:03:00,78.712,78.712,78.675,78.684,72010000.0
2007-10-03 19:04:00,78.691,78.711,78.685,78.685,65700000.0
2007-10-03 19:05:00,78.685,78.687,78.679,78.687,138990000.0
2007-10-03 19:06:00,78.712,78.712,78.674,78.674,154480000.0
2007-10-03 19:07:00,78.676,78.677,78.669,78.67,120170000.0
2007-10-03 19:09:00,78.673,78.704,78.673,78.7,117600000.0
2007-10-03 19:10:00,78.688,78.69,78.67,78.67,119290000.0
2007-10-03 19:11:00,78.658,78.673,78.652,78.659,101540000.0
2007-10-03 19:12:00,78.687,78.69,78.673,78.673,79680000.0
2007-10-03 19:13:00,78.677,78.679,78.669,78.677,65570000.0
2007-10-03 19:14:00,78.667,78.674,78.661,78.668,81650000.0
2007-10-03 19:15:00,78.678,78.678,78.627,78.661,69890000.0
2007-10-03 19:16:00,78.653,78.681,78.653,78.657,131370000.0
2007-10-03 19:17:00,78.669,78.698,78.669,78.688,132170000.0
2007-10-03 19:18:00,78.703,78.703,78.68,78.692,11130000.0
2007-10-03 19:19:00,78.658,78.679,78.655,78.668,78820000.0
2007-10-03 19:20:00,78.677,78.693,78.653,78.653,65610000.0
2007-10-03 19:21:00,78.677,78.677,78.656,78.666,175060000.0
2007-10-03 19:22:00,78.662,78.676,78.662,78.666,166310000.0
2007-10-03 19:23:00,78.659,78.662,78.656,78.657,119490000.0
2007-10-03 19:24:00,78.689,78.689,78.643,78.643,114050000.0
2007-10-03 19:25:00,78.65,78.67,78.65,78.665,116770000.0
2007-10-03 19:26:00,78.659,78.673,78.659,78.672,136020000.0
2007-10-03 19:27:00,78.684,78.684,78.662,78.668,99710000.0
2007-10-03 19:28:00,78.66,78.68,78.66,78.676,74760000.0
2007-10-03 19:29:00,78.686,78.702,78.675,78.693,56480000.0
2007-10-03 19:30:00,78.704,78.709,78.686,78.698,85030000.0
2007-10-03 19:32:00,78.694,78.713,78.687,78.694,135730000.0
2007-10-03 19:33:00,78.732,78.737,78.729,78.73,126560000.0
2007-10-03 19:34:00,78.725,78.73,78.725,78.73,3940000.0
2007-10-03 19:35:00,78.705,78.707,78.699,78.705,96560000.0
2007-10-03 19:36:00,78.732,78.732,78.703,78.717,79940000.0
2007-10-03 19:37:00,78.746,78.765,78.721,78.765,64110000.0
2007-10-03 19:38:00,78.741,78.754,78.739,78.754,86450000.0
2007-10-03 19:39:00,78.773,78.773,78.756,78.761,70080000.0
2007-10-03 19:40:00,78.742,78.751,78.74,78.744,142120000.0
2007-10-03 19:42:00,78.76,78.76,78.724,78.729,13740000.0
2007-10-03 19:43:00,78.711,78.735,78.708,78.712,79940000.0
2007-10-03 19:44:00,78.722,78.734,78.722,78.734,73450000.0
2007-10-03 19:45:00,78.743,78.743,78.704,78.713,165080000.0
2007-10-03 19:46:00,78.719,78.733,78.713,78.713,146630000.0
2007-10-03 19:47:00,78.702,78.707,78.701,78.706,127120000.0
2007-10-03 19:48:00,78.743,78.743,78.71,78.71,109870000.0
2007-10-03 19:49:00,78.726,78.739,78.72,78.734,108360000.0
2007-10-03 19:50:00,78.744,78.744,78.725,78.734,128560000.0
2007-10-03 19:51:00,78.746,78.758,78.737,78.748,91510000.0
2007-10-03 19:53:00,78.728,78.739,78.728,78.735,64840000.0
2007-10-03 19:54:00,78.763,78.763,78.718,78.737,92440000.0
2007-10-03 19:56:00,78.711,78.721,78.71,78.714,121200000.0
2007-10-03 19:57:00,78.73,78.736,78.708,78.736,103390000.0
2007-10-03 19:58:00,78.698,78.701,78.665,78.665,10510000.0
2007-10-03 19:59:00,78.682,78.703,78.682,78.687,123530000.0
2007-10-03 20:00:00,78.685,78.708,78.685,78.703,115830000.0
2007-10-03 20:01:00,78.709,78.709,78.69,78.693,104360000.0
2007-10-03 20:02:00,78.679,78.685,78.665,78.665,76050000.0
2007-10-03 20:03:00,78.678,78.683,78.66,78.66,115250000.0
2007-10-03 20:04:00,78.648,78.652,78.647,78.651,117870000.0
2007-10-03 20:05:00,78.664,78.689,78.664,78.689,102030000.0
2007-10-03 20:06:00,78.679,78.679,78.679,78.679,4920000.0
2007-10-03 20:07:00,78.661,78.663,78.655,78.655,83800000.0
2007-10-03 20:08:00,78.643,78.645,78.642,78.644,29690000.0
2007-10-03 20:09:00,78.671,78.672,78.657,78.672,29080000.0
2007-10-03 20:10:00,78.672,78.672,78.66,78.665,11540000.0
2007-10-03 20:11:00,78.673,78.676,78.669,78.669,104710000.0
2007-10-03 20:12:00,78.691,78.691,78.664,78.664,89260000.0
2007-10-03 20:13:00,78.677,78.697,78.677,78.693,92090000.0
2007-10-03 20:14:00,78.685,78.703,78.685,78.694,115200000.0
2007-10-03 20:15:00,78.72,78.72,78.681,78.684,96810000.0
2007-10-03 20:16:00,78.676,78.678,78.676,78.678,3230000.0
2007-10-03 20:17:00,78.681,78.694,78.677,78.677,84700000.0
2007-10-03 20:18:00,78.686,78.686,78.661,78.661,63900000.0
2007-10-03 20:19:00,78.674,78.674,78.651,78.672,12330000.0
2007-10-03 20:20:00,78.658,78.667,78.645,78.654,100840000.0
2007-10-03 20:21:00,78.68,78.685,78.677,78.677,59330000.0
2007-10-03 20:22:00,78.674,78.687,78.671,78.678,107040000.0
2007-10-03 20:23:00,78.668,78.682,78.658,78.682,89430000.0
2007-10-03 20:24:00,78.691,78.691,78.681,78.687,105620000.0
2007-10-03 20:25:00,78.676,78.679,78.674,78.678,112620000.0
2007-10-03 20:26:00,78.664,78.684,78.664,78.684,102250000.0
2007-10-03 20:27:00,78.695,78.695,78.683,78.683,5140000.0
2007-10-03 20:28:00,78.686,78.686,78.672,78.681,6890000.0
2007-10-03 20:29:00,78.671,78.695,78.671,78.695,81110000.0
2007-10-03 20:30:00,78.704,78.704,78.701,78.701,6230000.0
2007-10-03 20:31:00,78.678,78.686,78.674,78.674,94230000.0
2007-10-03 20:32:00,78.682,78.711,78.682,78.703,51970000.0
2007-10-03 20:33:00,78.713,78.713,78.699,78.701,13040000.0
2007-10-03 20:34:00,78.693,78.7,78.693,78.697,20940000.0
2007-10-03 20:35:00,78.684,78.69,78.684,78.688,85670000.0
2007-10-03 20:36:00,78.713,78.713,78.694,78.702,73350000.0
2007-10-03 20:37:00,78.709,78.713,78.696,78.696,12810000.0
2007-10-03 20:38:00,78.685,78.699,78.683,78.689,52880000.0
2007-10-03 20:39:00,78.701,78.703,78.689,78.703,10330000.0
2007-10-03 20:40:00,78.695,78.695,78.684,78.687,117380000.0
2007-10-03 20:41:00,78.698,78.705,78.693,78.693,109840000.0
2007-10-03 20:42:00,78.707,78.707,78.681,78.681,112940000.0
2007-10-03 20:43:00,78.67,78.683,78.662,78.662,16530000.0
2007-10-03 20:44:00,78.679,78.68,78.675,78.678,106290000.0
2007-10-03 20:45:00,78.698,78.698,78.674,78.674,6570000.0
2007-10-03 20:46:00,78.678,78.686,78.672,78.684,103220000.0
2007-10-03 20:47:00,78.675,78.676,78.669,78.669,63100000.0
2007-10-03 20:48:00,78.664,78.675,78.654,78.675,14290000.0
2007-10-03 20:49:00,78.68,78.686,78.679,78.682,16350000.0
2007-10-03 20:50:00,78.67,78.676,78.661,78.662,97290000.0
2007-10-03 20:51:00,78.685,78.685,78.667,78.667,6190000.0
2007-10-03 20:52:00,78.678,78.691,78.678,78.689,7960000.0
2007-10-03 20:53:00,78.705,78.705,78.691,78.695,80690000.0
2007-10-03 20:54:00,78.717,78.717,78.709,78.711,6190000.0
2007-10-03 20:55:00,78.697,78.7,78.689,78.689,9630000.0
2007-10-03 20:57:00,78.706,78.709,78.7,78.701,119460000.0
2007-10-03 20:58:00,78.688,78.706,78.688,78.706,66700000.0
2007-10-03 20:59:00,78.718,78.726,78.71,78.71,66130000.0
2007-10-03 21:00:00,78.716,78.716,78.677,78.708,55770000.0
2007-10-03 21:01:00,78.672,78.672,78.672,78.672,4130000.0
2007-10-03 21:03:00,78.718,78.718,78.668,78.668,127160000.0
2007-10-03 21:04:00,78.674,78.674,78.662,78.667,12600000.0
2007-10-03 21:06:00,78.726,78.726,78.719,78.719,7130000.0
2007-10-03 21:07:00,78.691,78.705,78.685,78.688,92640000.0
2007-10-03 21:08:00,78.677,78.699,78.677,78.699,135990000.0
2007-10-03 21:09:00,78.734,78.735,78.7,78.713,153110000.0
2007-10-03 21:10:00,78.71,78.713,78.71,78.713,9620000.0
2007-10-03 21:11:00,78.703,78.714,78.702,78.703,157990000.0
2007-10-03 21:12:00,78.754,78.754,78.715,78.715,7890000.0
2007-10-03 21:13:00,78.716,78.716,78.716,78.716,1320000.0
2007-10-03 21:14:00,78.699,78.711,78.691,78.705,63980000.0
2007-10-03 21:15:00,78.752,78.752,78.703,78.703,70680000.0
2007-10-03 21:16:00,78.69,78.703,78.69,78.703,126720000.0
2007-10-03 21:17:00,78.7,78.71,78.7,78.706,89230000.0
2007-10-03 21:18:00,78.742,78.748,78.739,78.74,113070000.0
2007-10-03 21:19:00,78.697,78.699,78.694,78.694,86030000.0
2007-10-03 21:20:00,78.704,78.708,78.698,78.699,100280000.0
2007-10-03 21:21:00,78.731,78.731,78.715,78.715,4130000.0
2007-10-03 21:22:00,78.692,78.695,78.686,78.686,7330000.0
2007-10-03 21:23:00,78.701,78.708,78.701,78.705,89600000.0
2007-10-03 21:24:00,78.758,78.758,78.7,78.708,100290000.0
2007-10-03 21:25:00,78.697,78.707,78.695,78.699,76630000.0
2007-10-03 21:26:00,78.686,78.69,78.685,78.687,129050000.0
2007-10-03 21:27:00,78.729,78.729,78.678,78.681,113970000.0
2007-10-03 21:28:00,78.66,78.674,78.66,78.669,13370000.0
2007-10-03 21:29:00,78.679,78.679,78.671,78.675,71020000.0
2007-10-03 21:30:00,78.707,78.707,78.699,78.699,3380000.0
2007-10-03 21:32:00,78.677,78.682,78.674,78.677,79990000.0
2007-10-03 21:33:00,78.718,78.718,78.674,78.674,69450000.0
2007-10-03 21:34:00,78.676,78.683,78.67,78.683,89880000.0
2007-10-03 21:35:00,78.68,78.687,78.677,78.685,112760000.0
2007-10-03 21:36:00,78.734,78.737,78.729,78.729,53670000.0
2007-10-03 21:37:00,78.697,78.697,78.697,78.697,2440000.0
2007-10-03 21:38:00,78.707,78.707,78.699,78.7,61100000.0
2007-10-03 21:39:00,78.751,78.751,78.717,78.721,98370000.0
2007-10-03 21:41:00,78.7,78.707,78.697,78.706,81270000.0
2007-10-03 21:42:00,78.741,78.741,78.705,78.708,66850000.0
2007-10-03 21:43:00,78.699,78.706,78.699,78.706,51130000.0
2007-10-03 21:45:00,78.747,78.747,78.736,78.736,110400000.0
2007-10-03 21:46:00,78.718,78.726,78.713,78.725,105560000.0
2007-10-03 21:47:00,78.714,78.719,78.711,78.716,125750000.0
2007-10-03 21:48:00,78.745,78.745,78.701,78.701,12290000.0
2007-10-03 21:49:00,78.71,78.713,78.698,78.698,7340000.0
2007-10-03 21:50:00,78.69,78.698,78.69,78.698,115460000.0
2007-10-03 21:51:00,78.741,78.741,78.695,78.695,90320000.0
2007-10-03 21:52:00,78.683,78.688,78.683,78.688,6010000.0
2007-10-03 21:54:00,78.731,78.738,78.727,78.728,121400000.0
2007-10-03 21:56:00,78.699,78.7,78.697,78.698,84660000.0
2007-10-03 21:57:00,78.743,78.743,78.696,78.701,82290000.0
2007-10-03 21:58:00,78.705,78.706,78.702,78.702,6020000.0
2007-10-03 21:59:00,78.708,78.716,78.704,78.716,115530000.0
2007-10-03 22:00:00,78.778,78.778,78.77,78.77,6760000.0
2007-10-03 22:01:00,78.723,78.729,78.72,78.728,70220000.0
2007-10-03 22:02:00,78.716,78.716,78.709,78.709,102770000.0
2007-10-03 22:03:00,78.755,78.755,78.713,78.713,95430000.0
2007-10-03 22:05:00,78.698,78.711,78.698,78.705,77390000.0
2007-10-03 22:06:00,78.732,78.732,78.721,78.721,4690000.0
2007-10-03 22:09:00,78.752,78.753,78.746,78.747,100300000.0
2007-10-03 22:10:00,78.686,78.702,78.685,78.702,115630000.0
2007-10-03 22:11:00,78.695,78.716,78.695,78.716,127630000.0
2007-10-03 22:12:00,78.759,78.759,78.75,78.75,47240000.0
2007-10-03 22:14:00,78.709,78.719,78.709,78.715,105570000.0
2007-10-03 22:15:00,78.765,78.766,78.759,78.761,132460000.0
2007-10-03 22:17:00,78.707,78.71,78.706,78.709,95780000.0
2007-10-03 22:18:00,78.759,78.759,78.712,78.718,89170000.0
2007-10-03 22:19:00,78.705,78.715,78.705,78.715,5450000.0
2007-10-03 22:21:00,78.749,78.749,78.714,78.714,74590000.0
2007-10-03 22:22:00,78.699,78.7,78.697,78.699,52960000.0
2007-10-03 22:24:00,78.747,78.747,78.739,78.739,48680000.0
2007-10-03 22:26:00,78.709,78.71,78.707,78.709,66900000.0
2007-10-03 22:27:00,78.763,78.763,78.707,78.707,66280000.0
2007-10-03 22:28:00,78.706,78.709,78.706,78.709,5750000.0
2007-10-03 22:30:00,78.751,78.751,78.708,78.714,66030000.0
2007-10-03 22:32:00,78.701,78.706,78.701,78.705,64040000.0
2007-10-03 22:33:00,78.743,78.743,78.707,78.709,9580000.0
2007-10-03 22:36:00,78.763,78.763,78.762,78.762,3760000.0
2007-10-03 22:37:00,78.713,78.713,78.697,78.697,4700000.0
2007-10-03 22:38:00,78.707,78.707,78.697,78.707,95320000.0
2007-10-03 22:39:00,78.754,78.754,78.709,78.711,31600000.0
2007-10-03 22:42:00,78.744,78.744,78.71,78.713,119680000.0
2007-10-03 22:44:00,78.714,78.718,78.71,78.71,116870000.0
2007-10-03 22:45:00,78.75,78.75,78.707,78.707,93440000.0
2007-10-03 22:47:00,78.706,78.707,78.702,78.707,33140000.0
2007-10-03 22:48:00,78.745,78.745,78.716,78.717,9400000.0
2007-10-03 22:49:00,78.708,78.716,78.708,78.71,10370000.0
2007-10-03 22:50:00,78.702,78.704,78.701,78.701,10380000.0
2007-10-03 22:51:00,78.728,78.728,78.717,78.717,3380000.0
2007-10-03 22:52:00,78.708,78.708,78.7,78.7,8160000.0
2007-10-03 22:53:00,78.706,78.713,78.694,78.698,42120000.0
2007-10-03 22:54:00,78.746,78.747,78.742,78.742,10970000.0
2007-10-03 22:55:00,78.704,78.707,78.699,78.7,53930000.0
2007-10-03 22:57:00,78.745,78.745,78.739,78.739,5290000.0
2007-10-03 22:58:00,78.69,78.697,78.69,78.692,12580000.0
2007-10-03 22:59:00,78.698,78.705,78.695,78.705,77900000.0
2007-10-03 23:00:00,78.718,78.729,78.703,78.703,95870000.0
2007-10-03 23:01:00,78.709,78.71,78.707,78.708,104540000.0
2007-10-03 23:02:00,78.698,78.699,78.693,78.695,138990000.0
2007-10-03 23:03:00,78.755,78.755,78.752,78.752,3790000.0
2007-10-03 23:06:00,78.716,78.716,78.688,78.694,9580000.0
2007-10-03 23:07:00,78.691,78.696,78.691,78.696,52100000.0
2007-10-03 23:09:00,78.737,78.737,78.729,78.729,29200000.0
2007-10-03 23:12:00,78.735,78.737,78.73,78.73,77420000.0
2007-10-03 23:13:00,78.705,78.705,78.702,78.702,3000000.0
2007-10-03 23:15:00,78.732,78.732,78.707,78.709,47190000.0
2007-10-03 23:16:00,78.702,78.712,78.702,78.709,16190000.0
2007-10-03 23:17:00,78.699,78.712,78.698,78.698,78510000.0
2007-10-03 23:18:00,78.738,78.738,78.708,78.72,42710000.0
2007-10-03 23:19:00,78.708,78.714,78.708,78.714,43520000.0
2007-10-03 23:20:00,78.706,78.713,78.699,78.713,20320000.0
2007-10-03 23:21:00,78.744,78.747,78.741,78.741,35370000.0
2007-10-03 23:22:00,78.706,78.708,78.701,78.708,92380000.0
2007-10-03 23:23:00,78.701,78.706,78.701,78.706,49430000.0
2007-10-03 23:24:00,78.744,78.744,78.712,78.712,40460000.0
2007-10-03 23:25:00,78.7,78.707,78.699,78.699,99650000.0
2007-10-03 23:26:00,78.707,78.707,78.7,78.7,86740000.0
2007-10-03 23:27:00,78.731,78.731,78.713,78.713,5450000.0
2007-10-03 23:28:00,78.699,78.699,78.699,78.699,1320000.0
2007-10-03 23:30:00,78.743,78.743,78.737,78.737,7320000.0
2007-10-03 23:31:00,78.704,78.717,78.704,78.713,124220000.0
2007-10-03 23:33:00,78.753,78.753,78.744,78.744,7700000.0
2007-10-03 23:34:00,78.703,78.71,78.702,78.705,129250000.0
2007-10-03 23:36:00,78.753,78.753,78.749,78.749,4510000.0
2007-10-03 23:37:00,78.716,78.72,78.716,78.719,76390000.0
2007-10-03 23:39:00,78.747,78.747,78.739,78.739,121780000.0
2007-10-03 23:42:00,78.742,78.742,78.71,78.71,91980000.0
2007-10-03 23:44:00,78.7,78.705,78.698,78.705,89610000.0
2007-10-03 23:45:00,78.729,78.729,78.697,78.702,92800000.0
2007-10-03 23:47:00,78.706,78.707,78.7,78.7,94670000.0
2007-10-03 23:48:00,78.728,78.728,78.72,78.72,3570000.0
2007-10-03 23:49:00,78.709,78.709,78.695,78.695,5110000.0
2007-10-03 23:50:00,78.702,78.705,78.69,78.705,76080000.0
2007-10-03 23:51:00,78.741,78.741,78.704,78.709,56360000.0
2007-10-03 23:53:00,78.7,78.7,78.697,78.698,70910000.0
2007-10-03 23:54:00,78.727,78.727,78.679,78.684,86430000.0
2007-10-03 23:55:00,78.687,78.687,78.681,78.685,77300000.0
2007-10-03 23:56:00,78.681,78.688,78.681,78.687,119300000.0
2007-10-03 23:57:00,78.718,78.718,78.71,78.711,5450000.0
2007-10-03 23:59:00,78.678,78.686,78.678,78.686,83090000.0
2007-10-04 00:00:00,78.729,78.729,78.718,78.718,98600000.0
2007-10-04 00:01:00,78.678,78.68,78.676,78.678,72890000.0
2007-10-04 00:02:00,78.686,78.686,78.673,78.673,19940000.0
2007-10-04 00:03:00,78.702,78.702,78.658,78.672,54470000.0
2007-10-04 00:06:00,78.696,78.696,78.69,78.691,89770000.0
2007-10-04 00:08:00,78.656,78.667,78.656,78.667,40950000.0
2007-10-04 00:09:00,78.702,78.702,78.667,78.67,60680000.0
2007-10-04 00:10:00,78.658,78.666,78.657,78.666,73060000.0
2007-10-04 00:12:00,78.706,78.709,78.701,78.701,34600000.0
2007-10-04 00:13:00,78.66,78.666,78.66,78.66,77520000.0
2007-10-04 00:14:00,78.663,78.663,78.643,78.643,38590000.0
2007-10-04 00:15:00,78.672,78.672,78.643,78.643,5670000.0
2007-10-04 00:16:00,78.62,78.643,78.62,78.64,78090000.0
2007-10-04 00:17:00,78.646,78.646,78.637,78.637,35960000.0
2007-10-04 00:18:00,78.632,78.67,78.632,78.633,48470000.0
2007-10-04 00:19:00,78.638,78.638,78.629,78.629,70410000.0
2007-10-04 00:20:00,78.637,78.637,78.627,78.628,42530000.0
2007-10-04 00:21:00,78.654,78.654,78.618,78.618,8080000.0
2007-10-04 00:22:00,78.626,78.626,78.621,78.626,11640000.0
2007-10-04 00:23:00,78.636,78.636,78.63,78.631,94040000.0
2007-10-04 00:24:00,78.675,78.675,78.635,78.646,140250000.0
2007-10-04 00:25:00,78.63,78.645,78.63,78.645,64480000.0
2007-10-04 00:26:00,78.641,78.653,78.641,78.65,76410000.0
2007-10-04 00:27:00,78.676,78.676,78.662,78.668,25560000.0
2007-10-04 00:28:00,78.661,78.667,78.66,78.66,41140000.0
2007-10-04 00:30:00,78.684,78.684,78.647,78.648,114250000.0
2007-10-04 00:31:00,78.656,78.656,78.648,78.649,76720000.0
2007-10-04 00:32:00,78.655,78.656,78.651,78.656,33570000.0
2007-10-04 00:33:00,78.674,78.674,78.632,78.632,34250000.0
2007-10-04 00:34:00,78.636,78.636,78.63,78.63,12070000.0
2007-10-04 00:35:00,78.637,78.637,78.63,78.631,52310000.0
2007-10-04 00:36:00,78.661,78.661,78.625,78.629,13520000.0
2007-10-04 00:39:00,78.657,78.658,78.648,78.648,58630000.0
2007-10-04 00:42:00,78.657,78.658,78.65,78.65,85020000.0
2007-10-04 00:45:00,78.655,78.655,78.65,78.65,38470000.0
2007-10-04 00:47:00,78.638,78.639,78.637,78.639,41970000.0
2007-10-04 00:48:00,78.655,78.655,78.633,78.633,35750000.0
2007-10-04 00:51:00,78.654,78.654,78.639,78.639,110940000.0
2007-10-04 00:52:00,78.648,78.649,78.647,78.648,73070000.0
2007-10-04 00:53:00,78.656,78.659,78.655,78.659,70170000.0
2007-10-04 00:54:00,78.671,78.671,78.642,78.642,96790000.0
2007-10-04 00:55:00,78.645,78.645,78.633,78.633,142270000.0
2007-10-04 00:56:00,78.616,78.623,78.61,78.61,149800000.0
2007-10-04 00:57:00,78.64,78.64,78.595,78.595,144300000.0
2007-10-04 01:00:00,78.625,78.625,78.599,78.599,89980000.0
2007-10-04 01:01:00,78.589,78.59,78.588,78.589,73680000.0
2007-10-04 01:02:00,78.579,78.587,78.579,78.587,63210000.0
2007-10-04 01:03:00,78.589,78.606,78.589,78.594,7940000.0
2007-10-04 01:04:00,78.583,78.585,78.583,78.585,3010000.0
2007-10-04 01:05:00,78.578,78.585,78.578,78.585,63720000.0
2007-10-04 01:06:00,78.61,78.61,78.588,78.588,6190000.0
2007-10-04 01:07:00,78.588,78.595,78.582,78.595,11650000.0
2007-10-04 01:08:00,78.589,78.597,78.589,78.593,82560000.0
2007-10-04 01:09:00,78.621,78.621,78.595,78.595,105330000.0
2007-10-04 01:11:00,78.598,78.6,78.597,78.598,64590000.0
2007-10-04 01:12:00,78.616,78.616,78.59,78.59,57240000.0
2007-10-04 01:14:00,78.597,78.599,78.597,78.598,52820000.0
2007-10-04 01:15:00,78.636,78.637,78.63,78.631,78980000.0
2007-10-04 01:17:00,78.591,78.596,78.589,78.589,58490000.0
2007-10-04 01:18:00,78.617,78.618,78.61,78.611,65630000.0
2007-10-04 01:21:00,78.618,78.618,78.61,78.61,6230000.0
2007-10-04 01:22:00,78.599,78.615,78.599,78.615,74060000.0
2007-10-04 01:23:00,78.612,78.626,78.612,78.626,98630000.0
2007-10-04 01:24:00,78.644,78.644,78.613,78.613,88610000.0
2007-10-04 01:25:00,78.62,78.623,78.616,78.618,17650000.0
2007-10-04 01:26:00,78.612,78.626,78.612,78.619,55000000.0
2007-10-04 01:27:00,78.649,78.649,78.637,78.637,3750000.0
2007-10-04 01:28:00,78.631,78.638,78.63,78.636,56700000.0
2007-10-04 01:29:00,78.63,78.636,78.628,78.628,43830000.0
2007-10-04 01:30:00,78.654,78.654,78.642,78.648,36530000.0
2007-10-04 01:31:00,78.639,78.647,78.639,78.646,42550000.0
2007-10-04 01:32:00,78.639,78.647,78.639,78.641,50240000.0
2007-10-04 01:33:00,78.674,78.674,78.647,78.649,82730000.0
2007-10-04 01:34:00,78.64,78.646,78.64,78.646,68460000.0
2007-10-04 01:36:00,78.674,78.674,78.646,78.65,85320000.0
2007-10-04 01:37:00,78.639,78.646,78.638,78.64,109430000.0
2007-10-04 01:38:00,78.648,78.648,78.64,78.64,105110000.0
2007-10-04 01:39:00,78.671,78.671,78.637,78.637,99520000.0
2007-10-04 01:40:00,78.634,78.638,78.631,78.638,15030000.0
2007-10-04 01:41:00,78.628,78.636,78.628,78.635,111800000.0
2007-10-04 01:42:00,78.664,78.664,78.634,78.634,77820000.0
2007-10-04 01:44:00,78.637,78.637,78.63,78.636,92320000.0
2007-10-04 01:45:00,78.677,78.677,78.67,78.67,6400000.0
2007-10-04 01:47:00,78.646,78.648,78.64,78.646,155330000.0
2007-10-04 01:48:00,78.685,78.685,78.658,78.676,147390000.0
2007-10-04 01:49:00,78.669,78.671,78.666,78.668,109850000.0
2007-10-04 01:50:00,78.657,78.659,78.645,78.646,101530000.0
2007-10-04 01:51:00,78.665,78.667,78.636,78.636,116860000.0
2007-10-04 01:52:00,78.629,78.667,78.629,78.667,113940000.0
2007-10-04 01:53:00,78.663,78.667,78.658,78.667,94930000.0
2007-10-04 01:54:00,78.687,78.687,78.663,78.663,77620000.0
2007-10-04 01:55:00,78.666,78.667,78.66,78.666,61360000.0
2007-10-04 01:56:00,78.658,78.66,78.657,78.658,93680000.0
2007-10-04 01:57:00,78.697,78.698,78.691,78.691,68730000.0
2007-10-04 01:58:00,78.653,78.655,78.653,78.654,5080000.0
2007-10-04 02:00:00,78.645,78.649,78.632,78.641,14880000.0
2007-10-04 02:01:00,78.623,78.641,78.614,78.634,134350000.0
2007-10-04 02:02:00,78.625,78.631,78.622,78.622,109320000.0
2007-10-04 02:03:00,78.644,78.644,78.612,78.627,78030000.0
2007-10-04 02:04:00,78.637,78.638,78.628,78.628,63800000.0
2007-10-04 02:05:00,78.621,78.634,78.621,78.628,102500000.0
2007-10-04 02:06:00,78.613,78.64,78.613,78.628,62700000.0
2007-10-04 02:07:00,78.616,78.621,78.607,78.607,144750000.0
2007-10-04 02:08:00,78.613,78.619,78.607,78.61,131490000.0
2007-10-04 02:09:00,78.645,78.645,78.617,78.617,8820000.0
2007-10-04 02:10:00,78.604,78.605,78.578,78.578,118520000.0
2007-10-04 02:11:00,78.582,78.587,78.572,78.575,123670000.0
2007-10-04 02:12:00,78.6,78.6,78.574,78.582,106300000.0
2007-10-04 02:13:00,78.588,78.588,78.577,78.579,80940000.0
2007-10-04 02:14:00,78.586,78.587,78.578,78.578,64480000.0
2007-10-04 02:15:00,78.601,78.601,78.562,78.562,101080000.0
2007-10-04 02:16:00,78.55,78.558,78.55,78.55,65880000.0
2007-10-04 02:17:00,78.536,78.536,78.523,78.524,146440000.0
2007-10-04 02:18:00,78.563,78.568,78.558,78.561,136070000.0
2007-10-04 02:19:00,78.535,78.535,78.526,78.526,8820000.0
2007-10-04 02:20:00,78.533,78.538,78.529,78.538,143080000.0
2007-10-04 02:21:00,78.566,78.566,78.535,78.541,15470000.0
2007-10-04 02:22:00,78.539,78.542,78.529,78.538,21110000.0
2007-10-04 02:23:00,78.529,78.537,78.528,78.537,166600000.0
2007-10-04 02:24:00,78.564,78.564,78.542,78.551,159890000.0
2007-10-04 02:25:00,78.539,78.542,78.536,78.538,136360000.0
2007-10-04 02:27:00,78.559,78.566,78.556,78.556,116510000.0
2007-10-04 02:28:00,78.543,78.55,78.542,78.545,125700000.0
2007-10-04 02:29:00,78.535,78.539,78.534,78.539,95910000.0
2007-10-04 02:30:00,78.571,78.571,78.545,78.552,85310000.0
2007-10-04 02:31:00,78.536,78.536,78.524,78.526,62490000.0
2007-10-04 02:32:00,78.52,78.534,78.515,78.534,91100000.0
2007-10-04 02:33:00,78.562,78.562,78.534,78.543,70380000.0
2007-10-04 02:34:00,78.532,78.542,78.53,78.533,141180000.0
2007-10-04 02:35:00,78.524,78.536,78.524,78.536,128220000.0
2007-10-04 02:36:00,78.562,78.562,78.531,78.541,13560000.0
2007-10-04 02:37:00,78.528,78.534,78.528,78.529,18470000.0
2007-10-04 02:38:00,78.536,78.537,78.527,78.532,134850000.0
2007-10-04 02:39:00,78.571,78.571,78.537,78.543,130080000.0
2007-10-04 02:40:00,78.53,78.532,78.53,78.532,3610000.0
2007-10-04 02:41:00,78.531,78.538,78.53,78.53,96370000.0
2007-10-04 02:42:00,78.575,78.575,78.538,78.543,70200000.0
2007-10-04 02:43:00,78.53,78.542,78.53,78.534,135290000.0
2007-10-04 02:44:00,78.544,78.549,78.542,78.549,134270000.0
2007-10-04 02:45:00,78.582,78.582,78.566,78.572,16140000.0
2007-10-04 02:46:00,78.586,78.587,78.581,78.581,59500000.0
2007-10-04 02:47:00,78.587,78.587,78.574,78.574,143680000.0
2007-10-04 02:48:00,78.597,78.597,78.553,78.571,118560000.0
2007-10-04 02:49:00,78.578,78.578,78.575,78.575,4960000.0
2007-10-04 02:50:00,78.582,78.589,78.58,78.582,131150000.0
2007-10-04 02:51:00,78.604,78.604,78.575,78.575,8650000.0
2007-10-04 02:52:00,78.579,78.579,78.575,78.575,4130000.0
2007-10-04 02:53:00,78.59,78.605,78.588,78.588,113460000.0
2007-10-04 02:54:00,78.613,78.619,78.6,78.6,122900000.0
2007-10-04 02:55:00,78.588,78.605,78.588,78.595,120980000.0
2007-10-04 02:56:00,78.586,78.595,78.586,78.59,94740000.0
2007-10-04 02:57:00,78.618,78.618,78.608,78.608,80470000.0
2007-10-04 02:59:00,78.596,78.596,78.583,78.588,93360000.0
2007-10-04 03:00:00,78.625,78.625,78.586,78.599,69380000.0
2007-10-04 03:01:00,78.59,78.612,78.579,78.594,145090000.0
2007-10-04 03:02:00,78.564,78.576,78.564,78.576,128660000.0
2007-10-04 03:03:00,78.563,78.603,78.562,78.6,20130000.0
2007-10-04 03:04:00,78.559,78.58,78.559,78.579,126140000.0
2007-10-04 03:05:00,78.579,78.594,78.579,78.59,127210000.0
2007-10-04 03:06:00,78.598,78.598,78.562,78.573,102680000.0
2007-10-04 03:07:00,78.561,78.568,78.56,78.56,83550000.0
2007-10-04 03:08:00,78.568,78.57,78.567,78.567,59120000.0
2007-10-04 03:09:00,78.594,78.594,78.566,78.572,94960000.0
2007-10-04 03:10:00,78.566,78.61,78.566,78.595,69880000.0
2007-10-04 03:11:00,78.626,78.632,78.614,78.629,135970000.0
2007-10-04 03:12:00,78.632,78.633,78.606,78.633,133670000.0
2007-10-04 03:13:00,78.602,78.628,78.602,78.621,11310000.0
2007-10-04 03:14:00,78.633,78.671,78.604,78.671,135460000.0
2007-10-04 03:15:00,78.677,78.677,78.634,78.642,13410000.0
2007-10-04 03:16:00,78.635,78.639,78.613,78.613,13930000.0
2007-10-04 03:17:00,78.615,78.644,78.615,78.644,128670000.0
2007-10-04 03:18:00,78.646,78.646,78.623,78.628,9800000.0
2007-10-04 03:19:00,78.616,78.635,78.612,78.618,20140000.0
2007-10-04 03:20:00,78.63,78.634,78.613,78.613,135120000.0
2007-10-04 03:21:00,78.637,78.648,78.63,78.645,17120000.0
2007-10-04 03:22:00,78.609,78.632,78.605,78.605,62320000.0
2007-10-04 03:23:00,78.591,78.601,78.59,78.593,153160000.0
2007-10-04 03:24:00,78.619,78.619,78.587,78.619,136140000.0
2007-10-04 03:27:00,78.616,78.618,78.61,78.61,64750000.0
2007-10-04 03:28:00,78.586,78.611,78.586,78.609,150520000.0
2007-10-04 03:29:00,78.576,78.591,78.572,78.572,135980000.0
2007-10-04 03:30:00,78.612,78.612,78.583,78.583,16340000.0
2007-10-04 03:31:00,78.585,78.608,78.585,78.592,15770000.0
2007-10-04 03:32:00,78.574,78.585,78.574,78.585,128910000.0
2007-10-04 03:33:00,78.605,78.608,78.591,78.608,15390000.0
2007-10-04 03:34:00,78.605,78.618,78.591,78.591,14690000.0
2007-10-04 03:35:00,78.6,78.622,78.593,78.602,97850000.0
2007-10-04 03:36:00,78.594,78.628,78.594,78.603,72220000.0
2007-10-04 03:37:00,78.591,78.602,78.586,78.586,142000000.0
2007-10-04 03:38:00,78.592,78.597,78.588,78.597,137720000.0
2007-10-04 03:39:00,78.624,78.63,78.622,78.622,12570000.0
2007-10-04 03:40:00,78.62,78.623,78.595,78.597,20030000.0
2007-10-04 03:41:00,78.623,78.623,78.607,78.607,114220000.0
2007-10-04 03:42:00,78.608,78.621,78.606,78.607,118170000.0
2007-10-04 03:43:00,78.588,78.596,78.586,78.594,123420000.0
2007-10-04 03:45:00,78.627,78.627,78.617,78.617,78230000.0
2007-10-04 03:47:00,78.59,78.598,78.59,78.597,91660000.0
2007-10-04 03:48:00,78.623,78.623,78.594,78.594,69380000.0
2007-10-04 03:49:00,78.615,78.615,78.588,78.588,141360000.0
2007-10-04 03:50:00,78.596,78.625,78.596,78.618,131200000.0
2007-10-04 03:51:00,78.619,78.619,78.592,78.61,19230000.0
2007-10-04 03:52:00,78.613,78.632,78.613,78.632,10320000.0
2007-10-04 03:53:00,78.617,78.643,78.617,78.623,137350000.0
2007-10-04 03:54:00,78.628,78.65,78.623,78.649,24080000.0
2007-10-04 03:55:00,78.623,78.624,78.623,78.624,3940000.0
2007-10-04 03:56:00,78.634,78.686,78.634,78.659,127580000.0
2007-10-04 03:57:00,78.689,78.689,78.66,78.671,13510000.0
2007-10-04 03:58:00,78.641,78.66,78.634,78.642,69570000.0
2007-10-04 03:59:00,78.652,78.671,78.635,78.644,146300000.0
2007-10-04 04:00:00,78.663,78.669,78.66,78.663,132560000.0
2007-10-04 04:01:00,78.631,78.653,78.631,78.653,15850000.0
2007-10-04 04:02:00,78.651,78.652,78.637,78.652,144930000.0
2007-10-04 04:03:00,78.656,78.656,78.614,78.623,134190000.0
2007-10-04 04:04:00,78.621,78.624,78.621,78.624,2640000.0
2007-10-04 04:05:00,78.641,78.641,78.589,78.603,136640000.0
2007-10-04 04:06:00,78.633,78.633,78.59,78.615,17830000.0
2007-10-04 04:07:00,78.582,78.595,78.578,78.583,23150000.0
2007-10-04 04:08:00,78.581,78.602,78.574,78.592,149360000.0
2007-10-04 04:09:00,78.605,78.605,78.586,78.586,135650000.0
2007-10-04 04:10:00,78.588,78.588,78.577,78.577,3010000.0
2007-10-04 04:11:00,78.584,78.59,78.562,78.562,98040000.0
2007-10-04 04:12:00,78.602,78.602,78.558,78.58,67450000.0
2007-10-04 04:13:00,78.583,78.583,78.558,78.558,147830000.0
2007-10-04 04:15:00,78.591,78.591,78.588,78.588,5630000.0
2007-10-04 04:16:00,78.563,78.566,78.558,78.565,20260000.0
2007-10-04 04:17:00,78.563,78.57,78.56,78.564,142720000.0
2007-10-04 04:18:00,78.604,78.606,78.599,78.602,125660000.0
2007-10-04 04:20:00,78.561,78.583,78.552,78.552,104830000.0
2007-10-04 04:21:00,78.594,78.601,78.57,78.57,116680000.0
2007-10-04 04:23:00,78.559,78.575,78.559,78.575,98000000.0
2007-10-04 04:24:00,78.575,78.597,78.561,78.586,74250000.0
2007-10-04 04:25:00,78.58,78.596,78.58,78.594,58680000.0
2007-10-04 04:26:00,78.575,78.593,78.575,78.593,91150000.0
2007-10-04 04:27:00,78.624,78.624,78.575,78.59,62800000.0
2007-10-04 04:28:00,78.563,78.579,78.56,78.579,137440000.0
2007-10-04 04:29:00,78.549,78.581,78.549,78.581,126100000.0
2007-10-04 04:30:00,78.609,78.61,78.609,78.61,4320000.0
2007-10-04 04:32:00,78.566,78.592,78.564,78.564,138840000.0
2007-10-04 04:33:00,78.611,78.611,78.59,78.59,7930000.0
2007-10-04 04:36:00,78.594,78.594,78.554,78.588,78640000.0
2007-10-04 04:37:00,78.567,78.568,78.558,78.558,56900000.0
2007-10-04 04:39:00,78.601,78.601,78.56,78.563,68870000.0
2007-10-04 04:40:00,78.554,78.584,78.554,78.566,152570000.0
2007-10-04 04:41:00,78.57,78.57,78.546,78.563,137080000.0
2007-10-04 04:42:00,78.556,78.556,78.535,78.535,10140000.0
2007-10-04 04:43:00,78.527,78.531,78.527,78.531,4170000.0
2007-10-04 04:44:00,78.561,78.561,78.543,78.543,140940000.0
2007-10-04 04:45:00,78.586,78.586,78.578,78.578,7330000.0
2007-10-04 04:46:00,78.554,78.554,78.554,78.554,1730000.0
2007-10-04 04:48:00,78.584,78.588,78.579,78.582,136300000.0
2007-10-04 04:51:00,78.575,78.575,78.539,78.54,15400000.0
2007-10-04 04:52:00,78.564,78.564,78.503,78.517,64340000.0
2007-10-04 04:53:00,78.523,78.523,78.488,78.514,98880000.0
2007-10-04 04:54:00,78.525,78.525,78.484,78.508,74360000.0
2007-10-04 04:56:00,78.497,78.515,78.497,78.515,134810000.0
2007-10-04 04:57:00,78.525,78.525,78.483,78.487,17840000.0
2007-10-04 04:59:00,78.485,78.518,78.485,78.513,148020000.0
2007-10-04 05:00:00,78.527,78.527,78.497,78.523,133080000.0
2007-10-04 05:01:00,78.497,78.511,78.497,78.507,11540000.0
2007-10-04 05:02:00,78.515,78.536,78.513,78.513,131060000.0
2007-10-04 05:03:00,78.539,78.549,78.512,78.549,14320000.0
2007-10-04 05:04:00,78.545,78.549,78.53,78.53,17170000.0
2007-10-04 05:05:00,78.516,78.536,78.516,78.536,128870000.0
2007-10-04 05:06:00,78.541,78.541,78.511,78.52,9580000.0
2007-10-04 05:07:00,78.501,78.501,78.5,78.5,3940000.0
2007-10-04 05:08:00,78.486,78.499,78.484,78.484,139970000.0
2007-10-04 05:09:00,78.483,78.506,78.47,78.47,16370000.0
2007-10-04 05:10:00,78.47,78.473,78.466,78.473,11260000.0
2007-10-04 05:11:00,78.502,78.502,78.484,78.499,126970000.0
2007-10-04 05:12:00,78.506,78.506,78.494,78.494,3760000.0
2007-10-04 05:13:00,78.474,78.495,78.474,78.492,145380000.0
2007-10-04 05:15:00,78.518,78.518,78.511,78.511,10930000.0
2007-10-04 05:16:00,78.47,78.477,78.47,78.476,63600000.0
2007-10-04 05:18:00,78.51,78.51,78.477,78.482,69070000.0
2007-10-04 05:19:00,78.471,78.478,78.466,78.466,147210000.0
2007-10-04 05:20:00,78.458,78.492,78.458,78.492,128570000.0
2007-10-04 05:21:00,78.496,78.496,78.467,78.491,14870000.0
2007-10-04 05:23:00,78.454,78.467,78.454,78.467,130050000.0
2007-10-04 05:24:00,78.494,78.494,78.488,78.488,3380000.0
2007-10-04 05:25:00,78.472,78.477,78.456,78.457,14320000.0
2007-10-04 05:27:00,78.494,78.494,78.447,78.451,85520000.0
2007-10-04 05:28:00,78.443,78.49,78.443,78.49,65400000.0
2007-10-04 05:29:00,78.451,78.49,78.451,78.468,93020000.0
2007-10-04 05:30:00,78.504,78.504,78.467,78.49,65590000.0
2007-10-04 05:31:00,78.47,78.491,78.464,78.491,145400000.0
2007-10-04 05:32:00,78.456,78.477,78.452,78.466,132690000.0
2007-10-04 05:33:00,78.466,78.48,78.461,78.48,13370000.0
2007-10-04 05:34:00,78.463,78.486,78.463,78.486,18850000.0
2007-10-04 05:35:00,78.465,78.49,78.465,78.466,139260000.0
2007-10-04 05:36:00,78.492,78.493,78.489,78.489,7550000.0
2007-10-04 05:38:00,78.465,78.487,78.461,78.487,127480000.0
2007-10-04 05:39:00,78.485,78.485,78.479,78.479,5630000.0
2007-10-04 05:41:00,78.464,78.469,78.462,78.469,127670000.0
2007-10-04 05:42:00,78.491,78.491,78.465,78.468,10930000.0
2007-10-04 05:43:00,78.466,78.489,78.466,78.489,4890000.0
2007-10-04 05:44:00,78.458,78.481,78.458,78.463,123900000.0
2007-10-04 05:45:00,78.473,78.473,78.434,78.434,13600000.0
2007-10-04 05:46:00,78.419,78.444,78.383,78.395,152660000.0
2007-10-04 05:47:00,78.389,78.436,78.389,78.419,130310000.0
2007-10-04 05:48:00,78.441,78.441,78.426,78.426,6380000.0
2007-10-04 05:49:00,78.454,78.457,78.437,78.437,11640000.0
2007-10-04 05:50:00,78.432,78.436,78.43,78.432,132260000.0
2007-10-04 05:51:00,78.454,78.454,78.441,78.448,10330000.0
2007-10-04 05:52:00,78.46,78.466,78.447,78.451,24120000.0
2007-10-04 05:53:00,78.463,78.477,78.442,78.467,124580000.0
2007-10-04 05:54:00,78.482,78.482,78.46,78.46,5080000.0
2007-10-04 05:55:00,78.456,78.458,78.447,78.451,147660000.0
2007-10-04 05:57:00,78.484,78.484,78.474,78.474,2860000.0
2007-10-04 05:58:00,78.47,78.486,78.464,78.486,64570000.0
2007-10-04 06:00:00,78.48,78.484,78.464,78.464,128830000.0
2007-10-04 06:01:00,78.464,78.464,78.452,78.452,7700000.0
2007-10-04 06:02:00,78.457,78.478,78.444,78.463,149070000.0
2007-10-04 06:03:00,78.487,78.487,78.436,78.436,130780000.0
2007-10-04 06:04:00,78.447,78.455,78.439,78.455,21580000.0
2007-10-04 06:05:00,78.425,78.436,78.425,78.436,136290000.0
2007-10-04 06:06:00,78.457,78.457,78.436,78.436,7520000.0
2007-10-04 06:08:00,78.437,78.459,78.437,78.449,128860000.0
2007-10-04 06:09:00,78.473,78.473,78.456,78.462,12120000.0
2007-10-04 06:10:00,78.464,78.48,78.458,78.464,146520000.0
2007-10-04 06:11:00,78.483,78.488,78.479,78.481,131780000.0
2007-10-04 06:12:00,78.461,78.467,78.45,78.465,16230000.0
2007-10-04 06:13:00,78.44,78.441,78.435,78.435,7890000.0
2007-10-04 06:14:00,78.447,78.47,78.435,78.435,130260000.0
2007-10-04 06:15:00,78.442,78.46,78.437,78.438,16980000.0
2007-10-04 06:16:00,78.436,78.454,78.432,78.435,147990000.0
2007-10-04 06:17:00,78.445,78.454,78.444,78.449,138300000.0
2007-10-04 06:18:00,78.467,78.467,78.444,78.446,14650000.0
2007-10-04 06:21:00,78.482,78.482,78.445,78.463,68010000.0
2007-10-04 06:23:00,78.445,78.478,78.442,78.451,131540000.0
2007-10-04 06:24:00,78.474,78.474,78.449,78.452,17870000.0
2007-10-04 06:26:00,78.433,78.458,78.43,78.435,149550000.0
2007-10-04 06:27:00,78.477,78.477,78.419,78.427,135540000.0
2007-10-04 06:28:00,78.432,78.432,78.418,78.418,4740000.0
2007-10-04 06:29:00,78.425,78.442,78.417,78.437,132170000.0
2007-10-04 06:30:00,78.387,78.425,78.383,78.39,23480000.0
2007-10-04 06:31:00,78.389,78.409,78.379,78.401,16140000.0
2007-10-04 06:32:00,78.374,78.409,78.361,78.395,132860000.0
2007-10-04 06:33:00,78.366,78.389,78.366,78.379,11350000.0
2007-10-04 06:34:00,78.351,78.363,78.344,78.356,24710000.0
2007-10-04 06:35:00,78.347,78.37,78.341,78.341,133940000.0
2007-10-04 06:36:00,78.367,78.367,78.336,78.338,15020000.0
2007-10-04 06:37:00,78.367,78.374,78.352,78.352,17270000.0
2007-10-04 06:38:00,78.355,78.383,78.353,78.363,132260000.0
2007-10-04 06:39:00,78.389,78.389,78.355,78.357,15620000.0
2007-10-04 06:40:00,78.346,78.354,78.346,78.354,6570000.0
2007-10-04 06:41:00,78.378,78.387,78.36,78.384,140790000.0
2007-10-04 06:42:00,78.397,78.397,78.387,78.39,9430000.0
2007-10-04 06:43:00,78.379,78.4,78.379,78.382,10510000.0
2007-10-04 06:44:00,78.37,78.406,78.37,78.373,133790000.0
2007-10-04 06:45:00,78.41,78.411,78.376,78.376,13800000.0
2007-10-04 06:46:00,78.359,78.382,78.357,78.372,13750000.0
2007-10-04 06:47:00,78.354,78.362,78.343,78.359,129000000.0
2007-10-04 06:48:00,78.39,78.39,78.368,78.373,18210000.0
2007-10-04 06:49:00,78.364,78.38,78.357,78.38,13420000.0
2007-10-04 06:51:00,78.377,78.377,78.348,78.348,6580000.0
2007-10-04 06:52:00,78.362,78.377,78.348,78.354,129780000.0
2007-10-04 06:54:00,78.381,78.389,78.366,78.389,133400000.0
2007-10-04 06:55:00,78.375,78.382,78.363,78.375,15860000.0
2007-10-04 06:56:00,78.369,78.392,78.368,78.375,155280000.0
2007-10-04 06:57:00,78.428,78.428,78.378,78.383,133680000.0
2007-10-04 06:59:00,78.387,78.421,78.387,78.421,136100000.0
2007-10-04 07:00:00,78.424,78.424,78.393,78.421,15770000.0
2007-10-04 07:01:00,78.397,78.397,78.39,78.39,70310000.0
2007-10-04 07:02:00,78.399,78.402,78.393,78.394,149940000.0
2007-10-04 07:03:00,78.415,78.415,78.382,78.406,137920000.0
2007-10-04 07:04:00,78.405,78.412,78.387,78.393,26890000.0
2007-10-04 07:05:00,78.391,78.404,78.378,78.404,134130000.0
2007-10-04 07:06:00,78.411,78.411,78.4,78.408,10400000.0
2007-10-04 07:07:00,78.406,78.417,78.406,78.413,135000000.0
2007-10-04 07:09:00,78.428,78.428,78.419,78.42,88180000.0
2007-10-04 07:10:00,78.382,78.412,78.382,78.398,67080000.0
2007-10-04 07:11:00,78.391,78.409,78.382,78.389,96220000.0
2007-10-04 07:12:00,78.386,78.446,78.386,78.405,66030000.0
2007-10-04 07:13:00,78.392,78.413,78.375,78.392,144040000.0
2007-10-04 07:14:00,78.389,78.406,78.386,78.398,125360000.0
2007-10-04 07:15:00,78.412,78.412,78.412,78.412,4690000.0
2007-10-04 07:17:00,78.405,78.409,78.399,78.406,101530000.0
2007-10-04 07:18:00,78.435,78.435,78.402,78.409,75550000.0
2007-10-04 07:21:00,78.436,78.436,78.429,78.429,68810000.0
2007-10-04 07:22:00,78.4,78.403,78.393,78.395,152880000.0
2007-10-04 07:23:00,78.363,78.375,78.363,78.375,129910000.0
2007-10-04 07:24:00,78.41,78.41,78.383,78.383,9990000.0
2007-10-04 07:25:00,78.397,78.397,78.397,78.397,2250000.0
2007-10-04 07:26:00,78.369,78.381,78.369,78.374,145520000.0
2007-10-04 07:27:00,78.443,78.448,78.439,78.441,137310000.0
2007-10-04 07:28:00,78.368,78.373,78.368,78.373,4130000.0
2007-10-04 07:29:00,78.393,78.412,78.386,78.393,147600000.0
2007-10-04 07:30:00,78.419,78.419,78.387,78.416,131030000.0
2007-10-04 07:31:00,78.392,78.402,78.386,78.399,16190000.0
2007-10-04 07:32:00,78.401,78.424,78.392,78.392,96050000.0
2007-10-04 07:33:00,78.381,78.409,78.376,78.383,64520000.0
2007-10-04 07:34:00,78.369,78.372,78.363,78.364,142890000.0
2007-10-04 07:35:00,78.374,78.377,78.369,78.371,132820000.0
2007-10-04 07:36:00,78.395,78.395,78.393,78.393,3380000.0
2007-10-04 07:37:00,78.368,78.385,78.356,78.356,15290000.0
2007-10-04 07:38:00,78.337,78.359,78.33,78.33,149130000.0
2007-10-04 07:39:00,78.35,78.36,78.332,78.338,125440000.0
2007-10-04 07:40:00,78.325,78.327,78.318,78.327,11640000.0
2007-10-04 07:42:00,78.357,78.357,78.351,78.351,65010000.0
2007-10-04 07:43:00,78.324,78.337,78.314,78.316,138350000.0
2007-10-04 07:44:00,78.325,78.345,78.325,78.345,123090000.0
2007-10-04 07:45:00,78.378,78.378,78.332,78.353,19980000.0
2007-10-04 07:46:00,78.354,78.387,78.354,78.355,68920000.0
2007-10-04 07:47:00,78.363,78.383,78.363,78.379,136620000.0
2007-10-04 07:48:00,78.415,78.415,78.366,78.366,128520000.0
2007-10-04 07:49:00,78.366,78.366,78.359,78.362,8710000.0
2007-10-04 07:50:00,78.379,78.38,78.376,78.378,75210000.0
2007-10-04 07:51:00,78.391,78.391,78.368,78.387,163540000.0
2007-10-04 07:52:00,78.366,78.366,78.349,78.349,155450000.0
2007-10-04 07:53:00,78.362,78.391,78.356,78.361,121050000.0
2007-10-04 07:54:00,78.402,78.402,78.387,78.388,115850000.0
2007-10-04 07:55:00,78.362,78.388,78.362,78.388,115020000.0
2007-10-04 07:56:00,78.351,78.385,78.342,78.358,129330000.0
2007-10-04 07:57:00,78.371,78.371,78.337,78.349,101250000.0
2007-10-04 07:58:00,78.338,78.357,78.335,78.34,86890000.0
2007-10-04 07:59:00,78.344,78.365,78.344,78.347,61840000.0
2007-10-04 08:00:00,78.386,78.389,78.351,78.375,95060000.0
2007-10-04 08:01:00,78.393,78.417,78.39,78.391,66120000.0
2007-10-04 08:02:00,78.383,78.414,78.379,78.379,150880000.0
2007-10-04 08:03:00,78.423,78.423,78.379,78.392,131290000.0
2007-10-04 08:04:00,78.409,78.409,78.386,78.386,13930000.0
2007-10-04 08:05:00,78.401,78.412,78.388,78.397,127330000.0
2007-10-04 08:06:00,78.404,78.404,78.38,78.38,6610000.0
2007-10-04 08:07:00,78.372,78.388,78.366,78.388,9800000.0
2007-10-04 08:08:00,78.369,78.398,78.369,78.395,127790000.0
2007-10-04 08:09:00,78.396,78.396,78.381,78.392,10740000.0
2007-10-04 08:10:00,78.369,78.374,78.369,78.374,6800000.0
2007-10-04 08:11:00,78.387,78.421,78.387,78.409,96740000.0
2007-10-04 08:12:00,78.406,78.432,78.406,78.432,75560000.0
2007-10-04 08:14:00,78.411,78.434,78.405,78.427,88720000.0
2007-10-04 08:15:00,78.426,78.426,78.403,78.403,68160000.0
2007-10-04 08:16:00,78.395,78.417,78.388,78.388,150890000.0
2007-10-04 08:17:00,78.396,78.418,78.39,78.417,140480000.0
2007-10-04 08:18:00,78.427,78.427,78.403,78.404,20270000.0
2007-10-04 08:19:00,78.396,78.415,78.391,78.413,16980000.0
2007-10-04 08:20:00,78.396,78.397,78.385,78.385,155160000.0
2007-10-04 08:21:00,78.424,78.426,78.42,78.421,134430000.0
2007-10-04 08:22:00,78.407,78.428,78.407,78.418,11950000.0
2007-10-04 08:23:00,78.405,78.417,78.403,78.412,135890000.0
2007-10-04 08:24:00,78.436,78.436,78.42,78.434,12860000.0
2007-10-04 08:25:00,78.408,78.423,78.408,78.417,11630000.0
2007-10-04 08:26:00,78.438,78.443,78.424,78.427,67850000.0
2007-10-04 08:27:00,78.438,78.462,78.426,78.446,88980000.0
2007-10-04 08:28:00,78.423,78.444,78.423,78.444,63160000.0
2007-10-04 08:29:00,78.466,78.466,78.441,78.46,152970000.0
2007-10-04 08:30:00,78.476,78.476,78.446,78.469,139860000.0
2007-10-04 08:31:00,78.443,78.45,78.433,78.44,21910000.0
2007-10-04 08:32:00,78.461,78.461,78.427,78.431,141390000.0
2007-10-04 08:33:00,78.451,78.457,78.441,78.457,136770000.0
2007-10-04 08:34:00,78.46,78.477,78.448,78.466,20870000.0
2007-10-04 08:36:00,78.484,78.484,78.462,78.462,82590000.0
2007-10-04 08:37:00,78.453,78.507,78.453,78.497,65000000.0
2007-10-04 08:38:00,78.493,78.52,78.488,78.52,124890000.0
2007-10-04 08:39:00,78.526,78.526,78.506,78.506,111520000.0
2007-10-04 08:40:00,78.519,78.52,78.519,78.52,2820000.0
2007-10-04 08:41:00,78.523,78.523,78.499,78.5,56720000.0
2007-10-04 08:42:00,78.535,78.535,78.511,78.511,76750000.0
2007-10-04 08:43:00,78.498,78.508,78.498,78.508,66120000.0
2007-10-04 08:44:00,78.522,78.551,78.509,78.509,120330000.0
2007-10-04 08:45:00,78.546,78.546,78.514,78.534,120660000.0
2007-10-04 08:46:00,78.526,78.539,78.526,78.539,5110000.0
2007-10-04 08:47:00,78.509,78.524,78.503,78.503,89610000.0
2007-10-04 08:48:00,78.534,78.534,78.498,78.498,28020000.0
2007-10-04 08:49:00,78.511,78.525,78.505,78.525,60450000.0
2007-10-04 08:50:00,78.502,78.521,78.484,78.484,66460000.0
2007-10-04 08:51:00,78.514,78.514,78.477,78.485,81750000.0
2007-10-04 08:52:00,78.514,78.514,78.502,78.502,103240000.0
2007-10-04 08:53:00,78.513,78.522,78.487,78.49,135680000.0
2007-10-04 08:54:00,78.514,78.519,78.491,78.491,46210000.0
2007-10-04 08:55:00,78.518,78.519,78.5,78.51,68180000.0
2007-10-04 08:56:00,78.499,78.505,78.497,78.505,86300000.0
2007-10-04 08:57:00,78.535,78.535,78.507,78.511,97460000.0
2007-10-04 08:58:00,78.519,78.541,78.513,78.513,36940000.0
2007-10-04 08:59:00,78.503,78.541,78.503,78.526,83790000.0
2007-10-04 09:00:00,78.526,78.526,78.493,78.493,37310000.0
2007-10-04 09:01:00,78.5,78.523,78.492,78.515,80660000.0
2007-10-04 09:02:00,78.502,78.522,78.502,78.517,95830000.0
2007-10-04 09:03:00,78.544,78.544,78.506,78.525,37760000.0
2007-10-04 09:04:00,78.503,78.541,78.503,78.541,47290000.0
2007-10-04 09:05:00,78.536,78.553,78.515,78.553,73560000.0
2007-10-04 09:06:00,78.56,78.571,78.547,78.556,46350000.0
2007-10-04 09:07:00,78.527,78.537,78.52,78.52,53260000.0
2007-10-04 09:08:00,78.529,78.548,78.525,78.544,86680000.0
2007-10-04 09:09:00,78.564,78.564,78.535,78.535,103560000.0
2007-10-04 09:10:00,78.544,78.568,78.533,78.533,151920000.0
2007-10-04 09:12:00,78.566,78.566,78.543,78.543,75750000.0
2007-10-04 09:13:00,78.576,78.576,78.551,78.551,25370000.0
2007-10-04 09:15:00,78.581,78.581,78.535,78.535,47770000.0
2007-10-04 09:16:00,78.539,78.553,78.524,78.553,123850000.0
2007-10-04 09:17:00,78.522,78.541,78.522,78.541,83300000.0
2007-10-04 09:18:00,78.552,78.552,78.515,78.543,33850000.0
2007-10-04 09:19:00,78.527,78.527,78.511,78.511,41770000.0
2007-10-04 09:20:00,78.526,78.561,78.524,78.555,15210000.0
2007-10-04 09:21:00,78.575,78.575,78.538,78.541,57270000.0
2007-10-04 09:22:00,78.528,78.53,78.527,78.529,57370000.0
2007-10-04 09:23:00,78.542,78.568,78.516,78.523,90120000.0
2007-10-04 09:24:00,78.543,78.543,78.482,78.483,144870000.0
2007-10-04 09:25:00,78.468,78.481,78.461,78.475,57840000.0
2007-10-04 09:26:00,78.502,78.51,78.477,78.491,114960000.0
2007-10-04 09:27:00,78.516,78.516,78.51,78.51,118560000.0
2007-10-04 09:28:00,78.481,78.49,78.473,78.479,73770000.0
2007-10-04 09:29:00,78.49,78.52,78.49,78.5,70480000.0
2007-10-04 09:30:00,78.525,78.525,78.51,78.51,40450000.0
2007-10-04 09:31:00,78.496,78.499,78.496,78.498,28390000.0
2007-10-04 09:32:00,78.507,78.507,78.5,78.5,60770000.0
2007-10-04 09:33:00,78.539,78.539,78.497,78.524,25780000.0
2007-10-04 09:34:00,78.497,78.497,78.492,78.497,36300000.0
2007-10-04 09:35:00,78.51,78.524,78.51,78.524,44370000.0
2007-10-04 09:36:00,78.533,78.533,78.504,78.504,69740000.0
2007-10-04 09:37:00,78.488,78.496,78.486,78.495,98240000.0
2007-10-04 09:38:00,78.501,78.522,78.501,78.522,72290000.0
2007-10-04 09:39:00,78.531,78.531,78.495,78.503,74700000.0
2007-10-04 09:40:00,78.514,78.514,78.493,78.493,85160000.0
2007-10-04 09:41:00,78.492,78.492,78.464,78.464,120610000.0
2007-10-04 09:42:00,78.505,78.505,78.49,78.49,143150000.0
2007-10-04 09:43:00,78.466,78.481,78.438,78.438,127220000.0
2007-10-04 09:44:00,78.456,78.46,78.453,78.456,101200000.0
2007-10-04 09:45:00,78.472,78.472,78.434,78.441,52430000.0
2007-10-04 09:46:00,78.43,78.46,78.43,78.432,96800000.0
2007-10-04 09:47:00,78.437,78.438,78.43,78.43,76450000.0
2007-10-04 09:48:00,78.466,78.466,78.444,78.444,72740000.0
2007-10-04 09:49:00,78.421,78.427,78.419,78.419,72230000.0
2007-10-04 09:50:00,78.439,78.462,78.436,78.454,59210000.0
2007-10-04 09:51:00,78.49,78.49,78.43,78.444,62730000.0
2007-10-04 09:52:00,78.45,78.48,78.439,78.448,55450000.0
2007-10-04 09:53:00,78.465,78.489,78.464,78.464,115230000.0
2007-10-04 09:54:00,78.492,78.492,78.47,78.47,95800000.0
2007-10-04 09:56:00,78.489,78.497,78.489,78.497,91860000.0
2007-10-04 09:57:00,78.504,78.504,78.473,78.486,73660000.0
2007-10-04 09:59:00,78.459,78.489,78.459,78.471,67260000.0
2007-10-04 10:00:00,78.509,78.509,78.468,78.468,64050000.0
2007-10-04 10:01:00,78.473,78.494,78.464,78.469,87480000.0
2007-10-04 10:02:00,78.495,78.497,78.489,78.496,68370000.0
2007-10-04 10:03:00,78.493,78.493,78.47,78.47,74020000.0
2007-10-04 10:04:00,78.48,78.505,78.472,78.505,80670000.0
2007-10-04 10:05:00,78.479,78.492,78.476,78.485,85920000.0
2007-10-04 10:06:00,78.505,78.505,78.487,78.496,78480000.0
2007-10-04 10:07:00,78.471,78.477,78.471,78.477,40550000.0
2007-10-04 10:08:00,78.468,78.477,78.468,78.47,73330000.0
2007-10-04 10:09:00,78.503,78.503,78.478,78.489,103020000.0
2007-10-04 10:10:00,78.502,78.502,78.471,78.471,102530000.0
2007-10-04 10:11:00,78.485,78.494,78.455,78.494,87030000.0
2007-10-04 10:12:00,78.51,78.514,78.478,78.514,68240000.0
2007-10-04 10:13:00,78.504,78.523,78.504,78.508,87780000.0
2007-10-04 10:14:00,78.522,78.543,78.513,78.543,60230000.0
2007-10-04 10:15:00,78.552,78.552,78.507,78.513,47190000.0
2007-10-04 10:16:00,78.505,78.547,78.505,78.515,35740000.0
2007-10-04 10:17:00,78.537,78.553,78.515,78.553,45460000.0
2007-10-04 10:18:00,78.553,78.553,78.525,78.548,55330000.0
2007-10-04 10:19:00,78.541,78.572,78.534,78.565,92140000.0
2007-10-04 10:20:00,78.562,78.597,78.562,78.577,65390000.0
2007-10-04 10:21:00,78.616,78.616,78.561,78.573,105600000.0
2007-10-04 10:22:00,78.595,78.595,78.567,78.567,87100000.0
2007-10-04 10:23:00,78.575,78.575,78.563,78.575,112850000.0
2007-10-04 10:24:00,78.602,78.602,78.551,78.573,101260000.0
2007-10-04 10:25:00,78.575,78.575,78.542,78.542,101030000.0
2007-10-04 10:26:00,78.552,78.572,78.552,78.572,130600000.0
2007-10-04 10:27:00,78.582,78.582,78.545,78.545,115410000.0
2007-10-04 10:28:00,78.546,78.573,78.543,78.573,71200000.0
2007-10-04 10:29:00,78.561,78.585,78.561,78.585,129020000.0
2007-10-04 10:30:00,78.554,78.591,78.554,78.584,103310000.0
2007-10-04 10:31:00,78.563,78.581,78.562,78.562,72100000.0
2007-10-04 10:32:00,78.568,78.568,78.557,78.567,55700000.0
2007-10-04 10:33:00,78.625,78.627,78.621,78.621,135850000.0
2007-10-04 10:34:00,78.559,78.56,78.554,78.559,137650000.0
2007-10-04 10:35:00,78.552,78.583,78.552,78.583,107730000.0
2007-10-04 10:36:00,78.594,78.594,78.55,78.55,93140000.0
2007-10-04 10:37:00,78.542,78.574,78.533,78.546,109940000.0
2007-10-04 10:38:00,78.556,78.592,78.556,78.573,104330000.0
2007-10-04 10:39:00,78.594,78.597,78.59,78.59,77660000.0
2007-10-04 10:40:00,78.573,78.586,78.568,78.586,74470000.0
2007-10-04 10:41:00,78.581,78.601,78.576,78.578,46040000.0
2007-10-04 10:42:00,78.611,78.611,78.578,78.589,75780000.0
2007-10-04 10:43:00,78.578,78.604,78.567,78.604,55590000.0
2007-10-04 10:44:00,78.57,78.591,78.57,78.585,126160000.0
2007-10-04 10:45:00,78.619,78.643,78.586,78.593,120370000.0
2007-10-04 10:46:00,78.606,78.619,78.604,78.611,19020000.0
2007-10-04 10:47:00,78.597,78.626,78.592,78.616,123270000.0
2007-10-04 10:48:00,78.651,78.651,78.624,78.628,9390000.0
2007-10-04 10:49:00,78.642,78.661,78.633,78.64,70110000.0
2007-10-04 10:50:00,78.632,78.67,78.632,78.647,54330000.0
2007-10-04 10:51:00,78.673,78.687,78.647,78.65,80760000.0
2007-10-04 10:52:00,78.645,78.669,78.635,78.642,57240000.0
2007-10-04 10:53:00,78.632,78.648,78.627,78.627,136750000.0
2007-10-04 10:54:00,78.659,78.659,78.626,78.626,107020000.0
2007-10-04 10:56:00,78.611,78.634,78.602,78.61,109910000.0
2007-10-04 10:57:00,78.643,78.643,78.617,78.641,87680000.0
2007-10-04 10:58:00,78.619,78.643,78.614,78.621,116440000.0
2007-10-04 10:59:00,78.635,78.635,78.605,78.611,120330000.0
2007-10-04 11:00:00,78.643,78.643,78.581,78.589,114010000.0
2007-10-04 11:01:00,78.579,78.588,78.563,78.577,132190000.0
2007-10-04 11:02:00,78.589,78.589,78.562,78.562,122600000.0
2007-10-04 11:03:00,78.595,78.596,78.59,78.59,81670000.0
2007-10-04 11:04:00,78.579,78.614,78.579,78.614,137680000.0
2007-10-04 11:05:00,78.604,78.631,78.595,78.615,103730000.0
2007-10-04 11:06:00,78.627,78.627,78.605,78.624,67710000.0
2007-10-04 11:07:00,78.622,78.627,78.62,78.627,61630000.0
2007-10-04 11:08:00,78.593,78.61,78.593,78.594,141750000.0
2007-10-04 11:09:00,78.636,78.636,78.603,78.603,148130000.0
2007-10-04 11:10:00,78.593,78.63,78.593,78.608,119530000.0
2007-10-04 11:11:00,78.642,78.652,78.635,78.638,94400000.0
2007-10-04 11:12:00,78.655,78.655,78.629,78.629,101600000.0
2007-10-04 11:13:00,78.615,78.625,78.615,78.623,115290000.0
2007-10-04 11:14:00,78.62,78.671,78.62,78.671,82140000.0
2007-10-04 11:15:00,78.683,78.683,78.652,78.674,77570000.0
2007-10-04 11:16:00,78.666,78.666,78.659,78.659,50500000.0
2007-10-04 11:17:00,78.648,78.65,78.647,78.648,89470000.0
2007-10-04 11:18:00,78.674,78.674,78.651,78.66,56470000.0
2007-10-04 11:19:00,78.651,78.663,78.645,78.646,135720000.0
2007-10-04 11:20:00,78.633,78.639,78.632,78.639,118420000.0
2007-10-04 11:21:00,78.67,78.67,78.639,78.639,6620000.0
2007-10-04 11:22:00,78.644,78.644,78.625,78.631,95120000.0
2007-10-04 11:23:00,78.642,78.654,78.63,78.63,78750000.0
2007-10-04 11:24:00,78.675,78.675,78.641,78.65,65580000.0
2007-10-04 11:25:00,78.675,78.675,78.647,78.673,67050000.0
2007-10-04 11:26:00,78.657,78.657,78.65,78.65,69580000.0
2007-10-04 11:27:00,78.679,78.679,78.638,78.648,105030000.0
2007-10-04 11:28:00,78.654,78.654,78.632,78.638,76930000.0
2007-10-04 11:29:00,78.633,78.678,78.633,78.656,75760000.0
2007-10-04 11:30:00,78.651,78.685,78.65,78.65,85260000.0
2007-10-04 11:31:00,78.662,78.682,78.662,78.677,81770000.0
2007-10-04 11:32:00,78.648,78.674,78.647,78.674,73510000.0
2007-10-04 11:33:00,78.675,78.675,78.644,78.66,36760000.0
2007-10-04 11:34:00,78.674,78.674,78.651,78.651,73550000.0
2007-10-04 11:35:00,78.659,78.703,78.659,78.703,104720000.0
2007-10-04 11:36:00,78.704,78.704,78.674,78.68,95490000.0
2007-10-04 11:37:00,78.709,78.71,78.676,78.704,89390000.0
2007-10-04 11:38:00,78.733,78.733,78.705,78.721,61710000.0
2007-10-04 11:39:00,78.744,78.746,78.709,78.737,94590000.0
2007-10-04 11:40:00,78.72,78.741,78.717,78.731,64520000.0
2007-10-04 11:41:00,78.717,78.73,78.709,78.709,50490000.0
2007-10-04 11:42:00,78.736,78.742,78.709,78.711,35830000.0
2007-10-04 11:43:00,78.702,78.74,78.702,78.725,45160000.0
2007-10-04 11:44:00,78.711,78.736,78.711,78.736,52720000.0
2007-10-04 11:45:00,78.746,78.746,78.73,78.73,103340000.0
2007-10-04 11:46:00,78.735,78.735,78.704,78.704,79630000.0
2007-10-04 11:47:00,78.711,78.744,78.711,78.744,117080000.0
2007-10-04 11:48:00,78.746,78.747,78.739,78.739,85800000.0
2007-10-04 11:50:00,78.713,78.734,78.713,78.734,97860000.0
2007-10-04 11:51:00,78.755,78.755,78.748,78.748,100200000.0
2007-10-04 11:53:00,78.702,78.731,78.693,78.693,124210000.0
2007-10-04 11:54:00,78.722,78.722,78.704,78.714,78910000.0
2007-10-04 11:55:00,78.71,78.739,78.71,78.739,128240000.0
2007-10-04 11:56:00,78.754,78.761,78.733,78.739,105400000.0
2007-10-04 11:57:00,78.773,78.773,78.747,78.759,74450000.0
2007-10-04 11:58:00,78.785,78.795,78.761,78.761,59250000.0
2007-10-04 11:59:00,78.768,78.79,78.764,78.777,143510000.0
2007-10-04 12:00:00,78.782,78.79,78.751,78.769,148110000.0
2007-10-04 12:01:00,78.604,78.731,78.604,78.72,123360000.0
2007-10-04 12:02:00,78.738,78.74,78.712,78.712,103110000.0
2007-10-04 12:03:00,78.744,78.744,78.714,78.737,108570000.0
2007-10-04 12:04:00,78.686,78.715,78.686,78.689,109050000.0
2007-10-04 12:05:00,78.699,78.702,78.673,78.702,89610000.0
2007-10-04 12:06:00,78.713,78.713,78.681,78.681,71380000.0
2007-10-04 12:07:00,78.684,78.684,78.67,78.67,54200000.0
2007-10-04 12:08:00,78.69,78.701,78.684,78.698,84940000.0
2007-10-04 12:09:00,78.707,78.71,78.676,78.676,62030000.0
2007-10-04 12:10:00,78.682,78.7,78.678,78.685,133530000.0
2007-10-04 12:11:00,78.656,78.683,78.656,78.662,127930000.0
2007-10-04 12:12:00,78.692,78.7,78.675,78.679,20010000.0
2007-10-04 12:13:00,78.667,78.682,78.667,78.68,108960000.0
2007-10-04 12:14:00,78.658,78.696,78.658,78.686,83410000.0
2007-10-04 12:15:00,78.724,78.724,78.69,78.7,73910000.0
2007-10-04 12:16:00,78.693,78.722,78.693,78.702,45610000.0
2007-10-04 12:17:00,78.719,78.731,78.716,78.725,85530000.0
2007-10-04 12:18:00,78.741,78.741,78.695,78.695,53780000.0
2007-10-04 12:20:00,78.712,78.713,78.702,78.702,120090000.0
2007-10-04 12:21:00,78.723,78.723,78.692,78.692,5450000.0
2007-10-04 12:22:00,78.692,78.723,78.69,78.723,95550000.0
2007-10-04 12:23:00,78.709,78.732,78.698,78.732,80920000.0
2007-10-04 12:24:00,78.743,78.743,78.697,78.733,71310000.0
2007-10-04 12:25:00,78.706,78.716,78.706,78.716,74130000.0
2007-10-04 12:26:00,78.707,78.707,78.699,78.705,58720000.0
2007-10-04 12:27:00,78.729,78.739,78.693,78.693,60040000.0
2007-10-04 12:28:00,78.697,78.709,78.682,78.688,53210000.0
2007-10-04 12:29:00,78.682,78.723,78.681,78.723,114230000.0
2007-10-04 12:30:00,78.715,78.728,78.691,78.691,93220000.0
2007-10-04 12:31:00,78.7,78.718,78.683,78.715,115160000.0
2007-10-04 12:32:00,78.714,78.736,78.714,78.736,83420000.0
2007-10-04 12:33:00,78.754,78.754,78.716,78.728,66400000.0
2007-10-04 12:35:00,78.7,78.706,78.7,78.705,68230000.0
2007-10-04 12:36:00,78.745,78.747,78.741,78.741,55580000.0
2007-10-04 12:39:00,78.716,78.716,78.699,78.699,76560000.0
2007-10-04 12:40:00,78.687,78.701,78.675,78.683,73030000.0
2007-10-04 12:41:00,78.67,78.676,78.67,78.676,76180000.0
2007-10-04 12:42:00,78.717,78.717,78.711,78.711,76560000.0
2007-10-04 12:43:00,78.688,78.713,78.687,78.689,37830000.0
2007-10-04 12:44:00,78.708,78.714,78.701,78.701,73610000.0
2007-10-04 12:45:00,78.734,78.734,78.691,78.691,93130000.0
2007-10-04 12:46:00,78.701,78.732,78.7,78.732,87370000.0
2007-10-04 12:47:00,78.72,78.732,78.702,78.702,90640000.0
2007-10-04 12:48:00,78.736,78.736,78.723,78.723,57100000.0
2007-10-04 12:49:00,78.695,78.733,78.695,78.733,88730000.0
2007-10-04 12:50:00,78.73,78.737,78.73,78.737,62430000.0
2007-10-04 12:51:00,78.743,78.743,78.706,78.728,45850000.0
2007-10-04 12:53:00,78.712,78.74,78.712,78.725,42970000.0
2007-10-04 12:54:00,78.763,78.763,78.729,78.748,54050000.0
2007-10-04 12:55:00,78.743,78.755,78.721,78.725,95890000.0
2007-10-04 12:56:00,78.726,78.731,78.709,78.709,69070000.0
2007-10-04 12:57:00,78.74,78.745,78.707,78.728,103640000.0
2007-10-04 12:58:00,78.702,78.732,78.702,78.716,82260000.0
2007-10-04 12:59:00,78.712,78.728,78.705,78.705,105100000.0
2007-10-04 13:00:00,78.743,78.743,78.709,78.726,101570000.0
2007-10-04 13:01:00,78.724,78.753,78.724,78.738,97080000.0
2007-10-04 13:02:00,78.73,78.737,78.728,78.729,122210000.0
2007-10-04 13:03:00,78.76,78.76,78.731,78.744,108620000.0
2007-10-04 13:04:00,78.769,78.769,78.74,78.748,79730000.0
2007-10-04 13:05:00,78.715,78.723,78.703,78.717,134770000.0
2007-10-04 13:06:00,78.723,78.723,78.696,78.701,95120000.0
2007-10-04 13:07:00,78.71,78.741,78.706,78.727,70970000.0
2007-10-04 13:08:00,78.717,78.743,78.717,78.723,51560000.0
2007-10-04 13:09:00,78.743,78.743,78.714,78.734,142220000.0
2007-10-04 13:10:00,78.723,78.743,78.723,78.723,139820000.0
2007-10-04 13:11:00,78.734,78.734,78.713,78.713,107040000.0
2007-10-04 13:12:00,78.733,78.733,78.707,78.707,93470000.0
2007-10-04 13:13:00,78.698,78.71,78.698,78.704,98060000.0
2007-10-04 13:15:00,78.739,78.739,78.702,78.726,73150000.0
2007-10-04 13:16:00,78.733,78.733,78.703,78.732,59230000.0
2007-10-04 13:18:00,78.752,78.752,78.708,78.713,77230000.0
2007-10-04 13:19:00,78.724,78.724,78.691,78.691,48810000.0
2007-10-04 13:20:00,78.696,78.698,78.688,78.692,119320000.0
2007-10-04 13:21:00,78.719,78.719,78.695,78.701,105700000.0
2007-10-04 13:23:00,78.727,78.73,78.727,78.728,123370000.0
2007-10-04 13:24:00,78.754,78.754,78.724,78.736,82810000.0
2007-10-04 13:25:00,78.739,78.739,78.696,78.713,111810000.0
2007-10-04 13:26:00,78.694,78.694,78.659,78.67,111450000.0
2007-10-04 13:27:00,78.703,78.703,78.656,78.687,108140000.0
2007-10-04 13:28:00,78.695,78.696,78.665,78.668,133160000.0
2007-10-04 13:29:00,78.663,78.706,78.663,78.702,125140000.0
2007-10-04 13:30:00,78.711,78.711,78.687,78.692,74680000.0
2007-10-04 13:31:00,78.684,78.709,78.684,78.707,135770000.0
2007-10-04 13:32:00,78.713,78.713,78.685,78.688,103670000.0
2007-10-04 13:33:00,78.719,78.736,78.703,78.736,76940000.0
2007-10-04 13:34:00,78.718,78.72,78.716,78.718,59530000.0
2007-10-04 13:35:00,78.703,78.724,78.703,78.724,147860000.0
2007-10-04 13:36:00,78.745,78.745,78.706,78.706,142510000.0
2007-10-04 13:37:00,78.707,78.714,78.686,78.714,119300000.0
2007-10-04 13:38:00,78.704,78.704,78.675,78.678,101330000.0
2007-10-04 13:39:00,78.704,78.706,78.675,78.681,109780000.0
2007-10-04 13:41:00,78.665,78.669,78.664,78.668,89050000.0
2007-10-04 13:42:00,78.735,78.735,78.681,78.681,84040000.0
2007-10-04 13:44:00,78.676,78.703,78.675,78.703,79970000.0
2007-10-04 13:45:00,78.683,78.709,78.68,78.68,60450000.0
2007-10-04 13:46:00,78.671,78.687,78.648,78.648,125070000.0
2007-10-04 13:47:00,78.636,78.673,78.636,78.673,122380000.0
2007-10-04 13:48:00,78.702,78.702,78.646,78.646,14840000.0
2007-10-04 13:49:00,78.667,78.686,78.667,78.686,6090000.0
2007-10-04 13:50:00,78.701,78.705,78.694,78.694,122390000.0
2007-10-04 13:51:00,78.702,78.708,78.688,78.692,22950000.0
2007-10-04 13:52:00,78.704,78.704,78.691,78.691,46090000.0
2007-10-04 13:53:00,78.682,78.697,78.682,78.697,53770000.0
2007-10-04 13:54:00,78.706,78.706,78.671,78.671,108770000.0
2007-10-04 13:55:00,78.682,78.701,78.671,78.671,81930000.0
2007-10-04 13:56:00,78.688,78.701,78.676,78.69,118660000.0
2007-10-04 13:57:00,78.704,78.704,78.662,78.669,79970000.0
2007-10-04 13:58:00,78.692,78.701,78.676,78.695,120080000.0
2007-10-04 13:59:00,78.682,78.702,78.67,78.686,111300000.0
2007-10-04 14:00:00,78.715,78.715,78.686,78.707,106750000.0
2007-10-04 14:01:00,78.671,78.695,78.658,78.667,142370000.0
2007-10-04 14:02:00,78.656,78.67,78.654,78.667,125850000.0
2007-10-04 14:03:00,78.671,78.671,78.647,78.651,91640000.0
2007-10-04 14:04:00,78.638,78.648,78.638,78.648,145820000.0
2007-10-04 14:05:00,78.641,78.647,78.641,78.645,110910000.0
2007-10-04 14:06:00,78.672,78.672,78.646,78.65,76010000.0
2007-10-04 14:07:00,78.66,78.681,78.658,78.67,58350000.0
2007-10-04 14:08:00,78.659,78.667,78.659,78.667,169340000.0
2007-10-04 14:09:00,78.702,78.703,78.678,78.703,154580000.0
2007-10-04 14:10:00,78.696,78.703,78.674,78.703,113540000.0
2007-10-04 14:11:00,78.691,78.697,78.683,78.686,103980000.0
2007-10-04 14:12:00,78.688,78.692,78.673,78.684,109900000.0
2007-10-04 14:13:00,78.634,78.668,78.634,78.652,119470000.0
2007-10-04 14:14:00,78.667,78.683,78.658,78.683,81260000.0
2007-10-04 14:15:00,78.691,78.691,78.652,78.678,74460000.0
2007-10-04 14:16:00,78.65,78.658,78.649,78.649,58050000.0
2007-10-04 14:17:00,78.663,78.683,78.656,78.67,81270000.0
2007-10-04 14:18:00,78.673,78.673,78.638,78.649,67180000.0
2007-10-04 14:19:00,78.619,78.632,78.609,78.632,124740000.0
2007-10-04 14:20:00,78.62,78.635,78.588,78.611,117190000.0
2007-10-04 14:21:00,78.61,78.626,78.607,78.626,11680000.0
2007-10-04 14:22:00,78.59,78.616,78.59,78.605,109300000.0
2007-10-04 14:23:00,78.613,78.613,78.56,78.56,117300000.0
2007-10-04 14:24:00,78.57,78.589,78.517,78.589,96910000.0
2007-10-04 14:25:00,78.61,78.634,78.594,78.611,72490000.0
2007-10-04 14:26:00,78.598,78.642,78.598,78.642,54220000.0
2007-10-04 14:27:00,78.634,78.635,78.59,78.602,84110000.0
2007-10-04 14:28:00,78.588,78.605,78.582,78.597,58010000.0
2007-10-04 14:29:00,78.592,78.611,78.58,78.611,134870000.0
2007-10-04 14:30:00,78.57,78.607,78.556,78.577,116820000.0
2007-10-04 14:31:00,78.579,78.592,78.572,78.592,13190000.0
2007-10-04 14:32:00,78.582,78.601,78.564,78.601,91650000.0
2007-10-04 14:33:00,78.616,78.624,78.587,78.606,77880000.0
2007-10-04 14:34:00,78.585,78.631,78.585,78.595,57860000.0
2007-10-04 14:35:00,78.605,78.62,78.59,78.614,80310000.0
2007-10-04 14:36:00,78.623,78.623,78.586,78.598,59960000.0
2007-10-04 14:37:00,78.593,78.609,78.585,78.609,133610000.0
2007-10-04 14:38:00,78.578,78.607,78.578,78.599,118370000.0
2007-10-04 14:39:00,78.627,78.637,78.611,78.637,15110000.0
2007-10-04 14:40:00,78.627,78.636,78.602,78.636,16940000.0
2007-10-04 14:41:00,78.614,78.647,78.609,78.609,133970000.0
2007-10-04 14:42:00,78.64,78.646,78.619,78.63,123970000.0
2007-10-04 14:43:00,78.632,78.656,78.632,78.656,7130000.0
2007-10-04 14:44:00,78.652,78.688,78.652,78.663,56310000.0
2007-10-04 14:45:00,78.668,78.689,78.662,78.67,88820000.0
2007-10-04 14:46:00,78.675,78.675,78.654,78.667,66040000.0
2007-10-04 14:47:00,78.657,78.664,78.645,78.645,130260000.0
2007-10-04 14:48:00,78.679,78.679,78.654,78.673,125230000.0
2007-10-04 14:49:00,78.656,78.665,78.647,78.665,10590000.0
2007-10-04 14:50:00,78.675,78.675,78.661,78.667,58220000.0
2007-10-04 14:51:00,78.675,78.675,78.634,78.642,80600000.0
2007-10-04 14:52:00,78.632,78.674,78.632,78.674,64570000.0
2007-10-04 14:53:00,78.655,78.673,78.604,78.604,138100000.0
2007-10-04 14:54:00,78.58,78.627,78.542,78.574,127330000.0
2007-10-04 14:55:00,78.588,78.593,78.563,78.585,22850000.0
2007-10-04 14:56:00,78.558,78.574,78.544,78.574,110010000.0
2007-10-04 14:57:00,78.567,78.578,78.545,78.558,87980000.0
2007-10-04 14:58:00,78.555,78.611,78.555,78.611,115910000.0
2007-10-04 14:59:00,78.599,78.613,78.578,78.613,109590000.0
2007-10-04 15:00:00,78.603,78.637,78.593,78.611,111220000.0
2007-10-04 15:01:00,78.616,78.628,78.596,78.596,126390000.0
2007-10-04 15:02:00,78.585,78.594,78.575,78.584,124040000.0
2007-10-04 15:03:00,78.592,78.592,78.574,78.574,79010000.0
2007-10-04 15:04:00,78.578,78.598,78.57,78.584,142210000.0
2007-10-04 15:05:00,78.592,78.623,78.586,78.613,108790000.0
2007-10-04 15:06:00,78.623,78.623,78.587,78.599,73940000.0
2007-10-04 15:07:00,78.591,78.629,78.591,78.629,64230000.0
2007-10-04 15:08:00,78.655,78.655,78.624,78.624,152230000.0
2007-10-04 15:09:00,78.666,78.666,78.625,78.638,161310000.0
2007-10-04 15:10:00,78.644,78.652,78.616,78.638,119400000.0
2007-10-04 15:11:00,78.614,78.614,78.587,78.588,103120000.0
2007-10-04 15:12:00,78.633,78.636,78.606,78.618,103550000.0
2007-10-04 15:13:00,78.63,78.64,78.617,78.617,110600000.0
2007-10-04 15:14:00,78.625,78.626,78.619,78.619,92050000.0
2007-10-04 15:15:00,78.664,78.664,78.593,78.61,74710000.0
2007-10-04 15:16:00,78.591,78.622,78.584,78.606,54620000.0
2007-10-04 15:17:00,78.573,78.6,78.566,78.572,93300000.0
2007-10-04 15:18:00,78.619,78.619,78.561,78.562,66900000.0
2007-10-04 15:19:00,78.576,78.599,78.576,78.593,133080000.0
2007-10-04 15:20:00,78.574,78.597,78.567,78.586,129880000.0
2007-10-04 15:21:00,78.598,78.598,78.56,78.567,11850000.0
2007-10-04 15:22:00,78.578,78.6,78.572,78.572,103090000.0
2007-10-04 15:23:00,78.561,78.591,78.561,78.573,84430000.0
2007-10-04 15:24:00,78.599,78.599,78.545,78.596,84550000.0
2007-10-04 15:25:00,78.579,78.583,78.563,78.571,83160000.0
2007-10-04 15:26:00,78.563,78.594,78.563,78.594,65370000.0
2007-10-04 15:27:00,78.597,78.622,78.588,78.603,65970000.0
2007-10-04 15:28:00,78.589,78.595,78.589,78.595,59660000.0
2007-10-04 15:29:00,78.591,78.603,78.575,78.58,119050000.0
2007-10-04 15:30:00,78.612,78.612,78.574,78.591,99740000.0
2007-10-04 15:31:00,78.615,78.616,78.588,78.616,126350000.0
2007-10-04 15:32:00,78.596,78.6,78.591,78.597,93670000.0
2007-10-04 15:33:00,78.622,78.622,78.588,78.591,74100000.0
2007-10-04 15:34:00,78.599,78.624,78.595,78.624,69140000.0
2007-10-04 15:35:00,78.597,78.605,78.597,78.599,67790000.0
2007-10-04 15:36:00,78.611,78.611,78.583,78.583,66580000.0
2007-10-04 15:37:00,78.597,78.611,78.584,78.589,105020000.0
2007-10-04 15:38:00,78.603,78.621,78.603,78.608,82680000.0
2007-10-04 15:39:00,78.603,78.63,78.598,78.608,73430000.0
2007-10-04 15:40:00,78.614,78.614,78.584,78.584,79480000.0
2007-10-04 15:41:00,78.592,78.611,78.581,78.581,87360000.0
2007-10-04 15:42:00,78.592,78.611,78.587,78.591,85050000.0
2007-10-04 15:43:00,78.58,78.587,78.58,78.587,42220000.0
2007-10-04 15:44:00,78.59,78.602,78.582,78.582,82070000.0
2007-10-04 15:45:00,78.604,78.604,78.576,78.582,109130000.0
2007-10-04 15:46:00,78.593,78.605,78.593,78.605,95500000.0
2007-10-04 15:47:00,78.578,78.591,78.553,78.568,97100000.0
2007-10-04 15:48:00,78.561,78.593,78.561,78.579,71970000.0
2007-10-04 15:49:00,78.569,78.585,78.554,78.571,95080000.0
2007-10-04 15:50:00,78.591,78.608,78.573,78.573,61240000.0
2007-10-04 15:51:00,78.624,78.624,78.563,78.603,54940000.0
2007-10-04 15:52:00,78.589,78.611,78.588,78.59,40820000.0
2007-10-04 15:53:00,78.582,78.609,78.582,78.605,46850000.0
2007-10-04 15:54:00,78.642,78.642,78.594,78.613,56980000.0
2007-10-04 15:55:00,78.602,78.631,78.596,78.603,99500000.0
2007-10-04 15:56:00,78.623,78.623,78.611,78.612,82530000.0
2007-10-04 15:57:00,78.659,78.659,78.608,78.614,114620000.0
2007-10-04 15:58:00,78.633,78.633,78.589,78.631,81290000.0
2007-10-04 15:59:00,78.599,78.611,78.578,78.589,125610000.0
2007-10-04 16:00:00,78.519,78.585,78.511,78.581,111630000.0
2007-10-04 16:01:00,78.574,78.607,78.565,78.596,105220000.0
2007-10-04 16:02:00,78.587,78.633,78.587,78.596,137350000.0
2007-10-04 16:03:00,78.631,78.631,78.606,78.607,121130000.0
2007-10-04 16:04:00,78.632,78.67,78.632,78.663,84160000.0
2007-10-04 16:05:00,78.646,78.646,78.633,78.633,136000000.0
2007-10-04 16:06:00,78.621,78.648,78.618,78.644,105120000.0
2007-10-04 16:07:00,78.632,78.637,78.589,78.603,69060000.0
2007-10-04 16:08:00,78.586,78.592,78.574,78.592,62820000.0
2007-10-04 16:09:00,78.623,78.623,78.595,78.607,159220000.0
2007-10-04 16:10:00,78.602,78.613,78.586,78.592,150140000.0
2007-10-04 16:11:00,78.58,78.629,78.58,78.601,118780000.0
2007-10-04 16:12:00,78.612,78.636,78.599,78.607,104610000.0
2007-10-04 16:13:00,78.613,78.626,78.589,78.589,105990000.0
2007-10-04 16:14:00,78.598,78.598,78.539,78.557,108210000.0
2007-10-04 16:15:00,78.568,78.571,78.517,78.556,93540000.0
2007-10-04 16:16:00,78.542,78.578,78.538,78.551,78070000.0
2007-10-04 16:17:00,78.563,78.592,78.563,78.583,55590000.0
2007-10-04 16:18:00,78.605,78.615,78.569,78.578,88020000.0
2007-10-04 16:19:00,78.57,78.586,78.57,78.586,59530000.0
2007-10-04 16:20:00,78.592,78.632,78.592,78.621,127390000.0
2007-10-04 16:21:00,78.628,78.643,78.607,78.643,116720000.0
2007-10-04 16:22:00,78.631,78.633,78.623,78.623,9050000.0
2007-10-04 16:23:00,78.617,78.655,78.617,78.633,129110000.0
2007-10-04 16:24:00,78.669,78.669,78.641,78.644,121390000.0
2007-10-04 16:25:00,78.626,78.661,78.624,78.661,12810000.0
2007-10-04 16:26:00,78.627,78.654,78.622,78.654,117140000.0
2007-10-04 16:27:00,78.639,78.639,78.589,78.589,97790000.0
2007-10-04 16:28:00,78.622,78.629,78.596,78.629,114640000.0
2007-10-04 16:29:00,78.62,78.659,78.62,78.649,112620000.0
2007-10-04 16:30:00,78.661,78.691,78.626,78.691,93500000.0
2007-10-04 16:31:00,78.64,78.679,78.548,78.644,84330000.0
2007-10-04 16:32:00,78.663,78.663,78.635,78.649,57050000.0
2007-10-04 16:33:00,78.633,78.673,78.633,78.65,90350000.0
2007-10-04 16:34:00,78.673,78.673,78.653,78.662,58650000.0
2007-10-04 16:35:00,78.657,78.657,78.547,78.644,131120000.0
2007-10-04 16:36:00,78.61,78.661,78.603,78.637,115030000.0
2007-10-04 16:37:00,78.652,78.66,78.645,78.649,22200000.0
2007-10-04 16:38:00,78.641,78.676,78.636,78.664,64550000.0
2007-10-04 16:39:00,78.668,78.673,78.653,78.673,55660000.0
2007-10-04 16:40:00,78.637,78.643,78.634,78.638,35600000.0
2007-10-04 16:41:00,78.662,78.668,78.638,78.649,51070000.0
2007-10-04 16:42:00,78.67,78.67,78.608,78.608,61180000.0
2007-10-04 16:43:00,78.613,78.613,78.585,78.598,97380000.0
2007-10-04 16:44:00,78.605,78.611,78.585,78.598,78950000.0
2007-10-04 16:45:00,78.625,78.635,78.6,78.626,112170000.0
2007-10-04 16:46:00,78.614,78.63,78.587,78.6,83670000.0
2007-10-04 16:47:00,78.611,78.611,78.56,78.566,112980000.0
2007-10-04 16:48:00,78.572,78.589,78.564,78.576,115910000.0
2007-10-04 16:49:00,78.558,78.597,78.558,78.597,103390000.0
2007-10-04 16:50:00,78.57,78.606,78.552,78.552,132440000.0
2007-10-04 16:51:00,78.599,78.6,78.551,78.6,128980000.0
2007-10-04 16:52:00,78.571,78.615,78.566,78.611,91620000.0
2007-10-04 16:53:00,78.609,78.641,78.607,78.628,145460000.0
2007-10-04 16:54:00,78.645,78.645,78.601,78.601,101390000.0
2007-10-04 16:55:00,78.608,78.645,78.608,78.634,76000000.0
2007-10-04 16:56:00,78.648,78.654,78.624,78.654,63660000.0
2007-10-04 16:57:00,78.663,78.663,78.629,78.646,154630000.0
2007-10-04 16:58:00,78.631,78.653,78.628,78.631,154850000.0
2007-10-04 16:59:00,78.647,78.689,78.647,78.669,117410000.0
2007-10-04 17:00:00,78.662,78.693,78.651,78.651,103810000.0
2007-10-04 17:02:00,78.65,78.675,78.65,78.664,114180000.0
2007-10-04 17:03:00,78.676,78.676,78.561,78.624,99060000.0
2007-10-04 17:04:00,78.622,78.639,78.622,78.629,76290000.0
2007-10-04 17:05:00,78.636,78.651,78.626,78.644,55980000.0
2007-10-04 17:06:00,78.654,78.654,78.626,78.645,84810000.0
2007-10-04 17:07:00,78.625,78.661,78.625,78.634,58660000.0
2007-10-04 17:08:00,78.656,78.696,78.649,78.682,140630000.0
2007-10-04 17:09:00,78.678,78.68,78.658,78.661,126750000.0
2007-10-04 17:10:00,78.675,78.69,78.663,78.663,12030000.0
2007-10-04 17:11:00,78.684,78.692,78.655,78.655,66630000.0
2007-10-04 17:12:00,78.673,78.673,78.64,78.67,94540000.0
2007-10-04 17:13:00,78.656,78.657,78.65,78.655,77670000.0
2007-10-04 17:14:00,78.651,78.673,78.643,78.673,119390000.0
2007-10-04 17:15:00,78.702,78.702,78.642,78.642,88780000.0
2007-10-04 17:16:00,78.65,78.668,78.636,78.636,109650000.0
2007-10-04 17:17:00,78.649,78.658,78.637,78.656,110270000.0
2007-10-04 17:18:00,78.642,78.674,78.638,78.665,118070000.0
2007-10-04 17:20:00,78.676,78.68,78.675,78.677,119700000.0
2007-10-04 17:21:00,78.684,78.684,78.65,78.65,81590000.0
2007-10-04 17:22:00,78.685,78.685,78.656,78.661,130000000.0
2007-10-04 17:23:00,78.669,78.673,78.666,78.667,107450000.0
2007-10-04 17:24:00,78.705,78.705,78.676,78.681,73280000.0
2007-10-04 17:25:00,78.692,78.723,78.692,78.7,68580000.0
2007-10-04 17:26:00,78.69,78.721,78.687,78.691,161000000.0
2007-10-04 17:27:00,78.732,78.732,78.685,78.693,145850000.0
2007-10-04 17:28:00,78.684,78.721,78.684,78.705,109760000.0
2007-10-04 17:29:00,78.678,78.691,78.662,78.675,101420000.0
2007-10-04 17:30:00,78.689,78.708,78.683,78.702,102160000.0
2007-10-04 17:31:00,78.725,78.751,78.707,78.727,112000000.0
2007-10-04 17:32:00,78.737,78.747,78.725,78.745,89870000.0
2007-10-04 17:33:00,78.755,78.755,78.732,78.738,74410000.0
2007-10-04 17:34:00,78.729,78.76,78.727,78.743,55470000.0
2007-10-04 17:35:00,78.718,78.733,78.703,78.703,74920000.0
2007-10-04 17:36:00,78.711,78.736,78.711,78.736,62620000.0
2007-10-04 17:37:00,78.726,78.73,78.698,78.706,126390000.0
2007-10-04 17:38:00,78.693,78.705,78.66,78.679,117850000.0
2007-10-04 17:39:00,78.707,78.707,78.656,78.658,12770000.0
2007-10-04 17:40:00,78.646,78.663,78.636,78.663,117070000.0
2007-10-04 17:41:00,78.639,78.646,78.629,78.629,98320000.0
2007-10-04 17:42:00,78.658,78.671,78.638,78.649,115210000.0
2007-10-04 17:43:00,78.64,78.691,78.638,78.691,88820000.0
2007-10-04 17:44:00,78.675,78.676,78.67,78.67,78320000.0
2007-10-04 17:45:00,78.698,78.701,78.675,78.698,62910000.0
2007-10-04 17:46:00,78.689,78.71,78.68,78.68,68980000.0
2007-10-04 17:47:00,78.692,78.692,78.673,78.679,67660000.0
2007-10-04 17:48:00,78.713,78.713,78.676,78.691,88630000.0
2007-10-04 17:49:00,78.68,78.712,78.68,78.683,76270000.0
2007-10-04 17:50:00,78.69,78.696,78.689,78.689,76090000.0
2007-10-04 17:51:00,78.734,78.734,78.696,78.701,74380000.0
2007-10-04 17:52:00,78.69,78.712,78.69,78.698,79830000.0
2007-10-04 17:54:00,78.746,78.746,78.703,78.703,35020000.0
2007-10-04 17:55:00,78.709,78.732,78.706,78.71,76790000.0
2007-10-04 17:56:00,78.721,78.741,78.717,78.722,90200000.0
2007-10-04 17:57:00,78.746,78.746,78.716,78.719,97330000.0
2007-10-04 17:58:00,78.711,78.717,78.709,78.709,86900000.0
2007-10-04 17:59:00,78.72,78.726,78.72,78.721,63730000.0
2007-10-04 18:00:00,78.758,78.758,78.75,78.75,82600000.0
2007-10-04 18:02:00,78.712,78.722,78.703,78.718,55270000.0
2007-10-04 18:03:00,78.735,78.739,78.707,78.72,37730000.0
2007-10-04 18:04:00,78.714,78.745,78.714,78.745,43770000.0
2007-10-04 18:05:00,78.728,78.728,78.721,78.721,50640000.0
2007-10-04 18:06:00,78.766,78.766,78.726,78.748,92270000.0
2007-10-04 18:07:00,78.736,78.736,78.724,78.735,69650000.0
2007-10-04 18:08:00,78.729,78.739,78.714,78.722,103840000.0
2007-10-04 18:09:00,78.75,78.75,78.706,78.721,71840000.0
2007-10-04 18:10:00,78.71,78.742,78.71,78.742,111260000.0
2007-10-04 18:11:00,78.723,78.736,78.723,78.736,98510000.0
2007-10-04 18:12:00,78.748,78.751,78.72,78.72,102720000.0
2007-10-04 18:13:00,78.748,78.761,78.736,78.747,118360000.0
2007-10-04 18:14:00,78.719,78.739,78.703,78.703,121660000.0
2007-10-04 18:15:00,78.72,78.72,78.685,78.688,74200000.0
2007-10-04 18:16:00,78.68,78.693,78.68,78.688,120900000.0
2007-10-04 18:17:00,78.682,78.697,78.682,78.695,92960000.0
2007-10-04 18:18:00,78.721,78.721,78.705,78.717,70060000.0
2007-10-04 18:19:00,78.734,78.734,78.701,78.725,55860000.0
2007-10-04 18:20:00,78.699,78.712,78.685,78.691,141280000.0
2007-10-04 18:21:00,78.718,78.718,78.708,78.717,142880000.0
2007-10-04 18:23:00,78.708,78.712,78.698,78.698,101140000.0
2007-10-04 18:24:00,78.706,78.715,78.699,78.699,116750000.0
2007-10-04 18:25:00,78.702,78.702,78.687,78.687,111880000.0
2007-10-04 18:26:00,78.701,78.701,78.675,78.7,92830000.0
2007-10-04 18:27:00,78.714,78.714,78.682,78.707,77440000.0
2007-10-04 18:28:00,78.718,78.72,78.717,78.717,49830000.0
2007-10-04 18:29:00,78.698,78.699,78.697,78.698,84800000.0
2007-10-04 18:30:00,78.708,78.736,78.682,78.704,62910000.0
2007-10-04 18:31:00,78.707,78.729,78.684,78.729,134370000.0
2007-10-04 18:32:00,78.705,78.725,78.692,78.724,122810000.0
2007-10-04 18:33:00,78.718,78.721,78.705,78.721,9240000.0
2007-10-04 18:34:00,78.713,78.731,78.713,78.72,63040000.0
2007-10-04 18:35:00,78.73,78.743,78.722,78.722,147400000.0
2007-10-04 18:36:00,78.755,78.755,78.732,78.734,139350000.0
2007-10-04 18:37:00,78.746,78.746,78.721,78.721,119410000.0
2007-10-04 18:38:00,78.735,78.74,78.719,78.719,108040000.0
2007-10-04 18:39:00,78.746,78.758,78.745,78.745,103310000.0
2007-10-04 18:40:00,78.713,78.72,78.712,78.715,112880000.0
2007-10-04 18:41:00,78.742,78.743,78.731,78.732,86670000.0
2007-10-04 18:42:00,78.754,78.754,78.739,78.741,78630000.0
2007-10-04 18:43:00,78.746,78.746,78.739,78.739,56340000.0
2007-10-04 18:45:00,78.765,78.765,78.75,78.751,64300000.0
2007-10-04 18:46:00,78.742,78.768,78.729,78.729,151830000.0
2007-10-04 18:47:00,78.738,78.749,78.709,78.737,129670000.0
2007-10-04 18:48:00,78.735,78.735,78.716,78.716,6380000.0
2007-10-04 18:49:00,78.722,78.742,78.722,78.731,139040000.0
2007-10-04 18:50:00,78.722,78.736,78.684,78.711,133720000.0
2007-10-04 18:51:00,78.715,78.733,78.705,78.733,12200000.0
2007-10-04 18:52:00,78.723,78.731,78.713,78.724,147010000.0
2007-10-04 18:54:00,78.728,78.728,78.707,78.708,14300000.0
2007-10-04 18:55:00,78.715,78.715,78.704,78.707,61190000.0
2007-10-04 18:56:00,78.717,78.717,78.701,78.701,92090000.0
2007-10-04 18:57:00,78.733,78.733,78.713,78.713,68240000.0
2007-10-04 18:58:00,78.689,78.692,78.683,78.685,148030000.0
2007-10-04 18:59:00,78.678,78.696,78.675,78.675,133240000.0
2007-10-04 19:00:00,78.69,78.69,78.662,78.674,11830000.0
2007-10-04 19:01:00,78.662,78.689,78.662,78.67,154550000.0
2007-10-04 19:03:00,78.7,78.7,78.669,78.688,83420000.0
2007-10-04 19:04:00,78.671,78.696,78.671,78.696,69620000.0
2007-10-04 19:06:00,78.706,78.714,78.686,78.714,153090000.0
2007-10-04 19:08:00,78.7,78.716,78.694,78.706,114360000.0
2007-10-04 19:09:00,78.717,78.721,78.7,78.718,117390000.0
2007-10-04 19:10:00,78.69,78.711,78.684,78.687,131490000.0
2007-10-04 19:11:00,78.676,78.699,78.676,78.681,109530000.0
2007-10-04 19:12:00,78.688,78.688,78.634,78.634,84330000.0
2007-10-04 19:13:00,78.641,78.663,78.641,78.663,61740000.0
2007-10-04 19:15:00,78.718,78.718,78.712,78.712,71540000.0
2007-10-04 19:18:00,78.677,78.677,78.67,78.67,4690000.0
2007-10-04 19:19:00,78.666,78.689,78.657,78.67,90960000.0
2007-10-04 19:20:00,78.655,78.655,78.642,78.642,76310000.0
2007-10-04 19:21:00,78.677,78.677,78.671,78.671,169590000.0
2007-10-04 19:22:00,78.651,78.673,78.646,78.673,161940000.0
2007-10-04 19:23:00,78.652,78.67,78.648,78.665,126860000.0
2007-10-04 19:24:00,78.713,78.713,78.654,78.676,114620000.0
2007-10-04 19:25:00,78.661,78.678,78.661,78.675,119220000.0
2007-10-04 19:26:00,78.656,78.663,78.652,78.663,123890000.0
2007-10-04 19:27:00,78.673,78.673,78.641,78.665,107610000.0
2007-10-04 19:28:00,78.629,78.639,78.62,78.636,79280000.0
2007-10-04 19:29:00,78.655,78.655,78.634,78.646,64970000.0
2007-10-04 19:30:00,78.667,78.668,78.66,78.66,95460000.0
2007-10-04 19:32:00,78.642,78.662,78.642,78.662,138090000.0
2007-10-04 19:33:00,78.672,78.68,78.669,78.671,133810000.0
2007-10-04 19:35:00,78.655,78.659,78.654,78.657,100380000.0
2007-10-04 19:36:00,78.673,78.673,78.651,78.651,83540000.0
2007-10-04 19:37:00,78.658,78.663,78.643,78.646,61950000.0
2007-10-04 19:38:00,78.66,78.681,78.66,78.668,88040000.0
2007-10-04 19:39:00,78.685,78.688,78.682,78.682,67190000.0
2007-10-04 19:40:00,78.669,78.673,78.663,78.664,143620000.0
2007-10-04 19:42:00,78.694,78.694,78.682,78.687,13180000.0
2007-10-04 19:43:00,78.666,78.671,78.666,78.669,68020000.0
2007-10-04 19:44:00,78.68,78.687,78.68,78.687,68990000.0
2007-10-04 19:45:00,78.694,78.694,78.665,78.671,151730000.0
2007-10-04 19:46:00,78.667,78.667,78.659,78.661,159720000.0
2007-10-04 19:47:00,78.667,78.669,78.66,78.66,117210000.0
2007-10-04 19:48:00,78.697,78.697,78.662,78.662,107960000.0
2007-10-04 19:50:00,78.664,78.666,78.656,78.656,127020000.0
2007-10-04 19:51:00,78.683,78.685,78.679,78.68,100000000.0
2007-10-04 19:54:00,78.682,78.682,78.651,78.657,91730000.0
2007-10-04 19:56:00,78.671,78.679,78.669,78.674,144410000.0
2007-10-04 19:57:00,78.702,78.707,78.7,78.701,129480000.0
2007-10-04 19:59:00,78.654,78.66,78.629,78.629,110410000.0
2007-10-04 20:00:00,78.671,78.671,78.646,78.649,109610000.0
2007-10-04 20:01:00,78.656,78.67,78.653,78.653,89020000.0
2007-10-04 20:02:00,78.656,78.656,78.619,78.641,69410000.0
2007-10-04 20:03:00,78.649,78.654,78.63,78.63,104400000.0
2007-10-04 20:04:00,78.598,78.602,78.597,78.602,114090000.0
2007-10-04 20:05:00,78.621,78.623,78.619,78.621,91200000.0
2007-10-04 20:06:00,78.632,78.638,78.615,78.618,12030000.0
2007-10-04 20:07:00,78.634,78.636,78.633,78.633,73450000.0
2007-10-04 20:08:00,78.643,78.645,78.642,78.644,30480000.0
2007-10-04 20:09:00,78.651,78.655,78.647,78.647,28830000.0
2007-10-04 20:12:00,78.641,78.642,78.612,78.642,91390000.0
2007-10-04 20:13:00,78.631,78.651,78.626,78.651,98650000.0
2007-10-04 20:14:00,78.614,78.617,78.607,78.607,120130000.0
2007-10-04 20:15:00,78.643,78.643,78.613,78.639,95600000.0
2007-10-04 20:17:00,78.628,78.633,78.623,78.624,99810000.0
2007-10-04 20:18:00,78.639,78.639,78.631,78.637,73950000.0
2007-10-04 20:19:00,78.608,78.608,78.608,78.608,1690000.0
2007-10-04 20:21:00,78.656,78.656,78.608,78.608,52210000.0
2007-10-04 20:22:00,78.593,78.609,78.59,78.599,109790000.0
2007-10-04 20:23:00,78.588,78.599,78.579,78.588,81820000.0
2007-10-04 20:24:00,78.621,78.621,78.579,78.579,101080000.0
2007-10-04 20:25:00,78.566,78.581,78.564,78.571,115010000.0
2007-10-04 20:26:00,78.562,78.567,78.558,78.565,92670000.0
2007-10-04 20:27:00,78.59,78.59,78.572,78.584,14910000.0
2007-10-04 20:28:00,78.575,78.604,78.573,78.604,14680000.0
2007-10-04 20:29:00,78.589,78.589,78.563,78.57,87360000.0
2007-10-04 20:30:00,78.587,78.587,78.574,78.581,9470000.0
2007-10-04 20:31:00,78.571,78.586,78.571,78.586,93380000.0
2007-10-04 20:32:00,78.576,78.591,78.566,78.591,48530000.0
2007-10-04 20:33:00,78.624,78.624,78.607,78.612,4500000.0
2007-10-04 20:34:00,78.592,78.592,78.575,78.584,11910000.0
2007-10-04 20:35:00,78.586,78.605,78.564,78.587,86960000.0
2007-10-04 20:36:00,78.593,78.593,78.574,78.577,69620000.0
2007-10-04 20:37:00,78.579,78.593,78.579,78.593,6610000.0
2007-10-04 20:38:00,78.583,78.583,78.573,78.576,48020000.0
2007-10-04 20:39:00,78.596,78.596,78.587,78.592,6650000.0
2007-10-04 20:40:00,78.557,78.56,78.554,78.556,125060000.0
2007-10-04 20:41:00,78.589,78.591,78.585,78.59,108460000.0
2007-10-04 20:42:00,78.584,78.584,78.563,78.563,118840000.0
2007-10-04 20:43:00,78.581,78.581,78.566,78.566,4730000.0
2007-10-04 20:44:00,78.584,78.584,78.563,78.583,98970000.0
2007-10-04 20:45:00,78.59,78.59,78.583,78.583,2820000.0
2007-10-04 20:47:00,78.55,78.57,78.55,78.553,67870000.0
2007-10-04 20:48:00,78.572,78.572,78.563,78.563,3050000.0
2007-10-04 20:49:00,78.549,78.549,78.536,78.536,9990000.0
2007-10-04 20:50:00,78.547,78.561,78.547,78.55,105800000.0
2007-10-04 20:51:00,78.576,78.576,78.539,78.555,16190000.0
2007-10-04 20:52:00,78.531,78.535,78.531,78.535,2300000.0
2007-10-04 20:53:00,78.521,78.551,78.521,78.55,80700000.0
2007-10-04 20:54:00,78.571,78.572,78.571,78.572,4880000.0
2007-10-04 20:56:00,78.549,78.572,78.549,78.572,100960000.0
2007-10-04 20:57:00,78.583,78.583,78.567,78.568,115980000.0
2007-10-04 20:58:00,78.562,78.589,78.562,78.58,67250000.0
2007-10-04 20:59:00,78.57,78.584,78.57,78.577,76930000.0
2007-10-04 21:00:00,78.603,78.603,78.587,78.587,61720000.0
2007-10-04 21:03:00,78.623,78.623,78.569,78.569,131370000.0
2007-10-04 21:05:00,78.547,78.558,78.54,78.558,107660000.0
2007-10-04 21:06:00,78.568,78.568,78.555,78.555,4550000.0
2007-10-04 21:07:00,78.542,78.542,78.525,78.528,99730000.0
2007-10-04 21:08:00,78.546,78.548,78.541,78.542,141680000.0
2007-10-04 21:09:00,78.562,78.564,78.538,78.538,161130000.0
2007-10-04 21:11:00,78.543,78.547,78.538,78.541,165340000.0
2007-10-04 21:12:00,78.585,78.599,78.567,78.599,16710000.0
2007-10-04 21:15:00,78.645,78.645,78.611,78.611,73870000.0
2007-10-04 21:18:00,78.633,78.638,78.628,78.63,109560000.0
2007-10-04 21:19:00,78.577,78.577,78.566,78.566,90010000.0
2007-10-04 21:21:00,78.604,78.604,78.593,78.593,2450000.0
2007-10-04 21:22:00,78.564,78.574,78.564,78.567,11650000.0
2007-10-04 21:23:00,78.579,78.58,78.575,78.577,79620000.0
2007-10-04 21:24:00,78.623,78.625,78.615,78.616,85140000.0
2007-10-04 21:26:00,78.567,78.576,78.567,78.575,111730000.0
2007-10-04 21:27:00,78.622,78.622,78.575,78.575,95700000.0
2007-10-04 21:28:00,78.556,78.556,78.554,78.554,4130000.0
2007-10-04 21:29:00,78.569,78.57,78.567,78.568,63920000.0
2007-10-04 21:30:00,78.612,78.612,78.575,78.579,7140000.0
2007-10-04 21:31:00,78.576,78.576,78.552,78.556,97810000.0
2007-10-04 21:32:00,78.565,78.566,78.559,78.56,85190000.0
2007-10-04 21:33:00,78.593,78.598,78.572,78.582,69800000.0
2007-10-04 21:34:00,78.568,78.575,78.567,78.57,86620000.0
2007-10-04 21:35:00,78.573,78.573,78.56,78.565,120620000.0
2007-10-04 21:36:00,78.601,78.601,78.58,78.58,53410000.0
2007-10-04 21:38:00,78.588,78.589,78.586,78.588,68720000.0
2007-10-04 21:39:00,78.612,78.612,78.583,78.583,102540000.0
2007-10-04 21:40:00,78.565,78.57,78.559,78.559,106740000.0
2007-10-04 21:42:00,78.608,78.608,78.574,78.574,69730000.0
2007-10-04 21:43:00,78.577,78.579,78.575,78.578,46990000.0
2007-10-04 21:44:00,78.569,78.57,78.564,78.569,116690000.0
2007-10-04 21:45:00,78.605,78.605,78.58,78.58,104310000.0
2007-10-04 21:46:00,78.566,78.569,78.558,78.565,103400000.0
2007-10-04 21:48:00,78.614,78.614,78.587,78.587,6760000.0
2007-10-04 21:49:00,78.586,78.594,78.582,78.594,12060000.0
2007-10-04 21:50:00,78.586,78.595,78.581,78.588,108670000.0
2007-10-04 21:51:00,78.621,78.621,78.586,78.592,81250000.0
2007-10-04 21:54:00,78.617,78.618,78.572,78.572,122430000.0
2007-10-04 21:56:00,78.581,78.588,78.581,78.588,74350000.0
2007-10-04 21:57:00,78.618,78.618,78.61,78.611,70940000.0
2007-10-04 22:00:00,78.621,78.622,78.599,78.605,126860000.0
2007-10-04 22:03:00,78.647,78.647,78.64,78.641,98310000.0
2007-10-04 22:06:00,78.632,78.64,78.626,78.626,121690000.0
2007-10-04 22:09:00,78.641,78.644,78.634,78.634,107510000.0
2007-10-04 22:11:00,78.596,78.605,78.594,78.597,109470000.0
2007-10-04 22:12:00,78.625,78.625,78.603,78.603,43810000.0
2007-10-04 22:13:00,78.612,78.617,78.611,78.617,7780000.0
2007-10-04 22:14:00,78.627,78.63,78.626,78.627,107800000.0
2007-10-04 22:15:00,78.646,78.646,78.64,78.641,121110000.0
2007-10-04 22:16:00,78.619,78.624,78.613,78.624,99170000.0
2007-10-04 22:17:00,78.617,78.627,78.617,78.627,98180000.0
2007-10-04 22:18:00,78.652,78.652,78.617,78.617,85620000.0
2007-10-04 22:19:00,78.608,78.609,78.608,78.609,4320000.0
2007-10-04 22:20:00,78.596,78.606,78.595,78.599,111930000.0
2007-10-04 22:21:00,78.632,78.632,78.615,78.615,78730000.0
2007-10-04 22:22:00,78.597,78.653,78.597,78.611,56210000.0
2007-10-04 22:23:00,78.601,78.631,78.585,78.602,30120000.0
2007-10-04 22:24:00,78.627,78.628,78.619,78.619,52700000.0
2007-10-04 22:27:00,78.624,78.624,78.596,78.602,58620000.0
2007-10-04 22:28:00,78.588,78.588,78.588,78.588,1500000.0
2007-10-04 22:29:00,78.598,78.599,78.597,78.599,53960000.0
2007-10-04 22:30:00,78.645,78.645,78.587,78.593,68600000.0
2007-10-04 22:31:00,78.599,78.599,78.597,78.597,3380000.0
2007-10-04 22:32:00,78.613,78.625,78.613,78.625,64450000.0
2007-10-04 22:33:00,78.655,78.655,78.63,78.633,7330000.0
2007-10-04 22:35:00,78.628,78.629,78.626,78.626,31400000.0
2007-10-04 22:36:00,78.665,78.665,78.658,78.658,6210000.0
2007-10-04 22:39:00,78.648,78.648,78.64,78.64,28560000.0
2007-10-04 22:42:00,78.651,78.651,78.65,78.65,4500000.0
2007-10-04 22:43:00,78.634,78.634,78.61,78.61,56470000.0
2007-10-04 22:44:00,78.595,78.599,78.595,78.598,108520000.0
2007-10-04 22:45:00,78.631,78.631,78.614,78.614,91550000.0
2007-10-04 22:47:00,78.599,78.606,78.599,78.606,28410000.0
2007-10-04 22:48:00,78.635,78.635,78.63,78.63,8110000.0
2007-10-04 22:49:00,78.602,78.604,78.602,78.604,5300000.0
2007-10-04 22:51:00,78.633,78.633,78.596,78.597,9810000.0
2007-10-04 22:52:00,78.607,78.607,78.6,78.6,4510000.0
2007-10-04 22:53:00,78.592,78.597,78.591,78.597,44560000.0
2007-10-04 22:54:00,78.619,78.619,78.596,78.596,8640000.0
2007-10-04 22:55:00,78.584,78.587,78.581,78.587,52470000.0
2007-10-04 22:56:00,78.579,78.579,78.577,78.578,46850000.0
2007-10-04 22:57:00,78.623,78.623,78.588,78.589,10400000.0
2007-10-04 22:59:00,78.575,78.575,78.566,78.568,76930000.0
2007-10-04 23:00:00,78.592,78.592,78.566,78.571,89170000.0
2007-10-04 23:01:00,78.577,78.577,78.57,78.57,98520000.0
2007-10-04 23:02:00,78.574,78.574,78.566,78.566,148150000.0
2007-10-04 23:03:00,78.593,78.593,78.584,78.584,2820000.0
2007-10-04 23:04:00,78.578,78.58,78.578,78.58,4890000.0
2007-10-04 23:06:00,78.612,78.618,78.607,78.607,122000000.0
2007-10-04 23:08:00,78.585,78.585,78.564,78.572,17330000.0
2007-10-04 23:09:00,78.61,78.61,78.566,78.572,29520000.0
2007-10-04 23:10:00,78.578,78.579,78.577,78.578,76330000.0
2007-10-04 23:11:00,78.626,78.627,78.621,78.621,37790000.0
2007-10-04 23:12:00,78.666,78.675,78.626,78.626,73280000.0
2007-10-04 23:13:00,78.578,78.578,78.578,78.578,6380000.0
2007-10-04 23:15:00,78.607,78.607,78.6,78.6,43100000.0
2007-10-04 23:16:00,78.585,78.586,78.581,78.581,4940000.0
2007-10-04 23:17:00,78.59,78.597,78.589,78.596,77220000.0
2007-10-04 23:18:00,78.631,78.631,78.592,78.592,42520000.0
2007-10-04 23:20:00,78.596,78.596,78.594,78.596,19160000.0
2007-10-04 23:21:00,78.634,78.637,78.631,78.631,38690000.0
2007-10-04 23:22:00,78.588,78.59,78.586,78.589,93320000.0
2007-10-04 23:24:00,78.616,78.616,78.601,78.601,44340000.0
2007-10-04 23:27:00,78.632,78.641,78.628,78.628,119780000.0
2007-10-04 23:29:00,78.589,78.589,78.587,78.588,36990000.0
2007-10-04 23:30:00,78.617,78.617,78.591,78.591,5440000.0
2007-10-04 23:32:00,78.588,78.59,78.585,78.589,68680000.0
2007-10-04 23:33:00,78.625,78.625,78.623,78.623,4130000.0
2007-10-04 23:34:00,78.618,78.618,78.618,78.618,1690000.0
2007-10-04 23:36:00,78.654,78.654,78.652,78.652,2860000.0
2007-10-04 23:37:00,78.623,78.624,78.611,78.611,72590000.0
2007-10-04 23:38:00,78.584,78.584,78.572,78.578,73180000.0
2007-10-04 23:39:00,78.614,78.614,78.591,78.591,120010000.0
2007-10-04 23:40:00,78.583,78.596,78.583,78.596,98510000.0
2007-10-04 23:41:00,78.588,78.591,78.587,78.589,74290000.0
2007-10-04 23:42:00,78.627,78.627,78.618,78.618,96960000.0
2007-10-04 23:45:00,78.635,78.637,78.63,78.631,91490000.0
2007-10-04 23:48:00,78.625,78.625,78.619,78.619,6430000.0
2007-10-04 23:49:00,78.58,78.585,78.574,78.574,12400000.0
2007-10-04 23:50:00,78.578,78.578,78.569,78.569,65970000.0
2007-10-04 23:51:00,78.605,78.605,78.583,78.583,53690000.0
2007-10-04 23:52:00,78.569,78.577,78.569,78.57,83240000.0
2007-10-04 23:53:00,78.56,78.565,78.553,78.565,72070000.0
2007-10-04 23:54:00,78.6,78.6,78.564,78.564,82460000.0
2007-10-04 23:56:00,78.547,78.548,78.539,78.54,119060000.0
2007-10-04 23:57:00,78.551,78.551,78.538,78.538,3940000.0
2007-10-04 23:58:00,78.507,78.507,78.499,78.506,67350000.0
2007-10-04 23:59:00,78.498,78.506,78.498,78.5,81780000.0
2007-10-05 00:00:00,78.542,78.542,78.515,78.519,102830000.0
2007-10-05 00:01:00,78.53,78.537,78.53,78.536,76220000.0
2007-10-05 00:02:00,78.528,78.528,78.527,78.528,22050000.0
2007-10-05 00:03:00,78.577,78.577,78.57,78.57,57060000.0
2007-10-05 00:05:00,78.521,78.528,78.521,78.526,73850000.0
2007-10-05 00:06:00,78.555,78.555,78.542,78.542,91980000.0
2007-10-05 00:09:00,78.566,78.566,78.558,78.558,60340000.0
2007-10-05 00:12:00,78.566,78.567,78.561,78.561,41970000.0
2007-10-05 00:15:00,78.572,78.577,78.567,78.567,117690000.0
2007-10-05 00:18:00,78.565,78.566,78.56,78.56,43880000.0
2007-10-05 00:19:00,78.547,78.547,78.539,78.539,59870000.0
2007-10-05 00:20:00,78.55,78.554,78.549,78.549,42950000.0
2007-10-05 00:21:00,78.575,78.575,78.561,78.561,6210000.0
2007-10-05 00:23:00,78.551,78.558,78.55,78.556,93550000.0
2007-10-05 00:24:00,78.596,78.598,78.59,78.591,142200000.0
2007-10-05 00:26:00,78.549,78.549,78.547,78.549,78900000.0
2007-10-05 00:27:00,78.58,78.58,78.545,78.545,31230000.0
2007-10-05 00:30:00,78.574,78.574,78.54,78.54,117270000.0
2007-10-05 00:32:00,78.528,78.535,78.528,78.535,32170000.0
2007-10-05 00:33:00,78.574,78.574,78.542,78.542,36460000.0
2007-10-05 00:34:00,78.545,78.546,78.541,78.546,10900000.0
2007-10-05 00:35:00,78.539,78.539,78.537,78.539,51350000.0
2007-10-05 00:36:00,78.566,78.566,78.56,78.56,5300000.0
2007-10-05 00:37:00,78.548,78.548,78.548,78.548,1730000.0
2007-10-05 00:39:00,78.587,78.587,78.578,78.578,54520000.0
2007-10-05 00:42:00,78.554,78.554,78.542,78.542,80330000.0
2007-10-05 00:44:00,78.544,78.546,78.539,78.54,46980000.0
2007-10-05 00:45:00,78.581,78.581,78.551,78.551,38500000.0
2007-10-05 00:47:00,78.558,78.559,78.557,78.559,38540000.0
2007-10-05 00:48:00,78.584,78.584,78.564,78.579,36290000.0
2007-10-05 00:51:00,78.637,78.637,78.584,78.584,108350000.0
2007-10-05 00:52:00,78.586,78.588,78.581,78.588,79870000.0
2007-10-05 00:53:00,78.577,78.588,78.577,78.588,81270000.0
2007-10-05 00:54:00,78.622,78.622,78.574,78.574,100590000.0
2007-10-05 00:56:00,78.578,78.58,78.574,78.577,147120000.0
2007-10-05 00:57:00,78.612,78.612,78.573,78.573,158260000.0
2007-10-05 00:59:00,78.596,78.596,78.574,78.579,52320000.0
2007-10-05 01:00:00,78.601,78.601,78.559,78.563,99330000.0
2007-10-05 01:01:00,78.58,78.591,78.568,78.58,86180000.0
2007-10-05 01:02:00,78.592,78.598,78.589,78.597,71680000.0
2007-10-05 01:03:00,78.617,78.617,78.6,78.6,3240000.0
2007-10-05 01:06:00,78.609,78.609,78.568,78.569,11460000.0
2007-10-05 01:07:00,78.555,78.555,78.553,78.553,3000000.0
2007-10-05 01:08:00,78.534,78.548,78.512,78.543,76850000.0
2007-10-05 01:09:00,78.584,78.584,78.543,78.558,91690000.0
2007-10-05 01:10:00,78.569,78.58,78.569,78.577,65230000.0
2007-10-05 01:11:00,78.566,78.576,78.562,78.576,56010000.0
2007-10-05 01:12:00,78.607,78.607,78.599,78.599,53370000.0
2007-10-05 01:15:00,78.612,78.612,78.576,78.582,77260000.0
2007-10-05 01:16:00,78.568,78.569,78.566,78.568,55670000.0
2007-10-05 01:17:00,78.573,78.573,78.564,78.568,60150000.0
2007-10-05 01:18:00,78.595,78.595,78.566,78.566,64050000.0
2007-10-05 01:21:00,78.543,78.543,78.542,78.542,2300000.0
2007-10-05 01:22:00,78.55,78.557,78.55,78.557,60730000.0
2007-10-05 01:24:00,78.596,78.596,78.589,78.589,81170000.0
2007-10-05 01:27:00,78.586,78.586,78.578,78.578,8440000.0
2007-10-05 01:28:00,78.571,78.577,78.57,78.577,64660000.0
2007-10-05 01:30:00,78.61,78.61,78.561,78.561,36310000.0
2007-10-05 01:31:00,78.57,78.577,78.57,78.577,42210000.0
2007-10-05 01:33:00,78.613,78.613,78.57,78.573,90800000.0
2007-10-05 01:34:00,78.576,78.576,78.562,78.562,78270000.0
2007-10-05 01:35:00,78.548,78.555,78.548,78.555,111900000.0
2007-10-05 01:36:00,78.584,78.584,78.551,78.551,76060000.0
2007-10-05 01:37:00,78.539,78.546,78.539,78.546,112890000.0
2007-10-05 01:38:00,78.557,78.557,78.55,78.555,103720000.0
2007-10-05 01:39:00,78.596,78.598,78.59,78.591,101280000.0
2007-10-05 01:42:00,78.596,78.598,78.591,78.591,78920000.0
2007-10-05 01:45:00,78.582,78.582,78.557,78.557,6760000.0
2007-10-05 01:46:00,78.554,78.556,78.548,78.556,12430000.0
2007-10-05 01:47:00,78.55,78.558,78.549,78.558,154680000.0
2007-10-05 01:48:00,78.597,78.597,78.589,78.591,146040000.0
2007-10-05 01:51:00,78.579,78.592,78.576,78.578,117910000.0
2007-10-05 01:54:00,78.584,78.584,78.551,78.558,79070000.0
2007-10-05 01:57:00,78.606,78.606,78.601,78.602,59660000.0
2007-10-05 02:00:00,78.594,78.594,78.571,78.571,7130000.0
2007-10-05 02:01:00,78.563,78.567,78.56,78.564,128850000.0
2007-10-05 02:02:00,78.557,78.565,78.556,78.565,103480000.0
2007-10-05 02:03:00,78.602,78.602,78.572,78.572,83260000.0
2007-10-05 02:04:00,78.577,78.577,78.565,78.566,66590000.0
2007-10-05 02:05:00,78.56,78.567,78.56,78.567,98490000.0
2007-10-05 02:06:00,78.613,78.613,78.583,78.583,78760000.0
2007-10-05 02:09:00,78.632,78.637,78.626,78.626,119380000.0
2007-10-05 02:11:00,78.583,78.589,78.58,78.584,135430000.0
2007-10-05 02:12:00,78.618,78.618,78.587,78.59,105030000.0
2007-10-05 02:13:00,78.596,78.596,78.577,78.593,84790000.0
2007-10-05 02:14:00,78.589,78.599,78.588,78.588,64470000.0
2007-10-05 02:15:00,78.611,78.611,78.585,78.585,96820000.0
2007-10-05 02:17:00,78.59,78.595,78.582,78.591,137460000.0
2007-10-05 02:18:00,78.627,78.627,78.586,78.586,131870000.0
2007-10-05 02:19:00,78.588,78.589,78.579,78.582,6430000.0
2007-10-05 02:21:00,78.615,78.615,78.611,78.611,8860000.0
2007-10-05 02:22:00,78.588,78.588,78.588,78.588,1500000.0
2007-10-05 02:23:00,78.581,78.593,78.581,78.589,165060000.0
2007-10-05 02:24:00,78.624,78.624,78.589,78.61,151760000.0
2007-10-05 02:25:00,78.618,78.626,78.611,78.626,130130000.0
2007-10-05 02:26:00,78.617,78.624,78.599,78.599,113280000.0
2007-10-05 02:27:00,78.611,78.642,78.611,78.635,113580000.0
2007-10-05 02:28:00,78.622,78.631,78.619,78.625,115150000.0
2007-10-05 02:29:00,78.615,78.617,78.61,78.611,105700000.0
2007-10-05 02:30:00,78.647,78.647,78.638,78.64,79640000.0
2007-10-05 02:31:00,78.646,78.646,78.64,78.64,64160000.0
2007-10-05 02:32:00,78.625,78.625,78.603,78.608,100960000.0
2007-10-05 02:33:00,78.646,78.647,78.64,78.641,70170000.0
2007-10-05 02:35:00,78.594,78.607,78.594,78.607,132960000.0
2007-10-05 02:36:00,78.642,78.642,78.621,78.638,11960000.0
2007-10-05 02:37:00,78.655,78.656,78.655,78.656,4880000.0
2007-10-05 02:38:00,78.651,78.679,78.644,78.679,158190000.0
2007-10-05 02:39:00,78.719,78.719,78.666,78.682,132210000.0
2007-10-05 02:40:00,78.679,78.679,78.67,78.675,12620000.0
2007-10-05 02:41:00,78.687,78.687,78.671,78.673,98780000.0
2007-10-05 02:42:00,78.703,78.703,78.666,78.679,61020000.0
2007-10-05 02:43:00,78.672,78.68,78.669,78.673,149630000.0
2007-10-05 02:44:00,78.664,78.673,78.664,78.67,130940000.0
2007-10-05 02:45:00,78.695,78.695,78.677,78.687,13000000.0
2007-10-05 02:46:00,78.681,78.687,78.679,78.679,76670000.0
2007-10-05 02:47:00,78.685,78.685,78.66,78.66,145340000.0
2007-10-05 02:48:00,78.699,78.699,78.649,78.655,131790000.0
2007-10-05 02:50:00,78.652,78.658,78.649,78.65,142770000.0
2007-10-05 02:51:00,78.683,78.683,78.648,78.663,14270000.0
2007-10-05 02:52:00,78.659,78.664,78.659,78.664,8300000.0
2007-10-05 02:54:00,78.706,78.706,78.664,78.664,109320000.0
2007-10-05 02:55:00,78.658,78.675,78.657,78.671,112220000.0
2007-10-05 02:56:00,78.665,78.673,78.66,78.66,92860000.0
2007-10-05 02:57:00,78.704,78.704,78.663,78.663,88200000.0
2007-10-05 02:59:00,78.65,78.653,78.642,78.648,93690000.0
2007-10-05 03:00:00,78.642,78.669,78.642,78.668,63800000.0
2007-10-05 03:01:00,78.651,78.67,78.645,78.662,157870000.0
2007-10-05 03:02:00,78.672,78.678,78.67,78.671,129600000.0
2007-10-05 03:03:00,78.651,78.651,78.634,78.639,9240000.0
2007-10-05 03:04:00,78.618,78.631,78.618,78.624,120010000.0
2007-10-05 03:05:00,78.636,78.645,78.633,78.642,119310000.0
2007-10-05 03:06:00,78.662,78.668,78.648,78.667,97910000.0
2007-10-05 03:07:00,78.62,78.64,78.62,78.629,88490000.0
2007-10-05 03:08:00,78.662,78.662,78.597,78.619,63970000.0
2007-10-05 03:09:00,78.656,78.656,78.623,78.623,99350000.0
2007-10-05 03:10:00,78.631,78.653,78.616,78.616,65070000.0
2007-10-05 03:11:00,78.618,78.618,78.604,78.604,151160000.0
2007-10-05 03:12:00,78.641,78.641,78.623,78.623,128350000.0
2007-10-05 03:13:00,78.62,78.624,78.62,78.621,14880000.0
2007-10-05 03:14:00,78.613,78.619,78.612,78.619,138900000.0
2007-10-05 03:15:00,78.647,78.656,78.637,78.656,12100000.0
2007-10-05 03:17:00,78.627,78.664,78.627,78.663,131960000.0
2007-10-05 03:18:00,78.66,78.667,78.647,78.649,25800000.0
2007-10-05 03:19:00,78.645,78.669,78.645,78.652,13560000.0
2007-10-05 03:20:00,78.666,78.685,78.664,78.679,130990000.0
2007-10-05 03:21:00,78.698,78.698,78.681,78.693,10750000.0
2007-10-05 03:22:00,78.688,78.705,78.683,78.705,63570000.0
2007-10-05 03:23:00,78.67,78.689,78.67,78.674,149880000.0
2007-10-05 03:24:00,78.708,78.708,78.678,78.692,135550000.0
2007-10-05 03:25:00,78.677,78.703,78.674,78.703,12290000.0
2007-10-05 03:26:00,78.672,78.684,78.672,78.684,96330000.0
2007-10-05 03:27:00,78.702,78.702,78.665,78.665,68890000.0
2007-10-05 03:29:00,78.664,78.668,78.662,78.668,122270000.0
2007-10-05 03:30:00,78.694,78.701,78.681,78.701,14860000.0
2007-10-05 03:31:00,78.675,78.691,78.663,78.663,15330000.0
2007-10-05 03:32:00,78.663,78.667,78.658,78.667,141760000.0
2007-10-05 03:33:00,78.668,78.687,78.668,78.674,13370000.0
2007-10-05 03:34:00,78.646,78.655,78.646,78.655,10590000.0
2007-10-05 03:35:00,78.648,78.657,78.648,78.656,102090000.0
2007-10-05 03:36:00,78.687,78.688,78.681,78.682,65220000.0
2007-10-05 03:37:00,78.655,78.688,78.655,78.674,148410000.0
2007-10-05 03:38:00,78.644,78.656,78.644,78.656,139400000.0
2007-10-05 03:39:00,78.695,78.695,78.689,78.689,6610000.0
2007-10-05 03:44:00,78.655,78.659,78.654,78.658,97330000.0
2007-10-05 03:45:00,78.693,78.693,78.651,78.651,78400000.0
2007-10-05 03:48:00,78.687,78.688,78.681,78.681,72170000.0
2007-10-05 03:49:00,78.659,78.662,78.653,78.654,139360000.0
2007-10-05 03:51:00,78.69,78.69,78.676,78.683,11170000.0
2007-10-05 03:52:00,78.677,78.703,78.677,78.686,122880000.0
2007-10-05 03:54:00,78.7,78.729,78.7,78.729,8950000.0
2007-10-05 03:55:00,78.717,78.732,78.71,78.732,14080000.0
2007-10-05 03:56:00,78.692,78.71,78.688,78.707,126990000.0
2007-10-05 03:57:00,78.737,78.737,78.723,78.73,10930000.0
2007-10-05 03:58:00,78.74,78.76,78.73,78.749,66870000.0
2007-10-05 03:59:00,78.713,78.726,78.713,78.723,142840000.0
2007-10-05 04:00:00,78.77,78.77,78.726,78.733,134090000.0
2007-10-05 04:01:00,78.713,78.723,78.707,78.714,17280000.0
2007-10-05 04:02:00,78.746,78.746,78.714,78.74,145200000.0
2007-10-05 04:03:00,78.743,78.746,78.74,78.741,137880000.0
2007-10-05 04:04:00,78.732,78.745,78.724,78.734,16340000.0
2007-10-05 04:05:00,78.769,78.769,78.725,78.756,138920000.0
2007-10-05 04:06:00,78.75,78.75,78.717,78.717,6380000.0
2007-10-05 04:08:00,78.742,78.751,78.736,78.736,145110000.0
2007-10-05 04:09:00,78.753,78.757,78.75,78.752,133820000.0
2007-10-05 04:10:00,78.724,78.724,78.694,78.708,16930000.0
2007-10-05 04:11:00,78.699,78.705,78.699,78.7,92920000.0
2007-10-05 04:12:00,78.724,78.724,78.701,78.701,66540000.0
2007-10-05 04:13:00,78.696,78.731,78.696,78.731,154220000.0
2007-10-05 04:14:00,78.686,78.729,78.686,78.718,139450000.0
2007-10-05 04:15:00,78.707,78.726,78.704,78.704,11280000.0
2007-10-05 04:17:00,78.709,78.713,78.703,78.71,144280000.0
2007-10-05 04:18:00,78.742,78.742,78.732,78.733,127300000.0
2007-10-05 04:19:00,78.71,78.739,78.71,78.739,10700000.0
2007-10-05 04:20:00,78.723,78.745,78.723,78.734,113780000.0
2007-10-05 04:21:00,78.728,78.739,78.727,78.728,122040000.0
2007-10-05 04:22:00,78.712,78.72,78.712,78.714,128980000.0
2007-10-05 04:23:00,78.725,78.727,78.718,78.727,98230000.0
2007-10-05 04:24:00,78.757,78.758,78.735,78.748,86770000.0
2007-10-05 04:25:00,78.72,78.728,78.72,78.724,60970000.0
2007-10-05 04:26:00,78.722,78.728,78.721,78.726,90130000.0
2007-10-05 04:27:00,78.767,78.767,78.759,78.76,60170000.0
2007-10-05 04:28:00,78.747,78.76,78.728,78.728,145390000.0
2007-10-05 04:29:00,78.718,78.74,78.715,78.739,130870000.0
2007-10-05 04:30:00,78.741,78.741,78.711,78.741,16160000.0
2007-10-05 04:31:00,78.739,78.741,78.713,78.726,15020000.0
2007-10-05 04:32:00,78.693,78.708,78.69,78.706,134180000.0
2007-10-05 04:33:00,78.717,78.717,78.705,78.705,5250000.0
2007-10-05 04:34:00,78.708,78.721,78.704,78.704,15200000.0
2007-10-05 04:35:00,78.713,78.734,78.702,78.734,87850000.0
2007-10-05 04:36:00,78.755,78.755,78.748,78.749,80590000.0
2007-10-05 04:37:00,78.74,78.746,78.739,78.739,61940000.0
2007-10-05 04:38:00,78.728,78.743,78.726,78.743,99590000.0
2007-10-05 04:39:00,78.755,78.755,78.727,78.748,66430000.0
2007-10-05 04:40:00,78.722,78.732,78.719,78.724,146000000.0
2007-10-05 04:42:00,78.752,78.758,78.746,78.747,125080000.0
2007-10-05 04:44:00,78.714,78.718,78.712,78.718,132680000.0
2007-10-05 04:45:00,78.753,78.753,78.743,78.748,12580000.0
2007-10-05 04:46:00,78.732,78.735,78.729,78.732,16220000.0
2007-10-05 04:47:00,78.747,78.747,78.735,78.735,147950000.0
2007-10-05 04:48:00,78.739,78.747,78.722,78.747,134050000.0
2007-10-05 04:49:00,78.713,78.734,78.713,78.734,17720000.0
2007-10-05 04:50:00,78.713,78.719,78.712,78.719,144550000.0
2007-10-05 04:51:00,78.736,78.736,78.717,78.73,11680000.0
2007-10-05 04:52:00,78.746,78.747,78.738,78.738,64890000.0
2007-10-05 04:54:00,78.737,78.737,78.73,78.731,74080000.0
2007-10-05 04:56:00,78.739,78.741,78.722,78.722,124920000.0
2007-10-05 04:57:00,78.756,78.756,78.747,78.751,6570000.0
2007-10-05 04:58:00,78.729,78.733,78.715,78.73,14840000.0
2007-10-05 04:59:00,78.714,78.714,78.693,78.696,138660000.0
2007-10-05 05:00:00,78.728,78.745,78.715,78.745,142030000.0
2007-10-05 05:01:00,78.7,78.705,78.7,78.705,4960000.0
2007-10-05 05:03:00,78.753,78.753,78.71,78.714,16750000.0
2007-10-05 05:04:00,78.705,78.73,78.704,78.714,120180000.0
2007-10-05 05:06:00,78.73,78.731,78.73,78.731,4880000.0
2007-10-05 05:07:00,78.706,78.734,78.706,78.734,9380000.0
2007-10-05 05:08:00,78.73,78.73,78.714,78.714,141320000.0
2007-10-05 05:09:00,78.744,78.744,78.713,78.713,11120000.0
2007-10-05 05:10:00,78.733,78.733,78.721,78.73,13370000.0
2007-10-05 05:11:00,78.713,78.719,78.712,78.719,136520000.0
2007-10-05 05:12:00,78.744,78.744,78.74,78.74,11350000.0
2007-10-05 05:15:00,78.746,78.746,78.719,78.719,7320000.0
2007-10-05 05:16:00,78.718,78.72,78.717,78.717,66030000.0
2007-10-05 05:18:00,78.742,78.742,78.713,78.713,74210000.0
2007-10-05 05:19:00,78.723,78.739,78.715,78.739,134080000.0
2007-10-05 05:21:00,78.752,78.76,78.747,78.747,119420000.0
2007-10-05 05:24:00,78.752,78.759,78.746,78.746,126410000.0
2007-10-05 05:27:00,78.758,78.758,78.747,78.747,80070000.0
2007-10-05 05:29:00,78.735,78.76,78.735,78.735,97440000.0
2007-10-05 05:30:00,78.763,78.763,78.727,78.733,69990000.0
2007-10-05 05:31:00,78.719,78.723,78.713,78.714,151770000.0
2007-10-05 05:33:00,78.751,78.758,78.747,78.747,126840000.0
2007-10-05 05:35:00,78.704,78.708,78.702,78.708,120230000.0
2007-10-05 05:36:00,78.735,78.735,78.72,78.72,7030000.0
2007-10-05 05:38:00,78.704,78.714,78.704,78.709,131330000.0
2007-10-05 05:39:00,78.747,78.747,78.711,78.718,16050000.0
2007-10-05 05:41:00,78.707,78.728,78.707,78.713,131640000.0
2007-10-05 05:42:00,78.749,78.749,78.738,78.738,7930000.0
2007-10-05 05:43:00,78.716,78.716,78.71,78.711,8490000.0
2007-10-05 05:44:00,78.714,78.718,78.709,78.712,143100000.0
2007-10-05 05:45:00,78.746,78.746,78.741,78.741,9760000.0
2007-10-05 05:46:00,78.723,78.738,78.715,78.738,155250000.0
2007-10-05 05:48:00,78.743,78.743,78.739,78.739,5640000.0
2007-10-05 05:49:00,78.71,78.73,78.71,78.73,11860000.0
2007-10-05 05:50:00,78.716,78.747,78.716,78.747,141810000.0
2007-10-05 05:51:00,78.737,78.737,78.717,78.732,16000000.0
2007-10-05 05:53:00,78.716,78.736,78.706,78.706,122970000.0
2007-10-05 05:54:00,78.708,78.728,78.696,78.701,19290000.0
2007-10-05 05:55:00,78.691,78.71,78.678,78.678,150220000.0
2007-10-05 05:56:00,78.686,78.713,78.686,78.713,134290000.0
2007-10-05 05:57:00,78.705,78.705,78.705,78.705,5260000.0
2007-10-05 05:58:00,78.722,78.733,78.722,78.722,72350000.0
2007-10-05 06:00:00,78.732,78.737,78.726,78.737,128220000.0
2007-10-05 06:02:00,78.714,78.741,78.714,78.74,147980000.0
2007-10-05 06:03:00,78.74,78.74,78.717,78.739,131930000.0
2007-10-05 06:04:00,78.7,78.72,78.7,78.72,6570000.0
2007-10-05 06:05:00,78.708,78.734,78.708,78.734,129510000.0
2007-10-05 06:06:00,78.728,78.728,78.702,78.704,9960000.0
2007-10-05 06:07:00,78.716,78.741,78.715,78.741,17950000.0
2007-10-05 06:09:00,78.76,78.76,78.713,78.713,122150000.0
2007-10-05 06:11:00,78.711,78.719,78.701,78.719,131950000.0
2007-10-05 06:12:00,78.737,78.737,78.717,78.734,15250000.0
2007-10-05 06:13:00,78.708,78.721,78.708,78.721,5110000.0
2007-10-05 06:14:00,78.695,78.705,78.695,78.701,126570000.0
2007-10-05 06:15:00,78.722,78.722,78.718,78.718,5440000.0
2007-10-05 06:18:00,78.746,78.746,78.742,78.742,7690000.0
2007-10-05 06:19:00,78.698,78.7,78.697,78.697,59400000.0
2007-10-05 06:20:00,78.727,78.73,78.703,78.703,95810000.0
2007-10-05 06:21:00,78.737,78.737,78.73,78.73,63330000.0
2007-10-05 06:22:00,78.735,78.735,78.697,78.704,141470000.0
2007-10-05 06:24:00,78.714,78.714,78.705,78.705,4690000.0
2007-10-05 06:25:00,78.69,78.708,78.69,78.705,9570000.0
2007-10-05 06:26:00,78.679,78.682,78.673,78.674,157640000.0
2007-10-05 06:27:00,78.72,78.727,78.694,78.699,142990000.0
2007-10-05 06:28:00,78.719,78.729,78.719,78.729,4510000.0
2007-10-05 06:29:00,78.701,78.743,78.701,78.743,130230000.0
2007-10-05 06:30:00,78.743,78.743,78.74,78.74,5260000.0
2007-10-05 06:31:00,78.737,78.737,78.714,78.729,10700000.0
2007-10-05 06:33:00,78.733,78.733,78.722,78.723,7360000.0
2007-10-05 06:34:00,78.709,78.709,78.698,78.698,4880000.0
2007-10-05 06:35:00,78.693,78.699,78.689,78.692,126330000.0
2007-10-05 06:36:00,78.743,78.743,78.711,78.716,17730000.0
2007-10-05 06:38:00,78.697,78.723,78.697,78.723,130740000.0
2007-10-05 06:39:00,78.723,78.723,78.721,78.721,13780000.0
2007-10-05 06:42:00,78.742,78.748,78.736,78.736,135960000.0
2007-10-05 06:45:00,78.715,78.727,78.699,78.727,12960000.0
2007-10-05 06:46:00,78.721,78.731,78.708,78.708,118080000.0
2007-10-05 06:48:00,78.735,78.735,78.728,78.728,8300000.0
2007-10-05 06:49:00,78.727,78.727,78.722,78.722,4730000.0
2007-10-05 06:50:00,78.734,78.738,78.732,78.738,122690000.0
2007-10-05 06:51:00,78.727,78.727,78.706,78.713,13600000.0
2007-10-05 06:52:00,78.706,78.725,78.7,78.714,17460000.0
2007-10-05 06:54:00,78.732,78.738,78.728,78.73,138030000.0
2007-10-05 06:55:00,78.693,78.699,78.693,78.699,6380000.0
2007-10-05 06:57:00,78.743,78.748,78.74,78.741,134760000.0
2007-10-05 06:58:00,78.7,78.715,78.7,78.715,6380000.0
2007-10-05 06:59:00,78.687,78.714,78.687,78.714,144010000.0
2007-10-05 07:00:00,78.744,78.744,78.737,78.737,6430000.0
2007-10-05 07:01:00,78.683,78.715,78.683,78.715,72170000.0
2007-10-05 07:02:00,78.735,78.735,78.717,78.717,147420000.0
2007-10-05 07:03:00,78.743,78.749,78.738,78.742,142680000.0
2007-10-05 07:04:00,78.694,78.708,78.694,78.705,18760000.0
2007-10-05 07:06:00,78.724,78.724,78.7,78.7,7590000.0
2007-10-05 07:07:00,78.694,78.711,78.693,78.695,120010000.0
2007-10-05 07:08:00,78.689,78.711,78.689,78.69,101470000.0
2007-10-05 07:09:00,78.735,78.735,78.713,78.713,79470000.0
2007-10-05 07:10:00,78.68,78.686,78.679,78.679,58410000.0
2007-10-05 07:11:00,78.666,78.672,78.648,78.665,97110000.0
2007-10-05 07:12:00,78.693,78.693,78.665,78.68,60960000.0
2007-10-05 07:13:00,78.695,78.695,78.663,78.667,150080000.0
2007-10-05 07:14:00,78.661,78.696,78.661,78.681,134880000.0
2007-10-05 07:15:00,78.706,78.706,78.668,78.674,12660000.0
2007-10-05 07:16:00,78.678,78.69,78.663,78.665,26300000.0
2007-10-05 07:17:00,78.66,78.683,78.66,78.683,96380000.0
2007-10-05 07:18:00,78.694,78.7,78.665,78.665,84960000.0
2007-10-05 07:19:00,78.679,78.701,78.675,78.677,65880000.0
2007-10-05 07:20:00,78.686,78.688,78.68,78.68,87890000.0
2007-10-05 07:21:00,78.728,78.728,78.683,78.683,66450000.0
2007-10-05 07:22:00,78.687,78.69,78.675,78.675,149630000.0
2007-10-05 07:24:00,78.739,78.739,78.694,78.694,129960000.0
2007-10-05 07:27:00,78.744,78.747,78.74,78.742,138520000.0
2007-10-05 07:30:00,78.743,78.748,78.74,78.741,143300000.0
2007-10-05 07:31:00,78.683,78.7,78.683,78.7,6390000.0
2007-10-05 07:32:00,78.683,78.705,78.683,78.683,99010000.0
2007-10-05 07:33:00,78.692,78.719,78.685,78.685,66800000.0
2007-10-05 07:34:00,78.689,78.711,78.679,78.679,146280000.0
2007-10-05 07:35:00,78.701,78.701,78.672,78.696,142390000.0
2007-10-05 07:36:00,78.705,78.708,78.694,78.708,11260000.0
2007-10-05 07:37:00,78.709,78.717,78.709,78.712,8860000.0
2007-10-05 07:38:00,78.712,78.719,78.706,78.706,153390000.0
2007-10-05 07:39:00,78.72,78.72,78.685,78.708,140400000.0
2007-10-05 07:40:00,78.685,78.702,78.677,78.702,13040000.0
2007-10-05 07:42:00,78.713,78.713,78.681,78.681,71700000.0
2007-10-05 07:43:00,78.671,78.699,78.671,78.692,155970000.0
2007-10-05 07:44:00,78.672,78.679,78.668,78.679,139630000.0
2007-10-05 07:45:00,78.714,78.714,78.707,78.709,7360000.0
2007-10-05 07:46:00,78.687,78.687,78.68,78.68,75660000.0
2007-10-05 07:47:00,78.688,78.688,78.677,78.682,153510000.0
2007-10-05 07:48:00,78.719,78.719,78.685,78.692,139290000.0
2007-10-05 07:49:00,78.693,78.702,78.693,78.702,3230000.0
2007-10-05 07:51:00,78.726,78.727,78.72,78.721,163450000.0
2007-10-05 07:53:00,78.733,78.733,78.702,78.702,129450000.0
2007-10-05 07:54:00,78.733,78.733,78.7,78.7,120570000.0
2007-10-05 07:55:00,78.693,78.726,78.693,78.726,116470000.0
2007-10-05 07:56:00,78.716,78.761,78.716,78.745,123690000.0
2007-10-05 07:57:00,78.763,78.773,78.735,78.773,99870000.0
2007-10-05 07:58:00,78.768,78.769,78.752,78.757,85220000.0
2007-10-05 07:59:00,78.753,78.797,78.753,78.797,60930000.0
2007-10-05 08:00:00,78.82,78.82,78.769,78.782,92760000.0
2007-10-05 08:01:00,78.796,78.828,78.796,78.81,67190000.0
2007-10-05 08:02:00,78.801,78.832,78.795,78.796,145320000.0
2007-10-05 08:03:00,78.83,78.83,78.802,78.828,134180000.0
2007-10-05 08:04:00,78.843,78.848,78.812,78.814,16000000.0
2007-10-05 08:05:00,78.805,78.841,78.805,78.841,131800000.0
2007-10-05 08:06:00,78.842,78.842,78.831,78.831,8830000.0
2007-10-05 08:07:00,78.862,78.864,78.853,78.864,15620000.0
2007-10-05 08:08:00,78.835,78.836,78.814,78.836,127660000.0
2007-10-05 08:09:00,78.838,78.838,78.834,78.834,4510000.0
2007-10-05 08:10:00,78.809,78.815,78.809,78.815,6610000.0
2007-10-05 08:11:00,78.83,78.839,78.814,78.818,96880000.0
2007-10-05 08:12:00,78.85,78.85,78.814,78.823,88450000.0
2007-10-05 08:13:00,78.812,78.831,78.807,78.808,64040000.0
2007-10-05 08:14:00,78.801,78.822,78.801,78.81,95550000.0
2007-10-05 08:15:00,78.806,78.84,78.806,78.836,67480000.0
2007-10-05 08:16:00,78.815,78.815,78.797,78.797,140800000.0
2007-10-05 08:17:00,78.81,78.839,78.81,78.829,129480000.0
2007-10-05 08:18:00,78.859,78.859,78.831,78.831,7700000.0
2007-10-05 08:19:00,78.829,78.853,78.829,78.831,12590000.0
2007-10-05 08:20:00,78.845,78.845,78.827,78.833,149060000.0
2007-10-05 08:21:00,78.834,78.834,78.807,78.823,124300000.0
2007-10-05 08:22:00,78.81,78.811,78.799,78.806,15660000.0
2007-10-05 08:23:00,78.793,78.799,78.792,78.799,126200000.0
2007-10-05 08:24:00,78.827,78.827,78.805,78.805,9240000.0
2007-10-05 08:26:00,78.821,78.84,78.815,78.825,65160000.0
2007-10-05 08:27:00,78.86,78.86,78.819,78.838,96220000.0
2007-10-05 08:28:00,78.823,78.842,78.823,78.829,77030000.0
2007-10-05 08:29:00,78.823,78.832,78.816,78.83,142080000.0
2007-10-05 08:30:00,78.84,78.84,78.818,78.821,127030000.0
2007-10-05 08:31:00,78.814,78.835,78.808,78.808,15110000.0
2007-10-05 08:32:00,78.819,78.843,78.809,78.83,146290000.0
2007-10-05 08:33:00,78.828,78.828,78.807,78.812,130820000.0
2007-10-05 08:34:00,78.84,78.84,78.84,78.84,4170000.0
2007-10-05 08:36:00,78.85,78.85,78.813,78.813,86740000.0
2007-10-05 08:37:00,78.836,78.844,78.815,78.844,61290000.0
2007-10-05 08:38:00,78.817,78.841,78.817,78.817,126060000.0
2007-10-05 08:39:00,78.859,78.859,78.815,78.822,118730000.0
2007-10-05 08:40:00,78.838,78.852,78.827,78.827,14280000.0
2007-10-05 08:41:00,78.819,78.828,78.819,78.82,53650000.0
2007-10-05 08:42:00,78.857,78.857,78.835,78.84,77180000.0
2007-10-05 08:43:00,78.864,78.864,78.824,78.824,56810000.0
2007-10-05 08:44:00,78.835,78.835,78.808,78.808,125900000.0
2007-10-05 08:45:00,78.839,78.839,78.806,78.806,118090000.0
2007-10-05 08:46:00,78.811,78.811,78.781,78.795,15250000.0
2007-10-05 08:47:00,78.773,78.795,78.76,78.772,91200000.0
2007-10-05 08:48:00,78.761,78.785,78.76,78.776,27420000.0
2007-10-05 08:49:00,78.764,78.789,78.751,78.778,54350000.0
2007-10-05 08:50:00,78.753,78.778,78.747,78.753,60490000.0
2007-10-05 08:51:00,78.795,78.799,78.759,78.762,80540000.0
2007-10-05 08:52:00,78.774,78.798,78.772,78.772,91540000.0
2007-10-05 08:53:00,78.798,78.8,78.794,78.797,130360000.0
2007-10-05 08:54:00,78.799,78.799,78.764,78.771,43850000.0
2007-10-05 08:55:00,78.76,78.79,78.76,78.79,70190000.0
2007-10-05 08:56:00,78.76,78.796,78.76,78.794,71910000.0
2007-10-05 08:57:00,78.812,78.812,78.763,78.768,108980000.0
2007-10-05 08:58:00,78.777,78.798,78.767,78.785,42080000.0
2007-10-05 08:59:00,78.79,78.79,78.746,78.746,81390000.0
2007-10-05 09:00:00,78.753,78.779,78.746,78.751,40790000.0
2007-10-05 09:01:00,78.771,78.771,78.735,78.747,87590000.0
2007-10-05 09:02:00,78.762,78.771,78.728,78.752,88260000.0
2007-10-05 09:03:00,78.785,78.785,78.755,78.759,37090000.0
2007-10-05 09:04:00,78.77,78.803,78.77,78.788,44840000.0
2007-10-05 09:05:00,78.801,78.831,78.795,78.795,60960000.0
2007-10-05 09:06:00,78.815,78.817,78.796,78.799,48960000.0
2007-10-05 09:07:00,78.785,78.804,78.785,78.797,56690000.0
2007-10-05 09:08:00,78.787,78.813,78.783,78.798,71560000.0
2007-10-05 09:09:00,78.817,78.818,78.792,78.792,111750000.0
2007-10-05 09:10:00,78.803,78.803,78.781,78.791,164710000.0
2007-10-05 09:11:00,78.78,78.787,78.78,78.787,69470000.0
2007-10-05 09:12:00,78.822,78.822,78.776,78.782,84610000.0
2007-10-05 09:13:00,78.784,78.784,78.762,78.762,31950000.0
2007-10-05 09:14:00,78.751,78.769,78.727,78.733,43840000.0
2007-10-05 09:15:00,78.75,78.75,78.682,78.693,48200000.0
2007-10-05 09:16:00,78.684,78.741,78.684,78.702,122970000.0
2007-10-05 09:17:00,78.722,78.739,78.704,78.725,92020000.0
2007-10-05 09:18:00,78.752,78.769,78.714,78.714,35980000.0
2007-10-05 09:19:00,78.722,78.758,78.722,78.748,44160000.0
2007-10-05 09:20:00,78.77,78.771,78.717,78.717,13150000.0
2007-10-05 09:21:00,78.749,78.764,78.727,78.764,62860000.0
2007-10-05 09:22:00,78.75,78.77,78.742,78.767,56390000.0
2007-10-05 09:23:00,78.775,78.775,78.744,78.765,103140000.0
2007-10-05 09:24:00,78.775,78.778,78.77,78.77,148410000.0
2007-10-05 09:25:00,78.753,78.783,78.746,78.783,62880000.0
2007-10-05 09:26:00,78.773,78.773,78.739,78.765,114020000.0
2007-10-05 09:27:00,78.765,78.775,78.743,78.775,116770000.0
2007-10-05 09:28:00,78.738,78.756,78.721,78.743,85690000.0
2007-10-05 09:29:00,78.72,78.727,78.72,78.726,68440000.0
2007-10-05 09:30:00,78.772,78.772,78.732,78.764,40300000.0
2007-10-05 09:31:00,78.747,78.759,78.725,78.759,25190000.0
2007-10-05 09:32:00,78.752,78.771,78.74,78.748,53360000.0
2007-10-05 09:33:00,78.755,78.755,78.717,78.723,30480000.0
2007-10-05 09:34:00,78.757,78.758,78.735,78.755,39290000.0
2007-10-05 09:35:00,78.752,78.764,78.752,78.763,47140000.0
2007-10-05 09:36:00,78.783,78.783,78.743,78.757,69340000.0
2007-10-05 09:37:00,78.744,78.765,78.724,78.724,108910000.0
2007-10-05 09:39:00,78.758,78.758,78.723,78.733,76370000.0
2007-10-05 09:40:00,78.737,78.737,78.729,78.729,95990000.0
2007-10-05 09:41:00,78.748,78.768,78.736,78.767,133680000.0
2007-10-05 09:42:00,78.763,78.763,78.732,78.737,153470000.0
2007-10-05 09:43:00,78.752,78.77,78.736,78.77,137590000.0
2007-10-05 09:44:00,78.742,78.773,78.742,78.773,113690000.0
2007-10-05 09:45:00,78.775,78.775,78.744,78.744,68660000.0
2007-10-05 09:46:00,78.751,78.758,78.751,78.757,90260000.0
2007-10-05 09:47:00,78.772,78.811,78.766,78.787,85250000.0
2007-10-05 09:48:00,78.825,78.825,78.793,78.793,71090000.0
2007-10-05 09:49:00,78.8,78.83,78.785,78.795,81050000.0
2007-10-05 09:50:00,78.795,78.802,78.767,78.778,63940000.0
2007-10-05 09:51:00,78.804,78.804,78.777,78.795,68050000.0
2007-10-05 09:52:00,78.793,78.828,78.793,78.825,59600000.0
2007-10-05 09:53:00,78.836,78.842,78.798,78.842,114060000.0
2007-10-05 09:54:00,78.857,78.857,78.826,78.852,96080000.0
2007-10-05 09:55:00,78.841,78.861,78.833,78.839,122350000.0
2007-10-05 09:56:00,78.833,78.881,78.833,78.852,87720000.0
2007-10-05 09:57:00,78.873,78.877,78.85,78.869,75570000.0
2007-10-05 09:58:00,78.859,78.878,78.845,78.85,73280000.0
2007-10-05 09:59:00,78.867,78.883,78.858,78.883,71850000.0
2007-10-05 10:00:00,78.892,78.892,78.863,78.863,69230000.0
2007-10-05 10:01:00,78.873,78.89,78.867,78.871,100570000.0
2007-10-05 10:02:00,78.878,78.902,78.876,78.887,79830000.0
2007-10-05 10:03:00,78.885,78.928,78.883,78.904,69970000.0
2007-10-05 10:04:00,78.901,78.947,78.896,78.94,83570000.0
2007-10-05 10:05:00,78.913,78.951,78.913,78.951,77630000.0
2007-10-05 10:06:00,78.964,78.964,78.894,78.894,81700000.0
2007-10-05 10:07:00,78.915,78.92,78.894,78.907,38040000.0
2007-10-05 10:08:00,78.904,78.938,78.904,78.91,85020000.0
2007-10-05 10:09:00,78.945,78.945,78.906,78.911,98200000.0
2007-10-05 10:10:00,78.943,78.943,78.908,78.914,91950000.0
2007-10-05 10:11:00,78.926,78.927,78.919,78.919,88240000.0
2007-10-05 10:12:00,78.938,78.949,78.92,78.931,58730000.0
2007-10-05 10:13:00,78.903,78.92,78.892,78.892,94250000.0
2007-10-05 10:14:00,78.886,78.91,78.886,78.904,66470000.0
2007-10-05 10:15:00,78.901,78.92,78.873,78.873,49780000.0
2007-10-05 10:16:00,78.892,78.899,78.863,78.863,39570000.0
2007-10-05 10:17:00,78.874,78.919,78.871,78.883,46320000.0
2007-10-05 10:18:00,78.913,78.913,78.851,78.886,55750000.0
2007-10-05 10:19:00,78.885,78.889,78.857,78.878,89440000.0
2007-10-05 10:20:00,78.863,78.89,78.857,78.885,76960000.0
2007-10-05 10:21:00,78.895,78.9,78.866,78.893,118610000.0
2007-10-05 10:22:00,78.886,78.886,78.859,78.859,85070000.0
2007-10-05 10:23:00,78.894,78.906,78.868,78.888,123240000.0
2007-10-05 10:24:00,78.896,78.896,78.888,78.896,101280000.0
2007-10-05 10:25:00,78.868,78.89,78.865,78.877,104880000.0
2007-10-05 10:26:00,78.873,78.882,78.873,78.882,126690000.0
2007-10-05 10:27:00,78.902,78.902,78.876,78.882,122690000.0
2007-10-05 10:28:00,78.87,78.901,78.87,78.889,69330000.0
2007-10-05 10:29:00,78.9,78.921,78.895,78.895,133350000.0
2007-10-05 10:30:00,78.924,78.924,78.881,78.881,105250000.0
2007-10-05 10:31:00,78.873,78.892,78.873,78.874,70740000.0
2007-10-05 10:32:00,78.881,78.907,78.879,78.899,54470000.0
2007-10-05 10:33:00,78.921,78.921,78.877,78.884,142630000.0
2007-10-05 10:34:00,78.891,78.911,78.887,78.898,136910000.0
2007-10-05 10:35:00,78.873,78.9,78.873,78.887,115630000.0
2007-10-05 10:36:00,78.93,78.93,78.879,78.888,100290000.0
2007-10-05 10:37:00,78.85,78.876,78.85,78.857,106060000.0
2007-10-05 10:38:00,78.867,78.892,78.866,78.892,111720000.0
2007-10-05 10:39:00,78.904,78.906,78.9,78.901,87190000.0
2007-10-05 10:40:00,78.887,78.926,78.887,78.901,69880000.0
2007-10-05 10:41:00,78.89,78.911,78.887,78.89,59850000.0
2007-10-05 10:42:00,78.921,78.921,78.873,78.873,87490000.0
2007-10-05 10:43:00,78.877,78.879,78.869,78.869,60210000.0
2007-10-05 10:44:00,78.883,78.909,78.877,78.909,129210000.0
2007-10-05 10:45:00,78.888,78.916,78.883,78.916,110940000.0
2007-10-05 10:46:00,78.897,78.918,78.896,78.897,22530000.0
2007-10-05 10:47:00,78.887,78.92,78.887,78.92,110220000.0
2007-10-05 10:48:00,78.919,78.919,78.906,78.907,16390000.0
2007-10-05 10:49:00,78.902,78.905,78.899,78.905,70390000.0
2007-10-05 10:50:00,78.903,78.933,78.903,78.924,53830000.0
2007-10-05 10:51:00,78.933,78.933,78.902,78.913,83510000.0
2007-10-05 10:52:00,78.923,78.949,78.907,78.929,63380000.0
2007-10-05 10:53:00,78.901,78.911,78.9,78.903,131800000.0
2007-10-05 10:54:00,78.939,78.944,78.923,78.944,111130000.0
2007-10-05 10:55:00,78.916,78.925,78.908,78.909,19890000.0
2007-10-05 10:56:00,78.916,78.941,78.916,78.938,115110000.0
2007-10-05 10:57:00,78.937,78.95,78.917,78.933,75460000.0
2007-10-05 10:58:00,78.926,78.949,78.915,78.928,110380000.0
2007-10-05 10:59:00,78.921,78.949,78.921,78.941,107090000.0
2007-10-05 11:00:00,78.968,78.976,78.954,78.976,104000000.0
2007-10-05 11:01:00,78.943,78.961,78.936,78.961,128710000.0
2007-10-05 11:02:00,78.933,78.963,78.932,78.932,119000000.0
2007-10-05 11:03:00,78.97,78.97,78.945,78.968,78140000.0
2007-10-05 11:04:00,78.957,78.958,78.934,78.955,138280000.0
2007-10-05 11:05:00,78.917,78.943,78.892,78.899,102520000.0
2007-10-05 11:06:00,78.89,78.932,78.884,78.884,78420000.0
2007-10-05 11:07:00,78.892,78.918,78.892,78.917,59860000.0
2007-10-05 11:08:00,78.923,78.924,78.911,78.911,146810000.0
2007-10-05 11:09:00,78.947,78.95,78.906,78.92,133780000.0
2007-10-05 11:10:00,78.955,78.955,78.915,78.915,121680000.0
2007-10-05 11:11:00,78.93,78.951,78.913,78.92,95800000.0
2007-10-05 11:12:00,78.935,78.949,78.915,78.949,108890000.0
2007-10-05 11:13:00,78.913,78.918,78.906,78.906,107920000.0
2007-10-05 11:14:00,78.912,78.93,78.895,78.895,83290000.0
2007-10-05 11:15:00,78.925,78.933,78.885,78.921,66060000.0
2007-10-05 11:16:00,78.89,78.912,78.886,78.887,49710000.0
2007-10-05 11:17:00,78.903,78.934,78.903,78.934,83560000.0
2007-10-05 11:18:00,78.946,78.958,78.924,78.953,56730000.0
2007-10-05 11:19:00,78.924,78.958,78.924,78.927,124560000.0
2007-10-05 11:20:00,78.932,78.939,78.93,78.932,106650000.0
2007-10-05 11:21:00,78.966,78.978,78.943,78.978,15580000.0
2007-10-05 11:22:00,78.966,78.968,78.928,78.956,79840000.0
2007-10-05 11:23:00,78.94,78.96,78.938,78.939,77680000.0
2007-10-05 11:24:00,78.967,78.988,78.941,78.951,65060000.0
2007-10-05 11:25:00,78.959,78.966,78.952,78.965,71660000.0
2007-10-05 11:26:00,78.992,78.992,78.953,78.953,64880000.0
2007-10-05 11:27:00,78.971,78.984,78.964,78.97,90530000.0
2007-10-05 11:28:00,78.944,78.98,78.944,78.965,70350000.0
2007-10-05 11:29:00,78.943,78.991,78.943,78.974,67290000.0
2007-10-05 11:30:00,78.995,78.995,78.954,78.984,80360000.0
2007-10-05 11:31:00,78.946,78.985,78.927,78.931,84020000.0
2007-10-05 11:32:00,78.965,78.978,78.94,78.969,88100000.0
2007-10-05 11:33:00,78.977,78.991,78.957,78.961,38570000.0
2007-10-05 11:34:00,78.967,78.985,78.964,78.972,75960000.0
2007-10-05 11:35:00,78.959,78.961,78.956,78.958,107160000.0
2007-10-05 11:36:00,78.99,78.99,78.958,78.96,101410000.0
2007-10-05 11:37:00,78.975,78.996,78.975,78.996,93920000.0
2007-10-05 11:38:00,78.977,78.978,78.971,78.976,59220000.0
2007-10-05 11:39:00,79.015,79.021,78.987,79.001,84600000.0
2007-10-05 11:40:00,78.992,79.009,78.987,79.006,62790000.0
2007-10-05 11:41:00,78.992,79.011,78.984,79.006,52830000.0
2007-10-05 11:42:00,79.015,79.016,78.984,78.984,41030000.0
2007-10-05 11:43:00,78.972,78.993,78.972,78.978,39670000.0
2007-10-05 11:44:00,78.99,79.019,78.99,78.993,57540000.0
2007-10-05 11:45:00,79.037,79.041,79.006,79.028,93800000.0
2007-10-05 11:47:00,79.018,79.02,79.016,79.019,105680000.0
2007-10-05 11:48:00,79.035,79.035,79.003,79.032,76910000.0
2007-10-05 11:49:00,79.003,79.022,79.003,79.022,106190000.0
2007-10-05 11:50:00,79.012,79.03,79.004,79.027,101020000.0
2007-10-05 11:51:00,79.036,79.036,79.023,79.028,102770000.0
2007-10-05 11:52:00,78.993,79.035,78.993,79.0,115800000.0
2007-10-05 11:53:00,79.025,79.043,79.009,79.025,116830000.0
2007-10-05 11:54:00,79.027,79.043,79.013,79.043,73080000.0
2007-10-05 11:55:00,79.0,79.024,79.0,79.024,132670000.0
2007-10-05 11:57:00,79.034,79.038,79.031,79.031,79550000.0
2007-10-05 11:58:00,78.99,78.997,78.99,78.996,65820000.0
2007-10-05 11:59:00,79.013,79.041,79.013,79.031,152370000.0
2007-10-05 12:00:00,79.002,79.033,79.002,79.023,136890000.0
2007-10-05 12:01:00,79.044,79.044,79.031,79.031,119330000.0
2007-10-05 12:02:00,79.045,79.045,79.011,79.011,105490000.0
2007-10-05 12:03:00,79.034,79.048,79.008,79.008,106950000.0
2007-10-05 12:04:00,78.997,79.037,78.997,79.037,107610000.0
2007-10-05 12:05:00,79.019,79.051,79.019,79.027,87710000.0
2007-10-05 12:06:00,79.055,79.055,79.024,79.024,71210000.0
2007-10-05 12:07:00,79.03,79.048,79.015,79.045,51900000.0
2007-10-05 12:08:00,79.054,79.054,79.007,79.013,77660000.0
2007-10-05 12:09:00,79.033,79.033,78.996,79.024,56520000.0
2007-10-05 12:10:00,78.994,79.007,78.987,78.987,130260000.0
2007-10-05 12:11:00,79.014,79.026,79.014,79.026,121840000.0
2007-10-05 12:12:00,79.022,79.036,79.01,79.01,19000000.0
2007-10-05 12:13:00,79.022,79.036,79.004,79.025,113520000.0
2007-10-05 12:14:00,79.01,79.032,79.007,79.032,80380000.0
2007-10-05 12:15:00,79.038,79.041,79.014,79.019,70970000.0
2007-10-05 12:18:00,79.051,79.051,78.995,78.995,56460000.0
2007-10-05 12:19:00,78.996,78.996,78.986,78.992,126690000.0
2007-10-05 12:20:00,79.008,79.027,78.994,79.027,114770000.0
2007-10-05 12:21:00,79.047,79.047,78.998,78.998,12120000.0
2007-10-05 12:22:00,79.015,79.044,79.015,79.044,82500000.0
2007-10-05 12:23:00,79.032,79.032,79.003,79.021,82700000.0
2007-10-05 12:24:00,79.034,79.034,78.98,79.007,66610000.0
2007-10-05 12:25:00,78.984,79.011,78.977,78.983,78060000.0
2007-10-05 12:26:00,79.003,79.003,78.972,78.996,59170000.0
2007-10-05 12:27:00,79.012,79.012,78.977,78.989,65870000.0
2007-10-05 12:28:00,78.967,79.019,78.967,79.013,57030000.0
2007-10-05 12:29:00,78.993,79.018,78.985,78.99,106880000.0
2007-10-05 12:30:00,78.987,79.019,78.987,78.99,93340000.0
2007-10-05 12:31:00,78.979,78.98,78.976,78.978,104110000.0
2007-10-05 12:32:00,79.002,79.002,78.975,78.983,86360000.0
2007-10-05 12:33:00,79.0,79.0,78.958,78.998,69670000.0
2007-10-05 12:34:00,78.97,78.995,78.97,78.995,67210000.0
2007-10-05 12:35:00,78.977,78.988,78.962,78.962,64160000.0
2007-10-05 12:36:00,78.982,78.992,78.957,78.967,60680000.0
2007-10-05 12:37:00,78.991,78.991,78.965,78.986,94070000.0
2007-10-05 12:38:00,78.953,78.979,78.936,78.958,73720000.0
2007-10-05 12:39:00,78.97,78.97,78.904,78.918,68830000.0
2007-10-05 12:40:00,78.946,78.969,78.926,78.942,81100000.0
2007-10-05 12:41:00,78.952,78.978,78.947,78.965,76120000.0
2007-10-05 12:42:00,78.974,78.984,78.956,78.962,78050000.0
2007-10-05 12:43:00,78.968,78.993,78.964,78.993,36350000.0
2007-10-05 12:44:00,78.976,78.985,78.959,78.964,75190000.0
2007-10-05 12:45:00,79.014,79.014,78.957,78.971,97880000.0
2007-10-05 12:46:00,78.99,78.999,78.978,78.983,96410000.0
2007-10-05 12:47:00,78.972,78.985,78.972,78.985,83940000.0
2007-10-05 12:48:00,79.003,79.003,78.977,78.995,57760000.0
2007-10-05 12:50:00,78.981,79.002,78.974,78.989,59000000.0
2007-10-05 12:51:00,79.001,79.001,78.952,78.967,50120000.0
2007-10-05 12:52:00,78.951,78.993,78.948,78.991,42200000.0
2007-10-05 12:53:00,78.955,78.978,78.934,78.934,44020000.0
2007-10-05 12:54:00,78.961,78.965,78.932,78.965,53240000.0
2007-10-05 12:55:00,78.952,78.97,78.944,78.958,96400000.0
2007-10-05 12:56:00,78.948,78.962,78.936,78.958,77500000.0
2007-10-05 12:57:00,78.94,78.959,78.93,78.933,124280000.0
2007-10-05 12:58:00,78.938,78.938,78.926,78.926,75000000.0
2007-10-05 12:59:00,78.941,78.976,78.941,78.958,119920000.0
2007-10-05 13:00:00,78.951,78.989,78.949,78.961,103000000.0
2007-10-05 13:01:00,78.968,78.997,78.953,78.953,115020000.0
2007-10-05 13:02:00,78.98,78.988,78.964,78.965,126150000.0
2007-10-05 13:03:00,78.993,78.997,78.981,78.981,125390000.0
2007-10-05 13:04:00,78.989,79.009,78.988,78.997,79120000.0
2007-10-05 13:05:00,79.002,79.002,78.986,79.0,139480000.0
2007-10-05 13:06:00,79.015,79.015,78.966,79.003,109710000.0
2007-10-05 13:07:00,78.994,79.006,78.974,79.006,73470000.0
2007-10-05 13:08:00,78.97,79.003,78.97,79.003,54770000.0
2007-10-05 13:09:00,79.004,79.004,78.976,78.999,150150000.0
2007-10-05 13:10:00,78.993,79.013,78.987,79.006,141350000.0
2007-10-05 13:11:00,78.979,79.004,78.977,79.004,113220000.0
2007-10-05 13:12:00,79.01,79.01,78.977,78.995,101810000.0
2007-10-05 13:13:00,78.96,78.998,78.96,78.973,104970000.0
2007-10-05 13:14:00,78.965,78.982,78.965,78.982,115720000.0
2007-10-05 13:15:00,78.978,78.994,78.973,78.994,91170000.0
2007-10-05 13:16:00,78.972,78.993,78.968,78.992,72770000.0
2007-10-05 13:17:00,78.965,78.992,78.965,78.992,56570000.0
2007-10-05 13:18:00,79.004,79.004,78.954,78.954,86190000.0
2007-10-05 13:19:00,78.985,78.999,78.954,78.97,58330000.0
2007-10-05 13:20:00,78.984,79.014,78.978,79.002,131980000.0
2007-10-05 13:21:00,78.999,78.999,78.976,78.976,125570000.0
2007-10-05 13:22:00,78.989,79.005,78.978,78.978,9020000.0
2007-10-05 13:23:00,78.975,78.977,78.971,78.976,118540000.0
2007-10-05 13:24:00,78.999,78.999,78.95,78.958,80340000.0
2007-10-05 13:25:00,78.948,78.971,78.944,78.948,118720000.0
2007-10-05 13:26:00,78.956,78.963,78.945,78.963,116090000.0
2007-10-05 13:27:00,78.97,78.97,78.936,78.957,107900000.0
2007-10-05 13:28:00,78.942,78.982,78.94,78.982,129150000.0
2007-10-05 13:29:00,78.949,78.97,78.949,78.95,123590000.0
2007-10-05 13:30:00,78.973,78.973,78.944,78.944,84290000.0
2007-10-05 13:31:00,78.95,78.984,78.946,78.984,139060000.0
2007-10-05 13:32:00,78.952,78.97,78.947,78.948,104160000.0
2007-10-05 13:33:00,78.985,78.985,78.936,78.951,79760000.0
2007-10-05 13:34:00,78.941,78.96,78.938,78.957,63500000.0
2007-10-05 13:35:00,78.937,78.959,78.914,78.931,151340000.0
2007-10-05 13:36:00,78.937,78.943,78.921,78.928,147450000.0
2007-10-05 13:37:00,78.957,78.963,78.933,78.963,118840000.0
2007-10-05 13:38:00,78.928,78.95,78.907,78.918,102310000.0
2007-10-05 13:39:00,78.909,78.941,78.886,78.89,102960000.0
2007-10-05 13:40:00,78.898,78.935,78.893,78.893,116490000.0
2007-10-05 13:41:00,78.91,78.91,78.875,78.875,82790000.0
2007-10-05 13:42:00,78.895,78.895,78.844,78.862,68320000.0
2007-10-05 13:43:00,78.851,78.879,78.808,78.816,55910000.0
2007-10-05 13:44:00,78.84,78.857,78.811,78.822,81400000.0
2007-10-05 13:45:00,78.816,78.884,78.816,78.864,64560000.0
2007-10-05 13:46:00,78.891,78.908,78.867,78.867,127300000.0
2007-10-05 13:47:00,78.872,78.899,78.849,78.86,114440000.0
2007-10-05 13:48:00,78.885,78.885,78.882,78.882,3760000.0
2007-10-05 13:49:00,78.872,78.904,78.863,78.904,19040000.0
2007-10-05 13:50:00,78.881,78.914,78.881,78.914,131410000.0
2007-10-05 13:51:00,78.908,78.908,78.889,78.901,11830000.0
2007-10-05 13:52:00,78.882,78.921,78.882,78.882,51710000.0
2007-10-05 13:53:00,78.886,78.892,78.856,78.856,60260000.0
2007-10-05 13:54:00,78.895,78.927,78.86,78.908,103010000.0
2007-10-05 13:55:00,78.919,78.941,78.906,78.913,76030000.0
2007-10-05 13:56:00,78.896,78.918,78.876,78.876,120960000.0
2007-10-05 13:57:00,78.899,78.919,78.879,78.919,82050000.0
2007-10-05 13:58:00,78.909,78.932,78.895,78.895,114150000.0
2007-10-05 13:59:00,78.906,78.933,78.906,78.933,106420000.0
2007-10-05 14:00:00,78.934,78.934,78.906,78.919,109100000.0
2007-10-05 14:01:00,78.911,78.926,78.904,78.921,127180000.0
2007-10-05 14:02:00,78.914,78.925,78.909,78.909,119890000.0
2007-10-05 14:03:00,78.94,78.94,78.911,78.911,79280000.0
2007-10-05 14:04:00,78.917,78.921,78.915,78.919,134220000.0
2007-10-05 14:05:00,78.931,78.949,78.925,78.927,110320000.0
2007-10-05 14:06:00,78.967,78.967,78.93,78.96,67770000.0
2007-10-05 14:07:00,78.945,78.945,78.914,78.935,62660000.0
2007-10-05 14:08:00,78.918,78.941,78.914,78.914,144730000.0
2007-10-05 14:09:00,78.944,78.944,78.906,78.913,147290000.0
2007-10-05 14:10:00,78.919,78.951,78.899,78.915,104930000.0
2007-10-05 14:11:00,78.903,78.93,78.903,78.908,96120000.0
2007-10-05 14:12:00,78.937,78.946,78.923,78.928,104060000.0
2007-10-05 14:13:00,78.912,78.92,78.894,78.913,114590000.0
2007-10-05 14:14:00,78.906,78.928,78.903,78.903,86830000.0
2007-10-05 14:15:00,78.926,78.929,78.895,78.905,75620000.0
2007-10-05 14:16:00,78.908,78.91,78.907,78.907,61150000.0
2007-10-05 14:17:00,78.926,78.954,78.926,78.954,86390000.0
2007-10-05 14:18:00,78.955,78.955,78.926,78.932,57770000.0
2007-10-05 14:19:00,78.922,78.948,78.91,78.948,127340000.0
2007-10-05 14:20:00,78.916,78.958,78.916,78.958,122580000.0
2007-10-05 14:21:00,78.959,78.972,78.947,78.959,16470000.0
2007-10-05 14:22:00,78.945,79.011,78.945,79.011,107110000.0
2007-10-05 14:23:00,78.998,78.998,78.939,78.984,114440000.0
2007-10-05 14:24:00,78.975,78.988,78.947,78.968,90690000.0
2007-10-05 14:25:00,78.966,79.002,78.966,78.996,73540000.0
2007-10-05 14:26:00,79.007,79.046,78.979,78.997,57400000.0
2007-10-05 14:27:00,79.005,79.007,78.96,78.961,76570000.0
2007-10-05 14:28:00,78.98,79.018,78.949,78.998,60550000.0
2007-10-05 14:29:00,78.981,79.002,78.887,78.919,128190000.0
2007-10-05 14:30:00,78.921,79.17,78.921,79.17,108440000.0
2007-10-05 14:31:00,79.1,79.2,79.047,79.183,20650000.0
2007-10-05 14:32:00,79.17,79.17,79.156,79.161,84600000.0
2007-10-05 14:33:00,79.149,79.2,79.149,79.182,76370000.0
2007-10-05 14:34:00,79.21,79.247,79.193,79.221,52260000.0
2007-10-05 14:35:00,79.231,79.247,79.217,79.243,84800000.0
2007-10-05 14:36:00,79.223,79.24,79.136,79.168,53220000.0
2007-10-05 14:37:00,79.181,79.255,79.181,79.225,122970000.0
2007-10-05 14:38:00,79.258,79.355,79.233,79.355,123490000.0
2007-10-05 14:39:00,79.33,79.33,79.254,79.257,10140000.0
2007-10-05 14:40:00,79.275,79.283,79.239,79.261,18900000.0
2007-10-05 14:41:00,79.266,79.286,79.25,79.265,128860000.0
2007-10-05 14:42:00,79.296,79.296,79.187,79.187,117670000.0
2007-10-05 14:43:00,79.184,79.224,79.18,79.189,16710000.0
2007-10-05 14:44:00,79.207,79.216,79.166,79.166,55180000.0
2007-10-05 14:45:00,79.181,79.238,79.18,79.206,85960000.0
2007-10-05 14:46:00,79.228,79.228,79.183,79.185,54880000.0
2007-10-05 14:47:00,79.159,79.174,79.086,79.086,127410000.0
2007-10-05 14:48:00,79.092,79.158,79.092,79.158,128700000.0
2007-10-05 14:49:00,79.143,79.167,79.14,79.151,19540000.0
2007-10-05 14:50:00,79.163,79.199,79.161,79.177,52390000.0
2007-10-05 14:51:00,79.199,79.239,79.189,79.198,86590000.0
2007-10-05 14:52:00,79.221,79.266,79.204,79.222,62960000.0
2007-10-05 14:53:00,79.199,79.229,79.199,79.229,122210000.0
2007-10-05 14:54:00,79.212,79.253,79.212,79.253,120970000.0
2007-10-05 14:55:00,79.271,79.272,79.202,79.202,12020000.0
2007-10-05 14:56:00,79.27,79.285,79.232,79.249,109210000.0
2007-10-05 14:57:00,79.268,79.305,79.242,79.242,80380000.0
2007-10-05 14:58:00,79.292,79.298,79.251,79.251,118300000.0
2007-10-05 14:59:00,79.297,79.302,79.271,79.28,101490000.0
2007-10-05 15:00:00,79.311,79.311,79.266,79.294,103540000.0
2007-10-05 15:01:00,79.272,79.298,79.255,79.255,129380000.0
2007-10-05 15:02:00,79.259,79.3,79.258,79.3,122960000.0
2007-10-05 15:03:00,79.297,79.297,79.243,79.243,80180000.0
2007-10-05 15:04:00,79.244,79.262,79.234,79.234,136690000.0
2007-10-05 15:05:00,79.241,79.269,79.233,79.245,115070000.0
2007-10-05 15:06:00,79.28,79.28,79.213,79.223,69030000.0
2007-10-05 15:07:00,79.237,79.237,79.155,79.206,62290000.0
2007-10-05 15:08:00,79.195,79.226,79.164,79.207,154570000.0
2007-10-05 15:09:00,79.215,79.233,79.179,79.194,141810000.0
2007-10-05 15:10:00,79.188,79.235,79.188,79.235,117410000.0
2007-10-05 15:11:00,79.23,79.256,79.216,79.227,99840000.0
2007-10-05 15:12:00,79.243,79.243,79.206,79.224,102280000.0
2007-10-05 15:13:00,79.204,79.243,79.204,79.226,108310000.0
2007-10-05 15:14:00,79.22,79.245,79.203,79.236,93660000.0
2007-10-05 15:15:00,79.223,79.251,79.18,79.18,74510000.0
2007-10-05 15:16:00,79.163,79.222,79.161,79.222,55250000.0
2007-10-05 15:17:00,79.188,79.209,79.167,79.188,81840000.0
2007-10-05 15:18:00,79.194,79.194,79.164,79.193,60790000.0
2007-10-05 15:19:00,79.167,79.2,79.167,79.2,130640000.0
2007-10-05 15:20:00,79.163,79.189,79.152,79.178,116410000.0
2007-10-05 15:21:00,79.182,79.199,79.158,79.199,14870000.0
2007-10-05 15:22:00,79.173,79.217,79.173,79.191,96730000.0
2007-10-05 15:23:00,79.177,79.19,79.162,79.162,79780000.0
2007-10-05 15:24:00,79.194,79.199,79.168,79.19,77270000.0
2007-10-05 15:25:00,79.207,79.231,79.207,79.221,80570000.0
2007-10-05 15:26:00,79.214,79.243,79.206,79.243,59800000.0
2007-10-05 15:27:00,79.242,79.242,79.213,79.226,68620000.0
2007-10-05 15:28:00,79.218,79.236,79.213,79.236,61510000.0
2007-10-05 15:29:00,79.222,79.243,79.216,79.243,118230000.0
2007-10-05 15:30:00,79.254,79.254,79.221,79.228,99230000.0
2007-10-05 15:31:00,79.252,79.252,79.213,79.213,118660000.0
2007-10-05 15:32:00,79.223,79.262,79.222,79.232,85920000.0
2007-10-05 15:33:00,79.242,79.26,79.226,79.233,76990000.0
2007-10-05 15:34:00,79.222,79.242,79.215,79.242,72060000.0
2007-10-05 15:35:00,79.215,79.24,79.215,79.223,65860000.0
2007-10-05 15:36:00,79.211,79.237,79.204,79.233,70680000.0
2007-10-05 15:37:00,79.202,79.202,79.154,79.16,105630000.0
2007-10-05 15:38:00,79.147,79.198,79.147,79.18,75450000.0
2007-10-05 15:39:00,79.188,79.224,79.142,79.199,69920000.0
2007-10-05 15:40:00,79.177,79.242,79.177,79.218,82970000.0
2007-10-05 15:41:00,79.223,79.259,79.171,79.239,83550000.0
2007-10-05 15:42:00,79.262,79.262,79.196,79.234,82550000.0
2007-10-05 15:43:00,79.214,79.245,79.204,79.204,38580000.0
2007-10-05 15:44:00,79.197,79.202,79.114,79.202,80240000.0
2007-10-05 15:45:00,79.19,79.202,79.167,79.194,110110000.0
2007-10-05 15:46:00,79.174,79.206,79.108,79.108,97660000.0
2007-10-05 15:47:00,79.103,79.131,79.095,79.101,87920000.0
2007-10-05 15:48:00,79.132,79.138,79.073,79.102,64390000.0
2007-10-05 15:49:00,79.114,79.128,79.096,79.1,96360000.0
2007-10-05 15:50:00,79.12,79.158,79.109,79.156,64400000.0
2007-10-05 15:51:00,79.167,79.18,79.149,79.18,54400000.0
2007-10-05 15:52:00,79.18,79.209,79.177,79.196,40960000.0
2007-10-05 15:53:00,79.186,79.2,79.166,79.175,49840000.0
2007-10-05 15:54:00,79.209,79.251,79.186,79.251,56810000.0
2007-10-05 15:55:00,79.241,79.252,79.212,79.228,90140000.0
2007-10-05 15:56:00,79.242,79.27,79.235,79.239,79580000.0
2007-10-05 15:57:00,79.251,79.251,79.177,79.177,119370000.0
2007-10-05 15:58:00,79.18,79.22,79.173,79.195,84270000.0
2007-10-05 15:59:00,79.203,79.231,79.137,79.137,120750000.0
2007-10-05 16:00:00,79.144,79.17,79.129,79.14,104520000.0
2007-10-05 16:01:00,79.149,79.175,79.129,79.14,102720000.0
2007-10-05 16:02:00,79.133,79.169,79.133,79.154,129900000.0
2007-10-05 16:03:00,79.185,79.197,79.158,79.184,123840000.0
2007-10-05 16:04:00,79.176,79.198,79.147,79.184,84170000.0
2007-10-05 16:05:00,79.194,79.198,79.166,79.187,132710000.0
2007-10-05 16:06:00,79.158,79.196,79.158,79.182,99970000.0
2007-10-05 16:07:00,79.15,79.201,79.15,79.17,76560000.0
2007-10-05 16:08:00,79.191,79.191,79.149,79.155,64250000.0
2007-10-05 16:09:00,79.159,79.175,79.136,79.136,148670000.0
2007-10-05 16:10:00,79.144,79.18,79.144,79.169,140550000.0
2007-10-05 16:11:00,79.137,79.176,79.137,79.158,116210000.0
2007-10-05 16:12:00,79.182,79.182,79.154,79.154,103190000.0
2007-10-05 16:13:00,79.161,79.198,79.157,79.18,102750000.0
2007-10-05 16:14:00,79.138,79.176,79.137,79.156,108170000.0
2007-10-05 16:15:00,79.188,79.203,79.17,79.203,90010000.0
2007-10-05 16:16:00,79.174,79.196,79.174,79.196,74110000.0
2007-10-05 16:17:00,79.179,79.212,79.178,79.212,60130000.0
2007-10-05 16:18:00,79.199,79.199,79.147,79.165,81020000.0
2007-10-05 16:19:00,79.173,79.173,79.144,79.167,61260000.0
2007-10-05 16:20:00,79.177,79.188,79.132,79.155,128310000.0
2007-10-05 16:21:00,79.196,79.204,79.162,79.171,120100000.0
2007-10-05 16:22:00,79.167,79.187,79.167,79.168,11270000.0
2007-10-05 16:23:00,79.183,79.183,79.157,79.157,128190000.0
2007-10-05 16:24:00,79.189,79.197,79.164,79.197,116160000.0
2007-10-05 16:25:00,79.156,79.161,79.154,79.158,14690000.0
2007-10-05 16:26:00,79.153,79.169,79.132,79.138,120410000.0
2007-10-05 16:27:00,79.136,79.182,79.136,79.165,103620000.0
2007-10-05 16:28:00,79.152,79.158,79.128,79.128,109390000.0
2007-10-05 16:29:00,79.15,79.15,79.113,79.142,112890000.0
2007-10-05 16:30:00,79.135,79.163,79.133,79.163,85950000.0
2007-10-05 16:31:00,79.135,79.156,79.135,79.147,73170000.0
2007-10-05 16:32:00,79.116,79.119,79.11,79.115,51190000.0
2007-10-05 16:33:00,79.104,79.155,79.1,79.143,79500000.0
2007-10-05 16:34:00,79.12,79.165,79.12,79.165,57490000.0
2007-10-05 16:35:00,79.134,79.165,79.134,79.136,125440000.0
2007-10-05 16:36:00,79.161,79.166,79.139,79.166,120830000.0
2007-10-05 16:37:00,79.179,79.183,79.157,79.157,17130000.0
2007-10-05 16:38:00,79.174,79.174,79.149,79.166,61910000.0
2007-10-05 16:39:00,79.154,79.182,79.148,79.153,47440000.0
2007-10-05 16:40:00,79.142,79.164,79.138,79.164,41320000.0
2007-10-05 16:41:00,79.174,79.174,79.133,79.133,41370000.0
2007-10-05 16:42:00,79.155,79.164,79.126,79.164,52800000.0
2007-10-05 16:43:00,79.17,79.17,79.129,79.132,93040000.0
2007-10-05 16:44:00,79.142,79.173,79.142,79.145,74680000.0
2007-10-05 16:45:00,79.132,79.177,79.13,79.148,113320000.0
2007-10-05 16:46:00,79.117,79.168,79.117,79.145,78090000.0
2007-10-05 16:47:00,79.14,79.171,79.138,79.143,118870000.0
2007-10-05 16:48:00,79.165,79.165,79.123,79.149,106120000.0
2007-10-05 16:49:00,79.137,79.15,79.119,79.139,112540000.0
2007-10-05 16:50:00,79.141,79.147,79.104,79.142,129570000.0
2007-10-05 16:51:00,79.15,79.15,79.117,79.135,126340000.0
2007-10-05 16:52:00,79.153,79.153,79.124,79.128,79490000.0
2007-10-05 16:53:00,79.139,79.162,79.134,79.157,132030000.0
2007-10-05 16:54:00,79.154,79.154,79.125,79.128,109780000.0
2007-10-05 16:55:00,79.118,79.149,79.106,79.106,73030000.0
2007-10-05 16:56:00,79.123,79.128,79.049,79.082,56890000.0
2007-10-05 16:57:00,79.113,79.113,79.072,79.091,152370000.0
2007-10-05 16:58:00,79.059,79.081,79.045,79.045,142850000.0
2007-10-05 16:59:00,79.073,79.125,79.058,79.102,114020000.0
2007-10-05 17:00:00,79.116,79.142,79.093,79.093,103130000.0
2007-10-05 17:01:00,79.099,79.117,79.099,79.113,102560000.0
2007-10-05 17:02:00,79.151,79.151,79.108,79.13,122090000.0
2007-10-05 17:03:00,79.136,79.136,79.087,79.11,91570000.0
2007-10-05 17:04:00,79.09,79.126,79.09,79.126,79910000.0
2007-10-05 17:05:00,79.11,79.133,79.105,79.133,55570000.0
2007-10-05 17:06:00,79.13,79.13,79.086,79.102,89780000.0
2007-10-05 17:07:00,79.093,79.13,79.087,79.098,61870000.0
2007-10-05 17:08:00,79.092,79.112,79.076,79.092,131970000.0
2007-10-05 17:09:00,79.097,79.097,79.064,79.073,115990000.0
2007-10-05 17:10:00,79.079,79.095,79.064,79.069,18600000.0
2007-10-05 17:11:00,79.082,79.113,79.082,79.113,64190000.0
2007-10-05 17:12:00,79.146,79.156,79.127,79.149,100240000.0
2007-10-05 17:13:00,79.112,79.156,79.109,79.129,79630000.0
2007-10-05 17:14:00,79.14,79.177,79.126,79.163,113830000.0
2007-10-05 17:15:00,79.198,79.204,79.167,79.185,81610000.0
2007-10-05 17:16:00,79.184,79.277,79.184,79.277,114030000.0
2007-10-05 17:17:00,79.268,79.281,79.257,79.278,102770000.0
2007-10-05 17:18:00,79.278,79.306,79.268,79.289,108530000.0
2007-10-05 17:19:00,79.297,79.315,79.276,79.296,127290000.0
2007-10-05 17:20:00,79.26,79.289,79.26,79.277,124990000.0
2007-10-05 17:21:00,79.247,79.286,79.237,79.248,80040000.0
2007-10-05 17:22:00,79.282,79.299,79.264,79.264,145590000.0
2007-10-05 17:23:00,79.272,79.291,79.264,79.277,103970000.0
2007-10-05 17:24:00,79.287,79.302,79.266,79.302,75430000.0
2007-10-05 17:25:00,79.264,79.301,79.264,79.273,62720000.0
2007-10-05 17:26:00,79.295,79.307,79.264,79.288,148990000.0
2007-10-05 17:27:00,79.288,79.294,79.267,79.294,144040000.0
2007-10-05 17:28:00,79.263,79.274,79.263,79.268,111960000.0
2007-10-05 17:29:00,79.292,79.292,79.241,79.241,96850000.0
2007-10-05 17:30:00,79.255,79.277,79.23,79.267,102180000.0
2007-10-05 17:31:00,79.26,79.269,79.214,79.269,113030000.0
2007-10-05 17:32:00,79.239,79.28,79.236,79.236,88560000.0
2007-10-05 17:33:00,79.258,79.265,79.228,79.248,78690000.0
2007-10-05 17:34:00,79.253,79.253,79.225,79.229,51670000.0
2007-10-05 17:35:00,79.242,79.27,79.241,79.249,83130000.0
2007-10-05 17:36:00,79.275,79.279,79.248,79.266,66270000.0
2007-10-05 17:37:00,79.253,79.272,79.248,79.263,132810000.0
2007-10-05 17:38:00,79.272,79.296,79.251,79.277,117490000.0
2007-10-05 17:39:00,79.272,79.282,79.258,79.26,20510000.0
2007-10-05 17:40:00,79.283,79.283,79.259,79.262,121680000.0
2007-10-05 17:41:00,79.282,79.282,79.254,79.264,94860000.0
2007-10-05 17:42:00,79.295,79.301,79.274,79.281,115540000.0
2007-10-05 17:43:00,79.269,79.296,79.268,79.296,93750000.0
2007-10-05 17:44:00,79.285,79.318,79.281,79.307,74360000.0
2007-10-05 17:45:00,79.324,79.324,79.275,79.322,75350000.0
2007-10-05 17:46:00,79.298,79.32,79.295,79.314,63080000.0
2007-10-05 17:47:00,79.334,79.347,79.305,79.311,67300000.0
2007-10-05 17:48:00,79.351,79.351,79.319,79.319,90530000.0
2007-10-05 17:49:00,79.339,79.347,79.339,79.347,85210000.0
2007-10-05 17:50:00,79.33,79.354,79.326,79.328,76320000.0
2007-10-05 17:51:00,79.356,79.361,79.327,79.361,79850000.0
2007-10-05 17:52:00,79.332,79.348,79.329,79.336,82650000.0
2007-10-05 17:53:00,79.353,79.405,79.349,79.396,86970000.0
2007-10-05 17:54:00,79.389,79.418,79.364,79.369,46410000.0
2007-10-05 17:55:00,79.348,79.408,79.348,79.397,71590000.0
2007-10-05 17:56:00,79.409,79.429,79.399,79.417,104860000.0
2007-10-05 17:57:00,79.425,79.437,79.382,79.382,96180000.0
2007-10-05 17:58:00,79.395,79.42,79.394,79.394,87810000.0
2007-10-05 17:59:00,79.423,79.423,79.387,79.387,58660000.0
2007-10-05 18:00:00,79.414,79.414,79.384,79.414,90150000.0
2007-10-05 18:01:00,79.379,79.39,79.359,79.369,63610000.0
2007-10-05 18:02:00,79.377,79.392,79.357,79.385,47050000.0
2007-10-05 18:03:00,79.392,79.392,79.354,79.363,38770000.0
2007-10-05 18:04:00,79.371,79.389,79.348,79.348,48690000.0
2007-10-05 18:05:00,79.343,79.364,79.333,79.355,60320000.0
2007-10-05 18:06:00,79.364,79.364,79.318,79.318,92750000.0
2007-10-05 18:07:00,79.316,79.316,79.273,79.273,81920000.0
2007-10-05 18:08:00,79.292,79.314,79.292,79.314,118210000.0
2007-10-05 18:09:00,79.323,79.323,79.291,79.291,84880000.0
2007-10-05 18:10:00,79.307,79.322,79.29,79.315,117620000.0
2007-10-05 18:11:00,79.308,79.316,79.288,79.298,106870000.0
2007-10-05 18:12:00,79.338,79.36,79.318,79.36,94420000.0
2007-10-05 18:14:00,79.323,79.359,79.323,79.339,120950000.0
2007-10-05 18:15:00,79.371,79.371,79.347,79.366,83160000.0
2007-10-05 18:16:00,79.353,79.388,79.353,79.369,132300000.0
2007-10-05 18:17:00,79.359,79.362,79.356,79.357,103420000.0
2007-10-05 18:18:00,79.398,79.399,79.39,79.39,70420000.0
2007-10-05 18:19:00,79.365,79.367,79.36,79.361,57430000.0
2007-10-05 18:20:00,79.348,79.362,79.344,79.344,146400000.0
2007-10-05 18:21:00,79.374,79.374,79.336,79.365,141950000.0
2007-10-05 18:22:00,79.351,79.371,79.342,79.371,118050000.0
2007-10-05 18:23:00,79.346,79.402,79.345,79.388,96160000.0
2007-10-05 18:24:00,79.404,79.404,79.376,79.387,105730000.0
2007-10-05 18:25:00,79.376,79.4,79.376,79.385,108580000.0
2007-10-05 18:26:00,79.376,79.401,79.356,79.401,77560000.0
2007-10-05 18:27:00,79.41,79.41,79.356,79.387,70390000.0
2007-10-05 18:28:00,79.378,79.404,79.373,79.394,53840000.0
2007-10-05 18:29:00,79.378,79.389,79.345,79.385,76640000.0
2007-10-05 18:30:00,79.403,79.403,79.374,79.374,55120000.0
2007-10-05 18:31:00,79.394,79.4,79.358,79.368,133840000.0
2007-10-05 18:32:00,79.376,79.403,79.376,79.403,118590000.0
2007-10-05 18:33:00,79.407,79.412,79.392,79.402,15810000.0
2007-10-05 18:34:00,79.394,79.433,79.394,79.433,64940000.0
2007-10-05 18:35:00,79.427,79.431,79.404,79.427,148260000.0
2007-10-05 18:36:00,79.424,79.424,79.384,79.415,156280000.0
2007-10-05 18:37:00,79.41,79.419,79.386,79.414,120500000.0
2007-10-05 18:38:00,79.383,79.409,79.378,79.405,99690000.0
2007-10-05 18:39:00,79.421,79.421,79.354,79.371,103570000.0
2007-10-05 18:40:00,79.356,79.39,79.356,79.38,113140000.0
2007-10-05 18:41:00,79.346,79.37,79.341,79.348,91180000.0
2007-10-05 18:42:00,79.377,79.378,79.359,79.359,77610000.0
2007-10-05 18:43:00,79.375,79.379,79.342,79.342,52420000.0
2007-10-05 18:45:00,79.355,79.364,79.335,79.364,60070000.0
2007-10-05 18:46:00,79.375,79.375,79.344,79.346,151020000.0
2007-10-05 18:47:00,79.335,79.346,79.334,79.346,135140000.0
2007-10-05 18:48:00,79.377,79.377,79.368,79.373,4930000.0
2007-10-05 18:49:00,79.339,79.342,79.333,79.334,143690000.0
2007-10-05 18:50:00,79.343,79.348,79.338,79.348,129700000.0
2007-10-05 18:51:00,79.383,79.387,79.381,79.381,8110000.0
2007-10-05 18:52:00,79.342,79.353,79.339,79.344,147940000.0
2007-10-05 18:53:00,79.356,79.377,79.342,79.376,124660000.0
2007-10-05 18:54:00,79.387,79.387,79.351,79.352,17270000.0
2007-10-05 18:55:00,79.363,79.393,79.363,79.391,61670000.0
2007-10-05 18:56:00,79.391,79.397,79.391,79.397,97930000.0
2007-10-05 18:57:00,79.402,79.405,79.37,79.405,64530000.0
2007-10-05 18:58:00,79.403,79.42,79.385,79.416,146210000.0
2007-10-05 18:59:00,79.388,79.422,79.388,79.422,125290000.0
2007-10-05 19:00:00,79.404,79.436,79.401,79.406,24270000.0
2007-10-05 19:01:00,79.39,79.404,79.39,79.399,147490000.0
2007-10-05 19:02:00,79.392,79.401,79.39,79.396,114040000.0
2007-10-05 19:03:00,79.456,79.456,79.415,79.415,78960000.0
2007-10-05 19:04:00,79.416,79.421,79.396,79.4,70300000.0
2007-10-05 19:05:00,79.388,79.398,79.388,79.392,160610000.0
2007-10-05 19:06:00,79.437,79.438,79.429,79.431,165750000.0
2007-10-05 19:07:00,79.397,79.399,79.39,79.39,126000000.0
2007-10-05 19:08:00,79.402,79.417,79.393,79.406,112210000.0
2007-10-05 19:09:00,79.418,79.433,79.415,79.425,120590000.0
2007-10-05 19:10:00,79.413,79.421,79.39,79.421,122920000.0
2007-10-05 19:11:00,79.4,79.422,79.392,79.399,98330000.0
2007-10-05 19:12:00,79.433,79.433,79.398,79.426,83100000.0
2007-10-05 19:13:00,79.4,79.43,79.395,79.427,64330000.0
2007-10-05 19:14:00,79.396,79.396,79.389,79.39,89080000.0
2007-10-05 19:15:00,79.416,79.416,79.411,79.411,64590000.0
2007-10-05 19:16:00,79.401,79.419,79.398,79.419,142900000.0
2007-10-05 19:17:00,79.395,79.404,79.395,79.399,129970000.0
2007-10-05 19:18:00,79.429,79.429,79.387,79.388,15450000.0
2007-10-05 19:19:00,79.399,79.427,79.398,79.427,84800000.0
2007-10-05 19:20:00,79.412,79.412,79.375,79.375,64300000.0
2007-10-05 19:21:00,79.404,79.404,79.372,79.399,170330000.0
2007-10-05 19:23:00,79.36,79.379,79.353,79.353,124110000.0
2007-10-05 19:24:00,79.385,79.385,79.368,79.368,107320000.0
2007-10-05 19:25:00,79.348,79.359,79.346,79.348,123370000.0
2007-10-05 19:26:00,79.358,79.393,79.356,79.393,128170000.0
2007-10-05 19:27:00,79.403,79.403,79.371,79.371,106730000.0
2007-10-05 19:28:00,79.399,79.399,79.394,79.398,72200000.0
2007-10-05 19:29:00,79.408,79.41,79.407,79.407,63570000.0
2007-10-05 19:30:00,79.405,79.407,79.402,79.407,92300000.0
2007-10-05 19:31:00,79.391,79.391,79.363,79.372,64710000.0
2007-10-05 19:32:00,79.381,79.41,79.381,79.401,138370000.0
2007-10-05 19:33:00,79.399,79.41,79.378,79.41,139620000.0
2007-10-05 19:34:00,79.376,79.404,79.376,79.404,8120000.0
2007-10-05 19:36:00,79.416,79.416,79.407,79.409,81990000.0
2007-10-05 19:37:00,79.37,79.385,79.37,79.385,70380000.0
2007-10-05 19:39:00,79.403,79.404,79.366,79.404,64080000.0
2007-10-05 19:40:00,79.389,79.393,79.383,79.384,145140000.0
2007-10-05 19:41:00,79.393,79.415,79.384,79.399,133340000.0
2007-10-05 19:42:00,79.44,79.44,79.404,79.413,18950000.0
2007-10-05 19:43:00,79.382,79.417,79.382,79.417,81940000.0
2007-10-05 19:44:00,79.381,79.403,79.381,79.403,62950000.0
2007-10-05 19:45:00,79.414,79.414,79.375,79.375,164890000.0
2007-10-05 19:46:00,79.377,79.377,79.37,79.377,146730000.0
2007-10-05 19:47:00,79.394,79.421,79.394,79.415,126130000.0
2007-10-05 19:48:00,79.421,79.421,79.381,79.381,108140000.0
2007-10-05 19:49:00,79.37,79.389,79.369,79.389,104230000.0
2007-10-05 19:50:00,79.409,79.409,79.375,79.409,122570000.0
2007-10-05 19:51:00,79.41,79.41,79.394,79.394,95600000.0
2007-10-05 19:52:00,79.381,79.386,79.379,79.386,81690000.0
2007-10-05 19:54:00,79.426,79.426,79.419,79.419,81730000.0
2007-10-05 19:55:00,79.418,79.42,79.417,79.419,64510000.0
2007-10-05 19:56:00,79.414,79.421,79.39,79.411,122980000.0
2007-10-05 19:57:00,79.41,79.41,79.379,79.388,112020000.0
2007-10-05 19:58:00,79.385,79.415,79.385,79.393,13760000.0
2007-10-05 19:59:00,79.401,79.41,79.392,79.409,116410000.0
2007-10-05 20:00:00,79.417,79.417,79.387,79.413,112980000.0
2007-10-05 20:01:00,79.39,79.395,79.382,79.382,94390000.0
2007-10-05 20:02:00,79.393,79.418,79.393,79.418,84480000.0
2007-10-05 20:03:00,79.422,79.429,79.4,79.409,110690000.0
2007-10-05 20:04:00,79.371,79.398,79.371,79.398,123510000.0
2007-10-05 20:05:00,79.386,79.406,79.376,79.406,104120000.0
2007-10-05 20:06:00,79.421,79.421,79.378,79.388,13950000.0
2007-10-05 20:07:00,79.376,79.405,79.374,79.393,75860000.0
2007-10-05 20:08:00,79.376,79.403,79.371,79.377,36630000.0
2007-10-05 20:09:00,79.411,79.411,79.376,79.396,26890000.0
2007-10-05 20:10:00,79.376,79.402,79.364,79.379,18850000.0
2007-10-05 20:11:00,79.406,79.416,79.406,79.413,106130000.0
2007-10-05 20:12:00,79.398,79.398,79.373,79.393,88160000.0
2007-10-05 20:13:00,79.386,79.408,79.386,79.403,100110000.0
2007-10-05 20:14:00,79.364,79.367,79.357,79.357,110810000.0
2007-10-05 20:15:00,79.402,79.402,79.374,79.374,101760000.0
2007-10-05 20:16:00,79.411,79.416,79.411,79.416,2820000.0
2007-10-05 20:18:00,79.418,79.418,79.373,79.391,71910000.0
2007-10-05 20:19:00,79.377,79.377,79.361,79.361,6760000.0
2007-10-05 20:20:00,79.371,79.376,79.367,79.37,113900000.0
2007-10-05 20:21:00,79.397,79.402,79.382,79.391,55450000.0
2007-10-05 20:22:00,79.388,79.406,79.372,79.372,116320000.0
2007-10-05 20:24:00,79.415,79.415,79.371,79.409,108420000.0
2007-10-05 20:25:00,79.388,79.421,79.381,79.421,114610000.0
2007-10-05 20:26:00,79.411,79.411,79.382,79.382,101370000.0
2007-10-05 20:27:00,79.423,79.423,79.417,79.419,4890000.0
2007-10-05 20:28:00,79.403,79.415,79.393,79.415,22930000.0
2007-10-05 20:30:00,79.407,79.416,79.397,79.416,7890000.0
2007-10-05 20:31:00,79.382,79.414,79.382,79.414,85810000.0
2007-10-05 20:33:00,79.412,79.423,79.397,79.423,129890000.0
2007-10-05 20:35:00,79.414,79.42,79.414,79.418,87020000.0
2007-10-05 20:36:00,79.42,79.42,79.384,79.404,68720000.0
2007-10-05 20:37:00,79.37,79.376,79.37,79.376,2300000.0
2007-10-05 20:38:00,79.372,79.403,79.372,79.403,44450000.0
2007-10-05 20:39:00,79.407,79.415,79.401,79.414,10410000.0
2007-10-05 20:41:00,79.399,79.401,79.395,79.4,113730000.0
2007-10-05 20:42:00,79.406,79.414,79.391,79.391,120310000.0
2007-10-05 20:45:00,79.423,79.428,79.417,79.417,126820000.0
2007-10-05 20:48:00,79.416,79.416,79.384,79.384,7510000.0
2007-10-05 20:49:00,79.402,79.409,79.402,79.409,3770000.0
2007-10-05 20:50:00,79.386,79.412,79.386,79.393,96620000.0
2007-10-05 20:51:00,79.401,79.413,79.401,79.413,4540000.0
2007-10-05 20:52:00,79.4,79.405,79.378,79.388,17390000.0
2007-10-05 20:53:00,79.382,79.409,79.382,79.393,73690000.0
2007-10-05 20:54:00,79.393,79.403,79.393,79.403,3190000.0
2007-10-05 20:55:00,79.363,79.363,79.359,79.359,4810000.0
2007-10-05 20:56:00,79.369,79.377,79.368,79.374,105170000.0
2007-10-05 20:57:00,79.403,79.403,79.376,79.376,131790000.0
2007-10-05 20:59:00,79.382,79.412,79.382,79.382,69770000.0
2007-10-05 21:00:00,79.391,79.408,79.388,79.388,59310000.0
2007-10-05 21:02:00,79.378,79.381,79.37,79.378,214910000.0
2007-10-05 21:03:00,79.417,79.417,79.398,79.405,142240000.0
2007-10-05 21:05:00,79.379,79.388,79.376,79.388,107740000.0
2007-10-05 21:06:00,79.395,79.395,79.384,79.384,6800000.0
2007-10-05 21:07:00,79.387,79.396,79.38,79.38,108240000.0
2007-10-05 21:08:00,79.388,79.404,79.388,79.402,145260000.0
2007-10-05 21:09:00,79.426,79.432,79.4,79.404,164390000.0
2007-10-05 21:10:00,79.407,79.407,79.389,79.389,12970000.0
2007-10-05 21:11:00,79.399,79.4,79.384,79.384,170350000.0
2007-10-05 21:12:00,79.41,79.41,79.392,79.394,16570000.0
2007-10-05 21:13:00,79.401,79.405,79.395,79.399,12780000.0
2007-10-05 21:14:00,79.381,79.397,79.381,79.389,69410000.0
2007-10-05 21:15:00,79.416,79.416,79.386,79.39,64410000.0
2007-10-05 21:18:00,79.411,79.411,79.377,79.38,106210000.0
2007-10-05 21:19:00,79.387,79.389,79.384,79.384,94670000.0
2007-10-05 21:20:00,79.376,79.376,79.368,79.368,98310000.0
2007-10-05 21:21:00,79.403,79.403,79.396,79.396,3940000.0
2007-10-05 21:22:00,79.362,79.364,79.362,79.364,4880000.0
2007-10-05 21:23:00,79.361,79.368,79.361,79.366,90500000.0
2007-10-05 21:24:00,79.404,79.407,79.396,79.397,96340000.0
2007-10-05 21:25:00,79.356,79.358,79.352,79.357,75770000.0
2007-10-05 21:26:00,79.366,79.375,79.366,79.367,119660000.0
2007-10-05 21:27:00,79.399,79.399,79.335,79.335,108000000.0
2007-10-05 21:28:00,79.356,79.358,79.356,79.358,2820000.0
2007-10-05 21:30:00,79.382,79.388,79.378,79.378,124860000.0
2007-10-05 21:33:00,79.373,79.378,79.343,79.343,76440000.0
2007-10-05 21:34:00,79.327,79.336,79.327,79.336,91370000.0
2007-10-05 21:35:00,79.332,79.354,79.332,79.354,117030000.0
2007-10-05 21:36:00,79.384,79.386,79.379,79.379,50600000.0
2007-10-05 21:37:00,79.346,79.346,79.346,79.346,1130000.0
2007-10-05 21:38:00,79.358,79.359,79.356,79.358,60280000.0
2007-10-05 21:39:00,79.381,79.381,79.353,79.361,105980000.0
2007-10-05 21:42:00,79.376,79.376,79.337,79.337,66610000.0
2007-10-05 21:43:00,79.353,79.353,79.333,79.333,51560000.0
2007-10-05 21:44:00,79.359,79.36,79.354,79.359,127420000.0
2007-10-05 21:45:00,79.385,79.385,79.348,79.348,102950000.0
2007-10-05 21:46:00,79.351,79.355,79.339,79.354,104520000.0
2007-10-05 21:47:00,79.363,79.365,79.35,79.35,128120000.0
2007-10-05 21:48:00,79.377,79.377,79.356,79.357,14320000.0
2007-10-05 21:51:00,79.349,79.365,79.349,79.357,88170000.0
2007-10-05 21:54:00,79.385,79.385,79.356,79.359,125710000.0
2007-10-05 21:56:00,79.351,79.357,79.35,79.356,75310000.0
2007-10-05 21:57:00,79.395,79.395,79.372,79.372,69960000.0
2007-10-05 21:58:00,79.357,79.359,79.357,79.359,2630000.0
2007-10-05 22:00:00,79.392,79.392,79.374,79.374,6770000.0
2007-10-05 22:01:00,79.375,79.38,79.375,79.378,71050000.0
2007-10-05 22:02:00,79.367,79.367,79.357,79.365,104780000.0
2007-10-05 22:03:00,79.403,79.403,79.365,79.379,100330000.0
2007-10-05 22:06:00,79.401,79.401,79.365,79.365,9200000.0
2007-10-05 22:07:00,79.369,79.377,79.369,79.377,102200000.0
2007-10-05 22:08:00,79.367,79.367,79.359,79.36,84970000.0
2007-10-05 22:09:00,79.39,79.393,79.384,79.384,103300000.0
2007-10-05 22:10:00,79.374,79.379,79.372,79.376,106160000.0
2007-10-05 22:11:00,79.384,79.39,79.379,79.379,127760000.0
2007-10-05 22:12:00,79.408,79.408,79.399,79.399,46770000.0
2007-10-05 22:13:00,79.389,79.389,79.387,79.387,3380000.0
2007-10-05 22:15:00,79.424,79.424,79.386,79.386,125260000.0
2007-10-05 22:16:00,79.387,79.387,79.381,79.381,96810000.0
2007-10-05 22:17:00,79.387,79.39,79.386,79.389,106250000.0
2007-10-05 22:18:00,79.414,79.415,79.376,79.376,88900000.0
2007-10-05 22:19:00,79.389,79.389,79.387,79.387,3790000.0
2007-10-05 22:21:00,79.411,79.412,79.386,79.386,80790000.0
2007-10-05 22:24:00,79.416,79.416,79.391,79.391,50100000.0
2007-10-05 22:25:00,79.378,79.378,79.371,79.372,82060000.0
2007-10-05 22:26:00,79.377,79.377,79.369,79.369,66910000.0
2007-10-05 22:27:00,79.382,79.401,79.382,79.398,60370000.0
2007-10-05 22:30:00,79.407,79.407,79.4,79.4,64100000.0
2007-10-05 22:33:00,79.405,79.405,79.398,79.398,9390000.0
2007-10-05 22:34:00,79.382,79.389,79.378,79.384,118560000.0
2007-10-05 22:36:00,79.416,79.416,79.38,79.38,123930000.0
2007-10-05 22:39:00,79.415,79.415,79.377,79.382,23870000.0
2007-10-05 22:40:00,79.388,79.388,79.387,79.387,3380000.0
2007-10-05 22:42:00,79.404,79.404,79.39,79.39,2450000.0
2007-10-05 22:43:00,79.377,79.378,79.375,79.376,60480000.0
2007-10-05 22:44:00,79.385,79.389,79.385,79.388,108500000.0
2007-10-05 22:45:00,79.405,79.409,79.401,79.403,87870000.0
2007-10-05 22:48:00,79.425,79.425,79.419,79.419,9240000.0
2007-10-05 22:49:00,79.394,79.405,79.394,79.404,125960000.0
2007-10-05 22:51:00,79.427,79.427,79.405,79.405,8490000.0
2007-10-05 22:52:00,79.383,79.39,79.382,79.385,122870000.0
2007-10-05 22:54:00,79.416,79.416,79.411,79.411,8870000.0
2007-10-05 22:55:00,79.399,79.413,79.399,79.413,59940000.0
2007-10-05 22:56:00,79.426,79.434,79.411,79.411,47630000.0
2007-10-05 22:57:00,79.435,79.435,79.407,79.408,8450000.0
2007-10-05 22:58:00,79.397,79.397,79.397,79.397,1500000.0
2007-10-05 22:59:00,79.405,79.405,79.391,79.391,79800000.0
2007-10-08 02:00:00,79.577,79.577,79.564,79.565,134190000.0
2007-10-08 02:02:00,79.521,79.536,79.521,79.529,59620000.0
2007-10-08 02:03:00,79.55,79.55,79.515,79.515,86940000.0
2007-10-08 02:04:00,79.495,79.5,79.48,79.485,57920000.0
2007-10-08 02:05:00,79.472,79.475,79.469,79.472,82680000.0
2007-10-08 02:06:00,79.515,79.515,79.482,79.482,103620000.0
2007-10-08 02:07:00,79.484,79.489,79.482,79.483,126410000.0
2007-10-08 02:08:00,79.498,79.507,79.495,79.499,112260000.0
2007-10-08 02:09:00,79.525,79.526,79.482,79.496,103610000.0
2007-10-08 02:10:00,79.5,79.507,79.499,79.501,116010000.0
2007-10-08 02:11:00,79.507,79.513,79.501,79.507,153760000.0
2007-10-08 02:12:00,79.545,79.548,79.523,79.53,147950000.0
2007-10-08 02:15:00,79.555,79.555,79.506,79.508,97610000.0
2007-10-08 02:16:00,79.493,79.5,79.49,79.496,130790000.0
2007-10-08 02:17:00,79.493,79.498,79.491,79.495,80500000.0
2007-10-08 02:18:00,79.529,79.529,79.494,79.506,121840000.0
2007-10-08 02:20:00,79.508,79.512,79.507,79.508,97800000.0
2007-10-08 02:21:00,79.532,79.534,79.522,79.522,101270000.0
2007-10-08 02:22:00,79.511,79.517,79.511,79.511,112310000.0
2007-10-08 02:23:00,79.514,79.52,79.511,79.512,81670000.0
2007-10-08 02:24:00,79.551,79.552,79.525,79.536,104110000.0
2007-10-08 02:25:00,79.528,79.529,79.527,79.528,75120000.0
2007-10-08 02:26:00,79.518,79.52,79.514,79.519,90290000.0
2007-10-08 02:27:00,79.551,79.554,79.505,79.506,50820000.0
2007-10-08 02:28:00,79.512,79.524,79.51,79.517,45570000.0
2007-10-08 02:29:00,79.526,79.527,79.52,79.525,34230000.0
2007-10-08 02:30:00,79.585,79.585,79.579,79.58,44630000.0
2007-10-08 02:31:00,79.522,79.526,79.521,79.526,60620000.0
2007-10-08 02:33:00,79.562,79.562,79.543,79.543,53850000.0
2007-10-08 02:35:00,79.53,79.537,79.529,79.533,83650000.0
2007-10-08 02:36:00,79.568,79.568,79.56,79.561,87070000.0
2007-10-08 02:37:00,79.519,79.519,79.517,79.518,65130000.0
2007-10-08 02:39:00,79.552,79.552,79.534,79.534,60160000.0
2007-10-08 02:40:00,79.545,79.564,79.544,79.564,71650000.0
2007-10-08 02:41:00,79.562,79.565,79.561,79.564,67710000.0
2007-10-08 02:42:00,79.6,79.603,79.575,79.583,56180000.0
2007-10-08 02:43:00,79.547,79.547,79.54,79.545,59100000.0
2007-10-08 02:44:00,79.555,79.555,79.541,79.542,75140000.0
2007-10-08 02:45:00,79.572,79.572,79.537,79.542,52500000.0
2007-10-08 02:46:00,79.549,79.556,79.549,79.551,53840000.0
2007-10-08 02:47:00,79.54,79.555,79.538,79.553,52890000.0
2007-10-08 02:48:00,79.597,79.598,79.59,79.592,60450000.0
2007-10-08 02:49:00,79.549,79.55,79.547,79.548,69050000.0
2007-10-08 02:50:00,79.541,79.549,79.54,79.54,98650000.0
2007-10-08 02:51:00,79.532,79.562,79.53,79.53,78440000.0
2007-10-08 02:54:00,79.54,79.541,79.52,79.52,57120000.0
2007-10-08 02:57:00,79.549,79.549,79.542,79.542,73210000.0
2007-10-08 02:58:00,79.529,79.537,79.529,79.537,83450000.0
2007-10-08 02:59:00,79.531,79.537,79.531,79.537,90510000.0
2007-10-08 03:00:00,79.566,79.566,79.559,79.565,59300000.0
2007-10-08 03:01:00,79.555,79.578,79.555,79.578,114560000.0
2007-10-08 03:02:00,79.556,79.6,79.556,79.6,148040000.0
2007-10-08 03:03:00,79.614,79.614,79.602,79.604,146830000.0
2007-10-08 03:04:00,79.589,79.602,79.585,79.594,142270000.0
2007-10-08 03:05:00,79.596,79.624,79.596,79.615,93450000.0
2007-10-08 03:06:00,79.62,79.639,79.603,79.639,75810000.0
2007-10-08 03:07:00,79.619,79.633,79.613,79.614,74230000.0
2007-10-08 03:08:00,79.631,79.637,79.629,79.632,120900000.0
2007-10-08 03:09:00,79.639,79.639,79.593,79.608,70960000.0
2007-10-08 03:10:00,79.603,79.637,79.603,79.637,51640000.0
2007-10-08 03:11:00,79.65,79.66,79.638,79.657,34070000.0
2007-10-08 03:12:00,79.665,79.665,79.637,79.652,35160000.0
2007-10-08 03:13:00,79.625,79.642,79.624,79.642,58610000.0
2007-10-08 03:14:00,79.621,79.634,79.619,79.634,33830000.0
2007-10-08 03:15:00,79.636,79.636,79.627,79.627,43220000.0
2007-10-08 03:16:00,79.596,79.613,79.593,79.597,82120000.0
2007-10-08 03:17:00,79.599,79.648,79.599,79.632,84240000.0
2007-10-08 03:18:00,79.668,79.668,79.62,79.655,121300000.0
2007-10-08 03:19:00,79.623,79.66,79.623,79.66,121880000.0
2007-10-08 03:20:00,79.648,79.651,79.617,79.626,59280000.0
2007-10-08 03:21:00,79.641,79.641,79.616,79.636,154720000.0
2007-10-08 03:24:00,79.636,79.636,79.614,79.614,51730000.0
2007-10-08 03:25:00,79.621,79.621,79.56,79.588,12440000.0
2007-10-08 03:26:00,79.572,79.613,79.568,79.605,38910000.0
2007-10-08 03:27:00,79.608,79.608,79.577,79.6,32480000.0
2007-10-08 03:28:00,79.587,79.609,79.586,79.6,78340000.0
2007-10-08 03:29:00,79.609,79.609,79.576,79.603,116280000.0
2007-10-08 03:30:00,79.608,79.611,79.593,79.603,43670000.0
2007-10-08 03:31:00,79.605,79.641,79.602,79.628,44390000.0
2007-10-08 03:32:00,79.619,79.634,79.614,79.634,25180000.0
2007-10-08 03:33:00,79.636,79.636,79.603,79.63,77930000.0
2007-10-08 03:34:00,79.605,79.632,79.605,79.619,64540000.0
2007-10-08 03:35:00,79.614,79.624,79.614,79.624,143240000.0
2007-10-08 03:36:00,79.646,79.647,79.64,79.64,93740000.0
2007-10-08 03:39:00,79.644,79.644,79.64,79.641,40470000.0
2007-10-08 03:40:00,79.599,79.614,79.599,79.614,62720000.0
2007-10-08 03:41:00,79.612,79.621,79.604,79.621,43490000.0
2007-10-08 03:42:00,79.611,79.636,79.611,79.634,38290000.0
2007-10-08 03:43:00,79.642,79.648,79.64,79.64,74860000.0
2007-10-08 03:45:00,79.66,79.661,79.606,79.622,39240000.0
2007-10-08 03:46:00,79.592,79.612,79.592,79.612,77320000.0
2007-10-08 03:47:00,79.591,79.599,79.585,79.597,36900000.0
2007-10-08 03:48:00,79.622,79.623,79.597,79.597,94680000.0
2007-10-08 03:49:00,79.605,79.621,79.605,79.612,74540000.0
2007-10-08 03:50:00,79.621,79.622,79.597,79.606,62970000.0
2007-10-08 03:51:00,79.618,79.619,79.585,79.616,41400000.0
2007-10-08 03:52:00,79.618,79.633,79.608,79.632,125460000.0
2007-10-08 03:53:00,79.626,79.656,79.626,79.638,86150000.0
2007-10-08 03:54:00,79.666,79.67,79.637,79.649,71260000.0
2007-10-08 03:55:00,79.628,79.665,79.628,79.657,59420000.0
2007-10-08 03:56:00,79.671,79.671,79.647,79.647,54270000.0
2007-10-08 03:57:00,79.671,79.671,79.648,79.671,24880000.0
2007-10-08 03:58:00,79.66,79.69,79.644,79.679,80480000.0
2007-10-08 03:59:00,79.671,79.692,79.661,79.662,96120000.0
2007-10-08 04:00:00,79.698,79.698,79.658,79.686,80350000.0
2007-10-08 04:01:00,79.672,79.675,79.654,79.654,75230000.0
2007-10-08 04:03:00,79.689,79.689,79.65,79.65,121700000.0
2007-10-08 04:04:00,79.644,79.655,79.636,79.639,79720000.0
2007-10-08 04:05:00,79.624,79.643,79.624,79.634,79160000.0
2007-10-08 04:06:00,79.656,79.68,79.656,79.677,74550000.0
2007-10-08 04:07:00,79.616,79.641,79.616,79.618,80390000.0
2007-10-08 04:08:00,79.627,79.64,79.626,79.64,56830000.0
2007-10-08 04:09:00,79.667,79.669,79.662,79.662,70730000.0
2007-10-08 04:12:00,79.65,79.65,79.616,79.616,97540000.0
2007-10-08 04:13:00,79.625,79.641,79.625,79.641,62560000.0
2007-10-08 04:14:00,79.637,79.643,79.63,79.643,90640000.0
2007-10-08 04:15:00,79.668,79.668,79.622,79.622,90010000.0
2007-10-08 04:17:00,79.637,79.641,79.636,79.639,95640000.0
2007-10-08 04:18:00,79.658,79.658,79.617,79.619,79890000.0
2007-10-08 04:19:00,79.627,79.658,79.625,79.655,101330000.0
2007-10-08 04:20:00,79.64,79.64,79.624,79.625,123400000.0
2007-10-08 04:21:00,79.652,79.657,79.628,79.639,71220000.0
2007-10-08 04:22:00,79.642,79.649,79.637,79.644,77460000.0
2007-10-08 04:24:00,79.672,79.672,79.667,79.667,102400000.0
2007-10-08 04:27:00,79.674,79.674,79.638,79.645,66010000.0
2007-10-08 04:30:00,79.668,79.668,79.66,79.663,37930000.0
2007-10-08 04:33:00,79.667,79.667,79.627,79.645,73990000.0
2007-10-08 04:34:00,79.647,79.647,79.641,79.647,116900000.0
2007-10-08 04:35:00,79.619,79.634,79.619,79.628,42290000.0
2007-10-08 04:36:00,79.667,79.667,79.66,79.663,57360000.0
2007-10-08 04:37:00,79.631,79.638,79.631,79.631,90280000.0
2007-10-08 04:38:00,79.602,79.606,79.596,79.596,38010000.0
2007-10-08 04:39:00,79.643,79.647,79.612,79.634,18450000.0
2007-10-08 04:40:00,79.634,79.635,79.629,79.635,38530000.0
2007-10-08 04:41:00,79.602,79.628,79.602,79.628,46940000.0
2007-10-08 04:42:00,79.667,79.667,79.612,79.633,72250000.0
2007-10-08 04:44:00,79.618,79.628,79.618,79.625,44540000.0
2007-10-08 04:45:00,79.656,79.657,79.649,79.652,59480000.0
2007-10-08 04:47:00,79.617,79.642,79.616,79.616,74990000.0
2007-10-08 04:48:00,79.637,79.637,79.63,79.63,36570000.0
2007-10-08 04:49:00,79.618,79.619,79.617,79.618,75830000.0
2007-10-08 04:50:00,79.61,79.614,79.608,79.61,27290000.0
2007-10-08 04:51:00,79.666,79.666,79.612,79.612,19010000.0
2007-10-08 04:52:00,79.617,79.618,79.617,79.618,52840000.0
2007-10-08 04:54:00,79.646,79.647,79.641,79.647,32360000.0
2007-10-08 04:57:00,79.662,79.664,79.636,79.637,141380000.0
2007-10-08 04:58:00,79.622,79.627,79.621,79.626,100490000.0
2007-10-08 04:59:00,79.618,79.62,79.617,79.617,94810000.0
2007-10-08 05:00:00,79.656,79.66,79.649,79.65,79340000.0
2007-10-08 05:03:00,79.642,79.644,79.632,79.632,47540000.0
2007-10-08 05:04:00,79.623,79.65,79.622,79.648,53660000.0
2007-10-08 05:06:00,79.673,79.673,79.655,79.657,39440000.0
2007-10-08 05:09:00,79.648,79.648,79.641,79.641,9220000.0
2007-10-08 05:12:00,79.659,79.662,79.637,79.646,35610000.0
2007-10-08 05:14:00,79.637,79.637,79.627,79.628,86890000.0
2007-10-08 05:15:00,79.662,79.662,79.641,79.653,116950000.0
2007-10-08 05:16:00,79.626,79.628,79.625,79.627,56960000.0
2007-10-08 05:18:00,79.667,79.667,79.66,79.66,110940000.0
2007-10-08 05:20:00,79.644,79.659,79.639,79.639,27630000.0
2007-10-08 05:21:00,79.668,79.668,79.641,79.664,96230000.0
2007-10-08 05:24:00,79.667,79.667,79.661,79.661,32510000.0
2007-10-08 05:27:00,79.677,79.677,79.672,79.672,64420000.0
2007-10-08 05:29:00,79.662,79.674,79.661,79.674,63960000.0
2007-10-08 05:30:00,79.688,79.688,79.681,79.681,55070000.0
2007-10-08 05:32:00,79.669,79.669,79.66,79.663,62480000.0
2007-10-08 05:33:00,79.676,79.677,79.671,79.673,69600000.0
2007-10-08 05:34:00,79.653,79.665,79.638,79.644,83770000.0
2007-10-08 05:35:00,79.637,79.64,79.628,79.637,50420000.0
2007-10-08 05:36:00,79.651,79.651,79.617,79.628,26680000.0
2007-10-08 05:37:00,79.608,79.615,79.6,79.615,49030000.0
2007-10-08 05:38:00,79.629,79.63,79.625,79.625,78730000.0
2007-10-08 05:39:00,79.641,79.641,79.62,79.621,104720000.0
2007-10-08 05:41:00,79.606,79.621,79.606,79.621,83230000.0
2007-10-08 05:42:00,79.633,79.644,79.627,79.63,99670000.0
2007-10-08 05:43:00,79.622,79.633,79.615,79.633,97090000.0
2007-10-08 05:44:00,79.624,79.643,79.622,79.643,129480000.0
2007-10-08 05:45:00,79.656,79.656,79.627,79.627,103180000.0
2007-10-08 05:47:00,79.608,79.618,79.608,79.618,52430000.0
2007-10-08 05:48:00,79.658,79.658,79.611,79.611,124000000.0
2007-10-08 05:49:00,79.623,79.645,79.621,79.624,104510000.0
2007-10-08 05:50:00,79.612,79.636,79.61,79.628,105480000.0
2007-10-08 05:51:00,79.663,79.671,79.662,79.664,85160000.0
2007-10-08 05:52:00,79.639,79.64,79.636,79.638,104980000.0
2007-10-08 05:54:00,79.656,79.658,79.649,79.65,85380000.0
2007-10-08 05:55:00,79.618,79.637,79.607,79.637,93190000.0
2007-10-08 05:56:00,79.626,79.626,79.62,79.62,99530000.0
2007-10-08 05:57:00,79.65,79.65,79.618,79.625,110510000.0
2007-10-08 05:58:00,79.638,79.64,79.615,79.639,69960000.0
2007-10-08 06:00:00,79.656,79.657,79.646,79.647,120090000.0
2007-10-08 06:02:00,79.616,79.632,79.616,79.622,70050000.0
2007-10-08 06:03:00,79.64,79.64,79.617,79.617,74580000.0
2007-10-08 06:04:00,79.618,79.629,79.608,79.626,58180000.0
2007-10-08 06:06:00,79.652,79.652,79.636,79.636,78900000.0
2007-10-08 06:08:00,79.618,79.63,79.603,79.63,88970000.0
2007-10-08 06:09:00,79.642,79.642,79.631,79.632,108130000.0
2007-10-08 06:12:00,79.633,79.633,79.606,79.615,133470000.0
2007-10-08 06:13:00,79.589,79.61,79.588,79.608,101760000.0
2007-10-08 06:14:00,79.589,79.622,79.589,79.592,106320000.0
2007-10-08 06:15:00,79.593,79.6,79.573,79.589,123970000.0
2007-10-08 06:16:00,79.585,79.609,79.585,79.599,48750000.0
2007-10-08 06:17:00,79.588,79.591,79.577,79.578,65220000.0
2007-10-08 06:18:00,79.596,79.596,79.567,79.568,83830000.0
2007-10-08 06:19:00,79.576,79.59,79.568,79.57,103360000.0
2007-10-08 06:20:00,79.583,79.6,79.58,79.597,101200000.0
2007-10-08 06:21:00,79.613,79.613,79.602,79.602,67110000.0
2007-10-08 06:23:00,79.579,79.593,79.573,79.589,49620000.0
2007-10-08 06:24:00,79.602,79.603,79.591,79.594,116090000.0
2007-10-08 06:25:00,79.612,79.612,79.6,79.6,89770000.0
2007-10-08 06:26:00,79.611,79.611,79.591,79.595,69440000.0
2007-10-08 06:27:00,79.613,79.617,79.609,79.609,75070000.0
2007-10-08 06:28:00,79.591,79.608,79.591,79.592,100470000.0
2007-10-08 06:30:00,79.636,79.637,79.632,79.632,58480000.0
2007-10-08 06:32:00,79.596,79.596,79.589,79.595,97430000.0
2007-10-08 06:33:00,79.636,79.636,79.599,79.6,109750000.0
2007-10-08 06:34:00,79.593,79.602,79.593,79.601,66990000.0
2007-10-08 06:35:00,79.597,79.605,79.595,79.599,86310000.0
2007-10-08 06:36:00,79.639,79.639,79.617,79.617,82600000.0
2007-10-08 06:39:00,79.636,79.636,79.626,79.628,115150000.0
2007-10-08 06:40:00,79.597,79.618,79.594,79.603,86960000.0
2007-10-08 06:41:00,79.617,79.62,79.611,79.613,113430000.0
2007-10-08 06:42:00,79.628,79.628,79.59,79.595,86390000.0
2007-10-08 06:43:00,79.589,79.594,79.588,79.593,128440000.0
2007-10-08 06:44:00,79.604,79.606,79.6,79.606,71800000.0
2007-10-08 06:45:00,79.621,79.625,79.609,79.61,63510000.0
2007-10-08 06:48:00,79.629,79.635,79.625,79.626,152430000.0
2007-10-08 06:50:00,79.621,79.627,79.603,79.603,179840000.0
2007-10-08 06:51:00,79.638,79.639,79.627,79.629,152470000.0
2007-10-08 06:52:00,79.595,79.623,79.595,79.623,110740000.0
2007-10-08 06:54:00,79.643,79.643,79.627,79.629,90340000.0
2007-10-08 06:56:00,79.603,79.63,79.603,79.614,136920000.0
2007-10-08 06:57:00,79.628,79.628,79.595,79.608,208160000.0
2007-10-08 06:59:00,79.623,79.626,79.621,79.624,57000000.0
2007-10-08 07:00:00,79.621,79.629,79.597,79.615,72630000.0
2007-10-08 07:01:00,79.63,79.63,79.626,79.627,73490000.0
2007-10-08 07:02:00,79.618,79.621,79.614,79.616,109900000.0
2007-10-08 07:03:00,79.594,79.597,79.588,79.591,105170000.0
2007-10-08 07:06:00,79.613,79.617,79.609,79.611,73360000.0
2007-10-08 07:09:00,79.618,79.634,79.609,79.609,111280000.0
2007-10-08 07:12:00,79.615,79.617,79.608,79.608,65920000.0
2007-10-08 07:13:00,79.618,79.622,79.6,79.622,106230000.0
2007-10-08 07:15:00,79.636,79.638,79.63,79.632,85020000.0
2007-10-08 07:17:00,79.599,79.621,79.599,79.619,115490000.0
2007-10-08 07:18:00,79.628,79.628,79.62,79.621,114890000.0
2007-10-08 07:19:00,79.626,79.63,79.624,79.627,126940000.0
2007-10-08 07:21:00,79.623,79.624,79.617,79.617,50650000.0
2007-10-08 07:23:00,79.627,79.63,79.627,79.628,65070000.0
2007-10-08 07:24:00,79.632,79.634,79.616,79.616,80870000.0
2007-10-08 07:27:00,79.628,79.628,79.62,79.62,50790000.0
2007-10-08 07:28:00,79.59,79.599,79.59,79.595,87040000.0
2007-10-08 07:30:00,79.621,79.621,79.591,79.6,100270000.0
2007-10-08 07:33:00,79.638,79.638,79.629,79.632,103150000.0
2007-10-08 07:34:00,79.59,79.599,79.588,79.593,103530000.0
2007-10-08 07:35:00,79.591,79.606,79.59,79.6,108550000.0
2007-10-08 07:36:00,79.607,79.607,79.574,79.574,97160000.0
2007-10-08 07:37:00,79.579,79.593,79.577,79.585,120250000.0
2007-10-08 07:38:00,79.608,79.608,79.585,79.585,54120000.0
2007-10-08 07:39:00,79.608,79.614,79.593,79.614,110070000.0
2007-10-08 07:41:00,79.598,79.603,79.594,79.6,75140000.0
2007-10-08 07:42:00,79.625,79.625,79.599,79.605,95830000.0
2007-10-08 07:44:00,79.621,79.622,79.594,79.599,101670000.0
2007-10-08 07:45:00,79.604,79.608,79.585,79.594,112290000.0
2007-10-08 07:46:00,79.636,79.647,79.618,79.629,99750000.0
2007-10-08 07:47:00,79.645,79.66,79.642,79.651,88130000.0
2007-10-08 07:48:00,79.684,79.685,79.674,79.674,106570000.0
2007-10-08 07:50:00,79.656,79.664,79.645,79.645,25290000.0
2007-10-08 07:51:00,79.678,79.678,79.636,79.638,27410000.0
2007-10-08 07:52:00,79.64,79.65,79.629,79.63,82280000.0
2007-10-08 07:54:00,79.657,79.657,79.634,79.635,98320000.0
2007-10-08 07:55:00,79.634,79.634,79.617,79.619,111330000.0
2007-10-08 07:56:00,79.635,79.657,79.635,79.655,105110000.0
2007-10-08 07:57:00,79.661,79.663,79.635,79.663,74200000.0
2007-10-08 07:58:00,79.64,79.649,79.635,79.635,86060000.0
2007-10-08 07:59:00,79.647,79.661,79.645,79.645,104110000.0
2007-10-08 08:00:00,79.644,79.688,79.644,79.651,108920000.0
2007-10-08 08:02:00,79.659,79.668,79.645,79.646,129830000.0
2007-10-08 08:03:00,79.678,79.686,79.656,79.657,147110000.0
2007-10-08 08:04:00,79.656,79.657,79.649,79.649,62070000.0
2007-10-08 08:05:00,79.661,79.683,79.657,79.657,88620000.0
2007-10-08 08:06:00,79.684,79.685,79.663,79.675,58020000.0
2007-10-08 08:07:00,79.672,79.689,79.664,79.676,75880000.0
2007-10-08 08:08:00,79.678,79.679,79.674,79.675,95090000.0
2007-10-08 08:09:00,79.69,79.692,79.677,79.679,128460000.0
2007-10-08 08:10:00,79.669,79.683,79.655,79.676,106060000.0
2007-10-08 08:11:00,79.658,79.676,79.657,79.667,104880000.0
2007-10-08 08:12:00,79.706,79.706,79.679,79.687,121060000.0
2007-10-08 08:13:00,79.698,79.7,79.694,79.699,158870000.0
2007-10-08 08:14:00,79.662,79.679,79.649,79.649,163530000.0
2007-10-08 08:15:00,79.67,79.672,79.656,79.659,63670000.0
2007-10-08 08:16:00,79.671,79.676,79.662,79.669,78210000.0
2007-10-08 08:18:00,79.7,79.7,79.648,79.648,130680000.0
2007-10-08 08:19:00,79.636,79.65,79.635,79.646,146420000.0
2007-10-08 08:20:00,79.659,79.66,79.657,79.658,67730000.0
2007-10-08 08:21:00,79.675,79.675,79.654,79.658,88990000.0
2007-10-08 08:22:00,79.648,79.665,79.646,79.658,57380000.0
2007-10-08 08:23:00,79.636,79.668,79.636,79.667,88480000.0
2007-10-08 08:24:00,79.686,79.686,79.655,79.664,101660000.0
2007-10-08 08:26:00,79.648,79.648,79.642,79.643,130750000.0
2007-10-08 08:27:00,79.68,79.685,79.666,79.684,136180000.0
2007-10-08 08:28:00,79.681,79.688,79.68,79.681,71810000.0
2007-10-08 08:29:00,79.682,79.683,79.655,79.67,100970000.0
2007-10-08 08:30:00,79.685,79.689,79.681,79.687,65560000.0
2007-10-08 08:31:00,79.654,79.668,79.645,79.65,80720000.0
2007-10-08 08:32:00,79.665,79.682,79.663,79.672,96030000.0
2007-10-08 08:33:00,79.692,79.701,79.683,79.698,125690000.0
2007-10-08 08:34:00,79.677,79.686,79.664,79.664,118190000.0
2007-10-08 08:35:00,79.652,79.692,79.651,79.684,109320000.0
2007-10-08 08:36:00,79.691,79.703,79.679,79.685,122250000.0
2007-10-08 08:37:00,79.693,79.7,79.68,79.7,168710000.0
2007-10-08 08:38:00,79.688,79.698,79.674,79.694,172840000.0
2007-10-08 08:39:00,79.702,79.702,79.67,79.689,73800000.0
2007-10-08 08:40:00,79.679,79.698,79.675,79.685,90430000.0
2007-10-08 08:42:00,79.701,79.701,79.646,79.68,128280000.0
2007-10-08 08:43:00,79.678,79.704,79.678,79.689,145330000.0
2007-10-08 08:44:00,79.677,79.683,79.661,79.67,68950000.0
2007-10-08 08:45:00,79.695,79.695,79.66,79.672,88860000.0
2007-10-08 08:46:00,79.631,79.645,79.591,79.608,59960000.0
2007-10-08 08:47:00,79.641,79.674,79.636,79.653,79450000.0
2007-10-08 08:48:00,79.705,79.705,79.676,79.692,99240000.0
2007-10-08 08:49:00,79.706,79.737,79.705,79.727,126490000.0
2007-10-08 08:50:00,79.711,79.724,79.702,79.715,113380000.0
2007-10-08 08:51:00,79.733,79.737,79.697,79.708,116880000.0
2007-10-08 08:52:00,79.677,79.689,79.663,79.68,134200000.0
2007-10-08 08:53:00,79.673,79.682,79.667,79.675,151560000.0
2007-10-08 08:54:00,79.678,79.678,79.642,79.653,159980000.0
2007-10-08 08:55:00,79.671,79.674,79.648,79.658,72010000.0
2007-10-08 08:56:00,79.66,79.67,79.645,79.67,83820000.0
2007-10-08 08:57:00,79.68,79.68,79.657,79.671,119940000.0
2007-10-08 08:58:00,79.642,79.649,79.639,79.645,147590000.0
2007-10-08 09:00:00,79.671,79.671,79.632,79.632,130250000.0
2007-10-08 09:01:00,79.639,79.65,79.627,79.627,144560000.0
2007-10-08 09:02:00,79.637,79.64,79.624,79.64,69850000.0
2007-10-08 09:03:00,79.652,79.652,79.634,79.65,96470000.0
2007-10-08 09:04:00,79.641,79.657,79.641,79.652,58210000.0
2007-10-08 09:06:00,79.674,79.674,79.649,79.65,137570000.0
2007-10-08 09:07:00,79.65,79.665,79.633,79.649,151350000.0
2007-10-08 09:09:00,79.664,79.664,79.631,79.631,131720000.0
2007-10-08 09:10:00,79.639,79.651,79.626,79.629,146960000.0
2007-10-08 09:12:00,79.643,79.643,79.601,79.608,129810000.0
2007-10-08 09:13:00,79.604,79.638,79.604,79.638,143940000.0
2007-10-08 09:14:00,79.614,79.623,79.614,79.623,64140000.0
2007-10-08 09:15:00,79.638,79.638,79.604,79.604,92770000.0
2007-10-08 09:16:00,79.615,79.628,79.59,79.628,60970000.0
2007-10-08 09:17:00,79.604,79.624,79.585,79.604,90370000.0
2007-10-08 09:18:00,79.601,79.601,79.569,79.579,99150000.0
2007-10-08 09:19:00,79.595,79.61,79.585,79.596,127140000.0
2007-10-08 09:20:00,79.594,79.615,79.591,79.591,122310000.0
2007-10-08 09:21:00,79.603,79.603,79.562,79.562,105610000.0
2007-10-08 09:22:00,79.572,79.574,79.545,79.558,122510000.0
2007-10-08 09:23:00,79.586,79.592,79.573,79.592,160170000.0
2007-10-08 09:24:00,79.627,79.627,79.569,79.592,172830000.0
2007-10-08 09:25:00,79.578,79.595,79.573,79.595,71810000.0
2007-10-08 09:27:00,79.623,79.623,79.577,79.579,103520000.0
2007-10-08 09:28:00,79.564,79.582,79.564,79.575,127230000.0
2007-10-08 09:29:00,79.588,79.611,79.584,79.601,54420000.0
2007-10-08 09:30:00,79.633,79.634,79.606,79.612,75320000.0
2007-10-08 09:31:00,79.586,79.622,79.578,79.583,51000000.0
2007-10-08 09:32:00,79.589,79.606,79.565,79.575,71040000.0
2007-10-08 09:33:00,79.602,79.602,79.57,79.585,79900000.0
2007-10-08 09:34:00,79.556,79.572,79.55,79.55,104210000.0
2007-10-08 09:35:00,79.559,79.576,79.542,79.542,100250000.0
2007-10-08 09:36:00,79.583,79.587,79.557,79.557,88170000.0
2007-10-08 09:37:00,79.555,79.558,79.533,79.555,104420000.0
2007-10-08 09:38:00,79.577,79.582,79.562,79.578,142060000.0
2007-10-08 09:39:00,79.599,79.605,79.523,79.546,143120000.0
2007-10-08 09:40:00,79.506,79.538,79.496,79.506,52780000.0
2007-10-08 09:41:00,79.491,79.524,79.478,79.496,63000000.0
2007-10-08 09:42:00,79.496,79.522,79.459,79.48,99910000.0
2007-10-08 09:43:00,79.496,79.499,79.476,79.491,128120000.0
2007-10-08 09:44:00,79.496,79.564,79.496,79.523,72620000.0
2007-10-08 09:45:00,79.53,79.563,79.509,79.532,101680000.0
2007-10-08 09:46:00,79.542,79.559,79.525,79.545,123250000.0
2007-10-08 09:47:00,79.531,79.566,79.519,79.542,105700000.0
2007-10-08 09:48:00,79.569,79.571,79.546,79.556,97350000.0
2007-10-08 09:49:00,79.561,79.561,79.47,79.489,105940000.0
2007-10-08 09:50:00,79.499,79.524,79.499,79.51,83700000.0
2007-10-08 09:51:00,79.515,79.516,79.503,79.503,103870000.0
2007-10-08 09:52:00,79.488,79.513,79.476,79.484,67830000.0
2007-10-08 09:53:00,79.491,79.509,79.474,79.508,101330000.0
2007-10-08 09:54:00,79.526,79.534,79.504,79.534,50190000.0
2007-10-08 09:55:00,79.504,79.526,79.484,79.515,47920000.0
2007-10-08 09:56:00,79.481,79.515,79.461,79.471,38500000.0
2007-10-08 09:57:00,79.488,79.518,79.47,79.485,52050000.0
2007-10-08 09:58:00,79.502,79.51,79.485,79.508,59070000.0
2007-10-08 09:59:00,79.505,79.524,79.494,79.499,88850000.0
2007-10-08 10:00:00,79.511,79.532,79.507,79.507,60690000.0
2007-10-08 10:01:00,79.518,79.543,79.508,79.515,80650000.0
2007-10-08 10:02:00,79.508,79.541,79.508,79.528,89030000.0
2007-10-08 10:03:00,79.551,79.552,79.533,79.547,90890000.0
2007-10-08 10:04:00,79.547,79.572,79.547,79.572,75090000.0
2007-10-08 10:05:00,79.553,79.578,79.551,79.576,38540000.0
2007-10-08 10:06:00,79.577,79.58,79.559,79.574,70990000.0
2007-10-08 10:07:00,79.577,79.58,79.556,79.568,79790000.0
2007-10-08 10:08:00,79.562,79.581,79.562,79.574,71860000.0
2007-10-08 10:09:00,79.623,79.623,79.571,79.575,64300000.0
2007-10-08 10:10:00,79.58,79.588,79.576,79.585,75350000.0
2007-10-08 10:11:00,79.558,79.56,79.557,79.558,81870000.0
2007-10-08 10:12:00,79.592,79.593,79.571,79.582,60450000.0
2007-10-08 10:13:00,79.582,79.596,79.565,79.565,63360000.0
2007-10-08 10:14:00,79.576,79.582,79.563,79.563,59060000.0
2007-10-08 10:15:00,79.584,79.584,79.557,79.564,72400000.0
2007-10-08 10:16:00,79.583,79.583,79.551,79.562,82780000.0
2007-10-08 10:17:00,79.582,79.592,79.582,79.592,115010000.0
2007-10-08 10:18:00,79.621,79.623,79.603,79.604,90520000.0
2007-10-08 10:19:00,79.575,79.584,79.574,79.579,116380000.0
2007-10-08 10:21:00,79.597,79.597,79.583,79.59,110420000.0
2007-10-08 10:22:00,79.572,79.608,79.57,79.604,130850000.0
2007-10-08 10:23:00,79.58,79.6,79.574,79.589,60960000.0
2007-10-08 10:24:00,79.624,79.624,79.598,79.606,83590000.0
2007-10-08 10:25:00,79.597,79.609,79.589,79.593,58140000.0
2007-10-08 10:26:00,79.583,79.601,79.582,79.599,72250000.0
2007-10-08 10:27:00,79.597,79.607,79.577,79.591,94870000.0
2007-10-08 10:28:00,79.588,79.597,79.586,79.59,117920000.0
2007-10-08 10:29:00,79.586,79.594,79.576,79.578,126400000.0
2007-10-08 10:30:00,79.613,79.618,79.59,79.602,101180000.0
2007-10-08 10:31:00,79.587,79.588,79.578,79.581,114190000.0
2007-10-08 10:32:00,79.589,79.59,79.584,79.589,146360000.0
2007-10-08 10:33:00,79.608,79.608,79.584,79.584,144270000.0
2007-10-08 10:34:00,79.595,79.615,79.595,79.603,57510000.0
2007-10-08 10:35:00,79.609,79.632,79.606,79.606,77970000.0
2007-10-08 10:36:00,79.622,79.64,79.607,79.639,113260000.0
2007-10-08 10:37:00,79.608,79.615,79.6,79.6,141740000.0
2007-10-08 10:38:00,79.6,79.631,79.6,79.631,74780000.0
2007-10-08 10:39:00,79.635,79.642,79.618,79.62,126030000.0
2007-10-08 10:40:00,79.64,79.655,79.627,79.63,129030000.0
2007-10-08 10:41:00,79.624,79.645,79.624,79.64,114680000.0
2007-10-08 10:42:00,79.652,79.652,79.627,79.638,106410000.0
2007-10-08 10:43:00,79.625,79.641,79.625,79.641,117670000.0
2007-10-08 10:44:00,79.666,79.669,79.666,79.669,93530000.0
2007-10-08 10:45:00,79.647,79.663,79.637,79.642,115720000.0
2007-10-08 10:46:00,79.628,79.642,79.622,79.628,83180000.0
2007-10-08 10:47:00,79.616,79.631,79.606,79.622,102620000.0
2007-10-08 10:48:00,79.632,79.633,79.6,79.606,59650000.0
2007-10-08 10:50:00,79.615,79.66,79.615,79.647,119190000.0
2007-10-08 10:51:00,79.66,79.671,79.628,79.669,129120000.0
2007-10-08 10:52:00,79.663,79.677,79.65,79.664,57520000.0
2007-10-08 10:53:00,79.674,79.689,79.657,79.657,83360000.0
2007-10-08 10:54:00,79.681,79.682,79.639,79.639,55710000.0
2007-10-08 10:55:00,79.645,79.657,79.636,79.645,78730000.0
2007-10-08 10:56:00,79.642,79.659,79.624,79.625,91320000.0
2007-10-08 10:57:00,79.646,79.648,79.623,79.648,113500000.0
2007-10-08 10:58:00,79.649,79.649,79.613,79.613,111720000.0
2007-10-08 10:59:00,79.628,79.671,79.628,79.655,98300000.0
2007-10-08 11:00:00,79.665,79.665,79.628,79.643,114360000.0
2007-10-08 11:01:00,79.633,79.637,79.63,79.633,147620000.0
2007-10-08 11:02:00,79.626,79.641,79.624,79.63,164580000.0
2007-10-08 11:03:00,79.656,79.656,79.627,79.644,64250000.0
2007-10-08 11:04:00,79.627,79.633,79.623,79.627,71570000.0
2007-10-08 11:05:00,79.616,79.639,79.604,79.631,103550000.0
2007-10-08 11:06:00,79.652,79.652,79.615,79.634,133800000.0
2007-10-08 11:07:00,79.661,79.661,79.636,79.654,85380000.0
2007-10-08 11:08:00,79.633,79.643,79.633,79.64,132910000.0
2007-10-08 11:09:00,79.657,79.657,79.632,79.638,136230000.0
2007-10-08 11:10:00,79.659,79.662,79.657,79.658,99920000.0
2007-10-08 11:11:00,79.645,79.671,79.643,79.651,109610000.0
2007-10-08 11:12:00,79.675,79.675,79.645,79.649,114460000.0
2007-10-08 11:13:00,79.626,79.63,79.626,79.629,85040000.0
2007-10-08 11:14:00,79.647,79.67,79.647,79.67,116810000.0
2007-10-08 11:15:00,79.681,79.681,79.652,79.652,72010000.0
2007-10-08 11:16:00,79.646,79.671,79.646,79.671,94220000.0
2007-10-08 11:17:00,79.63,79.642,79.625,79.628,57960000.0
2007-10-08 11:18:00,79.664,79.672,79.641,79.672,43600000.0
2007-10-08 11:19:00,79.643,79.664,79.629,79.653,44600000.0
2007-10-08 11:20:00,79.622,79.649,79.605,79.619,53770000.0
2007-10-08 11:21:00,79.631,79.638,79.628,79.633,66780000.0
2007-10-08 11:23:00,79.622,79.645,79.622,79.626,123880000.0
2007-10-08 11:24:00,79.673,79.673,79.63,79.647,135790000.0
2007-10-08 11:25:00,79.636,79.654,79.636,79.654,68370000.0
2007-10-08 11:26:00,79.629,79.662,79.628,79.642,88790000.0
2007-10-08 11:27:00,79.681,79.681,79.646,79.671,65780000.0
2007-10-08 11:28:00,79.656,79.665,79.638,79.663,81270000.0
2007-10-08 11:29:00,79.654,79.674,79.643,79.643,96190000.0
2007-10-08 11:30:00,79.668,79.671,79.647,79.665,132090000.0
2007-10-08 11:31:00,79.629,79.643,79.625,79.643,116710000.0
2007-10-08 11:32:00,79.608,79.621,79.607,79.618,113630000.0
2007-10-08 11:33:00,79.64,79.64,79.627,79.627,123570000.0
2007-10-08 11:35:00,79.62,79.626,79.6,79.6,134240000.0
2007-10-08 11:36:00,79.62,79.64,79.611,79.624,146850000.0
2007-10-08 11:38:00,79.615,79.638,79.615,79.636,112160000.0
2007-10-08 11:39:00,79.65,79.652,79.63,79.63,119970000.0
2007-10-08 11:40:00,79.637,79.661,79.637,79.639,55280000.0
2007-10-08 11:41:00,79.652,79.656,79.634,79.654,80350000.0
2007-10-08 11:42:00,79.681,79.682,79.644,79.658,51680000.0
2007-10-08 11:43:00,79.658,79.678,79.658,79.66,67270000.0
2007-10-08 11:44:00,79.682,79.688,79.679,79.682,85500000.0
2007-10-08 11:45:00,79.682,79.726,79.668,79.721,108520000.0
2007-10-08 11:46:00,79.698,79.717,79.69,79.698,94050000.0
2007-10-08 11:47:00,79.716,79.731,79.707,79.71,91130000.0
2007-10-08 11:48:00,79.729,79.729,79.697,79.709,100810000.0
2007-10-08 11:49:00,79.684,79.69,79.674,79.689,147040000.0
2007-10-08 11:50:00,79.68,79.685,79.643,79.672,129440000.0
2007-10-08 11:51:00,79.688,79.688,79.65,79.659,57900000.0
2007-10-08 11:52:00,79.651,79.657,79.647,79.647,71240000.0
2007-10-08 11:53:00,79.662,79.688,79.662,79.677,94760000.0
2007-10-08 11:54:00,79.69,79.694,79.667,79.679,126460000.0
2007-10-08 11:55:00,79.693,79.707,79.69,79.69,73660000.0
2007-10-08 11:56:00,79.678,79.704,79.678,79.685,109880000.0
2007-10-08 11:57:00,79.72,79.721,79.696,79.696,126480000.0
2007-10-08 11:58:00,79.675,79.677,79.669,79.676,96910000.0
2007-10-08 11:59:00,79.708,79.71,79.706,79.709,101960000.0
2007-10-08 12:00:00,79.71,79.71,79.677,79.684,103670000.0
2007-10-08 12:01:00,79.693,79.713,79.693,79.713,76440000.0
2007-10-08 12:02:00,79.678,79.694,79.675,79.679,107170000.0
2007-10-08 12:03:00,79.692,79.697,79.69,79.692,71840000.0
2007-10-08 12:04:00,79.666,79.693,79.665,79.693,91280000.0
2007-10-08 12:05:00,79.686,79.692,79.675,79.692,50150000.0
2007-10-08 12:06:00,79.689,79.689,79.674,79.677,41780000.0
2007-10-08 12:07:00,79.672,79.694,79.672,79.68,43220000.0
2007-10-08 12:08:00,79.673,79.685,79.673,79.68,52310000.0
2007-10-08 12:09:00,79.7,79.7,79.676,79.692,55010000.0
2007-10-08 12:10:00,79.688,79.692,79.678,79.681,85370000.0
2007-10-08 12:11:00,79.661,79.669,79.661,79.669,57950000.0
2007-10-08 12:12:00,79.688,79.688,79.664,79.675,89400000.0
2007-10-08 12:13:00,79.662,79.681,79.66,79.679,89790000.0
2007-10-08 12:14:00,79.691,79.693,79.681,79.687,97480000.0
2007-10-08 12:15:00,79.702,79.705,79.681,79.697,75540000.0
2007-10-08 12:16:00,79.675,79.691,79.675,79.691,36880000.0
2007-10-08 12:17:00,79.694,79.694,79.681,79.692,75040000.0
2007-10-08 12:18:00,79.706,79.706,79.684,79.704,84450000.0
2007-10-08 12:19:00,79.695,79.696,79.675,79.693,77680000.0
2007-10-08 12:20:00,79.693,79.7,79.683,79.699,68660000.0
2007-10-08 12:21:00,79.711,79.711,79.686,79.704,67930000.0
2007-10-08 12:22:00,79.708,79.71,79.707,79.708,90090000.0
2007-10-08 12:23:00,79.708,79.709,79.707,79.707,58020000.0
2007-10-08 12:24:00,79.72,79.722,79.71,79.71,60190000.0
2007-10-08 12:25:00,79.707,79.71,79.706,79.709,63140000.0
2007-10-08 12:26:00,79.702,79.706,79.7,79.705,69370000.0
2007-10-08 12:27:00,79.72,79.72,79.682,79.698,82590000.0
2007-10-08 12:28:00,79.705,79.708,79.7,79.7,110150000.0
2007-10-08 12:29:00,79.692,79.702,79.691,79.702,93590000.0
2007-10-08 12:30:00,79.7,79.727,79.69,79.704,109760000.0
2007-10-08 12:31:00,79.696,79.726,79.696,79.712,56610000.0
2007-10-08 12:32:00,79.678,79.679,79.677,79.677,66210000.0
2007-10-08 12:33:00,79.725,79.732,79.689,79.712,61410000.0
2007-10-08 12:34:00,79.698,79.701,79.697,79.7,77780000.0
2007-10-08 12:35:00,79.695,79.717,79.695,79.716,74670000.0
2007-10-08 12:36:00,79.733,79.733,79.706,79.725,79400000.0
2007-10-08 12:37:00,79.717,79.723,79.703,79.722,98220000.0
2007-10-08 12:39:00,79.743,79.743,79.705,79.718,122160000.0
2007-10-08 12:40:00,79.719,79.724,79.702,79.711,134810000.0
2007-10-08 12:41:00,79.716,79.72,79.705,79.716,70050000.0
2007-10-08 12:42:00,79.715,79.715,79.687,79.708,84090000.0
2007-10-08 12:43:00,79.681,79.691,79.655,79.662,58610000.0
2007-10-08 12:44:00,79.655,79.667,79.655,79.667,80370000.0
2007-10-08 12:45:00,79.672,79.672,79.659,79.659,94280000.0
2007-10-08 12:46:00,79.646,79.663,79.646,79.655,110510000.0
2007-10-08 12:47:00,79.645,79.659,79.632,79.645,107900000.0
2007-10-08 12:48:00,79.686,79.698,79.676,79.687,102040000.0
2007-10-08 12:49:00,79.656,79.677,79.655,79.662,123140000.0
2007-10-08 12:50:00,79.671,79.682,79.665,79.665,152380000.0
2007-10-08 12:51:00,79.681,79.681,79.654,79.655,149550000.0
2007-10-08 12:52:00,79.667,79.679,79.657,79.67,60370000.0
2007-10-08 12:53:00,79.662,79.675,79.647,79.655,74830000.0
2007-10-08 12:54:00,79.674,79.678,79.671,79.678,113200000.0
2007-10-08 12:55:00,79.642,79.657,79.642,79.652,137600000.0
2007-10-08 12:56:00,79.65,79.674,79.645,79.656,78700000.0
2007-10-08 12:57:00,79.681,79.681,79.647,79.665,126690000.0
2007-10-08 12:58:00,79.649,79.672,79.649,79.671,140250000.0
2007-10-08 12:59:00,79.679,79.7,79.66,79.696,109650000.0
2007-10-08 13:00:00,79.696,79.697,79.665,79.665,112120000.0
2007-10-08 13:01:00,79.665,79.672,79.653,79.653,116960000.0
2007-10-08 13:02:00,79.659,79.681,79.658,79.681,89200000.0
2007-10-08 13:03:00,79.698,79.699,79.655,79.655,113980000.0
2007-10-08 13:05:00,79.642,79.668,79.635,79.654,137550000.0
2007-10-08 13:06:00,79.66,79.664,79.639,79.646,146830000.0
2007-10-08 13:07:00,79.629,79.63,79.627,79.628,66840000.0
2007-10-08 13:08:00,79.64,79.642,79.624,79.641,88440000.0
2007-10-08 13:09:00,79.649,79.649,79.624,79.624,61870000.0
2007-10-08 13:11:00,79.636,79.639,79.615,79.63,131060000.0
2007-10-08 13:12:00,79.644,79.653,79.639,79.647,149920000.0
2007-10-08 13:13:00,79.634,79.669,79.63,79.669,65400000.0
2007-10-08 13:14:00,79.655,79.656,79.649,79.649,99360000.0
2007-10-08 13:15:00,79.683,79.702,79.667,79.692,69190000.0
2007-10-08 13:17:00,79.678,79.696,79.673,79.695,140190000.0
2007-10-08 13:18:00,79.7,79.719,79.688,79.712,149450000.0
2007-10-08 13:21:00,79.713,79.714,79.689,79.689,133170000.0
2007-10-08 13:22:00,79.678,79.709,79.667,79.702,150590000.0
2007-10-08 13:23:00,79.7,79.712,79.696,79.708,69990000.0
2007-10-08 13:24:00,79.707,79.711,79.687,79.711,96370000.0
2007-10-08 13:25:00,79.732,79.732,79.706,79.715,64550000.0
2007-10-08 13:26:00,79.69,79.701,79.684,79.684,84420000.0
2007-10-08 13:27:00,79.694,79.694,79.686,79.687,107600000.0
2007-10-08 13:29:00,79.698,79.698,79.692,79.694,141590000.0
2007-10-08 13:30:00,79.696,79.698,79.675,79.681,155700000.0
2007-10-08 13:31:00,79.69,79.693,79.675,79.679,73430000.0
2007-10-08 13:32:00,79.696,79.703,79.681,79.696,94110000.0
2007-10-08 13:33:00,79.731,79.731,79.689,79.707,60480000.0
2007-10-08 13:34:00,79.684,79.699,79.684,79.689,87380000.0
2007-10-08 13:35:00,79.704,79.704,79.681,79.681,98120000.0
2007-10-08 13:36:00,79.694,79.694,79.675,79.692,124520000.0
2007-10-08 13:37:00,79.7,79.707,79.697,79.698,115550000.0
2007-10-08 13:39:00,79.731,79.731,79.678,79.705,122380000.0
2007-10-08 13:40:00,79.726,79.742,79.724,79.737,137000000.0
2007-10-08 13:41:00,79.713,79.733,79.713,79.732,65530000.0
2007-10-08 13:42:00,79.749,79.749,79.718,79.718,83530000.0
2007-10-08 13:43:00,79.701,79.732,79.699,79.732,53870000.0
2007-10-08 13:44:00,79.709,79.727,79.707,79.716,73230000.0
2007-10-08 13:45:00,79.734,79.737,79.725,79.732,98980000.0
2007-10-08 13:46:00,79.714,79.719,79.706,79.718,109170000.0
2007-10-08 13:47:00,79.713,79.72,79.694,79.698,112040000.0
2007-10-08 13:48:00,79.691,79.723,79.691,79.722,97210000.0
2007-10-08 13:49:00,79.711,79.739,79.703,79.739,120590000.0
2007-10-08 13:50:00,79.725,79.728,79.719,79.721,146190000.0
2007-10-08 13:51:00,79.751,79.751,79.725,79.73,149200000.0
2007-10-08 13:52:00,79.722,79.733,79.721,79.723,62870000.0
2007-10-08 13:53:00,79.725,79.75,79.725,79.728,78930000.0
2007-10-08 13:54:00,79.75,79.75,79.724,79.746,101310000.0
2007-10-08 13:55:00,79.741,79.746,79.738,79.738,137190000.0
2007-10-08 13:56:00,79.746,79.747,79.741,79.746,86820000.0
2007-10-08 13:57:00,79.743,79.744,79.725,79.729,127470000.0
2007-10-08 13:58:00,79.718,79.74,79.715,79.722,134260000.0
2007-10-08 13:59:00,79.744,79.744,79.732,79.732,107910000.0
2007-10-08 14:00:00,79.758,79.758,79.72,79.739,113420000.0
2007-10-08 14:01:00,79.736,79.74,79.724,79.737,120290000.0
2007-10-08 14:02:00,79.709,79.721,79.7,79.71,86500000.0
2007-10-08 14:03:00,79.741,79.741,79.707,79.718,122730000.0
2007-10-08 14:04:00,79.71,79.729,79.71,79.729,83510000.0
2007-10-08 14:05:00,79.745,79.746,79.738,79.746,96320000.0
2007-10-08 14:06:00,79.753,79.753,79.742,79.747,50900000.0
2007-10-08 14:07:00,79.729,79.737,79.729,79.737,48610000.0
2007-10-08 14:09:00,79.746,79.746,79.733,79.733,148180000.0
2007-10-08 14:12:00,79.751,79.768,79.733,79.733,122700000.0
2007-10-08 14:13:00,79.754,79.762,79.753,79.76,134710000.0
2007-10-08 14:14:00,79.743,79.761,79.736,79.761,63000000.0
2007-10-08 14:15:00,79.769,79.77,79.737,79.74,92750000.0
2007-10-08 14:16:00,79.733,79.768,79.73,79.768,59310000.0
2007-10-08 14:17:00,79.784,79.787,79.779,79.782,76170000.0
2007-10-08 14:18:00,79.788,79.788,79.759,79.759,92760000.0
2007-10-08 14:19:00,79.764,79.774,79.762,79.771,120150000.0
2007-10-08 14:20:00,79.772,79.772,79.754,79.766,104890000.0
2007-10-08 14:21:00,79.805,79.815,79.788,79.789,104890000.0
2007-10-08 14:22:00,79.781,79.782,79.756,79.77,115740000.0
2007-10-08 14:23:00,79.777,79.778,79.769,79.775,144990000.0
2007-10-08 14:24:00,79.774,79.777,79.746,79.754,144940000.0
2007-10-08 14:25:00,79.747,79.76,79.739,79.752,64420000.0
2007-10-08 14:26:00,79.751,79.759,79.75,79.757,78330000.0
2007-10-08 14:27:00,79.772,79.772,79.736,79.747,106910000.0
2007-10-08 14:28:00,79.738,79.748,79.725,79.725,148890000.0
2007-10-08 14:29:00,79.712,79.732,79.712,79.718,80070000.0
2007-10-08 14:30:00,79.74,79.74,79.715,79.718,121600000.0
2007-10-08 14:31:00,79.741,79.741,79.719,79.73,135600000.0
2007-10-08 14:32:00,79.715,79.734,79.714,79.723,103260000.0
2007-10-08 14:33:00,79.739,79.739,79.711,79.735,105500000.0
2007-10-08 14:34:00,79.701,79.719,79.693,79.719,117900000.0
2007-10-08 14:35:00,79.716,79.734,79.697,79.711,82980000.0
2007-10-08 14:36:00,79.725,79.732,79.703,79.71,108310000.0
2007-10-08 14:38:00,79.704,79.737,79.704,79.737,117680000.0
2007-10-08 14:39:00,79.741,79.749,79.734,79.744,115820000.0
2007-10-08 14:40:00,79.724,79.748,79.724,79.747,52330000.0
2007-10-08 14:41:00,79.765,79.768,79.752,79.768,74890000.0
2007-10-08 14:42:00,79.741,79.773,79.741,79.77,54910000.0
2007-10-08 14:43:00,79.762,79.771,79.737,79.771,64820000.0
2007-10-08 14:44:00,79.75,79.761,79.742,79.742,76070000.0
2007-10-08 14:45:00,79.767,79.767,79.729,79.731,108710000.0
2007-10-08 14:46:00,79.757,79.766,79.75,79.755,104840000.0
2007-10-08 14:47:00,79.727,79.747,79.727,79.734,91880000.0
2007-10-08 14:48:00,79.787,79.787,79.74,79.77,111090000.0
2007-10-08 14:49:00,79.749,79.75,79.727,79.75,130100000.0
2007-10-08 14:50:00,79.725,79.752,79.725,79.725,141660000.0
2007-10-08 14:51:00,79.773,79.773,79.727,79.765,61200000.0
2007-10-08 14:52:00,79.756,79.756,79.748,79.748,69300000.0
2007-10-08 14:53:00,79.763,79.763,79.734,79.759,93320000.0
2007-10-08 14:54:00,79.769,79.769,79.75,79.763,124240000.0
2007-10-08 14:55:00,79.755,79.767,79.743,79.744,78880000.0
2007-10-08 14:56:00,79.764,79.775,79.74,79.74,113420000.0
2007-10-08 14:57:00,79.771,79.773,79.764,79.766,120900000.0
2007-10-08 14:58:00,79.766,79.772,79.744,79.77,95010000.0
2007-10-08 14:59:00,79.757,79.788,79.757,79.783,101450000.0
2007-10-08 15:00:00,79.801,79.803,79.78,79.786,109520000.0
2007-10-08 15:01:00,79.769,79.798,79.769,79.794,81320000.0
2007-10-08 15:02:00,79.806,79.823,79.793,79.814,106800000.0
2007-10-08 15:03:00,79.807,79.816,79.798,79.816,71840000.0
2007-10-08 15:04:00,79.808,79.819,79.786,79.786,90830000.0
2007-10-08 15:05:00,79.774,79.795,79.774,79.779,49470000.0
2007-10-08 15:06:00,79.788,79.802,79.774,79.774,37100000.0
2007-10-08 15:07:00,79.766,79.789,79.765,79.776,38970000.0
2007-10-08 15:08:00,79.765,79.781,79.765,79.769,43040000.0
2007-10-08 15:09:00,79.795,79.795,79.766,79.785,54370000.0
2007-10-08 15:10:00,79.765,79.79,79.765,79.79,91090000.0
2007-10-08 15:11:00,79.767,79.782,79.762,79.764,59970000.0
2007-10-08 15:12:00,79.791,79.791,79.77,79.777,92570000.0
2007-10-08 15:13:00,79.769,79.79,79.765,79.765,96570000.0
2007-10-08 15:14:00,79.793,79.797,79.79,79.795,91320000.0
2007-10-08 15:15:00,79.787,79.787,79.763,79.777,75820000.0
2007-10-08 15:16:00,79.778,79.778,79.739,79.739,38100000.0
2007-10-08 15:17:00,79.751,79.762,79.737,79.743,72800000.0
2007-10-08 15:18:00,79.775,79.775,79.759,79.774,80010000.0
2007-10-08 15:19:00,79.764,79.784,79.754,79.762,80900000.0
2007-10-08 15:20:00,79.754,79.758,79.735,79.758,66220000.0
2007-10-08 15:21:00,79.764,79.764,79.746,79.761,70520000.0
2007-10-08 15:22:00,79.762,79.778,79.758,79.767,87600000.0
2007-10-08 15:23:00,79.756,79.756,79.748,79.748,57870000.0
2007-10-08 15:24:00,79.776,79.781,79.757,79.772,59450000.0
2007-10-08 15:25:00,79.762,79.782,79.758,79.758,61300000.0
2007-10-08 15:26:00,79.772,79.778,79.76,79.775,68310000.0
2007-10-08 15:27:00,79.783,79.783,79.766,79.769,83910000.0
2007-10-08 15:28:00,79.789,79.793,79.774,79.775,113680000.0
2007-10-08 15:29:00,79.783,79.801,79.773,79.773,90240000.0
2007-10-08 15:30:00,79.793,79.796,79.77,79.789,104020000.0
2007-10-08 15:31:00,79.775,79.78,79.759,79.767,54750000.0
2007-10-08 15:32:00,79.772,79.782,79.744,79.781,60750000.0
2007-10-08 15:33:00,79.782,79.782,79.772,79.777,64110000.0
2007-10-08 15:34:00,79.764,79.775,79.745,79.775,78980000.0
2007-10-08 15:35:00,79.761,79.782,79.745,79.746,68730000.0
2007-10-08 15:36:00,79.79,79.79,79.752,79.753,82980000.0
2007-10-08 15:37:00,79.753,79.762,79.745,79.758,88980000.0
2007-10-08 15:39:00,79.774,79.774,79.751,79.751,140030000.0
2007-10-08 15:40:00,79.751,79.76,79.744,79.76,142640000.0
2007-10-08 15:41:00,79.746,79.748,79.741,79.741,66270000.0
2007-10-08 15:42:00,79.763,79.763,79.735,79.762,97140000.0
2007-10-08 15:43:00,79.75,79.772,79.75,79.763,65150000.0
2007-10-08 15:44:00,79.773,79.78,79.762,79.77,76590000.0
2007-10-08 15:45:00,79.79,79.804,79.77,79.792,94910000.0
2007-10-08 15:46:00,79.761,79.777,79.761,79.766,131740000.0
2007-10-08 15:48:00,79.781,79.781,79.734,79.751,119530000.0
2007-10-08 15:49:00,79.739,79.762,79.737,79.762,124100000.0
2007-10-08 15:50:00,79.748,79.756,79.733,79.753,51060000.0
2007-10-08 15:51:00,79.785,79.785,79.737,79.768,78220000.0
2007-10-08 15:52:00,79.763,79.763,79.732,79.761,52160000.0
2007-10-08 15:53:00,79.758,79.782,79.756,79.756,70700000.0
2007-10-08 15:54:00,79.763,79.787,79.755,79.764,88090000.0
2007-10-08 15:55:00,79.785,79.802,79.776,79.776,109240000.0
2007-10-08 15:56:00,79.771,79.786,79.75,79.761,101020000.0
2007-10-08 15:57:00,79.764,79.769,79.736,79.743,100530000.0
2007-10-08 15:58:00,79.75,79.754,79.732,79.753,104580000.0
2007-10-08 15:59:00,79.764,79.77,79.745,79.757,135990000.0
2007-10-08 16:00:00,79.783,79.783,79.772,79.772,144580000.0
2007-10-08 16:01:00,79.765,79.79,79.765,79.778,64980000.0
2007-10-08 16:02:00,79.791,79.791,79.776,79.791,70970000.0
2007-10-08 16:03:00,79.796,79.796,79.767,79.767,101050000.0
2007-10-08 16:04:00,79.773,79.792,79.762,79.784,133570000.0
2007-10-08 16:05:00,79.767,79.792,79.766,79.768,73910000.0
2007-10-08 16:06:00,79.785,79.786,79.779,79.783,120210000.0
2007-10-08 16:07:00,79.775,79.784,79.764,79.782,121890000.0
2007-10-08 16:08:00,79.764,79.766,79.75,79.755,98410000.0
2007-10-08 16:09:00,79.771,79.771,79.743,79.768,101300000.0
2007-10-08 16:10:00,79.748,79.761,79.738,79.746,102460000.0
2007-10-08 16:11:00,79.737,79.754,79.733,79.752,80520000.0
2007-10-08 16:12:00,79.762,79.762,79.727,79.733,110090000.0
2007-10-08 16:13:00,79.727,79.751,79.727,79.743,77200000.0
2007-10-08 16:14:00,79.724,79.739,79.704,79.707,96280000.0
2007-10-08 16:15:00,79.72,79.72,79.702,79.702,49930000.0
2007-10-08 16:16:00,79.709,79.731,79.698,79.707,47510000.0
2007-10-08 16:17:00,79.717,79.728,79.701,79.705,43260000.0
2007-10-08 16:18:00,79.733,79.733,79.701,79.708,49870000.0
2007-10-08 16:19:00,79.739,79.739,79.736,79.739,61360000.0
2007-10-08 16:20:00,79.725,79.741,79.725,79.734,95680000.0
2007-10-08 16:21:00,79.765,79.768,79.761,79.763,62310000.0
2007-10-08 16:22:00,79.733,79.75,79.732,79.732,86980000.0
2007-10-08 16:23:00,79.743,79.753,79.724,79.747,94600000.0
2007-10-08 16:24:00,79.758,79.761,79.732,79.761,97620000.0
2007-10-08 16:25:00,79.76,79.768,79.76,79.76,77420000.0
2007-10-08 16:26:00,79.764,79.773,79.742,79.763,36750000.0
2007-10-08 16:27:00,79.785,79.792,79.752,79.77,77080000.0
2007-10-08 16:28:00,79.798,79.802,79.783,79.801,76830000.0
2007-10-08 16:29:00,79.777,79.801,79.777,79.8,72740000.0
2007-10-08 16:30:00,79.801,79.802,79.776,79.795,72300000.0
2007-10-08 16:31:00,79.785,79.796,79.767,79.793,72080000.0
2007-10-08 16:32:00,79.796,79.814,79.786,79.811,96470000.0
2007-10-08 16:33:00,79.822,79.822,79.796,79.796,66210000.0
2007-10-08 16:34:00,79.808,79.837,79.806,79.807,63090000.0
2007-10-08 16:35:00,79.809,79.829,79.808,79.818,66990000.0
2007-10-08 16:36:00,79.836,79.841,79.815,79.836,71830000.0
2007-10-08 16:37:00,79.823,79.824,79.809,79.816,89190000.0
2007-10-08 16:39:00,79.843,79.843,79.826,79.826,127890000.0
2007-10-08 16:40:00,79.8,79.834,79.8,79.811,145840000.0
2007-10-08 16:41:00,79.802,79.806,79.802,79.806,59800000.0
2007-10-08 16:42:00,79.832,79.841,79.808,79.826,88790000.0
2007-10-08 16:43:00,79.821,79.858,79.819,79.858,62230000.0
2007-10-08 16:44:00,79.849,79.852,79.819,79.846,74670000.0
2007-10-08 16:45:00,79.856,79.867,79.841,79.859,92190000.0
2007-10-08 16:46:00,79.858,79.881,79.856,79.859,106490000.0
2007-10-08 16:47:00,79.852,79.884,79.843,79.843,111890000.0
2007-10-08 16:48:00,79.868,79.884,79.867,79.872,106720000.0
2007-10-08 16:49:00,79.871,79.872,79.846,79.867,116450000.0
2007-10-08 16:50:00,79.831,79.833,79.814,79.814,151350000.0
2007-10-08 16:51:00,79.841,79.844,79.824,79.828,161620000.0
2007-10-08 16:52:00,79.839,79.84,79.814,79.819,63410000.0
2007-10-08 16:53:00,79.808,79.839,79.808,79.839,75330000.0
2007-10-08 16:54:00,79.841,79.841,79.797,79.797,104230000.0
2007-10-08 16:55:00,79.8,79.801,79.78,79.78,146020000.0
2007-10-08 16:56:00,79.791,79.8,79.776,79.8,78210000.0
2007-10-08 16:57:00,79.807,79.809,79.778,79.796,128160000.0
2007-10-08 16:58:00,79.785,79.787,79.779,79.781,127640000.0
2007-10-08 16:59:00,79.764,79.787,79.732,79.752,106220000.0
2007-10-08 17:00:00,79.79,79.8,79.779,79.796,115680000.0
2007-10-08 17:01:00,79.79,79.802,79.778,79.801,120580000.0
2007-10-08 17:02:00,79.799,79.812,79.795,79.8,89060000.0
2007-10-08 17:03:00,79.827,79.833,79.814,79.831,123250000.0
2007-10-08 17:05:00,79.821,79.849,79.818,79.829,138730000.0
2007-10-08 17:06:00,79.833,79.833,79.792,79.798,143750000.0
2007-10-08 17:07:00,79.815,79.821,79.779,79.784,70230000.0
2007-10-08 17:08:00,79.791,79.801,79.781,79.794,101460000.0
2007-10-08 17:09:00,79.829,79.837,79.816,79.834,61320000.0
2007-10-08 17:10:00,79.805,79.818,79.791,79.816,86380000.0
2007-10-08 17:12:00,79.833,79.833,79.802,79.815,131510000.0
2007-10-08 17:14:00,79.829,79.829,79.822,79.823,103490000.0
2007-10-08 17:15:00,79.826,79.826,79.795,79.804,120820000.0
2007-10-08 17:16:00,79.794,79.812,79.79,79.807,52530000.0
2007-10-08 17:17:00,79.808,79.809,79.806,79.808,76530000.0
2007-10-08 17:18:00,79.821,79.822,79.796,79.796,51550000.0
2007-10-08 17:19:00,79.789,79.795,79.785,79.794,69200000.0
2007-10-08 17:20:00,79.773,79.785,79.764,79.777,79240000.0
2007-10-08 17:21:00,79.772,79.777,79.759,79.763,105290000.0
2007-10-08 17:22:00,79.75,79.75,79.729,79.729,94310000.0
2007-10-08 17:23:00,79.739,79.764,79.739,79.764,97440000.0
2007-10-08 17:24:00,79.771,79.771,79.743,79.757,114690000.0
2007-10-08 17:25:00,79.769,79.77,79.764,79.769,139100000.0
2007-10-08 17:26:00,79.755,79.772,79.754,79.758,141070000.0
2007-10-08 17:27:00,79.774,79.777,79.759,79.765,51190000.0
2007-10-08 17:28:00,79.759,79.761,79.756,79.758,73320000.0
2007-10-08 17:29:00,79.787,79.792,79.786,79.789,97820000.0
2007-10-08 17:30:00,79.779,79.779,79.756,79.756,123970000.0
2007-10-08 17:31:00,79.74,79.751,79.737,79.749,75800000.0
2007-10-08 17:32:00,79.748,79.769,79.747,79.763,109580000.0
2007-10-08 17:33:00,79.768,79.768,79.73,79.732,119660000.0
2007-10-08 17:34:00,79.741,79.748,79.74,79.746,98670000.0
2007-10-08 17:35:00,79.714,79.741,79.708,79.715,107680000.0
2007-10-08 17:36:00,79.741,79.741,79.714,79.721,110730000.0
2007-10-08 17:37:00,79.707,79.721,79.706,79.709,74850000.0
2007-10-08 17:38:00,79.71,79.719,79.697,79.707,114570000.0
2007-10-08 17:39:00,79.728,79.728,79.708,79.709,73760000.0
2007-10-08 17:40:00,79.704,79.726,79.704,79.726,93140000.0
2007-10-08 17:41:00,79.703,79.712,79.691,79.694,54250000.0
2007-10-08 17:42:00,79.725,79.727,79.719,79.719,41700000.0
2007-10-08 17:43:00,79.7,79.706,79.7,79.701,42110000.0
2007-10-08 17:44:00,79.724,79.734,79.722,79.732,49180000.0
2007-10-08 17:45:00,79.771,79.771,79.756,79.756,64840000.0
2007-10-08 17:46:00,79.756,79.772,79.74,79.756,86870000.0
2007-10-08 17:47:00,79.762,79.781,79.756,79.757,59490000.0
2007-10-08 17:48:00,79.745,79.784,79.72,79.726,87220000.0
2007-10-08 17:49:00,79.694,79.728,79.694,79.702,91840000.0
2007-10-08 17:50:00,79.692,79.721,79.683,79.721,102420000.0
2007-10-08 17:51:00,79.746,79.746,79.718,79.738,69660000.0
2007-10-08 17:52:00,79.726,79.726,79.72,79.725,35540000.0
2007-10-08 17:53:00,79.721,79.728,79.707,79.719,82630000.0
2007-10-08 17:54:00,79.735,79.737,79.683,79.683,83670000.0
2007-10-08 17:55:00,79.667,79.697,79.667,79.697,72960000.0
2007-10-08 17:56:00,79.691,79.702,79.675,79.69,72450000.0
2007-10-08 17:57:00,79.699,79.728,79.691,79.691,77280000.0
2007-10-08 17:58:00,79.701,79.701,79.682,79.682,81200000.0
2007-10-08 17:59:00,79.693,79.713,79.691,79.713,59670000.0
2007-10-08 18:00:00,79.731,79.731,79.705,79.709,64920000.0
2007-10-08 18:01:00,79.737,79.74,79.736,79.739,63150000.0
2007-10-08 18:02:00,79.699,79.711,79.694,79.694,73110000.0
2007-10-08 18:03:00,79.745,79.746,79.739,79.739,90910000.0
2007-10-08 18:04:00,79.687,79.71,79.687,79.71,108390000.0
2007-10-08 18:05:00,79.68,79.688,79.678,79.686,84660000.0
2007-10-08 18:06:00,79.728,79.728,79.69,79.709,109510000.0
2007-10-08 18:07:00,79.674,79.685,79.674,79.685,54780000.0
2007-10-08 18:08:00,79.69,79.69,79.667,79.67,63260000.0
2007-10-08 18:09:00,79.664,79.698,79.66,79.67,60530000.0
2007-10-08 18:10:00,79.645,79.662,79.645,79.662,82140000.0
2007-10-08 18:11:00,79.654,79.727,79.646,79.722,69820000.0
2007-10-08 18:12:00,79.726,79.743,79.701,79.715,82190000.0
2007-10-08 18:13:00,79.714,79.714,79.693,79.693,88330000.0
2007-10-08 18:14:00,79.677,79.703,79.662,79.699,54920000.0
2007-10-08 18:15:00,79.741,79.741,79.678,79.678,108770000.0
2007-10-08 18:16:00,79.662,79.682,79.66,79.682,131250000.0
2007-10-08 18:17:00,79.667,79.686,79.666,79.676,139400000.0
2007-10-08 18:18:00,79.687,79.687,79.658,79.658,133380000.0
2007-10-08 18:19:00,79.683,79.697,79.643,79.643,89350000.0
2007-10-08 18:20:00,79.621,79.641,79.589,79.595,72900000.0
2007-10-08 18:21:00,79.624,79.625,79.586,79.61,72070000.0
2007-10-08 18:22:00,79.608,79.623,79.59,79.621,100450000.0
2007-10-08 18:23:00,79.603,79.604,79.592,79.604,66710000.0
2007-10-08 18:24:00,79.604,79.659,79.602,79.602,48050000.0
2007-10-08 18:25:00,79.598,79.598,79.571,79.583,31750000.0
2007-10-08 18:26:00,79.594,79.621,79.594,79.602,29140000.0
2007-10-08 18:27:00,79.631,79.631,79.618,79.619,59870000.0
2007-10-08 18:28:00,79.636,79.64,79.616,79.626,28890000.0
2007-10-08 18:29:00,79.601,79.603,79.591,79.602,40270000.0
2007-10-08 18:30:00,79.596,79.619,79.585,79.588,75600000.0
2007-10-08 18:31:00,79.587,79.591,79.57,79.575,77380000.0
2007-10-08 18:32:00,79.558,79.56,79.557,79.558,114720000.0
2007-10-08 18:33:00,79.596,79.596,79.548,79.554,123010000.0
2007-10-08 18:34:00,79.54,79.547,79.54,79.545,60690000.0
2007-10-08 18:35:00,79.567,79.589,79.567,79.585,145300000.0
2007-10-08 18:36:00,79.606,79.606,79.599,79.599,96550000.0
2007-10-08 18:37:00,79.572,79.588,79.566,79.585,53780000.0
2007-10-08 18:38:00,79.558,79.577,79.551,79.551,60720000.0
2007-10-08 18:39:00,79.571,79.573,79.545,79.563,11500000.0
2007-10-08 18:40:00,79.554,79.561,79.539,79.561,40920000.0
2007-10-08 18:41:00,79.543,79.547,79.54,79.54,33080000.0
2007-10-08 18:42:00,79.57,79.571,79.548,79.548,85190000.0
2007-10-08 18:43:00,79.551,79.574,79.548,79.567,117630000.0
2007-10-08 18:44:00,79.576,79.576,79.57,79.57,44060000.0
2007-10-08 18:45:00,79.572,79.574,79.509,79.516,46330000.0
2007-10-08 18:46:00,79.521,79.521,79.505,79.505,25210000.0
2007-10-08 18:47:00,79.51,79.51,79.478,79.478,78070000.0
2007-10-08 18:48:00,79.506,79.506,79.48,79.503,73970000.0
2007-10-08 18:49:00,79.507,79.53,79.506,79.521,158920000.0
2007-10-08 18:50:00,79.527,79.557,79.521,79.537,103100000.0
2007-10-08 18:51:00,79.565,79.571,79.544,79.561,77280000.0
2007-10-08 18:52:00,79.588,79.6,79.577,79.583,56280000.0
2007-10-08 18:53:00,79.608,79.609,79.587,79.587,49020000.0
2007-10-08 18:54:00,79.592,79.62,79.587,79.602,61920000.0
2007-10-08 18:55:00,79.592,79.592,79.564,79.583,47870000.0
2007-10-08 18:56:00,79.569,79.599,79.568,79.599,39710000.0
2007-10-08 18:57:00,79.603,79.603,79.582,79.582,84820000.0
2007-10-08 18:58:00,79.598,79.634,79.598,79.625,72770000.0
2007-10-08 18:59:00,79.616,79.624,79.585,79.585,35670000.0
2007-10-08 19:00:00,79.611,79.611,79.586,79.59,81820000.0
2007-10-08 19:01:00,79.583,79.588,79.58,79.58,31090000.0
2007-10-08 19:02:00,79.586,79.587,79.581,79.587,100060000.0
2007-10-08 19:03:00,79.613,79.614,79.592,79.592,69470000.0
2007-10-08 19:04:00,79.603,79.627,79.603,79.615,74660000.0
2007-10-08 19:05:00,79.591,79.603,79.591,79.603,43860000.0
2007-10-08 19:06:00,79.624,79.628,79.619,79.62,123350000.0
2007-10-08 19:07:00,79.605,79.622,79.605,79.622,86990000.0
2007-10-08 19:08:00,79.585,79.611,79.576,79.592,79320000.0
2007-10-08 19:09:00,79.596,79.599,79.57,79.599,55910000.0
2007-10-08 19:10:00,79.577,79.592,79.568,79.584,60880000.0
2007-10-08 19:11:00,79.569,79.577,79.569,79.577,21980000.0
2007-10-08 19:12:00,79.604,79.606,79.599,79.599,74560000.0
2007-10-08 19:14:00,79.571,79.598,79.571,79.593,130950000.0
2007-10-08 19:15:00,79.611,79.616,79.593,79.594,145200000.0
2007-10-08 19:16:00,79.578,79.581,79.563,79.565,64540000.0
2007-10-08 19:17:00,79.565,79.566,79.56,79.566,91620000.0
2007-10-08 19:18:00,79.605,79.608,79.599,79.599,66010000.0
2007-10-08 19:20:00,79.583,79.603,79.583,79.599,147780000.0
2007-10-08 19:21:00,79.599,79.6,79.573,79.595,149350000.0
2007-10-08 19:22:00,79.583,79.584,79.573,79.577,64650000.0
2007-10-08 19:23:00,79.568,79.583,79.565,79.573,92040000.0
2007-10-08 19:24:00,79.565,79.576,79.544,79.559,64180000.0
2007-10-08 19:26:00,79.563,79.581,79.563,79.577,134520000.0
2007-10-08 19:27:00,79.575,79.576,79.548,79.548,144910000.0
2007-10-08 19:29:00,79.529,79.529,79.522,79.524,137000000.0
2007-10-08 19:30:00,79.554,79.559,79.549,79.553,147020000.0
2007-10-08 19:31:00,79.548,79.562,79.548,79.562,72370000.0
2007-10-08 19:32:00,79.558,79.559,79.556,79.557,93120000.0
2007-10-08 19:33:00,79.566,79.567,79.56,79.567,64190000.0
2007-10-08 19:36:00,79.555,79.555,79.543,79.543,131760000.0
2007-10-08 19:38:00,79.533,79.558,79.533,79.556,128730000.0
2007-10-08 19:39:00,79.573,79.581,79.57,79.574,148260000.0
2007-10-08 19:42:00,79.575,79.575,79.556,79.556,139190000.0
2007-10-08 19:43:00,79.556,79.56,79.535,79.557,147900000.0
2007-10-08 19:44:00,79.542,79.563,79.522,79.548,69310000.0
2007-10-08 19:45:00,79.568,79.568,79.54,79.557,102990000.0
2007-10-08 19:46:00,79.538,79.563,79.533,79.539,69470000.0
2007-10-08 19:47:00,79.533,79.54,79.522,79.54,84050000.0
2007-10-08 19:48:00,79.546,79.546,79.537,79.537,95320000.0
2007-10-08 19:51:00,79.566,79.566,79.554,79.554,144790000.0
2007-10-08 19:54:00,79.554,79.554,79.543,79.543,134080000.0
2007-10-08 19:56:00,79.53,79.558,79.516,79.544,123280000.0
2007-10-08 19:57:00,79.57,79.582,79.564,79.579,142110000.0
2007-10-08 19:58:00,79.575,79.58,79.564,79.573,65130000.0
2007-10-08 19:59:00,79.558,79.559,79.556,79.557,82670000.0
2007-10-08 20:00:00,79.59,79.593,79.548,79.553,61200000.0
2007-10-08 20:01:00,79.557,79.558,79.554,79.558,79250000.0
2007-10-08 20:02:00,79.544,79.546,79.536,79.538,100010000.0
2007-10-08 20:03:00,79.572,79.576,79.554,79.554,120750000.0
2007-10-08 20:04:00,79.534,79.54,79.528,79.528,121150000.0
2007-10-08 20:05:00,79.538,79.552,79.537,79.552,108330000.0
2007-10-08 20:06:00,79.565,79.569,79.561,79.561,119960000.0
2007-10-08 20:07:00,79.577,79.578,79.569,79.572,160940000.0
2007-10-08 20:08:00,79.553,79.564,79.543,79.557,164980000.0
2007-10-08 20:09:00,79.565,79.565,79.559,79.559,60800000.0
2007-10-08 20:11:00,79.533,79.543,79.527,79.527,138480000.0
2007-10-08 20:12:00,79.555,79.556,79.525,79.548,159030000.0
2007-10-08 20:13:00,79.536,79.552,79.536,79.552,70730000.0
2007-10-08 20:15:00,79.554,79.554,79.543,79.543,142620000.0
2007-10-08 20:16:00,79.534,79.542,79.533,79.539,149080000.0
2007-10-08 20:17:00,79.529,79.53,79.527,79.528,65640000.0
2007-10-08 20:18:00,79.554,79.556,79.549,79.55,99710000.0
2007-10-08 20:20:00,79.538,79.538,79.529,79.532,129140000.0
2007-10-08 20:21:00,79.573,79.587,79.57,79.575,149390000.0
2007-10-08 20:24:00,79.575,79.575,79.565,79.565,135920000.0
2007-10-08 20:25:00,79.524,79.532,79.523,79.529,155510000.0
2007-10-08 20:26:00,79.538,79.54,79.537,79.538,70820000.0
2007-10-08 20:27:00,79.571,79.571,79.553,79.561,99230000.0
2007-10-08 20:29:00,79.575,79.575,79.56,79.568,133520000.0
2007-10-08 20:30:00,79.583,79.588,79.579,79.582,138550000.0
2007-10-08 20:32:00,79.556,79.556,79.538,79.538,137410000.0
2007-10-08 20:33:00,79.56,79.567,79.551,79.567,149850000.0
2007-10-08 20:36:00,79.583,79.583,79.545,79.551,136360000.0
2007-10-08 20:37:00,79.552,79.552,79.532,79.548,153950000.0
2007-10-08 20:38:00,79.538,79.54,79.537,79.538,68060000.0
2007-10-08 20:39:00,79.565,79.566,79.56,79.561,97980000.0
2007-10-08 20:40:00,79.557,79.56,79.557,79.558,61270000.0
2007-10-08 20:41:00,79.539,79.552,79.538,79.547,85520000.0
2007-10-08 20:42:00,79.575,79.575,79.565,79.565,103060000.0
2007-10-08 20:45:00,79.576,79.576,79.564,79.565,132490000.0
2007-10-08 20:46:00,79.544,79.553,79.543,79.549,151270000.0
2007-10-08 20:47:00,79.575,79.575,79.563,79.563,64460000.0
2007-10-08 20:48:00,79.584,79.585,79.58,79.58,100150000.0
2007-10-08 20:49:00,79.561,79.575,79.561,79.571,63010000.0
2007-10-08 20:50:00,79.584,79.585,79.579,79.582,76330000.0
2007-10-08 20:51:00,79.571,79.571,79.552,79.556,103420000.0
2007-10-08 20:52:00,79.551,79.566,79.548,79.559,132500000.0
2007-10-08 20:54:00,79.596,79.596,79.584,79.584,133940000.0
2007-10-08 20:56:00,79.558,79.558,79.552,79.553,149340000.0
2007-10-08 20:57:00,79.57,79.576,79.555,79.57,140970000.0
2007-10-08 20:58:00,79.559,79.569,79.553,79.553,71820000.0
2007-10-08 21:00:00,79.578,79.578,79.54,79.54,136300000.0
2007-10-08 21:02:00,79.549,79.549,79.542,79.543,130130000.0
2007-10-08 21:03:00,79.564,79.569,79.56,79.564,144910000.0
2007-10-08 21:05:00,79.549,79.549,79.542,79.543,139900000.0
2007-10-08 21:06:00,79.573,79.581,79.57,79.573,146860000.0
2007-10-08 21:09:00,79.576,79.576,79.564,79.564,124760000.0
2007-10-08 21:12:00,79.575,79.575,79.565,79.565,140570000.0
2007-10-08 21:15:00,79.586,79.586,79.572,79.573,127680000.0
2007-10-08 21:18:00,79.583,79.583,79.573,79.573,128970000.0
2007-10-08 21:21:00,79.55,79.551,79.541,79.548,136430000.0
2007-10-08 21:24:00,79.588,79.588,79.572,79.573,128550000.0
2007-10-08 21:27:00,79.584,79.584,79.572,79.573,136880000.0
2007-10-08 21:30:00,79.587,79.587,79.573,79.573,132150000.0
2007-10-08 21:32:00,79.569,79.569,79.562,79.564,137620000.0
2007-10-08 21:33:00,79.594,79.6,79.591,79.593,154630000.0
2007-10-08 21:36:00,79.596,79.596,79.561,79.561,134170000.0
2007-10-08 21:37:00,79.564,79.572,79.563,79.57,147040000.0
2007-10-08 21:38:00,79.558,79.559,79.557,79.558,70410000.0
2007-10-08 21:39:00,79.594,79.596,79.589,79.591,84170000.0
2007-10-08 21:40:00,79.567,79.57,79.567,79.568,61630000.0
2007-10-08 21:42:00,79.656,79.656,79.589,79.589,134100000.0
2007-10-08 21:43:00,79.584,79.593,79.583,79.589,145890000.0
2007-10-08 21:45:00,79.616,79.616,79.587,79.587,131880000.0
2007-10-08 21:48:00,79.629,79.629,79.613,79.613,129540000.0
2007-10-08 21:49:00,79.564,79.572,79.563,79.569,144030000.0
2007-10-08 21:51:00,79.598,79.598,79.583,79.583,136590000.0
2007-10-08 21:54:00,79.655,79.655,79.645,79.645,132040000.0
2007-10-08 21:56:00,79.558,79.558,79.552,79.553,130060000.0
2007-10-08 21:57:00,79.573,79.58,79.57,79.572,142970000.0
2007-10-08 21:59:00,79.579,79.579,79.572,79.573,131200000.0
2007-10-08 22:00:00,79.602,79.61,79.595,79.595,153640000.0
2007-10-08 22:01:00,79.569,79.57,79.567,79.568,62680000.0
2007-10-08 22:03:00,79.605,79.605,79.568,79.568,138830000.0
2007-10-08 22:04:00,79.573,79.58,79.571,79.577,149560000.0
2007-10-08 22:06:00,79.596,79.596,79.579,79.583,126370000.0
2007-10-08 22:09:00,79.616,79.616,79.603,79.603,141410000.0
2007-10-08 22:12:00,79.605,79.605,79.594,79.594,129220000.0
2007-10-08 22:13:00,79.565,79.575,79.565,79.575,152270000.0
2007-10-08 22:15:00,79.605,79.605,79.594,79.594,133670000.0
2007-10-08 22:18:00,79.605,79.605,79.594,79.594,139070000.0
2007-10-08 22:21:00,79.584,79.584,79.569,79.572,127580000.0
2007-10-08 22:24:00,79.607,79.607,79.574,79.574,122340000.0
2007-10-08 22:27:00,79.613,79.613,79.578,79.579,132500000.0
2007-10-08 22:28:00,79.582,79.59,79.579,79.582,163580000.0
2007-10-08 22:29:00,79.586,79.587,79.58,79.58,66810000.0
2007-10-08 22:30:00,79.612,79.612,79.59,79.598,88410000.0
2007-10-08 22:31:00,79.587,79.595,79.581,79.589,60520000.0
2007-10-08 22:32:00,79.581,79.584,79.578,79.584,83410000.0
2007-10-08 22:33:00,79.614,79.63,79.589,79.628,105420000.0
2007-10-08 22:36:00,79.656,79.656,79.644,79.644,129810000.0
2007-10-08 22:39:00,79.666,79.666,79.655,79.655,134410000.0
2007-10-08 22:40:00,79.624,79.636,79.624,79.634,147630000.0
2007-10-08 22:41:00,79.579,79.58,79.577,79.578,66000000.0
2007-10-08 22:42:00,79.615,79.617,79.608,79.61,105570000.0
2007-10-08 22:43:00,79.588,79.597,79.579,79.581,67660000.0
2007-10-08 22:45:00,79.609,79.609,79.584,79.587,129320000.0
2007-10-08 22:46:00,79.575,79.583,79.573,79.579,145530000.0
2007-10-08 22:48:00,79.616,79.616,79.603,79.603,133160000.0
2007-10-08 22:51:00,79.554,79.554,79.543,79.543,134180000.0
2007-10-08 22:54:00,79.605,79.605,79.595,79.595,130830000.0
2007-10-08 22:57:00,79.602,79.602,79.578,79.578,143330000.0
2007-10-08 22:59:00,79.584,79.584,79.573,79.573,126020000.0
2007-10-08 23:00:00,79.608,79.614,79.585,79.585,146160000.0
2007-10-08 23:03:00,79.612,79.612,79.574,79.574,134680000.0
2007-10-08 23:04:00,79.575,79.583,79.573,79.579,145390000.0
2007-10-08 23:05:00,79.573,79.576,79.571,79.576,71350000.0
2007-10-08 23:06:00,79.614,79.617,79.611,79.612,98440000.0
2007-10-08 23:07:00,79.567,79.57,79.567,79.568,62150000.0
2007-10-08 23:09:00,79.605,79.605,79.579,79.579,134070000.0
2007-10-08 23:11:00,79.569,79.569,79.562,79.564,138580000.0
2007-10-08 23:12:00,79.614,79.62,79.61,79.612,141190000.0
2007-10-08 23:15:00,79.607,79.607,79.595,79.595,139980000.0
2007-10-08 23:18:00,79.598,79.598,79.583,79.583,137670000.0
2007-10-08 23:19:00,79.584,79.593,79.583,79.589,149100000.0
2007-10-08 23:20:00,79.58,79.587,79.58,79.586,66310000.0
2007-10-08 23:21:00,79.621,79.629,79.603,79.628,99460000.0
2007-10-08 23:22:00,79.648,79.656,79.648,79.655,64540000.0
2007-10-08 23:23:00,79.668,79.669,79.664,79.669,76190000.0
2007-10-08 23:24:00,79.705,79.705,79.696,79.697,101800000.0
2007-10-08 23:27:00,79.706,79.706,79.694,79.695,137540000.0
2007-10-08 23:30:00,79.696,79.696,79.685,79.685,138620000.0
2007-10-08 23:31:00,79.674,79.694,79.672,79.694,137830000.0
2007-10-08 23:32:00,79.705,79.706,79.69,79.69,65890000.0
2007-10-08 23:33:00,79.733,79.735,79.729,79.731,84570000.0
2007-10-08 23:34:00,79.677,79.683,79.675,79.678,60570000.0
2007-10-08 23:35:00,79.668,79.669,79.659,79.662,73970000.0
2007-10-08 23:36:00,79.698,79.699,79.664,79.664,96510000.0
2007-10-08 23:37:00,79.643,79.667,79.637,79.639,128550000.0
2007-10-08 23:38:00,79.615,79.65,79.587,79.642,118420000.0
2007-10-08 23:39:00,79.683,79.699,79.675,79.675,105570000.0
2007-10-08 23:41:00,79.659,79.659,79.652,79.654,129160000.0
2007-10-08 23:42:00,79.694,79.706,79.69,79.695,147150000.0
2007-10-08 23:45:00,79.685,79.685,79.65,79.653,132860000.0
2007-10-08 23:46:00,79.635,79.643,79.633,79.639,151680000.0
2007-10-08 23:47:00,79.632,79.638,79.629,79.636,67190000.0
2007-10-08 23:48:00,79.663,79.663,79.571,79.574,96950000.0
2007-10-08 23:50:00,79.558,79.558,79.552,79.553,129290000.0
2007-10-08 23:51:00,79.593,79.606,79.59,79.592,143610000.0
2007-10-08 23:54:00,79.606,79.606,79.572,79.572,132870000.0
2007-10-08 23:56:00,79.562,79.566,79.558,79.564,135430000.0
2007-10-08 23:57:00,79.588,79.59,79.565,79.576,144430000.0
2007-10-08 23:59:00,79.579,79.579,79.572,79.573,135520000.0
2007-10-09 00:00:00,79.608,79.608,79.577,79.582,152760000.0
2007-10-09 00:01:00,79.569,79.57,79.567,79.568,64650000.0
2007-10-09 00:03:00,79.616,79.616,79.602,79.603,135090000.0
2007-10-09 00:06:00,79.605,79.605,79.594,79.594,138120000.0
2007-10-09 00:09:00,79.665,79.665,79.654,79.654,127410000.0
2007-10-09 00:10:00,79.625,79.635,79.625,79.634,138130000.0
2007-10-09 00:11:00,79.626,79.626,79.619,79.619,71260000.0
2007-10-09 00:12:00,79.667,79.671,79.66,79.662,98640000.0
2007-10-09 00:13:00,79.667,79.67,79.667,79.668,57450000.0
2007-10-09 00:14:00,79.608,79.661,79.608,79.659,77250000.0
2007-10-09 00:15:00,79.696,79.696,79.632,79.637,100300000.0
2007-10-09 00:16:00,79.608,79.611,79.59,79.59,119130000.0
2007-10-09 00:17:00,79.613,79.613,79.599,79.599,118150000.0
2007-10-09 00:18:00,79.634,79.646,79.625,79.627,118200000.0
2007-10-09 00:21:00,79.646,79.646,79.633,79.633,133790000.0
2007-10-09 00:22:00,79.605,79.613,79.603,79.609,149460000.0
2007-10-09 00:23:00,79.614,79.617,79.61,79.61,67890000.0
2007-10-09 00:24:00,79.65,79.65,79.626,79.626,95720000.0
2007-10-09 00:27:00,79.668,79.668,79.655,79.655,135420000.0
2007-10-09 00:30:00,79.64,79.64,79.603,79.603,140120000.0
2007-10-09 00:31:00,79.584,79.592,79.582,79.587,149470000.0
2007-10-09 00:32:00,79.575,79.577,79.572,79.577,70980000.0
2007-10-09 00:33:00,79.612,79.612,79.576,79.584,92760000.0
2007-10-09 00:35:00,79.587,79.587,79.566,79.567,134370000.0
2007-10-09 00:36:00,79.592,79.592,79.576,79.579,157610000.0
2007-10-09 00:37:00,79.578,79.578,79.57,79.571,68660000.0
2007-10-09 00:39:00,79.603,79.603,79.575,79.583,135110000.0
2007-10-09 00:42:00,79.613,79.613,79.596,79.597,122500000.0
2007-10-09 00:45:00,79.626,79.626,79.613,79.613,136530000.0
2007-10-09 00:47:00,79.602,79.602,79.59,79.594,131480000.0
2007-10-09 00:48:00,79.613,79.617,79.589,79.589,152200000.0
2007-10-09 00:49:00,79.56,79.573,79.56,79.571,66090000.0
2007-10-09 00:50:00,79.558,79.559,79.556,79.558,90160000.0
2007-10-09 00:51:00,79.585,79.588,79.581,79.581,63030000.0
2007-10-09 00:52:00,79.549,79.556,79.547,79.554,82880000.0
2007-10-09 00:53:00,79.568,79.569,79.564,79.565,99340000.0
2007-10-09 00:54:00,79.607,79.609,79.575,79.575,129910000.0
2007-10-09 00:55:00,79.578,79.597,79.569,79.596,123540000.0
2007-10-09 00:57:00,79.648,79.648,79.595,79.595,131420000.0
2007-10-09 00:58:00,79.598,79.619,79.598,79.608,142820000.0
2007-10-09 00:59:00,79.593,79.593,79.573,79.574,64070000.0
2007-10-09 01:00:00,79.601,79.603,79.584,79.596,100110000.0
2007-10-09 01:01:00,79.583,79.592,79.578,79.592,61030000.0
2007-10-09 01:02:00,79.588,79.596,79.587,79.596,77790000.0
2007-10-09 01:03:00,79.628,79.628,79.616,79.616,99190000.0
2007-10-09 01:04:00,79.584,79.589,79.582,79.585,129110000.0
2007-10-09 01:05:00,79.608,79.618,79.608,79.617,111930000.0
2007-10-09 01:06:00,79.643,79.653,79.625,79.64,110300000.0
2007-10-09 01:09:00,79.675,79.675,79.663,79.663,142810000.0
2007-10-09 01:11:00,79.627,79.627,79.61,79.613,135500000.0
2007-10-09 01:12:00,79.666,79.671,79.659,79.663,145550000.0
2007-10-09 01:13:00,79.629,79.63,79.627,79.628,69290000.0
2007-10-09 01:15:00,79.654,79.654,79.622,79.628,138040000.0
2007-10-09 01:16:00,79.572,79.587,79.567,79.577,145410000.0
2007-10-09 01:17:00,79.576,79.593,79.574,79.593,66950000.0
2007-10-09 01:18:00,79.627,79.63,79.59,79.599,99050000.0
2007-10-09 01:20:00,79.599,79.599,79.592,79.594,134370000.0
2007-10-09 01:21:00,79.614,79.627,79.586,79.597,135470000.0
2007-10-09 01:24:00,79.629,79.629,79.578,79.587,120630000.0
2007-10-09 01:25:00,79.594,79.608,79.594,79.594,137260000.0
2007-10-09 01:26:00,79.597,79.597,79.589,79.595,64880000.0
2007-10-09 01:27:00,79.625,79.627,79.62,79.62,93070000.0
2007-10-09 01:28:00,79.607,79.61,79.607,79.608,62110000.0
2007-10-09 01:29:00,79.617,79.626,79.605,79.626,72300000.0
2007-10-09 01:30:00,79.654,79.654,79.639,79.639,98550000.0
2007-10-09 01:31:00,79.63,79.64,79.626,79.631,118540000.0
2007-10-09 01:32:00,79.621,79.622,79.608,79.608,114130000.0
2007-10-09 01:33:00,79.658,79.675,79.657,79.664,117110000.0
2007-10-09 01:34:00,79.631,79.641,79.63,79.635,128040000.0
2007-10-09 01:35:00,79.632,79.638,79.63,79.633,164520000.0
2007-10-09 01:36:00,79.663,79.663,79.633,79.633,160530000.0
2007-10-09 01:39:00,79.685,79.685,79.674,79.674,145530000.0
2007-10-09 01:41:00,79.639,79.639,79.632,79.633,138420000.0
2007-10-09 01:42:00,79.674,79.677,79.641,79.641,140480000.0
2007-10-09 01:43:00,79.636,79.637,79.63,79.631,70500000.0
2007-10-09 01:44:00,79.618,79.619,79.617,79.617,95390000.0
2007-10-09 01:45:00,79.66,79.66,79.627,79.627,62350000.0
2007-10-09 01:46:00,79.624,79.625,79.615,79.625,89010000.0
2007-10-09 01:47:00,79.639,79.639,79.635,79.635,104530000.0
2007-10-09 01:48:00,79.672,79.677,79.668,79.669,122860000.0
2007-10-09 01:49:00,79.627,79.642,79.621,79.621,118570000.0
2007-10-09 01:51:00,79.663,79.663,79.616,79.624,128590000.0
2007-10-09 01:52:00,79.614,79.626,79.612,79.615,148020000.0
2007-10-09 01:53:00,79.616,79.619,79.61,79.611,69910000.0
2007-10-09 01:54:00,79.628,79.628,79.606,79.619,88540000.0
2007-10-09 01:55:00,79.599,79.617,79.599,79.61,69060000.0
2007-10-09 01:56:00,79.6,79.606,79.599,79.601,88230000.0
2007-10-09 01:57:00,79.636,79.636,79.594,79.604,106430000.0
2007-10-09 01:58:00,79.598,79.612,79.596,79.596,124110000.0
2007-10-09 02:00:00,79.627,79.627,79.618,79.618,3980000.0
2007-10-09 02:01:00,79.615,79.618,79.607,79.615,156450000.0
2007-10-09 02:02:00,79.608,79.619,79.608,79.61,81040000.0
2007-10-09 02:03:00,79.625,79.641,79.625,79.632,120050000.0
2007-10-09 02:04:00,79.604,79.619,79.604,79.61,146170000.0
2007-10-09 02:05:00,79.615,79.615,79.608,79.609,71170000.0
2007-10-09 02:06:00,79.644,79.644,79.624,79.632,107390000.0
2007-10-09 02:07:00,79.625,79.63,79.625,79.629,62940000.0
2007-10-09 02:08:00,79.621,79.628,79.621,79.625,76380000.0
2007-10-09 02:09:00,79.664,79.664,79.64,79.64,66910000.0
2007-10-09 02:10:00,79.631,79.638,79.63,79.63,102570000.0
2007-10-09 02:11:00,79.637,79.639,79.624,79.633,148650000.0
2007-10-09 02:12:00,79.686,79.686,79.672,79.676,8080000.0
2007-10-09 02:13:00,79.631,79.637,79.631,79.631,7880000.0
2007-10-09 02:14:00,79.63,79.638,79.63,79.636,105140000.0
2007-10-09 02:15:00,79.66,79.66,79.629,79.629,137280000.0
2007-10-09 02:16:00,79.636,79.636,79.625,79.632,6050000.0
2007-10-09 02:17:00,79.638,79.642,79.635,79.637,138600000.0
2007-10-09 02:18:00,79.663,79.663,79.637,79.639,112040000.0
2007-10-09 02:19:00,79.63,79.63,79.626,79.626,54330000.0
2007-10-09 02:21:00,79.67,79.67,79.629,79.633,156580000.0
2007-10-09 02:22:00,79.607,79.607,79.599,79.6,150830000.0
2007-10-09 02:23:00,79.608,79.612,79.607,79.608,85900000.0
2007-10-09 02:24:00,79.638,79.638,79.594,79.607,114040000.0
2007-10-09 02:25:00,79.613,79.619,79.608,79.608,139710000.0
2007-10-09 02:26:00,79.617,79.625,79.617,79.624,67530000.0
2007-10-09 02:27:00,79.638,79.638,79.609,79.609,113020000.0
2007-10-09 02:28:00,79.595,79.604,79.593,79.593,66580000.0
2007-10-09 02:29:00,79.596,79.602,79.593,79.598,72730000.0
2007-10-09 02:30:00,79.635,79.635,79.596,79.596,69250000.0
2007-10-09 02:31:00,79.594,79.594,79.579,79.579,97440000.0
2007-10-09 02:32:00,79.569,79.58,79.568,79.568,148400000.0
2007-10-09 02:33:00,79.592,79.592,79.586,79.586,3940000.0
2007-10-09 02:34:00,79.587,79.587,79.577,79.577,59400000.0
2007-10-09 02:35:00,79.562,79.562,79.544,79.548,148580000.0
2007-10-09 02:36:00,79.554,79.582,79.537,79.543,158750000.0
2007-10-09 02:37:00,79.545,79.545,79.53,79.538,141790000.0
2007-10-09 02:38:00,79.548,79.556,79.544,79.556,86320000.0
2007-10-09 02:39:00,79.594,79.594,79.548,79.555,116810000.0
2007-10-09 02:40:00,79.564,79.564,79.549,79.549,147620000.0
2007-10-09 02:41:00,79.555,79.557,79.554,79.557,73270000.0
2007-10-09 02:42:00,79.573,79.576,79.562,79.564,107160000.0
2007-10-09 02:44:00,79.56,79.566,79.56,79.561,80140000.0
2007-10-09 02:45:00,79.591,79.591,79.553,79.553,75680000.0
2007-10-09 02:46:00,79.555,79.556,79.55,79.555,99690000.0
2007-10-09 02:47:00,79.55,79.559,79.548,79.548,135220000.0
2007-10-09 02:48:00,79.575,79.575,79.549,79.551,8700000.0
2007-10-09 02:49:00,79.541,79.543,79.541,79.543,5630000.0
2007-10-09 02:50:00,79.537,79.555,79.537,79.555,68750000.0
2007-10-09 02:51:00,79.597,79.597,79.563,79.563,73740000.0
2007-10-09 02:52:00,79.57,79.573,79.562,79.569,70790000.0
2007-10-09 02:53:00,79.578,79.584,79.571,79.575,101830000.0
2007-10-09 02:54:00,79.613,79.613,79.564,79.575,148990000.0
2007-10-09 02:55:00,79.581,79.584,79.571,79.574,17360000.0
2007-10-09 02:56:00,79.572,79.579,79.571,79.576,128110000.0
2007-10-09 02:57:00,79.613,79.613,79.583,79.583,107140000.0
2007-10-09 02:59:00,79.569,79.577,79.568,79.577,146600000.0
2007-10-09 03:00:00,79.616,79.628,79.606,79.61,74380000.0
2007-10-09 03:01:00,79.609,79.625,79.602,79.625,126130000.0
2007-10-09 03:02:00,79.605,79.639,79.605,79.627,143590000.0
2007-10-09 03:03:00,79.641,79.641,79.608,79.608,112440000.0
2007-10-09 03:04:00,79.61,79.61,79.585,79.603,55300000.0
2007-10-09 03:05:00,79.593,79.601,79.58,79.594,135310000.0
2007-10-09 03:06:00,79.637,79.637,79.575,79.584,149940000.0
2007-10-09 03:07:00,79.598,79.607,79.547,79.572,148990000.0
2007-10-09 03:08:00,79.567,79.58,79.549,79.574,97050000.0
2007-10-09 03:09:00,79.579,79.579,79.524,79.526,118770000.0
2007-10-09 03:10:00,79.544,79.557,79.525,79.556,140250000.0
2007-10-09 03:11:00,79.532,79.532,79.494,79.523,73440000.0
2007-10-09 03:12:00,79.515,79.515,79.437,79.439,112640000.0
2007-10-09 03:13:00,79.459,79.489,79.458,79.47,61340000.0
2007-10-09 03:14:00,79.461,79.492,79.436,79.462,77330000.0
2007-10-09 03:15:00,79.481,79.481,79.434,79.434,69030000.0
2007-10-09 03:16:00,79.435,79.451,79.42,79.42,108540000.0
2007-10-09 03:17:00,79.423,79.433,79.411,79.427,158610000.0
2007-10-09 03:18:00,79.456,79.456,79.431,79.431,7880000.0
2007-10-09 03:19:00,79.409,79.422,79.402,79.402,106150000.0
2007-10-09 03:20:00,79.405,79.41,79.396,79.402,150130000.0
2007-10-09 03:21:00,79.435,79.435,79.41,79.41,6610000.0
2007-10-09 03:22:00,79.404,79.42,79.404,79.414,13900000.0
2007-10-09 03:23:00,79.433,79.434,79.416,79.432,154560000.0
2007-10-09 03:24:00,79.436,79.436,79.402,79.406,10510000.0
2007-10-09 03:25:00,79.398,79.414,79.39,79.414,12970000.0
2007-10-09 03:26:00,79.386,79.414,79.386,79.395,148130000.0
2007-10-09 03:27:00,79.421,79.421,79.4,79.4,6760000.0
2007-10-09 03:28:00,79.416,79.416,79.391,79.399,16900000.0
2007-10-09 03:29:00,79.414,79.414,79.394,79.401,108160000.0
2007-10-09 03:30:00,79.42,79.42,79.317,79.345,154210000.0
2007-10-09 03:31:00,79.323,79.358,79.32,79.358,12240000.0
2007-10-09 03:32:00,79.346,79.354,79.314,79.353,152860000.0
2007-10-09 03:33:00,79.389,79.389,79.328,79.328,18970000.0
2007-10-09 03:34:00,79.362,79.37,79.346,79.352,20120000.0
2007-10-09 03:35:00,79.373,79.373,79.335,79.344,140460000.0
2007-10-09 03:36:00,79.341,79.341,79.317,79.328,12770000.0
2007-10-09 03:37:00,79.336,79.336,79.304,79.333,143240000.0
2007-10-09 03:38:00,79.298,79.325,79.278,79.298,85820000.0
2007-10-09 03:39:00,79.333,79.357,79.311,79.333,119620000.0
2007-10-09 03:40:00,79.326,79.359,79.326,79.339,138040000.0
2007-10-09 03:41:00,79.322,79.38,79.322,79.363,68670000.0
2007-10-09 03:42:00,79.384,79.405,79.342,79.405,110020000.0
2007-10-09 03:43:00,79.395,79.408,79.384,79.384,72300000.0
2007-10-09 03:44:00,79.373,79.386,79.364,79.386,80000000.0
2007-10-09 03:45:00,79.393,79.393,79.329,79.341,70400000.0
2007-10-09 03:46:00,79.336,79.381,79.336,79.34,105910000.0
2007-10-09 03:47:00,79.354,79.38,79.354,79.38,140430000.0
2007-10-09 03:48:00,79.376,79.376,79.358,79.358,5680000.0
2007-10-09 03:49:00,79.352,79.377,79.318,79.362,129900000.0
2007-10-09 03:50:00,79.361,79.376,79.352,79.374,68990000.0
2007-10-09 03:51:00,79.382,79.382,79.347,79.361,106950000.0
2007-10-09 03:52:00,79.355,79.388,79.348,79.352,63060000.0
2007-10-09 03:53:00,79.338,79.357,79.325,79.339,77570000.0
2007-10-09 03:54:00,79.323,79.348,79.319,79.344,68200000.0
2007-10-09 03:55:00,79.334,79.361,79.32,79.345,107140000.0
2007-10-09 03:56:00,79.321,79.339,79.31,79.327,147370000.0
2007-10-09 03:57:00,79.36,79.374,79.348,79.374,7520000.0
2007-10-09 03:58:00,79.343,79.389,79.343,79.362,113860000.0
2007-10-09 03:59:00,79.394,79.408,79.374,79.397,67540000.0
2007-10-09 04:00:00,79.411,79.427,79.385,79.39,74480000.0
2007-10-09 04:02:00,79.382,79.412,79.382,79.412,108310000.0
2007-10-09 04:03:00,79.42,79.42,79.37,79.37,144950000.0
2007-10-09 04:04:00,79.37,79.402,79.37,79.398,21400000.0
2007-10-09 04:05:00,79.382,79.41,79.374,79.384,80820000.0
2007-10-09 04:06:00,79.416,79.416,79.377,79.388,70570000.0
2007-10-09 04:07:00,79.359,79.368,79.358,79.358,107840000.0
2007-10-09 04:08:00,79.369,79.373,79.362,79.368,147850000.0
2007-10-09 04:09:00,79.389,79.389,79.38,79.387,9990000.0
2007-10-09 04:10:00,79.385,79.414,79.385,79.399,12430000.0
2007-10-09 04:11:00,79.416,79.42,79.393,79.393,156370000.0
2007-10-09 04:12:00,79.435,79.439,79.432,79.432,10320000.0
2007-10-09 04:13:00,79.383,79.418,79.383,79.418,8950000.0
2007-10-09 04:14:00,79.408,79.424,79.408,79.412,69840000.0
2007-10-09 04:15:00,79.457,79.457,79.451,79.452,80930000.0
2007-10-09 04:16:00,79.4,79.411,79.398,79.398,71240000.0
2007-10-09 04:17:00,79.378,79.38,79.376,79.377,112770000.0
2007-10-09 04:18:00,79.412,79.412,79.388,79.412,159150000.0
2007-10-09 04:19:00,79.396,79.429,79.396,79.429,18230000.0
2007-10-09 04:21:00,79.416,79.417,79.395,79.414,76580000.0
2007-10-09 04:22:00,79.397,79.422,79.388,79.388,115460000.0
2007-10-09 04:23:00,79.415,79.42,79.415,79.419,64110000.0
2007-10-09 04:24:00,79.424,79.424,79.404,79.404,77260000.0
2007-10-09 04:25:00,79.413,79.417,79.388,79.406,71830000.0
2007-10-09 04:26:00,79.4,79.414,79.4,79.408,98990000.0
2007-10-09 04:27:00,79.426,79.426,79.385,79.415,150690000.0
2007-10-09 04:28:00,79.389,79.402,79.389,79.402,4690000.0
2007-10-09 04:29:00,79.383,79.41,79.383,79.388,105540000.0
2007-10-09 04:30:00,79.387,79.409,79.387,79.395,153320000.0
2007-10-09 04:31:00,79.396,79.43,79.396,79.422,19840000.0
2007-10-09 04:32:00,79.404,79.418,79.392,79.418,75940000.0
2007-10-09 04:33:00,79.433,79.435,79.424,79.424,110480000.0
2007-10-09 04:34:00,79.386,79.42,79.386,79.399,62850000.0
2007-10-09 04:35:00,79.413,79.427,79.396,79.427,78210000.0
2007-10-09 04:36:00,79.438,79.438,79.409,79.409,71830000.0
2007-10-09 04:37:00,79.403,79.423,79.4,79.4,101330000.0
2007-10-09 04:38:00,79.384,79.384,79.358,79.365,150140000.0
2007-10-09 04:39:00,79.388,79.388,79.368,79.371,12250000.0
2007-10-09 04:40:00,79.354,79.358,79.354,79.358,4690000.0
2007-10-09 04:41:00,79.341,79.362,79.341,79.351,84350000.0
2007-10-09 04:42:00,79.352,79.37,79.352,79.366,65820000.0
2007-10-09 04:43:00,79.336,79.343,79.314,79.319,101660000.0
2007-10-09 04:44:00,79.33,79.359,79.321,79.343,152990000.0
2007-10-09 04:45:00,79.376,79.376,79.369,79.369,11070000.0
2007-10-09 04:47:00,79.32,79.336,79.32,79.336,118100000.0
2007-10-09 04:48:00,79.34,79.359,79.336,79.358,157200000.0
2007-10-09 04:49:00,79.333,79.362,79.333,79.344,19380000.0
2007-10-09 04:50:00,79.364,79.364,79.327,79.334,74790000.0
2007-10-09 04:51:00,79.342,79.342,79.306,79.319,67470000.0
2007-10-09 04:52:00,79.313,79.341,79.313,79.327,108390000.0
2007-10-09 04:53:00,79.348,79.354,79.332,79.337,145650000.0
2007-10-09 04:54:00,79.361,79.361,79.344,79.344,6010000.0
2007-10-09 04:55:00,79.342,79.354,79.332,79.332,22420000.0
2007-10-09 04:56:00,79.345,79.345,79.319,79.319,151850000.0
2007-10-09 04:57:00,79.342,79.354,79.335,79.354,17640000.0
2007-10-09 04:58:00,79.34,79.355,79.34,79.355,104140000.0
2007-10-09 04:59:00,79.339,79.345,79.325,79.325,147520000.0
2007-10-09 05:00:00,79.34,79.359,79.335,79.335,16190000.0
2007-10-09 05:01:00,79.336,79.359,79.333,79.344,120580000.0
2007-10-09 05:02:00,79.338,79.353,79.335,79.347,67240000.0
2007-10-09 05:03:00,79.369,79.384,79.351,79.375,84180000.0
2007-10-09 05:04:00,79.364,79.364,79.351,79.358,66410000.0
2007-10-09 05:05:00,79.384,79.394,79.364,79.394,117770000.0
2007-10-09 05:06:00,79.39,79.39,79.369,79.369,150320000.0
2007-10-09 05:07:00,79.372,79.38,79.37,79.38,14650000.0
2007-10-09 05:08:00,79.372,79.394,79.372,79.393,155240000.0
2007-10-09 05:09:00,79.419,79.422,79.379,79.379,15060000.0
2007-10-09 05:10:00,79.372,79.378,79.364,79.368,17890000.0
2007-10-09 05:11:00,79.376,79.392,79.363,79.363,75750000.0
2007-10-09 05:12:00,79.387,79.388,79.38,79.38,72170000.0
2007-10-09 05:14:00,79.346,79.382,79.346,79.374,146920000.0
2007-10-09 05:15:00,79.392,79.392,79.368,79.369,16520000.0
2007-10-09 05:16:00,79.355,79.389,79.35,79.35,151470000.0
2007-10-09 05:17:00,79.378,79.391,79.367,79.386,78100000.0
2007-10-09 05:18:00,79.42,79.42,79.396,79.405,108740000.0
2007-10-09 05:19:00,79.397,79.42,79.395,79.395,65770000.0
2007-10-09 05:20:00,79.409,79.454,79.409,79.454,77170000.0
2007-10-09 05:21:00,79.463,79.463,79.413,79.432,71090000.0
2007-10-09 05:22:00,79.4,79.408,79.4,79.405,106050000.0
2007-10-09 05:23:00,79.421,79.436,79.421,79.433,151010000.0
2007-10-09 05:24:00,79.452,79.455,79.437,79.455,12660000.0
2007-10-09 05:25:00,79.464,79.464,79.438,79.449,17500000.0
2007-10-09 05:26:00,79.434,79.462,79.425,79.462,149970000.0
2007-10-09 05:27:00,79.462,79.462,79.435,79.448,77470000.0
2007-10-09 05:29:00,79.475,79.48,79.475,79.48,63790000.0
2007-10-09 05:30:00,79.486,79.486,79.443,79.459,76730000.0
2007-10-09 05:31:00,79.448,79.462,79.438,79.449,68310000.0
2007-10-09 05:33:00,79.476,79.476,79.451,79.452,164220000.0
2007-10-09 05:34:00,79.457,79.466,79.444,79.444,11160000.0
2007-10-09 05:35:00,79.452,79.454,79.443,79.443,63490000.0
2007-10-09 05:36:00,79.471,79.471,79.435,79.451,81220000.0
2007-10-09 05:37:00,79.42,79.435,79.42,79.435,71390000.0
2007-10-09 05:38:00,79.425,79.428,79.418,79.426,98590000.0
2007-10-09 05:39:00,79.46,79.46,79.409,79.409,156310000.0
2007-10-09 05:41:00,79.423,79.447,79.419,79.436,151630000.0
2007-10-09 05:42:00,79.454,79.465,79.445,79.455,13900000.0
2007-10-09 05:43:00,79.431,79.436,79.429,79.435,152530000.0
2007-10-09 05:44:00,79.427,79.427,79.419,79.42,95870000.0
2007-10-09 05:45:00,79.44,79.44,79.416,79.416,116740000.0
2007-10-09 05:46:00,79.41,79.429,79.41,79.411,151420000.0
2007-10-09 05:47:00,79.428,79.445,79.422,79.429,75030000.0
2007-10-09 05:48:00,79.442,79.442,79.391,79.391,103110000.0
2007-10-09 05:49:00,79.411,79.422,79.394,79.394,71730000.0
2007-10-09 05:50:00,79.396,79.396,79.391,79.391,76540000.0
2007-10-09 05:51:00,79.426,79.426,79.419,79.419,74250000.0
2007-10-09 05:52:00,79.399,79.422,79.399,79.422,104560000.0
2007-10-09 05:54:00,79.438,79.444,79.426,79.438,16750000.0
2007-10-09 05:55:00,79.427,79.43,79.409,79.41,63460000.0
2007-10-09 05:56:00,79.402,79.425,79.402,79.425,92620000.0
2007-10-09 05:57:00,79.442,79.442,79.406,79.414,57070000.0
2007-10-09 05:58:00,79.438,79.453,79.418,79.429,58610000.0
2007-10-09 05:59:00,79.422,79.451,79.414,79.451,99720000.0
2007-10-09 06:00:00,79.45,79.45,79.425,79.433,112500000.0
2007-10-09 06:01:00,79.419,79.455,79.419,79.455,92640000.0
2007-10-09 06:02:00,79.412,79.448,79.412,79.431,68050000.0
2007-10-09 06:03:00,79.443,79.443,79.398,79.426,70260000.0
2007-10-09 06:04:00,79.415,79.424,79.393,79.399,84580000.0
2007-10-09 06:06:00,79.433,79.433,79.408,79.421,22920000.0
2007-10-09 06:07:00,79.433,79.449,79.425,79.439,52350000.0
2007-10-09 06:08:00,79.415,79.434,79.415,79.434,34190000.0
2007-10-09 06:09:00,79.443,79.443,79.415,79.424,78700000.0
2007-10-09 06:12:00,79.446,79.448,79.441,79.441,55920000.0
2007-10-09 06:15:00,79.452,79.452,79.424,79.424,98350000.0
2007-10-09 06:16:00,79.443,79.443,79.404,79.425,129360000.0
2007-10-09 06:17:00,79.399,79.414,79.391,79.414,120670000.0
2007-10-09 06:18:00,79.423,79.423,79.391,79.406,73610000.0
2007-10-09 06:19:00,79.415,79.415,79.374,79.38,116620000.0
2007-10-09 06:20:00,79.369,79.381,79.361,79.361,130970000.0
2007-10-09 06:21:00,79.394,79.394,79.366,79.371,87090000.0
2007-10-09 06:22:00,79.359,79.383,79.357,79.359,54250000.0
2007-10-09 06:23:00,79.368,79.376,79.368,79.368,133800000.0
2007-10-09 06:24:00,79.401,79.401,79.352,79.383,149890000.0
2007-10-09 06:27:00,79.399,79.399,79.35,79.35,116900000.0
2007-10-09 06:28:00,79.361,79.361,79.342,79.342,131780000.0
2007-10-09 06:29:00,79.346,79.362,79.341,79.362,63000000.0
2007-10-09 06:30:00,79.374,79.384,79.348,79.348,103660000.0
2007-10-09 06:31:00,79.366,79.38,79.356,79.356,57210000.0
2007-10-09 06:32:00,79.362,79.38,79.354,79.368,70290000.0
2007-10-09 06:33:00,79.376,79.38,79.352,79.369,57050000.0
2007-10-09 06:35:00,79.361,79.377,79.357,79.368,134160000.0
2007-10-09 06:36:00,79.38,79.386,79.37,79.37,16370000.0
2007-10-09 06:37:00,79.365,79.38,79.363,79.38,114920000.0
2007-10-09 06:38:00,79.366,79.386,79.366,79.386,139560000.0
2007-10-09 06:39:00,79.379,79.379,79.356,79.365,74080000.0
2007-10-09 06:40:00,79.343,79.377,79.343,79.355,111990000.0
2007-10-09 06:41:00,79.382,79.391,79.365,79.378,57900000.0
2007-10-09 06:42:00,79.376,79.417,79.376,79.383,78430000.0
2007-10-09 06:43:00,79.369,79.369,79.367,79.368,62400000.0
2007-10-09 06:44:00,79.375,79.378,79.372,79.375,104960000.0
2007-10-09 06:45:00,79.402,79.402,79.372,79.378,143950000.0
2007-10-09 06:46:00,79.397,79.397,79.378,79.378,6380000.0
2007-10-09 06:47:00,79.396,79.396,79.364,79.37,135510000.0
2007-10-09 06:48:00,79.401,79.401,79.356,79.373,145610000.0
2007-10-09 06:49:00,79.36,79.377,79.346,79.355,79410000.0
2007-10-09 06:50:00,79.377,79.382,79.353,79.382,132920000.0
2007-10-09 06:51:00,79.382,79.382,79.354,79.381,144350000.0
2007-10-09 06:52:00,79.368,79.371,79.366,79.369,94720000.0
2007-10-09 06:53:00,79.38,79.391,79.37,79.37,47450000.0
2007-10-09 06:54:00,79.397,79.403,79.376,79.379,141610000.0
2007-10-09 06:55:00,79.365,79.369,79.36,79.368,145680000.0
2007-10-09 06:56:00,79.361,79.385,79.361,79.37,142900000.0
2007-10-09 06:57:00,79.395,79.396,79.384,79.396,89250000.0
2007-10-09 06:58:00,79.371,79.384,79.369,79.384,121440000.0
2007-10-09 06:59:00,79.412,79.412,79.391,79.391,145360000.0
2007-10-09 07:00:00,79.42,79.42,79.383,79.383,69460000.0
2007-10-09 07:02:00,79.387,79.423,79.383,79.423,75080000.0
2007-10-09 07:03:00,79.433,79.433,79.397,79.428,72620000.0
2007-10-09 07:04:00,79.405,79.406,79.4,79.4,68200000.0
2007-10-09 07:05:00,79.408,79.419,79.395,79.398,103980000.0
2007-10-09 07:06:00,79.418,79.418,79.392,79.392,147180000.0
2007-10-09 07:07:00,79.405,79.417,79.4,79.411,21970000.0
2007-10-09 07:08:00,79.385,79.41,79.385,79.398,88830000.0
2007-10-09 07:09:00,79.426,79.426,79.39,79.39,117980000.0
2007-10-09 07:12:00,79.411,79.411,79.387,79.396,105220000.0
2007-10-09 07:13:00,79.39,79.419,79.39,79.416,65930000.0
2007-10-09 07:15:00,79.414,79.414,79.383,79.391,59430000.0
2007-10-09 07:16:00,79.398,79.418,79.382,79.382,98900000.0
2007-10-09 07:17:00,79.398,79.403,79.392,79.395,131880000.0
2007-10-09 07:18:00,79.425,79.425,79.386,79.386,10590000.0
2007-10-09 07:19:00,79.412,79.412,79.383,79.383,117730000.0
2007-10-09 07:20:00,79.392,79.421,79.387,79.413,97710000.0
2007-10-09 07:21:00,79.426,79.426,79.421,79.421,75610000.0
2007-10-09 07:22:00,79.403,79.425,79.394,79.394,80460000.0
2007-10-09 07:23:00,79.419,79.42,79.416,79.42,83860000.0
2007-10-09 07:24:00,79.434,79.434,79.396,79.404,69970000.0
2007-10-09 07:25:00,79.393,79.405,79.393,79.405,27440000.0
2007-10-09 07:26:00,79.399,79.407,79.399,79.407,54580000.0
2007-10-09 07:27:00,79.435,79.435,79.4,79.411,40490000.0
2007-10-09 07:30:00,79.405,79.447,79.401,79.428,118720000.0
2007-10-09 07:31:00,79.432,79.436,79.408,79.436,63960000.0
2007-10-09 07:32:00,79.403,79.425,79.403,79.425,131350000.0
2007-10-09 07:33:00,79.435,79.435,79.392,79.392,112250000.0
2007-10-09 07:34:00,79.399,79.421,79.395,79.416,102590000.0
2007-10-09 07:35:00,79.4,79.422,79.396,79.422,137100000.0
2007-10-09 07:36:00,79.441,79.441,79.401,79.419,133070000.0
2007-10-09 07:37:00,79.409,79.423,79.409,79.423,78640000.0
2007-10-09 07:38:00,79.417,79.418,79.409,79.418,106660000.0
2007-10-09 07:39:00,79.443,79.443,79.413,79.413,137500000.0
2007-10-09 07:41:00,79.398,79.412,79.386,79.395,46740000.0
2007-10-09 07:42:00,79.428,79.428,79.372,79.372,143010000.0
2007-10-09 07:43:00,79.377,79.393,79.365,79.393,151510000.0
2007-10-09 07:44:00,79.382,79.41,79.373,79.39,138000000.0
2007-10-09 07:45:00,79.425,79.425,79.388,79.398,83370000.0
2007-10-09 07:46:00,79.37,79.379,79.364,79.371,107980000.0
2007-10-09 07:47:00,79.404,79.424,79.382,79.424,125460000.0
2007-10-09 07:48:00,79.422,79.422,79.407,79.407,65250000.0
2007-10-09 07:49:00,79.418,79.432,79.407,79.407,98630000.0
2007-10-09 07:50:00,79.428,79.448,79.414,79.414,67210000.0
2007-10-09 07:51:00,79.451,79.451,79.408,79.408,69520000.0
2007-10-09 07:52:00,79.394,79.423,79.394,79.41,68750000.0
2007-10-09 07:53:00,79.401,79.425,79.398,79.407,99170000.0
2007-10-09 07:54:00,79.431,79.431,79.392,79.392,129330000.0
2007-10-09 07:55:00,79.386,79.405,79.386,79.395,14450000.0
2007-10-09 07:56:00,79.388,79.423,79.388,79.423,132010000.0
2007-10-09 07:57:00,79.429,79.43,79.402,79.43,61660000.0
2007-10-09 07:58:00,79.418,79.418,79.384,79.418,92400000.0
2007-10-09 07:59:00,79.416,79.428,79.414,79.428,68880000.0
2007-10-09 08:00:00,79.462,79.462,79.407,79.416,74280000.0
2007-10-09 08:01:00,79.424,79.424,79.391,79.391,64220000.0
2007-10-09 08:02:00,79.399,79.42,79.393,79.409,99400000.0
2007-10-09 08:03:00,79.433,79.433,79.393,79.399,130180000.0
2007-10-09 08:04:00,79.419,79.421,79.392,79.392,8830000.0
2007-10-09 08:05:00,79.396,79.412,79.383,79.412,128080000.0
2007-10-09 08:06:00,79.425,79.429,79.421,79.427,152150000.0
2007-10-09 08:07:00,79.416,79.421,79.401,79.401,140920000.0
2007-10-09 08:08:00,79.408,79.411,79.407,79.408,86670000.0
2007-10-09 08:09:00,79.445,79.445,79.418,79.425,113790000.0
2007-10-09 08:10:00,79.443,79.45,79.427,79.438,126260000.0
2007-10-09 08:11:00,79.425,79.426,79.419,79.42,72080000.0
2007-10-09 08:12:00,79.443,79.443,79.414,79.418,106430000.0
2007-10-09 08:13:00,79.426,79.455,79.426,79.455,61150000.0
2007-10-09 08:14:00,79.435,79.435,79.421,79.428,69870000.0
2007-10-09 08:15:00,79.463,79.463,79.409,79.426,65320000.0
2007-10-09 08:16:00,79.412,79.43,79.409,79.423,93180000.0
2007-10-09 08:17:00,79.413,79.439,79.413,79.418,128630000.0
2007-10-09 08:18:00,79.449,79.449,79.426,79.426,8450000.0
2007-10-09 08:19:00,79.435,79.438,79.429,79.429,92510000.0
2007-10-09 08:20:00,79.438,79.46,79.43,79.44,136140000.0
2007-10-09 08:21:00,79.459,79.48,79.447,79.472,9450000.0
2007-10-09 08:22:00,79.463,79.477,79.453,79.457,134980000.0
2007-10-09 08:23:00,79.467,79.492,79.458,79.492,75890000.0
2007-10-09 08:24:00,79.505,79.505,79.467,79.473,108030000.0
2007-10-09 08:25:00,79.465,79.491,79.465,79.47,82070000.0
2007-10-09 08:26:00,79.485,79.491,79.466,79.47,82560000.0
2007-10-09 08:27:00,79.503,79.503,79.464,79.464,81280000.0
2007-10-09 08:28:00,79.468,79.469,79.465,79.468,84190000.0
2007-10-09 08:29:00,79.477,79.484,79.472,79.484,27940000.0
2007-10-09 08:30:00,79.516,79.519,79.485,79.5,89990000.0
2007-10-09 08:31:00,79.491,79.506,79.491,79.506,79830000.0
2007-10-09 08:32:00,79.53,79.579,79.521,79.558,147300000.0
2007-10-09 08:33:00,79.601,79.601,79.556,79.561,97740000.0
2007-10-09 08:34:00,79.553,79.579,79.553,79.56,83580000.0
2007-10-09 08:35:00,79.572,79.581,79.547,79.568,85420000.0
2007-10-09 08:36:00,79.573,79.573,79.533,79.56,91130000.0
2007-10-09 08:37:00,79.548,79.553,79.531,79.531,53000000.0
2007-10-09 08:38:00,79.536,79.536,79.53,79.53,54490000.0
2007-10-09 08:39:00,79.567,79.572,79.543,79.555,99580000.0
2007-10-09 08:40:00,79.55,79.585,79.546,79.585,76760000.0
2007-10-09 08:41:00,79.549,79.573,79.545,79.55,90040000.0
2007-10-09 08:42:00,79.576,79.581,79.543,79.551,85100000.0
2007-10-09 08:43:00,79.546,79.581,79.546,79.553,61920000.0
2007-10-09 08:44:00,79.567,79.567,79.523,79.534,85000000.0
2007-10-09 08:45:00,79.523,79.562,79.523,79.524,56250000.0
2007-10-09 08:46:00,79.533,79.565,79.533,79.559,54210000.0
2007-10-09 08:47:00,79.533,79.543,79.526,79.536,100790000.0
2007-10-09 08:48:00,79.585,79.588,79.58,79.58,107350000.0
2007-10-09 08:49:00,79.552,79.581,79.537,79.567,92520000.0
2007-10-09 08:50:00,79.553,79.581,79.536,79.567,81650000.0
2007-10-09 08:51:00,79.563,79.584,79.556,79.584,76550000.0
2007-10-09 08:52:00,79.567,79.567,79.56,79.561,80460000.0
2007-10-09 08:53:00,79.573,79.591,79.565,79.565,74780000.0
2007-10-09 08:54:00,79.59,79.59,79.556,79.562,26370000.0
2007-10-09 08:55:00,79.573,79.592,79.565,79.571,59200000.0
2007-10-09 08:56:00,79.561,79.614,79.561,79.59,36660000.0
2007-10-09 08:57:00,79.612,79.625,79.575,79.575,87280000.0
2007-10-09 08:58:00,79.583,79.583,79.554,79.561,92130000.0
2007-10-09 08:59:00,79.558,79.601,79.558,79.601,119580000.0
2007-10-09 09:00:00,79.613,79.613,79.569,79.586,59740000.0
2007-10-09 09:02:00,79.552,79.583,79.552,79.583,98150000.0
2007-10-09 09:03:00,79.594,79.594,79.573,79.587,91330000.0
2007-10-09 09:04:00,79.558,79.582,79.553,79.582,122630000.0
2007-10-09 09:05:00,79.55,79.583,79.55,79.583,129840000.0
2007-10-09 09:06:00,79.591,79.591,79.556,79.57,64820000.0
2007-10-09 09:07:00,79.572,79.572,79.544,79.564,112010000.0
2007-10-09 09:08:00,79.575,79.575,79.552,79.573,126210000.0
2007-10-09 09:09:00,79.565,79.581,79.547,79.561,82760000.0
2007-10-09 09:10:00,79.553,79.578,79.55,79.555,44460000.0
2007-10-09 09:11:00,79.555,79.577,79.54,79.544,121090000.0
2007-10-09 09:12:00,79.573,79.573,79.53,79.53,145540000.0
2007-10-09 09:13:00,79.518,79.547,79.505,79.532,127980000.0
2007-10-09 09:14:00,79.55,79.583,79.546,79.583,78490000.0
2007-10-09 09:15:00,79.591,79.591,79.532,79.559,101890000.0
2007-10-09 09:16:00,79.551,79.559,79.53,79.53,119670000.0
2007-10-09 09:17:00,79.518,79.546,79.518,79.53,60590000.0
2007-10-09 09:18:00,79.552,79.552,79.525,79.527,85840000.0
2007-10-09 09:19:00,79.547,79.566,79.529,79.557,59170000.0
2007-10-09 09:20:00,79.553,79.583,79.552,79.552,60790000.0
2007-10-09 09:21:00,79.573,79.573,79.552,79.552,57460000.0
2007-10-09 09:22:00,79.563,79.581,79.563,79.566,82660000.0
2007-10-09 09:23:00,79.581,79.612,79.581,79.582,117770000.0
2007-10-09 09:24:00,79.605,79.605,79.589,79.589,3190000.0
2007-10-09 09:25:00,79.594,79.611,79.58,79.589,81040000.0
2007-10-09 09:26:00,79.595,79.595,79.587,79.593,57880000.0
2007-10-09 09:27:00,79.632,79.642,79.608,79.62,39900000.0
2007-10-09 09:28:00,79.612,79.654,79.612,79.635,41140000.0
2007-10-09 09:29:00,79.633,79.655,79.625,79.638,44950000.0
2007-10-09 09:30:00,79.621,79.66,79.604,79.616,32780000.0
2007-10-09 09:31:00,79.587,79.593,79.587,79.589,16720000.0
2007-10-09 09:32:00,79.575,79.58,79.555,79.56,45180000.0
2007-10-09 09:33:00,79.606,79.606,79.564,79.564,52300000.0
2007-10-09 09:35:00,79.566,79.576,79.555,79.56,51020000.0
2007-10-09 09:36:00,79.601,79.601,79.558,79.561,50640000.0
2007-10-09 09:37:00,79.559,79.582,79.559,79.582,36300000.0
2007-10-09 09:38:00,79.555,79.582,79.555,79.562,89650000.0
2007-10-09 09:39:00,79.581,79.581,79.54,79.54,73950000.0
2007-10-09 09:40:00,79.524,79.525,79.518,79.524,60360000.0
2007-10-09 09:42:00,79.549,79.556,79.52,79.52,22250000.0
2007-10-09 09:43:00,79.525,79.555,79.52,79.555,26500000.0
2007-10-09 09:44:00,79.543,79.543,79.503,79.511,69920000.0
2007-10-09 09:45:00,79.541,79.549,79.526,79.528,60530000.0
2007-10-09 09:46:00,79.524,79.549,79.524,79.541,31540000.0
2007-10-09 09:47:00,79.554,79.575,79.554,79.575,65920000.0
2007-10-09 09:48:00,79.574,79.574,79.54,79.54,110470000.0
2007-10-09 09:49:00,79.528,79.555,79.517,79.555,58830000.0
2007-10-09 09:50:00,79.529,79.537,79.506,79.511,46090000.0
2007-10-09 09:51:00,79.515,79.515,79.492,79.492,29710000.0
2007-10-09 09:52:00,79.503,79.524,79.503,79.503,60830000.0
2007-10-09 09:54:00,79.524,79.524,79.492,79.515,69970000.0
2007-10-09 09:55:00,79.494,79.524,79.494,79.524,79190000.0
2007-10-09 09:56:00,79.505,79.515,79.492,79.515,43060000.0
2007-10-09 09:57:00,79.531,79.531,79.494,79.508,87290000.0
2007-10-09 09:58:00,79.501,79.521,79.501,79.501,82640000.0
2007-10-09 09:59:00,79.503,79.516,79.493,79.516,69080000.0
2007-10-09 10:00:00,79.524,79.524,79.491,79.491,64440000.0
2007-10-09 10:01:00,79.498,79.521,79.494,79.501,122020000.0
2007-10-09 10:03:00,79.534,79.534,79.498,79.509,97160000.0
2007-10-09 10:04:00,79.504,79.551,79.504,79.551,102590000.0
2007-10-09 10:05:00,79.518,79.539,79.516,79.527,85420000.0
2007-10-09 10:06:00,79.551,79.551,79.505,79.509,65930000.0
2007-10-09 10:07:00,79.519,79.538,79.514,79.514,108080000.0
2007-10-09 10:09:00,79.553,79.553,79.515,79.515,81230000.0
2007-10-09 10:10:00,79.517,79.519,79.516,79.517,67100000.0
2007-10-09 10:11:00,79.55,79.586,79.531,79.586,80780000.0
2007-10-09 10:12:00,79.584,79.584,79.549,79.574,73900000.0
2007-10-09 10:13:00,79.56,79.581,79.554,79.581,69120000.0
2007-10-09 10:14:00,79.549,79.557,79.549,79.556,91690000.0
2007-10-09 10:15:00,79.586,79.586,79.564,79.564,62500000.0
2007-10-09 10:17:00,79.553,79.564,79.553,79.561,67920000.0
2007-10-09 10:18:00,79.6,79.6,79.531,79.543,139390000.0
2007-10-09 10:19:00,79.545,79.546,79.524,79.546,105870000.0
2007-10-09 10:20:00,79.532,79.553,79.516,79.553,100800000.0
2007-10-09 10:21:00,79.55,79.55,79.514,79.514,67520000.0
2007-10-09 10:22:00,79.524,79.552,79.524,79.533,106120000.0
2007-10-09 10:23:00,79.523,79.543,79.521,79.521,79570000.0
2007-10-09 10:24:00,79.564,79.564,79.545,79.548,53340000.0
2007-10-09 10:25:00,79.508,79.52,79.501,79.501,20900000.0
2007-10-09 10:26:00,79.515,79.547,79.515,79.535,85150000.0
2007-10-09 10:27:00,79.566,79.566,79.545,79.55,39990000.0
2007-10-09 10:28:00,79.538,79.555,79.534,79.555,107410000.0
2007-10-09 10:29:00,79.544,79.547,79.511,79.547,139420000.0
2007-10-09 10:30:00,79.556,79.556,79.546,79.546,55900000.0
2007-10-09 10:31:00,79.521,79.544,79.514,79.544,60140000.0
2007-10-09 10:32:00,79.515,79.542,79.515,79.525,54320000.0
2007-10-09 10:33:00,79.533,79.551,79.509,79.551,127780000.0
2007-10-09 10:34:00,79.513,79.537,79.513,79.53,48670000.0
2007-10-09 10:36:00,79.555,79.555,79.506,79.506,47940000.0
2007-10-09 10:37:00,79.509,79.509,79.5,79.5,79750000.0
2007-10-09 10:38:00,79.513,79.532,79.513,79.521,76040000.0
2007-10-09 10:39:00,79.564,79.564,79.532,79.555,56390000.0
2007-10-09 10:40:00,79.522,79.546,79.522,79.546,58000000.0
2007-10-09 10:41:00,79.555,79.555,79.537,79.554,61800000.0
2007-10-09 10:42:00,79.563,79.563,79.539,79.539,56710000.0
2007-10-09 10:43:00,79.57,79.57,79.539,79.564,45210000.0
2007-10-09 10:44:00,79.539,79.56,79.539,79.542,46840000.0
2007-10-09 10:45:00,79.574,79.574,79.537,79.551,100550000.0
2007-10-09 10:46:00,79.539,79.547,79.536,79.536,152670000.0
2007-10-09 10:48:00,79.573,79.573,79.546,79.573,76090000.0
2007-10-09 10:49:00,79.554,79.58,79.554,79.568,52060000.0
2007-10-09 10:50:00,79.566,79.593,79.566,79.593,31380000.0
2007-10-09 10:51:00,79.619,79.619,79.611,79.611,44300000.0
2007-10-09 10:52:00,79.592,79.639,79.592,79.6,89950000.0
2007-10-09 10:53:00,79.591,79.609,79.585,79.597,112640000.0
2007-10-09 10:54:00,79.619,79.619,79.58,79.58,35790000.0
2007-10-09 10:55:00,79.606,79.606,79.6,79.6,41120000.0
2007-10-09 10:56:00,79.571,79.594,79.571,79.594,23340000.0
2007-10-09 10:57:00,79.605,79.607,79.602,79.602,33860000.0
2007-10-09 10:59:00,79.569,79.585,79.569,79.585,77510000.0
2007-10-09 11:00:00,79.605,79.605,79.575,79.597,136300000.0
2007-10-09 11:01:00,79.591,79.615,79.591,79.598,87120000.0
2007-10-09 11:02:00,79.611,79.632,79.605,79.62,100720000.0
2007-10-09 11:03:00,79.635,79.635,79.605,79.622,108260000.0
2007-10-09 11:04:00,79.612,79.63,79.603,79.603,106990000.0
2007-10-09 11:05:00,79.611,79.633,79.607,79.633,81690000.0
2007-10-09 11:06:00,79.646,79.646,79.638,79.639,50010000.0
2007-10-09 11:07:00,79.599,79.617,79.592,79.6,36780000.0
2007-10-09 11:08:00,79.59,79.597,79.59,79.591,40070000.0
2007-10-09 11:09:00,79.629,79.629,79.586,79.601,45710000.0
2007-10-09 11:10:00,79.605,79.605,79.591,79.591,20740000.0
2007-10-09 11:11:00,79.605,79.64,79.605,79.612,38270000.0
2007-10-09 11:12:00,79.642,79.642,79.596,79.618,45600000.0
2007-10-09 11:13:00,79.608,79.632,79.594,79.594,108360000.0
2007-10-09 11:14:00,79.581,79.615,79.581,79.615,73370000.0
2007-10-09 11:15:00,79.618,79.621,79.605,79.616,70700000.0
2007-10-09 11:16:00,79.613,79.659,79.613,79.637,81720000.0
2007-10-09 11:17:00,79.611,79.638,79.611,79.635,127560000.0
2007-10-09 11:18:00,79.623,79.623,79.602,79.615,111220000.0
2007-10-09 11:19:00,79.628,79.639,79.612,79.621,154950000.0
2007-10-09 11:20:00,79.611,79.615,79.599,79.611,119020000.0
2007-10-09 11:21:00,79.631,79.641,79.621,79.621,64500000.0
2007-10-09 11:22:00,79.626,79.633,79.614,79.628,92510000.0
2007-10-09 11:23:00,79.626,79.664,79.626,79.664,81770000.0
2007-10-09 11:24:00,79.671,79.671,79.638,79.664,72680000.0
2007-10-09 11:25:00,79.65,79.68,79.649,79.651,76800000.0
2007-10-09 11:26:00,79.658,79.671,79.654,79.661,78690000.0
2007-10-09 11:27:00,79.699,79.699,79.653,79.663,27640000.0
2007-10-09 11:28:00,79.664,79.673,79.642,79.642,83570000.0
2007-10-09 11:30:00,79.664,79.664,79.634,79.641,141190000.0
2007-10-09 11:31:00,79.632,79.661,79.632,79.648,93260000.0
2007-10-09 11:32:00,79.639,79.652,79.625,79.636,79530000.0
2007-10-09 11:33:00,79.664,79.664,79.619,79.639,79400000.0
2007-10-09 11:34:00,79.62,79.639,79.612,79.612,96700000.0
2007-10-09 11:35:00,79.599,79.61,79.594,79.603,53990000.0
2007-10-09 11:36:00,79.643,79.643,79.594,79.594,45520000.0
2007-10-09 11:37:00,79.582,79.61,79.577,79.588,91380000.0
2007-10-09 11:38:00,79.56,79.582,79.555,79.555,72660000.0
2007-10-09 11:39:00,79.584,79.584,79.528,79.573,88620000.0
2007-10-09 11:40:00,79.54,79.56,79.54,79.548,77600000.0
2007-10-09 11:41:00,79.577,79.583,79.545,79.576,56350000.0
2007-10-09 11:42:00,79.583,79.583,79.542,79.542,78050000.0
2007-10-09 11:43:00,79.557,79.575,79.546,79.575,61770000.0
2007-10-09 11:44:00,79.557,79.571,79.545,79.545,53620000.0
2007-10-09 11:45:00,79.574,79.574,79.535,79.54,99330000.0
2007-10-09 11:46:00,79.551,79.555,79.521,79.532,110200000.0
2007-10-09 11:47:00,79.551,79.551,79.531,79.531,86560000.0
2007-10-09 11:48:00,79.575,79.575,79.545,79.552,65320000.0
2007-10-09 11:49:00,79.545,79.562,79.545,79.557,72550000.0
2007-10-09 11:50:00,79.542,79.55,79.483,79.494,85410000.0
2007-10-09 11:51:00,79.534,79.534,79.47,79.495,67820000.0
2007-10-09 11:52:00,79.483,79.511,79.464,79.464,23110000.0
2007-10-09 11:53:00,79.481,79.481,79.44,79.444,52440000.0
2007-10-09 11:54:00,79.465,79.465,79.44,79.463,39080000.0
2007-10-09 11:55:00,79.459,79.481,79.454,79.466,90640000.0
2007-10-09 11:56:00,79.488,79.502,79.485,79.488,82520000.0
2007-10-09 11:57:00,79.53,79.53,79.487,79.487,108690000.0
2007-10-09 11:58:00,79.488,79.512,79.485,79.512,52080000.0
2007-10-09 11:59:00,79.527,79.528,79.493,79.493,121250000.0
2007-10-09 12:00:00,79.51,79.51,79.47,79.472,108760000.0
2007-10-09 12:01:00,79.475,79.483,79.466,79.47,99620000.0
2007-10-09 12:02:00,79.477,79.494,79.464,79.494,119720000.0
2007-10-09 12:03:00,79.512,79.512,79.464,79.47,126590000.0
2007-10-09 12:04:00,79.467,79.512,79.467,79.512,69520000.0
2007-10-09 12:05:00,79.482,79.507,79.482,79.507,105930000.0
2007-10-09 12:06:00,79.516,79.525,79.504,79.509,133430000.0
2007-10-09 12:07:00,79.52,79.541,79.519,79.536,95230000.0
2007-10-09 12:08:00,79.513,79.542,79.511,79.511,43310000.0
2007-10-09 12:09:00,79.533,79.54,79.52,79.52,127730000.0
2007-10-09 12:10:00,79.527,79.543,79.503,79.529,138910000.0
2007-10-09 12:11:00,79.501,79.522,79.501,79.503,125210000.0
2007-10-09 12:12:00,79.532,79.532,79.498,79.508,75420000.0
2007-10-09 12:13:00,79.504,79.52,79.487,79.51,98990000.0
2007-10-09 12:14:00,79.489,79.495,79.478,79.487,116780000.0
2007-10-09 12:15:00,79.497,79.521,79.492,79.513,59700000.0
2007-10-09 12:16:00,79.507,79.519,79.506,79.512,95510000.0
2007-10-09 12:17:00,79.497,79.506,79.497,79.502,55950000.0
2007-10-09 12:18:00,79.525,79.525,79.504,79.504,64500000.0
2007-10-09 12:19:00,79.509,79.516,79.503,79.516,65420000.0
2007-10-09 12:20:00,79.527,79.527,79.518,79.518,92910000.0
2007-10-09 12:21:00,79.543,79.543,79.483,79.49,124890000.0
2007-10-09 12:22:00,79.507,79.507,79.485,79.493,12960000.0
2007-10-09 12:23:00,79.481,79.511,79.477,79.511,122700000.0
2007-10-09 12:24:00,79.517,79.53,79.502,79.502,121460000.0
2007-10-09 12:25:00,79.521,79.53,79.513,79.513,68570000.0
2007-10-09 12:26:00,79.527,79.535,79.521,79.521,115700000.0
2007-10-09 12:27:00,79.542,79.542,79.518,79.521,128130000.0
2007-10-09 12:29:00,79.51,79.517,79.51,79.514,51160000.0
2007-10-09 12:30:00,79.534,79.542,79.523,79.538,131690000.0
2007-10-09 12:31:00,79.527,79.549,79.525,79.547,159120000.0
2007-10-09 12:33:00,79.564,79.564,79.528,79.53,74270000.0
2007-10-09 12:34:00,79.556,79.556,79.524,79.534,114580000.0
2007-10-09 12:35:00,79.525,79.536,79.525,79.536,130310000.0
2007-10-09 12:36:00,79.574,79.578,79.543,79.548,62470000.0
2007-10-09 12:37:00,79.583,79.583,79.567,79.571,104350000.0
2007-10-09 12:38:00,79.548,79.585,79.546,79.585,67560000.0
2007-10-09 12:39:00,79.605,79.605,79.567,79.587,75130000.0
2007-10-09 12:40:00,79.579,79.579,79.577,79.577,69080000.0
2007-10-09 12:41:00,79.578,79.578,79.539,79.553,101040000.0
2007-10-09 12:42:00,79.584,79.584,79.544,79.572,140340000.0
2007-10-09 12:43:00,79.583,79.589,79.57,79.588,19520000.0
2007-10-09 12:44:00,79.557,79.573,79.549,79.549,138490000.0
2007-10-09 12:45:00,79.559,79.581,79.559,79.574,118130000.0
2007-10-09 12:46:00,79.551,79.594,79.551,79.594,167120000.0
2007-10-09 12:47:00,79.592,79.599,79.591,79.595,136630000.0
2007-10-09 12:48:00,79.592,79.598,79.59,79.59,73920000.0
2007-10-09 12:49:00,79.56,79.583,79.554,79.554,100580000.0
2007-10-09 12:51:00,79.573,79.573,79.536,79.544,71250000.0
2007-10-09 12:52:00,79.531,79.555,79.531,79.555,76930000.0
2007-10-09 12:53:00,79.519,79.541,79.511,79.511,81800000.0
2007-10-09 12:54:00,79.521,79.54,79.519,79.521,24700000.0
2007-10-09 12:55:00,79.543,79.55,79.517,79.522,72110000.0
2007-10-09 12:56:00,79.533,79.557,79.517,79.554,72700000.0
2007-10-09 12:57:00,79.585,79.585,79.554,79.568,136480000.0
2007-10-09 12:58:00,79.559,79.581,79.548,79.581,86590000.0
2007-10-09 12:59:00,79.573,79.611,79.566,79.611,80010000.0
2007-10-09 13:00:00,79.613,79.613,79.579,79.605,84560000.0
2007-10-09 13:01:00,79.593,79.593,79.575,79.577,86070000.0
2007-10-09 13:02:00,79.593,79.593,79.579,79.579,54600000.0
2007-10-09 13:03:00,79.596,79.596,79.59,79.596,47880000.0
2007-10-09 13:05:00,79.562,79.594,79.562,79.594,69320000.0
2007-10-09 13:06:00,79.594,79.594,79.562,79.562,88620000.0
2007-10-09 13:07:00,79.572,79.616,79.572,79.616,82420000.0
2007-10-09 13:08:00,79.599,79.6,79.597,79.597,61460000.0
2007-10-09 13:09:00,79.625,79.627,79.621,79.621,79050000.0
2007-10-09 13:10:00,79.589,79.59,79.587,79.588,61590000.0
2007-10-09 13:11:00,79.58,79.605,79.58,79.605,52540000.0
2007-10-09 13:12:00,79.573,79.611,79.573,79.611,93230000.0
2007-10-09 13:13:00,79.604,79.622,79.598,79.619,103540000.0
2007-10-09 13:15:00,79.614,79.614,79.588,79.614,60570000.0
2007-10-09 13:16:00,79.607,79.607,79.581,79.581,67520000.0
2007-10-09 13:17:00,79.596,79.596,79.573,79.58,79920000.0
2007-10-09 13:18:00,79.606,79.606,79.575,79.579,78610000.0
2007-10-09 13:19:00,79.575,79.601,79.575,79.597,27690000.0
2007-10-09 13:20:00,79.591,79.612,79.586,79.599,50190000.0
2007-10-09 13:21:00,79.617,79.617,79.611,79.611,34990000.0
2007-10-09 13:22:00,79.591,79.609,79.581,79.581,74570000.0
2007-10-09 13:24:00,79.611,79.611,79.564,79.574,108250000.0
2007-10-09 13:25:00,79.594,79.594,79.564,79.579,50930000.0
2007-10-09 13:26:00,79.552,79.573,79.545,79.573,117670000.0
2007-10-09 13:27:00,79.584,79.584,79.547,79.567,100360000.0
2007-10-09 13:28:00,79.548,79.57,79.543,79.543,88080000.0
2007-10-09 13:29:00,79.56,79.56,79.532,79.537,115100000.0
2007-10-09 13:30:00,79.562,79.562,79.532,79.532,132010000.0
2007-10-09 13:31:00,79.535,79.537,79.53,79.53,65130000.0
2007-10-09 13:32:00,79.524,79.564,79.524,79.564,102780000.0
2007-10-09 13:33:00,79.601,79.601,79.534,79.534,126270000.0
2007-10-09 13:34:00,79.537,79.542,79.52,79.52,88250000.0
2007-10-09 13:35:00,79.534,79.56,79.534,79.56,47670000.0
2007-10-09 13:36:00,79.557,79.565,79.557,79.565,118620000.0
2007-10-09 13:37:00,79.526,79.538,79.526,79.536,127260000.0
2007-10-09 13:38:00,79.532,79.549,79.53,79.53,121060000.0
2007-10-09 13:39:00,79.553,79.553,79.533,79.533,78250000.0
2007-10-09 13:41:00,79.515,79.526,79.511,79.511,123050000.0
2007-10-09 13:42:00,79.54,79.54,79.495,79.5,76090000.0
2007-10-09 13:43:00,79.49,79.522,79.49,79.504,97780000.0
2007-10-09 13:44:00,79.53,79.53,79.503,79.503,59820000.0
2007-10-09 13:45:00,79.532,79.532,79.505,79.525,71150000.0
2007-10-09 13:46:00,79.537,79.537,79.529,79.536,58620000.0
2007-10-09 13:48:00,79.54,79.54,79.51,79.51,129840000.0
2007-10-09 13:49:00,79.519,79.519,79.504,79.518,8610000.0
2007-10-09 13:50:00,79.502,79.502,79.491,79.5,55950000.0
2007-10-09 13:51:00,79.535,79.535,79.498,79.5,90840000.0
2007-10-09 13:52:00,79.491,79.521,79.491,79.507,101790000.0
2007-10-09 13:53:00,79.481,79.487,79.48,79.487,98050000.0
2007-10-09 13:54:00,79.534,79.534,79.507,79.525,66180000.0
2007-10-09 13:55:00,79.494,79.513,79.494,79.508,69800000.0
2007-10-09 13:56:00,79.48,79.488,79.48,79.488,73760000.0
2007-10-09 13:57:00,79.502,79.527,79.501,79.504,72020000.0
2007-10-09 13:59:00,79.513,79.532,79.513,79.526,54690000.0
2007-10-09 14:00:00,79.541,79.546,79.541,79.542,37720000.0
2007-10-09 14:01:00,79.525,79.531,79.504,79.504,81290000.0
2007-10-09 14:02:00,79.527,79.533,79.503,79.528,77920000.0
2007-10-09 14:03:00,79.502,79.533,79.502,79.533,125900000.0
2007-10-09 14:04:00,79.5,79.527,79.5,79.527,54660000.0
2007-10-09 14:06:00,79.531,79.531,79.483,79.483,107950000.0
2007-10-09 14:07:00,79.492,79.52,79.492,79.517,101770000.0
2007-10-09 14:08:00,79.527,79.529,79.526,79.526,123500000.0
2007-10-09 14:09:00,79.535,79.535,79.499,79.5,132610000.0
2007-10-09 14:10:00,79.49,79.498,79.49,79.49,77160000.0
2007-10-09 14:11:00,79.482,79.496,79.474,79.474,121810000.0
2007-10-09 14:12:00,79.502,79.502,79.476,79.481,132670000.0
2007-10-09 14:13:00,79.468,79.478,79.468,79.478,92610000.0
2007-10-09 14:15:00,79.513,79.517,79.508,79.508,121320000.0
2007-10-09 14:16:00,79.502,79.502,79.475,79.475,145590000.0
2007-10-09 14:17:00,79.478,79.482,79.474,79.478,128740000.0
2007-10-09 14:18:00,79.505,79.505,79.467,79.478,75040000.0
2007-10-09 14:19:00,79.471,79.477,79.463,79.467,102720000.0
2007-10-09 14:20:00,79.474,79.48,79.472,79.477,123540000.0
2007-10-09 14:21:00,79.498,79.498,79.469,79.469,61310000.0
2007-10-09 14:22:00,79.488,79.497,79.488,79.493,91250000.0
2007-10-09 14:23:00,79.459,79.472,79.459,79.471,54400000.0
2007-10-09 14:24:00,79.499,79.499,79.475,79.494,71780000.0
2007-10-09 14:25:00,79.499,79.5,79.496,79.498,63660000.0
2007-10-09 14:26:00,79.472,79.491,79.472,79.491,93920000.0
2007-10-09 14:27:00,79.493,79.493,79.469,79.474,125670000.0
2007-10-09 14:28:00,79.465,79.489,79.463,79.488,15400000.0
2007-10-09 14:29:00,79.492,79.492,79.453,79.453,54860000.0
2007-10-09 14:30:00,79.468,79.49,79.457,79.461,36900000.0
2007-10-09 14:32:00,79.468,79.468,79.459,79.461,92610000.0
2007-10-09 14:33:00,79.491,79.491,79.456,79.456,117870000.0
2007-10-09 14:34:00,79.457,79.457,79.451,79.451,65870000.0
2007-10-09 14:35:00,79.469,79.481,79.451,79.451,127620000.0
2007-10-09 14:36:00,79.484,79.484,79.446,79.452,112080000.0
2007-10-09 14:37:00,79.44,79.455,79.44,79.446,101470000.0
2007-10-09 14:38:00,79.482,79.482,79.454,79.479,136320000.0
2007-10-09 14:39:00,79.472,79.472,79.458,79.46,141650000.0
2007-10-09 14:40:00,79.473,79.473,79.435,79.473,75380000.0
2007-10-09 14:41:00,79.467,79.469,79.442,79.461,120950000.0
2007-10-09 14:42:00,79.467,79.473,79.454,79.473,138880000.0
2007-10-09 14:43:00,79.434,79.449,79.416,79.416,95280000.0
2007-10-09 14:44:00,79.421,79.44,79.407,79.41,51190000.0
2007-10-09 14:45:00,79.441,79.441,79.42,79.435,124960000.0
2007-10-09 14:46:00,79.414,79.458,79.414,79.454,152340000.0
2007-10-09 14:47:00,79.446,79.466,79.436,79.466,144710000.0
2007-10-09 14:48:00,79.476,79.482,79.453,79.453,82840000.0
2007-10-09 14:49:00,79.459,79.459,79.426,79.442,112150000.0
2007-10-09 14:50:00,79.439,79.463,79.434,79.449,136290000.0
2007-10-09 14:51:00,79.474,79.486,79.451,79.484,62940000.0
2007-10-09 14:52:00,79.46,79.471,79.46,79.464,105710000.0
2007-10-09 14:53:00,79.454,79.465,79.45,79.465,59290000.0
2007-10-09 14:54:00,79.478,79.492,79.464,79.472,63980000.0
2007-10-09 14:55:00,79.482,79.501,79.472,79.472,61050000.0
2007-10-09 14:56:00,79.463,79.483,79.462,79.462,88900000.0
2007-10-09 14:57:00,79.495,79.495,79.439,79.442,140680000.0
2007-10-09 14:58:00,79.447,79.45,79.435,79.441,18600000.0
2007-10-09 15:00:00,79.463,79.464,79.442,79.455,150820000.0
2007-10-09 15:01:00,79.449,79.473,79.445,79.449,134580000.0
2007-10-09 15:02:00,79.465,79.479,79.439,79.479,79670000.0
2007-10-09 15:03:00,79.493,79.497,79.449,79.497,112580000.0
2007-10-09 15:04:00,79.464,79.488,79.458,79.488,134330000.0
2007-10-09 15:05:00,79.451,79.482,79.451,79.464,69240000.0
2007-10-09 15:06:00,79.492,79.492,79.458,79.465,98570000.0
2007-10-09 15:07:00,79.439,79.461,79.439,79.442,58840000.0
2007-10-09 15:08:00,79.446,79.448,79.44,79.448,73090000.0
2007-10-09 15:09:00,79.473,79.473,79.445,79.449,60210000.0
2007-10-09 15:10:00,79.461,79.473,79.456,79.473,96310000.0
2007-10-09 15:11:00,79.483,79.489,79.459,79.467,149500000.0
2007-10-09 15:12:00,79.494,79.494,79.467,79.489,15590000.0
2007-10-09 15:13:00,79.462,79.479,79.453,79.453,76670000.0
2007-10-09 15:14:00,79.456,79.457,79.441,79.457,115330000.0
2007-10-09 15:15:00,79.454,79.481,79.454,79.467,131890000.0
2007-10-09 15:16:00,79.456,79.471,79.444,79.457,90810000.0
2007-10-09 15:17:00,79.468,79.468,79.461,79.464,46130000.0
2007-10-09 15:18:00,79.473,79.475,79.461,79.468,133080000.0
2007-10-09 15:19:00,79.474,79.476,79.455,79.476,150000000.0
2007-10-09 15:20:00,79.442,79.463,79.442,79.463,144230000.0
2007-10-09 15:21:00,79.474,79.475,79.463,79.469,71820000.0
2007-10-09 15:22:00,79.45,79.469,79.447,79.456,105020000.0
2007-10-09 15:23:00,79.459,79.46,79.431,79.431,137050000.0
2007-10-09 15:24:00,79.463,79.463,79.432,79.458,59060000.0
2007-10-09 15:25:00,79.458,79.466,79.456,79.456,97810000.0
2007-10-09 15:26:00,79.426,79.436,79.426,79.436,59990000.0
2007-10-09 15:27:00,79.465,79.465,79.434,79.44,68030000.0
2007-10-09 15:28:00,79.43,79.437,79.43,79.437,69300000.0
2007-10-09 15:29:00,79.467,79.483,79.45,79.483,94770000.0
2007-10-09 15:30:00,79.492,79.492,79.451,79.458,131130000.0
2007-10-09 15:31:00,79.441,79.462,79.441,79.462,16150000.0
2007-10-09 15:32:00,79.433,79.456,79.433,79.456,95390000.0
2007-10-09 15:33:00,79.462,79.464,79.438,79.464,78820000.0
2007-10-09 15:34:00,79.434,79.456,79.42,79.437,69690000.0
2007-10-09 15:35:00,79.421,79.441,79.417,79.435,83810000.0
2007-10-09 15:36:00,79.445,79.445,79.412,79.412,61860000.0
2007-10-09 15:37:00,79.419,79.439,79.406,79.413,60520000.0
2007-10-09 15:38:00,79.395,79.416,79.356,79.356,95410000.0
2007-10-09 15:39:00,79.36,79.382,79.354,79.382,110390000.0
2007-10-09 15:40:00,79.353,79.373,79.353,79.353,93450000.0
2007-10-09 15:41:00,79.359,79.366,79.354,79.366,79250000.0
2007-10-09 15:42:00,79.384,79.39,79.353,79.375,66870000.0
2007-10-09 15:43:00,79.337,79.358,79.316,79.327,84950000.0
2007-10-09 15:44:00,79.324,79.324,79.292,79.299,73260000.0
2007-10-09 15:45:00,79.315,79.32,79.28,79.31,26460000.0
2007-10-09 15:46:00,79.327,79.341,79.308,79.322,53640000.0
2007-10-09 15:47:00,79.311,79.33,79.294,79.31,41280000.0
2007-10-09 15:48:00,79.299,79.332,79.298,79.303,88640000.0
2007-10-09 15:49:00,79.314,79.323,79.281,79.29,83130000.0
2007-10-09 15:50:00,79.304,79.334,79.304,79.333,131190000.0
2007-10-09 15:51:00,79.347,79.352,79.315,79.352,54900000.0
2007-10-09 15:52:00,79.345,79.349,79.304,79.313,129220000.0
2007-10-09 15:53:00,79.306,79.347,79.306,79.335,117090000.0
2007-10-09 15:54:00,79.372,79.372,79.335,79.343,102540000.0
2007-10-09 15:55:00,79.356,79.361,79.335,79.361,128890000.0
2007-10-09 15:56:00,79.351,79.382,79.351,79.382,131100000.0
2007-10-09 15:57:00,79.395,79.401,79.375,79.383,72310000.0
2007-10-09 15:58:00,79.373,79.403,79.369,79.374,118920000.0
2007-10-09 15:59:00,79.395,79.396,79.355,79.355,137060000.0
2007-10-09 16:00:00,79.376,79.394,79.364,79.394,87450000.0
2007-10-09 16:01:00,79.386,79.404,79.367,79.404,50080000.0
2007-10-09 16:02:00,79.365,79.392,79.361,79.373,127730000.0
2007-10-09 16:03:00,79.421,79.421,79.375,79.375,147010000.0
2007-10-09 16:04:00,79.358,79.383,79.344,79.383,131270000.0
2007-10-09 16:05:00,79.348,79.358,79.325,79.348,80260000.0
2007-10-09 16:06:00,79.346,79.346,79.321,79.321,100150000.0
2007-10-09 16:07:00,79.327,79.364,79.327,79.364,131900000.0
2007-10-09 16:08:00,79.318,79.34,79.28,79.28,66670000.0
2007-10-09 16:09:00,79.287,79.312,79.284,79.302,95510000.0
2007-10-09 16:10:00,79.3,79.349,79.3,79.349,62830000.0
2007-10-09 16:11:00,79.335,79.335,79.314,79.314,68520000.0
2007-10-09 16:12:00,79.344,79.344,79.318,79.32,65140000.0
2007-10-09 16:14:00,79.333,79.352,79.333,79.35,126380000.0
2007-10-09 16:15:00,79.358,79.363,79.332,79.343,13720000.0
2007-10-09 16:16:00,79.342,79.358,79.334,79.339,127680000.0
2007-10-09 16:17:00,79.363,79.363,79.334,79.334,131190000.0
2007-10-09 16:18:00,79.365,79.365,79.352,79.358,68950000.0
2007-10-09 16:19:00,79.344,79.363,79.344,79.363,105900000.0
2007-10-09 16:20:00,79.35,79.373,79.347,79.373,140400000.0
2007-10-09 16:21:00,79.383,79.383,79.354,79.375,93630000.0
2007-10-09 16:22:00,79.364,79.364,79.335,79.346,50350000.0
2007-10-09 16:23:00,79.336,79.347,79.31,79.328,128460000.0
2007-10-09 16:24:00,79.343,79.343,79.298,79.318,142980000.0
2007-10-09 16:25:00,79.344,79.349,79.306,79.322,134440000.0
2007-10-09 16:26:00,79.306,79.31,79.274,79.274,87860000.0
2007-10-09 16:27:00,79.301,79.301,79.241,79.281,110300000.0
2007-10-09 16:28:00,79.275,79.312,79.275,79.312,125740000.0
2007-10-09 16:29:00,79.293,79.304,79.282,79.287,59310000.0
2007-10-09 16:30:00,79.319,79.319,79.287,79.289,94750000.0
2007-10-09 16:31:00,79.311,79.311,79.278,79.283,58080000.0
2007-10-09 16:32:00,79.291,79.31,79.283,79.297,73500000.0
2007-10-09 16:33:00,79.284,79.32,79.281,79.283,60200000.0
2007-10-09 16:34:00,79.302,79.304,79.28,79.28,94610000.0
2007-10-09 16:35:00,79.288,79.292,79.282,79.285,131940000.0
2007-10-09 16:36:00,79.322,79.322,79.285,79.287,8490000.0
2007-10-09 16:37:00,79.276,79.308,79.273,79.301,15410000.0
2007-10-09 16:38:00,79.302,79.309,79.276,79.295,124410000.0
2007-10-09 16:39:00,79.303,79.303,79.265,79.301,155050000.0
2007-10-09 16:40:00,79.273,79.295,79.273,79.288,121780000.0
2007-10-09 16:41:00,79.296,79.315,79.279,79.308,84560000.0
2007-10-09 16:42:00,79.334,79.334,79.284,79.284,100510000.0
2007-10-09 16:43:00,79.286,79.306,79.28,79.297,134920000.0
2007-10-09 16:44:00,79.31,79.33,79.31,79.316,61890000.0
2007-10-09 16:45:00,79.344,79.358,79.323,79.335,95380000.0
2007-10-09 16:46:00,79.346,79.371,79.334,79.344,63980000.0
2007-10-09 16:47:00,79.354,79.372,79.344,79.358,75140000.0
2007-10-09 16:48:00,79.368,79.368,79.336,79.368,62730000.0
2007-10-09 16:49:00,79.361,79.373,79.357,79.366,91330000.0
2007-10-09 16:50:00,79.384,79.409,79.371,79.387,128800000.0
2007-10-09 16:51:00,79.419,79.427,79.404,79.421,17580000.0
2007-10-09 16:52:00,79.406,79.432,79.406,79.427,14500000.0
2007-10-09 16:53:00,79.396,79.411,79.386,79.406,61280000.0
2007-10-09 16:54:00,79.409,79.409,79.384,79.393,121970000.0
2007-10-09 16:55:00,79.38,79.408,79.369,79.374,47790000.0
2007-10-09 16:56:00,79.362,79.392,79.354,79.378,61090000.0
2007-10-09 16:57:00,79.412,79.412,79.376,79.376,46370000.0
2007-10-09 16:58:00,79.384,79.414,79.377,79.414,76700000.0
2007-10-09 16:59:00,79.379,79.392,79.337,79.392,79760000.0
2007-10-09 17:00:00,79.4,79.423,79.393,79.402,54720000.0
2007-10-09 17:01:00,79.416,79.441,79.368,79.368,62290000.0
2007-10-09 17:02:00,79.402,79.402,79.369,79.395,65230000.0
2007-10-09 17:03:00,79.423,79.423,79.364,79.364,58910000.0
2007-10-09 17:04:00,79.355,79.409,79.355,79.409,43650000.0
2007-10-09 17:05:00,79.4,79.427,79.394,79.421,53770000.0
2007-10-09 17:06:00,79.412,79.422,79.377,79.422,104180000.0
2007-10-09 17:07:00,79.413,79.413,79.385,79.4,156570000.0
2007-10-09 17:08:00,79.391,79.422,79.385,79.398,91380000.0
2007-10-09 17:09:00,79.436,79.436,79.424,79.431,92790000.0
2007-10-09 17:10:00,79.437,79.478,79.409,79.474,58300000.0
2007-10-09 17:11:00,79.449,79.472,79.445,79.464,34240000.0
2007-10-09 17:12:00,79.474,79.474,79.436,79.44,50030000.0
2007-10-09 17:13:00,79.434,79.45,79.425,79.429,94970000.0
2007-10-09 17:14:00,79.448,79.471,79.436,79.456,124050000.0
2007-10-09 17:15:00,79.463,79.463,79.434,79.434,39630000.0
2007-10-09 17:16:00,79.437,79.437,79.431,79.437,44550000.0
2007-10-09 17:17:00,79.452,79.464,79.446,79.459,27850000.0
2007-10-09 17:18:00,79.471,79.471,79.4,79.421,37840000.0
2007-10-09 17:19:00,79.394,79.425,79.394,79.425,70700000.0
2007-10-09 17:20:00,79.403,79.43,79.403,79.418,68170000.0
2007-10-09 17:21:00,79.444,79.444,79.415,79.419,146150000.0
2007-10-09 17:22:00,79.409,79.423,79.404,79.416,89620000.0
2007-10-09 17:23:00,79.408,79.417,79.408,79.409,106930000.0
2007-10-09 17:24:00,79.442,79.443,79.417,79.443,117570000.0
2007-10-09 17:25:00,79.42,79.423,79.403,79.403,108720000.0
2007-10-09 17:26:00,79.417,79.448,79.408,79.426,89280000.0
2007-10-09 17:27:00,79.441,79.441,79.412,79.418,51260000.0
2007-10-09 17:28:00,79.43,79.459,79.43,79.455,40970000.0
2007-10-09 17:29:00,79.444,79.465,79.434,79.465,36560000.0
2007-10-09 17:30:00,79.463,79.463,79.422,79.448,45260000.0
2007-10-09 17:31:00,79.429,79.453,79.426,79.453,19010000.0
2007-10-09 17:32:00,79.432,79.45,79.422,79.422,47720000.0
2007-10-09 17:33:00,79.448,79.475,79.427,79.471,49930000.0
2007-10-09 17:34:00,79.459,79.478,79.457,79.468,123980000.0
2007-10-09 17:35:00,79.459,79.47,79.446,79.467,82920000.0
2007-10-09 17:36:00,79.473,79.476,79.441,79.441,76080000.0
2007-10-09 17:37:00,79.454,79.454,79.433,79.44,93950000.0
2007-10-09 17:38:00,79.423,79.438,79.392,79.407,139410000.0
2007-10-09 17:39:00,79.419,79.419,79.38,79.398,108800000.0
2007-10-09 17:40:00,79.378,79.412,79.375,79.385,152680000.0
2007-10-09 17:41:00,79.371,79.4,79.371,79.379,132710000.0
2007-10-09 17:42:00,79.411,79.432,79.386,79.423,74550000.0
2007-10-09 17:43:00,79.406,79.432,79.406,79.428,98710000.0
2007-10-09 17:44:00,79.403,79.422,79.403,79.417,79660000.0
2007-10-09 17:45:00,79.443,79.443,79.415,79.428,74820000.0
2007-10-09 17:46:00,79.398,79.412,79.393,79.393,84350000.0
2007-10-09 17:47:00,79.369,79.392,79.356,79.378,81340000.0
2007-10-09 17:48:00,79.4,79.4,79.34,79.366,23470000.0
2007-10-09 17:49:00,79.381,79.393,79.355,79.393,84860000.0
2007-10-09 17:50:00,79.39,79.398,79.389,79.395,89670000.0
2007-10-09 17:51:00,79.403,79.403,79.365,79.373,141790000.0
2007-10-09 17:52:00,79.359,79.384,79.351,79.37,102240000.0
2007-10-09 17:53:00,79.355,79.389,79.346,79.385,83730000.0
2007-10-09 17:54:00,79.403,79.403,79.362,79.389,77050000.0
2007-10-09 17:55:00,79.363,79.364,79.316,79.322,94300000.0
2007-10-09 17:56:00,79.349,79.355,79.327,79.354,55300000.0
2007-10-09 17:57:00,79.364,79.373,79.328,79.349,47660000.0
2007-10-09 17:58:00,79.321,79.327,79.319,79.325,97730000.0
2007-10-09 17:59:00,79.341,79.383,79.341,79.346,67940000.0
2007-10-09 18:00:00,79.35,79.37,79.337,79.343,80970000.0
2007-10-09 18:01:00,79.348,79.362,79.344,79.351,84180000.0
2007-10-09 18:02:00,79.339,79.377,79.329,79.329,58710000.0
2007-10-09 18:03:00,79.38,79.38,79.314,79.314,74180000.0
2007-10-09 18:04:00,79.337,79.347,79.327,79.347,61910000.0
2007-10-09 18:05:00,79.329,79.35,79.325,79.346,59740000.0
2007-10-09 18:06:00,79.354,79.354,79.322,79.322,95870000.0
2007-10-09 18:07:00,79.332,79.352,79.325,79.346,108050000.0
2007-10-09 18:08:00,79.33,79.351,79.324,79.339,91710000.0
2007-10-09 18:09:00,79.362,79.362,79.334,79.334,72950000.0
2007-10-09 18:10:00,79.359,79.369,79.328,79.356,73220000.0
2007-10-09 18:11:00,79.389,79.39,79.387,79.389,88210000.0
2007-10-09 18:12:00,79.377,79.377,79.369,79.371,70070000.0
2007-10-09 18:13:00,79.331,79.363,79.325,79.363,22400000.0
2007-10-09 18:14:00,79.337,79.386,79.33,79.371,57350000.0
2007-10-09 18:15:00,79.411,79.411,79.376,79.399,38200000.0
2007-10-09 18:16:00,79.372,79.391,79.372,79.384,87340000.0
2007-10-09 18:17:00,79.421,79.421,79.382,79.382,84650000.0
2007-10-09 18:18:00,79.402,79.413,79.402,79.404,111170000.0
2007-10-09 18:19:00,79.385,79.385,79.372,79.379,55380000.0
2007-10-09 18:20:00,79.414,79.414,79.384,79.389,130730000.0
2007-10-09 18:21:00,79.385,79.413,79.385,79.404,117220000.0
2007-10-09 18:22:00,79.387,79.408,79.385,79.408,102130000.0
2007-10-09 18:24:00,79.443,79.443,79.366,79.383,128270000.0
2007-10-09 18:25:00,79.368,79.389,79.364,79.376,63040000.0
2007-10-09 18:26:00,79.369,79.377,79.369,79.377,113610000.0
2007-10-09 18:27:00,79.405,79.409,79.398,79.399,130360000.0
2007-10-09 18:28:00,79.373,79.404,79.367,79.404,86430000.0
2007-10-09 18:29:00,79.401,79.407,79.397,79.397,45630000.0
2007-10-09 18:30:00,79.42,79.42,79.367,79.393,115950000.0
2007-10-09 18:31:00,79.369,79.394,79.369,79.378,149140000.0
2007-10-09 18:32:00,79.392,79.42,79.392,79.401,131290000.0
2007-10-09 18:33:00,79.428,79.428,79.397,79.405,72240000.0
2007-10-09 18:34:00,79.408,79.43,79.408,79.422,109310000.0
2007-10-09 18:36:00,79.423,79.423,79.418,79.418,65900000.0
2007-10-09 18:37:00,79.436,79.439,79.434,79.434,90210000.0
2007-10-09 18:38:00,79.401,79.437,79.401,79.437,54700000.0
2007-10-09 18:39:00,79.418,79.434,79.417,79.434,68170000.0
2007-10-09 18:41:00,79.418,79.434,79.414,79.434,100060000.0
2007-10-09 18:42:00,79.428,79.428,79.383,79.403,143000000.0
2007-10-09 18:43:00,79.383,79.4,79.383,79.395,12850000.0
2007-10-09 18:44:00,79.385,79.391,79.369,79.378,103850000.0
2007-10-09 18:45:00,79.391,79.391,79.361,79.367,142760000.0
2007-10-09 18:46:00,79.366,79.388,79.366,79.367,13940000.0
2007-10-09 18:47:00,79.363,79.394,79.363,79.394,76940000.0
2007-10-09 18:48:00,79.403,79.403,79.373,79.382,63350000.0
2007-10-09 18:51:00,79.416,79.418,79.408,79.41,140540000.0
2007-10-09 18:53:00,79.389,79.39,79.387,79.389,80180000.0
2007-10-09 18:54:00,79.414,79.414,79.385,79.395,68410000.0
2007-10-09 18:57:00,79.416,79.418,79.409,79.41,132740000.0
2007-10-09 19:00:00,79.416,79.416,79.41,79.41,48600000.0
2007-10-09 19:01:00,79.391,79.413,79.391,79.413,96400000.0
2007-10-09 19:02:00,79.38,79.398,79.38,79.398,71990000.0
2007-10-09 19:03:00,79.415,79.417,79.409,79.409,83720000.0
2007-10-09 19:04:00,79.369,79.376,79.369,79.371,77770000.0
2007-10-09 19:05:00,79.362,79.374,79.362,79.369,59760000.0
2007-10-09 19:06:00,79.405,79.408,79.4,79.4,94180000.0
2007-10-09 19:07:00,79.382,79.388,79.382,79.388,58140000.0
2007-10-09 19:08:00,79.403,79.403,79.385,79.385,57990000.0
2007-10-09 19:09:00,79.414,79.414,79.393,79.393,95360000.0
2007-10-09 19:12:00,79.416,79.418,79.411,79.412,75060000.0
2007-10-09 19:13:00,79.382,79.397,79.382,79.397,76360000.0
2007-10-09 19:14:00,79.386,79.386,79.366,79.38,77600000.0
2007-10-09 19:15:00,79.403,79.403,79.373,79.373,67810000.0
2007-10-09 19:16:00,79.378,79.38,79.377,79.377,21580000.0
2007-10-09 19:18:00,79.397,79.397,79.39,79.39,35620000.0
2007-10-09 19:20:00,79.396,79.396,79.389,79.39,77170000.0
2007-10-09 19:21:00,79.422,79.422,79.392,79.392,115720000.0
2007-10-09 19:22:00,79.396,79.399,79.391,79.391,58850000.0
2007-10-09 19:23:00,79.401,79.414,79.396,79.399,119610000.0
2007-10-09 19:24:00,79.414,79.414,79.384,79.384,110170000.0
2007-10-09 19:25:00,79.399,79.41,79.399,79.407,99560000.0
2007-10-09 19:26:00,79.389,79.393,79.382,79.385,129550000.0
2007-10-09 19:27:00,79.426,79.426,79.376,79.391,133680000.0
2007-10-09 19:28:00,79.362,79.39,79.362,79.385,69530000.0
2007-10-09 19:29:00,79.367,79.367,79.36,79.366,105120000.0
2007-10-09 19:30:00,79.402,79.402,79.374,79.387,126810000.0
2007-10-09 19:32:00,79.362,79.396,79.362,79.382,46890000.0
2007-10-09 19:33:00,79.391,79.391,79.362,79.385,122550000.0
2007-10-09 19:34:00,79.367,79.37,79.366,79.369,133430000.0
2007-10-09 19:35:00,79.38,79.394,79.375,79.394,134450000.0
2007-10-09 19:36:00,79.404,79.404,79.379,79.386,76720000.0
2007-10-09 19:37:00,79.36,79.373,79.359,79.372,105020000.0
2007-10-09 19:38:00,79.364,79.38,79.359,79.368,120150000.0
2007-10-09 19:39:00,79.39,79.39,79.363,79.375,54280000.0
2007-10-09 19:40:00,79.368,79.384,79.366,79.366,90240000.0
2007-10-09 19:41:00,79.373,79.376,79.363,79.376,58990000.0
2007-10-09 19:42:00,79.399,79.399,79.39,79.391,71520000.0
2007-10-09 19:44:00,79.349,79.362,79.343,79.349,95580000.0
2007-10-09 19:45:00,79.375,79.375,79.339,79.363,121080000.0
2007-10-09 19:47:00,79.36,79.384,79.36,79.384,57770000.0
2007-10-09 19:48:00,79.371,79.391,79.37,79.391,69460000.0
2007-10-09 19:49:00,79.391,79.398,79.391,79.391,121230000.0
2007-10-09 19:50:00,79.399,79.399,79.387,79.388,131230000.0
2007-10-09 19:51:00,79.402,79.405,79.392,79.392,97930000.0
2007-10-09 19:52:00,79.399,79.402,79.387,79.39,83410000.0
2007-10-09 19:54:00,79.415,79.416,79.406,79.406,87250000.0
2007-10-09 19:55:00,79.371,79.393,79.371,79.386,93260000.0
2007-10-09 19:56:00,79.346,79.37,79.343,79.37,65530000.0
2007-10-09 19:57:00,79.375,79.375,79.347,79.358,51170000.0
2007-10-09 19:58:00,79.367,79.367,79.36,79.36,69480000.0
2007-10-09 19:59:00,79.327,79.343,79.303,79.343,60950000.0
2007-10-09 20:00:00,79.378,79.379,79.356,79.366,110630000.0
2007-10-09 20:01:00,79.36,79.413,79.342,79.413,56500000.0
2007-10-09 20:02:00,79.399,79.451,79.399,79.451,81980000.0
2007-10-09 20:03:00,79.482,79.482,79.43,79.432,84770000.0
2007-10-09 20:04:00,79.427,79.461,79.427,79.45,110060000.0
2007-10-09 20:05:00,79.431,79.475,79.431,79.475,100430000.0
2007-10-09 20:06:00,79.482,79.482,79.421,79.44,111160000.0
2007-10-09 20:07:00,79.423,79.442,79.398,79.398,97670000.0
2007-10-09 20:08:00,79.414,79.417,79.387,79.411,36830000.0
2007-10-09 20:09:00,79.427,79.427,79.412,79.412,6030000.0
2007-10-09 20:10:00,79.425,79.433,79.407,79.407,13540000.0
2007-10-09 20:11:00,79.445,79.449,79.444,79.446,113780000.0
2007-10-09 20:12:00,79.459,79.459,79.426,79.441,71210000.0
2007-10-09 20:13:00,79.428,79.47,79.424,79.456,94120000.0
2007-10-09 20:14:00,79.447,79.481,79.441,79.481,106720000.0
2007-10-09 20:15:00,79.478,79.478,79.441,79.448,101540000.0
2007-10-09 20:18:00,79.454,79.456,79.426,79.434,82050000.0
2007-10-09 20:19:00,79.444,79.444,79.417,79.439,65950000.0
2007-10-09 20:20:00,79.417,79.426,79.4,79.405,150620000.0
2007-10-09 20:21:00,79.417,79.418,79.386,79.418,67450000.0
2007-10-09 20:22:00,79.417,79.431,79.415,79.418,88620000.0
2007-10-09 20:23:00,79.407,79.408,79.39,79.39,93440000.0
2007-10-09 20:24:00,79.402,79.422,79.396,79.422,12470000.0
2007-10-09 20:25:00,79.42,79.425,79.42,79.423,6390000.0
2007-10-09 20:26:00,79.406,79.406,79.398,79.402,100410000.0
2007-10-09 20:27:00,79.424,79.424,79.401,79.407,7730000.0
2007-10-09 20:28:00,79.402,79.437,79.402,79.424,59360000.0
2007-10-09 20:29:00,79.44,79.46,79.44,79.454,73860000.0
2007-10-09 20:30:00,79.481,79.481,79.463,79.472,67400000.0
2007-10-09 20:31:00,79.497,79.497,79.481,79.481,94390000.0
2007-10-09 20:32:00,79.485,79.485,79.462,79.483,67350000.0
2007-10-09 20:33:00,79.465,79.479,79.454,79.465,13520000.0
2007-10-09 20:34:00,79.449,79.459,79.449,79.454,77140000.0
2007-10-09 20:35:00,79.451,79.473,79.451,79.473,107370000.0
2007-10-09 20:36:00,79.484,79.486,79.461,79.486,75960000.0
2007-10-09 20:37:00,79.478,79.487,79.478,79.487,49960000.0
2007-10-09 20:38:00,79.484,79.499,79.484,79.498,45550000.0
2007-10-09 20:39:00,79.505,79.518,79.483,79.506,69190000.0
2007-10-09 20:40:00,79.482,79.487,79.476,79.476,6380000.0
2007-10-09 20:41:00,79.483,79.503,79.483,79.49,111590000.0
2007-10-09 20:42:00,79.515,79.515,79.477,79.489,108450000.0
2007-10-09 20:43:00,79.49,79.49,79.456,79.466,105860000.0
2007-10-09 20:44:00,79.465,79.49,79.459,79.486,107730000.0
2007-10-09 20:45:00,79.494,79.494,79.443,79.448,61010000.0
2007-10-09 20:46:00,79.44,79.47,79.438,79.47,87010000.0
2007-10-09 20:47:00,79.469,79.516,79.469,79.488,61530000.0
2007-10-09 20:48:00,79.515,79.521,79.474,79.521,53150000.0
2007-10-09 20:49:00,79.5,79.512,79.494,79.498,60960000.0
2007-10-09 20:50:00,79.485,79.509,79.472,79.48,76740000.0
2007-10-09 20:51:00,79.478,79.522,79.478,79.504,108140000.0
2007-10-09 20:52:00,79.529,79.576,79.523,79.555,147730000.0
2007-10-09 20:53:00,79.521,79.559,79.521,79.537,117310000.0
2007-10-09 20:54:00,79.571,79.571,79.517,79.52,82720000.0
2007-10-09 20:55:00,79.509,79.534,79.509,79.534,95690000.0
2007-10-09 20:56:00,79.522,79.533,79.501,79.519,111140000.0
2007-10-09 20:57:00,79.532,79.532,79.502,79.502,133880000.0
2007-10-09 20:58:00,79.513,79.544,79.513,79.544,85490000.0
2007-10-09 20:59:00,79.539,79.552,79.526,79.536,69190000.0
2007-10-09 21:00:00,79.561,79.561,79.542,79.552,60160000.0
2007-10-09 21:01:00,79.525,79.535,79.523,79.53,107460000.0
2007-10-09 21:02:00,79.536,79.536,79.522,79.524,173750000.0
2007-10-09 21:03:00,79.542,79.542,79.52,79.524,9330000.0
2007-10-09 21:04:00,79.528,79.539,79.524,79.528,104480000.0
2007-10-09 21:05:00,79.537,79.538,79.533,79.533,74620000.0
2007-10-09 21:06:00,79.564,79.564,79.534,79.534,102160000.0
2007-10-09 21:08:00,79.546,79.547,79.535,79.537,121680000.0
2007-10-09 21:09:00,79.572,79.588,79.556,79.574,163500000.0
2007-10-09 21:10:00,79.586,79.595,79.582,79.583,140970000.0
2007-10-09 21:11:00,79.573,79.583,79.572,79.576,124170000.0
2007-10-09 21:12:00,79.602,79.602,79.582,79.582,146940000.0
2007-10-09 21:13:00,79.585,79.585,79.571,79.579,7890000.0
2007-10-09 21:14:00,79.561,79.569,79.56,79.56,69270000.0
2007-10-09 21:15:00,79.6,79.6,79.555,79.563,60730000.0
2007-10-09 21:16:00,79.569,79.575,79.568,79.573,101820000.0
2007-10-09 21:17:00,79.585,79.587,79.583,79.583,109960000.0
2007-10-09 21:18:00,79.611,79.611,79.572,79.572,99930000.0
2007-10-09 21:19:00,79.568,79.568,79.565,79.565,4360000.0
2007-10-09 21:20:00,79.547,79.547,79.535,79.543,60190000.0
2007-10-09 21:21:00,79.555,79.58,79.537,79.537,144540000.0
2007-10-09 21:22:00,79.536,79.536,79.53,79.53,100060000.0
2007-10-09 21:23:00,79.535,79.539,79.531,79.536,79690000.0
2007-10-09 21:24:00,79.567,79.567,79.542,79.542,9430000.0
2007-10-09 21:25:00,79.523,79.528,79.521,79.526,80730000.0
2007-10-09 21:27:00,79.564,79.564,79.531,79.54,110310000.0
2007-10-09 21:28:00,79.526,79.529,79.524,79.529,88860000.0
2007-10-09 21:30:00,79.556,79.557,79.551,79.551,57780000.0
2007-10-09 21:33:00,79.542,79.542,79.517,79.517,64840000.0
2007-10-09 21:34:00,79.519,79.529,79.519,79.528,82850000.0
2007-10-09 21:36:00,79.555,79.556,79.547,79.547,78400000.0
2007-10-09 21:39:00,79.551,79.551,79.524,79.531,85800000.0
2007-10-09 21:40:00,79.515,79.517,79.506,79.517,106530000.0
2007-10-09 21:41:00,79.504,79.504,79.484,79.497,94370000.0
2007-10-09 21:42:00,79.509,79.509,79.49,79.49,8450000.0
2007-10-09 21:45:00,79.515,79.515,79.489,79.489,14320000.0
2007-10-09 21:46:00,79.478,79.481,79.474,79.478,137810000.0
2007-10-09 21:48:00,79.512,79.512,79.491,79.491,143610000.0
2007-10-09 21:49:00,79.477,79.484,79.477,79.484,117220000.0
2007-10-09 21:50:00,79.482,79.487,79.482,79.487,99280000.0
2007-10-09 21:51:00,79.527,79.527,79.494,79.499,119780000.0
2007-10-09 21:54:00,79.536,79.537,79.529,79.53,139670000.0
2007-10-09 21:57:00,79.526,79.527,79.519,79.52,140250000.0
2007-10-09 22:00:00,79.537,79.537,79.53,79.53,92390000.0
2007-10-09 22:02:00,79.49,79.497,79.489,79.496,116470000.0
2007-10-09 22:03:00,79.539,79.539,79.53,79.53,105520000.0
2007-10-09 22:04:00,79.507,79.508,79.507,79.508,5820000.0
2007-10-09 22:05:00,79.498,79.503,79.496,79.496,81960000.0
2007-10-09 22:06:00,79.526,79.526,79.519,79.519,90580000.0
2007-10-09 22:07:00,79.506,79.514,79.501,79.514,80490000.0
2007-10-09 22:08:00,79.51,79.525,79.51,79.525,55270000.0
2007-10-09 22:09:00,79.547,79.547,79.542,79.545,17830000.0
2007-10-09 22:10:00,79.543,79.545,79.543,79.545,4510000.0
2007-10-09 22:12:00,79.584,79.584,79.555,79.567,63560000.0
2007-10-09 22:13:00,79.575,79.58,79.556,79.558,61290000.0
2007-10-09 22:14:00,79.564,79.564,79.554,79.554,62400000.0
2007-10-09 22:15:00,79.587,79.592,79.587,79.592,3940000.0
2007-10-09 22:16:00,79.554,79.554,79.549,79.549,5860000.0
2007-10-09 22:17:00,79.56,79.566,79.56,79.565,82970000.0
2007-10-09 22:18:00,79.593,79.593,79.558,79.558,82000000.0
2007-10-09 22:19:00,79.543,79.556,79.537,79.542,94050000.0
2007-10-09 22:21:00,79.575,79.575,79.553,79.561,78740000.0
2007-10-09 22:22:00,79.549,79.55,79.548,79.548,64780000.0
2007-10-09 22:23:00,79.558,79.558,79.551,79.552,39850000.0
2007-10-09 22:24:00,79.583,79.583,79.535,79.535,51270000.0
2007-10-09 22:25:00,79.538,79.538,79.53,79.53,73320000.0
2007-10-09 22:26:00,79.538,79.538,79.529,79.529,60020000.0
2007-10-09 22:27:00,79.554,79.554,79.543,79.543,2820000.0
2007-10-09 22:28:00,79.536,79.537,79.53,79.531,80960000.0
2007-10-09 22:29:00,79.54,79.547,79.54,79.547,60970000.0
2007-10-09 22:30:00,79.547,79.567,79.547,79.56,11270000.0
2007-10-09 22:31:00,79.546,79.546,79.54,79.545,11080000.0
2007-10-09 22:33:00,79.583,79.583,79.544,79.544,141600000.0
2007-10-09 22:35:00,79.547,79.549,79.545,79.547,32720000.0
2007-10-09 22:36:00,79.573,79.573,79.552,79.561,55330000.0
2007-10-09 22:37:00,79.549,79.549,79.549,79.549,1690000.0
2007-10-09 22:38:00,79.538,79.54,79.536,79.536,77480000.0
2007-10-09 22:39:00,79.574,79.579,79.57,79.571,60150000.0
2007-10-09 22:40:00,79.53,79.538,79.53,79.538,40810000.0
2007-10-09 22:41:00,79.529,79.538,79.529,79.538,116910000.0
2007-10-09 22:42:00,79.563,79.563,79.554,79.554,3380000.0
2007-10-09 22:44:00,79.546,79.549,79.545,79.546,84060000.0
2007-10-09 22:45:00,79.575,79.576,79.568,79.569,117120000.0
2007-10-09 22:46:00,79.539,79.547,79.539,79.547,112320000.0
2007-10-09 22:48:00,79.574,79.574,79.571,79.571,5290000.0
2007-10-09 22:49:00,79.537,79.541,79.537,79.539,51200000.0
2007-10-09 22:50:00,79.531,79.531,79.522,79.522,7710000.0
2007-10-09 22:51:00,79.546,79.546,79.539,79.539,31110000.0
2007-10-09 22:52:00,79.506,79.508,79.501,79.501,60570000.0
2007-10-09 22:53:00,79.508,79.509,79.507,79.508,32990000.0
2007-10-09 22:54:00,79.536,79.536,79.509,79.509,5820000.0
2007-10-09 22:55:00,79.507,79.509,79.504,79.508,87120000.0
2007-10-09 22:57:00,79.536,79.536,79.529,79.53,140390000.0
2007-10-09 22:59:00,79.516,79.518,79.512,79.512,78610000.0
2007-10-09 23:00:00,79.548,79.548,79.522,79.522,92510000.0
2007-10-09 23:01:00,79.505,79.505,79.501,79.501,4880000.0
2007-10-09 23:02:00,79.51,79.517,79.51,79.516,138600000.0
2007-10-09 23:03:00,79.528,79.528,79.518,79.518,3010000.0
2007-10-09 23:04:00,79.505,79.505,79.498,79.498,53590000.0
2007-10-09 23:05:00,79.506,79.508,79.505,79.506,36410000.0
2007-10-09 23:06:00,79.539,79.539,79.524,79.524,4890000.0
2007-10-09 23:09:00,79.532,79.532,79.503,79.503,17700000.0
2007-10-09 23:10:00,79.511,79.522,79.511,79.519,8320000.0
2007-10-09 23:11:00,79.527,79.527,79.521,79.521,58210000.0
2007-10-09 23:12:00,79.558,79.558,79.55,79.55,50620000.0
2007-10-09 23:13:00,79.507,79.514,79.503,79.509,53830000.0
2007-10-09 23:14:00,79.501,79.506,79.501,79.506,56170000.0
2007-10-09 23:15:00,79.531,79.531,79.503,79.503,7150000.0
2007-10-09 23:16:00,79.492,79.497,79.491,79.492,87560000.0
2007-10-09 23:17:00,79.495,79.495,79.483,79.486,77320000.0
2007-10-09 23:18:00,79.524,79.524,79.517,79.517,60650000.0
2007-10-09 23:19:00,79.495,79.497,79.495,79.497,35940000.0
2007-10-09 23:20:00,79.487,79.49,79.479,79.486,25970000.0
2007-10-09 23:21:00,79.509,79.509,79.49,79.506,14690000.0
2007-10-09 23:22:00,79.5,79.506,79.5,79.506,83870000.0
2007-10-09 23:23:00,79.521,79.527,79.519,79.519,69670000.0
2007-10-09 23:24:00,79.545,79.545,79.54,79.54,36150000.0
2007-10-09 23:25:00,79.526,79.526,79.52,79.526,71650000.0
2007-10-09 23:26:00,79.519,79.528,79.519,79.526,108060000.0
2007-10-09 23:27:00,79.562,79.562,79.547,79.547,4320000.0
2007-10-09 23:30:00,79.568,79.568,79.559,79.56,58610000.0
2007-10-09 23:33:00,79.558,79.558,79.55,79.556,80810000.0
2007-10-09 23:34:00,79.547,79.55,79.546,79.549,41340000.0
2007-10-09 23:35:00,79.559,79.56,79.555,79.556,99010000.0
2007-10-09 23:36:00,79.586,79.586,79.556,79.562,91070000.0
2007-10-09 23:37:00,79.548,79.556,79.548,79.556,7890000.0
2007-10-09 23:39:00,79.586,79.588,79.577,79.577,129550000.0
2007-10-09 23:41:00,79.546,79.547,79.541,79.541,89000000.0
2007-10-09 23:42:00,79.572,79.572,79.525,79.534,98510000.0
2007-10-09 23:43:00,79.514,79.514,79.5,79.513,80240000.0
2007-10-09 23:44:00,79.526,79.528,79.524,79.527,60770000.0
2007-10-09 23:45:00,79.566,79.566,79.56,79.56,107320000.0
2007-10-09 23:48:00,79.565,79.566,79.558,79.56,66410000.0
2007-10-09 23:51:00,79.566,79.566,79.562,79.562,6310000.0
2007-10-09 23:52:00,79.518,79.518,79.518,79.518,1130000.0
2007-10-09 23:53:00,79.527,79.527,79.512,79.512,61170000.0
2007-10-09 23:54:00,79.537,79.537,79.53,79.53,75430000.0
2007-10-09 23:57:00,79.534,79.534,79.53,79.53,6230000.0
2007-10-09 23:58:00,79.514,79.514,79.503,79.503,3580000.0
2007-10-09 23:59:00,79.51,79.51,79.483,79.499,56420000.0
2007-10-10 00:00:00,79.531,79.531,79.516,79.517,7710000.0
2007-10-10 00:01:00,79.511,79.513,79.502,79.506,14650000.0
2007-10-10 00:02:00,79.516,79.519,79.516,79.518,49210000.0
2007-10-10 00:03:00,79.532,79.532,79.51,79.51,19610000.0
2007-10-10 00:04:00,79.518,79.518,79.512,79.517,76550000.0
2007-10-10 00:05:00,79.514,79.525,79.514,79.525,36870000.0
2007-10-10 00:06:00,79.544,79.544,79.53,79.544,96760000.0
2007-10-10 00:07:00,79.537,79.538,79.537,79.538,3200000.0
2007-10-10 00:09:00,79.552,79.552,79.526,79.526,6950000.0
2007-10-10 00:10:00,79.528,79.531,79.524,79.528,134410000.0
2007-10-10 00:12:00,79.554,79.554,79.524,79.532,40560000.0
2007-10-10 00:14:00,79.524,79.542,79.524,79.541,43150000.0
2007-10-10 00:15:00,79.576,79.576,79.568,79.568,67380000.0
2007-10-10 00:18:00,79.576,79.577,79.569,79.569,62050000.0
2007-10-10 00:20:00,79.526,79.526,79.517,79.518,54160000.0
2007-10-10 00:21:00,79.55,79.55,79.524,79.524,45380000.0
2007-10-10 00:24:00,79.546,79.546,79.542,79.542,4700000.0
2007-10-10 00:25:00,79.529,79.53,79.526,79.528,79040000.0
2007-10-10 00:27:00,79.564,79.564,79.524,79.524,52670000.0
2007-10-10 00:29:00,79.509,79.517,79.509,79.517,44620000.0
2007-10-10 00:30:00,79.555,79.555,79.549,79.549,4880000.0
2007-10-10 00:31:00,79.528,79.531,79.524,79.526,118960000.0
2007-10-10 00:33:00,79.556,79.556,79.548,79.55,140310000.0
2007-10-10 00:35:00,79.518,79.527,79.518,79.527,36680000.0
2007-10-10 00:36:00,79.548,79.548,79.527,79.529,14460000.0
2007-10-10 00:37:00,79.536,79.536,79.531,79.532,78610000.0
2007-10-10 00:38:00,79.538,79.539,79.536,79.539,139070000.0
2007-10-10 00:39:00,79.556,79.557,79.548,79.55,78420000.0
2007-10-10 00:42:00,79.576,79.576,79.57,79.57,102420000.0
2007-10-10 00:43:00,79.539,79.547,79.539,79.545,85470000.0
2007-10-10 00:44:00,79.553,79.553,79.532,79.532,44420000.0
2007-10-10 00:45:00,79.539,79.559,79.535,79.535,35900000.0
2007-10-10 00:46:00,79.522,79.547,79.522,79.547,38170000.0
2007-10-10 00:48:00,79.568,79.568,79.559,79.559,16530000.0
2007-10-10 00:50:00,79.549,79.558,79.549,79.558,47430000.0
2007-10-10 00:51:00,79.596,79.596,79.588,79.588,115350000.0
2007-10-10 00:53:00,79.572,79.578,79.572,79.575,74850000.0
2007-10-10 00:54:00,79.572,79.603,79.564,79.564,89930000.0
2007-10-10 00:55:00,79.548,79.557,79.548,79.548,131430000.0
2007-10-10 00:56:00,79.558,79.567,79.556,79.558,113560000.0
2007-10-10 00:57:00,79.592,79.592,79.565,79.565,151540000.0
2007-10-10 00:59:00,79.564,79.567,79.559,79.559,62480000.0
2007-10-10 01:00:00,79.589,79.597,79.585,79.588,91710000.0
2007-10-10 01:01:00,79.559,79.56,79.557,79.559,70090000.0
2007-10-10 01:02:00,79.548,79.557,79.541,79.557,72070000.0
2007-10-10 01:03:00,79.607,79.61,79.599,79.599,75410000.0
2007-10-10 01:04:00,79.569,79.576,79.569,79.57,75760000.0
2007-10-10 01:05:00,79.558,79.567,79.558,79.567,21640000.0
2007-10-10 01:06:00,79.598,79.598,79.544,79.544,81930000.0
2007-10-10 01:07:00,79.525,79.534,79.501,79.501,74650000.0
2007-10-10 01:08:00,79.491,79.497,79.49,79.496,121810000.0
2007-10-10 01:09:00,79.524,79.524,79.488,79.5,90360000.0
2007-10-10 01:10:00,79.491,79.497,79.491,79.495,85360000.0
2007-10-10 01:11:00,79.488,79.488,79.481,79.481,78700000.0
2007-10-10 01:12:00,79.512,79.512,79.479,79.481,89580000.0
2007-10-10 01:13:00,79.487,79.49,79.486,79.486,43420000.0
2007-10-10 01:14:00,79.496,79.496,79.489,79.489,48340000.0
2007-10-10 01:15:00,79.511,79.511,79.496,79.497,9030000.0
2007-10-10 01:16:00,79.493,79.514,79.493,79.514,66800000.0
2007-10-10 01:17:00,79.509,79.517,79.509,79.517,81500000.0
2007-10-10 01:18:00,79.551,79.577,79.544,79.577,17520000.0
2007-10-10 01:19:00,79.567,79.567,79.56,79.567,56700000.0
2007-10-10 01:20:00,79.559,79.565,79.552,79.552,77890000.0
2007-10-10 01:21:00,79.57,79.57,79.558,79.558,6380000.0
2007-10-10 01:23:00,79.558,79.558,79.55,79.55,93130000.0
2007-10-10 01:24:00,79.581,79.581,79.553,79.553,106970000.0
2007-10-10 01:25:00,79.559,79.56,79.556,79.558,95600000.0
2007-10-10 01:26:00,79.546,79.548,79.539,79.539,68610000.0
2007-10-10 01:27:00,79.564,79.564,79.536,79.54,66830000.0
2007-10-10 01:28:00,79.546,79.546,79.532,79.532,81610000.0
2007-10-10 01:29:00,79.538,79.538,79.53,79.535,70510000.0
2007-10-10 01:30:00,79.557,79.557,79.538,79.545,22620000.0
2007-10-10 01:31:00,79.537,79.539,79.537,79.538,53990000.0
2007-10-10 01:32:00,79.529,79.529,79.526,79.529,37270000.0
2007-10-10 01:33:00,79.564,79.564,79.533,79.535,8260000.0
2007-10-10 01:34:00,79.544,79.544,79.54,79.54,7130000.0
2007-10-10 01:35:00,79.544,79.544,79.532,79.532,118340000.0
2007-10-10 01:36:00,79.548,79.548,79.537,79.537,4510000.0
2007-10-10 01:37:00,79.528,79.53,79.526,79.526,123000000.0
2007-10-10 01:38:00,79.541,79.556,79.539,79.556,111540000.0
2007-10-10 01:39:00,79.597,79.599,79.589,79.589,94240000.0
2007-10-10 01:40:00,79.544,79.572,79.544,79.556,126890000.0
2007-10-10 01:41:00,79.566,79.566,79.552,79.552,123180000.0
2007-10-10 01:42:00,79.575,79.577,79.57,79.57,69850000.0
2007-10-10 01:43:00,79.541,79.548,79.54,79.547,117420000.0
2007-10-10 01:44:00,79.538,79.542,79.535,79.537,125960000.0
2007-10-10 01:45:00,79.572,79.572,79.537,79.537,14510000.0
2007-10-10 01:46:00,79.532,79.542,79.525,79.542,47050000.0
2007-10-10 01:47:00,79.537,79.545,79.537,79.545,122370000.0
2007-10-10 01:48:00,79.561,79.583,79.561,79.577,144210000.0
2007-10-10 01:49:00,79.591,79.604,79.581,79.604,121310000.0
2007-10-10 01:50:00,79.618,79.63,79.609,79.619,85870000.0
2007-10-10 01:51:00,79.646,79.646,79.61,79.61,97640000.0
2007-10-10 01:52:00,79.614,79.62,79.611,79.618,129730000.0
2007-10-10 01:53:00,79.606,79.624,79.606,79.624,65550000.0
2007-10-10 01:54:00,79.649,79.649,79.625,79.625,10180000.0
2007-10-10 01:56:00,79.642,79.654,79.642,79.654,78420000.0
2007-10-10 01:57:00,79.734,79.74,79.681,79.681,69140000.0
2007-10-10 01:58:00,79.69,79.7,79.682,79.689,101610000.0
2007-10-10 02:00:00,79.797,79.874,79.75,79.824,19750000.0
2007-10-10 02:01:00,79.842,79.881,79.841,79.877,148250000.0
2007-10-10 02:02:00,79.914,80.0,79.914,80.0,91260000.0
2007-10-10 02:03:00,80.027,80.081,80.014,80.03,112740000.0
2007-10-10 02:04:00,80.0,80.0,79.95,79.954,139940000.0
2007-10-10 02:05:00,79.937,79.96,79.937,79.954,72830000.0
2007-10-10 02:06:00,79.99,79.99,79.947,79.955,104480000.0
2007-10-10 02:07:00,79.943,79.954,79.934,79.954,69260000.0
2007-10-10 02:08:00,79.963,79.963,79.944,79.944,73790000.0
2007-10-10 02:09:00,79.972,79.972,79.938,79.941,65430000.0
2007-10-10 02:10:00,79.924,79.924,79.891,79.891,105100000.0
2007-10-10 02:11:00,79.885,79.9,79.884,79.892,141860000.0
2007-10-10 02:12:00,79.933,79.933,79.885,79.897,16190000.0
2007-10-10 02:13:00,79.885,79.895,79.88,79.895,19950000.0
2007-10-10 02:14:00,79.89,79.9,79.89,79.89,108590000.0
2007-10-10 02:15:00,79.914,79.914,79.89,79.89,149530000.0
2007-10-10 02:16:00,79.907,79.916,79.899,79.913,26600000.0
2007-10-10 02:17:00,79.932,79.951,79.932,79.945,139450000.0
2007-10-10 02:18:00,79.965,79.965,79.954,79.954,107330000.0
2007-10-10 02:19:00,79.943,79.948,79.942,79.944,51290000.0
2007-10-10 02:20:00,79.981,79.99,79.966,79.99,146550000.0
2007-10-10 02:21:00,80.009,80.009,79.974,79.974,160050000.0
2007-10-10 02:22:00,79.969,79.969,79.913,79.913,144900000.0
2007-10-10 02:23:00,79.918,79.923,79.902,79.911,93770000.0
2007-10-10 02:24:00,79.946,79.946,79.908,79.908,116720000.0
2007-10-10 02:25:00,79.911,79.913,79.9,79.908,139190000.0
2007-10-10 02:26:00,79.913,79.913,79.906,79.906,68930000.0
2007-10-10 02:27:00,79.955,79.955,79.879,79.879,109050000.0
2007-10-10 02:28:00,79.869,79.902,79.869,79.902,63950000.0
2007-10-10 02:29:00,79.883,79.905,79.883,79.905,69810000.0
2007-10-10 02:30:00,79.927,79.927,79.81,79.81,67030000.0
2007-10-10 02:31:00,79.828,79.841,79.808,79.825,105040000.0
2007-10-10 02:32:00,79.835,79.835,79.816,79.831,141880000.0
2007-10-10 02:33:00,79.872,79.872,79.855,79.855,6010000.0
2007-10-10 02:34:00,79.863,79.868,79.857,79.857,53300000.0
2007-10-10 02:35:00,79.864,79.868,79.86,79.864,141040000.0
2007-10-10 02:36:00,79.912,79.912,79.857,79.857,158390000.0
2007-10-10 02:37:00,79.835,79.835,79.814,79.827,145360000.0
2007-10-10 02:38:00,79.835,79.835,79.812,79.812,88610000.0
2007-10-10 02:39:00,79.854,79.854,79.808,79.808,126180000.0
2007-10-10 02:40:00,79.811,79.819,79.807,79.815,145660000.0
2007-10-10 02:41:00,79.806,79.819,79.806,79.817,75660000.0
2007-10-10 02:42:00,79.858,79.858,79.827,79.828,104830000.0
2007-10-10 02:43:00,79.817,79.833,79.817,79.83,72170000.0
2007-10-10 02:44:00,79.822,79.842,79.822,79.836,75410000.0
2007-10-10 02:45:00,79.891,79.891,79.83,79.83,68780000.0
2007-10-10 02:46:00,79.835,79.838,79.829,79.829,103210000.0
2007-10-10 02:47:00,79.84,79.851,79.835,79.845,148120000.0
2007-10-10 02:48:00,79.87,79.87,79.863,79.865,14080000.0
2007-10-10 02:49:00,79.857,79.864,79.857,79.857,13370000.0
2007-10-10 02:50:00,79.861,79.867,79.852,79.852,60730000.0
2007-10-10 02:51:00,79.892,79.892,79.857,79.878,78370000.0
2007-10-10 02:52:00,79.871,79.883,79.864,79.869,65310000.0
2007-10-10 02:53:00,79.86,79.868,79.86,79.864,100980000.0
2007-10-10 02:54:00,79.913,79.913,79.873,79.888,146870000.0
2007-10-10 02:55:00,79.884,79.893,79.882,79.891,12430000.0
2007-10-10 02:56:00,79.896,79.896,79.879,79.879,125930000.0
2007-10-10 02:57:00,79.925,79.925,79.889,79.892,106920000.0
2007-10-10 02:58:00,79.88,79.888,79.88,79.884,137940000.0
2007-10-10 02:59:00,79.881,79.892,79.87,79.87,136220000.0
2007-10-10 03:00:00,79.9,79.9,79.865,79.889,78900000.0
2007-10-10 03:01:00,79.867,79.941,79.867,79.941,125920000.0
2007-10-10 03:02:00,79.92,79.939,79.9,79.9,137890000.0
2007-10-10 03:03:00,79.918,79.956,79.902,79.936,93850000.0
2007-10-10 03:04:00,79.956,79.96,79.936,79.938,47380000.0
2007-10-10 03:05:00,79.945,79.954,79.94,79.94,145900000.0
2007-10-10 03:06:00,79.981,79.981,79.943,79.943,153210000.0
2007-10-10 03:08:00,79.945,79.955,79.919,79.93,80520000.0
2007-10-10 03:09:00,79.972,79.972,79.899,79.923,112970000.0
2007-10-10 03:10:00,79.929,79.93,79.909,79.909,146270000.0
2007-10-10 03:11:00,79.92,79.946,79.908,79.908,64970000.0
2007-10-10 03:12:00,79.941,79.941,79.915,79.939,105160000.0
2007-10-10 03:13:00,79.929,79.952,79.929,79.952,65350000.0
2007-10-10 03:14:00,79.924,79.946,79.924,79.946,69490000.0
2007-10-10 03:15:00,79.956,79.956,79.914,79.914,63280000.0
2007-10-10 03:16:00,79.942,79.943,79.918,79.929,100430000.0
2007-10-10 03:18:00,79.946,79.947,79.939,79.94,145970000.0
2007-10-10 03:21:00,79.945,79.945,79.906,79.92,16930000.0
2007-10-10 03:22:00,79.9,79.916,79.9,79.902,10140000.0
2007-10-10 03:23:00,79.893,79.909,79.893,79.895,150370000.0
2007-10-10 03:24:00,79.908,79.908,79.884,79.896,10520000.0
2007-10-10 03:25:00,79.873,79.915,79.873,79.915,8940000.0
2007-10-10 03:26:00,79.904,79.921,79.889,79.904,145530000.0
2007-10-10 03:27:00,79.916,79.916,79.893,79.911,12050000.0
2007-10-10 03:28:00,79.913,79.929,79.903,79.903,17690000.0
2007-10-10 03:29:00,79.935,79.95,79.916,79.929,110870000.0
2007-10-10 03:30:00,79.941,79.941,79.921,79.925,160960000.0
2007-10-10 03:31:00,79.919,79.919,79.918,79.918,4920000.0
2007-10-10 03:32:00,79.915,79.942,79.915,79.925,150810000.0
2007-10-10 03:33:00,79.928,79.928,79.918,79.918,5110000.0
2007-10-10 03:35:00,79.924,79.924,79.901,79.908,138320000.0
2007-10-10 03:36:00,79.935,79.938,79.91,79.928,17180000.0
2007-10-10 03:37:00,79.912,79.939,79.912,79.935,146140000.0
2007-10-10 03:38:00,79.911,79.917,79.908,79.908,88220000.0
2007-10-10 03:39:00,79.935,79.935,79.914,79.917,121490000.0
2007-10-10 03:40:00,79.903,79.923,79.899,79.915,138590000.0
2007-10-10 03:41:00,79.909,79.933,79.906,79.916,78650000.0
2007-10-10 03:42:00,79.93,79.93,79.912,79.915,107890000.0
2007-10-10 03:45:00,79.957,79.957,79.949,79.949,69310000.0
2007-10-10 03:46:00,79.932,79.953,79.932,79.953,99070000.0
2007-10-10 03:47:00,79.924,79.951,79.924,79.951,147790000.0
2007-10-10 03:48:00,79.953,79.953,79.925,79.928,12670000.0
2007-10-10 03:49:00,79.935,79.976,79.921,79.921,149910000.0
2007-10-10 03:50:00,79.943,79.947,79.921,79.921,68590000.0
2007-10-10 03:51:00,79.951,79.951,79.926,79.941,108930000.0
2007-10-10 03:52:00,79.925,79.939,79.925,79.939,66160000.0
2007-10-10 03:53:00,79.941,79.948,79.928,79.937,80780000.0
2007-10-10 03:54:00,79.946,79.946,79.939,79.939,74780000.0
2007-10-10 03:55:00,79.951,79.951,79.927,79.937,110480000.0
2007-10-10 03:56:00,79.928,79.938,79.918,79.934,151630000.0
2007-10-10 03:57:00,79.941,79.948,79.927,79.932,18820000.0
2007-10-10 03:58:00,79.938,79.95,79.932,79.95,113070000.0
2007-10-10 04:00:00,79.987,79.987,79.979,79.979,80430000.0
2007-10-10 04:01:00,79.932,79.952,79.925,79.952,72550000.0
2007-10-10 04:02:00,79.93,79.938,79.93,79.935,101170000.0
2007-10-10 04:03:00,79.957,79.961,79.945,79.946,147640000.0
2007-10-10 04:05:00,79.924,79.924,79.884,79.884,82920000.0
2007-10-10 04:06:00,79.889,79.889,79.836,79.868,68460000.0
2007-10-10 04:07:00,79.845,79.849,79.841,79.846,104750000.0
2007-10-10 04:08:00,79.841,79.855,79.831,79.844,145040000.0
2007-10-10 04:09:00,79.863,79.863,79.835,79.856,18960000.0
2007-10-10 04:10:00,79.857,79.875,79.857,79.873,9400000.0
2007-10-10 04:11:00,79.892,79.892,79.857,79.883,164810000.0
2007-10-10 04:12:00,79.864,79.864,79.828,79.828,8820000.0
2007-10-10 04:13:00,79.792,79.833,79.789,79.813,19950000.0
2007-10-10 04:14:00,79.82,79.837,79.796,79.812,62850000.0
2007-10-10 04:15:00,79.827,79.832,79.811,79.812,83300000.0
2007-10-10 04:16:00,79.799,79.822,79.797,79.8,67930000.0
2007-10-10 04:17:00,79.807,79.823,79.794,79.823,106110000.0
2007-10-10 04:18:00,79.828,79.835,79.818,79.833,154640000.0
2007-10-10 04:20:00,79.813,79.821,79.811,79.817,152270000.0
2007-10-10 04:21:00,79.844,79.844,79.815,79.825,76750000.0
2007-10-10 04:22:00,79.798,79.813,79.798,79.804,117530000.0
2007-10-10 04:23:00,79.79,79.816,79.79,79.816,67430000.0
2007-10-10 04:24:00,79.816,79.816,79.803,79.809,82040000.0
2007-10-10 04:25:00,79.792,79.814,79.792,79.806,75010000.0
2007-10-10 04:26:00,79.772,79.8,79.769,79.783,105160000.0
2007-10-10 04:27:00,79.802,79.804,79.781,79.788,157380000.0
2007-10-10 04:28:00,79.815,79.815,79.801,79.806,10880000.0
2007-10-10 04:29:00,79.822,79.822,79.789,79.814,115700000.0
2007-10-10 04:30:00,79.823,79.824,79.81,79.815,148210000.0
2007-10-10 04:31:00,79.803,79.81,79.794,79.81,15250000.0
2007-10-10 04:32:00,79.802,79.815,79.791,79.795,72590000.0
2007-10-10 04:33:00,79.821,79.821,79.793,79.803,121100000.0
2007-10-10 04:34:00,79.774,79.793,79.766,79.793,72280000.0
2007-10-10 04:35:00,79.785,79.802,79.779,79.797,78590000.0
2007-10-10 04:36:00,79.8,79.8,79.767,79.777,69540000.0
2007-10-10 04:39:00,79.786,79.787,79.779,79.78,136270000.0
2007-10-10 04:41:00,79.772,79.793,79.772,79.793,75370000.0
2007-10-10 04:42:00,79.814,79.814,79.778,79.806,70300000.0
2007-10-10 04:43:00,79.778,79.793,79.776,79.787,107690000.0
2007-10-10 04:44:00,79.781,79.789,79.777,79.777,156640000.0
2007-10-10 04:45:00,79.805,79.805,79.803,79.803,4920000.0
2007-10-10 04:46:00,79.777,79.802,79.777,79.802,6060000.0
2007-10-10 04:47:00,79.797,79.821,79.78,79.78,116520000.0
2007-10-10 04:48:00,79.805,79.805,79.779,79.779,146840000.0
2007-10-10 04:49:00,79.786,79.786,79.78,79.78,6010000.0
2007-10-10 04:50:00,79.788,79.79,79.787,79.789,71830000.0
2007-10-10 04:51:00,79.831,79.831,79.776,79.798,74120000.0
2007-10-10 04:53:00,79.784,79.8,79.784,79.787,159590000.0
2007-10-10 04:54:00,79.786,79.8,79.786,79.792,11080000.0
2007-10-10 04:55:00,79.783,79.796,79.783,79.796,7920000.0
2007-10-10 04:56:00,79.781,79.802,79.771,79.802,150820000.0
2007-10-10 04:57:00,79.803,79.803,79.782,79.782,8460000.0
2007-10-10 04:59:00,79.798,79.804,79.786,79.803,149800000.0
2007-10-10 05:00:00,79.804,79.821,79.795,79.795,13000000.0
2007-10-10 05:01:00,79.802,79.833,79.802,79.829,110510000.0
2007-10-10 05:02:00,79.822,79.832,79.807,79.832,64880000.0
2007-10-10 05:03:00,79.835,79.835,79.812,79.812,78890000.0
2007-10-10 05:05:00,79.827,79.831,79.813,79.819,115190000.0
2007-10-10 05:06:00,79.847,79.847,79.8,79.813,159410000.0
2007-10-10 05:07:00,79.789,79.803,79.789,79.803,6380000.0
2007-10-10 05:08:00,79.818,79.822,79.812,79.815,154850000.0
2007-10-10 05:09:00,79.829,79.832,79.818,79.832,11680000.0
2007-10-10 05:10:00,79.812,79.813,79.812,79.812,7510000.0
2007-10-10 05:11:00,79.817,79.825,79.811,79.825,74630000.0
2007-10-10 05:12:00,79.837,79.842,79.825,79.842,67650000.0
2007-10-10 05:13:00,79.81,79.825,79.81,79.825,107410000.0
2007-10-10 05:14:00,79.803,79.83,79.791,79.83,161740000.0
2007-10-10 05:15:00,79.836,79.836,79.832,79.832,7550000.0
2007-10-10 05:16:00,79.814,79.821,79.811,79.817,154960000.0
2007-10-10 05:18:00,79.841,79.841,79.817,79.817,114820000.0
2007-10-10 05:19:00,79.806,79.818,79.806,79.818,70490000.0
2007-10-10 05:20:00,79.812,79.818,79.811,79.817,82720000.0
2007-10-10 05:21:00,79.853,79.853,79.814,79.814,81180000.0
2007-10-10 05:24:00,79.836,79.838,79.828,79.829,130900000.0
2007-10-10 05:27:00,79.83,79.839,79.813,79.839,77200000.0
2007-10-10 05:28:00,79.808,79.829,79.808,79.813,104820000.0
2007-10-10 05:29:00,79.842,79.845,79.833,79.834,65360000.0
2007-10-10 05:30:00,79.854,79.854,79.817,79.836,78800000.0
2007-10-10 05:31:00,79.818,79.819,79.817,79.818,73940000.0
2007-10-10 05:32:00,79.832,79.845,79.832,79.844,114190000.0
2007-10-10 05:33:00,79.857,79.86,79.836,79.86,148120000.0
2007-10-10 05:34:00,79.832,79.857,79.832,79.834,21000000.0
2007-10-10 05:35:00,79.843,79.865,79.826,79.834,68050000.0
2007-10-10 05:36:00,79.855,79.855,79.823,79.847,79440000.0
2007-10-10 05:37:00,79.842,79.862,79.837,79.84,70380000.0
2007-10-10 05:38:00,79.849,79.864,79.841,79.841,105710000.0
2007-10-10 05:39:00,79.868,79.868,79.855,79.857,156820000.0
2007-10-10 05:40:00,79.846,79.846,79.842,79.842,4130000.0
2007-10-10 05:42:00,79.865,79.865,79.828,79.86,15480000.0
2007-10-10 05:43:00,79.832,79.861,79.832,79.838,150820000.0
2007-10-10 05:44:00,79.825,79.857,79.825,79.846,94570000.0
2007-10-10 05:45:00,79.858,79.858,79.807,79.807,121190000.0
2007-10-10 05:46:00,79.816,79.837,79.815,79.836,147040000.0
2007-10-10 05:47:00,79.825,79.831,79.818,79.818,71930000.0
2007-10-10 05:48:00,79.842,79.842,79.824,79.839,109530000.0
2007-10-10 05:50:00,79.822,79.834,79.822,79.822,83890000.0
2007-10-10 05:51:00,79.846,79.853,79.83,79.83,68320000.0
2007-10-10 05:52:00,79.845,79.845,79.835,79.838,106850000.0
2007-10-10 05:53:00,79.83,79.842,79.828,79.833,153750000.0
2007-10-10 05:54:00,79.861,79.861,79.828,79.844,17500000.0
2007-10-10 05:56:00,79.822,79.845,79.822,79.845,85200000.0
2007-10-10 05:57:00,79.854,79.854,79.826,79.826,63200000.0
2007-10-10 05:58:00,79.845,79.848,79.834,79.848,59720000.0
2007-10-10 06:00:00,79.857,79.859,79.85,79.85,109790000.0
2007-10-10 06:02:00,79.84,79.864,79.84,79.864,71330000.0
2007-10-10 06:03:00,79.877,79.877,79.862,79.862,74390000.0
2007-10-10 06:04:00,79.856,79.893,79.856,79.893,79020000.0
2007-10-10 06:05:00,79.88,79.882,79.871,79.882,74830000.0
2007-10-10 06:06:00,79.89,79.89,79.851,79.851,23510000.0
2007-10-10 06:08:00,79.84,79.848,79.84,79.848,35040000.0
2007-10-10 06:09:00,79.865,79.865,79.84,79.847,88770000.0
2007-10-10 06:10:00,79.841,79.848,79.841,79.841,87240000.0
2007-10-10 06:11:00,79.837,79.862,79.837,79.849,122330000.0
2007-10-10 06:12:00,79.871,79.871,79.836,79.841,50850000.0
2007-10-10 06:13:00,79.83,79.838,79.829,79.829,121130000.0
2007-10-10 06:14:00,79.836,79.838,79.829,79.838,114500000.0
2007-10-10 06:15:00,79.863,79.863,79.837,79.84,99630000.0
2007-10-10 06:16:00,79.831,79.836,79.831,79.836,120530000.0
2007-10-10 06:18:00,79.868,79.868,79.834,79.841,73340000.0
2007-10-10 06:19:00,79.831,79.837,79.829,79.829,119810000.0
2007-10-10 06:20:00,79.842,79.865,79.842,79.864,127650000.0
2007-10-10 06:21:00,79.883,79.883,79.835,79.853,97360000.0
2007-10-10 06:22:00,79.821,79.828,79.821,79.825,47260000.0
2007-10-10 06:24:00,79.851,79.851,79.827,79.83,140510000.0
2007-10-10 06:26:00,79.822,79.835,79.822,79.835,82820000.0
2007-10-10 06:27:00,79.842,79.842,79.793,79.813,114310000.0
2007-10-10 06:28:00,79.808,79.829,79.808,79.825,123460000.0
2007-10-10 06:29:00,79.828,79.828,79.806,79.81,71110000.0
2007-10-10 06:30:00,79.821,79.833,79.797,79.797,102250000.0
2007-10-10 06:31:00,79.808,79.827,79.803,79.827,62780000.0
2007-10-10 06:32:00,79.813,79.813,79.783,79.783,72700000.0
2007-10-10 06:33:00,79.815,79.815,79.793,79.806,63480000.0
2007-10-10 06:34:00,79.8,79.821,79.794,79.807,96450000.0
2007-10-10 06:36:00,79.824,79.824,79.818,79.818,5300000.0
2007-10-10 06:37:00,79.805,79.821,79.804,79.82,115200000.0
2007-10-10 06:38:00,79.804,79.829,79.804,79.827,144190000.0
2007-10-10 06:39:00,79.818,79.818,79.792,79.807,68430000.0
2007-10-10 06:42:00,79.817,79.817,79.811,79.811,74690000.0
2007-10-10 06:43:00,79.781,79.786,79.78,79.78,61200000.0
2007-10-10 06:44:00,79.77,79.791,79.769,79.769,105680000.0
2007-10-10 06:45:00,79.805,79.809,79.795,79.797,147110000.0
2007-10-10 06:46:00,79.766,79.789,79.766,79.785,16340000.0
2007-10-10 06:47:00,79.772,79.793,79.757,79.758,134580000.0
2007-10-10 06:48:00,79.798,79.798,79.788,79.79,144090000.0
2007-10-10 06:49:00,79.75,79.756,79.75,79.756,74610000.0
2007-10-10 06:50:00,79.798,79.8,79.796,79.799,121320000.0
2007-10-10 06:51:00,79.796,79.797,79.788,79.789,138940000.0
2007-10-10 06:52:00,79.778,79.781,79.776,79.779,105880000.0
2007-10-10 06:53:00,79.77,79.793,79.767,79.768,49630000.0
2007-10-10 06:54:00,79.809,79.809,79.771,79.782,145050000.0
2007-10-10 06:55:00,79.807,79.81,79.806,79.807,158800000.0
2007-10-10 06:56:00,79.801,79.815,79.801,79.815,135440000.0
2007-10-10 06:57:00,79.836,79.836,79.83,79.83,81010000.0
2007-10-10 06:58:00,79.794,79.822,79.79,79.812,119930000.0
2007-10-10 06:59:00,79.797,79.811,79.797,79.807,135530000.0
2007-10-10 07:00:00,79.816,79.83,79.811,79.82,63300000.0
2007-10-10 07:01:00,79.806,79.824,79.803,79.819,108900000.0
2007-10-10 07:02:00,79.797,79.806,79.797,79.802,61690000.0
2007-10-10 07:03:00,79.853,79.853,79.811,79.836,76440000.0
2007-10-10 07:04:00,79.825,79.836,79.809,79.836,61850000.0
2007-10-10 07:05:00,79.826,79.833,79.807,79.833,97430000.0
2007-10-10 07:06:00,79.843,79.843,79.802,79.802,132390000.0
2007-10-10 07:07:00,79.807,79.807,79.798,79.798,9380000.0
2007-10-10 07:09:00,79.833,79.833,79.794,79.805,125640000.0
2007-10-10 07:10:00,79.831,79.836,79.82,79.82,141100000.0
2007-10-10 07:12:00,79.842,79.842,79.827,79.827,114780000.0
2007-10-10 07:13:00,79.835,79.84,79.835,79.84,63300000.0
2007-10-10 07:15:00,79.857,79.857,79.849,79.849,71920000.0
2007-10-10 07:18:00,79.847,79.848,79.839,79.84,149580000.0
2007-10-10 07:21:00,79.836,79.836,79.822,79.829,70670000.0
2007-10-10 07:23:00,79.837,79.844,79.825,79.825,82050000.0
2007-10-10 07:24:00,79.854,79.854,79.824,79.824,68020000.0
2007-10-10 07:25:00,79.825,79.826,79.819,79.819,24260000.0
2007-10-10 07:26:00,79.849,79.861,79.834,79.834,56790000.0
2007-10-10 07:27:00,79.854,79.854,79.822,79.822,39910000.0
2007-10-10 07:28:00,79.826,79.826,79.819,79.819,83810000.0
2007-10-10 07:29:00,79.834,79.86,79.834,79.84,89030000.0
2007-10-10 07:30:00,79.871,79.871,79.837,79.864,119900000.0
2007-10-10 07:31:00,79.858,79.882,79.847,79.847,56210000.0
2007-10-10 07:32:00,79.851,79.87,79.85,79.858,130840000.0
2007-10-10 07:33:00,79.894,79.894,79.864,79.871,122250000.0
2007-10-10 07:34:00,79.882,79.911,79.881,79.883,98350000.0
2007-10-10 07:35:00,79.901,79.919,79.891,79.914,130960000.0
2007-10-10 07:36:00,79.92,79.92,79.89,79.899,126120000.0
2007-10-10 07:37:00,79.866,79.893,79.863,79.893,72650000.0
2007-10-10 07:38:00,79.862,79.888,79.86,79.873,110760000.0
2007-10-10 07:39:00,79.887,79.889,79.862,79.867,142300000.0
2007-10-10 07:40:00,79.877,79.88,79.854,79.869,99070000.0
2007-10-10 07:41:00,79.874,79.898,79.874,79.89,49740000.0
2007-10-10 07:42:00,79.855,79.898,79.855,79.871,134430000.0
2007-10-10 07:43:00,79.858,79.88,79.853,79.86,143520000.0
2007-10-10 07:44:00,79.854,79.873,79.854,79.873,132290000.0
2007-10-10 07:45:00,79.89,79.89,79.862,79.862,84760000.0
2007-10-10 07:46:00,79.868,79.879,79.842,79.879,106570000.0
2007-10-10 07:47:00,79.868,79.881,79.859,79.881,131070000.0
2007-10-10 07:48:00,79.894,79.895,79.888,79.888,59680000.0
2007-10-10 07:49:00,79.859,79.881,79.859,79.866,94060000.0
2007-10-10 07:50:00,79.877,79.896,79.877,79.896,67900000.0
2007-10-10 07:51:00,79.913,79.913,79.882,79.882,76840000.0
2007-10-10 07:52:00,79.893,79.917,79.885,79.891,65730000.0
2007-10-10 07:53:00,79.9,79.913,79.891,79.896,95240000.0
2007-10-10 07:54:00,79.911,79.911,79.89,79.898,131190000.0
2007-10-10 07:55:00,79.926,79.927,79.926,79.927,3570000.0
2007-10-10 07:57:00,79.93,79.93,79.903,79.903,78720000.0
2007-10-10 07:58:00,79.911,79.948,79.911,79.919,111140000.0
2007-10-10 07:59:00,79.933,79.933,79.903,79.92,73900000.0
2007-10-10 08:00:00,79.954,79.954,79.918,79.948,81430000.0
2007-10-10 08:01:00,79.935,79.947,79.906,79.92,69770000.0
2007-10-10 08:03:00,79.931,79.951,79.918,79.951,153600000.0
2007-10-10 08:05:00,79.921,79.962,79.921,79.962,132910000.0
2007-10-10 08:06:00,79.963,79.963,79.929,79.949,152990000.0
2007-10-10 08:07:00,79.942,79.965,79.932,79.932,145060000.0
2007-10-10 08:08:00,79.938,79.955,79.934,79.955,82990000.0
2007-10-10 08:09:00,79.974,79.975,79.936,79.969,116490000.0
2007-10-10 08:10:00,79.982,79.991,79.953,79.985,141020000.0
2007-10-10 08:11:00,79.969,79.98,79.954,79.954,70150000.0
2007-10-10 08:12:00,79.977,79.977,79.941,79.947,100900000.0
2007-10-10 08:13:00,79.94,79.961,79.934,79.947,66450000.0
2007-10-10 08:14:00,79.944,79.963,79.944,79.959,75080000.0
2007-10-10 08:15:00,80.002,80.002,79.956,79.984,64590000.0
2007-10-10 08:16:00,79.957,79.965,79.946,79.949,102830000.0
2007-10-10 08:17:00,79.94,79.953,79.94,79.951,152610000.0
2007-10-10 08:18:00,79.968,79.968,79.931,79.939,18060000.0
2007-10-10 08:19:00,79.965,79.981,79.942,79.942,110160000.0
2007-10-10 08:20:00,79.952,79.964,79.94,79.952,142740000.0
2007-10-10 08:21:00,79.982,79.982,79.969,79.969,7520000.0
2007-10-10 08:22:00,79.949,79.962,79.945,79.948,136300000.0
2007-10-10 08:23:00,79.941,79.972,79.941,79.966,70620000.0
2007-10-10 08:24:00,79.961,79.979,79.952,79.952,99540000.0
2007-10-10 08:25:00,79.959,79.961,79.957,79.959,93070000.0
2007-10-10 08:27:00,79.994,79.994,79.974,79.981,80460000.0
2007-10-10 08:28:00,79.975,80.017,79.975,79.983,83600000.0
2007-10-10 08:29:00,79.987,80.013,79.983,80.013,23170000.0
2007-10-10 08:30:00,80.015,80.015,80.002,80.002,80590000.0
2007-10-10 08:31:00,79.991,80.005,79.991,80.004,77160000.0
2007-10-10 08:32:00,80.02,80.02,79.986,79.992,139100000.0
2007-10-10 08:33:00,80.022,80.022,79.993,79.993,91820000.0
2007-10-10 08:34:00,79.996,79.996,79.983,79.987,84630000.0
2007-10-10 08:35:00,80.003,80.021,79.996,80.009,81050000.0
2007-10-10 08:36:00,80.039,80.045,80.003,80.003,83110000.0
2007-10-10 08:37:00,80.01,80.03,80.002,80.023,44360000.0
2007-10-10 08:38:00,80.001,80.014,80.001,80.007,48020000.0
2007-10-10 08:39:00,80.041,80.041,80.005,80.011,83650000.0
2007-10-10 08:40:00,80.002,80.042,80.002,80.027,72070000.0
2007-10-10 08:41:00,80.016,80.016,79.991,80.005,86440000.0
2007-10-10 08:42:00,80.005,80.03,80.005,80.011,75980000.0
2007-10-10 08:43:00,80.002,80.013,79.994,80.006,58180000.0
2007-10-10 08:44:00,79.978,80.001,79.967,79.967,85750000.0
2007-10-10 08:45:00,80.007,80.007,79.975,79.988,60150000.0
2007-10-10 08:46:00,79.983,80.015,79.983,80.015,52610000.0
2007-10-10 08:47:00,79.995,80.032,79.995,80.032,97170000.0
2007-10-10 08:48:00,80.014,80.04,79.987,79.987,96160000.0
2007-10-10 08:49:00,80.006,80.012,79.984,80.012,88500000.0
2007-10-10 08:50:00,79.98,80.007,79.972,79.986,67800000.0
2007-10-10 08:51:00,80.025,80.025,79.975,79.975,67810000.0
2007-10-10 08:52:00,79.961,79.971,79.946,79.951,84160000.0
2007-10-10 08:53:00,79.945,79.963,79.945,79.963,69410000.0
2007-10-10 08:54:00,79.979,79.979,79.946,79.951,27680000.0
2007-10-10 08:55:00,79.94,79.947,79.94,79.947,53720000.0
2007-10-10 08:56:00,79.963,79.988,79.96,79.984,36280000.0
2007-10-10 08:57:00,79.968,79.991,79.962,79.981,87040000.0
2007-10-10 08:58:00,79.953,79.988,79.953,79.987,78360000.0
2007-10-10 08:59:00,79.954,79.982,79.952,79.952,105760000.0
2007-10-10 09:00:00,79.984,79.984,79.947,79.966,53230000.0
2007-10-10 09:01:00,79.986,79.991,79.956,79.959,107160000.0
2007-10-10 09:02:00,79.989,79.991,79.973,79.987,114220000.0
2007-10-10 09:03:00,80.029,80.029,79.986,79.986,95720000.0
2007-10-10 09:04:00,79.991,80.011,79.985,79.997,116510000.0
2007-10-10 09:05:00,79.993,80.023,79.992,80.023,122170000.0
2007-10-10 09:06:00,80.026,80.028,80.003,80.018,67130000.0
2007-10-10 09:09:00,80.032,80.032,80.007,80.012,84360000.0
2007-10-10 09:10:00,79.998,80.011,79.977,80.001,48300000.0
2007-10-10 09:11:00,79.969,79.994,79.963,79.963,117830000.0
2007-10-10 09:12:00,80.002,80.002,79.95,79.953,136340000.0
2007-10-10 09:13:00,79.941,79.953,79.941,79.953,124630000.0
2007-10-10 09:14:00,79.974,79.994,79.974,79.994,83050000.0
2007-10-10 09:15:00,79.991,79.991,79.943,79.958,103360000.0
2007-10-10 09:16:00,79.965,79.991,79.958,79.984,126040000.0
2007-10-10 09:18:00,79.986,79.988,79.958,79.959,99520000.0
2007-10-10 09:19:00,79.954,79.997,79.954,79.988,58590000.0
2007-10-10 09:20:00,79.954,79.99,79.948,79.99,68970000.0
2007-10-10 09:21:00,79.993,79.993,79.948,79.984,55730000.0
2007-10-10 09:22:00,79.97,79.995,79.97,79.995,84580000.0
2007-10-10 09:23:00,79.979,80.0,79.968,79.968,126210000.0
2007-10-10 09:24:00,79.997,79.997,79.982,79.987,11120000.0
2007-10-10 09:25:00,80.016,80.02,79.983,80.02,77340000.0
2007-10-10 09:26:00,80.017,80.017,80.014,80.015,48090000.0
2007-10-10 09:27:00,80.022,80.022,79.983,79.983,37970000.0
2007-10-10 09:28:00,79.97,79.982,79.965,79.982,40110000.0
2007-10-10 09:29:00,79.97,79.991,79.962,79.962,43070000.0
2007-10-10 09:30:00,80.004,80.004,79.974,79.98,31860000.0
2007-10-10 09:31:00,79.966,79.984,79.963,79.977,20650000.0
2007-10-10 09:32:00,79.969,79.976,79.969,79.976,48900000.0
2007-10-10 09:33:00,80.011,80.011,79.979,79.989,53200000.0
2007-10-10 09:34:00,79.961,79.967,79.961,79.967,45330000.0
2007-10-10 09:35:00,79.962,79.99,79.956,79.956,48940000.0
2007-10-10 09:36:00,79.99,79.99,79.95,79.983,49670000.0
2007-10-10 09:37:00,79.963,79.963,79.946,79.962,34880000.0
2007-10-10 09:38:00,79.944,79.954,79.944,79.948,84840000.0
2007-10-10 09:39:00,79.983,79.983,79.945,79.956,70710000.0
2007-10-10 09:40:00,79.921,79.949,79.921,79.949,60360000.0
2007-10-10 09:41:00,79.92,79.938,79.917,79.921,41340000.0
2007-10-10 09:42:00,79.95,79.952,79.926,79.952,27260000.0
2007-10-10 09:43:00,79.917,79.948,79.917,79.923,26320000.0
2007-10-10 09:44:00,79.932,79.952,79.932,79.937,80730000.0
2007-10-10 09:45:00,79.972,79.972,79.944,79.957,67700000.0
2007-10-10 09:46:00,79.949,79.965,79.943,79.965,32670000.0
2007-10-10 09:47:00,79.942,79.973,79.942,79.973,71670000.0
2007-10-10 09:48:00,79.99,79.99,79.947,79.955,109950000.0
2007-10-10 09:49:00,79.943,79.994,79.943,79.994,59850000.0
2007-10-10 09:50:00,79.979,79.984,79.965,79.984,48610000.0
2007-10-10 09:51:00,79.972,80.024,79.97,79.992,30330000.0
2007-10-10 09:52:00,79.992,79.992,79.961,79.961,62100000.0
2007-10-10 09:53:00,79.983,79.989,79.966,79.966,107750000.0
2007-10-10 09:54:00,79.995,80.015,79.972,80.015,69960000.0
2007-10-10 09:55:00,80.005,80.047,80.005,80.018,76700000.0
2007-10-10 09:56:00,80.007,80.021,80.002,80.002,45720000.0
2007-10-10 09:57:00,80.036,80.045,80.016,80.025,93970000.0
2007-10-10 09:58:00,80.048,80.048,80.026,80.029,91720000.0
2007-10-10 09:59:00,80.042,80.042,80.014,80.014,72570000.0
2007-10-10 10:00:00,80.046,80.046,80.038,80.038,70940000.0
2007-10-10 10:01:00,80.001,80.014,79.991,80.014,118370000.0
2007-10-10 10:02:00,79.979,79.993,79.975,79.981,115260000.0
2007-10-10 10:03:00,79.975,80.009,79.975,79.981,93640000.0
2007-10-10 10:04:00,79.986,80.012,79.975,80.012,94880000.0
2007-10-10 10:05:00,79.995,80.014,79.979,80.014,91460000.0
2007-10-10 10:06:00,80.007,80.012,79.975,80.012,69570000.0
2007-10-10 10:07:00,79.972,79.993,79.972,79.993,116950000.0
2007-10-10 10:09:00,79.997,80.007,79.979,79.99,86990000.0
2007-10-10 10:10:00,80.002,80.022,79.992,79.992,65650000.0
2007-10-10 10:11:00,80.013,80.013,79.993,79.993,89910000.0
2007-10-10 10:12:00,80.027,80.028,80.019,80.02,77600000.0
2007-10-10 10:13:00,79.979,80.011,79.977,79.995,72390000.0
2007-10-10 10:14:00,79.981,80.011,79.974,79.997,88670000.0
2007-10-10 10:15:00,80.004,80.004,79.966,79.966,70590000.0
2007-10-10 10:16:00,79.968,79.991,79.957,79.969,90440000.0
2007-10-10 10:17:00,79.964,79.992,79.957,79.969,68190000.0
2007-10-10 10:18:00,79.995,79.995,79.955,79.955,132440000.0
2007-10-10 10:19:00,79.965,79.966,79.961,79.961,106940000.0
2007-10-10 10:20:00,79.947,79.987,79.947,79.966,99250000.0
2007-10-10 10:21:00,79.983,80.013,79.976,79.99,62030000.0
2007-10-10 10:22:00,79.977,79.989,79.966,79.973,111350000.0
2007-10-10 10:23:00,79.95,79.963,79.944,79.962,80960000.0
2007-10-10 10:24:00,79.976,79.992,79.954,79.954,48520000.0
2007-10-10 10:25:00,79.963,79.963,79.953,79.953,21980000.0
2007-10-10 10:26:00,79.957,79.958,79.949,79.949,83440000.0
2007-10-10 10:27:00,79.974,79.974,79.951,79.951,40400000.0
2007-10-10 10:28:00,79.942,79.965,79.942,79.965,112710000.0
2007-10-10 10:29:00,79.961,79.983,79.957,79.967,137910000.0
2007-10-10 10:30:00,79.982,79.982,79.952,79.958,55090000.0
2007-10-10 10:31:00,79.97,79.984,79.943,79.962,60970000.0
2007-10-10 10:32:00,79.951,79.969,79.946,79.96,58580000.0
2007-10-10 10:33:00,79.971,79.971,79.947,79.966,118160000.0
2007-10-10 10:34:00,79.941,79.954,79.941,79.954,47020000.0
2007-10-10 10:35:00,79.953,79.988,79.953,79.976,63060000.0
2007-10-10 10:36:00,79.97,80.015,79.97,80.015,44080000.0
2007-10-10 10:37:00,79.99,79.994,79.973,79.973,79220000.0
2007-10-10 10:38:00,79.986,79.987,79.971,79.987,76840000.0
2007-10-10 10:39:00,79.975,79.992,79.962,79.987,51620000.0
2007-10-10 10:40:00,79.971,79.997,79.971,79.997,53630000.0
2007-10-10 10:41:00,79.968,79.983,79.962,79.97,60680000.0
2007-10-10 10:42:00,80.0,80.0,79.972,79.978,59340000.0
2007-10-10 10:43:00,79.968,79.99,79.964,79.99,39050000.0
2007-10-10 10:44:00,79.968,79.982,79.968,79.971,45320000.0
2007-10-10 10:45:00,79.994,79.994,79.963,79.963,104500000.0
2007-10-10 10:46:00,79.972,79.994,79.966,79.987,144900000.0
2007-10-10 10:47:00,79.964,79.994,79.964,79.994,78120000.0
2007-10-10 10:48:00,80.008,80.013,79.985,80.013,81140000.0
2007-10-10 10:49:00,79.999,80.023,79.994,80.016,59740000.0
2007-10-10 10:50:00,79.998,79.999,79.997,79.998,28560000.0
2007-10-10 10:51:00,80.024,80.024,79.996,80.0,43080000.0
2007-10-10 10:52:00,79.988,79.992,79.967,79.979,85640000.0
2007-10-10 10:53:00,80.004,80.004,79.978,79.987,123310000.0
2007-10-10 10:54:00,80.0,80.0,79.97,79.988,34090000.0
2007-10-10 10:55:00,80.014,80.014,79.975,79.991,47970000.0
2007-10-10 10:56:00,79.984,80.011,79.984,79.998,27820000.0
2007-10-10 10:57:00,80.008,80.008,79.96,79.963,47680000.0
2007-10-10 10:58:00,79.971,79.992,79.958,79.97,62740000.0
2007-10-10 10:59:00,79.967,79.984,79.964,79.971,70440000.0
2007-10-10 11:00:00,80.004,80.004,79.984,79.997,128960000.0
2007-10-10 11:01:00,79.976,79.977,79.97,79.976,78490000.0
2007-10-10 11:02:00,79.969,79.976,79.969,79.976,102060000.0
2007-10-10 11:03:00,80.015,80.02,79.974,79.974,111640000.0
2007-10-10 11:04:00,79.981,80.002,79.981,79.995,100040000.0
2007-10-10 11:06:00,80.023,80.023,80.002,80.002,49260000.0
2007-10-10 11:07:00,79.967,79.976,79.967,79.976,36070000.0
2007-10-10 11:08:00,79.987,79.987,79.98,79.98,45110000.0
2007-10-10 11:09:00,80.022,80.022,79.985,80.022,45320000.0
2007-10-10 11:10:00,79.993,80.014,79.993,80.014,21870000.0
2007-10-10 11:11:00,79.999,80.022,79.992,80.014,37800000.0
2007-10-10 11:12:00,80.014,80.014,80.001,80.001,44690000.0
2007-10-10 11:13:00,79.992,80.02,79.992,80.005,109480000.0
2007-10-10 11:14:00,80.0,80.021,79.997,80.004,75840000.0
2007-10-10 11:15:00,80.035,80.035,80.002,80.009,72940000.0
2007-10-10 11:16:00,79.997,80.007,79.997,80.0,88610000.0
2007-10-10 11:17:00,79.991,80.005,79.991,80.004,123700000.0
2007-10-10 11:18:00,80.024,80.024,80.004,80.015,108080000.0
2007-10-10 11:19:00,80.022,80.022,79.993,80.015,152240000.0
2007-10-10 11:20:00,79.983,80.018,79.982,79.998,127760000.0
2007-10-10 11:21:00,80.028,80.028,79.992,80.009,68920000.0
2007-10-10 11:22:00,80.004,80.026,80.002,80.002,91650000.0
2007-10-10 11:23:00,80.011,80.029,80.011,80.019,75600000.0
2007-10-10 11:24:00,80.055,80.055,80.022,80.045,76850000.0
2007-10-10 11:25:00,80.013,80.041,80.013,80.03,83490000.0
2007-10-10 11:26:00,79.999,80.006,79.999,79.999,75620000.0
2007-10-10 11:27:00,80.033,80.033,80.002,80.002,23890000.0
2007-10-10 11:29:00,80.008,80.011,80.006,80.008,74790000.0
2007-10-10 11:30:00,80.044,80.044,80.014,80.028,130840000.0
2007-10-10 11:31:00,80.001,80.032,79.999,80.025,96060000.0
2007-10-10 11:32:00,80.018,80.052,80.018,80.052,80920000.0
2007-10-10 11:33:00,80.054,80.054,80.031,80.039,71440000.0
2007-10-10 11:34:00,80.031,80.055,80.027,80.055,88600000.0
2007-10-10 11:35:00,80.037,80.043,80.024,80.038,48130000.0
2007-10-10 11:36:00,80.05,80.05,80.027,80.044,48250000.0
2007-10-10 11:37:00,80.036,80.051,80.029,80.051,86770000.0
2007-10-10 11:38:00,80.047,80.05,80.017,80.023,62610000.0
2007-10-10 11:39:00,80.051,80.051,80.013,80.013,75390000.0
2007-10-10 11:40:00,80.015,80.017,80.011,80.016,75210000.0
2007-10-10 11:41:00,80.053,80.053,80.033,80.047,67130000.0
2007-10-10 11:42:00,80.058,80.071,80.029,80.029,84980000.0
2007-10-10 11:43:00,80.059,80.078,80.047,80.068,59150000.0
2007-10-10 11:44:00,80.08,80.115,80.08,80.115,49630000.0
2007-10-10 11:45:00,80.112,80.112,80.077,80.11,94530000.0
2007-10-10 11:46:00,80.095,80.114,80.088,80.094,106370000.0
2007-10-10 11:47:00,80.088,80.109,80.074,80.074,85960000.0
2007-10-10 11:48:00,80.102,80.102,80.063,80.063,71490000.0
2007-10-10 11:49:00,80.078,80.081,80.066,80.07,57790000.0
2007-10-10 11:50:00,80.089,80.094,80.073,80.079,79580000.0
2007-10-10 11:51:00,80.093,80.093,80.074,80.087,68640000.0
2007-10-10 11:52:00,80.083,80.103,80.076,80.103,22790000.0
2007-10-10 11:53:00,80.079,80.099,80.067,80.079,48090000.0
2007-10-10 11:54:00,80.11,80.11,80.065,80.065,36790000.0
2007-10-10 11:55:00,80.057,80.106,80.057,80.096,82700000.0
2007-10-10 11:56:00,80.072,80.138,80.072,80.083,79800000.0
2007-10-10 11:57:00,80.096,80.096,80.064,80.096,117140000.0
2007-10-10 11:58:00,80.08,80.111,80.075,80.089,52140000.0
2007-10-10 11:59:00,80.096,80.097,80.088,80.095,113690000.0
2007-10-10 12:00:00,80.125,80.125,80.092,80.1,107060000.0
2007-10-10 12:01:00,80.09,80.121,80.09,80.092,89310000.0
2007-10-10 12:02:00,80.111,80.117,80.109,80.109,119850000.0
2007-10-10 12:03:00,80.11,80.11,80.072,80.072,114810000.0
2007-10-10 12:04:00,80.058,80.059,80.056,80.058,69720000.0
2007-10-10 12:05:00,80.067,80.068,80.058,80.068,115890000.0
2007-10-10 12:06:00,80.094,80.094,80.069,80.07,128160000.0
2007-10-10 12:07:00,80.058,80.067,80.058,80.061,85220000.0
2007-10-10 12:09:00,80.091,80.091,80.073,80.073,121700000.0
2007-10-10 12:10:00,80.08,80.096,80.08,80.096,143510000.0
2007-10-10 12:12:00,80.103,80.103,80.075,80.079,85220000.0
2007-10-10 12:13:00,80.075,80.099,80.075,80.095,108120000.0
2007-10-10 12:14:00,80.085,80.111,80.085,80.089,137210000.0
2007-10-10 12:15:00,80.112,80.112,80.082,80.082,73590000.0
2007-10-10 12:16:00,80.089,80.12,80.083,80.11,97530000.0
2007-10-10 12:17:00,80.105,80.121,80.105,80.113,56890000.0
2007-10-10 12:18:00,80.134,80.134,80.104,80.127,69190000.0
2007-10-10 12:19:00,80.118,80.119,80.102,80.102,57790000.0
2007-10-10 12:20:00,80.11,80.132,80.107,80.117,96470000.0
2007-10-10 12:21:00,80.13,80.13,80.096,80.105,135650000.0
2007-10-10 12:22:00,80.102,80.115,80.097,80.103,16510000.0
2007-10-10 12:23:00,80.104,80.12,80.093,80.107,127850000.0
2007-10-10 12:24:00,80.135,80.137,80.128,80.137,133850000.0
2007-10-10 12:25:00,80.13,80.137,80.129,80.129,76650000.0
2007-10-10 12:26:00,80.098,80.105,80.093,80.097,118270000.0
2007-10-10 12:27:00,80.124,80.124,80.092,80.092,132350000.0
2007-10-10 12:28:00,80.1,80.124,80.1,80.102,87480000.0
2007-10-10 12:29:00,80.095,80.122,80.095,80.107,47000000.0
2007-10-10 12:30:00,80.134,80.136,80.131,80.131,140980000.0
2007-10-10 12:31:00,80.096,80.104,80.092,80.099,147110000.0
2007-10-10 12:32:00,80.108,80.111,80.104,80.108,134420000.0
2007-10-10 12:33:00,80.143,80.143,80.101,80.11,73370000.0
2007-10-10 12:34:00,80.119,80.129,80.102,80.129,107310000.0
2007-10-10 12:35:00,80.119,80.141,80.115,80.141,130560000.0
2007-10-10 12:36:00,80.152,80.152,80.11,80.11,66450000.0
2007-10-10 12:37:00,80.117,80.137,80.117,80.131,102090000.0
2007-10-10 12:38:00,80.1,80.122,80.1,80.102,60100000.0
2007-10-10 12:39:00,80.143,80.143,80.087,80.091,67280000.0
2007-10-10 12:40:00,80.105,80.105,80.074,80.08,60130000.0
2007-10-10 12:41:00,80.093,80.13,80.093,80.106,95010000.0
2007-10-10 12:42:00,80.14,80.14,80.094,80.094,123640000.0
2007-10-10 12:43:00,80.082,80.093,80.077,80.085,19960000.0
2007-10-10 12:44:00,80.066,80.106,80.066,80.103,138260000.0
2007-10-10 12:45:00,80.069,80.09,80.067,80.09,112880000.0
2007-10-10 12:46:00,80.063,80.094,80.063,80.094,160960000.0
2007-10-10 12:47:00,80.066,80.09,80.066,80.086,146370000.0
2007-10-10 12:48:00,80.09,80.09,80.062,80.062,72260000.0
2007-10-10 12:49:00,80.052,80.084,80.052,80.084,104730000.0
2007-10-10 12:50:00,80.073,80.094,80.073,80.094,85120000.0
2007-10-10 12:51:00,80.097,80.099,80.092,80.093,80590000.0
2007-10-10 12:52:00,80.06,80.084,80.055,80.084,86440000.0
2007-10-10 12:53:00,80.05,80.065,80.05,80.058,87770000.0
2007-10-10 12:54:00,80.055,80.056,80.049,80.049,22730000.0
2007-10-10 12:56:00,80.067,80.075,80.062,80.075,78370000.0
2007-10-10 12:57:00,80.084,80.085,80.064,80.085,128920000.0
2007-10-10 12:58:00,80.066,80.067,80.058,80.058,96800000.0
2007-10-10 13:00:00,80.092,80.092,80.064,80.064,79940000.0
2007-10-10 13:01:00,80.078,80.102,80.068,80.102,84280000.0
2007-10-10 13:02:00,80.063,80.092,80.063,80.083,48530000.0
2007-10-10 13:03:00,80.093,80.093,80.062,80.07,46550000.0
2007-10-10 13:04:00,80.058,80.065,80.058,80.058,87420000.0
2007-10-10 13:05:00,80.068,80.076,80.068,80.069,68900000.0
2007-10-10 13:06:00,80.111,80.111,80.074,80.074,81640000.0
2007-10-10 13:07:00,80.078,80.108,80.076,80.092,75860000.0
2007-10-10 13:08:00,80.082,80.087,80.081,80.086,58060000.0
2007-10-10 13:09:00,80.114,80.114,80.084,80.084,71750000.0
2007-10-10 13:10:00,80.101,80.116,80.094,80.094,60360000.0
2007-10-10 13:12:00,80.094,80.094,80.074,80.079,91710000.0
2007-10-10 13:13:00,80.102,80.102,80.08,80.081,100960000.0
2007-10-10 13:14:00,80.107,80.112,80.093,80.099,91890000.0
2007-10-10 13:15:00,80.127,80.127,80.12,80.12,64060000.0
2007-10-10 13:16:00,80.112,80.133,80.107,80.133,79360000.0
2007-10-10 13:17:00,80.102,80.123,80.102,80.116,83560000.0
2007-10-10 13:18:00,80.125,80.125,80.081,80.081,62010000.0
2007-10-10 13:19:00,80.098,80.1,80.097,80.098,22990000.0
2007-10-10 13:20:00,80.107,80.114,80.095,80.114,60350000.0
2007-10-10 13:21:00,80.124,80.14,80.09,80.14,33590000.0
2007-10-10 13:22:00,80.107,80.129,80.097,80.107,92310000.0
2007-10-10 13:23:00,80.142,80.173,80.119,80.173,80090000.0
2007-10-10 13:24:00,80.171,80.188,80.144,80.159,119230000.0
2007-10-10 13:25:00,80.142,80.164,80.142,80.144,53120000.0
2007-10-10 13:26:00,80.147,80.147,80.137,80.138,123180000.0
2007-10-10 13:27:00,80.201,80.201,80.148,80.187,108670000.0
2007-10-10 13:28:00,80.176,80.193,80.167,80.174,106350000.0
2007-10-10 13:29:00,80.164,80.175,80.164,80.175,130230000.0
2007-10-10 13:30:00,80.185,80.185,80.171,80.185,131970000.0
2007-10-10 13:31:00,80.16,80.176,80.16,80.176,69240000.0
2007-10-10 13:32:00,80.166,80.167,80.159,80.16,108080000.0
2007-10-10 13:33:00,80.183,80.183,80.141,80.158,132010000.0
2007-10-10 13:34:00,80.142,80.163,80.136,80.142,94260000.0
2007-10-10 13:35:00,80.152,80.181,80.146,80.173,49230000.0
2007-10-10 13:36:00,80.175,80.183,80.163,80.183,123240000.0
2007-10-10 13:37:00,80.171,80.191,80.171,80.185,134860000.0
2007-10-10 13:38:00,80.178,80.19,80.16,80.16,122920000.0
2007-10-10 13:39:00,80.202,80.202,80.157,80.178,77900000.0
2007-10-10 13:40:00,80.169,80.17,80.158,80.164,104480000.0
2007-10-10 13:41:00,80.133,80.141,80.122,80.137,133550000.0
2007-10-10 13:42:00,80.171,80.171,80.123,80.123,63850000.0
2007-10-10 13:43:00,80.131,80.151,80.123,80.151,97160000.0
2007-10-10 13:44:00,80.118,80.151,80.118,80.129,59200000.0
2007-10-10 13:45:00,80.164,80.164,80.129,80.151,67080000.0
2007-10-10 13:46:00,80.132,80.153,80.132,80.14,59690000.0
2007-10-10 13:47:00,80.147,80.159,80.129,80.129,89700000.0
2007-10-10 13:48:00,80.153,80.153,80.122,80.128,128760000.0
2007-10-10 13:49:00,80.14,80.145,80.121,80.121,16040000.0
2007-10-10 13:50:00,80.143,80.143,80.109,80.114,54840000.0
2007-10-10 13:51:00,80.129,80.14,80.104,80.11,101880000.0
2007-10-10 13:52:00,80.134,80.145,80.117,80.145,109440000.0
2007-10-10 13:53:00,80.128,80.128,80.119,80.125,93270000.0
2007-10-10 13:54:00,80.157,80.158,80.151,80.151,67020000.0
2007-10-10 13:55:00,80.144,80.162,80.137,80.146,72140000.0
2007-10-10 13:56:00,80.121,80.127,80.121,80.122,80900000.0
2007-10-10 13:57:00,80.156,80.156,80.148,80.149,71350000.0
2007-10-10 13:58:00,80.133,80.162,80.133,80.162,21040000.0
2007-10-10 13:59:00,80.155,80.155,80.121,80.121,58400000.0
2007-10-10 14:00:00,80.162,80.162,80.114,80.139,39080000.0
2007-10-10 14:01:00,80.122,80.141,80.114,80.141,95980000.0
2007-10-10 14:02:00,80.115,80.142,80.115,80.127,90860000.0
2007-10-10 14:03:00,80.121,80.121,80.09,80.09,115300000.0
2007-10-10 14:04:00,80.108,80.11,80.107,80.109,56840000.0
2007-10-10 14:05:00,80.103,80.13,80.103,80.127,119000000.0
2007-10-10 14:06:00,80.133,80.133,80.086,80.115,114250000.0
2007-10-10 14:07:00,80.099,80.102,80.097,80.098,90280000.0
2007-10-10 14:08:00,80.092,80.111,80.085,80.104,120320000.0
2007-10-10 14:09:00,80.109,80.109,80.078,80.082,120880000.0
2007-10-10 14:10:00,80.073,80.099,80.072,80.072,70910000.0
2007-10-10 14:11:00,80.063,80.079,80.063,80.072,117130000.0
2007-10-10 14:12:00,80.097,80.104,80.087,80.104,122670000.0
2007-10-10 14:13:00,80.087,80.091,80.086,80.09,94900000.0
2007-10-10 14:14:00,80.076,80.1,80.076,80.078,43860000.0
2007-10-10 14:15:00,80.087,80.109,80.075,80.092,129590000.0
2007-10-10 14:16:00,80.087,80.092,80.063,80.078,140720000.0
2007-10-10 14:17:00,80.07,80.077,80.068,80.077,134050000.0
2007-10-10 14:18:00,80.114,80.114,80.076,80.076,85000000.0
2007-10-10 14:19:00,80.088,80.09,80.077,80.083,111990000.0
2007-10-10 14:20:00,80.056,80.087,80.05,80.073,125700000.0
2007-10-10 14:21:00,80.069,80.102,80.055,80.055,62120000.0
2007-10-10 14:22:00,80.056,80.059,80.054,80.054,97550000.0
2007-10-10 14:23:00,80.047,80.057,80.047,80.057,54010000.0
2007-10-10 14:24:00,80.08,80.08,80.014,80.049,70530000.0
2007-10-10 14:25:00,80.04,80.061,80.04,80.051,59230000.0
2007-10-10 14:26:00,80.04,80.055,80.034,80.047,85650000.0
2007-10-10 14:27:00,80.071,80.071,80.028,80.035,128070000.0
2007-10-10 14:28:00,80.026,80.044,80.025,80.042,12950000.0
2007-10-10 14:29:00,80.029,80.044,80.023,80.044,49580000.0
2007-10-10 14:30:00,80.032,80.051,80.032,80.042,36390000.0
2007-10-10 14:31:00,80.064,80.07,80.05,80.05,76410000.0
2007-10-10 14:32:00,80.045,80.073,80.045,80.073,80280000.0
2007-10-10 14:33:00,80.072,80.072,80.027,80.056,111010000.0
2007-10-10 14:34:00,80.022,80.051,80.022,80.025,61540000.0
2007-10-10 14:35:00,80.042,80.042,80.016,80.019,117740000.0
2007-10-10 14:36:00,80.047,80.05,80.024,80.029,103450000.0
2007-10-10 14:37:00,80.029,80.029,79.995,80.004,101460000.0
2007-10-10 14:38:00,79.997,80.039,79.997,80.039,131180000.0
2007-10-10 14:39:00,80.053,80.053,80.029,80.03,116650000.0
2007-10-10 14:40:00,80.034,80.036,80.013,80.036,68320000.0
2007-10-10 14:41:00,80.023,80.023,79.985,80.006,110910000.0
2007-10-10 14:42:00,80.034,80.04,80.001,80.001,129250000.0
2007-10-10 14:43:00,80.007,80.034,80.003,80.019,90960000.0
2007-10-10 14:44:00,80.012,80.03,80.006,80.015,43030000.0
2007-10-10 14:45:00,80.022,80.03,80.004,80.03,127600000.0
2007-10-10 14:46:00,79.999,80.022,79.999,80.015,139720000.0
2007-10-10 14:48:00,80.035,80.05,80.015,80.027,82000000.0
2007-10-10 14:49:00,80.039,80.049,80.016,80.049,119860000.0
2007-10-10 14:50:00,80.031,80.052,80.021,80.052,149270000.0
2007-10-10 14:51:00,80.052,80.059,80.032,80.051,63640000.0
2007-10-10 14:52:00,80.062,80.062,80.03,80.044,94710000.0
2007-10-10 14:53:00,80.014,80.024,80.011,80.02,52950000.0
2007-10-10 14:54:00,80.046,80.046,80.004,80.004,72010000.0
2007-10-10 14:57:00,80.035,80.037,80.025,80.026,133570000.0
2007-10-10 15:00:00,80.047,80.048,80.039,80.04,143690000.0
2007-10-10 15:01:00,79.993,80.013,79.985,80.013,140230000.0
2007-10-10 15:02:00,79.983,80.018,79.983,80.016,83300000.0
2007-10-10 15:03:00,80.011,80.011,79.966,79.986,110580000.0
2007-10-10 15:04:00,79.975,79.99,79.973,79.973,138190000.0
2007-10-10 15:05:00,79.973,79.973,79.967,79.967,64050000.0
2007-10-10 15:06:00,80.001,80.008,79.978,79.994,109110000.0
2007-10-10 15:07:00,79.967,79.978,79.967,79.978,65370000.0
2007-10-10 15:08:00,79.971,79.979,79.971,79.971,64930000.0
2007-10-10 15:09:00,80.01,80.01,79.971,79.972,62220000.0
2007-10-10 15:10:00,79.96,79.982,79.957,79.959,94330000.0
2007-10-10 15:11:00,79.976,79.977,79.931,79.931,133330000.0
2007-10-10 15:12:00,79.974,79.974,79.925,79.931,16730000.0
2007-10-10 15:13:00,79.927,79.97,79.927,79.97,71910000.0
2007-10-10 15:14:00,79.963,79.984,79.959,79.984,119370000.0
2007-10-10 15:15:00,79.978,80.006,79.956,79.987,135210000.0
2007-10-10 15:16:00,79.982,80.013,79.982,79.985,89630000.0
2007-10-10 15:17:00,79.993,79.997,79.987,79.987,45170000.0
2007-10-10 15:18:00,80.019,80.039,79.995,80.039,120750000.0
2007-10-10 15:19:00,80.021,80.055,80.021,80.055,149830000.0
2007-10-10 15:20:00,80.038,80.044,80.021,80.035,134380000.0
2007-10-10 15:21:00,80.044,80.054,80.018,80.036,80270000.0
2007-10-10 15:22:00,80.04,80.04,80.002,80.002,115540000.0
2007-10-10 15:23:00,79.99,80.021,79.99,80.0,124300000.0
2007-10-10 15:24:00,80.039,80.039,80.008,80.01,73550000.0
2007-10-10 15:25:00,79.999,80.02,79.996,79.996,102090000.0
2007-10-10 15:26:00,79.986,79.996,79.986,79.996,56570000.0
2007-10-10 15:27:00,80.019,80.035,80.001,80.017,65030000.0
2007-10-10 15:28:00,79.993,80.014,79.984,80.014,66320000.0
2007-10-10 15:29:00,79.987,79.999,79.972,79.972,89670000.0
2007-10-10 15:30:00,79.979,80.003,79.963,79.969,134280000.0
2007-10-10 15:31:00,79.989,79.989,79.956,79.956,6800000.0
2007-10-10 15:32:00,79.961,79.98,79.955,79.966,88580000.0
2007-10-10 15:33:00,79.993,79.993,79.968,79.973,78430000.0
2007-10-10 15:34:00,79.991,79.991,79.974,79.987,59890000.0
2007-10-10 15:35:00,80.008,80.015,79.995,80.001,82520000.0
2007-10-10 15:36:00,80.024,80.024,79.993,79.993,64170000.0
2007-10-10 15:37:00,79.992,79.992,79.972,79.972,58090000.0
2007-10-10 15:38:00,79.987,79.993,79.973,79.981,110500000.0
2007-10-10 15:39:00,80.004,80.004,79.983,79.992,108440000.0
2007-10-10 15:40:00,79.982,80.01,79.982,79.988,94240000.0
2007-10-10 15:41:00,80.003,80.004,79.975,80.004,70080000.0
2007-10-10 15:42:00,80.023,80.023,79.985,79.985,73310000.0
2007-10-10 15:43:00,79.988,79.995,79.975,79.995,87150000.0
2007-10-10 15:44:00,79.987,79.99,79.954,79.954,72080000.0
2007-10-10 15:45:00,79.965,79.968,79.938,79.954,24530000.0
2007-10-10 15:46:00,79.944,79.944,79.931,79.931,59060000.0
2007-10-10 15:47:00,79.921,79.944,79.916,79.944,37970000.0
2007-10-10 15:48:00,79.945,79.945,79.924,79.927,83550000.0
2007-10-10 15:49:00,79.942,79.952,79.926,79.952,89410000.0
2007-10-10 15:50:00,79.946,79.947,79.938,79.938,116020000.0
2007-10-10 15:51:00,79.964,79.964,79.942,79.942,60330000.0
2007-10-10 15:52:00,79.95,79.963,79.943,79.963,135610000.0
2007-10-10 15:53:00,79.974,79.974,79.945,79.948,121260000.0
2007-10-10 15:54:00,79.973,79.973,79.942,79.942,100630000.0
2007-10-10 15:55:00,79.934,79.963,79.934,79.963,125820000.0
2007-10-10 15:56:00,79.949,79.973,79.949,79.952,137180000.0
2007-10-10 15:57:00,79.974,79.974,79.953,79.962,65490000.0
2007-10-10 15:58:00,79.984,79.99,79.965,79.985,109590000.0
2007-10-10 15:59:00,79.992,79.992,79.941,79.959,134450000.0
2007-10-10 16:00:00,79.943,79.972,79.939,79.957,94090000.0
2007-10-10 16:01:00,79.955,79.982,79.955,79.982,49110000.0
2007-10-10 16:02:00,79.98,79.999,79.973,79.988,127780000.0
2007-10-10 16:03:00,79.994,79.999,79.989,79.99,153820000.0
2007-10-10 16:04:00,79.96,79.968,79.96,79.96,139040000.0
2007-10-10 16:05:00,79.964,79.971,79.936,79.963,84820000.0
2007-10-10 16:06:00,79.965,79.97,79.939,79.939,106500000.0
2007-10-10 16:07:00,79.958,79.958,79.91,79.926,129090000.0
2007-10-10 16:08:00,79.91,79.915,79.879,79.879,69320000.0
2007-10-10 16:09:00,79.899,79.899,79.867,79.867,100670000.0
2007-10-10 16:10:00,79.855,79.879,79.834,79.841,59720000.0
2007-10-10 16:11:00,79.834,79.86,79.832,79.832,73560000.0
2007-10-10 16:12:00,79.841,79.86,79.837,79.847,64540000.0
2007-10-10 16:13:00,79.858,79.884,79.851,79.851,93430000.0
2007-10-10 16:14:00,79.875,79.877,79.844,79.85,140070000.0
2007-10-10 16:15:00,79.878,79.878,79.869,79.869,3000000.0
2007-10-10 16:16:00,79.866,79.886,79.845,79.867,130490000.0
2007-10-10 16:17:00,79.875,79.886,79.852,79.877,123690000.0
2007-10-10 16:18:00,79.89,79.91,79.875,79.89,79500000.0
2007-10-10 16:19:00,79.883,79.91,79.883,79.905,114330000.0
2007-10-10 16:20:00,79.888,79.91,79.876,79.895,137740000.0
2007-10-10 16:21:00,79.905,79.919,79.887,79.902,88850000.0
2007-10-10 16:22:00,79.891,79.905,79.891,79.894,46540000.0
2007-10-10 16:23:00,79.888,79.918,79.888,79.917,138080000.0
2007-10-10 16:24:00,79.911,79.938,79.902,79.902,146210000.0
2007-10-10 16:25:00,79.89,79.913,79.882,79.913,133040000.0
2007-10-10 16:26:00,79.884,79.92,79.884,79.89,83650000.0
2007-10-10 16:27:00,79.921,79.921,79.87,79.889,107270000.0
2007-10-10 16:28:00,79.89,79.901,79.874,79.88,133860000.0
2007-10-10 16:29:00,79.903,79.908,79.873,79.887,66040000.0
2007-10-10 16:30:00,79.879,79.92,79.879,79.903,96570000.0
2007-10-10 16:31:00,79.922,79.922,79.894,79.894,54550000.0
2007-10-10 16:32:00,79.902,79.922,79.893,79.899,70420000.0
2007-10-10 16:33:00,79.938,79.96,79.916,79.941,63080000.0
2007-10-10 16:34:00,79.948,79.971,79.938,79.949,103380000.0
2007-10-10 16:35:00,79.938,79.947,79.917,79.93,143140000.0
2007-10-10 16:36:00,79.935,79.935,79.906,79.907,11110000.0
2007-10-10 16:37:00,79.898,79.905,79.893,79.905,15960000.0
2007-10-10 16:38:00,79.917,79.948,79.916,79.921,134710000.0
2007-10-10 16:39:00,79.942,79.942,79.895,79.903,149050000.0
2007-10-10 16:40:00,79.928,79.943,79.915,79.943,140450000.0
2007-10-10 16:41:00,79.911,79.955,79.911,79.955,81080000.0
2007-10-10 16:42:00,79.965,79.965,79.928,79.942,105070000.0
2007-10-10 16:43:00,79.907,79.923,79.907,79.915,133120000.0
2007-10-10 16:44:00,79.917,79.917,79.886,79.906,68280000.0
2007-10-10 16:45:00,79.941,79.941,79.908,79.908,99270000.0
2007-10-10 16:46:00,79.93,79.93,79.905,79.912,70090000.0
2007-10-10 16:47:00,79.903,79.907,79.901,79.907,65590000.0
2007-10-10 16:48:00,79.932,79.933,79.907,79.933,63210000.0
2007-10-10 16:49:00,79.901,79.926,79.901,79.917,88180000.0
2007-10-10 16:50:00,79.928,79.93,79.904,79.924,134080000.0
2007-10-10 16:51:00,79.91,79.91,79.895,79.895,3010000.0
2007-10-10 16:52:00,79.9,79.9,79.863,79.876,13190000.0
2007-10-10 16:53:00,79.873,79.911,79.873,79.911,60740000.0
2007-10-10 16:54:00,79.913,79.913,79.881,79.882,128000000.0
2007-10-10 16:55:00,79.893,79.916,79.885,79.906,49720000.0
2007-10-10 16:56:00,79.891,79.921,79.887,79.916,66500000.0
2007-10-10 16:57:00,79.924,79.924,79.885,79.901,52780000.0
2007-10-10 16:58:00,79.89,79.902,79.873,79.88,79160000.0
2007-10-10 16:59:00,79.869,79.888,79.836,79.86,80650000.0
2007-10-10 17:00:00,79.852,79.909,79.85,79.889,58140000.0
2007-10-10 17:01:00,79.882,79.903,79.882,79.903,61920000.0
2007-10-10 17:02:00,79.879,79.901,79.876,79.881,72770000.0
2007-10-10 17:03:00,79.913,79.913,79.887,79.89,64350000.0
2007-10-10 17:04:00,79.876,79.889,79.868,79.868,46010000.0
2007-10-10 17:05:00,79.878,79.908,79.864,79.896,52490000.0
2007-10-10 17:06:00,79.924,79.924,79.886,79.917,103570000.0
2007-10-10 17:07:00,79.912,79.95,79.907,79.931,172200000.0
2007-10-10 17:08:00,79.945,79.951,79.922,79.922,90700000.0
2007-10-10 17:09:00,79.956,79.956,79.943,79.947,92470000.0
2007-10-10 17:10:00,79.94,79.947,79.94,79.947,66850000.0
2007-10-10 17:11:00,79.94,79.953,79.94,79.948,34710000.0
2007-10-10 17:12:00,79.954,79.962,79.924,79.924,48880000.0
2007-10-10 17:13:00,79.926,79.949,79.916,79.944,95210000.0
2007-10-10 17:14:00,79.953,79.955,79.92,79.931,130300000.0
2007-10-10 17:15:00,79.949,79.949,79.916,79.943,37870000.0
2007-10-10 17:16:00,79.936,79.976,79.936,79.961,47080000.0
2007-10-10 17:17:00,79.974,79.974,79.934,79.941,35330000.0
2007-10-10 17:18:00,79.966,79.973,79.948,79.966,45380000.0
2007-10-10 17:19:00,79.959,79.96,79.957,79.958,73470000.0
2007-10-10 17:20:00,79.931,79.949,79.927,79.947,73300000.0
2007-10-10 17:21:00,79.965,79.965,79.928,79.956,144210000.0
2007-10-10 17:22:00,79.966,79.966,79.95,79.951,87930000.0
2007-10-10 17:23:00,79.96,79.986,79.958,79.959,107620000.0
2007-10-10 17:24:00,79.993,79.993,79.965,79.97,105510000.0
2007-10-10 17:25:00,79.976,79.976,79.97,79.97,113480000.0
2007-10-10 17:26:00,79.961,79.983,79.956,79.983,88900000.0
2007-10-10 17:27:00,79.986,79.987,79.953,79.967,53300000.0
2007-10-10 17:29:00,79.959,79.987,79.947,79.968,41460000.0
2007-10-10 17:30:00,79.976,79.987,79.945,79.945,41420000.0
2007-10-10 17:31:00,79.953,79.963,79.943,79.963,19160000.0
2007-10-10 17:32:00,79.948,79.951,79.927,79.929,43650000.0
2007-10-10 17:33:00,79.953,79.953,79.923,79.929,46120000.0
2007-10-10 17:34:00,79.939,79.95,79.933,79.938,114520000.0
2007-10-10 17:35:00,79.932,79.96,79.932,79.95,74820000.0
2007-10-10 17:36:00,79.985,79.987,79.949,79.974,70540000.0
2007-10-10 17:37:00,79.963,79.963,79.93,79.93,90920000.0
2007-10-10 17:38:00,79.956,79.958,79.93,79.935,135570000.0
2007-10-10 17:39:00,79.963,79.963,79.933,79.948,114740000.0
2007-10-10 17:40:00,79.922,79.953,79.922,79.93,150940000.0
2007-10-10 17:41:00,79.923,79.952,79.921,79.921,124980000.0
2007-10-10 17:42:00,79.951,79.951,79.923,79.929,74570000.0
2007-10-10 17:43:00,79.954,79.954,79.932,79.946,93050000.0
2007-10-10 17:44:00,79.964,79.98,79.949,79.978,86320000.0
2007-10-10 17:45:00,79.984,79.984,79.95,79.962,83100000.0
2007-10-10 17:46:00,79.949,79.963,79.941,79.963,75920000.0
2007-10-10 17:47:00,79.928,79.945,79.925,79.929,79870000.0
2007-10-10 17:48:00,79.959,79.959,79.928,79.946,21980000.0
2007-10-10 17:49:00,79.919,79.932,79.91,79.91,76760000.0
2007-10-10 17:50:00,79.924,79.927,79.888,79.914,78900000.0
2007-10-10 17:51:00,79.944,79.944,79.88,79.883,131780000.0
2007-10-10 17:52:00,79.87,79.882,79.86,79.877,95680000.0
2007-10-10 17:53:00,79.852,79.872,79.852,79.869,82510000.0
2007-10-10 17:54:00,79.877,79.899,79.847,79.867,79920000.0
2007-10-10 17:55:00,79.86,79.866,79.86,79.865,92780000.0
2007-10-10 17:56:00,79.877,79.896,79.871,79.871,52660000.0
2007-10-10 17:57:00,79.903,79.903,79.867,79.878,51890000.0
2007-10-10 17:59:00,79.872,79.893,79.871,79.871,72440000.0
2007-10-10 18:00:00,79.895,79.895,79.87,79.879,82530000.0
2007-10-10 18:01:00,79.89,79.922,79.886,79.922,75330000.0
2007-10-10 18:02:00,79.915,79.915,79.89,79.89,53670000.0
2007-10-10 18:03:00,79.924,79.924,79.903,79.909,78120000.0
2007-10-10 18:04:00,79.903,79.922,79.894,79.909,55440000.0
2007-10-10 18:05:00,79.897,79.913,79.897,79.913,56650000.0
2007-10-10 18:06:00,79.94,79.94,79.883,79.883,88970000.0
2007-10-10 18:07:00,79.892,79.903,79.889,79.899,97590000.0
2007-10-10 18:08:00,79.886,79.886,79.88,79.88,92120000.0
2007-10-10 18:09:00,79.904,79.904,79.878,79.896,66320000.0
2007-10-10 18:10:00,79.871,79.886,79.871,79.886,67230000.0
2007-10-10 18:11:00,79.858,79.872,79.856,79.869,70980000.0
2007-10-10 18:12:00,79.882,79.897,79.872,79.897,67250000.0
2007-10-10 18:13:00,79.893,79.912,79.888,79.912,27090000.0
2007-10-10 18:14:00,79.896,79.91,79.883,79.892,53870000.0
2007-10-10 18:15:00,79.921,79.921,79.883,79.908,40470000.0
2007-10-10 18:16:00,79.89,79.913,79.89,79.891,84720000.0
2007-10-10 18:17:00,79.882,79.915,79.882,79.915,81300000.0
2007-10-10 18:18:00,79.918,79.921,79.895,79.914,114610000.0
2007-10-10 18:19:00,79.901,79.921,79.895,79.901,46870000.0
2007-10-10 18:20:00,79.929,79.943,79.915,79.943,110650000.0
2007-10-10 18:21:00,79.939,79.939,79.882,79.882,110400000.0
2007-10-10 18:22:00,79.907,79.92,79.887,79.916,90500000.0
2007-10-10 18:24:00,79.871,79.9,79.871,79.881,125950000.0
2007-10-10 18:25:00,79.892,79.892,79.871,79.886,66610000.0
2007-10-10 18:26:00,79.902,79.922,79.902,79.91,113330000.0
2007-10-10 18:27:00,79.944,79.944,79.91,79.91,132590000.0
2007-10-10 18:29:00,79.922,79.942,79.918,79.927,44840000.0
2007-10-10 18:30:00,79.91,79.944,79.91,79.934,128800000.0
2007-10-10 18:31:00,79.899,79.925,79.899,79.925,145060000.0
2007-10-10 18:32:00,79.912,79.95,79.912,79.929,127890000.0
2007-10-10 18:33:00,79.961,79.961,79.934,79.958,81910000.0
2007-10-10 18:34:00,79.924,79.939,79.91,79.91,107900000.0
2007-10-10 18:35:00,79.896,79.905,79.895,79.899,137310000.0
2007-10-10 18:36:00,79.93,79.93,79.906,79.909,67340000.0
2007-10-10 18:37:00,79.902,79.939,79.902,79.939,94610000.0
2007-10-10 18:38:00,79.905,79.924,79.904,79.904,56070000.0
2007-10-10 18:39:00,79.937,79.937,79.914,79.914,68810000.0
2007-10-10 18:40:00,79.903,79.931,79.903,79.925,57340000.0
2007-10-10 18:41:00,79.913,79.92,79.888,79.92,100080000.0
2007-10-10 18:42:00,79.934,79.934,79.915,79.925,134830000.0
2007-10-10 18:43:00,79.922,79.928,79.914,79.914,9760000.0
2007-10-10 18:44:00,79.928,79.93,79.926,79.927,101500000.0
2007-10-10 18:45:00,79.953,79.953,79.921,79.926,132720000.0
2007-10-10 18:46:00,79.918,79.926,79.915,79.926,10140000.0
2007-10-10 18:47:00,79.916,79.934,79.913,79.913,71320000.0
2007-10-10 18:48:00,79.955,79.961,79.927,79.953,57390000.0
2007-10-10 18:49:00,79.936,79.961,79.928,79.947,86240000.0
2007-10-10 18:50:00,79.908,79.924,79.891,79.913,134820000.0
2007-10-10 18:51:00,79.915,79.915,79.909,79.912,4890000.0
2007-10-10 18:52:00,79.879,79.912,79.879,79.912,68230000.0
2007-10-10 18:53:00,79.904,79.922,79.902,79.902,70710000.0
2007-10-10 18:54:00,79.934,79.934,79.895,79.925,58350000.0
2007-10-10 18:56:00,79.901,79.91,79.898,79.905,130510000.0
2007-10-10 18:57:00,79.954,79.954,79.94,79.94,6580000.0
2007-10-10 18:58:00,79.925,79.933,79.903,79.91,93450000.0
2007-10-10 18:59:00,79.937,79.94,79.936,79.936,56970000.0
2007-10-10 19:00:00,79.936,79.936,79.929,79.929,51690000.0
2007-10-10 19:01:00,79.917,79.943,79.912,79.912,93310000.0
2007-10-10 19:02:00,79.927,79.93,79.927,79.929,77660000.0
2007-10-10 19:03:00,79.943,79.943,79.906,79.912,85710000.0
2007-10-10 19:04:00,79.9,79.92,79.896,79.912,77530000.0
2007-10-10 19:06:00,79.934,79.934,79.903,79.903,81090000.0
2007-10-10 19:07:00,79.919,79.922,79.904,79.904,59330000.0
2007-10-10 19:08:00,79.913,79.921,79.895,79.901,56520000.0
2007-10-10 19:09:00,79.93,79.93,79.896,79.9,100450000.0
2007-10-10 19:10:00,79.89,79.911,79.89,79.899,107830000.0
2007-10-10 19:11:00,79.888,79.897,79.888,79.888,88300000.0
2007-10-10 19:12:00,79.922,79.924,79.895,79.924,70010000.0
2007-10-10 19:15:00,79.934,79.934,79.897,79.903,67770000.0
2007-10-10 19:16:00,79.888,79.906,79.874,79.874,24640000.0
2007-10-10 19:17:00,79.86,79.88,79.857,79.87,53560000.0
2007-10-10 19:18:00,79.888,79.888,79.881,79.881,34500000.0
2007-10-10 19:19:00,79.838,79.842,79.825,79.834,74950000.0
2007-10-10 19:20:00,79.811,79.823,79.795,79.823,82830000.0
2007-10-10 19:21:00,79.83,79.836,79.794,79.803,103740000.0
2007-10-10 19:22:00,79.808,79.825,79.79,79.794,50050000.0
2007-10-10 19:23:00,79.819,79.82,79.816,79.817,118350000.0
2007-10-10 19:24:00,79.817,79.817,79.793,79.807,108490000.0
2007-10-10 19:25:00,79.776,79.788,79.774,79.779,98030000.0
2007-10-10 19:26:00,79.77,79.78,79.762,79.762,117320000.0
2007-10-10 19:27:00,79.789,79.789,79.734,79.759,126400000.0
2007-10-10 19:28:00,79.739,79.773,79.739,79.773,69500000.0
2007-10-10 19:29:00,79.764,79.764,79.735,79.739,109840000.0
2007-10-10 19:30:00,79.775,79.775,79.754,79.757,128290000.0
2007-10-10 19:31:00,79.774,79.802,79.774,79.802,88010000.0
2007-10-10 19:32:00,79.802,79.808,79.802,79.803,44610000.0
2007-10-10 19:33:00,79.809,79.809,79.692,79.692,117410000.0
2007-10-10 19:34:00,79.697,79.744,79.68,79.744,140220000.0
2007-10-10 19:35:00,79.752,79.753,79.724,79.753,131830000.0
2007-10-10 19:36:00,79.757,79.757,79.693,79.72,76400000.0
2007-10-10 19:37:00,79.693,79.728,79.693,79.728,99600000.0
2007-10-10 19:38:00,79.705,79.715,79.695,79.715,124800000.0
2007-10-10 19:39:00,79.733,79.734,79.721,79.721,65700000.0
2007-10-10 19:40:00,79.709,79.737,79.698,79.698,91570000.0
2007-10-10 19:41:00,79.702,79.711,79.686,79.692,60870000.0
2007-10-10 19:42:00,79.726,79.726,79.703,79.724,59290000.0
2007-10-10 19:43:00,79.703,79.73,79.703,79.72,65590000.0
2007-10-10 19:44:00,79.706,79.707,79.687,79.687,87590000.0
2007-10-10 19:45:00,79.726,79.762,79.712,79.738,125920000.0
2007-10-10 19:46:00,79.756,79.764,79.735,79.739,14350000.0
2007-10-10 19:47:00,79.752,79.764,79.752,79.763,57610000.0
2007-10-10 19:48:00,79.781,79.781,79.723,79.741,78760000.0
2007-10-10 19:49:00,79.713,79.743,79.713,79.721,131160000.0
2007-10-10 19:50:00,79.729,79.732,79.724,79.726,146100000.0
2007-10-10 19:51:00,79.765,79.767,79.76,79.76,105350000.0
2007-10-10 19:52:00,79.753,79.753,79.73,79.732,86700000.0
2007-10-10 19:53:00,79.758,79.768,79.744,79.744,104680000.0
2007-10-10 19:54:00,79.753,79.78,79.753,79.78,92660000.0
2007-10-10 19:56:00,79.759,79.783,79.759,79.783,58490000.0
2007-10-10 19:57:00,79.803,79.811,79.774,79.782,50240000.0
2007-10-10 19:58:00,79.8,79.811,79.787,79.805,73140000.0
2007-10-10 19:59:00,79.78,79.795,79.773,79.795,60750000.0
2007-10-10 20:00:00,79.802,79.802,79.786,79.786,108800000.0
2007-10-10 20:01:00,79.801,79.801,79.78,79.78,56880000.0
2007-10-10 20:02:00,79.795,79.795,79.767,79.785,79690000.0
2007-10-10 20:03:00,79.811,79.811,79.764,79.784,86420000.0
2007-10-10 20:04:00,79.771,79.787,79.754,79.77,112120000.0
2007-10-10 20:05:00,79.783,79.8,79.783,79.8,108390000.0
2007-10-10 20:06:00,79.808,79.808,79.774,79.774,110870000.0
2007-10-10 20:07:00,79.78,79.787,79.765,79.773,100700000.0
2007-10-10 20:08:00,79.775,79.806,79.775,79.806,31300000.0
2007-10-10 20:09:00,79.799,79.799,79.78,79.799,10380000.0
2007-10-10 20:11:00,79.806,79.815,79.806,79.814,111280000.0
2007-10-10 20:12:00,79.812,79.812,79.791,79.798,70260000.0
2007-10-10 20:13:00,79.804,79.814,79.792,79.814,94540000.0
2007-10-10 20:14:00,79.794,79.794,79.787,79.787,103710000.0
2007-10-10 20:15:00,79.822,79.822,79.799,79.809,108410000.0
2007-10-10 20:16:00,79.794,79.809,79.79,79.8,19060000.0
2007-10-10 20:17:00,79.802,79.803,79.798,79.802,95580000.0
2007-10-10 20:18:00,79.816,79.838,79.811,79.811,78540000.0
2007-10-10 20:19:00,79.819,79.824,79.813,79.821,70880000.0
2007-10-10 20:20:00,79.808,79.826,79.808,79.818,141470000.0
2007-10-10 20:21:00,79.85,79.85,79.844,79.847,66800000.0
2007-10-10 20:22:00,79.815,79.823,79.807,79.808,89750000.0
2007-10-10 20:24:00,79.836,79.839,79.829,79.83,138780000.0
2007-10-10 20:26:00,79.812,79.83,79.812,79.83,103060000.0
2007-10-10 20:27:00,79.823,79.823,79.814,79.814,3200000.0
2007-10-10 20:28:00,79.811,79.832,79.811,79.832,57840000.0
2007-10-10 20:29:00,79.828,79.836,79.828,79.834,69340000.0
2007-10-10 20:30:00,79.859,79.861,79.844,79.851,74330000.0
2007-10-10 20:31:00,79.841,79.854,79.841,79.854,98650000.0
2007-10-10 20:32:00,79.844,79.848,79.838,79.838,65980000.0
2007-10-10 20:33:00,79.864,79.864,79.851,79.851,4690000.0
2007-10-10 20:34:00,79.858,79.872,79.858,79.863,77030000.0
2007-10-10 20:35:00,79.848,79.857,79.848,79.849,97660000.0
2007-10-10 20:36:00,79.882,79.882,79.845,79.845,86600000.0
2007-10-10 20:37:00,79.836,79.836,79.821,79.821,49440000.0
2007-10-10 20:38:00,79.828,79.843,79.828,79.83,43800000.0
2007-10-10 20:39:00,79.843,79.843,79.816,79.816,76120000.0
2007-10-10 20:40:00,79.828,79.834,79.822,79.823,13220000.0
2007-10-10 20:41:00,79.828,79.834,79.822,79.834,110530000.0
2007-10-10 20:42:00,79.838,79.844,79.831,79.843,107620000.0
2007-10-10 20:43:00,79.86,79.875,79.86,79.874,109800000.0
2007-10-10 20:44:00,79.86,79.876,79.86,79.869,114990000.0
2007-10-10 20:45:00,79.876,79.876,79.861,79.861,61910000.0
2007-10-10 20:46:00,79.869,79.877,79.863,79.874,84810000.0
2007-10-10 20:47:00,79.875,79.881,79.873,79.879,66120000.0
2007-10-10 20:48:00,79.895,79.895,79.883,79.886,50140000.0
2007-10-10 20:49:00,79.878,79.896,79.878,79.896,65490000.0
2007-10-10 20:50:00,79.888,79.888,79.88,79.887,75380000.0
2007-10-10 20:51:00,79.901,79.901,79.863,79.871,101770000.0
2007-10-10 20:52:00,79.856,79.86,79.855,79.859,147530000.0
2007-10-10 20:53:00,79.867,79.871,79.864,79.867,123240000.0
2007-10-10 20:54:00,79.856,79.869,79.847,79.847,84750000.0
2007-10-10 20:55:00,79.848,79.856,79.846,79.856,80960000.0
2007-10-10 20:56:00,79.863,79.873,79.862,79.866,116190000.0
2007-10-10 20:57:00,79.871,79.876,79.858,79.876,132420000.0
2007-10-10 20:58:00,79.877,79.884,79.872,79.879,93510000.0
2007-10-10 20:59:00,79.88,79.88,79.851,79.851,67190000.0
2007-10-10 21:00:00,79.879,79.879,79.839,79.839,66490000.0
2007-10-10 21:01:00,79.824,79.829,79.821,79.828,102030000.0
2007-10-10 21:02:00,79.841,79.863,79.841,79.859,166470000.0
2007-10-10 21:03:00,79.895,79.895,79.868,79.868,12620000.0
2007-10-10 21:04:00,79.849,79.864,79.846,79.855,99700000.0
2007-10-10 21:05:00,79.868,79.871,79.867,79.87,70980000.0
2007-10-10 21:06:00,79.883,79.919,79.883,79.911,99040000.0
2007-10-10 21:08:00,79.885,79.887,79.875,79.876,128960000.0
2007-10-10 21:09:00,79.918,79.928,79.891,79.904,161150000.0
2007-10-10 21:10:00,79.904,79.918,79.895,79.901,139500000.0
2007-10-10 21:11:00,79.917,79.917,79.902,79.902,124040000.0
2007-10-10 21:12:00,79.912,79.936,79.909,79.935,143690000.0
2007-10-10 21:15:00,79.935,79.935,79.927,79.927,53120000.0
2007-10-10 21:18:00,79.942,79.943,79.936,79.938,101950000.0
2007-10-10 21:20:00,79.906,79.906,79.896,79.896,46840000.0
2007-10-10 21:21:00,79.937,79.938,79.904,79.916,120290000.0
2007-10-10 21:22:00,79.927,79.93,79.926,79.928,92340000.0
2007-10-10 21:23:00,79.937,79.944,79.933,79.939,80490000.0
2007-10-10 21:24:00,79.988,79.988,79.944,79.944,7510000.0
2007-10-10 21:25:00,79.903,79.908,79.901,79.908,68200000.0
2007-10-10 21:26:00,79.937,79.94,79.935,79.937,103420000.0
2007-10-10 21:27:00,79.968,79.968,79.908,79.908,112110000.0
2007-10-10 21:28:00,79.886,79.889,79.884,79.889,88590000.0
2007-10-10 21:29:00,79.897,79.898,79.89,79.89,68670000.0
2007-10-10 21:30:00,79.931,79.931,79.883,79.883,52870000.0
2007-10-10 21:31:00,79.885,79.885,79.866,79.869,57880000.0
2007-10-10 21:33:00,79.897,79.897,79.852,79.872,58850000.0
2007-10-10 21:36:00,79.919,79.919,79.89,79.89,87150000.0
2007-10-10 21:37:00,79.893,79.897,79.889,79.897,61320000.0
2007-10-10 21:39:00,79.94,79.94,79.899,79.899,87230000.0
2007-10-10 21:40:00,79.916,79.916,79.904,79.904,112060000.0
2007-10-10 21:41:00,79.909,79.909,79.897,79.907,94820000.0
2007-10-10 21:42:00,79.944,79.944,79.912,79.912,5820000.0
2007-10-10 21:43:00,79.905,79.909,79.905,79.909,2820000.0
2007-10-10 21:44:00,79.9,79.906,79.898,79.899,95070000.0
2007-10-10 21:45:00,79.933,79.933,79.898,79.898,4700000.0
2007-10-10 21:46:00,79.892,79.892,79.891,79.891,5300000.0
2007-10-10 21:48:00,79.924,79.931,79.919,79.92,140670000.0
2007-10-10 21:49:00,79.873,79.875,79.867,79.867,108320000.0
2007-10-10 21:50:00,79.876,79.877,79.871,79.873,92440000.0
2007-10-10 21:51:00,79.916,79.919,79.909,79.909,114370000.0
2007-10-10 21:52:00,79.878,79.879,79.873,79.875,77140000.0
2007-10-10 21:53:00,79.884,79.884,79.87,79.87,74410000.0
2007-10-10 21:54:00,79.888,79.906,79.888,79.905,11870000.0
2007-10-10 21:55:00,79.9,79.906,79.899,79.906,93180000.0
2007-10-10 21:56:00,79.899,79.906,79.898,79.898,56730000.0
2007-10-10 21:57:00,79.947,79.947,79.94,79.94,7330000.0
2007-10-10 21:58:00,79.908,79.91,79.907,79.909,87130000.0
2007-10-10 21:59:00,79.899,79.907,79.899,79.907,86880000.0
2007-10-10 22:00:00,79.9,79.938,79.874,79.874,92370000.0
2007-10-10 22:01:00,79.874,79.874,79.861,79.866,59320000.0
2007-10-10 22:02:00,79.859,79.86,79.857,79.858,105520000.0
2007-10-10 22:03:00,79.891,79.891,79.859,79.861,109240000.0
2007-10-10 22:04:00,79.854,79.862,79.854,79.862,4880000.0
2007-10-10 22:05:00,79.856,79.869,79.848,79.848,84860000.0
2007-10-10 22:06:00,79.895,79.896,79.889,79.889,91060000.0
2007-10-10 22:08:00,79.838,79.843,79.83,79.83,62240000.0
2007-10-10 22:09:00,79.867,79.867,79.846,79.847,8830000.0
2007-10-10 22:11:00,79.858,79.86,79.852,79.853,124590000.0
2007-10-10 22:12:00,79.916,79.917,79.909,79.909,65760000.0
2007-10-10 22:13:00,79.87,79.876,79.87,79.875,67020000.0
2007-10-10 22:14:00,79.886,79.887,79.881,79.882,70190000.0
2007-10-10 22:15:00,79.937,79.937,79.928,79.928,7740000.0
2007-10-10 22:17:00,79.888,79.89,79.886,79.887,76170000.0
2007-10-10 22:18:00,79.934,79.939,79.923,79.924,78280000.0
2007-10-10 22:19:00,79.873,79.886,79.867,79.872,92170000.0
2007-10-10 22:20:00,79.89,79.899,79.89,79.898,107460000.0
2007-10-10 22:21:00,79.94,79.94,79.883,79.883,77130000.0
2007-10-10 22:22:00,79.869,79.883,79.862,79.862,61050000.0
2007-10-10 22:23:00,79.881,79.888,79.881,79.888,36720000.0
2007-10-10 22:24:00,79.927,79.927,79.884,79.884,45870000.0
2007-10-10 22:25:00,79.889,79.905,79.882,79.905,71980000.0
2007-10-10 22:26:00,79.897,79.897,79.889,79.889,58630000.0
2007-10-10 22:27:00,79.926,79.932,79.926,79.93,6950000.0
2007-10-10 22:30:00,79.945,79.945,79.94,79.94,6430000.0
2007-10-10 22:31:00,79.879,79.887,79.879,79.879,135290000.0
2007-10-10 22:33:00,79.914,79.914,79.862,79.862,8440000.0
2007-10-10 22:34:00,79.859,79.867,79.858,79.866,146900000.0
2007-10-10 22:36:00,79.906,79.906,79.9,79.901,55030000.0
2007-10-10 22:37:00,79.859,79.866,79.859,79.866,7140000.0
2007-10-10 22:39:00,79.897,79.897,79.846,79.846,60940000.0
2007-10-10 22:40:00,79.847,79.848,79.842,79.842,42820000.0
2007-10-10 22:42:00,79.876,79.876,79.853,79.857,9960000.0
2007-10-10 22:43:00,79.838,79.841,79.834,79.838,138760000.0
2007-10-10 22:45:00,79.882,79.882,79.838,79.84,119300000.0
2007-10-10 22:46:00,79.849,79.853,79.843,79.848,133330000.0
2007-10-10 22:47:00,79.841,79.856,79.841,79.856,37530000.0
2007-10-10 22:48:00,79.906,79.906,79.898,79.898,8260000.0
2007-10-10 22:50:00,79.851,79.863,79.851,79.863,7700000.0
2007-10-10 22:51:00,79.905,79.905,79.858,79.858,28790000.0
2007-10-10 22:52:00,79.858,79.868,79.858,79.863,57290000.0
2007-10-10 22:53:00,79.866,79.866,79.859,79.859,29760000.0
2007-10-10 22:54:00,79.899,79.899,79.887,79.887,2820000.0
2007-10-10 22:57:00,79.895,79.895,79.888,79.888,2450000.0
2007-10-10 22:58:00,79.867,79.875,79.862,79.862,11920000.0
2007-10-10 22:59:00,79.867,79.873,79.855,79.855,72850000.0
2007-10-10 23:00:00,79.89,79.89,79.836,79.85,109260000.0
2007-10-10 23:01:00,79.861,79.861,79.85,79.85,7510000.0
2007-10-10 23:02:00,79.855,79.855,79.841,79.841,122460000.0
2007-10-10 23:03:00,79.866,79.866,79.858,79.858,8310000.0
2007-10-10 23:04:00,79.827,79.833,79.818,79.833,52680000.0
2007-10-10 23:05:00,79.844,79.844,79.836,79.836,31410000.0
2007-10-10 23:06:00,79.844,79.844,79.831,79.831,3830000.0
2007-10-10 23:07:00,79.817,79.834,79.813,79.834,50210000.0
2007-10-10 23:09:00,79.884,79.884,79.853,79.853,24670000.0
2007-10-10 23:10:00,79.85,79.85,79.836,79.836,4330000.0
2007-10-10 23:11:00,79.84,79.847,79.84,79.84,64720000.0
2007-10-10 23:12:00,79.864,79.864,79.835,79.841,52900000.0
2007-10-10 23:13:00,79.847,79.847,79.841,79.842,45510000.0
2007-10-10 23:15:00,79.85,79.85,79.816,79.816,4330000.0
2007-10-10 23:16:00,79.812,79.818,79.812,79.817,93020000.0
2007-10-10 23:18:00,79.852,79.852,79.827,79.835,58550000.0
2007-10-10 23:21:00,79.862,79.862,79.837,79.841,138500000.0
2007-10-10 23:24:00,79.864,79.864,79.833,79.833,43990000.0
2007-10-10 23:25:00,79.819,79.821,79.817,79.818,89050000.0
2007-10-10 23:27:00,79.833,79.833,79.801,79.804,10710000.0
2007-10-10 23:28:00,79.799,79.799,79.799,79.799,3570000.0
2007-10-10 23:29:00,79.808,79.809,79.807,79.808,25930000.0
2007-10-10 23:30:00,79.834,79.834,79.813,79.818,60300000.0
2007-10-10 23:32:00,79.832,79.838,79.83,79.838,79110000.0
2007-10-10 23:33:00,79.864,79.864,79.831,79.831,81650000.0
2007-10-10 23:36:00,79.862,79.862,79.823,79.823,95890000.0
2007-10-10 23:38:00,79.828,79.828,79.817,79.817,69680000.0
2007-10-10 23:39:00,79.853,79.859,79.849,79.849,127240000.0
2007-10-10 23:41:00,79.83,79.836,79.829,79.829,87740000.0
2007-10-10 23:42:00,79.865,79.865,79.841,79.841,87520000.0
2007-10-10 23:43:00,79.833,79.851,79.833,79.844,84240000.0
2007-10-10 23:44:00,79.838,79.844,79.838,79.844,59660000.0
2007-10-10 23:45:00,79.875,79.875,79.861,79.861,98760000.0
2007-10-10 23:46:00,79.851,79.858,79.851,79.858,75090000.0
2007-10-10 23:47:00,79.867,79.87,79.867,79.868,86890000.0
2007-10-10 23:48:00,79.916,79.916,79.908,79.911,67750000.0
2007-10-10 23:51:00,79.856,79.856,79.849,79.856,140510000.0
2007-10-10 23:54:00,79.888,79.888,79.881,79.881,86420000.0
2007-10-10 23:56:00,79.866,79.868,79.86,79.86,111450000.0
2007-10-10 23:57:00,79.887,79.887,79.881,79.881,6680000.0
2007-10-11 00:00:00,79.889,79.889,79.829,79.829,135050000.0
2007-10-11 00:02:00,79.796,79.799,79.796,79.798,48500000.0
2007-10-11 00:03:00,79.824,79.824,79.794,79.798,20850000.0
2007-10-11 00:05:00,79.792,79.795,79.791,79.795,37080000.0
2007-10-11 00:06:00,79.823,79.824,79.811,79.811,108090000.0
2007-10-11 00:08:00,79.796,79.803,79.796,79.803,62810000.0
2007-10-11 00:09:00,79.833,79.833,79.831,79.831,3190000.0
2007-10-11 00:12:00,79.843,79.843,79.824,79.824,42010000.0
2007-10-11 00:15:00,79.847,79.847,79.839,79.839,72180000.0
2007-10-11 00:16:00,79.808,79.81,79.805,79.809,67760000.0
2007-10-11 00:17:00,79.817,79.819,79.815,79.819,52480000.0
2007-10-11 00:18:00,79.836,79.836,79.83,79.831,53960000.0
2007-10-11 00:19:00,79.808,79.826,79.808,79.817,59790000.0
2007-10-11 00:21:00,79.843,79.843,79.828,79.828,43720000.0
2007-10-11 00:23:00,79.838,79.841,79.837,79.838,85720000.0
2007-10-11 00:24:00,79.866,79.866,79.858,79.858,6580000.0
2007-10-11 00:25:00,79.831,79.838,79.829,79.83,80620000.0
2007-10-11 00:26:00,79.839,79.84,79.837,79.839,73620000.0
2007-10-11 00:27:00,79.871,79.871,79.824,79.824,54840000.0
2007-10-11 00:28:00,79.808,79.809,79.808,79.808,30290000.0
2007-10-11 00:30:00,79.847,79.847,79.839,79.84,151090000.0
2007-10-11 00:32:00,79.798,79.806,79.798,79.798,37150000.0
2007-10-11 00:33:00,79.829,79.829,79.79,79.79,7770000.0
2007-10-11 00:34:00,79.789,79.789,79.787,79.788,32800000.0
2007-10-11 00:35:00,79.798,79.799,79.797,79.799,44470000.0
2007-10-11 00:36:00,79.826,79.826,79.798,79.798,5260000.0
2007-10-11 00:38:00,79.801,79.807,79.799,79.807,128150000.0
2007-10-11 00:39:00,79.836,79.837,79.829,79.83,86030000.0
2007-10-11 00:40:00,79.799,79.806,79.799,79.799,99970000.0
2007-10-11 00:41:00,79.806,79.815,79.803,79.815,103270000.0
2007-10-11 00:42:00,79.857,79.857,79.849,79.849,95220000.0
2007-10-11 00:43:00,79.807,79.812,79.798,79.798,79600000.0
2007-10-11 00:44:00,79.806,79.806,79.798,79.806,50010000.0
2007-10-11 00:45:00,79.834,79.835,79.83,79.83,31840000.0
2007-10-11 00:48:00,79.848,79.848,79.839,79.839,15230000.0
2007-10-11 00:50:00,79.799,79.807,79.799,79.807,47820000.0
2007-10-11 00:51:00,79.835,79.835,79.827,79.829,109460000.0
2007-10-11 00:52:00,79.803,79.83,79.803,79.817,75800000.0
2007-10-11 00:53:00,79.827,79.827,79.816,79.816,69860000.0
2007-10-11 00:54:00,79.861,79.861,79.827,79.831,91030000.0
2007-10-11 00:56:00,79.815,79.823,79.81,79.811,111600000.0
2007-10-11 00:57:00,79.839,79.839,79.796,79.811,151120000.0
2007-10-11 00:58:00,79.82,79.82,79.814,79.814,126910000.0
2007-10-11 01:00:00,79.855,79.855,79.833,79.833,89750000.0
2007-10-11 01:01:00,79.82,79.821,79.803,79.819,81520000.0
2007-10-11 01:02:00,79.81,79.821,79.805,79.812,71710000.0
2007-10-11 01:03:00,79.836,79.836,79.821,79.821,68630000.0
2007-10-11 01:04:00,79.808,79.81,79.806,79.808,79600000.0
2007-10-11 01:05:00,79.819,79.826,79.819,79.826,24210000.0
2007-10-11 01:06:00,79.855,79.855,79.849,79.85,75680000.0
2007-10-11 01:07:00,79.818,79.821,79.816,79.818,74260000.0
2007-10-11 01:09:00,79.853,79.853,79.83,79.83,98050000.0
2007-10-11 01:10:00,79.821,79.828,79.821,79.827,79480000.0
2007-10-11 01:11:00,79.847,79.847,79.826,79.832,73540000.0
2007-10-11 01:12:00,79.853,79.853,79.824,79.824,86130000.0
2007-10-11 01:13:00,79.827,79.83,79.826,79.826,52270000.0
2007-10-11 01:15:00,79.849,79.849,79.828,79.828,5640000.0
2007-10-11 01:16:00,79.808,79.81,79.807,79.808,61060000.0
2007-10-11 01:17:00,79.798,79.799,79.796,79.798,74470000.0
2007-10-11 01:18:00,79.826,79.826,79.799,79.799,4320000.0
2007-10-11 01:19:00,79.756,79.757,79.749,79.749,52610000.0
2007-10-11 01:20:00,79.761,79.767,79.76,79.767,66700000.0
2007-10-11 01:21:00,79.796,79.797,79.791,79.797,13530000.0
2007-10-11 01:23:00,79.812,79.817,79.811,79.817,89120000.0
2007-10-11 01:24:00,79.844,79.844,79.815,79.815,98810000.0
2007-10-11 01:25:00,79.819,79.82,79.816,79.818,76880000.0
2007-10-11 01:27:00,79.847,79.847,79.813,79.813,71260000.0
2007-10-11 01:28:00,79.819,79.82,79.817,79.82,75480000.0
2007-10-11 01:30:00,79.843,79.843,79.817,79.835,24790000.0
2007-10-11 01:31:00,79.816,79.817,79.81,79.81,50060000.0
2007-10-11 01:33:00,79.842,79.842,79.822,79.828,138720000.0
2007-10-11 01:36:00,79.854,79.854,79.853,79.853,3190000.0
2007-10-11 01:37:00,79.821,79.829,79.818,79.818,138430000.0
2007-10-11 01:39:00,79.857,79.857,79.849,79.849,93600000.0
2007-10-11 01:40:00,79.828,79.829,79.826,79.826,125590000.0
2007-10-11 01:41:00,79.819,79.827,79.817,79.826,132830000.0
2007-10-11 01:42:00,79.857,79.858,79.85,79.85,70840000.0
2007-10-11 01:43:00,79.803,79.814,79.802,79.814,107080000.0
2007-10-11 01:45:00,79.842,79.842,79.813,79.813,138140000.0
2007-10-11 01:47:00,79.815,79.819,79.815,79.818,134670000.0
2007-10-11 01:48:00,79.851,79.851,79.811,79.811,154550000.0
2007-10-11 01:49:00,79.803,79.822,79.803,79.817,138510000.0
2007-10-11 01:50:00,79.833,79.862,79.827,79.83,84800000.0
2007-10-11 01:51:00,79.864,79.864,79.832,79.859,111560000.0
2007-10-11 01:52:00,79.853,79.864,79.85,79.85,136030000.0
2007-10-11 01:53:00,79.835,79.842,79.827,79.827,69030000.0
2007-10-11 01:54:00,79.863,79.863,79.843,79.849,15780000.0
2007-10-11 01:55:00,79.853,79.859,79.849,79.85,64550000.0
2007-10-11 01:57:00,79.872,79.872,79.831,79.831,69920000.0
2007-10-11 01:58:00,79.815,79.817,79.81,79.81,93860000.0
2007-10-11 02:00:00,79.837,79.855,79.834,79.846,17850000.0
2007-10-11 02:01:00,79.838,79.845,79.831,79.831,141940000.0
2007-10-11 02:02:00,79.836,79.837,79.83,79.835,93100000.0
2007-10-11 02:03:00,79.864,79.864,79.826,79.835,120170000.0
2007-10-11 02:04:00,79.823,79.835,79.815,79.835,142350000.0
2007-10-11 02:05:00,79.845,79.848,79.844,79.847,72100000.0
2007-10-11 02:06:00,79.86,79.86,79.825,79.828,110160000.0
2007-10-11 02:07:00,79.833,79.833,79.814,79.82,65170000.0
2007-10-11 02:08:00,79.825,79.835,79.802,79.835,75720000.0
2007-10-11 02:09:00,79.861,79.861,79.805,79.805,64210000.0
2007-10-11 02:10:00,79.791,79.798,79.79,79.795,104530000.0
2007-10-11 02:11:00,79.812,79.824,79.81,79.823,139970000.0
2007-10-11 02:12:00,79.854,79.854,79.83,79.83,7320000.0
2007-10-11 02:13:00,79.821,79.835,79.821,79.827,16010000.0
2007-10-11 02:15:00,79.86,79.86,79.822,79.822,145990000.0
2007-10-11 02:16:00,79.832,79.835,79.83,79.83,14650000.0
2007-10-11 02:17:00,79.821,79.834,79.821,79.834,149140000.0
2007-10-11 02:18:00,79.864,79.864,79.82,79.824,101850000.0
2007-10-11 02:19:00,79.798,79.798,79.779,79.779,56630000.0
2007-10-11 02:21:00,79.815,79.815,79.788,79.804,153450000.0
2007-10-11 02:22:00,79.782,79.802,79.782,79.782,138210000.0
2007-10-11 02:23:00,79.765,79.768,79.733,79.733,87690000.0
2007-10-11 02:24:00,79.773,79.773,79.73,79.744,113950000.0
2007-10-11 02:25:00,79.769,79.772,79.754,79.759,138010000.0
2007-10-11 02:27:00,79.791,79.791,79.769,79.769,106660000.0
2007-10-11 02:28:00,79.774,79.78,79.771,79.78,64550000.0
2007-10-11 02:29:00,79.769,79.772,79.754,79.754,76940000.0
2007-10-11 02:30:00,79.76,79.782,79.746,79.75,70370000.0
2007-10-11 02:31:00,79.766,79.766,79.758,79.759,109740000.0
2007-10-11 02:32:00,79.768,79.773,79.762,79.765,148410000.0
2007-10-11 02:33:00,79.78,79.78,79.768,79.775,11270000.0
2007-10-11 02:34:00,79.794,79.801,79.794,79.795,49300000.0
2007-10-11 02:35:00,79.788,79.803,79.788,79.797,143330000.0
2007-10-11 02:36:00,79.83,79.83,79.781,79.792,165210000.0
2007-10-11 02:37:00,79.805,79.805,79.789,79.79,135930000.0
2007-10-11 02:38:00,79.761,79.782,79.761,79.777,86210000.0
2007-10-11 02:39:00,79.816,79.816,79.799,79.804,124400000.0
2007-10-11 02:40:00,79.784,79.79,79.782,79.787,148900000.0
2007-10-11 02:42:00,79.811,79.811,79.777,79.777,107670000.0
2007-10-11 02:45:00,79.817,79.817,79.809,79.81,64200000.0
2007-10-11 02:46:00,79.769,79.784,79.769,79.784,105490000.0
2007-10-11 02:48:00,79.812,79.812,79.785,79.79,136620000.0
2007-10-11 02:50:00,79.774,79.788,79.774,79.781,61520000.0
2007-10-11 02:51:00,79.813,79.813,79.776,79.784,82130000.0
2007-10-11 02:52:00,79.771,79.777,79.769,79.769,67710000.0
2007-10-11 02:53:00,79.778,79.78,79.776,79.778,99610000.0
2007-10-11 02:54:00,79.814,79.814,79.769,79.781,136790000.0
2007-10-11 02:55:00,79.772,79.774,79.769,79.769,14490000.0
2007-10-11 02:56:00,79.76,79.767,79.759,79.765,120420000.0
2007-10-11 02:57:00,79.796,79.796,79.766,79.77,111710000.0
2007-10-11 02:58:00,79.776,79.776,79.766,79.766,127860000.0
2007-10-11 02:59:00,79.761,79.766,79.759,79.766,135230000.0
2007-10-11 03:00:00,79.795,79.796,79.79,79.79,71920000.0
2007-10-11 03:02:00,79.763,79.772,79.753,79.758,148350000.0
2007-10-11 03:03:00,79.794,79.794,79.757,79.765,105740000.0
2007-10-11 03:04:00,79.753,79.79,79.753,79.79,54680000.0
2007-10-11 03:05:00,79.758,79.782,79.758,79.782,137500000.0
2007-10-11 03:06:00,79.791,79.795,79.775,79.779,166350000.0
2007-10-11 03:07:00,79.768,79.772,79.764,79.768,141830000.0
2007-10-11 03:08:00,79.781,79.795,79.781,79.795,93200000.0
2007-10-11 03:09:00,79.794,79.794,79.766,79.773,115720000.0
2007-10-11 03:10:00,79.77,79.797,79.77,79.789,150230000.0
2007-10-11 03:11:00,79.779,79.801,79.774,79.795,68510000.0
2007-10-11 03:12:00,79.81,79.81,79.777,79.786,109220000.0
2007-10-11 03:13:00,79.8,79.802,79.786,79.797,67010000.0
2007-10-11 03:14:00,79.795,79.815,79.795,79.807,76220000.0
2007-10-11 03:15:00,79.809,79.813,79.794,79.794,67400000.0
2007-10-11 03:16:00,79.799,79.822,79.795,79.807,113670000.0
2007-10-11 03:17:00,79.812,79.812,79.788,79.797,145080000.0
2007-10-11 03:18:00,79.826,79.826,79.82,79.82,6580000.0
2007-10-11 03:19:00,79.809,79.826,79.805,79.81,102640000.0
2007-10-11 03:20:00,79.805,79.83,79.805,79.808,141960000.0
2007-10-11 03:21:00,79.829,79.829,79.804,79.808,12960000.0
2007-10-11 03:22:00,79.817,79.817,79.812,79.815,17460000.0
2007-10-11 03:23:00,79.83,79.849,79.83,79.83,147950000.0
2007-10-11 03:24:00,79.862,79.862,79.824,79.824,15680000.0
2007-10-11 03:25:00,79.823,79.825,79.823,79.825,3190000.0
2007-10-11 03:26:00,79.823,79.835,79.823,79.833,136130000.0
2007-10-11 03:27:00,79.854,79.858,79.848,79.851,9950000.0
2007-10-11 03:28:00,79.812,79.817,79.812,79.814,16000000.0
2007-10-11 03:29:00,79.818,79.82,79.816,79.818,88920000.0
2007-10-11 03:30:00,79.843,79.843,79.811,79.811,140950000.0
2007-10-11 03:31:00,79.823,79.829,79.823,79.829,3380000.0
2007-10-11 03:32:00,79.836,79.841,79.825,79.825,153440000.0
2007-10-11 03:33:00,79.828,79.828,79.817,79.817,3010000.0
2007-10-11 03:34:00,79.808,79.818,79.806,79.815,20650000.0
2007-10-11 03:35:00,79.811,79.83,79.811,79.817,141530000.0
2007-10-11 03:36:00,79.849,79.849,79.831,79.841,11270000.0
2007-10-11 03:37:00,79.824,79.874,79.824,79.864,148850000.0
2007-10-11 03:38:00,79.854,79.894,79.854,79.894,82990000.0
2007-10-11 03:39:00,79.888,79.888,79.858,79.872,114900000.0
2007-10-11 03:40:00,79.894,79.906,79.866,79.88,137530000.0
2007-10-11 03:41:00,79.867,79.897,79.867,79.879,69400000.0
2007-10-11 03:42:00,79.911,79.911,79.875,79.891,105790000.0
2007-10-11 03:43:00,79.874,79.881,79.871,79.873,66980000.0
2007-10-11 03:44:00,79.877,79.877,79.871,79.871,77530000.0
2007-10-11 03:45:00,79.896,79.896,79.889,79.889,70720000.0
2007-10-11 03:47:00,79.859,79.869,79.858,79.864,152860000.0
2007-10-11 03:48:00,79.887,79.893,79.872,79.893,12950000.0
2007-10-11 03:49:00,79.881,79.91,79.881,79.883,151760000.0
2007-10-11 03:50:00,79.889,79.89,79.865,79.89,72680000.0
2007-10-11 03:51:00,79.911,79.911,79.879,79.879,114330000.0
2007-10-11 03:52:00,79.889,79.916,79.883,79.916,65740000.0
2007-10-11 03:53:00,79.896,79.918,79.867,79.897,81940000.0
2007-10-11 03:54:00,79.912,79.912,79.875,79.88,72000000.0
2007-10-11 03:55:00,79.868,79.882,79.864,79.869,116700000.0
2007-10-11 03:56:00,79.881,79.895,79.881,79.892,151810000.0
2007-10-11 03:57:00,79.924,79.924,79.922,79.922,3800000.0
2007-10-11 03:58:00,79.89,79.912,79.89,79.91,106820000.0
2007-10-11 03:59:00,79.896,79.921,79.892,79.915,68080000.0
2007-10-11 04:00:00,79.916,79.916,79.876,79.89,84340000.0
2007-10-11 04:01:00,79.883,79.914,79.873,79.914,68420000.0
2007-10-11 04:02:00,79.882,79.91,79.875,79.879,108930000.0
2007-10-11 04:03:00,79.916,79.92,79.904,79.906,145230000.0
2007-10-11 04:04:00,79.867,79.867,79.867,79.867,2440000.0
2007-10-11 04:05:00,79.879,79.88,79.877,79.879,84660000.0
2007-10-11 04:06:00,79.907,79.907,79.899,79.9,72170000.0
2007-10-11 04:07:00,79.87,79.877,79.87,79.875,112990000.0
2007-10-11 04:09:00,79.905,79.911,79.883,79.883,144830000.0
2007-10-11 04:11:00,79.906,79.907,79.895,79.897,156600000.0
2007-10-11 04:12:00,79.905,79.905,79.902,79.905,13370000.0
2007-10-11 04:13:00,79.898,79.898,79.898,79.898,2440000.0
2007-10-11 04:14:00,79.889,79.924,79.889,79.924,68260000.0
2007-10-11 04:15:00,79.926,79.927,79.92,79.921,76290000.0
2007-10-11 04:16:00,79.884,79.896,79.884,79.896,67700000.0
2007-10-11 04:18:00,79.926,79.93,79.915,79.916,154930000.0
2007-10-11 04:19:00,79.897,79.908,79.889,79.889,12810000.0
2007-10-11 04:20:00,79.878,79.903,79.878,79.89,147520000.0
2007-10-11 04:21:00,79.918,79.918,79.881,79.881,70640000.0
2007-10-11 04:22:00,79.869,79.907,79.869,79.891,105980000.0
2007-10-11 04:23:00,79.911,79.911,79.877,79.899,64550000.0
2007-10-11 04:24:00,79.915,79.915,79.874,79.874,75130000.0
2007-10-11 04:25:00,79.877,79.877,79.869,79.876,65110000.0
2007-10-11 04:26:00,79.872,79.92,79.872,79.92,100950000.0
2007-10-11 04:27:00,79.926,79.926,79.883,79.897,144430000.0
2007-10-11 04:28:00,79.898,79.917,79.896,79.914,12290000.0
2007-10-11 04:29:00,79.898,79.92,79.886,79.889,102670000.0
2007-10-11 04:30:00,79.923,79.923,79.883,79.902,148220000.0
2007-10-11 04:32:00,79.888,79.909,79.879,79.909,71570000.0
2007-10-11 04:33:00,79.933,79.936,79.926,79.926,117200000.0
2007-10-11 04:34:00,79.922,79.925,79.904,79.904,72030000.0
2007-10-11 04:35:00,80.057,80.057,79.914,79.914,89680000.0
2007-10-11 04:36:00,79.952,79.952,79.905,79.905,66840000.0
2007-10-11 04:37:00,79.91,79.932,79.91,79.932,112800000.0
2007-10-11 04:38:00,79.923,79.923,79.9,79.906,145860000.0
2007-10-11 04:39:00,79.928,79.928,79.908,79.908,6940000.0
2007-10-11 04:41:00,79.918,79.92,79.9,79.9,76550000.0
2007-10-11 04:42:00,79.956,79.956,79.949,79.949,69030000.0
2007-10-11 04:43:00,79.913,79.913,79.894,79.897,107890000.0
2007-10-11 04:45:00,79.923,79.923,79.909,79.919,14310000.0
2007-10-11 04:46:00,79.914,79.927,79.914,79.916,9430000.0
2007-10-11 04:47:00,79.941,79.942,79.915,79.942,101820000.0
2007-10-11 04:48:00,79.945,79.95,79.935,79.936,154540000.0
2007-10-11 04:49:00,79.91,79.933,79.91,79.933,6240000.0
2007-10-11 04:50:00,79.912,79.924,79.912,79.92,77490000.0
2007-10-11 04:51:00,79.948,79.948,79.939,79.939,71070000.0
2007-10-11 04:52:00,79.909,79.917,79.909,79.916,105900000.0
2007-10-11 04:53:00,79.909,79.92,79.908,79.915,155030000.0
2007-10-11 04:54:00,79.961,79.961,79.959,79.961,3990000.0
2007-10-11 04:55:00,79.914,79.922,79.911,79.911,12480000.0
2007-10-11 04:56:00,79.932,79.932,79.908,79.924,151000000.0
2007-10-11 04:57:00,79.946,79.946,79.925,79.936,14690000.0
2007-10-11 04:59:00,79.928,79.932,79.922,79.925,155700000.0
2007-10-11 05:00:00,79.936,79.959,79.932,79.936,20970000.0
2007-10-11 05:01:00,79.929,79.939,79.929,79.933,119220000.0
2007-10-11 05:02:00,79.943,79.948,79.941,79.941,64500000.0
2007-10-11 05:03:00,79.985,79.985,79.946,79.959,82580000.0
2007-10-11 05:04:00,79.929,79.937,79.929,79.937,69380000.0
2007-10-11 05:05:00,79.924,79.931,79.896,79.925,107580000.0
2007-10-11 05:06:00,79.943,79.943,79.885,79.889,152580000.0
2007-10-11 05:07:00,79.906,79.925,79.905,79.905,18200000.0
2007-10-11 05:08:00,79.909,79.911,79.895,79.895,155400000.0
2007-10-11 05:09:00,79.935,79.935,79.915,79.917,12810000.0
2007-10-11 05:10:00,79.915,79.92,79.906,79.913,21820000.0
2007-10-11 05:11:00,79.879,79.904,79.874,79.895,76580000.0
2007-10-11 05:12:00,79.915,79.92,79.878,79.9,65920000.0
2007-10-11 05:13:00,79.883,79.917,79.883,79.906,118490000.0
2007-10-11 05:14:00,79.901,79.91,79.897,79.897,148630000.0
2007-10-11 05:15:00,79.934,79.934,79.928,79.928,8670000.0
2007-10-11 05:17:00,79.893,79.916,79.893,79.916,75110000.0
2007-10-11 05:18:00,79.887,79.92,79.887,79.897,108340000.0
2007-10-11 05:19:00,79.912,79.912,79.893,79.908,63980000.0
2007-10-11 05:21:00,79.916,79.916,79.885,79.89,71700000.0
2007-10-11 05:22:00,79.912,79.912,79.877,79.898,106200000.0
2007-10-11 05:23:00,79.885,79.916,79.885,79.912,147100000.0
2007-10-11 05:24:00,79.921,79.921,79.9,79.9,4880000.0
2007-10-11 05:26:00,79.905,79.915,79.905,79.915,155940000.0
2007-10-11 05:27:00,79.923,79.923,79.902,79.902,77680000.0
2007-10-11 05:28:00,79.909,79.92,79.906,79.92,110520000.0
2007-10-11 05:29:00,79.895,79.914,79.895,79.895,70250000.0
2007-10-11 05:30:00,79.934,79.934,79.913,79.913,81940000.0
2007-10-11 05:31:00,79.915,79.915,79.894,79.898,72120000.0
2007-10-11 05:32:00,79.893,79.909,79.893,79.9,102800000.0
2007-10-11 05:33:00,79.926,79.926,79.909,79.909,155710000.0
2007-10-11 05:34:00,79.904,79.919,79.904,79.913,13520000.0
2007-10-11 05:35:00,79.895,79.897,79.892,79.892,64000000.0
2007-10-11 05:36:00,79.923,79.923,79.881,79.881,75070000.0
2007-10-11 05:37:00,79.868,79.87,79.867,79.868,72760000.0
2007-10-11 05:38:00,79.877,79.877,79.871,79.877,105990000.0
2007-10-11 05:39:00,79.873,79.897,79.873,79.88,149710000.0
2007-10-11 05:40:00,79.886,79.888,79.877,79.888,10510000.0
2007-10-11 05:41:00,79.883,79.891,79.879,79.883,148810000.0
2007-10-11 05:42:00,79.914,79.914,79.89,79.892,16420000.0
2007-10-11 05:43:00,79.881,79.886,79.879,79.886,163920000.0
2007-10-11 05:45:00,79.915,79.915,79.895,79.895,115840000.0
2007-10-11 05:46:00,79.875,79.886,79.872,79.886,141300000.0
2007-10-11 05:47:00,79.895,79.912,79.89,79.912,64060000.0
2007-10-11 05:48:00,79.92,79.92,79.894,79.895,107390000.0
2007-10-11 05:49:00,79.919,79.919,79.895,79.895,59090000.0
2007-10-11 05:50:00,79.878,79.899,79.878,79.889,78780000.0
2007-10-11 05:51:00,79.902,79.902,79.877,79.887,65290000.0
2007-10-11 05:52:00,79.901,79.909,79.872,79.872,105410000.0
2007-10-11 05:53:00,79.883,79.913,79.883,79.913,141000000.0
2007-10-11 05:54:00,79.907,79.907,79.877,79.877,9770000.0
2007-10-11 05:55:00,79.874,79.894,79.874,79.887,64760000.0
2007-10-11 05:57:00,79.895,79.895,79.869,79.88,55630000.0
2007-10-11 05:58:00,79.889,79.9,79.875,79.884,54050000.0
2007-10-11 06:00:00,79.915,79.915,79.876,79.898,106820000.0
2007-10-11 06:01:00,79.871,79.877,79.87,79.877,101250000.0
2007-10-11 06:02:00,79.872,79.885,79.872,79.885,81790000.0
2007-10-11 06:03:00,79.903,79.903,79.869,79.895,71190000.0
2007-10-11 06:04:00,79.861,79.882,79.861,79.871,89870000.0
2007-10-11 06:05:00,79.885,79.885,79.856,79.865,71280000.0
2007-10-11 06:06:00,79.883,79.883,79.849,79.851,29890000.0
2007-10-11 06:07:00,79.857,79.881,79.854,79.866,56030000.0
2007-10-11 06:08:00,79.862,79.881,79.861,79.861,38280000.0
2007-10-11 06:09:00,79.892,79.892,79.843,79.843,86770000.0
2007-10-11 06:10:00,79.85,79.85,79.844,79.848,83000000.0
2007-10-11 06:11:00,79.864,79.891,79.854,79.854,125410000.0
2007-10-11 06:12:00,79.885,79.885,79.838,79.838,61170000.0
2007-10-11 06:13:00,79.842,79.863,79.842,79.846,126310000.0
2007-10-11 06:14:00,79.863,79.884,79.863,79.884,114380000.0
2007-10-11 06:15:00,79.896,79.898,79.89,79.89,106650000.0
2007-10-11 06:16:00,79.875,79.875,79.851,79.86,136680000.0
2007-10-11 06:17:00,79.868,79.869,79.849,79.866,139730000.0
2007-10-11 06:18:00,79.883,79.883,79.854,79.861,74030000.0
2007-10-11 06:19:00,79.851,79.862,79.837,79.842,120880000.0
2007-10-11 06:20:00,79.859,79.862,79.834,79.839,129360000.0
2007-10-11 06:21:00,79.883,79.883,79.848,79.859,101570000.0
2007-10-11 06:22:00,79.876,79.876,79.856,79.858,42990000.0
2007-10-11 06:23:00,79.85,79.885,79.85,79.885,132810000.0
2007-10-11 06:24:00,79.892,79.892,79.859,79.889,156660000.0
2007-10-11 06:25:00,79.868,79.872,79.864,79.868,139530000.0
2007-10-11 06:26:00,79.848,79.852,79.847,79.848,80560000.0
2007-10-11 06:27:00,79.886,79.886,79.87,79.875,119650000.0
2007-10-11 06:28:00,79.838,79.844,79.831,79.832,136400000.0
2007-10-11 06:29:00,79.819,79.857,79.819,79.841,61560000.0
2007-10-11 06:30:00,79.872,79.872,79.833,79.833,109280000.0
2007-10-11 06:31:00,79.837,79.863,79.837,79.863,61340000.0
2007-10-11 06:32:00,79.837,79.912,79.837,79.912,72710000.0
2007-10-11 06:33:00,79.923,79.923,79.879,79.912,66050000.0
2007-10-11 06:34:00,79.932,79.951,79.917,79.921,91910000.0
2007-10-11 06:35:00,79.926,79.926,79.91,79.918,139750000.0
2007-10-11 06:36:00,79.953,79.956,79.926,79.932,13590000.0
2007-10-11 06:37:00,79.968,79.982,79.949,79.964,105230000.0
2007-10-11 06:38:00,79.953,79.96,79.932,79.957,136350000.0
2007-10-11 06:39:00,79.962,79.962,79.928,79.962,74220000.0
2007-10-11 06:40:00,79.989,79.989,79.958,79.964,106220000.0
2007-10-11 06:41:00,79.981,80.007,79.976,79.992,59670000.0
2007-10-11 06:42:00,80.025,80.025,79.977,79.977,78930000.0
2007-10-11 06:43:00,79.961,79.994,79.957,79.994,64130000.0
2007-10-11 06:44:00,79.981,80.01,79.975,79.975,100150000.0
2007-10-11 06:45:00,80.009,80.009,79.953,79.969,133230000.0
2007-10-11 06:46:00,79.983,79.991,79.97,79.991,14870000.0
2007-10-11 06:47:00,79.991,80.012,79.985,80.012,133880000.0
2007-10-11 06:48:00,79.983,80.008,79.975,79.975,138510000.0
2007-10-11 06:49:00,79.985,80.009,79.985,79.998,68650000.0
2007-10-11 06:50:00,79.991,80.008,79.984,79.998,102600000.0
2007-10-11 06:51:00,80.024,80.024,79.998,80.016,128730000.0
2007-10-11 06:52:00,79.981,80.01,79.976,79.998,96560000.0
2007-10-11 06:53:00,79.983,80.009,79.979,79.998,49700000.0
2007-10-11 06:54:00,80.011,80.024,79.985,79.99,130600000.0
2007-10-11 06:55:00,79.999,80.012,79.994,80.0,130990000.0
2007-10-11 06:56:00,80.005,80.005,79.991,79.991,139440000.0
2007-10-11 06:57:00,80.015,80.021,79.986,80.006,82010000.0
2007-10-11 06:58:00,80.004,80.037,80.004,80.037,114760000.0
2007-10-11 06:59:00,80.007,80.042,80.007,80.042,144020000.0
2007-10-11 07:00:00,80.05,80.05,80.007,80.027,64230000.0
2007-10-11 07:01:00,80.011,80.013,79.997,79.997,101740000.0
2007-10-11 07:02:00,80.003,80.01,80.0,80.01,60110000.0
2007-10-11 07:03:00,80.025,80.025,80.005,80.012,66230000.0
2007-10-11 07:04:00,80.019,80.044,80.014,80.044,66460000.0
2007-10-11 07:05:00,80.01,80.023,80.006,80.023,97720000.0
2007-10-11 07:06:00,80.033,80.033,79.994,79.998,134480000.0
2007-10-11 07:07:00,79.999,80.013,79.999,80.013,3380000.0
2007-10-11 07:09:00,80.038,80.038,79.982,79.99,110400000.0
2007-10-11 07:10:00,79.974,79.986,79.961,79.963,128110000.0
2007-10-11 07:11:00,79.969,79.986,79.962,79.974,66740000.0
2007-10-11 07:12:00,80.01,80.01,79.97,79.97,96560000.0
2007-10-11 07:13:00,79.959,79.995,79.959,79.995,59030000.0
2007-10-11 07:14:00,79.964,79.985,79.964,79.985,75230000.0
2007-10-11 07:15:00,79.982,79.982,79.963,79.963,65380000.0
2007-10-11 07:16:00,79.972,79.994,79.972,79.994,105790000.0
2007-10-11 07:17:00,79.978,79.983,79.972,79.975,143660000.0
2007-10-11 07:18:00,80.003,80.003,79.982,79.982,5110000.0
2007-10-11 07:19:00,79.977,80.002,79.974,79.974,114500000.0
2007-10-11 07:20:00,79.982,79.995,79.982,79.995,97970000.0
2007-10-11 07:21:00,80.002,80.016,79.994,79.994,77730000.0
2007-10-11 07:22:00,79.984,80.013,79.984,80.013,73530000.0
2007-10-11 07:23:00,80.0,80.015,79.993,80.015,85710000.0
2007-10-11 07:24:00,80.026,80.026,80.019,80.019,77210000.0
2007-10-11 07:25:00,79.982,79.993,79.978,79.985,24870000.0
2007-10-11 07:26:00,79.979,79.994,79.972,79.972,61380000.0
2007-10-11 07:27:00,80.003,80.003,79.965,79.998,41200000.0
2007-10-11 07:28:00,79.976,79.976,79.969,79.969,93800000.0
2007-10-11 07:30:00,80.026,80.027,80.019,80.02,119930000.0
2007-10-11 07:33:00,80.005,80.008,79.999,79.999,122980000.0
2007-10-11 07:36:00,80.002,80.002,79.965,79.988,126020000.0
2007-10-11 07:37:00,79.972,79.993,79.963,79.993,73760000.0
2007-10-11 07:38:00,79.963,79.994,79.963,79.994,113160000.0
2007-10-11 07:39:00,79.997,79.998,79.987,79.987,130220000.0
2007-10-11 07:40:00,79.958,79.969,79.958,79.968,91770000.0
2007-10-11 07:42:00,80.0,80.0,79.975,79.982,122180000.0
2007-10-11 07:43:00,79.992,80.015,79.992,80.015,138020000.0
2007-10-11 07:45:00,80.013,80.013,79.987,80.013,83980000.0
2007-10-11 07:46:00,79.981,79.992,79.98,79.985,108300000.0
2007-10-11 07:47:00,80.014,80.021,80.011,80.017,132720000.0
2007-10-11 07:48:00,80.023,80.023,80.016,80.016,64420000.0
2007-10-11 07:49:00,79.999,80.02,79.988,80.01,111990000.0
2007-10-11 07:51:00,80.041,80.041,79.985,80.012,69740000.0
2007-10-11 07:52:00,80.018,80.018,80.008,80.008,59980000.0
2007-10-11 07:53:00,79.978,79.98,79.976,79.977,86570000.0
2007-10-11 07:54:00,80.017,80.017,79.973,79.98,147500000.0
2007-10-11 07:55:00,79.976,80.001,79.969,79.969,26400000.0
2007-10-11 07:56:00,79.993,80.0,79.992,79.998,143590000.0
2007-10-11 07:57:00,80.02,80.02,79.979,80.003,67670000.0
2007-10-11 07:58:00,79.978,79.985,79.976,79.976,102830000.0
2007-10-11 07:59:00,79.99,80.009,79.978,79.992,61760000.0
2007-10-11 08:00:00,80.013,80.013,79.98,79.982,66470000.0
2007-10-11 08:01:00,79.968,79.977,79.968,79.976,67540000.0
2007-10-11 08:02:00,79.967,79.97,79.966,79.967,104880000.0
2007-10-11 08:03:00,80.001,80.001,79.963,79.963,135230000.0
2007-10-11 08:04:00,79.966,79.973,79.964,79.973,11070000.0
2007-10-11 08:05:00,79.967,79.976,79.967,79.976,130600000.0
2007-10-11 08:06:00,80.008,80.025,79.987,80.025,148170000.0
2007-10-11 08:07:00,79.998,80.013,79.992,79.992,137210000.0
2007-10-11 08:08:00,80.002,80.021,79.996,80.013,87660000.0
2007-10-11 08:09:00,80.002,80.027,79.995,80.025,107120000.0
2007-10-11 08:10:00,80.005,80.046,80.005,80.027,136150000.0
2007-10-11 08:11:00,80.02,80.042,80.02,80.042,63310000.0
2007-10-11 08:12:00,80.061,80.061,80.034,80.051,101060000.0
2007-10-11 08:13:00,80.037,80.061,80.033,80.05,60030000.0
2007-10-11 08:14:00,80.068,80.08,80.045,80.045,69710000.0
2007-10-11 08:15:00,80.075,80.075,80.043,80.043,68680000.0
2007-10-11 08:16:00,80.03,80.063,80.03,80.047,98010000.0
2007-10-11 08:17:00,80.038,80.05,80.029,80.029,135340000.0
2007-10-11 08:18:00,80.033,80.057,80.026,80.057,15300000.0
2007-10-11 08:19:00,80.037,80.04,80.036,80.037,104340000.0
2007-10-11 08:20:00,80.026,80.042,80.017,80.025,157420000.0
2007-10-11 08:21:00,80.052,80.052,80.025,80.025,7600000.0
2007-10-11 08:22:00,80.027,80.04,80.021,80.021,133970000.0
2007-10-11 08:23:00,80.008,80.022,80.008,80.022,69690000.0
2007-10-11 08:24:00,80.046,80.046,79.993,80.003,112520000.0
2007-10-11 08:25:00,80.028,80.05,80.006,80.027,89290000.0
2007-10-11 08:26:00,80.039,80.048,80.026,80.048,87240000.0
2007-10-11 08:27:00,80.056,80.056,80.025,80.038,82980000.0
2007-10-11 08:28:00,80.048,80.068,80.034,80.043,90910000.0
2007-10-11 08:29:00,80.03,80.049,80.03,80.046,26740000.0
2007-10-11 08:30:00,80.072,80.098,80.069,80.094,85230000.0
2007-10-11 08:31:00,80.069,80.103,80.063,80.063,86160000.0
2007-10-11 08:32:00,80.048,80.066,80.01,80.016,147800000.0
2007-10-11 08:33:00,80.052,80.052,79.997,80.003,108220000.0
2007-10-11 08:34:00,79.994,80.026,79.994,80.026,88750000.0
2007-10-11 08:35:00,80.002,80.024,79.995,80.024,92570000.0
2007-10-11 08:36:00,80.021,80.021,79.994,80.021,100360000.0
2007-10-11 08:37:00,80.018,80.027,80.018,80.026,55800000.0
2007-10-11 08:39:00,80.036,80.038,80.006,80.017,83900000.0
2007-10-11 08:40:00,80.01,80.015,80.01,80.01,61080000.0
2007-10-11 08:41:00,80.026,80.04,79.998,80.002,76430000.0
2007-10-11 08:42:00,80.032,80.032,79.982,79.991,68500000.0
2007-10-11 08:43:00,79.984,80.016,79.984,80.016,60580000.0
2007-10-11 08:44:00,79.996,79.997,79.99,79.99,82790000.0
2007-10-11 08:45:00,80.006,80.006,79.972,79.972,56370000.0
2007-10-11 08:46:00,79.982,80.009,79.972,79.997,51130000.0
2007-10-11 08:47:00,80.017,80.022,79.995,80.014,95110000.0
2007-10-11 08:48:00,80.032,80.032,79.998,80.002,99030000.0
2007-10-11 08:49:00,80.018,80.032,80.015,80.018,86060000.0
2007-10-11 08:50:00,80.033,80.079,80.031,80.033,62060000.0
2007-10-11 08:51:00,80.074,80.074,80.038,80.041,63790000.0
2007-10-11 08:52:00,80.05,80.073,80.047,80.05,77560000.0
2007-10-11 08:53:00,80.077,80.082,80.063,80.082,70490000.0
2007-10-11 08:54:00,80.113,80.113,80.064,80.064,24140000.0
2007-10-11 08:56:00,80.067,80.073,80.048,80.061,37860000.0
2007-10-11 08:57:00,80.065,80.082,80.056,80.082,76100000.0
2007-10-11 08:58:00,80.051,80.065,80.042,80.065,82240000.0
2007-10-11 08:59:00,80.049,80.054,80.04,80.04,106110000.0
2007-10-11 09:00:00,80.052,80.079,80.049,80.069,51330000.0
2007-10-11 09:01:00,80.061,80.072,80.055,80.058,111780000.0
2007-10-11 09:02:00,80.071,80.094,80.071,80.071,106710000.0
2007-10-11 09:03:00,80.106,80.109,80.1,80.1,98940000.0
2007-10-11 09:04:00,80.091,80.097,80.09,80.096,116950000.0
2007-10-11 09:05:00,80.075,80.077,80.066,80.076,123110000.0
2007-10-11 09:06:00,80.131,80.131,80.098,80.108,68280000.0
2007-10-11 09:07:00,80.082,80.11,80.082,80.11,102640000.0
2007-10-11 09:09:00,80.123,80.123,80.094,80.094,91730000.0
2007-10-11 09:10:00,80.102,80.112,80.094,80.111,45610000.0
2007-10-11 09:11:00,80.107,80.116,80.107,80.115,128820000.0
2007-10-11 09:12:00,80.122,80.122,80.078,80.093,145800000.0
2007-10-11 09:13:00,80.064,80.093,80.064,80.093,122070000.0
2007-10-11 09:14:00,80.089,80.112,80.085,80.101,75820000.0
2007-10-11 09:15:00,80.111,80.111,80.067,80.075,101470000.0
2007-10-11 09:16:00,80.062,80.081,80.061,80.061,127270000.0
2007-10-11 09:17:00,80.065,80.075,80.06,80.075,56590000.0
2007-10-11 09:18:00,80.108,80.108,80.059,80.059,96770000.0
2007-10-11 09:19:00,80.066,80.08,80.063,80.063,55720000.0
2007-10-11 09:20:00,80.051,80.07,80.035,80.07,61890000.0
2007-10-11 09:21:00,80.075,80.079,80.056,80.059,54640000.0
2007-10-11 09:22:00,80.081,80.081,80.053,80.081,89230000.0
2007-10-11 09:23:00,80.066,80.068,80.055,80.062,123700000.0
2007-10-11 09:24:00,80.081,80.081,80.07,80.07,4130000.0
2007-10-11 09:25:00,80.056,80.056,80.041,80.041,85970000.0
2007-10-11 09:26:00,80.027,80.045,80.008,80.022,51030000.0
2007-10-11 09:27:00,80.062,80.062,80.032,80.032,35130000.0
2007-10-11 09:28:00,80.027,80.042,80.022,80.022,33830000.0
2007-10-11 09:29:00,80.032,80.055,80.032,80.055,49520000.0
2007-10-11 09:30:00,80.063,80.063,80.022,80.042,31740000.0
2007-10-11 09:31:00,80.033,80.042,80.026,80.027,19980000.0
2007-10-11 09:32:00,80.02,80.035,80.02,80.029,45170000.0
2007-10-11 09:33:00,80.064,80.064,80.032,80.032,54080000.0
2007-10-11 09:34:00,80.055,80.055,80.02,80.036,53130000.0
2007-10-11 09:35:00,80.028,80.045,80.026,80.029,52920000.0
2007-10-11 09:36:00,80.048,80.053,80.03,80.03,51260000.0
2007-10-11 09:37:00,80.052,80.073,80.047,80.073,38720000.0
2007-10-11 09:38:00,80.042,80.052,80.032,80.032,93790000.0
2007-10-11 09:39:00,80.042,80.07,80.037,80.07,83490000.0
2007-10-11 09:40:00,80.051,80.051,80.03,80.03,60890000.0
2007-10-11 09:42:00,80.06,80.06,80.031,80.031,24670000.0
2007-10-11 09:43:00,80.043,80.075,80.043,80.072,26290000.0
2007-10-11 09:44:00,80.037,80.046,80.037,80.045,82000000.0
2007-10-11 09:45:00,80.11,80.11,80.054,80.054,69830000.0
2007-10-11 09:46:00,80.042,80.055,80.042,80.055,35460000.0
2007-10-11 09:47:00,80.046,80.048,80.04,80.046,72840000.0
2007-10-11 09:48:00,80.072,80.072,80.033,80.033,116250000.0
2007-10-11 09:49:00,80.043,80.073,80.035,80.035,62600000.0
2007-10-11 09:50:00,80.042,80.052,80.034,80.034,43960000.0
2007-10-11 09:51:00,80.065,80.065,80.032,80.032,24900000.0
2007-10-11 09:52:00,80.045,80.074,80.045,80.074,63630000.0
2007-10-11 09:53:00,80.039,80.053,80.035,80.039,103970000.0
2007-10-11 09:54:00,80.071,80.071,80.031,80.035,71360000.0
2007-10-11 09:55:00,80.024,80.051,80.024,80.043,81180000.0
2007-10-11 09:56:00,80.041,80.068,80.027,80.045,40660000.0
2007-10-11 09:57:00,80.062,80.078,80.054,80.078,94610000.0
2007-10-11 09:58:00,80.048,80.068,80.033,80.054,89030000.0
2007-10-11 09:59:00,80.051,80.078,80.051,80.06,68730000.0
2007-10-11 10:00:00,80.089,80.096,80.058,80.086,68790000.0
2007-10-11 10:01:00,80.061,80.109,80.061,80.086,124160000.0
2007-10-11 10:02:00,80.053,80.078,80.026,80.026,116580000.0
2007-10-11 10:03:00,80.08,80.081,80.028,80.081,93120000.0
2007-10-11 10:04:00,80.047,80.066,80.042,80.042,98730000.0
2007-10-11 10:05:00,80.055,80.055,80.032,80.053,88800000.0
2007-10-11 10:06:00,80.073,80.073,80.036,80.047,59030000.0
2007-10-11 10:07:00,80.059,80.071,80.045,80.052,103910000.0
2007-10-11 10:08:00,80.047,80.108,80.047,80.085,72490000.0
2007-10-11 10:09:00,80.094,80.113,80.068,80.113,83270000.0
2007-10-11 10:10:00,80.075,80.108,80.075,80.104,69240000.0
2007-10-11 10:11:00,80.096,80.129,80.077,80.084,76520000.0
2007-10-11 10:12:00,80.106,80.112,80.075,80.087,76890000.0
2007-10-11 10:13:00,80.057,80.059,80.057,80.057,69450000.0
2007-10-11 10:14:00,80.068,80.074,80.063,80.069,94820000.0
2007-10-11 10:15:00,80.063,80.104,80.063,80.074,78530000.0
2007-10-11 10:16:00,80.074,80.08,80.054,80.054,88870000.0
2007-10-11 10:17:00,80.077,80.086,80.059,80.071,70740000.0
2007-10-11 10:18:00,80.081,80.1,80.076,80.089,128310000.0
2007-10-11 10:19:00,80.06,80.093,80.06,80.07,102800000.0
2007-10-11 10:20:00,80.083,80.101,80.083,80.091,97090000.0
2007-10-11 10:21:00,80.122,80.122,80.076,80.099,67710000.0
2007-10-11 10:22:00,80.073,80.092,80.073,80.087,100800000.0
2007-10-11 10:23:00,80.076,80.077,80.07,80.074,74060000.0
2007-10-11 10:24:00,80.102,80.102,80.072,80.072,51440000.0
2007-10-11 10:25:00,80.082,80.108,80.078,80.085,22200000.0
2007-10-11 10:26:00,80.093,80.093,80.074,80.086,79450000.0
2007-10-11 10:27:00,80.114,80.114,80.076,80.08,44900000.0
2007-10-11 10:28:00,80.069,80.082,80.063,80.068,110720000.0
2007-10-11 10:29:00,80.079,80.109,80.077,80.098,133270000.0
2007-10-11 10:30:00,80.092,80.126,80.092,80.1,51850000.0
2007-10-11 10:31:00,80.086,80.09,80.074,80.074,58420000.0
2007-10-11 10:32:00,80.085,80.104,80.067,80.067,53200000.0
2007-10-11 10:33:00,80.117,80.117,80.087,80.093,114590000.0
2007-10-11 10:34:00,80.097,80.097,80.089,80.097,42860000.0
2007-10-11 10:35:00,80.089,80.098,80.089,80.089,56850000.0
2007-10-11 10:36:00,80.125,80.125,80.086,80.107,44690000.0
2007-10-11 10:37:00,80.114,80.114,80.093,80.113,73230000.0
2007-10-11 10:38:00,80.108,80.121,80.093,80.107,76870000.0
2007-10-11 10:39:00,80.116,80.135,80.091,80.131,51640000.0
2007-10-11 10:40:00,80.129,80.157,80.111,80.127,56070000.0
2007-10-11 10:41:00,80.12,80.14,80.115,80.125,62540000.0
2007-10-11 10:42:00,80.159,80.159,80.054,80.054,54260000.0
2007-10-11 10:43:00,80.078,80.129,80.05,80.113,39580000.0
2007-10-11 10:44:00,80.108,80.13,80.105,80.13,45310000.0
2007-10-11 10:45:00,80.142,80.142,80.104,80.112,94970000.0
2007-10-11 10:46:00,80.101,80.131,80.101,80.104,159800000.0
2007-10-11 10:47:00,80.093,80.128,80.093,80.123,84290000.0
2007-10-11 10:48:00,80.149,80.166,80.118,80.138,83350000.0
2007-10-11 10:49:00,80.134,80.144,80.131,80.131,54750000.0
2007-10-11 10:50:00,80.14,80.16,80.135,80.142,35330000.0
2007-10-11 10:51:00,80.146,80.158,80.125,80.129,46920000.0
2007-10-11 10:52:00,80.125,80.161,80.125,80.161,94290000.0
2007-10-11 10:53:00,80.182,80.189,80.179,80.185,113350000.0
2007-10-11 10:54:00,80.201,80.201,80.158,80.161,38810000.0
2007-10-11 10:55:00,80.185,80.185,80.155,80.155,41370000.0
2007-10-11 10:56:00,80.157,80.189,80.153,80.175,25530000.0
2007-10-11 10:57:00,80.183,80.183,80.154,80.154,40120000.0
2007-10-11 10:58:00,80.167,80.172,80.153,80.161,68150000.0
2007-10-11 10:59:00,80.176,80.176,80.142,80.142,70210000.0
2007-10-11 11:00:00,80.153,80.19,80.148,80.17,137820000.0
2007-10-11 11:01:00,80.162,80.203,80.162,80.203,79710000.0
2007-10-11 11:02:00,80.168,80.202,80.168,80.187,96440000.0
2007-10-11 11:03:00,80.204,80.204,80.174,80.181,111560000.0
2007-10-11 11:04:00,80.157,80.173,80.146,80.173,100030000.0
2007-10-11 11:05:00,80.153,80.173,80.144,80.158,84890000.0
2007-10-11 11:06:00,80.18,80.18,80.146,80.169,45940000.0
2007-10-11 11:07:00,80.148,80.174,80.145,80.174,36560000.0
2007-10-11 11:08:00,80.153,80.194,80.153,80.194,38500000.0
2007-10-11 11:09:00,80.201,80.201,80.167,80.173,47250000.0
2007-10-11 11:10:00,80.182,80.182,80.158,80.162,19610000.0
2007-10-11 11:11:00,80.164,80.178,80.157,80.162,45370000.0
2007-10-11 11:12:00,80.183,80.183,80.156,80.179,46890000.0
2007-10-11 11:13:00,80.162,80.162,80.142,80.155,105900000.0
2007-10-11 11:14:00,80.172,80.172,80.144,80.16,73790000.0
2007-10-11 11:15:00,80.175,80.182,80.154,80.182,65340000.0
2007-10-11 11:16:00,80.177,80.2,80.175,80.189,89780000.0
2007-10-11 11:17:00,80.198,80.199,80.182,80.187,133150000.0
2007-10-11 11:18:00,80.209,80.209,80.177,80.181,121820000.0
2007-10-11 11:19:00,80.168,80.176,80.168,80.176,151510000.0
2007-10-11 11:20:00,80.187,80.187,80.175,80.175,123770000.0
2007-10-11 11:21:00,80.209,80.221,80.183,80.212,66800000.0
2007-10-11 11:22:00,80.189,80.211,80.184,80.19,94650000.0
2007-10-11 11:23:00,80.203,80.203,80.184,80.191,79950000.0
2007-10-11 11:24:00,80.204,80.204,80.173,80.198,75710000.0
2007-10-11 11:25:00,80.188,80.205,80.18,80.18,79220000.0
2007-10-11 11:26:00,80.193,80.211,80.192,80.192,74600000.0
2007-10-11 11:27:00,80.222,80.222,80.185,80.198,23930000.0
2007-10-11 11:28:00,80.19,80.21,80.183,80.204,78860000.0
2007-10-11 11:29:00,80.173,80.213,80.173,80.213,84120000.0
2007-10-11 11:30:00,80.215,80.215,80.186,80.198,123120000.0
2007-10-11 11:32:00,80.187,80.187,80.18,80.18,86230000.0
2007-10-11 11:33:00,80.216,80.216,80.187,80.206,75710000.0
2007-10-11 11:34:00,80.181,80.202,80.175,80.196,88470000.0
2007-10-11 11:35:00,80.172,80.204,80.172,80.202,48780000.0
2007-10-11 11:36:00,80.217,80.217,80.209,80.209,50270000.0
2007-10-11 11:37:00,80.188,80.202,80.182,80.188,88940000.0
2007-10-11 11:38:00,80.198,80.2,80.197,80.199,74220000.0
2007-10-11 11:39:00,80.204,80.204,80.172,80.172,78110000.0
2007-10-11 11:40:00,80.179,80.202,80.179,80.198,76880000.0
2007-10-11 11:42:00,80.205,80.208,80.199,80.206,81930000.0
2007-10-11 11:44:00,80.187,80.189,80.181,80.181,59600000.0
2007-10-11 11:45:00,80.216,80.216,80.201,80.201,95120000.0
2007-10-11 11:46:00,80.2,80.218,80.2,80.218,106460000.0
2007-10-11 11:47:00,80.191,80.205,80.191,80.205,85100000.0
2007-10-11 11:48:00,80.22,80.22,80.187,80.202,71480000.0
2007-10-11 11:49:00,80.193,80.21,80.183,80.19,66250000.0
2007-10-11 11:50:00,80.179,80.194,80.179,80.189,81360000.0
2007-10-11 11:51:00,80.225,80.225,80.184,80.207,70690000.0
2007-10-11 11:52:00,80.183,80.197,80.168,80.177,21260000.0
2007-10-11 11:53:00,80.187,80.208,80.187,80.191,51940000.0
2007-10-11 11:54:00,80.212,80.212,80.178,80.185,38070000.0
2007-10-11 11:55:00,80.171,80.2,80.167,80.2,81340000.0
2007-10-11 11:56:00,80.188,80.201,80.176,80.189,84540000.0
2007-10-11 11:57:00,80.222,80.222,80.2,80.22,120270000.0
2007-10-11 11:58:00,80.207,80.207,80.201,80.201,47930000.0
2007-10-11 11:59:00,80.192,80.205,80.192,80.205,117940000.0
2007-10-11 12:00:00,80.223,80.223,80.204,80.216,111610000.0
2007-10-11 12:01:00,80.192,80.213,80.192,80.193,91400000.0
2007-10-11 12:02:00,80.209,80.212,80.193,80.212,123900000.0
2007-10-11 12:03:00,80.205,80.205,80.192,80.192,129700000.0
2007-10-11 12:04:00,80.197,80.199,80.196,80.198,69420000.0
2007-10-11 12:05:00,80.193,80.211,80.192,80.192,113540000.0
2007-10-11 12:06:00,80.227,80.227,80.193,80.193,131760000.0
2007-10-11 12:07:00,80.196,80.197,80.191,80.191,83200000.0
2007-10-11 12:08:00,80.201,80.215,80.196,80.196,41420000.0
2007-10-11 12:09:00,80.225,80.229,80.22,80.22,132110000.0
2007-10-11 12:10:00,80.189,80.197,80.189,80.196,129070000.0
2007-10-11 12:11:00,80.221,80.221,80.192,80.201,125400000.0
2007-10-11 12:12:00,80.247,80.25,80.24,80.241,80900000.0
2007-10-11 12:13:00,80.195,80.209,80.194,80.209,111050000.0
2007-10-11 12:14:00,80.194,80.221,80.189,80.208,123420000.0
2007-10-11 12:15:00,80.21,80.21,80.169,80.169,69310000.0
2007-10-11 12:16:00,80.177,80.194,80.174,80.191,100420000.0
2007-10-11 12:17:00,80.181,80.186,80.163,80.186,59830000.0
2007-10-11 12:18:00,80.192,80.192,80.164,80.177,63920000.0
2007-10-11 12:19:00,80.171,80.195,80.171,80.195,59760000.0
2007-10-11 12:20:00,80.187,80.196,80.187,80.196,90430000.0
2007-10-11 12:21:00,80.204,80.206,80.186,80.186,126940000.0
2007-10-11 12:22:00,80.195,80.197,80.192,80.197,6670000.0
2007-10-11 12:23:00,80.159,80.174,80.159,80.174,121500000.0
2007-10-11 12:24:00,80.188,80.194,80.171,80.194,122740000.0
2007-10-11 12:25:00,80.171,80.195,80.171,80.195,72870000.0
2007-10-11 12:26:00,80.204,80.204,80.171,80.198,108750000.0
2007-10-11 12:27:00,80.203,80.203,80.17,80.17,124300000.0
2007-10-11 12:30:00,80.19,80.19,80.171,80.178,132720000.0
2007-10-11 12:31:00,80.166,80.185,80.163,80.163,146310000.0
2007-10-11 12:32:00,80.171,80.192,80.163,80.163,128170000.0
2007-10-11 12:33:00,80.191,80.191,80.165,80.178,80490000.0
2007-10-11 12:34:00,80.206,80.206,80.174,80.19,108480000.0
2007-10-11 12:35:00,80.165,80.183,80.16,80.183,131190000.0
2007-10-11 12:36:00,80.2,80.2,80.163,80.199,67510000.0
2007-10-11 12:37:00,80.189,80.204,80.189,80.201,100110000.0
2007-10-11 12:38:00,80.17,80.191,80.17,80.19,61700000.0
2007-10-11 12:39:00,80.224,80.224,80.185,80.187,72680000.0
2007-10-11 12:40:00,80.214,80.22,80.19,80.19,61290000.0
2007-10-11 12:41:00,80.204,80.215,80.194,80.215,90250000.0
2007-10-11 12:42:00,80.223,80.223,80.19,80.196,132520000.0
2007-10-11 12:43:00,80.208,80.217,80.201,80.209,20860000.0
2007-10-11 12:44:00,80.228,80.232,80.207,80.232,130890000.0
2007-10-11 12:45:00,80.23,80.233,80.208,80.219,109960000.0
2007-10-11 12:46:00,80.211,80.231,80.211,80.22,165240000.0
2007-10-11 12:47:00,80.233,80.251,80.233,80.251,129650000.0
2007-10-11 12:48:00,80.26,80.26,80.234,80.243,73210000.0
2007-10-11 12:49:00,80.231,80.238,80.231,80.237,99690000.0
2007-10-11 12:50:00,80.234,80.272,80.234,80.268,89060000.0
2007-10-11 12:51:00,80.284,80.284,80.251,80.251,77460000.0
2007-10-11 12:52:00,80.258,80.275,80.245,80.258,73570000.0
2007-10-11 12:53:00,80.25,80.265,80.25,80.252,80290000.0
2007-10-11 12:54:00,80.278,80.278,80.252,80.273,23100000.0
2007-10-11 12:55:00,80.267,80.271,80.25,80.25,80950000.0
2007-10-11 12:56:00,80.266,80.28,80.256,80.261,85670000.0
2007-10-11 12:57:00,80.293,80.294,80.28,80.28,144380000.0
2007-10-11 12:58:00,80.269,80.291,80.263,80.28,105680000.0
2007-10-11 12:59:00,80.27,80.29,80.251,80.251,82560000.0
2007-10-11 13:00:00,80.276,80.283,80.254,80.259,78580000.0
2007-10-11 13:02:00,80.273,80.273,80.245,80.246,50730000.0
2007-10-11 13:03:00,80.283,80.283,80.245,80.245,54560000.0
2007-10-11 13:04:00,80.248,80.249,80.247,80.247,93380000.0
2007-10-11 13:05:00,80.257,80.271,80.247,80.252,69060000.0
2007-10-11 13:06:00,80.26,80.271,80.252,80.259,89170000.0
2007-10-11 13:07:00,80.286,80.286,80.28,80.281,71870000.0
2007-10-11 13:08:00,80.287,80.287,80.278,80.278,62510000.0
2007-10-11 13:09:00,80.288,80.29,80.263,80.263,77840000.0
2007-10-11 13:10:00,80.281,80.281,80.229,80.25,62780000.0
2007-10-11 13:11:00,80.213,80.256,80.213,80.256,57510000.0
2007-10-11 13:12:00,80.264,80.264,80.236,80.24,92710000.0
2007-10-11 13:13:00,80.231,80.258,80.231,80.249,105530000.0
2007-10-11 13:14:00,80.238,80.248,80.238,80.239,82860000.0
2007-10-11 13:15:00,80.283,80.283,80.252,80.261,77150000.0
2007-10-11 13:16:00,80.273,80.284,80.246,80.275,72210000.0
2007-10-11 13:17:00,80.26,80.281,80.237,80.281,76520000.0
2007-10-11 13:18:00,80.297,80.297,80.254,80.254,67700000.0
2007-10-11 13:19:00,80.256,80.263,80.244,80.263,22200000.0
2007-10-11 13:20:00,80.263,80.28,80.263,80.265,50410000.0
2007-10-11 13:21:00,80.3,80.334,80.278,80.319,41570000.0
2007-10-11 13:22:00,80.31,80.327,80.265,80.289,86140000.0
2007-10-11 13:23:00,80.285,80.329,80.285,80.329,87890000.0
2007-10-11 13:24:00,80.339,80.341,80.303,80.303,111460000.0
2007-10-11 13:25:00,80.309,80.342,80.306,80.342,61440000.0
2007-10-11 13:26:00,80.314,80.345,80.314,80.345,117760000.0
2007-10-11 13:27:00,80.354,80.354,80.332,80.332,107590000.0
2007-10-11 13:28:00,80.319,80.365,80.319,80.339,100770000.0
2007-10-11 13:29:00,80.357,80.373,80.334,80.365,113570000.0
2007-10-11 13:30:00,80.373,80.373,80.344,80.353,124640000.0
2007-10-11 13:31:00,80.34,80.359,80.326,80.326,68010000.0
2007-10-11 13:32:00,80.335,80.362,80.335,80.355,106720000.0
2007-10-11 13:33:00,80.347,80.347,80.303,80.323,128010000.0
2007-10-11 13:34:00,80.286,80.32,80.279,80.281,83070000.0
2007-10-11 13:35:00,80.268,80.282,80.25,80.25,47520000.0
2007-10-11 13:36:00,80.285,80.31,80.266,80.276,130710000.0
2007-10-11 13:37:00,80.265,80.331,80.265,80.331,129550000.0
2007-10-11 13:38:00,80.323,80.342,80.316,80.342,130790000.0
2007-10-11 13:39:00,80.346,80.356,80.334,80.356,85230000.0
2007-10-11 13:40:00,80.321,80.356,80.321,80.342,106030000.0
2007-10-11 13:41:00,80.324,80.349,80.316,80.348,131020000.0
2007-10-11 13:42:00,80.352,80.352,80.346,80.346,62390000.0
2007-10-11 13:43:00,80.338,80.35,80.335,80.35,93630000.0
2007-10-11 13:44:00,80.327,80.348,80.311,80.311,56220000.0
2007-10-11 13:45:00,80.361,80.361,80.325,80.35,65580000.0
2007-10-11 13:46:00,80.352,80.352,80.314,80.32,57510000.0
2007-10-11 13:47:00,80.328,80.343,80.326,80.343,86650000.0
2007-10-11 13:48:00,80.358,80.367,80.321,80.367,121520000.0
2007-10-11 13:49:00,80.352,80.365,80.348,80.353,11460000.0
2007-10-11 13:50:00,80.339,80.346,80.339,80.346,49660000.0
2007-10-11 13:51:00,80.382,80.382,80.339,80.341,90040000.0
2007-10-11 13:52:00,80.328,80.35,80.314,80.314,108010000.0
2007-10-11 13:53:00,80.321,80.335,80.313,80.335,88380000.0
2007-10-11 13:54:00,80.347,80.347,80.302,80.304,70660000.0
2007-10-11 13:55:00,80.309,80.33,80.302,80.302,71120000.0
2007-10-11 13:56:00,80.312,80.335,80.308,80.335,84410000.0
2007-10-11 13:57:00,80.347,80.354,80.327,80.354,69140000.0
2007-10-11 13:58:00,80.347,80.35,80.326,80.331,24800000.0
2007-10-11 13:59:00,80.339,80.353,80.331,80.331,54890000.0
2007-10-11 14:00:00,80.362,80.362,80.323,80.323,37300000.0
2007-10-11 14:01:00,80.332,80.359,80.332,80.347,84170000.0
2007-10-11 14:02:00,80.364,80.364,80.335,80.338,81520000.0
2007-10-11 14:03:00,80.364,80.364,80.323,80.331,116570000.0
2007-10-11 14:04:00,80.338,80.354,80.325,80.354,49490000.0
2007-10-11 14:05:00,80.346,80.352,80.326,80.346,127130000.0
2007-10-11 14:06:00,80.353,80.353,80.334,80.353,106220000.0
2007-10-11 14:07:00,80.336,80.341,80.328,80.328,97610000.0
2007-10-11 14:08:00,80.314,80.343,80.314,80.334,123730000.0
2007-10-11 14:09:00,80.338,80.351,80.324,80.336,124120000.0
2007-10-11 14:10:00,80.348,80.349,80.346,80.348,65050000.0
2007-10-11 14:11:00,80.328,80.333,80.319,80.327,112950000.0
2007-10-11 14:12:00,80.356,80.357,80.328,80.341,120210000.0
2007-10-11 14:13:00,80.344,80.349,80.341,80.348,96930000.0
2007-10-11 14:14:00,80.343,80.374,80.343,80.364,46110000.0
2007-10-11 14:15:00,80.39,80.39,80.347,80.382,133770000.0
2007-10-11 14:16:00,80.377,80.38,80.376,80.379,147700000.0
2007-10-11 14:17:00,80.371,80.401,80.368,80.401,131210000.0
2007-10-11 14:18:00,80.417,80.425,80.376,80.408,82740000.0
2007-10-11 14:19:00,80.424,80.446,80.411,80.446,103800000.0
2007-10-11 14:20:00,80.424,80.468,80.424,80.445,134590000.0
2007-10-11 14:21:00,80.454,80.483,80.419,80.443,65440000.0
2007-10-11 14:22:00,80.409,80.442,80.409,80.421,97960000.0
2007-10-11 14:23:00,80.419,80.439,80.406,80.406,60230000.0
2007-10-11 14:24:00,80.414,80.455,80.414,80.455,66370000.0
2007-10-11 14:25:00,80.424,80.435,80.424,80.435,60950000.0
2007-10-11 14:26:00,80.432,80.459,80.432,80.433,91750000.0
2007-10-11 14:27:00,80.46,80.46,80.403,80.403,119610000.0
2007-10-11 14:28:00,80.419,80.434,80.392,80.392,7200000.0
2007-10-11 14:29:00,80.372,80.399,80.369,80.378,46240000.0
2007-10-11 14:30:00,80.375,80.437,80.352,80.437,31730000.0
2007-10-11 14:31:00,80.406,80.435,80.389,80.391,78700000.0
2007-10-11 14:32:00,80.417,80.418,80.392,80.392,90300000.0
2007-10-11 14:33:00,80.398,80.416,80.388,80.405,111820000.0
2007-10-11 14:34:00,80.418,80.428,80.374,80.428,57050000.0
2007-10-11 14:35:00,80.397,80.414,80.393,80.398,120200000.0
2007-10-11 14:36:00,80.431,80.431,80.391,80.393,109050000.0
2007-10-11 14:37:00,80.401,80.424,80.388,80.411,91590000.0
2007-10-11 14:39:00,80.402,80.402,80.373,80.395,136170000.0
2007-10-11 14:40:00,80.366,80.414,80.366,80.397,72270000.0
2007-10-11 14:41:00,80.411,80.432,80.406,80.432,126350000.0
2007-10-11 14:42:00,80.451,80.458,80.428,80.449,132940000.0
2007-10-11 14:43:00,80.453,80.461,80.434,80.434,95490000.0
2007-10-11 14:44:00,80.435,80.435,80.411,80.415,48580000.0
2007-10-11 14:45:00,80.446,80.446,80.392,80.407,132400000.0
2007-10-11 14:46:00,80.387,80.409,80.37,80.39,143210000.0
2007-10-11 14:47:00,80.378,80.395,80.356,80.392,131970000.0
2007-10-11 14:48:00,80.398,80.407,80.373,80.373,79100000.0
2007-10-11 14:49:00,80.379,80.389,80.356,80.389,106660000.0
2007-10-11 14:50:00,80.366,80.377,80.343,80.368,134440000.0
2007-10-11 14:51:00,80.411,80.411,80.375,80.411,67820000.0
2007-10-11 14:52:00,80.398,80.418,80.383,80.394,98430000.0
2007-10-11 14:53:00,80.412,80.425,80.392,80.425,50590000.0
2007-10-11 14:54:00,80.426,80.444,80.406,80.444,68040000.0
2007-10-11 14:55:00,80.418,80.439,80.408,80.412,60150000.0
2007-10-11 14:56:00,80.398,80.407,80.397,80.397,92240000.0
2007-10-11 14:57:00,80.43,80.43,80.398,80.398,132750000.0
2007-10-11 14:58:00,80.393,80.402,80.393,80.402,7700000.0
2007-10-11 14:59:00,80.375,80.393,80.373,80.393,126950000.0
2007-10-11 15:00:00,80.412,80.412,80.379,80.382,142710000.0
2007-10-11 15:01:00,80.39,80.403,80.377,80.403,129810000.0
2007-10-11 15:02:00,80.388,80.391,80.374,80.379,85740000.0
2007-10-11 15:03:00,80.412,80.412,80.368,80.368,101170000.0
2007-10-11 15:04:00,80.373,80.398,80.373,80.374,132870000.0
2007-10-11 15:05:00,80.355,80.357,80.354,80.357,70800000.0
2007-10-11 15:06:00,80.381,80.381,80.358,80.358,97950000.0
2007-10-11 15:07:00,80.385,80.39,80.385,80.389,51620000.0
2007-10-11 15:08:00,80.393,80.393,80.371,80.371,77420000.0
2007-10-11 15:09:00,80.393,80.393,80.365,80.371,64580000.0
2007-10-11 15:10:00,80.387,80.392,80.368,80.374,103410000.0
2007-10-11 15:11:00,80.394,80.394,80.372,80.374,133890000.0
2007-10-11 15:12:00,80.396,80.396,80.367,80.368,9580000.0
2007-10-11 15:13:00,80.377,80.385,80.354,80.385,72360000.0
2007-10-11 15:14:00,80.373,80.408,80.373,80.382,115290000.0
2007-10-11 15:15:00,80.404,80.411,80.384,80.396,136030000.0
2007-10-11 15:16:00,80.371,80.402,80.371,80.379,93870000.0
2007-10-11 15:17:00,80.407,80.41,80.384,80.401,48200000.0
2007-10-11 15:18:00,80.432,80.432,80.394,80.394,137300000.0
2007-10-11 15:19:00,80.381,80.413,80.381,80.384,145010000.0
2007-10-11 15:20:00,80.392,80.392,80.361,80.361,128510000.0
2007-10-11 15:21:00,80.392,80.395,80.346,80.395,77470000.0
2007-10-11 15:22:00,80.36,80.387,80.339,80.369,115010000.0
2007-10-11 15:23:00,80.35,80.359,80.342,80.356,126810000.0
2007-10-11 15:24:00,80.412,80.445,80.36,80.445,70690000.0
2007-10-11 15:25:00,80.422,80.45,80.422,80.45,98470000.0
2007-10-11 15:26:00,80.445,80.45,80.424,80.424,59250000.0
2007-10-11 15:27:00,80.462,80.462,80.435,80.439,71450000.0
2007-10-11 15:28:00,80.431,80.447,80.421,80.429,64570000.0
2007-10-11 15:29:00,80.422,80.442,80.417,80.436,88810000.0
2007-10-11 15:30:00,80.452,80.452,80.417,80.434,131840000.0
2007-10-11 15:31:00,80.435,80.444,80.425,80.44,16040000.0
2007-10-11 15:32:00,80.434,80.46,80.434,80.439,98660000.0
2007-10-11 15:33:00,80.48,80.48,80.437,80.443,78490000.0
2007-10-11 15:34:00,80.446,80.46,80.433,80.433,68230000.0
2007-10-11 15:35:00,80.437,80.438,80.431,80.431,80630000.0
2007-10-11 15:36:00,80.463,80.463,80.416,80.416,62080000.0
2007-10-11 15:37:00,80.423,80.423,80.389,80.41,52690000.0
2007-10-11 15:38:00,80.406,80.433,80.404,80.404,106440000.0
2007-10-11 15:39:00,80.432,80.432,80.407,80.426,100830000.0
2007-10-11 15:40:00,80.4,80.408,80.4,80.407,89040000.0
2007-10-11 15:41:00,80.401,80.429,80.391,80.402,61040000.0
2007-10-11 15:42:00,80.43,80.43,80.383,80.423,66480000.0
2007-10-11 15:43:00,80.419,80.421,80.403,80.412,81220000.0
2007-10-11 15:44:00,80.423,80.44,80.414,80.426,68560000.0
2007-10-11 15:45:00,80.445,80.445,80.414,80.414,26480000.0
2007-10-11 15:46:00,80.39,80.407,80.365,80.371,54530000.0
2007-10-11 15:47:00,80.356,80.36,80.335,80.349,37030000.0
2007-10-11 15:48:00,80.377,80.389,80.364,80.369,94270000.0
2007-10-11 15:49:00,80.38,80.4,80.372,80.383,79190000.0
2007-10-11 15:50:00,80.371,80.391,80.364,80.391,112340000.0
2007-10-11 15:51:00,80.403,80.403,80.365,80.389,54530000.0
2007-10-11 15:52:00,80.36,80.394,80.36,80.377,121530000.0
2007-10-11 15:53:00,80.391,80.391,80.363,80.363,111480000.0
2007-10-11 15:54:00,80.385,80.395,80.368,80.395,98570000.0
2007-10-11 15:55:00,80.379,80.389,80.363,80.377,133550000.0
2007-10-11 15:56:00,80.349,80.357,80.348,80.357,130490000.0
2007-10-11 15:57:00,80.4,80.4,80.366,80.394,69040000.0
2007-10-11 15:58:00,80.388,80.4,80.385,80.396,114500000.0
2007-10-11 15:59:00,80.393,80.413,80.393,80.399,133180000.0
2007-10-11 16:00:00,80.416,80.417,80.384,80.384,94570000.0
2007-10-11 16:01:00,80.396,80.42,80.396,80.42,47080000.0
2007-10-11 16:02:00,80.408,80.431,80.408,80.428,126340000.0
2007-10-11 16:03:00,80.425,80.441,80.398,80.421,144850000.0
2007-10-11 16:04:00,80.393,80.424,80.393,80.424,131970000.0
2007-10-11 16:05:00,80.413,80.413,80.387,80.413,86610000.0
2007-10-11 16:06:00,80.407,80.407,80.36,80.364,106490000.0
2007-10-11 16:07:00,80.387,80.389,80.361,80.383,138970000.0
2007-10-11 16:08:00,80.348,80.361,80.348,80.361,66280000.0
2007-10-11 16:09:00,80.389,80.418,80.372,80.418,96410000.0
2007-10-11 16:10:00,80.412,80.422,80.392,80.409,63090000.0
2007-10-11 16:11:00,80.398,80.398,80.39,80.39,67580000.0
2007-10-11 16:12:00,80.436,80.436,80.404,80.433,59080000.0
2007-10-11 16:13:00,80.442,80.442,80.383,80.383,92990000.0
2007-10-11 16:14:00,80.391,80.4,80.366,80.386,132060000.0
2007-10-11 16:15:00,80.432,80.432,80.417,80.417,5260000.0
2007-10-11 16:16:00,80.379,80.391,80.366,80.391,132310000.0
2007-10-11 16:17:00,80.36,80.391,80.357,80.378,129140000.0
2007-10-11 16:18:00,80.352,80.385,80.336,80.381,74630000.0
2007-10-11 16:19:00,80.398,80.404,80.383,80.404,105290000.0
2007-10-11 16:20:00,80.382,80.392,80.372,80.392,130530000.0
2007-10-11 16:21:00,80.403,80.403,80.368,80.389,91850000.0
2007-10-11 16:22:00,80.365,80.371,80.347,80.357,44060000.0
2007-10-11 16:23:00,80.365,80.372,80.346,80.351,132300000.0
2007-10-11 16:24:00,80.382,80.382,80.348,80.352,145700000.0
2007-10-11 16:25:00,80.349,80.359,80.349,80.35,140400000.0
2007-10-11 16:26:00,80.368,80.373,80.342,80.373,79970000.0
2007-10-11 16:27:00,80.393,80.393,80.346,80.372,110870000.0
2007-10-11 16:28:00,80.364,80.394,80.36,80.394,132710000.0
2007-10-11 16:29:00,80.404,80.409,80.386,80.409,61040000.0
2007-10-11 16:30:00,80.427,80.427,80.398,80.398,99670000.0
2007-10-11 16:31:00,80.405,80.421,80.394,80.394,58180000.0
2007-10-11 16:32:00,80.404,80.44,80.404,80.426,62980000.0
2007-10-11 16:33:00,80.451,80.451,80.406,80.42,64180000.0
2007-10-11 16:34:00,80.39,80.403,80.381,80.381,99120000.0
2007-10-11 16:35:00,80.398,80.439,80.398,80.439,138680000.0
2007-10-11 16:36:00,80.444,80.444,80.412,80.417,13930000.0
2007-10-11 16:37:00,80.382,80.394,80.371,80.391,9780000.0
2007-10-11 16:38:00,80.377,80.392,80.373,80.392,134860000.0
2007-10-11 16:39:00,80.408,80.408,80.367,80.382,144930000.0
2007-10-11 16:40:00,80.386,80.407,80.353,80.353,131980000.0
2007-10-11 16:41:00,80.36,80.388,80.357,80.369,78660000.0
2007-10-11 16:42:00,80.404,80.41,80.38,80.394,112490000.0
2007-10-11 16:43:00,80.407,80.441,80.407,80.418,134630000.0
2007-10-11 16:44:00,80.445,80.448,80.444,80.445,67740000.0
2007-10-11 16:45:00,80.436,80.443,80.405,80.424,103790000.0
2007-10-11 16:46:00,80.403,80.414,80.393,80.401,58750000.0
2007-10-11 16:47:00,80.427,80.438,80.406,80.421,68170000.0
2007-10-11 16:48:00,80.449,80.449,80.407,80.426,63190000.0
2007-10-11 16:49:00,80.41,80.434,80.41,80.434,94750000.0
2007-10-11 16:50:00,80.443,80.443,80.411,80.437,130990000.0
2007-10-11 16:51:00,80.441,80.441,80.427,80.427,5070000.0
2007-10-11 16:52:00,80.425,80.435,80.418,80.423,13370000.0
2007-10-11 16:53:00,80.413,80.436,80.397,80.397,58920000.0
2007-10-11 16:54:00,80.43,80.43,80.375,80.408,119810000.0
2007-10-11 16:55:00,80.375,80.399,80.375,80.389,46550000.0
2007-10-11 16:56:00,80.377,80.386,80.377,80.38,68690000.0
2007-10-11 16:57:00,80.413,80.413,80.379,80.393,49450000.0
2007-10-11 16:58:00,80.421,80.44,80.394,80.44,77720000.0
2007-10-11 16:59:00,80.408,80.437,80.388,80.391,75620000.0
2007-10-11 17:00:00,80.379,80.424,80.378,80.424,55060000.0
2007-10-11 17:01:00,80.412,80.43,80.407,80.422,61930000.0
2007-10-11 17:02:00,80.41,80.434,80.408,80.434,65430000.0
2007-10-11 17:03:00,80.445,80.445,80.413,80.441,56620000.0
2007-10-11 17:04:00,80.429,80.441,80.417,80.425,43320000.0
2007-10-11 17:05:00,80.4,80.44,80.4,80.416,50470000.0
2007-10-11 17:06:00,80.446,80.458,80.426,80.439,99400000.0
2007-10-11 17:07:00,80.412,80.436,80.405,80.436,163520000.0
2007-10-11 17:08:00,80.403,80.442,80.403,80.425,82790000.0
2007-10-11 17:09:00,80.448,80.448,80.416,80.43,93000000.0
2007-10-11 17:10:00,80.42,80.426,80.42,80.426,64840000.0
2007-10-11 17:11:00,80.42,80.443,80.416,80.429,30350000.0
2007-10-11 17:12:00,80.462,80.462,80.417,80.43,44420000.0
2007-10-11 17:13:00,80.447,80.447,80.422,80.422,93610000.0
2007-10-11 17:14:00,80.409,80.425,80.409,80.418,136220000.0
2007-10-11 17:15:00,80.445,80.463,80.434,80.463,41360000.0
2007-10-11 17:16:00,80.451,80.475,80.447,80.475,49150000.0
2007-10-11 17:17:00,80.45,80.479,80.444,80.444,31630000.0
2007-10-11 17:18:00,80.465,80.465,80.461,80.461,42230000.0
2007-10-11 17:19:00,80.454,80.472,80.448,80.458,74580000.0
2007-10-11 17:20:00,80.472,80.494,80.472,80.474,83770000.0
2007-10-11 17:21:00,80.492,80.492,80.473,80.473,152920000.0
2007-10-11 17:22:00,80.462,80.493,80.462,80.493,91940000.0
2007-10-11 17:23:00,80.46,80.487,80.46,80.478,110280000.0
2007-10-11 17:24:00,80.379,80.462,80.371,80.462,126050000.0
2007-10-11 17:25:00,80.442,80.447,80.441,80.447,109700000.0
2007-10-11 17:26:00,80.443,80.471,80.443,80.471,91560000.0
2007-10-11 17:27:00,80.483,80.483,80.454,80.467,48910000.0
2007-10-11 17:28:00,80.446,80.483,80.446,80.483,38290000.0
2007-10-11 17:29:00,80.472,80.495,80.464,80.495,40880000.0
2007-10-11 17:30:00,80.505,80.505,80.466,80.478,45840000.0
2007-10-11 17:31:00,80.475,80.485,80.47,80.473,20920000.0
2007-10-11 17:32:00,80.478,80.478,80.471,80.476,42420000.0
2007-10-11 17:33:00,80.512,80.512,80.476,80.479,52450000.0
2007-10-11 17:34:00,80.492,80.512,80.486,80.491,122850000.0
2007-10-11 17:35:00,80.477,80.5,80.468,80.47,90000000.0
2007-10-11 17:36:00,80.489,80.489,80.471,80.471,77580000.0
2007-10-11 17:37:00,80.476,80.478,80.469,80.476,90860000.0
2007-10-11 17:38:00,80.473,80.505,80.473,80.5,143220000.0
2007-10-11 17:39:00,80.512,80.515,80.492,80.515,125740000.0
2007-10-11 17:40:00,80.479,80.487,80.477,80.487,163760000.0
2007-10-11 17:41:00,80.481,80.508,80.481,80.505,135630000.0
2007-10-11 17:42:00,80.51,80.51,80.475,80.48,72370000.0
2007-10-11 17:43:00,80.491,80.514,80.483,80.514,109750000.0
2007-10-11 17:44:00,80.507,80.507,80.487,80.499,84970000.0
2007-10-11 17:45:00,80.512,80.512,80.485,80.5,76000000.0
2007-10-11 17:46:00,80.468,80.471,80.467,80.468,83520000.0
2007-10-11 17:47:00,80.462,80.508,80.462,80.496,84860000.0
2007-10-11 17:48:00,80.502,80.502,80.476,80.481,25970000.0
2007-10-11 17:49:00,80.504,80.504,80.489,80.489,84320000.0
2007-10-11 17:50:00,80.481,80.495,80.476,80.495,86060000.0
2007-10-11 17:51:00,80.515,80.515,80.493,80.499,140690000.0
2007-10-11 17:52:00,80.488,80.49,80.486,80.489,99150000.0
2007-10-11 17:53:00,80.461,80.486,80.457,80.486,75670000.0
2007-10-11 17:54:00,80.487,80.504,80.473,80.473,85660000.0
2007-10-11 17:55:00,80.497,80.498,80.476,80.487,97570000.0
2007-10-11 17:56:00,80.48,80.504,80.473,80.494,53330000.0
2007-10-11 17:57:00,80.504,80.504,80.476,80.488,52200000.0
2007-10-11 17:58:00,80.476,80.476,80.468,80.469,89070000.0
2007-10-11 17:59:00,80.495,80.5,80.476,80.491,70510000.0
2007-10-11 18:00:00,80.526,80.528,80.497,80.497,91970000.0
2007-10-11 18:01:00,80.5,80.513,80.493,80.513,87700000.0
2007-10-11 18:02:00,80.505,80.505,80.479,80.479,60790000.0
2007-10-11 18:03:00,80.514,80.514,80.494,80.494,81510000.0
2007-10-11 18:04:00,80.517,80.517,80.509,80.51,61090000.0
2007-10-11 18:05:00,80.475,80.491,80.466,80.466,58970000.0
2007-10-11 18:06:00,80.482,80.482,80.456,80.466,100500000.0
2007-10-11 18:07:00,80.458,80.465,80.458,80.465,111170000.0
2007-10-11 18:08:00,80.481,80.499,80.476,80.498,95110000.0
2007-10-11 18:09:00,80.511,80.511,80.481,80.481,72840000.0
2007-10-11 18:10:00,80.495,80.495,80.474,80.479,71950000.0
2007-10-11 18:12:00,80.514,80.514,80.486,80.507,65610000.0
2007-10-11 18:13:00,80.49,80.512,80.484,80.491,27110000.0
2007-10-11 18:14:00,80.498,80.499,80.497,80.498,49110000.0
2007-10-11 18:15:00,80.526,80.526,80.504,80.526,33720000.0
2007-10-11 18:16:00,80.501,80.514,80.501,80.513,83830000.0
2007-10-11 18:17:00,80.492,80.522,80.487,80.522,76640000.0
2007-10-11 18:18:00,80.519,80.519,80.435,80.454,113120000.0
2007-10-11 18:19:00,80.465,80.468,80.445,80.445,56110000.0
2007-10-11 18:21:00,80.467,80.467,80.45,80.465,110900000.0
2007-10-11 18:22:00,80.455,80.467,80.442,80.467,100020000.0
2007-10-11 18:23:00,80.452,80.452,80.396,80.427,124610000.0
2007-10-11 18:24:00,80.457,80.483,80.446,80.483,117510000.0
2007-10-11 18:25:00,80.479,80.494,80.479,80.489,63410000.0
2007-10-11 18:26:00,80.478,80.48,80.463,80.463,105310000.0
2007-10-11 18:27:00,80.493,80.493,80.447,80.452,134790000.0
2007-10-11 18:28:00,80.44,80.466,80.44,80.466,83850000.0
2007-10-11 18:29:00,80.461,80.482,80.455,80.465,44040000.0
2007-10-11 18:30:00,80.442,80.487,80.44,80.44,119250000.0
2007-10-11 18:31:00,80.428,80.463,80.428,80.463,137110000.0
2007-10-11 18:32:00,80.461,80.468,80.443,80.458,127160000.0
2007-10-11 18:33:00,80.466,80.467,80.459,80.459,79120000.0
2007-10-11 18:34:00,80.434,80.449,80.434,80.449,100350000.0
2007-10-11 18:35:00,80.445,80.47,80.437,80.455,120010000.0
2007-10-11 18:36:00,80.49,80.49,80.452,80.461,61890000.0
2007-10-11 18:37:00,80.449,80.471,80.447,80.471,93560000.0
2007-10-11 18:38:00,80.464,80.477,80.464,80.477,58200000.0
2007-10-11 18:39:00,80.493,80.493,80.453,80.453,68760000.0
2007-10-11 18:41:00,80.468,80.47,80.466,80.467,107180000.0
2007-10-11 18:42:00,80.475,80.479,80.454,80.465,147210000.0
2007-10-11 18:43:00,80.465,80.481,80.465,80.475,10700000.0
2007-10-11 18:44:00,80.45,80.457,80.449,80.45,95740000.0
2007-10-11 18:45:00,80.466,80.484,80.462,80.482,146190000.0
2007-10-11 18:46:00,80.464,80.477,80.464,80.475,11270000.0
2007-10-11 18:48:00,80.483,80.483,80.453,80.453,74580000.0
2007-10-11 18:49:00,80.456,80.458,80.449,80.449,111240000.0
2007-10-11 18:50:00,80.456,80.457,80.445,80.446,154100000.0
2007-10-11 18:51:00,80.466,80.466,80.446,80.446,4880000.0
2007-10-11 18:53:00,80.439,80.443,80.431,80.431,70720000.0
2007-10-11 18:54:00,80.475,80.475,80.436,80.465,65680000.0
2007-10-11 18:55:00,80.474,80.476,80.46,80.46,102940000.0
2007-10-11 18:56:00,80.448,80.453,80.442,80.445,136640000.0
2007-10-11 18:57:00,80.492,80.492,80.471,80.48,21530000.0
2007-10-11 18:58:00,80.467,80.479,80.454,80.454,102780000.0
2007-10-11 18:59:00,80.459,80.463,80.453,80.462,59680000.0
2007-10-11 19:00:00,80.496,80.497,80.489,80.489,57850000.0
2007-10-11 19:02:00,80.462,80.474,80.462,80.463,68010000.0
2007-10-11 19:03:00,80.491,80.491,80.447,80.459,83480000.0
2007-10-11 19:04:00,80.474,80.474,80.443,80.443,76890000.0
2007-10-11 19:06:00,80.467,80.473,80.447,80.473,78500000.0
2007-10-11 19:07:00,80.441,80.454,80.432,80.454,57010000.0
2007-10-11 19:08:00,80.447,80.454,80.443,80.443,54210000.0
2007-10-11 19:09:00,80.45,80.45,80.419,80.421,105180000.0
2007-10-11 19:10:00,80.41,80.434,80.41,80.434,109280000.0
2007-10-11 19:11:00,80.429,80.437,80.429,80.436,101060000.0
2007-10-11 19:12:00,80.455,80.455,80.424,80.424,68650000.0
2007-10-11 19:14:00,80.43,80.445,80.43,80.445,80150000.0
2007-10-11 19:15:00,80.465,80.465,80.444,80.448,71270000.0
2007-10-11 19:16:00,80.433,80.433,80.422,80.427,21440000.0
2007-10-11 19:17:00,80.418,80.419,80.417,80.419,54120000.0
2007-10-11 19:18:00,80.443,80.443,80.418,80.43,35770000.0
2007-10-11 19:19:00,80.414,80.414,80.388,80.388,79670000.0
2007-10-11 19:20:00,80.397,80.397,80.389,80.396,84460000.0
2007-10-11 19:21:00,80.453,80.453,80.415,80.429,124290000.0
2007-10-11 19:22:00,80.399,80.413,80.393,80.393,52540000.0
2007-10-11 19:23:00,80.405,80.405,80.382,80.396,121330000.0
2007-10-11 19:24:00,80.391,80.42,80.378,80.381,111290000.0
2007-10-11 19:25:00,80.371,80.394,80.366,80.394,103800000.0
2007-10-11 19:26:00,80.384,80.408,80.379,80.394,132630000.0
2007-10-11 19:27:00,80.423,80.424,80.392,80.424,123400000.0
2007-10-11 19:28:00,80.402,80.422,80.402,80.422,67420000.0
2007-10-11 19:30:00,80.443,80.443,80.421,80.421,123500000.0
2007-10-11 19:32:00,80.41,80.41,80.405,80.405,46860000.0
2007-10-11 19:33:00,80.441,80.441,80.397,80.402,116430000.0
2007-10-11 19:34:00,80.387,80.39,80.386,80.389,144810000.0
2007-10-11 19:36:00,80.416,80.417,80.409,80.409,76550000.0
2007-10-11 19:37:00,80.383,80.397,80.369,80.372,99360000.0
2007-10-11 19:38:00,80.374,80.381,80.372,80.377,119680000.0
2007-10-11 19:39:00,80.41,80.41,80.383,80.383,62570000.0
2007-10-11 19:40:00,80.367,80.383,80.367,80.381,97870000.0
2007-10-11 19:41:00,80.392,80.395,80.362,80.395,53710000.0
2007-10-11 19:42:00,80.414,80.414,80.395,80.414,59270000.0
2007-10-11 19:43:00,80.402,80.425,80.395,80.417,59360000.0
2007-10-11 19:44:00,80.38,80.391,80.372,80.372,84520000.0
2007-10-11 19:45:00,80.403,80.404,80.389,80.393,126610000.0
2007-10-11 19:46:00,80.374,80.38,80.368,80.38,9060000.0
2007-10-11 19:47:00,80.37,80.377,80.37,80.37,59100000.0
2007-10-11 19:48:00,80.402,80.402,80.376,80.38,67720000.0
2007-10-11 19:49:00,80.369,80.379,80.369,80.369,126530000.0
2007-10-11 19:50:00,80.376,80.379,80.369,80.369,136860000.0
2007-10-11 19:51:00,80.395,80.395,80.362,80.362,98820000.0
2007-10-11 19:52:00,80.354,80.379,80.354,80.376,95870000.0
2007-10-11 19:53:00,80.359,80.387,80.355,80.355,105670000.0
2007-10-11 19:54:00,80.384,80.384,80.357,80.357,89350000.0
2007-10-11 19:55:00,80.348,80.362,80.347,80.348,82460000.0
2007-10-11 19:57:00,80.384,80.384,80.358,80.371,57870000.0
2007-10-11 19:59:00,80.336,80.337,80.331,80.332,76380000.0
2007-10-11 20:00:00,80.363,80.363,80.337,80.337,113370000.0
2007-10-11 20:01:00,80.321,80.358,80.321,80.358,61180000.0
2007-10-11 20:02:00,80.348,80.349,80.318,80.326,88770000.0
2007-10-11 20:03:00,80.334,80.338,80.308,80.315,87220000.0
2007-10-11 20:04:00,80.297,80.338,80.297,80.33,128240000.0
2007-10-11 20:05:00,80.355,80.355,80.329,80.347,124110000.0
2007-10-11 20:06:00,80.355,80.36,80.316,80.36,118680000.0
2007-10-11 20:07:00,80.352,80.379,80.352,80.379,102810000.0
2007-10-11 20:08:00,80.355,80.361,80.348,80.361,37730000.0
2007-10-11 20:09:00,80.379,80.379,80.365,80.365,4700000.0
2007-10-11 20:10:00,80.355,80.378,80.355,80.378,4920000.0
2007-10-11 20:11:00,80.351,80.371,80.351,80.364,115370000.0
2007-10-11 20:12:00,80.339,80.377,80.319,80.327,71590000.0
2007-10-11 20:13:00,80.299,80.328,80.284,80.284,102240000.0
2007-10-11 20:14:00,80.269,80.288,80.255,80.277,108260000.0
2007-10-11 20:15:00,80.267,80.287,80.243,80.269,110080000.0
2007-10-11 20:16:00,80.253,80.259,80.224,80.224,16420000.0
2007-10-11 20:17:00,80.205,80.216,80.189,80.194,92860000.0
2007-10-11 20:18:00,80.219,80.219,80.189,80.212,78810000.0
2007-10-11 20:19:00,80.203,80.213,80.169,80.213,64100000.0
2007-10-11 20:20:00,80.223,80.226,80.19,80.192,133580000.0
2007-10-11 20:21:00,80.225,80.241,80.189,80.232,69080000.0
2007-10-11 20:22:00,80.251,80.279,80.25,80.25,91760000.0
2007-10-11 20:23:00,80.239,80.249,80.21,80.242,98160000.0
2007-10-11 20:24:00,80.272,80.272,80.22,80.225,13950000.0
2007-10-11 20:25:00,80.227,80.235,80.203,80.235,15820000.0
2007-10-11 20:26:00,80.213,80.237,80.156,80.175,91930000.0
2007-10-11 20:27:00,80.176,80.195,80.16,80.16,10900000.0
2007-10-11 20:28:00,80.162,80.169,80.126,80.133,59460000.0
2007-10-11 20:29:00,80.143,80.143,80.13,80.133,64280000.0
2007-10-11 20:30:00,80.148,80.148,80.102,80.119,65270000.0
2007-10-11 20:31:00,80.091,80.112,80.083,80.083,99160000.0
2007-10-11 20:32:00,80.086,80.125,80.073,80.097,65800000.0
2007-10-11 20:33:00,80.112,80.154,80.112,80.145,19230000.0
2007-10-11 20:34:00,80.166,80.206,80.166,80.18,78240000.0
2007-10-11 20:35:00,80.146,80.166,80.125,80.135,105080000.0
2007-10-11 20:36:00,80.149,80.162,80.109,80.162,80810000.0
2007-10-11 20:37:00,80.145,80.196,80.139,80.161,48510000.0
2007-10-11 20:38:00,80.154,80.188,80.137,80.188,38170000.0
2007-10-11 20:39:00,80.208,80.208,80.157,80.201,78030000.0
2007-10-11 20:40:00,80.186,80.214,80.158,80.158,13040000.0
2007-10-11 20:41:00,80.161,80.189,80.142,80.143,123720000.0
2007-10-11 20:42:00,80.178,80.178,80.133,80.133,109150000.0
2007-10-11 20:43:00,80.147,80.158,80.138,80.139,105560000.0
2007-10-11 20:44:00,80.149,80.172,80.142,80.16,106690000.0
2007-10-11 20:45:00,80.193,80.197,80.16,80.178,62220000.0
2007-10-11 20:46:00,80.136,80.158,80.124,80.142,89180000.0
2007-10-11 20:47:00,80.168,80.175,80.144,80.175,63490000.0
2007-10-11 20:48:00,80.19,80.19,80.115,80.157,52750000.0
2007-10-11 20:49:00,80.119,80.154,80.112,80.154,71120000.0
2007-10-11 20:50:00,80.138,80.161,80.124,80.124,81140000.0
2007-10-11 20:51:00,80.158,80.158,80.105,80.129,106480000.0
2007-10-11 20:52:00,80.136,80.159,80.126,80.133,148430000.0
2007-10-11 20:53:00,80.115,80.142,80.088,80.142,119470000.0
2007-10-11 20:54:00,80.143,80.143,80.126,80.126,88650000.0
2007-10-11 20:55:00,80.136,80.141,80.122,80.136,85030000.0
2007-10-11 20:56:00,80.126,80.133,80.104,80.109,100920000.0
2007-10-11 20:57:00,80.138,80.138,80.1,80.121,142300000.0
2007-10-11 20:58:00,80.081,80.119,80.081,80.091,83470000.0
2007-10-11 20:59:00,80.082,80.108,80.082,80.103,67250000.0
2007-10-11 21:00:00,80.111,80.111,80.087,80.092,59560000.0
2007-10-11 21:01:00,80.086,80.098,80.081,80.096,97220000.0
2007-10-11 21:02:00,80.093,80.11,80.093,80.108,173210000.0
2007-10-11 21:03:00,80.138,80.138,80.107,80.108,13910000.0
2007-10-11 21:04:00,80.086,80.103,80.081,80.081,102120000.0
2007-10-11 21:05:00,80.068,80.078,80.06,80.078,77250000.0
2007-10-11 21:06:00,80.102,80.102,80.06,80.06,110710000.0
2007-10-11 21:07:00,80.045,80.057,80.035,80.039,80810000.0
2007-10-11 21:08:00,80.045,80.066,80.032,80.041,104060000.0
2007-10-11 21:09:00,80.062,80.072,80.04,80.045,138240000.0
2007-10-11 21:10:00,80.029,80.043,80.029,80.032,125460000.0
2007-10-11 21:11:00,80.048,80.062,80.028,80.062,116980000.0
2007-10-11 21:12:00,80.088,80.088,80.035,80.04,132340000.0
2007-10-11 21:13:00,80.012,80.022,79.988,79.988,17360000.0
2007-10-11 21:14:00,79.983,79.997,79.982,79.984,63000000.0
2007-10-11 21:15:00,79.986,80.004,79.924,79.924,57200000.0
2007-10-11 21:16:00,79.942,79.944,79.906,79.906,85730000.0
2007-10-11 21:17:00,79.901,79.919,79.899,79.917,108510000.0
2007-10-11 21:18:00,79.955,79.955,79.904,79.912,90940000.0
2007-10-11 21:19:00,79.954,79.954,79.918,79.925,10890000.0
2007-10-11 21:20:00,79.925,79.925,79.903,79.905,50930000.0
2007-10-11 21:21:00,79.942,79.95,79.926,79.942,130720000.0
2007-10-11 21:22:00,79.937,79.945,79.93,79.937,96950000.0
2007-10-11 21:23:00,79.93,79.945,79.924,79.938,77920000.0
2007-10-11 21:24:00,79.934,79.943,79.923,79.923,18270000.0
2007-10-11 21:25:00,79.903,79.913,79.897,79.913,74840000.0
2007-10-11 21:26:00,79.913,79.94,79.913,79.934,101760000.0
2007-10-11 21:27:00,79.97,79.97,79.912,79.916,119280000.0
2007-10-11 21:28:00,79.896,79.899,79.894,79.899,91720000.0
2007-10-11 21:29:00,79.906,79.906,79.892,79.892,69120000.0
2007-10-11 21:30:00,79.932,79.932,79.863,79.879,58720000.0
2007-10-11 21:31:00,79.863,79.863,79.846,79.856,64270000.0
2007-10-11 21:32:00,79.851,79.867,79.851,79.857,90770000.0
2007-10-11 21:33:00,79.886,79.888,79.86,79.876,59980000.0
2007-10-11 21:34:00,79.894,79.911,79.889,79.908,85520000.0
2007-10-11 21:35:00,79.917,79.924,79.908,79.916,110780000.0
2007-10-11 21:36:00,79.949,79.949,79.894,79.894,101820000.0
2007-10-11 21:37:00,79.895,79.912,79.894,79.905,60710000.0
2007-10-11 21:38:00,79.914,79.914,79.901,79.908,75340000.0
2007-10-11 21:39:00,79.936,79.936,79.929,79.931,91050000.0
2007-10-11 21:40:00,79.92,79.935,79.92,79.93,109100000.0
2007-10-11 21:41:00,79.92,79.926,79.913,79.925,94330000.0
2007-10-11 21:42:00,79.94,79.94,79.917,79.917,2640000.0
2007-10-11 21:43:00,79.917,79.927,79.917,79.921,7140000.0
2007-10-11 21:44:00,79.948,79.954,79.942,79.948,100580000.0
2007-10-11 21:45:00,79.961,79.984,79.961,79.978,14500000.0
2007-10-11 21:46:00,79.969,79.975,79.962,79.962,10190000.0
2007-10-11 21:47:00,79.962,79.972,79.951,79.96,120630000.0
2007-10-11 21:48:00,80.007,80.007,79.947,79.969,133510000.0
2007-10-11 21:49:00,79.973,79.975,79.961,79.962,110270000.0
2007-10-11 21:50:00,79.972,79.976,79.971,79.971,98280000.0
2007-10-11 21:51:00,79.979,79.988,79.972,79.976,116470000.0
2007-10-11 21:52:00,79.97,79.979,79.97,79.974,70930000.0
2007-10-11 21:53:00,79.969,79.975,79.969,79.974,71470000.0
2007-10-11 21:54:00,79.994,79.994,79.971,79.971,9770000.0
2007-10-11 21:55:00,79.986,79.986,79.979,79.979,102320000.0
2007-10-11 21:56:00,79.987,79.996,79.987,79.996,50700000.0
2007-10-11 21:57:00,80.024,80.024,80.02,80.02,3190000.0
2007-10-11 21:58:00,80.009,80.017,80.009,80.017,92360000.0
2007-10-11 21:59:00,80.027,80.028,80.022,80.023,87000000.0
2007-10-11 22:00:00,80.053,80.055,80.024,80.055,95570000.0
2007-10-11 22:01:00,80.047,80.047,80.03,80.03,63870000.0
2007-10-11 22:02:00,80.022,80.036,80.022,80.036,104000000.0
2007-10-11 22:03:00,80.057,80.057,80.031,80.031,100430000.0
2007-10-11 22:04:00,80.007,80.007,80.007,80.007,1320000.0
2007-10-11 22:05:00,80.01,80.019,80.01,80.015,82890000.0
2007-10-11 22:06:00,80.041,80.041,80.01,80.01,85900000.0
2007-10-11 22:07:00,80.014,80.014,80.002,80.007,76890000.0
2007-10-11 22:09:00,80.021,80.021,80.015,80.015,3940000.0
2007-10-11 22:10:00,80.005,80.005,80.002,80.002,4130000.0
2007-10-11 22:11:00,80.008,80.01,80.002,80.009,121750000.0
2007-10-11 22:12:00,80.043,80.043,80.006,80.011,66520000.0
2007-10-11 22:13:00,79.997,79.997,79.989,79.989,64050000.0
2007-10-11 22:14:00,79.998,80.0,79.997,79.999,66880000.0
2007-10-11 22:15:00,80.012,80.023,80.012,80.016,13520000.0
2007-10-11 22:16:00,80.006,80.007,79.998,80.007,9760000.0
2007-10-11 22:17:00,80.0,80.008,80.0,80.005,77760000.0
2007-10-11 22:18:00,80.025,80.025,79.994,80.004,86800000.0
2007-10-11 22:20:00,80.01,80.02,80.008,80.011,108980000.0
2007-10-11 22:21:00,80.017,80.026,80.011,80.026,74820000.0
2007-10-11 22:22:00,80.019,80.026,80.01,80.01,61110000.0
2007-10-11 22:24:00,80.042,80.042,80.001,80.011,45500000.0
2007-10-11 22:25:00,80.021,80.029,80.021,80.027,77000000.0
2007-10-11 22:26:00,80.037,80.039,80.03,80.036,66390000.0
2007-10-11 22:27:00,80.064,80.064,80.029,80.03,12810000.0
2007-10-11 22:28:00,80.038,80.038,80.03,80.03,88100000.0
2007-10-11 22:29:00,80.017,80.026,80.012,80.026,61710000.0
2007-10-11 22:30:00,80.05,80.05,80.035,80.035,3380000.0
2007-10-11 22:31:00,80.015,80.032,80.015,80.03,8820000.0
2007-10-11 22:32:00,80.027,80.056,80.027,80.028,65410000.0
2007-10-11 22:33:00,80.066,80.066,80.032,80.037,8640000.0
2007-10-11 22:34:00,80.047,80.048,80.047,80.048,3190000.0
2007-10-11 22:35:00,80.058,80.065,80.058,80.065,36670000.0
2007-10-11 22:36:00,80.095,80.105,80.07,80.105,56440000.0
2007-10-11 22:37:00,80.095,80.103,80.092,80.103,12780000.0
2007-10-11 22:38:00,80.111,80.111,80.082,80.096,79080000.0
2007-10-11 22:39:00,80.122,80.122,80.07,80.075,58010000.0
2007-10-11 22:40:00,80.058,80.068,80.058,80.068,42500000.0
2007-10-11 22:41:00,80.057,80.063,80.034,80.056,111900000.0
2007-10-11 22:42:00,80.059,80.07,80.041,80.041,9390000.0
2007-10-11 22:45:00,80.051,80.051,80.02,80.02,105340000.0
2007-10-11 22:46:00,80.027,80.033,80.023,80.033,112070000.0
2007-10-11 22:47:00,80.028,80.039,80.028,80.039,35960000.0
2007-10-11 22:48:00,80.086,80.086,80.081,80.081,6760000.0
2007-10-11 22:49:00,80.048,80.052,80.044,80.049,52860000.0
2007-10-11 22:50:00,80.059,80.059,80.058,80.058,10360000.0
2007-10-11 22:51:00,80.086,80.086,80.058,80.06,33330000.0
2007-10-11 22:52:00,80.045,80.051,80.024,80.034,68210000.0
2007-10-11 22:53:00,80.018,80.023,80.013,80.017,33110000.0
2007-10-11 22:54:00,80.057,80.057,80.051,80.051,8640000.0
2007-10-11 22:57:00,80.044,80.044,80.034,80.043,9510000.0
2007-10-11 22:58:00,80.056,80.056,80.051,80.051,3760000.0
2007-10-11 22:59:00,80.064,80.066,80.041,80.041,83110000.0
2007-10-11 23:00:00,80.053,80.078,80.042,80.042,108930000.0
2007-10-11 23:03:00,80.067,80.067,80.059,80.059,5830000.0
2007-10-11 23:04:00,80.057,80.057,80.055,80.055,52700000.0
2007-10-11 23:05:00,80.048,80.055,80.048,80.054,35360000.0
2007-10-11 23:06:00,80.078,80.078,80.057,80.058,16000000.0
2007-10-11 23:07:00,80.051,80.073,80.051,80.073,53690000.0
2007-10-11 23:08:00,80.069,80.074,80.059,80.059,34020000.0
2007-10-11 23:09:00,80.084,80.084,80.079,80.08,15970000.0
2007-10-11 23:11:00,80.069,80.076,80.069,80.069,55570000.0
2007-10-11 23:12:00,80.093,80.093,80.059,80.063,51980000.0
2007-10-11 23:13:00,80.067,80.069,80.062,80.069,49520000.0
2007-10-11 23:14:00,80.058,80.059,80.057,80.058,51440000.0
2007-10-11 23:15:00,80.07,80.07,80.056,80.056,2450000.0
2007-10-11 23:16:00,80.047,80.047,80.038,80.038,90150000.0
2007-10-11 23:17:00,80.047,80.047,80.039,80.039,75330000.0
2007-10-11 23:18:00,80.071,80.073,80.049,80.049,50740000.0
2007-10-11 23:20:00,80.054,80.054,80.04,80.046,30510000.0
2007-10-11 23:21:00,80.089,80.089,80.046,80.048,16610000.0
2007-10-11 23:22:00,80.055,80.057,80.051,80.057,86920000.0
2007-10-11 23:24:00,80.097,80.097,80.089,80.089,43030000.0
2007-10-11 23:26:00,80.069,80.076,80.069,80.069,103510000.0
2007-10-11 23:27:00,80.089,80.089,80.069,80.07,9770000.0
2007-10-11 23:28:00,80.059,80.067,80.059,80.067,5830000.0
2007-10-11 23:29:00,80.058,80.059,80.057,80.058,26290000.0
2007-10-11 23:30:00,80.087,80.087,80.079,80.079,64990000.0
2007-10-11 23:33:00,80.096,80.096,80.074,80.078,78810000.0
2007-10-11 23:35:00,80.069,80.07,80.065,80.066,90190000.0
2007-10-11 23:36:00,80.095,80.095,80.079,80.079,95850000.0
2007-10-11 23:38:00,80.089,80.09,80.086,80.086,62480000.0
2007-10-11 23:39:00,80.113,80.113,80.093,80.097,118460000.0
2007-10-11 23:40:00,80.108,80.124,80.105,80.124,122040000.0
2007-10-11 23:41:00,80.118,80.123,80.112,80.112,100150000.0
2007-10-11 23:42:00,80.126,80.126,80.106,80.124,90730000.0
2007-10-11 23:43:00,80.121,80.128,80.117,80.117,81480000.0
2007-10-11 23:44:00,80.125,80.125,80.119,80.12,63150000.0
2007-10-11 23:45:00,80.163,80.163,80.123,80.123,107800000.0
2007-10-11 23:46:00,80.126,80.126,80.119,80.125,79900000.0
2007-10-11 23:48:00,80.162,80.162,80.129,80.132,68190000.0
2007-10-11 23:49:00,80.117,80.121,80.117,80.118,90720000.0
2007-10-11 23:51:00,80.157,80.157,80.151,80.151,4890000.0
2007-10-11 23:52:00,80.122,80.122,80.107,80.107,3950000.0
2007-10-11 23:53:00,80.109,80.11,80.108,80.109,61790000.0
2007-10-11 23:54:00,80.141,80.141,80.085,80.085,84740000.0
2007-10-11 23:57:00,80.116,80.116,80.112,80.112,4880000.0
2007-10-11 23:58:00,80.069,80.075,80.069,80.075,7700000.0
2007-10-11 23:59:00,80.069,80.077,80.069,80.077,57530000.0
2007-10-12 00:00:00,80.089,80.089,80.078,80.078,4320000.0
2007-10-12 00:02:00,80.048,80.055,80.048,80.055,47040000.0
2007-10-12 00:03:00,80.083,80.083,80.066,80.068,19160000.0
2007-10-12 00:05:00,80.057,80.057,80.051,80.056,43640000.0
2007-10-12 00:06:00,80.097,80.097,80.09,80.09,106210000.0
2007-10-12 00:09:00,80.097,80.098,80.089,80.09,136030000.0
2007-10-12 00:11:00,80.068,80.13,80.068,80.13,106800000.0
2007-10-12 00:12:00,80.166,80.166,80.159,80.159,44820000.0
2007-10-12 00:14:00,80.134,80.146,80.134,80.146,44650000.0
2007-10-12 00:15:00,80.183,80.183,80.139,80.143,69220000.0
2007-10-12 00:16:00,80.145,80.145,80.13,80.138,71330000.0
2007-10-12 00:17:00,80.129,80.145,80.129,80.145,56240000.0
2007-10-12 00:18:00,80.176,80.176,80.17,80.17,56970000.0
2007-10-12 00:21:00,80.181,80.181,80.159,80.159,37050000.0
2007-10-12 00:22:00,80.163,80.163,80.152,80.152,5070000.0
2007-10-12 00:23:00,80.159,80.167,80.159,80.16,90740000.0
2007-10-12 00:24:00,80.197,80.197,80.187,80.187,5300000.0
2007-10-12 00:25:00,80.151,80.157,80.15,80.157,83510000.0
2007-10-12 00:26:00,80.149,80.15,80.147,80.149,73700000.0
2007-10-12 00:27:00,80.179,80.179,80.127,80.137,53320000.0
2007-10-12 00:30:00,80.166,80.167,80.158,80.159,141940000.0
2007-10-12 00:33:00,80.166,80.167,80.158,80.16,135550000.0
2007-10-12 00:36:00,80.167,80.168,80.159,80.16,128710000.0
2007-10-12 00:39:00,80.18,80.18,80.14,80.148,84180000.0
2007-10-12 00:40:00,80.139,80.147,80.139,80.145,98180000.0
2007-10-12 00:42:00,80.171,80.171,80.124,80.124,98550000.0
2007-10-12 00:44:00,80.111,80.115,80.11,80.115,49130000.0
2007-10-12 00:45:00,80.143,80.143,80.111,80.111,37370000.0
2007-10-12 00:46:00,80.101,80.116,80.101,80.116,39170000.0
2007-10-12 00:47:00,80.109,80.118,80.109,80.118,43430000.0
2007-10-12 00:48:00,80.152,80.152,80.112,80.112,19210000.0
2007-10-12 00:51:00,80.142,80.142,80.107,80.109,110000000.0
2007-10-12 00:52:00,80.1,80.125,80.1,80.125,70570000.0
2007-10-12 00:53:00,80.137,80.14,80.118,80.118,63810000.0
2007-10-12 00:54:00,80.139,80.139,80.085,80.085,92640000.0
2007-10-12 00:55:00,80.089,80.102,80.084,80.102,134490000.0
2007-10-12 00:57:00,80.152,80.152,80.108,80.114,157870000.0
2007-10-12 00:59:00,80.116,80.127,80.115,80.127,60780000.0
2007-10-12 01:00:00,80.153,80.153,80.075,80.075,87790000.0
2007-10-12 01:01:00,80.107,80.113,80.085,80.113,82480000.0
2007-10-12 01:03:00,80.162,80.162,80.136,80.141,68250000.0
2007-10-12 01:04:00,80.132,80.147,80.132,80.146,76150000.0
2007-10-12 01:05:00,80.134,80.134,80.129,80.129,26570000.0
2007-10-12 01:06:00,80.123,80.154,80.121,80.121,86140000.0
2007-10-12 01:07:00,80.127,80.157,80.106,80.106,74450000.0
2007-10-12 01:08:00,80.109,80.109,80.098,80.099,127260000.0
2007-10-12 01:09:00,80.137,80.137,80.13,80.131,103200000.0
2007-10-12 01:11:00,80.109,80.11,80.107,80.109,78870000.0
2007-10-12 01:12:00,80.146,80.146,80.14,80.14,84070000.0
2007-10-12 01:13:00,80.099,80.106,80.098,80.098,54220000.0
2007-10-12 01:15:00,80.136,80.136,80.128,80.129,138630000.0
2007-10-12 01:17:00,80.092,80.128,80.092,80.11,71620000.0
2007-10-12 01:18:00,80.125,80.125,80.103,80.125,11840000.0
2007-10-12 01:19:00,80.117,80.12,80.117,80.118,53740000.0
2007-10-12 01:21:00,80.106,80.109,80.098,80.099,132190000.0
2007-10-12 01:23:00,80.132,80.137,80.131,80.131,90380000.0
2007-10-12 01:24:00,80.152,80.152,80.124,80.124,101510000.0
2007-10-12 01:25:00,80.129,80.13,80.126,80.128,84700000.0
2007-10-12 01:27:00,80.177,80.177,80.17,80.17,58080000.0
2007-10-12 01:30:00,80.156,80.156,80.142,80.142,21900000.0
2007-10-12 01:31:00,80.127,80.129,80.127,80.129,52350000.0
2007-10-12 01:33:00,80.147,80.147,80.121,80.121,5900000.0
2007-10-12 01:34:00,80.095,80.103,80.093,80.099,19370000.0
2007-10-12 01:35:00,80.107,80.107,80.1,80.105,119050000.0
2007-10-12 01:36:00,80.148,80.148,80.141,80.141,8070000.0
2007-10-12 01:38:00,80.098,80.1,80.096,80.098,112810000.0
2007-10-12 01:39:00,80.137,80.137,80.115,80.12,92650000.0
2007-10-12 01:41:00,80.138,80.14,80.133,80.138,130740000.0
2007-10-12 01:42:00,80.175,80.178,80.168,80.168,70140000.0
2007-10-12 01:43:00,80.148,80.148,80.138,80.138,117620000.0
2007-10-12 01:44:00,80.148,80.158,80.148,80.156,129340000.0
2007-10-12 01:45:00,80.187,80.187,80.134,80.134,13190000.0
2007-10-12 01:46:00,80.153,80.164,80.153,80.156,48150000.0
2007-10-12 01:47:00,80.165,80.173,80.159,80.168,128200000.0
2007-10-12 01:48:00,80.19,80.19,80.156,80.159,142690000.0
2007-10-12 01:49:00,80.166,80.167,80.158,80.159,131560000.0
2007-10-12 01:50:00,80.148,80.157,80.148,80.15,85500000.0
2007-10-12 01:51:00,80.182,80.182,80.138,80.138,103620000.0
2007-10-12 01:52:00,80.142,80.155,80.142,80.155,130870000.0
2007-10-12 01:54:00,80.189,80.189,80.146,80.147,10410000.0
2007-10-12 01:55:00,80.135,80.169,80.135,80.168,68580000.0
2007-10-12 01:56:00,80.159,80.164,80.151,80.151,81660000.0
2007-10-12 01:57:00,80.183,80.183,80.164,80.174,70260000.0
2007-10-12 01:58:00,80.188,80.195,80.183,80.188,105970000.0
2007-10-12 02:00:00,80.214,80.214,80.186,80.186,9240000.0
2007-10-12 02:01:00,80.185,80.186,80.171,80.186,143720000.0
2007-10-12 02:02:00,80.178,80.185,80.173,80.173,82140000.0
2007-10-12 02:03:00,80.201,80.201,80.165,80.182,119650000.0
2007-10-12 02:04:00,80.174,80.184,80.167,80.179,142490000.0
2007-10-12 02:05:00,80.168,80.173,80.167,80.172,78000000.0
2007-10-12 02:06:00,80.214,80.217,80.206,80.206,104340000.0
2007-10-12 02:07:00,80.185,80.19,80.185,80.189,65860000.0
2007-10-12 02:09:00,80.23,80.23,80.191,80.191,66990000.0
2007-10-12 02:10:00,80.175,80.175,80.156,80.158,102590000.0
2007-10-12 02:12:00,80.179,80.179,80.179,80.179,3760000.0
2007-10-12 02:13:00,80.183,80.189,80.175,80.185,25460000.0
2007-10-12 02:14:00,80.18,80.187,80.179,80.18,103130000.0
2007-10-12 02:15:00,80.205,80.205,80.188,80.189,150690000.0
2007-10-12 02:16:00,80.199,80.199,80.199,80.199,3570000.0
2007-10-12 02:17:00,80.191,80.196,80.189,80.189,146090000.0
2007-10-12 02:18:00,80.222,80.223,80.194,80.204,101180000.0
2007-10-12 02:19:00,80.186,80.186,80.173,80.182,55010000.0
2007-10-12 02:21:00,80.213,80.213,80.183,80.19,155090000.0
2007-10-12 02:22:00,80.196,80.197,80.189,80.19,147960000.0
2007-10-12 02:23:00,80.198,80.201,80.197,80.198,97180000.0
2007-10-12 02:24:00,80.231,80.231,80.181,80.184,106860000.0
2007-10-12 02:25:00,80.166,80.184,80.166,80.184,142250000.0
2007-10-12 02:27:00,80.232,80.232,80.181,80.181,98510000.0
2007-10-12 02:28:00,80.182,80.184,80.174,80.174,60390000.0
2007-10-12 02:29:00,80.177,80.177,80.17,80.171,74810000.0
2007-10-12 02:30:00,80.206,80.206,80.2,80.2,60150000.0
2007-10-12 02:31:00,80.157,80.157,80.152,80.155,104920000.0
2007-10-12 02:32:00,80.15,80.161,80.147,80.154,145650000.0
2007-10-12 02:33:00,80.18,80.18,80.164,80.169,13260000.0
2007-10-12 02:34:00,80.178,80.178,80.167,80.167,51830000.0
2007-10-12 02:35:00,80.175,80.179,80.175,80.177,139080000.0
2007-10-12 02:36:00,80.207,80.207,80.171,80.172,152690000.0
2007-10-12 02:37:00,80.181,80.194,80.181,80.194,140830000.0
2007-10-12 02:38:00,80.214,80.242,80.214,80.221,81870000.0
2007-10-12 02:39:00,80.267,80.267,80.25,80.254,121810000.0
2007-10-12 02:40:00,80.194,80.222,80.185,80.185,153610000.0
2007-10-12 02:41:00,80.185,80.191,80.181,80.181,71540000.0
2007-10-12 02:42:00,80.21,80.21,80.176,80.187,98250000.0
2007-10-12 02:43:00,80.193,80.194,80.183,80.19,60120000.0
2007-10-12 02:44:00,80.175,80.176,80.168,80.168,68270000.0
2007-10-12 02:45:00,80.194,80.194,80.176,80.179,63320000.0
2007-10-12 02:46:00,80.197,80.204,80.193,80.199,98020000.0
2007-10-12 02:47:00,80.19,80.199,80.178,80.178,134250000.0
2007-10-12 02:48:00,80.201,80.201,80.177,80.177,7890000.0
2007-10-12 02:49:00,80.182,80.182,80.176,80.179,15510000.0
2007-10-12 02:50:00,80.184,80.191,80.181,80.182,70520000.0
2007-10-12 02:51:00,80.224,80.224,80.195,80.202,70740000.0
2007-10-12 02:52:00,80.206,80.206,80.198,80.199,65340000.0
2007-10-12 02:53:00,80.206,80.208,80.199,80.199,99360000.0
2007-10-12 02:54:00,80.23,80.23,80.2,80.201,143780000.0
2007-10-12 02:55:00,80.213,80.213,80.204,80.204,12670000.0
2007-10-12 02:56:00,80.219,80.22,80.216,80.217,117680000.0
2007-10-12 02:57:00,80.252,80.252,80.215,80.215,108440000.0
2007-10-12 02:58:00,80.228,80.228,80.217,80.217,141080000.0
2007-10-12 02:59:00,80.213,80.234,80.213,80.234,142250000.0
2007-10-12 03:00:00,80.232,80.262,80.232,80.262,78180000.0
2007-10-12 03:01:00,80.246,80.247,80.24,80.24,124360000.0
2007-10-12 03:02:00,80.219,80.235,80.215,80.235,141120000.0
2007-10-12 03:03:00,80.237,80.248,80.215,80.248,101500000.0
2007-10-12 03:04:00,80.227,80.227,80.217,80.217,54480000.0
2007-10-12 03:05:00,80.208,80.24,80.208,80.24,138920000.0
2007-10-12 03:06:00,80.253,80.253,80.224,80.224,156450000.0
2007-10-12 03:07:00,80.21,80.235,80.199,80.233,146900000.0
2007-10-12 03:08:00,80.22,80.242,80.215,80.215,92640000.0
2007-10-12 03:09:00,80.245,80.245,80.215,80.215,116020000.0
2007-10-12 03:10:00,80.232,80.237,80.213,80.213,139600000.0
2007-10-12 03:11:00,80.22,80.242,80.218,80.242,71490000.0
2007-10-12 03:12:00,80.25,80.25,80.219,80.229,98860000.0
2007-10-12 03:13:00,80.2,80.241,80.197,80.241,60150000.0
2007-10-12 03:14:00,80.224,80.244,80.203,80.244,65350000.0
2007-10-12 03:15:00,80.241,80.243,80.214,80.243,65710000.0
2007-10-12 03:16:00,80.229,80.238,80.229,80.238,96310000.0
2007-10-12 03:17:00,80.23,80.237,80.228,80.233,144480000.0
2007-10-12 03:18:00,80.243,80.243,80.218,80.218,8820000.0
2007-10-12 03:19:00,80.225,80.233,80.206,80.21,105960000.0
2007-10-12 03:20:00,80.203,80.211,80.198,80.204,151000000.0
2007-10-12 03:21:00,80.233,80.233,80.203,80.219,13150000.0
2007-10-12 03:22:00,80.211,80.22,80.199,80.199,22650000.0
2007-10-12 03:23:00,80.185,80.186,80.175,80.183,144280000.0
2007-10-12 03:24:00,80.218,80.218,80.195,80.195,4140000.0
2007-10-12 03:26:00,80.208,80.212,80.202,80.205,145120000.0
2007-10-12 03:27:00,80.205,80.205,80.174,80.179,9390000.0
2007-10-12 03:28:00,80.177,80.199,80.173,80.173,14310000.0
2007-10-12 03:29:00,80.19,80.212,80.181,80.212,107920000.0
2007-10-12 03:30:00,80.221,80.221,80.184,80.206,150330000.0
2007-10-12 03:31:00,80.186,80.195,80.186,80.188,13200000.0
2007-10-12 03:32:00,80.215,80.217,80.205,80.205,140310000.0
2007-10-12 03:33:00,80.205,80.205,80.187,80.203,10180000.0
2007-10-12 03:34:00,80.185,80.199,80.185,80.189,17500000.0
2007-10-12 03:35:00,80.215,80.215,80.2,80.2,141710000.0
2007-10-12 03:36:00,80.236,80.238,80.211,80.218,22210000.0
2007-10-12 03:37:00,80.213,80.244,80.213,80.244,151750000.0
2007-10-12 03:38:00,80.238,80.243,80.214,80.228,89240000.0
2007-10-12 03:39:00,80.244,80.244,80.207,80.214,118130000.0
2007-10-12 03:40:00,80.203,80.217,80.203,80.209,146320000.0
2007-10-12 03:42:00,80.234,80.236,80.226,80.226,112590000.0
2007-10-12 03:44:00,80.205,80.232,80.195,80.216,82920000.0
2007-10-12 03:45:00,80.234,80.234,80.198,80.198,76480000.0
2007-10-12 03:46:00,80.213,80.252,80.213,80.246,111580000.0
2007-10-12 03:47:00,80.218,80.222,80.212,80.215,157250000.0
2007-10-12 03:48:00,80.245,80.245,80.208,80.214,16750000.0
2007-10-12 03:49:00,80.207,80.228,80.207,80.209,147630000.0
2007-10-12 03:50:00,80.221,80.221,80.205,80.207,71720000.0
2007-10-12 03:51:00,80.24,80.24,80.212,80.217,122420000.0
2007-10-12 03:52:00,80.215,80.231,80.214,80.221,63330000.0
2007-10-12 03:53:00,80.209,80.213,80.202,80.208,78430000.0
2007-10-12 03:54:00,80.242,80.242,80.204,80.219,69980000.0
2007-10-12 03:55:00,80.197,80.23,80.194,80.203,112850000.0
2007-10-12 03:56:00,80.192,80.219,80.182,80.182,147440000.0
2007-10-12 03:57:00,80.205,80.205,80.187,80.201,12950000.0
2007-10-12 03:58:00,80.173,80.185,80.166,80.166,113720000.0
2007-10-12 03:59:00,80.185,80.202,80.184,80.184,64650000.0
2007-10-12 04:00:00,80.202,80.202,80.173,80.173,86390000.0
2007-10-12 04:01:00,80.162,80.181,80.155,80.181,69460000.0
2007-10-12 04:02:00,80.156,80.171,80.137,80.141,109730000.0
2007-10-12 04:03:00,80.161,80.161,80.126,80.126,154580000.0
2007-10-12 04:04:00,80.138,80.144,80.127,80.128,21620000.0
2007-10-12 04:05:00,80.124,80.164,80.124,80.164,80470000.0
2007-10-12 04:06:00,80.149,80.177,80.139,80.142,71980000.0
2007-10-12 04:07:00,80.162,80.162,80.136,80.137,102010000.0
2007-10-12 04:08:00,80.152,80.169,80.144,80.148,149870000.0
2007-10-12 04:09:00,80.172,80.172,80.12,80.12,8640000.0
2007-10-12 04:10:00,80.126,80.14,80.123,80.123,15670000.0
2007-10-12 04:11:00,80.121,80.124,80.097,80.109,165160000.0
2007-10-12 04:12:00,80.139,80.142,80.113,80.113,15260000.0
2007-10-12 04:13:00,80.121,80.121,80.089,80.089,10700000.0
2007-10-12 04:14:00,80.096,80.105,80.096,80.1,75000000.0
2007-10-12 04:15:00,80.111,80.132,80.106,80.112,75150000.0
2007-10-12 04:17:00,80.099,80.114,80.091,80.091,109450000.0
2007-10-12 04:18:00,80.124,80.124,80.107,80.107,154280000.0
2007-10-12 04:19:00,80.116,80.116,80.116,80.116,3000000.0
2007-10-12 04:20:00,80.103,80.119,80.094,80.1,142670000.0
2007-10-12 04:21:00,80.119,80.119,80.09,80.104,77370000.0
2007-10-12 04:22:00,80.077,80.088,80.077,80.083,117880000.0
2007-10-12 04:23:00,80.096,80.114,80.087,80.089,67790000.0
2007-10-12 04:24:00,80.132,80.132,80.095,80.104,77170000.0
2007-10-12 04:25:00,80.093,80.11,80.087,80.09,67310000.0
2007-10-12 04:26:00,80.065,80.08,80.048,80.048,98200000.0
2007-10-12 04:27:00,80.08,80.08,80.054,80.075,157690000.0
2007-10-12 04:28:00,80.069,80.093,80.069,80.084,12290000.0
2007-10-12 04:29:00,80.095,80.095,80.072,80.072,105980000.0
2007-10-12 04:30:00,80.086,80.1,80.063,80.08,148290000.0
2007-10-12 04:31:00,80.071,80.102,80.071,80.093,12620000.0
2007-10-12 04:32:00,80.077,80.092,80.077,80.084,68680000.0
2007-10-12 04:33:00,80.112,80.112,80.094,80.096,111040000.0
2007-10-12 04:34:00,80.086,80.095,80.086,80.089,66000000.0
2007-10-12 04:35:00,80.098,80.098,80.09,80.096,80420000.0
2007-10-12 04:36:00,80.135,80.136,80.129,80.13,71550000.0
2007-10-12 04:37:00,80.093,80.114,80.089,80.089,112520000.0
2007-10-12 04:38:00,80.111,80.119,80.109,80.113,150500000.0
2007-10-12 04:39:00,80.124,80.124,80.117,80.119,8440000.0
2007-10-12 04:42:00,80.123,80.131,80.101,80.12,71020000.0
2007-10-12 04:43:00,80.113,80.132,80.113,80.132,97700000.0
2007-10-12 04:45:00,80.133,80.133,80.118,80.118,5630000.0
2007-10-12 04:46:00,80.133,80.133,80.095,80.1,14450000.0
2007-10-12 04:47:00,80.112,80.133,80.108,80.117,109260000.0
2007-10-12 04:48:00,80.115,80.115,80.105,80.107,156010000.0
2007-10-12 04:49:00,80.106,80.137,80.105,80.136,16050000.0
2007-10-12 04:50:00,80.1,80.107,80.099,80.099,78180000.0
2007-10-12 04:51:00,80.142,80.142,80.111,80.111,73580000.0
2007-10-12 04:52:00,80.118,80.127,80.112,80.123,107680000.0
2007-10-12 04:53:00,80.124,80.16,80.124,80.16,146040000.0
2007-10-12 04:54:00,80.148,80.166,80.138,80.148,20930000.0
2007-10-12 04:55:00,80.135,80.158,80.134,80.147,17880000.0
2007-10-12 04:56:00,80.158,80.163,80.152,80.155,141910000.0
2007-10-12 04:57:00,80.164,80.164,80.148,80.16,17310000.0
2007-10-12 04:58:00,80.128,80.143,80.12,80.12,108770000.0
2007-10-12 04:59:00,80.133,80.163,80.125,80.125,150760000.0
2007-10-12 05:00:00,80.146,80.156,80.139,80.139,17160000.0
2007-10-12 05:01:00,80.13,80.159,80.13,80.137,108840000.0
2007-10-12 05:02:00,80.125,80.13,80.125,80.129,63800000.0
2007-10-12 05:03:00,80.175,80.175,80.136,80.136,76050000.0
2007-10-12 05:04:00,80.136,80.137,80.128,80.128,70780000.0
2007-10-12 05:05:00,80.136,80.136,80.129,80.129,103080000.0
2007-10-12 05:06:00,80.165,80.165,80.155,80.156,158090000.0
2007-10-12 05:07:00,80.135,80.137,80.127,80.137,12200000.0
2007-10-12 05:09:00,80.173,80.173,80.144,80.144,150600000.0
2007-10-12 05:12:00,80.186,80.187,80.179,80.179,64110000.0
2007-10-12 05:13:00,80.146,80.146,80.141,80.144,110000000.0
2007-10-12 05:15:00,80.174,80.174,80.147,80.147,6950000.0
2007-10-12 05:16:00,80.125,80.135,80.122,80.135,144450000.0
2007-10-12 05:18:00,80.166,80.166,80.119,80.119,118410000.0
2007-10-12 05:19:00,80.125,80.13,80.125,80.13,70980000.0
2007-10-12 05:20:00,80.122,80.126,80.121,80.121,89520000.0
2007-10-12 05:21:00,80.155,80.157,80.15,80.15,74320000.0
2007-10-12 05:24:00,80.166,80.166,80.16,80.16,3950000.0
2007-10-12 05:25:00,80.136,80.15,80.136,80.138,12100000.0
2007-10-12 05:26:00,80.127,80.16,80.123,80.123,150020000.0
2007-10-12 05:27:00,80.142,80.142,80.112,80.112,78190000.0
2007-10-12 05:28:00,80.131,80.131,80.083,80.089,109390000.0
2007-10-12 05:29:00,80.11,80.11,80.085,80.092,64320000.0
2007-10-12 05:30:00,80.085,80.112,80.083,80.083,82790000.0
2007-10-12 05:31:00,80.088,80.108,80.086,80.09,71090000.0
2007-10-12 05:32:00,80.083,80.111,80.083,80.094,97460000.0
2007-10-12 05:33:00,80.106,80.109,80.095,80.095,144430000.0
2007-10-12 05:34:00,80.058,80.069,80.05,80.055,14870000.0
2007-10-12 05:35:00,80.074,80.084,80.062,80.072,64920000.0
2007-10-12 05:36:00,80.101,80.101,80.057,80.079,83010000.0
2007-10-12 05:37:00,80.042,80.054,80.042,80.043,67980000.0
2007-10-12 05:38:00,80.049,80.074,80.049,80.074,111550000.0
2007-10-12 05:39:00,80.081,80.081,80.052,80.052,143950000.0
2007-10-12 05:40:00,80.078,80.082,80.078,80.082,4880000.0
2007-10-12 05:41:00,80.071,80.077,80.051,80.07,161630000.0
2007-10-12 05:42:00,80.068,80.068,80.04,80.047,13040000.0
2007-10-12 05:43:00,80.038,80.041,80.034,80.038,153050000.0
2007-10-12 05:44:00,80.059,80.069,80.035,80.048,93530000.0
2007-10-12 05:45:00,80.083,80.083,80.037,80.047,122710000.0
2007-10-12 05:46:00,80.074,80.081,80.072,80.077,159710000.0
2007-10-12 05:48:00,80.074,80.075,80.065,80.065,104750000.0
2007-10-12 05:50:00,80.057,80.057,80.051,80.051,67790000.0
2007-10-12 05:51:00,80.096,80.096,80.089,80.089,64270000.0
2007-10-12 05:52:00,80.06,80.08,80.042,80.042,97130000.0
2007-10-12 05:53:00,80.052,80.082,80.052,80.08,142000000.0
2007-10-12 05:54:00,80.095,80.095,80.047,80.049,15070000.0
2007-10-12 05:55:00,80.043,80.074,80.043,80.074,70460000.0
2007-10-12 05:56:00,80.053,80.081,80.053,80.079,79980000.0
2007-10-12 05:57:00,80.084,80.084,80.047,80.075,58810000.0
2007-10-12 05:58:00,80.043,80.09,80.043,80.09,57440000.0
2007-10-12 05:59:00,80.071,80.094,80.071,80.087,106860000.0
2007-10-12 06:00:00,80.094,80.094,80.067,80.088,123230000.0
2007-10-12 06:01:00,80.064,80.101,80.064,80.096,91710000.0
2007-10-12 06:02:00,80.088,80.112,80.086,80.099,77850000.0
2007-10-12 06:03:00,80.112,80.112,80.076,80.097,73980000.0
2007-10-12 06:04:00,80.091,80.114,80.091,80.114,90280000.0
2007-10-12 06:05:00,80.086,80.111,80.086,80.092,73090000.0
2007-10-12 06:06:00,80.114,80.114,80.088,80.113,26350000.0
2007-10-12 06:08:00,80.084,80.117,80.084,80.117,34200000.0
2007-10-12 06:09:00,80.121,80.121,80.095,80.098,74920000.0
2007-10-12 06:11:00,80.09,80.097,80.09,80.097,112670000.0
2007-10-12 06:12:00,80.122,80.122,80.093,80.093,55290000.0
2007-10-12 06:13:00,80.099,80.1,80.096,80.097,126180000.0
2007-10-12 06:15:00,80.133,80.133,80.091,80.091,108870000.0
2007-10-12 06:16:00,80.098,80.099,80.096,80.097,124600000.0
2007-10-12 06:17:00,80.095,80.129,80.095,80.103,121800000.0
2007-10-12 06:18:00,80.135,80.135,80.111,80.133,69190000.0
2007-10-12 06:19:00,80.123,80.141,80.123,80.141,113690000.0
2007-10-12 06:20:00,80.114,80.143,80.114,80.121,135130000.0
2007-10-12 06:21:00,80.148,80.148,80.14,80.14,88690000.0
2007-10-12 06:22:00,80.11,80.119,80.108,80.108,46770000.0
2007-10-12 06:23:00,80.116,80.119,80.116,80.118,131480000.0
2007-10-12 06:24:00,80.15,80.15,80.104,80.123,143830000.0
2007-10-12 06:25:00,80.135,80.135,80.121,80.121,133640000.0
2007-10-12 06:26:00,80.108,80.112,80.107,80.108,73430000.0
2007-10-12 06:27:00,80.15,80.15,80.098,80.109,105720000.0
2007-10-12 06:28:00,80.096,80.114,80.096,80.114,130150000.0
2007-10-12 06:30:00,80.133,80.133,80.116,80.124,98710000.0
2007-10-12 06:31:00,80.135,80.14,80.135,80.139,60090000.0
2007-10-12 06:32:00,80.103,80.122,80.101,80.101,76270000.0
2007-10-12 06:33:00,80.145,80.145,80.131,80.131,67600000.0
2007-10-12 06:34:00,80.117,80.12,80.116,80.117,107270000.0
2007-10-12 06:36:00,80.108,80.108,80.099,80.099,7930000.0
2007-10-12 06:37:00,80.104,80.127,80.098,80.098,121180000.0
2007-10-12 06:38:00,80.113,80.13,80.102,80.102,153560000.0
2007-10-12 06:39:00,80.13,80.13,80.106,80.118,76820000.0
2007-10-12 06:40:00,80.104,80.107,80.095,80.095,108580000.0
2007-10-12 06:41:00,80.107,80.133,80.106,80.12,71090000.0
2007-10-12 06:42:00,80.135,80.135,80.105,80.118,72990000.0
2007-10-12 06:45:00,80.131,80.131,80.093,80.097,163450000.0
2007-10-12 06:47:00,80.091,80.096,80.088,80.088,148940000.0
2007-10-12 06:48:00,80.122,80.122,80.083,80.089,132510000.0
2007-10-12 06:49:00,80.097,80.097,80.09,80.09,78050000.0
2007-10-12 06:50:00,80.09,80.107,80.078,80.087,111650000.0
2007-10-12 06:51:00,80.105,80.105,80.078,80.087,136220000.0
2007-10-12 06:52:00,80.079,80.095,80.077,80.08,97090000.0
2007-10-12 06:53:00,80.075,80.096,80.075,80.094,48900000.0
2007-10-12 06:54:00,80.09,80.09,80.063,80.063,142330000.0
2007-10-12 06:55:00,80.069,80.077,80.068,80.071,151680000.0
2007-10-12 06:56:00,80.076,80.088,80.062,80.07,138830000.0
2007-10-12 06:57:00,80.102,80.102,80.065,80.065,93160000.0
2007-10-12 06:58:00,80.053,80.069,80.053,80.069,111540000.0
2007-10-12 07:00:00,80.089,80.089,80.056,80.082,72380000.0
2007-10-12 07:01:00,80.073,80.081,80.063,80.074,108230000.0
2007-10-12 07:02:00,80.048,80.08,80.048,80.061,68740000.0
2007-10-12 07:03:00,80.067,80.067,80.027,80.049,67110000.0
2007-10-12 07:04:00,80.03,80.052,80.025,80.031,70210000.0
2007-10-12 07:05:00,80.009,80.017,80.009,80.016,103850000.0
2007-10-12 07:06:00,80.016,80.045,80.016,80.029,141720000.0
2007-10-12 07:07:00,80.014,80.041,80.01,80.024,16270000.0
2007-10-12 07:08:00,80.005,80.012,79.985,79.997,86520000.0
2007-10-12 07:09:00,79.998,79.998,79.961,79.961,115510000.0
2007-10-12 07:10:00,79.978,79.999,79.952,79.992,143530000.0
2007-10-12 07:11:00,79.965,79.973,79.965,79.973,68500000.0
2007-10-12 07:12:00,80.011,80.011,79.977,79.979,101040000.0
2007-10-12 07:13:00,79.987,80.01,79.985,80.0,70530000.0
2007-10-12 07:14:00,79.97,79.992,79.967,79.992,83170000.0
2007-10-12 07:15:00,80.004,80.004,79.973,79.973,61130000.0
2007-10-12 07:16:00,79.975,79.975,79.962,79.967,98250000.0
2007-10-12 07:17:00,79.964,79.979,79.952,79.956,146220000.0
2007-10-12 07:18:00,79.977,79.977,79.956,79.959,15960000.0
2007-10-12 07:19:00,79.947,79.967,79.938,79.967,124640000.0
2007-10-12 07:20:00,79.962,79.992,79.946,79.992,95000000.0
2007-10-12 07:21:00,79.991,79.991,79.965,79.965,80140000.0
2007-10-12 07:22:00,79.972,79.992,79.962,79.969,70870000.0
2007-10-12 07:23:00,79.961,79.987,79.961,79.966,87380000.0
2007-10-12 07:24:00,79.985,79.992,79.967,79.992,78340000.0
2007-10-12 07:25:00,79.971,79.994,79.965,79.994,26190000.0
2007-10-12 07:26:00,79.96,79.968,79.96,79.968,65080000.0
2007-10-12 07:27:00,80.006,80.006,80.001,80.001,36490000.0
2007-10-12 07:30:00,79.995,79.995,79.961,79.961,112840000.0
2007-10-12 07:31:00,79.966,79.967,79.961,79.967,51550000.0
2007-10-12 07:32:00,79.948,79.95,79.946,79.947,123260000.0
2007-10-12 07:33:00,79.987,79.987,79.978,79.98,109490000.0
2007-10-12 07:34:00,79.962,79.993,79.962,79.97,95090000.0
2007-10-12 07:35:00,79.956,79.956,79.947,79.947,130240000.0
2007-10-12 07:36:00,79.94,79.978,79.94,79.971,138060000.0
2007-10-12 07:37:00,79.959,79.97,79.946,79.951,73420000.0
2007-10-12 07:38:00,79.965,79.965,79.934,79.934,118610000.0
2007-10-12 07:39:00,79.974,79.974,79.939,79.939,124800000.0
2007-10-12 07:40:00,79.928,79.938,79.928,79.938,95750000.0
2007-10-12 07:41:00,79.93,79.936,79.927,79.927,44620000.0
2007-10-12 07:42:00,79.952,79.958,79.948,79.948,124110000.0
2007-10-12 07:43:00,79.936,79.937,79.929,79.93,138590000.0
2007-10-12 07:44:00,79.92,79.927,79.918,79.927,127630000.0
2007-10-12 07:45:00,79.943,79.943,79.913,79.913,80600000.0
2007-10-12 07:46:00,79.898,79.9,79.887,79.893,106310000.0
2007-10-12 07:47:00,79.915,79.924,79.909,79.924,132180000.0
2007-10-12 07:48:00,79.93,79.93,79.902,79.917,63770000.0
2007-10-12 07:49:00,79.909,79.93,79.908,79.908,102510000.0
2007-10-12 07:50:00,79.917,79.957,79.915,79.936,58080000.0
2007-10-12 07:51:00,79.976,79.976,79.944,79.975,69140000.0
2007-10-12 07:52:00,79.954,79.954,79.931,79.947,53830000.0
2007-10-12 07:53:00,79.965,79.965,79.944,79.947,90180000.0
2007-10-12 07:54:00,79.967,79.969,79.955,79.955,131610000.0
2007-10-12 07:55:00,79.961,79.968,79.956,79.963,14690000.0
2007-10-12 07:56:00,79.945,79.969,79.945,79.964,132740000.0
2007-10-12 07:57:00,79.982,79.982,79.953,79.953,66520000.0
2007-10-12 07:58:00,79.963,79.997,79.952,79.997,94680000.0
2007-10-12 07:59:00,79.98,80.021,79.98,80.021,59300000.0
2007-10-12 08:00:00,80.022,80.022,79.987,80.0,72410000.0
2007-10-12 08:01:00,79.994,80.022,79.976,79.983,64780000.0
2007-10-12 08:02:00,79.986,79.988,79.973,79.977,94600000.0
2007-10-12 08:03:00,79.999,79.999,79.951,79.951,135080000.0
2007-10-12 08:04:00,79.961,79.989,79.947,79.989,17310000.0
2007-10-12 08:05:00,79.958,79.966,79.957,79.966,128310000.0
2007-10-12 08:06:00,80.002,80.002,79.964,79.964,146420000.0
2007-10-12 08:07:00,79.97,79.992,79.964,79.992,135510000.0
2007-10-12 08:08:00,79.963,79.99,79.963,79.971,84150000.0
2007-10-12 08:09:00,80.005,80.005,79.962,79.968,105370000.0
2007-10-12 08:10:00,79.99,79.997,79.979,79.988,129540000.0
2007-10-12 08:11:00,79.975,79.981,79.967,79.975,67370000.0
2007-10-12 08:12:00,79.985,80.006,79.969,79.969,103380000.0
2007-10-12 08:13:00,79.953,79.976,79.931,79.943,57430000.0
2007-10-12 08:14:00,79.952,79.981,79.947,79.959,66540000.0
2007-10-12 08:15:00,79.964,79.964,79.937,79.948,57410000.0
2007-10-12 08:16:00,79.943,79.976,79.941,79.95,96140000.0
2007-10-12 08:17:00,79.955,79.967,79.947,79.95,132010000.0
2007-10-12 08:18:00,79.969,79.969,79.964,79.964,2820000.0
2007-10-12 08:19:00,79.946,79.976,79.93,79.93,94500000.0
2007-10-12 08:20:00,79.943,79.943,79.921,79.942,133210000.0
2007-10-12 08:21:00,79.965,79.965,79.932,79.932,3950000.0
2007-10-12 08:22:00,79.931,79.952,79.931,79.936,127940000.0
2007-10-12 08:23:00,79.944,79.947,79.94,79.94,80060000.0
2007-10-12 08:24:00,79.975,79.975,79.934,79.965,108610000.0
2007-10-12 08:25:00,79.942,79.961,79.937,79.951,76110000.0
2007-10-12 08:26:00,79.975,79.975,79.946,79.968,78150000.0
2007-10-12 08:27:00,79.975,79.975,79.933,79.933,81190000.0
2007-10-12 08:28:00,79.935,79.935,79.907,79.916,80980000.0
2007-10-12 08:29:00,79.939,79.949,79.917,79.928,23510000.0
2007-10-12 08:30:00,79.963,79.963,79.93,79.931,92770000.0
2007-10-12 08:31:00,79.918,79.929,79.912,79.912,86290000.0
2007-10-12 08:32:00,79.919,79.952,79.915,79.936,140690000.0
2007-10-12 08:33:00,79.953,79.953,79.919,79.931,100810000.0
2007-10-12 08:34:00,79.921,79.935,79.921,79.921,83210000.0
2007-10-12 08:35:00,79.927,79.932,79.912,79.912,87720000.0
2007-10-12 08:36:00,79.92,79.943,79.914,79.922,88380000.0
2007-10-12 08:37:00,79.933,79.933,79.913,79.932,57120000.0
2007-10-12 08:38:00,79.943,79.943,79.924,79.929,52670000.0
2007-10-12 08:39:00,79.965,79.965,79.927,79.929,85030000.0
2007-10-12 08:40:00,79.952,79.955,79.935,79.955,81640000.0
2007-10-12 08:41:00,79.933,79.962,79.933,79.962,87480000.0
2007-10-12 08:42:00,79.984,79.99,79.964,79.986,82300000.0
2007-10-12 08:43:00,80.011,80.011,79.976,80.001,56900000.0
2007-10-12 08:44:00,79.981,80.005,79.974,79.987,84500000.0
2007-10-12 08:45:00,80.005,80.005,79.968,79.97,66090000.0
2007-10-12 08:46:00,79.991,80.004,79.983,80.004,51840000.0
2007-10-12 08:47:00,80.014,80.014,79.97,79.97,102990000.0
2007-10-12 08:48:00,80.005,80.016,79.979,79.999,99480000.0
2007-10-12 08:49:00,79.993,80.038,79.989,80.018,89490000.0
2007-10-12 08:50:00,80.01,80.029,80.008,80.025,79050000.0
2007-10-12 08:51:00,79.939,80.06,79.939,80.041,68180000.0
2007-10-12 08:52:00,80.067,80.073,80.046,80.05,86190000.0
2007-10-12 08:53:00,80.06,80.07,80.045,80.047,70480000.0
2007-10-12 08:54:00,80.09,80.09,80.047,80.047,25010000.0
2007-10-12 08:55:00,80.03,80.037,80.03,80.037,50520000.0
2007-10-12 08:56:00,80.028,80.038,80.028,80.038,36500000.0
2007-10-12 08:57:00,80.054,80.054,80.033,80.046,84780000.0
2007-10-12 08:58:00,80.056,80.056,80.024,80.05,91350000.0
2007-10-12 08:59:00,80.038,80.042,80.022,80.037,112170000.0
2007-10-12 09:00:00,80.053,80.053,80.019,80.024,52520000.0
2007-10-12 09:01:00,80.026,80.026,80.011,80.017,124170000.0
2007-10-12 09:02:00,80.035,80.082,80.035,80.06,111290000.0
2007-10-12 09:03:00,80.065,80.065,80.044,80.056,92000000.0
2007-10-12 09:04:00,80.061,80.061,80.029,80.048,121210000.0
2007-10-12 09:05:00,80.011,80.053,80.011,80.053,131840000.0
2007-10-12 09:06:00,80.064,80.064,80.033,80.048,71420000.0
2007-10-12 09:07:00,80.053,80.053,80.026,80.046,118600000.0
2007-10-12 09:08:00,80.028,80.045,79.998,80.002,127090000.0
2007-10-12 09:09:00,80.032,80.037,79.99,79.994,92330000.0
2007-10-12 09:10:00,79.997,79.997,79.977,79.977,43880000.0
2007-10-12 09:11:00,79.968,79.991,79.964,79.975,132800000.0
2007-10-12 09:12:00,79.993,79.993,79.973,79.98,149130000.0
2007-10-12 09:13:00,79.998,80.02,79.975,79.998,135770000.0
2007-10-12 09:14:00,80.003,80.003,79.984,79.989,82430000.0
2007-10-12 09:15:00,80.012,80.012,79.953,79.969,105420000.0
2007-10-12 09:16:00,79.957,79.99,79.957,79.981,132460000.0
2007-10-12 09:17:00,79.968,79.997,79.961,79.987,65360000.0
2007-10-12 09:18:00,80.022,80.022,79.995,80.021,110810000.0
2007-10-12 09:19:00,80.007,80.023,79.995,80.023,61820000.0
2007-10-12 09:20:00,80.014,80.021,79.996,80.021,67550000.0
2007-10-12 09:21:00,80.028,80.028,80.012,80.017,62870000.0
2007-10-12 09:22:00,80.005,80.015,80.004,80.015,93450000.0
2007-10-12 09:23:00,80.01,80.021,80.008,80.008,132760000.0
2007-10-12 09:24:00,80.025,80.025,79.996,80.008,9210000.0
2007-10-12 09:25:00,80.032,80.065,80.032,80.032,85610000.0
2007-10-12 09:26:00,80.023,80.049,80.02,80.02,57780000.0
2007-10-12 09:27:00,80.047,80.067,80.029,80.047,39900000.0
2007-10-12 09:28:00,80.042,80.069,80.041,80.041,42330000.0
2007-10-12 09:29:00,80.061,80.079,80.054,80.059,52880000.0
2007-10-12 09:30:00,80.076,80.081,80.057,80.081,29080000.0
2007-10-12 09:31:00,80.055,80.055,80.049,80.055,18780000.0
2007-10-12 09:32:00,80.076,80.079,80.062,80.062,57490000.0
2007-10-12 09:33:00,80.086,80.093,80.066,80.074,60280000.0
2007-10-12 09:34:00,80.062,80.071,80.052,80.052,51880000.0
2007-10-12 09:35:00,80.023,80.058,80.023,80.038,54060000.0
2007-10-12 09:36:00,80.05,80.069,80.046,80.059,54900000.0
2007-10-12 09:37:00,80.048,80.069,80.045,80.049,37310000.0
2007-10-12 09:38:00,80.062,80.074,80.046,80.074,98660000.0
2007-10-12 09:39:00,80.097,80.097,80.051,80.051,73170000.0
2007-10-12 09:40:00,80.039,80.052,80.028,80.028,59920000.0
2007-10-12 09:41:00,80.028,80.048,80.028,80.046,43190000.0
2007-10-12 09:42:00,80.07,80.07,80.035,80.035,28920000.0
2007-10-12 09:44:00,80.037,80.04,80.036,80.038,77620000.0
2007-10-12 09:45:00,80.074,80.074,80.055,80.072,65010000.0
2007-10-12 09:46:00,80.062,80.082,80.062,80.062,32800000.0
2007-10-12 09:47:00,80.052,80.08,80.052,80.058,75160000.0
2007-10-12 09:48:00,80.086,80.086,80.045,80.056,111980000.0
2007-10-12 09:49:00,80.029,80.03,80.027,80.03,62290000.0
2007-10-12 09:50:00,80.04,80.049,80.04,80.041,43140000.0
2007-10-12 09:51:00,80.075,80.075,80.036,80.05,30590000.0
2007-10-12 09:52:00,80.082,80.109,80.067,80.09,66210000.0
2007-10-12 09:53:00,80.081,80.108,80.072,80.099,104770000.0
2007-10-12 09:54:00,80.107,80.112,80.086,80.099,74810000.0
2007-10-12 09:55:00,80.091,80.111,80.084,80.111,69620000.0
2007-10-12 09:56:00,80.087,80.103,80.077,80.084,43810000.0
2007-10-12 09:57:00,80.114,80.114,80.076,80.079,90460000.0
2007-10-12 09:58:00,80.095,80.129,80.095,80.114,83670000.0
2007-10-12 09:59:00,80.093,80.122,80.093,80.122,73370000.0
2007-10-12 10:00:00,80.149,80.149,80.097,80.103,65330000.0
2007-10-12 10:01:00,80.087,80.098,80.087,80.09,121170000.0
2007-10-12 10:02:00,80.098,80.112,80.086,80.099,112200000.0
2007-10-12 10:03:00,80.143,80.143,80.079,80.079,93660000.0
2007-10-12 10:04:00,80.084,80.091,80.073,80.073,98710000.0
2007-10-12 10:05:00,80.082,80.104,80.082,80.104,82780000.0
2007-10-12 10:06:00,80.103,80.103,80.073,80.075,61090000.0
2007-10-12 10:07:00,80.089,80.108,80.083,80.096,106360000.0
2007-10-12 10:08:00,80.091,80.098,80.091,80.097,74140000.0
2007-10-12 10:09:00,80.119,80.119,80.077,80.077,85980000.0
2007-10-12 10:10:00,80.032,80.061,80.023,80.061,66720000.0
2007-10-12 10:11:00,80.073,80.073,80.047,80.061,86490000.0
2007-10-12 10:12:00,80.084,80.084,80.044,80.044,74130000.0
2007-10-12 10:13:00,80.058,80.073,80.036,80.073,64980000.0
2007-10-12 10:14:00,80.046,80.049,80.04,80.047,96120000.0
2007-10-12 10:15:00,80.083,80.083,80.037,80.037,74090000.0
2007-10-12 10:16:00,80.036,80.037,80.029,80.037,89360000.0
2007-10-12 10:17:00,80.074,80.086,80.048,80.086,66400000.0
2007-10-12 10:18:00,80.084,80.084,80.054,80.054,131400000.0
2007-10-12 10:20:00,80.065,80.065,80.043,80.048,87850000.0
2007-10-12 10:21:00,80.073,80.073,80.044,80.057,65880000.0
2007-10-12 10:22:00,80.083,80.083,80.055,80.06,103860000.0
2007-10-12 10:23:00,80.063,80.086,80.063,80.086,81770000.0
2007-10-12 10:24:00,80.086,80.086,80.078,80.086,58440000.0
2007-10-12 10:25:00,80.053,80.081,80.053,80.081,24120000.0
2007-10-12 10:26:00,80.073,80.073,80.007,80.007,82570000.0
2007-10-12 10:27:00,80.035,80.038,80.003,80.003,41720000.0
2007-10-12 10:28:00,79.98,79.991,79.972,79.972,110660000.0
2007-10-12 10:29:00,79.982,79.985,79.962,79.962,139330000.0
2007-10-12 10:30:00,80.021,80.021,79.962,79.993,56720000.0
2007-10-12 10:31:00,79.959,79.985,79.955,79.985,53020000.0
2007-10-12 10:32:00,79.966,79.985,79.966,79.972,59230000.0
2007-10-12 10:33:00,79.968,80.0,79.968,79.988,117620000.0
2007-10-12 10:34:00,79.963,79.994,79.963,79.994,44240000.0
2007-10-12 10:35:00,79.959,79.98,79.941,79.941,61620000.0
2007-10-12 10:36:00,79.974,79.974,79.935,79.935,45620000.0
2007-10-12 10:37:00,79.938,79.944,79.923,79.944,70080000.0
2007-10-12 10:38:00,79.93,79.954,79.93,79.954,78450000.0
2007-10-12 10:39:00,79.953,79.953,79.943,79.943,53640000.0
2007-10-12 10:40:00,79.926,79.952,79.926,79.937,59510000.0
2007-10-12 10:41:00,79.93,79.938,79.93,79.938,61560000.0
2007-10-12 10:42:00,79.976,79.976,79.967,79.968,57770000.0
2007-10-12 10:43:00,79.928,79.934,79.928,79.934,48980000.0
2007-10-12 10:44:00,79.947,79.961,79.942,79.957,51240000.0
2007-10-12 10:45:00,79.974,79.974,79.94,79.94,104440000.0
2007-10-12 10:46:00,79.948,79.961,79.932,79.934,157190000.0
2007-10-12 10:47:00,79.938,79.953,79.936,79.941,88730000.0
2007-10-12 10:48:00,79.981,79.981,79.939,79.951,84410000.0
2007-10-12 10:49:00,79.946,79.978,79.946,79.973,55920000.0
2007-10-12 10:50:00,79.968,79.982,79.965,79.968,34690000.0
2007-10-12 10:51:00,79.996,79.996,79.988,79.988,45480000.0
2007-10-12 10:53:00,79.996,79.996,79.989,79.989,121300000.0
2007-10-12 10:54:00,79.998,79.998,79.966,79.993,38320000.0
2007-10-12 10:55:00,79.981,80.004,79.977,79.996,45350000.0
2007-10-12 10:56:00,80.008,80.022,79.994,80.022,27750000.0
2007-10-12 10:57:00,80.024,80.024,79.995,79.999,35370000.0
2007-10-12 10:58:00,79.993,80.021,79.993,80.008,69410000.0
2007-10-12 10:59:00,80.022,80.043,80.016,80.043,75300000.0
2007-10-12 11:00:00,80.03,80.051,80.026,80.051,131920000.0
2007-10-12 11:01:00,80.041,80.063,80.037,80.046,77370000.0
2007-10-12 11:02:00,80.051,80.051,80.025,80.028,99790000.0
2007-10-12 11:03:00,80.057,80.057,80.033,80.033,104870000.0
2007-10-12 11:04:00,80.034,80.04,80.012,80.012,95560000.0
2007-10-12 11:05:00,79.998,80.019,79.997,80.016,78230000.0
2007-10-12 11:06:00,80.042,80.042,79.989,80.018,43680000.0
2007-10-12 11:07:00,79.998,80.02,79.993,80.015,34070000.0
2007-10-12 11:08:00,79.998,80.019,79.985,79.985,39580000.0
2007-10-12 11:09:00,80.016,80.02,79.985,79.985,40450000.0
2007-10-12 11:10:00,80.004,80.01,79.983,79.983,19010000.0
2007-10-12 11:11:00,80.005,80.02,79.992,80.0,45430000.0
2007-10-12 11:12:00,80.035,80.039,80.014,80.028,46560000.0
2007-10-12 11:13:00,80.026,80.077,80.026,80.077,115370000.0
2007-10-12 11:14:00,80.062,80.062,80.036,80.039,79450000.0
2007-10-12 11:15:00,80.071,80.071,80.041,80.041,64260000.0
2007-10-12 11:16:00,80.047,80.049,80.045,80.048,99000000.0
2007-10-12 11:17:00,80.067,80.08,80.041,80.068,127840000.0
2007-10-12 11:18:00,80.077,80.081,80.05,80.05,111220000.0
2007-10-12 11:19:00,80.057,80.076,80.037,80.043,150110000.0
2007-10-12 11:20:00,80.054,80.079,80.045,80.05,122350000.0
2007-10-12 11:21:00,80.08,80.08,80.037,80.04,64330000.0
2007-10-12 11:22:00,80.032,80.062,80.032,80.04,95490000.0
2007-10-12 11:23:00,80.052,80.07,80.047,80.053,73570000.0
2007-10-12 11:24:00,80.084,80.084,80.015,80.023,65960000.0
2007-10-12 11:25:00,80.013,80.04,80.008,80.018,84820000.0
2007-10-12 11:26:00,80.047,80.047,80.03,80.03,75250000.0
2007-10-12 11:27:00,80.047,80.047,80.015,80.031,25400000.0
2007-10-12 11:28:00,80.019,80.035,80.019,80.035,82470000.0
2007-10-12 11:29:00,80.03,80.042,80.013,80.028,81710000.0
2007-10-12 11:30:00,80.033,80.033,79.988,79.993,127610000.0
2007-10-12 11:31:00,79.998,80.021,79.994,80.014,100640000.0
2007-10-12 11:32:00,80.013,80.048,80.013,80.038,74050000.0
2007-10-12 11:33:00,80.055,80.055,80.027,80.048,79050000.0
2007-10-12 11:34:00,80.013,80.05,80.013,80.031,85150000.0
2007-10-12 11:35:00,80.029,80.05,80.024,80.05,45920000.0
2007-10-12 11:36:00,80.052,80.052,80.032,80.032,46550000.0
2007-10-12 11:37:00,80.041,80.062,80.041,80.062,84730000.0
2007-10-12 11:38:00,80.076,80.078,80.071,80.071,64710000.0
2007-10-12 11:39:00,80.084,80.084,80.067,80.084,87910000.0
2007-10-12 11:40:00,80.069,80.089,80.069,80.088,77420000.0
2007-10-12 11:41:00,80.088,80.128,80.088,80.116,57920000.0
2007-10-12 11:42:00,80.14,80.14,80.097,80.119,71470000.0
2007-10-12 11:43:00,80.084,80.095,80.083,80.095,59610000.0
2007-10-12 11:44:00,80.091,80.097,80.091,80.091,57380000.0
2007-10-12 11:45:00,80.125,80.125,80.104,80.108,96000000.0
2007-10-12 11:46:00,80.097,80.106,80.091,80.091,108370000.0
2007-10-12 11:47:00,80.098,80.107,80.092,80.107,86070000.0
2007-10-12 11:48:00,80.102,80.139,80.098,80.12,66610000.0
2007-10-12 11:49:00,80.13,80.164,80.127,80.148,71940000.0
2007-10-12 11:50:00,80.147,80.171,80.144,80.144,73330000.0
2007-10-12 11:51:00,80.152,80.169,80.132,80.132,66560000.0
2007-10-12 11:52:00,80.143,80.165,80.143,80.165,22770000.0
2007-10-12 11:54:00,80.192,80.192,80.111,80.115,42180000.0
2007-10-12 11:55:00,80.114,80.114,80.09,80.09,82450000.0
2007-10-12 11:56:00,80.108,80.108,80.061,80.092,80800000.0
2007-10-12 11:57:00,80.102,80.102,80.066,80.081,113580000.0
2007-10-12 11:58:00,80.049,80.071,80.046,80.056,49160000.0
2007-10-12 11:59:00,80.064,80.064,80.034,80.054,121650000.0
2007-10-12 12:00:00,80.083,80.083,80.045,80.068,100920000.0
2007-10-12 12:01:00,80.075,80.081,80.062,80.062,94530000.0
2007-10-12 12:02:00,80.076,80.106,80.059,80.08,123280000.0
2007-10-12 12:03:00,80.114,80.114,80.093,80.093,121400000.0
2007-10-12 12:04:00,80.083,80.103,80.083,80.103,69350000.0
2007-10-12 12:05:00,80.098,80.112,80.093,80.099,100360000.0
2007-10-12 12:06:00,80.122,80.122,80.081,80.081,138800000.0
2007-10-12 12:07:00,80.088,80.088,80.08,80.08,84940000.0
2007-10-12 12:08:00,80.073,80.094,80.065,80.068,41710000.0
2007-10-12 12:09:00,80.091,80.103,80.071,80.103,121350000.0
2007-10-12 12:10:00,80.097,80.117,80.086,80.114,136080000.0
2007-10-12 12:12:00,80.136,80.139,80.13,80.13,77420000.0
2007-10-12 12:13:00,80.109,80.109,80.097,80.104,106730000.0
2007-10-12 12:14:00,80.094,80.1,80.091,80.098,129010000.0
2007-10-12 12:15:00,80.131,80.131,80.094,80.107,64960000.0
2007-10-12 12:16:00,80.099,80.112,80.099,80.104,107340000.0
2007-10-12 12:17:00,80.122,80.122,80.106,80.106,62020000.0
2007-10-12 12:18:00,80.094,80.123,80.094,80.102,65890000.0
2007-10-12 12:19:00,80.091,80.12,80.091,80.108,63870000.0
2007-10-12 12:20:00,80.099,80.107,80.099,80.105,98190000.0
2007-10-12 12:21:00,80.144,80.144,80.1,80.1,141370000.0
2007-10-12 12:22:00,80.095,80.111,80.095,80.111,6390000.0
2007-10-12 12:23:00,80.112,80.117,80.109,80.109,129580000.0
2007-10-12 12:24:00,80.131,80.131,80.104,80.108,125210000.0
2007-10-12 12:25:00,80.098,80.104,80.091,80.091,74320000.0
2007-10-12 12:26:00,80.116,80.143,80.099,80.143,125980000.0
2007-10-12 12:27:00,80.144,80.144,80.116,80.119,134530000.0
2007-10-12 12:28:00,80.125,80.141,80.117,80.123,94150000.0
2007-10-12 12:29:00,80.146,80.146,80.116,80.116,47860000.0
2007-10-12 12:30:00,80.153,80.153,80.122,80.144,128540000.0
2007-10-12 12:31:00,80.132,80.159,80.132,80.149,144210000.0
2007-10-12 12:32:00,80.164,80.164,80.112,80.112,128500000.0
2007-10-12 12:33:00,80.144,80.144,80.104,80.134,82540000.0
2007-10-12 12:34:00,80.116,80.116,80.089,80.102,114460000.0
2007-10-12 12:35:00,80.098,80.139,80.098,80.118,129930000.0
2007-10-12 12:36:00,80.144,80.146,80.119,80.141,61080000.0
2007-10-12 12:37:00,80.11,80.13,80.11,80.13,92360000.0
2007-10-12 12:38:00,80.124,80.124,80.104,80.104,57190000.0
2007-10-12 12:39:00,80.134,80.134,80.098,80.102,70970000.0
2007-10-12 12:40:00,80.096,80.127,80.096,80.125,59910000.0
2007-10-12 12:42:00,80.125,80.125,80.092,80.092,131130000.0
2007-10-12 12:43:00,80.102,80.107,80.079,80.08,14530000.0
2007-10-12 12:44:00,80.07,80.092,80.07,80.087,129330000.0
2007-10-12 12:45:00,80.094,80.104,80.083,80.104,114980000.0
2007-10-12 12:46:00,80.071,80.09,80.071,80.081,162370000.0
2007-10-12 12:47:00,80.091,80.112,80.091,80.112,137950000.0
2007-10-12 12:48:00,80.129,80.129,80.087,80.098,67950000.0
2007-10-12 12:49:00,80.104,80.104,80.074,80.074,102900000.0
2007-10-12 12:50:00,80.101,80.107,80.093,80.107,83210000.0
2007-10-12 12:51:00,80.127,80.128,80.122,80.122,77520000.0
2007-10-12 12:52:00,80.082,80.088,80.082,80.087,80350000.0
2007-10-12 12:53:00,80.101,80.125,80.101,80.108,79990000.0
2007-10-12 12:54:00,80.134,80.134,80.096,80.097,22470000.0
2007-10-12 12:55:00,80.109,80.135,80.105,80.135,79260000.0
2007-10-12 12:56:00,80.128,80.139,80.128,80.129,75370000.0
2007-10-12 12:57:00,80.159,80.159,80.107,80.107,138600000.0
2007-10-12 12:58:00,80.109,80.134,80.106,80.12,94580000.0
2007-10-12 12:59:00,80.145,80.145,80.118,80.145,82180000.0
2007-10-12 13:00:00,80.157,80.157,80.15,80.151,81390000.0
2007-10-12 13:01:00,80.11,80.117,80.11,80.116,90360000.0
2007-10-12 13:03:00,80.155,80.155,80.15,80.15,47510000.0
2007-10-12 13:04:00,80.127,80.127,80.118,80.118,82390000.0
2007-10-12 13:06:00,80.153,80.153,80.117,80.135,79190000.0
2007-10-12 13:07:00,80.129,80.137,80.129,80.137,79700000.0
2007-10-12 13:08:00,80.118,80.144,80.117,80.119,56980000.0
2007-10-12 13:09:00,80.153,80.153,80.116,80.138,81330000.0
2007-10-12 13:10:00,80.13,80.136,80.13,80.136,60360000.0
2007-10-12 13:11:00,80.127,80.129,80.126,80.129,51080000.0
2007-10-12 13:12:00,80.141,80.141,80.103,80.103,96490000.0
2007-10-12 13:13:00,80.103,80.106,80.093,80.101,102470000.0
2007-10-12 13:14:00,80.092,80.123,80.092,80.108,80320000.0
2007-10-12 13:15:00,80.124,80.126,80.114,80.126,66260000.0
2007-10-12 13:16:00,80.101,80.115,80.093,80.115,63900000.0
2007-10-12 13:18:00,80.133,80.133,80.086,80.108,67220000.0
2007-10-12 13:19:00,80.062,80.09,80.062,80.086,25660000.0
2007-10-12 13:20:00,80.068,80.072,80.054,80.06,54860000.0
2007-10-12 13:21:00,80.085,80.085,80.055,80.076,38690000.0
2007-10-12 13:22:00,80.067,80.085,80.056,80.085,88490000.0
2007-10-12 13:23:00,80.062,80.096,80.062,80.093,82180000.0
2007-10-12 13:24:00,80.099,80.099,80.048,80.059,119220000.0
2007-10-12 13:25:00,80.083,80.096,80.064,80.096,56070000.0
2007-10-12 13:26:00,80.065,80.102,80.065,80.102,119020000.0
2007-10-12 13:27:00,80.103,80.103,80.076,80.087,108330000.0
2007-10-12 13:28:00,80.059,80.074,80.053,80.074,91390000.0
2007-10-12 13:29:00,80.067,80.072,80.046,80.072,123980000.0
2007-10-12 13:30:00,80.074,80.074,80.043,80.064,123280000.0
2007-10-12 13:31:00,80.062,80.081,80.056,80.081,64240000.0
2007-10-12 13:32:00,80.08,80.088,80.08,80.088,112270000.0
2007-10-12 13:33:00,80.073,80.073,80.048,80.062,121990000.0
2007-10-12 13:34:00,80.074,80.085,80.058,80.075,84090000.0
2007-10-12 13:35:00,80.082,80.082,80.046,80.049,48250000.0
2007-10-12 13:36:00,80.073,80.081,80.055,80.06,131570000.0
2007-10-12 13:37:00,80.048,80.076,80.048,80.076,137340000.0
2007-10-12 13:38:00,80.083,80.083,80.07,80.07,125420000.0
2007-10-12 13:39:00,80.103,80.103,80.065,80.079,82880000.0
2007-10-12 13:40:00,80.099,80.1,80.088,80.094,101330000.0
2007-10-12 13:41:00,80.067,80.081,80.06,80.081,124150000.0
2007-10-12 13:42:00,80.084,80.085,80.066,80.066,59340000.0
2007-10-12 13:43:00,80.081,80.102,80.081,80.102,88590000.0
2007-10-12 13:44:00,80.07,80.124,80.07,80.124,52810000.0
2007-10-12 13:45:00,80.133,80.133,80.112,80.112,65620000.0
2007-10-12 13:46:00,80.121,80.143,80.113,80.128,63580000.0
2007-10-12 13:47:00,80.117,80.132,80.111,80.111,96300000.0
2007-10-12 13:48:00,80.138,80.138,80.103,80.123,135710000.0
2007-10-12 13:49:00,80.109,80.129,80.109,80.129,15200000.0
2007-10-12 13:50:00,80.121,80.134,80.117,80.134,52830000.0
2007-10-12 13:51:00,80.148,80.153,80.116,80.153,86730000.0
2007-10-12 13:52:00,80.122,80.154,80.122,80.154,106810000.0
2007-10-12 13:53:00,80.148,80.157,80.133,80.133,91900000.0
2007-10-12 13:54:00,80.148,80.161,80.132,80.132,71030000.0
2007-10-12 13:55:00,80.152,80.173,80.145,80.173,65830000.0
2007-10-12 13:56:00,80.159,80.168,80.159,80.168,88150000.0
2007-10-12 13:57:00,80.198,80.198,80.168,80.178,66700000.0
2007-10-12 13:58:00,80.171,80.183,80.166,80.178,25890000.0
2007-10-12 13:59:00,80.167,80.181,80.153,80.153,51600000.0
2007-10-12 14:00:00,80.155,80.18,80.144,80.174,37250000.0
2007-10-12 14:01:00,80.157,80.16,80.156,80.157,84170000.0
2007-10-12 14:02:00,80.151,80.166,80.151,80.166,82480000.0
2007-10-12 14:03:00,80.182,80.182,80.151,80.158,112920000.0
2007-10-12 14:04:00,80.131,80.151,80.131,80.146,53550000.0
2007-10-12 14:05:00,80.139,80.161,80.132,80.155,117570000.0
2007-10-12 14:06:00,80.187,80.187,80.154,80.174,110900000.0
2007-10-12 14:07:00,80.183,80.183,80.156,80.169,87640000.0
2007-10-12 14:08:00,80.159,80.172,80.149,80.149,125180000.0
2007-10-12 14:09:00,80.16,80.18,80.156,80.176,130300000.0
2007-10-12 14:10:00,80.167,80.169,80.166,80.168,70950000.0
2007-10-12 14:11:00,80.162,80.172,80.162,80.17,108020000.0
2007-10-12 14:12:00,80.205,80.205,80.183,80.187,124510000.0
2007-10-12 14:14:00,80.182,80.196,80.172,80.185,50310000.0
2007-10-12 14:15:00,80.211,80.211,80.185,80.197,118550000.0
2007-10-12 14:16:00,80.19,80.205,80.19,80.205,140210000.0
2007-10-12 14:18:00,80.212,80.212,80.183,80.191,72140000.0
2007-10-12 14:19:00,80.182,80.205,80.182,80.187,110710000.0
2007-10-12 14:20:00,80.198,80.227,80.193,80.193,141990000.0
2007-10-12 14:21:00,80.207,80.207,80.169,80.189,65200000.0
2007-10-12 14:22:00,80.215,80.218,80.187,80.187,99740000.0
2007-10-12 14:23:00,80.177,80.199,80.174,80.191,65890000.0
2007-10-12 14:24:00,80.195,80.195,80.164,80.177,77170000.0
2007-10-12 14:25:00,80.193,80.214,80.176,80.214,63430000.0
2007-10-12 14:26:00,80.187,80.229,80.187,80.222,96500000.0
2007-10-12 14:27:00,80.261,80.261,80.212,80.212,131230000.0
2007-10-12 14:28:00,80.223,80.23,80.214,80.229,19580000.0
2007-10-12 14:29:00,80.215,80.228,80.193,80.218,57000000.0
2007-10-12 14:30:00,80.238,80.315,80.238,80.314,36050000.0
2007-10-12 14:31:00,80.252,80.334,80.252,80.332,88960000.0
2007-10-12 14:32:00,80.331,80.348,80.318,80.322,80200000.0
2007-10-12 14:33:00,80.347,80.351,80.318,80.344,125990000.0
2007-10-12 14:34:00,80.34,80.363,80.334,80.334,56370000.0
2007-10-12 14:35:00,80.354,80.354,80.324,80.328,123890000.0
2007-10-12 14:36:00,80.358,80.358,80.298,80.298,105040000.0
2007-10-12 14:37:00,80.3,80.317,80.289,80.298,106460000.0
2007-10-12 14:38:00,80.293,80.329,80.286,80.323,133260000.0
2007-10-12 14:39:00,80.329,80.329,80.268,80.311,132150000.0
2007-10-12 14:40:00,80.31,80.335,80.287,80.295,74650000.0
2007-10-12 14:41:00,80.283,80.357,80.248,80.248,113610000.0
2007-10-12 14:42:00,80.258,80.302,80.258,80.302,134710000.0
2007-10-12 14:43:00,80.294,80.331,80.294,80.306,91060000.0
2007-10-12 14:44:00,80.309,80.351,80.309,80.31,52050000.0
2007-10-12 14:45:00,80.343,80.358,80.327,80.336,134130000.0
2007-10-12 14:46:00,80.354,80.367,80.321,80.358,141200000.0
2007-10-12 14:47:00,80.352,80.388,80.345,80.345,144590000.0
2007-10-12 14:48:00,80.353,80.367,80.331,80.356,85970000.0
2007-10-12 14:49:00,80.352,80.365,80.329,80.346,120390000.0
2007-10-12 14:50:00,80.336,80.365,80.336,80.36,130370000.0
2007-10-12 14:51:00,80.37,80.378,80.337,80.339,64370000.0
2007-10-12 14:52:00,80.329,80.337,80.325,80.325,97900000.0
2007-10-12 14:53:00,80.351,80.358,80.333,80.358,57040000.0
2007-10-12 14:54:00,80.374,80.374,80.339,80.343,65090000.0
2007-10-12 14:55:00,80.338,80.355,80.315,80.338,68690000.0
2007-10-12 14:56:00,80.305,80.367,80.305,80.335,97290000.0
2007-10-12 14:57:00,80.333,80.382,80.333,80.355,128580000.0
2007-10-12 14:58:00,80.35,80.35,80.313,80.324,18610000.0
2007-10-12 14:59:00,80.336,80.358,80.326,80.339,136280000.0
2007-10-12 15:00:00,80.333,80.366,80.328,80.332,140520000.0
2007-10-12 15:01:00,80.316,80.318,80.296,80.3,137710000.0
2007-10-12 15:02:00,80.307,80.324,80.304,80.324,78890000.0
2007-10-12 15:03:00,80.299,80.33,80.299,80.313,119760000.0
2007-10-12 15:04:00,80.325,80.341,80.32,80.32,137650000.0
2007-10-12 15:05:00,80.325,80.335,80.306,80.333,61410000.0
2007-10-12 15:06:00,80.34,80.34,80.306,80.306,95850000.0
2007-10-12 15:07:00,80.32,80.32,80.268,80.29,65640000.0
2007-10-12 15:08:00,80.306,80.323,80.249,80.273,70960000.0
2007-10-12 15:09:00,80.293,80.293,80.265,80.278,59130000.0
2007-10-12 15:10:00,80.291,80.291,80.261,80.262,88620000.0
2007-10-12 15:11:00,80.275,80.289,80.252,80.281,139040000.0
2007-10-12 15:12:00,80.296,80.296,80.251,80.251,13240000.0
2007-10-12 15:13:00,80.257,80.266,80.243,80.266,71760000.0
2007-10-12 15:14:00,80.263,80.279,80.252,80.267,113590000.0
2007-10-12 15:15:00,80.291,80.291,80.265,80.276,132670000.0
2007-10-12 15:16:00,80.27,80.284,80.263,80.279,97930000.0
2007-10-12 15:17:00,80.286,80.29,80.273,80.277,48860000.0
2007-10-12 15:18:00,80.307,80.307,80.275,80.282,130960000.0
2007-10-12 15:19:00,80.303,80.305,80.286,80.289,148340000.0
2007-10-12 15:20:00,80.317,80.317,80.302,80.315,138290000.0
2007-10-12 15:21:00,80.325,80.325,80.29,80.29,87010000.0
2007-10-12 15:22:00,80.279,80.297,80.274,80.29,105100000.0
2007-10-12 15:23:00,80.305,80.321,80.292,80.292,127540000.0
2007-10-12 15:24:00,80.32,80.322,80.299,80.307,65290000.0
2007-10-12 15:25:00,80.297,80.31,80.277,80.277,93720000.0
2007-10-12 15:26:00,80.292,80.333,80.292,80.318,60530000.0
2007-10-12 15:27:00,80.292,80.332,80.292,80.315,70260000.0
2007-10-12 15:28:00,80.31,80.327,80.294,80.3,58590000.0
2007-10-12 15:29:00,80.317,80.33,80.309,80.309,89990000.0
2007-10-12 15:30:00,80.344,80.344,80.313,80.339,136240000.0
2007-10-12 15:31:00,80.326,80.335,80.313,80.33,19220000.0
2007-10-12 15:32:00,80.32,80.343,80.313,80.313,80400000.0
2007-10-12 15:33:00,80.317,80.34,80.292,80.318,83550000.0
2007-10-12 15:34:00,80.281,80.308,80.281,80.287,64010000.0
2007-10-12 15:35:00,80.293,80.3,80.264,80.264,79180000.0
2007-10-12 15:36:00,80.289,80.289,80.229,80.233,70320000.0
2007-10-12 15:37:00,80.22,80.273,80.22,80.273,56960000.0
2007-10-12 15:38:00,80.235,80.246,80.2,80.237,104020000.0
2007-10-12 15:39:00,80.262,80.262,80.236,80.248,115000000.0
2007-10-12 15:40:00,80.248,80.294,80.248,80.294,97560000.0
2007-10-12 15:41:00,80.264,80.304,80.264,80.304,73150000.0
2007-10-12 15:42:00,80.313,80.322,80.284,80.322,66220000.0
2007-10-12 15:43:00,80.314,80.324,80.284,80.309,82880000.0
2007-10-12 15:44:00,80.292,80.313,80.287,80.313,72880000.0
2007-10-12 15:45:00,80.286,80.317,80.278,80.279,25060000.0
2007-10-12 15:46:00,80.262,80.28,80.249,80.254,59060000.0
2007-10-12 15:47:00,80.272,80.272,80.246,80.258,38210000.0
2007-10-12 15:48:00,80.282,80.282,80.252,80.252,96920000.0
2007-10-12 15:49:00,80.265,80.283,80.265,80.283,81690000.0
2007-10-12 15:50:00,80.273,80.313,80.273,80.28,112530000.0
2007-10-12 15:51:00,80.311,80.311,80.28,80.282,53300000.0
2007-10-12 15:52:00,80.271,80.277,80.27,80.275,127910000.0
2007-10-12 15:53:00,80.272,80.316,80.272,80.314,110150000.0
2007-10-12 15:54:00,80.322,80.322,80.287,80.294,102970000.0
2007-10-12 15:55:00,80.283,80.309,80.283,80.29,131540000.0
2007-10-12 15:56:00,80.302,80.33,80.297,80.33,133640000.0
2007-10-12 15:57:00,80.342,80.342,80.304,80.329,69160000.0
2007-10-12 15:58:00,80.293,80.32,80.284,80.31,110820000.0
2007-10-12 15:59:00,80.29,80.318,80.271,80.297,134480000.0
2007-10-12 16:00:00,80.281,80.317,80.263,80.263,92410000.0
2007-10-12 16:01:00,80.266,80.279,80.246,80.247,46640000.0
2007-10-12 16:02:00,80.275,80.29,80.256,80.284,130130000.0
2007-10-12 16:03:00,80.293,80.301,80.274,80.28,139010000.0
2007-10-12 16:04:00,80.266,80.272,80.245,80.272,125510000.0
2007-10-12 16:05:00,80.271,80.318,80.27,80.296,76940000.0
2007-10-12 16:06:00,80.317,80.339,80.304,80.322,109410000.0
2007-10-12 16:07:00,80.334,80.367,80.334,80.335,133170000.0
2007-10-12 16:08:00,80.341,80.341,80.316,80.335,67570000.0
2007-10-12 16:09:00,80.352,80.352,80.318,80.318,100850000.0
2007-10-12 16:10:00,80.325,80.352,80.325,80.352,58660000.0
2007-10-12 16:11:00,80.32,80.341,80.305,80.312,64790000.0
2007-10-12 16:12:00,80.335,80.335,80.296,80.328,61690000.0
2007-10-12 16:13:00,80.319,80.331,80.306,80.317,90400000.0
2007-10-12 16:14:00,80.289,80.299,80.268,80.291,128110000.0
2007-10-12 16:15:00,80.301,80.301,80.267,80.267,9570000.0
2007-10-12 16:16:00,80.272,80.302,80.268,80.302,132810000.0
2007-10-12 16:17:00,80.3,80.312,80.274,80.288,128480000.0
2007-10-12 16:18:00,80.321,80.321,80.286,80.298,73280000.0
2007-10-12 16:19:00,80.324,80.324,80.295,80.301,111440000.0
2007-10-12 16:20:00,80.328,80.333,80.325,80.327,143460000.0
2007-10-12 16:21:00,80.343,80.343,80.307,80.321,96260000.0
2007-10-12 16:22:00,80.292,80.302,80.286,80.296,44650000.0
2007-10-12 16:23:00,80.274,80.313,80.274,80.313,130270000.0
2007-10-12 16:24:00,80.314,80.314,80.286,80.314,148810000.0
2007-10-12 16:25:00,80.295,80.304,80.28,80.28,127870000.0
2007-10-12 16:26:00,80.272,80.3,80.271,80.293,79800000.0
2007-10-12 16:27:00,80.31,80.31,80.26,80.289,109310000.0
2007-10-12 16:28:00,80.276,80.303,80.273,80.303,127740000.0
2007-10-12 16:29:00,80.293,80.32,80.293,80.32,59390000.0
2007-10-12 16:30:00,80.326,80.326,80.3,80.308,98360000.0
2007-10-12 16:31:00,80.315,80.332,80.303,80.327,62650000.0
2007-10-12 16:32:00,80.292,80.305,80.283,80.305,72930000.0
2007-10-12 16:33:00,80.322,80.322,80.27,80.272,65110000.0
2007-10-12 16:34:00,80.262,80.295,80.262,80.295,96350000.0
2007-10-12 16:35:00,80.272,80.291,80.27,80.27,127980000.0
2007-10-12 16:36:00,80.297,80.297,80.27,80.272,11090000.0
2007-10-12 16:37:00,80.265,80.3,80.262,80.3,9990000.0
2007-10-12 16:38:00,80.277,80.302,80.274,80.302,124470000.0
2007-10-12 16:39:00,80.279,80.32,80.265,80.293,148090000.0
2007-10-12 16:40:00,80.281,80.297,80.281,80.294,129650000.0
2007-10-12 16:41:00,80.278,80.285,80.264,80.285,76390000.0
2007-10-12 16:42:00,80.288,80.288,80.25,80.267,107780000.0
2007-10-12 16:43:00,80.256,80.28,80.252,80.276,135240000.0
2007-10-12 16:44:00,80.247,80.273,80.247,80.272,71160000.0
2007-10-12 16:45:00,80.288,80.288,80.24,80.24,96410000.0
2007-10-12 16:46:00,80.247,80.265,80.235,80.251,58080000.0
2007-10-12 16:47:00,80.257,80.257,80.224,80.224,67970000.0
2007-10-12 16:48:00,80.254,80.254,80.226,80.238,58650000.0
2007-10-12 16:49:00,80.242,80.242,80.202,80.205,92640000.0
2007-10-12 16:50:00,80.188,80.196,80.172,80.183,128510000.0
2007-10-12 16:51:00,80.216,80.216,80.17,80.17,8300000.0
2007-10-12 16:52:00,80.164,80.179,80.159,80.179,12660000.0
2007-10-12 16:53:00,80.192,80.192,80.165,80.181,65800000.0
2007-10-12 16:54:00,80.169,80.195,80.157,80.16,125940000.0
2007-10-12 16:55:00,80.155,80.178,80.155,80.177,45770000.0
2007-10-12 16:56:00,80.18,80.182,80.149,80.182,61450000.0
2007-10-12 16:57:00,80.198,80.198,80.156,80.194,50180000.0
2007-10-12 16:58:00,80.191,80.201,80.176,80.18,77000000.0
2007-10-12 16:59:00,80.164,80.181,80.124,80.164,80690000.0
2007-10-12 17:00:00,80.161,80.198,80.155,80.172,59030000.0
2007-10-12 17:01:00,80.179,80.203,80.174,80.203,58090000.0
2007-10-12 17:02:00,80.202,80.231,80.197,80.218,62850000.0
2007-10-12 17:03:00,80.245,80.245,80.23,80.237,59330000.0
2007-10-12 17:04:00,80.247,80.247,80.2,80.2,52110000.0
2007-10-12 17:05:00,80.225,80.24,80.209,80.221,51150000.0
2007-10-12 17:06:00,80.25,80.25,80.207,80.244,114760000.0
2007-10-12 17:07:00,80.231,80.264,80.227,80.255,175630000.0
2007-10-12 17:08:00,80.252,80.273,80.245,80.248,88430000.0
2007-10-12 17:09:00,80.279,80.311,80.26,80.308,91370000.0
2007-10-12 17:10:00,80.278,80.293,80.254,80.261,72290000.0
2007-10-12 17:11:00,80.248,80.265,80.246,80.265,32990000.0
2007-10-12 17:12:00,80.262,80.262,80.234,80.234,47180000.0
2007-10-12 17:13:00,80.241,80.251,80.229,80.23,99830000.0
2007-10-12 17:14:00,80.242,80.264,80.242,80.242,126180000.0
2007-10-12 17:15:00,80.235,80.28,80.235,80.275,44470000.0
2007-10-12 17:16:00,80.245,80.265,80.245,80.265,50640000.0
2007-10-12 17:17:00,80.231,80.246,80.227,80.235,29560000.0
2007-10-12 17:18:00,80.253,80.253,80.219,80.224,48140000.0
2007-10-12 17:19:00,80.234,80.262,80.234,80.242,79260000.0
2007-10-12 17:20:00,80.252,80.28,80.244,80.253,84650000.0
2007-10-12 17:21:00,80.289,80.289,80.253,80.281,145530000.0
2007-10-12 17:22:00,80.275,80.299,80.265,80.286,81340000.0
2007-10-12 17:23:00,80.252,80.275,80.245,80.275,108720000.0
2007-10-12 17:24:00,80.275,80.291,80.266,80.288,111350000.0
2007-10-12 17:25:00,80.274,80.274,80.249,80.259,115780000.0
2007-10-12 17:26:00,80.23,80.269,80.229,80.262,86150000.0
2007-10-12 17:27:00,80.269,80.269,80.227,80.242,47530000.0
2007-10-12 17:28:00,80.24,80.24,80.2,80.212,33850000.0
2007-10-12 17:29:00,80.22,80.241,80.217,80.229,38180000.0
2007-10-12 17:30:00,80.234,80.234,80.222,80.228,47220000.0
2007-10-12 17:31:00,80.22,80.227,80.22,80.227,18760000.0
2007-10-12 17:32:00,80.217,80.225,80.214,80.225,46830000.0
2007-10-12 17:33:00,80.251,80.261,80.223,80.261,55710000.0
2007-10-12 17:34:00,80.254,80.254,80.232,80.237,124950000.0
2007-10-12 17:35:00,80.249,80.249,80.226,80.246,79380000.0
2007-10-12 17:36:00,80.256,80.256,80.233,80.236,79840000.0
2007-10-12 17:37:00,80.231,80.255,80.226,80.255,98050000.0
2007-10-12 17:38:00,80.221,80.249,80.221,80.227,138910000.0
2007-10-12 17:39:00,80.242,80.251,80.213,80.213,109750000.0
2007-10-12 17:40:00,80.2,80.224,80.2,80.224,164460000.0
2007-10-12 17:41:00,80.207,80.226,80.191,80.191,126070000.0
2007-10-12 17:42:00,80.228,80.228,80.197,80.226,81130000.0
2007-10-12 17:43:00,80.19,80.21,80.175,80.188,98390000.0
2007-10-12 17:44:00,80.194,80.22,80.185,80.2,81820000.0
2007-10-12 17:45:00,80.236,80.243,80.219,80.224,81410000.0
2007-10-12 17:46:00,80.214,80.245,80.214,80.245,81940000.0
2007-10-12 17:47:00,80.212,80.234,80.212,80.234,80570000.0
2007-10-12 17:48:00,80.227,80.227,80.187,80.198,28040000.0
2007-10-12 17:49:00,80.225,80.248,80.204,80.21,85780000.0
2007-10-12 17:50:00,80.238,80.25,80.211,80.25,74270000.0
2007-10-12 17:51:00,80.265,80.265,80.236,80.264,141290000.0
2007-10-12 17:52:00,80.254,80.283,80.254,80.283,99900000.0
2007-10-12 17:53:00,80.274,80.274,80.256,80.26,87580000.0
2007-10-12 17:54:00,80.281,80.292,80.263,80.263,73680000.0
2007-10-12 17:55:00,80.273,80.279,80.256,80.266,98690000.0
2007-10-12 17:56:00,80.29,80.29,80.247,80.26,53140000.0
2007-10-12 17:57:00,80.272,80.272,80.227,80.238,55090000.0
2007-10-12 17:58:00,80.243,80.243,80.226,80.237,94450000.0
2007-10-12 18:00:00,80.254,80.254,80.209,80.228,77160000.0
2007-10-12 18:01:00,80.19,80.216,80.182,80.182,69870000.0
2007-10-12 18:02:00,80.171,80.193,80.165,80.193,57830000.0
2007-10-12 18:03:00,80.2,80.224,80.186,80.224,88270000.0
2007-10-12 18:04:00,80.222,80.232,80.205,80.219,53520000.0
2007-10-12 18:05:00,80.186,80.201,80.182,80.187,55460000.0
2007-10-12 18:06:00,80.233,80.233,80.181,80.181,95770000.0
2007-10-12 18:07:00,80.188,80.199,80.188,80.19,97910000.0
2007-10-12 18:08:00,80.184,80.23,80.184,80.207,82800000.0
2007-10-12 18:09:00,80.237,80.237,80.183,80.211,64680000.0
2007-10-12 18:10:00,80.179,80.185,80.173,80.178,61930000.0
2007-10-12 18:11:00,80.173,80.195,80.173,80.195,71940000.0
2007-10-12 18:12:00,80.193,80.193,80.16,80.177,66690000.0
2007-10-12 18:13:00,80.209,80.227,80.185,80.227,19750000.0
2007-10-12 18:14:00,80.228,80.241,80.205,80.211,45060000.0
2007-10-12 18:15:00,80.232,80.232,80.202,80.212,36950000.0
2007-10-12 18:16:00,80.218,80.234,80.21,80.21,76670000.0
2007-10-12 18:17:00,80.226,80.226,80.2,80.2,81040000.0
2007-10-12 18:18:00,80.235,80.235,80.18,80.18,110130000.0
2007-10-12 18:19:00,80.207,80.207,80.201,80.201,50450000.0
2007-10-12 18:20:00,80.189,80.211,80.185,80.205,122540000.0
2007-10-12 18:21:00,80.213,80.213,80.186,80.209,103980000.0
2007-10-12 18:22:00,80.179,80.214,80.179,80.214,90610000.0
2007-10-12 18:23:00,80.181,80.196,80.181,80.196,120600000.0
2007-10-12 18:24:00,80.216,80.218,80.208,80.208,127760000.0
2007-10-12 18:25:00,80.225,80.229,80.204,80.225,62510000.0
2007-10-12 18:26:00,80.218,80.225,80.218,80.225,103900000.0
2007-10-12 18:27:00,80.226,80.234,80.21,80.224,119820000.0
2007-10-12 18:28:00,80.199,80.201,80.196,80.2,88950000.0
2007-10-12 18:29:00,80.213,80.232,80.2,80.2,42190000.0
2007-10-12 18:30:00,80.211,80.248,80.211,80.238,120930000.0
2007-10-12 18:31:00,80.263,80.282,80.21,80.223,133340000.0
2007-10-12 18:32:00,80.234,80.234,80.201,80.233,137020000.0
2007-10-12 18:33:00,80.243,80.243,80.208,80.221,81120000.0
2007-10-12 18:34:00,80.192,80.198,80.176,80.198,101640000.0
2007-10-12 18:35:00,80.193,80.22,80.186,80.207,128860000.0
2007-10-12 18:36:00,80.24,80.24,80.202,80.202,61370000.0
2007-10-12 18:37:00,80.192,80.22,80.18,80.2,89810000.0
2007-10-12 18:38:00,80.212,80.223,80.195,80.219,57350000.0
2007-10-12 18:39:00,80.216,80.218,80.21,80.211,64550000.0
2007-10-12 18:41:00,80.178,80.193,80.174,80.18,108820000.0
2007-10-12 18:42:00,80.204,80.204,80.169,80.177,146420000.0
2007-10-12 18:43:00,80.198,80.218,80.198,80.217,15520000.0
2007-10-12 18:44:00,80.238,80.24,80.236,80.237,101460000.0
2007-10-12 18:45:00,80.253,80.253,80.21,80.21,154330000.0
2007-10-12 18:46:00,80.192,80.216,80.192,80.211,18100000.0
2007-10-12 18:47:00,80.2,80.232,80.2,80.232,78860000.0
2007-10-12 18:48:00,80.254,80.254,80.214,80.238,71020000.0
2007-10-12 18:49:00,80.203,80.24,80.203,80.24,97640000.0
2007-10-12 18:50:00,80.239,80.254,80.239,80.253,148590000.0
2007-10-12 18:51:00,80.261,80.261,80.255,80.26,13420000.0
2007-10-12 18:53:00,80.234,80.267,80.234,80.267,77760000.0
2007-10-12 18:54:00,80.276,80.276,80.247,80.275,72400000.0
2007-10-12 18:55:00,80.287,80.29,80.286,80.287,114160000.0
2007-10-12 18:57:00,80.298,80.298,80.282,80.292,10550000.0
2007-10-12 18:58:00,80.286,80.286,80.265,80.269,90920000.0
2007-10-12 18:59:00,80.264,80.289,80.264,80.289,47650000.0
2007-10-12 19:00:00,80.306,80.306,80.3,80.3,56360000.0
2007-10-12 19:01:00,80.284,80.284,80.243,80.243,89380000.0
2007-10-12 19:02:00,80.247,80.272,80.247,80.251,80050000.0
2007-10-12 19:03:00,80.293,80.293,80.247,80.264,83350000.0
2007-10-12 19:04:00,80.251,80.269,80.247,80.267,80800000.0
2007-10-12 19:05:00,80.25,80.268,80.25,80.264,68440000.0
2007-10-12 19:06:00,80.297,80.297,80.288,80.288,85170000.0
2007-10-12 19:07:00,80.233,80.255,80.226,80.255,63180000.0
2007-10-12 19:08:00,80.223,80.251,80.223,80.223,61310000.0
2007-10-12 19:09:00,80.266,80.266,80.235,80.256,103430000.0
2007-10-12 19:10:00,80.223,80.243,80.223,80.238,105170000.0
2007-10-12 19:12:00,80.252,80.252,80.216,80.216,72410000.0
2007-10-12 19:13:00,80.222,80.244,80.222,80.244,70500000.0
2007-10-12 19:14:00,80.236,80.236,80.203,80.212,86050000.0
2007-10-12 19:15:00,80.246,80.246,80.22,80.22,66420000.0
2007-10-12 19:16:00,80.211,80.217,80.209,80.209,21400000.0
2007-10-12 19:17:00,80.203,80.229,80.203,80.225,50970000.0
2007-10-12 19:18:00,80.235,80.235,80.195,80.195,36900000.0
2007-10-12 19:19:00,80.198,80.206,80.183,80.196,79690000.0
2007-10-12 19:20:00,80.172,80.202,80.168,80.202,79560000.0
2007-10-12 19:21:00,80.217,80.218,80.21,80.215,121270000.0
2007-10-12 19:22:00,80.208,80.208,80.184,80.184,51040000.0
2007-10-12 19:23:00,80.193,80.22,80.193,80.214,124630000.0
2007-10-12 19:24:00,80.224,80.224,80.192,80.192,113770000.0
2007-10-12 19:25:00,80.181,80.211,80.181,80.205,101190000.0
2007-10-12 19:27:00,80.221,80.221,80.172,80.172,121800000.0
2007-10-12 19:29:00,80.184,80.212,80.184,80.212,104270000.0
2007-10-12 19:30:00,80.212,80.212,80.188,80.204,124550000.0
2007-10-12 19:32:00,80.215,80.215,80.186,80.187,51140000.0
2007-10-12 19:33:00,80.23,80.23,80.204,80.209,131720000.0
2007-10-12 19:34:00,80.233,80.233,80.205,80.212,142060000.0
2007-10-12 19:35:00,80.238,80.251,80.224,80.229,129600000.0
2007-10-12 19:36:00,80.262,80.262,80.238,80.256,78860000.0
2007-10-12 19:37:00,80.238,80.239,80.227,80.234,105530000.0
2007-10-12 19:38:00,80.263,80.273,80.248,80.273,128530000.0
2007-10-12 19:39:00,80.262,80.272,80.242,80.272,65090000.0
2007-10-12 19:41:00,80.253,80.26,80.241,80.259,54320000.0
2007-10-12 19:42:00,80.264,80.264,80.223,80.239,63510000.0
2007-10-12 19:43:00,80.234,80.254,80.234,80.254,55570000.0
2007-10-12 19:44:00,80.224,80.252,80.224,80.252,88040000.0
2007-10-12 19:45:00,80.272,80.281,80.243,80.28,123520000.0
2007-10-12 19:46:00,80.281,80.283,80.264,80.264,11840000.0
2007-10-12 19:47:00,80.269,80.293,80.268,80.278,58740000.0
2007-10-12 19:48:00,80.284,80.284,80.264,80.274,69860000.0
2007-10-12 19:49:00,80.271,80.293,80.271,80.279,134920000.0
2007-10-12 19:50:00,80.267,80.27,80.255,80.265,132420000.0
2007-10-12 19:51:00,80.283,80.283,80.249,80.273,105300000.0
2007-10-12 19:52:00,80.266,80.266,80.232,80.232,92660000.0
2007-10-12 19:53:00,80.24,80.25,80.239,80.246,101160000.0
2007-10-12 19:54:00,80.276,80.276,80.243,80.243,84120000.0
2007-10-12 19:56:00,80.249,80.26,80.234,80.26,58390000.0
2007-10-12 19:57:00,80.265,80.268,80.259,80.259,54950000.0
2007-10-12 19:58:00,80.232,80.263,80.232,80.263,69720000.0
2007-10-12 19:59:00,80.259,80.268,80.259,80.268,59420000.0
2007-10-12 20:00:00,80.273,80.282,80.258,80.281,103390000.0
2007-10-12 20:01:00,80.244,80.269,80.243,80.269,49560000.0
2007-10-12 20:03:00,80.277,80.286,80.27,80.27,80050000.0
2007-10-12 20:04:00,80.265,80.274,80.26,80.269,115190000.0
2007-10-12 20:06:00,80.282,80.284,80.25,80.25,106350000.0
2007-10-12 20:07:00,80.255,80.256,80.249,80.253,101880000.0
2007-10-12 20:09:00,80.287,80.29,80.287,80.29,3010000.0
2007-10-12 20:10:00,80.243,80.253,80.237,80.253,8510000.0
2007-10-12 20:11:00,80.248,80.275,80.248,80.274,124950000.0
2007-10-12 20:12:00,80.28,80.28,80.248,80.264,68110000.0
2007-10-12 20:13:00,80.244,80.247,80.24,80.243,93170000.0
2007-10-12 20:14:00,80.236,80.237,80.233,80.236,110170000.0
2007-10-12 20:15:00,80.267,80.267,80.229,80.243,109590000.0
2007-10-12 20:16:00,80.241,80.26,80.241,80.26,9990000.0
2007-10-12 20:17:00,80.239,80.239,80.232,80.233,91620000.0
2007-10-12 20:18:00,80.267,80.267,80.231,80.248,72540000.0
2007-10-12 20:19:00,80.217,80.244,80.217,80.238,59300000.0
2007-10-12 20:20:00,80.227,80.24,80.206,80.24,132170000.0
2007-10-12 20:21:00,80.246,80.246,80.22,80.241,71300000.0
2007-10-12 20:22:00,80.228,80.258,80.223,80.223,91700000.0
2007-10-12 20:23:00,80.23,80.259,80.23,80.259,94780000.0
2007-10-12 20:24:00,80.259,80.262,80.243,80.243,7890000.0
2007-10-12 20:25:00,80.259,80.259,80.259,80.259,1320000.0
2007-10-12 20:27:00,80.292,80.292,80.29,80.291,6760000.0
2007-10-12 20:28:00,80.23,80.254,80.23,80.254,65660000.0
2007-10-12 20:29:00,80.238,80.259,80.235,80.252,76120000.0
2007-10-12 20:30:00,80.255,80.257,80.25,80.251,72570000.0
2007-10-12 20:31:00,80.225,80.253,80.225,80.253,91700000.0
2007-10-12 20:32:00,80.236,80.244,80.226,80.244,66460000.0
2007-10-12 20:33:00,80.251,80.251,80.238,80.25,14490000.0
2007-10-12 20:34:00,80.235,80.238,80.23,80.233,81810000.0
2007-10-12 20:35:00,80.265,80.273,80.252,80.273,106010000.0
2007-10-12 20:36:00,80.274,80.274,80.251,80.251,86080000.0
2007-10-12 20:37:00,80.24,80.281,80.24,80.277,48580000.0
2007-10-12 20:38:00,80.256,80.292,80.242,80.292,40710000.0
2007-10-12 20:39:00,80.283,80.283,80.262,80.277,75370000.0
2007-10-12 20:40:00,80.27,80.285,80.27,80.285,6020000.0
2007-10-12 20:41:00,80.258,80.269,80.247,80.247,111320000.0
2007-10-12 20:42:00,80.277,80.277,80.255,80.273,92670000.0
2007-10-12 20:43:00,80.257,80.259,80.257,80.257,114430000.0
2007-10-12 20:44:00,80.25,80.259,80.248,80.259,110180000.0
2007-10-12 20:45:00,80.294,80.294,80.265,80.275,60810000.0
2007-10-12 20:46:00,80.287,80.305,80.267,80.267,101130000.0
2007-10-12 20:47:00,80.274,80.279,80.274,80.279,68900000.0
2007-10-12 20:48:00,80.292,80.308,80.281,80.281,58140000.0
2007-10-12 20:49:00,80.289,80.302,80.283,80.291,62120000.0
2007-10-12 20:50:00,80.28,80.286,80.279,80.285,78480000.0
2007-10-12 20:51:00,80.317,80.317,80.302,80.308,107400000.0
2007-10-12 20:52:00,80.3,80.314,80.3,80.314,152840000.0
2007-10-12 20:54:00,80.32,80.32,80.293,80.313,89730000.0
2007-10-12 20:55:00,80.303,80.312,80.291,80.291,93160000.0
2007-10-12 20:56:00,80.301,80.312,80.293,80.296,118520000.0
2007-10-12 20:57:00,80.324,80.326,80.303,80.318,147180000.0
2007-10-12 20:58:00,80.309,80.333,80.306,80.333,93960000.0
2007-10-12 20:59:00,80.333,80.35,80.325,80.326,75920000.0
2007-10-12 21:00:00,80.319,80.349,80.319,80.326,63290000.0
2007-10-12 21:01:00,80.314,80.325,80.313,80.325,103550000.0
2007-10-12 21:02:00,80.317,80.324,80.306,80.313,180780000.0
2007-10-12 21:03:00,80.325,80.325,80.309,80.309,5440000.0
2007-10-12 21:04:00,80.276,80.281,80.263,80.263,106540000.0
2007-10-12 21:05:00,80.266,80.27,80.261,80.269,75900000.0
2007-10-12 21:06:00,80.298,80.302,80.291,80.301,107960000.0
2007-10-12 21:07:00,80.313,80.319,80.308,80.309,84950000.0
2007-10-12 21:08:00,80.312,80.312,80.296,80.297,125080000.0
2007-10-12 21:09:00,80.323,80.333,80.305,80.327,145470000.0
2007-10-12 21:10:00,80.318,80.327,80.315,80.321,127770000.0
2007-10-12 21:12:00,80.348,80.348,80.316,80.327,154200000.0
2007-10-12 21:13:00,80.32,80.321,80.32,80.321,3570000.0
2007-10-12 21:14:00,80.31,80.318,80.308,80.318,64940000.0
2007-10-12 21:15:00,80.353,80.353,80.321,80.321,58460000.0
2007-10-12 21:16:00,80.306,80.308,80.302,80.304,98210000.0
2007-10-12 21:17:00,80.295,80.297,80.293,80.293,118380000.0
2007-10-12 21:18:00,80.333,80.336,80.327,80.328,100690000.0
2007-10-12 21:19:00,80.301,80.304,80.3,80.3,12430000.0
2007-10-12 21:21:00,80.315,80.319,80.31,80.31,126440000.0
2007-10-12 21:24:00,80.332,80.332,80.328,80.328,3010000.0
2007-10-12 21:25:00,80.304,80.315,80.303,80.314,66440000.0
2007-10-12 21:26:00,80.307,80.31,80.305,80.307,94010000.0
2007-10-12 21:27:00,80.346,80.347,80.34,80.34,105400000.0
2007-10-12 21:28:00,80.314,80.317,80.31,80.31,81950000.0
2007-10-12 21:30:00,80.346,80.346,80.34,80.34,57180000.0
2007-10-12 21:32:00,80.308,80.309,80.299,80.301,89900000.0
2007-10-12 21:33:00,80.334,80.339,80.331,80.333,63030000.0
2007-10-12 21:34:00,80.317,80.333,80.314,80.333,84200000.0
2007-10-12 21:35:00,80.328,80.347,80.328,80.345,111200000.0
2007-10-12 21:36:00,80.371,80.371,80.345,80.346,86250000.0
2007-10-12 21:37:00,80.335,80.339,80.335,80.338,64130000.0
2007-10-12 21:38:00,80.347,80.349,80.346,80.348,79150000.0
2007-10-12 21:39:00,80.372,80.372,80.332,80.332,83190000.0
2007-10-12 21:40:00,80.337,80.34,80.335,80.339,110220000.0
2007-10-12 21:41:00,80.329,80.329,80.317,80.327,95250000.0
2007-10-12 21:42:00,80.362,80.362,80.36,80.36,3380000.0
2007-10-12 21:45:00,80.323,80.358,80.32,80.33,137650000.0
2007-10-12 21:47:00,80.335,80.345,80.333,80.333,123820000.0
2007-10-12 21:48:00,80.375,80.378,80.369,80.369,138540000.0
2007-10-12 21:51:00,80.367,80.367,80.358,80.358,129410000.0
2007-10-12 21:53:00,80.33,80.336,80.329,80.336,79570000.0
2007-10-12 21:54:00,80.356,80.356,80.324,80.324,8080000.0
2007-10-12 21:55:00,80.319,80.328,80.319,80.32,91320000.0
2007-10-12 21:56:00,80.326,80.327,80.322,80.322,55570000.0
2007-10-12 21:57:00,80.345,80.345,80.339,80.339,2820000.0
2007-10-12 21:58:00,80.32,80.327,80.32,80.327,80340000.0
2007-10-12 21:59:00,80.338,80.348,80.33,80.348,93130000.0
2007-10-12 22:00:00,80.371,80.371,80.336,80.342,91470000.0
2007-10-12 22:01:00,80.351,80.356,80.351,80.355,66190000.0
2007-10-12 22:02:00,80.365,80.365,80.349,80.349,110400000.0
2007-10-12 22:03:00,80.385,80.385,80.351,80.351,110060000.0
2007-10-12 22:04:00,80.356,80.357,80.353,80.357,10000000.0
2007-10-12 22:05:00,80.347,80.347,80.34,80.344,80550000.0
2007-10-12 22:06:00,80.374,80.377,80.369,80.369,78560000.0
2007-10-12 22:09:00,80.377,80.377,80.369,80.37,133130000.0
2007-10-12 22:12:00,80.374,80.374,80.347,80.35,61680000.0
2007-10-12 22:14:00,80.338,80.34,80.337,80.339,61080000.0
2007-10-12 22:15:00,80.358,80.358,80.336,80.337,11650000.0
2007-10-12 22:16:00,80.321,80.321,80.306,80.306,10160000.0
2007-10-12 22:17:00,80.318,80.32,80.316,80.317,78350000.0
2007-10-12 22:18:00,80.356,80.356,80.344,80.344,83270000.0
2007-10-12 22:20:00,80.32,80.329,80.32,80.328,112160000.0
2007-10-12 22:21:00,80.345,80.346,80.341,80.341,66970000.0
2007-10-12 22:22:00,80.321,80.327,80.321,80.327,58210000.0
2007-10-12 22:24:00,80.354,80.354,80.321,80.321,47950000.0
2007-10-12 22:27:00,80.334,80.334,80.302,80.302,11460000.0
2007-10-12 22:28:00,80.31,80.317,80.31,80.317,86860000.0
2007-10-12 22:30:00,80.351,80.351,80.312,80.312,149710000.0
2007-10-12 22:32:00,80.299,80.307,80.299,80.306,65380000.0
2007-10-12 22:33:00,80.33,80.33,80.314,80.314,3000000.0
2007-10-12 22:35:00,80.308,80.315,80.308,80.308,35180000.0
2007-10-12 22:36:00,80.332,80.332,80.303,80.303,59800000.0
2007-10-12 22:37:00,80.289,80.289,80.289,80.289,1320000.0
2007-10-12 22:38:00,80.298,80.298,80.29,80.295,79540000.0
2007-10-12 22:39:00,80.331,80.331,80.317,80.319,66640000.0
2007-10-12 22:40:00,80.31,80.316,80.31,80.316,43100000.0
2007-10-12 22:41:00,80.329,80.329,80.321,80.321,124490000.0
2007-10-12 22:42:00,80.345,80.345,80.318,80.318,10150000.0
2007-10-12 22:43:00,80.307,80.307,80.307,80.307,3760000.0
2007-10-12 22:44:00,80.318,80.323,80.318,80.318,79140000.0
2007-10-12 22:45:00,80.346,80.346,80.311,80.311,100320000.0
2007-10-12 22:46:00,80.319,80.326,80.318,80.319,115870000.0
2007-10-12 22:47:00,80.328,80.33,80.328,80.33,29300000.0
2007-10-12 22:48:00,80.354,80.354,80.349,80.349,3010000.0
2007-10-12 22:49:00,80.327,80.332,80.324,80.329,56990000.0
2007-10-12 22:51:00,80.353,80.353,80.327,80.33,26540000.0
2007-10-12 22:52:00,80.32,80.329,80.32,80.322,61820000.0
2007-10-12 22:53:00,80.328,80.329,80.327,80.327,29770000.0
2007-10-12 22:54:00,80.355,80.355,80.351,80.351,4510000.0
2007-10-12 22:56:00,80.32,80.324,80.311,80.318,37340000.0
2007-10-12 22:57:00,80.346,80.346,80.34,80.34,6610000.0
2007-10-12 22:58:00,80.305,80.305,80.303,80.304,8270000.0
2007-10-15 02:00:00,80.315,80.326,80.303,80.31,146910000.0
2007-10-15 02:01:00,80.301,80.315,80.301,80.309,101720000.0
2007-10-15 02:02:00,80.316,80.317,80.31,80.316,69940000.0
2007-10-15 02:03:00,80.345,80.346,80.34,80.34,84380000.0
2007-10-15 02:04:00,80.312,80.318,80.306,80.306,68900000.0
2007-10-15 02:06:00,80.338,80.34,80.32,80.321,71100000.0
2007-10-15 02:07:00,80.331,80.339,80.319,80.319,129640000.0
2007-10-15 02:08:00,80.32,80.324,80.303,80.324,119440000.0
2007-10-15 02:09:00,80.347,80.347,80.319,80.331,82730000.0
2007-10-15 02:10:00,80.302,80.314,80.302,80.304,132420000.0
2007-10-15 02:11:00,80.326,80.336,80.325,80.333,147760000.0
2007-10-15 02:12:00,80.36,80.36,80.329,80.329,139460000.0
2007-10-15 02:13:00,80.333,80.334,80.326,80.326,51880000.0
2007-10-15 02:15:00,80.351,80.351,80.325,80.325,130590000.0
2007-10-15 02:16:00,80.31,80.316,80.309,80.316,106880000.0
2007-10-15 02:17:00,80.311,80.316,80.31,80.316,69130000.0
2007-10-15 02:18:00,80.348,80.348,80.316,80.322,126800000.0
2007-10-15 02:19:00,80.308,80.316,80.307,80.316,116480000.0
2007-10-15 02:20:00,80.311,80.316,80.309,80.316,106200000.0
2007-10-15 02:21:00,80.334,80.335,80.311,80.323,103700000.0
2007-10-15 02:22:00,80.3,80.315,80.3,80.313,132540000.0
2007-10-15 02:24:00,80.355,80.36,80.351,80.352,112840000.0
2007-10-15 02:27:00,80.355,80.357,80.35,80.353,32890000.0
2007-10-15 02:28:00,80.312,80.316,80.31,80.316,49980000.0
2007-10-15 02:29:00,80.324,80.334,80.322,80.322,24250000.0
2007-10-15 02:30:00,80.353,80.353,80.325,80.325,65070000.0
2007-10-15 02:31:00,80.313,80.323,80.313,80.315,78170000.0
2007-10-15 02:32:00,80.326,80.328,80.321,80.328,59770000.0
2007-10-15 02:33:00,80.351,80.352,80.327,80.332,59390000.0
2007-10-15 02:34:00,80.318,80.32,80.316,80.319,84160000.0
2007-10-15 02:35:00,80.305,80.31,80.299,80.305,96450000.0
2007-10-15 02:36:00,80.327,80.327,80.289,80.289,89950000.0
2007-10-15 02:39:00,80.311,80.313,80.284,80.285,69800000.0
2007-10-15 02:40:00,80.289,80.296,80.28,80.291,59560000.0
2007-10-15 02:42:00,80.306,80.306,80.267,80.267,69580000.0
2007-10-15 02:43:00,80.247,80.249,80.224,80.224,56800000.0
2007-10-15 02:45:00,80.255,80.256,80.249,80.251,50430000.0
2007-10-15 02:46:00,80.225,80.227,80.219,80.224,49640000.0
2007-10-15 02:47:00,80.235,80.237,80.23,80.237,87960000.0
2007-10-15 02:48:00,80.265,80.267,80.252,80.254,76690000.0
2007-10-15 02:49:00,80.254,80.254,80.241,80.242,72300000.0
2007-10-15 02:50:00,80.249,80.25,80.246,80.248,106180000.0
2007-10-15 02:51:00,80.272,80.272,80.247,80.247,129320000.0
2007-10-15 02:52:00,80.247,80.248,80.239,80.239,73520000.0
2007-10-15 02:53:00,80.25,80.256,80.25,80.251,77130000.0
2007-10-15 02:54:00,80.268,80.268,80.237,80.24,21460000.0
2007-10-15 02:55:00,80.242,80.242,80.222,80.233,80000000.0
2007-10-15 02:56:00,80.234,80.241,80.23,80.233,76920000.0
2007-10-15 02:57:00,80.272,80.275,80.237,80.253,69940000.0
2007-10-15 02:58:00,80.244,80.265,80.236,80.264,78650000.0
2007-10-15 02:59:00,80.26,80.267,80.26,80.266,93130000.0
2007-10-15 03:00:00,80.294,80.302,80.265,80.277,62870000.0
2007-10-15 03:01:00,80.269,80.299,80.269,80.278,126650000.0
2007-10-15 03:02:00,80.274,80.299,80.274,80.288,159820000.0
2007-10-15 03:03:00,80.303,80.303,80.242,80.272,107880000.0
2007-10-15 03:04:00,80.274,80.29,80.259,80.29,136550000.0
2007-10-15 03:05:00,80.276,80.291,80.256,80.276,94840000.0
2007-10-15 03:06:00,80.275,80.276,80.249,80.268,65490000.0
2007-10-15 03:07:00,80.254,80.277,80.254,80.269,74090000.0
2007-10-15 03:08:00,80.25,80.278,80.25,80.258,109370000.0
2007-10-15 03:09:00,80.296,80.296,80.282,80.282,50780000.0
2007-10-15 03:10:00,80.235,80.265,80.235,80.246,38000000.0
2007-10-15 03:11:00,80.228,80.262,80.228,80.261,17140000.0
2007-10-15 03:12:00,80.248,80.27,80.235,80.251,47020000.0
2007-10-15 03:13:00,80.239,80.259,80.239,80.242,37500000.0
2007-10-15 03:14:00,80.264,80.265,80.236,80.236,33150000.0
2007-10-15 03:15:00,80.258,80.258,80.223,80.223,45020000.0
2007-10-15 03:16:00,80.21,80.233,80.204,80.21,71920000.0
2007-10-15 03:17:00,80.236,80.236,80.224,80.225,100070000.0
2007-10-15 03:18:00,80.25,80.25,80.215,80.217,104890000.0
2007-10-15 03:19:00,80.2,80.206,80.199,80.203,105690000.0
2007-10-15 03:20:00,80.199,80.206,80.199,80.199,76370000.0
2007-10-15 03:21:00,80.223,80.223,80.209,80.211,131850000.0
2007-10-15 03:22:00,80.209,80.242,80.209,80.242,76930000.0
2007-10-15 03:24:00,80.237,80.237,80.229,80.229,47130000.0
2007-10-15 03:25:00,80.212,80.217,80.21,80.215,27690000.0
2007-10-15 03:27:00,80.241,80.241,80.217,80.233,31850000.0
2007-10-15 03:28:00,80.211,80.225,80.209,80.211,111760000.0
2007-10-15 03:30:00,80.219,80.235,80.198,80.206,45270000.0
2007-10-15 03:31:00,80.188,80.189,80.188,80.188,29340000.0
2007-10-15 03:32:00,80.18,80.187,80.18,80.187,53570000.0
2007-10-15 03:33:00,80.217,80.218,80.21,80.213,78700000.0
2007-10-15 03:34:00,80.196,80.196,80.19,80.191,77780000.0
2007-10-15 03:36:00,80.223,80.226,80.219,80.22,88090000.0
2007-10-15 03:38:00,80.191,80.195,80.189,80.191,41830000.0
2007-10-15 03:39:00,80.224,80.225,80.22,80.22,56500000.0
2007-10-15 03:40:00,80.205,80.215,80.205,80.215,58950000.0
2007-10-15 03:41:00,80.191,80.203,80.183,80.183,59660000.0
2007-10-15 03:42:00,80.208,80.208,80.173,80.177,53880000.0
2007-10-15 03:43:00,80.191,80.2,80.161,80.176,77710000.0
2007-10-15 03:44:00,80.167,80.197,80.167,80.181,71340000.0
2007-10-15 03:45:00,80.197,80.197,80.176,80.196,43710000.0
2007-10-15 03:46:00,80.202,80.208,80.202,80.206,60550000.0
2007-10-15 03:47:00,80.188,80.19,80.171,80.19,42200000.0
2007-10-15 03:48:00,80.208,80.208,80.17,80.17,112620000.0
2007-10-15 03:51:00,80.206,80.206,80.182,80.182,59240000.0
2007-10-15 03:53:00,80.168,80.169,80.167,80.168,104920000.0
2007-10-15 03:54:00,80.201,80.201,80.176,80.18,34930000.0
2007-10-15 03:55:00,80.201,80.201,80.175,80.2,76950000.0
2007-10-15 03:56:00,80.173,80.202,80.173,80.202,19530000.0
2007-10-15 03:57:00,80.205,80.205,80.198,80.198,51900000.0
2007-10-15 04:00:00,80.217,80.218,80.21,80.211,55290000.0
2007-10-15 04:03:00,80.203,80.205,80.178,80.185,113570000.0
2007-10-15 04:04:00,80.169,80.17,80.168,80.169,59520000.0
2007-10-15 04:05:00,80.188,80.191,80.187,80.189,87860000.0
2007-10-15 04:06:00,80.189,80.189,80.165,80.176,60550000.0
2007-10-15 04:09:00,80.206,80.208,80.2,80.201,74310000.0
2007-10-15 04:10:00,80.15,80.16,80.15,80.156,87250000.0
2007-10-15 04:11:00,80.167,80.181,80.159,80.181,66080000.0
2007-10-15 04:12:00,80.195,80.2,80.189,80.189,81700000.0
2007-10-15 04:13:00,80.174,80.174,80.156,80.161,69990000.0
2007-10-15 04:14:00,80.152,80.188,80.152,80.162,101820000.0
2007-10-15 04:15:00,80.182,80.199,80.162,80.183,65330000.0
2007-10-15 04:16:00,80.148,80.155,80.147,80.155,87920000.0
2007-10-15 04:17:00,80.165,80.165,80.153,80.16,94260000.0
2007-10-15 04:18:00,80.191,80.191,80.156,80.182,92270000.0
2007-10-15 04:19:00,80.164,80.171,80.152,80.171,109670000.0
2007-10-15 04:20:00,80.161,80.183,80.151,80.151,124560000.0
2007-10-15 04:21:00,80.191,80.191,80.159,80.167,68900000.0
2007-10-15 04:23:00,80.147,80.148,80.145,80.147,96060000.0
2007-10-15 04:24:00,80.195,80.195,80.158,80.164,96520000.0
2007-10-15 04:25:00,80.165,80.167,80.159,80.159,48320000.0
2007-10-15 04:26:00,80.164,80.169,80.162,80.162,83400000.0
2007-10-15 04:27:00,80.189,80.197,80.177,80.189,73010000.0
2007-10-15 04:29:00,80.167,80.196,80.166,80.196,59920000.0
2007-10-15 04:30:00,80.173,80.193,80.173,80.181,27810000.0
2007-10-15 04:33:00,80.202,80.204,80.164,80.188,107530000.0
2007-10-15 04:34:00,80.161,80.168,80.16,80.161,79720000.0
2007-10-15 04:35:00,80.166,80.167,80.16,80.167,39610000.0
2007-10-15 04:36:00,80.2,80.2,80.167,80.177,71610000.0
2007-10-15 04:37:00,80.169,80.169,80.167,80.168,90150000.0
2007-10-15 04:39:00,80.205,80.205,80.191,80.192,24310000.0
2007-10-15 04:40:00,80.207,80.207,80.205,80.205,35410000.0
2007-10-15 04:41:00,80.186,80.188,80.185,80.186,55740000.0
2007-10-15 04:42:00,80.205,80.206,80.201,80.205,68860000.0
2007-10-15 04:43:00,80.19,80.19,80.187,80.19,84180000.0
2007-10-15 04:45:00,80.203,80.206,80.2,80.202,58360000.0
2007-10-15 04:46:00,80.164,80.184,80.164,80.182,50190000.0
2007-10-15 04:47:00,80.164,80.174,80.161,80.162,51710000.0
2007-10-15 04:48:00,80.198,80.198,80.157,80.177,59900000.0
2007-10-15 04:50:00,80.172,80.179,80.167,80.177,25190000.0
2007-10-15 04:51:00,80.182,80.182,80.165,80.175,34630000.0
2007-10-15 04:52:00,80.17,80.183,80.165,80.17,48540000.0
2007-10-15 04:54:00,80.193,80.197,80.189,80.19,31060000.0
2007-10-15 04:55:00,80.174,80.177,80.165,80.166,44970000.0
2007-10-15 04:57:00,80.193,80.201,80.177,80.201,135450000.0
2007-10-15 04:59:00,80.18,80.183,80.163,80.174,106880000.0
2007-10-15 05:00:00,80.192,80.195,80.171,80.181,78680000.0
2007-10-15 05:03:00,80.181,80.181,80.162,80.162,37120000.0
2007-10-15 05:04:00,80.168,80.18,80.159,80.177,98760000.0
2007-10-15 05:06:00,80.2,80.2,80.157,80.157,29130000.0
2007-10-15 05:07:00,80.157,80.158,80.143,80.148,60160000.0
2007-10-15 05:08:00,80.166,80.175,80.144,80.146,29020000.0
2007-10-15 05:09:00,80.165,80.166,80.154,80.162,7890000.0
2007-10-15 05:10:00,80.153,80.172,80.147,80.172,47920000.0
2007-10-15 05:12:00,80.197,80.197,80.188,80.188,28200000.0
2007-10-15 05:13:00,80.165,80.174,80.151,80.152,126550000.0
2007-10-15 05:14:00,80.134,80.136,80.127,80.135,121000000.0
2007-10-15 05:15:00,80.172,80.172,80.128,80.14,79790000.0
2007-10-15 05:18:00,80.157,80.157,80.15,80.152,114110000.0
2007-10-15 05:19:00,80.123,80.126,80.121,80.126,42860000.0
2007-10-15 05:20:00,80.118,80.121,80.113,80.115,59610000.0
2007-10-15 05:21:00,80.159,80.159,80.128,80.135,77540000.0
2007-10-15 05:23:00,80.122,80.127,80.12,80.127,55970000.0
2007-10-15 05:24:00,80.164,80.164,80.13,80.139,32680000.0
2007-10-15 05:27:00,80.155,80.156,80.149,80.154,66290000.0
2007-10-15 05:30:00,80.187,80.187,80.178,80.181,58870000.0
2007-10-15 05:31:00,80.168,80.17,80.167,80.168,84640000.0
2007-10-15 05:33:00,80.176,80.176,80.171,80.171,60740000.0
2007-10-15 05:34:00,80.143,80.171,80.138,80.138,74810000.0
2007-10-15 05:35:00,80.168,80.174,80.144,80.15,50630000.0
2007-10-15 05:36:00,80.177,80.177,80.147,80.148,37090000.0
2007-10-15 05:37:00,80.146,80.169,80.141,80.169,58440000.0
2007-10-15 05:38:00,80.145,80.148,80.14,80.14,69610000.0
2007-10-15 05:39:00,80.189,80.189,80.152,80.154,110390000.0
2007-10-15 05:40:00,80.171,80.186,80.162,80.167,91260000.0
2007-10-15 05:41:00,80.128,80.162,80.128,80.145,83230000.0
2007-10-15 05:42:00,80.156,80.174,80.14,80.166,79400000.0
2007-10-15 05:45:00,80.159,80.159,80.144,80.144,70090000.0
2007-10-15 05:46:00,80.13,80.165,80.13,80.164,68110000.0
2007-10-15 05:47:00,80.153,80.172,80.153,80.17,63740000.0
2007-10-15 05:48:00,80.206,80.206,80.196,80.199,123380000.0
2007-10-15 05:51:00,80.184,80.186,80.179,80.182,63520000.0
2007-10-15 05:52:00,80.166,80.182,80.158,80.176,80780000.0
2007-10-15 05:53:00,80.139,80.144,80.139,80.144,91750000.0
2007-10-15 05:54:00,80.178,80.178,80.156,80.156,82850000.0
2007-10-15 05:56:00,80.159,80.159,80.156,80.159,107160000.0
2007-10-15 05:57:00,80.184,80.184,80.158,80.182,113620000.0
2007-10-15 05:58:00,80.141,80.146,80.14,80.141,64040000.0
2007-10-15 05:59:00,80.149,80.15,80.146,80.148,94450000.0
2007-10-15 06:00:00,80.187,80.187,80.179,80.179,83830000.0
2007-10-15 06:01:00,80.155,80.156,80.149,80.149,86850000.0
2007-10-15 06:03:00,80.167,80.177,80.15,80.15,48400000.0
2007-10-15 06:04:00,80.138,80.139,80.135,80.138,79250000.0
2007-10-15 06:06:00,80.17,80.171,80.152,80.152,80650000.0
2007-10-15 06:07:00,80.135,80.146,80.135,80.146,71280000.0
2007-10-15 06:08:00,80.139,80.147,80.139,80.146,123710000.0
2007-10-15 06:09:00,80.175,80.175,80.144,80.145,93470000.0
2007-10-15 06:10:00,80.13,80.142,80.13,80.137,118000000.0
2007-10-15 06:11:00,80.143,80.148,80.138,80.138,138090000.0
2007-10-15 06:12:00,80.153,80.174,80.142,80.162,124040000.0
2007-10-15 06:15:00,80.195,80.195,80.151,80.151,109470000.0
2007-10-15 06:18:00,80.175,80.175,80.163,80.174,94010000.0
2007-10-15 06:19:00,80.153,80.157,80.151,80.155,107370000.0
2007-10-15 06:20:00,80.158,80.18,80.158,80.171,88110000.0
2007-10-15 06:21:00,80.164,80.165,80.136,80.151,69820000.0
2007-10-15 06:22:00,80.162,80.17,80.133,80.17,67160000.0
2007-10-15 06:23:00,80.142,80.169,80.142,80.169,83620000.0
2007-10-15 06:24:00,80.16,80.165,80.143,80.145,108270000.0
2007-10-15 06:25:00,80.154,80.175,80.153,80.168,90950000.0
2007-10-15 06:26:00,80.131,80.142,80.127,80.127,60030000.0
2007-10-15 06:27:00,80.16,80.16,80.14,80.155,86890000.0
2007-10-15 06:28:00,80.143,80.168,80.142,80.167,63380000.0
2007-10-15 06:29:00,80.143,80.148,80.142,80.145,58140000.0
2007-10-15 06:30:00,80.182,80.184,80.159,80.159,70520000.0
2007-10-15 06:31:00,80.157,80.157,80.148,80.148,85810000.0
2007-10-15 06:32:00,80.138,80.14,80.136,80.138,111320000.0
2007-10-15 06:33:00,80.173,80.177,80.137,80.143,89810000.0
2007-10-15 06:34:00,80.137,80.17,80.136,80.163,71290000.0
2007-10-15 06:36:00,80.174,80.174,80.153,80.153,80630000.0
2007-10-15 06:37:00,80.159,80.167,80.158,80.158,95490000.0
2007-10-15 06:38:00,80.151,80.16,80.149,80.155,120820000.0
2007-10-15 06:39:00,80.185,80.187,80.164,80.168,57000000.0
2007-10-15 06:41:00,80.165,80.166,80.156,80.162,101510000.0
2007-10-15 06:42:00,80.203,80.208,80.196,80.197,125810000.0
2007-10-15 06:43:00,80.157,80.172,80.157,80.168,101870000.0
2007-10-15 06:44:00,80.189,80.204,80.189,80.204,57520000.0
2007-10-15 06:45:00,80.202,80.202,80.189,80.19,68810000.0
2007-10-15 06:47:00,80.181,80.181,80.154,80.17,139880000.0
2007-10-15 06:48:00,80.197,80.197,80.154,80.154,133320000.0
2007-10-15 06:49:00,80.156,80.182,80.155,80.168,147280000.0
2007-10-15 06:50:00,80.168,80.168,80.135,80.135,163910000.0
2007-10-15 06:51:00,80.197,80.209,80.194,80.2,127600000.0
2007-10-15 06:52:00,80.156,80.156,80.145,80.145,96810000.0
2007-10-15 06:53:00,80.161,80.19,80.161,80.176,106320000.0
2007-10-15 06:54:00,80.199,80.199,80.153,80.168,75160000.0
2007-10-15 06:55:00,80.155,80.182,80.155,80.172,117280000.0
2007-10-15 06:57:00,80.185,80.185,80.163,80.165,162720000.0
2007-10-15 06:58:00,80.165,80.165,80.154,80.155,106570000.0
2007-10-15 06:59:00,80.165,80.17,80.164,80.167,59490000.0
2007-10-15 07:00:00,80.19,80.197,80.171,80.174,72050000.0
2007-10-15 07:01:00,80.177,80.183,80.174,80.182,88410000.0
2007-10-15 07:02:00,80.208,80.212,80.204,80.206,132740000.0
2007-10-15 07:03:00,80.224,80.225,80.184,80.184,111260000.0
2007-10-15 07:04:00,80.169,80.169,80.163,80.166,87280000.0
2007-10-15 07:05:00,80.175,80.182,80.169,80.169,84010000.0
2007-10-15 07:06:00,80.199,80.204,80.177,80.189,116550000.0
2007-10-15 07:07:00,80.188,80.204,80.177,80.188,151880000.0
2007-10-15 07:08:00,80.181,80.188,80.171,80.185,108040000.0
2007-10-15 07:09:00,80.211,80.227,80.205,80.217,76950000.0
2007-10-15 07:10:00,80.209,80.23,80.209,80.23,66670000.0
2007-10-15 07:11:00,80.19,80.21,80.19,80.21,52300000.0
2007-10-15 07:12:00,80.245,80.245,80.234,80.234,71370000.0
2007-10-15 07:13:00,80.203,80.227,80.197,80.227,81720000.0
2007-10-15 07:14:00,80.208,80.21,80.206,80.209,59390000.0
2007-10-15 07:15:00,80.206,80.231,80.206,80.225,109070000.0
2007-10-15 07:16:00,80.207,80.209,80.207,80.207,106290000.0
2007-10-15 07:17:00,80.247,80.248,80.24,80.24,105420000.0
2007-10-15 07:18:00,80.277,80.277,80.269,80.269,105990000.0
2007-10-15 07:20:00,80.242,80.246,80.238,80.246,76270000.0
2007-10-15 07:21:00,80.277,80.277,80.272,80.273,46230000.0
2007-10-15 07:22:00,80.238,80.239,80.237,80.238,47000000.0
2007-10-15 07:23:00,80.206,80.238,80.206,80.238,81500000.0
2007-10-15 07:24:00,80.269,80.269,80.244,80.244,106580000.0
2007-10-15 07:25:00,80.244,80.25,80.24,80.241,83010000.0
2007-10-15 07:27:00,80.246,80.246,80.204,80.204,69620000.0
2007-10-15 07:28:00,80.223,80.242,80.221,80.235,85190000.0
2007-10-15 07:29:00,80.236,80.242,80.221,80.221,73220000.0
2007-10-15 07:30:00,80.265,80.265,80.219,80.219,69210000.0
2007-10-15 07:31:00,80.222,80.239,80.219,80.219,58240000.0
2007-10-15 07:33:00,80.253,80.253,80.217,80.217,98900000.0
2007-10-15 07:36:00,80.228,80.23,80.201,80.224,95480000.0
2007-10-15 07:37:00,80.204,80.22,80.195,80.195,90800000.0
2007-10-15 07:38:00,80.204,80.204,80.197,80.2,69590000.0
2007-10-15 07:39:00,80.217,80.226,80.2,80.213,142960000.0
2007-10-15 07:40:00,80.184,80.187,80.182,80.187,66100000.0
2007-10-15 07:41:00,80.198,80.204,80.198,80.202,66440000.0
2007-10-15 07:42:00,80.26,80.262,80.222,80.234,99790000.0
2007-10-15 07:44:00,80.228,80.228,80.204,80.204,105490000.0
2007-10-15 07:45:00,80.219,80.248,80.205,80.22,102630000.0
2007-10-15 07:46:00,80.209,80.23,80.209,80.23,98660000.0
2007-10-15 07:47:00,80.239,80.24,80.224,80.232,69240000.0
2007-10-15 07:48:00,80.246,80.251,80.24,80.247,112450000.0
2007-10-15 07:51:00,80.261,80.262,80.257,80.257,33640000.0
2007-10-15 07:52:00,80.209,80.229,80.207,80.227,100730000.0
2007-10-15 07:53:00,80.205,80.221,80.203,80.203,103600000.0
2007-10-15 07:54:00,80.219,80.224,80.198,80.216,108390000.0
2007-10-15 07:55:00,80.188,80.211,80.186,80.202,114900000.0
2007-10-15 07:56:00,80.214,80.227,80.19,80.208,86240000.0
2007-10-15 07:57:00,80.216,80.216,80.182,80.193,80690000.0
2007-10-15 07:58:00,80.174,80.184,80.171,80.179,55760000.0
2007-10-15 07:59:00,80.202,80.228,80.202,80.21,101930000.0
2007-10-15 08:00:00,80.231,80.242,80.216,80.23,62910000.0
2007-10-15 08:01:00,80.256,80.256,80.226,80.226,69710000.0
2007-10-15 08:02:00,80.214,80.245,80.211,80.212,54110000.0
2007-10-15 08:03:00,80.26,80.262,80.212,80.212,56470000.0
2007-10-15 08:04:00,80.22,80.233,80.214,80.229,81830000.0
2007-10-15 08:05:00,80.196,80.211,80.192,80.201,93340000.0
2007-10-15 08:06:00,80.234,80.234,80.188,80.199,107440000.0
2007-10-15 08:07:00,80.202,80.223,80.187,80.187,81910000.0
2007-10-15 08:08:00,80.203,80.216,80.184,80.197,87960000.0
2007-10-15 08:09:00,80.215,80.229,80.196,80.202,136280000.0
2007-10-15 08:10:00,80.193,80.21,80.189,80.209,123420000.0
2007-10-15 08:11:00,80.193,80.201,80.183,80.201,63680000.0
2007-10-15 08:12:00,80.224,80.225,80.218,80.218,56420000.0
2007-10-15 08:14:00,80.194,80.209,80.186,80.203,128110000.0
2007-10-15 08:15:00,80.228,80.228,80.188,80.188,94500000.0
2007-10-15 08:16:00,80.171,80.177,80.17,80.174,58700000.0
2007-10-15 08:17:00,80.195,80.215,80.19,80.2,67790000.0
2007-10-15 08:18:00,80.204,80.221,80.204,80.215,59920000.0
2007-10-15 08:19:00,80.224,80.229,80.224,80.225,90380000.0
2007-10-15 08:20:00,80.229,80.235,80.205,80.222,65140000.0
2007-10-15 08:21:00,80.228,80.234,80.192,80.229,127710000.0
2007-10-15 08:22:00,80.239,80.239,80.211,80.224,104360000.0
2007-10-15 08:23:00,80.224,80.252,80.224,80.233,78700000.0
2007-10-15 08:24:00,80.248,80.271,80.243,80.257,124890000.0
2007-10-15 08:25:00,80.254,80.27,80.236,80.245,133100000.0
2007-10-15 08:26:00,80.241,80.259,80.222,80.245,122890000.0
2007-10-15 08:27:00,80.273,80.273,80.249,80.254,44630000.0
2007-10-15 08:28:00,80.276,80.288,80.24,80.258,89290000.0
2007-10-15 08:29:00,80.269,80.292,80.258,80.262,125920000.0
2007-10-15 08:30:00,80.28,80.289,80.259,80.274,106020000.0
2007-10-15 08:31:00,80.308,80.314,80.281,80.309,62430000.0
2007-10-15 08:32:00,80.292,80.319,80.292,80.3,128550000.0
2007-10-15 08:33:00,80.291,80.319,80.278,80.278,125590000.0
2007-10-15 08:34:00,80.275,80.275,80.251,80.259,99470000.0
2007-10-15 08:35:00,80.271,80.3,80.265,80.279,105800000.0
2007-10-15 08:36:00,80.301,80.301,80.285,80.285,123830000.0
2007-10-15 08:37:00,80.266,80.29,80.265,80.29,58630000.0
2007-10-15 08:38:00,80.276,80.277,80.27,80.27,121980000.0
2007-10-15 08:39:00,80.302,80.302,80.274,80.302,83990000.0
2007-10-15 08:40:00,80.274,80.278,80.269,80.276,76820000.0
2007-10-15 08:41:00,80.27,80.276,80.27,80.272,37080000.0
2007-10-15 08:42:00,80.301,80.303,80.264,80.272,52140000.0
2007-10-15 08:43:00,80.296,80.296,80.264,80.294,24760000.0
2007-10-15 08:44:00,80.268,80.3,80.268,80.29,65390000.0
2007-10-15 08:45:00,80.314,80.314,80.277,80.282,84160000.0
2007-10-15 08:46:00,80.272,80.29,80.264,80.265,70910000.0
2007-10-15 08:47:00,80.253,80.269,80.245,80.269,74360000.0
2007-10-15 08:48:00,80.277,80.277,80.219,80.219,89370000.0
2007-10-15 08:49:00,80.222,80.243,80.203,80.212,109610000.0
2007-10-15 08:50:00,80.24,80.24,80.213,80.222,93280000.0
2007-10-15 08:51:00,80.24,80.24,80.207,80.211,56300000.0
2007-10-15 08:52:00,80.198,80.231,80.196,80.207,63740000.0
2007-10-15 08:53:00,80.197,80.227,80.197,80.227,83190000.0
2007-10-15 08:54:00,80.239,80.239,80.208,80.222,59980000.0
2007-10-15 08:55:00,80.201,80.236,80.201,80.228,81480000.0
2007-10-15 08:56:00,80.26,80.26,80.228,80.246,86720000.0
2007-10-15 08:57:00,80.26,80.262,80.226,80.233,68570000.0
2007-10-15 08:58:00,80.269,80.29,80.251,80.255,92490000.0
2007-10-15 08:59:00,80.258,80.26,80.257,80.258,50410000.0
2007-10-15 09:00:00,80.296,80.299,80.269,80.282,55690000.0
2007-10-15 09:01:00,80.247,80.248,80.24,80.247,92210000.0
2007-10-15 09:03:00,80.256,80.26,80.228,80.247,148220000.0
2007-10-15 09:04:00,80.243,80.272,80.243,80.27,111940000.0
2007-10-15 09:05:00,80.278,80.278,80.251,80.276,65560000.0
2007-10-15 09:06:00,80.264,80.267,80.238,80.241,79130000.0
2007-10-15 09:07:00,80.243,80.261,80.233,80.245,69030000.0
2007-10-15 09:09:00,80.271,80.276,80.266,80.275,153920000.0
2007-10-15 09:10:00,80.257,80.263,80.253,80.261,102760000.0
2007-10-15 09:11:00,80.254,80.28,80.252,80.269,72050000.0
2007-10-15 09:12:00,80.315,80.315,80.258,80.281,81280000.0
2007-10-15 09:14:00,80.263,80.292,80.263,80.28,154000000.0
2007-10-15 09:15:00,80.313,80.313,80.287,80.288,113010000.0
2007-10-15 09:17:00,80.267,80.28,80.266,80.275,133170000.0
2007-10-15 09:18:00,80.3,80.303,80.277,80.285,86140000.0
2007-10-15 09:19:00,80.281,80.315,80.281,80.284,54890000.0
2007-10-15 09:20:00,80.309,80.342,80.309,80.331,68990000.0
2007-10-15 09:21:00,80.358,80.358,80.308,80.308,51990000.0
2007-10-15 09:22:00,80.312,80.318,80.306,80.306,93650000.0
2007-10-15 09:23:00,80.319,80.335,80.31,80.324,59650000.0
2007-10-15 09:24:00,80.331,80.343,80.316,80.325,116610000.0
2007-10-15 09:25:00,80.336,80.345,80.325,80.328,99190000.0
2007-10-15 09:26:00,80.336,80.337,80.33,80.336,79110000.0
2007-10-15 09:27:00,80.382,80.382,80.347,80.364,126440000.0
2007-10-15 09:28:00,80.341,80.371,80.338,80.369,139060000.0
2007-10-15 09:29:00,80.381,80.381,80.344,80.349,122530000.0
2007-10-15 09:30:00,80.339,80.39,80.339,80.363,43670000.0
2007-10-15 09:31:00,80.38,80.414,80.375,80.393,82620000.0
2007-10-15 09:32:00,80.378,80.399,80.362,80.364,125140000.0
2007-10-15 09:33:00,80.386,80.386,80.365,80.379,117140000.0
2007-10-15 09:34:00,80.372,80.372,80.362,80.366,67080000.0
2007-10-15 09:35:00,80.378,80.392,80.362,80.363,129180000.0
2007-10-15 09:36:00,80.374,80.397,80.356,80.356,125650000.0
2007-10-15 09:37:00,80.355,80.378,80.329,80.337,90690000.0
2007-10-15 09:38:00,80.369,80.381,80.345,80.345,111630000.0
2007-10-15 09:39:00,80.378,80.378,80.357,80.357,111150000.0
2007-10-15 09:40:00,80.342,80.346,80.34,80.34,56060000.0
2007-10-15 09:41:00,80.327,80.333,80.323,80.323,110220000.0
2007-10-15 09:42:00,80.34,80.345,80.323,80.329,82480000.0
2007-10-15 09:43:00,80.316,80.329,80.306,80.314,83610000.0
2007-10-15 09:44:00,80.328,80.358,80.324,80.324,36120000.0
2007-10-15 09:45:00,80.351,80.379,80.325,80.325,51540000.0
2007-10-15 09:46:00,80.305,80.361,80.303,80.333,23290000.0
2007-10-15 09:47:00,80.337,80.361,80.327,80.361,62090000.0
2007-10-15 09:48:00,80.362,80.362,80.339,80.348,75570000.0
2007-10-15 09:49:00,80.308,80.31,80.307,80.309,64210000.0
2007-10-15 09:50:00,80.326,80.355,80.317,80.355,69200000.0
2007-10-15 09:51:00,80.35,80.369,80.328,80.339,81260000.0
2007-10-15 09:52:00,80.314,80.326,80.314,80.323,99800000.0
2007-10-15 09:53:00,80.32,80.333,80.315,80.331,91370000.0
2007-10-15 09:54:00,80.331,80.332,80.305,80.315,54740000.0
2007-10-15 09:55:00,80.309,80.318,80.295,80.309,58300000.0
2007-10-15 09:56:00,80.297,80.334,80.297,80.315,78420000.0
2007-10-15 09:57:00,80.317,80.331,80.307,80.319,59300000.0
2007-10-15 09:58:00,80.329,80.344,80.306,80.338,80740000.0
2007-10-15 09:59:00,80.325,80.36,80.325,80.341,86170000.0
2007-10-15 10:00:00,80.318,80.35,80.316,80.32,72110000.0
2007-10-15 10:01:00,80.308,80.32,80.302,80.32,87620000.0
2007-10-15 10:02:00,80.335,80.342,80.291,80.291,46710000.0
2007-10-15 10:03:00,80.34,80.34,80.299,80.334,51790000.0
2007-10-15 10:04:00,80.34,80.354,80.324,80.345,84790000.0
2007-10-15 10:05:00,80.349,80.355,80.32,80.333,78710000.0
2007-10-15 10:06:00,80.349,80.355,80.323,80.342,82670000.0
2007-10-15 10:07:00,80.349,80.353,80.343,80.344,97940000.0
2007-10-15 10:08:00,80.355,80.379,80.351,80.351,132560000.0
2007-10-15 10:09:00,80.344,80.387,80.342,80.369,75170000.0
2007-10-15 10:10:00,80.385,80.409,80.379,80.379,85090000.0
2007-10-15 10:11:00,80.403,80.429,80.4,80.429,24700000.0
2007-10-15 10:12:00,80.43,80.43,80.398,80.418,78020000.0
2007-10-15 10:13:00,80.39,80.407,80.386,80.39,71210000.0
2007-10-15 10:14:00,80.386,80.419,80.385,80.392,77810000.0
2007-10-15 10:15:00,80.417,80.417,80.373,80.388,81300000.0
2007-10-15 10:16:00,80.414,80.421,80.397,80.42,95690000.0
2007-10-15 10:17:00,80.415,80.422,80.405,80.405,63460000.0
2007-10-15 10:18:00,80.428,80.441,80.407,80.407,128630000.0
2007-10-15 10:19:00,80.414,80.432,80.404,80.416,145730000.0
2007-10-15 10:20:00,80.417,80.434,80.415,80.427,111340000.0
2007-10-15 10:21:00,80.438,80.448,80.407,80.433,137470000.0
2007-10-15 10:22:00,80.41,80.436,80.38,80.38,88070000.0
2007-10-15 10:23:00,80.387,80.406,80.377,80.384,73970000.0
2007-10-15 10:24:00,80.425,80.427,80.419,80.42,73890000.0
2007-10-15 10:25:00,80.397,80.408,80.37,80.408,112550000.0
2007-10-15 10:26:00,80.4,80.4,80.365,80.365,53240000.0
2007-10-15 10:27:00,80.396,80.396,80.365,80.388,45220000.0
2007-10-15 10:28:00,80.363,80.394,80.352,80.391,16780000.0
2007-10-15 10:29:00,80.389,80.395,80.389,80.39,41200000.0
2007-10-15 10:30:00,80.395,80.398,80.391,80.396,35180000.0
2007-10-15 10:31:00,80.37,80.389,80.359,80.383,36480000.0
2007-10-15 10:32:00,80.366,80.389,80.362,80.365,44310000.0
2007-10-15 10:33:00,80.408,80.408,80.376,80.396,82230000.0
2007-10-15 10:34:00,80.359,80.367,80.358,80.366,98120000.0
2007-10-15 10:35:00,80.392,80.4,80.382,80.383,105480000.0
2007-10-15 10:36:00,80.412,80.431,80.394,80.43,100260000.0
2007-10-15 10:37:00,80.409,80.429,80.405,80.422,82570000.0
2007-10-15 10:38:00,80.43,80.43,80.385,80.414,127360000.0
2007-10-15 10:39:00,80.411,80.411,80.377,80.383,74330000.0
2007-10-15 10:40:00,80.38,80.388,80.38,80.388,73120000.0
2007-10-15 10:41:00,80.426,80.427,80.42,80.42,39720000.0
2007-10-15 10:42:00,80.408,80.408,80.382,80.4,30100000.0
2007-10-15 10:43:00,80.428,80.43,80.427,80.428,42060000.0
2007-10-15 10:44:00,80.403,80.409,80.383,80.383,39900000.0
2007-10-15 10:45:00,80.419,80.42,80.38,80.38,117070000.0
2007-10-15 10:46:00,80.359,80.381,80.346,80.358,93690000.0
2007-10-15 10:47:00,80.381,80.381,80.364,80.364,45950000.0
2007-10-15 10:48:00,80.395,80.395,80.39,80.39,36080000.0
2007-10-15 10:49:00,80.353,80.357,80.35,80.357,65070000.0
2007-10-15 10:50:00,80.355,80.379,80.349,80.379,79140000.0
2007-10-15 10:51:00,80.393,80.393,80.364,80.364,77250000.0
2007-10-15 10:52:00,80.354,80.381,80.34,80.34,156280000.0
2007-10-15 10:53:00,80.354,80.361,80.335,80.343,102900000.0
2007-10-15 10:54:00,80.371,80.371,80.335,80.346,45130000.0
2007-10-15 10:55:00,80.326,80.328,80.325,80.326,41180000.0
2007-10-15 10:56:00,80.346,80.377,80.331,80.367,56600000.0
2007-10-15 10:57:00,80.376,80.378,80.36,80.373,59420000.0
2007-10-15 10:58:00,80.354,80.381,80.354,80.376,54400000.0
2007-10-15 10:59:00,80.361,80.384,80.355,80.355,48380000.0
2007-10-15 11:00:00,80.378,80.378,80.344,80.344,74410000.0
2007-10-15 11:01:00,80.361,80.372,80.354,80.372,73310000.0
2007-10-15 11:02:00,80.362,80.382,80.355,80.382,46180000.0
2007-10-15 11:03:00,80.388,80.388,80.352,80.386,64030000.0
2007-10-15 11:04:00,80.375,80.375,80.348,80.36,43150000.0
2007-10-15 11:05:00,80.381,80.381,80.348,80.363,111810000.0
2007-10-15 11:06:00,80.363,80.368,80.361,80.365,56850000.0
2007-10-15 11:09:00,80.368,80.37,80.347,80.349,139670000.0
2007-10-15 11:10:00,80.354,80.355,80.341,80.346,103620000.0
2007-10-15 11:11:00,80.353,80.374,80.349,80.367,68600000.0
2007-10-15 11:12:00,80.388,80.388,80.358,80.358,81360000.0
2007-10-15 11:13:00,80.359,80.36,80.355,80.355,58710000.0
2007-10-15 11:14:00,80.345,80.356,80.345,80.349,110600000.0
2007-10-15 11:15:00,80.391,80.391,80.361,80.366,72500000.0
2007-10-15 11:16:00,80.356,80.378,80.35,80.35,157840000.0
2007-10-15 11:17:00,80.386,80.386,80.351,80.366,127360000.0
2007-10-15 11:18:00,80.388,80.388,80.358,80.382,91290000.0
2007-10-15 11:19:00,80.367,80.39,80.367,80.371,140720000.0
2007-10-15 11:20:00,80.366,80.39,80.366,80.388,164690000.0
2007-10-15 11:21:00,80.389,80.389,80.368,80.368,137520000.0
2007-10-15 11:24:00,80.397,80.397,80.366,80.366,145080000.0
2007-10-15 11:25:00,80.352,80.388,80.349,80.388,101320000.0
2007-10-15 11:26:00,80.373,80.387,80.367,80.381,70330000.0
2007-10-15 11:27:00,80.372,80.388,80.349,80.363,71550000.0
2007-10-15 11:28:00,80.362,80.391,80.358,80.391,61920000.0
2007-10-15 11:29:00,80.377,80.378,80.346,80.346,99960000.0
2007-10-15 11:30:00,80.357,80.357,80.34,80.34,67150000.0
2007-10-15 11:31:00,80.344,80.346,80.335,80.335,135800000.0
2007-10-15 11:32:00,80.319,80.343,80.313,80.337,113490000.0
2007-10-15 11:33:00,80.346,80.351,80.34,80.34,88520000.0
2007-10-15 11:34:00,80.302,80.307,80.299,80.304,138440000.0
2007-10-15 11:35:00,80.307,80.34,80.307,80.329,158130000.0
2007-10-15 11:36:00,80.359,80.359,80.295,80.301,133180000.0
2007-10-15 11:37:00,80.309,80.348,80.309,80.344,56100000.0
2007-10-15 11:38:00,80.337,80.36,80.337,80.36,105010000.0
2007-10-15 11:39:00,80.377,80.386,80.345,80.355,139840000.0
2007-10-15 11:40:00,80.383,80.405,80.372,80.402,124860000.0
2007-10-15 11:41:00,80.395,80.42,80.383,80.405,77040000.0
2007-10-15 11:42:00,80.449,80.454,80.443,80.443,131710000.0
2007-10-15 11:43:00,80.4,80.417,80.381,80.381,145910000.0
2007-10-15 11:45:00,80.404,80.413,80.396,80.413,129580000.0
2007-10-15 11:46:00,80.398,80.417,80.386,80.401,97160000.0
2007-10-15 11:47:00,80.393,80.416,80.387,80.395,58120000.0
2007-10-15 11:48:00,80.424,80.427,80.404,80.405,65880000.0
2007-10-15 11:49:00,80.424,80.424,80.4,80.4,60150000.0
2007-10-15 11:50:00,80.402,80.409,80.39,80.391,98370000.0
2007-10-15 11:51:00,80.411,80.415,80.385,80.385,69650000.0
2007-10-15 11:52:00,80.389,80.391,80.37,80.37,129170000.0
2007-10-15 11:53:00,80.359,80.38,80.359,80.372,105950000.0
2007-10-15 11:54:00,80.392,80.395,80.371,80.373,78080000.0
2007-10-15 11:55:00,80.386,80.386,80.37,80.373,134860000.0
2007-10-15 11:56:00,80.367,80.406,80.361,80.406,138680000.0
2007-10-15 11:57:00,80.411,80.411,80.37,80.37,127590000.0
2007-10-15 11:58:00,80.378,80.409,80.378,80.39,43500000.0
2007-10-15 11:59:00,80.405,80.423,80.405,80.408,90040000.0
2007-10-15 12:00:00,80.433,80.454,80.427,80.445,120430000.0
2007-10-15 12:01:00,80.409,80.424,80.405,80.406,112080000.0
2007-10-15 12:02:00,80.411,80.418,80.395,80.395,70890000.0
2007-10-15 12:03:00,80.418,80.418,80.393,80.399,135580000.0
2007-10-15 12:04:00,80.409,80.431,80.406,80.427,127210000.0
2007-10-15 12:05:00,80.419,80.447,80.419,80.424,89320000.0
2007-10-15 12:06:00,80.442,80.442,80.417,80.429,109400000.0
2007-10-15 12:07:00,80.417,80.44,80.412,80.44,114090000.0
2007-10-15 12:08:00,80.457,80.457,80.45,80.455,51010000.0
2007-10-15 12:09:00,80.469,80.469,80.437,80.437,115920000.0
2007-10-15 12:10:00,80.44,80.451,80.434,80.448,82230000.0
2007-10-15 12:11:00,80.43,80.445,80.419,80.423,90530000.0
2007-10-15 12:12:00,80.445,80.445,80.425,80.425,35260000.0
2007-10-15 12:13:00,80.424,80.424,80.408,80.408,57470000.0
2007-10-15 12:14:00,80.416,80.434,80.413,80.413,28240000.0
2007-10-15 12:15:00,80.429,80.434,80.399,80.434,68900000.0
2007-10-15 12:16:00,80.426,80.439,80.404,80.439,79950000.0
2007-10-15 12:17:00,80.417,80.432,80.408,80.432,67280000.0
2007-10-15 12:18:00,80.438,80.438,80.403,80.403,71880000.0
2007-10-15 12:19:00,80.415,80.433,80.415,80.431,94820000.0
2007-10-15 12:20:00,80.407,80.424,80.407,80.421,107580000.0
2007-10-15 12:21:00,80.395,80.434,80.392,80.392,93390000.0
2007-10-15 12:22:00,80.396,80.396,80.388,80.389,48280000.0
2007-10-15 12:23:00,80.402,80.422,80.394,80.422,60940000.0
2007-10-15 12:24:00,80.422,80.423,80.395,80.395,79810000.0
2007-10-15 12:25:00,80.405,80.424,80.404,80.424,58630000.0
2007-10-15 12:26:00,80.408,80.408,80.399,80.406,81730000.0
2007-10-15 12:27:00,80.437,80.437,80.43,80.431,94530000.0
2007-10-15 12:29:00,80.403,80.434,80.403,80.418,132130000.0
2007-10-15 12:30:00,80.442,80.442,80.425,80.435,101330000.0
2007-10-15 12:31:00,80.412,80.423,80.412,80.415,66780000.0
2007-10-15 12:32:00,80.425,80.442,80.415,80.421,73200000.0
2007-10-15 12:33:00,80.45,80.455,80.424,80.432,66230000.0
2007-10-15 12:34:00,80.418,80.437,80.415,80.419,110910000.0
2007-10-15 12:35:00,80.424,80.425,80.412,80.424,79010000.0
2007-10-15 12:36:00,80.449,80.449,80.424,80.427,144620000.0
2007-10-15 12:37:00,80.428,80.433,80.418,80.433,113420000.0
2007-10-15 12:38:00,80.432,80.445,80.424,80.44,86400000.0
2007-10-15 12:39:00,80.434,80.443,80.405,80.41,141010000.0
2007-10-15 12:40:00,80.438,80.449,80.421,80.434,164850000.0
2007-10-15 12:41:00,80.44,80.458,80.405,80.405,136660000.0
2007-10-15 12:42:00,80.44,80.44,80.416,80.417,48970000.0
2007-10-15 12:43:00,80.423,80.438,80.414,80.438,103930000.0
2007-10-15 12:44:00,80.414,80.439,80.411,80.432,144680000.0
2007-10-15 12:45:00,80.441,80.452,80.425,80.452,124810000.0
2007-10-15 12:46:00,80.441,80.469,80.433,80.459,72630000.0
2007-10-15 12:48:00,80.445,80.445,80.42,80.434,145640000.0
2007-10-15 12:49:00,80.423,80.452,80.423,80.452,92950000.0
2007-10-15 12:50:00,80.444,80.463,80.444,80.444,71460000.0
2007-10-15 12:51:00,80.47,80.47,80.447,80.448,72300000.0
2007-10-15 12:52:00,80.436,80.46,80.436,80.46,68520000.0
2007-10-15 12:53:00,80.43,80.459,80.43,80.452,102970000.0
2007-10-15 12:54:00,80.462,80.463,80.433,80.433,70950000.0
2007-10-15 12:55:00,80.44,80.447,80.425,80.425,144690000.0
2007-10-15 12:56:00,80.428,80.428,80.4,80.417,116290000.0
2007-10-15 12:57:00,80.451,80.452,80.414,80.452,86800000.0
2007-10-15 12:58:00,80.442,80.461,80.434,80.455,137850000.0
2007-10-15 12:59:00,80.45,80.506,80.446,80.506,157480000.0
2007-10-15 13:00:00,80.465,80.496,80.444,80.472,138350000.0
2007-10-15 13:02:00,80.453,80.459,80.448,80.452,136020000.0
2007-10-15 13:03:00,80.494,80.497,80.458,80.497,96050000.0
2007-10-15 13:04:00,80.479,80.487,80.465,80.465,66170000.0
2007-10-15 13:05:00,80.481,80.491,80.468,80.481,68700000.0
2007-10-15 13:06:00,80.5,80.5,80.454,80.455,59830000.0
2007-10-15 13:07:00,80.472,80.483,80.453,80.473,97510000.0
2007-10-15 13:08:00,80.466,80.468,80.465,80.465,68870000.0
2007-10-15 13:09:00,80.476,80.483,80.468,80.468,128410000.0
2007-10-15 13:10:00,80.434,80.444,80.43,80.444,105510000.0
2007-10-15 13:11:00,80.482,80.482,80.455,80.464,87450000.0
2007-10-15 13:12:00,80.471,80.474,80.453,80.465,134630000.0
2007-10-15 13:13:00,80.448,80.479,80.448,80.466,145460000.0
2007-10-15 13:14:00,80.466,80.491,80.466,80.491,135670000.0
2007-10-15 13:15:00,80.491,80.491,80.458,80.465,51370000.0
2007-10-15 13:16:00,80.454,80.481,80.454,80.462,87410000.0
2007-10-15 13:17:00,80.485,80.492,80.466,80.47,138850000.0
2007-10-15 13:18:00,80.499,80.499,80.466,80.473,118650000.0
2007-10-15 13:19:00,80.486,80.502,80.484,80.484,65450000.0
2007-10-15 13:20:00,80.488,80.496,80.474,80.474,132800000.0
2007-10-15 13:21:00,80.509,80.509,80.472,80.489,123650000.0
2007-10-15 13:22:00,80.462,80.475,80.455,80.466,99360000.0
2007-10-15 13:23:00,80.475,80.481,80.464,80.481,122130000.0
2007-10-15 13:24:00,80.488,80.488,80.456,80.456,128410000.0
2007-10-15 13:25:00,80.478,80.481,80.455,80.475,55680000.0
2007-10-15 13:26:00,80.459,80.481,80.446,80.465,120840000.0
2007-10-15 13:27:00,80.481,80.481,80.435,80.456,92980000.0
2007-10-15 13:28:00,80.446,80.45,80.446,80.447,87690000.0
2007-10-15 13:29:00,80.452,80.452,80.425,80.437,46450000.0
2007-10-15 13:30:00,80.441,80.441,80.424,80.439,52260000.0
2007-10-15 13:32:00,80.434,80.452,80.433,80.435,127580000.0
2007-10-15 13:33:00,80.459,80.46,80.436,80.436,92780000.0
2007-10-15 13:34:00,80.418,80.42,80.417,80.419,57650000.0
2007-10-15 13:35:00,80.441,80.442,80.414,80.424,68870000.0
2007-10-15 13:36:00,80.452,80.452,80.434,80.435,54000000.0
2007-10-15 13:37:00,80.443,80.443,80.431,80.431,93930000.0
2007-10-15 13:38:00,80.437,80.449,80.428,80.433,66060000.0
2007-10-15 13:39:00,80.445,80.445,80.414,80.414,128290000.0
2007-10-15 13:40:00,80.412,80.418,80.4,80.415,110540000.0
2007-10-15 13:41:00,80.448,80.451,80.447,80.448,82030000.0
2007-10-15 13:42:00,80.442,80.448,80.419,80.433,129710000.0
2007-10-15 13:43:00,80.414,80.441,80.407,80.422,139110000.0
2007-10-15 13:44:00,80.414,80.425,80.412,80.424,123040000.0
2007-10-15 13:45:00,80.421,80.429,80.408,80.429,50820000.0
2007-10-15 13:46:00,80.408,80.431,80.396,80.408,93030000.0
2007-10-15 13:47:00,80.439,80.439,80.411,80.419,129750000.0
2007-10-15 13:48:00,80.442,80.443,80.413,80.427,117120000.0
2007-10-15 13:49:00,80.429,80.431,80.405,80.406,74140000.0
2007-10-15 13:50:00,80.406,80.406,80.398,80.402,127370000.0
2007-10-15 13:51:00,80.438,80.438,80.396,80.409,133890000.0
2007-10-15 13:52:00,80.406,80.423,80.395,80.423,101630000.0
2007-10-15 13:53:00,80.396,80.423,80.396,80.423,111100000.0
2007-10-15 13:54:00,80.421,80.422,80.385,80.418,123930000.0
2007-10-15 13:55:00,80.403,80.418,80.394,80.394,52370000.0
2007-10-15 13:56:00,80.413,80.421,80.396,80.403,113620000.0
2007-10-15 13:57:00,80.436,80.436,80.43,80.431,83290000.0
2007-10-15 13:58:00,80.393,80.419,80.386,80.386,88390000.0
2007-10-15 13:59:00,80.389,80.409,80.384,80.384,33480000.0
2007-10-15 14:00:00,80.423,80.423,80.394,80.394,58990000.0
2007-10-15 14:01:00,80.421,80.422,80.405,80.421,23470000.0
2007-10-15 14:02:00,80.41,80.411,80.383,80.4,70230000.0
2007-10-15 14:03:00,80.407,80.407,80.373,80.382,83520000.0
2007-10-15 14:04:00,80.369,80.378,80.369,80.372,69340000.0
2007-10-15 14:05:00,80.376,80.379,80.371,80.375,69290000.0
2007-10-15 14:06:00,80.413,80.414,80.395,80.409,94750000.0
2007-10-15 14:07:00,80.419,80.421,80.417,80.417,102650000.0
2007-10-15 14:08:00,80.383,80.405,80.383,80.405,97810000.0
2007-10-15 14:09:00,80.411,80.411,80.385,80.41,56150000.0
2007-10-15 14:11:00,80.385,80.393,80.382,80.388,120180000.0
2007-10-15 14:12:00,80.398,80.422,80.398,80.408,89910000.0
2007-10-15 14:13:00,80.408,80.438,80.408,80.415,65760000.0
2007-10-15 14:14:00,80.437,80.444,80.425,80.425,64660000.0
2007-10-15 14:15:00,80.459,80.463,80.435,80.46,57380000.0
2007-10-15 14:16:00,80.432,80.438,80.43,80.432,99280000.0
2007-10-15 14:17:00,80.427,80.434,80.426,80.433,59170000.0
2007-10-15 14:18:00,80.467,80.467,80.437,80.447,136860000.0
2007-10-15 14:19:00,80.438,80.458,80.421,80.458,92580000.0
2007-10-15 14:20:00,80.487,80.511,80.477,80.511,77750000.0
2007-10-15 14:21:00,80.514,80.519,80.483,80.513,123990000.0
2007-10-15 14:22:00,80.485,80.498,80.485,80.495,137800000.0
2007-10-15 14:23:00,80.468,80.475,80.467,80.467,121100000.0
2007-10-15 14:24:00,80.511,80.511,80.47,80.47,46650000.0
2007-10-15 14:25:00,80.484,80.485,80.455,80.48,84260000.0
2007-10-15 14:26:00,80.489,80.491,80.467,80.478,123320000.0
2007-10-15 14:27:00,80.497,80.497,80.458,80.458,105250000.0
2007-10-15 14:28:00,80.477,80.493,80.462,80.468,63990000.0
2007-10-15 14:29:00,80.475,80.481,80.463,80.465,117640000.0
2007-10-15 14:30:00,80.474,80.519,80.474,80.5,124790000.0
2007-10-15 14:31:00,80.491,80.522,80.489,80.522,94530000.0
2007-10-15 14:32:00,80.509,80.512,80.495,80.503,97570000.0
2007-10-15 14:33:00,80.531,80.531,80.497,80.497,115910000.0
2007-10-15 14:34:00,80.51,80.51,80.486,80.51,52870000.0
2007-10-15 14:35:00,80.499,80.509,80.486,80.509,114500000.0
2007-10-15 14:36:00,80.528,80.528,80.479,80.499,76660000.0
2007-10-15 14:37:00,80.46,80.484,80.452,80.459,86580000.0
2007-10-15 14:38:00,80.432,80.443,80.432,80.441,35370000.0
2007-10-15 14:39:00,80.468,80.472,80.431,80.444,51100000.0
2007-10-15 14:40:00,80.468,80.47,80.446,80.47,23520000.0
2007-10-15 14:41:00,80.468,80.477,80.468,80.477,69910000.0
2007-10-15 14:42:00,80.482,80.483,80.461,80.482,73630000.0
2007-10-15 14:43:00,80.473,80.507,80.469,80.497,67820000.0
2007-10-15 14:44:00,80.48,80.505,80.475,80.504,62960000.0
2007-10-15 14:45:00,80.499,80.509,80.484,80.495,84750000.0
2007-10-15 14:46:00,80.483,80.497,80.483,80.494,103090000.0
2007-10-15 14:47:00,80.49,80.518,80.49,80.508,101910000.0
2007-10-15 14:48:00,80.513,80.515,80.482,80.509,54240000.0
2007-10-15 14:49:00,80.499,80.509,80.48,80.509,53880000.0
2007-10-15 14:50:00,80.503,80.52,80.494,80.507,79380000.0
2007-10-15 14:51:00,80.543,80.545,80.534,80.534,61940000.0
2007-10-15 14:52:00,80.507,80.532,80.507,80.509,76840000.0
2007-10-15 14:53:00,80.507,80.528,80.507,80.526,76740000.0
2007-10-15 14:54:00,80.528,80.528,80.49,80.513,69640000.0
2007-10-15 14:55:00,80.484,80.51,80.484,80.51,83630000.0
2007-10-15 14:56:00,80.505,80.511,80.488,80.503,46890000.0
2007-10-15 14:57:00,80.524,80.528,80.501,80.528,46740000.0
2007-10-15 14:58:00,80.495,80.512,80.494,80.494,85840000.0
2007-10-15 14:59:00,80.495,80.5,80.491,80.493,75190000.0
2007-10-15 15:00:00,80.51,80.529,80.508,80.514,76630000.0
2007-10-15 15:01:00,80.501,80.507,80.5,80.505,96270000.0
2007-10-15 15:02:00,80.528,80.552,80.528,80.542,126920000.0
2007-10-15 15:03:00,80.555,80.555,80.524,80.526,81980000.0
2007-10-15 15:04:00,80.5,80.5,80.485,80.487,80680000.0
2007-10-15 15:05:00,80.519,80.519,80.497,80.507,25770000.0
2007-10-15 15:06:00,80.532,80.532,80.497,80.512,78450000.0
2007-10-15 15:07:00,80.535,80.543,80.522,80.536,75130000.0
2007-10-15 15:08:00,80.524,80.53,80.498,80.505,79430000.0
2007-10-15 15:09:00,80.544,80.544,80.516,80.522,85970000.0
2007-10-15 15:10:00,80.541,80.544,80.514,80.528,94870000.0
2007-10-15 15:11:00,80.556,80.562,80.533,80.549,70580000.0
2007-10-15 15:12:00,80.551,80.56,80.535,80.55,121780000.0
2007-10-15 15:13:00,80.521,80.54,80.515,80.54,155640000.0
2007-10-15 15:14:00,80.548,80.548,80.513,80.513,110290000.0
2007-10-15 15:15:00,80.537,80.544,80.508,80.533,134820000.0
2007-10-15 15:17:00,80.497,80.518,80.493,80.505,142460000.0
2007-10-15 15:18:00,80.504,80.513,80.487,80.512,102560000.0
2007-10-15 15:19:00,80.485,80.511,80.485,80.504,65180000.0
2007-10-15 15:20:00,80.484,80.513,80.484,80.513,80150000.0
2007-10-15 15:21:00,80.512,80.523,80.504,80.523,60560000.0
2007-10-15 15:22:00,80.51,80.534,80.502,80.502,107330000.0
2007-10-15 15:23:00,80.506,80.529,80.502,80.527,77140000.0
2007-10-15 15:24:00,80.541,80.541,80.507,80.509,135700000.0
2007-10-15 15:25:00,80.518,80.54,80.509,80.534,107860000.0
2007-10-15 15:26:00,80.508,80.511,80.507,80.508,83290000.0
2007-10-15 15:27:00,80.535,80.539,80.529,80.53,141240000.0
2007-10-15 15:28:00,80.525,80.539,80.509,80.509,143060000.0
2007-10-15 15:29:00,80.53,80.547,80.519,80.519,145410000.0
2007-10-15 15:30:00,80.541,80.543,80.515,80.543,50230000.0
2007-10-15 15:31:00,80.529,80.542,80.517,80.53,99440000.0
2007-10-15 15:32:00,80.529,80.539,80.514,80.523,131590000.0
2007-10-15 15:33:00,80.541,80.546,80.51,80.545,118440000.0
2007-10-15 15:34:00,80.528,80.541,80.517,80.517,74750000.0
2007-10-15 15:35:00,80.532,80.546,80.516,80.541,141020000.0
2007-10-15 15:36:00,80.559,80.559,80.511,80.511,134660000.0
2007-10-15 15:38:00,80.505,80.512,80.502,80.508,122510000.0
2007-10-15 15:39:00,80.534,80.54,80.506,80.526,86670000.0
2007-10-15 15:40:00,80.487,80.514,80.485,80.485,62370000.0
2007-10-15 15:41:00,80.494,80.523,80.488,80.521,64710000.0
2007-10-15 15:42:00,80.522,80.522,80.497,80.498,57450000.0
2007-10-15 15:43:00,80.513,80.522,80.502,80.503,92810000.0
2007-10-15 15:44:00,80.482,80.508,80.455,80.47,65020000.0
2007-10-15 15:45:00,80.486,80.486,80.411,80.413,125250000.0
2007-10-15 15:46:00,80.443,80.443,80.412,80.416,104530000.0
2007-10-15 15:47:00,80.413,80.424,80.387,80.398,79450000.0
2007-10-15 15:48:00,80.429,80.431,80.396,80.427,122440000.0
2007-10-15 15:49:00,80.433,80.459,80.428,80.433,137650000.0
2007-10-15 15:50:00,80.427,80.458,80.417,80.458,122560000.0
2007-10-15 15:51:00,80.461,80.461,80.425,80.45,41180000.0
2007-10-15 15:52:00,80.441,80.463,80.427,80.427,90240000.0
2007-10-15 15:53:00,80.431,80.458,80.419,80.442,119990000.0
2007-10-15 15:54:00,80.449,80.449,80.425,80.426,110860000.0
2007-10-15 15:55:00,80.428,80.443,80.42,80.423,62580000.0
2007-10-15 15:56:00,80.42,80.431,80.405,80.405,117750000.0
2007-10-15 15:57:00,80.421,80.437,80.399,80.422,123300000.0
2007-10-15 15:58:00,80.411,80.431,80.405,80.417,95700000.0
2007-10-15 15:59:00,80.433,80.442,80.417,80.421,100210000.0
2007-10-15 16:00:00,80.426,80.444,80.41,80.414,125940000.0
2007-10-15 16:01:00,80.436,80.44,80.414,80.44,49490000.0
2007-10-15 16:02:00,80.415,80.451,80.415,80.426,115910000.0
2007-10-15 16:03:00,80.454,80.454,80.425,80.452,81360000.0
2007-10-15 16:04:00,80.435,80.46,80.424,80.425,81810000.0
2007-10-15 16:05:00,80.398,80.437,80.394,80.404,33670000.0
2007-10-15 16:06:00,80.42,80.42,80.404,80.408,51060000.0
2007-10-15 16:07:00,80.436,80.436,80.424,80.427,21260000.0
2007-10-15 16:08:00,80.408,80.417,80.408,80.417,67050000.0
2007-10-15 16:09:00,80.453,80.456,80.432,80.455,81410000.0
2007-10-15 16:10:00,80.422,80.442,80.422,80.442,63540000.0
2007-10-15 16:11:00,80.432,80.453,80.426,80.433,66160000.0
2007-10-15 16:12:00,80.459,80.459,80.415,80.431,93530000.0
2007-10-15 16:13:00,80.401,80.409,80.401,80.406,108040000.0
2007-10-15 16:14:00,80.404,80.424,80.397,80.411,98880000.0
2007-10-15 16:15:00,80.44,80.44,80.414,80.433,57060000.0
2007-10-15 16:16:00,80.389,80.393,80.38,80.393,60750000.0
2007-10-15 16:17:00,80.393,80.421,80.393,80.406,82590000.0
2007-10-15 16:18:00,80.431,80.431,80.398,80.398,53860000.0
2007-10-15 16:19:00,80.392,80.395,80.374,80.374,82820000.0
2007-10-15 16:20:00,80.387,80.418,80.387,80.415,80140000.0
2007-10-15 16:21:00,80.409,80.415,80.394,80.399,64610000.0
2007-10-15 16:22:00,80.41,80.41,80.372,80.381,79550000.0
2007-10-15 16:23:00,80.377,80.407,80.377,80.397,52200000.0
2007-10-15 16:24:00,80.406,80.409,80.398,80.399,53020000.0
2007-10-15 16:25:00,80.362,80.373,80.328,80.328,82990000.0
2007-10-15 16:26:00,80.341,80.367,80.34,80.361,81330000.0
2007-10-15 16:27:00,80.365,80.366,80.361,80.362,77930000.0
2007-10-15 16:28:00,80.368,80.37,80.366,80.368,93440000.0
2007-10-15 16:29:00,80.347,80.347,80.313,80.313,130030000.0
2007-10-15 16:30:00,80.335,80.336,80.285,80.314,71240000.0
2007-10-15 16:31:00,80.302,80.326,80.293,80.293,79660000.0
2007-10-15 16:32:00,80.311,80.319,80.283,80.283,24120000.0
2007-10-15 16:33:00,80.312,80.321,80.294,80.302,79740000.0
2007-10-15 16:34:00,80.309,80.325,80.305,80.31,72440000.0
2007-10-15 16:35:00,80.309,80.33,80.309,80.32,74480000.0
2007-10-15 16:36:00,80.338,80.339,80.295,80.295,81940000.0
2007-10-15 16:37:00,80.3,80.333,80.295,80.33,94780000.0
2007-10-15 16:38:00,80.313,80.322,80.289,80.289,62080000.0
2007-10-15 16:39:00,80.306,80.306,80.278,80.3,118660000.0
2007-10-15 16:40:00,80.279,80.297,80.279,80.287,146170000.0
2007-10-15 16:41:00,80.282,80.302,80.279,80.279,109020000.0
2007-10-15 16:42:00,80.299,80.302,80.278,80.28,126540000.0
2007-10-15 16:43:00,80.266,80.279,80.257,80.262,91030000.0
2007-10-15 16:44:00,80.266,80.29,80.244,80.252,72680000.0
2007-10-15 16:45:00,80.246,80.247,80.207,80.22,74970000.0
2007-10-15 16:46:00,80.231,80.231,80.205,80.216,120420000.0
2007-10-15 16:47:00,80.203,80.203,80.167,80.19,48450000.0
2007-10-15 16:48:00,80.193,80.204,80.187,80.198,43100000.0
2007-10-15 16:49:00,80.219,80.235,80.197,80.2,16770000.0
2007-10-15 16:50:00,80.203,80.217,80.167,80.171,41550000.0
2007-10-15 16:51:00,80.2,80.205,80.178,80.189,41220000.0
2007-10-15 16:52:00,80.179,80.191,80.169,80.169,30040000.0
2007-10-15 16:53:00,80.174,80.184,80.156,80.173,50850000.0
2007-10-15 16:54:00,80.154,80.178,80.151,80.159,78560000.0
2007-10-15 16:55:00,80.171,80.188,80.166,80.166,102190000.0
2007-10-15 16:56:00,80.177,80.189,80.165,80.189,110050000.0
2007-10-15 16:57:00,80.202,80.202,80.165,80.195,108820000.0
2007-10-15 16:58:00,80.158,80.195,80.154,80.171,84720000.0
2007-10-15 16:59:00,80.174,80.179,80.149,80.157,140820000.0
2007-10-15 17:00:00,80.162,80.177,80.141,80.141,68930000.0
2007-10-15 17:01:00,80.133,80.148,80.109,80.134,61840000.0
2007-10-15 17:02:00,80.125,80.125,80.072,80.072,40140000.0
2007-10-15 17:03:00,80.088,80.091,80.062,80.091,29150000.0
2007-10-15 17:04:00,80.11,80.111,80.062,80.096,41980000.0
2007-10-15 17:05:00,80.088,80.106,80.077,80.083,33900000.0
2007-10-15 17:06:00,80.08,80.099,80.053,80.072,111120000.0
2007-10-15 17:07:00,80.068,80.07,80.026,80.042,87140000.0
2007-10-15 17:08:00,80.022,80.039,80.007,80.027,43370000.0
2007-10-15 17:09:00,80.062,80.079,80.048,80.059,32680000.0
2007-10-15 17:10:00,80.079,80.079,80.046,80.058,57360000.0
2007-10-15 17:11:00,80.075,80.093,80.067,80.093,79250000.0
2007-10-15 17:12:00,80.094,80.106,80.079,80.079,85180000.0
2007-10-15 17:13:00,80.092,80.098,80.061,80.076,159120000.0
2007-10-15 17:14:00,80.07,80.117,80.07,80.111,99870000.0
2007-10-15 17:15:00,80.143,80.143,80.105,80.111,52230000.0
2007-10-15 17:16:00,80.091,80.092,80.082,80.086,40840000.0
2007-10-15 17:17:00,80.104,80.125,80.097,80.11,49850000.0
2007-10-15 17:18:00,80.14,80.154,80.109,80.153,62420000.0
2007-10-15 17:19:00,80.153,80.153,80.118,80.12,56760000.0
2007-10-15 17:20:00,80.117,80.123,80.114,80.12,50050000.0
2007-10-15 17:21:00,80.14,80.14,80.088,80.088,81950000.0
2007-10-15 17:22:00,80.097,80.097,80.041,80.043,77280000.0
2007-10-15 17:23:00,80.034,80.064,80.008,80.014,41340000.0
2007-10-15 17:24:00,80.039,80.051,80.029,80.031,62360000.0
2007-10-15 17:25:00,80.015,80.018,79.984,80.005,46120000.0
2007-10-15 17:26:00,79.978,80.017,79.978,79.997,115010000.0
2007-10-15 17:27:00,80.016,80.017,79.988,79.995,57720000.0
2007-10-15 17:28:00,80.011,80.011,79.979,80.01,59300000.0
2007-10-15 17:29:00,80.004,80.05,80.004,80.05,56570000.0
2007-10-15 17:30:00,80.059,80.061,80.034,80.034,141380000.0
2007-10-15 17:31:00,80.032,80.035,79.991,80.031,105510000.0
2007-10-15 17:32:00,80.01,80.023,79.988,80.023,43240000.0
2007-10-15 17:33:00,80.017,80.031,79.991,80.031,80580000.0
2007-10-15 17:34:00,80.023,80.041,80.02,80.037,20700000.0
2007-10-15 17:35:00,80.02,80.02,79.994,80.0,50530000.0
2007-10-15 17:36:00,80.021,80.021,79.988,80.005,82020000.0
2007-10-15 17:37:00,79.98,79.99,79.968,79.971,117260000.0
2007-10-15 17:38:00,79.985,80.016,79.981,79.988,66640000.0
2007-10-15 17:39:00,80.029,80.05,80.017,80.031,90610000.0
2007-10-15 17:40:00,80.047,80.058,80.022,80.058,99110000.0
2007-10-15 17:41:00,80.044,80.048,80.019,80.033,140900000.0
2007-10-15 17:42:00,80.039,80.052,80.03,80.035,65790000.0
2007-10-15 17:43:00,80.023,80.043,80.022,80.03,92940000.0
2007-10-15 17:44:00,80.024,80.032,80.015,80.02,64380000.0
2007-10-15 17:45:00,80.014,80.026,79.989,80.014,97220000.0
2007-10-15 17:46:00,80.003,80.022,80.002,80.015,67130000.0
2007-10-15 17:47:00,80.033,80.039,80.011,80.015,70580000.0
2007-10-15 17:48:00,80.062,80.064,80.008,80.031,80940000.0
2007-10-15 17:49:00,80.011,80.026,79.996,80.001,67410000.0
2007-10-15 17:50:00,79.987,80.025,79.987,80.017,84140000.0
2007-10-15 17:51:00,80.022,80.022,79.987,79.987,86030000.0
2007-10-15 17:52:00,79.995,80.027,79.993,80.027,104990000.0
2007-10-15 17:53:00,80.024,80.024,79.995,79.995,65660000.0
2007-10-15 17:54:00,80.025,80.025,79.983,79.994,94120000.0
2007-10-15 17:55:00,80.005,80.025,79.993,80.009,93920000.0
2007-10-15 17:56:00,80.023,80.023,79.986,79.993,98480000.0
2007-10-15 17:57:00,80.021,80.032,80.009,80.018,114120000.0
2007-10-15 17:58:00,80.015,80.037,80.015,80.037,119360000.0
2007-10-15 17:59:00,80.011,80.034,80.011,80.019,61770000.0
2007-10-15 18:00:00,80.039,80.039,80.009,80.034,69910000.0
2007-10-15 18:01:00,79.996,79.998,79.995,79.997,83170000.0
2007-10-15 18:02:00,80.004,80.01,79.994,80.001,92700000.0
2007-10-15 18:03:00,80.024,80.024,79.993,79.993,47480000.0
2007-10-15 18:04:00,79.979,79.999,79.974,79.975,79990000.0
2007-10-15 18:05:00,79.971,80.009,79.971,80.007,72560000.0
2007-10-15 18:06:00,80.021,80.021,79.993,80.014,104270000.0
2007-10-15 18:07:00,79.985,80.012,79.985,80.012,60160000.0
2007-10-15 18:08:00,80.004,80.023,80.004,80.023,27870000.0
2007-10-15 18:09:00,80.043,80.043,80.018,80.026,45300000.0
2007-10-15 18:10:00,80.024,80.027,80.022,80.027,66520000.0
2007-10-15 18:11:00,80.056,80.067,80.048,80.058,104490000.0
2007-10-15 18:12:00,80.066,80.066,80.03,80.03,72440000.0
2007-10-15 18:13:00,80.043,80.05,80.024,80.047,33140000.0
2007-10-15 18:14:00,80.034,80.064,80.034,80.064,64740000.0
2007-10-15 18:15:00,80.081,80.081,80.049,80.061,73440000.0
2007-10-15 18:16:00,80.062,80.065,80.047,80.065,28660000.0
2007-10-15 18:17:00,80.052,80.069,80.052,80.069,25240000.0
2007-10-15 18:18:00,80.085,80.088,80.049,80.056,35560000.0
2007-10-15 18:19:00,80.076,80.078,80.055,80.064,64300000.0
2007-10-15 18:20:00,80.067,80.08,80.053,80.058,71670000.0
2007-10-15 18:21:00,80.083,80.083,80.055,80.069,92490000.0
2007-10-15 18:22:00,80.056,80.058,80.056,80.056,38180000.0
2007-10-15 18:23:00,80.055,80.057,80.039,80.041,54160000.0
2007-10-15 18:24:00,80.073,80.073,80.046,80.056,48500000.0
2007-10-15 18:25:00,80.048,80.049,80.047,80.049,48810000.0
2007-10-15 18:26:00,80.074,80.083,80.071,80.083,57480000.0
2007-10-15 18:27:00,80.074,80.075,80.068,80.068,44270000.0
2007-10-15 18:28:00,80.067,80.067,80.065,80.066,18250000.0
2007-10-15 18:29:00,80.051,80.051,80.03,80.03,30850000.0
2007-10-15 18:30:00,80.058,80.058,80.021,80.033,47690000.0
2007-10-15 18:31:00,80.028,80.038,80.013,80.025,39570000.0
2007-10-15 18:32:00,80.019,80.025,80.019,80.02,36540000.0
2007-10-15 18:33:00,80.027,80.03,80.01,80.03,54440000.0
2007-10-15 18:34:00,80.028,80.029,80.024,80.028,82390000.0
2007-10-15 18:36:00,80.063,80.065,80.058,80.061,125440000.0
2007-10-15 18:37:00,80.04,80.071,80.038,80.071,92920000.0
2007-10-15 18:38:00,80.071,80.095,80.071,80.088,54650000.0
2007-10-15 18:39:00,80.099,80.099,80.065,80.073,62640000.0
2007-10-15 18:40:00,80.08,80.08,80.042,80.042,53950000.0
2007-10-15 18:41:00,80.06,80.06,80.036,80.043,92330000.0
2007-10-15 18:42:00,80.07,80.075,80.018,80.029,63990000.0
2007-10-15 18:43:00,80.035,80.055,80.023,80.023,122200000.0
2007-10-15 18:44:00,80.002,80.027,79.989,80.026,106720000.0
2007-10-15 18:45:00,80.058,80.06,80.019,80.03,74900000.0
2007-10-15 18:46:00,80.024,80.035,80.022,80.027,123260000.0
2007-10-15 18:47:00,80.028,80.047,80.02,80.045,136820000.0
2007-10-15 18:48:00,80.058,80.058,80.021,80.038,122440000.0
2007-10-15 18:49:00,80.027,80.039,80.008,80.008,46930000.0
2007-10-15 18:50:00,79.999,80.043,79.999,80.036,87630000.0
2007-10-15 18:51:00,80.039,80.043,80.014,80.014,118120000.0
2007-10-15 18:52:00,80.034,80.042,80.024,80.034,105540000.0
2007-10-15 18:53:00,80.041,80.063,80.026,80.047,63410000.0
2007-10-15 18:54:00,80.053,80.053,80.032,80.035,126140000.0
2007-10-15 18:55:00,80.022,80.031,80.02,80.031,116820000.0
2007-10-15 18:56:00,80.013,80.016,80.008,80.008,101310000.0
2007-10-15 18:57:00,80.055,80.055,80.004,80.004,102450000.0
2007-10-15 18:58:00,80.002,80.01,79.986,80.006,122280000.0
2007-10-15 18:59:00,80.008,80.008,79.972,79.976,59560000.0
2007-10-15 19:00:00,79.996,80.007,79.969,79.986,106480000.0
2007-10-15 19:01:00,79.997,80.015,79.974,80.012,70700000.0
2007-10-15 19:02:00,79.97,80.012,79.97,79.992,81060000.0
2007-10-15 19:03:00,80.001,80.001,79.957,79.97,38260000.0
2007-10-15 19:04:00,79.99,79.991,79.964,79.991,46690000.0
2007-10-15 19:05:00,79.987,80.001,79.97,79.987,23300000.0
2007-10-15 19:06:00,80.008,80.008,79.968,79.977,66560000.0
2007-10-15 19:07:00,79.982,79.986,79.979,79.979,85730000.0
2007-10-15 19:08:00,79.969,79.976,79.969,79.972,63180000.0
2007-10-15 19:09:00,80.001,80.001,79.964,79.975,68310000.0
2007-10-15 19:10:00,79.972,79.972,79.961,79.971,86770000.0
2007-10-15 19:11:00,79.966,79.99,79.955,79.976,108400000.0
2007-10-15 19:12:00,79.984,79.99,79.959,79.99,93180000.0
2007-10-15 19:13:00,79.959,79.97,79.942,79.949,53040000.0
2007-10-15 19:14:00,79.97,79.989,79.954,79.984,58520000.0
2007-10-15 19:15:00,79.989,79.989,79.956,79.987,74320000.0
2007-10-15 19:16:00,79.958,79.99,79.958,79.962,62610000.0
2007-10-15 19:17:00,79.969,79.973,79.96,79.966,79210000.0
2007-10-15 19:18:00,79.999,79.999,79.962,79.989,78400000.0
2007-10-15 19:19:00,79.958,79.981,79.958,79.981,59930000.0
2007-10-15 19:20:00,79.971,79.988,79.968,79.968,89740000.0
2007-10-15 19:21:00,79.989,79.992,79.957,79.983,56020000.0
2007-10-15 19:22:00,79.967,79.988,79.956,79.984,48520000.0
2007-10-15 19:23:00,79.962,79.981,79.961,79.967,89100000.0
2007-10-15 19:24:00,79.979,79.979,79.951,79.957,75260000.0
2007-10-15 19:25:00,79.939,79.94,79.936,79.939,83240000.0
2007-10-15 19:26:00,79.954,79.954,79.934,79.934,93070000.0
2007-10-15 19:27:00,79.965,79.97,79.947,79.965,128060000.0
2007-10-15 19:28:00,79.963,79.981,79.957,79.97,85760000.0
2007-10-15 19:29:00,79.98,79.989,79.975,79.989,82430000.0
2007-10-15 19:30:00,80.007,80.022,79.992,80.004,28670000.0
2007-10-15 19:31:00,80.009,80.021,79.996,80.01,76530000.0
2007-10-15 19:32:00,79.989,79.997,79.989,79.99,76920000.0
2007-10-15 19:33:00,80.021,80.025,79.989,80.004,80610000.0
2007-10-15 19:34:00,79.991,80.0,79.985,79.991,78020000.0
2007-10-15 19:35:00,79.979,79.98,79.977,79.979,92190000.0
2007-10-15 19:36:00,80.019,80.019,79.987,80.003,63520000.0
2007-10-15 19:37:00,80.013,80.013,79.994,79.994,128410000.0
2007-10-15 19:39:00,80.01,80.013,79.992,80.005,150450000.0
2007-10-15 19:40:00,80.014,80.018,80.01,80.01,112940000.0
2007-10-15 19:42:00,80.024,80.024,79.986,80.006,148510000.0
2007-10-15 19:43:00,80.011,80.018,80.004,80.014,107200000.0
2007-10-15 19:44:00,79.99,79.992,79.972,79.992,65740000.0
2007-10-15 19:45:00,80.002,80.002,79.964,79.994,72790000.0
2007-10-15 19:46:00,79.984,80.003,79.978,79.995,61550000.0
2007-10-15 19:47:00,79.961,79.989,79.961,79.969,109780000.0
2007-10-15 19:48:00,79.967,79.995,79.957,79.991,75650000.0
2007-10-15 19:49:00,79.989,80.011,79.989,80.005,145600000.0
2007-10-15 19:50:00,79.981,80.011,79.981,80.01,118510000.0
2007-10-15 19:51:00,80.017,80.018,79.977,80.0,88250000.0
2007-10-15 19:52:00,79.983,80.003,79.976,79.996,138990000.0
2007-10-15 19:53:00,79.974,79.978,79.968,79.968,165150000.0
2007-10-15 19:54:00,79.999,79.999,79.978,79.978,138640000.0
2007-10-15 19:56:00,79.967,79.988,79.967,79.969,152060000.0
2007-10-15 19:57:00,79.991,79.993,79.976,79.992,109740000.0
2007-10-15 19:58:00,79.969,79.987,79.966,79.982,77140000.0
2007-10-15 19:59:00,79.982,79.988,79.966,79.988,78250000.0
2007-10-15 20:00:00,80.004,80.004,79.953,79.953,71660000.0
2007-10-15 20:01:00,79.94,79.951,79.94,79.946,109530000.0
2007-10-15 20:02:00,79.97,79.97,79.95,79.951,79790000.0
2007-10-15 20:03:00,79.996,79.996,79.984,79.984,154200000.0
2007-10-15 20:05:00,79.938,79.953,79.931,79.932,131450000.0
2007-10-15 20:06:00,79.945,79.947,79.926,79.926,92020000.0
2007-10-15 20:07:00,79.914,79.937,79.914,79.937,62330000.0
2007-10-15 20:08:00,79.906,79.919,79.89,79.89,71060000.0
2007-10-15 20:09:00,79.905,79.905,79.846,79.87,60180000.0
2007-10-15 20:10:00,79.843,79.86,79.832,79.851,102320000.0
2007-10-15 20:11:00,79.837,79.857,79.831,79.844,69120000.0
2007-10-15 20:12:00,79.862,79.87,79.841,79.844,132050000.0
2007-10-15 20:13:00,79.867,79.885,79.854,79.869,111380000.0
2007-10-15 20:14:00,79.863,79.878,79.858,79.858,94290000.0
2007-10-15 20:15:00,79.856,79.881,79.838,79.858,128850000.0
2007-10-15 20:16:00,79.843,79.861,79.836,79.859,140670000.0
2007-10-15 20:17:00,79.854,79.888,79.854,79.874,133460000.0
2007-10-15 20:18:00,79.898,79.914,79.878,79.9,48320000.0
2007-10-15 20:19:00,79.888,79.906,79.886,79.889,90960000.0
2007-10-15 20:20:00,79.909,79.913,79.888,79.903,132580000.0
2007-10-15 20:21:00,79.906,79.909,79.877,79.895,112280000.0
2007-10-15 20:22:00,79.872,79.878,79.87,79.874,77550000.0
2007-10-15 20:23:00,79.905,79.911,79.886,79.886,126480000.0
2007-10-15 20:24:00,79.902,79.917,79.883,79.905,134460000.0
2007-10-15 20:25:00,79.899,79.91,79.896,79.896,101780000.0
2007-10-15 20:26:00,79.881,79.895,79.881,79.895,124210000.0
2007-10-15 20:27:00,79.924,79.924,79.89,79.919,129990000.0
2007-10-15 20:28:00,79.906,79.922,79.894,79.91,56330000.0
2007-10-15 20:29:00,79.902,79.922,79.902,79.917,119600000.0
2007-10-15 20:30:00,79.929,79.929,79.903,79.923,85650000.0
2007-10-15 20:31:00,79.887,79.89,79.887,79.888,86820000.0
2007-10-15 20:32:00,79.902,79.921,79.902,79.918,38470000.0
2007-10-15 20:33:00,79.92,79.921,79.894,79.919,57440000.0
2007-10-15 20:34:00,79.901,79.905,79.901,79.903,24570000.0
2007-10-15 20:35:00,79.903,79.922,79.903,79.922,75710000.0
2007-10-15 20:36:00,79.932,79.932,79.898,79.903,86220000.0
2007-10-15 20:37:00,79.916,79.918,79.902,79.911,71190000.0
2007-10-15 20:38:00,79.892,79.909,79.889,79.898,71400000.0
2007-10-15 20:39:00,79.914,79.914,79.875,79.91,89610000.0
2007-10-15 20:40:00,79.904,79.922,79.904,79.92,107350000.0
2007-10-15 20:42:00,79.941,79.954,79.923,79.938,150300000.0
2007-10-15 20:43:00,79.954,79.96,79.921,79.96,101720000.0
2007-10-15 20:44:00,79.933,79.952,79.933,79.952,73740000.0
2007-10-15 20:45:00,79.972,79.978,79.948,79.978,73340000.0
2007-10-15 20:46:00,79.972,79.983,79.962,79.965,65080000.0
2007-10-15 20:47:00,79.982,79.986,79.964,79.983,111110000.0
2007-10-15 20:48:00,79.994,79.997,79.955,79.994,72430000.0
2007-10-15 20:49:00,79.972,79.981,79.963,79.978,146230000.0
2007-10-15 20:50:00,79.974,79.98,79.968,79.978,120590000.0
2007-10-15 20:51:00,79.984,79.989,79.982,79.985,93610000.0
2007-10-15 20:53:00,79.941,79.948,79.932,79.932,138590000.0
2007-10-15 20:54:00,79.961,79.961,79.93,79.933,94830000.0
2007-10-15 20:55:00,79.944,79.962,79.944,79.962,66230000.0
2007-10-15 20:56:00,79.936,79.953,79.936,79.951,75590000.0
2007-10-15 20:57:00,79.964,79.964,79.884,79.884,64880000.0
2007-10-15 20:58:00,79.88,79.916,79.88,79.912,107110000.0
2007-10-15 20:59:00,79.903,79.929,79.903,79.92,70110000.0
2007-10-15 21:00:00,79.938,79.938,79.913,79.93,138520000.0
2007-10-15 21:01:00,79.893,79.921,79.892,79.921,107990000.0
2007-10-15 21:02:00,79.938,79.944,79.933,79.936,83550000.0
2007-10-15 21:03:00,79.963,79.963,79.945,79.961,141880000.0
2007-10-15 21:04:00,79.955,79.955,79.942,79.942,153890000.0
2007-10-15 21:05:00,79.948,79.956,79.947,79.947,136070000.0
2007-10-15 21:06:00,79.981,79.981,79.937,79.942,54790000.0
2007-10-15 21:07:00,79.929,79.937,79.923,79.935,97150000.0
2007-10-15 21:08:00,79.931,79.941,79.931,79.941,145570000.0
2007-10-15 21:09:00,79.963,79.964,79.934,79.947,127860000.0
2007-10-15 21:10:00,79.931,79.944,79.931,79.938,73030000.0
2007-10-15 21:11:00,79.926,79.929,79.916,79.916,142330000.0
2007-10-15 21:12:00,79.939,79.939,79.91,79.913,132600000.0
2007-10-15 21:14:00,79.889,79.894,79.875,79.875,148740000.0
2007-10-15 21:15:00,79.9,79.902,79.882,79.887,99320000.0
2007-10-15 21:16:00,79.87,79.875,79.869,79.869,71120000.0
2007-10-15 21:17:00,79.865,79.875,79.864,79.875,75780000.0
2007-10-15 21:18:00,79.9,79.9,79.875,79.886,66490000.0
2007-10-15 21:19:00,79.876,79.887,79.876,79.884,111560000.0
2007-10-15 21:20:00,79.873,79.88,79.868,79.875,69090000.0
2007-10-15 21:21:00,79.901,79.901,79.869,79.869,147010000.0
2007-10-15 21:22:00,79.855,79.867,79.844,79.858,116830000.0
2007-10-15 21:24:00,79.877,79.877,79.847,79.854,121950000.0
2007-10-15 21:25:00,79.842,79.854,79.842,79.846,92450000.0
2007-10-15 21:26:00,79.838,79.844,79.832,79.837,65700000.0
2007-10-15 21:27:00,79.868,79.868,79.831,79.836,68860000.0
2007-10-15 21:28:00,79.843,79.847,79.841,79.844,56770000.0
2007-10-15 21:29:00,79.841,79.871,79.838,79.868,99640000.0
2007-10-15 21:30:00,79.898,79.903,79.879,79.879,74160000.0
2007-10-15 21:31:00,79.88,79.884,79.868,79.868,143220000.0
2007-10-15 21:32:00,79.874,79.879,79.864,79.872,103620000.0
2007-10-15 21:33:00,79.909,79.91,79.876,79.876,78640000.0
2007-10-15 21:34:00,79.881,79.886,79.879,79.881,125210000.0
2007-10-15 21:35:00,79.888,79.888,79.878,79.879,140860000.0
2007-10-15 21:36:00,79.913,79.914,79.895,79.898,132510000.0
2007-10-15 21:37:00,79.884,79.89,79.88,79.889,51340000.0
2007-10-15 21:38:00,79.899,79.905,79.893,79.899,90800000.0
2007-10-15 21:39:00,79.93,79.93,79.888,79.893,144230000.0
2007-10-15 21:40:00,79.871,79.876,79.86,79.876,106220000.0
2007-10-15 21:41:00,79.87,79.877,79.87,79.875,69010000.0
2007-10-15 21:42:00,79.91,79.91,79.887,79.887,117840000.0
2007-10-15 21:43:00,79.885,79.887,79.881,79.882,126950000.0
2007-10-15 21:44:00,79.89,79.895,79.884,79.895,92330000.0
2007-10-15 21:45:00,79.92,79.921,79.895,79.919,120880000.0
2007-10-15 21:46:00,79.929,79.936,79.927,79.935,127390000.0
2007-10-15 21:47:00,79.953,79.962,79.946,79.962,57040000.0
2007-10-15 21:48:00,79.997,79.997,79.941,79.957,120680000.0
2007-10-15 21:49:00,79.952,79.952,79.942,79.948,89870000.0
2007-10-15 21:50:00,79.936,79.94,79.936,79.938,71790000.0
2007-10-15 21:51:00,79.97,79.974,79.924,79.931,33930000.0
2007-10-15 21:52:00,79.936,79.936,79.929,79.929,61850000.0
2007-10-15 21:53:00,79.915,79.916,79.911,79.912,24260000.0
2007-10-15 21:54:00,79.937,79.937,79.909,79.912,75870000.0
2007-10-15 21:55:00,79.915,79.925,79.913,79.925,84030000.0
2007-10-15 21:56:00,79.933,79.933,79.91,79.921,70820000.0
2007-10-15 21:57:00,79.926,79.927,79.92,79.92,71710000.0
2007-10-15 21:58:00,79.912,79.916,79.91,79.91,87880000.0
2007-10-15 21:59:00,79.925,79.943,79.924,79.942,110330000.0
2007-10-15 22:00:00,79.954,79.955,79.939,79.945,106150000.0
2007-10-15 22:01:00,79.919,79.919,79.917,79.917,54120000.0
2007-10-15 22:02:00,79.912,79.918,79.91,79.918,59430000.0
2007-10-15 22:03:00,79.942,79.942,79.926,79.928,87800000.0
2007-10-15 22:04:00,79.936,79.937,79.931,79.932,62600000.0
2007-10-15 22:06:00,79.956,79.957,79.927,79.927,134770000.0
2007-10-15 22:07:00,79.926,79.928,79.92,79.927,104920000.0
2007-10-15 22:08:00,79.922,79.927,79.92,79.925,75100000.0
2007-10-15 22:09:00,79.964,79.964,79.943,79.95,84230000.0
2007-10-15 22:10:00,79.956,79.962,79.944,79.954,63930000.0
2007-10-15 22:11:00,79.957,79.965,79.946,79.957,104080000.0
2007-10-15 22:12:00,79.991,79.994,79.988,79.988,71590000.0
2007-10-15 22:13:00,79.95,79.956,79.947,79.947,157350000.0
2007-10-15 22:14:00,79.955,79.964,79.951,79.963,122710000.0
2007-10-15 22:15:00,80.005,80.007,80.0,80.0,87440000.0
2007-10-15 22:16:00,79.961,79.974,79.961,79.974,152320000.0
2007-10-15 22:18:00,79.997,79.997,79.977,79.977,153390000.0
2007-10-15 22:20:00,79.978,80.002,79.969,80.002,148200000.0
2007-10-15 22:21:00,79.998,80.004,79.99,79.991,102410000.0
2007-10-15 22:22:00,80.001,80.007,79.999,80.0,70420000.0
2007-10-15 22:23:00,80.004,80.004,79.992,79.999,77120000.0
2007-10-15 22:24:00,80.023,80.023,79.994,79.997,67560000.0
2007-10-15 22:26:00,80.005,80.012,80.002,80.008,161160000.0
2007-10-15 22:27:00,80.04,80.04,80.018,80.021,110110000.0
2007-10-15 22:28:00,80.029,80.043,80.024,80.034,65170000.0
2007-10-15 22:29:00,80.042,80.046,80.023,80.031,81960000.0
2007-10-15 22:30:00,80.063,80.063,80.045,80.053,66620000.0
2007-10-15 22:31:00,80.038,80.046,80.031,80.031,110090000.0
2007-10-15 22:32:00,80.033,80.035,80.027,80.028,74720000.0
2007-10-15 22:33:00,80.056,80.056,80.018,80.022,149380000.0
2007-10-15 22:36:00,80.047,80.056,80.034,80.034,162190000.0
2007-10-15 22:37:00,80.017,80.026,80.011,80.017,99320000.0
2007-10-15 22:38:00,80.013,80.027,80.012,80.025,77910000.0
2007-10-15 22:39:00,80.053,80.053,80.037,80.039,93490000.0
2007-10-15 22:40:00,80.027,80.027,80.007,80.007,66850000.0
2007-10-15 22:41:00,80.011,80.019,80.007,80.007,109030000.0
2007-10-15 22:42:00,80.044,80.044,80.019,80.027,70070000.0
2007-10-15 22:43:00,80.007,80.01,80.001,80.004,149720000.0
2007-10-15 22:45:00,80.021,80.023,80.005,80.014,151360000.0
2007-10-15 22:46:00,80.016,80.02,80.016,80.018,107090000.0
2007-10-15 22:47:00,80.007,80.01,80.006,80.008,72430000.0
2007-10-15 22:48:00,80.036,80.037,80.03,80.031,78120000.0
2007-10-15 22:51:00,80.033,80.039,80.029,80.031,150360000.0
2007-10-15 22:53:00,80.014,80.024,80.007,80.022,156110000.0
2007-10-15 22:54:00,80.046,80.05,80.025,80.026,109550000.0
2007-10-15 22:55:00,80.03,80.038,80.029,80.038,66340000.0
2007-10-15 22:56:00,80.025,80.033,80.012,80.024,79570000.0
2007-10-15 22:57:00,80.043,80.047,80.01,80.01,70600000.0
2007-10-15 22:58:00,80.014,80.019,80.014,80.016,116500000.0
2007-10-15 23:00:00,80.039,80.05,79.991,80.025,159840000.0
2007-10-15 23:01:00,80.017,80.023,80.009,80.009,108610000.0
2007-10-15 23:03:00,80.038,80.038,80.011,80.011,148700000.0
2007-10-15 23:06:00,80.033,80.039,79.998,79.998,148670000.0
2007-10-15 23:07:00,79.997,80.0,79.996,79.998,100030000.0
2007-10-15 23:08:00,80.007,80.007,80.0,80.0,64230000.0
2007-10-15 23:09:00,80.031,80.031,80.014,80.016,81500000.0
2007-10-15 23:11:00,79.995,80.004,79.995,80.004,150030000.0
2007-10-15 23:12:00,80.045,80.049,80.04,80.04,113020000.0
2007-10-15 23:15:00,80.036,80.042,80.007,80.007,152880000.0
2007-10-15 23:16:00,80.005,80.007,80.001,80.001,100820000.0
2007-10-15 23:17:00,80.004,80.006,79.99,79.999,65450000.0
2007-10-15 23:18:00,80.027,80.027,80.005,80.011,80200000.0
2007-10-15 23:21:00,80.033,80.038,80.029,80.033,148290000.0
2007-10-15 23:22:00,79.996,80.0,79.996,79.998,109690000.0
2007-10-15 23:23:00,80.007,80.01,80.006,80.008,73080000.0
2007-10-15 23:24:00,80.036,80.036,80.032,80.032,81100000.0
2007-10-15 23:25:00,80.016,80.016,80.009,80.012,71630000.0
2007-10-15 23:26:00,80.023,80.03,80.019,80.025,114560000.0
2007-10-15 23:27:00,80.052,80.053,80.047,80.047,81410000.0
2007-10-15 23:29:00,80.035,80.042,80.032,80.038,155290000.0
2007-10-15 23:30:00,80.063,80.065,80.052,80.053,104180000.0
2007-10-15 23:32:00,80.036,80.045,80.036,80.044,144410000.0
2007-10-15 23:33:00,80.074,80.074,80.048,80.048,109010000.0
2007-10-15 23:34:00,80.009,80.032,80.009,80.03,71400000.0
2007-10-15 23:35:00,80.027,80.036,80.021,80.036,75500000.0
2007-10-15 23:36:00,80.069,80.069,80.033,80.033,62020000.0
2007-10-15 23:37:00,80.017,80.028,80.017,80.023,109870000.0
2007-10-15 23:38:00,80.035,80.037,80.034,80.035,76890000.0
2007-10-15 23:39:00,80.052,80.054,80.043,80.043,140730000.0
2007-10-15 23:41:00,80.078,80.095,80.078,80.095,158550000.0
2007-10-15 23:42:00,80.125,80.125,80.087,80.087,103930000.0
2007-10-15 23:43:00,80.067,80.07,80.066,80.069,75740000.0
2007-10-15 23:44:00,80.068,80.068,80.043,80.056,72880000.0
2007-10-15 23:45:00,80.097,80.097,80.085,80.085,68180000.0
2007-10-15 23:48:00,80.083,80.087,80.078,80.081,147300000.0
2007-10-15 23:51:00,80.094,80.099,80.088,80.092,157760000.0
2007-10-15 23:52:00,80.069,80.075,80.068,80.068,112680000.0
2007-10-15 23:53:00,80.069,80.071,80.063,80.069,75240000.0
2007-10-15 23:54:00,80.088,80.093,80.064,80.08,77840000.0
2007-10-15 23:56:00,80.057,80.067,80.055,80.064,148700000.0
2007-10-15 23:57:00,80.098,80.098,80.067,80.067,115480000.0
2007-10-15 23:58:00,80.069,80.071,80.061,80.069,71830000.0
2007-10-15 23:59:00,80.058,80.066,80.058,80.066,79970000.0
2007-10-16 00:00:00,80.095,80.097,80.076,80.076,70000000.0
2007-10-16 00:01:00,80.062,80.068,80.056,80.056,121060000.0
2007-10-16 00:03:00,80.035,80.043,80.029,80.032,150460000.0
2007-10-16 00:04:00,80.054,80.084,80.054,80.057,111530000.0
2007-10-16 00:05:00,80.066,80.068,80.059,80.059,72970000.0
2007-10-16 00:06:00,80.096,80.098,80.09,80.09,76470000.0
2007-10-16 00:07:00,80.07,80.07,80.065,80.065,65830000.0
2007-10-16 00:08:00,80.054,80.059,80.054,80.055,109500000.0
2007-10-16 00:09:00,80.078,80.078,80.04,80.053,74230000.0
2007-10-16 00:10:00,80.037,80.04,80.031,80.037,152400000.0
2007-10-16 00:12:00,80.005,80.008,79.999,80.002,150670000.0
2007-10-16 00:13:00,80.031,80.037,80.03,80.031,106270000.0
2007-10-16 00:14:00,80.035,80.037,80.031,80.037,59460000.0
2007-10-16 00:15:00,80.077,80.077,80.071,80.073,80040000.0
2007-10-16 00:16:00,80.053,80.063,80.052,80.054,69250000.0
2007-10-16 00:17:00,80.044,80.046,80.038,80.041,106510000.0
2007-10-16 00:18:00,80.068,80.068,80.053,80.062,72910000.0
2007-10-16 00:19:00,80.047,80.05,80.041,80.043,139600000.0
2007-10-16 00:20:00,80.049,80.051,80.032,80.049,114900000.0
2007-10-16 00:21:00,80.069,80.069,80.048,80.063,87470000.0
2007-10-16 00:22:00,80.058,80.061,80.054,80.058,143700000.0
2007-10-16 00:24:00,80.083,80.085,80.055,80.063,157600000.0
2007-10-16 00:27:00,80.094,80.097,80.088,80.092,152950000.0
2007-10-16 00:29:00,80.045,80.053,80.042,80.048,154920000.0
2007-10-16 00:30:00,80.076,80.083,80.07,80.072,110590000.0
2007-10-16 00:33:00,80.092,80.099,80.088,80.092,148540000.0
2007-10-16 00:36:00,80.093,80.102,80.088,80.091,150630000.0
2007-10-16 00:39:00,80.085,80.089,80.078,80.08,155800000.0
2007-10-16 00:40:00,80.05,80.058,80.049,80.056,111200000.0
2007-10-16 00:42:00,80.104,80.112,80.099,80.102,134470000.0
2007-10-16 00:43:00,80.068,80.07,80.066,80.067,98860000.0
2007-10-16 00:44:00,80.06,80.068,80.059,80.068,59430000.0
2007-10-16 00:45:00,80.095,80.095,80.065,80.086,72570000.0
2007-10-16 00:46:00,80.076,80.083,80.061,80.066,55810000.0
2007-10-16 00:47:00,80.07,80.077,80.06,80.066,96850000.0
2007-10-16 00:48:00,80.096,80.096,80.048,80.048,70320000.0
2007-10-16 00:49:00,80.03,80.035,80.021,80.03,136250000.0
2007-10-16 00:50:00,80.036,80.067,80.035,80.066,118880000.0
2007-10-16 00:51:00,80.106,80.109,80.065,80.074,86570000.0
2007-10-16 00:52:00,80.071,80.071,80.043,80.043,146040000.0
2007-10-16 00:53:00,80.034,80.05,80.034,80.039,149670000.0
2007-10-16 00:54:00,80.059,80.06,80.03,80.03,133120000.0
2007-10-16 00:55:00,80.036,80.043,80.033,80.042,47240000.0
2007-10-16 00:56:00,80.033,80.037,80.031,80.031,104860000.0
2007-10-16 00:57:00,80.061,80.061,80.015,80.023,150980000.0
2007-10-16 00:58:00,80.023,80.026,80.019,80.024,120630000.0
2007-10-16 00:59:00,80.019,80.019,80.016,80.017,74920000.0
2007-10-16 01:00:00,80.047,80.047,80.01,80.024,130410000.0
2007-10-16 01:01:00,80.028,80.041,80.025,80.026,139180000.0
2007-10-16 01:02:00,80.024,80.025,80.012,80.018,109560000.0
2007-10-16 01:03:00,80.035,80.038,80.03,80.032,108640000.0
2007-10-16 01:05:00,80.036,80.045,80.03,80.033,154020000.0
2007-10-16 01:06:00,80.064,80.071,80.06,80.06,101410000.0
2007-10-16 01:07:00,80.037,80.047,80.037,80.046,78270000.0
2007-10-16 01:08:00,80.042,80.049,80.039,80.049,83180000.0
2007-10-16 01:09:00,80.073,80.073,80.042,80.047,70670000.0
2007-10-16 01:12:00,80.057,80.057,80.033,80.042,148210000.0
2007-10-16 01:13:00,80.031,80.041,80.031,80.033,97560000.0
2007-10-16 01:14:00,80.038,80.053,80.036,80.051,67480000.0
2007-10-16 01:15:00,80.091,80.091,80.056,80.056,65850000.0
2007-10-16 01:16:00,80.064,80.074,80.063,80.072,66460000.0
2007-10-16 01:17:00,80.064,80.072,80.059,80.072,103080000.0
2007-10-16 01:18:00,80.102,80.103,80.096,80.096,65590000.0
2007-10-16 01:19:00,80.071,80.075,80.065,80.065,143240000.0
2007-10-16 01:20:00,80.076,80.087,80.069,80.075,116720000.0
2007-10-16 01:21:00,80.127,80.128,80.12,80.12,83040000.0
2007-10-16 01:22:00,80.09,80.1,80.089,80.089,144970000.0
2007-10-16 01:23:00,80.096,80.097,80.082,80.086,162000000.0
2007-10-16 01:24:00,80.093,80.096,80.085,80.085,139110000.0
2007-10-16 01:25:00,80.092,80.099,80.09,80.098,54890000.0
2007-10-16 01:27:00,80.122,80.122,80.097,80.1,152270000.0
2007-10-16 01:28:00,80.077,80.08,80.076,80.078,95160000.0
2007-10-16 01:29:00,80.081,80.083,80.057,80.057,73060000.0
2007-10-16 01:30:00,80.086,80.087,80.078,80.081,79510000.0
2007-10-16 01:31:00,80.038,80.038,80.03,80.033,63690000.0
2007-10-16 01:32:00,80.023,80.028,80.02,80.02,112740000.0
2007-10-16 01:33:00,80.034,80.034,79.919,79.919,66430000.0
2007-10-16 01:34:00,79.93,79.978,79.93,79.953,139660000.0
2007-10-16 01:35:00,79.944,79.95,79.938,79.948,113460000.0
2007-10-16 01:36:00,79.991,79.991,79.956,79.98,91140000.0
2007-10-16 01:37:00,79.978,79.985,79.974,79.974,140840000.0
2007-10-16 01:38:00,79.973,79.976,79.961,79.968,167440000.0
2007-10-16 01:39:00,80.015,80.016,80.006,80.006,139300000.0
2007-10-16 01:40:00,79.958,79.973,79.958,79.969,51620000.0
2007-10-16 01:41:00,79.959,79.961,79.956,79.957,100630000.0
2007-10-16 01:42:00,79.973,79.973,79.962,79.969,152140000.0
2007-10-16 01:44:00,79.959,79.97,79.957,79.96,147390000.0
2007-10-16 01:45:00,79.99,79.992,79.974,79.974,109260000.0
2007-10-16 01:48:00,79.978,79.992,79.954,79.954,153200000.0
2007-10-16 01:49:00,79.934,79.939,79.93,79.931,99230000.0
2007-10-16 01:50:00,79.938,79.94,79.936,79.939,63040000.0
2007-10-16 01:51:00,79.962,79.963,79.944,79.945,74390000.0
2007-10-16 01:52:00,79.936,79.943,79.936,79.942,65100000.0
2007-10-16 01:53:00,79.954,79.958,79.94,79.956,100430000.0
2007-10-16 01:54:00,79.977,79.977,79.95,79.95,71900000.0
2007-10-16 01:55:00,79.963,79.963,79.945,79.951,148950000.0
2007-10-16 01:56:00,79.933,79.944,79.929,79.944,112980000.0
2007-10-16 01:57:00,79.97,79.97,79.953,79.953,90010000.0
2007-10-16 01:58:00,79.941,79.952,79.941,79.942,139860000.0
2007-10-16 02:00:00,79.952,79.976,79.95,79.959,13160000.0
2007-10-16 02:01:00,79.941,79.957,79.941,79.957,108480000.0
2007-10-16 02:03:00,79.997,79.997,79.989,79.989,159790000.0
2007-10-16 02:06:00,79.988,79.988,79.979,79.979,99690000.0
2007-10-16 02:09:00,79.987,79.987,79.981,79.981,119610000.0
2007-10-16 02:10:00,79.967,79.967,79.947,79.949,102640000.0
2007-10-16 02:11:00,79.961,79.969,79.959,79.96,123750000.0
2007-10-16 02:12:00,79.972,79.988,79.968,79.969,97000000.0
2007-10-16 02:13:00,79.957,79.963,79.956,79.956,106130000.0
2007-10-16 02:14:00,79.946,79.956,79.941,79.941,66130000.0
2007-10-16 02:15:00,79.984,79.984,79.959,79.976,60950000.0
2007-10-16 02:16:00,79.94,79.948,79.939,79.948,91610000.0
2007-10-16 02:17:00,79.936,79.937,79.93,79.937,82570000.0
2007-10-16 02:18:00,79.973,79.973,79.927,79.927,121490000.0
2007-10-16 02:20:00,79.916,79.918,79.914,79.918,57150000.0
2007-10-16 02:21:00,79.952,79.952,79.924,79.924,56580000.0
2007-10-16 02:22:00,79.926,79.927,79.919,79.921,91160000.0
2007-10-16 02:23:00,79.927,79.928,79.92,79.928,76530000.0
2007-10-16 02:24:00,79.971,79.971,79.923,79.923,113460000.0
2007-10-16 02:25:00,79.899,79.899,79.886,79.892,5820000.0
2007-10-16 02:26:00,79.899,79.906,79.891,79.906,127500000.0
2007-10-16 02:27:00,79.935,79.935,79.927,79.927,129000000.0
2007-10-16 02:28:00,79.903,79.908,79.899,79.9,110130000.0
2007-10-16 02:29:00,79.906,79.906,79.891,79.891,82930000.0
2007-10-16 02:30:00,79.928,79.928,79.885,79.885,152750000.0
2007-10-16 02:31:00,79.867,79.872,79.866,79.869,106170000.0
2007-10-16 02:32:00,79.856,79.865,79.843,79.843,58460000.0
2007-10-16 02:33:00,79.875,79.875,79.838,79.842,96820000.0
2007-10-16 02:34:00,79.828,79.836,79.828,79.83,147860000.0
2007-10-16 02:35:00,79.838,79.842,79.834,79.838,153820000.0
2007-10-16 02:36:00,79.836,79.845,79.832,79.845,110060000.0
2007-10-16 02:37:00,79.833,79.833,79.793,79.793,97500000.0
2007-10-16 02:38:00,79.781,79.794,79.781,79.793,114640000.0
2007-10-16 02:39:00,79.831,79.831,79.779,79.779,101570000.0
2007-10-16 02:40:00,79.788,79.798,79.788,79.793,98770000.0
2007-10-16 02:41:00,79.806,79.811,79.799,79.808,65390000.0
2007-10-16 02:42:00,79.831,79.831,79.805,79.809,60440000.0
2007-10-16 02:43:00,79.801,79.807,79.8,79.807,83210000.0
2007-10-16 02:44:00,79.798,79.8,79.797,79.798,80270000.0
2007-10-16 02:45:00,79.794,79.825,79.78,79.78,120720000.0
2007-10-16 02:46:00,79.774,79.792,79.774,79.792,6990000.0
2007-10-16 02:47:00,79.79,79.801,79.789,79.794,126220000.0
2007-10-16 02:48:00,79.825,79.825,79.794,79.794,9990000.0
2007-10-16 02:49:00,79.809,79.813,79.803,79.807,83330000.0
2007-10-16 02:50:00,79.82,79.827,79.811,79.827,90420000.0
2007-10-16 02:51:00,79.833,79.833,79.821,79.821,82670000.0
2007-10-16 02:52:00,79.829,79.83,79.826,79.828,44770000.0
2007-10-16 02:53:00,79.817,79.817,79.812,79.815,86930000.0
2007-10-16 02:54:00,79.865,79.865,79.828,79.83,111130000.0
2007-10-16 02:55:00,79.815,79.817,79.809,79.811,94060000.0
2007-10-16 02:56:00,79.8,79.813,79.8,79.807,77580000.0
2007-10-16 02:57:00,79.834,79.834,79.799,79.8,64110000.0
2007-10-16 02:58:00,79.811,79.815,79.801,79.807,98980000.0
2007-10-16 02:59:00,79.812,79.815,79.796,79.8,72590000.0
2007-10-16 03:00:00,79.836,79.839,79.794,79.794,52740000.0
2007-10-16 03:01:00,79.802,79.838,79.798,79.812,49710000.0
2007-10-16 03:02:00,79.825,79.829,79.797,79.823,42880000.0
2007-10-16 03:03:00,79.839,79.839,79.797,79.803,54020000.0
2007-10-16 03:04:00,79.791,79.803,79.791,79.799,108090000.0
2007-10-16 03:05:00,79.79,79.83,79.775,79.797,75810000.0
2007-10-16 03:06:00,79.804,79.804,79.777,79.78,100460000.0
2007-10-16 03:07:00,79.788,79.799,79.774,79.774,106980000.0
2007-10-16 03:08:00,79.776,79.776,79.754,79.754,129310000.0
2007-10-16 03:09:00,79.785,79.791,79.755,79.779,98110000.0
2007-10-16 03:10:00,79.76,79.793,79.757,79.793,122530000.0
2007-10-16 03:11:00,79.776,79.792,79.765,79.792,135310000.0
2007-10-16 03:12:00,79.813,79.813,79.761,79.763,108860000.0
2007-10-16 03:13:00,79.796,79.8,79.766,79.796,79490000.0
2007-10-16 03:14:00,79.772,79.802,79.768,79.789,147030000.0
2007-10-16 03:15:00,79.842,79.842,79.787,79.807,110270000.0
2007-10-16 03:16:00,79.797,79.797,79.785,79.788,56230000.0
2007-10-16 03:17:00,79.799,79.811,79.795,79.805,98030000.0
2007-10-16 03:18:00,79.827,79.827,79.778,79.778,131310000.0
2007-10-16 03:19:00,79.763,79.791,79.763,79.78,156360000.0
2007-10-16 03:20:00,79.773,79.803,79.773,79.797,119970000.0
2007-10-16 03:21:00,79.803,79.803,79.774,79.787,98470000.0
2007-10-16 03:22:00,79.796,79.796,79.775,79.791,113450000.0
2007-10-16 03:23:00,79.781,79.802,79.781,79.786,95730000.0
2007-10-16 03:24:00,79.819,79.82,79.799,79.805,105170000.0
2007-10-16 03:25:00,79.832,79.832,79.793,79.793,59610000.0
2007-10-16 03:26:00,79.8,79.831,79.8,79.831,60160000.0
2007-10-16 03:27:00,79.814,79.814,79.792,79.805,82730000.0
2007-10-16 03:28:00,79.834,79.834,79.806,79.826,74210000.0
2007-10-16 03:29:00,79.81,79.822,79.803,79.822,114960000.0
2007-10-16 03:30:00,79.821,79.821,79.807,79.809,12250000.0
2007-10-16 03:31:00,79.844,79.844,79.817,79.827,16230000.0
2007-10-16 03:32:00,79.848,79.857,79.835,79.842,158930000.0
2007-10-16 03:33:00,79.868,79.87,79.844,79.844,110990000.0
2007-10-16 03:34:00,79.852,79.872,79.848,79.858,62520000.0
2007-10-16 03:35:00,79.87,79.892,79.857,79.892,86890000.0
2007-10-16 03:36:00,79.906,79.916,79.902,79.916,128760000.0
2007-10-16 03:37:00,79.898,79.91,79.873,79.873,157110000.0
2007-10-16 03:38:00,79.878,79.89,79.873,79.873,112610000.0
2007-10-16 03:39:00,79.916,79.916,79.897,79.899,103320000.0
2007-10-16 03:40:00,79.854,79.882,79.854,79.882,120880000.0
2007-10-16 03:41:00,79.852,79.88,79.852,79.88,106730000.0
2007-10-16 03:42:00,79.891,79.891,79.855,79.866,101670000.0
2007-10-16 03:43:00,79.896,79.898,79.894,79.898,58170000.0
2007-10-16 03:45:00,79.916,79.916,79.91,79.912,100980000.0
2007-10-16 03:46:00,79.877,79.879,79.871,79.879,85210000.0
2007-10-16 03:47:00,79.87,79.877,79.867,79.867,135430000.0
2007-10-16 03:48:00,79.891,79.891,79.874,79.874,6200000.0
2007-10-16 03:49:00,79.857,79.883,79.855,79.883,11310000.0
2007-10-16 03:50:00,79.857,79.865,79.857,79.865,71140000.0
2007-10-16 03:51:00,79.89,79.89,79.867,79.869,61240000.0
2007-10-16 03:52:00,79.862,79.891,79.862,79.871,96100000.0
2007-10-16 03:53:00,79.863,79.896,79.863,79.896,81610000.0
2007-10-16 03:54:00,79.894,79.894,79.866,79.89,147970000.0
2007-10-16 03:55:00,79.867,79.881,79.867,79.881,6420000.0
2007-10-16 03:56:00,79.873,79.896,79.873,79.891,126070000.0
2007-10-16 03:57:00,79.911,79.911,79.871,79.884,17650000.0
2007-10-16 03:58:00,79.866,79.891,79.864,79.888,17510000.0
2007-10-16 03:59:00,79.896,79.896,79.864,79.893,106950000.0
2007-10-16 04:00:00,79.906,79.907,79.901,79.901,147610000.0
2007-10-16 04:01:00,79.853,79.891,79.853,79.891,179110000.0
2007-10-16 04:03:00,79.903,79.903,79.858,79.879,100040000.0
2007-10-16 04:04:00,79.863,79.876,79.852,79.852,128680000.0
2007-10-16 04:05:00,79.867,79.87,79.864,79.865,99120000.0
2007-10-16 04:06:00,79.883,79.89,79.877,79.878,104230000.0
2007-10-16 04:07:00,79.883,79.883,79.861,79.861,59870000.0
2007-10-16 04:08:00,79.85,79.89,79.85,79.884,71890000.0
2007-10-16 04:09:00,79.885,79.885,79.85,79.85,97230000.0
2007-10-16 04:10:00,79.842,79.865,79.842,79.865,76660000.0
2007-10-16 04:12:00,79.886,79.886,79.846,79.883,110510000.0
2007-10-16 04:15:00,79.885,79.885,79.874,79.882,6610000.0
2007-10-16 04:16:00,79.871,79.891,79.865,79.865,16340000.0
2007-10-16 04:17:00,79.855,79.889,79.855,79.867,72360000.0
2007-10-16 04:18:00,79.919,79.919,79.91,79.911,110670000.0
2007-10-16 04:19:00,79.875,79.876,79.868,79.868,154990000.0
2007-10-16 04:20:00,79.88,79.882,79.874,79.878,166760000.0
2007-10-16 04:21:00,79.912,79.912,79.884,79.893,127190000.0
2007-10-16 04:22:00,79.904,79.93,79.904,79.916,106030000.0
2007-10-16 04:23:00,79.912,79.931,79.903,79.931,138170000.0
2007-10-16 04:24:00,79.935,79.935,79.927,79.927,100160000.0
2007-10-16 04:25:00,79.898,79.926,79.885,79.885,121720000.0
2007-10-16 04:26:00,79.9,79.916,79.895,79.916,67110000.0
2007-10-16 04:27:00,79.921,79.921,79.903,79.912,58340000.0
2007-10-16 04:29:00,79.922,79.953,79.922,79.953,89540000.0
2007-10-16 04:30:00,79.953,79.953,79.918,79.926,129730000.0
2007-10-16 04:31:00,79.914,79.941,79.911,79.941,15110000.0
2007-10-16 04:32:00,79.932,79.953,79.92,79.927,100290000.0
2007-10-16 04:33:00,79.961,79.961,79.938,79.952,113970000.0
2007-10-16 04:35:00,79.94,79.965,79.933,79.933,55190000.0
2007-10-16 04:36:00,79.963,79.963,79.941,79.963,85530000.0
2007-10-16 04:37:00,79.933,79.955,79.933,79.955,65410000.0
2007-10-16 04:38:00,79.968,79.973,79.963,79.965,115770000.0
2007-10-16 04:39:00,79.966,79.966,79.958,79.961,5260000.0
2007-10-16 04:40:00,79.946,79.958,79.946,79.95,9950000.0
2007-10-16 04:41:00,79.94,79.948,79.94,79.948,72120000.0
2007-10-16 04:42:00,79.973,79.973,79.946,79.946,117400000.0
2007-10-16 04:43:00,79.941,79.962,79.941,79.962,6760000.0
2007-10-16 04:44:00,79.942,79.948,79.94,79.948,97380000.0
2007-10-16 04:45:00,79.974,79.974,79.938,79.942,88410000.0
2007-10-16 04:46:00,79.929,79.936,79.929,79.936,83280000.0
2007-10-16 04:47:00,79.929,79.96,79.929,79.957,58250000.0
2007-10-16 04:48:00,79.975,79.978,79.972,79.973,50480000.0
2007-10-16 04:49:00,79.941,79.961,79.935,79.935,62640000.0
2007-10-16 04:50:00,79.955,79.963,79.934,79.963,98360000.0
2007-10-16 04:51:00,79.975,79.975,79.938,79.957,71030000.0
2007-10-16 04:52:00,79.942,79.96,79.934,79.934,83780000.0
2007-10-16 04:53:00,79.958,79.959,79.957,79.958,74950000.0
2007-10-16 04:54:00,79.965,79.965,79.944,79.944,83400000.0
2007-10-16 04:55:00,79.966,79.973,79.948,79.958,76610000.0
2007-10-16 04:56:00,79.949,79.963,79.942,79.963,43600000.0
2007-10-16 04:57:00,79.979,79.979,79.939,79.944,76200000.0
2007-10-16 04:58:00,79.958,79.96,79.956,79.958,109140000.0
2007-10-16 04:59:00,79.947,79.964,79.947,79.964,85740000.0
2007-10-16 05:00:00,79.972,79.973,79.943,79.961,75360000.0
2007-10-16 05:01:00,79.951,79.963,79.946,79.947,55870000.0
2007-10-16 05:02:00,79.964,79.991,79.961,79.985,92810000.0
2007-10-16 05:03:00,80.001,80.001,79.96,79.985,68710000.0
2007-10-16 05:04:00,79.963,79.987,79.956,79.967,48420000.0
2007-10-16 05:05:00,79.984,79.984,79.954,79.954,46440000.0
2007-10-16 05:06:00,79.993,79.993,79.975,79.988,43000000.0
2007-10-16 05:07:00,79.969,79.995,79.966,79.995,59230000.0
2007-10-16 05:08:00,79.959,79.964,79.95,79.95,104030000.0
2007-10-16 05:09:00,79.987,79.987,79.97,79.985,68860000.0
2007-10-16 05:10:00,79.97,79.986,79.97,79.986,99270000.0
2007-10-16 05:11:00,79.965,79.965,79.943,79.946,92580000.0
2007-10-16 05:12:00,79.975,79.975,79.946,79.952,116550000.0
2007-10-16 05:13:00,79.959,79.992,79.955,79.955,96070000.0
2007-10-16 05:14:00,79.984,79.989,79.944,79.952,118390000.0
2007-10-16 05:15:00,79.97,79.97,79.943,79.963,119570000.0
2007-10-16 05:16:00,79.937,79.946,79.937,79.938,102660000.0
2007-10-16 05:18:00,79.97,79.97,79.949,79.958,139520000.0
2007-10-16 05:19:00,79.967,79.968,79.96,79.961,96140000.0
2007-10-16 05:20:00,79.963,79.985,79.948,79.985,59800000.0
2007-10-16 05:21:00,79.978,79.978,79.968,79.968,84810000.0
2007-10-16 05:22:00,79.953,79.955,79.944,79.949,127190000.0
2007-10-16 05:23:00,79.961,79.987,79.95,79.95,139070000.0
2007-10-16 05:24:00,79.983,79.983,79.947,79.959,108870000.0
2007-10-16 05:25:00,79.946,79.979,79.946,79.974,88420000.0
2007-10-16 05:26:00,79.941,79.955,79.94,79.955,114280000.0
2007-10-16 05:27:00,79.978,79.982,79.955,79.982,89520000.0
2007-10-16 05:28:00,79.973,79.973,79.935,79.938,96230000.0
2007-10-16 05:29:00,79.927,79.935,79.927,79.935,51800000.0
2007-10-16 05:30:00,79.975,79.978,79.97,79.97,52810000.0
2007-10-16 05:31:00,79.968,79.97,79.967,79.969,83110000.0
2007-10-16 05:32:00,79.985,79.985,79.962,79.962,66670000.0
2007-10-16 05:33:00,79.972,79.984,79.972,79.982,117560000.0
2007-10-16 05:34:00,79.964,79.974,79.957,79.961,14710000.0
2007-10-16 05:35:00,79.961,79.984,79.961,79.984,92690000.0
2007-10-16 05:36:00,79.984,79.986,79.982,79.982,72430000.0
2007-10-16 05:37:00,79.952,79.957,79.952,79.957,52090000.0
2007-10-16 05:39:00,79.982,79.982,79.96,79.96,73500000.0
2007-10-16 05:40:00,79.975,79.996,79.975,79.996,50050000.0
2007-10-16 05:41:00,79.972,79.992,79.972,79.992,45710000.0
2007-10-16 05:42:00,80.011,80.011,79.982,79.982,51920000.0
2007-10-16 05:43:00,79.993,80.016,79.993,80.016,54720000.0
2007-10-16 05:44:00,79.981,79.996,79.981,79.996,108710000.0
2007-10-16 05:45:00,80.006,80.006,80.0,80.0,71190000.0
2007-10-16 05:46:00,79.967,79.985,79.957,79.985,101550000.0
2007-10-16 05:47:00,79.953,79.973,79.953,79.973,95740000.0
2007-10-16 05:48:00,79.995,79.995,79.958,79.985,127860000.0
2007-10-16 05:51:00,79.994,79.994,79.988,79.988,132670000.0
2007-10-16 05:52:00,79.967,79.97,79.966,79.968,104230000.0
2007-10-16 05:54:00,79.996,80.0,79.989,79.99,145350000.0
2007-10-16 05:55:00,79.978,80.003,79.976,79.989,109090000.0
2007-10-16 05:56:00,79.962,79.968,79.96,79.96,70440000.0
2007-10-16 05:57:00,79.993,79.993,79.965,79.968,99140000.0
2007-10-16 05:58:00,79.959,79.968,79.959,79.959,121330000.0
2007-10-16 06:00:00,79.995,79.997,79.989,79.991,113860000.0
2007-10-16 06:01:00,79.965,79.966,79.947,79.949,94170000.0
2007-10-16 06:02:00,79.971,80.009,79.971,79.997,120270000.0
2007-10-16 06:03:00,80.031,80.031,79.987,79.987,89080000.0
2007-10-16 06:04:00,79.999,80.021,79.988,79.997,105940000.0
2007-10-16 06:05:00,79.984,80.023,79.984,80.023,65030000.0
2007-10-16 06:06:00,80.027,80.028,80.019,80.019,60920000.0
2007-10-16 06:07:00,79.998,80.0,79.996,79.999,82870000.0
2007-10-16 06:08:00,80.006,80.012,79.995,80.0,73190000.0
2007-10-16 06:09:00,80.022,80.022,79.989,80.014,128980000.0
2007-10-16 06:10:00,79.977,80.009,79.977,80.009,13380000.0
2007-10-16 06:11:00,79.985,80.014,79.985,80.014,103960000.0
2007-10-16 06:12:00,80.013,80.013,79.986,79.997,131880000.0
2007-10-16 06:13:00,79.993,80.02,79.985,80.02,150800000.0
2007-10-16 06:14:00,80.014,80.014,79.992,79.992,115860000.0
2007-10-16 06:15:00,80.023,80.023,79.997,80.0,101950000.0
2007-10-16 06:17:00,80.0,80.006,79.999,80.004,96480000.0
2007-10-16 06:18:00,80.049,80.049,80.009,80.009,105510000.0
2007-10-16 06:19:00,79.996,80.018,79.991,80.001,65840000.0
2007-10-16 06:20:00,80.014,80.021,79.993,80.021,61980000.0
2007-10-16 06:21:00,80.033,80.033,79.997,80.019,89520000.0
2007-10-16 06:22:00,79.998,80.043,79.998,80.043,80500000.0
2007-10-16 06:23:00,80.018,80.039,79.998,79.998,122230000.0
2007-10-16 06:24:00,80.045,80.045,80.039,80.039,8720000.0
2007-10-16 06:25:00,80.011,80.038,80.008,80.013,36380000.0
2007-10-16 06:26:00,80.001,80.006,80.0,80.0,43920000.0
2007-10-16 06:27:00,80.072,80.072,80.014,80.031,58440000.0
2007-10-16 06:28:00,80.003,80.04,80.003,80.003,104520000.0
2007-10-16 06:30:00,80.045,80.045,80.037,80.037,67270000.0
2007-10-16 06:33:00,80.034,80.034,80.003,80.003,104270000.0
2007-10-16 06:36:00,80.025,80.028,80.019,80.021,117370000.0
2007-10-16 06:37:00,79.989,79.997,79.989,79.996,60890000.0
2007-10-16 06:39:00,80.037,80.037,80.03,80.03,71850000.0
2007-10-16 06:41:00,79.992,80.016,79.992,80.016,60630000.0
2007-10-16 06:42:00,80.036,80.036,80.029,80.029,44760000.0
2007-10-16 06:45:00,80.021,80.021,79.986,79.993,117190000.0
2007-10-16 06:46:00,79.983,80.021,79.983,80.021,92680000.0
2007-10-16 06:48:00,80.027,80.027,80.02,80.02,90020000.0
2007-10-16 06:51:00,80.023,80.028,80.019,80.019,49780000.0
2007-10-16 06:54:00,80.034,80.034,79.997,80.004,57490000.0
2007-10-16 06:55:00,79.992,80.022,79.992,80.013,66780000.0
2007-10-16 06:56:00,80.021,80.022,79.993,80.022,70730000.0
2007-10-16 06:57:00,80.035,80.035,80.011,80.011,75660000.0
2007-10-16 06:58:00,79.998,80.0,79.997,79.998,64450000.0
2007-10-16 06:59:00,80.006,80.006,80.0,80.005,45530000.0
2007-10-16 07:00:00,80.062,80.062,80.007,80.007,72440000.0
2007-10-16 07:01:00,80.009,80.019,80.009,80.017,102540000.0
2007-10-16 07:02:00,80.008,80.016,80.008,80.012,89350000.0
2007-10-16 07:03:00,80.062,80.062,79.998,79.998,66010000.0
2007-10-16 07:06:00,80.031,80.031,79.992,79.992,60330000.0
2007-10-16 07:07:00,80.003,80.02,80.001,80.001,46400000.0
2007-10-16 07:08:00,80.014,80.014,79.995,80.001,37950000.0
2007-10-16 07:09:00,80.062,80.062,79.991,79.991,43720000.0
2007-10-16 07:10:00,79.996,79.997,79.992,79.992,53020000.0
2007-10-16 07:11:00,79.978,79.98,79.974,79.978,98420000.0
2007-10-16 07:12:00,80.014,80.017,79.987,80.017,67340000.0
2007-10-16 07:15:00,80.029,80.029,80.02,80.021,114900000.0
2007-10-16 07:18:00,80.029,80.029,79.999,80.014,122600000.0
2007-10-16 07:19:00,80.004,80.022,79.994,80.0,99080000.0
2007-10-16 07:21:00,80.048,80.048,80.006,80.006,134890000.0
2007-10-16 07:24:00,80.034,80.034,80.001,80.001,86300000.0
2007-10-16 07:25:00,79.992,80.008,79.984,79.984,125870000.0
2007-10-16 07:26:00,79.996,80.019,79.996,80.001,152030000.0
2007-10-16 07:27:00,80.037,80.042,80.006,80.006,112600000.0
2007-10-16 07:29:00,80.001,80.01,80.0,80.007,103030000.0
2007-10-16 07:30:00,80.042,80.042,80.014,80.04,83440000.0
2007-10-16 07:31:00,80.009,80.02,80.002,80.008,84890000.0
2007-10-16 07:32:00,79.996,80.005,79.996,80.005,53610000.0
2007-10-16 07:33:00,80.042,80.053,80.013,80.013,54810000.0
2007-10-16 07:34:00,80.019,80.023,80.005,80.005,73530000.0
2007-10-16 07:36:00,80.047,80.047,80.036,80.036,107070000.0
2007-10-16 07:39:00,80.026,80.026,80.019,80.02,12970000.0
2007-10-16 07:42:00,80.02,80.02,79.993,79.993,16380000.0
2007-10-16 07:43:00,80.002,80.024,80.002,80.024,17690000.0
2007-10-16 07:44:00,80.014,80.038,80.014,80.038,9390000.0
2007-10-16 07:45:00,80.03,80.03,80.006,80.006,5070000.0
2007-10-16 07:47:00,80.004,80.004,79.986,79.986,16040000.0
2007-10-16 07:48:00,80.035,80.035,80.03,80.03,4510000.0
2007-10-16 07:49:00,80.01,80.032,80.005,80.005,17730000.0
2007-10-16 07:50:00,80.027,80.028,80.027,80.028,4130000.0
2007-10-16 07:51:00,80.028,80.028,79.993,79.993,16930000.0
2007-10-16 07:52:00,80.007,80.017,79.992,80.017,20660000.0
2007-10-16 07:53:00,80.005,80.013,79.994,79.994,11500000.0
2007-10-16 07:54:00,80.021,80.025,79.995,79.995,14660000.0
2007-10-16 07:55:00,80.0,80.04,80.0,80.04,12070000.0
2007-10-16 07:56:00,80.011,80.021,80.002,80.002,18290000.0
2007-10-16 07:57:00,80.032,80.032,79.995,79.997,12800000.0
2007-10-16 07:58:00,80.006,80.036,80.006,80.031,12960000.0
2007-10-16 07:59:00,79.982,79.997,79.97,79.993,16750000.0
2007-10-16 08:00:00,80.029,80.029,80.003,80.011,12020000.0
2007-10-16 08:01:00,80.029,80.038,80.016,80.038,9570000.0
2007-10-16 08:03:00,80.059,80.059,80.018,80.018,10520000.0
2007-10-16 08:04:00,80.019,80.034,80.008,80.034,10180000.0
2007-10-16 08:05:00,80.008,80.02,80.0,80.001,18030000.0
2007-10-16 08:06:00,80.028,80.033,80.015,80.015,13560000.0
2007-10-16 08:07:00,80.005,80.044,80.005,80.044,11640000.0
2007-10-16 08:08:00,80.026,80.049,80.019,80.049,9770000.0
2007-10-16 08:09:00,80.06,80.07,80.046,80.07,12480000.0
2007-10-16 08:10:00,80.06,80.06,80.048,80.056,13150000.0
2007-10-16 08:11:00,80.053,80.061,80.034,80.037,12770000.0
2007-10-16 08:12:00,80.073,80.073,80.053,80.053,12560000.0
2007-10-16 08:13:00,80.033,80.052,80.033,80.038,16040000.0
2007-10-16 08:14:00,80.031,80.068,80.031,80.061,13710000.0
2007-10-16 08:15:00,80.067,80.067,80.06,80.06,5630000.0
2007-10-16 08:16:00,80.023,80.053,80.023,80.053,18710000.0
2007-10-16 08:17:00,80.048,80.053,80.022,80.022,13990000.0
2007-10-16 08:18:00,80.052,80.052,80.031,80.031,17660000.0
2007-10-16 08:19:00,80.051,80.056,80.051,80.052,4320000.0
2007-10-16 08:21:00,80.054,80.07,80.037,80.07,13620000.0
2007-10-16 08:22:00,80.05,80.063,80.042,80.042,17840000.0
2007-10-16 08:23:00,80.065,80.071,80.044,80.071,16160000.0
2007-10-16 08:24:00,80.069,80.069,80.035,80.037,16710000.0
2007-10-16 08:25:00,80.031,80.054,80.031,80.054,14880000.0
2007-10-16 08:27:00,80.062,80.062,80.034,80.034,11280000.0
2007-10-16 08:29:00,80.034,80.051,80.027,80.036,15770000.0
2007-10-16 08:30:00,80.032,80.063,80.032,80.06,8310000.0
2007-10-16 08:31:00,80.033,80.051,80.028,80.028,16270000.0
2007-10-16 08:32:00,80.031,80.052,80.031,80.052,18400000.0
2007-10-16 08:33:00,80.066,80.066,80.033,80.033,14090000.0
2007-10-16 08:34:00,80.036,80.05,80.034,80.047,13340000.0
2007-10-16 08:35:00,80.058,80.059,80.057,80.058,8640000.0
2007-10-16 08:36:00,80.047,80.047,80.021,80.04,10140000.0
2007-10-16 08:38:00,80.011,80.019,79.992,79.992,10330000.0
2007-10-16 08:39:00,80.038,80.038,80.01,80.019,13380000.0
2007-10-16 08:40:00,80.028,80.043,80.025,80.043,8650000.0
2007-10-16 08:41:00,80.036,80.036,80.022,80.022,23280000.0
2007-10-16 08:42:00,80.053,80.053,80.015,80.027,18320000.0
2007-10-16 08:43:00,79.998,80.004,79.988,79.988,18450000.0
2007-10-16 08:44:00,79.999,80.008,79.997,80.008,12760000.0
2007-10-16 08:45:00,80.021,80.021,80.002,80.002,10700000.0
2007-10-16 08:46:00,79.989,80.02,79.989,80.008,19800000.0
2007-10-16 08:47:00,80.001,80.013,79.994,80.013,15480000.0
2007-10-16 08:48:00,80.019,80.019,79.989,79.994,12060000.0
2007-10-16 08:49:00,80.005,80.015,79.994,79.994,11270000.0
2007-10-16 08:50:00,79.983,79.988,79.977,79.977,11110000.0
2007-10-16 08:51:00,80.003,80.005,79.98,79.991,18070000.0
2007-10-16 08:52:00,79.974,79.994,79.974,79.994,13810000.0
2007-10-16 08:53:00,79.992,80.018,79.992,80.013,17470000.0
2007-10-16 08:54:00,80.018,80.018,79.994,80.012,8470000.0
2007-10-16 08:55:00,79.991,79.991,79.969,79.969,18290000.0
2007-10-16 08:56:00,79.992,80.014,79.992,80.014,16900000.0
2007-10-16 08:57:00,80.006,80.022,80.006,80.011,12820000.0
2007-10-16 08:59:00,79.981,79.993,79.973,79.975,15040000.0
2007-10-16 09:00:00,79.986,79.986,79.96,79.966,10220000.0
2007-10-16 09:01:00,79.978,79.978,79.937,79.937,15260000.0
2007-10-16 09:02:00,79.931,79.942,79.92,79.927,12220000.0
2007-10-16 09:03:00,79.975,79.975,79.931,79.94,14540000.0
2007-10-16 09:04:00,79.943,79.959,79.939,79.942,17330000.0
2007-10-16 09:05:00,79.948,79.959,79.931,79.931,17210000.0
2007-10-16 09:06:00,79.958,79.958,79.937,79.937,11680000.0
2007-10-16 09:07:00,79.943,79.97,79.937,79.967,18950000.0
2007-10-16 09:08:00,79.936,79.953,79.902,79.902,18260000.0
2007-10-16 09:09:00,79.911,79.911,79.843,79.843,10410000.0
2007-10-16 09:10:00,79.836,79.873,79.836,79.851,11500000.0
2007-10-16 09:11:00,79.806,79.84,79.781,79.809,17850000.0
2007-10-16 09:12:00,79.821,79.832,79.788,79.788,15460000.0
2007-10-16 09:13:00,79.812,79.824,79.812,79.817,9990000.0
2007-10-16 09:14:00,79.81,79.819,79.778,79.778,11840000.0
2007-10-16 09:15:00,79.799,79.799,79.757,79.763,14460000.0
2007-10-16 09:16:00,79.735,79.753,79.707,79.711,17120000.0
2007-10-16 09:17:00,79.673,79.686,79.67,79.674,14090000.0
2007-10-16 09:18:00,79.692,79.692,79.663,79.672,11080000.0
2007-10-16 09:19:00,79.689,79.717,79.689,79.7,13420000.0
2007-10-16 09:20:00,79.729,79.764,79.729,79.743,11830000.0
2007-10-16 09:21:00,79.743,79.782,79.743,79.744,15810000.0
2007-10-16 09:22:00,79.755,79.76,79.732,79.732,17520000.0
2007-10-16 09:23:00,79.689,79.718,79.657,79.684,19340000.0
2007-10-16 09:24:00,79.679,79.682,79.611,79.628,11640000.0
2007-10-16 09:25:00,79.61,79.633,79.59,79.633,15480000.0
2007-10-16 09:26:00,79.622,79.65,79.613,79.631,17470000.0
2007-10-16 09:27:00,79.634,79.643,79.612,79.62,13560000.0
2007-10-16 09:28:00,79.64,79.64,79.607,79.607,7150000.0
2007-10-16 09:29:00,79.608,79.608,79.538,79.547,16520000.0
2007-10-16 09:30:00,79.512,79.536,79.498,79.503,13830000.0
2007-10-16 09:31:00,79.49,79.507,79.416,79.416,11450000.0
2007-10-16 09:32:00,79.421,79.425,79.29,79.29,16350000.0
2007-10-16 09:33:00,79.373,79.373,79.313,79.332,15060000.0
2007-10-16 09:34:00,79.376,79.391,79.364,79.385,16230000.0
2007-10-16 09:35:00,79.36,79.404,79.36,79.386,10750000.0
2007-10-16 09:36:00,79.394,79.456,79.391,79.451,13560000.0
2007-10-16 09:37:00,79.464,79.51,79.464,79.506,8640000.0
2007-10-16 09:38:00,79.494,79.504,79.452,79.452,11270000.0
2007-10-16 09:39:00,79.436,79.441,79.412,79.414,11090000.0
2007-10-16 09:40:00,79.432,79.452,79.417,79.433,18970000.0
2007-10-16 09:41:00,79.425,79.46,79.418,79.433,21150000.0
2007-10-16 09:42:00,79.416,79.44,79.405,79.415,22590000.0
2007-10-16 09:43:00,79.435,79.443,79.416,79.441,13740000.0
2007-10-16 09:44:00,79.45,79.466,79.444,79.461,10710000.0
2007-10-16 09:45:00,79.469,79.529,79.455,79.519,18480000.0
2007-10-16 09:46:00,79.541,79.541,79.502,79.502,10400000.0
2007-10-16 09:47:00,79.528,79.534,79.483,79.49,13900000.0
2007-10-16 09:48:00,79.531,79.545,79.517,79.522,18710000.0
2007-10-16 09:49:00,79.504,79.541,79.49,79.541,8540000.0
2007-10-16 09:50:00,79.522,79.593,79.522,79.586,18780000.0
2007-10-16 09:51:00,79.591,79.606,79.582,79.582,20470000.0
2007-10-16 09:52:00,79.551,79.573,79.536,79.563,13570000.0
2007-10-16 09:53:00,79.525,79.58,79.525,79.573,12960000.0
2007-10-16 09:54:00,79.564,79.575,79.547,79.575,16160000.0
2007-10-16 09:55:00,79.54,79.553,79.514,79.522,17180000.0
2007-10-16 09:56:00,79.513,79.542,79.513,79.525,11310000.0
2007-10-16 09:57:00,79.571,79.571,79.532,79.537,17740000.0
2007-10-16 09:58:00,79.553,79.562,79.536,79.562,14270000.0
2007-10-16 09:59:00,79.562,79.571,79.544,79.556,16910000.0
2007-10-16 10:00:00,79.562,79.562,79.537,79.545,16380000.0
2007-10-16 10:01:00,79.57,79.583,79.537,79.544,18830000.0
2007-10-16 10:02:00,79.562,79.576,79.557,79.565,11470000.0
2007-10-16 10:03:00,79.6,79.603,79.589,79.601,13720000.0
2007-10-16 10:04:00,79.607,79.651,79.602,79.646,14650000.0
2007-10-16 10:05:00,79.648,79.663,79.636,79.636,11500000.0
2007-10-16 10:06:00,79.639,79.639,79.594,79.595,10780000.0
2007-10-16 10:07:00,79.579,79.594,79.563,79.583,17900000.0
2007-10-16 10:08:00,79.603,79.609,79.587,79.592,19940000.0
2007-10-16 10:09:00,79.609,79.635,79.595,79.635,10150000.0
2007-10-16 10:10:00,79.615,79.64,79.615,79.623,14840000.0
2007-10-16 10:11:00,79.625,79.625,79.621,79.621,12660000.0
2007-10-16 10:12:00,79.655,79.662,79.587,79.616,19580000.0
2007-10-16 10:13:00,79.635,79.644,79.617,79.617,11280000.0
2007-10-16 10:14:00,79.626,79.626,79.586,79.586,9020000.0
2007-10-16 10:15:00,79.617,79.631,79.605,79.605,11080000.0
2007-10-16 10:16:00,79.615,79.625,79.596,79.596,6810000.0
2007-10-16 10:17:00,79.596,79.624,79.596,79.624,10890000.0
2007-10-16 10:18:00,79.66,79.669,79.624,79.625,11650000.0
2007-10-16 10:19:00,79.628,79.652,79.603,79.603,17880000.0
2007-10-16 10:20:00,79.608,79.661,79.604,79.642,15070000.0
2007-10-16 10:21:00,79.647,79.68,79.647,79.657,15100000.0
2007-10-16 10:22:00,79.664,79.702,79.664,79.702,21970000.0
2007-10-16 10:23:00,79.666,79.705,79.666,79.689,16030000.0
2007-10-16 10:24:00,79.713,79.713,79.681,79.692,9610000.0
2007-10-16 10:25:00,79.679,79.744,79.677,79.734,14100000.0
2007-10-16 10:26:00,79.724,79.739,79.711,79.722,17880000.0
2007-10-16 10:27:00,79.745,79.761,79.732,79.754,13710000.0
2007-10-16 10:28:00,79.768,79.78,79.749,79.78,8870000.0
2007-10-16 10:29:00,79.759,79.772,79.725,79.725,16890000.0
2007-10-16 10:30:00,79.737,79.747,79.709,79.743,22430000.0
2007-10-16 10:31:00,79.718,79.718,79.707,79.714,15020000.0
2007-10-16 10:32:00,79.716,79.769,79.716,79.755,12020000.0
2007-10-16 10:33:00,79.792,79.817,79.762,79.762,16020000.0
2007-10-16 10:34:00,79.783,79.783,79.749,79.749,21680000.0
2007-10-16 10:35:00,79.759,79.786,79.748,79.786,16560000.0
2007-10-16 10:36:00,79.756,79.772,79.738,79.763,14880000.0
2007-10-16 10:37:00,79.763,79.763,79.716,79.716,9010000.0
2007-10-16 10:38:00,79.728,79.742,79.715,79.719,15820000.0
2007-10-16 10:39:00,79.738,79.738,79.709,79.73,14840000.0
2007-10-16 10:40:00,79.713,79.767,79.713,79.756,13000000.0
2007-10-16 10:41:00,79.745,79.76,79.745,79.752,15440000.0
2007-10-16 10:42:00,79.715,79.754,79.701,79.707,19620000.0
2007-10-16 10:43:00,79.715,79.719,79.707,79.715,19010000.0
2007-10-16 10:44:00,79.693,79.726,79.693,79.726,6390000.0
2007-10-16 10:45:00,79.725,79.739,79.715,79.715,14660000.0
2007-10-16 10:46:00,79.681,79.7,79.662,79.698,14650000.0
2007-10-16 10:47:00,79.718,79.729,79.706,79.728,13190000.0
2007-10-16 10:48:00,79.733,79.733,79.69,79.698,12400000.0
2007-10-16 10:49:00,79.711,79.728,79.682,79.685,21590000.0
2007-10-16 10:50:00,79.705,79.709,79.684,79.709,14090000.0
2007-10-16 10:51:00,79.721,79.721,79.635,79.635,17090000.0
2007-10-16 10:52:00,79.631,79.644,79.616,79.621,20310000.0
2007-10-16 10:53:00,79.632,79.645,79.62,79.628,13440000.0
2007-10-16 10:54:00,79.661,79.661,79.614,79.616,13970000.0
2007-10-16 10:55:00,79.646,79.681,79.646,79.664,11650000.0
2007-10-16 10:56:00,79.666,79.673,79.656,79.673,12790000.0
2007-10-16 10:57:00,79.696,79.702,79.681,79.702,9950000.0
2007-10-16 10:58:00,79.664,79.684,79.662,79.684,13190000.0
2007-10-16 10:59:00,79.673,79.68,79.667,79.676,15070000.0
2007-10-16 11:00:00,79.674,79.699,79.674,79.687,19050000.0
2007-10-16 11:01:00,79.697,79.697,79.667,79.685,13980000.0
2007-10-16 11:02:00,79.663,79.669,79.653,79.653,10560000.0
2007-10-16 11:03:00,79.676,79.699,79.663,79.699,12250000.0
2007-10-16 11:04:00,79.688,79.699,79.682,79.697,16150000.0
2007-10-16 11:05:00,79.684,79.717,79.684,79.701,13200000.0
2007-10-16 11:06:00,79.721,79.721,79.706,79.716,16950000.0
2007-10-16 11:07:00,79.678,79.692,79.663,79.67,16530000.0
2007-10-16 11:08:00,79.68,79.697,79.679,79.679,17510000.0
2007-10-16 11:09:00,79.709,79.709,79.683,79.685,15390000.0
2007-10-16 11:10:00,79.68,79.683,79.665,79.675,13380000.0
2007-10-16 11:11:00,79.66,79.682,79.66,79.67,13590000.0
2007-10-16 11:12:00,79.701,79.734,79.685,79.734,21640000.0
2007-10-16 11:13:00,79.713,79.73,79.708,79.712,17640000.0
2007-10-16 11:14:00,79.7,79.716,79.689,79.689,19530000.0
2007-10-16 11:15:00,79.691,79.724,79.691,79.721,11870000.0
2007-10-16 11:16:00,79.729,79.731,79.712,79.731,12760000.0
2007-10-16 11:17:00,79.717,79.717,79.713,79.713,8080000.0
2007-10-16 11:18:00,79.747,79.747,79.729,79.731,17460000.0
2007-10-16 11:19:00,79.735,79.735,79.697,79.697,18450000.0
2007-10-16 11:20:00,79.704,79.709,79.689,79.689,11280000.0
2007-10-16 11:21:00,79.702,79.702,79.682,79.688,15670000.0
2007-10-16 11:22:00,79.709,79.709,79.676,79.684,18630000.0
2007-10-16 11:23:00,79.674,79.705,79.674,79.696,14360000.0
2007-10-16 11:24:00,79.702,79.702,79.657,79.66,13900000.0
2007-10-16 11:25:00,79.652,79.653,79.629,79.64,14360000.0
2007-10-16 11:26:00,79.623,79.634,79.612,79.612,109000000.0
2007-10-16 11:27:00,79.644,79.644,79.602,79.606,70500000.0
2007-10-16 11:28:00,79.592,79.636,79.592,79.603,107140000.0
2007-10-16 11:29:00,79.603,79.603,79.574,79.574,131010000.0
2007-10-16 11:30:00,79.602,79.602,79.567,79.577,110830000.0
2007-10-16 11:31:00,79.564,79.566,79.559,79.566,123740000.0
2007-10-16 11:32:00,79.587,79.607,79.585,79.596,64940000.0
2007-10-16 11:33:00,79.616,79.616,79.525,79.525,24730000.0
2007-10-16 11:34:00,79.55,79.62,79.55,79.613,44930000.0
2007-10-16 11:35:00,79.599,79.625,79.581,79.581,105600000.0
2007-10-16 11:36:00,79.602,79.602,79.572,79.572,85070000.0
2007-10-16 11:37:00,79.562,79.586,79.562,79.565,98010000.0
2007-10-16 11:38:00,79.59,79.59,79.558,79.558,101380000.0
2007-10-16 11:39:00,79.58,79.58,79.546,79.575,103610000.0
2007-10-16 11:40:00,79.546,79.563,79.546,79.563,80540000.0
2007-10-16 11:41:00,79.526,79.553,79.522,79.547,99320000.0
2007-10-16 11:42:00,79.565,79.565,79.524,79.556,106650000.0
2007-10-16 11:43:00,79.529,79.544,79.519,79.524,48970000.0
2007-10-16 11:45:00,79.545,79.552,79.523,79.523,85450000.0
2007-10-16 11:46:00,79.53,79.543,79.517,79.543,62770000.0
2007-10-16 11:47:00,79.53,79.542,79.496,79.514,104130000.0
2007-10-16 11:48:00,79.544,79.544,79.489,79.514,89760000.0
2007-10-16 11:49:00,79.526,79.54,79.496,79.54,102130000.0
2007-10-16 11:50:00,79.502,79.534,79.502,79.519,110850000.0
2007-10-16 11:51:00,79.559,79.559,79.521,79.53,69660000.0
2007-10-16 11:52:00,79.518,79.58,79.518,79.54,58370000.0
2007-10-16 11:53:00,79.545,79.547,79.544,79.547,66260000.0
2007-10-16 11:54:00,79.56,79.578,79.544,79.552,83380000.0
2007-10-16 11:55:00,79.573,79.573,79.533,79.539,90810000.0
2007-10-16 11:56:00,79.562,79.562,79.525,79.541,80640000.0
2007-10-16 11:57:00,79.566,79.566,79.521,79.521,57630000.0
2007-10-16 11:58:00,79.532,79.551,79.526,79.539,51390000.0
2007-10-16 11:59:00,79.528,79.537,79.527,79.536,103330000.0
2007-10-16 12:00:00,79.528,79.556,79.517,79.522,87240000.0
2007-10-16 12:01:00,79.514,79.546,79.514,79.536,69560000.0
2007-10-16 12:02:00,79.529,79.552,79.517,79.552,50080000.0
2007-10-16 12:03:00,79.555,79.555,79.54,79.54,51540000.0
2007-10-16 12:04:00,79.546,79.569,79.535,79.565,77220000.0
2007-10-16 12:05:00,79.524,79.563,79.524,79.563,132240000.0
2007-10-16 12:06:00,79.581,79.581,79.529,79.533,93350000.0
2007-10-16 12:07:00,79.535,79.546,79.533,79.546,116380000.0
2007-10-16 12:08:00,79.539,79.546,79.513,79.513,88740000.0
2007-10-16 12:09:00,79.559,79.559,79.502,79.505,88350000.0
2007-10-16 12:10:00,79.488,79.499,79.481,79.489,57340000.0
2007-10-16 12:11:00,79.481,79.491,79.467,79.471,88620000.0
2007-10-16 12:12:00,79.503,79.513,79.486,79.513,57610000.0
2007-10-16 12:13:00,79.497,79.518,79.477,79.505,62120000.0
2007-10-16 12:14:00,79.494,79.495,79.488,79.495,53890000.0
2007-10-16 12:15:00,79.523,79.537,79.502,79.526,95020000.0
2007-10-16 12:16:00,79.498,79.553,79.498,79.553,117740000.0
2007-10-16 12:17:00,79.541,79.572,79.541,79.572,133620000.0
2007-10-16 12:18:00,79.584,79.591,79.563,79.582,82040000.0
2007-10-16 12:19:00,79.556,79.564,79.536,79.536,81450000.0
2007-10-16 12:20:00,79.549,79.591,79.548,79.582,121630000.0
2007-10-16 12:21:00,79.601,79.601,79.56,79.575,113820000.0
2007-10-16 12:22:00,79.607,79.611,79.582,79.59,117660000.0
2007-10-16 12:23:00,79.577,79.592,79.566,79.586,62220000.0
2007-10-16 12:24:00,79.595,79.595,79.57,79.575,73110000.0
2007-10-16 12:26:00,79.566,79.576,79.566,79.576,145600000.0
2007-10-16 12:27:00,79.603,79.603,79.59,79.59,178990000.0
2007-10-16 12:28:00,79.6,79.606,79.595,79.598,104200000.0
2007-10-16 12:29:00,79.602,79.602,79.568,79.571,78490000.0
2007-10-16 12:30:00,79.558,79.598,79.557,79.576,105100000.0
2007-10-16 12:31:00,79.545,79.559,79.523,79.526,87080000.0
2007-10-16 12:32:00,79.519,79.538,79.5,79.5,77600000.0
2007-10-16 12:33:00,79.526,79.526,79.462,79.49,122580000.0
2007-10-16 12:34:00,79.458,79.504,79.45,79.45,162190000.0
2007-10-16 12:35:00,79.466,79.471,79.439,79.445,93850000.0
2007-10-16 12:36:00,79.484,79.497,79.456,79.469,140690000.0
2007-10-16 12:37:00,79.431,79.454,79.431,79.447,109340000.0
2007-10-16 12:38:00,79.435,79.448,79.381,79.381,84210000.0
2007-10-16 12:39:00,79.402,79.419,79.392,79.404,59250000.0
2007-10-16 12:40:00,79.429,79.429,79.39,79.39,64030000.0
2007-10-16 12:41:00,79.402,79.42,79.394,79.42,111570000.0
2007-10-16 12:42:00,79.408,79.408,79.38,79.394,66220000.0
2007-10-16 12:43:00,79.385,79.409,79.382,79.382,116400000.0
2007-10-16 12:44:00,79.399,79.421,79.393,79.421,55860000.0
2007-10-16 12:45:00,79.432,79.44,79.407,79.44,110590000.0
2007-10-16 12:46:00,79.414,79.46,79.414,79.448,84890000.0
2007-10-16 12:47:00,79.459,79.477,79.438,79.455,100000000.0
2007-10-16 12:48:00,79.486,79.491,79.466,79.476,88450000.0
2007-10-16 12:49:00,79.455,79.485,79.455,79.467,93680000.0
2007-10-16 12:50:00,79.479,79.497,79.455,79.455,74850000.0
2007-10-16 12:51:00,79.473,79.48,79.452,79.468,103750000.0
2007-10-16 12:52:00,79.462,79.472,79.46,79.46,89980000.0
2007-10-16 12:53:00,79.448,79.48,79.448,79.453,99250000.0
2007-10-16 12:54:00,79.49,79.49,79.443,79.443,70200000.0
2007-10-16 12:55:00,79.441,79.486,79.441,79.468,14270000.0
2007-10-16 12:56:00,79.483,79.5,79.475,79.487,104120000.0
2007-10-16 12:57:00,79.493,79.504,79.457,79.457,75150000.0
2007-10-16 12:58:00,79.461,79.492,79.461,79.492,73400000.0
2007-10-16 12:59:00,79.47,79.482,79.466,79.482,110000000.0
2007-10-16 13:00:00,79.504,79.516,79.472,79.477,112800000.0
2007-10-16 13:01:00,79.463,79.478,79.448,79.452,53860000.0
2007-10-16 13:02:00,79.44,79.477,79.42,79.442,85380000.0
2007-10-16 13:03:00,79.442,79.442,79.406,79.406,73660000.0
2007-10-16 13:04:00,79.41,79.443,79.401,79.442,97570000.0
2007-10-16 13:05:00,79.43,79.455,79.423,79.423,98480000.0
2007-10-16 13:06:00,79.447,79.469,79.426,79.463,79620000.0
2007-10-16 13:07:00,79.443,79.457,79.438,79.446,66400000.0
2007-10-16 13:08:00,79.444,79.481,79.444,79.481,72810000.0
2007-10-16 13:09:00,79.481,79.481,79.455,79.47,116900000.0
2007-10-16 13:10:00,79.457,79.481,79.443,79.443,94740000.0
2007-10-16 13:11:00,79.43,79.461,79.43,79.445,113420000.0
2007-10-16 13:12:00,79.472,79.472,79.436,79.453,120630000.0
2007-10-16 13:13:00,79.435,79.455,79.433,79.455,137920000.0
2007-10-16 13:14:00,79.454,79.472,79.445,79.459,74140000.0
2007-10-16 13:15:00,79.485,79.485,79.455,79.466,111730000.0
2007-10-16 13:16:00,79.495,79.495,79.474,79.479,83330000.0
2007-10-16 13:17:00,79.472,79.506,79.465,79.472,74010000.0
2007-10-16 13:18:00,79.498,79.5,79.475,79.487,93280000.0
2007-10-16 13:19:00,79.51,79.51,79.469,79.469,99850000.0
2007-10-16 13:20:00,79.486,79.487,79.438,79.467,71560000.0
2007-10-16 13:21:00,79.462,79.481,79.446,79.453,87730000.0
2007-10-16 13:22:00,79.46,79.471,79.454,79.471,85590000.0
2007-10-16 13:23:00,79.466,79.482,79.454,79.454,62650000.0
2007-10-16 13:24:00,79.478,79.478,79.464,79.47,118760000.0
2007-10-16 13:25:00,79.492,79.492,79.462,79.462,63880000.0
2007-10-16 13:26:00,79.444,79.466,79.425,79.425,86190000.0
2007-10-16 13:27:00,79.435,79.48,79.435,79.48,100590000.0
2007-10-16 13:28:00,79.468,79.49,79.466,79.489,103810000.0
2007-10-16 13:29:00,79.482,79.504,79.476,79.504,75130000.0
2007-10-16 13:30:00,79.506,79.51,79.482,79.49,81170000.0
2007-10-16 13:31:00,79.483,79.525,79.483,79.518,57730000.0
2007-10-16 13:32:00,79.529,79.562,79.516,79.562,92970000.0
2007-10-16 13:33:00,79.556,79.556,79.497,79.497,80720000.0
2007-10-16 13:34:00,79.521,79.53,79.503,79.522,99240000.0
2007-10-16 13:35:00,79.508,79.518,79.498,79.51,109850000.0
2007-10-16 13:36:00,79.508,79.583,79.508,79.583,105560000.0
2007-10-16 13:37:00,79.566,79.586,79.514,79.518,56100000.0
2007-10-16 13:38:00,79.502,79.534,79.502,79.524,49510000.0
2007-10-16 13:39:00,79.561,79.561,79.491,79.502,121440000.0
2007-10-16 13:40:00,79.487,79.513,79.479,79.491,138900000.0
2007-10-16 13:41:00,79.463,79.502,79.463,79.478,91770000.0
2007-10-16 13:42:00,79.513,79.513,79.476,79.476,100660000.0
2007-10-16 13:43:00,79.475,79.477,79.461,79.461,98540000.0
2007-10-16 13:44:00,79.478,79.509,79.463,79.463,115660000.0
2007-10-16 13:45:00,79.471,79.502,79.471,79.502,107590000.0
2007-10-16 13:46:00,79.484,79.494,79.466,79.494,71340000.0
2007-10-16 13:47:00,79.473,79.504,79.473,79.504,49200000.0
2007-10-16 13:48:00,79.504,79.504,79.478,79.503,47910000.0
2007-10-16 13:49:00,79.489,79.491,79.487,79.49,49760000.0
2007-10-16 13:50:00,79.508,79.51,79.507,79.509,80770000.0
2007-10-16 13:51:00,79.504,79.504,79.474,79.478,80570000.0
2007-10-16 13:52:00,79.47,79.493,79.47,79.478,78930000.0
2007-10-16 13:53:00,79.493,79.518,79.484,79.499,70990000.0
2007-10-16 13:54:00,79.489,79.522,79.485,79.501,62570000.0
2007-10-16 13:55:00,79.512,79.542,79.512,79.52,84850000.0
2007-10-16 13:56:00,79.509,79.54,79.509,79.54,78710000.0
2007-10-16 13:57:00,79.545,79.545,79.499,79.516,69700000.0
2007-10-16 13:58:00,79.521,79.521,79.497,79.5,93540000.0
2007-10-16 13:59:00,79.488,79.497,79.487,79.488,65370000.0
2007-10-16 14:00:00,79.522,79.526,79.489,79.523,37070000.0
2007-10-16 14:01:00,79.518,79.527,79.493,79.521,74840000.0
2007-10-16 14:02:00,79.504,79.505,79.494,79.504,65480000.0
2007-10-16 14:03:00,79.53,79.53,79.476,79.476,86140000.0
2007-10-16 14:04:00,79.479,79.5,79.474,79.487,40860000.0
2007-10-16 14:05:00,79.464,79.502,79.464,79.486,107130000.0
2007-10-16 14:06:00,79.511,79.511,79.479,79.503,110650000.0
2007-10-16 14:07:00,79.471,79.492,79.471,79.483,106770000.0
2007-10-16 14:08:00,79.459,79.49,79.454,79.476,60230000.0
2007-10-16 14:09:00,79.531,79.531,79.49,79.49,107750000.0
2007-10-16 14:10:00,79.477,79.48,79.475,79.478,92870000.0
2007-10-16 14:11:00,79.469,79.478,79.458,79.458,70620000.0
2007-10-16 14:12:00,79.481,79.487,79.456,79.471,44540000.0
2007-10-16 14:13:00,79.461,79.479,79.455,79.477,34310000.0
2007-10-16 14:14:00,79.464,79.489,79.464,79.469,30590000.0
2007-10-16 14:15:00,79.49,79.502,79.486,79.486,19430000.0
2007-10-16 14:16:00,79.472,79.477,79.47,79.476,56230000.0
2007-10-16 14:17:00,79.469,79.494,79.458,79.494,54020000.0
2007-10-16 14:18:00,79.503,79.503,79.468,79.487,61240000.0
2007-10-16 14:19:00,79.473,79.473,79.443,79.446,104870000.0
2007-10-16 14:20:00,79.459,79.477,79.455,79.458,47590000.0
2007-10-16 14:21:00,79.496,79.496,79.481,79.481,36190000.0
2007-10-16 14:22:00,79.483,79.483,79.447,79.458,63200000.0
2007-10-16 14:23:00,79.429,79.443,79.423,79.443,56860000.0
2007-10-16 14:24:00,79.455,79.455,79.432,79.432,87730000.0
2007-10-16 14:25:00,79.441,79.464,79.441,79.464,75940000.0
2007-10-16 14:26:00,79.459,79.474,79.444,79.474,106630000.0
2007-10-16 14:27:00,79.484,79.484,79.447,79.454,150340000.0
2007-10-16 14:28:00,79.464,79.467,79.447,79.451,50460000.0
2007-10-16 14:29:00,79.471,79.474,79.445,79.473,50800000.0
2007-10-16 14:30:00,79.503,79.503,79.475,79.479,40720000.0
2007-10-16 14:31:00,79.473,79.5,79.468,79.485,39110000.0
2007-10-16 14:32:00,79.459,79.473,79.451,79.451,38370000.0
2007-10-16 14:33:00,79.468,79.468,79.43,79.43,13340000.0
2007-10-16 14:34:00,79.444,79.444,79.413,79.422,37130000.0
2007-10-16 14:35:00,79.434,79.439,79.414,79.429,66670000.0
2007-10-16 14:36:00,79.437,79.445,79.417,79.428,41540000.0
2007-10-16 14:37:00,79.441,79.461,79.441,79.444,56670000.0
2007-10-16 14:38:00,79.434,79.464,79.434,79.464,41110000.0
2007-10-16 14:39:00,79.486,79.486,79.47,79.47,48340000.0
2007-10-16 14:40:00,79.438,79.44,79.436,79.437,57080000.0
2007-10-16 14:41:00,79.449,79.481,79.447,79.469,80550000.0
2007-10-16 14:42:00,79.485,79.485,79.454,79.479,59810000.0
2007-10-16 14:43:00,79.468,79.491,79.465,79.477,52430000.0
2007-10-16 14:44:00,79.478,79.478,79.456,79.456,41730000.0
2007-10-16 14:45:00,79.482,79.493,79.473,79.493,19160000.0
2007-10-16 14:46:00,79.46,79.489,79.46,79.48,43900000.0
2007-10-16 14:47:00,79.507,79.51,79.482,79.482,107190000.0
2007-10-16 14:48:00,79.506,79.521,79.473,79.521,32340000.0
2007-10-16 14:49:00,79.519,79.532,79.501,79.501,46450000.0
2007-10-16 14:50:00,79.529,79.548,79.508,79.519,111920000.0
2007-10-16 14:51:00,79.564,79.564,79.509,79.53,89480000.0
2007-10-16 14:52:00,79.534,79.534,79.499,79.505,29530000.0
2007-10-16 14:54:00,79.521,79.521,79.498,79.501,42710000.0
2007-10-16 14:55:00,79.526,79.534,79.505,79.534,104700000.0
2007-10-16 14:56:00,79.517,79.558,79.517,79.558,91390000.0
2007-10-16 14:57:00,79.577,79.579,79.531,79.533,68820000.0
2007-10-16 14:58:00,79.523,79.558,79.52,79.528,57270000.0
2007-10-16 14:59:00,79.552,79.552,79.529,79.529,60870000.0
2007-10-16 15:00:00,79.511,79.538,79.416,79.42,109740000.0
2007-10-16 15:01:00,79.413,79.454,79.406,79.428,74150000.0
2007-10-16 15:02:00,79.42,79.441,79.398,79.428,81550000.0
2007-10-16 15:03:00,79.399,79.435,79.385,79.407,102460000.0
2007-10-16 15:04:00,79.439,79.441,79.413,79.413,125450000.0
2007-10-16 15:05:00,79.403,79.442,79.389,79.402,100190000.0
2007-10-16 15:06:00,79.419,79.419,79.382,79.405,87370000.0
2007-10-16 15:07:00,79.392,79.418,79.384,79.407,99400000.0
2007-10-16 15:08:00,79.388,79.409,79.382,79.382,76860000.0
2007-10-16 15:09:00,79.415,79.415,79.368,79.382,99150000.0
2007-10-16 15:10:00,79.403,79.403,79.376,79.381,84170000.0
2007-10-16 15:11:00,79.368,79.393,79.368,79.38,57980000.0
2007-10-16 15:12:00,79.411,79.428,79.38,79.397,94390000.0
2007-10-16 15:13:00,79.41,79.452,79.41,79.452,82010000.0
2007-10-16 15:14:00,79.433,79.446,79.408,79.446,79840000.0
2007-10-16 15:15:00,79.452,79.452,79.408,79.445,84310000.0
2007-10-16 15:16:00,79.433,79.459,79.433,79.457,71650000.0
2007-10-16 15:17:00,79.421,79.459,79.417,79.43,80230000.0
2007-10-16 15:18:00,79.457,79.48,79.428,79.464,70650000.0
2007-10-16 15:19:00,79.481,79.535,79.477,79.535,94620000.0
2007-10-16 15:20:00,79.533,79.563,79.528,79.528,110610000.0
2007-10-16 15:21:00,79.57,79.57,79.507,79.522,139870000.0
2007-10-16 15:22:00,79.522,79.522,79.486,79.486,87730000.0
2007-10-16 15:23:00,79.511,79.531,79.497,79.531,75720000.0
2007-10-16 15:24:00,79.547,79.571,79.523,79.547,89380000.0
2007-10-16 15:25:00,79.564,79.623,79.564,79.623,101240000.0
2007-10-16 15:26:00,79.586,79.613,79.567,79.58,71720000.0
2007-10-16 15:27:00,79.601,79.601,79.564,79.564,22330000.0
2007-10-16 15:28:00,79.584,79.584,79.553,79.553,67080000.0
2007-10-16 15:29:00,79.545,79.572,79.545,79.558,64250000.0
2007-10-16 15:30:00,79.576,79.59,79.557,79.563,92050000.0
2007-10-16 15:31:00,79.572,79.572,79.524,79.524,97450000.0
2007-10-16 15:32:00,79.53,79.549,79.525,79.544,103640000.0
2007-10-16 15:33:00,79.548,79.548,79.496,79.503,54760000.0
2007-10-16 15:34:00,79.488,79.508,79.449,79.478,65620000.0
2007-10-16 15:35:00,79.454,79.465,79.423,79.465,91150000.0
2007-10-16 15:36:00,79.483,79.483,79.43,79.449,76740000.0
2007-10-16 15:37:00,79.44,79.471,79.44,79.45,31640000.0
2007-10-16 15:38:00,79.449,79.489,79.449,79.47,86130000.0
2007-10-16 15:39:00,79.459,79.459,79.436,79.442,49520000.0
2007-10-16 15:40:00,79.431,79.445,79.411,79.411,75150000.0
2007-10-16 15:41:00,79.425,79.449,79.425,79.438,71660000.0
2007-10-16 15:42:00,79.465,79.465,79.434,79.453,29300000.0
2007-10-16 15:43:00,79.43,79.449,79.419,79.432,67620000.0
2007-10-16 15:44:00,79.44,79.456,79.411,79.411,63370000.0
2007-10-16 15:45:00,79.417,79.44,79.413,79.417,46150000.0
2007-10-16 15:46:00,79.409,79.448,79.404,79.433,47760000.0
2007-10-16 15:47:00,79.466,79.484,79.443,79.453,97240000.0
2007-10-16 15:48:00,79.449,79.449,79.42,79.432,106050000.0
2007-10-16 15:49:00,79.458,79.463,79.436,79.463,147030000.0
2007-10-16 15:50:00,79.446,79.452,79.425,79.431,79830000.0
2007-10-16 15:51:00,79.459,79.469,79.446,79.467,69270000.0
2007-10-16 15:52:00,79.483,79.49,79.456,79.463,32650000.0
2007-10-16 15:53:00,79.455,79.496,79.455,79.472,41540000.0
2007-10-16 15:54:00,79.513,79.513,79.493,79.501,56610000.0
2007-10-16 15:55:00,79.49,79.511,79.477,79.511,140200000.0
2007-10-16 15:56:00,79.524,79.531,79.501,79.501,57770000.0
2007-10-16 15:57:00,79.528,79.528,79.487,79.499,38400000.0
2007-10-16 15:58:00,79.497,79.549,79.497,79.521,38740000.0
2007-10-16 15:59:00,79.541,79.541,79.498,79.509,21870000.0
2007-10-16 16:00:00,79.533,79.533,79.465,79.491,72060000.0
2007-10-16 16:01:00,79.454,79.495,79.454,79.478,64920000.0
2007-10-16 16:02:00,79.487,79.499,79.478,79.488,122510000.0
2007-10-16 16:03:00,79.496,79.496,79.44,79.481,134120000.0
2007-10-16 16:04:00,79.445,79.478,79.445,79.478,60300000.0
2007-10-16 16:05:00,79.462,79.499,79.46,79.478,119810000.0
2007-10-16 16:06:00,79.52,79.548,79.491,79.529,106770000.0
2007-10-16 16:07:00,79.521,79.547,79.509,79.544,102150000.0
2007-10-16 16:08:00,79.537,79.558,79.525,79.539,60070000.0
2007-10-16 16:09:00,79.571,79.571,79.505,79.505,44910000.0
2007-10-16 16:10:00,79.491,79.529,79.491,79.505,26960000.0
2007-10-16 16:11:00,79.492,79.52,79.489,79.502,50100000.0
2007-10-16 16:12:00,79.516,79.516,79.452,79.461,34540000.0
2007-10-16 16:13:00,79.486,79.488,79.452,79.452,32320000.0
2007-10-16 16:14:00,79.442,79.489,79.435,79.435,52730000.0
2007-10-16 16:15:00,79.455,79.458,79.411,79.411,81140000.0
2007-10-16 16:16:00,79.403,79.44,79.403,79.412,106640000.0
2007-10-16 16:17:00,79.42,79.469,79.417,79.455,73710000.0
2007-10-16 16:18:00,79.461,79.461,79.434,79.441,71930000.0
2007-10-16 16:19:00,79.429,79.463,79.429,79.449,109700000.0
2007-10-16 16:20:00,79.424,79.456,79.424,79.446,120990000.0
2007-10-16 16:21:00,79.48,79.48,79.421,79.421,154730000.0
2007-10-16 16:22:00,79.411,79.44,79.398,79.408,116780000.0
2007-10-16 16:23:00,79.404,79.439,79.404,79.415,115050000.0
2007-10-16 16:24:00,79.443,79.443,79.417,79.43,56480000.0
2007-10-16 16:25:00,79.401,79.411,79.388,79.407,99440000.0
2007-10-16 16:26:00,79.399,79.416,79.374,79.416,78520000.0
2007-10-16 16:27:00,79.408,79.408,79.35,79.35,86550000.0
2007-10-16 16:28:00,79.364,79.365,79.319,79.331,74480000.0
2007-10-16 16:29:00,79.358,79.379,79.332,79.379,49480000.0
2007-10-16 16:30:00,79.368,79.39,79.346,79.371,65220000.0
2007-10-16 16:31:00,79.35,79.385,79.345,79.385,70170000.0
2007-10-16 16:32:00,79.373,79.415,79.373,79.404,124420000.0
2007-10-16 16:33:00,79.422,79.422,79.38,79.38,91560000.0
2007-10-16 16:34:00,79.374,79.406,79.37,79.401,99700000.0
2007-10-16 16:35:00,79.413,79.413,79.358,79.361,75980000.0
2007-10-16 16:36:00,79.386,79.387,79.347,79.369,79480000.0
2007-10-16 16:37:00,79.349,79.369,79.332,79.353,62390000.0
2007-10-16 16:38:00,79.383,79.383,79.338,79.338,53740000.0
2007-10-16 16:39:00,79.365,79.365,79.33,79.352,59290000.0
2007-10-16 16:40:00,79.327,79.361,79.327,79.351,98720000.0
2007-10-16 16:41:00,79.341,79.367,79.341,79.367,62450000.0
2007-10-16 16:42:00,79.369,79.369,79.328,79.338,77200000.0
2007-10-16 16:43:00,79.326,79.342,79.303,79.321,69490000.0
2007-10-16 16:44:00,79.303,79.307,79.255,79.268,77370000.0
2007-10-16 16:45:00,79.294,79.298,79.244,79.244,69930000.0
2007-10-16 16:46:00,79.233,79.266,79.215,79.253,46390000.0
2007-10-16 16:47:00,79.253,79.303,79.253,79.288,78680000.0
2007-10-16 16:48:00,79.305,79.327,79.277,79.313,104570000.0
2007-10-16 16:49:00,79.339,79.35,79.329,79.345,88660000.0
2007-10-16 16:50:00,79.313,79.354,79.313,79.354,69400000.0
2007-10-16 16:51:00,79.361,79.361,79.303,79.334,61570000.0
2007-10-16 16:52:00,79.302,79.322,79.294,79.296,99810000.0
2007-10-16 16:53:00,79.287,79.296,79.254,79.272,65510000.0
2007-10-16 16:54:00,79.297,79.31,79.273,79.292,48010000.0
2007-10-16 16:55:00,79.307,79.331,79.296,79.331,42270000.0
2007-10-16 16:56:00,79.343,79.343,79.306,79.319,41800000.0
2007-10-16 16:57:00,79.312,79.35,79.31,79.321,52680000.0
2007-10-16 16:58:00,79.335,79.378,79.335,79.366,108140000.0
2007-10-16 16:59:00,79.356,79.376,79.312,79.323,71810000.0
2007-10-16 17:00:00,79.314,79.35,79.314,79.339,90030000.0
2007-10-16 17:01:00,79.315,79.35,79.315,79.336,88610000.0
2007-10-16 17:02:00,79.368,79.415,79.345,79.415,121910000.0
2007-10-16 17:03:00,79.412,79.412,79.376,79.405,97900000.0
2007-10-16 17:04:00,79.393,79.421,79.385,79.392,108340000.0
2007-10-16 17:05:00,79.379,79.39,79.373,79.379,132140000.0
2007-10-16 17:06:00,79.402,79.417,79.367,79.41,91830000.0
2007-10-16 17:07:00,79.373,79.396,79.321,79.327,74090000.0
2007-10-16 17:08:00,79.31,79.359,79.31,79.33,134970000.0
2007-10-16 17:09:00,79.374,79.374,79.344,79.344,98070000.0
2007-10-16 17:10:00,79.347,79.374,79.335,79.335,53280000.0
2007-10-16 17:11:00,79.324,79.352,79.323,79.323,96630000.0
2007-10-16 17:12:00,79.33,79.352,79.323,79.323,124210000.0
2007-10-16 17:13:00,79.308,79.338,79.304,79.304,149810000.0
2007-10-16 17:14:00,79.327,79.329,79.319,79.326,105510000.0
2007-10-16 17:15:00,79.342,79.342,79.308,79.32,88900000.0
2007-10-16 17:16:00,79.345,79.345,79.302,79.337,111240000.0
2007-10-16 17:17:00,79.346,79.361,79.335,79.361,88180000.0
2007-10-16 17:18:00,79.33,79.353,79.313,79.313,91570000.0
2007-10-16 17:19:00,79.306,79.343,79.306,79.343,60670000.0
2007-10-16 17:20:00,79.327,79.357,79.323,79.354,57510000.0
2007-10-16 17:21:00,79.383,79.383,79.338,79.352,73930000.0
2007-10-16 17:22:00,79.331,79.365,79.331,79.349,68000000.0
2007-10-16 17:23:00,79.357,79.374,79.33,79.33,113050000.0
2007-10-16 17:24:00,79.352,79.355,79.342,79.35,13190000.0
2007-10-16 17:25:00,79.362,79.388,79.355,79.37,95250000.0
2007-10-16 17:26:00,79.358,79.385,79.344,79.385,75720000.0
2007-10-16 17:27:00,79.384,79.385,79.358,79.385,137160000.0
2007-10-16 17:28:00,79.395,79.395,79.361,79.361,108200000.0
2007-10-16 17:29:00,79.39,79.404,79.374,79.387,58000000.0
2007-10-16 17:30:00,79.399,79.411,79.377,79.411,94010000.0
2007-10-16 17:31:00,79.383,79.429,79.383,79.41,137390000.0
2007-10-16 17:32:00,79.404,79.449,79.4,79.449,142570000.0
2007-10-16 17:33:00,79.431,79.46,79.431,79.449,101460000.0
2007-10-16 17:34:00,79.461,79.479,79.434,79.434,86230000.0
2007-10-16 17:35:00,79.448,79.485,79.448,79.456,112350000.0
2007-10-16 17:36:00,79.487,79.508,79.473,79.508,89820000.0
2007-10-16 17:37:00,79.496,79.514,79.477,79.498,92310000.0
2007-10-16 17:38:00,79.462,79.485,79.462,79.478,58820000.0
2007-10-16 17:39:00,79.47,79.501,79.47,79.481,58180000.0
2007-10-16 17:40:00,79.438,79.46,79.424,79.424,74640000.0
2007-10-16 17:41:00,79.411,79.441,79.41,79.426,70700000.0
2007-10-16 17:42:00,79.444,79.446,79.412,79.428,117450000.0
2007-10-16 17:43:00,79.439,79.449,79.436,79.436,10330000.0
2007-10-16 17:44:00,79.446,79.474,79.424,79.474,60400000.0
2007-10-16 17:45:00,79.479,79.479,79.447,79.468,48430000.0
2007-10-16 17:46:00,79.47,79.47,79.445,79.449,66770000.0
2007-10-16 17:47:00,79.439,79.461,79.421,79.447,96140000.0
2007-10-16 17:48:00,79.448,79.448,79.397,79.405,67020000.0
2007-10-16 17:49:00,79.427,79.43,79.4,79.4,69190000.0
2007-10-16 17:50:00,79.408,79.427,79.395,79.426,73860000.0
2007-10-16 17:51:00,79.433,79.433,79.408,79.427,79260000.0
2007-10-16 17:52:00,79.401,79.44,79.399,79.418,72150000.0
2007-10-16 17:53:00,79.414,79.45,79.414,79.43,45600000.0
2007-10-16 17:54:00,79.454,79.454,79.408,79.422,80480000.0
2007-10-16 17:55:00,79.414,79.448,79.414,79.436,103300000.0
2007-10-16 17:56:00,79.426,79.436,79.392,79.395,89190000.0
2007-10-16 17:57:00,79.413,79.413,79.384,79.384,70960000.0
2007-10-16 17:58:00,79.392,79.414,79.384,79.398,52640000.0
2007-10-16 17:59:00,79.408,79.41,79.406,79.406,93890000.0
2007-10-16 18:00:00,79.395,79.402,79.362,79.378,63510000.0
2007-10-16 18:01:00,79.375,79.411,79.375,79.407,51380000.0
2007-10-16 18:02:00,79.391,79.423,79.386,79.423,43780000.0
2007-10-16 18:03:00,79.435,79.435,79.398,79.401,44700000.0
2007-10-16 18:04:00,79.392,79.425,79.392,79.425,59570000.0
2007-10-16 18:05:00,79.433,79.433,79.402,79.413,98150000.0
2007-10-16 18:06:00,79.434,79.434,79.407,79.433,71560000.0
2007-10-16 18:07:00,79.422,79.441,79.414,79.421,93000000.0
2007-10-16 18:08:00,79.412,79.439,79.412,79.42,92830000.0
2007-10-16 18:09:00,79.443,79.443,79.42,79.42,106810000.0
2007-10-16 18:10:00,79.43,79.465,79.425,79.465,93250000.0
2007-10-16 18:11:00,79.428,79.452,79.424,79.424,117900000.0
2007-10-16 18:12:00,79.452,79.452,79.387,79.406,123230000.0
2007-10-16 18:13:00,79.384,79.41,79.384,79.405,94580000.0
2007-10-16 18:14:00,79.391,79.432,79.385,79.432,77560000.0
2007-10-16 18:15:00,79.44,79.44,79.393,79.417,137080000.0
2007-10-16 18:16:00,79.4,79.423,79.392,79.392,94470000.0
2007-10-16 18:17:00,79.401,79.419,79.394,79.409,54220000.0
2007-10-16 18:18:00,79.425,79.425,79.395,79.415,83170000.0
2007-10-16 18:19:00,79.4,79.426,79.4,79.426,132090000.0
2007-10-16 18:20:00,79.392,79.423,79.392,79.423,143940000.0
2007-10-16 18:21:00,79.422,79.422,79.397,79.406,109430000.0
2007-10-16 18:22:00,79.398,79.419,79.392,79.406,87580000.0
2007-10-16 18:23:00,79.373,79.402,79.372,79.402,107520000.0
2007-10-16 18:24:00,79.419,79.427,79.388,79.427,88740000.0
2007-10-16 18:25:00,79.416,79.424,79.412,79.421,99560000.0
2007-10-16 18:27:00,79.444,79.444,79.393,79.426,51530000.0
2007-10-16 18:28:00,79.432,79.432,79.393,79.408,84120000.0
2007-10-16 18:29:00,79.448,79.45,79.447,79.447,71030000.0
2007-10-16 18:30:00,79.419,79.438,79.412,79.415,122670000.0
2007-10-16 18:31:00,79.435,79.444,79.42,79.42,10700000.0
2007-10-16 18:32:00,79.437,79.441,79.407,79.441,76120000.0
2007-10-16 18:33:00,79.443,79.443,79.415,79.417,84490000.0
2007-10-16 18:34:00,79.447,79.452,79.424,79.424,72020000.0
2007-10-16 18:35:00,79.445,79.445,79.419,79.423,48510000.0
2007-10-16 18:36:00,79.443,79.443,79.413,79.418,68690000.0
2007-10-16 18:38:00,79.427,79.441,79.422,79.437,125910000.0
2007-10-16 18:39:00,79.46,79.46,79.414,79.414,93530000.0
2007-10-16 18:40:00,79.424,79.453,79.424,79.453,100710000.0
2007-10-16 18:41:00,79.436,79.438,79.431,79.437,88370000.0
2007-10-16 18:42:00,79.476,79.476,79.434,79.442,85070000.0
2007-10-16 18:43:00,79.454,79.473,79.446,79.473,63720000.0
2007-10-16 18:44:00,79.478,79.478,79.45,79.461,49200000.0
2007-10-16 18:45:00,79.481,79.481,79.437,79.441,61090000.0
2007-10-16 18:46:00,79.451,79.472,79.445,79.458,101160000.0
2007-10-16 18:47:00,79.488,79.49,79.463,79.487,68940000.0
2007-10-16 18:48:00,79.496,79.496,79.472,79.472,77650000.0
2007-10-16 18:49:00,79.461,79.467,79.459,79.459,72650000.0
2007-10-16 18:50:00,79.468,79.468,79.461,79.461,79040000.0
2007-10-16 18:51:00,79.495,79.509,79.457,79.478,76100000.0
2007-10-16 18:52:00,79.502,79.516,79.502,79.515,48750000.0
2007-10-16 18:53:00,79.493,79.493,79.457,79.465,82730000.0
2007-10-16 18:54:00,79.484,79.485,79.457,79.485,108520000.0
2007-10-16 18:55:00,79.45,79.484,79.45,79.484,98000000.0
2007-10-16 18:56:00,79.464,79.467,79.445,79.467,69810000.0
2007-10-16 18:57:00,79.474,79.474,79.429,79.432,55350000.0
2007-10-16 18:58:00,79.454,79.46,79.425,79.445,89990000.0
2007-10-16 18:59:00,79.455,79.455,79.416,79.429,66440000.0
2007-10-16 19:00:00,79.455,79.455,79.428,79.439,48690000.0
2007-10-16 19:01:00,79.41,79.441,79.408,79.435,37750000.0
2007-10-16 19:02:00,79.41,79.442,79.41,79.437,45090000.0
2007-10-16 19:03:00,79.469,79.469,79.426,79.426,53610000.0
2007-10-16 19:04:00,79.428,79.46,79.428,79.454,95740000.0
2007-10-16 19:05:00,79.465,79.465,79.426,79.43,66510000.0
2007-10-16 19:06:00,79.423,79.464,79.41,79.443,101000000.0
2007-10-16 19:07:00,79.414,79.441,79.414,79.427,86440000.0
2007-10-16 19:08:00,79.398,79.407,79.377,79.391,114040000.0
2007-10-16 19:09:00,79.416,79.421,79.397,79.417,95500000.0
2007-10-16 19:10:00,79.382,79.423,79.382,79.4,115510000.0
2007-10-16 19:11:00,79.394,79.42,79.394,79.42,127130000.0
2007-10-16 19:12:00,79.427,79.427,79.393,79.415,97520000.0
2007-10-16 19:13:00,79.384,79.409,79.384,79.406,77850000.0
2007-10-16 19:14:00,79.395,79.401,79.374,79.374,128930000.0
2007-10-16 19:15:00,79.412,79.412,79.367,79.367,102000000.0
2007-10-16 19:16:00,79.373,79.394,79.366,79.378,53570000.0
2007-10-16 19:17:00,79.372,79.385,79.364,79.385,95890000.0
2007-10-16 19:18:00,79.393,79.393,79.363,79.393,127370000.0
2007-10-16 19:19:00,79.373,79.403,79.373,79.373,141470000.0
2007-10-16 19:20:00,79.362,79.409,79.362,79.397,104920000.0
2007-10-16 19:21:00,79.395,79.395,79.363,79.376,94710000.0
2007-10-16 19:22:00,79.365,79.409,79.365,79.409,110200000.0
2007-10-16 19:23:00,79.399,79.421,79.395,79.421,85080000.0
2007-10-16 19:24:00,79.429,79.429,79.389,79.389,93850000.0
2007-10-16 19:25:00,79.379,79.408,79.364,79.373,51240000.0
2007-10-16 19:26:00,79.382,79.412,79.382,79.404,56770000.0
2007-10-16 19:27:00,79.418,79.426,79.402,79.426,80460000.0
2007-10-16 19:28:00,79.41,79.41,79.373,79.373,71850000.0
2007-10-16 19:29:00,79.375,79.377,79.366,79.366,116960000.0
2007-10-16 19:30:00,79.353,79.384,79.35,79.356,16530000.0
2007-10-16 19:31:00,79.382,79.382,79.35,79.365,91220000.0
2007-10-16 19:32:00,79.349,79.367,79.343,79.343,60220000.0
2007-10-16 19:33:00,79.377,79.42,79.356,79.382,54200000.0
2007-10-16 19:34:00,79.37,79.393,79.37,79.393,73280000.0
2007-10-16 19:35:00,79.382,79.391,79.374,79.386,68350000.0
2007-10-16 19:36:00,79.397,79.406,79.373,79.391,111980000.0
2007-10-16 19:37:00,79.41,79.435,79.41,79.435,10930000.0
2007-10-16 19:38:00,79.417,79.424,79.413,79.413,60640000.0
2007-10-16 19:39:00,79.432,79.432,79.4,79.419,55040000.0
2007-10-16 19:40:00,79.378,79.385,79.372,79.372,81870000.0
2007-10-16 19:41:00,79.399,79.425,79.387,79.425,67130000.0
2007-10-16 19:42:00,79.417,79.417,79.406,79.406,114800000.0
2007-10-16 19:43:00,79.409,79.409,79.386,79.386,8320000.0
2007-10-16 19:44:00,79.404,79.431,79.404,79.431,90810000.0
2007-10-16 19:45:00,79.454,79.454,79.414,79.414,81930000.0
2007-10-16 19:46:00,79.442,79.442,79.402,79.402,133620000.0
2007-10-16 19:47:00,79.392,79.413,79.383,79.39,98030000.0
2007-10-16 19:48:00,79.402,79.42,79.396,79.41,55780000.0
2007-10-16 19:49:00,79.381,79.403,79.377,79.403,98370000.0
2007-10-16 19:50:00,79.418,79.429,79.418,79.429,137140000.0
2007-10-16 19:51:00,79.411,79.411,79.375,79.404,139450000.0
2007-10-16 19:52:00,79.372,79.403,79.367,79.385,96760000.0
2007-10-16 19:53:00,79.383,79.402,79.376,79.389,110140000.0
2007-10-16 19:54:00,79.399,79.399,79.378,79.389,127140000.0
2007-10-16 19:55:00,79.415,79.415,79.392,79.404,80550000.0
2007-10-16 19:56:00,79.396,79.421,79.395,79.405,104470000.0
2007-10-16 19:57:00,79.434,79.436,79.427,79.436,52820000.0
2007-10-16 19:58:00,79.425,79.425,79.403,79.403,52850000.0
2007-10-16 19:59:00,79.406,79.407,79.399,79.4,79770000.0
2007-10-16 20:00:00,79.433,79.433,79.397,79.418,64000000.0
2007-10-16 20:01:00,79.398,79.405,79.398,79.404,17780000.0
2007-10-16 20:02:00,79.378,79.403,79.378,79.39,109760000.0
2007-10-16 20:03:00,79.417,79.422,79.41,79.41,79210000.0
2007-10-16 20:04:00,79.393,79.43,79.393,79.423,109860000.0
2007-10-16 20:05:00,79.412,79.443,79.401,79.401,133650000.0
2007-10-16 20:06:00,79.437,79.437,79.394,79.421,110720000.0
2007-10-16 20:07:00,79.39,79.418,79.389,79.389,114240000.0
2007-10-16 20:08:00,79.4,79.433,79.4,79.432,63620000.0
2007-10-16 20:09:00,79.454,79.454,79.416,79.435,25520000.0
2007-10-16 20:10:00,79.425,79.448,79.414,79.414,51830000.0
2007-10-16 20:11:00,79.423,79.451,79.423,79.451,113620000.0
2007-10-16 20:12:00,79.466,79.467,79.434,79.434,77690000.0
2007-10-16 20:13:00,79.438,79.461,79.434,79.446,98280000.0
2007-10-16 20:14:00,79.44,79.477,79.44,79.454,107070000.0
2007-10-16 20:15:00,79.489,79.489,79.473,79.473,104530000.0
2007-10-16 20:16:00,79.479,79.485,79.463,79.468,83930000.0
2007-10-16 20:17:00,79.46,79.47,79.46,79.468,95730000.0
2007-10-16 20:18:00,79.496,79.513,79.489,79.502,117890000.0
2007-10-16 20:19:00,79.492,79.505,79.47,79.495,52750000.0
2007-10-16 20:20:00,79.48,79.48,79.45,79.463,117170000.0
2007-10-16 20:21:00,79.481,79.481,79.451,79.456,82580000.0
2007-10-16 20:22:00,79.483,79.483,79.475,79.475,12400000.0
2007-10-16 20:23:00,79.454,79.471,79.449,79.449,105860000.0
2007-10-16 20:24:00,79.487,79.487,79.441,79.449,92340000.0
2007-10-16 20:25:00,79.454,79.463,79.454,79.463,3380000.0
2007-10-16 20:26:00,79.44,79.467,79.44,79.467,111300000.0
2007-10-16 20:27:00,79.473,79.477,79.458,79.474,20590000.0
2007-10-16 20:28:00,79.445,79.469,79.443,79.443,16980000.0
2007-10-16 20:29:00,79.462,79.462,79.424,79.43,67350000.0
2007-10-16 20:30:00,79.459,79.459,79.424,79.443,77010000.0
2007-10-16 20:31:00,79.428,79.45,79.411,79.411,87120000.0
2007-10-16 20:32:00,79.42,79.443,79.42,79.436,80020000.0
2007-10-16 20:33:00,79.453,79.453,79.421,79.421,47700000.0
2007-10-16 20:34:00,79.429,79.45,79.415,79.415,46340000.0
2007-10-16 20:35:00,79.4,79.433,79.4,79.433,109450000.0
2007-10-16 20:36:00,79.433,79.435,79.413,79.413,88040000.0
2007-10-16 20:37:00,79.402,79.436,79.402,79.436,66140000.0
2007-10-16 20:38:00,79.411,79.43,79.392,79.392,51400000.0
2007-10-16 20:39:00,79.425,79.432,79.395,79.432,50760000.0
2007-10-16 20:40:00,79.413,79.431,79.406,79.431,77160000.0
2007-10-16 20:41:00,79.4,79.432,79.4,79.406,129930000.0
2007-10-16 20:42:00,79.403,79.43,79.394,79.42,101650000.0
2007-10-16 20:43:00,79.43,79.43,79.402,79.426,133970000.0
2007-10-16 20:44:00,79.393,79.421,79.393,79.402,88510000.0
2007-10-16 20:45:00,79.437,79.437,79.422,79.435,89260000.0
2007-10-16 20:46:00,79.425,79.425,79.393,79.41,62050000.0
2007-10-16 20:47:00,79.43,79.43,79.393,79.417,90060000.0
2007-10-16 20:48:00,79.434,79.45,79.409,79.45,56560000.0
2007-10-16 20:49:00,79.447,79.447,79.415,79.436,71920000.0
2007-10-16 20:50:00,79.403,79.432,79.403,79.432,64220000.0
2007-10-16 20:51:00,79.443,79.443,79.407,79.422,110740000.0
2007-10-16 20:52:00,79.406,79.427,79.406,79.41,121330000.0
2007-10-16 20:53:00,79.416,79.439,79.383,79.383,139820000.0
2007-10-16 20:54:00,79.409,79.426,79.388,79.389,85290000.0
2007-10-16 20:55:00,79.409,79.42,79.395,79.403,84830000.0
2007-10-16 20:56:00,79.399,79.431,79.399,79.422,123150000.0
2007-10-16 20:57:00,79.433,79.433,79.399,79.408,123580000.0
2007-10-16 20:58:00,79.416,79.416,79.409,79.409,116240000.0
2007-10-16 20:59:00,79.4,79.434,79.4,79.434,64270000.0
2007-10-16 21:00:00,79.445,79.445,79.395,79.423,73410000.0
2007-10-16 21:01:00,79.434,79.443,79.434,79.437,68010000.0
2007-10-16 21:02:00,79.425,79.431,79.424,79.428,145660000.0
2007-10-16 21:03:00,79.464,79.465,79.45,79.45,175510000.0
2007-10-16 21:05:00,79.407,79.415,79.399,79.399,80910000.0
2007-10-16 21:06:00,79.442,79.445,79.412,79.412,101300000.0
2007-10-16 21:07:00,79.4,79.403,79.39,79.39,100090000.0
2007-10-16 21:08:00,79.399,79.405,79.389,79.395,85160000.0
2007-10-16 21:09:00,79.43,79.43,79.404,79.404,131000000.0
2007-10-16 21:10:00,79.404,79.404,79.38,79.396,162730000.0
2007-10-16 21:11:00,79.403,79.404,79.394,79.404,99730000.0
2007-10-16 21:12:00,79.427,79.427,79.389,79.389,154720000.0
2007-10-16 21:13:00,79.371,79.387,79.371,79.379,111870000.0
2007-10-16 21:14:00,79.377,79.388,79.377,79.388,94490000.0
2007-10-16 21:15:00,79.383,79.418,79.383,79.386,64710000.0
2007-10-16 21:17:00,79.397,79.401,79.388,79.395,112950000.0
2007-10-16 21:18:00,79.431,79.431,79.388,79.388,69080000.0
2007-10-16 21:19:00,79.393,79.405,79.389,79.404,124640000.0
2007-10-16 21:21:00,79.433,79.436,79.429,79.43,111620000.0
2007-10-16 21:23:00,79.4,79.408,79.399,79.408,106240000.0
2007-10-16 21:24:00,79.427,79.427,79.416,79.416,91300000.0
2007-10-16 21:26:00,79.397,79.404,79.393,79.393,83860000.0
2007-10-16 21:27:00,79.426,79.428,79.42,79.42,114190000.0
2007-10-16 21:28:00,79.379,79.383,79.37,79.383,101690000.0
2007-10-16 21:30:00,79.421,79.421,79.365,79.365,73150000.0
2007-10-16 21:31:00,79.369,79.378,79.352,79.352,11640000.0
2007-10-16 21:32:00,79.361,79.361,79.344,79.347,104410000.0
2007-10-16 21:33:00,79.381,79.381,79.363,79.381,8280000.0
2007-10-16 21:34:00,79.389,79.399,79.381,79.398,81180000.0
2007-10-16 21:35:00,79.389,79.39,79.385,79.387,100260000.0
2007-10-16 21:36:00,79.425,79.425,79.398,79.398,120190000.0
2007-10-16 21:37:00,79.403,79.405,79.398,79.399,55390000.0
2007-10-16 21:38:00,79.408,79.413,79.402,79.41,95790000.0
2007-10-16 21:39:00,79.441,79.441,79.41,79.414,73460000.0
2007-10-16 21:40:00,79.396,79.396,79.386,79.386,105440000.0
2007-10-16 21:41:00,79.398,79.4,79.389,79.391,95630000.0
2007-10-16 21:42:00,79.431,79.437,79.424,79.429,94660000.0
2007-10-16 21:43:00,79.385,79.387,79.38,79.381,72600000.0
2007-10-16 21:44:00,79.388,79.404,79.388,79.397,62970000.0
2007-10-16 21:45:00,79.417,79.417,79.391,79.391,5630000.0
2007-10-16 21:46:00,79.369,79.369,79.369,79.369,1690000.0
2007-10-16 21:47:00,79.385,79.39,79.377,79.385,117370000.0
2007-10-16 21:48:00,79.412,79.412,79.387,79.388,130860000.0
2007-10-16 21:49:00,79.38,79.391,79.38,79.387,140340000.0
2007-10-16 21:50:00,79.396,79.396,79.389,79.395,71100000.0
2007-10-16 21:51:00,79.436,79.44,79.431,79.431,116460000.0
2007-10-16 21:53:00,79.408,79.409,79.403,79.407,74130000.0
2007-10-16 21:54:00,79.433,79.433,79.404,79.404,82220000.0
2007-10-16 21:55:00,79.411,79.417,79.407,79.407,96550000.0
2007-10-16 21:56:00,79.397,79.401,79.395,79.399,65970000.0
2007-10-16 21:57:00,79.436,79.436,79.412,79.412,86520000.0
2007-10-16 21:59:00,79.417,79.417,79.407,79.417,58680000.0
2007-10-16 22:00:00,79.412,79.45,79.412,79.429,100090000.0
2007-10-16 22:01:00,79.42,79.427,79.42,79.427,64520000.0
2007-10-16 22:02:00,79.436,79.436,79.421,79.421,90440000.0
2007-10-16 22:03:00,79.457,79.457,79.449,79.449,94840000.0
2007-10-16 22:05:00,79.426,79.428,79.42,79.427,78420000.0
2007-10-16 22:06:00,79.465,79.468,79.457,79.457,89740000.0
2007-10-16 22:07:00,79.414,79.417,79.409,79.417,61310000.0
2007-10-16 22:09:00,79.43,79.43,79.406,79.406,68200000.0
2007-10-16 22:12:00,79.446,79.448,79.438,79.438,93470000.0
2007-10-16 22:15:00,79.446,79.446,79.436,79.436,106650000.0
2007-10-16 22:17:00,79.418,79.42,79.417,79.419,89430000.0
2007-10-16 22:18:00,79.444,79.444,79.434,79.439,95940000.0
2007-10-16 22:19:00,79.425,79.426,79.403,79.403,95070000.0
2007-10-16 22:20:00,79.408,79.416,79.403,79.407,115590000.0
2007-10-16 22:21:00,79.443,79.448,79.438,79.439,109960000.0
2007-10-16 22:23:00,79.417,79.419,79.411,79.411,52400000.0
2007-10-16 22:24:00,79.437,79.437,79.429,79.429,45540000.0
2007-10-16 22:27:00,79.436,79.436,79.428,79.428,79960000.0
2007-10-16 22:28:00,79.417,79.417,79.409,79.409,80190000.0
2007-10-16 22:29:00,79.416,79.416,79.409,79.409,58430000.0
2007-10-16 22:30:00,79.427,79.428,79.419,79.421,64990000.0
2007-10-16 22:33:00,79.445,79.445,79.432,79.435,64950000.0
2007-10-16 22:34:00,79.428,79.437,79.428,79.437,91440000.0
2007-10-16 22:35:00,79.447,79.449,79.444,79.446,67170000.0
2007-10-16 22:36:00,79.472,79.472,79.443,79.457,37090000.0
2007-10-16 22:37:00,79.468,79.483,79.468,79.483,79910000.0
2007-10-16 22:38:00,79.476,79.476,79.47,79.476,68590000.0
2007-10-16 22:39:00,79.503,79.503,79.484,79.484,78990000.0
2007-10-16 22:40:00,79.46,79.471,79.44,79.444,34610000.0
2007-10-16 22:41:00,79.448,79.457,79.442,79.457,106830000.0
2007-10-16 22:42:00,79.487,79.487,79.477,79.478,105490000.0
2007-10-16 22:43:00,79.467,79.474,79.457,79.457,98410000.0
2007-10-16 22:45:00,79.484,79.484,79.464,79.469,103290000.0
2007-10-16 22:46:00,79.472,79.475,79.46,79.475,97560000.0
2007-10-16 22:47:00,79.493,79.518,79.49,79.498,67340000.0
2007-10-16 22:48:00,79.535,79.541,79.512,79.526,46420000.0
2007-10-16 22:49:00,79.534,79.534,79.505,79.512,37290000.0
2007-10-16 22:50:00,79.501,79.521,79.501,79.518,26940000.0
2007-10-16 22:51:00,79.544,79.544,79.525,79.529,19610000.0
2007-10-16 22:52:00,79.547,79.547,79.538,79.546,55000000.0
2007-10-16 22:53:00,79.562,79.585,79.557,79.585,47940000.0
2007-10-16 22:54:00,79.613,79.613,79.574,79.6,63690000.0
2007-10-16 22:55:00,79.586,79.586,79.564,79.578,101960000.0
2007-10-16 22:56:00,79.582,79.582,79.562,79.576,42750000.0
2007-10-16 22:57:00,79.603,79.603,79.576,79.58,40430000.0
2007-10-16 22:58:00,79.589,79.597,79.589,79.59,63350000.0
2007-10-16 22:59:00,79.575,79.592,79.567,79.577,63290000.0
2007-10-16 23:00:00,79.604,79.604,79.568,79.57,96170000.0
2007-10-16 23:01:00,79.581,79.587,79.579,79.579,73520000.0
2007-10-16 23:02:00,79.571,79.585,79.571,79.572,108700000.0
2007-10-16 23:03:00,79.595,79.595,79.587,79.589,146330000.0
2007-10-16 23:04:00,79.578,79.578,79.574,79.575,45560000.0
2007-10-16 23:05:00,79.586,79.596,79.586,79.596,39940000.0
2007-10-16 23:06:00,79.619,79.619,79.567,79.58,44930000.0
2007-10-16 23:07:00,79.57,79.574,79.569,79.569,37610000.0
2007-10-16 23:08:00,79.558,79.564,79.55,79.564,41360000.0
2007-10-16 23:09:00,79.578,79.578,79.564,79.567,12770000.0
2007-10-16 23:11:00,79.556,79.566,79.553,79.562,71050000.0
2007-10-16 23:12:00,79.595,79.595,79.555,79.561,36690000.0
2007-10-16 23:14:00,79.571,79.584,79.563,79.584,41140000.0
2007-10-16 23:15:00,79.62,79.62,79.577,79.582,48720000.0
2007-10-16 23:17:00,79.585,79.588,79.581,79.581,98100000.0
2007-10-16 23:18:00,79.598,79.598,79.588,79.588,57140000.0
2007-10-16 23:19:00,79.569,79.575,79.567,79.575,52910000.0
2007-10-16 23:20:00,79.585,79.585,79.578,79.584,43740000.0
2007-10-16 23:21:00,79.608,79.608,79.574,79.577,17730000.0
2007-10-16 23:22:00,79.567,79.57,79.567,79.569,43680000.0
2007-10-16 23:23:00,79.559,79.559,79.556,79.558,102650000.0
2007-10-16 23:24:00,79.584,79.584,79.56,79.56,34500000.0
2007-10-16 23:25:00,79.563,79.563,79.555,79.563,8460000.0
2007-10-16 23:26:00,79.58,79.588,79.58,79.588,111540000.0
2007-10-16 23:27:00,79.614,79.614,79.574,79.574,84570000.0
2007-10-16 23:28:00,79.577,79.577,79.563,79.569,34110000.0
2007-10-16 23:29:00,79.557,79.557,79.549,79.556,37690000.0
2007-10-16 23:30:00,79.586,79.586,79.581,79.581,41630000.0
2007-10-16 23:32:00,79.548,79.549,79.546,79.546,84300000.0
2007-10-16 23:33:00,79.576,79.577,79.571,79.571,80310000.0
2007-10-16 23:35:00,79.537,79.544,79.533,79.542,57250000.0
2007-10-16 23:36:00,79.562,79.562,79.532,79.547,113760000.0
2007-10-16 23:37:00,79.539,79.546,79.538,79.546,68710000.0
2007-10-16 23:38:00,79.537,79.543,79.533,79.537,76840000.0
2007-10-16 23:39:00,79.566,79.566,79.551,79.551,90900000.0
2007-10-16 23:40:00,79.558,79.56,79.557,79.559,138490000.0
2007-10-16 23:41:00,79.55,79.556,79.55,79.556,94500000.0
2007-10-16 23:42:00,79.593,79.593,79.554,79.554,83860000.0
2007-10-16 23:43:00,79.556,79.557,79.548,79.549,89210000.0
2007-10-16 23:45:00,79.574,79.58,79.57,79.571,106800000.0
2007-10-16 23:46:00,79.558,79.56,79.557,79.557,94360000.0
2007-10-16 23:47:00,79.568,79.568,79.56,79.56,67080000.0
2007-10-16 23:48:00,79.591,79.591,79.573,79.577,90850000.0
2007-10-16 23:50:00,79.586,79.588,79.582,79.582,73510000.0
2007-10-16 23:51:00,79.578,79.578,79.57,79.571,77800000.0
2007-10-16 23:53:00,79.556,79.558,79.551,79.558,72970000.0
2007-10-16 23:54:00,79.592,79.592,79.558,79.561,61340000.0
2007-10-16 23:57:00,79.584,79.584,79.552,79.552,113580000.0
2007-10-16 23:58:00,79.556,79.556,79.551,79.556,77140000.0
2007-10-17 00:00:00,79.587,79.587,79.572,79.572,71000000.0
2007-10-17 00:01:00,79.56,79.567,79.56,79.561,86630000.0
2007-10-17 00:03:00,79.594,79.594,79.572,79.572,117680000.0
2007-10-17 00:05:00,79.579,79.586,79.572,79.586,53810000.0
2007-10-17 00:06:00,79.623,79.623,79.601,79.601,95830000.0
2007-10-17 00:07:00,79.608,79.608,79.591,79.591,94990000.0
2007-10-17 00:08:00,79.597,79.597,79.586,79.594,93500000.0
2007-10-17 00:09:00,79.638,79.638,79.582,79.582,48750000.0
2007-10-17 00:10:00,79.584,79.587,79.577,79.586,63950000.0
2007-10-17 00:11:00,79.58,79.595,79.58,79.595,89900000.0
2007-10-17 00:12:00,79.632,79.632,79.593,79.593,74750000.0
2007-10-17 00:13:00,79.577,79.579,79.577,79.579,32360000.0
2007-10-17 00:14:00,79.588,79.59,79.587,79.588,70370000.0
2007-10-17 00:15:00,79.615,79.616,79.609,79.609,49510000.0
2007-10-17 00:16:00,79.597,79.599,79.595,79.598,69000000.0
2007-10-17 00:18:00,79.635,79.635,79.612,79.612,33290000.0
2007-10-17 00:19:00,79.597,79.607,79.597,79.606,69060000.0
2007-10-17 00:20:00,79.616,79.616,79.609,79.609,57730000.0
2007-10-17 00:21:00,79.632,79.632,79.601,79.601,44370000.0
2007-10-17 00:22:00,79.606,79.608,79.605,79.606,43810000.0
2007-10-17 00:23:00,79.614,79.614,79.602,79.602,94880000.0
2007-10-17 00:24:00,79.634,79.634,79.594,79.594,99760000.0
2007-10-17 00:25:00,79.579,79.585,79.57,79.578,134010000.0
2007-10-17 00:26:00,79.585,79.585,79.574,79.574,71010000.0
2007-10-17 00:27:00,79.592,79.592,79.551,79.551,66940000.0
2007-10-17 00:28:00,79.557,79.558,79.551,79.558,31610000.0
2007-10-17 00:29:00,79.568,79.569,79.567,79.568,44060000.0
2007-10-17 00:30:00,79.605,79.605,79.579,79.59,51900000.0
2007-10-17 00:32:00,79.6,79.635,79.6,79.635,64220000.0
2007-10-17 00:33:00,79.666,79.666,79.637,79.644,34560000.0
2007-10-17 00:34:00,79.613,79.613,79.613,79.613,3940000.0
2007-10-17 00:35:00,79.589,79.598,79.589,79.598,23150000.0
2007-10-17 00:36:00,79.635,79.635,79.602,79.602,71910000.0
2007-10-17 00:37:00,79.593,79.605,79.593,79.605,52510000.0
2007-10-17 00:38:00,79.598,79.603,79.593,79.598,112940000.0
2007-10-17 00:39:00,79.622,79.622,79.583,79.583,118370000.0
2007-10-17 00:40:00,79.569,79.576,79.563,79.576,66290000.0
2007-10-17 00:42:00,79.603,79.603,79.567,79.574,102060000.0
2007-10-17 00:43:00,79.561,79.574,79.561,79.568,94440000.0
2007-10-17 00:44:00,79.58,79.586,79.58,79.585,60090000.0
2007-10-17 00:45:00,79.613,79.613,79.584,79.584,43210000.0
2007-10-17 00:46:00,79.585,79.589,79.58,79.58,26730000.0
2007-10-17 00:47:00,79.588,79.59,79.588,79.588,46140000.0
2007-10-17 00:48:00,79.614,79.614,79.585,79.592,26800000.0
2007-10-17 00:51:00,79.607,79.607,79.596,79.596,85540000.0
2007-10-17 00:53:00,79.578,79.586,79.578,79.578,72610000.0
2007-10-17 00:54:00,79.615,79.617,79.611,79.611,72380000.0
2007-10-17 00:57:00,79.627,79.627,79.618,79.62,164470000.0
2007-10-17 00:59:00,79.567,79.577,79.559,79.575,118800000.0
2007-10-17 01:00:00,79.601,79.601,79.576,79.582,65520000.0
2007-10-17 01:02:00,79.569,79.574,79.561,79.561,77390000.0
2007-10-17 01:03:00,79.603,79.603,79.576,79.58,85760000.0
2007-10-17 01:04:00,79.568,79.578,79.568,79.578,66010000.0
2007-10-17 01:05:00,79.568,79.569,79.566,79.568,41930000.0
2007-10-17 01:06:00,79.595,79.595,79.582,79.582,66430000.0
2007-10-17 01:08:00,79.588,79.594,79.581,79.594,117690000.0
2007-10-17 01:09:00,79.63,79.63,79.585,79.585,88730000.0
2007-10-17 01:11:00,79.59,79.597,79.59,79.597,87540000.0
2007-10-17 01:12:00,79.633,79.633,79.595,79.6,80770000.0
2007-10-17 01:13:00,79.587,79.59,79.586,79.588,64520000.0
2007-10-17 01:15:00,79.624,79.624,79.592,79.599,67110000.0
2007-10-17 01:16:00,79.607,79.607,79.599,79.599,96040000.0
2007-10-17 01:17:00,79.609,79.613,79.603,79.607,62940000.0
2007-10-17 01:18:00,79.635,79.636,79.63,79.63,74530000.0
2007-10-17 01:21:00,79.635,79.635,79.607,79.61,73010000.0
2007-10-17 01:24:00,79.632,79.632,79.597,79.603,107510000.0
2007-10-17 01:25:00,79.589,79.597,79.589,79.597,84000000.0
2007-10-17 01:26:00,79.588,79.607,79.588,79.607,65840000.0
2007-10-17 01:27:00,79.637,79.637,79.627,79.627,47730000.0
2007-10-17 01:29:00,79.617,79.62,79.616,79.617,68460000.0
2007-10-17 01:30:00,79.643,79.643,79.604,79.604,46340000.0
2007-10-17 01:32:00,79.593,79.616,79.593,79.616,40490000.0
2007-10-17 01:33:00,79.652,79.652,79.634,79.641,51130000.0
2007-10-17 01:34:00,79.63,79.645,79.622,79.645,101670000.0
2007-10-17 01:35:00,79.64,79.655,79.64,79.655,64380000.0
2007-10-17 01:36:00,79.703,79.703,79.667,79.671,94170000.0
2007-10-17 01:37:00,79.676,79.676,79.662,79.667,83480000.0
2007-10-17 01:38:00,79.661,79.667,79.66,79.661,106400000.0
2007-10-17 01:39:00,79.693,79.693,79.663,79.663,95780000.0
2007-10-17 01:40:00,79.662,79.662,79.64,79.64,113040000.0
2007-10-17 01:41:00,79.65,79.674,79.65,79.674,125690000.0
2007-10-17 01:42:00,79.701,79.704,79.679,79.679,96660000.0
2007-10-17 01:44:00,79.67,79.682,79.669,79.669,163610000.0
2007-10-17 01:45:00,79.691,79.691,79.664,79.664,120550000.0
2007-10-17 01:46:00,79.667,79.667,79.66,79.661,59720000.0
2007-10-17 01:47:00,79.669,79.669,79.659,79.659,108200000.0
2007-10-17 01:48:00,79.684,79.685,79.671,79.671,142770000.0
2007-10-17 01:49:00,79.661,79.683,79.661,79.683,157730000.0
2007-10-17 01:50:00,79.68,79.687,79.679,79.681,115240000.0
2007-10-17 01:51:00,79.713,79.713,79.671,79.671,97400000.0
2007-10-17 01:52:00,79.682,79.693,79.682,79.687,119710000.0
2007-10-17 01:53:00,79.678,79.68,79.674,79.675,96090000.0
2007-10-17 01:54:00,79.682,79.684,79.668,79.668,108790000.0
2007-10-17 01:55:00,79.657,79.663,79.647,79.658,59770000.0
2007-10-17 01:56:00,79.667,79.67,79.667,79.668,58740000.0
2007-10-17 01:57:00,79.707,79.707,79.701,79.702,87220000.0
2007-10-17 01:58:00,79.66,79.677,79.66,79.677,81220000.0
2007-10-17 02:00:00,79.708,79.708,79.688,79.688,12210000.0
2007-10-17 02:01:00,79.678,79.678,79.669,79.676,107560000.0
2007-10-17 02:03:00,79.63,79.665,79.626,79.646,167560000.0
2007-10-17 02:04:00,79.651,79.651,79.618,79.623,116930000.0
2007-10-17 02:05:00,79.591,79.599,79.591,79.591,62650000.0
2007-10-17 02:06:00,79.633,79.633,79.592,79.601,101210000.0
2007-10-17 02:07:00,79.589,79.615,79.589,79.613,144740000.0
2007-10-17 02:08:00,79.603,79.615,79.603,79.615,163730000.0
2007-10-17 02:09:00,79.637,79.637,79.612,79.612,116300000.0
2007-10-17 02:10:00,79.62,79.627,79.609,79.61,95660000.0
2007-10-17 02:11:00,79.621,79.627,79.616,79.619,128280000.0
2007-10-17 02:12:00,79.65,79.65,79.604,79.604,98890000.0
2007-10-17 02:13:00,79.581,79.592,79.581,79.592,105590000.0
2007-10-17 02:14:00,79.605,79.61,79.593,79.593,63920000.0
2007-10-17 02:15:00,79.567,79.576,79.561,79.576,61140000.0
2007-10-17 02:16:00,79.564,79.564,79.533,79.533,90640000.0
2007-10-17 02:17:00,79.519,79.524,79.512,79.519,80240000.0
2007-10-17 02:18:00,79.543,79.543,79.506,79.517,135310000.0
2007-10-17 02:19:00,79.531,79.54,79.531,79.533,10510000.0
2007-10-17 02:20:00,79.501,79.501,79.491,79.498,66360000.0
2007-10-17 02:21:00,79.512,79.512,79.468,79.487,60370000.0
2007-10-17 02:22:00,79.513,79.513,79.486,79.489,83530000.0
2007-10-17 02:23:00,79.491,79.491,79.467,79.48,79570000.0
2007-10-17 02:24:00,79.513,79.513,79.475,79.477,129790000.0
2007-10-17 02:25:00,79.483,79.493,79.483,79.489,16330000.0
2007-10-17 02:26:00,79.475,79.475,79.449,79.449,129020000.0
2007-10-17 02:27:00,79.49,79.49,79.445,79.46,137690000.0
2007-10-17 02:28:00,79.454,79.464,79.451,79.451,112750000.0
2007-10-17 02:29:00,79.458,79.465,79.449,79.465,85050000.0
2007-10-17 02:30:00,79.503,79.503,79.467,79.479,158300000.0
2007-10-17 02:31:00,79.464,79.465,79.451,79.451,107590000.0
2007-10-17 02:32:00,79.43,79.438,79.42,79.42,58450000.0
2007-10-17 02:33:00,79.47,79.47,79.414,79.424,99400000.0
2007-10-17 02:34:00,79.405,79.408,79.385,79.391,143260000.0
2007-10-17 02:35:00,79.383,79.395,79.381,79.395,170610000.0
2007-10-17 02:36:00,79.451,79.451,79.404,79.414,113770000.0
2007-10-17 02:37:00,79.4,79.408,79.392,79.392,101700000.0
2007-10-17 02:38:00,79.401,79.413,79.4,79.413,123290000.0
2007-10-17 02:39:00,79.437,79.437,79.426,79.426,106390000.0
2007-10-17 02:40:00,79.424,79.429,79.416,79.417,96160000.0
2007-10-17 02:41:00,79.423,79.423,79.401,79.401,62620000.0
2007-10-17 02:42:00,79.391,79.391,79.376,79.381,62240000.0
2007-10-17 02:43:00,79.363,79.363,79.342,79.35,91230000.0
2007-10-17 02:44:00,79.36,79.366,79.359,79.366,77860000.0
2007-10-17 02:45:00,79.409,79.409,79.354,79.357,131270000.0
2007-10-17 02:46:00,79.365,79.374,79.365,79.374,11130000.0
2007-10-17 02:47:00,79.367,79.369,79.358,79.363,136030000.0
2007-10-17 02:48:00,79.399,79.399,79.374,79.378,10030000.0
2007-10-17 02:49:00,79.386,79.387,79.379,79.381,81620000.0
2007-10-17 02:50:00,79.37,79.376,79.37,79.376,76950000.0
2007-10-17 02:51:00,79.416,79.417,79.409,79.409,87650000.0
2007-10-17 02:53:00,79.391,79.397,79.39,79.396,89470000.0
2007-10-17 02:54:00,79.453,79.453,79.423,79.423,102310000.0
2007-10-17 02:55:00,79.426,79.429,79.422,79.422,95570000.0
2007-10-17 02:56:00,79.422,79.422,79.393,79.393,69690000.0
2007-10-17 02:57:00,79.444,79.444,79.407,79.41,58810000.0
2007-10-17 02:58:00,79.417,79.417,79.409,79.414,102970000.0
2007-10-17 02:59:00,79.427,79.436,79.427,79.436,71390000.0
2007-10-17 03:00:00,79.507,79.507,79.43,79.445,50740000.0
2007-10-17 03:01:00,79.443,79.461,79.436,79.461,47180000.0
2007-10-17 03:02:00,79.442,79.482,79.442,79.457,45500000.0
2007-10-17 03:03:00,79.462,79.465,79.436,79.465,56110000.0
2007-10-17 03:04:00,79.485,79.494,79.468,79.494,109400000.0
2007-10-17 03:05:00,79.461,79.493,79.461,79.47,72940000.0
2007-10-17 03:06:00,79.524,79.524,79.479,79.481,97860000.0
2007-10-17 03:07:00,79.492,79.522,79.492,79.502,91300000.0
2007-10-17 03:08:00,79.496,79.52,79.469,79.475,111210000.0
2007-10-17 03:09:00,79.449,79.489,79.447,79.463,100900000.0
2007-10-17 03:10:00,79.446,79.479,79.434,79.441,131380000.0
2007-10-17 03:11:00,79.454,79.459,79.423,79.453,137420000.0
2007-10-17 03:12:00,79.456,79.461,79.442,79.442,109320000.0
2007-10-17 03:13:00,79.444,79.444,79.423,79.423,83210000.0
2007-10-17 03:14:00,79.433,79.433,79.397,79.401,141740000.0
2007-10-17 03:15:00,79.414,79.43,79.405,79.412,107900000.0
2007-10-17 03:16:00,79.417,79.426,79.392,79.4,56120000.0
2007-10-17 03:17:00,79.409,79.421,79.401,79.401,90960000.0
2007-10-17 03:18:00,79.442,79.442,79.401,79.401,125300000.0
2007-10-17 03:19:00,79.391,79.414,79.371,79.379,147710000.0
2007-10-17 03:20:00,79.396,79.4,79.365,79.365,116780000.0
2007-10-17 03:21:00,79.414,79.414,79.377,79.404,101230000.0
2007-10-17 03:22:00,79.386,79.389,79.363,79.389,120480000.0
2007-10-17 03:23:00,79.375,79.375,79.368,79.373,89770000.0
2007-10-17 03:24:00,79.471,79.471,79.383,79.385,97940000.0
2007-10-17 03:25:00,79.369,79.379,79.362,79.362,58690000.0
2007-10-17 03:27:00,79.393,79.393,79.358,79.363,84280000.0
2007-10-17 03:28:00,79.396,79.396,79.373,79.373,77590000.0
2007-10-17 03:29:00,79.383,79.409,79.375,79.409,130630000.0
2007-10-17 03:30:00,79.391,79.393,79.358,79.358,11920000.0
2007-10-17 03:31:00,79.371,79.376,79.371,79.371,11470000.0
2007-10-17 03:32:00,79.36,79.365,79.351,79.351,160000000.0
2007-10-17 03:33:00,79.376,79.384,79.351,79.384,118350000.0
2007-10-17 03:34:00,79.397,79.397,79.367,79.373,59930000.0
2007-10-17 03:35:00,79.356,79.363,79.333,79.333,107770000.0
2007-10-17 03:36:00,79.35,79.36,79.316,79.322,143720000.0
2007-10-17 03:37:00,79.311,79.342,79.303,79.303,167280000.0
2007-10-17 03:38:00,79.309,79.328,79.304,79.316,120180000.0
2007-10-17 03:39:00,79.335,79.335,79.31,79.31,102430000.0
2007-10-17 03:40:00,79.3,79.3,79.272,79.281,126640000.0
2007-10-17 03:41:00,79.286,79.291,79.268,79.268,99170000.0
2007-10-17 03:42:00,79.281,79.281,79.235,79.259,108770000.0
2007-10-17 03:43:00,79.229,79.262,79.229,79.241,63510000.0
2007-10-17 03:44:00,79.234,79.292,79.234,79.268,61270000.0
2007-10-17 03:45:00,79.21,79.249,79.203,79.245,93590000.0
2007-10-17 03:46:00,79.232,79.252,79.152,79.177,82610000.0
2007-10-17 03:47:00,79.179,79.196,79.175,79.18,129200000.0
2007-10-17 03:48:00,79.19,79.194,79.161,79.18,18050000.0
2007-10-17 03:49:00,79.177,79.193,79.165,79.191,22740000.0
2007-10-17 03:50:00,79.176,79.206,79.174,79.197,64770000.0
2007-10-17 03:51:00,79.217,79.226,79.193,79.193,62510000.0
2007-10-17 03:52:00,79.178,79.185,79.171,79.185,91390000.0
2007-10-17 03:53:00,79.181,79.187,79.179,79.187,80420000.0
2007-10-17 03:54:00,79.228,79.239,79.212,79.225,127290000.0
2007-10-17 03:55:00,79.208,79.224,79.196,79.196,10790000.0
2007-10-17 03:56:00,79.172,79.172,79.154,79.171,137300000.0
2007-10-17 03:57:00,79.207,79.207,79.164,79.206,17460000.0
2007-10-17 03:58:00,79.186,79.211,79.185,79.211,9020000.0
2007-10-17 03:59:00,79.215,79.238,79.209,79.237,101810000.0
2007-10-17 04:00:00,79.196,79.207,79.175,79.183,149980000.0
2007-10-17 04:01:00,79.188,79.197,79.156,79.156,166010000.0
2007-10-17 04:02:00,79.158,79.198,79.158,79.182,123990000.0
2007-10-17 04:03:00,79.222,79.222,79.167,79.167,105680000.0
2007-10-17 04:04:00,79.156,79.177,79.156,79.168,128450000.0
2007-10-17 04:05:00,79.16,79.181,79.15,79.15,105530000.0
2007-10-17 04:06:00,79.165,79.179,79.156,79.165,104390000.0
2007-10-17 04:07:00,79.174,79.185,79.168,79.185,64840000.0
2007-10-17 04:08:00,79.18,79.207,79.18,79.184,60270000.0
2007-10-17 04:09:00,79.217,79.217,79.209,79.209,90340000.0
2007-10-17 04:10:00,79.188,79.19,79.187,79.188,73400000.0
2007-10-17 04:11:00,79.184,79.214,79.184,79.195,134340000.0
2007-10-17 04:12:00,79.217,79.227,79.205,79.222,16190000.0
2007-10-17 04:13:00,79.199,79.226,79.186,79.193,77290000.0
2007-10-17 04:14:00,79.187,79.232,79.187,79.206,134520000.0
2007-10-17 04:15:00,79.213,79.213,79.197,79.207,14300000.0
2007-10-17 04:16:00,79.193,79.204,79.193,79.204,8270000.0
2007-10-17 04:18:00,79.228,79.228,79.183,79.189,91490000.0
2007-10-17 04:21:00,79.211,79.211,79.185,79.201,118630000.0
2007-10-17 04:22:00,79.224,79.237,79.198,79.233,106730000.0
2007-10-17 04:23:00,79.207,79.217,79.18,79.197,123140000.0
2007-10-17 04:24:00,79.234,79.234,79.196,79.2,99340000.0
2007-10-17 04:25:00,79.229,79.231,79.21,79.217,104150000.0
2007-10-17 04:26:00,79.229,79.229,79.187,79.187,70660000.0
2007-10-17 04:27:00,79.222,79.222,79.183,79.183,64360000.0
2007-10-17 04:28:00,79.216,79.216,79.209,79.21,90570000.0
2007-10-17 04:29:00,79.19,79.206,79.19,79.206,85680000.0
2007-10-17 04:30:00,79.216,79.217,79.205,79.205,133460000.0
2007-10-17 04:31:00,79.192,79.205,79.188,79.188,11460000.0
2007-10-17 04:32:00,79.203,79.203,79.18,79.186,97590000.0
2007-10-17 04:33:00,79.201,79.201,79.179,79.179,118110000.0
2007-10-17 04:35:00,79.168,79.193,79.163,79.171,61570000.0
2007-10-17 04:36:00,79.213,79.213,79.168,79.204,87150000.0
2007-10-17 04:37:00,79.187,79.203,79.168,79.188,77160000.0
2007-10-17 04:38:00,79.166,79.205,79.159,79.159,118030000.0
2007-10-17 04:39:00,79.186,79.186,79.179,79.179,4510000.0
2007-10-17 04:40:00,79.147,79.169,79.146,79.161,19340000.0
2007-10-17 04:41:00,79.204,79.204,79.171,79.18,77920000.0
2007-10-17 04:42:00,79.185,79.186,79.176,79.176,120410000.0
2007-10-17 04:43:00,79.177,79.177,79.163,79.163,10550000.0
2007-10-17 04:44:00,79.196,79.196,79.164,79.187,107320000.0
2007-10-17 04:45:00,79.193,79.193,79.165,79.178,90380000.0
2007-10-17 04:46:00,79.171,79.192,79.171,79.173,96930000.0
2007-10-17 04:47:00,79.179,79.187,79.179,79.187,74710000.0
2007-10-17 04:48:00,79.225,79.225,79.213,79.213,54620000.0
2007-10-17 04:49:00,79.183,79.195,79.183,79.195,67750000.0
2007-10-17 04:50:00,79.215,79.218,79.209,79.209,108520000.0
2007-10-17 04:51:00,79.24,79.24,79.207,79.212,64270000.0
2007-10-17 04:52:00,79.216,79.219,79.216,79.218,79100000.0
2007-10-17 04:53:00,79.228,79.229,79.227,79.228,79630000.0
2007-10-17 04:54:00,79.274,79.274,79.245,79.245,83370000.0
2007-10-17 04:55:00,79.23,79.27,79.218,79.246,85610000.0
2007-10-17 04:56:00,79.23,79.257,79.225,79.233,41550000.0
2007-10-17 04:57:00,79.255,79.264,79.242,79.242,88450000.0
2007-10-17 04:59:00,79.253,79.289,79.253,79.272,86030000.0
2007-10-17 05:00:00,79.294,79.302,79.28,79.297,77600000.0
2007-10-17 05:01:00,79.312,79.332,79.305,79.311,56380000.0
2007-10-17 05:02:00,79.303,79.331,79.303,79.331,99990000.0
2007-10-17 05:03:00,79.334,79.334,79.3,79.3,61700000.0
2007-10-17 05:04:00,79.293,79.33,79.293,79.319,50530000.0
2007-10-17 05:05:00,79.33,79.335,79.324,79.335,40640000.0
2007-10-17 05:06:00,79.343,79.343,79.324,79.33,43990000.0
2007-10-17 05:07:00,79.337,79.338,79.329,79.338,51700000.0
2007-10-17 05:08:00,79.345,79.345,79.336,79.345,103610000.0
2007-10-17 05:09:00,79.382,79.382,79.343,79.343,66530000.0
2007-10-17 05:10:00,79.351,79.38,79.349,79.349,96560000.0
2007-10-17 05:11:00,79.365,79.391,79.365,79.368,91910000.0
2007-10-17 05:12:00,79.348,79.37,79.339,79.349,110760000.0
2007-10-17 05:13:00,79.337,79.361,79.332,79.341,93600000.0
2007-10-17 05:14:00,79.333,79.361,79.333,79.354,121080000.0
2007-10-17 05:15:00,79.382,79.382,79.355,79.376,125300000.0
2007-10-17 05:16:00,79.393,79.408,79.377,79.39,97690000.0
2007-10-17 05:17:00,79.402,79.426,79.397,79.426,71360000.0
2007-10-17 05:18:00,79.426,79.431,79.42,79.427,140770000.0
2007-10-17 05:19:00,79.405,79.408,79.4,79.401,100400000.0
2007-10-17 05:20:00,79.408,79.408,79.401,79.407,57960000.0
2007-10-17 05:21:00,79.433,79.433,79.4,79.4,88230000.0
2007-10-17 05:22:00,79.392,79.428,79.391,79.423,131920000.0
2007-10-17 05:23:00,79.391,79.413,79.39,79.39,150640000.0
2007-10-17 05:24:00,79.424,79.424,79.384,79.384,101760000.0
2007-10-17 05:25:00,79.414,79.422,79.39,79.392,89310000.0
2007-10-17 05:27:00,79.415,79.417,79.405,79.405,79970000.0
2007-10-17 05:29:00,79.39,79.41,79.382,79.41,55120000.0
2007-10-17 05:30:00,79.426,79.427,79.42,79.42,47450000.0
2007-10-17 05:32:00,79.382,79.395,79.382,79.395,82970000.0
2007-10-17 05:33:00,79.405,79.413,79.388,79.395,117360000.0
2007-10-17 05:34:00,79.429,79.429,79.429,79.429,1920000.0
2007-10-17 05:35:00,79.392,79.424,79.392,79.424,99170000.0
2007-10-17 05:36:00,79.421,79.421,79.395,79.404,74320000.0
2007-10-17 05:37:00,79.402,79.425,79.402,79.425,61460000.0
2007-10-17 05:38:00,79.407,79.407,79.398,79.399,96950000.0
2007-10-17 05:39:00,79.435,79.438,79.431,79.431,72990000.0
2007-10-17 05:42:00,79.426,79.426,79.418,79.418,45200000.0
2007-10-17 05:45:00,79.416,79.418,79.409,79.409,67150000.0
2007-10-17 05:46:00,79.413,79.434,79.413,79.426,94840000.0
2007-10-17 05:47:00,79.422,79.45,79.419,79.421,92310000.0
2007-10-17 05:48:00,79.441,79.454,79.429,79.454,116900000.0
2007-10-17 05:49:00,79.436,79.436,79.421,79.421,104420000.0
2007-10-17 05:50:00,79.431,79.453,79.424,79.439,118370000.0
2007-10-17 05:51:00,79.443,79.443,79.412,79.432,127890000.0
2007-10-17 05:52:00,79.408,79.421,79.403,79.404,101890000.0
2007-10-17 05:53:00,79.391,79.396,79.391,79.396,74900000.0
2007-10-17 05:54:00,79.424,79.424,79.403,79.403,136850000.0
2007-10-17 05:56:00,79.393,79.424,79.393,79.414,69070000.0
2007-10-17 05:57:00,79.433,79.433,79.383,79.383,93510000.0
2007-10-17 05:58:00,79.394,79.394,79.383,79.383,142570000.0
2007-10-17 05:59:00,79.391,79.421,79.384,79.39,143880000.0
2007-10-17 06:00:00,79.409,79.409,79.383,79.391,108630000.0
2007-10-17 06:01:00,79.396,79.396,79.377,79.379,102940000.0
2007-10-17 06:02:00,79.395,79.42,79.388,79.42,118470000.0
2007-10-17 06:03:00,79.405,79.411,79.387,79.411,88060000.0
2007-10-17 06:04:00,79.379,79.393,79.379,79.393,96310000.0
2007-10-17 06:05:00,79.365,79.373,79.359,79.368,59400000.0
2007-10-17 06:06:00,79.394,79.394,79.355,79.355,59940000.0
2007-10-17 06:07:00,79.361,79.378,79.356,79.368,92040000.0
2007-10-17 06:08:00,79.36,79.379,79.359,79.369,78360000.0
2007-10-17 06:09:00,79.39,79.39,79.349,79.366,113000000.0
2007-10-17 06:10:00,79.363,79.377,79.346,79.346,14060000.0
2007-10-17 06:11:00,79.348,79.348,79.338,79.34,93600000.0
2007-10-17 06:12:00,79.385,79.388,79.381,79.381,138280000.0
2007-10-17 06:14:00,79.33,79.345,79.33,79.339,108420000.0
2007-10-17 06:15:00,79.354,79.354,79.294,79.294,93340000.0
2007-10-17 06:16:00,79.309,79.331,79.309,79.317,107000000.0
2007-10-17 06:17:00,79.307,79.312,79.298,79.305,85260000.0
2007-10-17 06:18:00,79.323,79.324,79.296,79.301,91780000.0
2007-10-17 06:19:00,79.311,79.333,79.311,79.333,59320000.0
2007-10-17 06:20:00,79.314,79.317,79.31,79.316,55900000.0
2007-10-17 06:21:00,79.356,79.356,79.325,79.332,72290000.0
2007-10-17 06:22:00,79.341,79.358,79.322,79.322,72430000.0
2007-10-17 06:23:00,79.328,79.34,79.323,79.332,111000000.0
2007-10-17 06:24:00,79.349,79.349,79.314,79.318,14730000.0
2007-10-17 06:25:00,79.307,79.312,79.282,79.282,31410000.0
2007-10-17 06:26:00,79.297,79.299,79.273,79.273,34090000.0
2007-10-17 06:27:00,79.302,79.302,79.276,79.276,47090000.0
2007-10-17 06:28:00,79.263,79.286,79.251,79.251,86740000.0
2007-10-17 06:29:00,79.263,79.292,79.263,79.292,106680000.0
2007-10-17 06:30:00,79.264,79.34,79.264,79.34,69570000.0
2007-10-17 06:31:00,79.314,79.329,79.296,79.301,77980000.0
2007-10-17 06:32:00,79.294,79.334,79.294,79.334,110090000.0
2007-10-17 06:33:00,79.335,79.335,79.291,79.311,109720000.0
2007-10-17 06:34:00,79.279,79.289,79.263,79.28,164870000.0
2007-10-17 06:35:00,79.271,79.291,79.26,79.26,117960000.0
2007-10-17 06:36:00,79.28,79.28,79.252,79.263,127200000.0
2007-10-17 06:37:00,79.246,79.255,79.233,79.233,63150000.0
2007-10-17 06:38:00,79.237,79.249,79.209,79.219,93540000.0
2007-10-17 06:39:00,79.251,79.251,79.208,79.237,76210000.0
2007-10-17 06:40:00,79.205,79.231,79.205,79.21,89280000.0
2007-10-17 06:41:00,79.199,79.213,79.185,79.208,64920000.0
2007-10-17 06:42:00,79.24,79.24,79.182,79.192,42240000.0
2007-10-17 06:43:00,79.16,79.175,79.16,79.174,65020000.0
2007-10-17 06:44:00,79.149,79.185,79.146,79.185,68170000.0
2007-10-17 06:45:00,79.211,79.211,79.183,79.183,126230000.0
2007-10-17 06:46:00,79.188,79.194,79.183,79.183,95170000.0
2007-10-17 06:47:00,79.192,79.214,79.192,79.197,98980000.0
2007-10-17 06:48:00,79.243,79.243,79.204,79.204,89440000.0
2007-10-17 06:49:00,79.21,79.243,79.21,79.243,91540000.0
2007-10-17 06:50:00,79.232,79.26,79.219,79.237,67040000.0
2007-10-17 06:51:00,79.24,79.24,79.204,79.22,51320000.0
2007-10-17 06:52:00,79.204,79.224,79.164,79.164,61420000.0
2007-10-17 06:53:00,79.173,79.188,79.125,79.125,92870000.0
2007-10-17 06:54:00,79.164,79.164,79.116,79.116,64790000.0
2007-10-17 06:55:00,79.134,79.134,79.117,79.118,76130000.0
2007-10-17 06:56:00,79.108,79.112,79.103,79.109,68090000.0
2007-10-17 06:57:00,79.138,79.141,79.124,79.13,82320000.0
2007-10-17 06:58:00,79.124,79.173,79.124,79.173,75430000.0
2007-10-17 06:59:00,79.17,79.185,79.164,79.185,50220000.0
2007-10-17 07:00:00,79.194,79.203,79.168,79.203,76950000.0
2007-10-17 07:01:00,79.19,79.193,79.182,79.188,110510000.0
2007-10-17 07:02:00,79.176,79.2,79.161,79.162,85370000.0
2007-10-17 07:03:00,79.183,79.183,79.155,79.155,75590000.0
2007-10-17 07:04:00,79.139,79.169,79.115,79.115,53230000.0
2007-10-17 07:05:00,79.121,79.161,79.121,79.124,87360000.0
2007-10-17 07:06:00,79.16,79.16,79.082,79.084,71110000.0
2007-10-17 07:07:00,79.1,79.135,79.096,79.119,44860000.0
2007-10-17 07:08:00,79.102,79.132,79.096,79.096,44740000.0
2007-10-17 07:09:00,79.12,79.12,79.062,79.062,39500000.0
2007-10-17 07:10:00,79.047,79.054,79.019,79.024,48670000.0
2007-10-17 07:11:00,79.034,79.073,79.034,79.055,107040000.0
2007-10-17 07:12:00,79.084,79.084,79.065,79.076,68990000.0
2007-10-17 07:13:00,79.093,79.128,79.093,79.109,96850000.0
2007-10-17 07:14:00,79.115,79.123,79.104,79.116,100820000.0
2007-10-17 07:15:00,79.124,79.124,79.08,79.102,111060000.0
2007-10-17 07:16:00,79.072,79.115,79.072,79.115,97380000.0
2007-10-17 07:17:00,79.079,79.089,79.049,79.078,120900000.0
2007-10-17 07:18:00,79.066,79.083,79.045,79.058,127100000.0
2007-10-17 07:19:00,79.051,79.085,79.051,79.085,97970000.0
2007-10-17 07:20:00,79.074,79.109,79.074,79.082,69590000.0
2007-10-17 07:21:00,79.114,79.114,79.083,79.083,140610000.0
2007-10-17 07:22:00,79.071,79.112,79.071,79.089,97260000.0
2007-10-17 07:23:00,79.106,79.146,79.106,79.118,54610000.0
2007-10-17 07:24:00,79.155,79.155,79.12,79.145,88530000.0
2007-10-17 07:25:00,79.128,79.167,79.128,79.153,125450000.0
2007-10-17 07:26:00,79.156,79.216,79.156,79.198,149820000.0
2007-10-17 07:27:00,79.243,79.243,79.186,79.209,97130000.0
2007-10-17 07:28:00,79.228,79.297,79.228,79.267,88710000.0
2007-10-17 07:29:00,79.252,79.259,79.199,79.211,110360000.0
2007-10-17 07:30:00,79.215,79.219,79.195,79.206,82510000.0
2007-10-17 07:31:00,79.18,79.232,79.18,79.221,97270000.0
2007-10-17 07:32:00,79.22,79.238,79.215,79.227,57160000.0
2007-10-17 07:33:00,79.268,79.268,79.201,79.204,57420000.0
2007-10-17 07:34:00,79.205,79.206,79.199,79.199,80130000.0
2007-10-17 07:35:00,79.19,79.205,79.18,79.18,71200000.0
2007-10-17 07:36:00,79.278,79.278,79.176,79.192,114410000.0
2007-10-17 07:37:00,79.203,79.209,79.194,79.209,7890000.0
2007-10-17 07:38:00,79.192,79.202,79.182,79.182,12670000.0
2007-10-17 07:39:00,79.202,79.202,79.165,79.165,18040000.0
2007-10-17 07:40:00,79.17,79.184,79.161,79.184,15630000.0
2007-10-17 07:41:00,79.183,79.202,79.165,79.165,15760000.0
2007-10-17 07:42:00,79.2,79.206,79.157,79.157,14130000.0
2007-10-17 07:43:00,79.199,79.226,79.179,79.179,16240000.0
2007-10-17 07:44:00,79.2,79.2,79.167,79.167,9050000.0
2007-10-17 07:45:00,79.176,79.19,79.162,79.181,15020000.0
2007-10-17 07:46:00,79.165,79.195,79.162,79.195,11310000.0
2007-10-17 07:48:00,79.2,79.201,79.177,79.201,10740000.0
2007-10-17 07:49:00,79.184,79.186,79.179,79.186,20310000.0
2007-10-17 07:50:00,79.189,79.209,79.189,79.193,11580000.0
2007-10-17 07:51:00,79.224,79.224,79.194,79.194,7140000.0
2007-10-17 07:52:00,79.179,79.201,79.171,79.201,20360000.0
2007-10-17 07:53:00,79.192,79.215,79.191,79.215,14270000.0
2007-10-17 07:54:00,79.219,79.219,79.178,79.181,13650000.0
2007-10-17 07:55:00,79.191,79.213,79.191,79.213,16390000.0
2007-10-17 07:56:00,79.195,79.234,79.195,79.219,19150000.0
2007-10-17 07:57:00,79.248,79.248,79.201,79.201,8450000.0
2007-10-17 07:58:00,79.194,79.194,79.166,79.18,10750000.0
2007-10-17 07:59:00,79.176,79.199,79.174,79.186,15060000.0
2007-10-17 08:00:00,79.205,79.208,79.178,79.208,11640000.0
2007-10-17 08:01:00,79.209,79.212,79.184,79.204,16560000.0
2007-10-17 08:02:00,79.19,79.201,79.181,79.201,13560000.0
2007-10-17 08:03:00,79.176,79.199,79.176,79.199,9210000.0
2007-10-17 08:04:00,79.175,79.175,79.156,79.168,10530000.0
2007-10-17 08:05:00,79.147,79.156,79.136,79.149,14460000.0
2007-10-17 08:06:00,79.176,79.176,79.148,79.155,12780000.0
2007-10-17 08:07:00,79.175,79.184,79.169,79.175,12470000.0
2007-10-17 08:08:00,79.197,79.201,79.183,79.183,9850000.0
2007-10-17 08:09:00,79.198,79.203,79.179,79.203,14880000.0
2007-10-17 08:10:00,79.186,79.213,79.181,79.213,12020000.0
2007-10-17 08:11:00,79.215,79.247,79.214,79.236,13220000.0
2007-10-17 08:12:00,79.263,79.263,79.23,79.238,11920000.0
2007-10-17 08:13:00,79.233,79.239,79.221,79.222,13530000.0
2007-10-17 08:14:00,79.212,79.235,79.207,79.223,14650000.0
2007-10-17 08:15:00,79.245,79.245,79.212,79.213,11910000.0
2007-10-17 08:16:00,79.207,79.226,79.186,79.186,18260000.0
2007-10-17 08:17:00,79.173,79.204,79.163,79.204,15620000.0
2007-10-17 08:18:00,79.228,79.228,79.199,79.217,19180000.0
2007-10-17 08:19:00,79.207,79.232,79.204,79.218,13730000.0
2007-10-17 08:20:00,79.205,79.239,79.205,79.239,15680000.0
2007-10-17 08:21:00,79.245,79.245,79.202,79.202,15970000.0
2007-10-17 08:22:00,79.217,79.219,79.215,79.215,13790000.0
2007-10-17 08:23:00,79.185,79.208,79.182,79.208,12210000.0
2007-10-17 08:24:00,79.219,79.219,79.17,79.192,15900000.0
2007-10-17 08:25:00,79.209,79.231,79.204,79.231,14320000.0
2007-10-17 08:26:00,79.203,79.23,79.203,79.228,10940000.0
2007-10-17 08:27:00,79.24,79.24,79.224,79.224,14090000.0
2007-10-17 08:29:00,79.196,79.208,79.196,79.2,13900000.0
2007-10-17 08:30:00,79.218,79.218,79.195,79.204,8640000.0
2007-10-17 08:31:00,79.192,79.217,79.192,79.217,15220000.0
2007-10-17 08:32:00,79.188,79.189,79.18,79.187,16800000.0
2007-10-17 08:33:00,79.213,79.213,79.191,79.205,14870000.0
2007-10-17 08:34:00,79.203,79.209,79.194,79.194,13000000.0
2007-10-17 08:35:00,79.205,79.233,79.204,79.224,14090000.0
2007-10-17 08:36:00,79.239,79.239,79.213,79.217,9200000.0
2007-10-17 08:37:00,79.226,79.255,79.225,79.252,13150000.0
2007-10-17 08:38:00,79.228,79.23,79.216,79.216,7890000.0
2007-10-17 08:39:00,79.262,79.262,79.225,79.225,15960000.0
2007-10-17 08:40:00,79.239,79.251,79.231,79.232,20080000.0
2007-10-17 08:41:00,79.251,79.262,79.251,79.257,22620000.0
2007-10-17 08:42:00,79.266,79.266,79.243,79.243,15620000.0
2007-10-17 08:43:00,79.236,79.26,79.236,79.247,14660000.0
2007-10-17 08:44:00,79.254,79.263,79.249,79.256,15400000.0
2007-10-17 08:45:00,79.269,79.294,79.266,79.294,8070000.0
2007-10-17 08:46:00,79.283,79.325,79.283,79.318,22270000.0
2007-10-17 08:47:00,79.299,79.305,79.286,79.292,12440000.0
2007-10-17 08:48:00,79.308,79.308,79.282,79.287,11540000.0
2007-10-17 08:49:00,79.269,79.286,79.269,79.271,16090000.0
2007-10-17 08:50:00,79.273,79.283,79.273,79.283,3230000.0
2007-10-17 08:51:00,79.284,79.295,79.267,79.295,18970000.0
2007-10-17 08:52:00,79.254,79.265,79.254,79.263,11680000.0
2007-10-17 08:53:00,79.275,79.299,79.275,79.28,18440000.0
2007-10-17 08:54:00,79.305,79.308,79.283,79.283,12580000.0
2007-10-17 08:55:00,79.263,79.282,79.256,79.256,13520000.0
2007-10-17 08:56:00,79.275,79.285,79.266,79.266,13370000.0
2007-10-17 08:57:00,79.283,79.292,79.255,79.256,14560000.0
2007-10-17 08:58:00,79.248,79.268,79.248,79.254,10380000.0
2007-10-17 08:59:00,79.264,79.292,79.258,79.258,15780000.0
2007-10-17 09:00:00,79.279,79.287,79.258,79.267,23970000.0
2007-10-17 09:02:00,79.25,79.264,79.249,79.257,10240000.0
2007-10-17 09:03:00,79.282,79.282,79.249,79.257,12820000.0
2007-10-17 09:04:00,79.274,79.284,79.269,79.269,18120000.0
2007-10-17 09:05:00,79.264,79.264,79.249,79.249,9620000.0
2007-10-17 09:06:00,79.276,79.29,79.264,79.29,11910000.0
2007-10-17 09:07:00,79.276,79.276,79.268,79.268,21010000.0
2007-10-17 09:08:00,79.273,79.276,79.271,79.271,19580000.0
2007-10-17 09:09:00,79.299,79.299,79.28,79.283,10340000.0
2007-10-17 09:10:00,79.308,79.321,79.297,79.298,11690000.0
2007-10-17 09:11:00,79.318,79.333,79.304,79.304,10370000.0
2007-10-17 09:12:00,79.339,79.339,79.312,79.323,14990000.0
2007-10-17 09:13:00,79.328,79.35,79.321,79.35,8840000.0
2007-10-17 09:14:00,79.304,79.341,79.304,79.341,12030000.0
2007-10-17 09:15:00,79.339,79.339,79.306,79.306,14170000.0
2007-10-17 09:16:00,79.299,79.306,79.295,79.306,14640000.0
2007-10-17 09:17:00,79.307,79.317,79.268,79.273,14450000.0
2007-10-17 09:18:00,79.301,79.301,79.256,79.256,11690000.0
2007-10-17 09:19:00,79.259,79.267,79.258,79.258,11310000.0
2007-10-17 09:20:00,79.252,79.269,79.228,79.228,11280000.0
2007-10-17 09:21:00,79.255,79.255,79.215,79.218,16080000.0
2007-10-17 09:22:00,79.235,79.235,79.21,79.217,12390000.0
2007-10-17 09:23:00,79.205,79.229,79.203,79.229,10600000.0
2007-10-17 09:24:00,79.241,79.241,79.197,79.199,10530000.0
2007-10-17 09:25:00,79.211,79.252,79.202,79.252,16010000.0
2007-10-17 09:26:00,79.254,79.266,79.241,79.248,14860000.0
2007-10-17 09:27:00,79.264,79.275,79.251,79.275,19010000.0
2007-10-17 09:28:00,79.267,79.295,79.265,79.292,10930000.0
2007-10-17 09:29:00,79.308,79.352,79.308,79.325,12070000.0
2007-10-17 09:30:00,79.334,79.343,79.317,79.341,11690000.0
2007-10-17 09:31:00,79.327,79.347,79.327,79.347,12440000.0
2007-10-17 09:32:00,79.352,79.358,79.327,79.347,11420000.0
2007-10-17 09:33:00,79.38,79.38,79.345,79.347,15030000.0
2007-10-17 09:34:00,79.34,79.34,79.3,79.318,15040000.0
2007-10-17 09:35:00,79.315,79.317,79.311,79.317,11280000.0
2007-10-17 09:36:00,79.343,79.343,79.31,79.31,12480000.0
2007-10-17 09:37:00,79.317,79.317,79.309,79.317,9950000.0
2007-10-17 09:38:00,79.336,79.354,79.326,79.326,11310000.0
2007-10-17 09:39:00,79.357,79.357,79.332,79.332,5500000.0
2007-10-17 09:40:00,79.353,79.357,79.329,79.344,13940000.0
2007-10-17 09:41:00,79.361,79.361,79.34,79.341,18430000.0
2007-10-17 09:42:00,79.367,79.367,79.327,79.327,7700000.0
2007-10-17 09:43:00,79.332,79.337,79.325,79.33,14660000.0
2007-10-17 09:44:00,79.323,79.346,79.323,79.346,10790000.0
2007-10-17 09:45:00,79.348,79.348,79.32,79.339,14610000.0
2007-10-17 09:46:00,79.336,79.358,79.334,79.358,7890000.0
2007-10-17 09:47:00,79.341,79.345,79.34,79.34,6240000.0
2007-10-17 09:48:00,79.374,79.412,79.37,79.398,17510000.0
2007-10-17 09:49:00,79.401,79.409,79.383,79.409,9200000.0
2007-10-17 09:50:00,79.387,79.407,79.387,79.398,11880000.0
2007-10-17 09:51:00,79.41,79.412,79.393,79.393,18430000.0
2007-10-17 09:52:00,79.425,79.439,79.412,79.424,19570000.0
2007-10-17 09:53:00,79.429,79.45,79.42,79.42,15060000.0
2007-10-17 09:54:00,79.436,79.436,79.402,79.422,16200000.0
2007-10-17 09:55:00,79.414,79.423,79.405,79.42,13830000.0
2007-10-17 09:56:00,79.422,79.449,79.422,79.432,15030000.0
2007-10-17 09:57:00,79.457,79.48,79.439,79.48,21640000.0
2007-10-17 09:58:00,79.476,79.494,79.466,79.494,15810000.0
2007-10-17 09:59:00,79.455,79.483,79.452,79.483,15710000.0
2007-10-17 10:00:00,79.455,79.481,79.455,79.481,16010000.0
2007-10-17 10:01:00,79.444,79.464,79.434,79.443,20700000.0
2007-10-17 10:02:00,79.424,79.432,79.418,79.43,12210000.0
2007-10-17 10:03:00,79.452,79.452,79.415,79.415,12440000.0
2007-10-17 10:04:00,79.416,79.445,79.411,79.428,19830000.0
2007-10-17 10:05:00,79.45,79.45,79.428,79.438,12660000.0
2007-10-17 10:06:00,79.481,79.483,79.447,79.447,8650000.0
2007-10-17 10:07:00,79.446,79.478,79.444,79.478,8350000.0
2007-10-17 10:08:00,79.459,79.484,79.455,79.484,20750000.0
2007-10-17 10:09:00,79.481,79.481,79.448,79.453,17510000.0
2007-10-17 10:10:00,79.463,79.488,79.463,79.488,17880000.0
2007-10-17 10:11:00,79.458,79.486,79.458,79.486,12440000.0
2007-10-17 10:12:00,79.502,79.52,79.493,79.52,10040000.0
2007-10-17 10:13:00,79.513,79.517,79.495,79.513,11140000.0
2007-10-17 10:14:00,79.482,79.488,79.464,79.464,9580000.0
2007-10-17 10:15:00,79.495,79.495,79.462,79.475,11310000.0
2007-10-17 10:16:00,79.47,79.475,79.464,79.472,11450000.0
2007-10-17 10:17:00,79.508,79.508,79.5,79.5,8380000.0
2007-10-17 10:18:00,79.53,79.54,79.508,79.516,14650000.0
2007-10-17 10:19:00,79.532,79.561,79.527,79.527,8690000.0
2007-10-17 10:20:00,79.535,79.551,79.523,79.523,14120000.0
2007-10-17 10:21:00,79.543,79.543,79.517,79.519,9620000.0
2007-10-17 10:22:00,79.516,79.524,79.507,79.516,21600000.0
2007-10-17 10:23:00,79.502,79.538,79.502,79.519,14140000.0
2007-10-17 10:24:00,79.551,79.551,79.515,79.515,8870000.0
2007-10-17 10:25:00,79.533,79.54,79.515,79.516,13750000.0
2007-10-17 10:26:00,79.491,79.509,79.486,79.497,14660000.0
2007-10-17 10:27:00,79.511,79.511,79.472,79.472,14260000.0
2007-10-17 10:28:00,79.489,79.522,79.489,79.522,8300000.0
2007-10-17 10:29:00,79.512,79.516,79.501,79.502,13580000.0
2007-10-17 10:30:00,79.522,79.522,79.493,79.5,19420000.0
2007-10-17 10:31:00,79.528,79.529,79.521,79.528,14080000.0
2007-10-17 10:32:00,79.519,79.531,79.516,79.516,11350000.0
2007-10-17 10:33:00,79.524,79.533,79.512,79.516,21250000.0
2007-10-17 10:35:00,79.53,79.55,79.522,79.524,12590000.0
2007-10-17 10:36:00,79.543,79.549,79.52,79.547,15590000.0
2007-10-17 10:37:00,79.553,79.553,79.533,79.546,14170000.0
2007-10-17 10:38:00,79.524,79.547,79.52,79.52,15770000.0
2007-10-17 10:39:00,79.551,79.551,79.527,79.528,14830000.0
2007-10-17 10:40:00,79.518,79.525,79.518,79.519,12030000.0
2007-10-17 10:41:00,79.533,79.55,79.525,79.55,14310000.0
2007-10-17 10:42:00,79.553,79.576,79.546,79.561,17470000.0
2007-10-17 10:43:00,79.526,79.539,79.519,79.519,16530000.0
2007-10-17 10:45:00,79.555,79.555,79.536,79.536,9250000.0
2007-10-17 10:46:00,79.555,79.555,79.54,79.541,13210000.0
2007-10-17 10:48:00,79.572,79.577,79.549,79.554,11690000.0
2007-10-17 10:49:00,79.556,79.566,79.546,79.556,17110000.0
2007-10-17 10:50:00,79.572,79.579,79.562,79.565,16050000.0
2007-10-17 10:51:00,79.608,79.612,79.583,79.583,16090000.0
2007-10-17 10:52:00,79.585,79.602,79.578,79.582,20360000.0
2007-10-17 10:53:00,79.595,79.596,79.574,79.59,25350000.0
2007-10-17 10:54:00,79.618,79.618,79.581,79.581,15330000.0
2007-10-17 10:55:00,79.579,79.6,79.563,79.573,14280000.0
2007-10-17 10:56:00,79.556,79.576,79.545,79.563,13830000.0
2007-10-17 10:57:00,79.592,79.592,79.572,79.572,12760000.0
2007-10-17 10:58:00,79.578,79.597,79.573,79.573,12020000.0
2007-10-17 10:59:00,79.576,79.603,79.575,79.585,17140000.0
2007-10-17 11:00:00,79.611,79.611,79.594,79.595,11870000.0
2007-10-17 11:01:00,79.586,79.589,79.578,79.587,12670000.0
2007-10-17 11:02:00,79.577,79.59,79.576,79.584,15820000.0
2007-10-17 11:03:00,79.596,79.605,79.577,79.605,11270000.0
2007-10-17 11:04:00,79.576,79.597,79.57,79.589,18260000.0
2007-10-17 11:05:00,79.559,79.581,79.55,79.581,16380000.0
2007-10-17 11:06:00,79.593,79.593,79.562,79.562,11860000.0
2007-10-17 11:07:00,79.551,79.586,79.549,79.586,18640000.0
2007-10-17 11:08:00,79.559,79.566,79.559,79.566,2450000.0
2007-10-17 11:09:00,79.59,79.59,79.565,79.567,12060000.0
2007-10-17 11:10:00,79.592,79.592,79.563,79.568,14510000.0
2007-10-17 11:11:00,79.576,79.576,79.57,79.576,12010000.0
2007-10-17 11:12:00,79.615,79.615,79.575,79.585,22570000.0
2007-10-17 11:13:00,79.571,79.611,79.571,79.611,14510000.0
2007-10-17 11:14:00,79.583,79.61,79.583,79.61,18440000.0
2007-10-17 11:15:00,79.614,79.614,79.58,79.595,10370000.0
2007-10-17 11:16:00,79.605,79.63,79.6,79.621,12250000.0
2007-10-17 11:17:00,79.62,79.631,79.61,79.631,9390000.0
2007-10-17 11:18:00,79.633,79.635,79.599,79.635,18450000.0
2007-10-17 11:19:00,79.615,79.633,79.599,79.633,16710000.0
2007-10-17 11:20:00,79.608,79.627,79.608,79.609,11280000.0
2007-10-17 11:21:00,79.591,79.63,79.591,79.613,18520000.0
2007-10-17 11:22:00,79.623,79.637,79.621,79.629,18120000.0
2007-10-17 11:23:00,79.632,79.673,79.632,79.646,14280000.0
2007-10-17 11:24:00,79.689,79.689,79.654,79.666,15860000.0
2007-10-17 11:25:00,79.682,79.695,79.671,79.689,11830000.0
2007-10-17 11:26:00,79.675,79.68,79.664,79.679,94560000.0
2007-10-17 11:27:00,79.673,79.673,79.642,79.644,74730000.0
2007-10-17 11:28:00,79.659,79.684,79.659,79.663,115760000.0
2007-10-17 11:29:00,79.65,79.664,79.639,79.664,124710000.0
2007-10-17 11:30:00,79.683,79.683,79.646,79.674,111780000.0
2007-10-17 11:31:00,79.637,79.662,79.637,79.662,105680000.0
2007-10-17 11:32:00,79.629,79.642,79.629,79.642,59860000.0
2007-10-17 11:33:00,79.67,79.67,79.633,79.662,25810000.0
2007-10-17 11:34:00,79.644,79.664,79.633,79.641,48060000.0
2007-10-17 11:35:00,79.632,79.658,79.625,79.63,115350000.0
2007-10-17 11:36:00,79.659,79.662,79.634,79.646,86740000.0
2007-10-17 11:37:00,79.619,79.625,79.618,79.618,97760000.0
2007-10-17 11:38:00,79.633,79.633,79.613,79.617,109610000.0
2007-10-17 11:39:00,79.648,79.648,79.608,79.608,106010000.0
2007-10-17 11:40:00,79.617,79.631,79.61,79.61,78580000.0
2007-10-17 11:41:00,79.614,79.614,79.593,79.593,102940000.0
2007-10-17 11:42:00,79.632,79.632,79.586,79.61,100580000.0
2007-10-17 11:43:00,79.579,79.587,79.579,79.587,50980000.0
2007-10-17 11:44:00,79.602,79.623,79.595,79.623,115770000.0
2007-10-17 11:45:00,79.623,79.623,79.598,79.623,92210000.0
2007-10-17 11:46:00,79.594,79.616,79.594,79.595,70260000.0
2007-10-17 11:47:00,79.58,79.604,79.562,79.575,113700000.0
2007-10-17 11:48:00,79.621,79.621,79.583,79.599,82900000.0
2007-10-17 11:49:00,79.591,79.627,79.591,79.614,103850000.0
2007-10-17 11:50:00,79.584,79.595,79.58,79.587,123270000.0
2007-10-17 11:51:00,79.629,79.632,79.602,79.632,78250000.0
2007-10-17 11:52:00,79.611,79.611,79.588,79.588,57810000.0
2007-10-17 11:54:00,79.625,79.627,79.619,79.619,79880000.0
2007-10-17 11:55:00,79.582,79.613,79.582,79.613,92750000.0
2007-10-17 11:57:00,79.614,79.614,79.586,79.591,49690000.0
2007-10-17 11:58:00,79.571,79.591,79.571,79.586,50150000.0
2007-10-17 11:59:00,79.558,79.566,79.558,79.566,108470000.0
2007-10-17 12:00:00,79.601,79.608,79.567,79.608,86050000.0
2007-10-17 12:01:00,79.601,79.632,79.595,79.632,73400000.0
2007-10-17 12:02:00,79.602,79.63,79.602,79.617,51490000.0
2007-10-17 12:03:00,79.642,79.642,79.613,79.621,50170000.0
2007-10-17 12:04:00,79.625,79.636,79.609,79.626,75320000.0
2007-10-17 12:05:00,79.618,79.634,79.616,79.621,131580000.0
2007-10-17 12:06:00,79.68,79.68,79.621,79.632,98310000.0
2007-10-17 12:07:00,79.616,79.642,79.616,79.636,114170000.0
2007-10-17 12:08:00,79.622,79.643,79.615,79.636,88750000.0
2007-10-17 12:09:00,79.638,79.64,79.617,79.636,87870000.0
2007-10-17 12:10:00,79.601,79.639,79.595,79.639,54970000.0
2007-10-17 12:11:00,79.611,79.622,79.602,79.614,92850000.0
2007-10-17 12:12:00,79.635,79.635,79.578,79.603,55310000.0
2007-10-17 12:13:00,79.591,79.598,79.59,79.59,64100000.0
2007-10-17 12:15:00,79.613,79.613,79.587,79.588,102410000.0
2007-10-17 12:16:00,79.599,79.629,79.599,79.614,124020000.0
2007-10-17 12:17:00,79.611,79.616,79.61,79.61,131680000.0
2007-10-17 12:18:00,79.644,79.648,79.627,79.636,97510000.0
2007-10-17 12:19:00,79.624,79.636,79.6,79.62,82000000.0
2007-10-17 12:20:00,79.613,79.632,79.613,79.632,113150000.0
2007-10-17 12:21:00,79.641,79.641,79.611,79.616,122370000.0
2007-10-17 12:22:00,79.63,79.65,79.621,79.631,111780000.0
2007-10-17 12:23:00,79.62,79.654,79.62,79.654,64360000.0
2007-10-17 12:24:00,79.661,79.661,79.627,79.652,70020000.0
2007-10-17 12:25:00,79.618,79.65,79.611,79.65,64310000.0
2007-10-17 12:26:00,79.635,79.655,79.633,79.655,139950000.0
2007-10-17 12:27:00,79.661,79.661,79.626,79.648,167890000.0
2007-10-17 12:28:00,79.63,79.636,79.625,79.628,103310000.0
2007-10-17 12:29:00,79.639,79.639,79.628,79.628,74810000.0
2007-10-17 12:30:00,79.668,79.683,79.666,79.671,93330000.0
2007-10-17 12:31:00,79.631,79.637,79.627,79.637,88910000.0
2007-10-17 12:32:00,79.627,79.628,79.615,79.618,80800000.0
2007-10-17 12:33:00,79.66,79.66,79.619,79.63,134080000.0
2007-10-17 12:34:00,79.62,79.64,79.609,79.609,144410000.0
2007-10-17 12:35:00,79.626,79.633,79.625,79.632,99090000.0
2007-10-17 12:36:00,79.644,79.646,79.625,79.633,132530000.0
2007-10-17 12:37:00,79.624,79.641,79.624,79.637,106620000.0
2007-10-17 12:38:00,79.608,79.62,79.587,79.587,85290000.0
2007-10-17 12:39:00,79.595,79.632,79.595,79.599,53990000.0
2007-10-17 12:40:00,79.607,79.623,79.607,79.623,70790000.0
2007-10-17 12:41:00,79.6,79.612,79.598,79.598,108390000.0
2007-10-17 12:42:00,79.622,79.622,79.614,79.615,63060000.0
2007-10-17 12:43:00,79.604,79.624,79.602,79.624,126540000.0
2007-10-17 12:44:00,79.603,79.63,79.603,79.623,51060000.0
2007-10-17 12:45:00,79.652,79.662,79.627,79.662,109890000.0
2007-10-17 12:46:00,79.668,79.668,79.615,79.615,87270000.0
2007-10-17 12:47:00,79.618,79.619,79.611,79.613,98350000.0
2007-10-17 12:48:00,79.644,79.644,79.605,79.617,84370000.0
2007-10-17 12:49:00,79.622,79.624,79.614,79.624,89980000.0
2007-10-17 12:50:00,79.59,79.632,79.588,79.632,71910000.0
2007-10-17 12:51:00,79.632,79.632,79.602,79.602,102930000.0
2007-10-17 12:52:00,79.613,79.629,79.604,79.611,92960000.0
2007-10-17 12:53:00,79.596,79.612,79.593,79.593,99780000.0
2007-10-17 12:54:00,79.617,79.617,79.567,79.567,68510000.0
2007-10-17 12:55:00,79.576,79.592,79.576,79.59,13150000.0
2007-10-17 12:56:00,79.598,79.598,79.579,79.585,104810000.0
2007-10-17 12:57:00,79.602,79.605,79.545,79.545,76510000.0
2007-10-17 12:58:00,79.532,79.56,79.532,79.558,75730000.0
2007-10-17 12:59:00,79.576,79.629,79.576,79.594,97910000.0
2007-10-17 13:00:00,79.613,79.615,79.585,79.596,104000000.0
2007-10-17 13:01:00,79.612,79.67,79.612,79.654,50780000.0
2007-10-17 13:02:00,79.649,79.666,79.641,79.666,93740000.0
2007-10-17 13:03:00,79.656,79.659,79.644,79.659,77120000.0
2007-10-17 13:04:00,79.628,79.638,79.628,79.634,102530000.0
2007-10-17 13:06:00,79.666,79.666,79.633,79.638,82850000.0
2007-10-17 13:07:00,79.652,79.679,79.643,79.658,68950000.0
2007-10-17 13:08:00,79.636,79.681,79.636,79.665,75120000.0
2007-10-17 13:09:00,79.701,79.703,79.666,79.697,113360000.0
2007-10-17 13:10:00,79.696,79.766,79.696,79.733,109330000.0
2007-10-17 13:11:00,79.766,79.794,79.724,79.781,110610000.0
2007-10-17 13:12:00,79.808,79.835,79.794,79.811,127140000.0
2007-10-17 13:13:00,79.797,79.816,79.784,79.799,146500000.0
2007-10-17 13:14:00,79.817,79.832,79.806,79.832,71900000.0
2007-10-17 13:15:00,79.853,79.853,79.82,79.821,114370000.0
2007-10-17 13:16:00,79.807,79.817,79.784,79.792,81870000.0
2007-10-17 13:17:00,79.816,79.817,79.794,79.794,73080000.0
2007-10-17 13:18:00,79.824,79.835,79.803,79.803,90590000.0
2007-10-17 13:19:00,79.811,79.842,79.811,79.818,95890000.0
2007-10-17 13:20:00,79.834,79.834,79.812,79.812,81220000.0
2007-10-17 13:21:00,79.851,79.851,79.791,79.794,91430000.0
2007-10-17 13:22:00,79.803,79.82,79.791,79.791,94400000.0
2007-10-17 13:23:00,79.806,79.806,79.796,79.796,61730000.0
2007-10-17 13:24:00,79.833,79.833,79.796,79.833,103610000.0
2007-10-17 13:25:00,79.814,79.834,79.814,79.817,63890000.0
2007-10-17 13:26:00,79.833,79.833,79.804,79.833,83440000.0
2007-10-17 13:27:00,79.853,79.853,79.812,79.829,101160000.0
2007-10-17 13:28:00,79.829,79.881,79.827,79.827,105980000.0
2007-10-17 13:29:00,79.831,79.861,79.827,79.861,77070000.0
2007-10-17 13:30:00,79.851,79.851,79.829,79.836,96090000.0
2007-10-17 13:31:00,79.822,79.876,79.822,79.851,58900000.0
2007-10-17 13:32:00,79.843,79.863,79.843,79.847,98930000.0
2007-10-17 13:33:00,79.874,79.874,79.847,79.86,69300000.0
2007-10-17 13:34:00,79.846,79.865,79.839,79.839,98000000.0
2007-10-17 13:35:00,79.842,79.849,79.837,79.849,102210000.0
2007-10-17 13:36:00,79.865,79.865,79.835,79.858,99620000.0
2007-10-17 13:37:00,79.851,79.861,79.837,79.848,58770000.0
2007-10-17 13:38:00,79.839,79.847,79.839,79.847,46880000.0
2007-10-17 13:39:00,79.888,79.914,79.856,79.911,112330000.0
2007-10-17 13:40:00,79.91,79.94,79.901,79.913,144180000.0
2007-10-17 13:41:00,79.908,80.003,79.908,79.969,87750000.0
2007-10-17 13:42:00,79.978,79.978,79.941,79.944,105490000.0
2007-10-17 13:43:00,79.928,79.934,79.91,79.922,97110000.0
2007-10-17 13:44:00,79.893,79.937,79.888,79.937,109530000.0
2007-10-17 13:45:00,79.946,79.946,79.905,79.917,111620000.0
2007-10-17 13:46:00,79.94,79.94,79.909,79.917,66590000.0
2007-10-17 13:47:00,79.926,79.933,79.916,79.92,58460000.0
2007-10-17 13:48:00,79.942,79.942,79.922,79.935,47520000.0
2007-10-17 13:49:00,79.911,79.919,79.91,79.919,55570000.0
2007-10-17 13:50:00,79.91,79.917,79.909,79.917,77880000.0
2007-10-17 13:51:00,79.94,79.94,79.903,79.903,81150000.0
2007-10-17 13:52:00,79.908,79.922,79.898,79.903,78060000.0
2007-10-17 13:53:00,79.893,79.907,79.882,79.882,68230000.0
2007-10-17 13:54:00,79.866,79.888,79.858,79.871,69050000.0
2007-10-17 13:55:00,79.871,79.871,79.841,79.849,85330000.0
2007-10-17 13:56:00,79.837,79.845,79.834,79.845,85840000.0
2007-10-17 13:57:00,79.89,79.89,79.849,79.889,72440000.0
2007-10-17 13:58:00,79.895,79.909,79.885,79.885,92000000.0
2007-10-17 13:59:00,79.894,79.898,79.873,79.873,64990000.0
2007-10-17 14:00:00,79.88,79.9,79.88,79.883,38800000.0
2007-10-17 14:01:00,79.884,79.89,79.863,79.882,71330000.0
2007-10-17 14:02:00,79.862,79.881,79.857,79.873,64280000.0
2007-10-17 14:03:00,79.904,79.912,79.876,79.912,99160000.0
2007-10-17 14:04:00,79.906,79.912,79.897,79.899,40540000.0
2007-10-17 14:05:00,79.911,79.933,79.902,79.919,118890000.0
2007-10-17 14:06:00,79.934,79.934,79.891,79.902,108440000.0
2007-10-17 14:07:00,79.885,79.901,79.883,79.887,104500000.0
2007-10-17 14:08:00,79.896,79.91,79.882,79.895,55430000.0
2007-10-17 14:09:00,79.904,79.904,79.884,79.895,98940000.0
2007-10-17 14:10:00,79.889,79.909,79.888,79.89,89200000.0
2007-10-17 14:11:00,79.897,79.911,79.887,79.911,70010000.0
2007-10-17 14:12:00,79.926,79.931,79.909,79.926,45190000.0
2007-10-17 14:13:00,79.949,79.965,79.938,79.965,37640000.0
2007-10-17 14:14:00,79.954,79.989,79.954,79.986,27630000.0
2007-10-17 14:15:00,79.966,79.989,79.966,79.989,19350000.0
2007-10-17 14:16:00,79.951,79.963,79.943,79.958,54130000.0
2007-10-17 14:17:00,79.952,79.98,79.952,79.954,54310000.0
2007-10-17 14:18:00,79.992,79.992,79.947,79.959,56740000.0
2007-10-17 14:19:00,79.951,79.971,79.943,79.964,110240000.0
2007-10-17 14:20:00,79.947,79.97,79.943,79.964,44870000.0
2007-10-17 14:21:00,79.971,79.971,79.916,79.949,40210000.0
2007-10-17 14:22:00,79.917,79.922,79.903,79.908,62880000.0
2007-10-17 14:23:00,79.897,79.92,79.896,79.917,58040000.0
2007-10-17 14:24:00,79.94,79.94,79.89,79.9,100020000.0
2007-10-17 14:25:00,79.871,79.896,79.865,79.896,77090000.0
2007-10-17 14:26:00,79.894,79.921,79.894,79.907,102040000.0
2007-10-17 14:27:00,79.932,79.939,79.906,79.939,132030000.0
2007-10-17 14:28:00,79.915,79.941,79.915,79.941,42170000.0
2007-10-17 14:29:00,79.94,79.94,79.906,79.917,45150000.0
2007-10-17 14:30:00,79.916,79.931,79.816,79.83,36420000.0
2007-10-17 14:31:00,79.851,79.881,79.83,79.861,38100000.0
2007-10-17 14:32:00,79.851,79.904,79.847,79.86,39560000.0
2007-10-17 14:33:00,79.896,79.907,79.886,79.907,13370000.0
2007-10-17 14:34:00,79.905,79.905,79.876,79.903,35620000.0
2007-10-17 14:35:00,79.874,79.888,79.858,79.882,69460000.0
2007-10-17 14:36:00,79.877,79.881,79.846,79.881,36300000.0
2007-10-17 14:37:00,79.851,79.886,79.85,79.886,60280000.0
2007-10-17 14:38:00,79.849,79.866,79.835,79.866,49440000.0
2007-10-17 14:39:00,79.854,79.877,79.839,79.859,45370000.0
2007-10-17 14:40:00,79.841,79.87,79.838,79.849,61510000.0
2007-10-17 14:41:00,79.856,79.856,79.842,79.849,89860000.0
2007-10-17 14:42:00,79.875,79.875,79.833,79.863,52340000.0
2007-10-17 14:43:00,79.871,79.878,79.837,79.855,48450000.0
2007-10-17 14:44:00,79.82,79.851,79.808,79.851,40960000.0
2007-10-17 14:45:00,79.858,79.858,79.824,79.838,17660000.0
2007-10-17 14:46:00,79.858,79.885,79.852,79.885,44010000.0
2007-10-17 14:47:00,79.847,79.87,79.829,79.858,103920000.0
2007-10-17 14:48:00,79.853,79.855,79.824,79.83,33020000.0
2007-10-17 14:49:00,79.849,79.872,79.839,79.841,50380000.0
2007-10-17 14:50:00,79.852,79.871,79.845,79.871,112870000.0
2007-10-17 14:51:00,79.886,79.893,79.867,79.882,86230000.0
2007-10-17 14:52:00,79.909,79.913,79.873,79.873,37060000.0
2007-10-17 14:53:00,79.88,79.91,79.874,79.903,34840000.0
2007-10-17 14:54:00,79.919,79.972,79.908,79.933,38680000.0
2007-10-17 14:55:00,79.918,79.944,79.91,79.944,105870000.0
2007-10-17 14:56:00,79.918,79.938,79.901,79.923,86160000.0
2007-10-17 14:57:00,79.929,79.929,79.904,79.904,71050000.0
2007-10-17 14:58:00,79.872,79.899,79.863,79.863,55220000.0
2007-10-17 14:59:00,79.871,79.909,79.871,79.902,57710000.0
2007-10-17 15:00:00,79.908,79.911,79.862,79.896,109160000.0
2007-10-17 15:01:00,79.884,79.906,79.872,79.897,68590000.0
2007-10-17 15:02:00,79.904,79.911,79.875,79.901,79470000.0
2007-10-17 15:03:00,79.907,79.935,79.89,79.89,96050000.0
2007-10-17 15:04:00,79.886,79.887,79.878,79.887,128400000.0
2007-10-17 15:05:00,79.903,79.921,79.9,79.9,95700000.0
2007-10-17 15:06:00,79.893,79.921,79.893,79.908,84850000.0
2007-10-17 15:07:00,79.901,79.919,79.894,79.901,95800000.0
2007-10-17 15:08:00,79.89,79.938,79.89,79.933,83530000.0
2007-10-17 15:09:00,79.934,79.95,79.922,79.93,99360000.0
2007-10-17 15:10:00,79.945,79.98,79.941,79.98,82840000.0
2007-10-17 15:11:00,79.978,80.012,79.968,80.003,62320000.0
2007-10-17 15:12:00,80.035,80.038,80.007,80.024,98760000.0
2007-10-17 15:13:00,79.994,80.001,79.973,79.989,79470000.0
2007-10-17 15:14:00,79.977,80.003,79.965,79.965,79930000.0
2007-10-17 15:15:00,79.97,79.984,79.962,79.984,79120000.0
2007-10-17 15:16:00,79.982,80.004,79.977,79.995,88650000.0
2007-10-17 15:17:00,79.975,79.979,79.953,79.97,90030000.0
2007-10-17 15:18:00,80.004,80.004,79.968,79.981,69790000.0
2007-10-17 15:19:00,79.972,79.998,79.972,79.998,90060000.0
2007-10-17 15:20:00,79.986,79.988,79.954,79.954,99300000.0
2007-10-17 15:21:00,79.957,79.975,79.956,79.959,141090000.0
2007-10-17 15:22:00,79.982,79.982,79.955,79.968,88370000.0
2007-10-17 15:23:00,79.959,79.967,79.959,79.967,73410000.0
2007-10-17 15:24:00,79.962,79.984,79.962,79.971,87940000.0
2007-10-17 15:25:00,79.957,79.966,79.944,79.966,90830000.0
2007-10-17 15:26:00,79.93,79.937,79.929,79.929,80450000.0
2007-10-17 15:27:00,79.937,79.956,79.927,79.939,24480000.0
2007-10-17 15:28:00,79.955,79.955,79.925,79.925,62850000.0
2007-10-17 15:29:00,79.913,79.94,79.913,79.914,66830000.0
2007-10-17 15:30:00,79.944,79.951,79.912,79.912,94790000.0
2007-10-17 15:31:00,79.932,79.932,79.88,79.917,94430000.0
2007-10-17 15:32:00,79.882,79.912,79.877,79.912,103050000.0
2007-10-17 15:33:00,79.909,79.909,79.879,79.879,53990000.0
2007-10-17 15:34:00,79.887,79.903,79.875,79.903,65170000.0
2007-10-17 15:35:00,79.892,79.907,79.882,79.891,89650000.0
2007-10-17 15:36:00,79.923,79.923,79.867,79.874,75100000.0
2007-10-17 15:37:00,79.876,79.911,79.869,79.911,34290000.0
2007-10-17 15:38:00,79.923,79.923,79.894,79.908,85930000.0
2007-10-17 15:39:00,79.924,79.924,79.875,79.875,54010000.0
2007-10-17 15:40:00,79.878,79.89,79.865,79.885,80810000.0
2007-10-17 15:41:00,79.862,79.873,79.862,79.862,71120000.0
2007-10-17 15:42:00,79.895,79.895,79.847,79.869,37460000.0
2007-10-17 15:43:00,79.834,79.868,79.83,79.834,73740000.0
2007-10-17 15:44:00,79.842,79.859,79.799,79.82,63260000.0
2007-10-17 15:45:00,79.847,79.847,79.801,79.819,41820000.0
2007-10-17 15:46:00,79.823,79.835,79.805,79.82,40250000.0
2007-10-17 15:47:00,79.838,79.838,79.792,79.811,99070000.0
2007-10-17 15:48:00,79.8,79.8,79.771,79.795,96370000.0
2007-10-17 15:49:00,79.788,79.808,79.768,79.788,146070000.0
2007-10-17 15:50:00,79.802,79.826,79.796,79.826,72650000.0
2007-10-17 15:51:00,79.824,79.824,79.786,79.786,73750000.0
2007-10-17 15:52:00,79.768,79.79,79.758,79.758,30790000.0
2007-10-17 15:53:00,79.764,79.804,79.764,79.804,48160000.0
2007-10-17 15:54:00,79.812,79.812,79.776,79.801,59070000.0
2007-10-17 15:55:00,79.763,79.79,79.757,79.759,129310000.0
2007-10-17 15:56:00,79.768,79.792,79.768,79.779,65640000.0
2007-10-17 15:57:00,79.772,79.814,79.772,79.814,36650000.0
2007-10-17 15:58:00,79.795,79.807,79.767,79.785,33110000.0
2007-10-17 15:59:00,79.77,79.789,79.77,79.789,21460000.0
2007-10-17 16:00:00,79.812,79.812,79.758,79.764,69270000.0
2007-10-17 16:01:00,79.772,79.79,79.758,79.79,61220000.0
2007-10-17 16:02:00,79.761,79.817,79.761,79.783,112100000.0
2007-10-17 16:03:00,79.823,79.823,79.781,79.781,128310000.0
2007-10-17 16:04:00,79.794,79.794,79.747,79.786,69840000.0
2007-10-17 16:05:00,79.764,79.778,79.746,79.766,116260000.0
2007-10-17 16:06:00,79.775,79.775,79.745,79.769,99580000.0
2007-10-17 16:07:00,79.751,79.778,79.747,79.748,100130000.0
2007-10-17 16:08:00,79.774,79.776,79.738,79.742,61020000.0
2007-10-17 16:09:00,79.764,79.768,79.734,79.745,45370000.0
2007-10-17 16:10:00,79.757,79.782,79.746,79.753,29660000.0
2007-10-17 16:11:00,79.758,79.783,79.754,79.761,42370000.0
2007-10-17 16:12:00,79.785,79.786,79.75,79.786,31740000.0
2007-10-17 16:13:00,79.748,79.779,79.736,79.756,36250000.0
2007-10-17 16:14:00,79.745,79.76,79.725,79.731,51390000.0
2007-10-17 16:15:00,79.763,79.763,79.699,79.727,84340000.0
2007-10-17 16:16:00,79.692,79.722,79.692,79.715,110360000.0
2007-10-17 16:17:00,79.708,79.719,79.681,79.681,73060000.0
2007-10-17 16:18:00,79.716,79.716,79.664,79.671,78140000.0
2007-10-17 16:19:00,79.661,79.694,79.661,79.692,115530000.0
2007-10-17 16:20:00,79.677,79.699,79.663,79.671,120540000.0
2007-10-17 16:21:00,79.687,79.694,79.648,79.687,172620000.0
2007-10-17 16:22:00,79.667,79.701,79.667,79.672,121580000.0
2007-10-17 16:23:00,79.68,79.7,79.669,79.669,108820000.0
2007-10-17 16:24:00,79.703,79.703,79.659,79.68,60830000.0
2007-10-17 16:25:00,79.664,79.669,79.621,79.633,97810000.0
2007-10-17 16:26:00,79.623,79.651,79.623,79.631,71660000.0
2007-10-17 16:27:00,79.665,79.669,79.621,79.635,87910000.0
2007-10-17 16:28:00,79.631,79.671,79.624,79.671,64830000.0
2007-10-17 16:29:00,79.655,79.672,79.647,79.672,43100000.0
2007-10-17 16:30:00,79.688,79.69,79.664,79.67,65860000.0
2007-10-17 16:31:00,79.682,79.719,79.682,79.702,68470000.0
2007-10-17 16:32:00,79.689,79.71,79.675,79.684,119510000.0
2007-10-17 16:33:00,79.7,79.7,79.657,79.663,105030000.0
2007-10-17 16:34:00,79.649,79.658,79.649,79.658,101540000.0
2007-10-17 16:35:00,79.673,79.701,79.673,79.682,80640000.0
2007-10-17 16:36:00,79.716,79.716,79.679,79.716,84060000.0
2007-10-17 16:37:00,79.676,79.711,79.653,79.653,65300000.0
2007-10-17 16:38:00,79.667,79.681,79.645,79.681,51620000.0
2007-10-17 16:39:00,79.684,79.684,79.655,79.677,59990000.0
2007-10-17 16:40:00,79.661,79.691,79.655,79.671,99250000.0
2007-10-17 16:41:00,79.664,79.692,79.664,79.671,68540000.0
2007-10-17 16:42:00,79.664,79.698,79.664,79.693,77690000.0
2007-10-17 16:43:00,79.659,79.671,79.644,79.664,78730000.0
2007-10-17 16:44:00,79.674,79.684,79.648,79.661,77850000.0
2007-10-17 16:45:00,79.632,79.671,79.632,79.648,77030000.0
2007-10-17 16:46:00,79.64,79.65,79.623,79.65,38840000.0
2007-10-17 16:47:00,79.638,79.648,79.627,79.637,81370000.0
2007-10-17 16:48:00,79.65,79.65,79.617,79.645,105030000.0
2007-10-17 16:49:00,79.638,79.65,79.624,79.624,89960000.0
2007-10-17 16:50:00,79.633,79.66,79.606,79.66,67530000.0
2007-10-17 16:51:00,79.675,79.683,79.651,79.683,58690000.0
2007-10-17 16:52:00,79.664,79.669,79.635,79.639,91120000.0
2007-10-17 16:53:00,79.664,79.673,79.647,79.651,61820000.0
2007-10-17 16:54:00,79.676,79.689,79.648,79.672,45190000.0
2007-10-17 16:55:00,79.655,79.655,79.623,79.652,35820000.0
2007-10-17 16:56:00,79.622,79.641,79.609,79.636,46290000.0
2007-10-17 16:57:00,79.643,79.646,79.617,79.646,52640000.0
2007-10-17 16:58:00,79.633,79.668,79.633,79.643,103160000.0
2007-10-17 16:59:00,79.651,79.695,79.65,79.653,69950000.0
2007-10-17 17:00:00,79.669,79.686,79.62,79.62,91590000.0
2007-10-17 17:01:00,79.621,79.63,79.606,79.61,88770000.0
2007-10-17 17:02:00,79.603,79.624,79.587,79.617,111130000.0
2007-10-17 17:03:00,79.617,79.633,79.596,79.609,93760000.0
2007-10-17 17:04:00,79.605,79.629,79.582,79.582,115540000.0
2007-10-17 17:05:00,79.581,79.585,79.544,79.553,130920000.0
2007-10-17 17:06:00,79.583,79.583,79.534,79.534,98400000.0
2007-10-17 17:07:00,79.518,79.531,79.504,79.504,73660000.0
2007-10-17 17:08:00,79.536,79.536,79.511,79.518,145200000.0
2007-10-17 17:09:00,79.527,79.55,79.527,79.539,99960000.0
2007-10-17 17:10:00,79.527,79.54,79.505,79.513,60440000.0
2007-10-17 17:11:00,79.52,79.549,79.514,79.528,83150000.0
2007-10-17 17:12:00,79.546,79.552,79.526,79.536,129420000.0
2007-10-17 17:13:00,79.532,79.563,79.519,79.545,147960000.0
2007-10-17 17:14:00,79.558,79.58,79.547,79.551,107650000.0
2007-10-17 17:15:00,79.576,79.582,79.539,79.549,85930000.0
2007-10-17 17:16:00,79.546,79.577,79.539,79.556,108860000.0
2007-10-17 17:17:00,79.564,79.564,79.551,79.563,85060000.0
2007-10-17 17:18:00,79.601,79.601,79.567,79.567,95920000.0
2007-10-17 17:19:00,79.559,79.578,79.555,79.571,57920000.0
2007-10-17 17:20:00,79.536,79.552,79.527,79.531,55670000.0
2007-10-17 17:21:00,79.559,79.559,79.489,79.528,77700000.0
2007-10-17 17:22:00,79.518,79.531,79.496,79.531,75140000.0
2007-10-17 17:23:00,79.519,79.545,79.519,79.525,115960000.0
2007-10-17 17:24:00,79.569,79.569,79.548,79.555,10900000.0
2007-10-17 17:25:00,79.536,79.536,79.53,79.536,99170000.0
2007-10-17 17:26:00,79.551,79.565,79.544,79.55,73420000.0
2007-10-17 17:27:00,79.577,79.577,79.537,79.541,139320000.0
2007-10-17 17:28:00,79.53,79.54,79.53,79.536,94680000.0
2007-10-17 17:29:00,79.567,79.567,79.555,79.558,57310000.0
2007-10-17 17:30:00,79.59,79.59,79.573,79.573,86970000.0
2007-10-17 17:31:00,79.578,79.592,79.574,79.582,115980000.0
2007-10-17 17:32:00,79.604,79.604,79.567,79.578,144350000.0
2007-10-17 17:33:00,79.596,79.612,79.575,79.606,107740000.0
2007-10-17 17:34:00,79.584,79.607,79.557,79.585,96940000.0
2007-10-17 17:35:00,79.58,79.59,79.569,79.59,116830000.0
2007-10-17 17:36:00,79.592,79.617,79.58,79.58,84530000.0
2007-10-17 17:37:00,79.567,79.591,79.563,79.584,93940000.0
2007-10-17 17:38:00,79.564,79.628,79.564,79.621,62330000.0
2007-10-17 17:39:00,79.628,79.628,79.593,79.593,52450000.0
2007-10-17 17:40:00,79.596,79.613,79.566,79.599,76530000.0
2007-10-17 17:41:00,79.592,79.629,79.592,79.618,72580000.0
2007-10-17 17:42:00,79.645,79.647,79.617,79.622,113970000.0
2007-10-17 17:43:00,79.625,79.637,79.622,79.629,15590000.0
2007-10-17 17:44:00,79.621,79.639,79.612,79.636,65450000.0
2007-10-17 17:45:00,79.65,79.65,79.602,79.602,50710000.0
2007-10-17 17:46:00,79.616,79.62,79.592,79.606,64290000.0
2007-10-17 17:47:00,79.62,79.639,79.614,79.629,90740000.0
2007-10-17 17:48:00,79.646,79.653,79.628,79.653,66280000.0
2007-10-17 17:49:00,79.62,79.626,79.62,79.62,74230000.0
2007-10-17 17:50:00,79.628,79.644,79.616,79.644,75910000.0
2007-10-17 17:51:00,79.655,79.655,79.623,79.654,79520000.0
2007-10-17 17:52:00,79.665,79.671,79.639,79.639,71630000.0
2007-10-17 17:53:00,79.675,79.675,79.635,79.645,43140000.0
2007-10-17 17:54:00,79.668,79.669,79.645,79.667,80170000.0
2007-10-17 17:55:00,79.633,79.653,79.625,79.638,106030000.0
2007-10-17 17:56:00,79.607,79.621,79.584,79.584,82730000.0
2007-10-17 17:57:00,79.613,79.613,79.576,79.576,67390000.0
2007-10-17 17:58:00,79.584,79.612,79.584,79.591,53290000.0
2007-10-17 17:59:00,79.602,79.637,79.594,79.634,99460000.0
2007-10-17 18:00:00,79.643,79.643,79.622,79.628,63040000.0
2007-10-17 18:01:00,79.635,79.635,79.587,79.592,42630000.0
2007-10-17 18:02:00,79.584,79.61,79.584,79.598,42680000.0
2007-10-17 18:03:00,79.625,79.632,79.605,79.623,44450000.0
2007-10-17 18:06:00,79.652,79.652,79.599,79.621,67230000.0
2007-10-17 18:07:00,79.606,79.614,79.597,79.614,93460000.0
2007-10-17 18:08:00,79.629,79.63,79.625,79.627,94470000.0
2007-10-17 18:09:00,79.633,79.633,79.604,79.61,113370000.0
2007-10-17 18:10:00,79.6,79.607,79.6,79.6,100320000.0
2007-10-17 18:11:00,79.616,79.616,79.593,79.607,109720000.0
2007-10-17 18:12:00,79.615,79.615,79.586,79.588,136070000.0
2007-10-17 18:13:00,79.6,79.612,79.594,79.594,106860000.0
2007-10-17 18:14:00,79.601,79.61,79.589,79.589,74380000.0
2007-10-17 18:15:00,79.623,79.623,79.601,79.601,136050000.0
2007-10-17 18:17:00,79.592,79.631,79.592,79.603,52170000.0
2007-10-17 18:18:00,79.636,79.636,79.601,79.601,85130000.0
2007-10-17 18:19:00,79.614,79.615,79.601,79.615,133820000.0
2007-10-17 18:21:00,79.628,79.628,79.586,79.607,103020000.0
2007-10-17 18:22:00,79.6,79.612,79.592,79.597,86930000.0
2007-10-17 18:23:00,79.589,79.593,79.581,79.581,114370000.0
2007-10-17 18:24:00,79.587,79.611,79.563,79.563,92940000.0
2007-10-17 18:25:00,79.562,79.564,79.549,79.549,90640000.0
2007-10-17 18:26:00,79.535,79.55,79.515,79.526,58530000.0
2007-10-17 18:27:00,79.542,79.542,79.51,79.51,57880000.0
2007-10-17 18:28:00,79.528,79.532,79.513,79.513,82370000.0
2007-10-17 18:29:00,79.52,79.535,79.498,79.529,73000000.0
2007-10-17 18:30:00,79.525,79.525,79.506,79.514,108630000.0
2007-10-17 18:31:00,79.511,79.531,79.511,79.526,16380000.0
2007-10-17 18:32:00,79.509,79.532,79.499,79.5,69000000.0
2007-10-17 18:33:00,79.524,79.524,79.464,79.464,90960000.0
2007-10-17 18:34:00,79.48,79.5,79.455,79.5,65020000.0
2007-10-17 18:35:00,79.515,79.519,79.492,79.509,47130000.0
2007-10-17 18:36:00,79.543,79.543,79.506,79.525,66390000.0
2007-10-17 18:37:00,79.498,79.51,79.476,79.476,68310000.0
2007-10-17 18:38:00,79.477,79.477,79.469,79.469,116900000.0
2007-10-17 18:39:00,79.492,79.492,79.461,79.492,88840000.0
2007-10-17 18:40:00,79.475,79.522,79.475,79.522,101250000.0
2007-10-17 18:41:00,79.513,79.513,79.496,79.508,77740000.0
2007-10-17 18:42:00,79.523,79.523,79.505,79.508,89480000.0
2007-10-17 18:43:00,79.503,79.54,79.503,79.535,67220000.0
2007-10-17 18:44:00,79.56,79.56,79.534,79.557,54370000.0
2007-10-17 18:45:00,79.562,79.569,79.528,79.554,70120000.0
2007-10-17 18:46:00,79.536,79.543,79.527,79.538,99470000.0
2007-10-17 18:47:00,79.531,79.551,79.523,79.523,66440000.0
2007-10-17 18:48:00,79.555,79.579,79.536,79.569,70750000.0
2007-10-17 18:49:00,79.563,79.582,79.563,79.569,75710000.0
2007-10-17 18:50:00,79.559,79.574,79.553,79.574,75460000.0
2007-10-17 18:51:00,79.584,79.584,79.544,79.566,76480000.0
2007-10-17 18:52:00,79.543,79.555,79.533,79.533,50630000.0
2007-10-17 18:53:00,79.521,79.532,79.521,79.524,80440000.0
2007-10-17 18:54:00,79.563,79.563,79.508,79.508,113840000.0
2007-10-17 18:55:00,79.511,79.521,79.478,79.484,83800000.0
2007-10-17 18:56:00,79.484,79.484,79.435,79.483,66480000.0
2007-10-17 18:57:00,79.493,79.493,79.459,79.478,58530000.0
2007-10-17 18:58:00,79.484,79.484,79.439,79.453,98110000.0
2007-10-17 18:59:00,79.437,79.459,79.405,79.434,65880000.0
2007-10-17 19:00:00,79.475,79.475,79.438,79.45,49870000.0
2007-10-17 19:01:00,79.444,79.468,79.435,79.443,41790000.0
2007-10-17 19:02:00,79.463,79.5,79.447,79.5,42510000.0
2007-10-17 19:03:00,79.506,79.506,79.477,79.482,51930000.0
2007-10-17 19:04:00,79.47,79.476,79.469,79.476,104520000.0
2007-10-17 19:05:00,79.468,79.486,79.468,79.478,69920000.0
2007-10-17 19:06:00,79.468,79.496,79.434,79.434,94850000.0
2007-10-17 19:07:00,79.421,79.443,79.415,79.443,92020000.0
2007-10-17 19:08:00,79.433,79.444,79.423,79.43,117220000.0
2007-10-17 19:09:00,79.458,79.458,79.399,79.415,93780000.0
2007-10-17 19:10:00,79.397,79.417,79.367,79.373,118760000.0
2007-10-17 19:11:00,79.374,79.376,79.368,79.37,130210000.0
2007-10-17 19:12:00,79.407,79.422,79.384,79.422,98230000.0
2007-10-17 19:13:00,79.401,79.419,79.383,79.4,71600000.0
2007-10-17 19:14:00,79.411,79.444,79.411,79.444,153450000.0
2007-10-17 19:15:00,79.43,79.45,79.424,79.424,111320000.0
2007-10-17 19:16:00,79.412,79.431,79.407,79.427,52500000.0
2007-10-17 19:17:00,79.411,79.414,79.403,79.409,88130000.0
2007-10-17 19:18:00,79.441,79.441,79.406,79.412,134220000.0
2007-10-17 19:19:00,79.399,79.41,79.399,79.4,145490000.0
2007-10-17 19:20:00,79.421,79.421,79.404,79.418,103930000.0
2007-10-17 19:21:00,79.421,79.421,79.387,79.389,94510000.0
2007-10-17 19:22:00,79.386,79.391,79.371,79.371,116970000.0
2007-10-17 19:23:00,79.384,79.384,79.352,79.365,90180000.0
2007-10-17 19:24:00,79.411,79.411,79.365,79.365,96890000.0
2007-10-17 19:25:00,79.389,79.389,79.362,79.362,54590000.0
2007-10-17 19:26:00,79.366,79.39,79.35,79.366,53510000.0
2007-10-17 19:27:00,79.361,79.361,79.326,79.339,87460000.0
2007-10-17 19:28:00,79.323,79.332,79.314,79.318,71810000.0
2007-10-17 19:29:00,79.313,79.341,79.313,79.341,123550000.0
2007-10-17 19:30:00,79.361,79.361,79.334,79.352,16910000.0
2007-10-17 19:31:00,79.335,79.362,79.322,79.347,100320000.0
2007-10-17 19:32:00,79.329,79.363,79.322,79.363,54270000.0
2007-10-17 19:33:00,79.37,79.37,79.333,79.333,59150000.0
2007-10-17 19:34:00,79.339,79.363,79.335,79.363,82460000.0
2007-10-17 19:35:00,79.354,79.373,79.354,79.366,70330000.0
2007-10-17 19:36:00,79.38,79.38,79.341,79.341,118920000.0
2007-10-17 19:37:00,79.36,79.384,79.36,79.366,10520000.0
2007-10-17 19:38:00,79.366,79.37,79.36,79.367,55200000.0
2007-10-17 19:39:00,79.401,79.401,79.386,79.389,58040000.0
2007-10-17 19:40:00,79.381,79.403,79.381,79.403,77770000.0
2007-10-17 19:41:00,79.381,79.392,79.373,79.39,71200000.0
2007-10-17 19:42:00,79.399,79.399,79.362,79.375,113050000.0
2007-10-17 19:43:00,79.379,79.379,79.365,79.365,5070000.0
2007-10-17 19:44:00,79.367,79.367,79.358,79.358,84600000.0
2007-10-17 19:45:00,79.382,79.382,79.347,79.353,74280000.0
2007-10-17 19:46:00,79.34,79.362,79.337,79.362,142760000.0
2007-10-17 19:47:00,79.336,79.341,79.314,79.334,101320000.0
2007-10-17 19:48:00,79.345,79.345,79.317,79.329,51810000.0
2007-10-17 19:49:00,79.321,79.334,79.312,79.327,100150000.0
2007-10-17 19:50:00,79.317,79.336,79.313,79.336,130850000.0
2007-10-17 19:51:00,79.361,79.361,79.316,79.33,141350000.0
2007-10-17 19:52:00,79.298,79.299,79.276,79.28,100850000.0
2007-10-17 19:53:00,79.285,79.293,79.258,79.258,95630000.0
2007-10-17 19:54:00,79.276,79.295,79.25,79.295,118020000.0
2007-10-17 19:55:00,79.276,79.276,79.249,79.257,80560000.0
2007-10-17 19:56:00,79.247,79.268,79.244,79.259,101700000.0
2007-10-17 19:57:00,79.26,79.3,79.26,79.282,51700000.0
2007-10-17 19:58:00,79.269,79.295,79.264,79.279,50660000.0
2007-10-17 19:59:00,79.307,79.312,79.285,79.291,89730000.0
2007-10-17 20:00:00,79.297,79.321,79.278,79.281,61480000.0
2007-10-17 20:01:00,79.293,79.293,79.254,79.259,20330000.0
2007-10-17 20:02:00,79.251,79.286,79.251,79.276,107310000.0
2007-10-17 20:03:00,79.296,79.312,79.27,79.282,67600000.0
2007-10-17 20:04:00,79.301,79.318,79.299,79.301,116750000.0
2007-10-17 20:05:00,79.272,79.295,79.272,79.295,136610000.0
2007-10-17 20:06:00,79.318,79.332,79.292,79.308,119670000.0
2007-10-17 20:07:00,79.324,79.339,79.319,79.319,122150000.0
2007-10-17 20:08:00,79.35,79.365,79.321,79.33,60930000.0
2007-10-17 20:09:00,79.348,79.351,79.317,79.341,26890000.0
2007-10-17 20:10:00,79.342,79.35,79.334,79.348,51450000.0
2007-10-17 20:11:00,79.34,79.374,79.324,79.324,105000000.0
2007-10-17 20:12:00,79.344,79.344,79.322,79.335,81580000.0
2007-10-17 20:13:00,79.333,79.368,79.322,79.328,99330000.0
2007-10-17 20:14:00,79.329,79.356,79.308,79.308,111260000.0
2007-10-17 20:15:00,79.313,79.331,79.307,79.321,104730000.0
2007-10-17 20:16:00,79.302,79.304,79.298,79.298,82850000.0
2007-10-17 20:17:00,79.306,79.308,79.296,79.308,107550000.0
2007-10-17 20:18:00,79.324,79.324,79.294,79.316,105270000.0
2007-10-17 20:19:00,79.303,79.325,79.303,79.325,56780000.0
2007-10-17 20:20:00,79.339,79.34,79.312,79.325,121760000.0
2007-10-17 20:21:00,79.33,79.33,79.293,79.307,82330000.0
2007-10-17 20:22:00,79.302,79.331,79.302,79.331,6950000.0
2007-10-17 20:23:00,79.328,79.337,79.308,79.313,115490000.0
2007-10-17 20:24:00,79.346,79.378,79.341,79.341,86600000.0
2007-10-17 20:25:00,79.336,79.336,79.31,79.31,15440000.0
2007-10-17 20:26:00,79.325,79.325,79.318,79.319,126330000.0
2007-10-17 20:27:00,79.345,79.345,79.327,79.329,15060000.0
2007-10-17 20:28:00,79.33,79.342,79.324,79.324,12290000.0
2007-10-17 20:29:00,79.328,79.343,79.321,79.343,63140000.0
2007-10-17 20:30:00,79.372,79.372,79.301,79.301,79720000.0
2007-10-17 20:31:00,79.304,79.304,79.284,79.289,79640000.0
2007-10-17 20:32:00,79.281,79.287,79.28,79.28,82700000.0
2007-10-17 20:33:00,79.305,79.305,79.274,79.283,50280000.0
2007-10-17 20:34:00,79.297,79.305,79.294,79.304,51660000.0
2007-10-17 20:35:00,79.297,79.298,79.288,79.29,103530000.0
2007-10-17 20:36:00,79.314,79.314,79.288,79.306,106720000.0
2007-10-17 20:37:00,79.291,79.307,79.291,79.307,68850000.0
2007-10-17 20:38:00,79.306,79.308,79.297,79.297,50610000.0
2007-10-17 20:39:00,79.307,79.322,79.3,79.3,52520000.0
2007-10-17 20:40:00,79.307,79.309,79.304,79.306,75280000.0
2007-10-17 20:41:00,79.318,79.333,79.316,79.318,139310000.0
2007-10-17 20:42:00,79.334,79.334,79.315,79.32,98060000.0
2007-10-17 20:43:00,79.326,79.337,79.322,79.337,117790000.0
2007-10-17 20:44:00,79.341,79.355,79.332,79.355,87440000.0
2007-10-17 20:45:00,79.378,79.381,79.351,79.358,86230000.0
2007-10-17 20:46:00,79.347,79.357,79.341,79.357,60710000.0
2007-10-17 20:47:00,79.364,79.364,79.338,79.338,88240000.0
2007-10-17 20:48:00,79.35,79.351,79.332,79.332,60560000.0
2007-10-17 20:49:00,79.344,79.364,79.343,79.343,67550000.0
2007-10-17 20:50:00,79.349,79.363,79.349,79.363,62130000.0
2007-10-17 20:51:00,79.375,79.377,79.354,79.357,103710000.0
2007-10-17 20:52:00,79.345,79.354,79.345,79.349,122730000.0
2007-10-17 20:53:00,79.355,79.355,79.334,79.346,143530000.0
2007-10-17 20:54:00,79.371,79.371,79.348,79.363,88870000.0
2007-10-17 20:56:00,79.344,79.364,79.343,79.364,116230000.0
2007-10-17 20:57:00,79.386,79.401,79.369,79.401,126460000.0
2007-10-17 20:58:00,79.421,79.452,79.41,79.452,121690000.0
2007-10-17 20:59:00,79.469,79.481,79.444,79.444,64840000.0
2007-10-17 21:00:00,79.432,79.47,79.427,79.445,71830000.0
2007-10-17 21:01:00,79.454,79.463,79.454,79.463,67610000.0
2007-10-17 21:02:00,79.475,79.483,79.472,79.472,142800000.0
2007-10-17 21:03:00,79.512,79.512,79.443,79.443,194300000.0
2007-10-17 21:04:00,79.445,79.451,79.423,79.423,110420000.0
2007-10-17 21:05:00,79.432,79.438,79.428,79.428,74710000.0
2007-10-17 21:06:00,79.472,79.472,79.435,79.435,102990000.0
2007-10-17 21:07:00,79.436,79.444,79.428,79.444,87070000.0
2007-10-17 21:08:00,79.46,79.479,79.458,79.464,86630000.0
2007-10-17 21:09:00,79.512,79.512,79.474,79.492,142790000.0
2007-10-17 21:10:00,79.472,79.472,79.454,79.466,154800000.0
2007-10-17 21:11:00,79.455,79.458,79.448,79.455,97580000.0
2007-10-17 21:12:00,79.498,79.498,79.45,79.45,150520000.0
2007-10-17 21:13:00,79.448,79.456,79.441,79.441,119980000.0
2007-10-17 21:14:00,79.435,79.441,79.434,79.438,91220000.0
2007-10-17 21:15:00,79.485,79.485,79.46,79.46,57220000.0
2007-10-17 21:16:00,79.47,79.483,79.47,79.483,73790000.0
2007-10-17 21:17:00,79.495,79.495,79.484,79.493,119460000.0
2007-10-17 21:18:00,79.538,79.538,79.513,79.516,71700000.0
2007-10-17 21:19:00,79.502,79.504,79.494,79.498,132500000.0
2007-10-17 21:20:00,79.488,79.492,79.474,79.484,55610000.0
2007-10-17 21:21:00,79.531,79.531,79.491,79.491,113730000.0
2007-10-17 21:22:00,79.475,79.476,79.469,79.476,92320000.0
2007-10-17 21:23:00,79.488,79.488,79.472,79.487,102380000.0
2007-10-17 21:24:00,79.525,79.525,79.48,79.48,89610000.0
2007-10-17 21:25:00,79.467,79.476,79.467,79.467,93820000.0
2007-10-17 21:26:00,79.474,79.479,79.472,79.473,85070000.0
2007-10-17 21:27:00,79.516,79.518,79.509,79.511,107190000.0
2007-10-17 21:28:00,79.459,79.464,79.45,79.464,93930000.0
2007-10-17 21:29:00,79.459,79.474,79.458,79.468,108390000.0
2007-10-17 21:30:00,79.514,79.514,79.465,79.465,73190000.0
2007-10-17 21:31:00,79.471,79.479,79.467,79.467,16380000.0
2007-10-17 21:32:00,79.478,79.478,79.435,79.439,103490000.0
2007-10-17 21:33:00,79.483,79.483,79.427,79.427,7180000.0
2007-10-17 21:35:00,79.419,79.42,79.415,79.417,99760000.0
2007-10-17 21:36:00,79.465,79.465,79.435,79.445,105670000.0
2007-10-17 21:38:00,79.463,79.473,79.462,79.469,93390000.0
2007-10-17 21:39:00,79.512,79.512,79.448,79.448,79800000.0
2007-10-17 21:40:00,79.448,79.45,79.445,79.446,99930000.0
2007-10-17 21:41:00,79.461,79.469,79.453,79.453,103050000.0
2007-10-17 21:42:00,79.507,79.507,79.466,79.466,83050000.0
2007-10-17 21:43:00,79.47,79.485,79.47,79.481,67920000.0
2007-10-17 21:44:00,79.489,79.505,79.489,79.498,79600000.0
2007-10-17 21:45:00,79.532,79.532,79.492,79.499,12210000.0
2007-10-17 21:46:00,79.499,79.513,79.499,79.509,12250000.0
2007-10-17 21:47:00,79.495,79.502,79.485,79.488,119480000.0
2007-10-17 21:48:00,79.52,79.52,79.49,79.49,130690000.0
2007-10-17 21:49:00,79.497,79.505,79.491,79.505,137530000.0
2007-10-17 21:50:00,79.517,79.517,79.508,79.508,74090000.0
2007-10-17 21:51:00,79.559,79.559,79.519,79.519,121020000.0
2007-10-17 21:52:00,79.521,79.521,79.505,79.505,13050000.0
2007-10-17 21:54:00,79.543,79.543,79.526,79.526,88210000.0
2007-10-17 21:55:00,79.529,79.545,79.526,79.534,98460000.0
2007-10-17 21:56:00,79.527,79.545,79.527,79.545,70470000.0
2007-10-17 21:57:00,79.591,79.591,79.536,79.536,87020000.0
2007-10-17 21:58:00,79.521,79.527,79.519,79.519,90310000.0
2007-10-17 21:59:00,79.526,79.527,79.519,79.527,61540000.0
2007-10-17 22:00:00,79.543,79.571,79.543,79.566,109440000.0
2007-10-17 22:01:00,79.537,79.579,79.537,79.558,63200000.0
2007-10-17 22:02:00,79.567,79.574,79.559,79.559,91110000.0
2007-10-17 22:03:00,79.614,79.614,79.556,79.568,97400000.0
2007-10-17 22:04:00,79.555,79.555,79.54,79.54,100290000.0
2007-10-17 22:05:00,79.528,79.542,79.515,79.526,71550000.0
2007-10-17 22:06:00,79.578,79.582,79.568,79.568,82480000.0
2007-10-17 22:08:00,79.515,79.523,79.488,79.514,95550000.0
2007-10-17 22:09:00,79.552,79.552,79.519,79.519,77230000.0
2007-10-17 22:10:00,79.467,79.481,79.467,79.481,96870000.0
2007-10-17 22:11:00,79.478,79.508,79.478,79.507,99220000.0
2007-10-17 22:12:00,79.547,79.547,79.539,79.539,96460000.0
2007-10-17 22:13:00,79.51,79.51,79.46,79.46,65520000.0
2007-10-17 22:14:00,79.47,79.478,79.47,79.478,44630000.0
2007-10-17 22:15:00,79.518,79.518,79.47,79.488,115830000.0
2007-10-17 22:16:00,79.479,79.488,79.478,79.486,144360000.0
2007-10-17 22:17:00,79.498,79.507,79.498,79.501,91970000.0
2007-10-17 22:18:00,79.541,79.541,79.498,79.498,98940000.0
2007-10-17 22:19:00,79.496,79.496,79.464,79.464,92950000.0
2007-10-17 22:20:00,79.473,79.496,79.473,79.491,106200000.0
2007-10-17 22:21:00,79.54,79.54,79.497,79.517,106620000.0
2007-10-17 22:23:00,79.507,79.516,79.503,79.516,53980000.0
2007-10-17 22:24:00,79.516,79.568,79.516,79.548,51350000.0
2007-10-17 22:25:00,79.556,79.556,79.543,79.543,54940000.0
2007-10-17 22:27:00,79.585,79.587,79.577,79.577,76660000.0
2007-10-17 22:28:00,79.53,79.545,79.53,79.54,82600000.0
2007-10-17 22:29:00,79.548,79.549,79.546,79.547,66620000.0
2007-10-17 22:30:00,79.616,79.616,79.61,79.611,61740000.0
2007-10-17 22:31:00,79.556,79.557,79.55,79.551,89280000.0
2007-10-17 22:32:00,79.539,79.547,79.538,79.545,77120000.0
2007-10-17 22:33:00,79.585,79.585,79.579,79.579,73030000.0
2007-10-17 22:34:00,79.536,79.546,79.529,79.546,80140000.0
2007-10-17 22:35:00,79.536,79.536,79.526,79.526,62420000.0
2007-10-17 22:36:00,79.538,79.576,79.527,79.532,37470000.0
2007-10-17 22:37:00,79.517,79.523,79.508,79.509,73300000.0
2007-10-17 22:39:00,79.563,79.563,79.513,79.513,85640000.0
2007-10-17 22:42:00,79.556,79.559,79.547,79.547,116930000.0
2007-10-17 22:43:00,79.496,79.499,79.495,79.496,107670000.0
2007-10-17 22:44:00,79.533,79.533,79.519,79.519,60590000.0
2007-10-17 22:45:00,79.564,79.564,79.529,79.529,94870000.0
2007-10-17 22:48:00,79.575,79.575,79.55,79.55,46980000.0
2007-10-17 22:50:00,79.538,79.539,79.537,79.538,29120000.0
2007-10-17 22:51:00,79.597,79.597,79.59,79.59,15300000.0
2007-10-17 22:52:00,79.526,79.526,79.51,79.51,56040000.0
2007-10-17 22:53:00,79.522,79.534,79.522,79.53,47960000.0
2007-10-17 22:54:00,79.573,79.573,79.516,79.524,62480000.0
2007-10-17 22:56:00,79.505,79.505,79.491,79.495,49610000.0
2007-10-17 22:57:00,79.552,79.552,79.508,79.508,36300000.0
2007-10-17 22:58:00,79.515,79.517,79.509,79.51,63360000.0
2007-10-17 22:59:00,79.52,79.533,79.52,79.533,59440000.0
2007-10-17 23:00:00,79.566,79.566,79.527,79.531,94950000.0
2007-10-17 23:01:00,79.539,79.54,79.537,79.539,78410000.0
2007-10-17 23:02:00,79.524,79.524,79.501,79.501,103110000.0
2007-10-17 23:03:00,79.525,79.527,79.518,79.519,141890000.0
2007-10-17 23:04:00,79.481,79.485,79.478,79.478,44580000.0
2007-10-17 23:05:00,79.486,79.496,79.481,79.496,40990000.0
2007-10-17 23:06:00,79.527,79.527,79.515,79.515,41100000.0
2007-10-17 23:07:00,79.505,79.51,79.49,79.49,38320000.0
2007-10-17 23:08:00,79.493,79.493,79.478,79.478,37390000.0
2007-10-17 23:09:00,79.514,79.514,79.509,79.509,12390000.0
2007-10-17 23:10:00,79.465,79.465,79.45,79.457,34230000.0
2007-10-17 23:11:00,79.45,79.463,79.45,79.46,75480000.0
2007-10-17 23:12:00,79.494,79.494,79.457,79.457,44100000.0
2007-10-17 23:15:00,79.481,79.481,79.438,79.438,45420000.0
2007-10-17 23:16:00,79.44,79.444,79.43,79.43,53100000.0
2007-10-17 23:17:00,79.417,79.425,79.412,79.412,87800000.0
2007-10-17 23:18:00,79.446,79.446,79.437,79.437,56450000.0
2007-10-17 23:20:00,79.414,79.416,79.407,79.408,35940000.0
2007-10-17 23:21:00,79.441,79.441,79.428,79.428,20740000.0
2007-10-17 23:22:00,79.438,79.446,79.438,79.442,46070000.0
2007-10-17 23:23:00,79.45,79.456,79.44,79.456,102080000.0
2007-10-17 23:24:00,79.485,79.505,79.474,79.505,31900000.0
2007-10-17 23:25:00,79.521,79.534,79.521,79.531,14130000.0
2007-10-17 23:26:00,79.537,79.537,79.515,79.52,118520000.0
2007-10-17 23:27:00,79.548,79.548,79.532,79.532,92640000.0
2007-10-17 23:28:00,79.539,79.539,79.531,79.531,33130000.0
2007-10-17 23:29:00,79.513,79.513,79.476,79.476,37640000.0
2007-10-17 23:30:00,79.491,79.491,79.468,79.473,45990000.0
2007-10-17 23:33:00,79.506,79.508,79.5,79.5,71280000.0
2007-10-17 23:35:00,79.456,79.46,79.455,79.455,58520000.0
2007-10-17 23:36:00,79.485,79.485,79.478,79.478,104210000.0
2007-10-17 23:37:00,79.447,79.448,79.445,79.448,66790000.0
2007-10-17 23:38:00,79.46,79.473,79.454,79.457,77930000.0
2007-10-17 23:39:00,79.494,79.494,79.467,79.479,94470000.0
2007-10-17 23:40:00,79.492,79.511,79.487,79.497,118640000.0
2007-10-17 23:41:00,79.506,79.512,79.485,79.503,93360000.0
2007-10-17 23:42:00,79.543,79.543,79.517,79.528,83920000.0
2007-10-17 23:43:00,79.52,79.526,79.518,79.519,88310000.0
2007-10-17 23:44:00,79.524,79.526,79.518,79.526,71860000.0
2007-10-17 23:45:00,79.548,79.55,79.529,79.53,97840000.0
2007-10-17 23:47:00,79.521,79.524,79.512,79.512,65150000.0
2007-10-17 23:48:00,79.543,79.543,79.494,79.494,103880000.0
2007-10-17 23:49:00,79.499,79.508,79.499,79.5,89090000.0
2007-10-17 23:51:00,79.525,79.525,79.495,79.495,74730000.0
2007-10-17 23:52:00,79.479,79.485,79.479,79.485,5300000.0
2007-10-17 23:54:00,79.524,79.524,79.502,79.502,56780000.0
2007-10-17 23:56:00,79.485,79.485,79.473,79.478,96750000.0
2007-10-17 23:57:00,79.513,79.513,79.493,79.493,116750000.0
2007-10-17 23:58:00,79.478,79.48,79.477,79.478,77880000.0
2007-10-18 00:00:00,79.491,79.514,79.473,79.473,70200000.0
2007-10-18 00:02:00,79.462,79.467,79.461,79.467,72050000.0
2007-10-18 00:03:00,79.498,79.498,79.477,79.477,5640000.0
2007-10-18 00:04:00,79.459,79.465,79.451,79.451,66430000.0
2007-10-18 00:05:00,79.46,79.46,79.456,79.459,61500000.0
2007-10-18 00:06:00,79.493,79.493,79.464,79.47,92340000.0
2007-10-18 00:07:00,79.476,79.476,79.461,79.467,91990000.0
2007-10-18 00:08:00,79.46,79.466,79.458,79.458,92720000.0
2007-10-18 00:09:00,79.48,79.48,79.449,79.449,49620000.0
2007-10-18 00:10:00,79.458,79.467,79.458,79.467,64890000.0
2007-10-18 00:11:00,79.459,79.466,79.457,79.458,82340000.0
2007-10-18 00:12:00,79.484,79.484,79.454,79.454,65480000.0
2007-10-18 00:13:00,79.438,79.447,79.438,79.447,30260000.0
2007-10-18 00:14:00,79.435,79.437,79.43,79.43,73920000.0
2007-10-18 00:15:00,79.455,79.455,79.428,79.432,49750000.0
2007-10-18 00:16:00,79.421,79.435,79.42,79.42,70650000.0
2007-10-18 00:17:00,79.427,79.427,79.42,79.427,71670000.0
2007-10-18 00:18:00,79.429,79.433,79.423,79.427,28460000.0
2007-10-18 00:19:00,79.418,79.427,79.418,79.42,69250000.0
2007-10-18 00:20:00,79.409,79.426,79.409,79.424,54970000.0
2007-10-18 00:21:00,79.443,79.445,79.437,79.438,39090000.0
2007-10-18 00:22:00,79.434,79.434,79.42,79.42,38410000.0
2007-10-18 00:24:00,79.452,79.452,79.413,79.421,96900000.0
2007-10-18 00:25:00,79.409,79.41,79.405,79.408,145510000.0
2007-10-18 00:27:00,79.424,79.46,79.42,79.428,66730000.0
2007-10-18 00:28:00,79.419,79.427,79.419,79.427,35120000.0
2007-10-18 00:30:00,79.443,79.443,79.415,79.429,51160000.0
2007-10-18 00:33:00,79.456,79.457,79.451,79.451,37650000.0
2007-10-18 00:36:00,79.463,79.463,79.442,79.442,75920000.0
2007-10-18 00:39:00,79.466,79.466,79.451,79.451,122460000.0
2007-10-18 00:40:00,79.439,79.439,79.436,79.438,72840000.0
2007-10-18 00:42:00,79.465,79.468,79.461,79.461,101350000.0
2007-10-18 00:43:00,79.43,79.437,79.429,79.429,103130000.0
2007-10-18 00:44:00,79.436,79.436,79.426,79.426,59540000.0
2007-10-18 00:45:00,79.465,79.465,79.459,79.459,38930000.0
2007-10-18 00:47:00,79.416,79.417,79.411,79.411,47150000.0
2007-10-18 00:48:00,79.456,79.456,79.417,79.417,26530000.0
2007-10-18 00:49:00,79.416,79.416,79.411,79.411,42700000.0
2007-10-18 00:50:00,79.418,79.419,79.417,79.419,49100000.0
2007-10-18 00:51:00,79.453,79.453,79.413,79.413,88200000.0
2007-10-18 00:52:00,79.418,79.42,79.414,79.419,97030000.0
2007-10-18 00:53:00,79.408,79.41,79.405,79.407,67260000.0
2007-10-18 00:54:00,79.456,79.456,79.45,79.451,75660000.0
2007-10-18 00:56:00,79.398,79.407,79.398,79.407,114640000.0
2007-10-18 00:57:00,79.433,79.433,79.383,79.383,162190000.0
2007-10-18 00:58:00,79.386,79.386,79.38,79.383,111480000.0
2007-10-18 00:59:00,79.402,79.409,79.4,79.407,111640000.0
2007-10-18 01:00:00,79.431,79.431,79.395,79.395,59160000.0
2007-10-18 01:01:00,79.376,79.381,79.355,79.369,95690000.0
2007-10-18 01:02:00,79.378,79.382,79.376,79.379,71970000.0
2007-10-18 01:03:00,79.369,79.401,79.358,79.372,82860000.0
2007-10-18 01:04:00,79.358,79.369,79.358,79.369,63240000.0
2007-10-18 01:05:00,79.345,79.346,79.338,79.346,42440000.0
2007-10-18 01:06:00,79.364,79.364,79.342,79.342,62680000.0
2007-10-18 01:07:00,79.346,79.348,79.339,79.348,62940000.0
2007-10-18 01:08:00,79.336,79.338,79.33,79.338,114260000.0
2007-10-18 01:09:00,79.372,79.372,79.335,79.34,97840000.0
2007-10-18 01:10:00,79.329,79.329,79.326,79.327,99620000.0
2007-10-18 01:11:00,79.335,79.337,79.331,79.337,82850000.0
2007-10-18 01:12:00,79.363,79.363,79.335,79.342,77110000.0
2007-10-18 01:13:00,79.328,79.337,79.328,79.329,65670000.0
2007-10-18 01:14:00,79.338,79.347,79.338,79.346,48410000.0
2007-10-18 01:15:00,79.383,79.383,79.361,79.366,65330000.0
2007-10-18 01:16:00,79.36,79.383,79.354,79.376,89700000.0
2007-10-18 01:17:00,79.383,79.386,79.37,79.386,64330000.0
2007-10-18 01:18:00,79.427,79.427,79.42,79.42,69750000.0
2007-10-18 01:19:00,79.379,79.385,79.371,79.371,75460000.0
2007-10-18 01:20:00,79.393,79.411,79.393,79.408,74450000.0
2007-10-18 01:21:00,79.433,79.433,79.409,79.409,74930000.0
2007-10-18 01:23:00,79.417,79.417,79.41,79.415,82960000.0
2007-10-18 01:24:00,79.453,79.453,79.406,79.406,100360000.0
2007-10-18 01:25:00,79.386,79.397,79.383,79.397,87310000.0
2007-10-18 01:27:00,79.42,79.42,79.381,79.381,53660000.0
2007-10-18 01:28:00,79.391,79.397,79.391,79.395,82420000.0
2007-10-18 01:30:00,79.443,79.443,79.416,79.434,50750000.0
2007-10-18 01:31:00,79.398,79.398,79.391,79.397,43850000.0
2007-10-18 01:32:00,79.388,79.393,79.382,79.389,40700000.0
2007-10-18 01:33:00,79.419,79.419,79.384,79.384,53860000.0
2007-10-18 01:34:00,79.369,79.376,79.368,79.376,102250000.0
2007-10-18 01:35:00,79.363,79.364,79.351,79.351,77380000.0
2007-10-18 01:36:00,79.391,79.391,79.356,79.375,97350000.0
2007-10-18 01:37:00,79.365,79.367,79.358,79.358,87490000.0
2007-10-18 01:38:00,79.369,79.37,79.366,79.368,115820000.0
2007-10-18 01:39:00,79.365,79.402,79.365,79.371,91420000.0
2007-10-18 01:40:00,79.38,79.389,79.379,79.379,109700000.0
2007-10-18 01:41:00,79.384,79.384,79.377,79.377,124700000.0
2007-10-18 01:42:00,79.413,79.413,79.383,79.383,95800000.0
2007-10-18 01:43:00,79.386,79.386,79.379,79.379,6380000.0
2007-10-18 01:44:00,79.369,79.377,79.369,79.369,130250000.0
2007-10-18 01:45:00,79.401,79.401,79.367,79.367,95050000.0
2007-10-18 01:47:00,79.373,79.378,79.371,79.377,97410000.0
2007-10-18 01:48:00,79.404,79.404,79.383,79.383,143350000.0
2007-10-18 01:49:00,79.391,79.398,79.389,79.389,173540000.0
2007-10-18 01:50:00,79.394,79.397,79.39,79.397,117890000.0
2007-10-18 01:51:00,79.421,79.421,79.375,79.375,102590000.0
2007-10-18 01:52:00,79.356,79.363,79.339,79.363,132780000.0
2007-10-18 01:53:00,79.375,79.375,79.362,79.365,110370000.0
2007-10-18 01:54:00,79.389,79.389,79.341,79.341,112610000.0
2007-10-18 01:55:00,79.327,79.33,79.319,79.319,67600000.0
2007-10-18 01:56:00,79.329,79.336,79.328,79.328,67400000.0
2007-10-18 01:57:00,79.361,79.361,79.326,79.326,87520000.0
2007-10-18 01:58:00,79.311,79.326,79.311,79.326,77770000.0
2007-10-18 02:00:00,79.368,79.368,79.349,79.353,12020000.0
2007-10-18 02:01:00,79.371,79.377,79.37,79.37,103950000.0
2007-10-18 02:02:00,79.379,79.384,79.372,79.38,84450000.0
2007-10-18 02:03:00,79.402,79.402,79.374,79.388,141900000.0
2007-10-18 02:04:00,79.396,79.397,79.39,79.39,121390000.0
2007-10-18 02:05:00,79.401,79.409,79.401,79.401,62670000.0
2007-10-18 02:06:00,79.437,79.437,79.394,79.406,104520000.0
2007-10-18 02:07:00,79.396,79.408,79.396,79.406,142470000.0
2007-10-18 02:08:00,79.402,79.41,79.4,79.4,163780000.0
2007-10-18 02:09:00,79.435,79.435,79.404,79.411,119270000.0
2007-10-18 02:10:00,79.435,79.435,79.417,79.419,101070000.0
2007-10-18 02:11:00,79.411,79.427,79.411,79.422,126410000.0
2007-10-18 02:12:00,79.421,79.45,79.42,79.42,100140000.0
2007-10-18 02:13:00,79.426,79.433,79.417,79.417,104290000.0
2007-10-18 02:14:00,79.426,79.428,79.424,79.428,61790000.0
2007-10-18 02:15:00,79.454,79.454,79.424,79.432,65610000.0
2007-10-18 02:16:00,79.42,79.426,79.42,79.42,89250000.0
2007-10-18 02:17:00,79.41,79.417,79.41,79.411,82090000.0
2007-10-18 02:18:00,79.432,79.432,79.409,79.409,126320000.0
2007-10-18 02:19:00,79.422,79.44,79.417,79.44,18450000.0
2007-10-18 02:20:00,79.436,79.445,79.436,79.445,67810000.0
2007-10-18 02:21:00,79.482,79.482,79.449,79.45,68810000.0
2007-10-18 02:22:00,79.44,79.447,79.44,79.447,95210000.0
2007-10-18 02:24:00,79.481,79.481,79.444,79.445,129570000.0
2007-10-18 02:25:00,79.439,79.439,79.439,79.439,2440000.0
2007-10-18 02:26:00,79.449,79.452,79.447,79.448,130140000.0
2007-10-18 02:27:00,79.457,79.477,79.456,79.458,135040000.0
2007-10-18 02:28:00,79.466,79.466,79.451,79.459,110730000.0
2007-10-18 02:29:00,79.449,79.45,79.446,79.447,76470000.0
2007-10-18 02:30:00,79.466,79.467,79.46,79.46,145150000.0
2007-10-18 02:31:00,79.435,79.437,79.431,79.435,118510000.0
2007-10-18 02:33:00,79.466,79.466,79.442,79.442,102840000.0
2007-10-18 02:35:00,79.428,79.432,79.424,79.428,154140000.0
2007-10-18 02:36:00,79.452,79.452,79.416,79.421,124720000.0
2007-10-18 02:38:00,79.42,79.429,79.417,79.424,118650000.0
2007-10-18 02:39:00,79.435,79.435,79.426,79.427,96430000.0
2007-10-18 02:40:00,79.435,79.444,79.43,79.442,96260000.0
2007-10-18 02:41:00,79.426,79.429,79.424,79.428,57200000.0
2007-10-18 02:42:00,79.465,79.465,79.43,79.443,56010000.0
2007-10-18 02:43:00,79.453,79.48,79.453,79.475,75860000.0
2007-10-18 02:44:00,79.483,79.483,79.465,79.468,72420000.0
2007-10-18 02:45:00,79.5,79.5,79.46,79.46,118540000.0
2007-10-18 02:46:00,79.468,79.468,79.468,79.468,1920000.0
2007-10-18 02:47:00,79.456,79.46,79.448,79.454,118130000.0
2007-10-18 02:48:00,79.479,79.479,79.456,79.465,10750000.0
2007-10-18 02:49:00,79.45,79.457,79.45,79.455,79010000.0
2007-10-18 02:50:00,79.466,79.474,79.458,79.474,85570000.0
2007-10-18 02:51:00,79.51,79.51,79.475,79.483,77350000.0
2007-10-18 02:52:00,79.489,79.49,79.486,79.488,51730000.0
2007-10-18 02:53:00,79.477,79.477,79.47,79.47,93440000.0
2007-10-18 02:54:00,79.503,79.503,79.476,79.488,117480000.0
2007-10-18 02:55:00,79.476,79.479,79.47,79.479,93090000.0
2007-10-18 02:56:00,79.468,79.477,79.468,79.471,72740000.0
2007-10-18 02:57:00,79.496,79.496,79.482,79.488,59880000.0
2007-10-18 02:58:00,79.481,79.488,79.48,79.485,104320000.0
2007-10-18 02:59:00,79.477,79.486,79.477,79.479,72440000.0
2007-10-18 03:00:00,79.506,79.506,79.5,79.5,47590000.0
2007-10-18 03:01:00,79.487,79.487,79.472,79.472,47730000.0
2007-10-18 03:02:00,79.462,79.483,79.462,79.483,50250000.0
2007-10-18 03:03:00,79.491,79.491,79.458,79.47,54140000.0
2007-10-18 03:04:00,79.446,79.484,79.446,79.469,116120000.0
2007-10-18 03:05:00,79.478,79.479,79.477,79.478,77120000.0
2007-10-18 03:06:00,79.507,79.507,79.5,79.5,93840000.0
2007-10-18 03:07:00,79.472,79.492,79.472,79.492,93220000.0
2007-10-18 03:08:00,79.477,79.478,79.471,79.477,117940000.0
2007-10-18 03:09:00,79.503,79.503,79.479,79.482,92100000.0
2007-10-18 03:10:00,79.492,79.523,79.492,79.523,127400000.0
2007-10-18 03:11:00,79.489,79.511,79.489,79.497,129400000.0
2007-10-18 03:12:00,79.513,79.52,79.493,79.498,110430000.0
2007-10-18 03:13:00,79.492,79.524,79.492,79.509,83370000.0
2007-10-18 03:14:00,79.521,79.543,79.517,79.538,146150000.0
2007-10-18 03:15:00,79.563,79.563,79.534,79.557,108950000.0
2007-10-18 03:16:00,79.522,79.528,79.522,79.527,55730000.0
2007-10-18 03:17:00,79.541,79.572,79.537,79.572,96370000.0
2007-10-18 03:18:00,79.593,79.593,79.565,79.585,125010000.0
2007-10-18 03:19:00,79.576,79.576,79.546,79.557,152810000.0
2007-10-18 03:20:00,79.53,79.538,79.53,79.538,106290000.0
2007-10-18 03:21:00,79.585,79.585,79.546,79.551,95140000.0
2007-10-18 03:22:00,79.546,79.581,79.546,79.581,125400000.0
2007-10-18 03:23:00,79.569,79.591,79.564,79.572,88170000.0
2007-10-18 03:24:00,79.584,79.584,79.547,79.583,102620000.0
2007-10-18 03:26:00,79.552,79.573,79.546,79.573,51490000.0
2007-10-18 03:27:00,79.593,79.593,79.555,79.577,76770000.0
2007-10-18 03:28:00,79.57,79.584,79.566,79.584,73200000.0
2007-10-18 03:29:00,79.56,79.574,79.548,79.548,115200000.0
2007-10-18 03:30:00,79.575,79.575,79.545,79.552,7880000.0
2007-10-18 03:32:00,79.544,79.581,79.532,79.581,155360000.0
2007-10-18 03:33:00,79.58,79.58,79.554,79.577,118130000.0
2007-10-18 03:36:00,79.574,79.58,79.543,79.543,153240000.0
2007-10-18 03:37:00,79.552,79.577,79.552,79.559,167460000.0
2007-10-18 03:38:00,79.572,79.581,79.556,79.562,125140000.0
2007-10-18 03:39:00,79.597,79.597,79.577,79.579,106900000.0
2007-10-18 03:40:00,79.562,79.59,79.56,79.584,120780000.0
2007-10-18 03:41:00,79.568,79.57,79.564,79.565,91860000.0
2007-10-18 03:42:00,79.602,79.602,79.56,79.56,105520000.0
2007-10-18 03:43:00,79.569,79.593,79.569,79.593,78300000.0
2007-10-18 03:44:00,79.584,79.584,79.563,79.563,65120000.0
2007-10-18 03:45:00,79.593,79.593,79.567,79.572,92720000.0
2007-10-18 03:46:00,79.561,79.598,79.561,79.597,88030000.0
2007-10-18 03:47:00,79.588,79.592,79.583,79.585,131580000.0
2007-10-18 03:48:00,79.588,79.589,79.584,79.584,8450000.0
2007-10-18 03:49:00,79.586,79.6,79.578,79.596,14290000.0
2007-10-18 03:50:00,79.61,79.61,79.584,79.584,65700000.0
2007-10-18 03:51:00,79.613,79.613,79.577,79.596,65290000.0
2007-10-18 03:52:00,79.592,79.61,79.583,79.601,93580000.0
2007-10-18 03:53:00,79.592,79.604,79.592,79.599,76990000.0
2007-10-18 03:54:00,79.634,79.634,79.603,79.607,124990000.0
2007-10-18 03:55:00,79.604,79.605,79.602,79.602,6240000.0
2007-10-18 03:56:00,79.623,79.66,79.623,79.66,140060000.0
2007-10-18 03:57:00,79.665,79.665,79.64,79.647,14500000.0
2007-10-18 03:58:00,79.623,79.662,79.623,79.66,11490000.0
2007-10-18 03:59:00,79.65,79.673,79.639,79.639,105050000.0
2007-10-18 04:00:00,79.672,79.672,79.635,79.641,151460000.0
2007-10-18 04:01:00,79.648,79.648,79.631,79.631,165560000.0
2007-10-18 04:02:00,79.618,79.633,79.614,79.614,121500000.0
2007-10-18 04:03:00,79.632,79.637,79.618,79.619,107570000.0
2007-10-18 04:04:00,79.616,79.624,79.594,79.608,131060000.0
2007-10-18 04:05:00,79.604,79.626,79.599,79.609,92400000.0
2007-10-18 04:06:00,79.63,79.63,79.605,79.613,114900000.0
2007-10-18 04:07:00,79.609,79.628,79.604,79.604,65470000.0
2007-10-18 04:08:00,79.588,79.597,79.588,79.597,65850000.0
2007-10-18 04:09:00,79.622,79.622,79.595,79.616,100410000.0
2007-10-18 04:10:00,79.599,79.615,79.593,79.615,87250000.0
2007-10-18 04:11:00,79.585,79.61,79.585,79.61,126630000.0
2007-10-18 04:12:00,79.622,79.622,79.585,79.589,12780000.0
2007-10-18 04:13:00,79.581,79.595,79.581,79.595,85490000.0
2007-10-18 04:14:00,79.588,79.592,79.583,79.585,133190000.0
2007-10-18 04:15:00,79.616,79.616,79.608,79.608,5820000.0
2007-10-18 04:16:00,79.583,79.583,79.583,79.583,2440000.0
2007-10-18 04:17:00,79.583,79.61,79.575,79.583,62790000.0
2007-10-18 04:18:00,79.608,79.608,79.6,79.601,100900000.0
2007-10-18 04:20:00,79.568,79.577,79.549,79.564,169300000.0
2007-10-18 04:21:00,79.614,79.614,79.565,79.565,121880000.0
2007-10-18 04:22:00,79.566,79.566,79.541,79.541,107210000.0
2007-10-18 04:23:00,79.566,79.566,79.545,79.545,127770000.0
2007-10-18 04:24:00,79.548,79.575,79.525,79.529,93470000.0
2007-10-18 04:25:00,79.514,79.529,79.495,79.529,108620000.0
2007-10-18 04:26:00,79.513,79.537,79.513,79.528,61010000.0
2007-10-18 04:27:00,79.559,79.559,79.527,79.546,67050000.0
2007-10-18 04:28:00,79.51,79.524,79.5,79.5,90020000.0
2007-10-18 04:29:00,79.507,79.51,79.507,79.508,85020000.0
2007-10-18 04:30:00,79.534,79.534,79.509,79.509,130000000.0
2007-10-18 04:31:00,79.519,79.519,79.519,79.519,2440000.0
2007-10-18 04:32:00,79.505,79.518,79.486,79.489,116110000.0
2007-10-18 04:33:00,79.478,79.515,79.476,79.488,110990000.0
2007-10-18 04:34:00,79.509,79.518,79.485,79.5,71720000.0
2007-10-18 04:35:00,79.506,79.509,79.502,79.502,69780000.0
2007-10-18 04:36:00,79.527,79.527,79.519,79.52,85150000.0
2007-10-18 04:37:00,79.492,79.513,79.49,79.49,84960000.0
2007-10-18 04:38:00,79.498,79.503,79.493,79.495,135970000.0
2007-10-18 04:39:00,79.525,79.525,79.503,79.503,8820000.0
2007-10-18 04:40:00,79.505,79.509,79.501,79.509,13700000.0
2007-10-18 04:41:00,79.504,79.524,79.5,79.5,86300000.0
2007-10-18 04:42:00,79.524,79.524,79.5,79.512,134900000.0
2007-10-18 04:45:00,79.517,79.524,79.505,79.517,74630000.0
2007-10-18 04:46:00,79.527,79.539,79.517,79.523,84830000.0
2007-10-18 04:47:00,79.51,79.524,79.509,79.509,62010000.0
2007-10-18 04:48:00,79.544,79.547,79.54,79.54,46630000.0
2007-10-18 04:51:00,79.543,79.543,79.506,79.509,63750000.0
2007-10-18 04:52:00,79.503,79.539,79.503,79.527,76510000.0
2007-10-18 04:53:00,79.498,79.499,79.497,79.498,76980000.0
2007-10-18 04:54:00,79.536,79.537,79.531,79.531,74210000.0
2007-10-18 04:55:00,79.488,79.49,79.487,79.488,74010000.0
2007-10-18 04:56:00,79.498,79.5,79.496,79.498,40760000.0
2007-10-18 04:57:00,79.546,79.547,79.541,79.541,76170000.0
2007-10-18 04:58:00,79.513,79.543,79.513,79.543,115200000.0
2007-10-18 04:59:00,79.523,79.523,79.502,79.502,93060000.0
2007-10-18 05:00:00,79.564,79.568,79.56,79.56,74300000.0
2007-10-18 05:01:00,79.511,79.54,79.508,79.532,55490000.0
2007-10-18 05:02:00,79.55,79.55,79.514,79.514,82980000.0
2007-10-18 05:03:00,79.542,79.542,79.512,79.512,69370000.0
2007-10-18 05:06:00,79.567,79.567,79.562,79.562,40820000.0
2007-10-18 05:09:00,79.563,79.563,79.518,79.545,66330000.0
2007-10-18 05:10:00,79.515,79.544,79.515,79.544,92800000.0
2007-10-18 05:12:00,79.556,79.559,79.55,79.55,114950000.0
2007-10-18 05:13:00,79.506,79.524,79.494,79.503,93670000.0
2007-10-18 05:14:00,79.514,79.54,79.51,79.527,109720000.0
2007-10-18 05:15:00,79.54,79.54,79.496,79.502,119530000.0
2007-10-18 05:17:00,79.522,79.554,79.519,79.554,74340000.0
2007-10-18 05:18:00,79.553,79.553,79.514,79.538,135170000.0
2007-10-18 05:19:00,79.523,79.524,79.504,79.504,95970000.0
2007-10-18 05:20:00,79.519,79.532,79.507,79.514,52890000.0
2007-10-18 05:21:00,79.545,79.545,79.521,79.521,81380000.0
2007-10-18 05:22:00,79.529,79.551,79.523,79.547,129280000.0
2007-10-18 05:23:00,79.533,79.555,79.533,79.555,146690000.0
2007-10-18 05:24:00,79.566,79.566,79.552,79.552,104590000.0
2007-10-18 05:25:00,79.522,79.543,79.513,79.513,84440000.0
2007-10-18 05:26:00,79.523,79.551,79.523,79.551,112490000.0
2007-10-18 05:27:00,79.561,79.561,79.528,79.552,87260000.0
2007-10-18 05:28:00,79.533,79.536,79.527,79.527,98210000.0
2007-10-18 05:29:00,79.536,79.549,79.524,79.524,53820000.0
2007-10-18 05:30:00,79.547,79.551,79.519,79.52,53880000.0
2007-10-18 05:31:00,79.532,79.554,79.526,79.554,75460000.0
2007-10-18 05:32:00,79.518,79.527,79.518,79.527,65730000.0
2007-10-18 05:33:00,79.556,79.557,79.545,79.545,122170000.0
2007-10-18 05:36:00,79.554,79.558,79.55,79.551,72490000.0
2007-10-18 05:38:00,79.524,79.543,79.524,79.543,93820000.0
2007-10-18 05:39:00,79.552,79.552,79.515,79.515,71500000.0
2007-10-18 05:40:00,79.52,79.543,79.52,79.53,57710000.0
2007-10-18 05:41:00,79.519,79.519,79.517,79.518,45100000.0
2007-10-18 05:42:00,79.558,79.558,79.548,79.548,47760000.0
2007-10-18 05:43:00,79.515,79.552,79.515,79.552,57420000.0
2007-10-18 05:45:00,79.565,79.567,79.56,79.56,75850000.0
2007-10-18 05:47:00,79.537,79.544,79.524,79.544,92720000.0
2007-10-18 05:48:00,79.561,79.561,79.528,79.548,119640000.0
2007-10-18 05:49:00,79.523,79.555,79.523,79.555,95360000.0
2007-10-18 05:50:00,79.524,79.55,79.521,79.521,113440000.0
2007-10-18 05:51:00,79.557,79.557,79.547,79.547,128190000.0
2007-10-18 05:52:00,79.513,79.525,79.513,79.525,108250000.0
2007-10-18 05:53:00,79.523,79.545,79.523,79.545,73580000.0
2007-10-18 05:54:00,79.547,79.547,79.539,79.54,143590000.0
2007-10-18 05:55:00,79.51,79.524,79.502,79.502,111730000.0
2007-10-18 05:56:00,79.514,79.54,79.514,79.526,58380000.0
2007-10-18 05:57:00,79.536,79.536,79.529,79.53,89310000.0
2007-10-18 05:58:00,79.488,79.494,79.481,79.494,127990000.0
2007-10-18 05:59:00,79.468,79.476,79.461,79.474,154990000.0
2007-10-18 06:00:00,79.508,79.508,79.5,79.5,109360000.0
2007-10-18 06:01:00,79.489,79.489,79.471,79.477,94650000.0
2007-10-18 06:02:00,79.511,79.52,79.51,79.516,110450000.0
2007-10-18 06:03:00,79.515,79.515,79.485,79.487,94850000.0
2007-10-18 06:04:00,79.477,79.486,79.477,79.483,100210000.0
2007-10-18 06:05:00,79.502,79.523,79.502,79.523,56220000.0
2007-10-18 06:06:00,79.521,79.521,79.493,79.493,56170000.0
2007-10-18 06:07:00,79.498,79.521,79.495,79.502,84650000.0
2007-10-18 06:08:00,79.5,79.521,79.493,79.502,80140000.0
2007-10-18 06:09:00,79.564,79.567,79.555,79.555,118290000.0
2007-10-18 06:11:00,79.51,79.51,79.505,79.508,95490000.0
2007-10-18 06:12:00,79.532,79.532,79.503,79.51,147510000.0
2007-10-18 06:13:00,79.548,79.552,79.544,79.548,163100000.0
2007-10-18 06:15:00,79.544,79.544,79.512,79.512,106150000.0
2007-10-18 06:16:00,79.525,79.553,79.525,79.553,128020000.0
2007-10-18 06:18:00,79.558,79.558,79.521,79.54,103670000.0
2007-10-18 06:19:00,79.538,79.547,79.537,79.539,61690000.0
2007-10-18 06:20:00,79.553,79.553,79.518,79.53,63070000.0
2007-10-18 06:21:00,79.546,79.546,79.539,79.539,88730000.0
2007-10-18 06:22:00,79.498,79.5,79.497,79.498,81320000.0
2007-10-18 06:23:00,79.508,79.512,79.503,79.505,129880000.0
2007-10-18 06:24:00,79.538,79.551,79.52,79.551,14280000.0
2007-10-18 06:25:00,79.521,79.544,79.516,79.544,39130000.0
2007-10-18 06:26:00,79.53,79.553,79.525,79.525,35920000.0
2007-10-18 06:27:00,79.545,79.548,79.539,79.548,58260000.0
2007-10-18 06:28:00,79.527,79.528,79.518,79.518,93020000.0
2007-10-18 06:30:00,79.556,79.556,79.548,79.549,59930000.0
2007-10-18 06:33:00,79.567,79.567,79.559,79.559,107150000.0
2007-10-18 06:35:00,79.533,79.55,79.533,79.55,128170000.0
2007-10-18 06:36:00,79.565,79.568,79.56,79.561,114830000.0
2007-10-18 06:38:00,79.526,79.554,79.526,79.554,93760000.0
2007-10-18 06:39:00,79.557,79.557,79.55,79.551,71820000.0
2007-10-18 06:41:00,79.542,79.542,79.526,79.526,75220000.0
2007-10-18 06:42:00,79.554,79.554,79.522,79.522,39740000.0
2007-10-18 06:43:00,79.535,79.555,79.535,79.555,65780000.0
2007-10-18 06:44:00,79.54,79.569,79.54,79.561,57550000.0
2007-10-18 06:45:00,79.566,79.567,79.559,79.56,126150000.0
2007-10-18 06:46:00,79.529,79.543,79.529,79.536,93710000.0
2007-10-18 06:47:00,79.533,79.545,79.533,79.537,95580000.0
2007-10-18 06:48:00,79.562,79.562,79.535,79.548,77870000.0
2007-10-18 06:51:00,79.565,79.566,79.561,79.561,50640000.0
2007-10-18 06:54:00,79.568,79.568,79.528,79.533,68300000.0
2007-10-18 06:56:00,79.556,79.556,79.551,79.552,74680000.0
2007-10-18 06:57:00,79.557,79.557,79.55,79.551,70010000.0
2007-10-18 06:58:00,79.541,79.564,79.541,79.564,67100000.0
2007-10-18 06:59:00,79.53,79.558,79.53,79.545,41010000.0
2007-10-18 07:00:00,79.585,79.585,79.544,79.544,72870000.0
2007-10-18 07:01:00,79.532,79.553,79.532,79.547,96090000.0
2007-10-18 07:02:00,79.539,79.564,79.532,79.564,84760000.0
2007-10-18 07:03:00,79.569,79.569,79.535,79.535,67160000.0
2007-10-18 07:04:00,79.544,79.571,79.544,79.571,57190000.0
2007-10-18 07:05:00,79.544,79.562,79.544,79.547,91210000.0
2007-10-18 07:06:00,79.617,79.617,79.547,79.578,60790000.0
2007-10-18 07:07:00,79.562,79.585,79.554,79.585,45070000.0
2007-10-18 07:08:00,79.551,79.584,79.544,79.584,37240000.0
2007-10-18 07:09:00,79.592,79.592,79.556,79.577,40840000.0
2007-10-18 07:10:00,79.557,79.56,79.552,79.552,54740000.0
2007-10-18 07:12:00,79.576,79.576,79.569,79.569,69460000.0
2007-10-18 07:13:00,79.588,79.59,79.587,79.588,94190000.0
2007-10-18 07:14:00,79.58,79.587,79.577,79.577,90560000.0
2007-10-18 07:15:00,79.586,79.586,79.565,79.571,108710000.0
2007-10-18 07:16:00,79.557,79.561,79.556,79.559,95910000.0
2007-10-18 07:17:00,79.565,79.569,79.56,79.565,107210000.0
2007-10-18 07:18:00,79.598,79.598,79.563,79.57,123490000.0
2007-10-18 07:19:00,79.585,79.585,79.562,79.569,97300000.0
2007-10-18 07:21:00,79.636,79.637,79.629,79.629,137320000.0
2007-10-18 07:24:00,79.602,79.602,79.567,79.569,86970000.0
2007-10-18 07:25:00,79.558,79.566,79.558,79.566,129900000.0
2007-10-18 07:27:00,79.564,79.59,79.564,79.571,97480000.0
2007-10-18 07:28:00,79.564,79.594,79.564,79.587,95570000.0
2007-10-18 07:30:00,79.594,79.595,79.585,79.585,84300000.0
2007-10-18 07:31:00,79.586,79.589,79.584,79.586,86090000.0
2007-10-18 07:32:00,79.583,79.61,79.583,79.61,59080000.0
2007-10-18 07:33:00,79.642,79.642,79.589,79.591,53550000.0
2007-10-18 07:34:00,79.596,79.598,79.589,79.598,80810000.0
2007-10-18 07:35:00,79.613,79.643,79.613,79.623,69840000.0
2007-10-18 07:36:00,79.643,79.643,79.624,79.628,115170000.0
2007-10-18 07:37:00,79.616,79.616,79.616,79.616,1500000.0
2007-10-18 07:38:00,79.631,79.639,79.615,79.616,10150000.0
2007-10-18 07:39:00,79.644,79.644,79.623,79.631,14300000.0
2007-10-18 07:40:00,79.644,79.653,79.635,79.648,16940000.0
2007-10-18 07:41:00,79.652,79.668,79.647,79.653,13180000.0
2007-10-18 07:42:00,79.685,79.685,79.653,79.66,10600000.0
2007-10-18 07:43:00,79.674,79.692,79.669,79.678,20330000.0
2007-10-18 07:44:00,79.697,79.697,79.664,79.664,6770000.0
2007-10-18 07:45:00,79.683,79.683,79.658,79.658,9760000.0
2007-10-18 07:46:00,79.65,79.655,79.646,79.655,10370000.0
2007-10-18 07:47:00,79.669,79.686,79.652,79.652,15960000.0
2007-10-18 07:48:00,79.68,79.68,79.665,79.665,5250000.0
2007-10-18 07:49:00,79.65,79.674,79.65,79.674,18390000.0
2007-10-18 07:50:00,79.645,79.673,79.645,79.673,12290000.0
2007-10-18 07:51:00,79.686,79.686,79.655,79.655,12960000.0
2007-10-18 07:52:00,79.665,79.668,79.658,79.661,18630000.0
2007-10-18 07:53:00,79.666,79.666,79.654,79.658,14130000.0
2007-10-18 07:54:00,79.703,79.703,79.653,79.653,15970000.0
2007-10-18 07:56:00,79.642,79.659,79.633,79.633,17170000.0
2007-10-18 07:57:00,79.659,79.662,79.644,79.662,13000000.0
2007-10-18 07:58:00,79.647,79.647,79.639,79.64,9050000.0
2007-10-18 07:59:00,79.622,79.66,79.622,79.644,18160000.0
2007-10-18 08:00:00,79.667,79.667,79.646,79.65,12780000.0
2007-10-18 08:01:00,79.664,79.668,79.663,79.664,6620000.0
2007-10-18 08:02:00,79.657,79.674,79.653,79.653,11650000.0
2007-10-18 08:03:00,79.669,79.669,79.635,79.635,9990000.0
2007-10-18 08:04:00,79.651,79.658,79.636,79.644,17700000.0
2007-10-18 08:05:00,79.665,79.675,79.659,79.659,16230000.0
2007-10-18 08:06:00,79.678,79.678,79.655,79.678,12060000.0
2007-10-18 08:07:00,79.664,79.677,79.664,79.664,9030000.0
2007-10-18 08:08:00,79.648,79.648,79.64,79.646,8650000.0
2007-10-18 08:09:00,79.683,79.683,79.653,79.653,16420000.0
2007-10-18 08:11:00,79.657,79.659,79.656,79.658,12070000.0
2007-10-18 08:12:00,79.685,79.685,79.661,79.684,11880000.0
2007-10-18 08:13:00,79.663,79.682,79.663,79.668,15460000.0
2007-10-18 08:14:00,79.661,79.683,79.661,79.683,14890000.0
2007-10-18 08:15:00,79.697,79.697,79.666,79.666,9400000.0
2007-10-18 08:16:00,79.685,79.685,79.662,79.662,25280000.0
2007-10-18 08:17:00,79.65,79.662,79.65,79.655,14160000.0
2007-10-18 08:18:00,79.668,79.676,79.653,79.653,16760000.0
2007-10-18 08:19:00,79.655,79.655,79.606,79.607,15030000.0
2007-10-18 08:20:00,79.602,79.628,79.602,79.609,11500000.0
2007-10-18 08:21:00,79.639,79.639,79.6,79.614,16950000.0
2007-10-18 08:22:00,79.582,79.61,79.582,79.61,13760000.0
2007-10-18 08:23:00,79.577,79.593,79.573,79.593,16390000.0
2007-10-18 08:24:00,79.579,79.6,79.574,79.594,10190000.0
2007-10-18 08:25:00,79.573,79.608,79.57,79.608,12600000.0
2007-10-18 08:26:00,79.604,79.626,79.604,79.612,10560000.0
2007-10-18 08:27:00,79.61,79.632,79.609,79.614,14490000.0
2007-10-18 08:28:00,79.601,79.616,79.601,79.616,15960000.0
2007-10-18 08:29:00,79.609,79.609,79.605,79.608,14080000.0
2007-10-18 08:30:00,79.627,79.636,79.614,79.635,20500000.0
2007-10-18 08:31:00,79.616,79.64,79.616,79.624,16760000.0
2007-10-18 08:32:00,79.628,79.652,79.621,79.652,15830000.0
2007-10-18 08:33:00,79.683,79.683,79.629,79.629,14080000.0
2007-10-18 08:34:00,79.635,79.639,79.627,79.629,13370000.0
2007-10-18 08:35:00,79.629,79.657,79.629,79.651,13180000.0
2007-10-18 08:36:00,79.669,79.669,79.642,79.646,9020000.0
2007-10-18 08:37:00,79.643,79.652,79.636,79.636,12290000.0
2007-10-18 08:38:00,79.638,79.64,79.626,79.626,12440000.0
2007-10-18 08:39:00,79.676,79.676,79.652,79.674,14140000.0
2007-10-18 08:40:00,79.648,79.662,79.628,79.628,10000000.0
2007-10-18 08:41:00,79.651,79.662,79.635,79.658,19810000.0
2007-10-18 08:42:00,79.671,79.671,79.633,79.648,14690000.0
2007-10-18 08:43:00,79.668,79.672,79.656,79.672,16560000.0
2007-10-18 08:44:00,79.648,79.67,79.648,79.67,15150000.0
2007-10-18 08:45:00,79.662,79.694,79.661,79.694,11120000.0
2007-10-18 08:46:00,79.693,79.711,79.693,79.7,16720000.0
2007-10-18 08:47:00,79.706,79.711,79.704,79.708,16160000.0
2007-10-18 08:48:00,79.734,79.734,79.695,79.695,11690000.0
2007-10-18 08:50:00,79.685,79.701,79.684,79.684,13140000.0
2007-10-18 08:51:00,79.707,79.719,79.705,79.71,22910000.0
2007-10-18 08:52:00,79.661,79.691,79.659,79.679,11830000.0
2007-10-18 08:53:00,79.661,79.683,79.661,79.675,15220000.0
2007-10-18 08:54:00,79.685,79.688,79.656,79.656,9060000.0
2007-10-18 08:55:00,79.653,79.653,79.641,79.641,16340000.0
2007-10-18 08:56:00,79.624,79.637,79.606,79.637,14280000.0
2007-10-18 08:57:00,79.64,79.643,79.623,79.629,17500000.0
2007-10-18 08:58:00,79.624,79.631,79.606,79.606,11460000.0
2007-10-18 08:59:00,79.602,79.623,79.594,79.604,18020000.0
2007-10-18 09:00:00,79.589,79.615,79.574,79.615,11310000.0
2007-10-18 09:01:00,79.618,79.633,79.598,79.598,21410000.0
2007-10-18 09:02:00,79.6,79.612,79.598,79.611,11490000.0
2007-10-18 09:03:00,79.631,79.631,79.59,79.593,14240000.0
2007-10-18 09:04:00,79.598,79.601,79.589,79.589,18150000.0
2007-10-18 09:05:00,79.616,79.635,79.613,79.613,12440000.0
2007-10-18 09:06:00,79.657,79.659,79.641,79.659,9820000.0
2007-10-18 09:07:00,79.641,79.66,79.631,79.631,20100000.0
2007-10-18 09:08:00,79.623,79.658,79.623,79.648,20130000.0
2007-10-18 09:09:00,79.656,79.656,79.625,79.625,11130000.0
2007-10-18 09:10:00,79.633,79.668,79.633,79.668,14510000.0
2007-10-18 09:11:00,79.631,79.643,79.631,79.643,12890000.0
2007-10-18 09:12:00,79.649,79.649,79.595,79.595,17360000.0
2007-10-18 09:13:00,79.619,79.634,79.619,79.632,8080000.0
2007-10-18 09:14:00,79.635,79.651,79.628,79.63,15200000.0
2007-10-18 09:15:00,79.659,79.659,79.635,79.637,14090000.0
2007-10-18 09:16:00,79.661,79.661,79.617,79.617,13330000.0
2007-10-18 09:17:00,79.622,79.641,79.616,79.641,10900000.0
2007-10-18 09:18:00,79.642,79.642,79.607,79.607,12810000.0
2007-10-18 09:19:00,79.633,79.642,79.604,79.604,12440000.0
2007-10-18 09:20:00,79.585,79.595,79.585,79.595,15210000.0
2007-10-18 09:21:00,79.627,79.634,79.604,79.612,15630000.0
2007-10-18 09:22:00,79.61,79.611,79.582,79.589,13620000.0
2007-10-18 09:23:00,79.607,79.607,79.587,79.588,10030000.0
2007-10-18 09:24:00,79.618,79.618,79.609,79.611,10950000.0
2007-10-18 09:25:00,79.583,79.593,79.569,79.569,11890000.0
2007-10-18 09:26:00,79.591,79.592,79.568,79.568,9950000.0
2007-10-18 09:27:00,79.589,79.589,79.565,79.572,19390000.0
2007-10-18 09:28:00,79.59,79.59,79.557,79.557,6620000.0
2007-10-18 09:29:00,79.557,79.56,79.55,79.558,13570000.0
2007-10-18 09:30:00,79.558,79.588,79.558,79.588,14490000.0
2007-10-18 09:31:00,79.563,79.576,79.559,79.575,11260000.0
2007-10-18 09:32:00,79.544,79.551,79.541,79.541,11310000.0
2007-10-18 09:33:00,79.572,79.572,79.542,79.555,13750000.0
2007-10-18 09:34:00,79.546,79.559,79.536,79.536,17920000.0
2007-10-18 09:35:00,79.527,79.537,79.527,79.537,12020000.0
2007-10-18 09:36:00,79.563,79.563,79.504,79.504,9780000.0
2007-10-18 09:37:00,79.518,79.528,79.504,79.504,20470000.0
2007-10-18 09:38:00,79.485,79.51,79.479,79.482,16390000.0
2007-10-18 09:39:00,79.503,79.503,79.458,79.458,6240000.0
2007-10-18 09:40:00,79.446,79.446,79.417,79.417,8460000.0
2007-10-18 09:41:00,79.438,79.45,79.423,79.438,20140000.0
2007-10-18 09:42:00,79.455,79.464,79.439,79.439,22390000.0
2007-10-18 09:43:00,79.466,79.48,79.448,79.48,12830000.0
2007-10-18 09:44:00,79.461,79.484,79.461,79.473,10110000.0
2007-10-18 09:45:00,79.498,79.498,79.474,79.489,11090000.0
2007-10-18 09:46:00,79.523,79.527,79.509,79.509,22750000.0
2007-10-18 09:47:00,79.49,79.498,79.473,79.478,14090000.0
2007-10-18 09:48:00,79.464,79.508,79.464,79.473,21870000.0
2007-10-18 09:49:00,79.483,79.489,79.477,79.482,16340000.0
2007-10-18 09:50:00,79.483,79.502,79.478,79.48,16160000.0
2007-10-18 09:51:00,79.504,79.504,79.475,79.476,10740000.0
2007-10-18 09:52:00,79.466,79.469,79.466,79.468,12450000.0
2007-10-18 09:53:00,79.474,79.476,79.465,79.465,16150000.0
2007-10-18 09:54:00,79.496,79.496,79.437,79.437,14090000.0
2007-10-18 09:55:00,79.444,79.455,79.437,79.449,15230000.0
2007-10-18 09:56:00,79.428,79.446,79.428,79.441,8830000.0
2007-10-18 09:57:00,79.466,79.466,79.441,79.441,15250000.0
2007-10-18 09:58:00,79.465,79.465,79.44,79.456,14920000.0
2007-10-18 09:59:00,79.432,79.461,79.432,79.45,17650000.0
2007-10-18 10:00:00,79.437,79.477,79.437,79.46,15780000.0
2007-10-18 10:02:00,79.46,79.476,79.46,79.465,12510000.0
2007-10-18 10:03:00,79.474,79.474,79.427,79.427,11360000.0
2007-10-18 10:04:00,79.39,79.404,79.359,79.359,15260000.0
2007-10-18 10:05:00,79.345,79.352,79.286,79.286,11500000.0
2007-10-18 10:06:00,79.312,79.332,79.304,79.323,11840000.0
2007-10-18 10:07:00,79.349,79.353,79.336,79.353,15640000.0
2007-10-18 10:08:00,79.336,79.354,79.315,79.315,17140000.0
2007-10-18 10:09:00,79.294,79.333,79.289,79.297,15600000.0
2007-10-18 10:10:00,79.306,79.311,79.277,79.277,17700000.0
2007-10-18 10:11:00,79.263,79.273,79.236,79.244,13090000.0
2007-10-18 10:12:00,79.262,79.289,79.257,79.27,16010000.0
2007-10-18 10:13:00,79.288,79.288,79.272,79.277,13030000.0
2007-10-18 10:14:00,79.265,79.273,79.239,79.239,7700000.0
2007-10-18 10:15:00,79.257,79.31,79.257,79.31,10150000.0
2007-10-18 10:16:00,79.306,79.327,79.306,79.318,17290000.0
2007-10-18 10:17:00,79.301,79.322,79.289,79.322,10780000.0
2007-10-18 10:18:00,79.357,79.384,79.333,79.333,12810000.0
2007-10-18 10:19:00,79.318,79.327,79.309,79.309,8690000.0
2007-10-18 10:20:00,79.328,79.335,79.321,79.331,13760000.0
2007-10-18 10:21:00,79.346,79.346,79.325,79.328,11870000.0
2007-10-18 10:22:00,79.342,79.354,79.327,79.327,17890000.0
2007-10-18 10:23:00,79.344,79.36,79.336,79.344,15110000.0
2007-10-18 10:24:00,79.336,79.364,79.336,79.358,12960000.0
2007-10-18 10:25:00,79.387,79.387,79.347,79.352,12640000.0
2007-10-18 10:26:00,79.342,79.349,79.33,79.33,11090000.0
2007-10-18 10:27:00,79.336,79.336,79.31,79.324,11500000.0
2007-10-18 10:28:00,79.314,79.325,79.302,79.318,19940000.0
2007-10-18 10:29:00,79.31,79.322,79.292,79.292,14590000.0
2007-10-18 10:30:00,79.306,79.343,79.306,79.343,20560000.0
2007-10-18 10:31:00,79.338,79.356,79.338,79.341,9830000.0
2007-10-18 10:32:00,79.344,79.344,79.301,79.318,9950000.0
2007-10-18 10:33:00,79.322,79.322,79.299,79.322,18680000.0
2007-10-18 10:34:00,79.323,79.332,79.323,79.327,17320000.0
2007-10-18 10:35:00,79.316,79.316,79.271,79.273,18260000.0
2007-10-18 10:36:00,79.3,79.3,79.259,79.262,16770000.0
2007-10-18 10:37:00,79.26,79.264,79.26,79.264,5070000.0
2007-10-18 10:38:00,79.279,79.298,79.273,79.273,17880000.0
2007-10-18 10:39:00,79.282,79.296,79.28,79.293,14870000.0
2007-10-18 10:40:00,79.265,79.289,79.265,79.272,15620000.0
2007-10-18 10:41:00,79.286,79.318,79.264,79.318,11650000.0
2007-10-18 10:42:00,79.312,79.345,79.299,79.338,19920000.0
2007-10-18 10:43:00,79.33,79.367,79.33,79.355,17550000.0
2007-10-18 10:44:00,79.37,79.376,79.347,79.35,18830000.0
2007-10-18 10:45:00,79.372,79.388,79.367,79.388,15780000.0
2007-10-18 10:46:00,79.366,79.367,79.355,79.36,13150000.0
2007-10-18 10:47:00,79.369,79.392,79.365,79.392,15440000.0
2007-10-18 10:48:00,79.406,79.406,79.369,79.378,11380000.0
2007-10-18 10:49:00,79.37,79.39,79.365,79.39,20890000.0
2007-10-18 10:50:00,79.372,79.378,79.35,79.359,14550000.0
2007-10-18 10:51:00,79.39,79.39,79.353,79.353,13760000.0
2007-10-18 10:52:00,79.366,79.387,79.366,79.378,17130000.0
2007-10-18 10:53:00,79.381,79.385,79.381,79.381,8200000.0
2007-10-18 10:54:00,79.424,79.424,79.374,79.374,14460000.0
2007-10-18 10:55:00,79.372,79.372,79.357,79.364,8510000.0
2007-10-18 10:56:00,79.382,79.408,79.377,79.392,12340000.0
2007-10-18 10:57:00,79.422,79.422,79.392,79.412,11270000.0
2007-10-18 10:58:00,79.399,79.42,79.395,79.412,12810000.0
2007-10-18 10:59:00,79.402,79.408,79.389,79.39,17690000.0
2007-10-18 11:00:00,79.42,79.42,79.391,79.396,16750000.0
2007-10-18 11:01:00,79.417,79.417,79.372,79.372,14120000.0
2007-10-18 11:02:00,79.376,79.426,79.374,79.426,10930000.0
2007-10-18 11:03:00,79.447,79.447,79.391,79.391,13000000.0
2007-10-18 11:04:00,79.393,79.412,79.382,79.412,9210000.0
2007-10-18 11:05:00,79.376,79.414,79.376,79.402,14690000.0
2007-10-18 11:06:00,79.386,79.407,79.376,79.395,15870000.0
2007-10-18 11:07:00,79.384,79.393,79.374,79.393,19930000.0
2007-10-18 11:09:00,79.421,79.421,79.386,79.398,14660000.0
2007-10-18 11:10:00,79.418,79.419,79.414,79.418,16390000.0
2007-10-18 11:11:00,79.389,79.408,79.389,79.399,12770000.0
2007-10-18 11:12:00,79.417,79.417,79.401,79.406,21860000.0
2007-10-18 11:13:00,79.371,79.377,79.369,79.376,12810000.0
2007-10-18 11:14:00,79.395,79.405,79.385,79.395,17670000.0
2007-10-18 11:15:00,79.412,79.417,79.385,79.416,22280000.0
2007-10-18 11:16:00,79.399,79.399,79.396,79.396,13710000.0
2007-10-18 11:17:00,79.405,79.423,79.403,79.423,10530000.0
2007-10-18 11:18:00,79.423,79.423,79.386,79.405,20350000.0
2007-10-18 11:19:00,79.414,79.423,79.397,79.423,20290000.0
2007-10-18 11:20:00,79.406,79.406,79.4,79.404,12250000.0
2007-10-18 11:21:00,79.435,79.447,79.415,79.428,14670000.0
2007-10-18 11:22:00,79.443,79.452,79.422,79.431,22610000.0
2007-10-18 11:23:00,79.443,79.457,79.432,79.452,15670000.0
2007-10-18 11:24:00,79.476,79.476,79.46,79.462,17510000.0
2007-10-18 11:25:00,79.446,79.462,79.441,79.462,14650000.0
2007-10-18 11:27:00,79.457,79.457,79.41,79.41,74140000.0
2007-10-18 11:28:00,79.421,79.451,79.421,79.443,118700000.0
2007-10-18 11:29:00,79.43,79.449,79.429,79.429,129220000.0
2007-10-18 11:30:00,79.459,79.459,79.439,79.45,116680000.0
2007-10-18 11:31:00,79.449,79.456,79.441,79.454,107380000.0
2007-10-18 11:32:00,79.483,79.483,79.453,79.457,66410000.0
2007-10-18 11:33:00,79.495,79.505,79.472,79.5,23020000.0
2007-10-18 11:34:00,79.478,79.518,79.478,79.516,48970000.0
2007-10-18 11:35:00,79.499,79.499,79.493,79.496,107410000.0
2007-10-18 11:36:00,79.511,79.512,79.486,79.508,82780000.0
2007-10-18 11:37:00,79.493,79.493,79.471,79.478,104790000.0
2007-10-18 11:38:00,79.49,79.507,79.475,79.475,105210000.0
2007-10-18 11:39:00,79.524,79.524,79.468,79.468,104090000.0
2007-10-18 11:40:00,79.463,79.469,79.436,79.455,86290000.0
2007-10-18 11:41:00,79.464,79.476,79.448,79.476,101390000.0
2007-10-18 11:42:00,79.485,79.485,79.455,79.468,109270000.0
2007-10-18 11:43:00,79.454,79.454,79.425,79.444,47780000.0
2007-10-18 11:45:00,79.475,79.475,79.436,79.47,87410000.0
2007-10-18 11:46:00,79.487,79.487,79.466,79.47,68280000.0
2007-10-18 11:47:00,79.453,79.48,79.443,79.475,121890000.0
2007-10-18 11:48:00,79.506,79.506,79.454,79.454,87570000.0
2007-10-18 11:49:00,79.466,79.48,79.458,79.48,101490000.0
2007-10-18 11:50:00,79.446,79.462,79.446,79.462,107440000.0
2007-10-18 11:51:00,79.471,79.471,79.444,79.444,77270000.0
2007-10-18 11:52:00,79.446,79.454,79.441,79.454,56020000.0
2007-10-18 11:53:00,79.438,79.452,79.431,79.437,69780000.0
2007-10-18 11:54:00,79.47,79.47,79.445,79.456,74970000.0
2007-10-18 11:55:00,79.448,79.461,79.439,79.439,89010000.0
2007-10-18 11:56:00,79.45,79.465,79.45,79.465,77020000.0
2007-10-18 11:57:00,79.488,79.493,79.464,79.48,50490000.0
2007-10-18 11:58:00,79.487,79.508,79.47,79.497,46390000.0
2007-10-18 11:59:00,79.479,79.505,79.473,79.473,117410000.0
2007-10-18 12:00:00,79.554,79.554,79.481,79.485,86210000.0
2007-10-18 12:01:00,79.471,79.485,79.471,79.478,67520000.0
2007-10-18 12:02:00,79.491,79.512,79.482,79.482,52940000.0
2007-10-18 12:03:00,79.512,79.512,79.487,79.489,54950000.0
2007-10-18 12:04:00,79.481,79.502,79.47,79.502,76210000.0
2007-10-18 12:05:00,79.482,79.49,79.465,79.488,135650000.0
2007-10-18 12:06:00,79.494,79.501,79.489,79.489,95090000.0
2007-10-18 12:07:00,79.469,79.491,79.466,79.477,113380000.0
2007-10-18 12:08:00,79.473,79.493,79.473,79.488,91280000.0
2007-10-18 12:09:00,79.531,79.531,79.481,79.514,97890000.0
2007-10-18 12:10:00,79.483,79.497,79.48,79.497,63480000.0
2007-10-18 12:11:00,79.491,79.511,79.476,79.477,83450000.0
2007-10-18 12:12:00,79.509,79.509,79.473,79.473,56070000.0
2007-10-18 12:13:00,79.456,79.461,79.443,79.443,67800000.0
2007-10-18 12:14:00,79.432,79.461,79.432,79.44,55940000.0
2007-10-18 12:15:00,79.474,79.48,79.454,79.457,103130000.0
2007-10-18 12:16:00,79.447,79.482,79.444,79.482,117160000.0
2007-10-18 12:17:00,79.452,79.473,79.452,79.473,136040000.0
2007-10-18 12:18:00,79.481,79.481,79.45,79.45,82500000.0
2007-10-18 12:19:00,79.459,79.478,79.447,79.478,86690000.0
2007-10-18 12:20:00,79.469,79.476,79.451,79.451,121180000.0
2007-10-18 12:21:00,79.49,79.49,79.447,79.466,118450000.0
2007-10-18 12:22:00,79.442,79.473,79.442,79.473,112530000.0
2007-10-18 12:23:00,79.452,79.472,79.451,79.451,60250000.0
2007-10-18 12:24:00,79.483,79.483,79.457,79.473,72650000.0
2007-10-18 12:25:00,79.467,79.496,79.463,79.475,62670000.0
2007-10-18 12:26:00,79.494,79.5,79.489,79.499,149660000.0
2007-10-18 12:27:00,79.503,79.503,79.463,79.463,177990000.0
2007-10-18 12:28:00,79.453,79.474,79.453,79.469,106860000.0
2007-10-18 12:29:00,79.457,79.457,79.449,79.45,74160000.0
2007-10-18 12:30:00,79.486,79.491,79.467,79.478,94280000.0
2007-10-18 12:31:00,79.5,79.517,79.462,79.473,84970000.0
2007-10-18 12:32:00,79.482,79.482,79.457,79.466,86420000.0
2007-10-18 12:33:00,79.482,79.482,79.435,79.45,123540000.0
2007-10-18 12:34:00,79.456,79.456,79.423,79.438,145990000.0
2007-10-18 12:35:00,79.425,79.435,79.408,79.408,94260000.0
2007-10-18 12:36:00,79.415,79.436,79.4,79.426,141520000.0
2007-10-18 12:37:00,79.412,79.442,79.41,79.413,113550000.0
2007-10-18 12:38:00,79.44,79.449,79.409,79.442,85390000.0
2007-10-18 12:39:00,79.467,79.467,79.421,79.421,55500000.0
2007-10-18 12:40:00,79.405,79.419,79.385,79.396,64820000.0
2007-10-18 12:41:00,79.399,79.399,79.372,79.393,108210000.0
2007-10-18 12:42:00,79.405,79.408,79.379,79.383,68660000.0
2007-10-18 12:43:00,79.365,79.376,79.365,79.375,127980000.0
2007-10-18 12:44:00,79.405,79.411,79.384,79.411,50940000.0
2007-10-18 12:45:00,79.397,79.407,79.382,79.387,105740000.0
2007-10-18 12:46:00,79.381,79.402,79.376,79.379,90430000.0
2007-10-18 12:47:00,79.371,79.387,79.371,79.387,97540000.0
2007-10-18 12:48:00,79.423,79.423,79.389,79.41,82240000.0
2007-10-18 12:49:00,79.385,79.397,79.37,79.37,90760000.0
2007-10-18 12:50:00,79.386,79.39,79.385,79.388,77020000.0
2007-10-18 12:51:00,79.405,79.412,79.383,79.399,104400000.0
2007-10-18 12:52:00,79.388,79.423,79.387,79.423,87440000.0
2007-10-18 12:53:00,79.389,79.404,79.389,79.404,101350000.0
2007-10-18 12:54:00,79.441,79.449,79.426,79.446,69840000.0
2007-10-18 12:55:00,79.436,79.443,79.417,79.43,13720000.0
2007-10-18 12:56:00,79.421,79.421,79.398,79.409,115310000.0
2007-10-18 12:57:00,79.398,79.449,79.398,79.42,72420000.0
2007-10-18 12:58:00,79.429,79.437,79.423,79.424,69640000.0
2007-10-18 12:59:00,79.434,79.461,79.424,79.454,99830000.0
2007-10-18 13:00:00,79.465,79.465,79.377,79.39,111280000.0
2007-10-18 13:01:00,79.35,79.358,79.327,79.338,54990000.0
2007-10-18 13:02:00,79.35,79.35,79.3,79.302,99680000.0
2007-10-18 13:03:00,79.33,79.33,79.255,79.256,83120000.0
2007-10-18 13:04:00,79.238,79.259,79.228,79.246,109610000.0
2007-10-18 13:05:00,79.236,79.236,79.214,79.214,94210000.0
2007-10-18 13:06:00,79.249,79.249,79.184,79.228,76910000.0
2007-10-18 13:07:00,79.247,79.26,79.23,79.257,66880000.0
2007-10-18 13:08:00,79.269,79.269,79.214,79.221,72740000.0
2007-10-18 13:09:00,79.234,79.234,79.185,79.228,117710000.0
2007-10-18 13:10:00,79.222,79.271,79.222,79.257,108330000.0
2007-10-18 13:11:00,79.236,79.255,79.211,79.228,118520000.0
2007-10-18 13:12:00,79.252,79.252,79.203,79.203,122590000.0
2007-10-18 13:13:00,79.186,79.218,79.167,79.218,138700000.0
2007-10-18 13:14:00,79.212,79.246,79.206,79.237,71710000.0
2007-10-18 13:15:00,79.274,79.274,79.228,79.245,118950000.0
2007-10-18 13:16:00,79.206,79.228,79.181,79.181,75830000.0
2007-10-18 13:17:00,79.172,79.209,79.166,79.179,74270000.0
2007-10-18 13:18:00,79.223,79.223,79.193,79.22,87570000.0
2007-10-18 13:19:00,79.193,79.22,79.185,79.22,98590000.0
2007-10-18 13:20:00,79.202,79.209,79.181,79.181,73780000.0
2007-10-18 13:21:00,79.21,79.21,79.074,79.094,85160000.0
2007-10-18 13:22:00,79.085,79.132,79.078,79.108,86840000.0
2007-10-18 13:23:00,79.1,79.172,79.1,79.172,57330000.0
2007-10-18 13:24:00,79.172,79.172,79.136,79.158,112120000.0
2007-10-18 13:25:00,79.14,79.158,79.12,79.12,69000000.0
2007-10-18 13:26:00,79.13,79.17,79.13,79.132,88040000.0
2007-10-18 13:27:00,79.172,79.172,79.128,79.154,105390000.0
2007-10-18 13:28:00,79.169,79.18,79.143,79.151,95660000.0
2007-10-18 13:29:00,79.143,79.173,79.143,79.158,78400000.0
2007-10-18 13:30:00,79.181,79.182,79.163,79.173,93250000.0
2007-10-18 13:31:00,79.157,79.179,79.156,79.167,56520000.0
2007-10-18 13:32:00,79.19,79.206,79.174,79.188,96050000.0
2007-10-18 13:33:00,79.222,79.222,79.197,79.205,71000000.0
2007-10-18 13:34:00,79.178,79.21,79.175,79.21,107100000.0
2007-10-18 13:35:00,79.201,79.207,79.194,79.194,94440000.0
2007-10-18 13:36:00,79.213,79.213,79.185,79.198,101000000.0
2007-10-18 13:37:00,79.193,79.213,79.186,79.213,65620000.0
2007-10-18 13:38:00,79.204,79.204,79.164,79.172,47650000.0
2007-10-18 13:39:00,79.197,79.201,79.166,79.201,110410000.0
2007-10-18 13:40:00,79.184,79.187,79.178,79.181,143800000.0
2007-10-18 13:41:00,79.191,79.208,79.185,79.199,93940000.0
2007-10-18 13:42:00,79.203,79.203,79.179,79.179,99750000.0
2007-10-18 13:43:00,79.188,79.206,79.175,79.206,98100000.0
2007-10-18 13:44:00,79.216,79.216,79.188,79.208,110350000.0
2007-10-18 13:45:00,79.231,79.231,79.193,79.213,111240000.0
2007-10-18 13:46:00,79.211,79.242,79.211,79.228,73450000.0
2007-10-18 13:47:00,79.22,79.245,79.213,79.245,46900000.0
2007-10-18 13:48:00,79.244,79.244,79.216,79.222,50500000.0
2007-10-18 13:49:00,79.211,79.233,79.208,79.221,56280000.0
2007-10-18 13:50:00,79.235,79.235,79.205,79.211,78240000.0
2007-10-18 13:51:00,79.243,79.243,79.185,79.198,88830000.0
2007-10-18 13:52:00,79.206,79.213,79.194,79.194,76920000.0
2007-10-18 13:53:00,79.175,79.195,79.157,79.187,63760000.0
2007-10-18 13:54:00,79.166,79.176,79.122,79.135,67010000.0
2007-10-18 13:55:00,79.154,79.163,79.119,79.163,86540000.0
2007-10-18 13:56:00,79.149,79.181,79.147,79.181,81640000.0
2007-10-18 13:57:00,79.185,79.188,79.155,79.155,66510000.0
2007-10-18 13:58:00,79.158,79.18,79.157,79.168,93230000.0
2007-10-18 13:59:00,79.177,79.193,79.172,79.186,63350000.0
2007-10-18 14:00:00,79.18,79.202,79.175,79.202,33750000.0
2007-10-18 14:01:00,79.179,79.191,79.17,79.185,73350000.0
2007-10-18 14:02:00,79.174,79.178,79.144,79.168,68060000.0
2007-10-18 14:03:00,79.191,79.191,79.107,79.107,83430000.0
2007-10-18 14:04:00,79.107,79.129,79.082,79.084,36110000.0
2007-10-18 14:05:00,79.073,79.084,79.039,79.039,112340000.0
2007-10-18 14:06:00,79.056,79.056,79.006,79.009,106990000.0
2007-10-18 14:07:00,79.022,79.057,79.022,79.046,98560000.0
2007-10-18 14:08:00,79.074,79.079,79.054,79.056,53590000.0
2007-10-18 14:09:00,79.082,79.082,79.007,79.007,98680000.0
2007-10-18 14:10:00,79.012,79.016,78.97,78.986,92190000.0
2007-10-18 14:11:00,78.976,78.984,78.937,78.967,71330000.0
2007-10-18 14:12:00,78.989,79.01,78.97,78.989,41420000.0
2007-10-18 14:13:00,78.973,79.01,78.968,79.0,33280000.0
2007-10-18 14:14:00,78.978,79.051,78.978,79.029,37020000.0
2007-10-18 14:15:00,79.016,79.056,79.015,79.042,15860000.0
2007-10-18 14:16:00,79.037,79.085,79.037,79.084,53050000.0
2007-10-18 14:17:00,79.066,79.066,79.034,79.034,54640000.0
2007-10-18 14:18:00,79.07,79.07,79.027,79.057,58520000.0
2007-10-18 14:19:00,79.067,79.07,79.036,79.036,101870000.0
2007-10-18 14:20:00,79.034,79.049,79.006,79.011,48150000.0
2007-10-18 14:21:00,79.035,79.035,78.992,79.008,42720000.0
2007-10-18 14:22:00,79.003,79.024,79.003,79.016,58760000.0
2007-10-18 14:23:00,79.009,79.03,79.002,79.01,58250000.0
2007-10-18 14:24:00,79.05,79.076,79.02,79.04,95170000.0
2007-10-18 14:25:00,79.049,79.055,79.049,79.05,77310000.0
2007-10-18 14:26:00,79.038,79.05,79.03,79.03,107580000.0
2007-10-18 14:27:00,79.048,79.068,79.037,79.062,150540000.0
2007-10-18 14:28:00,79.045,79.069,79.037,79.048,45070000.0
2007-10-18 14:29:00,79.043,79.094,79.043,79.076,42940000.0
2007-10-18 14:30:00,79.062,79.088,78.968,78.968,44300000.0
2007-10-18 14:31:00,78.974,79.01,78.974,78.988,42160000.0
2007-10-18 14:32:00,78.998,79.011,78.985,79.011,41980000.0
2007-10-18 14:33:00,79.016,79.03,79.006,79.023,13600000.0
2007-10-18 14:34:00,79.03,79.05,79.012,79.012,35090000.0
2007-10-18 14:35:00,79.021,79.079,79.021,79.075,73990000.0
2007-10-18 14:36:00,79.093,79.093,79.048,79.048,42160000.0
2007-10-18 14:37:00,79.03,79.062,79.027,79.048,54480000.0
2007-10-18 14:38:00,79.069,79.082,79.045,79.051,37750000.0
2007-10-18 14:39:00,79.082,79.088,79.055,79.063,47320000.0
2007-10-18 14:40:00,79.085,79.094,79.052,79.094,59710000.0
2007-10-18 14:41:00,79.084,79.136,79.084,79.116,94620000.0
2007-10-18 14:42:00,79.159,79.191,79.119,79.191,54300000.0
2007-10-18 14:43:00,79.157,79.185,79.124,79.124,50020000.0
2007-10-18 14:44:00,79.137,79.152,79.117,79.126,42790000.0
2007-10-18 14:45:00,79.129,79.162,79.122,79.141,19360000.0
2007-10-18 14:46:00,79.127,79.143,79.118,79.124,45140000.0
2007-10-18 14:47:00,79.131,79.15,79.128,79.13,103000000.0
2007-10-18 14:48:00,79.157,79.173,79.145,79.159,33530000.0
2007-10-18 14:49:00,79.162,79.162,79.133,79.15,45970000.0
2007-10-18 14:50:00,79.17,79.17,79.124,79.124,114120000.0
2007-10-18 14:51:00,79.156,79.156,79.1,79.105,93780000.0
2007-10-18 14:52:00,79.098,79.158,79.098,79.14,31410000.0
2007-10-18 14:53:00,79.146,79.146,79.112,79.112,36620000.0
2007-10-18 14:54:00,79.142,79.142,79.112,79.112,44410000.0
2007-10-18 14:55:00,79.136,79.139,79.108,79.121,111140000.0
2007-10-18 14:56:00,79.144,79.144,79.102,79.134,87850000.0
2007-10-18 14:57:00,79.144,79.149,79.141,79.141,69530000.0
2007-10-18 14:58:00,79.146,79.146,79.105,79.111,55540000.0
2007-10-18 14:59:00,79.122,79.123,79.105,79.115,64430000.0
2007-10-18 15:00:00,79.124,79.124,79.107,79.107,109140000.0
2007-10-18 15:01:00,79.117,79.128,79.11,79.128,69080000.0
2007-10-18 15:02:00,79.145,79.145,79.116,79.128,81280000.0
2007-10-18 15:03:00,79.136,79.144,79.115,79.144,91530000.0
2007-10-18 15:04:00,79.158,79.164,79.135,79.164,125060000.0
2007-10-18 15:05:00,79.178,79.191,79.163,79.169,90370000.0
2007-10-18 15:06:00,79.198,79.214,79.184,79.214,87760000.0
2007-10-18 15:07:00,79.198,79.226,79.179,79.209,98490000.0
2007-10-18 15:08:00,79.228,79.25,79.211,79.226,74670000.0
2007-10-18 15:09:00,79.2,79.229,79.191,79.191,102680000.0
2007-10-18 15:10:00,79.21,79.23,79.203,79.224,94080000.0
2007-10-18 15:11:00,79.246,79.255,79.231,79.24,61560000.0
2007-10-18 15:12:00,79.266,79.266,79.212,79.212,101210000.0
2007-10-18 15:13:00,79.198,79.21,79.183,79.183,82720000.0
2007-10-18 15:14:00,79.188,79.195,79.178,79.189,76920000.0
2007-10-18 15:15:00,79.202,79.216,79.191,79.215,80710000.0
2007-10-18 15:16:00,79.192,79.222,79.192,79.195,77290000.0
2007-10-18 15:17:00,79.181,79.202,79.181,79.198,84740000.0
2007-10-18 15:18:00,79.228,79.251,79.201,79.251,68130000.0
2007-10-18 15:19:00,79.228,79.241,79.217,79.238,96800000.0
2007-10-18 15:20:00,79.202,79.229,79.181,79.229,117110000.0
2007-10-18 15:21:00,79.226,79.226,79.153,79.155,138230000.0
2007-10-18 15:22:00,79.154,79.172,79.137,79.172,94620000.0
2007-10-18 15:23:00,79.149,79.17,79.139,79.149,74340000.0
2007-10-18 15:24:00,79.183,79.183,79.125,79.125,79220000.0
2007-10-18 15:25:00,79.135,79.197,79.135,79.176,98650000.0
2007-10-18 15:26:00,79.151,79.168,79.126,79.138,75430000.0
2007-10-18 15:27:00,79.166,79.166,79.096,79.098,23760000.0
2007-10-18 15:28:00,79.1,79.109,79.087,79.106,63120000.0
2007-10-18 15:29:00,79.114,79.114,79.081,79.112,65950000.0
2007-10-18 15:30:00,79.123,79.123,79.087,79.104,93040000.0
2007-10-18 15:31:00,79.116,79.137,79.092,79.125,104960000.0
2007-10-18 15:32:00,79.136,79.153,79.084,79.084,101840000.0
2007-10-18 15:33:00,79.091,79.128,79.091,79.107,58190000.0
2007-10-18 15:34:00,79.102,79.156,79.102,79.151,65570000.0
2007-10-18 15:35:00,79.137,79.14,79.116,79.132,94130000.0
2007-10-18 15:36:00,79.155,79.174,79.14,79.174,72350000.0
2007-10-18 15:37:00,79.162,79.162,79.134,79.14,38620000.0
2007-10-18 15:38:00,79.151,79.175,79.146,79.159,77570000.0
2007-10-18 15:39:00,79.183,79.183,79.149,79.159,50040000.0
2007-10-18 15:40:00,79.13,79.165,79.129,79.155,81040000.0
2007-10-18 15:41:00,79.189,79.203,79.164,79.203,78050000.0
2007-10-18 15:42:00,79.196,79.23,79.193,79.193,38790000.0
2007-10-18 15:43:00,79.198,79.198,79.157,79.171,74350000.0
2007-10-18 15:44:00,79.166,79.206,79.15,79.178,63820000.0
2007-10-18 15:45:00,79.198,79.198,79.149,79.149,41590000.0
2007-10-18 15:46:00,79.16,79.197,79.15,79.15,46550000.0
2007-10-18 15:47:00,79.17,79.183,79.161,79.169,101140000.0
2007-10-18 15:48:00,79.162,79.206,79.162,79.188,94890000.0
2007-10-18 15:49:00,79.204,79.204,79.143,79.176,146650000.0
2007-10-18 15:50:00,79.165,79.176,79.111,79.126,80400000.0
2007-10-18 15:51:00,79.123,79.167,79.117,79.148,72820000.0
2007-10-18 15:52:00,79.172,79.172,79.135,79.16,35450000.0
2007-10-18 15:53:00,79.139,79.146,79.134,79.146,47950000.0
2007-10-18 15:54:00,79.149,79.149,79.108,79.12,56530000.0
2007-10-18 15:55:00,79.134,79.154,79.134,79.137,139660000.0
2007-10-18 15:56:00,79.145,79.162,79.142,79.148,67710000.0
2007-10-18 15:57:00,79.173,79.173,79.148,79.16,37450000.0
2007-10-18 15:58:00,79.134,79.147,79.1,79.113,38910000.0
2007-10-18 15:59:00,79.13,79.13,79.084,79.084,16760000.0
2007-10-18 16:00:00,79.111,79.14,79.092,79.136,66020000.0
2007-10-18 16:01:00,79.121,79.137,79.095,79.112,58470000.0
2007-10-18 16:02:00,79.078,79.09,79.063,79.063,120570000.0
2007-10-18 16:03:00,79.091,79.106,79.056,79.076,121690000.0
2007-10-18 16:04:00,79.071,79.091,79.057,79.062,66470000.0
2007-10-18 16:05:00,79.064,79.082,79.056,79.071,122370000.0
2007-10-18 16:06:00,79.105,79.105,79.081,79.081,99480000.0
2007-10-18 16:07:00,79.086,79.088,79.047,79.052,100460000.0
2007-10-18 16:08:00,79.058,79.104,79.029,79.081,54840000.0
2007-10-18 16:09:00,79.112,79.112,79.066,79.08,41460000.0
2007-10-18 16:10:00,79.081,79.092,79.041,79.047,35430000.0
2007-10-18 16:11:00,79.063,79.072,79.046,79.058,41150000.0
2007-10-18 16:12:00,79.085,79.098,79.064,79.064,28790000.0
2007-10-18 16:13:00,79.052,79.106,79.052,79.078,29180000.0
2007-10-18 16:14:00,79.071,79.096,79.071,79.096,48540000.0
2007-10-18 16:15:00,79.104,79.113,79.084,79.096,79700000.0
2007-10-18 16:16:00,79.091,79.114,79.086,79.114,100550000.0
2007-10-18 16:17:00,79.074,79.116,79.074,79.088,70880000.0
2007-10-18 16:18:00,79.138,79.138,79.083,79.097,74640000.0
2007-10-18 16:19:00,79.085,79.112,79.085,79.103,106070000.0
2007-10-18 16:20:00,79.15,79.167,79.123,79.123,116730000.0
2007-10-18 16:21:00,79.142,79.16,79.132,79.132,165650000.0
2007-10-18 16:22:00,79.115,79.125,79.088,79.105,113830000.0
2007-10-18 16:23:00,79.113,79.115,79.076,79.076,114010000.0
2007-10-18 16:24:00,79.102,79.102,79.046,79.055,70700000.0
2007-10-18 16:25:00,79.074,79.074,79.039,79.051,89290000.0
2007-10-18 16:26:00,79.041,79.079,79.026,79.056,73640000.0
2007-10-18 16:27:00,79.058,79.118,79.058,79.082,87820000.0
2007-10-18 16:28:00,79.073,79.118,79.073,79.094,66350000.0
2007-10-18 16:29:00,79.116,79.152,79.102,79.152,47370000.0
2007-10-18 16:30:00,79.161,79.161,79.1,79.144,67750000.0
2007-10-18 16:31:00,79.169,79.169,79.138,79.142,68420000.0
2007-10-18 16:32:00,79.124,79.135,79.109,79.128,121770000.0
2007-10-18 16:33:00,79.122,79.156,79.122,79.124,94860000.0
2007-10-18 16:34:00,79.11,79.122,79.095,79.105,93110000.0
2007-10-18 16:35:00,79.116,79.121,79.106,79.11,81100000.0
2007-10-18 16:36:00,79.139,79.139,79.073,79.073,87200000.0
2007-10-18 16:37:00,79.097,79.113,79.085,79.113,61570000.0
2007-10-18 16:38:00,79.1,79.13,79.095,79.119,52720000.0
2007-10-18 16:39:00,79.122,79.122,79.094,79.108,62780000.0
2007-10-18 16:40:00,79.07,79.102,79.057,79.069,99200000.0
2007-10-18 16:41:00,79.094,79.105,79.057,79.072,67480000.0
2007-10-18 16:42:00,79.068,79.079,79.045,79.059,73130000.0
2007-10-18 16:43:00,79.049,79.064,79.046,79.052,73910000.0
2007-10-18 16:44:00,79.063,79.091,79.063,79.068,80180000.0
2007-10-18 16:45:00,79.063,79.091,79.063,79.085,84280000.0
2007-10-18 16:46:00,79.111,79.111,79.067,79.067,46270000.0
2007-10-18 16:47:00,79.069,79.09,79.067,79.072,73320000.0
2007-10-18 16:48:00,79.106,79.107,79.098,79.098,102310000.0
2007-10-18 16:49:00,79.061,79.094,79.061,79.094,91540000.0
2007-10-18 16:50:00,79.062,79.094,79.062,79.094,72090000.0
2007-10-18 16:51:00,79.104,79.104,79.074,79.083,59220000.0
2007-10-18 16:52:00,79.07,79.085,79.062,79.062,88710000.0
2007-10-18 16:53:00,79.078,79.092,79.072,79.072,70320000.0
2007-10-18 16:54:00,79.104,79.107,79.077,79.099,44230000.0
2007-10-18 16:55:00,79.092,79.123,79.086,79.115,43500000.0
2007-10-18 16:56:00,79.085,79.13,79.085,79.129,44780000.0
2007-10-18 16:57:00,79.132,79.14,79.113,79.113,54790000.0
2007-10-18 16:58:00,79.119,79.13,79.096,79.096,103430000.0
2007-10-18 16:59:00,79.102,79.14,79.101,79.13,75050000.0
2007-10-18 17:00:00,79.134,79.184,79.123,79.126,93320000.0
2007-10-18 17:01:00,79.127,79.152,79.109,79.12,89250000.0
2007-10-18 17:02:00,79.118,79.164,79.118,79.141,113780000.0
2007-10-18 17:03:00,79.146,79.174,79.125,79.14,94080000.0
2007-10-18 17:04:00,79.149,79.16,79.124,79.147,117320000.0
2007-10-18 17:05:00,79.153,79.154,79.132,79.154,127980000.0
2007-10-18 17:06:00,79.165,79.165,79.139,79.157,95080000.0
2007-10-18 17:07:00,79.123,79.138,79.105,79.116,72340000.0
2007-10-18 17:08:00,79.105,79.147,79.096,79.124,143410000.0
2007-10-18 17:09:00,79.132,79.132,79.09,79.094,106910000.0
2007-10-18 17:10:00,79.079,79.109,79.079,79.089,54770000.0
2007-10-18 17:11:00,79.081,79.091,79.059,79.059,92220000.0
2007-10-18 17:12:00,79.089,79.089,79.03,79.03,131050000.0
2007-10-18 17:13:00,79.036,79.047,79.021,79.021,144800000.0
2007-10-18 17:14:00,79.03,79.054,79.025,79.054,97830000.0
2007-10-18 17:15:00,79.062,79.062,79.026,79.045,93790000.0
2007-10-18 17:16:00,79.035,79.079,79.035,79.079,112420000.0
2007-10-18 17:17:00,79.068,79.074,79.043,79.043,85590000.0
2007-10-18 17:18:00,79.071,79.071,79.049,79.049,94610000.0
2007-10-18 17:19:00,79.041,79.059,79.041,79.042,61560000.0
2007-10-18 17:20:00,79.03,79.043,79.023,79.023,51980000.0
2007-10-18 17:21:00,79.042,79.042,79.016,79.037,81890000.0
2007-10-18 17:22:00,79.023,79.053,79.023,79.046,65230000.0
2007-10-18 17:23:00,79.018,79.023,79.008,79.015,107910000.0
2007-10-18 17:24:00,79.044,79.044,79.025,79.039,12770000.0
2007-10-18 17:25:00,79.025,79.025,78.991,79.007,97680000.0
2007-10-18 17:26:00,78.998,79.02,78.991,78.991,73010000.0
2007-10-18 17:27:00,79.026,79.035,78.99,79.031,143670000.0
2007-10-18 17:28:00,79.055,79.055,79.023,79.023,97990000.0
2007-10-18 17:29:00,79.039,79.054,79.027,79.054,55480000.0
2007-10-18 17:30:00,79.056,79.056,79.025,79.033,86510000.0
2007-10-18 17:31:00,79.039,79.059,79.029,79.056,127200000.0
2007-10-18 17:32:00,79.061,79.061,79.033,79.033,147090000.0
2007-10-18 17:33:00,79.063,79.063,79.034,79.034,101720000.0
2007-10-18 17:34:00,79.023,79.063,79.023,79.055,90030000.0
2007-10-18 17:35:00,79.022,79.046,79.014,79.037,109150000.0
2007-10-18 17:36:00,79.062,79.062,79.026,79.037,84110000.0
2007-10-18 17:37:00,79.064,79.07,79.046,79.07,95400000.0
2007-10-18 17:38:00,79.057,79.08,79.053,79.068,50780000.0
2007-10-18 17:39:00,79.089,79.102,79.068,79.096,50520000.0
2007-10-18 17:40:00,79.08,79.105,79.062,79.072,79980000.0
2007-10-18 17:41:00,79.059,79.082,79.056,79.061,77520000.0
2007-10-18 17:42:00,79.09,79.09,79.046,79.055,114240000.0
2007-10-18 17:43:00,79.058,79.076,79.055,79.055,11080000.0
2007-10-18 17:44:00,79.072,79.075,79.045,79.075,63920000.0
2007-10-18 17:45:00,79.056,79.077,79.035,79.035,56820000.0
2007-10-18 17:46:00,79.038,79.038,79.031,79.036,67610000.0
2007-10-18 17:47:00,79.038,79.082,79.038,79.082,100770000.0
2007-10-18 17:48:00,79.103,79.103,79.065,79.086,65240000.0
2007-10-18 17:49:00,79.051,79.078,79.044,79.061,73810000.0
2007-10-18 17:50:00,79.052,79.089,79.052,79.077,82300000.0
2007-10-18 17:51:00,79.084,79.084,79.048,79.054,74780000.0
2007-10-18 17:53:00,79.042,79.061,79.042,79.056,42350000.0
2007-10-18 17:54:00,79.078,79.088,79.059,79.087,73790000.0
2007-10-18 17:56:00,79.071,79.102,79.071,79.083,86010000.0
2007-10-18 17:57:00,79.1,79.1,79.065,79.074,71950000.0
2007-10-18 17:58:00,79.098,79.141,79.074,79.141,58730000.0
2007-10-18 17:59:00,79.13,79.13,79.091,79.091,93280000.0
2007-10-18 18:00:00,79.124,79.124,79.049,79.078,67700000.0
2007-10-18 18:01:00,79.063,79.091,79.063,79.077,53100000.0
2007-10-18 18:02:00,79.072,79.102,79.058,79.069,40250000.0
2007-10-18 18:03:00,79.113,79.113,79.061,79.064,47410000.0
2007-10-18 18:04:00,79.086,79.098,79.062,79.079,59780000.0
2007-10-18 18:05:00,79.09,79.107,79.059,79.063,112970000.0
2007-10-18 18:06:00,79.084,79.084,79.057,79.068,73600000.0
2007-10-18 18:07:00,79.046,79.083,79.046,79.083,100490000.0
2007-10-18 18:08:00,79.059,79.069,79.033,79.046,89570000.0
2007-10-18 18:09:00,79.042,79.071,79.034,79.056,109480000.0
2007-10-18 18:10:00,79.02,79.043,79.016,79.037,106400000.0
2007-10-18 18:11:00,79.017,79.019,79.009,79.009,110630000.0
2007-10-18 18:12:00,79.046,79.046,79.005,79.022,119880000.0
2007-10-18 18:13:00,79.011,79.044,79.004,79.044,110160000.0
2007-10-18 18:14:00,79.028,79.063,79.02,79.038,74140000.0
2007-10-18 18:15:00,79.036,79.041,79.005,79.028,134740000.0
2007-10-18 18:16:00,79.01,79.032,79.004,79.025,103390000.0
2007-10-18 18:17:00,79.011,79.032,79.009,79.02,60000000.0
2007-10-18 18:18:00,79.032,79.049,79.016,79.049,91070000.0
2007-10-18 18:19:00,79.021,79.044,79.021,79.021,128390000.0
2007-10-18 18:20:00,79.033,79.067,79.033,79.05,156020000.0
2007-10-18 18:21:00,79.105,79.105,79.057,79.079,115940000.0
2007-10-18 18:22:00,79.078,79.123,79.078,79.088,91570000.0
2007-10-18 18:23:00,79.114,79.118,79.08,79.117,111620000.0
2007-10-18 18:24:00,79.122,79.123,79.107,79.107,83330000.0
2007-10-18 18:25:00,79.077,79.087,79.077,79.085,91380000.0
2007-10-18 18:27:00,79.112,79.112,79.081,79.081,58890000.0
2007-10-18 18:28:00,79.091,79.109,79.091,79.108,78950000.0
2007-10-18 18:29:00,79.08,79.089,79.08,79.089,67300000.0
2007-10-18 18:30:00,79.101,79.12,79.095,79.096,110510000.0
2007-10-18 18:31:00,79.12,79.12,79.096,79.107,15620000.0
2007-10-18 18:32:00,79.081,79.088,79.08,79.086,71660000.0
2007-10-18 18:33:00,79.115,79.115,79.095,79.098,91440000.0
2007-10-18 18:34:00,79.111,79.123,79.104,79.111,70290000.0
2007-10-18 18:35:00,79.104,79.125,79.104,79.125,43580000.0
2007-10-18 18:36:00,79.141,79.141,79.085,79.093,64390000.0
2007-10-18 18:37:00,79.08,79.096,79.08,79.096,69840000.0
2007-10-18 18:38:00,79.117,79.128,79.117,79.127,122350000.0
2007-10-18 18:39:00,79.131,79.137,79.105,79.105,90340000.0
2007-10-18 18:40:00,79.126,79.13,79.112,79.128,100300000.0
2007-10-18 18:42:00,79.143,79.143,79.127,79.143,79230000.0
2007-10-18 18:43:00,79.127,79.13,79.126,79.128,68260000.0
2007-10-18 18:44:00,79.118,79.127,79.118,79.127,52960000.0
2007-10-18 18:45:00,79.16,79.16,79.122,79.122,61100000.0
2007-10-18 18:47:00,79.135,79.146,79.115,79.146,64280000.0
2007-10-18 18:48:00,79.153,79.153,79.116,79.12,70060000.0
2007-10-18 18:49:00,79.138,79.139,79.137,79.138,73300000.0
2007-10-18 18:50:00,79.132,79.155,79.131,79.131,74740000.0
2007-10-18 18:51:00,79.163,79.163,79.125,79.146,76530000.0
2007-10-18 18:52:00,79.14,79.148,79.14,79.148,43150000.0
2007-10-18 18:53:00,79.131,79.143,79.116,79.143,80290000.0
2007-10-18 18:54:00,79.153,79.153,79.115,79.137,104610000.0
2007-10-18 18:55:00,79.122,79.14,79.117,79.136,95800000.0
2007-10-18 18:56:00,79.141,79.141,79.107,79.107,68280000.0
2007-10-18 18:57:00,79.124,79.124,79.094,79.117,55590000.0
2007-10-18 18:58:00,79.1,79.122,79.092,79.115,95630000.0
2007-10-18 18:59:00,79.1,79.122,79.1,79.122,61950000.0
2007-10-18 19:00:00,79.133,79.133,79.104,79.11,51570000.0
2007-10-18 19:01:00,79.097,79.1,79.097,79.099,41450000.0
2007-10-18 19:03:00,79.133,79.133,79.105,79.105,51330000.0
2007-10-18 19:04:00,79.113,79.137,79.113,79.137,96070000.0
2007-10-18 19:05:00,79.104,79.124,79.104,79.124,66850000.0
2007-10-18 19:06:00,79.126,79.128,79.12,79.12,102360000.0
2007-10-18 19:09:00,79.125,79.128,79.12,79.121,84460000.0
2007-10-18 19:11:00,79.087,79.109,79.083,79.103,120080000.0
2007-10-18 19:12:00,79.122,79.122,79.063,79.064,108240000.0
2007-10-18 19:13:00,79.087,79.087,79.08,79.08,71830000.0
2007-10-18 19:14:00,79.085,79.085,79.058,79.083,138350000.0
2007-10-18 19:15:00,79.082,79.082,79.044,79.044,94060000.0
2007-10-18 19:16:00,79.048,79.067,79.04,79.05,52970000.0
2007-10-18 19:17:00,79.044,79.081,79.044,79.059,85320000.0
2007-10-18 19:18:00,79.076,79.102,79.067,79.077,119750000.0
2007-10-18 19:19:00,79.106,79.112,79.085,79.108,148590000.0
2007-10-18 19:21:00,79.127,79.127,79.107,79.109,96000000.0
2007-10-18 19:22:00,79.094,79.116,79.094,79.098,117060000.0
2007-10-18 19:23:00,79.124,79.124,79.098,79.107,96790000.0
2007-10-18 19:24:00,79.116,79.122,79.104,79.122,101270000.0
2007-10-18 19:25:00,79.106,79.108,79.086,79.086,59150000.0
2007-10-18 19:26:00,79.087,79.09,79.087,79.089,64000000.0
2007-10-18 19:27:00,79.123,79.123,79.084,79.084,83260000.0
2007-10-18 19:28:00,79.086,79.086,79.081,79.086,80370000.0
2007-10-18 19:29:00,79.118,79.122,79.113,79.115,120060000.0
2007-10-18 19:30:00,79.116,79.116,79.076,79.088,13560000.0
2007-10-18 19:31:00,79.078,79.102,79.078,79.086,108810000.0
2007-10-18 19:32:00,79.093,79.105,79.084,79.088,68740000.0
2007-10-18 19:33:00,79.122,79.126,79.106,79.126,63650000.0
2007-10-18 19:34:00,79.093,79.146,79.093,79.111,93470000.0
2007-10-18 19:35:00,79.105,79.14,79.105,79.14,82220000.0
2007-10-18 19:36:00,79.142,79.142,79.118,79.118,132010000.0
2007-10-18 19:37:00,79.105,79.127,79.105,79.127,19050000.0
2007-10-18 19:38:00,79.134,79.139,79.121,79.121,70320000.0
2007-10-18 19:39:00,79.155,79.158,79.152,79.152,60710000.0
2007-10-18 19:40:00,79.133,79.163,79.133,79.158,84290000.0
2007-10-18 19:41:00,79.143,79.143,79.115,79.138,81520000.0
2007-10-18 19:42:00,79.15,79.15,79.1,79.1,119210000.0
2007-10-18 19:43:00,79.12,79.128,79.11,79.121,22530000.0
2007-10-18 19:45:00,79.126,79.126,79.085,79.105,80610000.0
2007-10-18 19:46:00,79.091,79.114,79.091,79.097,138830000.0
2007-10-18 19:47:00,79.128,79.133,79.126,79.128,94780000.0
2007-10-18 19:48:00,79.125,79.127,79.122,79.122,50680000.0
2007-10-18 19:50:00,79.12,79.144,79.12,79.144,121190000.0
2007-10-18 19:51:00,79.164,79.168,79.12,79.136,135220000.0
2007-10-18 19:52:00,79.133,79.159,79.127,79.15,90100000.0
2007-10-18 19:53:00,79.147,79.173,79.142,79.145,89480000.0
2007-10-18 19:54:00,79.182,79.182,79.161,79.171,111680000.0
2007-10-18 19:55:00,79.205,79.205,79.18,79.18,71330000.0
2007-10-18 19:56:00,79.197,79.209,79.197,79.202,87830000.0
2007-10-18 19:57:00,79.211,79.213,79.182,79.213,50490000.0
2007-10-18 19:58:00,79.179,79.2,79.172,79.172,46700000.0
2007-10-18 19:59:00,79.197,79.197,79.191,79.197,83000000.0
2007-10-18 20:00:00,79.197,79.197,79.156,79.164,58560000.0
2007-10-18 20:01:00,79.16,79.182,79.16,79.182,21280000.0
2007-10-18 20:03:00,79.211,79.225,79.182,79.217,72590000.0
2007-10-18 20:04:00,79.219,79.243,79.216,79.218,113390000.0
2007-10-18 20:05:00,79.229,79.255,79.227,79.227,128910000.0
2007-10-18 20:06:00,79.253,79.27,79.228,79.27,106740000.0
2007-10-18 20:07:00,79.252,79.256,79.228,79.254,107830000.0
2007-10-18 20:08:00,79.218,79.236,79.201,79.233,65020000.0
2007-10-18 20:09:00,79.247,79.247,79.21,79.214,26800000.0
2007-10-18 20:10:00,79.223,79.253,79.215,79.253,45990000.0
2007-10-18 20:11:00,79.221,79.249,79.221,79.227,114290000.0
2007-10-18 20:12:00,79.255,79.271,79.217,79.247,87870000.0
2007-10-18 20:13:00,79.213,79.231,79.213,79.231,95460000.0
2007-10-18 20:15:00,79.241,79.241,79.198,79.203,102530000.0
2007-10-18 20:16:00,79.2,79.223,79.189,79.205,87160000.0
2007-10-18 20:17:00,79.194,79.204,79.168,79.194,92600000.0
2007-10-18 20:18:00,79.203,79.213,79.183,79.189,101630000.0
2007-10-18 20:19:00,79.186,79.205,79.175,79.175,56330000.0
2007-10-18 20:20:00,79.178,79.186,79.165,79.183,123450000.0
2007-10-18 20:21:00,79.191,79.199,79.177,79.198,92280000.0
2007-10-18 20:22:00,79.2,79.2,79.179,79.188,12060000.0
2007-10-18 20:23:00,79.218,79.218,79.191,79.215,119160000.0
2007-10-18 20:24:00,79.23,79.233,79.217,79.225,89880000.0
2007-10-18 20:25:00,79.209,79.223,79.209,79.22,16330000.0
2007-10-18 20:26:00,79.197,79.209,79.175,79.179,122330000.0
2007-10-18 20:27:00,79.209,79.209,79.172,79.173,11120000.0
2007-10-18 20:28:00,79.197,79.207,79.185,79.199,20140000.0
2007-10-18 20:29:00,79.193,79.193,79.17,79.17,65840000.0
2007-10-18 20:30:00,79.162,79.198,79.157,79.19,82660000.0
2007-10-18 20:31:00,79.174,79.179,79.156,79.157,95700000.0
2007-10-18 20:32:00,79.193,79.193,79.171,79.18,78080000.0
2007-10-18 20:33:00,79.224,79.224,79.197,79.199,56270000.0
2007-10-18 20:34:00,79.176,79.176,79.169,79.169,48930000.0
2007-10-18 20:35:00,79.181,79.193,79.181,79.184,109350000.0
2007-10-18 20:36:00,79.212,79.212,79.182,79.182,101280000.0
2007-10-18 20:38:00,79.173,79.184,79.173,79.184,49270000.0
2007-10-18 20:39:00,79.206,79.206,79.181,79.181,59520000.0
2007-10-18 20:40:00,79.191,79.221,79.191,79.221,80980000.0
2007-10-18 20:41:00,79.238,79.254,79.232,79.245,141630000.0
2007-10-18 20:42:00,79.26,79.26,79.193,79.193,98620000.0
2007-10-18 20:43:00,79.178,79.201,79.168,79.173,134380000.0
2007-10-18 20:44:00,79.16,79.176,79.16,79.176,101710000.0
2007-10-18 20:45:00,79.193,79.193,79.161,79.168,90740000.0
2007-10-18 20:46:00,79.155,79.164,79.114,79.133,62620000.0
2007-10-18 20:47:00,79.127,79.127,79.081,79.105,91460000.0
2007-10-18 20:48:00,79.131,79.131,79.108,79.108,65030000.0
2007-10-18 20:49:00,79.098,79.105,79.09,79.097,64370000.0
2007-10-18 20:50:00,79.092,79.12,79.092,79.12,63590000.0
2007-10-18 20:51:00,79.13,79.13,79.096,79.114,104660000.0
2007-10-18 20:53:00,79.113,79.153,79.106,79.153,140840000.0
2007-10-18 20:54:00,79.152,79.152,79.123,79.137,86210000.0
2007-10-18 20:55:00,79.112,79.148,79.112,79.146,79510000.0
2007-10-18 20:56:00,79.133,79.138,79.13,79.137,124630000.0
2007-10-18 20:57:00,79.171,79.171,79.133,79.133,131330000.0
2007-10-18 20:58:00,79.118,79.128,79.106,79.118,129210000.0
2007-10-18 20:59:00,79.087,79.09,79.086,79.089,62390000.0
2007-10-18 21:00:00,79.082,79.118,79.082,79.088,74690000.0
2007-10-18 21:02:00,79.074,79.085,79.07,79.085,149870000.0
2007-10-18 21:03:00,79.122,79.122,79.092,79.093,182180000.0
2007-10-18 21:04:00,79.104,79.114,79.102,79.114,113350000.0
2007-10-18 21:05:00,79.125,79.125,79.113,79.125,83450000.0
2007-10-18 21:06:00,79.161,79.161,79.125,79.125,102590000.0
2007-10-18 21:07:00,79.126,79.126,79.117,79.119,94190000.0
2007-10-18 21:08:00,79.13,79.135,79.118,79.119,81620000.0
2007-10-18 21:09:00,79.14,79.14,79.108,79.121,128990000.0
2007-10-18 21:10:00,79.107,79.118,79.104,79.109,151290000.0
2007-10-18 21:11:00,79.12,79.15,79.12,79.15,91180000.0
2007-10-18 21:12:00,79.192,79.194,79.181,79.182,150780000.0
2007-10-18 21:13:00,79.137,79.137,79.115,79.115,114730000.0
2007-10-18 21:14:00,79.104,79.117,79.104,79.117,85810000.0
2007-10-18 21:15:00,79.147,79.156,79.143,79.149,63860000.0
2007-10-18 21:16:00,79.137,79.145,79.137,79.137,66760000.0
2007-10-18 21:17:00,79.129,79.134,79.127,79.127,107670000.0
2007-10-18 21:18:00,79.158,79.158,79.138,79.138,68580000.0
2007-10-18 21:19:00,79.122,79.128,79.115,79.119,127630000.0
2007-10-18 21:20:00,79.111,79.116,79.11,79.116,59360000.0
2007-10-18 21:21:00,79.153,79.153,79.117,79.135,107480000.0
2007-10-18 21:22:00,79.149,79.155,79.142,79.142,89710000.0
2007-10-18 21:23:00,79.126,79.134,79.121,79.13,105020000.0
2007-10-18 21:24:00,79.143,79.143,79.118,79.118,96850000.0
2007-10-18 21:25:00,79.103,79.104,79.095,79.096,90070000.0
2007-10-18 21:26:00,79.106,79.11,79.105,79.11,77640000.0
2007-10-18 21:27:00,79.123,79.123,79.102,79.102,106860000.0
2007-10-18 21:28:00,79.089,79.097,79.089,79.095,90410000.0
2007-10-18 21:29:00,79.106,79.11,79.105,79.108,112850000.0
2007-10-18 21:30:00,79.12,79.129,79.104,79.104,73410000.0
2007-10-18 21:31:00,79.115,79.122,79.107,79.107,16180000.0
2007-10-18 21:32:00,79.104,79.108,79.093,79.096,103740000.0
2007-10-18 21:33:00,79.128,79.128,79.127,79.128,8820000.0
2007-10-18 21:34:00,79.089,79.098,79.083,79.098,78830000.0
2007-10-18 21:36:00,79.116,79.116,79.105,79.105,107510000.0
2007-10-18 21:37:00,79.125,79.177,79.123,79.154,53460000.0
2007-10-18 21:38:00,79.136,79.136,79.121,79.121,89420000.0
2007-10-18 21:39:00,79.143,79.143,79.124,79.124,77950000.0
2007-10-18 21:40:00,79.129,79.133,79.118,79.118,107270000.0
2007-10-18 21:42:00,79.149,79.158,79.144,79.148,81180000.0
2007-10-18 21:44:00,79.105,79.106,79.098,79.098,68520000.0
2007-10-18 21:45:00,79.135,79.135,79.132,79.132,3940000.0
2007-10-18 21:46:00,79.091,79.096,79.091,79.096,7130000.0
2007-10-18 21:47:00,79.088,79.103,79.086,79.094,119850000.0
2007-10-18 21:48:00,79.122,79.122,79.107,79.107,137020000.0
2007-10-18 21:49:00,79.1,79.124,79.1,79.124,157500000.0
2007-10-18 21:50:00,79.119,79.126,79.119,79.126,73560000.0
2007-10-18 21:51:00,79.153,79.153,79.097,79.097,126010000.0
2007-10-18 21:53:00,79.097,79.097,79.088,79.089,73570000.0
2007-10-18 21:54:00,79.127,79.13,79.121,79.122,83500000.0
2007-10-18 21:55:00,79.106,79.106,79.096,79.096,104560000.0
2007-10-18 21:56:00,79.084,79.088,79.08,79.088,72060000.0
2007-10-18 21:57:00,79.128,79.128,79.121,79.121,86590000.0
2007-10-18 21:58:00,79.096,79.096,79.083,79.088,85700000.0
2007-10-18 21:59:00,79.096,79.097,79.089,79.097,64120000.0
2007-10-18 22:00:00,79.126,79.126,79.12,79.122,109210000.0
2007-10-18 22:01:00,79.106,79.112,79.096,79.098,64950000.0
2007-10-18 22:02:00,79.111,79.133,79.111,79.133,81050000.0
2007-10-18 22:03:00,79.173,79.173,79.13,79.142,104060000.0
2007-10-18 22:04:00,79.128,79.137,79.121,79.128,101240000.0
2007-10-18 22:05:00,79.118,79.12,79.116,79.118,74070000.0
2007-10-18 22:06:00,79.141,79.141,79.09,79.09,85090000.0
2007-10-18 22:07:00,79.095,79.098,79.091,79.091,59610000.0
2007-10-18 22:08:00,79.08,79.093,79.08,79.087,94920000.0
2007-10-18 22:09:00,79.119,79.119,79.073,79.078,73500000.0
2007-10-18 22:10:00,79.063,79.066,79.058,79.063,98270000.0
2007-10-18 22:11:00,79.055,79.068,79.055,79.067,103130000.0
2007-10-18 22:12:00,79.098,79.098,79.089,79.089,95260000.0
2007-10-18 22:14:00,79.078,79.085,79.071,79.077,46630000.0
2007-10-18 22:15:00,79.113,79.113,79.084,79.089,121800000.0
2007-10-18 22:17:00,79.078,79.08,79.077,79.079,86150000.0
2007-10-18 22:18:00,79.103,79.104,79.08,79.08,95190000.0
2007-10-18 22:19:00,79.068,79.075,79.061,79.061,90840000.0
2007-10-18 22:20:00,79.072,79.075,79.063,79.067,107360000.0
2007-10-18 22:21:00,79.102,79.102,79.076,79.077,104590000.0
2007-10-18 22:23:00,79.088,79.091,79.087,79.089,52200000.0
2007-10-18 22:24:00,79.116,79.116,79.11,79.11,46570000.0
2007-10-18 22:27:00,79.123,79.123,79.098,79.098,80250000.0
2007-10-18 22:28:00,79.108,79.11,79.107,79.109,78990000.0
2007-10-18 22:30:00,79.142,79.142,79.116,79.121,71390000.0
2007-10-18 22:32:00,79.108,79.118,79.108,79.108,81770000.0
2007-10-18 22:33:00,79.146,79.146,79.11,79.11,67670000.0
2007-10-18 22:34:00,79.094,79.096,79.088,79.096,89180000.0
2007-10-18 22:36:00,79.132,79.132,79.093,79.093,35760000.0
2007-10-18 22:37:00,79.092,79.092,79.065,79.074,69780000.0
2007-10-18 22:38:00,79.089,79.096,79.089,79.09,78700000.0
2007-10-18 22:39:00,79.127,79.127,79.118,79.119,88450000.0
2007-10-18 22:40:00,79.096,79.096,79.091,79.091,33440000.0
2007-10-18 22:41:00,79.1,79.107,79.1,79.1,107720000.0
2007-10-18 22:42:00,79.123,79.123,79.098,79.099,112550000.0
2007-10-18 22:43:00,79.105,79.109,79.098,79.098,105500000.0
2007-10-18 22:44:00,79.086,79.094,79.086,79.094,60900000.0
2007-10-18 22:45:00,79.124,79.124,79.11,79.11,100970000.0
2007-10-18 22:46:00,79.12,79.133,79.12,79.12,91240000.0
2007-10-18 22:47:00,79.128,79.134,79.121,79.121,69350000.0
2007-10-18 22:48:00,79.143,79.143,79.094,79.094,46280000.0
2007-10-18 22:49:00,79.097,79.099,79.092,79.093,38150000.0
2007-10-18 22:50:00,79.102,79.116,79.102,79.108,29540000.0
2007-10-18 22:51:00,79.13,79.13,79.106,79.111,20380000.0
2007-10-18 22:53:00,79.101,79.117,79.101,79.117,47110000.0
2007-10-18 22:54:00,79.137,79.137,79.131,79.131,65470000.0
2007-10-18 22:55:00,79.11,79.117,79.109,79.109,105060000.0
2007-10-18 22:57:00,79.147,79.147,79.14,79.14,42480000.0
2007-10-18 22:58:00,79.09,79.098,79.089,79.09,65650000.0
2007-10-18 22:59:00,79.095,79.097,79.089,79.089,57020000.0
2007-10-18 23:00:00,79.138,79.138,79.13,79.13,102070000.0
2007-10-18 23:02:00,79.078,79.084,79.073,79.084,102490000.0
2007-10-18 23:03:00,79.081,79.105,79.057,79.057,145230000.0
2007-10-18 23:04:00,79.038,79.038,79.034,79.035,46640000.0
2007-10-18 23:05:00,79.045,79.048,79.045,79.048,41150000.0
2007-10-18 23:06:00,79.079,79.079,79.04,79.04,40980000.0
2007-10-18 23:08:00,79.026,79.026,79.01,79.01,40880000.0
2007-10-18 23:09:00,79.034,79.034,79.01,79.01,12850000.0
2007-10-18 23:10:00,78.989,78.995,78.989,78.994,32000000.0
2007-10-18 23:11:00,78.985,78.997,78.979,78.997,73680000.0
2007-10-18 23:12:00,79.035,79.035,79.005,79.009,35210000.0
2007-10-18 23:13:00,79.0,79.012,79.0,79.001,58740000.0
2007-10-18 23:14:00,78.991,78.997,78.991,78.997,42720000.0
2007-10-18 23:15:00,79.033,79.033,78.995,79.016,48390000.0
2007-10-18 23:17:00,79.026,79.028,79.02,79.021,96110000.0
2007-10-18 23:18:00,79.055,79.055,79.048,79.048,54030000.0
2007-10-18 23:19:00,78.999,79.014,78.999,79.014,52220000.0
2007-10-18 23:20:00,79.001,79.021,79.001,79.021,36720000.0
2007-10-18 23:21:00,79.052,79.052,79.023,79.023,17470000.0
2007-10-18 23:22:00,79.027,79.036,79.024,79.024,46080000.0
2007-10-18 23:23:00,79.029,79.029,79.026,79.028,102240000.0
2007-10-18 23:24:00,79.045,79.045,79.021,79.021,33590000.0
2007-10-18 23:25:00,79.03,79.03,79.026,79.026,3000000.0
2007-10-18 23:26:00,79.009,79.023,79.003,79.01,106170000.0
2007-10-18 23:27:00,79.03,79.03,78.985,78.993,94530000.0
2007-10-18 23:28:00,79.001,79.001,78.998,79.0,33020000.0
2007-10-18 23:29:00,78.989,78.995,78.984,78.995,36080000.0
2007-10-18 23:30:00,79.039,79.039,78.995,79.003,48730000.0
2007-10-18 23:32:00,78.989,78.996,78.988,78.988,89140000.0
2007-10-18 23:33:00,79.015,79.018,79.009,79.009,75020000.0
2007-10-18 23:34:00,78.979,78.985,78.979,78.985,61330000.0
2007-10-18 23:36:00,79.038,79.038,78.985,78.985,102480000.0
2007-10-18 23:37:00,78.985,78.985,78.979,78.98,69910000.0
2007-10-18 23:38:00,78.971,78.986,78.971,78.985,78880000.0
2007-10-18 23:39:00,79.032,79.032,78.979,78.983,86850000.0
2007-10-18 23:40:00,78.986,78.986,78.973,78.973,130280000.0
2007-10-18 23:41:00,78.98,78.996,78.98,78.986,99730000.0
2007-10-18 23:42:00,78.997,79.021,78.996,79.007,77780000.0
2007-10-18 23:43:00,79.021,79.042,79.012,79.042,94870000.0
2007-10-18 23:45:00,79.032,79.049,79.024,79.048,106580000.0
2007-10-18 23:47:00,79.038,79.038,79.029,79.03,61720000.0
2007-10-18 23:48:00,79.073,79.073,79.037,79.039,100060000.0
2007-10-18 23:49:00,79.03,79.045,79.03,79.045,79670000.0
2007-10-18 23:50:00,79.061,79.085,79.061,79.085,76030000.0
2007-10-18 23:51:00,79.105,79.105,79.073,79.073,79690000.0
2007-10-18 23:52:00,79.076,79.076,79.073,79.073,3190000.0
2007-10-18 23:54:00,79.098,79.098,79.089,79.089,58430000.0
2007-10-18 23:56:00,79.06,79.06,79.057,79.058,94020000.0
2007-10-18 23:57:00,79.093,79.093,79.071,79.071,120040000.0
2007-10-18 23:58:00,79.08,79.086,79.08,79.086,78160000.0
2007-10-18 23:59:00,79.077,79.086,79.077,79.079,66130000.0
2007-10-19 00:00:00,79.112,79.112,79.092,79.092,77520000.0
2007-10-19 00:01:00,79.076,79.077,79.07,79.071,87710000.0
2007-10-19 00:02:00,79.077,79.077,79.069,79.069,67190000.0
2007-10-19 00:03:00,79.103,79.103,79.076,79.076,7330000.0
2007-10-19 00:06:00,79.103,79.103,79.066,79.069,88000000.0
2007-10-19 00:09:00,79.093,79.095,79.088,79.088,52970000.0
2007-10-19 00:11:00,79.057,79.066,79.057,79.066,86210000.0
2007-10-19 00:12:00,79.092,79.092,79.056,79.068,73750000.0
2007-10-19 00:13:00,79.076,79.077,79.07,79.077,30660000.0
2007-10-19 00:14:00,79.069,79.077,79.069,79.075,81440000.0
2007-10-19 00:15:00,79.114,79.114,79.074,79.081,51180000.0
2007-10-19 00:16:00,79.07,79.076,79.07,79.07,75570000.0
2007-10-19 00:18:00,79.117,79.117,79.108,79.108,33050000.0
2007-10-19 00:19:00,79.058,79.066,79.058,79.066,68500000.0
2007-10-19 00:21:00,79.063,79.064,79.057,79.063,47220000.0
2007-10-19 00:22:00,79.058,79.067,79.057,79.059,44220000.0
2007-10-19 00:24:00,79.082,79.082,79.042,79.042,95500000.0
2007-10-19 00:25:00,79.03,79.043,79.03,79.038,139470000.0
2007-10-19 00:26:00,79.03,79.036,79.03,79.036,76620000.0
2007-10-19 00:27:00,79.077,79.077,79.069,79.069,68690000.0
2007-10-19 00:28:00,79.028,79.038,79.028,79.038,33900000.0
2007-10-19 00:30:00,79.063,79.063,79.044,79.051,52440000.0
2007-10-19 00:32:00,79.035,79.035,79.029,79.03,61730000.0
2007-10-19 00:33:00,79.036,79.036,79.031,79.031,42170000.0
2007-10-19 00:35:00,79.016,79.017,79.011,79.011,21040000.0
2007-10-19 00:36:00,79.047,79.047,79.041,79.041,78110000.0
2007-10-19 00:37:00,79.001,79.003,78.995,78.998,61190000.0
2007-10-19 00:38:00,79.006,79.006,78.998,79.006,112860000.0
2007-10-19 00:39:00,79.042,79.042,79.011,79.011,120390000.0
2007-10-19 00:42:00,79.051,79.051,79.025,79.029,104580000.0
2007-10-19 00:43:00,79.018,79.018,79.009,79.016,89140000.0
2007-10-19 00:44:00,79.032,79.045,79.032,79.036,59460000.0
2007-10-19 00:45:00,79.07,79.07,79.043,79.057,44160000.0
2007-10-19 00:46:00,79.061,79.061,79.045,79.051,26950000.0
2007-10-19 00:47:00,79.058,79.064,79.054,79.058,41440000.0
2007-10-19 00:48:00,79.094,79.094,79.054,79.063,33770000.0
2007-10-19 00:49:00,79.047,79.052,79.041,79.041,35600000.0
2007-10-19 00:50:00,79.045,79.045,79.033,79.033,50540000.0
2007-10-19 00:51:00,79.06,79.06,79.015,79.015,72080000.0
2007-10-19 00:53:00,79.018,79.02,79.015,79.017,65890000.0
2007-10-19 00:54:00,79.051,79.051,79.017,79.017,79440000.0
2007-10-19 00:55:00,78.999,78.999,78.99,78.995,105550000.0
2007-10-19 00:56:00,79.005,79.005,78.991,78.991,108150000.0
2007-10-19 00:57:00,79.017,79.017,78.981,78.981,173040000.0
2007-10-19 00:58:00,78.985,78.986,78.978,78.983,123890000.0
2007-10-19 00:59:00,78.996,78.996,78.986,78.994,108160000.0
2007-10-19 01:00:00,79.025,79.025,79.018,79.018,67650000.0
2007-10-19 01:02:00,79.013,79.013,78.995,78.999,73060000.0
2007-10-19 01:03:00,79.027,79.027,79.004,79.007,76580000.0
2007-10-19 01:04:00,78.997,79.0,78.997,78.999,68410000.0
2007-10-19 01:06:00,79.023,79.023,78.985,78.985,59450000.0
2007-10-19 01:07:00,78.989,78.995,78.982,78.991,59460000.0
2007-10-19 01:08:00,78.979,78.995,78.972,78.972,126940000.0
2007-10-19 01:09:00,79.01,79.01,78.966,78.966,90250000.0
2007-10-19 01:10:00,78.97,78.977,78.97,78.977,90720000.0
2007-10-19 01:11:00,78.97,78.978,78.97,78.978,77040000.0
2007-10-19 01:12:00,78.997,78.997,78.969,78.969,80350000.0
2007-10-19 01:13:00,78.976,78.985,78.971,78.985,62920000.0
2007-10-19 01:14:00,78.995,78.998,78.989,78.997,46590000.0
2007-10-19 01:15:00,79.023,79.023,78.992,78.992,61550000.0
2007-10-19 01:16:00,78.998,79.003,78.989,78.989,97100000.0
2007-10-19 01:17:00,78.999,79.023,78.996,79.023,65030000.0
2007-10-19 01:18:00,79.052,79.052,79.013,79.013,72760000.0
2007-10-19 01:19:00,79.019,79.027,79.011,79.011,70630000.0
2007-10-19 01:20:00,79.02,79.026,79.02,79.021,84140000.0
2007-10-19 01:21:00,79.053,79.053,79.024,79.03,73250000.0
2007-10-19 01:22:00,79.019,79.02,79.016,79.018,49440000.0
2007-10-19 01:24:00,79.043,79.043,79.015,79.022,100920000.0
2007-10-19 01:25:00,78.998,79.012,78.995,79.008,74860000.0
2007-10-19 01:26:00,79.017,79.027,79.011,79.027,67100000.0
2007-10-19 01:27:00,79.023,79.06,79.022,79.022,50130000.0
2007-10-19 01:30:00,79.036,79.036,79.03,79.035,41500000.0
2007-10-19 01:31:00,79.051,79.054,79.042,79.042,49140000.0
2007-10-19 01:32:00,79.047,79.047,79.039,79.04,43550000.0
2007-10-19 01:33:00,79.075,79.075,79.07,79.071,57100000.0
2007-10-19 01:36:00,79.077,79.077,79.044,79.044,94190000.0
2007-10-19 01:37:00,79.047,79.047,79.04,79.044,88490000.0
2007-10-19 01:39:00,79.075,79.075,79.064,79.075,88240000.0
2007-10-19 01:42:00,79.116,79.117,79.109,79.109,109900000.0
2007-10-19 01:43:00,79.063,79.075,79.063,79.068,15270000.0
2007-10-19 01:44:00,79.075,79.077,79.069,79.07,158360000.0
2007-10-19 01:45:00,79.103,79.103,79.067,79.067,110590000.0
2007-10-19 01:46:00,79.068,79.069,79.06,79.06,61970000.0
2007-10-19 01:47:00,79.066,79.066,79.044,79.044,101050000.0
2007-10-19 01:48:00,79.064,79.064,79.046,79.059,150020000.0
2007-10-19 01:49:00,79.068,79.072,79.064,79.068,164310000.0
2007-10-19 01:50:00,79.061,79.076,79.061,79.076,121520000.0
2007-10-19 01:51:00,79.117,79.117,79.064,79.064,104410000.0
2007-10-19 01:52:00,79.08,79.088,79.078,79.08,123350000.0
2007-10-19 01:53:00,79.09,79.101,79.09,79.094,98280000.0
2007-10-19 01:54:00,79.111,79.111,79.086,79.088,106470000.0
2007-10-19 01:56:00,79.077,79.08,79.077,79.078,62220000.0
2007-10-19 01:57:00,79.124,79.124,79.094,79.094,82690000.0
2007-10-19 01:58:00,79.098,79.098,79.091,79.098,77380000.0
2007-10-19 02:00:00,79.122,79.122,79.102,79.102,9570000.0
2007-10-19 02:01:00,79.086,79.086,79.079,79.079,113690000.0
2007-10-19 02:02:00,79.067,79.067,79.043,79.049,93270000.0
2007-10-19 02:03:00,79.075,79.075,79.043,79.043,162460000.0
2007-10-19 02:04:00,79.048,79.048,79.03,79.038,106120000.0
2007-10-19 02:05:00,79.028,79.028,79.014,79.019,65480000.0
2007-10-19 02:06:00,79.046,79.046,79.012,79.012,109150000.0
2007-10-19 02:07:00,79.014,79.017,79.008,79.016,147790000.0
2007-10-19 02:08:00,79.013,79.025,79.012,79.025,164650000.0
2007-10-19 02:09:00,79.061,79.061,79.014,79.014,122340000.0
2007-10-19 02:10:00,79.016,79.016,78.997,78.999,101140000.0
2007-10-19 02:11:00,78.991,78.994,78.98,78.98,119720000.0
2007-10-19 02:12:00,79.003,79.003,78.982,78.995,102850000.0
2007-10-19 02:13:00,79.007,79.017,79.007,79.013,97980000.0
2007-10-19 02:14:00,79.026,79.026,79.01,79.01,69400000.0
2007-10-19 02:15:00,79.051,79.051,79.019,79.019,64390000.0
2007-10-19 02:16:00,79.003,79.003,78.992,78.998,85680000.0
2007-10-19 02:17:00,79.009,79.022,79.006,79.017,80060000.0
2007-10-19 02:18:00,79.033,79.033,79.01,79.022,132950000.0
2007-10-19 02:19:00,79.016,79.028,79.014,79.021,18030000.0
2007-10-19 02:20:00,79.008,79.017,79.008,79.011,67700000.0
2007-10-19 02:21:00,79.042,79.042,79.024,79.024,60110000.0
2007-10-19 02:22:00,79.026,79.026,79.011,79.011,90270000.0
2007-10-19 02:23:00,79.0,79.006,78.998,78.998,86810000.0
2007-10-19 02:24:00,79.032,79.032,78.997,79.006,139830000.0
2007-10-19 02:26:00,79.019,79.023,79.004,79.023,118140000.0
2007-10-19 02:27:00,79.02,79.047,79.015,79.018,129970000.0
2007-10-19 02:28:00,79.028,79.028,79.019,79.026,107880000.0
2007-10-19 02:29:00,79.019,79.019,79.009,79.009,82440000.0
2007-10-19 02:30:00,79.041,79.041,79.002,79.002,155090000.0
2007-10-19 02:31:00,79.007,79.007,78.998,79.007,105430000.0
2007-10-19 02:32:00,78.999,79.009,78.998,78.998,67270000.0
2007-10-19 02:33:00,79.054,79.054,79.008,79.008,100880000.0
2007-10-19 02:34:00,78.988,78.997,78.987,78.997,135400000.0
2007-10-19 02:35:00,78.993,79.001,78.989,78.989,166220000.0
2007-10-19 02:36:00,79.001,79.031,78.996,79.011,121180000.0
2007-10-19 02:37:00,79.015,79.015,78.997,78.999,98300000.0
2007-10-19 02:39:00,79.043,79.043,78.995,78.995,93000000.0
2007-10-19 02:40:00,78.978,78.988,78.977,78.983,104840000.0
2007-10-19 02:41:00,78.993,78.995,78.989,78.991,62900000.0
2007-10-19 02:42:00,79.023,79.023,78.99,78.992,57460000.0
2007-10-19 02:43:00,78.995,78.995,78.973,78.979,81670000.0
2007-10-19 02:44:00,78.988,78.99,78.987,78.988,69480000.0
2007-10-19 02:45:00,79.008,79.008,78.97,78.97,127120000.0
2007-10-19 02:46:00,78.939,78.939,78.934,78.934,4690000.0
2007-10-19 02:47:00,78.902,78.902,78.877,78.892,122000000.0
2007-10-19 02:48:00,78.921,78.921,78.894,78.894,6010000.0
2007-10-19 02:49:00,78.882,78.882,78.847,78.848,79520000.0
2007-10-19 02:50:00,78.839,78.847,78.839,78.847,90590000.0
2007-10-19 02:51:00,78.88,78.88,78.843,78.85,76830000.0
2007-10-19 02:52:00,78.865,78.89,78.865,78.879,47490000.0
2007-10-19 02:53:00,78.891,78.895,78.884,78.895,79370000.0
2007-10-19 02:54:00,78.934,78.934,78.897,78.926,117740000.0
2007-10-19 02:55:00,78.935,78.935,78.903,78.909,88060000.0
2007-10-19 02:56:00,78.899,78.907,78.899,78.907,78520000.0
2007-10-19 02:57:00,78.944,78.944,78.867,78.867,65130000.0
2007-10-19 02:58:00,78.851,78.854,78.843,78.854,91570000.0
2007-10-19 02:59:00,78.866,78.869,78.86,78.868,64670000.0
2007-10-19 03:00:00,78.913,78.913,78.849,78.853,49520000.0
2007-10-19 03:01:00,78.859,78.879,78.853,78.873,46490000.0
2007-10-19 03:02:00,78.876,78.921,78.876,78.897,44430000.0
2007-10-19 03:03:00,78.932,78.932,78.891,78.905,62340000.0
2007-10-19 03:04:00,78.901,78.928,78.899,78.926,114270000.0
2007-10-19 03:05:00,78.895,78.919,78.884,78.884,76380000.0
2007-10-19 03:06:00,78.906,78.906,78.865,78.885,100130000.0
2007-10-19 03:07:00,78.85,78.859,78.825,78.828,94180000.0
2007-10-19 03:08:00,78.84,78.86,78.84,78.849,115420000.0
2007-10-19 03:09:00,78.876,78.889,78.86,78.864,105930000.0
2007-10-19 03:10:00,78.881,78.881,78.836,78.836,128590000.0
2007-10-19 03:11:00,78.818,78.838,78.796,78.8,132810000.0
2007-10-19 03:12:00,78.828,78.839,78.812,78.823,105580000.0
2007-10-19 03:13:00,78.808,78.824,78.784,78.784,75520000.0
2007-10-19 03:14:00,78.793,78.822,78.784,78.807,144110000.0
2007-10-19 03:15:00,78.811,78.833,78.781,78.833,105210000.0
2007-10-19 03:16:00,78.798,78.827,78.798,78.817,58050000.0
2007-10-19 03:17:00,78.839,78.874,78.839,78.857,101010000.0
2007-10-19 03:18:00,78.888,78.888,78.831,78.854,128880000.0
2007-10-19 03:19:00,78.826,78.859,78.826,78.849,161620000.0
2007-10-19 03:20:00,78.835,78.854,78.8,78.839,107560000.0
2007-10-19 03:21:00,78.84,78.84,78.798,78.817,98180000.0
2007-10-19 03:22:00,78.834,78.857,78.833,78.846,128560000.0
2007-10-19 03:23:00,78.862,78.89,78.862,78.89,95840000.0
2007-10-19 03:24:00,78.902,78.902,78.869,78.871,104480000.0
2007-10-19 03:25:00,78.879,78.893,78.853,78.893,65560000.0
2007-10-19 03:26:00,78.859,78.88,78.845,78.845,53670000.0
2007-10-19 03:27:00,78.873,78.873,78.81,78.839,81920000.0
2007-10-19 03:28:00,78.818,78.857,78.805,78.847,79140000.0
2007-10-19 03:29:00,78.84,78.856,78.821,78.821,118620000.0
2007-10-19 03:30:00,78.822,78.838,78.818,78.829,16000000.0
2007-10-19 03:31:00,78.836,78.85,78.836,78.85,4510000.0
2007-10-19 03:32:00,78.848,78.863,78.844,78.851,150840000.0
2007-10-19 03:33:00,78.879,78.911,78.851,78.885,115020000.0
2007-10-19 03:34:00,78.884,78.918,78.884,78.896,58380000.0
2007-10-19 03:35:00,78.892,78.907,78.879,78.888,93480000.0
2007-10-19 03:36:00,78.915,78.917,78.887,78.891,131890000.0
2007-10-19 03:37:00,78.883,78.912,78.878,78.879,150880000.0
2007-10-19 03:38:00,78.893,78.92,78.893,78.9,115000000.0
2007-10-19 03:39:00,78.91,78.925,78.89,78.89,95390000.0
2007-10-19 03:41:00,78.905,78.905,78.896,78.897,104790000.0
2007-10-19 03:42:00,78.911,78.936,78.906,78.91,108010000.0
2007-10-19 03:43:00,78.901,78.933,78.901,78.933,74260000.0
2007-10-19 03:44:00,78.929,78.953,78.925,78.937,65300000.0
2007-10-19 03:45:00,78.971,78.971,78.933,78.948,88690000.0
2007-10-19 03:46:00,78.952,78.952,78.936,78.948,87230000.0
2007-10-19 03:47:00,78.952,78.952,78.918,78.918,132620000.0
2007-10-19 03:48:00,78.949,78.949,78.937,78.937,4690000.0
2007-10-19 03:49:00,78.915,78.917,78.915,78.917,4880000.0
2007-10-19 03:50:00,78.931,78.934,78.898,78.898,65850000.0
2007-10-19 03:51:00,78.901,78.929,78.888,78.895,68350000.0
2007-10-19 03:52:00,78.898,78.905,78.893,78.893,88110000.0
2007-10-19 03:53:00,78.898,78.918,78.886,78.898,84490000.0
2007-10-19 03:54:00,78.913,78.913,78.862,78.891,129440000.0
2007-10-19 03:55:00,78.885,78.93,78.885,78.922,17500000.0
2007-10-19 03:56:00,78.936,78.943,78.911,78.933,126190000.0
2007-10-19 03:57:00,78.952,78.982,78.952,78.971,18020000.0
2007-10-19 03:58:00,78.975,79.013,78.974,78.988,18520000.0
2007-10-19 03:59:00,78.974,78.992,78.965,78.97,107370000.0
2007-10-19 04:00:00,79.003,79.014,78.97,79.014,151530000.0
2007-10-19 04:01:00,78.985,79.019,78.985,79.0,164100000.0
2007-10-19 04:02:00,78.989,79.015,78.983,79.015,114850000.0
2007-10-19 04:03:00,79.013,79.013,78.989,78.989,107000000.0
2007-10-19 04:04:00,78.981,78.99,78.981,78.987,127620000.0
2007-10-19 04:05:00,79.0,79.011,79.0,79.005,110540000.0
2007-10-19 04:06:00,79.01,79.013,78.984,79.013,109190000.0
2007-10-19 04:07:00,79.008,79.017,79.006,79.017,71170000.0
2007-10-19 04:08:00,79.009,79.019,79.009,79.019,62050000.0
2007-10-19 04:09:00,79.023,79.023,78.986,79.0,95260000.0
2007-10-19 04:10:00,78.972,78.992,78.966,78.992,84360000.0
2007-10-19 04:11:00,78.978,78.98,78.96,78.96,131530000.0
2007-10-19 04:12:00,78.99,78.993,78.965,78.993,13770000.0
2007-10-19 04:13:00,78.963,78.984,78.963,78.984,76140000.0
2007-10-19 04:14:00,78.968,78.976,78.949,78.949,127480000.0
2007-10-19 04:15:00,78.996,78.996,78.989,78.989,5440000.0
2007-10-19 04:17:00,78.94,78.957,78.94,78.956,61690000.0
2007-10-19 04:18:00,78.994,78.994,78.946,78.946,100510000.0
2007-10-19 04:19:00,78.929,78.937,78.928,78.937,144800000.0
2007-10-19 04:20:00,78.951,78.967,78.951,78.964,163280000.0
2007-10-19 04:21:00,78.973,78.973,78.945,78.966,127770000.0
2007-10-19 04:22:00,78.943,78.957,78.932,78.932,98570000.0
2007-10-19 04:23:00,78.94,78.946,78.935,78.944,134330000.0
2007-10-19 04:24:00,78.975,78.975,78.966,78.966,99590000.0
2007-10-19 04:25:00,78.936,78.945,78.935,78.945,114660000.0
2007-10-19 04:26:00,78.94,78.952,78.94,78.94,71430000.0
2007-10-19 04:27:00,78.972,78.972,78.935,78.951,63750000.0
2007-10-19 04:28:00,78.929,78.929,78.812,78.812,92910000.0
2007-10-19 04:29:00,78.825,78.849,78.809,78.832,85190000.0
2007-10-19 04:30:00,78.834,78.834,78.801,78.83,133800000.0
2007-10-19 04:31:00,78.827,78.85,78.801,78.85,22950000.0
2007-10-19 04:32:00,78.854,78.854,78.76,78.791,98520000.0
2007-10-19 04:33:00,78.764,78.826,78.764,78.799,107770000.0
2007-10-19 04:34:00,78.812,78.821,78.758,78.789,71200000.0
2007-10-19 04:35:00,78.791,78.791,78.754,78.754,64910000.0
2007-10-19 04:36:00,78.785,78.803,78.746,78.803,92700000.0
2007-10-19 04:37:00,78.816,78.816,78.778,78.805,84360000.0
2007-10-19 04:38:00,78.823,78.841,78.809,78.841,137060000.0
2007-10-19 04:39:00,78.839,78.847,78.82,78.82,15960000.0
2007-10-19 04:40:00,78.843,78.855,78.838,78.85,20920000.0
2007-10-19 04:41:00,78.835,78.837,78.831,78.836,91640000.0
2007-10-19 04:42:00,78.861,78.861,78.82,78.82,137250000.0
2007-10-19 04:43:00,78.824,78.862,78.824,78.862,13370000.0
2007-10-19 04:44:00,78.827,78.83,78.801,78.801,111090000.0
2007-10-19 04:45:00,78.84,78.84,78.796,78.799,95690000.0
2007-10-19 04:47:00,78.789,78.804,78.782,78.782,58360000.0
2007-10-19 04:48:00,78.817,78.817,78.624,78.624,53130000.0
2007-10-19 04:49:00,78.621,78.659,78.605,78.605,75120000.0
2007-10-19 04:50:00,78.593,78.64,78.55,78.64,100580000.0
2007-10-19 04:51:00,78.632,78.682,78.626,78.682,63490000.0
2007-10-19 04:52:00,78.67,78.702,78.667,78.702,81420000.0
2007-10-19 04:53:00,78.676,78.699,78.656,78.683,79840000.0
2007-10-19 04:54:00,78.705,78.705,78.579,78.579,78060000.0
2007-10-19 04:55:00,78.562,78.608,78.562,78.578,78060000.0
2007-10-19 04:56:00,78.578,78.67,78.578,78.661,40790000.0
2007-10-19 04:57:00,78.666,78.682,78.639,78.652,81820000.0
2007-10-19 04:58:00,78.616,78.621,78.587,78.606,110090000.0
2007-10-19 04:59:00,78.599,78.642,78.597,78.619,85770000.0
2007-10-19 05:00:00,78.608,78.642,78.608,78.642,69910000.0
2007-10-19 05:01:00,78.631,78.662,78.627,78.643,57500000.0
2007-10-19 05:02:00,78.61,78.629,78.6,78.6,86930000.0
2007-10-19 05:03:00,78.628,78.632,78.606,78.619,59320000.0
2007-10-19 05:04:00,78.632,78.662,78.632,78.649,47400000.0
2007-10-19 05:05:00,78.61,78.639,78.606,78.626,42150000.0
2007-10-19 05:06:00,78.627,78.631,78.605,78.611,39870000.0
2007-10-19 05:07:00,78.637,78.642,78.627,78.627,52940000.0
2007-10-19 05:08:00,78.638,78.694,78.63,78.688,97130000.0
2007-10-19 05:09:00,78.714,78.714,78.677,78.69,68170000.0
2007-10-19 05:10:00,78.678,78.7,78.669,78.679,92400000.0
2007-10-19 05:11:00,78.669,78.701,78.664,78.684,87350000.0
2007-10-19 05:12:00,78.715,78.715,78.704,78.704,109950000.0
2007-10-19 05:13:00,78.707,78.732,78.697,78.709,98570000.0
2007-10-19 05:14:00,78.703,78.732,78.703,78.704,123360000.0
2007-10-19 05:15:00,78.717,78.729,78.708,78.725,129450000.0
2007-10-19 05:16:00,78.703,78.703,78.681,78.681,104870000.0
2007-10-19 05:17:00,78.669,78.672,78.65,78.661,74590000.0
2007-10-19 05:18:00,78.676,78.679,78.662,78.67,141140000.0
2007-10-19 05:19:00,78.65,78.651,78.531,78.536,101730000.0
2007-10-19 05:20:00,78.523,78.553,78.503,78.503,55230000.0
2007-10-19 05:21:00,78.534,78.534,78.495,78.516,86210000.0
2007-10-19 05:22:00,78.515,78.571,78.515,78.552,124640000.0
2007-10-19 05:23:00,78.527,78.551,78.514,78.536,149600000.0
2007-10-19 05:24:00,78.557,78.562,78.534,78.534,97460000.0
2007-10-19 05:25:00,78.519,78.542,78.513,78.513,86880000.0
2007-10-19 05:26:00,78.521,78.535,78.521,78.535,113480000.0
2007-10-19 05:27:00,78.545,78.551,78.52,78.52,84290000.0
2007-10-19 05:28:00,78.544,78.552,78.534,78.552,90560000.0
2007-10-19 05:29:00,78.521,78.544,78.521,78.544,57330000.0
2007-10-19 05:30:00,78.545,78.55,78.541,78.541,54090000.0
2007-10-19 05:31:00,78.528,78.544,78.513,78.544,76460000.0
2007-10-19 05:32:00,78.531,78.549,78.527,78.531,71550000.0
2007-10-19 05:33:00,78.544,78.544,78.513,78.536,115530000.0
2007-10-19 05:34:00,78.548,78.551,78.52,78.551,11110000.0
2007-10-19 05:35:00,78.545,78.557,78.533,78.547,88760000.0
2007-10-19 05:36:00,78.554,78.561,78.543,78.553,66130000.0
2007-10-19 05:37:00,78.541,78.547,78.539,78.539,61430000.0
2007-10-19 05:38:00,78.532,78.542,78.524,78.53,94660000.0
2007-10-19 05:39:00,78.551,78.551,78.533,78.533,69260000.0
2007-10-19 05:40:00,78.524,78.544,78.524,78.537,51650000.0
2007-10-19 05:41:00,78.559,78.577,78.54,78.56,43490000.0
2007-10-19 05:42:00,78.554,78.555,78.527,78.555,45090000.0
2007-10-19 05:43:00,78.522,78.545,78.522,78.531,54760000.0
2007-10-19 05:44:00,78.558,78.56,78.554,78.559,101370000.0
2007-10-19 05:45:00,78.557,78.559,78.55,78.55,67770000.0
2007-10-19 05:46:00,78.523,78.552,78.523,78.552,94100000.0
2007-10-19 05:48:00,78.554,78.554,78.533,78.533,107350000.0
2007-10-19 05:49:00,78.521,78.545,78.521,78.545,99660000.0
2007-10-19 05:51:00,78.534,78.534,78.52,78.52,126760000.0
2007-10-19 05:52:00,78.523,78.55,78.502,78.528,113340000.0
2007-10-19 05:53:00,78.505,78.516,78.471,78.471,81300000.0
2007-10-19 05:54:00,78.494,78.494,78.46,78.472,138280000.0
2007-10-19 05:55:00,78.477,78.494,78.468,78.47,112590000.0
2007-10-19 05:56:00,78.481,78.496,78.481,78.493,58490000.0
2007-10-19 05:57:00,78.519,78.519,78.509,78.51,96980000.0
2007-10-19 05:58:00,78.469,78.485,78.464,78.485,137170000.0
2007-10-19 05:59:00,78.471,78.513,78.463,78.513,154700000.0
2007-10-19 06:00:00,78.514,78.521,78.493,78.493,113960000.0
2007-10-19 06:01:00,78.501,78.522,78.474,78.474,95470000.0
2007-10-19 06:02:00,78.482,78.507,78.481,78.481,116480000.0
2007-10-19 06:03:00,78.513,78.513,78.489,78.489,109200000.0
2007-10-19 06:04:00,78.478,78.511,78.478,78.48,97700000.0
2007-10-19 06:05:00,78.496,78.499,78.494,78.498,66660000.0
2007-10-19 06:06:00,78.514,78.514,78.481,78.481,61240000.0
2007-10-19 06:08:00,78.485,78.486,78.479,78.479,85550000.0
2007-10-19 06:09:00,78.512,78.521,78.486,78.521,126980000.0
2007-10-19 06:12:00,78.548,78.548,78.503,78.503,148970000.0
2007-10-19 06:14:00,78.509,78.509,78.507,78.509,114610000.0
2007-10-19 06:15:00,78.544,78.544,78.492,78.492,100500000.0
2007-10-19 06:16:00,78.483,78.515,78.483,78.509,133030000.0
2007-10-19 06:17:00,78.509,78.529,78.484,78.495,96520000.0
2007-10-19 06:18:00,78.513,78.513,78.492,78.511,103230000.0
2007-10-19 06:19:00,78.479,78.492,78.479,78.481,61990000.0
2007-10-19 06:20:00,78.488,78.511,78.488,78.498,65620000.0
2007-10-19 06:21:00,78.534,78.534,78.496,78.519,86930000.0
2007-10-19 06:22:00,78.51,78.518,78.51,78.517,81470000.0
2007-10-19 06:23:00,78.497,78.499,78.485,78.485,123360000.0
2007-10-19 06:24:00,78.506,78.506,78.5,78.5,2640000.0
2007-10-19 06:26:00,78.482,78.513,78.482,78.483,36840000.0
2007-10-19 06:27:00,78.513,78.513,78.486,78.512,49610000.0
2007-10-19 06:28:00,78.483,78.494,78.483,78.494,85210000.0
2007-10-19 06:30:00,78.503,78.503,78.472,78.472,70930000.0
2007-10-19 06:31:00,78.459,78.512,78.458,78.512,69070000.0
2007-10-19 06:32:00,78.489,78.545,78.489,78.526,104480000.0
2007-10-19 06:33:00,78.56,78.56,78.515,78.515,118440000.0
2007-10-19 06:34:00,78.528,78.533,78.512,78.512,160130000.0
2007-10-19 06:35:00,78.521,78.542,78.514,78.542,116540000.0
2007-10-19 06:36:00,78.549,78.58,78.528,78.574,104020000.0
2007-10-19 06:37:00,78.548,78.552,78.536,78.541,61190000.0
2007-10-19 06:38:00,78.531,78.546,78.531,78.546,94040000.0
2007-10-19 06:39:00,78.563,78.563,78.522,78.522,67610000.0
2007-10-19 06:40:00,78.513,78.533,78.513,78.521,90280000.0
2007-10-19 06:41:00,78.514,78.534,78.512,78.512,70740000.0
2007-10-19 06:42:00,78.543,78.543,78.511,78.511,47970000.0
2007-10-19 06:43:00,78.52,78.579,78.518,78.579,65300000.0
2007-10-19 06:44:00,78.563,78.578,78.539,78.542,64510000.0
2007-10-19 06:45:00,78.59,78.59,78.523,78.532,129110000.0
2007-10-19 06:46:00,78.515,78.517,78.509,78.509,97990000.0
2007-10-19 06:47:00,78.519,78.525,78.511,78.518,104420000.0
2007-10-19 06:48:00,78.554,78.554,78.514,78.514,83230000.0
2007-10-19 06:50:00,78.497,78.5,78.496,78.498,60940000.0
2007-10-19 06:51:00,78.529,78.529,78.499,78.499,51310000.0
2007-10-19 06:52:00,78.505,78.505,78.499,78.499,56410000.0
2007-10-19 06:53:00,78.491,78.512,78.491,78.5,102360000.0
2007-10-19 06:54:00,78.534,78.543,78.515,78.543,60820000.0
2007-10-19 06:55:00,78.526,78.526,78.519,78.519,75310000.0
2007-10-19 06:56:00,78.53,78.552,78.523,78.532,69200000.0
2007-10-19 06:57:00,78.566,78.566,78.516,78.523,70430000.0
2007-10-19 06:58:00,78.509,78.517,78.508,78.517,78860000.0
2007-10-19 06:59:00,78.529,78.552,78.525,78.552,43480000.0
2007-10-19 07:00:00,78.544,78.544,78.528,78.533,72720000.0
2007-10-19 07:01:00,78.553,78.553,78.523,78.523,105250000.0
2007-10-19 07:02:00,78.532,78.556,78.527,78.556,85710000.0
2007-10-19 07:03:00,78.575,78.578,78.571,78.572,65820000.0
2007-10-19 07:05:00,78.522,78.528,78.521,78.525,95640000.0
2007-10-19 07:06:00,78.553,78.554,78.538,78.554,60730000.0
2007-10-19 07:08:00,78.522,78.526,78.521,78.526,36460000.0
2007-10-19 07:09:00,78.557,78.557,78.548,78.548,47780000.0
2007-10-19 07:12:00,78.576,78.576,78.568,78.568,72640000.0
2007-10-19 07:15:00,78.583,78.583,78.54,78.565,111390000.0
2007-10-19 07:16:00,78.572,78.572,78.537,78.542,89520000.0
2007-10-19 07:17:00,78.551,78.573,78.551,78.573,107010000.0
2007-10-19 07:18:00,78.592,78.592,78.548,78.561,124390000.0
2007-10-19 07:19:00,78.533,78.573,78.533,78.573,96580000.0
2007-10-19 07:20:00,78.541,78.577,78.541,78.577,71780000.0
2007-10-19 07:21:00,78.588,78.588,78.579,78.58,137510000.0
2007-10-19 07:22:00,78.54,78.552,78.534,78.534,104850000.0
2007-10-19 07:23:00,78.52,78.527,78.511,78.511,51590000.0
2007-10-19 07:24:00,78.552,78.552,78.512,78.512,85540000.0
2007-10-19 07:25:00,78.544,78.544,78.532,78.532,126830000.0
2007-10-19 07:26:00,78.496,78.512,78.486,78.512,145760000.0
2007-10-19 07:27:00,78.502,78.502,78.465,78.494,104500000.0
2007-10-19 07:28:00,78.491,78.522,78.484,78.484,90160000.0
2007-10-19 07:29:00,78.474,78.51,78.471,78.495,114740000.0
2007-10-19 07:30:00,78.507,78.507,78.454,78.461,85860000.0
2007-10-19 07:31:00,78.436,78.461,78.427,78.428,94710000.0
2007-10-19 07:32:00,78.438,78.461,78.433,78.461,57790000.0
2007-10-19 07:33:00,78.492,78.492,78.432,78.444,57340000.0
2007-10-19 07:34:00,78.45,78.462,78.442,78.442,81150000.0
2007-10-19 07:35:00,78.455,78.487,78.455,78.475,63470000.0
2007-10-19 07:36:00,78.513,78.513,78.464,78.485,116400000.0
2007-10-19 07:37:00,78.463,78.49,78.462,78.49,8260000.0
2007-10-19 07:38:00,78.464,78.475,78.45,78.454,12960000.0
2007-10-19 07:39:00,78.481,78.481,78.445,78.45,14550000.0
2007-10-19 07:40:00,78.467,78.469,78.46,78.469,19380000.0
2007-10-19 07:41:00,78.464,78.488,78.464,78.464,15520000.0
2007-10-19 07:42:00,78.482,78.493,78.467,78.475,17120000.0
2007-10-19 07:43:00,78.478,78.483,78.446,78.446,19800000.0
2007-10-19 07:44:00,78.456,78.469,78.456,78.467,9270000.0
2007-10-19 07:45:00,78.467,78.467,78.438,78.438,6380000.0
2007-10-19 07:46:00,78.412,78.441,78.402,78.441,11260000.0
2007-10-19 07:47:00,78.426,78.466,78.426,78.461,12630000.0
2007-10-19 07:48:00,78.478,78.482,78.456,78.476,18450000.0
2007-10-19 07:49:00,78.478,78.478,78.451,78.452,19980000.0
2007-10-19 07:50:00,78.441,78.444,78.441,78.444,3190000.0
2007-10-19 07:51:00,78.482,78.482,78.445,78.445,7700000.0
2007-10-19 07:52:00,78.434,78.444,78.428,78.439,25240000.0
2007-10-19 07:53:00,78.431,78.431,78.417,78.418,10570000.0
2007-10-19 07:54:00,78.435,78.435,78.405,78.405,14080000.0
2007-10-19 07:55:00,78.414,78.424,78.394,78.412,15590000.0
2007-10-19 07:56:00,78.414,78.434,78.403,78.42,19060000.0
2007-10-19 07:57:00,78.449,78.451,78.43,78.451,11500000.0
2007-10-19 07:58:00,78.432,78.459,78.432,78.459,8820000.0
2007-10-19 07:59:00,78.419,78.463,78.419,78.463,16430000.0
2007-10-19 08:00:00,78.466,78.466,78.447,78.447,12780000.0
2007-10-19 08:01:00,78.467,78.48,78.467,78.48,6240000.0
2007-10-19 08:02:00,78.483,78.498,78.479,78.488,13380000.0
2007-10-19 08:03:00,78.496,78.515,78.479,78.515,9200000.0
2007-10-19 08:04:00,78.523,78.534,78.51,78.525,15410000.0
2007-10-19 08:05:00,78.496,78.511,78.486,78.49,22240000.0
2007-10-19 08:06:00,78.487,78.499,78.476,78.476,13370000.0
2007-10-19 08:07:00,78.48,78.485,78.47,78.474,12450000.0
2007-10-19 08:08:00,78.474,78.504,78.474,78.491,13190000.0
2007-10-19 08:09:00,78.495,78.495,78.469,78.485,12210000.0
2007-10-19 08:10:00,78.491,78.516,78.491,78.512,9010000.0
2007-10-19 08:11:00,78.52,78.537,78.512,78.519,11470000.0
2007-10-19 08:12:00,78.526,78.526,78.501,78.516,10750000.0
2007-10-19 08:13:00,78.485,78.533,78.485,78.503,14130000.0
2007-10-19 08:14:00,78.51,78.518,78.5,78.518,12810000.0
2007-10-19 08:15:00,78.513,78.513,78.48,78.48,13940000.0
2007-10-19 08:16:00,78.486,78.506,78.485,78.491,18850000.0
2007-10-19 08:17:00,78.493,78.502,78.484,78.502,16750000.0
2007-10-19 08:18:00,78.522,78.522,78.487,78.487,16600000.0
2007-10-19 08:19:00,78.503,78.509,78.477,78.482,10710000.0
2007-10-19 08:20:00,78.492,78.492,78.454,78.459,11350000.0
2007-10-19 08:21:00,78.491,78.491,78.459,78.467,15030000.0
2007-10-19 08:22:00,78.477,78.477,78.467,78.467,16030000.0
2007-10-19 08:23:00,78.473,78.476,78.471,78.476,9950000.0
2007-10-19 08:24:00,78.503,78.509,78.496,78.5,22980000.0
2007-10-19 08:25:00,78.517,78.52,78.501,78.501,14840000.0
2007-10-19 08:26:00,78.503,78.507,78.503,78.505,9020000.0
2007-10-19 08:27:00,78.536,78.536,78.495,78.495,13220000.0
2007-10-19 08:28:00,78.496,78.497,78.49,78.492,13160000.0
2007-10-19 08:29:00,78.484,78.487,78.464,78.467,11640000.0
2007-10-19 08:30:00,78.467,78.477,78.451,78.475,19540000.0
2007-10-19 08:31:00,78.476,78.484,78.459,78.468,15070000.0
2007-10-19 08:32:00,78.453,78.483,78.453,78.483,16940000.0
2007-10-19 08:33:00,78.481,78.485,78.465,78.481,16330000.0
2007-10-19 08:34:00,78.497,78.505,78.49,78.492,11720000.0
2007-10-19 08:35:00,78.496,78.496,78.423,78.423,12070000.0
2007-10-19 08:36:00,78.441,78.441,78.395,78.397,11010000.0
2007-10-19 08:37:00,78.397,78.404,78.384,78.384,18810000.0
2007-10-19 08:38:00,78.401,78.423,78.392,78.423,18610000.0
2007-10-19 08:39:00,78.436,78.441,78.426,78.432,13710000.0
2007-10-19 08:40:00,78.429,78.445,78.424,78.424,10190000.0
2007-10-19 08:41:00,78.416,78.445,78.414,78.423,20150000.0
2007-10-19 08:42:00,78.454,78.454,78.434,78.434,19520000.0
2007-10-19 08:43:00,78.421,78.424,78.418,78.418,16000000.0
2007-10-19 08:44:00,78.43,78.434,78.417,78.423,12390000.0
2007-10-19 08:45:00,78.433,78.433,78.426,78.427,8640000.0
2007-10-19 08:46:00,78.408,78.451,78.408,78.451,19380000.0
2007-10-19 08:47:00,78.425,78.446,78.424,78.424,12660000.0
2007-10-19 08:48:00,78.443,78.443,78.411,78.411,15610000.0
2007-10-19 08:49:00,78.414,78.421,78.406,78.406,13890000.0
2007-10-19 08:50:00,78.386,78.416,78.375,78.393,22060000.0
2007-10-19 08:51:00,78.412,78.416,78.392,78.392,23470000.0
2007-10-19 08:52:00,78.405,78.405,78.388,78.391,14820000.0
2007-10-19 08:53:00,78.415,78.415,78.389,78.389,17150000.0
2007-10-19 08:54:00,78.392,78.428,78.392,78.426,12400000.0
2007-10-19 08:55:00,78.404,78.415,78.399,78.407,15110000.0
2007-10-19 08:56:00,78.405,78.435,78.405,78.427,16000000.0
2007-10-19 08:57:00,78.427,78.448,78.427,78.448,16910000.0
2007-10-19 08:58:00,78.462,78.462,78.446,78.45,11320000.0
2007-10-19 08:59:00,78.459,78.524,78.456,78.524,18230000.0
2007-10-19 09:00:00,78.514,78.514,78.483,78.487,11080000.0
2007-10-19 09:01:00,78.493,78.493,78.464,78.464,19380000.0
2007-10-19 09:02:00,78.477,78.484,78.472,78.477,13520000.0
2007-10-19 09:03:00,78.504,78.511,78.483,78.486,16300000.0
2007-10-19 09:04:00,78.488,78.488,78.452,78.452,19920000.0
2007-10-19 09:05:00,78.474,78.488,78.472,78.472,12200000.0
2007-10-19 09:06:00,78.525,78.534,78.499,78.513,16990000.0
2007-10-19 09:07:00,78.496,78.516,78.494,78.5,19180000.0
2007-10-19 09:08:00,78.517,78.535,78.512,78.519,16540000.0
2007-10-19 09:09:00,78.552,78.574,78.552,78.559,10370000.0
2007-10-19 09:10:00,78.58,78.58,78.564,78.569,12590000.0
2007-10-19 09:11:00,78.556,78.6,78.555,78.59,14100000.0
2007-10-19 09:12:00,78.592,78.592,78.554,78.584,14090000.0
2007-10-19 09:13:00,78.565,78.576,78.56,78.575,20930000.0
2007-10-19 09:14:00,78.544,78.564,78.542,78.564,14460000.0
2007-10-19 09:15:00,78.58,78.58,78.545,78.545,12210000.0
2007-10-19 09:16:00,78.564,78.58,78.55,78.55,10530000.0
2007-10-19 09:17:00,78.552,78.588,78.547,78.588,10340000.0
2007-10-19 09:18:00,78.614,78.636,78.593,78.614,20320000.0
2007-10-19 09:19:00,78.599,78.626,78.599,78.621,12020000.0
2007-10-19 09:20:00,78.578,78.587,78.573,78.582,13000000.0
2007-10-19 09:21:00,78.62,78.62,78.566,78.568,12810000.0
2007-10-19 09:22:00,78.599,78.615,78.594,78.608,17520000.0
2007-10-19 09:23:00,78.612,78.634,78.609,78.62,15970000.0
2007-10-19 09:24:00,78.627,78.627,78.594,78.598,13390000.0
2007-10-19 09:26:00,78.591,78.595,78.589,78.595,10750000.0
2007-10-19 09:27:00,78.628,78.628,78.59,78.59,9910000.0
2007-10-19 09:28:00,78.585,78.604,78.585,78.593,9960000.0
2007-10-19 09:29:00,78.585,78.609,78.585,78.607,11090000.0
2007-10-19 09:30:00,78.605,78.605,78.58,78.589,15400000.0
2007-10-19 09:31:00,78.591,78.591,78.578,78.582,13950000.0
2007-10-19 09:32:00,78.606,78.606,78.599,78.599,9770000.0
2007-10-19 09:33:00,78.593,78.593,78.572,78.592,13710000.0
2007-10-19 09:34:00,78.572,78.584,78.572,78.584,8300000.0
2007-10-19 09:35:00,78.601,78.609,78.594,78.594,13180000.0
2007-10-19 09:36:00,78.611,78.611,78.584,78.596,13980000.0
2007-10-19 09:37:00,78.616,78.624,78.592,78.598,17560000.0
2007-10-19 09:38:00,78.569,78.583,78.569,78.583,7900000.0
2007-10-19 09:39:00,78.607,78.607,78.575,78.575,7900000.0
2007-10-19 09:40:00,78.575,78.601,78.573,78.583,14100000.0
2007-10-19 09:41:00,78.578,78.592,78.565,78.592,9390000.0
2007-10-19 09:42:00,78.607,78.607,78.58,78.596,10750000.0
2007-10-19 09:43:00,78.595,78.629,78.595,78.621,12850000.0
2007-10-19 09:44:00,78.615,78.625,78.605,78.605,13180000.0
2007-10-19 09:45:00,78.64,78.64,78.617,78.621,11530000.0
2007-10-19 09:46:00,78.634,78.634,78.626,78.634,10190000.0
2007-10-19 09:47:00,78.639,78.669,78.639,78.667,8080000.0
2007-10-19 09:48:00,78.67,78.672,78.629,78.64,20030000.0
2007-10-19 09:49:00,78.661,78.669,78.643,78.669,10180000.0
2007-10-19 09:50:00,78.642,78.673,78.642,78.673,10700000.0
2007-10-19 09:51:00,78.691,78.691,78.648,78.669,11880000.0
2007-10-19 09:52:00,78.646,78.663,78.643,78.643,14440000.0
2007-10-19 09:53:00,78.628,78.657,78.628,78.657,16380000.0
2007-10-19 09:54:00,78.659,78.659,78.638,78.647,11290000.0
2007-10-19 09:55:00,78.642,78.648,78.641,78.641,9770000.0
2007-10-19 09:56:00,78.67,78.672,78.654,78.654,15060000.0
2007-10-19 09:57:00,78.7,78.703,78.672,78.69,15590000.0
2007-10-19 09:58:00,78.695,78.704,78.688,78.704,14360000.0
2007-10-19 09:59:00,78.678,78.694,78.675,78.694,14460000.0
2007-10-19 10:00:00,78.704,78.705,78.688,78.691,13270000.0
2007-10-19 10:01:00,78.685,78.691,78.675,78.688,16740000.0
2007-10-19 10:02:00,78.69,78.704,78.668,78.697,12810000.0
2007-10-19 10:03:00,78.701,78.703,78.677,78.703,12630000.0
2007-10-19 10:04:00,78.674,78.676,78.657,78.657,15270000.0
2007-10-19 10:05:00,78.647,78.662,78.636,78.662,12330000.0
2007-10-19 10:06:00,78.667,78.667,78.638,78.644,12780000.0
2007-10-19 10:07:00,78.616,78.65,78.614,78.65,8260000.0
2007-10-19 10:08:00,78.63,78.661,78.613,78.661,18090000.0
2007-10-19 10:09:00,78.651,78.651,78.621,78.621,11270000.0
2007-10-19 10:10:00,78.625,78.643,78.614,78.643,15780000.0
2007-10-19 10:11:00,78.616,78.637,78.616,78.637,12450000.0
2007-10-19 10:12:00,78.627,78.627,78.603,78.606,10010000.0
2007-10-19 10:13:00,78.602,78.609,78.602,78.604,13750000.0
2007-10-19 10:14:00,78.607,78.638,78.604,78.623,18060000.0
2007-10-19 10:15:00,78.635,78.635,78.603,78.608,12250000.0
2007-10-19 10:16:00,78.61,78.628,78.61,78.612,10030000.0
2007-10-19 10:17:00,78.638,78.638,78.63,78.63,6580000.0
2007-10-19 10:18:00,78.647,78.647,78.613,78.613,14400000.0
2007-10-19 10:19:00,78.631,78.642,78.603,78.603,10150000.0
2007-10-19 10:20:00,78.608,78.608,78.602,78.604,14880000.0
2007-10-19 10:21:00,78.638,78.638,78.614,78.624,12670000.0
2007-10-19 10:22:00,78.644,78.661,78.641,78.641,19350000.0
2007-10-19 10:23:00,78.628,78.649,78.628,78.641,14470000.0
2007-10-19 10:24:00,78.654,78.654,78.617,78.625,8320000.0
2007-10-19 10:25:00,78.629,78.65,78.629,78.647,15060000.0
2007-10-19 10:26:00,78.615,78.618,78.609,78.618,12020000.0
2007-10-19 10:27:00,78.657,78.657,78.648,78.65,11920000.0
2007-10-19 10:28:00,78.613,78.624,78.612,78.624,7520000.0
2007-10-19 10:30:00,78.661,78.665,78.637,78.65,19390000.0
2007-10-19 10:31:00,78.648,78.667,78.648,78.666,12950000.0
2007-10-19 10:32:00,78.632,78.661,78.627,78.661,9960000.0
2007-10-19 10:33:00,78.669,78.669,78.615,78.618,19530000.0
2007-10-19 10:34:00,78.632,78.654,78.614,78.614,14850000.0
2007-10-19 10:35:00,78.612,78.658,78.612,78.658,13980000.0
2007-10-19 10:36:00,78.66,78.66,78.635,78.64,15850000.0
2007-10-19 10:37:00,78.631,78.659,78.627,78.659,14870000.0
2007-10-19 10:39:00,78.669,78.669,78.642,78.663,12050000.0
2007-10-19 10:40:00,78.652,78.662,78.644,78.652,14450000.0
2007-10-19 10:41:00,78.63,78.651,78.63,78.633,11540000.0
2007-10-19 10:42:00,78.677,78.677,78.628,78.629,20290000.0
2007-10-19 10:43:00,78.63,78.649,78.629,78.637,18260000.0
2007-10-19 10:44:00,78.637,78.666,78.637,78.651,12980000.0
2007-10-19 10:45:00,78.655,78.655,78.626,78.626,9960000.0
2007-10-19 10:46:00,78.636,78.671,78.615,78.671,17730000.0
2007-10-19 10:47:00,78.635,78.66,78.629,78.641,15630000.0
2007-10-19 10:48:00,78.663,78.663,78.626,78.648,10520000.0
2007-10-19 10:49:00,78.624,78.634,78.623,78.634,17890000.0
2007-10-19 10:50:00,78.655,78.655,78.621,78.637,14200000.0
2007-10-19 10:51:00,78.641,78.641,78.617,78.625,13820000.0
2007-10-19 10:52:00,78.621,78.64,78.609,78.64,16900000.0
2007-10-19 10:53:00,78.605,78.633,78.605,78.633,9810000.0
2007-10-19 10:54:00,78.647,78.647,78.61,78.631,17530000.0
2007-10-19 10:56:00,78.615,78.615,78.593,78.593,16340000.0
2007-10-19 10:57:00,78.611,78.611,78.602,78.609,10380000.0
2007-10-19 10:58:00,78.618,78.633,78.616,78.617,13710000.0
2007-10-19 10:59:00,78.615,78.643,78.613,78.613,19990000.0
2007-10-19 11:00:00,78.639,78.639,78.606,78.635,13010000.0
2007-10-19 11:01:00,78.61,78.641,78.61,78.641,15630000.0
2007-10-19 11:02:00,78.63,78.631,78.616,78.627,20270000.0
2007-10-19 11:03:00,78.662,78.662,78.631,78.631,14120000.0
2007-10-19 11:04:00,78.64,78.643,78.634,78.634,12100000.0
2007-10-19 11:05:00,78.637,78.666,78.637,78.642,16510000.0
2007-10-19 11:06:00,78.661,78.661,78.629,78.639,10790000.0
2007-10-19 11:07:00,78.642,78.671,78.642,78.658,17120000.0
2007-10-19 11:08:00,78.663,78.688,78.661,78.671,12810000.0
2007-10-19 11:09:00,78.702,78.702,78.683,78.686,12450000.0
2007-10-19 11:10:00,78.678,78.686,78.671,78.686,13940000.0
2007-10-19 11:11:00,78.685,78.691,78.667,78.667,13760000.0
2007-10-19 11:12:00,78.706,78.706,78.669,78.683,20510000.0
2007-10-19 11:13:00,78.674,78.674,78.66,78.66,14880000.0
2007-10-19 11:14:00,78.664,78.664,78.646,78.648,18590000.0
2007-10-19 11:15:00,78.679,78.682,78.628,78.631,16000000.0
2007-10-19 11:16:00,78.637,78.655,78.634,78.65,12400000.0
2007-10-19 11:17:00,78.642,78.665,78.642,78.665,6810000.0
2007-10-19 11:18:00,78.675,78.675,78.627,78.647,21480000.0
2007-10-19 11:19:00,78.664,78.664,78.635,78.64,18640000.0
2007-10-19 11:20:00,78.657,78.664,78.646,78.652,12590000.0
2007-10-19 11:21:00,78.653,78.653,78.626,78.632,14460000.0
2007-10-19 11:22:00,78.628,78.653,78.623,78.632,15630000.0
2007-10-19 11:23:00,78.645,78.654,78.637,78.641,15240000.0
2007-10-19 11:24:00,78.655,78.676,78.635,78.64,14270000.0
2007-10-19 11:25:00,78.631,78.662,78.631,78.662,14270000.0
2007-10-19 11:26:00,78.646,78.663,78.632,78.65,100460000.0
2007-10-19 11:27:00,78.653,78.661,78.631,78.631,72810000.0
2007-10-19 11:28:00,78.663,78.663,78.64,78.64,113000000.0
2007-10-19 11:29:00,78.633,78.659,78.633,78.658,125030000.0
2007-10-19 11:30:00,78.65,78.664,78.639,78.645,117840000.0
2007-10-19 11:31:00,78.637,78.654,78.637,78.646,115030000.0
2007-10-19 11:32:00,78.652,78.652,78.638,78.644,63260000.0
2007-10-19 11:33:00,78.677,78.677,78.644,78.646,25440000.0
2007-10-19 11:34:00,78.663,78.673,78.662,78.662,48780000.0
2007-10-19 11:36:00,78.702,78.702,78.669,78.669,84640000.0
2007-10-19 11:37:00,78.682,78.682,78.659,78.659,88630000.0
2007-10-19 11:39:00,78.691,78.691,78.67,78.678,104210000.0
2007-10-19 11:40:00,78.657,78.69,78.657,78.676,87740000.0
2007-10-19 11:41:00,78.671,78.695,78.668,78.67,96820000.0
2007-10-19 11:42:00,78.695,78.695,78.672,78.676,99330000.0
2007-10-19 11:43:00,78.651,78.661,78.638,78.656,51910000.0
2007-10-19 11:44:00,78.635,78.662,78.629,78.655,124530000.0
2007-10-19 11:45:00,78.626,78.652,78.626,78.633,87590000.0
2007-10-19 11:47:00,78.632,78.663,78.619,78.642,116500000.0
2007-10-19 11:48:00,78.679,78.679,78.639,78.658,92870000.0
2007-10-19 11:49:00,78.646,78.67,78.641,78.67,102430000.0
2007-10-19 11:50:00,78.639,78.655,78.639,78.655,119580000.0
2007-10-19 11:51:00,78.688,78.688,78.653,78.67,81120000.0
2007-10-19 11:52:00,78.678,78.691,78.672,78.691,58250000.0
2007-10-19 11:53:00,78.685,78.697,78.666,78.687,66630000.0
2007-10-19 11:54:00,78.699,78.699,78.669,78.684,81570000.0
2007-10-19 11:55:00,78.705,78.705,78.682,78.682,80840000.0
2007-10-19 11:56:00,78.67,78.676,78.669,78.676,78240000.0
2007-10-19 11:57:00,78.716,78.716,78.684,78.684,47900000.0
2007-10-19 11:58:00,78.687,78.709,78.684,78.684,49220000.0
2007-10-19 11:59:00,78.688,78.709,78.679,78.702,98290000.0
2007-10-19 12:00:00,78.742,78.742,78.708,78.711,89720000.0
2007-10-19 12:01:00,78.702,78.743,78.702,78.743,75370000.0
2007-10-19 12:02:00,78.728,78.74,78.716,78.736,42200000.0
2007-10-19 12:03:00,78.764,78.785,78.719,78.747,50500000.0
2007-10-19 12:04:00,78.75,78.844,78.75,78.819,76000000.0
2007-10-19 12:05:00,78.816,78.839,78.807,78.839,137470000.0
2007-10-19 12:06:00,78.837,78.843,78.817,78.843,99740000.0
2007-10-19 12:07:00,78.826,78.892,78.826,78.892,126910000.0
2007-10-19 12:08:00,78.875,78.889,78.85,78.875,88700000.0
2007-10-19 12:09:00,78.881,78.881,78.829,78.856,88980000.0
2007-10-19 12:10:00,78.838,78.862,78.833,78.841,62660000.0
2007-10-19 12:11:00,78.836,78.884,78.836,78.881,91200000.0
2007-10-19 12:12:00,78.891,78.891,78.832,78.839,53700000.0
2007-10-19 12:13:00,78.844,78.844,78.824,78.836,68850000.0
2007-10-19 12:14:00,78.848,78.927,78.848,78.927,60570000.0
2007-10-19 12:15:00,78.952,78.952,78.894,78.898,108430000.0
2007-10-19 12:16:00,78.905,78.916,78.891,78.891,120190000.0
2007-10-19 12:17:00,78.909,78.958,78.909,78.941,137850000.0
2007-10-19 12:18:00,78.963,78.996,78.958,78.96,84920000.0
2007-10-19 12:19:00,78.973,78.983,78.945,78.956,90330000.0
2007-10-19 12:20:00,78.969,78.985,78.918,78.952,118240000.0
2007-10-19 12:21:00,78.979,78.979,78.931,78.931,122930000.0
2007-10-19 12:22:00,78.945,78.98,78.934,78.967,111580000.0
2007-10-19 12:23:00,78.93,78.95,78.915,78.922,59700000.0
2007-10-19 12:24:00,78.946,78.952,78.919,78.919,69340000.0
2007-10-19 12:25:00,78.93,78.957,78.93,78.937,65880000.0
2007-10-19 12:26:00,78.947,78.947,78.917,78.917,147290000.0
2007-10-19 12:27:00,78.931,78.931,78.905,78.912,175660000.0
2007-10-19 12:28:00,78.903,78.923,78.9,78.908,110400000.0
2007-10-19 12:29:00,78.904,78.96,78.904,78.96,80550000.0
2007-10-19 12:30:00,78.959,78.985,78.95,78.969,102070000.0
2007-10-19 12:31:00,78.973,78.985,78.969,78.969,94280000.0
2007-10-19 12:32:00,78.961,78.971,78.942,78.955,84930000.0
2007-10-19 12:33:00,78.956,79.015,78.956,79.006,126630000.0
2007-10-19 12:34:00,79.002,79.047,79.002,79.029,153620000.0
2007-10-19 12:35:00,79.027,79.077,79.027,79.044,95550000.0
2007-10-19 12:36:00,79.039,79.077,79.027,79.027,137160000.0
2007-10-19 12:37:00,79.037,79.05,79.014,79.014,111550000.0
2007-10-19 12:38:00,79.022,79.029,79.003,79.003,88990000.0
2007-10-19 12:39:00,79.038,79.038,79.01,79.018,55880000.0
2007-10-19 12:40:00,79.011,79.017,79.002,79.014,65070000.0
2007-10-19 12:41:00,78.987,79.008,78.984,78.988,105440000.0
2007-10-19 12:42:00,79.009,79.011,78.992,79.011,70010000.0
2007-10-19 12:43:00,78.988,79.022,78.988,79.022,123050000.0
2007-10-19 12:44:00,79.043,79.043,79.014,79.025,47060000.0
2007-10-19 12:45:00,79.036,79.049,79.017,79.027,107460000.0
2007-10-19 12:46:00,79.043,79.05,79.019,79.019,76480000.0
2007-10-19 12:47:00,79.006,79.025,78.994,79.025,102160000.0
2007-10-19 12:48:00,79.036,79.038,79.004,79.032,88550000.0
2007-10-19 12:49:00,79.011,79.03,79.011,79.03,85220000.0
2007-10-19 12:50:00,79.007,79.029,78.997,79.016,73220000.0
2007-10-19 12:51:00,79.041,79.041,78.985,79.003,97910000.0
2007-10-19 12:52:00,79.011,79.011,78.973,78.973,88900000.0
2007-10-19 12:53:00,78.975,78.983,78.962,78.962,108360000.0
2007-10-19 12:54:00,78.999,78.999,78.989,78.991,68310000.0
2007-10-19 12:55:00,78.978,78.989,78.964,78.979,15770000.0
2007-10-19 12:56:00,78.962,78.98,78.955,78.955,103670000.0
2007-10-19 12:57:00,78.986,79.016,78.962,79.016,72570000.0
2007-10-19 12:58:00,78.992,79.029,78.992,79.012,70320000.0
2007-10-19 12:59:00,78.998,79.018,78.991,79.007,102070000.0
2007-10-19 13:00:00,79.024,79.029,78.992,79.002,107120000.0
2007-10-19 13:01:00,79.005,79.018,78.998,79.012,57630000.0
2007-10-19 13:02:00,79.004,79.005,78.979,79.005,86360000.0
2007-10-19 13:03:00,79.008,79.008,78.965,78.974,78260000.0
2007-10-19 13:04:00,78.956,78.99,78.947,78.99,103190000.0
2007-10-19 13:05:00,78.968,78.981,78.957,78.969,93660000.0
2007-10-19 13:06:00,78.991,78.997,78.952,78.983,83990000.0
2007-10-19 13:07:00,78.954,78.982,78.954,78.982,71650000.0
2007-10-19 13:08:00,78.951,78.961,78.942,78.942,77840000.0
2007-10-19 13:09:00,78.974,78.974,78.947,78.957,112540000.0
2007-10-19 13:10:00,78.976,78.983,78.952,78.983,107690000.0
2007-10-19 13:11:00,78.974,78.98,78.968,78.975,117840000.0
2007-10-19 13:12:00,78.997,78.997,78.982,78.986,123700000.0
2007-10-19 13:13:00,78.968,78.968,78.93,78.957,136730000.0
2007-10-19 13:14:00,78.965,78.965,78.94,78.964,64970000.0
2007-10-19 13:15:00,78.982,78.982,78.953,78.953,113100000.0
2007-10-19 13:16:00,78.941,78.946,78.939,78.939,77200000.0
2007-10-19 13:17:00,78.934,78.974,78.934,78.974,74200000.0
2007-10-19 13:18:00,78.982,78.982,78.937,78.943,89040000.0
2007-10-19 13:19:00,78.933,78.969,78.933,78.954,101380000.0
2007-10-19 13:20:00,78.949,78.975,78.944,78.975,69850000.0
2007-10-19 13:21:00,78.983,78.983,78.957,78.959,88160000.0
2007-10-19 13:22:00,78.95,78.972,78.947,78.958,92040000.0
2007-10-19 13:23:00,78.969,78.981,78.962,78.962,66170000.0
2007-10-19 13:24:00,78.984,78.984,78.953,78.953,111080000.0
2007-10-19 13:25:00,78.946,78.964,78.946,78.962,63090000.0
2007-10-19 13:26:00,78.949,78.972,78.948,78.958,83080000.0
2007-10-19 13:27:00,78.995,78.995,78.957,78.961,96030000.0
2007-10-19 13:28:00,78.949,78.956,78.949,78.956,98160000.0
2007-10-19 13:29:00,78.949,78.958,78.949,78.957,72900000.0
2007-10-19 13:30:00,79.002,79.002,78.955,78.985,85820000.0
2007-10-19 13:31:00,78.956,78.97,78.932,78.932,58770000.0
2007-10-19 13:32:00,78.937,78.937,78.929,78.929,89410000.0
2007-10-19 13:33:00,78.97,78.97,78.937,78.937,73720000.0
2007-10-19 13:34:00,78.942,78.96,78.929,78.929,100000000.0
2007-10-19 13:35:00,78.916,78.95,78.916,78.942,104570000.0
2007-10-19 13:36:00,78.955,78.955,78.926,78.93,98900000.0
2007-10-19 13:37:00,78.937,78.937,78.931,78.936,56700000.0
2007-10-19 13:38:00,78.931,78.939,78.922,78.934,47960000.0
2007-10-19 13:39:00,78.965,78.965,78.942,78.949,111210000.0
2007-10-19 13:40:00,78.932,78.932,78.91,78.928,147860000.0
2007-10-19 13:41:00,78.92,78.932,78.913,78.928,83900000.0
2007-10-19 13:42:00,78.933,78.933,78.914,78.921,95070000.0
2007-10-19 13:43:00,78.939,78.939,78.91,78.921,96200000.0
2007-10-19 13:44:00,78.91,78.929,78.907,78.929,112050000.0
2007-10-19 13:45:00,78.949,78.949,78.926,78.943,107350000.0
2007-10-19 13:46:00,78.937,78.94,78.935,78.938,69960000.0
2007-10-19 13:47:00,78.91,78.917,78.91,78.917,52940000.0
2007-10-19 13:48:00,78.943,78.943,78.914,78.914,45410000.0
2007-10-19 13:49:00,78.9,78.911,78.895,78.895,53280000.0
2007-10-19 13:50:00,78.898,78.906,78.893,78.906,76230000.0
2007-10-19 13:51:00,78.927,78.931,78.903,78.931,85080000.0
2007-10-19 13:53:00,78.944,78.944,78.904,78.904,61700000.0
2007-10-19 13:54:00,78.933,78.933,78.905,78.921,59670000.0
2007-10-19 13:55:00,78.891,78.909,78.884,78.905,85310000.0
2007-10-19 13:56:00,78.879,78.898,78.879,78.895,83240000.0
2007-10-19 13:57:00,78.936,78.936,78.894,78.899,68130000.0
2007-10-19 13:58:00,78.921,78.921,78.894,78.894,98990000.0
2007-10-19 13:59:00,78.881,78.897,78.881,78.895,61580000.0
2007-10-19 14:00:00,78.911,78.911,78.841,78.854,34410000.0
2007-10-19 14:01:00,78.873,78.873,78.846,78.849,73920000.0
2007-10-19 14:02:00,78.864,78.866,78.838,78.866,68770000.0
2007-10-19 14:03:00,78.873,78.873,78.839,78.864,79370000.0
2007-10-19 14:04:00,78.826,78.84,78.81,78.837,40800000.0
2007-10-19 14:05:00,78.817,78.818,78.811,78.817,114030000.0
2007-10-19 14:06:00,78.861,78.861,78.829,78.839,107610000.0
2007-10-19 14:07:00,78.812,78.841,78.812,78.841,93830000.0
2007-10-19 14:08:00,78.826,78.832,78.812,78.832,55860000.0
2007-10-19 14:09:00,78.852,78.852,78.811,78.817,95760000.0
2007-10-19 14:10:00,78.82,78.82,78.786,78.816,98590000.0
2007-10-19 14:11:00,78.803,78.824,78.803,78.817,70880000.0
2007-10-19 14:12:00,78.833,78.834,78.816,78.834,45950000.0
2007-10-19 14:13:00,78.819,78.855,78.819,78.855,31080000.0
2007-10-19 14:14:00,78.834,78.834,78.805,78.812,28760000.0
2007-10-19 14:15:00,78.845,78.862,78.825,78.862,18670000.0
2007-10-19 14:16:00,78.832,78.863,78.832,78.841,58210000.0
2007-10-19 14:17:00,78.833,78.864,78.828,78.864,47650000.0
2007-10-19 14:18:00,78.876,78.882,78.846,78.882,64830000.0
2007-10-19 14:19:00,78.865,78.871,78.853,78.858,99180000.0
2007-10-19 14:20:00,78.85,78.872,78.844,78.844,44340000.0
2007-10-19 14:21:00,78.859,78.872,78.845,78.866,33860000.0
2007-10-19 14:22:00,78.853,78.874,78.853,78.874,70760000.0
2007-10-19 14:23:00,78.842,78.858,78.819,78.819,60400000.0
2007-10-19 14:24:00,78.851,78.851,78.823,78.83,100080000.0
2007-10-19 14:25:00,78.843,78.864,78.835,78.864,69180000.0
2007-10-19 14:26:00,78.844,78.85,78.825,78.83,107900000.0
2007-10-19 14:27:00,78.823,78.856,78.823,78.844,144710000.0
2007-10-19 14:28:00,78.828,78.854,78.825,78.836,45910000.0
2007-10-19 14:29:00,78.843,78.859,78.835,78.855,44550000.0
2007-10-19 14:30:00,78.861,78.861,78.824,78.837,38810000.0
2007-10-19 14:31:00,78.844,78.844,78.831,78.831,39930000.0
2007-10-19 14:32:00,78.821,78.829,78.807,78.808,39380000.0
2007-10-19 14:33:00,78.826,78.826,78.806,78.822,14510000.0
2007-10-19 14:34:00,78.812,78.862,78.81,78.862,35850000.0
2007-10-19 14:35:00,78.851,78.891,78.851,78.891,71470000.0
2007-10-19 14:36:00,78.898,78.93,78.888,78.907,36060000.0
2007-10-19 14:37:00,78.916,78.935,78.9,78.935,59690000.0
2007-10-19 14:38:00,78.901,78.914,78.895,78.909,45700000.0
2007-10-19 14:39:00,78.932,78.932,78.868,78.879,48820000.0
2007-10-19 14:40:00,78.86,78.872,78.847,78.872,60420000.0
2007-10-19 14:41:00,78.842,78.872,78.836,78.859,87380000.0
2007-10-19 14:42:00,78.866,78.866,78.825,78.852,60760000.0
2007-10-19 14:43:00,78.818,78.84,78.818,78.819,47830000.0
2007-10-19 14:44:00,78.833,78.833,78.797,78.808,40450000.0
2007-10-19 14:45:00,78.829,78.835,78.819,78.819,17180000.0
2007-10-19 14:46:00,78.809,78.84,78.796,78.817,37170000.0
2007-10-19 14:47:00,78.834,78.86,78.834,78.855,102380000.0
2007-10-19 14:48:00,78.864,78.87,78.838,78.865,34250000.0
2007-10-19 14:49:00,78.831,78.859,78.831,78.84,54770000.0
2007-10-19 14:50:00,78.831,78.851,78.825,78.833,113540000.0
2007-10-19 14:51:00,78.854,78.854,78.827,78.827,92550000.0
2007-10-19 14:52:00,78.836,78.863,78.836,78.85,29130000.0
2007-10-19 14:53:00,78.875,78.875,78.862,78.862,36330000.0
2007-10-19 14:54:00,78.894,78.894,78.862,78.862,43930000.0
2007-10-19 14:55:00,78.854,78.88,78.854,78.863,113440000.0
2007-10-19 14:56:00,78.848,78.863,78.835,78.853,86650000.0
2007-10-19 14:57:00,78.864,78.864,78.836,78.864,74910000.0
2007-10-19 14:58:00,78.853,78.868,78.846,78.865,59980000.0
2007-10-19 14:59:00,78.846,78.85,78.845,78.845,57870000.0
2007-10-19 15:00:00,78.88,78.88,78.848,78.85,103440000.0
2007-10-19 15:01:00,78.856,78.872,78.853,78.868,71550000.0
2007-10-19 15:02:00,78.885,78.889,78.859,78.871,80650000.0
2007-10-19 15:03:00,78.882,78.882,78.838,78.873,100600000.0
2007-10-19 15:06:00,78.875,78.875,78.853,78.861,79890000.0
2007-10-19 15:07:00,78.875,78.875,78.843,78.866,99680000.0
2007-10-19 15:08:00,78.836,78.851,78.836,78.847,69330000.0
2007-10-19 15:09:00,78.839,78.865,78.826,78.832,104500000.0
2007-10-19 15:10:00,78.819,78.826,78.812,78.823,91060000.0
2007-10-19 15:11:00,78.798,78.807,78.798,78.806,60820000.0
2007-10-19 15:12:00,78.844,78.844,78.772,78.772,96680000.0
2007-10-19 15:13:00,78.774,78.8,78.769,78.779,90030000.0
2007-10-19 15:14:00,78.793,78.809,78.786,78.806,78750000.0
2007-10-19 15:15:00,78.803,78.827,78.786,78.814,80180000.0
2007-10-19 15:16:00,78.81,78.822,78.805,78.817,75300000.0
2007-10-19 15:17:00,78.809,78.825,78.798,78.825,86860000.0
2007-10-19 15:18:00,78.827,78.83,78.807,78.819,73570000.0
2007-10-19 15:19:00,78.808,78.82,78.786,78.801,90380000.0
2007-10-19 15:20:00,78.787,78.787,78.78,78.786,109240000.0
2007-10-19 15:21:00,78.815,78.822,78.804,78.809,127570000.0
2007-10-19 15:22:00,78.797,78.815,78.792,78.815,97750000.0
2007-10-19 15:23:00,78.799,78.805,78.79,78.799,72570000.0
2007-10-19 15:24:00,78.834,78.834,78.803,78.817,79320000.0
2007-10-19 15:25:00,78.813,78.834,78.813,78.829,93880000.0
2007-10-19 15:26:00,78.802,78.821,78.794,78.808,76570000.0
2007-10-19 15:27:00,78.832,78.832,78.807,78.809,21970000.0
2007-10-19 15:28:00,78.818,78.826,78.81,78.826,61870000.0
2007-10-19 15:29:00,78.847,78.85,78.814,78.85,64520000.0
2007-10-19 15:30:00,78.861,78.861,78.809,78.809,91010000.0
2007-10-19 15:31:00,78.825,78.833,78.802,78.823,102880000.0
2007-10-19 15:32:00,78.82,78.834,78.806,78.816,101400000.0
2007-10-19 15:33:00,78.824,78.827,78.819,78.823,57740000.0
2007-10-19 15:34:00,78.805,78.805,78.759,78.763,64820000.0
2007-10-19 15:35:00,78.751,78.777,78.751,78.77,91370000.0
2007-10-19 15:36:00,78.793,78.793,78.765,78.793,76860000.0
2007-10-19 15:37:00,78.778,78.778,78.729,78.729,32230000.0
2007-10-19 15:38:00,78.73,78.753,78.726,78.738,83050000.0
2007-10-19 15:39:00,78.762,78.762,78.707,78.728,59590000.0
2007-10-19 15:40:00,78.718,78.733,78.713,78.72,86400000.0
2007-10-19 15:41:00,78.725,78.75,78.723,78.723,78720000.0
2007-10-19 15:42:00,78.751,78.751,78.71,78.724,35880000.0
2007-10-19 15:43:00,78.713,78.73,78.693,78.693,72030000.0
2007-10-19 15:44:00,78.703,78.703,78.659,78.668,56410000.0
2007-10-19 15:45:00,78.676,78.718,78.658,78.662,47860000.0
2007-10-19 15:46:00,78.644,78.675,78.628,78.652,44290000.0
2007-10-19 15:47:00,78.655,78.703,78.655,78.693,94520000.0
2007-10-19 15:48:00,78.709,78.731,78.695,78.726,101500000.0
2007-10-19 15:49:00,78.743,78.773,78.735,78.74,140650000.0
2007-10-19 15:50:00,78.732,78.764,78.732,78.764,79160000.0
2007-10-19 15:51:00,78.774,78.774,78.747,78.765,73640000.0
2007-10-19 15:52:00,78.771,78.771,78.733,78.742,34560000.0
2007-10-19 15:53:00,78.73,78.75,78.723,78.748,49840000.0
2007-10-19 15:54:00,78.773,78.778,78.738,78.744,53250000.0
2007-10-19 15:55:00,78.724,78.739,78.701,78.701,137050000.0
2007-10-19 15:56:00,78.712,78.749,78.712,78.738,67200000.0
2007-10-19 15:57:00,78.752,78.752,78.716,78.737,33470000.0
2007-10-19 15:58:00,78.73,78.75,78.719,78.731,38270000.0
2007-10-19 15:59:00,78.74,78.74,78.705,78.735,20700000.0
2007-10-19 16:00:00,78.741,78.759,78.726,78.732,76380000.0
2007-10-19 16:01:00,78.742,78.763,78.728,78.763,61580000.0
2007-10-19 16:02:00,78.752,78.752,78.711,78.733,111960000.0
2007-10-19 16:03:00,78.703,78.737,78.698,78.698,122160000.0
2007-10-19 16:04:00,78.705,78.712,78.684,78.69,66310000.0
2007-10-19 16:05:00,78.693,78.708,78.646,78.646,109480000.0
2007-10-19 16:06:00,78.678,78.697,78.662,78.664,104800000.0
2007-10-19 16:07:00,78.651,78.67,78.635,78.67,98340000.0
2007-10-19 16:08:00,78.644,78.681,78.644,78.666,57820000.0
2007-10-19 16:09:00,78.697,78.711,78.68,78.711,46060000.0
2007-10-19 16:10:00,78.688,78.729,78.688,78.71,33730000.0
2007-10-19 16:11:00,78.678,78.701,78.666,78.678,42350000.0
2007-10-19 16:12:00,78.721,78.721,78.653,78.679,31970000.0
2007-10-19 16:13:00,78.649,78.674,78.636,78.65,36280000.0
2007-10-19 16:14:00,78.676,78.68,78.653,78.659,53180000.0
2007-10-19 16:15:00,78.696,78.696,78.654,78.682,77850000.0
2007-10-19 16:16:00,78.672,78.7,78.665,78.671,103870000.0
2007-10-19 16:17:00,78.658,78.681,78.657,78.681,72040000.0
2007-10-19 16:18:00,78.695,78.719,78.667,78.706,71990000.0
2007-10-19 16:19:00,78.69,78.723,78.684,78.694,105440000.0
2007-10-19 16:20:00,78.698,78.702,78.688,78.698,122150000.0
2007-10-19 16:21:00,78.744,78.744,78.682,78.682,176390000.0
2007-10-19 16:22:00,78.699,78.726,78.685,78.722,110800000.0
2007-10-19 16:23:00,78.724,78.751,78.719,78.719,120620000.0
2007-10-19 16:24:00,78.736,78.736,78.688,78.711,65000000.0
2007-10-19 16:25:00,78.694,78.731,78.694,78.727,105390000.0
2007-10-19 16:26:00,78.735,78.736,78.688,78.694,66990000.0
2007-10-19 16:27:00,78.721,78.721,78.697,78.704,93150000.0
2007-10-19 16:28:00,78.697,78.712,78.696,78.707,69020000.0
2007-10-19 16:29:00,78.683,78.713,78.683,78.713,50400000.0
2007-10-19 16:30:00,78.719,78.719,78.667,78.667,73510000.0
2007-10-19 16:31:00,78.671,78.671,78.615,78.625,66470000.0
2007-10-19 16:32:00,78.627,78.643,78.615,78.629,133930000.0
2007-10-19 16:33:00,78.647,78.664,78.629,78.648,101810000.0
2007-10-19 16:34:00,78.616,78.628,78.595,78.608,98110000.0
2007-10-19 16:35:00,78.637,78.643,78.613,78.643,86120000.0
2007-10-19 16:36:00,78.653,78.66,78.62,78.628,86270000.0
2007-10-19 16:37:00,78.645,78.645,78.607,78.637,58610000.0
2007-10-19 16:38:00,78.637,78.649,78.616,78.648,55990000.0
2007-10-19 16:39:00,78.652,78.661,78.626,78.653,64700000.0
2007-10-19 16:40:00,78.627,78.655,78.605,78.612,97030000.0
2007-10-19 16:41:00,78.62,78.62,78.582,78.599,60190000.0
2007-10-19 16:42:00,78.619,78.619,78.56,78.586,72990000.0
2007-10-19 16:43:00,78.576,78.58,78.563,78.578,75450000.0
2007-10-19 16:44:00,78.565,78.57,78.526,78.526,72580000.0
2007-10-19 16:45:00,78.511,78.549,78.493,78.493,75320000.0
2007-10-19 16:46:00,78.5,78.521,78.485,78.506,41640000.0
2007-10-19 16:47:00,78.518,78.55,78.511,78.527,77800000.0
2007-10-19 16:48:00,78.543,78.578,78.533,78.533,108450000.0
2007-10-19 16:49:00,78.541,78.541,78.513,78.513,88740000.0
2007-10-19 16:50:00,78.498,78.52,78.486,78.519,70530000.0
2007-10-19 16:51:00,78.529,78.533,78.508,78.533,50030000.0
2007-10-19 16:52:00,78.524,78.524,78.485,78.519,94690000.0
2007-10-19 16:53:00,78.494,78.538,78.488,78.502,64600000.0
2007-10-19 16:54:00,78.524,78.524,78.486,78.508,45710000.0
2007-10-19 16:55:00,78.517,78.528,78.483,78.483,42750000.0
2007-10-19 16:56:00,78.495,78.499,78.468,78.488,43170000.0
2007-10-19 16:57:00,78.48,78.48,78.422,78.441,54420000.0
2007-10-19 16:58:00,78.414,78.419,78.383,78.398,101570000.0
2007-10-19 16:59:00,78.416,78.428,78.389,78.39,67180000.0
2007-10-19 17:00:00,78.408,78.47,78.4,78.446,93570000.0
2007-10-19 17:01:00,78.461,78.488,78.447,78.467,97860000.0
2007-10-19 17:02:00,78.459,78.472,78.434,78.466,110160000.0
2007-10-19 17:03:00,78.456,78.471,78.436,78.459,93970000.0
2007-10-19 17:04:00,78.483,78.486,78.449,78.449,118010000.0
2007-10-19 17:05:00,78.469,78.493,78.447,78.493,129100000.0
2007-10-19 17:06:00,78.489,78.492,78.467,78.477,95000000.0
2007-10-19 17:07:00,78.467,78.488,78.449,78.454,73010000.0
2007-10-19 17:08:00,78.446,78.497,78.446,78.474,129990000.0
2007-10-19 17:09:00,78.514,78.514,78.487,78.507,101500000.0
2007-10-19 17:10:00,78.525,78.525,78.513,78.518,48900000.0
2007-10-19 17:11:00,78.512,78.542,78.508,78.542,93350000.0
2007-10-19 17:12:00,78.553,78.553,78.516,78.546,125440000.0
2007-10-19 17:13:00,78.551,78.551,78.51,78.53,140590000.0
2007-10-19 17:14:00,78.519,78.568,78.519,78.531,95010000.0
2007-10-19 17:15:00,78.562,78.562,78.504,78.536,96290000.0
2007-10-19 17:16:00,78.519,78.541,78.506,78.526,107850000.0
2007-10-19 17:17:00,78.517,78.538,78.507,78.52,84560000.0
2007-10-19 17:18:00,78.538,78.538,78.496,78.521,94410000.0
2007-10-19 17:19:00,78.507,78.522,78.501,78.517,52520000.0
2007-10-19 17:20:00,78.508,78.527,78.48,78.483,54370000.0
2007-10-19 17:21:00,78.513,78.513,78.474,78.481,77710000.0
2007-10-19 17:22:00,78.477,78.511,78.477,78.479,68150000.0
2007-10-19 17:23:00,78.493,78.493,78.45,78.455,124280000.0
2007-10-19 17:24:00,78.461,78.472,78.448,78.472,10530000.0
2007-10-19 17:25:00,78.455,78.475,78.455,78.475,96430000.0
2007-10-19 17:26:00,78.472,78.491,78.464,78.488,73580000.0
2007-10-19 17:27:00,78.486,78.518,78.486,78.514,145250000.0
2007-10-19 17:28:00,78.506,78.52,78.491,78.499,96720000.0
2007-10-19 17:29:00,78.521,78.524,78.514,78.518,59230000.0
2007-10-19 17:30:00,78.536,78.539,78.508,78.535,84850000.0
2007-10-19 17:31:00,78.495,78.51,78.467,78.467,126630000.0
2007-10-19 17:32:00,78.492,78.506,78.474,78.496,136680000.0
2007-10-19 17:33:00,78.459,78.493,78.436,78.447,98890000.0
2007-10-19 17:34:00,78.437,78.462,78.43,78.438,93990000.0
2007-10-19 17:35:00,78.455,78.493,78.447,78.493,117530000.0
2007-10-19 17:36:00,78.49,78.504,78.469,78.493,89510000.0
2007-10-19 17:37:00,78.492,78.55,78.489,78.55,90940000.0
2007-10-19 17:38:00,78.529,78.536,78.494,78.521,60810000.0
2007-10-19 17:39:00,78.522,78.522,78.474,78.492,52100000.0
2007-10-19 17:40:00,78.5,78.526,78.484,78.526,85090000.0
2007-10-19 17:41:00,78.513,78.554,78.51,78.554,76600000.0
2007-10-19 17:42:00,78.553,78.556,78.524,78.552,117730000.0
2007-10-19 17:43:00,78.517,78.535,78.517,78.53,16000000.0
2007-10-19 17:44:00,78.538,78.563,78.529,78.563,60900000.0
2007-10-19 17:45:00,78.572,78.572,78.523,78.523,55780000.0
2007-10-19 17:46:00,78.53,78.546,78.513,78.519,65190000.0
2007-10-19 17:47:00,78.54,78.561,78.518,78.536,100600000.0
2007-10-19 17:48:00,78.562,78.562,78.537,78.548,67890000.0
2007-10-19 17:49:00,78.563,78.604,78.559,78.586,71630000.0
2007-10-19 17:50:00,78.606,78.652,78.606,78.64,72340000.0
2007-10-19 17:51:00,78.632,78.666,78.63,78.666,81390000.0
2007-10-19 17:52:00,78.674,78.674,78.638,78.643,69700000.0
2007-10-19 17:53:00,78.666,78.703,78.638,78.703,41600000.0
2007-10-19 17:54:00,78.704,78.704,78.66,78.703,79100000.0
2007-10-19 17:55:00,78.699,78.71,78.681,78.681,105440000.0
2007-10-19 17:56:00,78.703,78.71,78.678,78.683,86500000.0
2007-10-19 17:57:00,78.704,78.704,78.676,78.704,74950000.0
2007-10-19 17:58:00,78.699,78.706,78.693,78.706,57310000.0
2007-10-19 17:59:00,78.682,78.709,78.679,78.709,92840000.0
2007-10-19 18:00:00,78.721,78.721,78.673,78.704,57840000.0
2007-10-19 18:01:00,78.674,78.701,78.674,78.687,45650000.0
2007-10-19 18:02:00,78.675,78.685,78.651,78.653,41830000.0
2007-10-19 18:03:00,78.655,78.66,78.638,78.649,41170000.0
2007-10-19 18:04:00,78.635,78.66,78.635,78.65,57010000.0
2007-10-19 18:05:00,78.652,78.661,78.642,78.649,98650000.0
2007-10-19 18:06:00,78.678,78.7,78.665,78.696,75120000.0
2007-10-19 18:07:00,78.665,78.711,78.665,78.705,98280000.0
2007-10-19 18:08:00,78.733,78.751,78.71,78.718,96790000.0
2007-10-19 18:09:00,78.75,78.761,78.724,78.748,113010000.0
2007-10-19 18:10:00,78.732,78.757,78.698,78.711,90330000.0
2007-10-19 18:11:00,78.742,78.742,78.683,78.707,113230000.0
2007-10-19 18:12:00,78.723,78.723,78.709,78.71,123350000.0
2007-10-19 18:13:00,78.72,78.72,78.716,78.719,92940000.0
2007-10-19 18:14:00,78.685,78.711,78.68,78.68,75430000.0
2007-10-19 18:15:00,78.705,78.705,78.673,78.673,134460000.0
2007-10-19 18:16:00,78.682,78.726,78.682,78.699,95760000.0
2007-10-19 18:17:00,78.726,78.726,78.695,78.715,54380000.0
2007-10-19 18:18:00,78.713,78.742,78.708,78.742,85570000.0
2007-10-19 18:19:00,78.712,78.741,78.712,78.728,132220000.0
2007-10-19 18:20:00,78.696,78.722,78.696,78.708,156840000.0
2007-10-19 18:21:00,78.731,78.731,78.647,78.663,105530000.0
2007-10-19 18:22:00,78.637,78.698,78.637,78.673,95260000.0
2007-10-19 18:23:00,78.674,78.695,78.674,78.681,115430000.0
2007-10-19 18:24:00,78.699,78.699,78.662,78.662,86880000.0
2007-10-19 18:25:00,78.669,78.7,78.668,78.7,100200000.0
2007-10-19 18:26:00,78.669,78.694,78.669,78.694,51200000.0
2007-10-19 18:27:00,78.704,78.704,78.677,78.688,55480000.0
2007-10-19 18:28:00,78.652,78.663,78.596,78.596,82660000.0
2007-10-19 18:29:00,78.622,78.643,78.617,78.624,71500000.0
2007-10-19 18:30:00,78.593,78.634,78.588,78.595,113800000.0
2007-10-19 18:31:00,78.547,78.599,78.547,78.599,10890000.0
2007-10-19 18:32:00,78.613,78.626,78.613,78.626,66620000.0
2007-10-19 18:33:00,78.661,78.661,78.585,78.586,86860000.0
2007-10-19 18:34:00,78.565,78.633,78.551,78.633,71150000.0
2007-10-19 18:35:00,78.62,78.62,78.57,78.58,46360000.0
2007-10-19 18:36:00,78.592,78.592,78.532,78.553,63900000.0
2007-10-19 18:37:00,78.54,78.563,78.54,78.545,59850000.0
2007-10-19 18:38:00,78.552,78.552,78.525,78.53,132280000.0
2007-10-19 18:39:00,78.552,78.557,78.527,78.543,101540000.0
2007-10-19 18:40:00,78.57,78.592,78.554,78.578,99200000.0
2007-10-19 18:41:00,78.574,78.594,78.574,78.594,83850000.0
2007-10-19 18:42:00,78.607,78.614,78.603,78.608,76630000.0
2007-10-19 18:43:00,78.599,78.629,78.588,78.618,61000000.0
2007-10-19 18:44:00,78.622,78.622,78.595,78.615,48670000.0
2007-10-19 18:45:00,78.613,78.634,78.61,78.61,67940000.0
2007-10-19 18:46:00,78.62,78.644,78.617,78.644,101160000.0
2007-10-19 18:47:00,78.638,78.66,78.633,78.645,64660000.0
2007-10-19 18:48:00,78.651,78.651,78.616,78.623,72840000.0
2007-10-19 18:49:00,78.625,78.644,78.614,78.644,77160000.0
2007-10-19 18:50:00,78.62,78.631,78.615,78.627,83330000.0
2007-10-19 18:51:00,78.644,78.644,78.613,78.62,83640000.0
2007-10-19 18:52:00,78.614,78.653,78.614,78.637,44820000.0
2007-10-19 18:53:00,78.63,78.636,78.63,78.63,76260000.0
2007-10-19 18:54:00,78.65,78.65,78.597,78.613,100520000.0
2007-10-19 18:55:00,78.579,78.588,78.579,78.588,85650000.0
2007-10-19 18:56:00,78.578,78.589,78.578,78.589,72330000.0
2007-10-19 18:57:00,78.626,78.626,78.577,78.612,49140000.0
2007-10-19 18:58:00,78.633,78.633,78.612,78.618,91080000.0
2007-10-19 18:59:00,78.604,78.679,78.604,78.679,62960000.0
2007-10-19 19:00:00,78.713,78.713,78.678,78.68,45350000.0
2007-10-19 19:01:00,78.662,78.681,78.642,78.642,41210000.0
2007-10-19 19:02:00,78.66,78.682,78.655,78.676,45280000.0
2007-10-19 19:03:00,78.657,78.677,78.629,78.629,51810000.0
2007-10-19 19:04:00,78.629,78.651,78.602,78.602,107140000.0
2007-10-19 19:05:00,78.61,78.626,78.575,78.605,69590000.0
2007-10-19 19:06:00,78.658,78.658,78.578,78.578,97500000.0
2007-10-19 19:07:00,78.581,78.594,78.575,78.594,87390000.0
2007-10-19 19:08:00,78.582,78.599,78.577,78.58,104540000.0
2007-10-19 19:09:00,78.636,78.636,78.58,78.593,90400000.0
2007-10-19 19:10:00,78.56,78.571,78.552,78.552,111130000.0
2007-10-19 19:11:00,78.555,78.557,78.548,78.55,131790000.0
2007-10-19 19:12:00,78.584,78.584,78.56,78.56,102330000.0
2007-10-19 19:15:00,78.594,78.594,78.556,78.564,103020000.0
2007-10-19 19:16:00,78.553,78.567,78.553,78.565,53150000.0
2007-10-19 19:17:00,78.542,78.553,78.536,78.553,96650000.0
2007-10-19 19:18:00,78.553,78.564,78.544,78.557,123480000.0
2007-10-19 19:19:00,78.543,78.561,78.543,78.555,151240000.0
2007-10-19 19:20:00,78.559,78.559,78.527,78.537,101930000.0
2007-10-19 19:21:00,78.521,78.572,78.521,78.539,88770000.0
2007-10-19 19:22:00,78.512,78.522,78.492,78.492,108550000.0
2007-10-19 19:23:00,78.505,78.51,78.486,78.51,95680000.0
2007-10-19 19:24:00,78.567,78.567,78.506,78.517,96880000.0
2007-10-19 19:25:00,78.489,78.502,78.489,78.5,54250000.0
2007-10-19 19:26:00,78.51,78.524,78.504,78.504,58370000.0
2007-10-19 19:27:00,78.58,78.58,78.491,78.491,80680000.0
2007-10-19 19:28:00,78.485,78.495,78.477,78.495,69500000.0
2007-10-19 19:29:00,78.473,78.5,78.468,78.5,113340000.0
2007-10-19 19:30:00,78.501,78.538,78.501,78.514,10510000.0
2007-10-19 19:31:00,78.489,78.503,78.488,78.488,99050000.0
2007-10-19 19:32:00,78.493,78.494,78.489,78.491,58800000.0
2007-10-19 19:33:00,78.532,78.532,78.492,78.5,54930000.0
2007-10-19 19:35:00,78.49,78.5,78.483,78.496,90680000.0
2007-10-19 19:36:00,78.531,78.531,78.493,78.505,146620000.0
2007-10-19 19:38:00,78.479,78.486,78.465,78.47,55440000.0
2007-10-19 19:39:00,78.504,78.504,78.466,78.481,57820000.0
2007-10-19 19:40:00,78.488,78.504,78.483,78.504,69310000.0
2007-10-19 19:41:00,78.482,78.505,78.482,78.505,71890000.0
2007-10-19 19:42:00,78.526,78.528,78.516,78.516,109580000.0
2007-10-19 19:43:00,78.498,78.526,78.491,78.526,12060000.0
2007-10-19 19:44:00,78.502,78.524,78.495,78.501,90840000.0
2007-10-19 19:45:00,78.552,78.552,78.508,78.536,73710000.0
2007-10-19 19:46:00,78.524,78.53,78.504,78.525,151150000.0
2007-10-19 19:47:00,78.536,78.54,78.517,78.528,92580000.0
2007-10-19 19:48:00,78.523,78.55,78.517,78.538,59790000.0
2007-10-19 19:49:00,78.528,78.539,78.514,78.53,94890000.0
2007-10-19 19:50:00,78.532,78.532,78.514,78.514,136380000.0
2007-10-19 19:51:00,78.547,78.548,78.537,78.537,142730000.0
2007-10-19 19:52:00,78.517,78.517,78.51,78.516,103760000.0
2007-10-19 19:53:00,78.513,78.523,78.507,78.513,99960000.0
2007-10-19 19:54:00,78.551,78.551,78.514,78.514,106840000.0
2007-10-19 19:55:00,78.516,78.521,78.508,78.515,75890000.0
2007-10-19 19:56:00,78.505,78.512,78.479,78.479,93240000.0
2007-10-19 19:57:00,78.507,78.507,78.475,78.488,57490000.0
2007-10-19 19:58:00,78.511,78.535,78.504,78.535,51880000.0
2007-10-19 19:59:00,78.524,78.524,78.507,78.516,86700000.0
2007-10-19 20:00:00,78.53,78.53,78.477,78.491,76870000.0
2007-10-19 20:01:00,78.471,78.484,78.463,78.463,20110000.0
2007-10-19 20:02:00,78.458,78.458,78.434,78.443,102720000.0
2007-10-19 20:03:00,78.469,78.474,78.435,78.452,71510000.0
2007-10-19 20:04:00,78.445,78.465,78.415,78.415,117290000.0
2007-10-19 20:05:00,78.427,78.45,78.427,78.45,134510000.0
2007-10-19 20:06:00,78.47,78.47,78.458,78.46,114700000.0
2007-10-19 20:07:00,78.46,78.467,78.444,78.449,120590000.0
2007-10-19 20:08:00,78.451,78.451,78.419,78.419,71240000.0
2007-10-19 20:09:00,78.448,78.448,78.413,78.42,31510000.0
2007-10-19 20:10:00,78.417,78.456,78.417,78.449,48060000.0
2007-10-19 20:11:00,78.442,78.452,78.422,78.422,107960000.0
2007-10-19 20:12:00,78.451,78.451,78.416,78.416,88740000.0
2007-10-19 20:13:00,78.427,78.428,78.406,78.416,101390000.0
2007-10-19 20:14:00,78.403,78.403,78.364,78.368,108320000.0
2007-10-19 20:15:00,78.386,78.395,78.37,78.371,109820000.0
2007-10-19 20:16:00,78.39,78.408,78.381,78.408,87230000.0
2007-10-19 20:17:00,78.384,78.408,78.384,78.405,109140000.0
2007-10-19 20:18:00,78.409,78.425,78.374,78.425,112160000.0
2007-10-19 20:19:00,78.417,78.471,78.417,78.456,56640000.0
2007-10-19 20:20:00,78.422,78.452,78.393,78.422,115580000.0
2007-10-19 20:21:00,78.423,78.423,78.377,78.379,96800000.0
2007-10-19 20:22:00,78.413,78.429,78.381,78.385,12290000.0
2007-10-19 20:23:00,78.39,78.404,78.367,78.367,119800000.0
2007-10-19 20:24:00,78.4,78.416,78.371,78.412,91710000.0
2007-10-19 20:25:00,78.381,78.399,78.379,78.399,13750000.0
2007-10-19 20:26:00,78.378,78.412,78.378,78.412,113580000.0
2007-10-19 20:27:00,78.429,78.443,78.4,78.443,18110000.0
2007-10-19 20:28:00,78.452,78.475,78.442,78.468,14310000.0
2007-10-19 20:29:00,78.431,78.454,78.418,78.423,73710000.0
2007-10-19 20:30:00,78.412,78.439,78.412,78.416,79830000.0
2007-10-19 20:31:00,78.411,78.441,78.411,78.427,88850000.0
2007-10-19 20:32:00,78.423,78.443,78.423,78.43,80450000.0
2007-10-19 20:33:00,78.44,78.461,78.434,78.45,48970000.0
2007-10-19 20:34:00,78.441,78.461,78.435,78.449,47960000.0
2007-10-19 20:35:00,78.456,78.462,78.444,78.445,117620000.0
2007-10-19 20:36:00,78.47,78.47,78.395,78.403,92080000.0
2007-10-19 20:37:00,78.412,78.441,78.404,78.43,69590000.0
2007-10-19 20:38:00,78.443,78.443,78.392,78.392,54300000.0
2007-10-19 20:39:00,78.412,78.412,78.382,78.382,58990000.0
2007-10-19 20:40:00,78.393,78.422,78.389,78.389,74430000.0
2007-10-19 20:41:00,78.38,78.393,78.371,78.377,137980000.0
2007-10-19 20:42:00,78.405,78.411,78.391,78.391,101820000.0
2007-10-19 20:43:00,78.395,78.423,78.395,78.4,134990000.0
2007-10-19 20:44:00,78.381,78.393,78.381,78.388,96930000.0
2007-10-19 20:45:00,78.401,78.415,78.382,78.382,85080000.0
2007-10-19 20:46:00,78.399,78.409,78.387,78.4,58400000.0
2007-10-19 20:47:00,78.387,78.388,78.377,78.385,89430000.0
2007-10-19 20:48:00,78.423,78.423,78.389,78.399,50890000.0
2007-10-19 20:49:00,78.391,78.413,78.388,78.413,68720000.0
2007-10-19 20:50:00,78.395,78.397,78.382,78.397,57830000.0
2007-10-19 20:51:00,78.413,78.413,78.387,78.395,105510000.0
2007-10-19 20:52:00,78.368,78.391,78.368,78.387,123970000.0
2007-10-19 20:53:00,78.37,78.401,78.351,78.385,146040000.0
2007-10-19 20:54:00,78.42,78.42,78.385,78.406,85330000.0
2007-10-19 20:55:00,78.375,78.386,78.365,78.366,86100000.0
2007-10-19 20:56:00,78.392,78.402,78.379,78.379,129430000.0
2007-10-19 20:57:00,78.412,78.412,78.387,78.387,126540000.0
2007-10-19 20:58:00,78.396,78.413,78.396,78.408,114250000.0
2007-10-19 20:59:00,78.401,78.423,78.401,78.416,59980000.0
2007-10-19 21:00:00,78.415,78.446,78.415,78.415,74840000.0
2007-10-19 21:01:00,78.406,78.412,78.399,78.406,65140000.0
2007-10-19 21:02:00,78.394,78.401,78.382,78.382,150790000.0
2007-10-19 21:03:00,78.42,78.42,78.387,78.415,181150000.0
2007-10-19 21:04:00,78.403,78.403,78.366,78.366,108800000.0
2007-10-19 21:05:00,78.376,78.401,78.375,78.396,79780000.0
2007-10-19 21:06:00,78.425,78.426,78.403,78.403,97330000.0
2007-10-19 21:07:00,78.388,78.39,78.382,78.387,90410000.0
2007-10-19 21:08:00,78.396,78.396,78.379,78.386,78390000.0
2007-10-19 21:09:00,78.428,78.428,78.39,78.408,140730000.0
2007-10-19 21:10:00,78.392,78.392,78.378,78.386,157450000.0
2007-10-19 21:11:00,78.377,78.384,78.375,78.384,93860000.0
2007-10-19 21:12:00,78.409,78.409,78.374,78.381,145540000.0
2007-10-19 21:13:00,78.368,78.374,78.343,78.343,111960000.0
2007-10-19 21:14:00,78.355,78.367,78.346,78.359,89660000.0
2007-10-19 21:15:00,78.399,78.412,78.396,78.4,57960000.0
2007-10-19 21:16:00,78.374,78.374,78.358,78.358,68670000.0
2007-10-19 21:17:00,78.365,78.365,78.355,78.363,114550000.0
2007-10-19 21:18:00,78.357,78.373,78.329,78.344,67710000.0
2007-10-19 21:19:00,78.335,78.352,78.331,78.331,137770000.0
2007-10-19 21:20:00,78.359,78.359,78.296,78.326,51290000.0
2007-10-19 21:21:00,78.315,78.338,78.301,78.321,103090000.0
2007-10-19 21:22:00,78.328,78.352,78.305,78.305,84320000.0
2007-10-19 21:23:00,78.308,78.314,78.302,78.302,97910000.0
2007-10-19 21:24:00,78.334,78.334,78.298,78.306,87370000.0
2007-10-19 21:25:00,78.321,78.36,78.321,78.36,90080000.0
2007-10-19 21:26:00,78.373,78.387,78.369,78.387,72950000.0
2007-10-19 21:27:00,78.422,78.422,78.394,78.399,101790000.0
2007-10-19 21:28:00,78.388,78.398,78.387,78.395,89820000.0
2007-10-19 21:29:00,78.404,78.404,78.389,78.396,101540000.0
2007-10-19 21:30:00,78.423,78.423,78.354,78.354,72320000.0
2007-10-19 21:31:00,78.333,78.346,78.325,78.325,13980000.0
2007-10-19 21:32:00,78.335,78.342,78.326,78.342,96400000.0
2007-10-19 21:33:00,78.387,78.387,78.36,78.364,13400000.0
2007-10-19 21:34:00,78.369,78.381,78.367,78.373,76590000.0
2007-10-19 21:35:00,78.379,78.384,78.369,78.369,108700000.0
2007-10-19 21:36:00,78.402,78.402,78.34,78.341,109740000.0
2007-10-19 21:37:00,78.329,78.35,78.329,78.346,59400000.0
2007-10-19 21:38:00,78.343,78.382,78.343,78.382,94040000.0
2007-10-19 21:39:00,78.427,78.427,78.377,78.377,76130000.0
2007-10-19 21:40:00,78.355,78.381,78.355,78.381,102120000.0
2007-10-19 21:41:00,78.376,78.385,78.368,78.371,94930000.0
2007-10-19 21:42:00,78.407,78.407,78.371,78.371,83510000.0
2007-10-19 21:43:00,78.375,78.376,78.371,78.371,68650000.0
2007-10-19 21:44:00,78.358,78.362,78.35,78.35,69470000.0
2007-10-19 21:45:00,78.371,78.371,78.351,78.359,12400000.0
2007-10-19 21:46:00,78.348,78.348,78.346,78.346,3380000.0
2007-10-19 21:47:00,78.336,78.347,78.332,78.343,125490000.0
2007-10-19 21:48:00,78.372,78.372,78.33,78.345,128660000.0
2007-10-19 21:49:00,78.333,78.338,78.33,78.334,140720000.0
2007-10-19 21:50:00,78.33,78.342,78.33,78.337,69890000.0
2007-10-19 21:51:00,78.364,78.364,78.334,78.334,121810000.0
2007-10-19 21:52:00,78.329,78.33,78.316,78.328,14120000.0
2007-10-19 21:53:00,78.333,78.333,78.289,78.292,77710000.0
2007-10-19 21:54:00,78.32,78.32,78.289,78.291,90900000.0
2007-10-19 21:55:00,78.301,78.308,78.3,78.305,101400000.0
2007-10-19 21:56:00,78.315,78.315,78.301,78.301,69870000.0
2007-10-19 21:57:00,78.322,78.322,78.276,78.276,92820000.0
2007-10-19 21:58:00,78.279,78.28,78.277,78.278,91830000.0
2007-10-19 21:59:00,78.267,78.275,78.264,78.275,64170000.0
2007-10-19 22:00:00,78.303,78.303,78.285,78.29,108750000.0
2007-10-19 22:01:00,78.298,78.303,78.289,78.289,74830000.0
2007-10-19 22:02:00,78.276,78.278,78.269,78.276,88760000.0
2007-10-19 22:03:00,78.316,78.316,78.308,78.308,99590000.0
2007-10-19 22:04:00,78.267,78.267,78.26,78.26,110090000.0
2007-10-19 22:05:00,78.247,78.253,78.234,78.248,72330000.0
2007-10-19 22:06:00,78.276,78.277,78.228,78.228,86200000.0
2007-10-19 22:07:00,78.234,78.237,78.231,78.231,54580000.0
2007-10-19 22:08:00,78.237,78.244,78.222,78.23,90150000.0
2007-10-19 22:09:00,78.252,78.252,78.209,78.209,74570000.0
2007-10-19 22:10:00,78.211,78.217,78.208,78.211,102250000.0
2007-10-19 22:11:00,78.223,78.234,78.223,78.229,105300000.0
2007-10-19 22:12:00,78.254,78.254,78.22,78.23,103810000.0
2007-10-19 22:13:00,78.239,78.247,78.239,78.247,60310000.0
2007-10-19 22:14:00,78.24,78.248,78.239,78.239,43490000.0
2007-10-19 22:15:00,78.264,78.264,78.23,78.23,115150000.0
2007-10-19 22:16:00,78.241,78.256,78.241,78.256,147680000.0
2007-10-19 22:17:00,78.268,78.276,78.261,78.276,89070000.0
2007-10-19 22:18:00,78.305,78.305,78.273,78.273,97740000.0
2007-10-19 22:19:00,78.276,78.277,78.263,78.268,96290000.0
2007-10-19 22:20:00,78.291,78.304,78.29,78.303,112470000.0
2007-10-19 22:21:00,78.333,78.333,78.302,78.302,111490000.0
2007-10-19 22:22:00,78.285,78.296,78.274,78.278,64990000.0
2007-10-19 22:23:00,78.267,78.276,78.253,78.276,49450000.0
2007-10-19 22:24:00,78.305,78.305,78.277,78.28,53680000.0
2007-10-19 22:25:00,78.267,78.267,78.248,78.26,55700000.0
2007-10-19 22:27:00,78.281,78.281,78.247,78.249,79140000.0
2007-10-19 22:28:00,78.267,78.268,78.26,78.266,77220000.0
2007-10-19 22:29:00,78.276,78.276,78.27,78.275,61450000.0
2007-10-19 22:30:00,78.301,78.301,78.275,78.28,67430000.0
2007-10-19 22:31:00,78.269,78.276,78.269,78.276,88320000.0
2007-10-19 22:32:00,78.268,78.277,78.268,78.268,80710000.0
2007-10-19 22:33:00,78.305,78.306,78.298,78.298,71260000.0
2007-10-19 22:34:00,78.277,78.286,78.277,78.286,95520000.0
2007-10-19 22:35:00,78.277,78.279,78.274,78.276,62960000.0
2007-10-19 22:36:00,78.304,78.304,78.298,78.298,39400000.0
2007-10-19 22:37:00,78.269,78.277,78.269,78.275,74250000.0
2007-10-19 22:38:00,78.268,78.276,78.268,78.269,71000000.0
2007-10-19 22:39:00,78.303,78.303,78.273,78.273,94420000.0
2007-10-19 22:40:00,78.259,78.267,78.259,78.267,36290000.0
2007-10-19 22:41:00,78.278,78.28,78.277,78.279,104790000.0
2007-10-19 22:42:00,78.312,78.312,78.279,78.281,106170000.0
2007-10-19 22:43:00,78.269,78.295,78.269,78.276,104460000.0
2007-10-19 22:44:00,78.264,78.264,78.258,78.258,58080000.0
2007-10-19 22:45:00,78.267,78.288,78.258,78.267,104400000.0
2007-10-19 22:46:00,78.274,78.275,78.22,78.223,94030000.0
2007-10-19 22:47:00,78.229,78.253,78.229,78.247,67560000.0
2007-10-19 22:48:00,78.279,78.279,78.229,78.234,43420000.0
2007-10-19 22:49:00,78.222,78.237,78.222,78.237,32530000.0
2007-10-19 22:50:00,78.226,78.226,78.201,78.201,32350000.0
2007-10-19 22:51:00,78.231,78.231,78.198,78.207,18300000.0
2007-10-19 22:52:00,78.221,78.227,78.221,78.227,58470000.0
2007-10-19 22:53:00,78.22,78.227,78.22,78.227,51230000.0
2007-10-19 22:54:00,78.264,78.264,78.227,78.233,56350000.0
2007-10-19 22:57:00,78.26,78.26,78.229,78.231,40710000.0
2007-10-19 22:58:00,78.218,78.22,78.216,78.218,70280000.0
2007-10-22 02:00:00,77.484,77.487,77.452,77.452,127530000.0
2007-10-22 02:01:00,77.445,77.462,77.445,77.456,85520000.0
2007-10-22 02:02:00,77.465,77.468,77.461,77.466,90840000.0
2007-10-22 02:03:00,77.488,77.488,77.444,77.444,55180000.0
2007-10-22 02:04:00,77.442,77.449,77.426,77.43,64340000.0
2007-10-22 02:05:00,77.428,77.433,77.414,77.423,112800000.0
2007-10-22 02:06:00,77.433,77.433,77.395,77.395,96470000.0
2007-10-22 02:07:00,77.387,77.387,77.371,77.371,121960000.0
2007-10-22 02:08:00,77.363,77.392,77.363,77.392,100490000.0
2007-10-22 02:09:00,77.432,77.433,77.392,77.392,112680000.0
2007-10-22 02:10:00,77.392,77.392,77.383,77.388,166990000.0
2007-10-22 02:11:00,77.392,77.392,77.371,77.371,152080000.0
2007-10-22 02:12:00,77.393,77.393,77.359,77.37,106890000.0
2007-10-22 02:13:00,77.368,77.393,77.368,77.393,57840000.0
2007-10-22 02:14:00,77.372,77.372,77.344,77.358,118260000.0
2007-10-22 02:15:00,77.393,77.393,77.357,77.365,158800000.0
2007-10-22 02:17:00,77.358,77.382,77.355,77.36,99470000.0
2007-10-22 02:18:00,77.391,77.391,77.368,77.372,116570000.0
2007-10-22 02:19:00,77.36,77.364,77.358,77.358,115320000.0
2007-10-22 02:20:00,77.371,77.384,77.371,77.377,88610000.0
2007-10-22 02:21:00,77.418,77.418,77.41,77.412,103600000.0
2007-10-22 02:22:00,77.373,77.385,77.373,77.385,93630000.0
2007-10-22 02:23:00,77.396,77.403,77.392,77.398,91350000.0
2007-10-22 02:24:00,77.43,77.43,77.394,77.402,75500000.0
2007-10-22 02:25:00,77.409,77.417,77.405,77.407,92080000.0
2007-10-22 02:26:00,77.411,77.424,77.4,77.4,55830000.0
2007-10-22 02:27:00,77.414,77.432,77.414,77.427,44430000.0
2007-10-22 02:28:00,77.439,77.447,77.434,77.447,41030000.0
2007-10-22 02:29:00,77.446,77.473,77.439,77.461,48580000.0
2007-10-22 02:30:00,77.494,77.512,77.482,77.512,68240000.0
2007-10-22 02:31:00,77.506,77.512,77.494,77.504,85860000.0
2007-10-22 02:32:00,77.527,77.603,77.527,77.574,51290000.0
2007-10-22 02:33:00,77.609,77.609,77.561,77.562,66280000.0
2007-10-22 02:34:00,77.564,77.564,77.553,77.564,80140000.0
2007-10-22 02:35:00,77.556,77.566,77.545,77.545,104320000.0
2007-10-22 02:36:00,77.574,77.576,77.555,77.575,79990000.0
2007-10-22 02:37:00,77.585,77.585,77.573,77.573,36760000.0
2007-10-22 02:38:00,77.577,77.577,77.571,77.576,71600000.0
2007-10-22 02:39:00,77.607,77.607,77.587,77.587,85320000.0
2007-10-22 02:40:00,77.592,77.616,77.585,77.594,68290000.0
2007-10-22 02:41:00,77.593,77.604,77.592,77.593,69270000.0
2007-10-22 02:42:00,77.614,77.615,77.599,77.601,58460000.0
2007-10-22 02:43:00,77.592,77.605,77.592,77.597,95650000.0
2007-10-22 02:44:00,77.576,77.581,77.562,77.574,66200000.0
2007-10-22 02:45:00,77.605,77.605,77.575,77.591,49700000.0
2007-10-22 02:46:00,77.584,77.588,77.58,77.585,61910000.0
2007-10-22 02:47:00,77.594,77.598,77.59,77.59,76680000.0
2007-10-22 02:48:00,77.631,77.631,77.595,77.595,83300000.0
2007-10-22 02:49:00,77.585,77.59,77.576,77.589,104800000.0
2007-10-22 02:50:00,77.595,77.596,77.588,77.589,91500000.0
2007-10-22 02:51:00,77.606,77.61,77.59,77.591,119380000.0
2007-10-22 02:52:00,77.604,77.612,77.604,77.611,60330000.0
2007-10-22 02:53:00,77.628,77.635,77.625,77.625,71810000.0
2007-10-22 02:54:00,77.644,77.645,77.631,77.64,41680000.0
2007-10-22 02:55:00,77.636,77.671,77.631,77.655,67230000.0
2007-10-22 02:56:00,77.646,77.656,77.643,77.644,89170000.0
2007-10-22 02:57:00,77.671,77.672,77.64,77.658,71370000.0
2007-10-22 02:58:00,77.63,77.638,77.63,77.633,92570000.0
2007-10-22 02:59:00,77.615,77.627,77.602,77.624,59980000.0
2007-10-22 03:00:00,77.653,77.653,77.625,77.625,113850000.0
2007-10-22 03:01:00,77.622,77.639,77.608,77.619,117080000.0
2007-10-22 03:02:00,77.633,77.633,77.618,77.625,162290000.0
2007-10-22 03:03:00,77.64,77.64,77.605,77.605,110260000.0
2007-10-22 03:04:00,77.632,77.662,77.632,77.662,99330000.0
2007-10-22 03:05:00,77.657,77.66,77.636,77.657,80480000.0
2007-10-22 03:06:00,77.66,77.665,77.634,77.655,68290000.0
2007-10-22 03:07:00,77.633,77.654,77.633,77.644,96330000.0
2007-10-22 03:08:00,77.65,77.65,77.633,77.65,84540000.0
2007-10-22 03:09:00,77.668,77.668,77.627,77.662,48240000.0
2007-10-22 03:10:00,77.645,77.648,77.641,77.644,30880000.0
2007-10-22 03:11:00,77.653,77.659,77.638,77.659,26980000.0
2007-10-22 03:12:00,77.672,77.685,77.656,77.681,42640000.0
2007-10-22 03:13:00,77.681,77.685,77.659,77.664,31790000.0
2007-10-22 03:14:00,77.634,77.667,77.625,77.656,45920000.0
2007-10-22 03:15:00,77.645,77.66,77.636,77.66,55520000.0
2007-10-22 03:16:00,77.646,77.651,77.635,77.649,102490000.0
2007-10-22 03:17:00,77.643,77.661,77.636,77.65,100120000.0
2007-10-22 03:18:00,77.655,77.656,77.638,77.642,108230000.0
2007-10-22 03:19:00,77.648,77.649,77.646,77.649,64750000.0
2007-10-22 03:20:00,77.64,77.647,77.639,77.646,122000000.0
2007-10-22 03:21:00,77.659,77.659,77.619,77.642,106120000.0
2007-10-22 03:22:00,77.608,77.622,77.606,77.606,54900000.0
2007-10-22 03:23:00,77.593,77.612,77.592,77.609,71480000.0
2007-10-22 03:24:00,77.621,77.624,77.599,77.609,21040000.0
2007-10-22 03:26:00,77.615,77.632,77.595,77.603,34240000.0
2007-10-22 03:27:00,77.639,77.639,77.604,77.615,64290000.0
2007-10-22 03:28:00,77.632,77.642,77.615,77.622,128050000.0
2007-10-22 03:29:00,77.616,77.64,77.616,77.637,52320000.0
2007-10-22 03:30:00,77.634,77.64,77.621,77.629,43270000.0
2007-10-22 03:31:00,77.63,77.637,77.63,77.636,34620000.0
2007-10-22 03:32:00,77.605,77.639,77.605,77.639,65810000.0
2007-10-22 03:33:00,77.654,77.654,77.603,77.603,76340000.0
2007-10-22 03:34:00,77.611,77.616,77.608,77.616,135440000.0
2007-10-22 03:35:00,77.58,77.593,77.565,77.593,100400000.0
2007-10-22 03:36:00,77.602,77.608,77.57,77.599,90270000.0
2007-10-22 03:37:00,77.589,77.599,77.573,77.586,41080000.0
2007-10-22 03:38:00,77.579,77.603,77.574,77.581,43190000.0
2007-10-22 03:39:00,77.631,77.631,77.612,77.612,58110000.0
2007-10-22 03:40:00,77.599,77.621,77.593,77.594,69340000.0
2007-10-22 03:41:00,77.61,77.615,77.596,77.596,31420000.0
2007-10-22 03:42:00,77.618,77.618,77.593,77.608,67460000.0
2007-10-22 03:43:00,77.587,77.611,77.587,77.597,73680000.0
2007-10-22 03:44:00,77.611,77.639,77.603,77.617,53390000.0
2007-10-22 03:45:00,77.621,77.648,77.621,77.646,75490000.0
2007-10-22 03:46:00,77.672,77.675,77.647,77.657,33300000.0
2007-10-22 03:47:00,77.693,77.745,77.678,77.701,70900000.0
2007-10-22 03:48:00,77.745,77.745,77.687,77.688,85190000.0
2007-10-22 03:49:00,77.67,77.692,77.662,77.674,56620000.0
2007-10-22 03:50:00,77.673,77.702,77.671,77.675,50760000.0
2007-10-22 03:51:00,77.716,77.717,77.687,77.698,93950000.0
2007-10-22 03:52:00,77.703,77.722,77.703,77.721,95420000.0
2007-10-22 03:53:00,77.712,77.712,77.685,77.695,90260000.0
2007-10-22 03:54:00,77.727,77.727,77.696,77.717,59480000.0
2007-10-22 03:55:00,77.704,77.704,77.692,77.692,61780000.0
2007-10-22 03:57:00,77.719,77.72,77.697,77.698,63640000.0
2007-10-22 03:58:00,77.683,77.7,77.676,77.676,89780000.0
2007-10-22 03:59:00,77.664,77.703,77.662,77.69,70690000.0
2007-10-22 04:00:00,77.703,77.707,77.675,77.686,62110000.0
2007-10-22 04:01:00,77.689,77.696,77.674,77.681,77410000.0
2007-10-22 04:02:00,77.682,77.682,77.667,77.667,111880000.0
2007-10-22 04:03:00,77.686,77.688,77.64,77.64,94080000.0
2007-10-22 04:04:00,77.62,77.643,77.62,77.643,77820000.0
2007-10-22 04:05:00,77.644,77.674,77.639,77.65,57670000.0
2007-10-22 04:06:00,77.678,77.678,77.626,77.676,71630000.0
2007-10-22 04:08:00,77.632,77.644,77.632,77.633,73470000.0
2007-10-22 04:09:00,77.667,77.667,77.623,77.623,72540000.0
2007-10-22 04:10:00,77.614,77.642,77.614,77.642,89240000.0
2007-10-22 04:11:00,77.607,77.632,77.602,77.611,101210000.0
2007-10-22 04:12:00,77.635,77.64,77.607,77.607,62950000.0
2007-10-22 04:13:00,77.613,77.642,77.605,77.635,95570000.0
2007-10-22 04:14:00,77.641,77.641,77.616,77.636,103780000.0
2007-10-22 04:15:00,77.643,77.644,77.637,77.637,67120000.0
2007-10-22 04:16:00,77.627,77.63,77.625,77.628,95010000.0
2007-10-22 04:17:00,77.637,77.673,77.637,77.65,89310000.0
2007-10-22 04:18:00,77.688,77.702,77.66,77.681,92020000.0
2007-10-22 04:19:00,77.66,77.673,77.648,77.655,123830000.0
2007-10-22 04:20:00,77.644,77.663,77.636,77.661,89230000.0
2007-10-22 04:21:00,77.645,77.648,77.61,77.625,89420000.0
2007-10-22 04:22:00,77.614,77.637,77.614,77.627,68010000.0
2007-10-22 04:23:00,77.637,77.665,77.625,77.625,104760000.0
2007-10-22 04:24:00,77.649,77.651,77.608,77.617,57620000.0
2007-10-22 04:25:00,77.618,77.64,77.615,77.64,55370000.0
2007-10-22 04:26:00,77.615,77.642,77.607,77.642,70010000.0
2007-10-22 04:27:00,77.659,77.661,77.617,77.645,92120000.0
2007-10-22 04:28:00,77.623,77.627,77.615,77.626,115010000.0
2007-10-22 04:29:00,77.623,77.628,77.62,77.628,42010000.0
2007-10-22 04:30:00,77.656,77.668,77.646,77.651,32320000.0
2007-10-22 04:31:00,77.659,77.661,77.651,77.661,34890000.0
2007-10-22 04:32:00,77.655,77.682,77.655,77.682,90050000.0
2007-10-22 04:33:00,77.702,77.702,77.664,77.676,107790000.0
2007-10-22 04:35:00,77.65,77.659,77.649,77.651,36040000.0
2007-10-22 04:36:00,77.687,77.687,77.659,77.663,110780000.0
2007-10-22 04:37:00,77.673,77.689,77.673,77.68,40380000.0
2007-10-22 04:38:00,77.684,77.698,77.681,77.698,17690000.0
2007-10-22 04:39:00,77.72,77.728,77.693,77.694,38950000.0
2007-10-22 04:40:00,77.682,77.698,77.682,77.691,51600000.0
2007-10-22 04:41:00,77.679,77.684,77.674,77.676,53500000.0
2007-10-22 04:42:00,77.703,77.704,77.675,77.681,83370000.0
2007-10-22 04:43:00,77.682,77.711,77.679,77.71,58270000.0
2007-10-22 04:44:00,77.693,77.711,77.693,77.693,47760000.0
2007-10-22 04:45:00,77.721,77.741,77.709,77.741,48490000.0
2007-10-22 04:46:00,77.715,77.741,77.713,77.724,61830000.0
2007-10-22 04:47:00,77.746,77.767,77.738,77.765,38780000.0
2007-10-22 04:48:00,77.788,77.788,77.734,77.734,68520000.0
2007-10-22 04:49:00,77.716,77.728,77.716,77.718,34120000.0
2007-10-22 04:50:00,77.7,77.713,77.7,77.713,13910000.0
2007-10-22 04:51:00,77.713,77.718,77.706,77.709,42240000.0
2007-10-22 04:52:00,77.732,77.744,77.726,77.729,37760000.0
2007-10-22 04:53:00,77.715,77.726,77.715,77.725,41160000.0
2007-10-22 04:54:00,77.753,77.753,77.723,77.723,39660000.0
2007-10-22 04:55:00,77.732,77.748,77.732,77.732,48740000.0
2007-10-22 04:56:00,77.742,77.769,77.737,77.737,137510000.0
2007-10-22 04:57:00,77.759,77.761,77.718,77.718,105540000.0
2007-10-22 04:58:00,77.71,77.742,77.709,77.738,74520000.0
2007-10-22 04:59:00,77.72,77.743,77.713,77.722,96840000.0
2007-10-22 05:00:00,77.755,77.755,77.728,77.753,61200000.0
2007-10-22 05:01:00,77.742,77.769,77.732,77.739,71570000.0
2007-10-22 05:02:00,77.767,77.771,77.739,77.771,39170000.0
2007-10-22 05:03:00,77.769,77.769,77.732,77.739,43390000.0
2007-10-22 05:04:00,77.752,77.769,77.74,77.755,102220000.0
2007-10-22 05:05:00,77.772,77.772,77.745,77.758,58970000.0
2007-10-22 05:06:00,77.775,77.787,77.742,77.787,48710000.0
2007-10-22 05:07:00,77.758,77.761,77.757,77.759,49950000.0
2007-10-22 05:08:00,77.768,77.768,77.76,77.76,18440000.0
2007-10-22 05:09:00,77.769,77.791,77.768,77.781,32180000.0
2007-10-22 05:10:00,77.768,77.783,77.76,77.77,34860000.0
2007-10-22 05:11:00,77.758,77.76,77.756,77.758,48690000.0
2007-10-22 05:12:00,77.793,77.794,77.783,77.794,67820000.0
2007-10-22 05:13:00,77.767,77.769,77.743,77.746,89520000.0
2007-10-22 05:14:00,77.731,77.743,77.73,77.731,98480000.0
2007-10-22 05:15:00,77.758,77.758,77.733,77.733,54260000.0
2007-10-22 05:16:00,77.738,77.741,77.725,77.741,97950000.0
2007-10-22 05:17:00,77.727,77.737,77.727,77.73,111920000.0
2007-10-22 05:18:00,77.763,77.763,77.737,77.747,106370000.0
2007-10-22 05:19:00,77.736,77.737,77.729,77.729,37650000.0
2007-10-22 05:20:00,77.721,77.728,77.718,77.724,86920000.0
2007-10-22 05:21:00,77.751,77.751,77.725,77.725,68960000.0
2007-10-22 05:22:00,77.732,77.74,77.713,77.74,79570000.0
2007-10-22 05:23:00,77.724,77.731,77.715,77.715,41290000.0
2007-10-22 05:24:00,77.741,77.741,77.71,77.711,58720000.0
2007-10-22 05:25:00,77.72,77.728,77.695,77.714,91890000.0
2007-10-22 05:26:00,77.708,77.729,77.695,77.714,65040000.0
2007-10-22 05:27:00,77.713,77.742,77.713,77.726,78270000.0
2007-10-22 05:28:00,77.715,77.731,77.712,77.712,88050000.0
2007-10-22 05:29:00,77.704,77.732,77.704,77.732,67430000.0
2007-10-22 05:30:00,77.736,77.736,77.73,77.73,65380000.0
2007-10-22 05:31:00,77.717,77.718,77.709,77.71,78760000.0
2007-10-22 05:32:00,77.72,77.742,77.72,77.729,78780000.0
2007-10-22 05:33:00,77.756,77.757,77.724,77.726,79390000.0
2007-10-22 05:34:00,77.727,77.727,77.72,77.721,51700000.0
2007-10-22 05:35:00,77.725,77.726,77.719,77.72,50330000.0
2007-10-22 05:36:00,77.756,77.76,77.734,77.74,50830000.0
2007-10-22 05:37:00,77.731,77.748,77.731,77.741,71500000.0
2007-10-22 05:38:00,77.761,77.763,77.751,77.751,103630000.0
2007-10-22 05:39:00,77.756,77.761,77.738,77.748,112100000.0
2007-10-22 05:40:00,77.756,77.796,77.756,77.796,96980000.0
2007-10-22 05:41:00,77.813,77.849,77.801,77.833,93170000.0
2007-10-22 05:42:00,77.875,77.878,77.853,77.856,86870000.0
2007-10-22 05:43:00,77.833,77.855,77.823,77.832,138220000.0
2007-10-22 05:44:00,77.839,77.839,77.807,77.831,110090000.0
2007-10-22 05:45:00,77.831,77.831,77.807,77.812,52930000.0
2007-10-22 05:46:00,77.817,77.817,77.811,77.816,60590000.0
2007-10-22 05:47:00,77.812,77.831,77.807,77.817,91080000.0
2007-10-22 05:48:00,77.837,77.838,77.817,77.834,104110000.0
2007-10-22 05:49:00,77.852,77.898,77.843,77.898,98640000.0
2007-10-22 05:50:00,77.875,77.89,77.861,77.881,72120000.0
2007-10-22 05:51:00,77.877,77.879,77.857,77.864,88470000.0
2007-10-22 05:52:00,77.838,77.879,77.836,77.84,55850000.0
2007-10-22 05:53:00,77.849,77.877,77.847,77.858,86260000.0
2007-10-22 05:54:00,77.889,77.889,77.854,77.886,79570000.0
2007-10-22 05:55:00,77.865,77.866,77.859,77.86,97940000.0
2007-10-22 05:56:00,77.871,77.913,77.871,77.889,97230000.0
2007-10-22 05:57:00,77.925,77.927,77.92,77.923,86220000.0
2007-10-22 05:58:00,77.894,77.894,77.865,77.867,66010000.0
2007-10-22 05:59:00,77.859,77.882,77.847,77.847,107570000.0
2007-10-22 06:00:00,77.853,77.867,77.819,77.843,62180000.0
2007-10-22 06:01:00,77.831,77.861,77.822,77.861,87610000.0
2007-10-22 06:02:00,77.845,77.845,77.823,77.823,86620000.0
2007-10-22 06:03:00,77.839,77.839,77.824,77.827,68880000.0
2007-10-22 06:04:00,77.832,77.857,77.824,77.845,97710000.0
2007-10-22 06:05:00,77.853,77.876,77.849,77.861,90010000.0
2007-10-22 06:06:00,77.879,77.879,77.856,77.86,78400000.0
2007-10-22 06:08:00,77.852,77.863,77.845,77.861,122630000.0
2007-10-22 06:09:00,77.869,77.879,77.857,77.879,80290000.0
2007-10-22 06:10:00,77.855,77.862,77.851,77.858,142000000.0
2007-10-22 06:11:00,77.842,77.877,77.842,77.858,125970000.0
2007-10-22 06:12:00,77.853,77.895,77.844,77.844,128060000.0
2007-10-22 06:15:00,77.869,77.869,77.837,77.839,73340000.0
2007-10-22 06:16:00,77.842,77.877,77.84,77.877,68310000.0
2007-10-22 06:17:00,77.854,77.88,77.854,77.857,82950000.0
2007-10-22 06:18:00,77.883,77.883,77.848,77.866,98060000.0
2007-10-22 06:19:00,77.851,77.88,77.85,77.861,107880000.0
2007-10-22 06:20:00,77.882,77.893,77.865,77.883,76910000.0
2007-10-22 06:21:00,77.904,77.913,77.883,77.899,91180000.0
2007-10-22 06:22:00,77.887,77.91,77.876,77.9,56460000.0
2007-10-22 06:23:00,77.908,77.912,77.885,77.891,107720000.0
2007-10-22 06:24:00,77.913,77.915,77.902,77.915,100960000.0
2007-10-22 06:25:00,77.894,77.894,77.874,77.879,68170000.0
2007-10-22 06:27:00,77.907,77.914,77.891,77.901,102720000.0
2007-10-22 06:28:00,77.879,77.898,77.875,77.895,19420000.0
2007-10-22 06:29:00,77.886,77.887,77.88,77.881,74510000.0
2007-10-22 06:30:00,77.903,77.913,77.903,77.912,109320000.0
2007-10-22 06:31:00,77.894,77.911,77.882,77.911,94430000.0
2007-10-22 06:32:00,77.888,77.89,77.88,77.881,112280000.0
2007-10-22 06:33:00,77.917,77.917,77.9,77.901,87720000.0
2007-10-22 06:34:00,77.892,77.908,77.889,77.897,90710000.0
2007-10-22 06:35:00,77.925,77.929,77.925,77.929,89720000.0
2007-10-22 06:36:00,77.938,77.938,77.921,77.921,106420000.0
2007-10-22 06:37:00,77.922,77.924,77.904,77.904,87160000.0
2007-10-22 06:38:00,77.899,77.899,77.861,77.897,111390000.0
2007-10-22 06:39:00,77.908,77.908,77.86,77.868,49700000.0
2007-10-22 06:40:00,77.873,77.888,77.873,77.888,127590000.0
2007-10-22 06:41:00,77.871,77.88,77.862,77.862,68930000.0
2007-10-22 06:42:00,77.893,77.894,77.876,77.876,113570000.0
2007-10-22 06:43:00,77.865,77.892,77.865,77.892,68560000.0
2007-10-22 06:44:00,77.869,77.88,77.85,77.852,63480000.0
2007-10-22 06:45:00,77.88,77.883,77.861,77.861,88210000.0
2007-10-22 06:46:00,77.858,77.867,77.852,77.857,119600000.0
2007-10-22 06:47:00,77.884,77.896,77.863,77.872,146110000.0
2007-10-22 06:48:00,77.906,77.906,77.876,77.904,99300000.0
2007-10-22 06:49:00,77.902,77.911,77.877,77.902,151050000.0
2007-10-22 06:50:00,77.902,77.91,77.894,77.898,138050000.0
2007-10-22 06:51:00,77.909,77.915,77.887,77.911,88530000.0
2007-10-22 06:52:00,77.906,77.919,77.886,77.886,96300000.0
2007-10-22 06:53:00,77.903,77.905,77.877,77.88,101080000.0
2007-10-22 06:54:00,77.92,77.933,77.917,77.927,80160000.0
2007-10-22 06:55:00,77.917,77.933,77.905,77.914,109840000.0
2007-10-22 06:56:00,77.88,77.894,77.88,77.892,184750000.0
2007-10-22 06:57:00,77.918,77.918,77.892,77.892,154870000.0
2007-10-22 06:58:00,77.92,77.923,77.89,77.914,68380000.0
2007-10-22 06:59:00,77.914,77.939,77.909,77.937,76750000.0
2007-10-22 07:00:00,77.945,77.945,77.92,77.937,61930000.0
2007-10-22 07:01:00,77.905,77.937,77.905,77.937,130680000.0
2007-10-22 07:02:00,77.93,77.93,77.912,77.929,122490000.0
2007-10-22 07:03:00,77.925,77.927,77.915,77.915,120160000.0
2007-10-22 07:04:00,77.893,77.911,77.884,77.9,90300000.0
2007-10-22 07:05:00,77.888,77.896,77.887,77.893,93950000.0
2007-10-22 07:06:00,77.934,77.939,77.907,77.92,143840000.0
2007-10-22 07:07:00,77.927,77.93,77.922,77.923,124100000.0
2007-10-22 07:08:00,77.949,77.95,77.924,77.944,109750000.0
2007-10-22 07:09:00,77.948,77.951,77.914,77.937,59810000.0
2007-10-22 07:10:00,77.938,77.94,77.936,77.94,74570000.0
2007-10-22 07:11:00,77.925,77.936,77.91,77.91,55690000.0
2007-10-22 07:12:00,77.935,77.938,77.916,77.924,98560000.0
2007-10-22 07:13:00,77.913,77.917,77.91,77.91,56640000.0
2007-10-22 07:14:00,77.917,77.918,77.911,77.913,98940000.0
2007-10-22 07:15:00,77.935,77.935,77.891,77.91,98090000.0
2007-10-22 07:16:00,77.897,77.925,77.886,77.901,129930000.0
2007-10-22 07:17:00,77.884,77.89,77.881,77.881,105330000.0
2007-10-22 07:18:00,77.912,77.922,77.897,77.922,138740000.0
2007-10-22 07:19:00,77.898,77.908,77.897,77.904,75230000.0
2007-10-22 07:20:00,77.922,77.95,77.922,77.929,54520000.0
2007-10-22 07:21:00,77.956,77.956,77.917,77.926,50190000.0
2007-10-22 07:22:00,77.913,77.931,77.912,77.93,70180000.0
2007-10-22 07:23:00,77.915,77.92,77.905,77.91,92020000.0
2007-10-22 07:24:00,77.929,77.941,77.903,77.913,125120000.0
2007-10-22 07:25:00,77.922,77.927,77.92,77.925,54240000.0
2007-10-22 07:26:00,77.91,77.92,77.896,77.906,56310000.0
2007-10-22 07:27:00,77.936,77.936,77.93,77.931,76360000.0
2007-10-22 07:28:00,77.917,77.948,77.917,77.948,98710000.0
2007-10-22 07:29:00,77.932,77.945,77.913,77.932,83540000.0
2007-10-22 07:30:00,77.948,77.948,77.912,77.913,68320000.0
2007-10-22 07:33:00,77.937,77.937,77.907,77.913,118670000.0
2007-10-22 07:35:00,77.927,77.942,77.915,77.917,90760000.0
2007-10-22 07:36:00,77.934,77.941,77.912,77.933,114340000.0
2007-10-22 07:38:00,77.912,77.917,77.911,77.917,86340000.0
2007-10-22 07:39:00,77.953,77.973,77.93,77.948,120240000.0
2007-10-22 07:40:00,77.966,78.0,77.96,77.967,50920000.0
2007-10-22 07:41:00,77.959,77.987,77.959,77.961,101960000.0
2007-10-22 07:42:00,77.988,77.988,77.933,77.933,99540000.0
2007-10-22 07:43:00,77.94,77.948,77.924,77.948,85370000.0
2007-10-22 07:44:00,77.936,77.98,77.936,77.966,108080000.0
2007-10-22 07:45:00,77.998,78.005,77.968,77.968,110280000.0
2007-10-22 07:46:00,77.965,77.98,77.958,77.98,101580000.0
2007-10-22 07:47:00,77.994,77.998,77.989,77.991,86620000.0
2007-10-22 07:48:00,77.989,77.991,77.963,77.974,105230000.0
2007-10-22 07:49:00,77.985,78.003,77.976,78.003,48310000.0
2007-10-22 07:50:00,78.012,78.047,78.012,78.02,23320000.0
2007-10-22 07:51:00,78.046,78.073,78.034,78.037,57400000.0
2007-10-22 07:52:00,78.014,78.036,78.01,78.019,111690000.0
2007-10-22 07:53:00,78.015,78.035,78.002,78.023,106150000.0
2007-10-22 07:54:00,78.031,78.031,77.999,78.002,127240000.0
2007-10-22 07:55:00,78.0,78.02,77.993,78.02,109100000.0
2007-10-22 07:56:00,77.99,77.99,77.951,77.952,66840000.0
2007-10-22 07:57:00,77.979,77.979,77.948,77.977,96330000.0
2007-10-22 07:58:00,77.963,77.977,77.961,77.961,19180000.0
2007-10-22 07:59:00,77.959,77.968,77.959,77.964,59680000.0
2007-10-22 08:00:00,78.0,78.0,77.962,77.964,79880000.0
2007-10-22 08:01:00,77.949,77.982,77.949,77.961,52690000.0
2007-10-22 08:02:00,77.957,77.988,77.957,77.987,50520000.0
2007-10-22 08:03:00,77.996,78.018,77.978,78.018,93260000.0
2007-10-22 08:04:00,78.008,78.036,77.99,78.004,78390000.0
2007-10-22 08:05:00,77.971,77.978,77.968,77.972,108630000.0
2007-10-22 08:06:00,78.002,78.016,77.965,78.0,88610000.0
2007-10-22 08:07:00,78.028,78.047,78.027,78.036,88870000.0
2007-10-22 08:08:00,78.002,78.003,77.991,77.991,136060000.0
2007-10-22 08:09:00,78.04,78.04,78.005,78.016,121910000.0
2007-10-22 08:10:00,77.999,78.011,77.991,77.991,98330000.0
2007-10-22 08:11:00,78.004,78.009,78.002,78.006,50830000.0
2007-10-22 08:12:00,78.015,78.017,78.011,78.017,93110000.0
2007-10-22 08:13:00,78.011,78.026,78.011,78.022,140290000.0
2007-10-22 08:14:00,78.043,78.044,78.035,78.037,76150000.0
2007-10-22 08:15:00,78.015,78.015,78.01,78.011,88770000.0
2007-10-22 08:17:00,78.002,78.004,77.992,77.993,141340000.0
2007-10-22 08:18:00,78.029,78.029,78.019,78.019,87090000.0
2007-10-22 08:19:00,78.022,78.026,78.02,78.026,98030000.0
2007-10-22 08:20:00,78.022,78.027,78.022,78.026,70370000.0
2007-10-22 08:21:00,78.023,78.024,78.003,78.008,72770000.0
2007-10-22 08:23:00,77.995,78.007,77.995,78.005,134390000.0
2007-10-22 08:24:00,77.997,78.027,77.994,78.027,91290000.0
2007-10-22 08:25:00,78.002,78.012,77.987,77.996,98100000.0
2007-10-22 08:26:00,78.012,78.02,77.985,78.02,66580000.0
2007-10-22 08:27:00,78.026,78.026,78.017,78.017,67310000.0
2007-10-22 08:28:00,78.002,78.024,78.002,78.016,114000000.0
2007-10-22 08:30:00,78.015,78.024,78.005,78.024,113260000.0
2007-10-22 08:31:00,78.004,78.022,78.004,78.02,75650000.0
2007-10-22 08:32:00,78.002,78.018,77.979,78.018,71940000.0
2007-10-22 08:33:00,78.015,78.026,78.013,78.024,51510000.0
2007-10-22 08:34:00,78.032,78.035,78.015,78.024,52360000.0
2007-10-22 08:35:00,78.015,78.022,78.001,78.001,96190000.0
2007-10-22 08:36:00,78.026,78.028,77.998,77.998,85450000.0
2007-10-22 08:37:00,77.99,78.001,77.958,77.986,107790000.0
2007-10-22 08:38:00,77.983,78.012,77.983,78.001,91690000.0
2007-10-22 08:39:00,78.0,78.0,77.971,77.971,102340000.0
2007-10-22 08:40:00,77.988,77.994,77.963,77.967,142780000.0
2007-10-22 08:41:00,77.971,77.993,77.964,77.993,127150000.0
2007-10-22 08:42:00,77.998,78.002,77.969,78.002,88450000.0
2007-10-22 08:43:00,77.967,78.003,77.967,78.003,51180000.0
2007-10-22 08:44:00,77.994,78.0,77.976,77.992,101490000.0
2007-10-22 08:45:00,77.999,77.999,77.969,77.969,139210000.0
2007-10-22 08:46:00,77.945,77.957,77.917,77.919,73760000.0
2007-10-22 08:47:00,77.902,77.908,77.868,77.876,101830000.0
2007-10-22 08:48:00,77.891,77.907,77.886,77.891,116980000.0
2007-10-22 08:49:00,77.871,77.894,77.82,77.825,112750000.0
2007-10-22 08:50:00,77.847,77.876,77.839,77.876,86220000.0
2007-10-22 08:51:00,77.866,77.867,77.857,77.866,112170000.0
2007-10-22 08:52:00,77.887,77.896,77.887,77.896,87690000.0
2007-10-22 08:53:00,77.888,77.89,77.887,77.888,95070000.0
2007-10-22 08:54:00,77.888,77.888,77.852,77.852,66630000.0
2007-10-22 08:55:00,77.881,77.881,77.845,77.845,97370000.0
2007-10-22 08:56:00,77.853,77.882,77.853,77.882,57030000.0
2007-10-22 08:57:00,77.881,77.891,77.87,77.891,44210000.0
2007-10-22 08:58:00,77.887,77.955,77.887,77.938,42450000.0
2007-10-22 08:59:00,77.951,77.956,77.917,77.926,44300000.0
2007-10-22 09:00:00,77.933,77.951,77.927,77.951,61630000.0
2007-10-22 09:01:00,77.926,77.939,77.915,77.939,83980000.0
2007-10-22 09:02:00,77.933,77.976,77.904,77.932,56820000.0
2007-10-22 09:03:00,77.952,77.952,77.899,77.915,65670000.0
2007-10-22 09:04:00,77.892,77.893,77.872,77.893,89100000.0
2007-10-22 09:05:00,77.858,77.886,77.824,77.864,103990000.0
2007-10-22 09:06:00,77.862,77.88,77.841,77.862,76590000.0
2007-10-22 09:07:00,77.828,77.832,77.822,77.831,49020000.0
2007-10-22 09:08:00,77.787,77.827,77.785,77.827,71400000.0
2007-10-22 09:09:00,77.844,77.848,77.78,77.793,77800000.0
2007-10-22 09:10:00,77.788,77.789,77.787,77.788,72430000.0
2007-10-22 09:11:00,77.792,77.843,77.791,77.831,74760000.0
2007-10-22 09:12:00,77.83,77.83,77.814,77.814,63680000.0
2007-10-22 09:13:00,77.816,77.817,77.81,77.81,100780000.0
2007-10-22 09:14:00,77.826,77.845,77.826,77.834,66550000.0
2007-10-22 09:15:00,77.862,77.862,77.833,77.847,51920000.0
2007-10-22 09:16:00,77.869,77.882,77.862,77.874,62240000.0
2007-10-22 09:17:00,77.92,77.924,77.895,77.922,83790000.0
2007-10-22 09:18:00,77.935,77.936,77.903,77.925,81400000.0
2007-10-22 09:19:00,77.918,77.919,77.917,77.919,99780000.0
2007-10-22 09:20:00,77.898,77.9,77.895,77.897,93580000.0
2007-10-22 09:21:00,77.903,77.909,77.876,77.909,121630000.0
2007-10-22 09:22:00,77.898,77.911,77.88,77.881,60670000.0
2007-10-22 09:23:00,77.876,77.886,77.868,77.874,64290000.0
2007-10-22 09:24:00,77.907,77.913,77.897,77.903,45020000.0
2007-10-22 09:25:00,77.921,77.927,77.919,77.927,68670000.0
2007-10-22 09:26:00,77.913,77.951,77.913,77.925,96490000.0
2007-10-22 09:27:00,77.948,77.948,77.907,77.907,70900000.0
2007-10-22 09:29:00,77.913,77.929,77.905,77.913,118970000.0
2007-10-22 09:30:00,77.909,77.95,77.904,77.932,70510000.0
2007-10-22 09:31:00,77.964,77.964,77.945,77.958,80300000.0
2007-10-22 09:32:00,77.971,77.986,77.955,77.986,61820000.0
2007-10-22 09:33:00,77.993,77.996,77.948,77.949,57580000.0
2007-10-22 09:34:00,77.927,77.927,77.89,77.918,105090000.0
2007-10-22 09:35:00,77.887,77.887,77.865,77.873,86720000.0
2007-10-22 09:36:00,77.888,77.888,77.863,77.876,120890000.0
2007-10-22 09:37:00,77.858,77.881,77.852,77.861,91030000.0
2007-10-22 09:38:00,77.876,77.9,77.876,77.892,98990000.0
2007-10-22 09:39:00,77.899,77.9,77.864,77.873,149590000.0
2007-10-22 09:40:00,77.869,77.892,77.868,77.868,129010000.0
2007-10-22 09:41:00,77.881,77.908,77.877,77.89,92700000.0
2007-10-22 09:42:00,77.926,77.927,77.921,77.922,51440000.0
2007-10-22 09:43:00,77.904,77.928,77.898,77.904,100640000.0
2007-10-22 09:44:00,77.918,77.942,77.903,77.942,133760000.0
2007-10-22 09:45:00,77.929,77.958,77.9,77.907,76640000.0
2007-10-22 09:46:00,77.915,77.94,77.908,77.931,95870000.0
2007-10-22 09:47:00,77.924,77.945,77.922,77.945,125440000.0
2007-10-22 09:48:00,77.969,77.979,77.945,77.952,114320000.0
2007-10-22 09:49:00,77.951,77.984,77.949,77.951,94310000.0
2007-10-22 09:50:00,77.961,77.962,77.935,77.94,118860000.0
2007-10-22 09:51:00,77.976,77.979,77.946,77.965,97060000.0
2007-10-22 09:52:00,77.949,77.96,77.942,77.956,94320000.0
2007-10-22 09:53:00,77.941,77.953,77.931,77.953,68310000.0
2007-10-22 09:54:00,77.954,77.959,77.944,77.958,101380000.0
2007-10-22 09:55:00,77.932,77.938,77.932,77.937,55030000.0
2007-10-22 09:56:00,77.96,77.961,77.932,77.961,40400000.0
2007-10-22 09:57:00,77.957,77.96,77.934,77.957,43530000.0
2007-10-22 09:58:00,77.946,77.961,77.935,77.946,51770000.0
2007-10-22 09:59:00,77.949,77.964,77.944,77.954,62400000.0
2007-10-22 10:00:00,77.971,77.972,77.949,77.949,91600000.0
2007-10-22 10:01:00,77.956,77.979,77.951,77.956,55600000.0
2007-10-22 10:02:00,77.969,77.994,77.963,77.963,79520000.0
2007-10-22 10:03:00,77.983,77.989,77.957,77.982,91430000.0
2007-10-22 10:04:00,77.959,77.987,77.959,77.987,112190000.0
2007-10-22 10:05:00,77.955,77.965,77.954,77.954,79040000.0
2007-10-22 10:06:00,77.996,77.996,77.961,77.984,41230000.0
2007-10-22 10:07:00,77.958,77.971,77.957,77.967,80150000.0
2007-10-22 10:08:00,77.978,77.99,77.957,77.967,80170000.0
2007-10-22 10:09:00,77.99,77.991,77.959,77.959,79950000.0
2007-10-22 10:10:00,77.956,77.962,77.945,77.962,69840000.0
2007-10-22 10:11:00,77.945,77.945,77.939,77.944,64470000.0
2007-10-22 10:12:00,77.975,77.981,77.954,77.981,104870000.0
2007-10-22 10:13:00,77.936,77.959,77.933,77.959,62990000.0
2007-10-22 10:14:00,77.955,77.96,77.935,77.936,50990000.0
2007-10-22 10:15:00,77.952,77.952,77.933,77.933,65720000.0
2007-10-22 10:17:00,77.94,77.97,77.93,77.954,123240000.0
2007-10-22 10:18:00,77.973,77.973,77.916,77.916,74320000.0
2007-10-22 10:19:00,77.925,77.931,77.906,77.92,91530000.0
2007-10-22 10:20:00,77.935,77.946,77.92,77.92,64200000.0
2007-10-22 10:21:00,77.936,77.949,77.903,77.913,61050000.0
2007-10-22 10:22:00,77.893,77.902,77.891,77.892,106630000.0
2007-10-22 10:23:00,77.874,77.89,77.868,77.877,99350000.0
2007-10-22 10:24:00,77.896,77.916,77.874,77.874,121800000.0
2007-10-22 10:25:00,77.859,77.879,77.857,77.875,99140000.0
2007-10-22 10:26:00,77.914,77.914,77.874,77.901,114990000.0
2007-10-22 10:27:00,77.895,77.913,77.892,77.899,165420000.0
2007-10-22 10:28:00,77.87,77.877,77.87,77.872,152520000.0
2007-10-22 10:29:00,77.859,77.867,77.858,77.867,100500000.0
2007-10-22 10:30:00,77.916,77.922,77.877,77.894,62280000.0
2007-10-22 10:31:00,77.915,77.921,77.882,77.916,114770000.0
2007-10-22 10:32:00,77.898,77.901,77.895,77.898,157610000.0
2007-10-22 10:33:00,77.868,77.89,77.868,77.89,76600000.0
2007-10-22 10:34:00,77.868,77.87,77.866,77.869,110500000.0
2007-10-22 10:36:00,77.919,77.92,77.871,77.871,111670000.0
2007-10-22 10:37:00,77.87,77.881,77.866,77.866,73630000.0
2007-10-22 10:38:00,77.878,77.888,77.851,77.864,75650000.0
2007-10-22 10:39:00,77.88,77.88,77.832,77.837,53130000.0
2007-10-22 10:40:00,77.83,77.835,77.828,77.834,54550000.0
2007-10-22 10:41:00,77.828,77.836,77.828,77.83,92710000.0
2007-10-22 10:42:00,77.895,77.898,77.889,77.89,82300000.0
2007-10-22 10:43:00,77.854,77.876,77.842,77.857,110490000.0
2007-10-22 10:44:00,77.829,77.844,77.828,77.84,83080000.0
2007-10-22 10:45:00,77.86,77.86,77.826,77.835,107080000.0
2007-10-22 10:46:00,77.853,77.853,77.807,77.831,150010000.0
2007-10-22 10:47:00,77.827,77.827,77.795,77.808,126720000.0
2007-10-22 10:48:00,77.81,77.815,77.783,77.798,82730000.0
2007-10-22 10:49:00,77.81,77.833,77.797,77.829,55350000.0
2007-10-22 10:50:00,77.796,77.812,77.793,77.804,94360000.0
2007-10-22 10:51:00,77.796,77.797,77.725,77.725,130020000.0
2007-10-22 10:52:00,77.728,77.768,77.719,77.753,68320000.0
2007-10-22 10:53:00,77.754,77.768,77.733,77.742,96580000.0
2007-10-22 10:54:00,77.733,77.758,77.712,77.715,126540000.0
2007-10-22 10:55:00,77.711,77.739,77.702,77.733,117290000.0
2007-10-22 10:56:00,77.707,77.728,77.707,77.715,97960000.0
2007-10-22 10:57:00,77.72,77.72,77.653,77.7,108790000.0
2007-10-22 10:58:00,77.674,77.702,77.674,77.681,94470000.0
2007-10-22 10:59:00,77.659,77.663,77.613,77.613,92230000.0
2007-10-22 11:00:00,77.607,77.665,77.6,77.665,70740000.0
2007-10-22 11:01:00,77.643,77.67,77.637,77.637,91400000.0
2007-10-22 11:02:00,77.643,77.66,77.628,77.631,51630000.0
2007-10-22 11:03:00,77.704,77.721,77.65,77.67,44250000.0
2007-10-22 11:04:00,77.692,77.718,77.677,77.708,44760000.0
2007-10-22 11:05:00,77.685,77.693,77.669,77.684,44080000.0
2007-10-22 11:06:00,77.685,77.687,77.659,77.672,61900000.0
2007-10-22 11:07:00,77.685,77.689,77.681,77.681,93290000.0
2007-10-22 11:08:00,77.679,77.702,77.679,77.702,56440000.0
2007-10-22 11:09:00,77.713,77.715,77.676,77.679,62270000.0
2007-10-22 11:10:00,77.719,77.732,77.697,77.732,90320000.0
2007-10-22 11:11:00,77.73,77.767,77.719,77.766,104880000.0
2007-10-22 11:12:00,77.779,77.779,77.739,77.766,75280000.0
2007-10-22 11:13:00,77.719,77.731,77.712,77.731,44820000.0
2007-10-22 11:14:00,77.69,77.7,77.677,77.692,69300000.0
2007-10-22 11:15:00,77.692,77.731,77.675,77.686,77560000.0
2007-10-22 11:16:00,77.708,77.708,77.678,77.706,71570000.0
2007-10-22 11:17:00,77.694,77.736,77.694,77.709,68410000.0
2007-10-22 11:18:00,77.733,77.733,77.705,77.705,64080000.0
2007-10-22 11:19:00,77.724,77.724,77.693,77.704,95060000.0
2007-10-22 11:20:00,77.679,77.704,77.664,77.685,65560000.0
2007-10-22 11:21:00,77.692,77.721,77.692,77.71,47750000.0
2007-10-22 11:22:00,77.709,77.77,77.709,77.726,64890000.0
2007-10-22 11:23:00,77.731,77.741,77.714,77.739,80750000.0
2007-10-22 11:24:00,77.75,77.76,77.718,77.724,85200000.0
2007-10-22 11:25:00,77.756,77.764,77.734,77.764,98050000.0
2007-10-22 11:26:00,77.755,77.756,77.748,77.754,97640000.0
2007-10-22 11:27:00,77.791,77.792,77.758,77.758,121070000.0
2007-10-22 11:28:00,77.746,77.759,77.728,77.75,64500000.0
2007-10-22 11:29:00,77.738,77.796,77.738,77.783,70360000.0
2007-10-22 11:30:00,77.8,77.8,77.75,77.765,45580000.0
2007-10-22 11:31:00,77.754,77.771,77.746,77.75,65730000.0
2007-10-22 11:32:00,77.743,77.776,77.736,77.754,81980000.0
2007-10-22 11:33:00,77.754,77.763,77.749,77.749,69590000.0
2007-10-22 11:34:00,77.75,77.759,77.731,77.74,95700000.0
2007-10-22 11:35:00,77.731,77.737,77.731,77.736,60730000.0
2007-10-22 11:36:00,77.774,77.777,77.769,77.773,114080000.0
2007-10-22 11:37:00,77.732,77.765,77.727,77.765,112050000.0
2007-10-22 11:38:00,77.746,77.77,77.746,77.758,157140000.0
2007-10-22 11:39:00,77.791,77.792,77.755,77.764,110080000.0
2007-10-22 11:40:00,77.741,77.743,77.724,77.732,110670000.0
2007-10-22 11:41:00,77.715,77.734,77.703,77.703,68090000.0
2007-10-22 11:42:00,77.691,77.734,77.663,77.695,70560000.0
2007-10-22 11:43:00,77.681,77.688,77.644,77.676,104880000.0
2007-10-22 11:44:00,77.684,77.698,77.666,77.666,78180000.0
2007-10-22 11:45:00,77.707,77.707,77.676,77.685,52150000.0
2007-10-22 11:46:00,77.674,77.709,77.656,77.689,34390000.0
2007-10-22 11:47:00,77.682,77.702,77.653,77.661,32820000.0
2007-10-22 11:48:00,77.672,77.681,77.664,77.664,46960000.0
2007-10-22 11:49:00,77.698,77.7,77.668,77.668,33880000.0
2007-10-22 11:50:00,77.675,77.706,77.675,77.675,45750000.0
2007-10-22 11:51:00,77.7,77.7,77.683,77.688,59540000.0
2007-10-22 11:52:00,77.68,77.694,77.667,77.667,95450000.0
2007-10-22 11:53:00,77.677,77.688,77.664,77.688,109050000.0
2007-10-22 11:54:00,77.693,77.7,77.671,77.694,118740000.0
2007-10-22 11:55:00,77.679,77.681,77.645,77.675,58930000.0
2007-10-22 11:56:00,77.645,77.67,77.645,77.67,127470000.0
2007-10-22 11:57:00,77.691,77.699,77.675,77.699,116410000.0
2007-10-22 11:58:00,77.69,77.691,77.651,77.661,60500000.0
2007-10-22 11:59:00,77.671,77.683,77.648,77.661,68750000.0
2007-10-22 12:00:00,77.691,77.692,77.66,77.66,21070000.0
2007-10-22 12:01:00,77.681,77.703,77.667,77.703,35900000.0
2007-10-22 12:02:00,77.681,77.699,77.677,77.688,34640000.0
2007-10-22 12:03:00,77.718,77.729,77.703,77.712,63890000.0
2007-10-22 12:04:00,77.722,77.73,77.708,77.73,124290000.0
2007-10-22 12:05:00,77.71,77.737,77.703,77.71,59260000.0
2007-10-22 12:06:00,77.733,77.734,77.716,77.72,46920000.0
2007-10-22 12:07:00,77.718,77.726,77.693,77.693,33400000.0
2007-10-22 12:08:00,77.673,77.673,77.656,77.656,70400000.0
2007-10-22 12:09:00,77.68,77.68,77.649,77.673,77170000.0
2007-10-22 12:10:00,77.664,77.666,77.654,77.654,155300000.0
2007-10-22 12:11:00,77.667,77.669,77.646,77.657,101650000.0
2007-10-22 12:12:00,77.674,77.674,77.645,77.664,90170000.0
2007-10-22 12:13:00,77.643,77.65,77.625,77.65,45330000.0
2007-10-22 12:14:00,77.65,77.678,77.646,77.659,45170000.0
2007-10-22 12:15:00,77.665,77.724,77.665,77.692,60580000.0
2007-10-22 12:16:00,77.697,77.701,77.682,77.689,79470000.0
2007-10-22 12:17:00,77.675,77.68,77.658,77.658,30670000.0
2007-10-22 12:18:00,77.68,77.693,77.651,77.693,76360000.0
2007-10-22 12:19:00,77.672,77.672,77.656,77.656,76040000.0
2007-10-22 12:20:00,77.669,77.692,77.669,77.689,48560000.0
2007-10-22 12:21:00,77.687,77.687,77.666,77.683,81810000.0
2007-10-22 12:22:00,77.655,77.66,77.632,77.638,34800000.0
2007-10-22 12:23:00,77.648,77.665,77.644,77.65,81650000.0
2007-10-22 12:24:00,77.66,77.664,77.623,77.637,91880000.0
2007-10-22 12:25:00,77.649,77.66,77.635,77.638,64000000.0
2007-10-22 12:26:00,77.652,77.67,77.64,77.649,51310000.0
2007-10-22 12:27:00,77.673,77.673,77.648,77.65,96420000.0
2007-10-22 12:28:00,77.643,77.652,77.643,77.65,93750000.0
2007-10-22 12:29:00,77.688,77.715,77.668,77.68,97330000.0
2007-10-22 12:30:00,77.693,77.693,77.606,77.625,56840000.0
2007-10-22 12:31:00,77.602,77.636,77.596,77.63,65430000.0
2007-10-22 12:32:00,77.614,77.615,77.581,77.607,25950000.0
2007-10-22 12:33:00,77.583,77.619,77.545,77.545,75640000.0
2007-10-22 12:34:00,77.549,77.559,77.51,77.559,95740000.0
2007-10-22 12:35:00,77.587,77.619,77.576,77.596,89250000.0
2007-10-22 12:36:00,77.616,77.627,77.576,77.601,70520000.0
2007-10-22 12:37:00,77.602,77.623,77.573,77.607,88180000.0
2007-10-22 12:38:00,77.612,77.638,77.58,77.6,129320000.0
2007-10-22 12:39:00,77.636,77.636,77.611,77.625,111140000.0
2007-10-22 12:40:00,77.627,77.629,77.581,77.597,93580000.0
2007-10-22 12:41:00,77.583,77.614,77.56,77.59,69520000.0
2007-10-22 12:42:00,77.612,77.616,77.602,77.608,80390000.0
2007-10-22 12:43:00,77.593,77.622,77.589,77.607,79510000.0
2007-10-22 12:44:00,77.583,77.61,77.573,77.584,68950000.0
2007-10-22 12:45:00,77.599,77.599,77.577,77.587,77150000.0
2007-10-22 12:46:00,77.598,77.598,77.557,77.557,82940000.0
2007-10-22 12:47:00,77.559,77.585,77.552,77.584,97810000.0
2007-10-22 12:48:00,77.604,77.612,77.551,77.612,63600000.0
2007-10-22 12:49:00,77.588,77.588,77.564,77.576,85780000.0
2007-10-22 12:50:00,77.57,77.574,77.559,77.565,102380000.0
2007-10-22 12:51:00,77.595,77.595,77.564,77.564,72330000.0
2007-10-22 12:52:00,77.558,77.585,77.553,77.584,91680000.0
2007-10-22 12:53:00,77.566,77.605,77.56,77.589,83240000.0
2007-10-22 12:54:00,77.573,77.606,77.569,77.58,98980000.0
2007-10-22 12:55:00,77.56,77.56,77.526,77.535,134990000.0
2007-10-22 12:56:00,77.517,77.523,77.486,77.486,91550000.0
2007-10-22 12:57:00,77.492,77.492,77.455,77.482,83100000.0
2007-10-22 12:58:00,77.469,77.486,77.437,77.437,61950000.0
2007-10-22 12:59:00,77.435,77.435,77.396,77.396,107270000.0
2007-10-22 13:00:00,77.401,77.412,77.37,77.374,65690000.0
2007-10-22 13:01:00,77.376,77.383,77.358,77.371,52610000.0
2007-10-22 13:02:00,77.393,77.413,77.379,77.408,76550000.0
2007-10-22 13:03:00,77.39,77.427,77.388,77.422,82750000.0
2007-10-22 13:04:00,77.419,77.457,77.415,77.457,106900000.0
2007-10-22 13:05:00,77.482,77.491,77.432,77.432,50270000.0
2007-10-22 13:06:00,77.449,77.467,77.431,77.464,39340000.0
2007-10-22 13:07:00,77.435,77.449,77.422,77.428,31440000.0
2007-10-22 13:08:00,77.413,77.44,77.408,77.408,95120000.0
2007-10-22 13:09:00,77.432,77.447,77.4,77.406,110580000.0
2007-10-22 13:10:00,77.413,77.444,77.413,77.423,42460000.0
2007-10-22 13:11:00,77.448,77.483,77.445,77.451,34720000.0
2007-10-22 13:12:00,77.485,77.485,77.438,77.438,100860000.0
2007-10-22 13:13:00,77.447,77.46,77.427,77.433,44570000.0
2007-10-22 13:14:00,77.423,77.443,77.421,77.424,16570000.0
2007-10-22 13:15:00,77.432,77.432,77.367,77.391,41230000.0
2007-10-22 13:16:00,77.355,77.373,77.334,77.356,49860000.0
2007-10-22 13:17:00,77.353,77.377,77.34,77.362,56700000.0
2007-10-22 13:18:00,77.37,77.376,77.347,77.349,76450000.0
2007-10-22 13:19:00,77.36,77.364,77.325,77.359,57880000.0
2007-10-22 13:20:00,77.349,77.369,77.349,77.352,56010000.0
2007-10-22 13:21:00,77.367,77.367,77.346,77.36,39500000.0
2007-10-22 13:22:00,77.38,77.409,77.368,77.409,61070000.0
2007-10-22 13:23:00,77.388,77.401,77.366,77.38,39780000.0
2007-10-22 13:24:00,77.367,77.395,77.367,77.393,68130000.0
2007-10-22 13:25:00,77.368,77.409,77.368,77.409,35560000.0
2007-10-22 13:26:00,77.389,77.401,77.385,77.398,11910000.0
2007-10-22 13:27:00,77.426,77.426,77.373,77.396,38410000.0
2007-10-22 13:28:00,77.422,77.43,77.383,77.417,38250000.0
2007-10-22 13:29:00,77.417,77.44,77.414,77.44,38260000.0
2007-10-22 13:30:00,77.435,77.452,77.403,77.403,44180000.0
2007-10-22 13:31:00,77.414,77.432,77.403,77.417,48650000.0
2007-10-22 13:32:00,77.41,77.428,77.405,77.414,140940000.0
2007-10-22 13:33:00,77.441,77.441,77.416,77.427,104900000.0
2007-10-22 13:34:00,77.437,77.442,77.413,77.414,80760000.0
2007-10-22 13:35:00,77.424,77.449,77.42,77.42,98420000.0
2007-10-22 13:36:00,77.436,77.438,77.397,77.397,60340000.0
2007-10-22 13:37:00,77.402,77.436,77.394,77.418,69280000.0
2007-10-22 13:38:00,77.382,77.405,77.354,77.371,33130000.0
2007-10-22 13:39:00,77.389,77.409,77.34,77.375,47700000.0
2007-10-22 13:40:00,77.407,77.407,77.376,77.406,104860000.0
2007-10-22 13:41:00,77.407,77.435,77.389,77.426,56530000.0
2007-10-22 13:42:00,77.46,77.47,77.421,77.451,56420000.0
2007-10-22 13:43:00,77.458,77.516,77.458,77.483,57620000.0
2007-10-22 13:44:00,77.479,77.506,77.476,77.48,15970000.0
2007-10-22 13:45:00,77.491,77.512,77.487,77.493,29100000.0
2007-10-22 13:46:00,77.469,77.49,77.462,77.475,38930000.0
2007-10-22 13:47:00,77.416,77.445,77.376,77.377,43840000.0
2007-10-22 13:48:00,77.346,77.397,77.34,77.372,68940000.0
2007-10-22 13:49:00,77.396,77.433,77.372,77.418,92590000.0
2007-10-22 13:50:00,77.402,77.454,77.399,77.439,103710000.0
2007-10-22 13:51:00,77.441,77.441,77.388,77.425,59890000.0
2007-10-22 13:52:00,77.391,77.392,77.377,77.388,106110000.0
2007-10-22 13:53:00,77.4,77.418,77.4,77.418,108170000.0
2007-10-22 13:54:00,77.425,77.437,77.397,77.428,108030000.0
2007-10-22 13:55:00,77.407,77.42,77.385,77.388,35620000.0
2007-10-22 13:56:00,77.385,77.418,77.385,77.4,79660000.0
2007-10-22 13:57:00,77.458,77.46,77.444,77.444,71900000.0
2007-10-22 13:58:00,77.425,77.44,77.422,77.423,76460000.0
2007-10-22 13:59:00,77.433,77.449,77.433,77.449,34750000.0
2007-10-22 14:00:00,77.461,77.5,77.438,77.438,63360000.0
2007-10-22 14:01:00,77.476,77.476,77.467,77.474,89080000.0
2007-10-22 14:02:00,77.475,77.524,77.475,77.524,70100000.0
2007-10-22 14:03:00,77.555,77.556,77.533,77.542,83170000.0
2007-10-22 14:04:00,77.562,77.585,77.536,77.585,94390000.0
2007-10-22 14:05:00,77.625,77.669,77.608,77.625,63500000.0
2007-10-22 14:06:00,77.655,77.655,77.627,77.641,62660000.0
2007-10-22 14:07:00,77.614,77.668,77.614,77.668,80590000.0
2007-10-22 14:08:00,77.7,77.719,77.675,77.681,83600000.0
2007-10-22 14:09:00,77.698,77.698,77.619,77.64,81840000.0
2007-10-22 14:10:00,77.649,77.654,77.597,77.621,53730000.0
2007-10-22 14:11:00,77.649,77.663,77.62,77.64,51890000.0
2007-10-22 14:12:00,77.644,77.646,77.587,77.593,52110000.0
2007-10-22 14:13:00,77.628,77.628,77.605,77.623,69280000.0
2007-10-22 14:14:00,77.606,77.63,77.606,77.621,103090000.0
2007-10-22 14:15:00,77.626,77.627,77.603,77.615,117300000.0
2007-10-22 14:16:00,77.618,77.636,77.608,77.636,96510000.0
2007-10-22 14:17:00,77.665,77.676,77.647,77.666,89710000.0
2007-10-22 14:18:00,77.678,77.729,77.678,77.704,85680000.0
2007-10-22 14:19:00,77.689,77.713,77.677,77.693,138260000.0
2007-10-22 14:20:00,77.67,77.687,77.656,77.681,107290000.0
2007-10-22 14:21:00,77.709,77.714,77.661,77.714,48200000.0
2007-10-22 14:22:00,77.695,77.722,77.688,77.722,57080000.0
2007-10-22 14:23:00,77.725,77.753,77.725,77.726,97410000.0
2007-10-22 14:24:00,77.762,77.772,77.727,77.772,110330000.0
2007-10-22 14:25:00,77.764,77.764,77.732,77.732,95900000.0
2007-10-22 14:26:00,77.699,77.747,77.699,77.747,80320000.0
2007-10-22 14:27:00,77.734,77.756,77.699,77.711,94140000.0
2007-10-22 14:28:00,77.713,77.713,77.678,77.689,58810000.0
2007-10-22 14:29:00,77.678,77.718,77.671,77.718,91620000.0
2007-10-22 14:30:00,77.723,77.723,77.687,77.715,74680000.0
2007-10-22 14:31:00,77.715,77.732,77.715,77.722,104900000.0
2007-10-22 14:32:00,77.726,77.726,77.697,77.722,103190000.0
2007-10-22 14:33:00,77.708,77.708,77.658,77.669,83030000.0
2007-10-22 14:34:00,77.7,77.7,77.684,77.685,63010000.0
2007-10-22 14:35:00,77.715,77.73,77.706,77.719,110280000.0
2007-10-22 14:36:00,77.732,77.759,77.702,77.724,62670000.0
2007-10-22 14:37:00,77.732,77.772,77.732,77.755,86470000.0
2007-10-22 14:38:00,77.783,77.791,77.758,77.778,87480000.0
2007-10-22 14:39:00,77.797,77.797,77.73,77.73,71960000.0
2007-10-22 14:40:00,77.727,77.768,77.708,77.768,105210000.0
2007-10-22 14:41:00,77.77,77.778,77.744,77.755,90140000.0
2007-10-22 14:42:00,77.783,77.783,77.736,77.738,79800000.0
2007-10-22 14:43:00,77.736,77.751,77.726,77.743,80730000.0
2007-10-22 14:44:00,77.763,77.778,77.747,77.762,122590000.0
2007-10-22 14:45:00,77.78,77.8,77.742,77.8,71570000.0
2007-10-22 14:46:00,77.768,77.799,77.764,77.764,138450000.0
2007-10-22 14:47:00,77.772,77.806,77.772,77.802,126370000.0
2007-10-22 14:48:00,77.807,77.811,77.773,77.796,114610000.0
2007-10-22 14:49:00,77.826,77.834,77.79,77.832,106300000.0
2007-10-22 14:50:00,77.848,77.85,77.828,77.839,119610000.0
2007-10-22 14:51:00,77.877,77.897,77.857,77.886,69400000.0
2007-10-22 14:52:00,77.877,77.879,77.87,77.871,71420000.0
2007-10-22 14:53:00,77.867,77.867,77.828,77.836,72690000.0
2007-10-22 14:54:00,77.842,77.845,77.817,77.837,94380000.0
2007-10-22 14:55:00,77.825,77.838,77.812,77.832,104030000.0
2007-10-22 14:56:00,77.822,77.844,77.813,77.833,76270000.0
2007-10-22 14:57:00,77.844,77.844,77.789,77.789,102100000.0
2007-10-22 14:58:00,77.778,77.778,77.752,77.752,50890000.0
2007-10-22 14:59:00,77.766,77.787,77.751,77.772,108970000.0
2007-10-22 15:00:00,77.777,77.778,77.73,77.73,103710000.0
2007-10-22 15:01:00,77.738,77.751,77.723,77.723,72040000.0
2007-10-22 15:02:00,77.731,77.735,77.709,77.709,72940000.0
2007-10-22 15:03:00,77.694,77.705,77.653,77.694,99010000.0
2007-10-22 15:04:00,77.666,77.679,77.661,77.675,13150000.0
2007-10-22 15:05:00,77.676,77.68,77.622,77.626,67430000.0
2007-10-22 15:06:00,77.655,77.659,77.635,77.643,106360000.0
2007-10-22 15:07:00,77.64,77.66,77.639,77.64,91060000.0
2007-10-22 15:08:00,77.652,77.683,77.638,77.67,103440000.0
2007-10-22 15:09:00,77.679,77.681,77.635,77.653,72140000.0
2007-10-22 15:10:00,77.652,77.657,77.629,77.657,83010000.0
2007-10-22 15:11:00,77.658,77.671,77.65,77.65,82480000.0
2007-10-22 15:12:00,77.688,77.695,77.649,77.695,107570000.0
2007-10-22 15:13:00,77.694,77.722,77.69,77.711,80900000.0
2007-10-22 15:14:00,77.698,77.717,77.686,77.686,106700000.0
2007-10-22 15:15:00,77.695,77.739,77.688,77.713,48620000.0
2007-10-22 15:16:00,77.714,77.722,77.69,77.698,120660000.0
2007-10-22 15:17:00,77.687,77.708,77.681,77.691,63730000.0
2007-10-22 15:18:00,77.705,77.706,77.679,77.679,116190000.0
2007-10-22 15:19:00,77.665,77.705,77.665,77.68,71010000.0
2007-10-22 15:20:00,77.702,77.707,77.684,77.693,59510000.0
2007-10-22 15:21:00,77.74,77.763,77.704,77.726,81950000.0
2007-10-22 15:22:00,77.714,77.725,77.695,77.701,112470000.0
2007-10-22 15:23:00,77.673,77.689,77.672,77.689,138290000.0
2007-10-22 15:24:00,77.692,77.693,77.669,77.675,93170000.0
2007-10-22 15:25:00,77.679,77.688,77.662,77.679,154730000.0
2007-10-22 15:26:00,77.676,77.687,77.659,77.672,125120000.0
2007-10-22 15:27:00,77.678,77.687,77.675,77.681,73470000.0
2007-10-22 15:28:00,77.689,77.694,77.681,77.684,86080000.0
2007-10-22 15:29:00,77.67,77.691,77.658,77.668,97520000.0
2007-10-22 15:30:00,77.688,77.697,77.656,77.657,70760000.0
2007-10-22 15:31:00,77.642,77.656,77.64,77.642,104960000.0
2007-10-22 15:32:00,77.635,77.666,77.629,77.657,182670000.0
2007-10-22 15:33:00,77.664,77.674,77.641,77.669,152980000.0
2007-10-22 15:34:00,77.692,77.702,77.673,77.701,62750000.0
2007-10-22 15:35:00,77.683,77.72,77.68,77.72,74770000.0
2007-10-22 15:36:00,77.73,77.73,77.71,77.728,58440000.0
2007-10-22 15:37:00,77.72,77.74,77.699,77.729,120440000.0
2007-10-22 15:38:00,77.711,77.748,77.698,77.733,127790000.0
2007-10-22 15:39:00,77.767,77.798,77.733,77.797,119920000.0
2007-10-22 15:40:00,77.769,77.795,77.768,77.779,91800000.0
2007-10-22 15:41:00,77.793,77.825,77.78,77.797,80200000.0
2007-10-22 15:42:00,77.816,77.872,77.806,77.852,135950000.0
2007-10-22 15:43:00,77.893,77.911,77.847,77.847,126040000.0
2007-10-22 15:44:00,77.849,77.867,77.817,77.843,101490000.0
2007-10-22 15:45:00,77.868,77.878,77.84,77.853,59100000.0
2007-10-22 15:46:00,77.849,77.849,77.802,77.804,64210000.0
2007-10-22 15:47:00,77.781,77.795,77.755,77.755,56090000.0
2007-10-22 15:48:00,77.786,77.786,77.742,77.745,85620000.0
2007-10-22 15:49:00,77.763,77.778,77.757,77.775,57800000.0
2007-10-22 15:50:00,77.796,77.807,77.765,77.776,84470000.0
2007-10-22 15:51:00,77.805,77.819,77.782,77.782,93320000.0
2007-10-22 15:52:00,77.788,77.844,77.787,77.804,121120000.0
2007-10-22 15:53:00,77.819,77.837,77.812,77.815,92050000.0
2007-10-22 15:54:00,77.837,77.837,77.788,77.812,139340000.0
2007-10-22 15:55:00,77.798,77.826,77.793,77.815,79820000.0
2007-10-22 15:56:00,77.794,77.822,77.769,77.769,48550000.0
2007-10-22 15:57:00,77.788,77.788,77.761,77.772,45870000.0
2007-10-22 15:58:00,77.781,77.809,77.763,77.784,63390000.0
2007-10-22 15:59:00,77.747,77.771,77.721,77.771,93630000.0
2007-10-22 16:00:00,77.764,77.774,77.726,77.745,112540000.0
2007-10-22 16:01:00,77.731,77.762,77.727,77.745,48960000.0
2007-10-22 16:02:00,77.743,77.762,77.715,77.746,48210000.0
2007-10-22 16:03:00,77.734,77.737,77.702,77.715,75720000.0
2007-10-22 16:04:00,77.706,77.755,77.7,77.713,89720000.0
2007-10-22 16:05:00,77.73,77.746,77.713,77.716,79940000.0
2007-10-22 16:06:00,77.745,77.754,77.716,77.723,61970000.0
2007-10-22 16:07:00,77.737,77.786,77.726,77.757,67220000.0
2007-10-22 16:08:00,77.78,77.782,77.736,77.736,74420000.0
2007-10-22 16:09:00,77.772,77.823,77.755,77.823,113070000.0
2007-10-22 16:10:00,77.813,77.835,77.784,77.808,98020000.0
2007-10-22 16:11:00,77.841,77.859,77.828,77.828,91090000.0
2007-10-22 16:12:00,77.844,77.844,77.797,77.827,116990000.0
2007-10-22 16:13:00,77.841,77.867,77.828,77.853,61610000.0
2007-10-22 16:14:00,77.871,77.9,77.83,77.893,82640000.0
2007-10-22 16:15:00,77.888,77.898,77.836,77.836,113040000.0
2007-10-22 16:16:00,77.848,77.878,77.831,77.855,53800000.0
2007-10-22 16:17:00,77.838,77.871,77.805,77.806,109760000.0
2007-10-22 16:18:00,77.82,77.829,77.794,77.799,103910000.0
2007-10-22 16:19:00,77.807,77.807,77.774,77.782,83470000.0
2007-10-22 16:20:00,77.801,77.833,77.784,77.804,101890000.0
2007-10-22 16:21:00,77.818,77.824,77.786,77.807,111290000.0
2007-10-22 16:22:00,77.791,77.816,77.787,77.811,93120000.0
2007-10-22 16:23:00,77.79,77.807,77.779,77.802,84030000.0
2007-10-22 16:24:00,77.816,77.816,77.789,77.789,108680000.0
2007-10-22 16:25:00,77.791,77.803,77.763,77.767,43220000.0
2007-10-22 16:26:00,77.783,77.8,77.777,77.798,24940000.0
2007-10-22 16:27:00,77.795,77.814,77.774,77.8,67250000.0
2007-10-22 16:28:00,77.773,77.792,77.762,77.766,115320000.0
2007-10-22 16:29:00,77.777,77.828,77.77,77.828,109470000.0
2007-10-22 16:30:00,77.825,77.846,77.822,77.84,128570000.0
2007-10-22 16:31:00,77.839,77.857,77.835,77.857,109680000.0
2007-10-22 16:32:00,77.827,77.84,77.827,77.834,75070000.0
2007-10-22 16:33:00,77.848,77.859,77.815,77.82,98390000.0
2007-10-22 16:34:00,77.814,77.825,77.799,77.807,13570000.0
2007-10-22 16:35:00,77.783,77.81,77.776,77.789,20270000.0
2007-10-22 16:36:00,77.81,77.81,77.772,77.784,18560000.0
2007-10-22 16:37:00,77.787,77.798,77.765,77.779,16240000.0
2007-10-22 16:38:00,77.81,77.815,77.779,77.779,13390000.0
2007-10-22 16:39:00,77.817,77.825,77.799,77.817,13900000.0
2007-10-22 16:40:00,77.809,77.825,77.79,77.802,20010000.0
2007-10-22 16:41:00,77.834,77.845,77.793,77.842,16950000.0
2007-10-22 16:42:00,77.847,77.847,77.826,77.83,8460000.0
2007-10-22 16:43:00,77.841,77.874,77.834,77.869,10520000.0
2007-10-22 16:44:00,77.859,77.859,77.835,77.844,10520000.0
2007-10-22 16:45:00,77.842,77.859,77.834,77.85,17470000.0
2007-10-22 16:46:00,77.852,77.865,77.829,77.829,17710000.0
2007-10-22 16:47:00,77.82,77.846,77.802,77.826,22000000.0
2007-10-22 16:48:00,77.817,77.817,77.784,77.806,15250000.0
2007-10-22 16:49:00,77.801,77.813,77.792,77.799,14280000.0
2007-10-22 16:50:00,77.756,77.77,77.726,77.756,10980000.0
2007-10-22 16:51:00,77.742,77.742,77.723,77.723,2820000.0
2007-10-22 16:52:00,77.709,77.734,77.707,77.72,20040000.0
2007-10-22 16:53:00,77.689,77.714,77.682,77.69,10700000.0
2007-10-22 16:54:00,77.704,77.706,77.672,77.675,15410000.0
2007-10-22 16:55:00,77.696,77.696,77.686,77.696,10140000.0
2007-10-22 16:56:00,77.673,77.697,77.673,77.681,10940000.0
2007-10-22 16:57:00,77.698,77.701,77.663,77.679,12240000.0
2007-10-22 16:58:00,77.703,77.728,77.698,77.706,16420000.0
2007-10-22 16:59:00,77.689,77.711,77.655,77.688,14660000.0
2007-10-22 17:00:00,77.68,77.727,77.651,77.685,16720000.0
2007-10-22 17:01:00,77.7,77.713,77.684,77.686,12100000.0
2007-10-22 17:02:00,77.7,77.705,77.699,77.703,12070000.0
2007-10-22 17:03:00,77.706,77.706,77.68,77.69,12410000.0
2007-10-22 17:04:00,77.706,77.711,77.655,77.692,10900000.0
2007-10-22 17:05:00,77.665,77.694,77.653,77.653,16450000.0
2007-10-22 17:06:00,77.664,77.675,77.648,77.665,8880000.0
2007-10-22 17:07:00,77.662,77.697,77.653,77.653,20880000.0
2007-10-22 17:08:00,77.697,77.704,77.686,77.696,15390000.0
2007-10-22 17:09:00,77.703,77.734,77.68,77.707,14510000.0
2007-10-22 17:10:00,77.724,77.728,77.692,77.704,19210000.0
2007-10-22 17:11:00,77.705,77.72,77.695,77.709,11280000.0
2007-10-22 17:12:00,77.718,77.718,77.69,77.7,15030000.0
2007-10-22 17:13:00,77.712,77.721,77.694,77.716,13430000.0
2007-10-22 17:14:00,77.702,77.713,77.683,77.71,10190000.0
2007-10-22 17:15:00,77.732,77.732,77.672,77.672,5820000.0
2007-10-22 17:16:00,77.678,77.693,77.652,77.685,16160000.0
2007-10-22 17:17:00,77.708,77.721,77.695,77.7,22570000.0
2007-10-22 17:18:00,77.703,77.718,77.682,77.682,13520000.0
2007-10-22 17:19:00,77.691,77.691,77.671,77.675,10940000.0
2007-10-22 17:20:00,77.676,77.696,77.67,77.689,13390000.0
2007-10-22 17:21:00,77.698,77.711,77.668,77.684,15640000.0
2007-10-22 17:22:00,77.697,77.722,77.687,77.722,5670000.0
2007-10-22 17:23:00,77.726,77.765,77.726,77.747,16600000.0
2007-10-22 17:24:00,77.739,77.739,77.716,77.729,14470000.0
2007-10-22 17:25:00,77.723,77.737,77.705,77.729,17650000.0
2007-10-22 17:26:00,77.714,77.76,77.708,77.722,17880000.0
2007-10-22 17:27:00,77.752,77.763,77.749,77.759,10570000.0
2007-10-22 17:28:00,77.753,77.794,77.725,77.771,12020000.0
2007-10-22 17:29:00,77.785,77.811,77.774,77.797,17520000.0
2007-10-22 17:30:00,77.813,77.823,77.794,77.796,18670000.0
2007-10-22 17:31:00,77.806,77.808,77.798,77.798,9430000.0
2007-10-22 17:32:00,77.781,77.811,77.768,77.769,12250000.0
2007-10-22 17:33:00,77.8,77.8,77.762,77.767,9580000.0
2007-10-22 17:34:00,77.763,77.787,77.751,77.787,13710000.0
2007-10-22 17:35:00,77.757,77.765,77.745,77.763,9320000.0
2007-10-22 17:36:00,77.775,77.775,77.734,77.762,10350000.0
2007-10-22 17:37:00,77.74,77.762,77.717,77.748,21760000.0
2007-10-22 17:38:00,77.721,77.722,77.718,77.719,8130000.0
2007-10-22 17:39:00,77.75,77.75,77.705,77.711,13570000.0
2007-10-22 17:40:00,77.699,77.7,77.684,77.7,8650000.0
2007-10-22 17:41:00,77.719,77.733,77.706,77.718,16540000.0
2007-10-22 17:42:00,77.72,77.72,77.689,77.689,6380000.0
2007-10-22 17:43:00,77.689,77.694,77.678,77.678,8120000.0
2007-10-22 17:44:00,77.695,77.701,77.665,77.701,12430000.0
2007-10-22 17:45:00,77.672,77.681,77.662,77.668,9850000.0
2007-10-22 17:46:00,77.657,77.657,77.586,77.628,11690000.0
2007-10-22 17:47:00,77.616,77.658,77.602,77.658,11690000.0
2007-10-22 17:48:00,77.663,77.718,77.654,77.704,13150000.0
2007-10-22 17:49:00,77.69,77.731,77.674,77.696,18260000.0
2007-10-22 17:50:00,77.707,77.724,77.674,77.674,12210000.0
2007-10-22 17:51:00,77.677,77.683,77.628,77.639,16800000.0
2007-10-22 17:52:00,77.658,77.666,77.658,77.666,2450000.0
2007-10-22 17:53:00,77.689,77.696,77.654,77.654,10340000.0
2007-10-22 17:54:00,77.677,77.679,77.653,77.667,12800000.0
2007-10-22 17:55:00,77.659,77.662,77.635,77.643,15340000.0
2007-10-22 17:56:00,77.678,77.678,77.647,77.671,15320000.0
2007-10-22 17:57:00,77.672,77.693,77.667,77.671,12200000.0
2007-10-22 17:58:00,77.686,77.705,77.67,77.681,21690000.0
2007-10-22 17:59:00,77.699,77.706,77.683,77.683,17080000.0
2007-10-22 18:00:00,77.685,77.716,77.678,77.686,15830000.0
2007-10-22 18:01:00,77.674,77.694,77.665,77.694,14460000.0
2007-10-22 18:02:00,77.676,77.699,77.676,77.699,7130000.0
2007-10-22 18:03:00,77.698,77.698,77.678,77.678,3380000.0
2007-10-22 18:04:00,77.671,77.671,77.632,77.639,13180000.0
2007-10-22 18:05:00,77.64,77.692,77.64,77.65,13800000.0
2007-10-22 18:06:00,77.661,77.69,77.661,77.664,14460000.0
2007-10-22 18:07:00,77.674,77.688,77.669,77.669,14080000.0
2007-10-22 18:08:00,77.671,77.697,77.667,77.697,6770000.0
2007-10-22 18:09:00,77.688,77.688,77.657,77.682,12390000.0
2007-10-22 18:10:00,77.69,77.734,77.679,77.716,8640000.0
2007-10-22 18:11:00,77.713,77.721,77.705,77.719,21080000.0
2007-10-22 18:12:00,77.73,77.732,77.725,77.725,7140000.0
2007-10-22 18:13:00,77.719,77.73,77.71,77.71,8870000.0
2007-10-22 18:14:00,77.731,77.758,77.731,77.758,5300000.0
2007-10-22 18:15:00,77.776,77.776,77.745,77.761,12950000.0
2007-10-22 18:16:00,77.743,77.757,77.727,77.746,15670000.0
2007-10-22 18:17:00,77.762,77.762,77.746,77.746,8640000.0
2007-10-22 18:18:00,77.76,77.76,77.75,77.75,4690000.0
2007-10-22 18:19:00,77.746,77.766,77.746,77.75,7790000.0
2007-10-22 18:20:00,77.728,77.731,77.728,77.73,7560000.0
2007-10-22 18:21:00,77.764,77.772,77.757,77.757,10190000.0
2007-10-22 18:22:00,77.776,77.796,77.751,77.796,8650000.0
2007-10-22 18:23:00,77.795,77.806,77.782,77.806,12210000.0
2007-10-22 18:24:00,77.808,77.811,77.78,77.794,10180000.0
2007-10-22 18:25:00,77.78,77.784,77.78,77.784,7890000.0
2007-10-22 18:26:00,77.805,77.826,77.797,77.807,13450000.0
2007-10-22 18:27:00,77.838,77.841,77.833,77.835,7140000.0
2007-10-22 18:28:00,77.812,77.812,77.788,77.796,14890000.0
2007-10-22 18:29:00,77.816,77.825,77.793,77.809,8700000.0
2007-10-22 18:30:00,77.833,77.842,77.82,77.822,12480000.0
2007-10-22 18:31:00,77.803,77.814,77.798,77.814,7550000.0
2007-10-22 18:32:00,77.804,77.816,77.804,77.809,10530000.0
2007-10-22 18:33:00,77.849,77.853,77.819,77.846,7890000.0
2007-10-22 18:34:00,77.802,77.818,77.799,77.814,19050000.0
2007-10-22 18:35:00,77.796,77.797,77.779,77.797,15470000.0
2007-10-22 18:36:00,77.795,77.799,77.779,77.78,7930000.0
2007-10-22 18:37:00,77.759,77.784,77.759,77.768,11310000.0
2007-10-22 18:38:00,77.759,77.769,77.751,77.751,15440000.0
2007-10-22 18:39:00,77.786,77.795,77.776,77.78,11500000.0
2007-10-22 18:40:00,77.748,77.757,77.727,77.727,11680000.0
2007-10-22 18:41:00,77.733,77.763,77.733,77.737,11450000.0
2007-10-22 18:42:00,77.758,77.762,77.744,77.756,13710000.0
2007-10-22 18:43:00,77.74,77.74,77.727,77.732,12400000.0
2007-10-22 18:44:00,77.744,77.754,77.737,77.748,16710000.0
2007-10-22 18:45:00,77.762,77.787,77.762,77.778,11500000.0
2007-10-22 18:46:00,77.769,77.775,77.764,77.764,7000000.0
2007-10-22 18:47:00,77.76,77.782,77.76,77.772,17660000.0
2007-10-22 18:48:00,77.803,77.803,77.777,77.793,12210000.0
2007-10-22 18:49:00,77.794,77.794,77.773,77.778,13330000.0
2007-10-22 18:50:00,77.778,77.793,77.775,77.793,8690000.0
2007-10-22 18:51:00,77.8,77.827,77.785,77.807,20160000.0
2007-10-22 18:52:00,77.812,77.827,77.794,77.805,21610000.0
2007-10-22 18:53:00,77.825,77.835,77.812,77.835,9700000.0
2007-10-22 18:54:00,77.803,77.851,77.803,77.819,11980000.0
2007-10-22 18:55:00,77.823,77.838,77.817,77.825,16020000.0
2007-10-22 18:56:00,77.825,77.833,77.802,77.833,15670000.0
2007-10-22 18:57:00,77.846,77.846,77.827,77.84,13080000.0
2007-10-22 18:58:00,77.828,77.859,77.826,77.844,18040000.0
2007-10-22 18:59:00,77.854,77.864,77.849,77.864,10140000.0
2007-10-22 19:00:00,77.873,77.917,77.873,77.9,20950000.0
2007-10-22 19:01:00,77.925,77.991,77.925,77.952,12960000.0
2007-10-22 19:02:00,77.981,77.995,77.945,77.949,14840000.0
2007-10-22 19:03:00,77.967,77.976,77.963,77.976,17490000.0
2007-10-22 19:04:00,77.98,77.989,77.977,77.989,14740000.0
2007-10-22 19:05:00,78.007,78.044,78.006,78.013,11830000.0
2007-10-22 19:06:00,78.03,78.03,77.978,78.005,13980000.0
2007-10-22 19:07:00,77.991,77.997,77.96,77.968,13380000.0
2007-10-22 19:08:00,77.958,77.982,77.951,77.958,19900000.0
2007-10-22 19:09:00,77.991,78.006,77.991,78.006,4130000.0
2007-10-22 19:10:00,78.018,78.035,77.966,77.966,10370000.0
2007-10-22 19:11:00,77.971,78.022,77.967,77.985,11320000.0
2007-10-22 19:12:00,78.006,78.017,77.988,77.989,13710000.0
2007-10-22 19:13:00,77.994,77.997,77.966,77.98,19960000.0
2007-10-22 19:14:00,77.971,77.972,77.958,77.958,12060000.0
2007-10-22 19:15:00,78.005,78.005,77.955,77.966,11910000.0
2007-10-22 19:16:00,77.962,78.003,77.956,77.974,15070000.0
2007-10-22 19:17:00,77.978,77.978,77.966,77.975,14690000.0
2007-10-22 19:18:00,78.009,78.022,77.989,78.004,23330000.0
2007-10-22 19:19:00,78.012,78.014,77.992,78.0,12630000.0
2007-10-22 19:20:00,77.989,78.003,77.973,77.976,16940000.0
2007-10-22 19:21:00,77.996,77.996,77.973,77.985,11380000.0
2007-10-22 19:22:00,78.0,78.01,77.974,77.984,4900000.0
2007-10-22 19:23:00,77.97,77.992,77.97,77.982,12010000.0
2007-10-22 19:24:00,77.991,78.002,77.982,77.982,8300000.0
2007-10-22 19:25:00,77.977,77.985,77.966,77.969,12620000.0
2007-10-22 19:26:00,77.986,77.996,77.965,77.996,14460000.0
2007-10-22 19:27:00,78.012,78.016,77.994,77.996,17290000.0
2007-10-22 19:28:00,78.014,78.018,77.984,78.014,12260000.0
2007-10-22 19:29:00,78.008,78.017,77.998,77.999,9010000.0
2007-10-22 19:30:00,78.015,78.034,78.011,78.034,10570000.0
2007-10-22 19:31:00,78.023,78.051,78.023,78.039,14890000.0
2007-10-22 19:32:00,78.012,78.021,78.0,78.0,13530000.0
2007-10-22 19:33:00,78.001,78.017,77.985,78.017,9380000.0
2007-10-22 19:34:00,78.005,78.005,77.98,77.99,13200000.0
2007-10-22 19:35:00,77.996,78.01,77.996,78.01,4510000.0
2007-10-22 19:36:00,78.013,78.033,77.994,77.994,5260000.0
2007-10-22 19:37:00,77.981,78.0,77.979,78.0,15420000.0
2007-10-22 19:38:00,77.99,77.994,77.95,77.985,15620000.0
2007-10-22 19:39:00,77.951,77.961,77.936,77.936,4700000.0
2007-10-22 19:40:00,77.931,77.933,77.931,77.932,5440000.0
2007-10-22 19:41:00,77.909,77.938,77.909,77.927,16200000.0
2007-10-22 19:42:00,77.928,77.956,77.886,77.936,13990000.0
2007-10-22 19:43:00,77.922,77.933,77.915,77.932,19350000.0
2007-10-22 19:44:00,77.915,77.915,77.911,77.911,7140000.0
2007-10-22 19:45:00,77.94,77.944,77.902,77.944,11930000.0
2007-10-22 19:46:00,77.92,77.927,77.915,77.927,16720000.0
2007-10-22 19:47:00,77.928,77.943,77.914,77.943,14110000.0
2007-10-22 19:48:00,77.948,77.958,77.929,77.931,13180000.0
2007-10-22 19:49:00,77.937,77.937,77.931,77.931,5260000.0
2007-10-22 19:50:00,77.94,77.955,77.94,77.947,13570000.0
2007-10-22 19:51:00,77.942,77.96,77.942,77.944,12620000.0
2007-10-22 19:52:00,77.93,77.932,77.911,77.912,12420000.0
2007-10-22 19:53:00,77.927,77.941,77.924,77.927,13420000.0
2007-10-22 19:54:00,77.918,77.918,77.894,77.899,5830000.0
2007-10-22 19:55:00,77.892,77.915,77.892,77.908,9070000.0
2007-10-22 19:56:00,77.918,77.935,77.89,77.896,8860000.0
2007-10-22 19:57:00,77.934,77.934,77.875,77.913,13940000.0
2007-10-22 19:58:00,77.908,77.908,77.882,77.882,6020000.0
2007-10-22 19:59:00,77.865,77.872,77.856,77.869,14730000.0
2007-10-22 20:00:00,77.863,77.882,77.84,77.84,13530000.0
2007-10-22 20:01:00,77.874,77.875,77.851,77.875,8120000.0
2007-10-22 20:02:00,77.854,77.854,77.851,77.853,6960000.0
2007-10-22 20:03:00,77.87,77.88,77.853,77.864,17320000.0
2007-10-22 20:04:00,77.874,77.882,77.854,77.873,14840000.0
2007-10-22 20:05:00,77.876,77.879,77.865,77.879,15780000.0
2007-10-22 20:06:00,77.909,77.918,77.888,77.899,12290000.0
2007-10-22 20:07:00,77.889,77.907,77.886,77.895,22970000.0
2007-10-22 20:08:00,77.891,77.891,77.884,77.884,5690000.0
2007-10-22 20:09:00,77.915,77.915,77.911,77.911,3380000.0
2007-10-22 20:10:00,77.9,77.911,77.894,77.904,19610000.0
2007-10-22 20:11:00,77.9,77.911,77.9,77.909,5440000.0
2007-10-22 20:12:00,77.903,77.904,77.89,77.898,16180000.0
2007-10-22 20:13:00,77.892,77.905,77.877,77.905,10000000.0
2007-10-22 20:14:00,77.899,77.899,77.886,77.886,4920000.0
2007-10-22 20:15:00,77.891,77.891,77.875,77.88,6950000.0
2007-10-22 20:16:00,77.906,77.909,77.876,77.9,20690000.0
2007-10-22 20:17:00,77.908,77.908,77.887,77.905,14510000.0
2007-10-22 20:18:00,77.915,77.915,77.9,77.911,18220000.0
2007-10-22 20:19:00,77.898,77.92,77.896,77.91,19010000.0
2007-10-22 20:20:00,77.884,77.901,77.872,77.898,12220000.0
2007-10-22 20:21:00,77.894,77.902,77.854,77.874,12020000.0
2007-10-22 20:23:00,77.893,77.908,77.875,77.908,109330000.0
2007-10-22 20:24:00,77.917,77.918,77.88,77.891,70100000.0
2007-10-22 20:25:00,77.887,77.917,77.887,77.89,70860000.0
2007-10-22 20:26:00,77.905,77.915,77.896,77.913,54530000.0
2007-10-22 20:27:00,77.921,77.922,77.885,77.892,55500000.0
2007-10-22 20:28:00,77.88,77.898,77.836,77.854,89400000.0
2007-10-22 20:29:00,77.827,77.838,77.827,77.835,88280000.0
2007-10-22 20:30:00,77.858,77.861,77.831,77.846,112020000.0
2007-10-22 20:31:00,77.83,77.845,77.829,77.839,86100000.0
2007-10-22 20:32:00,77.846,77.846,77.834,77.839,101890000.0
2007-10-22 20:33:00,77.859,77.859,77.822,77.833,143450000.0
2007-10-22 20:34:00,77.818,77.824,77.813,77.823,132160000.0
2007-10-22 20:35:00,77.81,77.821,77.805,77.805,83570000.0
2007-10-22 20:36:00,77.831,77.831,77.783,77.793,57210000.0
2007-10-22 20:37:00,77.788,77.8,77.764,77.783,99940000.0
2007-10-22 20:38:00,77.776,77.776,77.77,77.771,137550000.0
2007-10-22 20:39:00,77.811,77.814,77.746,77.76,71330000.0
2007-10-22 20:40:00,77.774,77.784,77.773,77.779,100190000.0
2007-10-22 20:41:00,77.777,77.818,77.777,77.789,117490000.0
2007-10-22 20:42:00,77.788,77.819,77.788,77.802,115390000.0
2007-10-22 20:43:00,77.8,77.806,77.791,77.791,94030000.0
2007-10-22 20:44:00,77.786,77.794,77.786,77.788,119870000.0
2007-10-22 20:45:00,77.779,77.817,77.775,77.793,94130000.0
2007-10-22 20:46:00,77.788,77.795,77.782,77.788,97820000.0
2007-10-22 20:47:00,77.79,77.79,77.757,77.757,61730000.0
2007-10-22 20:48:00,77.773,77.797,77.757,77.772,103830000.0
2007-10-22 20:49:00,77.766,77.79,77.766,77.789,50800000.0
2007-10-22 20:50:00,77.769,77.784,77.764,77.765,42900000.0
2007-10-22 20:51:00,77.782,77.789,77.747,77.753,40290000.0
2007-10-22 20:52:00,77.762,77.775,77.759,77.761,51910000.0
2007-10-22 20:53:00,77.762,77.771,77.751,77.759,62730000.0
2007-10-22 20:54:00,77.788,77.788,77.755,77.771,88160000.0
2007-10-22 20:55:00,77.784,77.793,77.764,77.791,50570000.0
2007-10-22 20:56:00,77.769,77.776,77.75,77.75,67600000.0
2007-10-22 20:57:00,77.782,77.782,77.748,77.768,82290000.0
2007-10-22 20:58:00,77.757,77.772,77.744,77.768,102780000.0
2007-10-22 20:59:00,77.772,77.772,77.745,77.772,75940000.0
2007-10-22 21:00:00,77.765,77.788,77.759,77.773,41770000.0
2007-10-22 21:01:00,77.766,77.775,77.762,77.774,69090000.0
2007-10-22 21:02:00,77.769,77.777,77.769,77.772,75400000.0
2007-10-22 21:03:00,77.799,77.799,77.749,77.749,72540000.0
2007-10-22 21:04:00,77.735,77.752,77.734,77.741,70020000.0
2007-10-22 21:05:00,77.736,77.75,77.735,77.75,66440000.0
2007-10-22 21:06:00,77.772,77.777,77.76,77.762,102840000.0
2007-10-22 21:07:00,77.746,77.746,77.739,77.739,65700000.0
2007-10-22 21:08:00,77.75,77.757,77.75,77.756,46570000.0
2007-10-22 21:09:00,77.798,77.798,77.753,77.754,66420000.0
2007-10-22 21:10:00,77.753,77.754,77.741,77.741,83570000.0
2007-10-22 21:11:00,77.734,77.752,77.727,77.752,90540000.0
2007-10-22 21:12:00,77.776,77.778,77.745,77.752,94260000.0
2007-10-22 21:13:00,77.753,77.755,77.741,77.744,89760000.0
2007-10-22 21:14:00,77.756,77.757,77.751,77.755,122330000.0
2007-10-22 21:15:00,77.792,77.794,77.77,77.774,59220000.0
2007-10-22 21:16:00,77.788,77.794,77.78,77.783,67730000.0
2007-10-22 21:17:00,77.773,77.777,77.769,77.769,43790000.0
2007-10-22 21:18:00,77.78,77.797,77.766,77.783,61760000.0
2007-10-22 21:19:00,77.768,77.775,77.763,77.766,84570000.0
2007-10-22 21:20:00,77.764,77.768,77.761,77.763,75330000.0
2007-10-22 21:21:00,77.79,77.79,77.744,77.753,90970000.0
2007-10-22 21:22:00,77.763,77.774,77.763,77.774,59020000.0
2007-10-22 21:23:00,77.766,77.767,77.757,77.762,115710000.0
2007-10-22 21:24:00,77.796,77.796,77.768,77.768,121420000.0
2007-10-22 21:25:00,77.749,77.756,77.747,77.756,163840000.0
2007-10-22 21:26:00,77.746,77.749,77.739,77.741,111200000.0
2007-10-22 21:27:00,77.767,77.768,77.747,77.747,99240000.0
2007-10-22 21:28:00,77.747,77.753,77.741,77.753,77490000.0
2007-10-22 21:29:00,77.765,77.768,77.758,77.76,68090000.0
2007-10-22 21:30:00,77.793,77.793,77.774,77.776,105020000.0
2007-10-22 21:31:00,77.775,77.783,77.769,77.777,82380000.0
2007-10-22 21:32:00,77.796,77.796,77.791,77.796,47960000.0
2007-10-22 21:33:00,77.825,77.83,77.796,77.808,29990000.0
2007-10-22 21:34:00,77.805,77.805,77.8,77.8,28770000.0
2007-10-22 21:36:00,77.824,77.827,77.802,77.804,136380000.0
2007-10-22 21:37:00,77.804,77.81,77.799,77.8,85000000.0
2007-10-22 21:38:00,77.791,77.796,77.79,77.791,89270000.0
2007-10-22 21:39:00,77.823,77.824,77.809,77.812,67240000.0
2007-10-22 21:40:00,77.822,77.832,77.822,77.826,65800000.0
2007-10-22 21:41:00,77.835,77.845,77.833,77.842,108650000.0
2007-10-22 21:42:00,77.868,77.871,77.853,77.865,97540000.0
2007-10-22 21:43:00,77.879,77.888,77.878,77.881,129350000.0
2007-10-22 21:44:00,77.892,77.921,77.892,77.917,104220000.0
2007-10-22 21:45:00,77.913,77.939,77.892,77.892,115110000.0
2007-10-22 21:46:00,77.884,77.895,77.883,77.887,164770000.0
2007-10-22 21:47:00,77.895,77.899,77.889,77.889,144310000.0
2007-10-22 21:48:00,77.936,77.936,77.897,77.897,110140000.0
2007-10-22 21:50:00,77.894,77.902,77.888,77.891,122500000.0
2007-10-22 21:51:00,77.922,77.923,77.897,77.906,83800000.0
2007-10-22 21:52:00,77.915,77.916,77.909,77.909,81940000.0
2007-10-22 21:53:00,77.915,77.918,77.91,77.915,61640000.0
2007-10-22 21:54:00,77.948,77.948,77.915,77.915,62390000.0
2007-10-22 21:55:00,77.891,77.895,77.883,77.895,94160000.0
2007-10-22 21:56:00,77.904,77.907,77.9,77.906,95120000.0
2007-10-22 21:57:00,77.935,77.935,77.897,77.898,117140000.0
2007-10-22 21:58:00,77.897,77.916,77.892,77.9,93520000.0
2007-10-22 21:59:00,77.895,77.904,77.893,77.897,106400000.0
2007-10-22 22:00:00,77.929,77.93,77.896,77.902,146730000.0
2007-10-22 22:01:00,77.907,77.913,77.899,77.907,135390000.0
2007-10-22 22:02:00,77.915,77.919,77.909,77.919,91570000.0
2007-10-22 22:03:00,77.949,77.949,77.925,77.926,57750000.0
2007-10-22 22:04:00,77.929,77.937,77.929,77.93,111820000.0
2007-10-22 22:05:00,77.933,77.935,77.921,77.933,147710000.0
2007-10-22 22:06:00,77.958,77.958,77.933,77.942,77920000.0
2007-10-22 22:07:00,77.945,77.947,77.939,77.939,107500000.0
2007-10-22 22:08:00,77.924,77.932,77.919,77.927,125960000.0
2007-10-22 22:09:00,77.924,77.955,77.891,77.9,115700000.0
2007-10-22 22:10:00,77.882,77.894,77.882,77.888,95330000.0
2007-10-22 22:11:00,77.896,77.897,77.891,77.896,115890000.0
2007-10-22 22:12:00,77.921,77.921,77.898,77.898,100000000.0
2007-10-22 22:13:00,77.881,77.887,77.88,77.887,98690000.0
2007-10-22 22:14:00,77.877,77.888,77.863,77.863,72970000.0
2007-10-22 22:15:00,77.874,77.891,77.867,77.885,113390000.0
2007-10-22 22:16:00,77.882,77.887,77.882,77.887,60760000.0
2007-10-22 22:17:00,77.894,77.897,77.89,77.89,47140000.0
2007-10-22 22:18:00,77.918,77.919,77.898,77.906,46740000.0
2007-10-22 22:19:00,77.904,77.904,77.893,77.893,51200000.0
2007-10-22 22:20:00,77.895,77.897,77.889,77.89,66650000.0
2007-10-22 22:21:00,77.918,77.918,77.89,77.89,95180000.0
2007-10-22 22:22:00,77.888,77.89,77.888,77.889,64660000.0
2007-10-22 22:23:00,77.902,77.908,77.902,77.906,70310000.0
2007-10-22 22:24:00,77.927,77.929,77.908,77.908,93930000.0
2007-10-22 22:26:00,77.918,77.936,77.911,77.912,117230000.0
2007-10-22 22:27:00,77.943,77.943,77.908,77.935,76420000.0
2007-10-22 22:28:00,77.913,77.932,77.912,77.927,72720000.0
2007-10-22 22:29:00,77.932,77.935,77.925,77.927,52470000.0
2007-10-22 22:30:00,77.944,77.965,77.933,77.954,53640000.0
2007-10-22 22:31:00,77.965,77.973,77.963,77.971,88750000.0
2007-10-22 22:32:00,77.983,77.987,77.978,77.978,84560000.0
2007-10-22 22:33:00,78.008,78.008,77.984,77.993,110240000.0
2007-10-22 22:34:00,77.979,78.001,77.977,77.992,85860000.0
2007-10-22 22:35:00,78.011,78.016,78.004,78.014,107670000.0
2007-10-22 22:36:00,78.059,78.06,78.003,78.005,152750000.0
2007-10-22 22:37:00,78.007,78.008,78.001,78.004,124720000.0
2007-10-22 22:38:00,77.997,78.007,77.997,78.007,98600000.0
2007-10-22 22:39:00,78.044,78.046,78.007,78.03,56620000.0
2007-10-22 22:40:00,78.034,78.046,78.034,78.04,97540000.0
2007-10-22 22:41:00,78.055,78.092,78.055,78.068,139550000.0
2007-10-22 22:42:00,78.089,78.092,78.064,78.074,70330000.0
2007-10-22 22:43:00,78.077,78.09,78.075,78.09,95620000.0
2007-10-22 22:44:00,78.089,78.113,78.089,78.113,130350000.0
2007-10-22 22:45:00,78.144,78.158,78.131,78.148,118150000.0
2007-10-22 22:46:00,78.155,78.156,78.15,78.156,91240000.0
2007-10-22 22:47:00,78.153,78.158,78.15,78.152,101760000.0
2007-10-22 22:48:00,78.18,78.18,78.149,78.15,99330000.0
2007-10-22 22:49:00,78.148,78.156,78.142,78.148,93590000.0
2007-10-22 22:50:00,78.155,78.156,78.151,78.151,67200000.0
2007-10-22 22:51:00,78.177,78.178,78.139,78.144,98380000.0
2007-10-22 22:52:00,78.13,78.151,78.117,78.151,58640000.0
2007-10-22 22:53:00,78.188,78.2,78.187,78.196,39960000.0
2007-10-22 22:54:00,78.219,78.235,78.195,78.196,45210000.0
2007-10-22 22:55:00,78.194,78.21,78.188,78.189,45730000.0
2007-10-22 22:56:00,78.203,78.223,78.179,78.179,65670000.0
2007-10-22 22:57:00,78.202,78.204,78.173,78.176,97110000.0
2007-10-22 22:58:00,78.185,78.189,78.183,78.183,56760000.0
2007-10-22 22:59:00,78.173,78.178,78.169,78.169,70400000.0
2007-10-22 23:00:00,78.209,78.209,78.153,78.176,82640000.0
2007-10-22 23:01:00,78.202,78.207,78.2,78.205,112470000.0
2007-10-22 23:02:00,78.194,78.194,78.174,78.187,81190000.0
2007-10-22 23:03:00,78.207,78.207,78.178,78.199,43900000.0
2007-10-22 23:04:00,78.174,78.179,78.172,78.172,73120000.0
2007-10-22 23:05:00,78.14,78.18,78.139,78.166,71400000.0
2007-10-22 23:06:00,78.183,78.183,78.148,78.149,77760000.0
2007-10-22 23:07:00,78.145,78.146,78.138,78.146,76530000.0
2007-10-22 23:08:00,78.131,78.133,78.113,78.113,65920000.0
2007-10-22 23:09:00,78.137,78.137,78.106,78.113,96750000.0
2007-10-22 23:10:00,78.093,78.094,78.08,78.081,65060000.0
2007-10-22 23:11:00,78.065,78.067,78.024,78.025,52320000.0
2007-10-22 23:12:00,78.051,78.051,78.026,78.031,62670000.0
2007-10-22 23:13:00,78.044,78.056,78.042,78.055,77550000.0
2007-10-22 23:14:00,78.051,78.056,78.051,78.056,82820000.0
2007-10-22 23:15:00,78.094,78.094,78.076,78.076,102790000.0
2007-10-22 23:17:00,78.056,78.068,78.055,78.064,137190000.0
2007-10-22 23:18:00,78.106,78.109,78.075,78.086,87640000.0
2007-10-22 23:21:00,78.094,78.094,78.056,78.058,140150000.0
2007-10-22 23:22:00,78.055,78.059,78.048,78.048,89040000.0
2007-10-22 23:23:00,78.043,78.053,78.043,78.053,92050000.0
2007-10-22 23:24:00,78.083,78.086,78.062,78.062,68600000.0
2007-10-22 23:25:00,78.048,78.048,78.044,78.046,64600000.0
2007-10-22 23:26:00,78.056,78.074,78.055,78.055,117390000.0
2007-10-22 23:27:00,78.096,78.096,78.075,78.083,102560000.0
2007-10-22 23:29:00,78.066,78.08,78.066,78.075,132460000.0
2007-10-22 23:30:00,78.089,78.112,78.086,78.097,86660000.0
2007-10-22 23:31:00,78.116,78.139,78.108,78.133,90460000.0
2007-10-22 23:32:00,78.135,78.144,78.135,78.137,59650000.0
2007-10-22 23:33:00,78.159,78.173,78.145,78.149,66600000.0
2007-10-22 23:34:00,78.138,78.149,78.137,78.141,110580000.0
2007-10-22 23:35:00,78.135,78.139,78.135,78.137,106280000.0
2007-10-22 23:36:00,78.166,78.166,78.129,78.129,127430000.0
2007-10-22 23:37:00,78.103,78.125,78.094,78.114,100280000.0
2007-10-22 23:38:00,78.109,78.109,78.107,78.107,119160000.0
2007-10-22 23:39:00,78.148,78.148,78.097,78.097,172590000.0
2007-10-22 23:40:00,78.093,78.096,78.089,78.091,143960000.0
2007-10-22 23:41:00,78.079,78.086,78.078,78.083,102340000.0
2007-10-22 23:42:00,78.116,78.117,78.109,78.112,64900000.0
2007-10-22 23:45:00,78.116,78.123,78.089,78.101,150190000.0
2007-10-22 23:46:00,78.111,78.117,78.109,78.11,87610000.0
2007-10-22 23:48:00,78.128,78.128,78.099,78.112,136060000.0
2007-10-22 23:49:00,78.114,78.118,78.108,78.111,86760000.0
2007-10-22 23:50:00,78.116,78.117,78.11,78.111,86630000.0
2007-10-22 23:51:00,78.142,78.144,78.109,78.109,72770000.0
2007-10-22 23:52:00,78.119,78.136,78.117,78.136,71110000.0
2007-10-22 23:53:00,78.138,78.147,78.137,78.137,96110000.0
2007-10-22 23:54:00,78.168,78.169,78.141,78.152,104620000.0
2007-10-22 23:55:00,78.137,78.141,78.131,78.131,119040000.0
2007-10-22 23:56:00,78.139,78.152,78.137,78.143,110930000.0
2007-10-22 23:57:00,78.165,78.166,78.157,78.157,115470000.0
2007-10-22 23:58:00,78.132,78.145,78.132,78.145,163360000.0
2007-10-22 23:59:00,78.159,78.161,78.133,78.133,139210000.0
2007-10-23 00:00:00,78.16,78.16,78.133,78.142,102140000.0
2007-10-23 00:03:00,78.157,78.162,78.134,78.134,144170000.0
2007-10-23 00:05:00,78.135,78.143,78.133,78.138,144320000.0
2007-10-23 00:06:00,78.179,78.179,78.17,78.171,91800000.0
2007-10-23 00:07:00,78.132,78.137,78.131,78.131,90550000.0
2007-10-23 00:08:00,78.139,78.14,78.137,78.137,64880000.0
2007-10-23 00:09:00,78.166,78.167,78.157,78.159,69050000.0
2007-10-23 00:12:00,78.173,78.174,78.134,78.134,136560000.0
2007-10-23 00:13:00,78.133,78.134,78.121,78.127,82680000.0
2007-10-23 00:14:00,78.139,78.139,78.137,78.138,85060000.0
2007-10-23 00:15:00,78.168,78.168,78.159,78.159,60630000.0
2007-10-23 00:16:00,78.145,78.145,78.137,78.138,66960000.0
2007-10-23 00:17:00,78.16,78.185,78.15,78.184,110840000.0
2007-10-23 00:18:00,78.219,78.22,78.193,78.204,102330000.0
2007-10-23 00:19:00,78.215,78.228,78.213,78.213,123740000.0
2007-10-23 00:20:00,78.222,78.25,78.222,78.245,102020000.0
2007-10-23 00:21:00,78.281,78.281,78.254,78.257,124890000.0
2007-10-23 00:22:00,78.267,78.27,78.259,78.261,161110000.0
2007-10-23 00:23:00,78.265,78.267,78.26,78.264,134720000.0
2007-10-23 00:24:00,78.289,78.289,78.265,78.265,100000000.0
2007-10-23 00:25:00,78.254,78.265,78.253,78.254,67750000.0
2007-10-23 00:26:00,78.257,78.257,78.249,78.251,115400000.0
2007-10-23 00:27:00,78.289,78.289,78.257,78.257,150380000.0
2007-10-23 00:30:00,78.279,78.282,78.266,78.267,115780000.0
2007-10-23 00:31:00,78.248,78.25,78.247,78.248,68220000.0
2007-10-23 00:32:00,78.257,78.258,78.251,78.258,76100000.0
2007-10-23 00:33:00,78.278,78.278,78.259,78.259,61160000.0
2007-10-23 00:34:00,78.244,78.248,78.238,78.244,54500000.0
2007-10-23 00:35:00,78.239,78.248,78.237,78.243,100770000.0
2007-10-23 00:36:00,78.275,78.279,78.254,78.254,94010000.0
2007-10-23 00:37:00,78.221,78.221,78.194,78.195,115210000.0
2007-10-23 00:38:00,78.212,78.221,78.189,78.194,90090000.0
2007-10-23 00:39:00,78.24,78.24,78.2,78.201,110560000.0
2007-10-23 00:40:00,78.182,78.195,78.182,78.194,147720000.0
2007-10-23 00:41:00,78.194,78.212,78.194,78.211,128480000.0
2007-10-23 00:42:00,78.238,78.238,78.207,78.216,98990000.0
2007-10-23 00:43:00,78.211,78.211,78.195,78.2,61220000.0
2007-10-23 00:44:00,78.206,78.208,78.198,78.204,110770000.0
2007-10-23 00:45:00,78.242,78.242,78.207,78.218,147830000.0
2007-10-23 00:46:00,78.21,78.213,78.195,78.195,76490000.0
2007-10-23 00:47:00,78.18,78.187,78.18,78.181,99650000.0
2007-10-23 00:48:00,78.207,78.207,78.172,78.175,128290000.0
2007-10-23 00:49:00,78.154,78.167,78.147,78.151,112370000.0
2007-10-23 00:50:00,78.129,78.137,78.121,78.121,101070000.0
2007-10-23 00:51:00,78.162,78.162,78.117,78.118,112700000.0
2007-10-23 00:52:00,78.097,78.103,78.082,78.102,95300000.0
2007-10-23 00:53:00,78.1,78.108,78.099,78.103,101680000.0
2007-10-23 00:54:00,78.131,78.131,78.096,78.096,76390000.0
2007-10-23 00:55:00,78.1,78.103,78.092,78.094,110280000.0
2007-10-23 00:56:00,78.098,78.098,78.087,78.087,52650000.0
2007-10-23 00:57:00,78.133,78.137,78.131,78.132,44460000.0
2007-10-23 00:58:00,78.096,78.097,78.091,78.092,40000000.0
2007-10-23 00:59:00,78.099,78.104,78.093,78.1,50350000.0
2007-10-23 01:00:00,78.131,78.131,78.094,78.1,71990000.0
2007-10-23 01:01:00,78.105,78.107,78.1,78.102,105130000.0
2007-10-23 01:02:00,78.092,78.105,78.089,78.1,56400000.0
2007-10-23 01:03:00,78.123,78.123,78.093,78.093,71990000.0
2007-10-23 01:04:00,78.094,78.095,78.081,78.095,85900000.0
2007-10-23 01:05:00,78.09,78.099,78.09,78.092,116090000.0
2007-10-23 01:06:00,78.111,78.115,78.089,78.097,83530000.0
2007-10-23 01:07:00,78.086,78.086,78.079,78.084,46490000.0
2007-10-23 01:08:00,78.069,78.073,78.06,78.063,76960000.0
2007-10-23 01:09:00,78.087,78.092,78.037,78.052,80020000.0
2007-10-23 01:10:00,78.046,78.069,78.046,78.057,74840000.0
2007-10-23 01:12:00,78.08,78.082,78.065,78.065,138310000.0
2007-10-23 01:14:00,78.064,78.07,78.059,78.061,129600000.0
2007-10-23 01:15:00,78.081,78.081,78.053,78.053,80580000.0
2007-10-23 01:16:00,78.054,78.055,78.049,78.05,88540000.0
2007-10-23 01:17:00,78.063,78.075,78.062,78.074,57610000.0
2007-10-23 01:18:00,78.112,78.112,78.071,78.075,68250000.0
2007-10-23 01:19:00,78.085,78.092,78.081,78.09,102360000.0
2007-10-23 01:20:00,78.086,78.097,78.086,78.093,89090000.0
2007-10-23 01:21:00,78.123,78.128,78.109,78.117,121560000.0
2007-10-23 01:22:00,78.129,78.142,78.127,78.139,112980000.0
2007-10-23 01:23:00,78.155,78.166,78.154,78.156,117800000.0
2007-10-23 01:24:00,78.188,78.19,78.154,78.16,169210000.0
2007-10-23 01:25:00,78.168,78.174,78.16,78.16,130390000.0
2007-10-23 01:26:00,78.173,78.177,78.171,78.172,99690000.0
2007-10-23 01:27:00,78.214,78.217,78.153,78.153,62710000.0
2007-10-23 01:28:00,78.141,78.141,78.101,78.103,106320000.0
2007-10-23 01:29:00,78.113,78.121,78.105,78.11,153250000.0
2007-10-23 01:30:00,78.14,78.14,78.118,78.128,82190000.0
2007-10-23 01:31:00,78.117,78.126,78.111,78.126,105110000.0
2007-10-23 01:32:00,78.118,78.125,78.117,78.119,131490000.0
2007-10-23 01:33:00,78.159,78.159,78.114,78.114,127080000.0
2007-10-23 01:35:00,78.083,78.089,78.078,78.083,143560000.0
2007-10-23 01:36:00,78.09,78.1,78.066,78.076,89070000.0
2007-10-23 01:37:00,78.065,78.065,78.053,78.053,95380000.0
2007-10-23 01:38:00,78.061,78.067,78.061,78.066,61960000.0
2007-10-23 01:39:00,78.093,78.093,78.064,78.072,67310000.0
2007-10-23 01:41:00,78.073,78.078,78.067,78.077,128370000.0
2007-10-23 01:42:00,78.111,78.111,78.088,78.093,84470000.0
2007-10-23 01:43:00,78.08,78.087,78.08,78.085,90970000.0
2007-10-23 01:44:00,78.082,78.085,78.069,78.069,57460000.0
2007-10-23 01:45:00,78.101,78.101,78.065,78.076,56250000.0
2007-10-23 01:46:00,78.064,78.075,78.059,78.059,107090000.0
2007-10-23 01:47:00,78.045,78.053,78.042,78.048,95920000.0
2007-10-23 01:48:00,78.07,78.07,78.033,78.034,127970000.0
2007-10-23 01:49:00,78.039,78.058,78.037,78.046,103110000.0
2007-10-23 01:50:00,78.029,78.03,78.026,78.029,116910000.0
2007-10-23 01:51:00,78.06,78.06,78.029,78.029,160600000.0
2007-10-23 01:52:00,78.035,78.062,78.035,78.062,141890000.0
2007-10-23 01:53:00,78.06,78.067,78.059,78.062,103670000.0
2007-10-23 01:54:00,78.088,78.088,78.064,78.073,63490000.0
2007-10-23 01:55:00,78.041,78.048,78.039,78.04,116250000.0
2007-10-23 01:56:00,78.033,78.046,78.032,78.039,157720000.0
2007-10-23 01:57:00,78.066,78.066,78.04,78.04,83150000.0
2007-10-23 01:58:00,78.058,78.063,78.053,78.061,109420000.0
2007-10-23 02:00:00,78.08,78.08,78.046,78.046,3990000.0
2007-10-23 02:01:00,78.036,78.045,78.031,78.045,13400000.0
2007-10-23 02:02:00,78.059,78.062,78.042,78.055,49140000.0
2007-10-23 02:03:00,78.075,78.075,78.035,78.035,168070000.0
2007-10-23 02:04:00,78.021,78.028,78.016,78.016,156560000.0
2007-10-23 02:05:00,78.021,78.021,77.997,78.012,135550000.0
2007-10-23 02:06:00,78.035,78.035,77.999,78.012,84610000.0
2007-10-23 02:07:00,78.017,78.022,78.002,78.022,122780000.0
2007-10-23 02:08:00,78.038,78.054,78.038,78.05,142540000.0
2007-10-23 02:09:00,78.085,78.085,78.036,78.042,66600000.0
2007-10-23 02:11:00,78.027,78.03,78.027,78.029,56520000.0
2007-10-23 02:12:00,78.055,78.055,78.03,78.03,101850000.0
2007-10-23 02:13:00,78.035,78.037,78.03,78.03,64840000.0
2007-10-23 02:14:00,78.021,78.035,78.021,78.024,107010000.0
2007-10-23 02:15:00,78.058,78.058,78.039,78.052,12250000.0
2007-10-23 02:16:00,78.063,78.064,78.058,78.058,73750000.0
2007-10-23 02:17:00,78.067,78.067,78.057,78.058,105310000.0
2007-10-23 02:18:00,78.1,78.1,78.066,78.079,60130000.0
2007-10-23 02:19:00,78.089,78.089,78.079,78.079,101420000.0
2007-10-23 02:21:00,78.11,78.11,78.083,78.083,104500000.0
2007-10-23 02:22:00,78.086,78.097,78.08,78.097,16140000.0
2007-10-23 02:23:00,78.088,78.094,78.083,78.083,88740000.0
2007-10-23 02:24:00,78.122,78.122,78.076,78.079,56100000.0
2007-10-23 02:25:00,78.084,78.084,78.063,78.063,173400000.0
2007-10-23 02:26:00,78.069,78.077,78.069,78.075,156630000.0
2007-10-23 02:27:00,78.121,78.121,78.074,78.074,137500000.0
2007-10-23 02:28:00,78.077,78.077,78.071,78.076,92680000.0
2007-10-23 02:30:00,78.106,78.108,78.078,78.078,152160000.0
2007-10-23 02:31:00,78.065,78.073,78.059,78.059,70530000.0
2007-10-23 02:32:00,78.049,78.053,78.04,78.047,99550000.0
2007-10-23 02:33:00,78.081,78.081,78.037,78.043,57650000.0
2007-10-23 02:35:00,78.03,78.039,78.029,78.039,64360000.0
2007-10-23 02:36:00,78.066,78.068,78.06,78.061,105310000.0
2007-10-23 02:37:00,78.045,78.045,78.033,78.037,15810000.0
2007-10-23 02:38:00,78.026,78.035,78.014,78.014,58300000.0
2007-10-23 02:39:00,78.033,78.033,78.013,78.013,105750000.0
2007-10-23 02:40:00,78.015,78.015,78.012,78.012,3240000.0
2007-10-23 02:41:00,77.996,77.996,77.983,77.989,165100000.0
2007-10-23 02:42:00,77.98,78.012,77.98,77.994,134660000.0
2007-10-23 02:43:00,77.983,78.002,77.983,77.997,94590000.0
2007-10-23 02:45:00,78.034,78.036,78.026,78.027,142320000.0
2007-10-23 02:46:00,78.005,78.008,78.004,78.007,70970000.0
2007-10-23 02:47:00,78.017,78.017,78.007,78.014,100110000.0
2007-10-23 02:48:00,78.042,78.042,78.014,78.019,60270000.0
2007-10-23 02:49:00,78.027,78.027,78.019,78.019,96440000.0
2007-10-23 02:50:00,78.025,78.027,78.013,78.027,66360000.0
2007-10-23 02:51:00,78.065,78.065,78.027,78.027,110480000.0
2007-10-23 02:52:00,78.025,78.026,78.021,78.026,7380000.0
2007-10-23 02:53:00,78.037,78.048,78.032,78.048,64720000.0
2007-10-23 02:54:00,78.076,78.076,78.064,78.064,112590000.0
2007-10-23 02:56:00,78.05,78.058,78.049,78.058,54120000.0
2007-10-23 02:57:00,78.095,78.095,78.058,78.06,88240000.0
2007-10-23 02:58:00,78.049,78.058,78.049,78.058,56020000.0
2007-10-23 02:59:00,78.05,78.061,78.05,78.051,104290000.0
2007-10-23 03:00:00,78.075,78.075,78.048,78.048,12990000.0
2007-10-23 03:01:00,78.041,78.068,78.041,78.05,73840000.0
2007-10-23 03:02:00,78.061,78.081,78.053,78.081,150450000.0
2007-10-23 03:03:00,78.082,78.082,78.055,78.059,128910000.0
2007-10-23 03:04:00,78.053,78.085,78.053,78.085,85650000.0
2007-10-23 03:05:00,78.071,78.084,78.055,78.084,49870000.0
2007-10-23 03:06:00,78.084,78.087,78.081,78.081,165430000.0
2007-10-23 03:07:00,78.053,78.082,78.053,78.067,157530000.0
2007-10-23 03:08:00,78.046,78.055,78.045,78.05,131240000.0
2007-10-23 03:09:00,78.084,78.084,78.053,78.053,89090000.0
2007-10-23 03:10:00,78.044,78.059,78.043,78.055,122730000.0
2007-10-23 03:12:00,78.083,78.084,78.078,78.078,65850000.0
2007-10-23 03:13:00,78.07,78.08,78.053,78.075,107400000.0
2007-10-23 03:14:00,78.061,78.083,78.052,78.083,56180000.0
2007-10-23 03:15:00,78.094,78.094,78.057,78.069,95420000.0
2007-10-23 03:16:00,78.081,78.105,78.075,78.105,55830000.0
2007-10-23 03:17:00,78.086,78.102,78.064,78.089,108080000.0
2007-10-23 03:18:00,78.094,78.094,78.084,78.09,13190000.0
2007-10-23 03:20:00,78.074,78.074,78.052,78.052,110630000.0
2007-10-23 03:21:00,78.068,78.072,78.062,78.063,15580000.0
2007-10-23 03:22:00,78.053,78.086,78.053,78.086,73790000.0
2007-10-23 03:23:00,78.057,78.062,78.051,78.051,128340000.0
2007-10-23 03:24:00,78.081,78.081,78.046,78.049,16330000.0
2007-10-23 03:25:00,78.052,78.057,78.045,78.055,131100000.0
2007-10-23 03:26:00,78.065,78.094,78.06,78.082,163810000.0
2007-10-23 03:27:00,78.08,78.08,78.052,78.061,69160000.0
2007-10-23 03:28:00,78.051,78.057,78.05,78.056,102550000.0
2007-10-23 03:29:00,78.074,78.11,78.074,78.097,63510000.0
2007-10-23 03:30:00,78.094,78.094,78.067,78.069,110860000.0
2007-10-23 03:31:00,78.074,78.074,78.062,78.069,72620000.0
2007-10-23 03:32:00,78.06,78.08,78.054,78.069,120690000.0
2007-10-23 03:33:00,78.081,78.081,78.068,78.068,4880000.0
2007-10-23 03:36:00,78.095,78.097,78.091,78.091,79700000.0
2007-10-23 03:37:00,78.055,78.084,78.055,78.084,130700000.0
2007-10-23 03:38:00,78.07,78.073,78.065,78.068,51140000.0
2007-10-23 03:39:00,78.107,78.107,78.071,78.071,136120000.0
2007-10-23 03:40:00,78.08,78.108,78.076,78.088,103980000.0
2007-10-23 03:41:00,78.08,78.101,78.078,78.087,106640000.0
2007-10-23 03:42:00,78.095,78.096,78.088,78.088,127510000.0
2007-10-23 03:43:00,78.057,78.078,78.054,78.067,127620000.0
2007-10-23 03:44:00,78.06,78.089,78.06,78.061,62180000.0
2007-10-23 03:45:00,78.092,78.092,78.041,78.041,143410000.0
2007-10-23 03:46:00,78.056,78.07,78.056,78.068,135800000.0
2007-10-23 03:47:00,78.043,78.07,78.043,78.051,78270000.0
2007-10-23 03:48:00,78.084,78.084,78.052,78.081,50160000.0
2007-10-23 03:49:00,78.058,78.094,78.055,78.094,165400000.0
2007-10-23 03:50:00,78.072,78.099,78.072,78.093,154390000.0
2007-10-23 03:51:00,78.093,78.099,78.003,78.08,118080000.0
2007-10-23 03:52:00,78.066,78.079,78.041,78.041,88750000.0
2007-10-23 03:53:00,78.047,78.068,78.037,78.045,115900000.0
2007-10-23 03:54:00,78.085,78.085,78.015,78.044,135540000.0
2007-10-23 03:55:00,78.008,78.028,78.008,78.024,64890000.0
2007-10-23 03:56:00,78.02,78.042,78.01,78.02,98090000.0
2007-10-23 03:57:00,78.063,78.068,78.026,78.059,51660000.0
2007-10-23 03:58:00,78.057,78.088,78.044,78.051,95460000.0
2007-10-23 03:59:00,78.073,78.077,78.026,78.032,55340000.0
2007-10-23 04:00:00,78.03,78.059,78.015,78.047,104420000.0
2007-10-23 04:01:00,78.026,78.026,78.018,78.018,7700000.0
2007-10-23 04:02:00,78.03,78.055,78.026,78.054,135320000.0
2007-10-23 04:03:00,78.062,78.062,78.003,78.029,134770000.0
2007-10-23 04:04:00,78.018,78.036,78.011,78.036,65870000.0
2007-10-23 04:05:00,78.031,78.037,78.03,78.035,146080000.0
2007-10-23 04:06:00,78.045,78.051,78.016,78.026,122820000.0
2007-10-23 04:07:00,78.026,78.052,78.019,78.052,89960000.0
2007-10-23 04:08:00,78.052,78.058,78.052,78.055,47580000.0
2007-10-23 04:09:00,78.048,78.048,78.017,78.022,158960000.0
2007-10-23 04:10:00,78.016,78.053,78.016,78.053,158000000.0
2007-10-23 04:11:00,78.031,78.042,78.007,78.011,126240000.0
2007-10-23 04:12:00,78.045,78.045,77.989,77.992,86930000.0
2007-10-23 04:13:00,78.014,78.015,77.997,78.006,118600000.0
2007-10-23 04:14:00,77.996,78.009,77.994,78.003,144170000.0
2007-10-23 04:15:00,78.035,78.035,78.006,78.011,58970000.0
2007-10-23 04:16:00,78.006,78.039,78.006,78.024,100150000.0
2007-10-23 04:18:00,78.048,78.048,78.016,78.02,94100000.0
2007-10-23 04:19:00,78.009,78.034,78.006,78.034,58300000.0
2007-10-23 04:20:00,77.998,78.022,77.997,78.017,97850000.0
2007-10-23 04:21:00,78.021,78.021,77.986,77.991,9990000.0
2007-10-23 04:22:00,78.004,78.004,77.957,77.97,102240000.0
2007-10-23 04:23:00,77.961,78.018,77.961,78.011,76780000.0
2007-10-23 04:24:00,78.019,78.046,78.007,78.046,134650000.0
2007-10-23 04:25:00,78.024,78.055,78.019,78.055,52410000.0
2007-10-23 04:26:00,78.032,78.068,78.025,78.032,141730000.0
2007-10-23 04:27:00,78.065,78.065,78.032,78.032,106550000.0
2007-10-23 04:28:00,78.056,78.063,78.041,78.063,102300000.0
2007-10-23 04:29:00,78.04,78.047,78.039,78.045,130410000.0
2007-10-23 04:30:00,78.082,78.082,78.047,78.069,125880000.0
2007-10-23 04:31:00,78.037,78.051,78.031,78.031,63250000.0
2007-10-23 04:32:00,78.019,78.027,78.019,78.024,140970000.0
2007-10-23 04:33:00,78.062,78.062,78.045,78.056,130950000.0
2007-10-23 04:34:00,78.03,78.039,78.016,78.028,80950000.0
2007-10-23 04:35:00,78.023,78.05,78.017,78.043,44780000.0
2007-10-23 04:36:00,78.052,78.052,78.024,78.024,159610000.0
2007-10-23 04:38:00,78.027,78.052,78.027,78.051,131260000.0
2007-10-23 04:39:00,78.058,78.058,78.003,78.005,83550000.0
2007-10-23 04:40:00,77.997,78.019,77.991,77.991,127450000.0
2007-10-23 04:41:00,77.978,78.022,77.978,78.022,140480000.0
2007-10-23 04:42:00,78.029,78.029,77.977,77.977,69020000.0
2007-10-23 04:43:00,77.979,77.979,77.974,77.976,91940000.0
2007-10-23 04:44:00,77.974,78.0,77.974,77.981,54320000.0
2007-10-23 04:45:00,78.014,78.014,77.976,77.98,93440000.0
2007-10-23 04:46:00,77.993,78.019,77.991,77.991,56620000.0
2007-10-23 04:47:00,77.982,77.994,77.982,77.988,106370000.0
2007-10-23 04:48:00,78.014,78.014,77.993,77.999,14460000.0
2007-10-23 04:49:00,78.006,78.006,77.986,77.997,15590000.0
2007-10-23 04:50:00,77.993,78.021,77.986,78.009,100670000.0
2007-10-23 04:51:00,78.003,78.023,78.003,78.014,15590000.0
2007-10-23 04:52:00,78.021,78.042,78.021,78.042,125350000.0
2007-10-23 04:53:00,78.032,78.081,78.032,78.034,62030000.0
2007-10-23 04:54:00,78.064,78.064,78.028,78.028,152160000.0
2007-10-23 04:55:00,78.019,78.044,78.015,78.028,136020000.0
2007-10-23 04:56:00,78.022,78.042,78.016,78.033,89480000.0
2007-10-23 04:57:00,78.043,78.044,78.016,78.044,47250000.0
2007-10-23 04:58:00,78.005,78.023,78.004,78.004,155830000.0
2007-10-23 04:59:00,77.994,78.012,77.985,77.989,160980000.0
2007-10-23 05:00:00,78.013,78.013,77.998,78.002,126420000.0
2007-10-23 05:01:00,78.005,78.006,78.0,78.0,81590000.0
2007-10-23 05:02:00,77.993,78.021,77.993,78.013,110370000.0
2007-10-23 05:03:00,78.033,78.04,78.003,78.04,137520000.0
2007-10-23 05:04:00,78.027,78.054,78.021,78.054,73220000.0
2007-10-23 05:05:00,78.059,78.059,78.054,78.056,104220000.0
2007-10-23 05:06:00,78.067,78.067,78.062,78.063,58200000.0
2007-10-23 05:09:00,78.053,78.053,78.024,78.03,102830000.0
2007-10-23 05:12:00,78.055,78.055,78.049,78.049,67100000.0
2007-10-23 05:14:00,78.043,78.07,78.035,78.043,56430000.0
2007-10-23 05:15:00,78.083,78.083,78.054,78.054,90750000.0
2007-10-23 05:16:00,78.061,78.08,78.057,78.062,64130000.0
2007-10-23 05:17:00,78.068,78.076,78.062,78.076,112130000.0
2007-10-23 05:18:00,78.119,78.119,78.077,78.077,8820000.0
2007-10-23 05:19:00,78.083,78.102,78.079,78.085,19010000.0
2007-10-23 05:20:00,78.075,78.101,78.075,78.079,110880000.0
2007-10-23 05:21:00,78.089,78.119,78.089,78.113,135840000.0
2007-10-23 05:22:00,78.092,78.092,78.046,78.077,136980000.0
2007-10-23 05:23:00,78.068,78.083,78.068,78.083,62750000.0
2007-10-23 05:24:00,78.094,78.105,78.068,78.104,147150000.0
2007-10-23 05:25:00,78.081,78.114,78.081,78.106,120880000.0
2007-10-23 05:26:00,78.081,78.098,78.077,78.098,85800000.0
2007-10-23 05:27:00,78.105,78.11,78.076,78.11,49140000.0
2007-10-23 05:28:00,78.102,78.102,78.085,78.089,170920000.0
2007-10-23 05:29:00,78.078,78.085,78.071,78.075,158170000.0
2007-10-23 05:30:00,78.104,78.11,78.101,78.101,139460000.0
2007-10-23 05:31:00,78.088,78.088,78.082,78.087,82670000.0
2007-10-23 05:32:00,78.118,78.12,78.108,78.114,114840000.0
2007-10-23 05:33:00,78.112,78.118,78.105,78.107,142840000.0
2007-10-23 05:34:00,78.099,78.126,78.093,78.126,71030000.0
2007-10-23 05:35:00,78.111,78.136,78.107,78.132,105890000.0
2007-10-23 05:36:00,78.112,78.133,78.112,78.122,48610000.0
2007-10-23 05:37:00,78.144,78.144,78.125,78.128,91700000.0
2007-10-23 05:39:00,78.147,78.149,78.131,78.139,106840000.0
2007-10-23 05:40:00,78.141,78.141,78.14,78.14,5260000.0
2007-10-23 05:42:00,78.154,78.154,78.134,78.137,97960000.0
2007-10-23 05:43:00,78.149,78.169,78.147,78.157,67610000.0
2007-10-23 05:44:00,78.15,78.158,78.149,78.158,109580000.0
2007-10-23 05:45:00,78.184,78.184,78.165,78.165,8450000.0
2007-10-23 05:46:00,78.17,78.17,78.155,78.156,11640000.0
2007-10-23 05:47:00,78.15,78.157,78.15,78.15,113360000.0
2007-10-23 05:48:00,78.191,78.191,78.151,78.168,138190000.0
2007-10-23 05:49:00,78.135,78.169,78.135,78.169,131000000.0
2007-10-23 05:50:00,78.138,78.142,78.133,78.142,67910000.0
2007-10-23 05:51:00,78.152,78.152,78.129,78.129,144490000.0
2007-10-23 05:52:00,78.138,78.156,78.128,78.133,133210000.0
2007-10-23 05:53:00,78.156,78.156,78.121,78.156,83690000.0
2007-10-23 05:54:00,78.163,78.163,78.126,78.15,48110000.0
2007-10-23 05:55:00,78.145,78.149,78.145,78.149,172400000.0
2007-10-23 05:57:00,78.164,78.171,78.16,78.161,124990000.0
2007-10-23 05:58:00,78.122,78.144,78.122,78.144,82930000.0
2007-10-23 05:59:00,78.136,78.155,78.129,78.137,118980000.0
2007-10-23 06:00:00,78.161,78.162,78.136,78.162,133340000.0
2007-10-23 06:01:00,78.142,78.142,78.123,78.127,70190000.0
2007-10-23 06:02:00,78.119,78.119,78.114,78.117,97430000.0
2007-10-23 06:03:00,78.153,78.153,78.104,78.122,52170000.0
2007-10-23 06:04:00,78.111,78.13,78.105,78.115,88570000.0
2007-10-23 06:05:00,78.113,78.132,78.112,78.112,56630000.0
2007-10-23 06:06:00,78.143,78.143,78.114,78.136,106210000.0
2007-10-23 06:07:00,78.141,78.141,78.117,78.135,17170000.0
2007-10-23 06:08:00,78.125,78.142,78.116,78.142,97940000.0
2007-10-23 06:09:00,78.152,78.152,78.108,78.12,96360000.0
2007-10-23 06:10:00,78.086,78.091,78.063,78.063,59690000.0
2007-10-23 06:11:00,78.073,78.106,78.07,78.087,81650000.0
2007-10-23 06:12:00,78.114,78.114,78.085,78.089,82760000.0
2007-10-23 06:13:00,78.097,78.097,78.089,78.097,63860000.0
2007-10-23 06:14:00,78.113,78.143,78.113,78.123,31770000.0
2007-10-23 06:15:00,78.113,78.138,78.107,78.121,49040000.0
2007-10-23 06:16:00,78.112,78.141,78.112,78.134,52270000.0
2007-10-23 06:17:00,78.143,78.143,78.12,78.12,96210000.0
2007-10-23 06:18:00,78.164,78.167,78.161,78.161,74130000.0
2007-10-23 06:19:00,78.113,78.146,78.113,78.146,126150000.0
2007-10-23 06:20:00,78.126,78.126,78.119,78.119,57350000.0
2007-10-23 06:21:00,78.155,78.155,78.122,78.122,137080000.0
2007-10-23 06:22:00,78.127,78.127,78.12,78.121,109510000.0
2007-10-23 06:23:00,78.132,78.162,78.128,78.162,114460000.0
2007-10-23 06:24:00,78.155,78.158,78.127,78.127,137850000.0
2007-10-23 06:25:00,78.108,78.116,78.108,78.115,128840000.0
2007-10-23 06:26:00,78.126,78.127,78.121,78.127,60350000.0
2007-10-23 06:27:00,78.157,78.162,78.138,78.148,146490000.0
2007-10-23 06:28:00,78.167,78.172,78.144,78.171,132900000.0
2007-10-23 06:29:00,78.14,78.148,78.139,78.148,83480000.0
2007-10-23 06:30:00,78.192,78.192,78.14,78.14,46910000.0
2007-10-23 06:31:00,78.141,78.165,78.114,78.123,155040000.0
2007-10-23 06:32:00,78.126,78.128,78.12,78.12,163260000.0
2007-10-23 06:33:00,78.15,78.159,78.127,78.143,120340000.0
2007-10-23 06:36:00,78.16,78.16,78.123,78.123,128370000.0
2007-10-23 06:37:00,78.124,78.13,78.112,78.121,59730000.0
2007-10-23 06:38:00,78.117,78.117,78.098,78.098,93750000.0
2007-10-23 06:39:00,78.122,78.122,78.102,78.102,47690000.0
2007-10-23 06:40:00,78.107,78.107,78.098,78.099,76920000.0
2007-10-23 06:41:00,78.106,78.107,78.102,78.102,53990000.0
2007-10-23 06:42:00,78.135,78.135,78.102,78.102,90270000.0
2007-10-23 06:43:00,78.089,78.11,78.087,78.087,15030000.0
2007-10-23 06:44:00,78.059,78.059,78.027,78.032,108240000.0
2007-10-23 06:45:00,78.02,78.041,78.012,78.034,119800000.0
2007-10-23 06:46:00,78.031,78.053,78.031,78.053,114720000.0
2007-10-23 06:48:00,78.086,78.086,78.065,78.072,76940000.0
2007-10-23 06:49:00,78.078,78.085,78.063,78.067,86240000.0
2007-10-23 06:50:00,78.058,78.066,78.057,78.065,52260000.0
2007-10-23 06:51:00,78.103,78.103,78.059,78.06,46180000.0
2007-10-23 06:52:00,78.071,78.095,78.071,78.095,94370000.0
2007-10-23 06:53:00,78.086,78.095,78.076,78.095,67730000.0
2007-10-23 06:54:00,78.107,78.107,78.1,78.1,81770000.0
2007-10-23 06:56:00,78.086,78.088,78.082,78.088,78910000.0
2007-10-23 06:57:00,78.103,78.103,78.084,78.084,76290000.0
2007-10-23 06:58:00,78.087,78.087,78.08,78.081,51750000.0
2007-10-23 06:59:00,78.067,78.077,78.067,78.076,60760000.0
2007-10-23 07:00:00,78.123,78.123,78.074,78.074,96190000.0
2007-10-23 07:01:00,78.084,78.103,78.084,78.103,102100000.0
2007-10-23 07:02:00,78.113,78.113,78.095,78.099,94770000.0
2007-10-23 07:03:00,78.115,78.115,78.104,78.11,57380000.0
2007-10-23 07:04:00,78.119,78.14,78.107,78.118,77680000.0
2007-10-23 07:05:00,78.093,78.113,78.093,78.097,76050000.0
2007-10-23 07:06:00,78.123,78.123,78.1,78.1,62910000.0
2007-10-23 07:07:00,78.104,78.109,78.099,78.109,30560000.0
2007-10-23 07:08:00,78.101,78.107,78.1,78.1,48940000.0
2007-10-23 07:09:00,78.155,78.155,78.103,78.103,47590000.0
2007-10-23 07:10:00,78.126,78.144,78.107,78.131,93330000.0
2007-10-23 07:11:00,78.138,78.138,78.105,78.105,63000000.0
2007-10-23 07:12:00,78.177,78.177,78.17,78.171,126760000.0
2007-10-23 07:13:00,78.135,78.135,78.103,78.103,47450000.0
2007-10-23 07:15:00,78.127,78.142,78.114,78.137,99180000.0
2007-10-23 07:16:00,78.115,78.115,78.104,78.107,97040000.0
2007-10-23 07:17:00,78.117,78.139,78.103,78.103,120300000.0
2007-10-23 07:18:00,78.145,78.149,78.138,78.139,117790000.0
2007-10-23 07:19:00,78.114,78.159,78.105,78.123,58860000.0
2007-10-23 07:20:00,78.144,78.146,78.124,78.126,129170000.0
2007-10-23 07:21:00,78.172,78.172,78.086,78.112,110690000.0
2007-10-23 07:22:00,78.118,78.118,78.112,78.113,77480000.0
2007-10-23 07:23:00,78.094,78.111,78.088,78.088,39520000.0
2007-10-23 07:24:00,78.124,78.124,78.094,78.101,141310000.0
2007-10-23 07:25:00,78.094,78.115,78.094,78.098,134470000.0
2007-10-23 07:26:00,78.095,78.116,78.095,78.101,121120000.0
2007-10-23 07:27:00,78.115,78.121,78.11,78.11,74080000.0
2007-10-23 07:28:00,78.105,78.135,78.102,78.11,105530000.0
2007-10-23 07:29:00,78.118,78.141,78.114,78.117,121810000.0
2007-10-23 07:30:00,78.11,78.13,78.11,78.125,58230000.0
2007-10-23 07:31:00,78.127,78.127,78.117,78.117,85500000.0
2007-10-23 07:32:00,78.104,78.122,78.104,78.105,46810000.0
2007-10-23 07:33:00,78.126,78.126,78.095,78.117,78350000.0
2007-10-23 07:34:00,78.124,78.124,78.088,78.094,50200000.0
2007-10-23 07:35:00,78.082,78.11,78.082,78.093,91500000.0
2007-10-23 07:36:00,78.137,78.137,78.085,78.088,11340000.0
2007-10-23 07:37:00,78.115,78.115,78.056,78.061,78540000.0
2007-10-23 07:38:00,78.069,78.092,78.069,78.078,77750000.0
2007-10-23 07:39:00,78.091,78.091,78.055,78.081,48250000.0
2007-10-23 07:40:00,78.064,78.075,78.05,78.075,57110000.0
2007-10-23 07:41:00,78.06,78.091,78.056,78.056,66760000.0
2007-10-23 07:42:00,78.085,78.085,78.064,78.084,50110000.0
2007-10-23 07:43:00,78.053,78.077,78.053,78.075,43150000.0
2007-10-23 07:44:00,78.061,78.085,78.058,78.085,75270000.0
2007-10-23 07:45:00,78.084,78.084,78.056,78.059,97050000.0
2007-10-23 07:46:00,78.053,78.077,78.046,78.046,141260000.0
2007-10-23 07:47:00,78.056,78.07,78.027,78.038,76090000.0
2007-10-23 07:48:00,78.047,78.051,78.033,78.033,75850000.0
2007-10-23 07:49:00,78.043,78.066,78.036,78.05,46860000.0
2007-10-23 07:50:00,78.057,78.057,78.05,78.057,32590000.0
2007-10-23 07:51:00,78.083,78.083,78.054,78.066,49280000.0
2007-10-23 07:52:00,78.058,78.071,78.04,78.04,98030000.0
2007-10-23 07:53:00,78.052,78.071,78.038,78.071,108600000.0
2007-10-23 07:54:00,78.069,78.069,78.043,78.059,29180000.0
2007-10-23 07:55:00,78.051,78.071,78.042,78.042,57550000.0
2007-10-23 07:56:00,78.062,78.068,78.05,78.06,13650000.0
2007-10-23 07:57:00,78.077,78.077,78.068,78.077,51390000.0
2007-10-23 07:58:00,78.06,78.079,78.055,78.078,50280000.0
2007-10-23 07:59:00,78.059,78.081,78.056,78.067,90890000.0
2007-10-23 08:00:00,78.092,78.092,78.065,78.079,143320000.0
2007-10-23 08:01:00,78.094,78.142,78.094,78.132,63240000.0
2007-10-23 08:02:00,78.15,78.17,78.144,78.17,99960000.0
2007-10-23 08:03:00,78.138,78.161,78.123,78.141,108020000.0
2007-10-23 08:04:00,78.151,78.171,78.124,78.133,96040000.0
2007-10-23 08:05:00,78.137,78.16,78.126,78.138,77020000.0
2007-10-23 08:06:00,78.164,78.164,78.132,78.148,35820000.0
2007-10-23 08:07:00,78.115,78.133,78.104,78.133,33850000.0
2007-10-23 08:08:00,78.1,78.121,78.092,78.092,53500000.0
2007-10-23 08:09:00,78.123,78.123,78.089,78.107,23600000.0
2007-10-23 08:10:00,78.09,78.121,78.089,78.112,31790000.0
2007-10-23 08:11:00,78.09,78.131,78.087,78.11,35570000.0
2007-10-23 08:12:00,78.151,78.151,78.124,78.137,61040000.0
2007-10-23 08:13:00,78.155,78.183,78.149,78.167,100060000.0
2007-10-23 08:14:00,78.162,78.189,78.157,78.178,83640000.0
2007-10-23 08:15:00,78.204,78.207,78.165,78.19,62820000.0
2007-10-23 08:16:00,78.2,78.241,78.192,78.241,67140000.0
2007-10-23 08:17:00,78.233,78.233,78.213,78.218,140580000.0
2007-10-23 08:18:00,78.26,78.286,78.228,78.264,127330000.0
2007-10-23 08:19:00,78.228,78.263,78.228,78.238,136580000.0
2007-10-23 08:20:00,78.249,78.278,78.244,78.244,122380000.0
2007-10-23 08:21:00,78.274,78.274,78.233,78.233,58030000.0
2007-10-23 08:22:00,78.253,78.253,78.209,78.234,86170000.0
2007-10-23 08:23:00,78.223,78.26,78.21,78.251,75810000.0
2007-10-23 08:24:00,78.264,78.265,78.217,78.246,76090000.0
2007-10-23 08:25:00,78.265,78.317,78.26,78.317,69380000.0
2007-10-23 08:26:00,78.275,78.294,78.253,78.261,79290000.0
2007-10-23 08:27:00,78.294,78.294,78.243,78.243,40800000.0
2007-10-23 08:28:00,78.262,78.262,78.227,78.23,61620000.0
2007-10-23 08:29:00,78.222,78.26,78.216,78.229,107800000.0
2007-10-23 08:30:00,78.269,78.269,78.221,78.222,105330000.0
2007-10-23 08:31:00,78.21,78.23,78.194,78.201,100000000.0
2007-10-23 08:32:00,78.216,78.235,78.202,78.235,74920000.0
2007-10-23 08:33:00,78.243,78.245,78.218,78.245,70180000.0
2007-10-23 08:34:00,78.222,78.233,78.212,78.233,84900000.0
2007-10-23 08:35:00,78.238,78.239,78.207,78.239,61750000.0
2007-10-23 08:36:00,78.241,78.241,78.188,78.192,48130000.0
2007-10-23 08:37:00,78.203,78.24,78.186,78.186,109930000.0
2007-10-23 08:38:00,78.192,78.211,78.187,78.2,60040000.0
2007-10-23 08:39:00,78.229,78.229,78.146,78.146,73090000.0
2007-10-23 08:40:00,78.129,78.163,78.106,78.115,60500000.0
2007-10-23 08:41:00,78.144,78.156,78.121,78.129,79710000.0
2007-10-23 08:42:00,78.154,78.168,78.12,78.141,73430000.0
2007-10-23 08:43:00,78.099,78.13,78.086,78.086,49080000.0
2007-10-23 08:44:00,78.084,78.096,78.056,78.063,59340000.0
2007-10-23 08:45:00,78.104,78.104,78.065,78.065,92900000.0
2007-10-23 08:46:00,78.072,78.109,78.066,78.106,96680000.0
2007-10-23 08:47:00,78.075,78.131,78.075,78.131,90050000.0
2007-10-23 08:48:00,78.133,78.133,78.098,78.115,55160000.0
2007-10-23 08:49:00,78.106,78.138,78.096,78.126,81460000.0
2007-10-23 08:50:00,78.122,78.139,78.103,78.119,70190000.0
2007-10-23 08:51:00,78.162,78.162,78.119,78.123,59520000.0
2007-10-23 08:52:00,78.124,78.124,78.111,78.119,31180000.0
2007-10-23 08:53:00,78.11,78.131,78.104,78.119,44440000.0
2007-10-23 08:54:00,78.126,78.126,78.088,78.111,45840000.0
2007-10-23 08:55:00,78.096,78.096,78.088,78.094,83690000.0
2007-10-23 08:56:00,78.086,78.108,78.078,78.096,64370000.0
2007-10-23 08:57:00,78.12,78.12,78.077,78.092,114930000.0
2007-10-23 08:58:00,78.06,78.082,78.056,78.069,48180000.0
2007-10-23 08:59:00,78.084,78.107,78.076,78.091,128390000.0
2007-10-23 09:00:00,78.107,78.111,78.077,78.098,94380000.0
2007-10-23 09:01:00,78.074,78.131,78.074,78.099,93690000.0
2007-10-23 09:02:00,78.117,78.158,78.109,78.128,119110000.0
2007-10-23 09:03:00,78.161,78.161,78.123,78.146,118620000.0
2007-10-23 09:04:00,78.108,78.142,78.093,78.142,58060000.0
2007-10-23 09:05:00,78.119,78.129,78.098,78.098,130460000.0
2007-10-23 09:06:00,78.131,78.143,78.106,78.143,105820000.0
2007-10-23 09:07:00,78.133,78.133,78.104,78.109,69630000.0
2007-10-23 09:08:00,78.093,78.102,78.061,78.061,39130000.0
2007-10-23 09:09:00,78.09,78.115,78.039,78.115,143280000.0
2007-10-23 09:10:00,78.098,78.127,78.076,78.087,143550000.0
2007-10-23 09:11:00,78.098,78.132,78.097,78.132,107280000.0
2007-10-23 09:12:00,78.137,78.138,78.129,78.13,76440000.0
2007-10-23 09:13:00,78.113,78.129,78.096,78.129,100980000.0
2007-10-23 09:14:00,78.114,78.125,78.104,78.115,119670000.0
2007-10-23 09:15:00,78.125,78.133,78.103,78.133,54010000.0
2007-10-23 09:16:00,78.123,78.151,78.115,78.12,90140000.0
2007-10-23 09:17:00,78.102,78.138,78.095,78.095,46980000.0
2007-10-23 09:18:00,78.116,78.116,78.095,78.099,81980000.0
2007-10-23 09:20:00,78.089,78.096,78.083,78.089,89710000.0
2007-10-23 09:21:00,78.096,78.116,78.096,78.101,18820000.0
2007-10-23 09:22:00,78.119,78.135,78.119,78.119,13050000.0
2007-10-23 09:23:00,78.132,78.132,78.107,78.126,65950000.0
2007-10-23 09:24:00,78.134,78.134,78.107,78.133,74970000.0
2007-10-23 09:25:00,78.097,78.118,78.083,78.092,56940000.0
2007-10-23 09:26:00,78.114,78.114,78.08,78.08,62440000.0
2007-10-23 09:27:00,78.061,78.101,78.004,78.006,121540000.0
2007-10-23 09:28:00,78.001,78.037,78.001,78.005,106810000.0
2007-10-23 09:29:00,77.99,78.01,77.966,77.971,69910000.0
2007-10-23 09:30:00,77.993,78.007,77.977,77.984,87100000.0
2007-10-23 09:31:00,77.99,78.022,77.99,78.009,84960000.0
2007-10-23 09:32:00,78.044,78.044,77.999,78.004,93940000.0
2007-10-23 09:33:00,78.028,78.028,77.968,77.988,35290000.0
2007-10-23 09:34:00,77.981,78.006,77.977,77.981,42380000.0
2007-10-23 09:35:00,77.994,77.994,77.964,77.972,43210000.0
2007-10-23 09:36:00,77.999,77.999,77.968,77.979,12590000.0
2007-10-23 09:37:00,77.97,77.975,77.97,77.97,42470000.0
2007-10-23 09:38:00,77.962,78.002,77.962,77.973,55020000.0
2007-10-23 09:39:00,77.996,78.01,77.977,77.98,41690000.0
2007-10-23 09:40:00,77.973,78.007,77.973,77.981,95810000.0
2007-10-23 09:41:00,77.982,77.99,77.964,77.964,73800000.0
2007-10-23 09:42:00,77.992,77.992,77.94,77.943,36370000.0
2007-10-23 09:43:00,77.961,77.982,77.944,77.944,47140000.0
2007-10-23 09:44:00,77.955,77.987,77.943,77.951,57380000.0
2007-10-23 09:45:00,77.987,77.998,77.959,77.962,75780000.0
2007-10-23 09:46:00,77.993,77.993,77.956,77.978,101690000.0
2007-10-23 09:47:00,77.991,77.998,77.991,77.991,81540000.0
2007-10-23 09:48:00,77.985,77.985,77.946,77.984,151440000.0
2007-10-23 09:49:00,77.935,77.946,77.91,77.91,49760000.0
2007-10-23 09:50:00,77.915,77.915,77.908,77.908,67370000.0
2007-10-23 09:51:00,77.931,77.931,77.906,77.918,33850000.0
2007-10-23 09:52:00,77.935,77.975,77.935,77.963,34090000.0
2007-10-23 09:53:00,77.948,77.978,77.948,77.951,45710000.0
2007-10-23 09:54:00,77.993,77.993,77.952,77.952,23140000.0
2007-10-23 09:55:00,77.959,77.984,77.945,77.947,21800000.0
2007-10-23 09:56:00,77.941,77.962,77.936,77.94,55800000.0
2007-10-23 09:57:00,77.982,77.982,77.933,77.933,48000000.0
2007-10-23 09:58:00,77.949,77.989,77.949,77.969,55210000.0
2007-10-23 09:59:00,77.962,78.012,77.956,78.012,33420000.0
2007-10-23 10:00:00,78.03,78.03,77.975,77.983,64860000.0
2007-10-23 10:01:00,77.972,78.007,77.972,77.991,35100000.0
2007-10-23 10:03:00,78.023,78.023,77.998,78.013,80480000.0
2007-10-23 10:04:00,77.981,78.008,77.973,77.998,49680000.0
2007-10-23 10:05:00,77.978,78.009,77.974,77.982,35020000.0
2007-10-23 10:06:00,78.022,78.022,77.982,77.982,17860000.0
2007-10-23 10:07:00,77.986,78.021,77.981,78.006,40760000.0
2007-10-23 10:08:00,78.004,78.04,78.004,78.005,69150000.0
2007-10-23 10:09:00,78.013,78.035,77.984,77.984,61720000.0
2007-10-23 10:10:00,77.985,77.99,77.971,77.971,34690000.0
2007-10-23 10:11:00,77.983,78.004,77.972,78.004,85820000.0
2007-10-23 10:12:00,78.015,78.044,77.993,78.009,86900000.0
2007-10-23 10:13:00,78.029,78.03,78.027,78.03,46330000.0
2007-10-23 10:14:00,78.026,78.051,78.023,78.028,39410000.0
2007-10-23 10:15:00,78.048,78.072,78.018,78.072,23340000.0
2007-10-23 10:16:00,78.081,78.081,78.045,78.066,81880000.0
2007-10-23 10:17:00,78.062,78.122,78.062,78.122,100350000.0
2007-10-23 10:18:00,78.137,78.139,78.113,78.113,67070000.0
2007-10-23 10:19:00,78.119,78.131,78.093,78.119,79110000.0
2007-10-23 10:20:00,78.077,78.091,78.06,78.086,62610000.0
2007-10-23 10:21:00,78.078,78.096,78.057,78.057,96150000.0
2007-10-23 10:22:00,78.062,78.085,78.053,78.058,69240000.0
2007-10-23 10:23:00,78.065,78.089,78.05,78.053,75660000.0
2007-10-23 10:24:00,78.076,78.083,78.046,78.083,64460000.0
2007-10-23 10:26:00,78.039,78.068,78.022,78.024,108220000.0
2007-10-23 10:27:00,78.062,78.062,78.024,78.042,99380000.0
2007-10-23 10:28:00,78.027,78.032,78.02,78.026,101910000.0
2007-10-23 10:29:00,78.039,78.077,78.022,78.051,71300000.0
2007-10-23 10:30:00,78.081,78.082,78.053,78.053,84070000.0
2007-10-23 10:31:00,78.042,78.055,78.041,78.041,91520000.0
2007-10-23 10:32:00,78.03,78.051,78.028,78.046,63890000.0
2007-10-23 10:33:00,78.053,78.053,78.018,78.018,85660000.0
2007-10-23 10:34:00,78.049,78.058,78.049,78.055,69830000.0
2007-10-23 10:35:00,78.027,78.042,78.013,78.022,73230000.0
2007-10-23 10:36:00,78.043,78.043,78.015,78.018,66420000.0
2007-10-23 10:37:00,78.031,78.052,78.024,78.041,70060000.0
2007-10-23 10:38:00,78.013,78.051,78.013,78.03,95980000.0
2007-10-23 10:39:00,78.055,78.055,78.025,78.045,60260000.0
2007-10-23 10:40:00,78.027,78.027,78.012,78.02,94880000.0
2007-10-23 10:41:00,78.014,78.03,78.007,78.014,70790000.0
2007-10-23 10:42:00,78.046,78.046,78.031,78.046,124490000.0
2007-10-23 10:43:00,78.018,78.039,78.009,78.028,94220000.0
2007-10-23 10:44:00,78.008,78.008,78.0,78.001,77200000.0
2007-10-23 10:45:00,78.045,78.046,78.039,78.041,86090000.0
2007-10-23 10:46:00,78.006,78.006,77.992,77.999,91890000.0
2007-10-23 10:48:00,78.038,78.042,78.003,78.003,36900000.0
2007-10-23 10:49:00,78.013,78.05,78.013,78.029,47160000.0
2007-10-23 10:50:00,78.041,78.076,78.031,78.031,69540000.0
2007-10-23 10:51:00,78.054,78.054,78.008,78.028,52850000.0
2007-10-23 10:52:00,78.053,78.053,78.025,78.031,126420000.0
2007-10-23 10:53:00,78.033,78.042,78.02,78.02,132830000.0
2007-10-23 10:54:00,78.039,78.039,78.002,78.002,53170000.0
2007-10-23 10:55:00,77.994,78.013,77.993,77.993,58020000.0
2007-10-23 10:56:00,78.001,78.021,77.997,78.004,66310000.0
2007-10-23 10:57:00,78.045,78.05,78.039,78.039,104450000.0
2007-10-23 10:58:00,78.033,78.033,78.009,78.024,40850000.0
2007-10-23 10:59:00,78.009,78.033,78.0,78.0,69560000.0
2007-10-23 11:00:00,78.034,78.034,77.993,78.005,39200000.0
2007-10-23 11:01:00,78.008,78.024,77.998,78.024,80580000.0
2007-10-23 11:02:00,77.998,78.022,77.997,78.022,73040000.0
2007-10-23 11:03:00,78.022,78.022,78.001,78.001,49970000.0
2007-10-23 11:04:00,77.992,78.021,77.992,78.006,59900000.0
2007-10-23 11:05:00,78.02,78.049,78.014,78.03,62150000.0
2007-10-23 11:06:00,78.054,78.054,78.026,78.051,50780000.0
2007-10-23 11:07:00,78.021,78.063,78.021,78.038,43740000.0
2007-10-23 11:08:00,78.031,78.051,78.031,78.033,76630000.0
2007-10-23 11:09:00,78.06,78.067,78.013,78.013,101030000.0
2007-10-23 11:10:00,78.017,78.025,78.012,78.014,159680000.0
2007-10-23 11:11:00,78.021,78.048,78.019,78.039,83240000.0
2007-10-23 11:12:00,78.064,78.064,78.024,78.024,76710000.0
2007-10-23 11:13:00,78.026,78.026,78.011,78.018,42570000.0
2007-10-23 11:14:00,78.03,78.048,78.013,78.047,31630000.0
2007-10-23 11:15:00,78.055,78.055,78.024,78.024,49850000.0
2007-10-23 11:16:00,78.026,78.026,78.012,78.012,106810000.0
2007-10-23 11:17:00,78.017,78.017,78.005,78.005,112520000.0
2007-10-23 11:18:00,78.048,78.048,78.007,78.032,38260000.0
2007-10-23 11:19:00,78.011,78.042,78.01,78.042,55790000.0
2007-10-23 11:20:00,78.005,78.02,77.997,77.997,13190000.0
2007-10-23 11:21:00,78.018,78.018,77.984,77.984,58120000.0
2007-10-23 11:22:00,77.991,78.023,77.99,77.999,52720000.0
2007-10-23 11:23:00,78.006,78.006,78.0,78.0,80240000.0
2007-10-23 11:24:00,78.042,78.042,78.007,78.019,154110000.0
2007-10-23 11:25:00,78.005,78.024,78.002,78.002,63720000.0
2007-10-23 11:26:00,78.009,78.04,78.007,78.04,106190000.0
2007-10-23 11:27:00,78.053,78.053,78.021,78.024,105490000.0
2007-10-23 11:28:00,78.0,78.016,78.0,78.016,95270000.0
2007-10-23 11:29:00,78.027,78.027,78.017,78.017,82460000.0
2007-10-23 11:30:00,78.049,78.049,78.023,78.027,40950000.0
2007-10-23 11:31:00,78.053,78.053,78.033,78.038,30640000.0
2007-10-23 11:32:00,78.029,78.037,78.029,78.036,53080000.0
2007-10-23 11:33:00,78.077,78.077,78.07,78.07,27650000.0
2007-10-23 11:34:00,78.046,78.046,78.023,78.023,32170000.0
2007-10-23 11:35:00,78.028,78.035,78.022,78.035,40810000.0
2007-10-23 11:36:00,78.072,78.072,78.037,78.04,59770000.0
2007-10-23 11:37:00,78.042,78.042,78.021,78.031,110770000.0
2007-10-23 11:38:00,78.027,78.065,78.027,78.048,87780000.0
2007-10-23 11:39:00,78.083,78.083,78.026,78.047,66200000.0
2007-10-23 11:40:00,78.009,78.023,78.004,78.023,75370000.0
2007-10-23 11:41:00,78.005,78.006,77.997,77.998,137920000.0
2007-10-23 11:42:00,78.035,78.04,78.012,78.04,132120000.0
2007-10-23 11:43:00,78.05,78.05,78.023,78.023,132680000.0
2007-10-23 11:44:00,78.024,78.026,78.019,78.019,138270000.0
2007-10-23 11:45:00,78.063,78.063,78.028,78.036,60350000.0
2007-10-23 11:46:00,78.07,78.102,78.056,78.102,87450000.0
2007-10-23 11:47:00,78.109,78.109,78.042,78.053,77920000.0
2007-10-23 11:48:00,78.083,78.083,78.044,78.06,72000000.0
2007-10-23 11:49:00,78.054,78.108,78.054,78.073,70710000.0
2007-10-23 11:50:00,78.063,78.088,78.058,78.07,71590000.0
2007-10-23 11:51:00,78.101,78.105,78.067,78.082,46130000.0
2007-10-23 11:52:00,78.089,78.112,78.082,78.082,61670000.0
2007-10-23 11:53:00,78.092,78.092,78.058,78.077,104550000.0
2007-10-23 11:54:00,78.059,78.075,78.045,78.073,106740000.0
2007-10-23 11:55:00,78.043,78.079,78.032,78.032,109360000.0
2007-10-23 11:56:00,78.037,78.074,78.034,78.074,83230000.0
2007-10-23 11:57:00,78.076,78.076,78.044,78.044,69260000.0
2007-10-23 11:58:00,78.054,78.079,78.048,78.066,77520000.0
2007-10-23 11:59:00,78.094,78.109,78.072,78.081,65870000.0
2007-10-23 12:00:00,78.096,78.117,78.061,78.063,44530000.0
2007-10-23 12:01:00,78.071,78.092,78.063,78.063,101320000.0
2007-10-23 12:02:00,78.068,78.1,78.063,78.072,67650000.0
2007-10-23 12:03:00,78.085,78.085,78.055,78.074,86710000.0
2007-10-23 12:04:00,78.083,78.083,78.054,78.075,65050000.0
2007-10-23 12:05:00,78.065,78.082,78.045,78.059,75580000.0
2007-10-23 12:06:00,78.082,78.082,78.045,78.053,78990000.0
2007-10-23 12:07:00,78.036,78.048,78.007,78.022,51290000.0
2007-10-23 12:08:00,78.012,78.042,78.012,78.025,61630000.0
2007-10-23 12:09:00,78.038,78.038,77.978,77.982,94480000.0
2007-10-23 12:10:00,78.001,78.001,77.963,77.963,100320000.0
2007-10-23 12:11:00,77.982,77.982,77.949,77.982,88020000.0
2007-10-23 12:12:00,77.981,77.981,77.893,77.931,50250000.0
2007-10-23 12:13:00,77.875,77.888,77.85,77.867,81970000.0
2007-10-23 12:14:00,77.877,77.923,77.87,77.88,75690000.0
2007-10-23 12:15:00,77.895,77.951,77.889,77.951,61540000.0
2007-10-23 12:16:00,77.942,77.958,77.912,77.945,26810000.0
2007-10-23 12:17:00,77.942,77.966,77.93,77.942,52020000.0
2007-10-23 12:18:00,77.975,77.975,77.945,77.959,46000000.0
2007-10-23 12:19:00,77.95,77.979,77.939,77.945,84690000.0
2007-10-23 12:20:00,77.92,77.97,77.92,77.958,65340000.0
2007-10-23 12:21:00,77.992,77.992,77.929,77.96,118940000.0
2007-10-23 12:22:00,77.981,77.981,77.94,77.957,45970000.0
2007-10-23 12:23:00,77.97,77.986,77.957,77.962,132560000.0
2007-10-23 12:24:00,78.001,78.001,77.958,77.985,102340000.0
2007-10-23 12:25:00,77.973,78.012,77.973,78.003,96940000.0
2007-10-23 12:26:00,77.991,78.011,77.983,77.996,126130000.0
2007-10-23 12:27:00,78.034,78.034,78.009,78.01,116300000.0
2007-10-23 12:28:00,78.025,78.073,78.017,78.057,66120000.0
2007-10-23 12:29:00,78.047,78.068,78.036,78.068,124390000.0
2007-10-23 12:30:00,78.041,78.078,78.037,78.05,110560000.0
2007-10-23 12:31:00,78.03,78.071,78.03,78.049,69650000.0
2007-10-23 12:32:00,78.067,78.11,78.062,78.082,43600000.0
2007-10-23 12:33:00,78.092,78.092,78.053,78.09,146480000.0
2007-10-23 12:34:00,78.074,78.109,78.072,78.105,141940000.0
2007-10-23 12:35:00,78.076,78.097,78.073,78.097,115070000.0
2007-10-23 12:36:00,78.104,78.104,78.062,78.062,80900000.0
2007-10-23 12:37:00,78.069,78.095,78.054,78.095,104190000.0
2007-10-23 12:38:00,78.067,78.087,78.056,78.072,121960000.0
2007-10-23 12:39:00,78.099,78.099,78.066,78.069,59130000.0
2007-10-23 12:40:00,78.06,78.07,78.048,78.05,86100000.0
2007-10-23 12:41:00,78.055,78.057,78.051,78.057,46100000.0
2007-10-23 12:42:00,78.101,78.101,78.06,78.064,78910000.0
2007-10-23 12:43:00,78.048,78.055,78.048,78.051,57500000.0
2007-10-23 12:44:00,78.042,78.063,78.032,78.032,94990000.0
2007-10-23 12:45:00,78.056,78.066,78.04,78.058,18900000.0
2007-10-23 12:46:00,78.061,78.085,78.061,78.064,12960000.0
2007-10-23 12:47:00,78.069,78.073,78.06,78.073,77320000.0
2007-10-23 12:48:00,78.103,78.111,78.062,78.094,81280000.0
2007-10-23 12:49:00,78.113,78.113,78.075,78.075,52150000.0
2007-10-23 12:50:00,78.081,78.111,78.081,78.093,62760000.0
2007-10-23 12:51:00,78.133,78.133,78.099,78.126,95950000.0
2007-10-23 12:52:00,78.107,78.107,78.101,78.107,100090000.0
2007-10-23 12:53:00,78.132,78.132,78.106,78.106,87690000.0
2007-10-23 12:54:00,78.143,78.143,78.098,78.127,52010000.0
2007-10-23 12:55:00,78.113,78.133,78.113,78.113,78640000.0
2007-10-23 12:56:00,78.109,78.169,78.109,78.169,74380000.0
2007-10-23 12:57:00,78.177,78.18,78.144,78.167,58940000.0
2007-10-23 12:58:00,78.177,78.208,78.173,78.189,31820000.0
2007-10-23 12:59:00,78.175,78.194,78.162,78.177,48790000.0
2007-10-23 13:00:00,78.142,78.177,78.128,78.136,47740000.0
2007-10-23 13:01:00,78.146,78.162,78.132,78.138,94390000.0
2007-10-23 13:02:00,78.129,78.154,78.126,78.14,68390000.0
2007-10-23 13:03:00,78.168,78.168,78.136,78.155,114570000.0
2007-10-23 13:04:00,78.141,78.19,78.137,78.137,50350000.0
2007-10-23 13:05:00,78.124,78.166,78.124,78.166,137100000.0
2007-10-23 13:06:00,78.174,78.187,78.151,78.174,93640000.0
2007-10-23 13:07:00,78.172,78.192,78.162,78.178,98780000.0
2007-10-23 13:08:00,78.171,78.187,78.156,78.176,124900000.0
2007-10-23 13:09:00,78.206,78.215,78.182,78.189,114170000.0
2007-10-23 13:10:00,78.2,78.238,78.193,78.193,57500000.0
2007-10-23 13:11:00,78.184,78.217,78.18,78.189,127480000.0
2007-10-23 13:12:00,78.202,78.202,78.165,78.169,116280000.0
2007-10-23 13:13:00,78.157,78.171,78.147,78.152,73400000.0
2007-10-23 13:14:00,78.139,78.158,78.104,78.158,40950000.0
2007-10-23 13:15:00,78.146,78.177,78.127,78.156,148760000.0
2007-10-23 13:16:00,78.14,78.162,78.139,78.139,133050000.0
2007-10-23 13:17:00,78.145,78.17,78.142,78.159,115140000.0
2007-10-23 13:18:00,78.163,78.169,78.138,78.14,78410000.0
2007-10-23 13:19:00,78.163,78.163,78.13,78.13,112170000.0
2007-10-23 13:20:00,78.12,78.149,78.12,78.127,126640000.0
2007-10-23 13:21:00,78.152,78.154,78.128,78.128,60750000.0
2007-10-23 13:22:00,78.14,78.176,78.128,78.166,90060000.0
2007-10-23 13:23:00,78.172,78.178,78.136,78.152,44310000.0
2007-10-23 13:24:00,78.189,78.189,78.125,78.128,76610000.0
2007-10-23 13:25:00,78.127,78.147,78.126,78.147,51470000.0
2007-10-23 13:26:00,78.127,78.161,78.117,78.161,98390000.0
2007-10-23 13:27:00,78.193,78.193,78.152,78.152,6200000.0
2007-10-23 13:28:00,78.15,78.171,78.144,78.15,71660000.0
2007-10-23 13:29:00,78.172,78.192,78.143,78.188,84640000.0
2007-10-23 13:30:00,78.213,78.213,78.186,78.192,72170000.0
2007-10-23 13:31:00,78.183,78.219,78.183,78.219,74780000.0
2007-10-23 13:32:00,78.181,78.198,78.159,78.178,105190000.0
2007-10-23 13:33:00,78.193,78.193,78.156,78.187,61990000.0
2007-10-23 13:34:00,78.176,78.179,78.155,78.161,106490000.0
2007-10-23 13:35:00,78.155,78.185,78.155,78.177,70340000.0
2007-10-23 13:36:00,78.198,78.198,78.189,78.19,134390000.0
2007-10-23 13:37:00,78.153,78.183,78.153,78.161,90270000.0
2007-10-23 13:38:00,78.157,78.182,78.157,78.162,91950000.0
2007-10-23 13:39:00,78.212,78.212,78.158,78.184,83930000.0
2007-10-23 13:40:00,78.173,78.173,78.138,78.158,99900000.0
2007-10-23 13:41:00,78.186,78.19,78.153,78.183,83100000.0
2007-10-23 13:42:00,78.194,78.201,78.175,78.179,40520000.0
2007-10-23 13:43:00,78.175,78.218,78.175,78.192,39790000.0
2007-10-23 13:44:00,78.196,78.202,78.186,78.189,61700000.0
2007-10-23 13:45:00,78.22,78.22,78.176,78.188,54440000.0
2007-10-23 13:46:00,78.195,78.2,78.164,78.191,115340000.0
2007-10-23 13:47:00,78.19,78.2,78.176,78.193,132660000.0
2007-10-23 13:48:00,78.199,78.199,78.164,78.164,45730000.0
2007-10-23 13:49:00,78.158,78.214,78.158,78.203,59540000.0
2007-10-23 13:50:00,78.169,78.191,78.169,78.184,63430000.0
2007-10-23 13:51:00,78.192,78.202,78.166,78.173,96310000.0
2007-10-23 13:52:00,78.185,78.185,78.162,78.162,42720000.0
2007-10-23 13:53:00,78.155,78.187,78.155,78.187,66710000.0
2007-10-23 13:54:00,78.171,78.215,78.169,78.204,41530000.0
2007-10-23 13:55:00,78.207,78.24,78.207,78.229,88440000.0
2007-10-23 13:56:00,78.19,78.212,78.19,78.197,74720000.0
2007-10-23 13:57:00,78.233,78.233,78.208,78.21,49860000.0
2007-10-23 13:58:00,78.202,78.229,78.202,78.212,65470000.0
2007-10-23 13:59:00,78.195,78.21,78.157,78.179,63200000.0
2007-10-23 14:00:00,78.213,78.225,78.188,78.208,46990000.0
2007-10-23 14:01:00,78.196,78.212,78.183,78.188,44820000.0
2007-10-23 14:02:00,78.203,78.22,78.194,78.214,76960000.0
2007-10-23 14:03:00,78.232,78.232,78.167,78.182,90730000.0
2007-10-23 14:04:00,78.194,78.2,78.165,78.165,156010000.0
2007-10-23 14:05:00,78.154,78.219,78.149,78.219,73670000.0
2007-10-23 14:06:00,78.232,78.232,78.173,78.199,81190000.0
2007-10-23 14:07:00,78.159,78.188,78.145,78.187,50440000.0
2007-10-23 14:08:00,78.158,78.2,78.15,78.176,33940000.0
2007-10-23 14:09:00,78.206,78.206,78.151,78.202,51260000.0
2007-10-23 14:10:00,78.176,78.219,78.172,78.196,97810000.0
2007-10-23 14:11:00,78.192,78.198,78.19,78.194,108540000.0
2007-10-23 14:12:00,78.227,78.243,78.206,78.206,34450000.0
2007-10-23 14:13:00,78.209,78.227,78.198,78.219,50350000.0
2007-10-23 14:14:00,78.237,78.243,78.224,78.226,12210000.0
2007-10-23 14:15:00,78.267,78.267,78.22,78.23,57770000.0
2007-10-23 14:16:00,78.238,78.26,78.236,78.244,51550000.0
2007-10-23 14:17:00,78.228,78.25,78.21,78.236,84890000.0
2007-10-23 14:18:00,78.252,78.266,78.22,78.23,153140000.0
2007-10-23 14:19:00,78.223,78.251,78.223,78.225,64650000.0
2007-10-23 14:20:00,78.23,78.249,78.209,78.209,106170000.0
2007-10-23 14:21:00,78.241,78.241,78.209,78.221,106980000.0
2007-10-23 14:22:00,78.214,78.253,78.214,78.229,97420000.0
2007-10-23 14:23:00,78.237,78.252,78.216,78.22,78450000.0
2007-10-23 14:24:00,78.243,78.247,78.217,78.244,42250000.0
2007-10-23 14:25:00,78.252,78.259,78.219,78.259,33560000.0
2007-10-23 14:26:00,78.271,78.271,78.212,78.212,51940000.0
2007-10-23 14:27:00,78.22,78.247,78.218,78.222,27350000.0
2007-10-23 14:28:00,78.21,78.229,78.201,78.201,34670000.0
2007-10-23 14:29:00,78.19,78.196,78.19,78.19,34870000.0
2007-10-23 14:30:00,78.215,78.234,78.197,78.209,62990000.0
2007-10-23 14:31:00,78.199,78.226,78.199,78.217,104760000.0
2007-10-23 14:32:00,78.199,78.223,78.197,78.216,78070000.0
2007-10-23 14:33:00,78.229,78.229,78.194,78.214,71480000.0
2007-10-23 14:34:00,78.191,78.228,78.191,78.224,73950000.0
2007-10-23 14:35:00,78.201,78.233,78.201,78.223,157580000.0
2007-10-23 14:36:00,78.241,78.241,78.207,78.24,131940000.0
2007-10-23 14:39:00,78.264,78.264,78.236,78.241,59660000.0
2007-10-23 14:40:00,78.254,78.302,78.252,78.268,96120000.0
2007-10-23 14:41:00,78.262,78.298,78.262,78.289,80350000.0
2007-10-23 14:42:00,78.312,78.312,78.274,78.274,81120000.0
2007-10-23 14:43:00,78.285,78.294,78.273,78.273,77410000.0
2007-10-23 14:44:00,78.281,78.317,78.268,78.268,80450000.0
2007-10-23 14:45:00,78.257,78.299,78.257,78.284,49220000.0
2007-10-23 14:46:00,78.28,78.3,78.271,78.271,64380000.0
2007-10-23 14:47:00,78.263,78.29,78.263,78.272,104440000.0
2007-10-23 14:48:00,78.292,78.301,78.267,78.279,112890000.0
2007-10-23 14:49:00,78.289,78.321,78.288,78.299,104900000.0
2007-10-23 14:50:00,78.325,78.332,78.307,78.328,85820000.0
2007-10-23 14:51:00,78.326,78.326,78.298,78.304,83430000.0
2007-10-23 14:52:00,78.309,78.333,78.303,78.333,84990000.0
2007-10-23 14:53:00,78.321,78.329,78.304,78.326,66950000.0
2007-10-23 14:54:00,78.318,78.346,78.31,78.328,42650000.0
2007-10-23 14:55:00,78.352,78.358,78.318,78.339,109480000.0
2007-10-23 14:56:00,78.355,78.359,78.335,78.341,70880000.0
2007-10-23 14:57:00,78.37,78.371,78.336,78.371,85890000.0
2007-10-23 14:58:00,78.369,78.385,78.355,78.385,60250000.0
2007-10-23 14:59:00,78.348,78.372,78.345,78.372,82530000.0
2007-10-23 15:00:00,78.363,78.376,78.347,78.354,78070000.0
2007-10-23 15:01:00,78.339,78.346,78.339,78.341,52880000.0
2007-10-23 15:02:00,78.328,78.349,78.317,78.331,66930000.0
2007-10-23 15:03:00,78.359,78.395,78.352,78.366,93190000.0
2007-10-23 15:04:00,78.382,78.411,78.366,78.411,98270000.0
2007-10-23 15:05:00,78.404,78.457,78.404,78.438,91970000.0
2007-10-23 15:06:00,78.474,78.474,78.429,78.455,56710000.0
2007-10-23 15:07:00,78.446,78.496,78.442,78.47,75700000.0
2007-10-23 15:08:00,78.483,78.518,78.476,78.489,79230000.0
2007-10-23 15:09:00,78.499,78.518,78.487,78.493,60850000.0
2007-10-23 15:10:00,78.502,78.516,78.488,78.507,29420000.0
2007-10-23 15:11:00,78.484,78.491,78.451,78.47,42990000.0
2007-10-23 15:12:00,78.494,78.506,78.467,78.471,52060000.0
2007-10-23 15:13:00,78.462,78.482,78.462,78.474,90330000.0
2007-10-23 15:14:00,78.469,78.493,78.467,78.478,71670000.0
2007-10-23 15:15:00,78.505,78.505,78.475,78.48,120910000.0
2007-10-23 15:16:00,78.491,78.525,78.489,78.508,49730000.0
2007-10-23 15:17:00,78.497,78.504,78.468,78.489,131570000.0
2007-10-23 15:18:00,78.525,78.527,78.488,78.526,101940000.0
2007-10-23 15:19:00,78.494,78.529,78.493,78.493,108720000.0
2007-10-23 15:20:00,78.516,78.529,78.494,78.507,121210000.0
2007-10-23 15:21:00,78.545,78.545,78.51,78.527,119790000.0
2007-10-23 15:22:00,78.554,78.569,78.536,78.539,59050000.0
2007-10-23 15:23:00,78.525,78.534,78.5,78.5,128260000.0
2007-10-23 15:24:00,78.534,78.542,78.503,78.519,122690000.0
2007-10-23 15:25:00,78.507,78.528,78.495,78.506,81020000.0
2007-10-23 15:26:00,78.489,78.493,78.476,78.476,41270000.0
2007-10-23 15:27:00,78.521,78.521,78.488,78.491,147190000.0
2007-10-23 15:28:00,78.483,78.508,78.478,78.502,139600000.0
2007-10-23 15:29:00,78.513,78.523,78.496,78.508,115530000.0
2007-10-23 15:30:00,78.525,78.525,78.513,78.519,77130000.0
2007-10-23 15:31:00,78.511,78.518,78.488,78.498,99220000.0
2007-10-23 15:32:00,78.52,78.521,78.483,78.483,125290000.0
2007-10-23 15:33:00,78.521,78.521,78.495,78.5,61920000.0
2007-10-23 15:34:00,78.511,78.539,78.494,78.508,85820000.0
2007-10-23 15:35:00,78.531,78.536,78.498,78.518,51660000.0
2007-10-23 15:36:00,78.515,78.515,78.476,78.48,83830000.0
2007-10-23 15:37:00,78.503,78.503,78.474,78.474,58690000.0
2007-10-23 15:38:00,78.48,78.499,78.477,78.483,92110000.0
2007-10-23 15:39:00,78.487,78.507,78.484,78.49,18200000.0
2007-10-23 15:40:00,78.479,78.5,78.464,78.464,109880000.0
2007-10-23 15:41:00,78.45,78.461,78.427,78.448,87050000.0
2007-10-23 15:42:00,78.48,78.48,78.435,78.467,71450000.0
2007-10-23 15:43:00,78.434,78.461,78.434,78.448,72650000.0
2007-10-23 15:44:00,78.439,78.455,78.418,78.453,151570000.0
2007-10-23 15:45:00,78.452,78.452,78.421,78.421,128280000.0
2007-10-23 15:46:00,78.406,78.431,78.394,78.407,148110000.0
2007-10-23 15:47:00,78.402,78.421,78.391,78.391,127280000.0
2007-10-23 15:48:00,78.418,78.418,78.373,78.373,63860000.0
2007-10-23 15:49:00,78.391,78.399,78.34,78.36,88310000.0
2007-10-23 15:50:00,78.34,78.363,78.331,78.363,83460000.0
2007-10-23 15:51:00,78.365,78.365,78.326,78.363,77340000.0
2007-10-23 15:52:00,78.346,78.386,78.346,78.361,80670000.0
2007-10-23 15:53:00,78.386,78.391,78.367,78.383,71780000.0
2007-10-23 15:54:00,78.391,78.391,78.326,78.352,48150000.0
2007-10-23 15:55:00,78.315,78.345,78.309,78.334,69910000.0
2007-10-23 15:56:00,78.328,78.332,78.308,78.312,106080000.0
2007-10-23 15:57:00,78.343,78.35,78.327,78.346,123770000.0
2007-10-23 15:58:00,78.307,78.316,78.267,78.278,102550000.0
2007-10-23 15:59:00,78.284,78.289,78.237,78.252,85870000.0
2007-10-23 16:00:00,78.263,78.3,78.256,78.281,75310000.0
2007-10-23 16:01:00,78.271,78.299,78.266,78.278,80140000.0
2007-10-23 16:02:00,78.261,78.269,78.24,78.256,66150000.0
2007-10-23 16:03:00,78.251,78.295,78.236,78.267,43080000.0
2007-10-23 16:04:00,78.293,78.297,78.266,78.284,109600000.0
2007-10-23 16:05:00,78.273,78.311,78.268,78.288,68200000.0
2007-10-23 16:06:00,78.328,78.347,78.292,78.308,84080000.0
2007-10-23 16:07:00,78.336,78.338,78.305,78.333,62060000.0
2007-10-23 16:08:00,78.345,78.35,78.309,78.311,78330000.0
2007-10-23 16:09:00,78.344,78.349,78.328,78.332,82350000.0
2007-10-23 16:10:00,78.321,78.344,78.317,78.344,53460000.0
2007-10-23 16:11:00,78.33,78.33,78.308,78.311,62950000.0
2007-10-23 16:12:00,78.339,78.339,78.286,78.286,97600000.0
2007-10-23 16:13:00,78.285,78.305,78.26,78.278,101900000.0
2007-10-23 16:14:00,78.274,78.313,78.274,78.288,92630000.0
2007-10-23 16:15:00,78.28,78.308,78.255,78.255,55590000.0
2007-10-23 16:16:00,78.259,78.269,78.228,78.251,75490000.0
2007-10-23 16:17:00,78.257,78.283,78.246,78.251,78680000.0
2007-10-23 16:18:00,78.284,78.284,78.239,78.243,60460000.0
2007-10-23 16:19:00,78.242,78.248,78.225,78.231,32230000.0
2007-10-23 16:20:00,78.233,78.233,78.197,78.211,50990000.0
2007-10-23 16:21:00,78.244,78.244,78.203,78.234,47260000.0
2007-10-23 16:22:00,78.216,78.23,78.204,78.223,90350000.0
2007-10-23 16:23:00,78.254,78.28,78.23,78.28,70480000.0
2007-10-23 16:24:00,78.293,78.293,78.252,78.262,120930000.0
2007-10-23 16:25:00,78.254,78.283,78.247,78.273,51320000.0
2007-10-23 16:26:00,78.255,78.255,78.242,78.242,126490000.0
2007-10-23 16:27:00,78.276,78.278,78.242,78.258,105450000.0
2007-10-23 16:28:00,78.289,78.289,78.25,78.25,108640000.0
2007-10-23 16:29:00,78.259,78.291,78.252,78.252,118680000.0
2007-10-23 16:30:00,78.264,78.272,78.222,78.222,116590000.0
2007-10-23 16:31:00,78.229,78.257,78.209,78.22,59870000.0
2007-10-23 16:32:00,78.228,78.23,78.209,78.23,142570000.0
2007-10-23 16:33:00,78.257,78.28,78.247,78.248,115750000.0
2007-10-23 16:34:00,78.271,78.276,78.237,78.254,75710000.0
2007-10-23 16:35:00,78.244,78.263,78.244,78.247,45790000.0
2007-10-23 16:36:00,78.276,78.281,78.256,78.279,156290000.0
2007-10-23 16:37:00,78.255,78.261,78.236,78.248,140880000.0
2007-10-23 16:38:00,78.217,78.254,78.215,78.246,115370000.0
2007-10-23 16:39:00,78.256,78.263,78.229,78.253,79370000.0
2007-10-23 16:40:00,78.252,78.255,78.223,78.238,98370000.0
2007-10-23 16:41:00,78.245,78.268,78.23,78.23,125370000.0
2007-10-23 16:42:00,78.247,78.247,78.198,78.198,60700000.0
2007-10-23 16:43:00,78.203,78.252,78.2,78.226,91160000.0
2007-10-23 16:44:00,78.22,78.24,78.214,78.221,51480000.0
2007-10-23 16:45:00,78.245,78.245,78.216,78.219,85630000.0
2007-10-23 16:46:00,78.228,78.236,78.215,78.236,56690000.0
2007-10-23 16:47:00,78.211,78.233,78.211,78.212,91310000.0
2007-10-23 16:48:00,78.245,78.254,78.217,78.227,14200000.0
2007-10-23 16:49:00,78.248,78.257,78.234,78.249,59770000.0
2007-10-23 16:50:00,78.239,78.256,78.238,78.24,89080000.0
2007-10-23 16:51:00,78.259,78.281,78.248,78.27,52650000.0
2007-10-23 16:52:00,78.251,78.27,78.246,78.249,79640000.0
2007-10-23 16:53:00,78.239,78.25,78.226,78.231,50030000.0
2007-10-23 16:54:00,78.275,78.275,78.249,78.267,98870000.0
2007-10-23 16:55:00,78.264,78.264,78.231,78.231,6200000.0
2007-10-23 16:56:00,78.229,78.264,78.229,78.264,92400000.0
2007-10-23 16:57:00,78.266,78.266,78.237,78.245,11650000.0
2007-10-23 16:58:00,78.267,78.267,78.227,78.238,64620000.0
2007-10-23 16:59:00,78.253,78.298,78.245,78.289,89540000.0
2007-10-23 17:00:00,78.26,78.307,78.245,78.273,47230000.0
2007-10-23 17:01:00,78.24,78.269,78.237,78.254,79860000.0
2007-10-23 17:02:00,78.264,78.264,78.229,78.255,53440000.0
2007-10-23 17:03:00,78.26,78.26,78.228,78.24,98640000.0
2007-10-23 17:04:00,78.242,78.265,78.237,78.253,13560000.0
2007-10-23 17:05:00,78.246,78.275,78.229,78.233,58380000.0
2007-10-23 17:06:00,78.28,78.28,78.213,78.213,131330000.0
2007-10-23 17:07:00,78.221,78.241,78.213,78.213,122760000.0
2007-10-23 17:08:00,78.235,78.241,78.213,78.221,81380000.0
2007-10-23 17:09:00,78.249,78.249,78.204,78.204,44440000.0
2007-10-23 17:10:00,78.234,78.239,78.203,78.203,145400000.0
2007-10-23 17:11:00,78.226,78.23,78.196,78.216,133700000.0
2007-10-23 17:12:00,78.205,78.211,78.178,78.197,122020000.0
2007-10-23 17:13:00,78.159,78.182,78.157,78.16,80780000.0
2007-10-23 17:14:00,78.149,78.175,78.131,78.131,103750000.0
2007-10-23 17:15:00,78.139,78.181,78.139,78.171,123900000.0
2007-10-23 17:16:00,78.166,78.176,78.166,78.176,60690000.0
2007-10-23 17:17:00,78.165,78.189,78.159,78.167,92010000.0
2007-10-23 17:18:00,78.219,78.219,78.159,78.179,48120000.0
2007-10-23 17:19:00,78.165,78.173,78.12,78.128,82360000.0
2007-10-23 17:20:00,78.147,78.147,78.099,78.105,53240000.0
2007-10-23 17:21:00,78.161,78.161,78.1,78.104,95010000.0
2007-10-23 17:22:00,78.084,78.107,78.076,78.103,12220000.0
2007-10-23 17:23:00,78.077,78.106,78.058,78.097,109590000.0
2007-10-23 17:24:00,78.121,78.121,78.061,78.103,88670000.0
2007-10-23 17:25:00,78.094,78.126,78.08,78.126,105870000.0
2007-10-23 17:26:00,78.105,78.118,78.097,78.098,136480000.0
2007-10-23 17:27:00,78.121,78.125,78.102,78.116,64390000.0
2007-10-23 17:28:00,78.088,78.122,78.072,78.122,82710000.0
2007-10-23 17:29:00,78.112,78.131,78.106,78.111,46250000.0
2007-10-23 17:30:00,78.105,78.139,78.103,78.103,86150000.0
2007-10-23 17:31:00,78.123,78.123,78.084,78.101,52640000.0
2007-10-23 17:32:00,78.072,78.098,78.064,78.086,96800000.0
2007-10-23 17:33:00,78.113,78.113,78.081,78.086,10380000.0
2007-10-23 17:34:00,78.064,78.099,78.064,78.088,82640000.0
2007-10-23 17:35:00,78.077,78.085,78.07,78.085,64350000.0
2007-10-23 17:36:00,78.114,78.129,78.082,78.116,82550000.0
2007-10-23 17:37:00,78.143,78.143,78.104,78.13,74810000.0
2007-10-23 17:38:00,78.133,78.142,78.089,78.102,54710000.0
2007-10-23 17:39:00,78.117,78.131,78.088,78.131,66080000.0
2007-10-23 17:40:00,78.103,78.12,78.085,78.092,100060000.0
2007-10-23 17:41:00,78.116,78.132,78.087,78.132,104360000.0
2007-10-23 17:42:00,78.143,78.143,78.108,78.128,94610000.0
2007-10-23 17:43:00,78.153,78.168,78.138,78.149,51440000.0
2007-10-23 17:44:00,78.12,78.141,78.116,78.137,77890000.0
2007-10-23 17:45:00,78.165,78.173,78.151,78.151,73180000.0
2007-10-23 17:46:00,78.144,78.172,78.144,78.159,65290000.0
2007-10-23 17:47:00,78.17,78.196,78.167,78.196,27840000.0
2007-10-23 17:48:00,78.214,78.214,78.178,78.205,50710000.0
2007-10-23 17:49:00,78.204,78.219,78.183,78.183,45520000.0
2007-10-23 17:50:00,78.19,78.221,78.183,78.204,88510000.0
2007-10-23 17:51:00,78.232,78.238,78.204,78.212,67150000.0
2007-10-23 17:52:00,78.221,78.237,78.2,78.228,124010000.0
2007-10-23 17:53:00,78.223,78.251,78.223,78.239,50040000.0
2007-10-23 17:54:00,78.272,78.272,78.226,78.226,130070000.0
2007-10-23 17:55:00,78.239,78.248,78.213,78.228,100050000.0
2007-10-23 17:56:00,78.219,78.24,78.207,78.232,104940000.0
2007-10-23 17:57:00,78.232,78.232,78.197,78.21,131040000.0
2007-10-23 17:58:00,78.219,78.241,78.218,78.22,123620000.0
2007-10-23 17:59:00,78.246,78.249,78.246,78.248,63570000.0
2007-10-23 18:00:00,78.256,78.26,78.235,78.236,124430000.0
2007-10-23 18:01:00,78.265,78.292,78.248,78.292,119480000.0
2007-10-23 18:02:00,78.273,78.273,78.249,78.266,77660000.0
2007-10-23 18:03:00,78.275,78.275,78.238,78.238,45770000.0
2007-10-23 18:04:00,78.264,78.264,78.234,78.234,150130000.0
2007-10-23 18:05:00,78.256,78.27,78.23,78.27,158690000.0
2007-10-23 18:06:00,78.31,78.31,78.28,78.283,113020000.0
2007-10-23 18:07:00,78.285,78.285,78.273,78.278,83500000.0
2007-10-23 18:08:00,78.266,78.269,78.245,78.254,105200000.0
2007-10-23 18:09:00,78.289,78.289,78.255,78.265,125320000.0
2007-10-23 18:10:00,78.253,78.254,78.241,78.254,56620000.0
2007-10-23 18:11:00,78.242,78.273,78.242,78.273,95460000.0
2007-10-23 18:12:00,78.293,78.293,78.259,78.279,56220000.0
2007-10-23 18:13:00,78.259,78.277,78.23,78.255,77610000.0
2007-10-23 18:14:00,78.239,78.245,78.229,78.245,54440000.0
2007-10-23 18:15:00,78.273,78.273,78.224,78.224,100010000.0
2007-10-23 18:16:00,78.233,78.244,78.222,78.222,13710000.0
2007-10-23 18:17:00,78.235,78.268,78.227,78.25,114640000.0
2007-10-23 18:18:00,78.29,78.29,78.253,78.253,79300000.0
2007-10-23 18:19:00,78.263,78.29,78.254,78.254,77950000.0
2007-10-23 18:20:00,78.242,78.254,78.242,78.254,85340000.0
2007-10-23 18:21:00,78.268,78.282,78.255,78.282,61780000.0
2007-10-23 18:22:00,78.27,78.288,78.268,78.288,43330000.0
2007-10-23 18:23:00,78.259,78.267,78.259,78.267,98610000.0
2007-10-23 18:24:00,78.295,78.295,78.266,78.276,68900000.0
2007-10-23 18:25:00,78.251,78.256,78.25,78.256,87610000.0
2007-10-23 18:26:00,78.269,78.294,78.264,78.294,66410000.0
2007-10-23 18:27:00,78.305,78.305,78.276,78.28,83650000.0
2007-10-23 18:28:00,78.273,78.298,78.273,78.28,86700000.0
2007-10-23 18:29:00,78.289,78.289,78.28,78.281,54510000.0
2007-10-23 18:30:00,78.315,78.318,78.31,78.311,63720000.0
2007-10-23 18:31:00,78.29,78.323,78.282,78.323,93730000.0
2007-10-23 18:32:00,78.292,78.298,78.289,78.29,107900000.0
2007-10-23 18:33:00,78.333,78.333,78.303,78.32,95590000.0
2007-10-23 18:35:00,78.29,78.313,78.289,78.313,71620000.0
2007-10-23 18:36:00,78.318,78.318,78.278,78.28,75580000.0
2007-10-23 18:37:00,78.275,78.294,78.275,78.294,63400000.0
2007-10-23 18:38:00,78.28,78.303,78.277,78.303,32610000.0
2007-10-23 18:39:00,78.294,78.324,78.288,78.324,44240000.0
2007-10-23 18:40:00,78.299,78.299,78.296,78.299,46120000.0
2007-10-23 18:42:00,78.328,78.328,78.299,78.324,71370000.0
2007-10-23 18:43:00,78.291,78.296,78.291,78.291,139080000.0
2007-10-23 18:44:00,78.319,78.33,78.305,78.328,48220000.0
2007-10-23 18:45:00,78.333,78.339,78.316,78.321,133950000.0
2007-10-23 18:46:00,78.332,78.368,78.332,78.356,100680000.0
2007-10-23 18:47:00,78.364,78.372,78.334,78.34,104510000.0
2007-10-23 18:48:00,78.369,78.379,78.358,78.366,124550000.0
2007-10-23 18:49:00,78.372,78.372,78.341,78.341,117340000.0
2007-10-23 18:50:00,78.329,78.361,78.329,78.346,61410000.0
2007-10-23 18:51:00,78.394,78.394,78.356,78.36,125060000.0
2007-10-23 18:52:00,78.351,78.404,78.351,78.395,128710000.0
2007-10-23 18:53:00,78.387,78.405,78.365,78.365,76740000.0
2007-10-23 18:54:00,78.393,78.393,78.363,78.37,46650000.0
2007-10-23 18:55:00,78.356,78.366,78.355,78.36,149200000.0
2007-10-23 18:56:00,78.343,78.357,78.32,78.32,142330000.0
2007-10-23 18:57:00,78.352,78.352,78.325,78.332,116500000.0
2007-10-23 18:58:00,78.318,78.331,78.315,78.326,81590000.0
2007-10-23 18:59:00,78.322,78.336,78.311,78.327,116570000.0
2007-10-23 19:00:00,78.34,78.34,78.307,78.316,130280000.0
2007-10-23 19:01:00,78.284,78.284,78.277,78.284,59570000.0
2007-10-23 19:02:00,78.285,78.313,78.285,78.312,89890000.0
2007-10-23 19:03:00,78.325,78.325,78.303,78.303,49890000.0
2007-10-23 19:04:00,78.291,78.303,78.286,78.303,82490000.0
2007-10-23 19:05:00,78.289,78.311,78.284,78.284,50470000.0
2007-10-23 19:06:00,78.321,78.321,78.286,78.302,99060000.0
2007-10-23 19:07:00,78.286,78.307,78.282,78.307,13000000.0
2007-10-23 19:08:00,78.304,78.321,78.304,78.314,91210000.0
2007-10-23 19:09:00,78.302,78.362,78.302,78.362,74270000.0
2007-10-23 19:10:00,78.359,78.36,78.356,78.357,127710000.0
2007-10-23 19:11:00,78.367,78.367,78.36,78.36,50830000.0
2007-10-23 19:12:00,78.363,78.363,78.337,78.34,124000000.0
2007-10-23 19:13:00,78.352,78.372,78.335,78.364,99760000.0
2007-10-23 19:14:00,78.336,78.337,78.329,78.329,98670000.0
2007-10-23 19:15:00,78.344,78.378,78.344,78.351,134350000.0
2007-10-23 19:16:00,78.37,78.391,78.359,78.361,117970000.0
2007-10-23 19:17:00,78.371,78.415,78.371,78.415,62590000.0
2007-10-23 19:18:00,78.423,78.423,78.384,78.397,136300000.0
2007-10-23 19:19:00,78.382,78.387,78.37,78.387,116850000.0
2007-10-23 19:20:00,78.404,78.404,78.374,78.391,76860000.0
2007-10-23 19:21:00,78.398,78.398,78.391,78.393,41980000.0
2007-10-23 19:22:00,78.378,78.401,78.377,78.39,155760000.0
2007-10-23 19:23:00,78.364,78.386,78.364,78.386,144580000.0
2007-10-23 19:24:00,78.393,78.393,78.355,78.361,116790000.0
2007-10-23 19:26:00,78.374,78.374,78.335,78.361,106860000.0
2007-10-23 19:27:00,78.37,78.372,78.338,78.372,127860000.0
2007-10-23 19:28:00,78.351,78.359,78.332,78.347,57590000.0
2007-10-23 19:29:00,78.352,78.352,78.318,78.326,89090000.0
2007-10-23 19:30:00,78.342,78.342,78.308,78.314,49490000.0
2007-10-23 19:31:00,78.327,78.327,78.299,78.299,82400000.0
2007-10-23 19:32:00,78.315,78.334,78.306,78.334,53340000.0
2007-10-23 19:33:00,78.355,78.355,78.306,78.327,100300000.0
2007-10-23 19:34:00,78.313,78.33,78.313,78.321,13530000.0
2007-10-23 19:35:00,78.305,78.312,78.304,78.309,111960000.0
2007-10-23 19:36:00,78.342,78.357,78.318,78.357,74150000.0
2007-10-23 19:37:00,78.334,78.351,78.315,78.319,108150000.0
2007-10-23 19:38:00,78.307,78.322,78.303,78.314,127210000.0
2007-10-23 19:39:00,78.33,78.33,78.304,78.329,63600000.0
2007-10-23 19:40:00,78.299,78.318,78.284,78.286,91020000.0
2007-10-23 19:41:00,78.281,78.312,78.276,78.312,54070000.0
2007-10-23 19:42:00,78.324,78.324,78.278,78.293,90770000.0
2007-10-23 19:43:00,78.287,78.297,78.287,78.297,53430000.0
2007-10-23 19:44:00,78.291,78.306,78.291,78.304,100480000.0
2007-10-23 19:45:00,78.33,78.34,78.298,78.298,10890000.0
2007-10-23 19:46:00,78.277,78.288,78.273,78.276,17890000.0
2007-10-23 19:47:00,78.31,78.315,78.284,78.315,104020000.0
2007-10-23 19:48:00,78.328,78.328,78.289,78.311,55120000.0
2007-10-23 19:49:00,78.294,78.294,78.25,78.25,87870000.0
2007-10-23 19:50:00,78.262,78.293,78.262,78.293,51000000.0
2007-10-23 19:51:00,78.294,78.294,78.25,78.251,89060000.0
2007-10-23 19:52:00,78.238,78.242,78.237,78.237,17310000.0
2007-10-23 19:53:00,78.245,78.249,78.24,78.242,81120000.0
2007-10-23 19:54:00,78.28,78.28,78.239,78.239,114500000.0
2007-10-23 19:55:00,78.242,78.25,78.24,78.242,128210000.0
2007-10-23 19:56:00,78.249,78.279,78.243,78.271,65820000.0
2007-10-23 19:57:00,78.269,78.296,78.262,78.262,102370000.0
2007-10-23 19:58:00,78.271,78.299,78.268,78.285,61860000.0
2007-10-23 19:59:00,78.28,78.29,78.28,78.28,57710000.0
2007-10-23 20:00:00,78.314,78.314,78.281,78.281,81470000.0
2007-10-23 20:01:00,78.239,78.248,78.239,78.248,72770000.0
2007-10-23 20:02:00,78.262,78.306,78.262,78.306,87380000.0
2007-10-23 20:03:00,78.331,78.333,78.306,78.32,71240000.0
2007-10-23 20:04:00,78.346,78.347,78.317,78.327,104110000.0
2007-10-23 20:05:00,78.313,78.347,78.306,78.338,123760000.0
2007-10-23 20:06:00,78.342,78.342,78.325,78.327,12060000.0
2007-10-23 20:07:00,78.285,78.313,78.276,78.276,110260000.0
2007-10-23 20:08:00,78.286,78.308,78.286,78.308,102290000.0
2007-10-23 20:09:00,78.3,78.31,78.287,78.308,15070000.0
2007-10-23 20:10:00,78.314,78.342,78.309,78.332,28640000.0
2007-10-23 20:11:00,78.327,78.334,78.322,78.331,78870000.0
2007-10-23 20:12:00,78.348,78.348,78.325,78.337,116210000.0
2007-10-23 20:13:00,78.328,78.342,78.316,78.33,20880000.0
2007-10-23 20:14:00,78.327,78.351,78.324,78.334,111600000.0
2007-10-23 20:15:00,78.372,78.372,78.345,78.346,122900000.0
2007-10-23 20:16:00,78.336,78.351,78.336,78.347,100080000.0
2007-10-23 20:17:00,78.375,78.375,78.351,78.351,103630000.0
2007-10-23 20:18:00,78.367,78.367,78.357,78.357,3390000.0
2007-10-23 20:19:00,78.342,78.342,78.341,78.341,3940000.0
2007-10-23 20:20:00,78.346,78.346,78.32,78.331,79550000.0
2007-10-23 20:21:00,78.345,78.35,78.332,78.332,129680000.0
2007-10-23 20:22:00,78.34,78.357,78.329,78.357,65800000.0
2007-10-23 20:23:00,78.355,78.375,78.341,78.364,101650000.0
2007-10-23 20:24:00,78.382,78.382,78.361,78.382,99450000.0
2007-10-23 20:25:00,78.395,78.414,78.378,78.382,103820000.0
2007-10-23 20:26:00,78.396,78.415,78.374,78.412,122190000.0
2007-10-23 20:27:00,78.434,78.434,78.369,78.376,110430000.0
2007-10-23 20:28:00,78.363,78.388,78.355,78.385,64150000.0
2007-10-23 20:29:00,78.382,78.398,78.382,78.393,66840000.0
2007-10-23 20:30:00,78.405,78.405,78.356,78.361,81450000.0
2007-10-23 20:31:00,78.369,78.392,78.367,78.37,61560000.0
2007-10-23 20:32:00,78.375,78.375,78.36,78.36,98410000.0
2007-10-23 20:33:00,78.402,78.408,78.37,78.407,67460000.0
2007-10-23 20:34:00,78.412,78.419,78.379,78.383,47780000.0
2007-10-23 20:35:00,78.382,78.384,78.348,78.348,101370000.0
2007-10-23 20:36:00,78.393,78.408,78.354,78.385,98920000.0
2007-10-23 20:37:00,78.346,78.398,78.339,78.398,15820000.0
2007-10-23 20:38:00,78.362,78.389,78.347,78.355,49760000.0
2007-10-23 20:39:00,78.401,78.401,78.366,78.366,55230000.0
2007-10-23 20:40:00,78.35,78.391,78.35,78.391,69130000.0
2007-10-23 20:41:00,78.395,78.395,78.362,78.383,118500000.0
2007-10-23 20:42:00,78.38,78.389,78.348,78.389,105710000.0
2007-10-23 20:43:00,78.36,78.383,78.345,78.383,98060000.0
2007-10-23 20:44:00,78.344,78.391,78.344,78.386,110900000.0
2007-10-23 20:45:00,78.349,78.388,78.346,78.368,101990000.0
2007-10-23 20:47:00,78.346,78.347,78.332,78.339,93230000.0
2007-10-23 20:48:00,78.349,78.38,78.33,78.348,74760000.0
2007-10-23 20:49:00,78.328,78.355,78.322,78.322,58480000.0
2007-10-23 20:50:00,78.329,78.355,78.322,78.355,54510000.0
2007-10-23 20:51:00,78.353,78.361,78.329,78.361,88980000.0
2007-10-23 20:52:00,78.334,78.346,78.316,78.342,134820000.0
2007-10-23 20:53:00,78.353,78.353,78.321,78.332,145550000.0
2007-10-23 20:54:00,78.329,78.364,78.326,78.327,119770000.0
2007-10-23 20:55:00,78.318,78.322,78.318,78.322,4970000.0
2007-10-23 20:56:00,78.312,78.324,78.303,78.303,113590000.0
2007-10-23 20:57:00,78.343,78.345,78.301,78.345,103830000.0
2007-10-23 20:58:00,78.318,78.333,78.303,78.326,150460000.0
2007-10-23 20:59:00,78.321,78.337,78.314,78.337,86250000.0
2007-10-23 21:00:00,78.312,78.349,78.312,78.323,62480000.0
2007-10-23 21:02:00,78.324,78.325,78.315,78.316,106050000.0
2007-10-23 21:03:00,78.365,78.368,78.356,78.358,179990000.0
2007-10-23 21:04:00,78.328,78.339,78.321,78.333,144950000.0
2007-10-23 21:05:00,78.332,78.353,78.332,78.342,104820000.0
2007-10-23 21:06:00,78.362,78.362,78.339,78.339,68170000.0
2007-10-23 21:08:00,78.328,78.337,78.328,78.332,113110000.0
2007-10-23 21:09:00,78.361,78.361,78.313,78.313,149750000.0
2007-10-23 21:11:00,78.32,78.324,78.316,78.317,118140000.0
2007-10-23 21:12:00,78.351,78.351,78.346,78.346,6570000.0
2007-10-23 21:13:00,78.324,78.333,78.313,78.313,140620000.0
2007-10-23 21:14:00,78.301,78.303,78.299,78.303,121390000.0
2007-10-23 21:15:00,78.335,78.34,78.312,78.312,75520000.0
2007-10-23 21:16:00,78.32,78.332,78.32,78.325,54420000.0
2007-10-23 21:17:00,78.317,78.325,78.316,78.325,105810000.0
2007-10-23 21:18:00,78.361,78.361,78.323,78.326,111300000.0
2007-10-23 21:19:00,78.314,78.329,78.314,78.319,105150000.0
2007-10-23 21:21:00,78.353,78.357,78.348,78.348,61090000.0
2007-10-23 21:22:00,78.325,78.329,78.318,78.328,113310000.0
2007-10-23 21:23:00,78.321,78.335,78.321,78.327,91460000.0
2007-10-23 21:24:00,78.35,78.35,78.328,78.328,5630000.0
2007-10-23 21:25:00,78.329,78.345,78.329,78.333,90280000.0
2007-10-23 21:26:00,78.325,78.334,78.324,78.333,78990000.0
2007-10-23 21:27:00,78.37,78.371,78.346,78.371,101190000.0
2007-10-23 21:28:00,78.369,78.392,78.369,78.385,108960000.0
2007-10-23 21:29:00,78.401,78.416,78.401,78.416,92050000.0
2007-10-23 21:30:00,78.449,78.449,78.428,78.439,11080000.0
2007-10-23 21:31:00,78.452,78.468,78.452,78.456,38030000.0
2007-10-23 21:32:00,78.463,78.473,78.455,78.466,85330000.0
2007-10-23 21:33:00,78.502,78.502,78.474,78.474,99010000.0
2007-10-23 21:34:00,78.457,78.474,78.454,78.474,60760000.0
2007-10-23 21:35:00,78.465,78.475,78.465,78.475,90690000.0
2007-10-23 21:36:00,78.503,78.503,78.46,78.46,111360000.0
2007-10-23 21:37:00,78.445,78.454,78.445,78.45,85180000.0
2007-10-23 21:38:00,78.438,78.443,78.429,78.429,81070000.0
2007-10-23 21:39:00,78.463,78.463,78.443,78.449,68200000.0
2007-10-23 21:40:00,78.455,78.456,78.448,78.456,89560000.0
2007-10-23 21:41:00,78.469,78.482,78.469,78.478,109240000.0
2007-10-23 21:42:00,78.523,78.523,78.488,78.488,82300000.0
2007-10-23 21:43:00,78.495,78.505,78.491,78.505,78210000.0
2007-10-23 21:44:00,78.501,78.523,78.501,78.523,36530000.0
2007-10-23 21:45:00,78.557,78.557,78.511,78.511,112590000.0
2007-10-23 21:46:00,78.495,78.496,78.49,78.49,104730000.0
2007-10-23 21:47:00,78.477,78.483,78.468,78.471,107130000.0
2007-10-23 21:48:00,78.493,78.493,78.482,78.487,118820000.0
2007-10-23 21:49:00,78.48,78.487,78.479,78.479,136400000.0
2007-10-23 21:50:00,78.468,78.476,78.461,78.476,103680000.0
2007-10-23 21:51:00,78.505,78.505,78.486,78.488,96400000.0
2007-10-23 21:52:00,78.481,78.494,78.481,78.487,107380000.0
2007-10-23 21:53:00,78.48,78.486,78.479,78.486,78450000.0
2007-10-23 21:54:00,78.512,78.512,78.484,78.507,83460000.0
2007-10-23 21:55:00,78.501,78.504,78.487,78.487,16530000.0
2007-10-23 21:56:00,78.5,78.5,78.483,78.483,78890000.0
2007-10-23 21:57:00,78.503,78.503,78.476,78.48,69730000.0
2007-10-23 21:58:00,78.468,78.478,78.468,78.478,95570000.0
2007-10-23 21:59:00,78.484,78.488,78.48,78.48,84260000.0
2007-10-23 22:00:00,78.493,78.493,78.476,78.48,99530000.0
2007-10-23 22:01:00,78.486,78.49,78.481,78.487,79370000.0
2007-10-23 22:02:00,78.474,78.475,78.46,78.475,73910000.0
2007-10-23 22:03:00,78.474,78.51,78.474,78.491,114510000.0
2007-10-23 22:04:00,78.479,78.486,78.479,78.486,4690000.0
2007-10-23 22:05:00,78.479,78.487,78.479,78.48,90330000.0
2007-10-23 22:06:00,78.508,78.508,78.472,78.487,15020000.0
2007-10-23 22:07:00,78.496,78.502,78.49,78.49,78160000.0
2007-10-23 22:08:00,78.477,78.486,78.477,78.485,81630000.0
2007-10-23 22:09:00,78.511,78.511,78.479,78.481,61860000.0
2007-10-23 22:10:00,78.463,78.469,78.456,78.467,21030000.0
2007-10-23 22:11:00,78.451,78.458,78.44,78.446,101630000.0
2007-10-23 22:12:00,78.479,78.479,78.446,78.461,103810000.0
2007-10-23 22:14:00,78.467,78.467,78.459,78.459,64120000.0
2007-10-23 22:15:00,78.501,78.501,78.464,78.464,86110000.0
2007-10-23 22:16:00,78.466,78.466,78.452,78.457,13540000.0
2007-10-23 22:18:00,78.486,78.486,78.458,78.462,11460000.0
2007-10-23 22:19:00,78.467,78.467,78.452,78.452,78630000.0
2007-10-23 22:20:00,78.463,78.475,78.457,78.461,96330000.0
2007-10-23 22:21:00,78.487,78.5,78.479,78.479,112480000.0
2007-10-23 22:24:00,78.511,78.511,78.479,78.479,13370000.0
2007-10-23 22:25:00,78.472,78.479,78.471,78.476,52170000.0
2007-10-23 22:26:00,78.468,78.478,78.46,78.46,81770000.0
2007-10-23 22:27:00,78.493,78.493,78.462,78.462,60860000.0
2007-10-23 22:28:00,78.467,78.468,78.459,78.459,66740000.0
2007-10-23 22:29:00,78.449,78.45,78.447,78.448,82590000.0
2007-10-23 22:30:00,78.483,78.483,78.447,78.449,68940000.0
2007-10-23 22:31:00,78.437,78.437,78.43,78.431,7620000.0
2007-10-23 22:32:00,78.44,78.445,78.429,78.429,78980000.0
2007-10-23 22:33:00,78.46,78.46,78.426,78.441,56240000.0
2007-10-23 22:34:00,78.428,78.432,78.42,78.427,17880000.0
2007-10-23 22:35:00,78.433,78.435,78.413,78.413,74350000.0
2007-10-23 22:36:00,78.442,78.442,78.427,78.43,11660000.0
2007-10-23 22:37:00,78.415,78.416,78.409,78.409,58780000.0
2007-10-23 22:38:00,78.416,78.417,78.409,78.416,68380000.0
2007-10-23 22:39:00,78.454,78.454,78.421,78.421,75480000.0
2007-10-23 22:40:00,78.411,78.418,78.408,78.418,49270000.0
2007-10-23 22:41:00,78.408,78.419,78.408,78.416,62120000.0
2007-10-23 22:42:00,78.444,78.444,78.415,78.415,112030000.0
2007-10-23 22:45:00,78.44,78.44,78.395,78.395,87260000.0
2007-10-23 22:46:00,78.396,78.396,78.39,78.391,97210000.0
2007-10-23 22:47:00,78.397,78.397,78.39,78.391,101470000.0
2007-10-23 22:48:00,78.423,78.423,78.398,78.404,36240000.0
2007-10-23 22:49:00,78.39,78.397,78.388,78.388,40610000.0
2007-10-23 22:50:00,78.395,78.395,78.365,78.371,39500000.0
2007-10-23 22:51:00,78.386,78.394,78.37,78.37,7560000.0
2007-10-23 22:53:00,78.353,78.357,78.351,78.351,62640000.0
2007-10-23 22:54:00,78.384,78.384,78.364,78.364,39900000.0
2007-10-23 22:56:00,78.364,78.366,78.359,78.366,77690000.0
2007-10-23 22:57:00,78.394,78.394,78.362,78.372,37990000.0
2007-10-23 22:58:00,78.359,78.366,78.359,78.362,12240000.0
2007-10-23 22:59:00,78.37,78.377,78.37,78.375,57700000.0
2007-10-23 23:00:00,78.413,78.413,78.388,78.4,72880000.0
2007-10-23 23:01:00,78.389,78.39,78.386,78.388,98870000.0
2007-10-23 23:03:00,78.411,78.411,78.382,78.382,147270000.0
2007-10-23 23:04:00,78.386,78.386,78.376,78.376,56110000.0
2007-10-23 23:05:00,78.369,78.375,78.368,78.374,64110000.0
2007-10-23 23:06:00,78.403,78.403,78.377,78.382,34870000.0
2007-10-23 23:08:00,78.365,78.366,78.36,78.36,44550000.0
2007-10-23 23:09:00,78.384,78.384,78.365,78.365,7130000.0
2007-10-23 23:10:00,78.367,78.383,78.364,78.383,20300000.0
2007-10-23 23:11:00,78.376,78.377,78.369,78.377,62900000.0
2007-10-23 23:12:00,78.404,78.404,78.394,78.394,3570000.0
2007-10-23 23:13:00,78.385,78.385,78.383,78.385,9620000.0
2007-10-23 23:14:00,78.396,78.396,78.382,78.382,34320000.0
2007-10-23 23:15:00,78.404,78.404,78.375,78.381,59910000.0
2007-10-23 23:16:00,78.372,78.377,78.372,78.377,4920000.0
2007-10-23 23:18:00,78.405,78.407,78.397,78.397,93650000.0
2007-10-23 23:19:00,78.386,78.39,78.383,78.387,51930000.0
2007-10-23 23:20:00,78.393,78.394,78.387,78.394,34620000.0
2007-10-23 23:21:00,78.414,78.414,78.39,78.39,18280000.0
2007-10-23 23:22:00,78.393,78.393,78.389,78.389,3990000.0
2007-10-23 23:24:00,78.43,78.43,78.404,78.404,69800000.0
2007-10-23 23:25:00,78.387,78.389,78.387,78.388,43940000.0
2007-10-23 23:26:00,78.396,78.396,78.391,78.396,84180000.0
2007-10-23 23:27:00,78.444,78.444,78.397,78.404,95740000.0
2007-10-23 23:28:00,78.409,78.409,78.399,78.399,48910000.0
2007-10-23 23:29:00,78.404,78.404,78.391,78.396,48270000.0
2007-10-23 23:30:00,78.434,78.434,78.414,78.414,25540000.0
2007-10-23 23:31:00,78.398,78.405,78.387,78.387,77590000.0
2007-10-23 23:33:00,78.42,78.42,78.394,78.394,69810000.0
2007-10-23 23:34:00,78.397,78.397,78.388,78.388,72350000.0
2007-10-23 23:35:00,78.396,78.401,78.392,78.399,60350000.0
2007-10-23 23:36:00,78.435,78.435,78.394,78.401,102390000.0
2007-10-23 23:37:00,78.388,78.396,78.388,78.388,70550000.0
2007-10-23 23:38:00,78.395,78.4,78.395,78.399,72610000.0
2007-10-23 23:39:00,78.437,78.437,78.427,78.427,69120000.0
2007-10-23 23:40:00,78.388,78.39,78.386,78.387,127570000.0
2007-10-23 23:41:00,78.397,78.4,78.396,78.398,108200000.0
2007-10-23 23:42:00,78.434,78.434,78.414,78.414,105890000.0
2007-10-23 23:43:00,78.399,78.406,78.399,78.405,109900000.0
2007-10-23 23:44:00,78.397,78.398,78.394,78.396,73310000.0
2007-10-23 23:45:00,78.432,78.432,78.408,78.408,6090000.0
2007-10-23 23:46:00,78.39,78.396,78.388,78.39,94570000.0
2007-10-23 23:48:00,78.415,78.415,78.395,78.4,80870000.0
2007-10-23 23:49:00,78.389,78.396,78.389,78.396,68320000.0
2007-10-23 23:50:00,78.39,78.396,78.39,78.396,77830000.0
2007-10-23 23:51:00,78.426,78.427,78.419,78.419,70000000.0
2007-10-23 23:52:00,78.389,78.402,78.389,78.393,66450000.0
2007-10-23 23:53:00,78.397,78.397,78.39,78.396,90450000.0
2007-10-23 23:54:00,78.426,78.426,78.384,78.384,59120000.0
2007-10-23 23:57:00,78.403,78.403,78.373,78.38,128630000.0
2007-10-23 23:58:00,78.367,78.367,78.361,78.362,90010000.0
2007-10-23 23:59:00,78.351,78.355,78.342,78.342,87510000.0
2007-10-24 00:00:00,78.364,78.364,78.328,78.332,73480000.0
2007-10-24 00:01:00,78.338,78.346,78.33,78.339,89470000.0
2007-10-24 00:02:00,78.328,78.33,78.326,78.328,78650000.0
2007-10-24 00:03:00,78.336,78.336,78.33,78.33,40160000.0
2007-10-24 00:05:00,78.338,78.338,78.33,78.331,64750000.0
2007-10-24 00:06:00,78.374,78.374,78.334,78.334,49500000.0
2007-10-24 00:07:00,78.336,78.337,78.328,78.329,109710000.0
2007-10-24 00:08:00,78.34,78.368,78.337,78.345,119800000.0
2007-10-24 00:09:00,78.384,78.385,78.379,78.38,44590000.0
2007-10-24 00:10:00,78.355,78.355,78.346,78.346,55470000.0
2007-10-24 00:11:00,78.358,78.367,78.357,78.357,71340000.0
2007-10-24 00:12:00,78.392,78.393,78.372,78.387,98530000.0
2007-10-24 00:13:00,78.397,78.397,78.388,78.388,38310000.0
2007-10-24 00:15:00,78.417,78.417,78.41,78.41,40020000.0
2007-10-24 00:16:00,78.397,78.397,78.388,78.388,81940000.0
2007-10-24 00:18:00,78.435,78.437,78.43,78.43,47930000.0
2007-10-24 00:19:00,78.395,78.396,78.39,78.39,55580000.0
2007-10-24 00:20:00,78.396,78.398,78.391,78.398,60870000.0
2007-10-24 00:21:00,78.433,78.433,78.392,78.403,49570000.0
2007-10-24 00:22:00,78.388,78.393,78.388,78.393,44800000.0
2007-10-24 00:23:00,78.388,78.391,78.385,78.388,78060000.0
2007-10-24 00:24:00,78.416,78.416,78.409,78.409,95790000.0
2007-10-24 00:27:00,78.413,78.413,78.388,78.388,79460000.0
2007-10-24 00:28:00,78.395,78.395,78.383,78.383,42130000.0
2007-10-24 00:29:00,78.386,78.387,78.379,78.387,31730000.0
2007-10-24 00:30:00,78.412,78.412,78.388,78.392,48870000.0
2007-10-24 00:31:00,78.406,78.45,78.406,78.437,102540000.0
2007-10-24 00:32:00,78.452,78.483,78.448,78.479,104440000.0
2007-10-24 00:33:00,78.519,78.519,78.488,78.499,28920000.0
2007-10-24 00:34:00,78.478,78.478,78.456,78.456,6190000.0
2007-10-24 00:36:00,78.482,78.482,78.444,78.444,54440000.0
2007-10-24 00:37:00,78.448,78.455,78.441,78.448,60350000.0
2007-10-24 00:38:00,78.439,78.444,78.433,78.438,93740000.0
2007-10-24 00:39:00,78.465,78.465,78.441,78.446,11130000.0
2007-10-24 00:40:00,78.438,78.438,78.438,78.438,1690000.0
2007-10-24 00:41:00,78.446,78.446,78.427,78.427,119860000.0
2007-10-24 00:42:00,78.463,78.463,78.434,78.442,107650000.0
2007-10-24 00:43:00,78.45,78.457,78.445,78.456,102470000.0
2007-10-24 00:44:00,78.45,78.455,78.45,78.454,81660000.0
2007-10-24 00:45:00,78.501,78.501,78.464,78.469,47080000.0
2007-10-24 00:46:00,78.476,78.476,78.469,78.475,14890000.0
2007-10-24 00:47:00,78.466,78.467,78.46,78.46,62270000.0
2007-10-24 00:48:00,78.498,78.498,78.466,78.466,7560000.0
2007-10-24 00:49:00,78.463,78.463,78.449,78.458,33680000.0
2007-10-24 00:51:00,78.503,78.503,78.453,78.453,62240000.0
2007-10-24 00:52:00,78.442,78.464,78.442,78.464,101040000.0
2007-10-24 00:53:00,78.437,78.458,78.426,78.431,74700000.0
2007-10-24 00:54:00,78.465,78.466,78.432,78.463,68880000.0
2007-10-24 00:55:00,78.483,78.52,78.483,78.485,64570000.0
2007-10-24 00:56:00,78.486,78.486,78.472,78.476,133930000.0
2007-10-24 00:57:00,78.508,78.508,78.455,78.455,115810000.0
2007-10-24 00:58:00,78.454,78.459,78.45,78.455,125010000.0
2007-10-24 00:59:00,78.449,78.456,78.448,78.456,125950000.0
2007-10-24 01:00:00,78.483,78.483,78.441,78.441,57680000.0
2007-10-24 01:01:00,78.447,78.447,78.434,78.439,80840000.0
2007-10-24 01:03:00,78.474,78.474,78.44,78.44,75150000.0
2007-10-24 01:04:00,78.446,78.447,78.441,78.441,67500000.0
2007-10-24 01:05:00,78.43,78.437,78.43,78.43,65090000.0
2007-10-24 01:06:00,78.454,78.458,78.45,78.45,44640000.0
2007-10-24 01:07:00,78.443,78.443,78.42,78.42,54660000.0
2007-10-24 01:08:00,78.429,78.452,78.429,78.446,96960000.0
2007-10-24 01:09:00,78.483,78.483,78.453,78.453,104120000.0
2007-10-24 01:10:00,78.438,78.445,78.438,78.441,99700000.0
2007-10-24 01:11:00,78.45,78.478,78.442,78.467,78590000.0
2007-10-24 01:12:00,78.494,78.494,78.464,78.469,69900000.0
2007-10-24 01:13:00,78.475,78.478,78.47,78.471,70970000.0
2007-10-24 01:14:00,78.475,78.476,78.469,78.469,54360000.0
2007-10-24 01:15:00,78.503,78.503,78.476,78.479,40740000.0
2007-10-24 01:16:00,78.491,78.511,78.485,78.499,92250000.0
2007-10-24 01:17:00,78.506,78.506,78.5,78.5,56690000.0
2007-10-24 01:18:00,78.533,78.533,78.494,78.494,77610000.0
2007-10-24 01:19:00,78.496,78.506,78.491,78.506,58320000.0
2007-10-24 01:20:00,78.499,78.5,78.497,78.498,77870000.0
2007-10-24 01:21:00,78.536,78.536,78.529,78.53,6250000.0
2007-10-24 01:22:00,78.513,78.524,78.503,78.524,48420000.0
2007-10-24 01:23:00,78.517,78.527,78.517,78.526,59100000.0
2007-10-24 01:24:00,78.555,78.555,78.525,78.533,85150000.0
2007-10-24 01:25:00,78.518,78.519,78.51,78.51,96990000.0
2007-10-24 01:26:00,78.515,78.516,78.51,78.51,86590000.0
2007-10-24 01:27:00,78.544,78.544,78.521,78.523,52560000.0
2007-10-24 01:28:00,78.524,78.524,78.511,78.518,72810000.0
2007-10-24 01:29:00,78.511,78.514,78.501,78.501,71010000.0
2007-10-24 01:30:00,78.524,78.524,78.513,78.517,58950000.0
2007-10-24 01:31:00,78.506,78.507,78.5,78.507,29230000.0
2007-10-24 01:32:00,78.501,78.508,78.5,78.501,41370000.0
2007-10-24 01:33:00,78.544,78.544,78.486,78.496,39770000.0
2007-10-24 01:34:00,78.495,78.495,78.478,78.478,87510000.0
2007-10-24 01:36:00,78.516,78.516,78.478,78.482,126470000.0
2007-10-24 01:37:00,78.468,78.475,78.46,78.46,51240000.0
2007-10-24 01:38:00,78.465,78.465,78.45,78.458,128560000.0
2007-10-24 01:39:00,78.496,78.496,78.465,78.465,110080000.0
2007-10-24 01:40:00,78.471,78.474,78.471,78.474,3940000.0
2007-10-24 01:41:00,78.47,78.484,78.47,78.484,126140000.0
2007-10-24 01:42:00,78.52,78.52,78.484,78.484,126340000.0
2007-10-24 01:43:00,78.485,78.487,78.478,78.479,60610000.0
2007-10-24 01:44:00,78.468,78.47,78.465,78.465,132290000.0
2007-10-24 01:45:00,78.5,78.5,78.444,78.444,120580000.0
2007-10-24 01:46:00,78.447,78.447,78.441,78.442,81250000.0
2007-10-24 01:47:00,78.448,78.448,78.435,78.436,43480000.0
2007-10-24 01:48:00,78.476,78.478,78.47,78.471,168190000.0
2007-10-24 01:49:00,78.445,78.445,78.427,78.427,149180000.0
2007-10-24 01:50:00,78.442,78.446,78.43,78.441,121490000.0
2007-10-24 01:51:00,78.473,78.473,78.437,78.447,83680000.0
2007-10-24 01:52:00,78.456,78.456,78.439,78.452,106870000.0
2007-10-24 01:53:00,78.467,78.489,78.464,78.475,138850000.0
2007-10-24 01:54:00,78.508,78.508,78.477,78.477,8460000.0
2007-10-24 01:55:00,78.478,78.478,78.468,78.475,97190000.0
2007-10-24 01:56:00,78.472,78.483,78.472,78.48,59580000.0
2007-10-24 01:57:00,78.504,78.504,78.478,78.479,90620000.0
2007-10-24 01:58:00,78.468,78.477,78.468,78.477,55090000.0
2007-10-24 02:00:00,78.505,78.516,78.487,78.487,15480000.0
2007-10-24 02:01:00,78.471,78.476,78.471,78.476,7140000.0
2007-10-24 02:02:00,78.471,78.483,78.471,78.482,50310000.0
2007-10-24 02:03:00,78.514,78.514,78.486,78.486,177420000.0
2007-10-24 02:04:00,78.467,78.471,78.458,78.458,158490000.0
2007-10-24 02:05:00,78.45,78.475,78.45,78.475,144150000.0
2007-10-24 02:06:00,78.517,78.523,78.496,78.501,85340000.0
2007-10-24 02:07:00,78.491,78.5,78.488,78.488,123660000.0
2007-10-24 02:08:00,78.494,78.499,78.486,78.486,129450000.0
2007-10-24 02:09:00,78.507,78.507,78.481,78.487,69370000.0
2007-10-24 02:10:00,78.481,78.485,78.479,78.48,109970000.0
2007-10-24 02:11:00,78.47,78.477,78.47,78.471,60130000.0
2007-10-24 02:12:00,78.505,78.505,78.473,78.478,95100000.0
2007-10-24 02:13:00,78.469,78.474,78.469,78.47,64580000.0
2007-10-24 02:14:00,78.475,78.475,78.463,78.464,116170000.0
2007-10-24 02:15:00,78.48,78.48,78.456,78.465,12430000.0
2007-10-24 02:16:00,78.447,78.458,78.439,78.458,71870000.0
2007-10-24 02:17:00,78.467,78.467,78.457,78.458,103000000.0
2007-10-24 02:18:00,78.504,78.504,78.474,78.487,60910000.0
2007-10-24 02:19:00,78.483,78.495,78.483,78.495,100970000.0
2007-10-24 02:21:00,78.536,78.539,78.53,78.531,112200000.0
2007-10-24 02:22:00,78.483,78.483,78.481,78.481,4880000.0
2007-10-24 02:23:00,78.487,78.487,78.479,78.487,80430000.0
2007-10-24 02:24:00,78.499,78.522,78.486,78.489,48030000.0
2007-10-24 02:25:00,78.479,78.486,78.479,78.481,172080000.0
2007-10-24 02:26:00,78.483,78.483,78.462,78.462,163840000.0
2007-10-24 02:27:00,78.489,78.489,78.464,78.473,138540000.0
2007-10-24 02:28:00,78.475,78.482,78.47,78.47,87780000.0
2007-10-24 02:29:00,78.459,78.46,78.447,78.454,117010000.0
2007-10-24 02:30:00,78.508,78.508,78.473,78.473,141570000.0
2007-10-24 02:31:00,78.475,78.476,78.47,78.47,68670000.0
2007-10-24 02:32:00,78.476,78.476,78.467,78.474,107820000.0
2007-10-24 02:33:00,78.508,78.509,78.501,78.501,53300000.0
2007-10-24 02:34:00,78.46,78.465,78.453,78.465,100380000.0
2007-10-24 02:35:00,78.476,78.479,78.47,78.479,61440000.0
2007-10-24 02:36:00,78.506,78.509,78.502,78.502,109310000.0
2007-10-24 02:37:00,78.469,78.471,78.464,78.464,9200000.0
2007-10-24 02:38:00,78.449,78.455,78.449,78.453,55970000.0
2007-10-24 02:39:00,78.484,78.484,78.416,78.416,107770000.0
2007-10-24 02:40:00,78.398,78.408,78.396,78.4,23330000.0
2007-10-24 02:41:00,78.411,78.42,78.411,78.413,163060000.0
2007-10-24 02:42:00,78.453,78.456,78.444,78.456,136810000.0
2007-10-24 02:43:00,78.446,78.446,78.441,78.445,86290000.0
2007-10-24 02:44:00,78.452,78.452,78.418,78.418,120850000.0
2007-10-24 02:45:00,78.46,78.46,78.417,78.428,148410000.0
2007-10-24 02:46:00,78.418,78.427,78.418,78.42,70490000.0
2007-10-24 02:47:00,78.426,78.426,78.409,78.416,108870000.0
2007-10-24 02:48:00,78.453,78.453,78.406,78.406,54290000.0
2007-10-24 02:49:00,78.39,78.398,78.39,78.395,92290000.0
2007-10-24 02:50:00,78.388,78.397,78.388,78.397,54630000.0
2007-10-24 02:51:00,78.433,78.433,78.397,78.419,111160000.0
2007-10-24 02:52:00,78.409,78.409,78.409,78.409,2250000.0
2007-10-24 02:53:00,78.398,78.405,78.398,78.401,59310000.0
2007-10-24 02:54:00,78.432,78.432,78.386,78.386,113380000.0
2007-10-24 02:55:00,78.396,78.405,78.391,78.399,13790000.0
2007-10-24 02:56:00,78.42,78.432,78.42,78.43,53490000.0
2007-10-24 02:57:00,78.465,78.465,78.428,78.431,97270000.0
2007-10-24 02:58:00,78.42,78.435,78.42,78.435,58810000.0
2007-10-24 02:59:00,78.448,78.456,78.444,78.456,109770000.0
2007-10-24 03:00:00,78.483,78.483,78.451,78.451,12780000.0
2007-10-24 03:01:00,78.455,78.457,78.447,78.457,66020000.0
2007-10-24 03:02:00,78.447,78.452,78.438,78.438,148330000.0
2007-10-24 03:03:00,78.48,78.48,78.426,78.467,130150000.0
2007-10-24 03:04:00,78.458,78.459,78.43,78.455,86490000.0
2007-10-24 03:05:00,78.426,78.451,78.426,78.442,47920000.0
2007-10-24 03:06:00,78.445,78.448,78.44,78.441,174660000.0
2007-10-24 03:07:00,78.427,78.427,78.416,78.416,162680000.0
2007-10-24 03:08:00,78.409,78.452,78.409,78.452,127010000.0
2007-10-24 03:09:00,78.454,78.454,78.424,78.448,86550000.0
2007-10-24 03:10:00,78.428,78.429,78.417,78.424,123560000.0
2007-10-24 03:11:00,78.451,78.451,78.426,78.427,144910000.0
2007-10-24 03:12:00,78.459,78.459,78.424,78.454,68730000.0
2007-10-24 03:13:00,78.424,78.448,78.424,78.437,108170000.0
2007-10-24 03:14:00,78.476,78.484,78.446,78.455,57540000.0
2007-10-24 03:15:00,78.494,78.494,78.452,78.452,93090000.0
2007-10-24 03:16:00,78.47,78.489,78.457,78.463,61000000.0
2007-10-24 03:17:00,78.486,78.49,78.462,78.478,109700000.0
2007-10-24 03:18:00,78.504,78.504,78.481,78.504,13370000.0
2007-10-24 03:20:00,78.502,78.518,78.498,78.518,107370000.0
2007-10-24 03:21:00,78.519,78.519,78.495,78.518,13240000.0
2007-10-24 03:22:00,78.512,78.539,78.512,78.522,52670000.0
2007-10-24 03:23:00,78.508,78.523,78.502,78.502,114280000.0
2007-10-24 03:24:00,78.525,78.525,78.498,78.514,11310000.0
2007-10-24 03:25:00,78.483,78.492,78.48,78.48,117750000.0
2007-10-24 03:26:00,78.46,78.465,78.446,78.446,140790000.0
2007-10-24 03:27:00,78.478,78.478,78.452,78.452,66810000.0
2007-10-24 03:28:00,78.47,78.481,78.46,78.46,102400000.0
2007-10-24 03:29:00,78.431,78.455,78.431,78.455,57940000.0
2007-10-24 03:30:00,78.421,78.456,78.397,78.455,97900000.0
2007-10-24 03:31:00,78.441,78.459,78.436,78.459,63230000.0
2007-10-24 03:32:00,78.426,78.438,78.423,78.438,103850000.0
2007-10-24 03:33:00,78.45,78.45,78.43,78.432,9050000.0
2007-10-24 03:34:00,78.453,78.453,78.432,78.439,53180000.0
2007-10-24 03:35:00,78.448,78.462,78.444,78.462,104240000.0
2007-10-24 03:36:00,78.491,78.491,78.459,78.465,78000000.0
2007-10-24 03:37:00,78.484,78.484,78.447,78.462,133770000.0
2007-10-24 03:38:00,78.496,78.496,78.467,78.472,51710000.0
2007-10-24 03:39:00,78.479,78.508,78.465,78.465,146260000.0
2007-10-24 03:40:00,78.468,78.475,78.455,78.473,113100000.0
2007-10-24 03:41:00,78.461,78.483,78.45,78.451,106380000.0
2007-10-24 03:42:00,78.479,78.479,78.431,78.431,144240000.0
2007-10-24 03:43:00,78.438,78.46,78.432,78.432,139330000.0
2007-10-24 03:44:00,78.437,78.459,78.435,78.453,67570000.0
2007-10-24 03:45:00,78.471,78.471,78.427,78.437,141320000.0
2007-10-24 03:46:00,78.427,78.436,78.42,78.42,146890000.0
2007-10-24 03:47:00,78.432,78.451,78.424,78.424,88090000.0
2007-10-24 03:48:00,78.463,78.463,78.43,78.438,45240000.0
2007-10-24 03:49:00,78.429,78.46,78.429,78.456,168000000.0
2007-10-24 03:50:00,78.429,78.43,78.425,78.425,153150000.0
2007-10-24 03:51:00,78.461,78.461,78.427,78.439,126350000.0
2007-10-24 03:52:00,78.406,78.414,78.397,78.4,88040000.0
2007-10-24 03:53:00,78.414,78.445,78.398,78.414,122890000.0
2007-10-24 03:54:00,78.46,78.46,78.431,78.431,144220000.0
2007-10-24 03:55:00,78.432,78.437,78.428,78.437,76220000.0
2007-10-24 03:56:00,78.464,78.464,78.441,78.441,101290000.0
2007-10-24 03:57:00,78.47,78.47,78.438,78.458,56630000.0
2007-10-24 03:58:00,78.437,78.437,78.43,78.435,94100000.0
2007-10-24 03:59:00,78.433,78.46,78.431,78.431,61680000.0
2007-10-24 04:00:00,78.465,78.465,78.434,78.434,109500000.0
2007-10-24 04:01:00,78.416,78.429,78.416,78.421,19900000.0
2007-10-24 04:02:00,78.413,78.448,78.413,78.426,136930000.0
2007-10-24 04:03:00,78.441,78.447,78.404,78.404,136800000.0
2007-10-24 04:04:00,78.406,78.415,78.406,78.409,66510000.0
2007-10-24 04:05:00,78.399,78.412,78.378,78.378,140680000.0
2007-10-24 04:06:00,78.413,78.413,78.369,78.398,127800000.0
2007-10-24 04:07:00,78.376,78.385,78.364,78.364,87400000.0
2007-10-24 04:08:00,78.368,78.368,78.361,78.364,48030000.0
2007-10-24 04:09:00,78.395,78.395,78.363,78.363,167730000.0
2007-10-24 04:10:00,78.372,78.39,78.347,78.363,157980000.0
2007-10-24 04:11:00,78.382,78.385,78.375,78.379,130510000.0
2007-10-24 04:12:00,78.403,78.403,78.378,78.398,88930000.0
2007-10-24 04:13:00,78.388,78.388,78.371,78.376,119140000.0
2007-10-24 04:14:00,78.367,78.397,78.359,78.362,140190000.0
2007-10-24 04:15:00,78.403,78.403,78.365,78.391,71540000.0
2007-10-24 04:16:00,78.363,78.392,78.363,78.37,102180000.0
2007-10-24 04:17:00,78.38,78.389,78.371,78.381,57680000.0
2007-10-24 04:18:00,78.408,78.42,78.386,78.404,88180000.0
2007-10-24 04:19:00,78.372,78.393,78.372,78.393,56850000.0
2007-10-24 04:20:00,78.371,78.393,78.371,78.382,113000000.0
2007-10-24 04:21:00,78.405,78.405,78.374,78.378,12390000.0
2007-10-24 04:22:00,78.369,78.38,78.369,78.374,102250000.0
2007-10-24 04:23:00,78.367,78.377,78.367,78.377,80750000.0
2007-10-24 04:24:00,78.414,78.414,78.393,78.393,139210000.0
2007-10-24 04:25:00,78.384,78.413,78.384,78.398,60930000.0
2007-10-24 04:27:00,78.419,78.419,78.409,78.409,106790000.0
2007-10-24 04:28:00,78.372,78.377,78.372,78.377,100750000.0
2007-10-24 04:30:00,78.416,78.419,78.409,78.409,147060000.0
2007-10-24 04:32:00,78.385,78.387,78.378,78.378,141650000.0
2007-10-24 04:33:00,78.416,78.417,78.409,78.409,119980000.0
2007-10-24 04:34:00,78.394,78.423,78.394,78.423,78710000.0
2007-10-24 04:35:00,78.395,78.414,78.395,78.411,51160000.0
2007-10-24 04:36:00,78.421,78.421,78.399,78.417,156970000.0
2007-10-24 04:37:00,78.404,78.423,78.404,78.416,143150000.0
2007-10-24 04:38:00,78.447,78.491,78.432,78.477,122150000.0
2007-10-24 04:39:00,78.482,78.482,78.442,78.442,77720000.0
2007-10-24 04:40:00,78.462,78.467,78.455,78.458,114070000.0
2007-10-24 04:41:00,78.445,78.463,78.445,78.463,140350000.0
2007-10-24 04:42:00,78.469,78.469,78.44,78.452,61690000.0
2007-10-24 04:43:00,78.439,78.457,78.406,78.429,99650000.0
2007-10-24 04:44:00,78.416,78.453,78.416,78.453,55490000.0
2007-10-24 04:45:00,78.46,78.46,78.425,78.429,99090000.0
2007-10-24 04:46:00,78.445,78.445,78.442,78.442,59750000.0
2007-10-24 04:47:00,78.449,78.461,78.433,78.461,99620000.0
2007-10-24 04:48:00,78.471,78.471,78.466,78.466,6050000.0
2007-10-24 04:49:00,78.448,78.464,78.448,78.464,7510000.0
2007-10-24 04:50:00,78.441,78.454,78.441,78.442,106960000.0
2007-10-24 04:51:00,78.468,78.468,78.443,78.443,10170000.0
2007-10-24 04:52:00,78.435,78.437,78.429,78.43,134400000.0
2007-10-24 04:53:00,78.434,78.435,78.423,78.435,68190000.0
2007-10-24 04:54:00,78.456,78.458,78.446,78.446,147430000.0
2007-10-24 04:57:00,78.429,78.451,78.41,78.41,52870000.0
2007-10-24 04:58:00,78.397,78.416,78.397,78.399,164950000.0
2007-10-24 04:59:00,78.416,78.447,78.416,78.422,154020000.0
2007-10-24 05:00:00,78.439,78.439,78.416,78.429,137700000.0
2007-10-24 05:01:00,78.417,78.432,78.403,78.403,88550000.0
2007-10-24 05:03:00,78.422,78.426,78.416,78.416,147330000.0
2007-10-24 05:05:00,78.408,78.408,78.396,78.396,99260000.0
2007-10-24 05:06:00,78.434,78.434,78.408,78.421,61290000.0
2007-10-24 05:07:00,78.406,78.406,78.392,78.398,95760000.0
2007-10-24 05:08:00,78.405,78.405,78.393,78.393,64380000.0
2007-10-24 05:09:00,78.414,78.414,78.394,78.394,114100000.0
2007-10-24 05:10:00,78.401,78.418,78.401,78.418,6010000.0
2007-10-24 05:11:00,78.396,78.406,78.393,78.404,143460000.0
2007-10-24 05:12:00,78.422,78.422,78.385,78.391,60350000.0
2007-10-24 05:13:00,78.404,78.42,78.4,78.4,118030000.0
2007-10-24 05:14:00,78.407,78.407,78.399,78.407,53620000.0
2007-10-24 05:15:00,78.447,78.447,78.438,78.438,97530000.0
2007-10-24 05:18:00,78.446,78.446,78.44,78.44,6570000.0
2007-10-24 05:19:00,78.416,78.416,78.411,78.416,11850000.0
2007-10-24 05:20:00,78.411,78.434,78.411,78.418,109530000.0
2007-10-24 05:21:00,78.441,78.441,78.404,78.404,140620000.0
2007-10-24 05:24:00,78.424,78.424,78.396,78.398,140660000.0
2007-10-24 05:25:00,78.379,78.386,78.378,78.386,125530000.0
2007-10-24 05:26:00,78.398,78.398,78.391,78.391,77990000.0
2007-10-24 05:27:00,78.424,78.424,78.385,78.388,47050000.0
2007-10-24 05:28:00,78.38,78.403,78.38,78.392,162070000.0
2007-10-24 05:29:00,78.411,78.411,78.369,78.369,157650000.0
2007-10-24 05:30:00,78.359,78.395,78.346,78.346,124830000.0
2007-10-24 05:31:00,78.368,78.383,78.355,78.359,86330000.0
2007-10-24 05:32:00,78.351,78.364,78.349,78.363,122260000.0
2007-10-24 05:33:00,78.385,78.391,78.363,78.391,136070000.0
2007-10-24 05:34:00,78.383,78.385,78.365,78.369,66620000.0
2007-10-24 05:36:00,78.407,78.408,78.401,78.402,57430000.0
2007-10-24 05:37:00,78.363,78.384,78.361,78.361,91770000.0
2007-10-24 05:38:00,78.362,78.362,78.344,78.344,58200000.0
2007-10-24 05:39:00,78.362,78.365,78.337,78.365,111050000.0
2007-10-24 05:40:00,78.346,78.346,78.342,78.345,11870000.0
2007-10-24 05:41:00,78.339,78.346,78.338,78.346,60070000.0
2007-10-24 05:42:00,78.386,78.386,78.342,78.342,90440000.0
2007-10-24 05:43:00,78.329,78.347,78.329,78.347,65170000.0
2007-10-24 05:44:00,78.325,78.35,78.325,78.345,102900000.0
2007-10-24 05:45:00,78.356,78.356,78.331,78.343,10710000.0
2007-10-24 05:46:00,78.325,78.337,78.311,78.337,20700000.0
2007-10-24 05:47:00,78.324,78.345,78.324,78.336,109470000.0
2007-10-24 05:48:00,78.351,78.351,78.303,78.303,133850000.0
2007-10-24 05:50:00,78.31,78.331,78.304,78.331,69360000.0
2007-10-24 05:51:00,78.339,78.339,78.302,78.302,148500000.0
2007-10-24 05:53:00,78.305,78.321,78.287,78.295,81380000.0
2007-10-24 05:54:00,78.313,78.313,78.277,78.295,47550000.0
2007-10-24 05:55:00,78.277,78.305,78.273,78.305,144970000.0
2007-10-24 05:56:00,78.289,78.296,78.281,78.296,145110000.0
2007-10-24 05:57:00,78.31,78.31,78.279,78.284,128240000.0
2007-10-24 05:58:00,78.297,78.304,78.275,78.28,76640000.0
2007-10-24 05:59:00,78.293,78.323,78.293,78.323,121090000.0
2007-10-24 06:00:00,78.323,78.333,78.31,78.33,135980000.0
2007-10-24 06:01:00,78.32,78.341,78.311,78.341,66030000.0
2007-10-24 06:02:00,78.342,78.362,78.327,78.362,91480000.0
2007-10-24 06:03:00,78.368,78.368,78.362,78.363,53190000.0
2007-10-24 06:04:00,78.331,78.352,78.322,78.339,88670000.0
2007-10-24 06:05:00,78.306,78.308,78.301,78.308,55310000.0
2007-10-24 06:06:00,78.336,78.344,78.314,78.344,103900000.0
2007-10-24 06:07:00,78.326,78.326,78.321,78.321,7330000.0
2007-10-24 06:08:00,78.328,78.328,78.319,78.319,111070000.0
2007-10-24 06:09:00,78.355,78.356,78.349,78.351,101130000.0
2007-10-24 06:10:00,78.338,78.342,78.312,78.312,55600000.0
2007-10-24 06:11:00,78.317,78.317,78.308,78.308,72760000.0
2007-10-24 06:12:00,78.341,78.341,78.311,78.32,74130000.0
2007-10-24 06:13:00,78.312,78.333,78.304,78.333,66230000.0
2007-10-24 06:14:00,78.3,78.314,78.3,78.309,36910000.0
2007-10-24 06:15:00,78.304,78.33,78.303,78.303,45240000.0
2007-10-24 06:16:00,78.315,78.315,78.285,78.298,50390000.0
2007-10-24 06:17:00,78.282,78.3,78.276,78.279,102800000.0
2007-10-24 06:18:00,78.312,78.312,78.28,78.307,68540000.0
2007-10-24 06:19:00,78.261,78.271,78.237,78.243,120720000.0
2007-10-24 06:20:00,78.256,78.263,78.228,78.255,54490000.0
2007-10-24 06:21:00,78.27,78.288,78.256,78.278,129230000.0
2007-10-24 06:22:00,78.271,78.295,78.265,78.295,101710000.0
2007-10-24 06:23:00,78.287,78.292,78.265,78.285,101650000.0
2007-10-24 06:24:00,78.279,78.29,78.266,78.278,120070000.0
2007-10-24 06:25:00,78.248,78.259,78.248,78.255,124780000.0
2007-10-24 06:26:00,78.272,78.298,78.265,78.278,54570000.0
2007-10-24 06:27:00,78.308,78.33,78.296,78.301,134480000.0
2007-10-24 06:28:00,78.322,78.331,78.295,78.323,115400000.0
2007-10-24 06:29:00,78.291,78.298,78.29,78.297,86460000.0
2007-10-24 06:30:00,78.333,78.333,78.244,78.244,43160000.0
2007-10-24 06:31:00,78.23,78.239,78.196,78.207,152550000.0
2007-10-24 06:32:00,78.195,78.202,78.174,78.202,142000000.0
2007-10-24 06:33:00,78.23,78.23,78.196,78.221,119510000.0
2007-10-24 06:34:00,78.199,78.229,78.186,78.193,83070000.0
2007-10-24 06:35:00,78.178,78.188,78.123,78.123,106840000.0
2007-10-24 06:36:00,78.154,78.154,78.085,78.115,139160000.0
2007-10-24 06:37:00,78.078,78.101,78.074,78.098,66260000.0
2007-10-24 06:38:00,78.129,78.152,78.106,78.152,94560000.0
2007-10-24 06:39:00,78.145,78.16,78.115,78.14,53770000.0
2007-10-24 06:40:00,78.179,78.199,78.152,78.177,83960000.0
2007-10-24 06:41:00,78.193,78.223,78.185,78.2,58320000.0
2007-10-24 06:42:00,78.23,78.235,78.197,78.235,95520000.0
2007-10-24 06:43:00,78.221,78.221,78.205,78.213,12770000.0
2007-10-24 06:44:00,78.224,78.244,78.204,78.244,109000000.0
2007-10-24 06:45:00,78.249,78.249,78.206,78.225,113320000.0
2007-10-24 06:46:00,78.22,78.226,78.219,78.226,110710000.0
2007-10-24 06:47:00,78.213,78.221,78.185,78.206,79120000.0
2007-10-24 06:48:00,78.195,78.206,78.154,78.156,82190000.0
2007-10-24 06:49:00,78.163,78.192,78.163,78.177,88760000.0
2007-10-24 06:50:00,78.151,78.175,78.141,78.157,69950000.0
2007-10-24 06:51:00,78.193,78.193,78.156,78.186,49260000.0
2007-10-24 06:52:00,78.154,78.199,78.154,78.166,101730000.0
2007-10-24 06:53:00,78.172,78.199,78.166,78.179,72510000.0
2007-10-24 06:54:00,78.223,78.223,78.154,78.154,79990000.0
2007-10-24 06:55:00,78.159,78.181,78.157,78.164,68920000.0
2007-10-24 06:56:00,78.166,78.167,78.161,78.167,77320000.0
2007-10-24 06:57:00,78.204,78.204,78.161,78.204,79470000.0
2007-10-24 06:58:00,78.173,78.194,78.173,78.194,58820000.0
2007-10-24 06:59:00,78.202,78.202,78.178,78.18,66870000.0
2007-10-24 07:00:00,78.224,78.224,78.169,78.182,104020000.0
2007-10-24 07:01:00,78.173,78.203,78.167,78.203,103030000.0
2007-10-24 07:02:00,78.154,78.165,78.118,78.15,97310000.0
2007-10-24 07:03:00,78.143,78.143,78.106,78.137,53820000.0
2007-10-24 07:04:00,78.112,78.128,78.103,78.103,88010000.0
2007-10-24 07:05:00,78.113,78.113,78.077,78.112,73500000.0
2007-10-24 07:06:00,78.124,78.139,78.091,78.127,60710000.0
2007-10-24 07:08:00,78.108,78.109,78.093,78.1,48720000.0
2007-10-24 07:09:00,78.113,78.136,78.102,78.135,51030000.0
2007-10-24 07:10:00,78.121,78.143,78.121,78.141,84970000.0
2007-10-24 07:11:00,78.13,78.17,78.129,78.157,66760000.0
2007-10-24 07:12:00,78.173,78.199,78.173,78.189,120210000.0
2007-10-24 07:13:00,78.2,78.212,78.188,78.193,50740000.0
2007-10-24 07:14:00,78.204,78.212,78.196,78.211,118230000.0
2007-10-24 07:15:00,78.234,78.234,78.202,78.202,96080000.0
2007-10-24 07:16:00,78.208,78.215,78.193,78.206,94930000.0
2007-10-24 07:17:00,78.181,78.187,78.178,78.178,110410000.0
2007-10-24 07:18:00,78.21,78.21,78.142,78.157,117520000.0
2007-10-24 07:19:00,78.126,78.174,78.126,78.174,58930000.0
2007-10-24 07:20:00,78.158,78.17,78.149,78.17,123910000.0
2007-10-24 07:21:00,78.183,78.183,78.148,78.18,117260000.0
2007-10-24 07:22:00,78.17,78.19,78.167,78.173,74350000.0
2007-10-24 07:23:00,78.181,78.198,78.178,78.178,40360000.0
2007-10-24 07:24:00,78.218,78.218,78.178,78.205,147640000.0
2007-10-24 07:25:00,78.176,78.176,78.163,78.163,131110000.0
2007-10-24 07:26:00,78.171,78.204,78.166,78.204,112260000.0
2007-10-24 07:27:00,78.207,78.212,78.187,78.204,79410000.0
2007-10-24 07:28:00,78.17,78.177,78.165,78.166,103730000.0
2007-10-24 07:29:00,78.18,78.212,78.18,78.212,127230000.0
2007-10-24 07:30:00,78.237,78.237,78.185,78.191,58350000.0
2007-10-24 07:31:00,78.196,78.196,78.179,78.179,85750000.0
2007-10-24 07:32:00,78.204,78.204,78.173,78.173,49000000.0
2007-10-24 07:33:00,78.204,78.204,78.172,78.179,85410000.0
2007-10-24 07:34:00,78.167,78.17,78.167,78.17,53060000.0
2007-10-24 07:35:00,78.183,78.209,78.176,78.196,90790000.0
2007-10-24 07:36:00,78.218,78.218,78.19,78.211,15070000.0
2007-10-24 07:37:00,78.213,78.218,78.21,78.21,83370000.0
2007-10-24 07:38:00,78.168,78.176,78.167,78.167,77160000.0
2007-10-24 07:39:00,78.202,78.202,78.16,78.16,51280000.0
2007-10-24 07:40:00,78.166,78.172,78.146,78.151,61100000.0
2007-10-24 07:41:00,78.161,78.182,78.156,78.182,65200000.0
2007-10-24 07:42:00,78.193,78.193,78.154,78.168,46460000.0
2007-10-24 07:43:00,78.161,78.198,78.161,78.161,41980000.0
2007-10-24 07:44:00,78.151,78.166,78.151,78.166,75450000.0
2007-10-24 07:45:00,78.195,78.199,78.176,78.187,100650000.0
2007-10-24 07:46:00,78.158,78.176,78.155,78.161,155950000.0
2007-10-24 07:47:00,78.171,78.18,78.163,78.163,71570000.0
2007-10-24 07:48:00,78.195,78.195,78.165,78.187,83260000.0
2007-10-24 07:49:00,78.177,78.183,78.165,78.183,39860000.0
2007-10-24 07:50:00,78.152,78.176,78.152,78.154,27250000.0
2007-10-24 07:51:00,78.173,78.173,78.124,78.136,49740000.0
2007-10-24 07:52:00,78.119,78.135,78.097,78.103,95630000.0
2007-10-24 07:53:00,78.086,78.106,78.051,78.051,108740000.0
2007-10-24 07:54:00,78.08,78.08,78.046,78.046,36900000.0
2007-10-24 07:55:00,78.052,78.07,78.022,78.022,53770000.0
2007-10-24 07:56:00,78.01,78.024,78.01,78.024,12400000.0
2007-10-24 07:57:00,78.07,78.07,78.028,78.031,57720000.0
2007-10-24 07:58:00,78.04,78.075,78.039,78.052,56250000.0
2007-10-24 07:59:00,78.044,78.08,78.044,78.059,88290000.0
2007-10-24 08:00:00,78.085,78.085,78.055,78.06,143840000.0
2007-10-24 08:01:00,78.074,78.123,78.07,78.108,69340000.0
2007-10-24 08:02:00,78.121,78.137,78.102,78.102,104880000.0
2007-10-24 08:03:00,78.138,78.138,78.089,78.095,100850000.0
2007-10-24 08:04:00,78.097,78.109,78.079,78.083,101080000.0
2007-10-24 08:05:00,78.094,78.125,78.088,78.107,79270000.0
2007-10-24 08:06:00,78.141,78.141,78.107,78.11,37280000.0
2007-10-24 08:07:00,78.096,78.107,78.093,78.099,37120000.0
2007-10-24 08:08:00,78.092,78.13,78.092,78.103,55240000.0
2007-10-24 08:09:00,78.134,78.134,78.108,78.119,25410000.0
2007-10-24 08:10:00,78.112,78.14,78.112,78.135,29550000.0
2007-10-24 08:11:00,78.126,78.132,78.098,78.107,38950000.0
2007-10-24 08:12:00,78.143,78.143,78.105,78.111,63500000.0
2007-10-24 08:13:00,78.099,78.106,78.098,78.099,102640000.0
2007-10-24 08:14:00,78.11,78.115,78.104,78.108,83360000.0
2007-10-24 08:15:00,78.121,78.148,78.114,78.123,66750000.0
2007-10-24 08:16:00,78.132,78.168,78.129,78.157,67990000.0
2007-10-24 08:17:00,78.153,78.181,78.153,78.181,141890000.0
2007-10-24 08:18:00,78.201,78.201,78.15,78.15,128810000.0
2007-10-24 08:19:00,78.139,78.168,78.137,78.146,136290000.0
2007-10-24 08:20:00,78.183,78.183,78.156,78.159,126330000.0
2007-10-24 08:21:00,78.194,78.194,78.165,78.169,64220000.0
2007-10-24 08:22:00,78.18,78.202,78.174,78.19,87710000.0
2007-10-24 08:23:00,78.181,78.201,78.177,78.188,74790000.0
2007-10-24 08:24:00,78.224,78.224,78.186,78.191,77070000.0
2007-10-24 08:25:00,78.238,78.242,78.237,78.239,79330000.0
2007-10-24 08:26:00,78.203,78.233,78.195,78.233,68290000.0
2007-10-24 08:27:00,78.231,78.231,78.196,78.202,42570000.0
2007-10-24 08:28:00,78.211,78.238,78.208,78.226,69190000.0
2007-10-24 08:29:00,78.235,78.264,78.221,78.249,107080000.0
2007-10-24 08:30:00,78.227,78.241,78.211,78.222,103250000.0
2007-10-24 08:31:00,78.227,78.241,78.209,78.209,109580000.0
2007-10-24 08:32:00,78.222,78.23,78.204,78.204,81300000.0
2007-10-24 08:33:00,78.239,78.25,78.201,78.234,77610000.0
2007-10-24 08:34:00,78.27,78.27,78.223,78.223,76180000.0
2007-10-24 08:35:00,78.232,78.237,78.213,78.22,62680000.0
2007-10-24 08:36:00,78.24,78.24,78.196,78.196,42580000.0
2007-10-24 08:37:00,78.179,78.215,78.174,78.215,98830000.0
2007-10-24 08:38:00,78.194,78.195,78.173,78.195,68510000.0
2007-10-24 08:39:00,78.214,78.214,78.174,78.18,83740000.0
2007-10-24 08:40:00,78.165,78.177,78.144,78.144,63900000.0
2007-10-24 08:41:00,78.131,78.156,78.118,78.127,79560000.0
2007-10-24 08:42:00,78.154,78.158,78.108,78.122,75180000.0
2007-10-24 08:43:00,78.114,78.141,78.096,78.106,49950000.0
2007-10-24 08:44:00,78.128,78.128,78.054,78.054,56190000.0
2007-10-24 08:45:00,78.059,78.076,78.057,78.072,94540000.0
2007-10-24 08:46:00,78.106,78.106,78.066,78.07,97130000.0
2007-10-24 08:47:00,78.083,78.094,78.065,78.094,99870000.0
2007-10-24 08:48:00,78.084,78.089,78.034,78.034,53620000.0
2007-10-24 08:49:00,78.041,78.074,78.028,78.028,75660000.0
2007-10-24 08:50:00,78.047,78.07,78.029,78.07,73790000.0
2007-10-24 08:51:00,78.098,78.139,78.065,78.101,65560000.0
2007-10-24 08:52:00,78.089,78.106,78.074,78.082,27460000.0
2007-10-24 08:53:00,78.072,78.091,78.072,78.074,48420000.0
2007-10-24 08:54:00,78.104,78.104,78.063,78.08,46330000.0
2007-10-24 08:55:00,78.068,78.08,78.057,78.08,84380000.0
2007-10-24 08:56:00,78.069,78.091,78.066,78.091,68190000.0
2007-10-24 08:57:00,78.1,78.1,78.051,78.08,124030000.0
2007-10-24 08:58:00,78.046,78.068,78.046,78.052,49150000.0
2007-10-24 08:59:00,78.045,78.073,78.045,78.05,128160000.0
2007-10-24 09:00:00,78.058,78.091,78.058,78.079,97150000.0
2007-10-24 09:01:00,78.073,78.091,78.062,78.062,94400000.0
2007-10-24 09:02:00,78.054,78.099,78.054,78.071,123110000.0
2007-10-24 09:03:00,78.093,78.107,78.069,78.069,116750000.0
2007-10-24 09:04:00,78.079,78.088,78.062,78.07,63040000.0
2007-10-24 09:05:00,78.083,78.083,78.044,78.073,128130000.0
2007-10-24 09:06:00,78.069,78.077,78.018,78.018,114270000.0
2007-10-24 09:07:00,78.033,78.042,77.993,78.003,72640000.0
2007-10-24 09:08:00,77.988,77.996,77.967,77.983,41380000.0
2007-10-24 09:09:00,78.023,78.025,77.994,78.025,147640000.0
2007-10-24 09:10:00,78.013,78.028,77.961,77.961,138190000.0
2007-10-24 09:11:00,77.965,77.986,77.955,77.986,118120000.0
2007-10-24 09:12:00,77.978,78.024,77.972,77.99,74100000.0
2007-10-24 09:13:00,77.991,77.991,77.948,77.966,102330000.0
2007-10-24 09:14:00,77.957,78.0,77.949,78.0,128620000.0
2007-10-24 09:15:00,78.018,78.047,77.98,78.047,64840000.0
2007-10-24 09:16:00,78.045,78.074,78.045,78.058,89760000.0
2007-10-24 09:17:00,78.065,78.066,78.027,78.027,51160000.0
2007-10-24 09:18:00,78.063,78.063,77.978,77.978,79050000.0
2007-10-24 09:19:00,77.98,78.01,77.975,77.989,50860000.0
2007-10-24 09:20:00,77.98,78.006,77.956,77.973,91300000.0
2007-10-24 09:21:00,78.007,78.01,77.976,77.976,11080000.0
2007-10-24 09:22:00,77.98,77.982,77.959,77.963,13270000.0
2007-10-24 09:23:00,77.962,77.985,77.957,77.975,68190000.0
2007-10-24 09:24:00,78.017,78.017,77.974,77.974,69550000.0
2007-10-24 09:25:00,77.96,78.004,77.955,77.985,56960000.0
2007-10-24 09:26:00,77.981,77.986,77.981,77.986,64240000.0
2007-10-24 09:27:00,78.022,78.022,77.947,77.953,124490000.0
2007-10-24 09:28:00,77.945,77.973,77.945,77.952,102080000.0
2007-10-24 09:29:00,77.96,77.971,77.944,77.949,68430000.0
2007-10-24 09:30:00,77.971,77.971,77.942,77.965,91400000.0
2007-10-24 09:31:00,77.96,77.982,77.944,77.976,89050000.0
2007-10-24 09:32:00,78.004,78.007,77.96,77.979,104090000.0
2007-10-24 09:33:00,78.013,78.013,77.976,78.013,34420000.0
2007-10-24 09:34:00,77.981,78.008,77.973,77.973,33190000.0
2007-10-24 09:35:00,77.995,78.009,77.964,77.977,47500000.0
2007-10-24 09:36:00,77.986,78.028,77.986,78.012,18210000.0
2007-10-24 09:37:00,78.03,78.088,78.0,78.088,34830000.0
2007-10-24 09:38:00,78.059,78.077,78.037,78.061,60250000.0
2007-10-24 09:39:00,78.074,78.074,78.032,78.032,43160000.0
2007-10-24 09:40:00,78.04,78.052,78.034,78.052,103230000.0
2007-10-24 09:41:00,78.05,78.05,78.012,78.02,83780000.0
2007-10-24 09:42:00,78.008,78.039,77.994,78.009,33480000.0
2007-10-24 09:43:00,78.017,78.053,78.006,78.053,45190000.0
2007-10-24 09:44:00,78.022,78.073,78.022,78.047,59650000.0
2007-10-24 09:45:00,78.066,78.127,78.066,78.083,72470000.0
2007-10-24 09:46:00,78.11,78.11,78.059,78.103,101670000.0
2007-10-24 09:47:00,78.08,78.108,78.076,78.098,87490000.0
2007-10-24 09:48:00,78.135,78.135,78.085,78.093,145780000.0
2007-10-24 09:49:00,78.08,78.111,78.062,78.101,47720000.0
2007-10-24 09:50:00,78.072,78.113,78.072,78.113,66250000.0
2007-10-24 09:51:00,78.11,78.11,78.072,78.072,31690000.0
2007-10-24 09:52:00,78.089,78.11,78.07,78.078,33410000.0
2007-10-24 09:53:00,78.088,78.109,78.076,78.096,50660000.0
2007-10-24 09:54:00,78.129,78.136,78.096,78.105,18280000.0
2007-10-24 09:55:00,78.103,78.138,78.103,78.112,22220000.0
2007-10-24 09:56:00,78.141,78.141,78.106,78.137,54260000.0
2007-10-24 09:57:00,78.135,78.135,78.1,78.118,50130000.0
2007-10-24 09:58:00,78.124,78.167,78.119,78.164,57140000.0
2007-10-24 09:59:00,78.138,78.143,78.131,78.138,33420000.0
2007-10-24 10:00:00,78.164,78.164,78.119,78.135,64260000.0
2007-10-24 10:01:00,78.121,78.143,78.117,78.143,28810000.0
2007-10-24 10:02:00,78.119,78.124,78.112,78.118,85700000.0
2007-10-24 10:03:00,78.151,78.151,78.115,78.123,82730000.0
2007-10-24 10:04:00,78.134,78.144,78.121,78.121,51010000.0
2007-10-24 10:05:00,78.121,78.136,78.101,78.101,31110000.0
2007-10-24 10:06:00,78.132,78.132,78.1,78.1,19060000.0
2007-10-24 10:07:00,78.11,78.142,78.104,78.142,43850000.0
2007-10-24 10:08:00,78.113,78.131,78.113,78.121,70480000.0
2007-10-24 10:09:00,78.145,78.164,78.117,78.164,68360000.0
2007-10-24 10:10:00,78.141,78.143,78.113,78.143,42890000.0
2007-10-24 10:11:00,78.118,78.143,78.107,78.143,86480000.0
2007-10-24 10:12:00,78.152,78.152,78.112,78.112,95060000.0
2007-10-24 10:13:00,78.101,78.112,78.096,78.101,45430000.0
2007-10-24 10:14:00,78.124,78.124,78.085,78.101,43780000.0
2007-10-24 10:15:00,78.111,78.116,78.086,78.105,26370000.0
2007-10-24 10:16:00,78.102,78.139,78.102,78.116,82670000.0
2007-10-24 10:17:00,78.107,78.139,78.1,78.139,102350000.0
2007-10-24 10:18:00,78.133,78.133,78.084,78.091,65090000.0
2007-10-24 10:19:00,78.087,78.117,78.087,78.098,82660000.0
2007-10-24 10:20:00,78.103,78.138,78.099,78.138,63070000.0
2007-10-24 10:21:00,78.164,78.164,78.118,78.123,97420000.0
2007-10-24 10:22:00,78.142,78.166,78.126,78.146,71970000.0
2007-10-24 10:23:00,78.139,78.183,78.139,78.168,71680000.0
2007-10-24 10:24:00,78.203,78.203,78.176,78.202,66490000.0
2007-10-24 10:25:00,78.187,78.204,78.176,78.204,136450000.0
2007-10-24 10:26:00,78.16,78.18,78.156,78.166,102280000.0
2007-10-24 10:27:00,78.227,78.227,78.169,78.194,103960000.0
2007-10-24 10:28:00,78.161,78.195,78.161,78.187,95200000.0
2007-10-24 10:29:00,78.177,78.198,78.166,78.177,75680000.0
2007-10-24 10:30:00,78.197,78.209,78.163,78.193,78760000.0
2007-10-24 10:31:00,78.196,78.238,78.196,78.23,92480000.0
2007-10-24 10:32:00,78.259,78.273,78.235,78.248,61500000.0
2007-10-24 10:33:00,78.283,78.283,78.238,78.238,87230000.0
2007-10-24 10:34:00,78.266,78.266,78.238,78.242,73410000.0
2007-10-24 10:35:00,78.229,78.249,78.205,78.209,78410000.0
2007-10-24 10:36:00,78.194,78.227,78.17,78.192,70690000.0
2007-10-24 10:37:00,78.171,78.174,78.127,78.142,72330000.0
2007-10-24 10:38:00,78.154,78.181,78.154,78.176,95740000.0
2007-10-24 10:39:00,78.174,78.174,78.155,78.159,63810000.0
2007-10-24 10:40:00,78.146,78.155,78.135,78.135,107690000.0
2007-10-24 10:41:00,78.12,78.142,78.107,78.142,73390000.0
2007-10-24 10:42:00,78.151,78.164,78.13,78.148,132380000.0
2007-10-24 10:43:00,78.143,78.168,78.133,78.157,91700000.0
2007-10-24 10:44:00,78.162,78.162,78.117,78.117,94320000.0
2007-10-24 10:45:00,78.183,78.183,78.112,78.155,73870000.0
2007-10-24 10:46:00,78.114,78.141,78.114,78.137,85160000.0
2007-10-24 10:47:00,78.143,78.143,78.107,78.127,78850000.0
2007-10-24 10:48:00,78.137,78.137,78.104,78.104,43080000.0
2007-10-24 10:49:00,78.107,78.107,78.101,78.106,38800000.0
2007-10-24 10:50:00,78.124,78.141,78.116,78.135,62900000.0
2007-10-24 10:51:00,78.135,78.135,78.104,78.104,50600000.0
2007-10-24 10:52:00,78.115,78.133,78.108,78.117,115640000.0
2007-10-24 10:53:00,78.112,78.158,78.112,78.143,125730000.0
2007-10-24 10:54:00,78.166,78.166,78.122,78.124,45800000.0
2007-10-24 10:55:00,78.132,78.141,78.108,78.11,59670000.0
2007-10-24 10:56:00,78.12,78.139,78.115,78.139,67530000.0
2007-10-24 10:57:00,78.162,78.162,78.136,78.136,104170000.0
2007-10-24 10:58:00,78.143,78.171,78.135,78.149,31950000.0
2007-10-24 10:59:00,78.142,78.172,78.134,78.134,68650000.0
2007-10-24 11:00:00,78.175,78.176,78.147,78.176,38960000.0
2007-10-24 11:01:00,78.154,78.179,78.146,78.151,85400000.0
2007-10-24 11:02:00,78.132,78.171,78.132,78.164,66880000.0
2007-10-24 11:03:00,78.174,78.174,78.152,78.152,51240000.0
2007-10-24 11:04:00,78.139,78.162,78.134,78.141,59120000.0
2007-10-24 11:05:00,78.134,78.174,78.134,78.174,65440000.0
2007-10-24 11:06:00,78.178,78.183,78.152,78.183,47650000.0
2007-10-24 11:07:00,78.168,78.2,78.161,78.177,49180000.0
2007-10-24 11:08:00,78.183,78.183,78.159,78.183,71170000.0
2007-10-24 11:09:00,78.193,78.193,78.156,78.184,97610000.0
2007-10-24 11:10:00,78.193,78.193,78.164,78.181,161210000.0
2007-10-24 11:11:00,78.146,78.154,78.141,78.141,72860000.0
2007-10-24 11:12:00,78.182,78.182,78.153,78.153,83380000.0
2007-10-24 11:13:00,78.161,78.197,78.157,78.171,46230000.0
2007-10-24 11:14:00,78.167,78.205,78.167,78.173,32930000.0
2007-10-24 11:15:00,78.211,78.235,78.183,78.219,46370000.0
2007-10-24 11:16:00,78.231,78.26,78.226,78.226,103980000.0
2007-10-24 11:17:00,78.216,78.275,78.207,78.254,113370000.0
2007-10-24 11:18:00,78.283,78.297,78.25,78.254,32870000.0
2007-10-24 11:19:00,78.24,78.268,78.237,78.259,57150000.0
2007-10-24 11:20:00,78.253,78.26,78.235,78.235,12060000.0
2007-10-24 11:21:00,78.241,78.271,78.219,78.25,55390000.0
2007-10-24 11:22:00,78.258,78.295,78.245,78.254,52390000.0
2007-10-24 11:23:00,78.245,78.274,78.245,78.274,84860000.0
2007-10-24 11:24:00,78.273,78.273,78.237,78.264,147490000.0
2007-10-24 11:25:00,78.231,78.261,78.213,78.213,69250000.0
2007-10-24 11:26:00,78.221,78.238,78.204,78.211,100080000.0
2007-10-24 11:27:00,78.245,78.245,78.223,78.223,101750000.0
2007-10-24 11:28:00,78.213,78.239,78.204,78.22,102960000.0
2007-10-24 11:29:00,78.24,78.24,78.197,78.197,79180000.0
2007-10-24 11:30:00,78.195,78.215,78.156,78.156,43880000.0
2007-10-24 11:31:00,78.154,78.154,78.141,78.141,34490000.0
2007-10-24 11:32:00,78.148,78.157,78.144,78.148,55250000.0
2007-10-24 11:33:00,78.2,78.2,78.149,78.175,26330000.0
2007-10-24 11:34:00,78.15,78.164,78.145,78.164,31110000.0
2007-10-24 11:36:00,78.173,78.173,78.127,78.171,59820000.0
2007-10-24 11:37:00,78.147,78.183,78.147,78.183,104100000.0
2007-10-24 11:38:00,78.167,78.172,78.153,78.153,80560000.0
2007-10-24 11:39:00,78.191,78.191,78.161,78.187,70980000.0
2007-10-24 11:40:00,78.163,78.182,78.152,78.174,62660000.0
2007-10-24 11:41:00,78.153,78.182,78.153,78.16,147790000.0
2007-10-24 11:42:00,78.171,78.176,78.144,78.163,121250000.0
2007-10-24 11:43:00,78.15,78.173,78.15,78.156,137990000.0
2007-10-24 11:44:00,78.164,78.181,78.154,78.17,119280000.0
2007-10-24 11:45:00,78.163,78.186,78.158,78.167,58400000.0
2007-10-24 11:46:00,78.159,78.18,78.147,78.152,89040000.0
2007-10-24 11:47:00,78.161,78.181,78.158,78.161,73710000.0
2007-10-24 11:48:00,78.205,78.205,78.167,78.18,69200000.0
2007-10-24 11:49:00,78.151,78.157,78.15,78.157,73580000.0
2007-10-24 11:50:00,78.172,78.2,78.164,78.178,67990000.0
2007-10-24 11:51:00,78.195,78.204,78.166,78.204,44260000.0
2007-10-24 11:53:00,78.189,78.218,78.188,78.216,100450000.0
2007-10-24 11:54:00,78.225,78.225,78.195,78.202,109180000.0
2007-10-24 11:55:00,78.185,78.197,78.165,78.168,108730000.0
2007-10-24 11:56:00,78.16,78.198,78.16,78.177,82930000.0
2007-10-24 11:57:00,78.202,78.202,78.165,78.172,72840000.0
2007-10-24 11:58:00,78.189,78.213,78.178,78.213,82140000.0
2007-10-24 11:59:00,78.181,78.236,78.181,78.199,65530000.0
2007-10-24 12:00:00,78.213,78.223,78.163,78.19,48580000.0
2007-10-24 12:01:00,78.171,78.201,78.171,78.182,97790000.0
2007-10-24 12:02:00,78.191,78.239,78.19,78.208,65110000.0
2007-10-24 12:03:00,78.244,78.244,78.201,78.211,80020000.0
2007-10-24 12:04:00,78.22,78.255,78.22,78.255,60050000.0
2007-10-24 12:05:00,78.224,78.253,78.224,78.231,82040000.0
2007-10-24 12:06:00,78.252,78.258,78.212,78.225,78120000.0
2007-10-24 12:07:00,78.242,78.242,78.223,78.223,48470000.0
2007-10-24 12:08:00,78.229,78.251,78.229,78.238,65270000.0
2007-10-24 12:09:00,78.254,78.254,78.197,78.197,97280000.0
2007-10-24 12:10:00,78.21,78.232,78.193,78.232,92260000.0
2007-10-24 12:11:00,78.195,78.21,78.175,78.19,99350000.0
2007-10-24 12:12:00,78.193,78.201,78.167,78.187,53740000.0
2007-10-24 12:13:00,78.176,78.2,78.165,78.185,79520000.0
2007-10-24 12:14:00,78.184,78.2,78.173,78.173,70670000.0
2007-10-24 12:15:00,78.19,78.199,78.168,78.172,56980000.0
2007-10-24 12:16:00,78.149,78.166,78.106,78.106,31540000.0
2007-10-24 12:17:00,78.095,78.13,78.077,78.085,44770000.0
2007-10-24 12:18:00,78.112,78.112,78.075,78.101,48910000.0
2007-10-24 12:19:00,78.111,78.139,78.101,78.101,87340000.0
2007-10-24 12:20:00,78.106,78.113,78.082,78.113,63100000.0
2007-10-24 12:21:00,78.13,78.13,78.069,78.092,128800000.0
2007-10-24 12:22:00,78.104,78.144,78.097,78.144,51960000.0
2007-10-24 12:23:00,78.114,78.141,78.114,78.141,130410000.0
2007-10-24 12:24:00,78.155,78.162,78.132,78.147,95470000.0
2007-10-24 12:25:00,78.118,78.136,78.113,78.136,95860000.0
2007-10-24 12:26:00,78.102,78.133,78.102,78.133,121630000.0
2007-10-24 12:27:00,78.142,78.142,78.107,78.133,123540000.0
2007-10-24 12:28:00,78.126,78.137,78.102,78.102,62040000.0
2007-10-24 12:29:00,78.113,78.132,78.097,78.107,130650000.0
2007-10-24 12:30:00,78.127,78.127,78.083,78.083,120530000.0
2007-10-24 12:31:00,78.079,78.129,78.079,78.118,73750000.0
2007-10-24 12:32:00,78.08,78.11,78.078,78.11,40240000.0
2007-10-24 12:33:00,78.117,78.128,78.097,78.103,147330000.0
2007-10-24 12:34:00,78.107,78.127,78.09,78.107,139580000.0
2007-10-24 12:35:00,78.074,78.135,78.074,78.101,117810000.0
2007-10-24 12:36:00,78.092,78.158,78.092,78.117,73400000.0
2007-10-24 12:37:00,78.099,78.099,78.077,78.091,101540000.0
2007-10-24 12:38:00,78.088,78.127,78.088,78.114,120700000.0
2007-10-24 12:39:00,78.14,78.168,78.107,78.168,65530000.0
2007-10-24 12:40:00,78.155,78.155,78.119,78.137,94460000.0
2007-10-24 12:41:00,78.124,78.161,78.119,78.137,52820000.0
2007-10-24 12:42:00,78.173,78.173,78.135,78.141,83230000.0
2007-10-24 12:43:00,78.152,78.18,78.152,78.169,51120000.0
2007-10-24 12:44:00,78.143,78.175,78.143,78.175,101230000.0
2007-10-24 12:45:00,78.176,78.176,78.146,78.147,9950000.0
2007-10-24 12:46:00,78.137,78.152,78.132,78.152,13000000.0
2007-10-24 12:47:00,78.125,78.148,78.125,78.139,72970000.0
2007-10-24 12:48:00,78.174,78.174,78.14,78.142,74740000.0
2007-10-24 12:49:00,78.147,78.156,78.137,78.156,49940000.0
2007-10-24 12:50:00,78.115,78.141,78.101,78.101,62320000.0
2007-10-24 12:51:00,78.144,78.149,78.111,78.149,102760000.0
2007-10-24 12:52:00,78.112,78.133,78.112,78.133,101990000.0
2007-10-24 12:53:00,78.117,78.141,78.113,78.113,96050000.0
2007-10-24 12:54:00,78.151,78.151,78.105,78.123,55470000.0
2007-10-24 12:55:00,78.124,78.124,78.086,78.114,77710000.0
2007-10-24 12:56:00,78.079,78.102,78.079,78.086,74120000.0
2007-10-24 12:57:00,78.127,78.127,78.096,78.099,56890000.0
2007-10-24 12:58:00,78.115,78.152,78.114,78.148,25780000.0
2007-10-24 12:59:00,78.155,78.164,78.134,78.134,47760000.0
2007-10-24 13:00:00,78.159,78.159,78.108,78.113,51030000.0
2007-10-24 13:01:00,78.123,78.147,78.116,78.126,87060000.0
2007-10-24 13:02:00,78.115,78.129,78.098,78.1,63100000.0
2007-10-24 13:03:00,78.089,78.12,78.083,78.092,122940000.0
2007-10-24 13:04:00,78.105,78.105,78.077,78.088,50020000.0
2007-10-24 13:05:00,78.079,78.091,78.072,78.089,127500000.0
2007-10-24 13:06:00,78.099,78.099,78.054,78.072,93380000.0
2007-10-24 13:07:00,78.061,78.07,78.06,78.06,92610000.0
2007-10-24 13:08:00,78.059,78.059,77.998,78.018,120400000.0
2007-10-24 13:09:00,78.026,78.046,78.006,78.022,118710000.0
2007-10-24 13:10:00,78.036,78.09,78.036,78.09,58780000.0
2007-10-24 13:11:00,78.077,78.082,78.045,78.049,130450000.0
2007-10-24 13:12:00,78.037,78.07,78.027,78.05,127880000.0
2007-10-24 13:13:00,78.038,78.047,78.025,78.033,69290000.0
2007-10-24 13:14:00,78.055,78.059,78.035,78.038,40200000.0
2007-10-24 13:15:00,78.069,78.069,78.021,78.021,149050000.0
2007-10-24 13:16:00,78.028,78.05,78.024,78.041,149290000.0
2007-10-24 13:17:00,78.028,78.052,78.023,78.033,113180000.0
2007-10-24 13:18:00,78.063,78.063,77.995,78.0,79600000.0
2007-10-24 13:19:00,77.995,78.038,77.984,78.029,98830000.0
2007-10-24 13:20:00,78.014,78.052,77.98,77.983,121400000.0
2007-10-24 13:21:00,78.006,78.016,77.982,77.99,61590000.0
2007-10-24 13:22:00,77.986,78.051,77.986,77.992,85330000.0
2007-10-24 13:23:00,77.996,77.997,77.99,77.997,52600000.0
2007-10-24 13:24:00,78.034,78.034,77.984,77.984,88740000.0
2007-10-24 13:25:00,77.985,78.0,77.957,78.0,53130000.0
2007-10-24 13:26:00,77.996,78.036,77.996,78.011,101700000.0
2007-10-24 13:27:00,78.034,78.055,78.012,78.055,10760000.0
2007-10-24 13:28:00,78.047,78.086,78.041,78.046,76360000.0
2007-10-24 13:29:00,78.064,78.072,78.037,78.048,83850000.0
2007-10-24 13:30:00,78.086,78.136,78.006,78.105,69240000.0
2007-10-24 13:31:00,78.105,78.179,78.102,78.107,73280000.0
2007-10-24 13:32:00,78.111,78.119,78.085,78.085,91880000.0
2007-10-24 13:33:00,78.123,78.135,78.051,78.054,67340000.0
2007-10-24 13:34:00,78.062,78.085,78.038,78.073,110870000.0
2007-10-24 13:35:00,78.073,78.078,78.037,78.051,79650000.0
2007-10-24 13:36:00,78.071,78.071,78.018,78.048,131960000.0
2007-10-24 13:37:00,78.065,78.087,78.038,78.051,92970000.0
2007-10-24 13:38:00,78.068,78.07,78.035,78.06,85240000.0
2007-10-24 13:39:00,78.066,78.066,78.035,78.037,81700000.0
2007-10-24 13:40:00,78.051,78.091,78.051,78.059,102190000.0
2007-10-24 13:41:00,78.072,78.104,78.056,78.071,85520000.0
2007-10-24 13:42:00,78.11,78.128,78.082,78.116,37260000.0
2007-10-24 13:43:00,78.105,78.11,78.077,78.088,46170000.0
2007-10-24 13:44:00,78.129,78.185,78.104,78.175,63110000.0
2007-10-24 13:45:00,78.21,78.21,78.139,78.15,46230000.0
2007-10-24 13:46:00,78.171,78.171,78.119,78.122,136310000.0
2007-10-24 13:47:00,78.108,78.142,78.108,78.111,129770000.0
2007-10-24 13:48:00,78.129,78.129,78.094,78.115,48510000.0
2007-10-24 13:49:00,78.113,78.155,78.113,78.146,59110000.0
2007-10-24 13:50:00,78.151,78.151,78.114,78.126,72930000.0
2007-10-24 13:51:00,78.136,78.16,78.127,78.14,112040000.0
2007-10-24 13:52:00,78.129,78.151,78.115,78.151,39130000.0
2007-10-24 13:53:00,78.15,78.163,78.148,78.16,63280000.0
2007-10-24 13:54:00,78.163,78.163,78.14,78.141,40590000.0
2007-10-24 13:55:00,78.157,78.18,78.147,78.162,88680000.0
2007-10-24 13:56:00,78.146,78.159,78.116,78.155,72790000.0
2007-10-24 13:57:00,78.164,78.172,78.144,78.149,48070000.0
2007-10-24 13:58:00,78.14,78.168,78.139,78.141,57610000.0
2007-10-24 13:59:00,78.148,78.148,78.14,78.14,70850000.0
2007-10-24 14:00:00,78.129,78.153,78.117,78.138,54230000.0
2007-10-24 14:01:00,78.132,78.168,78.127,78.168,44960000.0
2007-10-24 14:02:00,78.155,78.155,78.137,78.148,73810000.0
2007-10-24 14:03:00,78.174,78.174,78.147,78.164,98650000.0
2007-10-24 14:04:00,78.141,78.172,78.138,78.145,165350000.0
2007-10-24 14:05:00,78.151,78.175,78.145,78.175,73210000.0
2007-10-24 14:06:00,78.168,78.168,78.118,78.139,84640000.0
2007-10-24 14:07:00,78.134,78.174,78.129,78.174,51310000.0
2007-10-24 14:08:00,78.142,78.185,78.142,78.185,29190000.0
2007-10-24 14:09:00,78.147,78.179,78.132,78.132,54860000.0
2007-10-24 14:10:00,78.152,78.152,78.115,78.115,100270000.0
2007-10-24 14:11:00,78.138,78.145,78.128,78.144,102030000.0
2007-10-24 14:12:00,78.14,78.14,78.112,78.121,36330000.0
2007-10-24 14:13:00,78.127,78.142,78.115,78.125,51930000.0
2007-10-24 14:14:00,78.128,78.148,78.128,78.148,11260000.0
2007-10-24 14:15:00,78.167,78.167,78.16,78.16,53970000.0
2007-10-24 14:16:00,78.156,78.156,78.142,78.149,54250000.0
2007-10-24 14:17:00,78.143,78.165,78.143,78.143,83490000.0
2007-10-24 14:18:00,78.15,78.17,78.145,78.158,154850000.0
2007-10-24 14:19:00,78.13,78.144,78.13,78.144,64490000.0
2007-10-24 14:21:00,78.157,78.157,78.15,78.151,105820000.0
2007-10-24 14:24:00,78.156,78.156,78.149,78.149,35880000.0
2007-10-24 14:26:00,78.123,78.173,78.116,78.173,51720000.0
2007-10-24 14:27:00,78.178,78.182,78.15,78.169,27550000.0
2007-10-24 14:28:00,78.161,78.166,78.161,78.166,32310000.0
2007-10-24 14:29:00,78.176,78.192,78.163,78.189,38500000.0
2007-10-24 14:30:00,78.183,78.183,78.157,78.167,62790000.0
2007-10-24 14:31:00,78.141,78.171,78.141,78.152,108190000.0
2007-10-24 14:32:00,78.163,78.188,78.153,78.153,80760000.0
2007-10-24 14:33:00,78.174,78.175,78.138,78.159,74540000.0
2007-10-24 14:34:00,78.174,78.185,78.148,78.163,72490000.0
2007-10-24 14:35:00,78.151,78.162,78.145,78.147,153680000.0
2007-10-24 14:36:00,78.184,78.184,78.133,78.152,139250000.0
2007-10-24 14:37:00,78.158,78.169,78.143,78.169,148800000.0
2007-10-24 14:38:00,78.139,78.157,78.106,78.113,125140000.0
2007-10-24 14:39:00,78.129,78.138,78.098,78.133,66040000.0
2007-10-24 14:40:00,78.121,78.14,78.113,78.117,93790000.0
2007-10-24 14:41:00,78.133,78.133,78.088,78.117,86320000.0
2007-10-24 14:42:00,78.141,78.141,78.099,78.117,78940000.0
2007-10-24 14:43:00,78.112,78.132,78.112,78.127,80120000.0
2007-10-24 14:44:00,78.1,78.123,78.091,78.091,76620000.0
2007-10-24 14:45:00,78.132,78.132,78.097,78.115,50580000.0
2007-10-24 14:46:00,78.098,78.105,78.093,78.105,64170000.0
2007-10-24 14:47:00,78.126,78.126,78.087,78.097,111330000.0
2007-10-24 14:48:00,78.124,78.124,78.093,78.101,107930000.0
2007-10-24 14:49:00,78.093,78.134,78.093,78.134,107930000.0
2007-10-24 14:50:00,78.127,78.144,78.105,78.144,79920000.0
2007-10-24 14:51:00,78.139,78.147,78.133,78.133,76370000.0
2007-10-24 14:52:00,78.095,78.122,78.095,78.101,85750000.0
2007-10-24 14:53:00,78.091,78.121,78.091,78.101,65330000.0
2007-10-24 14:54:00,78.132,78.132,78.093,78.11,44760000.0
2007-10-24 14:55:00,78.114,78.114,78.086,78.112,111000000.0
2007-10-24 14:56:00,78.104,78.121,78.09,78.108,66200000.0
2007-10-24 14:57:00,78.147,78.161,78.117,78.161,82210000.0
2007-10-24 14:58:00,78.135,78.169,78.135,78.14,64830000.0
2007-10-24 14:59:00,78.156,78.163,78.138,78.138,77330000.0
2007-10-24 15:00:00,78.13,78.168,78.117,78.155,83340000.0
2007-10-24 15:01:00,78.169,78.193,78.146,78.193,48870000.0
2007-10-24 15:02:00,78.182,78.236,78.182,78.213,64580000.0
2007-10-24 15:03:00,78.229,78.265,78.203,78.265,98970000.0
2007-10-24 15:04:00,78.247,78.254,78.203,78.203,102480000.0
2007-10-24 15:05:00,78.219,78.232,78.202,78.209,98630000.0
2007-10-24 15:06:00,78.244,78.304,78.234,78.275,55140000.0
2007-10-24 15:07:00,78.294,78.328,78.286,78.314,80220000.0
2007-10-24 15:08:00,78.323,78.323,78.286,78.291,71310000.0
2007-10-24 15:09:00,78.315,78.327,78.276,78.276,55900000.0
2007-10-24 15:10:00,78.254,78.269,78.244,78.26,30050000.0
2007-10-24 15:11:00,78.251,78.283,78.237,78.251,42770000.0
2007-10-24 15:12:00,78.27,78.298,78.253,78.276,45290000.0
2007-10-24 15:13:00,78.239,78.27,78.237,78.27,90490000.0
2007-10-24 15:14:00,78.281,78.281,78.253,78.253,74760000.0
2007-10-24 15:15:00,78.284,78.289,78.262,78.262,127340000.0
2007-10-24 15:16:00,78.271,78.289,78.257,78.262,46000000.0
2007-10-24 15:17:00,78.272,78.294,78.263,78.294,134350000.0
2007-10-24 15:18:00,78.308,78.32,78.287,78.287,104810000.0
2007-10-24 15:19:00,78.292,78.312,78.285,78.297,106520000.0
2007-10-24 15:20:00,78.297,78.327,78.286,78.286,122960000.0
2007-10-24 15:21:00,78.324,78.324,78.28,78.304,118820000.0
2007-10-24 15:22:00,78.288,78.321,78.284,78.29,56940000.0
2007-10-24 15:23:00,78.282,78.3,78.276,78.285,134780000.0
2007-10-24 15:24:00,78.283,78.32,78.28,78.291,125210000.0
2007-10-24 15:25:00,78.274,78.274,78.261,78.261,80490000.0
2007-10-24 15:26:00,78.274,78.278,78.248,78.278,41570000.0
2007-10-24 15:27:00,78.293,78.293,78.251,78.269,147700000.0
2007-10-24 15:28:00,78.251,78.289,78.251,78.286,139430000.0
2007-10-24 15:29:00,78.261,78.265,78.233,78.233,118130000.0
2007-10-24 15:30:00,78.282,78.282,78.238,78.26,73900000.0
2007-10-24 15:31:00,78.239,78.253,78.21,78.243,108340000.0
2007-10-24 15:32:00,78.209,78.246,78.209,78.235,127550000.0
2007-10-24 15:33:00,78.238,78.238,78.205,78.224,64670000.0
2007-10-24 15:34:00,78.195,78.224,78.183,78.224,91440000.0
2007-10-24 15:35:00,78.2,78.246,78.2,78.24,57970000.0
2007-10-24 15:36:00,78.251,78.27,78.231,78.231,84690000.0
2007-10-24 15:37:00,78.22,78.248,78.22,78.233,52040000.0
2007-10-24 15:38:00,78.217,78.238,78.199,78.203,101430000.0
2007-10-24 15:39:00,78.205,78.24,78.205,78.231,13530000.0
2007-10-24 15:40:00,78.237,78.248,78.216,78.246,106670000.0
2007-10-24 15:41:00,78.233,78.272,78.233,78.235,84440000.0
2007-10-24 15:42:00,78.265,78.278,78.243,78.25,70850000.0
2007-10-24 15:43:00,78.264,78.326,78.26,78.309,68480000.0
2007-10-24 15:44:00,78.299,78.325,78.295,78.298,164070000.0
2007-10-24 15:45:00,78.32,78.32,78.273,78.31,131980000.0
2007-10-24 15:46:00,78.298,78.367,78.298,78.311,145330000.0
2007-10-24 15:47:00,78.325,78.336,78.308,78.31,125440000.0
2007-10-24 15:48:00,78.334,78.334,78.295,78.308,64560000.0
2007-10-24 15:49:00,78.303,78.328,78.29,78.29,90110000.0
2007-10-24 15:50:00,78.295,78.308,78.27,78.282,84010000.0
2007-10-24 15:51:00,78.307,78.32,78.252,78.252,79980000.0
2007-10-24 15:52:00,78.261,78.28,78.242,78.258,80950000.0
2007-10-24 15:53:00,78.275,78.281,78.257,78.267,72860000.0
2007-10-24 15:54:00,78.281,78.281,78.255,78.271,43340000.0
2007-10-24 15:55:00,78.235,78.241,78.206,78.21,62200000.0
2007-10-24 15:56:00,78.235,78.258,78.209,78.245,102030000.0
2007-10-24 15:57:00,78.273,78.273,78.241,78.244,110260000.0
2007-10-24 15:58:00,78.248,78.269,78.239,78.247,109740000.0
2007-10-24 15:59:00,78.234,78.252,78.195,78.22,87860000.0
2007-10-24 16:00:00,78.166,78.212,78.068,78.096,75360000.0
2007-10-24 16:01:00,78.081,78.125,78.078,78.104,79420000.0
2007-10-24 16:02:00,78.068,78.091,78.046,78.052,64080000.0
2007-10-24 16:03:00,78.102,78.102,78.035,78.052,46590000.0
2007-10-24 16:04:00,78.063,78.112,78.063,78.112,102950000.0
2007-10-24 16:05:00,78.107,78.129,78.078,78.107,64090000.0
2007-10-24 16:06:00,78.131,78.151,78.116,78.128,91170000.0
2007-10-24 16:07:00,78.152,78.152,78.097,78.143,65300000.0
2007-10-24 16:08:00,78.137,78.153,78.098,78.098,82430000.0
2007-10-24 16:09:00,78.114,78.134,78.083,78.134,88240000.0
2007-10-24 16:10:00,78.097,78.11,78.085,78.085,48820000.0
2007-10-24 16:11:00,78.083,78.097,78.049,78.052,65540000.0
2007-10-24 16:12:00,78.082,78.082,78.037,78.054,93200000.0
2007-10-24 16:13:00,78.062,78.062,78.016,78.046,92230000.0
2007-10-24 16:14:00,78.017,78.029,77.995,78.01,96430000.0
2007-10-24 16:15:00,78.003,78.05,78.003,78.02,59410000.0
2007-10-24 16:16:00,78.046,78.062,78.02,78.045,75610000.0
2007-10-24 16:17:00,78.058,78.08,78.054,78.058,65210000.0
2007-10-24 16:18:00,78.084,78.084,78.054,78.084,62180000.0
2007-10-24 16:19:00,78.088,78.088,78.051,78.069,29530000.0
2007-10-24 16:20:00,78.074,78.074,78.044,78.059,47360000.0
2007-10-24 16:21:00,78.073,78.108,78.066,78.087,47790000.0
2007-10-24 16:22:00,78.108,78.118,78.06,78.085,91060000.0
2007-10-24 16:23:00,78.079,78.107,78.066,78.094,70210000.0
2007-10-24 16:24:00,78.123,78.123,78.077,78.099,122510000.0
2007-10-24 16:25:00,78.084,78.111,78.048,78.053,48560000.0
2007-10-24 16:26:00,78.043,78.075,78.043,78.075,125800000.0
2007-10-24 16:27:00,78.072,78.072,78.036,78.051,104790000.0
2007-10-24 16:28:00,78.059,78.082,78.048,78.064,97650000.0
2007-10-24 16:29:00,78.06,78.098,78.058,78.086,127820000.0
2007-10-24 16:30:00,78.095,78.095,78.031,78.057,128600000.0
2007-10-24 16:31:00,78.039,78.07,78.035,78.048,66500000.0
2007-10-24 16:32:00,78.043,78.088,78.043,78.065,125530000.0
2007-10-24 16:33:00,78.106,78.106,78.067,78.09,112290000.0
2007-10-24 16:34:00,78.081,78.084,78.056,78.065,79760000.0
2007-10-24 16:35:00,78.078,78.089,78.057,78.089,43030000.0
2007-10-24 16:36:00,78.102,78.102,78.067,78.081,150140000.0
2007-10-24 16:37:00,78.068,78.086,78.043,78.076,145260000.0
2007-10-24 16:38:00,78.058,78.079,78.048,78.069,113320000.0
2007-10-24 16:39:00,78.03,78.057,78.018,78.031,80670000.0
2007-10-24 16:40:00,78.021,78.044,78.011,78.037,113360000.0
2007-10-24 16:41:00,78.005,78.023,78.005,78.015,130050000.0
2007-10-24 16:42:00,78.042,78.042,78.003,78.003,67970000.0
2007-10-24 16:43:00,78.008,78.019,77.978,77.989,92390000.0
2007-10-24 16:44:00,77.983,78.022,77.979,78.017,50470000.0
2007-10-24 16:45:00,77.989,78.012,77.971,78.012,81860000.0
2007-10-24 16:46:00,77.992,78.027,77.989,78.017,56040000.0
2007-10-24 16:47:00,78.02,78.02,77.966,77.966,97120000.0
2007-10-24 16:48:00,77.974,77.983,77.97,77.978,19050000.0
2007-10-24 16:49:00,77.949,77.985,77.949,77.969,59890000.0
2007-10-24 16:50:00,77.983,78.007,77.971,78.007,92440000.0
2007-10-24 16:51:00,78.027,78.027,77.989,77.991,48910000.0
2007-10-24 16:52:00,77.983,77.999,77.965,77.979,78790000.0
2007-10-24 16:53:00,77.966,77.973,77.944,77.969,47520000.0
2007-10-24 16:54:00,77.969,77.969,77.918,77.923,97610000.0
2007-10-24 16:55:00,77.916,77.916,77.894,77.907,12810000.0
2007-10-24 16:56:00,77.927,77.941,77.909,77.914,95370000.0
2007-10-24 16:57:00,77.915,77.93,77.9,77.9,15770000.0
2007-10-24 16:58:00,77.886,77.95,77.886,77.95,65210000.0
2007-10-24 16:59:00,77.981,78.014,77.97,77.986,84070000.0
2007-10-24 17:00:00,78.006,78.014,77.948,77.964,49420000.0
2007-10-24 17:01:00,77.958,77.997,77.947,77.987,94230000.0
2007-10-24 17:02:00,77.983,78.029,77.983,78.007,52140000.0
2007-10-24 17:03:00,78.002,78.04,77.992,77.995,99160000.0
2007-10-24 17:04:00,78.004,78.008,77.996,77.996,11730000.0
2007-10-24 17:05:00,78.018,78.018,77.98,77.982,58150000.0
2007-10-24 17:06:00,77.973,78.015,77.97,77.984,137170000.0
2007-10-24 17:07:00,78.003,78.014,77.972,77.973,116610000.0
2007-10-24 17:08:00,77.957,77.971,77.936,77.936,77200000.0
2007-10-24 17:09:00,77.962,77.962,77.907,77.925,47130000.0
2007-10-24 17:10:00,77.898,77.927,77.898,77.909,145240000.0
2007-10-24 17:11:00,77.908,77.908,77.839,77.839,136470000.0
2007-10-24 17:12:00,77.861,77.861,77.824,77.824,118620000.0
2007-10-24 17:13:00,77.829,77.829,77.788,77.809,77810000.0
2007-10-24 17:14:00,77.806,77.81,77.776,77.785,107020000.0
2007-10-24 17:15:00,77.798,77.855,77.798,77.842,135950000.0
2007-10-24 17:16:00,77.841,77.873,77.838,77.838,61700000.0
2007-10-24 17:17:00,77.847,77.857,77.821,77.833,91010000.0
2007-10-24 17:18:00,77.85,77.85,77.781,77.812,54470000.0
2007-10-24 17:19:00,77.814,77.818,77.767,77.772,84520000.0
2007-10-24 17:20:00,77.774,77.792,77.758,77.772,53670000.0
2007-10-24 17:21:00,77.778,77.81,77.768,77.768,101710000.0
2007-10-24 17:22:00,77.764,77.798,77.759,77.785,19950000.0
2007-10-24 17:23:00,77.796,77.806,77.733,77.746,116160000.0
2007-10-24 17:24:00,77.763,77.794,77.751,77.77,76890000.0
2007-10-24 17:25:00,77.778,77.787,77.756,77.772,105300000.0
2007-10-24 17:26:00,77.779,77.818,77.776,77.818,130370000.0
2007-10-24 17:27:00,77.82,77.853,77.814,77.814,66430000.0
2007-10-24 17:28:00,77.821,77.836,77.803,77.833,91430000.0
2007-10-24 17:29:00,77.83,77.872,77.816,77.872,45790000.0
2007-10-24 17:30:00,77.884,77.884,77.827,77.848,81080000.0
2007-10-24 17:31:00,77.863,77.863,77.803,77.85,56180000.0
2007-10-24 17:32:00,77.817,77.835,77.804,77.804,98060000.0
2007-10-24 17:33:00,77.836,77.867,77.82,77.867,15030000.0
2007-10-24 17:34:00,77.848,77.855,77.81,77.811,83410000.0
2007-10-24 17:35:00,77.812,77.875,77.812,77.862,62740000.0
2007-10-24 17:36:00,77.891,77.901,77.858,77.858,73890000.0
2007-10-24 17:37:00,77.879,77.914,77.859,77.882,83980000.0
2007-10-24 17:38:00,77.874,77.89,77.855,77.877,52710000.0
2007-10-24 17:39:00,77.871,77.924,77.871,77.924,63440000.0
2007-10-24 17:40:00,77.91,77.94,77.907,77.911,96830000.0
2007-10-24 17:41:00,77.895,77.91,77.869,77.882,98680000.0
2007-10-24 17:42:00,77.914,77.914,77.878,77.896,91660000.0
2007-10-24 17:43:00,77.878,77.936,77.878,77.927,52120000.0
2007-10-24 17:44:00,77.918,77.936,77.897,77.897,75610000.0
2007-10-24 17:45:00,77.915,77.928,77.887,77.907,82410000.0
2007-10-24 17:46:00,77.899,77.94,77.899,77.935,62560000.0
2007-10-24 17:47:00,77.926,77.957,77.917,77.933,32160000.0
2007-10-24 17:48:00,77.962,77.962,77.926,77.93,47560000.0
2007-10-24 17:49:00,77.94,77.966,77.928,77.952,50760000.0
2007-10-24 17:50:00,77.949,77.958,77.934,77.958,93900000.0
2007-10-24 17:51:00,77.968,77.982,77.937,77.982,65910000.0
2007-10-24 17:52:00,77.972,78.002,77.971,77.986,117900000.0
2007-10-24 17:53:00,78.022,78.022,77.986,77.986,51690000.0
2007-10-24 17:54:00,78.042,78.042,77.969,77.969,142490000.0
2007-10-24 17:55:00,77.991,77.991,77.94,77.959,100090000.0
2007-10-24 17:56:00,77.934,77.968,77.926,77.932,94580000.0
2007-10-24 17:57:00,77.911,77.954,77.911,77.927,118660000.0
2007-10-24 17:58:00,77.911,77.911,77.885,77.895,124760000.0
2007-10-24 17:59:00,77.886,77.92,77.876,77.876,57520000.0
2007-10-24 18:00:00,77.888,77.938,77.85,77.862,126160000.0
2007-10-24 18:01:00,77.852,77.879,77.845,77.856,119560000.0
2007-10-24 18:02:00,77.851,77.894,77.849,77.867,73830000.0
2007-10-24 18:03:00,77.903,77.903,77.864,77.899,45170000.0
2007-10-24 18:04:00,77.893,77.893,77.866,77.889,147380000.0
2007-10-24 18:05:00,77.875,77.911,77.867,77.888,153230000.0
2007-10-24 18:06:00,77.882,77.891,77.829,77.891,124010000.0
2007-10-24 18:07:00,77.855,77.893,77.855,77.877,87080000.0
2007-10-24 18:08:00,77.869,77.895,77.861,77.895,101570000.0
2007-10-24 18:09:00,77.916,77.917,77.877,77.917,129720000.0
2007-10-24 18:10:00,77.908,77.945,77.908,77.942,68920000.0
2007-10-24 18:11:00,77.952,77.952,77.902,77.902,93380000.0
2007-10-24 18:12:00,77.935,77.935,77.898,77.902,55660000.0
2007-10-24 18:13:00,77.894,77.923,77.894,77.901,98700000.0
2007-10-24 18:14:00,77.907,77.919,77.885,77.899,53350000.0
2007-10-24 18:15:00,77.925,77.932,77.903,77.911,100600000.0
2007-10-24 18:16:00,77.927,77.927,77.897,77.897,6090000.0
2007-10-24 18:17:00,77.899,77.927,77.899,77.901,108440000.0
2007-10-24 18:18:00,77.912,77.93,77.904,77.913,87680000.0
2007-10-24 18:19:00,77.923,77.95,77.914,77.914,75680000.0
2007-10-24 18:20:00,77.923,77.955,77.914,77.945,78770000.0
2007-10-24 18:21:00,77.969,77.969,77.914,77.931,54500000.0
2007-10-24 18:22:00,77.936,77.945,77.914,77.945,47360000.0
2007-10-24 18:23:00,77.915,77.955,77.915,77.944,104840000.0
2007-10-24 18:24:00,77.962,77.962,77.924,77.938,75920000.0
2007-10-24 18:25:00,77.934,77.961,77.934,77.942,78100000.0
2007-10-24 18:26:00,77.95,77.964,77.95,77.958,67400000.0
2007-10-24 18:27:00,77.984,77.992,77.956,77.967,79930000.0
2007-10-24 18:28:00,77.952,77.952,77.936,77.942,78440000.0
2007-10-24 18:29:00,77.954,77.97,77.945,77.952,53780000.0
2007-10-24 18:30:00,77.972,77.975,77.937,77.948,62710000.0
2007-10-24 18:31:00,77.972,77.98,77.951,77.974,89900000.0
2007-10-24 18:32:00,77.99,77.993,77.966,77.987,102470000.0
2007-10-24 18:33:00,78.021,78.021,77.974,78.003,89950000.0
2007-10-24 18:34:00,77.972,77.984,77.965,77.973,57140000.0
2007-10-24 18:35:00,77.976,77.976,77.962,77.976,72520000.0
2007-10-24 18:36:00,77.98,77.98,77.927,77.931,77360000.0
2007-10-24 18:37:00,77.909,77.91,77.906,77.908,61740000.0
2007-10-24 18:38:00,77.919,77.919,77.917,77.918,28520000.0
2007-10-24 18:39:00,77.951,77.951,77.926,77.932,46690000.0
2007-10-24 18:40:00,77.932,77.949,77.926,77.926,45480000.0
2007-10-24 18:41:00,77.904,77.937,77.904,77.926,97320000.0
2007-10-24 18:42:00,77.935,77.94,77.902,77.902,71910000.0
2007-10-24 18:43:00,77.928,77.932,77.913,77.922,121600000.0
2007-10-24 18:44:00,77.933,77.971,77.932,77.971,44530000.0
2007-10-24 18:45:00,77.973,77.973,77.946,77.958,130180000.0
2007-10-24 18:46:00,77.932,77.952,77.923,77.946,106870000.0
2007-10-24 18:47:00,77.931,77.951,77.931,77.938,99530000.0
2007-10-24 18:48:00,77.975,77.975,77.923,77.945,122090000.0
2007-10-24 18:49:00,77.91,77.935,77.907,77.92,115250000.0
2007-10-24 18:50:00,77.922,77.922,77.901,77.901,59840000.0
2007-10-24 18:51:00,77.934,77.941,77.91,77.923,140870000.0
2007-10-24 18:52:00,77.911,77.912,77.883,77.912,124050000.0
2007-10-24 18:53:00,77.874,77.892,77.865,77.865,74660000.0
2007-10-24 18:54:00,77.881,77.881,77.848,77.848,43020000.0
2007-10-24 18:55:00,77.84,77.87,77.84,77.865,144980000.0
2007-10-24 18:56:00,77.854,77.854,77.825,77.83,146490000.0
2007-10-24 18:57:00,77.869,77.869,77.826,77.848,117160000.0
2007-10-24 18:58:00,77.868,77.872,77.867,77.867,79740000.0
2007-10-24 18:59:00,77.866,77.884,77.864,77.866,102010000.0
2007-10-24 19:00:00,77.9,77.9,77.87,77.882,122370000.0
2007-10-24 19:01:00,77.86,77.872,77.86,77.861,64160000.0
2007-10-24 19:02:00,77.869,77.875,77.861,77.875,93710000.0
2007-10-24 19:03:00,77.902,77.902,77.848,77.868,53270000.0
2007-10-24 19:04:00,77.835,77.863,77.835,77.863,82880000.0
2007-10-24 19:05:00,77.853,77.902,77.853,77.902,57340000.0
2007-10-24 19:06:00,77.905,77.912,77.888,77.899,96340000.0
2007-10-24 19:07:00,77.9,77.922,77.9,77.909,13420000.0
2007-10-24 19:08:00,77.885,77.923,77.885,77.92,98460000.0
2007-10-24 19:09:00,77.924,77.934,77.899,77.934,63610000.0
2007-10-24 19:10:00,77.924,77.951,77.92,77.937,117850000.0
2007-10-24 19:11:00,77.947,77.955,77.942,77.948,48910000.0
2007-10-24 19:12:00,77.964,77.964,77.932,77.954,133860000.0
2007-10-24 19:13:00,77.95,77.968,77.934,77.941,97370000.0
2007-10-24 19:15:00,77.974,77.974,77.935,77.947,131770000.0
2007-10-24 19:16:00,77.919,77.929,77.895,77.904,128020000.0
2007-10-24 19:17:00,77.905,77.907,77.9,77.907,59890000.0
2007-10-24 19:18:00,77.93,77.93,77.889,77.898,135260000.0
2007-10-24 19:19:00,77.889,77.912,77.881,77.881,126770000.0
2007-10-24 19:20:00,77.894,77.894,77.866,77.866,78260000.0
2007-10-24 19:21:00,77.893,77.893,77.865,77.868,48480000.0
2007-10-24 19:22:00,77.875,77.888,77.867,77.887,155760000.0
2007-10-24 19:23:00,77.867,77.883,77.852,77.883,150400000.0
2007-10-24 19:24:00,77.898,77.898,77.836,77.867,127380000.0
2007-10-24 19:25:00,77.858,77.865,77.844,77.849,91100000.0
2007-10-24 19:26:00,77.859,77.86,77.848,77.854,107850000.0
2007-10-24 19:27:00,77.882,77.888,77.858,77.884,132880000.0
2007-10-24 19:28:00,77.881,77.911,77.881,77.911,67580000.0
2007-10-24 19:29:00,77.908,77.92,77.881,77.909,92430000.0
2007-10-24 19:30:00,77.945,77.951,77.925,77.944,61570000.0
2007-10-24 19:31:00,77.914,77.932,77.914,77.932,87070000.0
2007-10-24 19:32:00,77.903,77.921,77.903,77.919,57910000.0
2007-10-24 19:33:00,77.931,77.934,77.905,77.934,102300000.0
2007-10-24 19:35:00,77.923,77.932,77.903,77.912,136250000.0
2007-10-24 19:36:00,77.941,77.941,77.898,77.917,87210000.0
2007-10-24 19:37:00,77.891,77.921,77.891,77.921,123540000.0
2007-10-24 19:38:00,77.896,77.921,77.894,77.912,147670000.0
2007-10-24 19:39:00,77.908,77.908,77.876,77.881,64450000.0
2007-10-24 19:40:00,77.872,77.876,77.87,77.875,100210000.0
2007-10-24 19:41:00,77.888,77.914,77.885,77.914,57470000.0
2007-10-24 19:42:00,77.927,77.927,77.895,77.898,97870000.0
2007-10-24 19:43:00,77.885,77.898,77.85,77.865,59680000.0
2007-10-24 19:44:00,77.866,77.869,77.86,77.86,116160000.0
2007-10-24 19:45:00,77.856,77.861,77.843,77.861,14490000.0
2007-10-24 19:46:00,77.845,77.851,77.823,77.827,27310000.0
2007-10-24 19:47:00,77.844,77.867,77.832,77.832,105580000.0
2007-10-24 19:48:00,77.869,77.869,77.837,77.859,65170000.0
2007-10-24 19:49:00,77.831,77.843,77.824,77.829,104550000.0
2007-10-24 19:50:00,77.854,77.855,77.827,77.855,61600000.0
2007-10-24 19:51:00,77.861,77.861,77.796,77.846,103510000.0
2007-10-24 19:52:00,77.827,77.834,77.82,77.834,11880000.0
2007-10-24 19:54:00,77.855,77.855,77.81,77.81,119790000.0
2007-10-24 19:55:00,77.815,77.833,77.815,77.833,122220000.0
2007-10-24 19:56:00,77.808,77.822,77.804,77.816,69540000.0
2007-10-24 19:57:00,77.822,77.822,77.804,77.812,95840000.0
2007-10-24 19:58:00,77.825,77.829,77.824,77.828,53970000.0
2007-10-24 19:59:00,77.807,77.817,77.802,77.817,57490000.0
2007-10-24 20:00:00,77.843,77.843,77.821,77.836,80380000.0
2007-10-24 20:01:00,77.846,77.846,77.815,77.83,72430000.0
2007-10-24 20:02:00,77.809,77.809,77.793,77.801,81030000.0
2007-10-24 20:03:00,77.807,77.813,77.778,77.794,72400000.0
2007-10-24 20:04:00,77.761,77.777,77.731,77.731,103490000.0
2007-10-24 20:05:00,77.72,77.75,77.72,77.75,121750000.0
2007-10-24 20:06:00,77.76,77.769,77.749,77.755,19610000.0
2007-10-24 20:07:00,77.76,77.779,77.758,77.778,113740000.0
2007-10-24 20:08:00,77.774,77.791,77.771,77.78,98490000.0
2007-10-24 20:09:00,77.779,77.779,77.745,77.755,14090000.0
2007-10-24 20:10:00,77.761,77.761,77.726,77.735,25440000.0
2007-10-24 20:11:00,77.733,77.778,77.725,77.758,75900000.0
2007-10-24 20:12:00,77.778,77.78,77.755,77.755,126280000.0
2007-10-24 20:13:00,77.753,77.754,77.743,77.748,13420000.0
2007-10-24 20:14:00,77.763,77.769,77.747,77.762,102660000.0
2007-10-24 20:15:00,77.781,77.781,77.762,77.778,125340000.0
2007-10-24 20:16:00,77.766,77.766,77.747,77.749,86220000.0
2007-10-24 20:17:00,77.772,77.798,77.771,77.798,99310000.0
2007-10-24 20:18:00,77.806,77.822,77.791,77.822,10710000.0
2007-10-24 20:19:00,77.813,77.813,77.802,77.802,4180000.0
2007-10-24 20:20:00,77.803,77.831,77.803,77.831,72080000.0
2007-10-24 20:21:00,77.885,77.915,77.861,77.893,124550000.0
2007-10-24 20:22:00,77.885,77.895,77.874,77.892,66990000.0
2007-10-24 20:23:00,77.883,77.896,77.869,77.886,98950000.0
2007-10-24 20:24:00,77.904,77.905,77.881,77.902,95730000.0
2007-10-24 20:25:00,77.897,77.923,77.894,77.923,107440000.0
2007-10-24 20:26:00,77.941,77.941,77.905,77.905,123080000.0
2007-10-24 20:27:00,77.922,77.932,77.884,77.899,96290000.0
2007-10-24 20:28:00,77.919,77.947,77.919,77.943,56750000.0
2007-10-24 20:29:00,77.963,77.984,77.955,77.966,69750000.0
2007-10-24 20:30:00,77.964,77.973,77.95,77.964,84660000.0
2007-10-24 20:31:00,77.973,77.982,77.954,77.954,63160000.0
2007-10-24 20:32:00,77.958,77.97,77.943,77.943,101670000.0
2007-10-24 20:33:00,77.964,77.971,77.944,77.958,63040000.0
2007-10-24 20:34:00,77.969,78.006,77.969,77.998,40040000.0
2007-10-24 20:35:00,78.006,78.01,77.963,77.976,97600000.0
2007-10-24 20:36:00,77.971,77.98,77.919,77.949,87880000.0
2007-10-24 20:37:00,77.957,77.975,77.953,77.972,13970000.0
2007-10-24 20:38:00,77.969,77.983,77.95,77.983,51770000.0
2007-10-24 20:39:00,78.005,78.005,77.975,77.979,50600000.0
2007-10-24 20:40:00,77.966,77.967,77.958,77.967,69100000.0
2007-10-24 20:41:00,77.968,77.968,77.947,77.958,116410000.0
2007-10-24 20:42:00,77.964,77.982,77.949,77.971,115510000.0
2007-10-24 20:43:00,77.969,77.973,77.943,77.943,116290000.0
2007-10-24 20:44:00,77.946,77.951,77.932,77.938,112690000.0
2007-10-24 20:45:00,77.948,77.959,77.941,77.959,103280000.0
2007-10-24 20:46:00,77.953,77.96,77.953,77.954,61340000.0
2007-10-24 20:47:00,77.946,77.953,77.93,77.953,97020000.0
2007-10-24 20:48:00,78.008,78.008,77.956,77.956,68110000.0
2007-10-24 20:49:00,77.959,77.973,77.959,77.96,53810000.0
2007-10-24 20:50:00,77.957,77.959,77.956,77.958,51140000.0
2007-10-24 20:51:00,77.985,77.985,77.959,77.959,84460000.0
2007-10-24 20:52:00,77.949,77.949,77.911,77.911,116000000.0
2007-10-24 20:53:00,77.902,77.96,77.902,77.96,132260000.0
2007-10-24 20:54:00,78.004,78.004,77.932,77.95,112200000.0
2007-10-24 20:55:00,77.95,77.95,77.932,77.932,5260000.0
2007-10-24 20:56:00,77.938,77.975,77.938,77.97,109450000.0
2007-10-24 20:57:00,78.003,78.01,77.959,77.959,96980000.0
2007-10-24 20:58:00,77.97,78.016,77.958,78.01,151740000.0
2007-10-24 20:59:00,78.03,78.03,77.965,77.995,91810000.0
2007-10-24 21:00:00,77.953,77.985,77.946,77.978,56380000.0
2007-10-24 21:01:00,77.971,77.971,77.958,77.967,71570000.0
2007-10-24 21:02:00,77.965,78.028,77.965,78.028,105020000.0
2007-10-24 21:03:00,78.072,78.072,78.025,78.04,186030000.0
2007-10-24 21:04:00,78.052,78.063,78.032,78.032,143750000.0
2007-10-24 21:05:00,78.022,78.022,77.969,77.969,91290000.0
2007-10-24 21:06:00,77.991,77.991,77.951,77.986,77550000.0
2007-10-24 21:07:00,78.012,78.018,78.005,78.01,13900000.0
2007-10-24 21:08:00,77.984,78.022,77.984,78.022,99820000.0
2007-10-24 21:09:00,78.068,78.068,78.013,78.038,119070000.0
2007-10-24 21:10:00,78.049,78.093,78.049,78.09,149060000.0
2007-10-24 21:11:00,78.078,78.078,78.06,78.06,103060000.0
2007-10-24 21:12:00,78.1,78.1,78.079,78.09,14500000.0
2007-10-24 21:13:00,78.085,78.116,78.078,78.092,117710000.0
2007-10-24 21:14:00,78.084,78.097,78.084,78.093,116090000.0
2007-10-24 21:15:00,78.131,78.131,78.077,78.086,64390000.0
2007-10-24 21:16:00,78.082,78.082,78.058,78.058,47340000.0
2007-10-24 21:17:00,78.066,78.079,78.06,78.067,99000000.0
2007-10-24 21:18:00,78.104,78.104,78.058,78.07,99260000.0
2007-10-24 21:19:00,78.052,78.057,78.046,78.054,90520000.0
2007-10-24 21:20:00,78.069,78.081,78.069,78.076,94090000.0
2007-10-24 21:21:00,78.118,78.118,78.063,78.063,62880000.0
2007-10-24 21:22:00,78.04,78.04,78.022,78.032,122030000.0
2007-10-24 21:23:00,78.034,78.034,78.012,78.012,99520000.0
2007-10-24 21:24:00,78.053,78.053,78.013,78.013,4320000.0
2007-10-24 21:25:00,77.99,77.997,77.987,77.993,88570000.0
2007-10-24 21:26:00,77.986,78.001,77.986,78.001,79410000.0
2007-10-24 21:27:00,78.05,78.05,78.007,78.012,103320000.0
2007-10-24 21:28:00,78.016,78.02,78.015,78.017,118040000.0
2007-10-24 21:29:00,78.033,78.069,78.023,78.069,101820000.0
2007-10-24 21:30:00,78.103,78.103,78.067,78.073,8690000.0
2007-10-24 21:31:00,78.067,78.067,78.059,78.059,37920000.0
2007-10-24 21:32:00,78.044,78.046,78.02,78.021,83630000.0
2007-10-24 21:33:00,78.057,78.057,77.985,77.985,81980000.0
2007-10-24 21:34:00,77.989,78.003,77.988,77.999,56890000.0
2007-10-24 21:35:00,77.986,77.996,77.986,77.996,94550000.0
2007-10-24 21:36:00,78.042,78.042,77.998,78.013,129280000.0
2007-10-24 21:37:00,78.0,78.002,77.984,77.99,75120000.0
2007-10-24 21:38:00,77.991,77.991,77.967,77.972,82740000.0
2007-10-24 21:39:00,78.012,78.012,77.975,77.975,69220000.0
2007-10-24 21:40:00,77.978,77.985,77.97,77.985,95280000.0
2007-10-24 21:41:00,77.994,77.994,77.982,77.985,115710000.0
2007-10-24 21:42:00,78.015,78.015,77.987,78.004,91290000.0
2007-10-24 21:43:00,77.998,78.002,77.99,77.998,80490000.0
2007-10-24 21:44:00,78.006,78.006,77.993,77.997,32400000.0
2007-10-24 21:45:00,78.038,78.038,77.998,78.007,112120000.0
2007-10-24 21:47:00,78.0,78.006,77.994,78.004,108440000.0
2007-10-24 21:48:00,78.038,78.065,78.006,78.03,123070000.0
2007-10-24 21:49:00,78.035,78.037,78.029,78.03,136550000.0
2007-10-24 21:50:00,78.021,78.037,78.021,78.037,104730000.0
2007-10-24 21:51:00,78.035,78.068,78.035,78.065,90630000.0
2007-10-24 21:52:00,78.053,78.053,78.04,78.04,106080000.0
2007-10-24 21:53:00,78.048,78.048,78.037,78.045,73990000.0
2007-10-24 21:54:00,78.082,78.084,78.061,78.061,89300000.0
2007-10-24 21:55:00,78.067,78.085,78.066,78.078,17360000.0
2007-10-24 21:56:00,78.089,78.097,78.088,78.097,70380000.0
2007-10-24 21:57:00,78.135,78.135,78.097,78.103,63850000.0
2007-10-24 21:58:00,78.085,78.085,78.071,78.071,93420000.0
2007-10-24 21:59:00,78.059,78.067,78.058,78.058,84140000.0
2007-10-24 22:00:00,78.082,78.082,78.056,78.061,90650000.0
2007-10-24 22:01:00,78.043,78.047,78.04,78.04,75940000.0
2007-10-24 22:02:00,78.049,78.05,78.045,78.048,69800000.0
2007-10-24 22:03:00,78.085,78.085,78.049,78.053,102560000.0
2007-10-24 22:04:00,78.042,78.045,78.039,78.039,11170000.0
2007-10-24 22:05:00,78.028,78.045,78.024,78.045,89140000.0
2007-10-24 22:06:00,78.083,78.083,78.046,78.049,9770000.0
2007-10-24 22:07:00,78.055,78.056,78.046,78.046,72620000.0
2007-10-24 22:08:00,78.053,78.058,78.05,78.05,77100000.0
2007-10-24 22:09:00,78.1,78.1,78.058,78.059,58380000.0
2007-10-24 22:10:00,78.072,78.083,78.072,78.078,15590000.0
2007-10-24 22:11:00,78.059,78.059,78.018,78.031,96640000.0
2007-10-24 22:12:00,78.061,78.061,78.043,78.043,111110000.0
2007-10-24 22:13:00,78.047,78.047,78.04,78.046,65680000.0
2007-10-24 22:14:00,78.057,78.057,78.05,78.05,51690000.0
2007-10-24 22:15:00,78.106,78.107,78.098,78.098,83790000.0
2007-10-24 22:16:00,78.058,78.066,78.058,78.066,2260000.0
2007-10-24 22:17:00,78.076,78.076,78.069,78.07,114380000.0
2007-10-24 22:18:00,78.097,78.097,78.078,78.081,14120000.0
2007-10-24 22:19:00,78.07,78.07,78.061,78.063,90860000.0
2007-10-24 22:20:00,78.074,78.086,78.073,78.073,108240000.0
2007-10-24 22:21:00,78.082,78.104,78.073,78.073,117100000.0
2007-10-24 22:22:00,78.076,78.077,78.068,78.077,83350000.0
2007-10-24 22:23:00,78.071,78.076,78.069,78.069,59010000.0
2007-10-24 22:24:00,78.099,78.099,78.073,78.074,13190000.0
2007-10-24 22:25:00,78.071,78.078,78.07,78.07,57880000.0
2007-10-24 22:26:00,78.081,78.095,78.081,78.088,90790000.0
2007-10-24 22:27:00,78.131,78.131,78.088,78.091,65550000.0
2007-10-24 22:29:00,78.096,78.096,78.09,78.09,71640000.0
2007-10-24 22:30:00,78.12,78.12,78.086,78.1,65930000.0
2007-10-24 22:32:00,78.09,78.097,78.088,78.088,99340000.0
2007-10-24 22:33:00,78.124,78.127,78.119,78.12,70460000.0
2007-10-24 22:34:00,78.096,78.096,78.089,78.095,8080000.0
2007-10-24 22:35:00,78.086,78.095,78.086,78.088,80520000.0
2007-10-24 22:36:00,78.12,78.12,78.096,78.097,8260000.0
2007-10-24 22:37:00,78.103,78.104,78.089,78.104,67270000.0
2007-10-24 22:38:00,78.098,78.105,78.092,78.105,73760000.0
2007-10-24 22:39:00,78.143,78.143,78.12,78.12,84180000.0
2007-10-24 22:40:00,78.111,78.119,78.11,78.11,55310000.0
2007-10-24 22:41:00,78.117,78.118,78.11,78.11,57950000.0
2007-10-24 22:42:00,78.147,78.148,78.143,78.143,132700000.0
2007-10-24 22:43:00,78.103,78.108,78.101,78.101,112700000.0
2007-10-24 22:44:00,78.091,78.097,78.089,78.089,71490000.0
2007-10-24 22:45:00,78.13,78.13,78.098,78.11,102150000.0
2007-10-24 22:47:00,78.116,78.118,78.11,78.11,94670000.0
2007-10-24 22:48:00,78.152,78.152,78.116,78.116,32510000.0
2007-10-24 22:49:00,78.101,78.107,78.099,78.099,34420000.0
2007-10-24 22:51:00,78.101,78.121,78.101,78.102,13710000.0
2007-10-24 22:52:00,78.111,78.122,78.105,78.118,38530000.0
2007-10-24 22:53:00,78.11,78.116,78.109,78.109,57480000.0
2007-10-24 22:54:00,78.159,78.159,78.108,78.115,39390000.0
2007-10-24 22:55:00,78.099,78.099,78.099,78.099,1320000.0
2007-10-24 22:56:00,78.105,78.114,78.1,78.114,73760000.0
2007-10-24 22:57:00,78.137,78.137,78.127,78.127,36020000.0
2007-10-24 22:58:00,78.12,78.123,78.12,78.121,11880000.0
2007-10-24 22:59:00,78.125,78.125,78.117,78.117,56120000.0
2007-10-24 23:00:00,78.137,78.158,78.113,78.113,69260000.0
2007-10-24 23:01:00,78.116,78.116,78.102,78.107,108270000.0
2007-10-24 23:02:00,78.112,78.112,78.087,78.092,88690000.0
2007-10-24 23:03:00,78.096,78.119,78.087,78.114,148480000.0
2007-10-24 23:04:00,78.111,78.117,78.107,78.107,46900000.0
2007-10-24 23:05:00,78.103,78.139,78.103,78.135,68110000.0
2007-10-24 23:06:00,78.144,78.144,78.122,78.122,34140000.0
2007-10-24 23:07:00,78.135,78.136,78.128,78.133,36050000.0
2007-10-24 23:08:00,78.144,78.148,78.138,78.138,51680000.0
2007-10-24 23:09:00,78.166,78.166,78.16,78.16,5860000.0
2007-10-24 23:10:00,78.126,78.128,78.125,78.127,22540000.0
2007-10-24 23:11:00,78.136,78.137,78.129,78.135,57370000.0
2007-10-24 23:12:00,78.156,78.156,78.147,78.147,6390000.0
2007-10-24 23:14:00,78.127,78.127,78.12,78.127,37390000.0
2007-10-24 23:15:00,78.154,78.154,78.126,78.131,67610000.0
2007-10-24 23:16:00,78.137,78.137,78.131,78.131,6580000.0
2007-10-24 23:17:00,78.136,78.136,78.128,78.136,87660000.0
2007-10-24 23:18:00,78.163,78.163,78.119,78.119,86650000.0
2007-10-24 23:20:00,78.107,78.113,78.107,78.113,37350000.0
2007-10-24 23:21:00,78.143,78.143,78.139,78.139,19470000.0
2007-10-24 23:23:00,78.146,78.148,78.14,78.14,70800000.0
2007-10-24 23:24:00,78.171,78.171,78.139,78.144,69110000.0
2007-10-24 23:25:00,78.121,78.121,78.102,78.11,34840000.0
2007-10-24 23:26:00,78.101,78.106,78.1,78.101,87630000.0
2007-10-24 23:27:00,78.124,78.124,78.088,78.095,101390000.0
2007-10-24 23:28:00,78.085,78.095,78.085,78.095,49770000.0
2007-10-24 23:29:00,78.089,78.09,78.087,78.088,55500000.0
2007-10-24 23:30:00,78.104,78.104,78.094,78.098,34000000.0
2007-10-24 23:31:00,78.088,78.088,78.075,78.075,72950000.0
2007-10-24 23:32:00,78.068,78.083,78.068,78.078,100550000.0
2007-10-24 23:33:00,78.101,78.101,78.064,78.074,67980000.0
2007-10-24 23:34:00,78.062,78.075,78.061,78.066,77630000.0
2007-10-24 23:35:00,78.076,78.085,78.07,78.081,56290000.0
2007-10-24 23:36:00,78.115,78.115,78.079,78.09,92980000.0
2007-10-24 23:37:00,78.08,78.086,78.078,78.078,68010000.0
2007-10-24 23:38:00,78.082,78.083,78.074,78.074,70990000.0
2007-10-24 23:39:00,78.086,78.086,78.072,78.077,63370000.0
2007-10-24 23:40:00,78.086,78.086,78.072,78.078,135230000.0
2007-10-24 23:41:00,78.069,78.077,78.069,78.069,112230000.0
2007-10-24 23:42:00,78.094,78.094,78.084,78.084,101350000.0
2007-10-24 23:43:00,78.067,78.076,78.067,78.076,105490000.0
2007-10-24 23:44:00,78.088,78.093,78.082,78.093,71060000.0
2007-10-24 23:45:00,78.097,78.097,78.091,78.091,4360000.0
2007-10-24 23:46:00,78.086,78.087,78.081,78.086,106790000.0
2007-10-24 23:48:00,78.097,78.097,78.082,78.087,88240000.0
2007-10-24 23:50:00,78.08,78.086,78.079,78.086,76380000.0
2007-10-24 23:51:00,78.124,78.124,78.102,78.102,71270000.0
2007-10-24 23:52:00,78.106,78.109,78.1,78.103,66470000.0
2007-10-24 23:53:00,78.109,78.11,78.107,78.108,91350000.0
2007-10-24 23:54:00,78.116,78.116,78.11,78.11,60490000.0
2007-10-24 23:55:00,78.105,78.128,78.105,78.112,103670000.0
2007-10-24 23:56:00,78.12,78.12,78.11,78.119,68640000.0
2007-10-24 23:57:00,78.127,78.128,78.119,78.119,122470000.0
2007-10-24 23:59:00,78.128,78.141,78.109,78.112,80530000.0
2007-10-25 00:00:00,78.115,78.116,78.102,78.102,85020000.0
2007-10-25 00:03:00,78.115,78.115,78.101,78.101,37750000.0
2007-10-25 00:04:00,78.086,78.096,78.074,78.096,38910000.0
2007-10-25 00:06:00,78.117,78.117,78.111,78.111,49310000.0
2007-10-25 00:07:00,78.106,78.108,78.099,78.107,107960000.0
2007-10-25 00:08:00,78.116,78.116,78.106,78.106,118150000.0
2007-10-25 00:09:00,78.124,78.124,78.111,78.118,42830000.0
2007-10-25 00:11:00,78.125,78.136,78.123,78.126,60950000.0
2007-10-25 00:12:00,78.141,78.141,78.124,78.124,99610000.0
2007-10-25 00:13:00,78.129,78.134,78.12,78.134,38510000.0
2007-10-25 00:14:00,78.128,78.13,78.127,78.128,64520000.0
2007-10-25 00:15:00,78.146,78.146,78.132,78.14,40040000.0
2007-10-25 00:16:00,78.13,78.13,78.127,78.128,73010000.0
2007-10-25 00:17:00,78.135,78.138,78.128,78.128,72860000.0
2007-10-25 00:18:00,78.151,78.151,78.128,78.13,44490000.0
2007-10-25 00:20:00,78.136,78.136,78.131,78.131,58100000.0
2007-10-25 00:21:00,78.152,78.152,78.127,78.13,44060000.0
2007-10-25 00:22:00,78.118,78.124,78.118,78.123,47550000.0
2007-10-25 00:23:00,78.12,78.128,78.119,78.128,71340000.0
2007-10-25 00:24:00,78.152,78.152,78.121,78.121,100780000.0
2007-10-25 00:25:00,78.126,78.128,78.121,78.121,152300000.0
2007-10-25 00:26:00,78.126,78.126,78.111,78.111,69490000.0
2007-10-25 00:27:00,78.141,78.141,78.104,78.111,84550000.0
2007-10-25 00:28:00,78.116,78.116,78.1,78.1,42380000.0
2007-10-25 00:29:00,78.086,78.094,78.072,78.079,30760000.0
2007-10-25 00:30:00,78.093,78.093,78.064,78.07,51410000.0
2007-10-25 00:31:00,78.06,78.069,78.06,78.067,99300000.0
2007-10-25 00:32:00,78.078,78.078,78.066,78.066,105630000.0
2007-10-25 00:33:00,78.087,78.087,78.052,78.052,31300000.0
2007-10-25 00:34:00,78.055,78.055,78.052,78.052,3760000.0
2007-10-25 00:35:00,78.056,78.056,78.05,78.05,13000000.0
2007-10-25 00:36:00,78.083,78.083,78.038,78.041,52910000.0
2007-10-25 00:37:00,78.03,78.038,78.03,78.038,50890000.0
2007-10-25 00:38:00,78.03,78.037,78.03,78.03,75420000.0
2007-10-25 00:39:00,78.014,78.043,78.012,78.022,17310000.0
2007-10-25 00:40:00,78.011,78.021,78.011,78.016,10160000.0
2007-10-25 00:41:00,78.028,78.028,78.018,78.024,107680000.0
2007-10-25 00:42:00,78.064,78.064,78.043,78.043,104160000.0
2007-10-25 00:43:00,78.045,78.048,78.04,78.045,99410000.0
2007-10-25 00:44:00,78.056,78.056,78.049,78.055,75410000.0
2007-10-25 00:45:00,78.101,78.101,78.064,78.071,44350000.0
2007-10-25 00:46:00,78.051,78.051,78.024,78.024,5270000.0
2007-10-25 00:47:00,78.011,78.066,78.008,78.057,54910000.0
2007-10-25 00:48:00,78.086,78.086,78.078,78.078,5830000.0
2007-10-25 00:49:00,78.067,78.071,78.062,78.062,30660000.0
2007-10-25 00:50:00,78.069,78.073,78.062,78.069,34650000.0
2007-10-25 00:51:00,78.092,78.092,78.07,78.077,55230000.0
2007-10-25 00:52:00,78.09,78.103,78.082,78.103,94610000.0
2007-10-25 00:53:00,78.116,78.117,78.11,78.117,76330000.0
2007-10-25 00:54:00,78.126,78.126,78.101,78.101,61400000.0
2007-10-25 00:55:00,78.106,78.108,78.101,78.108,62800000.0
2007-10-25 00:56:00,78.101,78.108,78.099,78.099,149570000.0
2007-10-25 00:57:00,78.124,78.124,78.099,78.099,124430000.0
2007-10-25 00:58:00,78.106,78.108,78.098,78.104,139060000.0
2007-10-25 00:59:00,78.098,78.105,78.098,78.105,125040000.0
2007-10-25 01:00:00,78.116,78.116,78.109,78.11,59300000.0
2007-10-25 01:02:00,78.098,78.1,78.097,78.099,73780000.0
2007-10-25 01:03:00,78.115,78.115,78.096,78.101,69920000.0
2007-10-25 01:04:00,78.086,78.091,78.081,78.081,72570000.0
2007-10-25 01:05:00,78.086,78.086,78.07,78.07,68430000.0
2007-10-25 01:06:00,78.093,78.093,78.073,78.073,40870000.0
2007-10-25 01:07:00,78.077,78.084,78.071,78.084,59890000.0
2007-10-25 01:08:00,78.078,78.083,78.069,78.069,86720000.0
2007-10-25 01:09:00,78.106,78.106,78.1,78.1,98720000.0
2007-10-25 01:10:00,78.077,78.077,78.07,78.077,100310000.0
2007-10-25 01:11:00,78.064,78.064,78.05,78.05,76360000.0
2007-10-25 01:12:00,78.082,78.082,78.045,78.045,66940000.0
2007-10-25 01:13:00,78.046,78.046,78.033,78.044,79590000.0
2007-10-25 01:14:00,78.034,78.041,78.011,78.011,54140000.0
2007-10-25 01:15:00,78.031,78.031,78.005,78.026,40050000.0
2007-10-25 01:16:00,78.017,78.017,78.011,78.011,93130000.0
2007-10-25 01:17:00,78.022,78.027,78.021,78.027,58670000.0
2007-10-25 01:18:00,78.067,78.067,78.059,78.059,72050000.0
2007-10-25 01:20:00,78.021,78.026,78.019,78.019,73390000.0
2007-10-25 01:21:00,78.027,78.027,78.02,78.02,4960000.0
2007-10-25 01:22:00,77.999,78.0,77.996,77.999,52630000.0
2007-10-25 01:23:00,78.004,78.007,77.994,78.003,59470000.0
2007-10-25 01:24:00,78.034,78.034,78.014,78.027,97140000.0
2007-10-25 01:25:00,78.017,78.024,78.014,78.018,91460000.0
2007-10-25 01:26:00,78.025,78.025,78.012,78.012,88820000.0
2007-10-25 01:27:00,78.038,78.038,78.03,78.03,48260000.0
2007-10-25 01:28:00,78.019,78.026,78.019,78.026,71860000.0
2007-10-25 01:29:00,78.017,78.02,78.016,78.017,69290000.0
2007-10-25 01:30:00,78.057,78.057,78.048,78.048,59180000.0
2007-10-25 01:31:00,78.024,78.024,78.012,78.019,25930000.0
2007-10-25 01:32:00,78.031,78.041,78.023,78.039,39950000.0
2007-10-25 01:33:00,78.065,78.065,78.041,78.041,41640000.0
2007-10-25 01:35:00,78.046,78.049,78.046,78.049,64370000.0
2007-10-25 01:36:00,78.066,78.066,78.053,78.059,125190000.0
2007-10-25 01:38:00,78.069,78.07,78.065,78.068,133480000.0
2007-10-25 01:39:00,78.106,78.108,78.099,78.099,103690000.0
2007-10-25 01:40:00,78.077,78.082,78.069,78.069,11640000.0
2007-10-25 01:41:00,78.076,78.077,78.07,78.074,130300000.0
2007-10-25 01:42:00,78.084,78.084,78.054,78.06,125340000.0
2007-10-25 01:43:00,78.048,78.054,78.044,78.048,60580000.0
2007-10-25 01:44:00,78.041,78.046,78.036,78.036,143600000.0
2007-10-25 01:45:00,78.08,78.08,78.027,78.043,122160000.0
2007-10-25 01:46:00,78.028,78.029,78.021,78.028,83040000.0
2007-10-25 01:47:00,78.021,78.026,78.018,78.018,44070000.0
2007-10-25 01:48:00,78.037,78.037,78.03,78.031,163190000.0
2007-10-25 01:49:00,78.006,78.006,77.997,77.997,149460000.0
2007-10-25 01:50:00,77.985,77.997,77.985,77.995,132160000.0
2007-10-25 01:51:00,78.026,78.027,78.019,78.019,78990000.0
2007-10-25 01:52:00,78.011,78.025,78.009,78.016,107490000.0
2007-10-25 01:53:00,78.005,78.01,78.001,78.005,125450000.0
2007-10-25 01:54:00,78.03,78.03,78.011,78.011,6380000.0
2007-10-25 01:55:00,78.002,78.006,77.998,77.998,106740000.0
2007-10-25 01:56:00,78.006,78.006,77.992,77.992,50190000.0
2007-10-25 01:57:00,78.025,78.025,78.002,78.002,100230000.0
2007-10-25 01:58:00,78.004,78.007,77.999,78.007,59090000.0
2007-10-25 02:00:00,78.027,78.027,78.005,78.009,17260000.0
2007-10-25 02:01:00,78.022,78.024,78.022,78.024,3650000.0
2007-10-25 02:02:00,78.036,78.036,78.016,78.016,57310000.0
2007-10-25 02:03:00,78.041,78.045,78.033,78.034,165670000.0
2007-10-25 02:06:00,78.054,78.056,78.043,78.043,92230000.0
2007-10-25 02:07:00,78.032,78.041,78.03,78.04,118170000.0
2007-10-25 02:08:00,78.04,78.061,78.04,78.061,157310000.0
2007-10-25 02:09:00,78.081,78.081,78.062,78.062,74000000.0
2007-10-25 02:10:00,78.044,78.044,78.028,78.028,95710000.0
2007-10-25 02:11:00,78.039,78.045,78.031,78.045,60960000.0
2007-10-25 02:12:00,78.06,78.06,78.024,78.03,93250000.0
2007-10-25 02:13:00,78.017,78.017,78.011,78.012,66220000.0
2007-10-25 02:14:00,78.018,78.024,78.013,78.013,116590000.0
2007-10-25 02:15:00,78.037,78.037,78.008,78.008,15070000.0
2007-10-25 02:16:00,77.989,77.997,77.964,77.964,70160000.0
2007-10-25 02:17:00,77.967,77.975,77.961,77.973,109680000.0
2007-10-25 02:18:00,78.008,78.008,77.963,77.963,66380000.0
2007-10-25 02:19:00,77.953,77.956,77.952,77.955,101400000.0
2007-10-25 02:20:00,77.965,77.965,77.952,77.961,60430000.0
2007-10-25 02:21:00,77.995,77.995,77.955,77.955,124440000.0
2007-10-25 02:22:00,77.956,77.956,77.949,77.954,17700000.0
2007-10-25 02:24:00,77.976,77.976,77.958,77.958,51470000.0
2007-10-25 02:25:00,77.965,77.967,77.96,77.961,174100000.0
2007-10-25 02:26:00,77.968,77.969,77.958,77.965,153400000.0
2007-10-25 02:27:00,77.989,77.989,77.962,77.962,131640000.0
2007-10-25 02:28:00,77.965,77.965,77.954,77.958,88620000.0
2007-10-25 02:29:00,77.966,77.966,77.949,77.955,112040000.0
2007-10-25 02:30:00,77.981,77.982,77.962,77.973,146380000.0
2007-10-25 02:31:00,77.967,77.984,77.967,77.984,70970000.0
2007-10-25 02:33:00,78.014,78.014,77.985,77.985,55670000.0
2007-10-25 02:34:00,77.985,77.985,77.968,77.968,96300000.0
2007-10-25 02:35:00,77.979,77.996,77.979,77.996,58510000.0
2007-10-25 02:36:00,78.013,78.013,77.989,77.999,113420000.0
2007-10-25 02:37:00,78.003,78.003,78.002,78.002,3760000.0
2007-10-25 02:38:00,77.987,78.017,77.985,78.017,61550000.0
2007-10-25 02:39:00,78.042,78.042,78.004,78.004,109500000.0
2007-10-25 02:41:00,77.99,77.998,77.99,77.994,168020000.0
2007-10-25 02:42:00,78.01,78.01,77.983,77.993,134290000.0
2007-10-25 02:43:00,77.98,78.003,77.98,77.998,97040000.0
2007-10-25 02:44:00,78.005,78.005,77.991,77.995,125620000.0
2007-10-25 02:45:00,77.989,78.02,77.981,77.981,143260000.0
2007-10-25 02:46:00,77.986,77.995,77.986,77.995,67700000.0
2007-10-25 02:47:00,78.007,78.015,78.0,78.006,115010000.0
2007-10-25 02:48:00,78.034,78.034,78.014,78.019,60240000.0
2007-10-25 02:49:00,78.028,78.028,78.017,78.017,86600000.0
2007-10-25 02:50:00,78.026,78.028,78.019,78.028,65870000.0
2007-10-25 02:51:00,78.064,78.064,78.03,78.049,109250000.0
2007-10-25 02:52:00,78.041,78.041,78.027,78.027,9430000.0
2007-10-25 02:53:00,77.989,78.005,77.989,78.005,59060000.0
2007-10-25 02:54:00,78.041,78.041,78.007,78.007,116200000.0
2007-10-25 02:55:00,78.004,78.024,78.002,78.024,17090000.0
2007-10-25 02:56:00,78.022,78.035,78.021,78.021,59320000.0
2007-10-25 02:57:00,78.064,78.064,78.032,78.032,106200000.0
2007-10-25 02:58:00,78.019,78.028,78.019,78.028,67040000.0
2007-10-25 02:59:00,78.019,78.031,78.019,78.029,114670000.0
2007-10-25 03:00:00,78.05,78.051,78.032,78.051,12570000.0
2007-10-25 03:02:00,78.021,78.028,78.02,78.024,149300000.0
2007-10-25 03:03:00,78.023,78.053,78.023,78.053,132480000.0
2007-10-25 03:04:00,78.022,78.044,78.008,78.044,75100000.0
2007-10-25 03:06:00,78.04,78.04,78.004,78.027,166660000.0
2007-10-25 03:07:00,78.012,78.038,78.006,78.038,166110000.0
2007-10-25 03:08:00,78.014,78.018,78.011,78.018,138950000.0
2007-10-25 03:09:00,78.042,78.042,78.018,78.035,83560000.0
2007-10-25 03:10:00,78.027,78.027,78.011,78.017,122900000.0
2007-10-25 03:11:00,78.025,78.03,78.021,78.025,142580000.0
2007-10-25 03:12:00,78.062,78.062,78.032,78.038,66980000.0
2007-10-25 03:13:00,78.05,78.068,78.043,78.062,110880000.0
2007-10-25 03:14:00,78.075,78.075,78.045,78.045,59820000.0
2007-10-25 03:15:00,78.074,78.074,78.045,78.073,102960000.0
2007-10-25 03:16:00,78.062,78.085,78.054,78.085,69270000.0
2007-10-25 03:17:00,78.052,78.079,78.052,78.06,118490000.0
2007-10-25 03:18:00,78.073,78.077,78.055,78.055,13040000.0
2007-10-25 03:19:00,78.068,78.092,78.057,78.092,56330000.0
2007-10-25 03:20:00,78.081,78.112,78.079,78.099,109520000.0
2007-10-25 03:21:00,78.1,78.1,78.088,78.088,4510000.0
2007-10-25 03:22:00,78.085,78.085,78.062,78.062,63010000.0
2007-10-25 03:23:00,78.068,78.07,78.061,78.067,110770000.0
2007-10-25 03:24:00,78.093,78.093,78.066,78.066,7130000.0
2007-10-25 03:25:00,78.067,78.067,78.051,78.057,125010000.0
2007-10-25 03:26:00,78.063,78.069,78.057,78.057,146150000.0
2007-10-25 03:27:00,78.093,78.093,78.067,78.069,72990000.0
2007-10-25 03:28:00,78.062,78.092,78.062,78.092,104690000.0
2007-10-25 03:30:00,78.105,78.112,78.085,78.112,94050000.0
2007-10-25 03:31:00,78.097,78.1,78.097,78.099,60240000.0
2007-10-25 03:33:00,78.124,78.124,78.123,78.123,4510000.0
2007-10-25 03:34:00,78.072,78.091,78.072,78.081,50070000.0
2007-10-25 03:35:00,78.091,78.091,78.062,78.068,92690000.0
2007-10-25 03:36:00,78.109,78.109,78.065,78.071,76650000.0
2007-10-25 03:37:00,78.081,78.092,78.074,78.088,130880000.0
2007-10-25 03:38:00,78.096,78.096,78.075,78.085,51390000.0
2007-10-25 03:39:00,78.112,78.112,78.067,78.073,144970000.0
2007-10-25 03:40:00,78.078,78.091,78.074,78.074,111470000.0
2007-10-25 03:41:00,78.086,78.087,78.072,78.077,110000000.0
2007-10-25 03:42:00,78.103,78.103,78.075,78.079,136420000.0
2007-10-25 03:43:00,78.087,78.09,78.076,78.079,134050000.0
2007-10-25 03:44:00,78.09,78.112,78.09,78.1,63670000.0
2007-10-25 03:45:00,78.093,78.129,78.093,78.093,148340000.0
2007-10-25 03:46:00,78.077,78.098,78.077,78.088,127690000.0
2007-10-25 03:47:00,78.083,78.112,78.083,78.099,79990000.0
2007-10-25 03:48:00,78.133,78.133,78.09,78.09,47140000.0
2007-10-25 03:49:00,78.095,78.097,78.09,78.097,166890000.0
2007-10-25 03:50:00,78.091,78.099,78.091,78.094,162190000.0
2007-10-25 03:51:00,78.121,78.121,78.097,78.104,124490000.0
2007-10-25 03:52:00,78.109,78.138,78.109,78.121,83010000.0
2007-10-25 03:53:00,78.112,78.14,78.101,78.14,116370000.0
2007-10-25 03:54:00,78.139,78.139,78.093,78.093,139860000.0
2007-10-25 03:55:00,78.095,78.126,78.082,78.082,65040000.0
2007-10-25 03:56:00,78.095,78.108,78.08,78.088,98200000.0
2007-10-25 03:57:00,78.097,78.12,78.085,78.085,56230000.0
2007-10-25 03:58:00,78.072,78.105,78.065,78.086,96280000.0
2007-10-25 04:00:00,78.114,78.116,78.085,78.116,110200000.0
2007-10-25 04:01:00,78.085,78.108,78.085,78.093,16150000.0
2007-10-25 04:02:00,78.105,78.105,78.084,78.096,133990000.0
2007-10-25 04:03:00,78.113,78.113,78.084,78.109,138140000.0
2007-10-25 04:05:00,78.106,78.133,78.106,78.133,138350000.0
2007-10-25 04:06:00,78.133,78.14,78.106,78.14,137810000.0
2007-10-25 04:08:00,78.127,78.128,78.121,78.123,53420000.0
2007-10-25 04:09:00,78.152,78.152,78.115,78.124,170350000.0
2007-10-25 04:10:00,78.131,78.14,78.123,78.128,155480000.0
2007-10-25 04:11:00,78.118,78.14,78.104,78.104,133190000.0
2007-10-25 04:12:00,78.136,78.136,78.103,78.103,88900000.0
2007-10-25 04:13:00,78.105,78.105,78.092,78.096,118030000.0
2007-10-25 04:14:00,78.107,78.131,78.107,78.13,145360000.0
2007-10-25 04:15:00,78.133,78.142,78.106,78.142,65830000.0
2007-10-25 04:16:00,78.11,78.116,78.109,78.109,98240000.0
2007-10-25 04:17:00,78.101,78.113,78.101,78.102,55630000.0
2007-10-25 04:18:00,78.133,78.133,78.102,78.102,92880000.0
2007-10-25 04:20:00,78.11,78.123,78.102,78.117,102360000.0
2007-10-25 04:21:00,78.126,78.126,78.099,78.099,7700000.0
2007-10-25 04:22:00,78.103,78.111,78.074,78.111,89560000.0
2007-10-25 04:23:00,78.107,78.116,78.107,78.111,70520000.0
2007-10-25 04:24:00,78.127,78.127,78.121,78.122,129280000.0
2007-10-25 04:25:00,78.081,78.086,78.081,78.086,49870000.0
2007-10-25 04:26:00,78.078,78.094,78.068,78.094,132840000.0
2007-10-25 04:27:00,78.104,78.104,78.065,78.095,118180000.0
2007-10-25 04:28:00,78.077,78.085,78.07,78.085,98730000.0
2007-10-25 04:29:00,78.083,78.103,78.083,78.101,124800000.0
2007-10-25 04:30:00,78.111,78.111,78.075,78.075,135010000.0
2007-10-25 04:31:00,78.079,78.093,78.066,78.093,70060000.0
2007-10-25 04:32:00,78.062,78.074,78.062,78.074,142680000.0
2007-10-25 04:33:00,78.115,78.115,78.092,78.098,124470000.0
2007-10-25 04:34:00,78.091,78.114,78.091,78.091,76570000.0
2007-10-25 04:35:00,78.085,78.097,78.084,78.092,43860000.0
2007-10-25 04:36:00,78.101,78.101,78.078,78.083,150860000.0
2007-10-25 04:37:00,78.071,78.078,78.068,78.068,156950000.0
2007-10-25 04:38:00,78.08,78.125,78.078,78.125,134630000.0
2007-10-25 04:39:00,78.15,78.15,78.1,78.121,79860000.0
2007-10-25 04:41:00,78.107,78.127,78.1,78.117,144700000.0
2007-10-25 04:42:00,78.118,78.118,78.09,78.116,72250000.0
2007-10-25 04:43:00,78.086,78.094,78.074,78.094,98800000.0
2007-10-25 04:44:00,78.094,78.112,78.094,78.103,53600000.0
2007-10-25 04:45:00,78.121,78.121,78.065,78.069,93740000.0
2007-10-25 04:46:00,78.082,78.082,78.045,78.07,67380000.0
2007-10-25 04:47:00,78.079,78.093,78.074,78.074,110790000.0
2007-10-25 04:48:00,78.095,78.095,78.09,78.09,8640000.0
2007-10-25 04:49:00,78.062,78.063,78.062,78.063,3940000.0
2007-10-25 04:50:00,78.093,78.093,78.055,78.07,107200000.0
2007-10-25 04:51:00,78.074,78.074,78.055,78.055,7320000.0
2007-10-25 04:52:00,78.061,78.08,78.061,78.062,141440000.0
2007-10-25 04:53:00,78.068,78.084,78.068,78.084,70000000.0
2007-10-25 04:54:00,78.102,78.102,78.071,78.101,150320000.0
2007-10-25 04:55:00,78.097,78.102,78.096,78.098,135990000.0
2007-10-25 04:56:00,78.071,78.077,78.07,78.077,86600000.0
2007-10-25 04:57:00,78.116,78.116,78.09,78.09,46440000.0
2007-10-25 04:58:00,78.095,78.118,78.095,78.118,166410000.0
2007-10-25 04:59:00,78.088,78.096,78.081,78.081,164000000.0
2007-10-25 05:00:00,78.102,78.102,78.085,78.092,126290000.0
2007-10-25 05:01:00,78.079,78.102,78.073,78.073,88210000.0
2007-10-25 05:03:00,78.091,78.091,78.062,78.083,137110000.0
2007-10-25 05:04:00,78.073,78.073,78.059,78.067,72090000.0
2007-10-25 05:05:00,78.066,78.088,78.066,78.067,98250000.0
2007-10-25 05:06:00,78.095,78.095,78.065,78.065,57100000.0
2007-10-25 05:07:00,78.067,78.067,78.058,78.058,90820000.0
2007-10-25 05:08:00,78.053,78.069,78.044,78.044,61540000.0
2007-10-25 05:09:00,78.052,78.07,78.048,78.062,122950000.0
2007-10-25 05:10:00,78.049,78.057,78.044,78.044,12050000.0
2007-10-25 05:11:00,78.047,78.081,78.047,78.047,146110000.0
2007-10-25 05:12:00,78.073,78.073,78.04,78.04,66800000.0
2007-10-25 05:13:00,78.055,78.073,78.055,78.073,108760000.0
2007-10-25 05:14:00,78.063,78.079,78.063,78.072,58190000.0
2007-10-25 05:15:00,78.085,78.085,78.053,78.077,102330000.0
2007-10-25 05:17:00,78.063,78.086,78.062,78.086,112600000.0
2007-10-25 05:18:00,78.086,78.086,78.063,78.073,10140000.0
2007-10-25 05:19:00,78.068,78.077,78.068,78.077,4170000.0
2007-10-25 05:21:00,78.09,78.09,78.054,78.075,134770000.0
2007-10-25 05:22:00,78.046,78.05,78.043,78.047,136140000.0
2007-10-25 05:23:00,78.039,78.054,78.039,78.045,65800000.0
2007-10-25 05:24:00,78.084,78.084,78.046,78.064,136680000.0
2007-10-25 05:25:00,78.037,78.043,78.036,78.036,134320000.0
2007-10-25 05:26:00,78.049,78.051,78.046,78.05,85760000.0
2007-10-25 05:27:00,78.076,78.082,78.064,78.082,48760000.0
2007-10-25 05:28:00,78.058,78.08,78.053,78.053,166170000.0
2007-10-25 05:29:00,78.066,78.069,78.043,78.069,156860000.0
2007-10-25 05:30:00,78.04,78.071,78.04,78.051,128140000.0
2007-10-25 05:31:00,78.041,78.075,78.041,78.045,91770000.0
2007-10-25 05:32:00,78.054,78.054,78.028,78.033,111990000.0
2007-10-25 05:33:00,78.073,78.078,78.065,78.067,141020000.0
2007-10-25 05:34:00,78.027,78.047,78.013,78.023,65620000.0
2007-10-25 05:35:00,78.004,78.019,77.977,77.988,92810000.0
2007-10-25 05:36:00,78.025,78.025,77.995,78.024,57260000.0
2007-10-25 05:37:00,78.024,78.053,78.024,78.028,88180000.0
2007-10-25 05:38:00,78.021,78.043,78.021,78.029,59180000.0
2007-10-25 05:39:00,78.051,78.051,78.009,78.014,107060000.0
2007-10-25 05:40:00,78.014,78.044,78.014,78.031,19180000.0
2007-10-25 05:41:00,78.021,78.048,78.02,78.044,59080000.0
2007-10-25 05:42:00,78.045,78.045,78.001,78.001,89760000.0
2007-10-25 05:43:00,77.989,78.02,77.989,78.02,62670000.0
2007-10-25 05:44:00,77.989,78.0,77.989,77.991,103430000.0
2007-10-25 05:45:00,78.025,78.025,78.002,78.022,12050000.0
2007-10-25 05:46:00,78.012,78.012,77.987,77.987,8630000.0
2007-10-25 05:47:00,77.971,78.002,77.966,77.993,118530000.0
2007-10-25 05:48:00,78.003,78.003,77.977,77.993,128950000.0
2007-10-25 05:49:00,77.971,77.985,77.971,77.985,141870000.0
2007-10-25 05:50:00,77.977,77.984,77.972,77.977,69130000.0
2007-10-25 05:51:00,78.012,78.012,77.974,77.978,139780000.0
2007-10-25 05:52:00,77.988,78.006,77.988,78.005,119730000.0
2007-10-25 05:53:00,78.014,78.014,77.989,77.991,85180000.0
2007-10-25 05:54:00,78.024,78.024,77.98,77.98,43470000.0
2007-10-25 05:55:00,77.993,78.011,77.993,77.999,170860000.0
2007-10-25 05:56:00,78.024,78.024,77.991,77.999,157330000.0
2007-10-25 05:57:00,77.998,78.024,77.998,78.024,125200000.0
2007-10-25 05:58:00,77.993,78.022,77.985,77.999,83560000.0
2007-10-25 05:59:00,77.971,77.976,77.964,77.975,118670000.0
2007-10-25 06:00:00,78.0,78.0,77.97,77.97,151080000.0
2007-10-25 06:01:00,77.973,77.974,77.969,77.974,68130000.0
2007-10-25 06:02:00,77.972,77.976,77.97,77.976,97000000.0
2007-10-25 06:03:00,78.024,78.024,77.968,77.993,58390000.0
2007-10-25 06:04:00,77.955,77.983,77.955,77.983,89510000.0
2007-10-25 06:05:00,77.965,77.966,77.952,77.952,61470000.0
2007-10-25 06:06:00,77.983,77.983,77.944,77.944,104380000.0
2007-10-25 06:07:00,77.951,77.954,77.949,77.949,13050000.0
2007-10-25 06:08:00,77.963,77.983,77.953,77.965,113390000.0
2007-10-25 06:09:00,77.977,77.988,77.956,77.968,115100000.0
2007-10-25 06:10:00,77.979,78.021,77.977,77.988,61680000.0
2007-10-25 06:11:00,77.979,77.986,77.971,77.978,92670000.0
2007-10-25 06:12:00,78.011,78.011,77.973,77.973,80130000.0
2007-10-25 06:14:00,77.978,77.985,77.973,77.978,33060000.0
2007-10-25 06:15:00,78.043,78.043,77.982,77.985,50630000.0
2007-10-25 06:16:00,77.973,77.986,77.973,77.986,47500000.0
2007-10-25 06:17:00,78.003,78.023,78.003,78.022,98490000.0
2007-10-25 06:18:00,78.023,78.026,78.002,78.01,73530000.0
2007-10-25 06:19:00,78.001,78.023,77.995,78.01,123210000.0
2007-10-25 06:20:00,78.003,78.023,77.997,78.023,51800000.0
2007-10-25 06:21:00,78.032,78.032,77.997,78.019,138350000.0
2007-10-25 06:22:00,77.996,77.996,77.99,77.991,112710000.0
2007-10-25 06:23:00,78.001,78.024,77.996,78.0,102990000.0
2007-10-25 06:24:00,78.03,78.03,78.002,78.007,125000000.0
2007-10-25 06:25:00,77.998,78.009,77.998,78.005,133430000.0
2007-10-25 06:26:00,78.031,78.031,78.007,78.011,61000000.0
2007-10-25 06:27:00,78.035,78.035,78.003,78.009,136670000.0
2007-10-25 06:28:00,77.998,78.008,77.997,78.0,118200000.0
2007-10-25 06:29:00,78.009,78.011,78.006,78.009,74930000.0
2007-10-25 06:30:00,78.043,78.043,78.008,78.01,46360000.0
2007-10-25 06:31:00,77.997,78.015,77.993,78.015,156020000.0
2007-10-25 06:32:00,78.01,78.019,78.009,78.016,145450000.0
2007-10-25 06:33:00,78.058,78.058,78.017,78.017,119520000.0
2007-10-25 06:34:00,77.98,77.988,77.978,77.978,79560000.0
2007-10-25 06:35:00,77.971,77.997,77.971,77.983,97990000.0
2007-10-25 06:36:00,78.021,78.021,77.974,78.001,122810000.0
2007-10-25 06:37:00,77.986,77.993,77.981,77.981,62850000.0
2007-10-25 06:38:00,77.991,78.011,77.983,78.002,93950000.0
2007-10-25 06:39:00,78.023,78.023,77.998,78.01,54490000.0
2007-10-25 06:40:00,78.024,78.024,77.984,77.999,83620000.0
2007-10-25 06:41:00,77.991,78.005,77.991,78.005,54570000.0
2007-10-25 06:42:00,78.042,78.042,77.999,78.005,99530000.0
2007-10-25 06:43:00,78.0,78.018,78.0,78.018,5450000.0
2007-10-25 06:45:00,78.043,78.043,78.012,78.012,109330000.0
2007-10-25 06:46:00,78.022,78.04,78.016,78.04,99060000.0
2007-10-25 06:47:00,78.027,78.031,78.026,78.029,79600000.0
2007-10-25 06:48:00,78.054,78.054,78.027,78.033,74910000.0
2007-10-25 06:49:00,78.021,78.052,78.021,78.052,80860000.0
2007-10-25 06:50:00,78.028,78.051,78.028,78.037,61420000.0
2007-10-25 06:51:00,78.062,78.062,78.022,78.029,47890000.0
2007-10-25 06:52:00,78.019,78.027,78.019,78.027,103730000.0
2007-10-25 06:53:00,78.019,78.026,78.019,78.02,67550000.0
2007-10-25 06:54:00,78.05,78.05,78.016,78.016,82330000.0
2007-10-25 06:55:00,78.015,78.017,78.011,78.011,58130000.0
2007-10-25 06:56:00,78.018,78.054,78.018,78.054,75310000.0
2007-10-25 06:57:00,78.072,78.072,78.023,78.023,85540000.0
2007-10-25 06:58:00,78.029,78.04,78.017,78.023,47980000.0
2007-10-25 06:59:00,78.01,78.044,78.01,78.044,69980000.0
2007-10-25 07:00:00,78.057,78.057,78.024,78.045,94300000.0
2007-10-25 07:01:00,78.035,78.07,78.035,78.058,94370000.0
2007-10-25 07:02:00,78.053,78.073,78.045,78.056,87920000.0
2007-10-25 07:03:00,78.072,78.072,78.03,78.057,61480000.0
2007-10-25 07:04:00,78.021,78.043,78.015,78.022,77370000.0
2007-10-25 07:05:00,78.015,78.052,78.015,78.052,76320000.0
2007-10-25 07:06:00,78.055,78.055,78.024,78.03,58510000.0
2007-10-25 07:07:00,78.024,78.052,78.024,78.052,26070000.0
2007-10-25 07:08:00,78.024,78.053,78.024,78.053,45050000.0
2007-10-25 07:09:00,78.097,78.097,78.088,78.088,42580000.0
2007-10-25 07:10:00,78.04,78.064,78.04,78.061,88110000.0
2007-10-25 07:11:00,78.071,78.074,78.036,78.074,65450000.0
2007-10-25 07:12:00,78.091,78.091,78.048,78.054,125860000.0
2007-10-25 07:13:00,78.075,78.075,78.025,78.049,48990000.0
2007-10-25 07:14:00,78.032,78.048,78.022,78.045,124190000.0
2007-10-25 07:15:00,78.066,78.067,78.06,78.061,92030000.0
2007-10-25 07:17:00,78.028,78.05,78.025,78.05,115610000.0
2007-10-25 07:18:00,78.063,78.063,78.027,78.053,116220000.0
2007-10-25 07:19:00,78.04,78.063,78.036,78.063,54980000.0
2007-10-25 07:20:00,78.049,78.071,78.043,78.047,125570000.0
2007-10-25 07:21:00,78.037,78.06,78.028,78.053,112370000.0
2007-10-25 07:22:00,78.048,78.051,78.046,78.05,74590000.0
2007-10-25 07:23:00,78.059,78.06,78.055,78.055,38240000.0
2007-10-25 07:24:00,78.058,78.058,78.029,78.034,149080000.0
2007-10-25 07:25:00,78.023,78.05,78.023,78.031,135680000.0
2007-10-25 07:26:00,78.02,78.044,78.02,78.044,115100000.0
2007-10-25 07:27:00,78.056,78.056,78.05,78.05,70900000.0
2007-10-25 07:29:00,78.035,78.041,78.031,78.035,123480000.0
2007-10-25 07:30:00,78.038,78.038,78.003,78.003,58590000.0
2007-10-25 07:32:00,78.007,78.007,78.001,78.002,49950000.0
2007-10-25 07:33:00,78.036,78.036,78.004,78.004,79800000.0
2007-10-25 07:34:00,78.007,78.014,78.004,78.004,45440000.0
2007-10-25 07:35:00,78.008,78.012,78.006,78.009,95830000.0
2007-10-25 07:36:00,78.03,78.038,78.023,78.033,10710000.0
2007-10-25 07:37:00,78.022,78.043,78.015,78.043,90240000.0
2007-10-25 07:38:00,78.009,78.027,78.009,78.022,79500000.0
2007-10-25 07:39:00,78.041,78.041,78.007,78.01,51670000.0
2007-10-25 07:41:00,78.022,78.04,78.018,78.031,67880000.0
2007-10-25 07:42:00,78.053,78.053,78.026,78.028,44600000.0
2007-10-25 07:44:00,78.036,78.036,78.029,78.03,73470000.0
2007-10-25 07:45:00,78.066,78.073,78.048,78.073,97070000.0
2007-10-25 07:46:00,78.052,78.053,78.041,78.049,155350000.0
2007-10-25 07:47:00,78.056,78.056,78.044,78.05,69150000.0
2007-10-25 07:48:00,78.075,78.081,78.056,78.076,77520000.0
2007-10-25 07:49:00,78.042,78.052,78.04,78.04,48370000.0
2007-10-25 07:50:00,78.029,78.029,78.027,78.029,32130000.0
2007-10-25 07:51:00,78.064,78.064,78.034,78.034,48200000.0
2007-10-25 07:52:00,78.048,78.056,78.04,78.04,96070000.0
2007-10-25 07:53:00,78.053,78.071,78.053,78.057,105220000.0
2007-10-25 07:54:00,78.081,78.083,78.057,78.083,34070000.0
2007-10-25 07:55:00,78.067,78.067,78.059,78.059,49880000.0
2007-10-25 07:57:00,78.094,78.094,78.062,78.062,55510000.0
2007-10-25 07:59:00,78.046,78.054,78.02,78.02,88680000.0
2007-10-25 08:00:00,78.048,78.08,78.038,78.08,143320000.0
2007-10-25 08:01:00,78.095,78.111,78.078,78.106,65690000.0
2007-10-25 08:02:00,78.101,78.127,78.087,78.113,109670000.0
2007-10-25 08:03:00,78.117,78.117,78.101,78.101,102780000.0
2007-10-25 08:04:00,78.105,78.107,78.099,78.107,101800000.0
2007-10-25 08:05:00,78.103,78.138,78.103,78.104,74910000.0
2007-10-25 08:06:00,78.124,78.129,78.104,78.117,45140000.0
2007-10-25 08:07:00,78.105,78.108,78.101,78.101,35180000.0
2007-10-25 08:08:00,78.088,78.141,78.088,78.141,54270000.0
2007-10-25 08:09:00,78.158,78.158,78.1,78.105,30010000.0
2007-10-25 08:10:00,78.09,78.099,78.09,78.096,32320000.0
2007-10-25 08:11:00,78.09,78.095,78.09,78.09,36060000.0
2007-10-25 08:12:00,78.1,78.133,78.099,78.122,63440000.0
2007-10-25 08:13:00,78.117,78.13,78.102,78.11,101000000.0
2007-10-25 08:14:00,78.121,78.139,78.115,78.134,85140000.0
2007-10-25 08:15:00,78.143,78.143,78.096,78.102,60630000.0
2007-10-25 08:16:00,78.114,78.142,78.114,78.128,70060000.0
2007-10-25 08:17:00,78.12,78.145,78.117,78.126,135920000.0
2007-10-25 08:18:00,78.164,78.165,78.157,78.158,123690000.0
2007-10-25 08:19:00,78.119,78.141,78.112,78.126,142330000.0
2007-10-25 08:20:00,78.14,78.169,78.135,78.161,123150000.0
2007-10-25 08:21:00,78.165,78.171,78.145,78.157,56900000.0
2007-10-25 08:22:00,78.171,78.185,78.16,78.16,93230000.0
2007-10-25 08:23:00,78.149,78.156,78.149,78.149,91580000.0
2007-10-25 08:24:00,78.187,78.187,78.144,78.158,73660000.0
2007-10-25 08:25:00,78.133,78.161,78.133,78.147,70040000.0
2007-10-25 08:26:00,78.161,78.161,78.106,78.136,70890000.0
2007-10-25 08:27:00,78.131,78.138,78.104,78.119,43280000.0
2007-10-25 08:28:00,78.128,78.135,78.122,78.135,59800000.0
2007-10-25 08:29:00,78.163,78.163,78.138,78.138,107150000.0
2007-10-25 08:30:00,78.161,78.161,78.138,78.15,108030000.0
2007-10-25 08:31:00,78.12,78.134,78.12,78.134,109410000.0
2007-10-25 08:32:00,78.137,78.137,78.114,78.131,89860000.0
2007-10-25 08:33:00,78.155,78.155,78.126,78.132,68290000.0
2007-10-25 08:34:00,78.134,78.135,78.111,78.135,77040000.0
2007-10-25 08:35:00,78.113,78.121,78.109,78.109,59740000.0
2007-10-25 08:36:00,78.163,78.163,78.099,78.12,42280000.0
2007-10-25 08:37:00,78.093,78.093,78.082,78.089,100170000.0
2007-10-25 08:38:00,78.08,78.093,78.07,78.07,60400000.0
2007-10-25 08:39:00,78.084,78.102,78.068,78.072,83720000.0
2007-10-25 08:40:00,78.075,78.076,78.071,78.071,63760000.0
2007-10-25 08:42:00,78.102,78.102,78.064,78.072,80740000.0
2007-10-25 08:43:00,78.082,78.111,78.077,78.097,43400000.0
2007-10-25 08:44:00,78.087,78.11,78.086,78.088,59780000.0
2007-10-25 08:45:00,78.136,78.136,78.107,78.136,100400000.0
2007-10-25 08:46:00,78.121,78.14,78.104,78.111,97200000.0
2007-10-25 08:47:00,78.107,78.161,78.107,78.161,88260000.0
2007-10-25 08:48:00,78.16,78.16,78.09,78.114,52750000.0
2007-10-25 08:49:00,78.121,78.14,78.113,78.113,83820000.0
2007-10-25 08:50:00,78.12,78.138,78.115,78.121,77450000.0
2007-10-25 08:51:00,78.155,78.155,78.125,78.131,62750000.0
2007-10-25 08:52:00,78.121,78.153,78.121,78.153,31030000.0
2007-10-25 08:53:00,78.14,78.159,78.124,78.124,48880000.0
2007-10-25 08:54:00,78.157,78.157,78.122,78.122,42130000.0
2007-10-25 08:55:00,78.13,78.142,78.122,78.122,85290000.0
2007-10-25 08:56:00,78.129,78.157,78.125,78.138,62070000.0
2007-10-25 08:57:00,78.165,78.165,78.137,78.137,113890000.0
2007-10-25 08:58:00,78.132,78.15,78.124,78.124,46410000.0
2007-10-25 08:59:00,78.14,78.151,78.131,78.145,128350000.0
2007-10-25 09:00:00,78.142,78.17,78.13,78.164,91020000.0
2007-10-25 09:01:00,78.152,78.168,78.147,78.165,96980000.0
2007-10-25 09:02:00,78.152,78.176,78.144,78.176,119620000.0
2007-10-25 09:03:00,78.184,78.199,78.156,78.199,121360000.0
2007-10-25 09:04:00,78.219,78.239,78.195,78.195,59880000.0
2007-10-25 09:05:00,78.2,78.227,78.197,78.207,133230000.0
2007-10-25 09:06:00,78.239,78.241,78.213,78.238,110370000.0
2007-10-25 09:07:00,78.232,78.258,78.229,78.242,72070000.0
2007-10-25 09:08:00,78.229,78.241,78.208,78.241,38970000.0
2007-10-25 09:09:00,78.247,78.247,78.207,78.207,147440000.0
2007-10-25 09:10:00,78.212,78.241,78.204,78.209,134540000.0
2007-10-25 09:11:00,78.234,78.243,78.218,78.223,107650000.0
2007-10-25 09:12:00,78.21,78.246,78.208,78.246,81990000.0
2007-10-25 09:13:00,78.209,78.227,78.173,78.199,99300000.0
2007-10-25 09:14:00,78.204,78.207,78.196,78.197,123060000.0
2007-10-25 09:15:00,78.213,78.231,78.188,78.231,57680000.0
2007-10-25 09:16:00,78.215,78.215,78.19,78.204,91200000.0
2007-10-25 09:17:00,78.193,78.217,78.193,78.217,49760000.0
2007-10-25 09:18:00,78.238,78.238,78.181,78.194,87680000.0
2007-10-25 09:19:00,78.184,78.215,78.184,78.215,53860000.0
2007-10-25 09:20:00,78.204,78.204,78.179,78.182,89450000.0
2007-10-25 09:21:00,78.203,78.203,78.173,78.184,10520000.0
2007-10-25 09:22:00,78.176,78.195,78.173,78.195,10520000.0
2007-10-25 09:23:00,78.178,78.198,78.166,78.166,76070000.0
2007-10-25 09:24:00,78.196,78.2,78.176,78.2,80900000.0
2007-10-25 09:25:00,78.2,78.208,78.191,78.191,57880000.0
2007-10-25 09:26:00,78.201,78.215,78.195,78.195,57190000.0
2007-10-25 09:27:00,78.226,78.229,78.206,78.212,133230000.0
2007-10-25 09:28:00,78.208,78.23,78.208,78.212,102380000.0
2007-10-25 09:29:00,78.202,78.214,78.202,78.214,60740000.0
2007-10-25 09:30:00,78.221,78.221,78.197,78.214,92350000.0
2007-10-25 09:31:00,78.192,78.199,78.183,78.19,90530000.0
2007-10-25 09:32:00,78.174,78.199,78.174,78.195,100260000.0
2007-10-25 09:33:00,78.195,78.195,78.172,78.172,32380000.0
2007-10-25 09:34:00,78.184,78.209,78.177,78.182,39380000.0
2007-10-25 09:35:00,78.213,78.242,78.199,78.242,41980000.0
2007-10-25 09:36:00,78.234,78.234,78.196,78.215,9580000.0
2007-10-25 09:37:00,78.233,78.233,78.201,78.201,39290000.0
2007-10-25 09:38:00,78.207,78.208,78.201,78.201,64580000.0
2007-10-25 09:39:00,78.243,78.245,78.207,78.245,44240000.0
2007-10-25 09:40:00,78.225,78.267,78.225,78.245,92300000.0
2007-10-25 09:41:00,78.267,78.267,78.233,78.233,79530000.0
2007-10-25 09:42:00,78.276,78.276,78.27,78.27,33370000.0
2007-10-25 09:43:00,78.241,78.265,78.236,78.265,44660000.0
2007-10-25 09:44:00,78.251,78.267,78.247,78.265,58490000.0
2007-10-25 09:45:00,78.28,78.28,78.225,78.225,73940000.0
2007-10-25 09:46:00,78.229,78.23,78.226,78.228,100180000.0
2007-10-25 09:47:00,78.221,78.228,78.22,78.228,87400000.0
2007-10-25 09:48:00,78.272,78.272,78.223,78.223,153240000.0
2007-10-25 09:49:00,78.228,78.229,78.224,78.225,51230000.0
2007-10-25 09:50:00,78.235,78.258,78.206,78.206,67800000.0
2007-10-25 09:51:00,78.233,78.235,78.206,78.217,32960000.0
2007-10-25 09:52:00,78.193,78.214,78.193,78.214,35810000.0
2007-10-25 09:53:00,78.19,78.212,78.19,78.198,48610000.0
2007-10-25 09:54:00,78.225,78.225,78.219,78.219,21050000.0
2007-10-25 09:55:00,78.208,78.242,78.205,78.242,24780000.0
2007-10-25 09:56:00,78.23,78.269,78.226,78.243,54390000.0
2007-10-25 09:57:00,78.293,78.293,78.249,78.261,44200000.0
2007-10-25 09:58:00,78.253,78.264,78.243,78.264,63540000.0
2007-10-25 09:59:00,78.252,78.27,78.248,78.258,35820000.0
2007-10-25 10:00:00,78.251,78.271,78.241,78.255,63750000.0
2007-10-25 10:01:00,78.268,78.287,78.248,78.267,36850000.0
2007-10-25 10:02:00,78.232,78.265,78.232,78.265,76450000.0
2007-10-25 10:03:00,78.261,78.261,78.225,78.233,86330000.0
2007-10-25 10:04:00,78.219,78.234,78.219,78.234,52360000.0
2007-10-25 10:05:00,78.265,78.273,78.252,78.265,37050000.0
2007-10-25 10:06:00,78.298,78.301,78.277,78.277,18260000.0
2007-10-25 10:07:00,78.289,78.32,78.287,78.296,39590000.0
2007-10-25 10:08:00,78.293,78.337,78.293,78.337,63440000.0
2007-10-25 10:09:00,78.352,78.388,78.327,78.363,66860000.0
2007-10-25 10:10:00,78.369,78.407,78.366,78.396,41600000.0
2007-10-25 10:11:00,78.426,78.431,78.395,78.409,88340000.0
2007-10-25 10:12:00,78.427,78.439,78.407,78.411,96190000.0
2007-10-25 10:13:00,78.399,78.421,78.389,78.393,44930000.0
2007-10-25 10:14:00,78.388,78.42,78.388,78.403,50450000.0
2007-10-25 10:15:00,78.374,78.418,78.374,78.4,23610000.0
2007-10-25 10:16:00,78.372,78.393,78.369,78.375,78810000.0
2007-10-25 10:17:00,78.365,78.383,78.361,78.361,100340000.0
2007-10-25 10:18:00,78.383,78.383,78.362,78.362,63440000.0
2007-10-25 10:19:00,78.379,78.388,78.359,78.36,78480000.0
2007-10-25 10:20:00,78.353,78.388,78.353,78.388,52020000.0
2007-10-25 10:21:00,78.402,78.402,78.351,78.351,91400000.0
2007-10-25 10:22:00,78.361,78.387,78.354,78.368,67630000.0
2007-10-25 10:23:00,78.358,78.383,78.352,78.383,72720000.0
2007-10-25 10:24:00,78.397,78.41,78.374,78.395,70210000.0
2007-10-25 10:25:00,78.37,78.383,78.37,78.377,128770000.0
2007-10-25 10:26:00,78.37,78.393,78.367,78.379,109450000.0
2007-10-25 10:27:00,78.395,78.395,78.334,78.335,100040000.0
2007-10-25 10:28:00,78.339,78.359,78.337,78.351,108760000.0
2007-10-25 10:29:00,78.358,78.375,78.336,78.339,68470000.0
2007-10-25 10:30:00,78.367,78.367,78.338,78.365,85370000.0
2007-10-25 10:31:00,78.33,78.341,78.326,78.33,99680000.0
2007-10-25 10:32:00,78.323,78.36,78.323,78.34,65890000.0
2007-10-25 10:33:00,78.384,78.384,78.339,78.341,91860000.0
2007-10-25 10:34:00,78.333,78.358,78.333,78.339,75460000.0
2007-10-25 10:35:00,78.366,78.381,78.346,78.381,83190000.0
2007-10-25 10:36:00,78.395,78.395,78.36,78.362,70030000.0
2007-10-25 10:37:00,78.377,78.389,78.365,78.389,66610000.0
2007-10-25 10:38:00,78.371,78.392,78.362,78.362,100490000.0
2007-10-25 10:39:00,78.387,78.394,78.365,78.394,64210000.0
2007-10-25 10:41:00,78.379,78.384,78.374,78.383,80080000.0
2007-10-25 10:42:00,78.395,78.404,78.367,78.379,134510000.0
2007-10-25 10:43:00,78.375,78.424,78.375,78.424,102070000.0
2007-10-25 10:44:00,78.39,78.412,78.384,78.399,85500000.0
2007-10-25 10:45:00,78.421,78.421,78.358,78.387,84910000.0
2007-10-25 10:46:00,78.37,78.392,78.365,78.386,95560000.0
2007-10-25 10:47:00,78.371,78.401,78.371,78.381,78040000.0
2007-10-25 10:48:00,78.409,78.409,78.377,78.381,43400000.0
2007-10-25 10:49:00,78.37,78.392,78.364,78.385,46270000.0
2007-10-25 10:50:00,78.371,78.401,78.365,78.386,62330000.0
2007-10-25 10:51:00,78.427,78.427,78.388,78.415,48830000.0
2007-10-25 10:52:00,78.399,78.418,78.385,78.39,119840000.0
2007-10-25 10:53:00,78.397,78.415,78.37,78.395,126760000.0
2007-10-25 10:54:00,78.362,78.404,78.362,78.373,46820000.0
2007-10-25 10:55:00,78.375,78.375,78.368,78.368,63420000.0
2007-10-25 10:56:00,78.36,78.388,78.36,78.364,64420000.0
2007-10-25 10:57:00,78.403,78.403,78.375,78.375,105020000.0
2007-10-25 10:58:00,78.367,78.391,78.362,78.362,38060000.0
2007-10-25 10:59:00,78.367,78.367,78.359,78.359,68270000.0
2007-10-25 11:00:00,78.369,78.39,78.36,78.387,35170000.0
2007-10-25 11:01:00,78.35,78.36,78.338,78.342,83080000.0
2007-10-25 11:02:00,78.346,78.363,78.336,78.363,76530000.0
2007-10-25 11:03:00,78.362,78.377,78.341,78.357,47330000.0
2007-10-25 11:04:00,78.347,78.363,78.344,78.349,63720000.0
2007-10-25 11:05:00,78.34,78.356,78.34,78.341,58830000.0
2007-10-25 11:06:00,78.364,78.364,78.34,78.34,46260000.0
2007-10-25 11:07:00,78.326,78.337,78.311,78.337,43460000.0
2007-10-25 11:08:00,78.361,78.366,78.337,78.351,75070000.0
2007-10-25 11:09:00,78.385,78.402,78.368,78.38,96400000.0
2007-10-25 11:10:00,78.387,78.418,78.379,78.399,160610000.0
2007-10-25 11:11:00,78.408,78.422,78.394,78.409,79400000.0
2007-10-25 11:12:00,78.424,78.447,78.406,78.406,79500000.0
2007-10-25 11:13:00,78.408,78.421,78.404,78.408,47570000.0
2007-10-25 11:14:00,78.394,78.41,78.374,78.374,29360000.0
2007-10-25 11:15:00,78.378,78.4,78.356,78.371,52430000.0
2007-10-25 11:17:00,78.361,78.376,78.361,78.365,105080000.0
2007-10-25 11:18:00,78.402,78.402,78.367,78.388,38560000.0
2007-10-25 11:19:00,78.373,78.395,78.365,78.395,51770000.0
2007-10-25 11:20:00,78.366,78.393,78.366,78.393,12950000.0
2007-10-25 11:21:00,78.403,78.403,78.374,78.374,54530000.0
2007-10-25 11:22:00,78.378,78.378,78.37,78.377,49730000.0
2007-10-25 11:23:00,78.372,78.41,78.372,78.39,79220000.0
2007-10-25 11:24:00,78.427,78.444,78.397,78.444,145390000.0
2007-10-25 11:25:00,78.434,78.434,78.404,78.404,65280000.0
2007-10-25 11:26:00,78.407,78.421,78.394,78.415,108730000.0
2007-10-25 11:27:00,78.424,78.424,78.392,78.416,105870000.0
2007-10-25 11:28:00,78.397,78.431,78.397,78.431,96220000.0
2007-10-25 11:29:00,78.431,78.452,78.425,78.427,72290000.0
2007-10-25 11:30:00,78.48,78.48,78.437,78.47,39670000.0
2007-10-25 11:31:00,78.434,78.445,78.415,78.426,32990000.0
2007-10-25 11:32:00,78.409,78.433,78.409,78.433,52280000.0
2007-10-25 11:33:00,78.451,78.451,78.406,78.435,26720000.0
2007-10-25 11:34:00,78.411,78.421,78.395,78.414,30890000.0
2007-10-25 11:35:00,78.379,78.409,78.376,78.388,34750000.0
2007-10-25 11:36:00,78.418,78.42,78.395,78.396,68060000.0
2007-10-25 11:37:00,78.418,78.427,78.418,78.426,103050000.0
2007-10-25 11:38:00,78.409,78.41,78.407,78.408,77510000.0
2007-10-25 11:39:00,78.447,78.447,78.395,78.401,65660000.0
2007-10-25 11:40:00,78.409,78.424,78.405,78.424,64910000.0
2007-10-25 11:42:00,78.441,78.441,78.392,78.4,126180000.0
2007-10-25 11:43:00,78.37,78.389,78.368,78.377,147150000.0
2007-10-25 11:44:00,78.386,78.406,78.386,78.396,124780000.0
2007-10-25 11:45:00,78.414,78.414,78.384,78.384,60170000.0
2007-10-25 11:46:00,78.394,78.413,78.387,78.413,94150000.0
2007-10-25 11:47:00,78.401,78.426,78.398,78.426,82720000.0
2007-10-25 11:48:00,78.455,78.455,78.417,78.438,81270000.0
2007-10-25 11:49:00,78.426,78.45,78.425,78.45,72780000.0
2007-10-25 11:50:00,78.421,78.436,78.421,78.436,68200000.0
2007-10-25 11:51:00,78.473,78.473,78.426,78.432,48260000.0
2007-10-25 11:52:00,78.406,78.406,78.4,78.4,61620000.0
2007-10-25 11:53:00,78.408,78.434,78.404,78.434,107560000.0
2007-10-25 11:54:00,78.433,78.433,78.415,78.425,116730000.0
2007-10-25 11:55:00,78.42,78.433,78.419,78.419,108660000.0
2007-10-25 11:56:00,78.409,78.434,78.409,78.434,74230000.0
2007-10-25 11:57:00,78.443,78.443,78.416,78.42,78870000.0
2007-10-25 11:58:00,78.43,78.452,78.426,78.452,73660000.0
2007-10-25 11:59:00,78.421,78.448,78.414,78.425,65920000.0
2007-10-25 12:00:00,78.465,78.465,78.426,78.429,49930000.0
2007-10-25 12:01:00,78.441,78.46,78.438,78.456,95130000.0
2007-10-25 12:02:00,78.45,78.46,78.444,78.458,67570000.0
2007-10-25 12:03:00,78.453,78.466,78.438,78.466,85420000.0
2007-10-25 12:04:00,78.439,78.453,78.434,78.453,60940000.0
2007-10-25 12:05:00,78.442,78.462,78.442,78.455,72940000.0
2007-10-25 12:06:00,78.474,78.474,78.437,78.459,83210000.0
2007-10-25 12:07:00,78.438,78.464,78.432,78.464,51960000.0
2007-10-25 12:08:00,78.455,78.461,78.434,78.453,66890000.0
2007-10-25 12:09:00,78.476,78.476,78.437,78.442,102950000.0
2007-10-25 12:10:00,78.45,78.461,78.445,78.451,93400000.0
2007-10-25 12:11:00,78.455,78.457,78.45,78.45,99160000.0
2007-10-25 12:12:00,78.493,78.493,78.456,78.478,55170000.0
2007-10-25 12:13:00,78.463,78.49,78.455,78.455,81240000.0
2007-10-25 12:14:00,78.467,78.47,78.467,78.467,76600000.0
2007-10-25 12:15:00,78.485,78.485,78.445,78.458,64090000.0
2007-10-25 12:16:00,78.439,78.446,78.439,78.446,29150000.0
2007-10-25 12:17:00,78.444,78.475,78.444,78.475,44520000.0
2007-10-25 12:18:00,78.475,78.475,78.443,78.466,49750000.0
2007-10-25 12:19:00,78.476,78.476,78.465,78.465,88100000.0
2007-10-25 12:20:00,78.473,78.473,78.445,78.445,65160000.0
2007-10-25 12:21:00,78.457,78.47,78.444,78.457,128950000.0
2007-10-25 12:22:00,78.466,78.466,78.451,78.451,50240000.0
2007-10-25 12:23:00,78.475,78.503,78.475,78.495,130130000.0
2007-10-25 12:24:00,78.506,78.508,78.5,78.508,95930000.0
2007-10-25 12:25:00,78.469,78.497,78.453,78.453,102200000.0
2007-10-25 12:26:00,78.448,78.495,78.448,78.481,115770000.0
2007-10-25 12:27:00,78.517,78.534,78.499,78.534,120240000.0
2007-10-25 12:28:00,78.495,78.523,78.495,78.523,66280000.0
2007-10-25 12:29:00,78.496,78.559,78.496,78.541,123180000.0
2007-10-25 12:30:00,78.54,78.578,78.54,78.57,117870000.0
2007-10-25 12:31:00,78.596,78.596,78.565,78.579,77990000.0
2007-10-25 12:32:00,78.569,78.597,78.545,78.553,37980000.0
2007-10-25 12:33:00,78.568,78.568,78.52,78.565,152850000.0
2007-10-25 12:34:00,78.541,78.548,78.514,78.548,135950000.0
2007-10-25 12:35:00,78.54,78.54,78.514,78.527,122110000.0
2007-10-25 12:36:00,78.542,78.542,78.503,78.528,80600000.0
2007-10-25 12:37:00,78.533,78.533,78.465,78.49,100730000.0
2007-10-25 12:38:00,78.44,78.481,78.44,78.46,135710000.0
2007-10-25 12:39:00,78.474,78.5,78.444,78.447,61940000.0
2007-10-25 12:40:00,78.434,78.444,78.385,78.387,89540000.0
2007-10-25 12:41:00,78.399,78.43,78.392,78.417,50010000.0
2007-10-25 12:42:00,78.398,78.42,78.387,78.409,83070000.0
2007-10-25 12:43:00,78.407,78.419,78.38,78.396,51090000.0
2007-10-25 12:44:00,78.352,78.372,78.352,78.361,95350000.0
2007-10-25 12:45:00,78.385,78.385,78.352,78.359,11160000.0
2007-10-25 12:46:00,78.363,78.4,78.363,78.4,7190000.0
2007-10-25 12:47:00,78.351,78.411,78.348,78.408,78080000.0
2007-10-25 12:48:00,78.418,78.418,78.372,78.401,72780000.0
2007-10-25 12:49:00,78.405,78.407,78.343,78.343,54490000.0
2007-10-25 12:50:00,78.329,78.36,78.325,78.338,62150000.0
2007-10-25 12:51:00,78.365,78.365,78.335,78.35,95210000.0
2007-10-25 12:52:00,78.364,78.364,78.293,78.346,94580000.0
2007-10-25 12:53:00,78.291,78.33,78.291,78.33,90850000.0
2007-10-25 12:54:00,78.313,78.351,78.302,78.304,59290000.0
2007-10-25 12:55:00,78.293,78.319,78.293,78.3,74330000.0
2007-10-25 12:56:00,78.311,78.338,78.304,78.334,75660000.0
2007-10-25 12:57:00,78.364,78.364,78.326,78.363,57250000.0
2007-10-25 12:58:00,78.349,78.364,78.344,78.344,34580000.0
2007-10-25 12:59:00,78.369,78.369,78.367,78.369,44230000.0
2007-10-25 13:00:00,78.384,78.384,78.345,78.352,45140000.0
2007-10-25 13:01:00,78.359,78.375,78.349,78.349,87480000.0
2007-10-25 13:02:00,78.359,78.374,78.359,78.374,73820000.0
2007-10-25 13:03:00,78.387,78.395,78.375,78.395,122010000.0
2007-10-25 13:04:00,78.383,78.422,78.372,78.422,50040000.0
2007-10-25 13:05:00,78.411,78.411,78.381,78.391,128980000.0
2007-10-25 13:06:00,78.411,78.415,78.386,78.415,95180000.0
2007-10-25 13:07:00,78.401,78.45,78.401,78.45,107900000.0
2007-10-25 13:08:00,78.42,78.432,78.42,78.427,116200000.0
2007-10-25 13:09:00,78.456,78.483,78.44,78.483,117330000.0
2007-10-25 13:10:00,78.477,78.513,78.475,78.513,63630000.0
2007-10-25 13:11:00,78.49,78.511,78.48,78.48,127250000.0
2007-10-25 13:12:00,78.497,78.522,78.488,78.508,109220000.0
2007-10-25 13:13:00,78.499,78.509,78.492,78.492,80030000.0
2007-10-25 13:14:00,78.487,78.511,78.487,78.511,39070000.0
2007-10-25 13:15:00,78.517,78.517,78.47,78.483,145860000.0
2007-10-25 13:16:00,78.496,78.511,78.484,78.511,136580000.0
2007-10-25 13:17:00,78.503,78.529,78.487,78.517,120160000.0
2007-10-25 13:18:00,78.523,78.524,78.504,78.516,79060000.0
2007-10-25 13:19:00,78.509,78.524,78.499,78.506,111000000.0
2007-10-25 13:20:00,78.5,78.543,78.5,78.516,123590000.0
2007-10-25 13:21:00,78.551,78.569,78.537,78.557,53360000.0
2007-10-25 13:22:00,78.548,78.584,78.543,78.577,90900000.0
2007-10-25 13:23:00,78.589,78.599,78.555,78.555,48960000.0
2007-10-25 13:24:00,78.608,78.608,78.566,78.587,92600000.0
2007-10-25 13:25:00,78.579,78.61,78.576,78.598,53810000.0
2007-10-25 13:26:00,78.591,78.625,78.591,78.625,94440000.0
2007-10-25 13:27:00,78.639,78.639,78.587,78.589,15630000.0
2007-10-25 13:28:00,78.583,78.619,78.583,78.606,81610000.0
2007-10-25 13:29:00,78.598,78.61,78.587,78.606,86490000.0
2007-10-25 13:30:00,78.611,78.611,78.585,78.585,69660000.0
2007-10-25 13:31:00,78.603,78.603,78.569,78.569,69080000.0
2007-10-25 13:32:00,78.577,78.593,78.556,78.593,100930000.0
2007-10-25 13:33:00,78.604,78.604,78.554,78.554,61740000.0
2007-10-25 13:34:00,78.562,78.582,78.562,78.571,106510000.0
2007-10-25 13:35:00,78.562,78.568,78.559,78.559,75710000.0
2007-10-25 13:36:00,78.595,78.595,78.573,78.573,132930000.0
2007-10-25 13:37:00,78.571,78.586,78.562,78.572,110000000.0
2007-10-25 13:38:00,78.556,78.58,78.556,78.576,79500000.0
2007-10-25 13:39:00,78.601,78.601,78.556,78.556,76920000.0
2007-10-25 13:42:00,78.576,78.576,78.544,78.551,42030000.0
2007-10-25 13:43:00,78.541,78.564,78.541,78.564,42730000.0
2007-10-25 13:44:00,78.561,78.58,78.554,78.569,70840000.0
2007-10-25 13:45:00,78.591,78.613,78.567,78.605,50070000.0
2007-10-25 13:46:00,78.58,78.592,78.571,78.571,128110000.0
2007-10-25 13:47:00,78.588,78.59,78.585,78.585,129650000.0
2007-10-25 13:48:00,78.595,78.595,78.556,78.561,51150000.0
2007-10-25 13:49:00,78.57,78.59,78.556,78.59,59350000.0
2007-10-25 13:50:00,78.576,78.595,78.566,78.574,68320000.0
2007-10-25 13:51:00,78.59,78.59,78.563,78.57,110150000.0
2007-10-25 13:52:00,78.591,78.591,78.565,78.571,40220000.0
2007-10-25 13:53:00,78.561,78.567,78.561,78.566,72200000.0
2007-10-25 13:54:00,78.602,78.602,78.57,78.584,38400000.0
2007-10-25 13:55:00,78.58,78.581,78.577,78.579,86700000.0
2007-10-25 13:56:00,78.556,78.566,78.549,78.549,74640000.0
2007-10-25 13:57:00,78.586,78.586,78.579,78.579,49550000.0
2007-10-25 13:58:00,78.564,78.564,78.534,78.534,58910000.0
2007-10-25 13:59:00,78.541,78.563,78.534,78.534,64990000.0
2007-10-25 14:00:00,78.538,78.566,78.533,78.533,47740000.0
2007-10-25 14:01:00,78.537,78.543,78.531,78.535,47390000.0
2007-10-25 14:02:00,78.53,78.553,78.53,78.533,74200000.0
2007-10-25 14:03:00,78.551,78.551,78.524,78.537,97460000.0
2007-10-25 14:04:00,78.512,78.536,78.512,78.536,161050000.0
2007-10-25 14:05:00,78.53,78.55,78.527,78.532,71730000.0
2007-10-25 14:06:00,78.56,78.56,78.537,78.548,81670000.0
2007-10-25 14:07:00,78.516,78.531,78.504,78.51,41090000.0
2007-10-25 14:08:00,78.517,78.517,78.503,78.508,32370000.0
2007-10-25 14:09:00,78.545,78.545,78.505,78.518,46200000.0
2007-10-25 14:10:00,78.507,78.523,78.504,78.506,109860000.0
2007-10-25 14:11:00,78.527,78.53,78.512,78.516,114980000.0
2007-10-25 14:12:00,78.539,78.539,78.507,78.514,39430000.0
2007-10-25 14:13:00,78.515,78.515,78.503,78.508,49530000.0
2007-10-25 14:14:00,78.507,78.523,78.502,78.502,11870000.0
2007-10-25 14:15:00,78.533,78.533,78.503,78.503,64930000.0
2007-10-25 14:16:00,78.511,78.534,78.511,78.522,51700000.0
2007-10-25 14:17:00,78.513,78.533,78.505,78.512,85330000.0
2007-10-25 14:18:00,78.532,78.532,78.505,78.518,153430000.0
2007-10-25 14:19:00,78.507,78.523,78.506,78.511,71560000.0
2007-10-25 14:20:00,78.505,78.529,78.505,78.51,114930000.0
2007-10-25 14:21:00,78.544,78.544,78.505,78.512,110820000.0
2007-10-25 14:22:00,78.498,78.517,78.47,78.472,99690000.0
2007-10-25 14:23:00,78.491,78.51,78.474,78.481,74110000.0
2007-10-25 14:24:00,78.47,78.504,78.452,78.475,40180000.0
2007-10-25 14:25:00,78.441,78.446,78.414,78.422,35550000.0
2007-10-25 14:26:00,78.433,78.433,78.408,78.426,56280000.0
2007-10-25 14:27:00,78.437,78.441,78.416,78.422,29250000.0
2007-10-25 14:28:00,78.44,78.44,78.357,78.357,32800000.0
2007-10-25 14:29:00,78.363,78.391,78.353,78.37,35920000.0
2007-10-25 14:30:00,78.354,78.384,78.286,78.287,67480000.0
2007-10-25 14:31:00,78.269,78.349,78.26,78.308,106250000.0
2007-10-25 14:32:00,78.302,78.347,78.302,78.32,87210000.0
2007-10-25 14:33:00,78.347,78.347,78.287,78.297,68240000.0
2007-10-25 14:34:00,78.306,78.365,78.306,78.343,67030000.0
2007-10-25 14:35:00,78.381,78.381,78.322,78.322,150360000.0
2007-10-25 14:36:00,78.35,78.35,78.295,78.306,135770000.0
2007-10-25 14:37:00,78.3,78.338,78.294,78.338,138680000.0
2007-10-25 14:38:00,78.322,78.323,78.294,78.298,132080000.0
2007-10-25 14:39:00,78.325,78.325,78.288,78.299,65280000.0
2007-10-25 14:40:00,78.328,78.363,78.311,78.329,88860000.0
2007-10-25 14:41:00,78.321,78.362,78.307,78.32,86750000.0
2007-10-25 14:42:00,78.347,78.36,78.319,78.326,75070000.0
2007-10-25 14:43:00,78.31,78.336,78.31,78.327,77010000.0
2007-10-25 14:44:00,78.321,78.349,78.316,78.34,76680000.0
2007-10-25 14:45:00,78.357,78.37,78.327,78.37,43240000.0
2007-10-25 14:46:00,78.382,78.382,78.348,78.382,65200000.0
2007-10-25 14:47:00,78.361,78.384,78.346,78.384,103110000.0
2007-10-25 14:48:00,78.362,78.396,78.355,78.355,114420000.0
2007-10-25 14:49:00,78.361,78.392,78.342,78.342,112180000.0
2007-10-25 14:50:00,78.368,78.369,78.334,78.367,78770000.0
2007-10-25 14:51:00,78.373,78.373,78.328,78.332,70440000.0
2007-10-25 14:52:00,78.342,78.369,78.328,78.361,80540000.0
2007-10-25 14:53:00,78.329,78.378,78.329,78.358,62340000.0
2007-10-25 14:54:00,78.398,78.413,78.357,78.413,45230000.0
2007-10-25 14:55:00,78.381,78.423,78.37,78.391,108970000.0
2007-10-25 14:56:00,78.381,78.421,78.37,78.389,75220000.0
2007-10-25 14:57:00,78.39,78.39,78.35,78.36,87340000.0
2007-10-25 14:58:00,78.353,78.377,78.333,78.333,62550000.0
2007-10-25 14:59:00,78.341,78.372,78.336,78.339,75820000.0
2007-10-25 15:00:00,78.352,78.384,78.347,78.384,80220000.0
2007-10-25 15:01:00,78.362,78.375,78.339,78.348,51610000.0
2007-10-25 15:02:00,78.357,78.372,78.338,78.357,66210000.0
2007-10-25 15:03:00,78.364,78.364,78.334,78.335,106660000.0
2007-10-25 15:04:00,78.335,78.335,78.322,78.322,106050000.0
2007-10-25 15:05:00,78.342,78.344,78.306,78.312,93240000.0
2007-10-25 15:06:00,78.305,78.343,78.305,78.326,55350000.0
2007-10-25 15:07:00,78.315,78.368,78.315,78.322,79290000.0
2007-10-25 15:08:00,78.333,78.387,78.333,78.379,74210000.0
2007-10-25 15:09:00,78.367,78.376,78.336,78.365,60650000.0
2007-10-25 15:10:00,78.331,78.373,78.331,78.373,32300000.0
2007-10-25 15:11:00,78.347,78.35,78.333,78.333,41650000.0
2007-10-25 15:12:00,78.359,78.367,78.335,78.34,45850000.0
2007-10-25 15:13:00,78.352,78.382,78.343,78.343,88760000.0
2007-10-25 15:14:00,78.351,78.383,78.351,78.383,67750000.0
2007-10-25 15:15:00,78.386,78.388,78.359,78.369,125030000.0
2007-10-25 15:16:00,78.361,78.402,78.361,78.363,48820000.0
2007-10-25 15:17:00,78.371,78.395,78.369,78.395,132140000.0
2007-10-25 15:18:00,78.387,78.387,78.362,78.362,99740000.0
2007-10-25 15:19:00,78.382,78.382,78.347,78.358,99340000.0
2007-10-25 15:20:00,78.392,78.392,78.334,78.334,118070000.0
2007-10-25 15:21:00,78.366,78.389,78.332,78.332,123940000.0
2007-10-25 15:22:00,78.362,78.367,78.333,78.357,67110000.0
2007-10-25 15:23:00,78.341,78.374,78.33,78.349,135790000.0
2007-10-25 15:24:00,78.377,78.377,78.338,78.365,117980000.0
2007-10-25 15:25:00,78.352,78.352,78.316,78.324,75530000.0
2007-10-25 15:26:00,78.334,78.362,78.329,78.355,39390000.0
2007-10-25 15:27:00,78.363,78.363,78.318,78.339,145320000.0
2007-10-25 15:28:00,78.324,78.339,78.315,78.332,133800000.0
2007-10-25 15:29:00,78.3,78.334,78.3,78.334,119010000.0
2007-10-25 15:30:00,78.325,78.326,78.28,78.284,82950000.0
2007-10-25 15:31:00,78.292,78.308,78.259,78.269,99100000.0
2007-10-25 15:32:00,78.26,78.288,78.251,78.267,139130000.0
2007-10-25 15:33:00,78.294,78.299,78.261,78.299,60700000.0
2007-10-25 15:34:00,78.281,78.301,78.271,78.271,88480000.0
2007-10-25 15:35:00,78.293,78.293,78.259,78.278,48130000.0
2007-10-25 15:36:00,78.286,78.286,78.245,78.25,84520000.0
2007-10-25 15:37:00,78.24,78.262,78.237,78.251,57770000.0
2007-10-25 15:38:00,78.245,78.295,78.24,78.295,96260000.0
2007-10-25 15:39:00,78.299,78.306,78.267,78.268,13720000.0
2007-10-25 15:40:00,78.261,78.299,78.258,78.271,115760000.0
2007-10-25 15:41:00,78.294,78.299,78.274,78.282,80460000.0
2007-10-25 15:42:00,78.318,78.333,78.29,78.311,67050000.0
2007-10-25 15:43:00,78.319,78.34,78.309,78.31,67600000.0
2007-10-25 15:44:00,78.322,78.35,78.313,78.335,147500000.0
2007-10-25 15:45:00,78.341,78.352,78.309,78.352,129080000.0
2007-10-25 15:46:00,78.336,78.349,78.318,78.32,143570000.0
2007-10-25 15:47:00,78.349,78.349,78.312,78.312,133670000.0
2007-10-25 15:48:00,78.346,78.35,78.317,78.321,66860000.0
2007-10-25 15:49:00,78.347,78.362,78.33,78.333,88480000.0
2007-10-25 15:50:00,78.324,78.349,78.314,78.314,80150000.0
2007-10-25 15:51:00,78.344,78.344,78.293,78.293,75210000.0
2007-10-25 15:52:00,78.298,78.319,78.287,78.287,72370000.0
2007-10-25 15:53:00,78.291,78.308,78.273,78.306,76870000.0
2007-10-25 15:54:00,78.306,78.306,78.266,78.294,46300000.0
2007-10-25 15:55:00,78.269,78.29,78.263,78.263,62200000.0
2007-10-25 15:56:00,78.268,78.276,78.261,78.262,105770000.0
2007-10-25 15:57:00,78.284,78.284,78.254,78.259,111630000.0
2007-10-25 15:58:00,78.285,78.286,78.248,78.277,104410000.0
2007-10-25 15:59:00,78.263,78.27,78.225,78.234,78320000.0
2007-10-25 16:00:00,78.228,78.341,78.228,78.341,78310000.0
2007-10-25 16:01:00,78.329,78.329,78.252,78.263,84180000.0
2007-10-25 16:02:00,78.288,78.315,78.267,78.287,65550000.0
2007-10-25 16:03:00,78.319,78.354,78.296,78.352,44650000.0
2007-10-25 16:04:00,78.347,78.387,78.347,78.367,108800000.0
2007-10-25 16:05:00,78.409,78.445,78.389,78.41,68770000.0
2007-10-25 16:06:00,78.448,78.465,78.406,78.438,82870000.0
2007-10-25 16:07:00,78.431,78.465,78.427,78.455,62050000.0
2007-10-25 16:08:00,78.439,78.447,78.407,78.425,69790000.0
2007-10-25 16:09:00,78.436,78.436,78.403,78.419,79830000.0
2007-10-25 16:10:00,78.433,78.49,78.426,78.459,49680000.0
2007-10-25 16:11:00,78.469,78.507,78.468,78.472,61340000.0
2007-10-25 16:12:00,78.491,78.491,78.436,78.441,100430000.0
2007-10-25 16:13:00,78.434,78.461,78.423,78.461,93290000.0
2007-10-25 16:14:00,78.423,78.461,78.423,78.448,97680000.0
2007-10-25 16:15:00,78.442,78.489,78.442,78.459,56170000.0
2007-10-25 16:16:00,78.486,78.487,78.445,78.445,79790000.0
2007-10-25 16:17:00,78.459,78.518,78.459,78.518,79860000.0
2007-10-25 16:18:00,78.527,78.539,78.499,78.527,65790000.0
2007-10-25 16:19:00,78.559,78.57,78.529,78.549,30720000.0
2007-10-25 16:20:00,78.58,78.58,78.503,78.532,49550000.0
2007-10-25 16:21:00,78.524,78.528,78.487,78.524,46850000.0
2007-10-25 16:22:00,78.508,78.527,78.49,78.49,89770000.0
2007-10-25 16:23:00,78.479,78.509,78.468,78.468,72630000.0
2007-10-25 16:24:00,78.494,78.499,78.468,78.494,125640000.0
2007-10-25 16:25:00,78.464,78.494,78.464,78.494,53650000.0
2007-10-25 16:26:00,78.476,78.492,78.455,78.478,125360000.0
2007-10-25 16:27:00,78.479,78.479,78.446,78.446,106550000.0
2007-10-25 16:28:00,78.449,78.491,78.44,78.44,111040000.0
2007-10-25 16:29:00,78.456,78.485,78.451,78.485,126830000.0
2007-10-25 16:30:00,78.467,78.489,78.464,78.476,127550000.0
2007-10-25 16:31:00,78.462,78.496,78.455,78.455,64960000.0
2007-10-25 16:32:00,78.443,78.489,78.443,78.48,131240000.0
2007-10-25 16:33:00,78.492,78.492,78.453,78.453,123340000.0
2007-10-25 16:34:00,78.461,78.479,78.435,78.435,73960000.0
2007-10-25 16:35:00,78.444,78.472,78.441,78.441,38210000.0
2007-10-25 16:36:00,78.474,78.489,78.449,78.457,158650000.0
2007-10-25 16:37:00,78.438,78.458,78.416,78.416,135120000.0
2007-10-25 16:38:00,78.413,78.421,78.411,78.416,121970000.0
2007-10-25 16:39:00,78.442,78.443,78.414,78.443,83920000.0
2007-10-25 16:40:00,78.411,78.437,78.403,78.403,113640000.0
2007-10-25 16:41:00,78.419,78.43,78.393,78.415,128170000.0
2007-10-25 16:42:00,78.433,78.433,78.405,78.424,66490000.0
2007-10-25 16:43:00,78.41,78.434,78.401,78.434,95770000.0
2007-10-25 16:44:00,78.399,78.407,78.398,78.407,46760000.0
2007-10-25 16:45:00,78.434,78.434,78.402,78.402,84990000.0
2007-10-25 16:46:00,78.385,78.407,78.377,78.406,50430000.0
2007-10-25 16:47:00,78.371,78.418,78.371,78.389,92400000.0
2007-10-25 16:48:00,78.393,78.423,78.393,78.423,5120000.0
2007-10-25 16:49:00,78.4,78.422,78.393,78.422,59340000.0
2007-10-25 16:50:00,78.417,78.447,78.413,78.413,93590000.0
2007-10-25 16:51:00,78.424,78.45,78.424,78.424,53430000.0
2007-10-25 16:52:00,78.431,78.459,78.427,78.434,77670000.0
2007-10-25 16:53:00,78.435,78.436,78.424,78.424,55820000.0
2007-10-25 16:54:00,78.457,78.481,78.429,78.442,99290000.0
2007-10-25 16:55:00,78.447,78.483,78.444,78.478,16710000.0
2007-10-25 16:56:00,78.466,78.472,78.435,78.472,101200000.0
2007-10-25 16:57:00,78.467,78.472,78.444,78.472,11690000.0
2007-10-25 16:58:00,78.43,78.454,78.405,78.411,64400000.0
2007-10-25 16:59:00,78.408,78.462,78.408,78.443,87710000.0
2007-10-25 17:00:00,78.421,78.45,78.416,78.416,46090000.0
2007-10-25 17:01:00,78.429,78.438,78.396,78.396,85400000.0
2007-10-25 17:02:00,78.423,78.423,78.387,78.399,58280000.0
2007-10-25 17:03:00,78.396,78.427,78.396,78.403,97540000.0
2007-10-25 17:04:00,78.417,78.436,78.404,78.404,11830000.0
2007-10-25 17:05:00,78.399,78.431,78.382,78.382,60660000.0
2007-10-25 17:06:00,78.413,78.413,78.357,78.362,125120000.0
2007-10-25 17:07:00,78.371,78.403,78.371,78.372,124760000.0
2007-10-25 17:08:00,78.377,78.412,78.37,78.382,71880000.0
2007-10-25 17:09:00,78.413,78.413,78.367,78.378,41210000.0
2007-10-25 17:10:00,78.371,78.411,78.371,78.411,145160000.0
2007-10-25 17:11:00,78.376,78.406,78.367,78.367,153150000.0
2007-10-25 17:12:00,78.4,78.402,78.377,78.397,115190000.0
2007-10-25 17:13:00,78.377,78.397,78.348,78.348,79460000.0
2007-10-25 17:14:00,78.35,78.38,78.346,78.38,102240000.0
2007-10-25 17:15:00,78.338,78.375,78.338,78.339,122730000.0
2007-10-25 17:16:00,78.346,78.357,78.323,78.323,61230000.0
2007-10-25 17:17:00,78.347,78.349,78.327,78.344,96860000.0
2007-10-25 17:18:00,78.355,78.359,78.317,78.35,52880000.0
2007-10-25 17:19:00,78.339,78.353,78.308,78.327,81790000.0
2007-10-25 17:20:00,78.32,78.368,78.32,78.322,51400000.0
2007-10-25 17:21:00,78.33,78.356,78.31,78.329,94290000.0
2007-10-25 17:22:00,78.363,78.368,78.343,78.362,21150000.0
2007-10-25 17:23:00,78.344,78.369,78.323,78.323,114070000.0
2007-10-25 17:24:00,78.331,78.391,78.331,78.391,82600000.0
2007-10-25 17:25:00,78.357,78.396,78.357,78.386,102530000.0
2007-10-25 17:26:00,78.357,78.374,78.345,78.365,125120000.0
2007-10-25 17:27:00,78.376,78.376,78.33,78.372,60720000.0
2007-10-25 17:28:00,78.354,78.385,78.352,78.369,97330000.0
2007-10-25 17:29:00,78.395,78.398,78.365,78.394,48220000.0
2007-10-25 17:30:00,78.394,78.431,78.385,78.4,82450000.0
2007-10-25 17:31:00,78.411,78.457,78.385,78.419,55780000.0
2007-10-25 17:32:00,78.392,78.432,78.388,78.407,96800000.0
2007-10-25 17:33:00,78.431,78.441,78.42,78.441,11160000.0
2007-10-25 17:34:00,78.457,78.457,78.414,78.421,77270000.0
2007-10-25 17:35:00,78.411,78.447,78.411,78.429,65560000.0
2007-10-25 17:36:00,78.462,78.462,78.418,78.455,76890000.0
2007-10-25 17:37:00,78.43,78.45,78.415,78.436,87140000.0
2007-10-25 17:38:00,78.402,78.432,78.396,78.432,49440000.0
2007-10-25 17:39:00,78.433,78.433,78.396,78.417,65050000.0
2007-10-25 17:40:00,78.386,78.423,78.386,78.423,101760000.0
2007-10-25 17:41:00,78.42,78.431,78.396,78.41,99460000.0
2007-10-25 17:42:00,78.436,78.448,78.416,78.437,93130000.0
2007-10-25 17:44:00,78.422,78.453,78.418,78.453,78670000.0
2007-10-25 17:45:00,78.45,78.45,78.412,78.412,84190000.0
2007-10-25 17:46:00,78.421,78.435,78.415,78.429,59600000.0
2007-10-25 17:47:00,78.397,78.415,78.395,78.415,31030000.0
2007-10-25 17:48:00,78.425,78.425,78.387,78.391,53150000.0
2007-10-25 17:49:00,78.416,78.421,78.389,78.392,44780000.0
2007-10-25 17:50:00,78.396,78.396,78.386,78.387,96120000.0
2007-10-25 17:51:00,78.42,78.42,78.379,78.406,64630000.0
2007-10-25 17:52:00,78.379,78.421,78.368,78.387,124210000.0
2007-10-25 17:53:00,78.403,78.403,78.365,78.393,52610000.0
2007-10-25 17:54:00,78.394,78.394,78.357,78.391,130940000.0
2007-10-25 17:55:00,78.379,78.405,78.358,78.388,96870000.0
2007-10-25 17:56:00,78.345,78.383,78.345,78.383,102550000.0
2007-10-25 17:57:00,78.374,78.374,78.344,78.365,125810000.0
2007-10-25 17:58:00,78.37,78.37,78.331,78.355,124180000.0
2007-10-25 17:59:00,78.309,78.339,78.308,78.31,65090000.0
2007-10-25 18:00:00,78.346,78.358,78.328,78.335,131500000.0
2007-10-25 18:01:00,78.327,78.354,78.303,78.303,112470000.0
2007-10-25 18:02:00,78.322,78.327,78.282,78.287,73320000.0
2007-10-25 18:03:00,78.317,78.322,78.288,78.322,39870000.0
2007-10-25 18:04:00,78.332,78.34,78.308,78.335,142170000.0
2007-10-25 18:05:00,78.323,78.36,78.32,78.349,146920000.0
2007-10-25 18:06:00,78.345,78.351,78.324,78.324,121210000.0
2007-10-25 18:07:00,78.342,78.342,78.292,78.292,77750000.0
2007-10-25 18:08:00,78.31,78.325,78.306,78.306,107350000.0
2007-10-25 18:09:00,78.312,78.318,78.28,78.31,130330000.0
2007-10-25 18:10:00,78.306,78.317,78.306,78.316,57080000.0
2007-10-25 18:11:00,78.324,78.324,78.274,78.274,90790000.0
2007-10-25 18:12:00,78.297,78.308,78.277,78.283,55390000.0
2007-10-25 18:13:00,78.291,78.331,78.287,78.302,82660000.0
2007-10-25 18:14:00,78.29,78.307,78.274,78.274,53560000.0
2007-10-25 18:15:00,78.297,78.304,78.274,78.304,104040000.0
2007-10-25 18:16:00,78.299,78.3,78.27,78.284,21870000.0
2007-10-25 18:17:00,78.263,78.264,78.253,78.256,110440000.0
2007-10-25 18:18:00,78.29,78.305,78.254,78.254,82980000.0
2007-10-25 18:19:00,78.256,78.257,78.25,78.25,76210000.0
2007-10-25 18:20:00,78.244,78.279,78.244,78.274,89440000.0
2007-10-25 18:21:00,78.268,78.275,78.236,78.25,64850000.0
2007-10-25 18:22:00,78.281,78.281,78.242,78.262,49480000.0
2007-10-25 18:23:00,78.273,78.309,78.269,78.291,102390000.0
2007-10-25 18:24:00,78.298,78.311,78.277,78.311,71450000.0
2007-10-25 18:25:00,78.28,78.286,78.28,78.286,85440000.0
2007-10-25 18:26:00,78.28,78.311,78.274,78.311,66090000.0
2007-10-25 18:27:00,78.325,78.325,78.288,78.313,81240000.0
2007-10-25 18:28:00,78.283,78.314,78.283,78.283,86090000.0
2007-10-25 18:29:00,78.289,78.29,78.286,78.289,56370000.0
2007-10-25 18:30:00,78.314,78.332,78.299,78.316,66260000.0
2007-10-25 18:31:00,78.284,78.319,78.284,78.286,96480000.0
2007-10-25 18:32:00,78.274,78.304,78.268,78.286,106350000.0
2007-10-25 18:33:00,78.283,78.29,78.265,78.265,98260000.0
2007-10-25 18:34:00,78.276,78.31,78.276,78.306,54280000.0
2007-10-25 18:35:00,78.29,78.3,78.257,78.284,88840000.0
2007-10-25 18:36:00,78.286,78.286,78.278,78.285,74680000.0
2007-10-25 18:37:00,78.264,78.295,78.264,78.295,61680000.0
2007-10-25 18:38:00,78.285,78.305,78.27,78.286,27550000.0
2007-10-25 18:39:00,78.324,78.324,78.289,78.318,46230000.0
2007-10-25 18:40:00,78.299,78.331,78.287,78.301,46710000.0
2007-10-25 18:41:00,78.293,78.326,78.286,78.286,94940000.0
2007-10-25 18:42:00,78.309,78.309,78.278,78.283,71390000.0
2007-10-25 18:43:00,78.305,78.307,78.299,78.3,126270000.0
2007-10-25 18:44:00,78.264,78.305,78.264,78.305,48360000.0
2007-10-25 18:45:00,78.302,78.31,78.266,78.266,136580000.0
2007-10-25 18:46:00,78.285,78.298,78.262,78.288,100650000.0
2007-10-25 18:47:00,78.25,78.272,78.242,78.242,108550000.0
2007-10-25 18:48:00,78.284,78.284,78.236,78.27,131310000.0
2007-10-25 18:49:00,78.24,78.269,78.235,78.256,131940000.0
2007-10-25 18:50:00,78.238,78.27,78.235,78.243,61550000.0
2007-10-25 18:51:00,78.275,78.278,78.255,78.274,136990000.0
2007-10-25 18:52:00,78.287,78.303,78.261,78.303,121420000.0
2007-10-25 18:53:00,78.319,78.321,78.316,78.32,71960000.0
2007-10-25 18:54:00,78.313,78.313,78.26,78.263,41210000.0
2007-10-25 18:55:00,78.266,78.286,78.254,78.286,153420000.0
2007-10-25 18:56:00,78.255,78.28,78.255,78.28,153330000.0
2007-10-25 18:57:00,78.291,78.295,78.267,78.295,114150000.0
2007-10-25 18:58:00,78.283,78.314,78.277,78.314,86300000.0
2007-10-25 18:59:00,78.299,78.299,78.233,78.268,109990000.0
2007-10-25 19:00:00,78.256,78.278,78.237,78.25,138450000.0
2007-10-25 19:01:00,78.257,78.277,78.247,78.258,61290000.0
2007-10-25 19:02:00,78.251,78.258,78.25,78.257,93940000.0
2007-10-25 19:03:00,78.293,78.293,78.254,78.254,50000000.0
2007-10-25 19:04:00,78.245,78.278,78.238,78.258,91320000.0
2007-10-25 19:05:00,78.238,78.26,78.226,78.257,53670000.0
2007-10-25 19:06:00,78.243,78.243,78.206,78.236,97500000.0
2007-10-25 19:07:00,78.206,78.224,78.195,78.221,13010000.0
2007-10-25 19:08:00,78.178,78.229,78.178,78.195,92580000.0
2007-10-25 19:09:00,78.231,78.231,78.198,78.227,68750000.0
2007-10-25 19:10:00,78.196,78.229,78.196,78.209,128290000.0
2007-10-25 19:11:00,78.219,78.238,78.203,78.203,48050000.0
2007-10-25 19:12:00,78.224,78.224,78.196,78.213,129760000.0
2007-10-25 19:13:00,78.201,78.23,78.201,78.203,108870000.0
2007-10-25 19:14:00,78.19,78.218,78.184,78.19,104000000.0
2007-10-25 19:15:00,78.223,78.233,78.188,78.233,126150000.0
2007-10-25 19:16:00,78.226,78.226,78.191,78.191,118590000.0
2007-10-25 19:17:00,78.226,78.232,78.199,78.223,70230000.0
2007-10-25 19:18:00,78.218,78.218,78.153,78.153,139050000.0
2007-10-25 19:19:00,78.175,78.189,78.156,78.188,114810000.0
2007-10-25 19:20:00,78.152,78.191,78.146,78.191,74630000.0
2007-10-25 19:21:00,78.185,78.185,78.15,78.163,42890000.0
2007-10-25 19:22:00,78.17,78.17,78.128,78.128,159290000.0
2007-10-25 19:23:00,78.146,78.153,78.125,78.147,148840000.0
2007-10-25 19:24:00,78.149,78.154,78.127,78.154,125020000.0
2007-10-25 19:25:00,78.145,78.184,78.145,78.184,82940000.0
2007-10-25 19:26:00,78.156,78.174,78.155,78.168,110330000.0
2007-10-25 19:27:00,78.169,78.172,78.122,78.129,128770000.0
2007-10-25 19:28:00,78.126,78.16,78.123,78.16,52750000.0
2007-10-25 19:29:00,78.137,78.152,78.12,78.152,91250000.0
2007-10-25 19:30:00,78.172,78.18,78.15,78.18,53730000.0
2007-10-25 19:31:00,78.214,78.228,78.187,78.199,88220000.0
2007-10-25 19:32:00,78.213,78.227,78.185,78.185,54610000.0
2007-10-25 19:33:00,78.213,78.213,78.151,78.164,103170000.0
2007-10-25 19:34:00,78.165,78.192,78.159,78.189,15580000.0
2007-10-25 19:35:00,78.168,78.2,78.166,78.169,115980000.0
2007-10-25 19:36:00,78.195,78.21,78.166,78.177,80350000.0
2007-10-25 19:37:00,78.167,78.174,78.138,78.15,111860000.0
2007-10-25 19:38:00,78.16,78.18,78.16,78.18,125610000.0
2007-10-25 19:39:00,78.191,78.191,78.146,78.168,55430000.0
2007-10-25 19:40:00,78.132,78.162,78.122,78.162,98450000.0
2007-10-25 19:41:00,78.139,78.17,78.128,78.157,50650000.0
2007-10-25 19:42:00,78.182,78.184,78.15,78.172,84560000.0
2007-10-25 19:43:00,78.157,78.196,78.157,78.196,55660000.0
2007-10-25 19:44:00,78.152,78.202,78.152,78.195,105080000.0
2007-10-25 19:45:00,78.178,78.178,78.137,78.145,13450000.0
2007-10-25 19:46:00,78.122,78.147,78.122,78.128,9050000.0
2007-10-25 19:47:00,78.138,78.18,78.138,78.18,94230000.0
2007-10-25 19:48:00,78.196,78.196,78.163,78.184,45990000.0
2007-10-25 19:49:00,78.179,78.181,78.146,78.181,93220000.0
2007-10-25 19:50:00,78.151,78.172,78.145,78.145,55130000.0
2007-10-25 19:51:00,78.171,78.171,78.118,78.132,103990000.0
2007-10-25 19:52:00,78.101,78.107,78.095,78.107,7890000.0
2007-10-25 19:53:00,78.095,78.098,78.091,78.091,76140000.0
2007-10-25 19:54:00,78.126,78.128,78.111,78.114,116890000.0
2007-10-25 19:55:00,78.105,78.12,78.079,78.12,124610000.0
2007-10-25 19:56:00,78.097,78.097,78.087,78.087,74730000.0
2007-10-25 19:57:00,78.125,78.125,78.117,78.117,88620000.0
2007-10-25 19:58:00,78.092,78.098,78.089,78.097,53390000.0
2007-10-25 19:59:00,78.092,78.106,78.092,78.106,58640000.0
2007-10-25 20:00:00,78.133,78.133,78.093,78.099,85570000.0
2007-10-25 20:01:00,78.103,78.103,78.091,78.091,66970000.0
2007-10-25 20:02:00,78.104,78.104,78.058,78.058,80470000.0
2007-10-25 20:03:00,78.079,78.092,78.052,78.077,75720000.0
2007-10-25 20:04:00,78.068,78.112,78.053,78.094,116210000.0
2007-10-25 20:05:00,78.094,78.139,78.088,78.117,116510000.0
2007-10-25 20:06:00,78.135,78.135,78.113,78.116,10560000.0
2007-10-25 20:07:00,78.093,78.104,78.092,78.096,115050000.0
2007-10-25 20:08:00,78.106,78.135,78.105,78.13,103860000.0
2007-10-25 20:09:00,78.121,78.121,78.085,78.092,9200000.0
2007-10-25 20:10:00,78.073,78.106,78.073,78.086,28080000.0
2007-10-25 20:11:00,78.134,78.14,78.106,78.14,77780000.0
2007-10-25 20:12:00,78.136,78.136,78.096,78.114,121970000.0
2007-10-25 20:13:00,78.096,78.122,78.094,78.115,11120000.0
2007-10-25 20:14:00,78.142,78.148,78.105,78.148,103710000.0
2007-10-25 20:15:00,78.159,78.159,78.109,78.126,122010000.0
2007-10-25 20:16:00,78.088,78.117,78.084,78.084,96650000.0
2007-10-25 20:17:00,78.093,78.116,78.093,78.116,91480000.0
2007-10-25 20:18:00,78.13,78.13,78.117,78.117,3420000.0
2007-10-25 20:19:00,78.106,78.106,78.099,78.105,14730000.0
2007-10-25 20:20:00,78.113,78.142,78.106,78.137,74090000.0
2007-10-25 20:21:00,78.136,78.136,78.104,78.104,125370000.0
2007-10-25 20:22:00,78.117,78.169,78.117,78.169,60950000.0
2007-10-25 20:23:00,78.148,78.183,78.148,78.151,98260000.0
2007-10-25 20:24:00,78.158,78.179,78.147,78.167,95680000.0
2007-10-25 20:25:00,78.202,78.21,78.181,78.181,93880000.0
2007-10-25 20:26:00,78.181,78.182,78.17,78.17,121000000.0
2007-10-25 20:27:00,78.2,78.2,78.127,78.135,112960000.0
2007-10-25 20:28:00,78.142,78.161,78.127,78.161,57080000.0
2007-10-25 20:29:00,78.141,78.171,78.141,78.154,74330000.0
2007-10-25 20:30:00,78.188,78.188,78.127,78.131,90820000.0
2007-10-25 20:31:00,78.12,78.15,78.114,78.141,58380000.0
2007-10-25 20:32:00,78.132,78.14,78.097,78.126,103880000.0
2007-10-25 20:33:00,78.121,78.121,78.077,78.09,59370000.0
2007-10-25 20:34:00,78.126,78.153,78.109,78.153,49880000.0
2007-10-25 20:35:00,78.112,78.14,78.107,78.14,103650000.0
2007-10-25 20:36:00,78.16,78.16,78.118,78.147,97760000.0
2007-10-25 20:37:00,78.113,78.133,78.11,78.12,12560000.0
2007-10-25 20:38:00,78.149,78.169,78.125,78.14,47460000.0
2007-10-25 20:39:00,78.164,78.171,78.127,78.171,48920000.0
2007-10-25 20:40:00,78.15,78.184,78.15,78.184,73540000.0
2007-10-25 20:41:00,78.161,78.194,78.159,78.159,118430000.0
2007-10-25 20:42:00,78.191,78.191,78.158,78.158,112170000.0
2007-10-25 20:43:00,78.178,78.182,78.15,78.182,108440000.0
2007-10-25 20:44:00,78.151,78.17,78.136,78.136,108700000.0
2007-10-25 20:45:00,78.163,78.173,78.129,78.156,97270000.0
2007-10-25 20:46:00,78.171,78.18,78.151,78.165,61910000.0
2007-10-25 20:47:00,78.173,78.173,78.134,78.162,97300000.0
2007-10-25 20:48:00,78.18,78.18,78.137,78.171,66210000.0
2007-10-25 20:49:00,78.13,78.169,78.13,78.169,60260000.0
2007-10-25 20:50:00,78.133,78.165,78.133,78.165,57130000.0
2007-10-25 20:51:00,78.179,78.208,78.157,78.205,85930000.0
2007-10-25 20:52:00,78.189,78.225,78.189,78.19,123660000.0
2007-10-25 20:53:00,78.177,78.19,78.164,78.164,153520000.0
2007-10-25 20:54:00,78.196,78.196,78.159,78.165,119390000.0
2007-10-25 20:55:00,78.188,78.204,78.17,78.173,11830000.0
2007-10-25 20:56:00,78.2,78.209,78.175,78.175,105440000.0
2007-10-25 20:57:00,78.218,78.236,78.175,78.214,94010000.0
2007-10-25 20:58:00,78.235,78.298,78.235,78.298,161680000.0
2007-10-25 20:59:00,78.271,78.301,78.258,78.284,89310000.0
2007-10-25 21:00:00,78.26,78.276,78.249,78.256,62420000.0
2007-10-25 21:01:00,78.25,78.25,78.244,78.246,68690000.0
2007-10-25 21:02:00,78.253,78.253,78.241,78.247,101720000.0
2007-10-25 21:03:00,78.27,78.27,78.214,78.214,180610000.0
2007-10-25 21:04:00,78.215,78.215,78.188,78.204,146880000.0
2007-10-25 21:05:00,78.212,78.212,78.2,78.202,95830000.0
2007-10-25 21:06:00,78.242,78.242,78.208,78.221,71220000.0
2007-10-25 21:07:00,78.233,78.233,78.23,78.23,6200000.0
2007-10-25 21:08:00,78.233,78.233,78.209,78.209,101250000.0
2007-10-25 21:09:00,78.224,78.224,78.192,78.2,132020000.0
2007-10-25 21:10:00,78.207,78.224,78.201,78.212,144840000.0
2007-10-25 21:11:00,78.223,78.233,78.222,78.233,105720000.0
2007-10-25 21:12:00,78.253,78.253,78.222,78.222,5440000.0
2007-10-25 21:13:00,78.219,78.234,78.217,78.228,118100000.0
2007-10-25 21:14:00,78.221,78.223,78.219,78.223,108170000.0
2007-10-25 21:15:00,78.263,78.272,78.234,78.234,69200000.0
2007-10-25 21:16:00,78.24,78.262,78.234,78.255,52640000.0
2007-10-25 21:17:00,78.261,78.264,78.247,78.264,95380000.0
2007-10-25 21:18:00,78.311,78.311,78.262,78.263,100390000.0
2007-10-25 21:19:00,78.241,78.244,78.228,78.237,98570000.0
2007-10-25 21:20:00,78.254,78.263,78.244,78.263,95780000.0
2007-10-25 21:21:00,78.303,78.303,78.253,78.255,61560000.0
2007-10-25 21:22:00,78.236,78.244,78.235,78.239,117230000.0
2007-10-25 21:23:00,78.257,78.263,78.233,78.256,98700000.0
2007-10-25 21:24:00,78.28,78.28,78.249,78.249,6420000.0
2007-10-25 21:25:00,78.254,78.254,78.239,78.25,105860000.0
2007-10-25 21:26:00,78.263,78.272,78.26,78.272,81600000.0
2007-10-25 21:27:00,78.301,78.301,78.277,78.278,115370000.0
2007-10-25 21:28:00,78.287,78.294,78.28,78.287,106010000.0
2007-10-25 21:29:00,78.28,78.288,78.278,78.288,98970000.0
2007-10-25 21:30:00,78.312,78.312,78.286,78.286,7930000.0
2007-10-25 21:31:00,78.276,78.276,78.261,78.261,42900000.0
2007-10-25 21:32:00,78.245,78.248,78.23,78.23,82540000.0
2007-10-25 21:33:00,78.265,78.269,78.258,78.26,86010000.0
2007-10-25 21:35:00,78.227,78.237,78.227,78.237,85890000.0
2007-10-25 21:36:00,78.264,78.264,78.235,78.237,122350000.0
2007-10-25 21:37:00,78.224,78.234,78.218,78.234,83470000.0
2007-10-25 21:38:00,78.229,78.236,78.229,78.235,77370000.0
2007-10-25 21:39:00,78.265,78.266,78.261,78.261,73350000.0
2007-10-25 21:40:00,78.247,78.256,78.243,78.256,92800000.0
2007-10-25 21:41:00,78.244,78.244,78.232,78.236,113250000.0
2007-10-25 21:42:00,78.278,78.278,78.244,78.259,86680000.0
2007-10-25 21:43:00,78.247,78.258,78.246,78.258,78300000.0
2007-10-25 21:44:00,78.265,78.265,78.255,78.258,34600000.0
2007-10-25 21:45:00,78.251,78.289,78.251,78.252,110370000.0
2007-10-25 21:47:00,78.256,78.256,78.241,78.247,110540000.0
2007-10-25 21:48:00,78.29,78.29,78.255,78.263,126170000.0
2007-10-25 21:49:00,78.265,78.265,78.251,78.26,142800000.0
2007-10-25 21:50:00,78.252,78.266,78.249,78.258,97390000.0
2007-10-25 21:51:00,78.303,78.303,78.257,78.257,97040000.0
2007-10-25 21:52:00,78.26,78.267,78.259,78.259,100930000.0
2007-10-25 21:53:00,78.267,78.267,78.256,78.267,79780000.0
2007-10-25 21:54:00,78.302,78.302,78.263,78.269,84650000.0
2007-10-25 21:56:00,78.275,78.275,78.262,78.268,71680000.0
2007-10-25 21:57:00,78.294,78.294,78.262,78.262,66610000.0
2007-10-25 21:58:00,78.248,78.256,78.242,78.256,98690000.0
2007-10-25 21:59:00,78.248,78.256,78.248,78.248,81440000.0
2007-10-25 22:00:00,78.282,78.282,78.24,78.24,100070000.0
2007-10-25 22:01:00,78.244,78.247,78.239,78.239,87410000.0
2007-10-25 22:02:00,78.249,78.254,78.241,78.241,63950000.0
2007-10-25 22:03:00,78.273,78.273,78.243,78.243,115590000.0
2007-10-25 22:04:00,78.248,78.248,78.248,78.248,1690000.0
2007-10-25 22:05:00,78.256,78.257,78.25,78.251,92100000.0
2007-10-25 22:06:00,78.28,78.28,78.257,78.259,12410000.0
2007-10-25 22:07:00,78.247,78.257,78.247,78.253,77290000.0
2007-10-25 22:08:00,78.247,78.255,78.244,78.255,89360000.0
2007-10-25 22:09:00,78.296,78.296,78.291,78.291,58240000.0
2007-10-25 22:10:00,78.267,78.267,78.26,78.26,6950000.0
2007-10-25 22:11:00,78.27,78.287,78.262,78.287,89930000.0
2007-10-25 22:12:00,78.319,78.319,78.283,78.283,99470000.0
2007-10-25 22:13:00,78.29,78.296,78.282,78.296,68080000.0
2007-10-25 22:14:00,78.308,78.315,78.301,78.315,58000000.0
2007-10-25 22:15:00,78.335,78.335,78.312,78.325,75490000.0
2007-10-25 22:16:00,78.309,78.315,78.309,78.311,10510000.0
2007-10-25 22:17:00,78.312,78.318,78.311,78.317,116920000.0
2007-10-25 22:18:00,78.341,78.341,78.309,78.309,8260000.0
2007-10-25 22:19:00,78.305,78.305,78.292,78.292,89940000.0
2007-10-25 22:20:00,78.299,78.306,78.291,78.293,102580000.0
2007-10-25 22:21:00,78.335,78.339,78.3,78.3,124040000.0
2007-10-25 22:22:00,78.308,78.315,78.301,78.309,82750000.0
2007-10-25 22:23:00,78.315,78.315,78.302,78.313,61170000.0
2007-10-25 22:24:00,78.347,78.347,78.32,78.343,10700000.0
2007-10-25 22:25:00,78.354,78.354,78.328,78.332,58250000.0
2007-10-25 22:26:00,78.318,78.32,78.317,78.318,95920000.0
2007-10-25 22:27:00,78.355,78.355,78.317,78.321,62460000.0
2007-10-25 22:28:00,78.311,78.317,78.31,78.315,71120000.0
2007-10-25 22:29:00,78.309,78.315,78.303,78.308,78130000.0
2007-10-25 22:30:00,78.336,78.336,78.316,78.318,82000000.0
2007-10-25 22:31:00,78.318,78.327,78.318,78.327,3760000.0
2007-10-25 22:32:00,78.327,78.331,78.314,78.316,90340000.0
2007-10-25 22:33:00,78.35,78.35,78.317,78.321,69640000.0
2007-10-25 22:34:00,78.311,78.314,78.311,78.314,4320000.0
2007-10-25 22:35:00,78.306,78.309,78.304,78.308,78280000.0
2007-10-25 22:36:00,78.328,78.328,78.306,78.317,11130000.0
2007-10-25 22:37:00,78.308,78.309,78.306,78.307,60070000.0
2007-10-25 22:38:00,78.298,78.299,78.294,78.298,71790000.0
2007-10-25 22:39:00,78.326,78.327,78.316,78.316,69250000.0
2007-10-25 22:40:00,78.286,78.295,78.28,78.295,52800000.0
2007-10-25 22:41:00,78.307,78.315,78.304,78.315,59240000.0
2007-10-25 22:42:00,78.314,78.342,78.314,78.32,123830000.0
2007-10-25 22:43:00,78.329,78.329,78.318,78.325,105400000.0
2007-10-25 22:44:00,78.336,78.336,78.32,78.324,72940000.0
2007-10-25 22:45:00,78.351,78.351,78.323,78.323,94360000.0
2007-10-25 22:46:00,78.328,78.329,78.325,78.329,92500000.0
2007-10-25 22:47:00,78.336,78.338,78.33,78.331,101020000.0
2007-10-25 22:48:00,78.373,78.373,78.336,78.336,31970000.0
2007-10-25 22:49:00,78.338,78.338,78.33,78.33,41530000.0
2007-10-25 22:50:00,78.337,78.338,78.331,78.338,45870000.0
2007-10-25 22:51:00,78.339,78.357,78.339,78.344,9960000.0
2007-10-25 22:52:00,78.33,78.346,78.33,78.346,34970000.0
2007-10-25 22:53:00,78.341,78.341,78.338,78.339,65760000.0
2007-10-25 22:54:00,78.373,78.373,78.347,78.347,38780000.0
2007-10-25 22:55:00,78.344,78.356,78.344,78.356,8190000.0
2007-10-25 22:56:00,78.348,78.357,78.348,78.349,76770000.0
2007-10-25 22:57:00,78.389,78.389,78.347,78.358,37590000.0
2007-10-25 22:58:00,78.365,78.366,78.361,78.366,10360000.0
2007-10-25 22:59:00,78.36,78.366,78.358,78.358,58100000.0
2007-10-25 23:00:00,78.401,78.401,78.369,78.381,68280000.0
2007-10-25 23:01:00,78.366,78.382,78.366,78.371,105880000.0
2007-10-25 23:02:00,78.359,78.368,78.359,78.368,90320000.0
2007-10-25 23:03:00,78.393,78.393,78.358,78.358,151620000.0
2007-10-25 23:04:00,78.368,78.369,78.364,78.365,49660000.0
2007-10-25 23:05:00,78.359,78.366,78.358,78.363,66240000.0
2007-10-25 23:06:00,78.399,78.399,78.36,78.36,34590000.0
2007-10-25 23:07:00,78.368,78.369,78.365,78.365,32610000.0
2007-10-25 23:08:00,78.356,78.359,78.356,78.357,47790000.0
2007-10-25 23:09:00,78.395,78.395,78.388,78.388,3610000.0
2007-10-25 23:10:00,78.386,78.392,78.382,78.387,24870000.0
2007-10-25 23:11:00,78.398,78.4,78.396,78.398,60360000.0
2007-10-25 23:12:00,78.427,78.427,78.394,78.394,6200000.0
2007-10-25 23:13:00,78.379,78.385,78.379,78.385,6990000.0
2007-10-25 23:14:00,78.398,78.406,78.391,78.406,39970000.0
2007-10-25 23:15:00,78.402,78.428,78.402,78.402,59070000.0
2007-10-25 23:16:00,78.404,78.404,78.404,78.404,3380000.0
2007-10-25 23:18:00,78.425,78.426,78.417,78.417,86060000.0
2007-10-25 23:19:00,78.382,78.384,78.373,78.384,54210000.0
2007-10-25 23:20:00,78.394,78.394,78.387,78.387,35280000.0
2007-10-25 23:21:00,78.436,78.436,78.427,78.427,23000000.0
2007-10-25 23:22:00,78.383,78.386,78.383,78.386,3380000.0
2007-10-25 23:23:00,78.378,78.381,78.368,78.376,68300000.0
2007-10-25 23:24:00,78.404,78.404,78.382,78.382,66130000.0
2007-10-25 23:25:00,78.385,78.386,78.38,78.38,37000000.0
2007-10-25 23:26:00,78.386,78.387,78.381,78.381,87060000.0
2007-10-25 23:27:00,78.415,78.415,78.364,78.364,104300000.0
2007-10-25 23:28:00,78.374,78.385,78.374,78.378,49330000.0
2007-10-25 23:29:00,78.386,78.386,78.371,78.371,47830000.0
2007-10-25 23:30:00,78.406,78.406,78.376,78.381,26350000.0
2007-10-25 23:31:00,78.373,78.387,78.373,78.382,90510000.0
2007-10-25 23:32:00,78.373,78.383,78.362,78.383,95010000.0
2007-10-25 23:33:00,78.412,78.412,78.385,78.391,69030000.0
2007-10-25 23:34:00,78.381,78.389,78.381,78.383,77750000.0
2007-10-25 23:35:00,78.379,78.395,78.379,78.395,51510000.0
2007-10-25 23:36:00,78.432,78.432,78.394,78.399,98020000.0
2007-10-25 23:38:00,78.385,78.39,78.385,78.389,67950000.0
2007-10-25 23:39:00,78.414,78.414,78.387,78.387,68800000.0
2007-10-25 23:40:00,78.38,78.387,78.379,78.379,134520000.0
2007-10-25 23:42:00,78.407,78.407,78.401,78.401,100050000.0
2007-10-25 23:43:00,78.386,78.386,78.38,78.381,99570000.0
2007-10-25 23:44:00,78.367,78.368,78.364,78.366,69830000.0
2007-10-25 23:45:00,78.406,78.406,78.386,78.386,6760000.0
2007-10-25 23:46:00,78.369,78.377,78.369,78.376,91510000.0
2007-10-25 23:47:00,78.371,78.377,78.371,78.377,67350000.0
2007-10-25 23:48:00,78.406,78.406,78.397,78.397,85400000.0
2007-10-25 23:49:00,78.364,78.368,78.358,78.358,76190000.0
2007-10-25 23:50:00,78.369,78.377,78.368,78.377,78680000.0
2007-10-25 23:51:00,78.414,78.414,78.363,78.363,67780000.0
2007-10-25 23:52:00,78.368,78.379,78.368,78.379,63300000.0
2007-10-25 23:53:00,78.385,78.385,78.372,78.372,93540000.0
2007-10-25 23:54:00,78.407,78.407,78.4,78.4,57060000.0
2007-10-25 23:57:00,78.391,78.391,78.364,78.368,132280000.0
2007-10-25 23:58:00,78.376,78.377,78.372,78.377,89650000.0
2007-10-25 23:59:00,78.367,78.373,78.346,78.346,80300000.0
2007-10-26 00:00:00,78.383,78.383,78.346,78.361,78070000.0
2007-10-26 00:01:00,78.366,78.366,78.345,78.352,93950000.0
2007-10-26 00:03:00,78.386,78.386,78.352,78.352,37980000.0
2007-10-26 00:04:00,78.356,78.356,78.35,78.356,37460000.0
2007-10-26 00:05:00,78.349,78.35,78.346,78.349,59440000.0
2007-10-26 00:06:00,78.385,78.385,78.364,78.364,46270000.0
2007-10-26 00:07:00,78.348,78.349,78.346,78.347,114360000.0
2007-10-26 00:08:00,78.335,78.336,78.329,78.335,115110000.0
2007-10-26 00:09:00,78.369,78.369,78.298,78.307,45540000.0
2007-10-26 00:10:00,78.288,78.293,78.281,78.286,55300000.0
2007-10-26 00:11:00,78.31,78.31,78.284,78.289,67330000.0
2007-10-26 00:12:00,78.321,78.321,78.294,78.311,94220000.0
2007-10-26 00:14:00,78.317,78.324,78.313,78.324,66840000.0
2007-10-26 00:15:00,78.353,78.353,78.331,78.331,38430000.0
2007-10-26 00:16:00,78.322,78.329,78.322,78.327,77240000.0
2007-10-26 00:17:00,78.319,78.327,78.318,78.318,69820000.0
2007-10-26 00:18:00,78.341,78.341,78.312,78.312,53040000.0
2007-10-26 00:19:00,78.297,78.303,78.295,78.299,61490000.0
2007-10-26 00:20:00,78.289,78.298,78.289,78.297,57950000.0
2007-10-26 00:21:00,78.32,78.32,78.295,78.296,43810000.0
2007-10-26 00:22:00,78.29,78.3,78.29,78.3,40530000.0
2007-10-26 00:24:00,78.336,78.336,78.329,78.33,98970000.0
2007-10-26 00:25:00,78.298,78.305,78.298,78.299,143440000.0
2007-10-26 00:26:00,78.291,78.297,78.291,78.296,70950000.0
2007-10-26 00:27:00,78.324,78.324,78.302,78.302,75420000.0
2007-10-26 00:28:00,78.29,78.298,78.29,78.296,42330000.0
2007-10-26 00:29:00,78.291,78.298,78.291,78.298,31860000.0
2007-10-26 00:30:00,78.333,78.333,78.306,78.308,54400000.0
2007-10-26 00:31:00,78.299,78.324,78.294,78.324,94150000.0
2007-10-26 00:32:00,78.321,78.33,78.32,78.324,105990000.0
2007-10-26 00:33:00,78.355,78.355,78.323,78.331,31590000.0
2007-10-26 00:34:00,78.338,78.338,78.338,78.338,1500000.0
2007-10-26 00:35:00,78.331,78.334,78.321,78.321,12820000.0
2007-10-26 00:36:00,78.355,78.355,78.322,78.339,51930000.0
2007-10-26 00:39:00,78.396,78.396,78.386,78.386,47770000.0
2007-10-26 00:41:00,78.346,78.346,78.339,78.344,119310000.0
2007-10-26 00:42:00,78.383,78.383,78.346,78.346,120950000.0
2007-10-26 00:43:00,78.347,78.347,78.34,78.347,108900000.0
2007-10-26 00:44:00,78.356,78.356,78.339,78.339,87380000.0
2007-10-26 00:45:00,78.371,78.371,78.342,78.342,45400000.0
2007-10-26 00:46:00,78.344,78.344,78.341,78.341,4140000.0
2007-10-26 00:47:00,78.346,78.348,78.341,78.345,61370000.0
2007-10-26 00:48:00,78.375,78.375,78.349,78.349,3810000.0
2007-10-26 00:49:00,78.349,78.356,78.349,78.356,34450000.0
2007-10-26 00:51:00,78.386,78.386,78.285,78.317,50980000.0
2007-10-26 00:52:00,78.326,78.327,78.32,78.321,101740000.0
2007-10-26 00:53:00,78.31,78.317,78.31,78.311,77280000.0
2007-10-26 00:54:00,78.341,78.341,78.293,78.302,58230000.0
2007-10-26 00:55:00,78.303,78.303,78.283,78.29,65240000.0
2007-10-26 00:56:00,78.296,78.296,78.287,78.294,133490000.0
2007-10-26 00:57:00,78.334,78.334,78.294,78.299,112460000.0
2007-10-26 00:58:00,78.284,78.287,78.278,78.278,137370000.0
2007-10-26 00:59:00,78.284,78.284,78.268,78.277,120780000.0
2007-10-26 01:00:00,78.283,78.283,78.262,78.267,54930000.0
2007-10-26 01:01:00,78.261,78.267,78.26,78.266,82060000.0
2007-10-26 01:02:00,78.253,78.261,78.229,78.246,76600000.0
2007-10-26 01:03:00,78.312,78.312,78.249,78.254,73120000.0
2007-10-26 01:04:00,78.26,78.268,78.26,78.267,68550000.0
2007-10-26 01:05:00,78.26,78.266,78.259,78.26,70720000.0
2007-10-26 01:06:00,78.256,78.265,78.251,78.265,41160000.0
2007-10-26 01:07:00,78.256,78.256,78.232,78.232,59420000.0
2007-10-26 01:08:00,78.215,78.223,78.203,78.223,92540000.0
2007-10-26 01:09:00,78.27,78.27,78.246,78.268,98790000.0
2007-10-26 01:10:00,78.276,78.276,78.259,78.259,99130000.0
2007-10-26 01:12:00,78.317,78.317,78.311,78.312,75500000.0
2007-10-26 01:13:00,78.271,78.278,78.269,78.269,73590000.0
2007-10-26 01:14:00,78.273,78.273,78.255,78.272,58110000.0
2007-10-26 01:15:00,78.31,78.31,78.274,78.279,46840000.0
2007-10-26 01:16:00,78.27,78.277,78.269,78.277,96120000.0
2007-10-26 01:17:00,78.267,78.267,78.259,78.259,58730000.0
2007-10-26 01:18:00,78.314,78.314,78.263,78.263,71370000.0
2007-10-26 01:19:00,78.247,78.257,78.242,78.257,60470000.0
2007-10-26 01:20:00,78.251,78.256,78.249,78.249,74290000.0
2007-10-26 01:21:00,78.268,78.268,78.248,78.248,4510000.0
2007-10-26 01:22:00,78.251,78.257,78.251,78.257,48140000.0
2007-10-26 01:24:00,78.293,78.293,78.25,78.262,94320000.0
2007-10-26 01:25:00,78.25,78.258,78.25,78.256,94220000.0
2007-10-26 01:27:00,78.294,78.294,78.259,78.264,48950000.0
2007-10-26 01:28:00,78.248,78.255,78.241,78.241,68380000.0
2007-10-26 01:29:00,78.224,78.224,78.212,78.216,68450000.0
2007-10-26 01:30:00,78.249,78.249,78.191,78.228,56100000.0
2007-10-26 01:31:00,78.234,78.234,78.214,78.214,30710000.0
2007-10-26 01:32:00,78.202,78.222,78.202,78.209,45600000.0
2007-10-26 01:33:00,78.254,78.254,78.22,78.221,40730000.0
2007-10-26 01:34:00,78.23,78.252,78.224,78.252,87850000.0
2007-10-26 01:35:00,78.265,78.268,78.261,78.263,67610000.0
2007-10-26 01:36:00,78.296,78.296,78.264,78.264,113370000.0
2007-10-26 01:37:00,78.267,78.267,78.26,78.265,45750000.0
2007-10-26 01:38:00,78.261,78.276,78.261,78.267,129200000.0
2007-10-26 01:39:00,78.301,78.301,78.262,78.262,98820000.0
2007-10-26 01:42:00,78.292,78.292,78.252,78.252,127210000.0
2007-10-26 01:43:00,78.239,78.246,78.238,78.246,68960000.0
2007-10-26 01:44:00,78.268,78.274,78.262,78.266,134900000.0
2007-10-26 01:45:00,78.272,78.292,78.267,78.28,133580000.0
2007-10-26 01:46:00,78.272,78.3,78.272,78.297,81090000.0
2007-10-26 01:47:00,78.29,78.3,78.29,78.295,45720000.0
2007-10-26 01:48:00,78.331,78.331,78.293,78.293,154160000.0
2007-10-26 01:49:00,78.297,78.304,78.283,78.294,151010000.0
2007-10-26 01:50:00,78.307,78.331,78.305,78.318,124640000.0
2007-10-26 01:51:00,78.355,78.355,78.328,78.328,79030000.0
2007-10-26 01:52:00,78.336,78.336,78.316,78.317,108610000.0
2007-10-26 01:54:00,78.339,78.339,78.325,78.325,3570000.0
2007-10-26 01:55:00,78.314,78.314,78.291,78.299,111360000.0
2007-10-26 01:56:00,78.289,78.3,78.289,78.291,59120000.0
2007-10-26 01:57:00,78.351,78.351,78.294,78.294,95300000.0
2007-10-26 01:58:00,78.299,78.311,78.295,78.307,59340000.0
2007-10-26 02:00:00,78.339,78.339,78.326,78.326,6010000.0
2007-10-26 02:01:00,78.311,78.311,78.308,78.308,2640000.0
2007-10-26 02:02:00,78.312,78.331,78.312,78.325,44580000.0
2007-10-26 02:03:00,78.36,78.36,78.324,78.341,174930000.0
2007-10-26 02:04:00,78.332,78.345,78.332,78.334,164070000.0
2007-10-26 02:05:00,78.343,78.344,78.333,78.338,135540000.0
2007-10-26 02:06:00,78.366,78.366,78.343,78.343,87600000.0
2007-10-26 02:07:00,78.332,78.336,78.325,78.335,124870000.0
2007-10-26 02:08:00,78.33,78.35,78.33,78.35,151780000.0
2007-10-26 02:09:00,78.391,78.391,78.373,78.373,65380000.0
2007-10-26 02:10:00,78.362,78.367,78.36,78.366,100720000.0
2007-10-26 02:11:00,78.36,78.367,78.36,78.36,57380000.0
2007-10-26 02:12:00,78.395,78.395,78.359,78.36,85100000.0
2007-10-26 02:13:00,78.346,78.354,78.342,78.342,70340000.0
2007-10-26 02:14:00,78.347,78.347,78.339,78.339,119470000.0
2007-10-26 02:15:00,78.382,78.382,78.338,78.338,18630000.0
2007-10-26 02:18:00,78.371,78.371,78.326,78.326,61830000.0
2007-10-26 02:19:00,78.311,78.317,78.309,78.309,93790000.0
2007-10-26 02:20:00,78.3,78.307,78.3,78.307,59820000.0
2007-10-26 02:21:00,78.335,78.335,78.323,78.324,109610000.0
2007-10-26 02:22:00,78.324,78.326,78.321,78.326,11070000.0
2007-10-26 02:23:00,78.321,78.329,78.32,78.329,91400000.0
2007-10-26 02:24:00,78.371,78.371,78.321,78.321,50110000.0
2007-10-26 02:25:00,78.329,78.344,78.326,78.344,167210000.0
2007-10-26 02:26:00,78.338,78.348,78.338,78.339,160040000.0
2007-10-26 02:27:00,78.378,78.378,78.328,78.328,127850000.0
2007-10-26 02:28:00,78.336,78.337,78.33,78.33,89620000.0
2007-10-26 02:29:00,78.336,78.336,78.32,78.332,118080000.0
2007-10-26 02:30:00,78.36,78.361,78.336,78.361,154960000.0
2007-10-26 02:31:00,78.374,78.374,78.368,78.368,70430000.0
2007-10-26 02:32:00,78.384,78.411,78.384,78.405,106300000.0
2007-10-26 02:33:00,78.44,78.44,78.38,78.387,58490000.0
2007-10-26 02:34:00,78.371,78.385,78.362,78.362,100000000.0
2007-10-26 02:35:00,78.354,78.372,78.353,78.369,56180000.0
2007-10-26 02:36:00,78.41,78.41,78.37,78.373,108330000.0
2007-10-26 02:37:00,78.374,78.374,78.355,78.366,16040000.0
2007-10-26 02:38:00,78.379,78.393,78.375,78.375,63010000.0
2007-10-26 02:39:00,78.385,78.397,78.356,78.386,115230000.0
2007-10-26 02:40:00,78.38,78.386,78.366,78.366,12430000.0
2007-10-26 02:41:00,78.353,78.401,78.353,78.401,157520000.0
2007-10-26 02:42:00,78.442,78.442,78.417,78.422,140780000.0
2007-10-26 02:43:00,78.395,78.429,78.395,78.422,91080000.0
2007-10-26 02:44:00,78.435,78.435,78.422,78.426,113630000.0
2007-10-26 02:45:00,78.438,78.46,78.431,78.453,151480000.0
2007-10-26 02:46:00,78.462,78.462,78.443,78.443,70650000.0
2007-10-26 02:47:00,78.429,78.439,78.428,78.428,100600000.0
2007-10-26 02:48:00,78.465,78.465,78.441,78.441,59350000.0
2007-10-26 02:49:00,78.446,78.446,78.432,78.436,91640000.0
2007-10-26 02:50:00,78.432,78.459,78.432,78.456,61250000.0
2007-10-26 02:51:00,78.483,78.483,78.447,78.454,115140000.0
2007-10-26 02:52:00,78.443,78.45,78.442,78.442,10750000.0
2007-10-26 02:53:00,78.447,78.458,78.443,78.458,66730000.0
2007-10-26 02:54:00,78.492,78.492,78.454,78.462,108990000.0
2007-10-26 02:55:00,78.466,78.466,78.461,78.461,6200000.0
2007-10-26 02:56:00,78.466,78.468,78.46,78.468,55390000.0
2007-10-26 02:57:00,78.505,78.505,78.471,78.471,89450000.0
2007-10-26 02:58:00,78.461,78.475,78.461,78.475,55090000.0
2007-10-26 02:59:00,78.489,78.501,78.483,78.489,117990000.0
2007-10-26 03:00:00,78.518,78.518,78.462,78.465,14500000.0
2007-10-26 03:01:00,78.452,78.481,78.44,78.44,69930000.0
2007-10-26 03:02:00,78.446,78.446,78.436,78.436,147810000.0
2007-10-26 03:03:00,78.474,78.474,78.436,78.456,128490000.0
2007-10-26 03:04:00,78.468,78.468,78.459,78.461,82550000.0
2007-10-26 03:05:00,78.464,78.464,78.441,78.441,51530000.0
2007-10-26 03:06:00,78.483,78.487,78.453,78.467,179830000.0
2007-10-26 03:07:00,78.504,78.515,78.475,78.495,159560000.0
2007-10-26 03:08:00,78.484,78.487,78.474,78.474,133550000.0
2007-10-26 03:09:00,78.503,78.503,78.473,78.473,81290000.0
2007-10-26 03:10:00,78.484,78.506,78.47,78.482,116970000.0
2007-10-26 03:11:00,78.486,78.497,78.484,78.485,149730000.0
2007-10-26 03:12:00,78.522,78.522,78.485,78.498,64030000.0
2007-10-26 03:13:00,78.469,78.479,78.446,78.459,108740000.0
2007-10-26 03:14:00,78.454,78.482,78.445,78.461,59320000.0
2007-10-26 03:15:00,78.449,78.46,78.432,78.439,94110000.0
2007-10-26 03:16:00,78.433,78.449,78.425,78.44,56440000.0
2007-10-26 03:17:00,78.433,78.455,78.416,78.455,120910000.0
2007-10-26 03:18:00,78.456,78.456,78.429,78.436,14500000.0
2007-10-26 03:19:00,78.43,78.454,78.426,78.454,64110000.0
2007-10-26 03:20:00,78.423,78.451,78.423,78.448,108340000.0
2007-10-26 03:21:00,78.448,78.483,78.435,78.483,12580000.0
2007-10-26 03:22:00,78.46,78.493,78.46,78.463,61160000.0
2007-10-26 03:23:00,78.453,78.483,78.453,78.464,105450000.0
2007-10-26 03:24:00,78.472,78.482,78.458,78.482,15770000.0
2007-10-26 03:25:00,78.455,78.479,78.454,78.479,122900000.0
2007-10-26 03:26:00,78.446,78.463,78.446,78.449,145920000.0
2007-10-26 03:27:00,78.483,78.485,78.479,78.48,62800000.0
2007-10-26 03:28:00,78.444,78.464,78.444,78.457,105350000.0
2007-10-26 03:29:00,78.43,78.461,78.43,78.435,57390000.0
2007-10-26 03:30:00,78.44,78.471,78.432,78.462,97110000.0
2007-10-26 03:32:00,78.439,78.458,78.419,78.437,105490000.0
2007-10-26 03:33:00,78.449,78.449,78.423,78.423,7780000.0
2007-10-26 03:34:00,78.43,78.453,78.424,78.437,60710000.0
2007-10-26 03:35:00,78.452,78.478,78.44,78.44,111870000.0
2007-10-26 03:36:00,78.471,78.471,78.435,78.435,85950000.0
2007-10-26 03:38:00,78.437,78.437,78.429,78.429,53840000.0
2007-10-26 03:39:00,78.474,78.474,78.434,78.434,132190000.0
2007-10-26 03:40:00,78.421,78.449,78.414,78.414,109460000.0
2007-10-26 03:41:00,78.417,78.418,78.41,78.41,108910000.0
2007-10-26 03:42:00,78.454,78.454,78.426,78.435,130620000.0
2007-10-26 03:43:00,78.421,78.451,78.421,78.43,133180000.0
2007-10-26 03:44:00,78.435,78.437,78.428,78.428,64860000.0
2007-10-26 03:45:00,78.456,78.469,78.439,78.446,138660000.0
2007-10-26 03:46:00,78.473,78.473,78.446,78.453,122900000.0
2007-10-26 03:47:00,78.455,78.455,78.432,78.439,93480000.0
2007-10-26 03:48:00,78.476,78.476,78.465,78.465,49640000.0
2007-10-26 03:50:00,78.454,78.49,78.454,78.483,152630000.0
2007-10-26 03:51:00,78.482,78.495,78.463,78.495,128220000.0
2007-10-26 03:52:00,78.486,78.494,78.467,78.487,79980000.0
2007-10-26 03:53:00,78.471,78.484,78.46,78.469,109590000.0
2007-10-26 03:54:00,78.489,78.489,78.452,78.452,135300000.0
2007-10-26 03:55:00,78.457,78.486,78.456,78.467,72480000.0
2007-10-26 03:56:00,78.484,78.508,78.481,78.488,106820000.0
2007-10-26 03:57:00,78.524,78.524,78.477,78.501,51910000.0
2007-10-26 03:58:00,78.482,78.503,78.474,78.503,89990000.0
2007-10-26 03:59:00,78.489,78.512,78.483,78.483,59700000.0
2007-10-26 04:00:00,78.506,78.506,78.464,78.487,100370000.0
2007-10-26 04:01:00,78.459,78.483,78.459,78.461,15250000.0
2007-10-26 04:02:00,78.466,78.466,78.451,78.456,136870000.0
2007-10-26 04:03:00,78.484,78.484,78.466,78.469,129070000.0
2007-10-26 04:04:00,78.464,78.513,78.464,78.513,60600000.0
2007-10-26 04:05:00,78.472,78.491,78.469,78.469,144540000.0
2007-10-26 04:06:00,78.503,78.503,78.467,78.472,127120000.0
2007-10-26 04:07:00,78.479,78.481,78.476,78.479,86480000.0
2007-10-26 04:08:00,78.467,78.479,78.446,78.458,49530000.0
2007-10-26 04:09:00,78.471,78.471,78.448,78.461,165980000.0
2007-10-26 04:10:00,78.453,78.467,78.452,78.467,158040000.0
2007-10-26 04:11:00,78.459,78.483,78.456,78.483,134990000.0
2007-10-26 04:12:00,78.483,78.494,78.465,78.494,79520000.0
2007-10-26 04:13:00,78.466,78.466,78.452,78.457,112170000.0
2007-10-26 04:14:00,78.463,78.469,78.457,78.464,145600000.0
2007-10-26 04:15:00,78.501,78.501,78.465,78.47,70300000.0
2007-10-26 04:18:00,78.503,78.503,78.471,78.471,104020000.0
2007-10-26 04:21:00,78.511,78.511,78.48,78.481,16140000.0
2007-10-26 04:22:00,78.491,78.511,78.481,78.511,98520000.0
2007-10-26 04:23:00,78.489,78.515,78.486,78.515,69210000.0
2007-10-26 04:24:00,78.529,78.529,78.522,78.529,130050000.0
2007-10-26 04:25:00,78.522,78.548,78.486,78.524,50680000.0
2007-10-26 04:26:00,78.517,78.518,78.495,78.498,145530000.0
2007-10-26 04:27:00,78.53,78.53,78.491,78.5,103250000.0
2007-10-26 04:28:00,78.491,78.505,78.491,78.505,104720000.0
2007-10-26 04:30:00,78.531,78.531,78.511,78.511,131430000.0
2007-10-26 04:31:00,78.519,78.551,78.517,78.532,62660000.0
2007-10-26 04:32:00,78.536,78.536,78.527,78.527,135210000.0
2007-10-26 04:33:00,78.571,78.571,78.529,78.555,124710000.0
2007-10-26 04:34:00,78.538,78.541,78.536,78.539,82390000.0
2007-10-26 04:35:00,78.554,78.58,78.55,78.571,42850000.0
2007-10-26 04:36:00,78.583,78.583,78.537,78.537,167640000.0
2007-10-26 04:37:00,78.523,78.552,78.523,78.552,145000000.0
2007-10-26 04:38:00,78.539,78.564,78.539,78.564,121280000.0
2007-10-26 04:39:00,78.567,78.572,78.549,78.549,84840000.0
2007-10-26 04:40:00,78.559,78.575,78.555,78.575,116200000.0
2007-10-26 04:41:00,78.554,78.561,78.552,78.555,136300000.0
2007-10-26 04:42:00,78.583,78.586,78.548,78.548,66210000.0
2007-10-26 04:43:00,78.553,78.585,78.548,78.567,98960000.0
2007-10-26 04:44:00,78.562,78.583,78.556,78.562,57680000.0
2007-10-26 04:45:00,78.582,78.582,78.544,78.544,86230000.0
2007-10-26 04:46:00,78.556,78.563,78.526,78.532,55180000.0
2007-10-26 04:47:00,78.535,78.536,78.523,78.536,101300000.0
2007-10-26 04:48:00,78.56,78.56,78.528,78.528,8070000.0
2007-10-26 04:49:00,78.529,78.534,78.522,78.534,16340000.0
2007-10-26 04:50:00,78.548,78.57,78.525,78.525,103530000.0
2007-10-26 04:51:00,78.558,78.558,78.524,78.524,6240000.0
2007-10-26 04:52:00,78.525,78.527,78.519,78.519,128550000.0
2007-10-26 04:54:00,78.513,78.538,78.508,78.508,147100000.0
2007-10-26 04:55:00,78.497,78.499,78.49,78.496,136740000.0
2007-10-26 04:56:00,78.491,78.498,78.489,78.491,84830000.0
2007-10-26 04:57:00,78.533,78.533,78.497,78.499,48230000.0
2007-10-26 04:58:00,78.505,78.508,78.501,78.502,170090000.0
2007-10-26 04:59:00,78.507,78.507,78.498,78.498,157830000.0
2007-10-26 05:00:00,78.538,78.538,78.497,78.506,125880000.0
2007-10-26 05:01:00,78.49,78.514,78.49,78.514,79550000.0
2007-10-26 05:02:00,78.529,78.529,78.517,78.524,120130000.0
2007-10-26 05:03:00,78.528,78.528,78.495,78.505,142660000.0
2007-10-26 05:04:00,78.511,78.511,78.499,78.507,72040000.0
2007-10-26 05:05:00,78.504,78.552,78.504,78.552,101720000.0
2007-10-26 05:06:00,78.553,78.553,78.516,78.531,52020000.0
2007-10-26 05:08:00,78.5,78.506,78.499,78.506,59520000.0
2007-10-26 05:09:00,78.533,78.533,78.505,78.505,108490000.0
2007-10-26 05:10:00,78.507,78.515,78.504,78.51,24410000.0
2007-10-26 05:12:00,78.551,78.551,78.512,78.512,75580000.0
2007-10-26 05:13:00,78.501,78.514,78.499,78.499,94390000.0
2007-10-26 05:14:00,78.508,78.517,78.503,78.509,63990000.0
2007-10-26 05:15:00,78.505,78.539,78.503,78.503,91500000.0
2007-10-26 05:16:00,78.506,78.512,78.494,78.5,63060000.0
2007-10-26 05:17:00,78.525,78.525,78.495,78.495,107270000.0
2007-10-26 05:18:00,78.517,78.517,78.498,78.506,13560000.0
2007-10-26 05:19:00,78.502,78.506,78.502,78.504,6950000.0
2007-10-26 05:20:00,78.501,78.525,78.496,78.525,114420000.0
2007-10-26 05:21:00,78.543,78.543,78.495,78.495,144740000.0
2007-10-26 05:22:00,78.516,78.52,78.513,78.517,130260000.0
2007-10-26 05:23:00,78.501,78.523,78.501,78.502,70040000.0
2007-10-26 05:24:00,78.521,78.521,78.487,78.489,136560000.0
2007-10-26 05:25:00,78.499,78.522,78.492,78.506,130960000.0
2007-10-26 05:26:00,78.502,78.527,78.498,78.527,83610000.0
2007-10-26 05:27:00,78.532,78.532,78.491,78.491,46580000.0
2007-10-26 05:28:00,78.494,78.498,78.491,78.491,169440000.0
2007-10-26 05:29:00,78.502,78.519,78.49,78.49,152230000.0
2007-10-26 05:30:00,78.522,78.526,78.505,78.526,135360000.0
2007-10-26 05:31:00,78.509,78.515,78.504,78.515,91630000.0
2007-10-26 05:32:00,78.511,78.518,78.505,78.507,121690000.0
2007-10-26 05:33:00,78.55,78.55,78.52,78.528,144950000.0
2007-10-26 05:34:00,78.508,78.515,78.508,78.509,70850000.0
2007-10-26 05:35:00,78.524,78.551,78.524,78.545,101030000.0
2007-10-26 05:36:00,78.554,78.554,78.527,78.533,57960000.0
2007-10-26 05:37:00,78.553,78.553,78.524,78.529,93730000.0
2007-10-26 05:38:00,78.522,78.553,78.522,78.553,61540000.0
2007-10-26 05:39:00,78.571,78.571,78.521,78.531,110880000.0
2007-10-26 05:40:00,78.501,78.501,78.496,78.496,3940000.0
2007-10-26 05:41:00,78.5,78.507,78.499,78.507,54820000.0
2007-10-26 05:42:00,78.535,78.535,78.491,78.491,89650000.0
2007-10-26 05:43:00,78.497,78.505,78.493,78.493,60020000.0
2007-10-26 05:44:00,78.508,78.512,78.506,78.509,105300000.0
2007-10-26 05:45:00,78.544,78.544,78.539,78.539,3840000.0
2007-10-26 05:48:00,78.546,78.546,78.537,78.538,128220000.0
2007-10-26 05:49:00,78.515,78.518,78.508,78.51,128560000.0
2007-10-26 05:51:00,78.556,78.556,78.547,78.547,156300000.0
2007-10-26 05:54:00,78.535,78.535,78.498,78.498,44090000.0
2007-10-26 05:55:00,78.494,78.523,78.494,78.523,170360000.0
2007-10-26 05:56:00,78.493,78.523,78.493,78.522,159300000.0
2007-10-26 05:57:00,78.528,78.528,78.489,78.489,127930000.0
2007-10-26 05:58:00,78.492,78.521,78.488,78.497,85970000.0
2007-10-26 06:00:00,78.533,78.537,78.526,78.527,145710000.0
2007-10-26 06:03:00,78.534,78.534,78.505,78.505,50150000.0
2007-10-26 06:05:00,78.508,78.51,78.507,78.51,63510000.0
2007-10-26 06:06:00,78.534,78.534,78.505,78.505,110460000.0
2007-10-26 06:07:00,78.496,78.504,78.478,78.479,19600000.0
2007-10-26 06:08:00,78.471,78.477,78.471,78.471,112730000.0
2007-10-26 06:09:00,78.505,78.505,78.481,78.481,96460000.0
2007-10-26 06:10:00,78.468,78.491,78.466,78.484,54520000.0
2007-10-26 06:11:00,78.475,78.506,78.475,78.487,80990000.0
2007-10-26 06:12:00,78.524,78.524,78.473,78.473,79370000.0
2007-10-26 06:13:00,78.484,78.512,78.475,78.489,70650000.0
2007-10-26 06:15:00,78.533,78.533,78.494,78.494,48120000.0
2007-10-26 06:16:00,78.499,78.52,78.494,78.511,47640000.0
2007-10-26 06:17:00,78.5,78.51,78.5,78.505,94670000.0
2007-10-26 06:18:00,78.541,78.541,78.502,78.502,67260000.0
2007-10-26 06:19:00,78.507,78.507,78.5,78.501,133920000.0
2007-10-26 06:20:00,78.496,78.523,78.496,78.512,53950000.0
2007-10-26 06:21:00,78.527,78.527,78.52,78.521,133280000.0
2007-10-26 06:22:00,78.481,78.495,78.481,78.495,103130000.0
2007-10-26 06:24:00,78.519,78.519,78.486,78.491,116350000.0
2007-10-26 06:25:00,78.497,78.525,78.494,78.525,131060000.0
2007-10-26 06:26:00,78.489,78.511,78.489,78.498,61160000.0
2007-10-26 06:27:00,78.535,78.535,78.499,78.499,134300000.0
2007-10-26 06:28:00,78.509,78.524,78.502,78.524,124250000.0
2007-10-26 06:29:00,78.516,78.521,78.496,78.499,76940000.0
2007-10-26 06:30:00,78.551,78.551,78.499,78.499,45020000.0
2007-10-26 06:31:00,78.505,78.508,78.499,78.506,161020000.0
2007-10-26 06:32:00,78.498,78.5,78.495,78.498,142000000.0
2007-10-26 06:33:00,78.53,78.53,78.497,78.497,124510000.0
2007-10-26 06:34:00,78.495,78.497,78.489,78.489,76240000.0
2007-10-26 06:35:00,78.477,78.484,78.467,78.467,108800000.0
2007-10-26 06:36:00,78.509,78.509,78.473,78.477,136450000.0
2007-10-26 06:37:00,78.467,78.476,78.466,78.476,62750000.0
2007-10-26 06:38:00,78.47,78.479,78.469,78.469,91660000.0
2007-10-26 06:39:00,78.516,78.516,78.478,78.478,51260000.0
2007-10-26 06:42:00,78.506,78.512,78.5,78.5,103560000.0
2007-10-26 06:44:00,78.483,78.494,78.464,78.494,94810000.0
2007-10-26 06:45:00,78.508,78.508,78.498,78.498,109450000.0
2007-10-26 06:46:00,78.477,78.48,78.476,78.477,107550000.0
2007-10-26 06:47:00,78.468,78.476,78.468,78.47,78820000.0
2007-10-26 06:48:00,78.508,78.508,78.5,78.5,78860000.0
2007-10-26 06:49:00,78.483,78.511,78.483,78.49,79560000.0
2007-10-26 06:51:00,78.517,78.519,78.497,78.501,50140000.0
2007-10-26 06:52:00,78.522,78.522,78.496,78.515,93980000.0
2007-10-26 06:53:00,78.501,78.523,78.501,78.523,66010000.0
2007-10-26 06:54:00,78.548,78.548,78.539,78.54,77770000.0
2007-10-26 06:55:00,78.49,78.521,78.487,78.487,59060000.0
2007-10-26 06:56:00,78.488,78.49,78.487,78.487,81320000.0
2007-10-26 06:57:00,78.514,78.516,78.512,78.512,85020000.0
2007-10-26 06:58:00,78.5,78.516,78.5,78.509,50910000.0
2007-10-26 06:59:00,78.501,78.514,78.501,78.508,66060000.0
2007-10-26 07:00:00,78.522,78.552,78.517,78.531,92170000.0
2007-10-26 07:01:00,78.504,78.508,78.5,78.5,102830000.0
2007-10-26 07:03:00,78.537,78.537,78.531,78.531,57650000.0
2007-10-26 07:04:00,78.507,78.507,78.5,78.5,81430000.0
2007-10-26 07:06:00,78.535,78.535,78.513,78.513,64080000.0
2007-10-26 07:07:00,78.498,78.506,78.498,78.501,29970000.0
2007-10-26 07:08:00,78.512,78.543,78.503,78.543,47300000.0
2007-10-26 07:09:00,78.551,78.551,78.516,78.516,43080000.0
2007-10-26 07:10:00,78.519,78.542,78.519,78.542,90760000.0
2007-10-26 07:11:00,78.509,78.537,78.509,78.529,64940000.0
2007-10-26 07:12:00,78.545,78.545,78.513,78.513,125150000.0
2007-10-26 07:13:00,78.516,78.516,78.501,78.501,42540000.0
2007-10-26 07:15:00,78.534,78.534,78.504,78.504,95490000.0
2007-10-26 07:16:00,78.506,78.506,78.5,78.505,100340000.0
2007-10-26 07:17:00,78.497,78.499,78.495,78.496,111920000.0
2007-10-26 07:18:00,78.522,78.522,78.498,78.5,118670000.0
2007-10-26 07:19:00,78.488,78.494,78.48,78.488,60110000.0
2007-10-26 07:20:00,78.479,78.49,78.479,78.484,122770000.0
2007-10-26 07:21:00,78.541,78.541,78.5,78.504,117950000.0
2007-10-26 07:22:00,78.511,78.535,78.511,78.535,76200000.0
2007-10-26 07:23:00,78.517,78.522,78.504,78.506,35990000.0
2007-10-26 07:24:00,78.544,78.547,78.54,78.541,135680000.0
2007-10-26 07:25:00,78.498,78.5,78.495,78.498,136480000.0
2007-10-26 07:26:00,78.503,78.509,78.501,78.509,120280000.0
2007-10-26 07:27:00,78.542,78.542,78.508,78.508,74330000.0
2007-10-26 07:29:00,78.519,78.545,78.519,78.54,118470000.0
2007-10-26 07:30:00,78.55,78.55,78.53,78.53,63840000.0
2007-10-26 07:32:00,78.521,78.527,78.519,78.527,47150000.0
2007-10-26 07:33:00,78.553,78.553,78.526,78.529,77530000.0
2007-10-26 07:34:00,78.519,78.527,78.518,78.527,54650000.0
2007-10-26 07:35:00,78.519,78.527,78.519,78.527,98030000.0
2007-10-26 07:36:00,78.562,78.562,78.552,78.552,4130000.0
2007-10-26 07:38:00,78.557,78.56,78.555,78.556,69810000.0
2007-10-26 07:39:00,78.574,78.574,78.535,78.539,50590000.0
2007-10-26 07:40:00,78.547,78.57,78.543,78.551,64000000.0
2007-10-26 07:41:00,78.561,78.582,78.556,78.582,62090000.0
2007-10-26 07:42:00,78.597,78.597,78.571,78.586,49300000.0
2007-10-26 07:43:00,78.581,78.591,78.573,78.579,43190000.0
2007-10-26 07:44:00,78.599,78.611,78.575,78.581,75530000.0
2007-10-26 07:45:00,78.572,78.601,78.572,78.595,87090000.0
2007-10-26 07:47:00,78.58,78.591,78.572,78.572,76120000.0
2007-10-26 07:48:00,78.612,78.612,78.589,78.598,82910000.0
2007-10-26 07:49:00,78.57,78.587,78.57,78.586,47330000.0
2007-10-26 07:50:00,78.564,78.588,78.564,78.584,33030000.0
2007-10-26 07:51:00,78.573,78.599,78.569,78.581,45690000.0
2007-10-26 07:52:00,78.569,78.584,78.569,78.578,101450000.0
2007-10-26 07:53:00,78.596,78.596,78.572,78.583,100610000.0
2007-10-26 07:54:00,78.594,78.597,78.59,78.597,35000000.0
2007-10-26 07:55:00,78.562,78.58,78.562,78.569,55600000.0
2007-10-26 07:56:00,78.6,78.602,78.574,78.574,10190000.0
2007-10-26 07:57:00,78.605,78.61,78.579,78.591,48570000.0
2007-10-26 07:58:00,78.594,78.594,78.565,78.57,55480000.0
2007-10-26 07:59:00,78.583,78.612,78.578,78.612,78120000.0
2007-10-26 08:00:00,78.622,78.622,78.596,78.622,153780000.0
2007-10-26 08:01:00,78.635,78.642,78.604,78.627,67170000.0
2007-10-26 08:02:00,78.65,78.669,78.643,78.664,110280000.0
2007-10-26 08:03:00,78.674,78.674,78.627,78.651,107520000.0
2007-10-26 08:04:00,78.613,78.653,78.607,78.645,105370000.0
2007-10-26 08:05:00,78.64,78.662,78.637,78.662,68700000.0
2007-10-26 08:06:00,78.67,78.672,78.637,78.672,39060000.0
2007-10-26 08:07:00,78.658,78.679,78.655,78.655,36460000.0
2007-10-26 08:08:00,78.657,78.695,78.613,78.64,54070000.0
2007-10-26 08:09:00,78.629,78.629,78.559,78.568,29150000.0
2007-10-26 08:10:00,78.551,78.579,78.526,78.552,30020000.0
2007-10-26 08:11:00,78.575,78.58,78.524,78.576,41930000.0
2007-10-26 08:12:00,78.58,78.596,78.551,78.566,59590000.0
2007-10-26 08:13:00,78.589,78.589,78.549,78.576,102890000.0
2007-10-26 08:14:00,78.597,78.609,78.528,78.577,84770000.0
2007-10-26 08:15:00,78.524,78.576,78.524,78.546,64090000.0
2007-10-26 08:16:00,78.54,78.582,78.537,78.552,67550000.0
2007-10-26 08:17:00,78.583,78.583,78.531,78.555,142220000.0
2007-10-26 08:18:00,78.551,78.551,78.501,78.51,138330000.0
2007-10-26 08:19:00,78.476,78.491,78.454,78.491,145990000.0
2007-10-26 08:20:00,78.487,78.487,78.457,78.47,130490000.0
2007-10-26 08:21:00,78.491,78.491,78.434,78.434,55450000.0
2007-10-26 08:22:00,78.446,78.465,78.422,78.454,84470000.0
2007-10-26 08:23:00,78.449,78.481,78.448,78.473,80400000.0
2007-10-26 08:24:00,78.472,78.472,78.417,78.421,68430000.0
2007-10-26 08:25:00,78.439,78.447,78.397,78.427,76180000.0
2007-10-26 08:26:00,78.405,78.427,78.38,78.392,71340000.0
2007-10-26 08:27:00,78.422,78.422,78.363,78.363,40850000.0
2007-10-26 08:28:00,78.384,78.386,78.35,78.368,66640000.0
2007-10-26 08:29:00,78.364,78.416,78.364,78.395,101870000.0
2007-10-26 08:30:00,78.401,78.401,78.357,78.395,103350000.0
2007-10-26 08:31:00,78.391,78.419,78.38,78.38,108790000.0
2007-10-26 08:32:00,78.389,78.429,78.388,78.412,79930000.0
2007-10-26 08:33:00,78.423,78.423,78.355,78.381,73100000.0
2007-10-26 08:34:00,78.36,78.379,78.347,78.352,89700000.0
2007-10-26 08:35:00,78.376,78.402,78.345,78.345,60940000.0
2007-10-26 08:36:00,78.372,78.372,78.327,78.364,44800000.0
2007-10-26 08:37:00,78.352,78.389,78.352,78.369,94290000.0
2007-10-26 08:38:00,78.363,78.42,78.357,78.388,64010000.0
2007-10-26 08:39:00,78.429,78.429,78.367,78.367,86870000.0
2007-10-26 08:40:00,78.388,78.426,78.355,78.422,63030000.0
2007-10-26 08:41:00,78.397,78.409,78.362,78.362,73880000.0
2007-10-26 08:42:00,78.385,78.388,78.338,78.378,76670000.0
2007-10-26 08:43:00,78.372,78.416,78.356,78.396,50230000.0
2007-10-26 08:44:00,78.38,78.423,78.377,78.423,62900000.0
2007-10-26 08:45:00,78.417,78.477,78.417,78.45,95450000.0
2007-10-26 08:46:00,78.44,78.444,78.41,78.434,102740000.0
2007-10-26 08:47:00,78.408,78.43,78.394,78.43,87720000.0
2007-10-26 08:48:00,78.441,78.448,78.393,78.418,58140000.0
2007-10-26 08:49:00,78.414,78.457,78.414,78.448,81690000.0
2007-10-26 08:50:00,78.478,78.493,78.456,78.493,76150000.0
2007-10-26 08:51:00,78.506,78.506,78.475,78.48,62670000.0
2007-10-26 08:52:00,78.468,78.483,78.458,78.464,30550000.0
2007-10-26 08:53:00,78.471,78.506,78.467,78.504,46630000.0
2007-10-26 08:54:00,78.518,78.521,78.486,78.517,48840000.0
2007-10-26 08:55:00,78.494,78.494,78.474,78.491,90110000.0
2007-10-26 08:56:00,78.459,78.489,78.453,78.485,66700000.0
2007-10-26 08:57:00,78.497,78.497,78.462,78.473,119780000.0
2007-10-26 08:58:00,78.483,78.519,78.483,78.498,48210000.0
2007-10-26 08:59:00,78.489,78.509,78.488,78.492,142380000.0
2007-10-26 09:00:00,78.515,78.522,78.488,78.51,99420000.0
2007-10-26 09:01:00,78.523,78.552,78.517,78.552,102990000.0
2007-10-26 09:02:00,78.526,78.549,78.519,78.549,119590000.0
2007-10-26 09:03:00,78.568,78.602,78.537,78.565,115000000.0
2007-10-26 09:04:00,78.583,78.607,78.566,78.588,59910000.0
2007-10-26 09:05:00,78.579,78.59,78.566,78.574,125960000.0
2007-10-26 09:06:00,78.607,78.607,78.526,78.526,107610000.0
2007-10-26 09:07:00,78.538,78.566,78.535,78.535,67460000.0
2007-10-26 09:08:00,78.522,78.552,78.517,78.533,40470000.0
2007-10-26 09:09:00,78.597,78.597,78.518,78.518,148130000.0
2007-10-26 09:10:00,78.531,78.55,78.524,78.533,128770000.0
2007-10-26 09:11:00,78.515,78.524,78.513,78.513,110500000.0
2007-10-26 09:12:00,78.544,78.544,78.514,78.514,73360000.0
2007-10-26 09:13:00,78.517,78.517,78.499,78.511,106640000.0
2007-10-26 09:14:00,78.505,78.51,78.501,78.505,121190000.0
2007-10-26 09:15:00,78.533,78.533,78.494,78.527,61480000.0
2007-10-26 09:16:00,78.483,78.52,78.483,78.507,89540000.0
2007-10-26 09:17:00,78.539,78.539,78.49,78.494,49750000.0
2007-10-26 09:18:00,78.524,78.524,78.489,78.498,75210000.0
2007-10-26 09:19:00,78.516,78.516,78.501,78.501,49950000.0
2007-10-26 09:20:00,78.514,78.52,78.487,78.499,84170000.0
2007-10-26 09:21:00,78.521,78.521,78.485,78.501,11460000.0
2007-10-26 09:22:00,78.495,78.505,78.486,78.487,11870000.0
2007-10-26 09:23:00,78.502,78.545,78.496,78.519,67440000.0
2007-10-26 09:24:00,78.553,78.607,78.518,78.581,85840000.0
2007-10-26 09:25:00,78.573,78.594,78.553,78.586,53410000.0
2007-10-26 09:26:00,78.549,78.58,78.546,78.549,62550000.0
2007-10-26 09:27:00,78.602,78.602,78.54,78.564,125290000.0
2007-10-26 09:28:00,78.585,78.585,78.55,78.551,114340000.0
2007-10-26 09:29:00,78.539,78.56,78.525,78.555,63360000.0
2007-10-26 09:30:00,78.579,78.579,78.545,78.566,89670000.0
2007-10-26 09:31:00,78.544,78.568,78.544,78.551,80950000.0
2007-10-26 09:32:00,78.583,78.583,78.547,78.576,93410000.0
2007-10-26 09:33:00,78.573,78.573,78.529,78.532,36630000.0
2007-10-26 09:34:00,78.546,78.552,78.517,78.521,34290000.0
2007-10-26 09:35:00,78.53,78.554,78.519,78.547,45730000.0
2007-10-26 09:36:00,78.543,78.544,78.513,78.513,8300000.0
2007-10-26 09:37:00,78.49,78.491,78.476,78.478,39480000.0
2007-10-26 09:38:00,78.473,78.501,78.468,78.495,62180000.0
2007-10-26 09:39:00,78.465,78.5,78.453,78.453,42310000.0
2007-10-26 09:40:00,78.459,78.487,78.457,78.466,99670000.0
2007-10-26 09:41:00,78.48,78.515,78.477,78.488,75800000.0
2007-10-26 09:42:00,78.52,78.52,78.488,78.498,34050000.0
2007-10-26 09:43:00,78.471,78.477,78.47,78.47,48150000.0
2007-10-26 09:44:00,78.477,78.477,78.467,78.474,56610000.0
2007-10-26 09:45:00,78.503,78.511,78.479,78.499,68390000.0
2007-10-26 09:46:00,78.472,78.476,78.47,78.471,100140000.0
2007-10-26 09:47:00,78.476,78.476,78.461,78.461,83720000.0
2007-10-26 09:48:00,78.494,78.494,78.465,78.483,141740000.0
2007-10-26 09:49:00,78.493,78.493,78.469,78.469,49860000.0
2007-10-26 09:50:00,78.461,78.492,78.461,78.492,57010000.0
2007-10-26 09:51:00,78.508,78.508,78.458,78.482,39210000.0
2007-10-26 09:52:00,78.46,78.487,78.457,78.469,30900000.0
2007-10-26 09:53:00,78.459,78.465,78.457,78.457,51350000.0
2007-10-26 09:54:00,78.494,78.494,78.452,78.452,23220000.0
2007-10-26 09:55:00,78.471,78.471,78.445,78.449,20700000.0
2007-10-26 09:56:00,78.485,78.491,78.456,78.491,56330000.0
2007-10-26 09:57:00,78.495,78.495,78.467,78.485,59730000.0
2007-10-26 09:58:00,78.473,78.522,78.473,78.522,56880000.0
2007-10-26 09:59:00,78.501,78.509,78.489,78.5,37460000.0
2007-10-26 10:00:00,78.498,78.538,78.498,78.538,66560000.0
2007-10-26 10:01:00,78.529,78.552,78.516,78.522,31290000.0
2007-10-26 10:02:00,78.533,78.547,78.507,78.528,82720000.0
2007-10-26 10:03:00,78.51,78.546,78.506,78.543,80110000.0
2007-10-26 10:04:00,78.511,78.563,78.511,78.544,57270000.0
2007-10-26 10:05:00,78.518,78.544,78.516,78.541,38170000.0
2007-10-26 10:06:00,78.529,78.529,78.502,78.502,20660000.0
2007-10-26 10:07:00,78.493,78.518,78.493,78.518,44880000.0
2007-10-26 10:08:00,78.479,78.493,78.473,78.473,70320000.0
2007-10-26 10:09:00,78.451,78.487,78.451,78.484,71910000.0
2007-10-26 10:10:00,78.457,78.485,78.453,78.471,39810000.0
2007-10-26 10:11:00,78.447,78.493,78.447,78.469,90930000.0
2007-10-26 10:12:00,78.511,78.511,78.455,78.472,92190000.0
2007-10-26 10:13:00,78.481,78.501,78.475,78.483,44240000.0
2007-10-26 10:14:00,78.472,78.477,78.47,78.47,47260000.0
2007-10-26 10:15:00,78.502,78.507,78.47,78.473,26190000.0
2007-10-26 10:16:00,78.459,78.489,78.453,78.482,74670000.0
2007-10-26 10:17:00,78.462,78.483,78.437,78.437,103780000.0
2007-10-26 10:18:00,78.456,78.456,78.412,78.412,68240000.0
2007-10-26 10:19:00,78.398,78.423,78.394,78.4,70240000.0
2007-10-26 10:20:00,78.411,78.438,78.411,78.438,53180000.0
2007-10-26 10:21:00,78.448,78.448,78.422,78.422,98970000.0
2007-10-26 10:22:00,78.424,78.425,78.418,78.423,68770000.0
2007-10-26 10:23:00,78.415,78.424,78.412,78.412,70170000.0
2007-10-26 10:24:00,78.434,78.434,78.395,78.395,60430000.0
2007-10-26 10:25:00,78.415,78.421,78.394,78.4,131100000.0
2007-10-26 10:26:00,78.389,78.405,78.389,78.398,115450000.0
2007-10-26 10:27:00,78.435,78.448,78.407,78.419,95930000.0
2007-10-26 10:28:00,78.43,78.45,78.42,78.43,109060000.0
2007-10-26 10:29:00,78.437,78.447,78.433,78.439,71030000.0
2007-10-26 10:30:00,78.467,78.47,78.444,78.45,82930000.0
2007-10-26 10:31:00,78.469,78.482,78.453,78.461,95240000.0
2007-10-26 10:32:00,78.455,78.478,78.449,78.451,70170000.0
2007-10-26 10:33:00,78.478,78.492,78.466,78.468,86620000.0
2007-10-26 10:35:00,78.459,78.492,78.459,78.472,73280000.0
2007-10-26 10:36:00,78.503,78.515,78.478,78.498,71440000.0
2007-10-26 10:37:00,78.476,78.48,78.471,78.48,71800000.0
2007-10-26 10:38:00,78.491,78.525,78.484,78.525,107410000.0
2007-10-26 10:39:00,78.53,78.53,78.478,78.502,60610000.0
2007-10-26 10:40:00,78.461,78.465,78.45,78.465,110970000.0
2007-10-26 10:41:00,78.463,78.491,78.455,78.491,63800000.0
2007-10-26 10:42:00,78.495,78.495,78.456,78.467,139860000.0
2007-10-26 10:43:00,78.458,78.467,78.443,78.467,95300000.0
2007-10-26 10:44:00,78.441,78.455,78.433,78.433,89160000.0
2007-10-26 10:45:00,78.449,78.454,78.415,78.454,75690000.0
2007-10-26 10:46:00,78.421,78.444,78.416,78.42,94270000.0
2007-10-26 10:47:00,78.431,78.452,78.427,78.441,77490000.0
2007-10-26 10:48:00,78.458,78.458,78.421,78.455,44050000.0
2007-10-26 10:49:00,78.445,78.457,78.414,78.448,41500000.0
2007-10-26 10:50:00,78.441,78.446,78.44,78.441,65390000.0
2007-10-26 10:51:00,78.451,78.509,78.448,78.465,52210000.0
2007-10-26 10:52:00,78.453,78.462,78.444,78.447,126660000.0
2007-10-26 10:53:00,78.464,78.489,78.451,78.451,125290000.0
2007-10-26 10:54:00,78.5,78.5,78.454,78.458,47270000.0
2007-10-26 10:55:00,78.483,78.483,78.451,78.451,60110000.0
2007-10-26 10:56:00,78.458,78.498,78.458,78.492,69220000.0
2007-10-26 10:57:00,78.502,78.522,78.476,78.499,108900000.0
2007-10-26 10:58:00,78.499,78.542,78.499,78.542,35420000.0
2007-10-26 10:59:00,78.502,78.519,78.493,78.493,67300000.0
2007-10-26 11:00:00,78.524,78.524,78.477,78.484,39710000.0
2007-10-26 11:01:00,78.495,78.495,78.474,78.479,82230000.0
2007-10-26 11:02:00,78.512,78.521,78.491,78.503,76600000.0
2007-10-26 11:03:00,78.515,78.517,78.482,78.514,45380000.0
2007-10-26 11:04:00,78.492,78.492,78.473,78.478,60260000.0
2007-10-26 11:05:00,78.471,78.478,78.471,78.478,60350000.0
2007-10-26 11:06:00,78.513,78.516,78.486,78.516,45620000.0
2007-10-26 11:07:00,78.476,78.492,78.47,78.47,43130000.0
2007-10-26 11:08:00,78.48,78.509,78.475,78.475,74200000.0
2007-10-26 11:09:00,78.501,78.509,78.462,78.462,91850000.0
2007-10-26 11:10:00,78.482,78.49,78.467,78.473,154230000.0
2007-10-26 11:11:00,78.462,78.494,78.461,78.461,69670000.0
2007-10-26 11:12:00,78.492,78.492,78.468,78.485,75300000.0
2007-10-26 11:13:00,78.473,78.506,78.468,78.497,43240000.0
2007-10-26 11:14:00,78.471,78.483,78.463,78.476,32300000.0
2007-10-26 11:15:00,78.531,78.531,78.478,78.48,52300000.0
2007-10-26 11:16:00,78.513,78.515,78.503,78.503,103830000.0
2007-10-26 11:17:00,78.492,78.513,78.486,78.489,98710000.0
2007-10-26 11:18:00,78.53,78.53,78.49,78.495,34000000.0
2007-10-26 11:19:00,78.478,78.48,78.476,78.479,52630000.0
2007-10-26 11:20:00,78.493,78.502,78.488,78.499,12400000.0
2007-10-26 11:21:00,78.513,78.513,78.478,78.483,54410000.0
2007-10-26 11:22:00,78.491,78.518,78.491,78.492,60780000.0
2007-10-26 11:23:00,78.5,78.506,78.493,78.506,80640000.0
2007-10-26 11:24:00,78.543,78.543,78.532,78.532,148720000.0
2007-10-26 11:25:00,78.498,78.5,78.496,78.498,69990000.0
2007-10-26 11:26:00,78.508,78.508,78.497,78.497,104370000.0
2007-10-26 11:27:00,78.508,78.532,78.494,78.526,104640000.0
2007-10-26 11:28:00,78.518,78.525,78.503,78.503,93880000.0
2007-10-26 11:29:00,78.512,78.544,78.501,78.51,68770000.0
2007-10-26 11:30:00,78.55,78.55,78.518,78.522,42520000.0
2007-10-26 11:31:00,78.529,78.572,78.523,78.572,33910000.0
2007-10-26 11:32:00,78.529,78.569,78.527,78.527,56720000.0
2007-10-26 11:33:00,78.546,78.559,78.515,78.515,25020000.0
2007-10-26 11:34:00,78.508,78.518,78.483,78.483,28730000.0
2007-10-26 11:35:00,78.475,78.523,78.475,78.523,37960000.0
2007-10-26 11:36:00,78.564,78.564,78.528,78.53,65690000.0
2007-10-26 11:38:00,78.513,78.54,78.51,78.54,83460000.0
2007-10-26 11:39:00,78.563,78.563,78.524,78.524,66590000.0
2007-10-26 11:40:00,78.55,78.557,78.548,78.548,67520000.0
2007-10-26 11:41:00,78.533,78.56,78.529,78.529,132420000.0
2007-10-26 11:42:00,78.564,78.564,78.519,78.535,128670000.0
2007-10-26 11:43:00,78.523,78.527,78.517,78.525,136080000.0
2007-10-26 11:44:00,78.521,78.552,78.521,78.552,124780000.0
2007-10-26 11:45:00,78.574,78.574,78.515,78.515,58330000.0
2007-10-26 11:46:00,78.517,78.517,78.507,78.507,84250000.0
2007-10-26 11:47:00,78.518,78.54,78.514,78.529,84500000.0
2007-10-26 11:48:00,78.555,78.555,78.516,78.523,72470000.0
2007-10-26 11:49:00,78.513,78.551,78.513,78.544,76020000.0
2007-10-26 11:50:00,78.513,78.526,78.513,78.526,73010000.0
2007-10-26 11:51:00,78.58,78.58,78.504,78.504,43460000.0
2007-10-26 11:52:00,78.493,78.522,78.493,78.522,60000000.0
2007-10-26 11:53:00,78.519,78.528,78.519,78.527,91160000.0
2007-10-26 11:54:00,78.535,78.536,78.529,78.529,107270000.0
2007-10-26 11:55:00,78.488,78.498,78.488,78.495,109810000.0
2007-10-26 11:57:00,78.525,78.534,78.499,78.501,70560000.0
2007-10-26 11:58:00,78.499,78.55,78.499,78.55,76620000.0
2007-10-26 11:59:00,78.523,78.523,78.513,78.517,66210000.0
2007-10-26 12:00:00,78.543,78.556,78.517,78.543,40100000.0
2007-10-26 12:01:00,78.51,78.524,78.505,78.511,94070000.0
2007-10-26 12:03:00,78.543,78.543,78.507,78.51,80550000.0
2007-10-26 12:04:00,78.498,78.506,78.498,78.506,63740000.0
2007-10-26 12:05:00,78.522,78.553,78.522,78.553,79310000.0
2007-10-26 12:06:00,78.564,78.564,78.525,78.525,79650000.0
2007-10-26 12:07:00,78.531,78.554,78.526,78.554,58250000.0
2007-10-26 12:08:00,78.544,78.569,78.537,78.556,61200000.0
2007-10-26 12:09:00,78.573,78.573,78.544,78.544,102270000.0
2007-10-26 12:10:00,78.553,78.585,78.549,78.576,107590000.0
2007-10-26 12:11:00,78.544,78.579,78.536,78.579,92180000.0
2007-10-26 12:12:00,78.571,78.571,78.517,78.549,49330000.0
2007-10-26 12:13:00,78.525,78.55,78.506,78.55,83040000.0
2007-10-26 12:14:00,78.526,78.552,78.526,78.551,75260000.0
2007-10-26 12:15:00,78.556,78.558,78.532,78.558,63870000.0
2007-10-26 12:16:00,78.534,78.534,78.513,78.513,31150000.0
2007-10-26 12:17:00,78.507,78.57,78.507,78.57,50740000.0
2007-10-26 12:18:00,78.541,78.57,78.525,78.537,46590000.0
2007-10-26 12:19:00,78.544,78.544,78.511,78.511,88310000.0
2007-10-26 12:20:00,78.5,78.538,78.5,78.519,62720000.0
2007-10-26 12:21:00,78.546,78.551,78.501,78.518,122240000.0
2007-10-26 12:22:00,78.504,78.534,78.496,78.534,50810000.0
2007-10-26 12:23:00,78.5,78.512,78.494,78.496,129430000.0
2007-10-26 12:24:00,78.536,78.536,78.502,78.533,100400000.0
2007-10-26 12:25:00,78.525,78.525,78.479,78.481,97940000.0
2007-10-26 12:26:00,78.47,78.501,78.47,78.501,127700000.0
2007-10-26 12:27:00,78.511,78.521,78.481,78.515,117730000.0
2007-10-26 12:28:00,78.488,78.508,78.483,78.497,62430000.0
2007-10-26 12:29:00,78.493,78.523,78.49,78.49,132980000.0
2007-10-26 12:30:00,78.522,78.523,78.503,78.523,122660000.0
2007-10-26 12:31:00,78.508,78.508,78.499,78.508,80880000.0
2007-10-26 12:32:00,78.493,78.498,78.459,78.459,39900000.0
2007-10-26 12:33:00,78.492,78.503,78.468,78.503,144820000.0
2007-10-26 12:34:00,78.472,78.498,78.467,78.485,144140000.0
2007-10-26 12:35:00,78.466,78.487,78.463,78.487,111440000.0
2007-10-26 12:36:00,78.502,78.508,78.476,78.48,82980000.0
2007-10-26 12:37:00,78.489,78.503,78.483,78.485,101190000.0
2007-10-26 12:38:00,78.473,78.504,78.469,78.479,128080000.0
2007-10-26 12:39:00,78.509,78.509,78.471,78.487,60050000.0
2007-10-26 12:40:00,78.481,78.492,78.481,78.487,86700000.0
2007-10-26 12:41:00,78.5,78.534,78.498,78.534,49100000.0
2007-10-26 12:42:00,78.537,78.537,78.504,78.504,76930000.0
2007-10-26 12:43:00,78.506,78.507,78.499,78.499,51130000.0
2007-10-26 12:44:00,78.511,78.536,78.508,78.536,88520000.0
2007-10-26 12:45:00,78.55,78.551,78.516,78.521,18300000.0
2007-10-26 12:46:00,78.543,78.549,78.527,78.527,9210000.0
2007-10-26 12:47:00,78.53,78.559,78.526,78.552,78210000.0
2007-10-26 12:48:00,78.533,78.578,78.533,78.538,85480000.0
2007-10-26 12:49:00,78.54,78.563,78.54,78.55,53920000.0
2007-10-26 12:50:00,78.571,78.571,78.526,78.532,66530000.0
2007-10-26 12:51:00,78.561,78.561,78.527,78.553,93370000.0
2007-10-26 12:52:00,78.522,78.539,78.516,78.536,97130000.0
2007-10-26 12:53:00,78.522,78.553,78.522,78.553,91710000.0
2007-10-26 12:54:00,78.561,78.561,78.514,78.514,53370000.0
2007-10-26 12:55:00,78.518,78.524,78.512,78.524,71350000.0
2007-10-26 12:56:00,78.503,78.533,78.503,78.533,84520000.0
2007-10-26 12:57:00,78.538,78.538,78.513,78.513,58710000.0
2007-10-26 12:58:00,78.537,78.555,78.521,78.555,27080000.0
2007-10-26 12:59:00,78.522,78.558,78.522,78.524,44820000.0
2007-10-26 13:00:00,78.554,78.554,78.524,78.532,42980000.0
2007-10-26 13:01:00,78.536,78.536,78.527,78.528,91890000.0
2007-10-26 13:02:00,78.535,78.538,78.53,78.53,63740000.0
2007-10-26 13:03:00,78.566,78.566,78.536,78.54,127020000.0
2007-10-26 13:04:00,78.547,78.547,78.533,78.538,51540000.0
2007-10-26 13:05:00,78.548,78.558,78.536,78.543,128810000.0
2007-10-26 13:06:00,78.574,78.574,78.543,78.574,100080000.0
2007-10-26 13:07:00,78.541,78.553,78.531,78.531,98250000.0
2007-10-26 13:08:00,78.54,78.56,78.536,78.539,112110000.0
2007-10-26 13:09:00,78.567,78.567,78.52,78.554,115940000.0
2007-10-26 13:10:00,78.519,78.553,78.519,78.553,58910000.0
2007-10-26 13:11:00,78.538,78.554,78.533,78.554,136560000.0
2007-10-26 13:12:00,78.529,78.571,78.516,78.516,118780000.0
2007-10-26 13:13:00,78.532,78.542,78.525,78.532,80560000.0
2007-10-26 13:14:00,78.523,78.55,78.523,78.535,40620000.0
2007-10-26 13:15:00,78.56,78.56,78.526,78.539,149720000.0
2007-10-26 13:16:00,78.528,78.541,78.517,78.517,132790000.0
2007-10-26 13:17:00,78.506,78.515,78.506,78.509,119920000.0
2007-10-26 13:18:00,78.543,78.543,78.508,78.52,78150000.0
2007-10-26 13:20:00,78.506,78.518,78.506,78.515,125650000.0
2007-10-26 13:21:00,78.54,78.54,78.512,78.512,57550000.0
2007-10-26 13:22:00,78.517,78.517,78.506,78.508,85880000.0
2007-10-26 13:23:00,78.502,78.535,78.502,78.535,51880000.0
2007-10-26 13:24:00,78.555,78.555,78.528,78.535,81940000.0
2007-10-26 13:25:00,78.529,78.54,78.523,78.53,50900000.0
2007-10-26 13:26:00,78.524,78.563,78.524,78.563,96490000.0
2007-10-26 13:27:00,78.562,78.562,78.547,78.557,10930000.0
2007-10-26 13:28:00,78.582,78.582,78.548,78.55,72250000.0
2007-10-26 13:29:00,78.553,78.557,78.529,78.538,79780000.0
2007-10-26 13:30:00,78.553,78.553,78.523,78.523,73110000.0
2007-10-26 13:31:00,78.543,78.543,78.508,78.508,70020000.0
2007-10-26 13:32:00,78.508,78.513,78.496,78.502,98180000.0
2007-10-26 13:33:00,78.532,78.532,78.492,78.508,68170000.0
2007-10-26 13:34:00,78.536,78.536,78.514,78.514,109260000.0
2007-10-26 13:35:00,78.527,78.527,78.502,78.502,75240000.0
2007-10-26 13:36:00,78.526,78.526,78.494,78.502,125600000.0
2007-10-26 13:37:00,78.512,78.55,78.507,78.532,98580000.0
2007-10-26 13:38:00,78.513,78.527,78.492,78.526,84530000.0
2007-10-26 13:39:00,78.533,78.533,78.506,78.51,80400000.0
2007-10-26 13:40:00,78.504,78.523,78.504,78.512,91520000.0
2007-10-26 13:42:00,78.538,78.538,78.528,78.529,46050000.0
2007-10-26 13:43:00,78.5,78.507,78.5,78.506,36650000.0
2007-10-26 13:45:00,78.537,78.537,78.505,78.532,47950000.0
2007-10-26 13:46:00,78.498,78.519,78.484,78.507,115240000.0
2007-10-26 13:47:00,78.502,78.525,78.495,78.523,117950000.0
2007-10-26 13:48:00,78.531,78.531,78.503,78.508,53460000.0
2007-10-26 13:49:00,78.517,78.525,78.499,78.499,58540000.0
2007-10-26 13:50:00,78.505,78.507,78.499,78.502,73330000.0
2007-10-26 13:51:00,78.497,78.537,78.497,78.503,105480000.0
2007-10-26 13:52:00,78.516,78.516,78.494,78.512,40140000.0
2007-10-26 13:53:00,78.509,78.51,78.507,78.51,68190000.0
2007-10-26 13:54:00,78.533,78.533,78.514,78.514,37430000.0
2007-10-26 13:55:00,78.52,78.524,78.505,78.505,80580000.0
2007-10-26 13:57:00,78.541,78.541,78.51,78.519,48150000.0
2007-10-26 13:58:00,78.511,78.533,78.511,78.528,57970000.0
2007-10-26 13:59:00,78.496,78.508,78.493,78.508,60440000.0
2007-10-26 14:00:00,78.536,78.536,78.495,78.495,46760000.0
2007-10-26 14:01:00,78.498,78.53,78.485,78.53,45450000.0
2007-10-26 14:02:00,78.551,78.566,78.531,78.548,77370000.0
2007-10-26 14:03:00,78.551,78.551,78.495,78.495,94450000.0
2007-10-26 14:04:00,78.498,78.537,78.494,78.537,156000000.0
2007-10-26 14:05:00,78.521,78.541,78.514,78.514,71660000.0
2007-10-26 14:06:00,78.554,78.554,78.514,78.537,84550000.0
2007-10-26 14:07:00,78.53,78.561,78.53,78.55,45580000.0
2007-10-26 14:08:00,78.524,78.549,78.524,78.531,35430000.0
2007-10-26 14:09:00,78.56,78.56,78.511,78.528,49800000.0
2007-10-26 14:10:00,78.556,78.572,78.535,78.572,97380000.0
2007-10-26 14:11:00,78.543,78.561,78.543,78.546,106540000.0
2007-10-26 14:12:00,78.587,78.593,78.552,78.593,35270000.0
2007-10-26 14:13:00,78.588,78.591,78.578,78.579,52040000.0
2007-10-26 14:14:00,78.581,78.581,78.543,78.548,12440000.0
2007-10-26 14:15:00,78.544,78.576,78.53,78.549,59240000.0
2007-10-26 14:16:00,78.532,78.55,78.528,78.531,52150000.0
2007-10-26 14:17:00,78.521,78.55,78.514,78.544,81420000.0
2007-10-26 14:18:00,78.557,78.557,78.515,78.535,151080000.0
2007-10-26 14:19:00,78.531,78.563,78.531,78.548,66330000.0
2007-10-26 14:20:00,78.54,78.56,78.524,78.531,107400000.0
2007-10-26 14:21:00,78.561,78.561,78.516,78.53,106000000.0
2007-10-26 14:22:00,78.534,78.534,78.503,78.533,99910000.0
2007-10-26 14:23:00,78.523,78.523,78.494,78.499,81410000.0
2007-10-26 14:24:00,78.524,78.54,78.508,78.54,35350000.0
2007-10-26 14:25:00,78.51,78.54,78.51,78.522,39020000.0
2007-10-26 14:26:00,78.545,78.545,78.513,78.539,54630000.0
2007-10-26 14:27:00,78.543,78.543,78.522,78.53,27130000.0
2007-10-26 14:28:00,78.519,78.535,78.505,78.535,32940000.0
2007-10-26 14:29:00,78.501,78.53,78.501,78.511,34050000.0
2007-10-26 14:30:00,78.542,78.542,78.502,78.502,52570000.0
2007-10-26 14:31:00,78.511,78.527,78.511,78.527,105820000.0
2007-10-26 14:32:00,78.518,78.53,78.506,78.511,80220000.0
2007-10-26 14:33:00,78.533,78.533,78.503,78.503,70240000.0
2007-10-26 14:34:00,78.512,78.531,78.507,78.51,72160000.0
2007-10-26 14:35:00,78.519,78.542,78.518,78.528,152470000.0
2007-10-26 14:36:00,78.562,78.562,78.523,78.53,127280000.0
2007-10-26 14:37:00,78.55,78.55,78.524,78.531,144860000.0
2007-10-26 14:38:00,78.52,78.538,78.514,78.519,133130000.0
2007-10-26 14:39:00,78.556,78.556,78.503,78.503,63260000.0
2007-10-26 14:40:00,78.492,78.512,78.488,78.512,86580000.0
2007-10-26 14:41:00,78.508,78.513,78.503,78.503,75230000.0
2007-10-26 14:42:00,78.531,78.531,78.489,78.493,73650000.0
2007-10-26 14:43:00,78.48,78.487,78.48,78.487,69020000.0
2007-10-26 14:44:00,78.513,78.52,78.483,78.483,68110000.0
2007-10-26 14:45:00,78.493,78.539,78.493,78.511,45430000.0
2007-10-26 14:46:00,78.5,78.541,78.5,78.518,63440000.0
2007-10-26 14:47:00,78.53,78.551,78.526,78.528,106390000.0
2007-10-26 14:48:00,78.562,78.562,78.53,78.53,109430000.0
2007-10-26 14:49:00,78.52,78.552,78.52,78.528,102470000.0
2007-10-26 14:50:00,78.553,78.588,78.547,78.567,79990000.0
2007-10-26 14:51:00,78.602,78.602,78.551,78.561,71690000.0
2007-10-26 14:52:00,78.559,78.559,78.517,78.559,80470000.0
2007-10-26 14:53:00,78.54,78.579,78.54,78.56,61850000.0
2007-10-26 14:54:00,78.568,78.578,78.552,78.552,40650000.0
2007-10-26 14:55:00,78.565,78.58,78.537,78.537,100590000.0
2007-10-26 14:56:00,78.549,78.57,78.536,78.549,59530000.0
2007-10-26 14:57:00,78.573,78.573,78.543,78.543,79400000.0
2007-10-26 14:58:00,78.551,78.571,78.547,78.56,64160000.0
2007-10-26 14:59:00,78.567,78.567,78.559,78.559,74560000.0
2007-10-26 15:00:00,78.591,78.591,78.563,78.563,75970000.0
2007-10-26 15:01:00,78.566,78.567,78.561,78.567,47700000.0
2007-10-26 15:02:00,78.59,78.59,78.555,78.555,59430000.0
2007-10-26 15:03:00,78.583,78.583,78.555,78.573,95440000.0
2007-10-26 15:04:00,78.574,78.581,78.544,78.544,92340000.0
2007-10-26 15:05:00,78.532,78.561,78.532,78.54,86800000.0
2007-10-26 15:06:00,78.575,78.575,78.552,78.552,52120000.0
2007-10-26 15:08:00,78.541,78.548,78.539,78.546,84720000.0
2007-10-26 15:09:00,78.583,78.583,78.547,78.551,58080000.0
2007-10-26 15:10:00,78.544,78.582,78.544,78.578,31440000.0
2007-10-26 15:11:00,78.571,78.579,78.555,78.561,50070000.0
2007-10-26 15:12:00,78.584,78.584,78.549,78.583,50760000.0
2007-10-26 15:13:00,78.569,78.593,78.569,78.586,93040000.0
2007-10-26 15:14:00,78.59,78.59,78.572,78.572,62430000.0
2007-10-26 15:15:00,78.603,78.603,78.569,78.569,131770000.0
2007-10-26 15:16:00,78.598,78.604,78.578,78.596,54780000.0
2007-10-26 15:17:00,78.593,78.601,78.574,78.574,130650000.0
2007-10-26 15:18:00,78.613,78.613,78.576,78.576,108670000.0
2007-10-26 15:19:00,78.584,78.627,78.582,78.617,101830000.0
2007-10-26 15:20:00,78.645,78.645,78.628,78.628,133330000.0
2007-10-26 15:21:00,78.653,78.655,78.626,78.646,128570000.0
2007-10-26 15:22:00,78.627,78.634,78.621,78.621,62270000.0
2007-10-26 15:23:00,78.63,78.651,78.62,78.62,133130000.0
2007-10-26 15:24:00,78.649,78.649,78.622,78.622,125980000.0
2007-10-26 15:25:00,78.631,78.653,78.624,78.624,77200000.0
2007-10-26 15:26:00,78.637,78.66,78.629,78.643,43440000.0
2007-10-26 15:27:00,78.639,78.671,78.633,78.656,139030000.0
2007-10-26 15:28:00,78.636,78.667,78.631,78.667,145020000.0
2007-10-26 15:29:00,78.66,78.662,78.636,78.641,121830000.0
2007-10-26 15:30:00,78.679,78.679,78.636,78.65,75450000.0
2007-10-26 15:31:00,78.662,78.668,78.641,78.641,104810000.0
2007-10-26 15:32:00,78.649,78.676,78.646,78.671,133350000.0
2007-10-26 15:33:00,78.692,78.696,78.662,78.669,65290000.0
2007-10-26 15:34:00,78.664,78.691,78.664,78.669,94870000.0
2007-10-26 15:35:00,78.673,78.683,78.658,78.658,52480000.0
2007-10-26 15:36:00,78.686,78.686,78.647,78.666,89700000.0
2007-10-26 15:37:00,78.669,78.682,78.637,78.666,54430000.0
2007-10-26 15:38:00,78.649,78.708,78.647,78.679,98370000.0
2007-10-26 15:39:00,78.704,78.704,78.65,78.65,8820000.0
2007-10-26 15:40:00,78.652,78.677,78.644,78.644,105840000.0
2007-10-26 15:41:00,78.634,78.674,78.634,78.658,89390000.0
2007-10-26 15:42:00,78.68,78.68,78.643,78.643,76990000.0
2007-10-26 15:43:00,78.633,78.653,78.626,78.653,80150000.0
2007-10-26 15:44:00,78.638,78.638,78.61,78.61,161820000.0
2007-10-26 15:45:00,78.65,78.65,78.599,78.601,135030000.0
2007-10-26 15:46:00,78.624,78.633,78.595,78.602,149640000.0
2007-10-26 15:47:00,78.608,78.629,78.603,78.603,129960000.0
2007-10-26 15:48:00,78.634,78.634,78.598,78.618,62880000.0
2007-10-26 15:49:00,78.611,78.623,78.599,78.599,91080000.0
2007-10-26 15:50:00,78.621,78.641,78.607,78.633,83900000.0
2007-10-26 15:51:00,78.656,78.656,78.595,78.595,81270000.0
2007-10-26 15:52:00,78.595,78.612,78.576,78.604,76790000.0
2007-10-26 15:53:00,78.591,78.611,78.587,78.599,69930000.0
2007-10-26 15:54:00,78.621,78.621,78.593,78.593,47030000.0
2007-10-26 15:55:00,78.604,78.605,78.582,78.605,61580000.0
2007-10-26 15:56:00,78.583,78.612,78.568,78.573,115280000.0
2007-10-26 15:57:00,78.61,78.61,78.578,78.585,110170000.0
2007-10-26 15:58:00,78.575,78.604,78.575,78.581,108960000.0
2007-10-26 15:59:00,78.583,78.592,78.567,78.582,88430000.0
2007-10-26 16:00:00,78.573,78.61,78.566,78.589,77490000.0
2007-10-26 16:01:00,78.572,78.597,78.546,78.569,85850000.0
2007-10-26 16:02:00,78.574,78.586,78.545,78.559,60940000.0
2007-10-26 16:03:00,78.573,78.573,78.551,78.551,47410000.0
2007-10-26 16:04:00,78.572,78.593,78.543,78.579,105610000.0
2007-10-26 16:05:00,78.567,78.584,78.556,78.584,64090000.0
2007-10-26 16:06:00,78.562,78.597,78.562,78.582,81350000.0
2007-10-26 16:07:00,78.565,78.588,78.556,78.566,59870000.0
2007-10-26 16:08:00,78.581,78.611,78.577,78.611,84060000.0
2007-10-26 16:09:00,78.609,78.621,78.579,78.604,84700000.0
2007-10-26 16:10:00,78.604,78.631,78.597,78.605,54380000.0
2007-10-26 16:11:00,78.614,78.646,78.597,78.638,61330000.0
2007-10-26 16:12:00,78.634,78.683,78.634,78.636,105240000.0
2007-10-26 16:13:00,78.626,78.65,78.626,78.636,106970000.0
2007-10-26 16:14:00,78.629,78.643,78.62,78.643,93430000.0
2007-10-26 16:15:00,78.653,78.653,78.623,78.623,51540000.0
2007-10-26 16:16:00,78.634,78.641,78.606,78.618,79790000.0
2007-10-26 16:17:00,78.635,78.641,78.612,78.612,76640000.0
2007-10-26 16:18:00,78.606,78.641,78.606,78.641,57870000.0
2007-10-26 16:19:00,78.633,78.639,78.612,78.621,30140000.0
2007-10-26 16:20:00,78.629,78.646,78.615,78.631,48930000.0
2007-10-26 16:21:00,78.633,78.633,78.581,78.581,43700000.0
2007-10-26 16:22:00,78.571,78.585,78.571,78.576,93350000.0
2007-10-26 16:23:00,78.565,78.578,78.543,78.543,63440000.0
2007-10-26 16:24:00,78.581,78.606,78.549,78.571,123920000.0
2007-10-26 16:25:00,78.577,78.603,78.568,78.58,54920000.0
2007-10-26 16:26:00,78.587,78.587,78.58,78.587,141780000.0
2007-10-26 16:27:00,78.614,78.614,78.578,78.591,102140000.0
2007-10-26 16:28:00,78.563,78.59,78.56,78.564,110020000.0
2007-10-26 16:29:00,78.576,78.58,78.556,78.569,130110000.0
2007-10-26 16:30:00,78.599,78.599,78.533,78.533,125200000.0
2007-10-26 16:31:00,78.547,78.553,78.531,78.54,61330000.0
2007-10-26 16:32:00,78.532,78.561,78.528,78.561,131770000.0
2007-10-26 16:33:00,78.559,78.559,78.504,78.52,115160000.0
2007-10-26 16:34:00,78.511,78.549,78.511,78.538,85790000.0
2007-10-26 16:35:00,78.551,78.571,78.545,78.545,39490000.0
2007-10-26 16:36:00,78.571,78.572,78.547,78.572,150320000.0
2007-10-26 16:37:00,78.539,78.562,78.539,78.543,146240000.0
2007-10-26 16:38:00,78.543,78.552,78.536,78.542,118730000.0
2007-10-26 16:39:00,78.564,78.564,78.517,78.526,78520000.0
2007-10-26 16:40:00,78.529,78.544,78.502,78.502,113010000.0
2007-10-26 16:41:00,78.504,78.519,78.47,78.476,131580000.0
2007-10-26 16:42:00,78.498,78.507,78.477,78.477,60240000.0
2007-10-26 16:43:00,78.457,78.472,78.442,78.447,88090000.0
2007-10-26 16:44:00,78.44,78.46,78.436,78.453,50620000.0
2007-10-26 16:45:00,78.464,78.464,78.424,78.433,82930000.0
2007-10-26 16:46:00,78.443,78.488,78.437,78.474,53620000.0
2007-10-26 16:47:00,78.47,78.493,78.463,78.485,97370000.0
2007-10-26 16:48:00,78.464,78.492,78.464,78.492,15030000.0
2007-10-26 16:49:00,78.46,78.491,78.46,78.465,61110000.0
2007-10-26 16:50:00,78.485,78.485,78.436,78.459,93390000.0
2007-10-26 16:51:00,78.484,78.484,78.43,78.465,49500000.0
2007-10-26 16:52:00,78.439,78.448,78.416,78.421,88240000.0
2007-10-26 16:53:00,78.432,78.453,78.419,78.431,56290000.0
2007-10-26 16:54:00,78.426,78.461,78.426,78.448,101410000.0
2007-10-26 16:55:00,78.455,78.466,78.453,78.458,18560000.0
2007-10-26 16:56:00,78.485,78.488,78.466,78.478,95380000.0
2007-10-26 16:57:00,78.496,78.496,78.467,78.473,9810000.0
2007-10-26 16:58:00,78.468,78.494,78.465,78.494,63160000.0
2007-10-26 16:59:00,78.473,78.513,78.464,78.48,93160000.0
2007-10-26 17:00:00,78.508,78.517,78.471,78.473,46240000.0
2007-10-26 17:01:00,78.463,78.502,78.463,78.502,91210000.0
2007-10-26 17:02:00,78.493,78.502,78.475,78.483,58530000.0
2007-10-26 17:03:00,78.503,78.503,78.467,78.47,97730000.0
2007-10-26 17:04:00,78.489,78.501,78.483,78.496,19650000.0
2007-10-26 17:05:00,78.489,78.51,78.486,78.492,58340000.0
2007-10-26 17:06:00,78.534,78.534,78.505,78.524,130650000.0
2007-10-26 17:07:00,78.489,78.513,78.488,78.513,121790000.0
2007-10-26 17:08:00,78.503,78.533,78.503,78.504,75000000.0
2007-10-26 17:09:00,78.546,78.546,78.497,78.499,45010000.0
2007-10-26 17:10:00,78.523,78.523,78.487,78.494,156480000.0
2007-10-26 17:11:00,78.501,78.52,78.493,78.501,139490000.0
2007-10-26 17:12:00,78.521,78.521,78.495,78.502,122820000.0
2007-10-26 17:13:00,78.517,78.53,78.5,78.5,84060000.0
2007-10-26 17:14:00,78.527,78.527,78.511,78.516,105400000.0
2007-10-26 17:15:00,78.536,78.536,78.492,78.492,130370000.0
2007-10-26 17:16:00,78.48,78.521,78.48,78.521,65060000.0
2007-10-26 17:17:00,78.517,78.522,78.484,78.489,92060000.0
2007-10-26 17:18:00,78.51,78.515,78.486,78.515,55350000.0
2007-10-26 17:19:00,78.486,78.514,78.486,78.504,81260000.0
2007-10-26 17:20:00,78.478,78.493,78.472,78.479,57390000.0
2007-10-26 17:21:00,78.512,78.512,78.458,78.458,97860000.0
2007-10-26 17:22:00,78.46,78.46,78.428,78.456,19050000.0
2007-10-26 17:23:00,78.447,78.477,78.438,78.444,111830000.0
2007-10-26 17:24:00,78.473,78.473,78.451,78.451,78800000.0
2007-10-26 17:25:00,78.44,78.457,78.426,78.457,107390000.0
2007-10-26 17:26:00,78.439,78.458,78.434,78.458,127750000.0
2007-10-26 17:27:00,78.462,78.462,78.443,78.448,61580000.0
2007-10-26 17:28:00,78.472,78.472,78.426,78.457,92410000.0
2007-10-26 17:29:00,78.438,78.452,78.425,78.425,50840000.0
2007-10-26 17:30:00,78.45,78.454,78.424,78.428,89530000.0
2007-10-26 17:31:00,78.449,78.457,78.449,78.457,54330000.0
2007-10-26 17:32:00,78.42,78.44,78.415,78.436,93400000.0
2007-10-26 17:33:00,78.462,78.462,78.434,78.438,13180000.0
2007-10-26 17:34:00,78.46,78.46,78.433,78.433,85030000.0
2007-10-26 17:35:00,78.442,78.474,78.442,78.474,66410000.0
2007-10-26 17:36:00,78.482,78.482,78.444,78.45,76620000.0
2007-10-26 17:37:00,78.455,78.458,78.45,78.457,85130000.0
2007-10-26 17:38:00,78.45,78.457,78.449,78.457,52370000.0
2007-10-26 17:39:00,78.482,78.482,78.453,78.453,67270000.0
2007-10-26 17:40:00,78.442,78.455,78.442,78.454,95250000.0
2007-10-26 17:41:00,78.452,78.458,78.449,78.449,93810000.0
2007-10-26 17:42:00,78.441,78.47,78.432,78.432,95240000.0
2007-10-26 17:43:00,78.44,78.473,78.435,78.451,50680000.0
2007-10-26 17:44:00,78.464,78.464,78.433,78.433,79990000.0
2007-10-26 17:45:00,78.454,78.454,78.432,78.439,77670000.0
2007-10-26 17:46:00,78.437,78.471,78.437,78.471,68720000.0
2007-10-26 17:47:00,78.458,78.469,78.446,78.453,30990000.0
2007-10-26 17:48:00,78.461,78.489,78.455,78.475,41890000.0
2007-10-26 17:49:00,78.469,78.469,78.466,78.468,46490000.0
2007-10-26 17:50:00,78.44,78.449,78.44,78.445,99170000.0
2007-10-26 17:51:00,78.482,78.482,78.447,78.451,74190000.0
2007-10-26 17:52:00,78.475,78.475,78.434,78.475,128260000.0
2007-10-26 17:53:00,78.442,78.446,78.44,78.446,46240000.0
2007-10-26 17:54:00,78.443,78.468,78.433,78.433,136440000.0
2007-10-26 17:55:00,78.436,78.439,78.429,78.439,98290000.0
2007-10-26 17:56:00,78.449,78.473,78.437,78.473,101470000.0
2007-10-26 17:57:00,78.442,78.47,78.441,78.441,122870000.0
2007-10-26 17:58:00,78.453,78.46,78.43,78.43,124970000.0
2007-10-26 17:59:00,78.419,78.443,78.414,78.43,65380000.0
2007-10-26 18:00:00,78.402,78.439,78.396,78.43,131330000.0
2007-10-26 18:01:00,78.401,78.416,78.401,78.415,113640000.0
2007-10-26 18:02:00,78.449,78.459,78.426,78.433,72380000.0
2007-10-26 18:03:00,78.474,78.474,78.427,78.456,47600000.0
2007-10-26 18:04:00,78.42,78.462,78.42,78.451,146120000.0
2007-10-26 18:05:00,78.435,78.471,78.435,78.447,143430000.0
2007-10-26 18:06:00,78.462,78.462,78.438,78.45,114840000.0
2007-10-26 18:07:00,78.42,78.444,78.418,78.444,82330000.0
2007-10-26 18:08:00,78.41,78.421,78.38,78.399,109140000.0
2007-10-26 18:09:00,78.407,78.407,78.378,78.379,131050000.0
2007-10-26 18:10:00,78.403,78.422,78.396,78.422,60610000.0
2007-10-26 18:11:00,78.406,78.406,78.396,78.398,101410000.0
2007-10-26 18:12:00,78.432,78.432,78.393,78.419,53310000.0
2007-10-26 18:13:00,78.39,78.412,78.383,78.397,85710000.0
2007-10-26 18:14:00,78.435,78.435,78.401,78.411,51680000.0
2007-10-26 18:15:00,78.444,78.444,78.428,78.437,97040000.0
2007-10-26 18:16:00,78.41,78.415,78.41,78.415,5460000.0
2007-10-26 18:17:00,78.411,78.431,78.411,78.412,110110000.0
2007-10-26 18:18:00,78.399,78.447,78.381,78.412,82630000.0
2007-10-26 18:20:00,78.389,78.402,78.374,78.402,89130000.0
2007-10-26 18:21:00,78.414,78.414,78.393,78.398,64090000.0
2007-10-26 18:22:00,78.39,78.395,78.39,78.39,47860000.0
2007-10-26 18:23:00,78.396,78.396,78.39,78.39,103380000.0
2007-10-26 18:24:00,78.425,78.425,78.39,78.39,63310000.0
2007-10-26 18:25:00,78.414,78.414,78.371,78.371,78570000.0
2007-10-26 18:26:00,78.362,78.391,78.362,78.38,64340000.0
2007-10-26 18:27:00,78.412,78.412,78.38,78.387,82260000.0
2007-10-26 18:28:00,78.384,78.42,78.384,78.408,83530000.0
2007-10-26 18:29:00,78.402,78.418,78.397,78.416,51450000.0
2007-10-26 18:30:00,78.384,78.418,78.384,78.392,62490000.0
2007-10-26 18:31:00,78.396,78.396,78.381,78.383,104850000.0
2007-10-26 18:33:00,78.421,78.421,78.385,78.393,88470000.0
2007-10-26 18:34:00,78.379,78.392,78.375,78.38,53500000.0
2007-10-26 18:35:00,78.405,78.411,78.373,78.373,78410000.0
2007-10-26 18:36:00,78.405,78.405,78.372,78.379,74660000.0
2007-10-26 18:37:00,78.37,78.378,78.368,78.378,64420000.0
2007-10-26 18:38:00,78.371,78.377,78.371,78.377,32610000.0
2007-10-26 18:39:00,78.414,78.414,78.378,78.413,47540000.0
2007-10-26 18:40:00,78.383,78.416,78.383,78.409,46010000.0
2007-10-26 18:41:00,78.388,78.422,78.388,78.422,93940000.0
2007-10-26 18:42:00,78.424,78.424,78.397,78.403,75210000.0
2007-10-26 18:43:00,78.39,78.398,78.39,78.398,116390000.0
2007-10-26 18:44:00,78.409,78.41,78.407,78.408,50370000.0
2007-10-26 18:45:00,78.435,78.435,78.403,78.415,124280000.0
2007-10-26 18:46:00,78.389,78.391,78.386,78.388,90140000.0
2007-10-26 18:47:00,78.401,78.422,78.401,78.408,104170000.0
2007-10-26 18:48:00,78.443,78.443,78.415,78.426,111830000.0
2007-10-26 18:49:00,78.443,78.486,78.438,78.483,122170000.0
2007-10-26 18:50:00,78.478,78.499,78.465,78.468,58160000.0
2007-10-26 18:51:00,78.52,78.52,78.479,78.481,126950000.0
2007-10-26 18:52:00,78.47,78.502,78.47,78.488,117590000.0
2007-10-26 18:53:00,78.495,78.495,78.464,78.473,75510000.0
2007-10-26 18:54:00,78.506,78.506,78.483,78.501,43840000.0
2007-10-26 18:55:00,78.491,78.531,78.491,78.526,152790000.0
2007-10-26 18:56:00,78.502,78.508,78.501,78.505,145140000.0
2007-10-26 18:57:00,78.541,78.541,78.518,78.532,105280000.0
2007-10-26 18:58:00,78.506,78.556,78.506,78.553,77340000.0
2007-10-26 18:59:00,78.541,78.541,78.514,78.531,109590000.0
2007-10-26 19:00:00,78.527,78.551,78.524,78.551,125160000.0
2007-10-26 19:01:00,78.528,78.542,78.523,78.537,59880000.0
2007-10-26 19:02:00,78.544,78.544,78.506,78.512,93020000.0
2007-10-26 19:03:00,78.533,78.533,78.507,78.514,47140000.0
2007-10-26 19:04:00,78.52,78.52,78.516,78.517,86090000.0
2007-10-26 19:05:00,78.508,78.51,78.507,78.51,52720000.0
2007-10-26 19:06:00,78.543,78.543,78.514,78.514,95870000.0
2007-10-26 19:07:00,78.514,78.537,78.509,78.537,12840000.0
2007-10-26 19:08:00,78.51,78.522,78.495,78.497,81140000.0
2007-10-26 19:09:00,78.524,78.534,78.498,78.534,72380000.0
2007-10-26 19:10:00,78.546,78.546,78.514,78.517,120990000.0
2007-10-26 19:12:00,78.556,78.556,78.541,78.545,129040000.0
2007-10-26 19:13:00,78.538,78.54,78.536,78.538,105190000.0
2007-10-26 19:14:00,78.548,78.557,78.533,78.556,106260000.0
2007-10-26 19:15:00,78.562,78.573,78.553,78.573,123300000.0
2007-10-26 19:16:00,78.553,78.554,78.535,78.54,133910000.0
2007-10-26 19:18:00,78.564,78.564,78.525,78.529,152490000.0
2007-10-26 19:19:00,78.537,78.543,78.536,78.538,121820000.0
2007-10-26 19:20:00,78.534,78.563,78.534,78.55,81860000.0
2007-10-26 19:21:00,78.587,78.587,78.55,78.572,47840000.0
2007-10-26 19:22:00,78.556,78.566,78.556,78.561,158520000.0
2007-10-26 19:23:00,78.552,78.565,78.552,78.565,157850000.0
2007-10-26 19:24:00,78.58,78.58,78.559,78.564,126060000.0
2007-10-26 19:25:00,78.572,78.61,78.569,78.61,84010000.0
2007-10-26 19:26:00,78.584,78.61,78.584,78.61,111030000.0
2007-10-26 19:27:00,78.612,78.612,78.569,78.569,129250000.0
2007-10-26 19:28:00,78.561,78.589,78.561,78.569,66410000.0
2007-10-26 19:29:00,78.596,78.596,78.572,78.572,98050000.0
2007-10-26 19:30:00,78.597,78.597,78.591,78.591,51290000.0
2007-10-26 19:31:00,78.562,78.569,78.562,78.565,84330000.0
2007-10-26 19:32:00,78.563,78.589,78.563,78.564,60550000.0
2007-10-26 19:33:00,78.578,78.59,78.556,78.568,107900000.0
2007-10-26 19:34:00,78.552,78.575,78.552,78.573,14680000.0
2007-10-26 19:35:00,78.557,78.595,78.557,78.595,126150000.0
2007-10-26 19:36:00,78.592,78.592,78.547,78.547,83520000.0
2007-10-26 19:37:00,78.548,78.56,78.535,78.56,117620000.0
2007-10-26 19:38:00,78.542,78.546,78.535,78.536,138670000.0
2007-10-26 19:39:00,78.574,78.574,78.552,78.552,70460000.0
2007-10-26 19:40:00,78.557,78.57,78.521,78.536,99170000.0
2007-10-26 19:41:00,78.532,78.55,78.532,78.545,55540000.0
2007-10-26 19:42:00,78.573,78.573,78.533,78.542,88930000.0
2007-10-26 19:43:00,78.532,78.565,78.532,78.565,58590000.0
2007-10-26 19:44:00,78.53,78.564,78.522,78.564,103750000.0
2007-10-26 19:45:00,78.572,78.572,78.536,78.542,7520000.0
2007-10-26 19:46:00,78.544,78.556,78.538,78.548,21630000.0
2007-10-26 19:47:00,78.539,78.549,78.519,78.519,102580000.0
2007-10-26 19:48:00,78.553,78.553,78.524,78.524,60810000.0
2007-10-26 19:49:00,78.532,78.55,78.528,78.545,95760000.0
2007-10-26 19:50:00,78.558,78.56,78.557,78.56,57750000.0
2007-10-26 19:51:00,78.567,78.569,78.56,78.56,105400000.0
2007-10-26 19:52:00,78.535,78.535,78.527,78.527,8820000.0
2007-10-26 19:53:00,78.537,78.54,78.537,78.539,86580000.0
2007-10-26 19:54:00,78.567,78.567,78.519,78.519,114590000.0
2007-10-26 19:55:00,78.522,78.533,78.52,78.522,121640000.0
2007-10-26 19:56:00,78.535,78.548,78.525,78.529,75160000.0
2007-10-26 19:57:00,78.551,78.553,78.537,78.542,109040000.0
2007-10-26 19:59:00,78.521,78.526,78.52,78.526,54260000.0
2007-10-26 20:00:00,78.571,78.571,78.519,78.521,77050000.0
2007-10-26 20:01:00,78.507,78.507,78.502,78.507,67230000.0
2007-10-26 20:02:00,78.512,78.517,78.51,78.511,91220000.0
2007-10-26 20:03:00,78.562,78.562,78.533,78.557,76610000.0
2007-10-26 20:04:00,78.539,78.581,78.538,78.571,111630000.0
2007-10-26 20:05:00,78.559,78.578,78.559,78.566,113530000.0
2007-10-26 20:06:00,78.584,78.584,78.558,78.582,11310000.0
2007-10-26 20:07:00,78.552,78.577,78.547,78.547,105480000.0
2007-10-26 20:08:00,78.539,78.578,78.539,78.546,95180000.0
2007-10-26 20:09:00,78.59,78.59,78.549,78.554,8830000.0
2007-10-26 20:10:00,78.564,78.578,78.545,78.558,25380000.0
2007-10-26 20:11:00,78.546,78.569,78.546,78.549,75720000.0
2007-10-26 20:12:00,78.573,78.585,78.555,78.555,119780000.0
2007-10-26 20:13:00,78.566,78.585,78.566,78.573,11280000.0
2007-10-26 20:14:00,78.567,78.591,78.567,78.576,101570000.0
2007-10-26 20:15:00,78.588,78.588,78.557,78.557,124850000.0
2007-10-26 20:16:00,78.566,78.566,78.542,78.542,96130000.0
2007-10-26 20:17:00,78.557,78.578,78.555,78.558,92860000.0
2007-10-26 20:18:00,78.589,78.589,78.562,78.567,13190000.0
2007-10-26 20:19:00,78.546,78.559,78.543,78.554,11650000.0
2007-10-26 20:20:00,78.551,78.565,78.551,78.565,66650000.0
2007-10-26 20:21:00,78.591,78.591,78.547,78.547,120300000.0
2007-10-26 20:22:00,78.574,78.579,78.559,78.572,66180000.0
2007-10-26 20:23:00,78.584,78.59,78.57,78.57,101080000.0
2007-10-26 20:24:00,78.584,78.584,78.562,78.566,94760000.0
2007-10-26 20:25:00,78.563,78.563,78.548,78.555,93740000.0
2007-10-26 20:26:00,78.574,78.599,78.574,78.587,114090000.0
2007-10-26 20:27:00,78.612,78.612,78.58,78.58,108100000.0
2007-10-26 20:28:00,78.593,78.62,78.593,78.603,52520000.0
2007-10-26 20:29:00,78.594,78.608,78.584,78.608,66300000.0
2007-10-26 20:30:00,78.589,78.611,78.571,78.571,79440000.0
2007-10-26 20:31:00,78.558,78.566,78.558,78.566,60400000.0
2007-10-26 20:32:00,78.558,78.559,78.555,78.558,97520000.0
2007-10-26 20:33:00,78.592,78.592,78.573,78.573,68200000.0
2007-10-26 20:34:00,78.558,78.565,78.558,78.56,41300000.0
2007-10-26 20:35:00,78.571,78.592,78.568,78.568,99990000.0
2007-10-26 20:36:00,78.618,78.618,78.578,78.59,87190000.0
2007-10-26 20:37:00,78.578,78.582,78.578,78.578,10930000.0
2007-10-26 20:38:00,78.592,78.611,78.585,78.611,45700000.0
2007-10-26 20:39:00,78.618,78.618,78.586,78.586,53280000.0
2007-10-26 20:40:00,78.583,78.583,78.571,78.579,62150000.0
2007-10-26 20:41:00,78.572,78.577,78.57,78.574,115840000.0
2007-10-26 20:42:00,78.615,78.619,78.61,78.613,114310000.0
2007-10-26 20:43:00,78.575,78.615,78.575,78.608,107040000.0
2007-10-26 20:44:00,78.637,78.637,78.63,78.631,100260000.0
2007-10-26 20:45:00,78.653,78.653,78.598,78.61,96230000.0
2007-10-26 20:46:00,78.62,78.621,78.616,78.616,60830000.0
2007-10-26 20:47:00,78.577,78.599,78.577,78.579,97810000.0
2007-10-26 20:48:00,78.632,78.632,78.581,78.581,60570000.0
2007-10-26 20:49:00,78.585,78.586,78.58,78.58,62120000.0
2007-10-26 20:51:00,78.625,78.625,78.577,78.595,77650000.0
2007-10-26 20:52:00,78.607,78.607,78.591,78.596,124120000.0
2007-10-26 20:54:00,78.605,78.606,78.596,78.596,114310000.0
2007-10-26 20:55:00,78.569,78.577,78.569,78.577,3010000.0
2007-10-26 20:57:00,78.595,78.595,78.557,78.557,107990000.0
2007-10-26 20:58:00,78.542,78.573,78.542,78.564,165810000.0
2007-10-26 20:59:00,78.55,78.577,78.55,78.577,93370000.0
2007-10-26 21:00:00,78.543,78.566,78.543,78.551,64790000.0
2007-10-26 21:02:00,78.55,78.55,78.519,78.519,94310000.0
2007-10-26 21:03:00,78.553,78.559,78.546,78.549,178390000.0
2007-10-26 21:04:00,78.506,78.507,78.489,78.495,148940000.0
2007-10-26 21:06:00,78.537,78.539,78.531,78.532,76460000.0
2007-10-26 21:08:00,78.485,78.485,78.476,78.476,117980000.0
2007-10-26 21:09:00,78.504,78.504,78.453,78.453,148950000.0
2007-10-26 21:11:00,78.44,78.444,78.436,78.444,110540000.0
2007-10-26 21:12:00,78.455,78.455,78.425,78.425,17540000.0
2007-10-26 21:13:00,78.431,78.441,78.419,78.436,140210000.0
2007-10-26 21:14:00,78.449,78.451,78.444,78.445,134880000.0
2007-10-26 21:15:00,78.479,78.479,78.452,78.452,73220000.0
2007-10-26 21:16:00,78.454,78.454,78.45,78.454,45890000.0
2007-10-26 21:17:00,78.463,78.473,78.458,78.473,106720000.0
2007-10-26 21:18:00,78.51,78.515,78.505,78.505,112930000.0
2007-10-26 21:20:00,78.484,78.49,78.48,78.486,114570000.0
2007-10-26 21:21:00,78.517,78.517,78.48,78.48,74640000.0
2007-10-26 21:22:00,78.485,78.489,78.48,78.48,128640000.0
2007-10-26 21:24:00,78.501,78.501,78.479,78.479,11640000.0
2007-10-26 21:25:00,78.468,78.473,78.455,78.455,78470000.0
2007-10-26 21:27:00,78.505,78.507,78.498,78.498,111950000.0
2007-10-26 21:28:00,78.447,78.458,78.447,78.453,101640000.0
2007-10-26 21:30:00,78.484,78.484,78.465,78.476,13240000.0
2007-10-26 21:31:00,78.469,78.47,78.468,78.468,41750000.0
2007-10-26 21:32:00,78.479,78.491,78.474,78.487,75270000.0
2007-10-26 21:33:00,78.522,78.522,78.502,78.502,90280000.0
2007-10-26 21:34:00,78.486,78.493,78.478,78.493,59670000.0
2007-10-26 21:35:00,78.486,78.497,78.486,78.497,89610000.0
2007-10-26 21:36:00,78.53,78.53,78.492,78.497,113820000.0
2007-10-26 21:37:00,78.503,78.513,78.499,78.513,81280000.0
2007-10-26 21:38:00,78.511,78.533,78.511,78.533,80360000.0
2007-10-26 21:39:00,78.563,78.563,78.534,78.534,66070000.0
2007-10-26 21:40:00,78.539,78.546,78.539,78.54,88740000.0
2007-10-26 21:41:00,78.545,78.546,78.538,78.538,118970000.0
2007-10-26 21:42:00,78.57,78.57,78.533,78.533,87590000.0
2007-10-26 21:43:00,78.517,78.527,78.516,78.527,72790000.0
2007-10-26 21:44:00,78.518,78.519,78.517,78.517,40270000.0
2007-10-26 21:45:00,78.555,78.557,78.548,78.549,107800000.0
2007-10-26 21:48:00,78.552,78.552,78.532,78.532,115650000.0
2007-10-26 21:49:00,78.517,78.52,78.514,78.518,136700000.0
2007-10-26 21:51:00,78.547,78.547,78.539,78.539,96990000.0
2007-10-26 21:53:00,78.513,78.52,78.511,78.512,77300000.0
2007-10-26 21:54:00,78.54,78.54,78.517,78.518,86290000.0
2007-10-26 21:56:00,78.505,78.518,78.505,78.518,77940000.0
2007-10-26 21:57:00,78.554,78.554,78.533,78.533,72890000.0
2007-10-26 21:58:00,78.52,78.527,78.52,78.527,91410000.0
2007-10-26 21:59:00,78.535,78.536,78.53,78.535,77300000.0
2007-10-26 22:00:00,78.535,78.563,78.535,78.556,103410000.0
2007-10-26 22:01:00,78.526,78.531,78.526,78.528,78660000.0
2007-10-26 22:02:00,78.537,78.537,78.52,78.528,62570000.0
2007-10-26 22:03:00,78.56,78.56,78.532,78.532,111380000.0
2007-10-26 22:04:00,78.539,78.543,78.532,78.543,16990000.0
2007-10-26 22:05:00,78.54,78.546,78.539,78.539,96140000.0
2007-10-26 22:06:00,78.557,78.557,78.536,78.545,13900000.0
2007-10-26 22:07:00,78.536,78.539,78.535,78.536,78440000.0
2007-10-26 22:08:00,78.545,78.55,78.545,78.548,83290000.0
2007-10-26 22:09:00,78.572,78.572,78.547,78.552,56530000.0
2007-10-26 22:10:00,78.559,78.574,78.559,78.569,16160000.0
2007-10-26 22:11:00,78.558,78.566,78.554,78.554,96680000.0
2007-10-26 22:12:00,78.58,78.58,78.557,78.558,110260000.0
2007-10-26 22:13:00,78.553,78.566,78.553,78.56,70070000.0
2007-10-26 22:14:00,78.565,78.565,78.552,78.565,53940000.0
2007-10-26 22:15:00,78.563,78.587,78.555,78.56,78890000.0
2007-10-26 22:16:00,78.554,78.564,78.554,78.56,9950000.0
2007-10-26 22:17:00,78.549,78.556,78.546,78.556,117030000.0
2007-10-26 22:18:00,78.584,78.584,78.568,78.568,9960000.0
2007-10-26 22:19:00,78.583,78.588,78.574,78.574,88060000.0
2007-10-26 22:21:00,78.598,78.607,78.588,78.588,116950000.0
2007-10-26 22:22:00,78.581,78.587,78.579,78.587,74490000.0
2007-10-26 22:24:00,78.614,78.614,78.584,78.587,44020000.0
2007-10-26 22:26:00,78.598,78.606,78.594,78.606,74450000.0
2007-10-26 22:27:00,78.643,78.643,78.608,78.608,60730000.0
2007-10-26 22:28:00,78.601,78.607,78.6,78.606,65660000.0
2007-10-26 22:30:00,78.604,78.631,78.604,78.625,63140000.0
2007-10-26 22:32:00,78.599,78.606,78.594,78.597,90070000.0
2007-10-26 22:33:00,78.619,78.619,78.595,78.601,64800000.0
2007-10-26 22:34:00,78.602,78.602,78.596,78.598,11290000.0
2007-10-26 22:35:00,78.604,78.607,78.6,78.601,81580000.0
2007-10-26 22:36:00,78.63,78.63,78.597,78.597,7550000.0
2007-10-26 22:37:00,78.599,78.605,78.592,78.597,61690000.0
2007-10-26 22:38:00,78.59,78.595,78.59,78.59,72790000.0
2007-10-26 22:39:00,78.614,78.614,78.588,78.588,80100000.0
2007-10-26 22:40:00,78.601,78.612,78.601,78.609,51550000.0
2007-10-26 22:41:00,78.616,78.618,78.611,78.611,64590000.0
2007-10-26 22:42:00,78.644,78.644,78.608,78.612,136850000.0
2007-10-26 22:43:00,78.601,78.607,78.6,78.6,107880000.0
2007-10-26 22:44:00,78.591,78.597,78.588,78.588,64210000.0
2007-10-26 22:45:00,78.619,78.619,78.591,78.601,91910000.0
2007-10-26 22:46:00,78.58,78.586,78.58,78.58,92060000.0
2007-10-26 22:47:00,78.591,78.606,78.585,78.606,94090000.0
2007-10-26 22:48:00,78.633,78.633,78.583,78.59,32530000.0
2007-10-26 22:49:00,78.576,78.576,78.569,78.569,34200000.0
2007-10-26 22:50:00,78.564,78.578,78.564,78.568,42680000.0
2007-10-26 22:51:00,78.597,78.597,78.57,78.57,5070000.0
2007-10-26 22:52:00,78.572,78.586,78.57,78.57,42660000.0
2007-10-26 22:53:00,78.578,78.578,78.57,78.57,63230000.0
2007-10-26 22:54:00,78.594,78.604,78.584,78.604,40870000.0
2007-10-26 22:55:00,78.595,78.602,78.593,78.598,15480000.0
2007-10-26 22:56:00,78.583,78.591,78.562,78.57,74360000.0
2007-10-26 22:57:00,78.585,78.585,78.551,78.551,37840000.0
2007-10-26 22:58:00,78.556,78.56,78.552,78.554,18110000.0
2007-10-26 22:59:00,78.548,78.559,78.53,78.539,63030000.0
2007-10-29 02:00:00,78.565,78.567,78.559,78.56,118190000.0
2007-10-29 02:01:00,78.551,78.556,78.549,78.549,62350000.0
2007-10-29 02:02:00,78.555,78.556,78.551,78.552,102850000.0
2007-10-29 02:03:00,78.58,78.58,78.552,78.562,56780000.0
2007-10-29 02:04:00,78.548,78.557,78.547,78.557,105090000.0
2007-10-29 02:06:00,78.573,78.58,78.554,78.56,134300000.0
2007-10-29 02:07:00,78.557,78.559,78.542,78.558,106420000.0
2007-10-29 02:08:00,78.55,78.558,78.549,78.555,95180000.0
2007-10-29 02:09:00,78.557,78.579,78.543,78.543,118960000.0
2007-10-29 02:10:00,78.542,78.549,78.533,78.534,156070000.0
2007-10-29 02:11:00,78.539,78.539,78.53,78.535,154160000.0
2007-10-29 02:12:00,78.55,78.55,78.519,78.52,46490000.0
2007-10-29 02:13:00,78.514,78.517,78.511,78.516,74750000.0
2007-10-29 02:14:00,78.515,78.525,78.513,78.516,122460000.0
2007-10-29 02:15:00,78.551,78.553,78.533,78.534,138910000.0
2007-10-29 02:16:00,78.521,78.527,78.52,78.526,59840000.0
2007-10-29 02:17:00,78.535,78.536,78.529,78.534,125180000.0
2007-10-29 02:18:00,78.56,78.561,78.526,78.532,127220000.0
2007-10-29 02:20:00,78.538,78.552,78.537,78.546,98830000.0
2007-10-29 02:21:00,78.578,78.579,78.554,78.566,118780000.0
2007-10-29 02:22:00,78.55,78.557,78.549,78.555,44970000.0
2007-10-29 02:23:00,78.551,78.557,78.55,78.557,119240000.0
2007-10-29 02:24:00,78.596,78.596,78.549,78.551,66220000.0
2007-10-29 02:25:00,78.553,78.559,78.55,78.551,82070000.0
2007-10-29 02:26:00,78.559,78.565,78.558,78.565,42530000.0
2007-10-29 02:27:00,78.602,78.602,78.572,78.579,48210000.0
2007-10-29 02:28:00,78.572,78.576,78.57,78.575,25830000.0
2007-10-29 02:29:00,78.586,78.587,78.579,78.587,56730000.0
2007-10-29 02:30:00,78.612,78.614,78.601,78.601,75370000.0
2007-10-29 02:31:00,78.606,78.608,78.597,78.607,73330000.0
2007-10-29 02:32:00,78.598,78.599,78.589,78.596,53440000.0
2007-10-29 02:33:00,78.631,78.631,78.595,78.6,83280000.0
2007-10-29 02:34:00,78.59,78.596,78.581,78.583,94450000.0
2007-10-29 02:35:00,78.588,78.593,78.581,78.59,92690000.0
2007-10-29 02:36:00,78.618,78.618,78.574,78.574,57660000.0
2007-10-29 02:37:00,78.577,78.583,78.57,78.57,48570000.0
2007-10-29 02:39:00,78.596,78.596,78.591,78.592,79250000.0
2007-10-29 02:40:00,78.564,78.575,78.564,78.567,55570000.0
2007-10-29 02:41:00,78.578,78.579,78.577,78.579,79320000.0
2007-10-29 02:42:00,78.576,78.601,78.576,78.578,62800000.0
2007-10-29 02:43:00,78.562,78.567,78.56,78.56,90630000.0
2007-10-29 02:44:00,78.552,78.554,78.549,78.551,37440000.0
2007-10-29 02:45:00,78.585,78.591,78.555,78.563,56060000.0
2007-10-29 02:46:00,78.548,78.555,78.539,78.548,79710000.0
2007-10-29 02:47:00,78.531,78.533,78.525,78.528,70670000.0
2007-10-29 02:48:00,78.555,78.555,78.537,78.537,70950000.0
2007-10-29 02:49:00,78.544,78.548,78.538,78.538,99240000.0
2007-10-29 02:50:00,78.548,78.55,78.546,78.547,107340000.0
2007-10-29 02:51:00,78.579,78.579,78.545,78.549,91240000.0
2007-10-29 02:52:00,78.542,78.543,78.531,78.531,59040000.0
2007-10-29 02:53:00,78.541,78.543,78.528,78.528,41950000.0
2007-10-29 02:54:00,78.542,78.544,78.522,78.529,66390000.0
2007-10-29 02:55:00,78.495,78.51,78.494,78.51,70550000.0
2007-10-29 02:56:00,78.507,78.507,78.5,78.501,61320000.0
2007-10-29 02:57:00,78.523,78.523,78.498,78.5,80130000.0
2007-10-29 02:58:00,78.505,78.507,78.499,78.507,78210000.0
2007-10-29 02:59:00,78.513,78.513,78.487,78.492,56050000.0
2007-10-29 03:00:00,78.519,78.519,78.486,78.491,121990000.0
2007-10-29 03:01:00,78.496,78.502,78.491,78.496,128330000.0
2007-10-29 03:02:00,78.502,78.506,78.491,78.491,117290000.0
2007-10-29 03:03:00,78.516,78.516,78.49,78.495,135830000.0
2007-10-29 03:04:00,78.495,78.498,78.493,78.497,67660000.0
2007-10-29 03:05:00,78.485,78.486,78.48,78.481,55920000.0
2007-10-29 03:06:00,78.51,78.51,78.467,78.473,75000000.0
2007-10-29 03:07:00,78.462,78.467,78.459,78.465,100680000.0
2007-10-29 03:08:00,78.478,78.486,78.478,78.479,60010000.0
2007-10-29 03:09:00,78.507,78.507,78.499,78.501,36680000.0
2007-10-29 03:10:00,78.471,78.475,78.471,78.473,26350000.0
2007-10-29 03:12:00,78.526,78.528,78.519,78.519,57250000.0
2007-10-29 03:14:00,78.47,78.475,78.469,78.474,42810000.0
2007-10-29 03:15:00,78.505,78.505,78.474,78.479,80040000.0
2007-10-29 03:16:00,78.465,78.474,78.464,78.464,112560000.0
2007-10-29 03:17:00,78.469,78.477,78.469,78.471,121490000.0
2007-10-29 03:18:00,78.519,78.519,78.486,78.487,118690000.0
2007-10-29 03:21:00,78.498,78.501,78.473,78.473,87720000.0
2007-10-29 03:22:00,78.475,78.475,78.461,78.461,57330000.0
2007-10-29 03:23:00,78.465,78.465,78.461,78.461,55370000.0
2007-10-29 03:24:00,78.508,78.52,78.452,78.48,10990000.0
2007-10-29 03:26:00,78.465,78.468,78.457,78.457,32570000.0
2007-10-29 03:27:00,78.491,78.491,78.465,78.467,101760000.0
2007-10-29 03:28:00,78.451,78.456,78.45,78.456,99810000.0
2007-10-29 03:29:00,78.449,78.456,78.449,78.449,46910000.0
2007-10-29 03:30:00,78.478,78.478,78.456,78.471,31730000.0
2007-10-29 03:31:00,78.462,78.464,78.45,78.458,43280000.0
2007-10-29 03:32:00,78.458,78.459,78.457,78.457,79260000.0
2007-10-29 03:33:00,78.494,78.494,78.454,78.455,70520000.0
2007-10-29 03:34:00,78.459,78.46,78.455,78.457,142280000.0
2007-10-29 03:35:00,78.447,78.45,78.447,78.448,93250000.0
2007-10-29 03:36:00,78.495,78.495,78.454,78.465,64300000.0
2007-10-29 03:37:00,78.465,78.468,78.465,78.466,43170000.0
2007-10-29 03:38:00,78.475,78.475,78.47,78.472,42950000.0
2007-10-29 03:39:00,78.509,78.509,78.48,78.48,63410000.0
2007-10-29 03:40:00,78.477,78.478,78.469,78.469,63070000.0
2007-10-29 03:41:00,78.476,78.479,78.476,78.476,51350000.0
2007-10-29 03:42:00,78.533,78.539,78.487,78.487,70530000.0
2007-10-29 03:43:00,78.484,78.484,78.472,78.48,81840000.0
2007-10-29 03:44:00,78.486,78.487,78.48,78.485,35240000.0
2007-10-29 03:45:00,78.505,78.505,78.488,78.494,62390000.0
2007-10-29 03:46:00,78.486,78.486,78.481,78.481,36250000.0
2007-10-29 03:47:00,78.485,78.485,78.471,78.476,95900000.0
2007-10-29 03:48:00,78.502,78.506,78.498,78.498,65640000.0
2007-10-29 03:49:00,78.467,78.476,78.465,78.476,60640000.0
2007-10-29 03:50:00,78.47,78.483,78.47,78.483,43870000.0
2007-10-29 03:51:00,78.526,78.529,78.521,78.522,115210000.0
2007-10-29 03:52:00,78.493,78.498,78.49,78.492,115820000.0
2007-10-29 03:53:00,78.5,78.506,78.493,78.493,49080000.0
2007-10-29 03:54:00,78.514,78.516,78.502,78.506,63350000.0
2007-10-29 03:55:00,78.498,78.498,78.491,78.497,40690000.0
2007-10-29 03:56:00,78.491,78.505,78.491,78.503,36070000.0
2007-10-29 03:57:00,78.523,78.523,78.497,78.512,81060000.0
2007-10-29 03:58:00,78.502,78.506,78.501,78.501,89570000.0
2007-10-29 03:59:00,78.516,78.518,78.51,78.51,74460000.0
2007-10-29 04:00:00,78.531,78.538,78.492,78.511,86900000.0
2007-10-29 04:01:00,78.524,78.528,78.503,78.512,94720000.0
2007-10-29 04:02:00,78.509,78.551,78.509,78.55,130530000.0
2007-10-29 04:03:00,78.561,78.562,78.525,78.562,68590000.0
2007-10-29 04:04:00,78.548,78.575,78.548,78.575,105450000.0
2007-10-29 04:05:00,78.58,78.58,78.555,78.562,59820000.0
2007-10-29 04:06:00,78.586,78.587,78.545,78.556,91930000.0
2007-10-29 04:07:00,78.585,78.589,78.558,78.573,63700000.0
2007-10-29 04:08:00,78.537,78.541,78.537,78.538,62850000.0
2007-10-29 04:09:00,78.578,78.578,78.547,78.553,76680000.0
2007-10-29 04:10:00,78.553,78.556,78.548,78.554,73860000.0
2007-10-29 04:11:00,78.565,78.57,78.559,78.56,91230000.0
2007-10-29 04:12:00,78.597,78.597,78.566,78.566,64060000.0
2007-10-29 04:13:00,78.55,78.557,78.55,78.553,93110000.0
2007-10-29 04:15:00,78.59,78.592,78.574,78.581,73960000.0
2007-10-29 04:16:00,78.571,78.577,78.57,78.573,103980000.0
2007-10-29 04:17:00,78.569,78.591,78.569,78.583,100840000.0
2007-10-29 04:18:00,78.606,78.607,78.597,78.598,113790000.0
2007-10-29 04:19:00,78.594,78.596,78.59,78.591,124910000.0
2007-10-29 04:20:00,78.597,78.599,78.596,78.599,65270000.0
2007-10-29 04:21:00,78.603,78.603,78.578,78.578,78630000.0
2007-10-29 04:22:00,78.575,78.591,78.574,78.591,74780000.0
2007-10-29 04:23:00,78.579,78.579,78.563,78.571,97540000.0
2007-10-29 04:24:00,78.59,78.59,78.563,78.567,57790000.0
2007-10-29 04:25:00,78.538,78.552,78.536,78.546,79740000.0
2007-10-29 04:26:00,78.529,78.536,78.516,78.52,63330000.0
2007-10-29 04:27:00,78.574,78.574,78.521,78.523,103760000.0
2007-10-29 04:28:00,78.515,78.542,78.515,78.542,75630000.0
2007-10-29 04:29:00,78.535,78.546,78.504,78.529,27490000.0
2007-10-29 04:30:00,78.545,78.546,78.538,78.546,44950000.0
2007-10-29 04:31:00,78.517,78.517,78.511,78.511,49460000.0
2007-10-29 04:32:00,78.532,78.546,78.532,78.534,102360000.0
2007-10-29 04:33:00,78.542,78.542,78.498,78.503,93660000.0
2007-10-29 04:34:00,78.516,78.532,78.516,78.532,40060000.0
2007-10-29 04:35:00,78.524,78.525,78.506,78.506,70070000.0
2007-10-29 04:36:00,78.537,78.537,78.53,78.53,70050000.0
2007-10-29 04:38:00,78.506,78.506,78.505,78.506,17660000.0
2007-10-29 04:39:00,78.527,78.527,78.503,78.507,36530000.0
2007-10-29 04:40:00,78.499,78.505,78.499,78.504,49940000.0
2007-10-29 04:41:00,78.54,78.54,78.507,78.514,88610000.0
2007-10-29 04:42:00,78.567,78.568,78.496,78.509,79390000.0
2007-10-29 04:44:00,78.517,78.54,78.507,78.526,61070000.0
2007-10-29 04:45:00,78.554,78.558,78.553,78.553,38710000.0
2007-10-29 04:48:00,78.55,78.553,78.517,78.517,53340000.0
2007-10-29 04:49:00,78.527,78.528,78.525,78.526,23030000.0
2007-10-29 04:51:00,78.578,78.578,78.511,78.511,48810000.0
2007-10-29 04:52:00,78.52,78.539,78.514,78.514,34100000.0
2007-10-29 04:53:00,78.526,78.539,78.51,78.51,34340000.0
2007-10-29 04:54:00,78.552,78.555,78.549,78.551,68870000.0
2007-10-29 04:55:00,78.512,78.516,78.509,78.51,46280000.0
2007-10-29 04:56:00,78.515,78.517,78.51,78.513,149750000.0
2007-10-29 04:57:00,78.557,78.557,78.549,78.549,90930000.0
2007-10-29 04:58:00,78.517,78.517,78.511,78.511,102400000.0
2007-10-29 04:59:00,78.515,78.516,78.511,78.514,70810000.0
2007-10-29 05:00:00,78.543,78.551,78.516,78.527,59120000.0
2007-10-29 05:02:00,78.526,78.538,78.515,78.526,34500000.0
2007-10-29 05:03:00,78.55,78.55,78.513,78.546,73500000.0
2007-10-29 05:05:00,78.525,78.542,78.525,78.542,43070000.0
2007-10-29 05:06:00,78.547,78.551,78.527,78.551,64630000.0
2007-10-29 05:07:00,78.528,78.543,78.519,78.519,37850000.0
2007-10-29 05:08:00,78.548,78.549,78.548,78.549,5630000.0
2007-10-29 05:09:00,78.538,78.54,78.516,78.525,41860000.0
2007-10-29 05:10:00,78.538,78.545,78.525,78.527,35690000.0
2007-10-29 05:11:00,78.507,78.507,78.501,78.501,34610000.0
2007-10-29 05:12:00,78.545,78.545,78.497,78.524,92150000.0
2007-10-29 05:13:00,78.517,78.536,78.505,78.505,90090000.0
2007-10-29 05:14:00,78.49,78.496,78.49,78.494,99470000.0
2007-10-29 05:15:00,78.575,78.576,78.57,78.571,71490000.0
2007-10-29 05:16:00,78.505,78.51,78.496,78.51,118850000.0
2007-10-29 05:17:00,78.539,78.543,78.517,78.522,130130000.0
2007-10-29 05:18:00,78.553,78.557,78.518,78.518,67490000.0
2007-10-29 05:19:00,78.508,78.51,78.503,78.508,59600000.0
2007-10-29 05:20:00,78.496,78.5,78.495,78.498,77020000.0
2007-10-29 05:21:00,78.526,78.526,78.489,78.505,73510000.0
2007-10-29 05:22:00,78.491,78.505,78.491,78.503,63200000.0
2007-10-29 05:24:00,78.546,78.547,78.537,78.538,74470000.0
2007-10-29 05:26:00,78.54,78.54,78.504,78.509,62550000.0
2007-10-29 05:27:00,78.548,78.552,78.51,78.517,80010000.0
2007-10-29 05:29:00,78.523,78.539,78.513,78.534,61650000.0
2007-10-29 05:30:00,78.567,78.567,78.512,78.531,75180000.0
2007-10-29 05:31:00,78.512,78.54,78.499,78.511,64600000.0
2007-10-29 05:32:00,78.52,78.553,78.518,78.54,55840000.0
2007-10-29 05:33:00,78.547,78.548,78.522,78.531,83400000.0
2007-10-29 05:34:00,78.526,78.554,78.526,78.55,44720000.0
2007-10-29 05:36:00,78.567,78.567,78.513,78.513,56400000.0
2007-10-29 05:37:00,78.509,78.524,78.508,78.508,80560000.0
2007-10-29 05:38:00,78.503,78.503,78.49,78.49,115740000.0
2007-10-29 05:39:00,78.532,78.536,78.495,78.495,101180000.0
2007-10-29 05:40:00,78.493,78.5,78.491,78.5,79780000.0
2007-10-29 05:42:00,78.543,78.543,78.509,78.509,111600000.0
2007-10-29 05:44:00,78.538,78.538,78.509,78.511,83140000.0
2007-10-29 05:45:00,78.545,78.547,78.515,78.547,61560000.0
2007-10-29 05:46:00,78.508,78.51,78.507,78.51,68030000.0
2007-10-29 05:47:00,78.516,78.517,78.51,78.511,110420000.0
2007-10-29 05:48:00,78.554,78.554,78.517,78.521,100500000.0
2007-10-29 05:50:00,78.558,78.559,78.555,78.558,64590000.0
2007-10-29 05:51:00,78.556,78.558,78.545,78.545,86650000.0
2007-10-29 05:52:00,78.512,78.539,78.511,78.529,78350000.0
2007-10-29 05:54:00,78.547,78.549,78.539,78.541,93350000.0
2007-10-29 05:56:00,78.515,78.541,78.515,78.541,110020000.0
2007-10-29 05:57:00,78.541,78.558,78.54,78.556,62600000.0
2007-10-29 05:58:00,78.549,78.557,78.549,78.553,75110000.0
2007-10-29 05:59:00,78.528,78.547,78.528,78.532,96670000.0
2007-10-29 06:00:00,78.556,78.558,78.528,78.547,86150000.0
2007-10-29 06:01:00,78.534,78.553,78.534,78.553,101770000.0
2007-10-29 06:02:00,78.552,78.557,78.552,78.557,66560000.0
2007-10-29 06:03:00,78.564,78.564,78.532,78.532,74880000.0
2007-10-29 06:05:00,78.532,78.535,78.528,78.529,80450000.0
2007-10-29 06:06:00,78.566,78.566,78.536,78.536,79600000.0
2007-10-29 06:07:00,78.535,78.541,78.532,78.532,104300000.0
2007-10-29 06:08:00,78.54,78.546,78.537,78.542,94480000.0
2007-10-29 06:09:00,78.564,78.564,78.543,78.548,95130000.0
2007-10-29 06:10:00,78.548,78.576,78.548,78.567,137820000.0
2007-10-29 06:11:00,78.555,78.555,78.549,78.553,126030000.0
2007-10-29 06:12:00,78.577,78.577,78.546,78.575,117170000.0
2007-10-29 06:13:00,78.578,78.578,78.555,78.564,108120000.0
2007-10-29 06:14:00,78.572,78.592,78.56,78.57,118340000.0
2007-10-29 06:15:00,78.603,78.603,78.561,78.586,35760000.0
2007-10-29 06:16:00,78.573,78.584,78.562,78.583,69140000.0
2007-10-29 06:17:00,78.56,78.567,78.555,78.559,89270000.0
2007-10-29 06:18:00,78.581,78.583,78.563,78.567,122020000.0
2007-10-29 06:19:00,78.564,78.573,78.561,78.568,89940000.0
2007-10-29 06:20:00,78.586,78.608,78.573,78.591,70080000.0
2007-10-29 06:21:00,78.594,78.594,78.572,78.58,83250000.0
2007-10-29 06:22:00,78.57,78.578,78.565,78.565,74730000.0
2007-10-29 06:23:00,78.556,78.566,78.554,78.564,112840000.0
2007-10-29 06:24:00,78.61,78.61,78.557,78.564,92710000.0
2007-10-29 06:25:00,78.563,78.563,78.543,78.547,56620000.0
2007-10-29 06:26:00,78.557,78.559,78.549,78.554,87190000.0
2007-10-29 06:27:00,78.599,78.616,78.594,78.602,77930000.0
2007-10-29 06:28:00,78.559,78.566,78.558,78.566,39260000.0
2007-10-29 06:30:00,78.609,78.609,78.572,78.588,98630000.0
2007-10-29 06:31:00,78.555,78.579,78.555,78.579,104150000.0
2007-10-29 06:32:00,78.574,78.583,78.565,78.581,101600000.0
2007-10-29 06:33:00,78.586,78.59,78.562,78.562,82510000.0
2007-10-29 06:34:00,78.583,78.588,78.581,78.587,81480000.0
2007-10-29 06:36:00,78.603,78.61,78.6,78.603,100170000.0
2007-10-29 06:37:00,78.556,78.579,78.555,78.577,129260000.0
2007-10-29 06:38:00,78.55,78.57,78.55,78.568,71890000.0
2007-10-29 06:39:00,78.589,78.589,78.564,78.585,106840000.0
2007-10-29 06:40:00,78.581,78.59,78.574,78.574,99950000.0
2007-10-29 06:41:00,78.56,78.576,78.548,78.548,123100000.0
2007-10-29 06:42:00,78.584,78.587,78.576,78.576,102080000.0
2007-10-29 06:43:00,78.536,78.548,78.536,78.543,50630000.0
2007-10-29 06:44:00,78.536,78.54,78.528,78.531,73580000.0
2007-10-29 06:45:00,78.583,78.583,78.534,78.545,117450000.0
2007-10-29 06:46:00,78.528,78.534,78.522,78.534,141700000.0
2007-10-29 06:48:00,78.565,78.567,78.533,78.535,119180000.0
2007-10-29 06:49:00,78.527,78.537,78.519,78.519,180630000.0
2007-10-29 06:50:00,78.528,78.528,78.523,78.527,148980000.0
2007-10-29 06:51:00,78.592,78.592,78.536,78.536,114420000.0
2007-10-29 06:53:00,78.527,78.527,78.52,78.521,76420000.0
2007-10-29 06:54:00,78.569,78.57,78.563,78.566,109000000.0
2007-10-29 06:55:00,78.523,78.551,78.523,78.528,137340000.0
2007-10-29 06:56:00,78.541,78.543,78.528,78.528,173180000.0
2007-10-29 06:57:00,78.536,78.543,78.518,78.523,107370000.0
2007-10-29 06:58:00,78.501,78.506,78.495,78.506,64770000.0
2007-10-29 06:59:00,78.549,78.55,78.506,78.506,63050000.0
2007-10-29 07:00:00,78.533,78.533,78.504,78.507,92150000.0
2007-10-29 07:01:00,78.542,78.544,78.508,78.508,161620000.0
2007-10-29 07:02:00,78.507,78.507,78.499,78.501,100790000.0
2007-10-29 07:03:00,78.544,78.546,78.533,78.533,112720000.0
2007-10-29 07:05:00,78.512,78.53,78.508,78.52,114340000.0
2007-10-29 07:06:00,78.549,78.549,78.507,78.522,145640000.0
2007-10-29 07:07:00,78.508,78.514,78.498,78.505,119640000.0
2007-10-29 07:08:00,78.505,78.507,78.498,78.506,79060000.0
2007-10-29 07:09:00,78.554,78.558,78.549,78.549,49890000.0
2007-10-29 07:10:00,78.514,78.515,78.507,78.507,57930000.0
2007-10-29 07:11:00,78.498,78.507,78.497,78.504,63190000.0
2007-10-29 07:12:00,78.51,78.536,78.506,78.508,97970000.0
2007-10-29 07:13:00,78.506,78.511,78.501,78.508,57640000.0
2007-10-29 07:14:00,78.513,78.53,78.504,78.504,104660000.0
2007-10-29 07:15:00,78.542,78.542,78.518,78.518,101360000.0
2007-10-29 07:16:00,78.5,78.508,78.499,78.508,108060000.0
2007-10-29 07:17:00,78.524,78.541,78.517,78.528,111000000.0
2007-10-29 07:18:00,78.553,78.554,78.525,78.551,110690000.0
2007-10-29 07:19:00,78.526,78.545,78.523,78.536,75610000.0
2007-10-29 07:20:00,78.528,78.529,78.525,78.528,47880000.0
2007-10-29 07:21:00,78.58,78.581,78.539,78.567,48640000.0
2007-10-29 07:23:00,78.544,78.563,78.544,78.558,92370000.0
2007-10-29 07:24:00,78.573,78.579,78.57,78.57,108990000.0
2007-10-29 07:25:00,78.56,78.566,78.56,78.566,40220000.0
2007-10-29 07:26:00,78.562,78.575,78.562,78.575,64040000.0
2007-10-29 07:27:00,78.569,78.569,78.538,78.538,97410000.0
2007-10-29 07:28:00,78.547,78.569,78.538,78.553,63790000.0
2007-10-29 07:29:00,78.541,78.564,78.541,78.554,83480000.0
2007-10-29 07:30:00,78.56,78.567,78.543,78.562,67230000.0
2007-10-29 07:31:00,78.541,78.541,78.534,78.537,53680000.0
2007-10-29 07:32:00,78.537,78.543,78.532,78.537,103250000.0
2007-10-29 07:33:00,78.567,78.569,78.546,78.553,123340000.0
2007-10-29 07:34:00,78.526,78.529,78.525,78.526,100970000.0
2007-10-29 07:35:00,78.538,78.538,78.527,78.529,97150000.0
2007-10-29 07:36:00,78.609,78.621,78.606,78.607,100650000.0
2007-10-29 07:37:00,78.531,78.539,78.526,78.528,65150000.0
2007-10-29 07:38:00,78.519,78.533,78.519,78.521,127550000.0
2007-10-29 07:39:00,78.545,78.547,78.541,78.543,64050000.0
2007-10-29 07:42:00,78.565,78.565,78.541,78.556,104210000.0
2007-10-29 07:43:00,78.548,78.567,78.547,78.567,94460000.0
2007-10-29 07:44:00,78.537,78.552,78.537,78.552,114640000.0
2007-10-29 07:45:00,78.602,78.607,78.598,78.6,107490000.0
2007-10-29 07:47:00,78.549,78.568,78.544,78.567,112910000.0
2007-10-29 07:48:00,78.594,78.594,78.559,78.559,74100000.0
2007-10-29 07:49:00,78.562,78.573,78.556,78.556,24830000.0
2007-10-29 07:51:00,78.569,78.572,78.566,78.566,102900000.0
2007-10-29 07:52:00,78.539,78.543,78.526,78.526,105840000.0
2007-10-29 07:54:00,78.548,78.548,78.508,78.508,98910000.0
2007-10-29 07:55:00,78.501,78.522,78.501,78.505,99270000.0
2007-10-29 07:56:00,78.494,78.498,78.492,78.493,66560000.0
2007-10-29 07:57:00,78.528,78.534,78.525,78.527,81550000.0
2007-10-29 07:58:00,78.493,78.504,78.491,78.497,66770000.0
2007-10-29 07:59:00,78.513,78.55,78.506,78.55,72540000.0
2007-10-29 08:00:00,78.549,78.553,78.522,78.553,47210000.0
2007-10-29 08:01:00,78.524,78.546,78.524,78.546,48580000.0
2007-10-29 08:02:00,78.534,78.54,78.53,78.535,93420000.0
2007-10-29 08:03:00,78.58,78.58,78.538,78.554,66720000.0
2007-10-29 08:04:00,78.534,78.536,78.523,78.523,106470000.0
2007-10-29 08:05:00,78.529,78.54,78.518,78.535,95340000.0
2007-10-29 08:06:00,78.586,78.596,78.531,78.531,68550000.0
2007-10-29 08:08:00,78.525,78.549,78.515,78.543,118980000.0
2007-10-29 08:09:00,78.53,78.537,78.504,78.51,66700000.0
2007-10-29 08:10:00,78.502,78.515,78.502,78.515,96230000.0
2007-10-29 08:11:00,78.551,78.556,78.549,78.556,63110000.0
2007-10-29 08:12:00,78.566,78.566,78.56,78.561,104720000.0
2007-10-29 08:15:00,78.584,78.593,78.579,78.581,106750000.0
2007-10-29 08:16:00,78.513,78.523,78.513,78.518,56670000.0
2007-10-29 08:17:00,78.549,78.549,78.514,78.525,93190000.0
2007-10-29 08:18:00,78.551,78.551,78.526,78.526,54550000.0
2007-10-29 08:19:00,78.529,78.553,78.527,78.527,105510000.0
2007-10-29 08:20:00,78.532,78.549,78.525,78.534,73760000.0
2007-10-29 08:21:00,78.575,78.575,78.531,78.533,146690000.0
2007-10-29 08:22:00,78.544,78.586,78.533,78.541,110910000.0
2007-10-29 08:23:00,78.572,78.572,78.543,78.566,89240000.0
2007-10-29 08:24:00,78.595,78.599,78.586,78.586,143010000.0
2007-10-29 08:26:00,78.556,78.559,78.549,78.549,108890000.0
2007-10-29 08:27:00,78.598,78.598,78.587,78.587,54920000.0
2007-10-29 08:28:00,78.541,78.555,78.541,78.555,94160000.0
2007-10-29 08:29:00,78.555,78.578,78.544,78.548,56240000.0
2007-10-29 08:30:00,78.584,78.584,78.528,78.554,99270000.0
2007-10-29 08:31:00,78.517,78.547,78.517,78.527,66140000.0
2007-10-29 08:32:00,78.52,78.532,78.52,78.525,135680000.0
2007-10-29 08:33:00,78.576,78.576,78.531,78.533,113180000.0
2007-10-29 08:34:00,78.552,78.556,78.551,78.554,90370000.0
2007-10-29 08:35:00,78.553,78.559,78.55,78.553,128210000.0
2007-10-29 08:36:00,78.553,78.553,78.525,78.525,146140000.0
2007-10-29 08:37:00,78.546,78.551,78.532,78.535,157860000.0
2007-10-29 08:38:00,78.53,78.57,78.53,78.57,41960000.0
2007-10-29 08:39:00,78.569,78.575,78.563,78.563,82450000.0
2007-10-29 08:40:00,78.57,78.571,78.554,78.555,126620000.0
2007-10-29 08:41:00,78.55,78.557,78.542,78.554,144750000.0
2007-10-29 08:42:00,78.56,78.58,78.545,78.545,65580000.0
2007-10-29 08:43:00,78.551,78.58,78.545,78.551,122410000.0
2007-10-29 08:44:00,78.578,78.578,78.553,78.555,119750000.0
2007-10-29 08:45:00,78.593,78.593,78.567,78.567,108650000.0
2007-10-29 08:46:00,78.553,78.557,78.55,78.555,113220000.0
2007-10-29 08:47:00,78.556,78.581,78.555,78.581,140930000.0
2007-10-29 08:48:00,78.6,78.6,78.561,78.578,53160000.0
2007-10-29 08:49:00,78.563,78.578,78.556,78.564,126540000.0
2007-10-29 08:50:00,78.569,78.569,78.565,78.566,74310000.0
2007-10-29 08:51:00,78.589,78.594,78.565,78.571,95770000.0
2007-10-29 08:53:00,78.559,78.563,78.556,78.558,91850000.0
2007-10-29 08:54:00,78.591,78.591,78.558,78.577,52490000.0
2007-10-29 08:55:00,78.565,78.581,78.565,78.57,83500000.0
2007-10-29 08:56:00,78.584,78.609,78.573,78.584,50440000.0
2007-10-29 08:57:00,78.604,78.608,78.574,78.587,104150000.0
2007-10-29 08:58:00,78.579,78.583,78.578,78.579,59660000.0
2007-10-29 08:59:00,78.592,78.641,78.582,78.603,125480000.0
2007-10-29 09:00:00,78.616,78.626,78.581,78.612,103400000.0
2007-10-29 09:01:00,78.591,78.599,78.59,78.592,73910000.0
2007-10-29 09:02:00,78.583,78.589,78.581,78.583,110080000.0
2007-10-29 09:03:00,78.608,78.608,78.586,78.586,137250000.0
2007-10-29 09:04:00,78.592,78.595,78.581,78.592,144340000.0
2007-10-29 09:05:00,78.583,78.587,78.581,78.582,47090000.0
2007-10-29 09:06:00,78.62,78.62,78.579,78.579,76570000.0
2007-10-29 09:07:00,78.576,78.582,78.57,78.575,117730000.0
2007-10-29 09:08:00,78.569,78.575,78.567,78.571,131050000.0
2007-10-29 09:09:00,78.61,78.61,78.578,78.579,57080000.0
2007-10-29 09:10:00,78.593,78.613,78.583,78.613,128130000.0
2007-10-29 09:11:00,78.593,78.597,78.59,78.591,121880000.0
2007-10-29 09:12:00,78.628,78.628,78.587,78.6,102290000.0
2007-10-29 09:13:00,78.582,78.596,78.582,78.594,97900000.0
2007-10-29 09:14:00,78.599,78.632,78.599,78.631,131240000.0
2007-10-29 09:15:00,78.639,78.641,78.608,78.619,45230000.0
2007-10-29 09:16:00,78.612,78.638,78.604,78.632,119690000.0
2007-10-29 09:17:00,78.645,78.647,78.64,78.644,69760000.0
2007-10-29 09:18:00,78.653,78.657,78.641,78.642,85320000.0
2007-10-29 09:19:00,78.604,78.627,78.594,78.627,49700000.0
2007-10-29 09:20:00,78.622,78.644,78.602,78.644,40670000.0
2007-10-29 09:21:00,78.64,78.64,78.62,78.626,28160000.0
2007-10-29 09:22:00,78.616,78.641,78.616,78.641,62440000.0
2007-10-29 09:23:00,78.638,78.641,78.625,78.625,73520000.0
2007-10-29 09:24:00,78.641,78.641,78.616,78.632,75060000.0
2007-10-29 09:25:00,78.611,78.617,78.611,78.617,50820000.0
2007-10-29 09:26:00,78.614,78.639,78.605,78.639,86470000.0
2007-10-29 09:27:00,78.655,78.656,78.603,78.624,97900000.0
2007-10-29 09:28:00,78.592,78.605,78.592,78.599,100820000.0
2007-10-29 09:29:00,78.61,78.64,78.597,78.613,66330000.0
2007-10-29 09:30:00,78.634,78.638,78.597,78.624,50510000.0
2007-10-29 09:31:00,78.598,78.602,78.593,78.598,79410000.0
2007-10-29 09:32:00,78.612,78.638,78.6,78.631,82970000.0
2007-10-29 09:33:00,78.643,78.644,78.625,78.629,64040000.0
2007-10-29 09:34:00,78.642,78.672,78.632,78.649,78300000.0
2007-10-29 09:35:00,78.629,78.642,78.626,78.637,64950000.0
2007-10-29 09:36:00,78.656,78.656,78.648,78.649,104160000.0
2007-10-29 09:37:00,78.626,78.641,78.626,78.633,43550000.0
2007-10-29 09:38:00,78.634,78.64,78.618,78.625,62170000.0
2007-10-29 09:39:00,78.656,78.656,78.617,78.617,84810000.0
2007-10-29 09:40:00,78.614,78.627,78.597,78.599,68410000.0
2007-10-29 09:41:00,78.605,78.637,78.599,78.608,78290000.0
2007-10-29 09:42:00,78.643,78.643,78.623,78.635,112050000.0
2007-10-29 09:44:00,78.621,78.638,78.616,78.617,96850000.0
2007-10-29 09:45:00,78.62,78.651,78.62,78.622,56770000.0
2007-10-29 09:46:00,78.631,78.652,78.621,78.652,88100000.0
2007-10-29 09:47:00,78.625,78.643,78.617,78.626,50190000.0
2007-10-29 09:48:00,78.665,78.668,78.659,78.662,94140000.0
2007-10-29 09:49:00,78.653,78.658,78.635,78.635,60700000.0
2007-10-29 09:50:00,78.64,78.65,78.624,78.628,139270000.0
2007-10-29 09:51:00,78.665,78.665,78.638,78.658,108200000.0
2007-10-29 09:52:00,78.646,78.658,78.643,78.649,76810000.0
2007-10-29 09:53:00,78.667,78.672,78.654,78.669,117780000.0
2007-10-29 09:54:00,78.666,78.666,78.63,78.63,147390000.0
2007-10-29 09:55:00,78.608,78.623,78.604,78.614,152040000.0
2007-10-29 09:56:00,78.606,78.614,78.597,78.597,44210000.0
2007-10-29 09:57:00,78.621,78.622,78.578,78.613,78600000.0
2007-10-29 09:58:00,78.604,78.631,78.604,78.618,111870000.0
2007-10-29 09:59:00,78.61,78.632,78.599,78.599,136010000.0
2007-10-29 10:00:00,78.62,78.632,78.593,78.601,62840000.0
2007-10-29 10:01:00,78.592,78.594,78.564,78.572,130790000.0
2007-10-29 10:02:00,78.581,78.581,78.563,78.563,121760000.0
2007-10-29 10:03:00,78.592,78.592,78.559,78.563,95950000.0
2007-10-29 10:04:00,78.569,78.591,78.556,78.563,102140000.0
2007-10-29 10:05:00,78.58,78.581,78.565,78.566,137300000.0
2007-10-29 10:06:00,78.599,78.6,78.55,78.55,48390000.0
2007-10-29 10:07:00,78.533,78.551,78.523,78.532,130720000.0
2007-10-29 10:08:00,78.537,78.551,78.519,78.548,70080000.0
2007-10-29 10:09:00,78.525,78.553,78.515,78.515,89790000.0
2007-10-29 10:10:00,78.502,78.512,78.492,78.492,43910000.0
2007-10-29 10:11:00,78.487,78.51,78.487,78.5,44920000.0
2007-10-29 10:12:00,78.533,78.537,78.505,78.514,29820000.0
2007-10-29 10:13:00,78.535,78.546,78.515,78.515,60110000.0
2007-10-29 10:14:00,78.521,78.544,78.516,78.516,80750000.0
2007-10-29 10:15:00,78.542,78.549,78.519,78.525,76250000.0
2007-10-29 10:16:00,78.52,78.539,78.512,78.527,53980000.0
2007-10-29 10:17:00,78.536,78.536,78.523,78.534,91580000.0
2007-10-29 10:18:00,78.569,78.572,78.52,78.554,103940000.0
2007-10-29 10:19:00,78.518,78.55,78.518,78.532,102440000.0
2007-10-29 10:20:00,78.518,78.519,78.517,78.517,68850000.0
2007-10-29 10:21:00,78.545,78.547,78.529,78.538,52980000.0
2007-10-29 10:22:00,78.532,78.537,78.529,78.529,86160000.0
2007-10-29 10:23:00,78.54,78.566,78.537,78.544,77710000.0
2007-10-29 10:24:00,78.558,78.59,78.556,78.567,62750000.0
2007-10-29 10:25:00,78.578,78.588,78.564,78.574,85690000.0
2007-10-29 10:27:00,78.6,78.6,78.575,78.582,107880000.0
2007-10-29 10:28:00,78.575,78.607,78.565,78.568,58980000.0
2007-10-29 10:29:00,78.551,78.562,78.551,78.562,89030000.0
2007-10-29 10:30:00,78.599,78.609,78.582,78.607,54530000.0
2007-10-29 10:31:00,78.59,78.599,78.585,78.588,106730000.0
2007-10-29 10:32:00,78.578,78.593,78.573,78.575,70090000.0
2007-10-29 10:33:00,78.577,78.577,78.557,78.558,148350000.0
2007-10-29 10:34:00,78.572,78.572,78.541,78.546,117420000.0
2007-10-29 10:35:00,78.538,78.571,78.538,78.549,95500000.0
2007-10-29 10:36:00,78.587,78.588,78.55,78.551,127030000.0
2007-10-29 10:38:00,78.543,78.549,78.54,78.542,114970000.0
2007-10-29 10:39:00,78.581,78.583,78.542,78.542,61630000.0
2007-10-29 10:40:00,78.551,78.569,78.545,78.561,100260000.0
2007-10-29 10:41:00,78.537,78.582,78.537,78.58,49480000.0
2007-10-29 10:42:00,78.579,78.582,78.552,78.552,101600000.0
2007-10-29 10:43:00,78.565,78.589,78.563,78.564,72920000.0
2007-10-29 10:44:00,78.565,78.57,78.542,78.549,145360000.0
2007-10-29 10:45:00,78.582,78.582,78.546,78.57,116590000.0
2007-10-29 10:46:00,78.58,78.593,78.572,78.593,89020000.0
2007-10-29 10:47:00,78.602,78.631,78.595,78.595,117050000.0
2007-10-29 10:48:00,78.612,78.612,78.585,78.601,166150000.0
2007-10-29 10:49:00,78.606,78.606,78.583,78.597,161520000.0
2007-10-29 10:50:00,78.586,78.611,78.586,78.611,52060000.0
2007-10-29 10:51:00,78.63,78.639,78.616,78.625,91500000.0
2007-10-29 10:52:00,78.614,78.629,78.599,78.599,143360000.0
2007-10-29 10:53:00,78.605,78.61,78.581,78.581,147590000.0
2007-10-29 10:54:00,78.601,78.601,78.574,78.586,70410000.0
2007-10-29 10:56:00,78.581,78.609,78.573,78.595,115550000.0
2007-10-29 10:57:00,78.627,78.627,78.569,78.614,67550000.0
2007-10-29 10:58:00,78.587,78.59,78.587,78.589,106110000.0
2007-10-29 10:59:00,78.601,78.612,78.584,78.584,58690000.0
2007-10-29 11:00:00,78.594,78.611,78.588,78.588,108230000.0
2007-10-29 11:01:00,78.594,78.607,78.584,78.591,73360000.0
2007-10-29 11:03:00,78.62,78.62,78.598,78.598,119110000.0
2007-10-29 11:05:00,78.599,78.604,78.593,78.603,125370000.0
2007-10-29 11:06:00,78.636,78.647,78.609,78.617,61030000.0
2007-10-29 11:07:00,78.629,78.636,78.615,78.623,102410000.0
2007-10-29 11:08:00,78.637,78.641,78.627,78.637,55250000.0
2007-10-29 11:09:00,78.652,78.652,78.622,78.631,115150000.0
2007-10-29 11:10:00,78.633,78.633,78.628,78.629,71240000.0
2007-10-29 11:12:00,78.655,78.661,78.649,78.65,91040000.0
2007-10-29 11:13:00,78.632,78.665,78.628,78.646,54540000.0
2007-10-29 11:14:00,78.648,78.657,78.634,78.651,81780000.0
2007-10-29 11:15:00,78.685,78.688,78.652,78.684,47470000.0
2007-10-29 11:16:00,78.655,78.706,78.651,78.652,82580000.0
2007-10-29 11:17:00,78.663,78.709,78.657,78.697,60900000.0
2007-10-29 11:18:00,78.696,78.702,78.671,78.671,122720000.0
2007-10-29 11:19:00,78.659,78.675,78.655,78.673,107220000.0
2007-10-29 11:20:00,78.668,78.679,78.65,78.653,84290000.0
2007-10-29 11:21:00,78.69,78.69,78.655,78.659,109060000.0
2007-10-29 11:22:00,78.674,78.684,78.657,78.683,140510000.0
2007-10-29 11:23:00,78.679,78.679,78.675,78.675,148370000.0
2007-10-29 11:24:00,78.708,78.708,78.677,78.677,44660000.0
2007-10-29 11:25:00,78.695,78.705,78.695,78.705,74900000.0
2007-10-29 11:26:00,78.693,78.704,78.691,78.701,107880000.0
2007-10-29 11:27:00,78.718,78.718,78.684,78.694,128530000.0
2007-10-29 11:28:00,78.7,78.718,78.688,78.695,61010000.0
2007-10-29 11:29:00,78.685,78.708,78.685,78.69,112430000.0
2007-10-29 11:30:00,78.688,78.718,78.687,78.692,119100000.0
2007-10-29 11:31:00,78.703,78.72,78.687,78.687,98630000.0
2007-10-29 11:32:00,78.675,78.706,78.675,78.688,95230000.0
2007-10-29 11:33:00,78.708,78.708,78.676,78.691,133070000.0
2007-10-29 11:34:00,78.706,78.714,78.699,78.714,46520000.0
2007-10-29 11:35:00,78.718,78.733,78.708,78.708,126580000.0
2007-10-29 11:36:00,78.736,78.741,78.719,78.719,65010000.0
2007-10-29 11:37:00,78.724,78.729,78.719,78.72,94550000.0
2007-10-29 11:38:00,78.724,78.724,78.703,78.703,46500000.0
2007-10-29 11:39:00,78.738,78.738,78.708,78.729,44410000.0
2007-10-29 11:40:00,78.739,78.74,78.702,78.702,26160000.0
2007-10-29 11:41:00,78.713,78.745,78.706,78.715,58640000.0
2007-10-29 11:42:00,78.741,78.741,78.707,78.711,74110000.0
2007-10-29 11:43:00,78.701,78.727,78.697,78.709,78270000.0
2007-10-29 11:44:00,78.717,78.718,78.709,78.709,56800000.0
2007-10-29 11:45:00,78.725,78.727,78.719,78.719,90480000.0
2007-10-29 11:46:00,78.685,78.71,78.676,78.705,92600000.0
2007-10-29 11:47:00,78.669,78.683,78.665,78.678,89480000.0
2007-10-29 11:48:00,78.699,78.699,78.669,78.669,61710000.0
2007-10-29 11:49:00,78.68,78.707,78.674,78.69,47010000.0
2007-10-29 11:50:00,78.684,78.712,78.677,78.707,82610000.0
2007-10-29 11:51:00,78.718,78.719,78.684,78.713,76590000.0
2007-10-29 11:52:00,78.702,78.719,78.696,78.709,60900000.0
2007-10-29 11:53:00,78.68,78.686,78.68,78.686,84510000.0
2007-10-29 11:54:00,78.713,78.717,78.688,78.709,65380000.0
2007-10-29 11:55:00,78.706,78.731,78.698,78.721,94610000.0
2007-10-29 11:56:00,78.71,78.71,78.694,78.694,45460000.0
2007-10-29 11:57:00,78.713,78.716,78.68,78.68,60760000.0
2007-10-29 11:58:00,78.692,78.713,78.682,78.691,81030000.0
2007-10-29 11:59:00,78.684,78.703,78.684,78.689,77600000.0
2007-10-29 12:00:00,78.714,78.718,78.687,78.704,80170000.0
2007-10-29 12:01:00,78.692,78.711,78.686,78.693,102300000.0
2007-10-29 12:02:00,78.684,78.705,78.684,78.696,101800000.0
2007-10-29 12:03:00,78.71,78.711,78.691,78.691,106790000.0
2007-10-29 12:04:00,78.701,78.706,78.691,78.702,62500000.0
2007-10-29 12:05:00,78.672,78.692,78.654,78.68,43640000.0
2007-10-29 12:06:00,78.695,78.7,78.664,78.69,68950000.0
2007-10-29 12:07:00,78.674,78.698,78.662,78.676,70580000.0
2007-10-29 12:08:00,78.683,78.689,78.672,78.673,77160000.0
2007-10-29 12:09:00,78.72,78.72,78.678,78.683,79860000.0
2007-10-29 12:10:00,78.671,78.699,78.671,78.699,87220000.0
2007-10-29 12:11:00,78.692,78.708,78.687,78.708,62940000.0
2007-10-29 12:12:00,78.733,78.742,78.725,78.727,119410000.0
2007-10-29 12:13:00,78.695,78.724,78.695,78.697,147700000.0
2007-10-29 12:14:00,78.746,78.767,78.711,78.74,132010000.0
2007-10-29 12:15:00,78.767,78.769,78.736,78.768,142670000.0
2007-10-29 12:16:00,78.751,78.768,78.747,78.752,74060000.0
2007-10-29 12:17:00,78.757,78.757,78.748,78.756,63890000.0
2007-10-29 12:18:00,78.778,78.778,78.749,78.749,84340000.0
2007-10-29 12:19:00,78.74,78.744,78.733,78.743,105780000.0
2007-10-29 12:21:00,78.785,78.791,78.756,78.762,93040000.0
2007-10-29 12:22:00,78.782,78.782,78.756,78.759,51370000.0
2007-10-29 12:23:00,78.748,78.763,78.742,78.76,77690000.0
2007-10-29 12:24:00,78.775,78.775,78.733,78.755,54540000.0
2007-10-29 12:25:00,78.767,78.767,78.744,78.765,85650000.0
2007-10-29 12:26:00,78.727,78.766,78.723,78.762,61320000.0
2007-10-29 12:27:00,78.759,78.77,78.74,78.741,114640000.0
2007-10-29 12:28:00,78.754,78.772,78.744,78.772,102000000.0
2007-10-29 12:29:00,78.749,78.752,78.747,78.748,75840000.0
2007-10-29 12:30:00,78.782,78.789,78.749,78.753,109890000.0
2007-10-29 12:31:00,78.775,78.798,78.768,78.794,132960000.0
2007-10-29 12:32:00,78.766,78.799,78.766,78.799,138060000.0
2007-10-29 12:33:00,78.806,78.817,78.789,78.794,38970000.0
2007-10-29 12:34:00,78.807,78.831,78.807,78.828,63680000.0
2007-10-29 12:35:00,78.802,78.809,78.802,78.805,112190000.0
2007-10-29 12:36:00,78.833,78.877,78.813,78.849,133900000.0
2007-10-29 12:37:00,78.865,78.88,78.857,78.88,57950000.0
2007-10-29 12:38:00,78.85,78.859,78.834,78.842,125330000.0
2007-10-29 12:39:00,78.874,78.874,78.842,78.854,116810000.0
2007-10-29 12:40:00,78.862,78.879,78.856,78.872,95630000.0
2007-10-29 12:41:00,78.838,78.843,78.834,78.834,98200000.0
2007-10-29 12:42:00,78.857,78.857,78.833,78.856,125480000.0
2007-10-29 12:43:00,78.838,78.857,78.826,78.843,47700000.0
2007-10-29 12:44:00,78.845,78.855,78.833,78.854,116120000.0
2007-10-29 12:45:00,78.857,78.857,78.838,78.851,68010000.0
2007-10-29 12:46:00,78.83,78.854,78.824,78.854,85490000.0
2007-10-29 12:47:00,78.839,78.876,78.839,78.85,46220000.0
2007-10-29 12:48:00,78.881,78.881,78.85,78.85,46510000.0
2007-10-29 12:49:00,78.847,78.847,78.839,78.839,29110000.0
2007-10-29 12:50:00,78.855,78.885,78.849,78.861,56180000.0
2007-10-29 12:51:00,78.88,78.891,78.855,78.888,72330000.0
2007-10-29 12:52:00,78.879,78.888,78.854,78.878,77450000.0
2007-10-29 12:53:00,78.866,78.885,78.856,78.859,53400000.0
2007-10-29 12:54:00,78.88,78.88,78.854,78.854,85570000.0
2007-10-29 12:55:00,78.846,78.881,78.846,78.868,98710000.0
2007-10-29 12:56:00,78.885,78.885,78.851,78.867,90970000.0
2007-10-29 12:57:00,78.874,78.879,78.854,78.861,59160000.0
2007-10-29 12:58:00,78.865,78.883,78.854,78.866,47730000.0
2007-10-29 12:59:00,78.842,78.846,78.829,78.829,78660000.0
2007-10-29 13:00:00,78.826,78.871,78.826,78.838,75510000.0
2007-10-29 13:01:00,78.842,78.858,78.834,78.844,64490000.0
2007-10-29 13:02:00,78.837,78.881,78.837,78.871,75730000.0
2007-10-29 13:03:00,78.866,78.866,78.861,78.866,61230000.0
2007-10-29 13:04:00,78.879,78.88,78.876,78.879,93260000.0
2007-10-29 13:05:00,78.854,78.855,78.842,78.847,49230000.0
2007-10-29 13:06:00,78.866,78.873,78.847,78.847,61100000.0
2007-10-29 13:07:00,78.843,78.875,78.843,78.859,77910000.0
2007-10-29 13:08:00,78.849,78.881,78.849,78.861,76170000.0
2007-10-29 13:09:00,78.867,78.882,78.862,78.867,77730000.0
2007-10-29 13:10:00,78.865,78.89,78.865,78.883,107310000.0
2007-10-29 13:11:00,78.89,78.89,78.876,78.876,110770000.0
2007-10-29 13:12:00,78.895,78.896,78.889,78.891,98410000.0
2007-10-29 13:13:00,78.876,78.877,78.87,78.877,65990000.0
2007-10-29 13:14:00,78.868,78.868,78.867,78.867,44040000.0
2007-10-29 13:15:00,78.899,78.899,78.876,78.895,79620000.0
2007-10-29 13:16:00,78.901,78.903,78.867,78.874,64960000.0
2007-10-29 13:17:00,78.902,78.902,78.875,78.884,75620000.0
2007-10-29 13:18:00,78.911,78.911,78.881,78.891,75890000.0
2007-10-29 13:19:00,78.885,78.889,78.881,78.883,86930000.0
2007-10-29 13:20:00,78.878,78.9,78.878,78.9,62300000.0
2007-10-29 13:21:00,78.913,78.922,78.892,78.904,119610000.0
2007-10-29 13:22:00,78.912,78.918,78.9,78.902,142630000.0
2007-10-29 13:23:00,78.895,78.919,78.895,78.919,127130000.0
2007-10-29 13:24:00,78.936,78.941,78.896,78.928,146930000.0
2007-10-29 13:25:00,78.947,78.959,78.933,78.947,73460000.0
2007-10-29 13:26:00,78.957,78.982,78.938,78.969,66990000.0
2007-10-29 13:27:00,79.003,79.003,78.966,78.997,88160000.0
2007-10-29 13:28:00,78.985,78.987,78.969,78.984,105990000.0
2007-10-29 13:29:00,78.966,78.992,78.966,78.988,57870000.0
2007-10-29 13:30:00,79.0,79.006,78.975,78.992,42560000.0
2007-10-29 13:31:00,79.0,79.04,79.0,79.024,29140000.0
2007-10-29 13:32:00,79.044,79.05,79.027,79.03,28060000.0
2007-10-29 13:33:00,79.063,79.064,79.026,79.031,52460000.0
2007-10-29 13:34:00,79.051,79.055,79.025,79.028,37040000.0
2007-10-29 13:35:00,79.037,79.06,79.033,79.038,38440000.0
2007-10-29 13:36:00,79.075,79.098,79.049,79.058,80640000.0
2007-10-29 13:37:00,79.064,79.092,79.061,79.077,97060000.0
2007-10-29 13:38:00,79.057,79.097,79.057,79.095,108090000.0
2007-10-29 13:39:00,79.091,79.092,79.054,79.055,99460000.0
2007-10-29 13:40:00,79.065,79.082,79.065,79.073,67000000.0
2007-10-29 13:41:00,79.079,79.079,79.046,79.046,138570000.0
2007-10-29 13:42:00,79.069,79.069,79.039,79.063,85530000.0
2007-10-29 13:43:00,79.038,79.043,79.023,79.038,55720000.0
2007-10-29 13:44:00,79.059,79.07,79.028,79.028,54560000.0
2007-10-29 13:45:00,79.038,79.038,79.024,79.031,11880000.0
2007-10-29 13:46:00,79.043,79.044,79.022,79.043,54220000.0
2007-10-29 13:47:00,79.022,79.027,79.022,79.025,30220000.0
2007-10-29 13:48:00,79.059,79.059,79.037,79.038,102240000.0
2007-10-29 13:49:00,79.05,79.05,79.034,79.044,102470000.0
2007-10-29 13:50:00,79.023,79.049,79.011,79.02,54450000.0
2007-10-29 13:51:00,79.035,79.039,78.992,79.013,33380000.0
2007-10-29 13:52:00,78.989,79.0,78.988,78.996,44020000.0
2007-10-29 13:53:00,79.021,79.021,78.997,78.997,85940000.0
2007-10-29 13:54:00,79.041,79.042,78.995,79.016,73170000.0
2007-10-29 13:55:00,79.0,79.02,78.989,78.993,155890000.0
2007-10-29 13:56:00,79.015,79.017,79.01,79.017,101890000.0
2007-10-29 13:57:00,79.013,79.014,78.981,79.006,78470000.0
2007-10-29 13:58:00,78.982,79.008,78.976,78.993,42360000.0
2007-10-29 13:59:00,78.995,78.995,78.974,78.986,43600000.0
2007-10-29 14:00:00,78.989,79.01,78.984,78.999,61640000.0
2007-10-29 14:01:00,79.007,79.027,79.007,79.009,57720000.0
2007-10-29 14:02:00,79.016,79.045,79.006,79.009,48730000.0
2007-10-29 14:03:00,79.04,79.057,79.023,79.032,74260000.0
2007-10-29 14:04:00,79.034,79.058,79.02,79.041,78310000.0
2007-10-29 14:05:00,79.043,79.055,79.023,79.023,34040000.0
2007-10-29 14:06:00,79.044,79.044,79.011,79.011,68670000.0
2007-10-29 14:07:00,79.011,79.03,79.004,79.013,38720000.0
2007-10-29 14:08:00,79.013,79.018,78.972,78.974,101610000.0
2007-10-29 14:09:00,78.978,78.985,78.938,78.938,63980000.0
2007-10-29 14:10:00,78.938,78.96,78.93,78.96,59220000.0
2007-10-29 14:11:00,78.946,78.964,78.946,78.954,46560000.0
2007-10-29 14:12:00,78.966,78.966,78.938,78.95,124390000.0
2007-10-29 14:13:00,78.971,78.972,78.936,78.936,119710000.0
2007-10-29 14:14:00,78.939,78.961,78.936,78.942,40980000.0
2007-10-29 14:15:00,78.972,78.977,78.946,78.972,64040000.0
2007-10-29 14:16:00,78.976,78.986,78.966,78.984,43060000.0
2007-10-29 14:17:00,78.973,78.992,78.966,78.988,34050000.0
2007-10-29 14:18:00,78.99,78.995,78.977,78.994,86110000.0
2007-10-29 14:19:00,79.004,79.019,78.97,79.0,88840000.0
2007-10-29 14:20:00,79.013,79.026,79.001,79.026,73060000.0
2007-10-29 14:21:00,79.035,79.035,79.008,79.015,85270000.0
2007-10-29 14:22:00,79.041,79.041,79.017,79.022,99120000.0
2007-10-29 14:23:00,79.01,79.024,78.998,79.01,124020000.0
2007-10-29 14:24:00,79.03,79.03,78.996,78.996,68070000.0
2007-10-29 14:25:00,78.995,79.001,78.988,78.991,101590000.0
2007-10-29 14:26:00,79.009,79.009,78.977,78.985,66870000.0
2007-10-29 14:27:00,79.008,79.011,78.981,79.011,92530000.0
2007-10-29 14:28:00,78.981,78.994,78.968,78.968,69420000.0
2007-10-29 14:29:00,78.995,79.005,78.972,78.994,70290000.0
2007-10-29 14:30:00,78.991,78.999,78.963,78.963,85880000.0
2007-10-29 14:31:00,78.968,78.982,78.963,78.982,73440000.0
2007-10-29 14:33:00,78.985,78.985,78.954,78.961,106570000.0
2007-10-29 14:34:00,78.98,78.98,78.947,78.949,54640000.0
2007-10-29 14:35:00,78.947,78.988,78.938,78.988,78400000.0
2007-10-29 14:36:00,79.006,79.01,78.978,79.01,57450000.0
2007-10-29 14:37:00,78.995,79.003,78.975,79.002,91990000.0
2007-10-29 14:38:00,79.008,79.008,78.973,78.981,65110000.0
2007-10-29 14:39:00,79.009,79.009,78.979,78.983,136930000.0
2007-10-29 14:40:00,78.99,79.007,78.971,79.006,113330000.0
2007-10-29 14:41:00,79.011,79.019,79.01,79.01,87900000.0
2007-10-29 14:42:00,79.005,79.009,78.983,78.983,110520000.0
2007-10-29 14:43:00,78.989,79.014,78.989,79.009,140100000.0
2007-10-29 14:44:00,79.004,79.005,78.995,78.995,162550000.0
2007-10-29 14:45:00,79.008,79.037,79.008,79.013,46230000.0
2007-10-29 14:46:00,79.01,79.028,79.01,79.026,86640000.0
2007-10-29 14:47:00,79.0,79.018,78.988,78.996,112900000.0
2007-10-29 14:48:00,79.02,79.02,78.996,79.015,130290000.0
2007-10-29 14:49:00,78.996,79.02,78.983,79.002,64860000.0
2007-10-29 14:50:00,78.999,79.01,78.998,78.998,124410000.0
2007-10-29 14:51:00,79.018,79.02,78.997,78.997,128000000.0
2007-10-29 14:52:00,79.007,79.029,79.007,79.01,106440000.0
2007-10-29 14:53:00,79.009,79.038,79.009,79.02,101130000.0
2007-10-29 14:54:00,79.042,79.042,78.991,79.031,127280000.0
2007-10-29 14:55:00,78.984,79.016,78.977,78.992,49490000.0
2007-10-29 14:56:00,78.98,78.998,78.968,78.994,126450000.0
2007-10-29 14:57:00,79.001,79.007,78.964,78.969,78110000.0
2007-10-29 14:58:00,78.995,79.012,78.985,79.011,93780000.0
2007-10-29 14:59:00,79.026,79.035,79.001,79.01,43470000.0
2007-10-29 15:00:00,79.039,79.058,79.018,79.018,51160000.0
2007-10-29 15:01:00,79.036,79.075,79.036,79.075,24890000.0
2007-10-29 15:02:00,79.079,79.079,79.031,79.043,68160000.0
2007-10-29 15:03:00,79.068,79.068,79.041,79.042,72080000.0
2007-10-29 15:04:00,79.04,79.04,79.024,79.024,76160000.0
2007-10-29 15:05:00,79.04,79.041,79.017,79.023,55300000.0
2007-10-29 15:06:00,79.056,79.056,79.048,79.048,98940000.0
2007-10-29 15:07:00,79.058,79.06,79.056,79.059,97450000.0
2007-10-29 15:08:00,79.042,79.062,79.025,79.025,100040000.0
2007-10-29 15:09:00,79.052,79.061,79.035,79.053,66140000.0
2007-10-29 15:10:00,79.046,79.059,79.042,79.046,49960000.0
2007-10-29 15:11:00,79.048,79.048,79.012,79.037,85920000.0
2007-10-29 15:12:00,79.022,79.049,79.018,79.037,80210000.0
2007-10-29 15:15:00,79.024,79.039,79.015,79.039,97550000.0
2007-10-29 15:16:00,79.033,79.052,79.029,79.043,52830000.0
2007-10-29 15:17:00,79.036,79.042,79.016,79.042,86870000.0
2007-10-29 15:18:00,79.055,79.056,79.042,79.044,48760000.0
2007-10-29 15:19:00,79.044,79.047,79.04,79.042,77980000.0
2007-10-29 15:20:00,79.047,79.05,79.034,79.034,59540000.0
2007-10-29 15:21:00,79.057,79.058,79.028,79.033,125020000.0
2007-10-29 15:22:00,79.031,79.041,79.025,79.028,110260000.0
2007-10-29 15:23:00,79.026,79.027,79.019,79.026,78970000.0
2007-10-29 15:24:00,79.027,79.052,79.021,79.023,117110000.0
2007-10-29 15:25:00,79.028,79.053,79.028,79.033,135660000.0
2007-10-29 15:26:00,79.022,79.027,79.02,79.02,140730000.0
2007-10-29 15:27:00,79.049,79.049,79.016,79.03,42620000.0
2007-10-29 15:28:00,79.022,79.04,79.012,79.02,72590000.0
2007-10-29 15:29:00,79.03,79.052,79.022,79.043,110450000.0
2007-10-29 15:30:00,79.041,79.041,79.016,79.025,127370000.0
2007-10-29 15:31:00,79.036,79.043,79.017,79.041,60260000.0
2007-10-29 15:32:00,79.025,79.028,79.018,79.019,122200000.0
2007-10-29 15:33:00,79.059,79.059,79.014,79.024,119610000.0
2007-10-29 15:34:00,79.018,79.052,79.017,79.043,99280000.0
2007-10-29 15:35:00,79.035,79.057,79.026,79.026,98800000.0
2007-10-29 15:36:00,79.044,79.056,79.024,79.054,130250000.0
2007-10-29 15:37:00,79.037,79.06,79.037,79.045,48000000.0
2007-10-29 15:38:00,79.037,79.069,79.037,79.062,117240000.0
2007-10-29 15:39:00,79.079,79.079,79.034,79.034,69410000.0
2007-10-29 15:40:00,79.044,79.068,79.033,79.042,88330000.0
2007-10-29 15:41:00,79.056,79.069,79.044,79.066,43800000.0
2007-10-29 15:42:00,79.079,79.079,79.057,79.073,51310000.0
2007-10-29 15:43:00,79.069,79.07,79.067,79.067,30810000.0
2007-10-29 15:44:00,79.067,79.094,79.059,79.07,61700000.0
2007-10-29 15:45:00,79.09,79.09,79.064,79.075,73970000.0
2007-10-29 15:46:00,79.061,79.095,79.061,79.076,77540000.0
2007-10-29 15:47:00,79.092,79.097,79.07,79.077,59450000.0
2007-10-29 15:48:00,79.108,79.108,79.076,79.076,90690000.0
2007-10-29 15:49:00,79.079,79.09,79.069,79.077,96780000.0
2007-10-29 15:50:00,79.107,79.11,79.107,79.11,100430000.0
2007-10-29 15:51:00,79.104,79.106,79.093,79.103,62570000.0
2007-10-29 15:52:00,79.109,79.116,79.095,79.095,48580000.0
2007-10-29 15:53:00,79.103,79.103,79.081,79.081,80360000.0
2007-10-29 15:54:00,79.108,79.108,79.078,79.093,76670000.0
2007-10-29 15:55:00,79.075,79.095,79.067,79.07,65220000.0
2007-10-29 15:56:00,79.074,79.083,79.057,79.067,82950000.0
2007-10-29 15:57:00,79.089,79.089,79.07,79.085,68500000.0
2007-10-29 15:58:00,79.07,79.08,79.054,79.054,96360000.0
2007-10-29 15:59:00,79.051,79.066,79.048,79.064,41410000.0
2007-10-29 16:00:00,79.076,79.08,79.035,79.056,70770000.0
2007-10-29 16:01:00,79.034,79.055,79.033,79.043,78050000.0
2007-10-29 16:02:00,79.034,79.055,79.031,79.041,72960000.0
2007-10-29 16:03:00,79.07,79.07,79.022,79.028,78230000.0
2007-10-29 16:04:00,79.018,79.048,79.015,79.015,111250000.0
2007-10-29 16:05:00,79.02,79.041,79.016,79.031,108970000.0
2007-10-29 16:06:00,79.049,79.051,79.026,79.032,102310000.0
2007-10-29 16:07:00,79.041,79.052,79.036,79.045,64390000.0
2007-10-29 16:08:00,79.029,79.034,79.022,79.034,37880000.0
2007-10-29 16:09:00,79.039,79.039,79.015,79.021,66780000.0
2007-10-29 16:10:00,79.028,79.038,79.017,79.026,69920000.0
2007-10-29 16:11:00,79.029,79.04,79.012,79.04,68120000.0
2007-10-29 16:12:00,79.07,79.07,79.022,79.025,80170000.0
2007-10-29 16:13:00,79.03,79.053,79.025,79.041,85460000.0
2007-10-29 16:14:00,79.063,79.063,79.035,79.046,60570000.0
2007-10-29 16:15:00,79.065,79.066,79.037,79.037,121570000.0
2007-10-29 16:16:00,79.03,79.03,79.005,79.009,135490000.0
2007-10-29 16:17:00,79.005,79.026,79.001,79.004,127870000.0
2007-10-29 16:18:00,79.036,79.036,79.0,79.022,140950000.0
2007-10-29 16:19:00,78.982,78.996,78.957,78.97,77940000.0
2007-10-29 16:20:00,78.977,78.977,78.945,78.975,62880000.0
2007-10-29 16:21:00,78.988,78.99,78.958,78.962,79580000.0
2007-10-29 16:22:00,78.975,78.98,78.953,78.98,100760000.0
2007-10-29 16:23:00,78.977,78.991,78.968,78.991,58110000.0
2007-10-29 16:24:00,78.998,78.998,78.967,78.979,33540000.0
2007-10-29 16:25:00,78.949,78.967,78.946,78.959,30660000.0
2007-10-29 16:26:00,78.936,78.963,78.936,78.942,27130000.0
2007-10-29 16:27:00,78.969,78.969,78.927,78.932,51580000.0
2007-10-29 16:28:00,78.946,78.978,78.936,78.964,33770000.0
2007-10-29 16:29:00,78.947,78.947,78.926,78.942,37670000.0
2007-10-29 16:30:00,78.935,78.969,78.929,78.929,75510000.0
2007-10-29 16:31:00,78.931,78.959,78.924,78.946,96100000.0
2007-10-29 16:32:00,78.933,78.959,78.933,78.934,104280000.0
2007-10-29 16:33:00,78.957,78.958,78.935,78.949,107500000.0
2007-10-29 16:34:00,78.931,78.96,78.925,78.955,66880000.0
2007-10-29 16:35:00,78.947,78.967,78.931,78.931,141770000.0
2007-10-29 16:36:00,78.928,78.94,78.926,78.931,85300000.0
2007-10-29 16:37:00,78.919,78.943,78.917,78.933,55680000.0
2007-10-29 16:38:00,78.916,78.916,78.886,78.908,55940000.0
2007-10-29 16:39:00,78.888,78.9,78.888,78.893,12250000.0
2007-10-29 16:40:00,78.877,78.907,78.876,78.903,50760000.0
2007-10-29 16:41:00,78.883,78.913,78.876,78.911,29760000.0
2007-10-29 16:42:00,78.921,78.927,78.918,78.926,109050000.0
2007-10-29 16:43:00,78.907,78.909,78.901,78.901,106620000.0
2007-10-29 16:44:00,78.917,78.939,78.914,78.921,54760000.0
2007-10-29 16:45:00,78.942,78.942,78.922,78.926,32950000.0
2007-10-29 16:46:00,78.931,78.952,78.927,78.927,49160000.0
2007-10-29 16:47:00,78.931,78.952,78.928,78.931,83970000.0
2007-10-29 16:48:00,78.96,78.961,78.925,78.932,79320000.0
2007-10-29 16:49:00,78.926,78.934,78.925,78.932,158090000.0
2007-10-29 16:50:00,78.908,78.918,78.908,78.917,102250000.0
2007-10-29 16:51:00,78.94,78.94,78.915,78.918,75700000.0
2007-10-29 16:52:00,78.905,78.942,78.905,78.915,48930000.0
2007-10-29 16:53:00,78.903,78.915,78.89,78.909,49640000.0
2007-10-29 16:54:00,78.953,78.953,78.927,78.943,63780000.0
2007-10-29 16:55:00,78.927,78.954,78.913,78.917,54370000.0
2007-10-29 16:56:00,78.919,78.94,78.906,78.931,52530000.0
2007-10-29 16:57:00,78.942,78.946,78.932,78.942,75640000.0
2007-10-29 16:58:00,78.939,78.959,78.928,78.94,88360000.0
2007-10-29 16:59:00,78.965,78.965,78.94,78.95,34230000.0
2007-10-29 17:00:00,78.978,78.978,78.922,78.928,71280000.0
2007-10-29 17:01:00,78.917,78.941,78.917,78.924,38600000.0
2007-10-29 17:02:00,78.929,78.961,78.929,78.947,106190000.0
2007-10-29 17:03:00,78.99,78.99,78.942,78.953,66760000.0
2007-10-29 17:04:00,78.951,78.968,78.923,78.96,57590000.0
2007-10-29 17:05:00,78.948,78.974,78.934,78.934,45080000.0
2007-10-29 17:06:00,78.961,78.966,78.937,78.949,130390000.0
2007-10-29 17:07:00,78.944,78.98,78.934,78.961,124760000.0
2007-10-29 17:08:00,78.991,78.991,78.976,78.976,46670000.0
2007-10-29 17:09:00,78.992,78.992,78.961,78.973,59340000.0
2007-10-29 17:10:00,78.988,79.021,78.983,78.99,45880000.0
2007-10-29 17:11:00,78.999,79.019,78.999,79.005,38380000.0
2007-10-29 17:12:00,78.999,78.999,78.968,78.968,76640000.0
2007-10-29 17:13:00,78.971,78.991,78.967,78.967,92080000.0
2007-10-29 17:14:00,78.986,78.999,78.97,78.999,76030000.0
2007-10-29 17:15:00,79.016,79.017,78.991,79.015,82940000.0
2007-10-29 17:16:00,78.982,79.008,78.982,78.996,88170000.0
2007-10-29 17:17:00,78.995,79.018,78.987,79.01,133370000.0
2007-10-29 17:18:00,79.024,79.024,78.993,79.017,62210000.0
2007-10-29 17:19:00,79.002,79.024,78.992,79.01,99230000.0
2007-10-29 17:20:00,79.01,79.019,78.987,79.014,64060000.0
2007-10-29 17:21:00,79.012,79.014,78.99,78.999,98840000.0
2007-10-29 17:22:00,78.966,78.983,78.966,78.983,67240000.0
2007-10-29 17:23:00,78.97,79.006,78.962,78.992,71120000.0
2007-10-29 17:24:00,79.01,79.01,78.982,79.003,86450000.0
2007-10-29 17:25:00,78.996,79.012,78.984,78.993,74600000.0
2007-10-29 17:26:00,78.983,79.008,78.983,79.003,84730000.0
2007-10-29 17:27:00,79.008,79.008,78.988,79.005,65200000.0
2007-10-29 17:28:00,78.989,79.008,78.983,78.997,97350000.0
2007-10-29 17:29:00,78.98,79.001,78.967,78.968,82790000.0
2007-10-29 17:30:00,79.0,79.009,78.96,79.008,69110000.0
2007-10-29 17:31:00,79.007,79.038,79.007,79.023,105410000.0
2007-10-29 17:32:00,79.021,79.026,79.02,79.02,98210000.0
2007-10-29 17:33:00,79.053,79.053,79.025,79.032,104670000.0
2007-10-29 17:34:00,79.033,79.053,79.033,79.044,139330000.0
2007-10-29 17:35:00,79.024,79.064,79.024,79.064,68170000.0
2007-10-29 17:36:00,79.068,79.068,79.027,79.052,70810000.0
2007-10-29 17:37:00,79.02,79.033,79.02,79.032,74510000.0
2007-10-29 17:38:00,79.067,79.07,79.065,79.07,102950000.0
2007-10-29 17:39:00,79.061,79.061,79.037,79.038,60070000.0
2007-10-29 17:40:00,79.031,79.06,79.031,79.06,72010000.0
2007-10-29 17:41:00,79.039,79.059,79.038,79.046,68080000.0
2007-10-29 17:42:00,79.063,79.063,79.037,79.058,99860000.0
2007-10-29 17:43:00,79.023,79.059,79.023,79.04,79610000.0
2007-10-29 17:44:00,79.03,79.052,79.025,79.026,26910000.0
2007-10-29 17:45:00,79.039,79.046,79.019,79.042,54350000.0
2007-10-29 17:46:00,79.044,79.048,79.043,79.048,43870000.0
2007-10-29 17:47:00,79.031,79.032,79.012,79.025,93200000.0
2007-10-29 17:48:00,79.049,79.049,79.018,79.045,82670000.0
2007-10-29 17:49:00,79.019,79.019,79.006,79.017,39140000.0
2007-10-29 17:50:00,79.03,79.05,79.016,79.05,69590000.0
2007-10-29 17:51:00,79.062,79.062,79.018,79.03,71310000.0
2007-10-29 17:52:00,79.02,79.05,79.015,79.05,38900000.0
2007-10-29 17:53:00,79.016,79.027,79.001,79.008,19380000.0
2007-10-29 17:54:00,79.033,79.034,79.01,79.015,33610000.0
2007-10-29 17:55:00,79.0,79.012,78.992,79.01,53840000.0
2007-10-29 17:56:00,79.001,79.019,78.995,79.005,79970000.0
2007-10-29 17:57:00,79.025,79.026,78.995,79.012,81170000.0
2007-10-29 17:58:00,78.998,79.005,78.978,78.98,31270000.0
2007-10-29 17:59:00,78.966,78.978,78.936,78.945,62930000.0
2007-10-29 18:00:00,78.955,78.963,78.934,78.949,34420000.0
2007-10-29 18:01:00,78.971,78.994,78.945,78.985,64200000.0
2007-10-29 18:02:00,78.968,78.992,78.962,78.97,53880000.0
2007-10-29 18:03:00,78.986,78.992,78.967,78.991,52890000.0
2007-10-29 18:04:00,78.984,79.022,78.978,78.979,22760000.0
2007-10-29 18:05:00,78.988,78.992,78.976,78.988,22590000.0
2007-10-29 18:06:00,78.994,78.997,78.976,78.986,49430000.0
2007-10-29 18:07:00,79.0,79.007,78.985,79.001,37650000.0
2007-10-29 18:08:00,78.998,79.013,78.988,78.989,36100000.0
2007-10-29 18:09:00,79.01,79.022,78.993,79.012,60620000.0
2007-10-29 18:10:00,78.997,79.017,78.994,79.017,49650000.0
2007-10-29 18:11:00,78.997,79.03,78.997,79.004,150440000.0
2007-10-29 18:12:00,79.02,79.042,79.015,79.035,85990000.0
2007-10-29 18:13:00,79.017,79.063,79.016,79.056,105510000.0
2007-10-29 18:14:00,79.045,79.063,79.035,79.055,76800000.0
2007-10-29 18:15:00,79.068,79.068,79.029,79.029,62980000.0
2007-10-29 18:16:00,79.03,79.052,79.024,79.034,43090000.0
2007-10-29 18:17:00,79.022,79.026,79.021,79.024,39160000.0
2007-10-29 18:18:00,79.045,79.045,79.006,79.044,69250000.0
2007-10-29 18:19:00,79.031,79.04,79.008,79.008,106840000.0
2007-10-29 18:20:00,79.023,79.032,79.0,79.016,49030000.0
2007-10-29 18:21:00,79.032,79.037,79.024,79.029,66540000.0
2007-10-29 18:22:00,79.007,79.023,79.003,79.004,35910000.0
2007-10-29 18:23:00,79.027,79.027,78.99,79.015,8080000.0
2007-10-29 18:24:00,79.032,79.046,79.007,79.024,45200000.0
2007-10-29 18:25:00,78.992,78.997,78.991,78.997,41210000.0
2007-10-29 18:26:00,78.985,78.994,78.982,78.985,29340000.0
2007-10-29 18:27:00,79.013,79.015,78.992,79.015,95280000.0
2007-10-29 18:28:00,78.99,79.001,78.985,78.985,89560000.0
2007-10-29 18:29:00,79.001,79.012,78.988,78.994,91960000.0
2007-10-29 18:30:00,79.018,79.018,78.979,78.993,62650000.0
2007-10-29 18:31:00,78.984,79.0,78.983,78.993,102950000.0
2007-10-29 18:32:00,79.0,79.015,78.996,78.996,125820000.0
2007-10-29 18:33:00,79.016,79.019,78.983,79.019,60180000.0
2007-10-29 18:34:00,78.996,78.996,78.989,78.992,53390000.0
2007-10-29 18:35:00,78.994,79.003,78.985,78.989,72080000.0
2007-10-29 18:36:00,79.024,79.024,78.969,78.984,79210000.0
2007-10-29 18:39:00,78.992,78.993,78.958,78.958,92770000.0
2007-10-29 18:40:00,78.957,78.957,78.948,78.95,49380000.0
2007-10-29 18:41:00,78.958,78.963,78.953,78.954,84200000.0
2007-10-29 18:42:00,78.977,78.977,78.943,78.962,45360000.0
2007-10-29 18:43:00,78.952,78.971,78.942,78.967,90090000.0
2007-10-29 18:44:00,78.955,78.963,78.945,78.962,54630000.0
2007-10-29 18:45:00,78.968,78.969,78.946,78.966,123670000.0
2007-10-29 18:46:00,78.954,78.959,78.947,78.959,103280000.0
2007-10-29 18:47:00,78.966,78.968,78.957,78.957,75040000.0
2007-10-29 18:48:00,79.003,79.003,78.981,78.981,118580000.0
2007-10-29 18:49:00,78.979,78.98,78.958,78.962,134620000.0
2007-10-29 18:50:00,78.952,78.979,78.945,78.95,145960000.0
2007-10-29 18:51:00,78.981,78.981,78.947,78.947,39060000.0
2007-10-29 18:52:00,78.94,78.948,78.925,78.935,76790000.0
2007-10-29 18:53:00,78.949,78.949,78.921,78.921,108960000.0
2007-10-29 18:54:00,78.932,78.948,78.918,78.925,119750000.0
2007-10-29 18:55:00,78.926,78.926,78.916,78.916,54310000.0
2007-10-29 18:56:00,78.931,78.94,78.923,78.931,117870000.0
2007-10-29 18:57:00,78.988,78.988,78.933,78.951,117380000.0
2007-10-29 18:58:00,78.925,78.943,78.925,78.927,96600000.0
2007-10-29 18:59:00,78.928,78.941,78.916,78.928,96610000.0
2007-10-29 19:00:00,78.925,78.949,78.915,78.93,135390000.0
2007-10-29 19:01:00,78.93,78.932,78.92,78.922,51490000.0
2007-10-29 19:02:00,78.909,78.922,78.902,78.909,112280000.0
2007-10-29 19:03:00,78.935,78.94,78.914,78.92,66270000.0
2007-10-29 19:04:00,78.926,78.944,78.918,78.944,86100000.0
2007-10-29 19:05:00,78.929,78.947,78.928,78.938,44310000.0
2007-10-29 19:06:00,78.969,78.969,78.946,78.95,42700000.0
2007-10-29 19:07:00,78.968,78.976,78.953,78.958,29560000.0
2007-10-29 19:08:00,78.968,78.968,78.935,78.945,60820000.0
2007-10-29 19:09:00,78.968,78.968,78.938,78.942,78540000.0
2007-10-29 19:10:00,78.95,78.964,78.943,78.959,76370000.0
2007-10-29 19:11:00,78.963,78.963,78.944,78.963,48640000.0
2007-10-29 19:12:00,78.954,78.967,78.943,78.967,88740000.0
2007-10-29 19:13:00,78.968,78.971,78.932,78.967,96660000.0
2007-10-29 19:14:00,78.94,78.953,78.934,78.939,99910000.0
2007-10-29 19:15:00,78.961,78.961,78.93,78.933,61930000.0
2007-10-29 19:16:00,78.935,78.935,78.931,78.933,49890000.0
2007-10-29 19:17:00,78.942,78.946,78.939,78.939,78990000.0
2007-10-29 19:18:00,78.959,78.959,78.927,78.933,72840000.0
2007-10-29 19:19:00,78.942,78.951,78.938,78.951,64300000.0
2007-10-29 19:20:00,78.937,78.937,78.93,78.931,80830000.0
2007-10-29 19:21:00,78.957,78.959,78.926,78.934,68420000.0
2007-10-29 19:22:00,78.936,78.938,78.928,78.935,92930000.0
2007-10-29 19:23:00,78.955,78.959,78.946,78.956,45030000.0
2007-10-29 19:24:00,78.974,78.974,78.961,78.967,58410000.0
2007-10-29 19:25:00,78.942,78.946,78.925,78.927,84890000.0
2007-10-29 19:26:00,78.9,78.904,78.892,78.904,72330000.0
2007-10-29 19:27:00,78.922,78.94,78.916,78.918,81530000.0
2007-10-29 19:28:00,78.926,78.932,78.915,78.932,110050000.0
2007-10-29 19:29:00,78.922,78.924,78.909,78.916,110400000.0
2007-10-29 19:30:00,78.942,78.942,78.914,78.914,99180000.0
2007-10-29 19:31:00,78.921,78.939,78.912,78.931,62490000.0
2007-10-29 19:32:00,78.941,78.956,78.927,78.943,41560000.0
2007-10-29 19:33:00,78.964,78.965,78.931,78.943,76690000.0
2007-10-29 19:34:00,78.939,78.943,78.923,78.928,82930000.0
2007-10-29 19:35:00,78.92,78.927,78.92,78.924,69200000.0
2007-10-29 19:36:00,78.952,78.952,78.92,78.922,88530000.0
2007-10-29 19:37:00,78.925,78.927,78.912,78.925,86830000.0
2007-10-29 19:38:00,78.911,78.925,78.91,78.925,61690000.0
2007-10-29 19:39:00,78.942,78.943,78.918,78.932,129130000.0
2007-10-29 19:40:00,78.909,78.918,78.909,78.914,137330000.0
2007-10-29 19:41:00,78.928,78.939,78.924,78.935,129120000.0
2007-10-29 19:42:00,78.947,78.947,78.915,78.926,150500000.0
2007-10-29 19:43:00,78.913,78.927,78.913,78.924,67930000.0
2007-10-29 19:44:00,78.942,78.952,78.933,78.936,61070000.0
2007-10-29 19:45:00,78.944,78.972,78.939,78.947,81320000.0
2007-10-29 19:46:00,78.96,78.962,78.947,78.955,94840000.0
2007-10-29 19:47:00,78.931,78.943,78.931,78.936,61690000.0
2007-10-29 19:48:00,78.964,78.964,78.946,78.958,36310000.0
2007-10-29 19:49:00,78.956,78.965,78.938,78.938,35770000.0
2007-10-29 19:50:00,78.938,78.945,78.933,78.945,24210000.0
2007-10-29 19:51:00,78.962,78.962,78.927,78.939,55480000.0
2007-10-29 19:52:00,78.936,78.971,78.936,78.971,31460000.0
2007-10-29 19:53:00,78.966,78.976,78.941,78.963,41900000.0
2007-10-29 19:54:00,78.962,78.999,78.942,78.957,76710000.0
2007-10-29 19:55:00,78.944,78.962,78.942,78.942,94430000.0
2007-10-29 19:56:00,78.955,78.962,78.943,78.943,111910000.0
2007-10-29 19:57:00,78.965,78.973,78.943,78.959,105700000.0
2007-10-29 19:58:00,78.974,78.975,78.954,78.955,66210000.0
2007-10-29 19:59:00,78.964,78.972,78.953,78.957,136790000.0
2007-10-29 20:00:00,78.968,78.977,78.948,78.956,79220000.0
2007-10-29 20:01:00,78.965,78.972,78.953,78.959,55490000.0
2007-10-29 20:02:00,78.951,78.957,78.951,78.956,49290000.0
2007-10-29 20:03:00,78.98,78.98,78.952,78.97,12030000.0
2007-10-29 20:04:00,78.939,78.945,78.939,78.945,58100000.0
2007-10-29 20:05:00,78.943,78.962,78.943,78.962,36070000.0
2007-10-29 20:06:00,78.96,78.965,78.944,78.965,100830000.0
2007-10-29 20:07:00,78.952,78.96,78.928,78.942,103310000.0
2007-10-29 20:08:00,78.941,78.955,78.933,78.945,51020000.0
2007-10-29 20:09:00,78.962,78.964,78.939,78.948,38220000.0
2007-10-29 20:10:00,78.942,78.942,78.919,78.928,38360000.0
2007-10-29 20:11:00,78.919,78.925,78.912,78.925,80550000.0
2007-10-29 20:12:00,78.947,78.948,78.919,78.928,68150000.0
2007-10-29 20:13:00,78.903,78.921,78.892,78.892,157420000.0
2007-10-29 20:14:00,78.906,78.911,78.885,78.899,92310000.0
2007-10-29 20:15:00,78.919,78.919,78.888,78.893,76160000.0
2007-10-29 20:16:00,78.918,78.919,78.905,78.909,41860000.0
2007-10-29 20:17:00,78.901,78.901,78.894,78.897,44780000.0
2007-10-29 20:18:00,78.92,78.92,78.895,78.895,68710000.0
2007-10-29 20:19:00,78.897,78.929,78.897,78.929,60120000.0
2007-10-29 20:20:00,78.918,78.923,78.912,78.92,55100000.0
2007-10-29 20:21:00,78.939,78.939,78.91,78.922,73070000.0
2007-10-29 20:22:00,78.89,78.897,78.888,78.897,85040000.0
2007-10-29 20:24:00,78.93,78.932,78.895,78.901,96790000.0
2007-10-29 20:25:00,78.895,78.911,78.895,78.907,52260000.0
2007-10-29 20:26:00,78.91,78.91,78.895,78.902,81130000.0
2007-10-29 20:27:00,78.935,78.935,78.898,78.911,49550000.0
2007-10-29 20:28:00,78.901,78.909,78.886,78.893,89470000.0
2007-10-29 20:29:00,78.893,78.893,78.886,78.887,62340000.0
2007-10-29 20:30:00,78.911,78.911,78.889,78.891,117600000.0
2007-10-29 20:31:00,78.864,78.869,78.857,78.867,102110000.0
2007-10-29 20:32:00,78.889,78.892,78.873,78.884,75810000.0
2007-10-29 20:33:00,78.902,78.902,78.877,78.891,117360000.0
2007-10-29 20:34:00,78.869,78.874,78.85,78.858,139490000.0
2007-10-29 20:35:00,78.844,78.844,78.833,78.843,142890000.0
2007-10-29 20:36:00,78.842,78.865,78.842,78.844,40380000.0
2007-10-29 20:37:00,78.85,78.856,78.839,78.848,68310000.0
2007-10-29 20:38:00,78.85,78.863,78.841,78.846,123910000.0
2007-10-29 20:39:00,78.88,78.88,78.839,78.849,134420000.0
2007-10-29 20:40:00,78.849,78.85,78.833,78.85,55850000.0
2007-10-29 20:41:00,78.857,78.867,78.848,78.856,117670000.0
2007-10-29 20:42:00,78.868,78.868,78.846,78.85,114120000.0
2007-10-29 20:43:00,78.837,78.842,78.837,78.838,99060000.0
2007-10-29 20:44:00,78.846,78.847,78.84,78.84,101360000.0
2007-10-29 20:45:00,78.862,78.862,78.838,78.838,127160000.0
2007-10-29 20:46:00,78.858,78.859,78.857,78.859,46420000.0
2007-10-29 20:47:00,78.849,78.86,78.836,78.847,124860000.0
2007-10-29 20:48:00,78.877,78.877,78.84,78.874,69470000.0
2007-10-29 20:49:00,78.85,78.871,78.85,78.866,97610000.0
2007-10-29 20:50:00,78.867,78.875,78.85,78.869,45460000.0
2007-10-29 20:51:00,78.875,78.875,78.852,78.863,42630000.0
2007-10-29 20:52:00,78.857,78.871,78.855,78.857,28970000.0
2007-10-29 20:53:00,78.866,78.882,78.853,78.866,62690000.0
2007-10-29 20:54:00,78.876,78.883,78.871,78.88,72890000.0
2007-10-29 20:55:00,78.871,78.879,78.869,78.878,79740000.0
2007-10-29 20:56:00,78.873,78.876,78.871,78.875,58290000.0
2007-10-29 20:57:00,78.908,78.908,78.856,78.856,88920000.0
2007-10-29 20:58:00,78.857,78.873,78.844,78.873,88830000.0
2007-10-29 20:59:00,78.853,78.863,78.846,78.846,103310000.0
2007-10-29 21:00:00,78.837,78.877,78.837,78.855,65540000.0
2007-10-29 21:01:00,78.837,78.852,78.831,78.835,50560000.0
2007-10-29 21:02:00,78.854,78.854,78.835,78.838,79280000.0
2007-10-29 21:03:00,78.875,78.876,78.869,78.869,83700000.0
2007-10-29 21:04:00,78.845,78.858,78.826,78.852,66780000.0
2007-10-29 21:05:00,78.833,78.844,78.832,78.833,80220000.0
2007-10-29 21:06:00,78.856,78.858,78.839,78.84,66460000.0
2007-10-29 21:07:00,78.866,78.868,78.86,78.86,97740000.0
2007-10-29 21:08:00,78.862,78.862,78.837,78.856,41370000.0
2007-10-29 21:09:00,78.889,78.889,78.858,78.858,60300000.0
2007-10-29 21:10:00,78.852,78.879,78.852,78.875,80000000.0
2007-10-29 21:11:00,78.867,78.885,78.859,78.86,78440000.0
2007-10-29 21:12:00,78.874,78.88,78.85,78.861,77320000.0
2007-10-29 21:13:00,78.881,78.889,78.879,78.883,105630000.0
2007-10-29 21:14:00,78.863,78.877,78.855,78.872,105160000.0
2007-10-29 21:15:00,78.869,78.896,78.859,78.876,108600000.0
2007-10-29 21:17:00,78.88,78.88,78.856,78.856,93710000.0
2007-10-29 21:18:00,78.876,78.876,78.853,78.86,51700000.0
2007-10-29 21:19:00,78.848,78.855,78.847,78.854,83940000.0
2007-10-29 21:20:00,78.847,78.847,78.839,78.839,58570000.0
2007-10-29 21:21:00,78.871,78.872,78.851,78.851,84770000.0
2007-10-29 21:22:00,78.84,78.846,78.838,78.843,63850000.0
2007-10-29 21:23:00,78.837,78.847,78.837,78.841,136090000.0
2007-10-29 21:24:00,78.877,78.878,78.845,78.848,105430000.0
2007-10-29 21:25:00,78.83,78.836,78.83,78.835,79730000.0
2007-10-29 21:26:00,78.84,78.853,78.824,78.848,120370000.0
2007-10-29 21:27:00,78.87,78.87,78.828,78.844,143570000.0
2007-10-29 21:28:00,78.833,78.838,78.831,78.834,159470000.0
2007-10-29 21:29:00,78.843,78.848,78.835,78.847,45490000.0
2007-10-29 21:30:00,78.873,78.874,78.845,78.862,85140000.0
2007-10-29 21:31:00,78.843,78.857,78.843,78.854,123770000.0
2007-10-29 21:32:00,78.847,78.865,78.839,78.86,134010000.0
2007-10-29 21:33:00,78.873,78.876,78.847,78.847,65680000.0
2007-10-29 21:34:00,78.846,78.874,78.846,78.874,134050000.0
2007-10-29 21:35:00,78.877,78.906,78.877,78.883,123240000.0
2007-10-29 21:36:00,78.908,78.908,78.867,78.882,98630000.0
2007-10-29 21:37:00,78.875,78.884,78.871,78.873,103480000.0
2007-10-29 21:38:00,78.875,78.875,78.86,78.869,142670000.0
2007-10-29 21:39:00,78.901,78.903,78.867,78.875,49790000.0
2007-10-29 21:40:00,78.86,78.866,78.86,78.866,119260000.0
2007-10-29 21:41:00,78.861,78.874,78.856,78.86,73270000.0
2007-10-29 21:42:00,78.871,78.874,78.853,78.854,97110000.0
2007-10-29 21:43:00,78.836,78.845,78.828,78.841,51610000.0
2007-10-29 21:44:00,78.827,78.837,78.823,78.831,50140000.0
2007-10-29 21:45:00,78.824,78.851,78.821,78.829,29610000.0
2007-10-29 21:46:00,78.823,78.835,78.823,78.834,60510000.0
2007-10-29 21:47:00,78.83,78.85,78.824,78.85,76090000.0
2007-10-29 21:48:00,78.862,78.862,78.827,78.827,86440000.0
2007-10-29 21:49:00,78.837,78.853,78.827,78.836,64770000.0
2007-10-29 21:50:00,78.831,78.841,78.822,78.841,90810000.0
2007-10-29 21:51:00,78.836,78.858,78.83,78.848,103820000.0
2007-10-29 21:53:00,78.839,78.843,78.836,78.838,110060000.0
2007-10-29 21:54:00,78.842,78.842,78.813,78.813,61650000.0
2007-10-29 21:55:00,78.814,78.819,78.81,78.819,88700000.0
2007-10-29 21:56:00,78.85,78.85,78.846,78.849,54090000.0
2007-10-29 21:57:00,78.85,78.85,78.824,78.828,105450000.0
2007-10-29 21:58:00,78.85,78.851,78.831,78.831,67110000.0
2007-10-29 21:59:00,78.835,78.846,78.833,78.841,145530000.0
2007-10-29 22:00:00,78.825,78.848,78.825,78.833,120590000.0
2007-10-29 22:01:00,78.835,78.838,78.831,78.831,85100000.0
2007-10-29 22:02:00,78.836,78.838,78.829,78.833,137250000.0
2007-10-29 22:03:00,78.865,78.865,78.852,78.853,153410000.0
2007-10-29 22:04:00,78.839,78.839,78.835,78.835,166500000.0
2007-10-29 22:05:00,78.845,78.849,78.84,78.841,48170000.0
2007-10-29 22:06:00,78.861,78.863,78.836,78.841,84650000.0
2007-10-29 22:07:00,78.831,78.838,78.829,78.829,127790000.0
2007-10-29 22:08:00,78.832,78.834,78.821,78.831,152340000.0
2007-10-29 22:09:00,78.86,78.862,78.839,78.847,68120000.0
2007-10-29 22:10:00,78.837,78.837,78.829,78.836,132010000.0
2007-10-29 22:11:00,78.844,78.849,78.84,78.841,130100000.0
2007-10-29 22:12:00,78.866,78.871,78.86,78.86,105010000.0
2007-10-29 22:15:00,78.867,78.87,78.858,78.859,120200000.0
2007-10-29 22:16:00,78.831,78.837,78.831,78.835,66320000.0
2007-10-29 22:17:00,78.829,78.836,78.829,78.836,96840000.0
2007-10-29 22:18:00,78.866,78.869,78.859,78.86,64040000.0
2007-10-29 22:20:00,78.85,78.854,78.843,78.853,108150000.0
2007-10-29 22:21:00,78.882,78.883,78.854,78.862,69460000.0
2007-10-29 22:22:00,78.848,78.861,78.848,78.857,90780000.0
2007-10-29 22:23:00,78.854,78.858,78.852,78.857,50750000.0
2007-10-29 22:24:00,78.878,78.879,78.852,78.859,99190000.0
2007-10-29 22:25:00,78.865,78.865,78.858,78.858,62760000.0
2007-10-29 22:26:00,78.863,78.868,78.855,78.855,140280000.0
2007-10-29 22:27:00,78.902,78.902,78.866,78.866,109820000.0
2007-10-29 22:28:00,78.866,78.867,78.859,78.86,86030000.0
2007-10-29 22:29:00,78.867,78.87,78.858,78.862,135260000.0
2007-10-29 22:30:00,78.89,78.893,78.864,78.87,155920000.0
2007-10-29 22:31:00,78.877,78.877,78.867,78.867,173700000.0
2007-10-29 22:32:00,78.875,78.879,78.87,78.872,45340000.0
2007-10-29 22:33:00,78.895,78.9,78.876,78.881,84490000.0
2007-10-29 22:34:00,78.868,78.873,78.866,78.866,126250000.0
2007-10-29 22:35:00,78.875,78.879,78.872,78.877,148970000.0
2007-10-29 22:36:00,78.906,78.907,78.898,78.898,66360000.0
2007-10-29 22:37:00,78.871,78.878,78.869,78.875,127560000.0
2007-10-29 22:38:00,78.87,78.878,78.868,78.875,134990000.0
2007-10-29 22:39:00,78.906,78.909,78.902,78.903,109320000.0
2007-10-29 22:42:00,78.913,78.913,78.894,78.894,116830000.0
2007-10-29 22:43:00,78.88,78.889,78.879,78.879,66740000.0
2007-10-29 22:44:00,78.864,78.866,78.861,78.861,99410000.0
2007-10-29 22:45:00,78.876,78.876,78.862,78.866,59180000.0
2007-10-29 22:46:00,78.851,78.854,78.837,78.847,99420000.0
2007-10-29 22:47:00,78.843,78.861,78.842,78.86,72530000.0
2007-10-29 22:48:00,78.896,78.899,78.872,78.879,153160000.0
2007-10-29 22:50:00,78.868,78.876,78.863,78.868,108450000.0
2007-10-29 22:51:00,78.907,78.907,78.863,78.863,67830000.0
2007-10-29 22:52:00,78.87,78.876,78.868,78.873,94520000.0
2007-10-29 22:53:00,78.878,78.878,78.861,78.874,53510000.0
2007-10-29 22:54:00,78.9,78.902,78.876,78.881,94910000.0
2007-10-29 22:55:00,78.89,78.895,78.887,78.887,69060000.0
2007-10-29 22:56:00,78.893,78.899,78.888,78.894,139810000.0
2007-10-29 22:57:00,78.915,78.916,78.889,78.905,120590000.0
2007-10-29 22:58:00,78.886,78.886,78.878,78.878,80650000.0
2007-10-29 22:59:00,78.889,78.897,78.883,78.885,132990000.0
2007-10-29 23:00:00,78.883,78.908,78.883,78.885,157490000.0
2007-10-29 23:01:00,78.89,78.897,78.887,78.887,167190000.0
2007-10-29 23:02:00,78.895,78.9,78.895,78.899,49730000.0
2007-10-29 23:03:00,78.919,78.921,78.889,78.889,90640000.0
2007-10-29 23:04:00,78.892,78.905,78.892,78.903,141430000.0
2007-10-29 23:05:00,78.896,78.9,78.895,78.898,147180000.0
2007-10-29 23:06:00,78.925,78.925,78.893,78.906,70590000.0
2007-10-29 23:07:00,78.901,78.909,78.899,78.904,134470000.0
2007-10-29 23:09:00,78.966,78.969,78.959,78.961,119180000.0
2007-10-29 23:12:00,78.949,78.95,78.92,78.92,98270000.0
2007-10-29 23:13:00,78.918,78.918,78.909,78.91,54630000.0
2007-10-29 23:14:00,78.916,78.924,78.911,78.921,84780000.0
2007-10-29 23:15:00,78.928,78.945,78.916,78.916,56760000.0
2007-10-29 23:16:00,78.915,78.918,78.909,78.912,100690000.0
2007-10-29 23:17:00,78.915,78.915,78.907,78.908,73240000.0
2007-10-29 23:18:00,78.943,78.948,78.937,78.937,140810000.0
2007-10-29 23:19:00,78.914,78.918,78.905,78.914,109360000.0
2007-10-29 23:20:00,78.901,78.908,78.9,78.904,76440000.0
2007-10-29 23:21:00,78.947,78.95,78.936,78.937,120700000.0
2007-10-29 23:22:00,78.913,78.921,78.91,78.918,144290000.0
2007-10-29 23:23:00,78.911,78.918,78.91,78.916,150040000.0
2007-10-29 23:24:00,78.943,78.944,78.915,78.915,39350000.0
2007-10-29 23:25:00,78.919,78.921,78.916,78.919,86610000.0
2007-10-29 23:26:00,78.909,78.921,78.906,78.906,119810000.0
2007-10-29 23:27:00,78.938,78.941,78.914,78.914,135550000.0
2007-10-29 23:28:00,78.914,78.918,78.908,78.908,64940000.0
2007-10-29 23:29:00,78.917,78.922,78.911,78.911,140440000.0
2007-10-29 23:30:00,78.92,78.947,78.909,78.909,130250000.0
2007-10-29 23:31:00,78.904,78.906,78.9,78.906,101810000.0
2007-10-29 23:32:00,78.899,78.906,78.899,78.906,107970000.0
2007-10-29 23:33:00,78.92,78.926,78.905,78.905,137090000.0
2007-10-29 23:34:00,78.907,78.907,78.9,78.9,55310000.0
2007-10-29 23:35:00,78.906,78.906,78.9,78.9,127990000.0
2007-10-29 23:36:00,78.936,78.936,78.907,78.911,69980000.0
2007-10-29 23:37:00,78.895,78.904,78.891,78.904,101590000.0
2007-10-29 23:39:00,78.946,78.95,78.938,78.94,101360000.0
2007-10-29 23:40:00,78.903,78.907,78.9,78.9,59090000.0
2007-10-29 23:41:00,78.881,78.884,78.872,78.881,102110000.0
2007-10-29 23:42:00,78.913,78.913,78.877,78.893,54880000.0
2007-10-29 23:43:00,78.887,78.894,78.883,78.884,98420000.0
2007-10-29 23:44:00,78.901,78.907,78.899,78.903,65410000.0
2007-10-29 23:45:00,78.919,78.924,78.901,78.902,142370000.0
2007-10-29 23:46:00,78.887,78.894,78.881,78.894,124600000.0
2007-10-29 23:47:00,78.904,78.905,78.893,78.898,87790000.0
2007-10-29 23:48:00,78.921,78.921,78.894,78.898,130910000.0
2007-10-29 23:49:00,78.891,78.896,78.889,78.894,167360000.0
2007-10-29 23:50:00,78.896,78.906,78.894,78.902,163930000.0
2007-10-29 23:51:00,78.949,78.949,78.908,78.908,54160000.0
2007-10-29 23:52:00,78.893,78.899,78.89,78.894,81870000.0
2007-10-29 23:53:00,78.898,78.915,78.893,78.905,132260000.0
2007-10-29 23:54:00,78.933,78.936,78.903,78.912,138020000.0
2007-10-29 23:55:00,78.903,78.921,78.903,78.915,72430000.0
2007-10-29 23:56:00,78.901,78.912,78.891,78.901,140200000.0
2007-10-29 23:57:00,78.935,78.938,78.929,78.929,136690000.0
2007-10-29 23:59:00,78.892,78.898,78.89,78.895,99650000.0
2007-10-30 00:00:00,78.923,78.923,78.909,78.909,56070000.0
2007-10-30 00:01:00,78.897,78.9,78.897,78.899,92270000.0
2007-10-30 00:02:00,78.913,78.917,78.911,78.917,49970000.0
2007-10-30 00:03:00,78.934,78.934,78.899,78.904,96540000.0
2007-10-30 00:04:00,78.892,78.895,78.889,78.895,64210000.0
2007-10-30 00:05:00,78.893,78.911,78.893,78.911,137620000.0
2007-10-30 00:06:00,78.929,78.942,78.918,78.93,110120000.0
2007-10-30 00:07:00,78.919,78.922,78.917,78.918,85280000.0
2007-10-30 00:08:00,78.931,78.947,78.931,78.943,120710000.0
2007-10-30 00:09:00,78.963,78.963,78.944,78.95,150380000.0
2007-10-30 00:10:00,78.941,78.949,78.941,78.945,163470000.0
2007-10-30 00:11:00,78.935,78.946,78.935,78.946,44910000.0
2007-10-30 00:12:00,78.979,78.979,78.946,78.952,88230000.0
2007-10-30 00:13:00,78.953,78.953,78.931,78.931,123560000.0
2007-10-30 00:14:00,78.939,78.953,78.939,78.952,145630000.0
2007-10-30 00:15:00,78.988,78.988,78.956,78.962,63580000.0
2007-10-30 00:16:00,78.948,78.958,78.947,78.954,129280000.0
2007-10-30 00:17:00,78.948,78.956,78.948,78.955,132000000.0
2007-10-30 00:18:00,78.981,78.981,78.956,78.965,104610000.0
2007-10-30 00:19:00,78.939,78.941,78.936,78.939,108420000.0
2007-10-30 00:20:00,78.945,78.947,78.94,78.941,137710000.0
2007-10-30 00:21:00,78.987,78.988,78.981,78.982,58510000.0
2007-10-30 00:22:00,78.925,78.936,78.922,78.936,127380000.0
2007-10-30 00:23:00,78.928,78.929,78.925,78.926,82430000.0
2007-10-30 00:24:00,78.974,78.981,78.968,78.971,104010000.0
2007-10-30 00:25:00,78.937,78.938,78.93,78.93,51860000.0
2007-10-30 00:27:00,78.968,78.971,78.948,78.948,121650000.0
2007-10-30 00:28:00,78.931,78.936,78.93,78.936,67720000.0
2007-10-30 00:29:00,78.926,78.928,78.921,78.923,92770000.0
2007-10-30 00:30:00,78.958,78.958,78.95,78.95,57720000.0
2007-10-30 00:31:00,78.926,78.927,78.918,78.927,100760000.0
2007-10-30 00:32:00,78.92,78.932,78.92,78.92,67690000.0
2007-10-30 00:33:00,78.967,78.967,78.92,78.92,150030000.0
2007-10-30 00:34:00,78.919,78.927,78.915,78.922,125710000.0
2007-10-30 00:36:00,78.953,78.953,78.919,78.919,124540000.0
2007-10-30 00:37:00,78.919,78.92,78.917,78.918,71880000.0
2007-10-30 00:39:00,78.95,78.951,78.919,78.919,127820000.0
2007-10-30 00:40:00,78.92,78.927,78.91,78.917,68350000.0
2007-10-30 00:42:00,78.951,78.952,78.914,78.914,109810000.0
2007-10-30 00:43:00,78.916,78.918,78.907,78.915,62600000.0
2007-10-30 00:44:00,78.926,78.929,78.919,78.929,98730000.0
2007-10-30 00:45:00,78.944,78.947,78.921,78.921,52940000.0
2007-10-30 00:46:00,78.918,78.927,78.917,78.927,100470000.0
2007-10-30 00:47:00,78.921,78.925,78.92,78.923,61250000.0
2007-10-30 00:48:00,78.951,78.952,78.918,78.918,141130000.0
2007-10-30 00:49:00,78.917,78.927,78.904,78.924,117290000.0
2007-10-30 00:50:00,78.909,78.911,78.887,78.911,83670000.0
2007-10-30 00:51:00,78.948,78.948,78.911,78.912,134000000.0
2007-10-30 00:52:00,78.914,78.921,78.909,78.913,157740000.0
2007-10-30 00:53:00,78.918,78.918,78.909,78.915,159480000.0
2007-10-30 00:54:00,78.953,78.953,78.917,78.939,48200000.0
2007-10-30 00:55:00,78.926,78.927,78.918,78.924,82580000.0
2007-10-30 00:56:00,78.919,78.923,78.916,78.917,121000000.0
2007-10-30 00:57:00,78.953,78.96,78.95,78.952,145930000.0
2007-10-30 00:58:00,78.924,78.924,78.918,78.919,71110000.0
2007-10-30 01:00:00,78.965,78.966,78.959,78.961,111250000.0
2007-10-30 01:01:00,78.913,78.917,78.91,78.917,67340000.0
2007-10-30 01:02:00,78.909,78.918,78.909,78.917,102120000.0
2007-10-30 01:03:00,78.967,78.967,78.916,78.923,60310000.0
2007-10-30 01:05:00,78.914,78.927,78.911,78.918,118630000.0
2007-10-30 01:06:00,78.946,78.946,78.91,78.919,66390000.0
2007-10-30 01:08:00,78.932,78.938,78.931,78.931,113810000.0
2007-10-30 01:09:00,78.95,78.952,78.913,78.921,61870000.0
2007-10-30 01:10:00,78.927,78.93,78.927,78.929,95350000.0
2007-10-30 01:11:00,78.917,78.917,78.908,78.915,56470000.0
2007-10-30 01:12:00,78.93,78.931,78.913,78.927,103960000.0
2007-10-30 01:13:00,78.908,78.915,78.908,78.914,62000000.0
2007-10-30 01:14:00,78.908,78.916,78.906,78.914,140130000.0
2007-10-30 01:15:00,78.954,78.956,78.917,78.923,124580000.0
2007-10-30 01:16:00,78.908,78.917,78.908,78.915,89930000.0
2007-10-30 01:17:00,78.913,78.918,78.91,78.913,129800000.0
2007-10-30 01:18:00,78.953,78.954,78.937,78.941,163440000.0
2007-10-30 01:20:00,78.928,78.934,78.921,78.933,115470000.0
2007-10-30 01:21:00,78.975,78.975,78.934,78.942,64280000.0
2007-10-30 01:23:00,78.931,78.941,78.93,78.931,106720000.0
2007-10-30 01:24:00,78.964,78.964,78.927,78.927,56150000.0
2007-10-30 01:25:00,78.909,78.917,78.909,78.916,96080000.0
2007-10-30 01:26:00,78.925,78.925,78.913,78.917,56010000.0
2007-10-30 01:27:00,78.934,78.935,78.912,78.924,103300000.0
2007-10-30 01:28:00,78.915,78.927,78.914,78.916,74740000.0
2007-10-30 01:29:00,78.921,78.924,78.91,78.91,154710000.0
2007-10-30 01:30:00,78.946,78.946,78.92,78.945,126210000.0
2007-10-30 01:31:00,78.939,78.942,78.937,78.938,84300000.0
2007-10-30 01:32:00,78.947,78.947,78.94,78.943,133400000.0
2007-10-30 01:33:00,78.967,78.968,78.93,78.942,158070000.0
2007-10-30 01:34:00,78.932,78.936,78.93,78.935,186270000.0
2007-10-30 01:35:00,78.935,78.94,78.935,78.939,48190000.0
2007-10-30 01:36:00,78.979,78.979,78.934,78.934,84830000.0
2007-10-30 01:38:00,78.922,78.928,78.921,78.927,112840000.0
2007-10-30 01:39:00,78.965,78.965,78.934,78.938,63410000.0
2007-10-30 01:40:00,78.945,78.947,78.943,78.945,102830000.0
2007-10-30 01:41:00,78.932,78.935,78.921,78.921,52120000.0
2007-10-30 01:42:00,78.946,78.946,78.914,78.923,109630000.0
2007-10-30 01:43:00,78.908,78.915,78.908,78.913,76230000.0
2007-10-30 01:45:00,78.946,78.946,78.916,78.923,108560000.0
2007-10-30 01:46:00,78.929,78.93,78.927,78.927,65500000.0
2007-10-30 01:47:00,78.92,78.927,78.918,78.924,92200000.0
2007-10-30 01:48:00,78.943,78.945,78.924,78.924,62710000.0
2007-10-30 01:49:00,78.915,78.918,78.909,78.912,114630000.0
2007-10-30 01:50:00,78.901,78.906,78.899,78.904,65750000.0
2007-10-30 01:51:00,78.93,78.933,78.898,78.904,149800000.0
2007-10-30 01:52:00,78.887,78.895,78.881,78.895,120960000.0
2007-10-30 01:53:00,78.905,78.906,78.892,78.899,92950000.0
2007-10-30 01:54:00,78.932,78.933,78.897,78.913,131940000.0
2007-10-30 01:55:00,78.905,78.916,78.905,78.915,163800000.0
2007-10-30 01:56:00,78.91,78.921,78.91,78.915,163460000.0
2007-10-30 01:57:00,78.957,78.957,78.911,78.919,49310000.0
2007-10-30 02:00:00,78.944,78.944,78.907,78.907,79880000.0
2007-10-30 02:01:00,78.91,78.914,78.91,78.911,11450000.0
2007-10-30 02:03:00,78.937,78.937,78.919,78.92,14090000.0
2007-10-30 02:04:00,78.911,78.928,78.911,78.928,99970000.0
2007-10-30 02:05:00,78.916,78.924,78.914,78.918,74440000.0
2007-10-30 02:06:00,78.925,78.942,78.923,78.928,15860000.0
2007-10-30 02:07:00,78.921,78.933,78.921,78.929,99570000.0
2007-10-30 02:08:00,78.938,78.938,78.921,78.932,122140000.0
2007-10-30 02:09:00,78.96,78.96,78.932,78.939,144660000.0
2007-10-30 02:10:00,78.93,78.93,78.924,78.925,82750000.0
2007-10-30 02:11:00,78.935,78.952,78.924,78.924,109720000.0
2007-10-30 02:12:00,78.96,78.96,78.924,78.934,60380000.0
2007-10-30 02:13:00,78.917,78.917,78.91,78.917,59700000.0
2007-10-30 02:14:00,78.907,78.907,78.9,78.906,102740000.0
2007-10-30 02:15:00,78.898,78.928,78.889,78.895,78130000.0
2007-10-30 02:16:00,78.893,78.893,78.884,78.889,10970000.0
2007-10-30 02:17:00,78.88,78.895,78.88,78.888,81340000.0
2007-10-30 02:18:00,78.901,78.901,78.893,78.893,4130000.0
2007-10-30 02:19:00,78.883,78.883,78.879,78.879,4170000.0
2007-10-30 02:20:00,78.882,78.882,78.862,78.863,129880000.0
2007-10-30 02:21:00,78.893,78.893,78.845,78.847,83700000.0
2007-10-30 02:22:00,78.836,78.849,78.836,78.836,111850000.0
2007-10-30 02:23:00,78.826,78.837,78.826,78.837,67540000.0
2007-10-30 02:24:00,78.874,78.874,78.839,78.84,55450000.0
2007-10-30 02:25:00,78.848,78.853,78.842,78.842,104290000.0
2007-10-30 02:26:00,78.848,78.854,78.84,78.84,76180000.0
2007-10-30 02:27:00,78.869,78.869,78.857,78.857,4690000.0
2007-10-30 02:28:00,78.83,78.836,78.83,78.836,7880000.0
2007-10-30 02:29:00,78.829,78.836,78.829,78.836,75580000.0
2007-10-30 02:30:00,78.875,78.875,78.843,78.846,16530000.0
2007-10-30 02:31:00,78.858,78.858,78.853,78.858,55720000.0
2007-10-30 02:32:00,78.851,78.856,78.85,78.851,108740000.0
2007-10-30 02:33:00,78.88,78.88,78.84,78.844,77790000.0
2007-10-30 02:34:00,78.823,78.832,78.823,78.829,19140000.0
2007-10-30 02:35:00,78.833,78.835,78.823,78.824,126810000.0
2007-10-30 02:36:00,78.854,78.854,78.818,78.818,86110000.0
2007-10-30 02:37:00,78.824,78.827,78.815,78.815,112610000.0
2007-10-30 02:38:00,78.804,78.804,78.794,78.794,72900000.0
2007-10-30 02:39:00,78.834,78.834,78.794,78.794,52030000.0
2007-10-30 02:40:00,78.795,78.797,78.789,78.789,94190000.0
2007-10-30 02:41:00,78.78,78.794,78.78,78.79,71950000.0
2007-10-30 02:42:00,78.81,78.81,78.798,78.798,4920000.0
2007-10-30 02:43:00,78.768,78.774,78.762,78.774,116050000.0
2007-10-30 02:44:00,78.786,78.787,78.779,78.78,149650000.0
2007-10-30 02:45:00,78.812,78.812,78.771,78.771,161440000.0
2007-10-30 02:46:00,78.761,78.775,78.761,78.775,97470000.0
2007-10-30 02:48:00,78.807,78.807,78.763,78.763,137380000.0
2007-10-30 02:49:00,78.748,78.754,78.739,78.745,76050000.0
2007-10-30 02:50:00,78.75,78.75,78.724,78.724,103240000.0
2007-10-30 02:51:00,78.754,78.754,78.726,78.726,64550000.0
2007-10-30 02:52:00,78.728,78.734,78.723,78.728,57010000.0
2007-10-30 02:53:00,78.722,78.734,78.722,78.728,104010000.0
2007-10-30 02:54:00,78.747,78.747,78.709,78.72,72390000.0
2007-10-30 02:55:00,78.712,78.716,78.711,78.711,12570000.0
2007-10-30 02:56:00,78.713,78.713,78.7,78.7,61380000.0
2007-10-30 02:57:00,78.734,78.734,78.706,78.712,61260000.0
2007-10-30 02:58:00,78.715,78.717,78.708,78.717,95870000.0
2007-10-30 02:59:00,78.729,78.736,78.721,78.721,77150000.0
2007-10-30 03:00:00,78.743,78.743,78.721,78.724,10330000.0
2007-10-30 03:01:00,78.742,78.755,78.741,78.751,120160000.0
2007-10-30 03:02:00,78.747,78.766,78.747,78.76,138900000.0
2007-10-30 03:03:00,78.766,78.788,78.755,78.756,88870000.0
2007-10-30 03:04:00,78.765,78.767,78.756,78.756,111790000.0
2007-10-30 03:05:00,78.764,78.767,78.76,78.76,66870000.0
2007-10-30 03:06:00,78.783,78.783,78.747,78.752,52410000.0
2007-10-30 03:07:00,78.741,78.747,78.74,78.746,91270000.0
2007-10-30 03:08:00,78.735,78.738,78.73,78.73,73870000.0
2007-10-30 03:09:00,78.771,78.771,78.745,78.745,10360000.0
2007-10-30 03:10:00,78.729,78.734,78.706,78.708,101240000.0
2007-10-30 03:11:00,78.699,78.722,78.699,78.717,73490000.0
2007-10-30 03:12:00,78.727,78.727,78.708,78.708,4690000.0
2007-10-30 03:13:00,78.696,78.71,78.696,78.707,12570000.0
2007-10-30 03:14:00,78.715,78.715,78.696,78.701,99630000.0
2007-10-30 03:15:00,78.731,78.731,78.675,78.675,76240000.0
2007-10-30 03:16:00,78.679,78.682,78.674,78.678,16420000.0
2007-10-30 03:17:00,78.688,78.695,78.681,78.695,72150000.0
2007-10-30 03:18:00,78.717,78.717,78.685,78.687,11830000.0
2007-10-30 03:19:00,78.68,78.694,78.68,78.694,139700000.0
2007-10-30 03:20:00,78.707,78.707,78.697,78.706,168460000.0
2007-10-30 03:21:00,78.743,78.743,78.708,78.711,105930000.0
2007-10-30 03:22:00,78.7,78.711,78.695,78.697,121260000.0
2007-10-30 03:23:00,78.704,78.707,78.698,78.699,134160000.0
2007-10-30 03:24:00,78.73,78.73,78.706,78.716,82030000.0
2007-10-30 03:25:00,78.705,78.716,78.705,78.714,112920000.0
2007-10-30 03:26:00,78.722,78.726,78.72,78.72,65360000.0
2007-10-30 03:27:00,78.764,78.764,78.733,78.733,55180000.0
2007-10-30 03:28:00,78.718,78.719,78.717,78.719,97430000.0
2007-10-30 03:29:00,78.729,78.736,78.722,78.735,70780000.0
2007-10-30 03:30:00,78.739,78.757,78.739,78.75,12010000.0
2007-10-30 03:31:00,78.754,78.754,78.742,78.749,13760000.0
2007-10-30 03:32:00,78.736,78.745,78.731,78.731,79420000.0
2007-10-30 03:33:00,78.754,78.754,78.738,78.738,6010000.0
2007-10-30 03:34:00,78.736,78.738,78.736,78.738,4880000.0
2007-10-30 03:35:00,78.73,78.738,78.73,78.737,67980000.0
2007-10-30 03:36:00,78.76,78.76,78.754,78.754,5440000.0
2007-10-30 03:37:00,78.762,78.764,78.749,78.749,14690000.0
2007-10-30 03:38:00,78.746,78.754,78.735,78.749,137300000.0
2007-10-30 03:39:00,78.783,78.783,78.727,78.729,81710000.0
2007-10-30 03:40:00,78.715,78.722,78.707,78.714,108020000.0
2007-10-30 03:41:00,78.708,78.724,78.708,78.724,72740000.0
2007-10-30 03:42:00,78.755,78.755,78.725,78.725,58690000.0
2007-10-30 03:43:00,78.73,78.738,78.73,78.738,92720000.0
2007-10-30 03:44:00,78.73,78.744,78.73,78.738,76400000.0
2007-10-30 03:45:00,78.762,78.762,78.728,78.728,6760000.0
2007-10-30 03:46:00,78.725,78.736,78.722,78.722,12440000.0
2007-10-30 03:47:00,78.725,78.725,78.714,78.718,74560000.0
2007-10-30 03:48:00,78.748,78.748,78.739,78.739,4130000.0
2007-10-30 03:49:00,78.72,78.723,78.72,78.723,4880000.0
2007-10-30 03:50:00,78.72,78.727,78.72,78.726,77890000.0
2007-10-30 03:51:00,78.746,78.746,78.726,78.728,15390000.0
2007-10-30 03:52:00,78.721,78.728,78.72,78.726,54860000.0
2007-10-30 03:53:00,78.716,78.718,78.708,78.716,92560000.0
2007-10-30 03:54:00,78.742,78.742,78.714,78.714,72220000.0
2007-10-30 03:55:00,78.715,78.715,78.711,78.712,4510000.0
2007-10-30 03:56:00,78.702,78.718,78.702,78.718,168610000.0
2007-10-30 03:57:00,78.765,78.765,78.728,78.733,101510000.0
2007-10-30 03:58:00,78.723,78.735,78.723,78.727,111480000.0
2007-10-30 03:59:00,78.733,78.746,78.727,78.746,128850000.0
2007-10-30 04:00:00,78.774,78.774,78.735,78.759,81920000.0
2007-10-30 04:01:00,78.727,78.761,78.725,78.736,107950000.0
2007-10-30 04:02:00,78.749,78.749,78.722,78.747,65980000.0
2007-10-30 04:03:00,78.772,78.772,78.727,78.748,54930000.0
2007-10-30 04:04:00,78.714,78.744,78.714,78.744,91170000.0
2007-10-30 04:05:00,78.726,78.728,78.72,78.725,70430000.0
2007-10-30 04:06:00,78.751,78.751,78.729,78.747,13950000.0
2007-10-30 04:07:00,78.737,78.737,78.729,78.737,51140000.0
2007-10-30 04:08:00,78.735,78.76,78.735,78.739,99100000.0
2007-10-30 04:09:00,78.771,78.771,78.737,78.75,72540000.0
2007-10-30 04:10:00,78.745,78.77,78.745,78.746,17390000.0
2007-10-30 04:11:00,78.732,78.758,78.732,78.748,72760000.0
2007-10-30 04:12:00,78.772,78.772,78.741,78.744,18020000.0
2007-10-30 04:13:00,78.768,78.772,78.75,78.772,12580000.0
2007-10-30 04:14:00,78.755,78.76,78.745,78.745,105010000.0
2007-10-30 04:15:00,78.785,78.786,78.779,78.779,64390000.0
2007-10-30 04:16:00,78.771,78.785,78.758,78.777,56490000.0
2007-10-30 04:17:00,78.769,78.777,78.769,78.77,87420000.0
2007-10-30 04:18:00,78.784,78.784,78.76,78.763,72900000.0
2007-10-30 04:19:00,78.754,78.777,78.754,78.755,17120000.0
2007-10-30 04:20:00,78.778,78.78,78.777,78.779,97360000.0
2007-10-30 04:21:00,78.792,78.792,78.753,78.753,74720000.0
2007-10-30 04:22:00,78.762,78.771,78.755,78.755,12020000.0
2007-10-30 04:23:00,78.758,78.76,78.757,78.758,79210000.0
2007-10-30 04:24:00,78.789,78.789,78.766,78.768,11840000.0
2007-10-30 04:25:00,78.765,78.773,78.765,78.773,3940000.0
2007-10-30 04:26:00,78.789,78.79,78.756,78.79,67570000.0
2007-10-30 04:27:00,78.794,78.794,78.756,78.792,58540000.0
2007-10-30 04:28:00,78.767,78.767,78.759,78.767,103480000.0
2007-10-30 04:29:00,78.76,78.766,78.76,78.765,76510000.0
2007-10-30 04:30:00,78.795,78.795,78.767,78.768,12430000.0
2007-10-30 04:31:00,78.758,78.766,78.758,78.766,4880000.0
2007-10-30 04:32:00,78.781,78.799,78.774,78.774,73260000.0
2007-10-30 04:33:00,78.777,78.8,78.774,78.8,14360000.0
2007-10-30 04:34:00,78.77,78.799,78.77,78.773,107040000.0
2007-10-30 04:35:00,78.778,78.796,78.773,78.773,72790000.0
2007-10-30 04:36:00,78.799,78.802,78.77,78.774,18150000.0
2007-10-30 04:37:00,78.788,78.79,78.783,78.788,152960000.0
2007-10-30 04:38:00,78.802,78.813,78.793,78.813,94840000.0
2007-10-30 04:39:00,78.811,78.811,78.789,78.789,88250000.0
2007-10-30 04:40:00,78.795,78.798,78.789,78.789,173350000.0
2007-10-30 04:41:00,78.79,78.817,78.79,78.817,116680000.0
2007-10-30 04:42:00,78.825,78.825,78.786,78.793,57970000.0
2007-10-30 04:43:00,78.8,78.805,78.791,78.791,121720000.0
2007-10-30 04:44:00,78.801,78.821,78.794,78.799,144400000.0
2007-10-30 04:45:00,78.822,78.822,78.793,78.793,158160000.0
2007-10-30 04:46:00,78.801,78.829,78.797,78.811,98610000.0
2007-10-30 04:47:00,78.783,78.79,78.775,78.784,117750000.0
2007-10-30 04:48:00,78.832,78.832,78.79,78.801,131240000.0
2007-10-30 04:49:00,78.792,78.798,78.792,78.795,79120000.0
2007-10-30 04:50:00,78.786,78.795,78.786,78.787,115290000.0
2007-10-30 04:51:00,78.821,78.821,78.79,78.801,68540000.0
2007-10-30 04:52:00,78.791,78.797,78.791,78.797,47320000.0
2007-10-30 04:53:00,78.791,78.829,78.791,78.809,99560000.0
2007-10-30 04:54:00,78.823,78.823,78.796,78.799,62400000.0
2007-10-30 04:55:00,78.802,78.802,78.792,78.792,3190000.0
2007-10-30 04:56:00,78.796,78.796,78.789,78.789,105810000.0
2007-10-30 04:57:00,78.834,78.834,78.806,78.806,76930000.0
2007-10-30 04:58:00,78.807,78.807,78.8,78.8,66860000.0
2007-10-30 04:59:00,78.792,78.806,78.792,78.806,104960000.0
2007-10-30 05:00:00,78.796,78.827,78.796,78.807,75200000.0
2007-10-30 05:01:00,78.819,78.822,78.809,78.809,55770000.0
2007-10-30 05:02:00,78.815,78.815,78.803,78.803,49350000.0
2007-10-30 05:03:00,78.846,78.846,78.804,78.812,52090000.0
2007-10-30 05:04:00,78.801,78.807,78.798,78.798,57710000.0
2007-10-30 05:05:00,78.805,78.812,78.793,78.806,116600000.0
2007-10-30 05:06:00,78.829,78.829,78.819,78.819,84340000.0
2007-10-30 05:08:00,78.799,78.821,78.794,78.809,114400000.0
2007-10-30 05:09:00,78.823,78.823,78.792,78.792,103020000.0
2007-10-30 05:10:00,78.797,78.801,78.796,78.798,101150000.0
2007-10-30 05:11:00,78.792,78.821,78.792,78.807,132570000.0
2007-10-30 05:12:00,78.821,78.821,78.794,78.794,125310000.0
2007-10-30 05:15:00,78.806,78.809,78.799,78.799,158810000.0
2007-10-30 05:17:00,78.797,78.798,78.79,78.79,49230000.0
2007-10-30 05:18:00,78.82,78.82,78.794,78.8,114020000.0
2007-10-30 05:19:00,78.789,78.798,78.788,78.789,136150000.0
2007-10-30 05:21:00,78.835,78.835,78.796,78.803,81680000.0
2007-10-30 05:22:00,78.828,78.828,78.795,78.828,100900000.0
2007-10-30 05:23:00,78.803,78.822,78.791,78.809,119650000.0
2007-10-30 05:24:00,78.831,78.831,78.793,78.793,75000000.0
2007-10-30 05:25:00,78.805,78.821,78.796,78.805,91690000.0
2007-10-30 05:26:00,78.783,78.806,78.783,78.785,52210000.0
2007-10-30 05:27:00,78.828,78.828,78.82,78.821,48960000.0
2007-10-30 05:28:00,78.796,78.799,78.775,78.79,91230000.0
2007-10-30 05:29:00,78.794,78.799,78.766,78.776,66250000.0
2007-10-30 05:30:00,78.789,78.789,78.772,78.772,5110000.0
2007-10-30 05:31:00,78.761,78.803,78.761,78.803,52140000.0
2007-10-30 05:32:00,78.769,78.777,78.769,78.777,64990000.0
2007-10-30 05:33:00,78.8,78.8,78.767,78.776,141580000.0
2007-10-30 05:34:00,78.77,78.793,78.764,78.793,56230000.0
2007-10-30 05:36:00,78.804,78.804,78.767,78.788,37930000.0
2007-10-30 05:38:00,78.78,78.785,78.78,78.785,61220000.0
2007-10-30 05:39:00,78.823,78.823,78.798,78.821,67190000.0
2007-10-30 05:40:00,78.789,78.797,78.789,78.795,121060000.0
2007-10-30 05:41:00,78.793,78.825,78.793,78.825,116530000.0
2007-10-30 05:42:00,78.833,78.833,78.798,78.825,79730000.0
2007-10-30 05:43:00,78.793,78.824,78.793,78.824,123060000.0
2007-10-30 05:44:00,78.79,78.824,78.79,78.824,93580000.0
2007-10-30 05:45:00,78.824,78.824,78.794,78.8,96330000.0
2007-10-30 05:46:00,78.792,78.818,78.792,78.804,42140000.0
2007-10-30 05:47:00,78.778,78.778,78.776,78.776,46070000.0
2007-10-30 05:48:00,78.803,78.803,78.776,78.778,25830000.0
2007-10-30 05:49:00,78.77,78.801,78.767,78.801,44360000.0
2007-10-30 05:50:00,78.786,78.786,78.772,78.779,28210000.0
2007-10-30 05:51:00,78.812,78.812,78.779,78.793,41420000.0
2007-10-30 05:52:00,78.802,78.802,78.776,78.779,47810000.0
2007-10-30 05:53:00,78.77,78.777,78.768,78.768,96730000.0
2007-10-30 05:54:00,78.811,78.811,78.766,78.766,107430000.0
2007-10-30 05:55:00,78.769,78.792,78.767,78.779,62910000.0
2007-10-30 05:56:00,78.747,78.76,78.745,78.752,85140000.0
2007-10-30 05:57:00,78.788,78.802,78.766,78.772,118890000.0
2007-10-30 05:58:00,78.761,78.773,78.761,78.761,103700000.0
2007-10-30 05:59:00,78.746,78.758,78.746,78.753,152130000.0
2007-10-30 06:00:00,78.785,78.785,78.745,78.777,129420000.0
2007-10-30 06:01:00,78.749,78.749,78.743,78.748,104770000.0
2007-10-30 06:02:00,78.755,78.757,78.751,78.756,70470000.0
2007-10-30 06:03:00,78.784,78.784,78.753,78.753,98190000.0
2007-10-30 06:04:00,78.744,78.773,78.744,78.765,64720000.0
2007-10-30 06:06:00,78.762,78.762,78.737,78.747,82360000.0
2007-10-30 06:07:00,78.769,78.769,78.734,78.742,39410000.0
2007-10-30 06:08:00,78.729,78.736,78.729,78.729,65580000.0
2007-10-30 06:09:00,78.762,78.762,78.734,78.734,72650000.0
2007-10-30 06:10:00,78.737,78.737,78.731,78.736,125570000.0
2007-10-30 06:11:00,78.731,78.743,78.731,78.734,92990000.0
2007-10-30 06:12:00,78.756,78.76,78.735,78.741,88540000.0
2007-10-30 06:13:00,78.75,78.775,78.75,78.775,83820000.0
2007-10-30 06:14:00,78.74,78.771,78.74,78.753,82070000.0
2007-10-30 06:15:00,78.76,78.76,78.737,78.74,56130000.0
2007-10-30 06:16:00,78.767,78.77,78.748,78.749,50820000.0
2007-10-30 06:17:00,78.756,78.757,78.75,78.75,70220000.0
2007-10-30 06:18:00,78.775,78.775,78.751,78.76,95810000.0
2007-10-30 06:19:00,78.75,78.757,78.75,78.757,62590000.0
2007-10-30 06:20:00,78.764,78.764,78.748,78.748,75650000.0
2007-10-30 06:21:00,78.779,78.779,78.752,78.752,63740000.0
2007-10-30 06:23:00,78.738,78.744,78.729,78.743,64140000.0
2007-10-30 06:24:00,78.788,78.788,78.779,78.779,41510000.0
2007-10-30 06:26:00,78.756,78.757,78.75,78.75,124910000.0
2007-10-30 06:27:00,78.786,78.786,78.779,78.779,88390000.0
2007-10-30 06:30:00,78.785,78.785,78.745,78.745,84620000.0
2007-10-30 06:31:00,78.746,78.746,78.74,78.746,63550000.0
2007-10-30 06:32:00,78.741,78.747,78.741,78.745,48380000.0
2007-10-30 06:33:00,78.758,78.771,78.735,78.771,44330000.0
2007-10-30 06:34:00,78.74,78.747,78.738,78.747,37020000.0
2007-10-30 06:35:00,78.757,78.758,78.748,78.748,51040000.0
2007-10-30 06:36:00,78.781,78.781,78.745,78.766,111740000.0
2007-10-30 06:37:00,78.751,78.773,78.743,78.754,73330000.0
2007-10-30 06:38:00,78.752,78.772,78.739,78.75,78370000.0
2007-10-30 06:39:00,78.768,78.771,78.751,78.751,104830000.0
2007-10-30 06:41:00,78.757,78.758,78.749,78.75,108700000.0
2007-10-30 06:42:00,78.785,78.785,78.75,78.75,118990000.0
2007-10-30 06:44:00,78.771,78.777,78.77,78.777,79260000.0
2007-10-30 06:45:00,78.766,78.766,78.758,78.758,81600000.0
2007-10-30 06:46:00,78.739,78.748,78.737,78.745,151280000.0
2007-10-30 06:47:00,78.767,78.767,78.743,78.75,93310000.0
2007-10-30 06:48:00,78.786,78.786,78.743,78.767,50000000.0
2007-10-30 06:49:00,78.748,78.748,78.739,78.741,104720000.0
2007-10-30 06:51:00,78.776,78.78,78.768,78.769,149330000.0
2007-10-30 06:54:00,78.775,78.778,78.768,78.772,113500000.0
2007-10-30 06:56:00,78.765,78.782,78.754,78.764,106400000.0
2007-10-30 06:57:00,78.782,78.787,78.78,78.783,59660000.0
2007-10-30 06:58:00,78.762,78.784,78.762,78.771,52640000.0
2007-10-30 06:59:00,78.761,78.766,78.76,78.766,93110000.0
2007-10-30 07:00:00,78.803,78.803,78.767,78.788,71690000.0
2007-10-30 07:01:00,78.773,78.789,78.769,78.789,7520000.0
2007-10-30 07:02:00,78.77,78.774,78.765,78.772,102480000.0
2007-10-30 07:03:00,78.791,78.799,78.774,78.774,63960000.0
2007-10-30 07:04:00,78.78,78.799,78.769,78.795,50250000.0
2007-10-30 07:05:00,78.768,78.773,78.761,78.761,91690000.0
2007-10-30 07:06:00,78.792,78.792,78.759,78.761,74000000.0
2007-10-30 07:08:00,78.75,78.757,78.75,78.756,64520000.0
2007-10-30 07:09:00,78.785,78.785,78.754,78.76,78990000.0
2007-10-30 07:10:00,78.75,78.757,78.75,78.75,67810000.0
2007-10-30 07:12:00,78.765,78.768,78.76,78.761,75740000.0
2007-10-30 07:13:00,78.768,78.768,78.759,78.759,43010000.0
2007-10-30 07:14:00,78.766,78.767,78.76,78.76,95300000.0
2007-10-30 07:15:00,78.784,78.784,78.763,78.763,118100000.0
2007-10-30 07:16:00,78.771,78.79,78.766,78.769,96050000.0
2007-10-30 07:17:00,78.758,78.76,78.757,78.76,72970000.0
2007-10-30 07:18:00,78.787,78.787,78.762,78.762,55140000.0
2007-10-30 07:19:00,78.765,78.768,78.759,78.768,86530000.0
2007-10-30 07:20:00,78.76,78.768,78.76,78.765,63490000.0
2007-10-30 07:21:00,78.792,78.792,78.762,78.762,44650000.0
2007-10-30 07:22:00,78.765,78.765,78.759,78.759,48700000.0
2007-10-30 07:23:00,78.768,78.768,78.76,78.76,41110000.0
2007-10-30 07:24:00,78.784,78.784,78.754,78.76,53600000.0
2007-10-30 07:25:00,78.751,78.789,78.751,78.776,104440000.0
2007-10-30 07:26:00,78.768,78.768,78.76,78.761,78810000.0
2007-10-30 07:27:00,78.784,78.791,78.771,78.771,91640000.0
2007-10-30 07:28:00,78.762,78.767,78.759,78.759,111630000.0
2007-10-30 07:29:00,78.767,78.767,78.761,78.767,105320000.0
2007-10-30 07:30:00,78.785,78.785,78.762,78.762,100380000.0
2007-10-30 07:31:00,78.767,78.776,78.762,78.767,118980000.0
2007-10-30 07:32:00,78.766,78.801,78.763,78.763,123070000.0
2007-10-30 07:33:00,78.797,78.8,78.777,78.788,84930000.0
2007-10-30 07:34:00,78.78,78.787,78.78,78.784,79700000.0
2007-10-30 07:35:00,78.795,78.797,78.782,78.782,152760000.0
2007-10-30 07:36:00,78.821,78.821,78.794,78.794,101720000.0
2007-10-30 07:37:00,78.778,78.783,78.765,78.777,54090000.0
2007-10-30 07:38:00,78.771,78.8,78.766,78.776,106800000.0
2007-10-30 07:39:00,78.794,78.794,78.764,78.771,129930000.0
2007-10-30 07:40:00,78.765,78.799,78.765,78.779,144040000.0
2007-10-30 07:41:00,78.772,78.801,78.765,78.77,93560000.0
2007-10-30 07:42:00,78.806,78.806,78.77,78.777,104970000.0
2007-10-30 07:43:00,78.755,78.76,78.752,78.759,116800000.0
2007-10-30 07:44:00,78.771,78.775,78.76,78.772,75540000.0
2007-10-30 07:45:00,78.801,78.801,78.769,78.769,100420000.0
2007-10-30 07:46:00,78.775,78.787,78.775,78.787,53680000.0
2007-10-30 07:47:00,78.779,78.78,78.777,78.778,48900000.0
2007-10-30 07:48:00,78.804,78.804,78.782,78.782,79290000.0
2007-10-30 07:49:00,78.787,78.795,78.782,78.782,62840000.0
2007-10-30 07:50:00,78.787,78.787,78.781,78.785,12080000.0
2007-10-30 07:51:00,78.825,78.825,78.786,78.824,80330000.0
2007-10-30 07:53:00,78.795,78.826,78.795,78.799,110980000.0
2007-10-30 07:54:00,78.844,78.844,78.809,78.818,108260000.0
2007-10-30 07:55:00,78.812,78.841,78.812,78.838,98020000.0
2007-10-30 07:56:00,78.81,78.817,78.81,78.817,116930000.0
2007-10-30 07:57:00,78.855,78.855,78.816,78.845,124420000.0
2007-10-30 07:58:00,78.836,78.842,78.821,78.834,90920000.0
2007-10-30 07:59:00,78.83,78.842,78.822,78.826,82220000.0
2007-10-30 08:00:00,78.851,78.851,78.822,78.835,144640000.0
2007-10-30 08:01:00,78.812,78.833,78.799,78.833,107390000.0
2007-10-30 08:02:00,78.797,78.805,78.786,78.789,54100000.0
2007-10-30 08:03:00,78.825,78.826,78.798,78.812,110970000.0
2007-10-30 08:04:00,78.833,78.833,78.813,78.821,127860000.0
2007-10-30 08:05:00,78.832,78.839,78.816,78.819,147510000.0
2007-10-30 08:06:00,78.846,78.846,78.823,78.823,92240000.0
2007-10-30 08:07:00,78.834,78.859,78.834,78.838,108300000.0
2007-10-30 08:08:00,78.832,78.842,78.824,78.824,115680000.0
2007-10-30 08:09:00,78.861,78.861,78.826,78.843,78860000.0
2007-10-30 08:10:00,78.836,78.859,78.827,78.838,98320000.0
2007-10-30 08:11:00,78.815,78.855,78.815,78.831,65350000.0
2007-10-30 08:12:00,78.861,78.861,78.826,78.83,48440000.0
2007-10-30 08:13:00,78.823,78.86,78.823,78.832,83550000.0
2007-10-30 08:14:00,78.822,78.832,78.821,78.821,63820000.0
2007-10-30 08:15:00,78.853,78.853,78.849,78.849,6200000.0
2007-10-30 08:16:00,78.805,78.813,78.801,78.804,92730000.0
2007-10-30 08:17:00,78.797,78.813,78.797,78.813,62560000.0
2007-10-30 08:18:00,78.813,78.852,78.81,78.811,55580000.0
2007-10-30 08:19:00,78.806,78.854,78.806,78.84,86870000.0
2007-10-30 08:20:00,78.858,78.858,78.817,78.838,63730000.0
2007-10-30 08:21:00,78.827,78.827,78.818,78.818,3230000.0
2007-10-30 08:22:00,78.823,78.828,78.8,78.806,26960000.0
2007-10-30 08:23:00,78.797,78.806,78.797,78.806,109400000.0
2007-10-30 08:24:00,78.85,78.85,78.805,78.805,78240000.0
2007-10-30 08:25:00,78.807,78.82,78.794,78.802,87880000.0
2007-10-30 08:26:00,78.794,78.829,78.794,78.796,76260000.0
2007-10-30 08:27:00,78.804,78.834,78.797,78.825,82470000.0
2007-10-30 08:28:00,78.834,78.834,78.802,78.821,89610000.0
2007-10-30 08:29:00,78.797,78.797,78.758,78.758,90620000.0
2007-10-30 08:30:00,78.771,78.796,78.763,78.781,114500000.0
2007-10-30 08:31:00,78.773,78.799,78.767,78.778,82470000.0
2007-10-30 08:32:00,78.774,78.797,78.767,78.786,62000000.0
2007-10-30 08:33:00,78.813,78.813,78.784,78.798,62700000.0
2007-10-30 08:34:00,78.781,78.8,78.777,78.788,110980000.0
2007-10-30 08:35:00,78.786,78.817,78.778,78.793,149640000.0
2007-10-30 08:36:00,78.822,78.822,78.796,78.818,72590000.0
2007-10-30 08:37:00,78.795,78.796,78.786,78.786,101290000.0
2007-10-30 08:38:00,78.771,78.802,78.761,78.768,103640000.0
2007-10-30 08:39:00,78.788,78.788,78.737,78.737,123730000.0
2007-10-30 08:40:00,78.751,78.769,78.746,78.752,100770000.0
2007-10-30 08:41:00,78.734,78.771,78.734,78.756,67020000.0
2007-10-30 08:42:00,78.79,78.79,78.744,78.744,51270000.0
2007-10-30 08:43:00,78.751,78.77,78.747,78.747,53890000.0
2007-10-30 08:44:00,78.768,78.774,78.744,78.759,66730000.0
2007-10-30 08:45:00,78.774,78.774,78.746,78.764,81100000.0
2007-10-30 08:46:00,78.731,78.737,78.731,78.734,71330000.0
2007-10-30 08:47:00,78.734,78.772,78.734,78.741,99060000.0
2007-10-30 08:48:00,78.773,78.773,78.75,78.75,60020000.0
2007-10-30 08:49:00,78.756,78.756,78.75,78.75,59540000.0
2007-10-30 08:50:00,78.741,78.773,78.741,78.748,91700000.0
2007-10-30 08:51:00,78.779,78.779,78.74,78.758,88000000.0
2007-10-30 08:52:00,78.75,78.757,78.747,78.747,88100000.0
2007-10-30 08:53:00,78.756,78.788,78.753,78.774,87460000.0
2007-10-30 08:54:00,78.799,78.799,78.755,78.761,55720000.0
2007-10-30 08:55:00,78.767,78.786,78.752,78.752,47080000.0
2007-10-30 08:57:00,78.782,78.782,78.755,78.76,73810000.0
2007-10-30 08:58:00,78.748,78.756,78.748,78.756,81900000.0
2007-10-30 08:59:00,78.757,78.801,78.757,78.801,34160000.0
2007-10-30 09:00:00,78.771,78.803,78.767,78.796,105740000.0
2007-10-30 09:01:00,78.774,78.8,78.765,78.788,113260000.0
2007-10-30 09:02:00,78.772,78.796,78.765,78.769,84550000.0
2007-10-30 09:03:00,78.795,78.795,78.765,78.781,53660000.0
2007-10-30 09:04:00,78.765,78.766,78.757,78.757,96140000.0
2007-10-30 09:05:00,78.764,78.769,78.76,78.76,91300000.0
2007-10-30 09:06:00,78.771,78.793,78.763,78.763,62710000.0
2007-10-30 09:07:00,78.757,78.76,78.736,78.74,41980000.0
2007-10-30 09:08:00,78.728,78.761,78.72,78.761,39240000.0
2007-10-30 09:09:00,78.751,78.751,78.729,78.746,12960000.0
2007-10-30 09:10:00,78.732,78.761,78.732,78.741,22950000.0
2007-10-30 09:11:00,78.732,78.763,78.725,78.738,56530000.0
2007-10-30 09:12:00,78.747,78.76,78.73,78.731,39870000.0
2007-10-30 09:13:00,78.737,78.754,78.732,78.732,71880000.0
2007-10-30 09:14:00,78.748,78.749,78.745,78.749,97760000.0
2007-10-30 09:15:00,78.758,78.766,78.735,78.766,43550000.0
2007-10-30 09:16:00,78.73,78.74,78.724,78.73,26750000.0
2007-10-30 09:17:00,78.733,78.734,78.72,78.72,70340000.0
2007-10-30 09:18:00,78.755,78.762,78.735,78.762,63580000.0
2007-10-30 09:19:00,78.734,78.749,78.734,78.737,93300000.0
2007-10-30 09:20:00,78.762,78.771,78.749,78.767,74780000.0
2007-10-30 09:21:00,78.79,78.79,78.753,78.753,109000000.0
2007-10-30 09:22:00,78.762,78.762,78.739,78.739,130100000.0
2007-10-30 09:24:00,78.772,78.772,78.726,78.731,39210000.0
2007-10-30 09:25:00,78.726,78.758,78.726,78.736,40730000.0
2007-10-30 09:26:00,78.753,78.761,78.732,78.732,41570000.0
2007-10-30 09:27:00,78.742,78.756,78.722,78.744,37620000.0
2007-10-30 09:28:00,78.743,78.755,78.734,78.734,13150000.0
2007-10-30 09:29:00,78.74,78.762,78.727,78.762,37290000.0
2007-10-30 09:30:00,78.756,78.774,78.737,78.774,60030000.0
2007-10-30 09:31:00,78.742,78.772,78.742,78.743,42700000.0
2007-10-30 09:32:00,78.749,78.771,78.744,78.748,63540000.0
2007-10-30 09:33:00,78.753,78.789,78.74,78.767,41540000.0
2007-10-30 09:34:00,78.773,78.797,78.756,78.756,33500000.0
2007-10-30 09:35:00,78.761,78.785,78.757,78.772,68450000.0
2007-10-30 09:36:00,78.804,78.804,78.769,78.797,82600000.0
2007-10-30 09:37:00,78.797,78.797,78.753,78.763,54500000.0
2007-10-30 09:38:00,78.792,78.792,78.762,78.762,56010000.0
2007-10-30 09:39:00,78.777,78.787,78.761,78.767,32090000.0
2007-10-30 09:40:00,78.784,78.791,78.777,78.78,16000000.0
2007-10-30 09:41:00,78.786,78.805,78.776,78.805,47070000.0
2007-10-30 09:42:00,78.812,78.812,78.772,78.772,98540000.0
2007-10-30 09:43:00,78.78,78.799,78.776,78.796,31150000.0
2007-10-30 09:44:00,78.78,78.8,78.767,78.771,58300000.0
2007-10-30 09:45:00,78.781,78.803,78.773,78.803,113250000.0
2007-10-30 09:46:00,78.772,78.802,78.772,78.802,78350000.0
2007-10-30 09:47:00,78.772,78.786,78.772,78.778,35270000.0
2007-10-30 09:48:00,78.801,78.801,78.776,78.789,34010000.0
2007-10-30 09:49:00,78.783,78.795,78.783,78.789,38190000.0
2007-10-30 09:50:00,78.782,78.793,78.782,78.787,111470000.0
2007-10-30 09:51:00,78.814,78.814,78.786,78.793,78500000.0
2007-10-30 09:52:00,78.801,78.833,78.798,78.833,81240000.0
2007-10-30 09:53:00,78.819,78.84,78.812,78.84,47230000.0
2007-10-30 09:54:00,78.854,78.857,78.826,78.828,64380000.0
2007-10-30 09:55:00,78.817,78.831,78.809,78.809,100260000.0
2007-10-30 09:56:00,78.817,78.846,78.817,78.836,71790000.0
2007-10-30 09:57:00,78.833,78.862,78.833,78.862,78100000.0
2007-10-30 09:58:00,78.834,78.842,78.821,78.821,109450000.0
2007-10-30 09:59:00,78.811,78.817,78.81,78.817,124570000.0
2007-10-30 10:00:00,78.854,78.855,78.823,78.855,80600000.0
2007-10-30 10:01:00,78.842,78.862,78.838,78.85,75460000.0
2007-10-30 10:02:00,78.84,78.859,78.839,78.849,104680000.0
2007-10-30 10:03:00,78.863,78.863,78.84,78.84,67870000.0
2007-10-30 10:04:00,78.844,78.845,78.836,78.836,116880000.0
2007-10-30 10:05:00,78.831,78.843,78.831,78.843,70060000.0
2007-10-30 10:06:00,78.841,78.86,78.833,78.841,81060000.0
2007-10-30 10:07:00,78.848,78.864,78.846,78.85,80350000.0
2007-10-30 10:08:00,78.868,78.919,78.868,78.915,92340000.0
2007-10-30 10:09:00,78.939,78.952,78.908,78.952,73190000.0
2007-10-30 10:10:00,78.94,78.951,78.915,78.922,88010000.0
2007-10-30 10:11:00,78.914,78.933,78.912,78.912,80600000.0
2007-10-30 10:12:00,78.955,78.955,78.918,78.922,78650000.0
2007-10-30 10:13:00,78.909,78.93,78.908,78.911,71650000.0
2007-10-30 10:14:00,78.899,78.921,78.894,78.91,85720000.0
2007-10-30 10:15:00,78.918,78.931,78.899,78.927,111610000.0
2007-10-30 10:16:00,78.895,78.923,78.895,78.916,108290000.0
2007-10-30 10:17:00,78.903,78.921,78.898,78.908,101670000.0
2007-10-30 10:18:00,78.932,78.932,78.905,78.911,73170000.0
2007-10-30 10:19:00,78.902,78.922,78.902,78.903,86540000.0
2007-10-30 10:20:00,78.893,78.923,78.893,78.899,91070000.0
2007-10-30 10:21:00,78.922,78.922,78.892,78.892,65400000.0
2007-10-30 10:22:00,78.915,78.915,78.884,78.884,29600000.0
2007-10-30 10:23:00,78.873,78.886,78.873,78.877,75690000.0
2007-10-30 10:24:00,78.912,78.912,78.892,78.892,53970000.0
2007-10-30 10:25:00,78.923,78.923,78.894,78.901,97380000.0
2007-10-30 10:26:00,78.89,78.905,78.89,78.897,123670000.0
2007-10-30 10:27:00,78.932,78.932,78.894,78.894,85640000.0
2007-10-30 10:28:00,78.897,78.91,78.891,78.906,54870000.0
2007-10-30 10:29:00,78.917,78.929,78.904,78.906,70020000.0
2007-10-30 10:30:00,78.939,78.949,78.915,78.939,107660000.0
2007-10-30 10:31:00,78.913,78.933,78.913,78.914,55690000.0
2007-10-30 10:32:00,78.903,78.921,78.903,78.904,48590000.0
2007-10-30 10:33:00,78.944,78.944,78.904,78.904,65670000.0
2007-10-30 10:34:00,78.913,78.941,78.906,78.919,53930000.0
2007-10-30 10:35:00,78.928,78.928,78.919,78.922,76150000.0
2007-10-30 10:36:00,78.932,78.952,78.921,78.921,63450000.0
2007-10-30 10:37:00,78.935,78.951,78.925,78.93,43050000.0
2007-10-30 10:38:00,78.958,78.96,78.957,78.958,70240000.0
2007-10-30 10:39:00,78.959,78.96,78.936,78.941,66060000.0
2007-10-30 10:40:00,78.93,78.95,78.927,78.935,45270000.0
2007-10-30 10:42:00,78.969,78.969,78.934,78.934,100180000.0
2007-10-30 10:43:00,78.94,78.961,78.936,78.941,102070000.0
2007-10-30 10:44:00,78.931,78.952,78.92,78.928,142060000.0
2007-10-30 10:45:00,78.967,78.977,78.927,78.937,74490000.0
2007-10-30 10:46:00,78.97,78.982,78.948,78.958,63440000.0
2007-10-30 10:47:00,78.973,79.008,78.969,78.98,39230000.0
2007-10-30 10:48:00,79.013,79.013,78.973,78.973,49220000.0
2007-10-30 10:49:00,78.978,79.009,78.96,78.971,63890000.0
2007-10-30 10:50:00,78.966,79.008,78.966,78.978,130170000.0
2007-10-30 10:51:00,79.008,79.011,78.981,78.997,57630000.0
2007-10-30 10:52:00,79.009,79.024,78.998,79.024,38200000.0
2007-10-30 10:53:00,79.005,79.005,78.998,78.998,40330000.0
2007-10-30 10:54:00,79.014,79.052,79.014,79.052,21840000.0
2007-10-30 10:55:00,79.017,79.042,79.004,79.011,70480000.0
2007-10-30 10:56:00,79.002,79.039,79.002,79.021,60980000.0
2007-10-30 10:57:00,79.059,79.059,79.016,79.045,124350000.0
2007-10-30 10:58:00,79.009,79.038,79.009,79.028,116290000.0
2007-10-30 10:59:00,79.018,79.041,79.005,79.028,78520000.0
2007-10-30 11:00:00,79.035,79.035,79.002,79.002,115720000.0
2007-10-30 11:01:00,78.993,79.029,78.993,79.029,87930000.0
2007-10-30 11:02:00,79.022,79.04,79.006,79.011,101410000.0
2007-10-30 11:03:00,79.031,79.031,78.99,78.99,40580000.0
2007-10-30 11:04:00,78.998,79.002,78.992,78.997,44020000.0
2007-10-30 11:05:00,78.989,79.008,78.984,78.999,29600000.0
2007-10-30 11:06:00,79.005,79.005,78.974,78.974,47040000.0
2007-10-30 11:07:00,78.975,78.975,78.97,78.97,27180000.0
2007-10-30 11:08:00,78.988,78.992,78.954,78.983,41000000.0
2007-10-30 11:09:00,78.995,79.0,78.965,78.997,39860000.0
2007-10-30 11:10:00,78.961,78.975,78.961,78.975,105160000.0
2007-10-30 11:11:00,78.968,78.979,78.968,78.971,93620000.0
2007-10-30 11:12:00,78.998,78.998,78.981,78.981,66790000.0
2007-10-30 11:13:00,78.968,78.975,78.967,78.97,80470000.0
2007-10-30 11:14:00,78.988,78.99,78.986,78.987,118800000.0
2007-10-30 11:15:00,78.997,79.004,78.993,78.994,114520000.0
2007-10-30 11:16:00,78.987,78.992,78.962,78.986,155740000.0
2007-10-30 11:17:00,78.967,78.989,78.967,78.972,123080000.0
2007-10-30 11:18:00,79.006,79.006,78.991,78.991,109610000.0
2007-10-30 11:19:00,78.998,79.0,78.997,78.999,74250000.0
2007-10-30 11:20:00,78.961,78.981,78.954,78.97,98490000.0
2007-10-30 11:21:00,78.964,79.001,78.956,78.98,60890000.0
2007-10-30 11:22:00,78.969,78.976,78.968,78.968,72410000.0
2007-10-30 11:23:00,78.976,78.976,78.968,78.968,76250000.0
2007-10-30 11:24:00,78.989,78.989,78.968,78.971,36720000.0
2007-10-30 11:25:00,78.977,78.986,78.964,78.986,71970000.0
2007-10-30 11:26:00,78.971,78.991,78.971,78.977,78370000.0
2007-10-30 11:27:00,79.007,79.007,78.963,78.993,131290000.0
2007-10-30 11:28:00,78.983,79.009,78.975,78.983,93750000.0
2007-10-30 11:29:00,78.987,78.988,78.979,78.988,90760000.0
2007-10-30 11:30:00,78.98,78.995,78.98,78.988,82840000.0
2007-10-30 11:31:00,78.983,79.011,78.982,78.982,85670000.0
2007-10-30 11:32:00,78.97,78.992,78.97,78.979,61370000.0
2007-10-30 11:33:00,79.014,79.014,78.976,78.979,41960000.0
2007-10-30 11:34:00,78.972,79.011,78.972,78.988,76830000.0
2007-10-30 11:35:00,78.984,79.021,78.984,79.021,91240000.0
2007-10-30 11:36:00,79.026,79.03,78.999,79.003,63120000.0
2007-10-30 11:37:00,79.007,79.007,78.999,78.999,81440000.0
2007-10-30 11:38:00,79.006,79.006,78.999,78.999,63170000.0
2007-10-30 11:39:00,79.034,79.034,79.001,79.001,68380000.0
2007-10-30 11:40:00,78.989,78.996,78.988,78.988,75010000.0
2007-10-30 11:41:00,78.999,79.0,78.996,78.998,41820000.0
2007-10-30 11:42:00,79.045,79.045,78.994,79.01,81200000.0
2007-10-30 11:43:00,79.0,79.008,79.0,79.002,111080000.0
2007-10-30 11:45:00,79.034,79.039,78.996,79.004,68060000.0
2007-10-30 11:46:00,79.013,79.05,79.007,79.05,53640000.0
2007-10-30 11:47:00,79.038,79.046,79.031,79.046,94520000.0
2007-10-30 11:48:00,79.076,79.084,79.059,79.06,65230000.0
2007-10-30 11:49:00,79.076,79.08,79.056,79.058,45180000.0
2007-10-30 11:50:00,79.074,79.109,79.069,79.101,50940000.0
2007-10-30 11:51:00,79.115,79.115,79.076,79.088,36370000.0
2007-10-30 11:52:00,79.069,79.07,79.067,79.067,54490000.0
2007-10-30 11:53:00,79.079,79.092,79.073,79.082,111370000.0
2007-10-30 11:54:00,79.113,79.113,79.076,79.104,76210000.0
2007-10-30 11:55:00,79.097,79.109,79.073,79.091,79090000.0
2007-10-30 11:56:00,79.084,79.103,79.074,79.074,102310000.0
2007-10-30 11:57:00,79.097,79.106,79.072,79.088,97920000.0
2007-10-30 11:58:00,79.095,79.1,79.076,79.08,101680000.0
2007-10-30 11:59:00,79.095,79.095,79.073,79.084,112410000.0
2007-10-30 12:00:00,79.089,79.111,79.074,79.086,125150000.0
2007-10-30 12:01:00,79.114,79.131,79.099,79.108,80950000.0
2007-10-30 12:02:00,79.107,79.139,79.107,79.116,76090000.0
2007-10-30 12:03:00,79.149,79.149,79.107,79.114,140080000.0
2007-10-30 12:04:00,79.116,79.134,79.116,79.134,100190000.0
2007-10-30 12:05:00,79.121,79.142,79.108,79.121,48950000.0
2007-10-30 12:06:00,79.094,79.13,79.094,79.095,94740000.0
2007-10-30 12:07:00,79.094,79.094,79.08,79.087,131490000.0
2007-10-30 12:08:00,79.104,79.126,79.098,79.098,140420000.0
2007-10-30 12:09:00,79.126,79.127,79.09,79.104,90270000.0
2007-10-30 12:10:00,79.078,79.102,79.078,79.088,99400000.0
2007-10-30 12:11:00,79.113,79.113,79.09,79.103,122480000.0
2007-10-30 12:12:00,79.135,79.135,79.092,79.092,81250000.0
2007-10-30 12:13:00,79.092,79.096,79.075,79.075,93590000.0
2007-10-30 12:14:00,79.067,79.084,79.067,79.069,57980000.0
2007-10-30 12:15:00,79.079,79.112,79.079,79.097,45590000.0
2007-10-30 12:16:00,79.081,79.113,79.079,79.113,85610000.0
2007-10-30 12:17:00,79.081,79.092,79.072,79.087,63950000.0
2007-10-30 12:18:00,79.103,79.103,79.094,79.094,3380000.0
2007-10-30 12:19:00,79.09,79.112,79.085,79.085,106460000.0
2007-10-30 12:20:00,79.088,79.091,79.087,79.089,59470000.0
2007-10-30 12:21:00,79.124,79.124,79.088,79.1,41080000.0
2007-10-30 12:22:00,79.094,79.114,79.086,79.093,69810000.0
2007-10-30 12:23:00,79.082,79.097,79.082,79.097,60000000.0
2007-10-30 12:24:00,79.105,79.105,79.092,79.092,66770000.0
2007-10-30 12:25:00,79.082,79.088,79.081,79.081,57680000.0
2007-10-30 12:26:00,79.086,79.086,79.072,79.072,45620000.0
2007-10-30 12:27:00,79.104,79.104,79.067,79.074,71690000.0
2007-10-30 12:28:00,79.061,79.068,79.061,79.064,56030000.0
2007-10-30 12:29:00,79.057,79.065,79.056,79.056,43270000.0
2007-10-30 12:30:00,79.086,79.091,79.063,79.091,44950000.0
2007-10-30 12:31:00,79.076,79.085,79.062,79.085,98390000.0
2007-10-30 12:32:00,79.05,79.073,79.045,79.073,96400000.0
2007-10-30 12:33:00,79.058,79.083,79.058,79.063,136650000.0
2007-10-30 12:34:00,79.053,79.066,79.053,79.066,79890000.0
2007-10-30 12:35:00,79.094,79.094,79.073,79.073,63250000.0
2007-10-30 12:36:00,79.13,79.13,79.074,79.088,39700000.0
2007-10-30 12:37:00,79.077,79.095,79.071,79.095,46320000.0
2007-10-30 12:38:00,79.062,79.091,79.062,79.079,66610000.0
2007-10-30 12:39:00,79.113,79.113,79.073,79.073,137050000.0
2007-10-30 12:40:00,79.064,79.094,79.064,79.094,53090000.0
2007-10-30 12:41:00,79.079,79.081,79.076,79.079,34430000.0
2007-10-30 12:42:00,79.095,79.095,79.073,79.086,34430000.0
2007-10-30 12:43:00,79.064,79.091,79.064,79.086,25610000.0
2007-10-30 12:44:00,79.095,79.095,79.064,79.064,64210000.0
2007-10-30 12:45:00,79.11,79.11,79.059,79.059,65750000.0
2007-10-30 12:46:00,79.056,79.057,79.048,79.048,120390000.0
2007-10-30 12:47:00,79.064,79.09,79.064,79.069,114610000.0
2007-10-30 12:48:00,79.105,79.105,79.065,79.065,80040000.0
2007-10-30 12:49:00,79.072,79.095,79.072,79.095,120300000.0
2007-10-30 12:50:00,79.063,79.088,79.063,79.071,95640000.0
2007-10-30 12:51:00,79.093,79.093,79.042,79.042,108470000.0
2007-10-30 12:52:00,79.05,79.062,79.046,79.062,47530000.0
2007-10-30 12:53:00,79.033,79.062,79.033,79.062,44970000.0
2007-10-30 12:54:00,79.063,79.063,79.027,79.033,26390000.0
2007-10-30 12:55:00,79.056,79.056,79.024,79.044,42390000.0
2007-10-30 12:56:00,79.013,79.047,79.01,79.044,24880000.0
2007-10-30 12:57:00,79.054,79.054,78.99,78.995,42330000.0
2007-10-30 12:58:00,78.997,79.02,78.987,79.0,44930000.0
2007-10-30 12:59:00,78.985,78.992,78.972,78.979,97250000.0
2007-10-30 13:00:00,79.004,79.004,78.97,78.97,101330000.0
2007-10-30 13:01:00,78.963,78.982,78.963,78.982,67070000.0
2007-10-30 13:02:00,78.953,78.994,78.953,78.994,86670000.0
2007-10-30 13:03:00,78.978,78.997,78.966,78.993,119080000.0
2007-10-30 13:04:00,78.972,78.974,78.961,78.967,116130000.0
2007-10-30 13:05:00,78.99,79.003,78.964,78.994,148680000.0
2007-10-30 13:06:00,78.992,78.992,78.952,78.968,124300000.0
2007-10-30 13:07:00,78.951,78.965,78.951,78.965,105340000.0
2007-10-30 13:08:00,78.983,78.989,78.956,78.969,78060000.0
2007-10-30 13:09:00,79.006,79.006,78.967,78.973,105460000.0
2007-10-30 13:10:00,78.965,78.982,78.965,78.982,65780000.0
2007-10-30 13:11:00,78.971,78.993,78.97,78.97,89490000.0
2007-10-30 13:12:00,79.004,79.004,78.964,78.988,87890000.0
2007-10-30 13:13:00,78.947,78.955,78.947,78.955,39820000.0
2007-10-30 13:14:00,78.962,78.962,78.944,78.956,69840000.0
2007-10-30 13:15:00,78.981,78.988,78.95,78.969,72360000.0
2007-10-30 13:16:00,78.949,78.971,78.945,78.95,119790000.0
2007-10-30 13:17:00,78.943,78.954,78.942,78.954,97220000.0
2007-10-30 13:18:00,79.004,79.004,78.96,78.961,99960000.0
2007-10-30 13:19:00,78.985,78.992,78.974,78.979,85670000.0
2007-10-30 13:20:00,78.97,78.991,78.966,78.985,83900000.0
2007-10-30 13:21:00,78.992,78.993,78.975,78.993,59400000.0
2007-10-30 13:22:00,79.003,79.003,78.973,78.978,46260000.0
2007-10-30 13:23:00,78.972,79.003,78.972,79.003,74610000.0
2007-10-30 13:24:00,79.004,79.004,78.955,78.959,93240000.0
2007-10-30 13:25:00,78.956,78.991,78.956,78.991,70780000.0
2007-10-30 13:26:00,78.964,79.01,78.964,78.972,78470000.0
2007-10-30 13:27:00,79.021,79.028,78.978,79.006,69590000.0
2007-10-30 13:28:00,79.019,79.052,79.018,79.052,66850000.0
2007-10-30 13:29:00,79.028,79.042,79.021,79.021,75690000.0
2007-10-30 13:30:00,79.062,79.065,79.037,79.065,44540000.0
2007-10-30 13:31:00,79.074,79.074,79.039,79.064,86880000.0
2007-10-30 13:32:00,79.06,79.073,79.051,79.051,111140000.0
2007-10-30 13:33:00,78.996,79.087,78.996,79.053,80570000.0
2007-10-30 13:34:00,79.085,79.094,79.059,79.086,69660000.0
2007-10-30 13:35:00,79.055,79.1,79.049,79.062,56180000.0
2007-10-30 13:36:00,79.085,79.096,79.063,79.096,95960000.0
2007-10-30 13:37:00,79.056,79.083,79.016,79.038,64080000.0
2007-10-30 13:38:00,79.058,79.074,79.045,79.074,52430000.0
2007-10-30 13:39:00,79.061,79.087,79.049,79.06,47210000.0
2007-10-30 13:40:00,79.047,79.064,79.042,79.042,37860000.0
2007-10-30 13:41:00,79.048,79.072,79.047,79.05,56680000.0
2007-10-30 13:42:00,79.075,79.096,79.053,79.096,103690000.0
2007-10-30 13:43:00,79.104,79.104,79.076,79.103,74350000.0
2007-10-30 13:44:00,79.091,79.111,79.087,79.099,80940000.0
2007-10-30 13:45:00,79.131,79.131,79.099,79.103,105720000.0
2007-10-30 13:46:00,79.091,79.123,79.091,79.099,102980000.0
2007-10-30 13:47:00,79.117,79.123,79.099,79.123,97720000.0
2007-10-30 13:48:00,79.135,79.135,79.103,79.103,125630000.0
2007-10-30 13:49:00,79.09,79.12,79.081,79.12,126050000.0
2007-10-30 13:50:00,79.108,79.108,79.099,79.101,76820000.0
2007-10-30 13:51:00,79.146,79.146,79.088,79.093,80450000.0
2007-10-30 13:52:00,79.104,79.104,79.073,79.073,141470000.0
2007-10-30 13:53:00,79.064,79.064,79.043,79.052,91210000.0
2007-10-30 13:54:00,79.085,79.085,79.058,79.071,53100000.0
2007-10-30 13:55:00,79.093,79.093,79.067,79.078,101530000.0
2007-10-30 13:56:00,79.084,79.101,79.068,79.071,129060000.0
2007-10-30 13:57:00,79.101,79.101,79.057,79.057,142630000.0
2007-10-30 13:58:00,79.077,79.082,79.057,79.078,83820000.0
2007-10-30 13:59:00,79.057,79.057,79.04,79.045,103740000.0
2007-10-30 14:00:00,79.104,79.108,79.096,79.102,115200000.0
2007-10-30 14:01:00,79.073,79.078,79.071,79.074,73490000.0
2007-10-30 14:02:00,79.065,79.072,79.045,79.047,93800000.0
2007-10-30 14:03:00,79.086,79.086,79.056,79.056,55440000.0
2007-10-30 14:04:00,79.044,79.063,79.043,79.043,49190000.0
2007-10-30 14:05:00,79.052,79.07,79.045,79.066,79750000.0
2007-10-30 14:06:00,79.09,79.09,79.05,79.05,63960000.0
2007-10-30 14:07:00,79.066,79.079,79.05,79.079,14730000.0
2007-10-30 14:08:00,79.083,79.087,79.081,79.087,52900000.0
2007-10-30 14:09:00,79.093,79.093,79.064,79.07,100470000.0
2007-10-30 14:10:00,79.082,79.095,79.068,79.068,57330000.0
2007-10-30 14:11:00,79.061,79.084,79.061,79.084,52970000.0
2007-10-30 14:12:00,79.093,79.093,79.065,79.076,42020000.0
2007-10-30 14:13:00,79.048,79.057,79.048,79.057,42480000.0
2007-10-30 14:14:00,79.087,79.101,79.069,79.072,52470000.0
2007-10-30 14:15:00,79.091,79.091,79.072,79.081,107000000.0
2007-10-30 14:16:00,79.071,79.077,79.07,79.071,77760000.0
2007-10-30 14:17:00,79.076,79.076,79.062,79.068,82050000.0
2007-10-30 14:18:00,79.104,79.104,79.075,79.078,104050000.0
2007-10-30 14:19:00,79.074,79.129,79.074,79.102,106750000.0
2007-10-30 14:20:00,79.09,79.115,79.09,79.115,100990000.0
2007-10-30 14:21:00,79.123,79.14,79.1,79.14,118160000.0
2007-10-30 14:22:00,79.137,79.141,79.115,79.128,123370000.0
2007-10-30 14:24:00,79.141,79.16,79.135,79.154,78300000.0
2007-10-30 14:25:00,79.133,79.173,79.133,79.173,150070000.0
2007-10-30 14:26:00,79.169,79.169,79.139,79.166,99180000.0
2007-10-30 14:27:00,79.182,79.182,79.141,79.15,46230000.0
2007-10-30 14:28:00,79.158,79.173,79.146,79.15,109220000.0
2007-10-30 14:29:00,79.142,79.17,79.142,79.164,131570000.0
2007-10-30 14:30:00,79.16,79.191,79.157,79.191,145230000.0
2007-10-30 14:31:00,79.182,79.182,79.145,79.169,93850000.0
2007-10-30 14:32:00,79.144,79.16,79.138,79.159,108790000.0
2007-10-30 14:33:00,79.17,79.17,79.145,79.165,125340000.0
2007-10-30 14:34:00,79.156,79.156,79.127,79.127,73250000.0
2007-10-30 14:35:00,79.135,79.145,79.128,79.134,92310000.0
2007-10-30 14:36:00,79.176,79.176,79.125,79.134,59480000.0
2007-10-30 14:37:00,79.124,79.154,79.124,79.154,51170000.0
2007-10-30 14:38:00,79.146,79.146,79.121,79.129,94720000.0
2007-10-30 14:39:00,79.126,79.151,79.126,79.131,70880000.0
2007-10-30 14:40:00,79.122,79.13,79.12,79.12,11830000.0
2007-10-30 14:41:00,79.129,79.141,79.12,79.136,97440000.0
2007-10-30 14:42:00,79.154,79.154,79.123,79.14,124760000.0
2007-10-30 14:43:00,79.129,79.142,79.123,79.131,125880000.0
2007-10-30 14:44:00,79.121,79.141,79.113,79.113,89460000.0
2007-10-30 14:45:00,79.146,79.146,79.108,79.117,81300000.0
2007-10-30 14:46:00,79.109,79.132,79.105,79.112,153780000.0
2007-10-30 14:47:00,79.103,79.125,79.095,79.125,96670000.0
2007-10-30 14:48:00,79.143,79.143,79.109,79.113,53250000.0
2007-10-30 14:49:00,79.107,79.113,79.101,79.101,107010000.0
2007-10-30 14:50:00,79.108,79.118,79.087,79.114,122700000.0
2007-10-30 14:51:00,79.13,79.13,79.084,79.108,157550000.0
2007-10-30 14:52:00,79.114,79.114,79.094,79.1,83130000.0
2007-10-30 14:53:00,79.091,79.1,79.072,79.086,112890000.0
2007-10-30 14:54:00,79.119,79.119,79.083,79.083,110830000.0
2007-10-30 14:55:00,79.09,79.104,79.074,79.087,71550000.0
2007-10-30 14:56:00,79.098,79.098,79.068,79.068,94640000.0
2007-10-30 14:57:00,79.117,79.117,79.068,79.072,63870000.0
2007-10-30 14:58:00,79.08,79.102,79.061,79.061,51510000.0
2007-10-30 14:59:00,79.07,79.1,79.068,79.071,86900000.0
2007-10-30 15:00:00,79.1,79.1,79.058,79.078,61380000.0
2007-10-30 15:01:00,79.065,79.078,79.062,79.075,19390000.0
2007-10-30 15:02:00,79.072,79.104,79.064,79.104,97850000.0
2007-10-30 15:03:00,79.111,79.111,79.086,79.09,74410000.0
2007-10-30 15:04:00,79.096,79.096,79.081,79.081,78350000.0
2007-10-30 15:05:00,79.097,79.112,79.083,79.1,72550000.0
2007-10-30 15:06:00,79.115,79.115,79.085,79.114,66500000.0
2007-10-30 15:07:00,79.106,79.106,79.095,79.099,77840000.0
2007-10-30 15:08:00,79.092,79.098,79.091,79.098,40380000.0
2007-10-30 15:09:00,79.093,79.119,79.081,79.081,94790000.0
2007-10-30 15:10:00,79.095,79.109,79.083,79.103,115700000.0
2007-10-30 15:11:00,79.079,79.096,79.079,79.096,88700000.0
2007-10-30 15:12:00,79.105,79.105,79.084,79.084,72930000.0
2007-10-30 15:13:00,79.076,79.093,79.076,79.083,65030000.0
2007-10-30 15:14:00,79.091,79.11,79.079,79.104,96740000.0
2007-10-30 15:15:00,79.122,79.122,79.084,79.112,61150000.0
2007-10-30 15:16:00,79.098,79.104,79.091,79.104,45810000.0
2007-10-30 15:17:00,79.12,79.131,79.105,79.11,46810000.0
2007-10-30 15:18:00,79.138,79.138,79.096,79.104,44670000.0
2007-10-30 15:19:00,79.091,79.098,79.089,79.089,51550000.0
2007-10-30 15:20:00,79.101,79.101,79.074,79.082,101020000.0
2007-10-30 15:21:00,79.116,79.116,79.092,79.092,77600000.0
2007-10-30 15:22:00,79.097,79.107,79.083,79.083,81080000.0
2007-10-30 15:23:00,79.071,79.078,79.071,79.076,109480000.0
2007-10-30 15:24:00,79.106,79.107,79.1,79.1,105050000.0
2007-10-30 15:25:00,79.07,79.095,79.067,79.08,97950000.0
2007-10-30 15:26:00,79.051,79.057,79.05,79.057,129790000.0
2007-10-30 15:27:00,79.092,79.092,79.054,79.086,131630000.0
2007-10-30 15:28:00,79.073,79.073,79.044,79.044,90750000.0
2007-10-30 15:29:00,79.058,79.072,79.043,79.048,88540000.0
2007-10-30 15:30:00,79.044,79.083,79.044,79.081,152470000.0
2007-10-30 15:31:00,79.096,79.096,79.056,79.062,97510000.0
2007-10-30 15:32:00,79.048,79.073,79.045,79.054,56150000.0
2007-10-30 15:33:00,79.06,79.108,79.048,79.048,105190000.0
2007-10-30 15:34:00,79.051,79.073,79.044,79.073,123850000.0
2007-10-30 15:35:00,79.051,79.085,79.051,79.061,155040000.0
2007-10-30 15:36:00,79.1,79.1,79.068,79.09,86210000.0
2007-10-30 15:37:00,79.057,79.069,79.028,79.038,99920000.0
2007-10-30 15:38:00,79.046,79.074,79.034,79.074,121650000.0
2007-10-30 15:39:00,79.092,79.092,79.044,79.063,74220000.0
2007-10-30 15:40:00,79.068,79.068,79.023,79.052,95930000.0
2007-10-30 15:41:00,79.06,79.06,79.034,79.041,60310000.0
2007-10-30 15:42:00,79.077,79.077,79.045,79.069,51150000.0
2007-10-30 15:43:00,79.052,79.073,79.049,79.073,92210000.0
2007-10-30 15:44:00,79.057,79.074,79.048,79.074,61320000.0
2007-10-30 15:45:00,79.061,79.061,79.046,79.046,5250000.0
2007-10-30 15:46:00,79.037,79.042,79.017,79.02,94670000.0
2007-10-30 15:47:00,79.03,79.041,79.016,79.041,82440000.0
2007-10-30 15:48:00,79.054,79.057,79.029,79.054,47070000.0
2007-10-30 15:49:00,79.039,79.055,79.038,79.039,68980000.0
2007-10-30 15:50:00,79.031,79.061,79.031,79.048,79140000.0
2007-10-30 15:51:00,79.073,79.073,79.035,79.055,129250000.0
2007-10-30 15:52:00,79.039,79.06,79.024,79.033,94920000.0
2007-10-30 15:53:00,79.056,79.056,79.027,79.032,95780000.0
2007-10-30 15:54:00,79.053,79.053,79.025,79.032,91390000.0
2007-10-30 15:55:00,79.041,79.046,79.041,79.045,86750000.0
2007-10-30 15:56:00,79.042,79.061,79.042,79.042,60540000.0
2007-10-30 15:57:00,79.069,79.069,79.036,79.065,42440000.0
2007-10-30 15:58:00,79.036,79.061,79.035,79.035,77300000.0
2007-10-30 15:59:00,79.043,79.043,79.007,79.01,95820000.0
2007-10-30 16:00:00,79.003,79.05,78.998,79.044,72730000.0
2007-10-30 16:01:00,79.009,79.022,78.997,79.022,81690000.0
2007-10-30 16:02:00,79.016,79.019,78.992,78.992,68970000.0
2007-10-30 16:03:00,79.024,79.036,78.998,79.026,65750000.0
2007-10-30 16:04:00,79.021,79.063,79.021,79.041,82890000.0
2007-10-30 16:05:00,79.028,79.045,79.008,79.01,39530000.0
2007-10-30 16:06:00,79.039,79.039,78.99,78.999,98960000.0
2007-10-30 16:07:00,78.966,78.986,78.956,78.986,112410000.0
2007-10-30 16:08:00,78.968,79.008,78.958,78.963,84010000.0
2007-10-30 16:09:00,78.957,78.99,78.949,78.949,71830000.0
2007-10-30 16:10:00,78.953,78.97,78.944,78.95,58000000.0
2007-10-30 16:11:00,78.96,78.973,78.943,78.959,94420000.0
2007-10-30 16:12:00,78.986,78.986,78.955,78.959,55970000.0
2007-10-30 16:13:00,78.97,78.992,78.964,78.992,46280000.0
2007-10-30 16:14:00,78.981,79.012,78.977,79.012,48870000.0
2007-10-30 16:15:00,79.014,79.014,78.974,78.974,38730000.0
2007-10-30 16:16:00,78.997,79.004,78.978,79.003,53700000.0
2007-10-30 16:17:00,78.989,79.01,78.977,78.981,106780000.0
2007-10-30 16:18:00,79.015,79.015,78.974,78.974,81060000.0
2007-10-30 16:19:00,78.984,79.006,78.978,79.006,83620000.0
2007-10-30 16:20:00,78.991,79.008,78.978,78.996,103070000.0
2007-10-30 16:21:00,79.024,79.024,78.983,78.983,110120000.0
2007-10-30 16:22:00,78.971,79.012,78.971,79.012,93230000.0
2007-10-30 16:23:00,79.007,79.009,78.98,79.004,127560000.0
2007-10-30 16:24:00,78.97,79.005,78.97,78.992,132770000.0
2007-10-30 16:25:00,79.004,79.004,78.975,78.993,82660000.0
2007-10-30 16:26:00,78.979,79.001,78.97,78.97,78910000.0
2007-10-30 16:27:00,79.003,79.01,78.981,78.981,154390000.0
2007-10-30 16:28:00,78.981,79.019,78.981,79.007,95960000.0
2007-10-30 16:29:00,79.003,79.033,79.003,79.033,48940000.0
2007-10-30 16:30:00,79.036,79.042,79.014,79.021,106320000.0
2007-10-30 16:31:00,79.026,79.041,79.0,79.0,134350000.0
2007-10-30 16:32:00,79.035,79.035,79.014,79.014,148780000.0
2007-10-30 16:33:00,79.03,79.03,78.995,79.001,83400000.0
2007-10-30 16:34:00,78.999,79.026,78.989,78.989,105160000.0
2007-10-30 16:35:00,79.0,79.036,79.0,79.028,121940000.0
2007-10-30 16:36:00,79.045,79.045,78.999,78.999,75510000.0
2007-10-30 16:37:00,79.004,79.017,78.995,78.996,94590000.0
2007-10-30 16:38:00,78.989,79.02,78.987,79.015,55000000.0
2007-10-30 16:39:00,79.023,79.023,78.977,78.977,55200000.0
2007-10-30 16:40:00,78.97,78.989,78.968,78.971,74050000.0
2007-10-30 16:41:00,78.964,78.992,78.964,78.976,62560000.0
2007-10-30 16:42:00,79.0,79.0,78.973,78.978,11920000.0
2007-10-30 16:43:00,79.004,79.004,79.002,79.002,3940000.0
2007-10-30 16:44:00,79.002,79.003,78.983,78.983,152240000.0
2007-10-30 16:45:00,79.008,79.024,78.987,79.024,85800000.0
2007-10-30 16:46:00,79.019,79.029,78.999,78.999,97190000.0
2007-10-30 16:47:00,79.002,79.004,78.99,79.001,114610000.0
2007-10-30 16:48:00,79.025,79.025,78.994,79.004,71270000.0
2007-10-30 16:49:00,78.979,79.002,78.979,78.991,105290000.0
2007-10-30 16:50:00,78.984,79.006,78.976,79.006,52760000.0
2007-10-30 16:51:00,79.013,79.013,78.988,78.992,48740000.0
2007-10-30 16:53:00,79.0,79.021,78.997,79.017,67350000.0
2007-10-30 16:54:00,79.055,79.055,79.044,79.044,4690000.0
2007-10-30 16:55:00,79.048,79.054,79.029,79.054,67150000.0
2007-10-30 16:56:00,79.064,79.064,79.046,79.052,26230000.0
2007-10-30 16:57:00,79.073,79.081,79.044,79.051,68640000.0
2007-10-30 16:58:00,79.056,79.064,79.045,79.048,48640000.0
2007-10-30 16:59:00,79.04,79.046,79.04,79.04,89160000.0
2007-10-30 17:00:00,79.072,79.072,79.035,79.04,109480000.0
2007-10-30 17:01:00,79.029,79.045,79.018,79.019,76080000.0
2007-10-30 17:02:00,79.027,79.041,79.021,79.021,56290000.0
2007-10-30 17:03:00,79.061,79.061,79.014,79.053,67400000.0
2007-10-30 17:04:00,79.036,79.041,79.022,79.03,107710000.0
2007-10-30 17:05:00,79.054,79.054,79.015,79.027,53730000.0
2007-10-30 17:06:00,79.062,79.062,79.016,79.016,41050000.0
2007-10-30 17:07:00,79.028,79.045,79.02,79.045,70090000.0
2007-10-30 17:08:00,79.008,79.008,79.0,79.0,62520000.0
2007-10-30 17:09:00,79.042,79.042,79.006,79.011,75620000.0
2007-10-30 17:10:00,79.027,79.027,79.005,79.025,63500000.0
2007-10-30 17:11:00,79.006,79.013,78.994,79.002,44010000.0
2007-10-30 17:12:00,79.024,79.024,79.003,79.023,66310000.0
2007-10-30 17:13:00,79.003,79.023,79.003,79.006,60940000.0
2007-10-30 17:14:00,78.997,79.02,78.996,79.02,39350000.0
2007-10-30 17:15:00,79.036,79.036,79.008,79.008,44290000.0
2007-10-30 17:16:00,79.001,79.022,79.001,79.01,100290000.0
2007-10-30 17:18:00,79.031,79.031,78.993,79.001,132770000.0
2007-10-30 17:19:00,78.994,79.023,78.994,79.023,76540000.0
2007-10-30 17:20:00,79.046,79.055,79.025,79.055,63910000.0
2007-10-30 17:21:00,79.055,79.055,79.023,79.023,33290000.0
2007-10-30 17:22:00,79.026,79.026,79.021,79.021,48840000.0
2007-10-30 17:23:00,79.025,79.026,79.02,79.02,58940000.0
2007-10-30 17:24:00,79.052,79.052,79.019,79.036,127120000.0
2007-10-30 17:25:00,79.018,79.034,79.011,79.034,52040000.0
2007-10-30 17:26:00,79.008,79.027,78.998,79.017,33560000.0
2007-10-30 17:27:00,79.008,79.03,78.992,78.992,33030000.0
2007-10-30 17:28:00,79.007,79.013,78.996,79.013,25070000.0
2007-10-30 17:29:00,79.001,79.001,78.981,78.981,69820000.0
2007-10-30 17:30:00,79.011,79.011,78.979,78.983,58810000.0
2007-10-30 17:31:00,78.992,78.992,78.965,78.968,122320000.0
2007-10-30 17:32:00,78.963,78.996,78.963,78.996,109060000.0
2007-10-30 17:33:00,79.008,79.009,78.973,78.991,80780000.0
2007-10-30 17:34:00,79.017,79.019,78.983,79.013,117410000.0
2007-10-30 17:35:00,79.002,79.023,78.985,79.0,90610000.0
2007-10-30 17:36:00,79.036,79.038,79.029,79.029,102140000.0
2007-10-30 17:37:00,79.001,79.006,78.975,78.979,45080000.0
2007-10-30 17:38:00,78.986,78.986,78.979,78.984,42130000.0
2007-10-30 17:39:00,79.013,79.013,78.987,78.99,26000000.0
2007-10-30 17:40:00,78.986,79.011,78.98,78.997,44880000.0
2007-10-30 17:41:00,79.023,79.023,78.988,79.014,29760000.0
2007-10-30 17:42:00,79.022,79.022,78.992,78.992,41970000.0
2007-10-30 17:43:00,78.998,78.999,78.997,78.999,42920000.0
2007-10-30 17:44:00,78.991,79.02,78.982,78.982,98400000.0
2007-10-30 17:45:00,79.026,79.026,78.983,78.983,95790000.0
2007-10-30 17:46:00,78.988,78.988,78.98,78.984,66010000.0
2007-10-30 17:47:00,79.013,79.013,79.003,79.003,75950000.0
2007-10-30 17:48:00,79.034,79.034,79.013,79.013,123420000.0
2007-10-30 17:49:00,79.003,79.028,78.995,79.011,102330000.0
2007-10-30 17:50:00,79.018,79.018,78.994,78.999,156110000.0
2007-10-30 17:51:00,79.034,79.034,78.998,79.013,122610000.0
2007-10-30 17:52:00,79.019,79.019,78.993,79.002,101420000.0
2007-10-30 17:53:00,79.013,79.032,78.995,79.025,71250000.0
2007-10-30 17:54:00,79.044,79.044,78.994,79.026,103240000.0
2007-10-30 17:55:00,78.996,79.023,78.992,78.992,66040000.0
2007-10-30 17:56:00,79.008,79.025,78.994,79.025,78000000.0
2007-10-30 17:57:00,79.036,79.037,79.028,79.028,82910000.0
2007-10-30 17:58:00,79.012,79.021,78.993,78.993,39340000.0
2007-10-30 17:59:00,78.998,79.028,78.976,79.016,70800000.0
2007-10-30 18:00:00,79.002,79.028,78.989,79.002,72510000.0
2007-10-30 18:01:00,79.011,79.041,79.005,79.041,115600000.0
2007-10-30 18:02:00,79.049,79.049,78.988,79.025,97770000.0
2007-10-30 18:03:00,79.043,79.043,78.996,79.011,89260000.0
2007-10-30 18:04:00,79.028,79.051,79.019,79.029,80620000.0
2007-10-30 18:05:00,79.009,79.046,79.009,79.01,74730000.0
2007-10-30 18:06:00,79.038,79.038,78.99,79.029,58450000.0
2007-10-30 18:07:00,78.991,79.009,78.984,78.99,42170000.0
2007-10-30 18:08:00,79.015,79.02,78.995,79.008,67750000.0
2007-10-30 18:09:00,79.038,79.038,78.992,79.017,84690000.0
2007-10-30 18:10:00,79.024,79.024,78.991,79.0,67760000.0
2007-10-30 18:11:00,79.004,79.004,78.983,78.99,75820000.0
2007-10-30 18:12:00,79.022,79.022,78.987,79.016,71140000.0
2007-10-30 18:13:00,79.025,79.034,79.004,79.018,64170000.0
2007-10-30 18:14:00,79.043,79.043,79.014,79.035,77190000.0
2007-10-30 18:15:00,79.019,79.039,79.005,79.035,38460000.0
2007-10-30 18:16:00,79.021,79.045,79.015,79.045,93210000.0
2007-10-30 18:17:00,79.04,79.045,79.04,79.04,104520000.0
2007-10-30 18:18:00,79.062,79.062,79.009,79.012,82120000.0
2007-10-30 18:19:00,79.0,79.007,79.0,79.001,73510000.0
2007-10-30 18:20:00,79.022,79.034,79.016,79.034,56670000.0
2007-10-30 18:21:00,79.042,79.042,79.006,79.013,87610000.0
2007-10-30 18:22:00,79.0,79.008,78.999,78.999,59790000.0
2007-10-30 18:23:00,79.009,79.022,79.004,79.015,46850000.0
2007-10-30 18:24:00,79.034,79.034,79.002,79.002,44550000.0
2007-10-30 18:25:00,78.99,79.024,78.99,79.024,39670000.0
2007-10-30 18:26:00,79.012,79.015,79.005,79.014,50580000.0
2007-10-30 18:27:00,79.04,79.04,78.997,79.029,100050000.0
2007-10-30 18:28:00,79.016,79.018,78.997,78.998,79710000.0
2007-10-30 18:29:00,79.024,79.024,78.998,79.0,76840000.0
2007-10-30 18:30:00,79.033,79.033,78.989,78.993,105110000.0
2007-10-30 18:31:00,78.985,79.01,78.985,79.006,99120000.0
2007-10-30 18:32:00,78.999,79.024,78.999,79.018,104690000.0
2007-10-30 18:33:00,79.046,79.046,79.017,79.019,115070000.0
2007-10-30 18:34:00,79.046,79.048,79.039,79.041,118130000.0
2007-10-30 18:35:00,79.045,79.045,79.015,79.036,78800000.0
2007-10-30 18:36:00,79.051,79.051,79.018,79.034,80420000.0
2007-10-30 18:37:00,78.997,79.021,78.997,79.0,149410000.0
2007-10-30 18:39:00,79.038,79.038,79.03,79.03,56130000.0
2007-10-30 18:40:00,79.01,79.032,79.002,79.002,115440000.0
2007-10-30 18:41:00,79.012,79.012,78.996,79.0,139280000.0
2007-10-30 18:42:00,79.025,79.025,79.003,79.003,158050000.0
2007-10-30 18:43:00,79.013,79.013,78.995,78.998,92270000.0
2007-10-30 18:44:00,79.022,79.022,78.991,78.991,108550000.0
2007-10-30 18:45:00,79.028,79.028,78.988,78.991,122580000.0
2007-10-30 18:46:00,79.005,79.015,79.005,79.012,79170000.0
2007-10-30 18:47:00,78.986,79.012,78.983,78.996,109210000.0
2007-10-30 18:48:00,79.024,79.026,79.017,79.026,51700000.0
2007-10-30 18:49:00,79.007,79.007,79.0,79.0,54580000.0
2007-10-30 18:50:00,79.015,79.02,78.995,79.006,88300000.0
2007-10-30 18:51:00,79.034,79.034,79.006,79.019,71700000.0
2007-10-30 18:52:00,79.01,79.035,79.01,79.028,11260000.0
2007-10-30 18:53:00,79.052,79.052,79.027,79.032,144470000.0
2007-10-30 18:54:00,79.055,79.056,79.033,79.056,156140000.0
2007-10-30 18:55:00,79.031,79.044,79.031,79.044,92160000.0
2007-10-30 18:56:00,79.022,79.03,79.015,79.024,117910000.0
2007-10-30 18:57:00,79.048,79.048,79.022,79.032,117350000.0
2007-10-30 18:58:00,79.039,79.053,79.039,79.051,73300000.0
2007-10-30 18:59:00,79.067,79.081,79.055,79.081,100070000.0
2007-10-30 19:00:00,79.1,79.1,79.072,79.089,60660000.0
2007-10-30 19:01:00,79.094,79.094,79.076,79.081,52630000.0
2007-10-30 19:02:00,79.11,79.124,79.095,79.124,87200000.0
2007-10-30 19:03:00,79.137,79.163,79.116,79.163,70890000.0
2007-10-30 19:04:00,79.141,79.166,79.141,79.165,11510000.0
2007-10-30 19:05:00,79.196,79.227,79.176,79.176,53000000.0
2007-10-30 19:06:00,79.213,79.213,79.148,79.151,110200000.0
2007-10-30 19:07:00,79.152,79.152,79.118,79.121,143920000.0
2007-10-30 19:08:00,79.144,79.145,79.117,79.144,151430000.0
2007-10-30 19:09:00,79.154,79.154,79.124,79.13,95150000.0
2007-10-30 19:10:00,79.118,79.134,79.106,79.106,113510000.0
2007-10-30 19:11:00,79.11,79.124,79.091,79.124,122180000.0
2007-10-30 19:12:00,79.134,79.134,79.087,79.087,81370000.0
2007-10-30 19:13:00,79.095,79.103,79.089,79.095,92760000.0
2007-10-30 19:14:00,79.09,79.126,79.09,79.126,63320000.0
2007-10-30 19:15:00,79.133,79.133,79.099,79.114,49550000.0
2007-10-30 19:16:00,79.101,79.134,79.1,79.111,98840000.0
2007-10-30 19:17:00,79.12,79.153,79.118,79.153,65080000.0
2007-10-30 19:18:00,79.144,79.144,79.117,79.121,14650000.0
2007-10-30 19:19:00,79.133,79.161,79.133,79.156,66200000.0
2007-10-30 19:20:00,79.148,79.16,79.127,79.147,53970000.0
2007-10-30 19:21:00,79.153,79.153,79.126,79.146,54470000.0
2007-10-30 19:22:00,79.134,79.134,79.116,79.12,42980000.0
2007-10-30 19:23:00,79.148,79.15,79.126,79.129,58470000.0
2007-10-30 19:24:00,79.152,79.152,79.114,79.122,114010000.0
2007-10-30 19:25:00,79.113,79.126,79.113,79.116,79860000.0
2007-10-30 19:26:00,79.13,79.14,79.125,79.131,97220000.0
2007-10-30 19:27:00,79.151,79.151,79.123,79.123,110840000.0
2007-10-30 19:28:00,79.127,79.143,79.121,79.129,115040000.0
2007-10-30 19:29:00,79.138,79.151,79.125,79.132,111830000.0
2007-10-30 19:30:00,79.154,79.154,79.122,79.137,135580000.0
2007-10-30 19:31:00,79.132,79.151,79.131,79.131,128620000.0
2007-10-30 19:32:00,79.141,79.154,79.134,79.134,97460000.0
2007-10-30 19:33:00,79.162,79.162,79.13,79.13,83080000.0
2007-10-30 19:34:00,79.143,79.152,79.127,79.13,151950000.0
2007-10-30 19:35:00,79.122,79.134,79.114,79.114,110150000.0
2007-10-30 19:36:00,79.146,79.146,79.112,79.112,59120000.0
2007-10-30 19:37:00,79.119,79.142,79.116,79.136,107770000.0
2007-10-30 19:38:00,79.116,79.12,79.109,79.117,130670000.0
2007-10-30 19:39:00,79.152,79.152,79.111,79.146,163890000.0
2007-10-30 19:40:00,79.122,79.151,79.122,79.148,88280000.0
2007-10-30 19:41:00,79.125,79.149,79.125,79.13,113780000.0
2007-10-30 19:42:00,79.138,79.169,79.131,79.131,122410000.0
2007-10-30 19:43:00,79.136,79.136,79.126,79.127,78670000.0
2007-10-30 19:45:00,79.168,79.168,79.133,79.133,54480000.0
2007-10-30 19:46:00,79.14,79.161,79.135,79.135,40360000.0
2007-10-30 19:47:00,79.154,79.165,79.134,79.165,79920000.0
2007-10-30 19:48:00,79.172,79.172,79.133,79.14,61030000.0
2007-10-30 19:49:00,79.127,79.152,79.127,79.142,13190000.0
2007-10-30 19:50:00,79.151,79.18,79.151,79.176,63140000.0
2007-10-30 19:51:00,79.186,79.186,79.16,79.16,5300000.0
2007-10-30 19:52:00,79.157,79.157,79.149,79.149,8120000.0
2007-10-30 19:53:00,79.141,79.166,79.141,79.166,70080000.0
2007-10-30 19:54:00,79.162,79.162,79.148,79.154,10750000.0
2007-10-30 19:55:00,79.164,79.174,79.156,79.159,17320000.0
2007-10-30 19:56:00,79.179,79.179,79.159,79.174,14910000.0
2007-10-30 19:57:00,79.192,79.192,79.147,79.177,59830000.0
2007-10-30 19:58:00,79.162,79.169,79.14,79.169,11910000.0
2007-10-30 19:59:00,79.153,79.171,79.148,79.151,62200000.0
2007-10-30 20:00:00,79.178,79.178,79.149,79.156,10040000.0
2007-10-30 20:01:00,79.167,79.167,79.151,79.164,60500000.0
2007-10-30 20:02:00,79.161,79.17,79.146,79.164,30860000.0
2007-10-30 20:03:00,79.178,79.178,79.146,79.168,14540000.0
2007-10-30 20:04:00,79.157,79.157,79.146,79.146,3010000.0
2007-10-30 20:05:00,79.123,79.129,79.116,79.12,117190000.0
2007-10-30 20:06:00,79.153,79.153,79.111,79.124,130500000.0
2007-10-30 20:07:00,79.131,79.132,79.121,79.132,111880000.0
2007-10-30 20:08:00,79.121,79.126,79.119,79.125,110260000.0
2007-10-30 20:09:00,79.15,79.15,79.109,79.109,53720000.0
2007-10-30 20:10:00,79.112,79.119,79.112,79.112,5630000.0
2007-10-30 20:11:00,79.124,79.136,79.124,79.136,46350000.0
2007-10-30 20:12:00,79.147,79.147,79.134,79.141,9610000.0
2007-10-30 20:13:00,79.127,79.129,79.125,79.127,78540000.0
2007-10-30 20:14:00,79.113,79.124,79.11,79.124,112030000.0
2007-10-30 20:15:00,79.15,79.15,79.118,79.118,11270000.0
2007-10-30 20:16:00,79.117,79.13,79.113,79.113,11530000.0
2007-10-30 20:17:00,79.11,79.115,79.104,79.113,82830000.0
2007-10-30 20:18:00,79.135,79.135,79.103,79.103,99580000.0
2007-10-30 20:19:00,79.109,79.109,79.1,79.1,106290000.0
2007-10-30 20:20:00,79.119,79.126,79.112,79.112,53470000.0
2007-10-30 20:21:00,79.134,79.134,79.106,79.106,117570000.0
2007-10-30 20:22:00,79.11,79.116,79.103,79.103,97390000.0
2007-10-30 20:23:00,79.11,79.126,79.109,79.115,66940000.0
2007-10-30 20:24:00,79.13,79.13,79.103,79.103,100090000.0
2007-10-30 20:25:00,79.111,79.111,79.11,79.11,4320000.0
2007-10-30 20:26:00,79.124,79.124,79.111,79.111,105230000.0
2007-10-30 20:27:00,79.139,79.139,79.106,79.11,109630000.0
2007-10-30 20:28:00,79.099,79.116,79.098,79.099,78450000.0
2007-10-30 20:29:00,79.095,79.129,79.092,79.092,50290000.0
2007-10-30 20:30:00,79.121,79.121,79.092,79.097,9060000.0
2007-10-30 20:31:00,79.104,79.107,79.098,79.098,76010000.0
2007-10-30 20:32:00,79.103,79.105,79.093,79.093,110100000.0
2007-10-30 20:33:00,79.135,79.135,79.097,79.119,70390000.0
2007-10-30 20:34:00,79.095,79.097,79.09,79.094,44510000.0
2007-10-30 20:35:00,79.109,79.128,79.095,79.115,61140000.0
2007-10-30 20:36:00,79.134,79.134,79.103,79.103,112710000.0
2007-10-30 20:37:00,79.09,79.096,79.09,79.091,88860000.0
2007-10-30 20:38:00,79.104,79.132,79.096,79.132,61820000.0
2007-10-30 20:39:00,79.133,79.133,79.106,79.131,45060000.0
2007-10-30 20:40:00,79.12,79.13,79.101,79.101,52110000.0
2007-10-30 20:41:00,79.104,79.106,79.099,79.099,100400000.0
2007-10-30 20:42:00,79.133,79.133,79.099,79.099,121850000.0
2007-10-30 20:43:00,79.111,79.119,79.089,79.094,13530000.0
2007-10-30 20:44:00,79.095,79.097,79.091,79.096,123500000.0
2007-10-30 20:45:00,79.131,79.131,79.102,79.12,15280000.0
2007-10-30 20:46:00,79.111,79.125,79.104,79.125,75670000.0
2007-10-30 20:47:00,79.116,79.133,79.101,79.101,55240000.0
2007-10-30 20:48:00,79.125,79.125,79.092,79.092,75850000.0
2007-10-30 20:49:00,79.111,79.111,79.086,79.089,62230000.0
2007-10-30 20:50:00,79.08,79.105,79.08,79.105,63080000.0
2007-10-30 20:51:00,79.127,79.127,79.12,79.12,63170000.0
2007-10-30 20:53:00,79.086,79.108,79.081,79.107,134290000.0
2007-10-30 20:54:00,79.111,79.111,79.066,79.082,127610000.0
2007-10-30 20:55:00,79.08,79.08,79.056,79.074,87460000.0
2007-10-30 20:56:00,79.081,79.081,79.06,79.074,81880000.0
2007-10-30 20:57:00,79.074,79.074,79.063,79.063,4130000.0
2007-10-30 20:58:00,79.054,79.06,79.05,79.051,126990000.0
2007-10-30 20:59:00,79.057,79.065,79.041,79.041,111770000.0
2007-10-30 21:00:00,79.053,79.07,79.027,79.04,52030000.0
2007-10-30 21:01:00,79.044,79.059,79.032,79.039,77500000.0
2007-10-30 21:02:00,79.026,79.053,79.02,79.053,77460000.0
2007-10-30 21:03:00,79.061,79.061,79.021,79.025,163720000.0
2007-10-30 21:04:00,79.015,79.038,79.015,79.024,170920000.0
2007-10-30 21:05:00,79.018,79.042,79.012,79.021,116280000.0
2007-10-30 21:06:00,79.041,79.045,79.008,79.008,75820000.0
2007-10-30 21:07:00,79.013,79.036,79.013,79.019,16280000.0
2007-10-30 21:08:00,79.04,79.04,79.014,79.034,88290000.0
2007-10-30 21:09:00,79.044,79.044,79.008,79.026,13950000.0
2007-10-30 21:10:00,79.0,79.022,78.99,79.012,150550000.0
2007-10-30 21:11:00,79.003,79.022,79.0,79.005,149410000.0
2007-10-30 21:12:00,79.025,79.025,79.006,79.015,11690000.0
2007-10-30 21:13:00,79.013,79.035,78.997,78.997,16190000.0
2007-10-30 21:14:00,79.01,79.03,79.01,79.026,120680000.0
2007-10-30 21:15:00,79.025,79.025,79.001,79.005,83640000.0
2007-10-30 21:16:00,78.998,79.041,78.998,79.024,65960000.0
2007-10-30 21:17:00,79.019,79.051,79.019,79.051,78550000.0
2007-10-30 21:18:00,79.061,79.061,79.036,79.055,125360000.0
2007-10-30 21:19:00,79.044,79.048,79.036,79.039,64690000.0
2007-10-30 21:20:00,79.06,79.06,79.026,79.048,119780000.0
2007-10-30 21:21:00,79.064,79.064,79.028,79.055,57650000.0
2007-10-30 21:22:00,79.046,79.046,79.046,79.046,1690000.0
2007-10-30 21:23:00,79.038,79.038,79.031,79.032,83840000.0
2007-10-30 21:24:00,79.07,79.07,79.024,79.024,105590000.0
2007-10-30 21:25:00,79.027,79.027,79.017,79.025,89800000.0
2007-10-30 21:26:00,79.049,79.049,79.021,79.024,90770000.0
2007-10-30 21:27:00,79.054,79.059,79.05,79.05,80880000.0
2007-10-30 21:28:00,79.045,79.063,79.045,79.058,120030000.0
2007-10-30 21:29:00,79.028,79.037,79.02,79.037,83490000.0
2007-10-30 21:30:00,79.042,79.051,79.016,79.051,106930000.0
2007-10-30 21:31:00,79.021,79.055,79.021,79.055,65950000.0
2007-10-30 21:32:00,79.021,79.027,79.012,79.012,35380000.0
2007-10-30 21:33:00,79.046,79.046,79.01,79.019,93570000.0
2007-10-30 21:34:00,79.013,79.044,79.013,79.044,74250000.0
2007-10-30 21:35:00,79.016,79.038,79.016,79.035,90510000.0
2007-10-30 21:36:00,79.054,79.054,79.018,79.026,99510000.0
2007-10-30 21:37:00,79.054,79.057,79.049,79.049,100870000.0
2007-10-30 21:38:00,79.017,79.04,79.015,79.019,61600000.0
2007-10-30 21:39:00,79.051,79.051,79.013,79.013,90000000.0
2007-10-30 21:40:00,79.032,79.032,79.014,79.031,87730000.0
2007-10-30 21:41:00,79.021,79.021,79.002,79.002,108840000.0
2007-10-30 21:42:00,79.025,79.025,78.996,78.998,13900000.0
2007-10-30 21:43:00,79.002,79.029,78.999,79.026,11830000.0
2007-10-30 21:44:00,79.012,79.022,78.992,79.01,62840000.0
2007-10-30 21:45:00,79.044,79.044,79.026,79.028,14500000.0
2007-10-30 21:46:00,78.998,79.007,78.998,78.998,141920000.0
2007-10-30 21:47:00,79.013,79.03,79.002,79.03,92550000.0
2007-10-30 21:48:00,79.049,79.049,79.03,79.034,12390000.0
2007-10-30 21:49:00,79.033,79.06,79.033,79.055,131190000.0
2007-10-30 21:50:00,79.063,79.063,79.032,79.053,129140000.0
2007-10-30 21:51:00,79.056,79.059,79.036,79.042,63740000.0
2007-10-30 21:52:00,79.047,79.047,79.04,79.04,125950000.0
2007-10-30 21:53:00,79.021,79.049,79.018,79.028,70070000.0
2007-10-30 21:54:00,79.056,79.056,79.025,79.028,12020000.0
2007-10-30 21:55:00,79.017,79.026,79.0,79.002,86190000.0
2007-10-30 21:56:00,79.0,79.019,78.998,79.014,103420000.0
2007-10-30 21:57:00,79.03,79.03,78.996,79.019,67530000.0
2007-10-30 21:58:00,79.021,79.035,79.005,79.035,97360000.0
2007-10-30 21:59:00,79.025,79.034,79.015,79.026,68740000.0
2007-10-30 22:00:00,79.054,79.054,79.016,79.02,78430000.0
2007-10-30 22:01:00,79.026,79.028,79.021,79.026,114820000.0
2007-10-30 22:02:00,79.038,79.038,79.028,79.028,72840000.0
2007-10-30 22:03:00,79.077,79.078,79.07,79.07,84440000.0
2007-10-30 22:04:00,79.02,79.026,79.019,79.019,99830000.0
2007-10-30 22:05:00,79.008,79.016,79.008,79.016,101960000.0
2007-10-30 22:06:00,79.041,79.041,79.016,79.021,77160000.0
2007-10-30 22:07:00,79.027,79.027,79.018,79.026,83570000.0
2007-10-30 22:08:00,79.038,79.042,79.028,79.04,62110000.0
2007-10-30 22:09:00,79.072,79.072,79.034,79.049,75850000.0
2007-10-30 22:10:00,79.039,79.045,79.028,79.028,84770000.0
2007-10-30 22:11:00,79.014,79.024,79.014,79.015,95360000.0
2007-10-30 22:12:00,79.048,79.048,79.004,79.013,114880000.0
2007-10-30 22:13:00,79.002,79.008,79.001,79.008,88050000.0
2007-10-30 22:14:00,78.997,79.008,78.993,78.993,66100000.0
2007-10-30 22:15:00,79.022,79.022,78.992,78.992,62150000.0
2007-10-30 22:16:00,78.999,78.999,78.99,78.99,115150000.0
2007-10-30 22:17:00,78.998,78.998,78.988,78.989,147740000.0
2007-10-30 22:18:00,79.031,79.031,78.979,78.983,83010000.0
2007-10-30 22:19:00,78.985,78.989,78.981,78.981,105760000.0
2007-10-30 22:20:00,78.966,78.976,78.965,78.967,98990000.0
2007-10-30 22:21:00,79.008,79.008,78.984,78.984,8820000.0
2007-10-30 22:22:00,78.974,78.977,78.97,78.976,92050000.0
2007-10-30 22:23:00,78.972,78.986,78.972,78.979,63230000.0
2007-10-30 22:24:00,79.008,79.008,78.986,78.987,9380000.0
2007-10-30 22:26:00,79.0,79.005,78.994,78.998,57110000.0
2007-10-30 22:27:00,79.033,79.033,78.993,78.993,72240000.0
2007-10-30 22:28:00,78.996,78.996,78.988,78.989,67430000.0
2007-10-30 22:29:00,78.98,78.995,78.98,78.995,94940000.0
2007-10-30 22:30:00,79.025,79.025,78.991,78.991,57610000.0
2007-10-30 22:31:00,78.996,78.996,78.99,78.996,57740000.0
2007-10-30 22:32:00,79.005,79.005,78.992,78.996,94870000.0
2007-10-30 22:33:00,79.032,79.032,79.0,79.008,69770000.0
2007-10-30 22:34:00,78.996,79.005,78.989,78.989,75780000.0
2007-10-30 22:35:00,78.995,79.002,78.99,78.99,83470000.0
2007-10-30 22:36:00,79.011,79.011,79.001,79.001,2860000.0
2007-10-30 22:37:00,78.995,78.995,78.987,78.987,40100000.0
2007-10-30 22:38:00,79.0,79.011,79.0,79.007,76730000.0
2007-10-30 22:39:00,79.037,79.037,78.995,79.007,69540000.0
2007-10-30 22:40:00,79.006,79.009,78.998,79.001,79860000.0
2007-10-30 22:41:00,79.006,79.007,79.0,79.001,32190000.0
2007-10-30 22:42:00,79.027,79.027,79.018,79.018,109800000.0
2007-10-30 22:43:00,78.987,78.995,78.982,78.987,121990000.0
2007-10-30 22:44:00,78.996,78.996,78.988,78.988,83000000.0
2007-10-30 22:45:00,79.033,79.033,78.986,78.991,59680000.0
2007-10-30 22:46:00,78.977,78.987,78.977,78.977,99820000.0
2007-10-30 22:47:00,78.986,79.001,78.983,79.001,95220000.0
2007-10-30 22:48:00,79.01,79.025,79.01,79.013,7520000.0
2007-10-30 22:49:00,79.017,79.017,78.993,79.0,39580000.0
2007-10-30 22:50:00,79.004,79.004,78.994,78.997,42480000.0
2007-10-30 22:51:00,79.03,79.03,79.0,79.001,13700000.0
2007-10-30 22:52:00,79.006,79.006,78.993,78.999,23010000.0
2007-10-30 22:53:00,79.004,79.004,78.983,78.997,53670000.0
2007-10-30 22:54:00,79.025,79.025,78.995,79.001,41360000.0
2007-10-30 22:55:00,78.989,78.997,78.989,78.997,65350000.0
2007-10-30 22:56:00,79.007,79.009,79.004,79.008,96420000.0
2007-10-30 22:57:00,79.034,79.034,78.998,79.003,48870000.0
2007-10-30 22:58:00,78.99,79.005,78.986,78.987,31450000.0
2007-10-30 22:59:00,78.995,78.995,78.982,78.989,69620000.0
2007-10-30 23:00:00,79.014,79.014,78.985,78.992,65900000.0
2007-10-30 23:01:00,78.998,78.998,78.983,78.985,17840000.0
2007-10-30 23:02:00,78.997,79.0,78.997,78.999,70890000.0
2007-10-30 23:03:00,79.033,79.033,78.981,78.981,107240000.0
2007-10-30 23:04:00,78.986,78.994,78.977,78.977,126530000.0
2007-10-30 23:05:00,78.986,79.0,78.981,78.997,43830000.0
2007-10-30 23:06:00,79.021,79.021,79.005,79.005,6010000.0
2007-10-30 23:07:00,79.001,79.001,78.987,78.989,12260000.0
2007-10-30 23:08:00,78.982,78.995,78.98,78.98,39900000.0
2007-10-30 23:09:00,79.011,79.011,78.976,78.98,37200000.0
2007-10-30 23:10:00,78.988,78.992,78.982,78.983,10700000.0
2007-10-30 23:11:00,78.987,78.989,78.986,78.987,38960000.0
2007-10-30 23:12:00,79.019,79.019,78.986,78.986,6020000.0
2007-10-30 23:14:00,78.991,78.995,78.99,78.99,59240000.0
2007-10-30 23:15:00,79.016,79.016,78.993,78.993,42770000.0
2007-10-30 23:16:00,78.978,78.987,78.977,78.982,16010000.0
2007-10-30 23:17:00,78.989,78.994,78.983,78.983,69460000.0
2007-10-30 23:18:00,79.007,79.007,78.985,78.993,83310000.0
2007-10-30 23:19:00,78.996,78.996,78.99,78.991,57350000.0
2007-10-30 23:20:00,78.995,78.995,78.986,78.993,51970000.0
2007-10-30 23:21:00,79.04,79.04,78.999,78.999,6390000.0
2007-10-30 23:22:00,78.994,78.994,78.987,78.987,18450000.0
2007-10-30 23:23:00,78.996,79.0,78.99,78.99,47340000.0
2007-10-30 23:24:00,79.023,79.023,78.995,79.002,100710000.0
2007-10-30 23:25:00,78.989,78.995,78.989,78.989,30060000.0
2007-10-30 23:26:00,78.98,78.987,78.98,78.981,61100000.0
2007-10-30 23:27:00,79.017,79.017,78.993,78.993,115860000.0
2007-10-30 23:28:00,78.998,79.0,78.99,78.999,75790000.0
2007-10-30 23:29:00,78.988,78.988,78.979,78.985,36780000.0
2007-10-30 23:30:00,79.002,79.029,78.987,78.996,35810000.0
2007-10-30 23:31:00,78.999,79.004,78.994,79.001,40430000.0
2007-10-30 23:32:00,78.986,78.987,78.977,78.987,120440000.0
2007-10-30 23:33:00,79.023,79.023,78.996,78.996,74710000.0
2007-10-30 23:34:00,78.982,78.988,78.982,78.988,81180000.0
2007-10-30 23:35:00,78.98,78.994,78.98,78.98,49770000.0
2007-10-30 23:36:00,79.017,79.017,79.006,79.007,70480000.0
2007-10-30 23:38:00,78.984,78.987,78.98,78.98,70130000.0
2007-10-30 23:39:00,79.013,79.013,78.987,78.991,75900000.0
2007-10-30 23:40:00,78.993,78.993,78.982,78.983,7930000.0
2007-10-30 23:41:00,78.997,79.002,78.983,78.99,120340000.0
2007-10-30 23:42:00,79.032,79.032,78.992,78.992,83260000.0
2007-10-30 23:43:00,78.996,78.997,78.982,78.995,78700000.0
2007-10-30 23:44:00,78.993,78.997,78.991,78.996,97400000.0
2007-10-30 23:45:00,79.04,79.04,79.009,79.009,16150000.0
2007-10-30 23:46:00,79.013,79.017,79.007,79.007,120390000.0
2007-10-30 23:47:00,79.013,79.015,78.999,78.999,70780000.0
2007-10-30 23:48:00,79.033,79.033,79.004,79.012,75860000.0
2007-10-30 23:49:00,79.002,79.007,79.0,79.001,79070000.0
2007-10-30 23:51:00,79.039,79.039,79.03,79.03,64670000.0
2007-10-30 23:52:00,79.007,79.008,78.998,78.998,82210000.0
2007-10-30 23:53:00,79.008,79.012,79.006,79.009,81700000.0
2007-10-30 23:54:00,79.036,79.037,79.03,79.03,78800000.0
2007-10-30 23:55:00,78.997,78.999,78.992,78.999,74560000.0
2007-10-30 23:56:00,78.989,78.998,78.982,78.998,84820000.0
2007-10-30 23:57:00,79.036,79.036,79.001,79.005,108820000.0
2007-10-30 23:58:00,78.987,78.998,78.987,78.996,110470000.0
2007-10-30 23:59:00,78.989,78.99,78.987,78.988,91360000.0
2007-10-31 00:00:00,78.998,79.002,78.981,78.981,67410000.0
2007-10-31 00:01:00,78.972,78.977,78.971,78.971,10150000.0
2007-10-31 00:02:00,78.976,78.979,78.971,78.979,80760000.0
2007-10-31 00:03:00,79.017,79.017,79.009,79.009,68330000.0
2007-10-31 00:04:00,78.987,78.987,78.981,78.981,22080000.0
2007-10-31 00:05:00,78.968,78.97,78.967,78.967,66360000.0
2007-10-31 00:06:00,79.0,79.0,78.975,78.975,51040000.0
2007-10-31 00:07:00,78.979,78.979,78.976,78.978,90810000.0
2007-10-31 00:09:00,79.021,79.021,78.973,78.981,81160000.0
2007-10-31 00:10:00,78.983,78.985,78.979,78.979,49540000.0
2007-10-31 00:11:00,78.985,78.989,78.985,78.986,65070000.0
2007-10-31 00:12:00,79.035,79.038,79.029,79.032,104580000.0
2007-10-31 00:13:00,78.998,79.002,78.992,79.0,57790000.0
2007-10-31 00:15:00,79.034,79.034,78.999,79.002,77480000.0
2007-10-31 00:17:00,78.989,78.997,78.989,78.991,77290000.0
2007-10-31 00:18:00,79.023,79.023,78.992,78.992,65990000.0
2007-10-31 00:19:00,78.999,78.999,78.996,78.999,41150000.0
2007-10-31 00:21:00,79.034,79.034,79.033,79.033,3010000.0
2007-10-31 00:22:00,78.985,78.988,78.984,78.985,42050000.0
2007-10-31 00:23:00,78.972,78.98,78.95,78.95,47050000.0
2007-10-31 00:24:00,79.003,79.003,78.976,78.983,105910000.0
2007-10-31 00:25:00,78.968,78.978,78.968,78.978,93710000.0
2007-10-31 00:27:00,79.005,79.005,79.0,79.0,98360000.0
2007-10-31 00:29:00,79.006,79.006,79.0,79.0,34020000.0
2007-10-31 00:30:00,79.031,79.031,79.003,79.003,45930000.0
2007-10-31 00:31:00,78.991,78.997,78.989,78.989,63370000.0
2007-10-31 00:32:00,78.998,79.001,78.994,78.997,137240000.0
2007-10-31 00:33:00,79.04,79.04,78.993,78.993,60320000.0
2007-10-31 00:34:00,79.001,79.007,79.001,79.006,34850000.0
2007-10-31 00:35:00,79.0,79.006,79.0,79.005,38260000.0
2007-10-31 00:36:00,79.035,79.035,79.004,79.004,24850000.0
2007-10-31 00:37:00,79.008,79.016,79.008,79.015,65770000.0
2007-10-31 00:38:00,79.027,79.027,79.021,79.027,62000000.0
2007-10-31 00:39:00,79.072,79.072,79.025,79.036,120250000.0
2007-10-31 00:40:00,79.038,79.038,79.03,79.031,108950000.0
2007-10-31 00:41:00,79.037,79.037,79.028,79.028,75970000.0
2007-10-31 00:42:00,79.063,79.063,79.023,79.023,117830000.0
2007-10-31 00:43:00,79.01,79.018,79.009,79.018,97850000.0
2007-10-31 00:45:00,79.057,79.057,79.046,79.046,41620000.0
2007-10-31 00:47:00,79.008,79.01,79.008,79.009,30300000.0
2007-10-31 00:48:00,79.043,79.043,79.015,79.015,47240000.0
2007-10-31 00:50:00,79.018,79.019,79.017,79.018,39500000.0
2007-10-31 00:51:00,79.045,79.045,79.019,79.019,13030000.0
2007-10-31 00:52:00,79.009,79.009,79.006,79.006,3010000.0
2007-10-31 00:53:00,79.018,79.018,79.008,79.009,89670000.0
2007-10-31 00:54:00,79.023,79.055,79.023,79.026,58850000.0
2007-10-31 00:55:00,79.036,79.036,79.022,79.022,80370000.0
2007-10-31 00:56:00,79.028,79.03,79.025,79.028,113390000.0
2007-10-31 00:57:00,79.06,79.06,79.017,79.024,90860000.0
2007-10-31 00:58:00,79.021,79.021,79.012,79.016,141190000.0
2007-10-31 00:59:00,79.011,79.031,79.011,79.03,106020000.0
2007-10-31 01:00:00,79.054,79.054,79.015,79.015,95680000.0
2007-10-31 01:01:00,79.018,79.02,79.018,79.02,62830000.0
2007-10-31 01:02:00,79.008,79.008,79.001,79.001,88260000.0
2007-10-31 01:03:00,79.026,79.026,79.002,79.002,59420000.0
2007-10-31 01:04:00,79.008,79.012,79.007,79.008,68590000.0
2007-10-31 01:06:00,79.039,79.039,79.023,79.023,33650000.0
2007-10-31 01:07:00,79.008,79.017,79.008,79.017,67660000.0
2007-10-31 01:08:00,79.032,79.045,79.025,79.045,63880000.0
2007-10-31 01:09:00,79.051,79.051,79.019,79.019,104840000.0
2007-10-31 01:10:00,79.031,79.042,79.028,79.036,86200000.0
2007-10-31 01:11:00,79.032,79.058,79.032,79.042,82710000.0
2007-10-31 01:12:00,79.08,79.08,79.03,79.03,78170000.0
2007-10-31 01:14:00,79.047,79.053,79.033,79.034,58570000.0
2007-10-31 01:15:00,79.061,79.061,79.023,79.023,41200000.0
2007-10-31 01:16:00,79.028,79.028,79.022,79.022,6610000.0
2007-10-31 01:17:00,79.027,79.034,79.022,79.03,82060000.0
2007-10-31 01:18:00,79.056,79.056,79.032,79.053,60880000.0
2007-10-31 01:19:00,79.051,79.057,79.05,79.055,75400000.0
2007-10-31 01:20:00,79.05,79.057,79.049,79.055,63260000.0
2007-10-31 01:21:00,79.085,79.085,79.053,79.053,58560000.0
2007-10-31 01:22:00,79.04,79.047,79.039,79.045,70200000.0
2007-10-31 01:23:00,79.062,79.068,79.061,79.068,39310000.0
2007-10-31 01:24:00,79.103,79.103,79.073,79.073,81340000.0
2007-10-31 01:26:00,79.059,79.067,79.059,79.065,75220000.0
2007-10-31 01:27:00,79.097,79.097,79.091,79.091,61290000.0
2007-10-31 01:30:00,79.103,79.103,79.061,79.061,54090000.0
2007-10-31 01:31:00,79.067,79.067,79.058,79.058,40450000.0
2007-10-31 01:32:00,79.051,79.064,79.051,79.056,41550000.0
2007-10-31 01:33:00,79.103,79.103,79.103,79.103,3570000.0
2007-10-31 01:35:00,79.073,79.075,79.062,79.062,118590000.0
2007-10-31 01:36:00,79.075,79.075,79.049,79.049,88120000.0
2007-10-31 01:39:00,79.076,79.076,79.069,79.069,114830000.0
2007-10-31 01:42:00,79.086,79.089,79.078,79.08,135640000.0
2007-10-31 01:43:00,79.07,79.07,79.066,79.068,90080000.0
2007-10-31 01:44:00,79.05,79.057,79.05,79.054,86130000.0
2007-10-31 01:45:00,79.092,79.092,79.068,79.081,171130000.0
2007-10-31 01:46:00,79.088,79.088,79.072,79.077,106700000.0
2007-10-31 01:47:00,79.09,79.097,79.089,79.089,48150000.0
2007-10-31 01:48:00,79.125,79.125,79.093,79.093,108230000.0
2007-10-31 01:49:00,79.1,79.108,79.099,79.106,140280000.0
2007-10-31 01:50:00,79.099,79.104,79.091,79.091,145330000.0
2007-10-31 01:51:00,79.133,79.133,79.094,79.094,99110000.0
2007-10-31 01:52:00,79.102,79.11,79.095,79.104,106960000.0
2007-10-31 01:54:00,79.145,79.145,79.108,79.108,85290000.0
2007-10-31 01:55:00,79.095,79.107,79.095,79.096,95530000.0
2007-10-31 01:56:00,79.104,79.107,79.098,79.107,60050000.0
2007-10-31 01:57:00,79.134,79.134,79.104,79.104,48920000.0
2007-10-31 01:58:00,79.107,79.107,79.1,79.101,91920000.0
2007-10-31 02:00:00,79.14,79.14,79.128,79.128,4880000.0
2007-10-31 02:01:00,79.121,79.123,79.114,79.12,16900000.0
2007-10-31 02:02:00,79.125,79.125,79.11,79.11,84170000.0
2007-10-31 02:03:00,79.146,79.146,79.142,79.142,9050000.0
2007-10-31 02:05:00,79.099,79.106,79.099,79.099,78690000.0
2007-10-31 02:06:00,79.129,79.129,79.107,79.109,12960000.0
2007-10-31 02:07:00,79.099,79.105,79.099,79.1,103140000.0
2007-10-31 02:08:00,79.107,79.107,79.088,79.101,120290000.0
2007-10-31 02:09:00,79.138,79.138,79.104,79.113,143590000.0
2007-10-31 02:10:00,79.103,79.112,79.103,79.112,88540000.0
2007-10-31 02:11:00,79.107,79.119,79.107,79.111,106200000.0
2007-10-31 02:12:00,79.136,79.136,79.111,79.124,68080000.0
2007-10-31 02:13:00,79.11,79.116,79.101,79.101,63700000.0
2007-10-31 02:14:00,79.105,79.105,79.09,79.098,104590000.0
2007-10-31 02:15:00,79.132,79.132,79.093,79.093,77180000.0
2007-10-31 02:16:00,79.102,79.105,79.102,79.105,4130000.0
2007-10-31 02:18:00,79.128,79.128,79.113,79.113,3570000.0
2007-10-31 02:19:00,79.09,79.094,79.087,79.087,13970000.0
2007-10-31 02:20:00,79.093,79.093,79.062,79.069,150710000.0
2007-10-31 02:21:00,79.062,79.098,79.062,79.071,91150000.0
2007-10-31 02:22:00,79.055,79.064,79.054,79.062,114890000.0
2007-10-31 02:23:00,79.075,79.077,79.068,79.077,63530000.0
2007-10-31 02:24:00,79.116,79.116,79.096,79.108,57630000.0
2007-10-31 02:25:00,79.119,79.124,79.113,79.124,91830000.0
2007-10-31 02:26:00,79.113,79.119,79.094,79.108,70760000.0
2007-10-31 02:27:00,79.118,79.118,79.085,79.088,11500000.0
2007-10-31 02:28:00,79.087,79.094,79.083,79.083,13370000.0
2007-10-31 02:29:00,79.086,79.087,79.08,79.087,77730000.0
2007-10-31 02:30:00,79.117,79.117,79.086,79.086,6760000.0
2007-10-31 02:31:00,79.069,79.074,79.063,79.063,61840000.0
2007-10-31 02:32:00,79.045,79.049,79.033,79.042,97850000.0
2007-10-31 02:33:00,79.064,79.064,79.035,79.045,85190000.0
2007-10-31 02:34:00,79.053,79.066,79.053,79.066,17690000.0
2007-10-31 02:35:00,79.058,79.076,79.058,79.076,139800000.0
2007-10-31 02:36:00,79.115,79.115,79.054,79.059,83970000.0
2007-10-31 02:37:00,79.045,79.049,79.044,79.045,101430000.0
2007-10-31 02:38:00,79.072,79.073,79.062,79.07,67280000.0
2007-10-31 02:39:00,79.102,79.102,79.056,79.056,51950000.0
2007-10-31 02:40:00,79.053,79.053,79.042,79.047,104940000.0
2007-10-31 02:41:00,79.057,79.063,79.05,79.05,73110000.0
2007-10-31 02:42:00,79.068,79.068,79.049,79.049,6800000.0
2007-10-31 02:43:00,79.061,79.063,79.053,79.059,121870000.0
2007-10-31 02:44:00,79.066,79.067,79.059,79.067,149900000.0
2007-10-31 02:45:00,79.102,79.102,79.067,79.075,161630000.0
2007-10-31 02:46:00,79.058,79.059,79.057,79.058,99560000.0
2007-10-31 02:47:00,79.067,79.073,79.051,79.07,122920000.0
2007-10-31 02:48:00,79.1,79.1,79.065,79.078,137870000.0
2007-10-31 02:49:00,79.073,79.078,79.071,79.073,85270000.0
2007-10-31 02:50:00,79.083,79.085,79.075,79.075,115910000.0
2007-10-31 02:51:00,79.119,79.119,79.084,79.093,64230000.0
2007-10-31 02:52:00,79.097,79.098,79.09,79.09,56030000.0
2007-10-31 02:53:00,79.096,79.099,79.091,79.098,96090000.0
2007-10-31 02:54:00,79.092,79.127,79.092,79.092,73880000.0
2007-10-31 02:55:00,79.099,79.103,79.098,79.099,10410000.0
2007-10-31 02:56:00,79.101,79.101,79.064,79.064,64430000.0
2007-10-31 02:57:00,79.074,79.1,79.068,79.078,56210000.0
2007-10-31 02:58:00,79.069,79.077,79.069,79.077,105520000.0
2007-10-31 02:59:00,79.061,79.079,79.061,79.069,76820000.0
2007-10-31 03:00:00,79.09,79.11,79.09,79.107,11640000.0
2007-10-31 03:01:00,79.097,79.105,79.083,79.095,120210000.0
2007-10-31 03:02:00,79.083,79.097,79.078,79.097,140190000.0
2007-10-31 03:03:00,79.126,79.126,79.098,79.108,96430000.0
2007-10-31 03:04:00,79.12,79.14,79.12,79.126,104180000.0
2007-10-31 03:05:00,79.105,79.112,79.103,79.108,64690000.0
2007-10-31 03:06:00,79.153,79.153,79.104,79.12,53410000.0
2007-10-31 03:07:00,79.123,79.123,79.104,79.109,99070000.0
2007-10-31 03:08:00,79.117,79.117,79.11,79.116,75270000.0
2007-10-31 03:09:00,79.152,79.152,79.122,79.123,8730000.0
2007-10-31 03:10:00,79.135,79.135,79.113,79.113,105030000.0
2007-10-31 03:11:00,79.099,79.113,79.099,79.101,80350000.0
2007-10-31 03:12:00,79.113,79.131,79.087,79.087,12760000.0
2007-10-31 03:13:00,79.087,79.092,79.084,79.088,18630000.0
2007-10-31 03:14:00,79.098,79.104,79.093,79.093,101270000.0
2007-10-31 03:15:00,79.102,79.129,79.102,79.103,70680000.0
2007-10-31 03:16:00,79.092,79.095,79.09,79.09,13930000.0
2007-10-31 03:17:00,79.08,79.095,79.08,79.089,70080000.0
2007-10-31 03:18:00,79.115,79.115,79.086,79.086,9610000.0
2007-10-31 03:19:00,79.074,79.074,79.057,79.067,153020000.0
2007-10-31 03:20:00,79.059,79.081,79.056,79.061,164920000.0
2007-10-31 03:21:00,79.05,79.082,79.05,79.068,94630000.0
2007-10-31 03:22:00,79.055,79.055,79.033,79.05,120420000.0
2007-10-31 03:23:00,79.045,79.05,79.042,79.048,134210000.0
2007-10-31 03:24:00,79.087,79.087,79.075,79.075,86890000.0
2007-10-31 03:25:00,79.037,79.053,79.037,79.043,114240000.0
2007-10-31 03:26:00,79.039,79.056,79.039,79.056,58990000.0
2007-10-31 03:27:00,79.085,79.085,79.057,79.06,54200000.0
2007-10-31 03:28:00,79.051,79.066,79.051,79.061,101840000.0
2007-10-31 03:29:00,79.05,79.058,79.05,79.05,73240000.0
2007-10-31 03:30:00,79.045,79.079,79.045,79.079,9380000.0
2007-10-31 03:31:00,79.082,79.093,79.082,79.089,14680000.0
2007-10-31 03:32:00,79.081,79.11,79.081,79.106,72740000.0
2007-10-31 03:33:00,79.125,79.125,79.109,79.109,4130000.0
2007-10-31 03:34:00,79.088,79.088,79.088,79.088,5670000.0
2007-10-31 03:35:00,79.08,79.088,79.08,79.088,76330000.0
2007-10-31 03:36:00,79.116,79.116,79.082,79.082,11490000.0
2007-10-31 03:37:00,79.069,79.069,79.069,79.069,1320000.0
2007-10-31 03:38:00,79.073,79.078,79.067,79.071,134630000.0
2007-10-31 03:39:00,79.094,79.094,79.064,79.067,83540000.0
2007-10-31 03:41:00,79.071,79.077,79.069,79.071,68550000.0
2007-10-31 03:42:00,79.107,79.108,79.1,79.101,53600000.0
2007-10-31 03:44:00,79.077,79.078,79.069,79.069,76630000.0
2007-10-31 03:45:00,79.114,79.114,79.088,79.09,20870000.0
2007-10-31 03:46:00,79.097,79.097,79.092,79.097,20130000.0
2007-10-31 03:47:00,79.09,79.097,79.09,79.096,84810000.0
2007-10-31 03:48:00,79.123,79.123,79.115,79.115,5860000.0
2007-10-31 03:49:00,79.11,79.115,79.11,79.115,4690000.0
2007-10-31 03:50:00,79.126,79.126,79.11,79.11,81020000.0
2007-10-31 03:51:00,79.14,79.14,79.115,79.115,9200000.0
2007-10-31 03:52:00,79.117,79.117,79.11,79.11,66000000.0
2007-10-31 03:54:00,79.144,79.144,79.108,79.112,73900000.0
2007-10-31 03:55:00,79.106,79.107,79.106,79.107,3760000.0
2007-10-31 03:56:00,79.112,79.125,79.112,79.122,156830000.0
2007-10-31 03:57:00,79.164,79.164,79.128,79.131,100670000.0
2007-10-31 03:58:00,79.143,79.148,79.131,79.134,121090000.0
2007-10-31 03:59:00,79.141,79.141,79.126,79.126,133270000.0
2007-10-31 04:00:00,79.153,79.153,79.113,79.113,81650000.0
2007-10-31 04:01:00,79.115,79.119,79.114,79.115,102380000.0
2007-10-31 04:02:00,79.135,79.157,79.125,79.125,59400000.0
2007-10-31 04:03:00,79.155,79.155,79.131,79.131,58670000.0
2007-10-31 04:04:00,79.119,79.128,79.119,79.127,94500000.0
2007-10-31 04:05:00,79.12,79.129,79.119,79.128,73570000.0
2007-10-31 04:06:00,79.149,79.149,79.117,79.117,14310000.0
2007-10-31 04:07:00,79.129,79.14,79.114,79.121,54040000.0
2007-10-31 04:08:00,79.111,79.125,79.111,79.119,99640000.0
2007-10-31 04:09:00,79.159,79.159,79.118,79.121,74210000.0
2007-10-31 04:10:00,79.109,79.113,79.093,79.096,20120000.0
2007-10-31 04:11:00,79.108,79.129,79.105,79.118,68110000.0
2007-10-31 04:12:00,79.128,79.128,79.115,79.115,3420000.0
2007-10-31 04:13:00,79.088,79.094,79.088,79.094,3380000.0
2007-10-31 04:14:00,79.104,79.12,79.096,79.097,101750000.0
2007-10-31 04:15:00,79.129,79.129,79.086,79.086,66430000.0
2007-10-31 04:16:00,79.091,79.104,79.091,79.099,55610000.0
2007-10-31 04:18:00,79.136,79.141,79.105,79.116,76580000.0
2007-10-31 04:19:00,79.111,79.115,79.108,79.108,19450000.0
2007-10-31 04:20:00,79.099,79.106,79.099,79.1,112310000.0
2007-10-31 04:21:00,79.134,79.138,79.112,79.112,79050000.0
2007-10-31 04:22:00,79.119,79.123,79.117,79.12,25050000.0
2007-10-31 04:23:00,79.108,79.122,79.107,79.11,76030000.0
2007-10-31 04:24:00,79.135,79.135,79.117,79.12,16890000.0
2007-10-31 04:25:00,79.112,79.113,79.112,79.113,5670000.0
2007-10-31 04:27:00,79.147,79.163,79.135,79.163,56270000.0
2007-10-31 04:28:00,79.134,79.162,79.134,79.142,105580000.0
2007-10-31 04:29:00,79.127,79.128,79.119,79.127,78340000.0
2007-10-31 04:30:00,79.155,79.155,79.131,79.131,6940000.0
2007-10-31 04:31:00,79.127,79.151,79.123,79.137,15860000.0
2007-10-31 04:32:00,79.118,79.125,79.118,79.12,76280000.0
2007-10-31 04:33:00,79.14,79.14,79.113,79.118,22040000.0
2007-10-31 04:34:00,79.133,79.133,79.104,79.117,109770000.0
2007-10-31 04:35:00,79.089,79.097,79.089,79.089,81170000.0
2007-10-31 04:36:00,79.13,79.13,79.104,79.104,9390000.0
2007-10-31 04:37:00,79.112,79.129,79.098,79.098,149070000.0
2007-10-31 04:38:00,79.098,79.098,79.089,79.09,107330000.0
2007-10-31 04:39:00,79.132,79.132,79.1,79.1,96620000.0
2007-10-31 04:41:00,79.093,79.093,79.086,79.089,110110000.0
2007-10-31 04:42:00,79.127,79.13,79.099,79.118,62060000.0
2007-10-31 04:44:00,79.108,79.134,79.104,79.134,146250000.0
2007-10-31 04:45:00,79.14,79.14,79.105,79.137,161900000.0
2007-10-31 04:46:00,79.121,79.143,79.102,79.102,88140000.0
2007-10-31 04:47:00,79.11,79.112,79.091,79.109,102230000.0
2007-10-31 04:48:00,79.124,79.131,79.114,79.114,129190000.0
2007-10-31 04:49:00,79.115,79.115,79.099,79.099,77520000.0
2007-10-31 04:50:00,79.107,79.132,79.106,79.107,98960000.0
2007-10-31 04:51:00,79.138,79.138,79.104,79.121,62480000.0
2007-10-31 04:52:00,79.143,79.143,79.118,79.143,61110000.0
2007-10-31 04:53:00,79.113,79.141,79.104,79.104,94940000.0
2007-10-31 04:54:00,79.142,79.142,79.103,79.103,68880000.0
2007-10-31 04:55:00,79.114,79.126,79.103,79.103,10590000.0
2007-10-31 04:56:00,79.092,79.097,79.09,79.095,96220000.0
2007-10-31 04:57:00,79.138,79.138,79.131,79.132,80700000.0
2007-10-31 05:00:00,79.117,79.117,79.11,79.11,61650000.0
2007-10-31 05:01:00,79.098,79.1,79.097,79.098,46130000.0
2007-10-31 05:02:00,79.113,79.144,79.107,79.144,43050000.0
2007-10-31 05:03:00,79.141,79.141,79.107,79.111,40310000.0
2007-10-31 05:04:00,79.104,79.141,79.104,79.141,54410000.0
2007-10-31 05:05:00,79.111,79.123,79.111,79.12,108600000.0
2007-10-31 05:06:00,79.142,79.142,79.105,79.115,79090000.0
2007-10-31 05:07:00,79.111,79.141,79.111,79.114,89400000.0
2007-10-31 05:08:00,79.118,79.12,79.115,79.117,107200000.0
2007-10-31 05:09:00,79.154,79.154,79.118,79.121,107000000.0
2007-10-31 05:10:00,79.108,79.117,79.108,79.116,106560000.0
2007-10-31 05:11:00,79.109,79.114,79.102,79.102,128020000.0
2007-10-31 05:12:00,79.138,79.138,79.106,79.118,131660000.0
2007-10-31 05:13:00,79.11,79.129,79.105,79.118,88750000.0
2007-10-31 05:14:00,79.143,79.143,79.113,79.12,79860000.0
2007-10-31 05:15:00,79.157,79.158,79.149,79.15,142970000.0
2007-10-31 05:16:00,79.113,79.113,79.106,79.109,109410000.0
2007-10-31 05:17:00,79.118,79.121,79.118,79.118,54340000.0
2007-10-31 05:18:00,79.153,79.153,79.117,79.147,108450000.0
2007-10-31 05:19:00,79.125,79.127,79.119,79.119,144630000.0
2007-10-31 05:21:00,79.153,79.153,79.116,79.123,82460000.0
2007-10-31 05:22:00,79.128,79.128,79.109,79.114,102690000.0
2007-10-31 05:23:00,79.129,79.156,79.124,79.135,116200000.0
2007-10-31 05:24:00,79.164,79.164,79.131,79.138,83590000.0
2007-10-31 05:25:00,79.126,79.135,79.126,79.126,101050000.0
2007-10-31 05:26:00,79.134,79.136,79.126,79.136,59370000.0
2007-10-31 05:27:00,79.174,79.174,79.132,79.132,48960000.0
2007-10-31 05:28:00,79.137,79.137,79.131,79.132,84220000.0
2007-10-31 05:29:00,79.138,79.162,79.131,79.131,65620000.0
2007-10-31 05:30:00,79.178,79.178,79.123,79.128,15240000.0
2007-10-31 05:31:00,79.12,79.135,79.12,79.129,47190000.0
2007-10-31 05:32:00,79.156,79.156,79.114,79.114,66020000.0
2007-10-31 05:33:00,79.152,79.152,79.095,79.095,143020000.0
2007-10-31 05:34:00,79.08,79.093,79.08,79.086,57640000.0
2007-10-31 05:35:00,79.098,79.1,79.097,79.098,35060000.0
2007-10-31 05:36:00,79.133,79.133,79.096,79.124,40860000.0
2007-10-31 05:37:00,79.096,79.141,79.096,79.137,22720000.0
2007-10-31 05:38:00,79.113,79.143,79.113,79.119,63160000.0
2007-10-31 05:39:00,79.133,79.133,79.115,79.121,62940000.0
2007-10-31 05:40:00,79.108,79.117,79.108,79.116,121050000.0
2007-10-31 05:41:00,79.111,79.117,79.109,79.111,112170000.0
2007-10-31 05:42:00,79.153,79.153,79.115,79.115,83890000.0
2007-10-31 05:43:00,79.135,79.135,79.102,79.102,118990000.0
2007-10-31 05:44:00,79.108,79.11,79.107,79.109,97450000.0
2007-10-31 05:45:00,79.139,79.144,79.133,79.144,103140000.0
2007-10-31 05:46:00,79.138,79.139,79.135,79.136,47730000.0
2007-10-31 05:47:00,79.103,79.122,79.095,79.099,49540000.0
2007-10-31 05:48:00,79.134,79.134,79.108,79.133,28620000.0
2007-10-31 05:50:00,79.116,79.117,79.112,79.117,28180000.0
2007-10-31 05:51:00,79.14,79.14,79.103,79.11,38390000.0
2007-10-31 05:52:00,79.098,79.099,79.097,79.099,44420000.0
2007-10-31 05:53:00,79.106,79.106,79.099,79.103,91620000.0
2007-10-31 05:54:00,79.141,79.141,79.094,79.094,95630000.0
2007-10-31 05:55:00,79.099,79.127,79.097,79.125,61460000.0
2007-10-31 05:56:00,79.117,79.13,79.094,79.118,84450000.0
2007-10-31 05:57:00,79.126,79.133,79.108,79.133,130010000.0
2007-10-31 05:58:00,79.099,79.107,79.098,79.107,109980000.0
2007-10-31 05:59:00,79.096,79.105,79.096,79.104,157000000.0
2007-10-31 06:00:00,79.132,79.132,79.105,79.105,122420000.0
2007-10-31 06:01:00,79.106,79.106,79.097,79.099,110720000.0
2007-10-31 06:02:00,79.107,79.107,79.1,79.107,79050000.0
2007-10-31 06:03:00,79.133,79.133,79.105,79.112,94470000.0
2007-10-31 06:04:00,79.115,79.115,79.103,79.108,68740000.0
2007-10-31 06:05:00,79.121,79.141,79.114,79.128,82900000.0
2007-10-31 06:06:00,79.162,79.162,79.115,79.12,80830000.0
2007-10-31 06:07:00,79.145,79.148,79.14,79.148,36110000.0
2007-10-31 06:08:00,79.127,79.139,79.117,79.136,77590000.0
2007-10-31 06:09:00,79.142,79.142,79.115,79.115,80660000.0
2007-10-31 06:10:00,79.121,79.146,79.121,79.146,122480000.0
2007-10-31 06:11:00,79.128,79.136,79.114,79.114,95680000.0
2007-10-31 06:12:00,79.12,79.139,79.115,79.135,88160000.0
2007-10-31 06:15:00,79.113,79.113,79.104,79.109,61550000.0
2007-10-31 06:17:00,79.1,79.106,79.099,79.106,75450000.0
2007-10-31 06:18:00,79.148,79.148,79.111,79.113,88420000.0
2007-10-31 06:19:00,79.105,79.137,79.105,79.11,60670000.0
2007-10-31 06:20:00,79.116,79.116,79.108,79.108,82230000.0
2007-10-31 06:21:00,79.136,79.137,79.127,79.127,64580000.0
2007-10-31 06:22:00,79.116,79.117,79.108,79.108,68430000.0
2007-10-31 06:23:00,79.117,79.117,79.11,79.116,77870000.0
2007-10-31 06:24:00,79.147,79.147,79.113,79.113,38050000.0
2007-10-31 06:26:00,79.12,79.124,79.112,79.112,110170000.0
2007-10-31 06:27:00,79.151,79.151,79.116,79.127,85320000.0
2007-10-31 06:28:00,79.12,79.144,79.12,79.144,68320000.0
2007-10-31 06:29:00,79.137,79.139,79.115,79.129,53700000.0
2007-10-31 06:30:00,79.163,79.163,79.114,79.132,97420000.0
2007-10-31 06:31:00,79.118,79.125,79.114,79.119,59910000.0
2007-10-31 06:32:00,79.125,79.125,79.112,79.117,51010000.0
2007-10-31 06:33:00,79.153,79.153,79.115,79.115,46950000.0
2007-10-31 06:34:00,79.116,79.117,79.11,79.11,36300000.0
2007-10-31 06:35:00,79.103,79.142,79.103,79.117,47150000.0
2007-10-31 06:36:00,79.132,79.141,79.106,79.106,100330000.0
2007-10-31 06:37:00,79.107,79.107,79.1,79.107,76420000.0
2007-10-31 06:38:00,79.135,79.142,79.112,79.112,82850000.0
2007-10-31 06:39:00,79.144,79.144,79.108,79.117,108480000.0
2007-10-31 06:40:00,79.113,79.139,79.11,79.136,110940000.0
2007-10-31 06:41:00,79.14,79.14,79.106,79.106,95800000.0
2007-10-31 06:42:00,79.141,79.141,79.107,79.116,121050000.0
2007-10-31 06:43:00,79.105,79.141,79.1,79.141,123880000.0
2007-10-31 06:45:00,79.145,79.146,79.138,79.138,78440000.0
2007-10-31 06:46:00,79.119,79.144,79.106,79.116,148100000.0
2007-10-31 06:48:00,79.134,79.141,79.106,79.141,50400000.0
2007-10-31 06:49:00,79.141,79.146,79.139,79.146,99810000.0
2007-10-31 06:50:00,79.12,79.127,79.12,79.127,126780000.0
2007-10-31 06:51:00,79.171,79.171,79.123,79.123,139680000.0
2007-10-31 06:52:00,79.11,79.137,79.101,79.101,79830000.0
2007-10-31 06:53:00,79.114,79.137,79.107,79.129,109470000.0
2007-10-31 06:54:00,79.108,79.139,79.105,79.135,118930000.0
2007-10-31 06:55:00,79.107,79.14,79.107,79.14,78800000.0
2007-10-31 06:56:00,79.105,79.113,79.103,79.104,95920000.0
2007-10-31 06:57:00,79.147,79.147,79.107,79.107,55790000.0
2007-10-31 06:58:00,79.106,79.106,79.092,79.092,44620000.0
2007-10-31 06:59:00,79.108,79.108,79.101,79.101,84000000.0
2007-10-31 07:00:00,79.131,79.131,79.094,79.099,68130000.0
2007-10-31 07:01:00,79.104,79.104,79.103,79.103,3570000.0
2007-10-31 07:02:00,79.103,79.109,79.096,79.096,92470000.0
2007-10-31 07:03:00,79.109,79.11,79.102,79.109,58070000.0
2007-10-31 07:04:00,79.116,79.124,79.102,79.124,50410000.0
2007-10-31 07:05:00,79.108,79.123,79.104,79.123,81230000.0
2007-10-31 07:06:00,79.123,79.124,79.103,79.124,61320000.0
2007-10-31 07:07:00,79.11,79.11,79.106,79.106,3200000.0
2007-10-31 07:08:00,79.11,79.114,79.101,79.101,70580000.0
2007-10-31 07:09:00,79.137,79.137,79.127,79.127,84920000.0
2007-10-31 07:10:00,79.089,79.098,79.088,79.088,66500000.0
2007-10-31 07:11:00,79.115,79.141,79.113,79.113,69640000.0
2007-10-31 07:12:00,79.144,79.144,79.115,79.115,85390000.0
2007-10-31 07:13:00,79.139,79.143,79.113,79.113,41770000.0
2007-10-31 07:14:00,79.131,79.142,79.105,79.134,96060000.0
2007-10-31 07:15:00,79.135,79.153,79.116,79.153,113600000.0
2007-10-31 07:16:00,79.143,79.143,79.114,79.12,86740000.0
2007-10-31 07:17:00,79.113,79.132,79.106,79.106,72530000.0
2007-10-31 07:18:00,79.122,79.122,79.096,79.106,59740000.0
2007-10-31 07:19:00,79.095,79.104,79.081,79.081,95730000.0
2007-10-31 07:20:00,79.096,79.101,79.085,79.089,70030000.0
2007-10-31 07:21:00,79.121,79.121,79.085,79.085,47990000.0
2007-10-31 07:22:00,79.088,79.094,79.074,79.094,46660000.0
2007-10-31 07:23:00,79.08,79.086,79.071,79.078,40410000.0
2007-10-31 07:24:00,79.145,79.145,79.09,79.09,54390000.0
2007-10-31 07:25:00,79.097,79.102,79.092,79.099,108000000.0
2007-10-31 07:26:00,79.089,79.102,79.076,79.102,84960000.0
2007-10-31 07:27:00,79.132,79.132,79.087,79.091,80450000.0
2007-10-31 07:28:00,79.094,79.094,79.074,79.086,111050000.0
2007-10-31 07:29:00,79.098,79.113,79.085,79.085,106950000.0
2007-10-31 07:30:00,79.121,79.121,79.069,79.081,108830000.0
2007-10-31 07:31:00,79.088,79.091,79.059,79.068,126660000.0
2007-10-31 07:32:00,79.078,79.089,79.054,79.069,126540000.0
2007-10-31 07:33:00,79.093,79.093,79.056,79.071,83160000.0
2007-10-31 07:34:00,79.075,79.075,79.068,79.068,85510000.0
2007-10-31 07:35:00,79.074,79.074,79.061,79.067,149910000.0
2007-10-31 07:36:00,79.116,79.116,79.06,79.064,99400000.0
2007-10-31 07:37:00,79.053,79.065,79.053,79.058,47830000.0
2007-10-31 07:38:00,79.084,79.094,79.064,79.094,110200000.0
2007-10-31 07:39:00,79.11,79.11,79.073,79.073,128010000.0
2007-10-31 07:40:00,79.074,79.075,79.059,79.075,149270000.0
2007-10-31 07:41:00,79.084,79.092,79.065,79.077,80450000.0
2007-10-31 07:42:00,79.077,79.1,79.077,79.079,110000000.0
2007-10-31 07:43:00,79.067,79.074,79.065,79.068,124180000.0
2007-10-31 07:44:00,79.076,79.076,79.066,79.066,79720000.0
2007-10-31 07:45:00,79.108,79.108,79.052,79.052,98320000.0
2007-10-31 07:46:00,79.063,79.063,79.05,79.058,58560000.0
2007-10-31 07:47:00,79.093,79.093,79.058,79.077,48300000.0
2007-10-31 07:48:00,79.102,79.102,79.058,79.062,84560000.0
2007-10-31 07:49:00,79.063,79.081,79.047,79.068,66670000.0
2007-10-31 07:50:00,79.068,79.068,79.047,79.059,14360000.0
2007-10-31 07:51:00,79.103,79.103,79.053,79.053,79170000.0
2007-10-31 07:52:00,79.038,79.046,79.032,79.032,90140000.0
2007-10-31 07:53:00,79.034,79.034,79.02,79.02,115290000.0
2007-10-31 07:54:00,79.038,79.084,79.038,79.084,106170000.0
2007-10-31 07:55:00,79.059,79.073,79.059,79.069,98680000.0
2007-10-31 07:56:00,79.074,79.074,79.053,79.058,124160000.0
2007-10-31 07:57:00,79.096,79.096,79.065,79.086,126110000.0
2007-10-31 07:58:00,79.077,79.082,79.063,79.063,91100000.0
2007-10-31 07:59:00,79.074,79.092,79.074,79.077,85940000.0
2007-10-31 08:00:00,79.103,79.103,79.051,79.062,146480000.0
2007-10-31 08:01:00,79.055,79.076,79.046,79.072,101930000.0
2007-10-31 08:02:00,79.041,79.08,79.041,79.068,55480000.0
2007-10-31 08:03:00,79.093,79.093,79.067,79.072,99880000.0
2007-10-31 08:04:00,79.06,79.07,79.046,79.067,126480000.0
2007-10-31 08:05:00,79.059,79.064,79.05,79.05,152140000.0
2007-10-31 08:06:00,79.084,79.084,79.034,79.042,88580000.0
2007-10-31 08:07:00,79.031,79.045,79.027,79.027,109710000.0
2007-10-31 08:08:00,79.035,79.055,79.021,79.055,112720000.0
2007-10-31 08:09:00,79.051,79.051,79.018,79.035,74900000.0
2007-10-31 08:10:00,79.02,79.038,79.013,79.019,90210000.0
2007-10-31 08:11:00,79.005,79.017,78.99,79.003,61620000.0
2007-10-31 08:12:00,79.016,79.016,78.977,79.006,48530000.0
2007-10-31 08:13:00,79.003,79.032,79.003,79.023,88800000.0
2007-10-31 08:14:00,79.022,79.051,79.016,79.029,71340000.0
2007-10-31 08:15:00,79.014,79.052,79.014,79.049,13370000.0
2007-10-31 08:16:00,79.034,79.046,79.011,79.044,88700000.0
2007-10-31 08:17:00,79.02,79.039,79.02,79.028,54810000.0
2007-10-31 08:18:00,79.074,79.074,79.03,79.036,47040000.0
2007-10-31 08:19:00,79.015,79.019,79.003,79.008,95890000.0
2007-10-31 08:20:00,79.005,79.03,79.005,79.017,64690000.0
2007-10-31 08:21:00,79.045,79.045,79.017,79.019,12400000.0
2007-10-31 08:22:00,79.035,79.045,79.03,79.035,14320000.0
2007-10-31 08:23:00,79.048,79.068,79.045,79.052,100990000.0
2007-10-31 08:24:00,79.093,79.093,79.058,79.078,75790000.0
2007-10-31 08:25:00,79.095,79.095,79.063,79.063,78710000.0
2007-10-31 08:26:00,79.07,79.092,79.064,79.064,67630000.0
2007-10-31 08:27:00,79.096,79.096,79.07,79.085,79000000.0
2007-10-31 08:28:00,79.082,79.114,79.082,79.088,87400000.0
2007-10-31 08:29:00,79.07,79.091,79.062,79.091,92300000.0
2007-10-31 08:30:00,79.113,79.113,79.06,79.097,113820000.0
2007-10-31 08:31:00,79.071,79.089,79.065,79.076,87000000.0
2007-10-31 08:32:00,79.091,79.11,79.088,79.099,60390000.0
2007-10-31 08:33:00,79.133,79.133,79.088,79.088,62370000.0
2007-10-31 08:34:00,79.093,79.112,79.083,79.083,112630000.0
2007-10-31 08:35:00,79.102,79.11,79.075,79.075,148160000.0
2007-10-31 08:36:00,79.092,79.092,79.067,79.078,73530000.0
2007-10-31 08:37:00,79.083,79.083,79.062,79.062,107250000.0
2007-10-31 08:38:00,79.064,79.085,79.057,79.058,97930000.0
2007-10-31 08:39:00,79.091,79.091,79.067,79.08,120230000.0
2007-10-31 08:40:00,79.091,79.109,79.083,79.083,98050000.0
2007-10-31 08:41:00,79.089,79.094,79.083,79.083,66850000.0
2007-10-31 08:42:00,79.115,79.115,79.087,79.088,53960000.0
2007-10-31 08:43:00,79.095,79.095,79.081,79.082,53230000.0
2007-10-31 08:44:00,79.094,79.139,79.09,79.118,58820000.0
2007-10-31 08:45:00,79.153,79.153,79.11,79.123,79870000.0
2007-10-31 08:46:00,79.112,79.118,79.108,79.108,73630000.0
2007-10-31 08:47:00,79.116,79.116,79.102,79.102,98280000.0
2007-10-31 08:48:00,79.133,79.133,79.082,79.082,59940000.0
2007-10-31 08:49:00,79.099,79.106,79.099,79.101,64990000.0
2007-10-31 08:50:00,79.092,79.111,79.079,79.093,92790000.0
2007-10-31 08:51:00,79.141,79.141,79.078,79.09,77010000.0
2007-10-31 08:52:00,79.06,79.071,79.051,79.051,84630000.0
2007-10-31 08:53:00,79.071,79.074,79.054,79.058,95270000.0
2007-10-31 08:54:00,79.071,79.08,79.055,79.08,56310000.0
2007-10-31 08:55:00,79.066,79.068,79.05,79.05,36260000.0
2007-10-31 08:56:00,79.055,79.083,79.038,79.051,70630000.0
2007-10-31 08:57:00,79.092,79.092,79.054,79.061,78810000.0
2007-10-31 08:58:00,79.068,79.083,79.055,79.068,82500000.0
2007-10-31 08:59:00,79.064,79.11,79.064,79.076,38420000.0
2007-10-31 09:00:00,79.098,79.098,79.067,79.094,102810000.0
2007-10-31 09:01:00,79.071,79.092,79.064,79.086,127820000.0
2007-10-31 09:02:00,79.081,79.089,79.061,79.061,93130000.0
2007-10-31 09:03:00,79.1,79.1,79.068,79.071,63230000.0
2007-10-31 09:04:00,79.073,79.073,79.054,79.058,102960000.0
2007-10-31 09:05:00,79.049,79.081,79.049,79.067,106070000.0
2007-10-31 09:06:00,79.092,79.092,79.054,79.059,62190000.0
2007-10-31 09:07:00,79.064,79.064,79.05,79.057,44520000.0
2007-10-31 09:08:00,79.068,79.093,79.068,79.08,44740000.0
2007-10-31 09:09:00,79.103,79.103,79.078,79.095,11880000.0
2007-10-31 09:10:00,79.092,79.112,79.092,79.101,29870000.0
2007-10-31 09:11:00,79.117,79.141,79.115,79.136,54850000.0
2007-10-31 09:12:00,79.139,79.158,79.117,79.149,43950000.0
2007-10-31 09:13:00,79.122,79.135,79.12,79.12,68880000.0
2007-10-31 09:14:00,79.133,79.153,79.125,79.125,106810000.0
2007-10-31 09:15:00,79.152,79.152,79.113,79.113,47250000.0
2007-10-31 09:16:00,79.121,79.141,79.119,79.141,25030000.0
2007-10-31 09:17:00,79.124,79.126,79.119,79.119,75800000.0
2007-10-31 09:18:00,79.13,79.143,79.12,79.12,69160000.0
2007-10-31 09:19:00,79.111,79.118,79.111,79.116,105470000.0
2007-10-31 09:20:00,79.107,79.115,79.103,79.108,74050000.0
2007-10-31 09:21:00,79.132,79.132,79.096,79.101,119840000.0
2007-10-31 09:22:00,79.132,79.137,79.1,79.1,133170000.0
2007-10-31 09:23:00,79.109,79.133,79.103,79.115,50710000.0
2007-10-31 09:24:00,79.147,79.147,79.111,79.146,36970000.0
2007-10-31 09:26:00,79.106,79.114,79.101,79.107,38390000.0
2007-10-31 09:27:00,79.103,79.139,79.103,79.11,40760000.0
2007-10-31 09:28:00,79.093,79.119,79.093,79.119,17840000.0
2007-10-31 09:29:00,79.111,79.142,79.111,79.142,44850000.0
2007-10-31 09:30:00,79.123,79.15,79.121,79.129,62630000.0
2007-10-31 09:31:00,79.121,79.142,79.115,79.123,44640000.0
2007-10-31 09:32:00,79.122,79.122,79.112,79.118,55240000.0
2007-10-31 09:33:00,79.152,79.152,79.103,79.103,44930000.0
2007-10-31 09:34:00,79.108,79.13,79.102,79.102,37380000.0
2007-10-31 09:35:00,79.112,79.133,79.103,79.133,67240000.0
2007-10-31 09:36:00,79.163,79.163,79.107,79.115,87720000.0
2007-10-31 09:37:00,79.123,79.141,79.114,79.121,53810000.0
2007-10-31 09:38:00,79.112,79.142,79.112,79.142,56850000.0
2007-10-31 09:39:00,79.162,79.162,79.126,79.129,31030000.0
2007-10-31 09:40:00,79.134,79.148,79.132,79.139,14410000.0
2007-10-31 09:41:00,79.133,79.164,79.133,79.164,46400000.0
2007-10-31 09:42:00,79.161,79.161,79.122,79.147,99550000.0
2007-10-31 09:43:00,79.131,79.151,79.123,79.123,33000000.0
2007-10-31 09:44:00,79.112,79.124,79.112,79.119,55910000.0
2007-10-31 09:45:00,79.154,79.154,79.12,79.131,111540000.0
2007-10-31 09:46:00,79.122,79.164,79.122,79.164,78080000.0
2007-10-31 09:47:00,79.139,79.139,79.131,79.136,35960000.0
2007-10-31 09:48:00,79.17,79.17,79.125,79.148,37590000.0
2007-10-31 09:49:00,79.117,79.117,79.109,79.116,36290000.0
2007-10-31 09:50:00,79.118,79.156,79.118,79.137,116100000.0
2007-10-31 09:51:00,79.133,79.168,79.119,79.133,74900000.0
2007-10-31 09:52:00,79.147,79.147,79.12,79.12,77290000.0
2007-10-31 09:53:00,79.111,79.136,79.111,79.117,45000000.0
2007-10-31 09:54:00,79.133,79.143,79.112,79.116,72900000.0
2007-10-31 09:55:00,79.144,79.144,79.115,79.115,100590000.0
2007-10-31 09:56:00,79.098,79.12,79.093,79.12,74250000.0
2007-10-31 09:57:00,79.133,79.133,79.102,79.133,77230000.0
2007-10-31 09:58:00,79.101,79.13,79.101,79.108,108970000.0
2007-10-31 10:00:00,79.154,79.171,79.12,79.171,78220000.0
2007-10-31 10:01:00,79.15,79.18,79.149,79.17,83820000.0
2007-10-31 10:02:00,79.161,79.171,79.148,79.148,95370000.0
2007-10-31 10:03:00,79.173,79.175,79.157,79.167,81060000.0
2007-10-31 10:04:00,79.16,79.204,79.16,79.204,107770000.0
2007-10-31 10:05:00,79.172,79.228,79.172,79.199,70360000.0
2007-10-31 10:06:00,79.208,79.232,79.193,79.205,74410000.0
2007-10-31 10:07:00,79.189,79.19,79.186,79.189,77720000.0
2007-10-31 10:08:00,79.184,79.228,79.184,79.209,82550000.0
2007-10-31 10:09:00,79.244,79.244,79.191,79.194,69430000.0
2007-10-31 10:10:00,79.172,79.183,79.162,79.162,83850000.0
2007-10-31 10:11:00,79.166,79.168,79.159,79.167,76950000.0
2007-10-31 10:12:00,79.196,79.202,79.177,79.188,86400000.0
2007-10-31 10:13:00,79.192,79.215,79.188,79.215,68200000.0
2007-10-31 10:14:00,79.198,79.205,79.194,79.198,93980000.0
2007-10-31 10:15:00,79.226,79.226,79.197,79.215,111840000.0
2007-10-31 10:16:00,79.193,79.23,79.193,79.225,112460000.0
2007-10-31 10:17:00,79.201,79.234,79.201,79.234,108460000.0
2007-10-31 10:18:00,79.234,79.243,79.208,79.243,66040000.0
2007-10-31 10:19:00,79.209,79.227,79.194,79.217,80500000.0
2007-10-31 10:20:00,79.232,79.233,79.197,79.233,86580000.0
2007-10-31 10:21:00,79.214,79.221,79.182,79.199,63600000.0
2007-10-31 10:22:00,79.234,79.234,79.203,79.203,26710000.0
2007-10-31 10:23:00,79.213,79.251,79.213,79.251,74030000.0
2007-10-31 10:24:00,79.261,79.261,79.23,79.254,51350000.0
2007-10-31 10:25:00,79.244,79.287,79.239,79.283,100400000.0
2007-10-31 10:26:00,79.271,79.32,79.27,79.278,115940000.0
2007-10-31 10:27:00,79.312,79.373,79.282,79.321,80170000.0
2007-10-31 10:28:00,79.307,79.329,79.286,79.29,50590000.0
2007-10-31 10:29:00,79.279,79.307,79.279,79.28,69480000.0
2007-10-31 10:30:00,79.288,79.326,79.274,79.301,112370000.0
2007-10-31 10:31:00,79.308,79.328,79.284,79.327,54920000.0
2007-10-31 10:32:00,79.338,79.374,79.294,79.298,41700000.0
2007-10-31 10:33:00,79.279,79.312,79.267,79.271,69150000.0
2007-10-31 10:34:00,79.262,79.3,79.262,79.294,63030000.0
2007-10-31 10:35:00,79.261,79.288,79.244,79.276,68610000.0
2007-10-31 10:36:00,79.31,79.31,79.276,79.28,67230000.0
2007-10-31 10:37:00,79.274,79.3,79.274,79.29,43530000.0
2007-10-31 10:38:00,79.278,79.299,79.267,79.286,70880000.0
2007-10-31 10:39:00,79.313,79.319,79.266,79.27,59470000.0
2007-10-31 10:40:00,79.281,79.328,79.276,79.312,42070000.0
2007-10-31 10:41:00,79.345,79.35,79.294,79.294,43650000.0
2007-10-31 10:42:00,79.296,79.332,79.286,79.299,102170000.0
2007-10-31 10:43:00,79.324,79.326,79.295,79.303,95670000.0
2007-10-31 10:44:00,79.309,79.315,79.301,79.307,142410000.0
2007-10-31 10:45:00,79.353,79.353,79.316,79.33,76960000.0
2007-10-31 10:46:00,79.319,79.343,79.316,79.343,62770000.0
2007-10-31 10:47:00,79.344,79.388,79.337,79.366,35380000.0
2007-10-31 10:48:00,79.424,79.424,79.378,79.398,55770000.0
2007-10-31 10:49:00,79.423,79.423,79.397,79.409,64600000.0
2007-10-31 10:50:00,79.397,79.405,79.388,79.388,132910000.0
2007-10-31 10:51:00,79.44,79.44,79.396,79.398,53910000.0
2007-10-31 10:52:00,79.391,79.396,79.391,79.396,34190000.0
2007-10-31 10:53:00,79.391,79.41,79.387,79.39,35940000.0
2007-10-31 10:54:00,79.414,79.414,79.373,79.373,23900000.0
2007-10-31 10:55:00,79.374,79.375,79.364,79.368,67400000.0
2007-10-31 10:56:00,79.375,79.378,79.369,79.378,65770000.0
2007-10-31 10:57:00,79.423,79.423,79.383,79.391,129690000.0
2007-10-31 10:58:00,79.377,79.383,79.356,79.361,111820000.0
2007-10-31 10:59:00,79.368,79.368,79.36,79.361,74410000.0
2007-10-31 11:00:00,79.395,79.395,79.308,79.331,124240000.0
2007-10-31 11:01:00,79.312,79.349,79.31,79.33,99570000.0
2007-10-31 11:02:00,79.341,79.359,79.333,79.333,97110000.0
2007-10-31 11:03:00,79.364,79.364,79.326,79.331,48320000.0
2007-10-31 11:04:00,79.34,79.363,79.333,79.363,44230000.0
2007-10-31 11:05:00,79.345,79.346,79.339,79.339,23330000.0
2007-10-31 11:06:00,79.373,79.373,79.338,79.342,47200000.0
2007-10-31 11:07:00,79.333,79.381,79.333,79.381,26890000.0
2007-10-31 11:08:00,79.356,79.357,79.349,79.357,42340000.0
2007-10-31 11:09:00,79.385,79.392,79.36,79.392,42380000.0
2007-10-31 11:10:00,79.373,79.426,79.372,79.408,94220000.0
2007-10-31 11:11:00,79.428,79.448,79.407,79.433,92400000.0
2007-10-31 11:12:00,79.442,79.442,79.4,79.418,69140000.0
2007-10-31 11:13:00,79.427,79.451,79.415,79.415,78650000.0
2007-10-31 11:14:00,79.423,79.463,79.419,79.463,130150000.0
2007-10-31 11:15:00,79.467,79.467,79.438,79.439,109780000.0
2007-10-31 11:16:00,79.433,79.433,79.421,79.426,154560000.0
2007-10-31 11:17:00,79.416,79.431,79.409,79.419,119530000.0
2007-10-31 11:18:00,79.451,79.451,79.398,79.403,96710000.0
2007-10-31 11:19:00,79.412,79.427,79.405,79.426,71340000.0
2007-10-31 11:20:00,79.403,79.431,79.403,79.417,97060000.0
2007-10-31 11:21:00,79.443,79.443,79.399,79.416,58950000.0
2007-10-31 11:22:00,79.396,79.423,79.396,79.423,83180000.0
2007-10-31 11:23:00,79.407,79.414,79.402,79.406,80930000.0
2007-10-31 11:24:00,79.43,79.43,79.396,79.396,36820000.0
2007-10-31 11:25:00,79.382,79.423,79.382,79.415,74050000.0
2007-10-31 11:26:00,79.403,79.424,79.403,79.409,73910000.0
2007-10-31 11:27:00,79.444,79.444,79.415,79.424,128700000.0
2007-10-31 11:28:00,79.423,79.433,79.422,79.422,98930000.0
2007-10-31 11:29:00,79.43,79.451,79.425,79.43,83460000.0
2007-10-31 11:30:00,79.465,79.479,79.436,79.443,90590000.0
2007-10-31 11:31:00,79.448,79.448,79.437,79.437,82760000.0
2007-10-31 11:32:00,79.449,79.479,79.448,79.459,62610000.0
2007-10-31 11:33:00,79.493,79.493,79.466,79.471,42840000.0
2007-10-31 11:34:00,79.477,79.477,79.47,79.47,79660000.0
2007-10-31 11:35:00,79.463,79.493,79.461,79.493,96570000.0
2007-10-31 11:36:00,79.508,79.517,79.476,79.476,74920000.0
2007-10-31 11:37:00,79.483,79.502,79.466,79.472,84350000.0
2007-10-31 11:38:00,79.473,79.482,79.441,79.441,69430000.0
2007-10-31 11:39:00,79.475,79.48,79.446,79.459,65720000.0
2007-10-31 11:40:00,79.451,79.482,79.448,79.451,74120000.0
2007-10-31 11:41:00,79.441,79.462,79.441,79.457,41240000.0
2007-10-31 11:42:00,79.492,79.492,79.435,79.435,92330000.0
2007-10-31 11:43:00,79.438,79.444,79.431,79.431,110580000.0
2007-10-31 11:44:00,79.44,79.46,79.426,79.43,86290000.0
2007-10-31 11:45:00,79.453,79.453,79.426,79.442,70750000.0
2007-10-31 11:46:00,79.461,79.47,79.437,79.47,55920000.0
2007-10-31 11:47:00,79.458,79.482,79.449,79.452,89070000.0
2007-10-31 11:48:00,79.477,79.477,79.452,79.452,63770000.0
2007-10-31 11:49:00,79.486,79.486,79.469,79.469,46360000.0
2007-10-31 11:50:00,79.442,79.463,79.434,79.463,41700000.0
2007-10-31 11:51:00,79.479,79.491,79.463,79.463,39270000.0
2007-10-31 11:52:00,79.473,79.51,79.472,79.472,49440000.0
2007-10-31 11:53:00,79.476,79.478,79.467,79.477,99520000.0
2007-10-31 11:54:00,79.503,79.503,79.456,79.464,79600000.0
2007-10-31 11:55:00,79.475,79.521,79.471,79.483,80030000.0
2007-10-31 11:56:00,79.492,79.535,79.492,79.533,114140000.0
2007-10-31 11:57:00,79.533,79.533,79.489,79.51,103680000.0
2007-10-31 11:58:00,79.516,79.525,79.49,79.514,97130000.0
2007-10-31 11:59:00,79.511,79.523,79.497,79.517,119870000.0
2007-10-31 12:00:00,79.522,79.522,79.487,79.494,125130000.0
2007-10-31 12:01:00,79.482,79.511,79.474,79.489,80370000.0
2007-10-31 12:02:00,79.478,79.508,79.471,79.471,80960000.0
2007-10-31 12:03:00,79.488,79.488,79.457,79.458,137270000.0
2007-10-31 12:04:00,79.455,79.49,79.455,79.484,102760000.0
2007-10-31 12:05:00,79.467,79.487,79.448,79.462,44030000.0
2007-10-31 12:06:00,79.469,79.485,79.449,79.485,95790000.0
2007-10-31 12:07:00,79.471,79.492,79.471,79.481,123950000.0
2007-10-31 12:08:00,79.489,79.509,79.483,79.483,137660000.0
2007-10-31 12:09:00,79.516,79.516,79.477,79.481,89170000.0
2007-10-31 12:10:00,79.473,79.484,79.465,79.474,98840000.0
2007-10-31 12:11:00,79.465,79.475,79.464,79.475,107890000.0
2007-10-31 12:12:00,79.512,79.512,79.474,79.478,66480000.0
2007-10-31 12:13:00,79.485,79.511,79.484,79.492,90900000.0
2007-10-31 12:14:00,79.464,79.474,79.464,79.47,50550000.0
2007-10-31 12:15:00,79.505,79.505,79.474,79.474,48950000.0
2007-10-31 12:16:00,79.479,79.486,79.472,79.486,80630000.0
2007-10-31 12:17:00,79.458,79.465,79.45,79.457,56050000.0
2007-10-31 12:18:00,79.483,79.483,79.451,79.463,11680000.0
2007-10-31 12:19:00,79.486,79.489,79.483,79.489,110120000.0
2007-10-31 12:20:00,79.472,79.492,79.464,79.464,62710000.0
2007-10-31 12:21:00,79.493,79.493,79.462,79.462,40800000.0
2007-10-31 12:22:00,79.466,79.467,79.461,79.467,69280000.0
2007-10-31 12:23:00,79.466,79.466,79.455,79.459,62320000.0
2007-10-31 12:24:00,79.482,79.482,79.444,79.462,70970000.0
2007-10-31 12:25:00,79.452,79.462,79.443,79.451,60090000.0
2007-10-31 12:26:00,79.458,79.459,79.433,79.459,43850000.0
2007-10-31 12:27:00,79.463,79.463,79.428,79.446,68050000.0
2007-10-31 12:28:00,79.465,79.465,79.44,79.44,62960000.0
2007-10-31 12:29:00,79.445,79.448,79.444,79.445,36130000.0
2007-10-31 12:30:00,79.482,79.486,79.454,79.48,44010000.0
2007-10-31 12:31:00,79.493,79.493,79.457,79.457,103530000.0
2007-10-31 12:32:00,79.456,79.456,79.448,79.448,101030000.0
2007-10-31 12:33:00,79.48,79.48,79.443,79.443,143890000.0
2007-10-31 12:34:00,79.453,79.453,79.433,79.433,81540000.0
2007-10-31 12:35:00,79.424,79.45,79.424,79.43,62490000.0
2007-10-31 12:36:00,79.436,79.452,79.426,79.431,38690000.0
2007-10-31 12:37:00,79.421,79.441,79.415,79.429,48170000.0
2007-10-31 12:38:00,79.399,79.421,79.396,79.396,63610000.0
2007-10-31 12:39:00,79.422,79.422,79.39,79.39,134480000.0
2007-10-31 12:40:00,79.399,79.418,79.392,79.415,55620000.0
2007-10-31 12:41:00,79.402,79.424,79.4,79.424,33330000.0
2007-10-31 12:42:00,79.437,79.437,79.429,79.429,40460000.0
2007-10-31 12:44:00,79.411,79.453,79.411,79.453,63530000.0
2007-10-31 12:45:00,79.444,79.452,79.413,79.413,67400000.0
2007-10-31 12:46:00,79.418,79.432,79.401,79.401,121540000.0
2007-10-31 12:47:00,79.41,79.429,79.405,79.419,120640000.0
2007-10-31 12:48:00,79.453,79.453,79.425,79.437,81140000.0
2007-10-31 12:49:00,79.428,79.45,79.416,79.422,123280000.0
2007-10-31 12:50:00,79.41,79.425,79.41,79.425,101040000.0
2007-10-31 12:51:00,79.463,79.463,79.427,79.438,110950000.0
2007-10-31 12:52:00,79.43,79.435,79.43,79.435,44000000.0
2007-10-31 12:53:00,79.432,79.461,79.432,79.452,50360000.0
2007-10-31 12:54:00,79.473,79.473,79.422,79.422,29890000.0
2007-10-31 12:55:00,79.448,79.46,79.429,79.441,41610000.0
2007-10-31 12:56:00,79.449,79.477,79.425,79.425,29520000.0
2007-10-31 12:57:00,79.444,79.448,79.409,79.437,44840000.0
2007-10-31 12:58:00,79.446,79.447,79.441,79.441,44560000.0
2007-10-31 12:59:00,79.43,79.454,79.425,79.454,100890000.0
2007-10-31 13:00:00,79.428,79.452,79.42,79.435,97450000.0
2007-10-31 13:01:00,79.457,79.457,79.437,79.437,69090000.0
2007-10-31 13:02:00,79.427,79.433,79.418,79.426,85420000.0
2007-10-31 13:03:00,79.451,79.451,79.404,79.404,122400000.0
2007-10-31 13:04:00,79.405,79.407,79.401,79.401,107670000.0
2007-10-31 13:05:00,79.405,79.406,79.399,79.399,154840000.0
2007-10-31 13:06:00,79.434,79.434,79.413,79.42,129850000.0
2007-10-31 13:07:00,79.434,79.434,79.401,79.432,99650000.0
2007-10-31 13:08:00,79.445,79.452,79.426,79.44,73390000.0
2007-10-31 13:09:00,79.462,79.462,79.436,79.439,101840000.0
2007-10-31 13:10:00,79.439,79.451,79.428,79.438,64360000.0
2007-10-31 13:11:00,79.437,79.451,79.425,79.428,85780000.0
2007-10-31 13:12:00,79.464,79.464,79.439,79.439,80640000.0
2007-10-31 13:13:00,79.444,79.461,79.435,79.435,35960000.0
2007-10-31 13:14:00,79.44,79.462,79.436,79.44,69330000.0
2007-10-31 13:15:00,79.473,79.473,79.438,79.438,69520000.0
2007-10-31 13:16:00,79.431,79.44,79.431,79.435,129880000.0
2007-10-31 13:17:00,79.433,79.478,79.433,79.463,99290000.0
2007-10-31 13:18:00,79.499,79.499,79.458,79.481,96370000.0
2007-10-31 13:19:00,79.47,79.475,79.47,79.47,86970000.0
2007-10-31 13:20:00,79.461,79.48,79.46,79.461,79020000.0
2007-10-31 13:21:00,79.492,79.492,79.462,79.462,62610000.0
2007-10-31 13:22:00,79.472,79.491,79.463,79.487,50670000.0
2007-10-31 13:23:00,79.469,79.492,79.463,79.479,73820000.0
2007-10-31 13:24:00,79.504,79.504,79.467,79.472,95680000.0
2007-10-31 13:25:00,79.477,79.477,79.469,79.469,69440000.0
2007-10-31 13:26:00,79.464,79.489,79.464,79.485,84490000.0
2007-10-31 13:27:00,79.482,79.482,79.446,79.472,72680000.0
2007-10-31 13:28:00,79.466,79.471,79.443,79.463,75440000.0
2007-10-31 13:29:00,79.45,79.47,79.45,79.45,79420000.0
2007-10-31 13:30:00,79.475,79.475,79.443,79.443,39730000.0
2007-10-31 13:31:00,79.449,79.471,79.434,79.434,94400000.0
2007-10-31 13:32:00,79.444,79.481,79.444,79.474,116490000.0
2007-10-31 13:33:00,79.484,79.484,79.452,79.452,89220000.0
2007-10-31 13:34:00,79.458,79.47,79.444,79.45,72210000.0
2007-10-31 13:35:00,79.457,79.457,79.448,79.448,58700000.0
2007-10-31 13:36:00,79.492,79.492,79.448,79.448,91260000.0
2007-10-31 13:37:00,79.452,79.473,79.446,79.459,67360000.0
2007-10-31 13:38:00,79.45,79.457,79.45,79.455,48180000.0
2007-10-31 13:39:00,79.475,79.475,79.455,79.461,49890000.0
2007-10-31 13:40:00,79.468,79.472,79.453,79.453,41930000.0
2007-10-31 13:41:00,79.466,79.47,79.443,79.47,59680000.0
2007-10-31 13:42:00,79.495,79.495,79.465,79.469,109660000.0
2007-10-31 13:43:00,79.464,79.493,79.464,79.493,77910000.0
2007-10-31 13:44:00,79.476,79.477,79.47,79.47,80280000.0
2007-10-31 13:45:00,79.503,79.503,79.477,79.481,111950000.0
2007-10-31 13:46:00,79.467,79.467,79.46,79.466,116910000.0
2007-10-31 13:47:00,79.482,79.482,79.44,79.458,112620000.0
2007-10-31 13:48:00,79.432,79.475,79.417,79.441,119300000.0
2007-10-31 13:49:00,79.443,79.443,79.403,79.403,124770000.0
2007-10-31 13:50:00,79.406,79.406,79.378,79.397,78240000.0
2007-10-31 13:51:00,79.411,79.411,79.378,79.394,75890000.0
2007-10-31 13:52:00,79.373,79.416,79.373,79.416,153000000.0
2007-10-31 13:53:00,79.4,79.4,79.389,79.39,91460000.0
2007-10-31 13:54:00,79.421,79.421,79.387,79.406,52740000.0
2007-10-31 13:55:00,79.398,79.4,79.395,79.398,106840000.0
2007-10-31 13:56:00,79.391,79.406,79.381,79.381,125940000.0
2007-10-31 13:57:00,79.424,79.424,79.402,79.41,145200000.0
2007-10-31 13:58:00,79.393,79.413,79.384,79.413,83840000.0
2007-10-31 13:59:00,79.401,79.423,79.397,79.398,111370000.0
2007-10-31 14:00:00,79.429,79.429,79.395,79.412,111910000.0
2007-10-31 14:01:00,79.404,79.439,79.404,79.439,75680000.0
2007-10-31 14:02:00,79.411,79.441,79.411,79.441,94790000.0
2007-10-31 14:03:00,79.449,79.451,79.424,79.451,56170000.0
2007-10-31 14:04:00,79.422,79.452,79.411,79.411,50420000.0
2007-10-31 14:05:00,79.421,79.45,79.421,79.432,87730000.0
2007-10-31 14:06:00,79.453,79.453,79.412,79.412,65370000.0
2007-10-31 14:07:00,79.416,79.424,79.409,79.424,12850000.0
2007-10-31 14:08:00,79.402,79.406,79.4,79.4,60430000.0
2007-10-31 14:09:00,79.428,79.428,79.379,79.383,94600000.0
2007-10-31 14:10:00,79.404,79.404,79.388,79.389,59930000.0
2007-10-31 14:11:00,79.381,79.442,79.381,79.442,47170000.0
2007-10-31 14:12:00,79.441,79.441,79.407,79.426,46080000.0
2007-10-31 14:13:00,79.425,79.446,79.397,79.397,42830000.0
2007-10-31 14:14:00,79.405,79.447,79.405,79.425,56050000.0
2007-10-31 14:15:00,79.442,79.475,79.43,79.475,104510000.0
2007-10-31 14:16:00,79.507,79.521,79.492,79.499,76240000.0
2007-10-31 14:17:00,79.504,79.559,79.504,79.522,80370000.0
2007-10-31 14:18:00,79.532,79.559,79.527,79.544,107040000.0
2007-10-31 14:19:00,79.548,79.598,79.548,79.588,102870000.0
2007-10-31 14:20:00,79.583,79.612,79.583,79.59,97610000.0
2007-10-31 14:21:00,79.629,79.629,79.572,79.593,119290000.0
2007-10-31 14:22:00,79.551,79.568,79.544,79.558,127190000.0
2007-10-31 14:23:00,79.547,79.551,79.531,79.539,87510000.0
2007-10-31 14:24:00,79.564,79.564,79.53,79.53,89040000.0
2007-10-31 14:25:00,79.538,79.562,79.535,79.541,144240000.0
2007-10-31 14:26:00,79.549,79.559,79.528,79.548,94900000.0
2007-10-31 14:27:00,79.563,79.563,79.536,79.548,52450000.0
2007-10-31 14:28:00,79.523,79.55,79.523,79.538,103970000.0
2007-10-31 14:29:00,79.529,79.536,79.529,79.536,124870000.0
2007-10-31 14:30:00,79.54,79.58,79.54,79.574,145400000.0
2007-10-31 14:31:00,79.566,79.579,79.53,79.53,86420000.0
2007-10-31 14:32:00,79.543,79.56,79.521,79.552,98410000.0
2007-10-31 14:33:00,79.56,79.56,79.514,79.53,123270000.0
2007-10-31 14:34:00,79.524,79.553,79.521,79.521,70600000.0
2007-10-31 14:35:00,79.541,79.564,79.538,79.554,98910000.0
2007-10-31 14:36:00,79.58,79.585,79.541,79.585,56460000.0
2007-10-31 14:37:00,79.588,79.601,79.574,79.595,48430000.0
2007-10-31 14:38:00,79.568,79.583,79.544,79.551,89620000.0
2007-10-31 14:39:00,79.575,79.575,79.546,79.558,64530000.0
2007-10-31 14:40:00,79.563,79.566,79.555,79.566,17020000.0
2007-10-31 14:41:00,79.548,79.552,79.546,79.548,101890000.0
2007-10-31 14:42:00,79.57,79.595,79.564,79.595,119360000.0
2007-10-31 14:43:00,79.576,79.589,79.56,79.578,121530000.0
2007-10-31 14:44:00,79.578,79.591,79.552,79.564,85260000.0
2007-10-31 14:45:00,79.62,79.62,79.557,79.565,75580000.0
2007-10-31 14:46:00,79.538,79.563,79.538,79.541,143000000.0
2007-10-31 14:47:00,79.563,79.572,79.552,79.561,95210000.0
2007-10-31 14:48:00,79.611,79.611,79.542,79.546,50110000.0
2007-10-31 14:49:00,79.533,79.55,79.532,79.532,106390000.0
2007-10-31 14:50:00,79.546,79.573,79.546,79.558,131620000.0
2007-10-31 14:51:00,79.591,79.591,79.552,79.552,143050000.0
2007-10-31 14:52:00,79.567,79.571,79.544,79.558,84430000.0
2007-10-31 14:53:00,79.565,79.565,79.537,79.542,103450000.0
2007-10-31 14:54:00,79.578,79.578,79.531,79.541,108710000.0
2007-10-31 14:55:00,79.543,79.543,79.523,79.527,77590000.0
2007-10-31 14:56:00,79.536,79.552,79.533,79.552,93190000.0
2007-10-31 14:57:00,79.571,79.575,79.554,79.575,64600000.0
2007-10-31 14:58:00,79.584,79.584,79.556,79.575,51010000.0
2007-10-31 14:59:00,79.565,79.571,79.553,79.567,89840000.0
2007-10-31 15:00:00,79.599,79.599,79.567,79.588,68720000.0
2007-10-31 15:01:00,79.578,79.591,79.576,79.58,14470000.0
2007-10-31 15:02:00,79.584,79.589,79.566,79.578,96410000.0
2007-10-31 15:03:00,79.614,79.614,79.556,79.562,64220000.0
2007-10-31 15:04:00,79.544,79.544,79.511,79.511,84180000.0
2007-10-31 15:05:00,79.519,79.53,79.502,79.523,68500000.0
2007-10-31 15:06:00,79.54,79.54,79.506,79.525,70090000.0
2007-10-31 15:07:00,79.519,79.528,79.5,79.503,81340000.0
2007-10-31 15:08:00,79.486,79.513,79.447,79.447,46120000.0
2007-10-31 15:09:00,79.482,79.482,79.437,79.458,83350000.0
2007-10-31 15:10:00,79.468,79.472,79.447,79.457,111020000.0
2007-10-31 15:11:00,79.45,79.478,79.444,79.476,86260000.0
2007-10-31 15:12:00,79.485,79.491,79.465,79.481,70250000.0
2007-10-31 15:13:00,79.492,79.513,79.487,79.487,57040000.0
2007-10-31 15:14:00,79.512,79.512,79.481,79.491,94450000.0
2007-10-31 15:15:00,79.516,79.517,79.509,79.509,65440000.0
2007-10-31 15:16:00,79.48,79.489,79.475,79.487,46680000.0
2007-10-31 15:17:00,79.473,79.51,79.473,79.495,48530000.0
2007-10-31 15:18:00,79.506,79.524,79.483,79.524,44530000.0
2007-10-31 15:19:00,79.514,79.538,79.51,79.51,55710000.0
2007-10-31 15:20:00,79.516,79.538,79.504,79.53,107750000.0
2007-10-31 15:21:00,79.541,79.541,79.499,79.502,72300000.0
2007-10-31 15:22:00,79.496,79.539,79.496,79.528,88740000.0
2007-10-31 15:23:00,79.533,79.533,79.502,79.511,109050000.0
2007-10-31 15:24:00,79.532,79.532,79.506,79.512,105220000.0
2007-10-31 15:25:00,79.516,79.52,79.51,79.516,107960000.0
2007-10-31 15:26:00,79.554,79.554,79.525,79.53,115700000.0
2007-10-31 15:27:00,79.559,79.559,79.527,79.539,129010000.0
2007-10-31 15:28:00,79.549,79.561,79.533,79.533,84420000.0
2007-10-31 15:30:00,79.562,79.564,79.539,79.564,137290000.0
2007-10-31 15:31:00,79.578,79.578,79.552,79.559,89530000.0
2007-10-31 15:32:00,79.552,79.576,79.547,79.576,44910000.0
2007-10-31 15:33:00,79.576,79.576,79.552,79.552,105490000.0
2007-10-31 15:34:00,79.564,79.564,79.543,79.548,132400000.0
2007-10-31 15:35:00,79.541,79.563,79.541,79.549,145140000.0
2007-10-31 15:36:00,79.574,79.576,79.547,79.576,73880000.0
2007-10-31 15:37:00,79.568,79.581,79.565,79.566,99540000.0
2007-10-31 15:38:00,79.587,79.587,79.556,79.558,117390000.0
2007-10-31 15:39:00,79.593,79.593,79.563,79.568,80370000.0
2007-10-31 15:40:00,79.56,79.59,79.56,79.566,91370000.0
2007-10-31 15:41:00,79.56,79.587,79.56,79.568,58930000.0
2007-10-31 15:42:00,79.594,79.594,79.54,79.543,46340000.0
2007-10-31 15:43:00,79.536,79.538,79.512,79.521,91120000.0
2007-10-31 15:44:00,79.542,79.542,79.516,79.542,64110000.0
2007-10-31 15:45:00,79.559,79.559,79.521,79.535,11930000.0
2007-10-31 15:46:00,79.542,79.571,79.542,79.552,84070000.0
2007-10-31 15:47:00,79.539,79.557,79.53,79.53,78690000.0
2007-10-31 15:48:00,79.536,79.558,79.531,79.558,39860000.0
2007-10-31 15:49:00,79.547,79.559,79.526,79.532,63020000.0
2007-10-31 15:50:00,79.52,79.552,79.52,79.548,77120000.0
2007-10-31 15:51:00,79.553,79.553,79.508,79.542,130610000.0
2007-10-31 15:52:00,79.535,79.535,79.505,79.509,95790000.0
2007-10-31 15:53:00,79.534,79.542,79.503,79.511,95040000.0
2007-10-31 15:54:00,79.526,79.526,79.513,79.518,87470000.0
2007-10-31 15:55:00,79.53,79.541,79.523,79.528,73160000.0
2007-10-31 15:56:00,79.536,79.58,79.536,79.58,58590000.0
2007-10-31 15:57:00,79.583,79.583,79.55,79.565,41600000.0
2007-10-31 15:58:00,79.534,79.579,79.534,79.566,78970000.0
2007-10-31 15:59:00,79.56,79.582,79.552,79.569,90330000.0
2007-10-31 16:00:00,79.563,79.597,79.554,79.563,73350000.0
2007-10-31 16:01:00,79.553,79.573,79.553,79.567,80590000.0
2007-10-31 16:02:00,79.575,79.577,79.571,79.571,68010000.0
2007-10-31 16:03:00,79.577,79.581,79.555,79.561,64010000.0
2007-10-31 16:04:00,79.553,79.581,79.553,79.558,80650000.0
2007-10-31 16:05:00,79.566,79.566,79.56,79.566,38520000.0
2007-10-31 16:06:00,79.592,79.592,79.564,79.57,93560000.0
2007-10-31 16:07:00,79.581,79.594,79.574,79.581,107210000.0
2007-10-31 16:08:00,79.567,79.583,79.555,79.567,83340000.0
2007-10-31 16:09:00,79.594,79.594,79.568,79.573,66790000.0
2007-10-31 16:10:00,79.578,79.586,79.564,79.586,54750000.0
2007-10-31 16:11:00,79.577,79.586,79.572,79.572,94350000.0
2007-10-31 16:12:00,79.606,79.606,79.571,79.579,60280000.0
2007-10-31 16:13:00,79.571,79.576,79.569,79.569,49360000.0
2007-10-31 16:14:00,79.584,79.611,79.573,79.602,46370000.0
2007-10-31 16:15:00,79.62,79.62,79.589,79.59,36640000.0
2007-10-31 16:16:00,79.584,79.61,79.582,79.582,54930000.0
2007-10-31 16:17:00,79.605,79.617,79.592,79.617,109220000.0
2007-10-31 16:18:00,79.626,79.632,79.612,79.612,81360000.0
2007-10-31 16:19:00,79.599,79.614,79.587,79.614,80810000.0
2007-10-31 16:20:00,79.596,79.6,79.582,79.582,107590000.0
2007-10-31 16:21:00,79.614,79.614,79.582,79.598,97200000.0
2007-10-31 16:22:00,79.568,79.576,79.568,79.571,101430000.0
2007-10-31 16:23:00,79.58,79.6,79.573,79.58,115570000.0
2007-10-31 16:24:00,79.613,79.613,79.581,79.593,120370000.0
2007-10-31 16:25:00,79.596,79.596,79.589,79.596,89620000.0
2007-10-31 16:26:00,79.594,79.619,79.594,79.609,77460000.0
2007-10-31 16:27:00,79.641,79.644,79.625,79.644,147310000.0
2007-10-31 16:28:00,79.631,79.631,79.619,79.62,97970000.0
2007-10-31 16:29:00,79.634,79.644,79.617,79.635,49730000.0
2007-10-31 16:30:00,79.653,79.653,79.618,79.623,99870000.0
2007-10-31 16:31:00,79.609,79.619,79.609,79.613,132210000.0
2007-10-31 16:32:00,79.619,79.652,79.607,79.646,140960000.0
2007-10-31 16:33:00,79.654,79.654,79.63,79.63,79000000.0
2007-10-31 16:34:00,79.642,79.666,79.631,79.666,114910000.0
2007-10-31 16:35:00,79.654,79.655,79.647,79.65,110990000.0
2007-10-31 16:36:00,79.683,79.683,79.644,79.65,71950000.0
2007-10-31 16:37:00,79.639,79.661,79.639,79.661,91010000.0
2007-10-31 16:38:00,79.637,79.663,79.637,79.645,58750000.0
2007-10-31 16:39:00,79.674,79.674,79.644,79.644,47750000.0
2007-10-31 16:40:00,79.646,79.648,79.64,79.648,80840000.0
2007-10-31 16:41:00,79.657,79.658,79.65,79.65,66840000.0
2007-10-31 16:42:00,79.666,79.666,79.638,79.638,11310000.0
2007-10-31 16:43:00,79.657,79.659,79.637,79.637,16500000.0
2007-10-31 16:44:00,79.653,79.674,79.65,79.674,154520000.0
2007-10-31 16:45:00,79.693,79.693,79.658,79.661,81560000.0
2007-10-31 16:46:00,79.686,79.686,79.662,79.665,107350000.0
2007-10-31 16:47:00,79.662,79.674,79.651,79.674,116860000.0
2007-10-31 16:48:00,79.682,79.682,79.656,79.666,71640000.0
2007-10-31 16:49:00,79.642,79.652,79.632,79.635,90380000.0
2007-10-31 16:50:00,79.663,79.664,79.625,79.65,50840000.0
2007-10-31 16:51:00,79.643,79.661,79.632,79.641,43620000.0
2007-10-31 16:52:00,79.629,79.64,79.624,79.629,86570000.0
2007-10-31 16:53:00,79.622,79.654,79.622,79.654,62340000.0
2007-10-31 16:54:00,79.652,79.652,79.643,79.643,3380000.0
2007-10-31 16:55:00,79.624,79.651,79.624,79.629,64470000.0
2007-10-31 16:56:00,79.641,79.661,79.641,79.651,24290000.0
2007-10-31 16:57:00,79.674,79.674,79.645,79.65,72840000.0
2007-10-31 16:58:00,79.638,79.646,79.638,79.646,51590000.0
2007-10-31 16:59:00,79.64,79.653,79.636,79.638,94550000.0
2007-10-31 17:00:00,79.652,79.652,79.617,79.62,113610000.0
2007-10-31 17:01:00,79.627,79.64,79.623,79.64,82490000.0
2007-10-31 17:02:00,79.635,79.64,79.616,79.628,48580000.0
2007-10-31 17:03:00,79.633,79.633,79.613,79.627,70560000.0
2007-10-31 17:04:00,79.614,79.64,79.612,79.623,98580000.0
2007-10-31 17:05:00,79.641,79.641,79.625,79.635,52510000.0
2007-10-31 17:06:00,79.663,79.663,79.612,79.612,45330000.0
2007-10-31 17:07:00,79.618,79.625,79.616,79.619,74490000.0
2007-10-31 17:08:00,79.631,79.641,79.615,79.641,64770000.0
2007-10-31 17:09:00,79.668,79.668,79.62,79.621,68500000.0
2007-10-31 17:10:00,79.609,79.619,79.609,79.61,59810000.0
2007-10-31 17:11:00,79.624,79.64,79.612,79.623,45360000.0
2007-10-31 17:12:00,79.653,79.653,79.627,79.653,73710000.0
2007-10-31 17:13:00,79.643,79.662,79.631,79.631,59020000.0
2007-10-31 17:14:00,79.635,79.643,79.629,79.643,43980000.0
2007-10-31 17:15:00,79.67,79.67,79.603,79.603,49230000.0
2007-10-31 17:16:00,79.62,79.625,79.599,79.625,100630000.0
2007-10-31 17:17:00,79.612,79.631,79.603,79.613,91030000.0
2007-10-31 17:18:00,79.604,79.642,79.604,79.606,136700000.0
2007-10-31 17:19:00,79.608,79.622,79.606,79.616,75850000.0
2007-10-31 17:20:00,79.59,79.598,79.59,79.597,81420000.0
2007-10-31 17:21:00,79.633,79.633,79.607,79.612,35350000.0
2007-10-31 17:22:00,79.627,79.634,79.614,79.614,49560000.0
2007-10-31 17:24:00,79.638,79.651,79.614,79.645,139430000.0
2007-10-31 17:25:00,79.654,79.654,79.621,79.621,52630000.0
2007-10-31 17:26:00,79.613,79.651,79.613,79.638,35580000.0
2007-10-31 17:27:00,79.666,79.666,79.636,79.641,33660000.0
2007-10-31 17:28:00,79.654,79.668,79.645,79.664,24080000.0
2007-10-31 17:29:00,79.648,79.661,79.642,79.642,63370000.0
2007-10-31 17:30:00,79.632,79.672,79.632,79.665,61220000.0
2007-10-31 17:31:00,79.656,79.664,79.643,79.664,125830000.0
2007-10-31 17:32:00,79.641,79.662,79.641,79.651,122390000.0
2007-10-31 17:33:00,79.674,79.674,79.646,79.651,79320000.0
2007-10-31 17:34:00,79.663,79.698,79.663,79.673,126080000.0
2007-10-31 17:35:00,79.68,79.689,79.669,79.688,91620000.0
2007-10-31 17:36:00,79.691,79.691,79.671,79.671,103010000.0
2007-10-31 17:37:00,79.659,79.678,79.651,79.658,40300000.0
2007-10-31 17:38:00,79.651,79.666,79.651,79.666,43260000.0
2007-10-31 17:39:00,79.698,79.702,79.667,79.686,29490000.0
2007-10-31 17:40:00,79.669,79.695,79.666,79.695,42610000.0
2007-10-31 17:41:00,79.682,79.702,79.674,79.702,26710000.0
2007-10-31 17:42:00,79.705,79.705,79.683,79.683,38000000.0
2007-10-31 17:43:00,79.688,79.7,79.667,79.688,50790000.0
2007-10-31 17:44:00,79.684,79.735,79.675,79.695,95440000.0
2007-10-31 17:45:00,79.706,79.736,79.666,79.666,100780000.0
2007-10-31 17:46:00,79.674,79.674,79.647,79.656,68940000.0
2007-10-31 17:47:00,79.662,79.666,79.62,79.637,83620000.0
2007-10-31 17:48:00,79.644,79.652,79.62,79.636,126420000.0
2007-10-31 17:49:00,79.641,79.641,79.613,79.613,111530000.0
2007-10-31 17:50:00,79.625,79.641,79.606,79.606,150840000.0
2007-10-31 17:51:00,79.637,79.637,79.605,79.612,118340000.0
2007-10-31 17:52:00,79.604,79.638,79.604,79.605,99510000.0
2007-10-31 17:53:00,79.613,79.66,79.61,79.632,71520000.0
2007-10-31 17:54:00,79.657,79.671,79.637,79.643,103470000.0
2007-10-31 17:55:00,79.673,79.673,79.618,79.629,60880000.0
2007-10-31 17:56:00,79.635,79.65,79.599,79.602,82250000.0
2007-10-31 17:57:00,79.618,79.618,79.55,79.56,77930000.0
2007-10-31 17:58:00,79.588,79.609,79.558,79.6,37280000.0
2007-10-31 17:59:00,79.58,79.58,79.499,79.53,71530000.0
2007-10-31 18:00:00,79.552,79.58,79.529,79.538,71480000.0
2007-10-31 18:01:00,79.574,79.574,79.538,79.562,127540000.0
2007-10-31 18:02:00,79.535,79.583,79.535,79.583,97440000.0
2007-10-31 18:03:00,79.588,79.588,79.54,79.552,87290000.0
2007-10-31 18:04:00,79.521,79.542,79.521,79.542,86510000.0
2007-10-31 18:05:00,79.552,79.552,79.517,79.536,81280000.0
2007-10-31 18:06:00,79.559,79.559,79.496,79.521,59210000.0
2007-10-31 18:07:00,79.513,79.541,79.513,79.517,49690000.0
2007-10-31 18:08:00,79.511,79.532,79.511,79.521,78310000.0
2007-10-31 18:09:00,79.551,79.551,79.515,79.53,90250000.0
2007-10-31 18:10:00,79.533,79.533,79.513,79.526,66590000.0
2007-10-31 18:11:00,79.5,79.506,79.499,79.506,80930000.0
2007-10-31 18:12:00,79.539,79.539,79.508,79.513,68240000.0
2007-10-31 18:13:00,79.515,79.519,79.491,79.491,68870000.0
2007-10-31 18:14:00,79.518,79.53,79.507,79.524,81290000.0
2007-10-31 18:15:00,79.542,79.542,79.504,79.528,42720000.0
2007-10-31 18:16:00,79.506,79.508,79.499,79.499,86680000.0
2007-10-31 18:17:00,79.508,79.508,79.501,79.508,107110000.0
2007-10-31 18:18:00,79.501,79.531,79.496,79.526,84060000.0
2007-10-31 18:19:00,79.492,79.502,79.486,79.49,67630000.0
2007-10-31 18:20:00,79.515,79.515,79.484,79.484,58440000.0
2007-10-31 18:21:00,79.492,79.522,79.488,79.492,89190000.0
2007-10-31 18:22:00,79.5,79.515,79.495,79.511,62710000.0
2007-10-31 18:23:00,79.501,79.522,79.482,79.482,45070000.0
2007-10-31 18:24:00,79.507,79.519,79.49,79.517,47070000.0
2007-10-31 18:25:00,79.483,79.511,79.483,79.5,39140000.0
2007-10-31 18:26:00,79.492,79.527,79.492,79.525,52040000.0
2007-10-31 18:27:00,79.535,79.535,79.512,79.519,92680000.0
2007-10-31 18:28:00,79.507,79.521,79.483,79.505,75020000.0
2007-10-31 18:29:00,79.484,79.521,79.484,79.509,85370000.0
2007-10-31 18:30:00,79.522,79.522,79.5,79.5,100330000.0
2007-10-31 18:31:00,79.51,79.54,79.507,79.517,109120000.0
2007-10-31 18:32:00,79.508,79.523,79.504,79.51,96820000.0
2007-10-31 18:33:00,79.534,79.534,79.502,79.502,125710000.0
2007-10-31 18:34:00,79.508,79.513,79.498,79.513,123570000.0
2007-10-31 18:35:00,79.508,79.52,79.494,79.509,91240000.0
2007-10-31 18:36:00,79.537,79.539,79.517,79.519,89870000.0
2007-10-31 18:37:00,79.53,79.553,79.525,79.532,143790000.0
2007-10-31 18:38:00,79.545,79.556,79.536,79.556,95370000.0
2007-10-31 18:39:00,79.572,79.572,79.514,79.514,53100000.0
2007-10-31 18:40:00,79.525,79.545,79.483,79.483,114210000.0
2007-10-31 18:41:00,79.487,79.487,79.46,79.469,137440000.0
2007-10-31 18:42:00,79.498,79.498,79.488,79.489,152950000.0
2007-10-31 18:43:00,79.458,79.471,79.443,79.471,79200000.0
2007-10-31 18:44:00,79.472,79.477,79.463,79.466,101420000.0
2007-10-31 18:45:00,79.482,79.482,79.462,79.478,119660000.0
2007-10-31 18:46:00,79.502,79.502,79.472,79.48,73830000.0
2007-10-31 18:47:00,79.492,79.534,79.492,79.498,96610000.0
2007-10-31 18:48:00,79.525,79.538,79.508,79.528,59830000.0
2007-10-31 18:49:00,79.494,79.521,79.494,79.501,44980000.0
2007-10-31 18:50:00,79.493,79.534,79.493,79.523,85620000.0
2007-10-31 18:51:00,79.518,79.538,79.51,79.518,63620000.0
2007-10-31 18:52:00,79.525,79.525,79.522,79.522,7320000.0
2007-10-31 18:53:00,79.525,79.525,79.495,79.5,128550000.0
2007-10-31 18:54:00,79.523,79.523,79.479,79.489,138070000.0
2007-10-31 18:55:00,79.48,79.5,79.473,79.473,84860000.0
2007-10-31 18:56:00,79.479,79.482,79.465,79.465,98760000.0
2007-10-31 18:57:00,79.488,79.499,79.481,79.481,108580000.0
2007-10-31 18:58:00,79.488,79.488,79.476,79.476,74400000.0
2007-10-31 18:59:00,79.464,79.479,79.46,79.46,88840000.0
2007-10-31 19:00:00,79.5,79.515,79.479,79.515,60290000.0
2007-10-31 19:02:00,79.519,79.538,79.513,79.513,92840000.0
2007-10-31 19:03:00,79.543,79.543,79.519,79.522,71560000.0
2007-10-31 19:04:00,79.542,79.542,79.502,79.514,15510000.0
2007-10-31 19:05:00,79.524,79.524,79.5,79.517,51950000.0
2007-10-31 19:06:00,79.532,79.532,79.485,79.485,104780000.0
2007-10-31 19:07:00,79.493,79.493,79.457,79.462,127810000.0
2007-10-31 19:08:00,79.454,79.487,79.454,79.467,143730000.0
2007-10-31 19:09:00,79.504,79.504,79.466,79.487,86540000.0
2007-10-31 19:10:00,79.479,79.482,79.457,79.457,116360000.0
2007-10-31 19:11:00,79.45,79.487,79.45,79.487,120330000.0
2007-10-31 19:12:00,79.494,79.494,79.452,79.46,76870000.0
2007-10-31 19:13:00,79.472,79.477,79.449,79.449,93800000.0
2007-10-31 19:14:00,79.458,79.489,79.458,79.478,61890000.0
2007-10-31 19:15:00,79.482,79.482,79.446,79.468,52810000.0
2007-10-31 19:16:00,79.459,79.47,79.443,79.45,90750000.0
2007-10-31 19:17:00,79.443,79.465,79.443,79.465,64090000.0
2007-10-31 19:18:00,79.484,79.484,79.473,79.473,7330000.0
2007-10-31 19:19:00,79.476,79.476,79.451,79.474,66260000.0
2007-10-31 19:20:00,79.468,79.47,79.466,79.467,52270000.0
2007-10-31 19:21:00,79.491,79.491,79.445,79.453,43490000.0
2007-10-31 19:22:00,79.461,79.482,79.458,79.479,40590000.0
2007-10-31 19:23:00,79.456,79.497,79.456,79.463,52760000.0
2007-10-31 19:24:00,79.495,79.495,79.482,79.482,101460000.0
2007-10-31 19:25:00,79.451,79.47,79.442,79.465,79790000.0
2007-10-31 19:26:00,79.456,79.461,79.437,79.448,87100000.0
2007-10-31 19:27:00,79.465,79.47,79.431,79.438,110250000.0
2007-10-31 19:28:00,79.463,79.463,79.433,79.433,111700000.0
2007-10-31 19:29:00,79.44,79.464,79.43,79.45,104690000.0
2007-10-31 19:30:00,79.471,79.471,79.436,79.454,121560000.0
2007-10-31 19:31:00,79.439,79.456,79.433,79.433,123890000.0
2007-10-31 19:32:00,79.443,79.456,79.431,79.444,90440000.0
2007-10-31 19:33:00,79.475,79.475,79.443,79.448,75290000.0
2007-10-31 19:34:00,79.437,79.452,79.433,79.433,145120000.0
2007-10-31 19:35:00,79.43,79.471,79.43,79.471,98920000.0
2007-10-31 19:36:00,79.503,79.503,79.457,79.461,47220000.0
2007-10-31 19:37:00,79.487,79.487,79.479,79.48,103850000.0
2007-10-31 19:38:00,79.451,79.473,79.451,79.473,131560000.0
2007-10-31 19:39:00,79.482,79.482,79.441,79.441,140130000.0
2007-10-31 19:40:00,79.45,79.464,79.445,79.445,87810000.0
2007-10-31 19:41:00,79.449,79.456,79.442,79.444,106080000.0
2007-10-31 19:42:00,79.459,79.459,79.431,79.441,120690000.0
2007-10-31 19:43:00,79.467,79.472,79.452,79.472,73370000.0
2007-10-31 19:44:00,79.455,79.481,79.443,79.443,93320000.0
2007-10-31 19:45:00,79.463,79.466,79.46,79.46,58780000.0
2007-10-31 19:46:00,79.433,79.46,79.433,79.456,49220000.0
2007-10-31 19:47:00,79.442,79.463,79.434,79.463,90740000.0
2007-10-31 19:48:00,79.476,79.476,79.441,79.443,65930000.0
2007-10-31 19:49:00,79.434,79.441,79.434,79.438,12250000.0
2007-10-31 19:50:00,79.446,79.447,79.44,79.44,66080000.0
2007-10-31 19:51:00,79.458,79.471,79.456,79.471,12100000.0
2007-10-31 19:52:00,79.455,79.469,79.447,79.467,18440000.0
2007-10-31 19:53:00,79.473,79.473,79.452,79.467,69990000.0
2007-10-31 19:54:00,79.453,79.453,79.434,79.439,9950000.0
2007-10-31 19:55:00,79.44,79.457,79.44,79.45,10520000.0
2007-10-31 19:56:00,79.441,79.445,79.435,79.438,13180000.0
2007-10-31 19:57:00,79.452,79.454,79.431,79.431,67790000.0
2007-10-31 19:58:00,79.457,79.457,79.434,79.436,10550000.0
2007-10-31 19:59:00,79.447,79.474,79.446,79.474,58230000.0
2007-10-31 20:00:00,79.473,79.509,79.473,79.508,10140000.0
2007-10-31 20:01:00,79.491,79.499,79.477,79.498,61010000.0
2007-10-31 20:02:00,79.47,79.479,79.46,79.46,35540000.0
2007-10-31 20:03:00,79.463,79.506,79.463,79.506,14950000.0
2007-10-31 20:04:00,79.471,79.492,79.471,79.48,22290000.0
2007-10-31 20:05:00,79.492,79.525,79.491,79.525,113530000.0
2007-10-31 20:06:00,79.52,79.52,79.474,79.476,137280000.0
2007-10-31 20:07:00,79.459,79.467,79.429,79.438,127830000.0
2007-10-31 20:08:00,79.488,79.488,79.443,79.471,115380000.0
2007-10-31 20:09:00,79.489,79.489,79.446,79.478,58150000.0
2007-10-31 20:10:00,79.451,79.457,79.433,79.437,16460000.0
2007-10-31 20:11:00,79.43,79.465,79.426,79.45,59680000.0
2007-10-31 20:12:00,79.453,79.488,79.45,79.488,10900000.0
2007-10-31 20:13:00,79.46,79.512,79.46,79.482,78830000.0
2007-10-31 20:14:00,79.486,79.504,79.466,79.486,114750000.0
2007-10-31 20:15:00,79.488,79.498,79.448,79.452,18150000.0
2007-10-31 20:16:00,79.444,79.464,79.424,79.424,13470000.0
2007-10-31 20:17:00,79.401,79.401,79.305,79.305,87710000.0
2007-10-31 20:18:00,79.295,79.346,79.28,79.322,106550000.0
2007-10-31 20:19:00,79.35,79.442,79.35,79.433,101460000.0
2007-10-31 20:20:00,79.414,79.427,79.395,79.404,59960000.0
2007-10-31 20:21:00,79.389,79.389,79.32,79.331,127950000.0
2007-10-31 20:22:00,79.312,79.397,79.312,79.356,87240000.0
2007-10-31 20:23:00,79.372,79.436,79.37,79.401,60770000.0
2007-10-31 20:24:00,79.367,79.376,79.347,79.355,110630000.0
2007-10-31 20:25:00,79.319,79.338,79.313,79.318,14690000.0
2007-10-31 20:26:00,79.32,79.372,79.32,79.356,106330000.0
2007-10-31 20:27:00,79.371,79.401,79.368,79.375,117290000.0
2007-10-31 20:28:00,79.387,79.395,79.342,79.369,88300000.0
2007-10-31 20:29:00,79.363,79.381,79.363,79.367,55540000.0
2007-10-31 20:30:00,79.404,79.418,79.388,79.402,12850000.0
2007-10-31 20:31:00,79.405,79.466,79.405,79.466,77420000.0
2007-10-31 20:32:00,79.459,79.48,79.454,79.462,103940000.0
2007-10-31 20:33:00,79.469,79.492,79.463,79.485,69080000.0
2007-10-31 20:34:00,79.498,79.52,79.479,79.505,45590000.0
2007-10-31 20:35:00,79.517,79.543,79.503,79.515,62230000.0
2007-10-31 20:36:00,79.507,79.523,79.502,79.51,109260000.0
2007-10-31 20:37:00,79.528,79.533,79.515,79.515,99850000.0
2007-10-31 20:38:00,79.513,79.517,79.485,79.497,59780000.0
2007-10-31 20:39:00,79.51,79.51,79.476,79.48,46350000.0
2007-10-31 20:40:00,79.468,79.497,79.457,79.497,61210000.0
2007-10-31 20:41:00,79.489,79.516,79.481,79.481,89860000.0
2007-10-31 20:42:00,79.467,79.472,79.422,79.448,118690000.0
2007-10-31 20:43:00,79.45,79.497,79.445,79.497,8460000.0
2007-10-31 20:44:00,79.51,79.538,79.503,79.519,126020000.0
2007-10-31 20:45:00,79.54,79.54,79.517,79.526,12660000.0
2007-10-31 20:46:00,79.552,79.634,79.552,79.612,82570000.0
2007-10-31 20:47:00,79.607,79.644,79.605,79.632,62410000.0
2007-10-31 20:48:00,79.632,79.643,79.594,79.616,94040000.0
2007-10-31 20:49:00,79.62,79.62,79.589,79.601,67640000.0
2007-10-31 20:50:00,79.611,79.631,79.596,79.624,64440000.0
2007-10-31 20:51:00,79.652,79.652,79.625,79.631,65970000.0
2007-10-31 20:52:00,79.62,79.642,79.617,79.623,97290000.0
2007-10-31 20:53:00,79.624,79.642,79.613,79.627,134390000.0
2007-10-31 20:54:00,79.635,79.642,79.616,79.626,130600000.0
2007-10-31 20:55:00,79.616,79.632,79.611,79.632,82810000.0
2007-10-31 20:56:00,79.647,79.672,79.643,79.672,86960000.0
2007-10-31 20:57:00,79.697,79.704,79.682,79.704,10750000.0
2007-10-31 20:58:00,79.715,79.741,79.715,79.736,128470000.0
2007-10-31 20:59:00,79.724,79.727,79.664,79.664,117640000.0
2007-10-31 21:00:00,79.669,79.687,79.632,79.632,54580000.0
2007-10-31 21:01:00,79.639,79.707,79.639,79.657,71160000.0
2007-10-31 21:02:00,79.679,79.682,79.645,79.654,83980000.0
2007-10-31 21:03:00,79.683,79.686,79.628,79.666,161730000.0
2007-10-31 21:04:00,79.631,79.66,79.621,79.621,174980000.0
2007-10-31 21:05:00,79.615,79.695,79.615,79.642,111000000.0
2007-10-31 21:06:00,79.677,79.677,79.617,79.648,78670000.0
2007-10-31 21:07:00,79.62,79.642,79.612,79.625,12210000.0
2007-10-31 21:08:00,79.64,79.65,79.588,79.588,92440000.0
2007-10-31 21:09:00,79.613,79.631,79.59,79.613,16190000.0
2007-10-31 21:10:00,79.643,79.661,79.604,79.648,152780000.0
2007-10-31 21:11:00,79.613,79.665,79.611,79.655,149450000.0
2007-10-31 21:12:00,79.647,79.653,79.626,79.648,16050000.0
2007-10-31 21:13:00,79.604,79.667,79.604,79.667,14310000.0
2007-10-31 21:14:00,79.66,79.66,79.607,79.645,109050000.0
2007-10-31 21:15:00,79.642,79.668,79.617,79.655,76480000.0
2007-10-31 21:16:00,79.635,79.676,79.62,79.665,65900000.0
2007-10-31 21:17:00,79.606,79.67,79.597,79.637,69890000.0
2007-10-31 21:18:00,79.698,79.698,79.644,79.682,121850000.0
2007-10-31 21:19:00,79.688,79.688,79.632,79.668,70500000.0
2007-10-31 21:20:00,79.631,79.681,79.627,79.681,128190000.0
2007-10-31 21:21:00,79.666,79.671,79.637,79.671,65810000.0
2007-10-31 21:22:00,79.647,79.718,79.638,79.718,12640000.0
2007-10-31 21:23:00,79.708,79.708,79.641,79.656,79660000.0
2007-10-31 21:24:00,79.672,79.672,79.6,79.616,102900000.0
2007-10-31 21:25:00,79.618,79.672,79.618,79.672,87680000.0
2007-10-31 21:26:00,79.667,79.691,79.628,79.675,87990000.0
2007-10-31 21:27:00,79.722,79.722,79.626,79.679,81580000.0
2007-10-31 21:28:00,79.652,79.685,79.646,79.675,117240000.0
2007-10-31 21:29:00,79.692,79.692,79.648,79.685,98900000.0
2007-10-31 21:30:00,79.685,79.685,79.631,79.659,108420000.0
2007-10-31 21:31:00,79.63,79.663,79.627,79.641,62340000.0
2007-10-31 21:32:00,79.635,79.666,79.628,79.628,38020000.0
2007-10-31 21:33:00,79.67,79.67,79.628,79.658,97710000.0
2007-10-31 21:34:00,79.62,79.648,79.612,79.623,70110000.0
2007-10-31 21:35:00,79.624,79.642,79.624,79.637,89060000.0
2007-10-31 21:36:00,79.681,79.681,79.628,79.628,98890000.0
2007-10-31 21:37:00,79.642,79.663,79.627,79.627,104500000.0
2007-10-31 21:38:00,79.659,79.668,79.637,79.667,70860000.0
2007-10-31 21:39:00,79.679,79.679,79.637,79.641,90700000.0
2007-10-31 21:40:00,79.653,79.681,79.649,79.681,99960000.0
2007-10-31 21:41:00,79.672,79.681,79.645,79.652,113210000.0
2007-10-31 21:42:00,79.667,79.67,79.649,79.67,13780000.0
2007-10-31 21:43:00,79.641,79.673,79.641,79.652,15400000.0
2007-10-31 21:44:00,79.654,79.682,79.646,79.682,58560000.0
2007-10-31 21:45:00,79.658,79.691,79.654,79.662,20190000.0
2007-10-31 21:46:00,79.663,79.679,79.651,79.675,131770000.0
2007-10-31 21:47:00,79.668,79.668,79.638,79.638,98370000.0
2007-10-31 21:48:00,79.665,79.665,79.645,79.645,3380000.0
2007-10-31 21:49:00,79.622,79.627,79.619,79.625,132820000.0
2007-10-31 21:50:00,79.636,79.636,79.628,79.629,130760000.0
2007-10-31 21:51:00,79.678,79.678,79.668,79.668,77240000.0
2007-10-31 21:54:00,79.658,79.658,79.626,79.626,7510000.0
2007-10-31 21:55:00,79.629,79.667,79.629,79.666,90400000.0
2007-10-31 21:56:00,79.624,79.66,79.624,79.629,102360000.0
2007-10-31 21:57:00,79.638,79.672,79.628,79.672,62360000.0
2007-10-31 21:58:00,79.643,79.679,79.643,79.651,94720000.0
2007-10-31 21:59:00,79.661,79.691,79.658,79.662,82080000.0
2007-10-31 22:00:00,79.71,79.71,79.637,79.644,74670000.0
2007-10-31 22:01:00,79.646,79.649,79.638,79.646,104440000.0
2007-10-31 22:02:00,79.659,79.66,79.655,79.657,64440000.0
2007-10-31 22:03:00,79.699,79.699,79.646,79.646,90630000.0
2007-10-31 22:04:00,79.652,79.666,79.651,79.651,103770000.0
2007-10-31 22:05:00,79.637,79.64,79.636,79.639,99670000.0
2007-10-31 22:06:00,79.648,79.679,79.617,79.623,76380000.0
2007-10-31 22:07:00,79.626,79.626,79.619,79.62,77510000.0
2007-10-31 22:08:00,79.611,79.624,79.611,79.618,70910000.0
2007-10-31 22:09:00,79.663,79.663,79.628,79.644,78560000.0
2007-10-31 22:10:00,79.643,79.673,79.643,79.663,87230000.0
2007-10-31 22:11:00,79.654,79.665,79.654,79.662,92250000.0
2007-10-31 22:12:00,79.695,79.695,79.662,79.662,109700000.0
2007-10-31 22:13:00,79.647,79.648,79.638,79.638,90300000.0
2007-10-31 22:14:00,79.646,79.646,79.64,79.641,61690000.0
2007-10-31 22:15:00,79.651,79.681,79.646,79.672,56580000.0
2007-10-31 22:16:00,79.65,79.657,79.65,79.657,116330000.0
2007-10-31 22:17:00,79.651,79.657,79.65,79.657,140130000.0
2007-10-31 22:18:00,79.699,79.699,79.657,79.663,76550000.0
2007-10-31 22:19:00,79.667,79.677,79.658,79.658,105520000.0
2007-10-31 22:20:00,79.66,79.67,79.653,79.656,97810000.0
2007-10-31 22:21:00,79.705,79.705,79.668,79.668,6020000.0
2007-10-31 22:22:00,79.649,79.656,79.649,79.656,90900000.0
2007-10-31 22:24:00,79.705,79.705,79.7,79.7,7320000.0
2007-10-31 22:25:00,79.65,79.662,79.646,79.658,46040000.0
2007-10-31 22:26:00,79.669,79.669,79.659,79.659,55770000.0
2007-10-31 22:27:00,79.715,79.715,79.667,79.667,71190000.0
2007-10-31 22:28:00,79.667,79.667,79.658,79.659,66110000.0
2007-10-31 22:29:00,79.666,79.666,79.658,79.658,87530000.0
2007-10-31 22:30:00,79.714,79.714,79.675,79.682,49230000.0
2007-10-31 22:32:00,79.687,79.687,79.678,79.678,91230000.0
2007-10-31 22:33:00,79.714,79.716,79.708,79.708,70660000.0
2007-10-31 22:34:00,79.688,79.695,79.683,79.687,78050000.0
2007-10-31 22:35:00,79.721,79.729,79.703,79.709,86850000.0
2007-10-31 22:36:00,79.736,79.736,79.707,79.708,8320000.0
2007-10-31 22:37:00,79.699,79.706,79.698,79.698,40260000.0
2007-10-31 22:38:00,79.705,79.711,79.692,79.692,70230000.0
2007-10-31 22:39:00,79.739,79.739,79.687,79.687,75060000.0
2007-10-31 22:40:00,79.677,79.677,79.646,79.666,86260000.0
2007-10-31 22:41:00,79.677,79.677,79.67,79.671,36480000.0
2007-10-31 22:42:00,79.683,79.712,79.678,79.682,103510000.0
2007-10-31 22:43:00,79.666,79.666,79.644,79.651,119290000.0
2007-10-31 22:44:00,79.635,79.635,79.611,79.611,90600000.0
2007-10-31 22:45:00,79.645,79.655,79.609,79.655,57220000.0
2007-10-31 22:46:00,79.648,79.657,79.648,79.649,104630000.0
2007-10-31 22:47:00,79.654,79.656,79.651,79.651,97090000.0
2007-10-31 22:48:00,79.682,79.682,79.663,79.663,6390000.0
2007-10-31 22:49:00,79.668,79.668,79.653,79.653,44500000.0
2007-10-31 22:50:00,79.658,79.668,79.658,79.668,42300000.0
2007-10-31 22:51:00,79.703,79.703,79.683,79.683,12250000.0
2007-10-31 22:52:00,79.671,79.678,79.671,79.678,24350000.0
2007-10-31 22:53:00,79.688,79.696,79.682,79.696,60870000.0
2007-10-31 22:54:00,79.689,79.749,79.686,79.686,44930000.0
2007-10-31 22:55:00,79.687,79.687,79.679,79.687,68590000.0
2007-10-31 22:57:00,79.721,79.721,79.684,79.684,53470000.0
2007-10-31 22:58:00,79.685,79.685,79.673,79.678,29900000.0
2007-10-31 23:00:00,79.718,79.718,79.638,79.638,62840000.0
2007-10-31 23:01:00,79.634,79.634,79.617,79.62,12220000.0
2007-10-31 23:02:00,79.595,79.595,79.581,79.589,79540000.0
2007-10-31 23:03:00,79.582,79.617,79.582,79.591,119530000.0
2007-10-31 23:04:00,79.58,79.589,79.58,79.583,133640000.0
2007-10-31 23:05:00,79.595,79.597,79.589,79.59,43600000.0
2007-10-31 23:06:00,79.624,79.624,79.586,79.586,11120000.0
2007-10-31 23:07:00,79.582,79.584,79.577,79.577,14680000.0
2007-10-31 23:08:00,79.568,79.568,79.566,79.567,40600000.0
2007-10-31 23:09:00,79.611,79.611,79.569,79.571,33940000.0
2007-10-31 23:10:00,79.574,79.576,79.572,79.576,10150000.0
2007-10-31 23:11:00,79.572,79.592,79.572,79.584,39200000.0
2007-10-31 23:12:00,79.618,79.618,79.578,79.587,16700000.0
2007-10-31 23:13:00,79.573,79.573,79.555,79.567,46610000.0
2007-10-31 23:14:00,79.576,79.577,79.571,79.576,57770000.0
2007-10-31 23:15:00,79.621,79.621,79.565,79.565,46930000.0
2007-10-31 23:16:00,79.548,79.548,79.548,79.548,1130000.0
2007-10-31 23:17:00,79.556,79.556,79.55,79.556,69970000.0
2007-10-31 23:18:00,79.608,79.608,79.601,79.601,82380000.0
2007-10-31 23:20:00,79.567,79.568,79.565,79.565,51450000.0
2007-10-31 23:21:00,79.595,79.595,79.571,79.571,13790000.0
2007-10-31 23:24:00,79.613,79.613,79.573,79.573,101610000.0
2007-10-31 23:27:00,79.617,79.617,79.61,79.61,106630000.0
2007-10-31 23:29:00,79.56,79.56,79.549,79.549,35500000.0
2007-10-31 23:30:00,79.564,79.589,79.563,79.563,31450000.0
2007-10-31 23:31:00,79.567,79.567,79.559,79.567,42170000.0
2007-10-31 23:32:00,79.576,79.576,79.556,79.567,122470000.0
2007-10-31 23:33:00,79.608,79.608,79.6,79.602,72260000.0
2007-10-31 23:35:00,79.576,79.579,79.575,79.577,54230000.0
2007-10-31 23:36:00,79.611,79.611,79.565,79.566,73970000.0
2007-10-31 23:37:00,79.557,79.563,79.552,79.557,107060000.0
2007-10-31 23:38:00,79.566,79.572,79.561,79.567,78350000.0
2007-10-31 23:39:00,79.6,79.6,79.559,79.57,82610000.0
2007-10-31 23:40:00,79.559,79.566,79.558,79.558,16810000.0
2007-10-31 23:42:00,79.583,79.583,79.556,79.556,89500000.0
2007-10-31 23:43:00,79.539,79.549,79.539,79.549,88670000.0
2007-10-31 23:44:00,79.542,79.547,79.541,79.546,107520000.0
2007-10-31 23:45:00,79.579,79.579,79.576,79.576,3380000.0
2007-10-31 23:48:00,79.585,79.59,79.581,79.583,72520000.0
2007-10-31 23:50:00,79.558,79.562,79.551,79.558,83570000.0
2007-10-31 23:51:00,79.604,79.604,79.565,79.565,67890000.0
2007-10-31 23:52:00,79.567,79.567,79.559,79.56,85100000.0
2007-10-31 23:53:00,79.543,79.573,79.543,79.559,81530000.0
2007-10-31 23:54:00,79.573,79.573,79.543,79.543,79360000.0
2007-10-31 23:55:00,79.543,79.543,79.522,79.527,68560000.0
2007-10-31 23:56:00,79.519,79.52,79.518,79.52,80380000.0
2007-10-31 23:57:00,79.547,79.547,79.523,79.523,113880000.0
2007-10-31 23:58:00,79.525,79.525,79.5,79.5,120780000.0
2007-10-31 23:59:00,79.507,79.507,79.491,79.491,96500000.0
2007-11-01 00:00:00,79.524,79.524,79.494,79.503,72260000.0
2007-11-01 00:01:00,79.507,79.507,79.501,79.505,12570000.0
2007-11-01 00:02:00,79.518,79.524,79.513,79.52,84370000.0
2007-11-01 00:03:00,79.547,79.547,79.523,79.528,68950000.0
2007-11-01 00:04:00,79.538,79.543,79.53,79.531,23330000.0
2007-11-01 00:05:00,79.536,79.542,79.522,79.522,72870000.0
2007-11-01 00:06:00,79.544,79.544,79.532,79.532,52270000.0
2007-11-01 00:07:00,79.537,79.537,79.528,79.528,94480000.0
2007-11-01 00:08:00,79.538,79.541,79.516,79.516,114650000.0
2007-11-01 00:09:00,79.54,79.54,79.501,79.501,79620000.0
2007-11-01 00:10:00,79.496,79.506,79.496,79.498,52080000.0
2007-11-01 00:12:00,79.522,79.522,79.493,79.493,99380000.0
2007-11-01 00:13:00,79.496,79.496,79.483,79.483,57660000.0
2007-11-01 00:14:00,79.487,79.488,79.481,79.481,43230000.0
2007-11-01 00:15:00,79.504,79.504,79.484,79.484,66400000.0
2007-11-01 00:18:00,79.514,79.514,79.485,79.485,67800000.0
2007-11-01 00:21:00,79.503,79.503,79.475,79.475,6010000.0
2007-11-01 00:22:00,79.475,79.478,79.475,79.475,43790000.0
2007-11-01 00:23:00,79.47,79.482,79.47,79.476,39780000.0
2007-11-01 00:24:00,79.505,79.509,79.501,79.501,104200000.0
2007-11-01 00:25:00,79.464,79.464,79.444,79.444,96920000.0
2007-11-01 00:26:00,79.445,79.446,79.439,79.439,136150000.0
2007-11-01 00:27:00,79.48,79.48,79.442,79.442,78510000.0
2007-11-01 00:28:00,79.45,79.456,79.45,79.456,66600000.0
2007-11-01 00:30:00,79.486,79.487,79.479,79.48,48040000.0
2007-11-01 00:32:00,79.453,79.49,79.45,79.49,135470000.0
2007-11-01 00:33:00,79.531,79.531,79.476,79.476,53900000.0
2007-11-01 00:34:00,79.477,79.477,79.471,79.471,35180000.0
2007-11-01 00:35:00,79.478,79.478,79.468,79.475,35550000.0
2007-11-01 00:36:00,79.504,79.504,79.477,79.481,21800000.0
2007-11-01 00:37:00,79.471,79.494,79.471,79.494,62080000.0
2007-11-01 00:38:00,79.49,79.497,79.49,79.491,66770000.0
2007-11-01 00:39:00,79.53,79.53,79.489,79.494,119240000.0
2007-11-01 00:40:00,79.498,79.5,79.496,79.499,115140000.0
2007-11-01 00:41:00,79.513,79.563,79.513,79.563,81750000.0
2007-11-01 00:42:00,79.586,79.586,79.526,79.534,115960000.0
2007-11-01 00:43:00,79.522,79.532,79.522,79.529,90690000.0
2007-11-01 00:44:00,79.577,79.577,79.568,79.569,109210000.0
2007-11-01 00:45:00,79.585,79.585,79.559,79.559,47610000.0
2007-11-01 00:46:00,79.568,79.568,79.566,79.567,45130000.0
2007-11-01 00:47:00,79.577,79.577,79.57,79.57,27980000.0
2007-11-01 00:48:00,79.603,79.603,79.577,79.583,44610000.0
2007-11-01 00:51:00,79.604,79.604,79.563,79.563,81320000.0
2007-11-01 00:52:00,79.565,79.565,79.561,79.561,3760000.0
2007-11-01 00:54:00,79.586,79.586,79.568,79.568,60170000.0
2007-11-01 00:55:00,79.578,79.586,79.578,79.581,74410000.0
2007-11-01 00:56:00,79.587,79.587,79.58,79.585,106740000.0
2007-11-01 00:57:00,79.62,79.62,79.587,79.587,92270000.0
2007-11-01 00:59:00,79.588,79.598,79.588,79.598,114720000.0
2007-11-01 01:00:00,79.633,79.633,79.61,79.633,97580000.0
2007-11-01 01:01:00,79.629,79.638,79.629,79.638,66250000.0
2007-11-01 01:02:00,79.631,79.639,79.631,79.631,90730000.0
2007-11-01 01:03:00,79.664,79.664,79.625,79.625,59560000.0
2007-11-01 01:04:00,79.626,79.626,79.619,79.619,72580000.0
2007-11-01 01:06:00,79.643,79.643,79.588,79.588,34020000.0
2007-11-01 01:08:00,79.594,79.624,79.594,79.624,66150000.0
2007-11-01 01:09:00,79.654,79.654,79.634,79.639,112800000.0
2007-11-01 01:10:00,79.648,79.658,79.637,79.647,91540000.0
2007-11-01 01:11:00,79.643,79.656,79.643,79.656,83840000.0
2007-11-01 01:12:00,79.648,79.68,79.632,79.632,77070000.0
2007-11-01 01:13:00,79.62,79.627,79.619,79.626,69680000.0
2007-11-01 01:14:00,79.613,79.614,79.601,79.601,59370000.0
2007-11-01 01:15:00,79.631,79.631,79.593,79.593,38010000.0
2007-11-01 01:16:00,79.596,79.597,79.592,79.597,10750000.0
2007-11-01 01:17:00,79.607,79.613,79.6,79.609,88770000.0
2007-11-01 01:18:00,79.634,79.634,79.606,79.618,64270000.0
2007-11-01 01:19:00,79.631,79.636,79.629,79.629,65540000.0
2007-11-01 01:20:00,79.636,79.636,79.619,79.619,59430000.0
2007-11-01 01:21:00,79.655,79.655,79.633,79.633,64830000.0
2007-11-01 01:22:00,79.638,79.64,79.637,79.637,70260000.0
2007-11-01 01:23:00,79.644,79.644,79.623,79.63,42340000.0
2007-11-01 01:24:00,79.678,79.678,79.603,79.603,84150000.0
2007-11-01 01:25:00,79.59,79.597,79.589,79.589,105480000.0
2007-11-01 01:26:00,79.582,79.593,79.582,79.587,75500000.0
2007-11-01 01:27:00,79.616,79.616,79.601,79.601,63320000.0
2007-11-01 01:28:00,79.59,79.59,79.587,79.589,51500000.0
2007-11-01 01:29:00,79.576,79.578,79.572,79.572,86230000.0
2007-11-01 01:30:00,79.614,79.614,79.576,79.581,53100000.0
2007-11-01 01:31:00,79.586,79.586,79.58,79.586,41080000.0
2007-11-01 01:32:00,79.578,79.579,79.577,79.578,42090000.0
2007-11-01 01:33:00,79.59,79.59,79.565,79.565,6580000.0
2007-11-01 01:35:00,79.547,79.55,79.544,79.549,110410000.0
2007-11-01 01:36:00,79.584,79.584,79.554,79.56,84400000.0
2007-11-01 01:37:00,79.55,79.557,79.55,79.55,88440000.0
2007-11-01 01:38:00,79.559,79.566,79.559,79.565,109160000.0
2007-11-01 01:39:00,79.595,79.596,79.588,79.588,102150000.0
2007-11-01 01:40:00,79.557,79.562,79.556,79.558,108350000.0
2007-11-01 01:41:00,79.569,79.577,79.56,79.577,125620000.0
2007-11-01 01:42:00,79.593,79.593,79.574,79.586,140160000.0
2007-11-01 01:43:00,79.578,79.578,79.569,79.569,90920000.0
2007-11-01 01:44:00,79.577,79.577,79.569,79.574,80850000.0
2007-11-01 01:45:00,79.613,79.613,79.566,79.566,163160000.0
2007-11-01 01:46:00,79.572,79.586,79.564,79.586,101530000.0
2007-11-01 01:47:00,79.581,79.596,79.581,79.588,52820000.0
2007-11-01 01:48:00,79.625,79.625,79.602,79.602,113690000.0
2007-11-01 01:49:00,79.59,79.598,79.588,79.589,136760000.0
2007-11-01 01:50:00,79.577,79.582,79.574,79.578,145360000.0
2007-11-01 01:51:00,79.611,79.611,79.584,79.588,87950000.0
2007-11-01 01:52:00,79.584,79.591,79.575,79.583,118230000.0
2007-11-01 01:53:00,79.594,79.6,79.588,79.59,121330000.0
2007-11-01 01:54:00,79.626,79.626,79.615,79.616,82710000.0
2007-11-01 01:55:00,79.596,79.601,79.585,79.585,96710000.0
2007-11-01 01:56:00,79.598,79.607,79.597,79.607,61870000.0
2007-11-01 01:57:00,79.653,79.653,79.616,79.616,51910000.0
2007-11-01 02:00:00,79.635,79.644,79.629,79.635,17970000.0
2007-11-01 02:01:00,79.623,79.624,79.609,79.624,13600000.0
2007-11-01 02:02:00,79.618,79.62,79.617,79.618,78400000.0
2007-11-01 02:03:00,79.646,79.646,79.62,79.626,12620000.0
2007-11-01 02:04:00,79.638,79.646,79.638,79.641,99310000.0
2007-11-01 02:05:00,79.645,79.648,79.634,79.646,76090000.0
2007-11-01 02:06:00,79.653,79.677,79.653,79.656,13560000.0
2007-11-01 02:07:00,79.641,79.647,79.639,79.646,102640000.0
2007-11-01 02:08:00,79.656,79.657,79.639,79.644,122770000.0
2007-11-01 02:09:00,79.659,79.659,79.632,79.632,140600000.0
2007-11-01 02:10:00,79.637,79.637,79.626,79.632,84620000.0
2007-11-01 02:11:00,79.625,79.634,79.616,79.616,116350000.0
2007-11-01 02:12:00,79.652,79.652,79.633,79.633,70360000.0
2007-11-01 02:13:00,79.609,79.615,79.604,79.615,63120000.0
2007-11-01 02:14:00,79.615,79.654,79.615,79.654,103300000.0
2007-11-01 02:15:00,79.74,79.74,79.645,79.645,76040000.0
2007-11-01 02:16:00,79.618,79.634,79.618,79.634,8680000.0
2007-11-01 02:17:00,79.65,79.666,79.65,79.664,85380000.0
2007-11-01 02:18:00,79.677,79.677,79.671,79.671,7730000.0
2007-11-01 02:19:00,79.674,79.674,79.672,79.672,3940000.0
2007-11-01 02:20:00,79.644,79.651,79.642,79.649,142150000.0
2007-11-01 02:21:00,79.721,79.721,79.669,79.669,83390000.0
2007-11-01 02:22:00,79.674,79.674,79.657,79.657,108220000.0
2007-11-01 02:23:00,79.67,79.705,79.67,79.699,65580000.0
2007-11-01 02:24:00,79.724,79.724,79.684,79.684,59810000.0
2007-11-01 02:25:00,79.69,79.698,79.69,79.698,97680000.0
2007-11-01 02:26:00,79.686,79.686,79.68,79.68,81810000.0
2007-11-01 02:27:00,79.715,79.715,79.678,79.678,11160000.0
2007-11-01 02:28:00,79.675,79.683,79.66,79.683,14360000.0
2007-11-01 02:30:00,79.73,79.73,79.706,79.706,7330000.0
2007-11-01 02:31:00,79.689,79.69,79.687,79.689,55760000.0
2007-11-01 02:32:00,79.697,79.697,79.69,79.69,95670000.0
2007-11-01 02:33:00,79.726,79.727,79.718,79.718,69650000.0
2007-11-01 02:34:00,79.693,79.693,79.69,79.692,9010000.0
2007-11-01 02:35:00,79.695,79.7,79.692,79.699,137690000.0
2007-11-01 02:36:00,79.715,79.715,79.678,79.68,92700000.0
2007-11-01 02:37:00,79.665,79.669,79.664,79.665,103060000.0
2007-11-01 02:38:00,79.673,79.685,79.671,79.685,70650000.0
2007-11-01 02:39:00,79.706,79.706,79.692,79.692,53500000.0
2007-11-01 02:40:00,79.68,79.688,79.68,79.687,100030000.0
2007-11-01 02:41:00,79.678,79.684,79.67,79.678,75110000.0
2007-11-01 02:42:00,79.706,79.706,79.674,79.674,9800000.0
2007-11-01 02:43:00,79.672,79.677,79.67,79.677,120780000.0
2007-11-01 02:44:00,79.686,79.687,79.679,79.687,142780000.0
2007-11-01 02:45:00,79.724,79.724,79.704,79.704,167590000.0
2007-11-01 02:46:00,79.691,79.707,79.691,79.707,97860000.0
2007-11-01 02:47:00,79.698,79.705,79.691,79.701,121020000.0
2007-11-01 02:48:00,79.744,79.748,79.737,79.74,128740000.0
2007-11-01 02:49:00,79.697,79.7,79.694,79.695,86050000.0
2007-11-01 02:50:00,79.707,79.715,79.704,79.714,111970000.0
2007-11-01 02:51:00,79.74,79.74,79.723,79.723,67470000.0
2007-11-01 02:52:00,79.713,79.727,79.713,79.727,51140000.0
2007-11-01 02:53:00,79.721,79.726,79.72,79.72,100900000.0
2007-11-01 02:54:00,79.762,79.762,79.727,79.727,78480000.0
2007-11-01 02:55:00,79.731,79.735,79.731,79.733,7140000.0
2007-11-01 02:56:00,79.723,79.726,79.717,79.726,67580000.0
2007-11-01 02:57:00,79.765,79.765,79.735,79.735,60830000.0
2007-11-01 02:58:00,79.72,79.727,79.72,79.727,99810000.0
2007-11-01 02:59:00,79.709,79.718,79.709,79.716,71290000.0
2007-11-01 03:00:00,79.728,79.728,79.727,79.727,4130000.0
2007-11-01 03:01:00,79.729,79.732,79.717,79.724,107150000.0
2007-11-01 03:02:00,79.714,79.718,79.707,79.712,134580000.0
2007-11-01 03:03:00,79.734,79.734,79.72,79.72,82980000.0
2007-11-01 03:04:00,79.722,79.722,79.706,79.706,114930000.0
2007-11-01 03:05:00,79.715,79.719,79.714,79.719,74270000.0
2007-11-01 03:06:00,79.733,79.733,79.703,79.703,56300000.0
2007-11-01 03:07:00,79.707,79.708,79.7,79.708,100470000.0
2007-11-01 03:08:00,79.698,79.698,79.69,79.69,79550000.0
2007-11-01 03:09:00,79.711,79.711,79.686,79.687,9400000.0
2007-11-01 03:12:00,79.695,79.695,79.691,79.691,5450000.0
2007-11-01 03:13:00,79.677,79.683,79.673,79.677,22320000.0
2007-11-01 03:14:00,79.664,79.664,79.643,79.649,99570000.0
2007-11-01 03:15:00,79.671,79.671,79.632,79.632,75070000.0
2007-11-01 03:16:00,79.625,79.64,79.625,79.64,5440000.0
2007-11-01 03:17:00,79.638,79.646,79.638,79.646,71820000.0
2007-11-01 03:18:00,79.68,79.68,79.646,79.649,19420000.0
2007-11-01 03:19:00,79.64,79.646,79.64,79.646,150780000.0
2007-11-01 03:21:00,79.673,79.673,79.642,79.642,97380000.0
2007-11-01 03:22:00,79.646,79.646,79.63,79.634,118430000.0
2007-11-01 03:23:00,79.643,79.649,79.638,79.64,124250000.0
2007-11-01 03:24:00,79.677,79.677,79.666,79.666,84500000.0
2007-11-01 03:25:00,79.645,79.653,79.638,79.638,108730000.0
2007-11-01 03:26:00,79.625,79.635,79.625,79.629,61370000.0
2007-11-01 03:27:00,79.665,79.665,79.645,79.651,51580000.0
2007-11-01 03:28:00,79.64,79.647,79.64,79.64,91580000.0
2007-11-01 03:30:00,79.66,79.66,79.638,79.638,8300000.0
2007-11-01 03:31:00,79.62,79.624,79.614,79.614,17160000.0
2007-11-01 03:32:00,79.617,79.618,79.61,79.616,83840000.0
2007-11-01 03:33:00,79.655,79.655,79.653,79.653,5110000.0
2007-11-01 03:34:00,79.613,79.615,79.613,79.615,6610000.0
2007-11-01 03:35:00,79.61,79.615,79.61,79.61,84640000.0
2007-11-01 03:36:00,79.638,79.638,79.629,79.629,5110000.0
2007-11-01 03:37:00,79.611,79.616,79.611,79.616,7550000.0
2007-11-01 03:39:00,79.699,79.699,79.612,79.612,90200000.0
2007-11-01 03:40:00,79.595,79.606,79.588,79.602,108950000.0
2007-11-01 03:41:00,79.587,79.595,79.586,79.595,73840000.0
2007-11-01 03:42:00,79.623,79.623,79.596,79.596,58270000.0
2007-11-01 03:44:00,79.595,79.595,79.581,79.581,83870000.0
2007-11-01 03:45:00,79.634,79.634,79.58,79.58,8530000.0
2007-11-01 03:46:00,79.556,79.571,79.556,79.571,6610000.0
2007-11-01 03:47:00,79.596,79.596,79.59,79.595,84560000.0
2007-11-01 03:48:00,79.706,79.707,79.701,79.701,9050000.0
2007-11-01 03:49:00,79.589,79.592,79.582,79.586,19390000.0
2007-11-01 03:50:00,79.578,79.586,79.578,79.586,84640000.0
2007-11-01 03:51:00,79.63,79.63,79.587,79.587,11300000.0
2007-11-01 03:52:00,79.597,79.598,79.59,79.59,57910000.0
2007-11-01 03:53:00,79.581,79.596,79.581,79.595,106000000.0
2007-11-01 03:54:00,79.65,79.65,79.592,79.592,79540000.0
2007-11-01 03:55:00,79.582,79.585,79.58,79.58,15060000.0
2007-11-01 03:57:00,79.609,79.609,79.57,79.57,98170000.0
2007-11-01 03:58:00,79.583,79.595,79.577,79.577,109850000.0
2007-11-01 03:59:00,79.585,79.59,79.581,79.589,130820000.0
2007-11-01 04:00:00,79.697,79.697,79.59,79.609,84130000.0
2007-11-01 04:01:00,79.596,79.612,79.588,79.588,103010000.0
2007-11-01 04:02:00,79.595,79.597,79.59,79.59,67080000.0
2007-11-01 04:03:00,79.642,79.642,79.578,79.592,58870000.0
2007-11-01 04:04:00,79.593,79.593,79.572,79.579,101990000.0
2007-11-01 04:05:00,79.572,79.593,79.572,79.578,77890000.0
2007-11-01 04:06:00,79.583,79.613,79.583,79.586,15240000.0
2007-11-01 04:07:00,79.571,79.594,79.571,79.58,51610000.0
2007-11-01 04:08:00,79.568,79.578,79.568,79.577,97650000.0
2007-11-01 04:09:00,79.623,79.623,79.58,79.583,67030000.0
2007-11-01 04:12:00,79.596,79.598,79.589,79.59,82120000.0
2007-11-01 04:15:00,79.635,79.637,79.629,79.63,68520000.0
2007-11-01 04:18:00,79.613,79.613,79.578,79.583,80930000.0
2007-11-01 04:19:00,79.586,79.611,79.583,79.602,25390000.0
2007-11-01 04:21:00,79.643,79.643,79.59,79.598,74930000.0
2007-11-01 04:22:00,79.585,79.585,79.579,79.579,6990000.0
2007-11-01 04:23:00,79.59,79.611,79.588,79.59,82050000.0
2007-11-01 04:24:00,79.618,79.618,79.589,79.597,15850000.0
2007-11-01 04:25:00,79.592,79.595,79.592,79.594,7130000.0
2007-11-01 04:27:00,79.627,79.627,79.62,79.62,65040000.0
2007-11-01 04:28:00,79.611,79.634,79.611,79.634,104720000.0
2007-11-01 04:29:00,79.602,79.637,79.602,79.618,90010000.0
2007-11-01 04:30:00,79.649,79.649,79.628,79.628,13510000.0
2007-11-01 04:31:00,79.619,79.619,79.619,79.619,3190000.0
2007-11-01 04:32:00,79.625,79.627,79.621,79.621,85180000.0
2007-11-01 04:33:00,79.646,79.646,79.639,79.639,8070000.0
2007-11-01 04:36:00,79.646,79.646,79.64,79.64,3430000.0
2007-11-01 04:37:00,79.613,79.64,79.613,79.639,146780000.0
2007-11-01 04:38:00,79.604,79.616,79.604,79.616,97830000.0
2007-11-01 04:39:00,79.635,79.636,79.628,79.628,97450000.0
2007-11-01 04:40:00,79.613,79.633,79.603,79.603,174810000.0
2007-11-01 04:42:00,79.637,79.637,79.628,79.628,54190000.0
2007-11-01 04:43:00,79.608,79.609,79.606,79.608,117180000.0
2007-11-01 04:44:00,79.633,79.633,79.604,79.611,154630000.0
2007-11-01 04:45:00,79.632,79.632,79.604,79.604,165670000.0
2007-11-01 04:47:00,79.617,79.622,79.599,79.599,109070000.0
2007-11-01 04:48:00,79.632,79.639,79.625,79.639,129320000.0
2007-11-01 04:49:00,79.613,79.613,79.58,79.58,79910000.0
2007-11-01 04:50:00,79.568,79.583,79.568,79.583,100140000.0
2007-11-01 04:51:00,79.602,79.614,79.585,79.614,61130000.0
2007-11-01 04:52:00,79.577,79.611,79.577,79.611,52930000.0
2007-11-01 04:54:00,79.612,79.612,79.595,79.598,70580000.0
2007-11-01 04:55:00,79.599,79.62,79.599,79.605,9770000.0
2007-11-01 04:56:00,79.612,79.639,79.605,79.634,89740000.0
2007-11-01 04:57:00,79.665,79.665,79.633,79.641,76870000.0
2007-11-01 04:58:00,79.618,79.618,79.608,79.608,61010000.0
2007-11-01 04:59:00,79.616,79.617,79.609,79.609,95340000.0
2007-11-01 05:00:00,79.647,79.647,79.623,79.644,67880000.0
2007-11-01 05:02:00,79.613,79.641,79.613,79.619,48320000.0
2007-11-01 05:03:00,79.657,79.657,79.649,79.649,35780000.0
2007-11-01 05:04:00,79.613,79.642,79.613,79.642,54100000.0
2007-11-01 05:05:00,79.61,79.635,79.61,79.635,107320000.0
2007-11-01 05:06:00,79.656,79.656,79.648,79.648,79580000.0
2007-11-01 05:08:00,79.621,79.64,79.621,79.63,109450000.0
2007-11-01 05:09:00,79.666,79.666,79.638,79.649,114300000.0
2007-11-01 05:12:00,79.655,79.657,79.649,79.65,131460000.0
2007-11-01 05:15:00,79.663,79.663,79.631,79.631,154000000.0
2007-11-01 05:16:00,79.663,79.663,79.656,79.658,103810000.0
2007-11-01 05:17:00,79.647,79.661,79.636,79.647,48910000.0
2007-11-01 05:18:00,79.665,79.665,79.66,79.661,109120000.0
2007-11-01 05:19:00,79.616,79.635,79.614,79.618,133980000.0
2007-11-01 05:20:00,79.627,79.643,79.623,79.643,155990000.0
2007-11-01 05:21:00,79.655,79.655,79.65,79.651,94030000.0
2007-11-01 05:24:00,79.659,79.659,79.646,79.647,78110000.0
2007-11-01 05:25:00,79.633,79.639,79.627,79.628,100020000.0
2007-11-01 05:26:00,79.64,79.672,79.634,79.634,60060000.0
2007-11-01 05:27:00,79.661,79.661,79.602,79.607,50830000.0
2007-11-01 05:28:00,79.61,79.63,79.605,79.616,85320000.0
2007-11-01 05:29:00,79.61,79.634,79.61,79.633,60250000.0
2007-11-01 05:30:00,79.633,79.633,79.615,79.63,8650000.0
2007-11-01 05:31:00,79.623,79.65,79.623,79.643,46480000.0
2007-11-01 05:32:00,79.619,79.629,79.619,79.629,69020000.0
2007-11-01 05:33:00,79.666,79.666,79.651,79.651,135720000.0
2007-11-01 05:35:00,79.621,79.645,79.621,79.634,34170000.0
2007-11-01 05:36:00,79.674,79.674,79.635,79.665,38660000.0
2007-11-01 05:37:00,79.633,79.659,79.633,79.649,24000000.0
2007-11-01 05:38:00,79.642,79.664,79.637,79.664,68200000.0
2007-11-01 05:39:00,79.666,79.667,79.659,79.661,62210000.0
2007-11-01 05:40:00,79.652,79.671,79.645,79.665,125760000.0
2007-11-01 05:41:00,79.655,79.674,79.637,79.674,114660000.0
2007-11-01 05:42:00,79.683,79.683,79.661,79.661,78850000.0
2007-11-01 05:44:00,79.65,79.676,79.647,79.676,94960000.0
2007-11-01 05:45:00,79.686,79.686,79.65,79.65,106360000.0
2007-11-01 05:46:00,79.639,79.643,79.634,79.636,46110000.0
2007-11-01 05:47:00,79.65,79.667,79.641,79.646,44130000.0
2007-11-01 05:48:00,79.663,79.663,79.619,79.646,28550000.0
2007-11-01 05:49:00,79.628,79.643,79.616,79.643,48810000.0
2007-11-01 05:50:00,79.613,79.635,79.604,79.604,32160000.0
2007-11-01 05:51:00,79.634,79.635,79.606,79.635,40720000.0
2007-11-01 05:52:00,79.598,79.613,79.595,79.6,45050000.0
2007-11-01 05:53:00,79.591,79.595,79.587,79.587,96880000.0
2007-11-01 05:54:00,79.624,79.624,79.586,79.601,102600000.0
2007-11-01 05:55:00,79.601,79.616,79.592,79.597,65890000.0
2007-11-01 05:56:00,79.612,79.643,79.603,79.635,80280000.0
2007-11-01 05:57:00,79.643,79.643,79.616,79.621,116230000.0
2007-11-01 05:58:00,79.642,79.642,79.605,79.623,112840000.0
2007-11-01 05:59:00,79.605,79.609,79.603,79.606,150280000.0
2007-11-01 06:00:00,79.641,79.643,79.623,79.623,121940000.0
2007-11-01 06:01:00,79.645,79.645,79.621,79.621,101710000.0
2007-11-01 06:02:00,79.628,79.63,79.627,79.629,70910000.0
2007-11-01 06:03:00,79.66,79.66,79.621,79.639,97880000.0
2007-11-01 06:05:00,79.619,79.644,79.619,79.644,87300000.0
2007-11-01 06:06:00,79.653,79.653,79.613,79.634,84160000.0
2007-11-01 06:07:00,79.611,79.622,79.594,79.594,41070000.0
2007-11-01 06:08:00,79.609,79.609,79.577,79.605,67220000.0
2007-11-01 06:09:00,79.613,79.621,79.594,79.6,69820000.0
2007-11-01 06:10:00,79.623,79.623,79.591,79.591,124520000.0
2007-11-01 06:11:00,79.604,79.619,79.584,79.584,95800000.0
2007-11-01 06:12:00,79.614,79.614,79.584,79.584,87270000.0
2007-11-01 06:13:00,79.573,79.6,79.573,79.589,82400000.0
2007-11-01 06:14:00,79.58,79.601,79.574,79.58,84830000.0
2007-11-01 06:15:00,79.605,79.611,79.592,79.606,66870000.0
2007-11-01 06:16:00,79.633,79.633,79.592,79.592,50830000.0
2007-11-01 06:17:00,79.599,79.622,79.596,79.599,78850000.0
2007-11-01 06:18:00,79.623,79.623,79.596,79.601,88590000.0
2007-11-01 06:19:00,79.594,79.613,79.594,79.613,65530000.0
2007-11-01 06:20:00,79.611,79.617,79.611,79.616,71430000.0
2007-11-01 06:21:00,79.631,79.631,79.605,79.617,66530000.0
2007-11-01 06:22:00,79.591,79.608,79.581,79.593,66340000.0
2007-11-01 06:23:00,79.581,79.611,79.581,79.597,79170000.0
2007-11-01 06:24:00,79.614,79.614,79.584,79.591,38880000.0
2007-11-01 06:25:00,79.58,79.593,79.572,79.572,91870000.0
2007-11-01 06:26:00,79.586,79.594,79.577,79.594,115650000.0
2007-11-01 06:27:00,79.624,79.624,79.577,79.587,77200000.0
2007-11-01 06:28:00,79.56,79.566,79.559,79.559,64090000.0
2007-11-01 06:29:00,79.573,79.595,79.573,79.588,63630000.0
2007-11-01 06:30:00,79.603,79.603,79.584,79.596,91960000.0
2007-11-01 06:31:00,79.573,79.597,79.573,79.597,57300000.0
2007-11-01 06:33:00,79.605,79.606,79.599,79.599,55550000.0
2007-11-01 06:35:00,79.568,79.59,79.558,79.585,54120000.0
2007-11-01 06:36:00,79.595,79.595,79.56,79.579,96950000.0
2007-11-01 06:37:00,79.551,79.556,79.55,79.55,75810000.0
2007-11-01 06:38:00,79.562,79.583,79.555,79.576,78980000.0
2007-11-01 06:39:00,79.59,79.59,79.546,79.585,103650000.0
2007-11-01 06:40:00,79.557,79.557,79.548,79.549,106310000.0
2007-11-01 06:41:00,79.58,79.589,79.58,79.58,106490000.0
2007-11-01 06:42:00,79.573,79.577,79.54,79.549,118000000.0
2007-11-01 06:43:00,79.571,79.572,79.522,79.572,118330000.0
2007-11-01 06:44:00,79.562,79.576,79.562,79.576,83690000.0
2007-11-01 06:45:00,79.577,79.577,79.568,79.568,72300000.0
2007-11-01 06:47:00,79.557,79.557,79.533,79.533,102430000.0
2007-11-01 06:48:00,79.574,79.574,79.531,79.571,50220000.0
2007-11-01 06:49:00,79.558,79.56,79.542,79.552,114160000.0
2007-11-01 06:50:00,79.578,79.58,79.576,79.579,131700000.0
2007-11-01 06:51:00,79.576,79.579,79.569,79.571,147960000.0
2007-11-01 06:52:00,79.543,79.594,79.543,79.594,83410000.0
2007-11-01 06:53:00,79.589,79.589,79.566,79.587,98340000.0
2007-11-01 06:54:00,79.596,79.611,79.564,79.611,125480000.0
2007-11-01 06:55:00,79.576,79.608,79.576,79.595,74590000.0
2007-11-01 06:56:00,79.61,79.617,79.588,79.588,92740000.0
2007-11-01 06:57:00,79.611,79.634,79.585,79.634,52730000.0
2007-11-01 06:58:00,79.603,79.629,79.603,79.628,47640000.0
2007-11-01 06:59:00,79.604,79.604,79.592,79.599,82240000.0
2007-11-01 07:00:00,79.632,79.632,79.608,79.61,71630000.0
2007-11-01 07:01:00,79.595,79.621,79.595,79.611,17130000.0
2007-11-01 07:02:00,79.577,79.586,79.577,79.583,96270000.0
2007-11-01 07:03:00,79.612,79.618,79.61,79.612,54620000.0
2007-11-01 07:04:00,79.582,79.588,79.582,79.586,49080000.0
2007-11-01 07:06:00,79.615,79.619,79.609,79.61,67670000.0
2007-11-01 07:07:00,79.595,79.598,79.593,79.598,12850000.0
2007-11-01 07:08:00,79.589,79.597,79.589,79.597,65960000.0
2007-11-01 07:09:00,79.635,79.635,79.615,79.635,83460000.0
2007-11-01 07:10:00,79.601,79.636,79.601,79.636,65520000.0
2007-11-01 07:11:00,79.602,79.635,79.602,79.635,62360000.0
2007-11-01 07:12:00,79.643,79.643,79.606,79.634,87490000.0
2007-11-01 07:13:00,79.605,79.634,79.605,79.634,45910000.0
2007-11-01 07:14:00,79.602,79.632,79.602,79.632,99600000.0
2007-11-01 07:15:00,79.642,79.642,79.609,79.635,119650000.0
2007-11-01 07:18:00,79.637,79.637,79.63,79.63,53940000.0
2007-11-01 07:19:00,79.622,79.646,79.622,79.646,94820000.0
2007-11-01 07:21:00,79.648,79.648,79.639,79.639,51980000.0
2007-11-01 07:22:00,79.631,79.66,79.628,79.646,48490000.0
2007-11-01 07:23:00,79.662,79.662,79.637,79.64,43990000.0
2007-11-01 07:24:00,79.678,79.678,79.667,79.667,55580000.0
2007-11-01 07:25:00,79.647,79.65,79.644,79.649,104390000.0
2007-11-01 07:26:00,79.666,79.673,79.652,79.652,78900000.0
2007-11-01 07:27:00,79.684,79.684,79.636,79.636,89280000.0
2007-11-01 07:29:00,79.637,79.637,79.628,79.628,105510000.0
2007-11-01 07:30:00,79.655,79.66,79.631,79.649,107180000.0
2007-11-01 07:31:00,79.644,79.666,79.644,79.666,113180000.0
2007-11-01 07:32:00,79.673,79.673,79.639,79.648,128740000.0
2007-11-01 07:33:00,79.677,79.677,79.669,79.67,78240000.0
2007-11-01 07:35:00,79.643,79.668,79.639,79.649,144460000.0
2007-11-01 07:36:00,79.668,79.672,79.645,79.645,99430000.0
2007-11-01 07:37:00,79.664,79.671,79.639,79.65,58420000.0
2007-11-01 07:38:00,79.621,79.627,79.619,79.619,97350000.0
2007-11-01 07:39:00,79.691,79.691,79.626,79.626,124740000.0
2007-11-01 07:41:00,79.61,79.641,79.61,79.635,78500000.0
2007-11-01 07:42:00,79.643,79.643,79.607,79.607,103070000.0
2007-11-01 07:43:00,79.617,79.642,79.617,79.621,126100000.0
2007-11-01 07:44:00,79.629,79.629,79.624,79.626,80210000.0
2007-11-01 07:45:00,79.66,79.66,79.626,79.629,98990000.0
2007-11-01 07:46:00,79.616,79.618,79.608,79.618,59330000.0
2007-11-01 07:47:00,79.613,79.635,79.613,79.633,48100000.0
2007-11-01 07:48:00,79.669,79.669,79.623,79.623,79730000.0
2007-11-01 07:50:00,79.629,79.629,79.626,79.626,3570000.0
2007-11-01 07:51:00,79.663,79.663,79.635,79.647,78330000.0
2007-11-01 07:52:00,79.635,79.635,79.621,79.629,88620000.0
2007-11-01 07:53:00,79.62,79.627,79.62,79.625,119510000.0
2007-11-01 07:54:00,79.698,79.698,79.69,79.69,107960000.0
2007-11-01 07:55:00,79.619,79.628,79.618,79.625,116140000.0
2007-11-01 07:56:00,79.619,79.627,79.619,79.627,130630000.0
2007-11-01 07:57:00,79.666,79.666,79.658,79.659,126760000.0
2007-11-01 07:58:00,79.621,79.627,79.62,79.62,87090000.0
2007-11-01 08:00:00,79.651,79.652,79.631,79.631,150290000.0
2007-11-01 08:01:00,79.644,79.666,79.635,79.666,106400000.0
2007-11-01 08:02:00,79.631,79.637,79.631,79.637,52810000.0
2007-11-01 08:03:00,79.68,79.68,79.646,79.651,107390000.0
2007-11-01 08:04:00,79.645,79.67,79.645,79.667,137870000.0
2007-11-01 08:06:00,79.66,79.66,79.623,79.623,98100000.0
2007-11-01 08:07:00,79.616,79.639,79.616,79.639,109840000.0
2007-11-01 08:08:00,79.61,79.638,79.61,79.638,125210000.0
2007-11-01 08:09:00,79.654,79.654,79.61,79.61,76950000.0
2007-11-01 08:10:00,79.619,79.641,79.619,79.619,106010000.0
2007-11-01 08:11:00,79.624,79.628,79.618,79.628,64930000.0
2007-11-01 08:12:00,79.624,79.65,79.624,79.632,50520000.0
2007-11-01 08:13:00,79.623,79.651,79.617,79.622,95500000.0
2007-11-01 08:14:00,79.61,79.617,79.61,79.616,73660000.0
2007-11-01 08:15:00,79.635,79.638,79.621,79.638,12440000.0
2007-11-01 08:16:00,79.603,79.614,79.597,79.597,104540000.0
2007-11-01 08:18:00,79.639,79.643,79.617,79.643,58190000.0
2007-11-01 08:19:00,79.602,79.631,79.602,79.611,107980000.0
2007-11-01 08:20:00,79.603,79.64,79.603,79.621,77750000.0
2007-11-01 08:21:00,79.636,79.636,79.631,79.631,6280000.0
2007-11-01 08:23:00,79.592,79.627,79.592,79.608,100640000.0
2007-11-01 08:24:00,79.633,79.633,79.598,79.61,71600000.0
2007-11-01 08:25:00,79.604,79.626,79.604,79.612,75280000.0
2007-11-01 08:26:00,79.598,79.613,79.597,79.601,67180000.0
2007-11-01 08:27:00,79.595,79.627,79.595,79.603,78050000.0
2007-11-01 08:28:00,79.607,79.607,79.585,79.585,84710000.0
2007-11-01 08:29:00,79.599,79.609,79.583,79.609,92120000.0
2007-11-01 08:30:00,79.628,79.636,79.594,79.605,117150000.0
2007-11-01 08:31:00,79.621,79.643,79.609,79.643,84090000.0
2007-11-01 08:32:00,79.604,79.64,79.604,79.626,67990000.0
2007-11-01 08:33:00,79.656,79.668,79.643,79.651,61210000.0
2007-11-01 08:34:00,79.675,79.675,79.646,79.658,104430000.0
2007-11-01 08:35:00,79.652,79.657,79.649,79.657,134560000.0
2007-11-01 08:36:00,79.684,79.698,79.668,79.681,79670000.0
2007-11-01 08:37:00,79.648,79.667,79.634,79.639,100550000.0
2007-11-01 08:38:00,79.663,79.675,79.638,79.638,94250000.0
2007-11-01 08:39:00,79.666,79.672,79.64,79.672,112190000.0
2007-11-01 08:40:00,79.664,79.684,79.664,79.684,96280000.0
2007-11-01 08:41:00,79.703,79.703,79.665,79.672,58370000.0
2007-11-01 08:42:00,79.709,79.727,79.68,79.7,54540000.0
2007-11-01 08:43:00,79.706,79.738,79.686,79.709,50760000.0
2007-11-01 08:44:00,79.7,79.713,79.696,79.709,58970000.0
2007-11-01 08:45:00,79.734,79.734,79.698,79.734,72970000.0
2007-11-01 08:46:00,79.714,79.727,79.677,79.683,69590000.0
2007-11-01 08:47:00,79.675,79.712,79.675,79.697,92570000.0
2007-11-01 08:48:00,79.691,79.717,79.684,79.684,51770000.0
2007-11-01 08:49:00,79.693,79.711,79.693,79.701,56930000.0
2007-11-01 08:50:00,79.691,79.713,79.68,79.701,97150000.0
2007-11-01 08:51:00,79.732,79.732,79.664,79.682,74510000.0
2007-11-01 08:52:00,79.675,79.702,79.675,79.679,79610000.0
2007-11-01 08:53:00,79.67,79.696,79.666,79.67,79850000.0
2007-11-01 08:54:00,79.679,79.714,79.676,79.687,50420000.0
2007-11-01 08:55:00,79.703,79.703,79.673,79.703,44370000.0
2007-11-01 08:56:00,79.686,79.686,79.679,79.68,76790000.0
2007-11-01 08:57:00,79.712,79.712,79.677,79.69,73400000.0
2007-11-01 08:58:00,79.673,79.673,79.654,79.658,86610000.0
2007-11-01 08:59:00,79.667,79.667,79.661,79.663,36290000.0
2007-11-01 09:00:00,79.685,79.685,79.662,79.662,108210000.0
2007-11-01 09:01:00,79.649,79.654,79.644,79.649,118220000.0
2007-11-01 09:02:00,79.645,79.671,79.645,79.648,91520000.0
2007-11-01 09:03:00,79.681,79.681,79.647,79.659,54430000.0
2007-11-01 09:04:00,79.652,79.681,79.652,79.681,101970000.0
2007-11-01 09:05:00,79.659,79.674,79.659,79.674,94920000.0
2007-11-01 09:06:00,79.697,79.697,79.69,79.69,62990000.0
2007-11-01 09:07:00,79.672,79.687,79.66,79.687,44140000.0
2007-11-01 09:08:00,79.654,79.679,79.653,79.653,52790000.0
2007-11-01 09:09:00,79.683,79.683,79.658,79.682,14350000.0
2007-11-01 09:10:00,79.682,79.7,79.676,79.678,24790000.0
2007-11-01 09:11:00,79.687,79.688,79.681,79.688,57470000.0
2007-11-01 09:12:00,79.707,79.707,79.683,79.683,40010000.0
2007-11-01 09:13:00,79.689,79.689,79.681,79.687,66220000.0
2007-11-01 09:14:00,79.677,79.686,79.67,79.686,104680000.0
2007-11-01 09:15:00,79.702,79.702,79.673,79.687,42720000.0
2007-11-01 09:16:00,79.678,79.682,79.663,79.67,26370000.0
2007-11-01 09:17:00,79.685,79.696,79.683,79.696,70700000.0
2007-11-01 09:18:00,79.716,79.716,79.71,79.71,64160000.0
2007-11-01 09:19:00,79.669,79.691,79.663,79.669,96780000.0
2007-11-01 09:20:00,79.66,79.673,79.654,79.66,70420000.0
2007-11-01 09:21:00,79.685,79.698,79.656,79.662,108290000.0
2007-11-01 09:22:00,79.68,79.711,79.678,79.695,127010000.0
2007-11-01 09:23:00,79.688,79.709,79.675,79.692,44630000.0
2007-11-01 09:24:00,79.721,79.721,79.676,79.685,39150000.0
2007-11-01 09:25:00,79.69,79.713,79.683,79.713,36710000.0
2007-11-01 09:26:00,79.708,79.758,79.695,79.72,39740000.0
2007-11-01 09:27:00,79.762,79.762,79.726,79.742,37050000.0
2007-11-01 09:28:00,79.745,79.759,79.734,79.734,20670000.0
2007-11-01 09:29:00,79.739,79.757,79.735,79.746,38010000.0
2007-11-01 09:30:00,79.74,79.777,79.736,79.752,68690000.0
2007-11-01 09:31:00,79.72,79.761,79.72,79.738,44430000.0
2007-11-01 09:32:00,79.733,79.762,79.733,79.753,55710000.0
2007-11-01 09:33:00,79.781,79.781,79.745,79.749,46940000.0
2007-11-01 09:34:00,79.757,79.763,79.752,79.752,40000000.0
2007-11-01 09:35:00,79.756,79.763,79.726,79.728,74210000.0
2007-11-01 09:36:00,79.748,79.748,79.676,79.676,80040000.0
2007-11-01 09:37:00,79.682,79.699,79.676,79.683,50120000.0
2007-11-01 09:38:00,79.683,79.683,79.67,79.675,51630000.0
2007-11-01 09:39:00,79.701,79.701,79.681,79.695,32040000.0
2007-11-01 09:40:00,79.704,79.722,79.701,79.709,18260000.0
2007-11-01 09:41:00,79.686,79.686,79.679,79.679,47240000.0
2007-11-01 09:42:00,79.712,79.712,79.685,79.696,98080000.0
2007-11-01 09:43:00,79.723,79.723,79.696,79.716,35940000.0
2007-11-01 09:45:00,79.734,79.734,79.697,79.702,110960000.0
2007-11-01 09:46:00,79.714,79.714,79.697,79.708,82750000.0
2007-11-01 09:47:00,79.702,79.714,79.69,79.69,35910000.0
2007-11-01 09:48:00,79.726,79.726,79.721,79.721,29730000.0
2007-11-01 09:49:00,79.704,79.733,79.704,79.71,40250000.0
2007-11-01 09:51:00,79.733,79.733,79.695,79.695,72280000.0
2007-11-01 09:52:00,79.705,79.73,79.705,79.719,85410000.0
2007-11-01 09:53:00,79.728,79.755,79.721,79.721,49560000.0
2007-11-01 09:54:00,79.75,79.759,79.729,79.759,71980000.0
2007-11-01 09:55:00,79.742,79.757,79.717,79.737,100860000.0
2007-11-01 09:57:00,79.774,79.774,79.742,79.742,73820000.0
2007-11-01 09:58:00,79.747,79.747,79.741,79.742,103350000.0
2007-11-01 09:59:00,79.733,79.771,79.733,79.756,124640000.0
2007-11-01 10:00:00,79.787,79.791,79.756,79.791,85280000.0
2007-11-01 10:01:00,79.765,79.805,79.765,79.805,81890000.0
2007-11-01 10:02:00,79.772,79.795,79.766,79.774,104670000.0
2007-11-01 10:03:00,79.792,79.792,79.765,79.765,76710000.0
2007-11-01 10:04:00,79.767,79.805,79.767,79.805,106070000.0
2007-11-01 10:05:00,79.771,79.8,79.771,79.8,67370000.0
2007-11-01 10:06:00,79.815,79.821,79.799,79.803,75620000.0
2007-11-01 10:07:00,79.803,79.803,79.766,79.78,80560000.0
2007-11-01 10:08:00,79.79,79.832,79.79,79.811,83810000.0
2007-11-01 10:09:00,79.822,79.862,79.818,79.847,70960000.0
2007-11-01 10:10:00,79.84,79.844,79.814,79.814,81580000.0
2007-11-01 10:11:00,79.825,79.825,79.795,79.801,79620000.0
2007-11-01 10:12:00,79.834,79.834,79.796,79.81,81390000.0
2007-11-01 10:13:00,79.815,79.829,79.798,79.82,75650000.0
2007-11-01 10:14:00,79.808,79.818,79.808,79.818,83560000.0
2007-11-01 10:15:00,79.852,79.852,79.812,79.831,110310000.0
2007-11-01 10:16:00,79.793,79.824,79.793,79.801,121720000.0
2007-11-01 10:17:00,79.82,79.82,79.762,79.782,103250000.0
2007-11-01 10:18:00,79.811,79.811,79.777,79.784,71770000.0
2007-11-01 10:19:00,79.81,79.831,79.797,79.817,84880000.0
2007-11-01 10:20:00,79.823,79.823,79.804,79.804,88170000.0
2007-11-01 10:21:00,79.845,79.845,79.809,79.811,61530000.0
2007-11-01 10:22:00,79.818,79.831,79.802,79.802,24290000.0
2007-11-01 10:23:00,79.787,79.8,79.777,79.795,71400000.0
2007-11-01 10:24:00,79.81,79.818,79.777,79.818,50200000.0
2007-11-01 10:25:00,79.789,79.8,79.772,79.772,104330000.0
2007-11-01 10:26:00,79.789,79.801,79.782,79.797,118500000.0
2007-11-01 10:27:00,79.819,79.835,79.794,79.832,77280000.0
2007-11-01 10:28:00,79.83,79.861,79.828,79.832,54560000.0
2007-11-01 10:29:00,79.835,79.861,79.829,79.829,67960000.0
2007-11-01 10:30:00,79.849,79.849,79.827,79.846,101290000.0
2007-11-01 10:31:00,79.84,79.849,79.836,79.841,58120000.0
2007-11-01 10:32:00,79.847,79.85,79.827,79.847,43380000.0
2007-11-01 10:33:00,79.86,79.86,79.794,79.804,78680000.0
2007-11-01 10:34:00,79.824,79.824,79.787,79.824,68660000.0
2007-11-01 10:35:00,79.806,79.808,79.798,79.808,74650000.0
2007-11-01 10:36:00,79.841,79.841,79.804,79.837,61740000.0
2007-11-01 10:37:00,79.81,79.823,79.81,79.818,42310000.0
2007-11-01 10:38:00,79.81,79.83,79.801,79.801,71270000.0
2007-11-01 10:39:00,79.828,79.828,79.764,79.764,58310000.0
2007-11-01 10:40:00,79.747,79.769,79.741,79.741,36260000.0
2007-11-01 10:41:00,79.748,79.751,79.738,79.746,44970000.0
2007-11-01 10:42:00,79.786,79.799,79.774,79.798,102930000.0
2007-11-01 10:43:00,79.768,79.77,79.767,79.768,95760000.0
2007-11-01 10:44:00,79.783,79.804,79.783,79.79,143480000.0
2007-11-01 10:45:00,79.823,79.823,79.782,79.798,74790000.0
2007-11-01 10:46:00,79.785,79.804,79.785,79.791,62920000.0
2007-11-01 10:47:00,79.796,79.799,79.777,79.796,33320000.0
2007-11-01 10:48:00,79.804,79.824,79.788,79.824,44580000.0
2007-11-01 10:49:00,79.806,79.806,79.792,79.792,60550000.0
2007-11-01 10:50:00,79.8,79.831,79.795,79.809,124190000.0
2007-11-01 10:51:00,79.833,79.833,79.783,79.807,58130000.0
2007-11-01 10:52:00,79.788,79.791,79.786,79.788,32160000.0
2007-11-01 10:53:00,79.782,79.799,79.774,79.795,38730000.0
2007-11-01 10:54:00,79.803,79.803,79.774,79.774,28110000.0
2007-11-01 10:55:00,79.759,79.781,79.745,79.764,70440000.0
2007-11-01 10:56:00,79.747,79.78,79.742,79.742,62750000.0
2007-11-01 10:57:00,79.767,79.767,79.743,79.743,123220000.0
2007-11-01 10:58:00,79.746,79.75,79.74,79.74,111910000.0
2007-11-01 10:59:00,79.75,79.772,79.747,79.765,77810000.0
2007-11-01 11:00:00,79.79,79.79,79.753,79.753,121690000.0
2007-11-01 11:01:00,79.764,79.791,79.756,79.772,91380000.0
2007-11-01 11:02:00,79.794,79.794,79.751,79.751,98800000.0
2007-11-01 11:03:00,79.785,79.788,79.758,79.76,42110000.0
2007-11-01 11:04:00,79.765,79.765,79.75,79.757,44350000.0
2007-11-01 11:05:00,79.756,79.79,79.756,79.763,32080000.0
2007-11-01 11:06:00,79.769,79.792,79.761,79.761,44090000.0
2007-11-01 11:07:00,79.77,79.792,79.763,79.763,25470000.0
2007-11-01 11:08:00,79.779,79.791,79.754,79.767,44290000.0
2007-11-01 11:09:00,79.807,79.807,79.799,79.799,42440000.0
2007-11-01 11:10:00,79.778,79.789,79.767,79.771,92330000.0
2007-11-01 11:11:00,79.781,79.805,79.781,79.805,91260000.0
2007-11-01 11:12:00,79.812,79.812,79.778,79.795,71610000.0
2007-11-01 11:13:00,79.778,79.804,79.775,79.804,82270000.0
2007-11-01 11:14:00,79.785,79.786,79.78,79.785,112190000.0
2007-11-01 11:15:00,79.811,79.811,79.787,79.791,107970000.0
2007-11-01 11:16:00,79.802,79.817,79.794,79.794,148400000.0
2007-11-01 11:17:00,79.805,79.817,79.787,79.794,118700000.0
2007-11-01 11:18:00,79.815,79.815,79.788,79.791,104270000.0
2007-11-01 11:19:00,79.8,79.812,79.79,79.809,70750000.0
2007-11-01 11:20:00,79.796,79.797,79.791,79.791,104410000.0
2007-11-01 11:21:00,79.833,79.833,79.807,79.833,58740000.0
2007-11-01 11:22:00,79.821,79.846,79.821,79.846,82560000.0
2007-11-01 11:23:00,79.829,79.862,79.828,79.845,77670000.0
2007-11-01 11:24:00,79.871,79.871,79.832,79.832,42190000.0
2007-11-01 11:25:00,79.837,79.862,79.834,79.834,70280000.0
2007-11-01 11:26:00,79.819,79.834,79.811,79.817,80610000.0
2007-11-01 11:27:00,79.853,79.853,79.815,79.826,125610000.0
2007-11-01 11:28:00,79.802,79.828,79.802,79.81,97600000.0
2007-11-01 11:29:00,79.828,79.83,79.804,79.804,93700000.0
2007-11-01 11:30:00,79.835,79.849,79.81,79.818,85300000.0
2007-11-01 11:31:00,79.835,79.838,79.815,79.827,79940000.0
2007-11-01 11:32:00,79.819,79.843,79.806,79.813,59180000.0
2007-11-01 11:33:00,79.834,79.834,79.79,79.79,45550000.0
2007-11-01 11:34:00,79.8,79.807,79.799,79.806,72720000.0
2007-11-01 11:35:00,79.834,79.834,79.801,79.833,90340000.0
2007-11-01 11:36:00,79.834,79.834,79.799,79.809,67260000.0
2007-11-01 11:37:00,79.815,79.829,79.794,79.802,76640000.0
2007-11-01 11:38:00,79.811,79.817,79.809,79.815,59790000.0
2007-11-01 11:39:00,79.843,79.843,79.811,79.821,69000000.0
2007-11-01 11:40:00,79.81,79.817,79.81,79.817,82640000.0
2007-11-01 11:41:00,79.849,79.85,79.846,79.848,43460000.0
2007-11-01 11:42:00,79.873,79.873,79.83,79.839,86580000.0
2007-11-01 11:43:00,79.807,79.824,79.802,79.824,109960000.0
2007-11-01 11:44:00,79.788,79.829,79.785,79.785,81180000.0
2007-11-01 11:45:00,79.831,79.831,79.784,79.825,66010000.0
2007-11-01 11:46:00,79.81,79.81,79.799,79.799,58140000.0
2007-11-01 11:47:00,79.806,79.808,79.8,79.808,88170000.0
2007-11-01 11:48:00,79.857,79.857,79.823,79.837,57330000.0
2007-11-01 11:49:00,79.807,79.825,79.803,79.809,49530000.0
2007-11-01 11:50:00,79.8,79.806,79.8,79.801,42760000.0
2007-11-01 11:51:00,79.821,79.821,79.797,79.808,35170000.0
2007-11-01 11:52:00,79.782,79.788,79.782,79.784,50460000.0
2007-11-01 11:54:00,79.836,79.836,79.796,79.814,70820000.0
2007-11-01 11:57:00,79.857,79.857,79.849,79.849,98830000.0
2007-11-01 11:58:00,79.825,79.835,79.811,79.811,96080000.0
2007-11-01 11:59:00,79.821,79.843,79.817,79.843,116870000.0
2007-11-01 12:00:00,79.844,79.844,79.814,79.818,123610000.0
2007-11-01 12:01:00,79.81,79.816,79.809,79.816,83220000.0
2007-11-01 12:02:00,79.809,79.817,79.807,79.807,75690000.0
2007-11-01 12:03:00,79.833,79.841,79.817,79.819,151840000.0
2007-11-01 12:04:00,79.814,79.819,79.812,79.819,91970000.0
2007-11-01 12:05:00,79.809,79.811,79.808,79.809,47240000.0
2007-11-01 12:06:00,79.853,79.853,79.795,79.795,103450000.0
2007-11-01 12:07:00,79.802,79.805,79.793,79.796,124520000.0
2007-11-01 12:08:00,79.791,79.795,79.783,79.79,140990000.0
2007-11-01 12:09:00,79.804,79.852,79.804,79.852,85050000.0
2007-11-01 12:10:00,79.847,79.859,79.83,79.83,97200000.0
2007-11-01 12:11:00,79.855,79.86,79.851,79.859,113280000.0
2007-11-01 12:12:00,79.864,79.864,79.819,79.819,70600000.0
2007-11-01 12:13:00,79.828,79.855,79.826,79.838,94270000.0
2007-11-01 12:14:00,79.843,79.846,79.828,79.846,54240000.0
2007-11-01 12:15:00,79.865,79.871,79.845,79.867,49570000.0
2007-11-01 12:16:00,79.873,79.873,79.842,79.842,85920000.0
2007-11-01 12:17:00,79.847,79.847,79.821,79.821,59800000.0
2007-11-01 12:18:00,79.822,79.837,79.818,79.818,13900000.0
2007-11-01 12:19:00,79.81,79.845,79.81,79.845,100670000.0
2007-11-01 12:20:00,79.836,79.841,79.818,79.836,50720000.0
2007-11-01 12:21:00,79.857,79.857,79.851,79.851,44770000.0
2007-11-01 12:22:00,79.829,79.849,79.823,79.83,65730000.0
2007-11-01 12:23:00,79.841,79.854,79.835,79.854,60360000.0
2007-11-01 12:24:00,79.869,79.869,79.834,79.844,68680000.0
2007-11-01 12:25:00,79.834,79.851,79.82,79.851,65750000.0
2007-11-01 12:26:00,79.834,79.834,79.811,79.819,48660000.0
2007-11-01 12:27:00,79.81,79.839,79.804,79.804,75870000.0
2007-11-01 12:28:00,79.811,79.824,79.811,79.824,59970000.0
2007-11-01 12:29:00,79.785,79.788,79.784,79.785,35550000.0
2007-11-01 12:30:00,79.833,79.833,79.793,79.81,46240000.0
2007-11-01 12:31:00,79.78,79.828,79.78,79.817,97090000.0
2007-11-01 12:32:00,79.826,79.844,79.811,79.836,98220000.0
2007-11-01 12:33:00,79.853,79.853,79.808,79.818,135740000.0
2007-11-01 12:34:00,79.81,79.817,79.81,79.811,83110000.0
2007-11-01 12:35:00,79.817,79.817,79.811,79.817,65690000.0
2007-11-01 12:36:00,79.844,79.844,79.831,79.831,32540000.0
2007-11-01 12:37:00,79.822,79.864,79.822,79.864,47580000.0
2007-11-01 12:38:00,79.846,79.846,79.822,79.83,59530000.0
2007-11-01 12:39:00,79.862,79.862,79.827,79.845,129870000.0
2007-11-01 12:41:00,79.821,79.828,79.821,79.821,36130000.0
2007-11-01 12:42:00,79.852,79.852,79.822,79.822,38160000.0
2007-11-01 12:43:00,79.834,79.847,79.815,79.834,23560000.0
2007-11-01 12:45:00,79.863,79.863,79.836,79.848,67090000.0
2007-11-01 12:46:00,79.839,79.857,79.821,79.821,122680000.0
2007-11-01 12:47:00,79.824,79.824,79.812,79.817,116470000.0
2007-11-01 12:48:00,79.847,79.847,79.817,79.836,75900000.0
2007-11-01 12:49:00,79.819,79.845,79.816,79.845,126740000.0
2007-11-01 12:50:00,79.8,79.831,79.8,79.817,95740000.0
2007-11-01 12:51:00,79.867,79.867,79.86,79.86,93750000.0
2007-11-01 12:52:00,79.809,79.815,79.807,79.807,46280000.0
2007-11-01 12:53:00,79.816,79.816,79.811,79.811,46820000.0
2007-11-01 12:54:00,79.845,79.845,79.819,79.827,31260000.0
2007-11-01 12:56:00,79.84,79.86,79.826,79.86,25640000.0
2007-11-01 12:57:00,79.853,79.853,79.824,79.836,40370000.0
2007-11-01 12:58:00,79.831,79.864,79.831,79.864,42350000.0
2007-11-01 12:59:00,79.826,79.84,79.822,79.836,93500000.0
2007-11-01 13:00:00,79.852,79.852,79.833,79.839,91970000.0
2007-11-01 13:01:00,79.847,79.847,79.819,79.819,68530000.0
2007-11-01 13:02:00,79.81,79.852,79.81,79.838,85420000.0
2007-11-01 13:03:00,79.871,79.871,79.832,79.849,121290000.0
2007-11-01 13:04:00,79.824,79.859,79.824,79.824,113160000.0
2007-11-01 13:05:00,79.83,79.848,79.822,79.833,158120000.0
2007-11-01 13:06:00,79.845,79.865,79.823,79.865,122910000.0
2007-11-01 13:07:00,79.83,79.836,79.829,79.836,94600000.0
2007-11-01 13:08:00,79.852,79.886,79.852,79.886,69350000.0
2007-11-01 13:09:00,79.892,79.892,79.854,79.854,97810000.0
2007-11-01 13:10:00,79.864,79.893,79.864,79.893,65910000.0
2007-11-01 13:11:00,79.881,79.914,79.876,79.895,75550000.0
2007-11-01 13:12:00,79.906,79.913,79.876,79.894,77150000.0
2007-11-01 13:13:00,79.87,79.893,79.864,79.87,39510000.0
2007-11-01 13:14:00,79.875,79.875,79.863,79.867,65620000.0
2007-11-01 13:15:00,79.895,79.899,79.871,79.892,75180000.0
2007-11-01 13:16:00,79.875,79.904,79.875,79.904,118120000.0
2007-11-01 13:17:00,79.88,79.904,79.88,79.904,95940000.0
2007-11-01 13:18:00,79.921,79.921,79.896,79.896,90170000.0
2007-11-01 13:20:00,79.884,79.897,79.884,79.896,78980000.0
2007-11-01 13:21:00,79.902,79.902,79.875,79.894,66520000.0
2007-11-01 13:22:00,79.878,79.898,79.865,79.885,49040000.0
2007-11-01 13:23:00,79.876,79.876,79.861,79.861,85680000.0
2007-11-01 13:24:00,79.902,79.902,79.87,79.873,84610000.0
2007-11-01 13:26:00,79.861,79.874,79.861,79.874,75770000.0
2007-11-01 13:27:00,79.922,79.922,79.87,79.889,65820000.0
2007-11-01 13:28:00,79.868,79.869,79.867,79.868,78220000.0
2007-11-01 13:29:00,79.843,79.87,79.843,79.858,78090000.0
2007-11-01 13:30:00,79.891,79.891,79.855,79.869,41310000.0
2007-11-01 13:31:00,79.862,79.89,79.858,79.861,91190000.0
2007-11-01 13:32:00,79.873,79.9,79.873,79.896,112320000.0
2007-11-01 13:33:00,79.924,79.924,79.892,79.892,83800000.0
2007-11-01 13:34:00,79.901,79.915,79.901,79.915,72070000.0
2007-11-01 13:35:00,79.906,79.906,79.893,79.897,64340000.0
2007-11-01 13:36:00,79.931,79.931,79.878,79.887,83010000.0
2007-11-01 13:37:00,79.874,79.93,79.873,79.93,54810000.0
2007-11-01 13:38:00,79.948,79.962,79.938,79.939,43890000.0
2007-11-01 13:39:00,79.973,79.973,79.924,79.924,42990000.0
2007-11-01 13:40:00,79.931,79.951,79.925,79.93,36600000.0
2007-11-01 13:41:00,79.937,79.941,79.922,79.922,52340000.0
2007-11-01 13:42:00,79.952,79.952,79.924,79.924,110310000.0
2007-11-01 13:43:00,79.931,79.948,79.923,79.923,75460000.0
2007-11-01 13:44:00,79.933,79.941,79.91,79.916,80920000.0
2007-11-01 13:45:00,79.901,79.938,79.893,79.932,101970000.0
2007-11-01 13:46:00,79.922,79.946,79.921,79.921,98340000.0
2007-11-01 13:47:00,79.913,79.961,79.913,79.948,96840000.0
2007-11-01 13:48:00,79.976,79.981,79.953,79.974,122940000.0
2007-11-01 13:49:00,79.984,79.984,79.965,79.965,120500000.0
2007-11-01 13:50:00,79.975,79.99,79.966,79.979,79200000.0
2007-11-01 13:51:00,79.989,80.019,79.97,80.019,76720000.0
2007-11-01 13:52:00,80.007,80.029,80.003,80.003,146690000.0
2007-11-01 13:53:00,80.023,80.023,80.003,80.011,95580000.0
2007-11-01 13:54:00,80.036,80.053,80.021,80.031,42750000.0
2007-11-01 13:55:00,79.996,80.021,79.975,79.975,104710000.0
2007-11-01 13:56:00,79.998,80.01,79.982,79.997,132910000.0
2007-11-01 13:57:00,80.024,80.024,79.992,79.992,143710000.0
2007-11-01 13:58:00,80.004,80.021,79.989,79.989,89400000.0
2007-11-01 13:59:00,80.001,80.017,79.985,80.017,105250000.0
2007-11-01 14:00:00,80.028,80.028,79.986,79.986,109870000.0
2007-11-01 14:01:00,80.003,80.009,80.001,80.005,71690000.0
2007-11-01 14:03:00,80.009,80.009,79.976,79.991,54720000.0
2007-11-01 14:04:00,79.979,79.991,79.973,79.978,44980000.0
2007-11-01 14:05:00,79.971,79.991,79.964,79.964,80870000.0
2007-11-01 14:06:00,79.992,79.992,79.962,79.962,63140000.0
2007-11-01 14:07:00,79.936,79.955,79.92,79.92,18290000.0
2007-11-01 14:08:00,79.902,79.914,79.883,79.883,60170000.0
2007-11-01 14:09:00,79.911,79.911,79.871,79.892,89850000.0
2007-11-01 14:10:00,79.909,79.909,79.843,79.843,63260000.0
2007-11-01 14:11:00,79.85,79.85,79.796,79.817,46100000.0
2007-11-01 14:12:00,79.84,79.84,79.801,79.819,46990000.0
2007-11-01 14:13:00,79.806,79.825,79.793,79.825,40030000.0
2007-11-01 14:14:00,79.802,79.82,79.786,79.799,50900000.0
2007-11-01 14:15:00,79.832,79.832,79.8,79.801,111070000.0
2007-11-01 14:16:00,79.796,79.83,79.778,79.821,87960000.0
2007-11-01 14:17:00,79.817,79.828,79.783,79.783,83980000.0
2007-11-01 14:18:00,79.89,79.89,79.783,79.814,106100000.0
2007-11-01 14:19:00,79.792,79.796,79.744,79.749,101650000.0
2007-11-01 14:20:00,79.75,79.77,79.738,79.77,112430000.0
2007-11-01 14:21:00,79.782,79.782,79.75,79.758,125470000.0
2007-11-01 14:22:00,79.754,79.791,79.754,79.791,128250000.0
2007-11-01 14:23:00,79.762,79.782,79.762,79.769,93200000.0
2007-11-01 14:24:00,79.792,79.792,79.743,79.743,84910000.0
2007-11-01 14:25:00,79.728,79.738,79.709,79.718,152380000.0
2007-11-01 14:26:00,79.726,79.726,79.677,79.677,102010000.0
2007-11-01 14:27:00,79.678,79.707,79.668,79.693,51380000.0
2007-11-01 14:28:00,79.688,79.698,79.668,79.681,104780000.0
2007-11-01 14:29:00,79.668,79.702,79.659,79.687,128480000.0
2007-11-01 14:30:00,79.668,79.687,79.649,79.668,146050000.0
2007-11-01 14:31:00,79.703,79.757,79.695,79.743,81860000.0
2007-11-01 14:32:00,79.726,79.744,79.707,79.726,106630000.0
2007-11-01 14:33:00,79.721,79.73,79.693,79.698,120970000.0
2007-11-01 14:34:00,79.708,79.718,79.685,79.689,73670000.0
2007-11-01 14:35:00,79.709,79.709,79.684,79.704,98640000.0
2007-11-01 14:36:00,79.712,79.729,79.67,79.712,58240000.0
2007-11-01 14:37:00,79.689,79.698,79.656,79.661,51130000.0
2007-11-01 14:38:00,79.643,79.661,79.603,79.606,92350000.0
2007-11-01 14:39:00,79.621,79.621,79.572,79.572,63530000.0
2007-11-01 14:40:00,79.545,79.558,79.523,79.523,15450000.0
2007-11-01 14:41:00,79.534,79.58,79.534,79.566,99750000.0
2007-11-01 14:42:00,79.604,79.607,79.563,79.572,118200000.0
2007-11-01 14:43:00,79.575,79.588,79.548,79.568,128490000.0
2007-11-01 14:44:00,79.537,79.56,79.534,79.534,82930000.0
2007-11-01 14:45:00,79.568,79.568,79.49,79.53,79150000.0
2007-11-01 14:46:00,79.496,79.519,79.486,79.5,152540000.0
2007-11-01 14:47:00,79.518,79.518,79.478,79.478,101030000.0
2007-11-01 14:48:00,79.511,79.511,79.419,79.419,50390000.0
2007-11-01 14:49:00,79.396,79.414,79.36,79.371,104600000.0
2007-11-01 14:50:00,79.399,79.406,79.371,79.403,138220000.0
2007-11-01 14:51:00,79.416,79.448,79.388,79.44,139130000.0
2007-11-01 14:52:00,79.429,79.468,79.425,79.446,90630000.0
2007-11-01 14:53:00,79.436,79.439,79.399,79.399,107860000.0
2007-11-01 14:54:00,79.392,79.428,79.388,79.412,117340000.0
2007-11-01 14:55:00,79.399,79.42,79.385,79.42,77170000.0
2007-11-01 14:56:00,79.436,79.449,79.427,79.449,97580000.0
2007-11-01 14:57:00,79.462,79.482,79.423,79.448,56400000.0
2007-11-01 14:58:00,79.463,79.517,79.463,79.505,50050000.0
2007-11-01 14:59:00,79.535,79.545,79.506,79.529,89080000.0
2007-11-01 15:00:00,79.493,79.525,79.472,79.491,68560000.0
2007-11-01 15:01:00,79.489,79.507,79.487,79.5,15100000.0
2007-11-01 15:02:00,79.502,79.55,79.498,79.504,100150000.0
2007-11-01 15:03:00,79.536,79.55,79.515,79.53,71700000.0
2007-11-01 15:04:00,79.518,79.54,79.517,79.54,82270000.0
2007-11-01 15:05:00,79.517,79.539,79.502,79.502,63480000.0
2007-11-01 15:06:00,79.523,79.523,79.465,79.494,73420000.0
2007-11-01 15:07:00,79.46,79.471,79.433,79.433,78690000.0
2007-11-01 15:08:00,79.419,79.429,79.402,79.402,45090000.0
2007-11-01 15:09:00,79.427,79.449,79.396,79.428,94550000.0
2007-11-01 15:10:00,79.424,79.461,79.424,79.461,115800000.0
2007-11-01 15:11:00,79.434,79.471,79.434,79.455,88610000.0
2007-11-01 15:12:00,79.497,79.501,79.466,79.466,73800000.0
2007-11-01 15:13:00,79.483,79.519,79.468,79.519,52120000.0
2007-11-01 15:14:00,79.512,79.513,79.483,79.513,89670000.0
2007-11-01 15:15:00,79.531,79.531,79.48,79.483,68510000.0
2007-11-01 15:16:00,79.473,79.49,79.472,79.472,50020000.0
2007-11-01 15:17:00,79.478,79.494,79.473,79.494,48760000.0
2007-11-01 15:18:00,79.503,79.503,79.472,79.472,39730000.0
2007-11-01 15:19:00,79.477,79.492,79.457,79.462,51820000.0
2007-11-01 15:20:00,79.47,79.491,79.464,79.479,110830000.0
2007-11-01 15:21:00,79.473,79.502,79.473,79.474,77340000.0
2007-11-01 15:22:00,79.482,79.499,79.474,79.479,89390000.0
2007-11-01 15:23:00,79.47,79.491,79.464,79.476,109260000.0
2007-11-01 15:24:00,79.473,79.494,79.464,79.487,113090000.0
2007-11-01 15:25:00,79.472,79.492,79.472,79.487,106560000.0
2007-11-01 15:26:00,79.498,79.523,79.481,79.523,124730000.0
2007-11-01 15:27:00,79.53,79.53,79.486,79.494,123390000.0
2007-11-01 15:28:00,79.485,79.52,79.483,79.483,82960000.0
2007-11-01 15:29:00,79.515,79.515,79.475,79.478,77740000.0
2007-11-01 15:30:00,79.524,79.524,79.477,79.496,155510000.0
2007-11-01 15:31:00,79.495,79.519,79.487,79.491,96640000.0
2007-11-01 15:32:00,79.485,79.517,79.484,79.484,48830000.0
2007-11-01 15:33:00,79.521,79.521,79.466,79.498,105640000.0
2007-11-01 15:34:00,79.474,79.482,79.444,79.453,132650000.0
2007-11-01 15:35:00,79.472,79.472,79.433,79.433,150040000.0
2007-11-01 15:36:00,79.46,79.46,79.403,79.403,86690000.0
2007-11-01 15:37:00,79.412,79.412,79.304,79.304,107300000.0
2007-11-01 15:38:00,79.315,79.315,79.262,79.262,119920000.0
2007-11-01 15:39:00,79.281,79.281,79.185,79.222,74700000.0
2007-11-01 15:40:00,79.196,79.227,79.189,79.217,89570000.0
2007-11-01 15:41:00,79.188,79.203,79.174,79.182,56260000.0
2007-11-01 15:42:00,79.204,79.211,79.185,79.199,49600000.0
2007-11-01 15:43:00,79.237,79.253,79.214,79.234,85650000.0
2007-11-01 15:44:00,79.268,79.292,79.247,79.268,61740000.0
2007-11-01 15:45:00,79.291,79.291,79.207,79.207,11070000.0
2007-11-01 15:46:00,79.173,79.173,79.112,79.113,83380000.0
2007-11-01 15:47:00,79.128,79.16,79.119,79.16,91150000.0
2007-11-01 15:48:00,79.171,79.184,79.121,79.134,38720000.0
2007-11-01 15:49:00,79.111,79.142,79.111,79.122,72700000.0
2007-11-01 15:50:00,79.115,79.148,79.115,79.147,80130000.0
2007-11-01 15:51:00,79.174,79.193,79.144,79.193,123090000.0
2007-11-01 15:52:00,79.181,79.189,79.155,79.16,101860000.0
2007-11-01 15:53:00,79.187,79.202,79.175,79.19,92530000.0
2007-11-01 15:54:00,79.208,79.221,79.192,79.192,92960000.0
2007-11-01 15:55:00,79.216,79.227,79.178,79.187,85200000.0
2007-11-01 15:56:00,79.209,79.209,79.168,79.202,59110000.0
2007-11-01 15:57:00,79.212,79.218,79.197,79.199,53220000.0
2007-11-01 15:58:00,79.19,79.203,79.168,79.173,77450000.0
2007-11-01 15:59:00,79.179,79.23,79.168,79.191,94250000.0
2007-11-01 16:00:00,79.206,79.226,79.179,79.186,68610000.0
2007-11-01 16:01:00,79.179,79.192,79.145,79.145,88360000.0
2007-11-01 16:02:00,79.135,79.148,79.052,79.052,71270000.0
2007-11-01 16:03:00,79.032,79.069,79.008,79.008,68470000.0
2007-11-01 16:04:00,79.026,79.044,79.016,79.044,75120000.0
2007-11-01 16:05:00,79.023,79.039,78.993,78.993,38030000.0
2007-11-01 16:06:00,78.992,79.017,78.978,78.992,86580000.0
2007-11-01 16:07:00,78.983,79.027,78.983,79.003,112270000.0
2007-11-01 16:08:00,78.992,79.007,78.974,78.985,86820000.0
2007-11-01 16:09:00,79.026,79.043,79.007,79.036,75030000.0
2007-11-01 16:10:00,79.026,79.028,78.97,78.97,61090000.0
2007-11-01 16:11:00,78.932,78.932,78.894,78.894,88730000.0
2007-11-01 16:12:00,78.923,78.923,78.875,78.903,63140000.0
2007-11-01 16:13:00,78.911,78.924,78.909,78.909,44990000.0
2007-11-01 16:14:00,78.905,78.923,78.905,78.918,44930000.0
2007-11-01 16:15:00,78.953,78.953,78.907,78.914,41350000.0
2007-11-01 16:16:00,78.899,78.906,78.891,78.906,51550000.0
2007-11-01 16:17:00,78.893,78.893,78.874,78.893,105800000.0
2007-11-01 16:18:00,78.932,78.932,78.896,78.9,82750000.0
2007-11-01 16:19:00,78.911,78.923,78.905,78.909,82610000.0
2007-11-01 16:20:00,78.921,78.93,78.914,78.919,115370000.0
2007-11-01 16:21:00,78.944,78.944,78.909,78.912,99980000.0
2007-11-01 16:22:00,78.92,78.94,78.914,78.935,104640000.0
2007-11-01 16:23:00,78.933,78.971,78.933,78.956,124760000.0
2007-11-01 16:24:00,78.992,78.992,78.962,78.986,124100000.0
2007-11-01 16:25:00,79.004,79.029,78.997,79.009,91490000.0
2007-11-01 16:26:00,79.007,79.066,79.007,79.066,79600000.0
2007-11-01 16:27:00,79.101,79.101,79.055,79.088,137430000.0
2007-11-01 16:28:00,79.079,79.114,79.079,79.094,101560000.0
2007-11-01 16:29:00,79.06,79.077,79.046,79.073,49810000.0
2007-11-01 16:30:00,79.062,79.104,79.062,79.081,103910000.0
2007-11-01 16:31:00,79.072,79.108,79.072,79.082,132380000.0
2007-11-01 16:32:00,79.056,79.115,79.056,79.088,151450000.0
2007-11-01 16:33:00,79.121,79.127,79.089,79.11,89670000.0
2007-11-01 16:34:00,79.121,79.139,79.084,79.096,103270000.0
2007-11-01 16:35:00,79.091,79.125,79.091,79.118,130800000.0
2007-11-01 16:36:00,79.116,79.138,79.099,79.099,75800000.0
2007-11-01 16:37:00,79.122,79.146,79.1,79.131,101400000.0
2007-11-01 16:38:00,79.132,79.173,79.132,79.157,60760000.0
2007-11-01 16:39:00,79.189,79.204,79.156,79.204,51740000.0
2007-11-01 16:40:00,79.219,79.219,79.179,79.183,86450000.0
2007-11-01 16:41:00,79.173,79.202,79.173,79.173,69140000.0
2007-11-01 16:42:00,79.183,79.216,79.178,79.202,11350000.0
2007-11-01 16:43:00,79.2,79.202,79.186,79.194,19760000.0
2007-11-01 16:44:00,79.187,79.2,79.163,79.171,129720000.0
2007-11-01 16:45:00,79.205,79.205,79.178,79.181,91060000.0
2007-11-01 16:46:00,79.169,79.199,79.158,79.158,107430000.0
2007-11-01 16:47:00,79.152,79.183,79.152,79.167,113030000.0
2007-11-01 16:48:00,79.171,79.171,79.128,79.13,71660000.0
2007-11-01 16:49:00,79.143,79.151,79.116,79.116,92320000.0
2007-11-01 16:50:00,79.109,79.138,79.109,79.127,60850000.0
2007-11-01 16:51:00,79.117,79.149,79.083,79.086,47490000.0
2007-11-01 16:52:00,79.075,79.132,79.075,79.132,80930000.0
2007-11-01 16:53:00,79.148,79.168,79.136,79.149,61760000.0
2007-11-01 16:54:00,79.143,79.143,79.091,79.094,11080000.0
2007-11-01 16:55:00,79.091,79.121,79.086,79.116,69460000.0
2007-11-01 16:56:00,79.11,79.172,79.106,79.172,28360000.0
2007-11-01 16:57:00,79.201,79.206,79.16,79.172,73650000.0
2007-11-01 16:58:00,79.172,79.172,79.152,79.152,51710000.0
2007-11-01 16:59:00,79.142,79.2,79.142,79.2,96020000.0
2007-11-01 17:00:00,79.177,79.195,79.135,79.153,115670000.0
2007-11-01 17:01:00,79.165,79.171,79.146,79.171,81520000.0
2007-11-01 17:02:00,79.162,79.165,79.128,79.133,47310000.0
2007-11-01 17:03:00,79.161,79.161,79.116,79.142,73340000.0
2007-11-01 17:04:00,79.145,79.156,79.124,79.147,103880000.0
2007-11-01 17:05:00,79.123,79.123,79.095,79.099,58930000.0
2007-11-01 17:06:00,79.122,79.122,79.077,79.097,45350000.0
2007-11-01 17:07:00,79.128,79.142,79.111,79.119,69580000.0
2007-11-01 17:08:00,79.137,79.15,79.118,79.119,63540000.0
2007-11-01 17:09:00,79.14,79.144,79.107,79.144,75910000.0
2007-11-01 17:10:00,79.115,79.139,79.114,79.114,64070000.0
2007-11-01 17:11:00,79.124,79.143,79.121,79.121,41970000.0
2007-11-01 17:12:00,79.155,79.155,79.115,79.144,77670000.0
2007-11-01 17:13:00,79.138,79.152,79.125,79.152,63190000.0
2007-11-01 17:14:00,79.166,79.18,79.154,79.173,46920000.0
2007-11-01 17:15:00,79.194,79.194,79.16,79.16,47910000.0
2007-11-01 17:16:00,79.185,79.2,79.173,79.188,109350000.0
2007-11-01 17:17:00,79.159,79.175,79.154,79.158,99750000.0
2007-11-01 17:18:00,79.181,79.181,79.157,79.162,140360000.0
2007-11-01 17:19:00,79.186,79.192,79.173,79.178,74770000.0
2007-11-01 17:20:00,79.173,79.194,79.173,79.187,59820000.0
2007-11-01 17:21:00,79.213,79.213,79.166,79.194,38220000.0
2007-11-01 17:22:00,79.165,79.192,79.165,79.187,47860000.0
2007-11-01 17:23:00,79.178,79.197,79.174,79.197,64680000.0
2007-11-01 17:24:00,79.213,79.213,79.17,79.17,135340000.0
2007-11-01 17:25:00,79.178,79.2,79.176,79.181,57630000.0
2007-11-01 17:26:00,79.212,79.242,79.189,79.234,37460000.0
2007-11-01 17:27:00,79.237,79.247,79.215,79.22,33970000.0
2007-11-01 17:28:00,79.245,79.245,79.217,79.22,23930000.0
2007-11-01 17:29:00,79.229,79.26,79.224,79.248,63980000.0
2007-11-01 17:30:00,79.243,79.243,79.197,79.237,69880000.0
2007-11-01 17:31:00,79.207,79.218,79.182,79.182,116960000.0
2007-11-01 17:32:00,79.172,79.207,79.172,79.19,118860000.0
2007-11-01 17:33:00,79.232,79.232,79.187,79.194,90110000.0
2007-11-01 17:34:00,79.2,79.2,79.133,79.141,128830000.0
2007-11-01 17:35:00,79.177,79.18,79.152,79.159,100490000.0
2007-11-01 17:36:00,79.167,79.192,79.144,79.152,119560000.0
2007-11-01 17:37:00,79.14,79.16,79.135,79.146,44050000.0
2007-11-01 17:38:00,79.154,79.171,79.139,79.139,42210000.0
2007-11-01 17:39:00,79.173,79.173,79.133,79.133,27090000.0
2007-11-01 17:40:00,79.123,79.163,79.123,79.163,45830000.0
2007-11-01 17:41:00,79.143,79.143,79.091,79.103,29010000.0
2007-11-01 17:42:00,79.131,79.131,79.076,79.076,46760000.0
2007-11-01 17:43:00,79.078,79.107,79.057,79.074,50540000.0
2007-11-01 17:44:00,79.042,79.071,79.04,79.063,97120000.0
2007-11-01 17:45:00,79.091,79.091,79.053,79.053,102680000.0
2007-11-01 17:46:00,79.071,79.089,79.048,79.089,63380000.0
2007-11-01 17:47:00,79.079,79.102,79.074,79.102,86480000.0
2007-11-01 17:48:00,79.082,79.11,79.071,79.102,120880000.0
2007-11-01 17:49:00,79.113,79.115,79.093,79.104,105020000.0
2007-11-01 17:50:00,79.084,79.126,79.084,79.101,159360000.0
2007-11-01 17:51:00,79.135,79.138,79.114,79.131,134330000.0
2007-11-01 17:52:00,79.134,79.134,79.096,79.123,102490000.0
2007-11-01 17:53:00,79.101,79.13,79.101,79.121,80320000.0
2007-11-01 17:54:00,79.116,79.14,79.116,79.121,110590000.0
2007-11-01 17:55:00,79.129,79.141,79.117,79.12,68410000.0
2007-11-01 17:56:00,79.103,79.13,79.103,79.119,81310000.0
2007-11-01 17:57:00,79.153,79.153,79.117,79.136,87550000.0
2007-11-01 17:58:00,79.145,79.145,79.129,79.138,39890000.0
2007-11-01 17:59:00,79.159,79.183,79.145,79.183,72820000.0
2007-11-01 18:00:00,79.196,79.198,79.171,79.186,79060000.0
2007-11-01 18:01:00,79.191,79.191,79.166,79.191,121070000.0
2007-11-01 18:02:00,79.168,79.182,79.162,79.177,101170000.0
2007-11-01 18:03:00,79.203,79.203,79.157,79.157,96030000.0
2007-11-01 18:04:00,79.161,79.211,79.16,79.211,89060000.0
2007-11-01 18:05:00,79.207,79.235,79.186,79.186,87190000.0
2007-11-01 18:06:00,79.194,79.249,79.194,79.23,61630000.0
2007-11-01 18:07:00,79.222,79.245,79.216,79.242,52130000.0
2007-11-01 18:08:00,79.251,79.251,79.221,79.221,80930000.0
2007-11-01 18:09:00,79.247,79.268,79.233,79.267,99000000.0
2007-11-01 18:10:00,79.23,79.26,79.228,79.247,63720000.0
2007-11-01 18:11:00,79.272,79.272,79.219,79.233,76240000.0
2007-11-01 18:12:00,79.22,79.271,79.22,79.245,72390000.0
2007-11-01 18:13:00,79.24,79.273,79.238,79.273,64030000.0
2007-11-01 18:14:00,79.266,79.3,79.244,79.27,87670000.0
2007-11-01 18:15:00,79.303,79.303,79.27,79.281,43450000.0
2007-11-01 18:16:00,79.268,79.293,79.266,79.293,88120000.0
2007-11-01 18:17:00,79.272,79.277,79.222,79.271,115250000.0
2007-11-01 18:18:00,79.299,79.313,79.273,79.308,89100000.0
2007-11-01 18:19:00,79.316,79.339,79.289,79.301,68600000.0
2007-11-01 18:20:00,79.294,79.342,79.294,79.33,60410000.0
2007-11-01 18:21:00,79.364,79.367,79.328,79.362,89940000.0
2007-11-01 18:22:00,79.362,79.379,79.348,79.35,55460000.0
2007-11-01 18:23:00,79.367,79.456,79.367,79.45,51020000.0
2007-11-01 18:24:00,79.432,79.463,79.432,79.463,46410000.0
2007-11-01 18:25:00,79.44,79.453,79.425,79.453,40460000.0
2007-11-01 18:26:00,79.451,79.472,79.434,79.434,54130000.0
2007-11-01 18:27:00,79.446,79.45,79.414,79.423,97400000.0
2007-11-01 18:28:00,79.407,79.42,79.394,79.4,71880000.0
2007-11-01 18:29:00,79.389,79.417,79.375,79.381,89040000.0
2007-11-01 18:30:00,79.4,79.4,79.377,79.379,104730000.0
2007-11-01 18:31:00,79.386,79.427,79.378,79.427,110690000.0
2007-11-01 18:32:00,79.422,79.429,79.386,79.386,107340000.0
2007-11-01 18:33:00,79.373,79.41,79.35,79.37,112520000.0
2007-11-01 18:34:00,79.327,79.348,79.307,79.336,122120000.0
2007-11-01 18:35:00,79.322,79.34,79.306,79.333,84230000.0
2007-11-01 18:36:00,79.341,79.341,79.288,79.291,70380000.0
2007-11-01 18:37:00,79.318,79.335,79.291,79.334,153910000.0
2007-11-01 18:38:00,79.333,79.361,79.312,79.339,98020000.0
2007-11-01 18:39:00,79.365,79.365,79.336,79.364,52010000.0
2007-11-01 18:40:00,79.348,79.348,79.306,79.32,112700000.0
2007-11-01 18:41:00,79.345,79.345,79.304,79.304,131400000.0
2007-11-01 18:42:00,79.324,79.34,79.288,79.317,155570000.0
2007-11-01 18:43:00,79.308,79.323,79.293,79.293,93040000.0
2007-11-01 18:44:00,79.304,79.319,79.287,79.287,106300000.0
2007-11-01 18:45:00,79.328,79.328,79.293,79.319,117270000.0
2007-11-01 18:46:00,79.325,79.325,79.271,79.271,75290000.0
2007-11-01 18:47:00,79.275,79.307,79.26,79.26,89060000.0
2007-11-01 18:48:00,79.286,79.286,79.253,79.276,57240000.0
2007-11-01 18:49:00,79.271,79.29,79.267,79.272,48520000.0
2007-11-01 18:50:00,79.278,79.287,79.263,79.263,84100000.0
2007-11-01 18:51:00,79.267,79.296,79.256,79.256,72160000.0
2007-11-01 18:52:00,79.265,79.305,79.265,79.291,14640000.0
2007-11-01 18:53:00,79.292,79.292,79.272,79.273,130970000.0
2007-11-01 18:54:00,79.285,79.292,79.264,79.276,147590000.0
2007-11-01 18:55:00,79.305,79.321,79.283,79.3,87700000.0
2007-11-01 18:56:00,79.29,79.311,79.278,79.284,100410000.0
2007-11-01 18:57:00,79.32,79.32,79.281,79.316,114870000.0
2007-11-01 18:58:00,79.326,79.326,79.316,79.316,74310000.0
2007-11-01 18:59:00,79.29,79.33,79.289,79.33,92990000.0
2007-11-01 19:00:00,79.351,79.351,79.305,79.305,56160000.0
2007-11-01 19:01:00,79.317,79.35,79.285,79.316,54380000.0
2007-11-01 19:02:00,79.293,79.327,79.293,79.308,82230000.0
2007-11-01 19:03:00,79.343,79.346,79.299,79.333,61510000.0
2007-11-01 19:04:00,79.314,79.314,79.29,79.292,10930000.0
2007-11-01 19:05:00,79.274,79.295,79.274,79.295,52380000.0
2007-11-01 19:06:00,79.324,79.329,79.287,79.303,99710000.0
2007-11-01 19:07:00,79.322,79.35,79.313,79.324,133510000.0
2007-11-01 19:08:00,79.333,79.354,79.333,79.347,138050000.0
2007-11-01 19:09:00,79.383,79.383,79.355,79.36,85330000.0
2007-11-01 19:10:00,79.372,79.396,79.366,79.367,106790000.0
2007-11-01 19:11:00,79.38,79.38,79.346,79.35,117260000.0
2007-11-01 19:12:00,79.366,79.377,79.344,79.358,79220000.0
2007-11-01 19:13:00,79.326,79.346,79.309,79.309,102120000.0
2007-11-01 19:14:00,79.326,79.349,79.314,79.347,56470000.0
2007-11-01 19:15:00,79.344,79.352,79.318,79.319,52410000.0
2007-11-01 19:16:00,79.333,79.352,79.331,79.331,85370000.0
2007-11-01 19:17:00,79.351,79.363,79.345,79.363,58740000.0
2007-11-01 19:18:00,79.361,79.369,79.338,79.369,13590000.0
2007-11-01 19:19:00,79.34,79.359,79.337,79.341,62810000.0
2007-11-01 19:20:00,79.325,79.34,79.305,79.305,48140000.0
2007-11-01 19:21:00,79.328,79.359,79.317,79.355,49340000.0
2007-11-01 19:22:00,79.333,79.347,79.333,79.347,41970000.0
2007-11-01 19:23:00,79.333,79.333,79.307,79.31,53730000.0
2007-11-01 19:24:00,79.328,79.328,79.256,79.299,112560000.0
2007-11-01 19:25:00,79.27,79.29,79.259,79.259,78560000.0
2007-11-01 19:26:00,79.271,79.285,79.265,79.285,88940000.0
2007-11-01 19:27:00,79.293,79.293,79.264,79.278,106350000.0
2007-11-01 19:28:00,79.249,79.268,79.239,79.257,110070000.0
2007-11-01 19:29:00,79.272,79.29,79.263,79.288,101580000.0
2007-11-01 19:30:00,79.249,79.282,79.238,79.249,122410000.0
2007-11-01 19:31:00,79.272,79.278,79.248,79.261,131030000.0
2007-11-01 19:32:00,79.252,79.258,79.251,79.258,90820000.0
2007-11-01 19:33:00,79.28,79.299,79.267,79.286,80120000.0
2007-11-01 19:34:00,79.259,79.284,79.242,79.252,138250000.0
2007-11-01 19:35:00,79.247,79.269,79.247,79.267,101270000.0
2007-11-01 19:36:00,79.252,79.271,79.252,79.259,54370000.0
2007-11-01 19:37:00,79.252,79.276,79.24,79.273,101500000.0
2007-11-01 19:38:00,79.242,79.281,79.242,79.25,133950000.0
2007-11-01 19:39:00,79.284,79.292,79.254,79.277,151670000.0
2007-11-01 19:40:00,79.271,79.3,79.271,79.278,87400000.0
2007-11-01 19:41:00,79.274,79.292,79.267,79.267,106570000.0
2007-11-01 19:42:00,79.299,79.299,79.255,79.255,112920000.0
2007-11-01 19:43:00,79.259,79.259,79.243,79.255,71950000.0
2007-11-01 19:44:00,79.225,79.24,79.225,79.228,92820000.0
2007-11-01 19:45:00,79.25,79.26,79.221,79.26,61980000.0
2007-11-01 19:46:00,79.242,79.271,79.242,79.264,53510000.0
2007-11-01 19:47:00,79.243,79.275,79.243,79.275,94930000.0
2007-11-01 19:48:00,79.273,79.273,79.238,79.258,68590000.0
2007-11-01 19:49:00,79.238,79.271,79.234,79.271,14840000.0
2007-11-01 19:50:00,79.265,79.269,79.234,79.234,64240000.0
2007-11-01 19:51:00,79.269,79.269,79.206,79.215,13160000.0
2007-11-01 19:52:00,79.202,79.244,79.202,79.244,9200000.0
2007-11-01 19:53:00,79.241,79.247,79.176,79.176,68340000.0
2007-11-01 19:54:00,79.184,79.194,79.181,79.191,16380000.0
2007-11-01 19:55:00,79.167,79.188,79.162,79.177,19240000.0
2007-11-01 19:56:00,79.146,79.176,79.145,79.156,14550000.0
2007-11-01 19:57:00,79.176,79.176,79.106,79.117,64940000.0
2007-11-01 19:58:00,79.103,79.134,79.103,79.115,16410000.0
2007-11-01 19:59:00,79.114,79.156,79.106,79.143,54620000.0
2007-11-01 20:00:00,79.183,79.186,79.146,79.162,11130000.0
2007-11-01 20:01:00,79.184,79.206,79.166,79.173,61360000.0
2007-11-01 20:02:00,79.174,79.209,79.161,79.209,33170000.0
2007-11-01 20:03:00,79.212,79.212,79.175,79.175,5450000.0
2007-11-01 20:04:00,79.172,79.177,79.172,79.177,4930000.0
2007-11-01 20:05:00,79.182,79.182,79.158,79.167,123870000.0
2007-11-01 20:06:00,79.204,79.204,79.161,79.161,134210000.0
2007-11-01 20:07:00,79.157,79.181,79.14,79.178,108550000.0
2007-11-01 20:08:00,79.199,79.204,79.184,79.194,116060000.0
2007-11-01 20:09:00,79.225,79.239,79.194,79.216,50570000.0
2007-11-01 20:10:00,79.206,79.224,79.203,79.224,13980000.0
2007-11-01 20:11:00,79.213,79.237,79.202,79.234,53580000.0
2007-11-01 20:12:00,79.24,79.24,79.228,79.228,3940000.0
2007-11-01 20:13:00,79.225,79.257,79.224,79.245,78460000.0
2007-11-01 20:14:00,79.255,79.256,79.248,79.248,107680000.0
2007-11-01 20:15:00,79.254,79.254,79.213,79.232,14450000.0
2007-11-01 20:16:00,79.24,79.249,79.232,79.247,19770000.0
2007-11-01 20:17:00,79.231,79.252,79.218,79.221,79720000.0
2007-11-01 20:18:00,79.246,79.246,79.209,79.222,98140000.0
2007-11-01 20:19:00,79.226,79.234,79.218,79.222,104520000.0
2007-11-01 20:20:00,79.206,79.22,79.184,79.184,55960000.0
2007-11-01 20:21:00,79.214,79.214,79.184,79.184,128430000.0
2007-11-01 20:22:00,79.172,79.191,79.168,79.173,95330000.0
2007-11-01 20:23:00,79.189,79.199,79.175,79.175,66270000.0
2007-11-01 20:24:00,79.179,79.193,79.168,79.192,98670000.0
2007-11-01 20:25:00,79.152,79.189,79.146,79.189,11200000.0
2007-11-01 20:26:00,79.155,79.166,79.143,79.159,102390000.0
2007-11-01 20:27:00,79.189,79.19,79.158,79.19,110680000.0
2007-11-01 20:28:00,79.176,79.202,79.176,79.187,82280000.0
2007-11-01 20:29:00,79.173,79.183,79.142,79.142,49660000.0
2007-11-01 20:30:00,79.157,79.194,79.157,79.179,14090000.0
2007-11-01 20:31:00,79.158,79.187,79.15,79.15,82530000.0
2007-11-01 20:32:00,79.16,79.189,79.155,79.172,111000000.0
2007-11-01 20:33:00,79.187,79.19,79.163,79.172,71460000.0
2007-11-01 20:35:00,79.176,79.176,79.17,79.175,60990000.0
2007-11-01 20:36:00,79.221,79.226,79.193,79.226,114330000.0
2007-11-01 20:37:00,79.208,79.223,79.173,79.201,101750000.0
2007-11-01 20:38:00,79.193,79.252,79.193,79.235,62500000.0
2007-11-01 20:39:00,79.263,79.263,79.235,79.254,49820000.0
2007-11-01 20:40:00,79.232,79.252,79.232,79.252,59350000.0
2007-11-01 20:41:00,79.227,79.245,79.222,79.245,92930000.0
2007-11-01 20:42:00,79.263,79.263,79.212,79.238,120990000.0
2007-11-01 20:43:00,79.215,79.229,79.215,79.229,7560000.0
2007-11-01 20:44:00,79.209,79.234,79.209,79.218,122230000.0
2007-11-01 20:45:00,79.25,79.251,79.227,79.236,12240000.0
2007-11-01 20:46:00,79.26,79.272,79.245,79.247,76580000.0
2007-11-01 20:47:00,79.237,79.25,79.227,79.236,57270000.0
2007-11-01 20:48:00,79.254,79.254,79.223,79.249,86950000.0
2007-11-01 20:49:00,79.263,79.268,79.26,79.26,65300000.0
2007-11-01 20:50:00,79.253,79.275,79.244,79.259,62180000.0
2007-11-01 20:51:00,79.262,79.262,79.226,79.241,59060000.0
2007-11-01 20:52:00,79.233,79.249,79.229,79.243,108350000.0
2007-11-01 20:53:00,79.246,79.289,79.234,79.289,126460000.0
2007-11-01 20:54:00,79.312,79.312,79.276,79.297,135860000.0
2007-11-01 20:55:00,79.267,79.279,79.261,79.267,89110000.0
2007-11-01 20:56:00,79.258,79.282,79.258,79.261,97500000.0
2007-11-01 20:57:00,79.281,79.3,79.281,79.297,14210000.0
2007-11-01 20:58:00,79.301,79.327,79.301,79.315,128970000.0
2007-11-01 20:59:00,79.331,79.354,79.327,79.332,114770000.0
2007-11-01 21:00:00,79.32,79.356,79.299,79.299,55150000.0
2007-11-01 21:01:00,79.292,79.293,79.277,79.277,60970000.0
2007-11-01 21:02:00,79.288,79.297,79.279,79.287,80060000.0
2007-11-01 21:03:00,79.299,79.299,79.274,79.274,155010000.0
2007-11-01 21:04:00,79.267,79.302,79.266,79.3,171450000.0
2007-11-01 21:05:00,79.296,79.304,79.281,79.3,116750000.0
2007-11-01 21:06:00,79.313,79.313,79.274,79.29,69970000.0
2007-11-01 21:07:00,79.278,79.305,79.278,79.305,5260000.0
2007-11-01 21:08:00,79.288,79.301,79.284,79.299,88490000.0
2007-11-01 21:09:00,79.317,79.317,79.31,79.311,5820000.0
2007-11-01 21:10:00,79.266,79.296,79.261,79.296,146520000.0
2007-11-01 21:11:00,79.285,79.285,79.27,79.274,141870000.0
2007-11-01 21:12:00,79.293,79.293,79.256,79.258,9580000.0
2007-11-01 21:13:00,79.245,79.259,79.243,79.243,13190000.0
2007-11-01 21:14:00,79.239,79.246,79.231,79.231,111780000.0
2007-11-01 21:15:00,79.252,79.252,79.222,79.232,76440000.0
2007-11-01 21:16:00,79.222,79.23,79.218,79.227,66390000.0
2007-11-01 21:17:00,79.236,79.238,79.234,79.236,80490000.0
2007-11-01 21:18:00,79.259,79.259,79.216,79.221,115940000.0
2007-11-01 21:19:00,79.204,79.227,79.201,79.227,74590000.0
2007-11-01 21:20:00,79.203,79.209,79.162,79.188,113730000.0
2007-11-01 21:21:00,79.145,79.183,79.122,79.125,63010000.0
2007-11-01 21:22:00,79.122,79.144,79.122,79.131,17500000.0
2007-11-01 21:23:00,79.161,79.187,79.13,79.16,76410000.0
2007-11-01 21:24:00,79.197,79.197,79.166,79.166,101610000.0
2007-11-01 21:25:00,79.153,79.187,79.153,79.168,82950000.0
2007-11-01 21:26:00,79.17,79.17,79.147,79.157,82740000.0
2007-11-01 21:27:00,79.193,79.193,79.149,79.153,85750000.0
2007-11-01 21:28:00,79.167,79.176,79.143,79.176,105460000.0
2007-11-01 21:29:00,79.136,79.158,79.115,79.145,85360000.0
2007-11-01 21:30:00,79.142,79.142,79.107,79.107,103140000.0
2007-11-01 21:31:00,79.143,79.143,79.108,79.113,68470000.0
2007-11-01 21:32:00,79.119,79.135,79.096,79.116,36130000.0
2007-11-01 21:33:00,79.154,79.162,79.131,79.162,93110000.0
2007-11-01 21:34:00,79.119,79.156,79.108,79.127,67670000.0
2007-11-01 21:35:00,79.103,79.123,79.087,79.109,89250000.0
2007-11-01 21:36:00,79.145,79.167,79.11,79.158,113990000.0
2007-11-01 21:37:00,79.14,79.17,79.14,79.14,93620000.0
2007-11-01 21:38:00,79.152,79.158,79.118,79.142,58410000.0
2007-11-01 21:39:00,79.143,79.143,79.109,79.137,87060000.0
2007-11-01 21:40:00,79.122,79.149,79.122,79.135,92680000.0
2007-11-01 21:41:00,79.164,79.164,79.124,79.145,110830000.0
2007-11-01 21:42:00,79.146,79.146,79.126,79.143,13700000.0
2007-11-01 21:43:00,79.154,79.154,79.149,79.149,7150000.0
2007-11-01 21:44:00,79.155,79.155,79.148,79.149,57410000.0
2007-11-01 21:45:00,79.133,79.133,79.115,79.132,10000000.0
2007-11-01 21:46:00,79.094,79.109,79.078,79.089,136170000.0
2007-11-01 21:47:00,79.091,79.091,79.06,79.083,96080000.0
2007-11-01 21:48:00,79.073,79.091,79.053,79.074,13910000.0
2007-11-01 21:49:00,79.086,79.102,79.068,79.102,135170000.0
2007-11-01 21:50:00,79.084,79.084,79.055,79.057,134030000.0
2007-11-01 21:51:00,79.072,79.072,79.03,79.047,72780000.0
2007-11-01 21:52:00,79.035,79.051,79.008,79.014,122830000.0
2007-11-01 21:53:00,79.0,79.019,78.978,78.985,78480000.0
2007-11-01 21:54:00,79.006,79.006,78.988,78.997,15030000.0
2007-11-01 21:55:00,78.969,78.991,78.963,78.963,89490000.0
2007-11-01 21:56:00,78.965,78.965,78.947,78.957,100630000.0
2007-11-01 21:57:00,78.97,78.97,78.943,78.943,67760000.0
2007-11-01 21:59:00,78.929,78.936,78.929,78.935,88110000.0
2007-11-01 22:00:00,78.974,78.974,78.954,78.968,77190000.0
2007-11-01 22:01:00,78.981,78.992,78.973,78.973,108970000.0
2007-11-01 22:02:00,78.957,78.957,78.949,78.949,75710000.0
2007-11-01 22:03:00,78.983,78.983,78.961,78.961,89310000.0
2007-11-01 22:04:00,78.969,78.972,78.953,78.959,110010000.0
2007-11-01 22:06:00,78.997,78.998,78.989,78.989,81270000.0
2007-11-01 22:07:00,78.97,78.976,78.97,78.97,80990000.0
2007-11-01 22:08:00,78.959,78.976,78.954,78.976,66550000.0
2007-11-01 22:09:00,79.015,79.015,78.986,78.989,82760000.0
2007-11-01 22:10:00,78.998,79.004,78.991,79.003,86260000.0
2007-11-01 22:11:00,78.999,79.022,78.999,79.012,90020000.0
2007-11-01 22:12:00,79.029,79.032,79.003,79.013,113330000.0
2007-11-01 22:13:00,79.015,79.015,79.002,79.002,87890000.0
2007-11-01 22:14:00,79.009,79.017,79.009,79.017,61320000.0
2007-11-01 22:15:00,79.046,79.046,79.026,79.029,58830000.0
2007-11-01 22:16:00,79.019,79.02,79.016,79.018,111640000.0
2007-11-01 22:18:00,79.045,79.045,79.013,79.013,75400000.0
2007-11-01 22:19:00,79.015,79.015,78.986,78.986,103760000.0
2007-11-01 22:21:00,79.015,79.015,79.01,79.011,4890000.0
2007-11-01 22:22:00,78.997,79.0,78.995,78.998,87180000.0
2007-11-01 22:23:00,78.991,78.997,78.991,78.996,60660000.0
2007-11-01 22:24:00,79.023,79.023,78.993,78.993,5070000.0
2007-11-01 22:25:00,78.987,78.993,78.983,78.983,47720000.0
2007-11-01 22:26:00,78.989,78.989,78.978,78.978,56530000.0
2007-11-01 22:27:00,79.012,79.012,78.981,78.981,73610000.0
2007-11-01 22:29:00,78.989,78.99,78.987,78.987,85310000.0
2007-11-01 22:30:00,79.014,79.014,78.981,78.981,48110000.0
2007-11-01 22:32:00,78.985,78.985,78.978,78.978,89280000.0
2007-11-01 22:33:00,79.026,79.029,79.02,79.02,73830000.0
2007-11-01 22:34:00,78.972,79.003,78.972,79.003,71190000.0
2007-11-01 22:35:00,78.992,78.992,78.974,78.978,76070000.0
2007-11-01 22:36:00,78.997,78.997,78.989,78.989,3190000.0
2007-11-01 22:38:00,78.966,78.969,78.964,78.968,77530000.0
2007-11-01 22:39:00,78.993,78.993,78.974,78.974,69780000.0
2007-11-01 22:40:00,78.976,78.976,78.968,78.97,84730000.0
2007-11-01 22:41:00,78.977,78.977,78.952,78.952,34600000.0
2007-11-01 22:42:00,78.985,78.985,78.947,78.947,113680000.0
2007-11-01 22:43:00,78.928,78.93,78.926,78.928,114760000.0
2007-11-01 22:44:00,78.939,78.94,78.935,78.937,94730000.0
2007-11-01 22:45:00,78.955,78.955,78.941,78.941,62720000.0
2007-11-01 22:46:00,78.945,78.948,78.939,78.946,100100000.0
2007-11-01 22:48:00,78.976,78.977,78.969,78.97,82350000.0
2007-11-01 22:50:00,78.961,78.975,78.961,78.975,40330000.0
2007-11-01 22:51:00,79.002,79.002,78.974,78.974,13790000.0
2007-11-01 22:52:00,78.977,78.992,78.966,78.987,23940000.0
2007-11-01 22:53:00,78.996,79.011,78.996,79.006,58740000.0
2007-11-01 22:54:00,79.046,79.046,79.015,79.022,42440000.0
2007-11-01 22:55:00,79.006,79.006,79.001,79.002,68900000.0
2007-11-01 22:56:00,79.02,79.034,79.02,79.021,104510000.0
2007-11-01 22:57:00,79.045,79.045,79.005,79.012,46540000.0
2007-11-01 22:58:00,79.0,79.01,78.985,79.003,30220000.0
2007-11-01 22:59:00,79.021,79.038,79.02,79.02,66930000.0
2007-11-01 23:00:00,79.053,79.053,79.026,79.031,65060000.0
2007-11-01 23:01:00,79.036,79.036,79.031,79.034,15210000.0
2007-11-01 23:02:00,79.04,79.04,79.015,79.039,70410000.0
2007-11-01 23:03:00,79.062,79.062,79.035,79.047,113570000.0
2007-11-01 23:04:00,79.037,79.039,79.034,79.034,130250000.0
2007-11-01 23:05:00,79.045,79.052,79.031,79.038,49040000.0
2007-11-01 23:06:00,79.059,79.059,79.041,79.045,10360000.0
2007-11-01 23:07:00,79.054,79.054,79.052,79.052,2820000.0
2007-11-01 23:08:00,79.031,79.036,79.004,79.024,39840000.0
2007-11-01 23:09:00,79.061,79.061,79.005,79.013,36150000.0
2007-11-01 23:10:00,79.018,79.026,79.018,79.026,9430000.0
2007-11-01 23:11:00,78.992,79.013,78.992,79.013,37460000.0
2007-11-01 23:12:00,79.038,79.038,79.006,79.006,6610000.0
2007-11-01 23:13:00,78.998,79.004,78.993,79.004,47550000.0
2007-11-01 23:14:00,78.987,78.99,78.987,78.988,55580000.0
2007-11-01 23:15:00,79.035,79.035,79.013,79.013,46900000.0
2007-11-01 23:16:00,78.986,78.986,78.979,78.986,11500000.0
2007-11-01 23:17:00,78.978,78.98,78.976,78.979,77440000.0
2007-11-01 23:18:00,79.003,79.003,78.973,78.98,81540000.0
2007-11-01 23:21:00,79.017,79.017,79.009,79.009,87860000.0
2007-11-01 23:24:00,79.006,79.006,79.0,79.0,99820000.0
2007-11-01 23:25:00,78.968,78.969,78.967,78.968,35750000.0
2007-11-01 23:26:00,78.959,78.966,78.959,78.96,59100000.0
2007-11-01 23:27:00,78.996,78.996,78.989,78.99,107690000.0
2007-11-01 23:29:00,78.967,78.967,78.959,78.959,36000000.0
2007-11-01 23:30:00,78.993,78.993,78.947,78.947,30790000.0
2007-11-01 23:32:00,78.922,78.936,78.922,78.935,121580000.0
2007-11-01 23:33:00,78.985,78.985,78.944,78.945,77920000.0
2007-11-01 23:36:00,78.964,78.964,78.928,78.928,71470000.0
2007-11-01 23:37:00,78.917,78.918,78.915,78.917,107260000.0
2007-11-01 23:38:00,78.926,78.935,78.926,78.935,74500000.0
2007-11-01 23:39:00,78.965,78.969,78.959,78.959,73740000.0
2007-11-01 23:41:00,78.927,78.934,78.922,78.929,126920000.0
2007-11-01 23:42:00,78.962,78.962,78.943,78.943,80620000.0
2007-11-01 23:43:00,78.927,78.929,78.921,78.924,88750000.0
2007-11-01 23:44:00,78.906,78.906,78.892,78.896,105660000.0
2007-11-01 23:45:00,78.928,78.928,78.899,78.901,15060000.0
2007-11-01 23:47:00,78.889,78.895,78.889,78.895,63090000.0
2007-11-01 23:48:00,78.943,78.943,78.905,78.905,68550000.0
2007-11-01 23:49:00,78.905,78.909,78.9,78.906,76170000.0
2007-11-01 23:50:00,78.915,78.915,78.903,78.909,81180000.0
2007-11-01 23:51:00,78.946,78.946,78.913,78.913,59010000.0
2007-11-01 23:52:00,78.922,78.927,78.92,78.926,76580000.0
2007-11-01 23:53:00,78.92,78.927,78.92,78.927,75780000.0
2007-11-01 23:54:00,78.962,78.962,78.933,78.933,79040000.0
2007-11-01 23:55:00,78.918,78.92,78.917,78.919,74630000.0
2007-11-01 23:57:00,78.958,78.958,78.948,78.948,107610000.0
2007-11-01 23:58:00,78.925,78.929,78.92,78.926,107100000.0
2007-11-01 23:59:00,78.921,78.926,78.919,78.919,92510000.0
2007-11-02 00:00:00,78.944,78.944,78.918,78.922,69150000.0
2007-11-02 00:01:00,78.936,78.959,78.936,78.958,17840000.0
2007-11-02 00:02:00,78.951,78.968,78.951,78.968,88270000.0
2007-11-02 00:03:00,78.998,78.998,78.988,78.988,71190000.0
2007-11-02 00:04:00,78.976,78.977,78.97,78.977,21720000.0
2007-11-02 00:05:00,78.988,78.993,78.975,78.993,76030000.0
2007-11-02 00:06:00,79.019,79.019,78.988,78.992,55040000.0
2007-11-02 00:08:00,79.0,79.009,79.0,79.001,116060000.0
2007-11-02 00:09:00,79.032,79.032,78.998,79.001,80070000.0
2007-11-02 00:10:00,79.008,79.047,79.008,79.019,50930000.0
2007-11-02 00:11:00,79.008,79.015,79.008,79.013,63850000.0
2007-11-02 00:12:00,79.05,79.05,78.988,78.988,102840000.0
2007-11-02 00:13:00,78.987,78.988,78.982,78.987,60530000.0
2007-11-02 00:15:00,79.015,79.015,78.985,78.985,70580000.0
2007-11-02 00:16:00,78.989,78.99,78.988,78.989,65410000.0
2007-11-02 00:17:00,78.98,78.987,78.978,78.987,72340000.0
2007-11-02 00:18:00,79.035,79.035,78.987,78.99,64680000.0
2007-11-02 00:19:00,78.998,78.998,78.99,78.99,47920000.0
2007-11-02 00:21:00,79.024,79.024,79.022,79.022,3570000.0
2007-11-02 00:22:00,78.997,79.002,78.991,78.996,42470000.0
2007-11-02 00:23:00,78.987,78.988,78.985,78.985,44210000.0
2007-11-02 00:24:00,79.036,79.038,79.03,79.031,102620000.0
2007-11-02 00:25:00,78.976,78.983,78.973,78.973,94190000.0
2007-11-02 00:26:00,78.983,78.983,78.963,78.966,135000000.0
2007-11-02 00:27:00,79.004,79.004,78.966,78.97,82650000.0
2007-11-02 00:29:00,78.959,78.967,78.958,78.958,37400000.0
2007-11-02 00:30:00,79.007,79.007,79.001,79.001,48180000.0
2007-11-02 00:31:00,78.949,78.957,78.949,78.95,59430000.0
2007-11-02 00:32:00,78.938,78.941,78.934,78.937,131660000.0
2007-11-02 00:33:00,78.98,78.98,78.923,78.923,54640000.0
2007-11-02 00:34:00,78.911,78.917,78.91,78.917,34910000.0
2007-11-02 00:35:00,78.939,78.939,78.937,78.937,35450000.0
2007-11-02 00:36:00,78.973,78.973,78.945,78.951,24050000.0
2007-11-02 00:37:00,78.93,78.93,78.887,78.894,64960000.0
2007-11-02 00:38:00,78.895,78.904,78.891,78.899,68630000.0
2007-11-02 00:39:00,78.912,78.939,78.907,78.911,114920000.0
2007-11-02 00:40:00,78.92,78.941,78.916,78.937,109370000.0
2007-11-02 00:41:00,78.922,78.922,78.885,78.901,92710000.0
2007-11-02 00:42:00,78.93,78.93,78.873,78.882,115950000.0
2007-11-02 00:43:00,78.887,78.887,78.881,78.881,86670000.0
2007-11-02 00:45:00,78.937,78.938,78.928,78.928,43010000.0
2007-11-02 00:46:00,78.886,78.886,78.879,78.886,44950000.0
2007-11-02 00:47:00,78.879,78.887,78.879,78.887,25240000.0
2007-11-02 00:48:00,78.925,78.925,78.906,78.908,39490000.0
2007-11-02 00:49:00,78.898,78.899,78.897,78.899,22360000.0
2007-11-02 00:50:00,78.91,78.924,78.91,78.924,35010000.0
2007-11-02 00:51:00,78.966,78.966,78.961,78.961,8260000.0
2007-11-02 00:52:00,78.921,78.925,78.921,78.925,6760000.0
2007-11-02 00:53:00,78.917,78.921,78.9,78.9,89470000.0
2007-11-02 00:54:00,78.933,78.933,78.891,78.891,66430000.0
2007-11-02 00:55:00,78.896,78.897,78.891,78.891,78480000.0
2007-11-02 00:56:00,78.883,78.91,78.883,78.895,111370000.0
2007-11-02 00:57:00,78.929,78.929,78.895,78.895,103600000.0
2007-11-02 00:58:00,78.875,78.877,78.867,78.874,141580000.0
2007-11-02 00:59:00,78.885,78.888,78.879,78.888,112860000.0
2007-11-02 01:00:00,78.916,78.916,78.883,78.89,99350000.0
2007-11-02 01:01:00,78.879,78.886,78.879,78.882,65820000.0
2007-11-02 01:02:00,78.888,78.904,78.884,78.889,85180000.0
2007-11-02 01:03:00,78.923,78.923,78.891,78.891,52930000.0
2007-11-02 01:04:00,78.899,78.907,78.899,78.905,75320000.0
2007-11-02 01:06:00,78.938,78.938,78.902,78.905,34590000.0
2007-11-02 01:07:00,78.889,78.896,78.889,78.89,68560000.0
2007-11-02 01:08:00,78.897,78.905,78.891,78.891,61810000.0
2007-11-02 01:09:00,78.925,78.925,78.892,78.892,106590000.0
2007-11-02 01:10:00,78.906,78.906,78.892,78.892,79140000.0
2007-11-02 01:12:00,78.92,78.92,78.829,78.832,75190000.0
2007-11-02 01:13:00,78.836,78.836,78.821,78.821,73740000.0
2007-11-02 01:14:00,78.81,78.822,78.804,78.805,59540000.0
2007-11-02 01:15:00,78.832,78.832,78.806,78.808,41990000.0
2007-11-02 01:16:00,78.821,78.823,78.821,78.823,2860000.0
2007-11-02 01:17:00,78.839,78.844,78.831,78.839,84240000.0
2007-11-02 01:18:00,78.874,78.874,78.838,78.842,66550000.0
2007-11-02 01:19:00,78.829,78.829,78.827,78.827,72770000.0
2007-11-02 01:21:00,78.864,78.864,78.826,78.847,62120000.0
2007-11-02 01:22:00,78.837,78.846,78.833,78.837,66350000.0
2007-11-02 01:23:00,78.834,78.87,78.834,78.866,38690000.0
2007-11-02 01:24:00,78.901,78.901,78.848,78.862,81610000.0
2007-11-02 01:25:00,78.848,78.858,78.842,78.849,106240000.0
2007-11-02 01:26:00,78.857,78.857,78.849,78.85,83460000.0
2007-11-02 01:27:00,78.882,78.882,78.835,78.835,61570000.0
2007-11-02 01:28:00,78.818,78.818,78.81,78.811,51060000.0
2007-11-02 01:29:00,78.795,78.795,78.782,78.789,80970000.0
2007-11-02 01:30:00,78.824,78.824,78.777,78.783,57120000.0
2007-11-02 01:31:00,78.8,78.805,78.8,78.804,51200000.0
2007-11-02 01:32:00,78.814,78.814,78.8,78.8,37810000.0
2007-11-02 01:33:00,78.842,78.842,78.798,78.8,9980000.0
2007-11-02 01:34:00,78.789,78.79,78.787,78.787,50970000.0
2007-11-02 01:36:00,78.815,78.815,78.785,78.785,87910000.0
2007-11-02 01:37:00,78.788,78.79,78.787,78.788,88640000.0
2007-11-02 01:39:00,78.826,78.827,78.819,78.819,109640000.0
2007-11-02 01:40:00,78.771,78.786,78.771,78.771,102180000.0
2007-11-02 01:41:00,78.756,78.762,78.734,78.738,131270000.0
2007-11-02 01:42:00,78.775,78.775,78.744,78.744,142340000.0
2007-11-02 01:43:00,78.747,78.747,78.738,78.747,87390000.0
2007-11-02 01:44:00,78.759,78.764,78.751,78.755,86230000.0
2007-11-02 01:45:00,78.801,78.801,78.764,78.764,145210000.0
2007-11-02 01:46:00,78.779,78.779,78.759,78.767,100210000.0
2007-11-02 01:47:00,78.759,78.767,78.759,78.767,52190000.0
2007-11-02 01:48:00,78.802,78.802,78.768,78.771,111580000.0
2007-11-02 01:50:00,78.777,78.779,78.769,78.77,158540000.0
2007-11-02 01:51:00,78.797,78.797,78.774,78.774,93210000.0
2007-11-02 01:52:00,78.778,78.778,78.759,78.764,103500000.0
2007-11-02 01:53:00,78.772,78.774,78.755,78.774,121590000.0
2007-11-02 01:54:00,78.805,78.805,78.778,78.778,83710000.0
2007-11-02 01:55:00,78.785,78.796,78.776,78.776,95220000.0
2007-11-02 01:56:00,78.787,78.793,78.777,78.79,57800000.0
2007-11-02 01:57:00,78.813,78.813,78.787,78.792,51770000.0
2007-11-02 01:58:00,78.798,78.8,78.797,78.799,92540000.0
2007-11-02 02:00:00,78.838,78.838,78.812,78.825,13150000.0
2007-11-02 02:01:00,78.848,78.848,78.848,78.848,3990000.0
2007-11-02 02:02:00,78.855,78.855,78.845,78.849,78640000.0
2007-11-02 02:03:00,78.869,78.869,78.832,78.832,9950000.0
2007-11-02 02:04:00,78.838,78.842,78.832,78.838,97720000.0
2007-11-02 02:05:00,78.85,78.858,78.85,78.856,73660000.0
2007-11-02 02:06:00,78.887,78.887,78.857,78.858,10700000.0
2007-11-02 02:07:00,78.868,78.874,78.862,78.867,104040000.0
2007-11-02 02:08:00,78.864,78.87,78.854,78.857,113950000.0
2007-11-02 02:09:00,78.855,78.896,78.855,78.862,130090000.0
2007-11-02 02:10:00,78.872,78.88,78.871,78.875,78450000.0
2007-11-02 02:11:00,78.883,78.888,78.879,78.884,115470000.0
2007-11-02 02:12:00,78.905,78.905,78.869,78.875,67750000.0
2007-11-02 02:13:00,78.86,78.866,78.86,78.866,55900000.0
2007-11-02 02:14:00,78.879,78.896,78.879,78.896,98030000.0
2007-11-02 02:15:00,78.932,78.932,78.898,78.909,71000000.0
2007-11-02 02:16:00,78.913,78.922,78.904,78.92,19590000.0
2007-11-02 02:17:00,78.922,78.924,78.914,78.918,80580000.0
2007-11-02 02:18:00,78.941,78.941,78.917,78.917,8490000.0
2007-11-02 02:19:00,78.927,78.934,78.92,78.92,12620000.0
2007-11-02 02:20:00,78.923,78.927,78.913,78.927,135610000.0
2007-11-02 02:21:00,78.951,78.951,78.916,78.925,87350000.0
2007-11-02 02:22:00,78.932,78.939,78.926,78.926,115170000.0
2007-11-02 02:23:00,78.936,78.937,78.928,78.937,70840000.0
2007-11-02 02:24:00,78.965,78.965,78.936,78.936,61450000.0
2007-11-02 02:25:00,78.918,78.92,78.917,78.919,99750000.0
2007-11-02 02:27:00,78.955,78.955,78.933,78.933,87480000.0
2007-11-02 02:29:00,78.936,78.937,78.929,78.929,79470000.0
2007-11-02 02:30:00,78.955,78.955,78.931,78.934,14640000.0
2007-11-02 02:31:00,78.92,78.931,78.903,78.903,56500000.0
2007-11-02 02:32:00,78.908,78.915,78.899,78.909,104700000.0
2007-11-02 02:33:00,78.943,78.943,78.891,78.9,79100000.0
2007-11-02 02:34:00,78.89,78.896,78.89,78.896,6950000.0
2007-11-02 02:35:00,78.888,78.897,78.887,78.89,130880000.0
2007-11-02 02:36:00,78.929,78.929,78.915,78.915,79260000.0
2007-11-02 02:37:00,78.895,78.899,78.894,78.895,113100000.0
2007-11-02 02:38:00,78.886,78.897,78.886,78.897,63240000.0
2007-11-02 02:39:00,78.894,78.929,78.894,78.902,53840000.0
2007-11-02 02:40:00,78.908,78.91,78.907,78.909,99420000.0
2007-11-02 02:42:00,78.924,78.924,78.892,78.897,12950000.0
2007-11-02 02:43:00,78.887,78.887,78.879,78.879,123990000.0
2007-11-02 02:44:00,78.89,78.906,78.881,78.906,143330000.0
2007-11-02 02:45:00,78.933,78.933,78.901,78.908,165920000.0
2007-11-02 02:46:00,78.899,78.906,78.899,78.899,94780000.0
2007-11-02 02:47:00,78.91,78.913,78.896,78.912,112090000.0
2007-11-02 02:48:00,78.942,78.942,78.908,78.917,136240000.0
2007-11-02 02:49:00,78.907,78.92,78.901,78.92,80870000.0
2007-11-02 02:50:00,78.937,78.954,78.937,78.937,112380000.0
2007-11-02 02:51:00,78.975,78.975,78.917,78.929,62900000.0
2007-11-02 02:52:00,78.927,78.927,78.92,78.92,52430000.0
2007-11-02 02:53:00,78.929,78.937,78.929,78.93,110680000.0
2007-11-02 02:54:00,78.962,78.962,78.904,78.904,67970000.0
2007-11-02 02:55:00,78.916,78.916,78.907,78.916,13370000.0
2007-11-02 02:56:00,78.924,78.925,78.92,78.921,60370000.0
2007-11-02 02:57:00,78.963,78.963,78.926,78.926,54370000.0
2007-11-02 02:58:00,78.926,78.927,78.922,78.922,94560000.0
2007-11-02 02:59:00,78.927,78.928,78.921,78.926,77010000.0
2007-11-02 03:00:00,78.949,78.949,78.929,78.929,6570000.0
2007-11-02 03:01:00,78.906,78.912,78.889,78.912,113680000.0
2007-11-02 03:02:00,78.905,78.91,78.902,78.908,133310000.0
2007-11-02 03:03:00,78.916,78.916,78.906,78.906,87080000.0
2007-11-02 03:04:00,78.916,78.926,78.916,78.921,107360000.0
2007-11-02 03:05:00,78.917,78.926,78.916,78.926,66390000.0
2007-11-02 03:06:00,78.962,78.962,78.929,78.93,57200000.0
2007-11-02 03:07:00,78.921,78.933,78.921,78.929,95450000.0
2007-11-02 03:08:00,78.913,78.913,78.9,78.9,65870000.0
2007-11-02 03:09:00,78.924,78.925,78.912,78.916,16390000.0
2007-11-02 03:10:00,78.907,78.922,78.892,78.892,94450000.0
2007-11-02 03:11:00,78.895,78.898,78.891,78.891,76770000.0
2007-11-02 03:12:00,78.922,78.922,78.914,78.914,4170000.0
2007-11-02 03:13:00,78.909,78.917,78.909,78.912,17770000.0
2007-11-02 03:14:00,78.896,78.898,78.891,78.898,93940000.0
2007-11-02 03:15:00,78.889,78.918,78.87,78.876,69840000.0
2007-11-02 03:16:00,78.875,78.875,78.864,78.871,7130000.0
2007-11-02 03:17:00,78.879,78.887,78.875,78.886,67740000.0
2007-11-02 03:18:00,78.909,78.909,78.901,78.901,2820000.0
2007-11-02 03:19:00,78.894,78.894,78.882,78.887,151320000.0
2007-11-02 03:20:00,78.895,78.896,78.879,78.879,170160000.0
2007-11-02 03:21:00,78.912,78.912,78.873,78.873,98320000.0
2007-11-02 03:22:00,78.877,78.877,78.861,78.872,113300000.0
2007-11-02 03:23:00,78.884,78.889,78.877,78.881,129330000.0
2007-11-02 03:24:00,78.904,78.904,78.864,78.868,82030000.0
2007-11-02 03:25:00,78.854,78.859,78.85,78.855,103940000.0
2007-11-02 03:26:00,78.863,78.866,78.858,78.858,62480000.0
2007-11-02 03:27:00,78.895,78.895,78.854,78.861,62030000.0
2007-11-02 03:28:00,78.866,78.869,78.861,78.869,99270000.0
2007-11-02 03:29:00,78.878,78.88,78.877,78.878,68340000.0
2007-11-02 03:30:00,78.9,78.9,78.885,78.888,13190000.0
2007-11-02 03:31:00,78.898,78.899,78.898,78.899,4510000.0
2007-11-02 03:32:00,78.89,78.896,78.888,78.888,75920000.0
2007-11-02 03:33:00,78.918,78.918,78.895,78.895,11880000.0
2007-11-02 03:34:00,78.886,78.894,78.886,78.889,13520000.0
2007-11-02 03:35:00,78.883,78.894,78.883,78.894,75920000.0
2007-11-02 03:36:00,78.937,78.937,78.93,78.93,7330000.0
2007-11-02 03:39:00,78.932,78.932,78.905,78.907,85420000.0
2007-11-02 03:40:00,78.898,78.907,78.898,78.903,107670000.0
2007-11-02 03:41:00,78.912,78.912,78.9,78.908,62130000.0
2007-11-02 03:42:00,78.932,78.932,78.876,78.876,49540000.0
2007-11-02 03:43:00,78.875,78.875,78.844,78.844,101920000.0
2007-11-02 03:44:00,78.847,78.847,78.84,78.846,79570000.0
2007-11-02 03:45:00,78.876,78.876,78.863,78.863,7930000.0
2007-11-02 03:46:00,78.869,78.877,78.869,78.877,5300000.0
2007-11-02 03:47:00,78.87,78.884,78.87,78.879,76080000.0
2007-11-02 03:48:00,78.898,78.898,78.878,78.885,8340000.0
2007-11-02 03:49:00,78.905,78.918,78.892,78.892,16010000.0
2007-11-02 03:50:00,78.881,78.887,78.881,78.887,84540000.0
2007-11-02 03:51:00,78.924,78.924,78.884,78.888,18800000.0
2007-11-02 03:52:00,78.881,78.887,78.88,78.887,58960000.0
2007-11-02 03:53:00,78.897,78.906,78.892,78.906,96290000.0
2007-11-02 03:54:00,78.944,78.944,78.907,78.928,77640000.0
2007-11-02 03:55:00,78.942,78.952,78.941,78.941,17540000.0
2007-11-02 03:56:00,78.953,78.989,78.953,78.972,178710000.0
2007-11-02 03:57:00,78.978,79.003,78.975,79.003,98840000.0
2007-11-02 03:58:00,78.997,79.0,78.983,78.995,123060000.0
2007-11-02 03:59:00,79.002,79.003,78.988,78.997,143010000.0
2007-11-02 04:00:00,79.011,79.047,79.008,79.027,89120000.0
2007-11-02 04:01:00,79.015,79.038,79.003,79.012,114620000.0
2007-11-02 04:02:00,78.993,79.016,78.974,79.014,68360000.0
2007-11-02 04:03:00,79.01,79.01,78.968,78.998,52570000.0
2007-11-02 04:04:00,78.976,78.993,78.957,78.962,101320000.0
2007-11-02 04:05:00,78.97,78.995,78.962,78.995,71090000.0
2007-11-02 04:06:00,79.004,79.004,78.995,78.997,16500000.0
2007-11-02 04:07:00,78.962,78.983,78.962,78.983,55830000.0
2007-11-02 04:08:00,78.954,78.994,78.954,78.994,97560000.0
2007-11-02 04:09:00,79.001,79.001,78.963,78.976,74750000.0
2007-11-02 04:10:00,78.967,78.975,78.967,78.975,10130000.0
2007-11-02 04:11:00,78.958,78.982,78.955,78.967,78130000.0
2007-11-02 04:12:00,78.981,78.981,78.952,78.966,17070000.0
2007-11-02 04:13:00,78.958,78.958,78.957,78.957,5630000.0
2007-11-02 04:14:00,78.98,78.983,78.928,78.928,111550000.0
2007-11-02 04:15:00,78.943,78.974,78.938,78.943,66280000.0
2007-11-02 04:16:00,78.966,78.966,78.941,78.949,60650000.0
2007-11-02 04:17:00,78.988,78.99,78.987,78.989,97590000.0
2007-11-02 04:18:00,78.992,78.992,78.963,78.963,74120000.0
2007-11-02 04:19:00,78.95,78.955,78.95,78.955,7550000.0
2007-11-02 04:20:00,78.972,78.991,78.972,78.972,95280000.0
2007-11-02 04:21:00,79.01,79.01,78.972,78.972,82450000.0
2007-11-02 04:22:00,78.985,79.009,78.985,78.998,18120000.0
2007-11-02 04:23:00,79.004,79.004,78.977,78.981,81610000.0
2007-11-02 04:24:00,79.013,79.013,79.008,79.01,6800000.0
2007-11-02 04:25:00,78.994,79.002,78.982,78.998,26170000.0
2007-11-02 04:26:00,79.015,79.034,79.003,79.034,69930000.0
2007-11-02 04:27:00,79.051,79.051,79.016,79.035,57060000.0
2007-11-02 04:28:00,79.023,79.054,79.023,79.054,106300000.0
2007-11-02 04:29:00,79.019,79.044,79.018,79.044,76560000.0
2007-11-02 04:30:00,79.058,79.058,79.043,79.053,10700000.0
2007-11-02 04:31:00,79.052,79.054,79.052,79.054,3940000.0
2007-11-02 04:32:00,79.023,79.051,79.023,79.046,77760000.0
2007-11-02 04:33:00,79.041,79.051,79.03,79.033,26330000.0
2007-11-02 04:34:00,79.009,79.017,79.009,79.015,107990000.0
2007-11-02 04:35:00,79.01,79.017,79.008,79.008,69370000.0
2007-11-02 04:36:00,79.046,79.046,79.017,79.024,10890000.0
2007-11-02 04:37:00,79.008,79.01,79.003,79.009,140470000.0
2007-11-02 04:38:00,79.001,79.008,79.001,79.006,95930000.0
2007-11-02 04:39:00,79.036,79.036,79.027,79.027,90150000.0
2007-11-02 04:40:00,78.998,79.001,78.995,78.998,169170000.0
2007-11-02 04:41:00,79.011,79.011,78.999,79.0,114000000.0
2007-11-02 04:42:00,79.023,79.023,78.998,79.017,54580000.0
2007-11-02 04:43:00,78.983,79.015,78.983,79.015,120790000.0
2007-11-02 04:44:00,78.997,78.998,78.99,78.991,141610000.0
2007-11-02 04:45:00,79.024,79.024,79.004,79.004,159250000.0
2007-11-02 04:46:00,78.994,79.022,78.994,79.008,98240000.0
2007-11-02 04:47:00,79.017,79.017,78.999,79.004,123720000.0
2007-11-02 04:48:00,79.04,79.04,79.005,79.005,134140000.0
2007-11-02 04:49:00,79.007,79.007,78.997,79.003,88280000.0
2007-11-02 04:50:00,78.995,78.999,78.994,78.995,109920000.0
2007-11-02 04:51:00,79.043,79.047,79.041,79.041,60420000.0
2007-11-02 04:53:00,79.008,79.008,78.997,79.006,92410000.0
2007-11-02 04:54:00,79.035,79.039,79.002,79.002,69580000.0
2007-11-02 04:55:00,78.999,79.028,78.999,79.028,15210000.0
2007-11-02 04:56:00,79.023,79.049,79.017,79.027,86630000.0
2007-11-02 04:57:00,79.064,79.071,79.044,79.06,69490000.0
2007-11-02 04:58:00,79.051,79.068,79.045,79.06,63390000.0
2007-11-02 04:59:00,79.043,79.045,79.032,79.032,97600000.0
2007-11-02 05:00:00,79.067,79.067,79.058,79.058,63800000.0
2007-11-02 05:03:00,79.074,79.074,79.024,79.033,42340000.0
2007-11-02 05:04:00,79.042,79.052,79.042,79.052,52940000.0
2007-11-02 05:05:00,79.03,79.055,79.03,79.036,103020000.0
2007-11-02 05:06:00,79.063,79.063,79.021,79.021,81510000.0
2007-11-02 05:08:00,79.051,79.052,79.015,79.052,114900000.0
2007-11-02 05:09:00,79.057,79.06,79.043,79.051,118520000.0
2007-11-02 05:10:00,79.076,79.076,79.061,79.061,104970000.0
2007-11-02 05:11:00,79.054,79.081,79.054,79.075,113270000.0
2007-11-02 05:12:00,79.092,79.093,79.073,79.073,124110000.0
2007-11-02 05:13:00,79.077,79.077,79.068,79.076,92290000.0
2007-11-02 05:14:00,79.067,79.083,79.055,79.083,83730000.0
2007-11-02 05:15:00,79.093,79.093,79.063,79.085,144870000.0
2007-11-02 05:16:00,79.091,79.111,79.091,79.1,94600000.0
2007-11-02 05:17:00,79.092,79.113,79.092,79.113,53870000.0
2007-11-02 05:18:00,79.123,79.123,79.089,79.098,103640000.0
2007-11-02 05:19:00,79.07,79.09,79.064,79.09,126570000.0
2007-11-02 05:20:00,79.086,79.091,79.064,79.077,139910000.0
2007-11-02 05:21:00,79.117,79.117,79.11,79.11,85170000.0
2007-11-02 05:22:00,79.091,79.116,79.076,79.116,109210000.0
2007-11-02 05:23:00,79.1,79.127,79.094,79.118,119100000.0
2007-11-02 05:24:00,79.122,79.122,79.077,79.081,78900000.0
2007-11-02 05:26:00,79.099,79.135,79.096,79.132,57250000.0
2007-11-02 05:27:00,79.175,79.175,79.111,79.131,47780000.0
2007-11-02 05:28:00,79.09,79.111,79.087,79.105,93640000.0
2007-11-02 05:29:00,79.113,79.123,79.087,79.123,65840000.0
2007-11-02 05:30:00,79.122,79.122,79.092,79.099,13950000.0
2007-11-02 05:31:00,79.074,79.107,79.074,79.097,53610000.0
2007-11-02 05:32:00,79.078,79.085,79.071,79.071,61990000.0
2007-11-02 05:33:00,79.105,79.105,79.087,79.095,128970000.0
2007-11-02 05:34:00,79.069,79.092,79.066,79.08,57510000.0
2007-11-02 05:35:00,79.093,79.11,79.086,79.086,37120000.0
2007-11-02 05:36:00,79.123,79.123,79.083,79.101,42980000.0
2007-11-02 05:37:00,79.092,79.114,79.084,79.084,24830000.0
2007-11-02 05:38:00,79.106,79.112,79.088,79.105,63430000.0
2007-11-02 05:39:00,79.115,79.115,79.1,79.1,63910000.0
2007-11-02 05:40:00,79.071,79.078,79.069,79.069,119880000.0
2007-11-02 05:41:00,79.078,79.086,79.075,79.079,122180000.0
2007-11-02 05:42:00,79.1,79.113,79.075,79.113,78230000.0
2007-11-02 05:43:00,79.072,79.091,79.072,79.08,115360000.0
2007-11-02 05:45:00,79.106,79.106,79.098,79.098,105660000.0
2007-11-02 05:46:00,79.106,79.106,79.098,79.098,46630000.0
2007-11-02 05:47:00,79.071,79.083,79.063,79.083,44770000.0
2007-11-02 05:48:00,79.097,79.097,79.09,79.09,24070000.0
2007-11-02 05:51:00,79.097,79.097,79.088,79.089,45600000.0
2007-11-02 05:54:00,79.097,79.097,79.089,79.089,103360000.0
2007-11-02 05:55:00,79.048,79.05,79.045,79.047,72130000.0
2007-11-02 05:56:00,79.057,79.06,79.055,79.058,94710000.0
2007-11-02 05:57:00,79.096,79.097,79.089,79.09,127270000.0
2007-11-02 05:59:00,79.073,79.088,79.054,79.088,156050000.0
2007-11-02 06:00:00,79.111,79.112,79.093,79.094,132070000.0
2007-11-02 06:01:00,79.059,79.059,79.053,79.058,109170000.0
2007-11-02 06:02:00,79.075,79.075,79.055,79.061,65320000.0
2007-11-02 06:03:00,79.095,79.095,79.06,79.086,102860000.0
2007-11-02 06:04:00,79.069,79.091,79.051,79.051,63700000.0
2007-11-02 06:05:00,79.064,79.09,79.064,79.083,78070000.0
2007-11-02 06:06:00,79.097,79.098,79.088,79.089,86030000.0
2007-11-02 06:07:00,79.095,79.099,79.095,79.098,40510000.0
2007-11-02 06:08:00,79.076,79.079,79.063,79.072,73290000.0
2007-11-02 06:09:00,79.101,79.101,79.064,79.064,77680000.0
2007-11-02 06:12:00,79.104,79.104,79.06,79.08,86140000.0
2007-11-02 06:14:00,79.056,79.056,79.049,79.05,73420000.0
2007-11-02 06:15:00,79.086,79.094,79.064,79.094,62710000.0
2007-11-02 06:16:00,79.062,79.093,79.062,79.093,44350000.0
2007-11-02 06:17:00,79.061,79.084,79.061,79.084,78370000.0
2007-11-02 06:18:00,79.092,79.092,79.059,79.087,97990000.0
2007-11-02 06:20:00,79.048,79.049,79.047,79.047,72800000.0
2007-11-02 06:21:00,79.085,79.085,79.056,79.082,72680000.0
2007-11-02 06:22:00,79.048,79.049,79.047,79.048,64050000.0
2007-11-02 06:23:00,79.068,79.07,79.067,79.067,81740000.0
2007-11-02 06:24:00,79.093,79.093,79.063,79.063,44700000.0
2007-11-02 06:25:00,79.073,79.092,79.066,79.092,92570000.0
2007-11-02 06:26:00,79.058,79.076,79.046,79.046,109650000.0
2007-11-02 06:27:00,79.081,79.081,79.032,79.042,84160000.0
2007-11-02 06:28:00,79.028,79.051,79.027,79.046,69810000.0
2007-11-02 06:30:00,79.062,79.062,79.014,79.014,89550000.0
2007-11-02 06:31:00,79.012,79.02,78.972,78.972,61710000.0
2007-11-02 06:32:00,78.966,79.018,78.966,79.018,47540000.0
2007-11-02 06:33:00,79.013,79.017,78.987,78.998,45340000.0
2007-11-02 06:34:00,79.009,79.009,78.956,78.973,40460000.0
2007-11-02 06:35:00,78.991,78.991,78.94,78.951,51630000.0
2007-11-02 06:36:00,78.976,78.99,78.959,78.978,91590000.0
2007-11-02 06:37:00,79.011,79.015,78.975,78.991,69120000.0
2007-11-02 06:38:00,78.978,78.988,78.955,78.968,79430000.0
2007-11-02 06:39:00,78.983,78.989,78.962,78.962,103770000.0
2007-11-02 06:40:00,78.974,79.011,78.972,78.972,106270000.0
2007-11-02 06:41:00,78.958,78.961,78.956,78.958,99170000.0
2007-11-02 06:42:00,78.991,78.993,78.963,78.993,120380000.0
2007-11-02 06:43:00,78.989,79.0,78.989,78.991,115890000.0
2007-11-02 06:44:00,78.969,78.995,78.963,78.995,84530000.0
2007-11-02 06:45:00,78.984,78.984,78.968,78.968,75780000.0
2007-11-02 06:46:00,78.973,78.978,78.97,78.97,147810000.0
2007-11-02 06:47:00,78.987,79.024,78.987,79.024,96880000.0
2007-11-02 06:48:00,79.018,79.029,78.989,79.029,49080000.0
2007-11-02 06:49:00,79.008,79.021,78.981,78.996,102440000.0
2007-11-02 06:50:00,78.979,78.986,78.972,78.986,125900000.0
2007-11-02 06:51:00,78.992,78.992,78.967,78.979,132980000.0
2007-11-02 06:52:00,78.968,78.969,78.967,78.968,83300000.0
2007-11-02 06:53:00,78.964,78.985,78.962,78.974,104470000.0
2007-11-02 06:54:00,78.98,78.98,78.957,78.958,113390000.0
2007-11-02 06:56:00,78.935,78.945,78.901,78.901,104630000.0
2007-11-02 06:57:00,78.92,78.92,78.895,78.91,57520000.0
2007-11-02 06:58:00,78.917,78.917,78.911,78.917,51700000.0
2007-11-02 06:59:00,78.911,78.919,78.896,78.906,89290000.0
2007-11-02 07:00:00,78.932,78.932,78.897,78.916,77060000.0
2007-11-02 07:01:00,78.917,78.917,78.895,78.914,16380000.0
2007-11-02 07:02:00,78.9,78.924,78.897,78.897,101040000.0
2007-11-02 07:03:00,78.929,78.934,78.909,78.922,58990000.0
2007-11-02 07:04:00,78.917,78.943,78.917,78.943,53020000.0
2007-11-02 07:05:00,78.914,78.951,78.914,78.943,83830000.0
2007-11-02 07:06:00,78.959,78.959,78.916,78.922,69340000.0
2007-11-02 07:07:00,78.935,78.948,78.919,78.919,10890000.0
2007-11-02 07:08:00,78.923,78.948,78.923,78.933,79250000.0
2007-11-02 07:09:00,78.954,78.954,78.932,78.954,82980000.0
2007-11-02 07:11:00,78.942,78.966,78.942,78.966,76370000.0
2007-11-02 07:12:00,78.978,78.978,78.934,78.934,80920000.0
2007-11-02 07:13:00,78.937,78.937,78.929,78.929,43640000.0
2007-11-02 07:15:00,78.966,78.967,78.959,78.959,111090000.0
2007-11-02 07:16:00,78.946,78.952,78.926,78.927,84470000.0
2007-11-02 07:17:00,78.904,78.908,78.877,78.882,68980000.0
2007-11-02 07:18:00,78.917,78.921,78.879,78.899,60680000.0
2007-11-02 07:19:00,78.882,78.914,78.882,78.914,97180000.0
2007-11-02 07:20:00,78.897,78.908,78.874,78.874,58550000.0
2007-11-02 07:21:00,78.902,78.908,78.877,78.883,50080000.0
2007-11-02 07:22:00,78.893,78.906,78.865,78.873,47790000.0
2007-11-02 07:23:00,78.894,78.894,78.863,78.885,44750000.0
2007-11-02 07:24:00,78.892,78.892,78.876,78.881,56670000.0
2007-11-02 07:25:00,78.875,78.907,78.875,78.882,102520000.0
2007-11-02 07:26:00,78.912,78.912,78.874,78.887,79480000.0
2007-11-02 07:27:00,78.924,78.924,78.893,78.893,80860000.0
2007-11-02 07:28:00,78.913,78.913,78.874,78.874,104070000.0
2007-11-02 07:29:00,78.878,78.878,78.864,78.868,111410000.0
2007-11-02 07:30:00,78.899,78.899,78.873,78.873,101080000.0
2007-11-02 07:31:00,78.877,78.895,78.866,78.895,124690000.0
2007-11-02 07:32:00,78.877,78.877,78.869,78.871,133670000.0
2007-11-02 07:33:00,78.907,78.907,78.883,78.883,83460000.0
2007-11-02 07:34:00,78.868,78.87,78.866,78.866,77850000.0
2007-11-02 07:36:00,78.898,78.898,78.855,78.855,106600000.0
2007-11-02 07:37:00,78.843,78.857,78.843,78.847,52150000.0
2007-11-02 07:38:00,78.859,78.885,78.852,78.852,107240000.0
2007-11-02 07:39:00,78.886,78.887,78.879,78.879,125690000.0
2007-11-02 07:40:00,78.841,78.847,78.839,78.847,160290000.0
2007-11-02 07:41:00,78.86,78.867,78.86,78.866,89590000.0
2007-11-02 07:42:00,78.887,78.887,78.858,78.858,111310000.0
2007-11-02 07:43:00,78.846,78.855,78.844,78.855,130590000.0
2007-11-02 07:44:00,78.849,78.849,78.844,78.846,82580000.0
2007-11-02 07:45:00,78.857,78.882,78.856,78.859,98410000.0
2007-11-02 07:46:00,78.843,78.846,78.838,78.846,60560000.0
2007-11-02 07:47:00,78.857,78.857,78.85,78.85,49880000.0
2007-11-02 07:48:00,78.877,78.895,78.858,78.895,86010000.0
2007-11-02 07:49:00,78.857,78.863,78.851,78.851,72140000.0
2007-11-02 07:50:00,78.851,78.851,78.845,78.845,3050000.0
2007-11-02 07:51:00,78.872,78.872,78.835,78.84,79420000.0
2007-11-02 07:52:00,78.832,78.859,78.832,78.84,87110000.0
2007-11-02 07:53:00,78.833,78.846,78.833,78.845,117620000.0
2007-11-02 07:54:00,78.853,78.853,78.817,78.83,120060000.0
2007-11-02 07:55:00,78.841,78.87,78.835,78.864,101110000.0
2007-11-02 07:56:00,78.856,78.891,78.856,78.891,121910000.0
2007-11-02 07:57:00,78.899,78.899,78.851,78.868,129820000.0
2007-11-02 07:58:00,78.833,78.857,78.815,78.815,91820000.0
2007-11-02 07:59:00,78.805,78.829,78.805,78.824,87710000.0
2007-11-02 08:00:00,78.81,78.836,78.79,78.791,163010000.0
2007-11-02 08:01:00,78.785,78.823,78.783,78.785,104610000.0
2007-11-02 08:02:00,78.792,78.82,78.786,78.797,48120000.0
2007-11-02 08:03:00,78.833,78.833,78.793,78.793,104760000.0
2007-11-02 08:04:00,78.777,78.798,78.756,78.764,135950000.0
2007-11-02 08:05:00,78.752,78.759,78.75,78.756,160320000.0
2007-11-02 08:06:00,78.783,78.783,78.746,78.748,81730000.0
2007-11-02 08:07:00,78.743,78.763,78.734,78.748,112290000.0
2007-11-02 08:08:00,78.752,78.757,78.744,78.757,124110000.0
2007-11-02 08:09:00,78.779,78.779,78.732,78.732,64610000.0
2007-11-02 08:10:00,78.72,78.766,78.72,78.759,92220000.0
2007-11-02 08:11:00,78.727,78.752,78.715,78.731,58750000.0
2007-11-02 08:12:00,78.763,78.763,78.714,78.735,47450000.0
2007-11-02 08:13:00,78.74,78.74,78.698,78.72,93540000.0
2007-11-02 08:14:00,78.735,78.744,78.715,78.72,67740000.0
2007-11-02 08:15:00,78.753,78.754,78.732,78.74,13330000.0
2007-11-02 08:16:00,78.748,78.792,78.746,78.761,101820000.0
2007-11-02 08:17:00,78.76,78.793,78.76,78.784,63890000.0
2007-11-02 08:18:00,78.791,78.791,78.747,78.76,49280000.0
2007-11-02 08:19:00,78.773,78.796,78.767,78.772,87970000.0
2007-11-02 08:20:00,78.78,78.803,78.769,78.803,67910000.0
2007-11-02 08:21:00,78.797,78.797,78.778,78.784,12090000.0
2007-11-02 08:22:00,78.817,78.817,78.777,78.778,17360000.0
2007-11-02 08:23:00,78.792,78.828,78.792,78.793,114610000.0
2007-11-02 08:24:00,78.832,78.832,78.787,78.787,80280000.0
2007-11-02 08:25:00,78.784,78.784,78.77,78.78,86530000.0
2007-11-02 08:27:00,78.82,78.82,78.762,78.772,76590000.0
2007-11-02 08:28:00,78.783,78.805,78.776,78.798,80040000.0
2007-11-02 08:29:00,78.785,78.831,78.785,78.807,85970000.0
2007-11-02 08:30:00,78.816,78.86,78.816,78.86,105540000.0
2007-11-02 08:31:00,78.832,78.861,78.826,78.861,78940000.0
2007-11-02 08:32:00,78.864,78.887,78.857,78.861,54400000.0
2007-11-02 08:33:00,78.854,78.889,78.849,78.877,63210000.0
2007-11-02 08:35:00,78.841,78.862,78.841,78.844,143420000.0
2007-11-02 08:36:00,78.869,78.869,78.835,78.835,75560000.0
2007-11-02 08:37:00,78.838,78.86,78.836,78.838,98570000.0
2007-11-02 08:38:00,78.823,78.838,78.819,78.819,93090000.0
2007-11-02 08:39:00,78.829,78.868,78.829,78.867,112310000.0
2007-11-02 08:40:00,78.851,78.857,78.849,78.849,95410000.0
2007-11-02 08:41:00,78.844,78.865,78.844,78.865,61080000.0
2007-11-02 08:42:00,78.867,78.867,78.853,78.864,53130000.0
2007-11-02 08:43:00,78.842,78.867,78.842,78.867,56990000.0
2007-11-02 08:44:00,78.84,78.844,78.832,78.832,53500000.0
2007-11-02 08:45:00,78.824,78.858,78.816,78.838,69960000.0
2007-11-02 08:46:00,78.801,78.808,78.798,78.798,72630000.0
2007-11-02 08:47:00,78.791,78.826,78.791,78.806,91880000.0
2007-11-02 08:48:00,78.844,78.844,78.821,78.821,59110000.0
2007-11-02 08:49:00,78.81,78.814,78.8,78.8,53380000.0
2007-11-02 08:50:00,78.815,78.815,78.798,78.798,85480000.0
2007-11-02 08:51:00,78.834,78.838,78.829,78.83,71760000.0
2007-11-02 08:52:00,78.817,78.821,78.797,78.821,76510000.0
2007-11-02 08:54:00,78.827,78.827,78.762,78.773,56630000.0
2007-11-02 08:55:00,78.762,78.789,78.754,78.772,39270000.0
2007-11-02 08:56:00,78.777,78.798,78.775,78.788,77380000.0
2007-11-02 08:57:00,78.827,78.831,78.805,78.831,73000000.0
2007-11-02 08:58:00,78.818,78.821,78.813,78.818,82060000.0
2007-11-02 08:59:00,78.808,78.834,78.798,78.811,36090000.0
2007-11-02 09:00:00,78.825,78.857,78.813,78.843,112100000.0
2007-11-02 09:01:00,78.842,78.862,78.829,78.862,122530000.0
2007-11-02 09:02:00,78.842,78.842,78.81,78.81,88880000.0
2007-11-02 09:03:00,78.818,78.846,78.809,78.828,55550000.0
2007-11-02 09:04:00,78.795,78.841,78.795,78.824,93460000.0
2007-11-02 09:05:00,78.867,78.906,78.851,78.895,89700000.0
2007-11-02 09:06:00,78.925,78.925,78.869,78.898,59910000.0
2007-11-02 09:07:00,78.903,78.923,78.896,78.9,40320000.0
2007-11-02 09:08:00,78.894,78.918,78.881,78.918,50750000.0
2007-11-02 09:09:00,78.918,78.918,78.883,78.898,15970000.0
2007-11-02 09:10:00,78.864,78.891,78.864,78.869,25440000.0
2007-11-02 09:11:00,78.854,78.862,78.833,78.833,52120000.0
2007-11-02 09:12:00,78.863,78.863,78.809,78.829,40620000.0
2007-11-02 09:13:00,78.794,78.823,78.794,78.807,68090000.0
2007-11-02 09:14:00,78.838,78.842,78.823,78.829,95920000.0
2007-11-02 09:15:00,78.863,78.863,78.834,78.834,41090000.0
2007-11-02 09:17:00,78.84,78.868,78.831,78.862,66690000.0
2007-11-02 09:18:00,78.857,78.874,78.834,78.851,67060000.0
2007-11-02 09:19:00,78.86,78.882,78.84,78.84,104470000.0
2007-11-02 09:20:00,78.857,78.88,78.838,78.849,71260000.0
2007-11-02 09:21:00,78.875,78.878,78.847,78.864,114120000.0
2007-11-02 09:22:00,78.841,78.861,78.836,78.838,121110000.0
2007-11-02 09:24:00,78.862,78.862,78.835,78.856,35920000.0
2007-11-02 09:25:00,78.892,78.914,78.878,78.914,36570000.0
2007-11-02 09:26:00,78.879,78.9,78.865,78.897,40840000.0
2007-11-02 09:27:00,78.906,78.909,78.887,78.888,37270000.0
2007-11-02 09:28:00,78.877,78.886,78.877,78.886,8690000.0
2007-11-02 09:29:00,78.899,78.924,78.897,78.914,39100000.0
2007-11-02 09:30:00,78.921,78.921,78.895,78.899,66660000.0
2007-11-02 09:31:00,78.922,78.922,78.897,78.909,45410000.0
2007-11-02 09:32:00,78.925,78.925,78.897,78.903,57430000.0
2007-11-02 09:33:00,78.941,78.941,78.899,78.927,47630000.0
2007-11-02 09:34:00,78.911,78.916,78.886,78.916,39410000.0
2007-11-02 09:35:00,78.882,78.913,78.882,78.913,71180000.0
2007-11-02 09:36:00,78.9,78.927,78.888,78.923,84150000.0
2007-11-02 09:37:00,78.896,78.908,78.885,78.893,54750000.0
2007-11-02 09:38:00,78.896,78.912,78.862,78.876,53250000.0
2007-11-02 09:39:00,78.906,78.91,78.884,78.884,31760000.0
2007-11-02 09:40:00,78.866,78.867,78.865,78.867,17880000.0
2007-11-02 09:41:00,78.883,78.911,78.883,78.883,44020000.0
2007-11-02 09:42:00,78.911,78.911,78.884,78.889,99450000.0
2007-11-02 09:43:00,78.88,78.896,78.88,78.896,33690000.0
2007-11-02 09:44:00,78.868,78.87,78.867,78.869,60350000.0
2007-11-02 09:45:00,78.906,78.906,78.862,78.868,117020000.0
2007-11-02 09:46:00,78.882,78.915,78.882,78.915,80050000.0
2007-11-02 09:47:00,78.891,78.896,78.883,78.896,38690000.0
2007-11-02 09:48:00,78.904,78.915,78.876,78.915,33040000.0
2007-11-02 09:49:00,78.873,78.893,78.867,78.885,41230000.0
2007-11-02 09:50:00,78.849,78.861,78.835,78.839,121460000.0
2007-11-02 09:51:00,78.889,78.895,78.836,78.895,76660000.0
2007-11-02 09:52:00,78.858,78.909,78.858,78.909,75730000.0
2007-11-02 09:53:00,78.879,78.909,78.875,78.898,49890000.0
2007-11-02 09:54:00,78.908,78.908,78.866,78.87,62310000.0
2007-11-02 09:55:00,78.875,78.885,78.854,78.854,97170000.0
2007-11-02 09:56:00,78.861,78.861,78.841,78.841,63860000.0
2007-11-02 09:57:00,78.877,78.891,78.857,78.868,77850000.0
2007-11-02 09:58:00,78.857,78.887,78.857,78.869,106800000.0
2007-11-02 09:59:00,78.898,78.928,78.882,78.917,125330000.0
2007-11-02 10:00:00,78.946,78.946,78.916,78.926,80050000.0
2007-11-02 10:01:00,78.938,78.951,78.923,78.944,77460000.0
2007-11-02 10:02:00,78.932,78.95,78.922,78.938,95950000.0
2007-11-02 10:03:00,78.953,78.953,78.915,78.927,72710000.0
2007-11-02 10:04:00,78.882,78.904,78.882,78.904,106660000.0
2007-11-02 10:05:00,78.89,78.923,78.885,78.897,70060000.0
2007-11-02 10:06:00,78.936,78.936,78.914,78.914,76570000.0
2007-11-02 10:07:00,78.902,78.907,78.9,78.907,82300000.0
2007-11-02 10:08:00,78.902,78.931,78.902,78.917,82950000.0
2007-11-02 10:09:00,78.944,78.944,78.913,78.913,66900000.0
2007-11-02 10:10:00,78.904,78.929,78.904,78.91,74810000.0
2007-11-02 10:11:00,78.929,78.944,78.925,78.928,82640000.0
2007-11-02 10:12:00,78.956,78.961,78.946,78.955,80360000.0
2007-11-02 10:13:00,78.993,78.993,78.956,78.956,74570000.0
2007-11-02 10:14:00,78.939,78.963,78.928,78.956,91470000.0
2007-11-02 10:15:00,78.976,78.976,78.937,78.947,99700000.0
2007-11-02 10:16:00,78.966,78.98,78.947,78.959,113670000.0
2007-11-02 10:17:00,78.993,78.993,78.956,78.975,108200000.0
2007-11-02 10:18:00,78.988,78.988,78.952,78.952,74350000.0
2007-11-02 10:19:00,78.962,78.994,78.962,78.994,86080000.0
2007-11-02 10:20:00,78.968,78.986,78.968,78.986,84130000.0
2007-11-02 10:21:00,78.996,78.996,78.967,78.992,64810000.0
2007-11-02 10:22:00,78.994,79.021,78.994,79.008,22950000.0
2007-11-02 10:23:00,78.982,79.003,78.982,78.997,68580000.0
2007-11-02 10:24:00,79.021,79.025,78.994,79.025,48570000.0
2007-11-02 10:25:00,79.003,79.04,79.003,79.011,104050000.0
2007-11-02 10:26:00,79.0,79.042,79.0,79.042,115220000.0
2007-11-02 10:27:00,79.041,79.041,79.002,79.002,85130000.0
2007-11-02 10:28:00,79.003,79.038,78.989,79.002,55520000.0
2007-11-02 10:29:00,78.968,78.99,78.968,78.99,66330000.0
2007-11-02 10:30:00,78.992,78.992,78.964,78.97,99230000.0
2007-11-02 10:31:00,78.968,79.016,78.968,79.008,54810000.0
2007-11-02 10:32:00,79.021,79.077,79.021,79.059,44430000.0
2007-11-02 10:33:00,79.1,79.1,79.04,79.063,69210000.0
2007-11-02 10:34:00,79.07,79.08,79.057,79.062,66820000.0
2007-11-02 10:35:00,79.052,79.084,79.052,79.084,77790000.0
2007-11-02 10:36:00,79.104,79.104,79.055,79.055,64750000.0
2007-11-02 10:37:00,79.063,79.081,79.063,79.069,50930000.0
2007-11-02 10:38:00,79.083,79.083,79.053,79.053,76360000.0
2007-11-02 10:39:00,79.099,79.099,79.034,79.034,57760000.0
2007-11-02 10:40:00,79.033,79.033,79.027,79.027,43730000.0
2007-11-02 10:41:00,79.019,79.024,79.008,79.008,44410000.0
2007-11-02 10:42:00,79.048,79.055,79.017,79.055,103640000.0
2007-11-02 10:43:00,79.046,79.046,79.017,79.042,98870000.0
2007-11-02 10:44:00,79.013,79.044,79.013,79.044,134860000.0
2007-11-02 10:45:00,79.065,79.065,79.019,79.02,79800000.0
2007-11-02 10:46:00,79.031,79.052,79.031,79.033,64770000.0
2007-11-02 10:47:00,79.021,79.053,79.019,79.053,31790000.0
2007-11-02 10:48:00,79.045,79.055,79.024,79.055,52020000.0
2007-11-02 10:49:00,79.043,79.075,79.043,79.075,66110000.0
2007-11-02 10:50:00,79.064,79.11,79.064,79.079,129630000.0
2007-11-02 10:51:00,79.102,79.102,79.059,79.068,51890000.0
2007-11-02 10:52:00,79.061,79.073,79.042,79.049,33100000.0
2007-11-02 10:53:00,79.043,79.082,79.043,79.082,34570000.0
2007-11-02 10:54:00,79.081,79.081,79.048,79.074,26100000.0
2007-11-02 10:55:00,79.063,79.092,79.063,79.07,75630000.0
2007-11-02 10:56:00,79.096,79.43,79.096,79.205,56010000.0
2007-11-02 10:57:00,79.165,79.431,79.14,79.173,115830000.0
2007-11-02 10:58:00,79.179,79.197,79.149,79.166,110790000.0
2007-11-02 10:59:00,79.133,79.161,79.133,79.147,76890000.0
2007-11-02 11:00:00,79.122,79.159,79.118,79.137,120320000.0
2007-11-02 11:01:00,79.11,79.127,79.105,79.127,98210000.0
2007-11-02 11:02:00,79.109,79.123,79.095,79.123,94990000.0
2007-11-02 11:03:00,79.13,79.13,79.093,79.101,40300000.0
2007-11-02 11:04:00,79.09,79.111,79.083,79.089,44720000.0
2007-11-02 11:05:00,79.083,79.11,79.083,79.089,25180000.0
2007-11-02 11:06:00,79.113,79.113,79.072,79.072,44750000.0
2007-11-02 11:07:00,79.097,79.102,79.079,79.097,28230000.0
2007-11-02 11:08:00,79.086,79.09,79.065,79.078,34670000.0
2007-11-02 11:09:00,79.093,79.106,79.066,79.073,46990000.0
2007-11-02 11:10:00,79.08,79.09,79.065,79.065,94380000.0
2007-11-02 11:12:00,79.086,79.086,79.079,79.079,62740000.0
2007-11-02 11:14:00,79.065,79.065,79.058,79.058,116920000.0
2007-11-02 11:15:00,79.093,79.093,79.065,79.065,109260000.0
2007-11-02 11:16:00,79.073,79.08,79.048,79.063,149470000.0
2007-11-02 11:17:00,79.098,79.127,79.08,79.119,124030000.0
2007-11-02 11:18:00,79.132,79.132,79.076,79.076,99970000.0
2007-11-02 11:19:00,79.097,79.111,79.084,79.091,73780000.0
2007-11-02 11:20:00,79.084,79.13,79.084,79.119,93740000.0
2007-11-02 11:21:00,79.115,79.141,79.115,79.118,62440000.0
2007-11-02 11:22:00,79.111,79.16,79.111,79.16,78720000.0
2007-11-02 11:23:00,79.123,79.162,79.123,79.162,86700000.0
2007-11-02 11:24:00,79.163,79.171,79.129,79.171,39300000.0
2007-11-02 11:25:00,79.154,79.201,79.154,79.182,70850000.0
2007-11-02 11:26:00,79.161,79.188,79.149,79.167,71840000.0
2007-11-02 11:27:00,79.172,79.172,79.117,79.12,125050000.0
2007-11-02 11:28:00,79.115,79.125,79.098,79.106,101120000.0
2007-11-02 11:29:00,79.111,79.14,79.109,79.137,90230000.0
2007-11-02 11:30:00,79.147,79.18,79.128,79.158,81830000.0
2007-11-02 11:31:00,79.175,79.198,79.167,79.187,82420000.0
2007-11-02 11:32:00,79.18,79.186,79.179,79.18,55910000.0
2007-11-02 11:33:00,79.222,79.263,79.205,79.217,46020000.0
2007-11-02 11:34:00,79.197,79.233,79.197,79.233,74720000.0
2007-11-02 11:35:00,79.225,79.225,79.178,79.181,86200000.0
2007-11-02 11:36:00,79.213,79.213,79.174,79.203,66940000.0
2007-11-02 11:37:00,79.171,79.197,79.167,79.194,72060000.0
2007-11-02 11:38:00,79.161,79.183,79.153,79.153,63490000.0
2007-11-02 11:39:00,79.192,79.192,79.152,79.152,68660000.0
2007-11-02 11:40:00,79.154,79.164,79.141,79.141,79570000.0
2007-11-02 11:41:00,79.15,79.172,79.131,79.151,42500000.0
2007-11-02 11:42:00,79.152,79.152,79.107,79.112,85400000.0
2007-11-02 11:43:00,79.12,79.14,79.112,79.121,111290000.0
2007-11-02 11:44:00,79.114,79.132,79.114,79.119,87200000.0
2007-11-02 11:45:00,79.152,79.152,79.108,79.112,66210000.0
2007-11-02 11:46:00,79.124,79.143,79.106,79.111,54460000.0
2007-11-02 11:47:00,79.121,79.139,79.116,79.129,91640000.0
2007-11-02 11:48:00,79.154,79.154,79.116,79.135,57140000.0
2007-11-02 11:49:00,79.13,79.157,79.118,79.141,49860000.0
2007-11-02 11:50:00,79.13,79.163,79.128,79.163,46570000.0
2007-11-02 11:51:00,79.168,79.182,79.144,79.156,45470000.0
2007-11-02 11:52:00,79.171,79.188,79.156,79.175,50790000.0
2007-11-02 11:53:00,79.15,79.168,79.146,79.153,95840000.0
2007-11-02 11:54:00,79.163,79.182,79.149,79.152,76500000.0
2007-11-02 11:55:00,79.174,79.174,79.146,79.167,78820000.0
2007-11-02 11:56:00,79.123,79.137,79.095,79.095,99040000.0
2007-11-02 11:57:00,79.122,79.122,79.064,79.064,111510000.0
2007-11-02 11:58:00,79.085,79.09,79.048,79.075,105850000.0
2007-11-02 11:59:00,79.059,79.069,79.044,79.044,121500000.0
2007-11-02 12:00:00,79.072,79.072,79.046,79.065,122210000.0
2007-11-02 12:01:00,79.056,79.096,79.056,79.094,86960000.0
2007-11-02 12:02:00,79.124,79.124,79.099,79.099,78570000.0
2007-11-02 12:03:00,79.14,79.14,79.094,79.094,152220000.0
2007-11-02 12:04:00,79.087,79.11,79.079,79.106,100520000.0
2007-11-02 12:05:00,79.127,79.134,79.113,79.113,50220000.0
2007-11-02 12:06:00,79.175,79.175,79.125,79.125,104020000.0
2007-11-02 12:07:00,79.11,79.122,79.095,79.099,128460000.0
2007-11-02 12:08:00,79.116,79.121,79.093,79.093,137960000.0
2007-11-02 12:09:00,79.123,79.123,79.083,79.083,87440000.0
2007-11-02 12:10:00,79.103,79.122,79.079,79.079,94000000.0
2007-11-02 12:11:00,79.089,79.092,79.062,79.092,116140000.0
2007-11-02 12:12:00,79.116,79.116,79.09,79.095,70690000.0
2007-11-02 12:14:00,79.088,79.11,79.084,79.084,57050000.0
2007-11-02 12:15:00,79.091,79.118,79.067,79.074,44070000.0
2007-11-02 12:16:00,79.092,79.092,79.056,79.081,82860000.0
2007-11-02 12:17:00,79.05,79.083,79.049,79.06,68170000.0
2007-11-02 12:18:00,79.065,79.065,79.047,79.047,7550000.0
2007-11-02 12:19:00,79.051,79.083,79.051,79.083,102280000.0
2007-11-02 12:20:00,79.052,79.073,79.052,79.058,57480000.0
2007-11-02 12:21:00,79.094,79.094,79.04,79.075,43630000.0
2007-11-02 12:22:00,79.046,79.074,79.036,79.074,65500000.0
2007-11-02 12:23:00,79.04,79.072,79.04,79.065,57860000.0
2007-11-02 12:24:00,79.073,79.073,79.035,79.044,65800000.0
2007-11-02 12:25:00,79.032,79.037,79.03,79.036,67880000.0
2007-11-02 12:26:00,79.03,79.05,79.022,79.022,43590000.0
2007-11-02 12:27:00,79.064,79.064,79.035,79.042,64720000.0
2007-11-02 12:28:00,79.031,79.037,79.031,79.035,54690000.0
2007-11-02 12:29:00,79.028,79.036,79.026,79.026,38950000.0
2007-11-02 12:30:00,79.054,79.054,79.032,79.035,47890000.0
2007-11-02 12:31:00,79.047,79.051,79.045,79.049,102960000.0
2007-11-02 12:32:00,79.06,79.082,79.052,79.06,91520000.0
2007-11-02 12:33:00,79.083,79.083,79.053,79.053,138230000.0
2007-11-02 12:34:00,79.058,79.075,79.053,79.075,76620000.0
2007-11-02 12:35:00,79.081,79.081,79.062,79.062,66990000.0
2007-11-02 12:36:00,79.084,79.084,79.07,79.07,39970000.0
2007-11-02 12:37:00,79.064,79.105,79.064,79.082,48200000.0
2007-11-02 12:38:00,79.103,79.103,79.084,79.084,71330000.0
2007-11-02 12:39:00,79.102,79.102,79.079,79.079,132940000.0
2007-11-02 12:40:00,79.088,79.09,79.073,79.078,58450000.0
2007-11-02 12:41:00,79.074,79.111,79.074,79.111,34550000.0
2007-11-02 12:42:00,79.131,79.131,79.086,79.099,33820000.0
2007-11-02 12:43:00,79.09,79.097,79.09,79.096,29930000.0
2007-11-02 12:44:00,79.112,79.158,79.112,79.123,68990000.0
2007-11-02 12:45:00,79.181,79.181,79.125,79.125,64360000.0
2007-11-02 12:46:00,79.13,79.163,79.13,79.163,119960000.0
2007-11-02 12:47:00,79.128,79.139,79.112,79.123,123360000.0
2007-11-02 12:48:00,79.142,79.142,79.1,79.103,72050000.0
2007-11-02 12:49:00,79.124,79.124,79.104,79.11,117550000.0
2007-11-02 12:50:00,79.092,79.092,79.064,79.091,86060000.0
2007-11-02 12:51:00,79.122,79.122,79.062,79.062,102750000.0
2007-11-02 12:52:00,79.075,79.111,79.075,79.086,47170000.0
2007-11-02 12:53:00,79.098,79.108,79.078,79.094,42120000.0
2007-11-02 12:54:00,79.116,79.116,79.075,79.088,27660000.0
2007-11-02 12:55:00,79.081,79.091,79.073,79.088,49440000.0
2007-11-02 12:56:00,79.095,79.095,79.073,79.095,25590000.0
2007-11-02 12:57:00,79.114,79.114,79.068,79.075,42150000.0
2007-11-02 12:58:00,79.059,79.085,79.059,79.085,45220000.0
2007-11-02 12:59:00,79.068,79.07,79.065,79.068,94080000.0
2007-11-02 13:00:00,79.098,79.136,79.065,79.1,93930000.0
2007-11-02 13:01:00,79.077,79.09,79.066,79.078,66280000.0
2007-11-02 13:02:00,79.066,79.085,79.064,79.064,78180000.0
2007-11-02 13:03:00,79.104,79.104,79.061,79.061,123670000.0
2007-11-02 13:05:00,79.067,79.067,79.024,79.024,150280000.0
2007-11-02 13:06:00,79.052,79.052,79.024,79.024,118480000.0
2007-11-02 13:07:00,79.041,79.071,79.038,79.071,102790000.0
2007-11-02 13:08:00,79.061,79.093,79.061,79.079,70590000.0
2007-11-02 13:09:00,79.105,79.105,79.092,79.092,103300000.0
2007-11-02 13:10:00,79.082,79.111,79.082,79.098,66480000.0
2007-11-02 13:11:00,79.081,79.093,79.073,79.093,85890000.0
2007-11-02 13:12:00,79.125,79.125,79.075,79.081,83090000.0
2007-11-02 13:13:00,79.066,79.092,79.066,79.086,38400000.0
2007-11-02 13:14:00,79.077,79.084,79.072,79.084,69690000.0
2007-11-02 13:15:00,79.059,79.079,79.049,79.067,76330000.0
2007-11-02 13:16:00,79.054,79.08,79.05,79.05,113210000.0
2007-11-02 13:17:00,79.04,79.07,79.033,79.057,101240000.0
2007-11-02 13:18:00,79.052,79.052,79.019,79.029,95950000.0
2007-11-02 13:19:00,79.0,79.008,79.0,79.006,83380000.0
2007-11-02 13:20:00,78.999,78.999,78.996,78.998,78890000.0
2007-11-02 13:21:00,79.032,79.032,78.981,79.002,61400000.0
2007-11-02 13:22:00,78.961,78.979,78.944,78.972,48910000.0
2007-11-02 13:23:00,78.957,78.983,78.943,78.967,66520000.0
2007-11-02 13:24:00,78.973,78.973,78.947,78.969,100940000.0
2007-11-02 13:25:00,78.954,78.956,78.908,78.912,67610000.0
2007-11-02 13:26:00,78.903,78.93,78.896,78.923,79250000.0
2007-11-02 13:27:00,78.963,78.963,78.927,78.948,69020000.0
2007-11-02 13:28:00,78.932,78.932,78.895,78.912,64260000.0
2007-11-02 13:29:00,78.926,78.979,78.926,78.973,77040000.0
2007-11-02 13:30:00,78.981,78.981,78.945,78.945,39230000.0
2007-11-02 13:31:00,78.962,78.962,78.926,78.938,86440000.0
2007-11-02 13:32:00,78.905,78.921,78.889,78.921,115660000.0
2007-11-02 13:33:00,78.947,78.947,78.922,78.942,86800000.0
2007-11-02 13:34:00,78.935,78.975,78.935,78.975,73260000.0
2007-11-02 13:35:00,78.945,78.959,78.922,78.922,55970000.0
2007-11-02 13:36:00,78.942,78.955,78.915,78.955,89600000.0
2007-11-02 13:37:00,78.974,79.015,78.96,79.014,60320000.0
2007-11-02 13:38:00,79.023,79.023,78.994,79.022,50590000.0
2007-11-02 13:39:00,79.033,79.033,78.987,79.014,43090000.0
2007-11-02 13:40:00,79.003,79.028,79.003,79.019,39580000.0
2007-11-02 13:41:00,79.043,79.043,78.988,79.003,54580000.0
2007-11-02 13:42:00,79.024,79.024,78.992,79.024,96550000.0
2007-11-02 13:43:00,79.026,79.052,79.019,79.019,79140000.0
2007-11-02 13:44:00,79.033,79.033,79.004,79.027,79290000.0
2007-11-02 13:45:00,79.032,79.032,79.012,79.018,106560000.0
2007-11-02 13:46:00,79.005,79.057,79.005,79.034,100340000.0
2007-11-02 13:47:00,79.051,79.092,79.051,79.085,99030000.0
2007-11-02 13:48:00,79.102,79.102,79.049,79.075,119690000.0
2007-11-02 13:49:00,79.042,79.071,79.042,79.052,118270000.0
2007-11-02 13:50:00,79.081,79.095,79.049,79.094,84500000.0
2007-11-02 13:51:00,79.104,79.104,79.063,79.063,77970000.0
2007-11-02 13:53:00,79.088,79.107,79.076,79.096,101870000.0
2007-11-02 13:54:00,79.101,79.112,79.068,79.079,49140000.0
2007-11-02 13:55:00,79.073,79.094,79.073,79.094,106000000.0
2007-11-02 13:56:00,79.063,79.092,79.062,79.062,131900000.0
2007-11-02 13:57:00,79.104,79.104,79.083,79.083,145340000.0
2007-11-02 13:58:00,79.05,79.063,79.033,79.063,86460000.0
2007-11-02 13:59:00,79.037,79.061,79.036,79.041,114650000.0
2007-11-02 14:00:00,79.052,79.055,79.008,79.049,119660000.0
2007-11-02 14:01:00,79.03,79.055,79.007,79.027,76010000.0
2007-11-02 14:02:00,79.06,79.109,79.052,79.094,97370000.0
2007-11-02 14:03:00,79.121,79.121,79.086,79.086,55670000.0
2007-11-02 14:04:00,79.086,79.101,79.075,79.096,47840000.0
2007-11-02 14:05:00,79.062,79.084,79.062,79.084,88320000.0
2007-11-02 14:06:00,79.081,79.083,79.054,79.083,62240000.0
2007-11-02 14:07:00,79.042,79.093,79.039,79.093,10010000.0
2007-11-02 14:08:00,79.102,79.123,79.098,79.123,66630000.0
2007-11-02 14:09:00,79.139,79.139,79.101,79.126,99270000.0
2007-11-02 14:10:00,79.097,79.128,79.088,79.101,59710000.0
2007-11-02 14:11:00,79.09,79.095,79.082,79.087,46640000.0
2007-11-02 14:12:00,79.125,79.129,79.096,79.096,48010000.0
2007-11-02 14:13:00,79.078,79.1,79.057,79.057,43490000.0
2007-11-02 14:14:00,79.076,79.082,79.053,79.06,59200000.0
2007-11-02 14:15:00,79.073,79.109,79.073,79.091,106450000.0
2007-11-02 14:16:00,79.099,79.104,79.075,79.104,77170000.0
2007-11-02 14:17:00,79.084,79.088,79.055,79.068,86510000.0
2007-11-02 14:18:00,79.086,79.096,79.062,79.094,107390000.0
2007-11-02 14:19:00,79.082,79.105,79.082,79.089,102070000.0
2007-11-02 14:20:00,79.102,79.15,79.091,79.135,103870000.0
2007-11-02 14:21:00,79.144,79.144,79.104,79.119,127860000.0
2007-11-02 14:22:00,79.112,79.136,79.112,79.136,125090000.0
2007-11-02 14:23:00,79.118,79.118,79.109,79.11,87500000.0
2007-11-02 14:24:00,79.155,79.155,79.12,79.12,87440000.0
2007-11-02 14:25:00,79.145,79.164,79.139,79.164,150950000.0
2007-11-02 14:26:00,79.154,79.176,79.125,79.145,97210000.0
2007-11-02 14:27:00,79.163,79.163,79.11,79.12,51170000.0
2007-11-02 14:28:00,79.143,79.166,79.143,79.166,101620000.0
2007-11-02 14:29:00,79.147,79.161,79.116,79.13,133020000.0
2007-11-02 14:30:00,79.198,79.581,79.196,79.581,149500000.0
2007-11-02 14:31:00,79.53,79.558,79.38,79.38,90880000.0
2007-11-02 14:32:00,79.399,79.442,79.338,79.426,106490000.0
2007-11-02 14:33:00,79.483,79.505,79.449,79.481,118680000.0
2007-11-02 14:34:00,79.465,79.506,79.465,79.506,75730000.0
2007-11-02 14:35:00,79.507,79.525,79.487,79.498,94570000.0
2007-11-02 14:36:00,79.472,79.478,79.415,79.449,57380000.0
2007-11-02 14:37:00,79.401,79.47,79.395,79.47,44560000.0
2007-11-02 14:38:00,79.486,79.53,79.414,79.491,83500000.0
2007-11-02 14:39:00,79.5,79.5,79.435,79.435,65500000.0
2007-11-02 14:40:00,79.427,79.427,79.339,79.339,7560000.0
2007-11-02 14:41:00,79.322,79.322,79.243,79.275,101250000.0
2007-11-02 14:42:00,79.316,79.376,79.309,79.332,121070000.0
2007-11-02 14:43:00,79.336,79.36,79.329,79.36,128500000.0
2007-11-02 14:44:00,79.37,79.389,79.34,79.346,93450000.0
2007-11-02 14:45:00,79.372,79.377,79.33,79.345,77660000.0
2007-11-02 14:46:00,79.313,79.371,79.313,79.352,140020000.0
2007-11-02 14:47:00,79.338,79.34,79.306,79.306,104330000.0
2007-11-02 14:48:00,79.342,79.342,79.282,79.301,52040000.0
2007-11-02 14:49:00,79.328,79.354,79.313,79.354,101010000.0
2007-11-02 14:50:00,79.333,79.369,79.329,79.369,135850000.0
2007-11-02 14:51:00,79.388,79.42,79.38,79.415,146030000.0
2007-11-02 14:52:00,79.375,79.423,79.375,79.423,88240000.0
2007-11-02 14:53:00,79.399,79.47,79.399,79.453,108310000.0
2007-11-02 14:54:00,79.491,79.5,79.441,79.477,132840000.0
2007-11-02 14:55:00,79.488,79.488,79.432,79.455,69100000.0
2007-11-02 14:56:00,79.465,79.465,79.345,79.345,98080000.0
2007-11-02 14:57:00,79.375,79.417,79.355,79.37,55310000.0
2007-11-02 14:58:00,79.4,79.436,79.39,79.418,52730000.0
2007-11-02 14:59:00,79.449,79.449,79.408,79.414,89210000.0
2007-11-02 15:00:00,79.455,79.464,79.426,79.464,70330000.0
2007-11-02 15:01:00,79.474,79.576,79.472,79.561,15260000.0
2007-11-02 15:02:00,79.593,79.634,79.571,79.598,105730000.0
2007-11-02 15:03:00,79.603,79.603,79.565,79.565,67380000.0
2007-11-02 15:04:00,79.545,79.562,79.495,79.523,85870000.0
2007-11-02 15:05:00,79.512,79.512,79.468,79.506,67540000.0
2007-11-02 15:06:00,79.506,79.531,79.48,79.517,67060000.0
2007-11-02 15:07:00,79.503,79.551,79.502,79.551,81230000.0
2007-11-02 15:08:00,79.563,79.563,79.498,79.509,41510000.0
2007-11-02 15:09:00,79.547,79.547,79.495,79.514,90910000.0
2007-11-02 15:10:00,79.518,79.538,79.499,79.512,118300000.0
2007-11-02 15:11:00,79.543,79.543,79.504,79.525,87340000.0
2007-11-02 15:12:00,79.518,79.538,79.487,79.536,72020000.0
2007-11-02 15:13:00,79.526,79.532,79.495,79.495,57160000.0
2007-11-02 15:14:00,79.484,79.517,79.484,79.506,92990000.0
2007-11-02 15:15:00,79.514,79.514,79.49,79.49,64760000.0
2007-11-02 15:16:00,79.508,79.51,79.507,79.507,44370000.0
2007-11-02 15:17:00,79.531,79.572,79.508,79.572,48100000.0
2007-11-02 15:18:00,79.582,79.582,79.526,79.534,41820000.0
2007-11-02 15:19:00,79.55,79.578,79.55,79.558,57800000.0
2007-11-02 15:20:00,79.573,79.573,79.553,79.553,108540000.0
2007-11-02 15:21:00,79.578,79.581,79.562,79.562,87950000.0
2007-11-02 15:22:00,79.58,79.591,79.565,79.58,82670000.0
2007-11-02 15:23:00,79.548,79.558,79.528,79.528,103650000.0
2007-11-02 15:24:00,79.57,79.57,79.507,79.52,108580000.0
2007-11-02 15:25:00,79.524,79.531,79.507,79.516,108510000.0
2007-11-02 15:26:00,79.508,79.523,79.503,79.523,117450000.0
2007-11-02 15:27:00,79.532,79.532,79.495,79.518,125280000.0
2007-11-02 15:28:00,79.501,79.51,79.487,79.489,83050000.0
2007-11-02 15:29:00,79.504,79.504,79.476,79.484,80340000.0
2007-11-02 15:30:00,79.496,79.497,79.458,79.478,145380000.0
2007-11-02 15:31:00,79.492,79.518,79.468,79.474,97430000.0
2007-11-02 15:32:00,79.491,79.491,79.449,79.485,54440000.0
2007-11-02 15:33:00,79.483,79.483,79.445,79.465,103710000.0
2007-11-02 15:34:00,79.481,79.481,79.429,79.46,132270000.0
2007-11-02 15:35:00,79.435,79.435,79.342,79.362,151100000.0
2007-11-02 15:36:00,79.372,79.372,79.32,79.346,80210000.0
2007-11-02 15:37:00,79.34,79.343,79.301,79.331,112170000.0
2007-11-02 15:38:00,79.362,79.376,79.346,79.36,119740000.0
2007-11-02 15:39:00,79.369,79.416,79.369,79.391,72810000.0
2007-11-02 15:40:00,79.405,79.455,79.401,79.431,94820000.0
2007-11-02 15:41:00,79.443,79.452,79.419,79.452,55730000.0
2007-11-02 15:42:00,79.46,79.474,79.428,79.447,48980000.0
2007-11-02 15:43:00,79.433,79.439,79.385,79.385,94060000.0
2007-11-02 15:44:00,79.436,79.449,79.396,79.396,66740000.0
2007-11-02 15:45:00,79.404,79.404,79.347,79.348,15660000.0
2007-11-02 15:46:00,79.343,79.37,79.343,79.37,87670000.0
2007-11-02 15:47:00,79.37,79.38,79.343,79.356,83400000.0
2007-11-02 15:48:00,79.346,79.367,79.303,79.303,38180000.0
2007-11-02 15:49:00,79.328,79.328,79.247,79.247,73120000.0
2007-11-02 15:50:00,79.285,79.299,79.258,79.258,74970000.0
2007-11-02 15:51:00,79.281,79.281,79.201,79.203,135390000.0
2007-11-02 15:52:00,79.214,79.214,79.136,79.136,94280000.0
2007-11-02 15:53:00,79.127,79.157,79.109,79.135,96620000.0
2007-11-02 15:54:00,79.086,79.13,79.034,79.044,95720000.0
2007-11-02 15:55:00,79.03,79.068,79.007,79.062,85990000.0
2007-11-02 15:56:00,79.056,79.091,79.056,79.091,55200000.0
2007-11-02 15:57:00,79.089,79.108,79.073,79.087,44400000.0
2007-11-02 15:58:00,79.099,79.123,79.084,79.123,77310000.0
2007-11-02 15:59:00,79.149,79.169,79.123,79.132,93390000.0
2007-11-02 16:00:00,79.121,79.166,79.11,79.161,73610000.0
2007-11-02 16:01:00,79.129,79.149,79.102,79.102,74500000.0
2007-11-02 16:02:00,79.108,79.129,79.093,79.1,70170000.0
2007-11-02 16:03:00,79.125,79.125,79.064,79.071,67810000.0
2007-11-02 16:04:00,79.034,79.094,79.034,79.094,77100000.0
2007-11-02 16:05:00,79.085,79.104,79.021,79.072,45890000.0
2007-11-02 16:06:00,79.101,79.101,78.986,78.986,84410000.0
2007-11-02 16:07:00,78.963,78.986,78.91,78.94,111170000.0
2007-11-02 16:08:00,78.949,78.977,78.911,78.955,94660000.0
2007-11-02 16:09:00,78.979,79.017,78.96,78.998,77580000.0
2007-11-02 16:10:00,78.986,78.986,78.91,78.913,59410000.0
2007-11-02 16:11:00,78.929,78.979,78.913,78.969,83490000.0
2007-11-02 16:12:00,78.972,79.029,78.962,79.029,65010000.0
2007-11-02 16:13:00,79.02,79.063,79.001,79.001,44600000.0
2007-11-02 16:14:00,79.003,79.017,78.979,78.981,45490000.0
2007-11-02 16:15:00,79.018,79.025,78.991,79.024,42350000.0
2007-11-02 16:16:00,79.004,79.004,78.96,78.96,52810000.0
2007-11-02 16:17:00,78.956,78.987,78.927,78.949,102300000.0
2007-11-02 16:18:00,78.961,78.976,78.948,78.976,75590000.0
2007-11-02 16:19:00,78.988,78.988,78.931,78.945,89240000.0
2007-11-02 16:20:00,78.915,78.975,78.909,78.953,103040000.0
2007-11-02 16:21:00,78.981,78.981,78.946,78.966,116120000.0
2007-11-02 16:22:00,78.935,78.976,78.935,78.942,106440000.0
2007-11-02 16:23:00,78.954,79.01,78.954,79.01,125910000.0
2007-11-02 16:24:00,79.009,79.042,78.991,79.015,122710000.0
2007-11-02 16:25:00,79.021,79.084,79.021,79.065,84960000.0
2007-11-02 16:26:00,79.057,79.091,79.05,79.056,83580000.0
2007-11-02 16:27:00,79.082,79.092,79.058,79.063,145990000.0
2007-11-02 16:28:00,79.092,79.094,79.063,79.094,96070000.0
2007-11-02 16:29:00,79.091,79.145,79.081,79.11,48700000.0
2007-11-02 16:30:00,79.142,79.169,79.124,79.169,104940000.0
2007-11-02 16:31:00,79.166,79.219,79.166,79.194,128410000.0
2007-11-02 16:32:00,79.18,79.183,79.146,79.154,135410000.0
2007-11-02 16:33:00,79.168,79.168,79.121,79.138,92020000.0
2007-11-02 16:34:00,79.135,79.165,79.13,79.13,106430000.0
2007-11-02 16:35:00,79.118,79.143,79.1,79.119,121180000.0
2007-11-02 16:36:00,79.136,79.136,79.07,79.07,77750000.0
2007-11-02 16:37:00,79.081,79.131,79.08,79.121,101380000.0
2007-11-02 16:38:00,79.132,79.152,79.103,79.122,58170000.0
2007-11-02 16:39:00,79.164,79.164,79.107,79.119,47620000.0
2007-11-02 16:40:00,79.113,79.129,79.106,79.106,80290000.0
2007-11-02 16:41:00,79.069,79.101,79.056,79.091,66640000.0
2007-11-02 16:42:00,79.086,79.086,79.06,79.06,4960000.0
2007-11-02 16:43:00,79.075,79.082,79.046,79.049,17960000.0
2007-11-02 16:44:00,79.073,79.111,79.07,79.097,149140000.0
2007-11-02 16:45:00,79.119,79.129,79.069,79.113,86490000.0
2007-11-02 16:46:00,79.105,79.107,79.086,79.097,108290000.0
2007-11-02 16:47:00,79.103,79.103,79.089,79.098,118900000.0
2007-11-02 16:48:00,79.145,79.145,79.058,79.058,81620000.0
2007-11-02 16:49:00,79.061,79.069,79.03,79.03,98940000.0
2007-11-02 16:50:00,79.058,79.085,79.041,79.075,56210000.0
2007-11-02 16:51:00,79.085,79.085,79.018,79.034,49640000.0
2007-11-02 16:52:00,79.039,79.069,79.034,79.051,85400000.0
2007-11-02 16:53:00,79.063,79.088,79.054,79.06,68320000.0
2007-11-02 16:54:00,79.086,79.086,79.06,79.067,14080000.0
2007-11-02 16:55:00,79.067,79.137,79.067,79.124,73040000.0
2007-11-02 16:56:00,79.125,79.172,79.125,79.172,22210000.0
2007-11-02 16:57:00,79.174,79.174,79.139,79.156,69980000.0
2007-11-02 16:58:00,79.149,79.173,79.129,79.173,53370000.0
2007-11-02 16:59:00,79.153,79.167,79.126,79.126,103840000.0
2007-11-02 17:00:00,79.132,79.177,79.126,79.164,112660000.0
2007-11-02 17:01:00,79.162,79.201,79.156,79.174,78160000.0
2007-11-02 17:02:00,79.148,79.172,79.142,79.142,55120000.0
2007-11-02 17:03:00,79.163,79.163,79.124,79.13,68940000.0
2007-11-02 17:04:00,79.137,79.158,79.126,79.156,99650000.0
2007-11-02 17:05:00,79.173,79.173,79.125,79.125,61140000.0
2007-11-02 17:06:00,79.149,79.149,79.098,79.121,43460000.0
2007-11-02 17:07:00,79.101,79.121,79.077,79.091,70110000.0
2007-11-02 17:08:00,79.092,79.131,79.079,79.083,62180000.0
2007-11-02 17:09:00,79.107,79.121,79.089,79.099,78910000.0
2007-11-02 17:10:00,79.092,79.127,79.088,79.117,69230000.0
2007-11-02 17:11:00,79.109,79.124,79.091,79.124,45840000.0
2007-11-02 17:12:00,79.135,79.135,79.09,79.12,76830000.0
2007-11-02 17:13:00,79.109,79.109,79.072,79.072,54600000.0
2007-11-02 17:14:00,79.105,79.108,79.105,79.105,45420000.0
2007-11-02 17:15:00,79.097,79.137,79.097,79.117,44960000.0
2007-11-02 17:16:00,79.111,79.14,79.111,79.128,111680000.0
2007-11-02 17:17:00,79.152,79.152,79.107,79.126,104980000.0
2007-11-02 17:18:00,79.14,79.159,79.112,79.154,143710000.0
2007-11-02 17:19:00,79.143,79.143,79.099,79.099,78680000.0
2007-11-02 17:20:00,79.099,79.127,79.048,79.048,58500000.0
2007-11-02 17:21:00,79.048,79.078,79.022,79.022,39240000.0
2007-11-02 17:22:00,79.028,79.059,79.022,79.023,52480000.0
2007-11-02 17:23:00,79.048,79.072,79.027,79.072,61460000.0
2007-11-02 17:24:00,79.088,79.1,79.058,79.069,138320000.0
2007-11-02 17:25:00,79.075,79.079,79.054,79.076,62240000.0
2007-11-02 17:26:00,79.04,79.072,79.018,79.047,37130000.0
2007-11-02 17:27:00,79.081,79.081,79.02,79.022,37900000.0
2007-11-02 17:28:00,79.026,79.039,78.983,78.983,27600000.0
2007-11-02 17:29:00,78.987,78.992,78.964,78.97,68470000.0
2007-11-02 17:30:00,78.982,79.021,78.977,79.021,73920000.0
2007-11-02 17:31:00,79.014,79.047,79.005,79.046,121830000.0
2007-11-02 17:32:00,79.031,79.031,78.969,79.001,116830000.0
2007-11-02 17:33:00,79.022,79.022,78.975,79.022,81860000.0
2007-11-02 17:34:00,79.021,79.041,79.013,79.013,125450000.0
2007-11-02 17:35:00,78.996,79.017,78.99,78.999,99090000.0
2007-11-02 17:36:00,79.007,79.011,78.959,79.011,112130000.0
2007-11-02 17:37:00,78.999,79.02,78.986,78.996,44100000.0
2007-11-02 17:38:00,78.992,79.013,78.979,78.998,43110000.0
2007-11-02 17:39:00,79.031,79.031,78.982,78.993,28030000.0
2007-11-02 17:40:00,79.003,79.034,78.994,78.994,49580000.0
2007-11-02 17:41:00,78.998,79.026,78.99,79.026,27080000.0
2007-11-02 17:42:00,79.051,79.06,79.014,79.06,41300000.0
2007-11-02 17:43:00,79.053,79.053,79.024,79.048,46690000.0
2007-11-02 17:44:00,79.035,79.042,79.007,79.041,91090000.0
2007-11-02 17:45:00,79.054,79.054,79.018,79.028,98350000.0
2007-11-02 17:46:00,79.031,79.08,79.031,79.056,70460000.0
2007-11-02 17:47:00,79.065,79.067,79.06,79.067,78620000.0
2007-11-02 17:48:00,79.103,79.103,79.052,79.052,115740000.0
2007-11-02 17:49:00,79.074,79.087,79.051,79.07,109610000.0
2007-11-02 17:50:00,79.086,79.086,79.034,79.065,156720000.0
2007-11-02 17:51:00,79.087,79.087,79.016,79.016,125570000.0
2007-11-02 17:52:00,79.04,79.148,79.04,79.124,102420000.0
2007-11-02 17:53:00,79.128,79.202,79.128,79.2,77130000.0
2007-11-02 17:54:00,79.252,79.252,79.156,79.156,102360000.0
2007-11-02 17:55:00,79.14,79.154,79.127,79.13,64870000.0
2007-11-02 17:56:00,79.141,79.162,79.118,79.121,78860000.0
2007-11-02 17:57:00,79.151,79.16,79.108,79.139,81780000.0
2007-11-02 17:58:00,79.128,79.159,79.118,79.146,36510000.0
2007-11-02 17:59:00,79.138,79.167,79.111,79.129,71630000.0
2007-11-02 18:00:00,79.112,79.16,79.108,79.119,79720000.0
2007-11-02 18:01:00,79.118,79.142,79.107,79.119,125360000.0
2007-11-02 18:02:00,79.14,79.158,79.123,79.132,101400000.0
2007-11-02 18:03:00,79.165,79.165,79.115,79.131,93390000.0
2007-11-02 18:04:00,79.123,79.15,79.121,79.15,85610000.0
2007-11-02 18:05:00,79.121,79.149,79.117,79.121,81760000.0
2007-11-02 18:06:00,79.142,79.17,79.128,79.136,62550000.0
2007-11-02 18:07:00,79.145,79.153,79.116,79.127,42750000.0
2007-11-02 18:08:00,79.14,79.157,79.138,79.14,83810000.0
2007-11-02 18:09:00,79.172,79.172,79.104,79.141,92650000.0
2007-11-02 18:10:00,79.112,79.14,79.108,79.118,75180000.0
2007-11-02 18:11:00,79.113,79.156,79.113,79.137,88370000.0
2007-11-02 18:12:00,79.168,79.168,79.093,79.097,68350000.0
2007-11-02 18:13:00,79.097,79.12,79.092,79.102,65470000.0
2007-11-02 18:14:00,79.124,79.13,79.081,79.106,79090000.0
2007-11-02 18:15:00,79.122,79.122,79.08,79.082,39790000.0
2007-11-02 18:16:00,79.089,79.135,79.089,79.131,91270000.0
2007-11-02 18:17:00,79.098,79.116,79.074,79.074,114770000.0
2007-11-02 18:18:00,79.096,79.096,79.037,79.092,90910000.0
2007-11-02 18:19:00,79.085,79.126,79.085,79.119,73390000.0
2007-11-02 18:20:00,79.086,79.11,79.078,79.095,56180000.0
2007-11-02 18:21:00,79.09,79.111,79.057,79.111,90220000.0
2007-11-02 18:22:00,79.107,79.139,79.107,79.109,58720000.0
2007-11-02 18:23:00,79.133,79.14,79.09,79.092,53240000.0
2007-11-02 18:24:00,79.117,79.13,79.104,79.125,45070000.0
2007-11-02 18:25:00,79.1,79.128,79.086,79.126,37130000.0
2007-11-02 18:26:00,79.089,79.117,79.086,79.114,58050000.0
2007-11-02 18:27:00,79.136,79.137,79.104,79.137,119670000.0
2007-11-02 18:28:00,79.12,79.142,79.106,79.131,82600000.0
2007-11-02 18:29:00,79.102,79.142,79.102,79.104,81380000.0
2007-11-02 18:30:00,79.123,79.133,79.062,79.073,113640000.0
2007-11-02 18:31:00,79.093,79.133,79.093,79.117,105530000.0
2007-11-02 18:32:00,79.087,79.101,79.064,79.094,99350000.0
2007-11-02 18:33:00,79.069,79.105,79.052,79.078,117530000.0
2007-11-02 18:34:00,79.048,79.05,79.044,79.049,125630000.0
2007-11-02 18:35:00,79.041,79.085,79.038,79.075,81050000.0
2007-11-02 18:36:00,79.089,79.109,79.068,79.081,89400000.0
2007-11-02 18:37:00,79.086,79.113,79.074,79.113,147210000.0
2007-11-02 18:38:00,79.089,79.124,79.081,79.116,97730000.0
2007-11-02 18:39:00,79.111,79.156,79.091,79.141,49400000.0
2007-11-02 18:40:00,79.123,79.151,79.115,79.115,107080000.0
2007-11-02 18:41:00,79.098,79.12,79.088,79.102,133540000.0
2007-11-02 18:42:00,79.128,79.148,79.116,79.122,138460000.0
2007-11-02 18:43:00,79.136,79.188,79.123,79.156,85490000.0
2007-11-02 18:44:00,79.177,79.209,79.177,79.185,101000000.0
2007-11-02 18:45:00,79.213,79.225,79.181,79.211,116330000.0
2007-11-02 18:46:00,79.169,79.18,79.135,79.135,80740000.0
2007-11-02 18:47:00,79.119,79.168,79.119,79.129,91990000.0
2007-11-02 18:48:00,79.151,79.158,79.128,79.133,48930000.0
2007-11-02 18:49:00,79.122,79.141,79.113,79.121,49170000.0
2007-11-02 18:50:00,79.11,79.127,79.095,79.122,91840000.0
2007-11-02 18:51:00,79.13,79.13,79.095,79.095,68990000.0
2007-11-02 18:52:00,79.107,79.12,79.062,79.062,17870000.0
2007-11-02 18:53:00,79.053,79.087,79.045,79.058,135860000.0
2007-11-02 18:54:00,79.07,79.101,79.058,79.101,147070000.0
2007-11-02 18:55:00,79.092,79.121,79.092,79.116,87010000.0
2007-11-02 18:56:00,79.095,79.115,79.065,79.094,108300000.0
2007-11-02 18:57:00,79.13,79.13,79.09,79.117,114640000.0
2007-11-02 18:58:00,79.089,79.112,79.08,79.088,82150000.0
2007-11-02 18:59:00,79.08,79.125,79.08,79.102,91570000.0
2007-11-02 19:00:00,79.131,79.131,79.094,79.12,57840000.0
2007-11-02 19:01:00,79.149,79.163,79.126,79.132,46700000.0
2007-11-02 19:02:00,79.135,79.136,79.129,79.129,82570000.0
2007-11-02 19:03:00,79.157,79.167,79.124,79.138,63060000.0
2007-11-02 19:04:00,79.154,79.154,79.122,79.135,13610000.0
2007-11-02 19:05:00,79.133,79.182,79.133,79.182,52840000.0
2007-11-02 19:06:00,79.196,79.206,79.156,79.188,99270000.0
2007-11-02 19:07:00,79.157,79.169,79.138,79.148,131780000.0
2007-11-02 19:08:00,79.14,79.161,79.133,79.156,142640000.0
2007-11-02 19:09:00,79.163,79.163,79.137,79.156,89420000.0
2007-11-02 19:10:00,79.143,79.143,79.118,79.118,115140000.0
2007-11-02 19:11:00,79.125,79.134,79.109,79.134,114460000.0
2007-11-02 19:12:00,79.151,79.179,79.121,79.16,71030000.0
2007-11-02 19:13:00,79.122,79.139,79.114,79.131,93240000.0
2007-11-02 19:14:00,79.118,79.136,79.108,79.136,59830000.0
2007-11-02 19:15:00,79.138,79.145,79.126,79.128,47070000.0
2007-11-02 19:16:00,79.141,79.16,79.124,79.13,78400000.0
2007-11-02 19:17:00,79.117,79.138,79.106,79.11,66220000.0
2007-11-02 19:18:00,79.15,79.15,79.126,79.128,13940000.0
2007-11-02 19:19:00,79.135,79.136,79.128,79.128,63790000.0
2007-11-02 19:20:00,79.118,79.124,79.113,79.124,50470000.0
2007-11-02 19:21:00,79.141,79.141,79.108,79.111,40700000.0
2007-11-02 19:22:00,79.102,79.142,79.088,79.142,37420000.0
2007-11-02 19:23:00,79.119,79.126,79.084,79.084,56790000.0
2007-11-02 19:24:00,79.108,79.108,79.058,79.068,100500000.0
2007-11-02 19:25:00,79.087,79.091,79.067,79.077,88440000.0
2007-11-02 19:26:00,79.071,79.093,79.063,79.063,90130000.0
2007-11-02 19:27:00,79.082,79.082,79.041,79.041,108880000.0
2007-11-02 19:28:00,79.062,79.069,79.038,79.057,116490000.0
2007-11-02 19:29:00,79.053,79.084,79.053,79.084,100020000.0
2007-11-02 19:30:00,79.104,79.104,79.065,79.069,124410000.0
2007-11-02 19:31:00,79.06,79.072,79.06,79.068,126530000.0
2007-11-02 19:32:00,79.063,79.084,79.055,79.084,81680000.0
2007-11-02 19:33:00,79.104,79.104,79.079,79.079,89110000.0
2007-11-02 19:34:00,79.07,79.115,79.055,79.055,145310000.0
2007-11-02 19:35:00,79.062,79.066,79.053,79.066,102890000.0
2007-11-02 19:36:00,79.094,79.094,79.07,79.07,55980000.0
2007-11-02 19:37:00,79.056,79.064,79.042,79.064,96950000.0
2007-11-02 19:38:00,79.075,79.075,79.039,79.039,126040000.0
2007-11-02 19:39:00,79.077,79.09,79.049,79.067,143160000.0
2007-11-02 19:40:00,79.061,79.075,79.061,79.075,85960000.0
2007-11-02 19:41:00,79.064,79.081,79.05,79.063,105540000.0
2007-11-02 19:42:00,79.068,79.068,79.024,79.03,120970000.0
2007-11-02 19:43:00,79.047,79.05,79.024,79.027,73960000.0
2007-11-02 19:44:00,79.05,79.05,79.023,79.042,91550000.0
2007-11-02 19:45:00,79.047,79.048,79.024,79.029,56150000.0
2007-11-02 19:46:00,79.054,79.076,79.046,79.076,47940000.0
2007-11-02 19:47:00,79.063,79.11,79.058,79.089,88800000.0
2007-11-02 19:48:00,79.131,79.131,79.087,79.098,68530000.0
2007-11-02 19:49:00,79.069,79.076,79.069,79.076,6800000.0
2007-11-02 19:50:00,79.091,79.125,79.091,79.116,69230000.0
2007-11-02 19:51:00,79.133,79.134,79.115,79.134,15060000.0
2007-11-02 19:52:00,79.112,79.127,79.107,79.116,19200000.0
2007-11-02 19:53:00,79.094,79.139,79.094,79.134,64570000.0
2007-11-02 19:54:00,79.184,79.184,79.108,79.108,7900000.0
2007-11-02 19:55:00,79.122,79.134,79.11,79.111,16330000.0
2007-11-02 19:56:00,79.103,79.109,79.089,79.095,17120000.0
2007-11-02 19:57:00,79.131,79.152,79.105,79.139,64030000.0
2007-11-02 19:58:00,79.108,79.125,79.095,79.095,12210000.0
2007-11-02 19:59:00,79.097,79.122,79.093,79.099,58550000.0
2007-11-02 20:00:00,79.13,79.132,79.099,79.099,7000000.0
2007-11-02 20:01:00,79.108,79.114,79.075,79.114,65850000.0
2007-11-02 20:02:00,79.092,79.108,79.075,79.093,39570000.0
2007-11-02 20:03:00,79.13,79.13,79.093,79.1,13900000.0
2007-11-02 20:04:00,79.093,79.093,79.075,79.078,11530000.0
2007-11-02 20:05:00,79.07,79.1,79.065,79.065,117460000.0
2007-11-02 20:06:00,79.097,79.097,79.08,79.096,125410000.0
2007-11-02 20:07:00,79.08,79.093,79.058,79.058,106000000.0
2007-11-02 20:08:00,79.058,79.083,79.036,79.083,107010000.0
2007-11-02 20:09:00,79.102,79.102,79.062,79.065,63210000.0
2007-11-02 20:10:00,79.067,79.091,79.067,79.091,5300000.0
2007-11-02 20:11:00,79.083,79.089,79.083,79.088,47970000.0
2007-11-02 20:12:00,79.105,79.105,79.08,79.09,13230000.0
2007-11-02 20:13:00,79.092,79.112,79.092,79.112,78020000.0
2007-11-02 20:15:00,79.1,79.1,79.08,79.08,3760000.0
2007-11-02 20:16:00,79.056,79.074,79.05,79.071,20590000.0
2007-11-02 20:17:00,79.042,79.052,79.04,79.052,78080000.0
2007-11-02 20:18:00,79.088,79.088,79.039,79.056,98830000.0
2007-11-02 20:19:00,79.044,79.066,79.038,79.058,102990000.0
2007-11-02 20:20:00,79.03,79.085,79.03,79.085,53230000.0
2007-11-02 20:21:00,79.099,79.099,79.056,79.067,128000000.0
2007-11-02 20:22:00,79.085,79.085,79.059,79.081,94180000.0
2007-11-02 20:23:00,79.054,79.089,79.054,79.089,62210000.0
2007-11-02 20:24:00,79.093,79.093,79.055,79.082,112210000.0
2007-11-02 20:25:00,79.079,79.101,79.079,79.101,7550000.0
2007-11-02 20:26:00,79.089,79.113,79.081,79.089,101270000.0
2007-11-02 20:27:00,79.115,79.115,79.106,79.107,105670000.0
2007-11-02 20:28:00,79.095,79.121,79.095,79.12,86340000.0
2007-11-02 20:29:00,79.112,79.132,79.105,79.123,55710000.0
2007-11-02 20:30:00,79.13,79.13,79.095,79.095,7780000.0
2007-11-02 20:31:00,79.08,79.105,79.08,79.083,78900000.0
2007-11-02 20:32:00,79.086,79.096,79.083,79.096,104870000.0
2007-11-02 20:33:00,79.114,79.114,79.084,79.084,69650000.0
2007-11-02 20:34:00,79.093,79.093,79.067,79.078,44900000.0
2007-11-02 20:35:00,79.08,79.08,79.047,79.059,61040000.0
2007-11-02 20:36:00,79.078,79.078,79.042,79.075,115380000.0
2007-11-02 20:37:00,79.043,79.067,79.033,79.033,84810000.0
2007-11-02 20:38:00,79.017,79.05,78.997,78.997,58810000.0
2007-11-02 20:39:00,79.025,79.038,78.998,79.008,49160000.0
2007-11-02 20:40:00,79.005,79.06,79.005,79.052,50530000.0
2007-11-02 20:41:00,79.065,79.07,79.059,79.067,85760000.0
2007-11-02 20:42:00,79.071,79.071,79.04,79.055,109350000.0
2007-11-02 20:43:00,79.017,79.041,79.017,79.04,8530000.0
2007-11-02 20:44:00,79.031,79.05,79.031,79.031,115220000.0
2007-11-02 20:45:00,79.046,79.046,79.022,79.027,10940000.0
2007-11-02 20:47:00,79.011,79.021,79.0,79.0,59130000.0
2007-11-02 20:48:00,79.027,79.044,78.999,79.037,88700000.0
2007-11-02 20:49:00,79.018,79.049,79.018,79.031,73780000.0
2007-11-02 20:50:00,79.019,79.039,79.006,79.032,71970000.0
2007-11-02 20:51:00,79.047,79.055,79.011,79.033,61290000.0
2007-11-02 20:52:00,79.055,79.067,79.031,79.036,97160000.0
2007-11-02 20:53:00,79.006,79.022,79.005,79.009,134320000.0
2007-11-02 20:54:00,79.035,79.041,79.007,79.041,134510000.0
2007-11-02 20:55:00,79.028,79.044,79.028,79.044,86400000.0
2007-11-02 20:56:00,79.002,79.038,79.002,79.011,85430000.0
2007-11-02 20:57:00,79.039,79.039,79.024,79.039,8270000.0
2007-11-02 20:58:00,79.01,79.054,79.01,79.054,131830000.0
2007-11-02 20:59:00,79.024,79.056,79.024,79.047,118110000.0
2007-11-02 21:00:00,79.084,79.084,79.055,79.065,57870000.0
2007-11-02 21:01:00,79.055,79.081,79.048,79.049,66120000.0
2007-11-02 21:02:00,79.065,79.075,79.042,79.05,88850000.0
2007-11-02 21:03:00,79.075,79.077,79.043,79.055,159760000.0
2007-11-02 21:04:00,79.077,79.08,79.057,79.057,171020000.0
2007-11-02 21:05:00,79.046,79.057,79.042,79.054,122130000.0
2007-11-02 21:06:00,79.061,79.061,79.03,79.03,71330000.0
2007-11-02 21:07:00,79.042,79.052,79.039,79.046,24770000.0
2007-11-02 21:08:00,79.058,79.075,79.058,79.073,87760000.0
2007-11-02 21:09:00,79.085,79.09,79.084,79.089,15330000.0
2007-11-02 21:10:00,79.04,79.07,79.032,79.068,149530000.0
2007-11-02 21:11:00,79.037,79.047,79.022,79.032,156530000.0
2007-11-02 21:12:00,79.047,79.047,79.024,79.041,9290000.0
2007-11-02 21:13:00,79.016,79.023,79.007,79.012,17270000.0
2007-11-02 21:14:00,78.992,79.015,78.992,78.999,108570000.0
2007-11-02 21:15:00,79.035,79.035,79.003,79.012,74060000.0
2007-11-02 21:16:00,79.02,79.02,79.0,79.0,63360000.0
2007-11-02 21:17:00,79.018,79.032,79.012,79.032,72450000.0
2007-11-02 21:18:00,79.04,79.04,79.02,79.028,119130000.0
2007-11-02 21:19:00,79.027,79.045,79.027,79.045,70750000.0
2007-11-02 21:20:00,79.06,79.079,79.055,79.067,119010000.0
2007-11-02 21:21:00,79.082,79.12,79.082,79.099,58110000.0
2007-11-02 21:22:00,79.098,79.098,79.097,79.097,2820000.0
2007-11-02 21:23:00,79.1,79.13,79.095,79.095,84030000.0
2007-11-02 21:24:00,79.124,79.124,79.085,79.085,97550000.0
2007-11-02 21:25:00,79.092,79.111,79.092,79.105,90980000.0
2007-11-02 21:26:00,79.092,79.092,79.078,79.079,85560000.0
2007-11-02 21:27:00,79.122,79.122,79.093,79.103,76900000.0
2007-11-02 21:28:00,79.089,79.095,79.082,79.095,113980000.0
2007-11-02 21:29:00,79.069,79.083,79.063,79.071,82030000.0
2007-11-02 21:30:00,79.092,79.093,79.065,79.093,107440000.0
2007-11-02 21:31:00,79.083,79.085,79.056,79.085,67530000.0
2007-11-02 21:32:00,79.061,79.066,79.054,79.06,43720000.0
2007-11-02 21:33:00,79.091,79.091,79.062,79.062,95930000.0
2007-11-02 21:34:00,79.081,79.108,79.053,79.078,67450000.0
2007-11-02 21:35:00,79.069,79.11,79.069,79.11,89080000.0
2007-11-02 21:36:00,79.12,79.12,79.077,79.077,104040000.0
2007-11-02 21:37:00,79.085,79.096,79.081,79.081,95180000.0
2007-11-02 21:38:00,79.091,79.126,79.091,79.108,69270000.0
2007-11-02 21:39:00,79.149,79.149,79.089,79.117,89160000.0
2007-11-02 21:40:00,79.092,79.128,79.088,79.128,89090000.0
2007-11-02 21:41:00,79.122,79.161,79.114,79.161,121060000.0
2007-11-02 21:42:00,79.176,79.18,79.15,79.152,18310000.0
2007-11-02 21:43:00,79.153,79.176,79.153,79.167,8880000.0
2007-11-02 21:44:00,79.173,79.203,79.141,79.203,63880000.0
2007-11-02 21:45:00,79.171,79.186,79.159,79.17,14120000.0
2007-11-02 21:46:00,79.18,79.211,79.18,79.205,123790000.0
2007-11-02 21:47:00,79.178,79.197,79.144,79.165,110210000.0
2007-11-02 21:48:00,79.147,79.164,79.142,79.162,23240000.0
2007-11-02 21:49:00,79.169,79.17,79.164,79.167,128720000.0
2007-11-02 21:50:00,79.173,79.173,79.149,79.149,130610000.0
2007-11-02 21:51:00,79.184,79.184,79.142,79.142,78850000.0
2007-11-02 21:52:00,79.159,79.171,79.154,79.154,124210000.0
2007-11-02 21:53:00,79.16,79.17,79.144,79.149,74980000.0
2007-11-02 21:54:00,79.174,79.174,79.116,79.125,11540000.0
2007-11-02 21:55:00,79.15,79.161,79.144,79.15,84180000.0
2007-11-02 21:56:00,79.141,79.172,79.141,79.172,107050000.0
2007-11-02 21:57:00,79.182,79.193,79.158,79.176,69290000.0
2007-11-02 21:58:00,79.14,79.172,79.138,79.141,91830000.0
2007-11-02 21:59:00,79.148,79.173,79.135,79.173,80590000.0
2007-11-02 22:00:00,79.184,79.184,79.141,79.141,83330000.0
2007-11-02 22:01:00,79.15,79.158,79.15,79.158,115360000.0
2007-11-02 22:02:00,79.174,79.186,79.174,79.184,73250000.0
2007-11-02 22:03:00,79.224,79.224,79.2,79.2,98730000.0
2007-11-02 22:04:00,79.208,79.208,79.197,79.197,106260000.0
2007-11-02 22:05:00,79.207,79.21,79.206,79.208,101950000.0
2007-11-02 22:06:00,79.235,79.238,79.223,79.229,79740000.0
2007-11-02 22:07:00,79.22,79.227,79.22,79.221,79250000.0
2007-11-02 22:08:00,79.209,79.216,79.208,79.216,65160000.0
2007-11-02 22:09:00,79.253,79.253,79.214,79.214,86210000.0
2007-11-02 22:10:00,79.217,79.217,79.203,79.203,89200000.0
2007-11-02 22:11:00,79.213,79.217,79.213,79.214,96100000.0
2007-11-02 22:12:00,79.247,79.247,79.202,79.204,118110000.0
2007-11-02 22:15:00,79.219,79.219,79.183,79.183,60980000.0
2007-11-02 22:16:00,79.192,79.214,79.192,79.214,102840000.0
2007-11-02 22:17:00,79.212,79.232,79.212,79.225,134950000.0
2007-11-02 22:18:00,79.264,79.264,79.226,79.232,78640000.0
2007-11-02 22:20:00,79.212,79.239,79.212,79.217,95440000.0
2007-11-02 22:21:00,79.244,79.244,79.238,79.238,3010000.0
2007-11-02 22:22:00,79.207,79.215,79.204,79.207,97960000.0
2007-11-02 22:23:00,79.22,79.226,79.22,79.226,60350000.0
2007-11-02 22:24:00,79.25,79.25,79.226,79.233,12760000.0
2007-11-02 22:25:00,79.227,79.23,79.227,79.23,50760000.0
2007-11-02 22:27:00,79.256,79.256,79.225,79.229,69090000.0
2007-11-02 22:30:00,79.264,79.264,79.228,79.256,51660000.0
2007-11-02 22:31:00,79.25,79.255,79.248,79.248,51850000.0
2007-11-02 22:32:00,79.257,79.265,79.254,79.261,83210000.0
2007-11-02 22:33:00,79.291,79.295,79.281,79.281,75010000.0
2007-11-02 22:34:00,79.267,79.27,79.265,79.267,80720000.0
2007-11-02 22:35:00,79.256,79.264,79.225,79.231,82160000.0
2007-11-02 22:36:00,79.25,79.25,79.226,79.228,8450000.0
2007-11-02 22:37:00,79.219,79.224,79.217,79.217,41740000.0
2007-11-02 22:38:00,79.226,79.228,79.224,79.228,73130000.0
2007-11-02 22:39:00,79.254,79.254,79.225,79.232,70840000.0
2007-11-02 22:40:00,79.246,79.249,79.238,79.238,84430000.0
2007-11-02 22:41:00,79.245,79.245,79.232,79.232,31580000.0
2007-11-02 22:42:00,79.257,79.257,79.241,79.241,107600000.0
2007-11-02 22:43:00,79.228,79.23,79.226,79.228,117210000.0
2007-11-02 22:45:00,79.254,79.254,79.241,79.248,62910000.0
2007-11-02 22:46:00,79.229,79.243,79.229,79.237,101610000.0
2007-11-02 22:47:00,79.224,79.224,79.211,79.211,100420000.0
2007-11-02 22:48:00,79.234,79.234,79.228,79.229,6390000.0
2007-11-02 22:49:00,79.229,79.229,79.221,79.221,40660000.0
2007-11-02 22:50:00,79.209,79.216,79.209,79.216,41630000.0
2007-11-02 22:51:00,79.244,79.244,79.213,79.213,15470000.0
2007-11-02 22:52:00,79.217,79.217,79.211,79.211,23380000.0
2007-11-02 22:53:00,79.215,79.217,79.211,79.212,58430000.0
2007-11-02 22:54:00,79.218,79.218,79.211,79.211,46760000.0
2007-11-02 22:55:00,79.218,79.219,79.217,79.219,68100000.0
2007-11-02 22:56:00,79.209,79.216,79.209,79.21,102030000.0
2007-11-02 22:57:00,79.167,79.208,79.159,79.206,49550000.0
2007-11-02 22:58:00,79.2,79.206,79.2,79.205,29740000.0
2007-11-05 02:00:00,79.016,79.017,79.012,79.017,71590000.0
2007-11-05 02:01:00,79.007,79.007,78.999,79.0,85030000.0
2007-11-05 02:02:00,79.013,79.023,79.011,79.022,56480000.0
2007-11-05 02:03:00,79.053,79.053,79.024,79.028,57470000.0
2007-11-05 02:04:00,79.04,79.046,79.03,79.03,99610000.0
2007-11-05 02:05:00,79.038,79.052,79.038,79.042,76220000.0
2007-11-05 02:06:00,79.06,79.062,79.009,79.018,125230000.0
2007-11-05 02:07:00,79.003,79.013,78.994,79.008,113910000.0
2007-11-05 02:08:00,79.001,79.007,79.0,79.006,96590000.0
2007-11-05 02:09:00,79.005,79.031,79.005,79.018,146760000.0
2007-11-05 02:10:00,79.031,79.039,79.031,79.031,133900000.0
2007-11-05 02:11:00,79.035,79.04,79.024,79.024,108230000.0
2007-11-05 02:12:00,79.051,79.053,79.032,79.047,50130000.0
2007-11-05 02:13:00,79.036,79.047,79.036,79.039,100830000.0
2007-11-05 02:14:00,79.043,79.044,79.032,79.032,154220000.0
2007-11-05 02:15:00,79.06,79.06,78.995,79.007,88310000.0
2007-11-05 02:16:00,78.984,78.984,78.969,78.98,91420000.0
2007-11-05 02:17:00,78.975,78.985,78.974,78.978,132640000.0
2007-11-05 02:18:00,79.027,79.027,78.969,78.974,137280000.0
2007-11-05 02:19:00,78.954,78.962,78.949,78.954,108450000.0
2007-11-05 02:20:00,78.94,78.94,78.906,78.906,113520000.0
2007-11-05 02:21:00,78.923,78.923,78.868,78.875,105240000.0
2007-11-05 02:22:00,78.869,78.879,78.868,78.879,95160000.0
2007-11-05 02:23:00,78.892,78.895,78.882,78.894,86660000.0
2007-11-05 02:24:00,78.921,78.921,78.892,78.906,111430000.0
2007-11-05 02:25:00,78.896,78.905,78.892,78.894,57100000.0
2007-11-05 02:27:00,78.911,78.912,78.887,78.899,40800000.0
2007-11-05 02:28:00,78.908,78.916,78.908,78.916,45520000.0
2007-11-05 02:29:00,78.925,78.933,78.922,78.922,53030000.0
2007-11-05 02:30:00,78.962,78.962,78.928,78.928,84820000.0
2007-11-05 02:31:00,78.907,78.918,78.902,78.916,55660000.0
2007-11-05 02:32:00,78.901,78.902,78.887,78.899,61410000.0
2007-11-05 02:33:00,78.935,78.937,78.93,78.931,75950000.0
2007-11-05 02:34:00,78.901,78.908,78.9,78.907,102160000.0
2007-11-05 02:35:00,78.914,78.918,78.911,78.915,82110000.0
2007-11-05 02:36:00,78.94,78.94,78.915,78.917,37490000.0
2007-11-05 02:37:00,78.901,78.909,78.898,78.903,69360000.0
2007-11-05 02:38:00,78.922,78.931,78.915,78.919,64710000.0
2007-11-05 02:39:00,78.955,78.955,78.93,78.941,59240000.0
2007-11-05 02:40:00,78.948,78.957,78.943,78.957,72270000.0
2007-11-05 02:41:00,78.945,78.947,78.94,78.943,59920000.0
2007-11-05 02:42:00,78.971,78.971,78.943,78.943,82250000.0
2007-11-05 02:44:00,78.947,78.95,78.946,78.947,40660000.0
2007-11-05 02:45:00,78.995,78.995,78.949,78.957,58910000.0
2007-11-05 02:46:00,78.974,78.985,78.97,78.985,73690000.0
2007-11-05 02:47:00,78.978,78.985,78.973,78.977,85010000.0
2007-11-05 02:48:00,79.014,79.014,78.978,78.979,80260000.0
2007-11-05 02:49:00,78.976,78.976,78.969,78.975,90930000.0
2007-11-05 02:50:00,78.987,78.996,78.987,78.995,104730000.0
2007-11-05 02:51:00,79.014,79.035,79.008,79.008,71230000.0
2007-11-05 02:52:00,79.004,79.007,79.001,79.005,62070000.0
2007-11-05 02:53:00,79.012,79.012,78.995,78.995,33640000.0
2007-11-05 02:54:00,79.032,79.032,79.005,79.02,73590000.0
2007-11-05 02:55:00,79.022,79.024,79.011,79.017,76900000.0
2007-11-05 02:56:00,79.009,79.017,79.009,79.015,63990000.0
2007-11-05 02:57:00,79.055,79.059,79.052,79.053,84990000.0
2007-11-05 02:58:00,79.03,79.03,79.021,79.025,65280000.0
2007-11-05 02:59:00,79.018,79.019,79.013,79.019,90120000.0
2007-11-05 03:00:00,79.06,79.064,79.018,79.021,118070000.0
2007-11-05 03:01:00,79.012,79.022,79.011,79.012,140970000.0
2007-11-05 03:02:00,79.015,79.015,79.0,79.0,96830000.0
2007-11-05 03:03:00,79.019,79.019,79.004,79.009,105930000.0
2007-11-05 03:04:00,79.016,79.017,79.008,79.008,76880000.0
2007-11-05 03:05:00,79.001,79.011,79.001,79.011,59840000.0
2007-11-05 03:06:00,79.023,79.023,79.003,79.006,96230000.0
2007-11-05 03:09:00,79.045,79.048,79.041,79.043,37860000.0
2007-11-05 03:10:00,79.009,79.022,79.006,79.022,25670000.0
2007-11-05 03:11:00,79.035,79.038,79.031,79.038,43170000.0
2007-11-05 03:12:00,79.069,79.091,79.048,79.09,30750000.0
2007-11-05 03:13:00,79.086,79.091,79.071,79.078,45720000.0
2007-11-05 03:14:00,79.067,79.076,79.067,79.076,45450000.0
2007-11-05 03:15:00,79.091,79.091,79.068,79.068,105000000.0
2007-11-05 03:16:00,79.049,79.049,79.047,79.048,95880000.0
2007-11-05 03:17:00,79.056,79.056,79.047,79.048,123220000.0
2007-11-05 03:18:00,79.075,79.075,79.047,79.051,87190000.0
2007-11-05 03:19:00,79.052,79.057,79.05,79.052,105230000.0
2007-11-05 03:20:00,79.05,79.053,79.023,79.043,111580000.0
2007-11-05 03:21:00,79.072,79.073,79.028,79.036,68960000.0
2007-11-05 03:22:00,79.015,79.016,79.009,79.009,64270000.0
2007-11-05 03:23:00,79.02,79.027,79.02,79.022,26670000.0
2007-11-05 03:24:00,79.042,79.042,79.022,79.022,34440000.0
2007-11-05 03:25:00,79.011,79.022,79.008,79.022,32910000.0
2007-11-05 03:26:00,79.008,79.008,79.005,79.008,54380000.0
2007-11-05 03:27:00,79.046,79.046,79.007,79.015,125630000.0
2007-11-05 03:28:00,79.001,79.006,79.001,79.001,61860000.0
2007-11-05 03:29:00,79.007,79.007,78.999,79.0,45790000.0
2007-11-05 03:30:00,79.026,79.027,79.019,79.019,35760000.0
2007-11-05 03:31:00,79.008,79.01,79.007,79.008,66340000.0
2007-11-05 03:32:00,79.002,79.015,79.002,79.015,83350000.0
2007-11-05 03:33:00,79.036,79.036,78.997,78.999,134980000.0
2007-11-05 03:34:00,78.987,79.003,78.987,78.989,96100000.0
2007-11-05 03:35:00,78.979,78.988,78.979,78.986,103270000.0
2007-11-05 03:36:00,79.018,79.02,78.973,78.979,45190000.0
2007-11-05 03:37:00,78.968,78.975,78.968,78.973,39540000.0
2007-11-05 03:39:00,79.007,79.007,79.0,79.0,66710000.0
2007-11-05 03:40:00,78.989,78.989,78.977,78.987,43750000.0
2007-11-05 03:41:00,78.983,78.987,78.98,78.981,66650000.0
2007-11-05 03:42:00,79.009,79.009,78.985,78.985,74080000.0
2007-11-05 03:43:00,78.989,78.99,78.988,78.989,62350000.0
2007-11-05 03:44:00,78.982,78.988,78.982,78.988,74690000.0
2007-11-05 03:45:00,78.983,78.983,78.972,78.972,41890000.0
2007-11-05 03:46:00,78.976,78.977,78.969,78.97,59250000.0
2007-11-05 03:47:00,78.976,78.976,78.966,78.968,96480000.0
2007-11-05 03:48:00,79.012,79.016,79.007,79.007,66490000.0
2007-11-05 03:49:00,78.974,78.974,78.966,78.966,50420000.0
2007-11-05 03:50:00,78.958,78.965,78.957,78.96,82090000.0
2007-11-05 03:51:00,79.002,79.003,78.963,78.975,121010000.0
2007-11-05 03:52:00,78.962,78.965,78.96,78.965,93210000.0
2007-11-05 03:53:00,78.972,78.973,78.961,78.964,50440000.0
2007-11-05 03:54:00,79.005,79.007,79.002,79.003,74620000.0
2007-11-05 03:55:00,78.933,78.972,78.933,78.972,21840000.0
2007-11-05 03:56:00,78.968,78.976,78.961,78.969,66830000.0
2007-11-05 03:57:00,79.0,79.0,78.978,78.985,98330000.0
2007-11-05 03:59:00,78.97,78.976,78.97,78.976,61480000.0
2007-11-05 04:00:00,79.011,79.013,78.939,78.971,93090000.0
2007-11-05 04:01:00,78.995,79.0,78.976,78.976,115310000.0
2007-11-05 04:02:00,78.993,79.012,78.977,78.977,107700000.0
2007-11-05 04:03:00,79.005,79.005,78.978,78.978,85270000.0
2007-11-05 04:04:00,78.986,79.01,78.986,79.01,67100000.0
2007-11-05 04:05:00,79.013,79.03,78.997,79.02,82040000.0
2007-11-05 04:06:00,79.026,79.029,78.997,79.012,80170000.0
2007-11-05 04:07:00,79.0,79.007,78.999,79.007,75680000.0
2007-11-05 04:08:00,79.009,79.035,79.009,79.013,62960000.0
2007-11-05 04:09:00,79.047,79.058,79.027,79.053,76360000.0
2007-11-05 04:10:00,79.039,79.058,79.026,79.045,81200000.0
2007-11-05 04:11:00,79.01,79.016,79.009,79.009,70460000.0
2007-11-05 04:12:00,79.037,79.052,79.013,79.03,67920000.0
2007-11-05 04:13:00,79.058,79.069,79.058,79.066,104850000.0
2007-11-05 04:15:00,79.061,79.068,79.038,79.065,96560000.0
2007-11-05 04:16:00,79.049,79.089,79.04,79.081,91540000.0
2007-11-05 04:17:00,79.091,79.091,79.058,79.088,79800000.0
2007-11-05 04:18:00,79.096,79.096,79.072,79.073,125760000.0
2007-11-05 04:20:00,79.087,79.11,79.087,79.11,80570000.0
2007-11-05 04:21:00,79.104,79.105,79.095,79.095,79120000.0
2007-11-05 04:22:00,79.113,79.113,79.066,79.11,108300000.0
2007-11-05 04:23:00,79.091,79.11,79.065,79.105,65390000.0
2007-11-05 04:24:00,79.113,79.113,79.099,79.099,51920000.0
2007-11-05 04:25:00,79.11,79.11,79.086,79.086,76600000.0
2007-11-05 04:26:00,79.07,79.07,79.065,79.068,78170000.0
2007-11-05 04:27:00,79.121,79.121,79.106,79.106,118110000.0
2007-11-05 04:28:00,79.059,79.067,79.059,79.067,38540000.0
2007-11-05 04:29:00,79.071,79.09,79.057,79.083,32010000.0
2007-11-05 04:30:00,79.093,79.093,79.065,79.065,36640000.0
2007-11-05 04:31:00,79.052,79.058,79.05,79.051,82770000.0
2007-11-05 04:32:00,79.088,79.089,79.087,79.089,106950000.0
2007-11-05 04:33:00,79.086,79.087,79.079,79.08,57350000.0
2007-11-05 04:34:00,79.069,79.089,79.056,79.083,35630000.0
2007-11-05 04:35:00,79.047,79.078,79.047,79.072,106100000.0
2007-11-05 04:36:00,79.066,79.078,79.051,79.061,44630000.0
2007-11-05 04:37:00,79.061,79.068,79.047,79.055,12960000.0
2007-11-05 04:39:00,79.069,79.069,79.052,79.052,60020000.0
2007-11-05 04:40:00,79.066,79.113,79.065,79.11,49590000.0
2007-11-05 04:41:00,79.129,79.13,79.126,79.129,85980000.0
2007-11-05 04:42:00,79.124,79.126,79.118,79.119,72990000.0
2007-11-05 04:44:00,79.108,79.108,79.061,79.088,42090000.0
2007-11-05 04:45:00,79.106,79.119,79.087,79.119,58970000.0
2007-11-05 04:46:00,79.087,79.112,79.077,79.094,50930000.0
2007-11-05 04:48:00,79.102,79.102,79.066,79.076,45870000.0
2007-11-05 04:49:00,79.08,79.094,79.07,79.073,10890000.0
2007-11-05 04:50:00,79.089,79.111,79.071,79.106,45930000.0
2007-11-05 04:51:00,79.111,79.114,79.085,79.085,43340000.0
2007-11-05 04:54:00,79.113,79.113,79.072,79.086,48580000.0
2007-11-05 04:55:00,79.077,79.102,79.077,79.1,126060000.0
2007-11-05 04:56:00,79.101,79.113,79.101,79.101,101470000.0
2007-11-05 04:57:00,79.102,79.109,79.068,79.09,73050000.0
2007-11-05 04:59:00,79.091,79.112,79.072,79.112,64280000.0
2007-11-05 05:00:00,79.11,79.118,79.076,79.081,74340000.0
2007-11-05 05:01:00,79.126,79.126,79.12,79.121,32380000.0
2007-11-05 05:02:00,79.128,79.128,79.119,79.12,48370000.0
2007-11-05 05:03:00,79.097,79.098,79.062,79.091,97540000.0
2007-11-05 05:04:00,79.072,79.077,79.072,79.077,71070000.0
2007-11-05 05:05:00,79.129,79.13,79.127,79.129,42830000.0
2007-11-05 05:06:00,79.12,79.123,79.081,79.121,55710000.0
2007-11-05 05:07:00,79.091,79.106,79.091,79.106,22470000.0
2007-11-05 05:08:00,79.118,79.119,79.117,79.117,14320000.0
2007-11-05 05:09:00,79.117,79.117,79.089,79.091,43530000.0
2007-11-05 05:10:00,79.097,79.14,79.077,79.077,38390000.0
2007-11-05 05:12:00,79.101,79.107,79.075,79.095,100970000.0
2007-11-05 05:13:00,79.049,79.055,79.047,79.05,106910000.0
2007-11-05 05:14:00,79.038,79.038,79.035,79.036,55670000.0
2007-11-05 05:15:00,79.076,79.076,79.045,79.069,90250000.0
2007-11-05 05:16:00,79.051,79.088,79.048,79.048,119220000.0
2007-11-05 05:17:00,79.053,79.097,79.051,79.093,109780000.0
2007-11-05 05:18:00,79.086,79.092,79.051,79.091,35690000.0
2007-11-05 05:19:00,79.048,79.095,79.048,79.082,83710000.0
2007-11-05 05:20:00,79.069,79.069,79.066,79.067,71720000.0
2007-11-05 05:21:00,79.067,79.067,79.036,79.037,74120000.0
2007-11-05 05:22:00,79.034,79.034,79.029,79.029,43620000.0
2007-11-05 05:24:00,79.063,79.066,79.057,79.057,76450000.0
2007-11-05 05:25:00,79.024,79.049,79.02,79.03,71490000.0
2007-11-05 05:26:00,79.016,79.043,79.009,79.015,67290000.0
2007-11-05 05:27:00,79.0,79.029,78.998,79.006,85090000.0
2007-11-05 05:28:00,79.004,79.005,78.992,78.999,53180000.0
2007-11-05 05:29:00,79.006,79.006,78.997,79.003,49430000.0
2007-11-05 05:30:00,79.047,79.049,79.039,79.043,86040000.0
2007-11-05 05:31:00,79.0,79.007,79.0,79.006,63140000.0
2007-11-05 05:32:00,78.999,79.0,78.998,78.999,70230000.0
2007-11-05 05:33:00,79.043,79.044,79.008,79.01,53720000.0
2007-11-05 05:34:00,79.007,79.007,78.999,78.999,52380000.0
2007-11-05 05:36:00,79.023,79.023,79.007,79.011,58660000.0
2007-11-05 05:37:00,78.997,79.003,78.99,78.991,87030000.0
2007-11-05 05:39:00,79.016,79.04,79.014,79.015,103230000.0
2007-11-05 05:40:00,78.996,78.999,78.99,78.991,98770000.0
2007-11-05 05:41:00,79.026,79.029,79.008,79.008,74680000.0
2007-11-05 05:42:00,79.027,79.027,79.019,79.022,140720000.0
2007-11-05 05:43:00,78.997,79.024,78.997,79.003,112760000.0
2007-11-05 05:44:00,79.052,79.054,79.039,79.04,59170000.0
2007-11-05 05:45:00,79.025,79.062,79.015,79.021,65820000.0
2007-11-05 05:46:00,79.058,79.06,79.057,79.058,85520000.0
2007-11-05 05:47:00,79.035,79.05,79.013,79.016,105480000.0
2007-11-05 05:48:00,79.062,79.067,79.055,79.055,96150000.0
2007-11-05 05:49:00,79.053,79.053,79.027,79.043,84690000.0
2007-11-05 05:50:00,79.031,79.037,79.029,79.037,75160000.0
2007-11-05 05:51:00,79.072,79.072,79.042,79.044,73700000.0
2007-11-05 05:52:00,79.044,79.045,79.032,79.044,81190000.0
2007-11-05 05:53:00,79.047,79.077,79.047,79.077,82120000.0
2007-11-05 05:54:00,79.073,79.073,79.036,79.036,100270000.0
2007-11-05 05:55:00,79.059,79.059,79.03,79.031,102140000.0
2007-11-05 05:56:00,79.026,79.028,79.02,79.02,91220000.0
2007-11-05 05:57:00,79.051,79.052,79.021,79.021,73550000.0
2007-11-05 05:58:00,79.027,79.029,79.019,79.019,107190000.0
2007-11-05 05:59:00,79.015,79.05,79.015,79.039,72750000.0
2007-11-05 06:00:00,79.042,79.05,79.019,79.027,84870000.0
2007-11-05 06:01:00,79.039,79.049,79.017,79.036,97590000.0
2007-11-05 06:02:00,79.058,79.06,79.055,79.056,68380000.0
2007-11-05 06:03:00,79.036,79.037,79.016,79.035,95490000.0
2007-11-05 06:04:00,79.026,79.045,79.018,79.018,82880000.0
2007-11-05 06:06:00,79.033,79.033,79.022,79.022,72490000.0
2007-11-05 06:07:00,79.011,79.017,79.01,79.017,126690000.0
2007-11-05 06:08:00,79.011,79.032,79.008,79.032,65890000.0
2007-11-05 06:09:00,79.04,79.043,79.01,79.043,128990000.0
2007-11-05 06:10:00,79.017,79.02,79.014,79.019,137300000.0
2007-11-05 06:12:00,79.044,79.046,79.02,79.026,87150000.0
2007-11-05 06:13:00,79.015,79.037,79.015,79.029,122760000.0
2007-11-05 06:15:00,79.054,79.054,79.048,79.049,59480000.0
2007-11-05 06:18:00,79.036,79.038,79.006,79.007,112120000.0
2007-11-05 06:19:00,78.987,78.997,78.987,78.987,87020000.0
2007-11-05 06:20:00,78.995,78.995,78.988,78.993,81500000.0
2007-11-05 06:21:00,79.039,79.04,79.009,79.012,60900000.0
2007-11-05 06:22:00,79.027,79.053,79.026,79.053,97030000.0
2007-11-05 06:23:00,79.009,79.03,79.007,79.009,93820000.0
2007-11-05 06:24:00,79.05,79.057,79.027,79.027,86160000.0
2007-11-05 06:25:00,79.019,79.045,79.0,79.045,75920000.0
2007-11-05 06:26:00,79.009,79.034,79.009,79.033,84280000.0
2007-11-05 06:27:00,79.048,79.051,79.001,79.001,36400000.0
2007-11-05 06:28:00,79.0,79.006,78.991,78.992,57090000.0
2007-11-05 06:29:00,79.025,79.033,79.007,79.007,97420000.0
2007-11-05 06:30:00,79.044,79.044,79.017,79.017,84030000.0
2007-11-05 06:31:00,79.002,79.044,78.988,79.033,105110000.0
2007-11-05 06:32:00,79.001,79.006,78.999,79.005,74520000.0
2007-11-05 06:33:00,79.049,79.056,79.006,79.006,80570000.0
2007-11-05 06:34:00,78.989,78.997,78.989,78.997,86080000.0
2007-11-05 06:35:00,79.008,79.008,79.002,79.002,91890000.0
2007-11-05 06:36:00,79.056,79.056,78.996,78.996,74330000.0
2007-11-05 06:38:00,78.994,78.998,78.989,78.992,70660000.0
2007-11-05 06:39:00,79.035,79.035,78.998,79.003,136410000.0
2007-11-05 06:40:00,79.007,79.007,79.001,79.004,77640000.0
2007-11-05 06:41:00,79.019,79.05,79.015,79.05,138990000.0
2007-11-05 06:42:00,79.062,79.062,79.042,79.042,86630000.0
2007-11-05 06:43:00,78.998,79.0,78.988,78.993,74040000.0
2007-11-05 06:44:00,78.981,79.02,78.981,79.02,87000000.0
2007-11-05 06:45:00,79.009,79.018,79.007,79.011,127550000.0
2007-11-05 06:48:00,79.043,79.043,79.014,79.042,164310000.0
2007-11-05 06:49:00,79.013,79.032,79.006,79.017,166770000.0
2007-11-05 06:51:00,79.033,79.037,79.028,79.029,107150000.0
2007-11-05 06:53:00,78.987,79.024,78.987,79.013,75740000.0
2007-11-05 06:54:00,79.026,79.037,78.992,79.017,121760000.0
2007-11-05 06:55:00,78.985,79.019,78.985,79.014,174860000.0
2007-11-05 06:56:00,78.971,78.984,78.971,78.982,157000000.0
2007-11-05 06:57:00,79.022,79.026,78.999,79.021,81250000.0
2007-11-05 06:58:00,79.001,79.023,79.001,79.023,68600000.0
2007-11-05 06:59:00,78.994,79.027,78.994,79.027,62670000.0
2007-11-05 07:00:00,79.035,79.038,79.031,79.031,117140000.0
2007-11-05 07:01:00,79.001,79.029,79.0,79.029,128470000.0
2007-11-05 07:03:00,79.042,79.049,79.037,79.04,94580000.0
2007-11-05 07:04:00,78.998,79.014,78.988,78.996,82750000.0
2007-11-05 07:05:00,78.986,78.987,78.98,78.981,127900000.0
2007-11-05 07:06:00,79.015,79.015,78.975,78.975,128460000.0
2007-11-05 07:07:00,78.98,79.017,78.968,78.984,101680000.0
2007-11-05 07:08:00,78.972,78.984,78.972,78.984,63730000.0
2007-11-05 07:09:00,79.037,79.037,79.03,79.031,67780000.0
2007-11-05 07:10:00,79.025,79.025,78.998,79.02,59900000.0
2007-11-05 07:11:00,79.001,79.024,79.0,79.022,90120000.0
2007-11-05 07:12:00,79.028,79.028,78.998,79.021,57510000.0
2007-11-05 07:13:00,79.035,79.038,79.031,79.034,78880000.0
2007-11-05 07:15:00,79.035,79.035,78.996,79.01,112190000.0
2007-11-05 07:17:00,79.039,79.039,79.008,79.011,124300000.0
2007-11-05 07:18:00,79.036,79.036,79.004,79.013,90480000.0
2007-11-05 07:19:00,79.05,79.05,79.015,79.015,49270000.0
2007-11-05 07:20:00,79.01,79.066,78.995,79.004,42260000.0
2007-11-05 07:21:00,79.037,79.039,79.001,79.004,64130000.0
2007-11-05 07:22:00,79.001,79.022,79.001,79.008,85460000.0
2007-11-05 07:23:00,79.031,79.039,79.008,79.032,106630000.0
2007-11-05 07:24:00,79.054,79.054,79.05,79.05,53190000.0
2007-11-05 07:25:00,79.056,79.059,79.056,79.058,47800000.0
2007-11-05 07:26:00,79.044,79.054,79.044,79.044,72220000.0
2007-11-05 07:27:00,79.054,79.054,79.041,79.041,104740000.0
2007-11-05 07:28:00,78.998,79.005,78.998,79.003,77850000.0
2007-11-05 07:30:00,79.047,79.06,79.02,79.032,53750000.0
2007-11-05 07:31:00,79.044,79.074,79.036,79.044,85790000.0
2007-11-05 07:32:00,79.025,79.029,79.023,79.027,115140000.0
2007-11-05 07:33:00,79.076,79.078,79.066,79.067,102730000.0
2007-11-05 07:35:00,79.031,79.04,79.027,79.04,102940000.0
2007-11-05 07:36:00,79.073,79.077,79.035,79.035,62150000.0
2007-11-05 07:37:00,79.023,79.031,79.02,79.026,93700000.0
2007-11-05 07:38:00,79.035,79.056,79.033,79.055,121690000.0
2007-11-05 07:39:00,79.064,79.071,79.035,79.059,50440000.0
2007-11-05 07:40:00,79.042,79.073,79.041,79.041,97450000.0
2007-11-05 07:41:00,79.032,79.054,79.032,79.044,98790000.0
2007-11-05 07:42:00,79.072,79.073,79.036,79.073,80720000.0
2007-11-05 07:45:00,79.093,79.094,79.086,79.086,112240000.0
2007-11-05 07:46:00,79.064,79.088,79.064,79.076,79330000.0
2007-11-05 07:48:00,79.088,79.093,79.078,79.083,46980000.0
2007-11-05 07:50:00,79.085,79.087,79.061,79.061,48400000.0
2007-11-05 07:51:00,79.09,79.102,79.067,79.088,106030000.0
2007-11-05 07:52:00,79.069,79.098,79.063,79.068,109080000.0
2007-11-05 07:53:00,79.071,79.073,79.067,79.07,120670000.0
2007-11-05 07:54:00,79.1,79.104,79.071,79.081,103280000.0
2007-11-05 07:57:00,79.116,79.119,79.079,79.113,35940000.0
2007-11-05 07:58:00,79.103,79.12,79.089,79.117,57100000.0
2007-11-05 07:59:00,79.109,79.141,79.091,79.131,7750000.0
2007-11-05 08:00:00,79.112,79.148,79.106,79.106,50290000.0
2007-11-05 08:01:00,79.101,79.106,79.099,79.104,6800000.0
2007-11-05 08:02:00,79.134,79.135,79.095,79.133,64050000.0
2007-11-05 08:03:00,79.12,79.142,79.113,79.113,13180000.0
2007-11-05 08:04:00,79.11,79.144,79.105,79.144,7690000.0
2007-11-05 08:06:00,79.149,79.179,79.133,79.149,86650000.0
2007-11-05 08:09:00,79.167,79.167,79.158,79.158,88530000.0
2007-11-05 08:11:00,79.147,79.176,79.143,79.147,66950000.0
2007-11-05 08:12:00,79.174,79.18,79.136,79.163,82740000.0
2007-11-05 08:13:00,79.165,79.165,79.13,79.139,46910000.0
2007-11-05 08:14:00,79.124,79.18,79.12,79.172,59770000.0
2007-11-05 08:15:00,79.157,79.179,79.134,79.147,101390000.0
2007-11-05 08:16:00,79.131,79.17,79.131,79.141,75860000.0
2007-11-05 08:17:00,79.155,79.18,79.149,79.149,116990000.0
2007-11-05 08:18:00,79.177,79.179,79.158,79.158,116700000.0
2007-11-05 08:19:00,79.151,79.19,79.15,79.19,91180000.0
2007-11-05 08:20:00,79.181,79.182,79.143,79.156,145930000.0
2007-11-05 08:21:00,79.178,79.178,79.145,79.157,137060000.0
2007-11-05 08:22:00,79.148,79.178,79.139,79.156,108230000.0
2007-11-05 08:23:00,79.121,79.128,79.118,79.118,47090000.0
2007-11-05 08:24:00,79.142,79.142,79.124,79.135,113060000.0
2007-11-05 08:25:00,79.124,79.151,79.124,79.146,169130000.0
2007-11-05 08:26:00,79.131,79.162,79.128,79.159,80000000.0
2007-11-05 08:27:00,79.142,79.143,79.126,79.128,91270000.0
2007-11-05 08:28:00,79.129,79.13,79.098,79.123,129830000.0
2007-11-05 08:29:00,79.1,79.141,79.097,79.107,123250000.0
2007-11-05 08:30:00,79.153,79.153,79.115,79.115,108200000.0
2007-11-05 08:31:00,79.099,79.122,79.096,79.097,102010000.0
2007-11-05 08:32:00,79.138,79.146,79.133,79.133,117680000.0
2007-11-05 08:33:00,79.129,79.136,79.121,79.136,82890000.0
2007-11-05 08:34:00,79.147,79.149,79.147,79.149,85700000.0
2007-11-05 08:35:00,79.107,79.128,79.093,79.12,110290000.0
2007-11-05 08:36:00,79.13,79.13,79.086,79.091,59300000.0
2007-11-05 08:37:00,79.086,79.117,79.076,79.076,45240000.0
2007-11-05 08:38:00,79.087,79.126,79.087,79.094,50910000.0
2007-11-05 08:39:00,79.106,79.132,79.079,79.094,54080000.0
2007-11-05 08:40:00,79.075,79.112,79.075,79.098,61080000.0
2007-11-05 08:42:00,79.115,79.118,79.11,79.11,70850000.0
2007-11-05 08:43:00,79.116,79.128,79.093,79.128,100080000.0
2007-11-05 08:44:00,79.122,79.132,79.102,79.123,55370000.0
2007-11-05 08:45:00,79.139,79.142,79.13,79.133,65450000.0
2007-11-05 08:46:00,79.141,79.151,79.137,79.139,103910000.0
2007-11-05 08:47:00,79.135,79.136,79.1,79.135,89350000.0
2007-11-05 08:48:00,79.139,79.147,79.103,79.104,134460000.0
2007-11-05 08:49:00,79.104,79.112,79.097,79.109,121360000.0
2007-11-05 08:50:00,79.119,79.158,79.118,79.132,86360000.0
2007-11-05 08:51:00,79.15,79.151,79.126,79.128,175730000.0
2007-11-05 08:52:00,79.163,79.168,79.16,79.166,139210000.0
2007-11-05 08:53:00,79.154,79.16,79.111,79.111,119600000.0
2007-11-05 08:54:00,79.137,79.138,79.131,79.138,58710000.0
2007-11-05 08:56:00,79.099,79.124,79.093,79.095,74250000.0
2007-11-05 08:57:00,79.132,79.132,79.095,79.103,90390000.0
2007-11-05 08:58:00,79.136,79.148,79.115,79.117,59380000.0
2007-11-05 08:59:00,79.173,79.173,79.135,79.151,64200000.0
2007-11-05 09:00:00,79.174,79.174,79.13,79.166,99240000.0
2007-11-05 09:01:00,79.131,79.162,79.117,79.159,82630000.0
2007-11-05 09:02:00,79.179,79.179,79.125,79.127,123060000.0
2007-11-05 09:03:00,79.146,79.146,79.11,79.11,122590000.0
2007-11-05 09:04:00,79.133,79.144,79.105,79.105,100020000.0
2007-11-05 09:05:00,79.118,79.162,79.111,79.156,165310000.0
2007-11-05 09:06:00,79.155,79.155,79.108,79.143,142660000.0
2007-11-05 09:08:00,79.138,79.139,79.137,79.138,67160000.0
2007-11-05 09:09:00,79.13,79.133,79.101,79.133,78390000.0
2007-11-05 09:10:00,79.114,79.151,79.108,79.136,49270000.0
2007-11-05 09:11:00,79.141,79.145,79.099,79.099,56110000.0
2007-11-05 09:12:00,79.12,79.137,79.098,79.112,88620000.0
2007-11-05 09:13:00,79.083,79.1,79.08,79.1,70780000.0
2007-11-05 09:14:00,79.122,79.147,79.122,79.129,110530000.0
2007-11-05 09:15:00,79.148,79.148,79.085,79.109,94350000.0
2007-11-05 09:16:00,79.098,79.134,79.098,79.102,80760000.0
2007-11-05 09:17:00,79.11,79.129,79.104,79.126,150000000.0
2007-11-05 09:18:00,79.121,79.124,79.076,79.076,133190000.0
2007-11-05 09:19:00,79.091,79.117,79.077,79.101,107310000.0
2007-11-05 09:20:00,79.079,79.122,79.078,79.122,49180000.0
2007-11-05 09:21:00,79.122,79.125,79.063,79.125,93540000.0
2007-11-05 09:22:00,79.07,79.092,79.059,79.06,136270000.0
2007-11-05 09:23:00,79.066,79.093,79.065,79.093,82810000.0
2007-11-05 09:24:00,79.09,79.09,79.055,79.062,81220000.0
2007-11-05 09:25:00,79.071,79.073,79.061,79.066,128910000.0
2007-11-05 09:26:00,79.072,79.111,79.071,79.099,119390000.0
2007-11-05 09:27:00,79.101,79.118,79.053,79.059,103500000.0
2007-11-05 09:28:00,79.066,79.088,79.048,79.076,104120000.0
2007-11-05 09:29:00,79.039,79.089,79.039,79.074,105120000.0
2007-11-05 09:30:00,79.078,79.082,79.029,79.066,77650000.0
2007-11-05 09:31:00,79.049,79.049,78.989,78.996,76060000.0
2007-11-05 09:32:00,79.002,79.026,78.98,78.989,99870000.0
2007-11-05 09:33:00,78.996,79.017,78.966,79.004,48180000.0
2007-11-05 09:34:00,78.991,79.03,78.991,79.009,41450000.0
2007-11-05 09:35:00,78.999,79.02,78.986,78.986,47250000.0
2007-11-05 09:36:00,79.008,79.012,78.965,78.991,45870000.0
2007-11-05 09:37:00,78.977,79.008,78.96,78.967,59410000.0
2007-11-05 09:38:00,78.957,78.989,78.957,78.963,88440000.0
2007-11-05 09:39:00,78.982,78.982,78.96,78.96,53430000.0
2007-11-05 09:40:00,78.942,78.946,78.941,78.946,67320000.0
2007-11-05 09:41:00,78.938,78.955,78.93,78.935,88280000.0
2007-11-05 09:42:00,78.956,78.971,78.941,78.971,116520000.0
2007-11-05 09:43:00,78.958,78.998,78.948,78.959,89510000.0
2007-11-05 09:44:00,78.971,79.002,78.951,78.956,39290000.0
2007-11-05 09:45:00,78.968,78.969,78.937,78.969,79520000.0
2007-11-05 09:46:00,78.961,78.969,78.937,78.969,60460000.0
2007-11-05 09:47:00,78.926,78.957,78.912,78.912,66420000.0
2007-11-05 09:48:00,78.957,78.964,78.923,78.947,76370000.0
2007-11-05 09:49:00,78.961,78.965,78.92,78.963,72830000.0
2007-11-05 09:50:00,78.928,78.937,78.905,78.918,92750000.0
2007-11-05 09:51:00,78.949,78.949,78.905,78.908,75250000.0
2007-11-05 09:52:00,78.919,78.939,78.867,78.873,42000000.0
2007-11-05 09:53:00,78.885,78.905,78.858,78.858,61310000.0
2007-11-05 09:54:00,78.862,78.862,78.747,78.784,79450000.0
2007-11-05 09:55:00,78.778,78.798,78.735,78.759,87410000.0
2007-11-05 09:56:00,78.709,78.775,78.7,78.735,89050000.0
2007-11-05 09:57:00,78.787,78.797,78.751,78.754,97360000.0
2007-11-05 09:58:00,78.744,78.778,78.733,78.757,124000000.0
2007-11-05 09:59:00,78.758,78.8,78.745,78.764,75680000.0
2007-11-05 10:00:00,78.787,78.794,78.754,78.765,64520000.0
2007-11-05 10:01:00,78.733,78.771,78.727,78.749,40480000.0
2007-11-05 10:02:00,78.746,78.772,78.718,78.755,75840000.0
2007-11-05 10:03:00,78.746,78.75,78.716,78.741,81190000.0
2007-11-05 10:04:00,78.703,78.715,78.681,78.698,64730000.0
2007-11-05 10:05:00,78.685,78.745,78.685,78.745,94990000.0
2007-11-05 10:06:00,78.76,78.775,78.726,78.747,72510000.0
2007-11-05 10:07:00,78.806,78.806,78.779,78.799,93420000.0
2007-11-05 10:08:00,78.808,78.832,78.788,78.788,120180000.0
2007-11-05 10:09:00,78.833,78.833,78.768,78.769,150050000.0
2007-11-05 10:10:00,78.774,78.808,78.761,78.781,102160000.0
2007-11-05 10:11:00,78.768,78.825,78.756,78.763,117230000.0
2007-11-05 10:12:00,78.815,78.815,78.778,78.786,84160000.0
2007-11-05 10:13:00,78.792,78.838,78.792,78.814,59770000.0
2007-11-05 10:14:00,78.795,78.828,78.788,78.795,96970000.0
2007-11-05 10:15:00,78.782,78.826,78.779,78.826,95690000.0
2007-11-05 10:16:00,78.803,78.821,78.778,78.809,44040000.0
2007-11-05 10:17:00,78.793,78.827,78.787,78.787,42050000.0
2007-11-05 10:18:00,78.806,78.82,78.795,78.815,27360000.0
2007-11-05 10:19:00,78.816,78.818,78.769,78.803,43280000.0
2007-11-05 10:20:00,78.805,78.837,78.805,78.809,27300000.0
2007-11-05 10:21:00,78.852,78.857,78.8,78.823,48720000.0
2007-11-05 10:22:00,78.802,78.84,78.795,78.805,40650000.0
2007-11-05 10:23:00,78.797,78.824,78.79,78.79,111270000.0
2007-11-05 10:24:00,78.814,78.816,78.775,78.775,86390000.0
2007-11-05 10:25:00,78.77,78.805,78.77,78.805,118560000.0
2007-11-05 10:26:00,78.801,78.802,78.759,78.773,82750000.0
2007-11-05 10:27:00,78.791,78.8,78.764,78.765,103140000.0
2007-11-05 10:28:00,78.793,78.806,78.759,78.784,123330000.0
2007-11-05 10:29:00,78.775,78.799,78.772,78.789,64350000.0
2007-11-05 10:30:00,78.761,78.79,78.756,78.783,65130000.0
2007-11-05 10:31:00,78.774,78.778,78.766,78.766,32860000.0
2007-11-05 10:32:00,78.773,78.781,78.747,78.753,36120000.0
2007-11-05 10:33:00,78.781,78.781,78.74,78.764,35190000.0
2007-11-05 10:34:00,78.725,78.76,78.725,78.726,57010000.0
2007-11-05 10:35:00,78.741,78.752,78.71,78.735,131110000.0
2007-11-05 10:36:00,78.742,78.751,78.719,78.75,62480000.0
2007-11-05 10:37:00,78.738,78.748,78.711,78.717,52090000.0
2007-11-05 10:38:00,78.745,78.745,78.712,78.74,34330000.0
2007-11-05 10:39:00,78.744,78.744,78.709,78.713,69730000.0
2007-11-05 10:40:00,78.696,78.739,78.696,78.72,79980000.0
2007-11-05 10:41:00,78.72,78.744,78.709,78.723,135340000.0
2007-11-05 10:42:00,78.724,78.742,78.708,78.714,95550000.0
2007-11-05 10:43:00,78.696,78.727,78.696,78.72,103100000.0
2007-11-05 10:44:00,78.732,78.747,78.703,78.716,41650000.0
2007-11-05 10:45:00,78.745,78.75,78.726,78.735,35700000.0
2007-11-05 10:46:00,78.781,78.781,78.747,78.747,54540000.0
2007-11-05 10:47:00,78.759,78.802,78.759,78.772,76080000.0
2007-11-05 10:48:00,78.796,78.808,78.767,78.794,44360000.0
2007-11-05 10:49:00,78.833,78.847,78.8,78.827,59930000.0
2007-11-05 10:50:00,78.853,78.905,78.853,78.877,69250000.0
2007-11-05 10:51:00,78.867,78.881,78.84,78.848,65840000.0
2007-11-05 10:52:00,78.842,78.884,78.842,78.882,68180000.0
2007-11-05 10:53:00,78.879,78.89,78.86,78.888,45550000.0
2007-11-05 10:54:00,78.883,78.887,78.847,78.864,58330000.0
2007-11-05 10:55:00,78.854,78.878,78.844,78.876,102730000.0
2007-11-05 10:56:00,78.842,78.847,78.839,78.84,66760000.0
2007-11-05 10:57:00,78.882,78.885,78.847,78.885,52080000.0
2007-11-05 10:58:00,78.87,78.906,78.851,78.866,83300000.0
2007-11-05 10:59:00,78.849,78.87,78.844,78.868,110140000.0
2007-11-05 11:00:00,78.879,78.896,78.853,78.89,100120000.0
2007-11-05 11:01:00,78.878,78.91,78.878,78.91,53260000.0
2007-11-05 11:02:00,78.878,78.905,78.869,78.894,69420000.0
2007-11-05 11:03:00,78.897,78.898,78.863,78.885,20960000.0
2007-11-05 11:04:00,78.885,78.885,78.847,78.847,66860000.0
2007-11-05 11:06:00,78.859,78.881,78.842,78.844,69520000.0
2007-11-05 11:07:00,78.836,78.871,78.836,78.864,95530000.0
2007-11-05 11:08:00,78.876,78.876,78.871,78.876,54280000.0
2007-11-05 11:09:00,78.855,78.857,78.819,78.834,61550000.0
2007-11-05 11:10:00,78.81,78.852,78.81,78.814,100130000.0
2007-11-05 11:11:00,78.805,78.809,78.804,78.809,89790000.0
2007-11-05 11:12:00,78.847,78.852,78.806,78.852,123200000.0
2007-11-05 11:13:00,78.852,78.878,78.827,78.847,119410000.0
2007-11-05 11:14:00,78.853,78.88,78.847,78.847,94200000.0
2007-11-05 11:15:00,78.876,78.888,78.839,78.888,169010000.0
2007-11-05 11:18:00,78.879,78.888,78.856,78.888,67860000.0
2007-11-05 11:19:00,78.882,78.907,78.88,78.907,87930000.0
2007-11-05 11:20:00,78.88,78.912,78.88,78.912,42390000.0
2007-11-05 11:21:00,78.915,78.929,78.877,78.889,59400000.0
2007-11-05 11:22:00,78.887,78.915,78.875,78.879,88490000.0
2007-11-05 11:23:00,78.87,78.904,78.866,78.904,64590000.0
2007-11-05 11:24:00,78.881,78.898,78.866,78.866,105340000.0
2007-11-05 11:25:00,78.849,78.885,78.844,78.858,102910000.0
2007-11-05 11:26:00,78.898,78.898,78.869,78.883,84540000.0
2007-11-05 11:27:00,78.905,78.908,78.874,78.893,138080000.0
2007-11-05 11:28:00,78.87,78.904,78.863,78.9,111690000.0
2007-11-05 11:29:00,78.883,78.901,78.869,78.896,100840000.0
2007-11-05 11:30:00,78.925,78.942,78.89,78.933,49360000.0
2007-11-05 11:31:00,78.928,78.936,78.898,78.932,93650000.0
2007-11-05 11:32:00,78.887,78.906,78.867,78.871,141980000.0
2007-11-05 11:33:00,78.861,78.893,78.861,78.871,70750000.0
2007-11-05 11:34:00,78.871,78.903,78.869,78.9,86510000.0
2007-11-05 11:35:00,78.869,78.898,78.868,78.898,119060000.0
2007-11-05 11:36:00,78.897,78.897,78.867,78.895,107930000.0
2007-11-05 11:37:00,78.895,78.901,78.821,78.828,87590000.0
2007-11-05 11:38:00,78.839,78.867,78.827,78.833,95530000.0
2007-11-05 11:39:00,78.851,78.875,78.829,78.84,100670000.0
2007-11-05 11:40:00,78.845,78.882,78.834,78.835,76360000.0
2007-11-05 11:41:00,78.837,78.874,78.829,78.837,73800000.0
2007-11-05 11:42:00,78.853,78.863,78.826,78.845,98900000.0
2007-11-05 11:43:00,78.861,78.871,78.826,78.869,51690000.0
2007-11-05 11:44:00,78.848,78.876,78.828,78.83,36350000.0
2007-11-05 11:45:00,78.835,78.856,78.822,78.836,42820000.0
2007-11-05 11:46:00,78.847,78.878,78.846,78.858,41920000.0
2007-11-05 11:47:00,78.847,78.88,78.847,78.88,65840000.0
2007-11-05 11:48:00,78.874,78.879,78.843,78.843,88760000.0
2007-11-05 11:49:00,78.879,78.881,78.846,78.855,62660000.0
2007-11-05 11:50:00,78.847,78.881,78.847,78.854,69960000.0
2007-11-05 11:51:00,78.869,78.869,78.836,78.846,83090000.0
2007-11-05 11:52:00,78.875,78.887,78.819,78.819,107350000.0
2007-11-05 11:53:00,78.815,78.817,78.809,78.81,87470000.0
2007-11-05 11:54:00,78.825,78.825,78.799,78.808,38770000.0
2007-11-05 11:55:00,78.802,78.808,78.764,78.787,74650000.0
2007-11-05 11:56:00,78.759,78.806,78.759,78.801,69650000.0
2007-11-05 11:57:00,78.797,78.8,78.78,78.782,72350000.0
2007-11-05 11:58:00,78.789,78.811,78.777,78.787,81890000.0
2007-11-05 11:59:00,78.776,78.798,78.776,78.798,68080000.0
2007-11-05 12:00:00,78.777,78.808,78.722,78.776,87080000.0
2007-11-05 12:01:00,78.733,78.733,78.723,78.727,71540000.0
2007-11-05 12:02:00,78.746,78.776,78.737,78.74,42850000.0
2007-11-05 12:03:00,78.754,78.777,78.738,78.747,63580000.0
2007-11-05 12:04:00,78.764,78.767,78.742,78.762,75250000.0
2007-11-05 12:05:00,78.79,78.812,78.769,78.78,93960000.0
2007-11-05 12:06:00,78.793,78.793,78.74,78.74,90040000.0
2007-11-05 12:07:00,78.741,78.772,78.728,78.772,97110000.0
2007-11-05 12:08:00,78.733,78.778,78.732,78.778,123140000.0
2007-11-05 12:09:00,78.781,78.781,78.743,78.743,74510000.0
2007-11-05 12:10:00,78.757,78.774,78.731,78.75,74560000.0
2007-11-05 12:11:00,78.762,78.801,78.762,78.783,37690000.0
2007-11-05 12:12:00,78.809,78.826,78.779,78.791,75570000.0
2007-11-05 12:13:00,78.81,78.824,78.798,78.811,81600000.0
2007-11-05 12:15:00,78.815,78.816,78.776,78.776,63200000.0
2007-11-05 12:16:00,78.786,78.834,78.786,78.832,92890000.0
2007-11-05 12:17:00,78.791,78.82,78.791,78.82,44650000.0
2007-11-05 12:18:00,78.793,78.827,78.769,78.786,62440000.0
2007-11-05 12:19:00,78.748,78.754,78.742,78.75,92190000.0
2007-11-05 12:20:00,78.79,78.812,78.773,78.812,80980000.0
2007-11-05 12:21:00,78.791,78.794,78.744,78.751,114810000.0
2007-11-05 12:22:00,78.754,78.76,78.745,78.753,102370000.0
2007-11-05 12:23:00,78.762,78.776,78.757,78.775,89360000.0
2007-11-05 12:24:00,78.78,78.785,78.763,78.764,144750000.0
2007-11-05 12:25:00,78.751,78.758,78.751,78.756,129770000.0
2007-11-05 12:26:00,78.777,78.807,78.77,78.78,106340000.0
2007-11-05 12:27:00,78.816,78.837,78.797,78.811,51410000.0
2007-11-05 12:28:00,78.809,78.848,78.809,78.848,107140000.0
2007-11-05 12:29:00,78.838,78.841,78.835,78.838,141990000.0
2007-11-05 12:30:00,78.835,78.835,78.781,78.792,74510000.0
2007-11-05 12:31:00,78.777,78.814,78.762,78.814,88590000.0
2007-11-05 12:32:00,78.77,78.775,78.769,78.775,124790000.0
2007-11-05 12:33:00,78.793,78.793,78.772,78.784,122830000.0
2007-11-05 12:34:00,78.772,78.778,78.77,78.77,99930000.0
2007-11-05 12:35:00,78.761,78.798,78.748,78.798,105230000.0
2007-11-05 12:36:00,78.803,78.81,78.786,78.793,113060000.0
2007-11-05 12:37:00,78.823,78.823,78.769,78.78,88020000.0
2007-11-05 12:38:00,78.811,78.813,78.765,78.802,79710000.0
2007-11-05 12:39:00,78.792,78.829,78.781,78.784,107400000.0
2007-11-05 12:40:00,78.804,78.808,78.78,78.801,54140000.0
2007-11-05 12:41:00,78.813,78.813,78.78,78.806,40080000.0
2007-11-05 12:42:00,78.805,78.807,78.8,78.8,45050000.0
2007-11-05 12:43:00,78.772,78.803,78.77,78.803,51970000.0
2007-11-05 12:44:00,78.763,78.784,78.762,78.784,61330000.0
2007-11-05 12:45:00,78.794,78.794,78.771,78.787,91680000.0
2007-11-05 12:46:00,78.752,78.773,78.747,78.773,57930000.0
2007-11-05 12:47:00,78.747,78.752,78.726,78.73,73510000.0
2007-11-05 12:48:00,78.753,78.765,78.727,78.729,88950000.0
2007-11-05 12:49:00,78.727,78.761,78.715,78.75,114530000.0
2007-11-05 12:50:00,78.75,78.775,78.74,78.749,92530000.0
2007-11-05 12:51:00,78.777,78.777,78.721,78.721,43820000.0
2007-11-05 12:52:00,78.745,78.778,78.723,78.736,73670000.0
2007-11-05 12:53:00,78.751,78.779,78.744,78.778,64180000.0
2007-11-05 12:54:00,78.777,78.78,78.739,78.739,64170000.0
2007-11-05 12:55:00,78.744,78.793,78.744,78.78,80980000.0
2007-11-05 12:56:00,78.763,78.77,78.747,78.769,66250000.0
2007-11-05 12:57:00,78.736,78.775,78.731,78.77,93240000.0
2007-11-05 12:59:00,78.779,78.782,78.756,78.782,75950000.0
2007-11-05 13:00:00,78.802,78.806,78.77,78.796,90310000.0
2007-11-05 13:01:00,78.762,78.81,78.762,78.785,52530000.0
2007-11-05 13:02:00,78.799,78.799,78.73,78.73,69220000.0
2007-11-05 13:03:00,78.764,78.796,78.734,78.794,100680000.0
2007-11-05 13:04:00,78.765,78.795,78.747,78.748,76090000.0
2007-11-05 13:05:00,78.771,78.772,78.723,78.737,136230000.0
2007-11-05 13:06:00,78.755,78.757,78.717,78.75,111350000.0
2007-11-05 13:07:00,78.692,78.716,78.68,78.683,96500000.0
2007-11-05 13:08:00,78.678,78.719,78.678,78.694,156330000.0
2007-11-05 13:09:00,78.714,78.719,78.678,78.718,149820000.0
2007-11-05 13:10:00,78.698,78.715,78.685,78.715,115150000.0
2007-11-05 13:11:00,78.682,78.709,78.674,78.674,54180000.0
2007-11-05 13:12:00,78.69,78.71,78.669,78.684,119590000.0
2007-11-05 13:13:00,78.655,78.67,78.642,78.646,165190000.0
2007-11-05 13:14:00,78.638,78.675,78.629,78.635,80040000.0
2007-11-05 13:15:00,78.63,78.669,78.617,78.635,101430000.0
2007-11-05 13:16:00,78.641,78.689,78.63,78.653,128610000.0
2007-11-05 13:17:00,78.685,78.713,78.679,78.703,127220000.0
2007-11-05 13:18:00,78.719,78.72,78.679,78.691,113350000.0
2007-11-05 13:20:00,78.693,78.694,78.682,78.682,63080000.0
2007-11-05 13:21:00,78.711,78.736,78.691,78.736,83460000.0
2007-11-05 13:22:00,78.728,78.738,78.692,78.738,51650000.0
2007-11-05 13:23:00,78.709,78.738,78.705,78.711,58580000.0
2007-11-05 13:24:00,78.739,78.742,78.708,78.728,93030000.0
2007-11-05 13:25:00,78.744,78.746,78.704,78.736,77190000.0
2007-11-05 13:26:00,78.715,78.715,78.681,78.681,115990000.0
2007-11-05 13:27:00,78.71,78.734,78.685,78.733,114310000.0
2007-11-05 13:28:00,78.716,78.739,78.716,78.717,87010000.0
2007-11-05 13:29:00,78.706,78.758,78.706,78.74,143790000.0
2007-11-05 13:30:00,78.746,78.749,78.697,78.749,145650000.0
2007-11-05 13:31:00,78.732,78.761,78.731,78.75,103290000.0
2007-11-05 13:32:00,78.744,78.78,78.716,78.716,53680000.0
2007-11-05 13:33:00,78.743,78.746,78.704,78.746,111170000.0
2007-11-05 13:34:00,78.713,78.744,78.705,78.732,155040000.0
2007-11-05 13:35:00,78.727,78.735,78.727,78.733,88560000.0
2007-11-05 13:36:00,78.73,78.73,78.689,78.703,84080000.0
2007-11-05 13:37:00,78.695,78.716,78.684,78.693,143930000.0
2007-11-05 13:38:00,78.683,78.695,78.682,78.688,135260000.0
2007-11-05 13:39:00,78.704,78.719,78.68,78.697,110930000.0
2007-11-05 13:40:00,78.688,78.698,78.688,78.695,105330000.0
2007-11-05 13:41:00,78.724,78.724,78.688,78.688,116650000.0
2007-11-05 13:42:00,78.703,78.725,78.683,78.696,92150000.0
2007-11-05 13:43:00,78.708,78.721,78.695,78.702,76490000.0
2007-11-05 13:44:00,78.735,78.737,78.727,78.736,110700000.0
2007-11-05 13:45:00,78.731,78.738,78.705,78.729,59380000.0
2007-11-05 13:46:00,78.736,78.736,78.729,78.73,37830000.0
2007-11-05 13:47:00,78.692,78.695,78.691,78.693,47930000.0
2007-11-05 13:48:00,78.724,78.724,78.687,78.711,54460000.0
2007-11-05 13:49:00,78.687,78.724,78.687,78.694,72750000.0
2007-11-05 13:50:00,78.705,78.738,78.699,78.738,89620000.0
2007-11-05 13:51:00,78.748,78.748,78.743,78.744,65930000.0
2007-11-05 13:53:00,78.71,78.757,78.699,78.735,58950000.0
2007-11-05 13:54:00,78.735,78.753,78.707,78.746,85100000.0
2007-11-05 13:55:00,78.73,78.755,78.72,78.731,53460000.0
2007-11-05 13:56:00,78.727,78.738,78.703,78.703,52010000.0
2007-11-05 13:57:00,78.726,78.726,78.7,78.7,96960000.0
2007-11-05 13:58:00,78.715,78.725,78.678,78.678,72620000.0
2007-11-05 13:59:00,78.686,78.698,78.672,78.675,121710000.0
2007-11-05 14:00:00,78.691,78.698,78.644,78.661,98360000.0
2007-11-05 14:01:00,78.649,78.677,78.649,78.653,82640000.0
2007-11-05 14:02:00,78.651,78.688,78.651,78.688,135910000.0
2007-11-05 14:03:00,78.691,78.701,78.677,78.677,125790000.0
2007-11-05 14:04:00,78.674,78.685,78.648,78.674,104090000.0
2007-11-05 14:05:00,78.679,78.695,78.644,78.645,48940000.0
2007-11-05 14:06:00,78.658,78.694,78.657,78.662,98400000.0
2007-11-05 14:07:00,78.67,78.675,78.63,78.647,130810000.0
2007-11-05 14:08:00,78.656,78.66,78.656,78.659,83480000.0
2007-11-05 14:09:00,78.651,78.653,78.594,78.653,74360000.0
2007-11-05 14:10:00,78.63,78.665,78.629,78.665,126630000.0
2007-11-05 14:11:00,78.637,78.663,78.627,78.634,132360000.0
2007-11-05 14:12:00,78.664,78.664,78.639,78.664,95990000.0
2007-11-05 14:13:00,78.621,78.642,78.614,78.642,102420000.0
2007-11-05 14:14:00,78.658,78.659,78.618,78.625,102680000.0
2007-11-05 14:15:00,78.66,78.668,78.631,78.668,90160000.0
2007-11-05 14:16:00,78.666,78.707,78.658,78.669,80660000.0
2007-11-05 14:17:00,78.694,78.701,78.677,78.692,102710000.0
2007-11-05 14:18:00,78.704,78.704,78.668,78.696,54110000.0
2007-11-05 14:19:00,78.681,78.683,78.645,78.682,36370000.0
2007-11-05 14:20:00,78.646,78.687,78.646,78.678,46840000.0
2007-11-05 14:21:00,78.681,78.708,78.663,78.685,46160000.0
2007-11-05 14:22:00,78.656,78.682,78.656,78.682,57470000.0
2007-11-05 14:23:00,78.646,78.682,78.639,78.639,93380000.0
2007-11-05 14:24:00,78.668,78.668,78.624,78.626,59570000.0
2007-11-05 14:25:00,78.66,78.67,78.623,78.646,74520000.0
2007-11-05 14:26:00,78.675,78.68,78.645,78.68,86330000.0
2007-11-05 14:27:00,78.679,78.679,78.628,78.666,111220000.0
2007-11-05 14:28:00,78.619,78.65,78.608,78.65,85880000.0
2007-11-05 14:29:00,78.666,78.666,78.66,78.662,42340000.0
2007-11-05 14:30:00,78.653,78.66,78.626,78.626,75110000.0
2007-11-05 14:31:00,78.629,78.648,78.623,78.623,63320000.0
2007-11-05 14:32:00,78.597,78.625,78.596,78.619,69370000.0
2007-11-05 14:33:00,78.626,78.631,78.595,78.602,76700000.0
2007-11-05 14:34:00,78.633,78.649,78.615,78.63,65190000.0
2007-11-05 14:35:00,78.642,78.668,78.622,78.626,99620000.0
2007-11-05 14:36:00,78.651,78.651,78.626,78.632,73030000.0
2007-11-05 14:37:00,78.669,78.676,78.624,78.649,46670000.0
2007-11-05 14:38:00,78.637,78.666,78.605,78.622,60410000.0
2007-11-05 14:39:00,78.64,78.647,78.6,78.632,80910000.0
2007-11-05 14:40:00,78.638,78.667,78.627,78.667,82690000.0
2007-11-05 14:41:00,78.647,78.677,78.623,78.657,88840000.0
2007-11-05 14:42:00,78.633,78.635,78.62,78.621,98850000.0
2007-11-05 14:43:00,78.61,78.659,78.608,78.64,129210000.0
2007-11-05 14:44:00,78.641,78.652,78.625,78.652,73230000.0
2007-11-05 14:45:00,78.647,78.649,78.626,78.634,68330000.0
2007-11-05 14:46:00,78.629,78.676,78.629,78.676,35260000.0
2007-11-05 14:47:00,78.667,78.708,78.667,78.703,84700000.0
2007-11-05 14:48:00,78.688,78.694,78.658,78.677,76300000.0
2007-11-05 14:49:00,78.683,78.718,78.659,78.697,61870000.0
2007-11-05 14:50:00,78.678,78.698,78.665,78.678,95590000.0
2007-11-05 14:51:00,78.714,78.74,78.691,78.74,68740000.0
2007-11-05 14:52:00,78.695,78.724,78.68,78.707,107290000.0
2007-11-05 14:53:00,78.669,78.699,78.665,78.691,131310000.0
2007-11-05 14:54:00,78.69,78.69,78.656,78.678,143170000.0
2007-11-05 14:55:00,78.645,78.683,78.637,78.65,96380000.0
2007-11-05 14:56:00,78.676,78.695,78.66,78.684,115830000.0
2007-11-05 14:57:00,78.691,78.704,78.672,78.677,83710000.0
2007-11-05 14:58:00,78.715,78.717,78.698,78.71,68780000.0
2007-11-05 14:59:00,78.687,78.723,78.687,78.688,98570000.0
2007-11-05 15:00:00,78.711,78.711,78.687,78.705,96540000.0
2007-11-05 15:01:00,78.674,78.709,78.664,78.699,43440000.0
2007-11-05 15:02:00,78.668,78.702,78.664,78.7,39310000.0
2007-11-05 15:03:00,78.675,78.686,78.659,78.684,28560000.0
2007-11-05 15:04:00,78.664,78.687,78.658,78.683,43350000.0
2007-11-05 15:05:00,78.638,78.681,78.636,78.68,24410000.0
2007-11-05 15:06:00,78.696,78.696,78.658,78.683,41690000.0
2007-11-05 15:07:00,78.67,78.697,78.665,78.67,44820000.0
2007-11-05 15:08:00,78.665,78.7,78.663,78.668,105000000.0
2007-11-05 15:09:00,78.703,78.705,78.657,78.657,97520000.0
2007-11-05 15:10:00,78.688,78.691,78.685,78.688,119840000.0
2007-11-05 15:11:00,78.663,78.7,78.658,78.698,77900000.0
2007-11-05 15:12:00,78.702,78.702,78.666,78.671,120360000.0
2007-11-05 15:13:00,78.66,78.683,78.654,78.678,111470000.0
2007-11-05 15:14:00,78.66,78.679,78.644,78.644,64510000.0
2007-11-05 15:15:00,78.668,78.688,78.635,78.669,61740000.0
2007-11-05 15:16:00,78.631,78.666,78.623,78.629,23290000.0
2007-11-05 15:17:00,78.633,78.674,78.631,78.666,38960000.0
2007-11-05 15:18:00,78.67,78.689,78.641,78.689,37400000.0
2007-11-05 15:19:00,78.673,78.696,78.659,78.659,56030000.0
2007-11-05 15:20:00,78.652,78.679,78.648,78.657,131320000.0
2007-11-05 15:21:00,78.696,78.71,78.667,78.68,58330000.0
2007-11-05 15:22:00,78.664,78.707,78.663,78.669,44470000.0
2007-11-05 15:23:00,78.666,78.687,78.635,78.635,34830000.0
2007-11-05 15:24:00,78.657,78.657,78.631,78.637,62260000.0
2007-11-05 15:25:00,78.634,78.651,78.627,78.651,75940000.0
2007-11-05 15:26:00,78.628,78.671,78.623,78.643,142300000.0
2007-11-05 15:27:00,78.672,78.681,78.648,78.673,96890000.0
2007-11-05 15:28:00,78.635,78.668,78.619,78.63,106560000.0
2007-11-05 15:29:00,78.633,78.669,78.633,78.663,47230000.0
2007-11-05 15:30:00,78.638,78.64,78.622,78.627,38070000.0
2007-11-05 15:31:00,78.615,78.635,78.598,78.635,55970000.0
2007-11-05 15:32:00,78.6,78.649,78.6,78.628,72750000.0
2007-11-05 15:33:00,78.661,78.667,78.602,78.639,43770000.0
2007-11-05 15:34:00,78.608,78.617,78.585,78.617,61140000.0
2007-11-05 15:35:00,78.585,78.61,78.573,78.608,74150000.0
2007-11-05 15:36:00,78.606,78.618,78.585,78.59,62980000.0
2007-11-05 15:37:00,78.613,78.621,78.605,78.613,67760000.0
2007-11-05 15:38:00,78.593,78.597,78.591,78.595,43900000.0
2007-11-05 15:39:00,78.635,78.64,78.616,78.62,64260000.0
2007-11-05 15:40:00,78.613,78.618,78.609,78.615,106640000.0
2007-11-05 15:42:00,78.649,78.666,78.629,78.666,62050000.0
2007-11-05 15:43:00,78.65,78.67,78.639,78.67,84000000.0
2007-11-05 15:44:00,78.644,78.662,78.639,78.655,46660000.0
2007-11-05 15:45:00,78.664,78.664,78.617,78.624,50940000.0
2007-11-05 15:46:00,78.629,78.659,78.629,78.644,90780000.0
2007-11-05 15:47:00,78.629,78.669,78.616,78.668,74320000.0
2007-11-05 15:48:00,78.671,78.677,78.638,78.638,112820000.0
2007-11-05 15:49:00,78.656,78.658,78.62,78.656,101050000.0
2007-11-05 15:50:00,78.613,78.65,78.613,78.65,82660000.0
2007-11-05 15:51:00,78.648,78.669,78.641,78.666,141040000.0
2007-11-05 15:52:00,78.635,78.639,78.628,78.628,123530000.0
2007-11-05 15:53:00,78.626,78.659,78.625,78.638,104240000.0
2007-11-05 15:54:00,78.648,78.65,78.635,78.636,49510000.0
2007-11-05 15:55:00,78.629,78.686,78.629,78.686,97310000.0
2007-11-05 15:56:00,78.647,78.677,78.647,78.651,143340000.0
2007-11-05 15:57:00,78.662,78.696,78.659,78.678,79240000.0
2007-11-05 15:58:00,78.716,78.72,78.685,78.717,85880000.0
2007-11-05 15:59:00,78.709,78.721,78.682,78.708,125770000.0
2007-11-05 16:00:00,78.717,78.717,78.681,78.708,115240000.0
2007-11-05 16:01:00,78.687,78.726,78.687,78.716,99200000.0
2007-11-05 16:02:00,78.69,78.721,78.681,78.716,95220000.0
2007-11-05 16:03:00,78.717,78.725,78.692,78.725,107730000.0
2007-11-05 16:04:00,78.718,78.729,78.695,78.709,85590000.0
2007-11-05 16:05:00,78.698,78.71,78.688,78.71,72360000.0
2007-11-05 16:06:00,78.708,78.729,78.691,78.719,104820000.0
2007-11-05 16:07:00,78.67,78.712,78.656,78.656,49650000.0
2007-11-05 16:08:00,78.663,78.693,78.663,78.666,43360000.0
2007-11-05 16:09:00,78.688,78.688,78.657,78.657,50070000.0
2007-11-05 16:10:00,78.654,78.67,78.652,78.667,46360000.0
2007-11-05 16:11:00,78.646,78.668,78.646,78.652,59440000.0
2007-11-05 16:12:00,78.673,78.679,78.649,78.664,97720000.0
2007-11-05 16:13:00,78.629,78.638,78.629,78.633,58300000.0
2007-11-05 16:14:00,78.638,78.638,78.623,78.628,69460000.0
2007-11-05 16:15:00,78.654,78.654,78.609,78.609,78880000.0
2007-11-05 16:16:00,78.612,78.615,78.601,78.605,106690000.0
2007-11-05 16:17:00,78.622,78.638,78.596,78.613,88770000.0
2007-11-05 16:18:00,78.632,78.632,78.606,78.624,39010000.0
2007-11-05 16:19:00,78.618,78.62,78.617,78.617,72220000.0
2007-11-05 16:20:00,78.61,78.616,78.61,78.615,66180000.0
2007-11-05 16:21:00,78.645,78.647,78.598,78.599,67580000.0
2007-11-05 16:22:00,78.602,78.638,78.602,78.638,78020000.0
2007-11-05 16:23:00,78.618,78.619,78.609,78.616,58020000.0
2007-11-05 16:24:00,78.65,78.655,78.642,78.652,93300000.0
2007-11-05 16:25:00,78.642,78.649,78.617,78.617,77910000.0
2007-11-05 16:26:00,78.629,78.658,78.629,78.658,43460000.0
2007-11-05 16:27:00,78.669,78.676,78.6,78.6,59620000.0
2007-11-05 16:28:00,78.587,78.62,78.585,78.586,83820000.0
2007-11-05 16:29:00,78.614,78.617,78.59,78.599,88910000.0
2007-11-05 16:30:00,78.628,78.634,78.588,78.61,92180000.0
2007-11-05 16:31:00,78.57,78.614,78.556,78.578,97310000.0
2007-11-05 16:32:00,78.609,78.615,78.572,78.575,120740000.0
2007-11-05 16:33:00,78.592,78.598,78.569,78.598,71490000.0
2007-11-05 16:34:00,78.591,78.622,78.591,78.622,73950000.0
2007-11-05 16:35:00,78.606,78.625,78.596,78.625,39550000.0
2007-11-05 16:36:00,78.629,78.638,78.599,78.638,76690000.0
2007-11-05 16:37:00,78.627,78.677,78.627,78.658,86160000.0
2007-11-05 16:38:00,78.617,78.663,78.617,78.644,61450000.0
2007-11-05 16:39:00,78.663,78.688,78.639,78.658,94780000.0
2007-11-05 16:40:00,78.674,78.72,78.667,78.683,75310000.0
2007-11-05 16:41:00,78.704,78.714,78.666,78.714,111100000.0
2007-11-05 16:42:00,78.719,78.719,78.671,78.695,126540000.0
2007-11-05 16:43:00,78.652,78.678,78.637,78.65,157230000.0
2007-11-05 16:44:00,78.649,78.677,78.636,78.649,105500000.0
2007-11-05 16:45:00,78.642,78.696,78.641,78.688,113970000.0
2007-11-05 16:46:00,78.676,78.713,78.67,78.679,83570000.0
2007-11-05 16:47:00,78.681,78.702,78.676,78.676,67020000.0
2007-11-05 16:48:00,78.693,78.693,78.669,78.684,94770000.0
2007-11-05 16:49:00,78.684,78.718,78.681,78.717,92160000.0
2007-11-05 16:50:00,78.709,78.736,78.683,78.683,39960000.0
2007-11-05 16:51:00,78.701,78.74,78.682,78.691,40380000.0
2007-11-05 16:52:00,78.715,78.718,78.69,78.691,27700000.0
2007-11-05 16:53:00,78.675,78.677,78.67,78.672,43080000.0
2007-11-05 16:54:00,78.706,78.71,78.671,78.684,27320000.0
2007-11-05 16:55:00,78.696,78.706,78.672,78.683,48410000.0
2007-11-05 16:56:00,78.719,78.744,78.686,78.744,49310000.0
2007-11-05 16:57:00,78.741,78.741,78.697,78.709,103440000.0
2007-11-05 16:58:00,78.739,78.739,78.697,78.723,90500000.0
2007-11-05 16:59:00,78.697,78.738,78.695,78.719,115460000.0
2007-11-05 17:00:00,78.725,78.763,78.721,78.748,83500000.0
2007-11-05 17:01:00,78.765,78.805,78.765,78.783,104380000.0
2007-11-05 17:02:00,78.788,78.844,78.788,78.816,124610000.0
2007-11-05 17:03:00,78.845,78.845,78.8,78.817,63750000.0
2007-11-05 17:04:00,78.79,78.796,78.784,78.787,66950000.0
2007-11-05 17:05:00,78.781,78.808,78.772,78.788,22690000.0
2007-11-05 17:06:00,78.814,78.824,78.8,78.801,36480000.0
2007-11-05 17:07:00,78.783,78.802,78.774,78.796,33000000.0
2007-11-05 17:08:00,78.786,78.819,78.786,78.793,57630000.0
2007-11-05 17:09:00,78.8,78.816,78.784,78.803,136510000.0
2007-11-05 17:10:00,78.815,78.838,78.773,78.795,62510000.0
2007-11-05 17:11:00,78.819,78.819,78.783,78.809,46060000.0
2007-11-05 17:12:00,78.814,78.831,78.789,78.831,37580000.0
2007-11-05 17:13:00,78.789,78.819,78.777,78.785,65250000.0
2007-11-05 17:14:00,78.816,78.84,78.798,78.803,74590000.0
2007-11-05 17:15:00,78.829,78.829,78.795,78.815,139500000.0
2007-11-05 17:16:00,78.826,78.826,78.793,78.803,103560000.0
2007-11-05 17:17:00,78.787,78.818,78.78,78.788,107430000.0
2007-11-05 17:18:00,78.793,78.81,78.777,78.777,42390000.0
2007-11-05 17:19:00,78.773,78.803,78.763,78.763,40490000.0
2007-11-05 17:20:00,78.78,78.825,78.771,78.808,52910000.0
2007-11-05 17:21:00,78.797,78.841,78.797,78.84,68270000.0
2007-11-05 17:22:00,78.825,78.837,78.797,78.819,44490000.0
2007-11-05 17:23:00,78.846,78.857,78.824,78.839,69500000.0
2007-11-05 17:24:00,78.874,78.886,78.855,78.862,71960000.0
2007-11-05 17:25:00,78.863,78.863,78.852,78.858,62730000.0
2007-11-05 17:26:00,78.881,78.889,78.846,78.864,68100000.0
2007-11-05 17:27:00,78.878,78.881,78.856,78.856,44690000.0
2007-11-05 17:28:00,78.849,78.871,78.834,78.842,57310000.0
2007-11-05 17:29:00,78.859,78.859,78.816,78.816,99820000.0
2007-11-05 17:30:00,78.836,78.837,78.795,78.833,66230000.0
2007-11-05 17:31:00,78.802,78.827,78.799,78.799,51230000.0
2007-11-05 17:32:00,78.812,78.834,78.804,78.832,76900000.0
2007-11-05 17:33:00,78.832,78.84,78.794,78.836,111950000.0
2007-11-05 17:34:00,78.806,78.849,78.804,78.843,99590000.0
2007-11-05 17:35:00,78.823,78.845,78.813,78.818,52690000.0
2007-11-05 17:36:00,78.858,78.879,78.838,78.852,70690000.0
2007-11-05 17:37:00,78.86,78.889,78.856,78.887,23260000.0
2007-11-05 17:38:00,78.865,78.906,78.855,78.883,66800000.0
2007-11-05 17:39:00,78.902,78.902,78.859,78.864,81410000.0
2007-11-05 17:40:00,78.865,78.888,78.862,78.886,84030000.0
2007-11-05 17:41:00,78.879,78.897,78.855,78.897,67890000.0
2007-11-05 17:42:00,78.896,78.91,78.871,78.91,109870000.0
2007-11-05 17:43:00,78.876,78.921,78.876,78.915,113100000.0
2007-11-05 17:44:00,78.895,78.936,78.892,78.911,116730000.0
2007-11-05 17:45:00,78.9,78.928,78.9,78.913,93410000.0
2007-11-05 17:46:00,78.914,78.919,78.894,78.899,69800000.0
2007-11-05 17:47:00,78.918,78.926,78.888,78.909,78840000.0
2007-11-05 17:48:00,78.938,78.939,78.895,78.911,86640000.0
2007-11-05 17:49:00,78.896,78.936,78.882,78.925,88370000.0
2007-11-05 17:50:00,78.903,78.922,78.896,78.922,63880000.0
2007-11-05 17:51:00,78.913,78.92,78.882,78.92,81640000.0
2007-11-05 17:52:00,78.924,78.927,78.919,78.925,79520000.0
2007-11-05 17:53:00,78.907,78.944,78.897,78.901,74350000.0
2007-11-05 17:54:00,78.924,78.939,78.902,78.903,72460000.0
2007-11-05 17:55:00,78.912,78.956,78.91,78.947,106980000.0
2007-11-05 17:56:00,78.921,78.944,78.915,78.944,69820000.0
2007-11-05 17:57:00,78.947,78.947,78.908,78.938,99690000.0
2007-11-05 17:58:00,78.9,78.922,78.897,78.898,84250000.0
2007-11-05 17:59:00,78.912,78.926,78.892,78.908,74780000.0
2007-11-05 18:00:00,78.918,78.932,78.904,78.932,130680000.0
2007-11-05 18:01:00,78.896,78.924,78.896,78.92,103740000.0
2007-11-05 18:02:00,78.924,78.95,78.9,78.95,78160000.0
2007-11-05 18:03:00,78.95,78.951,78.915,78.916,67760000.0
2007-11-05 18:04:00,78.916,78.938,78.916,78.934,103690000.0
2007-11-05 18:05:00,78.938,78.948,78.912,78.928,71670000.0
2007-11-05 18:06:00,78.952,78.952,78.906,78.947,53570000.0
2007-11-05 18:07:00,78.906,78.948,78.906,78.937,74150000.0
2007-11-05 18:08:00,78.945,78.945,78.906,78.937,74890000.0
2007-11-05 18:09:00,78.939,78.948,78.909,78.91,115340000.0
2007-11-05 18:10:00,78.934,78.934,78.899,78.922,43030000.0
2007-11-05 18:11:00,78.917,78.917,78.872,78.892,31770000.0
2007-11-05 18:12:00,78.887,78.902,78.869,78.902,38250000.0
2007-11-05 18:13:00,78.909,78.911,78.88,78.902,87170000.0
2007-11-05 18:14:00,78.886,78.926,78.881,78.908,99670000.0
2007-11-05 18:15:00,78.878,78.911,78.874,78.886,59630000.0
2007-11-05 18:16:00,78.867,78.904,78.858,78.858,35200000.0
2007-11-05 18:17:00,78.878,78.878,78.845,78.852,98220000.0
2007-11-05 18:18:00,78.867,78.868,78.84,78.842,49360000.0
2007-11-05 18:19:00,78.834,78.86,78.834,78.847,16230000.0
2007-11-05 18:20:00,78.841,78.845,78.821,78.833,30660000.0
2007-11-05 18:21:00,78.854,78.854,78.813,78.822,54270000.0
2007-11-05 18:22:00,78.858,78.867,78.825,78.864,53880000.0
2007-11-05 18:23:00,78.855,78.877,78.836,78.836,76270000.0
2007-11-05 18:24:00,78.856,78.881,78.835,78.841,67240000.0
2007-11-05 18:25:00,78.836,78.879,78.836,78.854,41110000.0
2007-11-05 18:26:00,78.849,78.877,78.849,78.877,42300000.0
2007-11-05 18:27:00,78.887,78.901,78.848,78.901,57700000.0
2007-11-05 18:28:00,78.909,78.91,78.877,78.894,42360000.0
2007-11-05 18:29:00,78.897,78.898,78.856,78.869,67860000.0
2007-11-05 18:30:00,78.876,78.911,78.876,78.902,43720000.0
2007-11-05 18:31:00,78.9,78.908,78.886,78.907,12400000.0
2007-11-05 18:32:00,78.901,78.901,78.874,78.899,38090000.0
2007-11-05 18:33:00,78.899,78.901,78.871,78.883,45230000.0
2007-11-05 18:34:00,78.886,78.895,78.882,78.894,42680000.0
2007-11-05 18:35:00,78.866,78.894,78.85,78.85,37570000.0
2007-11-05 18:36:00,78.887,78.895,78.857,78.872,47090000.0
2007-11-05 18:37:00,78.889,78.906,78.87,78.901,134580000.0
2007-11-05 18:38:00,78.866,78.897,78.866,78.868,111350000.0
2007-11-05 18:39:00,78.899,78.905,78.878,78.898,78340000.0
2007-11-05 18:40:00,78.885,78.955,78.885,78.955,92530000.0
2007-11-05 18:41:00,78.943,78.974,78.939,78.974,66880000.0
2007-11-05 18:42:00,78.971,78.974,78.931,78.955,70170000.0
2007-11-05 18:43:00,78.959,78.968,78.937,78.946,26530000.0
2007-11-05 18:44:00,78.975,78.983,78.936,78.94,47850000.0
2007-11-05 18:45:00,78.977,78.982,78.935,78.963,103470000.0
2007-11-05 18:46:00,78.946,78.983,78.946,78.953,70790000.0
2007-11-05 18:47:00,78.985,78.987,78.96,78.984,40990000.0
2007-11-05 18:48:00,78.983,78.989,78.948,78.965,54010000.0
2007-11-05 18:49:00,78.947,78.978,78.947,78.959,24650000.0
2007-11-05 18:50:00,78.95,78.984,78.95,78.969,12030000.0
2007-11-05 18:51:00,78.969,78.969,78.94,78.94,42620000.0
2007-11-05 18:52:00,78.928,78.936,78.928,78.931,40520000.0
2007-11-05 18:53:00,78.949,78.978,78.949,78.978,62050000.0
2007-11-05 18:54:00,78.986,79.002,78.953,78.975,99810000.0
2007-11-05 18:55:00,78.939,78.96,78.931,78.94,97210000.0
2007-11-05 18:56:00,78.937,78.968,78.937,78.961,54760000.0
2007-11-05 18:57:00,78.965,78.968,78.959,78.962,87140000.0
2007-11-05 18:58:00,78.925,78.947,78.925,78.947,110280000.0
2007-11-05 18:59:00,78.916,78.958,78.916,78.954,102840000.0
2007-11-05 19:00:00,78.949,78.96,78.931,78.96,33780000.0
2007-11-05 19:01:00,78.957,78.959,78.927,78.959,85960000.0
2007-11-05 19:02:00,78.928,78.946,78.922,78.941,73410000.0
2007-11-05 19:03:00,78.935,78.935,78.921,78.921,77540000.0
2007-11-05 19:04:00,78.938,78.942,78.891,78.921,38500000.0
2007-11-05 19:05:00,78.911,78.935,78.909,78.924,58210000.0
2007-11-05 19:06:00,78.894,78.919,78.894,78.919,84520000.0
2007-11-05 19:07:00,78.914,78.926,78.898,78.902,83340000.0
2007-11-05 19:08:00,78.915,78.92,78.882,78.915,74150000.0
2007-11-05 19:09:00,78.907,78.926,78.898,78.926,93720000.0
2007-11-05 19:10:00,78.898,78.913,78.885,78.906,53310000.0
2007-11-05 19:11:00,78.902,78.908,78.878,78.908,54820000.0
2007-11-05 19:12:00,78.912,78.912,78.875,78.911,97310000.0
2007-11-05 19:13:00,78.886,78.905,78.873,78.898,68280000.0
2007-11-05 19:14:00,78.879,78.902,78.874,78.875,72720000.0
2007-11-05 19:15:00,78.898,78.898,78.86,78.879,62070000.0
2007-11-05 19:16:00,78.843,78.849,78.842,78.846,53140000.0
2007-11-05 19:17:00,78.883,78.89,78.839,78.854,50260000.0
2007-11-05 19:18:00,78.85,78.879,78.85,78.879,58590000.0
2007-11-05 19:19:00,78.862,78.891,78.862,78.863,89180000.0
2007-11-05 19:20:00,78.867,78.869,78.857,78.858,121670000.0
2007-11-05 19:21:00,78.886,78.891,78.866,78.873,100740000.0
2007-11-05 19:22:00,78.898,78.898,78.877,78.877,95110000.0
2007-11-05 19:23:00,78.896,78.901,78.881,78.881,84100000.0
2007-11-05 19:24:00,78.911,78.911,78.86,78.906,136020000.0
2007-11-05 19:25:00,78.896,78.914,78.866,78.914,112580000.0
2007-11-05 19:26:00,78.885,78.904,78.884,78.902,59490000.0
2007-11-05 19:27:00,78.894,78.902,78.867,78.867,62020000.0
2007-11-05 19:28:00,78.875,78.902,78.875,78.902,82570000.0
2007-11-05 19:29:00,78.882,78.907,78.878,78.907,110980000.0
2007-11-05 19:30:00,78.892,78.892,78.859,78.863,87170000.0
2007-11-05 19:31:00,78.868,78.909,78.868,78.907,87360000.0
2007-11-05 19:32:00,78.877,78.879,78.876,78.879,75160000.0
2007-11-05 19:33:00,78.899,78.903,78.874,78.903,66990000.0
2007-11-05 19:34:00,78.876,78.902,78.872,78.893,78450000.0
2007-11-05 19:35:00,78.899,78.933,78.899,78.9,78820000.0
2007-11-05 19:36:00,78.934,78.939,78.911,78.939,96910000.0
2007-11-05 19:39:00,78.944,78.963,78.912,78.93,86550000.0
2007-11-05 19:40:00,78.936,78.936,78.928,78.936,104690000.0
2007-11-05 19:41:00,78.933,78.971,78.926,78.927,57860000.0
2007-11-05 19:42:00,78.962,78.964,78.916,78.942,60220000.0
2007-11-05 19:43:00,78.904,78.909,78.904,78.905,111940000.0
2007-11-05 19:45:00,78.948,78.962,78.928,78.962,62550000.0
2007-11-05 19:46:00,78.936,78.96,78.928,78.958,89300000.0
2007-11-05 19:47:00,78.927,78.954,78.926,78.927,51700000.0
2007-11-05 19:48:00,78.962,78.967,78.92,78.942,64690000.0
2007-11-05 19:49:00,78.9,78.93,78.899,78.899,97210000.0
2007-11-05 19:50:00,78.892,78.918,78.891,78.913,84030000.0
2007-11-05 19:51:00,78.924,78.925,78.915,78.915,122800000.0
2007-11-05 19:52:00,78.904,78.928,78.902,78.921,113970000.0
2007-11-05 19:53:00,78.905,78.932,78.895,78.905,86980000.0
2007-11-05 19:54:00,78.939,78.94,78.905,78.934,153910000.0
2007-11-05 19:55:00,78.914,78.939,78.908,78.932,134980000.0
2007-11-05 19:56:00,78.915,78.938,78.9,78.92,115960000.0
2007-11-05 19:57:00,78.908,78.919,78.877,78.902,52050000.0
2007-11-05 19:58:00,78.884,78.909,78.882,78.885,110100000.0
2007-11-05 19:59:00,78.894,78.921,78.894,78.899,155300000.0
2007-11-05 20:00:00,78.919,78.927,78.889,78.894,82900000.0
2007-11-05 20:01:00,78.912,78.917,78.876,78.908,94260000.0
2007-11-05 20:02:00,78.887,78.918,78.887,78.917,130140000.0
2007-11-05 20:03:00,78.911,78.913,78.884,78.913,130650000.0
2007-11-05 20:04:00,78.91,78.917,78.908,78.908,108420000.0
2007-11-05 20:05:00,78.905,78.906,78.872,78.877,109890000.0
2007-11-05 20:06:00,78.9,78.908,78.88,78.903,108530000.0
2007-11-05 20:07:00,78.909,78.909,78.882,78.899,91270000.0
2007-11-05 20:08:00,78.889,78.902,78.877,78.877,80510000.0
2007-11-05 20:10:00,78.885,78.908,78.878,78.903,61400000.0
2007-11-05 20:11:00,78.902,78.906,78.9,78.905,86920000.0
2007-11-05 20:12:00,78.899,78.904,78.895,78.9,53350000.0
2007-11-05 20:13:00,78.865,78.893,78.856,78.893,61480000.0
2007-11-05 20:14:00,78.888,78.89,78.858,78.888,94300000.0
2007-11-05 20:15:00,78.891,78.891,78.857,78.865,80400000.0
2007-11-05 20:16:00,78.89,78.899,78.865,78.865,114830000.0
2007-11-05 20:17:00,78.855,78.873,78.821,78.84,100620000.0
2007-11-05 20:18:00,78.863,78.872,78.834,78.838,86090000.0
2007-11-05 20:19:00,78.859,78.87,78.845,78.857,146280000.0
2007-11-05 20:20:00,78.845,78.857,78.828,78.831,126670000.0
2007-11-05 20:21:00,78.861,78.861,78.814,78.819,105160000.0
2007-11-05 20:22:00,78.814,78.842,78.814,78.842,51670000.0
2007-11-05 20:23:00,78.819,78.832,78.808,78.808,99400000.0
2007-11-05 20:24:00,78.831,78.839,78.819,78.839,143550000.0
2007-11-05 20:25:00,78.82,78.852,78.82,78.852,85570000.0
2007-11-05 20:26:00,78.812,78.843,78.796,78.843,82380000.0
2007-11-05 20:27:00,78.857,78.858,78.821,78.857,128440000.0
2007-11-05 20:28:00,78.819,78.847,78.814,78.829,115800000.0
2007-11-05 20:29:00,78.841,78.86,78.821,78.849,100420000.0
2007-11-05 20:30:00,78.832,78.84,78.816,78.825,108810000.0
2007-11-05 20:31:00,78.805,78.814,78.8,78.813,112850000.0
2007-11-05 20:32:00,78.819,78.858,78.819,78.858,90640000.0
2007-11-05 20:33:00,78.844,78.848,78.839,78.847,79070000.0
2007-11-05 20:34:00,78.856,78.856,78.8,78.813,97900000.0
2007-11-05 20:35:00,78.815,78.815,78.805,78.805,56500000.0
2007-11-05 20:36:00,78.825,78.835,78.805,78.823,42890000.0
2007-11-05 20:37:00,78.772,78.802,78.763,78.774,42410000.0
2007-11-05 20:38:00,78.786,78.826,78.786,78.786,45780000.0
2007-11-05 20:39:00,78.808,78.83,78.775,78.83,65360000.0
2007-11-05 20:40:00,78.848,78.848,78.839,78.839,94910000.0
2007-11-05 20:41:00,78.795,78.808,78.785,78.798,59860000.0
2007-11-05 20:42:00,78.815,78.815,78.772,78.803,69380000.0
2007-11-05 20:43:00,78.76,78.801,78.749,78.749,89780000.0
2007-11-05 20:44:00,78.75,78.755,78.741,78.747,120080000.0
2007-11-05 20:45:00,78.772,78.772,78.724,78.767,93860000.0
2007-11-05 20:46:00,78.735,78.763,78.724,78.733,43060000.0
2007-11-05 20:47:00,78.747,78.778,78.747,78.767,83260000.0
2007-11-05 20:48:00,78.765,78.765,78.732,78.743,70250000.0
2007-11-05 20:49:00,78.713,78.728,78.696,78.696,70840000.0
2007-11-05 20:50:00,78.68,78.716,78.677,78.708,73720000.0
2007-11-05 20:51:00,78.712,78.73,78.698,78.716,73350000.0
2007-11-05 20:53:00,78.684,78.725,78.678,78.683,73070000.0
2007-11-05 20:54:00,78.709,78.722,78.681,78.722,101470000.0
2007-11-05 20:55:00,78.712,78.712,78.666,78.672,55070000.0
2007-11-05 20:56:00,78.684,78.722,78.682,78.682,70460000.0
2007-11-05 20:57:00,78.709,78.714,78.702,78.708,108160000.0
2007-11-05 20:59:00,78.696,78.745,78.689,78.708,63250000.0
2007-11-05 21:00:00,78.738,78.762,78.719,78.719,84950000.0
2007-11-05 21:01:00,78.708,78.739,78.705,78.723,44310000.0
2007-11-05 21:02:00,78.741,78.744,78.694,78.699,61750000.0
2007-11-05 21:03:00,78.732,78.762,78.717,78.728,89880000.0
2007-11-05 21:04:00,78.721,78.772,78.721,78.772,76550000.0
2007-11-05 21:05:00,78.742,78.766,78.73,78.766,114320000.0
2007-11-05 21:06:00,78.764,78.769,78.756,78.765,97500000.0
2007-11-05 21:07:00,78.739,78.768,78.739,78.757,80430000.0
2007-11-05 21:08:00,78.775,78.776,78.741,78.765,140830000.0
2007-11-05 21:09:00,78.772,78.773,78.739,78.744,125370000.0
2007-11-05 21:10:00,78.775,78.776,78.769,78.771,106720000.0
2007-11-05 21:11:00,78.777,78.787,78.749,78.78,49870000.0
2007-11-05 21:12:00,78.778,78.787,78.754,78.787,95020000.0
2007-11-05 21:13:00,78.744,78.768,78.733,78.735,146060000.0
2007-11-05 21:14:00,78.722,78.756,78.722,78.724,83550000.0
2007-11-05 21:15:00,78.76,78.763,78.734,78.763,80820000.0
2007-11-05 21:16:00,78.733,78.749,78.721,78.749,116050000.0
2007-11-05 21:17:00,78.751,78.757,78.725,78.74,125900000.0
2007-11-05 21:18:00,78.756,78.759,78.727,78.746,101620000.0
2007-11-05 21:19:00,78.709,78.717,78.709,78.717,106430000.0
2007-11-05 21:20:00,78.71,78.717,78.709,78.714,101230000.0
2007-11-05 21:21:00,78.749,78.756,78.744,78.75,82150000.0
2007-11-05 21:22:00,78.73,78.764,78.722,78.725,77340000.0
2007-11-05 21:23:00,78.747,78.749,78.707,78.742,97190000.0
2007-11-05 21:24:00,78.739,78.739,78.707,78.714,55780000.0
2007-11-05 21:25:00,78.723,78.735,78.712,78.726,41860000.0
2007-11-05 21:26:00,78.682,78.697,78.663,78.676,50290000.0
2007-11-05 21:27:00,78.696,78.699,78.664,78.699,44730000.0
2007-11-05 21:28:00,78.708,78.732,78.706,78.723,57610000.0
2007-11-05 21:29:00,78.734,78.736,78.697,78.697,93200000.0
2007-11-05 21:30:00,78.725,78.74,78.689,78.71,54820000.0
2007-11-05 21:31:00,78.708,78.749,78.708,78.735,69630000.0
2007-11-05 21:32:00,78.739,78.739,78.709,78.736,87720000.0
2007-11-05 21:33:00,78.725,78.749,78.706,78.713,116500000.0
2007-11-05 21:34:00,78.711,78.745,78.709,78.721,85600000.0
2007-11-05 21:35:00,78.737,78.741,78.691,78.741,39680000.0
2007-11-05 21:36:00,78.732,78.732,78.703,78.732,70780000.0
2007-11-05 21:37:00,78.722,78.757,78.721,78.74,70450000.0
2007-11-05 21:38:00,78.78,78.79,78.757,78.789,67190000.0
2007-11-05 21:39:00,78.777,78.779,78.777,78.779,81730000.0
2007-11-05 21:40:00,78.764,78.765,78.759,78.763,65040000.0
2007-11-05 21:41:00,78.756,78.78,78.756,78.78,96790000.0
2007-11-05 21:42:00,78.778,78.79,78.769,78.79,71920000.0
2007-11-05 21:43:00,78.765,78.767,78.758,78.761,39580000.0
2007-11-05 21:44:00,78.767,78.768,78.759,78.759,54400000.0
2007-11-05 21:45:00,78.789,78.789,78.769,78.769,86100000.0
2007-11-05 21:46:00,78.765,78.766,78.76,78.761,93270000.0
2007-11-05 21:47:00,78.772,78.808,78.772,78.792,97140000.0
2007-11-05 21:48:00,78.812,78.819,78.779,78.783,96190000.0
2007-11-05 21:49:00,78.775,78.818,78.775,78.795,123440000.0
2007-11-05 21:50:00,78.803,78.837,78.796,78.821,77020000.0
2007-11-05 21:51:00,78.813,78.813,78.772,78.772,66510000.0
2007-11-05 21:52:00,78.808,78.826,78.779,78.784,38060000.0
2007-11-05 21:53:00,78.813,78.827,78.795,78.82,79160000.0
2007-11-05 21:54:00,78.825,78.827,78.817,78.817,81690000.0
2007-11-05 21:55:00,78.778,78.799,78.766,78.799,64420000.0
2007-11-05 21:56:00,78.812,78.812,78.789,78.807,104430000.0
2007-11-05 21:57:00,78.804,78.817,78.788,78.811,72020000.0
2007-11-05 21:58:00,78.782,78.802,78.771,78.802,99780000.0
2007-11-05 21:59:00,78.81,78.811,78.775,78.808,123650000.0
2007-11-05 22:00:00,78.789,78.794,78.759,78.76,158990000.0
2007-11-05 22:01:00,78.769,78.773,78.763,78.768,100510000.0
2007-11-05 22:02:00,78.752,78.753,78.743,78.753,126850000.0
2007-11-05 22:03:00,78.793,78.793,78.773,78.777,86480000.0
2007-11-05 22:04:00,78.763,78.775,78.746,78.747,67490000.0
2007-11-05 22:05:00,78.765,78.782,78.763,78.78,105530000.0
2007-11-05 22:06:00,78.788,78.813,78.787,78.799,96650000.0
2007-11-05 22:07:00,78.809,78.82,78.801,78.812,42050000.0
2007-11-05 22:08:00,78.794,78.794,78.783,78.792,39620000.0
2007-11-05 22:09:00,78.814,78.814,78.784,78.788,22970000.0
2007-11-05 22:10:00,78.782,78.793,78.78,78.793,45070000.0
2007-11-05 22:11:00,78.803,78.817,78.783,78.784,33050000.0
2007-11-05 22:12:00,78.809,78.809,78.785,78.79,43860000.0
2007-11-05 22:13:00,78.802,78.83,78.802,78.825,46860000.0
2007-11-05 22:14:00,78.837,78.843,78.833,78.842,106440000.0
2007-11-05 22:15:00,78.871,78.871,78.845,78.862,91590000.0
2007-11-05 22:16:00,78.86,78.866,78.853,78.853,121030000.0
2007-11-05 22:17:00,78.86,78.863,78.851,78.863,79800000.0
2007-11-05 22:18:00,78.902,78.902,78.866,78.881,121410000.0
2007-11-05 22:19:00,78.875,78.892,78.874,78.881,117730000.0
2007-11-05 22:20:00,78.888,78.912,78.888,78.911,58410000.0
2007-11-05 22:21:00,78.936,78.937,78.894,78.894,68020000.0
2007-11-05 22:22:00,78.903,78.914,78.901,78.908,25900000.0
2007-11-05 22:23:00,78.924,78.934,78.922,78.934,37930000.0
2007-11-05 22:24:00,78.962,78.965,78.938,78.946,33710000.0
2007-11-05 22:25:00,78.923,78.926,78.918,78.924,51420000.0
2007-11-05 22:26:00,78.928,78.939,78.923,78.936,140380000.0
2007-11-05 22:27:00,78.968,78.968,78.931,78.933,60590000.0
2007-11-05 22:28:00,78.939,78.94,78.937,78.938,45080000.0
2007-11-05 22:30:00,78.961,78.963,78.943,78.943,66110000.0
2007-11-05 22:31:00,78.943,78.951,78.934,78.947,90390000.0
2007-11-05 22:32:00,78.939,78.94,78.937,78.939,49770000.0
2007-11-05 22:33:00,78.974,78.975,78.944,78.944,61940000.0
2007-11-05 22:34:00,78.946,78.956,78.94,78.949,99060000.0
2007-11-05 22:35:00,78.946,78.953,78.932,78.951,73660000.0
2007-11-05 22:36:00,78.967,78.968,78.948,78.951,113720000.0
2007-11-05 22:37:00,78.936,78.945,78.93,78.942,109280000.0
2007-11-05 22:38:00,78.931,78.938,78.931,78.936,89200000.0
2007-11-05 22:39:00,78.932,78.95,78.932,78.936,148140000.0
2007-11-05 22:40:00,78.933,78.934,78.92,78.92,143350000.0
2007-11-05 22:41:00,78.925,78.932,78.923,78.923,107240000.0
2007-11-05 22:42:00,78.939,78.945,78.905,78.905,55560000.0
2007-11-05 22:43:00,78.896,78.9,78.889,78.9,99980000.0
2007-11-05 22:44:00,78.886,78.891,78.879,78.886,150340000.0
2007-11-05 22:45:00,78.91,78.91,78.885,78.898,85200000.0
2007-11-05 22:46:00,78.892,78.907,78.892,78.907,89240000.0
2007-11-05 22:47:00,78.902,78.907,78.899,78.907,129550000.0
2007-11-05 22:48:00,78.933,78.935,78.923,78.925,120200000.0
2007-11-05 22:49:00,78.908,78.916,78.901,78.901,102550000.0
2007-11-05 22:50:00,78.908,78.908,78.9,78.901,107600000.0
2007-11-05 22:51:00,78.924,78.924,78.911,78.918,114440000.0
2007-11-05 22:52:00,78.909,78.915,78.902,78.91,97120000.0
2007-11-05 22:53:00,78.921,78.927,78.92,78.922,78420000.0
2007-11-05 22:54:00,78.943,78.943,78.918,78.935,105950000.0
2007-11-05 22:55:00,78.927,78.927,78.92,78.927,50660000.0
2007-11-05 22:56:00,78.918,78.918,78.909,78.916,41650000.0
2007-11-05 22:57:00,78.952,78.952,78.934,78.935,48700000.0
2007-11-05 22:58:00,78.922,78.93,78.921,78.924,48940000.0
2007-11-05 22:59:00,78.917,78.924,78.905,78.905,63420000.0
2007-11-05 23:00:00,78.895,78.915,78.895,78.907,91550000.0
2007-11-05 23:01:00,78.9,78.909,78.9,78.907,57860000.0
2007-11-05 23:02:00,78.903,78.916,78.903,78.91,71490000.0
2007-11-05 23:03:00,78.941,78.941,78.926,78.926,96890000.0
2007-11-05 23:05:00,78.911,78.917,78.908,78.908,75620000.0
2007-11-05 23:06:00,78.946,78.947,78.94,78.94,88600000.0
2007-11-05 23:07:00,78.919,78.919,78.912,78.918,54310000.0
2007-11-05 23:08:00,78.907,78.909,78.893,78.909,66180000.0
2007-11-05 23:09:00,78.929,78.934,78.916,78.921,103000000.0
2007-11-05 23:10:00,78.915,78.918,78.911,78.911,79210000.0
2007-11-05 23:11:00,78.903,78.908,78.898,78.898,127380000.0
2007-11-05 23:12:00,78.922,78.925,78.891,78.913,114900000.0
2007-11-05 23:13:00,78.9,78.908,78.9,78.902,96450000.0
2007-11-05 23:14:00,78.884,78.887,78.872,78.873,150120000.0
2007-11-05 23:15:00,78.901,78.901,78.873,78.884,148670000.0
2007-11-05 23:16:00,78.861,78.876,78.861,78.868,121080000.0
2007-11-05 23:17:00,78.857,78.861,78.852,78.857,55630000.0
2007-11-05 23:18:00,78.874,78.878,78.858,78.864,110260000.0
2007-11-05 23:19:00,78.868,78.871,78.865,78.866,165180000.0
2007-11-05 23:20:00,78.858,78.876,78.858,78.863,94940000.0
2007-11-05 23:21:00,78.889,78.889,78.867,78.867,102690000.0
2007-11-05 23:22:00,78.868,78.87,78.863,78.868,140950000.0
2007-11-05 23:24:00,78.896,78.898,78.889,78.89,80940000.0
2007-11-05 23:25:00,78.859,78.86,78.857,78.858,110790000.0
2007-11-05 23:27:00,78.884,78.886,78.878,78.878,86920000.0
2007-11-05 23:30:00,78.896,78.898,78.89,78.891,80300000.0
2007-11-05 23:31:00,78.873,78.878,78.87,78.878,109220000.0
2007-11-05 23:32:00,78.892,78.898,78.891,78.898,62800000.0
2007-11-05 23:33:00,78.933,78.934,78.911,78.911,66090000.0
2007-11-05 23:36:00,78.919,78.919,78.889,78.899,82950000.0
2007-11-05 23:38:00,78.888,78.893,78.88,78.88,76080000.0
2007-11-05 23:39:00,78.938,78.938,78.889,78.889,110170000.0
2007-11-05 23:41:00,78.89,78.903,78.89,78.899,80450000.0
2007-11-05 23:42:00,78.938,78.939,78.929,78.929,106140000.0
2007-11-05 23:43:00,78.906,78.909,78.901,78.901,54640000.0
2007-11-05 23:44:00,78.888,78.888,78.876,78.877,75610000.0
2007-11-05 23:45:00,78.932,78.938,78.929,78.929,109070000.0
2007-11-05 23:48:00,78.916,78.917,78.908,78.908,93340000.0
2007-11-05 23:50:00,78.898,78.899,78.897,78.898,75210000.0
2007-11-05 23:51:00,78.936,78.936,78.887,78.888,100100000.0
2007-11-05 23:52:00,78.896,78.906,78.894,78.906,60360000.0
2007-11-05 23:54:00,78.938,78.939,78.926,78.931,65120000.0
2007-11-05 23:55:00,78.91,78.916,78.91,78.911,99110000.0
2007-11-05 23:56:00,78.915,78.917,78.91,78.913,53410000.0
2007-11-05 23:57:00,78.924,78.924,78.89,78.899,62750000.0
2007-11-05 23:58:00,78.898,78.905,78.897,78.9,100530000.0
2007-11-05 23:59:00,78.915,78.919,78.915,78.919,76980000.0
2007-11-06 00:00:00,78.947,78.951,78.911,78.918,141020000.0
2007-11-06 00:01:00,78.921,78.928,78.911,78.918,118620000.0
2007-11-06 00:02:00,78.894,78.896,78.87,78.89,93840000.0
2007-11-06 00:03:00,78.926,78.928,78.919,78.922,159070000.0
2007-11-06 00:05:00,78.888,78.893,78.878,78.878,74370000.0
2007-11-06 00:06:00,78.895,78.921,78.884,78.899,101560000.0
2007-11-06 00:07:00,78.889,78.89,78.887,78.889,60640000.0
2007-11-06 00:09:00,78.935,78.936,78.93,78.931,90410000.0
2007-11-06 00:12:00,78.927,78.927,78.896,78.896,85380000.0
2007-11-06 00:15:00,78.924,78.927,78.92,78.923,75430000.0
2007-11-06 00:16:00,78.875,78.876,78.869,78.869,97170000.0
2007-11-06 00:17:00,78.876,78.877,78.871,78.871,56100000.0
2007-11-06 00:18:00,78.909,78.909,78.866,78.866,64020000.0
2007-11-06 00:19:00,78.864,78.869,78.864,78.865,110590000.0
2007-11-06 00:20:00,78.876,78.881,78.874,78.874,94360000.0
2007-11-06 00:21:00,78.918,78.918,78.904,78.907,146690000.0
2007-11-06 00:24:00,78.897,78.897,78.849,78.849,88650000.0
2007-11-06 00:27:00,78.875,78.876,78.87,78.87,87260000.0
2007-11-06 00:30:00,78.871,78.871,78.837,78.837,74250000.0
2007-11-06 00:31:00,78.815,78.816,78.803,78.804,93600000.0
2007-11-06 00:32:00,78.813,78.816,78.808,78.815,52990000.0
2007-11-06 00:33:00,78.857,78.857,78.846,78.846,64560000.0
2007-11-06 00:34:00,78.834,78.837,78.829,78.835,105730000.0
2007-11-06 00:35:00,78.841,78.842,78.834,78.834,77670000.0
2007-11-06 00:36:00,78.857,78.858,78.822,78.822,135250000.0
2007-11-06 00:37:00,78.824,78.832,78.817,78.829,112710000.0
2007-11-06 00:38:00,78.862,78.874,78.862,78.862,98740000.0
2007-11-06 00:39:00,78.891,78.891,78.859,78.872,147940000.0
2007-11-06 00:40:00,78.857,78.86,78.856,78.857,141890000.0
2007-11-06 00:42:00,78.881,78.882,78.852,78.852,87170000.0
2007-11-06 00:44:00,78.858,78.865,78.85,78.85,76260000.0
2007-11-06 00:45:00,78.887,78.887,78.88,78.881,102100000.0
2007-11-06 00:48:00,78.885,78.887,78.878,78.878,75970000.0
2007-11-06 00:49:00,78.862,78.874,78.862,78.868,95610000.0
2007-11-06 00:51:00,78.89,78.89,78.866,78.866,70810000.0
2007-11-06 00:52:00,78.873,78.879,78.864,78.874,102990000.0
2007-11-06 00:53:00,78.87,78.876,78.869,78.876,62310000.0
2007-11-06 00:54:00,78.889,78.891,78.874,78.881,68330000.0
2007-11-06 00:55:00,78.882,78.888,78.879,78.88,101410000.0
2007-11-06 00:56:00,78.893,78.92,78.892,78.904,90810000.0
2007-11-06 00:57:00,78.936,78.939,78.89,78.893,133380000.0
2007-11-06 00:58:00,78.874,78.885,78.869,78.885,121770000.0
2007-11-06 01:00:00,78.925,78.928,78.921,78.923,85080000.0
2007-11-06 01:01:00,78.878,78.878,78.869,78.869,101120000.0
2007-11-06 01:02:00,78.877,78.877,78.871,78.872,59910000.0
2007-11-06 01:03:00,78.918,78.918,78.906,78.906,71000000.0
2007-11-06 01:05:00,78.857,78.862,78.843,78.85,72660000.0
2007-11-06 01:06:00,78.877,78.877,78.854,78.854,92930000.0
2007-11-06 01:07:00,78.836,78.836,78.831,78.831,54950000.0
2007-11-06 01:08:00,78.822,78.826,78.819,78.824,61540000.0
2007-11-06 01:09:00,78.853,78.853,78.817,78.817,105490000.0
2007-11-06 01:10:00,78.812,78.819,78.806,78.819,83560000.0
2007-11-06 01:11:00,78.805,78.812,78.784,78.801,134180000.0
2007-11-06 01:12:00,78.83,78.83,78.787,78.787,120350000.0
2007-11-06 01:13:00,78.792,78.803,78.792,78.793,97690000.0
2007-11-06 01:14:00,78.785,78.796,78.781,78.79,164970000.0
2007-11-06 01:15:00,78.831,78.831,78.81,78.819,135000000.0
2007-11-06 01:16:00,78.825,78.826,78.82,78.822,114240000.0
2007-11-06 01:18:00,78.837,78.837,78.79,78.79,75950000.0
2007-11-06 01:19:00,78.799,78.799,78.783,78.794,100600000.0
2007-11-06 01:20:00,78.809,78.817,78.809,78.816,57530000.0
2007-11-06 01:21:00,78.848,78.848,78.835,78.836,72160000.0
2007-11-06 01:22:00,78.821,78.831,78.81,78.81,115980000.0
2007-11-06 01:23:00,78.823,78.828,78.821,78.823,85330000.0
2007-11-06 01:24:00,78.863,78.863,78.834,78.835,139090000.0
2007-11-06 01:26:00,78.835,78.838,78.829,78.83,73020000.0
2007-11-06 01:27:00,78.855,78.855,78.836,78.836,101790000.0
2007-11-06 01:28:00,78.836,78.838,78.83,78.832,53640000.0
2007-11-06 01:30:00,78.866,78.867,78.859,78.861,83190000.0
2007-11-06 01:33:00,78.867,78.868,78.859,78.861,74850000.0
2007-11-06 01:34:00,78.836,78.836,78.829,78.836,102030000.0
2007-11-06 01:35:00,78.854,78.875,78.852,78.853,60950000.0
2007-11-06 01:36:00,78.871,78.871,78.824,78.824,63210000.0
2007-11-06 01:37:00,78.807,78.817,78.807,78.811,112700000.0
2007-11-06 01:38:00,78.821,78.823,78.813,78.813,82430000.0
2007-11-06 01:39:00,78.845,78.848,78.834,78.835,145110000.0
2007-11-06 01:42:00,78.832,78.832,78.807,78.817,93760000.0
2007-11-06 01:44:00,78.798,78.806,78.798,78.8,78520000.0
2007-11-06 01:45:00,78.82,78.82,78.782,78.808,101400000.0
2007-11-06 01:46:00,78.799,78.8,78.797,78.799,55930000.0
2007-11-06 01:47:00,78.787,78.787,78.776,78.776,67380000.0
2007-11-06 01:48:00,78.802,78.802,78.764,78.766,105670000.0
2007-11-06 01:49:00,78.741,78.753,78.732,78.752,87080000.0
2007-11-06 01:50:00,78.739,78.742,78.72,78.73,130620000.0
2007-11-06 01:51:00,78.766,78.766,78.728,78.731,122260000.0
2007-11-06 01:52:00,78.738,78.747,78.738,78.746,97020000.0
2007-11-06 01:54:00,78.78,78.781,78.761,78.762,79030000.0
2007-11-06 01:55:00,78.773,78.778,78.771,78.775,100880000.0
2007-11-06 01:57:00,78.811,78.811,78.785,78.787,86140000.0
2007-11-06 02:00:00,78.777,78.777,78.759,78.759,7690000.0
2007-11-06 02:01:00,78.757,78.757,78.748,78.748,71910000.0
2007-11-06 02:02:00,78.739,78.754,78.733,78.754,42150000.0
2007-11-06 02:03:00,78.783,78.783,78.744,78.761,40020000.0
2007-11-06 02:04:00,78.749,78.754,78.74,78.74,55140000.0
2007-11-06 02:05:00,78.747,78.748,78.737,78.745,112120000.0
2007-11-06 02:06:00,78.769,78.769,78.743,78.743,63360000.0
2007-11-06 02:08:00,78.753,78.772,78.753,78.759,71130000.0
2007-11-06 02:09:00,78.795,78.804,78.775,78.804,116800000.0
2007-11-06 02:10:00,78.796,78.802,78.773,78.802,116630000.0
2007-11-06 02:11:00,78.803,78.815,78.803,78.807,95510000.0
2007-11-06 02:12:00,78.843,78.843,78.81,78.811,134750000.0
2007-11-06 02:13:00,78.815,78.818,78.812,78.815,132070000.0
2007-11-06 02:14:00,78.808,78.816,78.808,78.808,64740000.0
2007-11-06 02:15:00,78.834,78.834,78.812,78.823,137740000.0
2007-11-06 02:16:00,78.813,78.826,78.812,78.819,126210000.0
2007-11-06 02:17:00,78.826,78.831,78.826,78.829,76110000.0
2007-11-06 02:18:00,78.855,78.855,78.826,78.832,53490000.0
2007-11-06 02:19:00,78.842,78.854,78.842,78.847,160850000.0
2007-11-06 02:20:00,78.857,78.867,78.856,78.856,147150000.0
2007-11-06 02:21:00,78.88,78.88,78.85,78.853,121620000.0
2007-11-06 02:22:00,78.855,78.858,78.849,78.849,97120000.0
2007-11-06 02:23:00,78.852,78.852,78.834,78.852,115040000.0
2007-11-06 02:24:00,78.881,78.885,78.859,78.859,133200000.0
2007-11-06 02:25:00,78.846,78.856,78.846,78.847,77280000.0
2007-11-06 02:26:00,78.84,78.846,78.839,78.841,85000000.0
2007-11-06 02:27:00,78.872,78.872,78.832,78.832,58510000.0
2007-11-06 02:28:00,78.837,78.837,78.829,78.829,85220000.0
2007-11-06 02:30:00,78.862,78.862,78.843,78.843,9760000.0
2007-11-06 02:31:00,78.829,78.846,78.829,78.846,69770000.0
2007-11-06 02:32:00,78.861,78.866,78.86,78.86,104020000.0
2007-11-06 02:33:00,78.893,78.893,78.852,78.852,60910000.0
2007-11-06 02:34:00,78.858,78.858,78.858,78.858,1690000.0
2007-11-06 02:36:00,78.894,78.894,78.871,78.878,101420000.0
2007-11-06 02:37:00,78.889,78.898,78.889,78.898,64200000.0
2007-11-06 02:38:00,78.891,78.897,78.89,78.897,106990000.0
2007-11-06 02:39:00,78.913,78.913,78.892,78.892,59650000.0
2007-11-06 02:40:00,78.896,78.896,78.887,78.887,10920000.0
2007-11-06 02:41:00,78.899,78.904,78.891,78.904,52770000.0
2007-11-06 02:42:00,78.919,78.919,78.907,78.907,4880000.0
2007-11-06 02:44:00,78.895,78.895,78.881,78.881,57580000.0
2007-11-06 02:45:00,78.9,78.9,78.893,78.893,4320000.0
2007-11-06 02:46:00,78.872,78.878,78.869,78.869,125520000.0
2007-11-06 02:47:00,78.875,78.882,78.871,78.878,70820000.0
2007-11-06 02:48:00,78.902,78.902,78.857,78.857,48420000.0
2007-11-06 02:49:00,78.857,78.865,78.849,78.849,173420000.0
2007-11-06 02:50:00,78.861,78.869,78.856,78.856,146330000.0
2007-11-06 02:51:00,78.89,78.891,78.869,78.877,127240000.0
2007-11-06 02:52:00,78.887,78.887,78.882,78.883,101340000.0
2007-11-06 02:53:00,78.884,78.884,78.866,78.875,125690000.0
2007-11-06 02:54:00,78.911,78.911,78.887,78.887,136800000.0
2007-11-06 02:55:00,78.874,78.885,78.87,78.885,81520000.0
2007-11-06 02:56:00,78.881,78.887,78.878,78.881,90040000.0
2007-11-06 02:57:00,78.89,78.913,78.872,78.872,58180000.0
2007-11-06 02:58:00,78.882,78.887,78.879,78.879,91010000.0
2007-11-06 02:59:00,78.886,78.886,78.872,78.872,52100000.0
2007-11-06 03:00:00,78.903,78.903,78.903,78.903,5630000.0
2007-11-06 03:02:00,78.875,78.878,78.87,78.87,91170000.0
2007-11-06 03:03:00,78.911,78.911,78.885,78.888,52310000.0
2007-11-06 03:04:00,78.902,78.902,78.892,78.892,11670000.0
2007-11-06 03:05:00,78.896,78.896,78.881,78.881,100490000.0
2007-11-06 03:06:00,78.921,78.921,78.878,78.885,124640000.0
2007-11-06 03:07:00,78.875,78.894,78.875,78.885,134900000.0
2007-11-06 03:08:00,78.878,78.903,78.878,78.894,85220000.0
2007-11-06 03:09:00,78.941,78.941,78.885,78.885,94980000.0
2007-11-06 03:10:00,78.884,78.884,78.875,78.879,58360000.0
2007-11-06 03:11:00,78.87,78.875,78.869,78.87,98790000.0
2007-11-06 03:12:00,78.921,78.921,78.877,78.883,52860000.0
2007-11-06 03:13:00,78.866,78.869,78.866,78.869,3940000.0
2007-11-06 03:14:00,78.86,78.86,78.856,78.859,66660000.0
2007-11-06 03:15:00,78.892,78.892,78.853,78.853,39610000.0
2007-11-06 03:16:00,78.855,78.855,78.841,78.841,39350000.0
2007-11-06 03:17:00,78.849,78.849,78.846,78.848,59690000.0
2007-11-06 03:18:00,78.873,78.873,78.845,78.848,112740000.0
2007-11-06 03:21:00,78.876,78.877,78.867,78.867,70420000.0
2007-11-06 03:22:00,78.837,78.84,78.836,78.839,118110000.0
2007-11-06 03:23:00,78.845,78.845,78.83,78.841,116330000.0
2007-11-06 03:24:00,78.872,78.872,78.824,78.825,100020000.0
2007-11-06 03:25:00,78.824,78.824,78.816,78.816,134310000.0
2007-11-06 03:27:00,78.841,78.841,78.805,78.805,65310000.0
2007-11-06 03:28:00,78.805,78.807,78.8,78.806,135910000.0
2007-11-06 03:30:00,78.851,78.851,78.814,78.814,68730000.0
2007-11-06 03:32:00,78.819,78.826,78.813,78.826,149090000.0
2007-11-06 03:33:00,78.869,78.869,78.82,78.82,137330000.0
2007-11-06 03:34:00,78.822,78.825,78.813,78.824,114770000.0
2007-11-06 03:35:00,78.836,78.844,78.83,78.838,92950000.0
2007-11-06 03:36:00,78.874,78.874,78.831,78.838,112920000.0
2007-11-06 03:37:00,78.825,78.834,78.824,78.832,129430000.0
2007-11-06 03:38:00,78.847,78.864,78.847,78.857,77560000.0
2007-11-06 03:39:00,78.891,78.891,78.844,78.844,83030000.0
2007-11-06 03:41:00,78.85,78.855,78.841,78.855,89070000.0
2007-11-06 03:42:00,78.883,78.883,78.851,78.851,49090000.0
2007-11-06 03:43:00,78.852,78.852,78.84,78.845,13540000.0
2007-11-06 03:45:00,78.843,78.879,78.843,78.844,66120000.0
2007-11-06 03:46:00,78.848,78.848,78.841,78.841,90780000.0
2007-11-06 03:47:00,78.848,78.848,78.842,78.847,81850000.0
2007-11-06 03:48:00,78.891,78.891,78.862,78.862,106580000.0
2007-11-06 03:49:00,78.848,78.848,78.84,78.847,72270000.0
2007-11-06 03:50:00,78.856,78.856,78.84,78.847,124870000.0
2007-11-06 03:51:00,78.885,78.885,78.849,78.86,91610000.0
2007-11-06 03:52:00,78.852,78.857,78.849,78.849,79140000.0
2007-11-06 03:53:00,78.859,78.86,78.857,78.858,80100000.0
2007-11-06 03:54:00,78.905,78.905,78.858,78.877,102140000.0
2007-11-06 03:55:00,78.883,78.884,78.87,78.87,77340000.0
2007-11-06 03:56:00,78.876,78.876,78.85,78.85,32010000.0
2007-11-06 03:57:00,78.883,78.883,78.864,78.864,47770000.0
2007-11-06 03:58:00,78.868,78.868,78.86,78.866,65040000.0
2007-11-06 03:59:00,78.876,78.877,78.869,78.877,60970000.0
2007-11-06 04:00:00,78.904,78.919,78.878,78.916,105050000.0
2007-11-06 04:01:00,78.885,78.921,78.885,78.921,124100000.0
2007-11-06 04:02:00,78.902,78.923,78.889,78.923,45630000.0
2007-11-06 04:03:00,78.93,78.93,78.878,78.878,59970000.0
2007-11-06 04:04:00,78.873,78.905,78.873,78.89,73670000.0
2007-11-06 04:05:00,78.881,78.911,78.877,78.911,93460000.0
2007-11-06 04:06:00,78.919,78.919,78.88,78.882,42570000.0
2007-11-06 04:07:00,78.869,78.877,78.869,78.877,71360000.0
2007-11-06 04:08:00,78.87,78.895,78.867,78.895,43870000.0
2007-11-06 04:09:00,78.894,78.898,78.864,78.864,82350000.0
2007-11-06 04:10:00,78.868,78.902,78.868,78.878,82470000.0
2007-11-06 04:11:00,78.869,78.893,78.867,78.893,43890000.0
2007-11-06 04:12:00,78.89,78.89,78.851,78.851,51730000.0
2007-11-06 04:13:00,78.843,78.866,78.827,78.855,69220000.0
2007-11-06 04:14:00,78.821,78.841,78.819,78.821,44220000.0
2007-11-06 04:15:00,78.866,78.866,78.844,78.846,47600000.0
2007-11-06 04:16:00,78.807,78.843,78.807,78.812,80890000.0
2007-11-06 04:17:00,78.819,78.823,78.81,78.819,92980000.0
2007-11-06 04:18:00,78.83,78.851,78.824,78.824,147080000.0
2007-11-06 04:19:00,78.838,78.84,78.838,78.838,77690000.0
2007-11-06 04:20:00,78.811,78.841,78.811,78.841,83330000.0
2007-11-06 04:21:00,78.827,78.827,78.793,78.793,38430000.0
2007-11-06 04:23:00,78.805,78.815,78.784,78.815,46290000.0
2007-11-06 04:24:00,78.815,78.815,78.777,78.783,106990000.0
2007-11-06 04:25:00,78.773,78.801,78.773,78.78,89920000.0
2007-11-06 04:26:00,78.786,78.814,78.786,78.814,47940000.0
2007-11-06 04:27:00,78.831,78.831,78.792,78.808,49360000.0
2007-11-06 04:28:00,78.785,78.81,78.782,78.81,11650000.0
2007-11-06 04:29:00,78.783,78.813,78.783,78.813,54680000.0
2007-11-06 04:30:00,78.827,78.827,78.821,78.822,54950000.0
2007-11-06 04:31:00,78.797,78.797,78.792,78.797,86000000.0
2007-11-06 04:32:00,78.808,78.809,78.806,78.808,168680000.0
2007-11-06 04:33:00,78.846,78.847,78.839,78.847,50260000.0
2007-11-06 04:34:00,78.816,78.816,78.8,78.8,112330000.0
2007-11-06 04:35:00,78.807,78.808,78.8,78.808,103100000.0
2007-11-06 04:36:00,78.842,78.842,78.806,78.809,86400000.0
2007-11-06 04:37:00,78.845,78.845,78.82,78.82,75620000.0
2007-11-06 04:38:00,78.8,78.807,78.8,78.806,44350000.0
2007-11-06 04:39:00,78.83,78.83,78.802,78.802,32530000.0
2007-11-06 04:40:00,78.835,78.835,78.812,78.812,48710000.0
2007-11-06 04:41:00,78.798,78.799,78.798,78.798,28360000.0
2007-11-06 04:42:00,78.836,78.836,78.83,78.83,32730000.0
2007-11-06 04:43:00,78.808,78.809,78.807,78.808,39900000.0
2007-11-06 04:44:00,78.817,78.819,78.816,78.819,61280000.0
2007-11-06 04:45:00,78.835,78.837,78.829,78.837,105690000.0
2007-11-06 04:46:00,78.818,78.82,78.817,78.819,73610000.0
2007-11-06 04:47:00,78.838,78.839,78.835,78.838,67430000.0
2007-11-06 04:48:00,78.847,78.847,78.84,78.84,72160000.0
2007-11-06 04:51:00,78.845,78.847,78.838,78.838,137910000.0
2007-11-06 04:54:00,78.853,78.853,78.821,78.846,85180000.0
2007-11-06 04:55:00,78.865,78.865,78.844,78.844,83070000.0
2007-11-06 04:56:00,78.834,78.863,78.834,78.863,78050000.0
2007-11-06 04:57:00,78.856,78.87,78.834,78.87,76130000.0
2007-11-06 04:58:00,78.844,78.871,78.844,78.848,63070000.0
2007-11-06 04:59:00,78.842,78.879,78.837,78.84,49070000.0
2007-11-06 05:00:00,78.865,78.871,78.843,78.849,57970000.0
2007-11-06 05:01:00,78.883,78.883,78.852,78.852,114040000.0
2007-11-06 05:02:00,78.844,78.882,78.844,78.882,101870000.0
2007-11-06 05:03:00,78.889,78.894,78.866,78.894,110420000.0
2007-11-06 05:04:00,78.884,78.884,78.853,78.853,82790000.0
2007-11-06 05:05:00,78.856,78.856,78.851,78.856,64320000.0
2007-11-06 05:06:00,78.885,78.885,78.876,78.876,70900000.0
2007-11-06 05:07:00,78.868,78.894,78.855,78.855,70010000.0
2007-11-06 05:09:00,78.887,78.887,78.881,78.881,98880000.0
2007-11-06 05:12:00,78.887,78.887,78.88,78.88,70920000.0
2007-11-06 05:14:00,78.843,78.872,78.843,78.871,70090000.0
2007-11-06 05:15:00,78.875,78.877,78.87,78.87,42230000.0
2007-11-06 05:16:00,78.883,78.893,78.868,78.893,75440000.0
2007-11-06 05:17:00,78.869,78.871,78.867,78.87,88470000.0
2007-11-06 05:18:00,78.899,78.899,78.89,78.89,102760000.0
2007-11-06 05:19:00,78.878,78.879,78.876,78.878,82150000.0
2007-11-06 05:20:00,78.918,78.92,78.918,78.919,49290000.0
2007-11-06 05:21:00,78.913,78.913,78.872,78.898,83930000.0
2007-11-06 05:22:00,78.88,78.912,78.875,78.912,56030000.0
2007-11-06 05:23:00,78.889,78.922,78.88,78.88,59040000.0
2007-11-06 05:24:00,78.914,78.915,78.893,78.893,36470000.0
2007-11-06 05:25:00,78.88,78.886,78.88,78.886,34090000.0
2007-11-06 05:26:00,78.884,78.904,78.884,78.903,44690000.0
2007-11-06 05:27:00,78.905,78.906,78.897,78.897,86870000.0
2007-11-06 05:28:00,78.889,78.918,78.888,78.916,59190000.0
2007-11-06 05:30:00,78.935,78.935,78.89,78.894,68490000.0
2007-11-06 05:31:00,78.879,78.887,78.879,78.887,107530000.0
2007-11-06 05:32:00,78.885,78.902,78.874,78.896,103070000.0
2007-11-06 05:33:00,78.896,78.897,78.89,78.89,92280000.0
2007-11-06 05:34:00,78.908,78.909,78.904,78.906,123950000.0
2007-11-06 05:35:00,78.883,78.907,78.88,78.88,115710000.0
2007-11-06 05:36:00,78.891,78.911,78.891,78.907,57580000.0
2007-11-06 05:37:00,78.92,78.92,78.885,78.91,124640000.0
2007-11-06 05:38:00,78.913,78.913,78.886,78.905,104260000.0
2007-11-06 05:39:00,78.915,78.917,78.911,78.911,59830000.0
2007-11-06 05:40:00,78.892,78.932,78.892,78.932,41430000.0
2007-11-06 05:41:00,78.908,78.909,78.906,78.907,140110000.0
2007-11-06 05:42:00,78.935,78.94,78.914,78.915,124380000.0
2007-11-06 05:43:00,78.909,78.941,78.909,78.941,111070000.0
2007-11-06 05:44:00,78.941,78.974,78.928,78.974,87390000.0
2007-11-06 05:45:00,78.954,78.96,78.925,78.935,97070000.0
2007-11-06 05:46:00,78.962,78.973,78.957,78.973,113810000.0
2007-11-06 05:47:00,78.936,78.969,78.927,78.963,62780000.0
2007-11-06 05:48:00,78.985,78.99,78.958,78.975,77550000.0
2007-11-06 05:50:00,78.998,78.998,78.982,78.993,82280000.0
2007-11-06 05:51:00,78.984,78.984,78.942,78.961,39690000.0
2007-11-06 05:52:00,78.925,78.959,78.925,78.953,11450000.0
2007-11-06 05:53:00,78.943,78.963,78.943,78.948,34450000.0
2007-11-06 05:54:00,78.983,78.999,78.946,78.974,41490000.0
2007-11-06 05:55:00,78.976,79.053,78.976,79.035,65480000.0
2007-11-06 05:56:00,79.023,79.03,78.986,78.986,110990000.0
2007-11-06 05:57:00,79.016,79.016,78.985,78.991,78110000.0
2007-11-06 05:58:00,78.998,79.017,78.976,78.982,68710000.0
2007-11-06 05:59:00,79.0,79.017,78.98,79.016,77820000.0
2007-11-06 06:00:00,79.011,79.03,78.995,79.014,130940000.0
2007-11-06 06:01:00,79.026,79.026,79.017,79.018,144100000.0
2007-11-06 06:02:00,78.99,79.003,78.982,78.986,138430000.0
2007-11-06 06:03:00,79.02,79.02,78.98,79.008,107750000.0
2007-11-06 06:04:00,78.987,78.999,78.979,78.983,66250000.0
2007-11-06 06:05:00,78.994,79.024,78.994,79.024,87070000.0
2007-11-06 06:06:00,79.031,79.031,78.997,79.027,75160000.0
2007-11-06 06:07:00,78.992,79.0,78.974,78.988,72110000.0
2007-11-06 06:08:00,78.986,79.011,78.986,79.005,86010000.0
2007-11-06 06:09:00,79.016,79.019,78.973,78.973,64230000.0
2007-11-06 06:10:00,78.976,78.976,78.969,78.969,50780000.0
2007-11-06 06:11:00,79.001,79.008,79.001,79.008,59150000.0
2007-11-06 06:12:00,79.014,79.014,78.984,78.984,115500000.0
2007-11-06 06:13:00,78.972,78.994,78.972,78.994,94970000.0
2007-11-06 06:15:00,78.995,79.0,78.955,78.955,77880000.0
2007-11-06 06:16:00,78.978,78.98,78.977,78.978,62330000.0
2007-11-06 06:17:00,78.963,78.989,78.959,78.959,83750000.0
2007-11-06 06:18:00,79.002,79.002,78.963,78.963,64700000.0
2007-11-06 06:19:00,78.966,78.987,78.956,78.961,52840000.0
2007-11-06 06:20:00,78.975,78.99,78.954,78.969,98320000.0
2007-11-06 06:21:00,78.991,78.991,78.957,78.958,68710000.0
2007-11-06 06:22:00,78.947,78.949,78.946,78.948,69580000.0
2007-11-06 06:23:00,78.957,78.957,78.949,78.956,77190000.0
2007-11-06 06:24:00,78.994,78.994,78.967,78.972,75220000.0
2007-11-06 06:25:00,78.958,78.967,78.958,78.961,75680000.0
2007-11-06 06:26:00,78.967,78.969,78.966,78.967,38870000.0
2007-11-06 06:27:00,79.003,79.003,78.964,78.97,77140000.0
2007-11-06 06:28:00,78.963,78.997,78.963,78.997,86780000.0
2007-11-06 06:29:00,79.003,79.006,78.991,78.992,90620000.0
2007-11-06 06:30:00,78.994,79.006,78.984,79.006,85030000.0
2007-11-06 06:31:00,78.994,79.031,78.994,79.017,50060000.0
2007-11-06 06:32:00,79.031,79.054,79.023,79.023,84110000.0
2007-11-06 06:33:00,79.028,79.06,79.025,79.039,64360000.0
2007-11-06 06:34:00,79.034,79.059,79.033,79.033,62070000.0
2007-11-06 06:35:00,79.053,79.061,79.015,79.061,39320000.0
2007-11-06 06:36:00,79.07,79.07,79.036,79.067,40030000.0
2007-11-06 06:37:00,79.032,79.045,79.031,79.045,54260000.0
2007-11-06 06:38:00,79.042,79.055,79.04,79.046,94070000.0
2007-11-06 06:39:00,79.073,79.073,79.036,79.057,68360000.0
2007-11-06 06:40:00,79.017,79.049,78.995,78.995,119430000.0
2007-11-06 06:41:00,78.983,79.019,78.981,78.981,59990000.0
2007-11-06 06:42:00,79.012,79.012,78.97,78.971,105620000.0
2007-11-06 06:43:00,78.968,79.003,78.968,79.003,107600000.0
2007-11-06 06:44:00,78.984,79.021,78.984,79.021,92340000.0
2007-11-06 06:45:00,78.994,79.021,78.985,79.007,119270000.0
2007-11-06 06:47:00,78.974,79.003,78.974,79.003,63580000.0
2007-11-06 06:48:00,79.008,79.008,79.0,79.0,129310000.0
2007-11-06 06:50:00,78.99,79.027,78.99,79.027,61050000.0
2007-11-06 06:51:00,79.034,79.034,78.998,79.009,43290000.0
2007-11-06 06:52:00,79.003,79.048,79.003,79.017,143250000.0
2007-11-06 06:53:00,79.008,79.047,78.991,78.991,141120000.0
2007-11-06 06:54:00,78.977,79.01,78.973,78.979,110930000.0
2007-11-06 06:55:00,79.026,79.026,79.01,79.01,79510000.0
2007-11-06 06:57:00,79.011,79.02,79.007,79.007,109750000.0
2007-11-06 07:00:00,79.014,79.018,79.009,79.009,54140000.0
2007-11-06 07:03:00,79.025,79.025,79.019,79.019,6190000.0
2007-11-06 07:04:00,78.972,78.984,78.972,78.978,72840000.0
2007-11-06 07:06:00,79.015,79.023,79.012,79.022,11840000.0
2007-11-06 07:07:00,79.006,79.008,79.006,79.008,9760000.0
2007-11-06 07:09:00,79.017,79.017,79.002,79.007,19190000.0
2007-11-06 07:11:00,78.97,78.978,78.97,78.978,10030000.0
2007-11-06 07:12:00,79.008,79.008,78.956,78.956,9850000.0
2007-11-06 07:13:00,79.002,79.002,78.967,78.976,16750000.0
2007-11-06 07:14:00,78.943,78.97,78.943,78.97,13360000.0
2007-11-06 07:15:00,78.966,78.966,78.96,78.961,5270000.0
2007-11-06 07:16:00,78.952,78.974,78.952,78.956,17130000.0
2007-11-06 07:17:00,78.954,78.954,78.938,78.954,8650000.0
2007-11-06 07:18:00,78.981,78.986,78.962,78.978,10530000.0
2007-11-06 07:19:00,78.966,78.967,78.956,78.961,15260000.0
2007-11-06 07:20:00,78.974,78.984,78.967,78.977,13350000.0
2007-11-06 07:21:00,78.987,78.99,78.965,78.99,8650000.0
2007-11-06 07:22:00,79.004,79.004,78.968,78.996,19200000.0
2007-11-06 07:23:00,78.97,78.976,78.97,78.976,4700000.0
2007-11-06 07:24:00,79.006,79.006,78.98,78.991,7520000.0
2007-11-06 07:25:00,79.0,79.0,78.977,78.977,8840000.0
2007-11-06 07:26:00,78.971,78.991,78.971,78.991,13900000.0
2007-11-06 07:27:00,79.002,79.002,78.967,78.967,19980000.0
2007-11-06 07:30:00,78.985,78.985,78.977,78.977,6780000.0
2007-11-06 07:33:00,78.998,78.998,78.986,78.986,20180000.0
2007-11-06 07:34:00,78.967,78.993,78.964,78.993,9770000.0
2007-11-06 07:35:00,78.977,78.978,78.975,78.975,12980000.0
2007-11-06 07:36:00,79.006,79.006,79.001,79.001,4170000.0
2007-11-06 07:37:00,78.978,78.978,78.974,78.978,8270000.0
2007-11-06 07:38:00,78.992,79.027,78.992,79.01,16380000.0
2007-11-06 07:39:00,79.022,79.022,79.0,79.007,13710000.0
2007-11-06 07:40:00,79.004,79.012,79.004,79.007,11840000.0
2007-11-06 07:41:00,79.027,79.047,79.022,79.039,14740000.0
2007-11-06 07:42:00,79.04,79.04,79.015,79.015,15030000.0
2007-11-06 07:43:00,79.013,79.022,79.004,79.022,14310000.0
2007-11-06 07:44:00,79.01,79.017,78.992,79.004,13150000.0
2007-11-06 07:45:00,79.03,79.03,78.99,79.003,13330000.0
2007-11-06 07:46:00,79.003,79.034,79.003,79.034,12760000.0
2007-11-06 07:48:00,79.058,79.058,79.016,79.026,11830000.0
2007-11-06 07:49:00,79.031,79.036,79.031,79.036,8640000.0
2007-11-06 07:51:00,79.03,79.03,79.002,79.002,8860000.0
2007-11-06 07:52:00,79.01,79.015,79.009,79.01,10780000.0
2007-11-06 07:53:00,78.999,78.999,78.996,78.998,16220000.0
2007-11-06 07:54:00,79.03,79.032,78.992,78.992,7880000.0
2007-11-06 07:55:00,78.991,79.014,78.991,78.996,16940000.0
2007-11-06 07:56:00,78.986,78.996,78.966,78.978,12700000.0
2007-11-06 07:57:00,78.974,79.006,78.974,78.975,13590000.0
2007-11-06 07:58:00,78.961,79.0,78.961,79.0,10710000.0
2007-11-06 07:59:00,78.965,79.002,78.965,79.002,9100000.0
2007-11-06 08:00:00,78.996,79.001,78.967,78.967,12810000.0
2007-11-06 08:01:00,78.966,78.994,78.964,78.974,18020000.0
2007-11-06 08:02:00,78.981,78.983,78.974,78.977,8460000.0
2007-11-06 08:03:00,79.028,79.028,78.988,79.004,15800000.0
2007-11-06 08:04:00,79.006,79.026,78.994,78.994,9470000.0
2007-11-06 08:05:00,79.018,79.018,79.0,79.003,11080000.0
2007-11-06 08:06:00,79.019,79.02,79.0,79.0,7550000.0
2007-11-06 08:07:00,78.995,78.996,78.991,78.996,13150000.0
2007-11-06 08:08:00,78.989,78.994,78.989,78.989,14280000.0
2007-11-06 08:09:00,79.014,79.027,79.008,79.027,9570000.0
2007-11-06 08:10:00,78.999,79.03,78.999,79.005,16380000.0
2007-11-06 08:11:00,79.019,79.022,79.006,79.006,8450000.0
2007-11-06 08:12:00,79.027,79.027,78.996,78.996,8640000.0
2007-11-06 08:13:00,78.988,79.017,78.969,78.969,19480000.0
2007-11-06 08:14:00,78.974,78.988,78.962,78.977,20160000.0
2007-11-06 08:15:00,78.98,78.988,78.972,78.974,16330000.0
2007-11-06 08:16:00,78.976,78.976,78.963,78.968,18610000.0
2007-11-06 08:17:00,78.964,78.992,78.964,78.992,11500000.0
2007-11-06 08:18:00,78.992,78.992,78.956,78.959,10410000.0
2007-11-06 08:19:00,78.955,78.965,78.943,78.943,9660000.0
2007-11-06 08:21:00,78.967,78.977,78.957,78.977,15220000.0
2007-11-06 08:22:00,78.964,79.003,78.964,79.003,12250000.0
2007-11-06 08:23:00,78.971,78.975,78.969,78.973,14160000.0
2007-11-06 08:24:00,79.015,79.016,79.006,79.011,20320000.0
2007-11-06 08:25:00,78.99,78.993,78.985,78.989,15960000.0
2007-11-06 08:26:00,78.98,78.985,78.973,78.985,11870000.0
2007-11-06 08:27:00,79.025,79.025,78.997,79.006,12810000.0
2007-11-06 08:28:00,79.002,79.047,79.002,79.047,8680000.0
2007-11-06 08:29:00,79.041,79.058,79.017,79.017,15010000.0
2007-11-06 08:30:00,79.037,79.055,79.032,79.038,15630000.0
2007-11-06 08:31:00,79.023,79.046,79.016,79.046,7890000.0
2007-11-06 08:32:00,79.011,79.011,79.0,79.005,8490000.0
2007-11-06 08:33:00,79.056,79.056,79.036,79.041,16940000.0
2007-11-06 08:35:00,79.002,79.006,79.0,79.006,11840000.0
2007-11-06 08:36:00,79.043,79.043,79.043,79.043,4130000.0
2007-11-06 08:38:00,78.991,79.002,78.991,78.998,8840000.0
2007-11-06 08:39:00,79.032,79.032,79.013,79.015,6050000.0
2007-11-06 08:40:00,78.996,79.006,78.996,79.006,8080000.0
2007-11-06 08:41:00,79.0,79.004,78.999,79.003,12290000.0
2007-11-06 08:42:00,79.044,79.048,79.036,79.038,19680000.0
2007-11-06 08:44:00,78.996,79.022,78.996,79.022,11310000.0
2007-11-06 08:45:00,79.041,79.041,79.009,79.029,17770000.0
2007-11-06 08:46:00,79.005,79.025,79.003,79.005,9050000.0
2007-11-06 08:47:00,79.021,79.029,78.995,79.029,15950000.0
2007-11-06 08:48:00,79.042,79.042,78.981,78.981,20360000.0
2007-11-06 08:49:00,78.996,79.023,78.993,79.023,13520000.0
2007-11-06 08:50:00,78.987,79.024,78.987,79.011,16760000.0
2007-11-06 08:51:00,79.024,79.027,78.98,78.98,12860000.0
2007-11-06 08:52:00,78.994,79.023,78.994,79.003,11690000.0
2007-11-06 08:53:00,78.986,78.997,78.984,78.988,12660000.0
2007-11-06 08:54:00,79.013,79.013,78.986,78.986,12580000.0
2007-11-06 08:55:00,79.0,79.016,78.992,79.008,12660000.0
2007-11-06 08:56:00,78.992,78.997,78.973,78.973,13970000.0
2007-11-06 08:57:00,78.994,78.994,78.982,78.992,7560000.0
2007-11-06 08:58:00,78.981,79.004,78.974,79.004,13710000.0
2007-11-06 08:59:00,78.985,78.985,78.978,78.978,10190000.0
2007-11-06 09:00:00,78.984,79.005,78.983,79.0,16340000.0
2007-11-06 09:01:00,79.022,79.022,78.983,78.983,16050000.0
2007-11-06 09:02:00,79.013,79.017,78.997,78.997,15520000.0
2007-11-06 09:03:00,79.023,79.023,79.003,79.003,18310000.0
2007-11-06 09:04:00,78.989,78.995,78.989,78.99,12470000.0
2007-11-06 09:05:00,79.017,79.028,79.007,79.028,15080000.0
2007-11-06 09:06:00,79.048,79.049,79.016,79.031,12590000.0
2007-11-06 09:07:00,79.015,79.015,79.009,79.009,18410000.0
2007-11-06 09:08:00,79.019,79.058,79.019,79.058,9620000.0
2007-11-06 09:09:00,79.064,79.067,79.058,79.061,12820000.0
2007-11-06 09:10:00,79.038,79.051,79.038,79.046,13750000.0
2007-11-06 09:11:00,79.047,79.056,79.037,79.056,6960000.0
2007-11-06 09:12:00,79.057,79.057,79.03,79.038,14680000.0
2007-11-06 09:13:00,79.053,79.053,79.014,79.014,18600000.0
2007-11-06 09:14:00,79.0,79.022,78.996,79.022,14720000.0
2007-11-06 09:15:00,79.026,79.043,79.008,79.043,12620000.0
2007-11-06 09:16:00,79.064,79.064,79.036,79.06,13910000.0
2007-11-06 09:17:00,79.03,79.032,79.028,79.03,8270000.0
2007-11-06 09:18:00,79.056,79.056,79.039,79.044,9430000.0
2007-11-06 09:19:00,79.057,79.057,79.045,79.048,13570000.0
2007-11-06 09:20:00,79.068,79.068,79.054,79.054,10710000.0
2007-11-06 09:21:00,79.089,79.091,79.05,79.05,21030000.0
2007-11-06 09:22:00,79.059,79.063,79.047,79.051,20700000.0
2007-11-06 09:23:00,79.047,79.05,79.039,79.039,14960000.0
2007-11-06 09:24:00,79.104,79.104,79.048,79.05,12260000.0
2007-11-06 09:25:00,79.06,79.081,79.049,79.081,13170000.0
2007-11-06 09:26:00,79.073,79.078,79.062,79.062,10550000.0
2007-11-06 09:27:00,79.106,79.106,79.053,79.07,18130000.0
2007-11-06 09:28:00,79.045,79.045,79.038,79.038,6610000.0
2007-11-06 09:29:00,79.027,79.037,79.023,79.036,18900000.0
2007-11-06 09:30:00,79.064,79.064,79.024,79.057,14690000.0
2007-11-06 09:31:00,79.03,79.035,79.03,79.031,12950000.0
2007-11-06 09:32:00,79.024,79.045,79.022,79.044,16220000.0
2007-11-06 09:33:00,79.047,79.047,79.023,79.031,8490000.0
2007-11-06 09:34:00,79.012,79.012,79.009,79.009,4890000.0
2007-11-06 09:36:00,79.03,79.03,79.002,79.002,10370000.0
2007-11-06 09:37:00,79.008,79.021,78.986,79.021,19790000.0
2007-11-06 09:38:00,79.002,79.025,78.993,78.993,12020000.0
2007-11-06 09:39:00,79.015,79.029,78.995,78.998,9950000.0
2007-11-06 09:40:00,78.985,79.02,78.985,79.02,13520000.0
2007-11-06 09:41:00,79.025,79.025,78.991,79.008,17140000.0
2007-11-06 09:42:00,79.037,79.044,79.012,79.037,21030000.0
2007-11-06 09:43:00,79.011,79.04,79.011,79.036,15290000.0
2007-11-06 09:44:00,79.051,79.051,79.017,79.029,15420000.0
2007-11-06 09:45:00,79.029,79.054,79.029,79.053,12110000.0
2007-11-06 09:46:00,79.011,79.023,79.011,79.023,20120000.0
2007-11-06 09:47:00,79.023,79.027,79.009,79.014,11830000.0
2007-11-06 09:48:00,79.002,79.034,79.001,79.029,12970000.0
2007-11-06 09:49:00,79.034,79.034,79.013,79.019,19200000.0
2007-11-06 09:50:00,79.036,79.051,79.027,79.027,7930000.0
2007-11-06 09:51:00,79.053,79.061,79.027,79.061,12960000.0
2007-11-06 09:52:00,79.029,79.047,79.029,79.047,9770000.0
2007-11-06 09:53:00,79.071,79.077,79.031,79.051,14470000.0
2007-11-06 09:54:00,79.093,79.093,79.062,79.081,16370000.0
2007-11-06 09:55:00,79.055,79.073,79.042,79.052,17850000.0
2007-11-06 09:56:00,79.062,79.069,79.05,79.063,19950000.0
2007-11-06 09:57:00,79.092,79.092,79.059,79.059,10710000.0
2007-11-06 09:58:00,79.076,79.114,79.076,79.114,16620000.0
2007-11-06 09:59:00,79.096,79.138,79.095,79.138,15030000.0
2007-11-06 10:00:00,79.092,79.134,79.092,79.134,11880000.0
2007-11-06 10:01:00,79.125,79.13,79.098,79.12,15240000.0
2007-11-06 10:02:00,79.104,79.144,79.104,79.144,13790000.0
2007-11-06 10:03:00,79.154,79.168,79.125,79.126,15070000.0
2007-11-06 10:04:00,79.152,79.152,79.117,79.145,86070000.0
2007-11-06 10:05:00,79.113,79.135,79.107,79.125,72720000.0
2007-11-06 10:06:00,79.14,79.151,79.134,79.137,107740000.0
2007-11-06 10:07:00,79.118,79.135,79.106,79.123,117670000.0
2007-11-06 10:08:00,79.154,79.154,79.113,79.113,119940000.0
2007-11-06 10:09:00,79.143,79.143,79.114,79.114,116300000.0
2007-11-06 10:10:00,79.102,79.106,79.102,79.104,88680000.0
2007-11-06 10:12:00,79.153,79.154,79.148,79.149,32370000.0
2007-11-06 10:13:00,79.115,79.12,79.101,79.12,90990000.0
2007-11-06 10:14:00,79.105,79.131,79.103,79.103,109570000.0
2007-11-06 10:15:00,79.131,79.135,79.087,79.104,75840000.0
2007-11-06 10:16:00,79.126,79.16,79.116,79.121,104800000.0
2007-11-06 10:17:00,79.123,79.123,79.11,79.11,115170000.0
2007-11-06 10:18:00,79.148,79.149,79.124,79.135,93300000.0
2007-11-06 10:19:00,79.171,79.19,79.162,79.164,97930000.0
2007-11-06 10:20:00,79.149,79.176,79.138,79.138,86480000.0
2007-11-06 10:21:00,79.168,79.168,79.14,79.159,76420000.0
2007-11-06 10:22:00,79.135,79.172,79.135,79.172,87560000.0
2007-11-06 10:23:00,79.145,79.176,79.145,79.159,110640000.0
2007-11-06 10:24:00,79.195,79.195,79.16,79.16,47790000.0
2007-11-06 10:25:00,79.168,79.187,79.155,79.155,107230000.0
2007-11-06 10:26:00,79.169,79.203,79.169,79.17,83910000.0
2007-11-06 10:27:00,79.196,79.207,79.175,79.177,106390000.0
2007-11-06 10:28:00,79.208,79.221,79.187,79.19,112800000.0
2007-11-06 10:29:00,79.183,79.204,79.183,79.184,99810000.0
2007-11-06 10:30:00,79.212,79.212,79.17,79.17,45960000.0
2007-11-06 10:31:00,79.159,79.188,79.159,79.186,51340000.0
2007-11-06 10:32:00,79.153,79.177,79.15,79.15,83470000.0
2007-11-06 10:33:00,79.172,79.172,79.157,79.158,65980000.0
2007-11-06 10:34:00,79.182,79.183,79.142,79.145,90910000.0
2007-11-06 10:35:00,79.151,79.174,79.146,79.174,56010000.0
2007-11-06 10:36:00,79.161,79.183,79.154,79.174,50030000.0
2007-11-06 10:37:00,79.16,79.171,79.132,79.14,104150000.0
2007-11-06 10:38:00,79.154,79.205,79.15,79.178,89830000.0
2007-11-06 10:39:00,79.205,79.218,79.182,79.191,66910000.0
2007-11-06 10:40:00,79.184,79.21,79.184,79.192,59590000.0
2007-11-06 10:41:00,79.177,79.21,79.177,79.187,48740000.0
2007-11-06 10:42:00,79.212,79.212,79.164,79.164,65340000.0
2007-11-06 10:43:00,79.184,79.194,79.165,79.178,112010000.0
2007-11-06 10:44:00,79.203,79.203,79.176,79.196,120610000.0
2007-11-06 10:45:00,79.202,79.202,79.148,79.148,103230000.0
2007-11-06 10:46:00,79.161,79.172,79.14,79.172,98710000.0
2007-11-06 10:47:00,79.159,79.182,79.153,79.174,95530000.0
2007-11-06 10:48:00,79.176,79.176,79.139,79.173,56210000.0
2007-11-06 10:49:00,79.158,79.168,79.142,79.147,96210000.0
2007-11-06 10:50:00,79.163,79.168,79.144,79.144,66330000.0
2007-11-06 10:51:00,79.156,79.17,79.135,79.135,72320000.0
2007-11-06 10:52:00,79.143,79.171,79.143,79.158,47110000.0
2007-11-06 10:53:00,79.153,79.169,79.147,79.164,83400000.0
2007-11-06 10:54:00,79.181,79.181,79.155,79.155,122430000.0
2007-11-06 10:55:00,79.16,79.175,79.131,79.131,154280000.0
2007-11-06 10:56:00,79.144,79.176,79.128,79.131,100620000.0
2007-11-06 10:57:00,79.137,79.167,79.133,79.142,90600000.0
2007-11-06 10:58:00,79.153,79.184,79.145,79.184,96240000.0
2007-11-06 10:59:00,79.17,79.212,79.167,79.196,101410000.0
2007-11-06 11:00:00,79.223,79.223,79.162,79.169,126830000.0
2007-11-06 11:01:00,79.165,79.183,79.143,79.149,79940000.0
2007-11-06 11:02:00,79.127,79.148,79.082,79.082,71800000.0
2007-11-06 11:03:00,79.102,79.108,79.073,79.094,55100000.0
2007-11-06 11:04:00,79.087,79.119,79.086,79.096,116140000.0
2007-11-06 11:05:00,79.108,79.121,79.099,79.099,174980000.0
2007-11-06 11:06:00,79.108,79.12,79.096,79.119,121640000.0
2007-11-06 11:07:00,79.115,79.134,79.096,79.125,84360000.0
2007-11-06 11:08:00,79.095,79.127,79.095,79.103,79470000.0
2007-11-06 11:09:00,79.129,79.143,79.109,79.118,90130000.0
2007-11-06 11:10:00,79.114,79.139,79.114,79.123,103050000.0
2007-11-06 11:11:00,79.131,79.154,79.119,79.154,112400000.0
2007-11-06 11:12:00,79.154,79.154,79.111,79.111,145960000.0
2007-11-06 11:13:00,79.135,79.145,79.132,79.132,93280000.0
2007-11-06 11:14:00,79.141,79.161,79.126,79.154,131890000.0
2007-11-06 11:15:00,79.156,79.171,79.128,79.156,112960000.0
2007-11-06 11:16:00,79.135,79.145,79.108,79.108,104440000.0
2007-11-06 11:17:00,79.114,79.146,79.114,79.138,57490000.0
2007-11-06 11:18:00,79.16,79.16,79.124,79.147,49720000.0
2007-11-06 11:19:00,79.153,79.156,79.126,79.145,95940000.0
2007-11-06 11:20:00,79.111,79.158,79.111,79.131,89290000.0
2007-11-06 11:21:00,79.177,79.177,79.133,79.14,88060000.0
2007-11-06 11:22:00,79.146,79.17,79.145,79.17,80840000.0
2007-11-06 11:23:00,79.167,79.177,79.166,79.167,75970000.0
2007-11-06 11:24:00,79.171,79.171,79.138,79.145,98880000.0
2007-11-06 11:25:00,79.149,79.17,79.144,79.144,110330000.0
2007-11-06 11:26:00,79.127,79.142,79.117,79.127,67110000.0
2007-11-06 11:27:00,79.152,79.179,79.138,79.142,94040000.0
2007-11-06 11:28:00,79.156,79.181,79.152,79.159,80080000.0
2007-11-06 11:29:00,79.147,79.179,79.144,79.148,111760000.0
2007-11-06 11:30:00,79.172,79.18,79.145,79.15,100660000.0
2007-11-06 11:31:00,79.158,79.192,79.154,79.159,100920000.0
2007-11-06 11:32:00,79.153,79.172,79.153,79.168,58700000.0
2007-11-06 11:33:00,79.176,79.176,79.146,79.157,35580000.0
2007-11-06 11:34:00,79.149,79.156,79.128,79.128,97100000.0
2007-11-06 11:35:00,79.141,79.141,79.126,79.126,77770000.0
2007-11-06 11:36:00,79.156,79.171,79.155,79.163,66460000.0
2007-11-06 11:37:00,79.127,79.135,79.12,79.135,104700000.0
2007-11-06 11:38:00,79.152,79.152,79.104,79.113,108380000.0
2007-11-06 11:39:00,79.131,79.131,79.097,79.127,68290000.0
2007-11-06 11:40:00,79.103,79.133,79.102,79.102,94880000.0
2007-11-06 11:41:00,79.109,79.14,79.104,79.14,68260000.0
2007-11-06 11:42:00,79.142,79.142,79.113,79.113,100170000.0
2007-11-06 11:43:00,79.138,79.141,79.131,79.134,111730000.0
2007-11-06 11:44:00,79.137,79.137,79.098,79.128,85000000.0
2007-11-06 11:45:00,79.134,79.142,79.102,79.142,58530000.0
2007-11-06 11:46:00,79.139,79.139,79.136,79.138,45750000.0
2007-11-06 11:47:00,79.131,79.14,79.13,79.132,116220000.0
2007-11-06 11:48:00,79.143,79.143,79.107,79.109,102920000.0
2007-11-06 11:50:00,79.139,79.139,79.107,79.136,127010000.0
2007-11-06 11:51:00,79.127,79.142,79.113,79.142,147740000.0
2007-11-06 11:52:00,79.109,79.142,79.109,79.142,91180000.0
2007-11-06 11:53:00,79.153,79.153,79.114,79.136,97240000.0
2007-11-06 11:54:00,79.12,79.15,79.118,79.122,101460000.0
2007-11-06 11:55:00,79.15,79.158,79.131,79.138,79470000.0
2007-11-06 11:56:00,79.134,79.162,79.134,79.162,81950000.0
2007-11-06 11:57:00,79.166,79.166,79.141,79.141,102010000.0
2007-11-06 11:58:00,79.13,79.138,79.128,79.137,77210000.0
2007-11-06 11:59:00,79.133,79.139,79.13,79.13,68890000.0
2007-11-06 12:00:00,79.166,79.169,79.127,79.131,88780000.0
2007-11-06 12:01:00,79.123,79.133,79.123,79.127,76310000.0
2007-11-06 12:02:00,79.142,79.166,79.142,79.166,109740000.0
2007-11-06 12:03:00,79.177,79.181,79.154,79.158,73190000.0
2007-11-06 12:04:00,79.15,79.19,79.15,79.176,62240000.0
2007-11-06 12:05:00,79.164,79.193,79.163,79.163,120560000.0
2007-11-06 12:06:00,79.198,79.205,79.165,79.188,100120000.0
2007-11-06 12:07:00,79.193,79.193,79.157,79.179,97270000.0
2007-11-06 12:08:00,79.14,79.165,79.134,79.162,72360000.0
2007-11-06 12:09:00,79.173,79.173,79.146,79.169,58100000.0
2007-11-06 12:10:00,79.161,79.19,79.16,79.16,90510000.0
2007-11-06 12:11:00,79.166,79.166,79.161,79.166,63120000.0
2007-11-06 12:12:00,79.212,79.212,79.16,79.196,100500000.0
2007-11-06 12:14:00,79.185,79.2,79.176,79.2,110420000.0
2007-11-06 12:15:00,79.214,79.214,79.175,79.207,56850000.0
2007-11-06 12:16:00,79.196,79.196,79.172,79.172,52600000.0
2007-11-06 12:17:00,79.183,79.191,79.166,79.186,97810000.0
2007-11-06 12:18:00,79.199,79.199,79.152,79.152,126390000.0
2007-11-06 12:19:00,79.16,79.167,79.158,79.164,108360000.0
2007-11-06 12:20:00,79.159,79.167,79.158,79.166,94990000.0
2007-11-06 12:21:00,79.203,79.203,79.16,79.187,86000000.0
2007-11-06 12:22:00,79.166,79.19,79.161,79.19,98810000.0
2007-11-06 12:23:00,79.178,79.208,79.178,79.201,109390000.0
2007-11-06 12:24:00,79.212,79.212,79.174,79.199,81180000.0
2007-11-06 12:25:00,79.171,79.192,79.158,79.169,68060000.0
2007-11-06 12:26:00,79.191,79.191,79.154,79.154,25850000.0
2007-11-06 12:27:00,79.186,79.186,79.164,79.164,51240000.0
2007-11-06 12:28:00,79.168,79.19,79.157,79.162,87190000.0
2007-11-06 12:29:00,79.152,79.173,79.152,79.173,66500000.0
2007-11-06 12:30:00,79.185,79.185,79.161,79.184,68680000.0
2007-11-06 12:32:00,79.151,79.169,79.136,79.136,69190000.0
2007-11-06 12:33:00,79.163,79.163,79.124,79.163,76390000.0
2007-11-06 12:34:00,79.158,79.16,79.155,79.157,88550000.0
2007-11-06 12:36:00,79.164,79.185,79.131,79.174,96390000.0
2007-11-06 12:37:00,79.183,79.203,79.159,79.159,72440000.0
2007-11-06 12:38:00,79.176,79.192,79.156,79.175,38590000.0
2007-11-06 12:39:00,79.172,79.172,79.146,79.172,77700000.0
2007-11-06 12:40:00,79.183,79.187,79.179,79.18,65940000.0
2007-11-06 12:42:00,79.186,79.194,79.167,79.194,46710000.0
2007-11-06 12:43:00,79.187,79.211,79.187,79.203,68680000.0
2007-11-06 12:44:00,79.214,79.222,79.19,79.199,121640000.0
2007-11-06 12:45:00,79.226,79.228,79.22,79.22,100580000.0
2007-11-06 12:48:00,79.246,79.246,79.239,79.239,90300000.0
2007-11-06 12:49:00,79.171,79.203,79.161,79.194,91950000.0
2007-11-06 12:50:00,79.184,79.184,79.156,79.162,24660000.0
2007-11-06 12:51:00,79.201,79.201,79.158,79.179,42460000.0
2007-11-06 12:52:00,79.159,79.173,79.152,79.152,41790000.0
2007-11-06 12:53:00,79.172,79.178,79.161,79.173,12340000.0
2007-11-06 12:54:00,79.173,79.174,79.146,79.174,53150000.0
2007-11-06 12:55:00,79.162,79.162,79.138,79.146,52560000.0
2007-11-06 12:56:00,79.139,79.151,79.125,79.13,39660000.0
2007-11-06 12:57:00,79.164,79.164,79.136,79.153,106280000.0
2007-11-06 12:58:00,79.168,79.169,79.166,79.169,71340000.0
2007-11-06 12:59:00,79.135,79.174,79.127,79.174,49100000.0
2007-11-06 13:00:00,79.152,79.176,79.144,79.144,52720000.0
2007-11-06 13:01:00,79.161,79.161,79.127,79.137,51770000.0
2007-11-06 13:02:00,79.131,79.153,79.131,79.153,77690000.0
2007-11-06 13:03:00,79.156,79.156,79.15,79.15,101010000.0
2007-11-06 13:04:00,79.154,79.154,79.128,79.149,92040000.0
2007-11-06 13:05:00,79.124,79.136,79.117,79.117,148310000.0
2007-11-06 13:06:00,79.148,79.148,79.115,79.117,44000000.0
2007-11-06 13:07:00,79.111,79.127,79.103,79.103,65010000.0
2007-11-06 13:08:00,79.111,79.13,79.105,79.112,42210000.0
2007-11-06 13:09:00,79.143,79.143,79.093,79.11,37650000.0
2007-11-06 13:10:00,79.141,79.16,79.121,79.121,39910000.0
2007-11-06 13:12:00,79.147,79.147,79.118,79.145,17650000.0
2007-11-06 13:15:00,79.157,79.157,79.149,79.149,74660000.0
2007-11-06 13:16:00,79.132,79.155,79.132,79.155,27860000.0
2007-11-06 13:17:00,79.141,79.164,79.133,79.164,71500000.0
2007-11-06 13:18:00,79.173,79.173,79.141,79.141,35220000.0
2007-11-06 13:19:00,79.161,79.163,79.135,79.163,87990000.0
2007-11-06 13:20:00,79.131,79.161,79.125,79.161,91450000.0
2007-11-06 13:21:00,79.171,79.171,79.133,79.155,49760000.0
2007-11-06 13:23:00,79.134,79.139,79.121,79.121,21220000.0
2007-11-06 13:24:00,79.163,79.163,79.123,79.123,41570000.0
2007-11-06 13:25:00,79.129,79.152,79.123,79.123,76860000.0
2007-11-06 13:26:00,79.134,79.162,79.134,79.162,65790000.0
2007-11-06 13:27:00,79.165,79.172,79.136,79.148,38910000.0
2007-11-06 13:28:00,79.139,79.147,79.138,79.138,95890000.0
2007-11-06 13:30:00,79.177,79.177,79.17,79.17,39640000.0
2007-11-06 13:31:00,79.151,79.173,79.151,79.167,38310000.0
2007-11-06 13:32:00,79.142,79.148,79.142,79.146,34610000.0
2007-11-06 13:33:00,79.186,79.186,79.142,79.142,82470000.0
2007-11-06 13:34:00,79.151,79.178,79.151,79.16,102920000.0
2007-11-06 13:36:00,79.195,79.195,79.163,79.17,70760000.0
2007-11-06 13:37:00,79.16,79.189,79.155,79.156,60170000.0
2007-11-06 13:38:00,79.149,79.182,79.149,79.182,103210000.0
2007-11-06 13:39:00,79.196,79.198,79.187,79.187,72370000.0
2007-11-06 13:40:00,79.169,79.194,79.169,79.194,75770000.0
2007-11-06 13:41:00,79.162,79.192,79.162,79.186,75490000.0
2007-11-06 13:42:00,79.203,79.203,79.177,79.189,129610000.0
2007-11-06 13:43:00,79.204,79.221,79.173,79.18,104430000.0
2007-11-06 13:44:00,79.174,79.233,79.174,79.233,103820000.0
2007-11-06 13:45:00,79.232,79.232,79.198,79.217,99130000.0
2007-11-06 13:46:00,79.202,79.208,79.171,79.171,74360000.0
2007-11-06 13:47:00,79.2,79.225,79.173,79.212,85520000.0
2007-11-06 13:48:00,79.231,79.231,79.197,79.209,101640000.0
2007-11-06 13:49:00,79.2,79.232,79.2,79.232,56030000.0
2007-11-06 13:51:00,79.232,79.232,79.192,79.192,72540000.0
2007-11-06 13:52:00,79.202,79.221,79.197,79.204,95080000.0
2007-11-06 13:53:00,79.211,79.213,79.201,79.209,75090000.0
2007-11-06 13:54:00,79.232,79.232,79.196,79.201,63900000.0
2007-11-06 13:55:00,79.212,79.241,79.209,79.22,95210000.0
2007-11-06 13:56:00,79.213,79.234,79.213,79.234,83020000.0
2007-11-06 13:57:00,79.247,79.247,79.24,79.24,120420000.0
2007-11-06 13:58:00,79.223,79.241,79.216,79.231,77010000.0
2007-11-06 13:59:00,79.253,79.258,79.216,79.238,127800000.0
2007-11-06 14:00:00,79.245,79.245,79.213,79.22,94130000.0
2007-11-06 14:01:00,79.218,79.25,79.218,79.239,88690000.0
2007-11-06 14:02:00,79.248,79.251,79.217,79.243,89310000.0
2007-11-06 14:03:00,79.252,79.252,79.225,79.225,104300000.0
2007-11-06 14:04:00,79.229,79.252,79.226,79.233,86120000.0
2007-11-06 14:05:00,79.223,79.252,79.223,79.245,26160000.0
2007-11-06 14:06:00,79.27,79.27,79.223,79.223,57400000.0
2007-11-06 14:07:00,79.234,79.264,79.234,79.264,71630000.0
2007-11-06 14:08:00,79.25,79.273,79.25,79.273,68390000.0
2007-11-06 14:09:00,79.283,79.283,79.247,79.251,112440000.0
2007-11-06 14:10:00,79.242,79.261,79.242,79.261,141460000.0
2007-11-06 14:11:00,79.25,79.278,79.248,79.273,50740000.0
2007-11-06 14:12:00,79.293,79.293,79.243,79.249,56780000.0
2007-11-06 14:14:00,79.268,79.28,79.252,79.252,97460000.0
2007-11-06 14:15:00,79.284,79.284,79.254,79.275,45190000.0
2007-11-06 14:16:00,79.262,79.28,79.254,79.28,72230000.0
2007-11-06 14:17:00,79.275,79.294,79.27,79.287,38890000.0
2007-11-06 14:18:00,79.294,79.294,79.266,79.283,84100000.0
2007-11-06 14:19:00,79.25,79.273,79.25,79.273,71570000.0
2007-11-06 14:20:00,79.287,79.289,79.285,79.287,49270000.0
2007-11-06 14:21:00,79.29,79.29,79.252,79.252,55020000.0
2007-11-06 14:22:00,79.26,79.271,79.255,79.259,62090000.0
2007-11-06 14:23:00,79.281,79.286,79.255,79.281,46030000.0
2007-11-06 14:24:00,79.311,79.311,79.263,79.263,44530000.0
2007-11-06 14:25:00,79.269,79.292,79.263,79.263,93060000.0
2007-11-06 14:26:00,79.273,79.294,79.268,79.294,96820000.0
2007-11-06 14:27:00,79.293,79.293,79.264,79.288,142810000.0
2007-11-06 14:28:00,79.27,79.289,79.268,79.286,83960000.0
2007-11-06 14:29:00,79.253,79.273,79.253,79.273,86530000.0
2007-11-06 14:30:00,79.274,79.274,79.235,79.256,34920000.0
2007-11-06 14:31:00,79.237,79.237,79.23,79.23,37730000.0
2007-11-06 14:33:00,79.265,79.265,79.233,79.233,121670000.0
2007-11-06 14:34:00,79.241,79.26,79.235,79.252,97650000.0
2007-11-06 14:35:00,79.213,79.247,79.213,79.247,39890000.0
2007-11-06 14:36:00,79.262,79.262,79.218,79.218,47060000.0
2007-11-06 14:37:00,79.233,79.241,79.233,79.233,11090000.0
2007-11-06 14:38:00,79.248,79.249,79.247,79.248,62860000.0
2007-11-06 14:39:00,79.248,79.248,79.241,79.241,58080000.0
2007-11-06 14:40:00,79.229,79.253,79.223,79.253,93990000.0
2007-11-06 14:41:00,79.242,79.242,79.214,79.214,153700000.0
2007-11-06 14:42:00,79.259,79.259,79.249,79.25,53220000.0
2007-11-06 14:43:00,79.228,79.243,79.206,79.243,125100000.0
2007-11-06 14:44:00,79.217,79.219,79.21,79.219,114170000.0
2007-11-06 14:45:00,79.245,79.251,79.217,79.244,85860000.0
2007-11-06 14:46:00,79.214,79.243,79.214,79.243,72380000.0
2007-11-06 14:47:00,79.225,79.229,79.212,79.229,44810000.0
2007-11-06 14:48:00,79.255,79.255,79.225,79.246,33290000.0
2007-11-06 14:49:00,79.215,79.241,79.215,79.234,53490000.0
2007-11-06 14:50:00,79.221,79.238,79.22,79.22,27650000.0
2007-11-06 14:51:00,79.256,79.256,79.251,79.251,36130000.0
2007-11-06 14:53:00,79.208,79.217,79.208,79.217,73310000.0
2007-11-06 14:54:00,79.24,79.24,79.211,79.224,106710000.0
2007-11-06 14:55:00,79.214,79.235,79.214,79.235,76650000.0
2007-11-06 14:57:00,79.247,79.247,79.24,79.243,85940000.0
2007-11-06 14:58:00,79.219,79.219,79.208,79.21,144740000.0
2007-11-06 14:59:00,79.227,79.236,79.217,79.218,135470000.0
2007-11-06 15:00:00,79.26,79.26,79.218,79.223,138920000.0
2007-11-06 15:01:00,79.205,79.23,79.203,79.225,116410000.0
2007-11-06 15:02:00,79.195,79.228,79.195,79.226,61080000.0
2007-11-06 15:03:00,79.235,79.235,79.202,79.202,94020000.0
2007-11-06 15:04:00,79.218,79.225,79.205,79.218,80920000.0
2007-11-06 15:05:00,79.211,79.225,79.202,79.225,73400000.0
2007-11-06 15:06:00,79.226,79.233,79.207,79.233,81680000.0
2007-11-06 15:08:00,79.198,79.199,79.197,79.198,45360000.0
2007-11-06 15:09:00,79.234,79.234,79.206,79.216,56300000.0
2007-11-06 15:11:00,79.212,79.23,79.206,79.225,99050000.0
2007-11-06 15:12:00,79.234,79.234,79.204,79.219,119120000.0
2007-11-06 15:13:00,79.21,79.234,79.204,79.234,79410000.0
2007-11-06 15:14:00,79.206,79.232,79.206,79.226,61490000.0
2007-11-06 15:15:00,79.213,79.213,79.186,79.21,77410000.0
2007-11-06 15:16:00,79.201,79.224,79.194,79.224,63110000.0
2007-11-06 15:17:00,79.19,79.209,79.19,79.19,51820000.0
2007-11-06 15:18:00,79.203,79.228,79.194,79.194,96890000.0
2007-11-06 15:20:00,79.181,79.203,79.181,79.203,74750000.0
2007-11-06 15:21:00,79.222,79.222,79.197,79.215,67970000.0
2007-11-06 15:22:00,79.185,79.221,79.185,79.221,76720000.0
2007-11-06 15:23:00,79.213,79.234,79.211,79.212,73950000.0
2007-11-06 15:24:00,79.241,79.241,79.197,79.22,43140000.0
2007-11-06 15:25:00,79.2,79.223,79.197,79.223,79310000.0
2007-11-06 15:26:00,79.192,79.225,79.192,79.225,92760000.0
2007-11-06 15:27:00,79.233,79.233,79.206,79.226,96410000.0
2007-11-06 15:28:00,79.238,79.239,79.237,79.238,87190000.0
2007-11-06 15:29:00,79.218,79.218,79.211,79.217,47070000.0
2007-11-06 15:30:00,79.245,79.245,79.214,79.221,90630000.0
2007-11-06 15:31:00,79.209,79.22,79.202,79.202,59440000.0
2007-11-06 15:32:00,79.215,79.233,79.215,79.233,54850000.0
2007-11-06 15:33:00,79.232,79.232,79.208,79.226,39250000.0
2007-11-06 15:34:00,79.211,79.231,79.205,79.225,36070000.0
2007-11-06 15:36:00,79.237,79.237,79.226,79.226,82360000.0
2007-11-06 15:39:00,79.234,79.234,79.205,79.234,65790000.0
2007-11-06 15:41:00,79.206,79.235,79.206,79.235,103310000.0
2007-11-06 15:42:00,79.232,79.234,79.204,79.234,97760000.0
2007-11-06 15:43:00,79.197,79.199,79.194,79.198,123830000.0
2007-11-06 15:44:00,79.225,79.232,79.204,79.207,119340000.0
2007-11-06 15:45:00,79.265,79.266,79.259,79.259,61130000.0
2007-11-06 15:46:00,79.203,79.222,79.201,79.201,123880000.0
2007-11-06 15:48:00,79.246,79.249,79.242,79.242,72270000.0
2007-11-06 15:50:00,79.192,79.221,79.192,79.192,151340000.0
2007-11-06 15:51:00,79.225,79.225,79.19,79.19,133620000.0
2007-11-06 15:52:00,79.191,79.219,79.144,79.144,111150000.0
2007-11-06 15:53:00,79.164,79.173,79.139,79.167,81580000.0
2007-11-06 15:54:00,79.173,79.173,79.162,79.173,105930000.0
2007-11-06 15:55:00,79.164,79.181,79.148,79.181,112470000.0
2007-11-06 15:56:00,79.141,79.168,79.141,79.143,74850000.0
2007-11-06 15:57:00,79.178,79.178,79.151,79.151,75960000.0
2007-11-06 15:58:00,79.167,79.18,79.127,79.143,55100000.0
2007-11-06 15:59:00,79.132,79.152,79.107,79.127,86450000.0
2007-11-06 16:00:00,79.11,79.133,79.106,79.133,45140000.0
2007-11-06 16:01:00,79.116,79.116,79.105,79.107,13910000.0
2007-11-06 16:02:00,79.119,79.13,79.105,79.105,92720000.0
2007-11-06 16:03:00,79.136,79.136,79.049,79.057,84750000.0
2007-11-06 16:04:00,79.068,79.088,79.056,79.059,97550000.0
2007-11-06 16:05:00,79.043,79.051,79.016,79.051,24690000.0
2007-11-06 16:06:00,79.059,79.071,79.043,79.043,38590000.0
2007-11-06 16:07:00,79.05,79.069,79.035,79.064,47010000.0
2007-11-06 16:08:00,79.032,79.06,79.025,79.047,99920000.0
2007-11-06 16:09:00,79.065,79.069,79.037,79.041,51410000.0
2007-11-06 16:10:00,79.033,79.063,79.032,79.032,50330000.0
2007-11-06 16:11:00,79.043,79.07,79.043,79.052,41280000.0
2007-11-06 16:12:00,79.093,79.093,79.048,79.065,107450000.0
2007-11-06 16:13:00,79.055,79.08,79.032,79.045,65290000.0
2007-11-06 16:14:00,79.044,79.052,79.021,79.031,46480000.0
2007-11-06 16:15:00,79.054,79.063,79.036,79.063,47190000.0
2007-11-06 16:16:00,79.058,79.076,79.037,79.057,46920000.0
2007-11-06 16:17:00,79.096,79.097,79.091,79.097,79260000.0
2007-11-06 16:18:00,79.102,79.102,79.069,79.069,86540000.0
2007-11-06 16:19:00,79.06,79.09,79.056,79.064,91540000.0
2007-11-06 16:20:00,79.078,79.085,79.047,79.047,156810000.0
2007-11-06 16:21:00,79.07,79.07,79.046,79.049,41380000.0
2007-11-06 16:22:00,79.037,79.05,79.023,79.036,62990000.0
2007-11-06 16:23:00,79.053,79.053,79.017,79.048,42340000.0
2007-11-06 16:24:00,79.074,79.074,79.036,79.042,33320000.0
2007-11-06 16:25:00,79.03,79.036,79.029,79.036,39850000.0
2007-11-06 16:26:00,79.028,79.035,79.028,79.035,24510000.0
2007-11-06 16:27:00,79.083,79.083,79.032,79.032,16010000.0
2007-11-06 16:28:00,79.043,79.06,79.018,79.049,68240000.0
2007-11-06 16:29:00,79.03,79.064,79.023,79.023,39910000.0
2007-11-06 16:30:00,79.035,79.077,79.035,79.068,63140000.0
2007-11-06 16:31:00,79.081,79.081,79.039,79.051,32590000.0
2007-11-06 16:32:00,79.049,79.105,79.049,79.066,65260000.0
2007-11-06 16:33:00,79.096,79.118,79.076,79.11,35650000.0
2007-11-06 16:34:00,79.094,79.124,79.094,79.109,78070000.0
2007-11-06 16:35:00,79.099,79.107,79.098,79.104,79930000.0
2007-11-06 16:36:00,79.101,79.131,79.088,79.088,52380000.0
2007-11-06 16:37:00,79.105,79.117,79.083,79.094,41690000.0
2007-11-06 16:38:00,79.092,79.118,79.092,79.115,19190000.0
2007-11-06 16:39:00,79.121,79.121,79.085,79.11,42600000.0
2007-11-06 16:40:00,79.091,79.122,79.085,79.122,72590000.0
2007-11-06 16:41:00,79.096,79.151,79.096,79.136,66540000.0
2007-11-06 16:42:00,79.155,79.155,79.119,79.154,38540000.0
2007-11-06 16:43:00,79.12,79.144,79.11,79.11,104680000.0
2007-11-06 16:44:00,79.136,79.157,79.118,79.132,83740000.0
2007-11-06 16:45:00,79.161,79.161,79.116,79.137,45390000.0
2007-11-06 16:46:00,79.114,79.137,79.114,79.136,44900000.0
2007-11-06 16:47:00,79.114,79.13,79.109,79.12,33640000.0
2007-11-06 16:48:00,79.155,79.155,79.119,79.144,82060000.0
2007-11-06 16:49:00,79.129,79.16,79.125,79.125,98700000.0
2007-11-06 16:50:00,79.128,79.134,79.117,79.134,66040000.0
2007-11-06 16:51:00,79.137,79.143,79.119,79.128,77700000.0
2007-11-06 16:52:00,79.119,79.141,79.1,79.1,55870000.0
2007-11-06 16:53:00,79.089,79.095,79.087,79.095,101190000.0
2007-11-06 16:54:00,79.13,79.13,79.07,79.072,72220000.0
2007-11-06 16:55:00,79.091,79.091,79.057,79.079,78620000.0
2007-11-06 16:56:00,79.104,79.112,79.076,79.097,73630000.0
2007-11-06 16:57:00,79.122,79.122,79.086,79.099,121650000.0
2007-11-06 16:58:00,79.093,79.139,79.093,79.111,101580000.0
2007-11-06 16:59:00,79.119,79.141,79.113,79.113,102340000.0
2007-11-06 17:00:00,79.116,79.15,79.098,79.118,97290000.0
2007-11-06 17:01:00,79.109,79.129,79.096,79.117,83830000.0
2007-11-06 17:02:00,79.1,79.12,79.097,79.115,82310000.0
2007-11-06 17:03:00,79.103,79.103,79.066,79.071,101330000.0
2007-11-06 17:04:00,79.082,79.109,79.078,79.096,63340000.0
2007-11-06 17:05:00,79.081,79.11,79.07,79.073,88970000.0
2007-11-06 17:06:00,79.103,79.103,79.06,79.061,68360000.0
2007-11-06 17:07:00,79.085,79.091,79.064,79.07,87950000.0
2007-11-06 17:08:00,79.081,79.102,79.076,79.076,73500000.0
2007-11-06 17:09:00,79.102,79.102,79.074,79.095,58630000.0
2007-11-06 17:10:00,79.062,79.108,79.062,79.091,91280000.0
2007-11-06 17:11:00,79.084,79.099,79.073,79.08,80430000.0
2007-11-06 17:12:00,79.104,79.104,79.076,79.097,100790000.0
2007-11-06 17:13:00,79.065,79.105,79.065,79.105,73950000.0
2007-11-06 17:14:00,79.09,79.114,79.083,79.114,130700000.0
2007-11-06 17:15:00,79.123,79.123,79.076,79.076,93100000.0
2007-11-06 17:16:00,79.098,79.098,79.053,79.053,82740000.0
2007-11-06 17:17:00,79.06,79.084,79.055,79.084,83020000.0
2007-11-06 17:18:00,79.072,79.095,79.072,79.095,99740000.0
2007-11-06 17:19:00,79.079,79.101,79.077,79.08,82860000.0
2007-11-06 17:20:00,79.071,79.088,79.065,79.071,25670000.0
2007-11-06 17:21:00,79.093,79.093,79.056,79.062,51480000.0
2007-11-06 17:22:00,79.053,79.063,79.047,79.063,69530000.0
2007-11-06 17:23:00,79.03,79.054,79.03,79.031,62040000.0
2007-11-06 17:24:00,79.066,79.072,79.038,79.072,117400000.0
2007-11-06 17:25:00,79.035,79.06,79.025,79.03,125670000.0
2007-11-06 17:26:00,79.023,79.064,79.023,79.062,53710000.0
2007-11-06 17:27:00,79.068,79.068,79.024,79.062,60860000.0
2007-11-06 17:28:00,79.05,79.071,79.046,79.066,77080000.0
2007-11-06 17:29:00,79.073,79.092,79.048,79.092,99600000.0
2007-11-06 17:30:00,79.077,79.097,79.059,79.083,38440000.0
2007-11-06 17:31:00,79.067,79.072,79.045,79.05,79750000.0
2007-11-06 17:32:00,79.074,79.083,79.038,79.083,38680000.0
2007-11-06 17:33:00,79.051,79.08,79.031,79.05,72670000.0
2007-11-06 17:34:00,79.033,79.043,79.019,79.043,70210000.0
2007-11-06 17:35:00,79.026,79.027,79.019,79.019,49070000.0
2007-11-06 17:36:00,79.041,79.051,79.007,79.047,49710000.0
2007-11-06 17:37:00,79.032,79.061,79.032,79.04,67820000.0
2007-11-06 17:38:00,79.035,79.059,79.035,79.037,44790000.0
2007-11-06 17:39:00,79.052,79.066,79.046,79.051,46410000.0
2007-11-06 17:40:00,79.06,79.077,79.044,79.066,88500000.0
2007-11-06 17:41:00,79.052,79.069,79.042,79.066,96340000.0
2007-11-06 17:42:00,79.053,79.053,79.007,79.007,145140000.0
2007-11-06 17:43:00,78.993,79.02,78.987,79.02,69810000.0
2007-11-06 17:44:00,79.012,79.039,79.007,79.028,87450000.0
2007-11-06 17:45:00,79.033,79.034,79.005,79.034,37760000.0
2007-11-06 17:46:00,79.002,79.019,78.994,79.014,31660000.0
2007-11-06 17:47:00,78.979,78.989,78.959,78.963,47250000.0
2007-11-06 17:48:00,78.987,78.992,78.967,78.986,114590000.0
2007-11-06 17:49:00,78.97,78.97,78.935,78.94,97940000.0
2007-11-06 17:50:00,78.926,78.961,78.926,78.956,40470000.0
2007-11-06 17:51:00,78.956,78.956,78.906,78.906,44250000.0
2007-11-06 17:52:00,78.91,78.911,78.871,78.874,12990000.0
2007-11-06 17:53:00,78.894,78.902,78.868,78.871,53640000.0
2007-11-06 17:54:00,78.912,78.917,78.879,78.901,58380000.0
2007-11-06 17:55:00,78.922,78.922,78.885,78.896,96180000.0
2007-11-06 17:56:00,78.889,78.908,78.877,78.904,161670000.0
2007-11-06 17:57:00,78.911,78.911,78.868,78.868,53250000.0
2007-11-06 17:58:00,78.876,78.879,78.847,78.866,120140000.0
2007-11-06 17:59:00,78.862,78.896,78.862,78.881,108680000.0
2007-11-06 18:00:00,78.907,78.92,78.876,78.876,89850000.0
2007-11-06 18:01:00,78.885,78.932,78.885,78.932,84000000.0
2007-11-06 18:02:00,78.926,78.961,78.907,78.954,45330000.0
2007-11-06 18:03:00,78.979,78.979,78.932,78.95,32180000.0
2007-11-06 18:04:00,78.959,78.97,78.927,78.957,57330000.0
2007-11-06 18:05:00,78.915,78.935,78.905,78.935,24610000.0
2007-11-06 18:06:00,78.949,78.951,78.928,78.944,39650000.0
2007-11-06 18:07:00,78.932,78.963,78.928,78.963,33280000.0
2007-11-06 18:09:00,78.979,78.994,78.936,78.979,109970000.0
2007-11-06 18:10:00,78.991,79.015,78.971,78.988,75930000.0
2007-11-06 18:11:00,78.971,78.997,78.967,78.986,74070000.0
2007-11-06 18:12:00,78.983,78.983,78.948,78.948,81130000.0
2007-11-06 18:13:00,78.946,78.946,78.938,78.938,139030000.0
2007-11-06 18:14:00,78.947,78.952,78.94,78.94,141140000.0
2007-11-06 18:15:00,78.933,78.972,78.923,78.972,139640000.0
2007-11-06 18:16:00,78.947,78.973,78.947,78.973,111620000.0
2007-11-06 18:17:00,78.947,78.989,78.947,78.989,68010000.0
2007-11-06 18:18:00,79.002,79.002,78.967,78.982,91810000.0
2007-11-06 18:19:00,78.971,78.991,78.97,78.97,81530000.0
2007-11-06 18:20:00,78.98,79.0,78.972,78.972,65530000.0
2007-11-06 18:21:00,78.998,78.998,78.966,78.994,80690000.0
2007-11-06 18:22:00,78.988,79.014,78.98,79.007,66490000.0
2007-11-06 18:23:00,78.97,78.991,78.97,78.973,52850000.0
2007-11-06 18:24:00,78.996,78.996,78.962,78.969,61320000.0
2007-11-06 18:25:00,78.962,78.987,78.95,78.968,111090000.0
2007-11-06 18:26:00,78.962,78.994,78.962,78.994,103230000.0
2007-11-06 18:27:00,79.005,79.009,78.984,78.984,109800000.0
2007-11-06 18:28:00,78.988,79.003,78.976,78.98,79860000.0
2007-11-06 18:29:00,78.996,78.996,78.973,78.985,69400000.0
2007-11-06 18:30:00,78.973,79.002,78.973,78.978,65310000.0
2007-11-06 18:31:00,79.0,79.0,78.96,78.978,66520000.0
2007-11-06 18:32:00,78.959,78.976,78.953,78.976,49950000.0
2007-11-06 18:33:00,78.973,78.974,78.947,78.974,95590000.0
2007-11-06 18:34:00,78.936,78.951,78.915,78.927,74260000.0
2007-11-06 18:35:00,78.922,78.952,78.916,78.938,77120000.0
2007-11-06 18:36:00,78.931,78.966,78.931,78.951,75820000.0
2007-11-06 18:37:00,78.96,78.986,78.955,78.986,82830000.0
2007-11-06 18:38:00,78.957,78.965,78.954,78.959,73070000.0
2007-11-06 18:39:00,78.967,78.997,78.965,78.976,42580000.0
2007-11-06 18:40:00,78.991,79.009,78.978,79.009,72070000.0
2007-11-06 18:41:00,78.986,79.031,78.986,79.001,86290000.0
2007-11-06 18:42:00,79.027,79.027,78.98,79.014,101050000.0
2007-11-06 18:43:00,78.979,79.002,78.973,78.973,89600000.0
2007-11-06 18:44:00,78.982,79.001,78.982,78.991,50030000.0
2007-11-06 18:45:00,78.983,79.023,78.983,79.001,82390000.0
2007-11-06 18:46:00,79.022,79.032,78.999,78.999,57310000.0
2007-11-06 18:47:00,79.027,79.034,79.004,79.034,61190000.0
2007-11-06 18:48:00,79.056,79.056,79.05,79.05,37990000.0
2007-11-06 18:49:00,79.005,79.028,79.005,79.028,42780000.0
2007-11-06 18:50:00,79.004,79.027,78.995,79.011,53590000.0
2007-11-06 18:51:00,79.041,79.041,78.999,79.008,91060000.0
2007-11-06 18:52:00,79.03,79.041,79.004,79.004,71880000.0
2007-11-06 18:53:00,79.037,79.103,79.013,79.067,120000000.0
2007-11-06 18:54:00,79.104,79.118,79.068,79.101,62660000.0
2007-11-06 18:55:00,79.134,79.136,79.108,79.129,107510000.0
2007-11-06 18:56:00,79.086,79.102,79.067,79.067,106850000.0
2007-11-06 18:57:00,79.07,79.102,79.068,79.102,92690000.0
2007-11-06 18:58:00,79.091,79.107,79.078,79.08,123480000.0
2007-11-06 18:59:00,79.071,79.077,79.07,79.074,115960000.0
2007-11-06 19:00:00,79.101,79.101,79.066,79.085,67330000.0
2007-11-06 19:01:00,79.054,79.103,79.054,79.083,127550000.0
2007-11-06 19:02:00,79.056,79.069,79.028,79.031,116920000.0
2007-11-06 19:03:00,79.021,79.059,79.021,79.041,61880000.0
2007-11-06 19:04:00,79.033,79.071,79.033,79.071,41640000.0
2007-11-06 19:05:00,79.044,79.072,79.036,79.072,145290000.0
2007-11-06 19:06:00,79.074,79.074,79.01,79.01,128560000.0
2007-11-06 19:07:00,79.021,79.058,79.021,79.044,113810000.0
2007-11-06 19:08:00,79.027,79.055,79.01,79.028,91060000.0
2007-11-06 19:09:00,79.031,79.031,78.98,78.98,104340000.0
2007-11-06 19:10:00,78.984,79.01,78.972,78.972,122120000.0
2007-11-06 19:11:00,78.975,78.982,78.971,78.978,67820000.0
2007-11-06 19:12:00,78.973,79.007,78.973,78.989,71340000.0
2007-11-06 19:13:00,78.982,79.022,78.982,79.006,54030000.0
2007-11-06 19:14:00,79.012,79.042,79.01,79.042,84850000.0
2007-11-06 19:15:00,79.06,79.06,79.026,79.03,41850000.0
2007-11-06 19:16:00,79.03,79.044,79.012,79.035,15830000.0
2007-11-06 19:17:00,79.027,79.076,79.027,79.057,97010000.0
2007-11-06 19:18:00,79.058,79.094,79.058,79.06,105980000.0
2007-11-06 19:19:00,79.049,79.09,79.049,79.065,108120000.0
2007-11-06 19:20:00,79.084,79.088,79.064,79.088,71270000.0
2007-11-06 19:21:00,79.092,79.092,79.054,79.075,81610000.0
2007-11-06 19:23:00,79.061,79.088,79.055,79.055,83130000.0
2007-11-06 19:24:00,79.086,79.092,79.068,79.086,42910000.0
2007-11-06 19:25:00,79.118,79.124,79.1,79.124,12780000.0
2007-11-06 19:26:00,79.095,79.123,79.087,79.105,42630000.0
2007-11-06 19:27:00,79.111,79.111,79.08,79.102,16010000.0
2007-11-06 19:28:00,79.077,79.09,79.042,79.059,91900000.0
2007-11-06 19:29:00,79.024,79.059,79.024,79.032,105070000.0
2007-11-06 19:30:00,79.061,79.091,79.045,79.045,81880000.0
2007-11-06 19:31:00,79.064,79.064,79.037,79.042,65640000.0
2007-11-06 19:32:00,79.027,79.034,79.02,79.034,74570000.0
2007-11-06 19:33:00,79.051,79.051,79.013,79.013,84960000.0
2007-11-06 19:34:00,79.016,79.023,78.984,78.984,67090000.0
2007-11-06 19:35:00,78.985,79.008,78.985,79.005,19410000.0
2007-11-06 19:36:00,79.007,79.007,79.001,79.001,56610000.0
2007-11-06 19:37:00,79.017,79.021,78.993,78.993,39790000.0
2007-11-06 19:38:00,79.012,79.012,78.985,78.99,83300000.0
2007-11-06 19:39:00,78.982,79.013,78.982,78.99,68750000.0
2007-11-06 19:40:00,78.979,78.986,78.971,78.986,114120000.0
2007-11-06 19:41:00,79.025,79.027,79.01,79.01,42730000.0
2007-11-06 19:42:00,79.027,79.027,79.02,79.021,125780000.0
2007-11-06 19:45:00,79.031,79.031,78.99,78.99,120690000.0
2007-11-06 19:47:00,79.024,79.024,79.01,79.01,62350000.0
2007-11-06 19:48:00,79.023,79.023,79.002,79.002,111410000.0
2007-11-06 19:49:00,78.993,79.022,78.993,79.008,115770000.0
2007-11-06 19:50:00,79.002,79.025,78.996,79.025,79740000.0
2007-11-06 19:51:00,79.035,79.035,78.999,79.006,42610000.0
2007-11-06 19:52:00,78.999,79.023,78.999,79.023,130900000.0
2007-11-06 19:53:00,79.007,79.007,78.998,78.998,127980000.0
2007-11-06 19:54:00,79.043,79.043,79.003,79.003,125880000.0
2007-11-06 19:55:00,79.016,79.046,79.013,79.029,74200000.0
2007-11-06 19:56:00,79.019,79.051,79.007,79.051,109500000.0
2007-11-06 19:57:00,79.066,79.07,79.034,79.07,122500000.0
2007-11-06 19:58:00,79.056,79.069,79.03,79.03,60570000.0
2007-11-06 19:59:00,79.046,79.069,79.038,79.053,83950000.0
2007-11-06 20:00:00,79.07,79.07,79.038,79.067,49500000.0
2007-11-06 20:01:00,79.041,79.051,79.033,79.048,74440000.0
2007-11-06 20:02:00,79.055,79.055,79.024,79.024,56140000.0
2007-11-06 20:03:00,79.05,79.05,79.012,79.012,92410000.0
2007-11-06 20:04:00,79.042,79.056,79.027,79.056,74970000.0
2007-11-06 20:05:00,79.023,79.062,79.023,79.062,104070000.0
2007-11-06 20:06:00,79.068,79.068,79.043,79.061,120440000.0
2007-11-06 20:07:00,79.051,79.065,79.048,79.059,111660000.0
2007-11-06 20:08:00,79.053,79.074,79.053,79.066,112220000.0
2007-11-06 20:09:00,79.091,79.094,79.087,79.094,93220000.0
2007-11-06 20:10:00,79.083,79.093,79.083,79.093,27670000.0
2007-11-06 20:11:00,79.056,79.072,79.056,79.069,27610000.0
2007-11-06 20:12:00,79.103,79.103,79.065,79.083,80800000.0
2007-11-06 20:13:00,79.062,79.085,79.052,79.052,115070000.0
2007-11-06 20:14:00,79.058,79.085,79.052,79.081,77180000.0
2007-11-06 20:15:00,79.079,79.079,79.033,79.059,112420000.0
2007-11-06 20:16:00,79.037,79.04,79.022,79.028,122070000.0
2007-11-06 20:17:00,79.001,79.011,79.0,79.006,92980000.0
2007-11-06 20:18:00,79.045,79.045,79.024,79.033,8840000.0
2007-11-06 20:19:00,79.018,79.04,79.009,79.026,90220000.0
2007-11-06 20:20:00,79.018,79.032,79.005,79.032,74020000.0
2007-11-06 20:21:00,79.047,79.047,79.03,79.03,7940000.0
2007-11-06 20:22:00,79.02,79.033,79.019,79.021,112950000.0
2007-11-06 20:23:00,79.034,79.06,79.034,79.048,50910000.0
2007-11-06 20:24:00,79.091,79.091,79.045,79.045,102360000.0
2007-11-06 20:25:00,79.059,79.059,79.053,79.053,2670000.0
2007-11-06 20:26:00,79.052,79.056,79.05,79.054,114330000.0
2007-11-06 20:27:00,79.064,79.072,79.042,79.072,113890000.0
2007-11-06 20:28:00,79.031,79.057,79.023,79.023,100190000.0
2007-11-06 20:29:00,79.014,79.03,79.011,79.011,42220000.0
2007-11-06 20:30:00,79.053,79.053,79.017,79.018,58860000.0
2007-11-06 20:31:00,79.006,79.014,79.006,79.006,85850000.0
2007-11-06 20:32:00,79.022,79.046,79.022,79.046,69560000.0
2007-11-06 20:33:00,79.06,79.06,79.021,79.021,86400000.0
2007-11-06 20:34:00,79.03,79.051,79.024,79.036,49900000.0
2007-11-06 20:35:00,79.046,79.049,79.023,79.023,43450000.0
2007-11-06 20:36:00,79.061,79.061,79.035,79.06,115630000.0
2007-11-06 20:37:00,79.053,79.082,79.05,79.058,84370000.0
2007-11-06 20:38:00,79.048,79.055,79.048,79.049,72400000.0
2007-11-06 20:39:00,79.094,79.094,79.054,79.059,59100000.0
2007-11-06 20:40:00,79.078,79.078,79.054,79.068,47230000.0
2007-11-06 20:41:00,79.073,79.076,79.069,79.069,66570000.0
2007-11-06 20:42:00,79.086,79.086,79.079,79.08,109130000.0
2007-11-06 20:43:00,79.06,79.082,79.057,79.061,121210000.0
2007-11-06 20:44:00,79.086,79.086,79.054,79.068,103920000.0
2007-11-06 20:45:00,79.078,79.084,79.067,79.084,105450000.0
2007-11-06 20:46:00,79.075,79.075,79.052,79.065,98210000.0
2007-11-06 20:47:00,79.058,79.079,79.054,79.064,48580000.0
2007-11-06 20:48:00,79.067,79.067,79.033,79.05,101690000.0
2007-11-06 20:49:00,79.034,79.04,79.034,79.037,61450000.0
2007-11-06 20:50:00,79.052,79.089,79.052,79.083,65550000.0
2007-11-06 20:51:00,79.103,79.103,79.071,79.088,45270000.0
2007-11-06 20:52:00,79.091,79.091,79.058,79.058,87490000.0
2007-11-06 20:53:00,79.066,79.07,79.056,79.067,128360000.0
2007-11-06 20:54:00,79.082,79.087,79.071,79.087,8360000.0
2007-11-06 20:55:00,79.051,79.073,79.049,79.049,98350000.0
2007-11-06 20:56:00,79.059,79.082,79.059,79.063,97970000.0
2007-11-06 20:57:00,79.089,79.107,79.067,79.067,102760000.0
2007-11-06 20:58:00,79.081,79.086,79.05,79.069,102190000.0
2007-11-06 20:59:00,79.034,79.052,79.023,79.047,130350000.0
2007-11-06 21:00:00,79.048,79.051,79.027,79.04,82900000.0
2007-11-06 21:01:00,79.064,79.07,79.032,79.057,71790000.0
2007-11-06 21:02:00,79.018,79.023,79.018,79.022,57670000.0
2007-11-06 21:03:00,79.058,79.058,79.031,79.054,120530000.0
2007-11-06 21:04:00,79.062,79.062,79.03,79.05,180740000.0
2007-11-06 21:05:00,79.04,79.069,79.04,79.046,120880000.0
2007-11-06 21:06:00,79.075,79.075,79.03,79.054,86880000.0
2007-11-06 21:07:00,79.036,79.063,79.036,79.063,78250000.0
2007-11-06 21:08:00,79.035,79.062,79.035,79.062,90580000.0
2007-11-06 21:09:00,79.058,79.058,79.033,79.042,93920000.0
2007-11-06 21:10:00,79.008,79.017,79.007,79.017,106450000.0
2007-11-06 21:11:00,79.017,79.055,79.017,79.055,138020000.0
2007-11-06 21:12:00,79.077,79.077,79.047,79.055,99630000.0
2007-11-06 21:13:00,79.07,79.084,79.064,79.077,141020000.0
2007-11-06 21:14:00,79.044,79.077,79.044,79.077,111250000.0
2007-11-06 21:15:00,79.082,79.082,79.048,79.063,108640000.0
2007-11-06 21:16:00,79.055,79.09,79.055,79.067,56660000.0
2007-11-06 21:18:00,79.093,79.094,79.086,79.086,107380000.0
2007-11-06 21:19:00,79.076,79.077,79.072,79.074,90900000.0
2007-11-06 21:20:00,79.068,79.09,79.068,79.08,95970000.0
2007-11-06 21:21:00,79.1,79.1,79.059,79.074,92090000.0
2007-11-06 21:22:00,79.068,79.078,79.067,79.067,67110000.0
2007-11-06 21:24:00,79.101,79.106,79.087,79.097,115970000.0
2007-11-06 21:25:00,79.068,79.078,79.068,79.075,75590000.0
2007-11-06 21:26:00,79.059,79.089,79.052,79.065,99380000.0
2007-11-06 21:27:00,79.086,79.089,79.067,79.086,67540000.0
2007-11-06 21:28:00,79.051,79.091,79.051,79.091,118110000.0
2007-11-06 21:30:00,79.09,79.09,79.055,79.079,104070000.0
2007-11-06 21:31:00,79.059,79.082,79.054,79.058,60000000.0
2007-11-06 21:32:00,79.098,79.098,79.09,79.09,35160000.0
2007-11-06 21:33:00,79.096,79.101,79.067,79.085,89690000.0
2007-11-06 21:34:00,79.066,79.072,79.064,79.066,83960000.0
2007-11-06 21:35:00,79.061,79.092,79.061,79.09,66480000.0
2007-11-06 21:36:00,79.088,79.09,79.073,79.08,97810000.0
2007-11-06 21:37:00,79.071,79.096,79.055,79.081,114860000.0
2007-11-06 21:38:00,79.091,79.094,79.073,79.094,66430000.0
2007-11-06 21:39:00,79.108,79.108,79.069,79.096,93360000.0
2007-11-06 21:40:00,79.08,79.1,79.08,79.096,61590000.0
2007-11-06 21:41:00,79.094,79.111,79.094,79.096,101900000.0
2007-11-06 21:42:00,79.13,79.13,79.097,79.097,109330000.0
2007-11-06 21:43:00,79.086,79.099,79.084,79.09,85750000.0
2007-11-06 21:44:00,79.102,79.13,79.102,79.126,66320000.0
2007-11-06 21:45:00,79.134,79.134,79.107,79.11,42310000.0
2007-11-06 21:46:00,79.099,79.127,79.092,79.124,115260000.0
2007-11-06 21:47:00,79.122,79.141,79.107,79.141,101620000.0
2007-11-06 21:48:00,79.154,79.154,79.131,79.15,112500000.0
2007-11-06 21:49:00,79.124,79.15,79.123,79.123,124050000.0
2007-11-06 21:51:00,79.148,79.148,79.119,79.143,85530000.0
2007-11-06 21:52:00,79.118,79.143,79.115,79.143,96040000.0
2007-11-06 21:53:00,79.131,79.164,79.127,79.164,98450000.0
2007-11-06 21:54:00,79.162,79.162,79.12,79.12,69840000.0
2007-11-06 21:55:00,79.13,79.142,79.119,79.119,79040000.0
2007-11-06 21:56:00,79.137,79.14,79.135,79.139,105870000.0
2007-11-06 21:57:00,79.154,79.165,79.134,79.165,66820000.0
2007-11-06 21:58:00,79.162,79.167,79.161,79.167,74380000.0
2007-11-06 21:59:00,79.129,79.13,79.127,79.128,89330000.0
2007-11-06 22:00:00,79.143,79.154,79.142,79.142,77770000.0
2007-11-06 22:01:00,79.146,79.147,79.14,79.14,109130000.0
2007-11-06 22:02:00,79.158,79.19,79.158,79.177,73590000.0
2007-11-06 22:03:00,79.212,79.212,79.183,79.183,62650000.0
2007-11-06 22:04:00,79.183,79.185,79.173,79.173,125520000.0
2007-11-06 22:05:00,79.174,79.174,79.154,79.157,99650000.0
2007-11-06 22:06:00,79.19,79.19,79.157,79.163,99190000.0
2007-11-06 22:07:00,79.148,79.156,79.148,79.152,77270000.0
2007-11-06 22:08:00,79.164,79.174,79.16,79.173,60100000.0
2007-11-06 22:09:00,79.166,79.207,79.16,79.16,92890000.0
2007-11-06 22:10:00,79.167,79.176,79.162,79.176,67660000.0
2007-11-06 22:11:00,79.168,79.169,79.163,79.165,104640000.0
2007-11-06 22:12:00,79.21,79.21,79.176,79.182,105370000.0
2007-11-06 22:14:00,79.166,79.166,79.16,79.161,63760000.0
2007-11-06 22:15:00,79.202,79.202,79.166,79.168,63300000.0
2007-11-06 22:17:00,79.18,79.187,79.179,79.185,131700000.0
2007-11-06 22:18:00,79.224,79.224,79.196,79.207,113440000.0
2007-11-06 22:19:00,79.198,79.204,79.19,79.19,102380000.0
2007-11-06 22:20:00,79.182,79.2,79.182,79.19,84340000.0
2007-11-06 22:21:00,79.219,79.219,79.179,79.179,95220000.0
2007-11-06 22:22:00,79.181,79.187,79.177,79.177,121940000.0
2007-11-06 22:24:00,79.212,79.212,79.195,79.2,64190000.0
2007-11-06 22:25:00,79.19,79.197,79.19,79.197,21840000.0
2007-11-06 22:26:00,79.186,79.186,79.181,79.186,53580000.0
2007-11-06 22:27:00,79.212,79.212,79.195,79.199,96800000.0
2007-11-06 22:28:00,79.18,79.188,79.18,79.186,62840000.0
2007-11-06 22:29:00,79.2,79.207,79.2,79.202,69450000.0
2007-11-06 22:30:00,79.249,79.249,79.212,79.212,88530000.0
2007-11-06 22:31:00,79.199,79.206,79.199,79.2,66560000.0
2007-11-06 22:32:00,79.213,79.233,79.213,79.227,78360000.0
2007-11-06 22:33:00,79.265,79.265,79.233,79.233,87520000.0
2007-11-06 22:35:00,79.218,79.22,79.214,79.217,91700000.0
2007-11-06 22:36:00,79.243,79.243,79.218,79.219,65050000.0
2007-11-06 22:38:00,79.207,79.212,79.203,79.205,70560000.0
2007-11-06 22:39:00,79.238,79.238,79.198,79.198,68210000.0
2007-11-06 22:40:00,79.201,79.208,79.2,79.207,79450000.0
2007-11-06 22:41:00,79.218,79.218,79.207,79.217,47180000.0
2007-11-06 22:42:00,79.252,79.252,79.212,79.212,71750000.0
2007-11-06 22:43:00,79.219,79.225,79.211,79.211,126250000.0
2007-11-06 22:44:00,79.22,79.228,79.219,79.224,116590000.0
2007-11-06 22:45:00,79.254,79.254,79.213,79.226,56650000.0
2007-11-06 22:46:00,79.218,79.226,79.218,79.226,100490000.0
2007-11-06 22:48:00,79.263,79.263,79.232,79.232,95460000.0
2007-11-06 22:49:00,79.236,79.243,79.231,79.231,26120000.0
2007-11-06 22:50:00,79.237,79.237,79.231,79.231,41950000.0
2007-11-06 22:51:00,79.264,79.264,79.232,79.232,45610000.0
2007-11-06 22:52:00,79.235,79.235,79.227,79.228,16160000.0
2007-11-06 22:53:00,79.216,79.22,79.196,79.209,55800000.0
2007-11-06 22:54:00,79.246,79.246,79.24,79.24,46060000.0
2007-11-06 22:55:00,79.222,79.243,79.222,79.238,43270000.0
2007-11-06 22:56:00,79.247,79.247,79.227,79.227,107520000.0
2007-11-06 22:57:00,79.273,79.273,79.236,79.236,68950000.0
2007-11-06 22:59:00,79.25,79.257,79.25,79.257,48240000.0
2007-11-06 23:00:00,79.291,79.291,79.254,79.254,47440000.0
2007-11-06 23:01:00,79.256,79.26,79.251,79.252,77710000.0
2007-11-06 23:03:00,79.279,79.279,79.235,79.235,97230000.0
2007-11-06 23:04:00,79.224,79.244,79.224,79.241,157600000.0
2007-11-06 23:05:00,79.236,79.246,79.236,79.246,49940000.0
2007-11-06 23:06:00,79.282,79.282,79.244,79.244,66540000.0
2007-11-06 23:07:00,79.229,79.244,79.229,79.239,38510000.0
2007-11-06 23:09:00,79.262,79.262,79.233,79.238,41630000.0
2007-11-06 23:10:00,79.245,79.245,79.239,79.244,19790000.0
2007-11-06 23:11:00,79.238,79.238,79.236,79.237,17750000.0
2007-11-06 23:12:00,79.27,79.27,79.234,79.24,70630000.0
2007-11-06 23:13:00,79.248,79.249,79.247,79.249,33630000.0
2007-11-06 23:15:00,79.276,79.276,79.246,79.246,28770000.0
2007-11-06 23:16:00,79.229,79.238,79.229,79.235,60800000.0
2007-11-06 23:18:00,79.263,79.263,79.251,79.252,87280000.0
2007-11-06 23:20:00,79.256,79.258,79.255,79.257,46090000.0
2007-11-06 23:21:00,79.28,79.28,79.25,79.25,39250000.0
2007-11-06 23:22:00,79.26,79.273,79.26,79.273,16920000.0
2007-11-06 23:23:00,79.266,79.269,79.266,79.268,44230000.0
2007-11-06 23:24:00,79.29,79.29,79.284,79.284,5440000.0
2007-11-06 23:25:00,79.258,79.259,79.257,79.257,70670000.0
2007-11-06 23:27:00,79.284,79.284,79.267,79.269,111830000.0
2007-11-06 23:28:00,79.256,79.264,79.25,79.259,83180000.0
2007-11-06 23:29:00,79.248,79.248,79.239,79.241,52670000.0
2007-11-06 23:30:00,79.258,79.258,79.238,79.243,9020000.0
2007-11-06 23:33:00,79.276,79.278,79.27,79.27,96750000.0
2007-11-06 23:34:00,79.258,79.258,79.251,79.252,68190000.0
2007-11-06 23:36:00,79.282,79.282,79.253,79.259,53580000.0
2007-11-06 23:37:00,79.248,79.255,79.248,79.255,100540000.0
2007-11-06 23:39:00,79.281,79.281,79.254,79.257,88390000.0
2007-11-06 23:42:00,79.295,79.295,79.286,79.286,102110000.0
2007-11-06 23:43:00,79.267,79.268,79.259,79.26,91720000.0
2007-11-06 23:45:00,79.299,79.299,79.271,79.271,73920000.0
2007-11-06 23:47:00,79.274,79.28,79.271,79.271,95710000.0
2007-11-06 23:48:00,79.304,79.304,79.273,79.273,56360000.0
2007-11-06 23:49:00,79.259,79.267,79.259,79.267,86800000.0
2007-11-06 23:51:00,79.307,79.307,79.3,79.301,86540000.0
2007-11-06 23:52:00,79.249,79.25,79.247,79.248,74920000.0
2007-11-06 23:53:00,79.227,79.232,79.227,79.228,60280000.0
2007-11-06 23:54:00,79.255,79.262,79.244,79.249,87140000.0
2007-11-06 23:57:00,79.289,79.289,79.28,79.282,66150000.0
2007-11-07 00:00:00,79.235,79.281,79.235,79.25,71910000.0
2007-11-07 00:03:00,79.297,79.297,79.29,79.29,84510000.0
2007-11-07 00:06:00,79.287,79.287,79.279,79.28,60270000.0
2007-11-07 00:08:00,79.258,79.259,79.256,79.258,100890000.0
2007-11-07 00:09:00,79.281,79.281,79.251,79.251,125910000.0
2007-11-07 00:10:00,79.255,79.258,79.254,79.257,41610000.0
2007-11-07 00:11:00,79.247,79.249,79.245,79.245,53070000.0
2007-11-07 00:12:00,79.288,79.288,79.234,79.234,72550000.0
2007-11-07 00:13:00,79.218,79.227,79.217,79.227,85440000.0
2007-11-07 00:14:00,79.215,79.223,79.212,79.212,42590000.0
2007-11-07 00:15:00,79.243,79.243,79.216,79.228,74540000.0
2007-11-07 00:16:00,79.22,79.228,79.22,79.221,40970000.0
2007-11-07 00:17:00,79.225,79.225,79.186,79.197,73800000.0
2007-11-07 00:18:00,79.231,79.231,79.19,79.193,71370000.0
2007-11-07 00:19:00,79.196,79.205,79.194,79.205,47600000.0
2007-11-07 00:20:00,79.196,79.2,79.196,79.198,51310000.0
2007-11-07 00:21:00,79.237,79.237,79.231,79.231,63160000.0
2007-11-07 00:22:00,79.205,79.205,79.197,79.203,43290000.0
2007-11-07 00:24:00,79.231,79.231,79.204,79.211,86550000.0
2007-11-07 00:26:00,79.219,79.22,79.215,79.218,136550000.0
2007-11-07 00:27:00,79.25,79.25,79.229,79.229,5070000.0
2007-11-07 00:28:00,79.226,79.226,79.22,79.226,71570000.0
2007-11-07 00:29:00,79.221,79.227,79.221,79.226,32030000.0
2007-11-07 00:30:00,79.265,79.265,79.225,79.256,40950000.0
2007-11-07 00:33:00,79.251,79.251,79.2,79.2,102100000.0
2007-11-07 00:34:00,79.21,79.233,79.21,79.233,42610000.0
2007-11-07 00:35:00,79.246,79.256,79.244,79.256,42460000.0
2007-11-07 00:36:00,79.284,79.284,79.253,79.266,10540000.0
2007-11-07 00:37:00,79.252,79.264,79.25,79.25,60910000.0
2007-11-07 00:38:00,79.233,79.24,79.214,79.23,52360000.0
2007-11-07 00:39:00,79.252,79.252,79.208,79.213,85650000.0
2007-11-07 00:41:00,79.222,79.235,79.222,79.228,49260000.0
2007-11-07 00:42:00,79.245,79.245,79.231,79.231,111430000.0
2007-11-07 00:44:00,79.244,79.261,79.244,79.25,85260000.0
2007-11-07 00:45:00,79.246,79.275,79.246,79.251,80020000.0
2007-11-07 00:46:00,79.24,79.246,79.238,79.245,38950000.0
2007-11-07 00:47:00,79.236,79.239,79.236,79.238,28840000.0
2007-11-07 00:48:00,79.266,79.266,79.251,79.251,56770000.0
2007-11-07 00:49:00,79.238,79.257,79.238,79.257,24430000.0
2007-11-07 00:50:00,79.268,79.27,79.267,79.268,33300000.0
2007-11-07 00:51:00,79.292,79.292,79.262,79.262,38030000.0
2007-11-07 00:52:00,79.247,79.249,79.246,79.249,66170000.0
2007-11-07 00:53:00,79.238,79.239,79.234,79.239,99340000.0
2007-11-07 00:54:00,79.274,79.274,79.256,79.267,72810000.0
2007-11-07 00:55:00,79.278,79.294,79.274,79.294,73550000.0
2007-11-07 00:56:00,79.289,79.305,79.284,79.305,71080000.0
2007-11-07 00:57:00,79.341,79.341,79.272,79.281,128810000.0
2007-11-07 00:58:00,79.288,79.295,79.283,79.294,141670000.0
2007-11-07 00:59:00,79.288,79.304,79.288,79.304,125020000.0
2007-11-07 01:00:00,79.322,79.322,79.303,79.311,113980000.0
2007-11-07 01:02:00,79.281,79.296,79.281,79.296,95980000.0
2007-11-07 01:03:00,79.305,79.305,79.281,79.281,88280000.0
2007-11-07 01:04:00,79.299,79.302,79.296,79.299,72460000.0
2007-11-07 01:06:00,79.325,79.326,79.318,79.319,60250000.0
2007-11-07 01:09:00,79.325,79.328,79.319,79.319,108600000.0
2007-11-07 01:11:00,79.288,79.298,79.288,79.295,102840000.0
2007-11-07 01:12:00,79.288,79.322,79.275,79.275,74880000.0
2007-11-07 01:13:00,79.277,79.277,79.268,79.268,61750000.0
2007-11-07 01:14:00,79.277,79.277,79.268,79.268,74380000.0
2007-11-07 01:15:00,79.293,79.293,79.274,79.274,62330000.0
2007-11-07 01:16:00,79.281,79.304,79.281,79.304,46890000.0
2007-11-07 01:17:00,79.299,79.3,79.297,79.299,90880000.0
2007-11-07 01:18:00,79.342,79.342,79.317,79.318,69730000.0
2007-11-07 01:19:00,79.31,79.317,79.31,79.315,68270000.0
2007-11-07 01:20:00,79.328,79.335,79.322,79.322,69930000.0
2007-11-07 01:21:00,79.345,79.345,79.332,79.332,74580000.0
2007-11-07 01:22:00,79.318,79.321,79.317,79.32,72570000.0
2007-11-07 01:23:00,79.326,79.326,79.321,79.321,41550000.0
2007-11-07 01:24:00,79.355,79.357,79.348,79.348,67220000.0
2007-11-07 01:25:00,79.308,79.317,79.308,79.317,88670000.0
2007-11-07 01:26:00,79.329,79.337,79.329,79.33,97420000.0
2007-11-07 01:27:00,79.361,79.361,79.348,79.355,10170000.0
2007-11-07 01:28:00,79.353,79.355,79.353,79.355,2630000.0
2007-11-07 01:30:00,79.379,79.379,79.36,79.36,6390000.0
2007-11-07 01:31:00,79.342,79.349,79.339,79.349,67490000.0
2007-11-07 01:32:00,79.331,79.341,79.331,79.338,41890000.0
2007-11-07 01:33:00,79.372,79.372,79.336,79.34,15680000.0
2007-11-07 01:34:00,79.326,79.33,79.326,79.33,3760000.0
2007-11-07 01:35:00,79.337,79.337,79.33,79.335,96010000.0
2007-11-07 01:36:00,79.385,79.389,79.379,79.379,72440000.0
2007-11-07 01:37:00,79.327,79.334,79.313,79.313,127280000.0
2007-11-07 01:38:00,79.302,79.313,79.302,79.306,66260000.0
2007-11-07 01:39:00,79.339,79.339,79.299,79.302,114170000.0
2007-11-07 01:40:00,79.308,79.308,79.3,79.302,118920000.0
2007-11-07 01:41:00,79.305,79.31,79.301,79.301,97740000.0
2007-11-07 01:42:00,79.324,79.324,79.301,79.313,136020000.0
2007-11-07 01:43:00,79.31,79.319,79.31,79.315,129030000.0
2007-11-07 01:44:00,79.307,79.309,79.306,79.307,73340000.0
2007-11-07 01:45:00,79.35,79.35,79.317,79.324,145160000.0
2007-11-07 01:46:00,79.306,79.306,79.292,79.301,113670000.0
2007-11-07 01:47:00,79.307,79.317,79.307,79.317,72400000.0
2007-11-07 01:48:00,79.353,79.353,79.316,79.323,51620000.0
2007-11-07 01:49:00,79.309,79.314,79.3,79.3,151420000.0
2007-11-07 01:50:00,79.287,79.298,79.287,79.293,149870000.0
2007-11-07 01:51:00,79.334,79.341,79.33,79.331,118480000.0
2007-11-07 01:52:00,79.289,79.298,79.289,79.289,91060000.0
2007-11-07 01:53:00,79.295,79.295,79.282,79.286,118540000.0
2007-11-07 01:54:00,79.319,79.319,79.288,79.289,115900000.0
2007-11-07 01:55:00,79.277,79.285,79.277,79.279,77390000.0
2007-11-07 01:56:00,79.286,79.291,79.268,79.286,83930000.0
2007-11-07 01:57:00,79.323,79.323,79.288,79.301,56410000.0
2007-11-07 01:58:00,79.293,79.297,79.291,79.296,91220000.0
2007-11-07 02:00:00,79.35,79.35,79.316,79.316,7370000.0
2007-11-07 02:01:00,79.3,79.307,79.298,79.3,66320000.0
2007-11-07 02:02:00,79.307,79.309,79.307,79.308,39880000.0
2007-11-07 02:03:00,79.336,79.336,79.33,79.33,37510000.0
2007-11-07 02:04:00,79.301,79.308,79.299,79.299,54890000.0
2007-11-07 02:05:00,79.311,79.325,79.311,79.325,100870000.0
2007-11-07 02:06:00,79.349,79.352,79.335,79.34,69080000.0
2007-11-07 02:07:00,79.328,79.336,79.328,79.33,129470000.0
2007-11-07 02:09:00,79.355,79.358,79.351,79.352,111490000.0
2007-11-07 02:11:00,79.323,79.335,79.323,79.328,100050000.0
2007-11-07 02:12:00,79.364,79.364,79.342,79.342,122360000.0
2007-11-07 02:13:00,79.346,79.347,79.34,79.344,137210000.0
2007-11-07 02:14:00,79.357,79.357,79.348,79.348,68830000.0
2007-11-07 02:15:00,79.385,79.385,79.352,79.377,133310000.0
2007-11-07 02:16:00,79.365,79.365,79.351,79.359,118080000.0
2007-11-07 02:17:00,79.344,79.348,79.341,79.348,73720000.0
2007-11-07 02:18:00,79.383,79.383,79.352,79.352,47440000.0
2007-11-07 02:19:00,79.337,79.344,79.331,79.331,154210000.0
2007-11-07 02:20:00,79.322,79.333,79.317,79.317,137350000.0
2007-11-07 02:21:00,79.351,79.351,79.326,79.339,125780000.0
2007-11-07 02:22:00,79.33,79.344,79.33,79.33,85650000.0
2007-11-07 02:23:00,79.335,79.335,79.32,79.333,109850000.0
2007-11-07 02:24:00,79.375,79.375,79.329,79.329,124370000.0
2007-11-07 02:25:00,79.316,79.325,79.314,79.325,72790000.0
2007-11-07 02:26:00,79.337,79.337,79.325,79.336,88650000.0
2007-11-07 02:27:00,79.373,79.373,79.326,79.326,55670000.0
2007-11-07 02:28:00,79.33,79.33,79.327,79.327,92250000.0
2007-11-07 02:29:00,79.336,79.336,79.328,79.328,45650000.0
2007-11-07 02:30:00,79.35,79.35,79.333,79.333,3940000.0
2007-11-07 02:32:00,79.31,79.316,79.31,79.316,96290000.0
2007-11-07 02:33:00,79.343,79.343,79.301,79.301,56560000.0
2007-11-07 02:34:00,79.304,79.304,79.299,79.299,7320000.0
2007-11-07 02:35:00,79.287,79.303,79.287,79.303,84680000.0
2007-11-07 02:36:00,79.322,79.322,79.293,79.3,100580000.0
2007-11-07 02:37:00,79.287,79.298,79.283,79.283,58290000.0
2007-11-07 02:38:00,79.286,79.286,79.279,79.28,103830000.0
2007-11-07 02:39:00,79.315,79.315,79.284,79.293,50720000.0
2007-11-07 02:40:00,79.28,79.286,79.28,79.285,10130000.0
2007-11-07 02:41:00,79.279,79.288,79.279,79.281,48490000.0
2007-11-07 02:42:00,79.305,79.305,79.279,79.279,6010000.0
2007-11-07 02:43:00,79.262,79.267,79.26,79.267,91810000.0
2007-11-07 02:44:00,79.253,79.253,79.241,79.241,49830000.0
2007-11-07 02:45:00,79.265,79.265,79.235,79.239,16510000.0
2007-11-07 02:46:00,79.253,79.261,79.252,79.255,136030000.0
2007-11-07 02:47:00,79.248,79.257,79.248,79.257,82830000.0
2007-11-07 02:48:00,79.277,79.278,79.269,79.269,56610000.0
2007-11-07 02:49:00,79.248,79.249,79.246,79.247,174270000.0
2007-11-07 02:50:00,79.257,79.257,79.247,79.252,154840000.0
2007-11-07 02:51:00,79.279,79.279,79.253,79.259,138510000.0
2007-11-07 02:53:00,79.252,79.272,79.252,79.272,121250000.0
2007-11-07 02:54:00,79.311,79.314,79.278,79.281,130630000.0
2007-11-07 02:55:00,79.267,79.286,79.267,79.286,76580000.0
2007-11-07 02:56:00,79.281,79.287,79.279,79.287,89890000.0
2007-11-07 02:57:00,79.32,79.32,79.285,79.285,57750000.0
2007-11-07 02:58:00,79.272,79.277,79.271,79.277,95330000.0
2007-11-07 02:59:00,79.281,79.281,79.263,79.275,45460000.0
2007-11-07 03:00:00,79.274,79.302,79.274,79.291,11500000.0
2007-11-07 03:01:00,79.277,79.28,79.277,79.279,62400000.0
2007-11-07 03:02:00,79.284,79.285,79.27,79.27,99720000.0
2007-11-07 03:03:00,79.304,79.304,79.28,79.28,48170000.0
2007-11-07 03:04:00,79.274,79.282,79.274,79.282,5640000.0
2007-11-07 03:05:00,79.277,79.283,79.274,79.278,97240000.0
2007-11-07 03:06:00,79.299,79.299,79.26,79.26,110640000.0
2007-11-07 03:07:00,79.245,79.263,79.245,79.255,138410000.0
2007-11-07 03:08:00,79.247,79.264,79.247,79.258,78330000.0
2007-11-07 03:09:00,79.281,79.281,79.254,79.261,86960000.0
2007-11-07 03:10:00,79.25,79.256,79.25,79.256,53240000.0
2007-11-07 03:11:00,79.268,79.268,79.26,79.265,87990000.0
2007-11-07 03:12:00,79.293,79.293,79.265,79.269,45690000.0
2007-11-07 03:13:00,79.272,79.273,79.271,79.271,7550000.0
2007-11-07 03:14:00,79.276,79.276,79.261,79.276,65610000.0
2007-11-07 03:15:00,79.309,79.309,79.267,79.28,37500000.0
2007-11-07 03:16:00,79.272,79.286,79.272,79.273,43240000.0
2007-11-07 03:17:00,79.281,79.294,79.281,79.294,59400000.0
2007-11-07 03:18:00,79.321,79.321,79.279,79.279,99590000.0
2007-11-07 03:19:00,79.266,79.269,79.266,79.268,72210000.0
2007-11-07 03:20:00,79.26,79.267,79.26,79.26,131310000.0
2007-11-07 03:21:00,79.302,79.302,79.276,79.277,69340000.0
2007-11-07 03:22:00,79.268,79.277,79.268,79.277,118820000.0
2007-11-07 03:23:00,79.271,79.278,79.269,79.278,116110000.0
2007-11-07 03:24:00,79.315,79.321,79.311,79.311,97460000.0
2007-11-07 03:25:00,79.27,79.277,79.267,79.267,130290000.0
2007-11-07 03:26:00,79.276,79.276,79.268,79.269,130540000.0
2007-11-07 03:27:00,79.29,79.29,79.263,79.27,68150000.0
2007-11-07 03:29:00,79.277,79.278,79.267,79.267,124570000.0
2007-11-07 03:30:00,79.286,79.288,79.281,79.281,65080000.0
2007-11-07 03:31:00,79.257,79.264,79.253,79.258,45580000.0
2007-11-07 03:32:00,79.25,79.257,79.25,79.256,152750000.0
2007-11-07 03:33:00,79.293,79.293,79.252,79.252,139780000.0
2007-11-07 03:34:00,79.258,79.267,79.257,79.265,118110000.0
2007-11-07 03:36:00,79.305,79.305,79.291,79.295,105880000.0
2007-11-07 03:37:00,79.257,79.273,79.257,79.272,117780000.0
2007-11-07 03:38:00,79.283,79.286,79.279,79.279,67410000.0
2007-11-07 03:39:00,79.268,79.278,79.258,79.276,81830000.0
2007-11-07 03:40:00,79.286,79.289,79.28,79.289,49820000.0
2007-11-07 03:41:00,79.28,79.286,79.27,79.27,80850000.0
2007-11-07 03:42:00,79.31,79.31,79.271,79.272,43850000.0
2007-11-07 03:43:00,79.273,79.273,79.262,79.262,5260000.0
2007-11-07 03:44:00,79.268,79.268,79.261,79.261,71010000.0
2007-11-07 03:45:00,79.25,79.291,79.25,79.259,66010000.0
2007-11-07 03:46:00,79.268,79.273,79.263,79.263,97270000.0
2007-11-07 03:47:00,79.267,79.267,79.261,79.261,73730000.0
2007-11-07 03:48:00,79.304,79.304,79.263,79.263,106730000.0
2007-11-07 03:49:00,79.27,79.273,79.262,79.262,76120000.0
2007-11-07 03:50:00,79.267,79.267,79.259,79.26,132680000.0
2007-11-07 03:51:00,79.303,79.303,79.266,79.266,102750000.0
2007-11-07 03:52:00,79.253,79.259,79.249,79.249,76440000.0
2007-11-07 03:53:00,79.257,79.257,79.249,79.25,82600000.0
2007-11-07 03:54:00,79.288,79.288,79.28,79.28,96650000.0
2007-11-07 03:55:00,79.255,79.257,79.25,79.251,86250000.0
2007-11-07 03:56:00,79.258,79.259,79.257,79.257,30070000.0
2007-11-07 03:57:00,79.283,79.283,79.264,79.264,50190000.0
2007-11-07 03:58:00,79.27,79.27,79.267,79.267,64240000.0
2007-11-07 03:59:00,79.276,79.277,79.27,79.277,66430000.0
2007-11-07 04:00:00,79.27,79.31,79.25,79.259,112470000.0
2007-11-07 04:01:00,79.265,79.271,79.243,79.263,125750000.0
2007-11-07 04:02:00,79.24,79.27,79.24,79.242,45790000.0
2007-11-07 04:03:00,79.294,79.294,79.264,79.274,62050000.0
2007-11-07 04:04:00,79.268,79.276,79.267,79.269,76560000.0
2007-11-07 04:05:00,79.276,79.279,79.271,79.279,90150000.0
2007-11-07 04:06:00,79.302,79.302,79.276,79.282,38920000.0
2007-11-07 04:09:00,79.313,79.313,79.272,79.272,83290000.0
2007-11-07 04:10:00,79.271,79.271,79.243,79.243,79140000.0
2007-11-07 04:11:00,79.258,79.276,79.258,79.276,48840000.0
2007-11-07 04:12:00,79.308,79.308,79.259,79.27,51290000.0
2007-11-07 04:13:00,79.257,79.259,79.233,79.233,62790000.0
2007-11-07 04:14:00,79.234,79.239,79.211,79.219,49740000.0
2007-11-07 04:15:00,79.282,79.282,79.215,79.215,40850000.0
2007-11-07 04:16:00,79.231,79.231,79.206,79.229,80840000.0
2007-11-07 04:17:00,79.228,79.243,79.212,79.212,92150000.0
2007-11-07 04:18:00,79.27,79.27,79.211,79.214,145710000.0
2007-11-07 04:19:00,79.228,79.23,79.227,79.227,74600000.0
2007-11-07 04:20:00,79.217,79.226,79.207,79.226,84670000.0
2007-11-07 04:21:00,79.262,79.262,79.219,79.224,32010000.0
2007-11-07 04:22:00,79.205,79.205,79.181,79.196,35190000.0
2007-11-07 04:23:00,79.185,79.194,79.175,79.194,41150000.0
2007-11-07 04:24:00,79.241,79.241,79.189,79.203,112510000.0
2007-11-07 04:25:00,79.203,79.203,79.179,79.179,92830000.0
2007-11-07 04:26:00,79.184,79.2,79.172,79.179,41210000.0
2007-11-07 04:27:00,79.186,79.217,79.164,79.164,43180000.0
2007-11-07 04:28:00,79.113,79.113,79.035,79.053,13000000.0
2007-11-07 04:29:00,79.044,79.076,78.965,78.975,64740000.0
2007-11-07 04:30:00,78.964,79.051,78.93,79.03,55610000.0
2007-11-07 04:31:00,79.054,79.096,79.041,79.076,91890000.0
2007-11-07 04:32:00,79.093,79.106,79.051,79.104,153070000.0
2007-11-07 04:33:00,79.146,79.183,79.113,79.163,53010000.0
2007-11-07 04:34:00,79.152,79.154,79.106,79.119,111650000.0
2007-11-07 04:35:00,79.11,79.17,79.11,79.139,112660000.0
2007-11-07 04:36:00,79.166,79.192,79.136,79.18,83910000.0
2007-11-07 04:37:00,79.174,79.245,79.151,79.168,78930000.0
2007-11-07 04:38:00,79.14,79.167,79.13,79.146,46590000.0
2007-11-07 04:39:00,79.154,79.175,79.119,79.126,32800000.0
2007-11-07 04:40:00,79.161,79.177,79.149,79.157,51030000.0
2007-11-07 04:41:00,79.17,79.197,79.126,79.126,32860000.0
2007-11-07 04:42:00,79.179,79.179,79.109,79.138,32900000.0
2007-11-07 04:43:00,79.143,79.151,79.11,79.14,33100000.0
2007-11-07 04:44:00,79.164,79.174,79.147,79.174,64960000.0
2007-11-07 04:45:00,79.211,79.211,79.169,79.195,104480000.0
2007-11-07 04:46:00,79.21,79.254,79.198,79.198,76380000.0
2007-11-07 04:47:00,79.201,79.231,79.201,79.209,74980000.0
2007-11-07 04:48:00,79.251,79.251,79.216,79.22,75970000.0
2007-11-07 04:49:00,79.229,79.263,79.192,79.263,137890000.0
2007-11-07 04:50:00,79.247,79.273,79.218,79.273,134640000.0
2007-11-07 04:51:00,79.286,79.286,79.17,79.185,143310000.0
2007-11-07 04:52:00,79.148,79.208,79.148,79.181,115610000.0
2007-11-07 04:53:00,79.164,79.188,79.147,79.162,62340000.0
2007-11-07 04:54:00,79.143,79.182,79.077,79.164,85850000.0
2007-11-07 04:55:00,79.141,79.189,79.141,79.176,76380000.0
2007-11-07 04:56:00,79.172,79.19,79.154,79.187,68850000.0
2007-11-07 04:57:00,79.22,79.22,79.146,79.188,75390000.0
2007-11-07 04:58:00,79.173,79.18,79.122,79.153,61810000.0
2007-11-07 04:59:00,79.135,79.186,79.135,79.182,52320000.0
2007-11-07 05:00:00,79.181,79.207,79.151,79.155,54460000.0
2007-11-07 05:01:00,79.182,79.182,79.136,79.136,103240000.0
2007-11-07 05:02:00,79.113,79.15,79.113,79.133,101740000.0
2007-11-07 05:03:00,79.186,79.186,79.142,79.142,119100000.0
2007-11-07 05:04:00,79.167,79.192,79.131,79.131,73310000.0
2007-11-07 05:05:00,79.15,79.178,79.13,79.164,63280000.0
2007-11-07 05:06:00,79.21,79.21,79.147,79.161,68060000.0
2007-11-07 05:07:00,79.148,79.148,79.124,79.13,62450000.0
2007-11-07 05:08:00,79.154,79.165,79.143,79.165,49460000.0
2007-11-07 05:09:00,79.201,79.201,79.131,79.164,101200000.0
2007-11-07 05:10:00,79.136,79.152,79.125,79.152,64860000.0
2007-11-07 05:11:00,79.148,79.149,79.146,79.147,78740000.0
2007-11-07 05:12:00,79.186,79.187,79.18,79.182,68630000.0
2007-11-07 05:13:00,79.17,79.178,79.17,79.17,76310000.0
2007-11-07 05:14:00,79.187,79.206,79.168,79.205,78720000.0
2007-11-07 05:15:00,79.234,79.234,79.15,79.179,38950000.0
2007-11-07 05:16:00,79.16,79.186,79.149,79.168,70970000.0
2007-11-07 05:17:00,79.192,79.192,79.154,79.182,85860000.0
2007-11-07 05:18:00,79.203,79.203,79.166,79.178,101560000.0
2007-11-07 05:19:00,79.186,79.192,79.172,79.172,83700000.0
2007-11-07 05:20:00,79.164,79.17,79.129,79.166,47050000.0
2007-11-07 05:21:00,79.18,79.21,79.167,79.197,84910000.0
2007-11-07 05:22:00,79.177,79.184,79.173,79.183,55820000.0
2007-11-07 05:23:00,79.174,79.174,79.118,79.142,60020000.0
2007-11-07 05:24:00,79.194,79.194,79.153,79.173,35400000.0
2007-11-07 05:25:00,79.165,79.173,79.153,79.153,33460000.0
2007-11-07 05:26:00,79.176,79.176,79.151,79.166,48420000.0
2007-11-07 05:27:00,79.208,79.208,79.16,79.172,91200000.0
2007-11-07 05:28:00,79.149,79.172,79.149,79.165,64620000.0
2007-11-07 05:29:00,79.154,79.157,79.141,79.141,113310000.0
2007-11-07 05:30:00,79.207,79.207,79.2,79.201,62530000.0
2007-11-07 05:31:00,79.167,79.169,79.16,79.169,105680000.0
2007-11-07 05:32:00,79.173,79.173,79.144,79.144,97030000.0
2007-11-07 05:33:00,79.193,79.193,79.153,79.153,92440000.0
2007-11-07 05:34:00,79.162,79.162,79.136,79.15,123050000.0
2007-11-07 05:35:00,79.151,79.156,79.148,79.155,119790000.0
2007-11-07 05:36:00,79.194,79.194,79.134,79.134,63970000.0
2007-11-07 05:37:00,79.152,79.152,79.124,79.144,129160000.0
2007-11-07 05:38:00,79.134,79.14,79.104,79.104,108880000.0
2007-11-07 05:39:00,79.16,79.16,79.097,79.097,62860000.0
2007-11-07 05:40:00,79.127,79.133,79.102,79.118,41770000.0
2007-11-07 05:41:00,79.143,79.15,79.115,79.137,149610000.0
2007-11-07 05:42:00,79.18,79.18,79.098,79.117,124750000.0
2007-11-07 05:43:00,79.105,79.128,79.105,79.113,102400000.0
2007-11-07 05:44:00,79.145,79.153,79.12,79.153,84060000.0
2007-11-07 05:45:00,79.18,79.18,79.15,79.15,103640000.0
2007-11-07 05:46:00,79.151,79.153,79.133,79.143,113670000.0
2007-11-07 05:47:00,79.143,79.178,79.143,79.159,68120000.0
2007-11-07 05:48:00,79.197,79.197,79.122,79.122,85020000.0
2007-11-07 05:49:00,79.135,79.135,79.122,79.122,55330000.0
2007-11-07 05:50:00,79.138,79.138,79.129,79.129,81340000.0
2007-11-07 05:51:00,79.173,79.173,79.144,79.158,41400000.0
2007-11-07 05:52:00,79.171,79.174,79.162,79.166,14640000.0
2007-11-07 05:53:00,79.168,79.184,79.153,79.184,30580000.0
2007-11-07 05:54:00,79.222,79.222,79.167,79.167,41160000.0
2007-11-07 05:55:00,79.165,79.173,79.143,79.159,64550000.0
2007-11-07 05:56:00,79.161,79.161,79.135,79.147,101900000.0
2007-11-07 05:57:00,79.183,79.183,79.143,79.143,73120000.0
2007-11-07 05:58:00,79.123,79.141,79.123,79.13,68590000.0
2007-11-07 05:59:00,79.134,79.134,79.107,79.119,73840000.0
2007-11-07 06:00:00,79.164,79.164,79.105,79.105,134190000.0
2007-11-07 06:01:00,79.123,79.123,79.102,79.102,140590000.0
2007-11-07 06:02:00,79.107,79.135,79.104,79.116,128450000.0
2007-11-07 06:03:00,79.149,79.149,79.086,79.101,114270000.0
2007-11-07 06:04:00,79.104,79.109,79.092,79.101,56090000.0
2007-11-07 06:05:00,79.105,79.112,79.084,79.084,85980000.0
2007-11-07 06:06:00,79.134,79.134,79.086,79.1,79290000.0
2007-11-07 06:07:00,79.089,79.097,79.072,79.087,66990000.0
2007-11-07 06:08:00,79.094,79.094,79.071,79.071,79660000.0
2007-11-07 06:09:00,79.133,79.133,79.061,79.07,57100000.0
2007-11-07 06:10:00,79.078,79.092,79.074,79.074,46220000.0
2007-11-07 06:11:00,79.078,79.08,79.053,79.053,63150000.0
2007-11-07 06:12:00,79.101,79.101,79.05,79.064,108480000.0
2007-11-07 06:13:00,79.043,79.055,79.024,79.024,101180000.0
2007-11-07 06:14:00,79.043,79.043,79.019,79.028,109500000.0
2007-11-07 06:15:00,79.051,79.051,79.017,79.031,81530000.0
2007-11-07 06:16:00,79.035,79.044,79.026,79.038,64900000.0
2007-11-07 06:18:00,79.082,79.082,79.053,79.053,67800000.0
2007-11-07 06:19:00,79.058,79.065,79.051,79.065,44790000.0
2007-11-07 06:20:00,79.058,79.073,79.045,79.068,103910000.0
2007-11-07 06:21:00,79.1,79.1,79.058,79.086,66160000.0
2007-11-07 06:22:00,79.066,79.082,79.056,79.067,60180000.0
2007-11-07 06:23:00,79.056,79.06,79.042,79.048,75070000.0
2007-11-07 06:24:00,79.092,79.092,79.032,79.059,76090000.0
2007-11-07 06:25:00,79.067,79.073,79.043,79.043,72990000.0
2007-11-07 06:26:00,79.052,79.072,79.044,79.072,39300000.0
2007-11-07 06:27:00,79.1,79.1,79.05,79.053,71480000.0
2007-11-07 06:28:00,79.056,79.056,79.042,79.05,82970000.0
2007-11-07 06:29:00,79.056,79.058,79.052,79.058,98180000.0
2007-11-07 06:30:00,79.084,79.084,79.053,79.053,79480000.0
2007-11-07 06:31:00,79.056,79.063,79.045,79.051,46770000.0
2007-11-07 06:32:00,79.061,79.067,79.06,79.067,82070000.0
2007-11-07 06:33:00,79.108,79.108,79.046,79.046,56040000.0
2007-11-07 06:34:00,79.052,79.07,79.047,79.051,55860000.0
2007-11-07 06:35:00,79.075,79.076,79.056,79.076,36330000.0
2007-11-07 06:36:00,79.107,79.107,79.058,79.074,38520000.0
2007-11-07 06:37:00,79.074,79.074,79.045,79.057,58550000.0
2007-11-07 06:38:00,79.064,79.064,79.048,79.055,89520000.0
2007-11-07 06:39:00,79.089,79.089,79.057,79.057,62930000.0
2007-11-07 06:40:00,79.047,79.05,79.046,79.048,114640000.0
2007-11-07 06:42:00,79.073,79.073,79.044,79.064,101910000.0
2007-11-07 06:43:00,79.058,79.058,79.034,79.038,102310000.0
2007-11-07 06:44:00,79.033,79.042,79.022,79.022,92170000.0
2007-11-07 06:45:00,79.059,79.059,78.995,78.995,112530000.0
2007-11-07 06:46:00,79.012,79.012,78.985,78.991,119810000.0
2007-11-07 06:47:00,78.994,79.003,78.967,79.003,63380000.0
2007-11-07 06:48:00,79.032,79.032,78.984,79.001,134940000.0
2007-11-07 06:49:00,79.006,79.006,78.986,78.997,109960000.0
2007-11-07 06:50:00,78.984,79.001,78.967,78.986,60470000.0
2007-11-07 06:51:00,79.048,79.048,78.965,78.98,40160000.0
2007-11-07 06:52:00,78.973,78.991,78.973,78.981,140470000.0
2007-11-07 06:53:00,78.979,79.003,78.968,78.981,132030000.0
2007-11-07 06:54:00,78.978,79.018,78.978,78.988,121070000.0
2007-11-07 06:55:00,78.998,79.015,78.985,79.015,84710000.0
2007-11-07 06:56:00,79.007,79.007,78.998,79.005,107610000.0
2007-11-07 06:57:00,79.038,79.038,78.991,78.991,113310000.0
2007-11-07 06:58:00,79.015,79.016,79.01,79.011,67820000.0
2007-11-07 06:59:00,79.006,79.006,78.983,78.989,90610000.0
2007-11-07 07:00:00,79.03,79.03,78.982,78.982,47620000.0
2007-11-07 07:01:00,79.01,79.01,78.994,79.006,85800000.0
2007-11-07 07:02:00,79.026,79.027,79.021,79.021,40290000.0
2007-11-07 07:03:00,79.055,79.055,79.052,79.052,3010000.0
2007-11-07 07:04:00,79.004,79.011,78.996,79.011,11490000.0
2007-11-07 07:05:00,79.001,79.001,78.988,78.988,4320000.0
2007-11-07 07:06:00,79.055,79.055,78.992,78.992,12250000.0
2007-11-07 07:07:00,78.977,78.982,78.96,78.982,10710000.0
2007-11-07 07:08:00,78.978,78.98,78.913,78.931,14560000.0
2007-11-07 07:09:00,78.965,78.965,78.923,78.926,19340000.0
2007-11-07 07:10:00,78.933,78.942,78.926,78.936,19190000.0
2007-11-07 07:11:00,78.93,78.932,78.906,78.92,13150000.0
2007-11-07 07:12:00,78.965,78.965,78.946,78.951,10370000.0
2007-11-07 07:13:00,78.954,78.971,78.954,78.967,16910000.0
2007-11-07 07:14:00,78.953,78.981,78.953,78.971,14320000.0
2007-11-07 07:15:00,78.993,78.993,78.932,78.937,9810000.0
2007-11-07 07:16:00,78.945,78.965,78.936,78.965,15260000.0
2007-11-07 07:17:00,78.952,78.957,78.934,78.948,20840000.0
2007-11-07 07:18:00,78.986,78.986,78.959,78.959,15480000.0
2007-11-07 07:19:00,78.946,78.969,78.929,78.969,15410000.0
2007-11-07 07:20:00,78.967,78.968,78.966,78.968,13150000.0
2007-11-07 07:21:00,79.014,79.014,78.932,78.932,13970000.0
2007-11-07 07:22:00,78.925,78.936,78.907,78.907,20140000.0
2007-11-07 07:23:00,78.929,78.932,78.926,78.926,11690000.0
2007-11-07 07:24:00,78.958,78.958,78.912,78.914,7520000.0
2007-11-07 07:25:00,78.922,78.922,78.881,78.889,10930000.0
2007-11-07 07:26:00,78.892,78.897,78.867,78.888,13720000.0
2007-11-07 07:27:00,78.939,78.94,78.911,78.93,15600000.0
2007-11-07 07:28:00,78.905,78.937,78.905,78.919,15260000.0
2007-11-07 07:29:00,78.925,78.967,78.924,78.967,10420000.0
2007-11-07 07:30:00,79.007,79.007,78.932,78.932,8650000.0
2007-11-07 07:31:00,78.94,78.962,78.932,78.942,15080000.0
2007-11-07 07:32:00,78.927,78.966,78.925,78.925,18680000.0
2007-11-07 07:33:00,78.957,78.986,78.957,78.963,22320000.0
2007-11-07 07:34:00,78.951,78.954,78.934,78.934,12580000.0
2007-11-07 07:35:00,78.955,78.96,78.953,78.957,13040000.0
2007-11-07 07:36:00,78.994,78.994,78.958,78.959,13580000.0
2007-11-07 07:37:00,78.952,78.958,78.939,78.943,14720000.0
2007-11-07 07:38:00,78.959,78.959,78.945,78.945,14310000.0
2007-11-07 07:39:00,78.976,78.976,78.927,78.931,11850000.0
2007-11-07 07:40:00,78.955,78.955,78.94,78.94,9390000.0
2007-11-07 07:41:00,78.934,78.941,78.923,78.923,11950000.0
2007-11-07 07:42:00,78.97,78.97,78.922,78.922,14390000.0
2007-11-07 07:43:00,78.926,78.926,78.901,78.901,10370000.0
2007-11-07 07:44:00,78.901,78.933,78.9,78.931,10940000.0
2007-11-07 07:45:00,78.986,78.986,78.919,78.924,14460000.0
2007-11-07 07:46:00,78.936,78.937,78.912,78.912,16340000.0
2007-11-07 07:47:00,78.894,78.898,78.879,78.881,19190000.0
2007-11-07 07:48:00,78.911,78.911,78.875,78.885,15110000.0
2007-11-07 07:49:00,78.884,78.894,78.876,78.879,20890000.0
2007-11-07 07:50:00,78.875,78.884,78.868,78.879,14660000.0
2007-11-07 07:51:00,78.905,78.905,78.877,78.877,10180000.0
2007-11-07 07:52:00,78.855,78.87,78.852,78.858,18840000.0
2007-11-07 07:53:00,78.851,78.866,78.851,78.866,12580000.0
2007-11-07 07:54:00,78.878,78.878,78.826,78.834,10560000.0
2007-11-07 07:55:00,78.813,78.829,78.813,78.818,18790000.0
2007-11-07 07:56:00,78.826,78.839,78.826,78.839,16930000.0
2007-11-07 07:57:00,78.855,78.864,78.842,78.842,19340000.0
2007-11-07 07:58:00,78.839,78.848,78.839,78.843,12030000.0
2007-11-07 07:59:00,78.833,78.843,78.833,78.837,10010000.0
2007-11-07 08:00:00,78.869,78.869,78.817,78.818,12240000.0
2007-11-07 08:01:00,78.838,78.842,78.82,78.842,14840000.0
2007-11-07 08:02:00,78.855,78.864,78.843,78.843,8830000.0
2007-11-07 08:03:00,78.875,78.875,78.852,78.852,12260000.0
2007-11-07 08:04:00,78.858,78.863,78.846,78.846,10900000.0
2007-11-07 08:05:00,78.832,78.843,78.832,78.839,10720000.0
2007-11-07 08:06:00,78.872,78.872,78.847,78.855,8670000.0
2007-11-07 08:07:00,78.839,78.851,78.824,78.824,16980000.0
2007-11-07 08:08:00,78.836,78.849,78.832,78.849,13710000.0
2007-11-07 08:09:00,78.899,78.899,78.867,78.879,10910000.0
2007-11-07 08:10:00,78.882,78.901,78.882,78.89,17640000.0
2007-11-07 08:11:00,78.889,78.893,78.883,78.883,9580000.0
2007-11-07 08:12:00,78.886,78.911,78.885,78.895,11880000.0
2007-11-07 08:13:00,78.876,78.884,78.87,78.871,18600000.0
2007-11-07 08:14:00,78.874,78.9,78.866,78.9,10520000.0
2007-11-07 08:15:00,78.937,78.937,78.895,78.908,13710000.0
2007-11-07 08:16:00,78.894,78.899,78.885,78.898,18870000.0
2007-11-07 08:17:00,78.888,78.903,78.888,78.903,14500000.0
2007-11-07 08:18:00,78.92,78.92,78.908,78.917,11910000.0
2007-11-07 08:19:00,78.933,78.937,78.922,78.935,20700000.0
2007-11-07 08:20:00,78.928,78.935,78.928,78.934,11490000.0
2007-11-07 08:21:00,78.935,78.954,78.926,78.936,12060000.0
2007-11-07 08:22:00,78.932,78.944,78.932,78.939,11090000.0
2007-11-07 08:23:00,78.93,78.945,78.93,78.937,17130000.0
2007-11-07 08:24:00,78.962,78.962,78.918,78.939,19950000.0
2007-11-07 08:25:00,78.925,78.934,78.923,78.93,20400000.0
2007-11-07 08:26:00,78.915,78.92,78.904,78.91,16900000.0
2007-11-07 08:27:00,78.942,78.942,78.91,78.912,10150000.0
2007-11-07 08:28:00,78.904,78.919,78.901,78.908,17880000.0
2007-11-07 08:30:00,78.94,78.94,78.913,78.922,12830000.0
2007-11-07 08:31:00,78.935,78.942,78.924,78.939,20000000.0
2007-11-07 08:32:00,78.935,78.937,78.917,78.922,16790000.0
2007-11-07 08:33:00,78.964,78.964,78.923,78.923,15440000.0
2007-11-07 08:34:00,78.924,78.928,78.914,78.928,12830000.0
2007-11-07 08:35:00,78.936,78.936,78.921,78.926,14460000.0
2007-11-07 08:36:00,78.907,78.936,78.898,78.905,16010000.0
2007-11-07 08:37:00,78.892,78.901,78.887,78.901,13990000.0
2007-11-07 08:38:00,78.906,78.917,78.905,78.911,11130000.0
2007-11-07 08:39:00,78.941,78.941,78.897,78.897,6050000.0
2007-11-07 08:40:00,78.878,78.884,78.874,78.881,9850000.0
2007-11-07 08:41:00,78.879,78.89,78.879,78.89,13750000.0
2007-11-07 08:42:00,78.91,78.91,78.873,78.873,16470000.0
2007-11-07 08:43:00,78.884,78.89,78.872,78.872,9770000.0
2007-11-07 08:44:00,78.858,78.859,78.856,78.856,10190000.0
2007-11-07 08:45:00,78.896,78.896,78.85,78.85,15110000.0
2007-11-07 08:46:00,78.852,78.852,78.828,78.833,10370000.0
2007-11-07 08:47:00,78.843,78.853,78.842,78.847,15410000.0
2007-11-07 08:48:00,78.896,78.896,78.878,78.878,19280000.0
2007-11-07 08:49:00,78.861,78.864,78.851,78.851,13740000.0
2007-11-07 08:50:00,78.853,78.863,78.853,78.857,10510000.0
2007-11-07 08:51:00,78.885,78.885,78.867,78.869,15280000.0
2007-11-07 08:52:00,78.899,78.912,78.894,78.91,15780000.0
2007-11-07 08:53:00,78.922,78.931,78.922,78.927,11580000.0
2007-11-07 08:54:00,78.945,78.954,78.931,78.936,11500000.0
2007-11-07 08:55:00,78.93,78.944,78.93,78.944,18490000.0
2007-11-07 08:57:00,78.964,78.964,78.931,78.936,10700000.0
2007-11-07 09:00:00,78.988,78.988,78.94,78.94,13800000.0
2007-11-07 09:01:00,78.929,78.941,78.921,78.921,14920000.0
2007-11-07 09:02:00,78.934,78.94,78.926,78.934,13410000.0
2007-11-07 09:03:00,78.972,78.972,78.928,78.929,13650000.0
2007-11-07 09:04:00,78.913,78.93,78.913,78.93,5860000.0
2007-11-07 09:05:00,78.93,78.936,78.926,78.926,16530000.0
2007-11-07 09:06:00,78.931,78.939,78.915,78.926,12780000.0
2007-11-07 09:07:00,78.916,78.921,78.893,78.893,16580000.0
2007-11-07 09:08:00,78.877,78.89,78.877,78.879,7900000.0
2007-11-07 09:09:00,78.929,78.929,78.886,78.886,15070000.0
2007-11-07 09:10:00,78.866,78.874,78.866,78.874,11900000.0
2007-11-07 09:11:00,78.889,78.897,78.882,78.894,18210000.0
2007-11-07 09:12:00,78.918,78.918,78.887,78.888,11880000.0
2007-11-07 09:13:00,78.911,78.926,78.904,78.924,14590000.0
2007-11-07 09:14:00,78.938,78.942,78.895,78.896,14740000.0
2007-11-07 09:15:00,78.915,78.915,78.885,78.895,7900000.0
2007-11-07 09:16:00,78.884,78.884,78.856,78.881,14700000.0
2007-11-07 09:17:00,78.879,78.884,78.855,78.866,17230000.0
2007-11-07 09:18:00,78.85,78.85,78.767,78.768,12810000.0
2007-11-07 09:19:00,78.774,78.78,78.764,78.764,16140000.0
2007-11-07 09:20:00,78.75,78.77,78.745,78.767,10040000.0
2007-11-07 09:21:00,78.787,78.787,78.76,78.774,18810000.0
2007-11-07 09:22:00,78.784,78.808,78.784,78.807,18230000.0
2007-11-07 09:23:00,78.826,78.838,78.804,78.804,15060000.0
2007-11-07 09:24:00,78.839,78.839,78.807,78.82,11360000.0
2007-11-07 09:25:00,78.784,78.784,78.731,78.731,13760000.0
2007-11-07 09:26:00,78.735,78.743,78.725,78.743,12800000.0
2007-11-07 09:27:00,78.772,78.772,78.735,78.735,18980000.0
2007-11-07 09:28:00,78.738,78.755,78.738,78.755,4880000.0
2007-11-07 09:29:00,78.751,78.758,78.734,78.758,17700000.0
2007-11-07 09:30:00,78.763,78.799,78.759,78.764,18150000.0
2007-11-07 09:31:00,78.761,78.777,78.761,78.777,12020000.0
2007-11-07 09:32:00,78.762,78.765,78.737,78.74,15230000.0
2007-11-07 09:33:00,78.791,78.791,78.746,78.746,8460000.0
2007-11-07 09:34:00,78.757,78.775,78.751,78.775,13940000.0
2007-11-07 09:35:00,78.767,78.788,78.767,78.776,14500000.0
2007-11-07 09:36:00,78.811,78.818,78.795,78.809,11540000.0
2007-11-07 09:37:00,78.811,78.826,78.81,78.826,21590000.0
2007-11-07 09:38:00,78.828,78.829,78.821,78.821,11650000.0
2007-11-07 09:39:00,78.848,78.848,78.818,78.832,12240000.0
2007-11-07 09:40:00,78.831,78.844,78.831,78.844,12770000.0
2007-11-07 09:41:00,78.855,78.859,78.849,78.851,12400000.0
2007-11-07 09:42:00,78.867,78.867,78.841,78.856,11120000.0
2007-11-07 09:43:00,78.869,78.879,78.863,78.865,15950000.0
2007-11-07 09:44:00,78.863,78.863,78.842,78.843,16390000.0
2007-11-07 09:45:00,78.881,78.881,78.853,78.863,11500000.0
2007-11-07 09:46:00,78.851,78.867,78.849,78.849,21260000.0
2007-11-07 09:47:00,78.856,78.862,78.854,78.86,11140000.0
2007-11-07 09:48:00,78.857,78.886,78.849,78.857,14500000.0
2007-11-07 09:49:00,78.856,78.856,78.835,78.844,17510000.0
2007-11-07 09:50:00,78.831,78.842,78.819,78.834,21030000.0
2007-11-07 09:51:00,78.853,78.853,78.825,78.834,10760000.0
2007-11-07 09:52:00,78.833,78.833,78.821,78.821,3190000.0
2007-11-07 09:53:00,78.817,78.834,78.817,78.834,13530000.0
2007-11-07 09:54:00,78.839,78.863,78.839,78.863,15780000.0
2007-11-07 09:55:00,78.865,78.878,78.857,78.871,19950000.0
2007-11-07 09:56:00,78.857,78.881,78.857,78.881,9950000.0
2007-11-07 09:57:00,78.901,78.901,78.864,78.864,9810000.0
2007-11-07 09:58:00,78.881,78.884,78.867,78.871,19610000.0
2007-11-07 09:59:00,78.87,78.87,78.838,78.849,17130000.0
2007-11-07 10:00:00,78.868,78.879,78.849,78.85,15220000.0
2007-11-07 10:01:00,78.843,78.851,78.838,78.845,12390000.0
2007-11-07 10:02:00,78.825,78.857,78.825,78.852,12970000.0
2007-11-07 10:03:00,78.88,78.88,78.861,78.87,11490000.0
2007-11-07 10:04:00,78.856,78.879,78.848,78.859,96040000.0
2007-11-07 10:05:00,78.865,78.865,78.844,78.857,74230000.0
2007-11-07 10:06:00,78.878,78.891,78.87,78.876,118620000.0
2007-11-07 10:07:00,78.856,78.861,78.844,78.849,117370000.0
2007-11-07 10:08:00,78.859,78.867,78.846,78.848,105080000.0
2007-11-07 10:09:00,78.884,78.884,78.831,78.831,109120000.0
2007-11-07 10:10:00,78.833,78.842,78.826,78.826,90890000.0
2007-11-07 10:11:00,78.832,78.838,78.827,78.834,28250000.0
2007-11-07 10:12:00,78.83,78.861,78.828,78.842,27590000.0
2007-11-07 10:13:00,78.835,78.842,78.826,78.826,89040000.0
2007-11-07 10:14:00,78.822,78.836,78.817,78.836,118990000.0
2007-11-07 10:15:00,78.828,78.858,78.826,78.83,78890000.0
2007-11-07 10:16:00,78.834,78.834,78.82,78.826,104240000.0
2007-11-07 10:17:00,78.835,78.842,78.822,78.822,122740000.0
2007-11-07 10:18:00,78.854,78.854,78.824,78.824,86170000.0
2007-11-07 10:19:00,78.831,78.849,78.831,78.848,99820000.0
2007-11-07 10:20:00,78.837,78.84,78.822,78.823,84620000.0
2007-11-07 10:21:00,78.861,78.861,78.851,78.851,74630000.0
2007-11-07 10:22:00,78.829,78.836,78.813,78.813,83040000.0
2007-11-07 10:23:00,78.819,78.832,78.815,78.82,130400000.0
2007-11-07 10:24:00,78.843,78.843,78.816,78.827,50700000.0
2007-11-07 10:25:00,78.83,78.839,78.81,78.827,113380000.0
2007-11-07 10:26:00,78.812,78.834,78.812,78.834,75620000.0
2007-11-07 10:27:00,78.852,78.852,78.826,78.835,110660000.0
2007-11-07 10:28:00,78.828,78.844,78.822,78.844,116300000.0
2007-11-07 10:29:00,78.829,78.838,78.827,78.836,100120000.0
2007-11-07 10:30:00,78.875,78.875,78.868,78.868,52170000.0
2007-11-07 10:31:00,78.842,78.844,78.836,78.838,66300000.0
2007-11-07 10:32:00,78.828,78.841,78.828,78.841,88830000.0
2007-11-07 10:33:00,78.883,78.883,78.848,78.858,63110000.0
2007-11-07 10:34:00,78.869,78.885,78.869,78.885,90440000.0
2007-11-07 10:35:00,78.871,78.903,78.871,78.903,57160000.0
2007-11-07 10:36:00,78.915,78.924,78.894,78.894,44350000.0
2007-11-07 10:37:00,78.886,78.886,78.868,78.881,99730000.0
2007-11-07 10:38:00,78.897,78.912,78.896,78.906,86810000.0
2007-11-07 10:39:00,78.93,78.934,78.916,78.934,75050000.0
2007-11-07 10:40:00,78.936,78.942,78.925,78.927,66810000.0
2007-11-07 10:41:00,78.918,78.932,78.918,78.926,46980000.0
2007-11-07 10:42:00,78.968,78.968,78.933,78.941,56580000.0
2007-11-07 10:43:00,78.918,78.935,78.911,78.935,106840000.0
2007-11-07 10:44:00,78.919,78.936,78.914,78.92,116830000.0
2007-11-07 10:45:00,78.941,78.941,78.899,78.899,103290000.0
2007-11-07 10:46:00,78.896,78.896,78.88,78.88,96380000.0
2007-11-07 10:47:00,78.886,78.892,78.873,78.873,98540000.0
2007-11-07 10:48:00,78.901,78.901,78.881,78.897,51150000.0
2007-11-07 10:49:00,78.876,78.884,78.868,78.883,96070000.0
2007-11-07 10:50:00,78.868,78.889,78.868,78.88,61860000.0
2007-11-07 10:51:00,78.899,78.899,78.865,78.87,61040000.0
2007-11-07 10:52:00,78.862,78.899,78.862,78.878,46870000.0
2007-11-07 10:53:00,78.89,78.902,78.885,78.899,79480000.0
2007-11-07 10:54:00,78.922,78.922,78.885,78.885,131850000.0
2007-11-07 10:55:00,78.883,78.892,78.874,78.881,144510000.0
2007-11-07 10:56:00,78.894,78.894,78.877,78.877,92750000.0
2007-11-07 10:57:00,78.92,78.92,78.884,78.898,90480000.0
2007-11-07 10:58:00,78.888,78.897,78.874,78.897,95070000.0
2007-11-07 10:59:00,78.877,78.888,78.872,78.875,107410000.0
2007-11-07 11:00:00,78.897,78.908,78.884,78.884,133270000.0
2007-11-07 11:01:00,78.879,78.883,78.872,78.872,90770000.0
2007-11-07 11:02:00,78.875,78.875,78.851,78.857,66690000.0
2007-11-07 11:03:00,78.874,78.874,78.855,78.856,57970000.0
2007-11-07 11:04:00,78.863,78.863,78.848,78.848,116230000.0
2007-11-07 11:05:00,78.832,78.833,78.814,78.831,171450000.0
2007-11-07 11:06:00,78.871,78.871,78.821,78.849,127020000.0
2007-11-07 11:07:00,78.847,78.856,78.845,78.856,87180000.0
2007-11-07 11:08:00,78.838,78.846,78.831,78.846,77730000.0
2007-11-07 11:09:00,78.884,78.884,78.849,78.849,97960000.0
2007-11-07 11:10:00,78.859,78.86,78.845,78.846,98530000.0
2007-11-07 11:11:00,78.837,78.838,78.829,78.831,109580000.0
2007-11-07 11:12:00,78.879,78.879,78.822,78.822,155100000.0
2007-11-07 11:13:00,78.834,78.856,78.827,78.856,100510000.0
2007-11-07 11:14:00,78.847,78.853,78.821,78.821,130330000.0
2007-11-07 11:15:00,78.849,78.849,78.82,78.839,111020000.0
2007-11-07 11:16:00,78.834,78.835,78.817,78.824,106350000.0
2007-11-07 11:17:00,78.839,78.839,78.82,78.82,60890000.0
2007-11-07 11:18:00,78.862,78.862,78.783,78.797,50380000.0
2007-11-07 11:19:00,78.775,78.8,78.76,78.794,102490000.0
2007-11-07 11:20:00,78.786,78.809,78.784,78.784,82360000.0
2007-11-07 11:21:00,78.797,78.822,78.797,78.798,97470000.0
2007-11-07 11:22:00,78.782,78.787,78.766,78.766,85580000.0
2007-11-07 11:23:00,78.756,78.776,78.737,78.747,73720000.0
2007-11-07 11:24:00,78.79,78.79,78.747,78.761,93550000.0
2007-11-07 11:25:00,78.745,78.757,78.74,78.757,106140000.0
2007-11-07 11:26:00,78.745,78.745,78.726,78.744,67570000.0
2007-11-07 11:27:00,78.77,78.77,78.726,78.726,96050000.0
2007-11-07 11:28:00,78.725,78.725,78.666,78.67,71270000.0
2007-11-07 11:29:00,78.682,78.721,78.682,78.721,107440000.0
2007-11-07 11:30:00,78.727,78.752,78.72,78.733,100340000.0
2007-11-07 11:31:00,78.744,78.746,78.734,78.746,106670000.0
2007-11-07 11:32:00,78.733,78.733,78.675,78.675,57820000.0
2007-11-07 11:33:00,78.675,78.692,78.657,78.692,36180000.0
2007-11-07 11:34:00,78.696,78.707,78.684,78.701,91980000.0
2007-11-07 11:35:00,78.714,78.714,78.698,78.698,72940000.0
2007-11-07 11:36:00,78.723,78.734,78.708,78.734,70460000.0
2007-11-07 11:37:00,78.745,78.745,78.73,78.73,102970000.0
2007-11-07 11:38:00,78.735,78.747,78.693,78.693,113090000.0
2007-11-07 11:39:00,78.725,78.725,78.694,78.715,68270000.0
2007-11-07 11:40:00,78.689,78.689,78.649,78.649,84090000.0
2007-11-07 11:41:00,78.654,78.66,78.608,78.612,67910000.0
2007-11-07 11:42:00,78.633,78.633,78.61,78.626,103410000.0
2007-11-07 11:43:00,78.631,78.631,78.578,78.578,107400000.0
2007-11-07 11:44:00,78.585,78.588,78.568,78.577,82980000.0
2007-11-07 11:45:00,78.567,78.594,78.556,78.569,59460000.0
2007-11-07 11:46:00,78.574,78.586,78.515,78.542,47470000.0
2007-11-07 11:47:00,78.55,78.559,78.521,78.539,128040000.0
2007-11-07 11:48:00,78.573,78.573,78.527,78.527,99230000.0
2007-11-07 11:49:00,78.535,78.555,78.506,78.555,126970000.0
2007-11-07 11:50:00,78.568,78.576,78.56,78.576,121950000.0
2007-11-07 11:51:00,78.59,78.598,78.572,78.581,146260000.0
2007-11-07 11:52:00,78.573,78.619,78.573,78.594,86640000.0
2007-11-07 11:53:00,78.614,78.614,78.6,78.608,94260000.0
2007-11-07 11:54:00,78.644,78.644,78.606,78.606,98350000.0
2007-11-07 11:55:00,78.589,78.606,78.584,78.597,75610000.0
2007-11-07 11:56:00,78.598,78.614,78.583,78.597,73580000.0
2007-11-07 11:57:00,78.594,78.609,78.559,78.564,98750000.0
2007-11-07 11:58:00,78.546,78.566,78.535,78.566,70730000.0
2007-11-07 11:59:00,78.567,78.567,78.544,78.551,80200000.0
2007-11-07 12:00:00,78.58,78.58,78.493,78.529,87350000.0
2007-11-07 12:01:00,78.523,78.523,78.449,78.451,73750000.0
2007-11-07 12:02:00,78.451,78.451,78.415,78.415,107380000.0
2007-11-07 12:03:00,78.404,78.441,78.404,78.426,74580000.0
2007-11-07 12:04:00,78.421,78.473,78.421,78.455,60970000.0
2007-11-07 12:05:00,78.448,78.458,78.428,78.448,116780000.0
2007-11-07 12:06:00,78.482,78.482,78.455,78.468,90180000.0
2007-11-07 12:07:00,78.467,78.479,78.448,78.452,95340000.0
2007-11-07 12:08:00,78.446,78.464,78.441,78.462,69710000.0
2007-11-07 12:09:00,78.472,78.472,78.456,78.456,58010000.0
2007-11-07 12:10:00,78.449,78.46,78.439,78.439,92310000.0
2007-11-07 12:11:00,78.44,78.455,78.44,78.455,66510000.0
2007-11-07 12:12:00,78.452,78.477,78.452,78.475,98820000.0
2007-11-07 12:13:00,78.463,78.475,78.457,78.463,96590000.0
2007-11-07 12:14:00,78.473,78.532,78.473,78.532,114360000.0
2007-11-07 12:15:00,78.537,78.579,78.537,78.537,55850000.0
2007-11-07 12:16:00,78.534,78.534,78.51,78.51,55480000.0
2007-11-07 12:17:00,78.512,78.526,78.487,78.501,96680000.0
2007-11-07 12:18:00,78.543,78.543,78.5,78.5,140160000.0
2007-11-07 12:19:00,78.506,78.506,78.5,78.505,100650000.0
2007-11-07 12:20:00,78.5,78.507,78.499,78.506,93250000.0
2007-11-07 12:21:00,78.58,78.58,78.475,78.475,85240000.0
2007-11-07 12:22:00,78.458,78.465,78.442,78.463,96390000.0
2007-11-07 12:23:00,78.459,78.479,78.459,78.459,115100000.0
2007-11-07 12:24:00,78.496,78.496,78.448,78.448,83390000.0
2007-11-07 12:25:00,78.448,78.457,78.443,78.457,68430000.0
2007-11-07 12:26:00,78.448,78.448,78.442,78.446,22730000.0
2007-11-07 12:27:00,78.477,78.477,78.452,78.457,57560000.0
2007-11-07 12:28:00,78.471,78.505,78.466,78.505,88930000.0
2007-11-07 12:29:00,78.5,78.503,78.483,78.503,70340000.0
2007-11-07 12:30:00,78.544,78.544,78.499,78.502,68090000.0
2007-11-07 12:31:00,78.492,78.505,78.492,78.498,87620000.0
2007-11-07 12:32:00,78.505,78.505,78.481,78.489,64020000.0
2007-11-07 12:33:00,78.496,78.511,78.475,78.489,78850000.0
2007-11-07 12:34:00,78.474,78.474,78.417,78.417,98140000.0
2007-11-07 12:35:00,78.429,78.445,78.429,78.445,65160000.0
2007-11-07 12:36:00,78.471,78.471,78.441,78.441,89920000.0
2007-11-07 12:37:00,78.442,78.442,78.428,78.428,68300000.0
2007-11-07 12:38:00,78.436,78.444,78.431,78.435,38360000.0
2007-11-07 12:39:00,78.462,78.462,78.424,78.428,71490000.0
2007-11-07 12:40:00,78.418,78.429,78.415,78.418,67290000.0
2007-11-07 12:41:00,78.41,78.419,78.41,78.417,81950000.0
2007-11-07 12:42:00,78.444,78.444,78.418,78.429,49820000.0
2007-11-07 12:43:00,78.413,78.425,78.413,78.425,91090000.0
2007-11-07 12:44:00,78.424,78.425,78.41,78.425,116690000.0
2007-11-07 12:45:00,78.452,78.452,78.434,78.448,106540000.0
2007-11-07 12:46:00,78.452,78.471,78.452,78.463,64830000.0
2007-11-07 12:47:00,78.471,78.488,78.464,78.486,101410000.0
2007-11-07 12:48:00,78.511,78.511,78.486,78.49,94490000.0
2007-11-07 12:49:00,78.48,78.495,78.48,78.495,93240000.0
2007-11-07 12:50:00,78.492,78.503,78.49,78.49,27260000.0
2007-11-07 12:51:00,78.542,78.542,78.479,78.479,39110000.0
2007-11-07 12:52:00,78.471,78.471,78.446,78.459,41370000.0
2007-11-07 12:53:00,78.475,78.483,78.461,78.466,13790000.0
2007-11-07 12:54:00,78.504,78.504,78.466,78.472,56320000.0
2007-11-07 12:55:00,78.483,78.529,78.483,78.522,48180000.0
2007-11-07 12:56:00,78.51,78.535,78.506,78.535,45860000.0
2007-11-07 12:57:00,78.579,78.579,78.537,78.539,111150000.0
2007-11-07 12:58:00,78.552,78.575,78.546,78.566,62280000.0
2007-11-07 12:59:00,78.569,78.581,78.561,78.561,42810000.0
2007-11-07 13:00:00,78.619,78.619,78.546,78.546,46230000.0
2007-11-07 13:01:00,78.53,78.543,78.524,78.543,43080000.0
2007-11-07 13:02:00,78.537,78.555,78.512,78.512,75640000.0
2007-11-07 13:03:00,78.545,78.545,78.525,78.537,99340000.0
2007-11-07 13:04:00,78.548,78.556,78.543,78.556,94270000.0
2007-11-07 13:05:00,78.541,78.555,78.541,78.551,145710000.0
2007-11-07 13:06:00,78.572,78.573,78.559,78.559,46310000.0
2007-11-07 13:07:00,78.551,78.581,78.551,78.581,65950000.0
2007-11-07 13:08:00,78.574,78.604,78.574,78.604,40840000.0
2007-11-07 13:09:00,78.635,78.635,78.614,78.618,36360000.0
2007-11-07 13:10:00,78.624,78.624,78.603,78.607,35320000.0
2007-11-07 13:11:00,78.613,78.613,78.598,78.598,24460000.0
2007-11-07 13:12:00,78.648,78.648,78.566,78.566,19010000.0
2007-11-07 13:13:00,78.565,78.574,78.555,78.574,69120000.0
2007-11-07 13:14:00,78.568,78.572,78.551,78.551,33050000.0
2007-11-07 13:15:00,78.582,78.582,78.544,78.559,65420000.0
2007-11-07 13:16:00,78.566,78.572,78.543,78.543,33600000.0
2007-11-07 13:17:00,78.53,78.533,78.521,78.521,67980000.0
2007-11-07 13:18:00,78.536,78.536,78.466,78.493,37220000.0
2007-11-07 13:19:00,78.475,78.491,78.454,78.454,89770000.0
2007-11-07 13:20:00,78.44,78.454,78.44,78.444,94140000.0
2007-11-07 13:21:00,78.471,78.471,78.432,78.432,43510000.0
2007-11-07 13:22:00,78.451,78.465,78.444,78.447,38010000.0
2007-11-07 13:23:00,78.438,78.441,78.43,78.43,20930000.0
2007-11-07 13:24:00,78.461,78.461,78.428,78.431,43210000.0
2007-11-07 13:25:00,78.436,78.436,78.422,78.435,77320000.0
2007-11-07 13:26:00,78.432,78.454,78.432,78.454,63190000.0
2007-11-07 13:27:00,78.47,78.47,78.438,78.44,37430000.0
2007-11-07 13:28:00,78.432,78.45,78.432,78.447,102790000.0
2007-11-07 13:29:00,78.453,78.453,78.434,78.434,82800000.0
2007-11-07 13:30:00,78.456,78.456,78.426,78.438,47390000.0
2007-11-07 13:31:00,78.428,78.43,78.402,78.402,39670000.0
2007-11-07 13:32:00,78.4,78.413,78.396,78.413,34450000.0
2007-11-07 13:33:00,78.444,78.444,78.403,78.403,86170000.0
2007-11-07 13:34:00,78.39,78.419,78.39,78.415,107220000.0
2007-11-07 13:35:00,78.409,78.416,78.409,78.411,69780000.0
2007-11-07 13:36:00,78.442,78.442,78.404,78.411,72710000.0
2007-11-07 13:37:00,78.401,78.422,78.401,78.422,53590000.0
2007-11-07 13:38:00,78.422,78.447,78.422,78.426,95300000.0
2007-11-07 13:39:00,78.461,78.461,78.433,78.453,67220000.0
2007-11-07 13:40:00,78.463,78.466,78.453,78.466,80890000.0
2007-11-07 13:41:00,78.475,78.48,78.455,78.455,73880000.0
2007-11-07 13:42:00,78.482,78.482,78.446,78.467,123460000.0
2007-11-07 13:43:00,78.455,78.464,78.442,78.448,104600000.0
2007-11-07 13:44:00,78.457,78.463,78.449,78.449,91000000.0
2007-11-07 13:45:00,78.459,78.497,78.458,78.458,100960000.0
2007-11-07 13:46:00,78.443,78.444,78.414,78.434,78120000.0
2007-11-07 13:47:00,78.432,78.441,78.415,78.441,80030000.0
2007-11-07 13:48:00,78.471,78.473,78.452,78.473,107530000.0
2007-11-07 13:49:00,78.478,78.485,78.472,78.479,61900000.0
2007-11-07 13:50:00,78.495,78.496,78.489,78.489,94280000.0
2007-11-07 13:51:00,78.556,78.556,78.456,78.465,75540000.0
2007-11-07 13:52:00,78.446,78.452,78.425,78.442,93440000.0
2007-11-07 13:53:00,78.433,78.433,78.404,78.404,74720000.0
2007-11-07 13:54:00,78.445,78.462,78.427,78.448,66420000.0
2007-11-07 13:55:00,78.457,78.457,78.432,78.432,97490000.0
2007-11-07 13:56:00,78.441,78.448,78.44,78.447,84000000.0
2007-11-07 13:57:00,78.492,78.492,78.438,78.438,109630000.0
2007-11-07 13:58:00,78.42,78.425,78.414,78.415,79280000.0
2007-11-07 13:59:00,78.401,78.411,78.393,78.408,134880000.0
2007-11-07 14:00:00,78.4,78.426,78.365,78.365,103570000.0
2007-11-07 14:01:00,78.346,78.351,78.327,78.33,88450000.0
2007-11-07 14:02:00,78.334,78.334,78.307,78.326,80270000.0
2007-11-07 14:03:00,78.384,78.384,78.324,78.342,96620000.0
2007-11-07 14:04:00,78.35,78.37,78.335,78.335,83760000.0
2007-11-07 14:05:00,78.328,78.34,78.315,78.335,23310000.0
2007-11-07 14:06:00,78.359,78.359,78.281,78.301,54750000.0
2007-11-07 14:07:00,78.295,78.323,78.295,78.299,65880000.0
2007-11-07 14:08:00,78.284,78.291,78.237,78.253,59910000.0
2007-11-07 14:09:00,78.282,78.282,78.239,78.269,106180000.0
2007-11-07 14:10:00,78.27,78.278,78.23,78.232,123770000.0
2007-11-07 14:11:00,78.229,78.25,78.229,78.247,40860000.0
2007-11-07 14:12:00,78.262,78.281,78.262,78.273,63340000.0
2007-11-07 14:13:00,78.274,78.289,78.263,78.282,74520000.0
2007-11-07 14:14:00,78.3,78.323,78.3,78.317,90480000.0
2007-11-07 14:15:00,78.309,78.35,78.291,78.311,49230000.0
2007-11-07 14:16:00,78.302,78.327,78.292,78.292,69020000.0
2007-11-07 14:17:00,78.297,78.297,78.29,78.291,39880000.0
2007-11-07 14:18:00,78.332,78.332,78.295,78.313,77870000.0
2007-11-07 14:19:00,78.305,78.314,78.295,78.314,77970000.0
2007-11-07 14:20:00,78.304,78.31,78.292,78.304,50890000.0
2007-11-07 14:21:00,78.334,78.334,78.305,78.317,49870000.0
2007-11-07 14:22:00,78.309,78.314,78.302,78.314,64390000.0
2007-11-07 14:23:00,78.305,78.305,78.298,78.304,51720000.0
2007-11-07 14:24:00,78.329,78.329,78.291,78.291,46970000.0
2007-11-07 14:25:00,78.307,78.31,78.284,78.288,86280000.0
2007-11-07 14:26:00,78.288,78.337,78.288,78.321,100510000.0
2007-11-07 14:27:00,78.365,78.365,78.325,78.325,148190000.0
2007-11-07 14:28:00,78.329,78.351,78.326,78.347,75920000.0
2007-11-07 14:29:00,78.343,78.375,78.343,78.375,93940000.0
2007-11-07 14:30:00,78.374,78.409,78.343,78.343,32470000.0
2007-11-07 14:31:00,78.356,78.382,78.356,78.375,35640000.0
2007-11-07 14:32:00,78.379,78.395,78.379,78.388,47410000.0
2007-11-07 14:33:00,78.418,78.418,78.366,78.366,108910000.0
2007-11-07 14:34:00,78.364,78.364,78.323,78.323,90630000.0
2007-11-07 14:35:00,78.353,78.372,78.353,78.363,40100000.0
2007-11-07 14:36:00,78.373,78.373,78.352,78.36,46780000.0
2007-11-07 14:37:00,78.373,78.38,78.363,78.363,13560000.0
2007-11-07 14:38:00,78.347,78.35,78.316,78.318,58230000.0
2007-11-07 14:39:00,78.345,78.345,78.323,78.323,59870000.0
2007-11-07 14:40:00,78.322,78.344,78.322,78.344,85150000.0
2007-11-07 14:41:00,78.358,78.374,78.355,78.359,162350000.0
2007-11-07 14:42:00,78.385,78.385,78.357,78.375,52600000.0
2007-11-07 14:43:00,78.39,78.405,78.39,78.393,116740000.0
2007-11-07 14:44:00,78.399,78.4,78.397,78.399,117950000.0
2007-11-07 14:45:00,78.43,78.43,78.382,78.382,85520000.0
2007-11-07 14:46:00,78.371,78.388,78.357,78.384,78360000.0
2007-11-07 14:47:00,78.379,78.393,78.369,78.369,52220000.0
2007-11-07 14:48:00,78.368,78.399,78.368,78.381,33470000.0
2007-11-07 14:49:00,78.383,78.405,78.383,78.396,53100000.0
2007-11-07 14:50:00,78.407,78.407,78.391,78.391,30320000.0
2007-11-07 14:51:00,78.422,78.422,78.37,78.37,33800000.0
2007-11-07 14:52:00,78.359,78.367,78.359,78.367,40890000.0
2007-11-07 14:53:00,78.357,78.365,78.357,78.36,66830000.0
2007-11-07 14:54:00,78.399,78.399,78.339,78.339,102660000.0
2007-11-07 14:55:00,78.332,78.343,78.295,78.295,80660000.0
2007-11-07 14:56:00,78.28,78.32,78.276,78.32,76670000.0
2007-11-07 14:57:00,78.36,78.36,78.31,78.32,81390000.0
2007-11-07 14:58:00,78.297,78.297,78.28,78.288,148370000.0
2007-11-07 14:59:00,78.295,78.298,78.287,78.289,141550000.0
2007-11-07 15:00:00,78.319,78.319,78.295,78.299,127890000.0
2007-11-07 15:01:00,78.294,78.297,78.29,78.295,108310000.0
2007-11-07 15:02:00,78.289,78.294,78.28,78.28,66500000.0
2007-11-07 15:03:00,78.33,78.33,78.269,78.283,87190000.0
2007-11-07 15:04:00,78.267,78.275,78.254,78.262,76400000.0
2007-11-07 15:05:00,78.286,78.356,78.276,78.276,70840000.0
2007-11-07 15:06:00,78.307,78.336,78.289,78.317,77740000.0
2007-11-07 15:07:00,78.336,78.42,78.336,78.392,64210000.0
2007-11-07 15:08:00,78.404,78.634,78.404,78.433,51030000.0
2007-11-07 15:09:00,78.407,78.494,78.354,78.407,56630000.0
2007-11-07 15:10:00,78.399,78.399,78.341,78.394,119230000.0
2007-11-07 15:11:00,78.393,78.393,78.34,78.343,100960000.0
2007-11-07 15:12:00,78.37,78.37,78.338,78.362,113360000.0
2007-11-07 15:13:00,78.37,78.4,78.37,78.396,79100000.0
2007-11-07 15:14:00,78.382,78.389,78.354,78.354,73290000.0
2007-11-07 15:15:00,78.381,78.381,78.331,78.358,73920000.0
2007-11-07 15:16:00,78.372,78.392,78.362,78.362,71290000.0
2007-11-07 15:17:00,78.363,78.363,78.337,78.35,52470000.0
2007-11-07 15:18:00,78.38,78.38,78.337,78.349,93660000.0
2007-11-07 15:19:00,78.354,78.354,78.32,78.32,67860000.0
2007-11-07 15:20:00,78.31,78.34,78.31,78.34,74490000.0
2007-11-07 15:21:00,78.393,78.393,78.356,78.385,69020000.0
2007-11-07 15:22:00,78.38,78.421,78.38,78.421,77190000.0
2007-11-07 15:23:00,78.423,78.446,78.423,78.433,73480000.0
2007-11-07 15:24:00,78.44,78.474,78.436,78.474,41360000.0
2007-11-07 15:25:00,78.479,78.5,78.476,78.494,72340000.0
2007-11-07 15:26:00,78.489,78.534,78.476,78.534,88370000.0
2007-11-07 15:27:00,78.562,78.562,78.498,78.503,102180000.0
2007-11-07 15:28:00,78.489,78.523,78.489,78.523,86170000.0
2007-11-07 15:29:00,78.513,78.542,78.513,78.52,48950000.0
2007-11-07 15:30:00,78.499,78.565,78.499,78.563,85950000.0
2007-11-07 15:31:00,78.562,78.589,78.562,78.57,65100000.0
2007-11-07 15:32:00,78.564,78.592,78.564,78.57,62980000.0
2007-11-07 15:33:00,78.601,78.601,78.566,78.582,37250000.0
2007-11-07 15:34:00,78.568,78.573,78.562,78.568,38510000.0
2007-11-07 15:35:00,78.557,78.573,78.541,78.558,49660000.0
2007-11-07 15:36:00,78.596,78.596,78.532,78.532,92240000.0
2007-11-07 15:37:00,78.53,78.536,78.515,78.536,67840000.0
2007-11-07 15:38:00,78.528,78.544,78.523,78.53,119980000.0
2007-11-07 15:39:00,78.571,78.571,78.508,78.516,65110000.0
2007-11-07 15:40:00,78.515,78.515,78.496,78.502,106700000.0
2007-11-07 15:41:00,78.503,78.503,78.474,78.479,108530000.0
2007-11-07 15:42:00,78.5,78.5,78.452,78.455,98520000.0
2007-11-07 15:43:00,78.443,78.469,78.443,78.457,121500000.0
2007-11-07 15:44:00,78.47,78.476,78.441,78.441,127840000.0
2007-11-07 15:45:00,78.472,78.472,78.436,78.443,65650000.0
2007-11-07 15:46:00,78.434,78.453,78.434,78.44,144220000.0
2007-11-07 15:47:00,78.442,78.464,78.442,78.451,119980000.0
2007-11-07 15:48:00,78.482,78.482,78.447,78.464,60810000.0
2007-11-07 15:49:00,78.449,78.475,78.448,78.475,43410000.0
2007-11-07 15:50:00,78.476,78.476,78.469,78.474,150430000.0
2007-11-07 15:51:00,78.515,78.515,78.477,78.485,132090000.0
2007-11-07 15:52:00,78.496,78.511,78.496,78.498,122280000.0
2007-11-07 15:53:00,78.506,78.519,78.487,78.498,95200000.0
2007-11-07 15:54:00,78.493,78.535,78.493,78.5,108150000.0
2007-11-07 15:55:00,78.507,78.54,78.506,78.515,109190000.0
2007-11-07 15:56:00,78.525,78.532,78.519,78.519,72380000.0
2007-11-07 15:57:00,78.553,78.553,78.504,78.513,86540000.0
2007-11-07 15:58:00,78.51,78.534,78.51,78.534,47700000.0
2007-11-07 15:59:00,78.55,78.553,78.543,78.548,86830000.0
2007-11-07 16:00:00,78.555,78.568,78.532,78.533,42460000.0
2007-11-07 16:01:00,78.534,78.55,78.532,78.548,19060000.0
2007-11-07 16:02:00,78.548,78.553,78.542,78.542,98840000.0
2007-11-07 16:03:00,78.598,78.598,78.523,78.53,87030000.0
2007-11-07 16:04:00,78.519,78.535,78.519,78.534,94740000.0
2007-11-07 16:05:00,78.542,78.542,78.502,78.503,29530000.0
2007-11-07 16:06:00,78.532,78.532,78.475,78.475,45140000.0
2007-11-07 16:07:00,78.469,78.473,78.461,78.469,39990000.0
2007-11-07 16:08:00,78.478,78.484,78.468,78.484,103540000.0
2007-11-07 16:09:00,78.513,78.513,78.483,78.491,56420000.0
2007-11-07 16:10:00,78.482,78.513,78.482,78.505,48910000.0
2007-11-07 16:11:00,78.517,78.517,78.496,78.515,43550000.0
2007-11-07 16:12:00,78.541,78.541,78.513,78.52,107630000.0
2007-11-07 16:13:00,78.527,78.536,78.521,78.536,61540000.0
2007-11-07 16:14:00,78.532,78.562,78.532,78.556,43430000.0
2007-11-07 16:15:00,78.597,78.597,78.541,78.557,47200000.0
2007-11-07 16:16:00,78.56,78.592,78.56,78.584,45910000.0
2007-11-07 16:17:00,78.575,78.578,78.569,78.577,80340000.0
2007-11-07 16:18:00,78.605,78.605,78.566,78.586,93960000.0
2007-11-07 16:19:00,78.577,78.585,78.571,78.571,98230000.0
2007-11-07 16:20:00,78.56,78.578,78.545,78.545,159150000.0
2007-11-07 16:21:00,78.579,78.579,78.556,78.563,42530000.0
2007-11-07 16:22:00,78.555,78.562,78.543,78.55,61310000.0
2007-11-07 16:23:00,78.56,78.571,78.552,78.552,46170000.0
2007-11-07 16:24:00,78.545,78.578,78.545,78.559,33990000.0
2007-11-07 16:25:00,78.56,78.572,78.56,78.566,39040000.0
2007-11-07 16:26:00,78.575,78.575,78.567,78.567,24070000.0
2007-11-07 16:27:00,78.626,78.626,78.579,78.587,19650000.0
2007-11-07 16:28:00,78.581,78.625,78.581,78.625,67960000.0
2007-11-07 16:29:00,78.624,78.642,78.624,78.639,36800000.0
2007-11-07 16:30:00,78.664,78.664,78.625,78.641,63910000.0
2007-11-07 16:31:00,78.631,78.654,78.631,78.646,29140000.0
2007-11-07 16:32:00,78.637,78.643,78.621,78.635,64860000.0
2007-11-07 16:33:00,78.631,78.651,78.607,78.607,34090000.0
2007-11-07 16:34:00,78.61,78.628,78.607,78.628,78810000.0
2007-11-07 16:35:00,78.637,78.651,78.628,78.651,91420000.0
2007-11-07 16:36:00,78.663,78.688,78.643,78.643,48760000.0
2007-11-07 16:37:00,78.653,78.689,78.653,78.68,46240000.0
2007-11-07 16:38:00,78.677,78.681,78.661,78.661,20460000.0
2007-11-07 16:39:00,78.692,78.692,78.667,78.672,41050000.0
2007-11-07 16:40:00,78.659,78.672,78.651,78.665,82440000.0
2007-11-07 16:41:00,78.677,78.683,78.67,78.67,61160000.0
2007-11-07 16:42:00,78.721,78.721,78.667,78.673,39870000.0
2007-11-07 16:43:00,78.659,78.682,78.654,78.661,96490000.0
2007-11-07 16:44:00,78.673,78.708,78.673,78.697,89720000.0
2007-11-07 16:45:00,78.688,78.716,78.672,78.672,47160000.0
2007-11-07 16:46:00,78.655,78.655,78.626,78.626,48570000.0
2007-11-07 16:47:00,78.623,78.636,78.623,78.636,35230000.0
2007-11-07 16:48:00,78.673,78.673,78.638,78.641,80390000.0
2007-11-07 16:49:00,78.645,78.645,78.623,78.645,105010000.0
2007-11-07 16:50:00,78.638,78.646,78.631,78.639,68020000.0
2007-11-07 16:51:00,78.633,78.66,78.627,78.637,74060000.0
2007-11-07 16:52:00,78.634,78.634,78.621,78.621,58010000.0
2007-11-07 16:53:00,78.626,78.632,78.61,78.625,99420000.0
2007-11-07 16:54:00,78.638,78.638,78.582,78.584,73460000.0
2007-11-07 16:55:00,78.595,78.603,78.584,78.595,79440000.0
2007-11-07 16:56:00,78.609,78.609,78.585,78.593,74370000.0
2007-11-07 16:57:00,78.597,78.62,78.581,78.588,127820000.0
2007-11-07 16:58:00,78.599,78.606,78.599,78.601,102020000.0
2007-11-07 16:59:00,78.589,78.607,78.589,78.59,89010000.0
2007-11-07 17:00:00,78.598,78.636,78.587,78.592,102780000.0
2007-11-07 17:01:00,78.57,78.593,78.562,78.562,78990000.0
2007-11-07 17:02:00,78.564,78.564,78.542,78.548,84120000.0
2007-11-07 17:03:00,78.561,78.599,78.561,78.594,99190000.0
2007-11-07 17:04:00,78.611,78.613,78.584,78.613,61770000.0
2007-11-07 17:05:00,78.631,78.663,78.628,78.663,93730000.0
2007-11-07 17:06:00,78.651,78.681,78.651,78.657,70410000.0
2007-11-07 17:07:00,78.648,78.661,78.644,78.658,91910000.0
2007-11-07 17:08:00,78.671,78.714,78.659,78.714,74430000.0
2007-11-07 17:09:00,78.74,78.74,78.679,78.708,59800000.0
2007-11-07 17:10:00,78.701,78.731,78.701,78.731,97200000.0
2007-11-07 17:11:00,78.731,78.751,78.726,78.74,79610000.0
2007-11-07 17:12:00,78.775,78.775,78.737,78.743,112340000.0
2007-11-07 17:13:00,78.723,78.723,78.681,78.683,76760000.0
2007-11-07 17:14:00,78.664,78.681,78.648,78.665,135410000.0
2007-11-07 17:15:00,78.693,78.693,78.651,78.662,101410000.0
2007-11-07 17:16:00,78.655,78.681,78.647,78.653,76300000.0
2007-11-07 17:17:00,78.659,78.671,78.648,78.65,84890000.0
2007-11-07 17:18:00,78.662,78.662,78.646,78.652,96760000.0
2007-11-07 17:19:00,78.637,78.648,78.621,78.621,87580000.0
2007-11-07 17:20:00,78.63,78.635,78.622,78.622,22950000.0
2007-11-07 17:21:00,78.654,78.661,78.616,78.646,58190000.0
2007-11-07 17:22:00,78.65,78.652,78.639,78.639,65330000.0
2007-11-07 17:23:00,78.628,78.635,78.624,78.635,67860000.0
2007-11-07 17:24:00,78.662,78.662,78.634,78.642,107180000.0
2007-11-07 17:25:00,78.642,78.642,78.621,78.621,126130000.0
2007-11-07 17:26:00,78.626,78.638,78.611,78.611,44260000.0
2007-11-07 17:27:00,78.651,78.651,78.59,78.601,58950000.0
2007-11-07 17:28:00,78.589,78.599,78.586,78.595,73110000.0
2007-11-07 17:29:00,78.588,78.604,78.586,78.604,95160000.0
2007-11-07 17:30:00,78.619,78.648,78.605,78.605,44990000.0
2007-11-07 17:31:00,78.592,78.622,78.592,78.622,74880000.0
2007-11-07 17:32:00,78.612,78.625,78.612,78.612,39150000.0
2007-11-07 17:33:00,78.641,78.641,78.584,78.584,78460000.0
2007-11-07 17:34:00,78.574,78.582,78.552,78.552,81150000.0
2007-11-07 17:35:00,78.558,78.573,78.555,78.573,51580000.0
2007-11-07 17:36:00,78.604,78.604,78.552,78.553,53990000.0
2007-11-07 17:37:00,78.544,78.555,78.494,78.494,60340000.0
2007-11-07 17:38:00,78.474,78.482,78.464,78.482,45430000.0
2007-11-07 17:39:00,78.531,78.531,78.478,78.486,49700000.0
2007-11-07 17:40:00,78.48,78.5,78.48,78.484,87410000.0
2007-11-07 17:41:00,78.503,78.524,78.503,78.509,100000000.0
2007-11-07 17:42:00,78.544,78.544,78.51,78.526,144980000.0
2007-11-07 17:43:00,78.53,78.543,78.525,78.543,70310000.0
2007-11-07 17:44:00,78.553,78.585,78.553,78.567,89860000.0
2007-11-07 17:45:00,78.604,78.604,78.571,78.588,33940000.0
2007-11-07 17:46:00,78.583,78.596,78.583,78.587,35180000.0
2007-11-07 17:47:00,78.587,78.637,78.587,78.625,44030000.0
2007-11-07 17:48:00,78.633,78.66,78.618,78.653,114100000.0
2007-11-07 17:49:00,78.664,78.664,78.642,78.646,95430000.0
2007-11-07 17:50:00,78.64,78.649,78.607,78.628,39750000.0
2007-11-07 17:51:00,78.669,78.669,78.632,78.634,42760000.0
2007-11-07 17:52:00,78.628,78.648,78.628,78.648,13700000.0
2007-11-07 17:53:00,78.668,78.682,78.658,78.668,62210000.0
2007-11-07 17:54:00,78.703,78.703,78.649,78.654,55230000.0
2007-11-07 17:55:00,78.639,78.661,78.629,78.637,90650000.0
2007-11-07 17:56:00,78.644,78.644,78.624,78.629,159700000.0
2007-11-07 17:57:00,78.642,78.642,78.594,78.627,57500000.0
2007-11-07 17:58:00,78.625,78.633,78.605,78.61,123850000.0
2007-11-07 17:59:00,78.604,78.633,78.595,78.633,110150000.0
2007-11-07 18:00:00,78.644,78.657,78.599,78.604,90550000.0
2007-11-07 18:01:00,78.584,78.592,78.573,78.578,78330000.0
2007-11-07 18:02:00,78.589,78.603,78.577,78.591,45470000.0
2007-11-07 18:03:00,78.624,78.624,78.601,78.611,29220000.0
2007-11-07 18:04:00,78.596,78.596,78.567,78.571,48580000.0
2007-11-07 18:05:00,78.56,78.589,78.556,78.578,27570000.0
2007-11-07 18:06:00,78.617,78.617,78.575,78.575,35210000.0
2007-11-07 18:07:00,78.562,78.602,78.556,78.578,37390000.0
2007-11-07 18:08:00,78.589,78.607,78.567,78.597,63720000.0
2007-11-07 18:09:00,78.624,78.624,78.59,78.611,105190000.0
2007-11-07 18:10:00,78.608,78.655,78.608,78.64,81080000.0
2007-11-07 18:11:00,78.627,78.628,78.604,78.625,72450000.0
2007-11-07 18:12:00,78.671,78.671,78.61,78.623,81090000.0
2007-11-07 18:13:00,78.615,78.634,78.615,78.634,131760000.0
2007-11-07 18:14:00,78.642,78.642,78.612,78.612,133700000.0
2007-11-07 18:15:00,78.639,78.639,78.614,78.617,141740000.0
2007-11-07 18:16:00,78.607,78.614,78.6,78.609,112150000.0
2007-11-07 18:17:00,78.608,78.616,78.602,78.616,63420000.0
2007-11-07 18:18:00,78.654,78.654,78.615,78.615,99810000.0
2007-11-07 18:19:00,78.601,78.655,78.601,78.655,80880000.0
2007-11-07 18:20:00,78.657,78.661,78.625,78.633,78080000.0
2007-11-07 18:21:00,78.674,78.674,78.624,78.637,84830000.0
2007-11-07 18:22:00,78.629,78.636,78.618,78.618,65180000.0
2007-11-07 18:23:00,78.61,78.626,78.61,78.626,54220000.0
2007-11-07 18:24:00,78.674,78.674,78.618,78.623,70430000.0
2007-11-07 18:25:00,78.62,78.62,78.566,78.566,118820000.0
2007-11-07 18:26:00,78.565,78.565,78.55,78.55,100810000.0
2007-11-07 18:27:00,78.582,78.582,78.554,78.563,114220000.0
2007-11-07 18:28:00,78.551,78.564,78.551,78.552,90720000.0
2007-11-07 18:29:00,78.553,78.597,78.553,78.597,68590000.0
2007-11-07 18:30:00,78.602,78.642,78.6,78.6,72960000.0
2007-11-07 18:31:00,78.607,78.615,78.603,78.614,67840000.0
2007-11-07 18:32:00,78.618,78.634,78.611,78.611,50670000.0
2007-11-07 18:33:00,78.652,78.652,78.612,78.629,96470000.0
2007-11-07 18:34:00,78.636,78.636,78.62,78.62,63230000.0
2007-11-07 18:35:00,78.61,78.623,78.604,78.615,70720000.0
2007-11-07 18:36:00,78.645,78.645,78.616,78.628,69150000.0
2007-11-07 18:37:00,78.636,78.636,78.614,78.62,77810000.0
2007-11-07 18:38:00,78.609,78.616,78.609,78.609,75180000.0
2007-11-07 18:39:00,78.631,78.631,78.604,78.612,39760000.0
2007-11-07 18:40:00,78.615,78.616,78.609,78.616,69580000.0
2007-11-07 18:41:00,78.612,78.624,78.612,78.622,91240000.0
2007-11-07 18:42:00,78.641,78.641,78.614,78.622,100750000.0
2007-11-07 18:43:00,78.627,78.633,78.622,78.628,85900000.0
2007-11-07 18:44:00,78.618,78.62,78.617,78.619,51470000.0
2007-11-07 18:45:00,78.662,78.662,78.616,78.616,87320000.0
2007-11-07 18:46:00,78.61,78.633,78.61,78.627,66770000.0
2007-11-07 18:47:00,78.621,78.627,78.619,78.62,56670000.0
2007-11-07 18:48:00,78.679,78.679,78.631,78.632,41550000.0
2007-11-07 18:49:00,78.635,78.635,78.613,78.621,36000000.0
2007-11-07 18:50:00,78.613,78.633,78.613,78.619,50510000.0
2007-11-07 18:51:00,78.631,78.659,78.615,78.615,87220000.0
2007-11-07 18:52:00,78.621,78.634,78.621,78.628,65010000.0
2007-11-07 18:53:00,78.634,78.641,78.613,78.635,121200000.0
2007-11-07 18:54:00,78.664,78.664,78.637,78.637,59390000.0
2007-11-07 18:55:00,78.632,78.652,78.632,78.633,112090000.0
2007-11-07 18:56:00,78.639,78.644,78.63,78.639,106390000.0
2007-11-07 18:57:00,78.665,78.665,78.631,78.631,94790000.0
2007-11-07 18:58:00,78.638,78.652,78.634,78.652,123580000.0
2007-11-07 18:59:00,78.65,78.668,78.647,78.664,127580000.0
2007-11-07 19:00:00,78.664,78.711,78.657,78.664,58640000.0
2007-11-07 19:01:00,78.647,78.651,78.645,78.648,129550000.0
2007-11-07 19:02:00,78.635,78.636,78.624,78.633,115360000.0
2007-11-07 19:03:00,78.662,78.662,78.629,78.63,68880000.0
2007-11-07 19:04:00,78.637,78.638,78.63,78.63,47350000.0
2007-11-07 19:05:00,78.625,78.625,78.612,78.612,147820000.0
2007-11-07 19:06:00,78.634,78.634,78.61,78.61,131490000.0
2007-11-07 19:07:00,78.62,78.638,78.62,78.627,120460000.0
2007-11-07 19:08:00,78.634,78.636,78.621,78.636,87950000.0
2007-11-07 19:09:00,78.661,78.661,78.622,78.627,111730000.0
2007-11-07 19:10:00,78.611,78.616,78.588,78.588,111890000.0
2007-11-07 19:11:00,78.581,78.581,78.563,78.563,67900000.0
2007-11-07 19:12:00,78.583,78.583,78.539,78.54,81710000.0
2007-11-07 19:13:00,78.524,78.53,78.507,78.518,57540000.0
2007-11-07 19:14:00,78.524,78.543,78.524,78.536,83450000.0
2007-11-07 19:15:00,78.572,78.572,78.535,78.549,43330000.0
2007-11-07 19:16:00,78.539,78.541,78.516,78.516,11450000.0
2007-11-07 19:17:00,78.518,78.544,78.511,78.511,85180000.0
2007-11-07 19:18:00,78.539,78.539,78.493,78.493,100310000.0
2007-11-07 19:19:00,78.493,78.504,78.491,78.494,112620000.0
2007-11-07 19:20:00,78.483,78.493,78.47,78.493,70180000.0
2007-11-07 19:21:00,78.52,78.52,78.475,78.505,81200000.0
2007-11-07 19:22:00,78.518,78.527,78.511,78.527,54490000.0
2007-11-07 19:23:00,78.542,78.552,78.533,78.539,90040000.0
2007-11-07 19:24:00,78.559,78.559,78.515,78.515,42210000.0
2007-11-07 19:25:00,78.493,78.493,78.482,78.482,6840000.0
2007-11-07 19:26:00,78.489,78.502,78.481,78.481,45610000.0
2007-11-07 19:27:00,78.507,78.507,78.491,78.498,10140000.0
2007-11-07 19:28:00,78.505,78.505,78.482,78.482,93450000.0
2007-11-07 19:29:00,78.481,78.498,78.481,78.494,114580000.0
2007-11-07 19:30:00,78.515,78.515,78.483,78.483,88420000.0
2007-11-07 19:31:00,78.482,78.496,78.482,78.491,65080000.0
2007-11-07 19:32:00,78.504,78.528,78.504,78.525,66740000.0
2007-11-07 19:33:00,78.565,78.565,78.538,78.542,74740000.0
2007-11-07 19:34:00,78.531,78.537,78.53,78.53,60370000.0
2007-11-07 19:35:00,78.535,78.535,78.514,78.525,18300000.0
2007-11-07 19:36:00,78.558,78.579,78.546,78.567,51340000.0
2007-11-07 19:37:00,78.538,78.555,78.535,78.555,38890000.0
2007-11-07 19:38:00,78.541,78.561,78.536,78.561,83820000.0
2007-11-07 19:39:00,78.579,78.579,78.563,78.575,67290000.0
2007-11-07 19:40:00,78.579,78.585,78.569,78.569,128710000.0
2007-11-07 19:41:00,78.575,78.584,78.567,78.584,43060000.0
2007-11-07 19:42:00,78.604,78.604,78.584,78.584,125980000.0
2007-11-07 19:43:00,78.588,78.608,78.573,78.573,107200000.0
2007-11-07 19:44:00,78.58,78.58,78.544,78.544,96470000.0
2007-11-07 19:45:00,78.571,78.571,78.537,78.547,113570000.0
2007-11-07 19:46:00,78.537,78.552,78.537,78.552,116550000.0
2007-11-07 19:47:00,78.546,78.55,78.533,78.537,69810000.0
2007-11-07 19:48:00,78.572,78.572,78.524,78.524,115990000.0
2007-11-07 19:49:00,78.504,78.512,78.475,78.491,130630000.0
2007-11-07 19:50:00,78.487,78.496,78.483,78.491,85080000.0
2007-11-07 19:51:00,78.516,78.516,78.48,78.48,39340000.0
2007-11-07 19:52:00,78.493,78.493,78.482,78.482,128410000.0
2007-11-07 19:53:00,78.485,78.485,78.465,78.477,128830000.0
2007-11-07 19:54:00,78.519,78.519,78.48,78.498,121950000.0
2007-11-07 19:55:00,78.498,78.504,78.483,78.504,78680000.0
2007-11-07 19:56:00,78.513,78.532,78.513,78.531,110900000.0
2007-11-07 19:57:00,78.552,78.552,78.513,78.517,131880000.0
2007-11-07 19:58:00,78.501,78.501,78.481,78.493,63840000.0
2007-11-07 19:59:00,78.505,78.509,78.484,78.504,93230000.0
2007-11-07 20:00:00,78.539,78.539,78.497,78.497,57180000.0
2007-11-07 20:01:00,78.475,78.488,78.446,78.452,71140000.0
2007-11-07 20:02:00,78.459,78.476,78.453,78.476,53780000.0
2007-11-07 20:03:00,78.508,78.508,78.484,78.498,90680000.0
2007-11-07 20:04:00,78.496,78.496,78.477,78.485,72980000.0
2007-11-07 20:05:00,78.49,78.503,78.486,78.496,103740000.0
2007-11-07 20:06:00,78.518,78.518,78.486,78.486,116570000.0
2007-11-07 20:07:00,78.473,78.48,78.472,78.473,109430000.0
2007-11-07 20:08:00,78.479,78.487,78.472,78.472,113950000.0
2007-11-07 20:09:00,78.507,78.507,78.478,78.478,86470000.0
2007-11-07 20:10:00,78.484,78.492,78.477,78.477,27370000.0
2007-11-07 20:11:00,78.465,78.472,78.46,78.46,28670000.0
2007-11-07 20:12:00,78.497,78.497,78.455,78.474,89990000.0
2007-11-07 20:13:00,78.465,78.483,78.461,78.483,105640000.0
2007-11-07 20:14:00,78.474,78.475,78.459,78.459,78110000.0
2007-11-07 20:15:00,78.484,78.484,78.447,78.447,99900000.0
2007-11-07 20:16:00,78.426,78.43,78.413,78.413,123020000.0
2007-11-07 20:17:00,78.404,78.425,78.394,78.407,85100000.0
2007-11-07 20:18:00,78.42,78.42,78.396,78.396,2820000.0
2007-11-07 20:19:00,78.341,78.365,78.341,78.358,80060000.0
2007-11-07 20:20:00,78.373,78.392,78.366,78.38,73730000.0
2007-11-07 20:21:00,78.412,78.418,78.328,78.336,15440000.0
2007-11-07 20:22:00,78.336,78.351,78.327,78.344,123230000.0
2007-11-07 20:23:00,78.336,78.339,78.309,78.335,48660000.0
2007-11-07 20:24:00,78.361,78.361,78.28,78.304,111870000.0
2007-11-07 20:25:00,78.314,78.35,78.314,78.344,8260000.0
2007-11-07 20:26:00,78.366,78.366,78.334,78.346,110420000.0
2007-11-07 20:27:00,78.377,78.377,78.295,78.295,110270000.0
2007-11-07 20:28:00,78.312,78.35,78.312,78.336,100590000.0
2007-11-07 20:29:00,78.314,78.35,78.314,78.333,47130000.0
2007-11-07 20:30:00,78.387,78.387,78.329,78.342,61040000.0
2007-11-07 20:31:00,78.34,78.369,78.34,78.369,95370000.0
2007-11-07 20:32:00,78.395,78.434,78.359,78.434,67860000.0
2007-11-07 20:33:00,78.461,78.461,78.41,78.422,89190000.0
2007-11-07 20:34:00,78.404,78.404,78.375,78.395,48940000.0
2007-11-07 20:35:00,78.378,78.414,78.375,78.375,48250000.0
2007-11-07 20:36:00,78.434,78.434,78.358,78.372,100830000.0
2007-11-07 20:37:00,78.37,78.386,78.332,78.352,90890000.0
2007-11-07 20:38:00,78.337,78.344,78.322,78.331,74610000.0
2007-11-07 20:39:00,78.364,78.364,78.326,78.338,61900000.0
2007-11-07 20:40:00,78.327,78.381,78.327,78.381,46420000.0
2007-11-07 20:41:00,78.386,78.393,78.371,78.371,60270000.0
2007-11-07 20:42:00,78.393,78.393,78.364,78.371,114030000.0
2007-11-07 20:43:00,78.377,78.385,78.373,78.373,116300000.0
2007-11-07 20:44:00,78.379,78.38,78.374,78.379,105780000.0
2007-11-07 20:45:00,78.43,78.43,78.374,78.374,99220000.0
2007-11-07 20:46:00,78.387,78.39,78.385,78.388,103500000.0
2007-11-07 20:47:00,78.38,78.389,78.364,78.383,55280000.0
2007-11-07 20:48:00,78.411,78.411,78.349,78.397,99420000.0
2007-11-07 20:49:00,78.377,78.407,78.377,78.392,64990000.0
2007-11-07 20:50:00,78.401,78.436,78.396,78.42,65350000.0
2007-11-07 20:51:00,78.428,78.438,78.401,78.401,47410000.0
2007-11-07 20:52:00,78.426,78.434,78.425,78.425,88390000.0
2007-11-07 20:53:00,78.424,78.424,78.396,78.415,121980000.0
2007-11-07 20:54:00,78.43,78.43,78.37,78.37,5820000.0
2007-11-07 20:55:00,78.343,78.371,78.333,78.371,89990000.0
2007-11-07 20:56:00,78.365,78.376,78.343,78.366,90290000.0
2007-11-07 20:57:00,78.432,78.432,78.387,78.387,103040000.0
2007-11-07 20:58:00,78.395,78.406,78.39,78.4,111330000.0
2007-11-07 20:59:00,78.406,78.406,78.368,78.372,136350000.0
2007-11-07 21:00:00,78.364,78.389,78.358,78.372,84150000.0
2007-11-07 21:01:00,78.356,78.366,78.329,78.352,70580000.0
2007-11-07 21:02:00,78.345,78.346,78.302,78.324,58220000.0
2007-11-07 21:03:00,78.357,78.357,78.31,78.344,115010000.0
2007-11-07 21:04:00,78.347,78.378,78.322,78.378,176240000.0
2007-11-07 21:05:00,78.346,78.363,78.318,78.318,126940000.0
2007-11-07 21:06:00,78.377,78.377,78.332,78.335,87200000.0
2007-11-07 21:07:00,78.367,78.373,78.327,78.327,87570000.0
2007-11-07 21:08:00,78.371,78.391,78.352,78.382,96460000.0
2007-11-07 21:09:00,78.391,78.398,78.352,78.398,99540000.0
2007-11-07 21:10:00,78.387,78.387,78.355,78.385,110720000.0
2007-11-07 21:11:00,78.394,78.418,78.376,78.408,140920000.0
2007-11-07 21:12:00,78.437,78.437,78.376,78.411,109480000.0
2007-11-07 21:13:00,78.423,78.423,78.386,78.398,141950000.0
2007-11-07 21:14:00,78.381,78.397,78.376,78.397,112060000.0
2007-11-07 21:15:00,78.392,78.433,78.392,78.407,108570000.0
2007-11-07 21:16:00,78.387,78.446,78.387,78.407,56560000.0
2007-11-07 21:17:00,78.396,78.453,78.396,78.45,52900000.0
2007-11-07 21:18:00,78.462,78.48,78.425,78.456,104470000.0
2007-11-07 21:19:00,78.481,78.481,78.429,78.429,85050000.0
2007-11-07 21:20:00,78.437,78.474,78.437,78.448,98690000.0
2007-11-07 21:21:00,78.441,78.5,78.421,78.421,92160000.0
2007-11-07 21:22:00,78.424,78.424,78.402,78.422,74250000.0
2007-11-07 21:23:00,78.421,78.434,78.421,78.428,102310000.0
2007-11-07 21:24:00,78.463,78.463,78.438,78.442,109710000.0
2007-11-07 21:25:00,78.452,78.452,78.434,78.438,76050000.0
2007-11-07 21:26:00,78.446,78.45,78.434,78.449,93200000.0
2007-11-07 21:27:00,78.468,78.468,78.417,78.455,68880000.0
2007-11-07 21:28:00,78.448,78.478,78.448,78.466,102680000.0
2007-11-07 21:29:00,78.483,78.483,78.462,78.476,98990000.0
2007-11-07 21:30:00,78.493,78.493,78.472,78.478,103460000.0
2007-11-07 21:31:00,78.476,78.476,78.453,78.458,53250000.0
2007-11-07 21:32:00,78.441,78.465,78.433,78.465,31540000.0
2007-11-07 21:33:00,78.482,78.482,78.447,78.45,94980000.0
2007-11-07 21:34:00,78.438,78.459,78.434,78.458,77210000.0
2007-11-07 21:35:00,78.472,78.483,78.454,78.483,66820000.0
2007-11-07 21:36:00,78.492,78.492,78.459,78.459,95450000.0
2007-11-07 21:37:00,78.479,78.495,78.451,78.451,108170000.0
2007-11-07 21:38:00,78.473,78.518,78.461,78.487,67220000.0
2007-11-07 21:39:00,78.5,78.5,78.453,78.453,85190000.0
2007-11-07 21:40:00,78.467,78.499,78.463,78.463,62520000.0
2007-11-07 21:41:00,78.492,78.509,78.473,78.503,97590000.0
2007-11-07 21:42:00,78.523,78.523,78.503,78.507,109480000.0
2007-11-07 21:43:00,78.5,78.53,78.496,78.527,86730000.0
2007-11-07 21:44:00,78.535,78.541,78.515,78.527,59420000.0
2007-11-07 21:45:00,78.542,78.542,78.489,78.489,50260000.0
2007-11-07 21:46:00,78.499,78.512,78.499,78.5,106850000.0
2007-11-07 21:47:00,78.487,78.493,78.473,78.493,109090000.0
2007-11-07 21:48:00,78.501,78.501,78.451,78.487,117820000.0
2007-11-07 21:49:00,78.465,78.469,78.446,78.451,119130000.0
2007-11-07 21:50:00,78.474,78.474,78.448,78.448,148130000.0
2007-11-07 21:51:00,78.471,78.471,78.408,78.431,84590000.0
2007-11-07 21:52:00,78.4,78.426,78.392,78.392,98180000.0
2007-11-07 21:53:00,78.383,78.455,78.383,78.455,96590000.0
2007-11-07 21:54:00,78.462,78.462,78.384,78.384,73840000.0
2007-11-07 21:55:00,78.441,78.446,78.382,78.382,87450000.0
2007-11-07 21:56:00,78.438,78.438,78.373,78.378,101530000.0
2007-11-07 21:57:00,78.409,78.412,78.365,78.407,74790000.0
2007-11-07 21:58:00,78.419,78.422,78.378,78.413,69000000.0
2007-11-07 21:59:00,78.401,78.406,78.35,78.36,91910000.0
2007-11-07 22:00:00,78.352,78.389,78.348,78.362,76310000.0
2007-11-07 22:01:00,78.37,78.377,78.369,78.377,104660000.0
2007-11-07 22:02:00,78.394,78.402,78.376,78.38,71520000.0
2007-11-07 22:03:00,78.422,78.422,78.382,78.382,70440000.0
2007-11-07 22:04:00,78.386,78.388,78.38,78.387,116680000.0
2007-11-07 22:05:00,78.404,78.404,78.393,78.403,92070000.0
2007-11-07 22:06:00,78.454,78.454,78.369,78.407,97390000.0
2007-11-07 22:08:00,78.419,78.431,78.419,78.425,60870000.0
2007-11-07 22:09:00,78.473,78.473,78.437,78.456,91410000.0
2007-11-07 22:10:00,78.449,78.457,78.449,78.457,71570000.0
2007-11-07 22:11:00,78.45,78.456,78.449,78.454,100840000.0
2007-11-07 22:12:00,78.501,78.501,78.448,78.454,97500000.0
2007-11-07 22:13:00,78.454,78.458,78.444,78.458,119360000.0
2007-11-07 22:14:00,78.45,78.458,78.45,78.458,53020000.0
2007-11-07 22:15:00,78.513,78.513,78.458,78.476,52560000.0
2007-11-07 22:17:00,78.469,78.479,78.469,78.475,130840000.0
2007-11-07 22:18:00,78.522,78.522,78.446,78.446,111660000.0
2007-11-07 22:19:00,78.439,78.439,78.378,78.392,100450000.0
2007-11-07 22:20:00,78.406,78.435,78.406,78.431,88030000.0
2007-11-07 22:21:00,78.461,78.461,78.424,78.447,107370000.0
2007-11-07 22:22:00,78.434,78.453,78.434,78.438,107860000.0
2007-11-07 22:24:00,78.485,78.485,78.376,78.414,65110000.0
2007-11-07 22:25:00,78.395,78.395,78.376,78.388,23510000.0
2007-11-07 22:26:00,78.376,78.376,78.369,78.369,57250000.0
2007-11-07 22:27:00,78.413,78.413,78.378,78.388,88690000.0
2007-11-07 22:28:00,78.398,78.405,78.393,78.405,68050000.0
2007-11-07 22:29:00,78.393,78.393,78.331,78.335,76000000.0
2007-11-07 22:30:00,78.324,78.36,78.324,78.33,86320000.0
2007-11-07 22:31:00,78.339,78.347,78.339,78.347,65440000.0
2007-11-07 22:32:00,78.334,78.334,78.321,78.321,76410000.0
2007-11-07 22:33:00,78.373,78.379,78.317,78.325,89850000.0
2007-11-07 22:34:00,78.302,78.304,78.29,78.304,72360000.0
2007-11-07 22:35:00,78.303,78.322,78.303,78.308,100840000.0
2007-11-07 22:36:00,78.3,78.357,78.263,78.29,70920000.0
2007-11-07 22:37:00,78.294,78.315,78.293,78.315,35380000.0
2007-11-07 22:38:00,78.302,78.302,78.274,78.294,70110000.0
2007-11-07 22:39:00,78.347,78.347,78.279,78.283,63180000.0
2007-11-07 22:40:00,78.269,78.271,78.255,78.258,91740000.0
2007-11-07 22:41:00,78.269,78.276,78.26,78.276,43560000.0
2007-11-07 22:42:00,78.307,78.314,78.286,78.314,73010000.0
2007-11-07 22:43:00,78.31,78.316,78.301,78.306,121470000.0
2007-11-07 22:44:00,78.299,78.307,78.299,78.301,119200000.0
2007-11-07 22:45:00,78.348,78.348,78.265,78.3,57050000.0
2007-11-07 22:46:00,78.283,78.286,78.272,78.286,101070000.0
2007-11-07 22:47:00,78.295,78.295,78.278,78.286,87940000.0
2007-11-07 22:48:00,78.333,78.333,78.275,78.28,96410000.0
2007-11-07 22:49:00,78.265,78.265,78.241,78.241,30460000.0
2007-11-07 22:50:00,78.249,78.25,78.233,78.233,46350000.0
2007-11-07 22:51:00,78.279,78.279,78.199,78.202,44120000.0
2007-11-07 22:52:00,78.21,78.231,78.202,78.202,14100000.0
2007-11-07 22:53:00,78.193,78.214,78.177,78.214,50770000.0
2007-11-07 22:54:00,78.248,78.248,78.156,78.156,50800000.0
2007-11-07 22:55:00,78.161,78.187,78.157,78.187,43330000.0
2007-11-07 22:56:00,78.183,78.204,78.183,78.195,114110000.0
2007-11-07 22:57:00,78.242,78.242,78.178,78.183,62660000.0
2007-11-07 22:58:00,78.166,78.191,78.153,78.153,49890000.0
2007-11-07 22:59:00,78.162,78.214,78.161,78.214,50630000.0
2007-11-07 23:00:00,78.236,78.252,78.225,78.244,46370000.0
2007-11-07 23:01:00,78.249,78.249,78.198,78.217,81410000.0
2007-11-07 23:02:00,78.214,78.234,78.214,78.234,97770000.0
2007-11-07 23:03:00,78.269,78.269,78.175,78.175,101200000.0
2007-11-07 23:04:00,78.176,78.176,78.16,78.163,149740000.0
2007-11-07 23:05:00,78.173,78.184,78.171,78.184,46890000.0
2007-11-07 23:06:00,78.22,78.22,78.182,78.191,63390000.0
2007-11-07 23:07:00,78.179,78.187,78.179,78.187,45000000.0
2007-11-07 23:09:00,78.222,78.222,78.183,78.205,46460000.0
2007-11-07 23:10:00,78.215,78.215,78.209,78.214,24270000.0
2007-11-07 23:11:00,78.209,78.211,78.201,78.201,16920000.0
2007-11-07 23:12:00,78.24,78.24,78.197,78.197,68810000.0
2007-11-07 23:13:00,78.2,78.207,78.2,78.2,42890000.0
2007-11-07 23:14:00,78.192,78.196,78.19,78.19,65500000.0
2007-11-07 23:15:00,78.226,78.226,78.203,78.209,29940000.0
2007-11-07 23:16:00,78.218,78.218,78.21,78.216,73450000.0
2007-11-07 23:17:00,78.212,78.217,78.212,78.216,40700000.0
2007-11-07 23:18:00,78.266,78.267,78.259,78.261,82160000.0
2007-11-07 23:19:00,78.226,78.226,78.218,78.218,83360000.0
2007-11-07 23:21:00,78.253,78.253,78.24,78.246,35090000.0
2007-11-07 23:22:00,78.253,78.253,78.24,78.24,20780000.0
2007-11-07 23:23:00,78.246,78.256,78.241,78.256,45760000.0
2007-11-07 23:24:00,78.247,78.253,78.244,78.25,13900000.0
2007-11-07 23:25:00,78.242,78.253,78.242,78.253,69050000.0
2007-11-07 23:26:00,78.248,78.249,78.247,78.248,34890000.0
2007-11-07 23:27:00,78.281,78.281,78.222,78.222,98500000.0
2007-11-07 23:28:00,78.207,78.214,78.203,78.214,75270000.0
2007-11-07 23:29:00,78.229,78.23,78.227,78.229,45890000.0
2007-11-07 23:30:00,78.255,78.255,78.209,78.209,7320000.0
2007-11-07 23:31:00,78.188,78.188,78.181,78.186,35000000.0
2007-11-07 23:32:00,78.199,78.2,78.193,78.197,79150000.0
2007-11-07 23:33:00,78.19,78.211,78.185,78.19,97860000.0
2007-11-07 23:34:00,78.179,78.188,78.179,78.188,61090000.0
2007-11-07 23:35:00,78.179,78.188,78.179,78.185,72660000.0
2007-11-07 23:36:00,78.231,78.231,78.191,78.191,52920000.0
2007-11-07 23:37:00,78.179,78.185,78.178,78.178,96760000.0
2007-11-07 23:38:00,78.186,78.187,78.176,78.176,66080000.0
2007-11-07 23:39:00,78.22,78.22,78.183,78.183,76620000.0
2007-11-07 23:40:00,78.168,78.169,78.166,78.167,67390000.0
2007-11-07 23:41:00,78.179,78.188,78.179,78.188,121940000.0
2007-11-07 23:42:00,78.224,78.224,78.183,78.183,96940000.0
2007-11-07 23:43:00,78.187,78.19,78.181,78.181,87900000.0
2007-11-07 23:44:00,78.17,78.184,78.17,78.183,106130000.0
2007-11-07 23:45:00,78.218,78.218,78.182,78.199,77350000.0
2007-11-07 23:46:00,78.183,78.185,78.169,78.169,74410000.0
2007-11-07 23:47:00,78.158,78.174,78.158,78.174,91410000.0
2007-11-07 23:48:00,78.203,78.203,78.165,78.165,59310000.0
2007-11-07 23:49:00,78.182,78.189,78.181,78.181,87980000.0
2007-11-07 23:50:00,78.185,78.185,78.179,78.179,68050000.0
2007-11-07 23:51:00,78.17,78.195,78.147,78.147,91960000.0
2007-11-07 23:52:00,78.127,78.133,78.112,78.112,70620000.0
2007-11-07 23:53:00,78.116,78.121,78.11,78.11,68140000.0
2007-11-07 23:54:00,78.163,78.163,78.125,78.147,90350000.0
2007-11-07 23:55:00,78.145,78.145,78.106,78.109,8080000.0
2007-11-07 23:56:00,78.114,78.114,78.083,78.083,107930000.0
2007-11-07 23:57:00,78.114,78.114,78.057,78.057,80050000.0
2007-11-07 23:58:00,78.041,78.048,78.04,78.04,116410000.0
2007-11-07 23:59:00,78.046,78.047,78.04,78.04,101330000.0
2007-11-08 00:00:00,78.053,78.08,78.037,78.047,79380000.0
2007-11-08 00:01:00,78.039,78.048,78.032,78.032,80670000.0
2007-11-08 00:02:00,78.036,78.038,78.032,78.038,100970000.0
2007-11-08 00:03:00,78.032,78.054,78.031,78.031,88910000.0
2007-11-08 00:04:00,78.032,78.032,78.011,78.011,26910000.0
2007-11-08 00:05:00,78.015,78.015,78.003,78.01,51020000.0
2007-11-08 00:06:00,78.036,78.036,78.007,78.025,69230000.0
2007-11-08 00:07:00,78.036,78.036,78.03,78.03,59560000.0
2007-11-08 00:08:00,78.017,78.022,78.005,78.017,106630000.0
2007-11-08 00:09:00,78.043,78.043,77.998,77.998,121220000.0
2007-11-08 00:10:00,78.005,78.016,77.999,78.015,45410000.0
2007-11-08 00:11:00,78.005,78.011,77.997,77.997,62500000.0
2007-11-08 00:12:00,78.035,78.035,78.002,78.015,76950000.0
2007-11-08 00:13:00,78.007,78.012,77.997,77.998,95490000.0
2007-11-08 00:14:00,77.984,77.984,77.97,77.978,47530000.0
2007-11-08 00:15:00,78.02,78.02,77.972,77.972,76270000.0
2007-11-08 00:16:00,77.952,77.962,77.896,77.896,39900000.0
2007-11-08 00:17:00,77.889,77.889,77.706,77.822,76210000.0
2007-11-08 00:18:00,77.86,77.86,77.813,77.83,74030000.0
2007-11-08 00:19:00,77.842,77.882,77.842,77.874,54950000.0
2007-11-08 00:20:00,77.891,77.921,77.891,77.901,49070000.0
2007-11-08 00:21:00,77.918,77.918,77.856,77.865,73190000.0
2007-11-08 00:22:00,77.865,77.873,77.826,77.868,49200000.0
2007-11-08 00:23:00,77.879,77.879,77.853,77.862,45170000.0
2007-11-08 00:24:00,77.866,77.892,77.845,77.854,80890000.0
2007-11-08 00:25:00,77.836,77.845,77.797,77.797,89310000.0
2007-11-08 00:26:00,77.801,77.811,77.783,77.79,140720000.0
2007-11-08 00:27:00,77.809,77.809,77.768,77.772,8350000.0
2007-11-08 00:28:00,77.758,77.771,77.747,77.755,83580000.0
2007-11-08 00:29:00,77.745,77.749,77.722,77.738,36510000.0
2007-11-08 00:30:00,77.734,77.791,77.731,77.791,33220000.0
2007-11-08 00:31:00,77.793,77.836,77.78,77.791,46590000.0
2007-11-08 00:32:00,77.774,77.774,77.765,77.768,118150000.0
2007-11-08 00:33:00,77.791,77.791,77.755,77.772,96960000.0
2007-11-08 00:34:00,77.79,77.803,77.79,77.797,40170000.0
2007-11-08 00:35:00,77.808,77.832,77.806,77.818,44760000.0
2007-11-08 00:36:00,77.833,77.833,77.803,77.808,12340000.0
2007-11-08 00:37:00,77.794,77.8,77.757,77.757,57760000.0
2007-11-08 00:38:00,77.763,77.8,77.763,77.773,52580000.0
2007-11-08 00:39:00,77.811,77.811,77.771,77.791,86870000.0
2007-11-08 00:40:00,77.778,77.786,77.772,77.786,151550000.0
2007-11-08 00:41:00,77.794,77.794,77.784,77.788,60100000.0
2007-11-08 00:42:00,77.806,77.806,77.782,77.788,116600000.0
2007-11-08 00:43:00,77.8,77.823,77.8,77.817,112870000.0
2007-11-08 00:44:00,77.829,77.832,77.81,77.81,78390000.0
2007-11-08 00:45:00,77.849,77.849,77.808,77.827,79230000.0
2007-11-08 00:46:00,77.82,77.836,77.82,77.821,44410000.0
2007-11-08 00:47:00,77.822,77.822,77.796,77.798,32840000.0
2007-11-08 00:48:00,77.825,77.825,77.795,77.801,51540000.0
2007-11-08 00:49:00,77.786,77.786,77.772,77.772,29320000.0
2007-11-08 00:50:00,77.778,77.779,77.77,77.77,36630000.0
2007-11-08 00:51:00,77.796,77.797,77.761,77.783,41720000.0
2007-11-08 00:52:00,77.795,77.798,77.791,77.792,62460000.0
2007-11-08 00:53:00,77.802,77.823,77.802,77.819,104570000.0
2007-11-08 00:54:00,77.861,77.861,77.819,77.819,73330000.0
2007-11-08 00:55:00,77.83,77.834,77.821,77.821,74170000.0
2007-11-08 00:56:00,77.824,77.828,77.796,77.811,77920000.0
2007-11-08 00:57:00,77.833,77.833,77.796,77.807,135330000.0
2007-11-08 00:58:00,77.815,77.826,77.798,77.822,141920000.0
2007-11-08 00:59:00,77.835,77.837,77.829,77.836,128010000.0
2007-11-08 01:00:00,77.83,77.873,77.83,77.873,114260000.0
2007-11-08 01:01:00,77.862,77.873,77.861,77.861,67090000.0
2007-11-08 01:02:00,77.867,77.874,77.863,77.869,92720000.0
2007-11-08 01:03:00,77.906,77.906,77.865,77.889,70990000.0
2007-11-08 01:04:00,77.878,77.893,77.854,77.863,75560000.0
2007-11-08 01:05:00,77.852,77.858,77.852,77.856,78210000.0
2007-11-08 01:06:00,77.883,77.883,77.838,77.848,69930000.0
2007-11-08 01:07:00,77.85,77.85,77.814,77.835,47940000.0
2007-11-08 01:08:00,77.828,77.834,77.821,77.827,57220000.0
2007-11-08 01:09:00,77.853,77.853,77.827,77.852,115570000.0
2007-11-08 01:10:00,77.863,77.863,77.851,77.857,92740000.0
2007-11-08 01:11:00,77.845,77.862,77.843,77.862,106320000.0
2007-11-08 01:12:00,77.904,77.911,77.865,77.871,83070000.0
2007-11-08 01:13:00,77.879,77.886,77.873,77.886,73800000.0
2007-11-08 01:14:00,77.877,77.877,77.866,77.866,75960000.0
2007-11-08 01:15:00,77.91,77.91,77.865,77.871,69140000.0
2007-11-08 01:16:00,77.859,77.866,77.859,77.86,54770000.0
2007-11-08 01:17:00,77.844,77.844,77.832,77.84,94350000.0
2007-11-08 01:18:00,77.872,77.872,77.84,77.84,66620000.0
2007-11-08 01:19:00,77.848,77.853,77.839,77.839,76280000.0
2007-11-08 01:20:00,77.849,77.857,77.849,77.857,73790000.0
2007-11-08 01:21:00,77.872,77.872,77.851,77.861,73200000.0
2007-11-08 01:22:00,77.868,77.868,77.862,77.863,75850000.0
2007-11-08 01:23:00,77.868,77.875,77.861,77.875,42680000.0
2007-11-08 01:24:00,77.904,77.904,77.883,77.889,70730000.0
2007-11-08 01:25:00,77.898,77.9,77.896,77.9,88130000.0
2007-11-08 01:26:00,77.894,77.907,77.892,77.898,105580000.0
2007-11-08 01:27:00,77.918,77.918,77.899,77.907,13380000.0
2007-11-08 01:28:00,77.889,77.889,77.865,77.865,9760000.0
2007-11-08 01:29:00,77.881,77.904,77.876,77.904,91590000.0
2007-11-08 01:30:00,77.926,77.926,77.9,77.9,5260000.0
2007-11-08 01:31:00,77.878,77.886,77.878,77.881,55490000.0
2007-11-08 01:32:00,77.887,77.892,77.882,77.888,35930000.0
2007-11-08 01:33:00,77.919,77.919,77.895,77.9,9200000.0
2007-11-08 01:34:00,77.907,77.911,77.906,77.911,11650000.0
2007-11-08 01:35:00,77.915,77.915,77.882,77.882,89610000.0
2007-11-08 01:36:00,77.891,77.91,77.891,77.9,60130000.0
2007-11-08 01:37:00,77.907,77.922,77.902,77.909,123060000.0
2007-11-08 01:38:00,77.922,77.932,77.92,77.92,63210000.0
2007-11-08 01:39:00,77.94,77.94,77.913,77.913,109670000.0
2007-11-08 01:40:00,77.926,77.931,77.896,77.904,108610000.0
2007-11-08 01:41:00,77.903,77.907,77.89,77.89,87660000.0
2007-11-08 01:42:00,77.903,77.903,77.88,77.886,121920000.0
2007-11-08 01:43:00,77.897,77.91,77.884,77.884,117430000.0
2007-11-08 01:44:00,77.871,77.884,77.869,77.869,59830000.0
2007-11-08 01:45:00,77.894,77.894,77.881,77.881,124940000.0
2007-11-08 01:46:00,77.868,77.873,77.858,77.862,110340000.0
2007-11-08 01:47:00,77.866,77.877,77.863,77.869,61200000.0
2007-11-08 01:48:00,77.904,77.904,77.885,77.898,49300000.0
2007-11-08 01:49:00,77.884,77.884,77.86,77.86,145490000.0
2007-11-08 01:50:00,77.872,77.887,77.872,77.883,131010000.0
2007-11-08 01:51:00,77.919,77.919,77.883,77.883,114760000.0
2007-11-08 01:52:00,77.891,77.907,77.891,77.904,93080000.0
2007-11-08 01:53:00,77.917,77.929,77.91,77.929,105690000.0
2007-11-08 01:54:00,77.959,77.96,77.931,77.931,110350000.0
2007-11-08 01:55:00,77.936,77.953,77.935,77.953,62910000.0
2007-11-08 01:56:00,77.972,77.984,77.972,77.984,86390000.0
2007-11-08 01:57:00,78.019,78.019,77.977,77.99,47630000.0
2007-11-08 01:58:00,77.98,77.987,77.98,77.987,85880000.0
2007-11-08 02:00:00,77.954,77.983,77.95,77.955,16850000.0
2007-11-08 02:01:00,77.961,77.976,77.961,77.968,64420000.0
2007-11-08 02:02:00,77.985,77.994,77.974,77.981,36320000.0
2007-11-08 02:03:00,78.012,78.012,77.986,77.989,42470000.0
2007-11-08 02:05:00,77.978,77.985,77.97,77.977,102190000.0
2007-11-08 02:06:00,78.011,78.011,77.944,77.944,71380000.0
2007-11-08 02:07:00,77.924,77.932,77.901,77.901,132330000.0
2007-11-08 02:09:00,77.922,77.922,77.894,77.899,126220000.0
2007-11-08 02:10:00,77.911,77.93,77.908,77.927,111410000.0
2007-11-08 02:11:00,77.937,77.939,77.929,77.937,103620000.0
2007-11-08 02:12:00,77.971,77.971,77.935,77.952,132430000.0
2007-11-08 02:13:00,77.947,77.955,77.943,77.951,131130000.0
2007-11-08 02:14:00,77.945,77.946,77.941,77.944,63130000.0
2007-11-08 02:15:00,77.987,77.987,77.947,77.947,141420000.0
2007-11-08 02:16:00,77.95,77.962,77.946,77.958,126920000.0
2007-11-08 02:17:00,77.966,77.973,77.962,77.969,73080000.0
2007-11-08 02:18:00,78.004,78.004,77.968,78.004,43880000.0
2007-11-08 02:19:00,78.002,78.014,78.002,78.002,159630000.0
2007-11-08 02:20:00,78.008,78.009,78.003,78.003,133090000.0
2007-11-08 02:21:00,78.04,78.04,78.005,78.005,129560000.0
2007-11-08 02:22:00,77.99,78.01,77.99,78.006,94150000.0
2007-11-08 02:23:00,78.002,78.013,77.999,78.013,121440000.0
2007-11-08 02:24:00,78.045,78.045,78.008,78.043,123220000.0
2007-11-08 02:25:00,78.053,78.056,78.039,78.056,79120000.0
2007-11-08 02:26:00,78.046,78.046,78.031,78.032,92470000.0
2007-11-08 02:27:00,78.094,78.094,78.047,78.06,55660000.0
2007-11-08 02:28:00,78.07,78.084,78.062,78.076,92370000.0
2007-11-08 02:29:00,78.068,78.072,78.061,78.068,47720000.0
2007-11-08 02:30:00,78.08,78.08,78.04,78.04,12990000.0
2007-11-08 02:31:00,78.04,78.053,78.04,78.043,50650000.0
2007-11-08 02:32:00,78.025,78.033,78.01,78.01,93240000.0
2007-11-08 02:33:00,78.035,78.035,78.004,78.009,50490000.0
2007-11-08 02:34:00,78.015,78.024,78.015,78.021,20690000.0
2007-11-08 02:35:00,78.025,78.039,78.025,78.033,76500000.0
2007-11-08 02:36:00,78.077,78.077,78.024,78.032,91050000.0
2007-11-08 02:37:00,78.019,78.056,78.019,78.056,53430000.0
2007-11-08 02:38:00,78.052,78.061,78.045,78.049,85820000.0
2007-11-08 02:39:00,78.08,78.08,78.042,78.042,50410000.0
2007-11-08 02:40:00,78.034,78.053,78.034,78.053,8900000.0
2007-11-08 02:41:00,78.066,78.071,78.05,78.05,49790000.0
2007-11-08 02:42:00,78.073,78.073,78.062,78.062,4130000.0
2007-11-08 02:43:00,78.066,78.093,78.066,78.093,91250000.0
2007-11-08 02:44:00,78.103,78.111,78.084,78.103,47230000.0
2007-11-08 02:45:00,78.1,78.136,78.1,78.131,14650000.0
2007-11-08 02:46:00,78.141,78.147,78.132,78.144,125820000.0
2007-11-08 02:47:00,78.159,78.183,78.158,78.177,73220000.0
2007-11-08 02:48:00,78.197,78.211,78.186,78.196,45200000.0
2007-11-08 02:49:00,78.194,78.217,78.194,78.199,160920000.0
2007-11-08 02:50:00,78.189,78.203,78.176,78.176,150670000.0
2007-11-08 02:51:00,78.2,78.2,78.167,78.169,133290000.0
2007-11-08 02:52:00,78.163,78.182,78.163,78.18,92930000.0
2007-11-08 02:53:00,78.187,78.187,78.177,78.186,110630000.0
2007-11-08 02:54:00,78.218,78.218,78.171,78.174,123000000.0
2007-11-08 02:55:00,78.177,78.177,78.155,78.164,74030000.0
2007-11-08 02:56:00,78.145,78.146,78.136,78.146,90630000.0
2007-11-08 02:57:00,78.176,78.176,78.137,78.142,56650000.0
2007-11-08 02:58:00,78.126,78.126,78.1,78.1,96050000.0
2007-11-08 02:59:00,78.106,78.109,78.079,78.085,50210000.0
2007-11-08 03:00:00,78.123,78.123,78.079,78.08,16530000.0
2007-11-08 03:01:00,78.089,78.105,78.089,78.105,56540000.0
2007-11-08 03:02:00,78.113,78.113,78.076,78.09,91900000.0
2007-11-08 03:03:00,78.11,78.118,78.103,78.117,51330000.0
2007-11-08 03:04:00,78.107,78.107,78.102,78.102,9200000.0
2007-11-08 03:05:00,78.108,78.116,78.102,78.102,93410000.0
2007-11-08 03:06:00,78.128,78.128,78.08,78.098,109990000.0
2007-11-08 03:07:00,78.106,78.144,78.088,78.09,117770000.0
2007-11-08 03:08:00,78.081,78.126,78.081,78.101,80760000.0
2007-11-08 03:09:00,78.123,78.123,78.111,78.117,91730000.0
2007-11-08 03:10:00,78.107,78.113,78.102,78.102,53350000.0
2007-11-08 03:11:00,78.091,78.105,78.091,78.105,87160000.0
2007-11-08 03:12:00,78.136,78.136,78.113,78.127,50450000.0
2007-11-08 03:13:00,78.122,78.125,78.122,78.125,2640000.0
2007-11-08 03:14:00,78.141,78.142,78.124,78.124,61160000.0
2007-11-08 03:15:00,78.142,78.142,78.113,78.113,36670000.0
2007-11-08 03:16:00,78.118,78.123,78.113,78.118,44010000.0
2007-11-08 03:17:00,78.155,78.155,78.134,78.146,57210000.0
2007-11-08 03:18:00,78.124,78.172,78.107,78.136,99140000.0
2007-11-08 03:19:00,78.131,78.156,78.131,78.156,68970000.0
2007-11-08 03:20:00,78.151,78.182,78.151,78.153,135600000.0
2007-11-08 03:21:00,78.184,78.184,78.149,78.149,72300000.0
2007-11-08 03:22:00,78.155,78.159,78.151,78.157,119470000.0
2007-11-08 03:23:00,78.149,78.15,78.146,78.149,113000000.0
2007-11-08 03:24:00,78.183,78.183,78.157,78.166,96420000.0
2007-11-08 03:25:00,78.177,78.203,78.172,78.203,130650000.0
2007-11-08 03:26:00,78.201,78.24,78.201,78.24,131760000.0
2007-11-08 03:27:00,78.284,78.284,78.266,78.278,65780000.0
2007-11-08 03:28:00,78.273,78.311,78.273,78.311,141740000.0
2007-11-08 03:29:00,78.326,78.35,78.312,78.32,129700000.0
2007-11-08 03:30:00,78.311,78.349,78.311,78.313,73070000.0
2007-11-08 03:31:00,78.316,78.319,78.266,78.288,50300000.0
2007-11-08 03:32:00,78.282,78.309,78.282,78.301,161360000.0
2007-11-08 03:33:00,78.327,78.327,78.293,78.297,148120000.0
2007-11-08 03:34:00,78.285,78.3,78.271,78.271,127160000.0
2007-11-08 03:35:00,78.28,78.294,78.274,78.294,97080000.0
2007-11-08 03:36:00,78.318,78.318,78.253,78.253,112830000.0
2007-11-08 03:37:00,78.25,78.264,78.232,78.264,125770000.0
2007-11-08 03:38:00,78.258,78.281,78.258,78.267,72960000.0
2007-11-08 03:39:00,78.302,78.302,78.265,78.265,90190000.0
2007-11-08 03:40:00,78.267,78.269,78.261,78.268,50570000.0
2007-11-08 03:41:00,78.264,78.275,78.264,78.275,87840000.0
2007-11-08 03:42:00,78.303,78.303,78.27,78.27,45920000.0
2007-11-08 03:43:00,78.254,78.254,78.244,78.249,15820000.0
2007-11-08 03:44:00,78.237,78.237,78.223,78.223,75910000.0
2007-11-08 03:45:00,78.256,78.256,78.221,78.221,70690000.0
2007-11-08 03:46:00,78.23,78.241,78.227,78.236,106300000.0
2007-11-08 03:47:00,78.229,78.234,78.223,78.229,88270000.0
2007-11-08 03:48:00,78.253,78.253,78.197,78.212,111420000.0
2007-11-08 03:49:00,78.217,78.217,78.202,78.217,79890000.0
2007-11-08 03:50:00,78.208,78.215,78.201,78.21,138980000.0
2007-11-08 03:51:00,78.234,78.234,78.212,78.212,103880000.0
2007-11-08 03:52:00,78.221,78.233,78.214,78.224,93610000.0
2007-11-08 03:53:00,78.217,78.217,78.208,78.208,97610000.0
2007-11-08 03:54:00,78.233,78.233,78.204,78.204,99020000.0
2007-11-08 03:55:00,78.189,78.213,78.189,78.213,91860000.0
2007-11-08 03:56:00,78.211,78.232,78.211,78.232,28030000.0
2007-11-08 03:57:00,78.273,78.273,78.25,78.268,54580000.0
2007-11-08 03:58:00,78.257,78.257,78.215,78.222,74720000.0
2007-11-08 03:59:00,78.23,78.261,78.225,78.261,63270000.0
2007-11-08 04:00:00,78.301,78.301,78.251,78.252,121580000.0
2007-11-08 04:01:00,78.256,78.269,78.244,78.263,134990000.0
2007-11-08 04:02:00,78.257,78.29,78.257,78.271,47080000.0
2007-11-08 04:03:00,78.303,78.303,78.265,78.283,62600000.0
2007-11-08 04:04:00,78.296,78.299,78.293,78.297,88500000.0
2007-11-08 04:05:00,78.289,78.298,78.289,78.298,98210000.0
2007-11-08 04:06:00,78.29,78.29,78.264,78.264,46050000.0
2007-11-08 04:07:00,78.272,78.29,78.263,78.263,87180000.0
2007-11-08 04:08:00,78.288,78.29,78.257,78.257,38650000.0
2007-11-08 04:09:00,78.282,78.282,78.242,78.242,82460000.0
2007-11-08 04:11:00,78.229,78.249,78.227,78.248,45550000.0
2007-11-08 04:12:00,78.255,78.256,78.25,78.25,52790000.0
2007-11-08 04:13:00,78.234,78.255,78.227,78.255,67620000.0
2007-11-08 04:14:00,78.222,78.246,78.222,78.229,47940000.0
2007-11-08 04:15:00,78.258,78.258,78.226,78.254,42570000.0
2007-11-08 04:16:00,78.223,78.257,78.223,78.232,85790000.0
2007-11-08 04:17:00,78.253,78.253,78.222,78.251,95040000.0
2007-11-08 04:18:00,78.263,78.263,78.227,78.263,143860000.0
2007-11-08 04:19:00,78.252,78.268,78.244,78.25,68980000.0
2007-11-08 04:20:00,78.259,78.291,78.256,78.261,87890000.0
2007-11-08 04:21:00,78.292,78.312,78.269,78.312,35350000.0
2007-11-08 04:22:00,78.3,78.32,78.276,78.309,34350000.0
2007-11-08 04:23:00,78.302,78.346,78.302,78.333,47820000.0
2007-11-08 04:24:00,78.336,78.336,78.305,78.31,114190000.0
2007-11-08 04:25:00,78.317,78.336,78.301,78.301,99920000.0
2007-11-08 04:26:00,78.324,78.331,78.309,78.326,39200000.0
2007-11-08 04:27:00,78.336,78.362,78.321,78.362,38930000.0
2007-11-08 04:28:00,78.326,78.353,78.324,78.353,11090000.0
2007-11-08 04:29:00,78.322,78.343,78.314,78.343,56980000.0
2007-11-08 04:30:00,78.345,78.345,78.312,78.312,54140000.0
2007-11-08 04:31:00,78.316,78.316,78.308,78.316,88310000.0
2007-11-08 04:32:00,78.308,78.321,78.294,78.299,152880000.0
2007-11-08 04:33:00,78.328,78.34,78.303,78.34,58120000.0
2007-11-08 04:34:00,78.333,78.353,78.325,78.353,121280000.0
2007-11-08 04:35:00,78.323,78.346,78.323,78.346,102860000.0
2007-11-08 04:36:00,78.366,78.366,78.33,78.339,77810000.0
2007-11-08 04:37:00,78.365,78.377,78.329,78.332,80370000.0
2007-11-08 04:38:00,78.37,78.386,78.362,78.384,45850000.0
2007-11-08 04:39:00,78.377,78.377,78.335,78.373,37750000.0
2007-11-08 04:40:00,78.331,78.359,78.314,78.314,47460000.0
2007-11-08 04:41:00,78.325,78.355,78.322,78.322,27650000.0
2007-11-08 04:42:00,78.342,78.342,78.318,78.328,32220000.0
2007-11-08 04:43:00,78.327,78.37,78.324,78.324,41100000.0
2007-11-08 04:44:00,78.309,78.344,78.305,78.344,70850000.0
2007-11-08 04:45:00,78.326,78.336,78.3,78.317,113780000.0
2007-11-08 04:46:00,78.308,78.31,78.307,78.309,76800000.0
2007-11-08 04:47:00,78.305,78.329,78.292,78.292,73520000.0
2007-11-08 04:48:00,78.308,78.327,78.287,78.287,73460000.0
2007-11-08 04:49:00,78.271,78.291,78.25,78.263,125980000.0
2007-11-08 04:50:00,78.272,78.286,78.254,78.26,137340000.0
2007-11-08 04:51:00,78.284,78.308,78.258,78.308,133730000.0
2007-11-08 04:52:00,78.274,78.305,78.274,78.303,116490000.0
2007-11-08 04:53:00,78.269,78.292,78.263,78.263,70220000.0
2007-11-08 04:54:00,78.295,78.298,78.29,78.29,87970000.0
2007-11-08 04:55:00,78.296,78.296,78.29,78.291,85630000.0
2007-11-08 04:57:00,78.296,78.302,78.257,78.302,82910000.0
2007-11-08 04:58:00,78.28,78.322,78.28,78.322,65640000.0
2007-11-08 04:59:00,78.318,78.327,78.318,78.327,49060000.0
2007-11-08 05:00:00,78.322,78.322,78.287,78.315,59920000.0
2007-11-08 05:01:00,78.271,78.309,78.271,78.305,113190000.0
2007-11-08 05:02:00,78.311,78.311,78.276,78.284,102500000.0
2007-11-08 05:03:00,78.304,78.308,78.297,78.297,115330000.0
2007-11-08 05:04:00,78.269,78.302,78.267,78.297,74580000.0
2007-11-08 05:05:00,78.286,78.294,78.257,78.294,65750000.0
2007-11-08 05:06:00,78.295,78.295,78.287,78.287,73360000.0
2007-11-08 05:08:00,78.29,78.29,78.263,78.263,45610000.0
2007-11-08 05:09:00,78.296,78.297,78.29,78.297,95960000.0
2007-11-08 05:10:00,78.273,78.298,78.268,78.293,67840000.0
2007-11-08 05:11:00,78.271,78.299,78.265,78.27,66860000.0
2007-11-08 05:12:00,78.295,78.302,78.266,78.266,67090000.0
2007-11-08 05:13:00,78.268,78.284,78.264,78.284,74930000.0
2007-11-08 05:14:00,78.297,78.297,78.292,78.294,76630000.0
2007-11-08 05:15:00,78.285,78.307,78.268,78.288,41560000.0
2007-11-08 05:16:00,78.249,78.257,78.249,78.257,74580000.0
2007-11-08 05:18:00,78.296,78.296,78.251,78.252,101940000.0
2007-11-08 05:19:00,78.245,78.28,78.245,78.258,85290000.0
2007-11-08 05:20:00,78.251,78.281,78.24,78.277,52420000.0
2007-11-08 05:21:00,78.282,78.282,78.208,78.24,83890000.0
2007-11-08 05:22:00,78.231,78.279,78.231,78.243,65240000.0
2007-11-08 05:23:00,78.279,78.28,78.276,78.278,58710000.0
2007-11-08 05:24:00,78.273,78.273,78.237,78.238,39990000.0
2007-11-08 05:25:00,78.231,78.251,78.224,78.251,38610000.0
2007-11-08 05:26:00,78.244,78.244,78.215,78.22,50510000.0
2007-11-08 05:27:00,78.241,78.241,78.205,78.239,93710000.0
2007-11-08 05:28:00,78.207,78.231,78.203,78.224,64680000.0
2007-11-08 05:29:00,78.21,78.242,78.21,78.216,106690000.0
2007-11-08 05:30:00,78.229,78.253,78.225,78.243,68470000.0
2007-11-08 05:31:00,78.203,78.217,78.155,78.186,102580000.0
2007-11-08 05:32:00,78.171,78.201,78.165,78.199,98400000.0
2007-11-08 05:33:00,78.202,78.202,78.142,78.175,91000000.0
2007-11-08 05:34:00,78.143,78.177,78.135,78.177,116390000.0
2007-11-08 05:35:00,78.154,78.18,78.151,78.18,111150000.0
2007-11-08 05:36:00,78.184,78.203,78.168,78.203,61300000.0
2007-11-08 05:37:00,78.159,78.19,78.156,78.156,128980000.0
2007-11-08 05:38:00,78.158,78.162,78.157,78.158,111210000.0
2007-11-08 05:39:00,78.182,78.182,78.134,78.134,61180000.0
2007-11-08 05:40:00,78.14,78.17,78.137,78.149,40620000.0
2007-11-08 05:41:00,78.183,78.183,78.154,78.154,141480000.0
2007-11-08 05:42:00,78.165,78.168,78.155,78.155,124030000.0
2007-11-08 05:43:00,78.154,78.164,78.15,78.158,110570000.0
2007-11-08 05:44:00,78.166,78.167,78.159,78.16,87490000.0
2007-11-08 05:45:00,78.19,78.19,78.161,78.184,98040000.0
2007-11-08 05:46:00,78.164,78.188,78.157,78.183,117460000.0
2007-11-08 05:47:00,78.171,78.171,78.145,78.165,68430000.0
2007-11-08 05:48:00,78.153,78.186,78.153,78.153,80980000.0
2007-11-08 05:49:00,78.158,78.175,78.156,78.175,55180000.0
2007-11-08 05:50:00,78.187,78.194,78.165,78.194,76500000.0
2007-11-08 05:51:00,78.193,78.193,78.164,78.17,38380000.0
2007-11-08 05:52:00,78.17,78.196,78.17,78.175,12810000.0
2007-11-08 05:53:00,78.16,78.167,78.16,78.167,31400000.0
2007-11-08 05:54:00,78.201,78.201,78.156,78.192,39260000.0
2007-11-08 05:55:00,78.156,78.191,78.156,78.191,68350000.0
2007-11-08 05:56:00,78.171,78.198,78.156,78.156,114900000.0
2007-11-08 05:57:00,78.205,78.205,78.192,78.198,74320000.0
2007-11-08 05:58:00,78.173,78.173,78.142,78.148,66020000.0
2007-11-08 05:59:00,78.143,78.17,78.136,78.166,82090000.0
2007-11-08 06:00:00,78.181,78.181,78.133,78.134,134130000.0
2007-11-08 06:01:00,78.158,78.172,78.145,78.172,140320000.0
2007-11-08 06:02:00,78.14,78.162,78.137,78.162,134730000.0
2007-11-08 06:03:00,78.153,78.158,78.123,78.123,107660000.0
2007-11-08 06:04:00,78.114,78.149,78.114,78.131,60710000.0
2007-11-08 06:05:00,78.17,78.176,78.169,78.176,85010000.0
2007-11-08 06:06:00,78.173,78.173,78.141,78.165,78200000.0
2007-11-08 06:07:00,78.162,78.169,78.162,78.166,73730000.0
2007-11-08 06:08:00,78.122,78.16,78.122,78.16,71760000.0
2007-11-08 06:09:00,78.18,78.18,78.13,78.133,56170000.0
2007-11-08 06:10:00,78.119,78.149,78.115,78.149,52530000.0
2007-11-08 06:11:00,78.122,78.144,78.122,78.144,57040000.0
2007-11-08 06:12:00,78.144,78.153,78.115,78.153,117780000.0
2007-11-08 06:13:00,78.123,78.15,78.123,78.15,99160000.0
2007-11-08 06:14:00,78.121,78.152,78.121,78.146,111470000.0
2007-11-08 06:15:00,78.13,78.149,78.116,78.132,71430000.0
2007-11-08 06:16:00,78.141,78.159,78.133,78.133,66430000.0
2007-11-08 06:17:00,78.14,78.154,78.132,78.154,69240000.0
2007-11-08 06:18:00,78.153,78.161,78.127,78.153,60830000.0
2007-11-08 06:20:00,78.164,78.164,78.135,78.158,89930000.0
2007-11-08 06:21:00,78.161,78.161,78.125,78.129,67890000.0
2007-11-08 06:22:00,78.161,78.161,78.124,78.158,65450000.0
2007-11-08 06:23:00,78.144,78.152,78.124,78.124,66070000.0
2007-11-08 06:24:00,78.154,78.154,78.115,78.122,84870000.0
2007-11-08 06:25:00,78.108,78.111,78.107,78.109,77510000.0
2007-11-08 06:26:00,78.117,78.153,78.114,78.153,43480000.0
2007-11-08 06:27:00,78.153,78.153,78.127,78.144,71160000.0
2007-11-08 06:28:00,78.109,78.118,78.109,78.118,81570000.0
2007-11-08 06:29:00,78.11,78.117,78.11,78.116,99370000.0
2007-11-08 06:30:00,78.153,78.153,78.116,78.118,87820000.0
2007-11-08 06:31:00,78.11,78.144,78.109,78.144,48870000.0
2007-11-08 06:32:00,78.137,78.144,78.107,78.144,81800000.0
2007-11-08 06:33:00,78.152,78.155,78.113,78.132,59590000.0
2007-11-08 06:34:00,78.166,78.166,78.127,78.13,57780000.0
2007-11-08 06:35:00,78.144,78.178,78.144,78.159,36670000.0
2007-11-08 06:36:00,78.183,78.197,78.157,78.192,37280000.0
2007-11-08 06:37:00,78.161,78.166,78.16,78.166,50050000.0
2007-11-08 06:38:00,78.165,78.2,78.165,78.177,97640000.0
2007-11-08 06:39:00,78.204,78.218,78.187,78.206,58840000.0
2007-11-08 06:40:00,78.187,78.188,78.178,78.181,123460000.0
2007-11-08 06:41:00,78.187,78.219,78.184,78.192,69250000.0
2007-11-08 06:42:00,78.23,78.23,78.194,78.203,110160000.0
2007-11-08 06:43:00,78.19,78.218,78.18,78.208,108680000.0
2007-11-08 06:44:00,78.17,78.177,78.17,78.17,87370000.0
2007-11-08 06:45:00,78.195,78.2,78.168,78.2,124250000.0
2007-11-08 06:46:00,78.179,78.208,78.176,78.181,124720000.0
2007-11-08 06:47:00,78.168,78.177,78.168,78.176,62320000.0
2007-11-08 06:48:00,78.205,78.207,78.199,78.199,126380000.0
2007-11-08 06:49:00,78.188,78.212,78.183,78.21,110130000.0
2007-11-08 06:50:00,78.191,78.214,78.185,78.185,65620000.0
2007-11-08 06:51:00,78.215,78.215,78.177,78.178,45490000.0
2007-11-08 06:52:00,78.166,78.179,78.15,78.173,144800000.0
2007-11-08 06:53:00,78.15,78.18,78.148,78.18,128990000.0
2007-11-08 06:54:00,78.172,78.178,78.156,78.172,112750000.0
2007-11-08 06:55:00,78.163,78.195,78.156,78.195,89840000.0
2007-11-08 06:56:00,78.152,78.181,78.152,78.181,106940000.0
2007-11-08 06:57:00,78.172,78.188,78.159,78.175,107690000.0
2007-11-08 06:58:00,78.181,78.193,78.156,78.193,75540000.0
2007-11-08 07:00:00,78.18,78.185,78.155,78.185,49120000.0
2007-11-08 07:01:00,78.18,78.18,78.177,78.177,80520000.0
2007-11-08 07:02:00,78.186,78.186,78.181,78.181,48730000.0
2007-11-08 07:03:00,78.173,78.173,78.144,78.162,11510000.0
2007-11-08 07:04:00,78.126,78.138,78.118,78.118,9590000.0
2007-11-08 07:05:00,78.149,78.152,78.149,78.151,5260000.0
2007-11-08 07:06:00,78.144,78.144,78.086,78.086,13380000.0
2007-11-08 07:07:00,78.099,78.117,78.08,78.08,11080000.0
2007-11-08 07:08:00,78.061,78.104,78.061,78.085,12780000.0
2007-11-08 07:09:00,78.106,78.106,78.064,78.079,18860000.0
2007-11-08 07:10:00,78.071,78.077,78.071,78.075,9200000.0
2007-11-08 07:11:00,78.101,78.115,78.095,78.102,15580000.0
2007-11-08 07:12:00,78.14,78.14,78.101,78.101,8070000.0
2007-11-08 07:13:00,78.098,78.126,78.098,78.111,18100000.0
2007-11-08 07:14:00,78.147,78.147,78.123,78.129,17220000.0
2007-11-08 07:15:00,78.155,78.155,78.109,78.109,14160000.0
2007-11-08 07:16:00,78.103,78.138,78.103,78.114,16610000.0
2007-11-08 07:17:00,78.135,78.147,78.12,78.147,19330000.0
2007-11-08 07:18:00,78.146,78.146,78.12,78.14,13190000.0
2007-11-08 07:19:00,78.114,78.141,78.113,78.126,13560000.0
2007-11-08 07:20:00,78.124,78.125,78.118,78.125,13520000.0
2007-11-08 07:21:00,78.146,78.165,78.135,78.165,15060000.0
2007-11-08 07:22:00,78.157,78.163,78.124,78.163,21590000.0
2007-11-08 07:23:00,78.161,78.165,78.161,78.165,4550000.0
2007-11-08 07:24:00,78.18,78.18,78.148,78.148,7330000.0
2007-11-08 07:25:00,78.144,78.162,78.132,78.138,15790000.0
2007-11-08 07:26:00,78.132,78.145,78.132,78.143,15440000.0
2007-11-08 07:27:00,78.172,78.172,78.143,78.143,16230000.0
2007-11-08 07:28:00,78.133,78.146,78.133,78.14,13340000.0
2007-11-08 07:29:00,78.145,78.179,78.143,78.179,9950000.0
2007-11-08 07:30:00,78.178,78.185,78.167,78.185,19210000.0
2007-11-08 07:31:00,78.164,78.184,78.164,78.174,10140000.0
2007-11-08 07:32:00,78.168,78.206,78.168,78.19,16730000.0
2007-11-08 07:33:00,78.212,78.212,78.178,78.181,21680000.0
2007-11-08 07:34:00,78.184,78.194,78.173,78.194,10420000.0
2007-11-08 07:35:00,78.208,78.208,78.162,78.162,11320000.0
2007-11-08 07:36:00,78.183,78.183,78.154,78.18,17580000.0
2007-11-08 07:37:00,78.141,78.172,78.137,78.172,17880000.0
2007-11-08 07:38:00,78.182,78.191,78.162,78.162,12960000.0
2007-11-08 07:39:00,78.181,78.181,78.157,78.172,13940000.0
2007-11-08 07:40:00,78.146,78.154,78.118,78.118,11640000.0
2007-11-08 07:41:00,78.133,78.162,78.133,78.162,10700000.0
2007-11-08 07:42:00,78.179,78.179,78.14,78.154,12770000.0
2007-11-08 07:44:00,78.146,78.166,78.143,78.143,14460000.0
2007-11-08 07:45:00,78.176,78.176,78.167,78.169,13800000.0
2007-11-08 07:46:00,78.148,78.163,78.145,78.163,17180000.0
2007-11-08 07:47:00,78.154,78.158,78.147,78.147,10550000.0
2007-11-08 07:48:00,78.159,78.169,78.148,78.165,14170000.0
2007-11-08 07:49:00,78.14,78.146,78.14,78.146,10000000.0
2007-11-08 07:51:00,78.194,78.194,78.188,78.188,11270000.0
2007-11-08 07:52:00,78.143,78.173,78.143,78.173,11490000.0
2007-11-08 07:53:00,78.142,78.163,78.142,78.163,14640000.0
2007-11-08 07:54:00,78.185,78.185,78.159,78.171,9580000.0
2007-11-08 07:55:00,78.166,78.172,78.146,78.17,14090000.0
2007-11-08 07:56:00,78.143,78.174,78.143,78.174,11830000.0
2007-11-08 07:57:00,78.162,78.176,78.151,78.153,16580000.0
2007-11-08 07:58:00,78.137,78.159,78.132,78.142,13180000.0
2007-11-08 07:59:00,78.137,78.157,78.137,78.142,10510000.0
2007-11-08 08:00:00,78.133,78.158,78.125,78.125,14310000.0
2007-11-08 08:01:00,78.141,78.141,78.108,78.116,15040000.0
2007-11-08 08:02:00,78.105,78.105,78.093,78.096,9210000.0
2007-11-08 08:03:00,78.125,78.133,78.121,78.129,11340000.0
2007-11-08 08:04:00,78.121,78.122,78.099,78.122,12200000.0
2007-11-08 08:05:00,78.099,78.109,78.078,78.097,16460000.0
2007-11-08 08:06:00,78.093,78.093,78.074,78.088,9580000.0
2007-11-08 08:07:00,78.061,78.081,78.055,78.055,15510000.0
2007-11-08 08:08:00,78.052,78.074,78.042,78.059,24420000.0
2007-11-08 08:09:00,78.074,78.074,78.021,78.021,8070000.0
2007-11-08 08:10:00,78.011,78.061,78.011,78.05,16000000.0
2007-11-08 08:11:00,78.054,78.08,78.054,78.08,8870000.0
2007-11-08 08:12:00,78.096,78.104,78.074,78.101,19430000.0
2007-11-08 08:13:00,78.116,78.119,78.114,78.118,24480000.0
2007-11-08 08:15:00,78.125,78.126,78.114,78.121,12630000.0
2007-11-08 08:16:00,78.108,78.108,78.098,78.108,20550000.0
2007-11-08 08:17:00,78.091,78.114,78.091,78.114,13420000.0
2007-11-08 08:18:00,78.107,78.107,78.089,78.09,14310000.0
2007-11-08 08:19:00,78.086,78.115,78.086,78.115,10000000.0
2007-11-08 08:20:00,78.12,78.12,78.104,78.104,10370000.0
2007-11-08 08:21:00,78.141,78.149,78.13,78.144,11460000.0
2007-11-08 08:22:00,78.109,78.129,78.107,78.121,13010000.0
2007-11-08 08:23:00,78.146,78.154,78.126,78.146,14760000.0
2007-11-08 08:24:00,78.13,78.154,78.123,78.124,20970000.0
2007-11-08 08:25:00,78.14,78.163,78.14,78.151,15290000.0
2007-11-08 08:26:00,78.149,78.199,78.149,78.199,11830000.0
2007-11-08 08:27:00,78.193,78.202,78.171,78.201,13900000.0
2007-11-08 08:28:00,78.168,78.192,78.159,78.192,11120000.0
2007-11-08 08:29:00,78.186,78.2,78.179,78.185,16230000.0
2007-11-08 08:30:00,78.186,78.243,78.186,78.219,12630000.0
2007-11-08 08:31:00,78.192,78.222,78.192,78.222,10930000.0
2007-11-08 08:32:00,78.213,78.226,78.19,78.19,10260000.0
2007-11-08 08:33:00,78.22,78.22,78.176,78.204,15440000.0
2007-11-08 08:34:00,78.162,78.196,78.162,78.196,11910000.0
2007-11-08 08:35:00,78.189,78.189,78.185,78.187,14510000.0
2007-11-08 08:36:00,78.193,78.193,78.163,78.185,15820000.0
2007-11-08 08:37:00,78.196,78.196,78.164,78.188,14500000.0
2007-11-08 08:38:00,78.165,78.175,78.153,78.161,15430000.0
2007-11-08 08:39:00,78.16,78.174,78.138,78.174,11090000.0
2007-11-08 08:40:00,78.178,78.181,78.144,78.144,8640000.0
2007-11-08 08:41:00,78.16,78.167,78.16,78.164,12660000.0
2007-11-08 08:42:00,78.16,78.16,78.086,78.086,15040000.0
2007-11-08 08:43:00,78.113,78.115,78.086,78.114,17250000.0
2007-11-08 08:44:00,78.098,78.107,78.06,78.071,17540000.0
2007-11-08 08:45:00,78.091,78.092,78.064,78.079,12970000.0
2007-11-08 08:46:00,78.073,78.086,78.063,78.066,9390000.0
2007-11-08 08:47:00,78.052,78.086,78.047,78.086,17120000.0
2007-11-08 08:48:00,78.091,78.091,78.078,78.078,20050000.0
2007-11-08 08:49:00,78.043,78.09,78.043,78.09,12960000.0
2007-11-08 08:50:00,78.064,78.088,78.064,78.074,8640000.0
2007-11-08 08:51:00,78.099,78.108,78.086,78.099,15300000.0
2007-11-08 08:52:00,78.102,78.106,78.099,78.106,14650000.0
2007-11-08 08:53:00,78.083,78.1,78.07,78.1,11280000.0
2007-11-08 08:54:00,78.094,78.094,78.064,78.064,12970000.0
2007-11-08 08:55:00,78.065,78.065,78.046,78.056,12220000.0
2007-11-08 08:56:00,78.063,78.098,78.059,78.074,15030000.0
2007-11-08 08:57:00,78.087,78.1,78.074,78.098,20510000.0
2007-11-08 08:58:00,78.052,78.086,78.052,78.086,16760000.0
2007-11-08 08:59:00,78.09,78.09,78.033,78.033,15210000.0
2007-11-08 09:00:00,78.05,78.066,78.047,78.061,22790000.0
2007-11-08 09:01:00,78.091,78.091,78.057,78.081,22230000.0
2007-11-08 09:02:00,78.047,78.058,78.009,78.009,22760000.0
2007-11-08 09:03:00,78.031,78.05,78.021,78.05,14870000.0
2007-11-08 09:04:00,78.034,78.034,78.017,78.017,13080000.0
2007-11-08 09:05:00,78.024,78.046,78.02,78.046,13050000.0
2007-11-08 09:06:00,78.063,78.063,78.034,78.052,16380000.0
2007-11-08 09:07:00,78.021,78.07,78.021,78.07,14280000.0
2007-11-08 09:08:00,78.086,78.086,78.045,78.055,16550000.0
2007-11-08 09:09:00,78.098,78.104,78.08,78.099,14510000.0
2007-11-08 09:10:00,78.079,78.106,78.076,78.106,15250000.0
2007-11-08 09:11:00,78.11,78.112,78.073,78.092,14880000.0
2007-11-08 09:12:00,78.091,78.091,78.045,78.045,12810000.0
2007-11-08 09:13:00,78.081,78.081,78.041,78.05,14460000.0
2007-11-08 09:14:00,78.071,78.094,78.071,78.094,13800000.0
2007-11-08 09:15:00,78.089,78.113,78.076,78.113,9630000.0
2007-11-08 09:16:00,78.102,78.118,78.088,78.118,14720000.0
2007-11-08 09:17:00,78.088,78.097,78.079,78.079,8640000.0
2007-11-08 09:18:00,78.098,78.098,78.063,78.066,12810000.0
2007-11-08 09:19:00,78.054,78.086,78.052,78.074,14130000.0
2007-11-08 09:20:00,78.082,78.096,78.049,78.049,11460000.0
2007-11-08 09:21:00,78.084,78.114,78.059,78.114,20210000.0
2007-11-08 09:22:00,78.07,78.099,78.06,78.063,18600000.0
2007-11-08 09:23:00,78.059,78.088,78.055,78.055,14120000.0
2007-11-08 09:24:00,78.073,78.073,78.049,78.073,11130000.0
2007-11-08 09:25:00,78.075,78.075,78.048,78.048,13560000.0
2007-11-08 09:26:00,78.081,78.081,78.037,78.037,9580000.0
2007-11-08 09:27:00,78.065,78.067,78.033,78.067,21450000.0
2007-11-08 09:28:00,78.051,78.086,78.032,78.086,12400000.0
2007-11-08 09:29:00,78.067,78.079,78.039,78.056,15970000.0
2007-11-08 09:30:00,78.077,78.081,78.054,78.064,13760000.0
2007-11-08 09:31:00,78.063,78.07,78.063,78.069,13000000.0
2007-11-08 09:32:00,78.06,78.06,78.049,78.056,18970000.0
2007-11-08 09:33:00,78.089,78.089,78.064,78.066,12240000.0
2007-11-08 09:34:00,78.073,78.077,78.073,78.076,11680000.0
2007-11-08 09:35:00,78.079,78.101,78.079,78.085,12250000.0
2007-11-08 09:36:00,78.095,78.095,78.07,78.075,11920000.0
2007-11-08 09:37:00,78.105,78.118,78.073,78.074,21370000.0
2007-11-08 09:38:00,78.05,78.063,78.05,78.06,13030000.0
2007-11-08 09:39:00,78.076,78.076,78.043,78.061,12250000.0
2007-11-08 09:42:00,78.067,78.067,78.024,78.024,11280000.0
2007-11-08 09:43:00,78.032,78.08,78.032,78.08,17920000.0
2007-11-08 09:44:00,78.044,78.063,78.044,78.045,16580000.0
2007-11-08 09:45:00,78.081,78.087,78.045,78.045,12670000.0
2007-11-08 09:46:00,78.043,78.085,78.037,78.037,21170000.0
2007-11-08 09:47:00,78.04,78.047,78.04,78.047,10900000.0
2007-11-08 09:48:00,78.078,78.078,78.041,78.041,11730000.0
2007-11-08 09:49:00,78.069,78.072,78.021,78.021,18720000.0
2007-11-08 09:50:00,78.022,78.032,78.009,78.032,9950000.0
2007-11-08 09:51:00,78.046,78.056,78.027,78.056,14070000.0
2007-11-08 09:52:00,78.031,78.043,78.031,78.043,2820000.0
2007-11-08 09:53:00,78.018,78.054,78.018,78.054,15250000.0
2007-11-08 09:54:00,78.039,78.051,78.017,78.051,13720000.0
2007-11-08 09:55:00,78.036,78.048,78.025,78.038,21340000.0
2007-11-08 09:56:00,78.047,78.078,78.047,78.078,7320000.0
2007-11-08 09:57:00,78.088,78.09,78.056,78.065,18020000.0
2007-11-08 09:58:00,78.056,78.106,78.056,78.087,18080000.0
2007-11-08 09:59:00,78.085,78.117,78.078,78.078,16340000.0
2007-11-08 10:00:00,78.098,78.112,78.071,78.071,13520000.0
2007-11-08 10:01:00,78.081,78.11,78.075,78.075,13040000.0
2007-11-08 10:02:00,78.072,78.103,78.063,78.1,15060000.0
2007-11-08 10:03:00,78.095,78.095,78.065,78.071,12770000.0
2007-11-08 10:04:00,78.105,78.121,78.087,78.104,93150000.0
2007-11-08 10:05:00,78.059,78.089,78.044,78.048,69010000.0
2007-11-08 10:06:00,78.07,78.092,78.067,78.092,109980000.0
2007-11-08 10:07:00,78.074,78.13,78.074,78.105,113650000.0
2007-11-08 10:08:00,78.141,78.175,78.123,78.175,119350000.0
2007-11-08 10:09:00,78.164,78.177,78.148,78.176,112430000.0
2007-11-08 10:10:00,78.133,78.142,78.133,78.142,86810000.0
2007-11-08 10:11:00,78.139,78.155,78.132,78.132,28780000.0
2007-11-08 10:12:00,78.162,78.162,78.116,78.128,34040000.0
2007-11-08 10:13:00,78.164,78.175,78.127,78.175,90890000.0
2007-11-08 10:14:00,78.161,78.191,78.161,78.186,118760000.0
2007-11-08 10:15:00,78.2,78.242,78.2,78.203,84000000.0
2007-11-08 10:16:00,78.21,78.248,78.201,78.234,108460000.0
2007-11-08 10:17:00,78.219,78.219,78.169,78.17,117160000.0
2007-11-08 10:18:00,78.194,78.2,78.165,78.191,91930000.0
2007-11-08 10:19:00,78.158,78.17,78.158,78.16,94530000.0
2007-11-08 10:20:00,78.176,78.211,78.168,78.185,84710000.0
2007-11-08 10:21:00,78.213,78.213,78.165,78.165,70040000.0
2007-11-08 10:22:00,78.157,78.197,78.157,78.18,90500000.0
2007-11-08 10:23:00,78.211,78.211,78.177,78.177,118270000.0
2007-11-08 10:24:00,78.224,78.224,78.174,78.204,49460000.0
2007-11-08 10:25:00,78.152,78.186,78.133,78.135,115550000.0
2007-11-08 10:26:00,78.165,78.169,78.132,78.165,76280000.0
2007-11-08 10:27:00,78.162,78.177,78.137,78.148,102720000.0
2007-11-08 10:28:00,78.143,78.163,78.133,78.162,117630000.0
2007-11-08 10:29:00,78.142,78.174,78.132,78.149,98090000.0
2007-11-08 10:30:00,78.182,78.182,78.152,78.152,47080000.0
2007-11-08 10:31:00,78.157,78.187,78.156,78.181,61820000.0
2007-11-08 10:32:00,78.159,78.186,78.15,78.15,92390000.0
2007-11-08 10:33:00,78.182,78.182,78.147,78.176,69200000.0
2007-11-08 10:34:00,78.147,78.177,78.131,78.165,89810000.0
2007-11-08 10:35:00,78.17,78.17,78.126,78.126,52410000.0
2007-11-08 10:36:00,78.134,78.17,78.131,78.138,46420000.0
2007-11-08 10:37:00,78.145,78.173,78.123,78.123,106740000.0
2007-11-08 10:38:00,78.164,78.171,78.128,78.15,82030000.0
2007-11-08 10:39:00,78.186,78.195,78.181,78.195,77200000.0
2007-11-08 10:40:00,78.165,78.21,78.159,78.21,63090000.0
2007-11-08 10:41:00,78.191,78.191,78.166,78.167,44480000.0
2007-11-08 10:42:00,78.19,78.19,78.163,78.163,68980000.0
2007-11-08 10:43:00,78.211,78.211,78.159,78.167,116720000.0
2007-11-08 10:44:00,78.149,78.183,78.149,78.183,118730000.0
2007-11-08 10:45:00,78.202,78.202,78.151,78.151,106280000.0
2007-11-08 10:46:00,78.19,78.19,78.15,78.152,95940000.0
2007-11-08 10:47:00,78.143,78.174,78.143,78.174,94350000.0
2007-11-08 10:48:00,78.204,78.204,78.147,78.162,54730000.0
2007-11-08 10:49:00,78.159,78.198,78.159,78.167,93030000.0
2007-11-08 10:50:00,78.179,78.242,78.179,78.202,61620000.0
2007-11-08 10:51:00,78.24,78.241,78.2,78.241,57040000.0
2007-11-08 10:52:00,78.203,78.242,78.203,78.242,39580000.0
2007-11-08 10:54:00,78.25,78.25,78.221,78.221,119510000.0
2007-11-08 10:55:00,78.214,78.273,78.214,78.239,142870000.0
2007-11-08 10:56:00,78.24,78.3,78.24,78.256,101050000.0
2007-11-08 10:57:00,78.283,78.294,78.255,78.255,101880000.0
2007-11-08 10:58:00,78.239,78.256,78.238,78.256,102310000.0
2007-11-08 10:59:00,78.256,78.318,78.256,78.271,97800000.0
2007-11-08 11:00:00,78.309,78.324,78.28,78.284,137140000.0
2007-11-08 11:01:00,78.274,78.305,78.267,78.301,81090000.0
2007-11-08 11:02:00,78.259,78.265,78.251,78.256,69530000.0
2007-11-08 11:03:00,78.29,78.29,78.251,78.271,61840000.0
2007-11-08 11:04:00,78.263,78.265,78.256,78.263,116560000.0
2007-11-08 11:05:00,78.278,78.303,78.264,78.303,176480000.0
2007-11-08 11:06:00,78.289,78.289,78.256,78.256,124460000.0
2007-11-08 11:07:00,78.25,78.289,78.25,78.273,87740000.0
2007-11-08 11:08:00,78.282,78.312,78.279,78.312,80670000.0
2007-11-08 11:09:00,78.323,78.323,78.285,78.285,95230000.0
2007-11-08 11:10:00,78.289,78.289,78.264,78.266,103930000.0
2007-11-08 11:11:00,78.282,78.319,78.277,78.319,118480000.0
2007-11-08 11:12:00,78.327,78.333,78.3,78.3,143080000.0
2007-11-08 11:13:00,78.303,78.307,78.286,78.286,96070000.0
2007-11-08 11:14:00,78.319,78.326,78.311,78.311,141160000.0
2007-11-08 11:15:00,78.313,78.34,78.29,78.303,112860000.0
2007-11-08 11:16:00,78.336,78.336,78.3,78.336,111950000.0
2007-11-08 11:17:00,78.31,78.344,78.302,78.308,56090000.0
2007-11-08 11:18:00,78.356,78.358,78.317,78.323,48140000.0
2007-11-08 11:19:00,78.31,78.357,78.31,78.357,99790000.0
2007-11-08 11:20:00,78.338,78.374,78.324,78.363,80880000.0
2007-11-08 11:21:00,78.394,78.394,78.323,78.349,90500000.0
2007-11-08 11:22:00,78.319,78.369,78.319,78.338,86350000.0
2007-11-08 11:23:00,78.379,78.379,78.326,78.359,72810000.0
2007-11-08 11:24:00,78.354,78.377,78.334,78.341,91870000.0
2007-11-08 11:25:00,78.332,78.401,78.332,78.36,99680000.0
2007-11-08 11:26:00,78.401,78.401,78.349,78.394,67470000.0
2007-11-08 11:27:00,78.398,78.398,78.348,78.348,91340000.0
2007-11-08 11:28:00,78.339,78.377,78.339,78.377,71440000.0
2007-11-08 11:29:00,78.353,78.391,78.352,78.391,106770000.0
2007-11-08 11:30:00,78.376,78.416,78.354,78.411,96890000.0
2007-11-08 11:31:00,78.366,78.405,78.366,78.373,108340000.0
2007-11-08 11:32:00,78.414,78.414,78.356,78.363,56250000.0
2007-11-08 11:33:00,78.396,78.406,78.359,78.38,34410000.0
2007-11-08 11:34:00,78.372,78.397,78.357,78.369,99730000.0
2007-11-08 11:35:00,78.328,78.348,78.328,78.335,75590000.0
2007-11-08 11:36:00,78.362,78.364,78.311,78.318,58980000.0
2007-11-08 11:37:00,78.356,78.364,78.309,78.319,96080000.0
2007-11-08 11:38:00,78.308,78.369,78.308,78.369,110290000.0
2007-11-08 11:39:00,78.371,78.371,78.301,78.301,68290000.0
2007-11-08 11:40:00,78.337,78.357,78.3,78.357,89570000.0
2007-11-08 11:41:00,78.344,78.36,78.316,78.322,66940000.0
2007-11-08 11:42:00,78.344,78.344,78.317,78.32,99320000.0
2007-11-08 11:43:00,78.312,78.356,78.312,78.319,109970000.0
2007-11-08 11:44:00,78.362,78.365,78.33,78.33,82720000.0
2007-11-08 11:45:00,78.343,78.383,78.343,78.376,66000000.0
2007-11-08 11:46:00,78.384,78.392,78.357,78.392,42310000.0
2007-11-08 11:47:00,78.405,78.405,78.361,78.393,116720000.0
2007-11-08 11:48:00,78.393,78.41,78.368,78.388,102160000.0
2007-11-08 11:49:00,78.435,78.435,78.386,78.386,111160000.0
2007-11-08 11:50:00,78.392,78.432,78.392,78.423,123320000.0
2007-11-08 11:51:00,78.424,78.424,78.385,78.392,141460000.0
2007-11-08 11:52:00,78.395,78.407,78.372,78.382,94680000.0
2007-11-08 11:53:00,78.373,78.412,78.369,78.404,98210000.0
2007-11-08 11:54:00,78.424,78.424,78.382,78.382,102780000.0
2007-11-08 11:55:00,78.373,78.406,78.346,78.346,80700000.0
2007-11-08 11:56:00,78.332,78.377,78.321,78.33,73770000.0
2007-11-08 11:57:00,78.352,78.367,78.284,78.284,106550000.0
2007-11-08 11:58:00,78.291,78.327,78.289,78.303,67890000.0
2007-11-08 11:59:00,78.314,78.336,78.291,78.333,75160000.0
2007-11-08 12:00:00,78.295,78.339,78.294,78.294,89460000.0
2007-11-08 12:01:00,78.314,78.314,78.285,78.291,71950000.0
2007-11-08 12:02:00,78.278,78.313,78.265,78.313,109110000.0
2007-11-08 12:03:00,78.304,78.304,78.275,78.278,66920000.0
2007-11-08 12:04:00,78.291,78.331,78.291,78.317,67840000.0
2007-11-08 12:05:00,78.341,78.37,78.301,78.37,107380000.0
2007-11-08 12:06:00,78.369,78.393,78.352,78.383,91100000.0
2007-11-08 12:07:00,78.367,78.386,78.311,78.338,92360000.0
2007-11-08 12:08:00,78.311,78.335,78.311,78.331,84770000.0
2007-11-08 12:09:00,78.332,78.343,78.29,78.29,64310000.0
2007-11-08 12:10:00,78.301,78.331,78.301,78.331,93870000.0
2007-11-08 12:11:00,78.328,78.339,78.296,78.301,66500000.0
2007-11-08 12:12:00,78.287,78.322,78.274,78.302,100550000.0
2007-11-08 12:13:00,78.309,78.309,78.276,78.28,95420000.0
2007-11-08 12:14:00,78.275,78.342,78.275,78.342,115580000.0
2007-11-08 12:15:00,78.355,78.364,78.31,78.364,61890000.0
2007-11-08 12:16:00,78.363,78.375,78.339,78.348,53000000.0
2007-11-08 12:17:00,78.396,78.397,78.39,78.39,95620000.0
2007-11-08 12:18:00,78.385,78.385,78.358,78.358,136450000.0
2007-11-08 12:19:00,78.371,78.405,78.353,78.353,105480000.0
2007-11-08 12:20:00,78.358,78.36,78.356,78.358,88760000.0
2007-11-08 12:21:00,78.395,78.406,78.378,78.406,82090000.0
2007-11-08 12:22:00,78.357,78.382,78.337,78.356,96280000.0
2007-11-08 12:23:00,78.378,78.384,78.353,78.361,112720000.0
2007-11-08 12:24:00,78.383,78.387,78.358,78.36,91380000.0
2007-11-08 12:25:00,78.374,78.401,78.374,78.382,63600000.0
2007-11-08 12:26:00,78.411,78.411,78.368,78.405,24070000.0
2007-11-08 12:27:00,78.403,78.403,78.356,78.356,55490000.0
2007-11-08 12:28:00,78.364,78.41,78.359,78.41,88120000.0
2007-11-08 12:29:00,78.373,78.403,78.373,78.403,64950000.0
2007-11-08 12:30:00,78.41,78.41,78.364,78.364,69720000.0
2007-11-08 12:31:00,78.359,78.41,78.359,78.404,85210000.0
2007-11-08 12:32:00,78.381,78.407,78.374,78.398,62000000.0
2007-11-08 12:33:00,78.404,78.404,78.367,78.373,73840000.0
2007-11-08 12:34:00,78.408,78.418,78.389,78.389,88970000.0
2007-11-08 12:35:00,78.379,78.399,78.369,78.393,67920000.0
2007-11-08 12:36:00,78.398,78.404,78.391,78.397,99530000.0
2007-11-08 12:37:00,78.404,78.407,78.396,78.396,71450000.0
2007-11-08 12:38:00,78.406,78.407,78.4,78.404,34610000.0
2007-11-08 12:39:00,78.402,78.406,78.351,78.351,77170000.0
2007-11-08 12:40:00,78.39,78.4,78.37,78.4,58460000.0
2007-11-08 12:41:00,78.352,78.392,78.352,78.383,71030000.0
2007-11-08 12:42:00,78.386,78.398,78.345,78.384,48510000.0
2007-11-08 12:43:00,78.341,78.347,78.34,78.34,81160000.0
2007-11-08 12:44:00,78.334,78.373,78.334,78.373,122670000.0
2007-11-08 12:45:00,78.379,78.38,78.34,78.347,105190000.0
2007-11-08 12:46:00,78.365,78.366,78.343,78.347,59680000.0
2007-11-08 12:47:00,78.339,78.375,78.331,78.334,94490000.0
2007-11-08 12:48:00,78.355,78.355,78.323,78.323,95440000.0
2007-11-08 12:49:00,78.337,78.37,78.319,78.338,91950000.0
2007-11-08 12:50:00,78.368,78.405,78.338,78.371,28180000.0
2007-11-08 12:51:00,78.36,78.375,78.339,78.366,44970000.0
2007-11-08 12:52:00,78.334,78.384,78.334,78.384,42620000.0
2007-11-08 12:53:00,78.368,78.381,78.363,78.381,17120000.0
2007-11-08 12:54:00,78.386,78.391,78.353,78.353,58420000.0
2007-11-08 12:55:00,78.395,78.395,78.358,78.385,46630000.0
2007-11-08 12:56:00,78.358,78.439,78.358,78.39,39440000.0
2007-11-08 12:57:00,78.416,78.438,78.393,78.393,101460000.0
2007-11-08 12:58:00,78.404,78.444,78.4,78.414,61540000.0
2007-11-08 12:59:00,78.439,78.439,78.375,78.384,47550000.0
2007-11-08 13:00:00,78.393,78.434,78.387,78.434,47330000.0
2007-11-08 13:01:00,78.423,78.426,78.381,78.399,48890000.0
2007-11-08 13:02:00,78.384,78.438,78.384,78.419,80230000.0
2007-11-08 13:03:00,78.438,78.438,78.393,78.42,92450000.0
2007-11-08 13:04:00,78.426,78.427,78.375,78.384,95180000.0
2007-11-08 13:05:00,78.426,78.426,78.413,78.413,149290000.0
2007-11-08 13:06:00,78.409,78.418,78.391,78.391,44830000.0
2007-11-08 13:07:00,78.402,78.425,78.393,78.425,61010000.0
2007-11-08 13:08:00,78.393,78.461,78.393,78.461,38960000.0
2007-11-08 13:09:00,78.453,78.535,78.407,78.535,35280000.0
2007-11-08 13:10:00,78.483,78.494,78.437,78.437,42550000.0
2007-11-08 13:11:00,78.456,78.457,78.455,78.455,24990000.0
2007-11-08 13:12:00,78.455,78.482,78.445,78.482,17280000.0
2007-11-08 13:13:00,78.44,78.475,78.437,78.437,72290000.0
2007-11-08 13:14:00,78.453,78.471,78.439,78.463,36000000.0
2007-11-08 13:15:00,78.431,78.456,78.423,78.434,58330000.0
2007-11-08 13:16:00,78.47,78.477,78.47,78.47,33860000.0
2007-11-08 13:17:00,78.425,78.46,78.425,78.431,64230000.0
2007-11-08 13:18:00,78.452,78.458,78.419,78.446,34990000.0
2007-11-08 13:19:00,78.413,78.454,78.408,78.408,86420000.0
2007-11-08 13:20:00,78.431,78.457,78.409,78.436,76700000.0
2007-11-08 13:21:00,78.471,78.471,78.427,78.471,45960000.0
2007-11-08 13:22:00,78.43,78.472,78.43,78.469,37470000.0
2007-11-08 13:23:00,78.459,78.468,78.432,78.468,21680000.0
2007-11-08 13:24:00,78.472,78.474,78.433,78.474,46910000.0
2007-11-08 13:25:00,78.433,78.465,78.433,78.465,80200000.0
2007-11-08 13:26:00,78.471,78.471,78.421,78.445,65050000.0
2007-11-08 13:27:00,78.44,78.452,78.412,78.412,39960000.0
2007-11-08 13:28:00,78.403,78.443,78.403,78.443,109250000.0
2007-11-08 13:30:00,78.469,78.469,78.412,78.429,48820000.0
2007-11-08 13:31:00,78.447,78.447,78.44,78.446,49740000.0
2007-11-08 13:33:00,78.443,78.447,78.404,78.443,79740000.0
2007-11-08 13:34:00,78.439,78.439,78.399,78.403,102270000.0
2007-11-08 13:35:00,78.393,78.432,78.386,78.432,65360000.0
2007-11-08 13:36:00,78.411,78.429,78.389,78.429,73230000.0
2007-11-08 13:37:00,78.424,78.424,78.395,78.421,56650000.0
2007-11-08 13:38:00,78.416,78.429,78.392,78.392,99040000.0
2007-11-08 13:39:00,78.421,78.421,78.381,78.381,73210000.0
2007-11-08 13:40:00,78.402,78.402,78.366,78.371,84520000.0
2007-11-08 13:41:00,78.377,78.407,78.363,78.389,73890000.0
2007-11-08 13:42:00,78.411,78.411,78.375,78.375,135750000.0
2007-11-08 13:43:00,78.405,78.408,78.373,78.378,102170000.0
2007-11-08 13:44:00,78.39,78.423,78.388,78.423,94690000.0
2007-11-08 13:45:00,78.432,78.432,78.391,78.422,101340000.0
2007-11-08 13:46:00,78.409,78.418,78.389,78.408,73350000.0
2007-11-08 13:47:00,78.411,78.422,78.392,78.422,83370000.0
2007-11-08 13:48:00,78.43,78.451,78.389,78.451,99200000.0
2007-11-08 13:49:00,78.428,78.458,78.422,78.445,61270000.0
2007-11-08 13:50:00,78.433,78.433,78.39,78.391,94650000.0
2007-11-08 13:51:00,78.416,78.449,78.393,78.422,74970000.0
2007-11-08 13:52:00,78.446,78.54,78.439,78.515,96230000.0
2007-11-08 13:53:00,78.509,78.547,78.493,78.509,70170000.0
2007-11-08 13:54:00,78.484,78.529,78.484,78.523,61050000.0
2007-11-08 13:55:00,78.496,78.503,78.473,78.503,87970000.0
2007-11-08 13:56:00,78.466,78.528,78.466,78.508,84080000.0
2007-11-08 13:57:00,78.541,78.541,78.489,78.504,102140000.0
2007-11-08 13:58:00,78.515,78.565,78.515,78.565,76270000.0
2007-11-08 13:59:00,78.564,78.564,78.533,78.533,131070000.0
2007-11-08 14:00:00,78.579,78.579,78.492,78.519,98100000.0
2007-11-08 14:01:00,78.518,78.57,78.518,78.537,75170000.0
2007-11-08 14:02:00,78.534,78.568,78.53,78.531,95430000.0
2007-11-08 14:03:00,78.553,78.553,78.497,78.512,104180000.0
2007-11-08 14:04:00,78.499,78.532,78.489,78.49,85690000.0
2007-11-08 14:05:00,78.502,78.517,78.463,78.48,26600000.0
2007-11-08 14:06:00,78.485,78.497,78.443,78.47,52260000.0
2007-11-08 14:07:00,78.505,78.505,78.454,78.491,71490000.0
2007-11-08 14:08:00,78.484,78.484,78.435,78.435,63340000.0
2007-11-08 14:09:00,78.459,78.474,78.455,78.46,106820000.0
2007-11-08 14:10:00,78.474,78.474,78.441,78.441,127900000.0
2007-11-08 14:11:00,78.45,78.485,78.45,78.461,46860000.0
2007-11-08 14:12:00,78.497,78.504,78.475,78.486,63420000.0
2007-11-08 14:13:00,78.522,78.527,78.483,78.506,78030000.0
2007-11-08 14:14:00,78.525,78.593,78.525,78.577,94820000.0
2007-11-08 14:15:00,78.606,78.608,78.574,78.605,43500000.0
2007-11-08 14:16:00,78.567,78.589,78.545,78.577,76740000.0
2007-11-08 14:17:00,78.535,78.56,78.531,78.539,40050000.0
2007-11-08 14:18:00,78.532,78.567,78.526,78.526,84440000.0
2007-11-08 14:19:00,78.511,78.559,78.511,78.559,77760000.0
2007-11-08 14:20:00,78.572,78.572,78.544,78.544,44450000.0
2007-11-08 14:21:00,78.528,78.584,78.527,78.563,52980000.0
2007-11-08 14:22:00,78.561,78.582,78.546,78.558,69540000.0
2007-11-08 14:23:00,78.599,78.616,78.56,78.577,49670000.0
2007-11-08 14:24:00,78.617,78.636,78.581,78.636,46440000.0
2007-11-08 14:25:00,78.618,78.654,78.616,78.619,84300000.0
2007-11-08 14:26:00,78.613,78.695,78.613,78.658,89630000.0
2007-11-08 14:27:00,78.699,78.699,78.645,78.659,158560000.0
2007-11-08 14:28:00,78.653,78.697,78.653,78.662,80310000.0
2007-11-08 14:29:00,78.691,78.691,78.641,78.683,96100000.0
2007-11-08 14:30:00,78.68,78.68,78.635,78.641,36600000.0
2007-11-08 14:31:00,78.631,78.664,78.602,78.63,39590000.0
2007-11-08 14:32:00,78.667,78.67,78.667,78.668,41800000.0
2007-11-08 14:33:00,78.667,78.667,78.66,78.66,120580000.0
2007-11-08 14:34:00,78.624,78.646,78.618,78.619,97860000.0
2007-11-08 14:35:00,78.608,78.636,78.599,78.634,40690000.0
2007-11-08 14:36:00,78.622,78.638,78.598,78.602,43820000.0
2007-11-08 14:37:00,78.603,78.632,78.603,78.605,14310000.0
2007-11-08 14:38:00,78.626,78.641,78.596,78.626,60560000.0
2007-11-08 14:39:00,78.628,78.628,78.581,78.615,60080000.0
2007-11-08 14:41:00,78.569,78.578,78.569,78.578,157280000.0
2007-11-08 14:42:00,78.62,78.63,78.58,78.588,54130000.0
2007-11-08 14:43:00,78.582,78.619,78.569,78.599,107140000.0
2007-11-08 14:44:00,78.571,78.599,78.569,78.598,107210000.0
2007-11-08 14:45:00,78.552,78.594,78.552,78.594,90280000.0
2007-11-08 14:46:00,78.573,78.599,78.55,78.585,87060000.0
2007-11-08 14:47:00,78.563,78.609,78.563,78.594,47500000.0
2007-11-08 14:48:00,78.588,78.594,78.541,78.584,35710000.0
2007-11-08 14:49:00,78.556,78.556,78.544,78.547,53200000.0
2007-11-08 14:50:00,78.539,78.57,78.514,78.514,26190000.0
2007-11-08 14:51:00,78.546,78.558,78.525,78.555,28980000.0
2007-11-08 14:52:00,78.523,78.565,78.523,78.565,40730000.0
2007-11-08 14:53:00,78.544,78.583,78.532,78.583,72100000.0
2007-11-08 14:54:00,78.59,78.598,78.564,78.572,106530000.0
2007-11-08 14:55:00,78.564,78.583,78.553,78.553,78900000.0
2007-11-08 14:56:00,78.537,78.538,78.535,78.538,72370000.0
2007-11-08 14:57:00,78.571,78.578,78.536,78.578,77030000.0
2007-11-08 14:58:00,78.548,78.576,78.541,78.566,142680000.0
2007-11-08 14:59:00,78.523,78.568,78.523,78.568,143520000.0
2007-11-08 15:00:00,78.572,78.572,78.536,78.555,139880000.0
2007-11-08 15:01:00,78.536,78.564,78.517,78.544,117480000.0
2007-11-08 15:02:00,78.555,78.555,78.54,78.54,61180000.0
2007-11-08 15:03:00,78.543,78.554,78.51,78.554,87460000.0
2007-11-08 15:04:00,78.502,78.529,78.497,78.516,79960000.0
2007-11-08 15:05:00,78.479,78.509,78.466,78.48,68550000.0
2007-11-08 15:06:00,78.512,78.512,78.477,78.483,76710000.0
2007-11-08 15:07:00,78.49,78.499,78.472,78.472,59670000.0
2007-11-08 15:08:00,78.476,78.51,78.455,78.455,47090000.0
2007-11-08 15:09:00,78.5,78.5,78.462,78.472,69080000.0
2007-11-08 15:10:00,78.479,78.502,78.463,78.483,110480000.0
2007-11-08 15:11:00,78.476,78.506,78.476,78.503,93230000.0
2007-11-08 15:12:00,78.504,78.52,78.487,78.487,118400000.0
2007-11-08 15:13:00,78.485,78.487,78.479,78.487,80670000.0
2007-11-08 15:14:00,78.499,78.5,78.497,78.498,61360000.0
2007-11-08 15:15:00,78.534,78.534,78.501,78.501,72330000.0
2007-11-08 15:17:00,78.492,78.521,78.492,78.493,47990000.0
2007-11-08 15:18:00,78.537,78.537,78.501,78.504,104450000.0
2007-11-08 15:19:00,78.49,78.522,78.481,78.481,69900000.0
2007-11-08 15:20:00,78.492,78.51,78.474,78.489,69360000.0
2007-11-08 15:21:00,78.522,78.522,78.488,78.501,68400000.0
2007-11-08 15:22:00,78.493,78.529,78.49,78.522,74010000.0
2007-11-08 15:23:00,78.484,78.522,78.484,78.515,72340000.0
2007-11-08 15:24:00,78.512,78.512,78.474,78.474,43530000.0
2007-11-08 15:25:00,78.461,78.497,78.448,78.487,75410000.0
2007-11-08 15:26:00,78.441,78.467,78.422,78.435,88180000.0
2007-11-08 15:27:00,78.464,78.474,78.436,78.447,98180000.0
2007-11-08 15:28:00,78.444,78.488,78.444,78.461,92080000.0
2007-11-08 15:29:00,78.468,78.494,78.459,78.494,62820000.0
2007-11-08 15:30:00,78.456,78.484,78.446,78.464,89000000.0
2007-11-08 15:31:00,78.495,78.509,78.458,78.487,59220000.0
2007-11-08 15:32:00,78.499,78.517,78.48,78.505,56220000.0
2007-11-08 15:33:00,78.515,78.521,78.489,78.521,36710000.0
2007-11-08 15:34:00,78.484,78.521,78.484,78.521,43970000.0
2007-11-08 15:35:00,78.497,78.528,78.486,78.503,52920000.0
2007-11-08 15:36:00,78.524,78.527,78.485,78.505,86910000.0
2007-11-08 15:37:00,78.545,78.566,78.51,78.553,60190000.0
2007-11-08 15:38:00,78.532,78.558,78.514,78.514,120220000.0
2007-11-08 15:39:00,78.543,78.543,78.49,78.493,65170000.0
2007-11-08 15:40:00,78.5,78.527,78.488,78.493,112510000.0
2007-11-08 15:41:00,78.481,78.508,78.469,78.474,107160000.0
2007-11-08 15:42:00,78.497,78.511,78.469,78.473,97980000.0
2007-11-08 15:43:00,78.504,78.508,78.467,78.467,122960000.0
2007-11-08 15:44:00,78.502,78.557,78.48,78.557,122630000.0
2007-11-08 15:45:00,78.558,78.558,78.504,78.527,65390000.0
2007-11-08 15:46:00,78.495,78.541,78.495,78.516,126210000.0
2007-11-08 15:47:00,78.549,78.563,78.519,78.554,109970000.0
2007-11-08 15:48:00,78.542,78.543,78.488,78.543,65560000.0
2007-11-08 15:49:00,78.523,78.556,78.512,78.515,43840000.0
2007-11-08 15:50:00,78.526,78.559,78.525,78.525,146670000.0
2007-11-08 15:51:00,78.546,78.546,78.509,78.51,134150000.0
2007-11-08 15:52:00,78.5,78.536,78.5,78.502,117520000.0
2007-11-08 15:53:00,78.521,78.531,78.478,78.478,87290000.0
2007-11-08 15:54:00,78.507,78.509,78.47,78.503,114830000.0
2007-11-08 15:55:00,78.512,78.535,78.479,78.482,109760000.0
2007-11-08 15:56:00,78.473,78.527,78.473,78.481,69030000.0
2007-11-08 15:57:00,78.5,78.504,78.454,78.484,82780000.0
2007-11-08 15:58:00,78.474,78.512,78.466,78.496,50680000.0
2007-11-08 15:59:00,78.487,78.527,78.487,78.526,79550000.0
2007-11-08 16:00:00,78.502,78.529,78.495,78.514,41530000.0
2007-11-08 16:01:00,78.491,78.506,78.479,78.479,15580000.0
2007-11-08 16:02:00,78.509,78.509,78.464,78.471,98050000.0
2007-11-08 16:03:00,78.5,78.5,78.448,78.448,88030000.0
2007-11-08 16:04:00,78.433,78.478,78.429,78.446,86470000.0
2007-11-08 16:05:00,78.478,78.482,78.45,78.469,30310000.0
2007-11-08 16:06:00,78.431,78.465,78.425,78.448,38390000.0
2007-11-08 16:07:00,78.457,78.46,78.429,78.431,40490000.0
2007-11-08 16:08:00,78.42,78.452,78.405,78.452,106290000.0
2007-11-08 16:09:00,78.454,78.457,78.412,78.412,48510000.0
2007-11-08 16:10:00,78.403,78.443,78.403,78.426,45610000.0
2007-11-08 16:11:00,78.435,78.441,78.406,78.411,47540000.0
2007-11-08 16:12:00,78.42,78.434,78.392,78.4,110330000.0
2007-11-08 16:13:00,78.385,78.403,78.346,78.346,66100000.0
2007-11-08 16:14:00,78.352,78.378,78.346,78.351,42410000.0
2007-11-08 16:15:00,78.38,78.38,78.327,78.347,42740000.0
2007-11-08 16:16:00,78.339,78.365,78.336,78.341,46060000.0
2007-11-08 16:17:00,78.372,78.385,78.319,78.327,72260000.0
2007-11-08 16:18:00,78.353,78.353,78.308,78.352,92770000.0
2007-11-08 16:19:00,78.31,78.338,78.31,78.334,89230000.0
2007-11-08 16:20:00,78.292,78.308,78.268,78.268,153020000.0
2007-11-08 16:21:00,78.279,78.33,78.279,78.299,43260000.0
2007-11-08 16:22:00,78.324,78.335,78.305,78.305,61280000.0
2007-11-08 16:23:00,78.338,78.359,78.309,78.345,39590000.0
2007-11-08 16:24:00,78.337,78.347,78.315,78.346,36410000.0
2007-11-08 16:25:00,78.323,78.352,78.315,78.327,40790000.0
2007-11-08 16:26:00,78.344,78.374,78.337,78.34,23700000.0
2007-11-08 16:27:00,78.356,78.364,78.333,78.333,20130000.0
2007-11-08 16:28:00,78.319,78.327,78.319,78.327,66870000.0
2007-11-08 16:29:00,78.324,78.35,78.317,78.347,36760000.0
2007-11-08 16:30:00,78.345,78.347,78.31,78.313,67760000.0
2007-11-08 16:31:00,78.303,78.352,78.303,78.324,31880000.0
2007-11-08 16:32:00,78.312,78.368,78.311,78.347,72600000.0
2007-11-08 16:33:00,78.368,78.394,78.343,78.343,37990000.0
2007-11-08 16:34:00,78.345,78.395,78.336,78.366,88100000.0
2007-11-08 16:35:00,78.366,78.425,78.353,78.405,80600000.0
2007-11-08 16:36:00,78.4,78.438,78.397,78.438,44290000.0
2007-11-08 16:37:00,78.425,78.451,78.398,78.404,39790000.0
2007-11-08 16:38:00,78.399,78.427,78.392,78.4,18670000.0
2007-11-08 16:39:00,78.42,78.427,78.373,78.374,44540000.0
2007-11-08 16:40:00,78.36,78.389,78.335,78.335,69980000.0
2007-11-08 16:41:00,78.321,78.368,78.317,78.324,70940000.0
2007-11-08 16:42:00,78.342,78.342,78.308,78.308,36500000.0
2007-11-08 16:43:00,78.333,78.333,78.279,78.295,95940000.0
2007-11-08 16:44:00,78.292,78.33,78.28,78.284,80040000.0
2007-11-08 16:45:00,78.304,78.304,78.247,78.275,45440000.0
2007-11-08 16:46:00,78.282,78.282,78.215,78.23,45850000.0
2007-11-08 16:47:00,78.261,78.261,78.208,78.22,31410000.0
2007-11-08 16:48:00,78.266,78.277,78.22,78.272,87360000.0
2007-11-08 16:49:00,78.252,78.28,78.243,78.243,91630000.0
2007-11-08 16:50:00,78.231,78.256,78.216,78.216,72980000.0
2007-11-08 16:51:00,78.244,78.286,78.233,78.268,77550000.0
2007-11-08 16:52:00,78.265,78.318,78.265,78.301,65330000.0
2007-11-08 16:53:00,78.315,78.323,78.275,78.282,95080000.0
2007-11-08 16:54:00,78.303,78.32,78.263,78.32,71760000.0
2007-11-08 16:55:00,78.301,78.338,78.282,78.324,76980000.0
2007-11-08 16:56:00,78.289,78.318,78.283,78.308,80650000.0
2007-11-08 16:57:00,78.306,78.344,78.3,78.344,124660000.0
2007-11-08 16:58:00,78.314,78.356,78.309,78.324,103380000.0
2007-11-08 16:59:00,78.358,78.404,78.319,78.386,93640000.0
2007-11-08 17:00:00,78.359,78.404,78.333,78.361,99750000.0
2007-11-08 17:01:00,78.356,78.356,78.285,78.285,76220000.0
2007-11-08 17:02:00,78.323,78.323,78.277,78.299,77710000.0
2007-11-08 17:03:00,78.248,78.283,78.23,78.259,97360000.0
2007-11-08 17:04:00,78.203,78.206,78.172,78.19,56990000.0
2007-11-08 17:05:00,78.167,78.193,78.15,78.192,97100000.0
2007-11-08 17:06:00,78.197,78.218,78.149,78.218,71030000.0
2007-11-08 17:07:00,78.201,78.268,78.201,78.247,87990000.0
2007-11-08 17:08:00,78.224,78.291,78.212,78.257,72850000.0
2007-11-08 17:09:00,78.287,78.306,78.255,78.268,57590000.0
2007-11-08 17:10:00,78.261,78.307,78.252,78.263,85840000.0
2007-11-08 17:11:00,78.252,78.278,78.233,78.269,79830000.0
2007-11-08 17:12:00,78.261,78.261,78.219,78.231,107590000.0
2007-11-08 17:13:00,78.246,78.309,78.239,78.276,76010000.0
2007-11-08 17:14:00,78.265,78.27,78.226,78.233,132150000.0
2007-11-08 17:15:00,78.268,78.301,78.239,78.265,93920000.0
2007-11-08 17:16:00,78.255,78.312,78.238,78.27,77010000.0
2007-11-08 17:17:00,78.301,78.301,78.23,78.26,91490000.0
2007-11-08 17:18:00,78.303,78.346,78.275,78.317,99150000.0
2007-11-08 17:19:00,78.309,78.345,78.299,78.302,81220000.0
2007-11-08 17:20:00,78.308,78.351,78.298,78.351,26190000.0
2007-11-08 17:21:00,78.353,78.384,78.315,78.357,54890000.0
2007-11-08 17:22:00,78.368,78.378,78.34,78.375,68190000.0
2007-11-08 17:23:00,78.344,78.358,78.296,78.325,66310000.0
2007-11-08 17:24:00,78.28,78.307,78.264,78.264,104680000.0
2007-11-08 17:25:00,78.302,78.302,78.252,78.278,121880000.0
2007-11-08 17:26:00,78.252,78.292,78.239,78.283,44900000.0
2007-11-08 17:27:00,78.284,78.307,78.244,78.291,61500000.0
2007-11-08 17:28:00,78.295,78.295,78.239,78.242,71280000.0
2007-11-08 17:29:00,78.278,78.295,78.242,78.255,98990000.0
2007-11-08 17:30:00,78.293,78.293,78.222,78.284,46690000.0
2007-11-08 17:31:00,78.242,78.258,78.21,78.235,72890000.0
2007-11-08 17:32:00,78.205,78.264,78.201,78.211,42900000.0
2007-11-08 17:33:00,78.242,78.254,78.199,78.233,75720000.0
2007-11-08 17:34:00,78.191,78.235,78.191,78.212,75940000.0
2007-11-08 17:35:00,78.242,78.242,78.192,78.233,49760000.0
2007-11-08 17:36:00,78.233,78.24,78.169,78.213,53270000.0
2007-11-08 17:37:00,78.198,78.236,78.171,78.214,70480000.0
2007-11-08 17:38:00,78.188,78.23,78.149,78.21,46290000.0
2007-11-08 17:39:00,78.21,78.21,78.137,78.174,41900000.0
2007-11-08 17:40:00,78.182,78.222,78.182,78.222,91610000.0
2007-11-08 17:41:00,78.241,78.244,78.19,78.244,88540000.0
2007-11-08 17:42:00,78.194,78.243,78.189,78.243,140880000.0
2007-11-08 17:43:00,78.201,78.233,78.191,78.223,72750000.0
2007-11-08 17:44:00,78.193,78.243,78.193,78.208,89430000.0
2007-11-08 17:45:00,78.2,78.224,78.178,78.196,35350000.0
2007-11-08 17:46:00,78.191,78.238,78.191,78.217,35300000.0
2007-11-08 17:47:00,78.202,78.265,78.202,78.215,50660000.0
2007-11-08 17:48:00,78.236,78.249,78.211,78.218,111090000.0
2007-11-08 17:49:00,78.219,78.263,78.219,78.239,96250000.0
2007-11-08 17:50:00,78.271,78.271,78.205,78.224,45200000.0
2007-11-08 17:51:00,78.25,78.309,78.234,78.244,40860000.0
2007-11-08 17:52:00,78.25,78.295,78.25,78.273,13900000.0
2007-11-08 17:53:00,78.294,78.309,78.252,78.309,61410000.0
2007-11-08 17:54:00,78.311,78.311,78.265,78.277,61050000.0
2007-11-08 17:55:00,78.297,78.32,78.271,78.309,82770000.0
2007-11-08 17:56:00,78.302,78.31,78.255,78.282,158190000.0
2007-11-08 17:57:00,78.311,78.311,78.263,78.269,54330000.0
2007-11-08 17:58:00,78.262,78.316,78.262,78.271,112640000.0
2007-11-08 17:59:00,78.273,78.337,78.273,78.327,105450000.0
2007-11-08 18:00:00,78.295,78.337,78.295,78.31,81710000.0
2007-11-08 18:01:00,78.316,78.316,78.289,78.291,76420000.0
2007-11-08 18:02:00,78.285,78.316,78.285,78.291,49510000.0
2007-11-08 18:03:00,78.318,78.319,78.254,78.274,31900000.0
2007-11-08 18:04:00,78.264,78.299,78.257,78.278,46070000.0
2007-11-08 18:05:00,78.259,78.289,78.236,78.289,24510000.0
2007-11-08 18:06:00,78.273,78.286,78.24,78.275,37510000.0
2007-11-08 18:07:00,78.258,78.284,78.24,78.243,41230000.0
2007-11-08 18:08:00,78.252,78.294,78.229,78.229,65030000.0
2007-11-08 18:09:00,78.229,78.265,78.204,78.249,106110000.0
2007-11-08 18:10:00,78.256,78.265,78.218,78.224,77160000.0
2007-11-08 18:11:00,78.235,78.281,78.235,78.267,70920000.0
2007-11-08 18:12:00,78.262,78.298,78.248,78.266,80860000.0
2007-11-08 18:13:00,78.251,78.276,78.233,78.257,143860000.0
2007-11-08 18:14:00,78.249,78.284,78.239,78.265,145790000.0
2007-11-08 18:15:00,78.225,78.306,78.225,78.277,132310000.0
2007-11-08 18:16:00,78.308,78.311,78.267,78.311,112910000.0
2007-11-08 18:17:00,78.282,78.328,78.282,78.29,62660000.0
2007-11-08 18:18:00,78.314,78.324,78.285,78.324,99020000.0
2007-11-08 18:19:00,78.299,78.331,78.287,78.315,74610000.0
2007-11-08 18:20:00,78.303,78.303,78.261,78.264,66910000.0
2007-11-08 18:21:00,78.276,78.296,78.252,78.277,80870000.0
2007-11-08 18:22:00,78.248,78.267,78.226,78.24,64210000.0
2007-11-08 18:23:00,78.235,78.29,78.224,78.29,55380000.0
2007-11-08 18:24:00,78.293,78.307,78.255,78.255,62450000.0
2007-11-08 18:25:00,78.266,78.311,78.26,78.288,112900000.0
2007-11-08 18:26:00,78.276,78.276,78.268,78.268,97710000.0
2007-11-08 18:27:00,78.312,78.318,78.286,78.298,115720000.0
2007-11-08 18:28:00,78.293,78.322,78.286,78.29,82430000.0
2007-11-08 18:29:00,78.283,78.322,78.283,78.316,69890000.0
2007-11-08 18:30:00,78.306,78.321,78.287,78.321,75220000.0
2007-11-08 18:31:00,78.285,78.334,78.285,78.318,63800000.0
2007-11-08 18:32:00,78.325,78.346,78.302,78.336,51360000.0
2007-11-08 18:33:00,78.339,78.339,78.3,78.33,102290000.0
2007-11-08 18:34:00,78.334,78.334,78.271,78.271,64560000.0
2007-11-08 18:35:00,78.276,78.294,78.256,78.26,75850000.0
2007-11-08 18:36:00,78.275,78.298,78.256,78.288,73190000.0
2007-11-08 18:37:00,78.246,78.291,78.245,78.245,80920000.0
2007-11-08 18:38:00,78.25,78.282,78.247,78.259,72140000.0
2007-11-08 18:39:00,78.282,78.282,78.244,78.244,46070000.0
2007-11-08 18:40:00,78.276,78.289,78.247,78.248,73670000.0
2007-11-08 18:41:00,78.244,78.269,78.229,78.256,93290000.0
2007-11-08 18:42:00,78.255,78.259,78.217,78.247,97440000.0
2007-11-08 18:43:00,78.243,78.277,78.239,78.244,87730000.0
2007-11-08 18:44:00,78.28,78.317,78.259,78.272,48720000.0
2007-11-08 18:45:00,78.309,78.328,78.288,78.288,87460000.0
2007-11-08 18:46:00,78.308,78.318,78.287,78.314,57030000.0
2007-11-08 18:47:00,78.302,78.302,78.262,78.262,69560000.0
2007-11-08 18:48:00,78.289,78.289,78.223,78.234,35570000.0
2007-11-08 18:49:00,78.24,78.262,78.212,78.216,39660000.0
2007-11-08 18:50:00,78.204,78.257,78.2,78.213,45880000.0
2007-11-08 18:51:00,78.243,78.257,78.195,78.235,89290000.0
2007-11-08 18:52:00,78.231,78.27,78.231,78.256,68210000.0
2007-11-08 18:53:00,78.24,78.295,78.228,78.242,115740000.0
2007-11-08 18:54:00,78.248,78.267,78.214,78.229,65380000.0
2007-11-08 18:55:00,78.223,78.257,78.218,78.226,106170000.0
2007-11-08 18:56:00,78.233,78.275,78.219,78.252,100870000.0
2007-11-08 18:57:00,78.283,78.292,78.241,78.292,86130000.0
2007-11-08 18:58:00,78.241,78.275,78.241,78.265,125330000.0
2007-11-08 18:59:00,78.258,78.271,78.221,78.248,116930000.0
2007-11-08 19:00:00,78.284,78.291,78.256,78.286,61780000.0
2007-11-08 19:01:00,78.257,78.287,78.241,78.241,124050000.0
2007-11-08 19:02:00,78.253,78.29,78.24,78.27,107170000.0
2007-11-08 19:03:00,78.266,78.29,78.251,78.271,63000000.0
2007-11-08 19:04:00,78.266,78.31,78.263,78.263,42120000.0
2007-11-08 19:05:00,78.268,78.288,78.255,78.26,143590000.0
2007-11-08 19:06:00,78.271,78.297,78.263,78.267,127110000.0
2007-11-08 19:07:00,78.26,78.31,78.26,78.31,114570000.0
2007-11-08 19:08:00,78.27,78.305,78.247,78.247,86840000.0
2007-11-08 19:09:00,78.28,78.28,78.225,78.225,104600000.0
2007-11-08 19:10:00,78.215,78.25,78.215,78.22,112200000.0
2007-11-08 19:11:00,78.223,78.237,78.205,78.216,70100000.0
2007-11-08 19:12:00,78.25,78.274,78.228,78.273,80070000.0
2007-11-08 19:13:00,78.264,78.264,78.23,78.23,51330000.0
2007-11-08 19:14:00,78.242,78.278,78.239,78.273,81410000.0
2007-11-08 19:15:00,78.291,78.291,78.241,78.252,42210000.0
2007-11-08 19:16:00,78.268,78.279,78.255,78.259,16710000.0
2007-11-08 19:17:00,78.25,78.315,78.226,78.227,86830000.0
2007-11-08 19:18:00,78.212,78.233,78.178,78.178,113870000.0
2007-11-08 19:19:00,78.159,78.208,78.159,78.208,115090000.0
2007-11-08 19:20:00,78.165,78.177,78.132,78.132,74320000.0
2007-11-08 19:21:00,78.173,78.173,78.125,78.15,86810000.0
2007-11-08 19:22:00,78.174,78.219,78.167,78.167,50990000.0
2007-11-08 19:23:00,78.186,78.196,78.151,78.177,81680000.0
2007-11-08 19:24:00,78.176,78.177,78.17,78.171,40930000.0
2007-11-08 19:25:00,78.153,78.153,78.122,78.141,14830000.0
2007-11-08 19:26:00,78.112,78.15,78.109,78.112,41780000.0
2007-11-08 19:27:00,78.136,78.174,78.136,78.146,14500000.0
2007-11-08 19:28:00,78.161,78.198,78.158,78.171,93710000.0
2007-11-08 19:29:00,78.187,78.216,78.187,78.192,106640000.0
2007-11-08 19:30:00,78.22,78.253,78.203,78.22,88740000.0
2007-11-08 19:31:00,78.182,78.224,78.182,78.224,59350000.0
2007-11-08 19:32:00,78.217,78.217,78.184,78.188,68660000.0
2007-11-08 19:33:00,78.213,78.218,78.188,78.199,70630000.0
2007-11-08 19:34:00,78.214,78.25,78.208,78.229,66670000.0
2007-11-08 19:35:00,78.222,78.228,78.216,78.218,22570000.0
2007-11-08 19:36:00,78.243,78.243,78.204,78.21,52210000.0
2007-11-08 19:37:00,78.228,78.228,78.166,78.196,36100000.0
2007-11-08 19:38:00,78.151,78.171,78.118,78.14,88560000.0
2007-11-08 19:39:00,78.142,78.142,78.083,78.134,74410000.0
2007-11-08 19:40:00,78.101,78.13,78.083,78.083,121400000.0
2007-11-08 19:41:00,78.119,78.148,78.092,78.141,43850000.0
2007-11-08 19:42:00,78.09,78.127,78.081,78.085,122100000.0
2007-11-08 19:43:00,78.077,78.129,78.077,78.115,107110000.0
2007-11-08 19:44:00,78.081,78.128,78.077,78.105,91580000.0
2007-11-08 19:45:00,78.124,78.124,78.071,78.118,112920000.0
2007-11-08 19:46:00,78.131,78.131,78.05,78.105,120090000.0
2007-11-08 19:47:00,78.089,78.105,78.057,78.061,69520000.0
2007-11-08 19:48:00,78.093,78.093,78.044,78.054,122380000.0
2007-11-08 19:49:00,78.061,78.082,78.024,78.024,111500000.0
2007-11-08 19:50:00,78.013,78.062,78.013,78.062,81020000.0
2007-11-08 19:51:00,78.067,78.081,78.03,78.081,40620000.0
2007-11-08 19:52:00,78.047,78.085,78.047,78.068,126760000.0
2007-11-08 19:53:00,78.084,78.085,78.039,78.085,131640000.0
2007-11-08 19:54:00,78.074,78.095,78.056,78.086,122680000.0
2007-11-08 19:55:00,78.043,78.081,78.043,78.05,71120000.0
2007-11-08 19:56:00,78.043,78.094,78.043,78.074,109600000.0
2007-11-08 19:57:00,78.113,78.129,78.066,78.129,118430000.0
2007-11-08 19:58:00,78.111,78.145,78.104,78.104,56670000.0
2007-11-08 20:00:00,78.134,78.15,78.09,78.09,54500000.0
2007-11-08 20:01:00,78.095,78.12,78.059,78.063,70150000.0
2007-11-08 20:02:00,78.055,78.099,78.027,78.027,56570000.0
2007-11-08 20:03:00,78.045,78.051,78.021,78.045,90020000.0
2007-11-08 20:04:00,78.051,78.085,78.033,78.085,79950000.0
2007-11-08 20:05:00,78.047,78.068,78.021,78.054,110380000.0
2007-11-08 20:06:00,78.057,78.057,77.99,78.007,119460000.0
2007-11-08 20:07:00,78.023,78.023,77.982,78.003,125540000.0
2007-11-08 20:08:00,77.964,78.023,77.964,78.016,113470000.0
2007-11-08 20:09:00,78.036,78.036,77.985,77.99,92430000.0
2007-11-08 20:10:00,77.99,78.023,77.977,78.022,31190000.0
2007-11-08 20:11:00,78.013,78.053,78.013,78.025,25020000.0
2007-11-08 20:12:00,78.044,78.047,78.009,78.047,85400000.0
2007-11-08 20:13:00,78.02,78.081,78.02,78.041,126660000.0
2007-11-08 20:14:00,78.063,78.073,78.024,78.062,79460000.0
2007-11-08 20:15:00,78.064,78.064,78.023,78.023,102860000.0
2007-11-08 20:16:00,78.028,78.051,78.022,78.022,121280000.0
2007-11-08 20:17:00,78.003,78.033,78.003,78.009,92640000.0
2007-11-08 20:18:00,78.052,78.106,78.052,78.098,10710000.0
2007-11-08 20:19:00,78.106,78.141,78.101,78.141,95320000.0
2007-11-08 20:20:00,78.119,78.157,78.119,78.12,77870000.0
2007-11-08 20:21:00,78.13,78.13,78.112,78.112,4140000.0
2007-11-08 20:22:00,78.121,78.132,78.09,78.132,118340000.0
2007-11-08 20:23:00,78.125,78.125,78.086,78.12,51110000.0
2007-11-08 20:24:00,78.113,78.115,78.026,78.031,110950000.0
2007-11-08 20:25:00,78.024,78.027,77.977,77.982,16550000.0
2007-11-08 20:26:00,77.989,78.015,77.986,78.013,115390000.0
2007-11-08 20:27:00,78.042,78.045,77.985,77.992,110540000.0
2007-11-08 20:28:00,78.006,78.059,78.006,78.059,103200000.0
2007-11-08 20:29:00,78.041,78.067,78.037,78.04,49190000.0
2007-11-08 20:30:00,78.031,78.064,78.031,78.054,63320000.0
2007-11-08 20:31:00,78.092,78.111,78.066,78.111,84480000.0
2007-11-08 20:32:00,78.091,78.131,78.09,78.131,55600000.0
2007-11-08 20:33:00,78.12,78.12,78.048,78.098,88560000.0
2007-11-08 20:34:00,78.077,78.093,78.067,78.093,60070000.0
2007-11-08 20:35:00,78.066,78.081,78.043,78.081,47030000.0
2007-11-08 20:36:00,78.092,78.092,78.043,78.079,113710000.0
2007-11-08 20:37:00,78.031,78.061,78.025,78.061,84930000.0
2007-11-08 20:38:00,78.021,78.081,78.02,78.081,79980000.0
2007-11-08 20:39:00,78.053,78.09,78.048,78.09,67500000.0
2007-11-08 20:40:00,78.063,78.08,78.032,78.032,46260000.0
2007-11-08 20:41:00,78.021,78.059,78.019,78.059,65950000.0
2007-11-08 20:42:00,78.056,78.056,78.025,78.025,117000000.0
2007-11-08 20:43:00,78.049,78.049,78.009,78.036,120740000.0
2007-11-08 20:44:00,78.021,78.057,78.014,78.038,100180000.0
2007-11-08 20:45:00,78.039,78.039,77.991,78.0,104160000.0
2007-11-08 20:46:00,78.007,78.027,78.005,78.005,94630000.0
2007-11-08 20:47:00,78.026,78.057,78.011,78.026,65390000.0
2007-11-08 20:48:00,78.037,78.054,78.019,78.034,98000000.0
2007-11-08 20:49:00,78.024,78.024,77.968,77.979,60070000.0
2007-11-08 20:50:00,77.967,78.005,77.966,77.976,69110000.0
2007-11-08 20:51:00,77.982,77.998,77.96,77.992,49050000.0
2007-11-08 20:52:00,77.974,78.008,77.955,77.967,90550000.0
2007-11-08 20:53:00,77.959,78.01,77.959,78.01,127550000.0
2007-11-08 20:54:00,78.021,78.021,77.976,77.976,11870000.0
2007-11-08 20:55:00,77.983,78.019,77.983,77.99,91450000.0
2007-11-08 20:56:00,77.969,77.996,77.959,77.971,92780000.0
2007-11-08 20:57:00,78.001,78.016,77.978,77.999,98920000.0
2007-11-08 20:58:00,77.987,78.018,77.975,78.018,98850000.0
2007-11-08 20:59:00,77.991,78.044,77.986,78.044,134420000.0
2007-11-08 21:00:00,78.033,78.037,77.999,78.035,85660000.0
2007-11-08 21:01:00,78.014,78.042,78.006,78.042,68860000.0
2007-11-08 21:02:00,78.05,78.05,78.002,78.002,57350000.0
2007-11-08 21:03:00,78.041,78.041,78.004,78.025,119220000.0
2007-11-08 21:04:00,78.006,78.034,78.001,78.017,169660000.0
2007-11-08 21:05:00,78.039,78.039,78.0,78.004,130980000.0
2007-11-08 21:06:00,78.03,78.03,77.988,77.995,92210000.0
2007-11-08 21:07:00,77.982,78.008,77.982,78.008,76240000.0
2007-11-08 21:08:00,77.976,78.001,77.976,77.978,100880000.0
2007-11-08 21:09:00,77.991,77.991,77.937,77.937,100380000.0
2007-11-08 21:10:00,77.95,77.978,77.95,77.958,118360000.0
2007-11-08 21:11:00,77.976,77.978,77.941,77.941,151910000.0
2007-11-08 21:12:00,77.98,77.98,77.94,77.961,104810000.0
2007-11-08 21:13:00,77.932,77.939,77.922,77.928,132860000.0
2007-11-08 21:14:00,77.939,77.947,77.932,77.934,119750000.0
2007-11-08 21:15:00,77.966,77.966,77.933,77.935,106600000.0
2007-11-08 21:16:00,77.921,77.935,77.919,77.932,61090000.0
2007-11-08 21:17:00,77.931,77.945,77.931,77.938,49360000.0
2007-11-08 21:18:00,77.959,77.959,77.932,77.945,105630000.0
2007-11-08 21:19:00,77.938,77.943,77.935,77.936,89160000.0
2007-11-08 21:20:00,77.926,77.952,77.926,77.952,84300000.0
2007-11-08 21:21:00,77.958,77.958,77.93,77.956,84950000.0
2007-11-08 21:22:00,77.933,77.938,77.912,77.918,70840000.0
2007-11-08 21:23:00,77.913,77.947,77.913,77.921,90390000.0
2007-11-08 21:24:00,77.958,77.958,77.926,77.949,107920000.0
2007-11-08 21:25:00,77.937,77.954,77.934,77.954,66680000.0
2007-11-08 21:26:00,77.918,77.951,77.918,77.925,92530000.0
2007-11-08 21:27:00,77.977,77.977,77.943,77.943,71880000.0
2007-11-08 21:28:00,77.946,77.971,77.935,77.938,114160000.0
2007-11-08 21:29:00,77.929,77.946,77.929,77.935,96980000.0
2007-11-08 21:30:00,77.98,77.98,77.927,77.968,97970000.0
2007-11-08 21:31:00,77.927,77.983,77.927,77.966,58770000.0
2007-11-08 21:32:00,77.995,77.999,77.963,77.971,35080000.0
2007-11-08 21:33:00,77.998,77.998,77.967,77.975,95480000.0
2007-11-08 21:34:00,78.003,78.032,77.991,77.991,80510000.0
2007-11-08 21:35:00,77.977,77.99,77.951,77.975,66090000.0
2007-11-08 21:36:00,77.974,77.981,77.947,77.966,95910000.0
2007-11-08 21:37:00,77.94,77.962,77.929,77.929,109840000.0
2007-11-08 21:38:00,77.94,77.958,77.933,77.933,74550000.0
2007-11-08 21:39:00,77.959,77.959,77.915,77.955,99900000.0
2007-11-08 21:40:00,77.943,77.961,77.924,77.947,61180000.0
2007-11-08 21:41:00,77.94,77.945,77.933,77.937,97670000.0
2007-11-08 21:42:00,77.965,77.985,77.927,77.938,112900000.0
2007-11-08 21:43:00,77.944,77.946,77.934,77.94,85550000.0
2007-11-08 21:44:00,77.953,78.002,77.953,78.002,65150000.0
2007-11-08 21:45:00,77.991,77.991,77.943,77.943,46320000.0
2007-11-08 21:46:00,77.937,77.967,77.937,77.94,121220000.0
2007-11-08 21:47:00,77.934,77.972,77.932,77.972,104680000.0
2007-11-08 21:48:00,77.971,77.971,77.926,77.935,113570000.0
2007-11-08 21:49:00,77.964,77.964,77.927,77.954,126110000.0
2007-11-08 21:50:00,77.935,77.959,77.931,77.959,143280000.0
2007-11-08 21:51:00,77.938,77.96,77.924,77.96,90660000.0
2007-11-08 21:52:00,77.92,77.927,77.92,77.926,99340000.0
2007-11-08 21:53:00,77.925,77.978,77.925,77.974,96610000.0
2007-11-08 21:54:00,77.987,77.987,77.977,77.977,75320000.0
2007-11-08 21:55:00,77.958,77.983,77.932,77.977,84670000.0
2007-11-08 21:56:00,77.962,77.99,77.962,77.965,107680000.0
2007-11-08 21:57:00,77.986,78.02,77.98,78.02,66380000.0
2007-11-08 21:58:00,78.012,78.055,77.995,78.053,68820000.0
2007-11-08 21:59:00,78.019,78.046,78.003,78.003,87980000.0
2007-11-08 22:00:00,78.042,78.042,78.012,78.028,71330000.0
2007-11-08 22:01:00,78.015,78.025,78.001,78.001,107890000.0
2007-11-08 22:02:00,78.009,78.016,77.987,77.997,79090000.0
2007-11-08 22:03:00,78.042,78.042,78.01,78.03,63420000.0
2007-11-08 22:04:00,78.039,78.053,78.025,78.053,121310000.0
2007-11-08 22:05:00,78.053,78.068,78.045,78.064,90420000.0
2007-11-08 22:06:00,78.097,78.097,78.032,78.05,101320000.0
2007-11-08 22:07:00,78.051,78.055,78.038,78.054,75530000.0
2007-11-08 22:08:00,78.043,78.05,78.03,78.03,60340000.0
2007-11-08 22:09:00,78.061,78.061,78.028,78.031,87710000.0
2007-11-08 22:10:00,78.012,78.012,77.982,77.982,70210000.0
2007-11-08 22:11:00,77.97,77.989,77.97,77.989,99870000.0
2007-11-08 22:12:00,78.017,78.02,77.991,77.991,96300000.0
2007-11-08 22:13:00,77.98,78.003,77.98,78.0,120720000.0
2007-11-08 22:14:00,78.003,78.006,77.991,77.992,58470000.0
2007-11-08 22:15:00,78.023,78.023,77.993,78.007,55820000.0
2007-11-08 22:16:00,77.995,78.006,77.991,78.006,102850000.0
2007-11-08 22:17:00,78.0,78.013,77.991,78.013,133210000.0
2007-11-08 22:18:00,78.049,78.049,78.012,78.014,111410000.0
2007-11-08 22:19:00,78.027,78.085,78.027,78.081,99410000.0
2007-11-08 22:20:00,78.093,78.1,78.082,78.091,85350000.0
2007-11-08 22:21:00,78.121,78.13,78.089,78.13,98460000.0
2007-11-08 22:22:00,78.153,78.16,78.146,78.146,116330000.0
2007-11-08 22:23:00,78.139,78.164,78.139,78.164,89390000.0
2007-11-08 22:24:00,78.209,78.24,78.186,78.234,67760000.0
2007-11-08 22:25:00,78.244,78.244,78.225,78.225,22550000.0
2007-11-08 22:26:00,78.231,78.246,78.231,78.237,54320000.0
2007-11-08 22:27:00,78.272,78.272,78.229,78.232,96640000.0
2007-11-08 22:28:00,78.214,78.22,78.192,78.192,67370000.0
2007-11-08 22:29:00,78.201,78.232,78.196,78.232,76970000.0
2007-11-08 22:30:00,78.233,78.268,78.222,78.222,83570000.0
2007-11-08 22:31:00,78.209,78.216,78.209,78.209,65860000.0
2007-11-08 22:32:00,78.218,78.222,78.211,78.211,71020000.0
2007-11-08 22:33:00,78.232,78.232,78.186,78.191,97080000.0
2007-11-08 22:34:00,78.18,78.194,78.173,78.194,64950000.0
2007-11-08 22:35:00,78.208,78.214,78.195,78.214,97440000.0
2007-11-08 22:36:00,78.247,78.247,78.19,78.19,65580000.0
2007-11-08 22:37:00,78.196,78.205,78.192,78.205,36570000.0
2007-11-08 22:38:00,78.196,78.196,78.19,78.194,72950000.0
2007-11-08 22:39:00,78.211,78.211,78.186,78.205,65700000.0
2007-11-08 22:40:00,78.194,78.222,78.194,78.215,83000000.0
2007-11-08 22:41:00,78.229,78.231,78.209,78.227,46560000.0
2007-11-08 22:42:00,78.224,78.26,78.224,78.26,82850000.0
2007-11-08 22:43:00,78.299,78.343,78.27,78.333,123840000.0
2007-11-08 22:44:00,78.326,78.345,78.314,78.314,105190000.0
2007-11-08 22:45:00,78.339,78.339,78.292,78.292,65830000.0
2007-11-08 22:46:00,78.297,78.299,78.275,78.282,93000000.0
2007-11-08 22:47:00,78.271,78.303,78.271,78.303,93670000.0
2007-11-08 22:48:00,78.337,78.337,78.291,78.302,92090000.0
2007-11-08 22:49:00,78.296,78.331,78.296,78.325,25960000.0
2007-11-08 22:50:00,78.302,78.329,78.296,78.325,41360000.0
2007-11-08 22:51:00,78.35,78.35,78.307,78.307,42170000.0
2007-11-08 22:52:00,78.286,78.286,78.276,78.278,17320000.0
2007-11-08 22:53:00,78.286,78.288,78.28,78.281,52710000.0
2007-11-08 22:54:00,78.309,78.331,78.284,78.331,44960000.0
2007-11-08 22:55:00,78.329,78.336,78.32,78.327,46580000.0
2007-11-08 22:56:00,78.312,78.316,78.272,78.272,104140000.0
2007-11-08 22:57:00,78.311,78.311,78.278,78.298,67270000.0
2007-11-08 22:58:00,78.29,78.313,78.283,78.283,47640000.0
2007-11-08 22:59:00,78.268,78.275,78.263,78.263,45600000.0
2007-11-08 23:00:00,78.284,78.284,78.261,78.261,51050000.0
2007-11-08 23:01:00,78.249,78.257,78.249,78.25,84410000.0
2007-11-08 23:02:00,78.259,78.264,78.253,78.264,91860000.0
2007-11-08 23:03:00,78.301,78.301,78.255,78.255,100870000.0
2007-11-08 23:04:00,78.271,78.279,78.271,78.272,160370000.0
2007-11-08 23:05:00,78.262,78.274,78.257,78.257,50020000.0
2007-11-08 23:06:00,78.298,78.298,78.256,78.261,69540000.0
2007-11-08 23:07:00,78.247,78.252,78.241,78.241,37090000.0
2007-11-08 23:08:00,78.244,78.244,78.231,78.231,33850000.0
2007-11-08 23:09:00,78.252,78.252,78.214,78.214,35310000.0
2007-11-08 23:10:00,78.213,78.213,78.192,78.198,25540000.0
2007-11-08 23:11:00,78.188,78.193,78.171,78.171,17580000.0
2007-11-08 23:12:00,78.212,78.212,78.176,78.19,71730000.0
2007-11-08 23:13:00,78.199,78.207,78.199,78.207,35730000.0
2007-11-08 23:14:00,78.198,78.198,78.19,78.197,67970000.0
2007-11-08 23:15:00,78.225,78.225,78.211,78.218,30990000.0
2007-11-08 23:16:00,78.225,78.226,78.219,78.226,72760000.0
2007-11-08 23:18:00,78.263,78.263,78.217,78.217,78170000.0
2007-11-08 23:19:00,78.188,78.19,78.185,78.187,90270000.0
2007-11-08 23:20:00,78.198,78.209,78.189,78.206,48160000.0
2007-11-08 23:21:00,78.242,78.242,78.204,78.208,42300000.0
2007-11-08 23:22:00,78.193,78.202,78.188,78.202,19570000.0
2007-11-08 23:23:00,78.197,78.205,78.197,78.205,43440000.0
2007-11-08 23:24:00,78.236,78.236,78.23,78.231,6240000.0
2007-11-08 23:25:00,78.221,78.233,78.221,78.233,69230000.0
2007-11-08 23:27:00,78.266,78.266,78.23,78.23,103800000.0
2007-11-08 23:28:00,78.22,78.227,78.218,78.227,84900000.0
2007-11-08 23:30:00,78.251,78.251,78.237,78.237,6160000.0
2007-11-08 23:31:00,78.243,78.261,78.243,78.251,35280000.0
2007-11-08 23:32:00,78.242,78.256,78.242,78.254,76610000.0
2007-11-08 23:33:00,78.283,78.283,78.252,78.252,97450000.0
2007-11-08 23:34:00,78.235,78.235,78.215,78.215,64000000.0
2007-11-08 23:35:00,78.213,78.213,78.181,78.181,76230000.0
2007-11-08 23:36:00,78.212,78.212,78.195,78.198,54580000.0
2007-11-08 23:37:00,78.214,78.214,78.2,78.214,92540000.0
2007-11-08 23:38:00,78.223,78.224,78.217,78.217,67410000.0
2007-11-08 23:39:00,78.242,78.242,78.205,78.205,75550000.0
2007-11-08 23:40:00,78.208,78.213,78.202,78.213,71480000.0
2007-11-08 23:41:00,78.198,78.2,78.196,78.199,126780000.0
2007-11-08 23:42:00,78.237,78.238,78.23,78.23,102310000.0
2007-11-08 23:43:00,78.267,78.271,78.267,78.268,95630000.0
2007-11-08 23:44:00,78.236,78.236,78.22,78.22,102870000.0
2007-11-08 23:45:00,78.245,78.246,78.239,78.239,73910000.0
2007-11-08 23:47:00,78.209,78.224,78.209,78.21,93800000.0
2007-11-08 23:48:00,78.25,78.25,78.2,78.21,58250000.0
2007-11-08 23:51:00,78.243,78.243,78.214,78.214,82680000.0
2007-11-08 23:52:00,78.219,78.225,78.212,78.225,72830000.0
2007-11-08 23:53:00,78.217,78.222,78.217,78.218,64600000.0
2007-11-08 23:54:00,78.259,78.259,78.219,78.222,86920000.0
2007-11-08 23:55:00,78.226,78.226,78.222,78.222,7330000.0
2007-11-08 23:56:00,78.21,78.217,78.21,78.217,101940000.0
2007-11-08 23:57:00,78.255,78.255,78.218,78.23,68770000.0
2007-11-08 23:58:00,78.219,78.224,78.21,78.21,127420000.0
2007-11-08 23:59:00,78.194,78.194,78.174,78.174,91720000.0
2007-11-09 00:00:00,78.197,78.197,78.158,78.16,71060000.0
2007-11-09 00:01:00,78.148,78.148,78.14,78.147,83040000.0
2007-11-09 00:02:00,78.158,78.166,78.154,78.166,91650000.0
2007-11-09 00:03:00,78.193,78.193,78.163,78.163,75910000.0
2007-11-09 00:04:00,78.151,78.164,78.151,78.157,27550000.0
2007-11-09 00:05:00,78.15,78.157,78.15,78.157,44990000.0
2007-11-09 00:06:00,78.193,78.193,78.153,78.153,63240000.0
2007-11-09 00:08:00,78.158,78.159,78.156,78.158,100150000.0
2007-11-09 00:09:00,78.184,78.184,78.149,78.149,122250000.0
2007-11-09 00:10:00,78.153,78.154,78.149,78.149,40140000.0
2007-11-09 00:11:00,78.157,78.163,78.153,78.162,57890000.0
2007-11-09 00:12:00,78.202,78.202,78.18,78.188,69330000.0
2007-11-09 00:14:00,78.177,78.186,78.172,78.186,40790000.0
2007-11-09 00:15:00,78.223,78.223,78.202,78.202,73140000.0
2007-11-09 00:18:00,78.235,78.238,78.229,78.229,69880000.0
2007-11-09 00:19:00,78.189,78.196,78.189,78.196,45840000.0
2007-11-09 00:20:00,78.187,78.198,78.187,78.198,50230000.0
2007-11-09 00:21:00,78.207,78.207,78.183,78.192,60570000.0
2007-11-09 00:22:00,78.178,78.181,78.161,78.181,45910000.0
2007-11-09 00:23:00,78.197,78.205,78.197,78.201,44980000.0
2007-11-09 00:24:00,78.231,78.231,78.209,78.21,76650000.0
2007-11-09 00:25:00,78.201,78.207,78.201,78.207,86150000.0
2007-11-09 00:26:00,78.219,78.225,78.211,78.211,137630000.0
2007-11-09 00:27:00,78.237,78.237,78.231,78.231,2820000.0
2007-11-09 00:28:00,78.226,78.226,78.212,78.218,80520000.0
2007-11-09 00:29:00,78.211,78.225,78.211,78.218,35050000.0
2007-11-09 00:30:00,78.247,78.247,78.233,78.238,34130000.0
2007-11-09 00:32:00,78.23,78.237,78.23,78.237,114310000.0
2007-11-09 00:33:00,78.273,78.273,78.241,78.241,98570000.0
2007-11-09 00:34:00,78.245,78.245,78.231,78.231,38690000.0
2007-11-09 00:35:00,78.234,78.237,78.23,78.235,40500000.0
2007-11-09 00:36:00,78.255,78.255,78.227,78.229,14130000.0
2007-11-09 00:37:00,78.219,78.219,78.217,78.218,64010000.0
2007-11-09 00:38:00,78.198,78.207,78.198,78.207,55690000.0
2007-11-09 00:39:00,78.234,78.234,78.204,78.208,91090000.0
2007-11-09 00:40:00,78.218,78.223,78.211,78.212,157040000.0
2007-11-09 00:41:00,78.203,78.215,78.2,78.215,52480000.0
2007-11-09 00:42:00,78.242,78.242,78.207,78.221,111020000.0
2007-11-09 00:44:00,78.213,78.226,78.213,78.225,75990000.0
2007-11-09 00:45:00,78.254,78.254,78.223,78.229,76350000.0
2007-11-09 00:48:00,78.264,78.264,78.233,78.239,54120000.0
2007-11-09 00:49:00,78.228,78.229,78.228,78.229,29620000.0
2007-11-09 00:51:00,78.263,78.263,78.222,78.222,37950000.0
2007-11-09 00:53:00,78.211,78.225,78.211,78.225,107120000.0
2007-11-09 00:54:00,78.267,78.267,78.26,78.26,66720000.0
2007-11-09 00:55:00,78.238,78.254,78.231,78.254,77310000.0
2007-11-09 00:56:00,78.292,78.292,78.239,78.25,73570000.0
2007-11-09 00:57:00,78.271,78.271,78.24,78.24,130100000.0
2007-11-09 00:58:00,78.232,78.265,78.232,78.251,135550000.0
2007-11-09 00:59:00,78.239,78.239,78.197,78.234,125620000.0
2007-11-09 01:00:00,78.262,78.262,78.232,78.247,115290000.0
2007-11-09 01:02:00,78.237,78.244,78.232,78.244,91130000.0
2007-11-09 01:03:00,78.275,78.275,78.254,78.254,79050000.0
2007-11-09 01:04:00,78.241,78.258,78.241,78.258,73730000.0
2007-11-09 01:06:00,78.271,78.271,78.24,78.24,62980000.0
2007-11-09 01:07:00,78.255,78.288,78.255,78.256,52810000.0
2007-11-09 01:08:00,78.201,78.206,78.201,78.206,59470000.0
2007-11-09 01:09:00,78.238,78.264,78.234,78.264,101380000.0
2007-11-09 01:10:00,78.249,78.249,78.246,78.247,94850000.0
2007-11-09 01:11:00,78.267,78.278,78.267,78.276,111180000.0
2007-11-09 01:12:00,78.326,78.327,78.32,78.321,76200000.0
2007-11-09 01:13:00,78.267,78.267,78.261,78.266,69850000.0
2007-11-09 01:14:00,78.258,78.26,78.256,78.256,75140000.0
2007-11-09 01:15:00,78.277,78.277,78.188,78.231,60140000.0
2007-11-09 01:16:00,78.284,78.295,78.264,78.264,51540000.0
2007-11-09 01:17:00,78.269,78.27,78.267,78.269,100980000.0
2007-11-09 01:18:00,78.28,78.301,78.271,78.271,61350000.0
2007-11-09 01:19:00,78.278,78.287,78.278,78.285,66590000.0
2007-11-09 01:20:00,78.278,78.284,78.272,78.272,63970000.0
2007-11-09 01:21:00,78.289,78.289,78.215,78.246,76330000.0
2007-11-09 01:22:00,78.241,78.249,78.24,78.249,78350000.0
2007-11-09 01:23:00,78.234,78.234,78.212,78.212,48510000.0
2007-11-09 01:24:00,78.245,78.247,78.24,78.24,77590000.0
2007-11-09 01:26:00,78.217,78.217,78.209,78.209,94370000.0
2007-11-09 01:27:00,78.225,78.225,78.187,78.189,8110000.0
2007-11-09 01:28:00,78.181,78.184,78.174,78.174,9770000.0
2007-11-09 01:29:00,78.197,78.197,78.172,78.172,80490000.0
2007-11-09 01:30:00,78.182,78.182,78.167,78.167,5860000.0
2007-11-09 01:32:00,78.15,78.166,78.15,78.166,36020000.0
2007-11-09 01:33:00,78.196,78.196,78.17,78.179,12260000.0
2007-11-09 01:34:00,78.189,78.189,78.189,78.189,4170000.0
2007-11-09 01:35:00,78.181,78.188,78.178,78.178,102560000.0
2007-11-09 01:36:00,78.211,78.211,78.179,78.182,70020000.0
2007-11-09 01:37:00,78.168,78.186,78.168,78.186,131560000.0
2007-11-09 01:38:00,78.181,78.195,78.177,78.195,66880000.0
2007-11-09 01:39:00,78.233,78.233,78.213,78.213,118980000.0
2007-11-09 01:40:00,78.217,78.217,78.21,78.212,121230000.0
2007-11-09 01:42:00,78.223,78.223,78.186,78.186,130140000.0
2007-11-09 01:43:00,78.198,78.203,78.191,78.199,127090000.0
2007-11-09 01:44:00,78.188,78.197,78.188,78.197,72320000.0
2007-11-09 01:45:00,78.234,78.235,78.211,78.211,130040000.0
2007-11-09 01:48:00,78.246,78.246,78.239,78.239,47720000.0
2007-11-09 01:50:00,78.214,78.219,78.207,78.207,129390000.0
2007-11-09 01:51:00,78.243,78.245,78.236,78.236,121590000.0
2007-11-09 01:53:00,78.197,78.197,78.188,78.195,114530000.0
2007-11-09 01:54:00,78.223,78.228,78.206,78.206,129530000.0
2007-11-09 01:55:00,78.218,78.233,78.211,78.233,76180000.0
2007-11-09 01:56:00,78.252,78.257,78.248,78.249,75370000.0
2007-11-09 01:57:00,78.284,78.284,78.245,78.254,53690000.0
2007-11-09 01:58:00,78.24,78.24,78.236,78.238,91360000.0
2007-11-09 02:00:00,78.267,78.267,78.228,78.228,7920000.0
2007-11-09 02:01:00,78.228,78.236,78.221,78.236,68820000.0
2007-11-09 02:02:00,78.23,78.243,78.23,78.238,37270000.0
2007-11-09 02:03:00,78.273,78.273,78.236,78.244,42340000.0
2007-11-09 02:04:00,78.246,78.246,78.239,78.24,58940000.0
2007-11-09 02:06:00,78.265,78.265,78.244,78.244,63660000.0
2007-11-09 02:07:00,78.245,78.249,78.239,78.239,127820000.0
2007-11-09 02:08:00,78.247,78.247,78.232,78.239,71000000.0
2007-11-09 02:09:00,78.265,78.266,78.261,78.261,111600000.0
2007-11-09 02:11:00,78.228,78.234,78.22,78.22,96760000.0
2007-11-09 02:12:00,78.253,78.253,78.233,78.245,123090000.0
2007-11-09 02:13:00,78.239,78.247,78.239,78.246,135370000.0
2007-11-09 02:14:00,78.257,78.259,78.256,78.257,74420000.0
2007-11-09 02:15:00,78.255,78.289,78.255,78.283,135220000.0
2007-11-09 02:16:00,78.253,78.253,78.234,78.243,118870000.0
2007-11-09 02:17:00,78.226,78.236,78.224,78.236,66360000.0
2007-11-09 02:18:00,78.272,78.272,78.228,78.242,51840000.0
2007-11-09 02:19:00,78.248,78.256,78.248,78.256,171130000.0
2007-11-09 02:21:00,78.283,78.289,78.28,78.28,126430000.0
2007-11-09 02:23:00,78.27,78.29,78.27,78.29,116020000.0
2007-11-09 02:24:00,78.314,78.314,78.272,78.28,122700000.0
2007-11-09 02:25:00,78.282,78.291,78.281,78.288,77520000.0
2007-11-09 02:26:00,78.289,78.347,78.289,78.31,96410000.0
2007-11-09 02:27:00,78.336,78.338,78.307,78.307,48700000.0
2007-11-09 02:28:00,78.309,78.314,78.303,78.314,91190000.0
2007-11-09 02:29:00,78.313,78.336,78.313,78.336,48040000.0
2007-11-09 02:30:00,78.361,78.361,78.313,78.313,6470000.0
2007-11-09 02:31:00,78.317,78.317,78.311,78.311,59980000.0
2007-11-09 02:32:00,78.32,78.32,78.316,78.318,89020000.0
2007-11-09 02:33:00,78.347,78.348,78.34,78.34,51380000.0
2007-11-09 02:35:00,78.305,78.314,78.305,78.314,83990000.0
2007-11-09 02:36:00,78.346,78.346,78.337,78.338,95960000.0
2007-11-09 02:37:00,78.328,78.338,78.328,78.338,59740000.0
2007-11-09 02:38:00,78.328,78.33,78.326,78.328,101910000.0
2007-11-09 02:39:00,78.364,78.364,78.34,78.34,45920000.0
2007-11-09 02:40:00,78.35,78.35,78.349,78.349,5340000.0
2007-11-09 02:41:00,78.341,78.347,78.339,78.339,49420000.0
2007-11-09 02:42:00,78.355,78.355,78.328,78.328,11490000.0
2007-11-09 02:43:00,78.338,78.338,78.329,78.336,95870000.0
2007-11-09 02:44:00,78.33,78.338,78.33,78.338,49860000.0
2007-11-09 02:45:00,78.354,78.354,78.341,78.341,7170000.0
2007-11-09 02:46:00,78.273,78.273,78.245,78.249,132600000.0
2007-11-09 02:47:00,78.243,78.297,78.243,78.288,76690000.0
2007-11-09 02:48:00,78.32,78.32,78.267,78.28,52020000.0
2007-11-09 02:49:00,78.267,78.267,78.252,78.257,169620000.0
2007-11-09 02:50:00,78.267,78.267,78.259,78.264,156850000.0
2007-11-09 02:51:00,78.292,78.292,78.262,78.262,133110000.0
2007-11-09 02:52:00,78.268,78.286,78.26,78.286,102450000.0
2007-11-09 02:53:00,78.278,78.288,78.266,78.277,120980000.0
2007-11-09 02:54:00,78.298,78.298,78.264,78.267,129320000.0
2007-11-09 02:55:00,78.253,78.264,78.249,78.257,78380000.0
2007-11-09 02:56:00,78.265,78.266,78.258,78.259,96630000.0
2007-11-09 02:57:00,78.283,78.283,78.264,78.27,56770000.0
2007-11-09 02:58:00,78.258,78.258,78.248,78.254,97590000.0
2007-11-09 02:59:00,78.271,78.283,78.261,78.283,51990000.0
2007-11-09 03:00:00,78.313,78.313,78.279,78.279,11490000.0
2007-11-09 03:01:00,78.268,78.278,78.268,78.278,61970000.0
2007-11-09 03:02:00,78.285,78.287,78.28,78.28,98110000.0
2007-11-09 03:03:00,78.314,78.314,78.293,78.298,49610000.0
2007-11-09 03:04:00,78.29,78.29,78.29,78.29,1690000.0
2007-11-09 03:06:00,78.325,78.325,78.312,78.316,110480000.0
2007-11-09 03:07:00,78.294,78.313,78.294,78.311,114660000.0
2007-11-09 03:08:00,78.305,78.323,78.305,78.319,73260000.0
2007-11-09 03:09:00,78.362,78.362,78.291,78.291,82630000.0
2007-11-09 03:10:00,78.297,78.299,78.291,78.291,55390000.0
2007-11-09 03:11:00,78.276,78.276,78.264,78.267,95900000.0
2007-11-09 03:12:00,78.304,78.304,78.268,78.271,39600000.0
2007-11-09 03:13:00,78.252,78.252,78.246,78.251,11130000.0
2007-11-09 03:14:00,78.257,78.257,78.241,78.256,65580000.0
2007-11-09 03:15:00,78.295,78.295,78.254,78.268,37980000.0
2007-11-09 03:16:00,78.254,78.254,78.232,78.232,44450000.0
2007-11-09 03:17:00,78.235,78.235,78.196,78.209,53300000.0
2007-11-09 03:18:00,78.248,78.248,78.209,78.219,98430000.0
2007-11-09 03:19:00,78.224,78.232,78.203,78.203,67990000.0
2007-11-09 03:20:00,78.207,78.215,78.203,78.215,128910000.0
2007-11-09 03:21:00,78.249,78.249,78.209,78.211,66320000.0
2007-11-09 03:22:00,78.197,78.2,78.183,78.189,118850000.0
2007-11-09 03:23:00,78.178,78.184,78.145,78.145,118220000.0
2007-11-09 03:24:00,78.183,78.183,78.122,78.133,112230000.0
2007-11-09 03:25:00,78.135,78.143,78.126,78.126,127070000.0
2007-11-09 03:26:00,78.107,78.113,78.1,78.1,126440000.0
2007-11-09 03:27:00,78.12,78.12,78.096,78.101,65740000.0
2007-11-09 03:28:00,78.083,78.084,78.042,78.042,139770000.0
2007-11-09 03:29:00,78.046,78.088,78.04,78.073,118380000.0
2007-11-09 03:30:00,78.112,78.127,78.088,78.107,59500000.0
2007-11-09 03:31:00,78.103,78.122,78.103,78.112,47960000.0
2007-11-09 03:32:00,78.098,78.114,78.098,78.114,151410000.0
2007-11-09 03:33:00,78.136,78.145,78.124,78.135,139100000.0
2007-11-09 03:34:00,78.126,78.134,78.12,78.12,119230000.0
2007-11-09 03:35:00,78.127,78.134,78.123,78.128,94400000.0
2007-11-09 03:36:00,78.157,78.157,78.116,78.13,105890000.0
2007-11-09 03:37:00,78.134,78.134,78.103,78.115,116260000.0
2007-11-09 03:38:00,78.11,78.157,78.108,78.114,70400000.0
2007-11-09 03:39:00,78.133,78.133,78.089,78.113,86880000.0
2007-11-09 03:40:00,78.12,78.125,78.045,78.045,53840000.0
2007-11-09 03:41:00,78.021,78.021,77.867,77.9,95270000.0
2007-11-09 03:42:00,77.888,77.996,77.879,77.996,47410000.0
2007-11-09 03:43:00,78.002,78.002,77.982,77.992,11840000.0
2007-11-09 03:44:00,78.005,78.005,77.991,77.991,71380000.0
2007-11-09 03:45:00,78.023,78.023,77.976,77.99,63730000.0
2007-11-09 03:46:00,77.981,77.994,77.977,77.994,94940000.0
2007-11-09 03:47:00,77.986,77.986,77.963,77.963,86530000.0
2007-11-09 03:48:00,77.99,77.99,77.934,77.934,111440000.0
2007-11-09 03:49:00,77.938,77.938,77.931,77.932,84370000.0
2007-11-09 03:50:00,77.916,77.918,77.909,77.909,142100000.0
2007-11-09 03:51:00,77.941,77.941,77.915,77.937,103830000.0
2007-11-09 03:52:00,77.946,77.946,77.925,77.936,81120000.0
2007-11-09 03:53:00,77.932,77.943,77.926,77.93,85900000.0
2007-11-09 03:54:00,77.957,77.957,77.933,77.933,99750000.0
2007-11-09 03:55:00,77.938,77.954,77.934,77.954,87190000.0
2007-11-09 03:56:00,77.964,77.964,77.943,77.947,33270000.0
2007-11-09 03:57:00,77.981,77.981,77.94,77.942,50800000.0
2007-11-09 03:58:00,77.932,77.939,77.93,77.93,71240000.0
2007-11-09 03:59:00,77.935,77.935,77.903,77.909,65360000.0
2007-11-09 04:00:00,77.906,77.94,77.906,77.929,114000000.0
2007-11-09 04:01:00,77.908,77.939,77.894,77.922,128880000.0
2007-11-09 04:02:00,77.907,77.935,77.905,77.926,48330000.0
2007-11-09 04:03:00,77.951,77.966,77.927,77.962,66560000.0
2007-11-09 04:04:00,77.953,77.995,77.945,77.969,73640000.0
2007-11-09 04:05:00,77.959,77.981,77.959,77.961,93060000.0
2007-11-09 04:06:00,78.005,78.015,77.975,77.995,49450000.0
2007-11-09 04:07:00,77.973,78.033,77.973,78.033,78220000.0
2007-11-09 04:08:00,77.992,78.019,77.985,77.985,43850000.0
2007-11-09 04:09:00,78.008,78.033,78.0,78.033,78950000.0
2007-11-09 04:10:00,78.028,78.058,78.017,78.053,79740000.0
2007-11-09 04:11:00,78.009,78.03,78.004,78.01,52600000.0
2007-11-09 04:12:00,78.031,78.031,77.982,77.983,57730000.0
2007-11-09 04:13:00,77.994,78.048,77.989,78.037,68870000.0
2007-11-09 04:14:00,78.015,78.049,78.013,78.013,53220000.0
2007-11-09 04:15:00,78.032,78.032,78.012,78.012,47390000.0
2007-11-09 04:16:00,78.037,78.051,78.009,78.051,85750000.0
2007-11-09 04:17:00,78.013,78.056,78.013,78.056,94240000.0
2007-11-09 04:18:00,78.033,78.059,78.025,78.054,154440000.0
2007-11-09 04:20:00,78.025,78.032,78.005,78.013,80780000.0
2007-11-09 04:21:00,78.034,78.034,78.009,78.018,34500000.0
2007-11-09 04:22:00,78.006,78.006,77.99,77.99,40680000.0
2007-11-09 04:23:00,78.021,78.024,77.996,78.024,51560000.0
2007-11-09 04:24:00,78.012,78.022,77.979,78.022,114290000.0
2007-11-09 04:25:00,77.975,78.028,77.975,78.028,100010000.0
2007-11-09 04:26:00,77.988,78.02,77.988,78.001,39900000.0
2007-11-09 04:27:00,78.031,78.033,78.005,78.033,43540000.0
2007-11-09 04:28:00,78.003,78.042,78.003,78.037,10000000.0
2007-11-09 04:29:00,77.999,78.004,77.994,78.004,59050000.0
2007-11-09 04:30:00,78.038,78.048,78.009,78.018,53460000.0
2007-11-09 04:31:00,78.024,78.026,78.011,78.011,82460000.0
2007-11-09 04:32:00,78.034,78.034,78.003,78.009,157250000.0
2007-11-09 04:33:00,78.046,78.051,78.013,78.045,51780000.0
2007-11-09 04:34:00,78.022,78.043,78.022,78.043,118670000.0
2007-11-09 04:35:00,78.032,78.059,78.032,78.034,101720000.0
2007-11-09 04:36:00,78.043,78.08,78.039,78.04,83190000.0
2007-11-09 04:37:00,78.028,78.061,78.007,78.015,76960000.0
2007-11-09 04:38:00,78.018,78.049,78.017,78.023,42320000.0
2007-11-09 04:39:00,78.041,78.041,78.013,78.013,30730000.0
2007-11-09 04:40:00,77.999,78.005,77.992,77.992,56610000.0
2007-11-09 04:41:00,78.025,78.031,78.003,78.003,25400000.0
2007-11-09 04:42:00,78.033,78.033,78.007,78.009,34970000.0
2007-11-09 04:43:00,78.044,78.052,78.016,78.036,38610000.0
2007-11-09 04:44:00,78.022,78.061,78.022,78.061,68180000.0
2007-11-09 04:45:00,78.055,78.055,78.031,78.031,106530000.0
2007-11-09 04:46:00,78.056,78.062,78.025,78.062,69460000.0
2007-11-09 04:47:00,78.04,78.06,78.036,78.036,73740000.0
2007-11-09 04:48:00,78.057,78.057,78.041,78.041,80180000.0
2007-11-09 04:50:00,78.031,78.062,78.031,78.062,142850000.0
2007-11-09 04:51:00,78.053,78.058,78.026,78.03,133090000.0
2007-11-09 04:52:00,78.023,78.062,78.023,78.062,107790000.0
2007-11-09 04:53:00,78.027,78.06,78.025,78.031,64980000.0
2007-11-09 04:54:00,78.056,78.064,78.026,78.064,85550000.0
2007-11-09 04:55:00,78.024,78.053,78.024,78.053,76890000.0
2007-11-09 04:56:00,78.05,78.051,78.046,78.049,74140000.0
2007-11-09 04:57:00,78.057,78.057,78.039,78.039,69380000.0
2007-11-09 04:58:00,78.008,78.008,77.998,77.998,60140000.0
2007-11-09 05:00:00,78.034,78.034,78.003,78.01,64040000.0
2007-11-09 05:01:00,77.998,78.001,77.997,77.998,113920000.0
2007-11-09 05:02:00,77.996,78.023,77.996,78.023,101670000.0
2007-11-09 05:03:00,78.013,78.016,78.008,78.008,111790000.0
2007-11-09 05:06:00,78.017,78.017,78.008,78.008,80640000.0
2007-11-09 05:07:00,77.982,78.01,77.982,78.002,64670000.0
2007-11-09 05:08:00,77.971,77.989,77.965,77.965,48990000.0
2007-11-09 05:09:00,77.994,77.994,77.963,77.963,97790000.0
2007-11-09 05:11:00,77.991,77.996,77.99,77.994,64190000.0
2007-11-09 05:12:00,77.991,77.991,77.946,77.946,72190000.0
2007-11-09 05:13:00,77.93,77.965,77.93,77.965,77500000.0
2007-11-09 05:14:00,77.944,77.973,77.944,77.973,75280000.0
2007-11-09 05:15:00,77.967,78.003,77.948,78.003,44720000.0
2007-11-09 05:16:00,77.994,78.011,77.979,77.998,78890000.0
2007-11-09 05:17:00,78.012,78.031,77.978,78.031,84270000.0
2007-11-09 05:18:00,78.027,78.027,77.985,78.0,105950000.0
2007-11-09 05:19:00,77.992,78.034,77.992,78.034,82390000.0
2007-11-09 05:20:00,77.995,78.033,77.995,78.008,48440000.0
2007-11-09 05:21:00,78.035,78.059,78.026,78.057,85230000.0
2007-11-09 05:22:00,78.019,78.027,78.019,78.019,62600000.0
2007-11-09 05:24:00,78.052,78.052,78.006,78.006,33490000.0
2007-11-09 05:25:00,78.011,78.051,78.01,78.051,38930000.0
2007-11-09 05:26:00,78.027,78.027,78.02,78.026,52530000.0
2007-11-09 05:27:00,78.056,78.056,78.023,78.023,79360000.0
2007-11-09 05:28:00,78.008,78.031,78.008,78.031,61190000.0
2007-11-09 05:29:00,78.022,78.051,78.022,78.051,111030000.0
2007-11-09 05:30:00,78.047,78.047,78.04,78.04,60570000.0
2007-11-09 05:32:00,78.013,78.044,78.013,78.044,100810000.0
2007-11-09 05:33:00,78.044,78.05,78.026,78.029,96130000.0
2007-11-09 05:34:00,78.021,78.026,78.017,78.017,126010000.0
2007-11-09 05:35:00,78.013,78.029,77.997,78.001,119010000.0
2007-11-09 05:36:00,78.028,78.055,78.019,78.038,65580000.0
2007-11-09 05:37:00,78.087,78.087,78.074,78.075,127170000.0
2007-11-09 05:38:00,78.083,78.083,78.032,78.032,113900000.0
2007-11-09 05:39:00,78.06,78.06,78.028,78.031,70410000.0
2007-11-09 05:40:00,78.055,78.055,78.026,78.03,43810000.0
2007-11-09 05:41:00,78.022,78.059,78.022,78.03,142050000.0
2007-11-09 05:42:00,78.062,78.062,78.024,78.052,128890000.0
2007-11-09 05:43:00,78.004,78.031,78.004,78.01,115620000.0
2007-11-09 05:44:00,78.022,78.051,78.013,78.038,93300000.0
2007-11-09 05:45:00,78.04,78.04,77.999,77.999,104730000.0
2007-11-09 05:46:00,77.989,78.016,77.972,77.972,114200000.0
2007-11-09 05:47:00,77.978,78.017,77.978,77.992,69340000.0
2007-11-09 05:48:00,78.026,78.026,77.995,78.025,73980000.0
2007-11-09 05:49:00,78.0,78.03,77.997,78.005,49660000.0
2007-11-09 05:50:00,78.007,78.007,77.999,78.004,83170000.0
2007-11-09 05:51:00,78.047,78.06,78.026,78.053,47620000.0
2007-11-09 05:52:00,78.003,78.024,77.991,78.024,12050000.0
2007-11-09 05:53:00,77.991,78.004,77.991,78.004,31920000.0
2007-11-09 05:54:00,78.038,78.061,78.007,78.044,42750000.0
2007-11-09 05:55:00,78.06,78.094,78.055,78.094,65410000.0
2007-11-09 05:56:00,78.088,78.09,78.084,78.089,111450000.0
2007-11-09 05:57:00,78.085,78.09,78.064,78.064,74460000.0
2007-11-09 05:58:00,78.08,78.08,78.053,78.053,75610000.0
2007-11-09 05:59:00,78.063,78.09,78.055,78.085,80660000.0
2007-11-09 06:00:00,78.082,78.082,78.049,78.066,132030000.0
2007-11-09 06:01:00,78.035,78.076,78.033,78.033,150060000.0
2007-11-09 06:02:00,78.059,78.061,78.042,78.042,131130000.0
2007-11-09 06:03:00,78.06,78.081,78.037,78.081,111730000.0
2007-11-09 06:04:00,78.042,78.086,78.042,78.086,64690000.0
2007-11-09 06:05:00,78.092,78.092,78.05,78.085,87790000.0
2007-11-09 06:06:00,78.075,78.079,78.039,78.079,78040000.0
2007-11-09 06:07:00,78.068,78.072,78.045,78.067,67790000.0
2007-11-09 06:08:00,78.089,78.089,78.071,78.071,81170000.0
2007-11-09 06:09:00,78.077,78.084,78.07,78.07,66080000.0
2007-11-09 06:10:00,78.031,78.035,78.03,78.031,44320000.0
2007-11-09 06:11:00,78.037,78.038,78.03,78.038,66900000.0
2007-11-09 06:12:00,78.073,78.081,78.04,78.048,120040000.0
2007-11-09 06:13:00,78.039,78.046,78.039,78.039,101030000.0
2007-11-09 06:14:00,78.042,78.064,78.023,78.055,105380000.0
2007-11-09 06:15:00,78.057,78.061,78.049,78.049,76930000.0
2007-11-09 06:16:00,78.029,78.03,78.027,78.028,67320000.0
2007-11-09 06:17:00,78.038,78.063,78.025,78.063,76320000.0
2007-11-09 06:18:00,78.069,78.069,78.026,78.065,68700000.0
2007-11-09 06:20:00,78.025,78.064,78.025,78.064,90510000.0
2007-11-09 06:21:00,78.065,78.066,78.057,78.057,67940000.0
2007-11-09 06:22:00,78.042,78.079,78.038,78.051,73280000.0
2007-11-09 06:23:00,78.042,78.108,78.042,78.071,66020000.0
2007-11-09 06:24:00,78.092,78.092,78.053,78.092,74400000.0
2007-11-09 06:25:00,78.053,78.094,78.053,78.094,78860000.0
2007-11-09 06:27:00,78.096,78.097,78.089,78.09,71710000.0
2007-11-09 06:29:00,78.072,78.103,78.072,78.103,95800000.0
2007-11-09 06:30:00,78.107,78.123,78.087,78.123,89010000.0
2007-11-09 06:31:00,78.083,78.134,78.083,78.134,54440000.0
2007-11-09 06:32:00,78.121,78.121,78.077,78.121,86060000.0
2007-11-09 06:33:00,78.101,78.101,78.084,78.088,61860000.0
2007-11-09 06:35:00,78.083,78.122,78.083,78.122,35500000.0
2007-11-09 06:36:00,78.123,78.123,78.085,78.122,36800000.0
2007-11-09 06:37:00,78.101,78.134,78.097,78.134,48780000.0
2007-11-09 06:38:00,78.108,78.11,78.104,78.106,94950000.0
2007-11-09 06:39:00,78.138,78.138,78.101,78.101,70900000.0
2007-11-09 06:41:00,78.091,78.13,78.091,78.13,68200000.0
2007-11-09 06:42:00,78.131,78.131,78.096,78.104,109290000.0
2007-11-09 06:43:00,78.117,78.148,78.117,78.139,106450000.0
2007-11-09 06:45:00,78.146,78.146,78.135,78.135,124600000.0
2007-11-09 06:46:00,78.122,78.15,78.122,78.122,127550000.0
2007-11-09 06:47:00,78.114,78.161,78.114,78.161,65980000.0
2007-11-09 06:48:00,78.144,78.162,78.116,78.162,137820000.0
2007-11-09 06:49:00,78.125,78.125,78.114,78.12,114630000.0
2007-11-09 06:50:00,78.111,78.165,78.111,78.165,63750000.0
2007-11-09 06:51:00,78.156,78.16,78.118,78.16,41460000.0
2007-11-09 06:53:00,78.125,78.128,78.118,78.124,126520000.0
2007-11-09 06:54:00,78.154,78.168,78.133,78.166,114630000.0
2007-11-09 06:57:00,78.142,78.149,78.137,78.137,115230000.0
2007-11-09 06:58:00,78.141,78.187,78.141,78.161,70970000.0
2007-11-09 06:59:00,78.174,78.193,78.157,78.157,88360000.0
2007-11-09 07:00:00,78.191,78.198,78.151,78.154,48750000.0
2007-11-09 07:02:00,78.146,78.19,78.146,78.19,44220000.0
2007-11-09 07:03:00,78.182,78.182,78.156,78.171,15590000.0
2007-11-09 07:04:00,78.168,78.177,78.161,78.168,18440000.0
2007-11-09 07:05:00,78.156,78.165,78.153,78.162,13750000.0
2007-11-09 07:06:00,78.189,78.189,78.16,78.16,13150000.0
2007-11-09 07:07:00,78.166,78.168,78.166,78.168,11280000.0
2007-11-09 07:08:00,78.183,78.216,78.183,78.194,16740000.0
2007-11-09 07:09:00,78.213,78.213,78.182,78.188,19840000.0
2007-11-09 07:10:00,78.176,78.176,78.167,78.167,11490000.0
2007-11-09 07:11:00,78.191,78.208,78.179,78.208,9210000.0
2007-11-09 07:12:00,78.196,78.196,78.179,78.196,7930000.0
2007-11-09 07:13:00,78.177,78.195,78.158,78.195,13900000.0
2007-11-09 07:14:00,78.155,78.172,78.149,78.149,12620000.0
2007-11-09 07:15:00,78.191,78.191,78.147,78.173,15810000.0
2007-11-09 07:16:00,78.13,78.137,78.129,78.137,17690000.0
2007-11-09 07:17:00,78.141,78.163,78.138,78.138,10600000.0
2007-11-09 07:18:00,78.163,78.163,78.13,78.13,12640000.0
2007-11-09 07:20:00,78.132,78.159,78.129,78.137,16040000.0
2007-11-09 07:21:00,78.149,78.157,78.14,78.156,17370000.0
2007-11-09 07:22:00,78.116,78.123,78.105,78.119,15600000.0
2007-11-09 07:23:00,78.126,78.155,78.124,78.132,15410000.0
2007-11-09 07:24:00,78.148,78.148,78.127,78.141,8300000.0
2007-11-09 07:25:00,78.106,78.108,78.099,78.103,13710000.0
2007-11-09 07:26:00,78.116,78.116,78.104,78.108,12970000.0
2007-11-09 07:27:00,78.154,78.154,78.134,78.134,17130000.0
2007-11-09 07:28:00,78.136,78.136,78.112,78.112,5820000.0
2007-11-09 07:29:00,78.117,78.131,78.106,78.131,14460000.0
2007-11-09 07:30:00,78.126,78.126,78.095,78.096,9580000.0
2007-11-09 07:31:00,78.096,78.123,78.096,78.121,10550000.0
2007-11-09 07:32:00,78.077,78.08,78.073,78.073,15960000.0
2007-11-09 07:33:00,78.111,78.111,78.074,78.081,19330000.0
2007-11-09 07:34:00,78.074,78.093,78.074,78.093,13980000.0
2007-11-09 07:35:00,78.058,78.064,78.058,78.064,11880000.0
2007-11-09 07:36:00,78.096,78.096,78.09,78.09,10140000.0
2007-11-09 07:37:00,78.077,78.077,78.07,78.07,8480000.0
2007-11-09 07:38:00,78.081,78.12,78.081,78.12,12640000.0
2007-11-09 07:39:00,78.108,78.108,78.078,78.094,12220000.0
2007-11-09 07:40:00,78.074,78.101,78.069,78.069,10330000.0
2007-11-09 07:41:00,78.057,78.087,78.054,78.061,21300000.0
2007-11-09 07:42:00,78.094,78.094,78.064,78.064,11650000.0
2007-11-09 07:43:00,78.058,78.058,78.054,78.057,10760000.0
2007-11-09 07:45:00,78.111,78.111,78.065,78.09,17960000.0
2007-11-09 07:46:00,78.054,78.059,78.05,78.05,12250000.0
2007-11-09 07:47:00,78.053,78.063,78.045,78.063,7520000.0
2007-11-09 07:48:00,78.102,78.102,78.055,78.055,16030000.0
2007-11-09 07:49:00,78.067,78.069,78.066,78.068,8150000.0
2007-11-09 07:50:00,78.088,78.107,78.076,78.091,15200000.0
2007-11-09 07:51:00,78.112,78.114,78.09,78.114,7780000.0
2007-11-09 07:52:00,78.086,78.123,78.084,78.093,19760000.0
2007-11-09 07:53:00,78.132,78.132,78.077,78.077,12470000.0
2007-11-09 07:54:00,78.108,78.108,78.069,78.071,7520000.0
2007-11-09 07:55:00,78.058,78.078,78.037,78.058,12210000.0
2007-11-09 07:56:00,78.025,78.06,78.019,78.06,9770000.0
2007-11-09 07:57:00,78.058,78.061,78.032,78.055,19240000.0
2007-11-09 07:58:00,78.071,78.089,78.054,78.055,12430000.0
2007-11-09 07:59:00,78.064,78.102,78.064,78.091,10330000.0
2007-11-09 08:00:00,78.118,78.129,78.092,78.129,13000000.0
2007-11-09 08:01:00,78.131,78.134,78.12,78.127,16420000.0
2007-11-09 08:03:00,78.108,78.129,78.096,78.129,13790000.0
2007-11-09 08:04:00,78.088,78.116,78.088,78.116,5450000.0
2007-11-09 08:05:00,78.093,78.123,78.093,78.12,8820000.0
2007-11-09 08:06:00,78.122,78.127,78.097,78.114,14650000.0
2007-11-09 08:07:00,78.069,78.085,78.037,78.037,15820000.0
2007-11-09 08:08:00,78.032,78.032,78.021,78.024,9020000.0
2007-11-09 08:09:00,78.043,78.075,78.043,78.07,15290000.0
2007-11-09 08:10:00,78.046,78.065,78.034,78.045,13270000.0
2007-11-09 08:11:00,78.091,78.091,78.056,78.056,8630000.0
2007-11-09 08:12:00,78.082,78.096,78.073,78.096,13220000.0
2007-11-09 08:13:00,78.06,78.082,78.055,78.055,19460000.0
2007-11-09 08:14:00,78.047,78.085,78.047,78.059,9990000.0
2007-11-09 08:15:00,78.085,78.091,78.066,78.066,14130000.0
2007-11-09 08:16:00,78.053,78.088,78.053,78.054,18500000.0
2007-11-09 08:17:00,78.046,78.058,78.031,78.058,13520000.0
2007-11-09 08:18:00,78.04,78.074,78.034,78.071,17160000.0
2007-11-09 08:19:00,78.019,78.026,78.019,78.026,13940000.0
2007-11-09 08:20:00,78.049,78.067,78.025,78.025,14470000.0
2007-11-09 08:21:00,78.059,78.059,78.014,78.016,13030000.0
2007-11-09 08:22:00,78.037,78.054,78.024,78.033,13200000.0
2007-11-09 08:23:00,78.023,78.045,78.02,78.045,13380000.0
2007-11-09 08:24:00,78.045,78.054,78.006,78.006,21030000.0
2007-11-09 08:25:00,77.993,78.004,77.993,77.993,12220000.0
2007-11-09 08:26:00,78.011,78.011,77.98,77.997,7880000.0
2007-11-09 08:27:00,78.005,78.005,77.976,77.98,14460000.0
2007-11-09 08:28:00,77.966,77.974,77.966,77.974,9390000.0
2007-11-09 08:29:00,77.976,78.022,77.976,78.003,14680000.0
2007-11-09 08:30:00,78.0,78.026,78.0,78.009,15990000.0
2007-11-09 08:31:00,77.994,77.994,77.981,77.982,7560000.0
2007-11-09 08:32:00,78.021,78.024,77.997,78.024,10550000.0
2007-11-09 08:33:00,78.023,78.023,77.981,78.005,15440000.0
2007-11-09 08:34:00,78.004,78.004,77.955,77.962,13000000.0
2007-11-09 08:35:00,77.966,77.992,77.963,77.981,13000000.0
2007-11-09 08:36:00,78.027,78.028,78.002,78.028,10790000.0
2007-11-09 08:37:00,77.981,78.025,77.981,78.002,13720000.0
2007-11-09 08:38:00,78.018,78.018,77.997,77.997,10750000.0
2007-11-09 08:39:00,78.045,78.053,78.012,78.023,15970000.0
2007-11-09 08:40:00,78.044,78.079,78.034,78.079,10000000.0
2007-11-09 08:41:00,78.047,78.093,78.045,78.093,12620000.0
2007-11-09 08:42:00,78.101,78.101,78.062,78.062,15510000.0
2007-11-09 08:43:00,78.042,78.067,78.032,78.044,16200000.0
2007-11-09 08:44:00,78.043,78.075,78.043,78.069,9010000.0
2007-11-09 08:45:00,78.101,78.101,78.038,78.038,18250000.0
2007-11-09 08:46:00,78.071,78.079,78.045,78.06,13750000.0
2007-11-09 08:47:00,78.037,78.05,78.028,78.036,16530000.0
2007-11-09 08:48:00,78.085,78.085,78.03,78.057,18590000.0
2007-11-09 08:49:00,78.027,78.064,78.027,78.064,13340000.0
2007-11-09 08:50:00,78.029,78.041,78.017,78.017,9010000.0
2007-11-09 08:51:00,78.007,78.038,77.983,77.983,13190000.0
2007-11-09 08:52:00,77.967,78.001,77.959,78.001,12260000.0
2007-11-09 08:53:00,77.965,77.995,77.964,77.964,16010000.0
2007-11-09 08:54:00,77.988,77.999,77.967,77.999,13230000.0
2007-11-09 08:55:00,77.985,78.022,77.985,77.994,13570000.0
2007-11-09 08:56:00,78.023,78.023,77.99,78.003,10180000.0
2007-11-09 08:57:00,78.021,78.023,77.987,78.002,14080000.0
2007-11-09 08:58:00,77.991,78.018,77.99,77.99,16720000.0
2007-11-09 08:59:00,78.008,78.01,78.006,78.006,13750000.0
2007-11-09 09:00:00,78.013,78.013,77.976,77.979,13000000.0
2007-11-09 09:01:00,77.986,78.021,77.986,78.001,16150000.0
2007-11-09 09:02:00,78.018,78.028,78.002,78.002,8260000.0
2007-11-09 09:03:00,78.021,78.029,77.991,78.029,16940000.0
2007-11-09 09:04:00,78.016,78.038,78.016,78.038,6570000.0
2007-11-09 09:05:00,78.001,78.024,77.997,78.024,14360000.0
2007-11-09 09:06:00,78.038,78.038,77.999,78.024,15590000.0
2007-11-09 09:07:00,77.989,78.03,77.989,78.03,18890000.0
2007-11-09 09:09:00,78.025,78.04,78.016,78.033,11880000.0
2007-11-09 09:10:00,78.052,78.068,78.034,78.068,11820000.0
2007-11-09 09:11:00,78.069,78.071,78.039,78.039,9200000.0
2007-11-09 09:12:00,78.057,78.057,78.023,78.023,14540000.0
2007-11-09 09:13:00,78.053,78.073,78.037,78.048,18480000.0
2007-11-09 09:14:00,78.054,78.087,78.049,78.067,12030000.0
2007-11-09 09:15:00,78.083,78.083,78.055,78.079,10560000.0
2007-11-09 09:16:00,78.067,78.088,78.055,78.055,13560000.0
2007-11-09 09:17:00,78.056,78.107,78.05,78.07,19770000.0
2007-11-09 09:18:00,78.105,78.112,78.088,78.091,15630000.0
2007-11-09 09:19:00,78.109,78.12,78.08,78.086,17430000.0
2007-11-09 09:20:00,78.051,78.095,78.051,78.072,13790000.0
2007-11-09 09:21:00,78.089,78.089,78.028,78.028,19240000.0
2007-11-09 09:22:00,78.064,78.064,78.025,78.025,24870000.0
2007-11-09 09:23:00,78.027,78.03,78.019,78.019,12400000.0
2007-11-09 09:24:00,78.059,78.09,78.048,78.09,14240000.0
2007-11-09 09:25:00,78.067,78.088,78.056,78.056,11280000.0
2007-11-09 09:26:00,78.084,78.084,78.052,78.052,12470000.0
2007-11-09 09:27:00,78.081,78.089,78.058,78.089,19580000.0
2007-11-09 09:28:00,78.097,78.097,78.09,78.093,13340000.0
2007-11-09 09:29:00,78.054,78.057,78.043,78.056,16720000.0
2007-11-09 09:30:00,78.087,78.087,78.05,78.05,8680000.0
2007-11-09 09:31:00,78.048,78.049,78.046,78.049,10710000.0
2007-11-09 09:32:00,78.056,78.063,78.047,78.058,14310000.0
2007-11-09 09:33:00,78.091,78.109,78.088,78.088,7520000.0
2007-11-09 09:34:00,78.103,78.129,78.101,78.101,13600000.0
2007-11-09 09:35:00,78.077,78.108,78.068,78.085,12020000.0
2007-11-09 09:36:00,78.12,78.123,78.064,78.064,12810000.0
2007-11-09 09:37:00,78.1,78.118,78.075,78.075,17370000.0
2007-11-09 09:38:00,78.075,78.075,78.041,78.047,13980000.0
2007-11-09 09:39:00,78.075,78.075,78.029,78.036,9210000.0
2007-11-09 09:40:00,78.031,78.036,78.03,78.035,12810000.0
2007-11-09 09:41:00,78.041,78.069,78.041,78.067,11490000.0
2007-11-09 09:42:00,78.056,78.072,78.041,78.07,14270000.0
2007-11-09 09:43:00,78.046,78.085,78.046,78.051,14650000.0
2007-11-09 09:44:00,78.091,78.096,78.046,78.068,17850000.0
2007-11-09 09:45:00,78.096,78.096,78.041,78.041,15050000.0
2007-11-09 09:46:00,78.039,78.046,78.039,78.039,18410000.0
2007-11-09 09:47:00,78.045,78.081,78.045,78.074,16340000.0
2007-11-09 09:48:00,78.086,78.086,78.053,78.053,15290000.0
2007-11-09 09:49:00,78.066,78.103,78.066,78.07,19000000.0
2007-11-09 09:50:00,78.12,78.127,78.083,78.097,16570000.0
2007-11-09 09:51:00,78.118,78.146,78.113,78.136,12320000.0
2007-11-09 09:52:00,78.11,78.157,78.11,78.129,21250000.0
2007-11-09 09:53:00,78.128,78.145,78.126,78.144,17460000.0
2007-11-09 09:54:00,78.13,78.13,78.1,78.107,15060000.0
2007-11-09 09:55:00,78.121,78.141,78.121,78.141,12780000.0
2007-11-09 09:56:00,78.139,78.144,78.111,78.111,6810000.0
2007-11-09 09:57:00,78.131,78.134,78.103,78.134,10180000.0
2007-11-09 09:58:00,78.128,78.147,78.119,78.147,18500000.0
2007-11-09 09:59:00,78.13,78.145,78.1,78.108,19000000.0
2007-11-09 10:00:00,78.168,78.168,78.098,78.099,15970000.0
2007-11-09 10:01:00,78.107,78.147,78.107,78.131,11320000.0
2007-11-09 10:02:00,78.128,78.155,78.116,78.116,12630000.0
2007-11-09 10:03:00,78.175,78.176,78.13,78.132,13750000.0
2007-11-09 10:04:00,78.124,78.156,78.117,78.147,90150000.0
2007-11-09 10:05:00,78.122,78.152,78.12,78.12,75850000.0
2007-11-09 10:06:00,78.156,78.156,78.125,78.128,103060000.0
2007-11-09 10:07:00,78.133,78.136,78.113,78.136,115890000.0
2007-11-09 10:08:00,78.097,78.109,78.073,78.105,116540000.0
2007-11-09 10:09:00,78.098,78.098,78.052,78.052,107640000.0
2007-11-09 10:10:00,78.061,78.063,78.056,78.061,85600000.0
2007-11-09 10:11:00,78.053,78.062,78.015,78.024,30190000.0
2007-11-09 10:12:00,78.067,78.067,77.986,77.986,31110000.0
2007-11-09 10:13:00,77.959,77.995,77.937,77.954,86780000.0
2007-11-09 10:14:00,77.966,78.002,77.951,78.002,121430000.0
2007-11-09 10:15:00,77.954,78.017,77.954,77.992,67770000.0
2007-11-09 10:16:00,77.974,78.014,77.968,77.981,103150000.0
2007-11-09 10:17:00,77.976,78.023,77.976,77.988,117180000.0
2007-11-09 10:18:00,78.005,78.032,77.993,77.994,86360000.0
2007-11-09 10:19:00,78.008,78.048,78.008,78.045,100720000.0
2007-11-09 10:20:00,78.025,78.048,78.015,78.019,85520000.0
2007-11-09 10:21:00,78.05,78.05,78.005,78.015,69480000.0
2007-11-09 10:22:00,78.014,78.079,78.014,78.047,91990000.0
2007-11-09 10:23:00,78.042,78.077,78.04,78.061,114410000.0
2007-11-09 10:24:00,78.068,78.082,78.045,78.08,47850000.0
2007-11-09 10:25:00,78.06,78.077,78.016,78.016,106650000.0
2007-11-09 10:26:00,78.02,78.027,78.016,78.021,81640000.0
2007-11-09 10:27:00,78.063,78.063,78.01,78.018,106250000.0
2007-11-09 10:28:00,78.01,78.056,78.007,78.017,112250000.0
2007-11-09 10:29:00,78.065,78.082,78.027,78.05,99320000.0
2007-11-09 10:30:00,78.084,78.089,78.046,78.089,44920000.0
2007-11-09 10:31:00,78.048,78.083,78.048,78.06,64160000.0
2007-11-09 10:32:00,78.081,78.206,78.081,78.1,89790000.0
2007-11-09 10:33:00,78.094,78.107,78.064,78.064,63550000.0
2007-11-09 10:34:00,78.075,78.108,78.063,78.103,88390000.0
2007-11-09 10:35:00,78.072,78.107,78.06,78.06,58400000.0
2007-11-09 10:36:00,78.088,78.088,78.037,78.063,45250000.0
2007-11-09 10:37:00,78.043,78.077,78.037,78.045,119210000.0
2007-11-09 10:38:00,78.081,78.119,78.057,78.111,80790000.0
2007-11-09 10:39:00,78.11,78.115,78.061,78.064,75160000.0
2007-11-09 10:40:00,78.068,78.092,78.053,78.053,61230000.0
2007-11-09 10:41:00,78.085,78.089,78.084,78.086,48940000.0
2007-11-09 10:42:00,78.089,78.089,78.047,78.049,66800000.0
2007-11-09 10:43:00,78.059,78.09,78.053,78.053,116180000.0
2007-11-09 10:44:00,78.059,78.087,78.057,78.059,115780000.0
2007-11-09 10:45:00,78.129,78.129,78.049,78.049,111180000.0
2007-11-09 10:46:00,78.047,78.059,78.033,78.033,100250000.0
2007-11-09 10:47:00,78.021,78.075,78.021,78.061,96660000.0
2007-11-09 10:48:00,78.061,78.061,78.016,78.02,50490000.0
2007-11-09 10:49:00,78.031,78.073,78.022,78.03,98470000.0
2007-11-09 10:50:00,78.062,78.082,78.034,78.082,68720000.0
2007-11-09 10:51:00,78.071,78.077,78.034,78.034,58670000.0
2007-11-09 10:52:00,78.047,78.092,78.041,78.092,43600000.0
2007-11-09 10:53:00,78.042,78.085,78.037,78.07,83910000.0
2007-11-09 10:54:00,78.077,78.077,78.034,78.068,122300000.0
2007-11-09 10:55:00,78.015,78.021,78.015,78.018,149060000.0
2007-11-09 10:56:00,78.05,78.05,78.011,78.033,98570000.0
2007-11-09 10:57:00,78.065,78.065,77.998,77.998,96720000.0
2007-11-09 10:58:00,78.0,78.019,77.981,78.007,100910000.0
2007-11-09 10:59:00,77.994,78.027,77.99,77.99,107320000.0
2007-11-09 11:00:00,78.0,78.033,77.993,77.993,140850000.0
2007-11-09 11:01:00,78.007,78.02,77.977,77.985,79120000.0
2007-11-09 11:02:00,77.967,77.992,77.949,77.949,65530000.0
2007-11-09 11:03:00,77.976,77.976,77.927,77.939,60170000.0
2007-11-09 11:04:00,77.943,77.975,77.898,77.928,105820000.0
2007-11-09 11:05:00,77.896,77.934,77.886,77.931,174600000.0
2007-11-09 11:06:00,77.929,77.929,77.864,77.885,124370000.0
2007-11-09 11:07:00,77.877,77.892,77.863,77.892,87170000.0
2007-11-09 11:08:00,77.876,77.906,77.867,77.875,79730000.0
2007-11-09 11:09:00,77.899,77.904,77.872,77.872,88020000.0
2007-11-09 11:10:00,77.858,77.868,77.833,77.838,97250000.0
2007-11-09 11:11:00,77.85,77.878,77.834,77.843,110740000.0
2007-11-09 11:12:00,77.853,77.913,77.853,77.867,138160000.0
2007-11-09 11:13:00,77.87,77.894,77.834,77.883,102400000.0
2007-11-09 11:14:00,77.848,77.905,77.848,77.885,132090000.0
2007-11-09 11:15:00,77.884,77.902,77.856,77.856,102670000.0
2007-11-09 11:16:00,77.845,77.892,77.831,77.892,99360000.0
2007-11-09 11:17:00,77.862,77.901,77.85,77.888,63120000.0
2007-11-09 11:18:00,77.899,77.899,77.847,77.883,49160000.0
2007-11-09 11:19:00,77.828,77.863,77.807,77.835,99980000.0
2007-11-09 11:20:00,77.832,77.867,77.825,77.867,80300000.0
2007-11-09 11:21:00,77.889,77.926,77.858,77.926,90450000.0
2007-11-09 11:22:00,77.889,77.943,77.889,77.889,87980000.0
2007-11-09 11:23:00,77.898,77.924,77.879,77.92,68970000.0
2007-11-09 11:24:00,77.919,77.934,77.879,77.934,94960000.0
2007-11-09 11:25:00,77.887,77.927,77.887,77.901,121390000.0
2007-11-09 11:26:00,77.893,77.932,77.889,77.932,65530000.0
2007-11-09 11:27:00,77.927,77.927,77.852,77.852,87370000.0
2007-11-09 11:28:00,77.86,77.895,77.855,77.87,72350000.0
2007-11-09 11:29:00,77.862,77.92,77.862,77.91,107550000.0
2007-11-09 11:30:00,77.911,77.921,77.851,77.884,97160000.0
2007-11-09 11:31:00,77.826,77.853,77.79,77.837,102970000.0
2007-11-09 11:32:00,77.795,77.807,77.748,77.764,60440000.0
2007-11-09 11:33:00,77.785,77.785,77.673,77.673,39200000.0
2007-11-09 11:34:00,77.66,77.702,77.645,77.675,97400000.0
2007-11-09 11:35:00,77.699,77.761,77.699,77.735,79510000.0
2007-11-09 11:36:00,77.763,77.803,77.763,77.766,64210000.0
2007-11-09 11:37:00,77.775,77.805,77.768,77.791,96640000.0
2007-11-09 11:38:00,77.75,77.776,77.715,77.742,106990000.0
2007-11-09 11:39:00,77.79,77.826,77.759,77.826,73320000.0
2007-11-09 11:40:00,77.79,77.812,77.782,77.782,87850000.0
2007-11-09 11:41:00,77.782,77.782,77.743,77.743,58350000.0
2007-11-09 11:42:00,77.77,77.77,77.691,77.722,99530000.0
2007-11-09 11:43:00,77.728,77.763,77.702,77.702,107330000.0
2007-11-09 11:44:00,77.714,77.714,77.59,77.593,82270000.0
2007-11-09 11:45:00,77.577,77.638,77.549,77.638,59880000.0
2007-11-09 11:46:00,77.62,77.687,77.62,77.673,43920000.0
2007-11-09 11:47:00,77.691,77.716,77.651,77.651,126860000.0
2007-11-09 11:48:00,77.676,77.708,77.646,77.708,100030000.0
2007-11-09 11:49:00,77.656,77.679,77.638,77.643,122050000.0
2007-11-09 11:50:00,77.669,77.669,77.598,77.653,124220000.0
2007-11-09 11:51:00,77.641,77.641,77.533,77.538,145850000.0
2007-11-09 11:52:00,77.536,77.562,77.504,77.551,91160000.0
2007-11-09 11:53:00,77.515,77.58,77.515,77.548,98960000.0
2007-11-09 11:54:00,77.592,77.612,77.564,77.603,100730000.0
2007-11-09 11:55:00,77.569,77.611,77.544,77.544,75320000.0
2007-11-09 11:56:00,77.561,77.561,77.514,77.514,75640000.0
2007-11-09 11:57:00,77.553,77.553,77.508,77.512,112010000.0
2007-11-09 11:58:00,77.502,77.545,77.5,77.545,68390000.0
2007-11-09 11:59:00,77.523,77.56,77.505,77.56,72770000.0
2007-11-09 12:00:00,77.546,77.59,77.537,77.584,91490000.0
2007-11-09 12:01:00,77.564,77.582,77.483,77.483,73820000.0
2007-11-09 12:02:00,77.487,77.517,77.436,77.436,113230000.0
2007-11-09 12:03:00,77.463,77.463,77.38,77.461,76550000.0
2007-11-09 12:04:00,77.442,77.496,77.442,77.475,63380000.0
2007-11-09 12:05:00,77.478,77.567,77.478,77.567,122100000.0
2007-11-09 12:06:00,77.57,77.572,77.483,77.501,92390000.0
2007-11-09 12:07:00,77.484,77.495,77.438,77.438,92750000.0
2007-11-09 12:08:00,77.424,77.48,77.408,77.477,74180000.0
2007-11-09 12:09:00,77.478,77.481,77.351,77.376,54280000.0
2007-11-09 12:10:00,77.396,77.396,77.311,77.373,87980000.0
2007-11-09 12:11:00,77.34,77.39,77.317,77.383,57380000.0
2007-11-09 12:12:00,77.413,77.453,77.401,77.414,103550000.0
2007-11-09 12:13:00,77.443,77.476,77.407,77.439,97290000.0
2007-11-09 12:14:00,77.462,77.499,77.462,77.496,123580000.0
2007-11-09 12:15:00,77.482,77.482,77.436,77.449,56600000.0
2007-11-09 12:16:00,77.461,77.496,77.442,77.467,55020000.0
2007-11-09 12:17:00,77.48,77.485,77.437,77.445,101220000.0
2007-11-09 12:18:00,77.459,77.468,77.407,77.468,136450000.0
2007-11-09 12:19:00,77.413,77.438,77.333,77.36,107490000.0
2007-11-09 12:20:00,77.369,77.408,77.344,77.344,91480000.0
2007-11-09 12:21:00,77.348,77.372,77.298,77.346,83780000.0
2007-11-09 12:22:00,77.301,77.325,77.266,77.321,102040000.0
2007-11-09 12:23:00,77.304,77.304,77.264,77.264,117480000.0
2007-11-09 12:24:00,77.303,77.31,77.268,77.288,86590000.0
2007-11-09 12:25:00,77.307,77.371,77.307,77.357,66690000.0
2007-11-09 12:26:00,77.371,77.392,77.327,77.327,25550000.0
2007-11-09 12:27:00,77.312,77.356,77.309,77.329,53800000.0
2007-11-09 12:28:00,77.322,77.366,77.318,77.332,95240000.0
2007-11-09 12:29:00,77.324,77.359,77.314,77.322,72490000.0
2007-11-09 12:30:00,77.333,77.358,77.321,77.356,68590000.0
2007-11-09 12:31:00,77.308,77.335,77.281,77.299,82200000.0
2007-11-09 12:32:00,77.278,77.31,77.267,77.295,62030000.0
2007-11-09 12:33:00,77.331,77.331,77.253,77.3,70470000.0
2007-11-09 12:34:00,77.251,77.292,77.235,77.292,91450000.0
2007-11-09 12:35:00,77.248,77.279,77.226,77.226,63070000.0
2007-11-09 12:36:00,77.252,77.252,77.211,77.211,89380000.0
2007-11-09 12:37:00,77.242,77.245,77.19,77.19,71350000.0
2007-11-09 12:38:00,77.169,77.198,77.086,77.086,37460000.0
2007-11-09 12:39:00,77.088,77.128,76.985,77.08,70910000.0
2007-11-09 12:40:00,77.112,77.18,77.052,77.18,67570000.0
2007-11-09 12:41:00,77.17,77.204,77.137,77.137,78040000.0
2007-11-09 12:42:00,77.165,77.183,77.065,77.1,46590000.0
2007-11-09 12:43:00,77.082,77.134,77.06,77.067,75070000.0
2007-11-09 12:44:00,77.066,77.092,77.027,77.086,125800000.0
2007-11-09 12:45:00,77.106,77.106,77.04,77.063,108820000.0
2007-11-09 12:46:00,77.07,77.109,77.07,77.089,58080000.0
2007-11-09 12:47:00,77.084,77.134,77.084,77.129,96760000.0
2007-11-09 12:48:00,77.118,77.158,77.076,77.113,98630000.0
2007-11-09 12:49:00,77.064,77.08,77.03,77.035,86830000.0
2007-11-09 12:50:00,77.028,77.061,76.99,77.061,24130000.0
2007-11-09 12:51:00,77.049,77.069,77.026,77.04,40750000.0
2007-11-09 12:52:00,77.056,77.095,77.035,77.084,44290000.0
2007-11-09 12:53:00,77.094,77.1,77.069,77.069,13600000.0
2007-11-09 12:54:00,77.082,77.084,77.037,77.044,56580000.0
2007-11-09 12:55:00,77.066,77.079,77.034,77.034,45680000.0
2007-11-09 12:56:00,77.047,77.093,77.042,77.071,40930000.0
2007-11-09 12:57:00,77.097,77.115,77.059,77.115,106600000.0
2007-11-09 12:58:00,77.096,77.174,77.096,77.157,73570000.0
2007-11-09 12:59:00,77.167,77.191,77.142,77.161,46320000.0
2007-11-09 13:00:00,77.157,77.176,77.097,77.104,49920000.0
2007-11-09 13:01:00,77.138,77.157,77.118,77.12,53130000.0
2007-11-09 13:02:00,77.115,77.178,77.115,77.149,81970000.0
2007-11-09 13:03:00,77.176,77.179,77.139,77.14,96090000.0
2007-11-09 13:04:00,77.146,77.146,77.133,77.146,94860000.0
2007-11-09 13:05:00,77.144,77.167,77.138,77.167,148950000.0
2007-11-09 13:06:00,77.164,77.176,77.13,77.162,48090000.0
2007-11-09 13:07:00,77.179,77.202,77.174,77.202,69170000.0
2007-11-09 13:08:00,77.173,77.216,77.168,77.177,38580000.0
2007-11-09 13:09:00,77.209,77.226,77.188,77.191,36360000.0
2007-11-09 13:10:00,77.185,77.244,77.185,77.207,36160000.0
2007-11-09 13:11:00,77.198,77.239,77.183,77.183,27830000.0
2007-11-09 13:12:00,77.207,77.207,77.17,77.195,18460000.0
2007-11-09 13:13:00,77.147,77.171,77.127,77.127,71440000.0
2007-11-09 13:14:00,77.112,77.132,77.11,77.11,40550000.0
2007-11-09 13:15:00,77.137,77.137,77.072,77.075,67190000.0
2007-11-09 13:16:00,77.073,77.075,77.029,77.059,30290000.0
2007-11-09 13:17:00,77.027,77.051,77.008,77.051,66670000.0
2007-11-09 13:18:00,77.039,77.056,76.99,76.994,37500000.0
2007-11-09 13:19:00,77.028,77.036,76.993,77.006,79640000.0
2007-11-09 13:20:00,77.001,77.048,77.001,77.026,82160000.0
2007-11-09 13:21:00,77.023,77.066,77.001,77.057,43290000.0
2007-11-09 13:22:00,77.041,77.094,77.039,77.064,38370000.0
2007-11-09 13:23:00,77.087,77.1,77.076,77.08,19610000.0
2007-11-09 13:24:00,77.091,77.146,77.085,77.093,45000000.0
2007-11-09 13:25:00,77.085,77.115,77.078,77.08,74190000.0
2007-11-09 13:26:00,77.106,77.106,77.067,77.07,62960000.0
2007-11-09 13:27:00,77.122,77.122,77.066,77.066,37320000.0
2007-11-09 13:28:00,77.052,77.09,77.05,77.09,107560000.0
2007-11-09 13:29:00,77.063,77.09,77.009,77.009,87950000.0
2007-11-09 13:30:00,77.041,77.081,77.01,77.034,46730000.0
2007-11-09 13:31:00,77.064,77.064,77.013,77.013,42160000.0
2007-11-09 13:32:00,76.997,77.014,76.972,76.976,32950000.0
2007-11-09 13:33:00,76.984,77.045,76.984,77.011,86180000.0
2007-11-09 13:34:00,77.037,77.052,77.016,77.038,99350000.0
2007-11-09 13:35:00,77.024,77.089,77.017,77.056,73730000.0
2007-11-09 13:36:00,77.075,77.089,77.047,77.068,74310000.0
2007-11-09 13:37:00,77.084,77.131,77.081,77.081,57140000.0
2007-11-09 13:38:00,77.094,77.165,77.094,77.137,99990000.0
2007-11-09 13:39:00,77.144,77.144,77.003,77.056,71990000.0
2007-11-09 13:40:00,77.082,77.086,77.05,77.05,82250000.0
2007-11-09 13:41:00,77.074,77.09,77.043,77.085,76860000.0
2007-11-09 13:42:00,77.063,77.086,77.008,77.008,119100000.0
2007-11-09 13:43:00,77.004,77.04,76.962,77.006,111340000.0
2007-11-09 13:44:00,76.972,77.025,76.969,77.004,93100000.0
2007-11-09 13:45:00,76.987,77.039,76.964,77.039,96830000.0
2007-11-09 13:46:00,77.025,77.081,77.019,77.02,82250000.0
2007-11-09 13:47:00,77.029,77.089,77.029,77.08,78440000.0
2007-11-09 13:48:00,77.081,77.081,77.037,77.073,102700000.0
2007-11-09 13:49:00,77.063,77.068,77.012,77.019,59450000.0
2007-11-09 13:50:00,77.05,77.05,77.007,77.02,88360000.0
2007-11-09 13:51:00,77.029,77.029,76.951,76.987,71250000.0
2007-11-09 13:52:00,76.948,77.044,76.948,76.986,88650000.0
2007-11-09 13:53:00,76.996,77.003,76.949,76.965,76550000.0
2007-11-09 13:54:00,76.947,76.991,76.941,76.991,66830000.0
2007-11-09 13:55:00,76.953,76.978,76.929,76.939,88990000.0
2007-11-09 13:56:00,76.951,76.972,76.927,76.959,80100000.0
2007-11-09 13:57:00,76.927,76.967,76.908,76.937,111960000.0
2007-11-09 13:58:00,76.932,76.967,76.909,76.941,84480000.0
2007-11-09 13:59:00,76.915,76.983,76.908,76.964,125940000.0
2007-11-09 14:00:00,76.958,76.987,76.927,76.944,94550000.0
2007-11-09 14:01:00,76.967,76.97,76.923,76.938,78950000.0
2007-11-09 14:02:00,76.957,77.018,76.953,76.961,81660000.0
2007-11-09 14:03:00,76.975,76.989,76.923,76.923,94880000.0
2007-11-09 14:04:00,76.913,76.992,76.906,76.957,78120000.0
2007-11-09 14:05:00,76.991,77.005,76.946,76.964,27110000.0
2007-11-09 14:06:00,76.993,76.993,76.939,76.946,55940000.0
2007-11-09 14:07:00,76.95,77.001,76.95,76.992,66950000.0
2007-11-09 14:08:00,76.978,77.054,76.978,77.044,64620000.0
2007-11-09 14:09:00,77.058,77.084,77.015,77.064,101610000.0
2007-11-09 14:10:00,77.023,77.089,77.023,77.08,120610000.0
2007-11-09 14:11:00,77.108,77.121,77.062,77.074,44010000.0
2007-11-09 14:12:00,77.093,77.104,77.061,77.085,59490000.0
2007-11-09 14:13:00,77.08,77.103,77.052,77.076,69990000.0
2007-11-09 14:14:00,77.11,77.11,77.041,77.071,93460000.0
2007-11-09 14:15:00,77.072,77.072,77.003,77.003,46530000.0
2007-11-09 14:16:00,76.994,77.031,76.994,77.002,76660000.0
2007-11-09 14:17:00,77.006,77.019,76.977,76.983,38610000.0
2007-11-09 14:18:00,77.01,77.01,76.963,77.01,81510000.0
2007-11-09 14:19:00,76.972,76.99,76.948,76.948,74650000.0
2007-11-09 14:20:00,76.952,76.992,76.952,76.96,42440000.0
2007-11-09 14:21:00,76.986,76.998,76.954,76.961,55440000.0
2007-11-09 14:22:00,76.971,76.997,76.967,76.982,63120000.0
2007-11-09 14:23:00,76.993,77.042,76.993,77.021,47980000.0
2007-11-09 14:24:00,77.041,77.041,77.007,77.016,44410000.0
2007-11-09 14:25:00,77.051,77.051,77.017,77.031,83650000.0
2007-11-09 14:26:00,77.066,77.066,77.025,77.04,92820000.0
2007-11-09 14:27:00,77.077,77.1,77.053,77.056,148500000.0
2007-11-09 14:28:00,77.046,77.105,77.046,77.064,72670000.0
2007-11-09 14:29:00,77.046,77.059,77.022,77.022,87440000.0
2007-11-09 14:30:00,77.074,77.074,77.036,77.036,35910000.0
2007-11-09 14:31:00,77.046,77.092,77.037,77.059,36530000.0
2007-11-09 14:32:00,77.049,77.087,77.049,77.067,43820000.0
2007-11-09 14:33:00,77.083,77.115,77.043,77.103,109870000.0
2007-11-09 14:34:00,77.131,77.171,77.117,77.117,101550000.0
2007-11-09 14:35:00,77.144,77.144,77.08,77.085,39860000.0
2007-11-09 14:36:00,77.113,77.127,77.071,77.122,42170000.0
2007-11-09 14:37:00,77.102,77.108,77.083,77.083,11090000.0
2007-11-09 14:38:00,77.07,77.095,77.027,77.027,55570000.0
2007-11-09 14:39:00,77.053,77.053,76.983,77.017,48040000.0
2007-11-09 14:40:00,77.024,77.044,76.971,76.976,86050000.0
2007-11-09 14:41:00,77.003,77.022,76.968,77.022,154280000.0
2007-11-09 14:42:00,77.024,77.046,77.01,77.02,55700000.0
2007-11-09 14:43:00,77.011,77.039,77.01,77.018,114950000.0
2007-11-09 14:44:00,77.011,77.074,77.011,77.074,106850000.0
2007-11-09 14:45:00,77.065,77.065,77.026,77.055,82190000.0
2007-11-09 14:46:00,77.032,77.061,77.014,77.014,78570000.0
2007-11-09 14:47:00,77.023,77.061,77.023,77.052,45630000.0
2007-11-09 14:48:00,77.042,77.058,77.018,77.058,34950000.0
2007-11-09 14:49:00,77.025,77.06,77.02,77.033,57260000.0
2007-11-09 14:50:00,77.051,77.066,77.024,77.038,30060000.0
2007-11-09 14:51:00,77.027,77.094,77.027,77.057,29880000.0
2007-11-09 14:52:00,77.095,77.099,77.053,77.053,39560000.0
2007-11-09 14:53:00,77.056,77.058,77.05,77.058,65010000.0
2007-11-09 14:54:00,77.083,77.083,77.038,77.064,107250000.0
2007-11-09 14:55:00,77.077,77.077,77.048,77.061,75640000.0
2007-11-09 14:56:00,77.093,77.093,77.053,77.053,78180000.0
2007-11-09 14:57:00,77.085,77.092,77.049,77.064,86800000.0
2007-11-09 14:58:00,77.091,77.091,77.055,77.081,133420000.0
2007-11-09 14:59:00,77.097,77.1,77.094,77.097,140510000.0
2007-11-09 15:00:00,77.097,77.107,77.067,77.103,131370000.0
2007-11-09 15:01:00,77.068,77.118,77.068,77.098,114650000.0
2007-11-09 15:02:00,77.132,77.132,77.087,77.1,66620000.0
2007-11-09 15:03:00,77.132,77.143,77.1,77.143,96260000.0
2007-11-09 15:04:00,77.107,77.139,77.107,77.112,84460000.0
2007-11-09 15:05:00,77.137,77.155,77.107,77.119,72630000.0
2007-11-09 15:06:00,77.129,77.148,77.118,77.146,80500000.0
2007-11-09 15:07:00,77.115,77.155,77.115,77.123,58300000.0
2007-11-09 15:08:00,77.111,77.159,77.111,77.146,52620000.0
2007-11-09 15:09:00,77.158,77.16,77.108,77.115,66460000.0
2007-11-09 15:10:00,77.135,77.14,77.101,77.101,112420000.0
2007-11-09 15:11:00,77.121,77.121,77.082,77.116,96360000.0
2007-11-09 15:12:00,77.118,77.118,77.064,77.064,114830000.0
2007-11-09 15:13:00,77.051,77.094,77.051,77.094,81340000.0
2007-11-09 15:14:00,77.061,77.092,77.054,77.054,65940000.0
2007-11-09 15:15:00,77.067,77.067,77.016,77.029,78930000.0
2007-11-09 15:16:00,77.053,77.07,77.029,77.062,61470000.0
2007-11-09 15:17:00,77.044,77.08,77.035,77.073,57400000.0
2007-11-09 15:18:00,77.067,77.076,77.036,77.074,103950000.0
2007-11-09 15:19:00,77.05,77.075,77.031,77.031,75250000.0
2007-11-09 15:20:00,77.045,77.08,77.036,77.08,68090000.0
2007-11-09 15:21:00,77.079,77.079,77.021,77.042,66480000.0
2007-11-09 15:22:00,77.025,77.076,77.02,77.064,78600000.0
2007-11-09 15:23:00,77.03,77.067,77.025,77.059,76790000.0
2007-11-09 15:24:00,77.082,77.082,77.027,77.032,45120000.0
2007-11-09 15:25:00,77.025,77.069,77.025,77.063,74830000.0
2007-11-09 15:26:00,77.094,77.098,77.057,77.098,85610000.0
2007-11-09 15:27:00,77.099,77.111,77.076,77.08,99570000.0
2007-11-09 15:28:00,77.073,77.102,77.063,77.063,84770000.0
2007-11-09 15:29:00,77.086,77.108,77.052,77.071,50480000.0
2007-11-09 15:30:00,77.092,77.127,77.041,77.054,88160000.0
2007-11-09 15:31:00,77.068,77.112,77.028,77.092,63530000.0
2007-11-09 15:32:00,77.132,77.132,77.075,77.083,57250000.0
2007-11-09 15:33:00,77.11,77.11,77.055,77.092,34810000.0
2007-11-09 15:34:00,77.063,77.105,77.063,77.08,41590000.0
2007-11-09 15:35:00,77.095,77.119,77.071,77.081,49320000.0
2007-11-09 15:36:00,77.129,77.129,77.089,77.124,93590000.0
2007-11-09 15:37:00,77.088,77.126,77.078,77.106,64400000.0
2007-11-09 15:38:00,77.07,77.101,77.07,77.095,117520000.0
2007-11-09 15:39:00,77.106,77.106,77.037,77.042,68220000.0
2007-11-09 15:40:00,77.029,77.057,77.015,77.023,111890000.0
2007-11-09 15:41:00,77.044,77.049,77.008,77.025,110860000.0
2007-11-09 15:42:00,77.051,77.062,77.019,77.062,91340000.0
2007-11-09 15:43:00,77.057,77.074,77.037,77.052,125970000.0
2007-11-09 15:44:00,77.063,77.088,77.03,77.088,132490000.0
2007-11-09 15:45:00,77.06,77.099,77.048,77.05,63400000.0
2007-11-09 15:46:00,77.061,77.089,77.053,77.062,121190000.0
2007-11-09 15:47:00,77.072,77.122,77.065,77.122,109670000.0
2007-11-09 15:48:00,77.12,77.12,77.074,77.074,70750000.0
2007-11-09 15:49:00,77.098,77.111,77.075,77.08,44590000.0
2007-11-09 15:50:00,77.089,77.101,77.068,77.094,147150000.0
2007-11-09 15:51:00,77.121,77.121,77.024,77.024,124170000.0
2007-11-09 15:52:00,77.026,77.072,77.026,77.072,114040000.0
2007-11-09 15:53:00,77.067,77.084,77.057,77.084,83210000.0
2007-11-09 15:54:00,77.111,77.111,77.06,77.095,108820000.0
2007-11-09 15:55:00,77.068,77.114,77.068,77.068,114230000.0
2007-11-09 15:56:00,77.08,77.113,77.066,77.11,66490000.0
2007-11-09 15:57:00,77.105,77.109,77.068,77.101,81230000.0
2007-11-09 15:58:00,77.069,77.115,77.065,77.115,55050000.0
2007-11-09 15:59:00,77.075,77.108,77.07,77.079,84930000.0
2007-11-09 16:00:00,77.091,77.11,77.077,77.088,48050000.0
2007-11-09 16:01:00,77.086,77.098,77.07,77.088,14200000.0
2007-11-09 16:02:00,77.132,77.132,77.098,77.098,94450000.0
2007-11-09 16:03:00,77.115,77.115,77.08,77.083,84940000.0
2007-11-09 16:04:00,77.074,77.109,77.074,77.105,89210000.0
2007-11-09 16:05:00,77.068,77.102,77.061,77.079,26000000.0
2007-11-09 16:06:00,77.112,77.112,77.064,77.064,43870000.0
2007-11-09 16:07:00,77.073,77.1,77.065,77.065,39260000.0
2007-11-09 16:08:00,77.068,77.089,77.044,77.048,104500000.0
2007-11-09 16:09:00,77.074,77.083,77.045,77.067,52420000.0
2007-11-09 16:10:00,77.033,77.081,77.028,77.081,49740000.0
2007-11-09 16:11:00,77.09,77.09,77.046,77.052,40850000.0
2007-11-09 16:12:00,77.093,77.093,77.049,77.05,107230000.0
2007-11-09 16:13:00,77.061,77.086,77.047,77.074,68650000.0
2007-11-09 16:14:00,77.04,77.059,77.025,77.033,47760000.0
2007-11-09 16:15:00,77.048,77.048,76.996,77.008,47090000.0
2007-11-09 16:16:00,77.02,77.056,77.008,77.018,41900000.0
2007-11-09 16:17:00,77.01,77.068,77.009,77.027,79740000.0
2007-11-09 16:18:00,77.045,77.064,77.015,77.027,98370000.0
2007-11-09 16:19:00,77.053,77.063,77.017,77.063,96800000.0
2007-11-09 16:20:00,77.015,77.06,77.015,77.028,154990000.0
2007-11-09 16:21:00,77.047,77.047,77.015,77.019,51600000.0
2007-11-09 16:22:00,77.012,77.04,77.012,77.012,71720000.0
2007-11-09 16:23:00,77.021,77.047,76.959,76.963,38800000.0
2007-11-09 16:24:00,77.012,77.012,76.938,76.96,39410000.0
2007-11-09 16:25:00,76.931,76.968,76.816,76.868,41260000.0
2007-11-09 16:26:00,76.836,76.892,76.836,76.839,22260000.0
2007-11-09 16:27:00,76.898,76.898,76.769,76.769,15040000.0
2007-11-09 16:28:00,76.765,76.805,76.741,76.741,74690000.0
2007-11-09 16:29:00,76.749,76.749,76.674,76.707,32570000.0
2007-11-09 16:30:00,76.678,76.704,76.651,76.663,68320000.0
2007-11-09 16:31:00,76.647,76.722,76.642,76.722,33860000.0
2007-11-09 16:32:00,76.732,76.74,76.692,76.695,70900000.0
2007-11-09 16:33:00,76.702,76.75,76.693,76.728,37770000.0
2007-11-09 16:34:00,76.772,76.772,76.713,76.72,74160000.0
2007-11-09 16:35:00,76.706,76.736,76.669,76.712,82670000.0
2007-11-09 16:36:00,76.711,76.711,76.638,76.638,44410000.0
2007-11-09 16:37:00,76.647,76.647,76.606,76.637,43050000.0
2007-11-09 16:38:00,76.611,76.629,76.592,76.592,17140000.0
2007-11-09 16:39:00,76.61,76.628,76.576,76.582,39930000.0
2007-11-09 16:40:00,76.591,76.621,76.586,76.596,80150000.0
2007-11-09 16:41:00,76.61,76.666,76.601,76.661,61530000.0
2007-11-09 16:42:00,76.651,76.656,76.602,76.613,42180000.0
2007-11-09 16:43:00,76.613,76.65,76.594,76.594,100390000.0
2007-11-09 16:44:00,76.594,76.639,76.586,76.597,88320000.0
2007-11-09 16:45:00,76.601,76.632,76.591,76.593,42870000.0
2007-11-09 16:46:00,76.641,76.696,76.622,76.651,39720000.0
2007-11-09 16:47:00,76.645,76.69,76.645,76.678,33810000.0
2007-11-09 16:48:00,76.689,76.695,76.655,76.668,78840000.0
2007-11-09 16:49:00,76.667,76.764,76.667,76.723,99720000.0
2007-11-09 16:50:00,76.727,76.776,76.727,76.749,68190000.0
2007-11-09 16:51:00,76.725,76.738,76.688,76.69,70920000.0
2007-11-09 16:52:00,76.696,76.738,76.653,76.653,56410000.0
2007-11-09 16:53:00,76.664,76.703,76.661,76.703,100440000.0
2007-11-09 16:54:00,76.704,76.709,76.656,76.659,73280000.0
2007-11-09 16:55:00,76.661,76.691,76.652,76.652,76240000.0
2007-11-09 16:56:00,76.693,76.693,76.634,76.634,71100000.0
2007-11-09 16:57:00,76.677,76.715,76.652,76.689,128110000.0
2007-11-09 16:58:00,76.675,76.713,76.643,76.695,103100000.0
2007-11-09 16:59:00,76.68,76.68,76.619,76.619,95660000.0
2007-11-09 17:00:00,76.618,76.644,76.574,76.574,103480000.0
2007-11-09 17:01:00,76.581,76.592,76.533,76.592,75920000.0
2007-11-09 17:02:00,76.599,76.691,76.599,76.665,85700000.0
2007-11-09 17:03:00,76.675,76.7,76.655,76.655,101970000.0
2007-11-09 17:04:00,76.643,76.684,76.64,76.684,60880000.0
2007-11-09 17:05:00,76.672,76.8,76.672,76.75,86100000.0
2007-11-09 17:06:00,76.81,76.923,76.774,76.835,70300000.0
2007-11-09 17:07:00,76.84,76.893,76.819,76.824,91990000.0
2007-11-09 17:08:00,76.834,76.898,76.832,76.898,70850000.0
2007-11-09 17:09:00,76.893,76.924,76.869,76.881,70340000.0
2007-11-09 17:10:00,76.88,76.965,76.88,76.901,90660000.0
2007-11-09 17:11:00,76.922,76.991,76.921,76.973,74710000.0
2007-11-09 17:12:00,77.009,77.036,76.978,77.011,110330000.0
2007-11-09 17:13:00,76.957,76.974,76.911,76.943,74050000.0
2007-11-09 17:14:00,76.895,76.917,76.856,76.856,132720000.0
2007-11-09 17:15:00,76.886,76.907,76.857,76.898,94360000.0
2007-11-09 17:16:00,76.885,76.936,76.858,76.912,83700000.0
2007-11-09 17:17:00,76.956,76.982,76.896,76.946,79820000.0
2007-11-09 17:18:00,76.941,77.053,76.935,77.024,100460000.0
2007-11-09 17:19:00,77.037,77.054,77.01,77.036,87840000.0
2007-11-09 17:20:00,77.053,77.074,77.009,77.013,27230000.0
2007-11-09 17:21:00,77.034,77.055,76.99,77.02,50780000.0
2007-11-09 17:22:00,76.997,77.017,76.967,77.002,69310000.0
2007-11-09 17:23:00,76.989,77.025,76.969,76.983,60170000.0
2007-11-09 17:24:00,77.006,77.029,76.97,76.994,110850000.0
2007-11-09 17:25:00,77.0,77.052,76.994,77.026,132780000.0
2007-11-09 17:26:00,77.013,77.026,76.98,77.002,47280000.0
2007-11-09 17:27:00,77.011,77.052,77.0,77.032,60690000.0
2007-11-09 17:28:00,76.988,77.025,76.966,76.989,77850000.0
2007-11-09 17:29:00,77.001,77.046,77.001,77.033,95790000.0
2007-11-09 17:30:00,77.035,77.04,76.999,77.007,44550000.0
2007-11-09 17:31:00,77.035,77.043,77.007,77.043,72310000.0
2007-11-09 17:32:00,76.999,77.043,76.985,77.043,39580000.0
2007-11-09 17:33:00,77.042,77.042,76.988,77.008,76710000.0
2007-11-09 17:34:00,76.98,77.017,76.957,76.957,74770000.0
2007-11-09 17:35:00,76.955,76.969,76.932,76.939,50970000.0
2007-11-09 17:36:00,76.954,76.965,76.918,76.923,54040000.0
2007-11-09 17:37:00,76.968,76.992,76.94,76.992,65060000.0
2007-11-09 17:38:00,76.973,77.029,76.969,77.029,47830000.0
2007-11-09 17:39:00,77.028,77.028,76.978,76.991,44460000.0
2007-11-09 17:40:00,77.022,77.029,76.986,77.023,80830000.0
2007-11-09 17:41:00,77.014,77.031,76.984,76.984,93540000.0
2007-11-09 17:42:00,77.012,77.017,76.946,76.956,146700000.0
2007-11-09 17:43:00,76.963,76.998,76.959,76.977,77360000.0
2007-11-09 17:44:00,76.974,77.015,76.956,76.988,84140000.0
2007-11-09 17:45:00,76.981,77.018,76.965,76.981,36550000.0
2007-11-09 17:46:00,76.937,76.967,76.895,76.929,35970000.0
2007-11-09 17:47:00,76.894,76.938,76.887,76.887,44390000.0
2007-11-09 17:48:00,76.91,76.91,76.859,76.893,113020000.0
2007-11-09 17:49:00,76.851,76.895,76.844,76.853,96960000.0
2007-11-09 17:50:00,76.855,76.904,76.84,76.863,40340000.0
2007-11-09 17:51:00,76.892,76.901,76.844,76.844,41840000.0
2007-11-09 17:52:00,76.86,76.875,76.843,76.845,12990000.0
2007-11-09 17:53:00,76.844,76.899,76.838,76.858,62070000.0
2007-11-09 17:54:00,76.898,76.898,76.82,76.828,53930000.0
2007-11-09 17:55:00,76.833,76.865,76.828,76.849,82570000.0
2007-11-09 17:56:00,76.835,76.878,76.835,76.847,157340000.0
2007-11-09 17:57:00,76.885,76.885,76.82,76.835,58130000.0
2007-11-09 17:58:00,76.843,76.863,76.801,76.844,118810000.0
2007-11-09 17:59:00,76.794,76.826,76.732,76.754,104220000.0
2007-11-09 18:00:00,76.715,76.773,76.704,76.751,85110000.0
2007-11-09 18:01:00,76.778,76.808,76.75,76.76,74280000.0
2007-11-09 18:02:00,76.757,76.799,76.751,76.769,44810000.0
2007-11-09 18:03:00,76.791,76.791,76.734,76.734,30280000.0
2007-11-09 18:04:00,76.769,76.824,76.763,76.812,51470000.0
2007-11-09 18:05:00,76.796,76.867,76.792,76.867,29190000.0
2007-11-09 18:06:00,76.829,76.865,76.805,76.823,33370000.0
2007-11-09 18:07:00,76.85,76.85,76.787,76.793,43460000.0
2007-11-09 18:08:00,76.782,76.828,76.77,76.794,60640000.0
2007-11-09 18:09:00,76.802,76.802,76.736,76.736,116020000.0
2007-11-09 18:10:00,76.73,76.77,76.71,76.745,79360000.0
2007-11-09 18:11:00,76.712,76.745,76.712,76.713,78830000.0
2007-11-09 18:12:00,76.713,76.736,76.677,76.693,80600000.0
2007-11-09 18:13:00,76.677,76.713,76.661,76.678,138780000.0
2007-11-09 18:14:00,76.715,76.715,76.654,76.68,134170000.0
2007-11-09 18:15:00,76.712,76.714,76.669,76.681,139790000.0
2007-11-09 18:16:00,76.685,76.709,76.675,76.705,113320000.0
2007-11-09 18:17:00,76.668,76.686,76.633,76.637,63680000.0
2007-11-09 18:18:00,76.66,76.669,76.628,76.641,87980000.0
2007-11-09 18:19:00,76.654,76.698,76.639,76.676,83540000.0
2007-11-09 18:20:00,76.655,76.701,76.647,76.701,72400000.0
2007-11-09 18:21:00,76.705,76.78,76.693,76.751,77540000.0
2007-11-09 18:22:00,76.801,76.801,76.753,76.799,60150000.0
2007-11-09 18:23:00,76.777,76.863,76.777,76.863,49450000.0
2007-11-09 18:24:00,76.844,76.868,76.798,76.829,64730000.0
2007-11-09 18:25:00,76.824,76.892,76.824,76.86,108180000.0
2007-11-09 18:26:00,76.835,76.868,76.812,76.816,100310000.0
2007-11-09 18:27:00,76.833,76.86,76.797,76.81,119520000.0
2007-11-09 18:28:00,76.812,76.88,76.812,76.833,80920000.0
2007-11-09 18:29:00,76.822,76.864,76.811,76.822,70960000.0
2007-11-09 18:30:00,76.839,76.858,76.798,76.8,71300000.0
2007-11-09 18:31:00,76.834,76.84,76.8,76.84,69500000.0
2007-11-09 18:32:00,76.832,76.868,76.81,76.835,54110000.0
2007-11-09 18:33:00,76.834,76.835,76.776,76.776,95780000.0
2007-11-09 18:34:00,76.778,76.806,76.753,76.753,68850000.0
2007-11-09 18:35:00,76.777,76.807,76.757,76.789,75660000.0
2007-11-09 18:36:00,76.817,76.827,76.783,76.809,70190000.0
2007-11-09 18:37:00,76.85,76.857,76.791,76.794,74020000.0
2007-11-09 18:38:00,76.829,76.874,76.79,76.813,80980000.0
2007-11-09 18:39:00,76.819,76.846,76.807,76.812,41590000.0
2007-11-09 18:40:00,76.823,76.879,76.823,76.873,73910000.0
2007-11-09 18:41:00,76.837,76.878,76.837,76.878,91130000.0
2007-11-09 18:42:00,76.873,76.873,76.811,76.834,113010000.0
2007-11-09 18:43:00,76.823,76.859,76.819,76.846,88290000.0
2007-11-09 18:44:00,76.835,76.837,76.801,76.829,50570000.0
2007-11-09 18:45:00,76.798,76.84,76.787,76.832,85240000.0
2007-11-09 18:46:00,76.849,76.898,76.82,76.847,65930000.0
2007-11-09 18:47:00,76.885,76.885,76.849,76.885,65380000.0
2007-11-09 18:48:00,76.873,76.886,76.847,76.853,35910000.0
2007-11-09 18:49:00,76.834,76.875,76.809,76.831,41110000.0
2007-11-09 18:50:00,76.825,76.85,76.807,76.81,54820000.0
2007-11-09 18:51:00,76.843,76.843,76.782,76.824,93600000.0
2007-11-09 18:52:00,76.802,76.836,76.795,76.795,61710000.0
2007-11-09 18:53:00,76.799,76.829,76.757,76.757,113500000.0
2007-11-09 18:54:00,76.774,76.828,76.774,76.814,63290000.0
2007-11-09 18:55:00,76.812,76.862,76.812,76.862,112240000.0
2007-11-09 18:56:00,76.845,76.845,76.807,76.822,104460000.0
2007-11-09 18:57:00,76.848,76.886,76.814,76.848,94340000.0
2007-11-09 18:58:00,76.842,76.884,76.82,76.824,122270000.0
2007-11-09 18:59:00,76.817,76.864,76.817,76.828,115340000.0
2007-11-09 19:00:00,76.861,76.861,76.792,76.82,65350000.0
2007-11-09 19:01:00,76.782,76.789,76.755,76.768,132000000.0
2007-11-09 19:02:00,76.765,76.805,76.758,76.805,114230000.0
2007-11-09 19:03:00,76.795,76.805,76.768,76.791,68150000.0
2007-11-09 19:04:00,76.762,76.806,76.759,76.76,43200000.0
2007-11-09 19:05:00,76.77,76.794,76.751,76.769,144270000.0
2007-11-09 19:06:00,76.774,76.78,76.741,76.772,133530000.0
2007-11-09 19:07:00,76.719,76.746,76.692,76.711,109230000.0
2007-11-09 19:08:00,76.745,76.748,76.699,76.743,86090000.0
2007-11-09 19:09:00,76.738,76.771,76.688,76.771,110420000.0
2007-11-09 19:10:00,76.741,76.804,76.74,76.796,117950000.0
2007-11-09 19:11:00,76.763,76.836,76.763,76.814,67760000.0
2007-11-09 19:12:00,76.828,76.834,76.788,76.83,81460000.0
2007-11-09 19:13:00,76.787,76.806,76.748,76.777,46690000.0
2007-11-09 19:14:00,76.762,76.769,76.724,76.724,78120000.0
2007-11-09 19:15:00,76.751,76.793,76.722,76.775,43060000.0
2007-11-09 19:16:00,76.758,76.784,76.748,76.773,16990000.0
2007-11-09 19:17:00,76.771,76.818,76.77,76.784,94400000.0
2007-11-09 19:18:00,76.814,76.82,76.775,76.796,110320000.0
2007-11-09 19:19:00,76.778,76.835,76.778,76.835,114010000.0
2007-11-09 19:20:00,76.82,76.864,76.82,76.833,72650000.0
2007-11-09 19:21:00,76.865,76.89,76.827,76.858,78880000.0
2007-11-09 19:22:00,76.88,76.928,76.88,76.909,49790000.0
2007-11-09 19:23:00,76.89,76.923,76.852,76.922,84980000.0
2007-11-09 19:24:00,76.913,76.925,76.852,76.896,46490000.0
2007-11-09 19:25:00,76.871,76.894,76.871,76.872,8090000.0
2007-11-09 19:26:00,76.892,76.908,76.858,76.9,43680000.0
2007-11-09 19:27:00,76.902,76.918,76.896,76.897,12860000.0
2007-11-09 19:28:00,76.884,76.945,76.884,76.904,92540000.0
2007-11-09 19:29:00,76.935,76.938,76.871,76.919,102690000.0
2007-11-09 19:30:00,76.933,76.942,76.886,76.942,92400000.0
2007-11-09 19:31:00,76.953,76.953,76.911,76.915,61740000.0
2007-11-09 19:32:00,76.914,76.963,76.914,76.963,70320000.0
2007-11-09 19:33:00,76.971,76.971,76.928,76.951,78080000.0
2007-11-09 19:34:00,76.932,76.95,76.919,76.928,75490000.0
2007-11-09 19:35:00,76.927,77.001,76.927,77.001,18640000.0
2007-11-09 19:36:00,77.006,77.02,76.968,77.02,57840000.0
2007-11-09 19:37:00,77.001,77.028,76.989,77.021,40570000.0
2007-11-09 19:38:00,77.008,77.057,76.98,77.049,83080000.0
2007-11-09 19:39:00,77.092,77.097,77.048,77.076,78780000.0
2007-11-09 19:40:00,77.033,77.082,77.019,77.082,128590000.0
2007-11-09 19:41:00,77.04,77.078,77.037,77.052,45340000.0
2007-11-09 19:42:00,77.071,77.071,77.034,77.064,133220000.0
2007-11-09 19:43:00,77.054,77.054,77.016,77.045,104780000.0
2007-11-09 19:44:00,77.029,77.029,76.996,77.024,97540000.0
2007-11-09 19:45:00,77.025,77.052,76.985,77.052,116530000.0
2007-11-09 19:46:00,77.041,77.092,77.037,77.092,120790000.0
2007-11-09 19:47:00,77.047,77.088,77.044,77.067,63600000.0
2007-11-09 19:48:00,77.071,77.071,77.006,77.006,115730000.0
2007-11-09 19:49:00,77.006,77.007,76.992,76.998,121950000.0
2007-11-09 19:50:00,77.005,77.037,76.989,76.997,80170000.0
2007-11-09 19:51:00,77.028,77.031,76.996,77.02,47350000.0
2007-11-09 19:52:00,77.008,77.035,76.966,76.966,141910000.0
2007-11-09 19:53:00,76.97,77.001,76.961,76.961,130870000.0
2007-11-09 19:54:00,76.983,77.0,76.958,76.962,122040000.0
2007-11-09 19:55:00,76.993,76.993,76.949,76.979,78230000.0
2007-11-09 19:56:00,76.946,76.983,76.946,76.983,99160000.0
2007-11-09 19:57:00,76.991,76.993,76.978,76.978,122050000.0
2007-11-09 19:58:00,76.94,76.975,76.94,76.971,58780000.0
2007-11-09 19:59:00,76.982,76.982,76.888,76.919,86250000.0
2007-11-09 20:00:00,76.922,76.935,76.887,76.887,53920000.0
2007-11-09 20:01:00,76.915,76.919,76.885,76.89,72940000.0
2007-11-09 20:02:00,76.921,76.932,76.879,76.898,56790000.0
2007-11-09 20:03:00,76.929,76.954,76.916,76.929,88170000.0
2007-11-09 20:04:00,76.965,76.986,76.952,76.986,71990000.0
2007-11-09 20:05:00,76.975,76.988,76.946,76.981,105560000.0
2007-11-09 20:06:00,76.97,76.97,76.903,76.916,120640000.0
2007-11-09 20:07:00,76.902,76.913,76.902,76.91,110960000.0
2007-11-09 20:08:00,76.941,76.943,76.904,76.943,115030000.0
2007-11-09 20:09:00,76.958,76.958,76.922,76.922,92280000.0
2007-11-09 20:10:00,76.929,76.954,76.927,76.931,35300000.0
2007-11-09 20:11:00,76.911,76.93,76.888,76.93,31760000.0
2007-11-09 20:12:00,76.934,76.934,76.904,76.907,83860000.0
2007-11-09 20:13:00,76.936,76.936,76.908,76.923,112770000.0
2007-11-09 20:14:00,76.906,76.925,76.892,76.892,76020000.0
2007-11-09 20:15:00,76.902,76.958,76.902,76.918,97770000.0
2007-11-09 20:16:00,76.904,76.932,76.868,76.877,111360000.0
2007-11-09 20:17:00,76.877,76.927,76.877,76.927,86380000.0
2007-11-09 20:18:00,76.929,76.929,76.879,76.897,7890000.0
2007-11-09 20:19:00,76.862,76.899,76.831,76.892,93810000.0
2007-11-09 20:20:00,76.893,76.902,76.875,76.892,76230000.0
2007-11-09 20:21:00,76.914,76.914,76.891,76.914,12770000.0
2007-11-09 20:22:00,76.928,76.935,76.927,76.929,120690000.0
2007-11-09 20:23:00,76.93,76.935,76.893,76.921,46340000.0
2007-11-09 20:24:00,76.93,76.947,76.907,76.937,104980000.0
2007-11-09 20:25:00,76.953,76.985,76.947,76.97,15520000.0
2007-11-09 20:26:00,76.957,76.972,76.944,76.968,109750000.0
2007-11-09 20:27:00,76.989,76.989,76.945,76.945,109890000.0
2007-11-09 20:28:00,76.961,76.967,76.957,76.967,95010000.0
2007-11-09 20:29:00,76.956,76.956,76.948,76.954,47850000.0
2007-11-09 20:30:00,76.976,76.992,76.961,76.992,63100000.0
2007-11-09 20:31:00,76.99,77.021,76.99,77.021,87910000.0
2007-11-09 20:32:00,76.986,77.008,76.968,77.004,61130000.0
2007-11-09 20:33:00,76.988,76.988,76.945,76.945,86510000.0
2007-11-09 20:34:00,76.948,76.972,76.934,76.965,51590000.0
2007-11-09 20:35:00,76.924,76.971,76.924,76.971,45200000.0
2007-11-09 20:36:00,76.967,76.982,76.934,76.956,108550000.0
2007-11-09 20:37:00,76.921,76.953,76.918,76.953,75730000.0
2007-11-09 20:38:00,76.925,76.935,76.89,76.924,78870000.0
2007-11-09 20:39:00,76.912,76.94,76.875,76.94,60260000.0
2007-11-09 20:40:00,76.936,76.963,76.925,76.963,52000000.0
2007-11-09 20:41:00,76.911,76.964,76.911,76.93,61410000.0
2007-11-09 20:42:00,76.932,76.932,76.895,76.931,112250000.0
2007-11-09 20:43:00,76.945,76.983,76.945,76.96,122540000.0
2007-11-09 20:44:00,76.954,76.984,76.954,76.984,112840000.0
2007-11-09 20:45:00,76.983,76.983,76.943,76.943,98140000.0
2007-11-09 20:46:00,76.976,76.978,76.97,76.97,103180000.0
2007-11-09 20:47:00,76.974,76.977,76.943,76.95,57480000.0
2007-11-09 20:48:00,76.984,76.984,76.939,76.954,104600000.0
2007-11-09 20:49:00,76.919,76.949,76.914,76.922,63210000.0
2007-11-09 20:50:00,76.944,76.953,76.927,76.953,68410000.0
2007-11-09 20:51:00,76.96,76.96,76.925,76.948,44120000.0
2007-11-09 20:52:00,76.938,76.942,76.936,76.941,83020000.0
2007-11-09 20:53:00,76.909,76.94,76.909,76.94,123300000.0
2007-11-09 20:54:00,76.946,76.946,76.918,76.932,9470000.0
2007-11-09 20:56:00,76.899,76.918,76.886,76.915,97820000.0
2007-11-09 20:57:00,76.904,76.907,76.866,76.866,98790000.0
2007-11-09 20:58:00,76.891,76.912,76.866,76.911,106090000.0
2007-11-09 20:59:00,76.871,76.902,76.869,76.898,138200000.0
2007-11-09 21:00:00,76.894,76.897,76.847,76.847,85270000.0
2007-11-09 21:01:00,76.879,76.921,76.858,76.921,73190000.0
2007-11-09 21:02:00,76.901,76.93,76.894,76.898,59220000.0
2007-11-09 21:03:00,76.929,76.937,76.908,76.922,121730000.0
2007-11-09 21:04:00,76.951,76.96,76.926,76.942,192000000.0
2007-11-09 21:05:00,76.936,76.974,76.936,76.974,120930000.0
2007-11-09 21:06:00,76.972,76.972,76.933,76.943,89940000.0
2007-11-09 21:07:00,76.96,77.004,76.96,76.995,87320000.0
2007-11-09 21:08:00,76.971,76.999,76.953,76.953,101270000.0
2007-11-09 21:09:00,76.965,76.987,76.952,76.973,104370000.0
2007-11-09 21:10:00,76.943,76.981,76.943,76.981,119030000.0
2007-11-09 21:11:00,76.94,76.976,76.938,76.952,144060000.0
2007-11-09 21:12:00,76.959,76.965,76.926,76.965,94030000.0
2007-11-09 21:13:00,76.947,76.983,76.946,76.983,132260000.0
2007-11-09 21:14:00,76.969,76.989,76.949,76.988,115540000.0
2007-11-09 21:15:00,76.944,76.991,76.944,76.985,101930000.0
2007-11-09 21:16:00,76.973,76.987,76.939,76.963,62930000.0
2007-11-09 21:17:00,76.996,76.996,76.952,76.952,52190000.0
2007-11-09 21:18:00,76.982,76.982,76.939,76.981,96750000.0
2007-11-09 21:19:00,76.968,77.002,76.957,76.981,89050000.0
2007-11-09 21:20:00,77.019,77.033,76.975,77.002,97680000.0
2007-11-09 21:21:00,77.012,77.012,76.965,76.966,86460000.0
2007-11-09 21:22:00,76.954,76.967,76.941,76.941,73600000.0
2007-11-09 21:23:00,76.946,76.962,76.937,76.962,95280000.0
2007-11-09 21:24:00,77.031,77.031,76.973,76.992,106320000.0
2007-11-09 21:25:00,76.992,77.028,76.988,76.99,71290000.0
2007-11-09 21:26:00,76.973,76.988,76.962,76.981,91270000.0
2007-11-09 21:27:00,77.023,77.036,77.004,77.026,67060000.0
2007-11-09 21:28:00,77.012,77.012,76.987,76.989,109060000.0
2007-11-09 21:29:00,76.996,77.01,76.986,76.988,102400000.0
2007-11-09 21:30:00,77.023,77.023,76.983,76.983,106930000.0
2007-11-09 21:31:00,76.977,76.993,76.958,76.97,57080000.0
2007-11-09 21:32:00,76.959,76.961,76.934,76.934,35510000.0
2007-11-09 21:33:00,76.963,76.964,76.934,76.951,98340000.0
2007-11-09 21:34:00,76.964,76.964,76.939,76.939,80920000.0
2007-11-09 21:35:00,76.95,76.983,76.95,76.974,58170000.0
2007-11-09 21:36:00,76.993,76.993,76.982,76.982,104150000.0
2007-11-09 21:37:00,76.983,76.988,76.954,76.967,115560000.0
2007-11-09 21:38:00,76.977,76.991,76.957,76.991,66310000.0
2007-11-09 21:39:00,77.022,77.022,76.995,77.001,94510000.0
2007-11-09 21:40:00,76.996,77.024,76.985,77.024,61790000.0
2007-11-09 21:41:00,77.029,77.088,77.029,77.088,100980000.0
2007-11-09 21:42:00,77.112,77.116,77.081,77.116,112520000.0
2007-11-09 21:43:00,77.1,77.119,77.087,77.096,86200000.0
2007-11-09 21:44:00,77.089,77.116,77.083,77.083,63480000.0
2007-11-09 21:45:00,77.091,77.105,77.075,77.08,47320000.0
2007-11-09 21:46:00,77.069,77.106,77.055,77.095,123880000.0
2007-11-09 21:47:00,77.054,77.075,77.002,77.002,94470000.0
2007-11-09 21:48:00,76.996,77.084,76.996,77.084,127690000.0
2007-11-09 21:49:00,77.092,77.092,77.067,77.072,118050000.0
2007-11-09 21:50:00,77.061,77.088,77.046,77.06,157180000.0
2007-11-09 21:51:00,77.091,77.091,77.061,77.085,91930000.0
2007-11-09 21:52:00,77.054,77.103,77.054,77.073,95530000.0
2007-11-09 21:53:00,77.055,77.082,77.023,77.028,105230000.0
2007-11-09 21:54:00,77.044,77.044,77.019,77.019,75840000.0
2007-11-09 21:55:00,77.028,77.037,77.013,77.036,82620000.0
2007-11-09 21:56:00,77.03,77.035,77.023,77.035,114070000.0
2007-11-09 21:57:00,77.061,77.061,77.026,77.033,72050000.0
2007-11-09 21:58:00,77.028,77.078,77.028,77.057,75800000.0
2007-11-09 21:59:00,77.096,77.099,77.064,77.094,95350000.0
2007-11-09 22:00:00,77.084,77.084,77.057,77.071,81580000.0
2007-11-09 22:01:00,77.06,77.075,77.06,77.067,115040000.0
2007-11-09 22:02:00,77.076,77.076,77.059,77.059,74680000.0
2007-11-09 22:03:00,77.079,77.079,77.038,77.043,69200000.0
2007-11-09 22:04:00,77.045,77.045,77.033,77.038,110930000.0
2007-11-09 22:05:00,77.06,77.071,77.041,77.041,98140000.0
2007-11-09 22:06:00,77.061,77.061,77.033,77.033,99170000.0
2007-11-09 22:07:00,77.038,77.063,77.037,77.063,69850000.0
2007-11-09 22:08:00,77.073,77.076,77.066,77.066,58340000.0
2007-11-09 22:09:00,77.091,77.091,77.061,77.061,96240000.0
2007-11-09 22:11:00,77.041,77.053,77.029,77.053,97100000.0
2007-11-09 22:12:00,77.083,77.101,77.061,77.101,95610000.0
2007-11-09 22:13:00,77.097,77.1,77.095,77.099,113630000.0
2007-11-09 22:14:00,77.104,77.104,77.055,77.055,56260000.0
2007-11-09 22:15:00,77.062,77.062,77.035,77.038,56330000.0
2007-11-09 22:16:00,77.047,77.048,77.042,77.048,94940000.0
2007-11-09 22:17:00,77.039,77.045,77.038,77.038,129210000.0
2007-11-09 22:18:00,77.062,77.062,77.024,77.024,96460000.0
2007-11-09 22:19:00,77.027,77.027,77.019,77.02,99220000.0
2007-11-09 22:20:00,77.022,77.024,77.004,77.004,93210000.0
2007-11-09 22:21:00,77.032,77.032,77.005,77.015,97700000.0
2007-11-09 22:22:00,77.005,77.015,77.005,77.007,115920000.0
2007-11-09 22:24:00,77.043,77.043,77.019,77.019,66140000.0
2007-11-09 22:25:00,77.035,77.035,77.013,77.013,24010000.0
2007-11-09 22:26:00,77.017,77.017,76.992,77.013,60050000.0
2007-11-09 22:27:00,77.062,77.062,77.037,77.04,100260000.0
2007-11-09 22:28:00,77.048,77.048,77.04,77.04,66730000.0
2007-11-09 22:29:00,77.029,77.03,77.026,77.029,80590000.0
2007-11-09 22:30:00,77.064,77.064,77.034,77.042,84460000.0
2007-11-09 22:31:00,77.03,77.035,77.028,77.028,71840000.0
2007-11-09 22:32:00,77.037,77.039,77.035,77.038,81280000.0
2007-11-09 22:33:00,77.064,77.064,77.033,77.04,87110000.0
2007-11-09 22:34:00,77.034,77.068,77.034,77.065,70920000.0
2007-11-09 22:35:00,77.05,77.05,76.957,76.957,96180000.0
2007-11-09 22:36:00,76.979,76.979,76.928,76.93,77830000.0
2007-11-09 22:37:00,76.915,76.917,76.909,76.909,43790000.0
2007-11-09 22:38:00,76.95,76.963,76.95,76.963,72910000.0
2007-11-09 22:39:00,76.991,76.991,76.961,76.968,62540000.0
2007-11-09 22:40:00,76.962,76.982,76.954,76.982,79240000.0
2007-11-09 22:41:00,76.98,76.987,76.978,76.987,45080000.0
2007-11-09 22:42:00,77.021,77.021,76.889,76.889,78860000.0
2007-11-09 22:43:00,76.887,76.894,76.875,76.894,120540000.0
2007-11-09 22:44:00,76.888,76.903,76.883,76.896,116930000.0
2007-11-09 22:45:00,76.934,76.934,76.885,76.906,59120000.0
2007-11-09 22:46:00,76.895,76.901,76.881,76.881,100020000.0
2007-11-09 22:47:00,76.889,76.896,76.889,76.896,99570000.0
2007-11-09 22:48:00,76.924,76.924,76.884,76.884,95520000.0
2007-11-09 22:49:00,76.862,76.862,76.836,76.84,26860000.0
2007-11-09 22:50:00,76.822,76.822,76.769,76.797,39680000.0
2007-11-09 22:51:00,76.82,76.82,76.733,76.762,44640000.0
2007-11-09 22:52:00,76.755,76.763,76.747,76.761,16760000.0
2007-11-09 22:53:00,76.776,76.778,76.768,76.778,47560000.0
2007-11-09 22:54:00,76.803,76.803,76.755,76.755,46060000.0
2007-11-09 22:55:00,76.763,76.801,76.76,76.793,41680000.0
2007-11-09 22:56:00,76.806,76.806,76.775,76.785,114710000.0
2007-11-09 22:57:00,76.78,76.815,76.759,76.769,69650000.0
2007-11-09 22:58:00,76.756,76.762,76.746,76.75,42540000.0
2007-11-09 22:59:00,76.755,76.755,76.74,76.741,48900000.0
2007-11-09 23:00:00,76.732,76.768,76.711,76.72,51640000.0
2007-11-09 23:01:00,76.727,76.738,76.727,76.729,78690000.0
2007-11-09 23:02:00,76.738,76.738,76.728,76.735,98230000.0
2007-11-09 23:03:00,76.763,76.763,76.738,76.756,97430000.0
2007-11-09 23:04:00,76.747,76.747,76.733,76.733,155100000.0
2007-11-09 23:05:00,76.745,76.762,76.741,76.762,50030000.0
2007-11-09 23:06:00,76.804,76.804,76.783,76.783,61710000.0
2007-11-09 23:07:00,76.785,76.796,76.778,76.796,35230000.0
2007-11-09 23:08:00,76.791,76.81,76.791,76.806,35580000.0
2007-11-09 23:09:00,76.834,76.834,76.802,76.815,45150000.0
2007-11-09 23:10:00,76.805,76.805,76.798,76.798,24830000.0
2007-11-09 23:11:00,76.803,76.803,76.773,76.8,17470000.0
2007-11-09 23:12:00,76.824,76.824,76.803,76.803,74360000.0
2007-11-09 23:13:00,76.791,76.797,76.791,76.797,35500000.0
2007-11-09 23:14:00,76.785,76.785,76.772,76.772,66340000.0
2007-11-09 23:15:00,76.804,76.804,76.776,76.776,30890000.0
2007-11-09 23:16:00,76.764,76.792,76.764,76.778,65300000.0
2007-11-09 23:17:00,76.796,76.833,76.796,76.833,36890000.0
2007-11-09 23:18:00,76.873,76.873,76.825,76.825,81600000.0
2007-11-09 23:19:00,76.808,76.815,76.808,76.808,85650000.0
2007-11-09 23:20:00,76.811,76.811,76.781,76.781,51060000.0
2007-11-09 23:21:00,76.798,76.798,76.766,76.768,45840000.0
2007-11-09 23:23:00,76.776,76.779,76.776,76.778,47910000.0
2007-11-09 23:24:00,76.798,76.798,76.779,76.78,15400000.0
2007-11-09 23:26:00,76.769,76.777,76.769,76.777,40580000.0
2007-11-09 23:27:00,76.813,76.813,76.781,76.781,106390000.0
2007-11-09 23:28:00,76.767,76.768,76.762,76.762,89300000.0
2007-11-09 23:29:00,76.766,76.766,76.753,76.759,47190000.0
2007-11-09 23:30:00,76.768,76.788,76.768,76.772,14830000.0
2007-11-09 23:31:00,76.759,76.759,76.757,76.758,36350000.0
2007-11-09 23:32:00,76.772,76.795,76.768,76.794,88720000.0
2007-11-09 23:33:00,76.841,76.841,76.792,76.801,93250000.0
2007-11-09 23:35:00,76.768,76.826,76.768,76.812,73740000.0
2007-11-09 23:36:00,76.842,76.842,76.781,76.781,56900000.0
2007-11-09 23:37:00,76.769,76.783,76.769,76.77,94580000.0
2007-11-09 23:38:00,76.773,76.773,76.761,76.764,70790000.0
2007-11-09 23:39:00,76.787,76.787,76.739,76.741,78600000.0
2007-11-09 23:40:00,76.731,76.742,76.731,76.738,73720000.0
2007-11-09 23:41:00,76.73,76.738,76.729,76.731,127120000.0
2007-11-09 23:42:00,76.764,76.768,76.736,76.747,95730000.0
2007-11-09 23:43:00,76.738,76.748,76.738,76.746,89490000.0
2007-11-09 23:44:00,76.733,76.733,76.72,76.72,102650000.0
2007-11-09 23:45:00,76.752,76.752,76.691,76.692,73110000.0
2007-11-09 23:46:00,76.692,76.692,76.67,76.67,75980000.0
2007-11-09 23:47:00,76.677,76.687,76.677,76.685,96760000.0
2007-11-09 23:48:00,76.715,76.715,76.701,76.701,57730000.0
2007-11-09 23:49:00,76.711,76.718,76.71,76.717,89700000.0
2007-11-09 23:50:00,76.728,76.734,76.72,76.72,70360000.0
2007-11-09 23:51:00,76.756,76.756,76.75,76.75,86390000.0
2007-11-09 23:52:00,76.725,76.725,76.703,76.703,63500000.0
2007-11-09 23:53:00,76.688,76.696,76.688,76.696,58670000.0
2007-11-09 23:54:00,76.733,76.733,76.695,76.695,92950000.0
2007-11-09 23:55:00,76.699,76.707,76.692,76.692,15250000.0
2007-11-09 23:56:00,76.679,76.685,76.672,76.68,105290000.0
2007-11-09 23:57:00,76.735,76.735,76.675,76.685,70430000.0
2007-11-09 23:58:00,76.686,76.687,76.68,76.68,123080000.0
2007-11-09 23:59:00,76.686,76.69,76.68,76.689,93160000.0
2007-11-12 02:00:00,76.557,76.561,76.544,76.561,45440000.0
2007-11-12 02:01:00,76.573,76.585,76.572,76.578,88130000.0
2007-11-12 02:02:00,76.597,76.623,76.597,76.609,56080000.0
2007-11-12 02:03:00,76.628,76.632,76.604,76.613,88990000.0
2007-11-12 02:04:00,76.602,76.614,76.602,76.605,78370000.0
2007-11-12 02:05:00,76.599,76.612,76.597,76.597,121070000.0
2007-11-12 02:06:00,76.608,76.615,76.599,76.608,117540000.0
2007-11-12 02:07:00,76.625,76.636,76.624,76.633,91320000.0
2007-11-12 02:08:00,76.65,76.656,76.643,76.644,115610000.0
2007-11-12 02:09:00,76.687,76.687,76.639,76.639,146430000.0
2007-11-12 02:10:00,76.629,76.634,76.616,76.616,163570000.0
2007-11-12 02:11:00,76.606,76.624,76.606,76.609,46890000.0
2007-11-12 02:12:00,76.631,76.631,76.613,76.631,75050000.0
2007-11-12 02:13:00,76.634,76.646,76.634,76.646,121690000.0
2007-11-12 02:14:00,76.636,76.638,76.629,76.63,135580000.0
2007-11-12 02:15:00,76.654,76.657,76.649,76.651,71790000.0
2007-11-12 02:16:00,76.639,76.655,76.631,76.64,136500000.0
2007-11-12 02:17:00,76.626,76.643,76.626,76.643,133780000.0
2007-11-12 02:18:00,76.67,76.671,76.647,76.649,102500000.0
2007-11-12 02:19:00,76.647,76.647,76.64,76.647,112530000.0
2007-11-12 02:20:00,76.635,76.635,76.627,76.627,117160000.0
2007-11-12 02:21:00,76.674,76.677,76.671,76.674,77350000.0
2007-11-12 02:22:00,76.649,76.665,76.646,76.653,129460000.0
2007-11-12 02:23:00,76.65,76.656,76.65,76.653,72810000.0
2007-11-12 02:24:00,76.685,76.685,76.658,76.665,99370000.0
2007-11-12 02:27:00,76.681,76.681,76.652,76.652,32220000.0
2007-11-12 02:28:00,76.656,76.657,76.648,76.657,57440000.0
2007-11-12 02:30:00,76.686,76.686,76.658,76.666,73810000.0
2007-11-12 02:33:00,76.69,76.69,76.663,76.663,101610000.0
2007-11-12 02:34:00,76.651,76.654,76.643,76.646,86820000.0
2007-11-12 02:35:00,76.625,76.626,76.619,76.621,70420000.0
2007-11-12 02:36:00,76.631,76.643,76.628,76.634,42310000.0
2007-11-12 02:37:00,76.624,76.626,76.594,76.594,77970000.0
2007-11-12 02:38:00,76.574,76.575,76.553,76.553,73220000.0
2007-11-12 02:39:00,76.562,76.577,76.553,76.566,64820000.0
2007-11-12 02:40:00,76.542,76.543,76.524,76.525,70920000.0
2007-11-12 02:41:00,76.512,76.543,76.512,76.541,62490000.0
2007-11-12 02:42:00,76.548,76.571,76.547,76.556,93790000.0
2007-11-12 02:43:00,76.544,76.553,76.542,76.547,51510000.0
2007-11-12 02:44:00,76.557,76.564,76.552,76.556,60440000.0
2007-11-12 02:45:00,76.579,76.579,76.517,76.522,70200000.0
2007-11-12 02:46:00,76.499,76.502,76.489,76.492,64400000.0
2007-11-12 02:47:00,76.484,76.485,76.474,76.477,74430000.0
2007-11-12 02:48:00,76.515,76.517,76.477,76.489,108680000.0
2007-11-12 02:49:00,76.481,76.485,76.479,76.485,100990000.0
2007-11-12 02:50:00,76.495,76.501,76.484,76.484,113320000.0
2007-11-12 02:51:00,76.493,76.493,76.432,76.439,65220000.0
2007-11-12 02:52:00,76.427,76.435,76.423,76.424,47210000.0
2007-11-12 02:53:00,76.397,76.413,76.383,76.402,61340000.0
2007-11-12 02:54:00,76.439,76.439,76.415,76.415,76240000.0
2007-11-12 02:55:00,76.421,76.424,76.415,76.421,73910000.0
2007-11-12 02:56:00,76.402,76.407,76.38,76.384,76550000.0
2007-11-12 02:57:00,76.383,76.398,76.366,76.376,98070000.0
2007-11-12 02:58:00,76.397,76.427,76.385,76.412,59470000.0
2007-11-12 02:59:00,76.431,76.44,76.423,76.437,106550000.0
2007-11-12 03:00:00,76.468,76.468,76.449,76.457,137240000.0
2007-11-12 03:01:00,76.452,76.469,76.452,76.466,135740000.0
2007-11-12 03:02:00,76.477,76.481,76.471,76.479,133980000.0
2007-11-12 03:03:00,76.525,76.525,76.485,76.502,75790000.0
2007-11-12 03:04:00,76.501,76.503,76.48,76.488,71050000.0
2007-11-12 03:05:00,76.499,76.504,76.49,76.49,72630000.0
2007-11-12 03:06:00,76.504,76.505,76.476,76.48,102420000.0
2007-11-12 03:07:00,76.462,76.468,76.461,76.466,67230000.0
2007-11-12 03:08:00,76.452,76.457,76.439,76.445,35700000.0
2007-11-12 03:09:00,76.435,76.435,76.389,76.39,31800000.0
2007-11-12 03:10:00,76.376,76.398,76.374,76.381,27320000.0
2007-11-12 03:11:00,76.383,76.383,76.367,76.367,56200000.0
2007-11-12 03:12:00,76.393,76.397,76.35,76.351,33670000.0
2007-11-12 03:13:00,76.356,76.362,76.351,76.356,42890000.0
2007-11-12 03:14:00,76.351,76.376,76.351,76.372,72760000.0
2007-11-12 03:15:00,76.413,76.413,76.387,76.387,76690000.0
2007-11-12 03:16:00,76.371,76.379,76.37,76.375,104360000.0
2007-11-12 03:17:00,76.373,76.384,76.373,76.38,111030000.0
2007-11-12 03:18:00,76.403,76.404,76.385,76.397,53400000.0
2007-11-12 03:19:00,76.409,76.416,76.402,76.416,157380000.0
2007-11-12 03:20:00,76.416,76.449,76.403,76.44,85300000.0
2007-11-12 03:21:00,76.468,76.468,76.411,76.413,57190000.0
2007-11-12 03:22:00,76.413,76.42,76.385,76.385,57900000.0
2007-11-12 03:23:00,76.375,76.39,76.372,76.39,14640000.0
2007-11-12 03:24:00,76.426,76.426,76.382,76.382,42310000.0
2007-11-12 03:25:00,76.364,76.38,76.35,76.351,41180000.0
2007-11-12 03:26:00,76.356,76.391,76.353,76.39,93030000.0
2007-11-12 03:27:00,76.437,76.438,76.405,76.405,120320000.0
2007-11-12 03:28:00,76.412,76.424,76.41,76.41,42140000.0
2007-11-12 03:29:00,76.416,76.427,76.409,76.427,29510000.0
2007-11-12 03:30:00,76.46,76.462,76.435,76.435,31050000.0
2007-11-12 03:31:00,76.435,76.445,76.434,76.434,82200000.0
2007-11-12 03:33:00,76.443,76.456,76.423,76.454,138950000.0
2007-11-12 03:34:00,76.498,76.512,76.485,76.499,90340000.0
2007-11-12 03:35:00,76.485,76.486,76.477,76.478,86240000.0
2007-11-12 03:36:00,76.512,76.512,76.493,76.496,48120000.0
2007-11-12 03:37:00,76.494,76.511,76.494,76.511,43510000.0
2007-11-12 03:38:00,76.509,76.513,76.504,76.504,57850000.0
2007-11-12 03:39:00,76.479,76.516,76.476,76.489,47330000.0
2007-11-12 03:40:00,76.496,76.498,76.489,76.489,46680000.0
2007-11-12 03:41:00,76.464,76.466,76.446,76.45,69830000.0
2007-11-12 03:42:00,76.483,76.483,76.43,76.431,81130000.0
2007-11-12 03:43:00,76.41,76.414,76.402,76.412,39230000.0
2007-11-12 03:44:00,76.393,76.403,76.376,76.381,72140000.0
2007-11-12 03:45:00,76.41,76.41,76.375,76.404,39410000.0
2007-11-12 03:46:00,76.408,76.429,76.392,76.418,90220000.0
2007-11-12 03:47:00,76.416,76.423,76.406,76.421,68020000.0
2007-11-12 03:48:00,76.459,76.46,76.424,76.433,52720000.0
2007-11-12 03:49:00,76.418,76.424,76.41,76.419,45280000.0
2007-11-12 03:50:00,76.428,76.435,76.427,76.435,111510000.0
2007-11-12 03:51:00,76.448,76.455,76.411,76.421,105290000.0
2007-11-12 03:52:00,76.403,76.422,76.403,76.422,57760000.0
2007-11-12 03:53:00,76.436,76.438,76.43,76.437,59610000.0
2007-11-12 03:54:00,76.459,76.459,76.426,76.433,41380000.0
2007-11-12 03:55:00,76.417,76.417,76.411,76.416,27130000.0
2007-11-12 03:56:00,76.424,76.437,76.423,76.435,80690000.0
2007-11-12 03:57:00,76.451,76.451,76.428,76.429,96850000.0
2007-11-12 03:58:00,76.432,76.433,76.424,76.429,79300000.0
2007-11-12 03:59:00,76.422,76.458,76.422,76.457,75810000.0
2007-11-12 04:00:00,76.502,76.502,76.463,76.468,91650000.0
2007-11-12 04:01:00,76.479,76.511,76.474,76.488,125250000.0
2007-11-12 04:02:00,76.495,76.499,76.473,76.486,68710000.0
2007-11-12 04:03:00,76.517,76.518,76.511,76.511,95390000.0
2007-11-12 04:05:00,76.465,76.466,76.459,76.461,85940000.0
2007-11-12 04:06:00,76.489,76.491,76.462,76.462,63900000.0
2007-11-12 04:07:00,76.472,76.49,76.465,76.465,72090000.0
2007-11-12 04:08:00,76.497,76.51,76.477,76.477,91580000.0
2007-11-12 04:09:00,76.466,76.493,76.443,76.47,73280000.0
2007-11-12 04:10:00,76.446,76.446,76.44,76.446,85930000.0
2007-11-12 04:11:00,76.46,76.483,76.453,76.46,57650000.0
2007-11-12 04:12:00,76.484,76.486,76.477,76.477,96310000.0
2007-11-12 04:13:00,76.452,76.485,76.452,76.469,80180000.0
2007-11-12 04:14:00,76.463,76.481,76.459,76.469,73280000.0
2007-11-12 04:15:00,76.46,76.486,76.456,76.486,105270000.0
2007-11-12 04:16:00,76.504,76.517,76.503,76.513,91830000.0
2007-11-12 04:17:00,76.479,76.515,76.473,76.482,101580000.0
2007-11-12 04:18:00,76.509,76.538,76.499,76.506,124120000.0
2007-11-12 04:19:00,76.486,76.511,76.459,76.459,72030000.0
2007-11-12 04:20:00,76.461,76.506,76.448,76.496,87520000.0
2007-11-12 04:21:00,76.498,76.51,76.476,76.478,72940000.0
2007-11-12 04:22:00,76.486,76.515,76.484,76.513,95520000.0
2007-11-12 04:23:00,76.498,76.52,76.498,76.519,52040000.0
2007-11-12 04:24:00,76.519,76.519,76.487,76.509,67820000.0
2007-11-12 04:25:00,76.48,76.512,76.464,76.47,65140000.0
2007-11-12 04:26:00,76.496,76.51,76.465,76.497,96520000.0
2007-11-12 04:27:00,76.495,76.495,76.448,76.489,80860000.0
2007-11-12 04:28:00,76.449,76.458,76.449,76.458,32970000.0
2007-11-12 04:30:00,76.482,76.482,76.446,76.471,46300000.0
2007-11-12 04:31:00,76.474,76.474,76.428,76.442,86410000.0
2007-11-12 04:32:00,76.438,76.451,76.428,76.44,108520000.0
2007-11-12 04:33:00,76.43,76.431,76.409,76.42,40220000.0
2007-11-12 04:34:00,76.41,76.433,76.404,76.42,74540000.0
2007-11-12 04:36:00,76.46,76.46,76.425,76.429,47480000.0
2007-11-12 04:37:00,76.418,76.43,76.405,76.406,18270000.0
2007-11-12 04:38:00,76.437,76.437,76.424,76.424,37040000.0
2007-11-12 04:39:00,76.436,76.436,76.399,76.416,48550000.0
2007-11-12 04:40:00,76.408,76.42,76.395,76.395,91530000.0
2007-11-12 04:41:00,76.402,76.43,76.392,76.402,81780000.0
2007-11-12 04:42:00,76.413,76.416,76.378,76.406,35750000.0
2007-11-12 04:43:00,76.405,76.449,76.405,76.417,65610000.0
2007-11-12 04:44:00,76.429,76.453,76.406,76.448,33100000.0
2007-11-12 04:45:00,76.448,76.448,76.409,76.438,67970000.0
2007-11-12 04:46:00,76.403,76.424,76.396,76.399,36740000.0
2007-11-12 04:47:00,76.391,76.414,76.36,76.367,73090000.0
2007-11-12 04:48:00,76.355,76.387,76.355,76.375,18870000.0
2007-11-12 04:49:00,76.338,76.389,76.338,76.374,24680000.0
2007-11-12 04:50:00,76.344,76.373,76.344,76.358,37080000.0
2007-11-12 04:51:00,76.39,76.391,76.357,76.391,35720000.0
2007-11-12 04:52:00,76.382,76.393,76.381,76.381,40990000.0
2007-11-12 04:53:00,76.387,76.387,76.377,76.378,73160000.0
2007-11-12 04:54:00,76.408,76.412,76.388,76.388,47430000.0
2007-11-12 04:55:00,76.409,76.409,76.387,76.387,155340000.0
2007-11-12 04:56:00,76.386,76.392,76.372,76.372,96880000.0
2007-11-12 04:57:00,76.398,76.398,76.375,76.383,103840000.0
2007-11-12 04:58:00,76.384,76.388,76.378,76.378,81210000.0
2007-11-12 04:59:00,76.367,76.369,76.367,76.368,51720000.0
2007-11-12 05:00:00,76.407,76.409,76.399,76.4,49860000.0
2007-11-12 05:01:00,76.381,76.395,76.374,76.38,46640000.0
2007-11-12 05:02:00,76.37,76.376,76.367,76.374,64270000.0
2007-11-12 05:03:00,76.393,76.4,76.39,76.392,113770000.0
2007-11-12 05:04:00,76.392,76.392,76.36,76.389,43430000.0
2007-11-12 05:05:00,76.358,76.363,76.346,76.352,50240000.0
2007-11-12 05:06:00,76.372,76.373,76.337,76.337,52630000.0
2007-11-12 05:07:00,76.314,76.351,76.299,76.321,21030000.0
2007-11-12 05:08:00,76.308,76.358,76.308,76.343,40880000.0
2007-11-12 05:09:00,76.348,76.356,76.295,76.295,44490000.0
2007-11-12 05:10:00,76.296,76.326,76.284,76.284,27240000.0
2007-11-12 05:11:00,76.271,76.288,76.271,76.282,95920000.0
2007-11-12 05:12:00,76.318,76.318,76.286,76.295,95820000.0
2007-11-12 05:13:00,76.309,76.316,76.295,76.304,99580000.0
2007-11-12 05:14:00,76.269,76.277,76.268,76.277,55200000.0
2007-11-12 05:15:00,76.309,76.309,76.275,76.275,105400000.0
2007-11-12 05:16:00,76.279,76.279,76.27,76.27,118780000.0
2007-11-12 05:17:00,76.258,76.267,76.24,76.253,80730000.0
2007-11-12 05:18:00,76.248,76.264,76.198,76.229,48900000.0
2007-11-12 05:19:00,76.174,76.194,76.159,76.168,81310000.0
2007-11-12 05:20:00,76.153,76.179,76.138,76.147,72500000.0
2007-11-12 05:21:00,76.173,76.173,76.125,76.125,71070000.0
2007-11-12 05:22:00,76.113,76.124,76.108,76.108,32600000.0
2007-11-12 05:23:00,76.119,76.167,76.117,76.143,69380000.0
2007-11-12 05:24:00,76.168,76.179,76.146,76.15,93160000.0
2007-11-12 05:25:00,76.16,76.176,76.155,76.171,67930000.0
2007-11-12 05:26:00,76.208,76.229,76.171,76.206,96580000.0
2007-11-12 05:27:00,76.21,76.224,76.191,76.198,82260000.0
2007-11-12 05:28:00,76.178,76.201,76.144,76.149,62210000.0
2007-11-12 05:29:00,76.149,76.156,76.142,76.145,84200000.0
2007-11-12 05:30:00,76.159,76.173,76.143,76.155,67880000.0
2007-11-12 05:31:00,76.145,76.171,76.138,76.138,66360000.0
2007-11-12 05:32:00,76.116,76.124,76.112,76.112,89610000.0
2007-11-12 05:33:00,76.132,76.133,76.116,76.122,56230000.0
2007-11-12 05:34:00,76.116,76.135,76.116,76.119,24310000.0
2007-11-12 05:35:00,76.118,76.137,76.116,76.119,62310000.0
2007-11-12 05:36:00,76.156,76.158,76.081,76.081,84890000.0
2007-11-12 05:37:00,76.076,76.084,76.063,76.083,116180000.0
2007-11-12 05:38:00,76.059,76.071,76.043,76.047,92610000.0
2007-11-12 05:39:00,76.049,76.079,76.047,76.079,92780000.0
2007-11-12 05:40:00,76.052,76.077,76.045,76.046,97430000.0
2007-11-12 05:41:00,76.047,76.047,75.996,75.996,104640000.0
2007-11-12 05:42:00,76.009,76.009,75.951,75.951,140380000.0
2007-11-12 05:43:00,75.937,75.937,75.901,75.921,93520000.0
2007-11-12 05:44:00,75.911,75.919,75.889,75.906,58720000.0
2007-11-12 05:45:00,75.942,75.961,75.898,75.928,62280000.0
2007-11-12 05:46:00,75.947,75.962,75.93,75.934,116110000.0
2007-11-12 05:47:00,75.916,75.953,75.912,75.937,92830000.0
2007-11-12 05:48:00,75.958,75.974,75.933,75.941,105910000.0
2007-11-12 05:49:00,75.948,75.977,75.943,75.954,65530000.0
2007-11-12 05:50:00,75.98,75.993,75.959,75.989,89310000.0
2007-11-12 05:51:00,75.998,76.016,75.988,76.013,59180000.0
2007-11-12 05:52:00,76.041,76.085,76.041,76.077,70730000.0
2007-11-12 05:53:00,76.064,76.064,75.981,76.037,104270000.0
2007-11-12 05:54:00,76.042,76.05,76.0,76.013,94140000.0
2007-11-12 05:55:00,76.022,76.033,75.998,76.024,114360000.0
2007-11-12 05:56:00,76.015,76.026,75.995,76.004,64790000.0
2007-11-12 05:57:00,76.035,76.067,76.007,76.067,71440000.0
2007-11-12 05:58:00,76.066,76.068,76.025,76.031,108650000.0
2007-11-12 05:59:00,76.057,76.078,76.038,76.055,72980000.0
2007-11-12 06:00:00,76.062,76.062,76.004,76.004,93950000.0
2007-11-12 06:01:00,75.991,76.025,75.991,76.003,74690000.0
2007-11-12 06:02:00,75.992,76.002,75.973,75.973,73730000.0
2007-11-12 06:03:00,76.009,76.038,75.99,76.021,102450000.0
2007-11-12 06:04:00,76.013,76.028,76.008,76.015,86780000.0
2007-11-12 06:05:00,75.996,76.029,75.99,76.011,76750000.0
2007-11-12 06:06:00,76.017,76.018,75.987,76.006,108470000.0
2007-11-12 06:07:00,75.995,76.009,75.987,76.004,99930000.0
2007-11-12 06:08:00,75.992,76.007,75.968,75.985,96800000.0
2007-11-12 06:09:00,75.999,76.001,75.979,75.997,135560000.0
2007-11-12 06:10:00,75.976,75.996,75.963,75.987,128530000.0
2007-11-12 06:11:00,75.977,75.999,75.952,75.993,125400000.0
2007-11-12 06:12:00,76.006,76.021,75.987,76.014,93200000.0
2007-11-12 06:13:00,76.0,76.011,75.993,76.007,124040000.0
2007-11-12 06:14:00,76.03,76.043,76.02,76.039,43810000.0
2007-11-12 06:15:00,76.027,76.046,76.012,76.046,64690000.0
2007-11-12 06:16:00,76.039,76.04,76.006,76.024,85220000.0
2007-11-12 06:17:00,76.019,76.026,76.006,76.01,116090000.0
2007-11-12 06:18:00,76.019,76.022,75.971,75.981,96430000.0
2007-11-12 06:19:00,75.988,75.997,75.988,75.995,65390000.0
2007-11-12 06:20:00,75.979,76.0,75.964,75.995,84150000.0
2007-11-12 06:21:00,75.985,75.985,75.947,75.947,69880000.0
2007-11-12 06:22:00,75.953,75.966,75.892,75.925,118120000.0
2007-11-12 06:23:00,75.908,75.91,75.886,75.886,102130000.0
2007-11-12 06:24:00,75.913,75.913,75.856,75.889,56410000.0
2007-11-12 06:25:00,75.9,75.911,75.897,75.902,81260000.0
2007-11-12 06:26:00,75.89,75.907,75.881,75.881,93620000.0
2007-11-12 06:27:00,75.922,75.933,75.895,75.901,33250000.0
2007-11-12 06:28:00,75.929,75.937,75.929,75.931,60230000.0
2007-11-12 06:29:00,75.932,75.933,75.908,75.917,104240000.0
2007-11-12 06:30:00,75.93,75.997,75.917,75.976,104740000.0
2007-11-12 06:31:00,75.986,76.023,75.986,75.995,116790000.0
2007-11-12 06:32:00,76.003,76.017,75.982,76.005,66760000.0
2007-11-12 06:33:00,76.004,76.004,75.984,75.994,101820000.0
2007-11-12 06:34:00,75.968,75.983,75.963,75.965,72720000.0
2007-11-12 06:35:00,75.954,75.979,75.947,75.96,115840000.0
2007-11-12 06:36:00,75.981,75.982,75.95,75.961,96810000.0
2007-11-12 06:37:00,75.926,75.926,75.919,75.924,70490000.0
2007-11-12 06:38:00,75.928,75.964,75.927,75.964,105090000.0
2007-11-12 06:39:00,75.985,75.985,75.946,75.959,95030000.0
2007-11-12 06:40:00,75.984,76.007,75.975,76.007,92090000.0
2007-11-12 06:41:00,75.992,75.994,75.988,75.99,98680000.0
2007-11-12 06:42:00,76.0,76.014,75.981,76.014,58860000.0
2007-11-12 06:43:00,76.021,76.034,76.013,76.014,64050000.0
2007-11-12 06:44:00,76.048,76.05,76.043,76.043,112700000.0
2007-11-12 06:45:00,76.048,76.058,76.035,76.036,115000000.0
2007-11-12 06:46:00,76.032,76.032,76.0,76.002,136760000.0
2007-11-12 06:47:00,75.99,76.005,75.982,75.994,102180000.0
2007-11-12 06:48:00,76.016,76.016,75.987,75.991,152570000.0
2007-11-12 06:49:00,75.991,75.991,75.972,75.972,117450000.0
2007-11-12 06:50:00,75.975,76.011,75.961,75.961,97510000.0
2007-11-12 06:51:00,75.993,75.996,75.969,75.987,91850000.0
2007-11-12 06:52:00,75.957,75.995,75.947,75.971,76950000.0
2007-11-12 06:53:00,75.98,75.99,75.975,75.976,89390000.0
2007-11-12 06:54:00,76.002,76.01,75.976,75.998,124620000.0
2007-11-12 06:55:00,75.966,75.971,75.96,75.966,178120000.0
2007-11-12 06:56:00,75.981,75.996,75.967,75.984,121710000.0
2007-11-12 06:57:00,76.017,76.025,75.995,76.007,70730000.0
2007-11-12 06:58:00,76.022,76.038,76.02,76.024,72360000.0
2007-11-12 06:59:00,76.017,76.04,76.005,76.011,85340000.0
2007-11-12 07:00:00,76.04,76.04,76.001,76.006,132560000.0
2007-11-12 07:01:00,75.999,76.024,75.999,76.004,99800000.0
2007-11-12 07:02:00,76.0,76.022,75.993,76.0,97740000.0
2007-11-12 07:03:00,76.026,76.026,76.001,76.001,95880000.0
2007-11-12 07:04:00,76.005,76.009,76.001,76.008,94480000.0
2007-11-12 07:06:00,76.035,76.035,76.02,76.028,128390000.0
2007-11-12 07:07:00,76.038,76.038,76.017,76.028,85280000.0
2007-11-12 07:08:00,76.05,76.05,76.023,76.024,49450000.0
2007-11-12 07:09:00,76.049,76.049,76.02,76.037,64000000.0
2007-11-12 07:10:00,76.036,76.059,76.034,76.059,62250000.0
2007-11-12 07:11:00,76.053,76.115,76.031,76.106,97400000.0
2007-11-12 07:12:00,76.141,76.142,76.106,76.111,57980000.0
2007-11-12 07:13:00,76.132,76.132,76.103,76.103,103290000.0
2007-11-12 07:14:00,76.091,76.109,76.088,76.092,95460000.0
2007-11-12 07:15:00,76.121,76.123,76.079,76.079,101450000.0
2007-11-12 07:16:00,76.071,76.09,76.04,76.042,111390000.0
2007-11-12 07:17:00,76.053,76.062,76.036,76.036,117430000.0
2007-11-12 07:18:00,76.047,76.053,76.032,76.032,63160000.0
2007-11-12 07:19:00,76.022,76.047,76.017,76.027,49870000.0
2007-11-12 07:20:00,76.037,76.041,76.036,76.039,58430000.0
2007-11-12 07:21:00,76.062,76.062,76.032,76.032,72080000.0
2007-11-12 07:22:00,76.038,76.04,76.034,76.036,92660000.0
2007-11-12 07:23:00,76.051,76.074,76.051,76.074,108010000.0
2007-11-12 07:24:00,76.063,76.072,76.051,76.059,46870000.0
2007-11-12 07:25:00,76.056,76.065,76.054,76.057,59490000.0
2007-11-12 07:26:00,76.057,76.075,76.049,76.073,93500000.0
2007-11-12 07:27:00,76.091,76.091,76.064,76.064,69150000.0
2007-11-12 07:28:00,76.072,76.091,76.072,76.077,85380000.0
2007-11-12 07:29:00,76.068,76.075,76.066,76.069,61920000.0
2007-11-12 07:30:00,76.078,76.102,76.074,76.082,48680000.0
2007-11-12 07:31:00,76.087,76.093,76.082,76.088,99230000.0
2007-11-12 07:32:00,76.106,76.106,76.081,76.092,114830000.0
2007-11-12 07:33:00,76.125,76.127,76.12,76.123,110000000.0
2007-11-12 07:35:00,76.07,76.096,76.067,76.068,110630000.0
2007-11-12 07:36:00,76.099,76.101,76.054,76.064,45470000.0
2007-11-12 07:37:00,76.083,76.083,76.067,76.07,115010000.0
2007-11-12 07:39:00,76.093,76.094,76.071,76.071,76910000.0
2007-11-12 07:40:00,76.072,76.075,76.068,76.069,94370000.0
2007-11-12 07:42:00,76.106,76.119,76.089,76.094,85930000.0
2007-11-12 07:43:00,76.108,76.136,76.107,76.13,108440000.0
2007-11-12 07:44:00,76.141,76.146,76.123,76.123,96760000.0
2007-11-12 07:45:00,76.152,76.165,76.131,76.165,65140000.0
2007-11-12 07:46:00,76.134,76.159,76.125,76.135,113990000.0
2007-11-12 07:47:00,76.127,76.137,76.127,76.131,83760000.0
2007-11-12 07:48:00,76.161,76.164,76.141,76.164,30530000.0
2007-11-12 07:49:00,76.162,76.177,76.154,76.163,28050000.0
2007-11-12 07:50:00,76.166,76.209,76.166,76.208,89990000.0
2007-11-12 07:51:00,76.241,76.241,76.159,76.159,107520000.0
2007-11-12 07:52:00,76.158,76.166,76.147,76.165,102790000.0
2007-11-12 07:53:00,76.157,76.174,76.149,76.161,106940000.0
2007-11-12 07:54:00,76.18,76.18,76.156,76.162,118500000.0
2007-11-12 07:55:00,76.186,76.188,76.181,76.181,65580000.0
2007-11-12 07:56:00,76.183,76.199,76.174,76.175,84660000.0
2007-11-12 07:57:00,76.18,76.231,76.177,76.214,49560000.0
2007-11-12 07:58:00,76.237,76.257,76.22,76.22,71850000.0
2007-11-12 07:59:00,76.234,76.268,76.233,76.238,55780000.0
2007-11-12 08:00:00,76.268,76.268,76.221,76.238,92940000.0
2007-11-12 08:01:00,76.248,76.261,76.234,76.247,62150000.0
2007-11-12 08:02:00,76.254,76.267,76.23,76.255,127310000.0
2007-11-12 08:03:00,76.256,76.256,76.224,76.255,107850000.0
2007-11-12 08:04:00,76.25,76.272,76.245,76.272,74820000.0
2007-11-12 08:05:00,76.244,76.265,76.232,76.248,124250000.0
2007-11-12 08:06:00,76.27,76.27,76.244,76.244,133800000.0
2007-11-12 08:07:00,76.248,76.261,76.235,76.238,135870000.0
2007-11-12 08:08:00,76.227,76.239,76.225,76.239,43050000.0
2007-11-12 08:09:00,76.252,76.254,76.213,76.213,79760000.0
2007-11-12 08:10:00,76.194,76.201,76.17,76.174,120620000.0
2007-11-12 08:11:00,76.154,76.163,76.145,76.145,110160000.0
2007-11-12 08:12:00,76.168,76.182,76.145,76.145,66050000.0
2007-11-12 08:13:00,76.17,76.178,76.149,76.165,125060000.0
2007-11-12 08:14:00,76.141,76.141,76.106,76.121,120380000.0
2007-11-12 08:15:00,76.117,76.117,76.079,76.091,92930000.0
2007-11-12 08:16:00,76.086,76.103,76.084,76.091,108080000.0
2007-11-12 08:17:00,76.103,76.105,76.069,76.089,120280000.0
2007-11-12 08:18:00,76.107,76.107,76.073,76.073,44360000.0
2007-11-12 08:19:00,76.091,76.108,76.091,76.103,112420000.0
2007-11-12 08:20:00,76.084,76.087,76.078,76.079,68990000.0
2007-11-12 08:21:00,76.116,76.116,76.075,76.083,81330000.0
2007-11-12 08:22:00,76.073,76.101,76.073,76.085,37630000.0
2007-11-12 08:23:00,76.087,76.101,76.072,76.093,49860000.0
2007-11-12 08:24:00,76.115,76.115,76.109,76.109,22110000.0
2007-11-12 08:25:00,76.088,76.089,76.086,76.089,68480000.0
2007-11-12 08:26:00,76.099,76.111,76.084,76.1,70530000.0
2007-11-12 08:27:00,76.112,76.112,76.087,76.094,65890000.0
2007-11-12 08:28:00,76.106,76.139,76.093,76.129,63720000.0
2007-11-12 08:29:00,76.123,76.141,76.123,76.125,78750000.0
2007-11-12 08:30:00,76.146,76.146,76.109,76.117,98210000.0
2007-11-12 08:31:00,76.102,76.113,76.093,76.112,85090000.0
2007-11-12 08:33:00,76.138,76.138,76.103,76.117,65710000.0
2007-11-12 08:35:00,76.15,76.163,76.145,76.151,54280000.0
2007-11-12 08:36:00,76.168,76.17,76.128,76.142,108110000.0
2007-11-12 08:37:00,76.13,76.141,76.123,76.127,57440000.0
2007-11-12 08:38:00,76.136,76.165,76.136,76.142,90420000.0
2007-11-12 08:39:00,76.198,76.198,76.171,76.18,83720000.0
2007-11-12 08:40:00,76.206,76.206,76.176,76.198,137990000.0
2007-11-12 08:41:00,76.172,76.198,76.168,76.198,122120000.0
2007-11-12 08:42:00,76.161,76.187,76.15,76.152,105550000.0
2007-11-12 08:44:00,76.169,76.171,76.141,76.141,45100000.0
2007-11-12 08:45:00,76.152,76.152,76.131,76.131,77730000.0
2007-11-12 08:46:00,76.135,76.143,76.125,76.143,59150000.0
2007-11-12 08:47:00,76.134,76.161,76.126,76.136,81030000.0
2007-11-12 08:48:00,76.164,76.165,76.13,76.153,65910000.0
2007-11-12 08:49:00,76.167,76.187,76.164,76.168,119820000.0
2007-11-12 08:50:00,76.158,76.165,76.155,76.159,109360000.0
2007-11-12 08:51:00,76.185,76.19,76.156,76.159,83160000.0
2007-11-12 08:52:00,76.166,76.175,76.155,76.17,105600000.0
2007-11-12 08:53:00,76.158,76.19,76.158,76.171,138620000.0
2007-11-12 08:54:00,76.187,76.187,76.149,76.168,149780000.0
2007-11-12 08:55:00,76.143,76.171,76.116,76.146,44820000.0
2007-11-12 08:56:00,76.122,76.176,76.111,76.111,60520000.0
2007-11-12 08:57:00,76.141,76.161,76.127,76.151,116690000.0
2007-11-12 08:58:00,76.116,76.144,76.105,76.105,125440000.0
2007-11-12 08:59:00,76.087,76.106,76.083,76.092,62660000.0
2007-11-12 09:00:00,76.117,76.117,76.086,76.09,123150000.0
2007-11-12 09:01:00,76.084,76.107,76.084,76.1,122280000.0
2007-11-12 09:02:00,76.085,76.095,76.061,76.076,84980000.0
2007-11-12 09:03:00,76.101,76.113,76.084,76.093,106060000.0
2007-11-12 09:04:00,76.061,76.07,76.039,76.054,110560000.0
2007-11-12 09:05:00,76.043,76.077,76.043,76.064,68580000.0
2007-11-12 09:06:00,76.081,76.09,76.058,76.058,116740000.0
2007-11-12 09:07:00,76.08,76.097,76.068,76.097,70600000.0
2007-11-12 09:08:00,76.086,76.087,76.079,76.086,90780000.0
2007-11-12 09:09:00,76.111,76.121,76.094,76.121,48640000.0
2007-11-12 09:10:00,76.123,76.126,76.115,76.119,36450000.0
2007-11-12 09:11:00,76.126,76.131,76.105,76.109,36790000.0
2007-11-12 09:12:00,76.144,76.164,76.144,76.145,58840000.0
2007-11-12 09:13:00,76.14,76.15,76.134,76.149,61910000.0
2007-11-12 09:14:00,76.162,76.195,76.15,76.186,80990000.0
2007-11-12 09:15:00,76.191,76.193,76.154,76.191,47580000.0
2007-11-12 09:16:00,76.185,76.191,76.164,76.191,79280000.0
2007-11-12 09:17:00,76.178,76.183,76.165,76.182,99110000.0
2007-11-12 09:18:00,76.213,76.213,76.166,76.177,89440000.0
2007-11-12 09:19:00,76.148,76.165,76.137,76.147,71280000.0
2007-11-12 09:20:00,76.171,76.173,76.145,76.171,46500000.0
2007-11-12 09:21:00,76.179,76.196,76.16,76.16,75500000.0
2007-11-12 09:22:00,76.18,76.18,76.153,76.161,78630000.0
2007-11-12 09:23:00,76.169,76.169,76.167,76.168,72880000.0
2007-11-12 09:24:00,76.203,76.203,76.173,76.194,62880000.0
2007-11-12 09:25:00,76.172,76.178,76.164,76.169,67260000.0
2007-11-12 09:26:00,76.183,76.2,76.165,76.2,90740000.0
2007-11-12 09:27:00,76.212,76.212,76.176,76.204,54640000.0
2007-11-12 09:28:00,76.196,76.209,76.189,76.198,69770000.0
2007-11-12 09:29:00,76.215,76.226,76.196,76.203,68180000.0
2007-11-12 09:30:00,76.198,76.239,76.187,76.208,72240000.0
2007-11-12 09:31:00,76.231,76.258,76.213,76.227,82050000.0
2007-11-12 09:32:00,76.237,76.259,76.226,76.238,106460000.0
2007-11-12 09:33:00,76.24,76.25,76.217,76.232,102470000.0
2007-11-12 09:34:00,76.25,76.269,76.222,76.242,113830000.0
2007-11-12 09:35:00,76.26,76.306,76.26,76.306,60900000.0
2007-11-12 09:36:00,76.28,76.306,76.264,76.279,45730000.0
2007-11-12 09:37:00,76.263,76.299,76.263,76.278,63950000.0
2007-11-12 09:38:00,76.295,76.328,76.291,76.318,78630000.0
2007-11-12 09:39:00,76.366,76.383,76.325,76.349,72150000.0
2007-11-12 09:40:00,76.352,76.416,76.352,76.391,79240000.0
2007-11-12 09:41:00,76.415,76.447,76.415,76.439,89780000.0
2007-11-12 09:42:00,76.451,76.451,76.383,76.383,70080000.0
2007-11-12 09:43:00,76.376,76.382,76.365,76.369,113350000.0
2007-11-12 09:44:00,76.386,76.386,76.349,76.367,132990000.0
2007-11-12 09:45:00,76.352,76.353,76.29,76.309,135450000.0
2007-11-12 09:46:00,76.288,76.299,76.275,76.295,132870000.0
2007-11-12 09:47:00,76.284,76.308,76.266,76.28,72770000.0
2007-11-12 09:48:00,76.308,76.317,76.296,76.308,75320000.0
2007-11-12 09:49:00,76.283,76.297,76.283,76.292,78590000.0
2007-11-12 09:50:00,76.29,76.294,76.279,76.284,107930000.0
2007-11-12 09:51:00,76.297,76.298,76.231,76.242,67820000.0
2007-11-12 09:52:00,76.243,76.26,76.241,76.255,42580000.0
2007-11-12 09:53:00,76.252,76.261,76.231,76.251,30470000.0
2007-11-12 09:54:00,76.257,76.257,76.212,76.238,28260000.0
2007-11-12 09:55:00,76.197,76.207,76.181,76.203,49140000.0
2007-11-12 09:56:00,76.208,76.21,76.187,76.209,28170000.0
2007-11-12 09:57:00,76.218,76.218,76.186,76.189,45940000.0
2007-11-12 09:58:00,76.194,76.216,76.186,76.198,74040000.0
2007-11-12 09:59:00,76.211,76.238,76.19,76.211,80510000.0
2007-11-12 10:00:00,76.224,76.248,76.224,76.234,99800000.0
2007-11-12 10:01:00,76.221,76.227,76.219,76.223,115270000.0
2007-11-12 10:02:00,76.22,76.236,76.215,76.224,52130000.0
2007-11-12 10:03:00,76.252,76.252,76.227,76.244,159470000.0
2007-11-12 10:04:00,76.241,76.256,76.237,76.249,86310000.0
2007-11-12 10:05:00,76.237,76.271,76.236,76.271,58270000.0
2007-11-12 10:06:00,76.267,76.267,76.243,76.259,53910000.0
2007-11-12 10:07:00,76.24,76.245,76.24,76.245,13520000.0
2007-11-12 10:08:00,76.264,76.289,76.262,76.274,41730000.0
2007-11-12 10:09:00,76.29,76.29,76.245,76.247,39670000.0
2007-11-12 10:10:00,76.244,76.297,76.244,76.276,96030000.0
2007-11-12 10:11:00,76.285,76.293,76.277,76.277,117100000.0
2007-11-12 10:12:00,76.302,76.325,76.292,76.309,50890000.0
2007-11-12 10:13:00,76.302,76.332,76.302,76.332,38100000.0
2007-11-12 10:14:00,76.309,76.342,76.306,76.342,36890000.0
2007-11-12 10:15:00,76.368,76.388,76.349,76.388,88790000.0
2007-11-12 10:16:00,76.379,76.398,76.366,76.387,73660000.0
2007-11-12 10:17:00,76.37,76.392,76.37,76.379,142330000.0
2007-11-12 10:18:00,76.399,76.399,76.357,76.36,98750000.0
2007-11-12 10:19:00,76.337,76.358,76.318,76.328,80690000.0
2007-11-12 10:20:00,76.34,76.351,76.335,76.351,43460000.0
2007-11-12 10:21:00,76.359,76.359,76.314,76.314,50560000.0
2007-11-12 10:22:00,76.304,76.322,76.295,76.295,69110000.0
2007-11-12 10:23:00,76.302,76.331,76.297,76.309,51020000.0
2007-11-12 10:24:00,76.342,76.342,76.307,76.31,45720000.0
2007-11-12 10:25:00,76.306,76.324,76.306,76.315,76480000.0
2007-11-12 10:26:00,76.307,76.321,76.303,76.309,80900000.0
2007-11-12 10:27:00,76.319,76.327,76.292,76.303,40470000.0
2007-11-12 10:28:00,76.294,76.32,76.284,76.284,75510000.0
2007-11-12 10:29:00,76.269,76.3,76.257,76.257,46840000.0
2007-11-12 10:30:00,76.29,76.29,76.238,76.251,92950000.0
2007-11-12 10:31:00,76.243,76.269,76.235,76.265,85830000.0
2007-11-12 10:32:00,76.263,76.269,76.233,76.234,58910000.0
2007-11-12 10:33:00,76.232,76.244,76.23,76.23,47500000.0
2007-11-12 10:34:00,76.221,76.223,76.213,76.213,127410000.0
2007-11-12 10:35:00,76.232,76.237,76.186,76.213,105640000.0
2007-11-12 10:36:00,76.213,76.243,76.193,76.219,54000000.0
2007-11-12 10:37:00,76.187,76.217,76.179,76.183,63620000.0
2007-11-12 10:38:00,76.175,76.183,76.172,76.178,51030000.0
2007-11-12 10:39:00,76.201,76.201,76.159,76.19,28290000.0
2007-11-12 10:40:00,76.167,76.201,76.167,76.177,85340000.0
2007-11-12 10:41:00,76.191,76.211,76.175,76.211,96690000.0
2007-11-12 10:42:00,76.211,76.228,76.195,76.228,82180000.0
2007-11-12 10:43:00,76.213,76.245,76.213,76.245,79430000.0
2007-11-12 10:44:00,76.217,76.267,76.215,76.254,90410000.0
2007-11-12 10:45:00,76.261,76.277,76.226,76.246,123380000.0
2007-11-12 10:46:00,76.269,76.317,76.267,76.293,73800000.0
2007-11-12 10:47:00,76.291,76.311,76.277,76.284,108720000.0
2007-11-12 10:48:00,76.316,76.33,76.288,76.321,72990000.0
2007-11-12 10:49:00,76.34,76.363,76.312,76.328,85440000.0
2007-11-12 10:50:00,76.295,76.321,76.291,76.292,60880000.0
2007-11-12 10:51:00,76.315,76.331,76.292,76.309,69600000.0
2007-11-12 10:52:00,76.327,76.329,76.284,76.305,95090000.0
2007-11-12 10:53:00,76.271,76.283,76.271,76.28,78960000.0
2007-11-12 10:54:00,76.319,76.324,76.291,76.304,91130000.0
2007-11-12 10:55:00,76.282,76.303,76.28,76.294,59870000.0
2007-11-12 10:56:00,76.286,76.299,76.262,76.262,97510000.0
2007-11-12 10:57:00,76.275,76.282,76.249,76.259,83940000.0
2007-11-12 10:58:00,76.265,76.272,76.246,76.255,75180000.0
2007-11-12 10:59:00,76.262,76.299,76.262,76.279,99030000.0
2007-11-12 11:00:00,76.303,76.321,76.265,76.266,93620000.0
2007-11-12 11:01:00,76.273,76.301,76.258,76.261,105430000.0
2007-11-12 11:02:00,76.282,76.297,76.265,76.28,126420000.0
2007-11-12 11:03:00,76.302,76.314,76.286,76.314,77270000.0
2007-11-12 11:04:00,76.3,76.326,76.297,76.32,70230000.0
2007-11-12 11:05:00,76.309,76.33,76.305,76.305,68340000.0
2007-11-12 11:06:00,76.321,76.331,76.284,76.3,96790000.0
2007-11-12 11:07:00,76.321,76.321,76.291,76.32,54610000.0
2007-11-12 11:08:00,76.287,76.327,76.287,76.309,75200000.0
2007-11-12 11:09:00,76.326,76.329,76.304,76.316,69180000.0
2007-11-12 11:10:00,76.329,76.333,76.314,76.324,105300000.0
2007-11-12 11:11:00,76.322,76.357,76.315,76.352,82600000.0
2007-11-12 11:12:00,76.369,76.369,76.323,76.339,35130000.0
2007-11-12 11:13:00,76.366,76.385,76.358,76.363,38610000.0
2007-11-12 11:14:00,76.353,76.366,76.353,76.365,42740000.0
2007-11-12 11:15:00,76.404,76.404,76.346,76.351,83720000.0
2007-11-12 11:16:00,76.365,76.405,76.359,76.39,94720000.0
2007-11-12 11:17:00,76.391,76.447,76.391,76.447,37330000.0
2007-11-12 11:18:00,76.439,76.439,76.423,76.423,61830000.0
2007-11-12 11:19:00,76.431,76.452,76.429,76.429,79240000.0
2007-11-12 11:20:00,76.434,76.448,76.423,76.433,42540000.0
2007-11-12 11:21:00,76.45,76.45,76.428,76.428,16430000.0
2007-11-12 11:22:00,76.43,76.45,76.414,76.421,38960000.0
2007-11-12 11:23:00,76.431,76.46,76.428,76.429,42800000.0
2007-11-12 11:24:00,76.459,76.459,76.429,76.449,75790000.0
2007-11-12 11:25:00,76.43,76.432,76.408,76.432,80600000.0
2007-11-12 11:26:00,76.386,76.409,76.383,76.383,35360000.0
2007-11-12 11:27:00,76.404,76.405,76.367,76.395,68990000.0
2007-11-12 11:28:00,76.348,76.357,76.293,76.3,31490000.0
2007-11-12 11:29:00,76.331,76.331,76.299,76.33,66210000.0
2007-11-12 11:30:00,76.327,76.327,76.285,76.298,36260000.0
2007-11-12 11:31:00,76.304,76.323,76.279,76.306,69690000.0
2007-11-12 11:32:00,76.252,76.28,76.245,76.245,18260000.0
2007-11-12 11:33:00,76.261,76.292,76.251,76.289,25810000.0
2007-11-12 11:34:00,76.276,76.297,76.238,76.258,45430000.0
2007-11-12 11:35:00,76.246,76.252,76.243,76.252,37450000.0
2007-11-12 11:36:00,76.296,76.296,76.243,76.252,38290000.0
2007-11-12 11:37:00,76.283,76.312,76.273,76.292,59420000.0
2007-11-12 11:38:00,76.295,76.362,76.295,76.321,45400000.0
2007-11-12 11:39:00,76.356,76.359,76.326,76.341,151100000.0
2007-11-12 11:40:00,76.318,76.328,76.278,76.291,91300000.0
2007-11-12 11:41:00,76.303,76.303,76.256,76.269,95240000.0
2007-11-12 11:42:00,76.291,76.291,76.264,76.264,82250000.0
2007-11-12 11:43:00,76.267,76.268,76.244,76.257,47700000.0
2007-11-12 11:44:00,76.247,76.252,76.239,76.252,48190000.0
2007-11-12 11:45:00,76.268,76.286,76.26,76.26,43220000.0
2007-11-12 11:46:00,76.269,76.286,76.254,76.254,69430000.0
2007-11-12 11:47:00,76.26,76.289,76.253,76.254,101790000.0
2007-11-12 11:48:00,76.273,76.295,76.259,76.288,48190000.0
2007-11-12 11:49:00,76.261,76.3,76.26,76.279,50560000.0
2007-11-12 11:50:00,76.28,76.291,76.263,76.263,57730000.0
2007-11-12 11:51:00,76.282,76.311,76.26,76.3,109830000.0
2007-11-12 11:52:00,76.306,76.329,76.289,76.312,44390000.0
2007-11-12 11:53:00,76.331,76.358,76.325,76.325,40890000.0
2007-11-12 11:54:00,76.342,76.343,76.272,76.279,26370000.0
2007-11-12 11:55:00,76.239,76.256,76.192,76.204,88670000.0
2007-11-12 11:56:00,76.191,76.197,76.174,76.182,90630000.0
2007-11-12 11:57:00,76.201,76.201,76.166,76.196,90570000.0
2007-11-12 11:59:00,76.179,76.194,76.168,76.183,44630000.0
2007-11-12 12:00:00,76.208,76.208,76.163,76.192,82550000.0
2007-11-12 12:01:00,76.19,76.194,76.183,76.187,57000000.0
2007-11-12 12:02:00,76.192,76.196,76.187,76.196,81020000.0
2007-11-12 12:03:00,76.214,76.218,76.19,76.199,70900000.0
2007-11-12 12:04:00,76.219,76.265,76.212,76.227,110710000.0
2007-11-12 12:05:00,76.209,76.239,76.201,76.239,110560000.0
2007-11-12 12:06:00,76.241,76.265,76.235,76.24,86910000.0
2007-11-12 12:07:00,76.247,76.271,76.209,76.209,117910000.0
2007-11-12 12:08:00,76.214,76.221,76.21,76.213,135930000.0
2007-11-12 12:09:00,76.229,76.237,76.189,76.202,155310000.0
2007-11-12 12:10:00,76.206,76.238,76.197,76.205,43610000.0
2007-11-12 12:11:00,76.219,76.262,76.219,76.244,70330000.0
2007-11-12 12:12:00,76.271,76.275,76.238,76.264,115480000.0
2007-11-12 12:13:00,76.238,76.238,76.206,76.206,129200000.0
2007-11-12 12:14:00,76.213,76.217,76.199,76.199,61580000.0
2007-11-12 12:15:00,76.217,76.217,76.193,76.202,121610000.0
2007-11-12 12:16:00,76.207,76.207,76.198,76.198,120320000.0
2007-11-12 12:17:00,76.189,76.2,76.189,76.189,91540000.0
2007-11-12 12:18:00,76.226,76.228,76.176,76.19,102070000.0
2007-11-12 12:19:00,76.172,76.197,76.158,76.186,110170000.0
2007-11-12 12:20:00,76.182,76.202,76.177,76.177,63720000.0
2007-11-12 12:21:00,76.202,76.22,76.184,76.205,124340000.0
2007-11-12 12:22:00,76.189,76.2,76.171,76.171,63330000.0
2007-11-12 12:23:00,76.18,76.18,76.155,76.158,84370000.0
2007-11-12 12:24:00,76.183,76.186,76.152,76.168,53230000.0
2007-11-12 12:25:00,76.151,76.169,76.148,76.168,35260000.0
2007-11-12 12:26:00,76.144,76.169,76.138,76.157,38420000.0
2007-11-12 12:27:00,76.141,76.169,76.133,76.146,60910000.0
2007-11-12 12:28:00,76.107,76.138,76.106,76.131,65980000.0
2007-11-12 12:29:00,76.097,76.102,76.084,76.092,91190000.0
2007-11-12 12:30:00,76.084,76.124,76.041,76.041,54280000.0
2007-11-12 12:31:00,76.041,76.07,76.04,76.045,96560000.0
2007-11-12 12:32:00,76.059,76.108,76.059,76.072,97080000.0
2007-11-12 12:33:00,76.122,76.156,76.082,76.156,94360000.0
2007-11-12 12:34:00,76.143,76.144,76.099,76.109,77570000.0
2007-11-12 12:35:00,76.097,76.134,76.096,76.114,39830000.0
2007-11-12 12:36:00,76.154,76.158,76.071,76.071,76010000.0
2007-11-12 12:37:00,76.058,76.067,76.05,76.05,79500000.0
2007-11-12 12:38:00,76.051,76.073,76.039,76.046,65110000.0
2007-11-12 12:39:00,76.07,76.079,76.044,76.059,70230000.0
2007-11-12 12:40:00,76.066,76.079,76.053,76.078,67770000.0
2007-11-12 12:41:00,76.065,76.065,76.008,76.01,103740000.0
2007-11-12 12:42:00,76.038,76.059,76.023,76.043,46870000.0
2007-11-12 12:43:00,76.039,76.066,76.039,76.049,67080000.0
2007-11-12 12:44:00,76.042,76.076,76.042,76.075,74670000.0
2007-11-12 12:45:00,76.059,76.096,76.037,76.062,71900000.0
2007-11-12 12:46:00,76.002,76.019,75.984,75.984,80500000.0
2007-11-12 12:47:00,75.991,76.019,75.989,76.011,107320000.0
2007-11-12 12:48:00,76.067,76.067,75.962,75.977,97900000.0
2007-11-12 12:49:00,75.958,75.989,75.946,75.953,119390000.0
2007-11-12 12:50:00,75.973,76.008,75.956,75.984,55780000.0
2007-11-12 12:51:00,76.019,76.019,75.987,75.997,52550000.0
2007-11-12 12:52:00,76.007,76.046,76.007,76.046,59350000.0
2007-11-12 12:53:00,76.029,76.068,76.029,76.068,76390000.0
2007-11-12 12:54:00,76.091,76.091,76.058,76.078,79870000.0
2007-11-12 12:55:00,76.038,76.062,76.027,76.029,80230000.0
2007-11-12 12:56:00,76.007,76.032,75.997,76.002,89600000.0
2007-11-12 12:57:00,75.997,76.009,75.976,75.998,73200000.0
2007-11-12 12:58:00,75.965,75.989,75.951,75.988,112510000.0
2007-11-12 12:59:00,75.957,75.992,75.934,75.962,134780000.0
2007-11-12 13:00:00,75.954,75.996,75.95,75.95,144570000.0
2007-11-12 13:01:00,75.932,75.95,75.918,75.946,136370000.0
2007-11-12 13:02:00,75.916,75.949,75.916,75.944,76690000.0
2007-11-12 13:03:00,75.941,75.945,75.89,75.893,71270000.0
2007-11-12 13:04:00,75.93,75.958,75.907,75.956,71870000.0
2007-11-12 13:05:00,75.931,75.95,75.925,75.928,104140000.0
2007-11-12 13:06:00,75.913,75.913,75.872,75.872,74720000.0
2007-11-12 13:07:00,75.877,75.886,75.858,75.874,33580000.0
2007-11-12 13:08:00,75.864,75.889,75.854,75.857,33120000.0
2007-11-12 13:09:00,75.881,75.882,75.846,75.847,26240000.0
2007-11-12 13:10:00,75.837,75.837,75.729,75.731,48300000.0
2007-11-12 13:11:00,75.692,75.727,75.673,75.673,31370000.0
2007-11-12 13:12:00,75.675,75.696,75.647,75.687,45580000.0
2007-11-12 13:13:00,75.7,75.719,75.664,75.667,80410000.0
2007-11-12 13:14:00,75.669,75.679,75.629,75.629,88960000.0
2007-11-12 13:15:00,75.634,75.686,75.617,75.62,106150000.0
2007-11-12 13:16:00,75.615,75.646,75.605,75.623,130780000.0
2007-11-12 13:17:00,75.637,75.671,75.637,75.671,50040000.0
2007-11-12 13:18:00,75.714,75.718,75.688,75.717,156130000.0
2007-11-12 13:19:00,75.71,75.71,75.666,75.682,97660000.0
2007-11-12 13:20:00,75.655,75.664,75.628,75.643,55530000.0
2007-11-12 13:21:00,75.679,75.679,75.638,75.665,55430000.0
2007-11-12 13:22:00,75.64,75.672,75.634,75.657,11690000.0
2007-11-12 13:23:00,75.67,75.672,75.634,75.667,48890000.0
2007-11-12 13:24:00,75.681,75.681,75.656,75.67,43160000.0
2007-11-12 13:25:00,75.67,75.689,75.667,75.678,93760000.0
2007-11-12 13:26:00,75.69,75.712,75.684,75.684,120370000.0
2007-11-12 13:27:00,75.718,75.718,75.682,75.682,47550000.0
2007-11-12 13:28:00,75.703,75.718,75.703,75.705,41870000.0
2007-11-12 13:29:00,75.702,75.702,75.693,75.699,37870000.0
2007-11-12 13:30:00,75.732,75.735,75.691,75.714,91780000.0
2007-11-12 13:31:00,75.706,75.728,75.706,75.721,85940000.0
2007-11-12 13:32:00,75.723,75.749,75.723,75.728,148620000.0
2007-11-12 13:33:00,75.74,75.76,75.735,75.76,94130000.0
2007-11-12 13:34:00,75.773,75.797,75.773,75.783,85460000.0
2007-11-12 13:35:00,75.787,75.793,75.765,75.769,40950000.0
2007-11-12 13:36:00,75.799,75.799,75.742,75.763,48130000.0
2007-11-12 13:37:00,75.754,75.765,75.754,75.759,69210000.0
2007-11-12 13:38:00,75.75,75.758,75.727,75.727,51000000.0
2007-11-12 13:39:00,75.737,75.737,75.663,75.717,52030000.0
2007-11-12 13:40:00,75.675,75.688,75.657,75.67,78280000.0
2007-11-12 13:41:00,75.664,75.675,75.643,75.667,76760000.0
2007-11-12 13:42:00,75.675,75.706,75.651,75.669,43050000.0
2007-11-12 13:43:00,75.677,75.682,75.672,75.675,68480000.0
2007-11-12 13:44:00,75.684,75.687,75.662,75.673,46110000.0
2007-11-12 13:45:00,75.696,75.696,75.619,75.623,93550000.0
2007-11-12 13:46:00,75.62,75.621,75.611,75.617,68910000.0
2007-11-12 13:47:00,75.601,75.621,75.601,75.615,63320000.0
2007-11-12 13:48:00,75.656,75.656,75.625,75.625,46210000.0
2007-11-12 13:49:00,75.628,75.642,75.623,75.635,130960000.0
2007-11-12 13:50:00,75.625,75.625,75.586,75.586,105030000.0
2007-11-12 13:51:00,75.601,75.601,75.531,75.544,61770000.0
2007-11-12 13:52:00,75.547,75.554,75.542,75.543,61870000.0
2007-11-12 13:53:00,75.528,75.538,75.513,75.519,49450000.0
2007-11-12 13:54:00,75.508,75.555,75.459,75.469,30270000.0
2007-11-12 13:55:00,75.433,75.441,75.414,75.426,82240000.0
2007-11-12 13:56:00,75.424,75.437,75.397,75.404,100030000.0
2007-11-12 13:57:00,75.426,75.426,75.37,75.375,90080000.0
2007-11-12 13:58:00,75.382,75.413,75.375,75.413,87950000.0
2007-11-12 13:59:00,75.416,75.44,75.416,75.432,102870000.0
2007-11-12 14:00:00,75.46,75.516,75.45,75.504,129770000.0
2007-11-12 14:01:00,75.514,75.518,75.498,75.502,79640000.0
2007-11-12 14:02:00,75.495,75.513,75.495,75.499,107780000.0
2007-11-12 14:03:00,75.529,75.529,75.507,75.527,77570000.0
2007-11-12 14:04:00,75.53,75.54,75.512,75.523,94060000.0
2007-11-12 14:05:00,75.515,75.542,75.515,75.536,68600000.0
2007-11-12 14:06:00,75.571,75.581,75.555,75.563,83120000.0
2007-11-12 14:07:00,75.563,75.609,75.56,75.603,92400000.0
2007-11-12 14:08:00,75.608,75.608,75.586,75.594,73240000.0
2007-11-12 14:09:00,75.598,75.598,75.561,75.596,84910000.0
2007-11-12 14:10:00,75.567,75.576,75.563,75.568,56700000.0
2007-11-12 14:11:00,75.545,75.546,75.47,75.47,107360000.0
2007-11-12 14:12:00,75.465,75.489,75.453,75.46,83140000.0
2007-11-12 14:13:00,75.442,75.457,75.424,75.441,76450000.0
2007-11-12 14:14:00,75.442,75.449,75.431,75.433,99830000.0
2007-11-12 14:15:00,75.463,75.463,75.437,75.448,96100000.0
2007-11-12 14:16:00,75.417,75.417,75.379,75.38,97300000.0
2007-11-12 14:17:00,75.385,75.389,75.347,75.347,137340000.0
2007-11-12 14:18:00,75.34,75.378,75.34,75.361,71210000.0
2007-11-12 14:19:00,75.357,75.357,75.313,75.336,78890000.0
2007-11-12 14:20:00,75.333,75.35,75.298,75.347,80330000.0
2007-11-12 14:21:00,75.388,75.409,75.38,75.397,100600000.0
2007-11-12 14:22:00,75.433,75.455,75.418,75.425,54540000.0
2007-11-12 14:23:00,75.432,75.457,75.428,75.449,73210000.0
2007-11-12 14:24:00,75.476,75.478,75.428,75.463,65070000.0
2007-11-12 14:25:00,75.439,75.453,75.424,75.433,97630000.0
2007-11-12 14:26:00,75.427,75.457,75.427,75.432,83350000.0
2007-11-12 14:27:00,75.443,75.443,75.339,75.347,34690000.0
2007-11-12 14:28:00,75.335,75.341,75.317,75.332,43420000.0
2007-11-12 14:29:00,75.34,75.35,75.296,75.338,46640000.0
2007-11-12 14:30:00,75.348,75.381,75.348,75.374,82310000.0
2007-11-12 14:31:00,75.396,75.42,75.39,75.42,98490000.0
2007-11-12 14:32:00,75.423,75.431,75.403,75.425,34570000.0
2007-11-12 14:33:00,75.419,75.43,75.402,75.413,65870000.0
2007-11-12 14:34:00,75.392,75.392,75.374,75.379,76520000.0
2007-11-12 14:35:00,75.373,75.387,75.371,75.371,38030000.0
2007-11-12 14:36:00,75.383,75.383,75.318,75.333,18590000.0
2007-11-12 14:37:00,75.306,75.328,75.297,75.328,38560000.0
2007-11-12 14:38:00,75.351,75.376,75.343,75.368,51400000.0
2007-11-12 14:39:00,75.414,75.459,75.386,75.459,79030000.0
2007-11-12 14:40:00,75.462,75.462,75.427,75.443,78440000.0
2007-11-12 14:41:00,75.463,75.497,75.463,75.469,39000000.0
2007-11-12 14:42:00,75.534,75.552,75.481,75.541,74110000.0
2007-11-12 14:43:00,75.564,75.591,75.555,75.568,34850000.0
2007-11-12 14:44:00,75.594,75.594,75.577,75.577,61980000.0
2007-11-12 14:45:00,75.594,75.594,75.518,75.542,38780000.0
2007-11-12 14:46:00,75.529,75.536,75.481,75.481,67440000.0
2007-11-12 14:47:00,75.471,75.486,75.455,75.461,17690000.0
2007-11-12 14:48:00,75.442,75.442,75.317,75.382,21990000.0
2007-11-12 14:49:00,75.343,75.363,75.307,75.363,41530000.0
2007-11-12 14:50:00,75.41,75.427,75.386,75.412,36990000.0
2007-11-12 14:51:00,75.451,75.451,75.424,75.437,39800000.0
2007-11-12 14:52:00,75.442,75.442,75.413,75.429,62330000.0
2007-11-12 14:53:00,75.41,75.415,75.377,75.377,47380000.0
2007-11-12 14:54:00,75.383,75.438,75.353,75.432,152940000.0
2007-11-12 14:55:00,75.454,75.466,75.432,75.451,96980000.0
2007-11-12 14:56:00,75.468,75.471,75.451,75.451,103080000.0
2007-11-12 14:57:00,75.479,75.479,75.447,75.472,84940000.0
2007-11-12 14:58:00,75.471,75.49,75.466,75.49,44310000.0
2007-11-12 14:59:00,75.493,75.497,75.49,75.491,48090000.0
2007-11-12 15:00:00,75.533,75.533,75.488,75.521,47500000.0
2007-11-12 15:01:00,75.553,75.577,75.538,75.55,65250000.0
2007-11-12 15:02:00,75.549,75.552,75.536,75.536,109110000.0
2007-11-12 15:03:00,75.562,75.563,75.547,75.55,45950000.0
2007-11-12 15:04:00,75.54,75.54,75.526,75.532,47580000.0
2007-11-12 15:05:00,75.532,75.549,75.522,75.535,52690000.0
2007-11-12 15:06:00,75.562,75.563,75.546,75.563,14650000.0
2007-11-12 15:07:00,75.546,75.548,75.531,75.54,39490000.0
2007-11-12 15:08:00,75.544,75.553,75.521,75.521,42150000.0
2007-11-12 15:09:00,75.544,75.544,75.508,75.531,30020000.0
2007-11-12 15:10:00,75.526,75.532,75.517,75.525,90020000.0
2007-11-12 15:11:00,75.524,75.539,75.524,75.537,89520000.0
2007-11-12 15:12:00,75.561,75.561,75.524,75.525,103360000.0
2007-11-12 15:13:00,75.526,75.542,75.521,75.542,54800000.0
2007-11-12 15:14:00,75.55,75.551,75.534,75.534,104920000.0
2007-11-12 15:15:00,75.547,75.547,75.47,75.488,118940000.0
2007-11-12 15:16:00,75.499,75.505,75.485,75.498,75970000.0
2007-11-12 15:17:00,75.504,75.507,75.498,75.507,43780000.0
2007-11-12 15:18:00,75.528,75.536,75.503,75.503,87580000.0
2007-11-12 15:19:00,75.49,75.496,75.448,75.449,72180000.0
2007-11-12 15:20:00,75.461,75.462,75.378,75.397,74210000.0
2007-11-12 15:21:00,75.404,75.404,75.345,75.345,37090000.0
2007-11-12 15:22:00,75.357,75.405,75.35,75.405,71870000.0
2007-11-12 15:23:00,75.428,75.47,75.428,75.467,92190000.0
2007-11-12 15:24:00,75.495,75.498,75.459,75.486,67340000.0
2007-11-12 15:25:00,75.483,75.484,75.474,75.484,97900000.0
2007-11-12 15:26:00,75.473,75.485,75.473,75.477,69030000.0
2007-11-12 15:27:00,75.509,75.509,75.485,75.491,66150000.0
2007-11-12 15:28:00,75.495,75.5,75.476,75.476,88610000.0
2007-11-12 15:29:00,75.469,75.469,75.436,75.449,77810000.0
2007-11-12 15:30:00,75.475,75.487,75.462,75.465,67270000.0
2007-11-12 15:31:00,75.435,75.438,75.43,75.431,86700000.0
2007-11-12 15:32:00,75.437,75.44,75.431,75.44,51660000.0
2007-11-12 15:33:00,75.467,75.467,75.449,75.457,20890000.0
2007-11-12 15:34:00,75.456,75.478,75.444,75.466,69570000.0
2007-11-12 15:35:00,75.475,75.479,75.457,75.472,83170000.0
2007-11-12 15:36:00,75.485,75.486,75.451,75.454,113840000.0
2007-11-12 15:37:00,75.469,75.487,75.449,75.487,99010000.0
2007-11-12 15:38:00,75.497,75.511,75.482,75.502,84630000.0
2007-11-12 15:39:00,75.499,75.499,75.471,75.488,86220000.0
2007-11-12 15:40:00,75.482,75.499,75.482,75.487,114730000.0
2007-11-12 15:41:00,75.486,75.486,75.464,75.466,130970000.0
2007-11-12 15:42:00,75.448,75.473,75.43,75.441,98630000.0
2007-11-12 15:43:00,75.43,75.442,75.424,75.424,53320000.0
2007-11-12 15:44:00,75.409,75.415,75.399,75.409,56070000.0
2007-11-12 15:45:00,75.436,75.436,75.407,75.409,119030000.0
2007-11-12 15:46:00,75.397,75.409,75.39,75.395,96710000.0
2007-11-12 15:47:00,75.401,75.419,75.396,75.404,104250000.0
2007-11-12 15:48:00,75.406,75.431,75.396,75.404,60680000.0
2007-11-12 15:49:00,75.415,75.424,75.413,75.419,89950000.0
2007-11-12 15:50:00,75.432,75.435,75.429,75.43,62630000.0
2007-11-12 15:51:00,75.461,75.461,75.442,75.447,78570000.0
2007-11-12 15:52:00,75.433,75.433,75.409,75.409,91310000.0
2007-11-12 15:53:00,75.43,75.434,75.427,75.434,87760000.0
2007-11-12 15:54:00,75.475,75.476,75.47,75.47,122170000.0
2007-11-12 15:55:00,75.436,75.444,75.436,75.442,68680000.0
2007-11-12 15:56:00,75.445,75.448,75.441,75.443,75060000.0
2007-11-12 15:57:00,75.472,75.473,75.457,75.467,112610000.0
2007-11-12 15:58:00,75.44,75.441,75.424,75.424,79700000.0
2007-11-12 15:59:00,75.41,75.413,75.404,75.407,89080000.0
2007-11-12 16:00:00,75.427,75.431,75.398,75.405,76090000.0
2007-11-12 16:01:00,75.39,75.39,75.341,75.341,76170000.0
2007-11-12 16:02:00,75.344,75.35,75.331,75.338,107060000.0
2007-11-12 16:03:00,75.357,75.357,75.315,75.323,82410000.0
2007-11-12 16:04:00,75.298,75.305,75.271,75.289,78070000.0
2007-11-12 16:05:00,75.293,75.331,75.284,75.331,98430000.0
2007-11-12 16:06:00,75.346,75.369,75.343,75.355,101440000.0
2007-11-12 16:07:00,75.371,75.406,75.368,75.388,87180000.0
2007-11-12 16:08:00,75.39,75.406,75.39,75.398,141960000.0
2007-11-12 16:09:00,75.437,75.437,75.406,75.423,122670000.0
2007-11-12 16:10:00,75.414,75.44,75.414,75.422,121720000.0
2007-11-12 16:11:00,75.415,75.415,75.376,75.386,102590000.0
2007-11-12 16:12:00,75.397,75.406,75.343,75.351,111990000.0
2007-11-12 16:13:00,75.33,75.338,75.306,75.316,46950000.0
2007-11-12 16:14:00,75.306,75.306,75.271,75.279,64800000.0
2007-11-12 16:15:00,75.305,75.305,75.272,75.291,88130000.0
2007-11-12 16:16:00,75.304,75.327,75.3,75.327,110150000.0
2007-11-12 16:17:00,75.344,75.354,75.333,75.354,95690000.0
2007-11-12 16:18:00,75.385,75.385,75.342,75.348,61920000.0
2007-11-12 16:19:00,75.349,75.353,75.34,75.34,81370000.0
2007-11-12 16:20:00,75.343,75.343,75.329,75.341,75830000.0
2007-11-12 16:21:00,75.354,75.354,75.299,75.334,113240000.0
2007-11-12 16:22:00,75.327,75.352,75.326,75.352,98540000.0
2007-11-12 16:23:00,75.339,75.339,75.319,75.33,66270000.0
2007-11-12 16:24:00,75.352,75.356,75.34,75.345,81480000.0
2007-11-12 16:25:00,75.335,75.35,75.335,75.344,90490000.0
2007-11-12 16:26:00,75.357,75.367,75.346,75.354,32700000.0
2007-11-12 16:27:00,75.371,75.371,75.336,75.336,63990000.0
2007-11-12 16:28:00,75.342,75.353,75.342,75.35,97290000.0
2007-11-12 16:29:00,75.343,75.353,75.328,75.346,92290000.0
2007-11-12 16:30:00,75.385,75.43,75.357,75.43,109370000.0
2007-11-12 16:31:00,75.447,75.468,75.426,75.458,69280000.0
2007-11-12 16:32:00,75.473,75.504,75.461,75.49,94400000.0
2007-11-12 16:33:00,75.509,75.51,75.467,75.473,76410000.0
2007-11-12 16:34:00,75.429,75.437,75.39,75.39,106380000.0
2007-11-12 16:35:00,75.384,75.412,75.384,75.403,95480000.0
2007-11-12 16:36:00,75.418,75.424,75.378,75.405,73660000.0
2007-11-12 16:37:00,75.412,75.454,75.412,75.444,87870000.0
2007-11-12 16:38:00,75.48,75.549,75.48,75.549,85430000.0
2007-11-12 16:39:00,75.586,75.586,75.534,75.563,87550000.0
2007-11-12 16:40:00,75.571,75.605,75.553,75.605,101580000.0
2007-11-12 16:41:00,75.631,75.649,75.626,75.642,49290000.0
2007-11-12 16:42:00,75.658,75.659,75.618,75.618,60760000.0
2007-11-12 16:43:00,75.633,75.666,75.627,75.647,117430000.0
2007-11-12 16:44:00,75.664,75.683,75.638,75.647,106300000.0
2007-11-12 16:45:00,75.686,75.69,75.635,75.635,138030000.0
2007-11-12 16:46:00,75.634,75.656,75.633,75.656,93520000.0
2007-11-12 16:47:00,75.658,75.691,75.658,75.666,141860000.0
2007-11-12 16:48:00,75.684,75.696,75.663,75.691,111990000.0
2007-11-12 16:49:00,75.685,75.704,75.685,75.693,92450000.0
2007-11-12 16:50:00,75.676,75.676,75.638,75.638,93060000.0
2007-11-12 16:51:00,75.65,75.653,75.585,75.6,80020000.0
2007-11-12 16:52:00,75.556,75.556,75.512,75.537,85580000.0
2007-11-12 16:53:00,75.534,75.553,75.519,75.529,127900000.0
2007-11-12 16:54:00,75.557,75.558,75.521,75.546,171820000.0
2007-11-12 16:55:00,75.554,75.579,75.552,75.571,113200000.0
2007-11-12 16:56:00,75.575,75.589,75.557,75.557,61070000.0
2007-11-12 16:57:00,75.588,75.591,75.502,75.533,69440000.0
2007-11-12 16:58:00,75.532,75.532,75.488,75.511,85020000.0
2007-11-12 16:59:00,75.508,75.52,75.502,75.502,133910000.0
2007-11-12 17:00:00,75.537,75.537,75.482,75.482,111250000.0
2007-11-12 17:01:00,75.456,75.468,75.44,75.45,101070000.0
2007-11-12 17:02:00,75.434,75.434,75.401,75.406,91550000.0
2007-11-12 17:03:00,75.437,75.437,75.416,75.416,93160000.0
2007-11-12 17:04:00,75.403,75.406,75.366,75.37,139690000.0
2007-11-12 17:05:00,75.38,75.397,75.369,75.382,121570000.0
2007-11-12 17:06:00,75.405,75.42,75.39,75.39,83520000.0
2007-11-12 17:07:00,75.39,75.39,75.366,75.368,48550000.0
2007-11-12 17:08:00,75.366,75.37,75.352,75.352,64340000.0
2007-11-12 17:09:00,75.368,75.368,75.336,75.358,60430000.0
2007-11-12 17:10:00,75.363,75.413,75.357,75.413,98160000.0
2007-11-12 17:11:00,75.425,75.447,75.425,75.447,50640000.0
2007-11-12 17:12:00,75.478,75.478,75.446,75.45,102040000.0
2007-11-12 17:13:00,75.43,75.43,75.415,75.422,99440000.0
2007-11-12 17:14:00,75.428,75.429,75.405,75.425,103260000.0
2007-11-12 17:15:00,75.441,75.441,75.407,75.437,111420000.0
2007-11-12 17:16:00,75.457,75.459,75.44,75.459,117810000.0
2007-11-12 17:17:00,75.476,75.483,75.464,75.47,62950000.0
2007-11-12 17:18:00,75.465,75.504,75.444,75.448,47280000.0
2007-11-12 17:19:00,75.457,75.47,75.447,75.454,60380000.0
2007-11-12 17:20:00,75.434,75.435,75.403,75.415,74930000.0
2007-11-12 17:21:00,75.43,75.442,75.378,75.382,83650000.0
2007-11-12 17:22:00,75.391,75.423,75.374,75.408,104110000.0
2007-11-12 17:23:00,75.407,75.424,75.405,75.423,49200000.0
2007-11-12 17:24:00,75.428,75.45,75.405,75.405,56260000.0
2007-11-12 17:25:00,75.391,75.414,75.374,75.374,81500000.0
2007-11-12 17:26:00,75.369,75.385,75.367,75.385,64150000.0
2007-11-12 17:27:00,75.402,75.405,75.389,75.401,98240000.0
2007-11-12 17:28:00,75.374,75.374,75.316,75.316,61430000.0
2007-11-12 17:29:00,75.314,75.32,75.303,75.32,44930000.0
2007-11-12 17:30:00,75.322,75.348,75.322,75.331,97090000.0
2007-11-12 17:31:00,75.344,75.358,75.332,75.347,110070000.0
2007-11-12 17:32:00,75.356,75.357,75.341,75.341,105000000.0
2007-11-12 17:33:00,75.361,75.361,75.308,75.309,84440000.0
2007-11-12 17:34:00,75.295,75.312,75.292,75.294,113730000.0
2007-11-12 17:35:00,75.267,75.27,75.223,75.242,47260000.0
2007-11-12 17:36:00,75.254,75.276,75.246,75.246,121800000.0
2007-11-12 17:37:00,75.256,75.264,75.244,75.25,92540000.0
2007-11-12 17:38:00,75.248,75.26,75.243,75.26,74310000.0
2007-11-12 17:39:00,75.283,75.288,75.256,75.256,97140000.0
2007-11-12 17:40:00,75.268,75.296,75.258,75.281,91680000.0
2007-11-12 17:41:00,75.299,75.313,75.296,75.305,92870000.0
2007-11-12 17:42:00,75.336,75.337,75.3,75.327,116680000.0
2007-11-12 17:43:00,75.332,75.345,75.328,75.339,94470000.0
2007-11-12 17:44:00,75.362,75.366,75.342,75.35,81430000.0
2007-11-12 17:45:00,75.374,75.376,75.332,75.338,112570000.0
2007-11-12 17:46:00,75.328,75.337,75.323,75.327,91460000.0
2007-11-12 17:47:00,75.325,75.329,75.319,75.329,29940000.0
2007-11-12 17:48:00,75.351,75.351,75.309,75.309,31150000.0
2007-11-12 17:49:00,75.302,75.321,75.254,75.254,88430000.0
2007-11-12 17:50:00,75.253,75.281,75.253,75.264,110850000.0
2007-11-12 17:51:00,75.299,75.303,75.284,75.295,110120000.0
2007-11-12 17:52:00,75.278,75.278,75.264,75.268,110950000.0
2007-11-12 17:53:00,75.271,75.278,75.24,75.24,109140000.0
2007-11-12 17:54:00,75.256,75.256,75.213,75.218,80170000.0
2007-11-12 17:55:00,75.221,75.233,75.212,75.226,86600000.0
2007-11-12 17:56:00,75.244,75.252,75.241,75.252,8840000.0
2007-11-12 17:57:00,75.281,75.283,75.235,75.262,14270000.0
2007-11-12 17:58:00,75.247,75.286,75.246,75.278,12800000.0
2007-11-12 17:59:00,75.255,75.286,75.227,75.229,15070000.0
2007-11-12 18:00:00,75.203,75.213,75.196,75.201,16190000.0
2007-11-12 18:01:00,75.191,75.208,75.175,75.196,19730000.0
2007-11-12 18:02:00,75.18,75.181,75.177,75.181,9990000.0
2007-11-12 18:03:00,75.188,75.188,75.173,75.178,9010000.0
2007-11-12 18:04:00,75.165,75.179,75.165,75.177,8680000.0
2007-11-12 18:05:00,75.189,75.197,75.187,75.189,15520000.0
2007-11-12 18:06:00,75.198,75.203,75.191,75.191,13720000.0
2007-11-12 18:07:00,75.197,75.207,75.197,75.207,2820000.0
2007-11-12 18:08:00,75.253,75.283,75.253,75.27,8870000.0
2007-11-12 18:09:00,75.281,75.294,75.263,75.272,10210000.0
2007-11-12 18:10:00,75.291,75.299,75.283,75.299,17840000.0
2007-11-12 18:11:00,75.306,75.31,75.298,75.301,15040000.0
2007-11-12 18:12:00,75.318,75.318,75.292,75.317,11650000.0
2007-11-12 18:13:00,75.321,75.349,75.32,75.347,22400000.0
2007-11-12 18:14:00,75.366,75.369,75.353,75.369,10900000.0
2007-11-12 18:15:00,75.368,75.395,75.367,75.384,20690000.0
2007-11-12 18:16:00,75.391,75.396,75.378,75.396,14090000.0
2007-11-12 18:17:00,75.414,75.435,75.414,75.414,9950000.0
2007-11-12 18:18:00,75.397,75.397,75.378,75.378,3940000.0
2007-11-12 18:19:00,75.343,75.343,75.334,75.34,12440000.0
2007-11-12 18:20:00,75.35,75.35,75.337,75.344,11270000.0
2007-11-12 18:21:00,75.38,75.38,75.341,75.341,14280000.0
2007-11-12 18:22:00,75.322,75.324,75.291,75.31,20840000.0
2007-11-12 18:23:00,75.289,75.291,75.282,75.288,16000000.0
2007-11-12 18:24:00,75.312,75.312,75.278,75.286,11280000.0
2007-11-12 18:25:00,75.305,75.307,75.302,75.307,7140000.0
2007-11-12 18:26:00,75.315,75.323,75.314,75.323,9050000.0
2007-11-12 18:27:00,75.353,75.378,75.342,75.368,16340000.0
2007-11-12 18:28:00,75.38,75.386,75.38,75.383,12390000.0
2007-11-12 18:29:00,75.365,75.373,75.365,75.373,3010000.0
2007-11-12 18:30:00,75.368,75.392,75.356,75.388,20880000.0
2007-11-12 18:31:00,75.399,75.422,75.399,75.414,6950000.0
2007-11-12 18:32:00,75.433,75.466,75.415,75.442,19470000.0
2007-11-12 18:33:00,75.451,75.451,75.416,75.449,9830000.0
2007-11-12 18:34:00,75.421,75.423,75.395,75.395,11130000.0
2007-11-12 18:35:00,75.418,75.431,75.418,75.424,13940000.0
2007-11-12 18:36:00,75.455,75.456,75.424,75.443,16190000.0
2007-11-12 18:37:00,75.457,75.464,75.449,75.458,18260000.0
2007-11-12 18:38:00,75.451,75.461,75.446,75.448,17140000.0
2007-11-12 18:39:00,75.468,75.468,75.453,75.466,12100000.0
2007-11-12 18:40:00,75.477,75.521,75.469,75.516,15250000.0
2007-11-12 18:41:00,75.517,75.525,75.512,75.525,4140000.0
2007-11-12 18:42:00,75.557,75.559,75.543,75.543,8160000.0
2007-11-12 18:43:00,75.557,75.582,75.548,75.573,16190000.0
2007-11-12 18:44:00,75.57,75.636,75.57,75.623,9100000.0
2007-11-12 18:45:00,75.653,75.653,75.622,75.643,12020000.0
2007-11-12 18:46:00,75.651,75.666,75.651,75.664,13750000.0
2007-11-12 18:47:00,75.651,75.685,75.647,75.685,9810000.0
2007-11-12 18:48:00,75.701,75.701,75.678,75.696,9380000.0
2007-11-12 18:49:00,75.666,75.674,75.657,75.667,13750000.0
2007-11-12 18:50:00,75.631,75.637,75.618,75.622,10910000.0
2007-11-12 18:51:00,75.629,75.629,75.605,75.617,9070000.0
2007-11-12 18:52:00,75.582,75.59,75.543,75.575,17730000.0
2007-11-12 18:53:00,75.545,75.545,75.535,75.543,17280000.0
2007-11-12 18:54:00,75.566,75.566,75.538,75.539,12770000.0
2007-11-12 18:55:00,75.542,75.552,75.534,75.552,5070000.0
2007-11-12 18:56:00,75.548,75.559,75.538,75.554,16040000.0
2007-11-12 18:57:00,75.572,75.572,75.542,75.559,9060000.0
2007-11-12 18:58:00,75.557,75.566,75.547,75.551,18520000.0
2007-11-12 18:59:00,75.54,75.54,75.534,75.534,2820000.0
2007-11-12 19:00:00,75.52,75.539,75.514,75.52,13890000.0
2007-11-12 19:01:00,75.506,75.524,75.506,75.518,16970000.0
2007-11-12 19:02:00,75.513,75.513,75.511,75.511,4130000.0
2007-11-12 19:03:00,75.544,75.544,75.542,75.542,3420000.0
2007-11-12 19:04:00,75.508,75.514,75.502,75.511,14320000.0
2007-11-12 19:05:00,75.517,75.523,75.515,75.522,11690000.0
2007-11-12 19:06:00,75.564,75.574,75.53,75.555,13380000.0
2007-11-12 19:07:00,75.565,75.572,75.553,75.571,13540000.0
2007-11-12 19:08:00,75.57,75.577,75.556,75.557,12490000.0
2007-11-12 19:09:00,75.568,75.568,75.552,75.555,8870000.0
2007-11-12 19:10:00,75.556,75.56,75.556,75.558,13150000.0
2007-11-12 19:11:00,75.541,75.56,75.541,75.552,18970000.0
2007-11-12 19:12:00,75.572,75.572,75.542,75.565,12260000.0
2007-11-12 19:13:00,75.553,75.562,75.552,75.558,12810000.0
2007-11-12 19:14:00,75.557,75.627,75.557,75.617,15810000.0
2007-11-12 19:15:00,75.627,75.627,75.596,75.602,9430000.0
2007-11-12 19:16:00,75.614,75.614,75.607,75.611,13150000.0
2007-11-12 19:17:00,75.621,75.629,75.613,75.629,15260000.0
2007-11-12 19:18:00,75.659,75.659,75.645,75.645,10940000.0
2007-11-12 19:19:00,75.653,75.683,75.653,75.683,7340000.0
2007-11-12 19:20:00,75.694,75.718,75.694,75.712,6650000.0
2007-11-12 19:21:00,75.75,75.75,75.729,75.729,10970000.0
2007-11-12 19:22:00,75.73,75.742,75.726,75.726,15140000.0
2007-11-12 19:23:00,75.73,75.736,75.73,75.736,3010000.0
2007-11-12 19:24:00,75.755,75.761,75.722,75.726,14910000.0
2007-11-12 19:25:00,75.738,75.741,75.724,75.739,16520000.0
2007-11-12 19:26:00,75.73,75.741,75.729,75.729,15960000.0
2007-11-12 19:27:00,75.749,75.758,75.734,75.754,10600000.0
2007-11-12 19:28:00,75.766,75.804,75.766,75.789,11120000.0
2007-11-12 19:29:00,75.803,75.845,75.788,75.83,14720000.0
2007-11-12 19:30:00,75.851,75.868,75.842,75.868,15810000.0
2007-11-12 19:31:00,75.882,75.91,75.866,75.869,8530000.0
2007-11-12 19:32:00,75.869,75.876,75.864,75.87,14690000.0
2007-11-12 19:33:00,75.888,75.888,75.866,75.866,8270000.0
2007-11-12 19:34:00,75.873,75.904,75.873,75.904,6010000.0
2007-11-12 19:35:00,75.91,75.919,75.897,75.917,21070000.0
2007-11-12 19:36:00,75.975,75.978,75.883,75.902,17470000.0
2007-11-12 19:37:00,75.923,75.929,75.909,75.921,11650000.0
2007-11-12 19:38:00,75.91,75.91,75.877,75.88,11170000.0
2007-11-12 19:39:00,75.873,75.899,75.871,75.871,8460000.0
2007-11-12 19:40:00,75.876,75.879,75.858,75.876,8640000.0
2007-11-12 19:41:00,75.898,75.898,75.887,75.889,7020000.0
2007-11-12 19:42:00,75.896,75.896,75.868,75.886,12200000.0
2007-11-12 19:43:00,75.875,75.885,75.851,75.855,19050000.0
2007-11-12 19:44:00,75.857,75.859,75.834,75.85,13990000.0
2007-11-12 19:45:00,75.874,75.891,75.847,75.847,5630000.0
2007-11-12 19:46:00,75.806,75.819,75.806,75.815,18870000.0
2007-11-12 19:47:00,75.804,75.82,75.804,75.815,9010000.0
2007-11-12 19:48:00,75.842,75.842,75.831,75.831,10890000.0
2007-11-12 19:49:00,75.801,75.808,75.79,75.798,15030000.0
2007-11-12 19:50:00,75.788,75.788,75.788,75.788,1500000.0
2007-11-12 19:51:00,75.81,75.81,75.793,75.793,3190000.0
2007-11-12 19:52:00,75.753,75.753,75.734,75.742,14760000.0
2007-11-12 19:53:00,75.749,75.763,75.746,75.758,9990000.0
2007-11-12 19:54:00,75.788,75.795,75.753,75.773,8450000.0
2007-11-12 19:55:00,75.728,75.742,75.709,75.709,5070000.0
2007-11-12 19:56:00,75.704,75.715,75.671,75.715,15620000.0
2007-11-12 19:57:00,75.743,75.748,75.709,75.723,7340000.0
2007-11-12 19:58:00,75.709,75.739,75.707,75.717,15470000.0
2007-11-12 19:59:00,75.73,75.732,75.713,75.732,13160000.0
2007-11-12 20:00:00,75.745,75.745,75.715,75.731,12130000.0
2007-11-12 20:01:00,75.71,75.715,75.687,75.687,10140000.0
2007-11-12 20:02:00,75.709,75.709,75.695,75.695,5070000.0
2007-11-12 20:03:00,75.751,75.751,75.716,75.719,12020000.0
2007-11-12 20:04:00,75.718,75.719,75.713,75.713,11690000.0
2007-11-12 20:05:00,75.7,75.701,75.697,75.697,9050000.0
2007-11-12 20:06:00,75.732,75.732,75.713,75.726,14500000.0
2007-11-12 20:07:00,75.699,75.713,75.681,75.712,8450000.0
2007-11-12 20:08:00,75.678,75.685,75.675,75.68,9760000.0
2007-11-12 20:09:00,75.711,75.711,75.673,75.677,9050000.0
2007-11-12 20:10:00,75.672,75.679,75.654,75.679,8300000.0
2007-11-12 20:11:00,75.669,75.681,75.669,75.681,15670000.0
2007-11-12 20:12:00,75.719,75.719,75.677,75.709,9840000.0
2007-11-12 20:13:00,75.702,75.714,75.702,75.706,14470000.0
2007-11-12 20:14:00,75.711,75.725,75.687,75.725,18490000.0
2007-11-12 20:15:00,75.732,75.75,75.727,75.741,10940000.0
2007-11-12 20:16:00,75.736,75.736,75.732,75.735,10560000.0
2007-11-12 20:17:00,75.735,75.741,75.729,75.729,14490000.0
2007-11-12 20:18:00,75.747,75.778,75.745,75.774,9630000.0
2007-11-12 20:19:00,75.757,75.77,75.757,75.769,11130000.0
2007-11-12 20:20:00,75.785,75.804,75.784,75.788,13360000.0
2007-11-12 20:21:00,75.824,75.827,75.763,75.789,15390000.0
2007-11-12 20:22:00,75.786,75.791,75.782,75.791,6380000.0
2007-11-12 20:23:00,75.788,75.788,75.788,75.788,1690000.0
2007-11-12 20:24:00,75.807,75.82,75.758,75.758,10940000.0
2007-11-12 20:25:00,75.779,75.79,75.765,75.765,11660000.0
2007-11-12 20:26:00,75.783,75.792,75.777,75.788,21270000.0
2007-11-12 20:27:00,75.819,75.825,75.799,75.816,18030000.0
2007-11-12 20:28:00,75.79,75.791,75.779,75.779,8270000.0
2007-11-12 20:29:00,75.779,75.814,75.777,75.792,7750000.0
2007-11-12 20:30:00,75.816,75.823,75.772,75.78,13700000.0
2007-11-12 20:31:00,75.775,75.775,75.756,75.761,4140000.0
2007-11-12 20:32:00,75.766,75.774,75.757,75.772,18970000.0
2007-11-12 20:33:00,75.79,75.791,75.767,75.767,13180000.0
2007-11-12 20:34:00,75.758,75.772,75.756,75.756,9400000.0
2007-11-12 20:35:00,75.728,75.74,75.719,75.719,9390000.0
2007-11-12 20:36:00,75.717,75.741,75.693,75.693,5250000.0
2007-11-12 20:37:00,75.702,75.721,75.674,75.711,19250000.0
2007-11-12 20:38:00,75.7,75.7,75.64,75.644,9600000.0
2007-11-12 20:39:00,75.646,75.678,75.643,75.67,13190000.0
2007-11-12 20:40:00,75.647,75.658,75.644,75.654,14660000.0
2007-11-12 20:41:00,75.645,75.652,75.638,75.646,13610000.0
2007-11-12 20:42:00,75.662,75.662,75.654,75.654,3570000.0
2007-11-12 20:43:00,75.648,75.661,75.643,75.651,17700000.0
2007-11-12 20:44:00,75.644,75.658,75.644,75.656,7140000.0
2007-11-12 20:45:00,75.644,75.681,75.643,75.643,8460000.0
2007-11-12 20:46:00,75.656,75.656,75.633,75.643,15020000.0
2007-11-12 20:47:00,75.662,75.675,75.648,75.67,7340000.0
2007-11-12 20:48:00,75.716,75.716,75.705,75.706,10400000.0
2007-11-12 20:49:00,75.697,75.699,75.695,75.697,9220000.0
2007-11-12 20:50:00,75.668,75.677,75.637,75.654,18620000.0
2007-11-12 20:51:00,75.689,75.689,75.679,75.68,16930000.0
2007-11-12 20:52:00,75.686,75.686,75.678,75.685,8870000.0
2007-11-12 20:53:00,75.674,75.677,75.671,75.674,13560000.0
2007-11-12 20:54:00,75.695,75.695,75.674,75.685,5450000.0
2007-11-12 20:57:00,75.682,75.684,75.672,75.677,41030000.0
2007-11-12 20:58:00,75.675,75.678,75.669,75.678,86810000.0
2007-11-12 20:59:00,75.684,75.689,75.67,75.67,53080000.0
2007-11-12 21:00:00,75.7,75.7,75.678,75.687,84580000.0
2007-11-12 21:01:00,75.697,75.699,75.694,75.695,69370000.0
2007-11-12 21:02:00,75.705,75.71,75.701,75.703,111620000.0
2007-11-12 21:03:00,75.702,75.712,75.692,75.705,101510000.0
2007-11-12 21:04:00,75.692,75.694,75.648,75.679,81730000.0
2007-11-12 21:05:00,75.668,75.694,75.653,75.666,115050000.0
2007-11-12 21:06:00,75.715,75.715,75.666,75.698,136510000.0
2007-11-12 21:07:00,75.669,75.677,75.669,75.675,139180000.0
2007-11-12 21:08:00,75.679,75.701,75.679,75.693,42710000.0
2007-11-12 21:09:00,75.723,75.729,75.686,75.688,62520000.0
2007-11-12 21:10:00,75.678,75.69,75.656,75.656,115290000.0
2007-11-12 21:11:00,75.666,75.666,75.642,75.644,135050000.0
2007-11-12 21:12:00,75.683,75.683,75.638,75.65,63580000.0
2007-11-12 21:13:00,75.66,75.66,75.643,75.643,123150000.0
2007-11-12 21:14:00,75.641,75.644,75.629,75.639,124160000.0
2007-11-12 21:15:00,75.668,75.668,75.636,75.636,85380000.0
2007-11-12 21:16:00,75.625,75.635,75.621,75.629,115990000.0
2007-11-12 21:17:00,75.626,75.643,75.626,75.632,110090000.0
2007-11-12 21:18:00,75.63,75.671,75.63,75.651,59660000.0
2007-11-12 21:19:00,75.651,75.653,75.635,75.646,115030000.0
2007-11-12 21:20:00,75.641,75.656,75.625,75.645,69860000.0
2007-11-12 21:21:00,75.678,75.678,75.647,75.663,91320000.0
2007-11-12 21:22:00,75.668,75.677,75.652,75.676,48570000.0
2007-11-12 21:23:00,75.668,75.671,75.651,75.662,36520000.0
2007-11-12 21:24:00,75.703,75.703,75.655,75.701,32410000.0
2007-11-12 21:25:00,75.695,75.7,75.684,75.693,57160000.0
2007-11-12 21:26:00,75.673,75.683,75.647,75.654,62210000.0
2007-11-12 21:27:00,75.653,75.678,75.646,75.678,88700000.0
2007-11-12 21:28:00,75.677,75.715,75.677,75.704,48390000.0
2007-11-12 21:29:00,75.697,75.72,75.697,75.714,84980000.0
2007-11-12 21:30:00,75.725,75.75,75.724,75.739,100750000.0
2007-11-12 21:31:00,75.761,75.761,75.711,75.728,87260000.0
2007-11-12 21:32:00,75.742,75.759,75.731,75.748,73240000.0
2007-11-12 21:33:00,75.74,75.771,75.734,75.745,45510000.0
2007-11-12 21:34:00,75.743,75.757,75.743,75.754,78500000.0
2007-11-12 21:35:00,75.757,75.768,75.753,75.755,75180000.0
2007-11-12 21:36:00,75.777,75.777,75.742,75.742,68600000.0
2007-11-12 21:37:00,75.762,75.794,75.762,75.775,69550000.0
2007-11-12 21:38:00,75.789,75.8,75.785,75.786,64790000.0
2007-11-12 21:39:00,75.793,75.797,75.766,75.782,92200000.0
2007-11-12 21:40:00,75.791,75.817,75.786,75.789,50990000.0
2007-11-12 21:41:00,75.798,75.814,75.787,75.811,63810000.0
2007-11-12 21:42:00,75.827,75.827,75.794,75.797,73480000.0
2007-11-12 21:43:00,75.78,75.803,75.768,75.796,69830000.0
2007-11-12 21:44:00,75.769,75.77,75.767,75.767,80250000.0
2007-11-12 21:45:00,75.792,75.793,75.77,75.77,106290000.0
2007-11-12 21:46:00,75.777,75.779,75.776,75.778,94320000.0
2007-11-12 21:47:00,75.794,75.806,75.794,75.805,108970000.0
2007-11-12 21:48:00,75.828,75.828,75.796,75.808,58720000.0
2007-11-12 21:49:00,75.804,75.82,75.789,75.792,50070000.0
2007-11-12 21:50:00,75.771,75.792,75.765,75.767,66330000.0
2007-11-12 21:51:00,75.796,75.796,75.731,75.737,86990000.0
2007-11-12 21:52:00,75.748,75.752,75.734,75.734,74910000.0
2007-11-12 21:53:00,75.732,75.758,75.732,75.758,85580000.0
2007-11-12 21:54:00,75.803,75.803,75.765,75.765,91580000.0
2007-11-12 21:55:00,75.771,75.784,75.771,75.778,68290000.0
2007-11-12 21:56:00,75.771,75.778,75.769,75.774,115950000.0
2007-11-12 21:57:00,75.807,75.807,75.777,75.786,131780000.0
2007-11-12 21:58:00,75.799,75.808,75.788,75.802,143650000.0
2007-11-12 21:59:00,75.797,75.797,75.767,75.768,136230000.0
2007-11-12 22:00:00,75.761,75.793,75.751,75.753,72080000.0
2007-11-12 22:01:00,75.739,75.754,75.739,75.754,69210000.0
2007-11-12 22:02:00,75.743,75.746,75.731,75.731,74870000.0
2007-11-12 22:03:00,75.767,75.774,75.745,75.774,101220000.0
2007-11-12 22:04:00,75.767,75.767,75.734,75.753,63830000.0
2007-11-12 22:05:00,75.757,75.762,75.743,75.753,46620000.0
2007-11-12 22:06:00,75.758,75.766,75.702,75.735,33090000.0
2007-11-12 22:08:00,75.717,75.738,75.717,75.738,44920000.0
2007-11-12 22:09:00,75.764,75.765,75.716,75.726,84600000.0
2007-11-12 22:10:00,75.725,75.744,75.725,75.73,51270000.0
2007-11-12 22:11:00,75.744,75.761,75.742,75.761,81640000.0
2007-11-12 22:12:00,75.798,75.802,75.758,75.758,69990000.0
2007-11-12 22:13:00,75.744,75.767,75.744,75.767,115450000.0
2007-11-12 22:14:00,75.762,75.766,75.754,75.759,103820000.0
2007-11-12 22:15:00,75.79,75.79,75.759,75.763,80750000.0
2007-11-12 22:16:00,75.74,75.742,75.723,75.734,105190000.0
2007-11-12 22:17:00,75.75,75.776,75.745,75.752,133010000.0
2007-11-12 22:18:00,75.768,75.768,75.737,75.752,142820000.0
2007-11-12 22:19:00,75.738,75.74,75.736,75.739,38570000.0
2007-11-12 22:20:00,75.727,75.727,75.721,75.725,60920000.0
2007-11-12 22:21:00,75.755,75.755,75.693,75.705,109740000.0
2007-11-12 22:22:00,75.668,75.668,75.649,75.661,124330000.0
2007-11-12 22:23:00,75.655,75.674,75.655,75.659,66270000.0
2007-11-12 22:24:00,75.683,75.683,75.649,75.649,120610000.0
2007-11-12 22:25:00,75.624,75.627,75.62,75.621,110170000.0
2007-11-12 22:26:00,75.611,75.617,75.61,75.614,92740000.0
2007-11-12 22:27:00,75.641,75.641,75.624,75.635,104080000.0
2007-11-12 22:28:00,75.646,75.686,75.641,75.667,96930000.0
2007-11-12 22:29:00,75.642,75.642,75.614,75.623,61580000.0
2007-11-12 22:30:00,75.65,75.65,75.625,75.625,116210000.0
2007-11-12 22:31:00,75.613,75.623,75.613,75.623,63710000.0
2007-11-12 22:32:00,75.614,75.617,75.609,75.611,81590000.0
2007-11-12 22:33:00,75.633,75.635,75.618,75.621,47180000.0
2007-11-12 22:34:00,75.65,75.658,75.636,75.64,37980000.0
2007-11-12 22:35:00,75.632,75.644,75.632,75.636,36600000.0
2007-11-12 22:36:00,75.672,75.672,75.653,75.658,54080000.0
2007-11-12 22:37:00,75.665,75.699,75.659,75.659,59650000.0
2007-11-12 22:38:00,75.636,75.644,75.633,75.639,86800000.0
2007-11-12 22:39:00,75.665,75.665,75.652,75.665,51430000.0
2007-11-12 22:40:00,75.66,75.665,75.654,75.654,83450000.0
2007-11-12 22:41:00,75.652,75.652,75.634,75.634,105280000.0
2007-11-12 22:42:00,75.666,75.666,75.635,75.644,91170000.0
2007-11-12 22:43:00,75.641,75.643,75.622,75.622,67640000.0
2007-11-12 22:44:00,75.608,75.612,75.591,75.592,41210000.0
2007-11-12 22:45:00,75.621,75.621,75.577,75.577,76210000.0
2007-11-12 22:46:00,75.551,75.553,75.543,75.549,72200000.0
2007-11-12 22:47:00,75.557,75.557,75.549,75.55,67690000.0
2007-11-12 22:48:00,75.573,75.573,75.539,75.558,68820000.0
2007-11-12 22:49:00,75.567,75.573,75.554,75.555,71720000.0
2007-11-12 22:50:00,75.536,75.54,75.508,75.508,96670000.0
2007-11-12 22:51:00,75.517,75.517,75.44,75.44,50430000.0
2007-11-12 22:52:00,75.432,75.441,75.408,75.437,63480000.0
2007-11-12 22:53:00,75.441,75.478,75.441,75.471,76640000.0
2007-11-12 22:54:00,75.492,75.492,75.466,75.482,64810000.0
2007-11-12 22:55:00,75.474,75.476,75.434,75.441,77500000.0
2007-11-12 22:56:00,75.43,75.442,75.419,75.419,118430000.0
2007-11-12 22:57:00,75.436,75.436,75.403,75.417,90850000.0
2007-11-12 22:58:00,75.43,75.431,75.415,75.422,116530000.0
2007-11-12 22:59:00,75.41,75.424,75.409,75.413,56750000.0
2007-11-12 23:00:00,75.421,75.449,75.413,75.437,49720000.0
2007-11-12 23:01:00,75.441,75.457,75.386,75.386,61890000.0
2007-11-12 23:02:00,75.37,75.37,75.356,75.357,77080000.0
2007-11-12 23:03:00,75.347,75.382,75.347,75.378,72690000.0
2007-11-12 23:04:00,75.391,75.412,75.39,75.411,78220000.0
2007-11-12 23:05:00,75.399,75.4,75.376,75.378,86280000.0
2007-11-12 23:06:00,75.391,75.405,75.371,75.374,65410000.0
2007-11-12 23:07:00,75.36,75.369,75.359,75.365,103930000.0
2007-11-12 23:08:00,75.377,75.389,75.377,75.379,137550000.0
2007-11-12 23:09:00,75.395,75.396,75.348,75.37,135120000.0
2007-11-12 23:10:00,75.358,75.364,75.353,75.356,144810000.0
2007-11-12 23:11:00,75.352,75.352,75.341,75.341,83270000.0
2007-11-12 23:12:00,75.339,75.341,75.306,75.328,73250000.0
2007-11-12 23:13:00,75.31,75.312,75.296,75.296,74220000.0
2007-11-12 23:14:00,75.274,75.274,75.262,75.267,108560000.0
2007-11-12 23:15:00,75.293,75.293,75.258,75.277,67390000.0
2007-11-12 23:16:00,75.262,75.274,75.262,75.265,45280000.0
2007-11-12 23:17:00,75.27,75.27,75.254,75.265,32170000.0
2007-11-12 23:18:00,75.252,75.27,75.252,75.254,28540000.0
2007-11-12 23:19:00,75.262,75.284,75.255,75.284,59480000.0
2007-11-12 23:20:00,75.302,75.338,75.302,75.33,30330000.0
2007-11-12 23:21:00,75.36,75.36,75.338,75.351,44350000.0
2007-11-12 23:22:00,75.341,75.346,75.307,75.333,75290000.0
2007-11-12 23:23:00,75.306,75.308,75.265,75.274,83660000.0
2007-11-12 23:24:00,75.292,75.292,75.256,75.263,104930000.0
2007-11-12 23:25:00,75.248,75.249,75.245,75.249,117550000.0
2007-11-12 23:26:00,75.296,75.297,75.266,75.296,54220000.0
2007-11-12 23:27:00,75.29,75.319,75.277,75.295,148630000.0
2007-11-12 23:28:00,75.304,75.309,75.301,75.303,85000000.0
2007-11-12 23:29:00,75.275,75.276,75.263,75.274,53930000.0
2007-11-12 23:30:00,75.295,75.295,75.26,75.274,58090000.0
2007-11-12 23:31:00,75.257,75.257,75.252,75.256,12600000.0
2007-11-12 23:32:00,75.248,75.249,75.246,75.246,43780000.0
2007-11-12 23:33:00,75.275,75.279,75.266,75.266,40150000.0
2007-11-12 23:34:00,75.255,75.26,75.254,75.258,95910000.0
2007-11-12 23:35:00,75.269,75.27,75.267,75.269,103760000.0
2007-11-12 23:36:00,75.299,75.299,75.253,75.253,43590000.0
2007-11-12 23:37:00,75.244,75.253,75.224,75.239,34980000.0
2007-11-12 23:38:00,75.233,75.241,75.222,75.222,35470000.0
2007-11-12 23:39:00,75.229,75.238,75.195,75.206,83350000.0
2007-11-12 23:40:00,75.168,75.17,75.168,75.169,77220000.0
2007-11-12 23:41:00,75.174,75.175,75.162,75.166,147330000.0
2007-11-12 23:42:00,75.18,75.181,75.155,75.155,94650000.0
2007-11-12 23:43:00,75.161,75.169,75.159,75.159,88600000.0
2007-11-12 23:44:00,75.14,75.141,75.132,75.136,48110000.0
2007-11-12 23:45:00,75.162,75.166,75.149,75.166,40270000.0
2007-11-12 23:46:00,75.159,75.164,75.149,75.15,72890000.0
2007-11-12 23:47:00,75.144,75.145,75.132,75.135,54180000.0
2007-11-12 23:48:00,75.161,75.162,75.131,75.131,48800000.0
2007-11-12 23:49:00,75.134,75.137,75.127,75.127,80180000.0
2007-11-12 23:50:00,75.117,75.124,75.115,75.124,81680000.0
2007-11-12 23:51:00,75.147,75.148,75.141,75.142,38830000.0
2007-11-12 23:52:00,75.139,75.14,75.138,75.138,70140000.0
2007-11-12 23:53:00,75.146,75.147,75.139,75.139,40080000.0
2007-11-12 23:54:00,75.168,75.169,75.14,75.149,92700000.0
2007-11-12 23:55:00,75.137,75.142,75.131,75.134,71970000.0
2007-11-12 23:56:00,75.134,75.139,75.129,75.131,59200000.0
2007-11-12 23:57:00,75.163,75.163,75.131,75.136,50640000.0
2007-11-12 23:58:00,75.118,75.125,75.118,75.12,122680000.0
2007-11-12 23:59:00,75.124,75.124,75.111,75.117,107140000.0
2007-11-13 00:00:00,75.147,75.147,75.097,75.097,58730000.0
2007-11-13 00:01:00,75.093,75.106,75.067,75.106,63530000.0
2007-11-13 00:02:00,75.092,75.098,75.076,75.09,52780000.0
2007-11-13 00:03:00,75.104,75.111,75.055,75.076,26350000.0
2007-11-13 00:04:00,75.026,75.028,75.019,75.019,83190000.0
2007-11-13 00:05:00,75.011,75.015,75.004,75.013,98040000.0
2007-11-13 00:06:00,75.043,75.043,74.976,74.976,82940000.0
2007-11-13 00:07:00,74.953,74.975,74.953,74.975,77360000.0
2007-11-13 00:08:00,74.993,75.01,74.97,74.97,93640000.0
2007-11-13 00:09:00,74.993,75.011,74.965,75.011,127100000.0
2007-11-13 00:10:00,75.002,75.023,74.991,74.991,76820000.0
2007-11-13 00:11:00,75.006,75.031,75.006,75.011,101390000.0
2007-11-13 00:12:00,75.049,75.052,75.018,75.03,77640000.0
2007-11-13 00:13:00,75.052,75.057,75.043,75.055,85690000.0
2007-11-13 00:14:00,75.052,75.068,75.05,75.059,60950000.0
2007-11-13 00:15:00,75.093,75.093,75.073,75.087,70880000.0
2007-11-13 00:17:00,75.092,75.093,75.083,75.084,47040000.0
2007-11-13 00:18:00,75.108,75.108,75.084,75.103,89240000.0
2007-11-13 00:19:00,75.137,75.159,75.117,75.154,54930000.0
2007-11-13 00:20:00,75.166,75.182,75.159,75.177,88140000.0
2007-11-13 00:21:00,75.206,75.213,75.189,75.189,80180000.0
2007-11-13 00:22:00,75.185,75.242,75.179,75.206,120220000.0
2007-11-13 00:23:00,75.226,75.244,75.221,75.237,106070000.0
2007-11-13 00:24:00,75.283,75.284,75.226,75.234,96020000.0
2007-11-13 00:25:00,75.234,75.24,75.216,75.223,119850000.0
2007-11-13 00:26:00,75.205,75.21,75.204,75.209,147300000.0
2007-11-13 00:27:00,75.215,75.221,75.186,75.197,151750000.0
2007-11-13 00:28:00,75.193,75.193,75.174,75.181,48510000.0
2007-11-13 00:29:00,75.169,75.171,75.166,75.166,67540000.0
2007-11-13 00:30:00,75.203,75.203,75.184,75.189,123390000.0
2007-11-13 00:31:00,75.201,75.201,75.195,75.197,136290000.0
2007-11-13 00:32:00,75.213,75.223,75.211,75.217,65140000.0
2007-11-13 00:33:00,75.238,75.238,75.21,75.211,130340000.0
2007-11-13 00:34:00,75.194,75.203,75.186,75.186,132670000.0
2007-11-13 00:35:00,75.187,75.192,75.183,75.192,101990000.0
2007-11-13 00:36:00,75.224,75.225,75.177,75.192,114430000.0
2007-11-13 00:37:00,75.205,75.222,75.205,75.215,111480000.0
2007-11-13 00:38:00,75.225,75.23,75.222,75.223,72580000.0
2007-11-13 00:39:00,75.249,75.249,75.207,75.207,132860000.0
2007-11-13 00:40:00,75.195,75.203,75.195,75.203,72890000.0
2007-11-13 00:41:00,75.194,75.2,75.191,75.197,97180000.0
2007-11-13 00:42:00,75.235,75.236,75.23,75.231,54710000.0
2007-11-13 00:43:00,75.206,75.206,75.199,75.2,36750000.0
2007-11-13 00:44:00,75.204,75.204,75.194,75.195,39520000.0
2007-11-13 00:45:00,75.223,75.223,75.207,75.218,66480000.0
2007-11-13 00:47:00,75.22,75.225,75.219,75.222,50310000.0
2007-11-13 00:48:00,75.25,75.25,75.223,75.235,99630000.0
2007-11-13 00:49:00,75.217,75.218,75.211,75.216,50230000.0
2007-11-13 00:50:00,75.211,75.225,75.211,75.212,93870000.0
2007-11-13 00:51:00,75.23,75.23,75.204,75.215,90250000.0
2007-11-13 00:52:00,75.227,75.237,75.221,75.23,138520000.0
2007-11-13 00:53:00,75.247,75.254,75.242,75.254,123250000.0
2007-11-13 00:54:00,75.287,75.287,75.25,75.262,107560000.0
2007-11-13 00:56:00,75.242,75.254,75.242,75.254,52700000.0
2007-11-13 00:57:00,75.279,75.279,75.255,75.255,94140000.0
2007-11-13 00:58:00,75.236,75.236,75.228,75.228,56930000.0
2007-11-13 01:00:00,75.256,75.257,75.212,75.232,41670000.0
2007-11-13 01:01:00,75.205,75.209,75.199,75.209,91600000.0
2007-11-13 01:02:00,75.197,75.197,75.179,75.179,57250000.0
2007-11-13 01:03:00,75.21,75.21,75.185,75.209,98960000.0
2007-11-13 01:04:00,75.218,75.219,75.215,75.215,74340000.0
2007-11-13 01:05:00,75.205,75.211,75.198,75.199,129870000.0
2007-11-13 01:06:00,75.223,75.223,75.19,75.206,113270000.0
2007-11-13 01:07:00,75.192,75.197,75.191,75.195,106610000.0
2007-11-13 01:08:00,75.186,75.197,75.162,75.162,131010000.0
2007-11-13 01:09:00,75.186,75.205,75.185,75.204,151100000.0
2007-11-13 01:10:00,75.199,75.206,75.198,75.2,172660000.0
2007-11-13 01:11:00,75.185,75.188,75.181,75.182,49750000.0
2007-11-13 01:12:00,75.221,75.221,75.196,75.196,76890000.0
2007-11-13 01:13:00,75.197,75.221,75.197,75.201,132550000.0
2007-11-13 01:15:00,75.226,75.233,75.21,75.221,58200000.0
2007-11-13 01:16:00,75.231,75.252,75.231,75.249,104900000.0
2007-11-13 01:18:00,75.276,75.28,75.25,75.25,66280000.0
2007-11-13 01:20:00,75.248,75.25,75.247,75.248,57870000.0
2007-11-13 01:21:00,75.261,75.261,75.234,75.249,99190000.0
2007-11-13 01:22:00,75.24,75.245,75.232,75.245,61110000.0
2007-11-13 01:23:00,75.237,75.245,75.233,75.233,101780000.0
2007-11-13 01:24:00,75.255,75.255,75.239,75.239,88520000.0
2007-11-13 01:26:00,75.23,75.235,75.23,75.235,51610000.0
2007-11-13 01:27:00,75.244,75.245,75.229,75.232,100870000.0
2007-11-13 01:28:00,75.24,75.24,75.237,75.237,60320000.0
2007-11-13 01:30:00,75.263,75.263,75.252,75.256,49840000.0
2007-11-13 01:31:00,75.264,75.275,75.254,75.275,85280000.0
2007-11-13 01:32:00,75.27,75.275,75.263,75.275,56050000.0
2007-11-13 01:33:00,75.306,75.306,75.283,75.295,77750000.0
2007-11-13 01:34:00,75.287,75.303,75.287,75.295,83710000.0
2007-11-13 01:35:00,75.287,75.302,75.283,75.29,122610000.0
2007-11-13 01:36:00,75.323,75.328,75.305,75.311,111820000.0
2007-11-13 01:37:00,75.297,75.304,75.29,75.29,83480000.0
2007-11-13 01:38:00,75.283,75.289,75.28,75.285,122560000.0
2007-11-13 01:39:00,75.309,75.318,75.284,75.291,139810000.0
2007-11-13 01:40:00,75.267,75.28,75.256,75.256,156440000.0
2007-11-13 01:41:00,75.273,75.282,75.273,75.278,50100000.0
2007-11-13 01:42:00,75.307,75.307,75.297,75.297,71850000.0
2007-11-13 01:43:00,75.262,75.263,75.254,75.258,122550000.0
2007-11-13 01:44:00,75.251,75.254,75.242,75.25,151940000.0
2007-11-13 01:45:00,75.268,75.27,75.246,75.252,67800000.0
2007-11-13 01:46:00,75.255,75.257,75.251,75.255,132040000.0
2007-11-13 01:47:00,75.273,75.303,75.273,75.303,132110000.0
2007-11-13 01:48:00,75.325,75.325,75.29,75.3,98720000.0
2007-11-13 01:49:00,75.284,75.303,75.282,75.29,114920000.0
2007-11-13 01:50:00,75.293,75.298,75.231,75.272,113320000.0
2007-11-13 01:51:00,75.298,75.299,75.272,75.296,74640000.0
2007-11-13 01:52:00,75.292,75.313,75.274,75.311,123220000.0
2007-11-13 01:53:00,75.298,75.298,75.274,75.281,72740000.0
2007-11-13 01:54:00,75.292,75.292,75.277,75.282,102330000.0
2007-11-13 01:55:00,75.282,75.284,75.271,75.279,56400000.0
2007-11-13 01:56:00,75.299,75.299,75.297,75.298,43670000.0
2007-11-13 01:57:00,75.319,75.319,75.294,75.295,40350000.0
2007-11-13 01:58:00,75.306,75.308,75.299,75.307,67970000.0
2007-11-13 02:00:00,75.333,75.348,75.328,75.348,10330000.0
2007-11-13 02:01:00,75.344,75.351,75.317,75.322,80560000.0
2007-11-13 02:02:00,75.306,75.306,75.29,75.29,78110000.0
2007-11-13 02:03:00,75.309,75.309,75.261,75.261,41050000.0
2007-11-13 02:04:00,75.264,75.264,75.219,75.231,48340000.0
2007-11-13 02:05:00,75.233,75.233,75.214,75.214,41390000.0
2007-11-13 02:06:00,75.25,75.25,75.197,75.215,69340000.0
2007-11-13 02:07:00,75.197,75.211,75.174,75.197,105080000.0
2007-11-13 02:08:00,75.207,75.207,75.2,75.205,96170000.0
2007-11-13 02:09:00,75.242,75.242,75.214,75.214,67690000.0
2007-11-13 02:10:00,75.203,75.226,75.203,75.226,124170000.0
2007-11-13 02:11:00,75.216,75.223,75.203,75.215,105370000.0
2007-11-13 02:12:00,75.246,75.246,75.224,75.236,101690000.0
2007-11-13 02:13:00,75.252,75.272,75.252,75.272,130630000.0
2007-11-13 02:14:00,75.247,75.256,75.247,75.256,120820000.0
2007-11-13 02:15:00,75.286,75.286,75.25,75.261,81830000.0
2007-11-13 02:17:00,75.264,75.264,75.234,75.251,139150000.0
2007-11-13 02:18:00,75.277,75.277,75.263,75.263,96300000.0
2007-11-13 02:19:00,75.251,75.272,75.251,75.267,51370000.0
2007-11-13 02:20:00,75.259,75.267,75.259,75.265,120080000.0
2007-11-13 02:21:00,75.312,75.312,75.278,75.291,142980000.0
2007-11-13 02:22:00,75.272,75.287,75.272,75.284,136350000.0
2007-11-13 02:23:00,75.3,75.316,75.3,75.308,78600000.0
2007-11-13 02:24:00,75.33,75.33,75.296,75.296,115360000.0
2007-11-13 02:25:00,75.303,75.316,75.303,75.316,115380000.0
2007-11-13 02:26:00,75.31,75.317,75.309,75.313,79660000.0
2007-11-13 02:27:00,75.352,75.352,75.323,75.333,96640000.0
2007-11-13 02:28:00,75.349,75.373,75.349,75.373,56410000.0
2007-11-13 02:29:00,75.374,75.387,75.374,75.378,58530000.0
2007-11-13 02:30:00,75.403,75.403,75.384,75.389,77450000.0
2007-11-13 02:31:00,75.397,75.408,75.396,75.404,14440000.0
2007-11-13 02:32:00,75.417,75.439,75.398,75.428,75050000.0
2007-11-13 02:33:00,75.462,75.462,75.423,75.44,41640000.0
2007-11-13 02:34:00,75.449,75.45,75.446,75.447,108260000.0
2007-11-13 02:35:00,75.453,75.454,75.443,75.454,115360000.0
2007-11-13 02:36:00,75.483,75.483,75.454,75.475,98800000.0
2007-11-13 02:37:00,75.47,75.503,75.47,75.503,73510000.0
2007-11-13 02:38:00,75.505,75.547,75.505,75.547,69090000.0
2007-11-13 02:39:00,75.571,75.571,75.52,75.534,88720000.0
2007-11-13 02:40:00,75.517,75.533,75.495,75.501,76640000.0
2007-11-13 02:41:00,75.513,75.534,75.502,75.534,28850000.0
2007-11-13 02:42:00,75.549,75.549,75.489,75.492,47490000.0
2007-11-13 02:43:00,75.493,75.493,75.472,75.481,40850000.0
2007-11-13 02:44:00,75.494,75.519,75.489,75.506,71190000.0
2007-11-13 02:45:00,75.545,75.545,75.503,75.513,96270000.0
2007-11-13 02:46:00,75.521,75.527,75.52,75.527,94670000.0
2007-11-13 02:47:00,75.501,75.523,75.501,75.517,62470000.0
2007-11-13 02:48:00,75.544,75.544,75.523,75.523,118920000.0
2007-11-13 02:49:00,75.5,75.508,75.5,75.505,113100000.0
2007-11-13 02:50:00,75.517,75.519,75.51,75.51,103260000.0
2007-11-13 02:51:00,75.544,75.544,75.513,75.526,136520000.0
2007-11-13 02:52:00,75.515,75.521,75.503,75.516,130710000.0
2007-11-13 02:53:00,75.511,75.526,75.511,75.526,82710000.0
2007-11-13 02:54:00,75.524,75.549,75.524,75.539,100750000.0
2007-11-13 02:55:00,75.527,75.54,75.522,75.536,149790000.0
2007-11-13 02:56:00,75.552,75.563,75.541,75.559,97540000.0
2007-11-13 02:57:00,75.583,75.583,75.551,75.551,52730000.0
2007-11-13 02:58:00,75.564,75.598,75.558,75.586,128060000.0
2007-11-13 02:59:00,75.582,75.608,75.577,75.577,146830000.0
2007-11-13 03:00:00,75.605,75.605,75.554,75.568,136300000.0
2007-11-13 03:01:00,75.574,75.574,75.562,75.562,73900000.0
2007-11-13 03:02:00,75.571,75.576,75.556,75.556,121870000.0
2007-11-13 03:03:00,75.565,75.565,75.527,75.547,128440000.0
2007-11-13 03:04:00,75.549,75.558,75.549,75.555,72860000.0
2007-11-13 03:05:00,75.544,75.551,75.536,75.536,98130000.0
2007-11-13 03:06:00,75.552,75.552,75.521,75.521,60400000.0
2007-11-13 03:07:00,75.53,75.536,75.524,75.536,55780000.0
2007-11-13 03:08:00,75.524,75.524,75.5,75.5,74060000.0
2007-11-13 03:09:00,75.507,75.521,75.5,75.515,12380000.0
2007-11-13 03:10:00,75.5,75.503,75.481,75.481,12050000.0
2007-11-13 03:11:00,75.468,75.468,75.451,75.457,58070000.0
2007-11-13 03:12:00,75.485,75.485,75.472,75.477,76930000.0
2007-11-13 03:13:00,75.482,75.482,75.474,75.478,14270000.0
2007-11-13 03:14:00,75.474,75.54,75.474,75.54,104310000.0
2007-11-13 03:15:00,75.575,75.575,75.526,75.526,59090000.0
2007-11-13 03:16:00,75.529,75.533,75.513,75.513,63470000.0
2007-11-13 03:17:00,75.518,75.533,75.517,75.533,89790000.0
2007-11-13 03:18:00,75.561,75.561,75.547,75.549,12590000.0
2007-11-13 03:19:00,75.532,75.539,75.528,75.539,14870000.0
2007-11-13 03:20:00,75.53,75.542,75.522,75.536,60670000.0
2007-11-13 03:21:00,75.57,75.57,75.527,75.537,86590000.0
2007-11-13 03:22:00,75.528,75.528,75.528,75.528,2630000.0
2007-11-13 03:23:00,75.536,75.536,75.529,75.53,84420000.0
2007-11-13 03:24:00,75.559,75.559,75.534,75.536,8830000.0
2007-11-13 03:25:00,75.527,75.531,75.513,75.513,98020000.0
2007-11-13 03:26:00,75.499,75.505,75.499,75.505,78490000.0
2007-11-13 03:27:00,75.542,75.542,75.506,75.514,63960000.0
2007-11-13 03:28:00,75.52,75.536,75.52,75.536,83300000.0
2007-11-13 03:29:00,75.557,75.6,75.557,75.59,83120000.0
2007-11-13 03:30:00,75.611,75.664,75.606,75.661,32500000.0
2007-11-13 03:31:00,75.683,75.74,75.681,75.74,52780000.0
2007-11-13 03:32:00,75.738,75.75,75.714,75.714,43440000.0
2007-11-13 03:33:00,75.752,75.752,75.708,75.708,66820000.0
2007-11-13 03:34:00,75.688,75.7,75.666,75.691,95760000.0
2007-11-13 03:35:00,75.699,75.722,75.696,75.717,98030000.0
2007-11-13 03:36:00,75.743,75.743,75.695,75.701,68670000.0
2007-11-13 03:37:00,75.709,75.715,75.704,75.715,130070000.0
2007-11-13 03:38:00,75.711,75.726,75.71,75.71,103060000.0
2007-11-13 03:39:00,75.745,75.745,75.712,75.712,99120000.0
2007-11-13 03:40:00,75.714,75.714,75.7,75.7,139550000.0
2007-11-13 03:41:00,75.711,75.743,75.706,75.743,130360000.0
2007-11-13 03:42:00,75.777,75.777,75.727,75.734,77980000.0
2007-11-13 03:43:00,75.718,75.718,75.709,75.709,108130000.0
2007-11-13 03:44:00,75.718,75.723,75.709,75.723,152700000.0
2007-11-13 03:45:00,75.755,75.755,75.734,75.734,96820000.0
2007-11-13 03:47:00,75.736,75.736,75.728,75.735,114940000.0
2007-11-13 03:48:00,75.78,75.78,75.741,75.741,158080000.0
2007-11-13 03:49:00,75.754,75.781,75.754,75.781,134420000.0
2007-11-13 03:50:00,75.8,75.816,75.8,75.816,82880000.0
2007-11-13 03:51:00,75.846,75.846,75.805,75.815,110360000.0
2007-11-13 03:52:00,75.825,75.839,75.824,75.824,121410000.0
2007-11-13 03:53:00,75.809,75.819,75.795,75.812,79220000.0
2007-11-13 03:54:00,75.846,75.853,75.831,75.835,104720000.0
2007-11-13 03:55:00,75.855,75.922,75.849,75.922,50760000.0
2007-11-13 03:56:00,75.926,75.973,75.919,75.973,65990000.0
2007-11-13 03:57:00,76.005,76.005,75.955,75.955,82570000.0
2007-11-13 03:58:00,75.922,75.922,75.913,75.913,3760000.0
2007-11-13 03:59:00,75.888,75.905,75.861,75.893,140470000.0
2007-11-13 04:00:00,75.913,75.927,75.898,75.915,137950000.0
2007-11-13 04:01:00,75.914,75.919,75.893,75.902,84180000.0
2007-11-13 04:02:00,75.876,75.887,75.84,75.848,117910000.0
2007-11-13 04:03:00,75.839,75.875,75.839,75.868,121860000.0
2007-11-13 04:04:00,75.86,75.86,75.824,75.824,76490000.0
2007-11-13 04:05:00,75.818,75.818,75.789,75.792,104240000.0
2007-11-13 04:06:00,75.83,75.83,75.797,75.802,65800000.0
2007-11-13 04:07:00,75.812,75.83,75.807,75.825,58080000.0
2007-11-13 04:08:00,75.822,75.843,75.822,75.827,75170000.0
2007-11-13 04:09:00,75.858,75.858,75.837,75.847,9060000.0
2007-11-13 04:10:00,75.836,75.84,75.836,75.84,2630000.0
2007-11-13 04:11:00,75.832,75.856,75.832,75.856,139430000.0
2007-11-13 04:12:00,75.869,75.885,75.851,75.875,147470000.0
2007-11-13 04:13:00,75.877,75.887,75.877,75.879,87650000.0
2007-11-13 04:14:00,75.892,75.915,75.892,75.895,115670000.0
2007-11-13 04:15:00,75.894,75.928,75.894,75.916,112990000.0
2007-11-13 04:16:00,75.905,75.91,75.89,75.894,73420000.0
2007-11-13 04:17:00,75.895,75.904,75.878,75.878,100230000.0
2007-11-13 04:18:00,75.919,75.919,75.876,75.876,52030000.0
2007-11-13 04:19:00,75.879,75.885,75.871,75.871,57660000.0
2007-11-13 04:20:00,75.883,75.901,75.873,75.901,82250000.0
2007-11-13 04:21:00,75.924,75.924,75.896,75.903,12960000.0
2007-11-13 04:22:00,75.91,75.91,75.863,75.863,58510000.0
2007-11-13 04:23:00,75.866,75.866,75.853,75.858,83780000.0
2007-11-13 04:24:00,75.874,75.874,75.851,75.851,11460000.0
2007-11-13 04:25:00,75.864,75.864,75.846,75.848,59520000.0
2007-11-13 04:26:00,75.85,75.862,75.843,75.848,81660000.0
2007-11-13 04:27:00,75.874,75.874,75.863,75.863,4500000.0
2007-11-13 04:28:00,75.854,75.865,75.852,75.854,16040000.0
2007-11-13 04:29:00,75.839,75.839,75.829,75.83,66160000.0
2007-11-13 04:30:00,75.864,75.864,75.817,75.82,85260000.0
2007-11-13 04:31:00,75.82,75.82,75.797,75.797,13510000.0
2007-11-13 04:32:00,75.806,75.81,75.785,75.786,101560000.0
2007-11-13 04:33:00,75.83,75.83,75.788,75.81,54550000.0
2007-11-13 04:34:00,75.81,75.817,75.805,75.808,60160000.0
2007-11-13 04:35:00,75.815,75.815,75.8,75.815,79760000.0
2007-11-13 04:36:00,75.847,75.847,75.823,75.823,10700000.0
2007-11-13 04:37:00,75.796,75.814,75.794,75.814,56690000.0
2007-11-13 04:38:00,75.832,75.843,75.826,75.843,52550000.0
2007-11-13 04:39:00,75.873,75.873,75.831,75.84,85260000.0
2007-11-13 04:40:00,75.823,75.832,75.823,75.83,9430000.0
2007-11-13 04:41:00,75.822,75.829,75.821,75.826,105060000.0
2007-11-13 04:42:00,75.864,75.864,75.835,75.844,94430000.0
2007-11-13 04:43:00,75.836,75.841,75.824,75.828,66410000.0
2007-11-13 04:44:00,75.844,75.844,75.822,75.822,28280000.0
2007-11-13 04:45:00,75.824,75.861,75.824,75.847,85900000.0
2007-11-13 04:46:00,75.839,75.843,75.825,75.837,52120000.0
2007-11-13 04:47:00,75.833,75.844,75.83,75.83,105680000.0
2007-11-13 04:48:00,75.864,75.864,75.826,75.845,132980000.0
2007-11-13 04:49:00,75.833,75.833,75.819,75.822,64570000.0
2007-11-13 04:50:00,75.837,75.853,75.831,75.853,58830000.0
2007-11-13 04:51:00,75.862,75.862,75.842,75.848,69960000.0
2007-11-13 04:52:00,75.851,75.862,75.833,75.848,121490000.0
2007-11-13 04:53:00,75.828,75.833,75.821,75.821,49870000.0
2007-11-13 04:54:00,75.847,75.847,75.746,75.746,64240000.0
2007-11-13 04:55:00,75.73,75.73,75.687,75.691,62130000.0
2007-11-13 04:56:00,75.694,75.694,75.664,75.664,75050000.0
2007-11-13 04:57:00,75.692,75.692,75.637,75.667,80280000.0
2007-11-13 04:58:00,75.648,75.661,75.628,75.631,55570000.0
2007-11-13 04:59:00,75.628,75.642,75.621,75.627,61790000.0
2007-11-13 05:00:00,75.642,75.663,75.642,75.658,58180000.0
2007-11-13 05:01:00,75.656,75.709,75.651,75.678,70260000.0
2007-11-13 05:02:00,75.691,75.721,75.677,75.721,39870000.0
2007-11-13 05:03:00,75.74,75.74,75.689,75.689,43870000.0
2007-11-13 05:04:00,75.698,75.723,75.695,75.7,110230000.0
2007-11-13 05:05:00,75.701,75.714,75.701,75.706,138290000.0
2007-11-13 05:06:00,75.744,75.744,75.704,75.704,121870000.0
2007-11-13 05:07:00,75.717,75.717,75.693,75.708,90480000.0
2007-11-13 05:08:00,75.702,75.739,75.702,75.737,72890000.0
2007-11-13 05:09:00,75.774,75.774,75.734,75.734,30590000.0
2007-11-13 05:10:00,75.738,75.739,75.737,75.739,54800000.0
2007-11-13 05:12:00,75.767,75.768,75.759,75.759,123810000.0
2007-11-13 05:13:00,75.725,75.728,75.725,75.728,45130000.0
2007-11-13 05:14:00,75.718,75.723,75.704,75.719,32950000.0
2007-11-13 05:15:00,75.758,75.758,75.751,75.751,33250000.0
2007-11-13 05:16:00,75.71,75.717,75.71,75.717,24310000.0
2007-11-13 05:17:00,75.708,75.722,75.703,75.71,73950000.0
2007-11-13 05:18:00,75.744,75.744,75.703,75.703,65660000.0
2007-11-13 05:19:00,75.709,75.722,75.706,75.71,135010000.0
2007-11-13 05:20:00,75.721,75.734,75.721,75.734,100690000.0
2007-11-13 05:21:00,75.752,75.752,75.724,75.727,93140000.0
2007-11-13 05:22:00,75.71,75.716,75.709,75.716,105020000.0
2007-11-13 05:24:00,75.753,75.753,75.705,75.717,97920000.0
2007-11-13 05:25:00,75.719,75.725,75.719,75.725,42790000.0
2007-11-13 05:26:00,75.721,75.741,75.721,75.732,40930000.0
2007-11-13 05:27:00,75.753,75.753,75.713,75.713,30650000.0
2007-11-13 05:28:00,75.715,75.715,75.69,75.69,50020000.0
2007-11-13 05:29:00,75.698,75.714,75.696,75.714,19760000.0
2007-11-13 05:30:00,75.735,75.735,75.697,75.698,43870000.0
2007-11-13 05:31:00,75.686,75.69,75.673,75.679,44190000.0
2007-11-13 05:32:00,75.676,75.678,75.655,75.66,105320000.0
2007-11-13 05:33:00,75.691,75.691,75.664,75.664,87150000.0
2007-11-13 05:34:00,75.648,75.652,75.645,75.647,67000000.0
2007-11-13 05:35:00,75.641,75.662,75.641,75.649,86580000.0
2007-11-13 05:36:00,75.645,75.673,75.639,75.639,131210000.0
2007-11-13 05:37:00,75.64,75.646,75.639,75.645,101300000.0
2007-11-13 05:38:00,75.635,75.644,75.631,75.639,158230000.0
2007-11-13 05:39:00,75.667,75.667,75.624,75.624,113020000.0
2007-11-13 05:40:00,75.605,75.61,75.592,75.592,81050000.0
2007-11-13 05:41:00,75.575,75.575,75.556,75.562,81270000.0
2007-11-13 05:42:00,75.594,75.594,75.563,75.563,100210000.0
2007-11-13 05:43:00,75.548,75.549,75.533,75.539,71200000.0
2007-11-13 05:44:00,75.53,75.536,75.521,75.536,81520000.0
2007-11-13 05:45:00,75.572,75.572,75.533,75.533,72260000.0
2007-11-13 05:46:00,75.54,75.542,75.531,75.531,35390000.0
2007-11-13 05:47:00,75.538,75.544,75.534,75.537,77510000.0
2007-11-13 05:48:00,75.572,75.572,75.533,75.542,72770000.0
2007-11-13 05:49:00,75.542,75.557,75.542,75.548,125270000.0
2007-11-13 05:50:00,75.543,75.564,75.543,75.564,88180000.0
2007-11-13 05:51:00,75.59,75.59,75.546,75.566,90530000.0
2007-11-13 05:52:00,75.569,75.582,75.558,75.582,77020000.0
2007-11-13 05:53:00,75.578,75.591,75.574,75.588,92650000.0
2007-11-13 05:54:00,75.607,75.607,75.565,75.57,58020000.0
2007-11-13 05:55:00,75.56,75.574,75.555,75.56,45160000.0
2007-11-13 05:56:00,75.565,75.565,75.552,75.552,77870000.0
2007-11-13 05:57:00,75.595,75.595,75.562,75.562,84420000.0
2007-11-13 05:58:00,75.562,75.585,75.562,75.576,74540000.0
2007-11-13 05:59:00,75.57,75.577,75.568,75.568,79880000.0
2007-11-13 06:00:00,75.593,75.593,75.548,75.552,60980000.0
2007-11-13 06:01:00,75.557,75.564,75.552,75.552,70880000.0
2007-11-13 06:02:00,75.573,75.577,75.572,75.577,67490000.0
2007-11-13 06:03:00,75.615,75.615,75.594,75.594,41430000.0
2007-11-13 06:04:00,75.569,75.57,75.566,75.569,105540000.0
2007-11-13 06:05:00,75.58,75.587,75.58,75.586,104510000.0
2007-11-13 06:06:00,75.612,75.612,75.551,75.553,91270000.0
2007-11-13 06:07:00,75.532,75.532,75.497,75.503,67410000.0
2007-11-13 06:08:00,75.506,75.506,75.494,75.494,59960000.0
2007-11-13 06:09:00,75.524,75.524,75.488,75.494,78850000.0
2007-11-13 06:10:00,75.5,75.507,75.5,75.505,76780000.0
2007-11-13 06:11:00,75.508,75.508,75.5,75.5,30260000.0
2007-11-13 06:12:00,75.515,75.515,75.501,75.501,52060000.0
2007-11-13 06:13:00,75.491,75.528,75.491,75.528,45150000.0
2007-11-13 06:14:00,75.527,75.527,75.512,75.512,66950000.0
2007-11-13 06:15:00,75.545,75.545,75.522,75.522,98020000.0
2007-11-13 06:16:00,75.529,75.534,75.522,75.522,91230000.0
2007-11-13 06:17:00,75.518,75.526,75.511,75.526,62480000.0
2007-11-13 06:18:00,75.541,75.541,75.513,75.528,113840000.0
2007-11-13 06:19:00,75.528,75.532,75.514,75.525,110160000.0
2007-11-13 06:20:00,75.539,75.549,75.539,75.545,99500000.0
2007-11-13 06:21:00,75.572,75.572,75.544,75.563,137490000.0
2007-11-13 06:22:00,75.58,75.594,75.58,75.587,119560000.0
2007-11-13 06:23:00,75.567,75.571,75.553,75.566,73260000.0
2007-11-13 06:24:00,75.582,75.582,75.554,75.565,92230000.0
2007-11-13 06:25:00,75.573,75.603,75.573,75.603,127860000.0
2007-11-13 06:26:00,75.618,75.642,75.604,75.604,82860000.0
2007-11-13 06:27:00,75.635,75.635,75.617,75.619,48130000.0
2007-11-13 06:28:00,75.602,75.616,75.602,75.616,105510000.0
2007-11-13 06:29:00,75.615,75.626,75.602,75.626,136150000.0
2007-11-13 06:30:00,75.642,75.642,75.565,75.565,134110000.0
2007-11-13 06:31:00,75.562,75.562,75.537,75.539,78110000.0
2007-11-13 06:32:00,75.528,75.53,75.512,75.521,101320000.0
2007-11-13 06:33:00,75.547,75.55,75.52,75.542,114800000.0
2007-11-13 06:34:00,75.528,75.532,75.509,75.532,72650000.0
2007-11-13 06:35:00,75.542,75.542,75.519,75.519,97720000.0
2007-11-13 06:36:00,75.546,75.546,75.511,75.513,50540000.0
2007-11-13 06:37:00,75.521,75.533,75.514,75.522,54520000.0
2007-11-13 06:38:00,75.539,75.554,75.533,75.554,81950000.0
2007-11-13 06:39:00,75.56,75.56,75.539,75.542,12820000.0
2007-11-13 06:40:00,75.543,75.563,75.533,75.555,76280000.0
2007-11-13 06:41:00,75.551,75.565,75.551,75.559,68080000.0
2007-11-13 06:42:00,75.583,75.583,75.557,75.567,28730000.0
2007-11-13 06:43:00,75.562,75.587,75.562,75.57,51040000.0
2007-11-13 06:44:00,75.558,75.57,75.558,75.565,70580000.0
2007-11-13 06:45:00,75.604,75.604,75.584,75.589,127920000.0
2007-11-13 06:46:00,75.598,75.611,75.595,75.604,40610000.0
2007-11-13 06:47:00,75.602,75.627,75.602,75.627,33250000.0
2007-11-13 06:48:00,75.628,75.674,75.628,75.674,33480000.0
2007-11-13 06:49:00,75.679,75.685,75.673,75.673,21410000.0
2007-11-13 06:50:00,75.657,75.671,75.655,75.666,82280000.0
2007-11-13 06:51:00,75.695,75.695,75.663,75.678,65860000.0
2007-11-13 06:52:00,75.69,75.693,75.679,75.693,127330000.0
2007-11-13 06:53:00,75.712,75.734,75.703,75.734,112250000.0
2007-11-13 06:54:00,75.757,75.776,75.743,75.774,86020000.0
2007-11-13 06:55:00,75.765,75.78,75.761,75.761,113130000.0
2007-11-13 06:56:00,75.764,75.787,75.764,75.784,91460000.0
2007-11-13 06:57:00,75.813,75.813,75.772,75.772,93610000.0
2007-11-13 06:58:00,75.778,75.785,75.778,75.78,45520000.0
2007-11-13 06:59:00,75.761,75.783,75.761,75.783,42240000.0
2007-11-13 07:00:00,75.777,75.791,75.767,75.783,27310000.0
2007-11-13 07:01:00,75.797,75.797,75.779,75.779,47020000.0
2007-11-13 07:02:00,75.769,75.785,75.769,75.769,24410000.0
2007-11-13 07:03:00,75.813,75.813,75.783,75.783,46480000.0
2007-11-13 07:04:00,75.785,75.785,75.77,75.77,39360000.0
2007-11-13 07:05:00,75.777,75.777,75.763,75.767,110490000.0
2007-11-13 07:06:00,75.795,75.795,75.768,75.771,87160000.0
2007-11-13 07:07:00,75.77,75.773,75.759,75.759,70010000.0
2007-11-13 07:08:00,75.746,75.754,75.744,75.754,91920000.0
2007-11-13 07:09:00,75.782,75.782,75.74,75.74,131490000.0
2007-11-13 07:10:00,75.744,75.75,75.739,75.739,101720000.0
2007-11-13 07:11:00,75.721,75.722,75.704,75.704,155540000.0
2007-11-13 07:12:00,75.711,75.727,75.677,75.682,116200000.0
2007-11-13 07:13:00,75.683,75.686,75.671,75.686,92450000.0
2007-11-13 07:14:00,75.673,75.694,75.673,75.689,76180000.0
2007-11-13 07:15:00,75.723,75.723,75.701,75.701,92830000.0
2007-11-13 07:18:00,75.723,75.723,75.712,75.712,70750000.0
2007-11-13 07:19:00,75.699,75.699,75.696,75.698,35870000.0
2007-11-13 07:21:00,75.732,75.732,75.706,75.71,75630000.0
2007-11-13 07:22:00,75.719,75.733,75.714,75.733,124760000.0
2007-11-13 07:23:00,75.73,75.745,75.73,75.745,91140000.0
2007-11-13 07:24:00,75.759,75.759,75.72,75.729,87170000.0
2007-11-13 07:25:00,75.721,75.721,75.679,75.689,76040000.0
2007-11-13 07:26:00,75.68,75.695,75.68,75.695,91280000.0
2007-11-13 07:27:00,75.733,75.733,75.698,75.703,61020000.0
2007-11-13 07:28:00,75.688,75.695,75.68,75.687,46330000.0
2007-11-13 07:29:00,75.68,75.695,75.68,75.688,85990000.0
2007-11-13 07:30:00,75.722,75.722,75.696,75.716,80110000.0
2007-11-13 07:31:00,75.724,75.724,75.701,75.701,76960000.0
2007-11-13 07:32:00,75.685,75.685,75.68,75.681,88770000.0
2007-11-13 07:33:00,75.733,75.733,75.698,75.701,58270000.0
2007-11-13 07:34:00,75.709,75.726,75.709,75.726,79740000.0
2007-11-13 07:35:00,75.735,75.735,75.711,75.719,67070000.0
2007-11-13 07:36:00,75.754,75.754,75.717,75.728,41060000.0
2007-11-13 07:37:00,75.704,75.711,75.665,75.665,95350000.0
2007-11-13 07:38:00,75.643,75.647,75.594,75.636,97160000.0
2007-11-13 07:39:00,75.685,75.685,75.638,75.674,94510000.0
2007-11-13 07:40:00,75.659,75.675,75.659,75.668,70390000.0
2007-11-13 07:41:00,75.656,75.656,75.642,75.65,59160000.0
2007-11-13 07:42:00,75.68,75.68,75.642,75.642,76200000.0
2007-11-13 07:43:00,75.65,75.666,75.65,75.657,73430000.0
2007-11-13 07:44:00,75.672,75.687,75.67,75.67,34090000.0
2007-11-13 07:45:00,75.692,75.692,75.653,75.653,51720000.0
2007-11-13 07:46:00,75.656,75.666,75.642,75.666,39200000.0
2007-11-13 07:47:00,75.665,75.665,75.655,75.659,70710000.0
2007-11-13 07:48:00,75.679,75.679,75.615,75.615,93810000.0
2007-11-13 07:49:00,75.596,75.596,75.582,75.59,87340000.0
2007-11-13 07:50:00,75.593,75.615,75.593,75.615,62220000.0
2007-11-13 07:51:00,75.635,75.635,75.601,75.601,117760000.0
2007-11-13 07:52:00,75.59,75.595,75.582,75.587,94900000.0
2007-11-13 07:53:00,75.598,75.599,75.591,75.597,101590000.0
2007-11-13 07:54:00,75.635,75.635,75.607,75.609,128480000.0
2007-11-13 07:55:00,75.599,75.613,75.599,75.608,125150000.0
2007-11-13 07:56:00,75.616,75.623,75.61,75.623,71500000.0
2007-11-13 07:57:00,75.657,75.657,75.649,75.65,88980000.0
2007-11-13 07:58:00,75.607,75.63,75.597,75.624,124410000.0
2007-11-13 07:59:00,75.613,75.613,75.58,75.597,87620000.0
2007-11-13 08:00:00,75.596,75.623,75.596,75.609,49440000.0
2007-11-13 08:01:00,75.624,75.624,75.612,75.616,112210000.0
2007-11-13 08:02:00,75.628,75.636,75.62,75.636,133860000.0
2007-11-13 08:03:00,75.673,75.673,75.623,75.623,134520000.0
2007-11-13 08:04:00,75.609,75.624,75.609,75.621,81700000.0
2007-11-13 08:05:00,75.628,75.633,75.606,75.631,112500000.0
2007-11-13 08:06:00,75.659,75.659,75.633,75.65,108930000.0
2007-11-13 08:07:00,75.64,75.649,75.631,75.636,73270000.0
2007-11-13 08:08:00,75.628,75.636,75.626,75.626,97950000.0
2007-11-13 08:09:00,75.652,75.652,75.622,75.631,55710000.0
2007-11-13 08:10:00,75.613,75.64,75.613,75.637,61260000.0
2007-11-13 08:11:00,75.63,75.646,75.63,75.631,82580000.0
2007-11-13 08:12:00,75.67,75.67,75.634,75.634,9240000.0
2007-11-13 08:13:00,75.616,75.633,75.614,75.633,53310000.0
2007-11-13 08:14:00,75.642,75.663,75.635,75.663,56440000.0
2007-11-13 08:15:00,75.7,75.7,75.643,75.643,81120000.0
2007-11-13 08:16:00,75.643,75.645,75.633,75.645,11470000.0
2007-11-13 08:17:00,75.646,75.663,75.645,75.658,111840000.0
2007-11-13 08:18:00,75.687,75.687,75.663,75.663,117180000.0
2007-11-13 08:19:00,75.664,75.664,75.651,75.663,69440000.0
2007-11-13 08:20:00,75.657,75.664,75.653,75.662,102210000.0
2007-11-13 08:21:00,75.698,75.698,75.67,75.687,58260000.0
2007-11-13 08:22:00,75.672,75.683,75.671,75.671,50980000.0
2007-11-13 08:23:00,75.676,75.685,75.671,75.671,73950000.0
2007-11-13 08:24:00,75.703,75.703,75.666,75.668,7550000.0
2007-11-13 08:25:00,75.657,75.665,75.657,75.659,99640000.0
2007-11-13 08:26:00,75.666,75.666,75.66,75.662,50800000.0
2007-11-13 08:27:00,75.712,75.712,75.664,75.673,39780000.0
2007-11-13 08:28:00,75.657,75.661,75.657,75.658,46310000.0
2007-11-13 08:29:00,75.668,75.668,75.661,75.661,9860000.0
2007-11-13 08:30:00,75.686,75.686,75.654,75.662,31410000.0
2007-11-13 08:31:00,75.666,75.666,75.66,75.66,59110000.0
2007-11-13 08:32:00,75.667,75.667,75.66,75.667,36100000.0
2007-11-13 08:33:00,75.705,75.705,75.664,75.67,81720000.0
2007-11-13 08:34:00,75.659,75.663,75.648,75.648,110560000.0
2007-11-13 08:35:00,75.655,75.664,75.652,75.664,45630000.0
2007-11-13 08:36:00,75.708,75.708,75.671,75.671,34590000.0
2007-11-13 08:37:00,75.659,75.665,75.651,75.665,65790000.0
2007-11-13 08:38:00,75.664,75.694,75.664,75.694,69980000.0
2007-11-13 08:39:00,75.745,75.745,75.706,75.711,100990000.0
2007-11-13 08:40:00,75.716,75.724,75.706,75.71,68250000.0
2007-11-13 08:41:00,75.704,75.73,75.697,75.73,130010000.0
2007-11-13 08:42:00,75.762,75.762,75.739,75.755,107600000.0
2007-11-13 08:43:00,75.744,75.778,75.744,75.778,44730000.0
2007-11-13 08:44:00,75.787,75.8,75.774,75.774,39920000.0
2007-11-13 08:45:00,75.775,75.798,75.738,75.745,44420000.0
2007-11-13 08:46:00,75.741,75.758,75.713,75.713,45750000.0
2007-11-13 08:47:00,75.732,75.764,75.732,75.762,36660000.0
2007-11-13 08:48:00,75.767,75.796,75.767,75.796,13670000.0
2007-11-13 08:49:00,75.806,75.824,75.803,75.824,41160000.0
2007-11-13 08:50:00,75.815,75.823,75.793,75.793,54620000.0
2007-11-13 08:51:00,75.782,75.851,75.782,75.851,46920000.0
2007-11-13 08:52:00,75.829,75.836,75.786,75.794,57720000.0
2007-11-13 08:53:00,75.786,75.83,75.786,75.815,49610000.0
2007-11-13 08:54:00,75.851,75.851,75.802,75.802,32730000.0
2007-11-13 08:55:00,75.789,75.821,75.789,75.816,85720000.0
2007-11-13 08:56:00,75.817,75.84,75.817,75.826,83990000.0
2007-11-13 08:57:00,75.861,75.861,75.837,75.839,40100000.0
2007-11-13 08:58:00,75.817,75.841,75.811,75.833,55150000.0
2007-11-13 08:59:00,75.832,75.875,75.832,75.854,30840000.0
2007-11-13 09:00:00,75.841,75.856,75.802,75.806,27260000.0
2007-11-13 09:01:00,75.811,75.846,75.799,75.846,57130000.0
2007-11-13 09:02:00,75.863,75.903,75.863,75.903,81200000.0
2007-11-13 09:03:00,75.916,75.928,75.891,75.891,37210000.0
2007-11-13 09:04:00,75.897,75.916,75.892,75.916,69850000.0
2007-11-13 09:05:00,75.918,75.928,75.898,75.911,115170000.0
2007-11-13 09:06:00,75.943,75.943,75.907,75.907,67500000.0
2007-11-13 09:07:00,75.898,75.898,75.881,75.881,45230000.0
2007-11-13 09:08:00,75.889,75.901,75.876,75.896,29540000.0
2007-11-13 09:09:00,75.906,75.906,75.884,75.884,43840000.0
2007-11-13 09:10:00,75.873,75.894,75.873,75.894,118710000.0
2007-11-13 09:11:00,75.877,75.883,75.855,75.869,75240000.0
2007-11-13 09:12:00,75.885,75.885,75.85,75.85,75080000.0
2007-11-13 09:13:00,75.839,75.862,75.834,75.862,46660000.0
2007-11-13 09:14:00,75.869,75.882,75.864,75.882,76380000.0
2007-11-13 09:15:00,75.923,75.94,75.877,75.931,97490000.0
2007-11-13 09:16:00,75.951,75.978,75.947,75.975,84840000.0
2007-11-13 09:17:00,75.983,76.001,75.983,75.991,66060000.0
2007-11-13 09:18:00,76.017,76.023,76.002,76.002,110500000.0
2007-11-13 09:19:00,75.987,76.0,75.979,75.98,122060000.0
2007-11-13 09:20:00,75.967,75.997,75.965,75.997,79420000.0
2007-11-13 09:21:00,76.023,76.023,75.968,75.973,89140000.0
2007-11-13 09:22:00,75.949,75.949,75.912,75.912,102600000.0
2007-11-13 09:23:00,75.897,75.926,75.886,75.925,69580000.0
2007-11-13 09:24:00,75.954,75.956,75.942,75.946,106710000.0
2007-11-13 09:25:00,75.955,75.955,75.949,75.949,83320000.0
2007-11-13 09:26:00,75.944,75.964,75.944,75.964,83790000.0
2007-11-13 09:27:00,75.993,75.993,75.954,75.959,76710000.0
2007-11-13 09:28:00,75.939,75.953,75.939,75.941,79240000.0
2007-11-13 09:29:00,75.95,75.957,75.941,75.957,77240000.0
2007-11-13 09:30:00,75.992,75.992,75.916,75.916,79450000.0
2007-11-13 09:31:00,75.891,75.891,75.847,75.847,81440000.0
2007-11-13 09:32:00,75.851,75.89,75.847,75.883,86190000.0
2007-11-13 09:33:00,75.904,75.905,75.885,75.905,73780000.0
2007-11-13 09:34:00,75.896,75.896,75.876,75.895,80330000.0
2007-11-13 09:35:00,75.881,75.908,75.881,75.888,117360000.0
2007-11-13 09:36:00,75.874,75.913,75.834,75.857,109740000.0
2007-11-13 09:37:00,75.863,75.863,75.817,75.825,101650000.0
2007-11-13 09:38:00,75.793,75.797,75.747,75.769,68190000.0
2007-11-13 09:39:00,75.808,75.808,75.651,75.651,96230000.0
2007-11-13 09:40:00,75.647,75.67,75.622,75.67,82480000.0
2007-11-13 09:41:00,75.695,75.764,75.677,75.735,57050000.0
2007-11-13 09:42:00,75.75,75.769,75.747,75.764,24540000.0
2007-11-13 09:43:00,75.778,75.791,75.774,75.789,76130000.0
2007-11-13 09:44:00,75.777,75.777,75.765,75.774,46000000.0
2007-11-13 09:45:00,75.791,75.807,75.787,75.791,100060000.0
2007-11-13 09:46:00,75.775,75.785,75.773,75.785,130410000.0
2007-11-13 09:47:00,75.764,75.764,75.746,75.754,68070000.0
2007-11-13 09:48:00,75.776,75.786,75.749,75.751,59400000.0
2007-11-13 09:49:00,75.737,75.751,75.732,75.751,64480000.0
2007-11-13 09:50:00,75.737,75.751,75.737,75.74,108010000.0
2007-11-13 09:51:00,75.775,75.777,75.769,75.769,45900000.0
2007-11-13 09:52:00,75.746,75.756,75.737,75.756,56800000.0
2007-11-13 09:53:00,75.767,75.771,75.744,75.744,60270000.0
2007-11-13 09:54:00,75.784,75.784,75.74,75.74,66030000.0
2007-11-13 09:55:00,75.733,75.747,75.732,75.747,78020000.0
2007-11-13 09:56:00,75.748,75.754,75.732,75.754,51030000.0
2007-11-13 09:57:00,75.789,75.789,75.74,75.761,58010000.0
2007-11-13 09:58:00,75.746,75.759,75.734,75.757,52350000.0
2007-11-13 09:59:00,75.768,75.776,75.76,75.767,61770000.0
2007-11-13 10:00:00,75.752,75.787,75.74,75.743,46010000.0
2007-11-13 10:01:00,75.741,75.741,75.723,75.726,44910000.0
2007-11-13 10:02:00,75.713,75.722,75.702,75.718,104080000.0
2007-11-13 10:03:00,75.753,75.753,75.722,75.722,128600000.0
2007-11-13 10:04:00,75.724,75.724,75.703,75.709,114610000.0
2007-11-13 10:05:00,75.699,75.714,75.696,75.698,90070000.0
2007-11-13 10:06:00,75.735,75.735,75.703,75.717,64050000.0
2007-11-13 10:07:00,75.702,75.707,75.7,75.7,33630000.0
2007-11-13 10:08:00,75.71,75.723,75.691,75.691,53640000.0
2007-11-13 10:09:00,75.734,75.734,75.708,75.712,72010000.0
2007-11-13 10:10:00,75.712,75.741,75.712,75.737,131190000.0
2007-11-13 10:11:00,75.748,75.769,75.74,75.769,42350000.0
2007-11-13 10:12:00,75.794,75.794,75.775,75.78,36290000.0
2007-11-13 10:13:00,75.791,75.804,75.78,75.796,34410000.0
2007-11-13 10:14:00,75.808,75.814,75.804,75.808,23330000.0
2007-11-13 10:15:00,75.846,75.846,75.8,75.81,77490000.0
2007-11-13 10:16:00,75.797,75.8,75.784,75.79,57980000.0
2007-11-13 10:18:00,75.82,75.82,75.773,75.773,105780000.0
2007-11-13 10:19:00,75.778,75.803,75.778,75.789,91130000.0
2007-11-13 10:20:00,75.807,75.807,75.791,75.798,117000000.0
2007-11-13 10:21:00,75.852,75.852,75.798,75.811,97920000.0
2007-11-13 10:22:00,75.813,75.813,75.796,75.813,105760000.0
2007-11-13 10:23:00,75.81,75.824,75.809,75.809,45580000.0
2007-11-13 10:24:00,75.837,75.837,75.785,75.785,36670000.0
2007-11-13 10:25:00,75.788,75.803,75.766,75.766,28030000.0
2007-11-13 10:26:00,75.76,75.773,75.755,75.765,51720000.0
2007-11-13 10:27:00,75.799,75.799,75.747,75.748,22770000.0
2007-11-13 10:28:00,75.736,75.743,75.723,75.734,50300000.0
2007-11-13 10:29:00,75.724,75.729,75.699,75.703,42910000.0
2007-11-13 10:30:00,75.706,75.722,75.702,75.717,108590000.0
2007-11-13 10:31:00,75.705,75.713,75.693,75.693,84330000.0
2007-11-13 10:32:00,75.694,75.694,75.657,75.657,66500000.0
2007-11-13 10:33:00,75.67,75.67,75.629,75.631,96990000.0
2007-11-13 10:34:00,75.637,75.644,75.623,75.644,127110000.0
2007-11-13 10:35:00,75.63,75.63,75.606,75.615,107980000.0
2007-11-13 10:36:00,75.651,75.651,75.609,75.613,157570000.0
2007-11-13 10:37:00,75.612,75.612,75.559,75.561,118630000.0
2007-11-13 10:38:00,75.541,75.55,75.517,75.55,89660000.0
2007-11-13 10:39:00,75.584,75.584,75.557,75.561,82000000.0
2007-11-13 10:40:00,75.572,75.594,75.572,75.594,95350000.0
2007-11-13 10:41:00,75.611,75.633,75.609,75.626,67300000.0
2007-11-13 10:42:00,75.66,75.66,75.624,75.624,85100000.0
2007-11-13 10:43:00,75.628,75.636,75.605,75.608,72850000.0
2007-11-13 10:44:00,75.616,75.616,75.574,75.611,31300000.0
2007-11-13 10:45:00,75.6,75.617,75.566,75.566,83860000.0
2007-11-13 10:46:00,75.55,75.567,75.537,75.544,73380000.0
2007-11-13 10:47:00,75.535,75.554,75.529,75.554,130110000.0
2007-11-13 10:48:00,75.57,75.57,75.533,75.556,93250000.0
2007-11-13 10:49:00,75.544,75.549,75.507,75.513,93530000.0
2007-11-13 10:50:00,75.511,75.53,75.506,75.51,82780000.0
2007-11-13 10:51:00,75.552,75.552,75.513,75.546,89290000.0
2007-11-13 10:52:00,75.54,75.55,75.533,75.538,53430000.0
2007-11-13 10:53:00,75.541,75.563,75.541,75.563,45160000.0
2007-11-13 10:54:00,75.603,75.608,75.566,75.571,83580000.0
2007-11-13 10:55:00,75.559,75.565,75.535,75.565,81380000.0
2007-11-13 10:56:00,75.581,75.622,75.581,75.608,69570000.0
2007-11-13 10:57:00,75.639,75.639,75.596,75.604,85710000.0
2007-11-13 10:58:00,75.604,75.639,75.604,75.634,68140000.0
2007-11-13 10:59:00,75.632,75.658,75.625,75.655,73740000.0
2007-11-13 11:00:00,75.672,75.694,75.665,75.68,78140000.0
2007-11-13 11:01:00,75.692,75.712,75.684,75.706,43410000.0
2007-11-13 11:02:00,75.73,75.755,75.721,75.721,97240000.0
2007-11-13 11:03:00,75.76,75.76,75.723,75.73,100650000.0
2007-11-13 11:04:00,75.723,75.754,75.723,75.754,88690000.0
2007-11-13 11:05:00,75.743,75.779,75.743,75.756,72280000.0
2007-11-13 11:06:00,75.792,75.792,75.732,75.735,60560000.0
2007-11-13 11:07:00,75.735,75.735,75.696,75.711,76790000.0
2007-11-13 11:08:00,75.699,75.713,75.677,75.705,67960000.0
2007-11-13 11:09:00,75.736,75.749,75.698,75.749,35820000.0
2007-11-13 11:10:00,75.747,75.753,75.742,75.748,43670000.0
2007-11-13 11:11:00,75.744,75.787,75.744,75.787,42410000.0
2007-11-13 11:12:00,75.81,75.81,75.767,75.767,69950000.0
2007-11-13 11:13:00,75.775,75.81,75.772,75.808,100930000.0
2007-11-13 11:14:00,75.813,75.813,75.787,75.806,100640000.0
2007-11-13 11:15:00,75.834,75.834,75.803,75.803,64760000.0
2007-11-13 11:16:00,75.799,75.81,75.787,75.799,113350000.0
2007-11-13 11:17:00,75.806,75.806,75.762,75.762,99670000.0
2007-11-13 11:18:00,75.783,75.783,75.746,75.755,91210000.0
2007-11-13 11:19:00,75.751,75.751,75.725,75.73,123610000.0
2007-11-13 11:20:00,75.721,75.721,75.693,75.717,120310000.0
2007-11-13 11:21:00,75.75,75.75,75.71,75.712,67610000.0
2007-11-13 11:22:00,75.723,75.745,75.723,75.745,97950000.0
2007-11-13 11:23:00,75.72,75.734,75.71,75.727,137370000.0
2007-11-13 11:24:00,75.769,75.769,75.701,75.712,88220000.0
2007-11-13 11:25:00,75.729,75.735,75.723,75.73,49540000.0
2007-11-13 11:26:00,75.719,75.723,75.711,75.716,108250000.0
2007-11-13 11:27:00,75.749,75.749,75.704,75.704,137740000.0
2007-11-13 11:28:00,75.695,75.713,75.695,75.7,131870000.0
2007-11-13 11:29:00,75.695,75.704,75.687,75.696,70240000.0
2007-11-13 11:30:00,75.695,75.721,75.695,75.698,112330000.0
2007-11-13 11:31:00,75.683,75.695,75.683,75.695,113880000.0
2007-11-13 11:32:00,75.703,75.704,75.689,75.696,67690000.0
2007-11-13 11:33:00,75.724,75.724,75.684,75.69,98440000.0
2007-11-13 11:34:00,75.695,75.698,75.689,75.698,50650000.0
2007-11-13 11:35:00,75.685,75.713,75.685,75.713,49430000.0
2007-11-13 11:36:00,75.732,75.732,75.702,75.702,70830000.0
2007-11-13 11:37:00,75.703,75.715,75.699,75.714,16750000.0
2007-11-13 11:38:00,75.705,75.709,75.686,75.69,70890000.0
2007-11-13 11:39:00,75.732,75.732,75.677,75.679,97820000.0
2007-11-13 11:40:00,75.67,75.686,75.67,75.686,141450000.0
2007-11-13 11:41:00,75.701,75.718,75.696,75.702,84970000.0
2007-11-13 11:42:00,75.708,75.728,75.686,75.726,48780000.0
2007-11-13 11:43:00,75.706,75.706,75.69,75.69,119500000.0
2007-11-13 11:44:00,75.699,75.707,75.699,75.701,147670000.0
2007-11-13 11:45:00,75.734,75.734,75.695,75.695,127680000.0
2007-11-13 11:46:00,75.679,75.686,75.679,75.686,85640000.0
2007-11-13 11:47:00,75.668,75.676,75.652,75.662,98970000.0
2007-11-13 11:48:00,75.695,75.695,75.654,75.654,122840000.0
2007-11-13 11:49:00,75.654,75.687,75.654,75.682,67440000.0
2007-11-13 11:50:00,75.693,75.698,75.668,75.669,98410000.0
2007-11-13 11:51:00,75.697,75.697,75.65,75.65,53800000.0
2007-11-13 11:52:00,75.66,75.681,75.656,75.661,52530000.0
2007-11-13 11:53:00,75.648,75.663,75.645,75.647,67210000.0
2007-11-13 11:54:00,75.669,75.669,75.646,75.648,9010000.0
2007-11-13 11:55:00,75.657,75.662,75.639,75.639,94930000.0
2007-11-13 11:56:00,75.651,75.671,75.643,75.667,146850000.0
2007-11-13 11:57:00,75.704,75.704,75.672,75.688,89820000.0
2007-11-13 11:58:00,75.688,75.721,75.688,75.706,49720000.0
2007-11-13 11:59:00,75.7,75.716,75.7,75.705,114370000.0
2007-11-13 12:00:00,75.721,75.735,75.69,75.707,143030000.0
2007-11-13 12:01:00,75.71,75.713,75.692,75.698,138320000.0
2007-11-13 12:02:00,75.689,75.703,75.689,75.691,74220000.0
2007-11-13 12:03:00,75.714,75.714,75.662,75.673,102350000.0
2007-11-13 12:04:00,75.685,75.707,75.669,75.698,119150000.0
2007-11-13 12:05:00,75.701,75.719,75.693,75.713,65690000.0
2007-11-13 12:06:00,75.742,75.742,75.717,75.717,102730000.0
2007-11-13 12:07:00,75.701,75.712,75.682,75.682,52980000.0
2007-11-13 12:08:00,75.67,75.692,75.661,75.661,58860000.0
2007-11-13 12:09:00,75.694,75.694,75.665,75.684,76920000.0
2007-11-13 12:10:00,75.693,75.693,75.682,75.687,11640000.0
2007-11-13 12:11:00,75.672,75.679,75.652,75.659,42710000.0
2007-11-13 12:12:00,75.693,75.693,75.672,75.693,37240000.0
2007-11-13 12:13:00,75.688,75.695,75.685,75.695,26810000.0
2007-11-13 12:14:00,75.691,75.704,75.689,75.689,48550000.0
2007-11-13 12:15:00,75.698,75.718,75.656,75.656,22530000.0
2007-11-13 12:16:00,75.665,75.665,75.626,75.626,42730000.0
2007-11-13 12:17:00,75.62,75.62,75.585,75.591,37500000.0
2007-11-13 12:18:00,75.625,75.625,75.588,75.59,104160000.0
2007-11-13 12:19:00,75.594,75.594,75.571,75.571,88830000.0
2007-11-13 12:20:00,75.593,75.636,75.581,75.609,59220000.0
2007-11-13 12:21:00,75.659,75.659,75.607,75.636,93550000.0
2007-11-13 12:22:00,75.633,75.633,75.614,75.631,143410000.0
2007-11-13 12:23:00,75.647,75.647,75.633,75.637,102180000.0
2007-11-13 12:24:00,75.652,75.652,75.604,75.631,162860000.0
2007-11-13 12:25:00,75.64,75.659,75.631,75.646,126910000.0
2007-11-13 12:26:00,75.626,75.637,75.621,75.637,87020000.0
2007-11-13 12:27:00,75.653,75.653,75.624,75.624,80040000.0
2007-11-13 12:28:00,75.624,75.624,75.603,75.61,101400000.0
2007-11-13 12:29:00,75.612,75.638,75.612,75.617,68720000.0
2007-11-13 12:30:00,75.654,75.654,75.615,75.615,82660000.0
2007-11-13 12:31:00,75.599,75.605,75.59,75.591,72630000.0
2007-11-13 12:32:00,75.585,75.585,75.566,75.569,32910000.0
2007-11-13 12:33:00,75.591,75.591,75.554,75.561,76950000.0
2007-11-13 12:34:00,75.558,75.564,75.551,75.557,73300000.0
2007-11-13 12:35:00,75.563,75.564,75.551,75.564,122740000.0
2007-11-13 12:36:00,75.62,75.62,75.57,75.598,100030000.0
2007-11-13 12:37:00,75.603,75.636,75.603,75.636,91760000.0
2007-11-13 12:38:00,75.65,75.674,75.645,75.659,84670000.0
2007-11-13 12:39:00,75.641,75.677,75.639,75.653,85650000.0
2007-11-13 12:40:00,75.659,75.665,75.651,75.658,56080000.0
2007-11-13 12:41:00,75.663,75.693,75.663,75.693,45900000.0
2007-11-13 12:42:00,75.699,75.72,75.692,75.71,80750000.0
2007-11-13 12:43:00,75.701,75.712,75.693,75.699,75480000.0
2007-11-13 12:44:00,75.694,75.695,75.68,75.695,77880000.0
2007-11-13 12:45:00,75.714,75.732,75.714,75.719,90070000.0
2007-11-13 12:46:00,75.724,75.724,75.702,75.716,60670000.0
2007-11-13 12:47:00,75.71,75.743,75.71,75.743,71890000.0
2007-11-13 12:48:00,75.784,75.784,75.755,75.76,77360000.0
2007-11-13 12:49:00,75.788,75.791,75.766,75.778,41550000.0
2007-11-13 12:50:00,75.776,75.786,75.763,75.786,107290000.0
2007-11-13 12:51:00,75.814,75.829,75.784,75.824,101660000.0
2007-11-13 12:52:00,75.815,75.82,75.794,75.802,83090000.0
2007-11-13 12:53:00,75.798,75.812,75.794,75.812,68660000.0
2007-11-13 12:54:00,75.855,75.855,75.782,75.797,57220000.0
2007-11-13 12:55:00,75.775,75.785,75.762,75.762,72550000.0
2007-11-13 12:56:00,75.768,75.772,75.742,75.772,73200000.0
2007-11-13 12:57:00,75.771,75.788,75.757,75.763,30600000.0
2007-11-13 12:58:00,75.77,75.784,75.77,75.777,48600000.0
2007-11-13 12:59:00,75.776,75.781,75.762,75.762,39550000.0
2007-11-13 13:00:00,75.775,75.776,75.765,75.765,63230000.0
2007-11-13 13:01:00,75.764,75.782,75.764,75.769,90420000.0
2007-11-13 13:02:00,75.762,75.775,75.762,75.775,92190000.0
2007-11-13 13:03:00,75.794,75.794,75.773,75.788,63760000.0
2007-11-13 13:04:00,75.803,75.823,75.803,75.811,113760000.0
2007-11-13 13:05:00,75.803,75.831,75.803,75.815,99300000.0
2007-11-13 13:06:00,75.863,75.863,75.819,75.822,95650000.0
2007-11-13 13:07:00,75.821,75.842,75.812,75.833,135960000.0
2007-11-13 13:08:00,75.831,75.867,75.831,75.865,122510000.0
2007-11-13 13:09:00,75.864,75.892,75.864,75.887,80680000.0
2007-11-13 13:10:00,75.893,75.946,75.887,75.946,100410000.0
2007-11-13 13:11:00,75.964,76.071,75.957,76.071,141650000.0
2007-11-13 13:12:00,76.074,76.089,76.028,76.074,91480000.0
2007-11-13 13:13:00,76.089,76.101,76.077,76.087,48200000.0
2007-11-13 13:14:00,76.101,76.118,76.084,76.097,114230000.0
2007-11-13 13:15:00,76.13,76.13,76.091,76.091,142420000.0
2007-11-13 13:16:00,76.074,76.079,76.046,76.068,131740000.0
2007-11-13 13:17:00,76.005,76.005,75.986,75.997,87850000.0
2007-11-13 13:18:00,76.024,76.024,75.992,76.019,110430000.0
2007-11-13 13:19:00,76.007,76.01,75.991,76.007,123850000.0
2007-11-13 13:20:00,76.007,76.013,75.99,76.013,67740000.0
2007-11-13 13:21:00,76.015,76.015,75.951,75.964,92950000.0
2007-11-13 13:22:00,75.953,75.956,75.919,75.923,56780000.0
2007-11-13 13:23:00,75.916,75.941,75.916,75.941,56660000.0
2007-11-13 13:24:00,75.973,75.973,75.921,75.932,80940000.0
2007-11-13 13:25:00,75.913,75.913,75.877,75.877,12770000.0
2007-11-13 13:26:00,75.889,75.9,75.866,75.866,105900000.0
2007-11-13 13:27:00,75.865,75.893,75.85,75.852,116890000.0
2007-11-13 13:28:00,75.834,75.851,75.812,75.84,68490000.0
2007-11-13 13:29:00,75.851,75.851,75.801,75.801,89820000.0
2007-11-13 13:30:00,75.784,75.823,75.765,75.789,53830000.0
2007-11-13 13:31:00,75.8,75.813,75.778,75.813,56240000.0
2007-11-13 13:32:00,75.823,75.823,75.796,75.807,75450000.0
2007-11-13 13:33:00,75.82,75.82,75.809,75.82,10750000.0
2007-11-13 13:34:00,75.837,75.861,75.832,75.861,36530000.0
2007-11-13 13:35:00,75.86,75.881,75.86,75.87,106970000.0
2007-11-13 13:36:00,75.883,75.914,75.871,75.871,129380000.0
2007-11-13 13:37:00,75.877,75.883,75.851,75.883,113350000.0
2007-11-13 13:38:00,75.873,75.906,75.873,75.906,80620000.0
2007-11-13 13:39:00,75.942,75.942,75.907,75.926,67560000.0
2007-11-13 13:40:00,75.921,75.941,75.912,75.912,32470000.0
2007-11-13 13:41:00,75.901,75.925,75.891,75.907,53980000.0
2007-11-13 13:42:00,75.907,75.943,75.9,75.919,71570000.0
2007-11-13 13:43:00,75.907,75.907,75.897,75.897,135000000.0
2007-11-13 13:44:00,75.902,75.902,75.882,75.888,42800000.0
2007-11-13 13:45:00,75.921,75.921,75.888,75.89,35920000.0
2007-11-13 13:46:00,75.891,75.897,75.891,75.897,34270000.0
2007-11-13 13:47:00,75.912,75.942,75.912,75.939,21230000.0
2007-11-13 13:48:00,75.949,75.979,75.917,75.917,80610000.0
2007-11-13 13:49:00,75.905,75.905,75.893,75.893,68480000.0
2007-11-13 13:50:00,75.89,75.922,75.885,75.922,133660000.0
2007-11-13 13:51:00,75.942,75.942,75.903,75.903,106380000.0
2007-11-13 13:52:00,75.888,75.911,75.884,75.905,90440000.0
2007-11-13 13:53:00,75.922,75.944,75.922,75.937,108130000.0
2007-11-13 13:54:00,75.983,75.983,75.911,75.911,94480000.0
2007-11-13 13:55:00,75.898,75.9,75.875,75.881,99840000.0
2007-11-13 13:56:00,75.876,75.925,75.873,75.919,48910000.0
2007-11-13 13:57:00,75.952,75.952,75.906,75.92,36620000.0
2007-11-13 13:58:00,75.902,75.912,75.88,75.889,31430000.0
2007-11-13 13:59:00,75.899,75.923,75.884,75.923,47250000.0
2007-11-13 14:00:00,75.943,75.943,75.913,75.913,21310000.0
2007-11-13 14:01:00,75.92,75.935,75.92,75.929,44610000.0
2007-11-13 14:02:00,75.918,75.921,75.906,75.916,39860000.0
2007-11-13 14:03:00,75.93,75.968,75.899,75.901,102750000.0
2007-11-13 14:05:00,75.89,75.894,75.882,75.887,66930000.0
2007-11-13 14:06:00,75.902,75.902,75.873,75.873,89110000.0
2007-11-13 14:07:00,75.879,75.884,75.873,75.883,132810000.0
2007-11-13 14:08:00,75.891,75.906,75.891,75.904,100460000.0
2007-11-13 14:09:00,75.931,75.934,75.905,75.934,163330000.0
2007-11-13 14:10:00,75.932,75.954,75.926,75.944,122090000.0
2007-11-13 14:11:00,75.928,75.944,75.925,75.944,86740000.0
2007-11-13 14:12:00,75.965,75.965,75.937,75.937,80920000.0
2007-11-13 14:13:00,75.939,75.946,75.931,75.946,98460000.0
2007-11-13 14:14:00,75.966,75.985,75.966,75.976,69760000.0
2007-11-13 14:15:00,76.015,76.015,75.979,75.98,78620000.0
2007-11-13 14:16:00,75.988,75.994,75.974,75.987,72540000.0
2007-11-13 14:17:00,75.983,76.042,75.983,76.042,33870000.0
2007-11-13 14:18:00,76.073,76.079,76.029,76.057,77610000.0
2007-11-13 14:19:00,76.062,76.062,76.034,76.034,77470000.0
2007-11-13 14:20:00,76.045,76.051,76.01,76.011,126490000.0
2007-11-13 14:21:00,76.056,76.056,75.936,75.936,87360000.0
2007-11-13 14:22:00,75.938,75.954,75.924,75.954,89670000.0
2007-11-13 14:23:00,75.933,75.971,75.926,75.962,82460000.0
2007-11-13 14:24:00,75.987,75.991,75.968,75.987,87250000.0
2007-11-13 14:25:00,75.977,75.992,75.965,75.984,58990000.0
2007-11-13 14:26:00,75.978,75.993,75.966,75.977,43130000.0
2007-11-13 14:27:00,76.01,76.01,75.98,75.98,89560000.0
2007-11-13 14:28:00,75.965,75.966,75.952,75.966,76430000.0
2007-11-13 14:29:00,75.978,75.984,75.974,75.976,66750000.0
2007-11-13 14:30:00,75.988,76.001,75.972,75.972,79470000.0
2007-11-13 14:31:00,75.978,75.984,75.973,75.978,66230000.0
2007-11-13 14:32:00,75.976,75.984,75.971,75.984,72440000.0
2007-11-13 14:33:00,76.024,76.024,75.968,75.975,67100000.0
2007-11-13 14:34:00,75.983,75.995,75.983,75.995,42530000.0
2007-11-13 14:35:00,75.978,75.98,75.977,75.979,104470000.0
2007-11-13 14:36:00,76.007,76.007,75.963,75.963,99970000.0
2007-11-13 14:37:00,75.968,75.972,75.956,75.961,87120000.0
2007-11-13 14:38:00,75.966,75.98,75.956,75.96,74920000.0
2007-11-13 14:39:00,75.983,75.983,75.936,75.951,55440000.0
2007-11-13 14:40:00,75.945,75.981,75.945,75.962,75090000.0
2007-11-13 14:41:00,75.968,75.981,75.948,75.95,71300000.0
2007-11-13 14:42:00,75.983,75.983,75.943,75.943,30150000.0
2007-11-13 14:43:00,75.945,75.945,75.938,75.938,47470000.0
2007-11-13 14:44:00,75.946,75.946,75.94,75.94,40370000.0
2007-11-13 14:45:00,75.979,75.979,75.939,75.946,69740000.0
2007-11-13 14:46:00,75.944,75.947,75.932,75.947,89160000.0
2007-11-13 14:47:00,75.947,75.947,75.939,75.946,93830000.0
2007-11-13 14:48:00,75.972,75.972,75.932,75.932,59240000.0
2007-11-13 14:49:00,75.923,75.941,75.923,75.937,117930000.0
2007-11-13 14:50:00,75.931,75.938,75.931,75.935,107440000.0
2007-11-13 14:51:00,75.931,75.955,75.906,75.948,95130000.0
2007-11-13 14:52:00,75.937,75.952,75.933,75.938,129090000.0
2007-11-13 14:53:00,75.937,75.953,75.931,75.953,125990000.0
2007-11-13 14:54:00,75.985,75.985,75.965,75.978,75690000.0
2007-11-13 14:55:00,75.974,75.991,75.97,75.97,92250000.0
2007-11-13 14:56:00,75.979,75.982,75.96,75.96,142720000.0
2007-11-13 14:57:00,76.003,76.003,75.974,75.99,86010000.0
2007-11-13 14:58:00,75.998,76.008,75.998,76.001,44340000.0
2007-11-13 14:59:00,75.999,76.014,75.993,75.993,110690000.0
2007-11-13 15:00:00,76.013,76.014,75.98,76.014,128690000.0
2007-11-13 15:01:00,76.005,76.031,76.005,76.017,128590000.0
2007-11-13 15:02:00,76.024,76.024,76.004,76.014,81610000.0
2007-11-13 15:03:00,76.054,76.054,76.028,76.036,110670000.0
2007-11-13 15:04:00,76.045,76.076,76.042,76.076,117200000.0
2007-11-13 15:05:00,76.064,76.067,76.022,76.022,65700000.0
2007-11-13 15:06:00,76.067,76.067,76.01,76.01,100560000.0
2007-11-13 15:07:00,76.02,76.04,76.02,76.038,52890000.0
2007-11-13 15:08:00,76.047,76.047,76.02,76.02,55260000.0
2007-11-13 15:09:00,76.03,76.053,76.03,76.037,73340000.0
2007-11-13 15:10:00,76.045,76.055,76.034,76.034,12960000.0
2007-11-13 15:11:00,76.036,76.051,76.036,76.049,45110000.0
2007-11-13 15:12:00,76.075,76.075,76.029,76.048,39700000.0
2007-11-13 15:13:00,76.054,76.054,76.018,76.021,33130000.0
2007-11-13 15:14:00,76.013,76.013,76.0,76.0,22590000.0
2007-11-13 15:15:00,76.029,76.029,75.971,76.006,76640000.0
2007-11-13 15:16:00,75.998,76.005,75.99,75.99,65460000.0
2007-11-13 15:17:00,75.996,75.997,75.988,75.988,120440000.0
2007-11-13 15:18:00,76.013,76.013,75.994,75.994,106800000.0
2007-11-13 15:19:00,75.998,76.004,75.993,75.998,90160000.0
2007-11-13 15:20:00,75.977,75.994,75.967,75.97,100590000.0
2007-11-13 15:21:00,75.98,75.98,75.939,75.94,84660000.0
2007-11-13 15:22:00,75.933,75.943,75.915,75.943,102680000.0
2007-11-13 15:23:00,75.93,75.936,75.891,75.898,43100000.0
2007-11-13 15:24:00,75.914,75.945,75.914,75.929,40480000.0
2007-11-13 15:25:00,75.944,75.948,75.926,75.94,26220000.0
2007-11-13 15:26:00,75.944,75.944,75.934,75.944,50850000.0
2007-11-13 15:27:00,75.966,75.966,75.944,75.944,23010000.0
2007-11-13 15:28:00,75.949,75.964,75.941,75.941,46280000.0
2007-11-13 15:29:00,75.949,75.954,75.941,75.948,41700000.0
2007-11-13 15:30:00,75.973,75.973,75.943,75.956,102610000.0
2007-11-13 15:31:00,75.968,75.976,75.962,75.964,82240000.0
2007-11-13 15:32:00,75.976,75.976,75.961,75.973,70660000.0
2007-11-13 15:33:00,76.011,76.011,75.986,75.993,89090000.0
2007-11-13 15:34:00,75.993,75.993,75.973,75.978,127590000.0
2007-11-13 15:35:00,75.981,75.981,75.956,75.959,93720000.0
2007-11-13 15:36:00,75.991,75.991,75.955,75.955,164910000.0
2007-11-13 15:37:00,75.942,75.958,75.93,75.954,112480000.0
2007-11-13 15:38:00,75.949,75.957,75.948,75.949,91680000.0
2007-11-13 15:39:00,75.985,75.985,75.962,75.962,80050000.0
2007-11-13 15:40:00,75.949,75.957,75.949,75.957,96580000.0
2007-11-13 15:41:00,75.951,75.959,75.95,75.95,56700000.0
2007-11-13 15:42:00,75.982,75.982,75.954,75.954,80800000.0
2007-11-13 15:43:00,75.954,75.954,75.934,75.94,72110000.0
2007-11-13 15:44:00,75.933,75.946,75.933,75.946,32770000.0
2007-11-13 15:45:00,75.97,75.97,75.894,75.894,83920000.0
2007-11-13 15:46:00,75.896,75.901,75.874,75.896,80040000.0
2007-11-13 15:47:00,75.903,75.903,75.884,75.888,123060000.0
2007-11-13 15:48:00,75.909,75.909,75.877,75.899,95710000.0
2007-11-13 15:49:00,75.91,75.917,75.909,75.91,91490000.0
2007-11-13 15:50:00,75.915,75.915,75.902,75.902,75780000.0
2007-11-13 15:51:00,75.945,75.945,75.915,75.922,89540000.0
2007-11-13 15:52:00,75.918,75.929,75.913,75.919,55110000.0
2007-11-13 15:53:00,75.925,75.942,75.913,75.942,42230000.0
2007-11-13 15:54:00,75.946,75.955,75.944,75.954,84010000.0
2007-11-13 15:55:00,75.947,75.957,75.945,75.948,76260000.0
2007-11-13 15:56:00,75.96,75.975,75.953,75.975,67920000.0
2007-11-13 15:57:00,76.008,76.021,75.98,75.985,81250000.0
2007-11-13 15:58:00,75.98,76.003,75.971,75.971,56950000.0
2007-11-13 15:59:00,75.975,75.975,75.937,75.959,74280000.0
2007-11-13 16:00:00,75.971,75.991,75.966,75.989,68210000.0
2007-11-13 16:01:00,75.988,75.99,75.973,75.981,43300000.0
2007-11-13 16:02:00,75.978,75.994,75.97,75.97,101470000.0
2007-11-13 16:03:00,76.006,76.006,75.982,75.991,104930000.0
2007-11-13 16:04:00,75.979,75.98,75.965,75.977,93970000.0
2007-11-13 16:05:00,75.982,76.004,75.973,76.004,70930000.0
2007-11-13 16:06:00,76.001,76.032,76.001,76.019,60720000.0
2007-11-13 16:07:00,76.019,76.032,76.014,76.014,82180000.0
2007-11-13 16:08:00,76.018,76.021,76.001,76.001,74110000.0
2007-11-13 16:09:00,76.025,76.025,75.998,76.022,32420000.0
2007-11-13 16:10:00,76.032,76.066,76.029,76.063,43850000.0
2007-11-13 16:11:00,76.063,76.089,76.063,76.077,41190000.0
2007-11-13 16:12:00,76.102,76.102,76.078,76.084,65550000.0
2007-11-13 16:14:00,76.059,76.072,76.055,76.067,86500000.0
2007-11-13 16:15:00,76.08,76.104,76.066,76.104,57600000.0
2007-11-13 16:16:00,76.098,76.101,76.084,76.091,115930000.0
2007-11-13 16:17:00,76.089,76.102,76.082,76.102,104970000.0
2007-11-13 16:18:00,76.131,76.131,76.084,76.084,93060000.0
2007-11-13 16:19:00,76.067,76.075,76.062,76.066,131080000.0
2007-11-13 16:20:00,76.054,76.068,76.027,76.027,117240000.0
2007-11-13 16:21:00,76.047,76.047,75.984,75.984,76880000.0
2007-11-13 16:22:00,75.986,75.986,75.971,75.978,93430000.0
2007-11-13 16:23:00,75.984,75.984,75.953,75.968,130960000.0
2007-11-13 16:24:00,75.993,75.993,75.965,75.985,88200000.0
2007-11-13 16:25:00,75.998,76.007,75.992,75.992,44560000.0
2007-11-13 16:26:00,75.976,75.982,75.955,75.966,113740000.0
2007-11-13 16:27:00,75.992,75.992,75.967,75.969,134000000.0
2007-11-13 16:28:00,75.974,76.0,75.974,75.996,132080000.0
2007-11-13 16:29:00,76.003,76.003,75.991,75.991,74340000.0
2007-11-13 16:30:00,76.002,76.019,75.989,75.99,110520000.0
2007-11-13 16:31:00,75.986,76.004,75.985,76.004,103620000.0
2007-11-13 16:32:00,76.007,76.014,76.0,76.0,65490000.0
2007-11-13 16:33:00,76.022,76.022,75.996,75.996,98800000.0
2007-11-13 16:34:00,76.002,76.008,75.981,76.0,48730000.0
2007-11-13 16:35:00,76.026,76.053,76.026,76.051,53470000.0
2007-11-13 16:36:00,76.083,76.083,76.044,76.066,77390000.0
2007-11-13 16:37:00,76.072,76.073,76.05,76.059,15860000.0
2007-11-13 16:38:00,76.055,76.07,76.052,76.056,28060000.0
2007-11-13 16:39:00,76.069,76.13,76.061,76.13,22390000.0
2007-11-13 16:40:00,76.123,76.123,76.099,76.101,60690000.0
2007-11-13 16:41:00,76.09,76.1,76.072,76.094,80790000.0
2007-11-13 16:42:00,76.115,76.126,76.095,76.11,34820000.0
2007-11-13 16:43:00,76.09,76.09,76.065,76.074,69240000.0
2007-11-13 16:44:00,76.073,76.073,76.016,76.033,109160000.0
2007-11-13 16:45:00,76.041,76.089,76.022,76.044,66390000.0
2007-11-13 16:46:00,76.027,76.033,76.006,76.01,43660000.0
2007-11-13 16:47:00,76.004,76.016,76.004,76.016,26910000.0
2007-11-13 16:48:00,76.041,76.041,75.996,76.002,44860000.0
2007-11-13 16:49:00,75.993,76.017,75.993,76.017,125890000.0
2007-11-13 16:50:00,75.999,76.012,75.992,76.011,68700000.0
2007-11-13 16:51:00,76.018,76.032,76.013,76.016,77290000.0
2007-11-13 16:52:00,76.02,76.033,76.02,76.028,41860000.0
2007-11-13 16:53:00,76.033,76.033,76.01,76.01,75480000.0
2007-11-13 16:54:00,76.043,76.043,76.021,76.029,97810000.0
2007-11-13 16:55:00,76.016,76.029,76.011,76.011,75700000.0
2007-11-13 16:56:00,76.015,76.017,75.992,76.017,60410000.0
2007-11-13 16:57:00,76.044,76.044,76.0,76.009,107270000.0
2007-11-13 16:58:00,76.0,76.016,76.0,76.002,128150000.0
2007-11-13 16:59:00,75.987,75.995,75.983,75.983,86240000.0
2007-11-13 17:00:00,75.988,76.01,75.966,76.004,88250000.0
2007-11-13 17:01:00,76.015,76.019,75.989,76.012,89880000.0
2007-11-13 17:02:00,76.01,76.035,76.01,76.013,65660000.0
2007-11-13 17:03:00,76.048,76.048,76.001,76.017,103450000.0
2007-11-13 17:04:00,76.018,76.032,76.012,76.021,73620000.0
2007-11-13 17:05:00,76.031,76.052,76.023,76.052,86700000.0
2007-11-13 17:06:00,76.043,76.068,76.043,76.052,71010000.0
2007-11-13 17:07:00,76.052,76.06,76.017,76.03,79910000.0
2007-11-13 17:08:00,76.038,76.038,75.991,75.992,77010000.0
2007-11-13 17:09:00,76.012,76.012,75.967,75.979,71900000.0
2007-11-13 17:10:00,75.971,75.983,75.971,75.983,85080000.0
2007-11-13 17:11:00,75.998,76.006,75.993,76.006,86470000.0
2007-11-13 17:12:00,76.019,76.04,76.008,76.012,76320000.0
2007-11-13 17:13:00,76.003,76.026,76.003,76.026,75920000.0
2007-11-13 17:14:00,76.026,76.029,76.019,76.02,131410000.0
2007-11-13 17:15:00,76.059,76.059,76.006,76.012,103910000.0
2007-11-13 17:16:00,76.011,76.025,76.001,76.001,99880000.0
2007-11-13 17:17:00,75.998,76.012,75.992,76.0,58700000.0
2007-11-13 17:18:00,76.003,76.019,76.0,76.001,93380000.0
2007-11-13 17:19:00,76.009,76.025,76.004,76.025,81330000.0
2007-11-13 17:20:00,76.03,76.041,76.013,76.028,60680000.0
2007-11-13 17:21:00,76.04,76.064,76.031,76.031,23040000.0
2007-11-13 17:22:00,76.032,76.047,76.032,76.037,72060000.0
2007-11-13 17:23:00,76.032,76.045,76.032,76.045,51160000.0
2007-11-13 17:24:00,76.089,76.089,76.05,76.061,99010000.0
2007-11-13 17:25:00,76.052,76.064,76.052,76.063,129880000.0
2007-11-13 17:26:00,76.052,76.073,76.052,76.064,64190000.0
2007-11-13 17:27:00,76.076,76.097,76.061,76.061,53350000.0
2007-11-13 17:28:00,76.076,76.076,76.065,76.071,65100000.0
2007-11-13 17:29:00,76.089,76.123,76.089,76.116,113780000.0
2007-11-13 17:30:00,76.142,76.142,76.11,76.138,49190000.0
2007-11-13 17:31:00,76.131,76.158,76.125,76.14,49020000.0
2007-11-13 17:32:00,76.128,76.137,76.123,76.129,57130000.0
2007-11-13 17:33:00,76.161,76.161,76.116,76.116,69410000.0
2007-11-13 17:34:00,76.115,76.115,76.092,76.092,76760000.0
2007-11-13 17:35:00,76.096,76.1,76.081,76.09,50510000.0
2007-11-13 17:36:00,76.126,76.126,76.083,76.091,62830000.0
2007-11-13 17:37:00,76.092,76.092,76.076,76.086,55820000.0
2007-11-13 17:38:00,76.08,76.084,76.064,76.068,65400000.0
2007-11-13 17:39:00,76.097,76.097,76.046,76.058,39440000.0
2007-11-13 17:40:00,76.051,76.077,76.051,76.065,47030000.0
2007-11-13 17:41:00,76.073,76.082,76.065,76.072,102740000.0
2007-11-13 17:42:00,76.095,76.095,76.058,76.061,127780000.0
2007-11-13 17:43:00,76.066,76.081,76.053,76.053,109500000.0
2007-11-13 17:44:00,76.067,76.095,76.067,76.095,81990000.0
2007-11-13 17:45:00,76.119,76.119,76.088,76.1,60660000.0
2007-11-13 17:46:00,76.105,76.11,76.085,76.099,24990000.0
2007-11-13 17:47:00,76.08,76.094,76.08,76.088,54570000.0
2007-11-13 17:48:00,76.113,76.113,76.086,76.091,77170000.0
2007-11-13 17:49:00,76.073,76.073,76.048,76.051,119650000.0
2007-11-13 17:50:00,76.037,76.054,76.037,76.039,42060000.0
2007-11-13 17:51:00,76.063,76.063,76.035,76.057,37950000.0
2007-11-13 17:52:00,76.069,76.074,76.062,76.07,32300000.0
2007-11-13 17:53:00,76.082,76.103,76.08,76.103,24870000.0
2007-11-13 17:54:00,76.128,76.128,76.074,76.074,74500000.0
2007-11-13 17:55:00,76.074,76.074,76.064,76.069,61210000.0
2007-11-13 17:56:00,76.058,76.07,76.047,76.049,126560000.0
2007-11-13 17:57:00,76.084,76.084,76.054,76.06,102740000.0
2007-11-13 17:58:00,76.051,76.068,76.044,76.055,92530000.0
2007-11-13 17:59:00,76.053,76.079,76.041,76.067,116620000.0
2007-11-13 18:00:00,76.068,76.091,76.047,76.055,85230000.0
2007-11-13 18:01:00,76.035,76.063,76.035,76.045,95060000.0
2007-11-13 18:02:00,76.039,76.052,76.039,76.052,42690000.0
2007-11-13 18:03:00,76.08,76.08,76.028,76.028,39390000.0
2007-11-13 18:04:00,76.03,76.059,76.03,76.048,28590000.0
2007-11-13 18:05:00,76.041,76.081,76.041,76.067,50120000.0
2007-11-13 18:06:00,76.109,76.109,76.06,76.066,23190000.0
2007-11-13 18:07:00,76.074,76.096,76.074,76.095,49190000.0
2007-11-13 18:08:00,76.081,76.095,76.081,76.088,40300000.0
2007-11-13 18:09:00,76.103,76.103,76.086,76.094,107600000.0
2007-11-13 18:10:00,76.084,76.09,76.062,76.08,81560000.0
2007-11-13 18:11:00,76.083,76.092,76.065,76.077,70820000.0
2007-11-13 18:12:00,76.089,76.094,76.066,76.094,90240000.0
2007-11-13 18:13:00,76.078,76.081,76.062,76.062,135710000.0
2007-11-13 18:14:00,76.068,76.092,76.064,76.092,99500000.0
2007-11-13 18:15:00,76.113,76.119,76.084,76.109,157070000.0
2007-11-13 18:16:00,76.1,76.12,76.09,76.09,115550000.0
2007-11-13 18:17:00,76.099,76.136,76.096,76.136,86410000.0
2007-11-13 18:18:00,76.169,76.169,76.119,76.129,78540000.0
2007-11-13 18:19:00,76.136,76.141,76.122,76.131,102990000.0
2007-11-13 18:20:00,76.136,76.144,76.123,76.13,71020000.0
2007-11-13 18:21:00,76.158,76.192,76.14,76.152,85620000.0
2007-11-13 18:22:00,76.138,76.171,76.127,76.132,72290000.0
2007-11-13 18:23:00,76.144,76.163,76.144,76.158,29520000.0
2007-11-13 18:24:00,76.182,76.182,76.156,76.176,84140000.0
2007-11-13 18:25:00,76.162,76.191,76.162,76.191,71610000.0
2007-11-13 18:26:00,76.188,76.193,76.181,76.187,123360000.0
2007-11-13 18:27:00,76.197,76.216,76.177,76.192,96970000.0
2007-11-13 18:28:00,76.201,76.223,76.201,76.211,86750000.0
2007-11-13 18:29:00,76.219,76.223,76.206,76.211,76390000.0
2007-11-13 18:30:00,76.219,76.243,76.215,76.22,87060000.0
2007-11-13 18:31:00,76.225,76.232,76.212,76.218,51860000.0
2007-11-13 18:32:00,76.208,76.222,76.208,76.222,46660000.0
2007-11-13 18:33:00,76.254,76.254,76.225,76.237,84510000.0
2007-11-13 18:34:00,76.228,76.241,76.225,76.237,78210000.0
2007-11-13 18:35:00,76.22,76.245,76.22,76.245,68910000.0
2007-11-13 18:36:00,76.267,76.267,76.214,76.214,78800000.0
2007-11-13 18:37:00,76.217,76.231,76.215,76.219,61950000.0
2007-11-13 18:38:00,76.212,76.224,76.212,76.219,69610000.0
2007-11-13 18:39:00,76.221,76.223,76.197,76.223,77390000.0
2007-11-13 18:40:00,76.206,76.206,76.191,76.197,41440000.0
2007-11-13 18:41:00,76.191,76.214,76.191,76.214,102420000.0
2007-11-13 18:42:00,76.244,76.244,76.19,76.193,92750000.0
2007-11-13 18:43:00,76.18,76.187,76.18,76.187,96140000.0
2007-11-13 18:44:00,76.184,76.184,76.163,76.171,67620000.0
2007-11-13 18:45:00,76.153,76.184,76.152,76.169,61380000.0
2007-11-13 18:46:00,76.175,76.181,76.141,76.144,80670000.0
2007-11-13 18:47:00,76.131,76.151,76.131,76.138,68160000.0
2007-11-13 18:48:00,76.181,76.181,76.147,76.158,32520000.0
2007-11-13 18:49:00,76.159,76.173,76.151,76.173,46440000.0
2007-11-13 18:50:00,76.177,76.177,76.163,76.163,37130000.0
2007-11-13 18:51:00,76.16,76.183,76.16,76.17,64000000.0
2007-11-13 18:52:00,76.173,76.173,76.142,76.153,93050000.0
2007-11-13 18:53:00,76.142,76.154,76.134,76.14,96380000.0
2007-11-13 18:54:00,76.171,76.171,76.135,76.138,59070000.0
2007-11-13 18:55:00,76.129,76.152,76.116,76.152,115480000.0
2007-11-13 18:56:00,76.149,76.162,76.144,76.149,97230000.0
2007-11-13 18:57:00,76.184,76.184,76.153,76.153,100230000.0
2007-11-13 18:58:00,76.138,76.144,76.13,76.13,124440000.0
2007-11-13 18:59:00,76.136,76.146,76.129,76.146,118570000.0
2007-11-13 19:00:00,76.173,76.173,76.128,76.133,67290000.0
2007-11-13 19:01:00,76.117,76.123,76.1,76.1,91780000.0
2007-11-13 19:02:00,76.106,76.124,76.104,76.124,135840000.0
2007-11-13 19:03:00,76.153,76.153,76.134,76.134,80600000.0
2007-11-13 19:04:00,76.118,76.127,76.113,76.127,47600000.0
2007-11-13 19:05:00,76.116,76.122,76.101,76.101,114310000.0
2007-11-13 19:06:00,76.108,76.131,76.104,76.125,134130000.0
2007-11-13 19:07:00,76.125,76.151,76.125,76.146,128270000.0
2007-11-13 19:08:00,76.159,76.176,76.159,76.176,77010000.0
2007-11-13 19:09:00,76.211,76.211,76.151,76.168,107650000.0
2007-11-13 19:10:00,76.165,76.201,76.165,76.199,111670000.0
2007-11-13 19:11:00,76.158,76.164,76.128,76.146,69920000.0
2007-11-13 19:12:00,76.167,76.174,76.156,76.169,91450000.0
2007-11-13 19:14:00,76.144,76.17,76.144,76.166,56170000.0
2007-11-13 19:15:00,76.173,76.173,76.137,76.146,77380000.0
2007-11-13 19:16:00,76.117,76.117,76.117,76.117,1320000.0
2007-11-13 19:17:00,76.111,76.142,76.111,76.122,72760000.0
2007-11-13 19:18:00,76.163,76.172,76.138,76.162,78270000.0
2007-11-13 19:19:00,76.131,76.159,76.131,76.154,60230000.0
2007-11-13 19:20:00,76.146,76.162,76.132,76.132,52660000.0
2007-11-13 19:21:00,76.167,76.174,76.145,76.174,96260000.0
2007-11-13 19:22:00,76.142,76.162,76.142,76.162,70390000.0
2007-11-13 19:23:00,76.145,76.161,76.125,76.161,72800000.0
2007-11-13 19:24:00,76.152,76.173,76.152,76.173,63710000.0
2007-11-13 19:25:00,76.188,76.189,76.161,76.161,78020000.0
2007-11-13 19:26:00,76.153,76.175,76.153,76.175,78160000.0
2007-11-13 19:27:00,76.179,76.195,76.154,76.195,46080000.0
2007-11-13 19:28:00,76.158,76.191,76.158,76.185,69050000.0
2007-11-13 19:29:00,76.171,76.195,76.171,76.195,93410000.0
2007-11-13 19:30:00,76.217,76.217,76.176,76.186,104620000.0
2007-11-13 19:31:00,76.164,76.19,76.162,76.162,87410000.0
2007-11-13 19:32:00,76.166,76.182,76.154,76.154,48190000.0
2007-11-13 19:33:00,76.182,76.182,76.154,76.16,85780000.0
2007-11-13 19:34:00,76.174,76.194,76.174,76.194,65990000.0
2007-11-13 19:35:00,76.162,76.192,76.157,76.183,56750000.0
2007-11-13 19:36:00,76.202,76.202,76.156,76.163,32200000.0
2007-11-13 19:37:00,76.169,76.193,76.166,76.188,38180000.0
2007-11-13 19:38:00,76.17,76.184,76.153,76.184,50850000.0
2007-11-13 19:39:00,76.193,76.193,76.158,76.176,88950000.0
2007-11-13 19:40:00,76.165,76.191,76.165,76.19,67940000.0
2007-11-13 19:41:00,76.165,76.168,76.16,76.16,122700000.0
2007-11-13 19:42:00,76.196,76.196,76.176,76.178,60500000.0
2007-11-13 19:43:00,76.17,76.182,76.16,76.16,114420000.0
2007-11-13 19:44:00,76.171,76.192,76.167,76.181,110310000.0
2007-11-13 19:45:00,76.171,76.202,76.167,76.186,89120000.0
2007-11-13 19:46:00,76.155,76.181,76.155,76.181,124190000.0
2007-11-13 19:47:00,76.176,76.191,76.167,76.175,124830000.0
2007-11-13 19:48:00,76.209,76.209,76.164,76.164,62780000.0
2007-11-13 19:49:00,76.152,76.172,76.152,76.172,121840000.0
2007-11-13 19:51:00,76.167,76.171,76.14,76.14,70050000.0
2007-11-13 19:52:00,76.133,76.149,76.133,76.143,40530000.0
2007-11-13 19:53:00,76.14,76.156,76.14,76.156,151390000.0
2007-11-13 19:54:00,76.174,76.178,76.167,76.167,133630000.0
2007-11-13 19:56:00,76.132,76.162,76.132,76.162,78650000.0
2007-11-13 19:57:00,76.164,76.164,76.118,76.143,104440000.0
2007-11-13 19:58:00,76.126,76.131,76.103,76.103,119580000.0
2007-11-13 19:59:00,76.121,76.128,76.102,76.112,59800000.0
2007-11-13 20:00:00,76.123,76.147,76.113,76.145,92150000.0
2007-11-13 20:01:00,76.137,76.152,76.122,76.133,45070000.0
2007-11-13 20:02:00,76.121,76.144,76.118,76.144,74320000.0
2007-11-13 20:03:00,76.148,76.157,76.127,76.14,42090000.0
2007-11-13 20:04:00,76.124,76.137,76.116,76.116,92030000.0
2007-11-13 20:05:00,76.1,76.12,76.1,76.1,80900000.0
2007-11-13 20:06:00,76.124,76.124,76.09,76.09,120490000.0
2007-11-13 20:08:00,76.088,76.118,76.088,76.118,112890000.0
2007-11-13 20:09:00,76.113,76.122,76.079,76.122,109360000.0
2007-11-13 20:10:00,76.1,76.114,76.089,76.089,43470000.0
2007-11-13 20:11:00,76.109,76.115,76.082,76.115,26690000.0
2007-11-13 20:12:00,76.121,76.127,76.107,76.125,64340000.0
2007-11-13 20:13:00,76.087,76.095,76.087,76.09,117460000.0
2007-11-13 20:14:00,76.097,76.118,76.093,76.096,79500000.0
2007-11-13 20:15:00,76.132,76.132,76.096,76.098,108040000.0
2007-11-13 20:16:00,76.11,76.144,76.108,76.143,93910000.0
2007-11-13 20:17:00,76.13,76.158,76.13,76.158,120900000.0
2007-11-13 20:18:00,76.186,76.186,76.128,76.138,80620000.0
2007-11-13 20:19:00,76.127,76.147,76.12,76.134,95640000.0
2007-11-13 20:21:00,76.146,76.146,76.113,76.125,56300000.0
2007-11-13 20:22:00,76.133,76.133,76.112,76.116,134740000.0
2007-11-13 20:23:00,76.099,76.105,76.096,76.105,73010000.0
2007-11-13 20:24:00,76.145,76.151,76.126,76.134,82290000.0
2007-11-13 20:25:00,76.121,76.134,76.115,76.126,90810000.0
2007-11-13 20:26:00,76.148,76.15,76.121,76.121,94100000.0
2007-11-13 20:27:00,76.154,76.154,76.131,76.131,104280000.0
2007-11-13 20:28:00,76.118,76.127,76.118,76.122,98350000.0
2007-11-13 20:29:00,76.135,76.157,76.131,76.135,70780000.0
2007-11-13 20:30:00,76.164,76.174,76.152,76.163,49450000.0
2007-11-13 20:31:00,76.135,76.138,76.134,76.136,65510000.0
2007-11-13 20:32:00,76.131,76.161,76.131,76.145,67670000.0
2007-11-13 20:33:00,76.177,76.177,76.143,76.151,96480000.0
2007-11-13 20:35:00,76.14,76.146,76.14,76.146,47300000.0
2007-11-13 20:36:00,76.184,76.184,76.14,76.141,63000000.0
2007-11-13 20:37:00,76.13,76.163,76.13,76.163,113700000.0
2007-11-13 20:38:00,76.141,76.147,76.139,76.14,91100000.0
2007-11-13 20:39:00,76.138,76.156,76.138,76.15,10140000.0
2007-11-13 20:41:00,76.141,76.163,76.141,76.163,64780000.0
2007-11-13 20:42:00,76.175,76.193,76.157,76.165,93340000.0
2007-11-13 20:43:00,76.195,76.199,76.176,76.187,109590000.0
2007-11-13 20:44:00,76.195,76.196,76.188,76.189,127300000.0
2007-11-13 20:45:00,76.201,76.201,76.158,76.158,129400000.0
2007-11-13 20:46:00,76.161,76.183,76.161,76.183,8820000.0
2007-11-13 20:47:00,76.171,76.19,76.153,76.153,85180000.0
2007-11-13 20:48:00,76.186,76.186,76.177,76.177,72990000.0
2007-11-13 20:49:00,76.134,76.158,76.134,76.138,75240000.0
2007-11-13 20:50:00,76.163,76.168,76.124,76.124,60820000.0
2007-11-13 20:51:00,76.14,76.158,76.133,76.146,61580000.0
2007-11-13 20:52:00,76.172,76.175,76.158,76.173,16230000.0
2007-11-13 20:53:00,76.17,76.189,76.157,76.176,106300000.0
2007-11-13 20:54:00,76.207,76.207,76.179,76.18,139310000.0
2007-11-13 20:55:00,76.158,76.161,76.155,76.157,131820000.0
2007-11-13 20:56:00,76.168,76.173,76.162,76.172,82580000.0
2007-11-13 20:58:00,76.169,76.19,76.164,76.176,125610000.0
2007-11-13 20:59:00,76.176,76.198,76.169,76.182,128940000.0
2007-11-13 21:00:00,76.221,76.221,76.167,76.196,103470000.0
2007-11-13 21:01:00,76.167,76.168,76.159,76.168,69870000.0
2007-11-13 21:02:00,76.142,76.169,76.142,76.155,59790000.0
2007-11-13 21:03:00,76.17,76.17,76.143,76.163,102660000.0
2007-11-13 21:04:00,76.148,76.171,76.148,76.153,181510000.0
2007-11-13 21:05:00,76.18,76.197,76.168,76.168,168830000.0
2007-11-13 21:06:00,76.209,76.209,76.177,76.19,116790000.0
2007-11-13 21:07:00,76.169,76.191,76.167,76.167,76680000.0
2007-11-13 21:08:00,76.17,76.2,76.17,76.196,107400000.0
2007-11-13 21:09:00,76.21,76.21,76.183,76.188,9990000.0
2007-11-13 21:10:00,76.199,76.205,76.174,76.186,100870000.0
2007-11-13 21:12:00,76.204,76.223,76.197,76.209,146130000.0
2007-11-13 21:13:00,76.186,76.221,76.186,76.221,110140000.0
2007-11-13 21:14:00,76.196,76.217,76.195,76.195,136180000.0
2007-11-13 21:15:00,76.232,76.232,76.196,76.211,127230000.0
2007-11-13 21:16:00,76.218,76.222,76.213,76.222,62410000.0
2007-11-13 21:17:00,76.201,76.231,76.201,76.231,65230000.0
2007-11-13 21:18:00,76.23,76.23,76.209,76.23,10370000.0
2007-11-13 21:19:00,76.212,76.214,76.207,76.207,109960000.0
2007-11-13 21:20:00,76.212,76.216,76.204,76.216,66910000.0
2007-11-13 21:21:00,76.243,76.251,76.222,76.222,130130000.0
2007-11-13 21:22:00,76.227,76.249,76.212,76.212,49210000.0
2007-11-13 21:23:00,76.216,76.216,76.209,76.209,125660000.0
2007-11-13 21:24:00,76.242,76.242,76.2,76.2,90320000.0
2007-11-13 21:25:00,76.207,76.21,76.207,76.208,90900000.0
2007-11-13 21:26:00,76.203,76.232,76.203,76.232,85310000.0
2007-11-13 21:27:00,76.227,76.227,76.205,76.206,16380000.0
2007-11-13 21:28:00,76.216,76.217,76.209,76.209,90530000.0
2007-11-13 21:29:00,76.201,76.21,76.201,76.204,117450000.0
2007-11-13 21:30:00,76.237,76.237,76.212,76.236,14640000.0
2007-11-13 21:31:00,76.254,76.262,76.23,76.234,14690000.0
2007-11-13 21:32:00,76.266,76.27,76.246,76.266,55250000.0
2007-11-13 21:33:00,76.246,76.249,76.226,76.228,60400000.0
2007-11-13 21:34:00,76.251,76.292,76.251,76.29,88850000.0
2007-11-13 21:35:00,76.323,76.359,76.31,76.359,64630000.0
2007-11-13 21:36:00,76.37,76.406,76.37,76.382,99650000.0
2007-11-13 21:37:00,76.387,76.404,76.361,76.361,101260000.0
2007-11-13 21:38:00,76.372,76.406,76.365,76.371,96870000.0
2007-11-13 21:39:00,76.397,76.397,76.342,76.342,60720000.0
2007-11-13 21:40:00,76.347,76.382,76.34,76.382,82870000.0
2007-11-13 21:41:00,76.392,76.393,76.354,76.393,96290000.0
2007-11-13 21:42:00,76.403,76.403,76.374,76.374,114260000.0
2007-11-13 21:43:00,76.373,76.374,76.363,76.374,12390000.0
2007-11-13 21:44:00,76.347,76.384,76.347,76.384,81730000.0
2007-11-13 21:45:00,76.382,76.385,76.359,76.379,16560000.0
2007-11-13 21:46:00,76.371,76.374,76.365,76.37,12780000.0
2007-11-13 21:47:00,76.387,76.402,76.373,76.373,124190000.0
2007-11-13 21:48:00,76.398,76.41,76.379,76.41,14260000.0
2007-11-13 21:49:00,76.383,76.39,76.381,76.388,128330000.0
2007-11-13 21:50:00,76.399,76.422,76.398,76.402,132730000.0
2007-11-13 21:51:00,76.41,76.43,76.4,76.409,141410000.0
2007-11-13 21:52:00,76.401,76.414,76.392,76.408,75360000.0
2007-11-13 21:53:00,76.414,76.414,76.376,76.381,117050000.0
2007-11-13 21:54:00,76.385,76.385,76.366,76.366,3940000.0
2007-11-13 21:55:00,76.367,76.395,76.367,76.368,93420000.0
2007-11-13 21:56:00,76.375,76.386,76.372,76.386,91690000.0
2007-11-13 21:57:00,76.401,76.401,76.358,76.376,105090000.0
2007-11-13 21:58:00,76.36,76.387,76.356,76.387,64160000.0
2007-11-13 21:59:00,76.352,76.371,76.335,76.352,96250000.0
2007-11-13 22:00:00,76.378,76.384,76.378,76.384,3750000.0
2007-11-13 22:01:00,76.391,76.404,76.391,76.393,14660000.0
2007-11-13 22:02:00,76.402,76.42,76.397,76.413,92950000.0
2007-11-13 22:03:00,76.451,76.475,76.441,76.472,78070000.0
2007-11-13 22:04:00,76.484,76.487,76.48,76.487,106390000.0
2007-11-13 22:05:00,76.478,76.481,76.464,76.467,103890000.0
2007-11-13 22:06:00,76.504,76.504,76.469,76.47,93740000.0
2007-11-13 22:07:00,76.46,76.474,76.46,76.474,99030000.0
2007-11-13 22:08:00,76.472,76.491,76.472,76.487,77280000.0
2007-11-13 22:09:00,76.511,76.511,76.488,76.491,67870000.0
2007-11-13 22:10:00,76.497,76.497,76.491,76.491,5820000.0
2007-11-13 22:11:00,76.485,76.502,76.485,76.493,114030000.0
2007-11-13 22:12:00,76.529,76.529,76.497,76.501,101520000.0
2007-11-13 22:13:00,76.503,76.506,76.492,76.492,119710000.0
2007-11-13 22:14:00,76.501,76.505,76.49,76.49,81960000.0
2007-11-13 22:15:00,76.506,76.518,76.496,76.496,11830000.0
2007-11-13 22:17:00,76.477,76.482,76.472,76.472,103490000.0
2007-11-13 22:18:00,76.501,76.501,76.465,76.467,139140000.0
2007-11-13 22:19:00,76.479,76.498,76.476,76.496,66630000.0
2007-11-13 22:20:00,76.506,76.506,76.494,76.495,96120000.0
2007-11-13 22:21:00,76.519,76.519,76.498,76.498,89610000.0
2007-11-13 22:22:00,76.485,76.497,76.483,76.497,119530000.0
2007-11-13 22:23:00,76.489,76.495,76.482,76.495,84240000.0
2007-11-13 22:24:00,76.542,76.542,76.497,76.509,60520000.0
2007-11-13 22:25:00,76.517,76.517,76.511,76.515,55240000.0
2007-11-13 22:26:00,76.533,76.553,76.526,76.547,46840000.0
2007-11-13 22:27:00,76.559,76.576,76.545,76.545,65160000.0
2007-11-13 22:28:00,76.547,76.547,76.537,76.537,62760000.0
2007-11-13 22:29:00,76.552,76.566,76.552,76.557,76000000.0
2007-11-13 22:30:00,76.583,76.583,76.557,76.561,86410000.0
2007-11-13 22:32:00,76.55,76.559,76.543,76.557,58890000.0
2007-11-13 22:33:00,76.593,76.593,76.549,76.549,82270000.0
2007-11-13 22:34:00,76.539,76.544,76.53,76.544,73510000.0
2007-11-13 22:35:00,76.536,76.542,76.529,76.529,74310000.0
2007-11-13 22:36:00,76.572,76.572,76.528,76.536,83540000.0
2007-11-13 22:37:00,76.536,76.536,76.529,76.535,43400000.0
2007-11-13 22:38:00,76.547,76.548,76.546,76.546,47500000.0
2007-11-13 22:39:00,76.583,76.583,76.561,76.561,64100000.0
2007-11-13 22:40:00,76.568,76.584,76.568,76.58,81380000.0
2007-11-13 22:41:00,76.586,76.586,76.577,76.586,68150000.0
2007-11-13 22:42:00,76.626,76.626,76.59,76.601,39420000.0
2007-11-13 22:43:00,76.591,76.597,76.59,76.597,113160000.0
2007-11-13 22:44:00,76.608,76.647,76.599,76.644,112860000.0
2007-11-13 22:45:00,76.659,76.68,76.638,76.646,76810000.0
2007-11-13 22:46:00,76.634,76.636,76.626,76.635,63340000.0
2007-11-13 22:47:00,76.63,76.637,76.63,76.634,107630000.0
2007-11-13 22:48:00,76.671,76.675,76.645,76.645,90400000.0
2007-11-13 22:49:00,76.647,76.647,76.631,76.631,51120000.0
2007-11-13 22:50:00,76.64,76.645,76.628,76.628,44230000.0
2007-11-13 22:51:00,76.634,76.634,76.575,76.575,42770000.0
2007-11-13 22:52:00,76.577,76.597,76.575,76.594,17510000.0
2007-11-13 22:53:00,76.606,76.606,76.591,76.591,33490000.0
2007-11-13 22:54:00,76.609,76.609,76.565,76.565,57510000.0
2007-11-13 22:55:00,76.57,76.586,76.57,76.586,36340000.0
2007-11-13 22:56:00,76.599,76.602,76.585,76.596,75910000.0
2007-11-13 22:57:00,76.608,76.628,76.602,76.607,103440000.0
2007-11-13 22:58:00,76.597,76.601,76.583,76.583,38700000.0
2007-11-13 22:59:00,76.591,76.603,76.583,76.596,34450000.0
2007-11-13 23:00:00,76.613,76.63,76.613,76.617,68250000.0
2007-11-13 23:01:00,76.624,76.629,76.619,76.621,64250000.0
2007-11-13 23:02:00,76.632,76.643,76.632,76.634,97490000.0
2007-11-13 23:03:00,76.665,76.665,76.635,76.639,65760000.0
2007-11-13 23:04:00,76.632,76.638,76.628,76.628,131360000.0
2007-11-13 23:05:00,76.619,76.626,76.616,76.617,116150000.0
2007-11-13 23:06:00,76.645,76.645,76.629,76.629,40370000.0
2007-11-13 23:07:00,76.635,76.635,76.63,76.63,40090000.0
2007-11-13 23:11:00,76.635,76.643,76.631,76.643,11120000.0
2007-11-13 23:12:00,76.672,76.672,76.638,76.65,46090000.0
2007-11-13 23:13:00,76.638,76.645,76.634,76.645,64620000.0
2007-11-13 23:14:00,76.636,76.641,76.613,76.629,44250000.0
2007-11-13 23:15:00,76.661,76.661,76.634,76.634,55990000.0
2007-11-13 23:16:00,76.642,76.653,76.642,76.653,51550000.0
2007-11-13 23:17:00,76.665,76.665,76.652,76.656,34610000.0
2007-11-13 23:18:00,76.693,76.693,76.645,76.645,86730000.0
2007-11-13 23:19:00,76.649,76.65,76.646,76.647,77030000.0
2007-11-13 23:21:00,76.674,76.674,76.666,76.666,64250000.0
2007-11-13 23:24:00,76.667,76.667,76.659,76.659,72780000.0
2007-11-13 23:26:00,76.653,76.653,76.632,76.632,35610000.0
2007-11-13 23:27:00,76.662,76.662,76.635,76.65,67410000.0
2007-11-13 23:28:00,76.642,76.648,76.641,76.648,105420000.0
2007-11-13 23:29:00,76.659,76.66,76.657,76.66,65580000.0
2007-11-13 23:30:00,76.697,76.697,76.689,76.689,39450000.0
2007-11-13 23:33:00,76.698,76.698,76.688,76.689,122320000.0
2007-11-13 23:35:00,76.648,76.654,76.643,76.65,81590000.0
2007-11-13 23:36:00,76.671,76.671,76.646,76.655,39910000.0
2007-11-13 23:37:00,76.653,76.664,76.653,76.656,76150000.0
2007-11-13 23:38:00,76.648,76.661,76.648,76.65,93370000.0
2007-11-13 23:39:00,76.695,76.699,76.691,76.692,84020000.0
2007-11-13 23:40:00,76.66,76.666,76.651,76.651,63150000.0
2007-11-13 23:41:00,76.628,76.646,76.624,76.627,112940000.0
2007-11-13 23:42:00,76.677,76.677,76.669,76.67,132470000.0
2007-11-13 23:43:00,76.617,76.621,76.616,76.619,76010000.0
2007-11-13 23:45:00,76.643,76.643,76.613,76.613,98420000.0
2007-11-13 23:46:00,76.616,76.632,76.616,76.632,63790000.0
2007-11-13 23:47:00,76.629,76.637,76.629,76.635,112780000.0
2007-11-13 23:48:00,76.664,76.664,76.641,76.65,82120000.0
2007-11-13 23:51:00,76.675,76.679,76.672,76.672,81910000.0
2007-11-13 23:52:00,76.657,76.658,76.651,76.651,76180000.0
2007-11-13 23:54:00,76.676,76.679,76.67,76.671,81470000.0
2007-11-13 23:56:00,76.638,76.64,76.637,76.638,76420000.0
2007-11-13 23:57:00,76.666,76.666,76.647,76.662,72810000.0
2007-11-13 23:58:00,76.659,76.669,76.659,76.665,112990000.0
2007-11-13 23:59:00,76.658,76.664,76.652,76.652,114200000.0
2007-11-14 00:00:00,76.653,76.674,76.611,76.623,99210000.0
2007-11-14 00:01:00,76.637,76.637,76.623,76.623,6210000.0
2007-11-14 00:02:00,76.626,76.626,76.612,76.616,92550000.0
2007-11-14 00:03:00,76.655,76.655,76.616,76.636,84530000.0
2007-11-14 00:04:00,76.626,76.626,76.61,76.618,55910000.0
2007-11-14 00:05:00,76.638,76.639,76.637,76.639,23270000.0
2007-11-14 00:06:00,76.663,76.663,76.623,76.623,77070000.0
2007-11-14 00:07:00,76.558,76.56,76.557,76.558,45570000.0
2007-11-14 00:08:00,76.578,76.585,76.571,76.584,97230000.0
2007-11-14 00:09:00,76.616,76.616,76.604,76.604,6200000.0
2007-11-14 00:10:00,76.618,76.618,76.618,76.618,3010000.0
2007-11-14 00:11:00,76.629,76.635,76.628,76.635,51780000.0
2007-11-14 00:12:00,76.663,76.663,76.641,76.646,63900000.0
2007-11-14 00:13:00,76.654,76.66,76.653,76.658,104590000.0
2007-11-14 00:14:00,76.668,76.669,76.667,76.668,47880000.0
2007-11-14 00:15:00,76.702,76.702,76.668,76.672,50930000.0
2007-11-14 00:16:00,76.68,76.687,76.679,76.681,57700000.0
2007-11-14 00:18:00,76.713,76.713,76.672,76.672,79610000.0
2007-11-14 00:20:00,76.63,76.635,76.62,76.633,55950000.0
2007-11-14 00:21:00,76.663,76.663,76.643,76.643,53220000.0
2007-11-14 00:22:00,76.644,76.646,76.639,76.646,12960000.0
2007-11-14 00:23:00,76.635,76.644,76.635,76.644,37410000.0
2007-11-14 00:24:00,76.669,76.669,76.646,76.647,39130000.0
2007-11-14 00:26:00,76.662,76.676,76.661,76.661,113500000.0
2007-11-14 00:27:00,76.685,76.685,76.682,76.682,3010000.0
2007-11-14 00:28:00,76.667,76.674,76.663,76.674,14130000.0
2007-11-14 00:29:00,76.67,76.675,76.67,76.675,58580000.0
2007-11-14 00:30:00,76.697,76.697,76.69,76.69,24450000.0
2007-11-14 00:33:00,76.716,76.718,76.711,76.712,73140000.0
2007-11-14 00:36:00,76.704,76.704,76.664,76.664,26570000.0
2007-11-14 00:37:00,76.649,76.657,76.649,76.657,22980000.0
2007-11-14 00:39:00,76.693,76.693,76.671,76.68,67970000.0
2007-11-14 00:40:00,76.671,76.676,76.668,76.668,128230000.0
2007-11-14 00:41:00,76.676,76.676,76.67,76.676,101900000.0
2007-11-14 00:42:00,76.702,76.702,76.658,76.662,91560000.0
2007-11-14 00:43:00,76.648,76.656,76.641,76.656,117750000.0
2007-11-14 00:44:00,76.668,76.676,76.668,76.669,95170000.0
2007-11-14 00:45:00,76.696,76.696,76.669,76.677,101650000.0
2007-11-14 00:46:00,76.672,76.684,76.671,76.684,45350000.0
2007-11-14 00:47:00,76.676,76.677,76.669,76.677,44290000.0
2007-11-14 00:48:00,76.702,76.702,76.674,76.679,27590000.0
2007-11-14 00:49:00,76.686,76.686,76.681,76.685,52920000.0
2007-11-14 00:50:00,76.68,76.686,76.68,76.686,21790000.0
2007-11-14 00:51:00,76.721,76.721,76.683,76.683,41570000.0
2007-11-14 00:52:00,76.683,76.683,76.662,76.675,44110000.0
2007-11-14 00:53:00,76.687,76.687,76.68,76.686,112800000.0
2007-11-14 00:54:00,76.71,76.71,76.694,76.708,83150000.0
2007-11-14 00:55:00,76.715,76.715,76.7,76.707,72400000.0
2007-11-14 00:56:00,76.696,76.702,76.683,76.688,87160000.0
2007-11-14 00:57:00,76.712,76.712,76.684,76.688,138190000.0
2007-11-14 00:58:00,76.677,76.684,76.673,76.681,108530000.0
2007-11-14 00:59:00,76.693,76.703,76.684,76.689,159170000.0
2007-11-14 01:00:00,76.714,76.714,76.641,76.659,129630000.0
2007-11-14 01:01:00,76.648,76.657,76.648,76.657,93210000.0
2007-11-14 01:02:00,76.648,76.65,76.647,76.649,77880000.0
2007-11-14 01:03:00,76.673,76.673,76.647,76.65,105000000.0
2007-11-14 01:04:00,76.644,76.655,76.643,76.649,65510000.0
2007-11-14 01:05:00,76.642,76.647,76.641,76.641,84290000.0
2007-11-14 01:06:00,76.674,76.674,76.645,76.658,72650000.0
2007-11-14 01:07:00,76.667,76.667,76.66,76.666,31760000.0
2007-11-14 01:08:00,76.662,76.674,76.662,76.674,85800000.0
2007-11-14 01:09:00,76.708,76.708,76.689,76.693,9800000.0
2007-11-14 01:10:00,76.687,76.687,76.679,76.685,128930000.0
2007-11-14 01:11:00,76.698,76.704,76.69,76.696,94630000.0
2007-11-14 01:12:00,76.727,76.727,76.72,76.72,91600000.0
2007-11-14 01:14:00,76.707,76.707,76.7,76.7,76920000.0
2007-11-14 01:15:00,76.735,76.737,76.729,76.73,51830000.0
2007-11-14 01:17:00,76.688,76.695,76.684,76.695,72100000.0
2007-11-14 01:18:00,76.723,76.723,76.695,76.695,64310000.0
2007-11-14 01:19:00,76.697,76.697,76.681,76.681,63010000.0
2007-11-14 01:20:00,76.687,76.696,76.683,76.695,71870000.0
2007-11-14 01:21:00,76.732,76.732,76.68,76.68,52290000.0
2007-11-14 01:22:00,76.687,76.696,76.682,76.696,60740000.0
2007-11-14 01:23:00,76.693,76.697,76.69,76.69,56420000.0
2007-11-14 01:24:00,76.725,76.725,76.693,76.693,39510000.0
2007-11-14 01:25:00,76.679,76.689,76.679,76.689,79020000.0
2007-11-14 01:27:00,76.716,76.716,76.69,76.69,4890000.0
2007-11-14 01:28:00,76.683,76.685,76.675,76.68,76450000.0
2007-11-14 01:29:00,76.67,76.685,76.67,76.682,63870000.0
2007-11-14 01:30:00,76.714,76.714,76.692,76.692,80190000.0
2007-11-14 01:31:00,76.68,76.687,76.68,76.685,83690000.0
2007-11-14 01:32:00,76.699,76.706,76.699,76.705,35490000.0
2007-11-14 01:33:00,76.73,76.752,76.724,76.738,50100000.0
2007-11-14 01:34:00,76.746,76.764,76.734,76.764,43940000.0
2007-11-14 01:35:00,76.761,76.774,76.761,76.768,71230000.0
2007-11-14 01:36:00,76.789,76.789,76.756,76.767,97840000.0
2007-11-14 01:37:00,76.779,76.784,76.771,76.78,97660000.0
2007-11-14 01:38:00,76.788,76.788,76.779,76.786,72840000.0
2007-11-14 01:39:00,76.806,76.806,76.781,76.781,135180000.0
2007-11-14 01:40:00,76.791,76.805,76.791,76.803,114130000.0
2007-11-14 01:41:00,76.8,76.81,76.795,76.805,98800000.0
2007-11-14 01:42:00,76.842,76.842,76.814,76.823,130270000.0
2007-11-14 01:43:00,76.838,76.847,76.837,76.847,134250000.0
2007-11-14 01:44:00,76.858,76.863,76.851,76.858,83270000.0
2007-11-14 01:45:00,76.896,76.896,76.871,76.871,91020000.0
2007-11-14 01:46:00,76.88,76.886,76.871,76.871,144260000.0
2007-11-14 01:47:00,76.882,76.885,76.881,76.882,96000000.0
2007-11-14 01:48:00,76.911,76.911,76.873,76.873,57780000.0
2007-11-14 01:49:00,76.876,76.876,76.869,76.875,123540000.0
2007-11-14 01:50:00,76.866,76.866,76.86,76.861,151000000.0
2007-11-14 01:51:00,76.894,76.894,76.854,76.854,151160000.0
2007-11-14 01:52:00,76.854,76.854,76.839,76.847,82110000.0
2007-11-14 01:53:00,76.859,76.86,76.842,76.851,107210000.0
2007-11-14 01:54:00,76.869,76.869,76.853,76.853,126880000.0
2007-11-14 01:55:00,76.855,76.855,76.837,76.846,74170000.0
2007-11-14 01:56:00,76.839,76.851,76.833,76.85,105620000.0
2007-11-14 01:57:00,76.881,76.881,76.863,76.863,58070000.0
2007-11-14 01:58:00,76.871,76.891,76.864,76.88,54650000.0
2007-11-14 02:00:00,76.882,76.901,76.874,76.877,20400000.0
2007-11-14 02:01:00,76.854,76.854,76.841,76.841,83850000.0
2007-11-14 02:02:00,76.849,76.855,76.841,76.855,77520000.0
2007-11-14 02:03:00,76.89,76.89,76.858,76.869,37820000.0
2007-11-14 02:04:00,76.874,76.874,76.861,76.861,53480000.0
2007-11-14 02:05:00,76.869,76.887,76.861,76.887,44260000.0
2007-11-14 02:06:00,76.914,76.922,76.893,76.92,64580000.0
2007-11-14 02:07:00,76.926,76.927,76.92,76.92,105720000.0
2007-11-14 02:08:00,76.929,76.942,76.926,76.937,91220000.0
2007-11-14 02:09:00,76.975,76.975,76.953,76.96,61580000.0
2007-11-14 02:10:00,76.967,76.967,76.942,76.942,130170000.0
2007-11-14 02:11:00,76.932,76.944,76.925,76.944,109380000.0
2007-11-14 02:12:00,76.978,76.978,76.928,76.929,102920000.0
2007-11-14 02:13:00,76.943,76.962,76.934,76.962,139660000.0
2007-11-14 02:14:00,76.954,76.963,76.945,76.945,131130000.0
2007-11-14 02:15:00,76.984,76.984,76.951,76.951,77860000.0
2007-11-14 02:16:00,76.941,76.949,76.94,76.946,103620000.0
2007-11-14 02:17:00,76.937,76.937,76.906,76.912,142000000.0
2007-11-14 02:18:00,76.934,76.934,76.901,76.919,88240000.0
2007-11-14 02:19:00,76.908,76.917,76.904,76.917,52490000.0
2007-11-14 02:20:00,76.909,76.917,76.908,76.908,119050000.0
2007-11-14 02:21:00,76.94,76.94,76.905,76.919,146210000.0
2007-11-14 02:22:00,76.924,76.932,76.909,76.932,132560000.0
2007-11-14 02:23:00,76.948,76.954,76.942,76.948,86510000.0
2007-11-14 02:24:00,76.972,76.972,76.92,76.926,111610000.0
2007-11-14 02:25:00,76.916,76.932,76.916,76.922,123880000.0
2007-11-14 02:26:00,76.927,76.942,76.918,76.925,75570000.0
2007-11-14 02:27:00,76.953,76.953,76.927,76.935,97100000.0
2007-11-14 02:28:00,76.942,76.942,76.933,76.936,54990000.0
2007-11-14 02:29:00,76.948,76.948,76.941,76.946,55550000.0
2007-11-14 02:30:00,76.973,76.973,76.942,76.942,78580000.0
2007-11-14 02:32:00,76.931,76.937,76.931,76.937,68880000.0
2007-11-14 02:33:00,76.941,76.941,76.899,76.9,44010000.0
2007-11-14 02:34:00,76.891,76.911,76.891,76.904,107170000.0
2007-11-14 02:35:00,76.917,76.918,76.911,76.918,106710000.0
2007-11-14 02:36:00,76.952,76.952,76.903,76.903,92900000.0
2007-11-14 02:37:00,76.906,76.914,76.903,76.909,68440000.0
2007-11-14 02:38:00,76.921,76.927,76.913,76.927,55570000.0
2007-11-14 02:39:00,76.952,76.952,76.935,76.949,85090000.0
2007-11-14 02:40:00,76.941,76.948,76.941,76.946,74840000.0
2007-11-14 02:41:00,76.938,76.942,76.926,76.928,33580000.0
2007-11-14 02:42:00,76.961,76.961,76.925,76.925,47470000.0
2007-11-14 02:43:00,76.929,76.932,76.916,76.929,42630000.0
2007-11-14 02:44:00,76.921,76.941,76.921,76.931,72460000.0
2007-11-14 02:45:00,76.946,76.946,76.94,76.94,103000000.0
2007-11-14 02:46:00,76.947,76.948,76.94,76.948,103970000.0
2007-11-14 02:47:00,76.959,76.96,76.957,76.959,65950000.0
2007-11-14 02:48:00,76.983,76.983,76.944,76.958,115200000.0
2007-11-14 02:50:00,76.949,76.954,76.941,76.946,97920000.0
2007-11-14 02:51:00,76.986,76.986,76.954,76.961,135610000.0
2007-11-14 02:52:00,76.971,76.984,76.971,76.979,125700000.0
2007-11-14 02:53:00,76.987,76.993,76.983,76.983,79280000.0
2007-11-14 02:54:00,77.016,77.016,76.973,76.977,93860000.0
2007-11-14 02:55:00,76.969,76.974,76.962,76.974,138530000.0
2007-11-14 02:56:00,76.972,76.979,76.971,76.971,94110000.0
2007-11-14 02:57:00,77.013,77.013,76.964,76.975,51690000.0
2007-11-14 02:58:00,76.978,76.978,76.968,76.968,125740000.0
2007-11-14 02:59:00,76.959,76.966,76.959,76.966,145530000.0
2007-11-14 03:00:00,77.004,77.004,76.947,76.951,146070000.0
2007-11-14 03:01:00,76.935,76.945,76.93,76.93,86700000.0
2007-11-14 03:02:00,76.92,76.925,76.907,76.912,110360000.0
2007-11-14 03:03:00,76.929,76.929,76.895,76.929,118130000.0
2007-11-14 03:04:00,76.915,76.92,76.9,76.9,70060000.0
2007-11-14 03:06:00,76.915,76.915,76.885,76.9,55550000.0
2007-11-14 03:07:00,76.892,76.897,76.892,76.897,53010000.0
2007-11-14 03:08:00,76.906,76.907,76.899,76.9,77660000.0
2007-11-14 03:09:00,76.936,76.936,76.929,76.931,6570000.0
2007-11-14 03:10:00,76.903,76.906,76.899,76.902,8080000.0
2007-11-14 03:12:00,76.933,76.933,76.903,76.915,81510000.0
2007-11-14 03:13:00,76.908,76.908,76.908,76.908,1320000.0
2007-11-14 03:14:00,76.916,76.919,76.914,76.915,107560000.0
2007-11-14 03:15:00,76.938,76.938,76.907,76.907,65440000.0
2007-11-14 03:16:00,76.91,76.915,76.904,76.908,61640000.0
2007-11-14 03:17:00,76.899,76.904,76.892,76.897,87120000.0
2007-11-14 03:18:00,76.912,76.912,76.869,76.87,17830000.0
2007-11-14 03:19:00,76.875,76.875,76.873,76.874,8870000.0
2007-11-14 03:20:00,76.869,76.881,76.865,76.871,59680000.0
2007-11-14 03:21:00,76.903,76.903,76.872,76.872,91960000.0
2007-11-14 03:22:00,76.877,76.877,76.871,76.871,9990000.0
2007-11-14 03:23:00,76.875,76.875,76.859,76.859,80070000.0
2007-11-14 03:24:00,76.862,76.891,76.858,76.863,21120000.0
2007-11-14 03:25:00,76.849,76.857,76.849,76.857,102310000.0
2007-11-14 03:26:00,76.835,76.835,76.823,76.828,86940000.0
2007-11-14 03:27:00,76.874,76.874,76.827,76.858,68600000.0
2007-11-14 03:28:00,76.844,76.844,76.809,76.809,86600000.0
2007-11-14 03:29:00,76.83,76.845,76.83,76.839,79960000.0
2007-11-14 03:30:00,76.873,76.873,76.841,76.841,36850000.0
2007-11-14 03:31:00,76.825,76.833,76.814,76.819,57060000.0
2007-11-14 03:32:00,76.805,76.806,76.8,76.801,42490000.0
2007-11-14 03:33:00,76.822,76.822,76.788,76.789,71810000.0
2007-11-14 03:34:00,76.774,76.786,76.766,76.771,100790000.0
2007-11-14 03:35:00,76.775,76.775,76.762,76.775,104230000.0
2007-11-14 03:36:00,76.804,76.804,76.764,76.764,73740000.0
2007-11-14 03:37:00,76.766,76.773,76.764,76.768,127870000.0
2007-11-14 03:38:00,76.777,76.778,76.771,76.775,115400000.0
2007-11-14 03:39:00,76.804,76.804,76.785,76.796,104260000.0
2007-11-14 03:40:00,76.806,76.808,76.798,76.799,136400000.0
2007-11-14 03:41:00,76.791,76.796,76.789,76.789,130730000.0
2007-11-14 03:42:00,76.823,76.823,76.786,76.789,78500000.0
2007-11-14 03:43:00,76.78,76.787,76.78,76.78,106740000.0
2007-11-14 03:44:00,76.789,76.797,76.789,76.797,158920000.0
2007-11-14 03:45:00,76.834,76.834,76.787,76.787,91730000.0
2007-11-14 03:46:00,76.787,76.789,76.782,76.788,59160000.0
2007-11-14 03:47:00,76.796,76.796,76.788,76.788,121800000.0
2007-11-14 03:48:00,76.822,76.822,76.796,76.802,156250000.0
2007-11-14 03:49:00,76.788,76.788,76.779,76.786,152340000.0
2007-11-14 03:50:00,76.78,76.786,76.779,76.779,93970000.0
2007-11-14 03:51:00,76.82,76.82,76.79,76.796,124970000.0
2007-11-14 03:52:00,76.799,76.801,76.786,76.786,132280000.0
2007-11-14 03:53:00,76.788,76.791,76.779,76.791,81650000.0
2007-11-14 03:54:00,76.82,76.82,76.788,76.794,107910000.0
2007-11-14 03:55:00,76.805,76.823,76.803,76.818,58340000.0
2007-11-14 03:56:00,76.842,76.854,76.836,76.838,64870000.0
2007-11-14 03:57:00,76.873,76.873,76.843,76.843,81540000.0
2007-11-14 03:58:00,76.846,76.868,76.845,76.868,22640000.0
2007-11-14 03:59:00,76.86,76.88,76.853,76.877,149780000.0
2007-11-14 04:00:00,76.916,76.916,76.862,76.862,147130000.0
2007-11-14 04:01:00,76.848,76.87,76.841,76.851,88900000.0
2007-11-14 04:02:00,76.84,76.863,76.815,76.847,121470000.0
2007-11-14 04:03:00,76.865,76.871,76.833,76.833,126980000.0
2007-11-14 04:04:00,76.83,76.83,76.802,76.823,80210000.0
2007-11-14 04:05:00,76.794,76.829,76.794,76.794,111700000.0
2007-11-14 04:06:00,76.819,76.823,76.795,76.823,59420000.0
2007-11-14 04:07:00,76.804,76.821,76.783,76.783,64540000.0
2007-11-14 04:08:00,76.788,76.793,76.783,76.786,91480000.0
2007-11-14 04:09:00,76.825,76.825,76.789,76.797,11730000.0
2007-11-14 04:10:00,76.794,76.798,76.783,76.783,10140000.0
2007-11-14 04:11:00,76.791,76.819,76.781,76.786,152860000.0
2007-11-14 04:12:00,76.803,76.803,76.773,76.773,144490000.0
2007-11-14 04:13:00,76.759,76.786,76.747,76.775,87020000.0
2007-11-14 04:14:00,76.795,76.795,76.766,76.766,117360000.0
2007-11-14 04:15:00,76.791,76.792,76.755,76.763,133130000.0
2007-11-14 04:16:00,76.765,76.789,76.754,76.789,73840000.0
2007-11-14 04:17:00,76.757,76.759,76.754,76.755,106030000.0
2007-11-14 04:18:00,76.779,76.779,76.757,76.759,62260000.0
2007-11-14 04:19:00,76.749,76.753,76.734,76.734,61840000.0
2007-11-14 04:20:00,76.753,76.753,76.716,76.72,83480000.0
2007-11-14 04:21:00,76.735,76.735,76.716,76.73,6400000.0
2007-11-14 04:22:00,76.722,76.744,76.722,76.729,57910000.0
2007-11-14 04:23:00,76.742,76.762,76.742,76.762,85750000.0
2007-11-14 04:24:00,76.76,76.76,76.735,76.745,12430000.0
2007-11-14 04:25:00,76.762,76.775,76.762,76.775,60630000.0
2007-11-14 04:26:00,76.75,76.76,76.741,76.741,89450000.0
2007-11-14 04:27:00,76.767,76.767,76.729,76.729,10740000.0
2007-11-14 04:29:00,76.71,76.711,76.687,76.707,57380000.0
2007-11-14 04:30:00,76.715,76.715,76.694,76.698,85760000.0
2007-11-14 04:31:00,76.715,76.74,76.715,76.74,8300000.0
2007-11-14 04:32:00,76.732,76.77,76.726,76.754,104060000.0
2007-11-14 04:33:00,76.793,76.797,76.768,76.782,58740000.0
2007-11-14 04:34:00,76.775,76.802,76.768,76.78,58570000.0
2007-11-14 04:35:00,76.803,76.803,76.766,76.801,71510000.0
2007-11-14 04:36:00,76.798,76.798,76.771,76.78,14170000.0
2007-11-14 04:37:00,76.769,76.793,76.764,76.793,58080000.0
2007-11-14 04:38:00,76.763,76.786,76.763,76.77,56000000.0
2007-11-14 04:39:00,76.795,76.817,76.76,76.787,93700000.0
2007-11-14 04:40:00,76.796,76.807,76.795,76.805,15380000.0
2007-11-14 04:41:00,76.788,76.804,76.775,76.804,97970000.0
2007-11-14 04:42:00,76.814,76.814,76.791,76.791,85130000.0
2007-11-14 04:43:00,76.783,76.802,76.783,76.797,69950000.0
2007-11-14 04:44:00,76.81,76.831,76.795,76.795,25650000.0
2007-11-14 04:45:00,76.824,76.824,76.779,76.783,84390000.0
2007-11-14 04:46:00,76.774,76.8,76.774,76.778,49800000.0
2007-11-14 04:47:00,76.772,76.8,76.772,76.787,110690000.0
2007-11-14 04:48:00,76.783,76.811,76.783,76.79,135940000.0
2007-11-14 04:49:00,76.777,76.781,76.77,76.781,66400000.0
2007-11-14 04:50:00,76.78,76.802,76.78,76.802,61790000.0
2007-11-14 04:51:00,76.785,76.785,76.776,76.777,70930000.0
2007-11-14 04:53:00,76.792,76.82,76.787,76.806,44200000.0
2007-11-14 04:54:00,76.817,76.817,76.81,76.81,55850000.0
2007-11-14 04:55:00,76.795,76.803,76.778,76.803,60900000.0
2007-11-14 04:56:00,76.795,76.802,76.775,76.802,67300000.0
2007-11-14 04:57:00,76.823,76.823,76.777,76.796,76780000.0
2007-11-14 04:58:00,76.78,76.798,76.773,76.773,47410000.0
2007-11-14 04:59:00,76.794,76.798,76.774,76.794,63560000.0
2007-11-14 05:00:00,76.803,76.803,76.777,76.803,52830000.0
2007-11-14 05:01:00,76.774,76.803,76.774,76.786,65560000.0
2007-11-14 05:02:00,76.773,76.791,76.754,76.791,43500000.0
2007-11-14 05:03:00,76.791,76.791,76.762,76.774,41070000.0
2007-11-14 05:04:00,76.769,76.789,76.765,76.784,101020000.0
2007-11-14 05:05:00,76.797,76.804,76.785,76.789,125150000.0
2007-11-14 05:06:00,76.823,76.823,76.802,76.811,100850000.0
2007-11-14 05:07:00,76.834,76.834,76.811,76.811,82940000.0
2007-11-14 05:08:00,76.803,76.832,76.803,76.816,64730000.0
2007-11-14 05:09:00,76.841,76.853,76.837,76.847,31270000.0
2007-11-14 05:12:00,76.853,76.853,76.823,76.845,124210000.0
2007-11-14 05:13:00,76.83,76.863,76.83,76.863,46390000.0
2007-11-14 05:15:00,76.876,76.876,76.87,76.871,32100000.0
2007-11-14 05:16:00,76.833,76.861,76.833,76.861,22340000.0
2007-11-14 05:18:00,76.866,76.867,76.86,76.861,65690000.0
2007-11-14 05:19:00,76.854,76.882,76.846,76.882,122410000.0
2007-11-14 05:20:00,76.848,76.863,76.843,76.843,98530000.0
2007-11-14 05:21:00,76.875,76.875,76.837,76.865,94150000.0
2007-11-14 05:22:00,76.848,76.851,76.845,76.849,113180000.0
2007-11-14 05:23:00,76.863,76.885,76.863,76.885,90440000.0
2007-11-14 05:24:00,76.888,76.89,76.872,76.872,94070000.0
2007-11-14 05:25:00,76.862,76.892,76.862,76.892,43090000.0
2007-11-14 05:26:00,76.915,76.915,76.902,76.903,32890000.0
2007-11-14 05:27:00,76.894,76.894,76.873,76.887,32600000.0
2007-11-14 05:28:00,76.883,76.913,76.877,76.913,45170000.0
2007-11-14 05:29:00,76.883,76.914,76.883,76.914,22590000.0
2007-11-14 05:30:00,76.913,76.913,76.888,76.89,45460000.0
2007-11-14 05:31:00,76.916,76.952,76.902,76.952,46230000.0
2007-11-14 05:32:00,76.936,76.936,76.929,76.934,107940000.0
2007-11-14 05:33:00,76.928,76.967,76.914,76.933,86440000.0
2007-11-14 05:34:00,76.913,76.948,76.913,76.93,68170000.0
2007-11-14 05:35:00,76.95,76.95,76.92,76.923,84520000.0
2007-11-14 05:36:00,76.944,76.953,76.929,76.929,136300000.0
2007-11-14 05:37:00,76.934,76.936,76.928,76.928,96620000.0
2007-11-14 05:39:00,76.954,76.954,76.923,76.937,111110000.0
2007-11-14 05:40:00,76.93,76.954,76.93,76.954,87060000.0
2007-11-14 05:41:00,76.923,76.954,76.923,76.954,74430000.0
2007-11-14 05:42:00,76.956,76.958,76.95,76.95,96230000.0
2007-11-14 05:45:00,76.955,76.956,76.948,76.95,74040000.0
2007-11-14 05:48:00,76.965,76.965,76.952,76.957,70350000.0
2007-11-14 05:51:00,76.957,76.957,76.95,76.951,82980000.0
2007-11-14 05:52:00,76.919,76.92,76.917,76.919,81880000.0
2007-11-14 05:53:00,76.925,76.928,76.92,76.92,83800000.0
2007-11-14 05:54:00,76.952,76.952,76.915,76.952,52470000.0
2007-11-14 05:55:00,76.91,76.924,76.91,76.924,47270000.0
2007-11-14 05:57:00,76.944,76.944,76.913,76.913,74720000.0
2007-11-14 06:00:00,76.935,76.935,76.906,76.91,62520000.0
2007-11-14 06:01:00,76.899,76.907,76.899,76.907,70900000.0
2007-11-14 06:02:00,76.903,76.926,76.903,76.926,66320000.0
2007-11-14 06:03:00,76.924,76.924,76.895,76.917,39850000.0
2007-11-14 06:04:00,76.893,76.922,76.893,76.901,100680000.0
2007-11-14 06:05:00,76.924,76.924,76.897,76.901,104590000.0
2007-11-14 06:06:00,76.918,76.923,76.894,76.919,86220000.0
2007-11-14 06:07:00,76.887,76.89,76.887,76.889,72510000.0
2007-11-14 06:08:00,76.903,76.921,76.903,76.911,61160000.0
2007-11-14 06:09:00,76.942,76.942,76.905,76.905,85390000.0
2007-11-14 06:10:00,76.905,76.909,76.882,76.882,75410000.0
2007-11-14 06:11:00,76.888,76.912,76.881,76.881,30510000.0
2007-11-14 06:12:00,76.924,76.924,76.886,76.899,45620000.0
2007-11-14 06:14:00,76.89,76.908,76.864,76.891,60610000.0
2007-11-14 06:15:00,76.894,76.894,76.86,76.862,84940000.0
2007-11-14 06:16:00,76.848,76.853,76.84,76.849,89750000.0
2007-11-14 06:17:00,76.841,76.855,76.841,76.849,64660000.0
2007-11-14 06:18:00,76.872,76.872,76.826,76.849,108940000.0
2007-11-14 06:19:00,76.836,76.857,76.816,76.816,105220000.0
2007-11-14 06:20:00,76.822,76.844,76.822,76.844,89250000.0
2007-11-14 06:21:00,76.865,76.865,76.83,76.83,131560000.0
2007-11-14 06:22:00,76.817,76.833,76.799,76.833,110260000.0
2007-11-14 06:23:00,76.826,76.83,76.803,76.803,66980000.0
2007-11-14 06:24:00,76.825,76.831,76.794,76.809,95540000.0
2007-11-14 06:25:00,76.804,76.836,76.804,76.836,132170000.0
2007-11-14 06:26:00,76.801,76.815,76.801,76.811,85580000.0
2007-11-14 06:27:00,76.853,76.853,76.817,76.845,47070000.0
2007-11-14 06:28:00,76.81,76.834,76.804,76.817,104720000.0
2007-11-14 06:29:00,76.834,76.834,76.798,76.811,139280000.0
2007-11-14 06:30:00,76.823,76.841,76.814,76.828,133290000.0
2007-11-14 06:31:00,76.835,76.835,76.805,76.818,75610000.0
2007-11-14 06:33:00,76.828,76.836,76.811,76.818,119280000.0
2007-11-14 06:34:00,76.824,76.824,76.809,76.809,67390000.0
2007-11-14 06:35:00,76.819,76.84,76.817,76.84,94630000.0
2007-11-14 06:36:00,76.85,76.85,76.823,76.84,57300000.0
2007-11-14 06:37:00,76.829,76.843,76.821,76.836,58150000.0
2007-11-14 06:38:00,76.83,76.848,76.828,76.828,73950000.0
2007-11-14 06:39:00,76.856,76.856,76.827,76.827,7740000.0
2007-11-14 06:40:00,76.822,76.835,76.822,76.822,79060000.0
2007-11-14 06:41:00,76.81,76.818,76.81,76.818,64250000.0
2007-11-14 06:42:00,76.847,76.847,76.839,76.84,25600000.0
2007-11-14 06:43:00,76.812,76.864,76.812,76.864,53920000.0
2007-11-14 06:44:00,76.856,76.86,76.837,76.841,75570000.0
2007-11-14 06:45:00,76.834,76.86,76.834,76.84,130260000.0
2007-11-14 06:47:00,76.832,76.861,76.832,76.847,35160000.0
2007-11-14 06:48:00,76.884,76.884,76.855,76.884,30340000.0
2007-11-14 06:49:00,76.845,76.879,76.843,76.843,26060000.0
2007-11-14 06:50:00,76.856,76.892,76.856,76.883,72780000.0
2007-11-14 06:51:00,76.888,76.893,76.871,76.893,67140000.0
2007-11-14 06:52:00,76.882,76.916,76.881,76.881,129830000.0
2007-11-14 06:54:00,76.907,76.907,76.865,76.865,90890000.0
2007-11-14 06:55:00,76.869,76.891,76.864,76.885,113980000.0
2007-11-14 06:56:00,76.846,76.858,76.826,76.826,90350000.0
2007-11-14 06:57:00,76.831,76.863,76.816,76.863,99460000.0
2007-11-14 06:58:00,76.827,76.857,76.822,76.839,41610000.0
2007-11-14 06:59:00,76.808,76.815,76.808,76.815,46210000.0
2007-11-14 07:00:00,76.843,76.843,76.81,76.812,32640000.0
2007-11-14 07:01:00,76.815,76.815,76.81,76.815,43130000.0
2007-11-14 07:02:00,76.806,76.821,76.797,76.821,23150000.0
2007-11-14 07:03:00,76.826,76.827,76.787,76.814,44210000.0
2007-11-14 07:04:00,76.828,76.841,76.806,76.841,41400000.0
2007-11-14 07:05:00,76.856,76.856,76.819,76.82,105980000.0
2007-11-14 07:06:00,76.864,76.864,76.841,76.841,88080000.0
2007-11-14 07:07:00,76.812,76.82,76.811,76.814,66880000.0
2007-11-14 07:08:00,76.845,76.855,76.833,76.855,84070000.0
2007-11-14 07:09:00,76.863,76.863,76.824,76.835,136360000.0
2007-11-14 07:10:00,76.862,76.862,76.825,76.845,107460000.0
2007-11-14 07:11:00,76.821,76.851,76.821,76.839,157010000.0
2007-11-14 07:12:00,76.845,76.845,76.81,76.81,112890000.0
2007-11-14 07:13:00,76.816,76.816,76.808,76.81,92550000.0
2007-11-14 07:15:00,76.864,76.864,76.826,76.826,93700000.0
2007-11-14 07:16:00,76.829,76.841,76.815,76.841,72620000.0
2007-11-14 07:17:00,76.823,76.837,76.823,76.835,80290000.0
2007-11-14 07:18:00,76.86,76.86,76.809,76.813,78270000.0
2007-11-14 07:19:00,76.824,76.843,76.824,76.843,34770000.0
2007-11-14 07:20:00,76.821,76.84,76.806,76.818,84830000.0
2007-11-14 07:21:00,76.852,76.852,76.805,76.814,73230000.0
2007-11-14 07:22:00,76.799,76.8,76.796,76.797,142200000.0
2007-11-14 07:23:00,76.806,76.806,76.8,76.8,92300000.0
2007-11-14 07:24:00,76.842,76.842,76.797,76.802,87530000.0
2007-11-14 07:26:00,76.787,76.796,76.787,76.796,89240000.0
2007-11-14 07:27:00,76.823,76.823,76.776,76.804,50630000.0
2007-11-14 07:28:00,76.818,76.819,76.817,76.817,43750000.0
2007-11-14 07:29:00,76.8,76.829,76.798,76.816,78650000.0
2007-11-14 07:30:00,76.842,76.842,76.816,76.827,79120000.0
2007-11-14 07:31:00,76.848,76.849,76.847,76.848,74760000.0
2007-11-14 07:32:00,76.817,76.834,76.815,76.834,78830000.0
2007-11-14 07:33:00,76.84,76.84,76.804,76.826,63140000.0
2007-11-14 07:34:00,76.789,76.797,76.789,76.797,67970000.0
2007-11-14 07:35:00,76.813,76.831,76.804,76.804,71360000.0
2007-11-14 07:36:00,76.842,76.842,76.795,76.81,40090000.0
2007-11-14 07:38:00,76.803,76.826,76.803,76.826,97640000.0
2007-11-14 07:39:00,76.856,76.856,76.85,76.85,90020000.0
2007-11-14 07:40:00,76.787,76.79,76.787,76.789,70750000.0
2007-11-14 07:41:00,76.8,76.807,76.794,76.807,51250000.0
2007-11-14 07:42:00,76.832,76.832,76.806,76.826,73510000.0
2007-11-14 07:44:00,76.811,76.831,76.805,76.831,27000000.0
2007-11-14 07:45:00,76.842,76.842,76.798,76.81,46600000.0
2007-11-14 07:46:00,76.82,76.82,76.781,76.791,40450000.0
2007-11-14 07:47:00,76.797,76.8,76.797,76.799,67400000.0
2007-11-14 07:48:00,76.842,76.842,76.804,76.813,93650000.0
2007-11-14 07:50:00,76.819,76.836,76.804,76.804,64960000.0
2007-11-14 07:51:00,76.825,76.825,76.793,76.808,124420000.0
2007-11-14 07:52:00,76.819,76.82,76.816,76.817,99960000.0
2007-11-14 07:53:00,76.806,76.809,76.8,76.805,99500000.0
2007-11-14 07:54:00,76.847,76.847,76.823,76.836,133220000.0
2007-11-14 07:55:00,76.832,76.86,76.832,76.833,123800000.0
2007-11-14 07:56:00,76.846,76.886,76.846,76.886,72170000.0
2007-11-14 07:57:00,76.887,76.892,76.846,76.892,95020000.0
2007-11-14 07:58:00,76.871,76.89,76.862,76.885,154740000.0
2007-11-14 07:59:00,76.87,76.89,76.866,76.889,94640000.0
2007-11-14 08:00:00,76.904,76.904,76.868,76.872,52910000.0
2007-11-14 08:01:00,76.877,76.886,76.864,76.886,112930000.0
2007-11-14 08:02:00,76.85,76.865,76.85,76.861,152740000.0
2007-11-14 08:03:00,76.887,76.887,76.849,76.881,137250000.0
2007-11-14 08:04:00,76.854,76.885,76.854,76.885,74190000.0
2007-11-14 08:05:00,76.874,76.888,76.864,76.864,115880000.0
2007-11-14 08:06:00,76.896,76.896,76.861,76.875,120280000.0
2007-11-14 08:07:00,76.866,76.92,76.866,76.92,68160000.0
2007-11-14 08:08:00,76.898,76.918,76.89,76.918,92840000.0
2007-11-14 08:09:00,76.912,76.912,76.879,76.883,51740000.0
2007-11-14 08:10:00,76.894,76.92,76.89,76.899,57030000.0
2007-11-14 08:11:00,76.892,76.918,76.888,76.915,73900000.0
2007-11-14 08:12:00,76.929,76.931,76.901,76.915,16420000.0
2007-11-14 08:13:00,76.926,76.948,76.919,76.933,54040000.0
2007-11-14 08:14:00,76.925,76.945,76.925,76.938,56320000.0
2007-11-14 08:15:00,76.971,76.971,76.939,76.955,79500000.0
2007-11-14 08:16:00,76.98,76.98,76.947,76.956,17310000.0
2007-11-14 08:17:00,76.952,76.978,76.932,76.932,115520000.0
2007-11-14 08:18:00,76.969,76.969,76.938,76.956,115740000.0
2007-11-14 08:20:00,76.919,76.948,76.916,76.946,93100000.0
2007-11-14 08:21:00,76.95,76.952,76.917,76.952,55800000.0
2007-11-14 08:22:00,76.954,76.978,76.948,76.966,53810000.0
2007-11-14 08:23:00,76.94,76.959,76.935,76.954,82100000.0
2007-11-14 08:24:00,76.991,76.991,76.959,76.985,14120000.0
2007-11-14 08:25:00,76.976,76.99,76.964,76.969,96660000.0
2007-11-14 08:26:00,76.978,76.982,76.963,76.963,56740000.0
2007-11-14 08:27:00,76.993,76.994,76.974,76.994,40290000.0
2007-11-14 08:28:00,76.959,76.987,76.959,76.969,45880000.0
2007-11-14 08:29:00,76.971,76.983,76.958,76.958,10330000.0
2007-11-14 08:30:00,76.964,76.988,76.954,76.966,30370000.0
2007-11-14 08:31:00,76.963,77.016,76.96,76.986,58290000.0
2007-11-14 08:32:00,77.019,77.052,76.995,77.052,37360000.0
2007-11-14 08:33:00,77.056,77.056,77.009,77.018,75230000.0
2007-11-14 08:34:00,77.043,77.043,77.013,77.024,110250000.0
2007-11-14 08:35:00,77.025,77.065,77.025,77.055,38390000.0
2007-11-14 08:36:00,77.073,77.073,77.029,77.057,34420000.0
2007-11-14 08:37:00,77.023,77.044,77.023,77.044,70400000.0
2007-11-14 08:38:00,77.029,77.049,77.014,77.014,65180000.0
2007-11-14 08:39:00,77.076,77.076,77.029,77.051,103340000.0
2007-11-14 08:40:00,77.036,77.052,77.023,77.032,68470000.0
2007-11-14 08:41:00,77.044,77.068,77.031,77.031,127100000.0
2007-11-14 08:42:00,77.051,77.073,77.035,77.073,102900000.0
2007-11-14 08:43:00,77.065,77.076,77.034,77.049,51020000.0
2007-11-14 08:44:00,77.073,77.073,77.033,77.072,35720000.0
2007-11-14 08:45:00,77.03,77.069,77.021,77.054,45000000.0
2007-11-14 08:46:00,77.021,77.049,77.021,77.027,49500000.0
2007-11-14 08:47:00,77.01,77.035,77.004,77.016,30460000.0
2007-11-14 08:48:00,77.05,77.05,77.012,77.012,16040000.0
2007-11-14 08:49:00,77.044,77.046,77.016,77.029,42570000.0
2007-11-14 08:50:00,76.998,77.012,76.985,76.985,65990000.0
2007-11-14 08:51:00,77.018,77.023,76.986,77.023,46800000.0
2007-11-14 08:52:00,77.009,77.014,77.002,77.002,56290000.0
2007-11-14 08:53:00,77.007,77.009,76.982,76.982,44890000.0
2007-11-14 08:54:00,77.02,77.02,76.979,76.979,37220000.0
2007-11-14 08:55:00,76.99,77.022,76.988,76.993,84940000.0
2007-11-14 08:56:00,76.998,76.998,76.983,76.986,89450000.0
2007-11-14 08:57:00,77.021,77.021,76.985,76.985,45650000.0
2007-11-14 08:58:00,76.998,77.014,76.974,76.981,45220000.0
2007-11-14 08:59:00,76.968,77.013,76.968,76.989,25400000.0
2007-11-14 09:00:00,77.021,77.021,76.985,76.992,21530000.0
2007-11-14 09:01:00,76.996,76.996,76.983,76.99,63100000.0
2007-11-14 09:02:00,76.979,77.019,76.967,76.988,74700000.0
2007-11-14 09:03:00,76.991,76.991,76.965,76.978,33250000.0
2007-11-14 09:04:00,76.973,77.018,76.973,77.0,70220000.0
2007-11-14 09:05:00,76.994,77.024,76.986,77.024,113780000.0
2007-11-14 09:06:00,77.027,77.027,76.996,77.003,62370000.0
2007-11-14 09:07:00,77.028,77.028,77.005,77.008,42610000.0
2007-11-14 09:08:00,76.999,77.004,76.991,76.991,32920000.0
2007-11-14 09:09:00,77.025,77.025,76.983,77.0,40810000.0
2007-11-14 09:10:00,77.012,77.03,76.993,76.999,120510000.0
2007-11-14 09:11:00,76.991,76.998,76.99,76.998,67810000.0
2007-11-14 09:12:00,77.025,77.039,76.998,77.011,78020000.0
2007-11-14 09:13:00,77.02,77.037,77.015,77.018,42010000.0
2007-11-14 09:14:00,77.029,77.047,77.023,77.041,85760000.0
2007-11-14 09:15:00,77.036,77.048,77.024,77.033,102190000.0
2007-11-14 09:16:00,77.03,77.05,77.026,77.046,84390000.0
2007-11-14 09:17:00,77.051,77.051,77.021,77.021,68690000.0
2007-11-14 09:18:00,77.047,77.051,77.022,77.022,118850000.0
2007-11-14 09:19:00,77.044,77.044,77.014,77.014,129010000.0
2007-11-14 09:20:00,77.032,77.044,77.032,77.032,90740000.0
2007-11-14 09:21:00,77.042,77.042,77.005,77.027,90470000.0
2007-11-14 09:22:00,77.044,77.044,77.032,77.042,99140000.0
2007-11-14 09:23:00,77.016,77.038,77.015,77.038,74290000.0
2007-11-14 09:24:00,77.053,77.053,77.015,77.018,111020000.0
2007-11-14 09:25:00,77.011,77.043,77.011,77.027,80610000.0
2007-11-14 09:26:00,77.003,77.04,76.996,77.04,81290000.0
2007-11-14 09:27:00,77.049,77.049,77.017,77.029,74360000.0
2007-11-14 09:28:00,77.032,77.04,77.017,77.018,80350000.0
2007-11-14 09:29:00,77.044,77.044,77.014,77.014,80470000.0
2007-11-14 09:30:00,77.044,77.044,77.014,77.02,82860000.0
2007-11-14 09:31:00,77.043,77.053,77.018,77.053,77440000.0
2007-11-14 09:32:00,77.041,77.085,77.041,77.085,84710000.0
2007-11-14 09:33:00,77.089,77.089,77.037,77.054,69640000.0
2007-11-14 09:34:00,77.041,77.047,77.041,77.041,71710000.0
2007-11-14 09:35:00,77.055,77.089,77.046,77.082,121850000.0
2007-11-14 09:36:00,77.103,77.109,77.084,77.099,112020000.0
2007-11-14 09:37:00,77.091,77.14,77.091,77.123,108820000.0
2007-11-14 09:38:00,77.122,77.142,77.113,77.113,65780000.0
2007-11-14 09:39:00,77.141,77.144,77.11,77.144,94460000.0
2007-11-14 09:40:00,77.114,77.143,77.114,77.143,88460000.0
2007-11-14 09:41:00,77.125,77.125,77.111,77.111,60240000.0
2007-11-14 09:42:00,77.104,77.14,77.104,77.133,27630000.0
2007-11-14 09:43:00,77.142,77.142,77.085,77.085,79550000.0
2007-11-14 09:44:00,77.1,77.113,77.088,77.097,52520000.0
2007-11-14 09:45:00,77.137,77.157,77.114,77.114,105200000.0
2007-11-14 09:46:00,77.139,77.139,77.092,77.092,131080000.0
2007-11-14 09:47:00,77.126,77.126,77.069,77.069,64100000.0
2007-11-14 09:48:00,77.108,77.108,77.043,77.058,58940000.0
2007-11-14 09:49:00,77.062,77.062,77.034,77.04,62950000.0
2007-11-14 09:50:00,77.038,77.066,77.007,77.033,111540000.0
2007-11-14 09:51:00,77.022,77.022,77.003,77.003,48640000.0
2007-11-14 09:52:00,76.995,77.049,76.989,77.047,57930000.0
2007-11-14 09:53:00,77.022,77.051,76.996,76.996,55920000.0
2007-11-14 09:54:00,77.022,77.022,76.979,77.015,73790000.0
2007-11-14 09:55:00,76.998,77.015,76.977,77.015,81590000.0
2007-11-14 09:56:00,76.996,77.008,76.976,76.989,51110000.0
2007-11-14 09:57:00,76.983,77.011,76.983,76.991,65440000.0
2007-11-14 09:58:00,76.98,77.032,76.98,77.008,54020000.0
2007-11-14 09:59:00,77.024,77.046,77.009,77.043,57840000.0
2007-11-14 10:00:00,77.009,77.055,76.972,76.972,47220000.0
2007-11-14 10:01:00,76.994,77.015,76.979,76.979,41840000.0
2007-11-14 10:02:00,76.968,77.008,76.968,76.997,111420000.0
2007-11-14 10:03:00,76.998,77.011,76.973,76.973,130030000.0
2007-11-14 10:04:00,76.981,77.011,76.975,76.975,123880000.0
2007-11-14 10:05:00,76.961,76.99,76.945,76.945,75870000.0
2007-11-14 10:06:00,76.976,76.983,76.943,76.943,67900000.0
2007-11-14 10:07:00,76.955,76.984,76.95,76.973,27810000.0
2007-11-14 10:08:00,77.001,77.001,76.965,76.965,62570000.0
2007-11-14 10:09:00,76.975,77.022,76.968,76.981,70400000.0
2007-11-14 10:10:00,76.97,76.989,76.955,76.97,130650000.0
2007-11-14 10:11:00,76.959,76.982,76.959,76.982,52190000.0
2007-11-14 10:12:00,76.981,76.986,76.949,76.951,41530000.0
2007-11-14 10:13:00,76.958,76.98,76.946,76.951,35100000.0
2007-11-14 10:14:00,76.938,76.978,76.937,76.966,19600000.0
2007-11-14 10:15:00,76.917,76.945,76.89,76.896,72340000.0
2007-11-14 10:16:00,76.921,76.921,76.872,76.882,65290000.0
2007-11-14 10:17:00,76.857,76.896,76.841,76.843,134230000.0
2007-11-14 10:18:00,76.856,76.897,76.856,76.885,101930000.0
2007-11-14 10:19:00,76.858,76.892,76.847,76.854,82380000.0
2007-11-14 10:20:00,76.861,76.91,76.856,76.88,112350000.0
2007-11-14 10:21:00,76.906,76.922,76.86,76.922,95390000.0
2007-11-14 10:22:00,76.905,76.967,76.905,76.916,102930000.0
2007-11-14 10:23:00,76.922,76.969,76.917,76.938,39170000.0
2007-11-14 10:24:00,76.971,77.011,76.941,76.985,37100000.0
2007-11-14 10:25:00,76.995,76.997,76.958,76.992,27290000.0
2007-11-14 10:26:00,76.983,76.983,76.936,76.962,47280000.0
2007-11-14 10:27:00,76.973,76.973,76.934,76.972,21690000.0
2007-11-14 10:28:00,76.954,76.999,76.954,76.992,42770000.0
2007-11-14 10:29:00,76.958,76.995,76.951,76.97,42570000.0
2007-11-14 10:30:00,77.011,77.053,76.967,77.019,105740000.0
2007-11-14 10:31:00,77.027,77.047,76.988,77.001,86920000.0
2007-11-14 10:32:00,77.031,77.031,76.967,76.994,71750000.0
2007-11-14 10:33:00,77.002,77.042,76.97,77.042,90240000.0
2007-11-14 10:34:00,76.99,77.025,76.97,77.005,136700000.0
2007-11-14 10:35:00,76.964,77.017,76.964,77.011,103190000.0
2007-11-14 10:36:00,77.013,77.026,76.961,76.961,156210000.0
2007-11-14 10:37:00,76.982,76.999,76.935,76.972,117650000.0
2007-11-14 10:38:00,76.958,76.958,76.917,76.955,87980000.0
2007-11-14 10:39:00,76.964,76.982,76.928,76.965,75250000.0
2007-11-14 10:40:00,76.971,76.971,76.934,76.934,99210000.0
2007-11-14 10:41:00,76.922,76.959,76.914,76.951,65100000.0
2007-11-14 10:42:00,76.958,76.971,76.921,76.971,80370000.0
2007-11-14 10:43:00,76.957,76.978,76.933,76.933,76930000.0
2007-11-14 10:44:00,76.918,76.935,76.89,76.918,35320000.0
2007-11-14 10:45:00,76.92,76.928,76.875,76.904,84620000.0
2007-11-14 10:46:00,76.887,76.939,76.879,76.929,74250000.0
2007-11-14 10:47:00,76.916,76.947,76.894,76.91,116520000.0
2007-11-14 10:48:00,76.949,76.949,76.901,76.901,93870000.0
2007-11-14 10:49:00,76.936,76.936,76.876,76.876,89340000.0
2007-11-14 10:50:00,76.876,76.878,76.871,76.871,87410000.0
2007-11-14 10:51:00,76.902,76.902,76.859,76.862,86900000.0
2007-11-14 10:52:00,76.88,76.909,76.866,76.866,58660000.0
2007-11-14 10:53:00,76.873,76.909,76.867,76.867,43340000.0
2007-11-14 10:54:00,76.884,76.889,76.85,76.889,81150000.0
2007-11-14 10:55:00,76.844,76.883,76.844,76.876,76410000.0
2007-11-14 10:56:00,76.885,76.889,76.852,76.862,70860000.0
2007-11-14 10:57:00,76.883,76.883,76.83,76.844,77490000.0
2007-11-14 10:58:00,76.828,76.867,76.791,76.804,57170000.0
2007-11-14 10:59:00,76.843,76.843,76.795,76.802,75000000.0
2007-11-14 11:00:00,76.845,76.85,76.757,76.757,72140000.0
2007-11-14 11:01:00,76.739,76.847,76.739,76.847,43280000.0
2007-11-14 11:02:00,76.821,76.857,76.821,76.827,102720000.0
2007-11-14 11:03:00,76.866,76.874,76.862,76.868,105020000.0
2007-11-14 11:04:00,76.874,76.879,76.838,76.845,89620000.0
2007-11-14 11:05:00,76.851,76.921,76.851,76.921,69820000.0
2007-11-14 11:06:00,76.91,76.924,76.879,76.884,52840000.0
2007-11-14 11:07:00,76.919,76.919,76.866,76.915,69530000.0
2007-11-14 11:08:00,76.873,76.921,76.873,76.921,74480000.0
2007-11-14 11:09:00,76.932,76.932,76.895,76.895,35010000.0
2007-11-14 11:10:00,76.9,76.927,76.885,76.885,51800000.0
2007-11-14 11:11:00,76.876,76.932,76.876,76.904,39950000.0
2007-11-14 11:12:00,76.934,76.934,76.867,76.867,64670000.0
2007-11-14 11:13:00,76.873,76.901,76.857,76.866,97030000.0
2007-11-14 11:14:00,76.87,76.919,76.87,76.874,97340000.0
2007-11-14 11:15:00,76.89,76.912,76.837,76.837,61720000.0
2007-11-14 11:16:00,76.818,76.851,76.789,76.851,120500000.0
2007-11-14 11:17:00,76.793,76.823,76.756,76.756,100650000.0
2007-11-14 11:18:00,76.82,76.82,76.763,76.794,95580000.0
2007-11-14 11:19:00,76.766,76.809,76.766,76.801,124760000.0
2007-11-14 11:20:00,76.783,76.825,76.782,76.782,126680000.0
2007-11-14 11:21:00,76.809,76.814,76.74,76.762,69890000.0
2007-11-14 11:22:00,76.754,76.788,76.748,76.774,95170000.0
2007-11-14 11:23:00,76.755,76.796,76.737,76.785,140360000.0
2007-11-14 11:24:00,76.768,76.798,76.747,76.798,90110000.0
2007-11-14 11:25:00,76.739,76.769,76.686,76.755,50610000.0
2007-11-14 11:26:00,76.731,76.77,76.714,76.763,112760000.0
2007-11-14 11:27:00,76.743,76.743,76.663,76.737,132080000.0
2007-11-14 11:28:00,76.721,76.756,76.718,76.735,130360000.0
2007-11-14 11:29:00,76.737,76.779,76.713,76.779,80580000.0
2007-11-14 11:30:00,76.776,76.786,76.719,76.719,104120000.0
2007-11-14 11:31:00,76.727,76.77,76.726,76.77,120720000.0
2007-11-14 11:32:00,76.767,76.787,76.746,76.749,72480000.0
2007-11-14 11:33:00,76.783,76.794,76.737,76.763,103580000.0
2007-11-14 11:34:00,76.739,76.773,76.734,76.743,51370000.0
2007-11-14 11:35:00,76.748,76.748,76.739,76.739,53420000.0
2007-11-14 11:36:00,76.769,76.787,76.758,76.787,72260000.0
2007-11-14 11:37:00,76.805,76.837,76.793,76.837,15790000.0
2007-11-14 11:38:00,76.843,76.843,76.784,76.796,69410000.0
2007-11-14 11:39:00,76.817,76.846,76.788,76.817,99090000.0
2007-11-14 11:40:00,76.769,76.811,76.766,76.801,129020000.0
2007-11-14 11:41:00,76.774,76.823,76.766,76.815,86180000.0
2007-11-14 11:42:00,76.805,76.805,76.785,76.785,52320000.0
2007-11-14 11:43:00,76.791,76.822,76.791,76.822,114030000.0
2007-11-14 11:44:00,76.783,76.831,76.78,76.78,131220000.0
2007-11-14 11:45:00,76.809,76.83,76.794,76.801,126330000.0
2007-11-14 11:46:00,76.792,76.837,76.781,76.797,78030000.0
2007-11-14 11:47:00,76.816,76.816,76.769,76.785,105110000.0
2007-11-14 11:48:00,76.812,76.839,76.793,76.81,123950000.0
2007-11-14 11:49:00,76.807,76.854,76.807,76.82,70700000.0
2007-11-14 11:50:00,76.816,76.848,76.81,76.81,93870000.0
2007-11-14 11:51:00,76.848,76.848,76.806,76.842,48770000.0
2007-11-14 11:52:00,76.827,76.87,76.817,76.817,56340000.0
2007-11-14 11:53:00,76.822,76.867,76.816,76.816,72880000.0
2007-11-14 11:54:00,76.836,76.844,76.812,76.812,16750000.0
2007-11-14 11:55:00,76.803,76.819,76.803,76.808,96170000.0
2007-11-14 11:56:00,76.816,76.849,76.807,76.819,137090000.0
2007-11-14 11:57:00,76.849,76.879,76.839,76.875,93570000.0
2007-11-14 11:58:00,76.841,76.879,76.829,76.83,49460000.0
2007-11-14 11:59:00,76.843,76.877,76.837,76.874,108250000.0
2007-11-14 12:00:00,76.92,76.977,76.902,76.934,134190000.0
2007-11-14 12:01:00,76.973,76.973,76.907,76.92,133110000.0
2007-11-14 12:02:00,76.927,76.97,76.91,76.97,80540000.0
2007-11-14 12:03:00,76.96,76.967,76.918,76.918,117130000.0
2007-11-14 12:04:00,76.952,76.971,76.916,76.941,110880000.0
2007-11-14 12:05:00,76.948,76.974,76.906,76.928,70590000.0
2007-11-14 12:06:00,76.964,76.994,76.932,76.983,96140000.0
2007-11-14 12:07:00,76.991,76.996,76.959,76.963,56560000.0
2007-11-14 12:08:00,76.974,77.017,76.966,76.966,55060000.0
2007-11-14 12:09:00,77.005,77.008,76.969,76.973,70740000.0
2007-11-14 12:10:00,76.997,77.001,76.986,76.986,14280000.0
2007-11-14 12:11:00,77.019,77.023,76.989,77.023,43070000.0
2007-11-14 12:12:00,76.98,77.006,76.973,76.993,37100000.0
2007-11-14 12:13:00,77.017,77.045,77.01,77.01,25250000.0
2007-11-14 12:14:00,77.044,77.057,77.011,77.041,45430000.0
2007-11-14 12:15:00,77.033,77.05,77.006,77.05,20330000.0
2007-11-14 12:16:00,77.022,77.07,77.013,77.038,48120000.0
2007-11-14 12:17:00,77.068,77.068,77.017,77.04,40810000.0
2007-11-14 12:18:00,77.077,77.097,77.042,77.05,102380000.0
2007-11-14 12:19:00,77.085,77.086,77.049,77.061,88600000.0
2007-11-14 12:20:00,77.075,77.106,77.069,77.104,70260000.0
2007-11-14 12:21:00,77.1,77.12,77.072,77.12,86760000.0
2007-11-14 12:22:00,77.099,77.124,77.083,77.117,144580000.0
2007-11-14 12:23:00,77.09,77.127,77.067,77.086,108630000.0
2007-11-14 12:24:00,77.082,77.16,77.082,77.154,155290000.0
2007-11-14 12:25:00,77.106,77.152,77.101,77.101,120030000.0
2007-11-14 12:26:00,77.095,77.149,77.095,77.104,92010000.0
2007-11-14 12:27:00,77.133,77.138,77.085,77.125,71190000.0
2007-11-14 12:28:00,77.135,77.146,77.084,77.084,102190000.0
2007-11-14 12:29:00,77.121,77.121,77.073,77.073,63990000.0
2007-11-14 12:30:00,77.108,77.128,77.082,77.124,77460000.0
2007-11-14 12:31:00,77.093,77.127,77.079,77.082,72520000.0
2007-11-14 12:32:00,77.126,77.13,77.069,77.096,31930000.0
2007-11-14 12:33:00,77.092,77.119,77.076,77.076,90310000.0
2007-11-14 12:34:00,77.073,77.091,77.038,77.058,76710000.0
2007-11-14 12:35:00,77.098,77.117,77.054,77.054,123690000.0
2007-11-14 12:36:00,77.078,77.084,77.041,77.084,94130000.0
2007-11-14 12:37:00,77.085,77.1,77.066,77.074,88620000.0
2007-11-14 12:38:00,77.061,77.099,77.055,77.055,79560000.0
2007-11-14 12:39:00,77.071,77.077,77.028,77.041,86410000.0
2007-11-14 12:40:00,77.036,77.063,77.015,77.045,56950000.0
2007-11-14 12:41:00,77.009,77.084,77.009,77.041,46590000.0
2007-11-14 12:42:00,77.06,77.066,76.991,76.994,86660000.0
2007-11-14 12:43:00,76.988,77.025,76.982,76.986,75570000.0
2007-11-14 12:44:00,77.003,77.007,76.968,76.973,71630000.0
2007-11-14 12:45:00,77.002,77.01,76.96,77.01,76120000.0
2007-11-14 12:46:00,76.964,77.017,76.964,76.992,60910000.0
2007-11-14 12:47:00,77.027,77.062,76.987,77.062,78710000.0
2007-11-14 12:48:00,77.043,77.055,76.992,77.018,71520000.0
2007-11-14 12:49:00,77.03,77.073,77.01,77.032,42140000.0
2007-11-14 12:50:00,77.042,77.086,77.032,77.043,100710000.0
2007-11-14 12:51:00,77.079,77.099,77.042,77.069,96610000.0
2007-11-14 12:52:00,77.111,77.111,77.066,77.082,88700000.0
2007-11-14 12:53:00,77.124,77.156,77.099,77.127,70130000.0
2007-11-14 12:54:00,77.16,77.205,77.125,77.155,58230000.0
2007-11-14 12:55:00,77.193,77.203,77.121,77.128,73600000.0
2007-11-14 12:56:00,77.106,77.127,77.062,77.127,81930000.0
2007-11-14 12:57:00,77.109,77.142,77.087,77.118,32420000.0
2007-11-14 12:58:00,77.08,77.11,77.074,77.088,49720000.0
2007-11-14 12:59:00,77.08,77.129,77.062,77.091,36770000.0
2007-11-14 13:00:00,77.054,77.091,76.993,77.001,68040000.0
2007-11-14 13:01:00,77.007,77.06,77.007,77.013,92880000.0
2007-11-14 13:02:00,77.024,77.057,77.018,77.053,96070000.0
2007-11-14 13:03:00,77.049,77.082,77.035,77.082,65020000.0
2007-11-14 13:04:00,77.049,77.068,77.029,77.033,115950000.0
2007-11-14 13:05:00,77.044,77.079,77.044,77.045,100180000.0
2007-11-14 13:06:00,77.074,77.074,77.023,77.023,92680000.0
2007-11-14 13:07:00,77.058,77.079,77.019,77.079,125720000.0
2007-11-14 13:08:00,77.064,77.064,77.028,77.033,117350000.0
2007-11-14 13:09:00,77.02,77.075,77.016,77.074,74300000.0
2007-11-14 13:10:00,77.066,77.066,77.025,77.025,95970000.0
2007-11-14 13:11:00,77.031,77.067,77.005,77.005,145730000.0
2007-11-14 13:12:00,77.032,77.032,76.989,76.991,89830000.0
2007-11-14 13:13:00,76.983,77.012,76.965,76.975,48650000.0
2007-11-14 13:14:00,77.017,77.037,76.978,77.004,112800000.0
2007-11-14 13:15:00,77.033,77.055,76.929,76.97,124890000.0
2007-11-14 13:16:00,76.955,76.986,76.931,76.949,126970000.0
2007-11-14 13:17:00,76.964,77.08,76.964,77.013,78840000.0
2007-11-14 13:18:00,77.02,77.065,76.996,77.015,106600000.0
2007-11-14 13:19:00,77.018,77.029,76.982,76.982,108430000.0
2007-11-14 13:20:00,77.023,77.028,76.963,76.963,63880000.0
2007-11-14 13:21:00,76.952,76.999,76.937,76.982,99700000.0
2007-11-14 13:22:00,76.934,76.968,76.906,76.957,48020000.0
2007-11-14 13:23:00,76.913,76.965,76.913,76.93,53100000.0
2007-11-14 13:24:00,76.947,76.977,76.928,76.944,76520000.0
2007-11-14 13:25:00,76.941,76.962,76.933,76.933,9840000.0
2007-11-14 13:26:00,76.958,76.964,76.903,76.946,107330000.0
2007-11-14 13:27:00,76.929,76.944,76.908,76.908,109630000.0
2007-11-14 13:28:00,76.905,76.905,76.897,76.897,72700000.0
2007-11-14 13:29:00,76.894,76.933,76.889,76.889,97280000.0
2007-11-14 13:30:00,76.94,76.94,76.867,76.902,50890000.0
2007-11-14 13:31:00,76.853,76.89,76.85,76.863,56630000.0
2007-11-14 13:32:00,76.906,76.907,76.858,76.867,74750000.0
2007-11-14 13:33:00,76.919,76.929,76.891,76.891,8500000.0
2007-11-14 13:34:00,76.913,76.913,76.857,76.881,41390000.0
2007-11-14 13:35:00,76.879,76.912,76.878,76.88,97650000.0
2007-11-14 13:36:00,76.923,76.964,76.9,76.942,132950000.0
2007-11-14 13:37:00,76.941,76.973,76.922,76.927,112810000.0
2007-11-14 13:38:00,76.904,76.929,76.865,76.865,80080000.0
2007-11-14 13:39:00,76.873,76.913,76.861,76.913,67740000.0
2007-11-14 13:40:00,76.85,76.906,76.825,76.863,26170000.0
2007-11-14 13:41:00,76.801,76.845,76.801,76.838,59850000.0
2007-11-14 13:42:00,76.821,76.821,76.765,76.814,71930000.0
2007-11-14 13:43:00,76.762,76.82,76.762,76.82,128870000.0
2007-11-14 13:44:00,76.76,76.796,76.744,76.76,41670000.0
2007-11-14 13:45:00,76.758,76.784,76.714,76.757,38550000.0
2007-11-14 13:46:00,76.697,76.732,76.615,76.615,32910000.0
2007-11-14 13:47:00,76.584,76.648,76.571,76.64,22730000.0
2007-11-14 13:48:00,76.649,76.702,76.622,76.667,73140000.0
2007-11-14 13:49:00,76.701,76.702,76.644,76.649,69090000.0
2007-11-14 13:50:00,76.665,76.736,76.664,76.695,127260000.0
2007-11-14 13:51:00,76.735,76.769,76.707,76.719,99260000.0
2007-11-14 13:52:00,76.708,76.745,76.676,76.676,90500000.0
2007-11-14 13:53:00,76.68,76.728,76.678,76.726,116610000.0
2007-11-14 13:54:00,76.733,76.74,76.673,76.74,87330000.0
2007-11-14 13:55:00,76.703,76.737,76.672,76.672,106340000.0
2007-11-14 13:56:00,76.713,76.733,76.671,76.699,39940000.0
2007-11-14 13:57:00,76.723,76.764,76.691,76.764,40420000.0
2007-11-14 13:58:00,76.715,76.735,76.7,76.71,27790000.0
2007-11-14 13:59:00,76.72,76.803,76.701,76.75,44070000.0
2007-11-14 14:00:00,76.803,76.829,76.758,76.758,22620000.0
2007-11-14 14:01:00,76.798,76.841,76.77,76.773,47760000.0
2007-11-14 14:02:00,76.759,76.794,76.734,76.734,42150000.0
2007-11-14 14:03:00,76.753,76.753,76.684,76.691,107150000.0
2007-11-14 14:04:00,76.686,76.746,76.686,76.72,85000000.0
2007-11-14 14:05:00,76.726,76.754,76.694,76.714,61490000.0
2007-11-14 14:06:00,76.75,76.754,76.701,76.718,93120000.0
2007-11-14 14:07:00,76.729,76.774,76.718,76.746,136080000.0
2007-11-14 14:08:00,76.748,76.748,76.708,76.723,96980000.0
2007-11-14 14:09:00,76.763,76.776,76.739,76.739,167090000.0
2007-11-14 14:10:00,76.73,76.765,76.717,76.746,115310000.0
2007-11-14 14:11:00,76.75,76.762,76.707,76.752,94140000.0
2007-11-14 14:12:00,76.761,76.761,76.712,76.742,78670000.0
2007-11-14 14:13:00,76.736,76.762,76.71,76.762,95770000.0
2007-11-14 14:14:00,76.753,76.772,76.719,76.719,62570000.0
2007-11-14 14:15:00,76.766,76.788,76.731,76.74,82780000.0
2007-11-14 14:16:00,76.739,76.774,76.679,76.683,69480000.0
2007-11-14 14:17:00,76.713,76.719,76.673,76.673,34780000.0
2007-11-14 14:18:00,76.699,76.705,76.66,76.662,83610000.0
2007-11-14 14:19:00,76.651,76.695,76.641,76.684,75040000.0
2007-11-14 14:20:00,76.665,76.721,76.663,76.721,126570000.0
2007-11-14 14:21:00,76.713,76.73,76.684,76.701,88040000.0
2007-11-14 14:22:00,76.706,76.713,76.693,76.693,90810000.0
2007-11-14 14:23:00,76.705,76.752,76.696,76.696,89410000.0
2007-11-14 14:24:00,76.726,76.733,76.703,76.733,86990000.0
2007-11-14 14:26:00,76.69,76.737,76.69,76.708,41480000.0
2007-11-14 14:27:00,76.739,76.761,76.71,76.713,82310000.0
2007-11-14 14:28:00,76.718,76.751,76.703,76.703,77560000.0
2007-11-14 14:29:00,76.713,76.757,76.713,76.713,71430000.0
2007-11-14 14:30:00,76.701,76.748,76.701,76.71,78680000.0
2007-11-14 14:31:00,76.72,76.747,76.691,76.691,61540000.0
2007-11-14 14:32:00,76.7,76.749,76.696,76.722,79360000.0
2007-11-14 14:33:00,76.759,76.769,76.726,76.764,74240000.0
2007-11-14 14:34:00,76.722,76.764,76.72,76.725,41300000.0
2007-11-14 14:35:00,76.712,76.751,76.707,76.744,101560000.0
2007-11-14 14:36:00,76.728,76.742,76.7,76.742,100550000.0
2007-11-14 14:37:00,76.739,76.747,76.739,76.74,88230000.0
2007-11-14 14:38:00,76.687,76.69,76.687,76.688,75260000.0
2007-11-14 14:39:00,76.715,76.715,76.685,76.693,59150000.0
2007-11-14 14:40:00,76.733,76.733,76.691,76.694,73880000.0
2007-11-14 14:41:00,76.686,76.739,76.686,76.739,70590000.0
2007-11-14 14:42:00,76.736,76.755,76.708,76.713,31990000.0
2007-11-14 14:43:00,76.749,76.749,76.708,76.746,46620000.0
2007-11-14 14:44:00,76.734,76.737,76.678,76.692,41630000.0
2007-11-14 14:45:00,76.733,76.733,76.677,76.688,65940000.0
2007-11-14 14:46:00,76.726,76.74,76.687,76.74,98240000.0
2007-11-14 14:47:00,76.714,76.761,76.705,76.761,89740000.0
2007-11-14 14:48:00,76.76,76.768,76.704,76.704,68140000.0
2007-11-14 14:49:00,76.749,76.759,76.706,76.75,121220000.0
2007-11-14 14:50:00,76.763,76.763,76.732,76.732,105730000.0
2007-11-14 14:51:00,76.773,76.775,76.736,76.766,98570000.0
2007-11-14 14:52:00,76.718,76.724,76.712,76.724,124210000.0
2007-11-14 14:53:00,76.743,76.788,76.743,76.745,116900000.0
2007-11-14 14:54:00,76.753,76.789,76.744,76.783,73580000.0
2007-11-14 14:55:00,76.79,76.79,76.72,76.724,93090000.0
2007-11-14 14:56:00,76.761,76.761,76.729,76.754,135160000.0
2007-11-14 14:57:00,76.746,76.77,76.719,76.726,90560000.0
2007-11-14 14:58:00,76.714,76.779,76.714,76.779,48350000.0
2007-11-14 14:59:00,76.773,76.787,76.746,76.758,117290000.0
2007-11-14 15:00:00,76.756,76.796,76.756,76.796,158420000.0
2007-11-14 15:02:00,76.77,76.806,76.768,76.78,79230000.0
2007-11-14 15:03:00,76.813,76.813,76.775,76.775,106330000.0
2007-11-14 15:04:00,76.812,76.828,76.789,76.789,117570000.0
2007-11-14 15:05:00,76.812,76.812,76.778,76.812,65240000.0
2007-11-14 15:06:00,76.799,76.799,76.763,76.791,92350000.0
2007-11-14 15:07:00,76.752,76.81,76.752,76.803,49160000.0
2007-11-14 15:08:00,76.766,76.812,76.766,76.812,44380000.0
2007-11-14 15:09:00,76.793,76.8,76.763,76.763,74860000.0
2007-11-14 15:10:00,76.76,76.776,76.751,76.752,17570000.0
2007-11-14 15:11:00,76.74,76.786,76.74,76.754,47440000.0
2007-11-14 15:12:00,76.782,76.809,76.771,76.78,36880000.0
2007-11-14 15:13:00,76.771,76.775,76.77,76.771,33290000.0
2007-11-14 15:14:00,76.777,76.797,76.748,76.748,23910000.0
2007-11-14 15:15:00,76.78,76.802,76.75,76.756,71960000.0
2007-11-14 15:16:00,76.745,76.79,76.745,76.775,64220000.0
2007-11-14 15:18:00,76.776,76.778,76.77,76.771,97240000.0
2007-11-14 15:19:00,76.729,76.757,76.699,76.706,95690000.0
2007-11-14 15:20:00,76.694,76.73,76.686,76.686,107830000.0
2007-11-14 15:21:00,76.74,76.74,76.686,76.732,93550000.0
2007-11-14 15:22:00,76.693,76.729,76.693,76.709,99230000.0
2007-11-14 15:23:00,76.745,76.756,76.719,76.746,40170000.0
2007-11-14 15:24:00,76.722,76.747,76.713,76.713,34810000.0
2007-11-14 15:25:00,76.721,76.743,76.715,76.743,28600000.0
2007-11-14 15:26:00,76.701,76.742,76.696,76.742,46760000.0
2007-11-14 15:27:00,76.744,76.744,76.7,76.712,23150000.0
2007-11-14 15:28:00,76.702,76.749,76.702,76.721,42030000.0
2007-11-14 15:29:00,76.753,76.765,76.71,76.713,35750000.0
2007-11-14 15:30:00,76.701,76.821,76.701,76.818,102270000.0
2007-11-14 15:31:00,76.815,76.925,76.815,76.921,84630000.0
2007-11-14 15:32:00,76.923,76.993,76.921,76.975,65050000.0
2007-11-14 15:33:00,76.976,77.05,76.974,77.012,84760000.0
2007-11-14 15:34:00,77.013,77.176,77.006,77.126,129890000.0
2007-11-14 15:35:00,77.147,77.205,77.09,77.162,101570000.0
2007-11-14 15:36:00,77.167,77.167,77.07,77.07,149310000.0
2007-11-14 15:37:00,77.071,77.098,77.021,77.026,121090000.0
2007-11-14 15:38:00,77.067,77.073,77.024,77.073,92830000.0
2007-11-14 15:39:00,77.069,77.096,77.05,77.069,80810000.0
2007-11-14 15:40:00,77.077,77.115,77.04,77.07,93940000.0
2007-11-14 15:41:00,77.014,77.069,77.005,77.038,70530000.0
2007-11-14 15:42:00,77.028,77.028,76.947,76.995,78100000.0
2007-11-14 15:43:00,76.968,77.001,76.948,76.994,74010000.0
2007-11-14 15:44:00,77.006,77.009,76.977,76.987,29900000.0
2007-11-14 15:45:00,77.012,77.015,76.977,77.002,81010000.0
2007-11-14 15:46:00,76.996,77.012,76.96,76.979,77080000.0
2007-11-14 15:47:00,76.975,77.023,76.966,77.012,134470000.0
2007-11-14 15:48:00,77.002,77.017,76.972,76.972,90840000.0
2007-11-14 15:49:00,76.963,76.999,76.963,76.973,84270000.0
2007-11-14 15:50:00,76.959,76.998,76.949,76.96,78880000.0
2007-11-14 15:51:00,76.978,76.987,76.935,76.958,81200000.0
2007-11-14 15:52:00,76.99,77.004,76.951,76.951,55540000.0
2007-11-14 15:53:00,76.976,77.034,76.976,77.015,42670000.0
2007-11-14 15:54:00,77.009,77.026,76.993,76.993,84240000.0
2007-11-14 15:55:00,77.002,77.028,76.989,77.024,85260000.0
2007-11-14 15:56:00,76.994,77.034,76.984,77.034,72590000.0
2007-11-14 15:57:00,77.019,77.036,76.988,77.023,81270000.0
2007-11-14 15:58:00,76.974,77.022,76.974,77.022,58370000.0
2007-11-14 15:59:00,76.991,77.028,76.97,76.991,71450000.0
2007-11-14 16:00:00,76.996,77.012,76.968,76.997,66650000.0
2007-11-14 16:01:00,77.006,77.008,76.973,76.98,37590000.0
2007-11-14 16:02:00,76.974,77.008,76.968,76.973,93020000.0
2007-11-14 16:03:00,76.997,77.012,76.956,77.012,107140000.0
2007-11-14 16:04:00,76.976,77.015,76.976,77.015,89050000.0
2007-11-14 16:05:00,76.975,77.016,76.974,76.974,72930000.0
2007-11-14 16:06:00,77.016,77.016,76.962,76.962,57490000.0
2007-11-14 16:07:00,76.948,76.955,76.942,76.955,74610000.0
2007-11-14 16:08:00,77.003,77.003,76.954,76.954,74500000.0
2007-11-14 16:09:00,76.986,76.997,76.942,76.988,31260000.0
2007-11-14 16:10:00,77.008,77.023,76.968,77.023,49240000.0
2007-11-14 16:11:00,76.97,77.014,76.97,77.014,38170000.0
2007-11-14 16:12:00,77.02,77.02,76.97,76.97,59760000.0
2007-11-14 16:13:00,76.987,76.987,76.929,76.936,90030000.0
2007-11-14 16:14:00,76.925,76.967,76.925,76.942,92810000.0
2007-11-14 16:15:00,76.968,76.99,76.938,76.977,60780000.0
2007-11-14 16:16:00,76.951,76.991,76.941,76.943,116250000.0
2007-11-14 16:17:00,76.984,76.984,76.942,76.949,108400000.0
2007-11-14 16:18:00,76.976,76.998,76.955,76.965,92650000.0
2007-11-14 16:19:00,76.973,77.046,76.973,76.998,135500000.0
2007-11-14 16:20:00,77.045,77.065,77.007,77.026,124400000.0
2007-11-14 16:21:00,77.049,77.089,77.041,77.066,71850000.0
2007-11-14 16:22:00,77.069,77.115,77.069,77.113,109890000.0
2007-11-14 16:23:00,77.087,77.135,77.069,77.089,133290000.0
2007-11-14 16:24:00,77.104,77.174,77.104,77.15,84630000.0
2007-11-14 16:25:00,77.199,77.215,77.155,77.213,46350000.0
2007-11-14 16:26:00,77.162,77.205,77.141,77.141,114880000.0
2007-11-14 16:27:00,77.155,77.243,77.155,77.232,131690000.0
2007-11-14 16:28:00,77.244,77.288,77.222,77.282,130190000.0
2007-11-14 16:29:00,77.248,77.269,77.225,77.225,79620000.0
2007-11-14 16:30:00,77.26,77.26,77.204,77.204,106000000.0
2007-11-14 16:31:00,77.184,77.238,77.142,77.149,108720000.0
2007-11-14 16:32:00,77.149,77.173,77.115,77.115,66000000.0
2007-11-14 16:33:00,77.116,77.154,77.099,77.15,100830000.0
2007-11-14 16:34:00,77.132,77.173,77.128,77.136,55470000.0
2007-11-14 16:35:00,77.129,77.151,77.121,77.129,56520000.0
2007-11-14 16:36:00,77.155,77.177,77.13,77.146,72370000.0
2007-11-14 16:37:00,77.156,77.195,77.156,77.188,8500000.0
2007-11-14 16:38:00,77.145,77.195,77.145,77.193,28390000.0
2007-11-14 16:39:00,77.187,77.196,77.147,77.155,21460000.0
2007-11-14 16:40:00,77.168,77.21,77.13,77.13,60500000.0
2007-11-14 16:41:00,77.134,77.19,77.128,77.19,76840000.0
2007-11-14 16:42:00,77.162,77.199,77.154,77.186,31950000.0
2007-11-14 16:43:00,77.125,77.166,77.1,77.149,67530000.0
2007-11-14 16:44:00,77.094,77.148,77.089,77.108,115940000.0
2007-11-14 16:45:00,77.103,77.15,77.095,77.095,72430000.0
2007-11-14 16:46:00,77.105,77.144,77.09,77.119,43310000.0
2007-11-14 16:47:00,77.108,77.15,77.084,77.15,29160000.0
2007-11-14 16:48:00,77.134,77.137,77.084,77.084,46360000.0
2007-11-14 16:49:00,77.114,77.114,77.041,77.081,130510000.0
2007-11-14 16:50:00,77.026,77.08,77.026,77.05,66270000.0
2007-11-14 16:51:00,77.085,77.095,77.041,77.051,74320000.0
2007-11-14 16:52:00,77.044,77.093,77.044,77.085,42980000.0
2007-11-14 16:53:00,77.082,77.082,76.971,76.99,76070000.0
2007-11-14 16:54:00,76.979,77.011,76.964,76.982,100680000.0
2007-11-14 16:55:00,77.009,77.009,76.95,76.97,75740000.0
2007-11-14 16:56:00,76.962,76.993,76.917,76.917,59890000.0
2007-11-14 16:57:00,76.939,76.939,76.866,76.866,108320000.0
2007-11-14 16:58:00,76.898,76.908,76.86,76.861,131210000.0
2007-11-14 16:59:00,76.875,76.92,76.875,76.92,91970000.0
2007-11-14 17:00:00,76.917,76.941,76.881,76.916,90690000.0
2007-11-14 17:01:00,76.962,76.97,76.916,76.929,93050000.0
2007-11-14 17:02:00,76.925,76.992,76.923,76.989,67250000.0
2007-11-14 17:03:00,76.971,76.987,76.937,76.973,109400000.0
2007-11-14 17:04:00,76.926,76.966,76.913,76.913,83430000.0
2007-11-14 17:05:00,76.905,76.957,76.905,76.917,87250000.0
2007-11-14 17:06:00,76.947,76.964,76.9,76.943,77200000.0
2007-11-14 17:07:00,76.902,76.926,76.849,76.877,78720000.0
2007-11-14 17:08:00,76.854,76.886,76.829,76.869,76750000.0
2007-11-14 17:09:00,76.816,76.86,76.812,76.86,68400000.0
2007-11-14 17:10:00,76.809,76.861,76.791,76.828,87600000.0
2007-11-14 17:11:00,76.794,76.868,76.782,76.868,89260000.0
2007-11-14 17:12:00,76.866,76.898,76.837,76.869,77750000.0
2007-11-14 17:13:00,76.914,76.914,76.854,76.904,79490000.0
2007-11-14 17:14:00,76.873,76.93,76.872,76.921,117730000.0
2007-11-14 17:15:00,76.911,76.922,76.866,76.922,106420000.0
2007-11-14 17:16:00,76.931,76.931,76.859,76.885,107560000.0
2007-11-14 17:17:00,76.932,76.932,76.889,76.893,66020000.0
2007-11-14 17:18:00,76.929,76.968,76.88,76.968,88340000.0
2007-11-14 17:19:00,76.941,76.963,76.91,76.963,93490000.0
2007-11-14 17:20:00,76.957,76.979,76.94,76.942,59210000.0
2007-11-14 17:21:00,76.985,77.012,76.957,76.971,25990000.0
2007-11-14 17:22:00,77.014,77.058,76.972,76.998,77350000.0
2007-11-14 17:23:00,77.036,77.042,77.001,77.042,45070000.0
2007-11-14 17:24:00,77.034,77.034,76.989,77.032,98870000.0
2007-11-14 17:25:00,76.989,77.018,76.982,76.982,132970000.0
2007-11-14 17:26:00,76.964,76.995,76.921,76.954,60420000.0
2007-11-14 17:27:00,76.945,76.956,76.917,76.92,57780000.0
2007-11-14 17:28:00,76.931,76.977,76.928,76.962,64500000.0
2007-11-14 17:29:00,76.939,76.985,76.934,76.949,115050000.0
2007-11-14 17:30:00,76.979,76.979,76.917,76.917,46360000.0
2007-11-14 17:31:00,76.941,76.941,76.883,76.883,55180000.0
2007-11-14 17:32:00,76.873,76.928,76.86,76.901,63600000.0
2007-11-14 17:33:00,76.937,76.939,76.89,76.933,76200000.0
2007-11-14 17:34:00,76.92,76.95,76.899,76.919,80410000.0
2007-11-14 17:35:00,76.915,76.973,76.915,76.936,46270000.0
2007-11-14 17:36:00,76.958,76.998,76.938,76.963,63000000.0
2007-11-14 17:37:00,76.949,76.968,76.922,76.958,58390000.0
2007-11-14 17:38:00,76.962,76.962,76.908,76.921,59320000.0
2007-11-14 17:39:00,76.947,76.977,76.927,76.977,37310000.0
2007-11-14 17:40:00,76.933,76.974,76.924,76.945,41030000.0
2007-11-14 17:41:00,76.983,77.0,76.948,76.959,102810000.0
2007-11-14 17:42:00,76.996,76.998,76.947,76.983,122960000.0
2007-11-14 17:43:00,76.943,76.994,76.943,76.963,110900000.0
2007-11-14 17:44:00,76.997,77.006,76.96,76.96,76540000.0
2007-11-14 17:45:00,76.996,77.026,76.962,77.014,68340000.0
2007-11-14 17:46:00,77.01,77.019,76.968,76.976,23500000.0
2007-11-14 17:47:00,76.975,77.03,76.975,77.02,56600000.0
2007-11-14 17:48:00,77.023,77.029,76.983,76.983,74710000.0
2007-11-14 17:49:00,76.998,77.048,76.998,77.003,122950000.0
2007-11-14 17:50:00,77.031,77.04,76.998,77.003,44410000.0
2007-11-14 17:51:00,77.046,77.056,77.007,77.056,31880000.0
2007-11-14 17:52:00,77.041,77.06,77.019,77.031,31580000.0
2007-11-14 17:53:00,77.063,77.078,77.039,77.052,26310000.0
2007-11-14 17:54:00,77.041,77.078,77.016,77.053,81370000.0
2007-11-14 17:55:00,77.022,77.055,77.017,77.046,60790000.0
2007-11-14 17:56:00,77.001,77.028,76.987,76.992,125160000.0
2007-11-14 17:57:00,77.024,77.036,76.979,76.988,106300000.0
2007-11-14 17:58:00,76.993,77.036,76.986,76.986,89570000.0
2007-11-14 17:59:00,76.992,77.036,76.97,76.998,111090000.0
2007-11-14 18:00:00,76.946,76.978,76.918,76.923,92110000.0
2007-11-14 18:01:00,76.966,76.98,76.923,76.98,99760000.0
2007-11-14 18:02:00,76.933,77.006,76.933,76.99,46180000.0
2007-11-14 18:03:00,76.992,76.992,76.955,76.959,42840000.0
2007-11-14 18:04:00,76.999,77.003,76.952,76.993,29530000.0
2007-11-14 18:05:00,77.004,77.01,76.963,76.963,50830000.0
2007-11-14 18:06:00,76.983,77.007,76.949,76.949,23330000.0
2007-11-14 18:07:00,76.985,76.992,76.951,76.983,45770000.0
2007-11-14 18:08:00,76.956,76.981,76.905,76.905,40880000.0
2007-11-14 18:09:00,76.926,76.933,76.888,76.89,109360000.0
2007-11-14 18:10:00,76.884,76.947,76.884,76.933,78310000.0
2007-11-14 18:11:00,76.92,76.929,76.879,76.882,65130000.0
2007-11-14 18:12:00,76.908,76.915,76.879,76.883,89270000.0
2007-11-14 18:13:00,76.895,76.948,76.895,76.948,120880000.0
2007-11-14 18:14:00,76.895,76.944,76.873,76.899,106120000.0
2007-11-14 18:15:00,76.866,76.904,76.859,76.887,173600000.0
2007-11-14 18:16:00,76.892,76.892,76.831,76.831,118590000.0
2007-11-14 18:17:00,76.837,76.848,76.812,76.812,86600000.0
2007-11-14 18:18:00,76.848,76.884,76.821,76.884,82760000.0
2007-11-14 18:19:00,76.88,76.904,76.862,76.874,97630000.0
2007-11-14 18:20:00,76.915,76.929,76.871,76.897,65590000.0
2007-11-14 18:21:00,76.936,76.948,76.909,76.937,78350000.0
2007-11-14 18:22:00,76.892,76.939,76.892,76.933,77070000.0
2007-11-14 18:23:00,76.944,76.945,76.898,76.901,32490000.0
2007-11-14 18:24:00,76.915,76.927,76.886,76.894,76690000.0
2007-11-14 18:25:00,76.888,76.94,76.888,76.898,77260000.0
2007-11-14 18:26:00,76.897,76.94,76.897,76.909,129400000.0
2007-11-14 18:27:00,76.942,76.947,76.894,76.928,96790000.0
2007-11-14 18:28:00,76.878,76.931,76.878,76.931,85240000.0
2007-11-14 18:29:00,76.887,76.929,76.887,76.924,84490000.0
2007-11-14 18:30:00,76.916,76.936,76.9,76.933,87120000.0
2007-11-14 18:31:00,76.938,76.938,76.885,76.9,57110000.0
2007-11-14 18:32:00,76.937,76.937,76.889,76.892,49070000.0
2007-11-14 18:33:00,76.919,76.952,76.9,76.952,75930000.0
2007-11-14 18:34:00,76.899,76.935,76.868,76.892,74090000.0
2007-11-14 18:35:00,76.884,76.937,76.88,76.916,77890000.0
2007-11-14 18:36:00,76.897,76.897,76.845,76.845,79340000.0
2007-11-14 18:37:00,76.853,76.899,76.853,76.855,56710000.0
2007-11-14 18:38:00,76.876,76.899,76.839,76.868,76700000.0
2007-11-14 18:39:00,76.869,76.889,76.827,76.875,73290000.0
2007-11-14 18:40:00,76.834,76.873,76.834,76.843,44040000.0
2007-11-14 18:41:00,76.836,76.898,76.836,76.844,99120000.0
2007-11-14 18:42:00,76.882,76.894,76.877,76.894,98480000.0
2007-11-14 18:43:00,76.857,76.897,76.857,76.894,90960000.0
2007-11-14 18:44:00,76.904,76.907,76.87,76.881,70050000.0
2007-11-14 18:45:00,76.891,76.926,76.879,76.925,54700000.0
2007-11-14 18:46:00,76.92,76.946,76.897,76.914,80050000.0
2007-11-14 18:47:00,76.92,76.961,76.914,76.961,78860000.0
2007-11-14 18:48:00,76.944,76.958,76.912,76.92,31070000.0
2007-11-14 18:49:00,76.925,76.959,76.914,76.914,48060000.0
2007-11-14 18:50:00,76.955,76.977,76.924,76.945,40890000.0
2007-11-14 18:51:00,76.97,77.008,76.961,77.006,69290000.0
2007-11-14 18:52:00,76.987,76.987,76.928,76.982,84930000.0
2007-11-14 18:53:00,76.975,76.983,76.935,76.983,96930000.0
2007-11-14 18:54:00,76.95,76.987,76.929,76.943,60050000.0
2007-11-14 18:55:00,76.94,76.983,76.94,76.945,116550000.0
2007-11-14 18:56:00,76.953,76.988,76.944,76.95,109040000.0
2007-11-14 18:57:00,76.976,76.995,76.94,76.993,94490000.0
2007-11-14 18:58:00,76.998,76.998,76.949,76.949,137150000.0
2007-11-14 18:59:00,76.985,76.985,76.913,76.917,117970000.0
2007-11-14 19:00:00,76.948,76.956,76.91,76.915,74780000.0
2007-11-14 19:01:00,76.926,76.969,76.921,76.929,101910000.0
2007-11-14 19:02:00,76.935,76.954,76.925,76.954,140670000.0
2007-11-14 19:03:00,76.949,76.97,76.933,76.94,88460000.0
2007-11-14 19:04:00,76.971,76.971,76.927,76.954,46910000.0
2007-11-14 19:05:00,76.91,76.917,76.909,76.914,112040000.0
2007-11-14 19:06:00,76.949,76.958,76.899,76.911,138450000.0
2007-11-14 19:07:00,76.922,76.936,76.89,76.902,131660000.0
2007-11-14 19:08:00,76.897,76.943,76.897,76.943,74600000.0
2007-11-14 19:09:00,76.924,76.924,76.897,76.903,112380000.0
2007-11-14 19:10:00,76.916,76.963,76.909,76.932,113960000.0
2007-11-14 19:11:00,76.94,76.985,76.937,76.966,67310000.0
2007-11-14 19:12:00,77.0,77.027,76.972,76.987,96390000.0
2007-11-14 19:13:00,77.025,77.025,76.972,76.99,50680000.0
2007-11-14 19:14:00,77.034,77.056,77.01,77.021,57330000.0
2007-11-14 19:15:00,77.047,77.07,77.01,77.012,79020000.0
2007-11-14 19:16:00,77.007,77.031,76.998,76.998,10510000.0
2007-11-14 19:17:00,77.039,77.049,76.998,77.049,76060000.0
2007-11-14 19:18:00,77.048,77.057,77.02,77.032,82010000.0
2007-11-14 19:19:00,77.052,77.068,77.028,77.03,63030000.0
2007-11-14 19:20:00,77.053,77.067,77.028,77.036,50320000.0
2007-11-14 19:21:00,77.071,77.097,77.041,77.094,98970000.0
2007-11-14 19:22:00,77.056,77.102,77.056,77.072,67980000.0
2007-11-14 19:23:00,77.114,77.125,77.083,77.113,73150000.0
2007-11-14 19:24:00,77.116,77.116,77.089,77.091,59810000.0
2007-11-14 19:25:00,77.107,77.19,77.107,77.19,79550000.0
2007-11-14 19:26:00,77.203,77.203,77.168,77.172,76090000.0
2007-11-14 19:27:00,77.187,77.227,77.187,77.193,41820000.0
2007-11-14 19:28:00,77.196,77.224,77.159,77.168,69500000.0
2007-11-14 19:29:00,77.174,77.209,77.159,77.191,97600000.0
2007-11-14 19:30:00,77.185,77.185,77.138,77.142,96790000.0
2007-11-14 19:31:00,77.151,77.181,77.148,77.181,93770000.0
2007-11-14 19:32:00,77.143,77.182,77.124,77.124,48540000.0
2007-11-14 19:33:00,77.154,77.161,77.126,77.132,89100000.0
2007-11-14 19:34:00,77.154,77.154,77.095,77.133,70560000.0
2007-11-14 19:35:00,77.141,77.141,77.099,77.126,59000000.0
2007-11-14 19:36:00,77.132,77.135,77.1,77.1,31720000.0
2007-11-14 19:37:00,77.144,77.144,77.108,77.111,39360000.0
2007-11-14 19:38:00,77.156,77.164,77.118,77.164,49630000.0
2007-11-14 19:39:00,77.147,77.16,77.118,77.16,88490000.0
2007-11-14 19:40:00,77.148,77.16,77.12,77.154,72040000.0
2007-11-14 19:41:00,77.144,77.144,77.1,77.128,117070000.0
2007-11-14 19:42:00,77.121,77.129,77.112,77.128,52060000.0
2007-11-14 19:43:00,77.081,77.114,77.064,77.072,118050000.0
2007-11-14 19:44:00,77.066,77.089,77.056,77.06,103960000.0
2007-11-14 19:45:00,77.102,77.102,77.033,77.033,92570000.0
2007-11-14 19:46:00,77.059,77.062,77.013,77.013,116100000.0
2007-11-14 19:47:00,77.05,77.05,77.006,77.006,113980000.0
2007-11-14 19:48:00,77.032,77.052,77.014,77.045,63670000.0
2007-11-14 19:49:00,77.002,77.048,77.002,77.04,128830000.0
2007-11-14 19:50:00,77.005,77.05,76.996,77.014,110660000.0
2007-11-14 19:51:00,77.042,77.042,76.991,77.025,72780000.0
2007-11-14 19:52:00,77.006,77.057,76.996,77.05,49560000.0
2007-11-14 19:53:00,77.02,77.058,77.018,77.054,144050000.0
2007-11-14 19:54:00,77.045,77.055,77.019,77.028,132750000.0
2007-11-14 19:55:00,77.068,77.078,77.042,77.074,116210000.0
2007-11-14 19:56:00,77.039,77.08,77.035,77.08,87480000.0
2007-11-14 19:57:00,77.065,77.065,77.033,77.039,101590000.0
2007-11-14 19:58:00,77.076,77.076,77.021,77.057,123230000.0
2007-11-14 19:59:00,77.042,77.042,76.993,77.027,60980000.0
2007-11-14 20:00:00,77.014,77.026,76.974,77.023,95580000.0
2007-11-14 20:01:00,77.001,77.04,77.001,77.04,48250000.0
2007-11-14 20:02:00,76.994,77.022,76.994,77.022,77650000.0
2007-11-14 20:03:00,77.023,77.055,77.005,77.047,40650000.0
2007-11-14 20:04:00,77.01,77.033,76.989,77.022,84190000.0
2007-11-14 20:05:00,77.001,77.043,77.0,77.013,81450000.0
2007-11-14 20:06:00,77.05,77.05,77.006,77.023,114250000.0
2007-11-14 20:07:00,77.002,77.033,76.99,77.004,121940000.0
2007-11-14 20:08:00,77.042,77.042,77.003,77.041,119720000.0
2007-11-14 20:09:00,77.031,77.031,76.983,76.987,104520000.0
2007-11-14 20:10:00,77.022,77.058,76.978,77.035,40580000.0
2007-11-14 20:11:00,77.009,77.046,77.009,77.018,23150000.0
2007-11-14 20:12:00,77.055,77.081,77.044,77.081,63580000.0
2007-11-14 20:13:00,77.042,77.084,77.042,77.084,107470000.0
2007-11-14 20:14:00,77.042,77.091,77.042,77.091,79530000.0
2007-11-14 20:15:00,77.081,77.088,77.049,77.049,107520000.0
2007-11-14 20:16:00,77.081,77.085,77.047,77.074,102040000.0
2007-11-14 20:17:00,77.048,77.074,77.043,77.043,118080000.0
2007-11-14 20:18:00,77.072,77.072,77.041,77.045,73550000.0
2007-11-14 20:19:00,77.061,77.085,77.061,77.08,99790000.0
2007-11-14 20:20:00,77.067,77.099,77.065,77.087,85510000.0
2007-11-14 20:21:00,77.086,77.103,77.072,77.103,57280000.0
2007-11-14 20:22:00,77.054,77.113,77.053,77.106,132880000.0
2007-11-14 20:24:00,77.109,77.128,77.096,77.126,80670000.0
2007-11-14 20:25:00,77.097,77.155,77.097,77.109,93680000.0
2007-11-14 20:26:00,77.096,77.137,77.096,77.11,94060000.0
2007-11-14 20:27:00,77.149,77.149,77.124,77.128,116770000.0
2007-11-14 20:28:00,77.174,77.174,77.128,77.148,107160000.0
2007-11-14 20:29:00,77.157,77.195,77.153,77.153,84540000.0
2007-11-14 20:30:00,77.19,77.197,77.134,77.134,55690000.0
2007-11-14 20:31:00,77.167,77.181,77.133,77.181,67400000.0
2007-11-14 20:32:00,77.176,77.184,77.171,77.177,83800000.0
2007-11-14 20:33:00,77.161,77.172,77.139,77.139,100890000.0
2007-11-14 20:34:00,77.147,77.183,77.143,77.175,70780000.0
2007-11-14 20:35:00,77.166,77.169,77.125,77.125,49320000.0
2007-11-14 20:36:00,77.16,77.169,77.122,77.169,69670000.0
2007-11-14 20:37:00,77.139,77.191,77.137,77.191,124820000.0
2007-11-14 20:38:00,77.14,77.172,77.117,77.153,92780000.0
2007-11-14 20:39:00,77.14,77.14,77.081,77.081,12480000.0
2007-11-14 20:40:00,77.103,77.114,77.07,77.114,50450000.0
2007-11-14 20:41:00,77.103,77.117,77.078,77.088,64430000.0
2007-11-14 20:42:00,77.122,77.122,77.067,77.067,91660000.0
2007-11-14 20:43:00,77.082,77.119,77.082,77.084,117840000.0
2007-11-14 20:44:00,77.107,77.107,77.061,77.061,118650000.0
2007-11-14 20:45:00,77.095,77.097,77.09,77.091,125200000.0
2007-11-14 20:46:00,77.04,77.075,77.031,77.062,19790000.0
2007-11-14 20:47:00,77.021,77.055,77.009,77.027,78380000.0
2007-11-14 20:48:00,77.06,77.06,77.018,77.02,65210000.0
2007-11-14 20:49:00,77.009,77.054,77.009,77.034,80260000.0
2007-11-14 20:50:00,77.046,77.077,77.024,77.024,60510000.0
2007-11-14 20:51:00,77.064,77.064,77.003,77.003,65740000.0
2007-11-14 20:52:00,76.993,77.003,76.991,77.003,6200000.0
2007-11-14 20:53:00,77.006,77.013,76.992,77.011,113710000.0
2007-11-14 20:54:00,77.041,77.056,77.018,77.056,135740000.0
2007-11-14 20:55:00,77.016,77.059,77.016,77.052,136050000.0
2007-11-14 20:56:00,77.003,77.046,77.003,77.01,81410000.0
2007-11-14 20:57:00,77.033,77.053,77.014,77.053,94200000.0
2007-11-14 20:58:00,77.018,77.046,76.997,77.003,124880000.0
2007-11-14 20:59:00,77.021,77.021,76.977,76.983,123940000.0
2007-11-14 21:00:00,76.973,77.01,76.97,76.991,114160000.0
2007-11-14 21:01:00,76.998,77.033,76.989,77.033,63050000.0
2007-11-14 21:02:00,76.988,77.025,76.988,77.002,63080000.0
2007-11-14 21:03:00,76.993,77.009,76.975,77.009,110760000.0
2007-11-14 21:04:00,76.972,76.997,76.964,76.966,170880000.0
2007-11-14 21:05:00,76.98,77.018,76.975,76.978,166280000.0
2007-11-14 21:06:00,76.994,77.006,76.968,76.969,107690000.0
2007-11-14 21:07:00,76.952,76.973,76.943,76.973,70270000.0
2007-11-14 21:08:00,76.943,76.985,76.943,76.985,111470000.0
2007-11-14 21:09:00,76.999,77.012,76.986,77.012,15970000.0
2007-11-14 21:10:00,76.981,77.011,76.981,76.991,100130000.0
2007-11-14 21:11:00,76.999,77.023,76.98,77.016,145110000.0
2007-11-14 21:12:00,77.038,77.038,76.994,77.033,143800000.0
2007-11-14 21:13:00,77.013,77.092,77.013,77.092,102780000.0
2007-11-14 21:14:00,77.063,77.085,77.046,77.07,131800000.0
2007-11-14 21:15:00,77.08,77.093,77.047,77.047,119410000.0
2007-11-14 21:16:00,77.038,77.081,77.038,77.057,61070000.0
2007-11-14 21:17:00,77.065,77.107,77.065,77.087,56970000.0
2007-11-14 21:18:00,77.108,77.129,77.095,77.109,11640000.0
2007-11-14 21:19:00,77.075,77.117,77.075,77.103,104380000.0
2007-11-14 21:20:00,77.094,77.111,77.062,77.111,70120000.0
2007-11-14 21:21:00,77.086,77.118,77.072,77.072,116400000.0
2007-11-14 21:22:00,77.103,77.121,77.081,77.121,53340000.0
2007-11-14 21:23:00,77.083,77.123,77.073,77.123,118260000.0
2007-11-14 21:24:00,77.133,77.14,77.093,77.111,84450000.0
2007-11-14 21:25:00,77.133,77.141,77.098,77.134,91680000.0
2007-11-14 21:26:00,77.15,77.166,77.129,77.166,91370000.0
2007-11-14 21:27:00,77.151,77.152,77.151,77.152,4360000.0
2007-11-14 21:28:00,77.159,77.167,77.158,77.166,86480000.0
2007-11-14 21:29:00,77.125,77.16,77.116,77.159,115920000.0
2007-11-14 21:30:00,77.157,77.175,77.157,77.164,10070000.0
2007-11-14 21:31:00,77.156,77.169,77.144,77.144,15390000.0
2007-11-14 21:32:00,77.159,77.173,77.156,77.17,63500000.0
2007-11-14 21:33:00,77.176,77.177,77.149,77.169,52550000.0
2007-11-14 21:34:00,77.176,77.176,77.149,77.167,91590000.0
2007-11-14 21:35:00,77.174,77.184,77.165,77.184,65160000.0
2007-11-14 21:36:00,77.191,77.21,77.183,77.188,108210000.0
2007-11-14 21:37:00,77.2,77.2,77.173,77.186,110370000.0
2007-11-14 21:38:00,77.167,77.184,77.159,77.176,100060000.0
2007-11-14 21:39:00,77.17,77.2,77.166,77.179,68270000.0
2007-11-14 21:40:00,77.185,77.201,77.167,77.17,82010000.0
2007-11-14 21:41:00,77.178,77.186,77.178,77.186,95610000.0
2007-11-14 21:42:00,77.161,77.186,77.161,77.186,114840000.0
2007-11-14 21:43:00,77.153,77.168,77.14,77.167,13150000.0
2007-11-14 21:44:00,77.163,77.163,77.116,77.148,81460000.0
2007-11-14 21:45:00,77.161,77.168,77.138,77.138,17880000.0
2007-11-14 21:46:00,77.138,77.152,77.117,77.117,12200000.0
2007-11-14 21:47:00,77.127,77.143,77.119,77.137,126730000.0
2007-11-14 21:48:00,77.128,77.128,77.098,77.107,14100000.0
2007-11-14 21:49:00,77.091,77.111,77.083,77.089,127840000.0
2007-11-14 21:50:00,77.08,77.087,77.079,77.087,123350000.0
2007-11-14 21:51:00,77.102,77.102,77.083,77.089,136350000.0
2007-11-14 21:52:00,77.08,77.085,77.08,77.085,86620000.0
2007-11-14 21:53:00,77.1,77.122,77.094,77.101,121140000.0
2007-11-14 21:54:00,77.096,77.1,77.072,77.074,14470000.0
2007-11-14 21:55:00,77.066,77.101,77.066,77.101,85340000.0
2007-11-14 21:56:00,77.113,77.113,77.086,77.113,89740000.0
2007-11-14 21:57:00,77.104,77.104,77.087,77.095,90190000.0
2007-11-14 21:58:00,77.093,77.134,77.093,77.134,60980000.0
2007-11-14 21:59:00,77.099,77.113,77.099,77.099,99910000.0
2007-11-14 22:00:00,77.096,77.096,77.056,77.056,14460000.0
2007-11-14 22:01:00,77.048,77.055,77.044,77.049,18030000.0
2007-11-14 22:02:00,77.057,77.057,77.038,77.047,98650000.0
2007-11-14 22:03:00,77.089,77.089,77.045,77.051,72430000.0
2007-11-14 22:04:00,77.058,77.064,77.052,77.052,100320000.0
2007-11-14 22:05:00,77.058,77.065,77.05,77.05,104980000.0
2007-11-14 22:06:00,77.097,77.111,77.058,77.111,83360000.0
2007-11-14 22:07:00,77.102,77.102,77.081,77.081,81080000.0
2007-11-14 22:08:00,77.084,77.084,77.07,77.07,80410000.0
2007-11-14 22:09:00,77.11,77.11,77.076,77.081,69730000.0
2007-11-14 22:10:00,77.067,77.079,77.063,77.063,18630000.0
2007-11-14 22:11:00,77.065,77.085,77.065,77.074,105920000.0
2007-11-14 22:12:00,77.124,77.124,77.083,77.091,93290000.0
2007-11-14 22:13:00,77.099,77.118,77.099,77.118,125990000.0
2007-11-14 22:14:00,77.109,77.117,77.102,77.102,80130000.0
2007-11-14 22:15:00,77.134,77.134,77.096,77.096,4700000.0
2007-11-14 22:16:00,77.099,77.105,77.098,77.098,64220000.0
2007-11-14 22:18:00,77.146,77.147,77.137,77.14,148070000.0
2007-11-14 22:19:00,77.089,77.097,77.089,77.097,74590000.0
2007-11-14 22:20:00,77.084,77.085,77.074,77.075,105030000.0
2007-11-14 22:21:00,77.114,77.117,77.081,77.081,85690000.0
2007-11-14 22:22:00,77.069,77.092,77.069,77.092,122230000.0
2007-11-14 22:23:00,77.092,77.114,77.092,77.114,86190000.0
2007-11-14 22:24:00,77.162,77.162,77.124,77.138,62470000.0
2007-11-14 22:25:00,77.15,77.156,77.149,77.149,51120000.0
2007-11-14 22:26:00,77.142,77.159,77.142,77.148,53470000.0
2007-11-14 22:27:00,77.196,77.196,77.154,77.154,67060000.0
2007-11-14 22:28:00,77.144,77.165,77.144,77.165,68980000.0
2007-11-14 22:29:00,77.161,77.167,77.161,77.167,66760000.0
2007-11-14 22:30:00,77.21,77.21,77.155,77.16,87660000.0
2007-11-14 22:31:00,77.166,77.172,77.152,77.152,57850000.0
2007-11-14 22:32:00,77.158,77.159,77.134,77.139,59690000.0
2007-11-14 22:33:00,77.183,77.183,77.146,77.149,89050000.0
2007-11-14 22:34:00,77.137,77.137,77.127,77.127,74320000.0
2007-11-14 22:35:00,77.117,77.133,77.112,77.112,77180000.0
2007-11-14 22:36:00,77.153,77.153,77.101,77.105,81500000.0
2007-11-14 22:37:00,77.082,77.082,77.064,77.074,46570000.0
2007-11-14 22:38:00,77.071,77.081,77.071,77.077,47620000.0
2007-11-14 22:39:00,77.123,77.123,77.075,77.075,70070000.0
2007-11-14 22:40:00,77.067,77.067,76.971,76.971,79090000.0
2007-11-14 22:41:00,76.943,76.949,76.912,76.912,73140000.0
2007-11-14 22:42:00,76.954,76.954,76.882,76.917,37260000.0
2007-11-14 22:43:00,76.907,76.909,76.876,76.896,108690000.0
2007-11-14 22:44:00,76.913,76.944,76.913,76.944,107910000.0
2007-11-14 22:45:00,76.992,76.992,76.943,76.946,73070000.0
2007-11-14 22:46:00,76.933,76.933,76.902,76.902,69600000.0
2007-11-14 22:47:00,76.912,76.943,76.907,76.943,95570000.0
2007-11-14 22:48:00,76.956,76.982,76.91,76.926,96530000.0
2007-11-14 22:50:00,76.923,76.923,76.869,76.869,44730000.0
2007-11-14 22:51:00,76.913,76.913,76.85,76.851,46950000.0
2007-11-14 22:52:00,76.834,76.834,76.826,76.834,10370000.0
2007-11-14 22:53:00,76.827,76.832,76.813,76.827,29570000.0
2007-11-14 22:54:00,76.841,76.877,76.835,76.839,51310000.0
2007-11-14 22:55:00,76.849,76.871,76.846,76.846,33550000.0
2007-11-14 22:56:00,76.835,76.871,76.835,76.871,75180000.0
2007-11-14 22:57:00,76.91,76.91,76.849,76.86,103930000.0
2007-11-14 22:58:00,76.867,76.878,76.864,76.878,38640000.0
2007-11-14 22:59:00,76.868,76.874,76.86,76.86,39290000.0
2007-11-14 23:00:00,76.905,76.905,76.864,76.864,73600000.0
2007-11-14 23:01:00,76.863,76.876,76.855,76.876,66260000.0
2007-11-14 23:02:00,76.895,76.912,76.895,76.909,101320000.0
2007-11-14 23:03:00,76.961,76.961,76.912,76.912,67820000.0
2007-11-14 23:04:00,76.918,76.921,76.906,76.908,124860000.0
2007-11-14 23:05:00,76.894,76.916,76.886,76.905,106220000.0
2007-11-14 23:06:00,76.948,76.948,76.892,76.892,43090000.0
2007-11-14 23:07:00,76.897,76.898,76.895,76.898,34580000.0
2007-11-14 23:08:00,76.908,76.916,76.902,76.908,40230000.0
2007-11-14 23:09:00,76.939,76.939,76.907,76.908,41980000.0
2007-11-14 23:10:00,76.895,76.895,76.889,76.895,33680000.0
2007-11-14 23:11:00,76.899,76.899,76.881,76.886,12430000.0
2007-11-14 23:12:00,76.923,76.923,76.896,76.896,40480000.0
2007-11-14 23:14:00,76.879,76.881,76.865,76.876,43600000.0
2007-11-14 23:15:00,76.873,76.9,76.873,76.889,55260000.0
2007-11-14 23:16:00,76.896,76.896,76.888,76.888,48030000.0
2007-11-14 23:17:00,76.897,76.897,76.891,76.895,38300000.0
2007-11-14 23:18:00,76.922,76.922,76.896,76.903,80280000.0
2007-11-14 23:20:00,76.902,76.902,76.89,76.894,43260000.0
2007-11-14 23:21:00,76.927,76.927,76.896,76.901,56480000.0
2007-11-14 23:23:00,76.9,76.901,76.892,76.892,24420000.0
2007-11-14 23:24:00,76.923,76.923,76.903,76.911,59930000.0
2007-11-14 23:25:00,76.899,76.905,76.899,76.9,82990000.0
2007-11-14 23:26:00,76.908,76.909,76.907,76.908,37040000.0
2007-11-14 23:27:00,76.945,76.945,76.916,76.93,71320000.0
2007-11-14 23:29:00,76.92,76.928,76.92,76.928,66910000.0
2007-11-14 23:30:00,76.952,76.952,76.927,76.93,43720000.0
2007-11-14 23:31:00,76.918,76.923,76.901,76.901,30180000.0
2007-11-14 23:32:00,76.891,76.897,76.891,76.896,43890000.0
2007-11-14 23:33:00,76.934,76.934,76.892,76.903,120180000.0
2007-11-14 23:34:00,76.885,76.893,76.872,76.891,65360000.0
2007-11-14 23:35:00,76.875,76.876,76.866,76.866,75000000.0
2007-11-14 23:36:00,76.891,76.891,76.871,76.871,38250000.0
2007-11-14 23:37:00,76.876,76.876,76.843,76.847,75960000.0
2007-11-14 23:38:00,76.831,76.833,76.82,76.82,96160000.0
2007-11-14 23:39:00,76.857,76.857,76.805,76.805,80320000.0
2007-11-14 23:40:00,76.786,76.786,76.77,76.779,66200000.0
2007-11-14 23:41:00,76.771,76.785,76.771,76.778,105090000.0
2007-11-14 23:42:00,76.822,76.822,76.78,76.781,124110000.0
2007-11-14 23:43:00,76.764,76.775,76.755,76.775,81940000.0
2007-11-14 23:44:00,76.765,76.765,76.733,76.739,86000000.0
2007-11-14 23:45:00,76.776,76.776,76.738,76.769,85050000.0
2007-11-14 23:46:00,76.782,76.782,76.769,76.779,67840000.0
2007-11-14 23:47:00,76.784,76.785,76.772,76.782,107480000.0
2007-11-14 23:48:00,76.812,76.812,76.783,76.783,74870000.0
2007-11-14 23:49:00,76.789,76.797,76.789,76.789,82290000.0
2007-11-14 23:50:00,76.772,76.786,76.772,76.786,72980000.0
2007-11-14 23:51:00,76.832,76.832,76.783,76.793,80190000.0
2007-11-14 23:52:00,76.797,76.797,76.783,76.788,75350000.0
2007-11-14 23:53:00,76.798,76.798,76.789,76.795,79290000.0
2007-11-14 23:54:00,76.834,76.834,76.796,76.802,79880000.0
2007-11-14 23:55:00,76.807,76.807,76.801,76.802,87020000.0
2007-11-14 23:56:00,76.807,76.814,76.804,76.814,80760000.0
2007-11-14 23:57:00,76.855,76.855,76.83,76.855,72140000.0
2007-11-14 23:58:00,76.864,76.864,76.85,76.85,120610000.0
2007-11-14 23:59:00,76.838,76.845,76.831,76.845,106820000.0
2007-11-15 00:00:00,76.885,76.885,76.81,76.829,99420000.0
2007-11-15 00:01:00,76.829,76.829,76.826,76.826,3380000.0
2007-11-15 00:02:00,76.825,76.825,76.805,76.818,92540000.0
2007-11-15 00:03:00,76.845,76.845,76.808,76.82,80110000.0
2007-11-15 00:04:00,76.832,76.837,76.831,76.837,64620000.0
2007-11-15 00:05:00,76.828,76.838,76.828,76.838,22520000.0
2007-11-15 00:06:00,76.851,76.867,76.842,76.842,78950000.0
2007-11-15 00:07:00,76.849,76.856,76.849,76.856,46000000.0
2007-11-15 00:08:00,76.849,76.857,76.847,76.847,100150000.0
2007-11-15 00:09:00,76.885,76.885,76.879,76.879,6010000.0
2007-11-15 00:10:00,76.868,76.873,76.862,76.862,9010000.0
2007-11-15 00:11:00,76.85,76.864,76.85,76.864,57770000.0
2007-11-15 00:12:00,76.894,76.894,76.849,76.849,65960000.0
2007-11-15 00:14:00,76.857,76.865,76.852,76.852,44220000.0
2007-11-15 00:15:00,76.887,76.887,76.88,76.88,49880000.0
2007-11-15 00:16:00,76.84,76.848,76.84,76.848,52910000.0
2007-11-15 00:17:00,76.877,76.877,76.845,76.852,67620000.0
2007-11-15 00:18:00,76.862,76.862,76.794,76.794,6580000.0
2007-11-15 00:19:00,76.788,76.802,76.773,76.773,47910000.0
2007-11-15 00:20:00,76.762,76.774,76.762,76.767,60210000.0
2007-11-15 00:21:00,76.802,76.802,76.761,76.77,55530000.0
2007-11-15 00:22:00,76.766,76.771,76.766,76.771,3010000.0
2007-11-15 00:23:00,76.791,76.792,76.779,76.779,43480000.0
2007-11-15 00:24:00,76.804,76.804,76.796,76.796,38390000.0
2007-11-15 00:25:00,76.791,76.795,76.791,76.795,3010000.0
2007-11-15 00:26:00,76.783,76.794,76.783,76.787,118050000.0
2007-11-15 00:27:00,76.784,76.798,76.784,76.797,11650000.0
2007-11-15 00:28:00,76.791,76.805,76.791,76.805,6380000.0
2007-11-15 00:29:00,76.798,76.8,76.797,76.798,57700000.0
2007-11-15 00:30:00,76.824,76.824,76.795,76.808,26520000.0
2007-11-15 00:31:00,76.812,76.812,76.794,76.802,51320000.0
2007-11-15 00:32:00,76.788,76.793,76.771,76.771,67950000.0
2007-11-15 00:33:00,76.802,76.802,76.783,76.783,7510000.0
2007-11-15 00:35:00,76.793,76.813,76.793,76.805,35580000.0
2007-11-15 00:36:00,76.841,76.841,76.802,76.802,34070000.0
2007-11-15 00:37:00,76.789,76.803,76.789,76.803,21330000.0
2007-11-15 00:38:00,76.818,76.854,76.818,76.843,80710000.0
2007-11-15 00:39:00,76.874,76.874,76.845,76.845,65090000.0
2007-11-15 00:40:00,76.843,76.843,76.792,76.792,132710000.0
2007-11-15 00:41:00,76.778,76.783,76.772,76.778,111330000.0
2007-11-15 00:42:00,76.798,76.798,76.757,76.769,94010000.0
2007-11-15 00:43:00,76.778,76.78,76.775,76.778,120620000.0
2007-11-15 00:44:00,76.761,76.761,76.718,76.728,98820000.0
2007-11-15 00:45:00,76.743,76.743,76.727,76.729,103390000.0
2007-11-15 00:46:00,76.737,76.738,76.736,76.736,48150000.0
2007-11-15 00:48:00,76.766,76.766,76.759,76.759,27090000.0
2007-11-15 00:49:00,76.725,76.725,76.712,76.717,51450000.0
2007-11-15 00:50:00,76.729,76.737,76.729,76.737,21280000.0
2007-11-15 00:51:00,76.767,76.767,76.758,76.758,49830000.0
2007-11-15 00:52:00,76.748,76.754,76.741,76.741,43100000.0
2007-11-15 00:54:00,76.774,76.774,76.734,76.74,94170000.0
2007-11-15 00:56:00,76.747,76.75,76.745,76.748,91940000.0
2007-11-15 00:57:00,76.771,76.771,76.736,76.738,138750000.0
2007-11-15 00:59:00,76.726,76.737,76.726,76.737,156170000.0
2007-11-15 01:00:00,76.764,76.764,76.718,76.72,124510000.0
2007-11-15 01:01:00,76.709,76.715,76.708,76.709,88610000.0
2007-11-15 01:02:00,76.698,76.707,76.692,76.707,77490000.0
2007-11-15 01:03:00,76.724,76.724,76.704,76.709,100580000.0
2007-11-15 01:04:00,76.715,76.715,76.688,76.697,66680000.0
2007-11-15 01:05:00,76.694,76.706,76.694,76.706,78200000.0
2007-11-15 01:06:00,76.731,76.731,76.691,76.692,73440000.0
2007-11-15 01:07:00,76.696,76.706,76.689,76.706,29330000.0
2007-11-15 01:08:00,76.698,76.699,76.697,76.697,85770000.0
2007-11-15 01:09:00,76.727,76.727,76.696,76.696,10900000.0
2007-11-15 01:10:00,76.706,76.706,76.699,76.705,133510000.0
2007-11-15 01:11:00,76.718,76.743,76.717,76.743,96090000.0
2007-11-15 01:12:00,76.767,76.767,76.73,76.753,86760000.0
2007-11-15 01:13:00,76.773,76.786,76.773,76.786,85870000.0
2007-11-15 01:14:00,76.776,76.776,76.77,76.77,85730000.0
2007-11-15 01:15:00,76.795,76.796,76.79,76.79,56770000.0
2007-11-15 01:16:00,76.756,76.756,76.749,76.756,46460000.0
2007-11-15 01:17:00,76.745,76.745,76.703,76.735,80880000.0
2007-11-15 01:18:00,76.754,76.754,76.724,76.724,75270000.0
2007-11-15 01:19:00,76.726,76.727,76.72,76.726,72110000.0
2007-11-15 01:20:00,76.737,76.739,76.737,76.737,69740000.0
2007-11-15 01:21:00,76.752,76.752,76.732,76.742,61780000.0
2007-11-15 01:22:00,76.747,76.758,76.739,76.758,74530000.0
2007-11-15 01:23:00,76.769,76.772,76.762,76.768,75210000.0
2007-11-15 01:24:00,76.795,76.795,76.763,76.763,38200000.0
2007-11-15 01:25:00,76.769,76.769,76.767,76.769,87840000.0
2007-11-15 01:26:00,76.755,76.757,76.742,76.757,106970000.0
2007-11-15 01:27:00,76.778,76.778,76.759,76.765,11830000.0
2007-11-15 01:28:00,76.777,76.78,76.777,76.779,73160000.0
2007-11-15 01:29:00,76.789,76.798,76.789,76.798,53930000.0
2007-11-15 01:30:00,76.822,76.822,76.796,76.803,69350000.0
2007-11-15 01:31:00,76.787,76.793,76.78,76.78,72490000.0
2007-11-15 01:32:00,76.763,76.763,76.752,76.758,31390000.0
2007-11-15 01:33:00,76.783,76.783,76.755,76.755,53240000.0
2007-11-15 01:34:00,76.737,76.737,76.729,76.737,39360000.0
2007-11-15 01:35:00,76.748,76.75,76.747,76.749,65080000.0
2007-11-15 01:36:00,76.755,76.758,76.749,76.758,87770000.0
2007-11-15 01:37:00,76.747,76.753,76.733,76.742,93630000.0
2007-11-15 01:38:00,76.749,76.75,76.747,76.748,60280000.0
2007-11-15 01:39:00,76.774,76.774,76.743,76.743,119320000.0
2007-11-15 01:40:00,76.745,76.745,76.726,76.727,100220000.0
2007-11-15 01:41:00,76.72,76.729,76.72,76.726,97370000.0
2007-11-15 01:42:00,76.752,76.752,76.729,76.729,129030000.0
2007-11-15 01:43:00,76.735,76.737,76.728,76.736,115540000.0
2007-11-15 01:45:00,76.773,76.773,76.736,76.767,103220000.0
2007-11-15 01:46:00,76.72,76.723,76.715,76.719,158930000.0
2007-11-15 01:47:00,76.729,76.756,76.725,76.756,91730000.0
2007-11-15 01:48:00,76.78,76.78,76.754,76.76,57840000.0
2007-11-15 01:49:00,76.775,76.803,76.775,76.78,125300000.0
2007-11-15 01:51:00,76.818,76.838,76.798,76.828,139620000.0
2007-11-15 01:52:00,76.806,76.815,76.803,76.808,80030000.0
2007-11-15 01:53:00,76.826,76.844,76.824,76.844,105640000.0
2007-11-15 01:54:00,76.867,76.867,76.825,76.848,125780000.0
2007-11-15 01:55:00,76.818,76.831,76.813,76.83,68700000.0
2007-11-15 01:56:00,76.828,76.836,76.825,76.833,103210000.0
2007-11-15 01:57:00,76.863,76.863,76.853,76.858,57460000.0
2007-11-15 01:58:00,76.864,76.864,76.85,76.85,58150000.0
2007-11-15 02:00:00,76.871,76.871,76.846,76.846,15110000.0
2007-11-15 02:01:00,76.838,76.846,76.838,76.841,88350000.0
2007-11-15 02:02:00,76.861,76.866,76.86,76.866,80950000.0
2007-11-15 02:03:00,76.9,76.9,76.867,76.871,33500000.0
2007-11-15 02:04:00,76.862,76.891,76.862,76.885,52500000.0
2007-11-15 02:05:00,76.903,76.917,76.903,76.91,46190000.0
2007-11-15 02:06:00,76.937,76.939,76.932,76.933,69430000.0
2007-11-15 02:07:00,76.914,76.914,76.899,76.909,86950000.0
2007-11-15 02:08:00,76.898,76.898,76.889,76.89,104910000.0
2007-11-15 02:09:00,76.923,76.924,76.886,76.924,60310000.0
2007-11-15 02:10:00,76.924,76.937,76.924,76.929,124100000.0
2007-11-15 02:11:00,76.942,76.95,76.942,76.946,99270000.0
2007-11-15 02:12:00,76.982,76.982,76.933,76.933,103340000.0
2007-11-15 02:13:00,76.938,76.942,76.936,76.936,138580000.0
2007-11-15 02:14:00,76.946,76.95,76.944,76.948,124400000.0
2007-11-15 02:15:00,76.986,76.986,76.955,76.96,75160000.0
2007-11-15 02:16:00,76.948,76.948,76.939,76.944,105460000.0
2007-11-15 02:17:00,76.933,76.934,76.919,76.93,154770000.0
2007-11-15 02:18:00,76.962,76.962,76.906,76.93,95190000.0
2007-11-15 02:19:00,76.916,76.916,76.896,76.916,57120000.0
2007-11-15 02:20:00,76.908,76.912,76.899,76.899,125120000.0
2007-11-15 02:21:00,76.92,76.92,76.875,76.891,141780000.0
2007-11-15 02:22:00,76.878,76.878,76.869,76.869,148210000.0
2007-11-15 02:23:00,76.858,76.866,76.858,76.866,87960000.0
2007-11-15 02:24:00,76.896,76.896,76.875,76.883,113240000.0
2007-11-15 02:25:00,76.892,76.906,76.884,76.906,127430000.0
2007-11-15 02:26:00,76.897,76.899,76.894,76.895,77110000.0
2007-11-15 02:27:00,76.932,76.932,76.909,76.909,101260000.0
2007-11-15 02:28:00,76.893,76.897,76.89,76.895,54560000.0
2007-11-15 02:29:00,76.891,76.904,76.891,76.898,61030000.0
2007-11-15 02:30:00,76.931,76.931,76.893,76.893,86500000.0
2007-11-15 02:31:00,76.905,76.909,76.905,76.909,3190000.0
2007-11-15 02:33:00,76.949,76.949,76.902,76.914,45890000.0
2007-11-15 02:34:00,76.9,76.914,76.9,76.906,102310000.0
2007-11-15 02:35:00,76.921,76.931,76.92,76.921,106070000.0
2007-11-15 02:36:00,76.945,76.953,76.933,76.948,92720000.0
2007-11-15 02:37:00,76.94,76.954,76.94,76.948,81360000.0
2007-11-15 02:38:00,76.944,76.962,76.944,76.959,63300000.0
2007-11-15 02:39:00,76.984,76.984,76.948,76.97,82880000.0
2007-11-15 02:40:00,76.976,76.976,76.964,76.966,74630000.0
2007-11-15 02:41:00,76.98,76.985,76.98,76.985,34640000.0
2007-11-15 02:42:00,77.003,77.003,76.952,76.952,43600000.0
2007-11-15 02:43:00,76.963,76.986,76.963,76.986,47060000.0
2007-11-15 02:44:00,76.976,76.977,76.971,76.971,73240000.0
2007-11-15 02:45:00,77.003,77.003,76.973,76.989,96970000.0
2007-11-15 02:46:00,76.982,76.993,76.974,76.986,104330000.0
2007-11-15 02:47:00,77.001,77.008,77.001,77.007,65330000.0
2007-11-15 02:48:00,77.041,77.041,76.995,76.995,126200000.0
2007-11-15 02:49:00,76.995,76.996,76.99,76.995,118400000.0
2007-11-15 02:50:00,76.986,76.992,76.979,76.981,94260000.0
2007-11-15 02:51:00,77.003,77.003,76.983,76.989,129530000.0
2007-11-15 02:52:00,76.992,76.995,76.981,76.981,120380000.0
2007-11-15 02:53:00,76.985,76.989,76.978,76.989,74750000.0
2007-11-15 02:54:00,77.011,77.011,76.987,77.004,97950000.0
2007-11-15 02:55:00,76.993,76.995,76.981,76.99,139470000.0
2007-11-15 02:56:00,76.998,77.005,76.993,77.0,89710000.0
2007-11-15 02:57:00,77.033,77.033,76.992,76.992,51090000.0
2007-11-15 02:58:00,76.996,76.996,76.979,76.979,110700000.0
2007-11-15 02:59:00,76.97,76.977,76.969,76.977,143470000.0
2007-11-15 03:00:00,77.011,77.011,76.981,76.983,142480000.0
2007-11-15 03:01:00,76.968,76.976,76.968,76.97,82060000.0
2007-11-15 03:02:00,76.966,76.979,76.963,76.963,111820000.0
2007-11-15 03:03:00,77.0,77.0,76.963,76.979,119650000.0
2007-11-15 03:04:00,76.968,76.975,76.967,76.974,74360000.0
2007-11-15 03:05:00,76.968,76.976,76.959,76.971,102610000.0
2007-11-15 03:06:00,77.002,77.002,76.972,76.972,58600000.0
2007-11-15 03:07:00,76.979,76.979,76.969,76.976,62030000.0
2007-11-15 03:08:00,76.972,76.984,76.972,76.984,78750000.0
2007-11-15 03:09:00,77.021,77.021,76.991,76.999,16240000.0
2007-11-15 03:10:00,77.007,77.013,77.003,77.008,19840000.0
2007-11-15 03:11:00,77.019,77.026,77.012,77.026,57460000.0
2007-11-15 03:12:00,77.063,77.07,77.038,77.065,82640000.0
2007-11-15 03:13:00,77.082,77.088,77.072,77.077,19980000.0
2007-11-15 03:14:00,77.092,77.139,77.088,77.13,96480000.0
2007-11-15 03:15:00,77.146,77.175,77.137,77.153,53360000.0
2007-11-15 03:16:00,77.137,77.137,77.113,77.125,64190000.0
2007-11-15 03:17:00,77.136,77.136,77.129,77.129,79010000.0
2007-11-15 03:18:00,77.157,77.157,77.12,77.12,9800000.0
2007-11-15 03:19:00,77.115,77.122,77.113,77.12,24460000.0
2007-11-15 03:20:00,77.125,77.125,77.106,77.116,64380000.0
2007-11-15 03:21:00,77.154,77.154,77.116,77.116,84560000.0
2007-11-15 03:22:00,77.1,77.102,77.087,77.096,11680000.0
2007-11-15 03:23:00,77.094,77.14,77.094,77.134,79200000.0
2007-11-15 03:24:00,77.162,77.162,77.133,77.133,8640000.0
2007-11-15 03:25:00,77.139,77.147,77.139,77.147,94770000.0
2007-11-15 03:26:00,77.135,77.135,77.112,77.112,79270000.0
2007-11-15 03:27:00,77.142,77.142,77.107,77.121,63800000.0
2007-11-15 03:28:00,77.103,77.105,77.081,77.105,82860000.0
2007-11-15 03:29:00,77.103,77.116,77.103,77.114,80590000.0
2007-11-15 03:30:00,77.143,77.143,77.113,77.113,34640000.0
2007-11-15 03:31:00,77.116,77.133,77.105,77.133,52040000.0
2007-11-15 03:32:00,77.146,77.146,77.14,77.14,47210000.0
2007-11-15 03:33:00,77.173,77.173,77.136,77.143,69520000.0
2007-11-15 03:34:00,77.127,77.13,77.124,77.129,108070000.0
2007-11-15 03:35:00,77.12,77.127,77.12,77.122,99770000.0
2007-11-15 03:36:00,77.154,77.154,77.118,77.137,68150000.0
2007-11-15 03:37:00,77.127,77.136,77.121,77.135,123040000.0
2007-11-15 03:38:00,77.13,77.137,77.13,77.135,100730000.0
2007-11-15 03:39:00,77.163,77.163,77.137,77.14,102130000.0
2007-11-15 03:40:00,77.126,77.126,77.118,77.118,132490000.0
2007-11-15 03:41:00,77.128,77.128,77.117,77.12,127300000.0
2007-11-15 03:42:00,77.14,77.14,77.107,77.112,79050000.0
2007-11-15 03:43:00,77.117,77.117,77.111,77.111,100500000.0
2007-11-15 03:44:00,77.094,77.099,77.09,77.097,139930000.0
2007-11-15 03:45:00,77.105,77.121,77.095,77.101,102490000.0
2007-11-15 03:46:00,77.091,77.105,77.091,77.105,52720000.0
2007-11-15 03:47:00,77.093,77.093,77.063,77.077,114340000.0
2007-11-15 03:48:00,77.106,77.106,77.077,77.082,151790000.0
2007-11-15 03:49:00,77.095,77.112,77.095,77.106,136230000.0
2007-11-15 03:50:00,77.114,77.114,77.104,77.11,80950000.0
2007-11-15 03:51:00,77.138,77.138,77.094,77.111,108780000.0
2007-11-15 03:52:00,77.119,77.126,77.11,77.126,121130000.0
2007-11-15 03:53:00,77.115,77.117,77.092,77.117,81800000.0
2007-11-15 03:54:00,77.143,77.143,77.077,77.081,102770000.0
2007-11-15 03:55:00,77.065,77.074,77.062,77.074,58570000.0
2007-11-15 03:56:00,77.074,77.085,77.074,77.085,65240000.0
2007-11-15 03:57:00,77.121,77.121,77.076,77.082,82660000.0
2007-11-15 03:58:00,77.084,77.095,77.082,77.095,15400000.0
2007-11-15 03:59:00,77.11,77.128,77.107,77.128,137810000.0
2007-11-15 04:00:00,77.166,77.187,77.133,77.186,135300000.0
2007-11-15 04:01:00,77.123,77.169,77.123,77.157,87380000.0
2007-11-15 04:02:00,77.115,77.131,77.099,77.099,123910000.0
2007-11-15 04:03:00,77.143,77.143,77.079,77.094,123560000.0
2007-11-15 04:04:00,77.1,77.14,77.1,77.11,78110000.0
2007-11-15 04:05:00,77.099,77.138,77.095,77.097,111330000.0
2007-11-15 04:06:00,77.13,77.139,77.112,77.112,61650000.0
2007-11-15 04:07:00,77.119,77.164,77.106,77.106,52740000.0
2007-11-15 04:08:00,77.141,77.141,77.084,77.084,81570000.0
2007-11-15 04:09:00,77.129,77.138,77.104,77.132,21030000.0
2007-11-15 04:10:00,77.09,77.097,77.085,77.097,6950000.0
2007-11-15 04:11:00,77.094,77.124,77.094,77.124,136870000.0
2007-11-15 04:12:00,77.121,77.121,77.075,77.105,137810000.0
2007-11-15 04:13:00,77.079,77.112,77.073,77.112,76540000.0
2007-11-15 04:14:00,77.088,77.119,77.068,77.068,110130000.0
2007-11-15 04:15:00,77.098,77.109,77.054,77.054,122400000.0
2007-11-15 04:16:00,77.078,77.078,77.045,77.051,76190000.0
2007-11-15 04:17:00,77.057,77.059,77.054,77.055,103960000.0
2007-11-15 04:18:00,77.098,77.098,77.044,77.076,61870000.0
2007-11-15 04:19:00,77.034,77.05,77.028,77.028,60590000.0
2007-11-15 04:20:00,77.019,77.052,77.017,77.052,82070000.0
2007-11-15 04:21:00,77.045,77.045,77.026,77.035,10720000.0
2007-11-15 04:22:00,76.999,77.0,76.997,76.998,54640000.0
2007-11-15 04:23:00,77.008,77.038,77.008,77.009,81300000.0
2007-11-15 04:24:00,77.031,77.035,77.01,77.028,15770000.0
2007-11-15 04:25:00,77.014,77.039,76.998,77.025,55320000.0
2007-11-15 04:26:00,76.984,77.02,76.979,76.989,85310000.0
2007-11-15 04:27:00,77.016,77.025,76.997,77.02,16050000.0
2007-11-15 04:28:00,76.975,76.984,76.942,76.942,20580000.0
2007-11-15 04:29:00,76.968,77.007,76.968,76.971,57550000.0
2007-11-15 04:30:00,77.004,77.022,76.976,77.004,92740000.0
2007-11-15 04:31:00,77.005,77.016,76.995,76.996,19200000.0
2007-11-15 04:32:00,77.001,77.029,76.996,76.996,106870000.0
2007-11-15 04:33:00,77.024,77.042,77.005,77.034,57410000.0
2007-11-15 04:34:00,77.015,77.043,77.008,77.033,55700000.0
2007-11-15 04:35:00,77.012,77.042,77.003,77.042,78560000.0
2007-11-15 04:36:00,77.027,77.027,77.019,77.019,5520000.0
2007-11-15 04:37:00,77.021,77.057,77.019,77.023,57690000.0
2007-11-15 04:38:00,77.029,77.052,77.013,77.013,57520000.0
2007-11-15 04:39:00,77.046,77.048,77.013,77.032,79040000.0
2007-11-15 04:40:00,77.009,77.045,77.002,77.045,11690000.0
2007-11-15 04:41:00,77.009,77.039,76.994,76.994,95830000.0
2007-11-15 04:42:00,77.026,77.049,76.996,76.996,102450000.0
2007-11-15 04:43:00,77.004,77.031,76.997,77.031,67700000.0
2007-11-15 04:44:00,76.986,77.026,76.986,77.022,23070000.0
2007-11-15 04:45:00,77.015,77.032,76.986,76.986,81000000.0
2007-11-15 04:46:00,76.967,77.01,76.967,76.972,45580000.0
2007-11-15 04:47:00,76.981,77.008,76.952,76.952,103890000.0
2007-11-15 04:48:00,76.976,76.995,76.955,76.963,150800000.0
2007-11-15 04:49:00,76.991,76.991,76.944,76.99,71960000.0
2007-11-15 04:50:00,76.949,77.001,76.946,77.001,66750000.0
2007-11-15 04:51:00,76.984,77.007,76.953,76.953,77660000.0
2007-11-15 04:52:00,76.98,76.987,76.942,76.978,123010000.0
2007-11-15 04:53:00,76.933,76.969,76.926,76.942,53130000.0
2007-11-15 04:54:00,76.931,76.982,76.931,76.982,59790000.0
2007-11-15 04:55:00,76.979,76.98,76.978,76.979,59950000.0
2007-11-15 04:56:00,76.933,76.965,76.933,76.965,76650000.0
2007-11-15 04:57:00,76.968,76.985,76.946,76.985,72810000.0
2007-11-15 04:58:00,76.957,76.957,76.95,76.951,49330000.0
2007-11-15 04:59:00,76.994,77.003,76.957,77.003,59240000.0
2007-11-15 05:00:00,76.998,77.02,76.981,77.02,61030000.0
2007-11-15 05:01:00,77.003,77.028,76.991,77.013,59720000.0
2007-11-15 05:02:00,77.04,77.052,76.995,77.02,45750000.0
2007-11-15 05:03:00,77.041,77.05,77.008,77.033,49420000.0
2007-11-15 05:04:00,77.007,77.038,76.989,77.031,117910000.0
2007-11-15 05:05:00,76.988,77.027,76.988,76.992,142410000.0
2007-11-15 05:06:00,77.023,77.023,76.982,77.023,117050000.0
2007-11-15 05:07:00,76.983,77.012,76.976,77.012,85490000.0
2007-11-15 05:08:00,76.98,77.018,76.977,76.983,71050000.0
2007-11-15 05:09:00,77.016,77.016,77.009,77.01,30840000.0
2007-11-15 05:10:00,77.026,77.026,77.021,77.021,60320000.0
2007-11-15 05:11:00,77.008,77.01,77.007,77.009,82740000.0
2007-11-15 05:12:00,77.016,77.016,76.96,76.997,123010000.0
2007-11-15 05:13:00,76.999,76.999,76.947,76.947,45890000.0
2007-11-15 05:14:00,76.951,76.993,76.946,76.946,37480000.0
2007-11-15 05:15:00,76.973,76.988,76.947,76.963,30270000.0
2007-11-15 05:16:00,76.984,76.984,76.952,76.952,24900000.0
2007-11-15 05:18:00,76.982,76.982,76.945,76.951,63890000.0
2007-11-15 05:19:00,76.941,76.948,76.939,76.939,126100000.0
2007-11-15 05:21:00,76.976,76.977,76.971,76.976,89170000.0
2007-11-15 05:22:00,76.928,76.956,76.914,76.952,117090000.0
2007-11-15 05:23:00,76.919,76.982,76.919,76.982,97120000.0
2007-11-15 05:24:00,76.961,76.967,76.919,76.919,91560000.0
2007-11-15 05:25:00,76.923,76.946,76.905,76.942,39520000.0
2007-11-15 05:26:00,76.892,76.932,76.886,76.893,39460000.0
2007-11-15 05:27:00,76.896,76.925,76.886,76.886,27510000.0
2007-11-15 05:28:00,76.916,76.916,76.882,76.883,45560000.0
2007-11-15 05:29:00,76.919,76.919,76.854,76.862,21830000.0
2007-11-15 05:30:00,76.895,76.896,76.864,76.879,44400000.0
2007-11-15 05:31:00,76.868,76.869,76.867,76.868,39930000.0
2007-11-15 05:32:00,76.916,76.916,76.907,76.914,113540000.0
2007-11-15 05:33:00,76.894,76.895,76.859,76.859,80400000.0
2007-11-15 05:34:00,76.857,76.865,76.85,76.85,68300000.0
2007-11-15 05:35:00,76.858,76.867,76.858,76.867,81820000.0
2007-11-15 05:36:00,76.909,76.93,76.887,76.887,128240000.0
2007-11-15 05:37:00,76.922,76.928,76.891,76.921,95650000.0
2007-11-15 05:38:00,76.899,76.94,76.898,76.91,164800000.0
2007-11-15 05:39:00,76.935,76.935,76.901,76.901,117370000.0
2007-11-15 05:40:00,76.912,76.952,76.912,76.952,88530000.0
2007-11-15 05:41:00,76.935,76.973,76.935,76.943,76950000.0
2007-11-15 05:42:00,76.976,76.976,76.97,76.97,105210000.0
2007-11-15 05:43:00,76.932,76.974,76.932,76.974,71660000.0
2007-11-15 05:44:00,76.936,76.971,76.936,76.971,80680000.0
2007-11-15 05:45:00,76.963,76.963,76.917,76.945,72710000.0
2007-11-15 05:46:00,76.924,76.954,76.914,76.954,33910000.0
2007-11-15 05:47:00,76.934,76.964,76.934,76.964,78910000.0
2007-11-15 05:48:00,76.96,76.981,76.938,76.981,77490000.0
2007-11-15 05:49:00,76.943,76.978,76.943,76.975,135130000.0
2007-11-15 05:50:00,76.931,76.942,76.931,76.938,91950000.0
2007-11-15 05:51:00,76.973,76.973,76.933,76.933,86790000.0
2007-11-15 05:52:00,76.937,76.937,76.93,76.937,79910000.0
2007-11-15 05:54:00,76.977,76.977,76.969,76.969,55400000.0
2007-11-15 05:56:00,76.98,76.98,76.919,76.92,81580000.0
2007-11-15 05:57:00,76.948,76.95,76.903,76.903,76700000.0
2007-11-15 05:58:00,76.932,76.932,76.878,76.922,67940000.0
2007-11-15 05:59:00,76.902,76.94,76.902,76.912,81960000.0
2007-11-15 06:00:00,76.92,76.957,76.908,76.95,61350000.0
2007-11-15 06:01:00,76.914,76.954,76.908,76.94,70610000.0
2007-11-15 06:02:00,76.934,76.971,76.924,76.924,70780000.0
2007-11-15 06:03:00,76.943,76.958,76.919,76.931,40470000.0
2007-11-15 06:04:00,76.921,76.945,76.918,76.945,100360000.0
2007-11-15 06:05:00,76.923,76.956,76.919,76.924,94530000.0
2007-11-15 06:06:00,76.96,76.96,76.903,76.925,85370000.0
2007-11-15 06:07:00,76.897,76.92,76.888,76.914,73170000.0
2007-11-15 06:08:00,76.924,76.928,76.89,76.917,58310000.0
2007-11-15 06:09:00,76.919,76.925,76.86,76.868,77130000.0
2007-11-15 06:10:00,76.848,76.887,76.848,76.887,71560000.0
2007-11-15 06:11:00,76.852,76.878,76.847,76.857,30550000.0
2007-11-15 06:12:00,76.882,76.882,76.858,76.86,45000000.0
2007-11-15 06:13:00,76.853,76.89,76.853,76.884,36490000.0
2007-11-15 06:14:00,76.853,76.886,76.839,76.86,65550000.0
2007-11-15 06:15:00,76.894,76.894,76.858,76.863,85050000.0
2007-11-15 06:17:00,76.871,76.91,76.867,76.91,58350000.0
2007-11-15 06:18:00,76.91,76.933,76.877,76.933,113430000.0
2007-11-15 06:21:00,76.926,76.929,76.918,76.918,122530000.0
2007-11-15 06:22:00,76.887,76.896,76.887,76.896,117960000.0
2007-11-15 06:24:00,76.928,76.928,76.918,76.919,92480000.0
2007-11-15 06:26:00,76.917,76.958,76.917,76.952,83450000.0
2007-11-15 06:27:00,76.95,76.95,76.924,76.924,44840000.0
2007-11-15 06:28:00,76.927,76.927,76.92,76.92,110160000.0
2007-11-15 06:30:00,76.962,76.962,76.919,76.92,126380000.0
2007-11-15 06:31:00,76.932,76.963,76.924,76.924,72890000.0
2007-11-15 06:32:00,76.959,76.962,76.929,76.951,103550000.0
2007-11-15 06:33:00,76.949,76.967,76.923,76.931,109110000.0
2007-11-15 06:34:00,76.971,76.971,76.922,76.922,70330000.0
2007-11-15 06:35:00,76.931,76.962,76.931,76.938,92120000.0
2007-11-15 06:36:00,76.967,76.967,76.933,76.943,52590000.0
2007-11-15 06:37:00,76.951,76.977,76.941,76.945,56110000.0
2007-11-15 06:38:00,76.952,76.982,76.952,76.982,83250000.0
2007-11-15 06:39:00,76.967,76.967,76.959,76.959,3230000.0
2007-11-15 06:40:00,76.978,76.981,76.944,76.954,85720000.0
2007-11-15 06:41:00,76.963,76.996,76.956,76.964,68870000.0
2007-11-15 06:42:00,76.994,76.996,76.954,76.954,27820000.0
2007-11-15 06:44:00,76.981,76.981,76.945,76.945,76450000.0
2007-11-15 06:45:00,76.973,76.973,76.94,76.94,131450000.0
2007-11-15 06:46:00,76.947,76.951,76.94,76.94,49220000.0
2007-11-15 06:48:00,76.977,76.977,76.97,76.971,35660000.0
2007-11-15 06:49:00,76.929,76.977,76.929,76.929,30540000.0
2007-11-15 06:50:00,76.931,76.969,76.927,76.929,74050000.0
2007-11-15 06:51:00,76.97,76.97,76.925,76.925,61220000.0
2007-11-15 06:52:00,76.931,76.96,76.931,76.94,126710000.0
2007-11-15 06:53:00,76.971,76.983,76.939,76.983,104860000.0
2007-11-15 06:54:00,76.984,77.005,76.955,76.972,91000000.0
2007-11-15 06:55:00,76.965,77.009,76.965,77.009,113660000.0
2007-11-15 06:56:00,76.984,77.01,76.97,77.003,93060000.0
2007-11-15 06:57:00,76.993,77.0,76.966,76.996,101930000.0
2007-11-15 06:58:00,76.969,77.002,76.965,77.002,41450000.0
2007-11-15 06:59:00,77.015,77.015,76.983,76.983,39720000.0
2007-11-15 07:00:00,77.004,77.004,76.964,76.964,27800000.0
2007-11-15 07:01:00,76.953,76.98,76.933,76.941,43630000.0
2007-11-15 07:02:00,76.928,76.975,76.925,76.975,24110000.0
2007-11-15 07:03:00,76.964,76.971,76.929,76.971,45670000.0
2007-11-15 07:05:00,76.926,76.967,76.926,76.929,118770000.0
2007-11-15 07:06:00,76.944,76.983,76.944,76.983,87330000.0
2007-11-15 07:07:00,76.934,76.971,76.934,76.971,71490000.0
2007-11-15 07:08:00,76.963,76.974,76.937,76.974,92530000.0
2007-11-15 07:09:00,76.973,76.973,76.934,76.937,143600000.0
2007-11-15 07:10:00,76.943,76.945,76.932,76.936,109540000.0
2007-11-15 07:12:00,76.972,76.972,76.946,76.948,123220000.0
2007-11-15 07:13:00,76.942,76.982,76.935,76.982,91020000.0
2007-11-15 07:14:00,76.951,76.967,76.945,76.967,80750000.0
2007-11-15 07:15:00,76.974,76.974,76.939,76.94,98780000.0
2007-11-15 07:16:00,76.932,76.961,76.926,76.953,64240000.0
2007-11-15 07:17:00,76.923,76.939,76.913,76.913,82940000.0
2007-11-15 07:18:00,76.946,76.964,76.918,76.964,78970000.0
2007-11-15 07:19:00,76.927,76.927,76.92,76.926,34080000.0
2007-11-15 07:20:00,76.936,76.936,76.929,76.929,81280000.0
2007-11-15 07:21:00,76.992,76.992,76.937,76.941,75500000.0
2007-11-15 07:22:00,76.946,76.946,76.939,76.939,118020000.0
2007-11-15 07:23:00,76.947,76.963,76.943,76.963,94000000.0
2007-11-15 07:24:00,76.991,76.991,76.935,76.97,83400000.0
2007-11-15 07:25:00,76.93,76.938,76.93,76.938,80670000.0
2007-11-15 07:26:00,76.927,76.929,76.927,76.928,101200000.0
2007-11-15 07:27:00,76.968,76.968,76.959,76.959,50880000.0
2007-11-15 07:30:00,76.976,76.979,76.97,76.97,76120000.0
2007-11-15 07:31:00,76.926,76.962,76.926,76.962,66000000.0
2007-11-15 07:32:00,76.921,76.943,76.921,76.943,82330000.0
2007-11-15 07:33:00,76.952,76.963,76.937,76.963,56930000.0
2007-11-15 07:35:00,76.944,76.992,76.941,76.992,66440000.0
2007-11-15 07:36:00,76.984,77.0,76.967,76.995,41790000.0
2007-11-15 07:37:00,76.949,76.979,76.934,76.934,98680000.0
2007-11-15 07:38:00,76.94,76.965,76.936,76.964,102760000.0
2007-11-15 07:39:00,76.965,76.965,76.926,76.954,87210000.0
2007-11-15 07:40:00,76.912,76.962,76.912,76.962,71090000.0
2007-11-15 07:42:00,76.957,76.98,76.947,76.954,74760000.0
2007-11-15 07:43:00,76.943,76.982,76.943,76.982,68090000.0
2007-11-15 07:44:00,76.997,76.997,76.99,76.996,33560000.0
2007-11-15 07:45:00,76.992,76.992,76.965,76.965,40810000.0
2007-11-15 07:46:00,76.969,76.996,76.964,76.996,37920000.0
2007-11-15 07:48:00,76.995,76.995,76.953,76.994,94220000.0
2007-11-15 07:49:00,76.961,76.985,76.954,76.959,98110000.0
2007-11-15 07:50:00,76.994,76.994,76.943,76.943,62220000.0
2007-11-15 07:51:00,76.976,76.983,76.947,76.983,127330000.0
2007-11-15 07:52:00,76.944,76.972,76.944,76.972,99340000.0
2007-11-15 07:53:00,76.964,76.969,76.934,76.934,94100000.0
2007-11-15 07:54:00,76.95,76.95,76.915,76.917,117960000.0
2007-11-15 07:55:00,76.912,76.945,76.908,76.935,115820000.0
2007-11-15 07:56:00,76.92,76.947,76.906,76.915,78910000.0
2007-11-15 07:57:00,76.945,76.945,76.896,76.902,93680000.0
2007-11-15 07:58:00,76.933,76.933,76.895,76.895,146650000.0
2007-11-15 07:59:00,76.882,76.93,76.882,76.893,90490000.0
2007-11-15 08:00:00,76.928,76.951,76.898,76.903,49240000.0
2007-11-15 08:01:00,76.94,76.94,76.887,76.932,113990000.0
2007-11-15 08:02:00,76.912,76.955,76.912,76.955,135310000.0
2007-11-15 08:03:00,76.943,76.95,76.903,76.903,123360000.0
2007-11-15 08:04:00,76.913,76.949,76.913,76.917,82760000.0
2007-11-15 08:05:00,76.905,76.925,76.894,76.894,100930000.0
2007-11-15 08:06:00,76.918,76.923,76.897,76.897,111290000.0
2007-11-15 08:07:00,76.898,76.903,76.867,76.868,74680000.0
2007-11-15 08:08:00,76.863,76.932,76.863,76.931,103650000.0
2007-11-15 08:09:00,76.93,76.93,76.884,76.926,58210000.0
2007-11-15 08:11:00,76.901,76.926,76.894,76.894,76240000.0
2007-11-15 08:12:00,76.934,76.942,76.912,76.935,19040000.0
2007-11-15 08:13:00,76.927,76.976,76.925,76.944,49810000.0
2007-11-15 08:14:00,76.935,76.988,76.935,76.962,57790000.0
2007-11-15 08:15:00,76.99,76.99,76.953,76.983,73630000.0
2007-11-15 08:16:00,76.945,76.961,76.934,76.937,12960000.0
2007-11-15 08:17:00,76.951,76.975,76.945,76.945,107450000.0
2007-11-15 08:18:00,76.969,76.979,76.944,76.974,120910000.0
2007-11-15 08:19:00,76.94,76.973,76.938,76.969,71560000.0
2007-11-15 08:20:00,76.944,76.946,76.935,76.935,95770000.0
2007-11-15 08:21:00,76.965,76.99,76.945,76.945,46640000.0
2007-11-15 08:22:00,76.974,76.974,76.942,76.942,56840000.0
2007-11-15 08:23:00,76.968,76.97,76.967,76.967,83830000.0
2007-11-15 08:24:00,76.964,76.964,76.926,76.926,8690000.0
2007-11-15 08:25:00,76.938,76.96,76.921,76.921,96900000.0
2007-11-15 08:26:00,76.912,76.944,76.912,76.944,51680000.0
2007-11-15 08:27:00,76.948,76.951,76.944,76.95,40560000.0
2007-11-15 08:28:00,76.907,76.93,76.903,76.903,47960000.0
2007-11-15 08:29:00,76.903,76.932,76.893,76.898,17100000.0
2007-11-15 08:30:00,76.882,76.907,76.882,76.892,29500000.0
2007-11-15 08:31:00,76.886,76.921,76.886,76.9,60080000.0
2007-11-15 08:32:00,76.892,76.922,76.887,76.922,32580000.0
2007-11-15 08:33:00,76.913,76.913,76.87,76.874,77000000.0
2007-11-15 08:34:00,76.864,76.891,76.864,76.87,107020000.0
2007-11-15 08:35:00,76.906,76.909,76.906,76.908,40170000.0
2007-11-15 08:36:00,76.896,76.901,76.867,76.898,35540000.0
2007-11-15 08:37:00,76.874,76.908,76.87,76.87,70620000.0
2007-11-15 08:38:00,76.904,76.912,76.886,76.889,70000000.0
2007-11-15 08:39:00,76.924,76.933,76.885,76.933,102900000.0
2007-11-15 08:40:00,76.897,76.919,76.87,76.879,69630000.0
2007-11-15 08:41:00,76.917,76.923,76.842,76.856,124450000.0
2007-11-15 08:42:00,76.869,76.869,76.834,76.838,114480000.0
2007-11-15 08:43:00,76.842,76.878,76.801,76.809,45390000.0
2007-11-15 08:44:00,76.822,76.87,76.822,76.865,36800000.0
2007-11-15 08:45:00,76.857,76.863,76.803,76.803,41180000.0
2007-11-15 08:46:00,76.838,76.838,76.789,76.831,45140000.0
2007-11-15 08:47:00,76.84,76.856,76.803,76.821,33960000.0
2007-11-15 08:48:00,76.836,76.86,76.822,76.86,13140000.0
2007-11-15 08:49:00,76.829,76.884,76.826,76.852,45070000.0
2007-11-15 08:50:00,76.861,76.901,76.848,76.862,65070000.0
2007-11-15 08:51:00,76.885,76.911,76.858,76.911,45310000.0
2007-11-15 08:52:00,76.876,76.901,76.861,76.864,58240000.0
2007-11-15 08:53:00,76.856,76.897,76.856,76.871,47610000.0
2007-11-15 08:54:00,76.888,76.897,76.855,76.885,36080000.0
2007-11-15 08:55:00,76.859,76.896,76.843,76.873,93340000.0
2007-11-15 08:56:00,76.903,76.903,76.864,76.876,81610000.0
2007-11-15 08:57:00,76.909,76.912,76.864,76.874,41940000.0
2007-11-15 08:58:00,76.884,76.932,76.884,76.895,54190000.0
2007-11-15 08:59:00,76.922,76.922,76.871,76.876,30700000.0
2007-11-15 09:00:00,76.903,76.913,76.875,76.875,27120000.0
2007-11-15 09:01:00,76.877,76.893,76.849,76.863,67780000.0
2007-11-15 09:02:00,76.85,76.877,76.839,76.844,75960000.0
2007-11-15 09:03:00,76.85,76.879,76.837,76.869,36300000.0
2007-11-15 09:04:00,76.822,76.879,76.822,76.874,74580000.0
2007-11-15 09:05:00,76.852,76.88,76.846,76.846,116690000.0
2007-11-15 09:06:00,76.879,76.885,76.845,76.885,66740000.0
2007-11-15 09:07:00,76.843,76.869,76.829,76.838,40810000.0
2007-11-15 09:08:00,76.865,76.875,76.839,76.873,32130000.0
2007-11-15 09:09:00,76.872,76.872,76.837,76.841,46460000.0
2007-11-15 09:10:00,76.855,76.897,76.855,76.87,129780000.0
2007-11-15 09:11:00,76.919,76.945,76.885,76.945,71790000.0
2007-11-15 09:12:00,76.943,76.943,76.901,76.901,79890000.0
2007-11-15 09:13:00,76.884,76.915,76.867,76.912,42210000.0
2007-11-15 09:14:00,76.893,76.934,76.891,76.923,79660000.0
2007-11-15 09:15:00,76.916,76.934,76.894,76.931,99760000.0
2007-11-15 09:16:00,76.911,76.939,76.894,76.894,86140000.0
2007-11-15 09:17:00,76.909,76.939,76.897,76.924,65700000.0
2007-11-15 09:18:00,76.927,76.927,76.92,76.92,125490000.0
2007-11-15 09:19:00,76.884,76.923,76.884,76.923,122380000.0
2007-11-15 09:20:00,76.902,76.948,76.902,76.919,88860000.0
2007-11-15 09:21:00,76.913,76.949,76.909,76.949,88570000.0
2007-11-15 09:22:00,76.908,76.918,76.908,76.912,87760000.0
2007-11-15 09:23:00,76.927,76.958,76.927,76.929,74130000.0
2007-11-15 09:24:00,76.963,76.963,76.925,76.946,107080000.0
2007-11-15 09:25:00,76.939,76.974,76.921,76.957,76980000.0
2007-11-15 09:26:00,76.941,76.944,76.868,76.905,92760000.0
2007-11-15 09:27:00,76.896,76.909,76.856,76.894,76620000.0
2007-11-15 09:28:00,76.87,76.907,76.848,76.861,76270000.0
2007-11-15 09:29:00,76.873,76.92,76.868,76.907,76870000.0
2007-11-15 09:30:00,76.898,76.902,76.832,76.893,73370000.0
2007-11-15 09:31:00,76.866,76.898,76.832,76.858,87450000.0
2007-11-15 09:32:00,76.822,76.865,76.805,76.805,87270000.0
2007-11-15 09:33:00,76.842,76.891,76.825,76.891,87190000.0
2007-11-15 09:34:00,76.853,76.932,76.842,76.932,74930000.0
2007-11-15 09:35:00,76.923,76.923,76.881,76.883,119880000.0
2007-11-15 09:36:00,76.908,76.95,76.88,76.883,113300000.0
2007-11-15 09:37:00,76.921,76.942,76.897,76.901,108120000.0
2007-11-15 09:38:00,76.935,76.948,76.92,76.945,64090000.0
2007-11-15 09:39:00,76.947,76.947,76.904,76.928,99450000.0
2007-11-15 09:40:00,76.975,76.975,76.914,76.914,87690000.0
2007-11-15 09:41:00,76.905,76.951,76.905,76.951,57040000.0
2007-11-15 09:42:00,76.94,76.957,76.912,76.948,23570000.0
2007-11-15 09:43:00,76.953,76.957,76.907,76.947,80780000.0
2007-11-15 09:44:00,76.901,76.907,76.9,76.9,46340000.0
2007-11-15 09:45:00,76.921,76.921,76.889,76.892,100060000.0
2007-11-15 09:46:00,76.883,76.928,76.883,76.922,138230000.0
2007-11-15 09:47:00,76.931,76.931,76.882,76.882,57930000.0
2007-11-15 09:48:00,76.902,76.905,76.869,76.877,53350000.0
2007-11-15 09:49:00,76.87,76.917,76.863,76.87,62150000.0
2007-11-15 09:50:00,76.858,76.894,76.858,76.894,113500000.0
2007-11-15 09:51:00,76.894,76.908,76.855,76.862,51940000.0
2007-11-15 09:52:00,76.894,76.899,76.861,76.864,56940000.0
2007-11-15 09:53:00,76.907,76.907,76.868,76.872,62430000.0
2007-11-15 09:54:00,76.911,76.93,76.887,76.887,67600000.0
2007-11-15 09:55:00,76.895,76.947,76.895,76.944,77850000.0
2007-11-15 09:56:00,76.926,76.983,76.926,76.951,44330000.0
2007-11-15 09:57:00,76.981,76.981,76.918,76.939,66290000.0
2007-11-15 09:58:00,76.929,76.964,76.919,76.964,54120000.0
2007-11-15 09:59:00,76.916,76.956,76.907,76.953,62280000.0
2007-11-15 10:00:00,76.955,76.986,76.936,76.936,39390000.0
2007-11-15 10:01:00,76.952,76.999,76.952,76.953,47290000.0
2007-11-15 10:02:00,76.962,77.038,76.962,77.027,94110000.0
2007-11-15 10:03:00,77.019,77.055,76.992,76.992,135270000.0
2007-11-15 10:04:00,77.021,77.021,76.963,76.963,111730000.0
2007-11-15 10:05:00,77.006,77.011,76.968,76.981,80180000.0
2007-11-15 10:06:00,77.018,77.035,76.977,76.99,57140000.0
2007-11-15 10:07:00,77.025,77.035,76.99,76.99,26750000.0
2007-11-15 10:08:00,77.022,77.039,76.987,77.022,56920000.0
2007-11-15 10:09:00,77.011,77.012,76.973,77.012,77560000.0
2007-11-15 10:10:00,77.002,77.002,76.964,76.964,128090000.0
2007-11-15 10:11:00,76.996,76.996,76.933,76.941,45430000.0
2007-11-15 10:12:00,76.968,76.991,76.941,76.979,37630000.0
2007-11-15 10:13:00,76.976,76.976,76.921,76.955,29680000.0
2007-11-15 10:14:00,76.934,76.977,76.934,76.941,25780000.0
2007-11-15 10:15:00,76.974,76.974,76.926,76.93,80680000.0
2007-11-15 10:16:00,76.939,76.966,76.897,76.939,62830000.0
2007-11-15 10:17:00,76.896,76.928,76.89,76.914,125180000.0
2007-11-15 10:18:00,76.906,76.926,76.866,76.897,110370000.0
2007-11-15 10:19:00,76.87,76.94,76.87,76.94,87530000.0
2007-11-15 10:20:00,76.895,76.955,76.886,76.886,118380000.0
2007-11-15 10:21:00,76.918,76.931,76.867,76.876,90510000.0
2007-11-15 10:22:00,76.862,76.908,76.848,76.861,98390000.0
2007-11-15 10:23:00,76.899,76.922,76.876,76.889,38710000.0
2007-11-15 10:24:00,76.921,76.921,76.839,76.886,35730000.0
2007-11-15 10:25:00,76.839,76.875,76.828,76.832,26940000.0
2007-11-15 10:26:00,76.868,76.868,76.813,76.837,55140000.0
2007-11-15 10:27:00,76.856,76.867,76.833,76.841,20870000.0
2007-11-15 10:28:00,76.854,76.89,76.836,76.873,43100000.0
2007-11-15 10:29:00,76.827,76.858,76.799,76.85,38400000.0
2007-11-15 10:30:00,76.822,76.87,76.793,76.87,114590000.0
2007-11-15 10:31:00,76.844,76.878,76.839,76.85,79730000.0
2007-11-15 10:32:00,76.85,76.915,76.85,76.889,67970000.0
2007-11-15 10:33:00,76.92,76.92,76.824,76.851,96100000.0
2007-11-15 10:34:00,76.886,76.888,76.859,76.884,146310000.0
2007-11-15 10:35:00,76.843,76.896,76.843,76.867,107410000.0
2007-11-15 10:36:00,76.905,76.94,76.877,76.894,159550000.0
2007-11-15 10:37:00,76.936,76.936,76.884,76.914,112230000.0
2007-11-15 10:38:00,76.892,76.926,76.892,76.916,85620000.0
2007-11-15 10:39:00,76.913,76.914,76.875,76.914,79680000.0
2007-11-15 10:40:00,76.904,76.904,76.863,76.863,90680000.0
2007-11-15 10:41:00,76.853,76.885,76.853,76.885,70110000.0
2007-11-15 10:42:00,76.88,76.893,76.875,76.893,79600000.0
2007-11-15 10:43:00,76.862,76.881,76.847,76.862,68490000.0
2007-11-15 10:44:00,76.851,76.883,76.839,76.883,30690000.0
2007-11-15 10:45:00,76.872,76.872,76.831,76.857,82160000.0
2007-11-15 10:46:00,76.893,76.893,76.808,76.841,73390000.0
2007-11-15 10:47:00,76.823,76.832,76.739,76.742,130080000.0
2007-11-15 10:48:00,76.767,76.776,76.747,76.751,99550000.0
2007-11-15 10:49:00,76.792,76.838,76.768,76.832,78100000.0
2007-11-15 10:50:00,76.825,76.83,76.766,76.766,73790000.0
2007-11-15 10:51:00,76.79,76.79,76.708,76.708,96670000.0
2007-11-15 10:52:00,76.685,76.724,76.676,76.721,55740000.0
2007-11-15 10:53:00,76.705,76.746,76.7,76.735,40980000.0
2007-11-15 10:54:00,76.749,76.762,76.699,76.704,87930000.0
2007-11-15 10:55:00,76.744,76.749,76.703,76.703,75410000.0
2007-11-15 10:56:00,76.733,76.733,76.662,76.67,69890000.0
2007-11-15 10:57:00,76.712,76.712,76.665,76.665,85690000.0
2007-11-15 10:58:00,76.676,76.746,76.67,76.696,69510000.0
2007-11-15 10:59:00,76.688,76.738,76.681,76.686,70770000.0
2007-11-15 11:00:00,76.72,76.72,76.635,76.643,75370000.0
2007-11-15 11:01:00,76.678,76.685,76.646,76.653,46650000.0
2007-11-15 11:02:00,76.666,76.698,76.658,76.683,106040000.0
2007-11-15 11:03:00,76.688,76.711,76.662,76.673,96760000.0
2007-11-15 11:04:00,76.705,76.718,76.656,76.672,90650000.0
2007-11-15 11:05:00,76.702,76.702,76.649,76.694,68130000.0
2007-11-15 11:06:00,76.679,76.679,76.568,76.625,59290000.0
2007-11-15 11:07:00,76.568,76.596,76.508,76.519,86650000.0
2007-11-15 11:08:00,76.513,76.531,76.471,76.512,69730000.0
2007-11-15 11:09:00,76.509,76.509,76.429,76.468,34340000.0
2007-11-15 11:10:00,76.467,76.533,76.462,76.488,50230000.0
2007-11-15 11:11:00,76.526,76.567,76.484,76.567,44360000.0
2007-11-15 11:12:00,76.561,76.576,76.489,76.489,60920000.0
2007-11-15 11:13:00,76.518,76.53,76.434,76.476,94410000.0
2007-11-15 11:14:00,76.445,76.509,76.445,76.454,96090000.0
2007-11-15 11:15:00,76.437,76.505,76.434,76.441,59490000.0
2007-11-15 11:16:00,76.472,76.472,76.394,76.394,121610000.0
2007-11-15 11:17:00,76.403,76.441,76.376,76.376,95690000.0
2007-11-15 11:18:00,76.416,76.429,76.366,76.382,97440000.0
2007-11-15 11:19:00,76.422,76.472,76.392,76.446,127150000.0
2007-11-15 11:20:00,76.449,76.489,76.425,76.425,121790000.0
2007-11-15 11:21:00,76.454,76.466,76.4,76.405,72310000.0
2007-11-15 11:22:00,76.411,76.443,76.409,76.427,99240000.0
2007-11-15 11:23:00,76.444,76.445,76.396,76.411,139570000.0
2007-11-15 11:24:00,76.395,76.422,76.353,76.379,92770000.0
2007-11-15 11:25:00,76.376,76.447,76.376,76.402,54700000.0
2007-11-15 11:26:00,76.396,76.437,76.39,76.437,110220000.0
2007-11-15 11:27:00,76.435,76.448,76.401,76.413,133130000.0
2007-11-15 11:28:00,76.427,76.457,76.422,76.422,127780000.0
2007-11-15 11:29:00,76.401,76.447,76.397,76.397,73740000.0
2007-11-15 11:30:00,76.455,76.468,76.405,76.468,104290000.0
2007-11-15 11:31:00,76.436,76.491,76.431,76.475,111280000.0
2007-11-15 11:32:00,76.515,76.515,76.445,76.445,67220000.0
2007-11-15 11:33:00,76.466,76.497,76.448,76.472,94700000.0
2007-11-15 11:34:00,76.432,76.48,76.432,76.442,51170000.0
2007-11-15 11:35:00,76.432,76.452,76.427,76.429,53820000.0
2007-11-15 11:36:00,76.425,76.5,76.425,76.464,77490000.0
2007-11-15 11:37:00,76.473,76.503,76.473,76.49,10610000.0
2007-11-15 11:38:00,76.476,76.508,76.401,76.401,79540000.0
2007-11-15 11:39:00,76.415,76.418,76.356,76.356,98760000.0
2007-11-15 11:40:00,76.36,76.404,76.359,76.371,136400000.0
2007-11-15 11:41:00,76.414,76.414,76.362,76.391,86390000.0
2007-11-15 11:42:00,76.43,76.43,76.362,76.406,44040000.0
2007-11-15 11:43:00,76.387,76.449,76.387,76.407,115290000.0
2007-11-15 11:44:00,76.42,76.458,76.407,76.426,132120000.0
2007-11-15 11:45:00,76.442,76.466,76.426,76.426,133330000.0
2007-11-15 11:46:00,76.429,76.446,76.41,76.42,79160000.0
2007-11-15 11:47:00,76.428,76.428,76.408,76.412,107790000.0
2007-11-15 11:48:00,76.445,76.445,76.402,76.414,118540000.0
2007-11-15 11:49:00,76.415,76.427,76.394,76.427,69320000.0
2007-11-15 11:50:00,76.379,76.406,76.37,76.37,94780000.0
2007-11-15 11:51:00,76.4,76.407,76.364,76.371,52950000.0
2007-11-15 11:52:00,76.367,76.418,76.367,76.413,54320000.0
2007-11-15 11:53:00,76.369,76.402,76.335,76.335,73720000.0
2007-11-15 11:54:00,76.37,76.371,76.331,76.335,12590000.0
2007-11-15 11:55:00,76.336,76.381,76.336,76.342,92670000.0
2007-11-15 11:56:00,76.333,76.378,76.333,76.347,145780000.0
2007-11-15 11:57:00,76.347,76.396,76.347,76.37,89870000.0
2007-11-15 11:58:00,76.358,76.398,76.356,76.368,47490000.0
2007-11-15 11:59:00,76.364,76.388,76.359,76.362,104200000.0
2007-11-15 12:00:00,76.352,76.4,76.337,76.337,132720000.0
2007-11-15 12:01:00,76.32,76.359,76.294,76.294,134920000.0
2007-11-15 12:02:00,76.333,76.347,76.281,76.298,83360000.0
2007-11-15 12:03:00,76.315,76.315,76.173,76.174,99600000.0
2007-11-15 12:04:00,76.18,76.246,76.18,76.212,114460000.0
2007-11-15 12:05:00,76.2,76.232,76.14,76.175,77560000.0
2007-11-15 12:06:00,76.164,76.173,76.099,76.164,104500000.0
2007-11-15 12:07:00,76.117,76.129,76.0,76.08,56150000.0
2007-11-15 12:08:00,76.122,76.153,76.094,76.126,57260000.0
2007-11-15 12:09:00,76.166,76.176,76.107,76.159,77970000.0
2007-11-15 12:10:00,76.124,76.183,76.124,76.173,13380000.0
2007-11-15 12:11:00,76.114,76.17,76.114,76.121,44790000.0
2007-11-15 12:12:00,76.157,76.17,76.121,76.148,38070000.0
2007-11-15 12:13:00,76.193,76.193,76.139,76.167,28410000.0
2007-11-15 12:14:00,76.126,76.183,76.119,76.133,47460000.0
2007-11-15 12:15:00,76.154,76.194,76.132,76.194,21640000.0
2007-11-15 12:16:00,76.168,76.233,76.164,76.172,48230000.0
2007-11-15 12:17:00,76.181,76.246,76.178,76.186,44060000.0
2007-11-15 12:18:00,76.209,76.209,76.148,76.155,109790000.0
2007-11-15 12:19:00,76.14,76.172,76.129,76.166,83310000.0
2007-11-15 12:20:00,76.143,76.17,76.128,76.17,64800000.0
2007-11-15 12:21:00,76.15,76.161,76.113,76.113,91950000.0
2007-11-15 12:22:00,76.139,76.139,76.101,76.11,136610000.0
2007-11-15 12:23:00,76.149,76.149,76.097,76.097,96750000.0
2007-11-15 12:24:00,76.127,76.127,76.07,76.084,167350000.0
2007-11-15 12:25:00,76.121,76.121,76.038,76.083,119800000.0
2007-11-15 12:26:00,76.062,76.104,76.06,76.101,91200000.0
2007-11-15 12:27:00,76.11,76.138,76.088,76.137,78190000.0
2007-11-15 12:28:00,76.094,76.167,76.094,76.118,105440000.0
2007-11-15 12:29:00,76.129,76.133,76.092,76.092,61830000.0
2007-11-15 12:30:00,76.143,76.143,76.09,76.115,76860000.0
2007-11-15 12:31:00,76.125,76.15,76.09,76.125,75830000.0
2007-11-15 12:32:00,76.107,76.169,76.107,76.169,33550000.0
2007-11-15 12:33:00,76.174,76.186,76.145,76.176,86210000.0
2007-11-15 12:34:00,76.134,76.187,76.119,76.165,74710000.0
2007-11-15 12:35:00,76.172,76.172,76.128,76.131,136310000.0
2007-11-15 12:36:00,76.159,76.168,76.129,76.155,90580000.0
2007-11-15 12:37:00,76.122,76.144,76.098,76.144,87910000.0
2007-11-15 12:38:00,76.105,76.162,76.097,76.162,81310000.0
2007-11-15 12:39:00,76.145,76.182,76.111,76.111,86350000.0
2007-11-15 12:40:00,76.107,76.135,76.097,76.107,52120000.0
2007-11-15 12:41:00,76.099,76.144,76.083,76.091,44300000.0
2007-11-15 12:42:00,76.113,76.135,76.059,76.096,78920000.0
2007-11-15 12:43:00,76.115,76.178,76.113,76.113,83740000.0
2007-11-15 12:44:00,76.122,76.191,76.081,76.191,76660000.0
2007-11-15 12:45:00,76.146,76.202,76.116,76.116,79870000.0
2007-11-15 12:46:00,76.122,76.175,76.095,76.103,55940000.0
2007-11-15 12:47:00,76.112,76.164,76.094,76.11,77370000.0
2007-11-15 12:48:00,76.117,76.147,76.064,76.083,69170000.0
2007-11-15 12:49:00,76.094,76.125,76.093,76.093,44860000.0
2007-11-15 12:50:00,76.103,76.15,76.101,76.101,104550000.0
2007-11-15 12:51:00,76.135,76.155,76.097,76.097,93810000.0
2007-11-15 12:52:00,76.097,76.098,76.088,76.098,90130000.0
2007-11-15 12:53:00,76.089,76.115,76.077,76.114,73190000.0
2007-11-15 12:54:00,76.127,76.128,76.097,76.101,56320000.0
2007-11-15 12:55:00,76.135,76.135,76.07,76.094,76930000.0
2007-11-15 12:56:00,76.086,76.145,76.086,76.14,72340000.0
2007-11-15 12:57:00,76.153,76.153,76.107,76.138,33320000.0
2007-11-15 12:58:00,76.089,76.097,76.089,76.097,45140000.0
2007-11-15 12:59:00,76.115,76.163,76.115,76.133,42710000.0
2007-11-15 13:00:00,76.16,76.16,76.117,76.121,73130000.0
2007-11-15 13:01:00,76.128,76.159,76.099,76.159,86780000.0
2007-11-15 13:02:00,76.147,76.207,76.147,76.168,92790000.0
2007-11-15 13:03:00,76.161,76.197,76.104,76.104,60910000.0
2007-11-15 13:04:00,76.131,76.182,76.118,76.182,113880000.0
2007-11-15 13:05:00,76.151,76.202,76.151,76.202,103590000.0
2007-11-15 13:06:00,76.14,76.188,76.138,76.138,94740000.0
2007-11-15 13:07:00,76.166,76.169,76.13,76.13,126690000.0
2007-11-15 13:08:00,76.12,76.184,76.12,76.182,118280000.0
2007-11-15 13:09:00,76.183,76.187,76.127,76.166,74760000.0
2007-11-15 13:10:00,76.131,76.165,76.113,76.113,89270000.0
2007-11-15 13:11:00,76.118,76.15,76.118,76.143,141490000.0
2007-11-15 13:12:00,76.144,76.179,76.129,76.156,88990000.0
2007-11-15 13:13:00,76.133,76.189,76.13,76.184,51060000.0
2007-11-15 13:14:00,76.139,76.158,76.124,76.158,116110000.0
2007-11-15 13:15:00,76.168,76.224,76.138,76.173,143410000.0
2007-11-15 13:16:00,76.184,76.253,76.184,76.214,138390000.0
2007-11-15 13:17:00,76.203,76.246,76.189,76.19,79610000.0
2007-11-15 13:18:00,76.22,76.249,76.208,76.208,105820000.0
2007-11-15 13:19:00,76.22,76.309,76.22,76.309,112190000.0
2007-11-15 13:20:00,76.266,76.343,76.266,76.298,77610000.0
2007-11-15 13:21:00,76.32,76.32,76.272,76.317,93250000.0
2007-11-15 13:22:00,76.294,76.346,76.294,76.335,53810000.0
2007-11-15 13:23:00,76.295,76.345,76.295,76.343,58170000.0
2007-11-15 13:24:00,76.331,76.331,76.291,76.322,86100000.0
2007-11-15 13:25:00,76.31,76.331,76.302,76.331,12400000.0
2007-11-15 13:26:00,76.295,76.334,76.282,76.299,109000000.0
2007-11-15 13:27:00,76.339,76.339,76.288,76.327,111850000.0
2007-11-15 13:28:00,76.313,76.321,76.268,76.28,80050000.0
2007-11-15 13:29:00,76.321,76.33,76.277,76.277,101210000.0
2007-11-15 13:30:00,76.321,76.326,76.288,76.301,50280000.0
2007-11-15 13:31:00,76.298,76.354,76.298,76.354,58420000.0
2007-11-15 13:32:00,76.339,76.339,76.285,76.291,75250000.0
2007-11-15 13:33:00,76.341,76.368,76.326,76.356,21870000.0
2007-11-15 13:34:00,76.354,76.396,76.348,76.35,43420000.0
2007-11-15 13:35:00,76.34,76.37,76.312,76.343,105120000.0
2007-11-15 13:36:00,76.32,76.327,76.279,76.313,141510000.0
2007-11-15 13:37:00,76.276,76.299,76.255,76.262,115580000.0
2007-11-15 13:38:00,76.279,76.307,76.262,76.303,78260000.0
2007-11-15 13:39:00,76.303,76.321,76.268,76.321,68200000.0
2007-11-15 13:40:00,76.312,76.321,76.282,76.321,28770000.0
2007-11-15 13:41:00,76.317,76.338,76.283,76.293,56080000.0
2007-11-15 13:42:00,76.332,76.34,76.298,76.306,75910000.0
2007-11-15 13:43:00,76.313,76.391,76.313,76.321,137690000.0
2007-11-15 13:44:00,76.346,76.35,76.283,76.309,45090000.0
2007-11-15 13:45:00,76.294,76.315,76.258,76.274,37230000.0
2007-11-15 13:46:00,76.264,76.291,76.249,76.278,32370000.0
2007-11-15 13:47:00,76.278,76.278,76.219,76.255,26140000.0
2007-11-15 13:48:00,76.258,76.27,76.228,76.254,76130000.0
2007-11-15 13:49:00,76.232,76.275,76.227,76.275,68630000.0
2007-11-15 13:50:00,76.25,76.278,76.228,76.254,131930000.0
2007-11-15 13:51:00,76.237,76.246,76.209,76.212,104670000.0
2007-11-15 13:52:00,76.223,76.258,76.22,76.258,94890000.0
2007-11-15 13:53:00,76.241,76.269,76.218,76.223,119990000.0
2007-11-15 13:54:00,76.247,76.272,76.228,76.272,98860000.0
2007-11-15 13:55:00,76.273,76.31,76.254,76.31,108480000.0
2007-11-15 13:56:00,76.29,76.327,76.27,76.271,47830000.0
2007-11-15 13:57:00,76.306,76.306,76.263,76.263,40460000.0
2007-11-15 13:58:00,76.275,76.31,76.255,76.255,29790000.0
2007-11-15 13:59:00,76.244,76.306,76.244,76.282,45610000.0
2007-11-15 14:00:00,76.29,76.331,76.273,76.273,24820000.0
2007-11-15 14:01:00,76.283,76.341,76.281,76.341,47040000.0
2007-11-15 14:02:00,76.35,76.355,76.296,76.318,40600000.0
2007-11-15 14:03:00,76.325,76.334,76.27,76.278,114360000.0
2007-11-15 14:04:00,76.282,76.338,76.282,76.326,88590000.0
2007-11-15 14:05:00,76.281,76.318,76.27,76.318,67010000.0
2007-11-15 14:06:00,76.3,76.314,76.256,76.256,81610000.0
2007-11-15 14:08:00,76.264,76.308,76.264,76.268,99380000.0
2007-11-15 14:09:00,76.303,76.317,76.282,76.317,168110000.0
2007-11-15 14:10:00,76.328,76.334,76.296,76.334,125130000.0
2007-11-15 14:11:00,76.342,76.342,76.273,76.273,88180000.0
2007-11-15 14:12:00,76.308,76.332,76.289,76.332,78010000.0
2007-11-15 14:13:00,76.3,76.348,76.3,76.312,99850000.0
2007-11-15 14:14:00,76.316,76.335,76.291,76.291,65400000.0
2007-11-15 14:15:00,76.31,76.348,76.298,76.318,81620000.0
2007-11-15 14:16:00,76.312,76.333,76.303,76.333,70450000.0
2007-11-15 14:17:00,76.311,76.343,76.293,76.293,32680000.0
2007-11-15 14:18:00,76.315,76.315,76.292,76.292,81270000.0
2007-11-15 14:19:00,76.295,76.312,76.278,76.312,74270000.0
2007-11-15 14:20:00,76.279,76.285,76.27,76.27,121870000.0
2007-11-15 14:21:00,76.3,76.3,76.258,76.294,94040000.0
2007-11-15 14:22:00,76.256,76.298,76.244,76.26,85500000.0
2007-11-15 14:23:00,76.252,76.286,76.23,76.273,80500000.0
2007-11-15 14:24:00,76.268,76.278,76.238,76.253,84170000.0
2007-11-15 14:25:00,76.302,76.305,76.252,76.252,55320000.0
2007-11-15 14:26:00,76.297,76.331,76.274,76.331,48280000.0
2007-11-15 14:27:00,76.322,76.322,76.281,76.29,84600000.0
2007-11-15 14:28:00,76.282,76.315,76.281,76.283,72680000.0
2007-11-15 14:29:00,76.275,76.318,76.275,76.304,68820000.0
2007-11-15 14:30:00,76.305,76.308,76.283,76.283,81520000.0
2007-11-15 14:31:00,76.325,76.353,76.281,76.328,57030000.0
2007-11-15 14:32:00,76.372,76.372,76.296,76.296,76710000.0
2007-11-15 14:33:00,76.331,76.346,76.307,76.346,70760000.0
2007-11-15 14:34:00,76.307,76.307,76.3,76.3,41460000.0
2007-11-15 14:35:00,76.318,76.387,76.318,76.344,96520000.0
2007-11-15 14:36:00,76.375,76.385,76.318,76.325,103010000.0
2007-11-15 14:37:00,76.338,76.377,76.33,76.35,86380000.0
2007-11-15 14:38:00,76.341,76.374,76.339,76.374,71560000.0
2007-11-15 14:39:00,76.365,76.383,76.339,76.383,63670000.0
2007-11-15 14:40:00,76.38,76.386,76.38,76.386,81550000.0
2007-11-15 14:41:00,76.348,76.35,76.346,76.348,70880000.0
2007-11-15 14:42:00,76.385,76.387,76.344,76.344,28270000.0
2007-11-15 14:44:00,76.335,76.38,76.335,76.38,43650000.0
2007-11-15 14:45:00,76.374,76.374,76.326,76.326,64850000.0
2007-11-15 14:46:00,76.313,76.354,76.313,76.354,97850000.0
2007-11-15 14:47:00,76.317,76.36,76.317,76.323,94410000.0
2007-11-15 14:48:00,76.361,76.361,76.328,76.33,62610000.0
2007-11-15 14:49:00,76.322,76.348,76.315,76.343,107860000.0
2007-11-15 14:50:00,76.306,76.348,76.306,76.314,104580000.0
2007-11-15 14:51:00,76.305,76.34,76.305,76.334,89060000.0
2007-11-15 14:52:00,76.344,76.348,76.299,76.324,125380000.0
2007-11-15 14:53:00,76.329,76.329,76.28,76.323,110720000.0
2007-11-15 14:54:00,76.302,76.302,76.239,76.24,75630000.0
2007-11-15 14:55:00,76.28,76.28,76.238,76.262,101300000.0
2007-11-15 14:56:00,76.239,76.279,76.239,76.249,139930000.0
2007-11-15 14:57:00,76.271,76.278,76.211,76.219,83410000.0
2007-11-15 14:58:00,76.22,76.259,76.211,76.249,49130000.0
2007-11-15 14:59:00,76.231,76.267,76.226,76.264,114160000.0
2007-11-15 15:00:00,76.253,76.267,76.197,76.197,138610000.0
2007-11-15 15:01:00,76.2,76.236,76.197,76.197,133900000.0
2007-11-15 15:02:00,76.205,76.268,76.205,76.238,76260000.0
2007-11-15 15:03:00,76.272,76.282,76.238,76.261,109240000.0
2007-11-15 15:04:00,76.209,76.264,76.205,76.264,118000000.0
2007-11-15 15:05:00,76.248,76.252,76.205,76.233,70220000.0
2007-11-15 15:06:00,76.232,76.25,76.169,76.179,103210000.0
2007-11-15 15:07:00,76.215,76.247,76.184,76.197,56140000.0
2007-11-15 15:08:00,76.18,76.208,76.152,76.152,56700000.0
2007-11-15 15:09:00,76.187,76.206,76.17,76.203,79460000.0
2007-11-15 15:10:00,76.175,76.208,76.175,76.208,7700000.0
2007-11-15 15:11:00,76.179,76.217,76.166,76.177,51060000.0
2007-11-15 15:12:00,76.204,76.204,76.157,76.2,40550000.0
2007-11-15 15:13:00,76.183,76.215,76.183,76.215,32640000.0
2007-11-15 15:14:00,76.2,76.236,76.168,76.196,24460000.0
2007-11-15 15:15:00,76.167,76.225,76.152,76.219,72990000.0
2007-11-15 15:16:00,76.198,76.198,76.144,76.184,66290000.0
2007-11-15 15:17:00,76.145,76.176,76.139,76.167,121960000.0
2007-11-15 15:18:00,76.166,76.18,76.143,76.174,96250000.0
2007-11-15 15:19:00,76.134,76.18,76.127,76.157,88970000.0
2007-11-15 15:20:00,76.196,76.206,76.157,76.168,120290000.0
2007-11-15 15:21:00,76.198,76.236,76.17,76.214,85890000.0
2007-11-15 15:22:00,76.217,76.302,76.203,76.264,93210000.0
2007-11-15 15:23:00,76.275,76.305,76.249,76.301,40300000.0
2007-11-15 15:24:00,76.273,76.283,76.202,76.229,40090000.0
2007-11-15 15:25:00,76.233,76.275,76.225,76.225,27680000.0
2007-11-15 15:26:00,76.209,76.273,76.191,76.245,44890000.0
2007-11-15 15:27:00,76.28,76.28,76.224,76.258,22780000.0
2007-11-15 15:28:00,76.223,76.273,76.219,76.273,42320000.0
2007-11-15 15:29:00,76.285,76.287,76.24,76.242,43040000.0
2007-11-15 15:30:00,76.245,76.274,76.22,76.257,109310000.0
2007-11-15 15:31:00,76.273,76.354,76.273,76.344,92590000.0
2007-11-15 15:32:00,76.361,76.361,76.306,76.343,67390000.0
2007-11-15 15:33:00,76.294,76.322,76.236,76.282,84430000.0
2007-11-15 15:34:00,76.244,76.279,76.244,76.247,127920000.0
2007-11-15 15:35:00,76.293,76.308,76.258,76.258,106780000.0
2007-11-15 15:36:00,76.28,76.309,76.254,76.309,163120000.0
2007-11-15 15:37:00,76.274,76.317,76.26,76.261,119560000.0
2007-11-15 15:38:00,76.272,76.307,76.258,76.258,85720000.0
2007-11-15 15:39:00,76.295,76.312,76.261,76.272,82800000.0
2007-11-15 15:40:00,76.314,76.314,76.229,76.229,98850000.0
2007-11-15 15:41:00,76.21,76.252,76.181,76.185,69190000.0
2007-11-15 15:42:00,76.211,76.211,76.132,76.132,80360000.0
2007-11-15 15:43:00,76.173,76.179,76.116,76.122,77880000.0
2007-11-15 15:44:00,76.156,76.156,76.118,76.14,38090000.0
2007-11-15 15:45:00,76.164,76.186,76.121,76.173,82290000.0
2007-11-15 15:46:00,76.163,76.174,76.125,76.165,73960000.0
2007-11-15 15:47:00,76.118,76.135,76.078,76.091,134800000.0
2007-11-15 15:48:00,76.132,76.132,76.054,76.073,91620000.0
2007-11-15 15:49:00,76.12,76.153,76.091,76.144,90460000.0
2007-11-15 15:50:00,76.133,76.142,76.09,76.114,77710000.0
2007-11-15 15:51:00,76.148,76.148,76.098,76.126,86000000.0
2007-11-15 15:52:00,76.145,76.206,76.145,76.181,49710000.0
2007-11-15 15:53:00,76.171,76.206,76.171,76.173,48730000.0
2007-11-15 15:54:00,76.197,76.197,76.151,76.151,79840000.0
2007-11-15 15:55:00,76.19,76.199,76.143,76.143,82460000.0
2007-11-15 15:56:00,76.139,76.203,76.139,76.167,70940000.0
2007-11-15 15:57:00,76.194,76.205,76.158,76.171,84800000.0
2007-11-15 15:58:00,76.163,76.206,76.156,76.193,58120000.0
2007-11-15 15:59:00,76.173,76.173,76.125,76.125,75780000.0
2007-11-15 16:00:00,76.158,76.158,76.126,76.155,79460000.0
2007-11-15 16:01:00,76.112,76.139,76.083,76.083,41790000.0
2007-11-15 16:02:00,76.093,76.141,76.088,76.141,105780000.0
2007-11-15 16:03:00,76.126,76.145,76.071,76.107,99160000.0
2007-11-15 16:04:00,76.082,76.137,76.081,76.107,95900000.0
2007-11-15 16:05:00,76.105,76.169,76.105,76.169,69150000.0
2007-11-15 16:06:00,76.125,76.168,76.108,76.151,55910000.0
2007-11-15 16:07:00,76.121,76.166,76.114,76.122,83940000.0
2007-11-15 16:08:00,76.131,76.171,76.129,76.134,73620000.0
2007-11-15 16:09:00,76.166,76.178,76.127,76.129,30920000.0
2007-11-15 16:10:00,76.175,76.178,76.14,76.14,43280000.0
2007-11-15 16:11:00,76.132,76.178,76.132,76.135,40520000.0
2007-11-15 16:12:00,76.163,76.175,76.137,76.166,64290000.0
2007-11-15 16:13:00,76.17,76.17,76.115,76.13,96220000.0
2007-11-15 16:14:00,76.142,76.169,76.137,76.169,93850000.0
2007-11-15 16:15:00,76.126,76.21,76.126,76.21,62850000.0
2007-11-15 16:16:00,76.204,76.22,76.162,76.192,117360000.0
2007-11-15 16:17:00,76.145,76.188,76.145,76.183,101950000.0
2007-11-15 16:18:00,76.176,76.187,76.139,76.151,91410000.0
2007-11-15 16:19:00,76.143,76.19,76.143,76.182,124460000.0
2007-11-15 16:20:00,76.192,76.192,76.14,76.167,124530000.0
2007-11-15 16:21:00,76.22,76.22,76.15,76.16,78320000.0
2007-11-15 16:22:00,76.172,76.205,76.147,76.155,93550000.0
2007-11-15 16:23:00,76.145,76.178,76.144,76.144,139980000.0
2007-11-15 16:24:00,76.167,76.178,76.136,76.145,88450000.0
2007-11-15 16:25:00,76.131,76.159,76.128,76.132,48090000.0
2007-11-15 16:26:00,76.173,76.173,76.126,76.167,114560000.0
2007-11-15 16:27:00,76.161,76.164,76.128,76.164,140110000.0
2007-11-15 16:28:00,76.134,76.168,76.125,76.146,137530000.0
2007-11-15 16:29:00,76.184,76.195,76.15,76.151,77140000.0
2007-11-15 16:30:00,76.178,76.178,76.118,76.118,104650000.0
2007-11-15 16:31:00,76.166,76.195,76.137,76.193,113000000.0
2007-11-15 16:32:00,76.162,76.224,76.161,76.224,70330000.0
2007-11-15 16:33:00,76.214,76.246,76.18,76.232,105820000.0
2007-11-15 16:34:00,76.173,76.215,76.139,76.202,52340000.0
2007-11-15 16:35:00,76.155,76.204,76.152,76.16,55900000.0
2007-11-15 16:36:00,76.19,76.194,76.134,76.167,80830000.0
2007-11-15 16:37:00,76.105,76.163,76.105,76.163,13330000.0
2007-11-15 16:38:00,76.114,76.151,76.1,76.151,31260000.0
2007-11-15 16:39:00,76.137,76.157,76.115,76.138,22550000.0
2007-11-15 16:40:00,76.185,76.19,76.159,76.187,66300000.0
2007-11-15 16:41:00,76.171,76.196,76.152,76.185,80000000.0
2007-11-15 16:42:00,76.213,76.226,76.188,76.206,33960000.0
2007-11-15 16:43:00,76.212,76.247,76.212,76.236,64050000.0
2007-11-15 16:44:00,76.262,76.262,76.197,76.21,112330000.0
2007-11-15 16:45:00,76.227,76.227,76.204,76.211,69860000.0
2007-11-15 16:46:00,76.236,76.236,76.195,76.201,46330000.0
2007-11-15 16:47:00,76.191,76.219,76.187,76.192,33830000.0
2007-11-15 16:48:00,76.206,76.218,76.179,76.205,48740000.0
2007-11-15 16:49:00,76.202,76.228,76.187,76.209,120900000.0
2007-11-15 16:50:00,76.192,76.192,76.154,76.164,63390000.0
2007-11-15 16:51:00,76.194,76.21,76.18,76.186,83400000.0
2007-11-15 16:52:00,76.199,76.234,76.186,76.216,45900000.0
2007-11-15 16:53:00,76.233,76.266,76.226,76.248,80240000.0
2007-11-15 16:54:00,76.25,76.256,76.218,76.232,95760000.0
2007-11-15 16:55:00,76.254,76.274,76.221,76.268,80110000.0
2007-11-15 16:56:00,76.293,76.293,76.219,76.23,69090000.0
2007-11-15 16:57:00,76.253,76.267,76.213,76.224,114460000.0
2007-11-15 16:58:00,76.224,76.224,76.194,76.207,124820000.0
2007-11-15 16:59:00,76.2,76.219,76.186,76.206,85990000.0
2007-11-15 17:00:00,76.231,76.231,76.172,76.172,89420000.0
2007-11-15 17:01:00,76.2,76.217,76.177,76.205,90350000.0
2007-11-15 17:02:00,76.21,76.218,76.187,76.199,70630000.0
2007-11-15 17:03:00,76.225,76.225,76.187,76.192,110130000.0
2007-11-15 17:04:00,76.203,76.223,76.203,76.217,81190000.0
2007-11-15 17:05:00,76.228,76.236,76.188,76.192,81280000.0
2007-11-15 17:06:00,76.23,76.262,76.203,76.227,74180000.0
2007-11-15 17:07:00,76.202,76.238,76.202,76.209,77530000.0
2007-11-15 17:08:00,76.226,76.238,76.197,76.219,75650000.0
2007-11-15 17:09:00,76.244,76.247,76.211,76.22,82090000.0
2007-11-15 17:10:00,76.251,76.281,76.24,76.275,87550000.0
2007-11-15 17:11:00,76.273,76.31,76.268,76.31,82480000.0
2007-11-15 17:12:00,76.333,76.333,76.285,76.317,77150000.0
2007-11-15 17:13:00,76.322,76.322,76.277,76.302,79770000.0
2007-11-15 17:14:00,76.308,76.31,76.29,76.305,122050000.0
2007-11-15 17:15:00,76.306,76.321,76.29,76.295,111790000.0
2007-11-15 17:16:00,76.3,76.32,76.288,76.315,103070000.0
2007-11-15 17:17:00,76.307,76.308,76.278,76.295,59360000.0
2007-11-15 17:18:00,76.334,76.334,76.293,76.293,96050000.0
2007-11-15 17:19:00,76.308,76.369,76.308,76.369,90060000.0
2007-11-15 17:20:00,76.363,76.415,76.361,76.386,62040000.0
2007-11-15 17:21:00,76.413,76.413,76.373,76.399,23730000.0
2007-11-15 17:22:00,76.369,76.399,76.363,76.363,76660000.0
2007-11-15 17:23:00,76.368,76.389,76.357,76.377,50560000.0
2007-11-15 17:24:00,76.375,76.381,76.346,76.373,100660000.0
2007-11-15 17:25:00,76.362,76.387,76.357,76.385,130580000.0
2007-11-15 17:26:00,76.391,76.391,76.348,76.366,63250000.0
2007-11-15 17:27:00,76.368,76.378,76.345,76.372,55080000.0
2007-11-15 17:28:00,76.354,76.371,76.346,76.361,59710000.0
2007-11-15 17:29:00,76.354,76.37,76.336,76.34,108980000.0
2007-11-15 17:30:00,76.336,76.387,76.336,76.352,47630000.0
2007-11-15 17:31:00,76.34,76.361,76.328,76.333,56440000.0
2007-11-15 17:32:00,76.351,76.351,76.316,76.32,61220000.0
2007-11-15 17:33:00,76.342,76.356,76.32,76.341,70750000.0
2007-11-15 17:34:00,76.361,76.381,76.353,76.368,76240000.0
2007-11-15 17:35:00,76.384,76.444,76.384,76.444,53010000.0
2007-11-15 17:36:00,76.415,76.459,76.415,76.438,65630000.0
2007-11-15 17:37:00,76.434,76.47,76.434,76.442,48970000.0
2007-11-15 17:38:00,76.434,76.499,76.434,76.466,58970000.0
2007-11-15 17:39:00,76.493,76.493,76.447,76.447,41430000.0
2007-11-15 17:40:00,76.436,76.448,76.417,76.417,35180000.0
2007-11-15 17:41:00,76.428,76.453,76.426,76.453,107040000.0
2007-11-15 17:42:00,76.464,76.464,76.423,76.423,120470000.0
2007-11-15 17:43:00,76.412,76.447,76.399,76.429,110100000.0
2007-11-15 17:44:00,76.445,76.447,76.417,76.423,87340000.0
2007-11-15 17:45:00,76.454,76.471,76.431,76.471,64390000.0
2007-11-15 17:46:00,76.446,76.471,76.446,76.465,30490000.0
2007-11-15 17:47:00,76.476,76.476,76.437,76.44,58190000.0
2007-11-15 17:48:00,76.453,76.453,76.425,76.425,76350000.0
2007-11-15 17:49:00,76.434,76.462,76.434,76.462,135280000.0
2007-11-15 17:50:00,76.456,76.476,76.435,76.463,47000000.0
2007-11-15 17:51:00,76.469,76.469,76.424,76.424,34900000.0
2007-11-15 17:52:00,76.452,76.459,76.421,76.433,34680000.0
2007-11-15 17:53:00,76.44,76.466,76.437,76.455,25220000.0
2007-11-15 17:54:00,76.483,76.483,76.442,76.467,77330000.0
2007-11-15 17:55:00,76.441,76.467,76.437,76.442,67450000.0
2007-11-15 17:56:00,76.427,76.451,76.424,76.431,122030000.0
2007-11-15 17:57:00,76.451,76.458,76.417,76.417,103020000.0
2007-11-15 17:58:00,76.401,76.419,76.386,76.389,88160000.0
2007-11-15 17:59:00,76.411,76.411,76.343,76.379,109700000.0
2007-11-15 18:00:00,76.366,76.417,76.366,76.39,91970000.0
2007-11-15 18:01:00,76.382,76.448,76.382,76.422,98350000.0
2007-11-15 18:02:00,76.414,76.467,76.414,76.454,45500000.0
2007-11-15 18:03:00,76.483,76.496,76.45,76.481,35450000.0
2007-11-15 18:04:00,76.474,76.502,76.474,76.487,27090000.0
2007-11-15 18:05:00,76.506,76.554,76.492,76.533,45310000.0
2007-11-15 18:06:00,76.561,76.619,76.557,76.601,20030000.0
2007-11-15 18:07:00,76.587,76.609,76.574,76.602,56650000.0
2007-11-15 18:08:00,76.568,76.587,76.542,76.542,48320000.0
2007-11-15 18:09:00,76.559,76.575,76.539,76.539,106780000.0
2007-11-15 18:10:00,76.544,76.561,76.535,76.535,82570000.0
2007-11-15 18:11:00,76.554,76.554,76.532,76.545,68010000.0
2007-11-15 18:12:00,76.541,76.541,76.513,76.528,92440000.0
2007-11-15 18:13:00,76.518,76.531,76.503,76.505,134070000.0
2007-11-15 18:14:00,76.517,76.538,76.489,76.494,104960000.0
2007-11-15 18:15:00,76.5,76.517,76.486,76.5,154790000.0
2007-11-15 18:16:00,76.511,76.52,76.475,76.48,129180000.0
2007-11-15 18:17:00,76.473,76.52,76.473,76.505,94590000.0
2007-11-15 18:18:00,76.543,76.543,76.509,76.531,79540000.0
2007-11-15 18:19:00,76.515,76.515,76.47,76.503,93180000.0
2007-11-15 18:20:00,76.47,76.501,76.467,76.479,63550000.0
2007-11-15 18:21:00,76.51,76.51,76.456,76.456,78660000.0
2007-11-15 18:22:00,76.446,76.487,76.446,76.474,71620000.0
2007-11-15 18:23:00,76.453,76.478,76.448,76.476,36050000.0
2007-11-15 18:24:00,76.478,76.478,76.44,76.454,75160000.0
2007-11-15 18:25:00,76.455,76.483,76.455,76.459,76930000.0
2007-11-15 18:26:00,76.45,76.462,76.44,76.44,129320000.0
2007-11-15 18:27:00,76.461,76.461,76.431,76.432,99060000.0
2007-11-15 18:28:00,76.433,76.433,76.414,76.418,93890000.0
2007-11-15 18:29:00,76.413,76.451,76.413,76.422,86670000.0
2007-11-15 18:30:00,76.435,76.449,76.425,76.438,89180000.0
2007-11-15 18:31:00,76.401,76.424,76.383,76.398,60580000.0
2007-11-15 18:32:00,76.389,76.417,76.375,76.383,48750000.0
2007-11-15 18:33:00,76.413,76.418,76.37,76.378,90730000.0
2007-11-15 18:34:00,76.351,76.387,76.35,76.369,80020000.0
2007-11-15 18:35:00,76.363,76.408,76.363,76.378,74430000.0
2007-11-15 18:36:00,76.399,76.422,76.386,76.407,90920000.0
2007-11-15 18:37:00,76.389,76.411,76.386,76.411,61520000.0
2007-11-15 18:38:00,76.38,76.398,76.374,76.391,73470000.0
2007-11-15 18:39:00,76.408,76.414,76.377,76.398,73030000.0
2007-11-15 18:40:00,76.424,76.424,76.386,76.413,42250000.0
2007-11-15 18:41:00,76.392,76.42,76.374,76.374,106870000.0
2007-11-15 18:42:00,76.413,76.42,76.389,76.42,105070000.0
2007-11-15 18:43:00,76.379,76.404,76.367,76.367,94810000.0
2007-11-15 18:44:00,76.372,76.4,76.372,76.39,84140000.0
2007-11-15 18:45:00,76.423,76.423,76.387,76.41,64050000.0
2007-11-15 18:46:00,76.369,76.39,76.358,76.367,84950000.0
2007-11-15 18:47:00,76.363,76.391,76.358,76.375,71840000.0
2007-11-15 18:48:00,76.406,76.406,76.349,76.369,40180000.0
2007-11-15 18:49:00,76.336,76.361,76.317,76.361,47120000.0
2007-11-15 18:50:00,76.328,76.33,76.307,76.311,41580000.0
2007-11-15 18:51:00,76.337,76.342,76.324,76.333,64710000.0
2007-11-15 18:52:00,76.315,76.33,76.304,76.304,94920000.0
2007-11-15 18:53:00,76.312,76.312,76.261,76.269,95230000.0
2007-11-15 18:54:00,76.311,76.311,76.248,76.262,63030000.0
2007-11-15 18:55:00,76.248,76.256,76.24,76.256,128200000.0
2007-11-15 18:56:00,76.253,76.285,76.238,76.242,95210000.0
2007-11-15 18:57:00,76.262,76.262,76.234,76.246,98950000.0
2007-11-15 18:58:00,76.24,76.262,76.236,76.254,124060000.0
2007-11-15 18:59:00,76.251,76.279,76.251,76.261,117860000.0
2007-11-15 19:00:00,76.295,76.326,76.285,76.323,69890000.0
2007-11-15 19:01:00,76.286,76.321,76.286,76.307,97320000.0
2007-11-15 19:02:00,76.269,76.318,76.269,76.287,138040000.0
2007-11-15 19:03:00,76.312,76.316,76.286,76.301,83010000.0
2007-11-15 19:04:00,76.308,76.33,76.287,76.287,48470000.0
2007-11-15 19:05:00,76.299,76.304,76.258,76.26,126820000.0
2007-11-15 19:06:00,76.288,76.289,76.257,76.285,129510000.0
2007-11-15 19:07:00,76.261,76.289,76.246,76.26,124250000.0
2007-11-15 19:08:00,76.251,76.291,76.251,76.261,73820000.0
2007-11-15 19:09:00,76.294,76.294,76.267,76.274,101970000.0
2007-11-15 19:10:00,76.301,76.309,76.299,76.301,113750000.0
2007-11-15 19:11:00,76.304,76.305,76.297,76.298,68740000.0
2007-11-15 19:12:00,76.307,76.308,76.288,76.308,99890000.0
2007-11-15 19:13:00,76.306,76.321,76.302,76.318,45690000.0
2007-11-15 19:14:00,76.327,76.329,76.297,76.318,50820000.0
2007-11-15 19:15:00,76.326,76.334,76.293,76.334,74420000.0
2007-11-15 19:16:00,76.317,76.317,76.317,76.317,2440000.0
2007-11-15 19:17:00,76.33,76.369,76.327,76.33,75870000.0
2007-11-15 19:18:00,76.36,76.36,76.325,76.33,79420000.0
2007-11-15 19:19:00,76.318,76.337,76.301,76.336,65760000.0
2007-11-15 19:20:00,76.322,76.322,76.296,76.308,54900000.0
2007-11-15 19:21:00,76.3,76.329,76.294,76.303,95560000.0
2007-11-15 19:22:00,76.294,76.328,76.294,76.323,74940000.0
2007-11-15 19:23:00,76.305,76.33,76.296,76.325,73810000.0
2007-11-15 19:24:00,76.314,76.314,76.283,76.283,63740000.0
2007-11-15 19:25:00,76.306,76.308,76.277,76.308,78090000.0
2007-11-15 19:26:00,76.273,76.3,76.267,76.288,79430000.0
2007-11-15 19:27:00,76.298,76.298,76.256,76.277,42030000.0
2007-11-15 19:28:00,76.237,76.262,76.236,76.243,70100000.0
2007-11-15 19:29:00,76.228,76.246,76.209,76.209,92440000.0
2007-11-15 19:30:00,76.236,76.236,76.199,76.217,110700000.0
2007-11-15 19:31:00,76.18,76.194,76.141,76.151,87560000.0
2007-11-15 19:32:00,76.183,76.183,76.126,76.159,52590000.0
2007-11-15 19:33:00,76.165,76.165,76.135,76.156,81470000.0
2007-11-15 19:34:00,76.123,76.16,76.123,76.138,57030000.0
2007-11-15 19:35:00,76.128,76.158,76.111,76.128,60320000.0
2007-11-15 19:36:00,76.152,76.153,76.128,76.153,33330000.0
2007-11-15 19:37:00,76.132,76.169,76.132,76.146,39030000.0
2007-11-15 19:38:00,76.144,76.19,76.144,76.19,49750000.0
2007-11-15 19:39:00,76.195,76.195,76.165,76.194,84280000.0
2007-11-15 19:40:00,76.183,76.232,76.183,76.209,70000000.0
2007-11-15 19:41:00,76.223,76.241,76.205,76.205,116800000.0
2007-11-15 19:42:00,76.193,76.229,76.18,76.184,53780000.0
2007-11-15 19:43:00,76.192,76.2,76.164,76.164,120430000.0
2007-11-15 19:44:00,76.172,76.196,76.169,76.185,103720000.0
2007-11-15 19:45:00,76.171,76.205,76.137,76.157,94090000.0
2007-11-15 19:46:00,76.153,76.196,76.153,76.181,116270000.0
2007-11-15 19:47:00,76.172,76.181,76.153,76.157,127300000.0
2007-11-15 19:48:00,76.151,76.182,76.151,76.167,64920000.0
2007-11-15 19:49:00,76.175,76.183,76.167,76.183,132300000.0
2007-11-15 19:50:00,76.153,76.181,76.153,76.153,116940000.0
2007-11-15 19:51:00,76.183,76.183,76.148,76.169,74120000.0
2007-11-15 19:52:00,76.153,76.18,76.148,76.18,41730000.0
2007-11-15 19:53:00,76.169,76.193,76.159,76.173,150040000.0
2007-11-15 19:54:00,76.205,76.205,76.166,76.183,130320000.0
2007-11-15 19:55:00,76.17,76.202,76.17,76.202,112820000.0
2007-11-15 19:56:00,76.187,76.191,76.187,76.189,81040000.0
2007-11-15 19:57:00,76.215,76.216,76.185,76.216,104300000.0
2007-11-15 19:58:00,76.209,76.24,76.208,76.223,125120000.0
2007-11-15 19:59:00,76.219,76.248,76.219,76.242,62430000.0
2007-11-15 20:00:00,76.283,76.283,76.23,76.23,90130000.0
2007-11-15 20:01:00,76.233,76.239,76.206,76.231,48730000.0
2007-11-15 20:02:00,76.216,76.232,76.207,76.232,79320000.0
2007-11-15 20:03:00,76.225,76.242,76.213,76.242,39290000.0
2007-11-15 20:04:00,76.222,76.222,76.212,76.217,90260000.0
2007-11-15 20:05:00,76.232,76.25,76.229,76.25,85790000.0
2007-11-15 20:06:00,76.255,76.255,76.224,76.235,120500000.0
2007-11-15 20:07:00,76.212,76.263,76.212,76.263,119260000.0
2007-11-15 20:08:00,76.235,76.258,76.235,76.258,115430000.0
2007-11-15 20:09:00,76.27,76.27,76.232,76.245,108490000.0
2007-11-15 20:10:00,76.236,76.243,76.235,76.243,41470000.0
2007-11-15 20:11:00,76.235,76.241,76.235,76.241,26430000.0
2007-11-15 20:12:00,76.252,76.271,76.245,76.251,64950000.0
2007-11-15 20:13:00,76.257,76.282,76.253,76.282,114310000.0
2007-11-15 20:14:00,76.259,76.274,76.259,76.274,78830000.0
2007-11-15 20:15:00,76.281,76.281,76.256,76.266,96000000.0
2007-11-15 20:16:00,76.235,76.242,76.223,76.242,109580000.0
2007-11-15 20:17:00,76.227,76.256,76.22,76.229,128000000.0
2007-11-15 20:18:00,76.251,76.251,76.203,76.233,70500000.0
2007-11-15 20:19:00,76.216,76.231,76.195,76.222,99400000.0
2007-11-15 20:20:00,76.19,76.206,76.188,76.19,95170000.0
2007-11-15 20:21:00,76.211,76.211,76.175,76.191,58380000.0
2007-11-15 20:22:00,76.182,76.203,76.18,76.189,140850000.0
2007-11-15 20:23:00,76.165,76.185,76.165,76.185,72440000.0
2007-11-15 20:24:00,76.2,76.217,76.195,76.215,76590000.0
2007-11-15 20:25:00,76.205,76.235,76.205,76.223,99080000.0
2007-11-15 20:26:00,76.218,76.261,76.218,76.261,90870000.0
2007-11-15 20:27:00,76.274,76.289,76.253,76.281,102940000.0
2007-11-15 20:28:00,76.292,76.311,76.292,76.295,106000000.0
2007-11-15 20:29:00,76.306,76.325,76.301,76.31,69570000.0
2007-11-15 20:30:00,76.34,76.34,76.303,76.31,51130000.0
2007-11-15 20:31:00,76.335,76.338,76.334,76.336,64970000.0
2007-11-15 20:32:00,76.315,76.318,76.315,76.315,73230000.0
2007-11-15 20:33:00,76.338,76.376,76.336,76.357,99650000.0
2007-11-15 20:34:00,76.381,76.426,76.365,76.392,67520000.0
2007-11-15 20:35:00,76.373,76.398,76.373,76.388,42990000.0
2007-11-15 20:36:00,76.414,76.414,76.375,76.394,72620000.0
2007-11-15 20:37:00,76.361,76.376,76.341,76.366,120020000.0
2007-11-15 20:38:00,76.349,76.381,76.342,76.381,83310000.0
2007-11-15 20:39:00,76.391,76.398,76.367,76.367,8510000.0
2007-11-15 20:40:00,76.37,76.393,76.363,76.393,50030000.0
2007-11-15 20:41:00,76.389,76.395,76.389,76.395,67020000.0
2007-11-15 20:42:00,76.389,76.389,76.323,76.323,91120000.0
2007-11-15 20:43:00,76.323,76.348,76.314,76.336,111150000.0
2007-11-15 20:44:00,76.311,76.35,76.311,76.32,115480000.0
2007-11-15 20:45:00,76.35,76.35,76.303,76.333,124480000.0
2007-11-15 20:46:00,76.298,76.32,76.293,76.32,7700000.0
2007-11-15 20:47:00,76.307,76.329,76.293,76.317,76450000.0
2007-11-15 20:48:00,76.332,76.332,76.298,76.311,67260000.0
2007-11-15 20:49:00,76.299,76.301,76.272,76.272,82690000.0
2007-11-15 20:50:00,76.285,76.303,76.282,76.303,62240000.0
2007-11-15 20:51:00,76.317,76.323,76.302,76.302,72900000.0
2007-11-15 20:52:00,76.317,76.317,76.294,76.303,13760000.0
2007-11-15 20:53:00,76.276,76.293,76.267,76.293,98370000.0
2007-11-15 20:54:00,76.295,76.295,76.256,76.256,129930000.0
2007-11-15 20:55:00,76.273,76.273,76.239,76.242,137310000.0
2007-11-15 20:56:00,76.245,76.245,76.229,76.23,84450000.0
2007-11-15 20:57:00,76.251,76.251,76.218,76.238,84090000.0
2007-11-15 20:58:00,76.201,76.219,76.195,76.203,122930000.0
2007-11-15 20:59:00,76.198,76.219,76.194,76.198,123390000.0
2007-11-15 21:00:00,76.237,76.237,76.184,76.184,99400000.0
2007-11-15 21:01:00,76.17,76.19,76.146,76.15,58790000.0
2007-11-15 21:02:00,76.134,76.196,76.134,76.164,60550000.0
2007-11-15 21:03:00,76.175,76.193,76.147,76.15,89120000.0
2007-11-15 21:04:00,76.152,76.165,76.126,76.153,158830000.0
2007-11-15 21:05:00,76.138,76.14,76.091,76.091,169110000.0
2007-11-15 21:06:00,76.114,76.125,76.095,76.125,101280000.0
2007-11-15 21:07:00,76.134,76.136,76.115,76.115,63590000.0
2007-11-15 21:08:00,76.121,76.166,76.12,76.12,111500000.0
2007-11-15 21:09:00,76.142,76.149,76.126,76.126,10560000.0
2007-11-15 21:10:00,76.103,76.111,76.06,76.06,96880000.0
2007-11-15 21:11:00,76.069,76.106,76.065,76.081,137120000.0
2007-11-15 21:12:00,76.136,76.136,76.104,76.114,130640000.0
2007-11-15 21:13:00,76.104,76.126,76.082,76.082,100920000.0
2007-11-15 21:14:00,76.102,76.104,76.078,76.101,131670000.0
2007-11-15 21:15:00,76.085,76.122,76.08,76.122,105960000.0
2007-11-15 21:16:00,76.094,76.123,76.094,76.11,61440000.0
2007-11-15 21:17:00,76.106,76.159,76.106,76.14,57060000.0
2007-11-15 21:18:00,76.156,76.165,76.144,76.146,16470000.0
2007-11-15 21:19:00,76.134,76.138,76.117,76.125,102180000.0
2007-11-15 21:20:00,76.122,76.167,76.117,76.148,64780000.0
2007-11-15 21:21:00,76.175,76.188,76.142,76.174,109060000.0
2007-11-15 21:22:00,76.162,76.179,76.156,76.16,49910000.0
2007-11-15 21:23:00,76.178,76.189,76.163,76.163,122700000.0
2007-11-15 21:24:00,76.191,76.191,76.155,76.163,81850000.0
2007-11-15 21:25:00,76.156,76.198,76.156,76.186,92160000.0
2007-11-15 21:26:00,76.18,76.187,76.18,76.18,82410000.0
2007-11-15 21:27:00,76.21,76.21,76.152,76.163,13900000.0
2007-11-15 21:28:00,76.154,76.197,76.154,76.18,77410000.0
2007-11-15 21:29:00,76.153,76.173,76.153,76.17,108700000.0
2007-11-15 21:30:00,76.178,76.178,76.157,76.157,6240000.0
2007-11-15 21:31:00,76.172,76.195,76.172,76.19,8940000.0
2007-11-15 21:32:00,76.198,76.206,76.177,76.206,62130000.0
2007-11-15 21:33:00,76.207,76.226,76.194,76.226,56030000.0
2007-11-15 21:34:00,76.201,76.211,76.193,76.193,86650000.0
2007-11-15 21:35:00,76.205,76.233,76.199,76.233,60950000.0
2007-11-15 21:36:00,76.233,76.233,76.198,76.211,92790000.0
2007-11-15 21:37:00,76.215,76.216,76.206,76.208,93360000.0
2007-11-15 21:38:00,76.211,76.211,76.175,76.189,96500000.0
2007-11-15 21:39:00,76.213,76.213,76.166,76.166,66880000.0
2007-11-15 21:40:00,76.149,76.182,76.137,76.157,80080000.0
2007-11-15 21:41:00,76.135,76.155,76.119,76.13,92520000.0
2007-11-15 21:42:00,76.154,76.154,76.119,76.124,112250000.0
2007-11-15 21:43:00,76.11,76.122,76.062,76.062,10590000.0
2007-11-15 21:44:00,76.05,76.071,76.05,76.071,82320000.0
2007-11-15 21:45:00,76.079,76.079,76.053,76.057,7700000.0
2007-11-15 21:46:00,76.026,76.051,76.024,76.051,11490000.0
2007-11-15 21:47:00,76.046,76.074,76.043,76.074,115250000.0
2007-11-15 21:48:00,76.083,76.091,76.056,76.091,17130000.0
2007-11-15 21:49:00,76.057,76.102,76.057,76.102,117320000.0
2007-11-15 21:50:00,76.078,76.091,76.063,76.063,126320000.0
2007-11-15 21:51:00,76.072,76.081,76.029,76.041,127070000.0
2007-11-15 21:52:00,76.062,76.062,76.004,76.029,87270000.0
2007-11-15 21:53:00,76.011,76.03,76.006,76.027,112370000.0
2007-11-15 21:54:00,76.046,76.046,76.005,76.007,14880000.0
2007-11-15 21:55:00,76.001,76.043,76.001,76.043,82680000.0
2007-11-15 21:56:00,76.014,76.068,76.01,76.053,89920000.0
2007-11-15 21:57:00,76.062,76.062,75.989,76.0,103160000.0
2007-11-15 21:58:00,76.004,76.014,75.984,76.014,55710000.0
2007-11-15 21:59:00,75.983,75.999,75.951,75.976,93720000.0
2007-11-15 22:00:00,75.931,75.968,75.925,75.951,11320000.0
2007-11-15 22:01:00,75.92,75.925,75.911,75.918,20360000.0
2007-11-15 22:02:00,75.905,75.905,75.885,75.896,98180000.0
2007-11-15 22:03:00,75.927,75.927,75.882,75.882,70400000.0
2007-11-15 22:04:00,75.883,75.885,75.872,75.872,96270000.0
2007-11-15 22:05:00,75.855,75.861,75.834,75.839,106660000.0
2007-11-15 22:06:00,75.842,75.858,75.812,75.812,87060000.0
2007-11-15 22:07:00,75.794,75.794,75.78,75.78,82170000.0
2007-11-15 22:08:00,75.786,75.809,75.776,75.795,78670000.0
2007-11-15 22:09:00,75.83,75.83,75.785,75.785,65990000.0
2007-11-15 22:10:00,75.774,75.79,75.774,75.78,11880000.0
2007-11-15 22:11:00,75.785,75.811,75.785,75.802,93100000.0
2007-11-15 22:12:00,75.827,75.827,75.757,75.769,90830000.0
2007-11-15 22:13:00,75.769,75.776,75.762,75.776,113440000.0
2007-11-15 22:14:00,75.791,75.812,75.785,75.812,77180000.0
2007-11-15 22:15:00,75.844,75.85,75.833,75.848,13040000.0
2007-11-15 22:16:00,75.844,75.882,75.844,75.882,69520000.0
2007-11-15 22:17:00,75.861,75.883,75.861,75.876,105290000.0
2007-11-15 22:18:00,75.902,75.902,75.865,75.88,155280000.0
2007-11-15 22:19:00,75.889,75.909,75.886,75.907,75760000.0
2007-11-15 22:20:00,75.917,75.926,75.91,75.914,106010000.0
2007-11-15 22:21:00,75.951,75.96,75.92,75.92,91580000.0
2007-11-15 22:22:00,75.904,75.915,75.896,75.897,121580000.0
2007-11-15 22:23:00,75.901,75.93,75.896,75.919,81880000.0
2007-11-15 22:24:00,75.947,75.947,75.915,75.915,59140000.0
2007-11-15 22:25:00,75.929,75.972,75.929,75.972,46480000.0
2007-11-15 22:26:00,75.963,75.973,75.944,75.944,48950000.0
2007-11-15 22:27:00,75.963,75.963,75.902,75.902,63740000.0
2007-11-15 22:28:00,75.907,75.907,75.882,75.882,69960000.0
2007-11-15 22:29:00,75.892,75.907,75.892,75.907,71890000.0
2007-11-15 22:30:00,75.897,75.915,75.86,75.86,87330000.0
2007-11-15 22:31:00,75.844,75.844,75.823,75.823,58470000.0
2007-11-15 22:32:00,75.815,75.841,75.815,75.822,62470000.0
2007-11-15 22:33:00,75.852,75.852,75.816,75.837,88550000.0
2007-11-15 22:34:00,75.828,75.828,75.782,75.782,77700000.0
2007-11-15 22:35:00,75.79,75.802,75.79,75.796,83450000.0
2007-11-15 22:36:00,75.819,75.819,75.77,75.791,90460000.0
2007-11-15 22:37:00,75.801,75.816,75.801,75.816,48170000.0
2007-11-15 22:38:00,75.822,75.822,75.775,75.779,49040000.0
2007-11-15 22:39:00,75.813,75.813,75.766,75.773,67100000.0
2007-11-15 22:40:00,75.759,75.785,75.758,75.785,91600000.0
2007-11-15 22:41:00,75.783,75.835,75.783,75.835,71290000.0
2007-11-15 22:42:00,75.864,75.864,75.828,75.831,44310000.0
2007-11-15 22:43:00,75.835,75.844,75.814,75.821,115990000.0
2007-11-15 22:44:00,75.812,75.85,75.812,75.845,114490000.0
2007-11-15 22:45:00,75.864,75.936,75.864,75.916,89700000.0
2007-11-15 22:46:00,75.931,75.971,75.929,75.961,75680000.0
2007-11-15 22:47:00,75.96,75.968,75.938,75.948,99200000.0
2007-11-15 22:48:00,75.989,75.989,75.915,75.915,97490000.0
2007-11-15 22:49:00,75.896,75.915,75.886,75.899,52290000.0
2007-11-15 22:50:00,75.892,75.912,75.884,75.902,41350000.0
2007-11-15 22:51:00,75.927,75.927,75.881,75.881,51220000.0
2007-11-15 22:52:00,75.891,75.891,75.879,75.884,12020000.0
2007-11-15 22:53:00,75.877,75.883,75.855,75.877,27480000.0
2007-11-15 22:54:00,75.901,75.901,75.862,75.862,56200000.0
2007-11-15 22:55:00,75.868,75.887,75.857,75.863,37450000.0
2007-11-15 22:56:00,75.85,75.857,75.849,75.856,77440000.0
2007-11-15 22:57:00,75.885,75.885,75.868,75.875,101910000.0
2007-11-15 22:58:00,75.887,75.893,75.882,75.882,41990000.0
2007-11-15 22:59:00,75.887,75.887,75.863,75.863,33540000.0
2007-11-15 23:00:00,75.868,75.892,75.866,75.875,66680000.0
2007-11-15 23:01:00,75.864,75.866,75.855,75.861,69430000.0
2007-11-15 23:02:00,75.847,75.847,75.839,75.84,96170000.0
2007-11-15 23:03:00,75.873,75.873,75.835,75.835,77820000.0
2007-11-15 23:05:00,75.817,75.819,75.814,75.815,114060000.0
2007-11-15 23:06:00,75.849,75.849,75.809,75.809,43210000.0
2007-11-15 23:07:00,75.816,75.817,75.807,75.817,38310000.0
2007-11-15 23:08:00,75.829,75.836,75.829,75.836,43150000.0
2007-11-15 23:09:00,75.863,75.866,75.857,75.857,42820000.0
2007-11-15 23:10:00,75.847,75.854,75.838,75.838,31640000.0
2007-11-15 23:11:00,75.845,75.845,75.838,75.838,14080000.0
2007-11-15 23:12:00,75.871,75.871,75.854,75.854,45730000.0
2007-11-15 23:13:00,75.841,75.856,75.841,75.856,62490000.0
2007-11-15 23:14:00,75.849,75.855,75.843,75.855,44320000.0
2007-11-15 23:15:00,75.883,75.883,75.853,75.864,58720000.0
2007-11-15 23:17:00,75.866,75.866,75.86,75.86,36780000.0
2007-11-15 23:18:00,75.885,75.887,75.881,75.881,85280000.0
2007-11-15 23:19:00,75.872,75.877,75.871,75.876,85510000.0
2007-11-15 23:20:00,75.883,75.884,75.877,75.884,41310000.0
2007-11-15 23:21:00,75.924,75.924,75.884,75.889,51090000.0
2007-11-15 23:22:00,75.877,75.884,75.877,75.884,28520000.0
2007-11-15 23:23:00,75.874,75.887,75.874,75.887,23710000.0
2007-11-15 23:24:00,75.918,75.918,75.911,75.911,59660000.0
2007-11-15 23:25:00,75.878,75.878,75.869,75.877,76340000.0
2007-11-15 23:27:00,75.914,75.914,75.878,75.878,73780000.0
2007-11-15 23:28:00,75.857,75.857,75.849,75.849,110310000.0
2007-11-15 23:29:00,75.859,75.867,75.854,75.867,69730000.0
2007-11-15 23:30:00,75.896,75.896,75.872,75.88,47720000.0
2007-11-15 23:31:00,75.869,75.869,75.867,75.869,30090000.0
2007-11-15 23:32:00,75.877,75.877,75.86,75.86,40520000.0
2007-11-15 23:33:00,75.897,75.897,75.866,75.878,124300000.0
2007-11-15 23:34:00,75.885,75.885,75.871,75.882,71130000.0
2007-11-15 23:35:00,75.888,75.896,75.883,75.886,76040000.0
2007-11-15 23:36:00,75.928,75.928,75.894,75.894,42540000.0
2007-11-15 23:37:00,75.901,75.905,75.898,75.898,80120000.0
2007-11-15 23:38:00,75.886,75.89,75.881,75.886,97880000.0
2007-11-15 23:39:00,75.921,75.921,75.887,75.893,79260000.0
2007-11-15 23:40:00,75.882,75.887,75.881,75.882,69330000.0
2007-11-15 23:41:00,75.868,75.87,75.866,75.868,113980000.0
2007-11-15 23:42:00,75.918,75.918,75.91,75.911,133310000.0
2007-11-15 23:44:00,75.86,75.869,75.86,75.866,81710000.0
2007-11-15 23:45:00,75.889,75.889,75.852,75.869,97540000.0
2007-11-15 23:46:00,75.854,75.861,75.845,75.85,68830000.0
2007-11-15 23:47:00,75.832,75.842,75.818,75.818,108150000.0
2007-11-15 23:48:00,75.852,75.852,75.817,75.822,78130000.0
2007-11-15 23:51:00,75.853,75.853,75.822,75.822,76380000.0
2007-11-15 23:54:00,75.845,75.846,75.84,75.84,93010000.0
2007-11-15 23:56:00,75.81,75.817,75.81,75.815,77690000.0
2007-11-15 23:57:00,75.844,75.844,75.816,75.818,71120000.0
2007-11-15 23:58:00,75.806,75.807,75.8,75.8,108370000.0
2007-11-15 23:59:00,75.806,75.807,75.801,75.801,107920000.0
2007-11-16 00:00:00,75.811,75.834,75.802,75.802,106360000.0
2007-11-16 00:01:00,75.791,75.795,75.791,75.792,13870000.0
2007-11-16 00:02:00,75.772,75.776,75.771,75.775,91110000.0
2007-11-16 00:03:00,75.817,75.817,75.795,75.8,81240000.0
2007-11-16 00:04:00,75.772,75.793,75.772,75.793,55060000.0
2007-11-16 00:05:00,75.807,75.807,75.801,75.801,22350000.0
2007-11-16 00:06:00,75.823,75.823,75.812,75.812,70790000.0
2007-11-16 00:09:00,75.826,75.826,75.776,75.794,83000000.0
2007-11-16 00:12:00,75.824,75.824,75.814,75.814,75610000.0
2007-11-16 00:13:00,75.794,75.806,75.794,75.804,115610000.0
2007-11-16 00:15:00,75.847,75.847,75.841,75.842,56530000.0
2007-11-16 00:17:00,75.823,75.835,75.823,75.835,74260000.0
2007-11-16 00:21:00,75.874,75.874,75.837,75.841,52230000.0
2007-11-16 00:22:00,75.853,75.856,75.851,75.851,10760000.0
2007-11-16 00:24:00,75.87,75.87,75.837,75.837,39080000.0
2007-11-16 00:25:00,75.89,75.895,75.89,75.894,7930000.0
2007-11-16 00:26:00,75.887,75.895,75.881,75.881,114350000.0
2007-11-16 00:27:00,75.882,75.882,75.865,75.865,3010000.0
2007-11-16 00:28:00,75.828,75.828,75.822,75.827,12590000.0
2007-11-16 00:29:00,75.821,75.834,75.821,75.828,60360000.0
2007-11-16 00:30:00,75.865,75.865,75.836,75.84,28980000.0
2007-11-16 00:31:00,75.847,75.847,75.84,75.84,47900000.0
2007-11-16 00:32:00,75.83,75.843,75.83,75.83,68630000.0
2007-11-16 00:33:00,75.872,75.872,75.871,75.871,4510000.0
2007-11-16 00:35:00,75.837,75.837,75.831,75.837,38350000.0
2007-11-16 00:36:00,75.874,75.874,75.836,75.836,35010000.0
2007-11-16 00:37:00,75.837,75.837,75.83,75.83,21280000.0
2007-11-16 00:38:00,75.837,75.84,75.837,75.838,84260000.0
2007-11-16 00:39:00,75.863,75.863,75.824,75.832,69280000.0
2007-11-16 00:40:00,75.847,75.847,75.84,75.847,128680000.0
2007-11-16 00:41:00,75.84,75.847,75.839,75.839,106090000.0
2007-11-16 00:42:00,75.882,75.882,75.855,75.874,92510000.0
2007-11-16 00:43:00,75.868,75.87,75.865,75.869,114000000.0
2007-11-16 00:44:00,75.86,75.869,75.859,75.866,97370000.0
2007-11-16 00:45:00,75.905,75.905,75.88,75.88,100460000.0
2007-11-16 00:46:00,75.867,75.868,75.865,75.867,46850000.0
2007-11-16 00:47:00,75.877,75.879,75.876,75.879,41180000.0
2007-11-16 00:48:00,75.913,75.913,75.87,75.872,26150000.0
2007-11-16 00:49:00,75.878,75.88,75.877,75.878,51410000.0
2007-11-16 00:51:00,75.907,75.907,75.898,75.898,41810000.0
2007-11-16 00:53:00,75.871,75.877,75.87,75.875,115190000.0
2007-11-16 00:54:00,75.916,75.917,75.909,75.909,85850000.0
2007-11-16 00:55:00,75.872,75.883,75.872,75.883,69600000.0
2007-11-16 00:56:00,75.875,75.875,75.861,75.862,97090000.0
2007-11-16 00:57:00,75.891,75.891,75.865,75.875,140820000.0
2007-11-16 00:58:00,75.866,75.87,75.865,75.865,100640000.0
2007-11-16 00:59:00,75.874,75.877,75.868,75.877,173640000.0
2007-11-16 01:00:00,75.914,75.914,75.866,75.871,124720000.0
2007-11-16 01:01:00,75.86,75.872,75.86,75.868,98480000.0
2007-11-16 01:02:00,75.879,75.887,75.879,75.88,82200000.0
2007-11-16 01:03:00,75.908,75.908,75.899,75.9,102710000.0
2007-11-16 01:05:00,75.892,75.897,75.891,75.891,86980000.0
2007-11-16 01:06:00,75.928,75.928,75.919,75.92,66620000.0
2007-11-16 01:07:00,75.879,75.886,75.878,75.878,31100000.0
2007-11-16 01:08:00,75.888,75.889,75.887,75.887,88060000.0
2007-11-16 01:09:00,75.916,75.916,75.889,75.89,15020000.0
2007-11-16 01:11:00,75.878,75.887,75.878,75.887,80480000.0
2007-11-16 01:12:00,75.923,75.923,75.893,75.91,76200000.0
2007-11-16 01:13:00,75.92,75.924,75.911,75.918,69360000.0
2007-11-16 01:14:00,75.924,75.924,75.912,75.917,79390000.0
2007-11-16 01:15:00,75.953,75.953,75.911,75.911,47020000.0
2007-11-16 01:16:00,75.898,75.9,75.897,75.897,36830000.0
2007-11-16 01:17:00,75.891,75.904,75.891,75.891,76860000.0
2007-11-16 01:18:00,75.922,75.922,75.904,75.904,74600000.0
2007-11-16 01:19:00,75.908,75.909,75.906,75.907,68860000.0
2007-11-16 01:20:00,75.962,75.964,75.949,75.949,71790000.0
2007-11-16 01:21:00,75.992,75.992,75.9,75.9,53340000.0
2007-11-16 01:22:00,75.89,75.942,75.89,75.942,68410000.0
2007-11-16 01:23:00,75.962,75.965,75.95,75.95,68770000.0
2007-11-16 01:24:00,75.979,75.979,75.898,75.909,42120000.0
2007-11-16 01:25:00,75.887,75.896,75.88,75.88,91880000.0
2007-11-16 01:26:00,75.889,75.89,75.887,75.889,93560000.0
2007-11-16 01:27:00,75.921,75.921,75.889,75.89,11320000.0
2007-11-16 01:28:00,75.877,75.887,75.877,75.881,73460000.0
2007-11-16 01:29:00,75.895,75.947,75.895,75.897,46080000.0
2007-11-16 01:30:00,75.922,75.943,75.891,75.894,69250000.0
2007-11-16 01:32:00,75.878,75.887,75.877,75.877,32330000.0
2007-11-16 01:33:00,75.913,75.913,75.888,75.89,56530000.0
2007-11-16 01:34:00,75.957,75.957,75.95,75.95,42030000.0
2007-11-16 01:35:00,75.892,75.945,75.89,75.903,62360000.0
2007-11-16 01:36:00,75.925,75.949,75.901,75.949,99380000.0
2007-11-16 01:37:00,75.905,75.905,75.892,75.898,94060000.0
2007-11-16 01:38:00,75.896,75.948,75.896,75.911,70410000.0
2007-11-16 01:39:00,75.927,75.927,75.917,75.925,134310000.0
2007-11-16 01:40:00,75.907,75.907,75.9,75.904,109500000.0
2007-11-16 01:41:00,75.917,75.918,75.911,75.918,103750000.0
2007-11-16 01:42:00,75.946,75.946,75.917,75.926,137570000.0
2007-11-16 01:43:00,75.918,75.929,75.917,75.927,130200000.0
2007-11-16 01:44:00,75.916,75.916,75.894,75.9,79840000.0
2007-11-16 01:45:00,75.911,75.931,75.908,75.91,111250000.0
2007-11-16 01:46:00,75.918,75.925,75.912,75.912,148830000.0
2007-11-16 01:47:00,75.921,75.928,75.921,75.928,92220000.0
2007-11-16 01:48:00,75.963,75.963,75.908,75.916,50200000.0
2007-11-16 01:49:00,75.919,75.923,75.911,75.911,128010000.0
2007-11-16 01:50:00,75.9,75.908,75.9,75.907,148810000.0
2007-11-16 01:51:00,75.933,75.933,75.913,75.928,134860000.0
2007-11-16 01:52:00,75.915,75.918,75.91,75.91,76880000.0
2007-11-16 01:53:00,75.891,75.897,75.884,75.897,122460000.0
2007-11-16 01:54:00,75.915,75.917,75.878,75.886,123670000.0
2007-11-16 01:57:00,75.911,75.914,75.895,75.914,58380000.0
2007-11-16 01:58:00,75.929,75.929,75.919,75.919,52890000.0
2007-11-16 02:00:00,75.945,75.945,75.943,75.943,3420000.0
2007-11-16 02:01:00,75.901,75.916,75.901,75.916,80110000.0
2007-11-16 02:02:00,75.909,75.924,75.909,75.918,77520000.0
2007-11-16 02:03:00,75.953,75.953,75.918,75.922,33560000.0
2007-11-16 02:04:00,75.908,75.917,75.908,75.911,49530000.0
2007-11-16 02:05:00,75.915,75.915,75.901,75.909,39880000.0
2007-11-16 02:06:00,75.932,75.932,75.894,75.894,69600000.0
2007-11-16 02:07:00,75.871,75.871,75.834,75.839,99920000.0
2007-11-16 02:08:00,75.844,75.845,75.832,75.845,98190000.0
2007-11-16 02:09:00,75.876,75.876,75.842,75.842,68420000.0
2007-11-16 02:10:00,75.831,75.863,75.827,75.863,120590000.0
2007-11-16 02:11:00,75.873,75.873,75.84,75.84,101840000.0
2007-11-16 02:12:00,75.851,75.872,75.847,75.858,105550000.0
2007-11-16 02:13:00,75.849,75.855,75.843,75.846,140100000.0
2007-11-16 02:14:00,75.835,75.842,75.823,75.838,130860000.0
2007-11-16 02:15:00,75.86,75.86,75.826,75.839,73770000.0
2007-11-16 02:16:00,75.847,75.847,75.839,75.847,99110000.0
2007-11-16 02:17:00,75.858,75.859,75.849,75.857,140610000.0
2007-11-16 02:18:00,75.881,75.881,75.853,75.853,96390000.0
2007-11-16 02:19:00,75.858,75.867,75.858,75.86,51700000.0
2007-11-16 02:20:00,75.846,75.846,75.832,75.836,111200000.0
2007-11-16 02:21:00,75.86,75.86,75.826,75.835,143120000.0
2007-11-16 02:22:00,75.844,75.863,75.835,75.863,141410000.0
2007-11-16 02:23:00,75.853,75.864,75.845,75.849,81910000.0
2007-11-16 02:24:00,75.862,75.862,75.836,75.837,116640000.0
2007-11-16 02:25:00,75.836,75.839,75.814,75.831,126410000.0
2007-11-16 02:26:00,75.818,75.83,75.815,75.816,68740000.0
2007-11-16 02:27:00,75.839,75.839,75.816,75.831,98900000.0
2007-11-16 02:28:00,75.845,75.862,75.844,75.858,57570000.0
2007-11-16 02:29:00,75.866,75.866,75.856,75.858,57520000.0
2007-11-16 02:30:00,75.885,75.885,75.852,75.859,83020000.0
2007-11-16 02:31:00,75.865,75.865,75.863,75.863,6010000.0
2007-11-16 02:32:00,75.869,75.874,75.862,75.869,71010000.0
2007-11-16 02:33:00,75.904,75.904,75.874,75.874,45110000.0
2007-11-16 02:34:00,75.877,75.877,75.871,75.875,113130000.0
2007-11-16 02:35:00,75.867,75.869,75.859,75.859,106940000.0
2007-11-16 02:36:00,75.872,75.891,75.872,75.881,105600000.0
2007-11-16 02:37:00,75.89,75.898,75.888,75.888,77050000.0
2007-11-16 02:38:00,75.881,75.888,75.881,75.888,61050000.0
2007-11-16 02:39:00,75.912,75.912,75.885,75.899,82400000.0
2007-11-16 02:40:00,75.888,75.896,75.883,75.888,79990000.0
2007-11-16 02:41:00,75.898,75.898,75.89,75.89,35090000.0
2007-11-16 02:42:00,75.914,75.914,75.9,75.9,51370000.0
2007-11-16 02:43:00,75.893,75.914,75.893,75.914,41640000.0
2007-11-16 02:44:00,75.928,75.937,75.928,75.937,67960000.0
2007-11-16 02:45:00,75.974,75.974,75.936,75.96,101890000.0
2007-11-16 02:46:00,75.952,75.98,75.952,75.968,98370000.0
2007-11-16 02:47:00,75.983,76.002,75.973,75.981,71050000.0
2007-11-16 02:48:00,76.004,76.004,75.982,75.998,121450000.0
2007-11-16 02:49:00,75.991,76.01,75.991,76.006,107300000.0
2007-11-16 02:50:00,75.995,75.999,75.99,75.991,91530000.0
2007-11-16 02:51:00,76.024,76.024,75.981,75.99,134050000.0
2007-11-16 02:52:00,75.996,76.006,75.988,76.006,124110000.0
2007-11-16 02:53:00,76.001,76.014,76.001,76.014,75100000.0
2007-11-16 02:54:00,76.042,76.042,76.007,76.012,103530000.0
2007-11-16 02:55:00,76.004,76.007,75.993,75.997,144710000.0
2007-11-16 02:56:00,75.988,75.996,75.982,75.996,89010000.0
2007-11-16 02:57:00,76.033,76.033,76.004,76.004,54860000.0
2007-11-16 02:58:00,76.006,76.006,75.997,75.997,124950000.0
2007-11-16 02:59:00,75.988,75.992,75.981,75.981,150040000.0
2007-11-16 03:00:00,76.012,76.012,75.972,75.972,145540000.0
2007-11-16 03:01:00,75.977,75.98,75.977,75.978,75710000.0
2007-11-16 03:02:00,75.973,75.984,75.968,75.968,110460000.0
2007-11-16 03:03:00,76.009,76.009,75.975,75.975,127130000.0
2007-11-16 03:06:00,75.989,75.989,75.953,75.953,56760000.0
2007-11-16 03:07:00,75.962,75.965,75.951,75.958,58200000.0
2007-11-16 03:08:00,75.951,75.957,75.951,75.955,86890000.0
2007-11-16 03:09:00,75.988,75.988,75.956,75.958,12200000.0
2007-11-16 03:10:00,75.951,75.952,75.951,75.952,3570000.0
2007-11-16 03:11:00,75.969,75.969,75.958,75.966,58660000.0
2007-11-16 03:12:00,75.994,75.994,75.962,75.977,82510000.0
2007-11-16 03:13:00,75.965,75.965,75.953,75.953,6610000.0
2007-11-16 03:14:00,75.956,75.959,75.954,75.955,105620000.0
2007-11-16 03:15:00,75.991,75.991,75.956,75.956,55810000.0
2007-11-16 03:16:00,75.939,75.954,75.936,75.954,53850000.0
2007-11-16 03:17:00,75.951,75.964,75.951,75.964,77250000.0
2007-11-16 03:18:00,75.999,75.999,75.979,75.989,19190000.0
2007-11-16 03:19:00,75.98,75.985,75.98,75.98,15810000.0
2007-11-16 03:20:00,75.991,76.002,75.985,75.996,57320000.0
2007-11-16 03:21:00,76.013,76.033,76.013,76.025,88050000.0
2007-11-16 03:22:00,76.039,76.043,76.032,76.038,25570000.0
2007-11-16 03:23:00,76.05,76.061,76.042,76.056,90530000.0
2007-11-16 03:24:00,76.089,76.089,76.067,76.067,14490000.0
2007-11-16 03:25:00,76.076,76.086,76.073,76.074,91020000.0
2007-11-16 03:26:00,76.077,76.084,76.072,76.078,78670000.0
2007-11-16 03:27:00,76.124,76.124,76.085,76.111,68640000.0
2007-11-16 03:28:00,76.098,76.113,76.082,76.097,78870000.0
2007-11-16 03:29:00,76.108,76.114,76.095,76.114,81910000.0
2007-11-16 03:30:00,76.141,76.141,76.106,76.117,38870000.0
2007-11-16 03:31:00,76.104,76.107,76.099,76.099,49690000.0
2007-11-16 03:32:00,76.106,76.116,76.101,76.116,49020000.0
2007-11-16 03:33:00,76.15,76.15,76.116,76.131,71940000.0
2007-11-16 03:34:00,76.116,76.116,76.101,76.103,102880000.0
2007-11-16 03:35:00,76.112,76.137,76.112,76.137,104730000.0
2007-11-16 03:36:00,76.163,76.163,76.134,76.146,67400000.0
2007-11-16 03:37:00,76.141,76.144,76.13,76.138,125470000.0
2007-11-16 03:38:00,76.145,76.145,76.131,76.137,117220000.0
2007-11-16 03:39:00,76.164,76.164,76.133,76.133,102900000.0
2007-11-16 03:40:00,76.141,76.148,76.14,76.146,141550000.0
2007-11-16 03:41:00,76.156,76.156,76.139,76.155,137110000.0
2007-11-16 03:42:00,76.196,76.196,76.19,76.191,87940000.0
2007-11-16 03:44:00,76.171,76.186,76.166,76.186,159550000.0
2007-11-16 03:45:00,76.227,76.227,76.184,76.184,93060000.0
2007-11-16 03:46:00,76.168,76.171,76.168,76.169,59220000.0
2007-11-16 03:47:00,76.177,76.177,76.167,76.167,124140000.0
2007-11-16 03:48:00,76.196,76.196,76.155,76.155,147160000.0
2007-11-16 03:49:00,76.157,76.157,76.148,76.15,144730000.0
2007-11-16 03:50:00,76.135,76.139,76.103,76.103,89660000.0
2007-11-16 03:51:00,76.133,76.133,76.06,76.06,119270000.0
2007-11-16 03:52:00,76.042,76.056,76.029,76.056,127320000.0
2007-11-16 03:53:00,76.066,76.07,76.052,76.056,79010000.0
2007-11-16 03:54:00,76.074,76.074,76.056,76.063,113760000.0
2007-11-16 03:55:00,76.053,76.072,76.039,76.042,54250000.0
2007-11-16 03:56:00,76.029,76.034,76.024,76.028,63260000.0
2007-11-16 03:57:00,76.055,76.055,76.038,76.038,77820000.0
2007-11-16 03:58:00,76.026,76.03,76.021,76.028,12610000.0
2007-11-16 03:59:00,76.035,76.035,76.02,76.03,145130000.0
2007-11-16 04:00:00,76.039,76.05,76.024,76.039,135020000.0
2007-11-16 04:01:00,76.002,76.02,75.976,76.006,79540000.0
2007-11-16 04:02:00,75.989,76.002,75.977,75.994,129880000.0
2007-11-16 04:03:00,76.014,76.015,75.955,75.971,126780000.0
2007-11-16 04:04:00,75.954,75.988,75.954,75.959,82610000.0
2007-11-16 04:05:00,75.961,75.967,75.915,75.919,113660000.0
2007-11-16 04:06:00,75.918,75.942,75.873,75.873,56470000.0
2007-11-16 04:07:00,75.877,75.901,75.856,75.886,58260000.0
2007-11-16 04:08:00,75.861,75.875,75.822,75.847,88460000.0
2007-11-16 04:09:00,75.86,75.861,75.798,75.798,20650000.0
2007-11-16 04:10:00,75.778,75.82,75.778,75.8,21440000.0
2007-11-16 04:11:00,75.791,75.827,75.783,75.783,148710000.0
2007-11-16 04:12:00,75.769,75.817,75.758,75.761,136340000.0
2007-11-16 04:13:00,75.783,75.835,75.761,75.819,87240000.0
2007-11-16 04:14:00,75.788,75.811,75.788,75.799,124910000.0
2007-11-16 04:15:00,75.815,75.815,75.763,75.784,129370000.0
2007-11-16 04:16:00,75.773,75.821,75.773,75.821,74610000.0
2007-11-16 04:17:00,75.803,75.803,75.793,75.802,110740000.0
2007-11-16 04:18:00,75.824,75.827,75.795,75.82,67650000.0
2007-11-16 04:19:00,75.831,75.863,75.818,75.838,58000000.0
2007-11-16 04:20:00,75.838,75.857,75.823,75.837,86640000.0
2007-11-16 04:21:00,75.844,75.844,75.84,75.84,7170000.0
2007-11-16 04:22:00,75.801,75.805,75.796,75.805,60780000.0
2007-11-16 04:24:00,75.801,75.801,75.727,75.727,14260000.0
2007-11-16 04:25:00,75.741,75.775,75.741,75.76,53790000.0
2007-11-16 04:26:00,75.748,75.767,75.728,75.73,75540000.0
2007-11-16 04:27:00,75.742,75.742,75.683,75.688,10870000.0
2007-11-16 04:28:00,75.655,75.672,75.627,75.629,16430000.0
2007-11-16 04:29:00,75.625,75.668,75.611,75.668,56530000.0
2007-11-16 04:30:00,75.629,75.663,75.621,75.621,72760000.0
2007-11-16 04:31:00,75.641,75.648,75.631,75.64,18980000.0
2007-11-16 04:32:00,75.607,75.634,75.589,75.589,99840000.0
2007-11-16 04:33:00,75.62,75.628,75.59,75.598,48400000.0
2007-11-16 04:34:00,75.606,75.626,75.572,75.58,58770000.0
2007-11-16 04:35:00,75.608,75.649,75.563,75.649,73610000.0
2007-11-16 04:36:00,75.66,75.673,75.641,75.646,12030000.0
2007-11-16 04:37:00,75.615,75.633,75.61,75.621,55010000.0
2007-11-16 04:38:00,75.639,75.688,75.639,75.658,51600000.0
2007-11-16 04:39:00,75.685,75.694,75.657,75.678,71770000.0
2007-11-16 04:40:00,75.661,75.664,75.654,75.654,7900000.0
2007-11-16 04:41:00,75.664,75.688,75.657,75.678,87820000.0
2007-11-16 04:42:00,75.708,75.721,75.678,75.721,81560000.0
2007-11-16 04:43:00,75.697,75.738,75.697,75.72,56950000.0
2007-11-16 04:44:00,75.741,75.741,75.704,75.704,23100000.0
2007-11-16 04:45:00,75.725,75.725,75.687,75.701,73680000.0
2007-11-16 04:46:00,75.693,75.716,75.684,75.684,47350000.0
2007-11-16 04:47:00,75.698,75.701,75.672,75.672,98030000.0
2007-11-16 04:48:00,75.701,75.701,75.661,75.661,135190000.0
2007-11-16 04:49:00,75.661,75.666,75.618,75.618,60830000.0
2007-11-16 04:50:00,75.631,75.675,75.63,75.675,55530000.0
2007-11-16 04:51:00,75.678,75.678,75.626,75.655,66890000.0
2007-11-16 04:52:00,75.637,75.659,75.631,75.64,111690000.0
2007-11-16 04:53:00,75.664,75.664,75.625,75.631,50190000.0
2007-11-16 04:54:00,75.66,75.66,75.617,75.633,60020000.0
2007-11-16 04:55:00,75.625,75.641,75.625,75.629,55520000.0
2007-11-16 04:56:00,75.622,75.631,75.614,75.614,62020000.0
2007-11-16 04:57:00,75.643,75.643,75.614,75.619,74790000.0
2007-11-16 04:58:00,75.613,75.644,75.613,75.644,53940000.0
2007-11-16 04:59:00,75.619,75.631,75.612,75.612,59780000.0
2007-11-16 05:00:00,75.657,75.657,75.617,75.623,63040000.0
2007-11-16 05:01:00,75.611,75.617,75.608,75.608,58780000.0
2007-11-16 05:02:00,75.593,75.608,75.582,75.582,44930000.0
2007-11-16 05:03:00,75.602,75.602,75.551,75.551,46200000.0
2007-11-16 05:04:00,75.535,75.553,75.535,75.548,96740000.0
2007-11-16 05:05:00,75.574,75.581,75.546,75.551,132590000.0
2007-11-16 05:06:00,75.573,75.573,75.536,75.54,108690000.0
2007-11-16 05:07:00,75.574,75.574,75.534,75.534,75750000.0
2007-11-16 05:08:00,75.539,75.553,75.533,75.533,71040000.0
2007-11-16 05:09:00,75.56,75.56,75.524,75.54,28760000.0
2007-11-16 05:10:00,75.511,75.534,75.506,75.534,52950000.0
2007-11-16 05:11:00,75.508,75.525,75.493,75.525,72290000.0
2007-11-16 05:12:00,75.536,75.547,75.514,75.528,129490000.0
2007-11-16 05:13:00,75.522,75.56,75.522,75.558,45070000.0
2007-11-16 05:14:00,75.528,75.542,75.523,75.531,37030000.0
2007-11-16 05:15:00,75.564,75.564,75.537,75.558,33640000.0
2007-11-16 05:16:00,75.555,75.579,75.548,75.564,22990000.0
2007-11-16 05:17:00,75.575,75.589,75.551,75.562,67670000.0
2007-11-16 05:18:00,75.568,75.608,75.551,75.608,63260000.0
2007-11-16 05:19:00,75.592,75.655,75.588,75.637,131160000.0
2007-11-16 05:20:00,75.652,75.679,75.652,75.67,100250000.0
2007-11-16 05:21:00,75.679,75.679,75.637,75.642,89170000.0
2007-11-16 05:22:00,75.627,75.642,75.614,75.637,106720000.0
2007-11-16 05:23:00,75.61,75.621,75.596,75.607,87250000.0
2007-11-16 05:24:00,75.622,75.622,75.586,75.607,103270000.0
2007-11-16 05:25:00,75.597,75.609,75.592,75.607,40130000.0
2007-11-16 05:26:00,75.58,75.604,75.574,75.604,39940000.0
2007-11-16 05:27:00,75.603,75.603,75.568,75.588,26520000.0
2007-11-16 05:28:00,75.574,75.6,75.574,75.588,47020000.0
2007-11-16 05:29:00,75.602,75.617,75.602,75.617,22920000.0
2007-11-16 05:30:00,75.633,75.633,75.602,75.602,49100000.0
2007-11-16 05:31:00,75.61,75.61,75.573,75.573,47210000.0
2007-11-16 05:32:00,75.578,75.58,75.551,75.551,106040000.0
2007-11-16 05:33:00,75.571,75.571,75.522,75.534,86770000.0
2007-11-16 05:34:00,75.551,75.551,75.525,75.536,65830000.0
2007-11-16 05:35:00,75.53,75.545,75.53,75.545,85540000.0
2007-11-16 05:36:00,75.564,75.565,75.552,75.555,128300000.0
2007-11-16 05:37:00,75.545,75.579,75.545,75.564,102690000.0
2007-11-16 05:38:00,75.558,75.58,75.551,75.559,152500000.0
2007-11-16 05:39:00,75.594,75.608,75.574,75.588,114920000.0
2007-11-16 05:40:00,75.595,75.598,75.589,75.598,94680000.0
2007-11-16 05:41:00,75.587,75.602,75.585,75.585,79620000.0
2007-11-16 05:42:00,75.606,75.612,75.588,75.592,94010000.0
2007-11-16 05:43:00,75.599,75.621,75.596,75.608,67000000.0
2007-11-16 05:44:00,75.603,75.624,75.603,75.604,75370000.0
2007-11-16 05:45:00,75.637,75.638,75.628,75.63,65780000.0
2007-11-16 05:46:00,75.626,75.634,75.597,75.624,37640000.0
2007-11-16 05:47:00,75.645,75.648,75.614,75.637,81060000.0
2007-11-16 05:48:00,75.644,75.653,75.616,75.653,77500000.0
2007-11-16 05:49:00,75.64,75.663,75.62,75.647,122170000.0
2007-11-16 05:50:00,75.633,75.661,75.633,75.656,88610000.0
2007-11-16 05:51:00,75.665,75.665,75.644,75.644,79900000.0
2007-11-16 05:52:00,75.629,75.647,75.616,75.639,82170000.0
2007-11-16 05:53:00,75.621,75.659,75.621,75.648,91490000.0
2007-11-16 05:54:00,75.664,75.664,75.633,75.633,55700000.0
2007-11-16 05:55:00,75.62,75.628,75.619,75.619,45730000.0
2007-11-16 05:56:00,75.612,75.633,75.61,75.61,84090000.0
2007-11-16 05:57:00,75.641,75.641,75.598,75.603,76990000.0
2007-11-16 05:58:00,75.606,75.606,75.598,75.599,66560000.0
2007-11-16 05:59:00,75.594,75.621,75.594,75.6,83180000.0
2007-11-16 06:00:00,75.627,75.627,75.622,75.627,60800000.0
2007-11-16 06:01:00,75.633,75.643,75.615,75.643,73470000.0
2007-11-16 06:02:00,75.611,75.617,75.61,75.611,71070000.0
2007-11-16 06:03:00,75.653,75.656,75.625,75.656,44120000.0
2007-11-16 06:04:00,75.62,75.627,75.618,75.621,94990000.0
2007-11-16 06:05:00,75.632,75.658,75.628,75.654,95420000.0
2007-11-16 06:06:00,75.669,75.683,75.656,75.683,90140000.0
2007-11-16 06:07:00,75.674,75.685,75.662,75.678,73170000.0
2007-11-16 06:08:00,75.666,75.69,75.658,75.684,59520000.0
2007-11-16 06:09:00,75.702,75.702,75.674,75.682,75870000.0
2007-11-16 06:10:00,75.704,75.704,75.67,75.67,68040000.0
2007-11-16 06:11:00,75.698,75.7,75.697,75.697,29380000.0
2007-11-16 06:12:00,75.693,75.693,75.657,75.662,48220000.0
2007-11-16 06:13:00,75.65,75.657,75.649,75.649,41770000.0
2007-11-16 06:14:00,75.639,75.665,75.639,75.665,63480000.0
2007-11-16 06:15:00,75.665,75.673,75.652,75.673,90840000.0
2007-11-16 06:18:00,75.686,75.686,75.662,75.684,122260000.0
2007-11-16 06:19:00,75.697,75.697,75.688,75.688,109860000.0
2007-11-16 06:20:00,75.663,75.703,75.663,75.703,93400000.0
2007-11-16 06:21:00,75.704,75.704,75.673,75.687,129570000.0
2007-11-16 06:22:00,75.68,75.699,75.675,75.697,120130000.0
2007-11-16 06:23:00,75.702,75.712,75.677,75.712,70930000.0
2007-11-16 06:24:00,75.726,75.726,75.711,75.715,102030000.0
2007-11-16 06:25:00,75.694,75.711,75.683,75.691,136090000.0
2007-11-16 06:26:00,75.702,75.734,75.702,75.734,91180000.0
2007-11-16 06:27:00,75.733,75.733,75.705,75.727,51080000.0
2007-11-16 06:28:00,75.71,75.739,75.705,75.708,119580000.0
2007-11-16 06:29:00,75.723,75.751,75.718,75.751,137010000.0
2007-11-16 06:30:00,75.773,75.773,75.738,75.742,141130000.0
2007-11-16 06:31:00,75.755,75.76,75.733,75.733,69490000.0
2007-11-16 06:32:00,75.725,75.741,75.714,75.714,103970000.0
2007-11-16 06:33:00,75.747,75.747,75.713,75.738,119260000.0
2007-11-16 06:34:00,75.727,75.734,75.727,75.734,65000000.0
2007-11-16 06:35:00,75.733,75.765,75.733,75.755,92800000.0
2007-11-16 06:36:00,75.778,75.778,75.753,75.778,53090000.0
2007-11-16 06:37:00,75.772,75.78,75.758,75.775,54600000.0
2007-11-16 06:38:00,75.75,75.769,75.747,75.759,72440000.0
2007-11-16 06:39:00,75.799,75.8,75.762,75.766,15100000.0
2007-11-16 06:40:00,75.779,75.794,75.749,75.756,79560000.0
2007-11-16 06:41:00,75.762,75.789,75.756,75.787,63330000.0
2007-11-16 06:42:00,75.793,75.793,75.762,75.778,29290000.0
2007-11-16 06:43:00,75.784,75.784,75.758,75.775,57560000.0
2007-11-16 06:44:00,75.744,75.77,75.744,75.764,79040000.0
2007-11-16 06:45:00,75.774,75.774,75.744,75.757,126140000.0
2007-11-16 06:46:00,75.728,75.753,75.723,75.753,48910000.0
2007-11-16 06:47:00,75.722,75.747,75.722,75.739,37310000.0
2007-11-16 06:48:00,75.754,75.754,75.702,75.705,33440000.0
2007-11-16 06:49:00,75.69,75.696,75.689,75.689,24490000.0
2007-11-16 06:50:00,75.678,75.7,75.667,75.687,69930000.0
2007-11-16 06:51:00,75.703,75.703,75.669,75.681,61640000.0
2007-11-16 06:52:00,75.693,75.693,75.663,75.693,121180000.0
2007-11-16 06:53:00,75.657,75.683,75.656,75.66,101170000.0
2007-11-16 06:54:00,75.696,75.703,75.673,75.694,91400000.0
2007-11-16 06:55:00,75.67,75.682,75.665,75.669,117700000.0
2007-11-16 06:56:00,75.663,75.703,75.663,75.686,93160000.0
2007-11-16 06:57:00,75.716,75.716,75.707,75.707,97940000.0
2007-11-16 06:58:00,75.703,75.731,75.703,75.731,45340000.0
2007-11-16 06:59:00,75.697,75.724,75.692,75.724,36580000.0
2007-11-16 07:00:00,75.736,75.736,75.699,75.727,29760000.0
2007-11-16 07:01:00,75.71,75.731,75.704,75.725,49480000.0
2007-11-16 07:02:00,75.711,75.728,75.705,75.716,24790000.0
2007-11-16 07:03:00,75.733,75.733,75.688,75.705,39740000.0
2007-11-16 07:04:00,75.691,75.716,75.691,75.716,42760000.0
2007-11-16 07:05:00,75.684,75.714,75.684,75.714,104480000.0
2007-11-16 07:06:00,75.719,75.719,75.688,75.7,87530000.0
2007-11-16 07:07:00,75.69,75.7,75.682,75.682,63280000.0
2007-11-16 07:08:00,75.693,75.693,75.667,75.678,93330000.0
2007-11-16 07:09:00,75.715,75.715,75.705,75.705,134550000.0
2007-11-16 07:10:00,75.668,75.692,75.668,75.679,103990000.0
2007-11-16 07:11:00,75.665,75.679,75.653,75.671,166290000.0
2007-11-16 07:12:00,75.693,75.693,75.645,75.674,112020000.0
2007-11-16 07:13:00,75.641,75.668,75.641,75.658,84360000.0
2007-11-16 07:14:00,75.666,75.672,75.654,75.654,73530000.0
2007-11-16 07:15:00,75.674,75.674,75.652,75.652,101260000.0
2007-11-16 07:16:00,75.647,75.67,75.647,75.657,66860000.0
2007-11-16 07:17:00,75.654,75.674,75.644,75.674,83720000.0
2007-11-16 07:18:00,75.674,75.674,75.643,75.668,74610000.0
2007-11-16 07:19:00,75.652,75.674,75.648,75.674,33040000.0
2007-11-16 07:20:00,75.656,75.67,75.645,75.663,84550000.0
2007-11-16 07:21:00,75.691,75.691,75.615,75.615,79720000.0
2007-11-16 07:22:00,75.622,75.647,75.622,75.637,127460000.0
2007-11-16 07:23:00,75.632,75.652,75.612,75.612,88010000.0
2007-11-16 07:24:00,75.654,75.654,75.614,75.614,94460000.0
2007-11-16 07:25:00,75.621,75.652,75.621,75.634,75550000.0
2007-11-16 07:26:00,75.653,75.672,75.642,75.668,86790000.0
2007-11-16 07:27:00,75.682,75.685,75.648,75.651,49930000.0
2007-11-16 07:28:00,75.678,75.679,75.677,75.677,43850000.0
2007-11-16 07:29:00,75.641,75.661,75.641,75.655,77890000.0
2007-11-16 07:30:00,75.675,75.675,75.636,75.657,74230000.0
2007-11-16 07:31:00,75.672,75.694,75.672,75.694,69470000.0
2007-11-16 07:32:00,75.681,75.7,75.681,75.696,77760000.0
2007-11-16 07:33:00,75.727,75.727,75.686,75.686,58880000.0
2007-11-16 07:34:00,75.692,75.712,75.687,75.691,71830000.0
2007-11-16 07:35:00,75.699,75.699,75.689,75.689,71680000.0
2007-11-16 07:36:00,75.713,75.713,75.689,75.701,39110000.0
2007-11-16 07:37:00,75.725,75.732,75.709,75.732,95540000.0
2007-11-16 07:38:00,75.719,75.752,75.714,75.737,99200000.0
2007-11-16 07:39:00,75.764,75.764,75.735,75.762,89990000.0
2007-11-16 07:40:00,75.777,75.777,75.771,75.772,74610000.0
2007-11-16 07:41:00,75.774,75.774,75.74,75.743,52810000.0
2007-11-16 07:42:00,75.789,75.789,75.735,75.761,80190000.0
2007-11-16 07:43:00,75.751,75.756,75.75,75.756,69860000.0
2007-11-16 07:44:00,75.752,75.763,75.745,75.749,28990000.0
2007-11-16 07:45:00,75.778,75.784,75.771,75.771,52050000.0
2007-11-16 07:46:00,75.74,75.751,75.733,75.741,39060000.0
2007-11-16 07:47:00,75.767,75.781,75.765,75.772,63980000.0
2007-11-16 07:48:00,75.814,75.814,75.793,75.798,87860000.0
2007-11-16 07:49:00,75.785,75.785,75.765,75.775,88990000.0
2007-11-16 07:50:00,75.796,75.796,75.756,75.785,61540000.0
2007-11-16 07:51:00,75.784,75.809,75.784,75.79,120690000.0
2007-11-16 07:52:00,75.782,75.796,75.776,75.793,95400000.0
2007-11-16 07:53:00,75.766,75.767,75.759,75.759,94080000.0
2007-11-16 07:54:00,75.796,75.796,75.754,75.773,128730000.0
2007-11-16 07:55:00,75.763,75.77,75.744,75.752,127550000.0
2007-11-16 07:56:00,75.738,75.766,75.735,75.757,71780000.0
2007-11-16 07:57:00,75.801,75.801,75.759,75.765,95030000.0
2007-11-16 08:00:00,75.827,75.827,75.82,75.82,48010000.0
2007-11-16 08:01:00,75.772,75.785,75.772,75.783,119930000.0
2007-11-16 08:02:00,75.798,75.8,75.796,75.8,133450000.0
2007-11-16 08:03:00,75.782,75.8,75.761,75.761,127990000.0
2007-11-16 08:04:00,75.764,75.767,75.755,75.767,76820000.0
2007-11-16 08:05:00,75.758,75.76,75.73,75.745,107030000.0
2007-11-16 08:06:00,75.75,75.757,75.731,75.755,120900000.0
2007-11-16 08:07:00,75.773,75.773,75.744,75.77,68920000.0
2007-11-16 08:08:00,75.76,75.798,75.76,75.798,93910000.0
2007-11-16 08:09:00,75.813,75.821,75.794,75.814,54780000.0
2007-11-16 08:10:00,75.808,75.827,75.798,75.808,50850000.0
2007-11-16 08:11:00,75.799,75.819,75.792,75.792,73280000.0
2007-11-16 08:12:00,75.798,75.819,75.793,75.818,19940000.0
2007-11-16 08:13:00,75.821,75.83,75.804,75.825,53490000.0
2007-11-16 08:14:00,75.816,75.843,75.81,75.812,57150000.0
2007-11-16 08:15:00,75.843,75.851,75.816,75.851,74870000.0
2007-11-16 08:16:00,75.846,75.846,75.841,75.841,5630000.0
2007-11-16 08:17:00,75.845,75.851,75.815,75.838,107700000.0
2007-11-16 08:18:00,75.852,75.852,75.831,75.842,113460000.0
2007-11-16 08:19:00,75.864,75.869,75.826,75.869,68370000.0
2007-11-16 08:20:00,75.871,75.909,75.87,75.909,102540000.0
2007-11-16 08:21:00,75.91,75.91,75.87,75.87,54360000.0
2007-11-16 08:22:00,75.881,75.894,75.865,75.894,53870000.0
2007-11-16 08:23:00,75.886,75.901,75.874,75.895,72580000.0
2007-11-16 08:24:00,75.867,75.887,75.846,75.86,19420000.0
2007-11-16 08:25:00,75.812,75.843,75.812,75.843,99080000.0
2007-11-16 08:26:00,75.857,75.864,75.834,75.844,47790000.0
2007-11-16 08:27:00,75.877,75.88,75.854,75.861,42110000.0
2007-11-16 08:28:00,75.869,75.869,75.836,75.836,46140000.0
2007-11-16 08:29:00,75.843,75.843,75.823,75.827,9950000.0
2007-11-16 08:30:00,75.849,75.859,75.828,75.842,25970000.0
2007-11-16 08:31:00,75.808,75.818,75.787,75.816,53530000.0
2007-11-16 08:32:00,75.793,75.81,75.791,75.791,34900000.0
2007-11-16 08:33:00,75.831,75.831,75.789,75.806,80190000.0
2007-11-16 08:34:00,75.799,75.813,75.792,75.798,105830000.0
2007-11-16 08:35:00,75.791,75.828,75.791,75.794,36110000.0
2007-11-16 08:36:00,75.83,75.83,75.79,75.796,34960000.0
2007-11-16 08:37:00,75.806,75.833,75.806,75.825,65210000.0
2007-11-16 08:38:00,75.801,75.821,75.795,75.81,61950000.0
2007-11-16 08:39:00,75.804,75.867,75.804,75.825,100060000.0
2007-11-16 08:40:00,75.811,75.829,75.803,75.817,64460000.0
2007-11-16 08:41:00,75.848,75.848,75.839,75.844,127090000.0
2007-11-16 08:42:00,75.853,75.856,75.834,75.837,112180000.0
2007-11-16 08:43:00,75.852,75.868,75.838,75.838,42990000.0
2007-11-16 08:44:00,75.845,75.845,75.84,75.84,34970000.0
2007-11-16 08:45:00,75.878,75.878,75.87,75.87,46620000.0
2007-11-16 08:46:00,75.83,75.852,75.83,75.852,48250000.0
2007-11-16 08:47:00,75.844,75.844,75.821,75.821,33190000.0
2007-11-16 08:48:00,75.843,75.843,75.823,75.823,13160000.0
2007-11-16 08:49:00,75.809,75.832,75.804,75.804,39990000.0
2007-11-16 08:50:00,75.811,75.811,75.788,75.795,65280000.0
2007-11-16 08:51:00,75.825,75.831,75.793,75.793,43560000.0
2007-11-16 08:52:00,75.781,75.805,75.768,75.781,50360000.0
2007-11-16 08:53:00,75.768,75.79,75.738,75.742,48970000.0
2007-11-16 08:54:00,75.77,75.77,75.725,75.733,35930000.0
2007-11-16 08:55:00,75.722,75.751,75.716,75.716,87170000.0
2007-11-16 08:56:00,75.704,75.737,75.695,75.723,80920000.0
2007-11-16 08:57:00,75.769,75.769,75.726,75.726,41590000.0
2007-11-16 08:58:00,75.712,75.743,75.712,75.743,48930000.0
2007-11-16 08:59:00,75.717,75.733,75.712,75.733,30250000.0
2007-11-16 09:00:00,75.723,75.729,75.704,75.704,23920000.0
2007-11-16 09:01:00,75.714,75.714,75.677,75.699,61790000.0
2007-11-16 09:02:00,75.658,75.673,75.646,75.651,78500000.0
2007-11-16 09:03:00,75.694,75.694,75.647,75.652,32210000.0
2007-11-16 09:04:00,75.641,75.67,75.636,75.652,76000000.0
2007-11-16 09:05:00,75.664,75.695,75.652,75.695,116520000.0
2007-11-16 09:06:00,75.708,75.724,75.697,75.724,69010000.0
2007-11-16 09:07:00,75.714,75.732,75.708,75.719,45150000.0
2007-11-16 09:08:00,75.75,75.787,75.733,75.761,30250000.0
2007-11-16 09:09:00,75.8,75.8,75.745,75.793,44100000.0
2007-11-16 09:10:00,75.766,75.804,75.766,75.804,124210000.0
2007-11-16 09:11:00,75.804,75.822,75.799,75.803,73370000.0
2007-11-16 09:12:00,75.831,75.831,75.788,75.8,78630000.0
2007-11-16 09:13:00,75.819,75.828,75.78,75.78,44190000.0
2007-11-16 09:14:00,75.798,75.806,75.771,75.771,78180000.0
2007-11-16 09:15:00,75.819,75.819,75.763,75.763,101260000.0
2007-11-16 09:16:00,75.776,75.789,75.754,75.754,74360000.0
2007-11-16 09:17:00,75.739,75.76,75.712,75.712,70750000.0
2007-11-16 09:18:00,75.748,75.748,75.653,75.653,112110000.0
2007-11-16 09:19:00,75.658,75.658,75.597,75.606,128710000.0
2007-11-16 09:20:00,75.607,75.628,75.585,75.608,93850000.0
2007-11-16 09:21:00,75.603,75.603,75.544,75.544,89580000.0
2007-11-16 09:22:00,75.523,75.535,75.494,75.494,95040000.0
2007-11-16 09:23:00,75.486,75.567,75.477,75.567,70370000.0
2007-11-16 09:24:00,75.579,75.579,75.548,75.578,111890000.0
2007-11-16 09:25:00,75.572,75.627,75.566,75.566,75600000.0
2007-11-16 09:26:00,75.554,75.611,75.554,75.611,91930000.0
2007-11-16 09:27:00,75.612,75.673,75.586,75.672,76560000.0
2007-11-16 09:28:00,75.639,75.665,75.627,75.634,74290000.0
2007-11-16 09:29:00,75.625,75.659,75.625,75.642,81970000.0
2007-11-16 09:30:00,75.69,75.71,75.656,75.71,73200000.0
2007-11-16 09:31:00,75.682,75.711,75.679,75.711,84850000.0
2007-11-16 09:32:00,75.708,75.712,75.685,75.685,87100000.0
2007-11-16 09:33:00,75.693,75.698,75.646,75.646,74950000.0
2007-11-16 09:34:00,75.647,75.648,75.641,75.641,78230000.0
2007-11-16 09:35:00,75.663,75.663,75.623,75.623,122140000.0
2007-11-16 09:36:00,75.649,75.649,75.601,75.605,105640000.0
2007-11-16 09:37:00,75.593,75.629,75.568,75.57,105920000.0
2007-11-16 09:38:00,75.593,75.593,75.564,75.586,63620000.0
2007-11-16 09:39:00,75.61,75.62,75.578,75.58,95600000.0
2007-11-16 09:40:00,75.574,75.628,75.574,75.589,85840000.0
2007-11-16 09:41:00,75.605,75.643,75.594,75.618,55080000.0
2007-11-16 09:42:00,75.63,75.641,75.596,75.596,23700000.0
2007-11-16 09:43:00,75.603,75.634,75.591,75.614,82010000.0
2007-11-16 09:44:00,75.618,75.661,75.618,75.649,43380000.0
2007-11-16 09:45:00,75.669,75.669,75.629,75.666,110220000.0
2007-11-16 09:46:00,75.648,75.697,75.646,75.661,129410000.0
2007-11-16 09:47:00,75.679,75.728,75.671,75.728,65670000.0
2007-11-16 09:48:00,75.745,75.745,75.694,75.694,55480000.0
2007-11-16 09:49:00,75.681,75.702,75.677,75.695,63280000.0
2007-11-16 09:50:00,75.719,75.768,75.714,75.748,110670000.0
2007-11-16 09:51:00,75.722,75.76,75.713,75.713,44110000.0
2007-11-16 09:52:00,75.736,75.744,75.716,75.744,53540000.0
2007-11-16 09:53:00,75.714,75.741,75.714,75.728,59660000.0
2007-11-16 09:54:00,75.76,75.77,75.723,75.734,72000000.0
2007-11-16 09:55:00,75.721,75.729,75.697,75.697,74400000.0
2007-11-16 09:56:00,75.701,75.719,75.694,75.694,50130000.0
2007-11-16 09:57:00,75.726,75.728,75.697,75.699,61400000.0
2007-11-16 09:58:00,75.714,75.771,75.714,75.747,56820000.0
2007-11-16 09:59:00,75.757,75.761,75.725,75.746,62280000.0
2007-11-16 10:00:00,75.752,75.784,75.739,75.752,40120000.0
2007-11-16 10:01:00,75.76,75.794,75.76,75.79,38050000.0
2007-11-16 10:02:00,75.786,75.802,75.776,75.796,117250000.0
2007-11-16 10:03:00,75.762,75.792,75.762,75.771,125680000.0
2007-11-16 10:04:00,75.761,75.788,75.753,75.753,118660000.0
2007-11-16 10:05:00,75.761,75.793,75.726,75.726,80050000.0
2007-11-16 10:06:00,75.756,75.762,75.725,75.739,67150000.0
2007-11-16 10:07:00,75.75,75.768,75.75,75.767,28390000.0
2007-11-16 10:08:00,75.724,75.736,75.686,75.714,54600000.0
2007-11-16 10:09:00,75.732,75.732,75.683,75.703,78800000.0
2007-11-16 10:10:00,75.715,75.718,75.677,75.706,134670000.0
2007-11-16 10:11:00,75.725,75.733,75.702,75.702,42300000.0
2007-11-16 10:12:00,75.707,75.726,75.684,75.698,38410000.0
2007-11-16 10:13:00,75.71,75.733,75.688,75.717,32720000.0
2007-11-16 10:14:00,75.673,75.694,75.628,75.672,20850000.0
2007-11-16 10:15:00,75.697,75.722,75.662,75.679,76780000.0
2007-11-16 10:16:00,75.705,75.705,75.675,75.704,62880000.0
2007-11-16 10:17:00,75.672,75.71,75.672,75.688,134510000.0
2007-11-16 10:18:00,75.702,75.74,75.702,75.715,106240000.0
2007-11-16 10:19:00,75.691,75.741,75.691,75.71,88400000.0
2007-11-16 10:20:00,75.739,75.739,75.662,75.662,115190000.0
2007-11-16 10:21:00,75.652,75.698,75.631,75.677,97230000.0
2007-11-16 10:22:00,75.688,75.705,75.661,75.685,103070000.0
2007-11-16 10:23:00,75.717,75.729,75.692,75.692,41320000.0
2007-11-16 10:24:00,75.683,75.716,75.683,75.698,38610000.0
2007-11-16 10:25:00,75.692,75.71,75.681,75.684,31670000.0
2007-11-16 10:26:00,75.69,75.699,75.659,75.677,50500000.0
2007-11-16 10:27:00,75.726,75.752,75.686,75.73,19640000.0
2007-11-16 10:28:00,75.733,75.769,75.726,75.747,46180000.0
2007-11-16 10:29:00,75.775,75.775,75.745,75.752,41370000.0
2007-11-16 10:30:00,75.784,75.784,75.74,75.751,110530000.0
2007-11-16 10:31:00,75.779,75.804,75.757,75.784,92180000.0
2007-11-16 10:32:00,75.786,75.886,75.786,75.845,71120000.0
2007-11-16 10:33:00,75.897,75.916,75.866,75.88,86570000.0
2007-11-16 10:34:00,75.89,75.913,75.864,75.864,132900000.0
2007-11-16 10:35:00,75.844,75.876,75.833,75.846,105280000.0
2007-11-16 10:36:00,75.891,75.896,75.864,75.896,157980000.0
2007-11-16 10:37:00,75.868,75.881,75.852,75.873,119070000.0
2007-11-16 10:38:00,75.866,75.886,75.853,75.853,91780000.0
2007-11-16 10:39:00,75.89,75.89,75.839,75.844,72190000.0
2007-11-16 10:40:00,75.858,75.869,75.824,75.843,95970000.0
2007-11-16 10:41:00,75.856,75.86,75.837,75.841,68010000.0
2007-11-16 10:42:00,75.873,75.873,75.84,75.864,81980000.0
2007-11-16 10:43:00,75.874,75.887,75.855,75.883,69080000.0
2007-11-16 10:44:00,75.895,75.895,75.856,75.885,32350000.0
2007-11-16 10:45:00,75.883,75.892,75.849,75.892,86050000.0
2007-11-16 10:46:00,75.878,75.908,75.872,75.879,75140000.0
2007-11-16 10:47:00,75.895,75.908,75.864,75.864,125700000.0
2007-11-16 10:48:00,75.888,75.888,75.827,75.841,98540000.0
2007-11-16 10:50:00,75.812,75.835,75.806,75.835,83700000.0
2007-11-16 10:51:00,75.849,75.889,75.828,75.844,84300000.0
2007-11-16 10:52:00,75.864,75.864,75.826,75.839,54750000.0
2007-11-16 10:53:00,75.825,75.847,75.804,75.804,46850000.0
2007-11-16 10:54:00,75.84,75.858,75.796,75.852,80750000.0
2007-11-16 10:55:00,75.821,75.828,75.769,75.773,82260000.0
2007-11-16 10:56:00,75.794,75.794,75.765,75.77,69930000.0
2007-11-16 10:57:00,75.792,75.796,75.766,75.796,81220000.0
2007-11-16 10:58:00,75.781,75.81,75.776,75.798,57220000.0
2007-11-16 10:59:00,75.811,75.849,75.806,75.847,69750000.0
2007-11-16 11:00:00,75.857,75.862,75.837,75.847,61410000.0
2007-11-16 11:01:00,75.836,75.856,75.82,75.839,39960000.0
2007-11-16 11:02:00,75.845,75.845,75.825,75.829,102330000.0
2007-11-16 11:03:00,75.855,75.867,75.836,75.867,101840000.0
2007-11-16 11:04:00,75.826,75.839,75.808,75.818,87030000.0
2007-11-16 11:05:00,75.826,75.828,75.821,75.822,72890000.0
2007-11-16 11:06:00,75.855,75.855,75.815,75.815,52090000.0
2007-11-16 11:07:00,75.803,75.83,75.803,75.828,77050000.0
2007-11-16 11:08:00,75.809,75.831,75.795,75.815,78060000.0
2007-11-16 11:09:00,75.845,75.845,75.817,75.836,31130000.0
2007-11-16 11:10:00,75.828,75.84,75.816,75.828,47340000.0
2007-11-16 11:11:00,75.844,75.885,75.834,75.834,36740000.0
2007-11-16 11:12:00,75.843,75.905,75.843,75.898,62970000.0
2007-11-16 11:13:00,75.893,75.925,75.888,75.925,90430000.0
2007-11-16 11:14:00,75.894,75.908,75.855,75.873,104480000.0
2007-11-16 11:15:00,75.893,75.893,75.865,75.865,69850000.0
2007-11-16 11:16:00,75.874,75.893,75.873,75.873,115100000.0
2007-11-16 11:17:00,75.862,75.891,75.855,75.867,102690000.0
2007-11-16 11:18:00,75.886,75.886,75.866,75.87,99450000.0
2007-11-16 11:19:00,75.883,75.911,75.883,75.911,124170000.0
2007-11-16 11:20:00,75.898,75.904,75.876,75.876,124700000.0
2007-11-16 11:21:00,75.905,75.907,75.878,75.888,73400000.0
2007-11-16 11:22:00,75.917,75.93,75.899,75.924,94930000.0
2007-11-16 11:23:00,75.9,75.919,75.895,75.895,136190000.0
2007-11-16 11:24:00,75.926,75.933,75.907,75.933,87110000.0
2007-11-16 11:25:00,75.92,75.95,75.916,75.923,57090000.0
2007-11-16 11:26:00,75.915,75.931,75.904,75.918,106740000.0
2007-11-16 11:27:00,75.944,75.944,75.915,75.93,133000000.0
2007-11-16 11:28:00,75.899,75.905,75.889,75.905,130060000.0
2007-11-16 11:29:00,75.901,75.925,75.901,75.925,75280000.0
2007-11-16 11:30:00,75.933,75.933,75.887,75.889,114260000.0
2007-11-16 11:31:00,75.893,75.91,75.874,75.874,119920000.0
2007-11-16 11:32:00,75.86,75.876,75.86,75.868,69510000.0
2007-11-16 11:33:00,75.89,75.89,75.859,75.89,95980000.0
2007-11-16 11:34:00,75.871,75.91,75.871,75.896,52210000.0
2007-11-16 11:35:00,75.895,75.908,75.888,75.896,53340000.0
2007-11-16 11:36:00,75.907,75.907,75.899,75.899,81840000.0
2007-11-16 11:37:00,75.866,75.89,75.865,75.889,13520000.0
2007-11-16 11:38:00,75.879,75.897,75.879,75.897,69800000.0
2007-11-16 11:39:00,75.932,75.932,75.896,75.926,96970000.0
2007-11-16 11:40:00,75.913,75.921,75.885,75.914,142280000.0
2007-11-16 11:41:00,75.886,75.919,75.886,75.902,92730000.0
2007-11-16 11:42:00,75.928,75.928,75.881,75.923,52150000.0
2007-11-16 11:43:00,75.89,75.908,75.878,75.904,104910000.0
2007-11-16 11:44:00,75.911,75.911,75.858,75.858,131330000.0
2007-11-16 11:45:00,75.891,75.891,75.846,75.853,139070000.0
2007-11-16 11:46:00,75.86,75.893,75.857,75.886,78870000.0
2007-11-16 11:48:00,75.877,75.894,75.861,75.894,128850000.0
2007-11-16 11:49:00,75.857,75.877,75.848,75.863,71770000.0
2007-11-16 11:51:00,75.868,75.877,75.836,75.865,49680000.0
2007-11-16 11:52:00,75.836,75.888,75.836,75.877,59580000.0
2007-11-16 11:53:00,75.916,75.916,75.887,75.911,78760000.0
2007-11-16 11:54:00,75.915,75.922,75.912,75.918,22750000.0
2007-11-16 11:55:00,75.904,75.904,75.86,75.86,95170000.0
2007-11-16 11:56:00,75.852,75.882,75.852,75.856,137260000.0
2007-11-16 11:57:00,75.874,75.879,75.841,75.841,83990000.0
2007-11-16 11:58:00,75.845,75.845,75.835,75.839,47410000.0
2007-11-16 11:59:00,75.826,75.839,75.806,75.809,105090000.0
2007-11-16 12:00:00,75.843,75.843,75.79,75.79,135210000.0
2007-11-16 12:01:00,75.782,75.801,75.777,75.778,133580000.0
2007-11-16 12:02:00,75.759,75.792,75.755,75.792,75850000.0
2007-11-16 12:03:00,75.792,75.792,75.759,75.759,107910000.0
2007-11-16 12:04:00,75.777,75.812,75.769,75.812,112890000.0
2007-11-16 12:05:00,75.787,75.807,75.764,75.794,66890000.0
2007-11-16 12:06:00,75.814,75.815,75.794,75.811,100330000.0
2007-11-16 12:07:00,75.788,75.813,75.783,75.783,54670000.0
2007-11-16 12:08:00,75.792,75.812,75.792,75.8,44580000.0
2007-11-16 12:09:00,75.833,75.833,75.808,75.833,71650000.0
2007-11-16 12:10:00,75.822,75.842,75.822,75.842,6010000.0
2007-11-16 12:11:00,75.855,75.869,75.841,75.841,40950000.0
2007-11-16 12:12:00,75.87,75.87,75.837,75.866,36340000.0
2007-11-16 12:13:00,75.858,75.86,75.857,75.858,27060000.0
2007-11-16 12:14:00,75.83,75.841,75.8,75.819,44050000.0
2007-11-16 12:15:00,75.852,75.866,75.821,75.861,21500000.0
2007-11-16 12:16:00,75.838,75.861,75.82,75.853,43280000.0
2007-11-16 12:17:00,75.871,75.888,75.85,75.85,40880000.0
2007-11-16 12:18:00,75.843,75.863,75.842,75.842,114280000.0
2007-11-16 12:19:00,75.824,75.841,75.807,75.81,87660000.0
2007-11-16 12:20:00,75.837,75.843,75.823,75.823,63890000.0
2007-11-16 12:21:00,75.844,75.844,75.815,75.843,84330000.0
2007-11-16 12:22:00,75.809,75.831,75.808,75.81,130780000.0
2007-11-16 12:23:00,75.804,75.831,75.804,75.831,102180000.0
2007-11-16 12:24:00,75.842,75.861,75.828,75.845,164350000.0
2007-11-16 12:25:00,75.844,75.86,75.83,75.83,120080000.0
2007-11-16 12:26:00,75.821,75.853,75.821,75.853,90630000.0
2007-11-16 12:27:00,75.861,75.861,75.827,75.839,79420000.0
2007-11-16 12:28:00,75.834,75.852,75.825,75.852,98910000.0
2007-11-16 12:29:00,75.839,75.862,75.837,75.855,71360000.0
2007-11-16 12:30:00,75.838,75.85,75.814,75.814,84310000.0
2007-11-16 12:31:00,75.833,75.833,75.794,75.801,72930000.0
2007-11-16 12:32:00,75.816,75.817,75.786,75.807,29540000.0
2007-11-16 12:33:00,75.82,75.82,75.781,75.782,80260000.0
2007-11-16 12:34:00,75.806,75.83,75.788,75.83,75320000.0
2007-11-16 12:35:00,75.817,75.82,75.79,75.811,120220000.0
2007-11-16 12:36:00,75.817,75.833,75.804,75.804,100790000.0
2007-11-16 12:37:00,75.827,75.827,75.81,75.81,91950000.0
2007-11-16 12:38:00,75.814,75.827,75.795,75.827,82620000.0
2007-11-16 12:39:00,75.819,75.841,75.816,75.837,87880000.0
2007-11-16 12:40:00,75.807,75.82,75.766,75.766,54690000.0
2007-11-16 12:41:00,75.791,75.791,75.72,75.739,46500000.0
2007-11-16 12:42:00,75.767,75.77,75.695,75.77,88540000.0
2007-11-16 12:43:00,75.739,75.774,75.734,75.734,84570000.0
2007-11-16 12:44:00,75.739,75.742,75.723,75.742,77450000.0
2007-11-16 12:45:00,75.745,75.747,75.707,75.745,85750000.0
2007-11-16 12:46:00,75.734,75.794,75.734,75.772,63710000.0
2007-11-16 12:47:00,75.765,75.809,75.764,75.764,69970000.0
2007-11-16 12:48:00,75.791,75.791,75.736,75.764,69550000.0
2007-11-16 12:49:00,75.74,75.801,75.74,75.801,43280000.0
2007-11-16 12:50:00,75.79,75.827,75.777,75.806,97240000.0
2007-11-16 12:51:00,75.845,75.856,75.812,75.814,106320000.0
2007-11-16 12:52:00,75.822,75.857,75.813,75.839,92010000.0
2007-11-16 12:53:00,75.827,75.861,75.802,75.802,75820000.0
2007-11-16 12:54:00,75.813,75.865,75.808,75.865,52940000.0
2007-11-16 12:55:00,75.832,75.854,75.8,75.836,78060000.0
2007-11-16 12:56:00,75.825,75.829,75.794,75.824,74070000.0
2007-11-16 12:57:00,75.837,75.837,75.776,75.785,37030000.0
2007-11-16 12:58:00,75.786,75.804,75.773,75.804,43090000.0
2007-11-16 12:59:00,75.795,75.802,75.763,75.802,35180000.0
2007-11-16 13:00:00,75.794,75.796,75.76,75.778,57730000.0
2007-11-16 13:01:00,75.791,75.791,75.736,75.736,100100000.0
2007-11-16 13:02:00,75.719,75.743,75.715,75.715,89810000.0
2007-11-16 13:03:00,75.745,75.745,75.7,75.724,63900000.0
2007-11-16 13:04:00,75.724,75.771,75.724,75.771,122010000.0
2007-11-16 13:05:00,75.771,75.788,75.742,75.742,101180000.0
2007-11-16 13:06:00,75.781,75.781,75.75,75.758,93750000.0
2007-11-16 13:07:00,75.764,75.785,75.749,75.773,127900000.0
2007-11-16 13:08:00,75.757,75.773,75.737,75.737,117630000.0
2007-11-16 13:09:00,75.753,75.762,75.713,75.762,73090000.0
2007-11-16 13:10:00,75.752,75.769,75.745,75.766,100890000.0
2007-11-16 13:11:00,75.73,75.773,75.73,75.748,143690000.0
2007-11-16 13:12:00,75.781,75.782,75.725,75.782,85000000.0
2007-11-16 13:13:00,75.792,75.795,75.768,75.795,46710000.0
2007-11-16 13:14:00,75.763,75.793,75.752,75.752,112720000.0
2007-11-16 13:15:00,75.806,75.806,75.736,75.776,129580000.0
2007-11-16 13:16:00,75.761,75.782,75.744,75.765,136820000.0
2007-11-16 13:17:00,75.735,75.771,75.735,75.771,70710000.0
2007-11-16 13:18:00,75.78,75.78,75.75,75.757,109290000.0
2007-11-16 13:19:00,75.769,75.803,75.764,75.803,121760000.0
2007-11-16 13:20:00,75.774,75.79,75.757,75.79,75390000.0
2007-11-16 13:21:00,75.798,75.809,75.781,75.809,89560000.0
2007-11-16 13:22:00,75.822,75.822,75.802,75.808,53570000.0
2007-11-16 13:23:00,75.807,75.843,75.807,75.835,49680000.0
2007-11-16 13:24:00,75.843,75.843,75.787,75.82,79070000.0
2007-11-16 13:25:00,75.79,75.801,75.79,75.801,2850000.0
2007-11-16 13:26:00,75.803,75.816,75.791,75.791,111420000.0
2007-11-16 13:27:00,75.823,75.83,75.818,75.822,116120000.0
2007-11-16 13:28:00,75.805,75.827,75.8,75.816,67980000.0
2007-11-16 13:29:00,75.822,75.822,75.78,75.78,98320000.0
2007-11-16 13:30:00,75.807,75.815,75.762,75.795,53260000.0
2007-11-16 13:31:00,75.786,75.791,75.768,75.786,54940000.0
2007-11-16 13:32:00,75.773,75.81,75.773,75.794,73460000.0
2007-11-16 13:33:00,75.831,75.833,75.797,75.805,13750000.0
2007-11-16 13:34:00,75.792,75.837,75.792,75.805,47590000.0
2007-11-16 13:35:00,75.799,75.83,75.789,75.803,108590000.0
2007-11-16 13:36:00,75.788,75.817,75.772,75.787,123060000.0
2007-11-16 13:37:00,75.801,75.801,75.767,75.79,120920000.0
2007-11-16 13:38:00,75.782,75.787,75.781,75.786,73740000.0
2007-11-16 13:39:00,75.814,75.814,75.785,75.79,65590000.0
2007-11-16 13:40:00,75.819,75.843,75.803,75.843,36070000.0
2007-11-16 13:41:00,75.82,75.84,75.806,75.837,54000000.0
2007-11-16 13:42:00,75.842,75.842,75.811,75.814,75260000.0
2007-11-16 13:43:00,75.826,75.859,75.826,75.852,134500000.0
2007-11-16 13:44:00,75.836,75.862,75.829,75.862,46640000.0
2007-11-16 13:45:00,75.875,75.879,75.84,75.867,36070000.0
2007-11-16 13:46:00,75.835,75.864,75.835,75.864,30840000.0
2007-11-16 13:47:00,75.853,75.87,75.837,75.848,21650000.0
2007-11-16 13:48:00,75.884,75.884,75.85,75.863,77850000.0
2007-11-16 13:49:00,75.863,75.863,75.826,75.839,63320000.0
2007-11-16 13:50:00,75.845,75.86,75.826,75.837,129000000.0
2007-11-16 13:51:00,75.83,75.857,75.825,75.83,104580000.0
2007-11-16 13:52:00,75.823,75.86,75.823,75.839,86740000.0
2007-11-16 13:53:00,75.831,75.839,75.83,75.837,108660000.0
2007-11-16 13:54:00,75.862,75.862,75.829,75.84,94670000.0
2007-11-16 13:55:00,75.851,75.886,75.84,75.84,102500000.0
2007-11-16 13:56:00,75.854,75.889,75.854,75.881,42520000.0
2007-11-16 13:57:00,75.882,75.887,75.855,75.855,39800000.0
2007-11-16 13:58:00,75.86,75.886,75.854,75.866,29860000.0
2007-11-16 13:59:00,75.859,75.889,75.854,75.874,45870000.0
2007-11-16 14:00:00,75.879,75.944,75.879,75.916,22730000.0
2007-11-16 14:01:00,75.921,76.007,75.921,75.992,46410000.0
2007-11-16 14:02:00,76.017,76.017,75.943,75.963,41600000.0
2007-11-16 14:03:00,75.973,75.973,75.926,75.931,103580000.0
2007-11-16 14:04:00,75.921,75.949,75.917,75.944,91970000.0
2007-11-16 14:05:00,75.921,75.951,75.921,75.922,80030000.0
2007-11-16 14:06:00,75.913,76.009,75.912,75.934,86200000.0
2007-11-16 14:07:00,75.923,75.959,75.923,75.935,131290000.0
2007-11-16 14:08:00,75.93,75.97,75.93,75.963,102950000.0
2007-11-16 14:09:00,75.969,76.001,75.962,76.001,159680000.0
2007-11-16 14:10:00,76.013,76.013,75.955,75.955,119950000.0
2007-11-16 14:11:00,75.954,75.954,75.942,75.948,90570000.0
2007-11-16 14:12:00,76.0,76.0,75.948,75.987,77130000.0
2007-11-16 14:13:00,75.982,76.02,75.982,75.999,96320000.0
2007-11-16 14:14:00,76.013,76.038,76.007,76.011,66610000.0
2007-11-16 14:15:00,76.042,76.098,76.032,76.077,77210000.0
2007-11-16 14:16:00,76.064,76.071,76.035,76.035,71920000.0
2007-11-16 14:17:00,76.022,76.048,76.022,76.031,35580000.0
2007-11-16 14:18:00,76.039,76.058,76.018,76.045,83060000.0
2007-11-16 14:19:00,76.004,76.026,75.977,75.999,70040000.0
2007-11-16 14:20:00,75.959,75.992,75.948,75.959,129730000.0
2007-11-16 14:21:00,75.972,75.972,75.937,75.965,100590000.0
2007-11-16 14:22:00,75.988,76.008,75.971,76.002,95620000.0
2007-11-16 14:23:00,76.033,76.033,75.978,76.001,79120000.0
2007-11-16 14:24:00,76.004,76.01,75.978,75.997,87820000.0
2007-11-16 14:25:00,75.984,76.025,75.984,76.015,51810000.0
2007-11-16 14:26:00,76.033,76.069,76.033,76.039,45620000.0
2007-11-16 14:27:00,76.063,76.063,76.024,76.047,86990000.0
2007-11-16 14:28:00,76.036,76.05,76.023,76.023,81460000.0
2007-11-16 14:29:00,76.016,76.079,76.016,76.079,71350000.0
2007-11-16 14:30:00,76.049,76.087,76.036,76.05,82090000.0
2007-11-16 14:32:00,76.024,76.045,76.024,76.045,76750000.0
2007-11-16 14:33:00,76.067,76.076,76.023,76.023,72960000.0
2007-11-16 14:34:00,76.034,76.043,76.018,76.043,37890000.0
2007-11-16 14:35:00,76.024,76.054,76.024,76.032,95680000.0
2007-11-16 14:36:00,76.064,76.064,76.037,76.043,103980000.0
2007-11-16 14:37:00,76.033,76.052,76.027,76.045,85640000.0
2007-11-16 14:38:00,76.03,76.061,76.026,76.061,72510000.0
2007-11-16 14:39:00,76.063,76.063,75.999,76.013,60280000.0
2007-11-16 14:40:00,76.002,76.036,76.002,76.031,75260000.0
2007-11-16 14:41:00,76.041,76.081,76.038,76.05,69420000.0
2007-11-16 14:42:00,76.081,76.081,76.035,76.065,30780000.0
2007-11-16 14:43:00,76.06,76.094,76.06,76.088,48890000.0
2007-11-16 14:44:00,76.08,76.1,76.063,76.069,35000000.0
2007-11-16 14:45:00,76.09,76.11,76.071,76.083,65440000.0
2007-11-16 14:46:00,76.097,76.098,76.067,76.079,93730000.0
2007-11-16 14:47:00,76.104,76.105,76.074,76.095,94740000.0
2007-11-16 14:48:00,76.104,76.104,76.066,76.081,58250000.0
2007-11-16 14:49:00,76.094,76.094,76.066,76.086,132240000.0
2007-11-16 14:50:00,76.07,76.088,76.06,76.075,102240000.0
2007-11-16 14:51:00,76.074,76.074,76.037,76.066,94150000.0
2007-11-16 14:52:00,76.058,76.08,76.047,76.071,131730000.0
2007-11-16 14:53:00,76.062,76.069,76.041,76.065,130060000.0
2007-11-16 14:54:00,76.078,76.085,76.065,76.085,71840000.0
2007-11-16 14:55:00,76.081,76.095,76.081,76.095,93680000.0
2007-11-16 14:56:00,76.104,76.133,76.091,76.133,132630000.0
2007-11-16 14:57:00,76.116,76.125,76.101,76.125,88420000.0
2007-11-16 14:58:00,76.116,76.119,76.096,76.114,45050000.0
2007-11-16 14:59:00,76.103,76.118,76.061,76.061,108300000.0
2007-11-16 15:00:00,76.076,76.095,76.066,76.095,137640000.0
2007-11-16 15:01:00,76.081,76.112,76.058,76.063,145670000.0
2007-11-16 15:02:00,76.086,76.094,76.075,76.08,76520000.0
2007-11-16 15:03:00,76.127,76.13,76.068,76.13,112240000.0
2007-11-16 15:04:00,76.124,76.155,76.106,76.134,116510000.0
2007-11-16 15:05:00,76.13,76.183,76.13,76.156,62110000.0
2007-11-16 15:06:00,76.189,76.189,76.13,76.136,92590000.0
2007-11-16 15:07:00,76.129,76.167,76.129,76.14,50850000.0
2007-11-16 15:08:00,76.147,76.167,76.128,76.135,53280000.0
2007-11-16 15:09:00,76.154,76.154,76.117,76.12,75850000.0
2007-11-16 15:10:00,76.12,76.147,76.12,76.129,12050000.0
2007-11-16 15:11:00,76.118,76.15,76.118,76.124,49300000.0
2007-11-16 15:12:00,76.153,76.153,76.107,76.107,37930000.0
2007-11-16 15:13:00,76.114,76.147,76.107,76.147,31850000.0
2007-11-16 15:14:00,76.129,76.149,76.094,76.094,26940000.0
2007-11-16 15:15:00,76.134,76.134,76.089,76.098,73720000.0
2007-11-16 15:16:00,76.068,76.084,76.055,76.084,63260000.0
2007-11-16 15:17:00,76.074,76.1,76.057,76.07,132890000.0
2007-11-16 15:18:00,76.092,76.092,76.075,76.079,105630000.0
2007-11-16 15:19:00,76.071,76.082,76.064,76.082,91640000.0
2007-11-16 15:20:00,76.08,76.103,76.066,76.088,103010000.0
2007-11-16 15:21:00,76.108,76.111,76.087,76.088,94430000.0
2007-11-16 15:22:00,76.095,76.095,76.063,76.084,100920000.0
2007-11-16 15:23:00,76.08,76.099,76.073,76.086,42340000.0
2007-11-16 15:24:00,76.09,76.09,76.055,76.064,41060000.0
2007-11-16 15:25:00,76.044,76.08,76.044,76.054,28670000.0
2007-11-16 15:26:00,76.058,76.064,76.053,76.064,42670000.0
2007-11-16 15:27:00,76.078,76.08,76.026,76.055,25390000.0
2007-11-16 15:28:00,76.05,76.079,76.05,76.062,42920000.0
2007-11-16 15:29:00,76.073,76.096,76.066,76.089,35630000.0
2007-11-16 15:30:00,76.1,76.116,76.085,76.105,104500000.0
2007-11-16 15:31:00,76.133,76.133,76.11,76.133,85480000.0
2007-11-16 15:32:00,76.119,76.133,76.102,76.115,75690000.0
2007-11-16 15:33:00,76.132,76.132,76.098,76.102,81790000.0
2007-11-16 15:34:00,76.125,76.133,76.106,76.116,142110000.0
2007-11-16 15:35:00,76.084,76.09,76.063,76.09,100590000.0
2007-11-16 15:36:00,76.098,76.11,76.074,76.11,155260000.0
2007-11-16 15:37:00,76.112,76.129,76.103,76.114,119200000.0
2007-11-16 15:38:00,76.114,76.15,76.109,76.15,88620000.0
2007-11-16 15:39:00,76.169,76.178,76.145,76.169,85200000.0
2007-11-16 15:40:00,76.165,76.21,76.165,76.21,99640000.0
2007-11-16 15:41:00,76.229,76.261,76.214,76.261,61750000.0
2007-11-16 15:42:00,76.261,76.261,76.23,76.231,72330000.0
2007-11-16 15:43:00,76.254,76.261,76.229,76.234,78720000.0
2007-11-16 15:44:00,76.246,76.25,76.216,76.22,31860000.0
2007-11-16 15:45:00,76.24,76.24,76.206,76.233,77660000.0
2007-11-16 15:46:00,76.213,76.241,76.207,76.218,76110000.0
2007-11-16 15:47:00,76.245,76.245,76.214,76.22,133610000.0
2007-11-16 15:48:00,76.242,76.242,76.226,76.23,97100000.0
2007-11-16 15:49:00,76.24,76.248,76.225,76.231,83230000.0
2007-11-16 15:50:00,76.238,76.254,76.225,76.229,81270000.0
2007-11-16 15:51:00,76.262,76.262,76.216,76.245,90040000.0
2007-11-16 15:52:00,76.212,76.239,76.212,76.212,65030000.0
2007-11-16 15:53:00,76.233,76.243,76.213,76.213,51130000.0
2007-11-16 15:54:00,76.234,76.248,76.217,76.218,80130000.0
2007-11-16 15:55:00,76.232,76.247,76.216,76.239,73490000.0
2007-11-16 15:56:00,76.229,76.25,76.224,76.229,69640000.0
2007-11-16 15:57:00,76.247,76.257,76.216,76.233,84950000.0
2007-11-16 15:58:00,76.241,76.241,76.209,76.211,56450000.0
2007-11-16 15:59:00,76.22,76.239,76.206,76.206,67330000.0
2007-11-16 16:00:00,76.191,76.209,76.13,76.159,66070000.0
2007-11-16 16:01:00,76.174,76.174,76.126,76.132,38310000.0
2007-11-16 16:02:00,76.146,76.146,76.12,76.12,95400000.0
2007-11-16 16:03:00,76.146,76.159,76.13,76.154,97260000.0
2007-11-16 16:04:00,76.131,76.157,76.123,76.123,96040000.0
2007-11-16 16:05:00,76.118,76.136,76.082,76.103,74250000.0
2007-11-16 16:06:00,76.075,76.12,76.071,76.098,56830000.0
2007-11-16 16:07:00,76.087,76.119,76.07,76.076,75500000.0
2007-11-16 16:08:00,76.059,76.081,76.055,76.06,68060000.0
2007-11-16 16:09:00,76.072,76.083,76.064,76.067,29030000.0
2007-11-16 16:10:00,76.097,76.104,76.074,76.104,47570000.0
2007-11-16 16:11:00,76.09,76.126,76.077,76.126,38200000.0
2007-11-16 16:12:00,76.135,76.139,76.114,76.137,64690000.0
2007-11-16 16:13:00,76.118,76.137,76.11,76.118,95150000.0
2007-11-16 16:14:00,76.123,76.123,76.054,76.054,92680000.0
2007-11-16 16:15:00,76.066,76.091,76.027,76.032,61230000.0
2007-11-16 16:16:00,76.019,76.04,76.013,76.021,109550000.0
2007-11-16 16:17:00,76.046,76.046,76.015,76.03,103970000.0
2007-11-16 16:18:00,76.051,76.051,76.015,76.036,92820000.0
2007-11-16 16:19:00,76.02,76.05,76.015,76.034,123840000.0
2007-11-16 16:20:00,76.004,76.041,76.004,76.019,123740000.0
2007-11-16 16:21:00,76.051,76.051,76.002,76.003,76140000.0
2007-11-16 16:22:00,76.007,76.044,75.95,75.963,87710000.0
2007-11-16 16:23:00,75.95,75.959,75.943,75.949,137850000.0
2007-11-16 16:24:00,75.993,75.993,75.954,75.963,84730000.0
2007-11-16 16:25:00,75.973,76.01,75.973,75.989,49030000.0
2007-11-16 16:26:00,75.987,76.036,75.987,76.001,112970000.0
2007-11-16 16:27:00,76.035,76.058,75.999,76.029,132090000.0
2007-11-16 16:28:00,76.05,76.05,76.001,76.03,140400000.0
2007-11-16 16:29:00,76.019,76.03,76.005,76.01,76600000.0
2007-11-16 16:30:00,76.003,76.035,75.999,76.035,107380000.0
2007-11-16 16:31:00,76.03,76.035,76.018,76.029,119010000.0
2007-11-16 16:32:00,76.021,76.077,76.021,76.06,72610000.0
2007-11-16 16:33:00,76.085,76.099,76.066,76.082,94960000.0
2007-11-16 16:34:00,76.079,76.119,76.079,76.09,50310000.0
2007-11-16 16:35:00,76.078,76.088,76.035,76.035,60920000.0
2007-11-16 16:36:00,76.035,76.052,76.008,76.012,70210000.0
2007-11-16 16:37:00,76.016,76.037,76.01,76.037,9010000.0
2007-11-16 16:38:00,76.013,76.047,76.012,76.019,28700000.0
2007-11-16 16:39:00,76.022,76.035,76.005,76.035,30390000.0
2007-11-16 16:40:00,76.024,76.058,76.019,76.044,61970000.0
2007-11-16 16:41:00,76.059,76.087,76.049,76.069,76670000.0
2007-11-16 16:42:00,76.102,76.109,76.063,76.109,38400000.0
2007-11-16 16:43:00,76.078,76.091,76.066,76.086,68730000.0
2007-11-16 16:44:00,76.081,76.102,76.057,76.076,104060000.0
2007-11-16 16:45:00,76.088,76.088,76.02,76.068,65070000.0
2007-11-16 16:46:00,76.025,76.068,76.016,76.061,43840000.0
2007-11-16 16:47:00,76.048,76.058,76.025,76.025,29270000.0
2007-11-16 16:48:00,76.02,76.049,76.004,76.004,44830000.0
2007-11-16 16:49:00,75.988,76.024,75.977,76.01,123360000.0
2007-11-16 16:50:00,75.995,76.013,75.937,75.937,67720000.0
2007-11-16 16:51:00,75.967,75.989,75.939,75.979,81950000.0
2007-11-16 16:52:00,75.949,75.98,75.945,75.95,41560000.0
2007-11-16 16:53:00,75.943,75.979,75.914,75.931,70850000.0
2007-11-16 16:54:00,75.937,75.947,75.911,75.911,100500000.0
2007-11-16 16:55:00,75.926,75.941,75.902,75.941,74300000.0
2007-11-16 16:56:00,75.941,75.977,75.926,75.955,66870000.0
2007-11-16 16:57:00,75.97,75.97,75.925,75.94,112070000.0
2007-11-16 16:58:00,75.929,75.948,75.915,75.928,122520000.0
2007-11-16 16:59:00,75.95,75.95,75.887,75.887,89130000.0
2007-11-16 17:00:00,75.919,75.919,75.849,75.855,80800000.0
2007-11-16 17:01:00,75.859,75.882,75.854,75.862,92080000.0
2007-11-16 17:02:00,75.894,75.905,75.867,75.886,66700000.0
2007-11-16 17:03:00,75.887,75.887,75.85,75.854,104440000.0
2007-11-16 17:04:00,75.873,75.899,75.846,75.885,72180000.0
2007-11-16 17:05:00,75.899,75.925,75.87,75.899,80470000.0
2007-11-16 17:06:00,75.907,75.923,75.887,75.915,77370000.0
2007-11-16 17:07:00,75.921,75.93,75.889,75.904,77770000.0
2007-11-16 17:08:00,75.893,75.933,75.893,75.909,74180000.0
2007-11-16 17:09:00,75.957,75.957,75.925,75.932,73910000.0
2007-11-16 17:10:00,75.926,75.971,75.926,75.971,91900000.0
2007-11-16 17:11:00,75.981,75.981,75.948,75.959,83500000.0
2007-11-16 17:12:00,75.971,75.971,75.926,75.94,80710000.0
2007-11-16 17:13:00,75.967,75.981,75.935,75.935,80340000.0
2007-11-16 17:14:00,75.947,75.98,75.939,75.959,124140000.0
2007-11-16 17:15:00,75.978,75.978,75.97,75.971,118800000.0
2007-11-16 17:17:00,75.953,76.022,75.953,76.022,60040000.0
2007-11-16 17:18:00,76.004,76.041,76.003,76.003,85980000.0
2007-11-16 17:19:00,76.012,76.041,75.996,76.041,85210000.0
2007-11-16 17:20:00,76.016,76.043,75.999,76.018,56130000.0
2007-11-16 17:21:00,76.051,76.051,75.998,76.0,23860000.0
2007-11-16 17:22:00,75.996,76.012,75.996,76.005,78070000.0
2007-11-16 17:23:00,76.001,76.02,75.987,75.997,43090000.0
2007-11-16 17:24:00,75.964,76.008,75.964,75.991,92650000.0
2007-11-16 17:25:00,75.971,76.0,75.968,75.985,134430000.0
2007-11-16 17:26:00,75.979,76.016,75.967,75.979,66350000.0
2007-11-16 17:27:00,75.989,75.994,75.949,75.969,53520000.0
2007-11-16 17:28:00,75.947,75.979,75.944,75.955,63120000.0
2007-11-16 17:29:00,75.967,76.004,75.963,75.963,104860000.0
2007-11-16 17:30:00,75.978,76.018,75.97,75.996,45910000.0
2007-11-16 17:31:00,76.013,76.055,76.008,76.037,55270000.0
2007-11-16 17:32:00,76.056,76.056,76.025,76.048,55800000.0
2007-11-16 17:33:00,76.084,76.084,76.016,76.016,67020000.0
2007-11-16 17:34:00,76.019,76.024,76.008,76.024,72360000.0
2007-11-16 17:35:00,76.016,76.024,75.996,76.013,54690000.0
2007-11-16 17:36:00,76.023,76.026,75.98,75.992,57830000.0
2007-11-16 17:37:00,75.981,76.009,75.976,75.98,54100000.0
2007-11-16 17:38:00,76.002,76.002,75.956,75.959,58690000.0
2007-11-16 17:39:00,75.969,75.999,75.953,75.967,38670000.0
2007-11-16 17:40:00,75.957,75.992,75.957,75.965,43290000.0
2007-11-16 17:41:00,75.959,75.981,75.954,75.97,94900000.0
2007-11-16 17:42:00,75.992,75.992,75.943,75.943,125370000.0
2007-11-16 17:43:00,75.951,75.988,75.945,75.959,114010000.0
2007-11-16 17:44:00,75.981,76.012,75.972,75.972,76560000.0
2007-11-16 17:45:00,75.985,76.011,75.966,75.966,66510000.0
2007-11-16 17:46:00,75.983,75.983,75.948,75.95,27060000.0
2007-11-16 17:47:00,75.962,75.988,75.956,75.976,55340000.0
2007-11-16 17:48:00,75.986,75.992,75.958,75.986,67190000.0
2007-11-16 17:49:00,75.969,75.988,75.956,75.962,125940000.0
2007-11-16 17:50:00,75.983,76.005,75.955,75.955,48540000.0
2007-11-16 17:51:00,75.985,76.005,75.966,75.996,35920000.0
2007-11-16 17:52:00,76.009,76.025,75.981,76.0,33740000.0
2007-11-16 17:53:00,75.989,76.009,75.985,75.99,22060000.0
2007-11-16 17:54:00,75.983,76.016,75.956,75.961,78000000.0
2007-11-16 17:55:00,75.984,75.993,75.956,75.993,69030000.0
2007-11-16 17:56:00,75.985,76.005,75.971,75.999,125720000.0
2007-11-16 17:57:00,76.026,76.055,76.002,76.036,99810000.0
2007-11-16 17:58:00,76.026,76.033,76.012,76.023,91370000.0
2007-11-16 17:59:00,76.044,76.097,76.044,76.066,113470000.0
2007-11-16 18:00:00,76.087,76.127,76.073,76.091,85270000.0
2007-11-16 18:01:00,76.064,76.144,76.064,76.144,94960000.0
2007-11-16 18:02:00,76.12,76.195,76.12,76.181,41430000.0
2007-11-16 18:03:00,76.213,76.262,76.18,76.245,34930000.0
2007-11-16 18:04:00,76.26,76.26,76.209,76.211,26200000.0
2007-11-16 18:05:00,76.197,76.203,76.157,76.161,46380000.0
2007-11-16 18:06:00,76.189,76.202,76.154,76.189,23340000.0
2007-11-16 18:07:00,76.161,76.196,76.152,76.152,43120000.0
2007-11-16 18:08:00,76.168,76.18,76.156,76.161,42270000.0
2007-11-16 18:09:00,76.202,76.202,76.151,76.176,109880000.0
2007-11-16 18:10:00,76.152,76.16,76.125,76.125,84270000.0
2007-11-16 18:11:00,76.133,76.154,76.133,76.154,67120000.0
2007-11-16 18:12:00,76.167,76.167,76.126,76.126,92120000.0
2007-11-16 18:13:00,76.13,76.163,76.129,76.139,133580000.0
2007-11-16 18:14:00,76.128,76.159,76.123,76.153,93370000.0
2007-11-16 18:15:00,76.158,76.158,76.127,76.147,154630000.0
2007-11-16 18:16:00,76.136,76.173,76.126,76.173,122570000.0
2007-11-16 18:17:00,76.171,76.205,76.156,76.203,88980000.0
2007-11-16 18:18:00,76.247,76.256,76.202,76.249,79530000.0
2007-11-16 18:19:00,76.262,76.273,76.235,76.264,98000000.0
2007-11-16 18:20:00,76.251,76.282,76.241,76.241,63400000.0
2007-11-16 18:21:00,76.264,76.264,76.238,76.24,80300000.0
2007-11-16 18:22:00,76.229,76.271,76.229,76.257,70410000.0
2007-11-16 18:23:00,76.229,76.234,76.221,76.221,37840000.0
2007-11-16 18:24:00,76.26,76.26,76.229,76.237,81640000.0
2007-11-16 18:25:00,76.231,76.245,76.214,76.232,63540000.0
2007-11-16 18:26:00,76.224,76.224,76.192,76.205,130410000.0
2007-11-16 18:27:00,76.202,76.227,76.183,76.185,89510000.0
2007-11-16 18:28:00,76.193,76.193,76.162,76.185,89320000.0
2007-11-16 18:29:00,76.18,76.192,76.162,76.185,84200000.0
2007-11-16 18:30:00,76.193,76.202,76.175,76.19,81200000.0
2007-11-16 18:31:00,76.205,76.242,76.205,76.237,57450000.0
2007-11-16 18:32:00,76.204,76.26,76.2,76.237,47520000.0
2007-11-16 18:33:00,76.266,76.268,76.237,76.254,88970000.0
2007-11-16 18:34:00,76.28,76.289,76.235,76.289,82300000.0
2007-11-16 18:35:00,76.267,76.312,76.267,76.312,70500000.0
2007-11-16 18:36:00,76.325,76.34,76.301,76.318,81730000.0
2007-11-16 18:37:00,76.327,76.338,76.308,76.311,53180000.0
2007-11-16 18:38:00,76.322,76.365,76.322,76.365,68730000.0
2007-11-16 18:39:00,76.383,76.383,76.326,76.333,64810000.0
2007-11-16 18:40:00,76.34,76.359,76.332,76.349,41650000.0
2007-11-16 18:41:00,76.342,76.363,76.337,76.348,98880000.0
2007-11-16 18:42:00,76.367,76.367,76.333,76.347,104540000.0
2007-11-16 18:43:00,76.336,76.339,76.313,76.336,89080000.0
2007-11-16 18:44:00,76.34,76.34,76.289,76.293,66300000.0
2007-11-16 18:45:00,76.313,76.313,76.269,76.306,61120000.0
2007-11-16 18:46:00,76.281,76.3,76.281,76.293,74100000.0
2007-11-16 18:47:00,76.295,76.3,76.269,76.287,69680000.0
2007-11-16 18:48:00,76.293,76.304,76.266,76.304,36400000.0
2007-11-16 18:49:00,76.264,76.327,76.264,76.312,45060000.0
2007-11-16 18:50:00,76.336,76.355,76.316,76.331,37370000.0
2007-11-16 18:51:00,76.367,76.418,76.329,76.418,62820000.0
2007-11-16 18:52:00,76.406,76.456,76.406,76.432,91660000.0
2007-11-16 18:53:00,76.458,76.479,76.439,76.453,92720000.0
2007-11-16 18:54:00,76.467,76.489,76.439,76.463,64530000.0
2007-11-16 18:55:00,76.451,76.46,76.431,76.431,114950000.0
2007-11-16 18:56:00,76.442,76.462,76.438,76.438,104550000.0
2007-11-16 18:57:00,76.461,76.461,76.427,76.457,87050000.0
2007-11-16 18:58:00,76.426,76.435,76.393,76.393,125730000.0
2007-11-16 18:59:00,76.414,76.42,76.392,76.409,115110000.0
2007-11-16 19:00:00,76.405,76.446,76.396,76.422,71910000.0
2007-11-16 19:01:00,76.432,76.453,76.425,76.453,86810000.0
2007-11-16 19:02:00,76.424,76.455,76.424,76.43,138560000.0
2007-11-16 19:03:00,76.455,76.455,76.376,76.386,87060000.0
2007-11-16 19:04:00,76.393,76.412,76.375,76.375,45690000.0
2007-11-16 19:05:00,76.377,76.387,76.358,76.365,119610000.0
2007-11-16 19:06:00,76.398,76.439,76.371,76.439,129520000.0
2007-11-16 19:07:00,76.43,76.468,76.389,76.437,132320000.0
2007-11-16 19:08:00,76.415,76.451,76.396,76.451,76160000.0
2007-11-16 19:09:00,76.465,76.465,76.428,76.434,97520000.0
2007-11-16 19:10:00,76.467,76.484,76.435,76.476,118720000.0
2007-11-16 19:11:00,76.47,76.499,76.463,76.463,66480000.0
2007-11-16 19:12:00,76.492,76.492,76.467,76.476,94590000.0
2007-11-16 19:13:00,76.47,76.505,76.467,76.505,54200000.0
2007-11-16 19:14:00,76.496,76.499,76.467,76.486,57650000.0
2007-11-16 19:15:00,76.5,76.553,76.48,76.553,77350000.0
2007-11-16 19:16:00,76.544,76.591,76.541,76.59,13190000.0
2007-11-16 19:17:00,76.602,76.634,76.596,76.634,70160000.0
2007-11-16 19:18:00,76.641,76.641,76.59,76.615,73100000.0
2007-11-16 19:19:00,76.591,76.591,76.552,76.552,63230000.0
2007-11-16 19:20:00,76.552,76.558,76.524,76.524,52750000.0
2007-11-16 19:21:00,76.55,76.55,76.486,76.486,87640000.0
2007-11-16 19:22:00,76.472,76.51,76.471,76.471,75420000.0
2007-11-16 19:23:00,76.467,76.508,76.467,76.495,77480000.0
2007-11-16 19:24:00,76.533,76.533,76.48,76.48,62430000.0
2007-11-16 19:25:00,76.471,76.493,76.471,76.485,82420000.0
2007-11-16 19:26:00,76.495,76.509,76.478,76.497,78050000.0
2007-11-16 19:27:00,76.521,76.521,76.486,76.493,40330000.0
2007-11-16 19:28:00,76.496,76.5,76.496,76.499,69500000.0
2007-11-16 19:29:00,76.484,76.484,76.464,76.464,104540000.0
2007-11-16 19:30:00,76.492,76.492,76.401,76.406,94780000.0
2007-11-16 19:31:00,76.383,76.405,76.348,76.362,95020000.0
2007-11-16 19:32:00,76.365,76.387,76.343,76.362,47750000.0
2007-11-16 19:33:00,76.395,76.433,76.374,76.421,81950000.0
2007-11-16 19:34:00,76.421,76.442,76.419,76.419,63440000.0
2007-11-16 19:35:00,76.409,76.417,76.378,76.416,59900000.0
2007-11-16 19:36:00,76.419,76.419,76.356,76.372,35780000.0
2007-11-16 19:37:00,76.398,76.398,76.356,76.371,37320000.0
2007-11-16 19:38:00,76.367,76.384,76.339,76.351,50970000.0
2007-11-16 19:39:00,76.352,76.352,76.283,76.306,83470000.0
2007-11-16 19:40:00,76.292,76.339,76.292,76.339,64740000.0
2007-11-16 19:41:00,76.331,76.331,76.308,76.312,118500000.0
2007-11-16 19:42:00,76.362,76.362,76.286,76.286,61690000.0
2007-11-16 19:43:00,76.289,76.312,76.285,76.312,117610000.0
2007-11-16 19:44:00,76.296,76.321,76.262,76.29,107550000.0
2007-11-16 19:45:00,76.291,76.291,76.23,76.25,91050000.0
2007-11-16 19:46:00,76.269,76.269,76.238,76.247,115120000.0
2007-11-16 19:47:00,76.252,76.261,76.234,76.239,118380000.0
2007-11-16 19:48:00,76.275,76.287,76.238,76.287,60600000.0
2007-11-16 19:49:00,76.275,76.289,76.26,76.26,125210000.0
2007-11-16 19:50:00,76.285,76.291,76.264,76.27,99390000.0
2007-11-16 19:51:00,76.304,76.304,76.276,76.285,73430000.0
2007-11-16 19:52:00,76.307,76.307,76.272,76.301,44620000.0
2007-11-16 19:53:00,76.296,76.339,76.296,76.326,142880000.0
2007-11-16 19:54:00,76.335,76.337,76.327,76.327,134880000.0
2007-11-16 19:55:00,76.288,76.317,76.285,76.317,110130000.0
2007-11-16 19:56:00,76.287,76.299,76.266,76.286,86120000.0
2007-11-16 19:57:00,76.3,76.305,76.271,76.288,107560000.0
2007-11-16 19:58:00,76.271,76.289,76.251,76.258,118540000.0
2007-11-16 19:59:00,76.253,76.287,76.253,76.279,58710000.0
2007-11-16 20:00:00,76.276,76.276,76.257,76.264,85710000.0
2007-11-16 20:01:00,76.293,76.299,76.264,76.286,43580000.0
2007-11-16 20:02:00,76.282,76.303,76.274,76.295,84100000.0
2007-11-16 20:03:00,76.294,76.294,76.261,76.261,37860000.0
2007-11-16 20:04:00,76.274,76.288,76.257,76.288,88540000.0
2007-11-16 20:06:00,76.29,76.292,76.259,76.259,121800000.0
2007-11-16 20:07:00,76.252,76.268,76.252,76.268,120390000.0
2007-11-16 20:08:00,76.257,76.289,76.242,76.289,117190000.0
2007-11-16 20:09:00,76.302,76.302,76.272,76.284,116880000.0
2007-11-16 20:10:00,76.27,76.284,76.243,76.258,39790000.0
2007-11-16 20:11:00,76.267,76.285,76.262,76.273,26530000.0
2007-11-16 20:12:00,76.279,76.291,76.259,76.291,66380000.0
2007-11-16 20:13:00,76.277,76.284,76.273,76.273,114240000.0
2007-11-16 20:14:00,76.282,76.282,76.262,76.273,92680000.0
2007-11-16 20:15:00,76.29,76.29,76.249,76.249,101820000.0
2007-11-16 20:16:00,76.255,76.27,76.251,76.251,109700000.0
2007-11-16 20:17:00,76.251,76.252,76.239,76.241,119970000.0
2007-11-16 20:18:00,76.294,76.294,76.254,76.285,79650000.0
2007-11-16 20:19:00,76.269,76.269,76.253,76.266,97710000.0
2007-11-16 20:20:00,76.293,76.314,76.286,76.291,104240000.0
2007-11-16 20:21:00,76.291,76.291,76.255,76.255,62880000.0
2007-11-16 20:22:00,76.244,76.266,76.244,76.259,143030000.0
2007-11-16 20:23:00,76.249,76.254,76.243,76.243,80280000.0
2007-11-16 20:24:00,76.27,76.277,76.24,76.245,76650000.0
2007-11-16 20:25:00,76.209,76.215,76.184,76.186,104430000.0
2007-11-16 20:26:00,76.171,76.186,76.153,76.177,89420000.0
2007-11-16 20:27:00,76.198,76.198,76.156,76.161,110690000.0
2007-11-16 20:28:00,76.171,76.21,76.171,76.2,110280000.0
2007-11-16 20:29:00,76.183,76.211,76.181,76.211,79530000.0
2007-11-16 20:30:00,76.22,76.22,76.183,76.198,54030000.0
2007-11-16 20:31:00,76.217,76.233,76.217,76.233,71390000.0
2007-11-16 20:32:00,76.21,76.257,76.21,76.245,71830000.0
2007-11-16 20:33:00,76.273,76.273,76.246,76.263,103510000.0
2007-11-16 20:34:00,76.281,76.281,76.253,76.253,66300000.0
2007-11-16 20:35:00,76.254,76.254,76.233,76.245,42350000.0
2007-11-16 20:36:00,76.277,76.277,76.258,76.258,62420000.0
2007-11-16 20:37:00,76.27,76.27,76.249,76.261,112600000.0
2007-11-16 20:38:00,76.246,76.246,76.23,76.243,87890000.0
2007-11-16 20:39:00,76.254,76.254,76.216,76.227,13160000.0
2007-11-16 20:40:00,76.219,76.227,76.218,76.226,50270000.0
2007-11-16 20:41:00,76.258,76.259,76.255,76.256,64540000.0
2007-11-16 20:42:00,76.261,76.261,76.238,76.251,90930000.0
2007-11-16 20:43:00,76.25,76.287,76.25,76.277,108780000.0
2007-11-16 20:44:00,76.292,76.319,76.292,76.314,115290000.0
2007-11-16 20:45:00,76.321,76.321,76.284,76.316,129640000.0
2007-11-16 20:46:00,76.284,76.314,76.281,76.314,12670000.0
2007-11-16 20:47:00,76.279,76.29,76.274,76.274,81670000.0
2007-11-16 20:48:00,76.305,76.305,76.256,76.261,72320000.0
2007-11-16 20:49:00,76.272,76.289,76.269,76.278,82930000.0
2007-11-16 20:50:00,76.291,76.302,76.267,76.286,58660000.0
2007-11-16 20:51:00,76.295,76.3,76.265,76.3,65950000.0
2007-11-16 20:52:00,76.274,76.308,76.274,76.291,16150000.0
2007-11-16 20:53:00,76.309,76.32,76.27,76.32,103220000.0
2007-11-16 20:54:00,76.321,76.321,76.278,76.306,132040000.0
2007-11-16 20:55:00,76.278,76.302,76.274,76.287,131180000.0
2007-11-16 20:56:00,76.272,76.286,76.263,76.266,85960000.0
2007-11-16 20:57:00,76.309,76.309,76.266,76.289,84280000.0
2007-11-16 20:58:00,76.263,76.308,76.263,76.276,118690000.0
2007-11-16 20:59:00,76.303,76.308,76.276,76.305,121970000.0
2007-11-16 21:00:00,76.312,76.312,76.278,76.29,104350000.0
2007-11-16 21:01:00,76.295,76.303,76.274,76.297,60480000.0
2007-11-16 21:02:00,76.276,76.282,76.261,76.266,69770000.0
2007-11-16 21:03:00,76.28,76.28,76.24,76.257,99070000.0
2007-11-16 21:04:00,76.246,76.267,76.237,76.265,162240000.0
2007-11-16 21:05:00,76.258,76.281,76.257,76.272,147230000.0
2007-11-16 21:06:00,76.288,76.294,76.277,76.282,110320000.0
2007-11-16 21:07:00,76.283,76.283,76.259,76.281,69380000.0
2007-11-16 21:08:00,76.277,76.297,76.267,76.29,110280000.0
2007-11-16 21:09:00,76.281,76.281,76.236,76.263,13790000.0
2007-11-16 21:10:00,76.229,76.237,76.212,76.212,109160000.0
2007-11-16 21:11:00,76.224,76.255,76.224,76.235,149560000.0
2007-11-16 21:12:00,76.262,76.262,76.197,76.197,135360000.0
2007-11-16 21:13:00,76.196,76.196,76.171,76.171,104130000.0
2007-11-16 21:14:00,76.159,76.185,76.159,76.185,131720000.0
2007-11-16 21:15:00,76.168,76.198,76.151,76.162,115200000.0
2007-11-16 21:16:00,76.152,76.186,76.152,76.172,62520000.0
2007-11-16 21:17:00,76.163,76.2,76.163,76.2,62370000.0
2007-11-16 21:18:00,76.202,76.202,76.169,76.169,7180000.0
2007-11-16 21:19:00,76.179,76.179,76.143,76.158,105750000.0
2007-11-16 21:20:00,76.167,76.188,76.167,76.18,72570000.0
2007-11-16 21:21:00,76.21,76.238,76.182,76.199,126550000.0
2007-11-16 21:22:00,76.193,76.238,76.193,76.238,52490000.0
2007-11-16 21:23:00,76.235,76.235,76.213,76.22,119790000.0
2007-11-16 21:24:00,76.248,76.248,76.202,76.205,86870000.0
2007-11-16 21:25:00,76.22,76.237,76.192,76.21,97740000.0
2007-11-16 21:26:00,76.191,76.213,76.186,76.213,89680000.0
2007-11-16 21:27:00,76.234,76.234,76.204,76.215,20220000.0
2007-11-16 21:28:00,76.234,76.242,76.202,76.242,80170000.0
2007-11-16 21:29:00,76.243,76.284,76.24,76.274,122160000.0
2007-11-16 21:30:00,76.274,76.283,76.256,76.262,20110000.0
2007-11-16 21:31:00,76.236,76.276,76.236,76.252,13520000.0
2007-11-16 21:32:00,76.261,76.294,76.261,76.294,56570000.0
2007-11-16 21:33:00,76.301,76.301,76.238,76.246,57490000.0
2007-11-16 21:34:00,76.211,76.236,76.202,76.202,86830000.0
2007-11-16 21:35:00,76.223,76.223,76.193,76.193,66270000.0
2007-11-16 21:36:00,76.229,76.229,76.188,76.219,91090000.0
2007-11-16 21:37:00,76.204,76.227,76.176,76.205,100690000.0
2007-11-16 21:38:00,76.192,76.192,76.119,76.179,98780000.0
2007-11-16 21:39:00,76.188,76.195,76.153,76.174,65760000.0
2007-11-16 21:40:00,76.175,76.231,76.175,76.231,83840000.0
2007-11-16 21:41:00,76.217,76.239,76.185,76.185,89200000.0
2007-11-16 21:42:00,76.22,76.225,76.198,76.221,118480000.0
2007-11-16 21:43:00,76.199,76.224,76.193,76.193,12410000.0
2007-11-16 21:44:00,76.208,76.209,76.187,76.207,76810000.0
2007-11-16 21:45:00,76.225,76.225,76.218,76.218,6050000.0
2007-11-16 21:46:00,76.19,76.208,76.184,76.201,12780000.0
2007-11-16 21:47:00,76.189,76.202,76.183,76.196,119020000.0
2007-11-16 21:48:00,76.211,76.228,76.198,76.228,11490000.0
2007-11-16 21:49:00,76.213,76.239,76.199,76.217,123440000.0
2007-11-16 21:50:00,76.229,76.238,76.208,76.221,124280000.0
2007-11-16 21:51:00,76.242,76.245,76.21,76.245,128170000.0
2007-11-16 21:52:00,76.227,76.252,76.225,76.248,79270000.0
2007-11-16 21:53:00,76.221,76.232,76.197,76.218,106130000.0
2007-11-16 21:54:00,76.224,76.224,76.194,76.194,7550000.0
2007-11-16 21:55:00,76.178,76.228,76.178,76.179,85430000.0
2007-11-16 21:56:00,76.205,76.205,76.172,76.172,93210000.0
2007-11-16 21:57:00,76.213,76.229,76.189,76.229,102440000.0
2007-11-16 21:58:00,76.223,76.252,76.223,76.239,60970000.0
2007-11-16 21:59:00,76.268,76.284,76.259,76.284,95760000.0
2007-11-16 22:00:00,76.28,76.28,76.251,76.254,14680000.0
2007-11-16 22:01:00,76.263,76.263,76.247,76.247,13220000.0
2007-11-16 22:02:00,76.248,76.253,76.241,76.241,97940000.0
2007-11-16 22:03:00,76.249,76.254,76.223,76.229,75180000.0
2007-11-16 22:04:00,76.213,76.214,76.203,76.209,97220000.0
2007-11-16 22:05:00,76.221,76.226,76.217,76.217,106020000.0
2007-11-16 22:06:00,76.253,76.253,76.204,76.212,91970000.0
2007-11-16 22:07:00,76.217,76.236,76.217,76.235,87750000.0
2007-11-16 22:08:00,76.248,76.264,76.248,76.257,87250000.0
2007-11-16 22:09:00,76.271,76.271,76.254,76.254,69460000.0
2007-11-16 22:10:00,76.241,76.245,76.239,76.239,16780000.0
2007-11-16 22:11:00,76.249,76.255,76.241,76.253,102360000.0
2007-11-16 22:12:00,76.291,76.291,76.246,76.246,94830000.0
2007-11-16 22:13:00,76.225,76.237,76.215,76.237,118950000.0
2007-11-16 22:14:00,76.229,76.236,76.223,76.236,82730000.0
2007-11-16 22:15:00,76.263,76.267,76.253,76.253,6990000.0
2007-11-16 22:16:00,76.232,76.232,76.211,76.211,66230000.0
2007-11-16 22:17:00,76.216,76.222,76.21,76.217,116390000.0
2007-11-16 22:18:00,76.251,76.251,76.202,76.22,151230000.0
2007-11-16 22:19:00,76.208,76.215,76.203,76.209,74640000.0
2007-11-16 22:20:00,76.217,76.22,76.211,76.214,102520000.0
2007-11-16 22:21:00,76.249,76.249,76.203,76.203,95480000.0
2007-11-16 22:22:00,76.207,76.22,76.207,76.217,120640000.0
2007-11-16 22:24:00,76.257,76.257,76.251,76.251,61650000.0
2007-11-16 22:25:00,76.187,76.187,76.182,76.185,50650000.0
2007-11-16 22:26:00,76.18,76.198,76.18,76.198,49230000.0
2007-11-16 22:27:00,76.19,76.212,76.185,76.192,70880000.0
2007-11-16 22:28:00,76.205,76.241,76.205,76.227,80230000.0
2007-11-16 22:29:00,76.219,76.22,76.216,76.219,67780000.0
2007-11-16 22:30:00,76.207,76.246,76.207,76.21,84880000.0
2007-11-16 22:32:00,76.225,76.225,76.203,76.203,60710000.0
2007-11-16 22:33:00,76.232,76.232,76.205,76.211,81590000.0
2007-11-16 22:34:00,76.203,76.208,76.2,76.2,76290000.0
2007-11-16 22:35:00,76.204,76.204,76.182,76.188,79790000.0
2007-11-16 22:36:00,76.209,76.209,76.174,76.174,89450000.0
2007-11-16 22:37:00,76.177,76.184,76.17,76.17,45710000.0
2007-11-16 22:38:00,76.187,76.188,76.186,76.187,48260000.0
2007-11-16 22:39:00,76.225,76.225,76.201,76.201,68520000.0
2007-11-16 22:40:00,76.209,76.217,76.209,76.216,72870000.0
2007-11-16 22:41:00,76.208,76.217,76.208,76.217,72660000.0
2007-11-16 22:42:00,76.242,76.242,76.199,76.199,37490000.0
2007-11-16 22:43:00,76.205,76.222,76.205,76.215,107120000.0
2007-11-16 22:44:00,76.233,76.253,76.233,76.253,111550000.0
2007-11-16 22:45:00,76.281,76.281,76.215,76.215,86740000.0
2007-11-16 22:46:00,76.22,76.252,76.22,76.252,67160000.0
2007-11-16 22:48:00,76.295,76.32,76.261,76.32,91020000.0
2007-11-16 22:49:00,76.337,76.355,76.306,76.351,41460000.0
2007-11-16 22:50:00,76.366,76.366,76.331,76.34,40230000.0
2007-11-16 22:51:00,76.331,76.354,76.331,76.34,42690000.0
2007-11-16 22:52:00,76.351,76.353,76.341,76.341,11210000.0
2007-11-16 22:53:00,76.351,76.365,76.351,76.357,27470000.0
2007-11-16 22:54:00,76.384,76.384,76.357,76.368,58090000.0
2007-11-16 22:55:00,76.372,76.372,76.352,76.367,34780000.0
2007-11-16 22:56:00,76.359,76.365,76.353,76.364,75390000.0
2007-11-16 22:57:00,76.359,76.394,76.348,76.376,96970000.0
2007-11-16 22:58:00,76.365,76.374,76.354,76.354,35030000.0
2007-11-16 22:59:00,76.36,76.373,76.36,76.372,31770000.0
2007-11-16 23:00:00,76.37,76.407,76.367,76.375,59360000.0
2007-11-16 23:01:00,76.374,76.379,76.369,76.369,65640000.0
2007-11-16 23:02:00,76.38,76.387,76.38,76.386,98370000.0
2007-11-16 23:03:00,76.42,76.42,76.374,76.374,64200000.0
2007-11-16 23:05:00,76.377,76.377,76.366,76.367,112930000.0
2007-11-16 23:06:00,76.399,76.399,76.37,76.37,46700000.0
2007-11-16 23:07:00,76.355,76.355,76.35,76.35,31940000.0
2007-11-16 23:08:00,76.358,76.359,76.355,76.358,39630000.0
2007-11-16 23:09:00,76.383,76.386,76.378,76.378,45210000.0
2007-11-16 23:10:00,76.373,76.373,76.358,76.358,34350000.0
2007-11-16 23:11:00,76.372,76.382,76.371,76.371,13200000.0
2007-11-16 23:12:00,76.401,76.401,76.373,76.373,38550000.0
2007-11-16 23:13:00,76.378,76.378,76.369,76.376,62180000.0
2007-11-16 23:14:00,76.388,76.39,76.387,76.388,38180000.0
2007-11-16 23:15:00,76.423,76.423,76.384,76.384,52120000.0
2007-11-16 23:16:00,76.392,76.398,76.391,76.397,45740000.0
2007-11-16 23:17:00,76.392,76.42,76.392,76.413,31590000.0
2007-11-16 23:18:00,76.451,76.451,76.414,76.414,84260000.0
2007-11-16 23:21:00,76.44,76.44,76.414,76.418,49480000.0
2007-11-16 23:22:00,76.424,76.44,76.422,76.427,28180000.0
2007-11-16 23:23:00,76.434,76.438,76.434,76.438,25240000.0
2007-11-16 23:24:00,76.464,76.464,76.431,76.431,61340000.0
2007-11-16 23:25:00,76.421,76.427,76.42,76.427,75150000.0
2007-11-16 23:26:00,76.421,76.427,76.421,76.421,37480000.0
2007-11-16 23:27:00,76.464,76.464,76.429,76.431,70230000.0
2007-11-16 23:28:00,76.419,76.419,76.417,76.418,107270000.0
2007-11-16 23:29:00,76.409,76.41,76.407,76.41,67210000.0
2007-11-16 23:30:00,76.458,76.458,76.45,76.45,45350000.0
2007-11-16 23:31:00,76.42,76.427,76.42,76.426,36560000.0
2007-11-16 23:33:00,76.457,76.457,76.441,76.447,123820000.0
2007-11-16 23:34:00,76.457,76.457,76.45,76.457,64180000.0
2007-11-16 23:35:00,76.446,76.453,76.428,76.428,81670000.0
2007-11-16 23:36:00,76.461,76.461,76.434,76.449,40390000.0
2007-11-16 23:37:00,76.422,76.434,76.419,76.419,80510000.0
2007-11-16 23:38:00,76.435,76.435,76.42,76.427,91950000.0
2007-11-16 23:39:00,76.458,76.459,76.436,76.436,77310000.0
2007-11-16 23:40:00,76.44,76.447,76.44,76.447,64880000.0
2007-11-16 23:41:00,76.44,76.446,76.44,76.446,111850000.0
2007-11-16 23:42:00,76.476,76.476,76.46,76.474,122660000.0
2007-11-16 23:43:00,76.464,76.47,76.438,76.444,85430000.0
2007-11-16 23:44:00,76.448,76.465,76.445,76.455,80690000.0
2007-11-16 23:45:00,76.483,76.483,76.434,76.439,96960000.0
2007-11-16 23:46:00,76.422,76.433,76.411,76.419,72790000.0
2007-11-16 23:47:00,76.451,76.465,76.449,76.462,100440000.0
2007-11-16 23:48:00,76.489,76.489,76.437,76.437,72550000.0
2007-11-16 23:49:00,76.416,76.416,76.409,76.409,87200000.0
2007-11-16 23:50:00,76.418,76.42,76.416,76.418,77460000.0
2007-11-16 23:51:00,76.456,76.462,76.436,76.456,79240000.0
2007-11-16 23:52:00,76.451,76.458,76.451,76.451,77110000.0
2007-11-16 23:54:00,76.48,76.48,76.445,76.453,78750000.0
2007-11-16 23:55:00,76.439,76.441,76.438,76.439,86220000.0
2007-11-16 23:56:00,76.448,76.45,76.447,76.448,76840000.0
2007-11-16 23:57:00,76.479,76.483,76.464,76.483,78880000.0
2007-11-16 23:58:00,76.481,76.488,76.48,76.485,121240000.0
2007-11-16 23:59:00,76.476,76.482,76.465,76.472,116980000.0
2007-11-19 02:00:00,76.471,76.471,76.446,76.458,85000000.0
2007-11-19 02:01:00,76.449,76.457,76.449,76.451,54860000.0
2007-11-19 02:02:00,76.461,76.466,76.455,76.455,56740000.0
2007-11-19 02:03:00,76.493,76.497,76.49,76.491,107820000.0
2007-11-19 02:04:00,76.461,76.461,76.443,76.443,73580000.0
2007-11-19 02:05:00,76.455,76.466,76.453,76.458,116060000.0
2007-11-19 02:06:00,76.506,76.508,76.494,76.503,117710000.0
2007-11-19 02:07:00,76.453,76.454,76.442,76.454,79420000.0
2007-11-19 02:08:00,76.462,76.462,76.449,76.459,139010000.0
2007-11-19 02:09:00,76.477,76.477,76.454,76.454,146220000.0
2007-11-19 02:10:00,76.455,76.456,76.449,76.451,127900000.0
2007-11-19 02:11:00,76.463,76.469,76.458,76.458,55570000.0
2007-11-19 02:12:00,76.48,76.493,76.461,76.492,96440000.0
2007-11-19 02:13:00,76.513,76.535,76.513,76.535,147280000.0
2007-11-19 02:14:00,76.526,76.531,76.516,76.521,99290000.0
2007-11-19 02:15:00,76.55,76.55,76.512,76.526,74350000.0
2007-11-19 02:16:00,76.553,76.587,76.552,76.578,128740000.0
2007-11-19 02:17:00,76.58,76.595,76.58,76.588,136520000.0
2007-11-19 02:18:00,76.608,76.608,76.556,76.556,105460000.0
2007-11-19 02:19:00,76.547,76.553,76.542,76.55,107760000.0
2007-11-19 02:20:00,76.547,76.571,76.547,76.57,132210000.0
2007-11-19 02:21:00,76.598,76.598,76.568,76.573,67580000.0
2007-11-19 02:22:00,76.572,76.574,76.564,76.564,101050000.0
2007-11-19 02:23:00,76.569,76.575,76.563,76.567,92360000.0
2007-11-19 02:24:00,76.601,76.602,76.566,76.566,66480000.0
2007-11-19 02:25:00,76.566,76.566,76.558,76.565,44280000.0
2007-11-19 02:26:00,76.558,76.559,76.557,76.558,50790000.0
2007-11-19 02:27:00,76.591,76.591,76.547,76.547,30880000.0
2007-11-19 02:28:00,76.544,76.549,76.539,76.539,75700000.0
2007-11-19 02:29:00,76.529,76.534,76.519,76.528,86510000.0
2007-11-19 02:30:00,76.557,76.557,76.543,76.543,69050000.0
2007-11-19 02:31:00,76.545,76.546,76.538,76.538,84290000.0
2007-11-19 02:33:00,76.568,76.572,76.55,76.55,89590000.0
2007-11-19 02:34:00,76.551,76.558,76.55,76.552,80480000.0
2007-11-19 02:35:00,76.538,76.546,76.533,76.545,36640000.0
2007-11-19 02:36:00,76.546,76.57,76.537,76.537,61380000.0
2007-11-19 02:37:00,76.556,76.558,76.535,76.548,61650000.0
2007-11-19 02:38:00,76.559,76.565,76.545,76.565,50770000.0
2007-11-19 02:39:00,76.589,76.593,76.566,76.575,68140000.0
2007-11-19 02:40:00,76.573,76.574,76.561,76.574,65960000.0
2007-11-19 02:41:00,76.572,76.577,76.571,76.575,62450000.0
2007-11-19 02:42:00,76.609,76.609,76.574,76.587,67770000.0
2007-11-19 02:43:00,76.58,76.585,76.58,76.584,40270000.0
2007-11-19 02:44:00,76.581,76.585,76.58,76.58,48120000.0
2007-11-19 02:45:00,76.595,76.597,76.577,76.583,76570000.0
2007-11-19 02:46:00,76.593,76.622,76.58,76.601,71480000.0
2007-11-19 02:47:00,76.596,76.603,76.593,76.598,79830000.0
2007-11-19 02:48:00,76.633,76.633,76.61,76.61,75240000.0
2007-11-19 02:49:00,76.6,76.606,76.599,76.602,109420000.0
2007-11-19 02:51:00,76.618,76.618,76.597,76.597,83210000.0
2007-11-19 02:52:00,76.586,76.595,76.586,76.595,35360000.0
2007-11-19 02:53:00,76.608,76.609,76.606,76.608,78390000.0
2007-11-19 02:54:00,76.638,76.641,76.605,76.618,86930000.0
2007-11-19 02:55:00,76.597,76.609,76.593,76.599,72500000.0
2007-11-19 02:56:00,76.588,76.594,76.582,76.587,107640000.0
2007-11-19 02:57:00,76.623,76.624,76.601,76.604,79050000.0
2007-11-19 02:58:00,76.602,76.603,76.59,76.597,93650000.0
2007-11-19 02:59:00,76.587,76.596,76.584,76.586,124730000.0
2007-11-19 03:00:00,76.603,76.603,76.58,76.58,160520000.0
2007-11-19 03:01:00,76.586,76.599,76.586,76.593,107510000.0
2007-11-19 03:02:00,76.582,76.589,76.58,76.585,138820000.0
2007-11-19 03:03:00,76.613,76.613,76.589,76.592,83930000.0
2007-11-19 03:04:00,76.596,76.602,76.592,76.598,71840000.0
2007-11-19 03:05:00,76.605,76.606,76.6,76.604,96830000.0
2007-11-19 03:06:00,76.637,76.637,76.59,76.591,115180000.0
2007-11-19 03:07:00,76.565,76.566,76.559,76.563,44930000.0
2007-11-19 03:08:00,76.565,76.572,76.541,76.552,46320000.0
2007-11-19 03:09:00,76.565,76.567,76.551,76.551,25850000.0
2007-11-19 03:10:00,76.554,76.555,76.551,76.552,45090000.0
2007-11-19 03:11:00,76.538,76.54,76.537,76.538,28210000.0
2007-11-19 03:12:00,76.562,76.562,76.53,76.539,35330000.0
2007-11-19 03:13:00,76.533,76.542,76.532,76.532,48330000.0
2007-11-19 03:14:00,76.52,76.526,76.519,76.521,107490000.0
2007-11-19 03:15:00,76.537,76.537,76.51,76.515,99370000.0
2007-11-19 03:16:00,76.498,76.508,76.491,76.497,116120000.0
2007-11-19 03:17:00,76.509,76.517,76.509,76.516,94170000.0
2007-11-19 03:18:00,76.539,76.542,76.503,76.507,109340000.0
2007-11-19 03:19:00,76.492,76.505,76.492,76.5,134500000.0
2007-11-19 03:20:00,76.492,76.498,76.492,76.496,63110000.0
2007-11-19 03:21:00,76.53,76.532,76.497,76.503,80630000.0
2007-11-19 03:22:00,76.508,76.509,76.507,76.507,19760000.0
2007-11-19 03:23:00,76.502,76.505,76.5,76.505,36000000.0
2007-11-19 03:24:00,76.53,76.53,76.507,76.507,38070000.0
2007-11-19 03:27:00,76.512,76.534,76.507,76.516,66880000.0
2007-11-19 03:28:00,76.507,76.508,76.5,76.5,49780000.0
2007-11-19 03:29:00,76.505,76.505,76.496,76.496,27440000.0
2007-11-19 03:30:00,76.5,76.525,76.494,76.497,60350000.0
2007-11-19 03:33:00,76.535,76.538,76.531,76.531,112280000.0
2007-11-19 03:35:00,76.514,76.514,76.509,76.51,40780000.0
2007-11-19 03:36:00,76.54,76.54,76.512,76.513,41520000.0
2007-11-19 03:38:00,76.529,76.53,76.528,76.528,53110000.0
2007-11-19 03:39:00,76.546,76.553,76.532,76.532,56340000.0
2007-11-19 03:40:00,76.522,76.527,76.521,76.522,46280000.0
2007-11-19 03:42:00,76.546,76.546,76.533,76.542,72740000.0
2007-11-19 03:43:00,76.547,76.547,76.539,76.539,52860000.0
2007-11-19 03:44:00,76.549,76.55,76.547,76.548,56160000.0
2007-11-19 03:45:00,76.582,76.582,76.557,76.561,47140000.0
2007-11-19 03:46:00,76.554,76.565,76.553,76.561,124810000.0
2007-11-19 03:47:00,76.546,76.551,76.542,76.549,66140000.0
2007-11-19 03:48:00,76.573,76.579,76.547,76.549,62660000.0
2007-11-19 03:51:00,76.594,76.598,76.59,76.591,87830000.0
2007-11-19 03:52:00,76.542,76.553,76.542,76.553,40250000.0
2007-11-19 03:53:00,76.565,76.566,76.559,76.56,69580000.0
2007-11-19 03:54:00,76.574,76.595,76.574,76.595,20840000.0
2007-11-19 03:55:00,76.59,76.598,76.59,76.598,52990000.0
2007-11-19 03:56:00,76.59,76.596,76.59,76.596,74700000.0
2007-11-19 03:57:00,76.619,76.619,76.599,76.599,82120000.0
2007-11-19 03:59:00,76.577,76.583,76.572,76.572,107590000.0
2007-11-19 04:00:00,76.601,76.601,76.582,76.594,106430000.0
2007-11-19 04:01:00,76.597,76.613,76.595,76.606,126060000.0
2007-11-19 04:02:00,76.589,76.592,76.582,76.582,72250000.0
2007-11-19 04:03:00,76.598,76.599,76.576,76.593,75610000.0
2007-11-19 04:04:00,76.57,76.585,76.564,76.565,79970000.0
2007-11-19 04:05:00,76.566,76.567,76.56,76.567,84940000.0
2007-11-19 04:06:00,76.6,76.6,76.566,76.569,73750000.0
2007-11-19 04:07:00,76.558,76.589,76.558,76.586,76200000.0
2007-11-19 04:08:00,76.573,76.609,76.573,76.609,80540000.0
2007-11-19 04:09:00,76.606,76.606,76.572,76.599,79230000.0
2007-11-19 04:10:00,76.553,76.574,76.532,76.535,83940000.0
2007-11-19 04:11:00,76.538,76.543,76.505,76.527,76900000.0
2007-11-19 04:12:00,76.536,76.55,76.518,76.542,96200000.0
2007-11-19 04:13:00,76.549,76.549,76.517,76.517,72990000.0
2007-11-19 04:14:00,76.526,76.529,76.525,76.526,92950000.0
2007-11-19 04:15:00,76.544,76.547,76.482,76.501,84190000.0
2007-11-19 04:16:00,76.484,76.49,76.465,76.472,82890000.0
2007-11-19 04:17:00,76.476,76.49,76.474,76.474,122150000.0
2007-11-19 04:18:00,76.491,76.492,76.464,76.479,112460000.0
2007-11-19 04:19:00,76.467,76.467,76.458,76.467,67730000.0
2007-11-19 04:20:00,76.473,76.502,76.473,76.502,78590000.0
2007-11-19 04:21:00,76.513,76.514,76.507,76.509,94470000.0
2007-11-19 04:22:00,76.493,76.517,76.493,76.498,83310000.0
2007-11-19 04:23:00,76.505,76.517,76.49,76.501,41010000.0
2007-11-19 04:24:00,76.521,76.521,76.474,76.481,80890000.0
2007-11-19 04:25:00,76.477,76.512,76.477,76.485,77020000.0
2007-11-19 04:26:00,76.5,76.518,76.452,76.452,121370000.0
2007-11-19 04:27:00,76.465,76.473,76.449,76.473,42830000.0
2007-11-19 04:28:00,76.463,76.486,76.463,76.485,31870000.0
2007-11-19 04:29:00,76.48,76.486,76.48,76.481,43130000.0
2007-11-19 04:30:00,76.499,76.499,76.492,76.492,62410000.0
2007-11-19 04:31:00,76.474,76.481,76.453,76.454,108860000.0
2007-11-19 04:32:00,76.477,76.481,76.457,76.464,68990000.0
2007-11-19 04:33:00,76.466,76.466,76.414,76.43,35360000.0
2007-11-19 04:34:00,76.456,76.461,76.431,76.456,79650000.0
2007-11-19 04:35:00,76.428,76.429,76.427,76.428,66830000.0
2007-11-19 04:36:00,76.459,76.459,76.42,76.42,24530000.0
2007-11-19 04:37:00,76.423,76.429,76.414,76.423,25810000.0
2007-11-19 04:38:00,76.407,76.419,76.403,76.416,56040000.0
2007-11-19 04:39:00,76.45,76.45,76.423,76.432,43180000.0
2007-11-19 04:40:00,76.447,76.447,76.405,76.417,82250000.0
2007-11-19 04:41:00,76.401,76.407,76.401,76.407,79460000.0
2007-11-19 04:42:00,76.433,76.435,76.424,76.424,30830000.0
2007-11-19 04:43:00,76.43,76.457,76.427,76.438,50630000.0
2007-11-19 04:44:00,76.427,76.451,76.427,76.43,56090000.0
2007-11-19 04:45:00,76.463,76.464,76.445,76.449,45430000.0
2007-11-19 04:46:00,76.441,76.464,76.433,76.435,62340000.0
2007-11-19 04:47:00,76.428,76.436,76.428,76.436,40870000.0
2007-11-19 04:48:00,76.466,76.466,76.455,76.463,12140000.0
2007-11-19 04:49:00,76.448,76.454,76.447,76.454,32790000.0
2007-11-19 04:50:00,76.48,76.493,76.467,76.479,47600000.0
2007-11-19 04:51:00,76.504,76.508,76.481,76.488,42420000.0
2007-11-19 04:52:00,76.498,76.498,76.495,76.497,33630000.0
2007-11-19 04:53:00,76.456,76.482,76.452,76.477,46820000.0
2007-11-19 04:54:00,76.485,76.485,76.453,76.482,104290000.0
2007-11-19 04:55:00,76.466,76.47,76.466,76.469,124810000.0
2007-11-19 04:56:00,76.485,76.485,76.471,76.471,67020000.0
2007-11-19 04:57:00,76.46,76.479,76.451,76.463,99060000.0
2007-11-19 04:58:00,76.431,76.438,76.43,76.435,76850000.0
2007-11-19 04:59:00,76.428,76.431,76.421,76.431,62950000.0
2007-11-19 05:00:00,76.454,76.454,76.437,76.446,32400000.0
2007-11-19 05:01:00,76.42,76.431,76.395,76.397,36870000.0
2007-11-19 05:02:00,76.406,76.409,76.404,76.407,97490000.0
2007-11-19 05:03:00,76.409,76.409,76.386,76.386,74560000.0
2007-11-19 05:04:00,76.39,76.417,76.385,76.396,37940000.0
2007-11-19 05:05:00,76.369,76.391,76.36,76.375,52090000.0
2007-11-19 05:06:00,76.387,76.387,76.334,76.34,31030000.0
2007-11-19 05:07:00,76.362,76.383,76.354,76.354,11830000.0
2007-11-19 05:08:00,76.339,76.352,76.332,76.336,42880000.0
2007-11-19 05:09:00,76.374,76.374,76.354,76.365,44970000.0
2007-11-19 05:10:00,76.341,76.352,76.341,76.352,44340000.0
2007-11-19 05:11:00,76.354,76.37,76.354,76.37,91320000.0
2007-11-19 05:12:00,76.386,76.387,76.36,76.378,95790000.0
2007-11-19 05:13:00,76.377,76.388,76.366,76.37,72150000.0
2007-11-19 05:14:00,76.365,76.388,76.359,76.373,83080000.0
2007-11-19 05:15:00,76.378,76.383,76.371,76.383,110180000.0
2007-11-19 05:16:00,76.362,76.384,76.356,76.384,112360000.0
2007-11-19 05:17:00,76.352,76.378,76.345,76.355,38030000.0
2007-11-19 05:18:00,76.36,76.36,76.333,76.351,69110000.0
2007-11-19 05:19:00,76.36,76.36,76.337,76.337,78510000.0
2007-11-19 05:20:00,76.297,76.314,76.278,76.308,69760000.0
2007-11-19 05:21:00,76.294,76.294,76.272,76.281,45250000.0
2007-11-19 05:22:00,76.258,76.29,76.258,76.264,49130000.0
2007-11-19 05:23:00,76.274,76.289,76.257,76.278,95920000.0
2007-11-19 05:24:00,76.306,76.328,76.292,76.292,75690000.0
2007-11-19 05:25:00,76.29,76.299,76.267,76.281,73180000.0
2007-11-19 05:26:00,76.3,76.302,76.281,76.284,79040000.0
2007-11-19 05:27:00,76.314,76.329,76.283,76.329,58740000.0
2007-11-19 05:28:00,76.319,76.333,76.314,76.314,54910000.0
2007-11-19 05:29:00,76.314,76.315,76.294,76.315,89990000.0
2007-11-19 05:30:00,76.317,76.326,76.299,76.303,75050000.0
2007-11-19 05:31:00,76.295,76.297,76.29,76.292,73550000.0
2007-11-19 05:32:00,76.3,76.308,76.3,76.3,70450000.0
2007-11-19 05:33:00,76.329,76.334,76.295,76.309,49060000.0
2007-11-19 05:34:00,76.334,76.339,76.314,76.329,56200000.0
2007-11-19 05:35:00,76.323,76.327,76.321,76.321,55780000.0
2007-11-19 05:36:00,76.339,76.347,76.31,76.313,78360000.0
2007-11-19 05:37:00,76.297,76.309,76.274,76.274,125400000.0
2007-11-19 05:38:00,76.28,76.303,76.28,76.286,96120000.0
2007-11-19 05:39:00,76.305,76.305,76.278,76.294,96510000.0
2007-11-19 05:40:00,76.3,76.303,76.272,76.272,78830000.0
2007-11-19 05:41:00,76.292,76.32,76.285,76.285,146660000.0
2007-11-19 05:42:00,76.302,76.302,76.278,76.301,104120000.0
2007-11-19 05:43:00,76.272,76.302,76.272,76.288,71550000.0
2007-11-19 05:45:00,76.306,76.323,76.295,76.323,84040000.0
2007-11-19 05:46:00,76.315,76.329,76.301,76.317,136230000.0
2007-11-19 05:47:00,76.312,76.337,76.312,76.327,98210000.0
2007-11-19 05:48:00,76.343,76.35,76.339,76.341,108400000.0
2007-11-19 05:50:00,76.319,76.328,76.319,76.325,64670000.0
2007-11-19 05:51:00,76.343,76.35,76.32,76.328,77540000.0
2007-11-19 05:52:00,76.343,76.36,76.343,76.352,85580000.0
2007-11-19 05:53:00,76.359,76.393,76.359,76.382,84780000.0
2007-11-19 05:54:00,76.403,76.406,76.376,76.377,109210000.0
2007-11-19 05:55:00,76.368,76.419,76.368,76.419,103450000.0
2007-11-19 05:56:00,76.381,76.404,76.371,76.398,69570000.0
2007-11-19 05:57:00,76.425,76.425,76.384,76.384,96430000.0
2007-11-19 06:00:00,76.394,76.394,76.366,76.392,89880000.0
2007-11-19 06:01:00,76.382,76.395,76.382,76.389,55490000.0
2007-11-19 06:02:00,76.413,76.423,76.389,76.39,89370000.0
2007-11-19 06:03:00,76.418,76.419,76.391,76.398,75290000.0
2007-11-19 06:04:00,76.407,76.421,76.384,76.419,75820000.0
2007-11-19 06:06:00,76.418,76.418,76.385,76.385,117470000.0
2007-11-19 06:07:00,76.393,76.398,76.391,76.394,89860000.0
2007-11-19 06:08:00,76.387,76.393,76.38,76.38,148960000.0
2007-11-19 06:09:00,76.423,76.423,76.386,76.399,128470000.0
2007-11-19 06:10:00,76.393,76.415,76.387,76.394,133890000.0
2007-11-19 06:12:00,76.435,76.439,76.428,76.43,108710000.0
2007-11-19 06:15:00,76.442,76.444,76.429,76.43,88800000.0
2007-11-19 06:17:00,76.406,76.407,76.399,76.399,104820000.0
2007-11-19 06:18:00,76.442,76.442,76.415,76.415,82860000.0
2007-11-19 06:19:00,76.4,76.405,76.4,76.403,73910000.0
2007-11-19 06:20:00,76.397,76.399,76.395,76.397,56320000.0
2007-11-19 06:21:00,76.423,76.425,76.418,76.419,91870000.0
2007-11-19 06:22:00,76.405,76.41,76.398,76.399,97900000.0
2007-11-19 06:23:00,76.4,76.419,76.395,76.404,87550000.0
2007-11-19 06:24:00,76.39,76.405,76.364,76.389,56910000.0
2007-11-19 06:25:00,76.363,76.368,76.348,76.357,81820000.0
2007-11-19 06:26:00,76.353,76.354,76.341,76.343,53000000.0
2007-11-19 06:27:00,76.381,76.381,76.349,76.369,54450000.0
2007-11-19 06:30:00,76.369,76.369,76.334,76.347,110440000.0
2007-11-19 06:31:00,76.345,76.345,76.33,76.333,77080000.0
2007-11-19 06:33:00,76.356,76.357,76.35,76.352,102040000.0
2007-11-19 06:34:00,76.338,76.338,76.329,76.335,99320000.0
2007-11-19 06:35:00,76.347,76.352,76.335,76.335,95060000.0
2007-11-19 06:36:00,76.366,76.368,76.358,76.36,128680000.0
2007-11-19 06:37:00,76.33,76.342,76.321,76.342,57960000.0
2007-11-19 06:38:00,76.338,76.34,76.334,76.335,141210000.0
2007-11-19 06:39:00,76.347,76.347,76.319,76.32,69440000.0
2007-11-19 06:40:00,76.331,76.346,76.329,76.341,111040000.0
2007-11-19 06:42:00,76.344,76.348,76.329,76.329,69920000.0
2007-11-19 06:43:00,76.336,76.355,76.336,76.343,73190000.0
2007-11-19 06:44:00,76.341,76.361,76.337,76.348,132810000.0
2007-11-19 06:45:00,76.385,76.385,76.374,76.379,154030000.0
2007-11-19 06:46:00,76.386,76.387,76.38,76.382,116890000.0
2007-11-19 06:47:00,76.362,76.368,76.358,76.362,161520000.0
2007-11-19 06:48:00,76.367,76.375,76.338,76.346,171970000.0
2007-11-19 06:49:00,76.362,76.364,76.342,76.345,117240000.0
2007-11-19 06:51:00,76.373,76.374,76.334,76.345,112680000.0
2007-11-19 06:52:00,76.328,76.331,76.327,76.328,73690000.0
2007-11-19 06:53:00,76.359,76.365,76.356,76.358,117830000.0
2007-11-19 06:54:00,76.353,76.355,76.324,76.326,141770000.0
2007-11-19 06:55:00,76.334,76.352,76.327,76.335,164550000.0
2007-11-19 06:56:00,76.338,76.358,76.335,76.356,103340000.0
2007-11-19 06:57:00,76.354,76.356,76.327,76.329,63710000.0
2007-11-19 06:58:00,76.308,76.31,76.305,76.308,61530000.0
2007-11-19 06:59:00,76.308,76.33,76.308,76.323,112780000.0
2007-11-19 07:00:00,76.341,76.356,76.306,76.316,125860000.0
2007-11-19 07:01:00,76.297,76.313,76.296,76.312,116690000.0
2007-11-19 07:02:00,76.308,76.309,76.302,76.305,95530000.0
2007-11-19 07:03:00,76.339,76.339,76.313,76.313,81930000.0
2007-11-19 07:04:00,76.304,76.323,76.303,76.321,132960000.0
2007-11-19 07:05:00,76.298,76.322,76.298,76.304,135340000.0
2007-11-19 07:06:00,76.313,76.317,76.285,76.306,113010000.0
2007-11-19 07:08:00,76.278,76.279,76.276,76.278,76800000.0
2007-11-19 07:09:00,76.312,76.312,76.29,76.29,57160000.0
2007-11-19 07:10:00,76.306,76.321,76.3,76.316,84280000.0
2007-11-19 07:11:00,76.293,76.32,76.293,76.32,74180000.0
2007-11-19 07:12:00,76.335,76.338,76.328,76.33,76610000.0
2007-11-19 07:14:00,76.319,76.336,76.314,76.332,120420000.0
2007-11-19 07:15:00,76.35,76.35,76.326,76.344,106240000.0
2007-11-19 07:16:00,76.326,76.36,76.326,76.359,106070000.0
2007-11-19 07:17:00,76.343,76.349,76.338,76.346,85310000.0
2007-11-19 07:18:00,76.358,76.358,76.335,76.342,65870000.0
2007-11-19 07:19:00,76.338,76.36,76.338,76.347,46470000.0
2007-11-19 07:21:00,76.369,76.372,76.329,76.344,89350000.0
2007-11-19 07:22:00,76.32,76.32,76.303,76.303,118250000.0
2007-11-19 07:23:00,76.294,76.322,76.294,76.305,64280000.0
2007-11-19 07:24:00,76.321,76.321,76.289,76.289,44800000.0
2007-11-19 07:25:00,76.262,76.284,76.243,76.273,67440000.0
2007-11-19 07:26:00,76.23,76.244,76.229,76.237,100370000.0
2007-11-19 07:27:00,76.236,76.265,76.221,76.221,67410000.0
2007-11-19 07:28:00,76.21,76.232,76.185,76.231,68890000.0
2007-11-19 07:29:00,76.231,76.255,76.226,76.226,58160000.0
2007-11-19 07:30:00,76.251,76.266,76.234,76.237,79620000.0
2007-11-19 07:31:00,76.249,76.288,76.249,76.259,100930000.0
2007-11-19 07:32:00,76.254,76.293,76.254,76.271,102830000.0
2007-11-19 07:33:00,76.289,76.29,76.251,76.256,85290000.0
2007-11-19 07:34:00,76.24,76.255,76.229,76.232,95020000.0
2007-11-19 07:35:00,76.236,76.254,76.215,76.215,78030000.0
2007-11-19 07:36:00,76.224,76.224,76.181,76.219,69920000.0
2007-11-19 07:37:00,76.238,76.271,76.237,76.26,130660000.0
2007-11-19 07:38:00,76.256,76.283,76.255,76.283,58400000.0
2007-11-19 07:39:00,76.267,76.29,76.267,76.286,90710000.0
2007-11-19 07:40:00,76.278,76.279,76.253,76.267,97370000.0
2007-11-19 07:41:00,76.259,76.266,76.255,76.266,75930000.0
2007-11-19 07:42:00,76.301,76.303,76.275,76.298,114480000.0
2007-11-19 07:43:00,76.286,76.3,76.272,76.273,102260000.0
2007-11-19 07:44:00,76.292,76.303,76.274,76.274,107970000.0
2007-11-19 07:45:00,76.297,76.3,76.27,76.298,85520000.0
2007-11-19 07:46:00,76.283,76.298,76.274,76.289,118320000.0
2007-11-19 07:47:00,76.279,76.29,76.279,76.281,65340000.0
2007-11-19 07:48:00,76.335,76.335,76.306,76.319,26030000.0
2007-11-19 07:49:00,76.314,76.315,76.292,76.293,39150000.0
2007-11-19 07:50:00,76.285,76.286,76.273,76.276,102170000.0
2007-11-19 07:51:00,76.274,76.274,76.205,76.23,108590000.0
2007-11-19 07:52:00,76.185,76.219,76.18,76.219,129230000.0
2007-11-19 07:53:00,76.192,76.202,76.178,76.179,123410000.0
2007-11-19 07:54:00,76.197,76.197,76.165,76.165,76770000.0
2007-11-19 07:55:00,76.16,76.175,76.158,76.166,90800000.0
2007-11-19 07:56:00,76.165,76.2,76.165,76.189,37170000.0
2007-11-19 07:57:00,76.207,76.209,76.177,76.181,83340000.0
2007-11-19 07:58:00,76.17,76.172,76.146,76.157,43960000.0
2007-11-19 07:59:00,76.169,76.178,76.156,76.176,90020000.0
2007-11-19 08:00:00,76.199,76.199,76.138,76.15,60840000.0
2007-11-19 08:01:00,76.143,76.171,76.128,76.128,112580000.0
2007-11-19 08:02:00,76.145,76.183,76.133,76.182,106210000.0
2007-11-19 08:03:00,76.202,76.207,76.176,76.205,81860000.0
2007-11-19 08:04:00,76.191,76.218,76.179,76.179,117860000.0
2007-11-19 08:05:00,76.184,76.2,76.172,76.199,132090000.0
2007-11-19 08:06:00,76.219,76.22,76.179,76.199,149680000.0
2007-11-19 08:07:00,76.158,76.201,76.158,76.196,38820000.0
2007-11-19 08:08:00,76.181,76.181,76.146,76.146,70000000.0
2007-11-19 08:09:00,76.176,76.184,76.153,76.184,108790000.0
2007-11-19 08:10:00,76.169,76.201,76.158,76.167,138290000.0
2007-11-19 08:11:00,76.193,76.204,76.173,76.173,57150000.0
2007-11-19 08:12:00,76.229,76.229,76.182,76.22,127610000.0
2007-11-19 08:13:00,76.192,76.193,76.165,76.19,125070000.0
2007-11-19 08:14:00,76.184,76.204,76.184,76.204,93100000.0
2007-11-19 08:15:00,76.247,76.247,76.175,76.175,113380000.0
2007-11-19 08:16:00,76.199,76.199,76.179,76.192,125170000.0
2007-11-19 08:17:00,76.165,76.185,76.164,76.182,54880000.0
2007-11-19 08:18:00,76.206,76.206,76.154,76.154,111170000.0
2007-11-19 08:19:00,76.159,76.179,76.147,76.157,68120000.0
2007-11-19 08:20:00,76.153,76.182,76.153,76.181,86740000.0
2007-11-19 08:21:00,76.208,76.214,76.161,76.179,46060000.0
2007-11-19 08:22:00,76.15,76.156,76.15,76.155,38720000.0
2007-11-19 08:23:00,76.16,76.185,76.158,76.174,32260000.0
2007-11-19 08:24:00,76.216,76.222,76.179,76.222,62760000.0
2007-11-19 08:25:00,76.215,76.223,76.196,76.208,62100000.0
2007-11-19 08:26:00,76.203,76.233,76.196,76.233,79740000.0
2007-11-19 08:27:00,76.234,76.241,76.212,76.223,51970000.0
2007-11-19 08:28:00,76.247,76.248,76.237,76.245,91680000.0
2007-11-19 08:29:00,76.213,76.23,76.19,76.19,99450000.0
2007-11-19 08:30:00,76.2,76.228,76.19,76.207,96160000.0
2007-11-19 08:31:00,76.223,76.241,76.217,76.241,67000000.0
2007-11-19 08:32:00,76.232,76.232,76.209,76.222,42540000.0
2007-11-19 08:33:00,76.262,76.262,76.228,76.259,79260000.0
2007-11-19 08:34:00,76.236,76.262,76.236,76.256,79210000.0
2007-11-19 08:35:00,76.235,76.235,76.228,76.229,70350000.0
2007-11-19 08:36:00,76.266,76.266,76.212,76.242,71690000.0
2007-11-19 08:37:00,76.203,76.237,76.186,76.2,68830000.0
2007-11-19 08:38:00,76.181,76.224,76.175,76.224,96390000.0
2007-11-19 08:39:00,76.216,76.216,76.162,76.174,44450000.0
2007-11-19 08:40:00,76.192,76.199,76.159,76.188,60060000.0
2007-11-19 08:41:00,76.184,76.197,76.177,76.194,76060000.0
2007-11-19 08:42:00,76.209,76.209,76.179,76.179,72420000.0
2007-11-19 08:44:00,76.187,76.199,76.159,76.189,76680000.0
2007-11-19 08:45:00,76.196,76.198,76.157,76.166,55240000.0
2007-11-19 08:46:00,76.157,76.187,76.157,76.173,52450000.0
2007-11-19 08:47:00,76.159,76.186,76.146,76.184,94720000.0
2007-11-19 08:48:00,76.188,76.194,76.16,76.18,70180000.0
2007-11-19 08:49:00,76.178,76.197,76.172,76.172,118030000.0
2007-11-19 08:50:00,76.18,76.213,76.179,76.208,106770000.0
2007-11-19 08:51:00,76.226,76.235,76.211,76.219,81820000.0
2007-11-19 08:52:00,76.233,76.233,76.198,76.227,133630000.0
2007-11-19 08:53:00,76.212,76.236,76.202,76.208,130560000.0
2007-11-19 08:54:00,76.229,76.231,76.206,76.23,110130000.0
2007-11-19 08:55:00,76.214,76.231,76.206,76.231,47580000.0
2007-11-19 08:56:00,76.213,76.24,76.205,76.211,77990000.0
2007-11-19 08:57:00,76.24,76.241,76.199,76.225,140960000.0
2007-11-19 08:58:00,76.214,76.245,76.214,76.232,99510000.0
2007-11-19 08:59:00,76.244,76.268,76.234,76.259,68660000.0
2007-11-19 09:00:00,76.289,76.29,76.233,76.251,119170000.0
2007-11-19 09:01:00,76.26,76.269,76.238,76.248,124890000.0
2007-11-19 09:02:00,76.266,76.273,76.248,76.259,94650000.0
2007-11-19 09:03:00,76.252,76.254,76.235,76.235,98530000.0
2007-11-19 09:04:00,76.242,76.262,76.233,76.251,113450000.0
2007-11-19 09:05:00,76.225,76.24,76.215,76.215,64510000.0
2007-11-19 09:06:00,76.248,76.248,76.225,76.238,88770000.0
2007-11-19 09:07:00,76.234,76.258,76.211,76.238,88860000.0
2007-11-19 09:08:00,76.224,76.263,76.224,76.233,68230000.0
2007-11-19 09:09:00,76.263,76.263,76.204,76.204,37870000.0
2007-11-19 09:10:00,76.189,76.23,76.189,76.209,51010000.0
2007-11-19 09:11:00,76.199,76.236,76.193,76.204,32570000.0
2007-11-19 09:12:00,76.228,76.228,76.196,76.209,75450000.0
2007-11-19 09:13:00,76.201,76.211,76.191,76.191,77090000.0
2007-11-19 09:14:00,76.198,76.211,76.183,76.203,54940000.0
2007-11-19 09:15:00,76.226,76.241,76.198,76.198,65970000.0
2007-11-19 09:16:00,76.212,76.212,76.179,76.186,85760000.0
2007-11-19 09:17:00,76.205,76.229,76.187,76.205,98360000.0
2007-11-19 09:18:00,76.23,76.233,76.196,76.233,99610000.0
2007-11-19 09:19:00,76.196,76.228,76.196,76.217,43850000.0
2007-11-19 09:20:00,76.243,76.243,76.226,76.226,68990000.0
2007-11-19 09:21:00,76.233,76.238,76.213,76.238,67630000.0
2007-11-19 09:22:00,76.215,76.238,76.215,76.236,63450000.0
2007-11-19 09:23:00,76.22,76.263,76.214,76.239,84960000.0
2007-11-19 09:24:00,76.268,76.268,76.228,76.251,74690000.0
2007-11-19 09:25:00,76.224,76.224,76.212,76.222,72520000.0
2007-11-19 09:26:00,76.219,76.242,76.215,76.222,82360000.0
2007-11-19 09:27:00,76.245,76.245,76.211,76.234,44900000.0
2007-11-19 09:28:00,76.241,76.241,76.219,76.227,55080000.0
2007-11-19 09:29:00,76.259,76.266,76.243,76.266,89960000.0
2007-11-19 09:30:00,76.257,76.271,76.237,76.271,77720000.0
2007-11-19 09:31:00,76.258,76.259,76.256,76.258,81940000.0
2007-11-19 09:32:00,76.266,76.267,76.259,76.26,90650000.0
2007-11-19 09:33:00,76.272,76.273,76.257,76.257,125490000.0
2007-11-19 09:34:00,76.249,76.292,76.249,76.277,71920000.0
2007-11-19 09:35:00,76.255,76.273,76.244,76.252,69590000.0
2007-11-19 09:36:00,76.275,76.275,76.231,76.231,33720000.0
2007-11-19 09:37:00,76.197,76.235,76.19,76.235,72680000.0
2007-11-19 09:38:00,76.239,76.262,76.239,76.249,81240000.0
2007-11-19 09:39:00,76.25,76.261,76.227,76.229,66290000.0
2007-11-19 09:40:00,76.245,76.272,76.238,76.262,102910000.0
2007-11-19 09:41:00,76.251,76.273,76.237,76.273,79340000.0
2007-11-19 09:42:00,76.268,76.27,76.244,76.249,90010000.0
2007-11-19 09:43:00,76.242,76.27,76.242,76.256,125260000.0
2007-11-19 09:44:00,76.243,76.257,76.223,76.237,155910000.0
2007-11-19 09:45:00,76.261,76.271,76.243,76.271,109700000.0
2007-11-19 09:46:00,76.255,76.26,76.249,76.252,133660000.0
2007-11-19 09:47:00,76.276,76.291,76.259,76.281,85480000.0
2007-11-19 09:48:00,76.316,76.318,76.28,76.299,69980000.0
2007-11-19 09:49:00,76.3,76.301,76.284,76.3,90640000.0
2007-11-19 09:50:00,76.292,76.326,76.284,76.285,106060000.0
2007-11-19 09:51:00,76.308,76.326,76.299,76.326,38350000.0
2007-11-19 09:52:00,76.306,76.314,76.301,76.309,45170000.0
2007-11-19 09:53:00,76.315,76.317,76.303,76.307,20410000.0
2007-11-19 09:54:00,76.319,76.347,76.314,76.34,48740000.0
2007-11-19 09:55:00,76.315,76.327,76.302,76.304,23420000.0
2007-11-19 09:56:00,76.33,76.336,76.306,76.336,40690000.0
2007-11-19 09:57:00,76.335,76.335,76.302,76.313,41030000.0
2007-11-19 09:58:00,76.316,76.317,76.31,76.31,99460000.0
2007-11-19 09:59:00,76.304,76.328,76.287,76.328,93090000.0
2007-11-19 10:00:00,76.335,76.335,76.28,76.281,113800000.0
2007-11-19 10:01:00,76.262,76.299,76.259,76.288,89830000.0
2007-11-19 10:02:00,76.238,76.248,76.211,76.211,96500000.0
2007-11-19 10:03:00,76.236,76.238,76.205,76.219,130050000.0
2007-11-19 10:04:00,76.209,76.249,76.205,76.221,60370000.0
2007-11-19 10:05:00,76.233,76.24,76.214,76.221,77690000.0
2007-11-19 10:06:00,76.251,76.27,76.243,76.254,22410000.0
2007-11-19 10:07:00,76.262,76.274,76.258,76.258,30140000.0
2007-11-19 10:08:00,76.264,76.357,76.256,76.34,38970000.0
2007-11-19 10:09:00,76.353,76.358,76.311,76.338,43670000.0
2007-11-19 10:10:00,76.335,76.376,76.325,76.376,133400000.0
2007-11-19 10:11:00,76.342,76.361,76.326,76.339,76850000.0
2007-11-19 10:12:00,76.331,76.369,76.323,76.338,53620000.0
2007-11-19 10:13:00,76.358,76.382,76.358,76.363,24650000.0
2007-11-19 10:14:00,76.393,76.41,76.374,76.387,65370000.0
2007-11-19 10:15:00,76.392,76.419,76.385,76.401,77210000.0
2007-11-19 10:16:00,76.39,76.405,76.358,76.387,110780000.0
2007-11-19 10:17:00,76.362,76.4,76.358,76.389,121920000.0
2007-11-19 10:18:00,76.392,76.393,76.367,76.375,100600000.0
2007-11-19 10:19:00,76.392,76.419,76.38,76.382,38370000.0
2007-11-19 10:20:00,76.398,76.411,76.371,76.371,38640000.0
2007-11-19 10:21:00,76.384,76.398,76.363,76.382,61710000.0
2007-11-19 10:22:00,76.338,76.345,76.334,76.339,54310000.0
2007-11-19 10:23:00,76.338,76.378,76.338,76.377,64080000.0
2007-11-19 10:24:00,76.388,76.388,76.337,76.346,47160000.0
2007-11-19 10:25:00,76.338,76.359,76.338,76.342,80170000.0
2007-11-19 10:26:00,76.341,76.36,76.336,76.36,70160000.0
2007-11-19 10:27:00,76.34,76.378,76.34,76.363,57600000.0
2007-11-19 10:28:00,76.376,76.392,76.353,76.392,48170000.0
2007-11-19 10:29:00,76.382,76.423,76.381,76.401,44350000.0
2007-11-19 10:30:00,76.403,76.425,76.374,76.382,108620000.0
2007-11-19 10:31:00,76.392,76.405,76.391,76.4,61320000.0
2007-11-19 10:32:00,76.382,76.406,76.379,76.406,62810000.0
2007-11-19 10:33:00,76.415,76.415,76.396,76.413,63500000.0
2007-11-19 10:34:00,76.395,76.419,76.395,76.403,130840000.0
2007-11-19 10:35:00,76.391,76.409,76.368,76.393,99190000.0
2007-11-19 10:36:00,76.394,76.394,76.344,76.351,49600000.0
2007-11-19 10:37:00,76.367,76.378,76.315,76.324,74960000.0
2007-11-19 10:38:00,76.33,76.338,76.321,76.322,21730000.0
2007-11-19 10:39:00,76.333,76.335,76.316,76.334,58820000.0
2007-11-19 10:40:00,76.313,76.361,76.313,76.333,83060000.0
2007-11-19 10:41:00,76.353,76.378,76.352,76.373,95800000.0
2007-11-19 10:42:00,76.374,76.391,76.366,76.384,62900000.0
2007-11-19 10:43:00,76.396,76.424,76.377,76.388,98840000.0
2007-11-19 10:44:00,76.391,76.416,76.371,76.389,109030000.0
2007-11-19 10:45:00,76.374,76.399,76.354,76.354,114500000.0
2007-11-19 10:46:00,76.379,76.39,76.364,76.379,75890000.0
2007-11-19 10:47:00,76.349,76.37,76.346,76.37,75390000.0
2007-11-19 10:48:00,76.374,76.381,76.337,76.381,91950000.0
2007-11-19 10:49:00,76.364,76.364,76.336,76.348,84920000.0
2007-11-19 10:50:00,76.385,76.403,76.385,76.397,73470000.0
2007-11-19 10:51:00,76.419,76.422,76.397,76.422,77320000.0
2007-11-19 10:52:00,76.398,76.415,76.396,76.415,75130000.0
2007-11-19 10:53:00,76.386,76.439,76.384,76.404,72700000.0
2007-11-19 10:54:00,76.419,76.419,76.366,76.385,87850000.0
2007-11-19 10:55:00,76.398,76.436,76.39,76.39,73950000.0
2007-11-19 10:56:00,76.387,76.419,76.363,76.376,102450000.0
2007-11-19 10:57:00,76.399,76.402,76.357,76.375,65060000.0
2007-11-19 10:58:00,76.369,76.392,76.369,76.377,91530000.0
2007-11-19 10:59:00,76.383,76.415,76.383,76.394,90310000.0
2007-11-19 11:00:00,76.393,76.421,76.38,76.421,77890000.0
2007-11-19 11:01:00,76.406,76.409,76.4,76.406,128330000.0
2007-11-19 11:02:00,76.41,76.443,76.41,76.414,115340000.0
2007-11-19 11:03:00,76.429,76.431,76.403,76.431,66140000.0
2007-11-19 11:04:00,76.421,76.427,76.408,76.415,84590000.0
2007-11-19 11:05:00,76.432,76.448,76.426,76.448,97640000.0
2007-11-19 11:06:00,76.454,76.454,76.422,76.422,77870000.0
2007-11-19 11:07:00,76.419,76.427,76.397,76.398,37860000.0
2007-11-19 11:08:00,76.408,76.418,76.37,76.37,78340000.0
2007-11-19 11:09:00,76.405,76.408,76.366,76.384,69530000.0
2007-11-19 11:10:00,76.392,76.392,76.364,76.373,140830000.0
2007-11-19 11:11:00,76.384,76.398,76.376,76.376,44600000.0
2007-11-19 11:12:00,76.385,76.391,76.35,76.371,33050000.0
2007-11-19 11:13:00,76.338,76.34,76.337,76.34,43470000.0
2007-11-19 11:14:00,76.344,76.344,76.329,76.341,62710000.0
2007-11-19 11:15:00,76.365,76.377,76.345,76.363,116980000.0
2007-11-19 11:16:00,76.346,76.392,76.346,76.392,69210000.0
2007-11-19 11:17:00,76.399,76.409,76.388,76.388,31050000.0
2007-11-19 11:18:00,76.4,76.4,76.365,76.382,74310000.0
2007-11-19 11:19:00,76.373,76.39,76.362,76.386,58830000.0
2007-11-19 11:20:00,76.347,76.36,76.342,76.349,22590000.0
2007-11-19 11:21:00,76.373,76.383,76.359,76.359,29670000.0
2007-11-19 11:23:00,76.376,76.387,76.364,76.384,78750000.0
2007-11-19 11:24:00,76.396,76.399,76.38,76.384,50410000.0
2007-11-19 11:25:00,76.37,76.375,76.366,76.366,51180000.0
2007-11-19 11:26:00,76.374,76.387,76.359,76.359,95940000.0
2007-11-19 11:27:00,76.341,76.365,76.333,76.355,72300000.0
2007-11-19 11:28:00,76.333,76.355,76.317,76.34,111570000.0
2007-11-19 11:29:00,76.321,76.359,76.32,76.359,108660000.0
2007-11-19 11:30:00,76.357,76.359,76.304,76.304,74460000.0
2007-11-19 11:31:00,76.306,76.332,76.294,76.31,134170000.0
2007-11-19 11:32:00,76.325,76.325,76.282,76.282,134730000.0
2007-11-19 11:33:00,76.302,76.306,76.265,76.288,108950000.0
2007-11-19 11:34:00,76.305,76.331,76.296,76.331,52800000.0
2007-11-19 11:35:00,76.329,76.34,76.313,76.315,97440000.0
2007-11-19 11:36:00,76.331,76.331,76.314,76.314,137330000.0
2007-11-19 11:37:00,76.326,76.344,76.326,76.337,98420000.0
2007-11-19 11:38:00,76.362,76.362,76.337,76.337,75860000.0
2007-11-19 11:39:00,76.352,76.357,76.323,76.346,122140000.0
2007-11-19 11:40:00,76.304,76.327,76.296,76.304,130300000.0
2007-11-19 11:41:00,76.302,76.334,76.299,76.322,99150000.0
2007-11-19 11:42:00,76.318,76.323,76.294,76.294,106800000.0
2007-11-19 11:43:00,76.287,76.287,76.215,76.27,109420000.0
2007-11-19 11:44:00,76.241,76.267,76.235,76.255,66950000.0
2007-11-19 11:45:00,76.275,76.295,76.261,76.287,96320000.0
2007-11-19 11:46:00,76.256,76.269,76.239,76.265,88110000.0
2007-11-19 11:47:00,76.262,76.317,76.262,76.28,68510000.0
2007-11-19 11:48:00,76.304,76.321,76.275,76.314,40280000.0
2007-11-19 11:49:00,76.306,76.325,76.289,76.289,49690000.0
2007-11-19 11:50:00,76.29,76.317,76.287,76.294,30520000.0
2007-11-19 11:51:00,76.32,76.321,76.29,76.306,76250000.0
2007-11-19 11:52:00,76.276,76.287,76.255,76.287,78660000.0
2007-11-19 11:53:00,76.26,76.27,76.248,76.255,58700000.0
2007-11-19 11:54:00,76.287,76.289,76.248,76.261,77690000.0
2007-11-19 11:55:00,76.252,76.257,76.25,76.251,89750000.0
2007-11-19 11:56:00,76.245,76.254,76.244,76.254,109930000.0
2007-11-19 11:57:00,76.274,76.274,76.253,76.256,100840000.0
2007-11-19 11:58:00,76.262,76.268,76.244,76.244,40950000.0
2007-11-19 11:59:00,76.269,76.281,76.243,76.263,72180000.0
2007-11-19 12:00:00,76.254,76.277,76.242,76.261,74640000.0
2007-11-19 12:01:00,76.258,76.258,76.238,76.24,62500000.0
2007-11-19 12:02:00,76.227,76.245,76.21,76.21,87180000.0
2007-11-19 12:03:00,76.238,76.247,76.217,76.242,69970000.0
2007-11-19 12:04:00,76.219,76.22,76.217,76.217,80600000.0
2007-11-19 12:05:00,76.208,76.217,76.208,76.208,83060000.0
2007-11-19 12:06:00,76.245,76.245,76.239,76.239,43950000.0
2007-11-19 12:07:00,76.203,76.222,76.181,76.21,48240000.0
2007-11-19 12:08:00,76.164,76.186,76.152,76.17,91570000.0
2007-11-19 12:09:00,76.177,76.18,76.14,76.149,82590000.0
2007-11-19 12:10:00,76.165,76.183,76.146,76.167,89930000.0
2007-11-19 12:11:00,76.171,76.208,76.171,76.208,99750000.0
2007-11-19 12:12:00,76.228,76.228,76.181,76.196,128530000.0
2007-11-19 12:13:00,76.204,76.22,76.19,76.194,80770000.0
2007-11-19 12:14:00,76.216,76.233,76.202,76.206,77490000.0
2007-11-19 12:15:00,76.232,76.24,76.208,76.224,29740000.0
2007-11-19 12:16:00,76.242,76.242,76.213,76.229,71590000.0
2007-11-19 12:17:00,76.237,76.265,76.218,76.242,79690000.0
2007-11-19 12:18:00,76.248,76.259,76.237,76.259,66990000.0
2007-11-19 12:19:00,76.228,76.242,76.223,76.228,102300000.0
2007-11-19 12:20:00,76.245,76.255,76.234,76.246,73320000.0
2007-11-19 12:21:00,76.258,76.258,76.233,76.24,79510000.0
2007-11-19 12:22:00,76.256,76.292,76.249,76.279,113680000.0
2007-11-19 12:23:00,76.251,76.266,76.245,76.245,157770000.0
2007-11-19 12:24:00,76.276,76.277,76.27,76.27,97740000.0
2007-11-19 12:25:00,76.227,76.241,76.216,76.235,139260000.0
2007-11-19 12:26:00,76.207,76.238,76.207,76.221,87310000.0
2007-11-19 12:27:00,76.255,76.28,76.249,76.268,66110000.0
2007-11-19 12:28:00,76.292,76.292,76.264,76.274,83840000.0
2007-11-19 12:29:00,76.269,76.29,76.258,76.258,107740000.0
2007-11-19 12:30:00,76.268,76.274,76.25,76.272,38600000.0
2007-11-19 12:31:00,76.242,76.271,76.241,76.27,47020000.0
2007-11-19 12:32:00,76.248,76.298,76.244,76.271,24640000.0
2007-11-19 12:33:00,76.299,76.338,76.299,76.313,47080000.0
2007-11-19 12:34:00,76.329,76.336,76.315,76.315,25220000.0
2007-11-19 12:35:00,76.319,76.329,76.288,76.315,41560000.0
2007-11-19 12:36:00,76.322,76.328,76.286,76.297,44240000.0
2007-11-19 12:37:00,76.266,76.3,76.266,76.3,106300000.0
2007-11-19 12:38:00,76.29,76.321,76.284,76.288,95420000.0
2007-11-19 12:39:00,76.32,76.32,76.294,76.3,116280000.0
2007-11-19 12:40:00,76.292,76.323,76.292,76.309,91800000.0
2007-11-19 12:41:00,76.284,76.288,76.281,76.285,100040000.0
2007-11-19 12:42:00,76.31,76.31,76.276,76.282,132170000.0
2007-11-19 12:43:00,76.277,76.301,76.275,76.301,66230000.0
2007-11-19 12:44:00,76.289,76.336,76.289,76.306,72330000.0
2007-11-19 12:45:00,76.303,76.316,76.303,76.303,19800000.0
2007-11-19 12:46:00,76.331,76.331,76.296,76.33,36420000.0
2007-11-19 12:47:00,76.328,76.334,76.315,76.315,36730000.0
2007-11-19 12:48:00,76.345,76.345,76.308,76.313,39910000.0
2007-11-19 12:50:00,76.308,76.322,76.302,76.311,69370000.0
2007-11-19 12:51:00,76.328,76.328,76.306,76.322,50850000.0
2007-11-19 12:52:00,76.304,76.304,76.282,76.287,54940000.0
2007-11-19 12:53:00,76.276,76.289,76.264,76.277,90680000.0
2007-11-19 12:54:00,76.306,76.319,76.289,76.303,70860000.0
2007-11-19 12:55:00,76.301,76.324,76.301,76.324,113660000.0
2007-11-19 12:56:00,76.309,76.323,76.302,76.323,98590000.0
2007-11-19 12:57:00,76.33,76.33,76.302,76.327,70720000.0
2007-11-19 12:58:00,76.298,76.304,76.293,76.293,131020000.0
2007-11-19 12:59:00,76.278,76.285,76.237,76.251,138920000.0
2007-11-19 13:00:00,76.236,76.267,76.236,76.239,107110000.0
2007-11-19 13:01:00,76.26,76.263,76.231,76.252,49440000.0
2007-11-19 13:02:00,76.249,76.275,76.239,76.239,90000000.0
2007-11-19 13:03:00,76.244,76.248,76.225,76.225,141550000.0
2007-11-19 13:04:00,76.211,76.227,76.211,76.221,97260000.0
2007-11-19 13:05:00,76.207,76.229,76.198,76.198,73310000.0
2007-11-19 13:06:00,76.197,76.204,76.128,76.128,119120000.0
2007-11-19 13:07:00,76.125,76.127,76.078,76.105,124150000.0
2007-11-19 13:08:00,76.095,76.127,76.084,76.115,89990000.0
2007-11-19 13:09:00,76.136,76.157,76.104,76.11,106440000.0
2007-11-19 13:10:00,76.125,76.15,76.112,76.15,123270000.0
2007-11-19 13:11:00,76.151,76.168,76.116,76.165,59790000.0
2007-11-19 13:12:00,76.177,76.177,76.147,76.16,96140000.0
2007-11-19 13:13:00,76.174,76.179,76.155,76.155,87600000.0
2007-11-19 13:14:00,76.165,76.178,76.157,76.157,65160000.0
2007-11-19 13:15:00,76.175,76.175,76.132,76.154,37910000.0
2007-11-19 13:16:00,76.145,76.154,76.133,76.154,41570000.0
2007-11-19 13:17:00,76.185,76.185,76.172,76.173,32110000.0
2007-11-19 13:18:00,76.198,76.198,76.163,76.184,73960000.0
2007-11-19 13:19:00,76.206,76.206,76.169,76.196,72980000.0
2007-11-19 13:20:00,76.183,76.183,76.167,76.167,61320000.0
2007-11-19 13:21:00,76.181,76.181,76.155,76.179,68570000.0
2007-11-19 13:22:00,76.173,76.205,76.169,76.187,89990000.0
2007-11-19 13:23:00,76.196,76.199,76.176,76.176,105160000.0
2007-11-19 13:24:00,76.198,76.199,76.172,76.181,106630000.0
2007-11-19 13:25:00,76.158,76.185,76.143,76.15,46120000.0
2007-11-19 13:26:00,76.158,76.163,76.088,76.137,72720000.0
2007-11-19 13:27:00,76.139,76.146,76.062,76.07,73090000.0
2007-11-19 13:28:00,76.064,76.094,76.056,76.082,56610000.0
2007-11-19 13:29:00,76.058,76.072,76.044,76.067,82150000.0
2007-11-19 13:30:00,76.069,76.103,76.067,76.085,72970000.0
2007-11-19 13:31:00,76.103,76.111,76.088,76.089,78580000.0
2007-11-19 13:32:00,76.107,76.154,76.107,76.154,81760000.0
2007-11-19 13:33:00,76.162,76.178,76.135,76.135,43390000.0
2007-11-19 13:34:00,76.152,76.155,76.129,76.15,48550000.0
2007-11-19 13:35:00,76.161,76.187,76.131,76.131,88740000.0
2007-11-19 13:36:00,76.161,76.161,76.136,76.155,79380000.0
2007-11-19 13:37:00,76.131,76.155,76.131,76.133,84990000.0
2007-11-19 13:38:00,76.133,76.142,76.125,76.142,88420000.0
2007-11-19 13:39:00,76.167,76.167,76.136,76.156,128030000.0
2007-11-19 13:40:00,76.133,76.144,76.123,76.127,77170000.0
2007-11-19 13:41:00,76.153,76.16,76.136,76.16,81030000.0
2007-11-19 13:42:00,76.175,76.175,76.122,76.13,33180000.0
2007-11-19 13:43:00,76.148,76.153,76.12,76.143,73600000.0
2007-11-19 13:44:00,76.148,76.157,76.138,76.155,81700000.0
2007-11-19 13:45:00,76.169,76.173,76.157,76.173,65910000.0
2007-11-19 13:46:00,76.15,76.172,76.149,76.157,102730000.0
2007-11-19 13:47:00,76.146,76.148,76.139,76.139,78800000.0
2007-11-19 13:48:00,76.179,76.183,76.122,76.134,88460000.0
2007-11-19 13:49:00,76.117,76.148,76.104,76.113,116790000.0
2007-11-19 13:50:00,76.105,76.123,76.087,76.087,159250000.0
2007-11-19 13:51:00,76.11,76.111,76.094,76.096,105760000.0
2007-11-19 13:52:00,76.099,76.121,76.099,76.121,137990000.0
2007-11-19 13:53:00,76.11,76.11,76.094,76.098,88360000.0
2007-11-19 13:54:00,76.13,76.13,76.095,76.095,69150000.0
2007-11-19 13:55:00,76.084,76.11,76.074,76.074,80290000.0
2007-11-19 13:56:00,76.083,76.111,76.083,76.111,103280000.0
2007-11-19 13:57:00,76.116,76.122,76.084,76.091,38110000.0
2007-11-19 13:58:00,76.088,76.09,76.044,76.044,43990000.0
2007-11-19 13:59:00,76.053,76.074,76.05,76.051,22470000.0
2007-11-19 14:00:00,76.089,76.108,76.061,76.096,42110000.0
2007-11-19 14:01:00,76.133,76.142,76.119,76.142,27800000.0
2007-11-19 14:02:00,76.123,76.149,76.123,76.149,31580000.0
2007-11-19 14:03:00,76.164,76.164,76.129,76.129,41010000.0
2007-11-19 14:04:00,76.117,76.145,76.11,76.11,98550000.0
2007-11-19 14:05:00,76.094,76.123,76.094,76.116,91270000.0
2007-11-19 14:06:00,76.106,76.127,76.096,76.105,117010000.0
2007-11-19 14:07:00,76.095,76.1,76.073,76.1,91070000.0
2007-11-19 14:08:00,76.093,76.116,76.086,76.112,107160000.0
2007-11-19 14:09:00,76.111,76.111,76.086,76.109,126300000.0
2007-11-19 14:10:00,76.106,76.146,76.104,76.144,59050000.0
2007-11-19 14:11:00,76.133,76.149,76.126,76.138,76050000.0
2007-11-19 14:12:00,76.165,76.173,76.146,76.172,24830000.0
2007-11-19 14:13:00,76.139,76.17,76.132,76.142,31570000.0
2007-11-19 14:14:00,76.133,76.153,76.129,76.131,35510000.0
2007-11-19 14:15:00,76.145,76.16,76.103,76.155,44890000.0
2007-11-19 14:16:00,76.166,76.188,76.147,76.188,138260000.0
2007-11-19 14:17:00,76.155,76.193,76.143,76.193,64810000.0
2007-11-19 14:18:00,76.207,76.208,76.165,76.191,47200000.0
2007-11-19 14:19:00,76.177,76.213,76.177,76.208,34790000.0
2007-11-19 14:20:00,76.192,76.21,76.184,76.192,65590000.0
2007-11-19 14:21:00,76.199,76.199,76.158,76.158,78000000.0
2007-11-19 14:22:00,76.166,76.183,76.142,76.167,106300000.0
2007-11-19 14:23:00,76.126,76.154,76.126,76.138,127440000.0
2007-11-19 14:24:00,76.156,76.156,76.12,76.151,95890000.0
2007-11-19 14:25:00,76.12,76.144,76.12,76.144,39060000.0
2007-11-19 14:27:00,76.15,76.15,76.125,76.129,91470000.0
2007-11-19 14:28:00,76.119,76.127,76.119,76.126,61440000.0
2007-11-19 14:29:00,76.126,76.148,76.107,76.115,62400000.0
2007-11-19 14:30:00,76.129,76.132,76.115,76.132,106280000.0
2007-11-19 14:31:00,76.124,76.156,76.124,76.156,84360000.0
2007-11-19 14:32:00,76.138,76.167,76.138,76.162,128760000.0
2007-11-19 14:33:00,76.16,76.163,76.126,76.146,120640000.0
2007-11-19 14:35:00,76.133,76.168,76.13,76.149,78650000.0
2007-11-19 14:36:00,76.17,76.173,76.15,76.15,54700000.0
2007-11-19 14:37:00,76.149,76.16,76.137,76.151,54250000.0
2007-11-19 14:38:00,76.127,76.159,76.127,76.14,94330000.0
2007-11-19 14:39:00,76.165,76.165,76.134,76.143,71960000.0
2007-11-19 14:40:00,76.164,76.165,76.131,76.163,119020000.0
2007-11-19 14:41:00,76.159,76.176,76.14,76.168,104280000.0
2007-11-19 14:42:00,76.171,76.172,76.143,76.148,77810000.0
2007-11-19 14:43:00,76.144,76.155,76.143,76.155,130270000.0
2007-11-19 14:44:00,76.132,76.144,76.127,76.144,131680000.0
2007-11-19 14:45:00,76.149,76.18,76.14,76.164,116920000.0
2007-11-19 14:46:00,76.165,76.181,76.161,76.181,46640000.0
2007-11-19 14:47:00,76.153,76.156,76.15,76.15,88680000.0
2007-11-19 14:48:00,76.19,76.191,76.164,76.169,134080000.0
2007-11-19 14:49:00,76.173,76.202,76.165,76.202,95740000.0
2007-11-19 14:50:00,76.184,76.271,76.18,76.205,69780000.0
2007-11-19 14:51:00,76.239,76.239,76.204,76.224,120020000.0
2007-11-19 14:52:00,76.192,76.218,76.19,76.209,118170000.0
2007-11-19 14:53:00,76.181,76.208,76.142,76.175,97470000.0
2007-11-19 14:54:00,76.16,76.176,76.129,76.176,109640000.0
2007-11-19 14:55:00,76.173,76.202,76.164,76.177,110890000.0
2007-11-19 14:56:00,76.165,76.174,76.149,76.163,66260000.0
2007-11-19 14:57:00,76.18,76.192,76.158,76.164,89760000.0
2007-11-19 14:58:00,76.171,76.177,76.144,76.144,96080000.0
2007-11-19 14:59:00,76.146,76.159,76.103,76.103,62310000.0
2007-11-19 15:00:00,76.14,76.158,76.122,76.142,37500000.0
2007-11-19 15:01:00,76.168,76.169,76.168,76.168,46690000.0
2007-11-19 15:02:00,76.155,76.188,76.148,76.163,30230000.0
2007-11-19 15:03:00,76.174,76.175,76.131,76.158,73420000.0
2007-11-19 15:04:00,76.173,76.173,76.13,76.151,81210000.0
2007-11-19 15:05:00,76.123,76.142,76.123,76.135,58930000.0
2007-11-19 15:06:00,76.147,76.16,76.124,76.148,72870000.0
2007-11-19 15:07:00,76.163,76.182,76.155,76.156,86970000.0
2007-11-19 15:08:00,76.157,76.171,76.139,76.156,99720000.0
2007-11-19 15:09:00,76.171,76.172,76.134,76.145,99610000.0
2007-11-19 15:10:00,76.131,76.132,76.115,76.123,42280000.0
2007-11-19 15:11:00,76.115,76.134,76.107,76.126,69530000.0
2007-11-19 15:12:00,76.136,76.136,76.115,76.115,72620000.0
2007-11-19 15:13:00,76.101,76.115,76.083,76.107,55870000.0
2007-11-19 15:14:00,76.072,76.097,76.071,76.081,76060000.0
2007-11-19 15:15:00,76.119,76.143,76.115,76.134,68610000.0
2007-11-19 15:16:00,76.127,76.127,76.099,76.104,72670000.0
2007-11-19 15:17:00,76.13,76.13,76.099,76.099,79150000.0
2007-11-19 15:18:00,76.128,76.128,76.066,76.092,43100000.0
2007-11-19 15:19:00,76.097,76.1,76.096,76.1,63680000.0
2007-11-19 15:20:00,76.066,76.108,76.066,76.073,86460000.0
2007-11-19 15:21:00,76.106,76.113,76.071,76.087,79430000.0
2007-11-19 15:22:00,76.102,76.107,76.073,76.085,77940000.0
2007-11-19 15:23:00,76.082,76.115,76.082,76.111,91110000.0
2007-11-19 15:24:00,76.117,76.138,76.088,76.136,119470000.0
2007-11-19 15:25:00,76.134,76.143,76.121,76.123,77570000.0
2007-11-19 15:26:00,76.132,76.14,76.103,76.103,78450000.0
2007-11-19 15:27:00,76.109,76.12,76.106,76.111,31780000.0
2007-11-19 15:28:00,76.134,76.134,76.113,76.114,69400000.0
2007-11-19 15:29:00,76.1,76.107,76.1,76.106,79020000.0
2007-11-19 15:30:00,76.137,76.15,76.128,76.15,69980000.0
2007-11-19 15:31:00,76.144,76.159,76.128,76.153,99420000.0
2007-11-19 15:32:00,76.149,76.168,76.13,76.166,78100000.0
2007-11-19 15:33:00,76.172,76.186,76.146,76.17,94850000.0
2007-11-19 15:34:00,76.176,76.21,76.175,76.203,120270000.0
2007-11-19 15:35:00,76.208,76.208,76.176,76.183,149340000.0
2007-11-19 15:36:00,76.209,76.213,76.202,76.207,104080000.0
2007-11-19 15:37:00,76.175,76.202,76.175,76.199,133710000.0
2007-11-19 15:38:00,76.17,76.177,76.155,76.172,90180000.0
2007-11-19 15:39:00,76.173,76.182,76.162,76.182,73730000.0
2007-11-19 15:40:00,76.157,76.181,76.157,76.173,79070000.0
2007-11-19 15:41:00,76.185,76.202,76.177,76.177,111670000.0
2007-11-19 15:42:00,76.19,76.19,76.158,76.158,40940000.0
2007-11-19 15:43:00,76.144,76.165,76.138,76.165,45490000.0
2007-11-19 15:44:00,76.157,76.172,76.157,76.167,23440000.0
2007-11-19 15:45:00,76.186,76.213,76.177,76.184,47100000.0
2007-11-19 15:46:00,76.208,76.21,76.184,76.185,26970000.0
2007-11-19 15:47:00,76.194,76.194,76.17,76.185,36510000.0
2007-11-19 15:48:00,76.204,76.207,76.197,76.201,42160000.0
2007-11-19 15:50:00,76.195,76.196,76.19,76.192,91760000.0
2007-11-19 15:51:00,76.193,76.196,76.168,76.196,57520000.0
2007-11-19 15:52:00,76.172,76.191,76.162,76.173,56350000.0
2007-11-19 15:53:00,76.203,76.208,76.186,76.208,108710000.0
2007-11-19 15:54:00,76.213,76.213,76.194,76.206,72910000.0
2007-11-19 15:55:00,76.235,76.238,76.21,76.21,129060000.0
2007-11-19 15:56:00,76.217,76.23,76.215,76.217,113780000.0
2007-11-19 15:57:00,76.241,76.242,76.217,76.241,86900000.0
2007-11-19 15:58:00,76.214,76.232,76.213,76.213,147270000.0
2007-11-19 15:59:00,76.219,76.259,76.215,76.256,158240000.0
2007-11-19 16:00:00,76.267,76.267,76.235,76.248,132970000.0
2007-11-19 16:01:00,76.223,76.254,76.222,76.247,57810000.0
2007-11-19 16:02:00,76.242,76.243,76.214,76.243,105410000.0
2007-11-19 16:03:00,76.269,76.269,76.235,76.25,147090000.0
2007-11-19 16:04:00,76.259,76.259,76.237,76.249,109240000.0
2007-11-19 16:06:00,76.254,76.262,76.213,76.231,82440000.0
2007-11-19 16:07:00,76.206,76.224,76.196,76.217,65090000.0
2007-11-19 16:08:00,76.2,76.226,76.197,76.207,63770000.0
2007-11-19 16:09:00,76.249,76.266,76.218,76.266,105680000.0
2007-11-19 16:10:00,76.265,76.284,76.253,76.271,77400000.0
2007-11-19 16:11:00,76.266,76.266,76.237,76.243,121130000.0
2007-11-19 16:12:00,76.263,76.265,76.22,76.24,122170000.0
2007-11-19 16:13:00,76.2,76.211,76.19,76.19,91210000.0
2007-11-19 16:14:00,76.206,76.221,76.206,76.22,144530000.0
2007-11-19 16:15:00,76.222,76.222,76.194,76.194,150880000.0
2007-11-19 16:16:00,76.2,76.23,76.197,76.211,129220000.0
2007-11-19 16:17:00,76.204,76.233,76.202,76.233,58500000.0
2007-11-19 16:18:00,76.254,76.254,76.208,76.227,93480000.0
2007-11-19 16:19:00,76.218,76.222,76.215,76.217,144830000.0
2007-11-19 16:20:00,76.194,76.223,76.194,76.205,110350000.0
2007-11-19 16:21:00,76.248,76.248,76.205,76.212,78380000.0
2007-11-19 16:23:00,76.203,76.23,76.201,76.205,75370000.0
2007-11-19 16:24:00,76.224,76.233,76.209,76.233,51890000.0
2007-11-19 16:25:00,76.201,76.22,76.201,76.219,52600000.0
2007-11-19 16:26:00,76.204,76.229,76.196,76.216,103120000.0
2007-11-19 16:27:00,76.22,76.225,76.199,76.224,61170000.0
2007-11-19 16:28:00,76.225,76.256,76.215,76.25,121680000.0
2007-11-19 16:29:00,76.217,76.236,76.198,76.227,109320000.0
2007-11-19 16:30:00,76.248,76.248,76.201,76.213,73570000.0
2007-11-19 16:31:00,76.201,76.229,76.197,76.203,133770000.0
2007-11-19 16:32:00,76.211,76.229,76.193,76.213,127240000.0
2007-11-19 16:33:00,76.228,76.236,76.199,76.205,113220000.0
2007-11-19 16:34:00,76.222,76.227,76.212,76.218,51840000.0
2007-11-19 16:35:00,76.225,76.25,76.217,76.232,82930000.0
2007-11-19 16:36:00,76.245,76.245,76.208,76.224,135910000.0
2007-11-19 16:37:00,76.207,76.238,76.207,76.238,88600000.0
2007-11-19 16:38:00,76.229,76.235,76.22,76.225,77750000.0
2007-11-19 16:39:00,76.222,76.229,76.205,76.221,118850000.0
2007-11-19 16:40:00,76.193,76.215,76.184,76.184,131820000.0
2007-11-19 16:41:00,76.185,76.185,76.174,76.179,93140000.0
2007-11-19 16:42:00,76.195,76.195,76.161,76.183,98020000.0
2007-11-19 16:43:00,76.176,76.196,76.164,76.183,117350000.0
2007-11-19 16:44:00,76.188,76.21,76.172,76.183,59610000.0
2007-11-19 16:45:00,76.211,76.215,76.19,76.212,85300000.0
2007-11-19 16:46:00,76.181,76.211,76.175,76.209,94490000.0
2007-11-19 16:47:00,76.186,76.219,76.186,76.219,63550000.0
2007-11-19 16:48:00,76.221,76.227,76.204,76.209,37330000.0
2007-11-19 16:49:00,76.22,76.236,76.205,76.229,43580000.0
2007-11-19 16:50:00,76.199,76.208,76.199,76.208,28570000.0
2007-11-19 16:51:00,76.224,76.224,76.17,76.191,70930000.0
2007-11-19 16:52:00,76.18,76.213,76.18,76.183,76040000.0
2007-11-19 16:53:00,76.186,76.223,76.186,76.194,59670000.0
2007-11-19 16:54:00,76.218,76.242,76.2,76.213,72300000.0
2007-11-19 16:55:00,76.233,76.262,76.233,76.247,87490000.0
2007-11-19 16:56:00,76.247,76.247,76.193,76.226,103150000.0
2007-11-19 16:57:00,76.239,76.253,76.226,76.226,101440000.0
2007-11-19 16:58:00,76.219,76.226,76.206,76.206,37750000.0
2007-11-19 16:59:00,76.199,76.213,76.191,76.207,68430000.0
2007-11-19 17:00:00,76.182,76.206,76.167,76.177,77440000.0
2007-11-19 17:01:00,76.167,76.197,76.167,76.182,56020000.0
2007-11-19 17:02:00,76.184,76.19,76.158,76.177,79990000.0
2007-11-19 17:03:00,76.165,76.201,76.158,76.181,73690000.0
2007-11-19 17:04:00,76.179,76.199,76.15,76.189,74320000.0
2007-11-19 17:05:00,76.182,76.218,76.177,76.185,77190000.0
2007-11-19 17:06:00,76.21,76.21,76.18,76.2,44960000.0
2007-11-19 17:07:00,76.199,76.209,76.172,76.182,53850000.0
2007-11-19 17:08:00,76.179,76.229,76.179,76.202,95170000.0
2007-11-19 17:09:00,76.201,76.228,76.201,76.215,77000000.0
2007-11-19 17:10:00,76.221,76.223,76.187,76.2,86250000.0
2007-11-19 17:11:00,76.193,76.213,76.193,76.206,88450000.0
2007-11-19 17:12:00,76.219,76.219,76.185,76.186,121610000.0
2007-11-19 17:13:00,76.182,76.182,76.167,76.174,68480000.0
2007-11-19 17:14:00,76.165,76.198,76.159,76.16,80590000.0
2007-11-19 17:15:00,76.138,76.157,76.126,76.139,33700000.0
2007-11-19 17:16:00,76.12,76.132,76.106,76.119,68330000.0
2007-11-19 17:17:00,76.115,76.163,76.115,76.139,79930000.0
2007-11-19 17:18:00,76.163,76.163,76.14,76.155,64980000.0
2007-11-19 17:19:00,76.163,76.18,76.146,76.146,90680000.0
2007-11-19 17:20:00,76.154,76.178,76.146,76.178,76230000.0
2007-11-19 17:21:00,76.187,76.187,76.138,76.142,87290000.0
2007-11-19 17:22:00,76.148,76.169,76.13,76.131,111600000.0
2007-11-19 17:23:00,76.133,76.16,76.133,76.158,157330000.0
2007-11-19 17:24:00,76.165,76.165,76.133,76.161,106680000.0
2007-11-19 17:25:00,76.131,76.146,76.119,76.119,130840000.0
2007-11-19 17:26:00,76.125,76.154,76.125,76.137,93490000.0
2007-11-19 17:27:00,76.161,76.166,76.146,76.157,65680000.0
2007-11-19 17:28:00,76.151,76.156,76.149,76.154,77590000.0
2007-11-19 17:29:00,76.149,76.169,76.134,76.168,108400000.0
2007-11-19 17:30:00,76.144,76.169,76.128,76.141,42200000.0
2007-11-19 17:31:00,76.117,76.152,76.109,76.129,43070000.0
2007-11-19 17:32:00,76.087,76.121,76.084,76.121,22620000.0
2007-11-19 17:33:00,76.148,76.148,76.097,76.119,51830000.0
2007-11-19 17:34:00,76.096,76.125,76.083,76.123,29750000.0
2007-11-19 17:35:00,76.108,76.116,76.087,76.092,38630000.0
2007-11-19 17:36:00,76.106,76.11,76.086,76.098,45920000.0
2007-11-19 17:37:00,76.088,76.096,76.088,76.091,98250000.0
2007-11-19 17:38:00,76.107,76.129,76.095,76.114,90480000.0
2007-11-19 17:39:00,76.108,76.143,76.108,76.12,118640000.0
2007-11-19 17:40:00,76.129,76.14,76.116,76.116,88580000.0
2007-11-19 17:41:00,76.094,76.116,76.067,76.086,102890000.0
2007-11-19 17:42:00,76.083,76.108,76.077,76.099,117960000.0
2007-11-19 17:43:00,76.082,76.1,76.047,76.067,64460000.0
2007-11-19 17:44:00,76.054,76.09,76.047,76.052,75810000.0
2007-11-19 17:45:00,76.08,76.08,76.049,76.069,20040000.0
2007-11-19 17:46:00,76.066,76.091,76.055,76.072,34450000.0
2007-11-19 17:47:00,76.076,76.084,76.066,76.075,34690000.0
2007-11-19 17:48:00,76.098,76.112,76.087,76.105,47050000.0
2007-11-19 17:49:00,76.087,76.099,76.079,76.091,119140000.0
2007-11-19 17:50:00,76.078,76.087,76.072,76.086,72980000.0
2007-11-19 17:51:00,76.1,76.1,76.041,76.043,51870000.0
2007-11-19 17:52:00,76.045,76.068,76.045,76.068,28220000.0
2007-11-19 17:53:00,76.033,76.058,76.022,76.035,71610000.0
2007-11-19 17:54:00,76.051,76.051,76.024,76.037,72390000.0
2007-11-19 17:55:00,76.046,76.049,76.017,76.026,108870000.0
2007-11-19 17:56:00,76.03,76.059,76.028,76.056,129750000.0
2007-11-19 17:57:00,76.061,76.063,76.028,76.059,106120000.0
2007-11-19 17:58:00,76.044,76.074,76.03,76.05,41530000.0
2007-11-19 17:59:00,76.03,76.067,76.024,76.067,43310000.0
2007-11-19 18:00:00,76.068,76.074,76.046,76.071,65890000.0
2007-11-19 18:01:00,76.06,76.09,76.055,76.055,59300000.0
2007-11-19 18:02:00,76.063,76.073,76.025,76.029,63110000.0
2007-11-19 18:03:00,76.043,76.045,75.996,76.017,49650000.0
2007-11-19 18:04:00,75.981,75.988,75.981,75.988,78700000.0
2007-11-19 18:05:00,76.004,76.019,75.987,75.987,65480000.0
2007-11-19 18:06:00,76.006,76.011,75.97,75.994,58970000.0
2007-11-19 18:07:00,75.971,75.976,75.971,75.975,49120000.0
2007-11-19 18:08:00,75.977,75.989,75.961,75.97,44370000.0
2007-11-19 18:09:00,75.996,75.996,75.946,75.953,110490000.0
2007-11-19 18:10:00,75.961,75.962,75.92,75.944,67950000.0
2007-11-19 18:11:00,75.903,75.932,75.887,75.899,48540000.0
2007-11-19 18:12:00,75.916,75.919,75.88,75.88,66260000.0
2007-11-19 18:13:00,75.879,75.918,75.876,75.904,132570000.0
2007-11-19 18:14:00,75.882,75.903,75.882,75.888,101820000.0
2007-11-19 18:15:00,75.917,75.917,75.885,75.885,44680000.0
2007-11-19 18:16:00,75.909,75.925,75.904,75.923,73240000.0
2007-11-19 18:17:00,75.937,75.937,75.92,75.932,26010000.0
2007-11-19 18:18:00,75.949,75.949,75.918,75.934,59780000.0
2007-11-19 18:19:00,75.943,75.972,75.936,75.965,83430000.0
2007-11-19 18:20:00,75.97,75.989,75.964,75.971,92010000.0
2007-11-19 18:21:00,76.002,76.011,75.987,75.988,63880000.0
2007-11-19 18:22:00,75.997,76.02,75.987,76.02,97970000.0
2007-11-19 18:23:00,76.012,76.029,75.99,76.001,111800000.0
2007-11-19 18:24:00,76.035,76.049,76.017,76.041,122800000.0
2007-11-19 18:25:00,76.04,76.054,76.035,76.038,77340000.0
2007-11-19 18:26:00,76.042,76.064,76.03,76.039,87260000.0
2007-11-19 18:27:00,76.032,76.059,76.02,76.022,84040000.0
2007-11-19 18:28:00,76.042,76.05,76.015,76.021,79930000.0
2007-11-19 18:29:00,76.01,76.028,75.998,76.01,73260000.0
2007-11-19 18:30:00,76.011,76.038,76.006,76.007,75590000.0
2007-11-19 18:31:00,76.015,76.027,76.008,76.023,77910000.0
2007-11-19 18:32:00,75.999,76.016,75.996,76.006,71700000.0
2007-11-19 18:33:00,76.025,76.025,75.987,75.998,83890000.0
2007-11-19 18:34:00,75.982,76.011,75.978,75.989,82360000.0
2007-11-19 18:35:00,75.982,76.009,75.982,75.995,107580000.0
2007-11-19 18:36:00,76.022,76.022,75.978,75.987,62730000.0
2007-11-19 18:37:00,75.981,76.014,75.981,75.987,86760000.0
2007-11-19 18:38:00,75.982,76.024,75.982,76.006,82770000.0
2007-11-19 18:39:00,76.025,76.036,75.999,76.035,91510000.0
2007-11-19 18:40:00,76.027,76.029,76.021,76.025,126590000.0
2007-11-19 18:41:00,76.042,76.062,76.035,76.039,105380000.0
2007-11-19 18:42:00,76.068,76.07,76.036,76.059,63740000.0
2007-11-19 18:43:00,76.04,76.059,76.025,76.025,76020000.0
2007-11-19 18:44:00,76.032,76.037,76.013,76.033,98270000.0
2007-11-19 18:45:00,76.039,76.039,75.998,76.016,80260000.0
2007-11-19 18:46:00,76.017,76.023,75.982,76.007,40110000.0
2007-11-19 18:47:00,76.0,76.022,75.994,76.015,80770000.0
2007-11-19 18:48:00,76.023,76.023,75.974,75.981,72910000.0
2007-11-19 18:49:00,75.992,76.009,75.987,75.987,123350000.0
2007-11-19 18:50:00,76.0,76.009,75.985,75.995,47510000.0
2007-11-19 18:51:00,75.988,76.024,75.988,76.006,32730000.0
2007-11-19 18:52:00,75.979,75.988,75.979,75.988,45850000.0
2007-11-19 18:53:00,75.999,76.019,75.989,76.009,72400000.0
2007-11-19 18:54:00,76.013,76.013,75.987,76.003,113610000.0
2007-11-19 18:55:00,76.004,76.006,75.983,75.983,69330000.0
2007-11-19 18:56:00,75.974,75.986,75.961,75.984,39490000.0
2007-11-19 18:57:00,75.984,75.984,75.907,75.931,77950000.0
2007-11-19 18:58:00,75.917,75.94,75.917,75.924,60160000.0
2007-11-19 18:59:00,75.928,75.948,75.921,75.931,24640000.0
2007-11-19 19:00:00,75.912,75.912,75.88,75.88,28490000.0
2007-11-19 19:01:00,75.877,75.912,75.877,75.886,54430000.0
2007-11-19 19:02:00,75.87,75.925,75.868,75.918,39370000.0
2007-11-19 19:03:00,75.938,75.939,75.886,75.888,88580000.0
2007-11-19 19:04:00,75.893,75.937,75.89,75.913,83610000.0
2007-11-19 19:05:00,75.948,75.948,75.924,75.924,34640000.0
2007-11-19 19:06:00,75.95,75.95,75.919,75.941,42220000.0
2007-11-19 19:07:00,75.941,75.952,75.925,75.936,53600000.0
2007-11-19 19:08:00,75.956,75.988,75.948,75.976,43000000.0
2007-11-19 19:09:00,75.997,75.998,75.975,75.984,58850000.0
2007-11-19 19:10:00,75.99,76.007,75.963,75.971,42520000.0
2007-11-19 19:11:00,75.96,75.964,75.96,75.964,10340000.0
2007-11-19 19:12:00,75.998,75.998,75.958,75.958,30380000.0
2007-11-19 19:13:00,75.964,75.986,75.943,75.948,47320000.0
2007-11-19 19:14:00,75.956,75.963,75.932,75.961,42560000.0
2007-11-19 19:15:00,75.969,75.971,75.945,75.956,34850000.0
2007-11-19 19:16:00,75.937,75.94,75.915,75.936,48710000.0
2007-11-19 19:17:00,75.918,75.931,75.918,75.931,110720000.0
2007-11-19 19:18:00,75.958,75.958,75.935,75.955,125940000.0
2007-11-19 19:19:00,75.931,75.951,75.914,75.924,70370000.0
2007-11-19 19:20:00,75.942,75.962,75.935,75.954,100670000.0
2007-11-19 19:21:00,75.976,75.976,75.928,75.936,65960000.0
2007-11-19 19:22:00,75.945,75.971,75.945,75.952,63390000.0
2007-11-19 19:23:00,75.956,75.959,75.951,75.951,36350000.0
2007-11-19 19:24:00,75.985,75.989,75.965,75.989,42770000.0
2007-11-19 19:25:00,75.961,75.982,75.961,75.982,106330000.0
2007-11-19 19:26:00,75.97,75.989,75.954,75.987,78370000.0
2007-11-19 19:27:00,75.988,75.988,75.981,75.981,33120000.0
2007-11-19 19:28:00,75.979,75.979,75.955,75.971,60080000.0
2007-11-19 19:29:00,75.938,75.939,75.938,75.939,28680000.0
2007-11-19 19:30:00,75.955,75.977,75.953,75.977,12060000.0
2007-11-19 19:31:00,75.943,75.953,75.936,75.953,46680000.0
2007-11-19 19:32:00,75.95,75.963,75.945,75.952,38600000.0
2007-11-19 19:33:00,75.929,75.936,75.924,75.924,46320000.0
2007-11-19 19:34:00,75.925,75.934,75.916,75.92,89590000.0
2007-11-19 19:36:00,75.941,75.95,75.933,75.95,86540000.0
2007-11-19 19:37:00,75.949,75.963,75.943,75.963,59390000.0
2007-11-19 19:38:00,75.942,75.952,75.936,75.945,60870000.0
2007-11-19 19:39:00,75.949,75.949,75.928,75.948,105060000.0
2007-11-19 19:40:00,75.934,75.937,75.929,75.931,73340000.0
2007-11-19 19:41:00,75.933,75.934,75.924,75.928,137660000.0
2007-11-19 19:42:00,75.985,75.994,75.955,75.964,129770000.0
2007-11-19 19:44:00,75.949,75.955,75.949,75.954,87290000.0
2007-11-19 19:45:00,75.979,75.979,75.949,75.949,67060000.0
2007-11-19 19:46:00,75.961,75.961,75.926,75.926,63960000.0
2007-11-19 19:48:00,75.971,75.971,75.943,75.97,77600000.0
2007-11-19 19:49:00,75.949,75.959,75.946,75.947,55930000.0
2007-11-19 19:50:00,75.952,75.952,75.932,75.937,56600000.0
2007-11-19 19:51:00,75.963,75.963,75.931,75.941,101840000.0
2007-11-19 19:52:00,75.925,75.941,75.923,75.927,64200000.0
2007-11-19 19:53:00,75.926,75.941,75.912,75.912,119350000.0
2007-11-19 19:54:00,75.923,75.923,75.881,75.917,114790000.0
2007-11-19 19:55:00,75.892,75.903,75.876,75.902,75040000.0
2007-11-19 19:56:00,75.888,75.922,75.888,75.899,137070000.0
2007-11-19 19:57:00,75.934,75.934,75.894,75.911,133030000.0
2007-11-19 19:58:00,75.91,75.921,75.895,75.902,110980000.0
2007-11-19 19:59:00,75.901,75.937,75.901,75.906,51820000.0
2007-11-19 20:00:00,75.939,75.982,75.939,75.982,91290000.0
2007-11-19 20:01:00,75.963,75.989,75.963,75.967,136660000.0
2007-11-19 20:02:00,75.949,75.953,75.917,75.932,96940000.0
2007-11-19 20:03:00,75.95,75.951,75.909,75.909,75250000.0
2007-11-19 20:04:00,75.895,75.923,75.884,75.906,112760000.0
2007-11-19 20:05:00,75.911,75.911,75.879,75.899,130400000.0
2007-11-19 20:06:00,75.905,75.921,75.88,75.909,92240000.0
2007-11-19 20:07:00,75.885,75.918,75.884,75.909,98690000.0
2007-11-19 20:08:00,75.881,75.888,75.88,75.888,115280000.0
2007-11-19 20:09:00,75.925,75.93,75.909,75.914,61700000.0
2007-11-19 20:10:00,75.906,75.929,75.906,75.908,88430000.0
2007-11-19 20:11:00,75.9,75.905,75.894,75.901,89020000.0
2007-11-19 20:12:00,75.903,75.934,75.859,75.859,70790000.0
2007-11-19 20:13:00,75.858,75.859,75.81,75.811,38400000.0
2007-11-19 20:14:00,75.795,75.838,75.788,75.827,46490000.0
2007-11-19 20:15:00,75.832,75.856,75.805,75.832,34290000.0
2007-11-19 20:16:00,75.824,75.851,75.824,75.833,73560000.0
2007-11-19 20:17:00,75.828,75.858,75.826,75.853,74220000.0
2007-11-19 20:18:00,75.861,75.861,75.791,75.791,59930000.0
2007-11-19 20:19:00,75.795,75.811,75.78,75.811,70610000.0
2007-11-19 20:20:00,75.778,75.782,75.755,75.76,88370000.0
2007-11-19 20:21:00,75.789,75.801,75.775,75.8,94890000.0
2007-11-19 20:22:00,75.766,75.786,75.748,75.781,106500000.0
2007-11-19 20:23:00,75.769,75.77,75.746,75.762,44190000.0
2007-11-19 20:24:00,75.802,75.802,75.773,75.779,61740000.0
2007-11-19 20:25:00,75.764,75.815,75.761,75.812,70360000.0
2007-11-19 20:26:00,75.805,75.819,75.801,75.806,62030000.0
2007-11-19 20:27:00,75.846,75.846,75.802,75.804,82080000.0
2007-11-19 20:28:00,75.81,75.833,75.808,75.828,69060000.0
2007-11-19 20:29:00,75.818,75.833,75.807,75.833,82920000.0
2007-11-19 20:30:00,75.853,75.853,75.824,75.851,81630000.0
2007-11-19 20:31:00,75.814,75.83,75.79,75.79,42680000.0
2007-11-19 20:32:00,75.792,75.8,75.776,75.776,53230000.0
2007-11-19 20:33:00,75.82,75.82,75.772,75.772,88010000.0
2007-11-19 20:34:00,75.76,75.774,75.754,75.761,81050000.0
2007-11-19 20:35:00,75.773,75.79,75.754,75.782,90690000.0
2007-11-19 20:36:00,75.797,75.797,75.755,75.755,92640000.0
2007-11-19 20:37:00,75.742,75.757,75.735,75.744,122790000.0
2007-11-19 20:38:00,75.729,75.736,75.727,75.727,79540000.0
2007-11-19 20:39:00,75.769,75.769,75.737,75.744,88640000.0
2007-11-19 20:40:00,75.742,75.743,75.735,75.735,31410000.0
2007-11-19 20:41:00,75.722,75.744,75.713,75.713,72490000.0
2007-11-19 20:42:00,75.741,75.741,75.714,75.716,82200000.0
2007-11-19 20:43:00,75.723,75.739,75.705,75.706,77640000.0
2007-11-19 20:44:00,75.722,75.723,75.684,75.714,98300000.0
2007-11-19 20:45:00,75.723,75.733,75.697,75.733,83180000.0
2007-11-19 20:46:00,75.704,75.732,75.704,75.732,90010000.0
2007-11-19 20:47:00,75.704,75.728,75.694,75.719,115050000.0
2007-11-19 20:48:00,75.73,75.73,75.683,75.7,154100000.0
2007-11-19 20:49:00,75.689,75.701,75.676,75.7,112350000.0
2007-11-19 20:50:00,75.678,75.711,75.677,75.691,132660000.0
2007-11-19 20:51:00,75.722,75.722,75.692,75.692,86450000.0
2007-11-19 20:52:00,75.707,75.715,75.696,75.709,67950000.0
2007-11-19 20:53:00,75.697,75.715,75.686,75.69,91890000.0
2007-11-19 20:54:00,75.712,75.722,75.688,75.718,103890000.0
2007-11-19 20:55:00,75.699,75.704,75.686,75.686,42380000.0
2007-11-19 20:56:00,75.692,75.713,75.687,75.687,42430000.0
2007-11-19 20:57:00,75.694,75.72,75.693,75.718,20860000.0
2007-11-19 20:58:00,75.701,75.701,75.669,75.674,44830000.0
2007-11-19 20:59:00,75.688,75.69,75.671,75.689,30700000.0
2007-11-19 21:00:00,75.692,75.694,75.672,75.676,38660000.0
2007-11-19 21:01:00,75.677,75.681,75.669,75.671,42840000.0
2007-11-19 21:02:00,75.669,75.712,75.669,75.699,97930000.0
2007-11-19 21:03:00,75.696,75.72,75.696,75.704,97400000.0
2007-11-19 21:04:00,75.693,75.72,75.693,75.709,115390000.0
2007-11-19 21:05:00,75.685,75.691,75.674,75.691,97110000.0
2007-11-19 21:06:00,75.698,75.719,75.68,75.719,102070000.0
2007-11-19 21:07:00,75.708,75.737,75.698,75.722,129020000.0
2007-11-19 21:08:00,75.729,75.77,75.729,75.75,61160000.0
2007-11-19 21:09:00,75.786,75.786,75.756,75.782,79710000.0
2007-11-19 21:10:00,75.792,75.793,75.774,75.774,25440000.0
2007-11-19 21:11:00,75.789,75.789,75.787,75.789,33650000.0
2007-11-19 21:12:00,75.799,75.799,75.766,75.785,34720000.0
2007-11-19 21:13:00,75.787,75.817,75.787,75.817,47830000.0
2007-11-19 21:14:00,75.8,75.823,75.794,75.794,134620000.0
2007-11-19 21:15:00,75.846,75.846,75.781,75.794,78600000.0
2007-11-19 21:16:00,75.79,75.798,75.777,75.783,47180000.0
2007-11-19 21:17:00,75.776,75.794,75.776,75.78,25780000.0
2007-11-19 21:18:00,75.81,75.81,75.78,75.808,66940000.0
2007-11-19 21:19:00,75.824,75.828,75.813,75.818,76170000.0
2007-11-19 21:21:00,75.837,75.845,75.834,75.844,78220000.0
2007-11-19 21:22:00,75.859,75.867,75.853,75.853,55000000.0
2007-11-19 21:23:00,75.838,75.838,75.815,75.825,57060000.0
2007-11-19 21:24:00,75.859,75.859,75.834,75.838,98460000.0
2007-11-19 21:25:00,75.821,75.83,75.808,75.83,65120000.0
2007-11-19 21:26:00,75.823,75.85,75.823,75.825,118370000.0
2007-11-19 21:27:00,75.874,75.874,75.821,75.837,104170000.0
2007-11-19 21:28:00,75.843,75.843,75.826,75.83,75410000.0
2007-11-19 21:29:00,75.838,75.841,75.834,75.84,125180000.0
2007-11-19 21:30:00,75.847,75.847,75.816,75.816,132900000.0
2007-11-19 21:31:00,75.812,75.825,75.812,75.825,115430000.0
2007-11-19 21:32:00,75.809,75.811,75.808,75.808,48560000.0
2007-11-19 21:33:00,75.848,75.848,75.798,75.806,80460000.0
2007-11-19 21:34:00,75.781,75.793,75.772,75.777,141920000.0
2007-11-19 21:35:00,75.758,75.764,75.743,75.764,93300000.0
2007-11-19 21:36:00,75.799,75.799,75.753,75.774,74000000.0
2007-11-19 21:37:00,75.784,75.785,75.769,75.776,113770000.0
2007-11-19 21:38:00,75.767,75.807,75.767,75.801,122370000.0
2007-11-19 21:39:00,75.819,75.822,75.801,75.814,90940000.0
2007-11-19 21:40:00,75.808,75.842,75.808,75.823,95580000.0
2007-11-19 21:41:00,75.834,75.861,75.834,75.849,114050000.0
2007-11-19 21:42:00,75.875,75.888,75.865,75.888,61450000.0
2007-11-19 21:43:00,75.89,75.896,75.882,75.889,89470000.0
2007-11-19 21:44:00,75.885,75.885,75.839,75.858,90310000.0
2007-11-19 21:45:00,75.868,75.868,75.84,75.848,65110000.0
2007-11-19 21:46:00,75.832,75.855,75.832,75.849,42900000.0
2007-11-19 21:47:00,75.856,75.862,75.846,75.857,49150000.0
2007-11-19 21:48:00,75.862,75.863,75.85,75.857,35650000.0
2007-11-19 21:49:00,75.873,75.877,75.862,75.875,71070000.0
2007-11-19 21:50:00,75.871,75.877,75.87,75.877,77090000.0
2007-11-19 21:51:00,75.875,75.877,75.836,75.836,53400000.0
2007-11-19 21:52:00,75.843,75.851,75.832,75.838,75830000.0
2007-11-19 21:53:00,75.831,75.843,75.825,75.829,90190000.0
2007-11-19 21:54:00,75.832,75.851,75.815,75.829,102010000.0
2007-11-19 21:55:00,75.814,75.823,75.803,75.809,98070000.0
2007-11-19 21:56:00,75.81,75.813,75.803,75.806,42920000.0
2007-11-19 21:57:00,75.818,75.823,75.812,75.82,65950000.0
2007-11-19 21:58:00,75.821,75.822,75.803,75.807,64360000.0
2007-11-19 21:59:00,75.79,75.801,75.763,75.763,62990000.0
2007-11-19 22:00:00,75.796,75.796,75.757,75.757,77180000.0
2007-11-19 22:01:00,75.737,75.744,75.73,75.739,74450000.0
2007-11-19 22:02:00,75.727,75.735,75.723,75.727,73740000.0
2007-11-19 22:03:00,75.776,75.776,75.717,75.726,81850000.0
2007-11-19 22:04:00,75.717,75.724,75.708,75.718,43270000.0
2007-11-19 22:05:00,75.73,75.745,75.73,75.744,53590000.0
2007-11-19 22:06:00,75.788,75.79,75.746,75.759,84640000.0
2007-11-19 22:07:00,75.744,75.744,75.733,75.733,77930000.0
2007-11-19 22:08:00,75.735,75.741,75.723,75.731,85410000.0
2007-11-19 22:09:00,75.76,75.779,75.728,75.728,88390000.0
2007-11-19 22:10:00,75.704,75.705,75.693,75.7,133530000.0
2007-11-19 22:11:00,75.711,75.717,75.708,75.708,73150000.0
2007-11-19 22:12:00,75.756,75.756,75.712,75.717,74570000.0
2007-11-19 22:13:00,75.728,75.742,75.728,75.742,32730000.0
2007-11-19 22:14:00,75.754,75.757,75.743,75.743,73730000.0
2007-11-19 22:15:00,75.793,75.793,75.76,75.77,82930000.0
2007-11-19 22:16:00,75.762,75.776,75.762,75.776,66680000.0
2007-11-19 22:17:00,75.783,75.785,75.772,75.773,92190000.0
2007-11-19 22:18:00,75.8,75.8,75.766,75.778,72100000.0
2007-11-19 22:19:00,75.785,75.785,75.777,75.78,84660000.0
2007-11-19 22:20:00,75.762,75.767,75.75,75.765,125680000.0
2007-11-19 22:21:00,75.817,75.817,75.737,75.739,152770000.0
2007-11-19 22:22:00,75.737,75.761,75.735,75.761,102640000.0
2007-11-19 22:23:00,75.798,75.81,75.796,75.806,132100000.0
2007-11-19 22:24:00,75.843,75.843,75.789,75.789,95010000.0
2007-11-19 22:25:00,75.784,75.785,75.764,75.765,65880000.0
2007-11-19 22:26:00,75.766,75.769,75.757,75.757,84190000.0
2007-11-19 22:27:00,75.806,75.806,75.754,75.762,105340000.0
2007-11-19 22:28:00,75.769,75.775,75.769,75.774,40700000.0
2007-11-19 22:29:00,75.787,75.794,75.782,75.783,46130000.0
2007-11-19 22:30:00,75.776,75.816,75.773,75.8,26860000.0
2007-11-19 22:31:00,75.777,75.781,75.756,75.756,52830000.0
2007-11-19 22:32:00,75.758,75.767,75.752,75.758,24250000.0
2007-11-19 22:33:00,75.764,75.807,75.741,75.746,43120000.0
2007-11-19 22:34:00,75.725,75.728,75.718,75.728,41240000.0
2007-11-19 22:35:00,75.717,75.723,75.711,75.714,105170000.0
2007-11-19 22:36:00,75.749,75.75,75.726,75.726,91670000.0
2007-11-19 22:37:00,75.729,75.73,75.725,75.728,114150000.0
2007-11-19 22:38:00,75.719,75.726,75.719,75.719,90180000.0
2007-11-19 22:39:00,75.722,75.722,75.711,75.712,101450000.0
2007-11-19 22:40:00,75.701,75.708,75.698,75.701,122660000.0
2007-11-19 22:41:00,75.709,75.709,75.707,75.708,67090000.0
2007-11-19 22:42:00,75.751,75.751,75.708,75.708,68440000.0
2007-11-19 22:43:00,75.689,75.689,75.688,75.688,21780000.0
2007-11-19 22:44:00,75.683,75.684,75.681,75.684,35900000.0
2007-11-19 22:45:00,75.73,75.736,75.688,75.688,37110000.0
2007-11-19 22:46:00,75.673,75.682,75.673,75.681,39040000.0
2007-11-19 22:47:00,75.667,75.678,75.661,75.664,129830000.0
2007-11-19 22:48:00,75.719,75.719,75.668,75.673,73860000.0
2007-11-19 22:49:00,75.662,75.666,75.66,75.66,51540000.0
2007-11-19 22:50:00,75.67,75.674,75.664,75.674,28970000.0
2007-11-19 22:51:00,75.708,75.709,75.68,75.68,59420000.0
2007-11-19 22:52:00,75.678,75.685,75.675,75.676,83120000.0
2007-11-19 22:53:00,75.683,75.702,75.683,75.696,113450000.0
2007-11-19 22:54:00,75.728,75.728,75.706,75.706,134620000.0
2007-11-19 22:55:00,75.708,75.715,75.701,75.706,102670000.0
2007-11-19 22:56:00,75.714,75.715,75.709,75.715,44820000.0
2007-11-19 22:57:00,75.756,75.756,75.693,75.693,43960000.0
2007-11-19 22:58:00,75.677,75.686,75.677,75.686,53010000.0
2007-11-19 22:59:00,75.678,75.685,75.678,75.681,56370000.0
2007-11-19 23:00:00,75.717,75.717,75.685,75.692,63660000.0
2007-11-19 23:01:00,75.697,75.697,75.691,75.691,50020000.0
2007-11-19 23:02:00,75.679,75.679,75.675,75.678,75400000.0
2007-11-19 23:03:00,75.719,75.724,75.682,75.685,65030000.0
2007-11-19 23:04:00,75.682,75.689,75.682,75.687,54410000.0
2007-11-19 23:05:00,75.682,75.687,75.682,75.686,51770000.0
2007-11-19 23:06:00,75.736,75.736,75.728,75.73,43050000.0
2007-11-19 23:07:00,75.681,75.688,75.68,75.683,110130000.0
2007-11-19 23:08:00,75.694,75.699,75.694,75.697,67040000.0
2007-11-19 23:09:00,75.748,75.748,75.695,75.695,52660000.0
2007-11-19 23:10:00,75.675,75.684,75.675,75.676,63040000.0
2007-11-19 23:11:00,75.686,75.694,75.681,75.693,126990000.0
2007-11-19 23:12:00,75.686,75.746,75.681,75.681,91440000.0
2007-11-19 23:13:00,75.658,75.66,75.657,75.659,42770000.0
2007-11-19 23:14:00,75.643,75.65,75.629,75.645,75910000.0
2007-11-19 23:15:00,75.677,75.677,75.644,75.645,24090000.0
2007-11-19 23:16:00,75.645,75.647,75.64,75.647,59630000.0
2007-11-19 23:17:00,75.639,75.64,75.637,75.639,76640000.0
2007-11-19 23:18:00,75.698,75.698,75.657,75.666,96840000.0
2007-11-19 23:20:00,75.665,75.668,75.659,75.661,92900000.0
2007-11-19 23:21:00,75.706,75.706,75.658,75.658,67850000.0
2007-11-19 23:22:00,75.658,75.659,75.654,75.655,59880000.0
2007-11-19 23:24:00,75.72,75.72,75.674,75.675,88510000.0
2007-11-19 23:25:00,75.662,75.668,75.66,75.664,65310000.0
2007-11-19 23:26:00,75.667,75.671,75.661,75.666,65180000.0
2007-11-19 23:27:00,75.703,75.706,75.678,75.678,114230000.0
2007-11-19 23:29:00,75.678,75.686,75.678,75.681,88580000.0
2007-11-19 23:30:00,75.695,75.729,75.695,75.728,60780000.0
2007-11-19 23:33:00,75.727,75.727,75.679,75.687,89830000.0
2007-11-19 23:34:00,75.688,75.69,75.687,75.689,69010000.0
2007-11-19 23:36:00,75.736,75.738,75.729,75.73,90840000.0
2007-11-19 23:37:00,75.68,75.687,75.68,75.686,64430000.0
2007-11-19 23:39:00,75.734,75.738,75.729,75.729,87610000.0
2007-11-19 23:40:00,75.694,75.695,75.682,75.688,64990000.0
2007-11-19 23:41:00,75.681,75.688,75.676,75.676,59200000.0
2007-11-19 23:42:00,75.716,75.716,75.684,75.684,117000000.0
2007-11-19 23:43:00,75.665,75.669,75.655,75.667,78440000.0
2007-11-19 23:44:00,75.664,75.67,75.659,75.663,138420000.0
2007-11-19 23:45:00,75.705,75.705,75.643,75.669,122830000.0
2007-11-19 23:46:00,75.651,75.657,75.651,75.656,90970000.0
2007-11-19 23:47:00,75.65,75.66,75.648,75.656,156560000.0
2007-11-19 23:48:00,75.717,75.717,75.709,75.709,152400000.0
2007-11-19 23:51:00,75.716,75.716,75.709,75.712,89870000.0
2007-11-19 23:52:00,75.667,75.669,75.661,75.667,59530000.0
2007-11-19 23:53:00,75.665,75.673,75.665,75.673,60370000.0
2007-11-19 23:54:00,75.743,75.748,75.739,75.739,113090000.0
2007-11-19 23:55:00,75.667,75.674,75.667,75.674,82090000.0
2007-11-19 23:56:00,75.695,75.695,75.678,75.681,136760000.0
2007-11-19 23:57:00,75.724,75.724,75.699,75.7,124890000.0
2007-11-19 23:58:00,75.679,75.686,75.679,75.686,90170000.0
2007-11-19 23:59:00,75.67,75.679,75.637,75.644,152490000.0
2007-11-20 00:00:00,75.695,75.695,75.638,75.638,153470000.0
2007-11-20 00:02:00,75.634,75.638,75.63,75.63,71360000.0
2007-11-20 00:03:00,75.686,75.689,75.681,75.682,54150000.0
2007-11-20 00:04:00,75.627,75.668,75.627,75.629,53270000.0
2007-11-20 00:05:00,75.655,75.679,75.653,75.66,97640000.0
2007-11-20 00:06:00,75.687,75.689,75.664,75.689,68530000.0
2007-11-20 00:07:00,75.687,75.704,75.657,75.658,133560000.0
2007-11-20 00:08:00,75.668,75.68,75.66,75.667,108690000.0
2007-11-20 00:09:00,75.696,75.703,75.684,75.694,81780000.0
2007-11-20 00:10:00,75.714,75.714,75.701,75.714,141230000.0
2007-11-20 00:11:00,75.7,75.707,75.7,75.701,148470000.0
2007-11-20 00:12:00,75.724,75.729,75.72,75.721,115180000.0
2007-11-20 00:13:00,75.683,75.686,75.676,75.684,51780000.0
2007-11-20 00:14:00,75.673,75.675,75.651,75.664,101980000.0
2007-11-20 00:15:00,75.69,75.691,75.649,75.649,146520000.0
2007-11-20 00:16:00,75.648,75.657,75.625,75.638,93950000.0
2007-11-20 00:17:00,75.627,75.627,75.594,75.594,74460000.0
2007-11-20 00:18:00,75.615,75.617,75.591,75.6,128690000.0
2007-11-20 00:19:00,75.589,75.596,75.588,75.595,134460000.0
2007-11-20 00:20:00,75.608,75.615,75.602,75.612,95400000.0
2007-11-20 00:21:00,75.648,75.648,75.617,75.617,118490000.0
2007-11-20 00:22:00,75.613,75.613,75.594,75.595,128770000.0
2007-11-20 00:23:00,75.599,75.602,75.593,75.593,76010000.0
2007-11-20 00:24:00,75.616,75.616,75.588,75.588,89160000.0
2007-11-20 00:25:00,75.59,75.612,75.59,75.598,93110000.0
2007-11-20 00:26:00,75.595,75.611,75.595,75.598,68570000.0
2007-11-20 00:27:00,75.617,75.623,75.608,75.611,44470000.0
2007-11-20 00:28:00,75.611,75.611,75.591,75.598,48600000.0
2007-11-20 00:29:00,75.581,75.583,75.566,75.566,33520000.0
2007-11-20 00:30:00,75.574,75.581,75.559,75.565,82150000.0
2007-11-20 00:31:00,75.561,75.563,75.551,75.56,82200000.0
2007-11-20 00:32:00,75.563,75.567,75.559,75.559,59360000.0
2007-11-20 00:33:00,75.579,75.582,75.559,75.582,80810000.0
2007-11-20 00:34:00,75.594,75.603,75.575,75.592,101070000.0
2007-11-20 00:36:00,75.62,75.621,75.596,75.596,91100000.0
2007-11-20 00:38:00,75.579,75.586,75.579,75.583,96360000.0
2007-11-20 00:39:00,75.626,75.626,75.622,75.623,66370000.0
2007-11-20 00:42:00,75.622,75.633,75.613,75.619,94390000.0
2007-11-20 00:43:00,75.635,75.635,75.621,75.631,66810000.0
2007-11-20 00:44:00,75.622,75.633,75.618,75.618,59350000.0
2007-11-20 00:45:00,75.64,75.64,75.62,75.62,120200000.0
2007-11-20 00:47:00,75.607,75.615,75.607,75.615,88370000.0
2007-11-20 00:48:00,75.646,75.646,75.642,75.642,63550000.0
2007-11-20 00:51:00,75.658,75.658,75.633,75.633,76350000.0
2007-11-20 00:52:00,75.638,75.64,75.637,75.639,58520000.0
2007-11-20 00:53:00,75.631,75.636,75.63,75.634,50480000.0
2007-11-20 00:54:00,75.657,75.657,75.623,75.623,98260000.0
2007-11-20 00:55:00,75.623,75.626,75.618,75.62,71600000.0
2007-11-20 00:56:00,75.624,75.629,75.614,75.62,121520000.0
2007-11-20 00:57:00,75.654,75.661,75.647,75.653,104400000.0
2007-11-20 00:58:00,75.643,75.654,75.642,75.654,78290000.0
2007-11-20 00:59:00,75.648,75.651,75.644,75.649,129140000.0
2007-11-20 01:00:00,75.681,75.681,75.647,75.655,145990000.0
2007-11-20 01:01:00,75.633,75.637,75.602,75.602,104790000.0
2007-11-20 01:02:00,75.621,75.628,75.62,75.62,57340000.0
2007-11-20 01:03:00,75.639,75.639,75.592,75.614,98190000.0
2007-11-20 01:04:00,75.602,75.608,75.6,75.6,140900000.0
2007-11-20 01:05:00,75.607,75.616,75.603,75.605,106380000.0
2007-11-20 01:06:00,75.629,75.634,75.619,75.628,72010000.0
2007-11-20 01:07:00,75.634,75.636,75.627,75.627,125190000.0
2007-11-20 01:08:00,75.615,75.626,75.604,75.604,146800000.0
2007-11-20 01:09:00,75.628,75.628,75.6,75.61,104290000.0
2007-11-20 01:10:00,75.616,75.618,75.611,75.617,115980000.0
2007-11-20 01:11:00,75.617,75.641,75.614,75.632,122470000.0
2007-11-20 01:12:00,75.65,75.653,75.62,75.633,60800000.0
2007-11-20 01:13:00,75.618,75.627,75.612,75.615,98580000.0
2007-11-20 01:14:00,75.604,75.614,75.601,75.607,98950000.0
2007-11-20 01:15:00,75.628,75.628,75.598,75.598,64340000.0
2007-11-20 01:16:00,75.599,75.601,75.593,75.601,38330000.0
2007-11-20 01:17:00,75.617,75.617,75.611,75.616,50720000.0
2007-11-20 01:18:00,75.611,75.638,75.604,75.62,34340000.0
2007-11-20 01:19:00,75.611,75.617,75.61,75.615,80070000.0
2007-11-20 01:20:00,75.611,75.618,75.61,75.61,80430000.0
2007-11-20 01:21:00,75.621,75.64,75.615,75.629,61830000.0
2007-11-20 01:22:00,75.626,75.643,75.622,75.622,78130000.0
2007-11-20 01:23:00,75.628,75.644,75.621,75.638,90190000.0
2007-11-20 01:24:00,75.67,75.67,75.62,75.62,101610000.0
2007-11-20 01:25:00,75.597,75.606,75.597,75.601,103380000.0
2007-11-20 01:26:00,75.607,75.607,75.597,75.607,45270000.0
2007-11-20 01:27:00,75.638,75.638,75.631,75.631,75710000.0
2007-11-20 01:29:00,75.598,75.615,75.598,75.611,82640000.0
2007-11-20 01:30:00,75.646,75.65,75.641,75.641,56470000.0
2007-11-20 01:31:00,75.625,75.626,75.618,75.622,59460000.0
2007-11-20 01:32:00,75.641,75.652,75.639,75.652,100150000.0
2007-11-20 01:33:00,75.682,75.682,75.644,75.658,70680000.0
2007-11-20 01:34:00,75.672,75.679,75.668,75.668,131070000.0
2007-11-20 01:35:00,75.654,75.676,75.654,75.674,115670000.0
2007-11-20 01:36:00,75.701,75.701,75.672,75.672,87280000.0
2007-11-20 01:37:00,75.66,75.667,75.659,75.667,145830000.0
2007-11-20 01:38:00,75.667,75.684,75.666,75.676,136870000.0
2007-11-20 01:39:00,75.697,75.704,75.691,75.704,110300000.0
2007-11-20 01:40:00,75.697,75.702,75.671,75.671,49990000.0
2007-11-20 01:41:00,75.685,75.694,75.685,75.689,103250000.0
2007-11-20 01:42:00,75.713,75.717,75.69,75.708,144680000.0
2007-11-20 01:43:00,75.734,75.734,75.72,75.73,99110000.0
2007-11-20 01:44:00,75.714,75.718,75.701,75.701,83870000.0
2007-11-20 01:45:00,75.715,75.736,75.705,75.714,131610000.0
2007-11-20 01:46:00,75.697,75.705,75.697,75.705,134190000.0
2007-11-20 01:47:00,75.703,75.724,75.703,75.711,109830000.0
2007-11-20 01:48:00,75.734,75.744,75.715,75.72,114610000.0
2007-11-20 01:49:00,75.692,75.693,75.683,75.683,119550000.0
2007-11-20 01:50:00,75.693,75.693,75.682,75.682,68300000.0
2007-11-20 01:51:00,75.72,75.72,75.685,75.686,106020000.0
2007-11-20 01:52:00,75.673,75.677,75.67,75.67,101510000.0
2007-11-20 01:53:00,75.659,75.66,75.657,75.657,62620000.0
2007-11-20 01:54:00,75.694,75.694,75.658,75.662,42240000.0
2007-11-20 01:55:00,75.658,75.662,75.631,75.641,51250000.0
2007-11-20 01:56:00,75.633,75.636,75.59,75.59,33480000.0
2007-11-20 01:57:00,75.613,75.613,75.588,75.6,76950000.0
2007-11-20 01:58:00,75.593,75.609,75.593,75.609,78770000.0
2007-11-20 02:00:00,75.633,75.633,75.604,75.604,6570000.0
2007-11-20 02:01:00,75.58,75.589,75.579,75.581,141370000.0
2007-11-20 02:02:00,75.589,75.593,75.586,75.587,107640000.0
2007-11-20 02:03:00,75.624,75.624,75.584,75.593,79190000.0
2007-11-20 02:04:00,75.584,75.595,75.584,75.595,60980000.0
2007-11-20 02:05:00,75.607,75.607,75.6,75.602,144460000.0
2007-11-20 02:06:00,75.644,75.644,75.616,75.628,158700000.0
2007-11-20 02:07:00,75.624,75.633,75.624,75.631,122030000.0
2007-11-20 02:08:00,75.617,75.617,75.598,75.598,107910000.0
2007-11-20 02:09:00,75.621,75.625,75.578,75.583,114290000.0
2007-11-20 02:10:00,75.593,75.601,75.582,75.591,108180000.0
2007-11-20 02:11:00,75.606,75.607,75.601,75.606,88220000.0
2007-11-20 02:12:00,75.635,75.635,75.62,75.62,78380000.0
2007-11-20 02:13:00,75.63,75.636,75.627,75.627,58690000.0
2007-11-20 02:14:00,75.639,75.639,75.631,75.636,89960000.0
2007-11-20 02:15:00,75.663,75.663,75.647,75.658,14890000.0
2007-11-20 02:16:00,75.65,75.674,75.65,75.674,143020000.0
2007-11-20 02:17:00,75.666,75.677,75.64,75.641,110300000.0
2007-11-20 02:18:00,75.66,75.66,75.617,75.63,79450000.0
2007-11-20 02:19:00,75.62,75.626,75.62,75.626,70520000.0
2007-11-20 02:20:00,75.62,75.627,75.619,75.619,157300000.0
2007-11-20 02:21:00,75.654,75.654,75.623,75.623,158540000.0
2007-11-20 02:22:00,75.629,75.629,75.618,75.626,124730000.0
2007-11-20 02:23:00,75.623,75.641,75.623,75.626,115030000.0
2007-11-20 02:24:00,75.656,75.657,75.62,75.62,112850000.0
2007-11-20 02:25:00,75.619,75.619,75.606,75.607,117820000.0
2007-11-20 02:26:00,75.596,75.599,75.594,75.598,96200000.0
2007-11-20 02:27:00,75.637,75.637,75.628,75.629,80930000.0
2007-11-20 02:28:00,75.609,75.617,75.609,75.616,51370000.0
2007-11-20 02:29:00,75.606,75.612,75.597,75.608,82020000.0
2007-11-20 02:30:00,75.639,75.639,75.614,75.62,15250000.0
2007-11-20 02:31:00,75.61,75.617,75.61,75.617,112250000.0
2007-11-20 02:32:00,75.627,75.627,75.618,75.625,136550000.0
2007-11-20 02:33:00,75.652,75.652,75.624,75.631,130400000.0
2007-11-20 02:34:00,75.64,75.667,75.64,75.667,86850000.0
2007-11-20 02:35:00,75.677,75.681,75.675,75.68,135580000.0
2007-11-20 02:36:00,75.702,75.702,75.664,75.664,109610000.0
2007-11-20 02:37:00,75.647,75.658,75.647,75.656,82020000.0
2007-11-20 02:39:00,75.685,75.685,75.673,75.679,147940000.0
2007-11-20 02:40:00,75.671,75.677,75.669,75.677,148520000.0
2007-11-20 02:41:00,75.696,75.705,75.693,75.693,117630000.0
2007-11-20 02:42:00,75.712,75.712,75.68,75.68,108210000.0
2007-11-20 02:44:00,75.673,75.679,75.672,75.675,122510000.0
2007-11-20 02:45:00,75.716,75.718,75.709,75.71,98910000.0
2007-11-20 02:46:00,75.687,75.687,75.676,75.686,75060000.0
2007-11-20 02:47:00,75.679,75.688,75.677,75.677,57210000.0
2007-11-20 02:48:00,75.725,75.725,75.72,75.72,85450000.0
2007-11-20 02:51:00,75.703,75.703,75.691,75.698,77070000.0
2007-11-20 02:52:00,75.69,75.707,75.69,75.707,134190000.0
2007-11-20 02:54:00,75.759,75.759,75.71,75.739,81240000.0
2007-11-20 02:55:00,75.724,75.724,75.711,75.711,70880000.0
2007-11-20 02:56:00,75.717,75.717,75.71,75.711,149940000.0
2007-11-20 02:57:00,75.755,75.755,75.713,75.713,155650000.0
2007-11-20 02:58:00,75.716,75.724,75.711,75.724,121630000.0
2007-11-20 02:59:00,75.733,75.734,75.718,75.718,112360000.0
2007-11-20 03:00:00,75.743,75.743,75.695,75.701,119910000.0
2007-11-20 03:01:00,75.702,75.722,75.702,75.707,115390000.0
2007-11-20 03:02:00,75.7,75.721,75.7,75.714,86680000.0
2007-11-20 03:03:00,75.757,75.757,75.735,75.75,76500000.0
2007-11-20 03:04:00,75.758,75.762,75.75,75.75,58250000.0
2007-11-20 03:05:00,75.737,75.743,75.73,75.738,83870000.0
2007-11-20 03:06:00,75.755,75.755,75.726,75.726,4700000.0
2007-11-20 03:07:00,75.722,75.728,75.72,75.723,122780000.0
2007-11-20 03:08:00,75.712,75.717,75.708,75.716,93890000.0
2007-11-20 03:09:00,75.766,75.766,75.703,75.703,83740000.0
2007-11-20 03:10:00,75.707,75.707,75.699,75.7,60540000.0
2007-11-20 03:11:00,75.687,75.687,75.679,75.685,81580000.0
2007-11-20 03:12:00,75.701,75.701,75.67,75.671,15950000.0
2007-11-20 03:13:00,75.675,75.675,75.659,75.659,63320000.0
2007-11-20 03:14:00,75.648,75.654,75.641,75.641,80790000.0
2007-11-20 03:15:00,75.668,75.668,75.628,75.629,13040000.0
2007-11-20 03:16:00,75.617,75.626,75.61,75.626,138180000.0
2007-11-20 03:17:00,75.619,75.64,75.616,75.618,105380000.0
2007-11-20 03:18:00,75.643,75.643,75.621,75.621,81890000.0
2007-11-20 03:20:00,75.61,75.622,75.604,75.614,153120000.0
2007-11-20 03:21:00,75.665,75.665,75.626,75.64,149250000.0
2007-11-20 03:22:00,75.651,75.659,75.651,75.658,116180000.0
2007-11-20 03:23:00,75.651,75.663,75.639,75.639,109300000.0
2007-11-20 03:24:00,75.675,75.675,75.636,75.636,111160000.0
2007-11-20 03:25:00,75.612,75.62,75.596,75.596,114520000.0
2007-11-20 03:26:00,75.591,75.61,75.591,75.593,94380000.0
2007-11-20 03:27:00,75.642,75.642,75.602,75.617,82090000.0
2007-11-20 03:28:00,75.627,75.647,75.605,75.605,63380000.0
2007-11-20 03:29:00,75.607,75.607,75.591,75.606,87360000.0
2007-11-20 03:30:00,75.627,75.627,75.617,75.624,13220000.0
2007-11-20 03:31:00,75.621,75.621,75.606,75.61,16190000.0
2007-11-20 03:32:00,75.586,75.6,75.572,75.572,62660000.0
2007-11-20 03:33:00,75.606,75.606,75.561,75.561,84500000.0
2007-11-20 03:34:00,75.53,75.53,75.516,75.527,15820000.0
2007-11-20 03:35:00,75.521,75.527,75.521,75.526,88660000.0
2007-11-20 03:36:00,75.531,75.55,75.528,75.528,9440000.0
2007-11-20 03:37:00,75.525,75.529,75.517,75.529,125690000.0
2007-11-20 03:39:00,75.551,75.551,75.513,75.513,105440000.0
2007-11-20 03:40:00,75.492,75.492,75.471,75.471,138310000.0
2007-11-20 03:41:00,75.475,75.478,75.472,75.476,125030000.0
2007-11-20 03:42:00,75.512,75.512,75.479,75.49,87780000.0
2007-11-20 03:43:00,75.477,75.484,75.473,75.473,142770000.0
2007-11-20 03:44:00,75.477,75.486,75.473,75.477,113350000.0
2007-11-20 03:45:00,75.511,75.511,75.478,75.482,78190000.0
2007-11-20 03:46:00,75.474,75.493,75.474,75.493,71590000.0
2007-11-20 03:47:00,75.49,75.505,75.49,75.497,143440000.0
2007-11-20 03:48:00,75.534,75.534,75.505,75.526,157970000.0
2007-11-20 03:49:00,75.521,75.527,75.52,75.52,112270000.0
2007-11-20 03:50:00,75.527,75.54,75.518,75.524,104510000.0
2007-11-20 03:51:00,75.57,75.57,75.54,75.54,118480000.0
2007-11-20 03:53:00,75.525,75.535,75.525,75.529,94810000.0
2007-11-20 03:54:00,75.561,75.561,75.523,75.529,77120000.0
2007-11-20 03:55:00,75.538,75.544,75.533,75.544,57510000.0
2007-11-20 03:56:00,75.558,75.565,75.554,75.565,82780000.0
2007-11-20 03:57:00,75.566,75.595,75.549,75.549,16620000.0
2007-11-20 03:58:00,75.539,75.543,75.531,75.539,152060000.0
2007-11-20 03:59:00,75.537,75.562,75.537,75.555,112090000.0
2007-11-20 04:00:00,75.59,75.604,75.557,75.6,97660000.0
2007-11-20 04:01:00,75.554,75.587,75.548,75.587,105390000.0
2007-11-20 04:02:00,75.545,75.579,75.535,75.537,118440000.0
2007-11-20 04:03:00,75.565,75.578,75.534,75.574,89630000.0
2007-11-20 04:04:00,75.526,75.549,75.515,75.515,65600000.0
2007-11-20 04:05:00,75.541,75.541,75.498,75.526,61840000.0
2007-11-20 04:06:00,75.521,75.521,75.461,75.494,85270000.0
2007-11-20 04:07:00,75.454,75.462,75.454,75.462,5070000.0
2007-11-20 04:08:00,75.453,75.496,75.439,75.461,113250000.0
2007-11-20 04:09:00,75.479,75.504,75.452,75.497,79380000.0
2007-11-20 04:10:00,75.482,75.541,75.474,75.516,70620000.0
2007-11-20 04:11:00,75.505,75.531,75.482,75.512,58340000.0
2007-11-20 04:12:00,75.505,75.52,75.464,75.516,80900000.0
2007-11-20 04:13:00,75.47,75.484,75.449,75.456,16930000.0
2007-11-20 04:14:00,75.491,75.491,75.45,75.452,120950000.0
2007-11-20 04:15:00,75.476,75.486,75.418,75.44,80470000.0
2007-11-20 04:16:00,75.402,75.431,75.391,75.431,138030000.0
2007-11-20 04:17:00,75.392,75.427,75.382,75.395,97410000.0
2007-11-20 04:18:00,75.429,75.486,75.409,75.447,74900000.0
2007-11-20 04:19:00,75.481,75.482,75.427,75.482,64880000.0
2007-11-20 04:20:00,75.456,75.504,75.456,75.504,142990000.0
2007-11-20 04:21:00,75.485,75.49,75.45,75.476,148810000.0
2007-11-20 04:22:00,75.486,75.486,75.433,75.434,118650000.0
2007-11-20 04:23:00,75.443,75.483,75.443,75.483,109830000.0
2007-11-20 04:24:00,75.471,75.482,75.44,75.44,112920000.0
2007-11-20 04:25:00,75.445,75.489,75.445,75.446,113270000.0
2007-11-20 04:26:00,75.442,75.462,75.442,75.455,81500000.0
2007-11-20 04:27:00,75.507,75.514,75.481,75.509,74680000.0
2007-11-20 04:28:00,75.492,75.546,75.492,75.527,59420000.0
2007-11-20 04:29:00,75.488,75.493,75.48,75.481,79090000.0
2007-11-20 04:30:00,75.505,75.505,75.466,75.466,9020000.0
2007-11-20 04:31:00,75.475,75.508,75.475,75.48,12950000.0
2007-11-20 04:32:00,75.474,75.477,75.47,75.477,151270000.0
2007-11-20 04:33:00,75.505,75.508,75.464,75.464,60660000.0
2007-11-20 04:34:00,75.468,75.517,75.468,75.495,115860000.0
2007-11-20 04:35:00,75.499,75.499,75.459,75.485,120930000.0
2007-11-20 04:36:00,75.491,75.491,75.445,75.478,93810000.0
2007-11-20 04:37:00,75.431,75.486,75.43,75.467,73530000.0
2007-11-20 04:38:00,75.439,75.488,75.429,75.459,48980000.0
2007-11-20 04:39:00,75.5,75.519,75.472,75.473,33410000.0
2007-11-20 04:40:00,75.501,75.521,75.476,75.476,62890000.0
2007-11-20 04:41:00,75.486,75.514,75.478,75.496,34740000.0
2007-11-20 04:42:00,75.513,75.517,75.479,75.497,37630000.0
2007-11-20 04:43:00,75.507,75.517,75.477,75.477,53470000.0
2007-11-20 04:44:00,75.501,75.501,75.435,75.435,74860000.0
2007-11-20 04:45:00,75.464,75.489,75.448,75.452,110130000.0
2007-11-20 04:46:00,75.463,75.489,75.456,75.486,78080000.0
2007-11-20 04:47:00,75.441,75.482,75.44,75.482,72920000.0
2007-11-20 04:48:00,75.473,75.476,75.436,75.445,93720000.0
2007-11-20 04:49:00,75.446,75.45,75.423,75.423,151280000.0
2007-11-20 04:50:00,75.427,75.444,75.406,75.406,155470000.0
2007-11-20 04:51:00,75.432,75.432,75.386,75.421,142540000.0
2007-11-20 04:52:00,75.418,75.427,75.418,75.426,117030000.0
2007-11-20 04:53:00,75.369,75.405,75.352,75.391,60700000.0
2007-11-20 04:54:00,75.386,75.409,75.365,75.365,99400000.0
2007-11-20 04:55:00,75.373,75.409,75.37,75.383,84160000.0
2007-11-20 04:56:00,75.376,75.42,75.368,75.385,72530000.0
2007-11-20 04:57:00,75.416,75.419,75.382,75.39,74640000.0
2007-11-20 04:58:00,75.383,75.425,75.383,75.404,59130000.0
2007-11-20 04:59:00,75.393,75.43,75.393,75.41,64580000.0
2007-11-20 05:00:00,75.455,75.455,75.441,75.441,61110000.0
2007-11-20 05:01:00,75.423,75.447,75.415,75.435,130960000.0
2007-11-20 05:02:00,75.398,75.419,75.391,75.392,97940000.0
2007-11-20 05:03:00,75.423,75.428,75.382,75.399,127510000.0
2007-11-20 05:04:00,75.406,75.455,75.399,75.455,89740000.0
2007-11-20 05:05:00,75.425,75.477,75.422,75.477,75030000.0
2007-11-20 05:06:00,75.462,75.462,75.416,75.438,63280000.0
2007-11-20 05:07:00,75.443,75.443,75.405,75.42,61490000.0
2007-11-20 05:09:00,75.453,75.453,75.413,75.421,95350000.0
2007-11-20 05:10:00,75.419,75.461,75.419,75.461,72550000.0
2007-11-20 05:11:00,75.454,75.463,75.42,75.463,62000000.0
2007-11-20 05:12:00,75.462,75.462,75.416,75.422,74660000.0
2007-11-20 05:14:00,75.411,75.417,75.411,75.417,77650000.0
2007-11-20 05:15:00,75.413,75.442,75.413,75.423,35950000.0
2007-11-20 05:16:00,75.411,75.454,75.411,75.454,72910000.0
2007-11-20 05:17:00,75.433,75.478,75.424,75.464,103160000.0
2007-11-20 05:18:00,75.465,75.465,75.423,75.423,101450000.0
2007-11-20 05:20:00,75.409,75.428,75.4,75.402,63430000.0
2007-11-20 05:21:00,75.426,75.448,75.414,75.414,82460000.0
2007-11-20 05:22:00,75.404,75.455,75.404,75.455,59930000.0
2007-11-20 05:23:00,75.45,75.458,75.45,75.457,48310000.0
2007-11-20 05:24:00,75.445,75.448,75.412,75.438,38310000.0
2007-11-20 05:25:00,75.412,75.447,75.412,75.414,42300000.0
2007-11-20 05:26:00,75.403,75.433,75.403,75.433,53420000.0
2007-11-20 05:27:00,75.439,75.446,75.406,75.436,93260000.0
2007-11-20 05:29:00,75.414,75.448,75.409,75.409,107560000.0
2007-11-20 05:30:00,75.44,75.44,75.394,75.394,85910000.0
2007-11-20 05:31:00,75.403,75.459,75.4,75.412,113620000.0
2007-11-20 05:32:00,75.427,75.468,75.423,75.423,98270000.0
2007-11-20 05:33:00,75.45,75.478,75.432,75.432,101800000.0
2007-11-20 05:34:00,75.44,75.462,75.434,75.462,116350000.0
2007-11-20 05:35:00,75.471,75.49,75.452,75.485,108010000.0
2007-11-20 05:36:00,75.475,75.488,75.449,75.457,84850000.0
2007-11-20 05:37:00,75.473,75.52,75.473,75.52,124790000.0
2007-11-20 05:38:00,75.499,75.536,75.486,75.486,97920000.0
2007-11-20 05:39:00,75.518,75.538,75.502,75.526,73430000.0
2007-11-20 05:41:00,75.503,75.538,75.496,75.496,145240000.0
2007-11-20 05:42:00,75.534,75.538,75.463,75.463,129340000.0
2007-11-20 05:43:00,75.478,75.517,75.472,75.489,114760000.0
2007-11-20 05:44:00,75.498,75.538,75.493,75.493,102470000.0
2007-11-20 05:45:00,75.518,75.55,75.514,75.55,98540000.0
2007-11-20 05:46:00,75.538,75.545,75.501,75.509,102820000.0
2007-11-20 05:47:00,75.513,75.514,75.499,75.509,75830000.0
2007-11-20 05:48:00,75.543,75.543,75.501,75.501,66570000.0
2007-11-20 05:49:00,75.528,75.547,75.515,75.542,57390000.0
2007-11-20 05:50:00,75.502,75.538,75.494,75.508,80940000.0
2007-11-20 05:51:00,75.507,75.519,75.485,75.488,13360000.0
2007-11-20 05:52:00,75.5,75.533,75.495,75.533,69560000.0
2007-11-20 05:53:00,75.497,75.497,75.49,75.49,59840000.0
2007-11-20 05:54:00,75.536,75.549,75.498,75.544,62100000.0
2007-11-20 05:55:00,75.493,75.529,75.489,75.523,91070000.0
2007-11-20 05:56:00,75.498,75.54,75.498,75.498,72790000.0
2007-11-20 05:57:00,75.523,75.538,75.494,75.494,74880000.0
2007-11-20 05:58:00,75.522,75.522,75.486,75.489,74640000.0
2007-11-20 05:59:00,75.543,75.543,75.479,75.483,76550000.0
2007-11-20 06:00:00,75.509,75.509,75.449,75.46,70930000.0
2007-11-20 06:01:00,75.451,75.487,75.439,75.439,36820000.0
2007-11-20 06:02:00,75.456,75.475,75.416,75.432,70090000.0
2007-11-20 06:03:00,75.466,75.48,75.425,75.436,94560000.0
2007-11-20 06:04:00,75.449,75.494,75.435,75.494,100760000.0
2007-11-20 06:05:00,75.467,75.51,75.465,75.51,82550000.0
2007-11-20 06:06:00,75.509,75.517,75.469,75.517,61280000.0
2007-11-20 06:07:00,75.459,75.506,75.459,75.474,90920000.0
2007-11-20 06:08:00,75.519,75.52,75.516,75.519,60790000.0
2007-11-20 06:09:00,75.508,75.521,75.482,75.521,50730000.0
2007-11-20 06:10:00,75.489,75.545,75.486,75.509,37620000.0
2007-11-20 06:11:00,75.506,75.571,75.506,75.567,47890000.0
2007-11-20 06:12:00,75.549,75.57,75.537,75.543,49680000.0
2007-11-20 06:13:00,75.532,75.579,75.528,75.528,94140000.0
2007-11-20 06:14:00,75.531,75.562,75.522,75.522,72370000.0
2007-11-20 06:15:00,75.543,75.58,75.537,75.542,112300000.0
2007-11-20 06:16:00,75.534,75.566,75.515,75.515,78600000.0
2007-11-20 06:17:00,75.511,75.517,75.494,75.517,110370000.0
2007-11-20 06:18:00,75.513,75.551,75.513,75.52,111790000.0
2007-11-20 06:19:00,75.506,75.513,75.499,75.499,99260000.0
2007-11-20 06:20:00,75.533,75.55,75.532,75.532,124560000.0
2007-11-20 06:21:00,75.531,75.533,75.496,75.496,117180000.0
2007-11-20 06:22:00,75.496,75.5,75.488,75.488,80350000.0
2007-11-20 06:23:00,75.503,75.547,75.503,75.52,130350000.0
2007-11-20 06:24:00,75.541,75.577,75.539,75.574,101140000.0
2007-11-20 06:25:00,75.529,75.537,75.521,75.537,70900000.0
2007-11-20 06:26:00,75.584,75.584,75.537,75.573,57510000.0
2007-11-20 06:27:00,75.56,75.56,75.524,75.524,136940000.0
2007-11-20 06:28:00,75.537,75.564,75.515,75.533,141900000.0
2007-11-20 06:29:00,75.539,75.541,75.536,75.538,101170000.0
2007-11-20 06:30:00,75.569,75.578,75.541,75.541,92170000.0
2007-11-20 06:31:00,75.532,75.562,75.524,75.524,99570000.0
2007-11-20 06:32:00,75.53,75.579,75.53,75.579,102390000.0
2007-11-20 06:33:00,75.573,75.58,75.569,75.569,82780000.0
2007-11-20 06:34:00,75.552,75.593,75.546,75.593,63560000.0
2007-11-20 06:35:00,75.542,75.584,75.542,75.584,53870000.0
2007-11-20 06:36:00,75.555,75.591,75.548,75.557,70360000.0
2007-11-20 06:37:00,75.558,75.601,75.551,75.601,9430000.0
2007-11-20 06:38:00,75.585,75.585,75.566,75.577,138210000.0
2007-11-20 06:39:00,75.617,75.635,75.586,75.59,128960000.0
2007-11-20 06:40:00,75.639,75.678,75.612,75.631,114390000.0
2007-11-20 06:41:00,75.625,75.676,75.624,75.674,61130000.0
2007-11-20 06:42:00,75.652,75.741,75.652,75.708,91220000.0
2007-11-20 06:43:00,75.691,75.718,75.663,75.681,81600000.0
2007-11-20 06:44:00,75.644,75.691,75.641,75.643,75510000.0
2007-11-20 06:45:00,75.678,75.696,75.648,75.648,72640000.0
2007-11-20 06:46:00,75.656,75.733,75.656,75.733,62760000.0
2007-11-20 06:47:00,75.704,75.72,75.682,75.685,62570000.0
2007-11-20 06:48:00,75.719,75.735,75.686,75.735,54040000.0
2007-11-20 06:49:00,75.71,75.766,75.71,75.745,124600000.0
2007-11-20 06:50:00,75.705,75.761,75.699,75.761,92480000.0
2007-11-20 06:51:00,75.776,75.776,75.729,75.738,112090000.0
2007-11-20 06:52:00,75.74,75.824,75.74,75.775,83730000.0
2007-11-20 06:53:00,75.793,75.837,75.79,75.8,70630000.0
2007-11-20 06:54:00,75.841,75.888,75.825,75.841,67450000.0
2007-11-20 06:55:00,75.827,75.854,75.816,75.825,57380000.0
2007-11-20 06:56:00,75.829,75.853,75.816,75.844,61130000.0
2007-11-20 06:57:00,75.84,75.843,75.788,75.843,88510000.0
2007-11-20 06:58:00,75.832,75.855,75.807,75.815,71100000.0
2007-11-20 06:59:00,75.826,75.935,75.826,75.87,70300000.0
2007-11-20 07:00:00,75.892,75.905,75.858,75.873,74810000.0
2007-11-20 07:01:00,75.876,75.918,75.861,75.861,81170000.0
2007-11-20 07:02:00,75.853,75.914,75.853,75.863,76100000.0
2007-11-20 07:03:00,75.883,75.883,75.836,75.836,42540000.0
2007-11-20 07:04:00,75.839,75.869,75.823,75.849,74020000.0
2007-11-20 07:05:00,75.821,75.847,75.8,75.803,89340000.0
2007-11-20 07:06:00,75.828,75.84,75.808,75.836,95360000.0
2007-11-20 07:07:00,75.791,75.797,75.79,75.797,83850000.0
2007-11-20 07:08:00,75.847,75.851,75.807,75.817,58490000.0
2007-11-20 07:09:00,75.842,75.842,75.791,75.824,80360000.0
2007-11-20 07:10:00,75.798,75.829,75.775,75.775,56550000.0
2007-11-20 07:11:00,75.786,75.825,75.778,75.8,48670000.0
2007-11-20 07:12:00,75.836,75.847,75.812,75.829,38130000.0
2007-11-20 07:13:00,75.873,75.886,75.831,75.876,47780000.0
2007-11-20 07:14:00,75.841,75.876,75.82,75.874,50380000.0
2007-11-20 07:15:00,75.862,75.863,75.819,75.863,99080000.0
2007-11-20 07:16:00,75.828,75.865,75.816,75.816,70660000.0
2007-11-20 07:17:00,75.817,75.818,75.811,75.811,116830000.0
2007-11-20 07:18:00,75.854,75.865,75.819,75.855,73390000.0
2007-11-20 07:19:00,75.821,75.849,75.8,75.834,117290000.0
2007-11-20 07:20:00,75.798,75.838,75.798,75.802,107860000.0
2007-11-20 07:21:00,75.828,75.841,75.799,75.831,105470000.0
2007-11-20 07:22:00,75.805,75.856,75.791,75.856,120120000.0
2007-11-20 07:23:00,75.82,75.861,75.82,75.861,109340000.0
2007-11-20 07:24:00,75.843,75.843,75.815,75.822,79900000.0
2007-11-20 07:25:00,75.831,75.888,75.831,75.852,125560000.0
2007-11-20 07:26:00,75.893,75.914,75.854,75.854,95240000.0
2007-11-20 07:27:00,75.874,75.901,75.853,75.869,76600000.0
2007-11-20 07:28:00,75.917,75.932,75.873,75.888,59500000.0
2007-11-20 07:29:00,75.883,75.947,75.881,75.944,140600000.0
2007-11-20 07:30:00,75.948,75.948,75.883,75.886,140580000.0
2007-11-20 07:31:00,75.924,75.943,75.886,75.943,112450000.0
2007-11-20 07:32:00,75.903,75.951,75.892,75.892,95310000.0
2007-11-20 07:33:00,75.933,75.944,75.899,75.908,105110000.0
2007-11-20 07:34:00,75.898,75.949,75.898,75.906,98770000.0
2007-11-20 07:35:00,75.925,76.012,75.925,75.966,76100000.0
2007-11-20 07:36:00,76.018,76.031,75.979,75.981,69010000.0
2007-11-20 07:37:00,75.964,76.008,75.949,75.955,54530000.0
2007-11-20 07:38:00,75.963,76.013,75.957,76.013,74400000.0
2007-11-20 07:39:00,75.988,76.017,75.975,76.017,13130000.0
2007-11-20 07:40:00,75.987,75.987,75.98,75.987,71270000.0
2007-11-20 07:41:00,76.003,76.05,76.002,76.005,58900000.0
2007-11-20 07:42:00,76.036,76.045,75.958,75.958,132370000.0
2007-11-20 07:43:00,75.947,75.986,75.943,75.943,137770000.0
2007-11-20 07:44:00,75.954,75.988,75.954,75.955,102570000.0
2007-11-20 07:45:00,76.003,76.007,75.96,75.96,97340000.0
2007-11-20 07:46:00,75.948,75.964,75.948,75.964,102750000.0
2007-11-20 07:47:00,75.977,76.006,75.97,75.97,102520000.0
2007-11-20 07:48:00,75.974,76.008,75.963,75.963,78450000.0
2007-11-20 07:49:00,75.965,75.965,75.959,75.959,70080000.0
2007-11-20 07:50:00,75.968,75.975,75.962,75.966,54720000.0
2007-11-20 07:51:00,76.0,76.01,75.967,76.01,79230000.0
2007-11-20 07:52:00,75.979,76.026,75.979,76.026,5820000.0
2007-11-20 07:53:00,76.057,76.073,75.99,76.071,128860000.0
2007-11-20 07:54:00,76.037,76.104,76.03,76.059,95710000.0
2007-11-20 07:55:00,76.073,76.107,76.061,76.061,72120000.0
2007-11-20 07:56:00,76.043,76.085,76.032,76.051,92320000.0
2007-11-20 07:57:00,76.085,76.085,76.054,76.058,105170000.0
2007-11-20 07:58:00,76.055,76.11,76.055,76.086,85770000.0
2007-11-20 07:59:00,76.076,76.104,76.07,76.103,21650000.0
2007-11-20 08:00:00,76.114,76.114,76.058,76.073,56320000.0
2007-11-20 08:01:00,76.081,76.129,76.073,76.073,62770000.0
2007-11-20 08:02:00,76.08,76.112,76.076,76.112,75920000.0
2007-11-20 08:03:00,76.119,76.119,76.03,76.03,86730000.0
2007-11-20 08:04:00,76.051,76.074,76.015,76.039,130770000.0
2007-11-20 08:05:00,76.032,76.084,76.032,76.084,41390000.0
2007-11-20 08:06:00,76.063,76.066,76.024,76.039,60800000.0
2007-11-20 08:07:00,76.029,76.076,76.029,76.065,72430000.0
2007-11-20 08:08:00,76.027,76.076,76.027,76.07,109440000.0
2007-11-20 08:09:00,76.079,76.079,76.03,76.037,38910000.0
2007-11-20 08:10:00,76.047,76.084,76.047,76.084,80110000.0
2007-11-20 08:11:00,76.051,76.083,76.048,76.083,41770000.0
2007-11-20 08:12:00,76.083,76.083,76.047,76.05,74170000.0
2007-11-20 08:13:00,76.062,76.093,76.056,76.056,87220000.0
2007-11-20 08:14:00,76.083,76.083,76.034,76.034,40080000.0
2007-11-20 08:15:00,76.042,76.076,76.04,76.043,50670000.0
2007-11-20 08:16:00,76.033,76.066,76.021,76.021,65840000.0
2007-11-20 08:17:00,76.01,76.015,76.008,76.008,44140000.0
2007-11-20 08:18:00,76.041,76.041,76.004,76.028,50290000.0
2007-11-20 08:19:00,76.04,76.04,75.996,75.999,75900000.0
2007-11-20 08:20:00,75.991,76.039,75.988,76.031,108540000.0
2007-11-20 08:21:00,76.023,76.052,75.999,76.052,155830000.0
2007-11-20 08:22:00,76.008,76.047,76.008,76.044,75170000.0
2007-11-20 08:23:00,76.001,76.047,75.996,76.046,91160000.0
2007-11-20 08:24:00,76.046,76.046,76.039,76.039,28600000.0
2007-11-20 08:25:00,76.005,76.048,76.005,76.012,43110000.0
2007-11-20 08:26:00,76.022,76.054,76.019,76.023,49660000.0
2007-11-20 08:27:00,76.052,76.052,76.016,76.021,124810000.0
2007-11-20 08:28:00,76.011,76.066,76.011,76.039,81010000.0
2007-11-20 08:29:00,76.047,76.08,76.04,76.08,42280000.0
2007-11-20 08:30:00,76.103,76.103,76.053,76.061,44860000.0
2007-11-20 08:31:00,76.08,76.101,76.057,76.057,12430000.0
2007-11-20 08:32:00,76.061,76.088,76.053,76.069,59340000.0
2007-11-20 08:33:00,76.1,76.1,76.055,76.096,58600000.0
2007-11-20 08:34:00,76.065,76.11,76.06,76.086,96230000.0
2007-11-20 08:35:00,76.132,76.154,76.098,76.149,146080000.0
2007-11-20 08:36:00,76.153,76.153,76.099,76.115,57720000.0
2007-11-20 08:37:00,76.099,76.14,76.098,76.101,120160000.0
2007-11-20 08:38:00,76.094,76.139,76.094,76.102,116210000.0
2007-11-20 08:39:00,76.135,76.137,76.097,76.129,89300000.0
2007-11-20 08:40:00,76.102,76.137,76.097,76.102,64840000.0
2007-11-20 08:41:00,76.088,76.129,76.073,76.105,38720000.0
2007-11-20 08:42:00,76.118,76.118,76.061,76.064,26110000.0
2007-11-20 08:43:00,76.041,76.077,76.035,76.043,53980000.0
2007-11-20 08:44:00,76.07,76.075,76.035,76.046,28630000.0
2007-11-20 08:45:00,76.083,76.083,76.033,76.063,36290000.0
2007-11-20 08:46:00,76.045,76.075,76.03,76.055,47480000.0
2007-11-20 08:47:00,76.018,76.044,75.986,76.021,69050000.0
2007-11-20 08:48:00,76.016,76.016,75.96,75.962,101970000.0
2007-11-20 08:49:00,75.993,75.993,75.95,75.95,68770000.0
2007-11-20 08:50:00,75.94,75.99,75.939,75.99,73600000.0
2007-11-20 08:51:00,75.974,75.974,75.954,75.959,90530000.0
2007-11-20 08:52:00,76.013,76.016,75.973,75.989,123300000.0
2007-11-20 08:53:00,76.034,76.034,75.981,75.981,137050000.0
2007-11-20 08:54:00,76.002,76.002,75.969,75.991,136340000.0
2007-11-20 08:55:00,75.952,76.012,75.952,76.012,114250000.0
2007-11-20 08:56:00,75.948,75.985,75.92,75.934,58900000.0
2007-11-20 08:57:00,75.96,75.981,75.91,75.923,95960000.0
2007-11-20 08:58:00,75.918,75.977,75.918,75.969,76950000.0
2007-11-20 08:59:00,75.92,75.959,75.899,75.935,72690000.0
2007-11-20 09:00:00,75.907,75.948,75.901,75.934,72690000.0
2007-11-20 09:01:00,75.897,75.95,75.897,75.95,58690000.0
2007-11-20 09:02:00,75.922,75.967,75.922,75.924,64870000.0
2007-11-20 09:03:00,75.954,75.961,75.934,75.942,59510000.0
2007-11-20 09:04:00,75.938,75.986,75.938,75.952,126540000.0
2007-11-20 09:05:00,75.942,75.976,75.942,75.949,92220000.0
2007-11-20 09:06:00,75.98,75.99,75.945,75.95,108260000.0
2007-11-20 09:07:00,75.948,76.017,75.948,75.99,81700000.0
2007-11-20 09:08:00,76.034,76.038,75.989,76.023,68380000.0
2007-11-20 09:09:00,76.012,76.037,76.002,76.033,62300000.0
2007-11-20 09:10:00,76.047,76.076,76.018,76.062,67800000.0
2007-11-20 09:11:00,76.045,76.08,76.037,76.053,62190000.0
2007-11-20 09:12:00,76.078,76.107,76.066,76.097,89040000.0
2007-11-20 09:14:00,76.052,76.107,76.052,76.093,69200000.0
2007-11-20 09:15:00,76.099,76.099,76.06,76.064,74680000.0
2007-11-20 09:16:00,76.109,76.118,76.068,76.114,81660000.0
2007-11-20 09:17:00,76.088,76.13,76.079,76.091,72710000.0
2007-11-20 09:18:00,76.107,76.168,76.107,76.162,33700000.0
2007-11-20 09:19:00,76.121,76.153,76.107,76.153,75660000.0
2007-11-20 09:20:00,76.113,76.149,76.087,76.087,96170000.0
2007-11-20 09:21:00,76.096,76.152,76.094,76.136,103740000.0
2007-11-20 09:22:00,76.142,76.142,76.058,76.066,77920000.0
2007-11-20 09:23:00,76.109,76.109,76.046,76.052,54370000.0
2007-11-20 09:24:00,76.075,76.079,76.026,76.026,88940000.0
2007-11-20 09:25:00,76.031,76.077,76.019,76.033,56590000.0
2007-11-20 09:26:00,76.023,76.079,76.023,76.034,55670000.0
2007-11-20 09:27:00,76.068,76.082,76.064,76.082,39820000.0
2007-11-20 09:28:00,76.054,76.067,76.019,76.056,38380000.0
2007-11-20 09:29:00,76.046,76.079,76.017,76.017,48500000.0
2007-11-20 09:30:00,76.057,76.08,76.029,76.08,92850000.0
2007-11-20 09:31:00,76.076,76.076,76.027,76.041,69320000.0
2007-11-20 09:32:00,76.051,76.11,76.04,76.11,110170000.0
2007-11-20 09:33:00,76.1,76.11,76.04,76.099,75710000.0
2007-11-20 09:34:00,76.116,76.14,76.07,76.14,102230000.0
2007-11-20 09:35:00,76.086,76.165,76.086,76.119,96870000.0
2007-11-20 09:36:00,76.165,76.166,76.116,76.163,97220000.0
2007-11-20 09:37:00,76.181,76.216,76.141,76.167,119960000.0
2007-11-20 09:38:00,76.178,76.2,76.154,76.2,109860000.0
2007-11-20 09:39:00,76.207,76.257,76.171,76.211,74730000.0
2007-11-20 09:40:00,76.243,76.261,76.204,76.216,121660000.0
2007-11-20 09:41:00,76.224,76.285,76.213,76.213,92390000.0
2007-11-20 09:42:00,76.203,76.295,76.203,76.249,71120000.0
2007-11-20 09:43:00,76.247,76.288,76.247,76.253,51990000.0
2007-11-20 09:44:00,76.248,76.286,76.239,76.277,137370000.0
2007-11-20 09:45:00,76.246,76.269,76.203,76.232,134660000.0
2007-11-20 09:46:00,76.219,76.244,76.216,76.244,107870000.0
2007-11-20 09:47:00,76.199,76.208,76.188,76.188,94560000.0
2007-11-20 09:48:00,76.212,76.234,76.196,76.214,96370000.0
2007-11-20 09:49:00,76.24,76.24,76.219,76.219,108510000.0
2007-11-20 09:50:00,76.201,76.222,76.189,76.216,75270000.0
2007-11-20 09:51:00,76.217,76.253,76.2,76.22,71660000.0
2007-11-20 09:52:00,76.21,76.238,76.2,76.235,54210000.0
2007-11-20 09:53:00,76.226,76.231,76.2,76.202,73940000.0
2007-11-20 09:54:00,76.228,76.238,76.211,76.212,19990000.0
2007-11-20 09:55:00,76.195,76.227,76.18,76.18,99540000.0
2007-11-20 09:56:00,76.21,76.21,76.145,76.178,121970000.0
2007-11-20 09:57:00,76.17,76.17,76.137,76.137,142450000.0
2007-11-20 09:58:00,76.153,76.195,76.149,76.163,78330000.0
2007-11-20 09:59:00,76.151,76.176,76.127,76.137,105030000.0
2007-11-20 10:00:00,76.137,76.156,76.114,76.114,79610000.0
2007-11-20 10:01:00,76.154,76.172,76.122,76.138,65640000.0
2007-11-20 10:02:00,76.137,76.197,76.137,76.197,76400000.0
2007-11-20 10:03:00,76.145,76.179,76.141,76.141,108290000.0
2007-11-20 10:04:00,76.155,76.196,76.15,76.162,59870000.0
2007-11-20 10:05:00,76.15,76.18,76.132,76.132,83750000.0
2007-11-20 10:06:00,76.166,76.177,76.124,76.125,79360000.0
2007-11-20 10:07:00,76.148,76.179,76.121,76.166,62030000.0
2007-11-20 10:08:00,76.126,76.178,76.119,76.178,117830000.0
2007-11-20 10:09:00,76.17,76.17,76.12,76.12,70030000.0
2007-11-20 10:10:00,76.141,76.152,76.112,76.152,65960000.0
2007-11-20 10:11:00,76.159,76.166,76.103,76.11,102890000.0
2007-11-20 10:12:00,76.149,76.192,76.132,76.192,95720000.0
2007-11-20 10:13:00,76.169,76.203,76.157,76.203,89160000.0
2007-11-20 10:14:00,76.171,76.224,76.162,76.184,75790000.0
2007-11-20 10:15:00,76.204,76.204,76.138,76.151,48140000.0
2007-11-20 10:16:00,76.199,76.221,76.159,76.196,99050000.0
2007-11-20 10:17:00,76.188,76.235,76.151,76.168,76610000.0
2007-11-20 10:18:00,76.179,76.242,76.169,76.206,85940000.0
2007-11-20 10:19:00,76.243,76.267,76.222,76.222,92150000.0
2007-11-20 10:20:00,76.23,76.277,76.227,76.265,114230000.0
2007-11-20 10:21:00,76.297,76.331,76.262,76.292,45390000.0
2007-11-20 10:22:00,76.297,76.307,76.273,76.273,47050000.0
2007-11-20 10:23:00,76.281,76.322,76.275,76.322,109310000.0
2007-11-20 10:24:00,76.265,76.3,76.248,76.26,135360000.0
2007-11-20 10:25:00,76.25,76.278,76.218,76.243,104710000.0
2007-11-20 10:26:00,76.252,76.274,76.226,76.27,100650000.0
2007-11-20 10:27:00,76.252,76.309,76.252,76.265,84000000.0
2007-11-20 10:28:00,76.257,76.29,76.25,76.29,96010000.0
2007-11-20 10:29:00,76.282,76.293,76.246,76.246,108400000.0
2007-11-20 10:30:00,76.264,76.3,76.237,76.292,90560000.0
2007-11-20 10:31:00,76.275,76.275,76.238,76.238,52460000.0
2007-11-20 10:32:00,76.222,76.254,76.204,76.205,32920000.0
2007-11-20 10:33:00,76.232,76.247,76.208,76.233,51550000.0
2007-11-20 10:34:00,76.216,76.261,76.209,76.222,93630000.0
2007-11-20 10:35:00,76.233,76.261,76.217,76.217,79800000.0
2007-11-20 10:36:00,76.237,76.259,76.208,76.215,60980000.0
2007-11-20 10:37:00,76.199,76.2,76.197,76.197,88600000.0
2007-11-20 10:38:00,76.19,76.196,76.19,76.196,64900000.0
2007-11-20 10:39:00,76.237,76.286,76.2,76.286,81140000.0
2007-11-20 10:40:00,76.238,76.297,76.217,76.217,81820000.0
2007-11-20 10:41:00,76.26,76.26,76.21,76.237,70550000.0
2007-11-20 10:42:00,76.259,76.259,76.191,76.191,83390000.0
2007-11-20 10:43:00,76.199,76.258,76.199,76.258,63070000.0
2007-11-20 10:44:00,76.226,76.235,76.195,76.232,33710000.0
2007-11-20 10:45:00,76.224,76.232,76.167,76.167,79770000.0
2007-11-20 10:46:00,76.15,76.2,76.15,76.183,58080000.0
2007-11-20 10:47:00,76.16,76.198,76.134,76.137,94260000.0
2007-11-20 10:48:00,76.162,76.168,76.093,76.106,28070000.0
2007-11-20 10:49:00,76.136,76.141,76.071,76.141,91550000.0
2007-11-20 10:50:00,76.088,76.107,76.063,76.067,109360000.0
2007-11-20 10:51:00,76.109,76.109,75.988,75.988,109660000.0
2007-11-20 10:52:00,76.017,76.045,75.988,75.996,49660000.0
2007-11-20 10:53:00,76.007,76.045,75.998,76.02,97800000.0
2007-11-20 10:54:00,76.015,76.104,76.015,76.051,80900000.0
2007-11-20 10:55:00,76.087,76.087,76.011,76.011,86460000.0
2007-11-20 10:56:00,76.012,76.047,76.002,76.011,34720000.0
2007-11-20 10:57:00,76.037,76.069,76.02,76.024,38980000.0
2007-11-20 10:58:00,76.005,76.014,75.944,75.944,35550000.0
2007-11-20 10:59:00,75.972,76.006,75.956,75.981,16060000.0
2007-11-20 11:00:00,75.998,76.046,75.996,75.996,57400000.0
2007-11-20 11:01:00,76.007,76.075,76.007,76.03,41930000.0
2007-11-20 11:03:00,76.074,76.074,76.023,76.045,115400000.0
2007-11-20 11:04:00,76.049,76.067,76.016,76.016,52540000.0
2007-11-20 11:05:00,76.019,76.069,76.007,76.007,48530000.0
2007-11-20 11:06:00,76.071,76.071,76.0,76.043,51290000.0
2007-11-20 11:07:00,76.0,76.025,75.992,76.025,60070000.0
2007-11-20 11:08:00,76.028,76.03,75.954,75.957,78480000.0
2007-11-20 11:09:00,75.946,75.996,75.942,75.953,90000000.0
2007-11-20 11:10:00,75.989,76.031,75.96,76.031,102540000.0
2007-11-20 11:11:00,75.983,76.018,75.973,75.973,147980000.0
2007-11-20 11:12:00,76.001,76.015,75.958,76.008,49600000.0
2007-11-20 11:13:00,76.023,76.047,75.963,75.988,56090000.0
2007-11-20 11:14:00,76.015,76.015,75.973,75.982,42130000.0
2007-11-20 11:15:00,76.014,76.043,75.981,76.043,38820000.0
2007-11-20 11:16:00,76.011,76.048,75.999,76.015,42090000.0
2007-11-20 11:17:00,76.033,76.072,76.033,76.045,12580000.0
2007-11-20 11:18:00,76.061,76.095,76.03,76.035,28960000.0
2007-11-20 11:19:00,76.019,76.026,76.01,76.01,69130000.0
2007-11-20 11:20:00,76.021,76.023,76.014,76.017,30100000.0
2007-11-20 11:21:00,76.043,76.047,76.004,76.014,67900000.0
2007-11-20 11:22:00,76.048,76.05,76.048,76.048,40510000.0
2007-11-20 11:23:00,75.997,76.018,75.985,75.994,56250000.0
2007-11-20 11:24:00,76.019,76.037,75.988,76.024,41490000.0
2007-11-20 11:25:00,75.981,76.017,75.962,75.972,83080000.0
2007-11-20 11:26:00,76.001,76.001,75.959,75.967,77490000.0
2007-11-20 11:27:00,76.008,76.028,75.974,76.023,47390000.0
2007-11-20 11:28:00,76.026,76.026,75.962,75.962,42470000.0
2007-11-20 11:29:00,75.98,76.001,75.974,75.976,16760000.0
2007-11-20 11:30:00,76.014,76.015,75.98,75.99,37780000.0
2007-11-20 11:31:00,76.0,76.033,75.979,76.0,84630000.0
2007-11-20 11:32:00,75.99,76.005,75.99,75.998,56330000.0
2007-11-20 11:33:00,76.025,76.025,75.996,76.0,35600000.0
2007-11-20 11:34:00,76.013,76.038,75.996,76.025,109040000.0
2007-11-20 11:35:00,75.998,76.037,75.995,76.0,74860000.0
2007-11-20 11:36:00,76.038,76.044,76.001,76.044,44590000.0
2007-11-20 11:37:00,75.997,76.003,75.993,75.996,35240000.0
2007-11-20 11:38:00,75.996,76.044,75.996,76.044,42850000.0
2007-11-20 11:39:00,76.038,76.043,76.005,76.008,97070000.0
2007-11-20 11:40:00,76.016,76.044,75.98,75.983,97570000.0
2007-11-20 11:41:00,75.991,76.023,75.98,76.023,65280000.0
2007-11-20 11:42:00,76.018,76.031,75.998,76.001,71140000.0
2007-11-20 11:43:00,75.986,75.99,75.985,75.986,61170000.0
2007-11-20 11:44:00,76.039,76.043,75.997,76.016,107320000.0
2007-11-20 11:45:00,76.041,76.053,76.01,76.012,66640000.0
2007-11-20 11:46:00,76.006,76.073,76.006,76.073,79720000.0
2007-11-20 11:47:00,76.012,76.071,76.012,76.071,83180000.0
2007-11-20 11:48:00,76.066,76.066,76.017,76.05,137640000.0
2007-11-20 11:49:00,76.003,76.043,75.995,75.995,99610000.0
2007-11-20 11:50:00,76.024,76.031,76.0,76.031,86550000.0
2007-11-20 11:51:00,76.028,76.046,76.003,76.043,107700000.0
2007-11-20 11:52:00,76.002,76.039,75.994,75.999,82920000.0
2007-11-20 11:53:00,75.99,76.047,75.99,76.045,96210000.0
2007-11-20 11:54:00,76.03,76.048,76.009,76.045,84540000.0
2007-11-20 11:55:00,75.993,76.052,75.993,76.052,69700000.0
2007-11-20 11:56:00,76.0,76.048,76.0,76.043,97320000.0
2007-11-20 11:57:00,76.042,76.052,76.015,76.025,66040000.0
2007-11-20 11:58:00,76.013,76.058,76.013,76.058,89210000.0
2007-11-20 11:59:00,76.026,76.067,76.026,76.037,77140000.0
2007-11-20 12:00:00,76.056,76.129,76.056,76.083,67910000.0
2007-11-20 12:01:00,76.136,76.175,76.092,76.103,85840000.0
2007-11-20 12:02:00,76.148,76.161,76.102,76.102,86710000.0
2007-11-20 12:03:00,76.133,76.133,76.075,76.093,93180000.0
2007-11-20 12:04:00,76.118,76.139,76.087,76.118,92830000.0
2007-11-20 12:05:00,76.092,76.127,76.073,76.073,121560000.0
2007-11-20 12:06:00,76.097,76.113,76.058,76.064,96060000.0
2007-11-20 12:07:00,76.053,76.097,76.048,76.083,80900000.0
2007-11-20 12:08:00,76.095,76.095,76.032,76.064,91420000.0
2007-11-20 12:09:00,76.094,76.094,76.049,76.085,101020000.0
2007-11-20 12:10:00,76.076,76.081,76.034,76.05,81230000.0
2007-11-20 12:11:00,76.079,76.087,76.05,76.085,21860000.0
2007-11-20 12:12:00,76.081,76.089,76.053,76.071,58890000.0
2007-11-20 12:13:00,76.064,76.106,76.064,76.071,63120000.0
2007-11-20 12:14:00,76.066,76.111,76.066,76.09,78910000.0
2007-11-20 12:15:00,76.095,76.095,76.034,76.041,91730000.0
2007-11-20 12:16:00,76.053,76.121,76.053,76.121,126800000.0
2007-11-20 12:17:00,76.09,76.138,76.085,76.134,46720000.0
2007-11-20 12:18:00,76.112,76.123,76.077,76.081,61980000.0
2007-11-20 12:19:00,76.117,76.143,76.095,76.143,80010000.0
2007-11-20 12:20:00,76.108,76.148,76.088,76.148,99120000.0
2007-11-20 12:21:00,76.128,76.149,76.088,76.104,33210000.0
2007-11-20 12:22:00,76.133,76.133,76.086,76.086,84390000.0
2007-11-20 12:23:00,76.094,76.137,76.093,76.111,37830000.0
2007-11-20 12:24:00,76.144,76.15,76.101,76.103,82750000.0
2007-11-20 12:25:00,76.14,76.14,76.074,76.074,83860000.0
2007-11-20 12:26:00,76.061,76.087,76.043,76.043,38080000.0
2007-11-20 12:27:00,76.071,76.076,76.031,76.035,49110000.0
2007-11-20 12:28:00,76.036,76.046,75.97,75.991,65510000.0
2007-11-20 12:29:00,76.007,76.048,76.001,76.048,47360000.0
2007-11-20 12:30:00,76.037,76.075,76.025,76.046,54590000.0
2007-11-20 12:31:00,76.09,76.107,76.047,76.047,84590000.0
2007-11-20 12:32:00,76.05,76.083,76.038,76.083,106600000.0
2007-11-20 12:33:00,76.051,76.078,76.036,76.074,161510000.0
2007-11-20 12:34:00,76.067,76.081,76.032,76.081,70210000.0
2007-11-20 12:35:00,76.051,76.056,76.05,76.05,87140000.0
2007-11-20 12:36:00,76.106,76.106,76.062,76.062,29380000.0
2007-11-20 12:37:00,76.07,76.1,76.056,76.063,46040000.0
2007-11-20 12:38:00,76.076,76.108,76.066,76.066,52280000.0
2007-11-20 12:39:00,76.114,76.12,76.069,76.09,124320000.0
2007-11-20 12:40:00,76.146,76.153,76.092,76.131,97690000.0
2007-11-20 12:41:00,76.096,76.136,76.079,76.106,39110000.0
2007-11-20 12:42:00,76.137,76.156,76.104,76.104,46140000.0
2007-11-20 12:43:00,76.1,76.132,76.091,76.132,15620000.0
2007-11-20 12:44:00,76.091,76.138,76.077,76.093,66360000.0
2007-11-20 12:45:00,76.116,76.128,76.089,76.09,57150000.0
2007-11-20 12:46:00,76.081,76.088,76.081,76.085,97910000.0
2007-11-20 12:47:00,76.102,76.138,76.088,76.123,141630000.0
2007-11-20 12:48:00,76.122,76.135,76.09,76.133,60000000.0
2007-11-20 12:49:00,76.112,76.138,76.099,76.135,109730000.0
2007-11-20 12:50:00,76.099,76.143,76.079,76.083,110560000.0
2007-11-20 12:51:00,76.094,76.139,76.094,76.139,83950000.0
2007-11-20 12:52:00,76.121,76.162,76.121,76.162,73140000.0
2007-11-20 12:53:00,76.141,76.156,76.096,76.112,43890000.0
2007-11-20 12:54:00,76.121,76.159,76.12,76.125,27050000.0
2007-11-20 12:55:00,76.113,76.125,76.113,76.125,57410000.0
2007-11-20 12:56:00,76.127,76.173,76.127,76.173,28550000.0
2007-11-20 12:57:00,76.167,76.167,76.152,76.165,39640000.0
2007-11-20 12:58:00,76.151,76.17,76.125,76.125,48210000.0
2007-11-20 12:59:00,76.136,76.196,76.136,76.196,77160000.0
2007-11-20 13:00:00,76.151,76.189,76.151,76.189,112240000.0
2007-11-20 13:01:00,76.177,76.186,76.132,76.168,71310000.0
2007-11-20 13:02:00,76.17,76.184,76.147,76.184,75900000.0
2007-11-20 13:03:00,76.175,76.189,76.14,76.177,84650000.0
2007-11-20 13:04:00,76.138,76.174,76.13,76.132,138080000.0
2007-11-20 13:05:00,76.138,76.157,76.113,76.122,146360000.0
2007-11-20 13:06:00,76.15,76.165,76.116,76.116,132160000.0
2007-11-20 13:07:00,76.151,76.159,76.11,76.124,113650000.0
2007-11-20 13:08:00,76.117,76.159,76.117,76.123,57720000.0
2007-11-20 13:09:00,76.172,76.172,76.102,76.102,97950000.0
2007-11-20 13:10:00,76.095,76.151,76.095,76.144,78200000.0
2007-11-20 13:11:00,76.156,76.161,76.116,76.121,66020000.0
2007-11-20 13:12:00,76.193,76.193,76.12,76.173,72880000.0
2007-11-20 13:13:00,76.124,76.152,76.113,76.121,62740000.0
2007-11-20 13:14:00,76.113,76.163,76.113,76.163,63650000.0
2007-11-20 13:15:00,76.153,76.153,76.1,76.104,54200000.0
2007-11-20 13:16:00,76.112,76.145,76.108,76.121,120990000.0
2007-11-20 13:17:00,76.131,76.165,76.115,76.146,99230000.0
2007-11-20 13:18:00,76.141,76.148,76.113,76.113,109300000.0
2007-11-20 13:19:00,76.147,76.152,76.11,76.152,78820000.0
2007-11-20 13:20:00,76.146,76.152,76.122,76.122,66840000.0
2007-11-20 13:21:00,76.151,76.163,76.127,76.163,67560000.0
2007-11-20 13:22:00,76.119,76.126,76.119,76.125,61770000.0
2007-11-20 13:23:00,76.177,76.177,76.17,76.17,62500000.0
2007-11-20 13:24:00,76.168,76.17,76.128,76.161,93700000.0
2007-11-20 13:25:00,76.175,76.177,76.169,76.169,75950000.0
2007-11-20 13:26:00,76.119,76.127,76.119,76.127,68920000.0
2007-11-20 13:27:00,76.171,76.171,76.127,76.134,79690000.0
2007-11-20 13:28:00,76.118,76.12,76.117,76.118,85400000.0
2007-11-20 13:29:00,76.129,76.129,76.12,76.127,72380000.0
2007-11-20 13:30:00,76.155,76.171,76.118,76.171,37970000.0
2007-11-20 13:31:00,76.169,76.208,76.15,76.172,79020000.0
2007-11-20 13:32:00,76.168,76.224,76.168,76.224,91750000.0
2007-11-20 13:33:00,76.218,76.23,76.188,76.215,95780000.0
2007-11-20 13:34:00,76.19,76.231,76.189,76.231,79650000.0
2007-11-20 13:35:00,76.242,76.242,76.186,76.186,57400000.0
2007-11-20 13:36:00,76.225,76.225,76.197,76.215,84020000.0
2007-11-20 13:37:00,76.208,76.258,76.208,76.214,57460000.0
2007-11-20 13:38:00,76.245,76.265,76.212,76.231,54530000.0
2007-11-20 13:39:00,76.263,76.291,76.246,76.26,36960000.0
2007-11-20 13:40:00,76.249,76.298,76.249,76.29,49810000.0
2007-11-20 13:41:00,76.306,76.326,76.276,76.276,47660000.0
2007-11-20 13:42:00,76.308,76.319,76.267,76.307,93980000.0
2007-11-20 13:43:00,76.311,76.311,76.267,76.267,70050000.0
2007-11-20 13:44:00,76.293,76.293,76.25,76.285,112450000.0
2007-11-20 13:45:00,76.311,76.311,76.241,76.241,81430000.0
2007-11-20 13:46:00,76.277,76.28,76.276,76.279,107200000.0
2007-11-20 13:47:00,76.285,76.296,76.252,76.276,104940000.0
2007-11-20 13:48:00,76.314,76.326,76.288,76.298,97260000.0
2007-11-20 13:49:00,76.293,76.355,76.293,76.319,123360000.0
2007-11-20 13:50:00,76.308,76.35,76.305,76.305,113180000.0
2007-11-20 13:51:00,76.322,76.322,76.248,76.248,83790000.0
2007-11-20 13:52:00,76.254,76.311,76.249,76.285,119460000.0
2007-11-20 13:53:00,76.332,76.332,76.29,76.316,105400000.0
2007-11-20 13:54:00,76.271,76.309,76.258,76.295,75450000.0
2007-11-20 13:55:00,76.245,76.274,76.23,76.244,61400000.0
2007-11-20 13:56:00,76.251,76.287,76.249,76.287,141190000.0
2007-11-20 13:57:00,76.299,76.299,76.224,76.257,135130000.0
2007-11-20 13:58:00,76.215,76.23,76.184,76.2,106500000.0
2007-11-20 13:59:00,76.216,76.267,76.216,76.228,98260000.0
2007-11-20 14:00:00,76.218,76.261,76.21,76.228,99950000.0
2007-11-20 14:01:00,76.238,76.238,76.197,76.197,109720000.0
2007-11-20 14:02:00,76.243,76.258,76.197,76.258,81160000.0
2007-11-20 14:03:00,76.26,76.26,76.206,76.209,74900000.0
2007-11-20 14:04:00,76.208,76.259,76.208,76.214,51850000.0
2007-11-20 14:05:00,76.241,76.241,76.199,76.212,74890000.0
2007-11-20 14:06:00,76.242,76.242,76.203,76.223,13040000.0
2007-11-20 14:07:00,76.187,76.236,76.187,76.233,100920000.0
2007-11-20 14:08:00,76.204,76.271,76.204,76.267,125000000.0
2007-11-20 14:09:00,76.268,76.268,76.219,76.264,110050000.0
2007-11-20 14:10:00,76.229,76.27,76.219,76.253,80540000.0
2007-11-20 14:11:00,76.204,76.253,76.204,76.253,136310000.0
2007-11-20 14:12:00,76.253,76.271,76.21,76.271,101870000.0
2007-11-20 14:13:00,76.242,76.281,76.238,76.281,77360000.0
2007-11-20 14:14:00,76.253,76.301,76.253,76.301,57130000.0
2007-11-20 14:15:00,76.295,76.307,76.262,76.289,135220000.0
2007-11-20 14:16:00,76.241,76.27,76.22,76.265,136920000.0
2007-11-20 14:17:00,76.244,76.274,76.236,76.274,111500000.0
2007-11-20 14:18:00,76.273,76.273,76.228,76.253,99710000.0
2007-11-20 14:19:00,76.259,76.259,76.199,76.208,109010000.0
2007-11-20 14:20:00,76.205,76.25,76.204,76.25,104540000.0
2007-11-20 14:21:00,76.245,76.247,76.216,76.223,79320000.0
2007-11-20 14:22:00,76.214,76.248,76.21,76.237,68300000.0
2007-11-20 14:23:00,76.204,76.25,76.204,76.242,52260000.0
2007-11-20 14:24:00,76.244,76.246,76.215,76.215,75850000.0
2007-11-20 14:25:00,76.215,76.217,76.209,76.217,15220000.0
2007-11-20 14:26:00,76.208,76.217,76.207,76.211,83120000.0
2007-11-20 14:27:00,76.223,76.251,76.207,76.251,67070000.0
2007-11-20 14:28:00,76.231,76.24,76.188,76.232,55960000.0
2007-11-20 14:29:00,76.186,76.231,76.186,76.231,79990000.0
2007-11-20 14:30:00,76.215,76.239,76.203,76.215,19940000.0
2007-11-20 14:31:00,76.255,76.266,76.223,76.223,73980000.0
2007-11-20 14:32:00,76.267,76.296,76.242,76.25,57890000.0
2007-11-20 14:33:00,76.275,76.281,76.245,76.281,95990000.0
2007-11-20 14:34:00,76.27,76.27,76.202,76.205,74040000.0
2007-11-20 14:35:00,76.224,76.228,76.193,76.193,64700000.0
2007-11-20 14:36:00,76.231,76.231,76.163,76.176,77690000.0
2007-11-20 14:37:00,76.158,76.207,76.141,76.171,72050000.0
2007-11-20 14:38:00,76.166,76.2,76.165,76.165,80430000.0
2007-11-20 14:39:00,76.196,76.215,76.157,76.203,42820000.0
2007-11-20 14:40:00,76.156,76.218,76.156,76.181,77660000.0
2007-11-20 14:41:00,76.178,76.218,76.178,76.216,102270000.0
2007-11-20 14:42:00,76.214,76.214,76.159,76.173,98300000.0
2007-11-20 14:43:00,76.205,76.205,76.162,76.196,86680000.0
2007-11-20 14:44:00,76.183,76.183,76.115,76.115,62080000.0
2007-11-20 14:45:00,76.1,76.14,76.08,76.081,92570000.0
2007-11-20 14:46:00,76.125,76.127,76.076,76.076,58370000.0
2007-11-20 14:47:00,76.062,76.105,76.048,76.054,50450000.0
2007-11-20 14:48:00,76.093,76.133,76.07,76.133,36340000.0
2007-11-20 14:49:00,76.101,76.137,76.094,76.094,46510000.0
2007-11-20 14:50:00,76.082,76.132,76.082,76.089,49570000.0
2007-11-20 14:51:00,76.115,76.119,76.075,76.09,90040000.0
2007-11-20 14:52:00,76.086,76.141,76.086,76.141,72790000.0
2007-11-20 14:53:00,76.091,76.124,76.078,76.117,104520000.0
2007-11-20 14:54:00,76.13,76.13,76.07,76.116,81650000.0
2007-11-20 14:55:00,76.093,76.113,76.068,76.113,107170000.0
2007-11-20 14:56:00,76.063,76.103,76.057,76.057,104770000.0
2007-11-20 14:57:00,76.053,76.077,76.01,76.065,95650000.0
2007-11-20 14:58:00,76.059,76.073,76.033,76.033,120240000.0
2007-11-20 14:59:00,76.038,76.08,76.038,76.051,118310000.0
2007-11-20 15:00:00,76.044,76.082,76.044,76.049,77260000.0
2007-11-20 15:01:00,76.042,76.071,76.032,76.043,127460000.0
2007-11-20 15:02:00,76.035,76.079,76.023,76.033,100680000.0
2007-11-20 15:03:00,76.058,76.058,75.987,76.002,72170000.0
2007-11-20 15:04:00,76.056,76.072,76.018,76.072,61380000.0
2007-11-20 15:05:00,76.053,76.063,76.006,76.019,135740000.0
2007-11-20 15:06:00,76.048,76.048,76.039,76.04,137750000.0
2007-11-20 15:07:00,76.064,76.068,76.027,76.063,111120000.0
2007-11-20 15:09:00,76.062,76.073,76.033,76.062,116240000.0
2007-11-20 15:10:00,76.012,76.025,76.012,76.016,120820000.0
2007-11-20 15:11:00,76.028,76.053,76.013,76.053,93540000.0
2007-11-20 15:12:00,76.044,76.046,76.012,76.045,82770000.0
2007-11-20 15:13:00,76.054,76.06,76.019,76.02,60060000.0
2007-11-20 15:14:00,76.031,76.049,76.023,76.023,87990000.0
2007-11-20 15:15:00,76.051,76.051,76.017,76.017,7370000.0
2007-11-20 15:16:00,76.017,76.037,76.013,76.035,129530000.0
2007-11-20 15:17:00,75.996,76.003,75.983,75.983,88480000.0
2007-11-20 15:18:00,76.008,76.008,75.923,75.933,78890000.0
2007-11-20 15:19:00,75.925,75.982,75.922,75.982,59310000.0
2007-11-20 15:20:00,75.924,75.957,75.899,75.9,80540000.0
2007-11-20 15:21:00,75.964,75.971,75.918,75.933,14500000.0
2007-11-20 15:22:00,75.93,75.997,75.93,75.989,84660000.0
2007-11-20 15:23:00,75.937,75.945,75.933,75.933,141910000.0
2007-11-20 15:24:00,75.962,75.967,75.922,75.922,111140000.0
2007-11-20 15:25:00,75.932,75.956,75.885,75.885,80360000.0
2007-11-20 15:26:00,75.868,75.906,75.862,75.871,63430000.0
2007-11-20 15:27:00,75.895,75.907,75.865,75.902,159800000.0
2007-11-20 15:28:00,75.861,75.868,75.859,75.866,151920000.0
2007-11-20 15:29:00,75.864,75.903,75.847,75.9,128540000.0
2007-11-20 15:30:00,75.901,75.964,75.884,75.935,105670000.0
2007-11-20 15:31:00,75.941,75.941,75.878,75.878,115800000.0
2007-11-20 15:32:00,75.876,75.925,75.857,75.857,119580000.0
2007-11-20 15:33:00,75.843,75.894,75.843,75.863,85350000.0
2007-11-20 15:34:00,75.87,75.913,75.864,75.913,76360000.0
2007-11-20 15:35:00,75.924,75.936,75.885,75.898,62330000.0
2007-11-20 15:36:00,75.939,75.939,75.89,75.893,79490000.0
2007-11-20 15:37:00,75.918,75.929,75.903,75.903,19600000.0
2007-11-20 15:38:00,75.91,75.941,75.875,75.885,61630000.0
2007-11-20 15:39:00,75.874,75.908,75.874,75.891,82830000.0
2007-11-20 15:40:00,75.937,75.948,75.901,75.907,15770000.0
2007-11-20 15:41:00,75.938,75.938,75.848,75.88,68890000.0
2007-11-20 15:42:00,75.876,75.876,75.79,75.794,158610000.0
2007-11-20 15:43:00,75.803,75.824,75.76,75.786,147340000.0
2007-11-20 15:44:00,75.767,75.81,75.765,75.774,121160000.0
2007-11-20 15:45:00,75.814,75.819,75.723,75.751,105260000.0
2007-11-20 15:46:00,75.749,75.814,75.749,75.785,117750000.0
2007-11-20 15:47:00,75.777,75.826,75.777,75.79,123060000.0
2007-11-20 15:48:00,75.815,75.827,75.78,75.802,87350000.0
2007-11-20 15:49:00,75.795,75.841,75.795,75.814,83030000.0
2007-11-20 15:50:00,75.802,75.842,75.802,75.812,61500000.0
2007-11-20 15:51:00,75.846,75.846,75.807,75.846,80000000.0
2007-11-20 15:52:00,75.813,75.834,75.809,75.819,19370000.0
2007-11-20 15:53:00,75.832,75.887,75.832,75.872,101180000.0
2007-11-20 15:54:00,75.882,75.882,75.829,75.835,134240000.0
2007-11-20 15:55:00,75.826,75.886,75.826,75.882,93140000.0
2007-11-20 15:56:00,75.831,75.859,75.828,75.83,76740000.0
2007-11-20 15:57:00,75.854,75.854,75.824,75.83,75570000.0
2007-11-20 15:59:00,75.841,75.874,75.836,75.836,65920000.0
2007-11-20 16:00:00,75.84,75.882,75.84,75.842,90410000.0
2007-11-20 16:01:00,75.848,75.876,75.843,75.876,72480000.0
2007-11-20 16:02:00,75.885,75.921,75.862,75.921,70730000.0
2007-11-20 16:03:00,75.913,75.914,75.86,75.864,78490000.0
2007-11-20 16:04:00,75.873,75.919,75.864,75.919,82410000.0
2007-11-20 16:05:00,75.892,75.919,75.867,75.875,74470000.0
2007-11-20 16:06:00,75.887,75.915,75.868,75.915,36460000.0
2007-11-20 16:07:00,75.861,75.922,75.861,75.922,76640000.0
2007-11-20 16:08:00,75.883,75.923,75.883,75.923,97550000.0
2007-11-20 16:09:00,75.909,75.92,75.885,75.92,97070000.0
2007-11-20 16:10:00,75.894,75.949,75.893,75.949,80580000.0
2007-11-20 16:11:00,75.946,75.946,75.909,75.937,62130000.0
2007-11-20 16:12:00,75.936,75.945,75.898,75.945,92830000.0
2007-11-20 16:13:00,75.915,75.964,75.915,75.964,63360000.0
2007-11-20 16:14:00,75.908,75.947,75.894,75.944,53800000.0
2007-11-20 16:15:00,75.934,75.944,75.897,75.944,38850000.0
2007-11-20 16:16:00,75.932,75.932,75.887,75.887,51450000.0
2007-11-20 16:17:00,75.897,75.952,75.897,75.952,56940000.0
2007-11-20 16:18:00,75.939,75.944,75.895,75.9,87580000.0
2007-11-20 16:19:00,75.914,75.944,75.897,75.942,76420000.0
2007-11-20 16:20:00,75.89,75.929,75.879,75.883,108460000.0
2007-11-20 16:21:00,75.911,75.911,75.863,75.863,73390000.0
2007-11-20 16:22:00,75.872,75.921,75.872,75.921,105850000.0
2007-11-20 16:23:00,75.881,75.903,75.876,75.903,105180000.0
2007-11-20 16:24:00,75.894,75.905,75.866,75.905,112110000.0
2007-11-20 16:25:00,75.893,75.893,75.85,75.85,119610000.0
2007-11-20 16:26:00,75.853,75.859,75.85,75.855,111120000.0
2007-11-20 16:27:00,75.899,75.899,75.846,75.846,78980000.0
2007-11-20 16:28:00,75.869,75.869,75.809,75.824,121350000.0
2007-11-20 16:29:00,75.808,75.815,75.799,75.799,101360000.0
2007-11-20 16:30:00,75.832,75.845,75.779,75.779,63070000.0
2007-11-20 16:31:00,75.783,75.859,75.774,75.859,57570000.0
2007-11-20 16:32:00,75.841,75.891,75.828,75.891,141840000.0
2007-11-20 16:33:00,75.882,75.882,75.832,75.868,136280000.0
2007-11-20 16:34:00,75.837,75.884,75.837,75.858,99810000.0
2007-11-20 16:35:00,75.873,75.917,75.853,75.853,94380000.0
2007-11-20 16:36:00,75.843,75.878,75.836,75.849,102730000.0
2007-11-20 16:37:00,75.836,75.879,75.831,75.879,102560000.0
2007-11-20 16:38:00,75.829,75.856,75.829,75.841,82990000.0
2007-11-20 16:39:00,75.854,75.881,75.836,75.864,71340000.0
2007-11-20 16:40:00,75.873,75.873,75.813,75.813,59580000.0
2007-11-20 16:41:00,75.849,75.856,75.817,75.855,78000000.0
2007-11-20 16:42:00,75.827,75.849,75.818,75.822,17390000.0
2007-11-20 16:43:00,75.846,75.878,75.845,75.845,12220000.0
2007-11-20 16:44:00,75.835,75.88,75.835,75.876,71270000.0
2007-11-20 16:45:00,75.87,75.87,75.83,75.83,15850000.0
2007-11-20 16:46:00,75.83,75.883,75.83,75.856,14660000.0
2007-11-20 16:47:00,75.898,75.917,75.87,75.898,103700000.0
2007-11-20 16:48:00,75.895,75.963,75.894,75.934,105860000.0
2007-11-20 16:49:00,75.935,75.941,75.88,75.906,126360000.0
2007-11-20 16:50:00,75.884,75.943,75.882,75.887,111150000.0
2007-11-20 16:51:00,75.923,75.961,75.881,75.961,77360000.0
2007-11-20 16:52:00,75.934,75.999,75.934,75.999,127620000.0
2007-11-20 16:53:00,76.017,76.047,75.981,76.009,97250000.0
2007-11-20 16:54:00,76.045,76.045,75.996,75.996,65290000.0
2007-11-20 16:55:00,76.001,76.017,75.977,75.981,60520000.0
2007-11-20 16:56:00,75.988,76.015,75.96,75.966,137690000.0
2007-11-20 16:57:00,75.987,75.997,75.936,75.958,134590000.0
2007-11-20 16:58:00,75.946,75.984,75.926,75.933,106890000.0
2007-11-20 16:59:00,75.971,75.971,75.933,75.962,97520000.0
2007-11-20 17:00:00,75.956,75.983,75.94,75.98,109310000.0
2007-11-20 17:01:00,75.943,75.998,75.939,75.998,104150000.0
2007-11-20 17:02:00,75.973,75.988,75.958,75.962,82590000.0
2007-11-20 17:03:00,75.984,75.984,75.951,75.98,75470000.0
2007-11-20 17:04:00,76.031,76.048,75.99,76.01,54620000.0
2007-11-20 17:05:00,76.019,76.025,75.988,76.023,76530000.0
2007-11-20 17:06:00,75.998,76.015,75.992,75.998,20730000.0
2007-11-20 17:07:00,75.981,76.009,75.966,75.966,92700000.0
2007-11-20 17:08:00,75.967,75.967,75.958,75.958,39300000.0
2007-11-20 17:09:00,76.0,76.027,75.978,75.992,49170000.0
2007-11-20 17:10:00,75.979,76.017,75.953,75.965,64930000.0
2007-11-20 17:11:00,75.954,75.997,75.952,75.959,48760000.0
2007-11-20 17:12:00,75.994,75.994,75.944,75.973,52780000.0
2007-11-20 17:13:00,75.939,75.976,75.936,75.974,80750000.0
2007-11-20 17:14:00,75.96,75.96,75.917,75.934,107560000.0
2007-11-20 17:15:00,75.915,75.941,75.888,75.929,155070000.0
2007-11-20 17:16:00,75.904,75.934,75.898,75.909,68400000.0
2007-11-20 17:17:00,75.904,75.943,75.899,75.943,86210000.0
2007-11-20 17:18:00,75.934,75.945,75.9,75.917,28400000.0
2007-11-20 17:19:00,75.894,75.935,75.894,75.921,43320000.0
2007-11-20 17:20:00,75.914,75.958,75.912,75.912,42940000.0
2007-11-20 17:21:00,75.94,75.94,75.88,75.89,134170000.0
2007-11-20 17:22:00,75.898,75.937,75.898,75.901,85510000.0
2007-11-20 17:23:00,75.892,75.928,75.888,75.912,39960000.0
2007-11-20 17:24:00,75.913,75.913,75.85,75.886,41410000.0
2007-11-20 17:25:00,75.866,75.889,75.852,75.889,13980000.0
2007-11-20 17:26:00,75.853,75.902,75.848,75.902,62790000.0
2007-11-20 17:27:00,75.884,75.898,75.865,75.871,60010000.0
2007-11-20 17:28:00,75.881,75.919,75.869,75.919,96920000.0
2007-11-20 17:29:00,75.891,75.93,75.885,75.93,152720000.0
2007-11-20 17:30:00,75.918,75.918,75.869,75.874,61920000.0
2007-11-20 17:31:00,75.879,75.9,75.859,75.9,112100000.0
2007-11-20 17:32:00,75.844,75.902,75.844,75.902,114130000.0
2007-11-20 17:33:00,75.898,75.917,75.874,75.902,82990000.0
2007-11-20 17:34:00,75.861,75.91,75.861,75.871,72810000.0
2007-11-20 17:35:00,75.861,75.904,75.851,75.882,42660000.0
2007-11-20 17:36:00,75.885,75.906,75.87,75.886,28350000.0
2007-11-20 17:37:00,75.854,75.907,75.841,75.855,51500000.0
2007-11-20 17:38:00,75.838,75.899,75.828,75.872,27660000.0
2007-11-20 17:39:00,75.816,75.901,75.816,75.889,42630000.0
2007-11-20 17:40:00,75.852,75.9,75.846,75.896,44460000.0
2007-11-20 17:41:00,75.863,75.915,75.858,75.858,73160000.0
2007-11-20 17:42:00,75.849,75.906,75.847,75.869,108010000.0
2007-11-20 17:43:00,75.901,75.939,75.867,75.939,76750000.0
2007-11-20 17:44:00,75.942,75.955,75.887,75.944,68590000.0
2007-11-20 17:45:00,75.913,75.985,75.913,75.975,91840000.0
2007-11-20 17:46:00,75.942,75.986,75.94,75.976,131210000.0
2007-11-20 17:47:00,75.987,76.009,75.948,75.97,154590000.0
2007-11-20 17:48:00,75.965,76.036,75.965,76.023,138990000.0
2007-11-20 17:49:00,75.996,76.036,75.961,75.979,98140000.0
2007-11-20 17:50:00,75.972,76.007,75.95,75.952,58740000.0
2007-11-20 17:51:00,75.98,75.99,75.947,75.953,87560000.0
2007-11-20 17:52:00,75.964,75.989,75.94,75.94,82920000.0
2007-11-20 17:53:00,75.941,75.991,75.938,75.944,64990000.0
2007-11-20 17:54:00,75.973,75.974,75.922,75.933,71760000.0
2007-11-20 17:55:00,75.923,75.969,75.914,75.914,64930000.0
2007-11-20 17:56:00,75.96,75.96,75.918,75.918,64390000.0
2007-11-20 17:57:00,75.941,75.962,75.905,75.962,58820000.0
2007-11-20 17:58:00,75.914,75.969,75.911,75.911,120530000.0
2007-11-20 17:59:00,75.924,75.958,75.918,75.92,89000000.0
2007-11-20 18:00:00,75.935,75.966,75.912,75.93,115640000.0
2007-11-20 18:01:00,75.942,75.989,75.939,75.975,86230000.0
2007-11-20 18:02:00,76.011,76.011,75.963,75.963,65770000.0
2007-11-20 18:03:00,75.993,76.001,75.962,75.962,65920000.0
2007-11-20 18:04:00,75.961,76.01,75.959,75.959,72380000.0
2007-11-20 18:05:00,75.968,76.003,75.968,75.981,58850000.0
2007-11-20 18:06:00,76.003,76.003,75.974,75.974,93040000.0
2007-11-20 18:07:00,75.977,76.0,75.955,75.955,73160000.0
2007-11-20 18:08:00,75.995,76.029,75.971,75.997,73510000.0
2007-11-20 18:09:00,75.994,76.006,75.962,75.963,80580000.0
2007-11-20 18:10:00,75.946,76.017,75.943,76.017,78970000.0
2007-11-20 18:11:00,76.041,76.041,75.977,76.024,82250000.0
2007-11-20 18:12:00,75.977,76.017,75.964,75.964,34620000.0
2007-11-20 18:13:00,75.992,75.995,75.939,75.984,76430000.0
2007-11-20 18:14:00,75.921,75.977,75.921,75.955,101380000.0
2007-11-20 18:15:00,75.933,75.978,75.932,75.957,95270000.0
2007-11-20 18:16:00,75.913,75.962,75.913,75.962,74460000.0
2007-11-20 18:17:00,75.915,75.951,75.915,75.915,64620000.0
2007-11-20 18:18:00,75.943,75.956,75.907,75.921,89740000.0
2007-11-20 18:19:00,75.92,75.967,75.915,75.963,62000000.0
2007-11-20 18:20:00,75.933,75.992,75.93,75.992,51080000.0
2007-11-20 18:21:00,75.986,75.996,75.948,75.948,37660000.0
2007-11-20 18:22:00,75.97,75.978,75.924,75.964,46140000.0
2007-11-20 18:23:00,75.921,75.949,75.914,75.914,47680000.0
2007-11-20 18:24:00,75.94,75.94,75.882,75.882,92380000.0
2007-11-20 18:25:00,75.874,75.918,75.846,75.846,71370000.0
2007-11-20 18:26:00,75.868,75.888,75.836,75.858,106360000.0
2007-11-20 18:27:00,75.882,75.882,75.857,75.858,78110000.0
2007-11-20 18:28:00,75.857,75.897,75.857,75.897,109610000.0
2007-11-20 18:29:00,75.868,75.909,75.868,75.902,103280000.0
2007-11-20 18:30:00,75.899,75.915,75.869,75.914,101620000.0
2007-11-20 18:31:00,75.882,75.917,75.873,75.917,127780000.0
2007-11-20 18:32:00,75.89,75.942,75.89,75.942,106330000.0
2007-11-20 18:33:00,75.933,75.933,75.895,75.895,73110000.0
2007-11-20 18:34:00,75.901,75.944,75.895,75.944,135540000.0
2007-11-20 18:35:00,75.902,75.917,75.902,75.906,101040000.0
2007-11-20 18:36:00,75.936,75.952,75.907,75.952,74840000.0
2007-11-20 18:37:00,75.901,75.906,75.899,75.906,58290000.0
2007-11-20 18:39:00,75.934,75.934,75.914,75.92,139520000.0
2007-11-20 18:40:00,75.934,75.975,75.919,75.942,103790000.0
2007-11-20 18:41:00,75.955,76.009,75.95,75.95,94690000.0
2007-11-20 18:42:00,75.981,76.011,75.954,75.961,97830000.0
2007-11-20 18:43:00,75.945,75.955,75.945,75.952,108920000.0
2007-11-20 18:44:00,75.945,75.964,75.927,75.934,78830000.0
2007-11-20 18:45:00,75.963,75.982,75.945,75.982,62670000.0
2007-11-20 18:46:00,75.965,75.977,75.938,75.974,54510000.0
2007-11-20 18:47:00,75.982,75.982,75.926,75.973,71370000.0
2007-11-20 18:48:00,75.966,75.977,75.951,75.977,8080000.0
2007-11-20 18:49:00,76.005,76.014,75.979,76.013,94440000.0
2007-11-20 18:50:00,76.0,76.0,75.952,75.967,131240000.0
2007-11-20 18:51:00,76.006,76.006,75.938,75.968,113020000.0
2007-11-20 18:52:00,75.977,76.018,75.977,76.005,75310000.0
2007-11-20 18:53:00,76.012,76.016,75.949,76.011,126860000.0
2007-11-20 18:54:00,76.012,76.012,75.97,75.984,104970000.0
2007-11-20 18:55:00,76.024,76.046,75.991,75.996,73940000.0
2007-11-20 18:56:00,75.978,76.01,75.97,75.972,57240000.0
2007-11-20 18:57:00,75.994,76.008,75.945,75.945,145710000.0
2007-11-20 18:58:00,75.95,75.974,75.931,75.96,141740000.0
2007-11-20 18:59:00,75.967,75.967,75.953,75.96,113030000.0
2007-11-20 19:00:00,75.957,75.96,75.911,75.911,93090000.0
2007-11-20 19:01:00,75.943,75.95,75.915,75.918,104200000.0
2007-11-20 19:02:00,75.907,75.926,75.891,75.898,111240000.0
2007-11-20 19:03:00,75.944,75.95,75.903,75.903,85010000.0
2007-11-20 19:04:00,75.933,75.933,75.867,75.867,63770000.0
2007-11-20 19:05:00,75.893,75.916,75.851,75.887,46690000.0
2007-11-20 19:06:00,75.922,75.933,75.883,75.883,74120000.0
2007-11-20 19:07:00,75.882,75.913,75.878,75.888,19360000.0
2007-11-20 19:08:00,75.941,75.941,75.886,75.929,109010000.0
2007-11-20 19:09:00,75.915,75.916,75.867,75.91,107120000.0
2007-11-20 19:10:00,75.889,75.889,75.834,75.864,100820000.0
2007-11-20 19:11:00,75.875,75.886,75.842,75.842,122700000.0
2007-11-20 19:12:00,75.873,75.88,75.826,75.88,120320000.0
2007-11-20 19:13:00,75.83,75.86,75.829,75.832,79020000.0
2007-11-20 19:14:00,75.841,75.888,75.841,75.851,131590000.0
2007-11-20 19:15:00,75.846,75.895,75.846,75.895,95410000.0
2007-11-20 19:16:00,75.91,75.92,75.879,75.879,66460000.0
2007-11-20 19:17:00,75.878,75.941,75.878,75.941,62640000.0
2007-11-20 19:18:00,75.944,75.944,75.904,75.904,135790000.0
2007-11-20 19:19:00,75.939,75.94,75.934,75.939,137080000.0
2007-11-20 19:20:00,75.895,75.935,75.877,75.907,111200000.0
2007-11-20 19:21:00,75.903,75.92,75.868,75.87,95370000.0
2007-11-20 19:22:00,75.867,75.918,75.867,75.895,104030000.0
2007-11-20 19:23:00,75.892,75.936,75.892,75.931,103150000.0
2007-11-20 19:24:00,75.932,75.938,75.904,75.912,92700000.0
2007-11-20 19:25:00,75.902,75.949,75.902,75.912,70100000.0
2007-11-20 19:26:00,75.906,75.96,75.906,75.92,64560000.0
2007-11-20 19:27:00,75.954,75.954,75.916,75.946,80490000.0
2007-11-20 19:28:00,75.943,75.943,75.893,75.893,17830000.0
2007-11-20 19:29:00,75.895,75.94,75.895,75.896,76980000.0
2007-11-20 19:30:00,75.927,75.951,75.899,75.912,96980000.0
2007-11-20 19:31:00,75.953,75.953,75.885,75.914,108100000.0
2007-11-20 19:32:00,75.868,75.919,75.862,75.862,89100000.0
2007-11-20 19:33:00,75.883,75.886,75.847,75.869,50610000.0
2007-11-20 19:34:00,75.834,75.909,75.834,75.909,91090000.0
2007-11-20 19:35:00,75.866,75.896,75.847,75.847,59150000.0
2007-11-20 19:36:00,75.879,75.919,75.858,75.919,58130000.0
2007-11-20 19:37:00,75.871,75.92,75.869,75.92,40460000.0
2007-11-20 19:38:00,75.885,75.948,75.885,75.94,42420000.0
2007-11-20 19:39:00,75.935,75.935,75.895,75.908,57850000.0
2007-11-20 19:40:00,75.951,75.951,75.901,75.901,87910000.0
2007-11-20 19:41:00,75.892,75.919,75.889,75.912,68520000.0
2007-11-20 19:42:00,75.911,75.919,75.88,75.884,119660000.0
2007-11-20 19:43:00,75.911,75.911,75.876,75.88,71140000.0
2007-11-20 19:44:00,75.921,75.921,75.875,75.875,115940000.0
2007-11-20 19:45:00,75.906,75.906,75.868,75.9,100510000.0
2007-11-20 19:46:00,75.875,75.905,75.862,75.862,101470000.0
2007-11-20 19:47:00,75.872,75.912,75.867,75.882,126690000.0
2007-11-20 19:48:00,75.875,75.925,75.875,75.922,112330000.0
2007-11-20 19:49:00,75.913,75.92,75.876,75.876,69920000.0
2007-11-20 19:50:00,75.88,75.888,75.878,75.888,138390000.0
2007-11-20 19:51:00,75.923,75.923,75.881,75.881,114200000.0
2007-11-20 19:52:00,75.917,75.926,75.917,75.921,68000000.0
2007-11-20 19:53:00,75.867,75.922,75.867,75.922,48340000.0
2007-11-20 19:54:00,75.922,75.922,75.883,75.883,148860000.0
2007-11-20 19:55:00,75.886,75.886,75.88,75.882,134130000.0
2007-11-20 19:56:00,75.879,75.906,75.868,75.873,115850000.0
2007-11-20 19:57:00,75.911,75.911,75.865,75.893,93710000.0
2007-11-20 19:58:00,75.867,75.901,75.867,75.891,103760000.0
2007-11-20 19:59:00,75.875,75.911,75.861,75.861,112200000.0
2007-11-20 20:00:00,75.898,75.898,75.854,75.864,79170000.0
2007-11-20 20:01:00,75.91,75.91,75.837,75.837,79860000.0
2007-11-20 20:02:00,75.862,75.874,75.817,75.817,55320000.0
2007-11-20 20:03:00,75.824,75.829,75.794,75.794,78740000.0
2007-11-20 20:04:00,75.797,75.851,75.797,75.8,85140000.0
2007-11-20 20:05:00,75.823,75.851,75.799,75.815,79250000.0
2007-11-20 20:06:00,75.847,75.847,75.802,75.829,115530000.0
2007-11-20 20:07:00,75.789,75.825,75.758,75.758,124570000.0
2007-11-20 20:08:00,75.767,75.806,75.754,75.773,103180000.0
2007-11-20 20:09:00,75.817,75.817,75.76,75.81,114490000.0
2007-11-20 20:10:00,75.759,75.782,75.737,75.737,86010000.0
2007-11-20 20:11:00,75.74,75.783,75.722,75.766,33440000.0
2007-11-20 20:12:00,75.752,75.761,75.711,75.726,29300000.0
2007-11-20 20:13:00,75.721,75.751,75.717,75.725,91940000.0
2007-11-20 20:14:00,75.715,75.753,75.714,75.742,101860000.0
2007-11-20 20:15:00,75.705,75.763,75.705,75.744,85670000.0
2007-11-20 20:16:00,75.758,75.796,75.748,75.751,120420000.0
2007-11-20 20:17:00,75.742,75.798,75.742,75.749,111820000.0
2007-11-20 20:18:00,75.793,75.795,75.763,75.795,102890000.0
2007-11-20 20:19:00,75.781,75.781,75.741,75.766,92800000.0
2007-11-20 20:21:00,75.762,75.778,75.744,75.744,65950000.0
2007-11-20 20:22:00,75.738,75.79,75.738,75.753,99990000.0
2007-11-20 20:23:00,75.791,75.803,75.791,75.792,103910000.0
2007-11-20 20:24:00,75.775,75.775,75.741,75.756,57780000.0
2007-11-20 20:25:00,75.75,75.786,75.688,75.688,115180000.0
2007-11-20 20:26:00,75.723,75.746,75.681,75.681,91030000.0
2007-11-20 20:27:00,75.709,75.727,75.678,75.681,109490000.0
2007-11-20 20:28:00,75.678,75.696,75.669,75.696,22460000.0
2007-11-20 20:29:00,75.66,75.697,75.627,75.641,97850000.0
2007-11-20 20:30:00,75.676,75.697,75.638,75.667,59090000.0
2007-11-20 20:31:00,75.68,75.686,75.655,75.679,51360000.0
2007-11-20 20:32:00,75.661,75.711,75.661,75.711,87500000.0
2007-11-20 20:33:00,75.701,75.718,75.656,75.698,66260000.0
2007-11-20 20:34:00,75.671,75.693,75.641,75.693,97980000.0
2007-11-20 20:35:00,75.659,75.666,75.659,75.66,52500000.0
2007-11-20 20:36:00,75.693,75.709,75.674,75.681,53740000.0
2007-11-20 20:37:00,75.679,75.722,75.67,75.709,103960000.0
2007-11-20 20:38:00,75.756,75.782,75.741,75.782,96020000.0
2007-11-20 20:39:00,75.765,75.769,75.726,75.769,68580000.0
2007-11-20 20:40:00,75.767,75.788,75.742,75.742,47290000.0
2007-11-20 20:41:00,75.749,75.797,75.749,75.756,48740000.0
2007-11-20 20:42:00,75.806,75.806,75.746,75.784,68600000.0
2007-11-20 20:43:00,75.731,75.768,75.728,75.768,118120000.0
2007-11-20 20:44:00,75.721,75.764,75.721,75.757,109030000.0
2007-11-20 20:45:00,75.766,75.766,75.716,75.729,116010000.0
2007-11-20 20:46:00,75.735,75.737,75.729,75.729,87700000.0
2007-11-20 20:47:00,75.745,75.778,75.745,75.75,96630000.0
2007-11-20 20:48:00,75.789,75.794,75.734,75.78,49500000.0
2007-11-20 20:49:00,75.739,75.794,75.738,75.782,93770000.0
2007-11-20 20:50:00,75.795,75.795,75.761,75.784,66410000.0
2007-11-20 20:51:00,75.783,75.788,75.749,75.778,60660000.0
2007-11-20 20:52:00,75.736,75.79,75.734,75.734,51820000.0
2007-11-20 20:53:00,75.769,75.791,75.748,75.748,97490000.0
2007-11-20 20:54:00,75.772,75.78,75.734,75.78,111010000.0
2007-11-20 20:55:00,75.751,75.801,75.751,75.767,158050000.0
2007-11-20 20:56:00,75.798,75.822,75.765,75.777,78450000.0
2007-11-20 20:57:00,75.805,75.83,75.795,75.83,18820000.0
2007-11-20 20:58:00,75.81,75.839,75.807,75.835,108750000.0
2007-11-20 20:59:00,75.8,75.826,75.789,75.791,111750000.0
2007-11-20 21:00:00,75.819,75.819,75.749,75.749,125390000.0
2007-11-20 21:01:00,75.786,75.814,75.768,75.814,17310000.0
2007-11-20 21:02:00,75.785,75.809,75.741,75.795,79080000.0
2007-11-20 21:03:00,75.791,75.866,75.76,75.835,64080000.0
2007-11-20 21:04:00,75.853,75.892,75.81,75.846,117520000.0
2007-11-20 21:05:00,75.782,75.813,75.721,75.725,182600000.0
2007-11-20 21:06:00,75.731,75.759,75.689,75.689,118600000.0
2007-11-20 21:07:00,75.661,75.675,75.551,75.551,79110000.0
2007-11-20 21:08:00,75.537,75.557,75.512,75.526,84690000.0
2007-11-20 21:09:00,75.509,75.542,75.48,75.515,96630000.0
2007-11-20 21:10:00,75.559,75.597,75.538,75.549,83940000.0
2007-11-20 21:11:00,75.556,75.592,75.536,75.536,120420000.0
2007-11-20 21:12:00,75.526,75.584,75.526,75.579,135150000.0
2007-11-20 21:13:00,75.528,75.569,75.523,75.523,96950000.0
2007-11-20 21:14:00,75.524,75.541,75.499,75.534,135600000.0
2007-11-20 21:15:00,75.541,75.576,75.528,75.546,115050000.0
2007-11-20 21:16:00,75.557,75.592,75.549,75.583,108320000.0
2007-11-20 21:17:00,75.552,75.618,75.549,75.618,58300000.0
2007-11-20 21:18:00,75.635,75.665,75.589,75.665,57980000.0
2007-11-20 21:19:00,75.692,75.699,75.647,75.669,105520000.0
2007-11-20 21:20:00,75.677,75.721,75.654,75.721,71320000.0
2007-11-20 21:21:00,75.692,75.741,75.655,75.655,95350000.0
2007-11-20 21:22:00,75.671,75.672,75.61,75.61,80180000.0
2007-11-20 21:23:00,75.608,75.635,75.582,75.593,93540000.0
2007-11-20 21:24:00,75.627,75.627,75.568,75.595,84240000.0
2007-11-20 21:25:00,75.6,75.6,75.552,75.552,109290000.0
2007-11-20 21:26:00,75.557,75.578,75.528,75.528,80030000.0
2007-11-20 21:27:00,75.505,75.547,75.485,75.499,84730000.0
2007-11-20 21:28:00,75.498,75.537,75.476,75.476,66760000.0
2007-11-20 21:29:00,75.481,75.509,75.461,75.499,103220000.0
2007-11-20 21:30:00,75.517,75.544,75.491,75.513,91450000.0
2007-11-20 21:31:00,75.512,75.536,75.484,75.509,117970000.0
2007-11-20 21:32:00,75.52,75.567,75.482,75.567,61040000.0
2007-11-20 21:33:00,75.533,75.584,75.529,75.572,24650000.0
2007-11-20 21:34:00,75.616,75.628,75.56,75.596,97190000.0
2007-11-20 21:35:00,75.56,75.586,75.534,75.543,77650000.0
2007-11-20 21:36:00,75.588,75.594,75.536,75.542,24040000.0
2007-11-20 21:37:00,75.551,75.608,75.551,75.608,97670000.0
2007-11-20 21:38:00,75.575,75.655,75.575,75.606,118130000.0
2007-11-20 21:39:00,75.647,75.655,75.61,75.645,52750000.0
2007-11-20 21:40:00,75.611,75.654,75.597,75.605,98220000.0
2007-11-20 21:41:00,75.646,75.653,75.605,75.605,65740000.0
2007-11-20 21:42:00,75.662,75.662,75.586,75.599,99910000.0
2007-11-20 21:43:00,75.607,75.633,75.581,75.581,107720000.0
2007-11-20 21:44:00,75.57,75.581,75.57,75.581,90240000.0
2007-11-20 21:45:00,75.59,75.623,75.59,75.623,62620000.0
2007-11-20 21:46:00,75.63,75.666,75.63,75.664,51490000.0
2007-11-20 21:47:00,75.636,75.728,75.636,75.669,127430000.0
2007-11-20 21:48:00,75.702,75.735,75.662,75.687,107900000.0
2007-11-20 21:49:00,75.721,75.725,75.677,75.677,103650000.0
2007-11-20 21:50:00,75.7,75.7,75.665,75.672,123210000.0
2007-11-20 21:51:00,75.702,75.702,75.659,75.659,139110000.0
2007-11-20 21:52:00,75.691,75.691,75.633,75.633,81100000.0
2007-11-20 21:53:00,75.638,75.666,75.626,75.66,112290000.0
2007-11-20 21:54:00,75.665,75.685,75.631,75.664,89690000.0
2007-11-20 21:55:00,75.642,75.642,75.591,75.601,68410000.0
2007-11-20 21:56:00,75.64,75.64,75.579,75.584,79020000.0
2007-11-20 21:57:00,75.615,75.636,75.586,75.591,109600000.0
2007-11-20 21:58:00,75.578,75.584,75.578,75.579,64960000.0
2007-11-20 21:59:00,75.587,75.587,75.58,75.586,86900000.0
2007-11-20 22:00:00,75.632,75.632,75.589,75.602,85650000.0
2007-11-20 22:01:00,75.584,75.584,75.573,75.578,68750000.0
2007-11-20 22:02:00,75.568,75.58,75.561,75.57,122660000.0
2007-11-20 22:03:00,75.601,75.601,75.553,75.553,74050000.0
2007-11-20 22:04:00,75.56,75.591,75.56,75.585,69070000.0
2007-11-20 22:05:00,75.608,75.613,75.593,75.593,109590000.0
2007-11-20 22:06:00,75.614,75.614,75.586,75.59,108850000.0
2007-11-20 22:07:00,75.601,75.611,75.59,75.59,86920000.0
2007-11-20 22:08:00,75.574,75.581,75.561,75.57,71430000.0
2007-11-20 22:09:00,75.595,75.595,75.585,75.588,54990000.0
2007-11-20 22:10:00,75.593,75.597,75.584,75.597,102760000.0
2007-11-20 22:11:00,75.591,75.608,75.586,75.594,69850000.0
2007-11-20 22:12:00,75.622,75.628,75.608,75.621,87990000.0
2007-11-20 22:13:00,75.612,75.614,75.6,75.614,97510000.0
2007-11-20 22:14:00,75.61,75.63,75.61,75.627,124860000.0
2007-11-20 22:15:00,75.655,75.655,75.634,75.645,51230000.0
2007-11-20 22:16:00,75.637,75.637,75.623,75.627,56690000.0
2007-11-20 22:17:00,75.619,75.634,75.61,75.61,114200000.0
2007-11-20 22:18:00,75.642,75.642,75.579,75.594,138290000.0
2007-11-20 22:19:00,75.599,75.603,75.585,75.585,106150000.0
2007-11-20 22:20:00,75.588,75.604,75.583,75.604,101470000.0
2007-11-20 22:21:00,75.636,75.636,75.585,75.588,89760000.0
2007-11-20 22:22:00,75.577,75.609,75.577,75.609,97260000.0
2007-11-20 22:23:00,75.623,75.633,75.608,75.61,118610000.0
2007-11-20 22:24:00,75.637,75.637,75.612,75.619,86880000.0
2007-11-20 22:25:00,75.633,75.652,75.624,75.649,57820000.0
2007-11-20 22:26:00,75.659,75.673,75.654,75.667,33410000.0
2007-11-20 22:27:00,75.696,75.696,75.684,75.694,50080000.0
2007-11-20 22:28:00,75.704,75.704,75.676,75.683,84490000.0
2007-11-20 22:29:00,75.67,75.679,75.661,75.669,79190000.0
2007-11-20 22:30:00,75.695,75.695,75.673,75.686,68190000.0
2007-11-20 22:31:00,75.698,75.708,75.683,75.706,88320000.0
2007-11-20 22:32:00,75.705,75.731,75.705,75.726,63100000.0
2007-11-20 22:33:00,75.741,75.771,75.736,75.766,78860000.0
2007-11-20 22:34:00,75.755,75.786,75.755,75.778,88530000.0
2007-11-20 22:35:00,75.774,75.807,75.769,75.769,69310000.0
2007-11-20 22:36:00,75.8,75.809,75.765,75.796,84650000.0
2007-11-20 22:37:00,75.806,75.817,75.806,75.814,72880000.0
2007-11-20 22:38:00,75.804,75.804,75.791,75.795,36390000.0
2007-11-20 22:39:00,75.803,75.818,75.76,75.77,78210000.0
2007-11-20 22:40:00,75.761,75.79,75.761,75.786,64240000.0
2007-11-20 22:41:00,75.798,75.813,75.798,75.811,95310000.0
2007-11-20 22:42:00,75.845,75.845,75.818,75.843,30690000.0
2007-11-20 22:43:00,75.864,75.903,75.86,75.903,90340000.0
2007-11-20 22:44:00,75.916,75.922,75.891,75.891,115440000.0
2007-11-20 22:45:00,75.919,75.919,75.87,75.871,118330000.0
2007-11-20 22:46:00,75.855,75.855,75.823,75.823,54480000.0
2007-11-20 22:47:00,75.827,75.841,75.818,75.818,102570000.0
2007-11-20 22:48:00,75.843,75.843,75.823,75.823,80460000.0
2007-11-20 22:49:00,75.81,75.844,75.806,75.844,95490000.0
2007-11-20 22:50:00,75.839,75.847,75.839,75.847,37460000.0
2007-11-20 22:51:00,75.869,75.869,75.823,75.823,41050000.0
2007-11-20 22:52:00,75.809,75.813,75.783,75.783,38690000.0
2007-11-20 22:53:00,75.791,75.794,75.764,75.764,12070000.0
2007-11-20 22:54:00,75.778,75.778,75.737,75.76,53810000.0
2007-11-20 22:55:00,75.78,75.793,75.773,75.788,44750000.0
2007-11-20 22:56:00,75.774,75.774,75.761,75.761,47550000.0
2007-11-20 22:57:00,75.792,75.792,75.771,75.779,118790000.0
2007-11-20 22:58:00,75.768,75.784,75.768,75.777,49660000.0
2007-11-20 22:59:00,75.786,75.786,75.78,75.78,51350000.0
2007-11-20 23:00:00,75.824,75.824,75.783,75.783,51530000.0
2007-11-20 23:01:00,75.791,75.81,75.785,75.808,55380000.0
2007-11-20 23:02:00,75.803,75.816,75.803,75.807,77720000.0
2007-11-20 23:03:00,75.847,75.85,75.847,75.849,96290000.0
2007-11-20 23:05:00,75.821,75.827,75.819,75.825,148800000.0
2007-11-20 23:06:00,75.853,75.853,75.844,75.853,14310000.0
2007-11-20 23:07:00,75.862,75.862,75.853,75.856,10750000.0
2007-11-20 23:08:00,75.869,75.891,75.869,75.878,39820000.0
2007-11-20 23:09:00,75.887,75.911,75.856,75.862,38910000.0
2007-11-20 23:10:00,75.856,75.897,75.856,75.879,46340000.0
2007-11-20 23:11:00,75.881,75.888,75.875,75.878,12810000.0
2007-11-20 23:12:00,75.915,75.915,75.895,75.899,26000000.0
2007-11-20 23:13:00,75.911,75.916,75.909,75.909,73550000.0
2007-11-20 23:14:00,75.896,75.902,75.882,75.882,28300000.0
2007-11-20 23:15:00,75.891,75.891,75.853,75.853,5450000.0
2007-11-20 23:16:00,75.845,75.845,75.835,75.844,40210000.0
2007-11-20 23:17:00,75.861,75.864,75.854,75.864,64840000.0
2007-11-20 23:18:00,75.894,75.894,75.871,75.881,46930000.0
2007-11-20 23:19:00,75.868,75.87,75.866,75.867,82610000.0
2007-11-20 23:20:00,75.862,75.882,75.862,75.882,72860000.0
2007-11-20 23:21:00,75.916,75.916,75.911,75.911,8640000.0
2007-11-20 23:22:00,75.896,75.913,75.896,75.913,40950000.0
2007-11-20 23:23:00,75.925,75.925,75.911,75.911,18260000.0
2007-11-20 23:24:00,75.945,75.945,75.921,75.925,8670000.0
2007-11-20 23:25:00,75.92,75.927,75.92,75.927,93380000.0
2007-11-20 23:27:00,75.965,75.965,75.931,75.931,35170000.0
2007-11-20 23:28:00,75.978,75.995,75.967,75.995,101870000.0
2007-11-20 23:29:00,75.983,75.993,75.955,75.993,79680000.0
2007-11-20 23:30:00,76.021,76.021,75.962,76.006,43750000.0
2007-11-20 23:31:00,75.992,75.992,75.952,75.968,36550000.0
2007-11-20 23:32:00,75.978,75.978,75.97,75.976,42600000.0
2007-11-20 23:33:00,75.995,75.995,75.97,75.97,94010000.0
2007-11-20 23:34:00,75.958,75.958,75.95,75.95,100060000.0
2007-11-20 23:35:00,75.959,75.964,75.953,75.957,55660000.0
2007-11-20 23:36:00,75.985,75.985,75.937,75.938,68440000.0
2007-11-20 23:37:00,75.957,75.966,75.957,75.965,57720000.0
2007-11-20 23:38:00,75.953,75.953,75.94,75.94,99920000.0
2007-11-20 23:39:00,75.972,75.972,75.942,75.942,72350000.0
2007-11-20 23:40:00,75.946,75.955,75.94,75.94,79160000.0
2007-11-20 23:42:00,75.979,75.979,75.928,75.943,121430000.0
2007-11-20 23:43:00,75.932,75.935,75.924,75.929,101400000.0
2007-11-20 23:44:00,75.936,75.938,75.929,75.93,73030000.0
2007-11-20 23:45:00,75.952,75.952,75.922,75.93,103100000.0
2007-11-20 23:46:00,75.937,75.962,75.937,75.94,75340000.0
2007-11-20 23:47:00,75.931,75.951,75.931,75.944,87430000.0
2007-11-20 23:48:00,75.957,75.968,75.925,75.925,90960000.0
2007-11-20 23:49:00,75.925,75.925,75.912,75.92,60800000.0
2007-11-20 23:50:00,75.909,75.917,75.909,75.917,96550000.0
2007-11-20 23:51:00,75.941,75.941,75.894,75.901,64860000.0
2007-11-20 23:52:00,75.889,75.898,75.889,75.896,91570000.0
2007-11-20 23:53:00,75.892,75.914,75.892,75.914,68650000.0
2007-11-20 23:54:00,75.944,75.944,75.905,75.92,63700000.0
2007-11-20 23:55:00,75.914,75.934,75.914,75.934,82940000.0
2007-11-20 23:56:00,75.934,75.952,75.928,75.938,79400000.0
2007-11-20 23:57:00,75.973,75.973,75.95,75.952,89140000.0
2007-11-20 23:58:00,75.953,75.953,75.94,75.94,84890000.0
2007-11-20 23:59:00,75.93,75.937,75.929,75.929,126060000.0
2007-11-21 00:00:00,75.954,75.954,75.949,75.949,6980000.0
2007-11-21 00:01:00,75.908,75.915,75.903,75.915,77910000.0
2007-11-21 00:02:00,75.894,75.894,75.881,75.89,89870000.0
2007-11-21 00:03:00,75.919,75.919,75.91,75.91,96880000.0
2007-11-21 00:04:00,75.879,75.887,75.879,75.879,75400000.0
2007-11-21 00:05:00,75.866,75.878,75.853,75.853,26270000.0
2007-11-21 00:06:00,75.865,75.865,75.844,75.849,59130000.0
2007-11-21 00:07:00,75.84,75.843,75.831,75.831,54460000.0
2007-11-21 00:08:00,75.823,75.835,75.823,75.835,80070000.0
2007-11-21 00:09:00,75.865,75.865,75.835,75.839,93700000.0
2007-11-21 00:10:00,75.851,75.864,75.851,75.864,134770000.0
2007-11-21 00:11:00,75.852,75.86,75.841,75.849,38780000.0
2007-11-21 00:12:00,75.891,75.891,75.851,75.851,61430000.0
2007-11-21 00:14:00,75.837,75.84,75.837,75.837,94270000.0
2007-11-21 00:15:00,75.833,75.858,75.833,75.849,30850000.0
2007-11-21 00:16:00,75.836,75.836,75.83,75.835,76770000.0
2007-11-21 00:17:00,75.847,75.848,75.843,75.847,37620000.0
2007-11-21 00:18:00,75.875,75.875,75.86,75.86,79160000.0
2007-11-21 00:20:00,75.867,75.867,75.86,75.865,34240000.0
2007-11-21 00:21:00,75.906,75.906,75.9,75.9,41890000.0
2007-11-21 00:22:00,75.877,75.877,75.863,75.875,65120000.0
2007-11-21 00:24:00,75.913,75.913,75.889,75.889,49260000.0
2007-11-21 00:25:00,75.876,75.881,75.875,75.878,84050000.0
2007-11-21 00:26:00,75.886,75.886,75.878,75.885,91990000.0
2007-11-21 00:27:00,75.923,75.923,75.883,75.883,142670000.0
2007-11-21 00:29:00,75.871,75.875,75.871,75.875,76990000.0
2007-11-21 00:30:00,75.902,75.902,75.877,75.881,23310000.0
2007-11-21 00:33:00,75.916,75.917,75.909,75.909,106570000.0
2007-11-21 00:36:00,75.897,75.898,75.891,75.893,155540000.0
2007-11-21 00:38:00,75.898,75.899,75.897,75.899,64960000.0
2007-11-21 00:39:00,75.924,75.924,75.911,75.911,57220000.0
2007-11-21 00:40:00,75.894,75.894,75.882,75.882,5260000.0
2007-11-21 00:41:00,75.867,75.877,75.867,75.877,150510000.0
2007-11-21 00:42:00,75.916,75.916,75.91,75.911,59030000.0
2007-11-21 00:43:00,75.887,75.887,75.881,75.887,119750000.0
2007-11-21 00:45:00,75.908,75.908,75.888,75.888,4890000.0
2007-11-21 00:46:00,75.88,75.881,75.863,75.863,75510000.0
2007-11-21 00:47:00,75.865,75.872,75.851,75.857,43040000.0
2007-11-21 00:48:00,75.892,75.892,75.849,75.86,29130000.0
2007-11-21 00:49:00,75.864,75.864,75.841,75.841,57540000.0
2007-11-21 00:50:00,75.853,75.876,75.853,75.876,35540000.0
2007-11-21 00:51:00,75.918,75.918,75.909,75.909,42550000.0
2007-11-21 00:52:00,75.886,75.886,75.872,75.879,50520000.0
2007-11-21 00:53:00,75.874,75.885,75.874,75.885,82110000.0
2007-11-21 00:54:00,75.914,75.919,75.908,75.908,119880000.0
2007-11-21 00:56:00,75.895,75.896,75.89,75.89,72960000.0
2007-11-21 00:57:00,75.932,75.932,75.893,75.893,97380000.0
2007-11-21 00:58:00,75.902,75.921,75.892,75.909,144450000.0
2007-11-21 00:59:00,75.918,75.92,75.914,75.918,145950000.0
2007-11-21 01:00:00,75.927,75.927,75.908,75.909,13710000.0
2007-11-21 01:02:00,75.917,75.919,75.911,75.919,51130000.0
2007-11-21 01:03:00,75.935,75.936,75.931,75.931,83120000.0
2007-11-21 01:04:00,75.928,75.928,75.92,75.921,69200000.0
2007-11-21 01:06:00,75.958,75.958,75.934,75.948,62960000.0
2007-11-21 01:07:00,75.938,75.944,75.93,75.93,50720000.0
2007-11-21 01:08:00,75.935,75.936,75.929,75.936,53760000.0
2007-11-21 01:09:00,75.964,75.964,75.959,75.959,44400000.0
2007-11-21 01:10:00,75.929,75.93,75.927,75.927,99490000.0
2007-11-21 01:12:00,75.964,75.964,75.934,75.934,109420000.0
2007-11-21 01:13:00,75.937,75.937,75.929,75.929,71230000.0
2007-11-21 01:14:00,75.937,75.937,75.92,75.92,68780000.0
2007-11-21 01:15:00,75.957,75.957,75.949,75.949,51870000.0
2007-11-21 01:16:00,75.927,75.942,75.921,75.937,54370000.0
2007-11-21 01:17:00,75.924,75.928,75.918,75.928,53930000.0
2007-11-21 01:18:00,75.963,75.963,75.925,75.925,84950000.0
2007-11-21 01:19:00,75.929,75.935,75.922,75.935,62760000.0
2007-11-21 01:20:00,75.928,75.933,75.922,75.922,56790000.0
2007-11-21 01:21:00,75.937,75.937,75.929,75.929,2630000.0
2007-11-21 01:23:00,75.91,75.919,75.91,75.917,68770000.0
2007-11-21 01:24:00,75.943,75.943,75.908,75.919,33140000.0
2007-11-21 01:25:00,75.907,75.907,75.9,75.9,64270000.0
2007-11-21 01:26:00,75.91,75.915,75.901,75.901,85390000.0
2007-11-21 01:27:00,75.921,75.921,75.894,75.9,90360000.0
2007-11-21 01:28:00,75.886,75.886,75.87,75.877,74800000.0
2007-11-21 01:29:00,75.847,75.848,75.84,75.84,55260000.0
2007-11-21 01:30:00,75.861,75.861,75.824,75.824,84730000.0
2007-11-21 01:31:00,75.811,75.818,75.81,75.817,53640000.0
2007-11-21 01:32:00,75.812,75.835,75.812,75.827,46000000.0
2007-11-21 01:33:00,75.854,75.854,75.843,75.849,12050000.0
2007-11-21 01:35:00,75.836,75.839,75.83,75.838,46920000.0
2007-11-21 01:36:00,75.867,75.867,75.833,75.833,92050000.0
2007-11-21 01:38:00,75.815,75.819,75.811,75.819,121540000.0
2007-11-21 01:39:00,75.848,75.848,75.809,75.814,94640000.0
2007-11-21 01:40:00,75.799,75.799,75.799,75.799,1500000.0
2007-11-21 01:41:00,75.807,75.807,75.8,75.8,116540000.0
2007-11-21 01:42:00,75.834,75.834,75.806,75.817,104240000.0
2007-11-21 01:43:00,75.811,75.823,75.811,75.823,6950000.0
2007-11-21 01:44:00,75.817,75.826,75.817,75.825,131800000.0
2007-11-21 01:45:00,75.866,75.867,75.858,75.859,89630000.0
2007-11-21 01:46:00,75.819,75.828,75.818,75.827,129370000.0
2007-11-21 01:47:00,75.819,75.824,75.812,75.816,101530000.0
2007-11-21 01:48:00,75.839,75.839,75.8,75.827,75780000.0
2007-11-21 01:49:00,75.836,75.836,75.809,75.826,64640000.0
2007-11-21 01:50:00,75.818,75.825,75.801,75.801,147090000.0
2007-11-21 01:51:00,75.828,75.828,75.781,75.793,155140000.0
2007-11-21 01:52:00,75.779,75.782,75.761,75.778,121040000.0
2007-11-21 01:53:00,75.786,75.789,75.775,75.776,107250000.0
2007-11-21 01:54:00,75.791,75.794,75.76,75.76,103480000.0
2007-11-21 01:55:00,75.744,75.753,75.743,75.753,117900000.0
2007-11-21 01:56:00,75.747,75.785,75.747,75.785,90430000.0
2007-11-21 01:57:00,75.819,75.819,75.774,75.774,77420000.0
2007-11-21 01:58:00,75.759,75.774,75.757,75.774,62180000.0
2007-11-21 02:00:00,75.799,75.799,75.778,75.778,6580000.0
2007-11-21 02:01:00,75.773,75.781,75.735,75.735,134360000.0
2007-11-21 02:02:00,75.734,75.734,75.701,75.701,107780000.0
2007-11-21 02:03:00,75.743,75.743,75.709,75.722,76430000.0
2007-11-21 02:04:00,75.725,75.725,75.701,75.701,63670000.0
2007-11-21 02:05:00,75.683,75.689,75.664,75.674,156270000.0
2007-11-21 02:06:00,75.682,75.72,75.68,75.719,156150000.0
2007-11-21 02:07:00,75.726,75.727,75.72,75.721,123960000.0
2007-11-21 02:08:00,75.729,75.731,75.718,75.718,107400000.0
2007-11-21 02:09:00,75.741,75.741,75.702,75.702,115330000.0
2007-11-21 02:10:00,75.673,75.678,75.669,75.674,126000000.0
2007-11-21 02:11:00,75.665,75.666,75.661,75.661,93840000.0
2007-11-21 02:12:00,75.693,75.693,75.643,75.652,70700000.0
2007-11-21 02:13:00,75.654,75.654,75.634,75.652,55510000.0
2007-11-21 02:14:00,75.669,75.673,75.662,75.668,86700000.0
2007-11-21 02:15:00,75.681,75.681,75.667,75.675,13140000.0
2007-11-21 02:16:00,75.668,75.683,75.662,75.68,139190000.0
2007-11-21 02:17:00,75.686,75.686,75.672,75.675,118190000.0
2007-11-21 02:18:00,75.713,75.713,75.677,75.677,77280000.0
2007-11-21 02:19:00,75.672,75.685,75.665,75.67,63980000.0
2007-11-21 02:20:00,75.674,75.674,75.661,75.668,154860000.0
2007-11-21 02:21:00,75.707,75.707,75.666,75.68,148750000.0
2007-11-21 02:22:00,75.671,75.684,75.671,75.678,118630000.0
2007-11-21 02:23:00,75.691,75.706,75.687,75.688,109250000.0
2007-11-21 02:24:00,75.705,75.719,75.689,75.706,111130000.0
2007-11-21 02:25:00,75.713,75.725,75.706,75.706,132200000.0
2007-11-21 02:26:00,75.714,75.714,75.706,75.714,87450000.0
2007-11-21 02:27:00,75.754,75.754,75.73,75.747,72090000.0
2007-11-21 02:28:00,75.753,75.755,75.743,75.755,59360000.0
2007-11-21 02:29:00,75.748,75.757,75.748,75.756,86090000.0
2007-11-21 02:30:00,75.742,75.774,75.74,75.744,15770000.0
2007-11-21 02:31:00,75.748,75.754,75.741,75.749,117810000.0
2007-11-21 02:32:00,75.743,75.754,75.743,75.746,143750000.0
2007-11-21 02:33:00,75.777,75.777,75.744,75.762,129830000.0
2007-11-21 02:34:00,75.747,75.757,75.741,75.741,92920000.0
2007-11-21 02:35:00,75.724,75.73,75.711,75.725,134260000.0
2007-11-21 02:36:00,75.713,75.754,75.713,75.734,101140000.0
2007-11-21 02:37:00,75.727,75.729,75.72,75.72,73840000.0
2007-11-21 02:38:00,75.709,75.715,75.705,75.715,68870000.0
2007-11-21 02:39:00,75.762,75.762,75.726,75.742,152700000.0
2007-11-21 02:40:00,75.729,75.734,75.72,75.72,154680000.0
2007-11-21 02:41:00,75.71,75.716,75.71,75.711,113300000.0
2007-11-21 02:42:00,75.746,75.746,75.716,75.717,113730000.0
2007-11-21 02:43:00,75.728,75.738,75.726,75.728,117800000.0
2007-11-21 02:44:00,75.734,75.743,75.727,75.734,117870000.0
2007-11-21 02:45:00,75.763,75.763,75.733,75.733,86130000.0
2007-11-21 02:46:00,75.724,75.736,75.718,75.734,75330000.0
2007-11-21 02:47:00,75.731,75.745,75.719,75.719,58040000.0
2007-11-21 02:48:00,75.746,75.746,75.723,75.736,87410000.0
2007-11-21 02:49:00,75.743,75.752,75.742,75.744,12440000.0
2007-11-21 02:50:00,75.751,75.751,75.734,75.747,122990000.0
2007-11-21 02:51:00,75.783,75.783,75.749,75.758,86610000.0
2007-11-21 02:52:00,75.772,75.795,75.772,75.795,146310000.0
2007-11-21 02:53:00,75.792,75.817,75.792,75.815,107460000.0
2007-11-21 02:54:00,75.852,75.852,75.786,75.802,78740000.0
2007-11-21 02:55:00,75.787,75.792,75.774,75.788,62100000.0
2007-11-21 02:56:00,75.796,75.796,75.781,75.781,152950000.0
2007-11-21 02:57:00,75.823,75.823,75.79,75.79,152200000.0
2007-11-21 02:58:00,75.796,75.797,75.789,75.789,127040000.0
2007-11-21 02:59:00,75.784,75.807,75.784,75.786,104690000.0
2007-11-21 03:00:00,75.818,75.822,75.81,75.811,110020000.0
2007-11-21 03:01:00,75.821,75.824,75.813,75.816,118550000.0
2007-11-21 03:02:00,75.805,75.811,75.801,75.801,94220000.0
2007-11-21 03:03:00,75.83,75.83,75.794,75.802,84020000.0
2007-11-21 03:04:00,75.786,75.786,75.781,75.786,60960000.0
2007-11-21 03:05:00,75.781,75.812,75.781,75.812,86480000.0
2007-11-21 03:06:00,75.835,75.835,75.822,75.822,5110000.0
2007-11-21 03:07:00,75.783,75.796,75.783,75.786,112350000.0
2007-11-21 03:08:00,75.775,75.786,75.775,75.786,87840000.0
2007-11-21 03:09:00,75.812,75.812,75.783,75.783,73880000.0
2007-11-21 03:11:00,75.791,75.796,75.79,75.796,85510000.0
2007-11-21 03:12:00,75.818,75.818,75.798,75.8,12970000.0
2007-11-21 03:13:00,75.806,75.808,75.798,75.798,53490000.0
2007-11-21 03:14:00,75.807,75.807,75.798,75.798,80120000.0
2007-11-21 03:15:00,75.831,75.831,75.818,75.822,10180000.0
2007-11-21 03:16:00,75.817,75.821,75.815,75.819,148270000.0
2007-11-21 03:17:00,75.827,75.836,75.819,75.826,111260000.0
2007-11-21 03:18:00,75.846,75.846,75.816,75.828,73260000.0
2007-11-21 03:19:00,75.821,75.827,75.819,75.826,67960000.0
2007-11-21 03:20:00,75.836,75.838,75.83,75.838,155750000.0
2007-11-21 03:21:00,75.866,75.866,75.831,75.831,152720000.0
2007-11-21 03:22:00,75.815,75.818,75.811,75.817,118970000.0
2007-11-21 03:23:00,75.811,75.824,75.807,75.808,103690000.0
2007-11-21 03:24:00,75.853,75.854,75.811,75.811,118690000.0
2007-11-21 03:27:00,75.844,75.844,75.807,75.807,71810000.0
2007-11-21 03:28:00,75.788,75.794,75.784,75.787,64930000.0
2007-11-21 03:29:00,75.782,75.786,75.782,75.786,79810000.0
2007-11-21 03:30:00,75.805,75.814,75.798,75.808,23890000.0
2007-11-21 03:31:00,75.814,75.814,75.81,75.814,10000000.0
2007-11-21 03:32:00,75.826,75.827,75.819,75.82,63540000.0
2007-11-21 03:33:00,75.854,75.854,75.816,75.821,81020000.0
2007-11-21 03:34:00,75.827,75.827,75.826,75.826,3000000.0
2007-11-21 03:35:00,75.839,75.846,75.839,75.846,77610000.0
2007-11-21 03:36:00,75.864,75.864,75.846,75.847,7880000.0
2007-11-21 03:37:00,75.855,75.855,75.84,75.849,113890000.0
2007-11-21 03:38:00,75.86,75.863,75.853,75.856,120640000.0
2007-11-21 03:39:00,75.891,75.891,75.861,75.861,110130000.0
2007-11-21 03:40:00,75.869,75.873,75.863,75.865,135820000.0
2007-11-21 03:41:00,75.875,75.885,75.873,75.885,128650000.0
2007-11-21 03:42:00,75.921,75.921,75.876,75.876,82090000.0
2007-11-21 03:43:00,75.859,75.876,75.859,75.876,144660000.0
2007-11-21 03:44:00,75.869,75.873,75.866,75.867,104640000.0
2007-11-21 03:45:00,75.898,75.898,75.866,75.866,79190000.0
2007-11-21 03:46:00,75.866,75.866,75.841,75.841,66490000.0
2007-11-21 03:47:00,75.828,75.83,75.826,75.829,147450000.0
2007-11-21 03:48:00,75.874,75.874,75.826,75.834,146500000.0
2007-11-21 03:49:00,75.839,75.862,75.835,75.862,117510000.0
2007-11-21 03:50:00,75.86,75.876,75.851,75.851,104190000.0
2007-11-21 03:51:00,75.883,75.888,75.857,75.867,110310000.0
2007-11-21 03:52:00,75.853,75.857,75.846,75.846,114160000.0
2007-11-21 03:53:00,75.849,75.849,75.823,75.823,89220000.0
2007-11-21 03:54:00,75.855,75.855,75.812,75.827,77690000.0
2007-11-21 03:55:00,75.819,75.828,75.819,75.826,62820000.0
2007-11-21 03:56:00,75.819,75.823,75.813,75.817,84840000.0
2007-11-21 03:57:00,75.855,75.855,75.84,75.84,6200000.0
2007-11-21 03:58:00,75.805,75.808,75.798,75.808,162930000.0
2007-11-21 03:59:00,75.802,75.808,75.8,75.8,117680000.0
2007-11-21 04:00:00,75.823,75.823,75.79,75.79,102530000.0
2007-11-21 04:01:00,75.778,75.811,75.771,75.771,117150000.0
2007-11-21 04:02:00,75.803,75.822,75.77,75.77,116010000.0
2007-11-21 04:03:00,75.795,75.814,75.77,75.805,90380000.0
2007-11-21 04:04:00,75.753,75.79,75.746,75.79,81270000.0
2007-11-21 04:05:00,75.764,75.802,75.764,75.802,63030000.0
2007-11-21 04:06:00,75.793,75.802,75.757,75.802,83510000.0
2007-11-21 04:07:00,75.76,75.776,75.757,75.757,10710000.0
2007-11-21 04:08:00,75.756,75.797,75.745,75.771,113990000.0
2007-11-21 04:09:00,75.774,75.788,75.748,75.755,94470000.0
2007-11-21 04:10:00,75.76,75.777,75.745,75.745,75410000.0
2007-11-21 04:11:00,75.748,75.78,75.739,75.775,62650000.0
2007-11-21 04:12:00,75.774,75.792,75.752,75.792,83770000.0
2007-11-21 04:13:00,75.752,75.769,75.743,75.743,14120000.0
2007-11-21 04:14:00,75.725,75.739,75.725,75.73,124780000.0
2007-11-21 04:15:00,75.759,75.759,75.718,75.731,79050000.0
2007-11-21 04:16:00,75.714,75.727,75.709,75.727,138510000.0
2007-11-21 04:17:00,75.774,75.774,75.726,75.739,97700000.0
2007-11-21 04:18:00,75.787,75.8,75.752,75.761,80460000.0
2007-11-21 04:19:00,75.769,75.802,75.758,75.762,63980000.0
2007-11-21 04:20:00,75.798,75.798,75.756,75.792,155390000.0
2007-11-21 04:21:00,75.786,75.797,75.754,75.769,161700000.0
2007-11-21 04:22:00,75.764,75.768,75.761,75.768,118150000.0
2007-11-21 04:23:00,75.764,75.819,75.764,75.795,113710000.0
2007-11-21 04:24:00,75.8,75.819,75.799,75.819,107880000.0
2007-11-21 04:25:00,75.788,75.837,75.788,75.823,114310000.0
2007-11-21 04:26:00,75.816,75.844,75.813,75.822,90030000.0
2007-11-21 04:27:00,75.842,75.842,75.803,75.81,73180000.0
2007-11-21 04:28:00,75.799,75.806,75.799,75.799,58540000.0
2007-11-21 04:29:00,75.808,75.842,75.805,75.842,80350000.0
2007-11-21 04:30:00,75.806,75.829,75.802,75.807,23270000.0
2007-11-21 04:31:00,75.798,75.798,75.798,75.798,3570000.0
2007-11-21 04:32:00,75.834,75.839,75.799,75.827,166800000.0
2007-11-21 04:33:00,75.834,75.834,75.794,75.811,64390000.0
2007-11-21 04:35:00,75.85,75.85,75.812,75.844,106440000.0
2007-11-21 04:36:00,75.845,75.847,75.84,75.84,82330000.0
2007-11-21 04:37:00,75.807,75.817,75.807,75.817,67680000.0
2007-11-21 04:38:00,75.806,75.808,75.805,75.807,39920000.0
2007-11-21 04:39:00,75.845,75.846,75.84,75.84,28690000.0
2007-11-21 04:40:00,75.839,75.84,75.837,75.838,50980000.0
2007-11-21 04:41:00,75.843,75.843,75.806,75.806,27270000.0
2007-11-21 04:42:00,75.843,75.843,75.808,75.835,39120000.0
2007-11-21 04:43:00,75.798,75.799,75.797,75.799,44990000.0
2007-11-21 04:44:00,75.806,75.806,75.789,75.789,73240000.0
2007-11-21 04:45:00,75.836,75.837,75.828,75.828,106010000.0
2007-11-21 04:46:00,75.806,75.806,75.799,75.806,75600000.0
2007-11-21 04:47:00,75.788,75.806,75.788,75.806,69970000.0
2007-11-21 04:48:00,75.834,75.843,75.808,75.834,83270000.0
2007-11-21 04:49:00,75.789,75.796,75.788,75.796,129570000.0
2007-11-21 04:50:00,75.788,75.79,75.783,75.787,138560000.0
2007-11-21 04:51:00,75.834,75.834,75.8,75.8,137440000.0
2007-11-21 04:52:00,75.809,75.837,75.801,75.835,103410000.0
2007-11-21 04:53:00,75.79,75.818,75.78,75.78,59760000.0
2007-11-21 04:54:00,75.818,75.828,75.784,75.784,82120000.0
2007-11-21 04:55:00,75.791,75.836,75.791,75.836,87870000.0
2007-11-21 04:56:00,75.779,75.806,75.767,75.8,70710000.0
2007-11-21 04:57:00,75.76,75.811,75.76,75.811,74450000.0
2007-11-21 04:58:00,75.772,75.802,75.772,75.802,69250000.0
2007-11-21 05:00:00,75.815,75.815,75.809,75.81,56900000.0
2007-11-21 05:03:00,75.807,75.807,75.798,75.798,117350000.0
2007-11-21 05:05:00,75.784,75.818,75.778,75.807,67680000.0
2007-11-21 05:06:00,75.818,75.818,75.808,75.808,68250000.0
2007-11-21 05:07:00,75.775,75.775,75.769,75.769,60740000.0
2007-11-21 05:08:00,75.76,75.767,75.76,75.76,66510000.0
2007-11-21 05:09:00,75.773,75.8,75.766,75.772,87710000.0
2007-11-21 05:10:00,75.761,75.768,75.76,75.767,69890000.0
2007-11-21 05:11:00,75.812,75.812,75.762,75.794,70340000.0
2007-11-21 05:12:00,75.79,75.79,75.736,75.736,74800000.0
2007-11-21 05:13:00,75.775,75.775,75.731,75.763,82290000.0
2007-11-21 05:14:00,75.711,75.751,75.709,75.723,82650000.0
2007-11-21 05:15:00,75.751,75.751,75.709,75.711,36390000.0
2007-11-21 05:16:00,75.708,75.766,75.708,75.737,71640000.0
2007-11-21 05:17:00,75.745,75.76,75.708,75.714,99130000.0
2007-11-21 05:18:00,75.746,75.749,75.708,75.709,95290000.0
2007-11-21 05:19:00,75.716,75.716,75.701,75.715,79100000.0
2007-11-21 05:20:00,75.708,75.732,75.697,75.703,61770000.0
2007-11-21 05:21:00,75.738,75.738,75.686,75.703,82500000.0
2007-11-21 05:22:00,75.691,75.737,75.674,75.674,57300000.0
2007-11-21 05:23:00,75.684,75.714,75.676,75.681,43450000.0
2007-11-21 05:24:00,75.711,75.714,75.675,75.714,39570000.0
2007-11-21 05:25:00,75.696,75.738,75.696,75.711,45670000.0
2007-11-21 05:26:00,75.722,75.761,75.721,75.755,47960000.0
2007-11-21 05:27:00,75.747,75.761,75.717,75.761,98810000.0
2007-11-21 05:28:00,75.731,75.754,75.726,75.753,75170000.0
2007-11-21 05:29:00,75.732,75.761,75.728,75.755,96360000.0
2007-11-21 05:30:00,75.755,75.759,75.735,75.759,75280000.0
2007-11-21 05:31:00,75.771,75.771,75.732,75.732,104090000.0
2007-11-21 05:32:00,75.771,75.777,75.768,75.768,102440000.0
2007-11-21 05:33:00,75.76,75.768,75.734,75.734,108130000.0
2007-11-21 05:34:00,75.759,75.759,75.713,75.713,121130000.0
2007-11-21 05:35:00,75.719,75.74,75.707,75.74,113810000.0
2007-11-21 05:36:00,75.746,75.76,75.714,75.714,73750000.0
2007-11-21 05:37:00,75.722,75.761,75.717,75.731,125390000.0
2007-11-21 05:38:00,75.754,75.758,75.703,75.703,97900000.0
2007-11-21 05:39:00,75.733,75.74,75.705,75.713,76170000.0
2007-11-21 05:40:00,75.715,75.717,75.709,75.716,54270000.0
2007-11-21 05:41:00,75.732,75.775,75.732,75.775,130840000.0
2007-11-21 05:42:00,75.763,75.763,75.736,75.741,134910000.0
2007-11-21 05:43:00,75.752,75.752,75.746,75.749,100760000.0
2007-11-21 05:44:00,75.793,75.793,75.756,75.781,92640000.0
2007-11-21 05:45:00,75.775,75.798,75.755,75.769,101970000.0
2007-11-21 05:46:00,75.754,75.772,75.747,75.772,108760000.0
2007-11-21 05:48:00,75.773,75.773,75.741,75.741,74430000.0
2007-11-21 05:49:00,75.728,75.768,75.726,75.733,55910000.0
2007-11-21 05:50:00,75.738,75.738,75.73,75.737,78730000.0
2007-11-21 05:51:00,75.769,75.787,75.748,75.748,14730000.0
2007-11-21 05:52:00,75.737,75.768,75.737,75.742,68640000.0
2007-11-21 05:53:00,75.773,75.773,75.734,75.77,64310000.0
2007-11-21 05:54:00,75.763,75.763,75.735,75.76,61820000.0
2007-11-21 05:55:00,75.718,75.72,75.717,75.718,94620000.0
2007-11-21 05:56:00,75.729,75.729,75.726,75.728,72610000.0
2007-11-21 05:57:00,75.773,75.773,75.724,75.724,74560000.0
2007-11-21 05:58:00,75.743,75.743,75.7,75.737,70810000.0
2007-11-21 05:59:00,75.693,75.722,75.685,75.694,76240000.0
2007-11-21 06:00:00,75.726,75.74,75.693,75.693,80300000.0
2007-11-21 06:01:00,75.698,75.699,75.696,75.699,41060000.0
2007-11-21 06:02:00,75.692,75.732,75.692,75.732,76650000.0
2007-11-21 06:03:00,75.737,75.737,75.73,75.73,101020000.0
2007-11-21 06:06:00,75.728,75.728,75.72,75.72,62210000.0
2007-11-21 06:07:00,75.68,75.71,75.678,75.682,88770000.0
2007-11-21 06:08:00,75.67,75.711,75.669,75.711,53520000.0
2007-11-21 06:09:00,75.723,75.723,75.674,75.674,52780000.0
2007-11-21 06:10:00,75.672,75.672,75.662,75.669,40690000.0
2007-11-21 06:11:00,75.665,75.712,75.665,75.712,41930000.0
2007-11-21 06:12:00,75.701,75.712,75.671,75.712,56370000.0
2007-11-21 06:13:00,75.702,75.709,75.665,75.665,99110000.0
2007-11-21 06:14:00,75.646,75.677,75.608,75.664,71240000.0
2007-11-21 06:15:00,75.65,75.65,75.563,75.613,104600000.0
2007-11-21 06:16:00,75.661,75.661,75.561,75.561,76800000.0
2007-11-21 06:17:00,75.593,75.593,75.548,75.555,106190000.0
2007-11-21 06:18:00,75.595,75.608,75.56,75.571,95470000.0
2007-11-21 06:19:00,75.596,75.609,75.57,75.594,103680000.0
2007-11-21 06:20:00,75.571,75.611,75.566,75.576,119140000.0
2007-11-21 06:21:00,75.622,75.636,75.604,75.604,112920000.0
2007-11-21 06:22:00,75.617,75.676,75.617,75.646,71540000.0
2007-11-21 06:23:00,75.635,75.665,75.621,75.654,124190000.0
2007-11-21 06:24:00,75.635,75.647,75.595,75.595,103230000.0
2007-11-21 06:25:00,75.583,75.626,75.58,75.592,70730000.0
2007-11-21 06:26:00,75.621,75.621,75.584,75.619,58870000.0
2007-11-21 06:27:00,75.61,75.61,75.575,75.584,141040000.0
2007-11-21 06:28:00,75.592,75.627,75.59,75.617,140850000.0
2007-11-21 06:29:00,75.566,75.567,75.45,75.457,112990000.0
2007-11-21 06:30:00,75.455,75.491,75.443,75.456,89750000.0
2007-11-21 06:31:00,75.455,75.514,75.455,75.471,104990000.0
2007-11-21 06:32:00,75.473,75.516,75.459,75.459,104700000.0
2007-11-21 06:33:00,75.48,75.497,75.435,75.435,80440000.0
2007-11-21 06:34:00,75.455,75.475,75.409,75.426,69960000.0
2007-11-21 06:35:00,75.432,75.48,75.427,75.432,57890000.0
2007-11-21 06:36:00,75.465,75.474,75.419,75.43,75830000.0
2007-11-21 06:37:00,75.446,75.45,75.424,75.424,15410000.0
2007-11-21 06:38:00,75.432,75.455,75.414,75.438,151200000.0
2007-11-21 06:39:00,75.475,75.488,75.455,75.46,134300000.0
2007-11-21 06:40:00,75.47,75.506,75.464,75.464,114170000.0
2007-11-21 06:41:00,75.466,75.466,75.452,75.458,55810000.0
2007-11-21 06:42:00,75.486,75.486,75.448,75.451,96020000.0
2007-11-21 06:43:00,75.443,75.479,75.431,75.444,87770000.0
2007-11-21 06:44:00,75.431,75.437,75.43,75.43,73970000.0
2007-11-21 06:45:00,75.454,75.454,75.394,75.403,71370000.0
2007-11-21 06:46:00,75.432,75.432,75.38,75.4,68820000.0
2007-11-21 06:47:00,75.38,75.429,75.377,75.384,67610000.0
2007-11-21 06:48:00,75.414,75.421,75.378,75.388,54280000.0
2007-11-21 06:49:00,75.406,75.436,75.397,75.426,116600000.0
2007-11-21 06:50:00,75.436,75.462,75.403,75.403,90120000.0
2007-11-21 06:51:00,75.414,75.475,75.412,75.422,119230000.0
2007-11-21 06:52:00,75.431,75.46,75.427,75.454,78220000.0
2007-11-21 06:53:00,75.412,75.448,75.404,75.414,70040000.0
2007-11-21 06:54:00,75.432,75.432,75.406,75.409,67250000.0
2007-11-21 06:55:00,75.421,75.448,75.416,75.424,58970000.0
2007-11-21 06:56:00,75.414,75.445,75.407,75.421,63110000.0
2007-11-21 06:57:00,75.439,75.439,75.4,75.41,92640000.0
2007-11-21 06:58:00,75.423,75.475,75.42,75.434,75300000.0
2007-11-21 06:59:00,75.442,75.48,75.431,75.431,72540000.0
2007-11-21 07:00:00,75.461,75.461,75.415,75.456,73990000.0
2007-11-21 07:01:00,75.463,75.478,75.443,75.452,77450000.0
2007-11-21 07:02:00,75.44,75.454,75.44,75.442,74760000.0
2007-11-21 07:03:00,75.478,75.487,75.452,75.485,39530000.0
2007-11-21 07:04:00,75.49,75.49,75.436,75.436,71720000.0
2007-11-21 07:05:00,75.462,75.462,75.384,75.384,96080000.0
2007-11-21 07:06:00,75.417,75.417,75.341,75.36,89330000.0
2007-11-21 07:07:00,75.389,75.389,75.342,75.351,80740000.0
2007-11-21 07:08:00,75.348,75.412,75.348,75.373,63520000.0
2007-11-21 07:09:00,75.391,75.391,75.329,75.329,100790000.0
2007-11-21 07:10:00,75.327,75.334,75.277,75.303,59790000.0
2007-11-21 07:11:00,75.286,75.325,75.267,75.267,47860000.0
2007-11-21 07:12:00,75.28,75.28,75.249,75.252,39770000.0
2007-11-21 07:13:00,75.238,75.285,75.195,75.254,46560000.0
2007-11-21 07:14:00,75.263,75.29,75.217,75.29,52360000.0
2007-11-21 07:15:00,75.263,75.339,75.263,75.328,92420000.0
2007-11-21 07:16:00,75.306,75.337,75.269,75.275,80890000.0
2007-11-21 07:17:00,75.259,75.302,75.248,75.272,104820000.0
2007-11-21 07:18:00,75.304,75.333,75.272,75.317,81680000.0
2007-11-21 07:19:00,75.33,75.353,75.316,75.316,113230000.0
2007-11-21 07:20:00,75.318,75.347,75.294,75.294,94020000.0
2007-11-21 07:21:00,75.303,75.329,75.268,75.273,98100000.0
2007-11-21 07:22:00,75.261,75.292,75.244,75.244,129880000.0
2007-11-21 07:23:00,75.245,75.279,75.233,75.265,104010000.0
2007-11-21 07:24:00,75.228,75.254,75.179,75.206,73360000.0
2007-11-21 07:25:00,75.192,75.231,75.159,75.191,122700000.0
2007-11-21 07:26:00,75.174,75.221,75.171,75.208,101460000.0
2007-11-21 07:27:00,75.221,75.23,75.18,75.191,73060000.0
2007-11-21 07:28:00,75.226,75.232,75.192,75.193,59270000.0
2007-11-21 07:29:00,75.229,75.276,75.212,75.249,127850000.0
2007-11-21 07:30:00,75.228,75.276,75.222,75.253,132240000.0
2007-11-21 07:31:00,75.242,75.269,75.231,75.269,111110000.0
2007-11-21 07:32:00,75.264,75.307,75.241,75.266,91750000.0
2007-11-21 07:33:00,75.213,75.272,75.213,75.224,97370000.0
2007-11-21 07:34:00,75.208,75.267,75.207,75.242,106350000.0
2007-11-21 07:35:00,75.21,75.236,75.193,75.193,87510000.0
2007-11-21 07:36:00,75.22,75.22,75.176,75.19,74920000.0
2007-11-21 07:37:00,75.189,75.262,75.189,75.262,47520000.0
2007-11-21 07:38:00,75.268,75.268,75.209,75.254,81490000.0
2007-11-21 07:39:00,75.24,75.262,75.219,75.219,12960000.0
2007-11-21 07:40:00,75.246,75.272,75.23,75.272,70640000.0
2007-11-21 07:41:00,75.223,75.268,75.223,75.241,54890000.0
2007-11-21 07:42:00,75.261,75.289,75.239,75.289,140630000.0
2007-11-21 07:43:00,75.268,75.336,75.262,75.314,137800000.0
2007-11-21 07:44:00,75.278,75.303,75.261,75.303,113920000.0
2007-11-21 07:45:00,75.295,75.317,75.269,75.272,88850000.0
2007-11-21 07:46:00,75.3,75.331,75.281,75.321,96130000.0
2007-11-21 07:47:00,75.298,75.334,75.298,75.322,104620000.0
2007-11-21 07:48:00,75.37,75.409,75.323,75.391,72830000.0
2007-11-21 07:49:00,75.392,75.43,75.376,75.376,72860000.0
2007-11-21 07:50:00,75.411,75.441,75.393,75.398,54440000.0
2007-11-21 07:51:00,75.394,75.434,75.372,75.372,74520000.0
2007-11-21 07:52:00,75.375,75.41,75.375,75.387,10740000.0
2007-11-21 07:53:00,75.368,75.384,75.307,75.325,131090000.0
2007-11-21 07:54:00,75.327,75.358,75.301,75.327,86760000.0
2007-11-21 07:55:00,75.313,75.313,75.275,75.297,78130000.0
2007-11-21 07:56:00,75.257,75.264,75.254,75.264,93760000.0
2007-11-21 07:57:00,75.303,75.308,75.26,75.261,111940000.0
2007-11-21 07:58:00,75.269,75.301,75.269,75.296,79930000.0
2007-11-21 07:59:00,75.302,75.302,75.256,75.256,22040000.0
2007-11-21 08:00:00,75.278,75.287,75.249,75.25,54450000.0
2007-11-21 08:01:00,75.281,75.287,75.25,75.276,59160000.0
2007-11-21 08:02:00,75.208,75.279,75.208,75.245,76950000.0
2007-11-21 08:03:00,75.272,75.272,75.224,75.224,95170000.0
2007-11-21 08:04:00,75.227,75.266,75.194,75.194,132380000.0
2007-11-21 08:05:00,75.198,75.234,75.188,75.188,40880000.0
2007-11-21 08:06:00,75.211,75.211,75.139,75.139,65370000.0
2007-11-21 08:07:00,75.132,75.165,75.105,75.139,78580000.0
2007-11-21 08:08:00,75.1,75.17,75.1,75.17,98530000.0
2007-11-21 08:09:00,75.2,75.2,75.145,75.173,35510000.0
2007-11-21 08:10:00,75.181,75.205,75.136,75.136,82130000.0
2007-11-21 08:11:00,75.12,75.159,75.085,75.085,35690000.0
2007-11-21 08:12:00,75.108,75.108,75.049,75.07,74480000.0
2007-11-21 08:13:00,75.109,75.126,75.07,75.115,85810000.0
2007-11-21 08:14:00,75.077,75.121,75.077,75.121,36320000.0
2007-11-21 08:15:00,75.119,75.166,75.105,75.166,46420000.0
2007-11-21 08:16:00,75.134,75.2,75.134,75.152,65560000.0
2007-11-21 08:17:00,75.18,75.18,75.11,75.146,45540000.0
2007-11-21 08:18:00,75.178,75.178,75.106,75.109,51730000.0
2007-11-21 08:19:00,75.123,75.154,75.111,75.137,86410000.0
2007-11-21 08:20:00,75.095,75.138,75.09,75.093,99930000.0
2007-11-21 08:21:00,75.128,75.136,75.099,75.112,146260000.0
2007-11-21 08:22:00,75.099,75.13,75.093,75.102,64020000.0
2007-11-21 08:23:00,75.135,75.139,75.105,75.105,85790000.0
2007-11-21 08:24:00,75.145,75.145,75.098,75.101,29630000.0
2007-11-21 08:25:00,75.087,75.109,75.034,75.034,50400000.0
2007-11-21 08:26:00,75.06,75.06,75.016,75.029,45490000.0
2007-11-21 08:27:00,75.058,75.079,75.026,75.048,128210000.0
2007-11-21 08:28:00,75.059,75.098,75.056,75.06,93860000.0
2007-11-21 08:29:00,75.065,75.079,75.045,75.052,36860000.0
2007-11-21 08:30:00,75.086,75.108,75.062,75.071,38960000.0
2007-11-21 08:31:00,75.08,75.08,75.047,75.047,11120000.0
2007-11-21 08:32:00,75.043,75.104,75.04,75.06,56850000.0
2007-11-21 08:33:00,75.134,75.134,75.063,75.088,59950000.0
2007-11-21 08:34:00,75.063,75.09,75.056,75.061,99270000.0
2007-11-21 08:35:00,75.093,75.107,75.063,75.105,145230000.0
2007-11-21 08:36:00,75.097,75.111,75.076,75.08,59130000.0
2007-11-21 08:37:00,75.092,75.157,75.092,75.144,111030000.0
2007-11-21 08:38:00,75.106,75.181,75.106,75.14,111820000.0
2007-11-21 08:39:00,75.201,75.201,75.123,75.123,78270000.0
2007-11-21 08:40:00,75.132,75.158,75.112,75.112,69150000.0
2007-11-21 08:41:00,75.137,75.137,75.069,75.123,39940000.0
2007-11-21 08:42:00,75.148,75.148,75.096,75.101,29200000.0
2007-11-21 08:43:00,75.116,75.158,75.103,75.103,56040000.0
2007-11-21 08:44:00,75.09,75.111,75.062,75.086,29140000.0
2007-11-21 08:45:00,75.117,75.134,75.087,75.134,39440000.0
2007-11-21 08:46:00,75.109,75.12,75.072,75.103,51110000.0
2007-11-21 08:47:00,75.119,75.129,75.076,75.107,67410000.0
2007-11-21 08:48:00,75.134,75.155,75.111,75.146,112340000.0
2007-11-21 08:49:00,75.114,75.163,75.097,75.163,73640000.0
2007-11-21 08:50:00,75.133,75.186,75.13,75.174,68870000.0
2007-11-21 08:51:00,75.163,75.163,75.119,75.158,79100000.0
2007-11-21 08:52:00,75.145,75.166,75.122,75.146,135170000.0
2007-11-21 08:53:00,75.115,75.156,75.11,75.11,143340000.0
2007-11-21 08:54:00,75.144,75.144,75.105,75.133,138660000.0
2007-11-21 08:55:00,75.139,75.141,75.094,75.141,108050000.0
2007-11-21 08:56:00,75.101,75.128,75.094,75.094,63700000.0
2007-11-21 08:57:00,75.129,75.14,75.096,75.111,98400000.0
2007-11-21 08:58:00,75.122,75.166,75.12,75.166,79220000.0
2007-11-21 08:59:00,75.134,75.202,75.129,75.202,66570000.0
2007-11-21 09:00:00,75.186,75.198,75.147,75.162,74050000.0
2007-11-21 09:01:00,75.172,75.203,75.157,75.157,61920000.0
2007-11-21 09:02:00,75.154,75.196,75.154,75.161,61360000.0
2007-11-21 09:03:00,75.196,75.215,75.178,75.182,53250000.0
2007-11-21 09:04:00,75.22,75.225,75.181,75.196,115490000.0
2007-11-21 09:05:00,75.191,75.235,75.189,75.192,89680000.0
2007-11-21 09:06:00,75.242,75.242,75.191,75.201,119200000.0
2007-11-21 09:07:00,75.215,75.266,75.215,75.258,81100000.0
2007-11-21 09:08:00,75.233,75.268,75.227,75.253,67870000.0
2007-11-21 09:09:00,75.251,75.303,75.24,75.267,62710000.0
2007-11-21 09:10:00,75.284,75.345,75.278,75.34,60290000.0
2007-11-21 09:11:00,75.32,75.357,75.318,75.322,64360000.0
2007-11-21 09:12:00,75.345,75.35,75.32,75.347,92680000.0
2007-11-21 09:13:00,75.336,75.35,75.304,75.35,70840000.0
2007-11-21 09:14:00,75.318,75.341,75.303,75.303,69790000.0
2007-11-21 09:15:00,75.341,75.359,75.315,75.315,75790000.0
2007-11-21 09:16:00,75.325,75.37,75.314,75.37,81270000.0
2007-11-21 09:17:00,75.359,75.359,75.304,75.304,79560000.0
2007-11-21 09:18:00,75.329,75.329,75.271,75.322,36710000.0
2007-11-21 09:19:00,75.281,75.339,75.281,75.286,77660000.0
2007-11-21 09:20:00,75.269,75.297,75.262,75.295,96950000.0
2007-11-21 09:21:00,75.283,75.283,75.245,75.25,92990000.0
2007-11-21 09:22:00,75.275,75.3,75.258,75.278,80360000.0
2007-11-21 09:23:00,75.307,75.311,75.279,75.311,63570000.0
2007-11-21 09:24:00,75.311,75.339,75.292,75.295,88150000.0
2007-11-21 09:25:00,75.295,75.312,75.284,75.284,58410000.0
2007-11-21 09:26:00,75.301,75.301,75.21,75.242,50420000.0
2007-11-21 09:27:00,75.235,75.24,75.204,75.228,36100000.0
2007-11-21 09:28:00,75.212,75.272,75.212,75.272,42640000.0
2007-11-21 09:29:00,75.244,75.275,75.221,75.247,54260000.0
2007-11-21 09:30:00,75.239,75.278,75.218,75.241,92360000.0
2007-11-21 09:32:00,75.263,75.295,75.251,75.279,111510000.0
2007-11-21 09:33:00,75.272,75.272,75.228,75.231,89810000.0
2007-11-21 09:34:00,75.241,75.297,75.241,75.272,110850000.0
2007-11-21 09:35:00,75.309,75.331,75.278,75.305,101760000.0
2007-11-21 09:36:00,75.313,75.315,75.266,75.266,104620000.0
2007-11-21 09:37:00,75.271,75.299,75.261,75.276,122840000.0
2007-11-21 09:38:00,75.265,75.275,75.259,75.259,122500000.0
2007-11-21 09:39:00,75.302,75.302,75.263,75.263,77730000.0
2007-11-21 09:40:00,75.267,75.29,75.255,75.278,129380000.0
2007-11-21 09:41:00,75.244,75.288,75.242,75.242,100690000.0
2007-11-21 09:42:00,75.251,75.296,75.248,75.26,72420000.0
2007-11-21 09:43:00,75.294,75.294,75.252,75.268,60260000.0
2007-11-21 09:44:00,75.26,75.301,75.26,75.301,149080000.0
2007-11-21 09:45:00,75.296,75.3,75.267,75.273,138740000.0
2007-11-21 09:46:00,75.269,75.302,75.269,75.302,112730000.0
2007-11-21 09:47:00,75.282,75.351,75.282,75.351,92250000.0
2007-11-21 09:48:00,75.348,75.38,75.317,75.38,111540000.0
2007-11-21 09:49:00,75.365,75.389,75.338,75.389,110030000.0
2007-11-21 09:50:00,75.355,75.389,75.348,75.351,83590000.0
2007-11-21 09:51:00,75.383,75.435,75.359,75.435,69220000.0
2007-11-21 09:52:00,75.397,75.428,75.381,75.404,53580000.0
2007-11-21 09:53:00,75.382,75.425,75.363,75.363,75480000.0
2007-11-21 09:54:00,75.378,75.378,75.338,75.347,13190000.0
2007-11-21 09:55:00,75.329,75.36,75.314,75.36,113990000.0
2007-11-21 09:56:00,75.315,75.336,75.287,75.31,119910000.0
2007-11-21 09:57:00,75.316,75.316,75.265,75.265,143200000.0
2007-11-21 09:58:00,75.252,75.32,75.252,75.32,88570000.0
2007-11-21 09:59:00,75.311,75.337,75.294,75.294,116210000.0
2007-11-21 10:00:00,75.308,75.375,75.301,75.375,89550000.0
2007-11-21 10:01:00,75.341,75.375,75.323,75.323,70970000.0
2007-11-21 10:02:00,75.331,75.361,75.318,75.361,82240000.0
2007-11-21 10:03:00,75.34,75.34,75.29,75.291,120910000.0
2007-11-21 10:04:00,75.281,75.303,75.281,75.297,67000000.0
2007-11-21 10:05:00,75.287,75.325,75.27,75.283,89710000.0
2007-11-21 10:06:00,75.277,75.333,75.277,75.333,86970000.0
2007-11-21 10:07:00,75.321,75.324,75.25,75.262,68790000.0
2007-11-21 10:08:00,75.232,75.27,75.199,75.199,127950000.0
2007-11-21 10:09:00,75.227,75.241,75.196,75.241,72590000.0
2007-11-21 10:10:00,75.217,75.273,75.217,75.273,66150000.0
2007-11-21 10:11:00,75.256,75.317,75.254,75.261,112250000.0
2007-11-21 10:12:00,75.277,75.315,75.264,75.315,108580000.0
2007-11-21 10:13:00,75.315,75.34,75.299,75.336,90980000.0
2007-11-21 10:14:00,75.292,75.329,75.289,75.291,80280000.0
2007-11-21 10:15:00,75.328,75.338,75.297,75.33,48760000.0
2007-11-21 10:16:00,75.291,75.327,75.287,75.29,96330000.0
2007-11-21 10:17:00,75.285,75.326,75.277,75.288,69500000.0
2007-11-21 10:18:00,75.276,75.314,75.248,75.248,93020000.0
2007-11-21 10:19:00,75.23,75.281,75.229,75.231,98170000.0
2007-11-21 10:20:00,75.241,75.298,75.241,75.296,114920000.0
2007-11-21 10:21:00,75.286,75.303,75.237,75.237,50160000.0
2007-11-21 10:22:00,75.224,75.291,75.22,75.251,52520000.0
2007-11-21 10:23:00,75.199,75.227,75.178,75.207,107340000.0
2007-11-21 10:24:00,75.216,75.231,75.181,75.201,128320000.0
2007-11-21 10:25:00,75.191,75.221,75.161,75.164,107750000.0
2007-11-21 10:26:00,75.188,75.21,75.165,75.21,107840000.0
2007-11-21 10:27:00,75.218,75.236,75.183,75.198,89680000.0
2007-11-21 10:28:00,75.193,75.231,75.193,75.206,100330000.0
2007-11-21 10:29:00,75.22,75.279,75.22,75.25,117740000.0
2007-11-21 10:30:00,75.256,75.293,75.242,75.252,88950000.0
2007-11-21 10:31:00,75.295,75.295,75.244,75.244,59890000.0
2007-11-21 10:32:00,75.231,75.283,75.231,75.258,31630000.0
2007-11-21 10:33:00,75.248,75.28,75.235,75.235,56110000.0
2007-11-21 10:34:00,75.246,75.292,75.238,75.238,90490000.0
2007-11-21 10:35:00,75.237,75.239,75.209,75.213,77070000.0
2007-11-21 10:36:00,75.244,75.26,75.217,75.217,65530000.0
2007-11-21 10:37:00,75.22,75.244,75.193,75.194,80670000.0
2007-11-21 10:38:00,75.201,75.239,75.201,75.223,64960000.0
2007-11-21 10:39:00,75.26,75.3,75.228,75.3,77250000.0
2007-11-21 10:40:00,75.253,75.315,75.253,75.253,85580000.0
2007-11-21 10:41:00,75.29,75.29,75.236,75.254,72450000.0
2007-11-21 10:42:00,75.29,75.29,75.24,75.242,85340000.0
2007-11-21 10:43:00,75.249,75.298,75.249,75.262,74650000.0
2007-11-21 10:44:00,75.272,75.298,75.24,75.24,38770000.0
2007-11-21 10:45:00,75.246,75.277,75.227,75.229,77300000.0
2007-11-21 10:46:00,75.224,75.263,75.224,75.226,57500000.0
2007-11-21 10:47:00,75.26,75.26,75.185,75.195,100600000.0
2007-11-21 10:48:00,75.177,75.234,75.161,75.192,29910000.0
2007-11-21 10:49:00,75.235,75.235,75.19,75.213,94180000.0
2007-11-21 10:50:00,75.194,75.242,75.189,75.242,112430000.0
2007-11-21 10:51:00,75.226,75.226,75.173,75.173,105210000.0
2007-11-21 10:52:00,75.188,75.236,75.188,75.236,56580000.0
2007-11-21 10:53:00,75.21,75.254,75.208,75.237,101530000.0
2007-11-21 10:54:00,75.261,75.282,75.228,75.246,88080000.0
2007-11-21 10:55:00,75.281,75.281,75.236,75.281,95910000.0
2007-11-21 10:56:00,75.291,75.291,75.253,75.253,32580000.0
2007-11-21 10:57:00,75.28,75.29,75.237,75.237,43280000.0
2007-11-21 10:58:00,75.239,75.265,75.221,75.246,37680000.0
2007-11-21 10:59:00,75.243,75.264,75.221,75.264,11090000.0
2007-11-21 11:00:00,75.25,75.272,75.235,75.241,54550000.0
2007-11-21 11:01:00,75.236,75.264,75.217,75.264,44000000.0
2007-11-21 11:02:00,75.214,75.27,75.208,75.27,51610000.0
2007-11-21 11:03:00,75.262,75.262,75.223,75.223,123740000.0
2007-11-21 11:04:00,75.21,75.236,75.182,75.182,56600000.0
2007-11-21 11:05:00,75.19,75.206,75.166,75.166,45910000.0
2007-11-21 11:06:00,75.192,75.192,75.119,75.119,54780000.0
2007-11-21 11:07:00,75.089,75.129,75.086,75.093,60200000.0
2007-11-21 11:08:00,75.133,75.141,75.098,75.132,82030000.0
2007-11-21 11:09:00,75.116,75.129,75.059,75.104,86820000.0
2007-11-21 11:10:00,75.061,75.105,75.048,75.085,104580000.0
2007-11-21 11:11:00,75.035,75.065,75.01,75.05,150820000.0
2007-11-21 11:12:00,75.066,75.066,74.99,74.99,58740000.0
2007-11-21 11:13:00,75.0,75.038,74.994,74.999,55710000.0
2007-11-21 11:14:00,74.988,75.025,74.961,74.976,40490000.0
2007-11-21 11:15:00,74.993,75.018,74.978,74.992,33480000.0
2007-11-21 11:16:00,74.976,74.995,74.862,74.866,46330000.0
2007-11-21 11:17:00,74.878,74.89,74.802,74.826,13010000.0
2007-11-21 11:18:00,74.847,74.893,74.817,74.871,24490000.0
2007-11-21 11:19:00,74.87,74.927,74.83,74.861,68990000.0
2007-11-21 11:20:00,74.892,74.92,74.866,74.866,36200000.0
2007-11-21 11:21:00,74.871,74.91,74.854,74.91,66770000.0
2007-11-21 11:22:00,74.879,74.913,74.866,74.913,33600000.0
2007-11-21 11:23:00,74.887,74.947,74.887,74.921,63540000.0
2007-11-21 11:24:00,74.954,74.961,74.925,74.955,42160000.0
2007-11-21 11:25:00,74.908,74.926,74.873,74.873,90290000.0
2007-11-21 11:26:00,74.878,74.897,74.856,74.862,75000000.0
2007-11-21 11:27:00,74.908,74.908,74.839,74.839,45960000.0
2007-11-21 11:28:00,74.847,74.897,74.846,74.855,45310000.0
2007-11-21 11:29:00,74.869,74.913,74.869,74.913,18260000.0
2007-11-21 11:30:00,74.913,74.916,74.88,74.887,38330000.0
2007-11-21 11:31:00,74.881,74.92,74.869,74.907,89560000.0
2007-11-21 11:32:00,74.884,74.924,74.877,74.896,51970000.0
2007-11-21 11:33:00,74.922,74.922,74.881,74.898,37440000.0
2007-11-21 11:34:00,74.863,74.918,74.853,74.901,109810000.0
2007-11-21 11:35:00,74.926,74.948,74.899,74.926,77730000.0
2007-11-21 11:36:00,74.946,74.948,74.908,74.929,40640000.0
2007-11-21 11:37:00,74.967,74.981,74.931,74.94,39790000.0
2007-11-21 11:38:00,74.929,74.964,74.894,74.903,42680000.0
2007-11-21 11:39:00,74.943,74.946,74.89,74.892,92690000.0
2007-11-21 11:40:00,74.896,74.918,74.855,74.89,97970000.0
2007-11-21 11:41:00,74.854,74.896,74.846,74.862,65790000.0
2007-11-21 11:42:00,74.877,74.92,74.877,74.879,61840000.0
2007-11-21 11:43:00,74.911,74.911,74.851,74.878,62250000.0
2007-11-21 11:44:00,74.875,74.875,74.817,74.834,120710000.0
2007-11-21 11:45:00,74.849,74.853,74.807,74.807,67700000.0
2007-11-21 11:46:00,74.801,74.823,74.763,74.788,80730000.0
2007-11-21 11:47:00,74.799,74.822,74.787,74.801,74780000.0
2007-11-21 11:48:00,74.821,74.828,74.758,74.764,129550000.0
2007-11-21 11:49:00,74.75,74.762,74.684,74.685,102800000.0
2007-11-21 11:50:00,74.691,74.736,74.671,74.704,80260000.0
2007-11-21 11:51:00,74.741,74.789,74.723,74.756,102090000.0
2007-11-21 11:52:00,74.776,74.824,74.776,74.824,84800000.0
2007-11-21 11:53:00,74.802,74.814,74.773,74.802,92760000.0
2007-11-21 11:54:00,74.808,74.834,74.787,74.802,82630000.0
2007-11-21 11:55:00,74.795,74.866,74.791,74.825,64550000.0
2007-11-21 11:56:00,74.86,74.885,74.839,74.875,98850000.0
2007-11-21 11:57:00,74.873,74.884,74.79,74.819,69060000.0
2007-11-21 11:58:00,74.806,74.834,74.777,74.834,94790000.0
2007-11-21 11:59:00,74.808,74.879,74.797,74.867,74890000.0
2007-11-21 12:00:00,74.82,74.857,74.777,74.811,71310000.0
2007-11-21 12:01:00,74.78,74.817,74.708,74.708,90520000.0
2007-11-21 12:02:00,74.713,74.758,74.702,74.744,82530000.0
2007-11-21 12:03:00,74.708,74.747,74.682,74.711,98730000.0
2007-11-21 12:04:00,74.742,74.764,74.667,74.667,82940000.0
2007-11-21 12:05:00,74.677,74.735,74.661,74.684,122810000.0
2007-11-21 12:06:00,74.662,74.694,74.593,74.593,100700000.0
2007-11-21 12:07:00,74.597,74.609,74.561,74.562,77810000.0
2007-11-21 12:08:00,74.554,74.575,74.52,74.525,89340000.0
2007-11-21 12:09:00,74.535,74.569,74.519,74.569,108790000.0
2007-11-21 12:10:00,74.539,74.597,74.539,74.578,81950000.0
2007-11-21 12:11:00,74.586,74.669,74.57,74.668,20660000.0
2007-11-21 12:12:00,74.684,74.725,74.674,74.719,53840000.0
2007-11-21 12:13:00,74.655,74.677,74.614,74.619,60260000.0
2007-11-21 12:14:00,74.601,74.627,74.56,74.6,90340000.0
2007-11-21 12:15:00,74.593,74.628,74.577,74.59,83360000.0
2007-11-21 12:16:00,74.603,74.645,74.603,74.641,129110000.0
2007-11-21 12:17:00,74.619,74.655,74.617,74.619,42950000.0
2007-11-21 12:18:00,74.642,74.675,74.622,74.638,61590000.0
2007-11-21 12:19:00,74.65,74.683,74.631,74.666,80470000.0
2007-11-21 12:20:00,74.636,74.638,74.63,74.636,98150000.0
2007-11-21 12:21:00,74.674,74.674,74.617,74.654,38650000.0
2007-11-21 12:22:00,74.647,74.649,74.599,74.643,84960000.0
2007-11-21 12:23:00,74.599,74.645,74.581,74.606,35480000.0
2007-11-21 12:24:00,74.649,74.649,74.564,74.564,86040000.0
2007-11-21 12:25:00,74.57,74.606,74.569,74.598,86550000.0
2007-11-21 12:26:00,74.571,74.608,74.567,74.601,34870000.0
2007-11-21 12:27:00,74.568,74.608,74.554,74.554,46720000.0
2007-11-21 12:28:00,74.536,74.56,74.473,74.528,64020000.0
2007-11-21 12:29:00,74.494,74.534,74.492,74.494,42280000.0
2007-11-21 12:30:00,74.477,74.543,74.476,74.518,53730000.0
2007-11-21 12:31:00,74.535,74.642,74.535,74.605,83420000.0
2007-11-21 12:32:00,74.62,74.638,74.602,74.625,103830000.0
2007-11-21 12:33:00,74.606,74.606,74.526,74.526,156130000.0
2007-11-21 12:34:00,74.561,74.588,74.52,74.545,68880000.0
2007-11-21 12:35:00,74.561,74.598,74.557,74.597,88450000.0
2007-11-21 12:36:00,74.601,74.601,74.568,74.593,34070000.0
2007-11-21 12:37:00,74.553,74.603,74.553,74.603,50730000.0
2007-11-21 12:38:00,74.562,74.602,74.555,74.602,44370000.0
2007-11-21 12:39:00,74.611,74.637,74.582,74.61,134460000.0
2007-11-21 12:40:00,74.623,74.657,74.614,74.645,96070000.0
2007-11-21 12:41:00,74.598,74.639,74.582,74.61,38770000.0
2007-11-21 12:42:00,74.629,74.648,74.595,74.595,43850000.0
2007-11-21 12:43:00,74.591,74.647,74.581,74.647,13330000.0
2007-11-21 12:44:00,74.614,74.654,74.61,74.614,65850000.0
2007-11-21 12:45:00,74.631,74.638,74.6,74.601,58220000.0
2007-11-21 12:46:00,74.602,74.626,74.533,74.548,98870000.0
2007-11-21 12:47:00,74.583,74.602,74.539,74.58,144510000.0
2007-11-21 12:48:00,74.615,74.629,74.578,74.614,56900000.0
2007-11-21 12:49:00,74.591,74.626,74.579,74.599,112910000.0
2007-11-21 12:50:00,74.613,74.66,74.61,74.638,118980000.0
2007-11-21 12:51:00,74.635,74.637,74.592,74.61,88840000.0
2007-11-21 12:52:00,74.603,74.656,74.59,74.62,71810000.0
2007-11-21 12:53:00,74.642,74.642,74.596,74.604,36320000.0
2007-11-21 12:54:00,74.625,74.634,74.611,74.612,31050000.0
2007-11-21 12:55:00,74.628,74.668,74.621,74.628,58830000.0
2007-11-21 12:56:00,74.626,74.666,74.626,74.632,34540000.0
2007-11-21 12:57:00,74.663,74.699,74.652,74.687,35430000.0
2007-11-21 12:58:00,74.674,74.7,74.656,74.7,50580000.0
2007-11-21 12:59:00,74.657,74.701,74.657,74.701,70070000.0
2007-11-21 13:00:00,74.683,74.701,74.646,74.701,108080000.0
2007-11-21 13:01:00,74.667,74.667,74.659,74.66,75710000.0
2007-11-21 13:02:00,74.668,74.688,74.652,74.652,75480000.0
2007-11-21 13:03:00,74.661,74.698,74.657,74.689,87950000.0
2007-11-21 13:04:00,74.7,74.7,74.65,74.684,142900000.0
2007-11-21 13:05:00,74.631,74.665,74.621,74.649,145320000.0
2007-11-21 13:06:00,74.642,74.655,74.596,74.596,134440000.0
2007-11-21 13:07:00,74.581,74.636,74.581,74.608,106750000.0
2007-11-21 13:08:00,74.614,74.632,74.579,74.614,65090000.0
2007-11-21 13:09:00,74.613,74.621,74.576,74.616,92400000.0
2007-11-21 13:10:00,74.588,74.62,74.558,74.558,85000000.0
2007-11-21 13:11:00,74.567,74.61,74.567,74.57,79520000.0
2007-11-21 13:12:00,74.604,74.604,74.559,74.586,75570000.0
2007-11-21 13:13:00,74.584,74.584,74.546,74.552,59560000.0
2007-11-21 13:14:00,74.545,74.587,74.545,74.555,58420000.0
2007-11-21 13:15:00,74.582,74.595,74.546,74.595,53070000.0
2007-11-21 13:16:00,74.575,74.61,74.572,74.572,117510000.0
2007-11-21 13:17:00,74.6,74.6,74.556,74.592,94140000.0
2007-11-21 13:18:00,74.599,74.627,74.58,74.623,113700000.0
2007-11-21 13:19:00,74.635,74.657,74.608,74.654,90370000.0
2007-11-21 13:20:00,74.626,74.663,74.626,74.663,70290000.0
2007-11-21 13:21:00,74.662,74.717,74.651,74.693,59310000.0
2007-11-21 13:22:00,74.693,74.724,74.684,74.718,62110000.0
2007-11-21 13:23:00,74.694,74.756,74.688,74.742,63040000.0
2007-11-21 13:24:00,74.743,74.746,74.697,74.697,100080000.0
2007-11-21 13:25:00,74.704,74.772,74.704,74.772,72950000.0
2007-11-21 13:26:00,74.74,74.788,74.739,74.742,69700000.0
2007-11-21 13:27:00,74.772,74.772,74.73,74.735,75280000.0
2007-11-21 13:28:00,74.772,74.772,74.699,74.737,87590000.0
2007-11-21 13:29:00,74.683,74.735,74.683,74.735,76940000.0
2007-11-21 13:30:00,74.726,74.751,74.689,74.751,37870000.0
2007-11-21 13:31:00,74.725,74.731,74.706,74.711,68170000.0
2007-11-21 13:32:00,74.749,74.754,74.69,74.754,95180000.0
2007-11-21 13:33:00,74.744,74.747,74.707,74.743,98390000.0
2007-11-21 13:34:00,74.721,74.758,74.717,74.743,85980000.0
2007-11-21 13:35:00,74.721,74.751,74.718,74.751,59470000.0
2007-11-21 13:36:00,74.749,74.749,74.683,74.683,86500000.0
2007-11-21 13:37:00,74.689,74.705,74.662,74.662,61740000.0
2007-11-21 13:38:00,74.672,74.715,74.672,74.681,45610000.0
2007-11-21 13:39:00,74.711,74.717,74.677,74.714,38460000.0
2007-11-21 13:40:00,74.724,74.724,74.682,74.704,41940000.0
2007-11-21 13:41:00,74.672,74.703,74.669,74.673,55340000.0
2007-11-21 13:42:00,74.664,74.691,74.664,74.691,94260000.0
2007-11-21 13:43:00,74.669,74.703,74.666,74.673,78970000.0
2007-11-21 13:44:00,74.662,74.7,74.662,74.665,108990000.0
2007-11-21 13:45:00,74.69,74.712,74.657,74.712,81470000.0
2007-11-21 13:46:00,74.702,74.708,74.656,74.671,105290000.0
2007-11-21 13:47:00,74.661,74.714,74.658,74.714,98170000.0
2007-11-21 13:48:00,74.698,74.712,74.676,74.712,103810000.0
2007-11-21 13:49:00,74.672,74.72,74.664,74.72,127260000.0
2007-11-21 13:50:00,74.682,74.728,74.682,74.723,111030000.0
2007-11-21 13:51:00,74.73,74.76,74.71,74.76,74130000.0
2007-11-21 13:52:00,74.726,74.744,74.714,74.744,129180000.0
2007-11-21 13:53:00,74.699,74.705,74.693,74.705,94850000.0
2007-11-21 13:54:00,74.74,74.74,74.698,74.702,74170000.0
2007-11-21 13:55:00,74.715,74.757,74.715,74.751,58150000.0
2007-11-21 13:56:00,74.734,74.768,74.724,74.734,140240000.0
2007-11-21 13:57:00,74.769,74.816,74.739,74.816,145050000.0
2007-11-21 13:58:00,74.807,74.807,74.755,74.773,106860000.0
2007-11-21 13:59:00,74.806,74.806,74.76,74.76,90700000.0
2007-11-21 14:00:00,74.793,74.801,74.771,74.8,104520000.0
2007-11-21 14:01:00,74.778,74.806,74.773,74.792,104290000.0
2007-11-21 14:02:00,74.814,74.825,74.783,74.793,81400000.0
2007-11-21 14:03:00,74.83,74.83,74.778,74.798,71680000.0
2007-11-21 14:04:00,74.812,74.812,74.755,74.755,55460000.0
2007-11-21 14:05:00,74.766,74.816,74.762,74.813,80760000.0
2007-11-21 14:06:00,74.803,74.808,74.779,74.779,19230000.0
2007-11-21 14:07:00,74.772,74.811,74.768,74.781,101980000.0
2007-11-21 14:08:00,74.816,74.816,74.765,74.805,129190000.0
2007-11-21 14:09:00,74.807,74.82,74.785,74.82,114750000.0
2007-11-21 14:10:00,74.774,74.814,74.774,74.788,79340000.0
2007-11-21 14:11:00,74.8,74.825,74.796,74.802,124790000.0
2007-11-21 14:12:00,74.837,74.847,74.801,74.808,101450000.0
2007-11-21 14:13:00,74.798,74.818,74.762,74.782,71600000.0
2007-11-21 14:14:00,74.791,74.824,74.761,74.765,62740000.0
2007-11-21 14:15:00,74.767,74.781,74.754,74.754,134010000.0
2007-11-21 14:16:00,74.769,74.806,74.712,74.74,137170000.0
2007-11-21 14:17:00,74.78,74.78,74.739,74.744,117320000.0
2007-11-21 14:18:00,74.774,74.78,74.733,74.733,101500000.0
2007-11-21 14:19:00,74.741,74.781,74.74,74.772,109160000.0
2007-11-21 14:20:00,74.788,74.793,74.744,74.791,117460000.0
2007-11-21 14:21:00,74.782,74.79,74.745,74.745,84910000.0
2007-11-21 14:22:00,74.727,74.762,74.717,74.744,71070000.0
2007-11-21 14:23:00,74.698,74.73,74.685,74.691,53050000.0
2007-11-21 14:24:00,74.727,74.738,74.703,74.703,74690000.0
2007-11-21 14:25:00,74.695,74.711,74.682,74.692,13150000.0
2007-11-21 14:26:00,74.702,74.702,74.649,74.651,83480000.0
2007-11-21 14:27:00,74.674,74.685,74.636,74.647,75940000.0
2007-11-21 14:28:00,74.666,74.737,74.666,74.737,54450000.0
2007-11-21 14:29:00,74.709,74.77,74.699,74.726,67860000.0
2007-11-21 14:30:00,74.726,74.756,74.714,74.733,15860000.0
2007-11-21 14:31:00,74.7,74.739,74.699,74.718,61290000.0
2007-11-21 14:32:00,74.753,74.76,74.721,74.753,62000000.0
2007-11-21 14:33:00,74.752,74.752,74.714,74.743,97560000.0
2007-11-21 14:34:00,74.703,74.725,74.684,74.684,69320000.0
2007-11-21 14:35:00,74.688,74.727,74.667,74.667,68470000.0
2007-11-21 14:36:00,74.694,74.7,74.651,74.663,74200000.0
2007-11-21 14:37:00,74.687,74.695,74.656,74.656,85190000.0
2007-11-21 14:38:00,74.657,74.673,74.636,74.642,77010000.0
2007-11-21 14:39:00,74.668,74.672,74.628,74.635,39580000.0
2007-11-21 14:40:00,74.616,74.647,74.594,74.602,72920000.0
2007-11-21 14:41:00,74.597,74.652,74.597,74.652,103230000.0
2007-11-21 14:42:00,74.654,74.663,74.617,74.617,98790000.0
2007-11-21 14:43:00,74.624,74.678,74.616,74.657,81580000.0
2007-11-21 14:44:00,74.704,74.708,74.671,74.681,57170000.0
2007-11-21 14:45:00,74.711,74.715,74.676,74.681,92660000.0
2007-11-21 14:46:00,74.688,74.714,74.669,74.683,61240000.0
2007-11-21 14:47:00,74.709,74.731,74.686,74.706,51900000.0
2007-11-21 14:48:00,74.743,74.759,74.723,74.723,35910000.0
2007-11-21 14:49:00,74.715,74.759,74.715,74.743,49480000.0
2007-11-21 14:50:00,74.707,74.745,74.681,74.683,55860000.0
2007-11-21 14:51:00,74.706,74.723,74.677,74.699,87730000.0
2007-11-21 14:52:00,74.693,74.734,74.693,74.734,77620000.0
2007-11-21 14:53:00,74.722,74.726,74.69,74.696,122400000.0
2007-11-21 14:54:00,74.741,74.741,74.689,74.714,83520000.0
2007-11-21 14:55:00,74.732,74.732,74.687,74.692,110590000.0
2007-11-21 14:56:00,74.679,74.709,74.666,74.678,105700000.0
2007-11-21 14:57:00,74.704,74.716,74.673,74.68,95230000.0
2007-11-21 14:58:00,74.71,74.71,74.666,74.693,127840000.0
2007-11-21 14:59:00,74.669,74.708,74.663,74.663,113640000.0
2007-11-21 15:00:00,74.696,74.699,74.69,74.697,72560000.0
2007-11-21 15:01:00,74.684,74.7,74.654,74.654,118970000.0
2007-11-21 15:02:00,74.685,74.701,74.664,74.701,97350000.0
2007-11-21 15:03:00,74.681,74.728,74.68,74.726,68510000.0
2007-11-21 15:04:00,74.702,74.732,74.696,74.732,53820000.0
2007-11-21 15:05:00,74.747,74.756,74.711,74.731,141050000.0
2007-11-21 15:06:00,74.761,74.772,74.722,74.772,143570000.0
2007-11-21 15:07:00,74.72,74.747,74.706,74.746,113050000.0
2007-11-21 15:08:00,74.707,74.753,74.707,74.753,104490000.0
2007-11-21 15:09:00,74.738,74.761,74.722,74.759,104610000.0
2007-11-21 15:10:00,74.768,74.787,74.75,74.755,102870000.0
2007-11-21 15:11:00,74.751,74.788,74.735,74.735,86540000.0
2007-11-21 15:12:00,74.746,74.778,74.746,74.749,67720000.0
2007-11-21 15:13:00,74.745,74.761,74.718,74.723,60020000.0
2007-11-21 15:14:00,74.715,74.757,74.715,74.72,81150000.0
2007-11-21 15:15:00,74.761,74.761,74.708,74.708,11860000.0
2007-11-21 15:16:00,74.697,74.754,74.692,74.692,109830000.0
2007-11-21 15:17:00,74.732,74.747,74.705,74.705,82770000.0
2007-11-21 15:18:00,74.743,74.743,74.692,74.72,76840000.0
2007-11-21 15:19:00,74.698,74.726,74.696,74.715,52630000.0
2007-11-21 15:20:00,74.73,74.73,74.675,74.675,77210000.0
2007-11-21 15:21:00,74.702,74.708,74.686,74.699,16930000.0
2007-11-21 15:22:00,74.664,74.705,74.664,74.68,77070000.0
2007-11-21 15:23:00,74.698,74.766,74.698,74.726,117710000.0
2007-11-21 15:24:00,74.762,74.762,74.71,74.71,100460000.0
2007-11-21 15:25:00,74.722,74.76,74.705,74.705,67540000.0
2007-11-21 15:26:00,74.693,74.705,74.65,74.67,53340000.0
2007-11-21 15:27:00,74.703,74.745,74.689,74.699,140800000.0
2007-11-21 15:28:00,74.708,74.75,74.708,74.75,144810000.0
2007-11-21 15:29:00,74.747,74.766,74.719,74.754,112020000.0
2007-11-21 15:30:00,74.728,74.76,74.709,74.736,100850000.0
2007-11-21 15:31:00,74.686,74.729,74.682,74.706,96690000.0
2007-11-21 15:32:00,74.693,74.725,74.681,74.681,97870000.0
2007-11-21 15:33:00,74.701,74.712,74.669,74.704,82540000.0
2007-11-21 15:34:00,74.679,74.697,74.658,74.671,74480000.0
2007-11-21 15:35:00,74.667,74.702,74.658,74.702,53920000.0
2007-11-21 15:36:00,74.685,74.685,74.679,74.68,74940000.0
2007-11-21 15:37:00,74.707,74.711,74.69,74.697,15040000.0
2007-11-21 15:38:00,74.747,74.762,74.718,74.752,58190000.0
2007-11-21 15:39:00,74.751,74.751,74.698,74.711,82420000.0
2007-11-21 15:40:00,74.696,74.738,74.694,74.738,12440000.0
2007-11-21 15:41:00,74.694,74.727,74.689,74.723,63860000.0
2007-11-21 15:42:00,74.718,74.738,74.695,74.732,128420000.0
2007-11-21 15:43:00,74.696,74.725,74.686,74.686,138900000.0
2007-11-21 15:44:00,74.676,74.721,74.676,74.721,112000000.0
2007-11-21 15:45:00,74.712,74.712,74.669,74.67,95660000.0
2007-11-21 15:46:00,74.657,74.696,74.65,74.696,104860000.0
2007-11-21 15:47:00,74.654,74.687,74.643,74.68,98680000.0
2007-11-21 15:48:00,74.688,74.706,74.67,74.683,88040000.0
2007-11-21 15:49:00,74.677,74.715,74.677,74.714,61340000.0
2007-11-21 15:50:00,74.668,74.701,74.662,74.662,62640000.0
2007-11-21 15:51:00,74.706,74.706,74.661,74.705,75600000.0
2007-11-21 15:52:00,74.668,74.684,74.655,74.661,15110000.0
2007-11-21 15:53:00,74.653,74.704,74.653,74.659,101110000.0
2007-11-21 15:54:00,74.687,74.695,74.649,74.655,119710000.0
2007-11-21 15:55:00,74.658,74.686,74.648,74.655,85860000.0
2007-11-21 15:56:00,74.663,74.724,74.654,74.683,66900000.0
2007-11-21 15:57:00,74.734,74.763,74.712,74.737,65210000.0
2007-11-21 15:58:00,74.732,74.769,74.732,74.733,70010000.0
2007-11-21 15:59:00,74.763,74.771,74.719,74.725,64100000.0
2007-11-21 16:00:00,74.71,74.738,74.704,74.717,89720000.0
2007-11-21 16:01:00,74.756,74.767,74.725,74.739,71370000.0
2007-11-21 16:02:00,74.727,74.766,74.723,74.748,71200000.0
2007-11-21 16:03:00,74.737,74.757,74.719,74.719,74720000.0
2007-11-21 16:04:00,74.729,74.754,74.718,74.718,79940000.0
2007-11-21 16:05:00,74.719,74.757,74.693,74.71,74570000.0
2007-11-21 16:06:00,74.727,74.741,74.704,74.704,42080000.0
2007-11-21 16:07:00,74.711,74.742,74.706,74.713,72600000.0
2007-11-21 16:09:00,74.769,74.769,74.714,74.72,100110000.0
2007-11-21 16:10:00,74.713,74.771,74.713,74.771,92660000.0
2007-11-21 16:11:00,74.738,74.824,74.738,74.782,61790000.0
2007-11-21 16:12:00,74.827,74.827,74.774,74.774,85000000.0
2007-11-21 16:13:00,74.802,74.802,74.738,74.747,64320000.0
2007-11-21 16:14:00,74.752,74.782,74.751,74.752,49780000.0
2007-11-21 16:15:00,74.792,74.792,74.753,74.753,40390000.0
2007-11-21 16:16:00,74.759,74.796,74.719,74.719,41970000.0
2007-11-21 16:17:00,74.744,74.758,74.704,74.705,44100000.0
2007-11-21 16:18:00,74.737,74.738,74.691,74.693,91680000.0
2007-11-21 16:19:00,74.736,74.738,74.68,74.685,75650000.0
2007-11-21 16:20:00,74.713,74.733,74.69,74.694,108850000.0
2007-11-21 16:21:00,74.725,74.735,74.688,74.701,82920000.0
2007-11-21 16:22:00,74.709,74.732,74.693,74.693,105010000.0
2007-11-21 16:23:00,74.684,74.721,74.682,74.682,106860000.0
2007-11-21 16:24:00,74.732,74.732,74.684,74.684,100800000.0
2007-11-21 16:25:00,74.72,74.726,74.718,74.725,123100000.0
2007-11-21 16:26:00,74.665,74.702,74.642,74.642,120200000.0
2007-11-21 16:27:00,74.672,74.683,74.642,74.683,82290000.0
2007-11-21 16:28:00,74.646,74.685,74.646,74.671,129030000.0
2007-11-21 16:29:00,74.709,74.718,74.658,74.675,93630000.0
2007-11-21 16:30:00,74.72,74.726,74.677,74.677,72160000.0
2007-11-21 16:31:00,74.679,74.697,74.633,74.633,63080000.0
2007-11-21 16:32:00,74.643,74.688,74.636,74.636,137340000.0
2007-11-21 16:33:00,74.662,74.662,74.629,74.656,140530000.0
2007-11-21 16:34:00,74.613,74.668,74.613,74.655,110090000.0
2007-11-21 16:35:00,74.62,74.673,74.62,74.671,94430000.0
2007-11-21 16:36:00,74.665,74.678,74.636,74.678,112410000.0
2007-11-21 16:37:00,74.635,74.686,74.626,74.652,103360000.0
2007-11-21 16:38:00,74.656,74.656,74.56,74.56,81720000.0
2007-11-21 16:39:00,74.584,74.593,74.54,74.579,70960000.0
2007-11-21 16:40:00,74.565,74.587,74.527,74.587,56870000.0
2007-11-21 16:41:00,74.603,74.607,74.539,74.576,76970000.0
2007-11-21 16:42:00,74.589,74.621,74.568,74.568,13340000.0
2007-11-21 16:43:00,74.572,74.637,74.572,74.637,10900000.0
2007-11-21 16:44:00,74.615,74.666,74.608,74.66,74540000.0
2007-11-21 16:45:00,74.606,74.659,74.605,74.657,17880000.0
2007-11-21 16:46:00,74.606,74.642,74.606,74.626,19960000.0
2007-11-21 16:47:00,74.594,74.636,74.582,74.582,101780000.0
2007-11-21 16:48:00,74.613,74.613,74.566,74.566,98910000.0
2007-11-21 16:49:00,74.555,74.62,74.555,74.62,126950000.0
2007-11-21 16:50:00,74.596,74.626,74.562,74.562,116890000.0
2007-11-21 16:51:00,74.59,74.628,74.567,74.628,76400000.0
2007-11-21 16:52:00,74.616,74.627,74.585,74.595,120110000.0
2007-11-21 16:53:00,74.604,74.643,74.595,74.631,103440000.0
2007-11-21 16:54:00,74.622,74.622,74.561,74.572,73090000.0
2007-11-21 16:55:00,74.603,74.609,74.576,74.576,52520000.0
2007-11-21 16:56:00,74.587,74.644,74.587,74.616,137310000.0
2007-11-21 16:57:00,74.636,74.703,74.631,74.703,139410000.0
2007-11-21 16:58:00,74.662,74.689,74.638,74.673,112420000.0
2007-11-21 16:59:00,74.643,74.665,74.617,74.623,98510000.0
2007-11-21 17:00:00,74.611,74.667,74.611,74.633,112430000.0
2007-11-21 17:01:00,74.65,74.695,74.642,74.655,106930000.0
2007-11-21 17:02:00,74.66,74.68,74.609,74.609,86480000.0
2007-11-21 17:03:00,74.589,74.632,74.575,74.575,68310000.0
2007-11-21 17:04:00,74.585,74.637,74.582,74.605,52160000.0
2007-11-21 17:05:00,74.623,74.66,74.623,74.631,76470000.0
2007-11-21 17:06:00,74.65,74.675,74.632,74.647,17690000.0
2007-11-21 17:07:00,74.594,74.652,74.594,74.613,78220000.0
2007-11-21 17:08:00,74.621,74.655,74.61,74.622,34840000.0
2007-11-21 17:09:00,74.637,74.637,74.594,74.618,48560000.0
2007-11-21 17:10:00,74.662,74.662,74.608,74.629,61880000.0
2007-11-21 17:11:00,74.658,74.658,74.606,74.626,47830000.0
2007-11-21 17:12:00,74.654,74.657,74.625,74.635,50640000.0
2007-11-21 17:13:00,74.65,74.677,74.646,74.657,82060000.0
2007-11-21 17:14:00,74.651,74.696,74.651,74.683,105820000.0
2007-11-21 17:15:00,74.704,74.707,74.66,74.691,157420000.0
2007-11-21 17:16:00,74.681,74.71,74.675,74.683,73250000.0
2007-11-21 17:17:00,74.711,74.718,74.662,74.662,88920000.0
2007-11-21 17:18:00,74.676,74.7,74.643,74.643,32010000.0
2007-11-21 17:19:00,74.683,74.687,74.638,74.667,48340000.0
2007-11-21 17:20:00,74.639,74.669,74.625,74.625,51180000.0
2007-11-21 17:21:00,74.661,74.678,74.63,74.665,135900000.0
2007-11-21 17:22:00,74.656,74.657,74.605,74.623,91600000.0
2007-11-21 17:23:00,74.613,74.643,74.591,74.601,34230000.0
2007-11-21 17:24:00,74.635,74.645,74.61,74.612,44940000.0
2007-11-21 17:25:00,74.608,74.647,74.597,74.63,11500000.0
2007-11-21 17:26:00,74.579,74.645,74.579,74.645,56910000.0
2007-11-21 17:27:00,74.639,74.664,74.599,74.599,52190000.0
2007-11-21 17:28:00,74.605,74.655,74.592,74.6,105020000.0
2007-11-21 17:29:00,74.608,74.65,74.569,74.583,152720000.0
2007-11-21 17:30:00,74.569,74.607,74.518,74.56,61220000.0
2007-11-21 17:31:00,74.504,74.537,74.496,74.509,128620000.0
2007-11-21 17:32:00,74.558,74.563,74.513,74.54,118140000.0
2007-11-21 17:33:00,74.57,74.599,74.538,74.599,81400000.0
2007-11-21 17:34:00,74.586,74.597,74.528,74.528,72880000.0
2007-11-21 17:35:00,74.512,74.564,74.494,74.494,38600000.0
2007-11-21 17:36:00,74.496,74.546,74.487,74.511,28930000.0
2007-11-21 17:37:00,74.552,74.552,74.502,74.502,54240000.0
2007-11-21 17:38:00,74.512,74.562,74.51,74.534,31640000.0
2007-11-21 17:39:00,74.565,74.565,74.514,74.514,38450000.0
2007-11-21 17:40:00,74.554,74.554,74.487,74.493,50590000.0
2007-11-21 17:41:00,74.504,74.555,74.503,74.516,73400000.0
2007-11-21 17:42:00,74.552,74.563,74.518,74.563,102490000.0
2007-11-21 17:43:00,74.534,74.604,74.534,74.578,76480000.0
2007-11-21 17:44:00,74.548,74.584,74.524,74.524,74830000.0
2007-11-21 17:45:00,74.547,74.561,74.507,74.561,91060000.0
2007-11-21 17:46:00,74.512,74.567,74.512,74.539,143690000.0
2007-11-21 17:47:00,74.538,74.597,74.538,74.552,140120000.0
2007-11-21 17:48:00,74.581,74.597,74.547,74.562,136330000.0
2007-11-21 17:49:00,74.569,74.59,74.543,74.57,111590000.0
2007-11-21 17:50:00,74.55,74.569,74.524,74.549,62270000.0
2007-11-21 17:51:00,74.561,74.561,74.518,74.521,92870000.0
2007-11-21 17:52:00,74.512,74.572,74.512,74.532,87510000.0
2007-11-21 17:53:00,74.547,74.555,74.511,74.549,66980000.0
2007-11-21 17:54:00,74.537,74.552,74.493,74.515,80180000.0
2007-11-21 17:55:00,74.482,74.529,74.481,74.482,66650000.0
2007-11-21 17:56:00,74.477,74.539,74.477,74.529,59400000.0
2007-11-21 17:57:00,74.52,74.52,74.485,74.493,55800000.0
2007-11-21 17:58:00,74.531,74.531,74.48,74.481,124550000.0
2007-11-21 17:59:00,74.485,74.519,74.469,74.502,91840000.0
2007-11-21 18:00:00,74.456,74.491,74.456,74.47,114830000.0
2007-11-21 18:01:00,74.464,74.499,74.458,74.495,81730000.0
2007-11-21 18:02:00,74.461,74.512,74.461,74.512,73040000.0
2007-11-21 18:03:00,74.477,74.518,74.477,74.518,65460000.0
2007-11-21 18:04:00,74.489,74.528,74.483,74.52,60320000.0
2007-11-21 18:05:00,74.477,74.515,74.46,74.515,59970000.0
2007-11-21 18:06:00,74.509,74.509,74.468,74.471,93660000.0
2007-11-21 18:07:00,74.511,74.511,74.468,74.504,83850000.0
2007-11-21 18:08:00,74.524,74.524,74.486,74.49,71560000.0
2007-11-21 18:09:00,74.54,74.556,74.511,74.536,74000000.0
2007-11-21 18:10:00,74.534,74.587,74.534,74.558,76250000.0
2007-11-21 18:11:00,74.604,74.612,74.567,74.612,74590000.0
2007-11-21 18:12:00,74.609,74.611,74.565,74.575,39290000.0
2007-11-21 18:13:00,74.59,74.665,74.59,74.636,71050000.0
2007-11-21 18:14:00,74.626,74.651,74.607,74.607,100100000.0
2007-11-21 18:15:00,74.629,74.629,74.554,74.58,101550000.0
2007-11-21 18:16:00,74.533,74.588,74.533,74.534,83930000.0
2007-11-21 18:17:00,74.548,74.59,74.542,74.56,64740000.0
2007-11-21 18:18:00,74.603,74.606,74.556,74.563,92190000.0
2007-11-21 18:19:00,74.579,74.608,74.568,74.601,60440000.0
2007-11-21 18:20:00,74.592,74.598,74.536,74.536,47960000.0
2007-11-21 18:21:00,74.569,74.58,74.529,74.557,46890000.0
2007-11-21 18:22:00,74.53,74.568,74.518,74.544,47190000.0
2007-11-21 18:23:00,74.501,74.538,74.496,74.514,54710000.0
2007-11-21 18:24:00,74.567,74.567,74.521,74.547,96980000.0
2007-11-21 18:25:00,74.546,74.587,74.535,74.558,73310000.0
2007-11-21 18:26:00,74.565,74.608,74.565,74.608,110330000.0
2007-11-21 18:27:00,74.614,74.618,74.576,74.578,75880000.0
2007-11-21 18:28:00,74.59,74.63,74.576,74.582,107640000.0
2007-11-21 18:29:00,74.616,74.616,74.574,74.59,99280000.0
2007-11-21 18:30:00,74.583,74.621,74.58,74.588,106440000.0
2007-11-21 18:31:00,74.602,74.636,74.596,74.598,124010000.0
2007-11-21 18:32:00,74.581,74.585,74.571,74.571,114470000.0
2007-11-21 18:33:00,74.593,74.608,74.564,74.564,81440000.0
2007-11-21 18:34:00,74.548,74.575,74.541,74.551,127320000.0
2007-11-21 18:35:00,74.544,74.607,74.544,74.576,95990000.0
2007-11-21 18:36:00,74.618,74.64,74.6,74.626,69790000.0
2007-11-21 18:37:00,74.603,74.628,74.582,74.624,58530000.0
2007-11-21 18:38:00,74.579,74.617,74.579,74.582,140620000.0
2007-11-21 18:39:00,74.608,74.632,74.586,74.608,132570000.0
2007-11-21 18:40:00,74.608,74.647,74.597,74.643,106130000.0
2007-11-21 18:41:00,74.618,74.648,74.618,74.645,105980000.0
2007-11-21 18:42:00,74.652,74.658,74.618,74.658,107940000.0
2007-11-21 18:43:00,74.649,74.649,74.613,74.616,112080000.0
2007-11-21 18:44:00,74.657,74.657,74.603,74.613,84070000.0
2007-11-21 18:45:00,74.639,74.67,74.629,74.67,68880000.0
2007-11-21 18:46:00,74.635,74.689,74.635,74.658,55710000.0
2007-11-21 18:47:00,74.697,74.715,74.66,74.674,80290000.0
2007-11-21 18:48:00,74.666,74.695,74.647,74.647,13760000.0
2007-11-21 18:49:00,74.651,74.697,74.641,74.668,105250000.0
2007-11-21 18:50:00,74.693,74.694,74.637,74.649,119840000.0
2007-11-21 18:51:00,74.625,74.69,74.625,74.657,116870000.0
2007-11-21 18:52:00,74.697,74.721,74.651,74.711,80420000.0
2007-11-21 18:53:00,74.685,74.724,74.685,74.706,128550000.0
2007-11-21 18:54:00,74.74,74.74,74.67,74.699,95230000.0
2007-11-21 18:55:00,74.732,74.732,74.688,74.704,74640000.0
2007-11-21 18:56:00,74.673,74.701,74.668,74.696,65280000.0
2007-11-21 18:57:00,74.693,74.693,74.648,74.691,146900000.0
2007-11-21 18:58:00,74.683,74.698,74.637,74.68,136630000.0
2007-11-21 18:59:00,74.634,74.671,74.634,74.671,111290000.0
2007-11-21 19:00:00,74.671,74.671,74.638,74.652,95130000.0
2007-11-21 19:01:00,74.618,74.633,74.618,74.625,97630000.0
2007-11-21 19:02:00,74.62,74.678,74.62,74.639,108690000.0
2007-11-21 19:03:00,74.671,74.69,74.644,74.644,81440000.0
2007-11-21 19:04:00,74.662,74.709,74.662,74.667,76170000.0
2007-11-21 19:05:00,74.698,74.7,74.648,74.7,49780000.0
2007-11-21 19:06:00,74.693,74.693,74.65,74.65,77520000.0
2007-11-21 19:07:00,74.639,74.643,74.639,74.643,5080000.0
2007-11-21 19:08:00,74.659,74.7,74.647,74.677,113570000.0
2007-11-21 19:09:00,74.671,74.671,74.629,74.664,93070000.0
2007-11-21 19:10:00,74.633,74.682,74.633,74.682,101610000.0
2007-11-21 19:11:00,74.658,74.69,74.656,74.656,120200000.0
2007-11-21 19:12:00,74.69,74.69,74.65,74.65,111430000.0
2007-11-21 19:13:00,74.645,74.678,74.639,74.642,86110000.0
2007-11-21 19:14:00,74.687,74.687,74.649,74.649,130270000.0
2007-11-21 19:15:00,74.672,74.68,74.629,74.662,101700000.0
2007-11-21 19:16:00,74.659,74.691,74.651,74.653,69880000.0
2007-11-21 19:17:00,74.665,74.742,74.665,74.742,54190000.0
2007-11-21 19:18:00,74.733,74.733,74.684,74.692,144930000.0
2007-11-21 19:19:00,74.681,74.698,74.665,74.674,130790000.0
2007-11-21 19:20:00,74.663,74.688,74.649,74.649,115850000.0
2007-11-21 19:21:00,74.673,74.673,74.616,74.651,96320000.0
2007-11-21 19:22:00,74.664,74.664,74.632,74.66,103570000.0
2007-11-21 19:23:00,74.669,74.669,74.627,74.665,105800000.0
2007-11-21 19:24:00,74.636,74.664,74.624,74.624,85010000.0
2007-11-21 19:25:00,74.651,74.663,74.616,74.616,68490000.0
2007-11-21 19:26:00,74.605,74.64,74.604,74.604,64130000.0
2007-11-21 19:27:00,74.631,74.631,74.578,74.597,74000000.0
2007-11-21 19:28:00,74.594,74.601,74.594,74.601,3200000.0
2007-11-21 19:29:00,74.604,74.673,74.604,74.673,77820000.0
2007-11-21 19:30:00,74.657,74.661,74.611,74.616,88330000.0
2007-11-21 19:31:00,74.599,74.606,74.59,74.59,101300000.0
2007-11-21 19:32:00,74.626,74.631,74.591,74.591,96220000.0
2007-11-21 19:33:00,74.618,74.634,74.613,74.634,56080000.0
2007-11-21 19:34:00,74.592,74.633,74.592,74.633,90930000.0
2007-11-21 19:35:00,74.607,74.63,74.592,74.592,64920000.0
2007-11-21 19:36:00,74.603,74.629,74.593,74.593,58170000.0
2007-11-21 19:37:00,74.631,74.658,74.617,74.624,37260000.0
2007-11-21 19:38:00,74.655,74.669,74.632,74.642,41740000.0
2007-11-21 19:39:00,74.669,74.689,74.637,74.689,56640000.0
2007-11-21 19:40:00,74.653,74.687,74.651,74.665,100410000.0
2007-11-21 19:41:00,74.658,74.696,74.632,74.638,66410000.0
2007-11-21 19:42:00,74.66,74.69,74.631,74.69,123480000.0
2007-11-21 19:43:00,74.673,74.72,74.673,74.689,71050000.0
2007-11-21 19:44:00,74.701,74.734,74.697,74.704,114050000.0
2007-11-21 19:45:00,74.721,74.721,74.667,74.667,107020000.0
2007-11-21 19:46:00,74.673,74.704,74.666,74.704,94630000.0
2007-11-21 19:47:00,74.68,74.708,74.666,74.67,118730000.0
2007-11-21 19:48:00,74.703,74.703,74.677,74.702,126180000.0
2007-11-21 19:49:00,74.681,74.717,74.677,74.717,65220000.0
2007-11-21 19:50:00,74.681,74.687,74.68,74.682,139340000.0
2007-11-21 19:51:00,74.707,74.707,74.667,74.669,114080000.0
2007-11-21 19:52:00,74.661,74.7,74.66,74.674,66920000.0
2007-11-21 19:53:00,74.667,74.7,74.667,74.694,46350000.0
2007-11-21 19:54:00,74.692,74.718,74.675,74.693,146590000.0
2007-11-21 19:55:00,74.678,74.716,74.678,74.716,133550000.0
2007-11-21 19:56:00,74.7,74.736,74.692,74.726,106480000.0
2007-11-21 19:57:00,74.715,74.734,74.695,74.697,99720000.0
2007-11-21 19:58:00,74.735,74.756,74.721,74.734,102630000.0
2007-11-21 19:59:00,74.778,74.795,74.739,74.755,110450000.0
2007-11-21 20:00:00,74.768,74.802,74.757,74.757,76660000.0
2007-11-21 20:01:00,74.784,74.815,74.77,74.796,77170000.0
2007-11-21 20:02:00,74.822,74.907,74.822,74.878,55710000.0
2007-11-21 20:03:00,74.894,74.894,74.883,74.888,79680000.0
2007-11-21 20:04:00,74.912,74.912,74.839,74.839,97060000.0
2007-11-21 20:05:00,74.824,74.873,74.824,74.866,86340000.0
2007-11-21 20:06:00,74.856,74.86,74.823,74.823,111450000.0
2007-11-21 20:07:00,74.837,74.851,74.804,74.822,124060000.0
2007-11-21 20:08:00,74.846,74.851,74.824,74.833,98030000.0
2007-11-21 20:09:00,74.842,74.855,74.81,74.81,110120000.0
2007-11-21 20:10:00,74.796,74.819,74.784,74.792,83880000.0
2007-11-21 20:11:00,74.809,74.826,74.802,74.811,32760000.0
2007-11-21 20:12:00,74.828,74.828,74.792,74.802,31000000.0
2007-11-21 20:13:00,74.788,74.801,74.781,74.797,103110000.0
2007-11-21 20:14:00,74.771,74.806,74.771,74.801,108790000.0
2007-11-21 20:15:00,74.831,74.831,74.792,74.792,85260000.0
2007-11-21 20:16:00,74.822,74.822,74.791,74.796,99500000.0
2007-11-21 20:17:00,74.788,74.83,74.788,74.82,106420000.0
2007-11-21 20:18:00,74.816,74.824,74.786,74.824,98360000.0
2007-11-21 20:19:00,74.8,74.815,74.8,74.806,93130000.0
2007-11-21 20:20:00,74.804,74.835,74.804,74.817,95850000.0
2007-11-21 20:21:00,74.817,74.82,74.81,74.818,72910000.0
2007-11-21 20:22:00,74.814,74.842,74.814,74.816,111810000.0
2007-11-21 20:23:00,74.815,74.842,74.815,74.837,104930000.0
2007-11-21 20:24:00,74.833,74.834,74.791,74.834,53900000.0
2007-11-21 20:25:00,74.79,74.805,74.756,74.787,108850000.0
2007-11-21 20:26:00,74.765,74.765,74.719,74.747,88030000.0
2007-11-21 20:27:00,74.734,74.749,74.726,74.742,107520000.0
2007-11-21 20:28:00,74.74,74.747,74.74,74.747,3190000.0
2007-11-21 20:29:00,74.767,74.769,74.733,74.768,96600000.0
2007-11-21 20:30:00,74.763,74.769,74.733,74.742,56410000.0
2007-11-21 20:31:00,74.732,74.764,74.725,74.735,59350000.0
2007-11-21 20:32:00,74.732,74.768,74.722,74.74,83320000.0
2007-11-21 20:33:00,74.769,74.796,74.739,74.791,64790000.0
2007-11-21 20:34:00,74.754,74.789,74.754,74.776,99830000.0
2007-11-21 20:35:00,74.764,74.793,74.756,74.776,51520000.0
2007-11-21 20:36:00,74.77,74.775,74.762,74.775,56690000.0
2007-11-21 20:37:00,74.761,74.794,74.757,74.766,105620000.0
2007-11-21 20:38:00,74.757,74.766,74.757,74.766,83310000.0
2007-11-21 20:39:00,74.793,74.793,74.734,74.747,73120000.0
2007-11-21 20:40:00,74.709,74.718,74.707,74.707,52040000.0
2007-11-21 20:41:00,74.698,74.721,74.698,74.721,51430000.0
2007-11-21 20:42:00,74.751,74.751,74.704,74.704,64990000.0
2007-11-21 20:43:00,74.727,74.739,74.716,74.725,124900000.0
2007-11-21 20:44:00,74.765,74.772,74.744,74.772,116430000.0
2007-11-21 20:45:00,74.777,74.779,74.755,74.761,117170000.0
2007-11-21 20:46:00,74.75,74.775,74.735,74.735,90370000.0
2007-11-21 20:47:00,74.744,74.744,74.722,74.722,97050000.0
2007-11-21 20:48:00,74.746,74.766,74.717,74.766,50700000.0
2007-11-21 20:49:00,74.733,74.756,74.726,74.73,103620000.0
2007-11-21 20:50:00,74.743,74.796,74.743,74.761,62320000.0
2007-11-21 20:51:00,74.784,74.801,74.753,74.753,60390000.0
2007-11-21 20:52:00,74.746,74.798,74.746,74.798,54540000.0
2007-11-21 20:53:00,74.771,74.781,74.761,74.761,98070000.0
2007-11-21 20:54:00,74.788,74.809,74.777,74.795,108130000.0
2007-11-21 20:55:00,74.806,74.814,74.783,74.803,161230000.0
2007-11-21 20:56:00,74.811,74.819,74.787,74.819,76010000.0
2007-11-21 20:57:00,74.802,74.832,74.8,74.832,12180000.0
2007-11-21 20:58:00,74.816,74.85,74.786,74.795,96500000.0
2007-11-21 20:59:00,74.822,74.822,74.79,74.79,105480000.0
2007-11-21 21:00:00,74.819,74.835,74.816,74.835,123250000.0
2007-11-21 21:01:00,74.806,74.815,74.799,74.815,19010000.0
2007-11-21 21:02:00,74.802,74.83,74.802,74.83,77950000.0
2007-11-21 21:03:00,74.824,74.824,74.814,74.815,65940000.0
2007-11-21 21:04:00,74.819,74.834,74.811,74.834,127340000.0
2007-11-21 21:05:00,74.798,74.817,74.783,74.783,187450000.0
2007-11-21 21:06:00,74.796,74.796,74.775,74.779,114530000.0
2007-11-21 21:07:00,74.775,74.787,74.76,74.773,76880000.0
2007-11-21 21:08:00,74.762,74.798,74.762,74.774,91500000.0
2007-11-21 21:09:00,74.788,74.826,74.788,74.826,99210000.0
2007-11-21 21:10:00,74.793,74.818,74.777,74.778,89910000.0
2007-11-21 21:11:00,74.812,74.817,74.781,74.817,119910000.0
2007-11-21 21:12:00,74.818,74.834,74.797,74.797,135490000.0
2007-11-21 21:13:00,74.828,74.837,74.806,74.837,107040000.0
2007-11-21 21:14:00,74.806,74.837,74.792,74.792,144050000.0
2007-11-21 21:15:00,74.827,74.827,74.786,74.786,122730000.0
2007-11-21 21:16:00,74.774,74.789,74.764,74.787,105270000.0
2007-11-21 21:17:00,74.774,74.793,74.774,74.78,56080000.0
2007-11-21 21:18:00,74.81,74.81,74.782,74.787,63030000.0
2007-11-21 21:19:00,74.82,74.82,74.793,74.806,107790000.0
2007-11-21 21:20:00,74.833,74.838,74.803,74.838,76450000.0
2007-11-21 21:21:00,74.831,74.832,74.811,74.811,96210000.0
2007-11-21 21:22:00,74.826,74.855,74.826,74.833,81290000.0
2007-11-21 21:23:00,74.825,74.838,74.81,74.831,92310000.0
2007-11-21 21:24:00,74.842,74.852,74.815,74.829,87430000.0
2007-11-21 21:25:00,74.854,74.854,74.82,74.829,109860000.0
2007-11-21 21:26:00,74.868,74.868,74.86,74.864,82550000.0
2007-11-21 21:27:00,74.848,74.86,74.826,74.86,89780000.0
2007-11-21 21:28:00,74.848,74.882,74.844,74.882,63270000.0
2007-11-21 21:29:00,74.88,74.89,74.877,74.877,112510000.0
2007-11-21 21:30:00,74.858,74.889,74.857,74.86,92460000.0
2007-11-21 21:31:00,74.868,74.902,74.868,74.902,108870000.0
2007-11-21 21:32:00,74.916,74.916,74.885,74.899,67640000.0
2007-11-21 21:33:00,74.926,74.93,74.901,74.901,27260000.0
2007-11-21 21:34:00,74.922,74.949,74.922,74.949,104090000.0
2007-11-21 21:35:00,74.918,74.941,74.918,74.931,81380000.0
2007-11-21 21:36:00,74.964,74.964,74.942,74.958,12060000.0
2007-11-21 21:37:00,74.938,74.961,74.931,74.931,106000000.0
2007-11-21 21:38:00,74.921,74.958,74.921,74.951,120260000.0
2007-11-21 21:39:00,74.952,74.952,74.912,74.917,51130000.0
2007-11-21 21:40:00,74.93,74.952,74.92,74.922,98060000.0
2007-11-21 21:41:00,74.928,74.949,74.919,74.949,72310000.0
2007-11-21 21:42:00,74.953,74.953,74.915,74.935,94540000.0
2007-11-21 21:44:00,74.937,74.942,74.913,74.937,81430000.0
2007-11-21 21:45:00,74.936,74.936,74.896,74.904,57720000.0
2007-11-21 21:46:00,74.912,74.989,74.912,74.989,50640000.0
2007-11-21 21:47:00,74.963,75.009,74.963,74.997,125630000.0
2007-11-21 21:48:00,75.023,75.023,74.979,74.997,98590000.0
2007-11-21 21:49:00,75.008,75.008,74.952,74.97,97030000.0
2007-11-21 21:50:00,74.986,75.003,74.986,74.998,123700000.0
2007-11-21 21:51:00,75.006,75.007,74.982,74.99,143930000.0
2007-11-21 21:52:00,75.01,75.013,74.966,74.966,78420000.0
2007-11-21 21:53:00,74.968,74.983,74.957,74.983,103470000.0
2007-11-21 21:54:00,74.968,75.003,74.968,75.003,83860000.0
2007-11-21 21:55:00,74.992,75.012,74.981,75.012,65290000.0
2007-11-21 21:56:00,74.979,75.0,74.974,74.981,80030000.0
2007-11-21 21:57:00,74.995,74.995,74.961,74.961,112770000.0
2007-11-21 21:58:00,74.964,74.983,74.936,74.936,63010000.0
2007-11-21 21:59:00,74.952,74.989,74.939,74.965,80710000.0
2007-11-21 22:00:00,75.003,75.003,74.957,74.989,84540000.0
2007-11-21 22:01:00,75.005,75.005,74.993,74.993,65140000.0
2007-11-21 22:02:00,74.996,75.005,74.992,74.998,124260000.0
2007-11-21 22:03:00,75.042,75.042,75.008,75.019,68980000.0
2007-11-21 22:05:00,75.035,75.056,75.035,75.056,103730000.0
2007-11-21 22:06:00,75.087,75.108,75.056,75.086,98650000.0
2007-11-21 22:07:00,75.094,75.094,75.082,75.082,91770000.0
2007-11-21 22:08:00,75.04,75.059,75.04,75.056,80510000.0
2007-11-21 22:09:00,75.09,75.09,75.054,75.054,49210000.0
2007-11-21 22:10:00,75.036,75.036,75.015,75.015,90110000.0
2007-11-21 22:11:00,75.024,75.041,75.012,75.015,71310000.0
2007-11-21 22:12:00,75.033,75.033,74.987,74.987,90220000.0
2007-11-21 22:13:00,74.998,75.021,74.998,74.998,97260000.0
2007-11-21 22:14:00,75.001,75.001,74.975,74.987,119130000.0
2007-11-21 22:15:00,75.026,75.026,74.982,74.982,50540000.0
2007-11-21 22:17:00,74.967,74.974,74.952,74.952,98770000.0
2007-11-21 22:18:00,74.979,74.979,74.9,74.906,125770000.0
2007-11-21 22:19:00,74.89,74.915,74.89,74.906,102390000.0
2007-11-21 22:20:00,74.897,74.904,74.894,74.894,104070000.0
2007-11-21 22:21:00,74.912,74.912,74.871,74.877,85810000.0
2007-11-21 22:22:00,74.868,74.899,74.868,74.899,93770000.0
2007-11-21 22:23:00,74.894,74.905,74.894,74.905,103870000.0
2007-11-21 22:24:00,74.94,74.94,74.924,74.931,83290000.0
2007-11-21 22:25:00,74.919,74.921,74.918,74.919,60290000.0
2007-11-21 22:26:00,74.923,74.923,74.891,74.891,33680000.0
2007-11-21 22:27:00,74.916,74.916,74.905,74.909,52850000.0
2007-11-21 22:28:00,74.898,74.898,74.888,74.898,91940000.0
2007-11-21 22:29:00,74.885,74.885,74.874,74.874,72570000.0
2007-11-21 22:30:00,74.905,74.905,74.875,74.88,60030000.0
2007-11-21 22:31:00,74.864,74.872,74.85,74.85,86010000.0
2007-11-21 22:32:00,74.836,74.836,74.811,74.811,61590000.0
2007-11-21 22:33:00,74.845,74.845,74.814,74.834,76990000.0
2007-11-21 22:34:00,74.844,74.848,74.839,74.847,85040000.0
2007-11-21 22:35:00,74.84,74.847,74.839,74.839,68130000.0
2007-11-21 22:36:00,74.863,74.863,74.813,74.813,82590000.0
2007-11-21 22:37:00,74.797,74.805,74.797,74.805,69230000.0
2007-11-21 22:38:00,74.78,74.78,74.739,74.766,33480000.0
2007-11-21 22:39:00,74.799,74.799,74.767,74.794,80930000.0
2007-11-21 22:40:00,74.801,74.801,74.781,74.79,56840000.0
2007-11-21 22:41:00,74.773,74.773,74.753,74.753,95720000.0
2007-11-21 22:42:00,74.773,74.773,74.741,74.741,29520000.0
2007-11-21 22:43:00,74.762,74.785,74.759,74.759,90580000.0
2007-11-21 22:44:00,74.776,74.802,74.776,74.802,112210000.0
2007-11-21 22:45:00,74.81,74.81,74.785,74.799,115390000.0
2007-11-21 22:46:00,74.799,74.799,74.773,74.776,51340000.0
2007-11-21 22:48:00,74.794,74.796,74.79,74.79,89050000.0
2007-11-21 22:50:00,74.771,74.785,74.771,74.785,33450000.0
2007-11-21 22:51:00,74.807,74.807,74.755,74.755,40430000.0
2007-11-21 22:52:00,74.737,74.747,74.686,74.686,36570000.0
2007-11-21 22:53:00,74.69,74.704,74.69,74.704,13230000.0
2007-11-21 22:54:00,74.745,74.745,74.708,74.72,60750000.0
2007-11-21 22:55:00,74.732,74.747,74.716,74.734,47820000.0
2007-11-21 22:56:00,74.714,74.714,74.701,74.701,47550000.0
2007-11-21 22:57:00,74.735,74.735,74.696,74.698,111520000.0
2007-11-21 22:58:00,74.69,74.696,74.689,74.689,56450000.0
2007-11-21 22:59:00,74.676,74.677,74.67,74.677,48660000.0
2007-11-21 23:00:00,74.704,74.704,74.68,74.68,51250000.0
2007-11-21 23:01:00,74.665,74.665,74.651,74.651,57700000.0
2007-11-21 23:02:00,74.654,74.654,74.634,74.647,80750000.0
2007-11-21 23:03:00,74.682,74.684,74.663,74.684,86000000.0
2007-11-21 23:04:00,74.708,74.72,74.682,74.682,108200000.0
2007-11-21 23:05:00,74.67,74.675,74.667,74.667,140520000.0
2007-11-21 23:06:00,74.696,74.696,74.68,74.68,3380000.0
2007-11-21 23:07:00,74.665,74.665,74.662,74.662,4880000.0
2007-11-21 23:08:00,74.65,74.655,74.65,74.654,38880000.0
2007-11-21 23:09:00,74.699,74.699,74.615,74.617,36420000.0
2007-11-21 23:10:00,74.598,74.598,74.597,74.597,45490000.0
2007-11-21 23:11:00,74.586,74.586,74.578,74.582,14130000.0
2007-11-21 23:12:00,74.615,74.615,74.582,74.582,23550000.0
2007-11-21 23:13:00,74.572,74.582,74.572,74.578,72880000.0
2007-11-21 23:14:00,74.568,74.592,74.56,74.584,29500000.0
2007-11-21 23:15:00,74.613,74.613,74.582,74.583,9390000.0
2007-11-21 23:16:00,74.573,74.583,74.539,74.583,36240000.0
2007-11-21 23:17:00,74.599,74.606,74.59,74.606,60280000.0
2007-11-21 23:18:00,74.637,74.637,74.629,74.629,42770000.0
2007-11-21 23:19:00,74.59,74.59,74.545,74.545,83620000.0
2007-11-21 23:20:00,74.546,74.552,74.534,74.546,79140000.0
2007-11-21 23:21:00,74.552,74.552,74.546,74.546,2820000.0
2007-11-21 23:22:00,74.544,74.56,74.543,74.553,39590000.0
2007-11-21 23:23:00,74.565,74.565,74.558,74.558,20690000.0
2007-11-21 23:24:00,74.583,74.583,74.555,74.565,13900000.0
2007-11-21 23:25:00,74.584,74.614,74.584,74.614,90010000.0
2007-11-21 23:26:00,74.627,74.627,74.619,74.619,50250000.0
2007-11-21 23:27:00,74.635,74.635,74.616,74.635,35720000.0
2007-11-21 23:28:00,74.647,74.656,74.644,74.655,109420000.0
2007-11-21 23:29:00,74.643,74.649,74.613,74.613,81400000.0
2007-11-21 23:30:00,74.637,74.637,74.621,74.621,42900000.0
2007-11-21 23:31:00,74.607,74.61,74.607,74.609,34980000.0
2007-11-21 23:32:00,74.597,74.597,74.58,74.58,40670000.0
2007-11-21 23:33:00,74.613,74.613,74.587,74.598,103290000.0
2007-11-21 23:34:00,74.59,74.595,74.59,74.59,99550000.0
2007-11-21 23:35:00,74.597,74.597,74.589,74.589,65600000.0
2007-11-21 23:36:00,74.626,74.626,74.616,74.616,67730000.0
2007-11-21 23:37:00,74.594,74.597,74.59,74.59,60340000.0
2007-11-21 23:38:00,74.573,74.579,74.541,74.541,100840000.0
2007-11-21 23:39:00,74.575,74.575,74.527,74.53,74680000.0
2007-11-21 23:40:00,74.535,74.536,74.524,74.528,79300000.0
2007-11-21 23:41:00,74.52,74.534,74.513,74.534,79550000.0
2007-11-21 23:42:00,74.565,74.566,74.553,74.558,132510000.0
2007-11-21 23:43:00,74.573,74.578,74.572,74.578,93750000.0
2007-11-21 23:44:00,74.589,74.595,74.584,74.587,82950000.0
2007-11-21 23:45:00,74.614,74.614,74.593,74.593,103840000.0
2007-11-21 23:46:00,74.599,74.613,74.599,74.606,79970000.0
2007-11-21 23:47:00,74.587,74.595,74.58,74.595,92590000.0
2007-11-21 23:48:00,74.635,74.635,74.622,74.622,83530000.0
2007-11-21 23:49:00,74.698,74.7,74.696,74.7,75110000.0
2007-11-21 23:50:00,74.619,74.708,74.619,74.694,94380000.0
2007-11-21 23:51:00,74.733,74.733,74.685,74.691,70010000.0
2007-11-21 23:52:00,74.675,74.675,74.653,74.653,91390000.0
2007-11-21 23:53:00,74.634,74.634,74.612,74.612,72990000.0
2007-11-21 23:54:00,74.63,74.63,74.574,74.574,63660000.0
2007-11-21 23:55:00,74.559,74.56,74.558,74.559,88530000.0
2007-11-21 23:56:00,74.575,74.583,74.575,74.578,86780000.0
2007-11-21 23:57:00,74.602,74.602,74.576,74.582,94010000.0
2007-11-21 23:58:00,74.588,74.595,74.583,74.588,88480000.0
2007-11-22 00:00:00,74.648,74.648,74.638,74.638,2820000.0
2007-11-22 00:01:00,74.65,74.657,74.65,74.657,71700000.0
2007-11-22 00:02:00,74.667,74.669,74.666,74.668,81120000.0
2007-11-22 00:03:00,74.698,74.71,74.687,74.705,91530000.0
2007-11-22 00:04:00,74.696,74.697,74.691,74.696,75200000.0
2007-11-22 00:05:00,74.691,74.705,74.691,74.705,23520000.0
2007-11-22 00:06:00,74.737,74.737,74.731,74.731,53420000.0
2007-11-22 00:07:00,74.699,74.705,74.699,74.705,52940000.0
2007-11-22 00:08:00,74.701,74.708,74.701,74.706,71560000.0
2007-11-22 00:09:00,74.743,74.743,74.716,74.723,89470000.0
2007-11-22 00:10:00,74.709,74.717,74.709,74.716,126040000.0
2007-11-22 00:11:00,74.708,74.715,74.707,74.709,39470000.0
2007-11-22 00:12:00,74.736,74.736,74.701,74.71,63620000.0
2007-11-22 00:13:00,74.697,74.706,74.696,74.706,71780000.0
2007-11-22 00:14:00,74.719,74.732,74.71,74.71,95580000.0
2007-11-22 00:15:00,74.742,74.742,74.697,74.711,33240000.0
2007-11-22 00:16:00,74.694,74.694,74.671,74.671,74800000.0
2007-11-22 00:17:00,74.66,74.668,74.66,74.668,32730000.0
2007-11-22 00:18:00,74.705,74.705,74.697,74.697,68280000.0
2007-11-22 00:21:00,74.696,74.698,74.69,74.69,47170000.0
2007-11-22 00:22:00,74.661,74.666,74.661,74.666,61970000.0
2007-11-22 00:23:00,74.657,74.658,74.654,74.656,42200000.0
2007-11-22 00:24:00,74.684,74.685,74.676,74.676,47520000.0
2007-11-22 00:25:00,74.671,74.685,74.671,74.678,74980000.0
2007-11-22 00:26:00,74.671,74.686,74.671,74.686,95900000.0
2007-11-22 00:27:00,74.717,74.717,74.71,74.71,148890000.0
2007-11-22 00:29:00,74.696,74.696,74.683,74.695,77850000.0
2007-11-22 00:30:00,74.737,74.737,74.731,74.731,29710000.0
2007-11-22 00:32:00,74.693,74.724,74.693,74.724,43780000.0
2007-11-22 00:33:00,74.764,74.764,74.73,74.733,112530000.0
2007-11-22 00:35:00,74.744,74.764,74.744,74.764,36910000.0
2007-11-22 00:36:00,74.787,74.787,74.758,74.758,3990000.0
2007-11-22 00:37:00,74.756,74.763,74.751,74.763,13900000.0
2007-11-22 00:38:00,74.778,74.785,74.771,74.771,65550000.0
2007-11-22 00:39:00,74.784,74.784,74.764,74.767,64150000.0
2007-11-22 00:40:00,74.755,74.755,74.75,74.75,4140000.0
2007-11-22 00:41:00,74.74,74.754,74.74,74.751,160340000.0
2007-11-22 00:42:00,74.784,74.784,74.745,74.752,66750000.0
2007-11-22 00:43:00,74.757,74.757,74.75,74.751,120170000.0
2007-11-22 00:45:00,74.793,74.793,74.792,74.792,4510000.0
2007-11-22 00:46:00,74.757,74.767,74.757,74.764,81030000.0
2007-11-22 00:47:00,74.775,74.776,74.769,74.769,46900000.0
2007-11-22 00:48:00,74.793,74.793,74.774,74.774,31000000.0
2007-11-22 00:49:00,74.778,74.778,74.768,74.768,64680000.0
2007-11-22 00:50:00,74.778,74.779,74.777,74.779,34970000.0
2007-11-22 00:51:00,74.793,74.793,74.744,74.744,39310000.0
2007-11-22 00:52:00,74.729,74.734,74.722,74.722,52670000.0
2007-11-22 00:54:00,74.739,74.759,74.706,74.759,105240000.0
2007-11-22 00:55:00,74.772,74.772,74.754,74.768,80970000.0
2007-11-22 00:56:00,74.773,74.781,74.752,74.752,72790000.0
2007-11-22 00:57:00,74.783,74.783,74.748,74.752,89530000.0
2007-11-22 00:58:00,74.73,74.734,74.713,74.718,132030000.0
2007-11-22 00:59:00,74.733,74.733,74.701,74.709,158670000.0
2007-11-22 01:00:00,74.744,74.744,74.742,74.742,3760000.0
2007-11-22 01:03:00,74.697,74.697,74.69,74.691,77000000.0
2007-11-22 01:04:00,74.698,74.699,74.69,74.69,69250000.0
2007-11-22 01:06:00,74.729,74.729,74.719,74.719,55120000.0
2007-11-22 01:08:00,74.707,74.709,74.707,74.708,47930000.0
2007-11-22 01:09:00,74.756,74.756,74.75,74.75,55200000.0
2007-11-22 01:10:00,74.686,74.686,74.679,74.679,97800000.0
2007-11-22 01:11:00,74.684,74.684,74.67,74.67,79140000.0
2007-11-22 01:12:00,74.693,74.693,74.655,74.655,95110000.0
2007-11-22 01:13:00,74.661,74.669,74.661,74.668,68050000.0
2007-11-22 01:14:00,74.675,74.675,74.644,74.648,58890000.0
2007-11-22 01:15:00,74.643,74.666,74.643,74.655,60420000.0
2007-11-22 01:16:00,74.647,74.65,74.638,74.638,57950000.0
2007-11-22 01:17:00,74.648,74.656,74.648,74.656,53910000.0
2007-11-22 01:18:00,74.684,74.684,74.653,74.653,75440000.0
2007-11-22 01:19:00,74.638,74.639,74.636,74.638,59480000.0
2007-11-22 01:20:00,74.648,74.649,74.646,74.648,61530000.0
2007-11-22 01:21:00,74.669,74.669,74.647,74.647,9960000.0
2007-11-22 01:22:00,74.64,74.645,74.64,74.644,71490000.0
2007-11-22 01:24:00,74.704,74.704,74.659,74.659,35410000.0
2007-11-22 01:25:00,74.656,74.657,74.65,74.65,72170000.0
2007-11-22 01:26:00,74.679,74.681,74.677,74.679,95690000.0
2007-11-22 01:27:00,74.716,74.716,74.676,74.676,86080000.0
2007-11-22 01:28:00,74.661,74.666,74.659,74.659,79540000.0
2007-11-22 01:29:00,74.648,74.648,74.64,74.641,62500000.0
2007-11-22 01:30:00,74.675,74.675,74.657,74.661,84520000.0
2007-11-22 01:31:00,74.649,74.65,74.646,74.649,53640000.0
2007-11-22 01:32:00,74.662,74.675,74.662,74.675,43740000.0
2007-11-22 01:33:00,74.699,74.699,74.679,74.686,9510000.0
2007-11-22 01:34:00,74.702,74.708,74.684,74.693,18260000.0
2007-11-22 01:35:00,74.676,74.679,74.671,74.677,49760000.0
2007-11-22 01:36:00,74.705,74.705,74.657,74.662,83620000.0
2007-11-22 01:37:00,74.648,74.652,74.634,74.638,70640000.0
2007-11-22 01:38:00,74.646,74.646,74.634,74.634,107400000.0
2007-11-22 01:39:00,74.663,74.663,74.629,74.629,71050000.0
2007-11-22 01:41:00,74.622,74.627,74.621,74.626,122710000.0
2007-11-22 01:42:00,74.661,74.661,74.631,74.634,112750000.0
2007-11-22 01:43:00,74.62,74.625,74.62,74.625,8300000.0
2007-11-22 01:44:00,74.635,74.64,74.635,74.637,122250000.0
2007-11-22 01:45:00,74.675,74.675,74.669,74.67,90510000.0
2007-11-22 01:46:00,74.629,74.637,74.629,74.632,132180000.0
2007-11-22 01:47:00,74.636,74.643,74.636,74.637,111150000.0
2007-11-22 01:48:00,74.663,74.666,74.645,74.652,79970000.0
2007-11-22 01:49:00,74.641,74.647,74.64,74.646,67710000.0
2007-11-22 01:50:00,74.638,74.64,74.636,74.639,150780000.0
2007-11-22 01:51:00,74.666,74.667,74.659,74.662,152580000.0
2007-11-22 01:52:00,74.648,74.65,74.64,74.645,125650000.0
2007-11-22 01:53:00,74.637,74.637,74.625,74.626,107940000.0
2007-11-22 01:54:00,74.618,74.668,74.606,74.606,118480000.0
2007-11-22 01:55:00,74.602,74.602,74.578,74.578,112060000.0
2007-11-22 01:56:00,74.566,74.573,74.561,74.561,95900000.0
2007-11-22 01:57:00,74.6,74.6,74.555,74.555,83040000.0
2007-11-22 01:58:00,74.54,74.554,74.53,74.539,60150000.0
2007-11-22 02:00:00,74.512,74.512,74.476,74.478,13330000.0
2007-11-22 02:01:00,74.489,74.498,74.488,74.498,143910000.0
2007-11-22 02:02:00,74.485,74.489,74.462,74.462,110870000.0
2007-11-22 02:03:00,74.5,74.5,74.463,74.469,80930000.0
2007-11-22 02:04:00,74.475,74.475,74.46,74.466,70620000.0
2007-11-22 02:05:00,74.479,74.495,74.474,74.495,156620000.0
2007-11-22 02:06:00,74.529,74.529,74.519,74.528,152920000.0
2007-11-22 02:07:00,74.521,74.524,74.513,74.513,113400000.0
2007-11-22 02:08:00,74.516,74.516,74.502,74.505,111960000.0
2007-11-22 02:09:00,74.547,74.547,74.53,74.535,115320000.0
2007-11-22 02:10:00,74.541,74.545,74.534,74.534,126580000.0
2007-11-22 02:11:00,74.529,74.546,74.529,74.546,88380000.0
2007-11-22 02:12:00,74.562,74.576,74.543,74.559,79460000.0
2007-11-22 02:13:00,74.568,74.576,74.562,74.567,62960000.0
2007-11-22 02:14:00,74.56,74.567,74.56,74.56,85270000.0
2007-11-22 02:15:00,74.581,74.581,74.541,74.541,12290000.0
2007-11-22 02:16:00,74.54,74.576,74.537,74.566,143900000.0
2007-11-22 02:17:00,74.56,74.567,74.56,74.567,112220000.0
2007-11-22 02:18:00,74.611,74.611,74.54,74.542,81980000.0
2007-11-22 02:19:00,74.551,74.558,74.551,74.556,66400000.0
2007-11-22 02:20:00,74.571,74.59,74.571,74.581,156680000.0
2007-11-22 02:21:00,74.612,74.612,74.552,74.552,160330000.0
2007-11-22 02:23:00,74.554,74.554,74.537,74.538,100340000.0
2007-11-22 02:24:00,74.585,74.585,74.554,74.568,123140000.0
2007-11-22 02:25:00,74.552,74.564,74.55,74.56,110750000.0
2007-11-22 02:26:00,74.554,74.558,74.546,74.558,94550000.0
2007-11-22 02:27:00,74.554,74.588,74.554,74.561,81850000.0
2007-11-22 02:28:00,74.55,74.558,74.55,74.555,60560000.0
2007-11-22 02:29:00,74.546,74.546,74.53,74.53,86750000.0
2007-11-22 02:30:00,74.566,74.566,74.54,74.555,13740000.0
2007-11-22 02:31:00,74.55,74.554,74.543,74.543,117290000.0
2007-11-22 02:32:00,74.548,74.553,74.542,74.553,145750000.0
2007-11-22 02:33:00,74.589,74.589,74.539,74.542,122300000.0
2007-11-22 02:34:00,74.529,74.555,74.529,74.555,87340000.0
2007-11-22 02:35:00,74.548,74.554,74.543,74.543,134310000.0
2007-11-22 02:36:00,74.583,74.583,74.547,74.547,113830000.0
2007-11-22 02:37:00,74.554,74.557,74.543,74.556,74760000.0
2007-11-22 02:38:00,74.573,74.6,74.57,74.596,64400000.0
2007-11-22 02:39:00,74.592,74.629,74.584,74.598,161500000.0
2007-11-22 02:40:00,74.613,74.626,74.611,74.626,152310000.0
2007-11-22 02:41:00,74.637,74.644,74.633,74.639,123090000.0
2007-11-22 02:42:00,74.654,74.654,74.621,74.621,103400000.0
2007-11-22 02:43:00,74.611,74.629,74.609,74.616,117310000.0
2007-11-22 02:44:00,74.631,74.676,74.62,74.66,117540000.0
2007-11-22 02:45:00,74.658,74.696,74.65,74.665,93670000.0
2007-11-22 02:46:00,74.669,74.685,74.669,74.678,80900000.0
2007-11-22 02:47:00,74.652,74.67,74.646,74.67,56260000.0
2007-11-22 02:48:00,74.691,74.691,74.637,74.643,82070000.0
2007-11-22 02:49:00,74.636,74.649,74.636,74.648,11530000.0
2007-11-22 02:50:00,74.655,74.663,74.653,74.657,122080000.0
2007-11-22 02:51:00,74.675,74.675,74.605,74.622,87080000.0
2007-11-22 02:52:00,74.612,74.651,74.612,74.645,127660000.0
2007-11-22 02:53:00,74.642,74.65,74.638,74.638,104220000.0
2007-11-22 02:54:00,74.671,74.671,74.619,74.639,82010000.0
2007-11-22 02:55:00,74.631,74.642,74.622,74.629,66200000.0
2007-11-22 02:57:00,74.647,74.647,74.639,74.641,144880000.0
2007-11-22 03:00:00,74.608,74.62,74.607,74.609,119340000.0
2007-11-22 03:03:00,74.616,74.616,74.607,74.609,73990000.0
2007-11-22 03:06:00,74.626,74.629,74.621,74.623,148870000.0
2007-11-22 03:09:00,74.656,74.656,74.648,74.649,87450000.0
2007-11-22 03:12:00,74.655,74.657,74.65,74.653,148180000.0
2007-11-22 03:14:00,74.637,74.637,74.628,74.629,85740000.0
2007-11-22 03:15:00,74.647,74.647,74.64,74.64,7930000.0
2007-11-22 03:18:00,74.638,74.638,74.629,74.631,79850000.0
2007-11-22 03:21:00,74.676,74.676,74.616,74.622,160780000.0
2007-11-22 03:22:00,74.626,74.626,74.611,74.611,130860000.0
2007-11-22 03:24:00,74.648,74.661,74.647,74.65,118570000.0
2007-11-22 03:25:00,74.613,74.633,74.613,74.633,118880000.0
2007-11-22 03:26:00,74.628,74.637,74.626,74.637,87320000.0
2007-11-22 03:27:00,74.664,74.664,74.633,74.642,84800000.0
2007-11-22 03:28:00,74.628,74.63,74.627,74.627,57410000.0
2007-11-22 03:29:00,74.62,74.626,74.62,74.626,92060000.0
2007-11-22 03:30:00,74.651,74.651,74.635,74.635,13520000.0
2007-11-22 03:32:00,74.649,74.666,74.649,74.658,57400000.0
2007-11-22 03:33:00,74.675,74.675,74.643,74.643,87630000.0
2007-11-22 03:34:00,74.647,74.654,74.642,74.648,16940000.0
2007-11-22 03:35:00,74.641,74.654,74.641,74.648,86480000.0
2007-11-22 03:36:00,74.683,74.683,74.644,74.644,7150000.0
2007-11-22 03:37:00,74.66,74.675,74.66,74.668,117000000.0
2007-11-22 03:38:00,74.662,74.666,74.66,74.665,111520000.0
2007-11-22 03:39:00,74.698,74.698,74.673,74.679,113550000.0
2007-11-22 03:40:00,74.67,74.677,74.67,74.675,135790000.0
2007-11-22 03:41:00,74.67,74.689,74.67,74.684,125980000.0
2007-11-22 03:42:00,74.681,74.711,74.681,74.699,74020000.0
2007-11-22 03:43:00,74.689,74.696,74.689,74.689,138470000.0
2007-11-22 03:44:00,74.704,74.732,74.704,74.725,106980000.0
2007-11-22 03:45:00,74.763,74.763,74.725,74.725,73510000.0
2007-11-22 03:46:00,74.708,74.715,74.702,74.707,61430000.0
2007-11-22 03:47:00,74.701,74.707,74.7,74.702,151540000.0
2007-11-22 03:48:00,74.725,74.725,74.692,74.701,149120000.0
2007-11-22 03:49:00,74.709,74.712,74.703,74.708,117670000.0
2007-11-22 03:50:00,74.721,74.739,74.721,74.727,104130000.0
2007-11-22 03:51:00,74.721,74.755,74.7,74.7,112340000.0
2007-11-22 03:52:00,74.701,74.714,74.694,74.695,118610000.0
2007-11-22 03:53:00,74.706,74.716,74.706,74.716,85070000.0
2007-11-22 03:54:00,74.732,74.732,74.675,74.705,76310000.0
2007-11-22 03:55:00,74.7,74.714,74.7,74.708,57060000.0
2007-11-22 03:56:00,74.702,74.734,74.702,74.734,94770000.0
2007-11-22 03:57:00,74.764,74.772,74.755,74.772,14870000.0
2007-11-22 03:58:00,74.772,74.795,74.772,74.781,148540000.0
2007-11-22 03:59:00,74.774,74.778,74.772,74.772,124080000.0
2007-11-22 04:00:00,74.815,74.815,74.775,74.804,109660000.0
2007-11-22 04:01:00,74.772,74.799,74.772,74.786,118390000.0
2007-11-22 04:02:00,74.815,74.815,74.777,74.777,113380000.0
2007-11-22 04:03:00,74.804,74.82,74.787,74.787,87000000.0
2007-11-22 04:04:00,74.774,74.796,74.764,74.775,78350000.0
2007-11-22 04:05:00,74.781,74.81,74.775,74.793,61740000.0
2007-11-22 04:06:00,74.811,74.831,74.79,74.801,84490000.0
2007-11-22 04:07:00,74.8,74.828,74.8,74.827,9210000.0
2007-11-22 04:08:00,74.784,74.828,74.769,74.795,118360000.0
2007-11-22 04:09:00,74.8,74.8,74.748,74.771,91620000.0
2007-11-22 04:10:00,74.764,74.789,74.764,74.772,73610000.0
2007-11-22 04:11:00,74.803,74.803,74.762,74.762,58290000.0
2007-11-22 04:12:00,74.796,74.796,74.771,74.786,86250000.0
2007-11-22 04:13:00,74.768,74.774,74.752,74.762,16750000.0
2007-11-22 04:14:00,74.789,74.789,74.754,74.769,118590000.0
2007-11-22 04:15:00,74.794,74.801,74.774,74.774,89490000.0
2007-11-22 04:16:00,74.793,74.799,74.766,74.795,140760000.0
2007-11-22 04:18:00,74.793,74.805,74.783,74.783,68590000.0
2007-11-22 04:19:00,74.789,74.823,74.789,74.823,53770000.0
2007-11-22 04:20:00,74.806,74.823,74.785,74.823,142170000.0
2007-11-22 04:21:00,74.823,74.838,74.793,74.793,141850000.0
2007-11-22 04:22:00,74.796,74.796,74.788,74.788,106800000.0
2007-11-22 04:23:00,74.795,74.817,74.778,74.803,97380000.0
2007-11-22 04:24:00,74.815,74.824,74.798,74.816,104000000.0
2007-11-22 04:25:00,74.806,74.822,74.796,74.822,107880000.0
2007-11-22 04:26:00,74.808,74.857,74.808,74.855,83170000.0
2007-11-22 04:27:00,74.86,74.86,74.787,74.814,76470000.0
2007-11-22 04:28:00,74.826,74.832,74.795,74.825,55620000.0
2007-11-22 04:29:00,74.802,74.813,74.785,74.805,80560000.0
2007-11-22 04:30:00,74.801,74.801,74.786,74.786,3190000.0
2007-11-22 04:31:00,74.773,74.801,74.773,74.773,13750000.0
2007-11-22 04:32:00,74.775,74.778,74.77,74.778,150570000.0
2007-11-22 04:33:00,74.795,74.795,74.736,74.736,58760000.0
2007-11-22 04:34:00,74.744,74.803,74.744,74.803,119910000.0
2007-11-22 04:35:00,74.784,74.804,74.776,74.796,118520000.0
2007-11-22 04:36:00,74.805,74.811,74.786,74.799,85170000.0
2007-11-22 04:37:00,74.786,74.803,74.766,74.773,72300000.0
2007-11-22 04:38:00,74.794,74.798,74.775,74.793,41440000.0
2007-11-22 04:39:00,74.801,74.801,74.772,74.772,27370000.0
2007-11-22 04:40:00,74.778,74.778,74.771,74.777,60520000.0
2007-11-22 04:41:00,74.791,74.836,74.786,74.836,29940000.0
2007-11-22 04:42:00,74.834,74.834,74.799,74.834,34110000.0
2007-11-22 04:43:00,74.803,74.83,74.795,74.823,48320000.0
2007-11-22 04:44:00,74.804,74.83,74.794,74.802,76210000.0
2007-11-22 04:45:00,74.824,74.83,74.795,74.809,119100000.0
2007-11-22 04:46:00,74.802,74.838,74.802,74.811,67590000.0
2007-11-22 04:47:00,74.834,74.842,74.816,74.816,70940000.0
2007-11-22 04:48:00,74.818,74.842,74.814,74.822,87340000.0
2007-11-22 04:49:00,74.833,74.86,74.833,74.848,133120000.0
2007-11-22 04:50:00,74.841,74.846,74.839,74.839,151600000.0
2007-11-22 04:51:00,74.872,74.872,74.826,74.845,134840000.0
2007-11-22 04:52:00,74.825,74.825,74.815,74.825,107340000.0
2007-11-22 04:53:00,74.833,74.833,74.812,74.812,56580000.0
2007-11-22 04:54:00,74.847,74.847,74.84,74.841,93080000.0
2007-11-22 04:55:00,74.819,74.844,74.818,74.837,87290000.0
2007-11-22 04:56:00,74.798,74.816,74.793,74.8,71950000.0
2007-11-22 04:57:00,74.829,74.833,74.809,74.813,77790000.0
2007-11-22 04:58:00,74.8,74.806,74.8,74.805,68660000.0
2007-11-22 04:59:00,74.799,74.822,74.796,74.822,62620000.0
2007-11-22 05:00:00,74.848,74.848,74.807,74.834,56530000.0
2007-11-22 05:02:00,74.815,74.817,74.809,74.81,90260000.0
2007-11-22 05:03:00,74.845,74.845,74.813,74.813,111860000.0
2007-11-22 05:06:00,74.836,74.836,74.796,74.802,70070000.0
2007-11-22 05:07:00,74.792,74.821,74.792,74.811,63020000.0
2007-11-22 05:08:00,74.783,74.804,74.774,74.804,63730000.0
2007-11-22 05:09:00,74.804,74.804,74.782,74.782,91960000.0
2007-11-22 05:10:00,74.787,74.787,74.78,74.78,74060000.0
2007-11-22 05:11:00,74.785,74.787,74.779,74.78,71300000.0
2007-11-22 05:12:00,74.815,74.815,74.771,74.771,73330000.0
2007-11-22 05:13:00,74.778,74.78,74.777,74.778,80130000.0
2007-11-22 05:15:00,74.814,74.825,74.785,74.808,38050000.0
2007-11-22 05:16:00,74.818,74.841,74.811,74.811,73970000.0
2007-11-22 05:17:00,74.82,74.84,74.813,74.828,90170000.0
2007-11-22 05:18:00,74.87,74.889,74.847,74.876,102690000.0
2007-11-22 05:19:00,74.876,74.915,74.876,74.915,84770000.0
2007-11-22 05:20:00,74.883,74.913,74.883,74.913,61790000.0
2007-11-22 05:21:00,74.914,74.914,74.87,74.872,90290000.0
2007-11-22 05:22:00,74.881,74.907,74.865,74.874,65510000.0
2007-11-22 05:23:00,74.88,74.908,74.876,74.899,49760000.0
2007-11-22 05:24:00,74.904,74.904,74.891,74.891,39480000.0
2007-11-22 05:25:00,74.862,74.889,74.862,74.889,42170000.0
2007-11-22 05:26:00,74.871,74.89,74.871,74.88,47720000.0
2007-11-22 05:27:00,74.907,74.919,74.876,74.898,95220000.0
2007-11-22 05:28:00,74.917,74.976,74.917,74.963,72350000.0
2007-11-22 05:29:00,74.937,74.993,74.937,74.993,104670000.0
2007-11-22 05:30:00,74.99,74.99,74.942,74.978,71000000.0
2007-11-22 05:31:00,74.941,74.961,74.934,74.934,110200000.0
2007-11-22 05:32:00,74.943,74.98,74.933,74.957,101340000.0
2007-11-22 05:33:00,74.949,74.949,74.918,74.935,103330000.0
2007-11-22 05:34:00,74.935,74.961,74.935,74.961,115520000.0
2007-11-22 05:35:00,74.928,74.953,74.923,74.923,113830000.0
2007-11-22 05:36:00,74.942,74.942,74.845,74.864,80240000.0
2007-11-22 05:37:00,74.894,74.91,74.861,74.861,133340000.0
2007-11-22 05:38:00,74.871,74.889,74.858,74.875,94180000.0
2007-11-22 05:39:00,74.905,74.919,74.848,74.896,80300000.0
2007-11-22 05:40:00,74.854,74.89,74.854,74.862,60090000.0
2007-11-22 05:41:00,74.89,74.91,74.876,74.891,133960000.0
2007-11-22 05:42:00,74.926,74.934,74.906,74.934,145750000.0
2007-11-22 05:43:00,74.924,74.927,74.888,74.914,106730000.0
2007-11-22 05:44:00,74.875,74.915,74.875,74.914,101600000.0
2007-11-22 05:45:00,74.921,74.926,74.899,74.9,105850000.0
2007-11-22 05:46:00,74.884,74.897,74.884,74.893,108230000.0
2007-11-22 05:47:00,74.91,74.946,74.91,74.923,80300000.0
2007-11-22 05:48:00,74.951,74.951,74.922,74.932,68380000.0
2007-11-22 05:49:00,74.94,74.963,74.936,74.963,55940000.0
2007-11-22 05:50:00,74.958,74.976,74.928,74.958,76210000.0
2007-11-22 05:51:00,74.989,75.004,74.978,75.004,17890000.0
2007-11-22 05:52:00,74.982,75.013,74.982,75.013,65950000.0
2007-11-22 05:53:00,75.026,75.041,75.008,75.015,63560000.0
2007-11-22 05:54:00,75.054,75.054,75.009,75.02,66040000.0
2007-11-22 05:55:00,75.009,75.042,75.009,75.042,88480000.0
2007-11-22 05:56:00,75.039,75.039,75.036,75.038,72840000.0
2007-11-22 05:57:00,75.041,75.041,74.987,74.987,63860000.0
2007-11-22 05:58:00,74.996,75.037,74.996,75.002,76920000.0
2007-11-22 05:59:00,75.03,75.039,75.0,75.019,78050000.0
2007-11-22 06:00:00,75.008,75.051,74.994,75.035,76390000.0
2007-11-22 06:01:00,75.0,75.041,75.0,75.011,35160000.0
2007-11-22 06:02:00,75.02,75.051,75.016,75.031,78280000.0
2007-11-22 06:03:00,75.064,75.159,75.035,75.124,90540000.0
2007-11-22 06:04:00,75.124,75.188,75.116,75.116,94650000.0
2007-11-22 06:05:00,75.134,75.145,75.088,75.118,81730000.0
2007-11-22 06:06:00,75.146,75.173,75.114,75.137,62260000.0
2007-11-22 06:07:00,75.113,75.165,75.113,75.165,92300000.0
2007-11-22 06:08:00,75.119,75.157,75.095,75.095,63000000.0
2007-11-22 06:09:00,75.118,75.138,75.095,75.112,52130000.0
2007-11-22 06:10:00,75.121,75.167,75.121,75.134,40910000.0
2007-11-22 06:11:00,75.135,75.148,75.121,75.121,46300000.0
2007-11-22 06:12:00,75.157,75.167,75.136,75.141,54080000.0
2007-11-22 06:13:00,75.132,75.158,75.113,75.113,90540000.0
2007-11-22 06:14:00,75.103,75.139,75.099,75.118,76100000.0
2007-11-22 06:15:00,75.142,75.143,75.105,75.143,112520000.0
2007-11-22 06:16:00,75.109,75.142,75.109,75.142,74740000.0
2007-11-22 06:17:00,75.135,75.163,75.12,75.163,98460000.0
2007-11-22 06:18:00,75.163,75.163,75.095,75.095,101390000.0
2007-11-22 06:19:00,75.124,75.124,75.072,75.108,97330000.0
2007-11-22 06:20:00,75.09,75.109,75.062,75.084,129230000.0
2007-11-22 06:21:00,75.099,75.102,75.075,75.102,112540000.0
2007-11-22 06:22:00,75.07,75.102,75.07,75.102,79130000.0
2007-11-22 06:23:00,75.073,75.092,75.064,75.071,126770000.0
2007-11-22 06:24:00,75.096,75.096,75.051,75.051,98320000.0
2007-11-22 06:25:00,75.057,75.057,75.049,75.055,67610000.0
2007-11-22 06:26:00,75.048,75.07,75.042,75.042,56540000.0
2007-11-22 06:27:00,75.076,75.081,75.043,75.043,138860000.0
2007-11-22 06:28:00,75.071,75.078,75.069,75.077,133170000.0
2007-11-22 06:29:00,75.033,75.068,75.025,75.038,109720000.0
2007-11-22 06:30:00,75.063,75.08,75.026,75.057,91280000.0
2007-11-22 06:31:00,75.046,75.062,75.015,75.015,92810000.0
2007-11-22 06:32:00,75.012,75.03,75.0,75.0,102240000.0
2007-11-22 06:33:00,75.033,75.033,74.991,75.03,82840000.0
2007-11-22 06:34:00,74.994,75.02,74.983,75.0,73020000.0
2007-11-22 06:35:00,75.02,75.02,74.995,75.017,58080000.0
2007-11-22 06:36:00,75.037,75.037,75.031,75.036,69550000.0
2007-11-22 06:37:00,75.019,75.044,75.014,75.014,14890000.0
2007-11-22 06:38:00,75.017,75.017,75.009,75.01,158330000.0
2007-11-22 06:39:00,75.026,75.026,75.009,75.009,138730000.0
2007-11-22 06:40:00,75.014,75.018,75.008,75.017,104720000.0
2007-11-22 06:41:00,75.013,75.042,75.013,75.036,64950000.0
2007-11-22 06:42:00,75.042,75.042,75.003,75.003,88890000.0
2007-11-22 06:43:00,75.022,75.025,74.987,75.025,80620000.0
2007-11-22 06:44:00,74.991,75.012,74.984,74.984,76320000.0
2007-11-22 06:45:00,75.0,75.023,75.0,75.018,73450000.0
2007-11-22 06:46:00,75.005,75.013,74.984,75.013,58930000.0
2007-11-22 06:47:00,75.009,75.028,75.004,75.023,57400000.0
2007-11-22 06:48:00,75.038,75.038,75.005,75.012,59280000.0
2007-11-22 06:49:00,75.023,75.05,75.015,75.035,107870000.0
2007-11-22 06:50:00,75.014,75.046,75.01,75.019,93580000.0
2007-11-22 06:51:00,75.049,75.049,75.004,75.044,111970000.0
2007-11-22 06:52:00,75.036,75.046,75.014,75.022,81040000.0
2007-11-22 06:53:00,75.028,75.044,75.003,75.003,67770000.0
2007-11-22 06:54:00,75.031,75.031,74.994,75.023,67730000.0
2007-11-22 06:55:00,74.988,74.995,74.988,74.989,70250000.0
2007-11-22 06:56:00,75.001,75.036,74.995,75.019,65940000.0
2007-11-22 06:57:00,75.039,75.039,75.004,75.03,91840000.0
2007-11-22 07:00:00,75.042,75.045,75.007,75.045,74960000.0
2007-11-22 07:01:00,75.002,75.031,75.002,75.017,85490000.0
2007-11-22 07:02:00,75.028,75.03,75.027,75.029,72900000.0
2007-11-22 07:03:00,75.026,75.026,75.019,75.019,40960000.0
2007-11-22 07:05:00,75.015,75.052,75.015,75.052,92600000.0
2007-11-22 07:06:00,75.053,75.053,75.018,75.046,89660000.0
2007-11-22 07:07:00,75.024,75.024,75.005,75.008,91900000.0
2007-11-22 07:08:00,75.044,75.044,75.023,75.023,58810000.0
2007-11-22 07:09:00,75.055,75.074,75.028,75.074,84990000.0
2007-11-22 07:10:00,75.033,75.075,75.033,75.075,60720000.0
2007-11-22 07:11:00,75.032,75.057,75.032,75.055,46140000.0
2007-11-22 07:12:00,75.06,75.066,75.026,75.026,39370000.0
2007-11-22 07:13:00,75.027,75.029,75.027,75.028,48160000.0
2007-11-22 07:14:00,75.044,75.084,75.044,75.084,50660000.0
2007-11-22 07:15:00,75.101,75.133,75.068,75.133,92060000.0
2007-11-22 07:16:00,75.108,75.127,75.086,75.086,75770000.0
2007-11-22 07:17:00,75.085,75.091,75.074,75.074,99930000.0
2007-11-22 07:18:00,75.133,75.133,75.085,75.116,79260000.0
2007-11-22 07:19:00,75.071,75.116,75.071,75.116,111810000.0
2007-11-22 07:20:00,75.094,75.126,75.094,75.126,96840000.0
2007-11-22 07:21:00,75.133,75.133,75.096,75.114,92580000.0
2007-11-22 07:22:00,75.151,75.155,75.118,75.135,129470000.0
2007-11-22 07:23:00,75.121,75.153,75.115,75.127,108030000.0
2007-11-22 07:24:00,75.168,75.168,75.117,75.12,80790000.0
2007-11-22 07:25:00,75.112,75.148,75.106,75.117,114460000.0
2007-11-22 07:26:00,75.104,75.135,75.091,75.091,100550000.0
2007-11-22 07:27:00,75.129,75.129,75.087,75.087,72160000.0
2007-11-22 07:28:00,75.086,75.086,75.079,75.079,63360000.0
2007-11-22 07:29:00,75.073,75.099,75.065,75.094,138490000.0
2007-11-22 07:30:00,75.119,75.119,75.07,75.088,144880000.0
2007-11-22 07:31:00,75.052,75.058,75.051,75.051,103150000.0
2007-11-22 07:32:00,75.035,75.067,75.016,75.016,91620000.0
2007-11-22 07:33:00,75.043,75.043,75.008,75.02,99230000.0
2007-11-22 07:34:00,75.046,75.046,75.018,75.018,110930000.0
2007-11-22 07:35:00,75.01,75.051,75.01,75.051,88600000.0
2007-11-22 07:36:00,75.038,75.038,75.01,75.032,69240000.0
2007-11-22 07:37:00,75.025,75.057,75.022,75.056,56750000.0
2007-11-22 07:38:00,75.039,75.069,75.026,75.026,78130000.0
2007-11-22 07:39:00,75.048,75.048,75.035,75.035,4690000.0
2007-11-22 07:40:00,75.036,75.039,75.031,75.035,68160000.0
2007-11-22 07:42:00,75.076,75.078,75.07,75.071,129870000.0
2007-11-22 07:43:00,75.026,75.033,75.009,75.009,136230000.0
2007-11-22 07:44:00,75.004,75.037,74.992,74.992,106740000.0
2007-11-22 07:45:00,75.017,75.058,75.014,75.026,102400000.0
2007-11-22 07:46:00,75.044,75.074,75.044,75.074,99590000.0
2007-11-22 07:47:00,75.048,75.09,75.048,75.09,96120000.0
2007-11-22 07:48:00,75.094,75.1,75.066,75.1,78980000.0
2007-11-22 07:49:00,75.11,75.11,75.081,75.106,73660000.0
2007-11-22 07:50:00,75.092,75.114,75.092,75.114,57190000.0
2007-11-22 07:51:00,75.134,75.134,75.095,75.133,67970000.0
2007-11-22 07:52:00,75.111,75.14,75.111,75.125,11080000.0
2007-11-22 07:53:00,75.144,75.144,75.102,75.102,123370000.0
2007-11-22 07:54:00,75.144,75.144,75.088,75.1,96500000.0
2007-11-22 07:55:00,75.138,75.14,75.136,75.138,75310000.0
2007-11-22 07:56:00,75.121,75.134,75.121,75.121,94580000.0
2007-11-22 07:57:00,75.128,75.136,75.094,75.094,97500000.0
2007-11-22 07:58:00,75.083,75.122,75.083,75.122,78740000.0
2007-11-22 07:59:00,75.089,75.106,75.054,75.054,25020000.0
2007-11-22 08:00:00,75.104,75.108,75.067,75.088,56850000.0
2007-11-22 08:01:00,75.082,75.12,75.075,75.107,67850000.0
2007-11-22 08:02:00,75.136,75.136,75.105,75.133,76040000.0
2007-11-22 08:03:00,75.133,75.138,75.094,75.12,96030000.0
2007-11-22 08:04:00,75.08,75.132,75.08,75.132,135090000.0
2007-11-22 08:05:00,75.114,75.13,75.101,75.107,40810000.0
2007-11-22 08:06:00,75.103,75.126,75.1,75.102,64870000.0
2007-11-22 08:07:00,75.09,75.112,75.09,75.112,73940000.0
2007-11-22 08:08:00,75.089,75.112,75.086,75.112,100280000.0
2007-11-22 08:09:00,75.121,75.121,75.095,75.095,37430000.0
2007-11-22 08:10:00,75.105,75.105,75.091,75.091,77970000.0
2007-11-22 08:11:00,75.101,75.128,75.097,75.112,38460000.0
2007-11-22 08:12:00,75.134,75.134,75.102,75.102,76280000.0
2007-11-22 08:13:00,75.091,75.133,75.091,75.133,89430000.0
2007-11-22 08:14:00,75.098,75.139,75.098,75.102,38150000.0
2007-11-22 08:15:00,75.139,75.139,75.085,75.111,50190000.0
2007-11-22 08:16:00,75.089,75.108,75.077,75.102,70750000.0
2007-11-22 08:17:00,75.056,75.074,75.023,75.023,43740000.0
2007-11-22 08:18:00,75.064,75.064,75.0,75.016,51700000.0
2007-11-22 08:19:00,74.999,75.023,74.989,75.023,85870000.0
2007-11-22 08:20:00,75.012,75.012,74.979,74.979,115210000.0
2007-11-22 08:21:00,75.015,75.016,74.971,74.997,153560000.0
2007-11-22 08:22:00,75.013,75.05,75.013,75.019,68390000.0
2007-11-22 08:23:00,75.013,75.048,75.009,75.028,80510000.0
2007-11-22 08:24:00,75.07,75.079,75.049,75.058,29720000.0
2007-11-22 08:25:00,75.05,75.082,75.044,75.082,47860000.0
2007-11-22 08:26:00,75.074,75.083,75.039,75.051,50950000.0
2007-11-22 08:27:00,75.073,75.073,75.027,75.033,127420000.0
2007-11-22 08:28:00,75.022,75.046,75.02,75.028,78710000.0
2007-11-22 08:29:00,75.037,75.04,75.019,75.019,39460000.0
2007-11-22 08:30:00,75.03,75.068,75.015,75.028,38930000.0
2007-11-22 08:31:00,74.993,75.022,74.988,75.022,13060000.0
2007-11-22 08:32:00,74.979,75.011,74.966,74.966,61660000.0
2007-11-22 08:33:00,74.985,74.99,74.957,74.961,55860000.0
2007-11-22 08:34:00,74.97,75.009,74.968,74.995,101140000.0
2007-11-22 08:35:00,74.991,75.017,74.991,75.016,138980000.0
2007-11-22 08:36:00,75.036,75.037,75.03,75.03,64110000.0
2007-11-22 08:37:00,74.982,75.005,74.982,75.005,123460000.0
2007-11-22 08:38:00,75.018,75.02,75.017,75.018,111110000.0
2007-11-22 08:39:00,75.014,75.031,74.994,75.031,79970000.0
2007-11-22 08:40:00,74.998,75.031,74.997,75.018,77180000.0
2007-11-22 08:41:00,75.006,75.018,74.992,74.992,40610000.0
2007-11-22 08:42:00,75.024,75.024,75.0,75.0,28560000.0
2007-11-22 08:43:00,74.992,75.006,74.992,74.992,60370000.0
2007-11-22 08:44:00,74.997,75.027,74.993,75.014,26560000.0
2007-11-22 08:45:00,75.02,75.02,74.966,74.975,36180000.0
2007-11-22 08:46:00,74.987,74.988,74.953,74.953,45820000.0
2007-11-22 08:47:00,74.968,74.989,74.957,74.984,72620000.0
2007-11-22 08:48:00,75.008,75.008,74.929,74.929,104170000.0
2007-11-22 08:49:00,74.94,74.967,74.903,74.927,67210000.0
2007-11-22 08:50:00,74.901,74.919,74.876,74.878,72410000.0
2007-11-22 08:51:00,74.914,74.943,74.89,74.926,84750000.0
2007-11-22 08:52:00,74.896,74.904,74.857,74.904,133460000.0
2007-11-22 08:53:00,74.857,74.882,74.822,74.822,148910000.0
2007-11-22 08:54:00,74.856,74.858,74.816,74.821,135220000.0
2007-11-22 08:55:00,74.826,74.827,74.792,74.792,113330000.0
2007-11-22 08:56:00,74.79,74.829,74.79,74.793,58450000.0
2007-11-22 08:57:00,74.799,74.829,74.799,74.802,91310000.0
2007-11-22 08:58:00,74.83,74.859,74.803,74.849,83600000.0
2007-11-22 08:59:00,74.837,74.865,74.826,74.865,72290000.0
2007-11-22 09:00:00,74.858,74.858,74.849,74.849,77770000.0
2007-11-22 09:03:00,74.873,74.889,74.851,74.862,57130000.0
2007-11-22 09:04:00,74.866,74.866,74.861,74.866,112610000.0
2007-11-22 09:05:00,74.86,74.866,74.86,74.866,95030000.0
2007-11-22 09:06:00,74.899,74.913,74.873,74.888,112300000.0
2007-11-22 09:07:00,74.912,74.924,74.887,74.924,80760000.0
2007-11-22 09:08:00,74.899,74.905,74.891,74.891,73410000.0
2007-11-22 09:09:00,74.923,74.923,74.883,74.883,63760000.0
2007-11-22 09:10:00,74.897,74.91,74.869,74.869,56050000.0
2007-11-22 09:11:00,74.882,74.907,74.869,74.873,57350000.0
2007-11-22 09:12:00,74.86,74.896,74.844,74.844,85120000.0
2007-11-22 09:13:00,74.847,74.847,74.84,74.847,73740000.0
2007-11-22 09:14:00,74.834,74.842,74.823,74.828,69990000.0
2007-11-22 09:15:00,74.864,74.864,74.825,74.864,75090000.0
2007-11-22 09:16:00,74.838,74.881,74.828,74.858,73760000.0
2007-11-22 09:17:00,74.868,74.868,74.861,74.867,80530000.0
2007-11-22 09:18:00,74.863,74.904,74.85,74.861,34970000.0
2007-11-22 09:19:00,74.852,74.91,74.849,74.893,71230000.0
2007-11-22 09:20:00,74.933,74.947,74.901,74.915,93270000.0
2007-11-22 09:21:00,74.921,74.949,74.918,74.928,92290000.0
2007-11-22 09:22:00,74.935,74.935,74.878,74.878,89590000.0
2007-11-22 09:23:00,74.895,74.912,74.866,74.893,59700000.0
2007-11-22 09:24:00,74.904,74.904,74.864,74.864,85280000.0
2007-11-22 09:25:00,74.85,74.889,74.85,74.864,54600000.0
2007-11-22 09:26:00,74.884,74.884,74.861,74.861,48840000.0
2007-11-22 09:27:00,74.883,74.883,74.864,74.87,38280000.0
2007-11-22 09:28:00,74.865,74.906,74.865,74.873,42730000.0
2007-11-22 09:29:00,74.855,74.877,74.828,74.849,55670000.0
2007-11-22 09:30:00,74.817,74.86,74.817,74.823,85210000.0
2007-11-22 09:31:00,74.848,74.863,74.837,74.863,66550000.0
2007-11-22 09:32:00,74.837,74.885,74.837,74.851,97820000.0
2007-11-22 09:33:00,74.884,74.884,74.856,74.858,83460000.0
2007-11-22 09:34:00,74.846,74.863,74.836,74.843,104990000.0
2007-11-22 09:35:00,74.85,74.889,74.847,74.858,100300000.0
2007-11-22 09:36:00,74.891,74.891,74.811,74.812,98000000.0
2007-11-22 09:37:00,74.8,74.848,74.8,74.824,114980000.0
2007-11-22 09:38:00,74.838,74.877,74.838,74.863,108610000.0
2007-11-22 09:39:00,74.865,74.865,74.834,74.841,73210000.0
2007-11-22 09:40:00,74.827,74.849,74.807,74.846,122660000.0
2007-11-22 09:41:00,74.816,74.857,74.816,74.857,89540000.0
2007-11-22 09:42:00,74.866,74.866,74.833,74.833,64340000.0
2007-11-22 09:43:00,74.848,74.886,74.848,74.883,52780000.0
2007-11-22 09:44:00,74.891,74.891,74.833,74.868,136580000.0
2007-11-22 09:45:00,74.869,74.884,74.845,74.884,130920000.0
2007-11-22 09:46:00,74.871,74.886,74.848,74.852,105870000.0
2007-11-22 09:47:00,74.88,74.88,74.832,74.832,94570000.0
2007-11-22 09:48:00,74.855,74.857,74.832,74.833,105330000.0
2007-11-22 09:49:00,74.849,74.849,74.829,74.829,107140000.0
2007-11-22 09:50:00,74.843,74.888,74.843,74.865,82400000.0
2007-11-22 09:51:00,74.897,74.907,74.874,74.874,71440000.0
2007-11-22 09:52:00,74.901,74.917,74.88,74.891,55250000.0
2007-11-22 09:53:00,74.925,74.947,74.9,74.92,67940000.0
2007-11-22 09:54:00,74.928,74.958,74.923,74.958,14540000.0
2007-11-22 09:55:00,74.946,74.988,74.937,74.942,106670000.0
2007-11-22 09:56:00,74.933,74.978,74.925,74.94,123570000.0
2007-11-22 09:57:00,74.981,74.988,74.946,74.979,134880000.0
2007-11-22 09:58:00,74.963,74.979,74.948,74.969,85010000.0
2007-11-22 09:59:00,74.986,74.989,74.958,74.962,118150000.0
2007-11-22 10:00:00,74.972,74.991,74.956,74.956,83330000.0
2007-11-22 10:01:00,74.964,74.989,74.952,74.977,69180000.0
2007-11-22 10:02:00,74.969,74.979,74.949,74.949,77700000.0
2007-11-22 10:03:00,74.983,74.992,74.958,74.992,111000000.0
2007-11-22 10:04:00,74.983,74.99,74.966,74.975,60880000.0
2007-11-22 10:05:00,74.973,75.007,74.967,74.979,78020000.0
2007-11-22 10:06:00,75.012,75.012,74.968,74.999,83360000.0
2007-11-22 10:07:00,74.961,74.987,74.961,74.985,66500000.0
2007-11-22 10:08:00,74.969,75.026,74.969,75.026,123300000.0
2007-11-22 10:09:00,75.026,75.026,74.984,74.996,71830000.0
2007-11-22 10:10:00,74.969,74.993,74.965,74.993,64390000.0
2007-11-22 10:11:00,74.991,75.013,74.986,75.013,107880000.0
2007-11-22 10:12:00,75.021,75.045,74.997,75.045,99860000.0
2007-11-22 10:13:00,75.01,75.064,75.01,75.056,89940000.0
2007-11-22 10:14:00,75.044,75.08,75.044,75.08,80070000.0
2007-11-22 10:15:00,75.083,75.083,75.037,75.048,53060000.0
2007-11-22 10:16:00,75.036,75.043,75.0,75.038,95660000.0
2007-11-22 10:17:00,75.034,75.077,75.026,75.048,67140000.0
2007-11-22 10:18:00,75.055,75.079,75.039,75.046,91610000.0
2007-11-22 10:19:00,75.065,75.085,75.035,75.064,102680000.0
2007-11-22 10:20:00,75.088,75.088,75.04,75.048,112600000.0
2007-11-22 10:21:00,75.084,75.084,75.022,75.054,42120000.0
2007-11-22 10:22:00,75.038,75.058,75.019,75.022,46910000.0
2007-11-22 10:23:00,75.032,75.046,75.02,75.02,100400000.0
2007-11-22 10:24:00,75.059,75.059,75.012,75.039,130590000.0
2007-11-22 10:25:00,75.009,75.02,74.994,75.003,108350000.0
2007-11-22 10:26:00,75.036,75.038,75.03,75.031,94230000.0
2007-11-22 10:27:00,75.029,75.029,74.978,74.986,87230000.0
2007-11-22 10:28:00,74.975,75.004,74.975,74.994,86940000.0
2007-11-22 10:29:00,74.991,75.027,74.987,75.027,108590000.0
2007-11-22 10:30:00,75.04,75.04,75.007,75.021,81790000.0
2007-11-22 10:31:00,75.043,75.043,75.007,75.022,57500000.0
2007-11-22 10:32:00,75.024,75.024,74.993,75.02,32360000.0
2007-11-22 10:33:00,75.022,75.022,74.977,74.989,53660000.0
2007-11-22 10:34:00,74.961,74.976,74.961,74.976,92050000.0
2007-11-22 10:35:00,75.004,75.015,75.004,75.015,76760000.0
2007-11-22 10:36:00,75.013,75.013,74.96,74.983,69460000.0
2007-11-22 10:37:00,75.005,75.033,74.959,74.995,83840000.0
2007-11-22 10:38:00,74.962,74.995,74.962,74.995,59430000.0
2007-11-22 10:39:00,74.997,75.012,74.94,74.944,73300000.0
2007-11-22 10:40:00,74.955,74.98,74.955,74.975,84880000.0
2007-11-22 10:41:00,74.966,74.966,74.933,74.955,69170000.0
2007-11-22 10:42:00,74.96,74.96,74.912,74.934,78040000.0
2007-11-22 10:43:00,74.927,74.959,74.927,74.946,69910000.0
2007-11-22 10:44:00,74.955,74.97,74.918,74.928,35240000.0
2007-11-22 10:45:00,74.914,74.945,74.901,74.906,82990000.0
2007-11-22 10:46:00,74.881,74.907,74.831,74.866,61950000.0
2007-11-22 10:47:00,74.847,74.847,74.836,74.847,88600000.0
2007-11-22 10:48:00,74.877,74.887,74.853,74.86,31240000.0
2007-11-22 10:49:00,74.849,74.868,74.849,74.859,87950000.0
2007-11-22 10:50:00,74.857,74.92,74.857,74.903,113150000.0
2007-11-22 10:51:00,74.929,74.939,74.874,74.874,108020000.0
2007-11-22 10:52:00,74.875,74.893,74.84,74.84,54950000.0
2007-11-22 10:53:00,74.847,74.887,74.836,74.85,98140000.0
2007-11-22 10:54:00,74.878,74.885,74.835,74.866,79800000.0
2007-11-22 10:55:00,74.883,74.927,74.878,74.915,87400000.0
2007-11-22 10:56:00,74.908,74.918,74.89,74.892,33140000.0
2007-11-22 10:57:00,74.922,74.922,74.87,74.874,43100000.0
2007-11-22 10:58:00,74.849,74.874,74.838,74.874,35710000.0
2007-11-22 10:59:00,74.87,74.872,74.86,74.86,9430000.0
2007-11-22 11:00:00,74.895,74.895,74.867,74.868,51090000.0
2007-11-22 11:01:00,74.882,74.908,74.867,74.897,42950000.0
2007-11-22 11:02:00,74.879,74.903,74.873,74.873,40270000.0
2007-11-22 11:03:00,74.904,74.904,74.862,74.862,114160000.0
2007-11-22 11:04:00,74.882,74.892,74.854,74.892,49250000.0
2007-11-22 11:05:00,74.884,74.884,74.847,74.852,47610000.0
2007-11-22 11:06:00,74.875,74.893,74.86,74.86,51780000.0
2007-11-22 11:07:00,74.87,74.91,74.864,74.885,52290000.0
2007-11-22 11:08:00,74.883,74.918,74.879,74.89,82600000.0
2007-11-22 11:09:00,74.911,74.915,74.883,74.913,77950000.0
2007-11-22 11:10:00,74.884,74.91,74.884,74.89,100740000.0
2007-11-22 11:11:00,74.901,74.926,74.888,74.913,151310000.0
2007-11-22 11:12:00,74.883,74.933,74.883,74.932,43260000.0
2007-11-22 11:13:00,74.901,74.929,74.901,74.911,52580000.0
2007-11-22 11:14:00,74.916,74.942,74.912,74.918,43080000.0
2007-11-22 11:15:00,74.906,74.938,74.896,74.896,42570000.0
2007-11-22 11:16:00,74.896,74.919,74.873,74.9,41740000.0
2007-11-22 11:17:00,74.875,74.919,74.872,74.919,14730000.0
2007-11-22 11:18:00,74.906,74.935,74.9,74.928,22550000.0
2007-11-22 11:19:00,74.934,74.934,74.903,74.903,65780000.0
2007-11-22 11:20:00,74.925,74.931,74.908,74.927,31950000.0
2007-11-22 11:21:00,74.927,74.932,74.903,74.903,67510000.0
2007-11-22 11:22:00,74.908,74.931,74.906,74.926,38010000.0
2007-11-22 11:23:00,74.931,74.931,74.891,74.901,57070000.0
2007-11-22 11:24:00,74.892,74.929,74.892,74.9,47080000.0
2007-11-22 11:25:00,74.909,74.932,74.893,74.893,80950000.0
2007-11-22 11:26:00,74.898,74.9,74.895,74.897,78790000.0
2007-11-22 11:27:00,74.928,74.928,74.879,74.883,40840000.0
2007-11-22 11:28:00,74.865,74.902,74.857,74.884,36490000.0
2007-11-22 11:29:00,74.865,74.878,74.858,74.858,17180000.0
2007-11-22 11:30:00,74.915,74.915,74.858,74.878,38080000.0
2007-11-22 11:31:00,74.9,74.924,74.886,74.924,81400000.0
2007-11-22 11:32:00,74.887,74.907,74.852,74.877,51210000.0
2007-11-22 11:33:00,74.914,74.914,74.865,74.87,38000000.0
2007-11-22 11:34:00,74.861,74.894,74.859,74.882,100740000.0
2007-11-22 11:35:00,74.861,74.893,74.848,74.893,79660000.0
2007-11-22 11:36:00,74.904,74.909,74.858,74.896,42140000.0
2007-11-22 11:37:00,74.911,74.911,74.871,74.872,38200000.0
2007-11-22 11:38:00,74.881,74.914,74.876,74.914,45710000.0
2007-11-22 11:39:00,74.925,74.925,74.886,74.915,90180000.0
2007-11-22 11:40:00,74.923,74.923,74.89,74.909,93930000.0
2007-11-22 11:41:00,74.933,74.933,74.897,74.902,64090000.0
2007-11-22 11:42:00,74.921,74.921,74.887,74.895,65330000.0
2007-11-22 11:43:00,74.913,74.915,74.881,74.881,55020000.0
2007-11-22 11:44:00,74.897,74.907,74.881,74.897,107960000.0
2007-11-22 11:45:00,74.916,74.933,74.883,74.915,65850000.0
2007-11-22 11:46:00,74.913,74.958,74.913,74.92,80140000.0
2007-11-22 11:47:00,74.924,74.946,74.897,74.921,78120000.0
2007-11-22 11:48:00,74.953,74.953,74.915,74.936,132310000.0
2007-11-22 11:49:00,74.934,74.948,74.916,74.945,101690000.0
2007-11-22 11:50:00,74.937,74.962,74.928,74.938,81390000.0
2007-11-22 11:51:00,74.955,74.955,74.922,74.95,104220000.0
2007-11-22 11:52:00,74.932,74.954,74.9,74.927,74180000.0
2007-11-22 11:53:00,74.892,74.921,74.892,74.899,88140000.0
2007-11-22 11:54:00,74.917,74.917,74.879,74.898,88640000.0
2007-11-22 11:55:00,74.88,74.924,74.88,74.924,65710000.0
2007-11-22 11:56:00,74.904,74.906,74.899,74.899,92940000.0
2007-11-22 11:57:00,74.916,74.93,74.914,74.93,70340000.0
2007-11-22 11:58:00,74.898,74.92,74.893,74.893,91180000.0
2007-11-22 11:59:00,74.901,74.906,74.901,74.905,72000000.0
2007-11-22 12:00:00,74.935,74.939,74.921,74.921,67580000.0
2007-11-22 12:01:00,74.908,74.923,74.904,74.909,89380000.0
2007-11-22 12:02:00,74.921,74.931,74.905,74.923,76330000.0
2007-11-22 12:03:00,74.928,74.928,74.874,74.884,90010000.0
2007-11-22 12:04:00,74.915,74.915,74.88,74.913,81750000.0
2007-11-22 12:05:00,74.894,74.923,74.894,74.9,128020000.0
2007-11-22 12:06:00,74.924,74.924,74.898,74.914,92280000.0
2007-11-22 12:07:00,74.882,74.896,74.882,74.896,83000000.0
2007-11-22 12:08:00,74.892,74.924,74.892,74.924,82240000.0
2007-11-22 12:09:00,74.937,74.938,74.929,74.93,105490000.0
2007-11-22 12:10:00,74.906,74.907,74.9,74.901,79440000.0
2007-11-22 12:12:00,74.925,74.928,74.89,74.924,59780000.0
2007-11-22 12:13:00,74.895,74.945,74.895,74.913,55120000.0
2007-11-22 12:14:00,74.939,74.946,74.911,74.911,73970000.0
2007-11-22 12:15:00,74.953,74.953,74.902,74.903,91460000.0
2007-11-22 12:16:00,74.932,74.932,74.896,74.913,132390000.0
2007-11-22 12:17:00,74.922,74.922,74.895,74.917,39490000.0
2007-11-22 12:18:00,74.921,74.921,74.888,74.891,66130000.0
2007-11-22 12:19:00,74.896,74.918,74.893,74.915,74240000.0
2007-11-22 12:20:00,74.905,74.911,74.876,74.88,106650000.0
2007-11-22 12:21:00,74.913,74.915,74.878,74.915,37030000.0
2007-11-22 12:22:00,74.88,74.895,74.88,74.886,81450000.0
2007-11-22 12:23:00,74.929,74.943,74.902,74.911,35960000.0
2007-11-22 12:24:00,74.946,74.96,74.918,74.937,70030000.0
2007-11-22 12:25:00,74.955,74.955,74.909,74.954,73580000.0
2007-11-22 12:26:00,74.963,74.963,74.925,74.929,40480000.0
2007-11-22 12:27:00,74.959,74.959,74.922,74.932,42560000.0
2007-11-22 12:28:00,74.942,74.965,74.942,74.952,67780000.0
2007-11-22 12:29:00,74.962,74.987,74.953,74.953,40890000.0
2007-11-22 12:30:00,74.965,74.986,74.96,74.965,53450000.0
2007-11-22 12:31:00,74.95,74.958,74.918,74.948,79500000.0
2007-11-22 12:32:00,74.936,74.949,74.927,74.929,93790000.0
2007-11-22 12:33:00,74.953,74.957,74.925,74.957,150910000.0
2007-11-22 12:34:00,74.935,74.938,74.931,74.932,76680000.0
2007-11-22 12:35:00,74.942,74.965,74.939,74.965,77860000.0
2007-11-22 12:36:00,74.973,74.973,74.922,74.945,26650000.0
2007-11-22 12:37:00,74.933,74.967,74.933,74.949,47570000.0
2007-11-22 12:38:00,74.938,74.96,74.915,74.924,47880000.0
2007-11-22 12:39:00,74.953,74.953,74.907,74.93,133370000.0
2007-11-22 12:40:00,74.898,74.922,74.889,74.915,87390000.0
2007-11-22 12:41:00,74.899,74.921,74.881,74.881,32370000.0
2007-11-22 12:42:00,74.894,74.923,74.888,74.915,45320000.0
2007-11-22 12:43:00,74.901,74.921,74.887,74.921,12820000.0
2007-11-22 12:44:00,74.914,74.92,74.876,74.876,60890000.0
2007-11-22 12:45:00,74.888,74.922,74.875,74.875,57420000.0
2007-11-22 12:46:00,74.896,74.919,74.872,74.879,99130000.0
2007-11-22 12:47:00,74.899,74.899,74.822,74.822,153490000.0
2007-11-22 12:48:00,74.848,74.907,74.843,74.893,57530000.0
2007-11-22 12:49:00,74.888,74.908,74.862,74.862,115880000.0
2007-11-22 12:50:00,74.893,74.893,74.863,74.863,109810000.0
2007-11-22 12:51:00,74.87,74.889,74.843,74.843,88270000.0
2007-11-22 12:52:00,74.852,74.893,74.852,74.893,71720000.0
2007-11-22 12:53:00,74.854,74.887,74.846,74.853,32820000.0
2007-11-22 12:54:00,74.853,74.881,74.835,74.835,25230000.0
2007-11-22 12:55:00,74.84,74.877,74.838,74.851,55040000.0
2007-11-22 12:56:00,74.843,74.88,74.843,74.88,31920000.0
2007-11-22 12:57:00,74.893,74.893,74.856,74.863,32620000.0
2007-11-22 12:58:00,74.869,74.893,74.868,74.893,45770000.0
2007-11-22 12:59:00,74.861,74.891,74.855,74.891,71830000.0
2007-11-22 13:00:00,74.848,74.894,74.839,74.894,103680000.0
2007-11-22 13:01:00,74.849,74.882,74.835,74.835,75430000.0
2007-11-22 13:02:00,74.819,74.855,74.81,74.836,67030000.0
2007-11-22 13:03:00,74.85,74.879,74.84,74.866,81520000.0
2007-11-22 13:04:00,74.849,74.877,74.829,74.85,135980000.0
2007-11-22 13:05:00,74.833,74.876,74.828,74.872,142540000.0
2007-11-22 13:06:00,74.873,74.878,74.824,74.824,126810000.0
2007-11-22 13:07:00,74.831,74.86,74.815,74.832,109490000.0
2007-11-22 13:08:00,74.858,74.869,74.826,74.829,58980000.0
2007-11-22 13:09:00,74.863,74.863,74.825,74.825,88490000.0
2007-11-22 13:10:00,74.838,74.859,74.818,74.822,80820000.0
2007-11-22 13:11:00,74.854,74.858,74.852,74.852,67390000.0
2007-11-22 13:12:00,74.862,74.883,74.839,74.849,72800000.0
2007-11-22 13:13:00,74.846,74.862,74.846,74.862,64950000.0
2007-11-22 13:14:00,74.835,74.881,74.835,74.881,62160000.0
2007-11-22 13:15:00,74.892,74.892,74.859,74.874,56080000.0
2007-11-22 13:16:00,74.864,74.894,74.86,74.86,116460000.0
2007-11-22 13:17:00,74.855,74.888,74.855,74.868,85290000.0
2007-11-22 13:18:00,74.869,74.886,74.846,74.854,114850000.0
2007-11-22 13:19:00,74.864,74.887,74.857,74.887,76150000.0
2007-11-22 13:20:00,74.869,74.891,74.847,74.891,69040000.0
2007-11-22 13:21:00,74.883,74.883,74.843,74.843,60370000.0
2007-11-22 13:22:00,74.832,74.87,74.832,74.849,65860000.0
2007-11-22 13:23:00,74.843,74.864,74.843,74.864,58500000.0
2007-11-22 13:24:00,74.868,74.868,74.822,74.857,85720000.0
2007-11-22 13:25:00,74.863,74.863,74.834,74.863,63360000.0
2007-11-22 13:26:00,74.856,74.869,74.837,74.866,70160000.0
2007-11-22 13:27:00,74.875,74.875,74.83,74.832,78500000.0
2007-11-22 13:28:00,74.842,74.879,74.84,74.865,77610000.0
2007-11-22 13:29:00,74.833,74.869,74.833,74.842,73110000.0
2007-11-22 13:30:00,74.874,74.89,74.851,74.868,35010000.0
2007-11-22 13:32:00,74.833,74.864,74.833,74.864,96820000.0
2007-11-22 13:33:00,74.871,74.871,74.84,74.848,91760000.0
2007-11-22 13:34:00,74.842,74.864,74.842,74.864,83930000.0
2007-11-22 13:35:00,74.837,74.879,74.837,74.858,55120000.0
2007-11-22 13:36:00,74.892,74.892,74.855,74.877,82990000.0
2007-11-22 13:37:00,74.872,74.891,74.862,74.862,63140000.0
2007-11-22 13:38:00,74.849,74.857,74.849,74.857,45550000.0
2007-11-22 13:39:00,74.89,74.89,74.856,74.863,35000000.0
2007-11-22 13:40:00,74.849,74.871,74.844,74.865,48380000.0
2007-11-22 13:41:00,74.851,74.88,74.837,74.837,54600000.0
2007-11-22 13:42:00,74.862,74.862,74.818,74.855,91870000.0
2007-11-22 13:43:00,74.841,74.842,74.814,74.842,71990000.0
2007-11-22 13:44:00,74.837,74.863,74.827,74.857,115180000.0
2007-11-22 13:45:00,74.856,74.857,74.849,74.849,73570000.0
2007-11-22 13:46:00,74.833,74.863,74.833,74.863,101580000.0
2007-11-22 13:47:00,74.861,74.868,74.859,74.868,100040000.0
2007-11-22 13:48:00,74.873,74.873,74.837,74.855,96990000.0
2007-11-22 13:51:00,74.866,74.866,74.858,74.858,68760000.0
2007-11-22 13:53:00,74.864,74.864,74.835,74.853,106640000.0
2007-11-22 13:54:00,74.876,74.878,74.871,74.872,79570000.0
2007-11-22 13:55:00,74.866,74.866,74.822,74.855,60570000.0
2007-11-22 13:56:00,74.823,74.844,74.821,74.822,134860000.0
2007-11-22 13:57:00,74.855,74.855,74.826,74.831,135330000.0
2007-11-22 13:58:00,74.82,74.827,74.82,74.827,103210000.0
2007-11-22 13:59:00,74.825,74.853,74.825,74.853,100660000.0
2007-11-22 14:00:00,74.852,74.859,74.826,74.846,100200000.0
2007-11-22 14:01:00,74.849,74.849,74.813,74.813,106760000.0
2007-11-22 14:02:00,74.815,74.818,74.81,74.818,83590000.0
2007-11-22 14:03:00,74.87,74.87,74.817,74.822,69580000.0
2007-11-22 14:04:00,74.833,74.863,74.828,74.83,55050000.0
2007-11-22 14:05:00,74.822,74.826,74.82,74.826,77740000.0
2007-11-22 14:06:00,74.852,74.852,74.824,74.843,13590000.0
2007-11-22 14:07:00,74.834,74.863,74.834,74.863,103620000.0
2007-11-22 14:09:00,74.87,74.87,74.832,74.833,120410000.0
2007-11-22 14:10:00,74.867,74.87,74.866,74.867,85850000.0
2007-11-22 14:11:00,74.859,74.866,74.859,74.859,136020000.0
2007-11-22 14:12:00,74.863,74.863,74.836,74.855,103910000.0
2007-11-22 14:13:00,74.821,74.86,74.821,74.846,77000000.0
2007-11-22 14:14:00,74.813,74.825,74.813,74.825,64080000.0
2007-11-22 14:15:00,74.851,74.851,74.819,74.847,158670000.0
2007-11-22 14:16:00,74.833,74.846,74.833,74.846,138670000.0
2007-11-22 14:17:00,74.827,74.832,74.826,74.829,110180000.0
2007-11-22 14:18:00,74.846,74.846,74.835,74.836,110320000.0
2007-11-22 14:19:00,74.808,74.821,74.806,74.809,124030000.0
2007-11-22 14:21:00,74.84,74.841,74.804,74.841,96760000.0
2007-11-22 14:22:00,74.834,74.834,74.803,74.825,83760000.0
2007-11-22 14:23:00,74.811,74.842,74.802,74.802,61600000.0
2007-11-22 14:24:00,74.836,74.84,74.808,74.828,84720000.0
2007-11-22 14:25:00,74.823,74.825,74.819,74.819,11920000.0
2007-11-22 14:27:00,74.868,74.868,74.815,74.822,82940000.0
2007-11-22 14:28:00,74.808,74.81,74.807,74.807,60560000.0
2007-11-22 14:30:00,74.835,74.835,74.807,74.809,18290000.0
2007-11-22 14:31:00,74.817,74.82,74.816,74.817,69250000.0
2007-11-22 14:32:00,74.832,74.868,74.832,74.833,68370000.0
2007-11-22 14:33:00,74.882,74.883,74.846,74.883,93940000.0
2007-11-22 14:34:00,74.863,74.893,74.856,74.883,71980000.0
2007-11-22 14:35:00,74.839,74.859,74.826,74.826,70860000.0
2007-11-22 14:36:00,74.852,74.886,74.837,74.85,77490000.0
2007-11-22 14:37:00,74.845,74.882,74.845,74.853,88400000.0
2007-11-22 14:38:00,74.843,74.865,74.843,74.865,80860000.0
2007-11-22 14:39:00,74.874,74.874,74.826,74.826,38170000.0
2007-11-22 14:40:00,74.827,74.827,74.821,74.821,75960000.0
2007-11-22 14:41:00,74.814,74.845,74.814,74.845,98250000.0
2007-11-22 14:42:00,74.864,74.864,74.823,74.823,96140000.0
2007-11-22 14:44:00,74.811,74.84,74.803,74.81,64570000.0
2007-11-22 14:45:00,74.825,74.882,74.825,74.882,91530000.0
2007-11-22 14:46:00,74.878,74.88,74.876,74.879,57600000.0
2007-11-22 14:47:00,74.858,74.881,74.844,74.844,51350000.0
2007-11-22 14:48:00,74.902,74.902,74.858,74.877,40110000.0
2007-11-22 14:51:00,74.882,74.882,74.845,74.845,88930000.0
2007-11-22 14:52:00,74.851,74.88,74.851,74.858,74900000.0
2007-11-22 14:53:00,74.849,74.864,74.841,74.841,114610000.0
2007-11-22 14:54:00,74.877,74.88,74.845,74.866,76590000.0
2007-11-22 14:55:00,74.832,74.859,74.831,74.831,106410000.0
2007-11-22 14:56:00,74.859,74.859,74.832,74.832,102650000.0
2007-11-22 14:57:00,74.864,74.864,74.832,74.832,107430000.0
2007-11-22 14:58:00,74.843,74.856,74.833,74.854,132160000.0
2007-11-22 14:59:00,74.839,74.873,74.836,74.873,106920000.0
2007-11-22 15:00:00,74.881,74.881,74.848,74.867,82750000.0
2007-11-22 15:01:00,74.873,74.873,74.838,74.838,121830000.0
2007-11-22 15:02:00,74.844,74.877,74.841,74.865,95020000.0
2007-11-22 15:03:00,74.904,74.904,74.858,74.89,68630000.0
2007-11-22 15:04:00,74.857,74.873,74.846,74.873,55310000.0
2007-11-22 15:05:00,74.886,74.889,74.88,74.882,132380000.0
2007-11-22 15:06:00,74.887,74.888,74.879,74.881,135010000.0
2007-11-22 15:07:00,74.841,74.864,74.834,74.864,104170000.0
2007-11-22 15:08:00,74.841,74.86,74.837,74.854,91680000.0
2007-11-22 15:09:00,74.864,74.865,74.84,74.84,98860000.0
2007-11-22 15:11:00,74.85,74.881,74.85,74.881,95830000.0
2007-11-22 15:12:00,74.883,74.883,74.845,74.86,75740000.0
2007-11-22 15:13:00,74.882,74.882,74.846,74.882,60260000.0
2007-11-22 15:14:00,74.89,74.89,74.841,74.841,85750000.0
2007-11-22 15:15:00,74.869,74.874,74.852,74.869,15670000.0
2007-11-22 15:16:00,74.846,74.881,74.846,74.881,118520000.0
2007-11-22 15:17:00,74.873,74.873,74.847,74.868,94460000.0
2007-11-22 15:18:00,74.894,74.894,74.843,74.866,75230000.0
2007-11-22 15:19:00,74.848,74.865,74.843,74.865,62900000.0
2007-11-22 15:20:00,74.852,74.883,74.846,74.883,89220000.0
2007-11-22 15:21:00,74.889,74.889,74.85,74.861,12660000.0
2007-11-22 15:23:00,74.854,74.864,74.833,74.864,146200000.0
2007-11-22 15:24:00,74.899,74.899,74.835,74.835,108830000.0
2007-11-22 15:25:00,74.821,74.85,74.821,74.846,76360000.0
2007-11-22 15:26:00,74.813,74.833,74.807,74.811,65220000.0
2007-11-22 15:27:00,74.845,74.845,74.823,74.844,161380000.0
2007-11-22 15:28:00,74.83,74.852,74.824,74.846,160100000.0
2007-11-22 15:30:00,74.865,74.865,74.848,74.848,97550000.0
2007-11-22 15:33:00,74.849,74.849,74.809,74.828,95450000.0
2007-11-22 15:34:00,74.812,74.833,74.801,74.833,74610000.0
2007-11-22 15:35:00,74.845,74.845,74.822,74.822,62260000.0
2007-11-22 15:36:00,74.857,74.863,74.835,74.863,90100000.0
2007-11-22 15:37:00,74.818,74.831,74.818,74.829,17470000.0
2007-11-22 15:38:00,74.836,74.836,74.828,74.835,62890000.0
2007-11-22 15:39:00,74.876,74.876,74.845,74.85,88000000.0
2007-11-22 15:40:00,74.84,74.844,74.839,74.839,18820000.0
2007-11-22 15:42:00,74.877,74.877,74.871,74.871,146380000.0
2007-11-22 15:43:00,74.833,74.856,74.833,74.856,141850000.0
2007-11-22 15:44:00,74.854,74.859,74.852,74.859,113630000.0
2007-11-22 15:45:00,74.869,74.869,74.841,74.841,94630000.0
2007-11-22 15:46:00,74.813,74.846,74.813,74.842,102240000.0
2007-11-22 15:47:00,74.816,74.839,74.813,74.832,100520000.0
2007-11-22 15:48:00,74.841,74.841,74.803,74.811,83410000.0
2007-11-22 15:49:00,74.815,74.815,74.8,74.8,74970000.0
2007-11-22 15:50:00,74.812,74.843,74.811,74.843,58580000.0
2007-11-22 15:51:00,74.846,74.853,74.826,74.853,77050000.0
2007-11-22 15:52:00,74.84,74.856,74.833,74.854,19010000.0
2007-11-22 15:53:00,74.831,74.861,74.831,74.831,99410000.0
2007-11-22 15:54:00,74.861,74.861,74.837,74.841,115480000.0
2007-11-22 15:55:00,74.83,74.837,74.83,74.831,86420000.0
2007-11-22 15:56:00,74.836,74.837,74.831,74.836,75480000.0
2007-11-22 15:57:00,74.877,74.881,74.854,74.863,68570000.0
2007-11-22 15:58:00,74.867,74.886,74.842,74.842,71810000.0
2007-11-22 15:59:00,74.849,74.854,74.84,74.84,64450000.0
2007-11-22 16:00:00,74.898,74.898,74.837,74.875,83050000.0
2007-11-22 16:01:00,74.852,74.886,74.836,74.874,72230000.0
2007-11-22 16:02:00,74.886,74.888,74.858,74.883,61380000.0
2007-11-22 16:03:00,74.887,74.89,74.853,74.868,81300000.0
2007-11-22 16:04:00,74.873,74.892,74.845,74.883,82940000.0
2007-11-22 16:05:00,74.863,74.891,74.863,74.863,76730000.0
2007-11-22 16:06:00,74.932,74.932,74.869,74.869,43270000.0
2007-11-22 16:07:00,74.885,74.891,74.864,74.885,77520000.0
2007-11-22 16:08:00,74.855,74.884,74.855,74.884,101350000.0
2007-11-22 16:09:00,74.881,74.881,74.836,74.836,98900000.0
2007-11-22 16:10:00,74.841,74.87,74.839,74.843,85130000.0
2007-11-22 16:11:00,74.852,74.878,74.848,74.874,65460000.0
2007-11-22 16:12:00,74.896,74.896,74.873,74.873,83240000.0
2007-11-22 16:13:00,74.832,74.845,74.832,74.838,62730000.0
2007-11-22 16:14:00,74.847,74.847,74.84,74.84,52920000.0
2007-11-22 16:15:00,74.878,74.878,74.827,74.827,42220000.0
2007-11-22 16:16:00,74.825,74.828,74.821,74.821,47610000.0
2007-11-22 16:17:00,74.829,74.838,74.828,74.838,59050000.0
2007-11-22 16:18:00,74.87,74.87,74.826,74.826,94000000.0
2007-11-22 16:19:00,74.828,74.829,74.827,74.828,67680000.0
2007-11-22 16:20:00,74.837,74.843,74.833,74.839,114060000.0
2007-11-22 16:21:00,74.884,74.884,74.837,74.844,79310000.0
2007-11-22 16:22:00,74.827,74.838,74.827,74.838,120980000.0
2007-11-22 16:23:00,74.854,74.873,74.854,74.873,108720000.0
2007-11-22 16:24:00,74.875,74.875,74.836,74.843,99840000.0
2007-11-22 16:25:00,74.832,74.852,74.832,74.844,134780000.0
2007-11-22 16:26:00,74.857,74.884,74.84,74.864,116030000.0
2007-11-22 16:27:00,74.864,74.886,74.847,74.886,81370000.0
2007-11-22 16:28:00,74.841,74.892,74.841,74.892,135370000.0
2007-11-22 16:29:00,74.854,74.878,74.845,74.866,106550000.0
2007-11-22 16:30:00,74.856,74.859,74.852,74.852,69960000.0
2007-11-22 16:31:00,74.833,74.863,74.833,74.863,54870000.0
2007-11-22 16:32:00,74.851,74.879,74.834,74.86,146340000.0
2007-11-22 16:33:00,74.858,74.862,74.835,74.848,153430000.0
2007-11-22 16:34:00,74.84,74.847,74.84,74.847,121960000.0
2007-11-22 16:36:00,74.897,74.897,74.846,74.864,105290000.0
2007-11-22 16:38:00,74.845,74.849,74.844,74.848,82830000.0
2007-11-22 16:39:00,74.874,74.88,74.843,74.88,64270000.0
2007-11-22 16:41:00,74.871,74.891,74.868,74.887,80920000.0
2007-11-22 16:42:00,74.889,74.889,74.854,74.854,15020000.0
2007-11-22 16:43:00,74.837,74.837,74.837,74.837,1690000.0
2007-11-22 16:44:00,74.855,74.883,74.855,74.883,76550000.0
2007-11-22 16:45:00,74.909,74.909,74.855,74.855,9430000.0
2007-11-22 16:46:00,74.86,74.865,74.86,74.865,3750000.0
2007-11-22 16:47:00,74.841,74.848,74.841,74.846,101500000.0
2007-11-22 16:48:00,74.891,74.893,74.845,74.893,102770000.0
2007-11-22 16:49:00,74.89,74.898,74.889,74.895,142810000.0
2007-11-22 16:50:00,74.886,74.895,74.886,74.895,131900000.0
2007-11-22 16:51:00,74.853,74.882,74.853,74.882,81570000.0
2007-11-22 16:52:00,74.872,74.894,74.872,74.894,134840000.0
2007-11-22 16:54:00,74.909,74.909,74.863,74.872,74070000.0
2007-11-22 16:55:00,74.865,74.893,74.865,74.893,58560000.0
2007-11-22 16:56:00,74.857,74.864,74.844,74.844,150410000.0
2007-11-22 16:57:00,74.875,74.882,74.853,74.853,144530000.0
2007-11-22 16:58:00,74.865,74.89,74.857,74.885,116860000.0
2007-11-22 16:59:00,74.868,74.874,74.837,74.848,100690000.0
2007-11-22 17:00:00,74.814,74.855,74.814,74.837,110140000.0
2007-11-22 17:01:00,74.846,74.889,74.846,74.869,118300000.0
2007-11-22 17:02:00,74.858,74.891,74.853,74.853,90100000.0
2007-11-22 17:03:00,74.883,74.883,74.855,74.862,74850000.0
2007-11-22 17:04:00,74.87,74.894,74.86,74.861,60980000.0
2007-11-22 17:06:00,74.882,74.882,74.872,74.872,3570000.0
2007-11-22 17:07:00,74.884,74.887,74.854,74.876,85300000.0
2007-11-22 17:08:00,74.864,74.888,74.852,74.888,41230000.0
2007-11-22 17:09:00,74.903,74.903,74.867,74.896,45770000.0
2007-11-22 17:10:00,74.859,74.889,74.848,74.852,66010000.0
2007-11-22 17:11:00,74.839,74.845,74.839,74.839,41250000.0
2007-11-22 17:12:00,74.871,74.871,74.823,74.823,47750000.0
2007-11-22 17:13:00,74.843,74.848,74.813,74.813,78900000.0
2007-11-22 17:14:00,74.817,74.817,74.81,74.817,98400000.0
2007-11-22 17:15:00,74.837,74.848,74.815,74.845,154450000.0
2007-11-22 17:16:00,74.858,74.86,74.825,74.854,67870000.0
2007-11-22 17:17:00,74.832,74.862,74.828,74.862,82510000.0
2007-11-22 17:18:00,74.833,74.868,74.812,74.812,25180000.0
2007-11-22 17:19:00,74.803,74.821,74.793,74.793,43360000.0
2007-11-22 17:20:00,74.803,74.821,74.797,74.814,46840000.0
2007-11-22 17:21:00,74.834,74.841,74.798,74.802,131450000.0
2007-11-22 17:22:00,74.795,74.828,74.795,74.8,88820000.0
2007-11-22 17:23:00,74.806,74.815,74.799,74.799,38330000.0
2007-11-22 17:24:00,74.838,74.838,74.798,74.825,38890000.0
2007-11-22 17:25:00,74.834,74.834,74.795,74.795,10710000.0
2007-11-22 17:26:00,74.796,74.798,74.791,74.798,64010000.0
2007-11-22 17:27:00,74.827,74.831,74.805,74.819,57990000.0
2007-11-22 17:28:00,74.831,74.831,74.798,74.811,96010000.0
2007-11-22 17:29:00,74.803,74.825,74.803,74.825,146050000.0
2007-11-22 17:30:00,74.833,74.833,74.805,74.823,55250000.0
2007-11-22 17:31:00,74.791,74.832,74.791,74.799,113720000.0
2007-11-22 17:32:00,74.787,74.801,74.777,74.783,116450000.0
2007-11-22 17:33:00,74.803,74.803,74.763,74.763,84600000.0
2007-11-22 17:34:00,74.769,74.803,74.762,74.803,67910000.0
2007-11-22 17:35:00,74.766,74.8,74.763,74.77,41680000.0
2007-11-22 17:36:00,74.793,74.793,74.755,74.76,28450000.0
2007-11-22 17:37:00,74.774,74.821,74.774,74.821,53070000.0
2007-11-22 17:38:00,74.815,74.836,74.806,74.812,25490000.0
2007-11-22 17:39:00,74.853,74.853,74.817,74.829,38470000.0
2007-11-22 17:40:00,74.822,74.827,74.821,74.827,47110000.0
2007-11-22 17:41:00,74.822,74.832,74.813,74.832,75860000.0
2007-11-22 17:42:00,74.843,74.845,74.811,74.811,104210000.0
2007-11-22 17:43:00,74.8,74.822,74.798,74.808,67560000.0
2007-11-22 17:44:00,74.802,74.834,74.802,74.834,67810000.0
2007-11-22 17:45:00,74.843,74.861,74.808,74.828,86720000.0
2007-11-22 17:46:00,74.852,74.852,74.806,74.847,137910000.0
2007-11-22 17:47:00,74.803,74.84,74.803,74.828,134010000.0
2007-11-22 17:48:00,74.861,74.861,74.819,74.844,134430000.0
2007-11-22 17:49:00,74.808,74.836,74.808,74.811,108840000.0
2007-11-22 17:50:00,74.834,74.834,74.806,74.819,61860000.0
2007-11-22 17:51:00,74.814,74.843,74.812,74.812,91040000.0
2007-11-22 17:52:00,74.805,74.848,74.805,74.848,81310000.0
2007-11-22 17:53:00,74.826,74.826,74.819,74.826,71150000.0
2007-11-22 17:54:00,74.828,74.863,74.828,74.863,71770000.0
2007-11-22 17:55:00,74.829,74.852,74.81,74.83,67910000.0
2007-11-22 17:56:00,74.858,74.858,74.819,74.823,63210000.0
2007-11-22 17:57:00,74.845,74.845,74.814,74.842,55520000.0
2007-11-22 17:58:00,74.81,74.833,74.792,74.792,111960000.0
2007-11-22 17:59:00,74.78,74.813,74.78,74.813,93450000.0
2007-11-22 18:00:00,74.78,74.819,74.766,74.797,109360000.0
2007-11-22 18:01:00,74.764,74.796,74.758,74.796,82110000.0
2007-11-22 18:02:00,74.805,74.806,74.8,74.8,70870000.0
2007-11-22 18:03:00,74.797,74.797,74.736,74.736,68590000.0
2007-11-22 18:04:00,74.755,74.759,74.719,74.727,60690000.0
2007-11-22 18:05:00,74.719,74.725,74.711,74.725,58560000.0
2007-11-22 18:06:00,74.766,74.776,74.739,74.772,90830000.0
2007-11-22 18:07:00,74.769,74.791,74.752,74.791,71750000.0
2007-11-22 18:08:00,74.759,74.79,74.757,74.79,65270000.0
2007-11-22 18:09:00,74.8,74.8,74.766,74.772,72010000.0
2007-11-22 18:10:00,74.76,74.79,74.754,74.783,78640000.0
2007-11-22 18:11:00,74.744,74.766,74.744,74.766,79140000.0
2007-11-22 18:12:00,74.762,74.762,74.724,74.724,37230000.0
2007-11-22 18:13:00,74.731,74.77,74.727,74.765,74870000.0
2007-11-22 18:14:00,74.759,74.767,74.736,74.767,90910000.0
2007-11-22 18:15:00,74.774,74.774,74.74,74.767,91770000.0
2007-11-22 18:16:00,74.754,74.796,74.754,74.784,79810000.0
2007-11-22 18:17:00,74.772,74.803,74.764,74.803,61600000.0
2007-11-22 18:18:00,74.806,74.81,74.784,74.806,90750000.0
2007-11-22 18:19:00,74.799,74.822,74.784,74.784,56880000.0
2007-11-22 18:20:00,74.783,74.783,74.771,74.771,50720000.0
2007-11-22 18:21:00,74.801,74.801,74.776,74.79,34710000.0
2007-11-22 18:22:00,74.758,74.767,74.758,74.767,41640000.0
2007-11-22 18:23:00,74.756,74.758,74.727,74.733,53290000.0
2007-11-22 18:24:00,74.744,74.785,74.744,74.777,88750000.0
2007-11-22 18:25:00,74.754,74.754,74.741,74.741,80750000.0
2007-11-22 18:26:00,74.764,74.771,74.735,74.763,104270000.0
2007-11-22 18:27:00,74.758,74.773,74.745,74.748,81770000.0
2007-11-22 18:28:00,74.737,74.74,74.736,74.738,103670000.0
2007-11-22 18:29:00,74.769,74.77,74.766,74.769,110080000.0
2007-11-22 18:30:00,74.764,74.764,74.734,74.734,100140000.0
2007-11-22 18:31:00,74.738,74.753,74.729,74.753,117220000.0
2007-11-22 18:33:00,74.745,74.75,74.726,74.743,73910000.0
2007-11-22 18:35:00,74.709,74.714,74.699,74.699,97710000.0
2007-11-22 18:36:00,74.713,74.727,74.705,74.705,73230000.0
2007-11-22 18:37:00,74.708,74.71,74.706,74.708,64240000.0
2007-11-22 18:39:00,74.749,74.769,74.745,74.768,131830000.0
2007-11-22 18:41:00,74.715,74.759,74.715,74.753,100890000.0
2007-11-22 18:42:00,74.766,74.79,74.748,74.79,109300000.0
2007-11-22 18:43:00,74.76,74.788,74.756,74.76,112060000.0
2007-11-22 18:44:00,74.77,74.802,74.77,74.802,82470000.0
2007-11-22 18:45:00,74.8,74.8,74.753,74.797,66430000.0
2007-11-22 18:46:00,74.793,74.813,74.784,74.805,58600000.0
2007-11-22 18:47:00,74.772,74.811,74.772,74.811,83660000.0
2007-11-22 18:48:00,74.825,74.825,74.823,74.823,4360000.0
2007-11-22 18:49:00,74.773,74.813,74.773,74.813,107340000.0
2007-11-22 18:50:00,74.808,74.809,74.803,74.806,133960000.0
2007-11-22 18:51:00,74.809,74.813,74.782,74.813,116250000.0
2007-11-22 18:52:00,74.786,74.841,74.786,74.834,88690000.0
2007-11-22 18:53:00,74.792,74.837,74.792,74.827,133120000.0
2007-11-22 18:54:00,74.828,74.828,74.817,74.817,106720000.0
2007-11-22 18:55:00,74.8,74.8,74.765,74.782,76200000.0
2007-11-22 18:56:00,74.793,74.829,74.777,74.829,64660000.0
2007-11-22 18:57:00,74.838,74.843,74.831,74.836,148070000.0
2007-11-22 18:58:00,74.832,74.846,74.832,74.846,145840000.0
2007-11-22 18:59:00,74.788,74.839,74.788,74.839,121800000.0
2007-11-22 19:00:00,74.803,74.834,74.803,74.815,97890000.0
2007-11-22 19:01:00,74.791,74.818,74.791,74.814,113470000.0
2007-11-22 19:02:00,74.776,74.792,74.776,74.792,112150000.0
2007-11-22 19:03:00,74.821,74.821,74.732,74.738,91750000.0
2007-11-22 19:04:00,74.747,74.829,74.747,74.829,78850000.0
2007-11-22 19:05:00,74.801,74.821,74.79,74.79,53770000.0
2007-11-22 19:06:00,74.821,74.821,74.777,74.798,80450000.0
2007-11-22 19:07:00,74.788,74.795,74.788,74.795,3610000.0
2007-11-22 19:08:00,74.769,74.792,74.763,74.763,111880000.0
2007-11-22 19:09:00,74.802,74.802,74.767,74.78,109820000.0
2007-11-22 19:10:00,74.794,74.794,74.758,74.783,103610000.0
2007-11-22 19:12:00,74.793,74.8,74.769,74.8,122480000.0
2007-11-22 19:13:00,74.797,74.8,74.796,74.799,83290000.0
2007-11-22 19:15:00,74.797,74.802,74.767,74.802,106320000.0
2007-11-22 19:16:00,74.757,74.794,74.757,74.794,76800000.0
2007-11-22 19:17:00,74.767,74.77,74.756,74.759,58400000.0
2007-11-22 19:18:00,74.792,74.792,74.761,74.761,141430000.0
2007-11-22 19:19:00,74.754,74.764,74.752,74.752,141520000.0
2007-11-22 19:20:00,74.785,74.785,74.748,74.759,112660000.0
2007-11-22 19:21:00,74.812,74.812,74.758,74.767,110310000.0
2007-11-22 19:22:00,74.749,74.78,74.721,74.724,107700000.0
2007-11-22 19:23:00,74.751,74.769,74.735,74.769,113590000.0
2007-11-22 19:24:00,74.779,74.779,74.736,74.767,82190000.0
2007-11-22 19:25:00,74.757,74.767,74.743,74.749,76230000.0
2007-11-22 19:26:00,74.742,74.792,74.742,74.743,58940000.0
2007-11-22 19:27:00,74.774,74.774,74.747,74.758,82190000.0
2007-11-22 19:28:00,74.746,74.771,74.745,74.766,16380000.0
2007-11-22 19:29:00,74.731,74.762,74.725,74.747,74130000.0
2007-11-22 19:30:00,74.746,74.76,74.727,74.748,100520000.0
2007-11-22 19:31:00,74.704,74.741,74.704,74.718,100970000.0
2007-11-22 19:32:00,74.748,74.761,74.729,74.733,87170000.0
2007-11-22 19:33:00,74.762,74.769,74.719,74.755,52440000.0
2007-11-22 19:34:00,74.741,74.771,74.74,74.748,93600000.0
2007-11-22 19:35:00,74.742,74.783,74.742,74.777,56100000.0
2007-11-22 19:36:00,74.768,74.793,74.765,74.793,58150000.0
2007-11-22 19:37:00,74.773,74.779,74.737,74.775,37360000.0
2007-11-22 19:38:00,74.746,74.774,74.728,74.774,38570000.0
2007-11-22 19:39:00,74.77,74.77,74.726,74.726,55890000.0
2007-11-22 19:40:00,74.734,74.734,74.711,74.716,95850000.0
2007-11-22 19:41:00,74.71,74.717,74.71,74.716,66080000.0
2007-11-22 19:42:00,74.754,74.773,74.736,74.757,126040000.0
2007-11-22 19:43:00,74.731,74.741,74.706,74.741,68360000.0
2007-11-22 19:44:00,74.731,74.75,74.716,74.746,113990000.0
2007-11-22 19:45:00,74.759,74.759,74.72,74.73,106910000.0
2007-11-22 19:46:00,74.739,74.742,74.737,74.738,105530000.0
2007-11-22 19:48:00,74.732,74.733,74.701,74.733,110480000.0
2007-11-22 19:50:00,74.709,74.717,74.699,74.717,143810000.0
2007-11-22 19:51:00,74.742,74.742,74.699,74.716,103840000.0
2007-11-22 19:52:00,74.696,74.701,74.696,74.699,67440000.0
2007-11-22 19:53:00,74.691,74.715,74.691,74.715,46650000.0
2007-11-22 19:54:00,74.736,74.736,74.69,74.717,134930000.0
2007-11-22 19:55:00,74.708,74.722,74.702,74.722,139800000.0
2007-11-22 19:56:00,74.678,74.706,74.678,74.706,114470000.0
2007-11-22 19:57:00,74.751,74.751,74.682,74.698,95830000.0
2007-11-22 19:58:00,74.662,74.696,74.662,74.696,98310000.0
2007-11-22 19:59:00,74.69,74.704,74.69,74.694,113470000.0
2007-11-22 20:00:00,74.715,74.715,74.668,74.68,71120000.0
2007-11-22 20:01:00,74.673,74.695,74.673,74.695,76290000.0
2007-11-22 20:02:00,74.66,74.697,74.652,74.652,59170000.0
2007-11-22 20:03:00,74.688,74.696,74.682,74.696,74910000.0
2007-11-22 20:04:00,74.655,74.682,74.655,74.682,98890000.0
2007-11-22 20:05:00,74.683,74.683,74.657,74.671,71770000.0
2007-11-22 20:06:00,74.701,74.714,74.687,74.69,112280000.0
2007-11-22 20:07:00,74.675,74.73,74.675,74.709,119620000.0
2007-11-22 20:08:00,74.703,74.723,74.697,74.697,102170000.0
2007-11-22 20:09:00,74.726,74.73,74.709,74.73,110550000.0
2007-11-22 20:10:00,74.677,74.708,74.677,74.708,82340000.0
2007-11-22 20:11:00,74.678,74.706,74.678,74.706,27380000.0
2007-11-22 20:12:00,74.763,74.764,74.759,74.759,29790000.0
2007-11-22 20:15:00,74.729,74.729,74.684,74.724,79680000.0
2007-11-22 20:16:00,74.738,74.738,74.734,74.736,96990000.0
2007-11-22 20:17:00,74.727,74.738,74.726,74.726,113940000.0
2007-11-22 20:18:00,74.741,74.741,74.692,74.702,95600000.0
2007-11-22 20:19:00,74.682,74.704,74.682,74.704,91640000.0
2007-11-22 20:20:00,74.696,74.696,74.668,74.673,90740000.0
2007-11-22 20:21:00,74.728,74.728,74.695,74.695,58740000.0
2007-11-22 20:22:00,74.658,74.673,74.646,74.673,101200000.0
2007-11-22 20:23:00,74.661,74.673,74.656,74.668,93670000.0
2007-11-22 20:24:00,74.685,74.685,74.659,74.659,52980000.0
2007-11-22 20:25:00,74.668,74.672,74.658,74.66,113040000.0
2007-11-22 20:26:00,74.667,74.68,74.667,74.669,79030000.0
2007-11-22 20:27:00,74.691,74.691,74.68,74.68,98340000.0
2007-11-22 20:30:00,74.691,74.691,74.673,74.687,61450000.0
2007-11-22 20:32:00,74.652,74.673,74.652,74.673,85970000.0
2007-11-22 20:33:00,74.692,74.692,74.665,74.686,73430000.0
2007-11-22 20:34:00,74.698,74.7,74.695,74.699,92030000.0
2007-11-22 20:36:00,74.726,74.726,74.72,74.72,51180000.0
2007-11-22 20:37:00,74.682,74.696,74.682,74.69,104090000.0
2007-11-22 20:39:00,74.726,74.726,74.718,74.718,71840000.0
2007-11-22 20:40:00,74.681,74.703,74.681,74.703,56990000.0
2007-11-22 20:42:00,74.745,74.747,74.74,74.741,68840000.0
2007-11-22 20:44:00,74.672,74.693,74.672,74.68,103590000.0
2007-11-22 20:45:00,74.724,74.724,74.701,74.701,108120000.0
2007-11-22 20:46:00,74.707,74.708,74.701,74.701,98240000.0
2007-11-22 20:48:00,74.712,74.715,74.694,74.715,49000000.0
2007-11-22 20:49:00,74.678,74.708,74.678,74.705,90800000.0
2007-11-22 20:51:00,74.746,74.747,74.741,74.741,63770000.0
2007-11-22 20:52:00,74.72,74.726,74.72,74.725,51690000.0
2007-11-22 20:54:00,74.723,74.732,74.705,74.717,105820000.0
2007-11-22 20:57:00,74.745,74.745,74.739,74.739,6050000.0
2007-11-22 20:58:00,74.692,74.722,74.692,74.722,98030000.0
2007-11-22 21:00:00,74.722,74.722,74.695,74.701,127060000.0
2007-11-22 21:02:00,74.709,74.71,74.705,74.705,81500000.0
2007-11-22 21:03:00,74.753,74.753,74.743,74.743,69080000.0
2007-11-22 21:04:00,74.705,74.731,74.705,74.731,134420000.0
2007-11-22 21:05:00,74.732,74.745,74.718,74.736,183310000.0
2007-11-22 21:06:00,74.791,74.791,74.722,74.727,120820000.0
2007-11-22 21:07:00,74.734,74.734,74.718,74.73,87320000.0
2007-11-22 21:08:00,74.72,74.743,74.718,74.741,99380000.0
2007-11-22 21:09:00,74.811,74.811,74.732,74.751,104570000.0
2007-11-22 21:10:00,74.716,74.723,74.698,74.698,82190000.0
2007-11-22 21:11:00,74.705,74.709,74.697,74.709,137420000.0
2007-11-22 21:12:00,74.777,74.789,74.773,74.774,162400000.0
2007-11-22 21:13:00,74.734,74.745,74.722,74.732,106080000.0
2007-11-22 21:14:00,74.717,74.738,74.717,74.737,151290000.0
2007-11-22 21:15:00,74.748,74.748,74.724,74.726,118090000.0
2007-11-22 21:16:00,74.732,74.733,74.729,74.73,102410000.0
2007-11-22 21:17:00,74.74,74.749,74.735,74.739,65860000.0
2007-11-22 21:18:00,74.819,74.819,74.727,74.727,66040000.0
2007-11-22 21:19:00,74.725,74.749,74.722,74.749,110090000.0
2007-11-22 21:21:00,74.722,74.746,74.705,74.724,106670000.0
2007-11-22 21:22:00,74.737,74.745,74.73,74.734,82770000.0
2007-11-22 21:23:00,74.747,74.756,74.746,74.756,101720000.0
2007-11-22 21:24:00,74.831,74.831,74.755,74.755,98460000.0
2007-11-22 21:26:00,74.756,74.756,74.742,74.746,82200000.0
2007-11-22 21:27:00,74.76,74.76,74.728,74.743,93480000.0
2007-11-22 21:28:00,74.734,74.743,74.734,74.737,68570000.0
2007-11-22 21:30:00,74.844,74.846,74.837,74.837,97950000.0
2007-11-22 21:33:00,74.788,74.788,74.78,74.781,27240000.0
2007-11-22 21:35:00,74.739,74.748,74.738,74.745,83580000.0
2007-11-22 21:36:00,74.823,74.823,74.772,74.772,7510000.0
2007-11-22 21:37:00,74.766,74.77,74.765,74.768,97430000.0
2007-11-22 21:38:00,74.755,74.762,74.741,74.754,118860000.0
2007-11-22 21:39:00,74.806,74.806,74.743,74.753,55390000.0
2007-11-22 21:40:00,74.731,74.746,74.731,74.746,105250000.0
2007-11-22 21:42:00,74.816,74.816,74.805,74.805,96400000.0
2007-11-22 21:43:00,74.754,74.754,74.732,74.732,100080000.0
2007-11-22 21:45:00,74.774,74.78,74.769,74.769,66470000.0
2007-11-22 21:47:00,74.738,74.74,74.734,74.739,109600000.0
2007-11-22 21:48:00,74.764,74.764,74.748,74.748,98750000.0
2007-11-22 21:51:00,74.776,74.776,74.766,74.766,135040000.0
2007-11-22 21:54:00,74.818,74.818,74.809,74.81,81730000.0
2007-11-22 21:56:00,74.747,74.747,74.738,74.739,75110000.0
2007-11-22 21:57:00,74.777,74.777,74.766,74.766,108800000.0
2007-11-22 22:00:00,74.785,74.785,74.745,74.745,91890000.0
2007-11-22 22:03:00,74.775,74.775,74.768,74.768,63730000.0
2007-11-22 22:06:00,74.766,74.766,74.759,74.759,107910000.0
2007-11-22 22:08:00,74.757,74.763,74.755,74.757,78420000.0
2007-11-22 22:09:00,74.79,74.79,74.756,74.756,47810000.0
2007-11-22 22:10:00,74.738,74.74,74.736,74.739,102450000.0
2007-11-22 22:12:00,74.77,74.773,74.75,74.75,88220000.0
2007-11-22 22:13:00,74.765,74.766,74.756,74.763,97660000.0
2007-11-22 22:14:00,74.754,74.759,74.748,74.748,114400000.0
2007-11-22 22:15:00,74.788,74.788,74.778,74.778,50270000.0
2007-11-22 22:16:00,74.759,74.759,74.757,74.757,53940000.0
2007-11-22 22:17:00,74.75,74.757,74.749,74.749,114160000.0
2007-11-22 22:18:00,74.786,74.788,74.779,74.781,132190000.0
2007-11-22 22:20:00,74.74,74.747,74.74,74.742,99670000.0
2007-11-22 22:21:00,74.765,74.765,74.746,74.746,90940000.0
2007-11-22 22:24:00,74.779,74.779,74.746,74.746,86400000.0
2007-11-22 22:26:00,74.748,74.75,74.747,74.748,33560000.0
2007-11-22 22:27:00,74.784,74.784,74.754,74.76,51450000.0
2007-11-22 22:28:00,74.749,74.75,74.748,74.749,94900000.0
2007-11-22 22:30:00,74.785,74.785,74.743,74.743,67840000.0
2007-11-22 22:31:00,74.749,74.75,74.746,74.747,90730000.0
2007-11-22 22:33:00,74.783,74.783,74.742,74.742,80050000.0
2007-11-22 22:34:00,74.727,74.73,74.725,74.728,88640000.0
2007-11-22 22:35:00,74.737,74.737,74.73,74.73,70700000.0
2007-11-22 22:36:00,74.771,74.771,74.736,74.737,76050000.0
2007-11-22 22:39:00,74.776,74.776,74.769,74.769,78560000.0
2007-11-22 22:40:00,74.746,74.749,74.744,74.748,63500000.0
2007-11-22 22:42:00,74.786,74.786,74.78,74.78,27600000.0
2007-11-22 22:45:00,74.753,74.758,74.749,74.749,107860000.0
2007-11-22 22:48:00,74.794,74.796,74.791,74.791,90440000.0
2007-11-22 22:51:00,74.777,74.778,74.769,74.769,36500000.0
2007-11-22 22:52:00,74.766,74.766,74.759,74.759,37700000.0
2007-11-22 22:53:00,74.751,74.757,74.751,74.756,11090000.0
2007-11-22 22:54:00,74.785,74.785,74.772,74.772,56180000.0
2007-11-22 22:55:00,74.787,74.787,74.77,74.77,40090000.0
2007-11-22 22:57:00,74.81,74.81,74.768,74.768,115210000.0
2007-11-22 22:58:00,74.777,74.779,74.776,74.777,49240000.0
2007-11-22 23:00:00,74.805,74.805,74.797,74.797,53040000.0
2007-11-22 23:01:00,74.769,74.769,74.766,74.768,52830000.0
2007-11-22 23:03:00,74.806,74.808,74.8,74.8,79280000.0
2007-11-22 23:04:00,74.779,74.78,74.777,74.778,96830000.0
2007-11-22 23:06:00,74.815,74.818,74.811,74.813,141730000.0
2007-11-22 23:08:00,74.787,74.789,74.786,74.786,44010000.0
2007-11-22 23:09:00,74.816,74.816,74.81,74.81,46420000.0
2007-11-22 23:12:00,74.806,74.806,74.8,74.8,29940000.0
2007-11-22 23:15:00,74.814,74.814,74.812,74.812,5450000.0
2007-11-22 23:16:00,74.778,74.78,74.778,74.779,40550000.0
2007-11-22 23:17:00,74.767,74.767,74.76,74.76,62210000.0
2007-11-22 23:18:00,74.794,74.794,74.769,74.771,52250000.0
2007-11-22 23:21:00,74.785,74.788,74.781,74.782,145320000.0
2007-11-22 23:24:00,74.795,74.799,74.79,74.79,147820000.0
2007-11-22 23:27:00,74.813,74.813,74.783,74.783,38080000.0
2007-11-22 23:28:00,74.768,74.771,74.767,74.768,115670000.0
2007-11-22 23:29:00,74.757,74.76,74.757,74.759,78190000.0
2007-11-22 23:30:00,74.798,74.798,74.789,74.789,42050000.0
2007-11-22 23:33:00,74.775,74.775,74.752,74.752,90280000.0
2007-11-22 23:36:00,74.784,74.784,74.743,74.743,67810000.0
2007-11-22 23:37:00,74.723,74.723,74.706,74.716,60690000.0
2007-11-22 23:38:00,74.697,74.719,74.692,74.712,102640000.0
2007-11-22 23:39:00,74.711,74.731,74.711,74.726,67770000.0
2007-11-22 23:41:00,74.717,74.719,74.716,74.717,78460000.0
2007-11-22 23:42:00,74.746,74.747,74.738,74.738,123970000.0
2007-11-22 23:45:00,74.745,74.748,74.731,74.731,101830000.0
2007-11-22 23:46:00,74.706,74.714,74.698,74.706,73240000.0
2007-11-22 23:48:00,74.746,74.746,74.739,74.739,89560000.0
2007-11-22 23:49:00,74.717,74.718,74.711,74.713,62130000.0
2007-11-22 23:50:00,74.697,74.7,74.696,74.699,97610000.0
2007-11-22 23:51:00,74.733,74.733,74.681,74.681,70440000.0
2007-11-22 23:52:00,74.685,74.688,74.68,74.681,94710000.0
2007-11-22 23:53:00,74.695,74.71,74.695,74.707,76110000.0
2007-11-22 23:54:00,74.732,74.732,74.701,74.701,63340000.0
2007-11-22 23:56:00,74.686,74.694,74.684,74.687,77330000.0
2007-11-22 23:57:00,74.727,74.727,74.72,74.72,84900000.0
2007-11-22 23:58:00,74.696,74.698,74.69,74.69,77540000.0
2007-11-22 23:59:00,74.699,74.701,74.696,74.698,113520000.0
2007-11-23 00:00:00,74.729,74.729,74.696,74.696,6620000.0
2007-11-23 00:01:00,74.696,74.697,74.691,74.691,74820000.0
2007-11-23 00:02:00,74.697,74.698,74.69,74.69,88570000.0
2007-11-23 00:03:00,74.714,74.714,74.683,74.683,98680000.0
2007-11-23 00:06:00,74.717,74.717,74.681,74.681,58250000.0
2007-11-23 00:07:00,74.664,74.664,74.654,74.658,59090000.0
2007-11-23 00:09:00,74.696,74.696,74.69,74.69,87290000.0
2007-11-23 00:10:00,74.668,74.671,74.658,74.658,126810000.0
2007-11-23 00:11:00,74.677,74.684,74.672,74.679,38700000.0
2007-11-23 00:12:00,74.717,74.717,74.708,74.709,58980000.0
2007-11-23 00:13:00,74.673,74.713,74.673,74.713,67620000.0
2007-11-23 00:14:00,74.708,74.722,74.695,74.713,98980000.0
2007-11-23 00:15:00,74.752,74.752,74.709,74.722,29410000.0
2007-11-23 00:16:00,74.71,74.72,74.696,74.699,76880000.0
2007-11-23 00:17:00,74.718,74.726,74.711,74.711,40420000.0
2007-11-23 00:18:00,74.743,74.743,74.719,74.719,76510000.0
2007-11-23 00:19:00,74.701,74.716,74.701,74.716,81140000.0
2007-11-23 00:21:00,74.753,74.753,74.716,74.716,43630000.0
2007-11-23 00:22:00,74.749,74.75,74.747,74.748,61300000.0
2007-11-23 00:23:00,74.737,74.738,74.734,74.736,44630000.0
2007-11-23 00:24:00,74.779,74.779,74.731,74.731,49440000.0
2007-11-23 00:25:00,74.735,74.744,74.735,74.739,70220000.0
2007-11-23 00:26:00,74.749,74.75,74.747,74.748,100940000.0
2007-11-23 00:27:00,74.777,74.777,74.77,74.771,142870000.0
2007-11-23 00:29:00,74.739,74.744,74.734,74.744,74860000.0
2007-11-23 00:30:00,74.793,74.793,74.762,74.762,29310000.0
2007-11-23 00:31:00,74.788,74.788,74.763,74.763,43860000.0
2007-11-23 00:33:00,74.799,74.799,74.789,74.789,107550000.0
2007-11-23 00:36:00,74.797,74.797,74.79,74.792,147130000.0
2007-11-23 00:38:00,74.768,74.769,74.767,74.769,55980000.0
2007-11-23 00:39:00,74.805,74.805,74.768,74.774,62200000.0
2007-11-23 00:40:00,74.761,74.765,74.761,74.765,5110000.0
2007-11-23 00:41:00,74.783,74.784,74.771,74.771,149090000.0
2007-11-23 00:42:00,74.803,74.803,74.764,74.77,57190000.0
2007-11-23 00:43:00,74.759,74.768,74.758,74.768,116360000.0
2007-11-23 00:45:00,74.806,74.81,74.801,74.803,149350000.0
2007-11-23 00:48:00,74.805,74.807,74.8,74.8,32490000.0
2007-11-23 00:49:00,74.749,74.75,74.748,74.748,58990000.0
2007-11-23 00:51:00,74.773,74.773,74.743,74.743,40070000.0
2007-11-23 00:54:00,74.774,74.776,74.769,74.77,110610000.0
2007-11-23 00:55:00,74.747,74.747,74.74,74.74,70600000.0
2007-11-23 00:56:00,74.746,74.75,74.745,74.748,75760000.0
2007-11-23 00:57:00,74.79,74.79,74.744,74.744,92510000.0
2007-11-23 00:58:00,74.745,74.748,74.738,74.745,151570000.0
2007-11-23 00:59:00,74.741,74.746,74.739,74.746,156950000.0
2007-11-23 01:00:00,74.784,74.784,74.746,74.746,13890000.0
2007-11-23 01:02:00,74.739,74.747,74.739,74.747,49570000.0
2007-11-23 01:03:00,74.781,74.781,74.746,74.746,77510000.0
2007-11-23 01:05:00,74.729,74.73,74.726,74.729,55440000.0
2007-11-23 01:06:00,74.759,74.759,74.748,74.748,63730000.0
2007-11-23 01:07:00,74.736,74.738,74.728,74.728,48930000.0
2007-11-23 01:09:00,74.777,74.779,74.77,74.77,47980000.0
2007-11-23 01:12:00,74.756,74.756,74.749,74.75,98280000.0
2007-11-23 01:15:00,74.766,74.766,74.758,74.758,57100000.0
2007-11-23 01:18:00,74.747,74.747,74.739,74.739,83250000.0
2007-11-23 01:21:00,74.766,74.768,74.762,74.762,148300000.0
2007-11-23 01:23:00,74.738,74.741,74.737,74.739,74470000.0
2007-11-23 01:24:00,74.774,74.774,74.737,74.737,33680000.0
2007-11-23 01:25:00,74.733,74.733,74.696,74.717,67800000.0
2007-11-23 01:26:00,74.762,74.762,74.723,74.723,86130000.0
2007-11-23 01:27:00,74.756,74.756,74.75,74.75,86090000.0
2007-11-23 01:28:00,74.729,74.729,74.726,74.728,73730000.0
2007-11-23 01:30:00,74.763,74.763,74.716,74.716,82820000.0
2007-11-23 01:31:00,74.696,74.698,74.691,74.698,55190000.0
2007-11-23 01:32:00,74.708,74.71,74.706,74.708,45240000.0
2007-11-23 01:33:00,74.725,74.725,74.711,74.711,2820000.0
2007-11-23 01:34:00,74.681,74.686,74.681,74.681,12990000.0
2007-11-23 01:35:00,74.687,74.695,74.687,74.691,48880000.0
2007-11-23 01:36:00,74.724,74.724,74.692,74.692,89340000.0
2007-11-23 01:37:00,74.696,74.697,74.69,74.69,71320000.0
2007-11-23 01:39:00,74.733,74.733,74.705,74.705,73410000.0
2007-11-23 01:42:00,74.723,74.724,74.714,74.714,117270000.0
2007-11-23 01:44:00,74.695,74.7,74.695,74.697,124060000.0
2007-11-23 01:45:00,74.733,74.733,74.705,74.709,86320000.0
2007-11-23 01:46:00,74.714,74.717,74.709,74.716,143240000.0
2007-11-23 01:48:00,74.765,74.77,74.761,74.762,78560000.0
2007-11-23 01:49:00,74.712,74.719,74.711,74.711,68000000.0
2007-11-23 01:50:00,74.718,74.728,74.711,74.728,160710000.0
2007-11-23 01:51:00,74.762,74.762,74.725,74.725,150890000.0
2007-11-23 01:53:00,74.729,74.732,74.718,74.718,107730000.0
2007-11-23 01:54:00,74.749,74.761,74.746,74.747,103870000.0
2007-11-23 01:55:00,74.712,74.715,74.7,74.712,114650000.0
2007-11-23 01:56:00,74.704,74.704,74.691,74.691,89450000.0
2007-11-23 01:57:00,74.743,74.743,74.69,74.701,83870000.0
2007-11-23 01:58:00,74.705,74.708,74.699,74.699,65650000.0
2007-11-23 02:00:00,74.723,74.723,74.685,74.689,11280000.0
2007-11-23 02:01:00,74.696,74.703,74.691,74.7,145140000.0
2007-11-23 02:02:00,74.709,74.713,74.706,74.707,117300000.0
2007-11-23 02:03:00,74.743,74.743,74.703,74.703,85130000.0
2007-11-23 02:04:00,74.709,74.71,74.705,74.708,62530000.0
2007-11-23 02:05:00,74.698,74.7,74.696,74.699,158410000.0
2007-11-23 02:06:00,74.744,74.744,74.704,74.704,150520000.0
2007-11-23 02:07:00,74.709,74.712,74.706,74.709,132470000.0
2007-11-23 02:09:00,74.738,74.738,74.703,74.703,111340000.0
2007-11-23 02:10:00,74.703,74.71,74.702,74.704,114560000.0
2007-11-23 02:11:00,74.698,74.707,74.696,74.707,91280000.0
2007-11-23 02:12:00,74.745,74.745,74.694,74.697,76930000.0
2007-11-23 02:13:00,74.69,74.698,74.689,74.689,66710000.0
2007-11-23 02:14:00,74.698,74.702,74.681,74.69,90200000.0
2007-11-23 02:15:00,74.723,74.723,74.692,74.692,5440000.0
2007-11-23 02:16:00,74.688,74.697,74.688,74.696,143270000.0
2007-11-23 02:17:00,74.686,74.69,74.68,74.687,111290000.0
2007-11-23 02:18:00,74.732,74.732,74.69,74.691,80030000.0
2007-11-23 02:20:00,74.698,74.705,74.691,74.705,160420000.0
2007-11-23 02:21:00,74.732,74.732,74.703,74.712,155930000.0
2007-11-23 02:22:00,74.702,74.715,74.692,74.715,119510000.0
2007-11-23 02:23:00,74.712,74.724,74.708,74.708,109830000.0
2007-11-23 02:24:00,74.748,74.763,74.747,74.747,117710000.0
2007-11-23 02:25:00,74.706,74.728,74.706,74.714,120170000.0
2007-11-23 02:27:00,74.755,74.755,74.732,74.732,71080000.0
2007-11-23 02:28:00,74.718,74.72,74.717,74.718,61100000.0
2007-11-23 02:30:00,74.752,74.752,74.735,74.735,144850000.0
2007-11-23 02:32:00,74.743,74.779,74.738,74.772,150790000.0
2007-11-23 02:33:00,74.823,74.83,74.811,74.811,119030000.0
2007-11-23 02:34:00,74.817,74.818,74.809,74.817,91120000.0
2007-11-23 02:35:00,74.826,74.83,74.819,74.83,143080000.0
2007-11-23 02:36:00,74.867,74.867,74.857,74.857,104880000.0
2007-11-23 02:37:00,74.836,74.839,74.832,74.832,84190000.0
2007-11-23 02:38:00,74.838,74.84,74.835,74.838,65170000.0
2007-11-23 02:39:00,74.876,74.877,74.87,74.871,156220000.0
2007-11-23 02:40:00,74.851,74.857,74.849,74.85,150070000.0
2007-11-23 02:42:00,74.876,74.876,74.857,74.858,102930000.0
2007-11-23 02:43:00,74.828,74.842,74.826,74.828,111560000.0
2007-11-23 02:44:00,74.831,74.838,74.827,74.827,128440000.0
2007-11-23 02:45:00,74.871,74.871,74.845,74.845,83790000.0
2007-11-23 02:46:00,74.827,74.829,74.824,74.828,70270000.0
2007-11-23 02:47:00,74.839,74.848,74.839,74.845,71790000.0
2007-11-23 02:48:00,74.866,74.866,74.859,74.859,82050000.0
2007-11-23 02:49:00,74.84,74.845,74.84,74.845,3570000.0
2007-11-23 02:51:00,74.883,74.894,74.852,74.852,82180000.0
2007-11-23 02:52:00,74.843,74.884,74.843,74.884,139230000.0
2007-11-23 02:53:00,74.879,74.886,74.869,74.869,111450000.0
2007-11-23 02:54:00,74.903,74.903,74.858,74.873,83070000.0
2007-11-23 02:55:00,74.859,74.86,74.855,74.858,65390000.0
2007-11-23 02:56:00,74.852,74.873,74.852,74.869,157780000.0
2007-11-23 02:57:00,74.903,74.903,74.872,74.872,147810000.0
2007-11-23 03:00:00,74.894,74.901,74.867,74.87,109190000.0
2007-11-23 03:01:00,74.852,74.866,74.852,74.863,119930000.0
2007-11-23 03:02:00,74.848,74.848,74.798,74.798,90440000.0
2007-11-23 03:03:00,74.826,74.826,74.801,74.807,67410000.0
2007-11-23 03:04:00,74.8,74.806,74.79,74.79,58640000.0
2007-11-23 03:05:00,74.797,74.804,74.792,74.792,81880000.0
2007-11-23 03:06:00,74.83,74.83,74.8,74.8,5870000.0
2007-11-23 03:07:00,74.771,74.783,74.754,74.758,118890000.0
2007-11-23 03:09:00,74.797,74.797,74.788,74.789,75980000.0
2007-11-23 03:10:00,74.773,74.793,74.773,74.793,66070000.0
2007-11-23 03:11:00,74.794,74.823,74.794,74.823,85580000.0
2007-11-23 03:12:00,74.832,74.832,74.828,74.828,6190000.0
2007-11-23 03:13:00,74.828,74.83,74.827,74.827,64380000.0
2007-11-23 03:14:00,74.819,74.826,74.812,74.826,91010000.0
2007-11-23 03:15:00,74.849,74.849,74.812,74.819,17480000.0
2007-11-23 03:16:00,74.806,74.807,74.8,74.801,140190000.0
2007-11-23 03:17:00,74.81,74.819,74.81,74.814,112500000.0
2007-11-23 03:18:00,74.841,74.841,74.815,74.821,76220000.0
2007-11-23 03:19:00,74.829,74.847,74.816,74.847,69590000.0
2007-11-23 03:20:00,74.838,74.845,74.832,74.832,150450000.0
2007-11-23 03:21:00,74.881,74.881,74.798,74.798,151750000.0
2007-11-23 03:22:00,74.802,74.817,74.789,74.798,122910000.0
2007-11-23 03:23:00,74.792,74.821,74.792,74.806,113950000.0
2007-11-23 03:24:00,74.838,74.858,74.817,74.853,118550000.0
2007-11-23 03:25:00,74.842,74.851,74.827,74.827,124050000.0
2007-11-23 03:27:00,74.857,74.866,74.832,74.852,77900000.0
2007-11-23 03:28:00,74.853,74.862,74.839,74.855,68630000.0
2007-11-23 03:29:00,74.867,74.874,74.86,74.86,85950000.0
2007-11-23 03:30:00,74.887,74.887,74.846,74.846,6050000.0
2007-11-23 03:31:00,74.831,74.831,74.797,74.797,6210000.0
2007-11-23 03:33:00,74.811,74.811,74.758,74.773,87710000.0
2007-11-23 03:34:00,74.765,74.776,74.765,74.772,9760000.0
2007-11-23 03:35:00,74.784,74.813,74.784,74.808,80590000.0
2007-11-23 03:36:00,74.832,74.832,74.8,74.8,5830000.0
2007-11-23 03:37:00,74.797,74.804,74.794,74.799,117810000.0
2007-11-23 03:38:00,74.803,74.803,74.778,74.788,106410000.0
2007-11-23 03:39:00,74.823,74.857,74.808,74.845,109440000.0
2007-11-23 03:40:00,74.839,74.861,74.839,74.846,134070000.0
2007-11-23 03:41:00,74.839,74.863,74.839,74.854,130950000.0
2007-11-23 03:42:00,74.883,74.883,74.806,74.828,82890000.0
2007-11-23 03:43:00,74.819,74.826,74.81,74.81,143390000.0
2007-11-23 03:44:00,74.819,74.827,74.811,74.811,106100000.0
2007-11-23 03:45:00,74.839,74.839,74.761,74.791,80740000.0
2007-11-23 03:46:00,74.777,74.777,74.741,74.741,58530000.0
2007-11-23 03:47:00,74.725,74.725,74.695,74.702,154970000.0
2007-11-23 03:48:00,74.722,74.722,74.68,74.707,145660000.0
2007-11-23 03:49:00,74.713,74.713,74.645,74.645,115590000.0
2007-11-23 03:50:00,74.646,74.652,74.629,74.629,103550000.0
2007-11-23 03:51:00,74.638,74.666,74.606,74.612,115280000.0
2007-11-23 03:52:00,74.611,74.615,74.601,74.611,114090000.0
2007-11-23 03:53:00,74.604,74.613,74.584,74.613,95280000.0
2007-11-23 03:54:00,74.643,74.643,74.615,74.626,78990000.0
2007-11-23 03:55:00,74.613,74.613,74.584,74.597,65990000.0
2007-11-23 03:56:00,74.593,74.61,74.593,74.608,83830000.0
2007-11-23 03:57:00,74.626,74.626,74.599,74.605,10900000.0
2007-11-23 03:58:00,74.614,74.614,74.584,74.591,147680000.0
2007-11-23 03:59:00,74.6,74.613,74.6,74.609,113110000.0
2007-11-23 04:00:00,74.602,74.63,74.599,74.624,108400000.0
2007-11-23 04:01:00,74.586,74.627,74.586,74.627,120920000.0
2007-11-23 04:02:00,74.623,74.628,74.606,74.628,120920000.0
2007-11-23 04:03:00,74.642,74.645,74.614,74.632,98810000.0
2007-11-23 04:04:00,74.647,74.719,74.647,74.697,78830000.0
2007-11-23 04:05:00,74.732,74.732,74.675,74.675,58580000.0
2007-11-23 04:06:00,74.703,74.703,74.669,74.681,81390000.0
2007-11-23 04:07:00,74.646,74.684,74.644,74.684,9620000.0
2007-11-23 04:08:00,74.678,74.678,74.65,74.656,115920000.0
2007-11-23 04:09:00,74.664,74.669,74.643,74.658,81380000.0
2007-11-23 04:10:00,74.646,74.66,74.635,74.649,68430000.0
2007-11-23 04:11:00,74.642,74.702,74.628,74.702,68510000.0
2007-11-23 04:12:00,74.696,74.712,74.672,74.672,82270000.0
2007-11-23 04:13:00,74.677,74.677,74.655,74.661,14080000.0
2007-11-23 04:14:00,74.67,74.695,74.67,74.687,121530000.0
2007-11-23 04:15:00,74.694,74.694,74.659,74.669,84250000.0
2007-11-23 04:16:00,74.675,74.679,74.656,74.663,132500000.0
2007-11-23 04:17:00,74.672,74.702,74.665,74.702,112580000.0
2007-11-23 04:18:00,74.703,74.703,74.674,74.698,78610000.0
2007-11-23 04:19:00,74.706,74.706,74.675,74.687,70620000.0
2007-11-23 04:20:00,74.703,74.703,74.678,74.684,158060000.0
2007-11-23 04:21:00,74.715,74.716,74.688,74.701,142550000.0
2007-11-23 04:22:00,74.716,74.723,74.697,74.716,118490000.0
2007-11-23 04:23:00,74.713,74.731,74.699,74.7,108550000.0
2007-11-23 04:24:00,74.716,74.721,74.686,74.69,114710000.0
2007-11-23 04:25:00,74.675,74.697,74.675,74.689,126660000.0
2007-11-23 04:26:00,74.684,74.691,74.674,74.687,87780000.0
2007-11-23 04:27:00,74.704,74.712,74.676,74.712,79760000.0
2007-11-23 04:29:00,74.709,74.717,74.709,74.716,76280000.0
2007-11-23 04:30:00,74.709,74.712,74.684,74.684,14300000.0
2007-11-23 04:31:00,74.697,74.703,74.671,74.671,7930000.0
2007-11-23 04:32:00,74.663,74.663,74.542,74.542,148760000.0
2007-11-23 04:33:00,74.553,74.589,74.55,74.583,58880000.0
2007-11-23 04:34:00,74.547,74.613,74.547,74.583,116070000.0
2007-11-23 04:35:00,74.586,74.603,74.564,74.603,112980000.0
2007-11-23 04:36:00,74.604,74.609,74.575,74.6,90410000.0
2007-11-23 04:37:00,74.604,74.604,74.563,74.563,76220000.0
2007-11-23 04:38:00,74.585,74.61,74.574,74.589,41710000.0
2007-11-23 04:39:00,74.619,74.633,74.593,74.61,32330000.0
2007-11-23 04:40:00,74.604,74.658,74.604,74.63,50660000.0
2007-11-23 04:41:00,74.644,74.659,74.628,74.659,30450000.0
2007-11-23 04:42:00,74.673,74.673,74.62,74.641,36580000.0
2007-11-23 04:43:00,74.644,74.644,74.59,74.604,49730000.0
2007-11-23 04:44:00,74.591,74.612,74.587,74.595,63860000.0
2007-11-23 04:45:00,74.601,74.601,74.543,74.543,105440000.0
2007-11-23 04:46:00,74.529,74.546,74.513,74.52,72800000.0
2007-11-23 04:47:00,74.541,74.58,74.533,74.573,70860000.0
2007-11-23 04:48:00,74.61,74.634,74.591,74.634,88930000.0
2007-11-23 04:49:00,74.616,74.628,74.585,74.585,136290000.0
2007-11-23 04:50:00,74.601,74.601,74.567,74.569,141840000.0
2007-11-23 04:51:00,74.61,74.61,74.557,74.569,128090000.0
2007-11-23 04:52:00,74.57,74.57,74.542,74.542,107200000.0
2007-11-23 04:53:00,74.549,74.555,74.544,74.548,64570000.0
2007-11-23 04:54:00,74.576,74.585,74.555,74.561,85220000.0
2007-11-23 04:55:00,74.578,74.582,74.557,74.557,88870000.0
2007-11-23 04:56:00,74.555,74.566,74.545,74.566,70650000.0
2007-11-23 04:57:00,74.586,74.586,74.546,74.553,78100000.0
2007-11-23 04:58:00,74.558,74.56,74.555,74.557,61910000.0
2007-11-23 04:59:00,74.586,74.592,74.557,74.587,62380000.0
2007-11-23 05:00:00,74.603,74.611,74.578,74.586,61500000.0
2007-11-23 05:01:00,74.562,74.593,74.562,74.585,113750000.0
2007-11-23 05:02:00,74.597,74.599,74.595,74.598,94230000.0
2007-11-23 05:03:00,74.609,74.649,74.576,74.618,110420000.0
2007-11-23 05:04:00,74.63,74.63,74.599,74.625,86540000.0
2007-11-23 05:05:00,74.593,74.612,74.593,74.607,70070000.0
2007-11-23 05:06:00,74.621,74.641,74.608,74.62,66740000.0
2007-11-23 05:07:00,74.628,74.635,74.593,74.611,65260000.0
2007-11-23 05:08:00,74.617,74.651,74.6,74.651,66700000.0
2007-11-23 05:09:00,74.662,74.662,74.625,74.646,88420000.0
2007-11-23 05:10:00,74.609,74.61,74.606,74.608,79960000.0
2007-11-23 05:11:00,74.619,74.631,74.614,74.618,65500000.0
2007-11-23 05:12:00,74.646,74.647,74.638,74.638,75250000.0
2007-11-23 05:13:00,74.608,74.61,74.607,74.608,80890000.0
2007-11-23 05:14:00,74.605,74.639,74.605,74.612,78030000.0
2007-11-23 05:15:00,74.655,74.655,74.607,74.62,38200000.0
2007-11-23 05:16:00,74.631,74.669,74.631,74.657,73420000.0
2007-11-23 05:17:00,74.683,74.684,74.654,74.684,106720000.0
2007-11-23 05:18:00,74.685,74.685,74.642,74.642,102390000.0
2007-11-23 05:19:00,74.632,74.662,74.627,74.662,86310000.0
2007-11-23 05:20:00,74.65,74.673,74.645,74.651,57170000.0
2007-11-23 05:21:00,74.682,74.682,74.644,74.644,91820000.0
2007-11-23 05:22:00,74.631,74.654,74.631,74.654,59860000.0
2007-11-23 05:23:00,74.648,74.65,74.646,74.648,49740000.0
2007-11-23 05:24:00,74.661,74.661,74.622,74.622,38210000.0
2007-11-23 05:25:00,74.632,74.671,74.632,74.671,44850000.0
2007-11-23 05:26:00,74.65,74.669,74.638,74.664,47220000.0
2007-11-23 05:27:00,74.668,74.669,74.648,74.658,90770000.0
2007-11-23 05:28:00,74.67,74.691,74.658,74.66,71940000.0
2007-11-23 05:29:00,74.652,74.68,74.652,74.678,115160000.0
2007-11-23 05:30:00,74.69,74.69,74.649,74.649,84970000.0
2007-11-23 05:31:00,74.661,74.682,74.661,74.663,108900000.0
2007-11-23 05:32:00,74.672,74.695,74.672,74.681,106540000.0
2007-11-23 05:33:00,74.701,74.701,74.668,74.671,100700000.0
2007-11-23 05:34:00,74.661,74.666,74.657,74.659,119470000.0
2007-11-23 05:35:00,74.647,74.655,74.647,74.655,118590000.0
2007-11-23 05:36:00,74.688,74.688,74.657,74.685,72640000.0
2007-11-23 05:37:00,74.661,74.691,74.661,74.68,131030000.0
2007-11-23 05:38:00,74.651,74.668,74.634,74.634,103630000.0
2007-11-23 05:39:00,74.673,74.673,74.615,74.615,74130000.0
2007-11-23 05:40:00,74.633,74.633,74.612,74.612,54130000.0
2007-11-23 05:41:00,74.621,74.644,74.621,74.629,138240000.0
2007-11-23 05:42:00,74.654,74.654,74.627,74.633,144340000.0
2007-11-23 05:43:00,74.624,74.632,74.614,74.614,110680000.0
2007-11-23 05:44:00,74.619,74.643,74.611,74.611,91180000.0
2007-11-23 05:45:00,74.645,74.654,74.632,74.645,107130000.0
2007-11-23 05:46:00,74.63,74.636,74.622,74.626,109480000.0
2007-11-23 05:47:00,74.617,74.632,74.611,74.632,83350000.0
2007-11-23 05:48:00,74.641,74.641,74.591,74.6,74750000.0
2007-11-23 05:49:00,74.614,74.614,74.575,74.58,54140000.0
2007-11-23 05:50:00,74.606,74.606,74.566,74.572,78900000.0
2007-11-23 05:51:00,74.58,74.58,74.564,74.564,4360000.0
2007-11-23 05:52:00,74.562,74.583,74.555,74.583,69350000.0
2007-11-23 05:53:00,74.555,74.559,74.548,74.548,65820000.0
2007-11-23 05:54:00,74.583,74.583,74.561,74.561,68510000.0
2007-11-23 05:55:00,74.535,74.541,74.504,74.513,90310000.0
2007-11-23 05:56:00,74.502,74.538,74.499,74.516,72740000.0
2007-11-23 05:57:00,74.538,74.538,74.507,74.519,65010000.0
2007-11-23 05:58:00,74.544,74.544,74.514,74.532,69200000.0
2007-11-23 05:59:00,74.523,74.552,74.513,74.552,83600000.0
2007-11-23 06:00:00,74.557,74.591,74.541,74.591,81130000.0
2007-11-23 06:01:00,74.558,74.567,74.544,74.544,39750000.0
2007-11-23 06:02:00,74.566,74.575,74.538,74.575,75420000.0
2007-11-23 06:03:00,74.569,74.608,74.548,74.569,98240000.0
2007-11-23 06:04:00,74.562,74.583,74.555,74.568,95970000.0
2007-11-23 06:05:00,74.559,74.573,74.551,74.551,83370000.0
2007-11-23 06:06:00,74.584,74.584,74.545,74.574,66730000.0
2007-11-23 06:07:00,74.571,74.597,74.571,74.597,92430000.0
2007-11-23 06:08:00,74.584,74.584,74.556,74.556,69640000.0
2007-11-23 06:09:00,74.573,74.573,74.525,74.525,55280000.0
2007-11-23 06:10:00,74.527,74.552,74.519,74.528,39280000.0
2007-11-23 06:11:00,74.505,74.53,74.498,74.518,41010000.0
2007-11-23 06:12:00,74.518,74.518,74.46,74.478,53130000.0
2007-11-23 06:13:00,74.46,74.482,74.445,74.482,86700000.0
2007-11-23 06:14:00,74.467,74.48,74.448,74.476,69240000.0
2007-11-23 06:15:00,74.465,74.465,74.385,74.387,117350000.0
2007-11-23 06:16:00,74.398,74.419,74.373,74.419,75660000.0
2007-11-23 06:17:00,74.413,74.423,74.385,74.423,105720000.0
2007-11-23 06:18:00,74.428,74.429,74.404,74.426,100470000.0
2007-11-23 06:19:00,74.391,74.414,74.374,74.396,102670000.0
2007-11-23 06:20:00,74.36,74.404,74.36,74.387,131520000.0
2007-11-23 06:21:00,74.421,74.421,74.389,74.408,119640000.0
2007-11-23 06:22:00,74.437,74.45,74.426,74.433,75980000.0
2007-11-23 06:23:00,74.432,74.435,74.422,74.431,126900000.0
2007-11-23 06:24:00,74.444,74.473,74.441,74.441,98300000.0
2007-11-23 06:25:00,74.446,74.47,74.434,74.434,74150000.0
2007-11-23 06:26:00,74.448,74.448,74.394,74.416,61740000.0
2007-11-23 06:27:00,74.412,74.443,74.368,74.402,138640000.0
2007-11-23 06:28:00,74.364,74.416,74.364,74.412,137600000.0
2007-11-23 06:29:00,74.374,74.418,74.374,74.398,109920000.0
2007-11-23 06:30:00,74.414,74.414,74.377,74.388,94610000.0
2007-11-23 06:31:00,74.389,74.448,74.389,74.433,103180000.0
2007-11-23 06:32:00,74.446,74.446,74.418,74.429,108960000.0
2007-11-23 06:33:00,74.469,74.469,74.426,74.448,76760000.0
2007-11-23 06:34:00,74.422,74.427,74.419,74.427,74020000.0
2007-11-23 06:35:00,74.438,74.462,74.434,74.456,57590000.0
2007-11-23 06:36:00,74.487,74.487,74.439,74.451,73950000.0
2007-11-23 06:37:00,74.452,74.467,74.444,74.451,18710000.0
2007-11-23 06:38:00,74.446,74.474,74.438,74.474,142980000.0
2007-11-23 06:39:00,74.486,74.488,74.457,74.481,129690000.0
2007-11-23 06:40:00,74.493,74.493,74.471,74.485,106720000.0
2007-11-23 06:41:00,74.51,74.518,74.46,74.463,64760000.0
2007-11-23 06:42:00,74.484,74.499,74.436,74.461,87950000.0
2007-11-23 06:43:00,74.462,74.494,74.459,74.494,89200000.0
2007-11-23 06:44:00,74.461,74.487,74.455,74.487,65940000.0
2007-11-23 06:45:00,74.485,74.485,74.449,74.461,76470000.0
2007-11-23 06:46:00,74.455,74.482,74.455,74.462,61600000.0
2007-11-23 06:47:00,74.47,74.492,74.469,74.469,67510000.0
2007-11-23 06:48:00,74.495,74.495,74.49,74.49,55220000.0
2007-11-23 06:49:00,74.463,74.493,74.463,74.478,124410000.0
2007-11-23 06:50:00,74.471,74.479,74.451,74.459,95800000.0
2007-11-23 06:51:00,74.478,74.502,74.465,74.465,112440000.0
2007-11-23 06:52:00,74.484,74.493,74.457,74.493,81850000.0
2007-11-23 06:53:00,74.484,74.491,74.459,74.491,66380000.0
2007-11-23 06:54:00,74.48,74.48,74.438,74.48,65630000.0
2007-11-23 06:55:00,74.492,74.492,74.466,74.47,64210000.0
2007-11-23 06:57:00,74.517,74.517,74.51,74.51,87460000.0
2007-11-23 06:58:00,74.478,74.478,74.47,74.47,74180000.0
2007-11-23 06:59:00,74.461,74.481,74.458,74.473,61050000.0
2007-11-23 07:00:00,74.494,74.494,74.446,74.463,73930000.0
2007-11-23 07:01:00,74.468,74.484,74.456,74.461,78020000.0
2007-11-23 07:02:00,74.451,74.471,74.435,74.443,79940000.0
2007-11-23 07:03:00,74.478,74.49,74.454,74.487,40280000.0
2007-11-23 07:04:00,74.491,74.491,74.455,74.472,72890000.0
2007-11-23 07:05:00,74.46,74.48,74.454,74.454,100080000.0
2007-11-23 07:06:00,74.459,74.488,74.445,74.445,89070000.0
2007-11-23 07:07:00,74.446,74.446,74.439,74.439,80710000.0
2007-11-23 07:08:00,74.447,74.448,74.442,74.442,64920000.0
2007-11-23 07:09:00,74.508,74.508,74.451,74.479,93900000.0
2007-11-23 07:10:00,74.443,74.474,74.443,74.474,57230000.0
2007-11-23 07:11:00,74.488,74.488,74.471,74.471,50470000.0
2007-11-23 07:12:00,74.491,74.512,74.469,74.486,38500000.0
2007-11-23 07:13:00,74.5,74.523,74.498,74.523,52270000.0
2007-11-23 07:14:00,74.5,74.54,74.5,74.515,46050000.0
2007-11-23 07:15:00,74.544,74.544,74.485,74.518,90620000.0
2007-11-23 07:16:00,74.533,74.54,74.505,74.519,74500000.0
2007-11-23 07:17:00,74.53,74.554,74.528,74.549,111100000.0
2007-11-23 07:18:00,74.543,74.548,74.498,74.542,76680000.0
2007-11-23 07:19:00,74.539,74.569,74.52,74.53,107650000.0
2007-11-23 07:20:00,74.551,74.551,74.516,74.546,95960000.0
2007-11-23 07:21:00,74.551,74.551,74.515,74.52,99680000.0
2007-11-23 07:22:00,74.547,74.552,74.524,74.529,135150000.0
2007-11-23 07:23:00,74.52,74.545,74.52,74.545,108910000.0
2007-11-23 07:24:00,74.554,74.554,74.539,74.539,75500000.0
2007-11-23 07:25:00,74.512,74.534,74.512,74.534,127710000.0
2007-11-23 07:26:00,74.529,74.549,74.501,74.522,94630000.0
2007-11-23 07:27:00,74.562,74.562,74.529,74.556,71540000.0
2007-11-23 07:28:00,74.523,74.552,74.515,74.53,64110000.0
2007-11-23 07:29:00,74.553,74.553,74.516,74.529,138690000.0
2007-11-23 07:30:00,74.561,74.572,74.547,74.552,135160000.0
2007-11-23 07:31:00,74.556,74.57,74.544,74.551,105980000.0
2007-11-23 07:32:00,74.546,74.571,74.546,74.564,95840000.0
2007-11-23 07:33:00,74.568,74.579,74.568,74.569,106290000.0
2007-11-23 07:34:00,74.565,74.608,74.562,74.608,104250000.0
2007-11-23 07:35:00,74.615,74.658,74.61,74.648,86280000.0
2007-11-23 07:36:00,74.671,74.671,74.621,74.662,71520000.0
2007-11-23 07:37:00,74.643,74.671,74.637,74.657,52270000.0
2007-11-23 07:38:00,74.646,74.673,74.636,74.673,71200000.0
2007-11-23 07:39:00,74.689,74.689,74.648,74.663,10010000.0
2007-11-23 07:40:00,74.66,74.674,74.639,74.674,75260000.0
2007-11-23 07:41:00,74.668,74.674,74.648,74.666,59620000.0
2007-11-23 07:42:00,74.69,74.69,74.644,74.651,139590000.0
2007-11-23 07:43:00,74.643,74.666,74.643,74.666,143520000.0
2007-11-23 07:44:00,74.654,74.673,74.654,74.659,109670000.0
2007-11-23 07:45:00,74.653,74.686,74.643,74.643,93150000.0
2007-11-23 07:46:00,74.656,74.67,74.639,74.664,97210000.0
2007-11-23 07:47:00,74.632,74.66,74.616,74.621,103970000.0
2007-11-23 07:48:00,74.655,74.658,74.65,74.651,80580000.0
2007-11-23 07:49:00,74.627,74.635,74.618,74.635,62520000.0
2007-11-23 07:50:00,74.651,74.671,74.639,74.639,52350000.0
2007-11-23 07:51:00,74.675,74.675,74.645,74.658,71400000.0
2007-11-23 07:52:00,74.665,74.698,74.665,74.698,10930000.0
2007-11-23 07:53:00,74.693,74.741,74.687,74.694,140600000.0
2007-11-23 07:54:00,74.734,74.734,74.69,74.693,99510000.0
2007-11-23 07:55:00,74.678,74.68,74.676,74.678,80320000.0
2007-11-23 07:56:00,74.671,74.699,74.671,74.682,87420000.0
2007-11-23 07:57:00,74.672,74.69,74.666,74.671,92110000.0
2007-11-23 07:58:00,74.658,74.66,74.656,74.658,80090000.0
2007-11-23 07:59:00,74.65,74.676,74.633,74.676,23890000.0
2007-11-23 08:00:00,74.707,74.707,74.638,74.642,55420000.0
2007-11-23 08:01:00,74.648,74.65,74.621,74.621,58010000.0
2007-11-23 08:02:00,74.63,74.663,74.629,74.639,78140000.0
2007-11-23 08:03:00,74.671,74.671,74.634,74.661,90880000.0
2007-11-23 08:04:00,74.653,74.679,74.646,74.667,137310000.0
2007-11-23 08:05:00,74.688,74.69,74.666,74.688,39090000.0
2007-11-23 08:06:00,74.703,74.703,74.666,74.669,58370000.0
2007-11-23 08:07:00,74.676,74.697,74.655,74.677,74760000.0
2007-11-23 08:08:00,74.689,74.689,74.638,74.657,101630000.0
2007-11-23 08:09:00,74.712,74.712,74.674,74.682,35180000.0
2007-11-23 08:10:00,74.693,74.7,74.668,74.68,88960000.0
2007-11-23 08:11:00,74.694,74.694,74.668,74.671,35020000.0
2007-11-23 08:12:00,74.721,74.721,74.655,74.68,84790000.0
2007-11-23 08:13:00,74.645,74.654,74.622,74.654,83150000.0
2007-11-23 08:14:00,74.641,74.646,74.607,74.626,38700000.0
2007-11-23 08:15:00,74.653,74.653,74.617,74.623,45400000.0
2007-11-23 08:16:00,74.649,74.673,74.63,74.673,68030000.0
2007-11-23 08:17:00,74.647,74.697,74.647,74.686,42720000.0
2007-11-23 08:18:00,74.688,74.688,74.64,74.64,57050000.0
2007-11-23 08:19:00,74.641,74.641,74.623,74.623,78960000.0
2007-11-23 08:20:00,74.612,74.65,74.606,74.623,104380000.0
2007-11-23 08:21:00,74.646,74.646,74.615,74.623,155610000.0
2007-11-23 08:22:00,74.633,74.65,74.624,74.624,69040000.0
2007-11-23 08:23:00,74.642,74.666,74.639,74.666,88250000.0
2007-11-23 08:24:00,74.657,74.674,74.633,74.633,25010000.0
2007-11-23 08:25:00,74.639,74.66,74.623,74.623,45150000.0
2007-11-23 08:26:00,74.627,74.628,74.601,74.609,49180000.0
2007-11-23 08:27:00,74.621,74.638,74.62,74.622,118520000.0
2007-11-23 08:28:00,74.63,74.63,74.592,74.592,90990000.0
2007-11-23 08:29:00,74.6,74.623,74.6,74.616,40200000.0
2007-11-23 08:30:00,74.632,74.632,74.598,74.599,43460000.0
2007-11-23 08:31:00,74.628,74.629,74.627,74.628,12810000.0
2007-11-23 08:32:00,74.61,74.61,74.575,74.581,60740000.0
2007-11-23 08:33:00,74.624,74.624,74.567,74.571,57330000.0
2007-11-23 08:34:00,74.562,74.594,74.562,74.568,106910000.0
2007-11-23 08:35:00,74.577,74.579,74.576,74.579,144150000.0
2007-11-23 08:36:00,74.602,74.602,74.571,74.596,60270000.0
2007-11-23 08:37:00,74.567,74.575,74.567,74.575,115150000.0
2007-11-23 08:38:00,74.589,74.61,74.585,74.595,120230000.0
2007-11-23 08:39:00,74.638,74.641,74.608,74.609,95080000.0
2007-11-23 08:40:00,74.625,74.676,74.625,74.646,71570000.0
2007-11-23 08:41:00,74.659,74.683,74.653,74.683,39820000.0
2007-11-23 08:42:00,74.689,74.698,74.667,74.674,31250000.0
2007-11-23 08:43:00,74.704,74.704,74.677,74.688,51280000.0
2007-11-23 08:44:00,74.691,74.691,74.634,74.634,30120000.0
2007-11-23 08:45:00,74.641,74.66,74.616,74.623,38610000.0
2007-11-23 08:46:00,74.632,74.663,74.625,74.648,46630000.0
2007-11-23 08:47:00,74.673,74.673,74.63,74.647,76450000.0
2007-11-23 08:48:00,74.652,74.662,74.635,74.662,109410000.0
2007-11-23 08:49:00,74.675,74.702,74.661,74.702,70730000.0
2007-11-23 08:50:00,74.666,74.695,74.666,74.695,70400000.0
2007-11-23 08:51:00,74.703,74.703,74.665,74.686,85950000.0
2007-11-23 08:52:00,74.673,74.689,74.672,74.672,136360000.0
2007-11-23 08:53:00,74.681,74.7,74.672,74.672,141890000.0
2007-11-23 08:54:00,74.694,74.694,74.663,74.667,143730000.0
2007-11-23 08:55:00,74.691,74.691,74.655,74.669,109090000.0
2007-11-23 08:56:00,74.687,74.717,74.678,74.695,64160000.0
2007-11-23 08:57:00,74.725,74.736,74.705,74.71,86990000.0
2007-11-23 08:58:00,74.745,74.745,74.726,74.726,84640000.0
2007-11-23 08:59:00,74.728,74.739,74.698,74.709,70350000.0
2007-11-23 09:00:00,74.735,74.735,74.703,74.711,73780000.0
2007-11-23 09:01:00,74.703,74.73,74.696,74.698,63950000.0
2007-11-23 09:02:00,74.709,74.728,74.69,74.691,61990000.0
2007-11-23 09:03:00,74.712,74.712,74.643,74.643,57210000.0
2007-11-23 09:04:00,74.632,74.667,74.628,74.646,113600000.0
2007-11-23 09:05:00,74.634,74.665,74.634,74.646,88810000.0
2007-11-23 09:06:00,74.681,74.681,74.64,74.64,108260000.0
2007-11-23 09:07:00,74.629,74.642,74.623,74.623,78980000.0
2007-11-23 09:08:00,74.614,74.639,74.605,74.61,69460000.0
2007-11-23 09:09:00,74.63,74.63,74.575,74.575,72210000.0
2007-11-23 09:10:00,74.579,74.609,74.576,74.587,64780000.0
2007-11-23 09:11:00,74.616,74.635,74.591,74.608,63570000.0
2007-11-23 09:12:00,74.635,74.638,74.608,74.611,88120000.0
2007-11-23 09:13:00,74.604,74.685,74.591,74.638,66420000.0
2007-11-23 09:14:00,74.633,74.675,74.633,74.675,68020000.0
2007-11-23 09:15:00,74.666,74.668,74.628,74.628,85250000.0
2007-11-23 09:16:00,74.632,74.659,74.632,74.64,77110000.0
2007-11-23 09:17:00,74.677,74.684,74.654,74.677,78870000.0
2007-11-23 09:18:00,74.686,74.689,74.667,74.671,42160000.0
2007-11-23 09:20:00,74.657,74.668,74.643,74.664,96760000.0
2007-11-23 09:21:00,74.662,74.67,74.63,74.648,96750000.0
2007-11-23 09:22:00,74.634,74.66,74.624,74.654,85360000.0
2007-11-23 09:23:00,74.648,74.672,74.63,74.632,56850000.0
2007-11-23 09:24:00,74.672,74.672,74.627,74.67,89080000.0
2007-11-23 09:25:00,74.643,74.671,74.643,74.666,58670000.0
2007-11-23 09:26:00,74.671,74.671,74.639,74.663,49210000.0
2007-11-23 09:27:00,74.671,74.671,74.621,74.661,35890000.0
2007-11-23 09:28:00,74.645,74.67,74.644,74.644,49130000.0
2007-11-23 09:29:00,74.648,74.676,74.645,74.676,43910000.0
2007-11-23 09:30:00,74.71,74.71,74.655,74.655,82390000.0
2007-11-23 09:31:00,74.658,74.673,74.641,74.658,68040000.0
2007-11-23 09:32:00,74.652,74.692,74.652,74.672,104900000.0
2007-11-23 09:33:00,74.694,74.7,74.661,74.661,76010000.0
2007-11-23 09:34:00,74.668,74.688,74.648,74.648,102050000.0
2007-11-23 09:35:00,74.644,74.648,74.615,74.615,95650000.0
2007-11-23 09:36:00,74.644,74.644,74.606,74.644,94150000.0
2007-11-23 09:37:00,74.605,74.63,74.578,74.588,121680000.0
2007-11-23 09:38:00,74.61,74.61,74.579,74.583,102650000.0
2007-11-23 09:39:00,74.611,74.662,74.577,74.612,69740000.0
2007-11-23 09:40:00,74.625,74.667,74.625,74.632,124490000.0
2007-11-23 09:41:00,74.627,74.667,74.627,74.647,97060000.0
2007-11-23 09:42:00,74.667,74.667,74.606,74.606,69600000.0
2007-11-23 09:43:00,74.592,74.613,74.574,74.613,56210000.0
2007-11-23 09:44:00,74.601,74.624,74.594,74.624,130930000.0
2007-11-23 09:45:00,74.644,74.644,74.597,74.628,140830000.0
2007-11-23 09:46:00,74.617,74.617,74.6,74.601,109260000.0
2007-11-23 09:47:00,74.615,74.641,74.613,74.619,90370000.0
2007-11-23 09:48:00,74.647,74.667,74.636,74.636,104210000.0
2007-11-23 09:49:00,74.646,74.675,74.646,74.646,98660000.0
2007-11-23 09:50:00,74.63,74.661,74.598,74.661,82290000.0
2007-11-23 09:51:00,74.668,74.678,74.653,74.663,70730000.0
2007-11-23 09:52:00,74.664,74.676,74.633,74.639,52230000.0
2007-11-23 09:53:00,74.606,74.606,74.599,74.606,75770000.0
2007-11-23 09:54:00,74.628,74.637,74.622,74.636,13980000.0
2007-11-23 09:55:00,74.614,74.64,74.613,74.613,101300000.0
2007-11-23 09:56:00,74.632,74.643,74.622,74.643,123340000.0
2007-11-23 09:57:00,74.658,74.658,74.646,74.646,130710000.0
2007-11-23 09:58:00,74.611,74.639,74.611,74.614,85120000.0
2007-11-23 09:59:00,74.631,74.652,74.596,74.652,110800000.0
2007-11-23 10:00:00,74.675,74.69,74.653,74.659,87990000.0
2007-11-23 10:01:00,74.672,74.695,74.672,74.695,60550000.0
2007-11-23 10:02:00,74.684,74.711,74.684,74.705,80290000.0
2007-11-23 10:03:00,74.729,74.729,74.676,74.715,111700000.0
2007-11-23 10:04:00,74.701,74.706,74.674,74.706,65290000.0
2007-11-23 10:05:00,74.703,74.703,74.667,74.67,87300000.0
2007-11-23 10:06:00,74.704,74.704,74.655,74.689,77930000.0
2007-11-23 10:07:00,74.665,74.717,74.665,74.702,60470000.0
2007-11-23 10:08:00,74.716,74.727,74.693,74.693,115450000.0
2007-11-23 10:09:00,74.749,74.749,74.653,74.671,68470000.0
2007-11-23 10:10:00,74.68,74.73,74.68,74.73,70970000.0
2007-11-23 10:11:00,74.704,74.736,74.672,74.7,110020000.0
2007-11-23 10:12:00,74.694,74.698,74.665,74.665,96220000.0
2007-11-23 10:13:00,74.668,74.689,74.642,74.651,90700000.0
2007-11-23 10:14:00,74.64,74.684,74.622,74.665,78560000.0
2007-11-23 10:15:00,74.689,74.69,74.618,74.64,49020000.0
2007-11-23 10:16:00,74.664,74.689,74.625,74.675,88420000.0
2007-11-23 10:17:00,74.704,74.704,74.667,74.683,67040000.0
2007-11-23 10:18:00,74.713,74.713,74.666,74.67,91260000.0
2007-11-23 10:19:00,74.677,74.677,74.638,74.648,96650000.0
2007-11-23 10:20:00,74.656,74.685,74.649,74.676,116540000.0
2007-11-23 10:21:00,74.708,74.708,74.676,74.702,49140000.0
2007-11-23 10:22:00,74.726,74.746,74.699,74.711,48300000.0
2007-11-23 10:23:00,74.716,74.741,74.705,74.724,96290000.0
2007-11-23 10:24:00,74.691,74.731,74.677,74.709,137230000.0
2007-11-23 10:25:00,74.722,74.751,74.716,74.729,99620000.0
2007-11-23 10:26:00,74.724,74.764,74.724,74.764,98440000.0
2007-11-23 10:27:00,74.773,74.791,74.742,74.788,83780000.0
2007-11-23 10:28:00,74.83,74.895,74.822,74.854,95840000.0
2007-11-23 10:29:00,74.841,74.864,74.811,74.82,114740000.0
2007-11-23 10:30:00,74.821,74.837,74.791,74.811,83910000.0
2007-11-23 10:31:00,74.797,74.824,74.753,74.789,50780000.0
2007-11-23 10:32:00,74.793,74.798,74.764,74.778,30730000.0
2007-11-23 10:33:00,74.753,74.791,74.753,74.776,52420000.0
2007-11-23 10:34:00,74.762,74.797,74.758,74.781,96720000.0
2007-11-23 10:35:00,74.803,74.831,74.798,74.81,76520000.0
2007-11-23 10:36:00,74.837,74.855,74.809,74.839,59890000.0
2007-11-23 10:37:00,74.855,74.855,74.816,74.83,91670000.0
2007-11-23 10:38:00,74.848,74.879,74.819,74.879,59210000.0
2007-11-23 10:39:00,74.864,74.891,74.848,74.891,75830000.0
2007-11-23 10:40:00,74.857,74.902,74.849,74.901,86480000.0
2007-11-23 10:41:00,74.871,74.892,74.853,74.853,71460000.0
2007-11-23 10:42:00,74.859,74.898,74.856,74.859,84820000.0
2007-11-23 10:43:00,74.855,74.855,74.813,74.829,72620000.0
2007-11-23 10:44:00,74.838,74.844,74.83,74.844,36210000.0
2007-11-23 10:45:00,74.858,74.874,74.84,74.856,73210000.0
2007-11-23 10:46:00,74.844,74.858,74.806,74.806,58560000.0
2007-11-23 10:47:00,74.83,74.837,74.791,74.833,91380000.0
2007-11-23 10:48:00,74.856,74.864,74.825,74.864,31260000.0
2007-11-23 10:49:00,74.832,74.86,74.827,74.837,87340000.0
2007-11-23 10:50:00,74.855,74.869,74.821,74.85,118680000.0
2007-11-23 10:51:00,74.836,74.856,74.816,74.827,112280000.0
2007-11-23 10:52:00,74.842,74.866,74.832,74.856,48050000.0
2007-11-23 10:53:00,74.84,74.865,74.838,74.849,102160000.0
2007-11-23 10:54:00,74.854,74.87,74.835,74.87,73700000.0
2007-11-23 10:55:00,74.853,74.872,74.843,74.852,88570000.0
2007-11-23 10:56:00,74.846,74.884,74.846,74.873,30830000.0
2007-11-23 10:57:00,74.889,74.889,74.853,74.853,38020000.0
2007-11-23 10:58:00,74.876,74.876,74.854,74.858,36710000.0
2007-11-23 10:59:00,74.884,74.902,74.876,74.887,16980000.0
2007-11-23 11:00:00,74.901,74.92,74.888,74.907,57510000.0
2007-11-23 11:01:00,74.903,74.94,74.903,74.925,43730000.0
2007-11-23 11:02:00,74.944,74.975,74.927,74.936,46940000.0
2007-11-23 11:03:00,74.964,74.964,74.9,74.921,117390000.0
2007-11-23 11:04:00,74.94,74.94,74.867,74.915,59160000.0
2007-11-23 11:05:00,74.913,74.93,74.913,74.92,48630000.0
2007-11-23 11:06:00,74.953,74.978,74.939,74.961,47940000.0
2007-11-23 11:07:00,74.967,75.003,74.964,74.964,48930000.0
2007-11-23 11:08:00,74.988,74.996,74.924,74.929,78960000.0
2007-11-23 11:09:00,74.95,74.957,74.901,74.935,79900000.0
2007-11-23 11:10:00,74.933,74.957,74.926,74.941,98200000.0
2007-11-23 11:11:00,74.962,74.962,74.925,74.952,145180000.0
2007-11-23 11:12:00,74.954,74.954,74.915,74.95,48610000.0
2007-11-23 11:13:00,74.922,74.957,74.922,74.929,57640000.0
2007-11-23 11:14:00,74.918,74.939,74.907,74.933,40780000.0
2007-11-23 11:15:00,74.93,74.93,74.906,74.921,33140000.0
2007-11-23 11:16:00,74.919,74.919,74.885,74.885,38380000.0
2007-11-23 11:17:00,74.892,74.914,74.892,74.913,13900000.0
2007-11-23 11:18:00,74.901,74.921,74.896,74.921,24050000.0
2007-11-23 11:19:00,74.893,74.91,74.883,74.905,75520000.0
2007-11-23 11:20:00,74.886,74.913,74.886,74.905,34970000.0
2007-11-23 11:21:00,74.918,74.947,74.89,74.933,75170000.0
2007-11-23 11:22:00,74.909,74.977,74.909,74.941,32110000.0
2007-11-23 11:23:00,74.957,75.069,74.957,75.058,54400000.0
2007-11-23 11:24:00,75.041,75.113,75.034,75.113,42100000.0
2007-11-23 11:25:00,75.081,75.135,75.059,75.089,84050000.0
2007-11-23 11:26:00,75.06,75.096,75.03,75.096,74880000.0
2007-11-23 11:27:00,75.07,75.108,75.064,75.08,46660000.0
2007-11-23 11:28:00,75.065,75.098,75.05,75.05,35070000.0
2007-11-23 11:29:00,75.046,75.058,75.038,75.038,19050000.0
2007-11-23 11:30:00,75.046,75.07,75.018,75.031,37310000.0
2007-11-23 11:31:00,75.031,75.053,74.998,75.018,88460000.0
2007-11-23 11:32:00,75.028,75.049,74.987,74.987,55600000.0
2007-11-23 11:33:00,74.991,75.04,74.979,74.989,32880000.0
2007-11-23 11:34:00,74.994,75.02,74.994,75.02,109850000.0
2007-11-23 11:35:00,75.018,75.048,74.998,75.017,81230000.0
2007-11-23 11:36:00,75.029,75.05,75.017,75.024,43230000.0
2007-11-23 11:37:00,75.012,75.051,75.011,75.046,37010000.0
2007-11-23 11:38:00,75.059,75.079,75.027,75.035,44170000.0
2007-11-23 11:39:00,75.064,75.064,75.023,75.04,93220000.0
2007-11-23 11:40:00,75.059,75.059,74.997,75.023,96620000.0
2007-11-23 11:41:00,75.002,75.033,74.996,75.019,55940000.0
2007-11-23 11:42:00,75.034,75.034,74.988,75.02,66940000.0
2007-11-23 11:43:00,75.009,75.037,74.997,75.022,57540000.0
2007-11-23 11:44:00,74.989,75.019,74.976,74.999,94540000.0
2007-11-23 11:45:00,75.002,75.002,74.977,74.977,71170000.0
2007-11-23 11:46:00,74.975,75.015,74.975,74.991,80640000.0
2007-11-23 11:47:00,74.977,74.989,74.955,74.963,77080000.0
2007-11-23 11:48:00,74.995,75.005,74.967,75.003,122180000.0
2007-11-23 11:49:00,74.984,75.003,74.977,74.998,102350000.0
2007-11-23 11:50:00,74.991,74.997,74.99,74.996,85020000.0
2007-11-23 11:51:00,75.006,75.006,74.991,74.995,107210000.0
2007-11-23 11:52:00,74.961,74.996,74.961,74.978,74180000.0
2007-11-23 11:53:00,74.988,75.001,74.955,74.969,86200000.0
2007-11-23 11:54:00,74.989,74.989,74.935,74.935,92660000.0
2007-11-23 11:55:00,74.922,74.941,74.91,74.921,57910000.0
2007-11-23 11:56:00,74.937,74.94,74.936,74.937,95460000.0
2007-11-23 11:57:00,74.959,74.99,74.938,74.979,73020000.0
2007-11-23 11:58:00,74.955,75.013,74.945,75.013,91440000.0
2007-11-23 11:59:00,74.976,74.986,74.927,74.927,78460000.0
2007-11-23 12:00:00,74.931,74.959,74.927,74.93,64570000.0
2007-11-23 12:01:00,74.942,74.978,74.934,74.934,87770000.0
2007-11-23 12:02:00,74.925,74.968,74.92,74.938,82550000.0
2007-11-23 12:03:00,74.933,74.982,74.928,74.956,88860000.0
2007-11-23 12:04:00,74.934,74.934,74.918,74.928,78790000.0
2007-11-23 12:05:00,74.922,74.941,74.909,74.918,123310000.0
2007-11-23 12:06:00,74.942,74.942,74.911,74.92,95990000.0
2007-11-23 12:07:00,74.909,74.946,74.905,74.929,76500000.0
2007-11-23 12:08:00,74.935,74.935,74.916,74.92,92970000.0
2007-11-23 12:09:00,74.947,74.961,74.927,74.935,100310000.0
2007-11-23 12:10:00,74.958,74.973,74.941,74.948,82250000.0
2007-11-23 12:11:00,74.933,74.964,74.912,74.942,27270000.0
2007-11-23 12:12:00,74.938,74.955,74.918,74.955,56180000.0
2007-11-23 12:13:00,74.933,74.96,74.933,74.954,63070000.0
2007-11-23 12:15:00,74.95,74.97,74.944,74.957,88910000.0
2007-11-23 12:16:00,74.928,74.93,74.924,74.926,132370000.0
2007-11-23 12:17:00,74.941,74.943,74.904,74.943,43700000.0
2007-11-23 12:18:00,74.949,74.949,74.889,74.92,61740000.0
2007-11-23 12:19:00,74.906,74.95,74.901,74.95,77890000.0
2007-11-23 12:20:00,74.926,74.947,74.913,74.944,93920000.0
2007-11-23 12:21:00,74.957,74.971,74.935,74.947,33610000.0
2007-11-23 12:22:00,74.936,74.944,74.836,74.842,81300000.0
2007-11-23 12:23:00,74.826,74.848,74.802,74.803,40430000.0
2007-11-23 12:24:00,74.81,74.829,74.79,74.791,78460000.0
2007-11-23 12:25:00,74.799,74.833,74.792,74.799,83560000.0
2007-11-23 12:26:00,74.816,74.827,74.768,74.787,41230000.0
2007-11-23 12:27:00,74.783,74.828,74.783,74.793,46100000.0
2007-11-23 12:28:00,74.804,74.833,74.787,74.802,64220000.0
2007-11-23 12:29:00,74.813,74.813,74.755,74.764,46070000.0
2007-11-23 12:30:00,74.786,74.786,74.752,74.752,51890000.0
2007-11-23 12:31:00,74.742,74.802,74.731,74.76,83820000.0
2007-11-23 12:32:00,74.781,74.781,74.748,74.759,103510000.0
2007-11-23 12:33:00,74.78,74.819,74.779,74.819,147520000.0
2007-11-23 12:34:00,74.84,74.862,74.822,74.862,75220000.0
2007-11-23 12:35:00,74.879,74.926,74.851,74.865,79010000.0
2007-11-23 12:36:00,74.852,74.874,74.833,74.863,31840000.0
2007-11-23 12:37:00,74.834,74.876,74.811,74.857,48540000.0
2007-11-23 12:38:00,74.85,74.86,74.833,74.841,49180000.0
2007-11-23 12:39:00,74.851,74.877,74.828,74.839,123130000.0
2007-11-23 12:40:00,74.846,74.863,74.834,74.839,84250000.0
2007-11-23 12:41:00,74.828,74.837,74.803,74.827,38320000.0
2007-11-23 12:42:00,74.821,74.821,74.777,74.788,43460000.0
2007-11-23 12:43:00,74.78,74.785,74.766,74.766,11180000.0
2007-11-23 12:44:00,74.774,74.797,74.774,74.78,62110000.0
2007-11-23 12:45:00,74.788,74.807,74.764,74.764,59040000.0
2007-11-23 12:46:00,74.773,74.796,74.764,74.784,98760000.0
2007-11-23 12:47:00,74.765,74.776,74.754,74.768,149530000.0
2007-11-23 12:48:00,74.8,74.8,74.772,74.795,60020000.0
2007-11-23 12:49:00,74.789,74.809,74.785,74.791,120310000.0
2007-11-23 12:50:00,74.802,74.82,74.796,74.808,107190000.0
2007-11-23 12:51:00,74.819,74.833,74.813,74.824,84990000.0
2007-11-23 12:52:00,74.825,74.833,74.812,74.833,78400000.0
2007-11-23 12:53:00,74.839,74.839,74.799,74.804,40420000.0
2007-11-23 12:54:00,74.829,74.829,74.755,74.755,27830000.0
2007-11-23 12:55:00,74.749,74.749,74.618,74.618,59690000.0
2007-11-23 12:56:00,74.631,74.701,74.631,74.661,30800000.0
2007-11-23 12:57:00,74.692,74.728,74.671,74.718,34780000.0
2007-11-23 12:58:00,74.728,74.746,74.692,74.724,51540000.0
2007-11-23 12:59:00,74.731,74.751,74.73,74.73,69460000.0
2007-11-23 13:00:00,74.747,74.761,74.691,74.695,106290000.0
2007-11-23 13:01:00,74.71,74.748,74.709,74.744,76370000.0
2007-11-23 13:02:00,74.723,74.768,74.719,74.756,69560000.0
2007-11-23 13:03:00,74.801,74.801,74.757,74.771,84260000.0
2007-11-23 13:04:00,74.744,74.829,74.744,74.829,143680000.0
2007-11-23 13:05:00,74.824,74.862,74.817,74.822,150600000.0
2007-11-23 13:06:00,74.816,74.842,74.761,74.775,136480000.0
2007-11-23 13:07:00,74.776,74.777,74.753,74.775,109190000.0
2007-11-23 13:08:00,74.771,74.771,74.736,74.743,55890000.0
2007-11-23 13:09:00,74.787,74.797,74.758,74.794,91110000.0
2007-11-23 13:10:00,74.761,74.779,74.757,74.761,83440000.0
2007-11-23 13:11:00,74.774,74.801,74.768,74.786,67500000.0
2007-11-23 13:12:00,74.811,74.817,74.747,74.747,75790000.0
2007-11-23 13:13:00,74.751,74.77,74.74,74.749,57250000.0
2007-11-23 13:14:00,74.735,74.791,74.735,74.757,55730000.0
2007-11-23 13:15:00,74.767,74.81,74.765,74.802,54830000.0
2007-11-23 13:16:00,74.801,74.827,74.785,74.807,119530000.0
2007-11-23 13:17:00,74.817,74.831,74.804,74.826,97440000.0
2007-11-23 13:18:00,74.84,74.84,74.773,74.777,113180000.0
2007-11-23 13:19:00,74.78,74.811,74.775,74.783,83250000.0
2007-11-23 13:20:00,74.789,74.82,74.789,74.815,67350000.0
2007-11-23 13:21:00,74.84,74.84,74.773,74.773,65050000.0
2007-11-23 13:22:00,74.794,74.796,74.749,74.769,63960000.0
2007-11-23 13:23:00,74.802,74.802,74.765,74.772,63910000.0
2007-11-23 13:24:00,74.79,74.79,74.749,74.756,94570000.0
2007-11-23 13:25:00,74.777,74.79,74.766,74.773,78090000.0
2007-11-23 13:26:00,74.76,74.788,74.758,74.776,71720000.0
2007-11-23 13:27:00,74.814,74.814,74.76,74.796,75210000.0
2007-11-23 13:28:00,74.746,74.768,74.717,74.722,81800000.0
2007-11-23 13:29:00,74.726,74.726,74.711,74.711,70880000.0
2007-11-23 13:30:00,74.722,74.764,74.722,74.764,35040000.0
2007-11-23 13:31:00,74.771,74.771,74.738,74.75,80240000.0
2007-11-23 13:32:00,74.757,74.764,74.735,74.754,101790000.0
2007-11-23 13:33:00,74.76,74.77,74.744,74.751,104100000.0
2007-11-23 13:34:00,74.759,74.759,74.756,74.758,81790000.0
2007-11-23 13:35:00,74.769,74.783,74.764,74.779,60550000.0
2007-11-23 13:36:00,74.783,74.799,74.737,74.778,86550000.0
2007-11-23 13:37:00,74.772,74.822,74.772,74.822,59750000.0
2007-11-23 13:38:00,74.773,74.844,74.773,74.844,47960000.0
2007-11-23 13:39:00,74.839,74.86,74.818,74.86,40660000.0
2007-11-23 13:40:00,74.855,74.858,74.827,74.854,43070000.0
2007-11-23 13:41:00,74.859,74.859,74.814,74.825,49520000.0
2007-11-23 13:42:00,74.843,74.843,74.795,74.795,102510000.0
2007-11-23 13:43:00,74.81,74.829,74.807,74.819,69210000.0
2007-11-23 13:44:00,74.784,74.789,74.755,74.784,109590000.0
2007-11-23 13:45:00,74.773,74.773,74.754,74.766,85130000.0
2007-11-23 13:46:00,74.772,74.772,74.739,74.766,115230000.0
2007-11-23 13:47:00,74.735,74.769,74.735,74.757,104310000.0
2007-11-23 13:48:00,74.778,74.796,74.761,74.773,100990000.0
2007-11-23 13:49:00,74.797,74.8,74.775,74.779,125260000.0
2007-11-23 13:50:00,74.79,74.83,74.79,74.83,116690000.0
2007-11-23 13:51:00,74.839,74.852,74.823,74.836,82370000.0
2007-11-23 13:52:00,74.807,74.829,74.795,74.795,127050000.0
2007-11-23 13:53:00,74.804,74.834,74.804,74.804,103360000.0
2007-11-23 13:54:00,74.825,74.833,74.799,74.801,76150000.0
2007-11-23 13:55:00,74.829,74.831,74.814,74.826,58350000.0
2007-11-23 13:56:00,74.838,74.84,74.836,74.839,133260000.0
2007-11-23 13:57:00,74.815,74.831,74.79,74.819,138160000.0
2007-11-23 13:58:00,74.792,74.821,74.792,74.815,106750000.0
2007-11-23 13:59:00,74.826,74.826,74.798,74.798,97500000.0
2007-11-23 14:00:00,74.792,74.816,74.792,74.814,105510000.0
2007-11-23 14:01:00,74.786,74.812,74.786,74.811,113710000.0
2007-11-23 14:02:00,74.796,74.799,74.784,74.791,77320000.0
2007-11-23 14:03:00,74.822,74.822,74.794,74.805,77380000.0
2007-11-23 14:04:00,74.822,74.822,74.794,74.801,59440000.0
2007-11-23 14:05:00,74.809,74.831,74.807,74.817,71880000.0
2007-11-23 14:06:00,74.841,74.841,74.808,74.832,11020000.0
2007-11-23 14:07:00,74.82,74.838,74.807,74.836,106410000.0
2007-11-23 14:08:00,74.793,74.806,74.764,74.764,136980000.0
2007-11-23 14:09:00,74.781,74.781,74.763,74.763,123440000.0
2007-11-23 14:10:00,74.772,74.772,74.744,74.764,81180000.0
2007-11-23 14:11:00,74.75,74.775,74.748,74.775,127360000.0
2007-11-23 14:12:00,74.785,74.785,74.749,74.762,93530000.0
2007-11-23 14:13:00,74.752,74.815,74.752,74.815,77010000.0
2007-11-23 14:14:00,74.793,74.821,74.793,74.808,61990000.0
2007-11-23 14:15:00,74.823,74.823,74.782,74.782,139580000.0
2007-11-23 14:16:00,74.798,74.839,74.79,74.821,148520000.0
2007-11-23 14:17:00,74.829,74.84,74.808,74.814,105890000.0
2007-11-23 14:18:00,74.834,74.834,74.795,74.823,90720000.0
2007-11-23 14:19:00,74.799,74.815,74.799,74.814,102440000.0
2007-11-23 14:20:00,74.845,74.877,74.835,74.863,111670000.0
2007-11-23 14:21:00,74.87,74.87,74.831,74.831,89340000.0
2007-11-23 14:22:00,74.833,74.833,74.809,74.819,68810000.0
2007-11-23 14:23:00,74.83,74.842,74.823,74.837,58180000.0
2007-11-23 14:24:00,74.866,74.877,74.848,74.853,69120000.0
2007-11-23 14:25:00,74.829,74.829,74.813,74.821,11080000.0
2007-11-23 14:26:00,74.811,74.845,74.809,74.845,83110000.0
2007-11-23 14:27:00,74.841,74.841,74.801,74.837,69150000.0
2007-11-23 14:28:00,74.839,74.847,74.839,74.846,57560000.0
2007-11-23 14:29:00,74.824,74.857,74.817,74.855,77100000.0
2007-11-23 14:30:00,74.871,74.881,74.861,74.881,11490000.0
2007-11-23 14:31:00,74.862,74.881,74.855,74.869,58910000.0
2007-11-23 14:32:00,74.858,74.873,74.816,74.816,57790000.0
2007-11-23 14:33:00,74.832,74.832,74.805,74.812,85480000.0
2007-11-23 14:34:00,74.813,74.813,74.793,74.799,78470000.0
2007-11-23 14:35:00,74.816,74.833,74.796,74.808,66280000.0
2007-11-23 14:36:00,74.824,74.824,74.783,74.783,77640000.0
2007-11-23 14:37:00,74.768,74.789,74.763,74.78,83670000.0
2007-11-23 14:39:00,74.802,74.802,74.745,74.779,37650000.0
2007-11-23 14:40:00,74.786,74.8,74.768,74.769,84550000.0
2007-11-23 14:41:00,74.777,74.781,74.755,74.755,109690000.0
2007-11-23 14:42:00,74.783,74.819,74.75,74.805,106730000.0
2007-11-23 14:43:00,74.77,74.786,74.77,74.786,89960000.0
2007-11-23 14:44:00,74.783,74.811,74.778,74.798,61070000.0
2007-11-23 14:45:00,74.831,74.831,74.764,74.789,89530000.0
2007-11-23 14:46:00,74.767,74.79,74.729,74.732,59870000.0
2007-11-23 14:47:00,74.74,74.761,74.735,74.75,53120000.0
2007-11-23 14:48:00,74.749,74.749,74.687,74.71,41000000.0
2007-11-23 14:49:00,74.725,74.754,74.725,74.754,54270000.0
2007-11-23 14:50:00,74.721,74.753,74.721,74.729,49820000.0
2007-11-23 14:51:00,74.757,74.807,74.747,74.776,94600000.0
2007-11-23 14:52:00,74.791,74.829,74.777,74.823,81770000.0
2007-11-23 14:53:00,74.82,74.862,74.82,74.84,126840000.0
2007-11-23 14:54:00,74.874,74.874,74.829,74.829,87950000.0
2007-11-23 14:55:00,74.819,74.848,74.815,74.836,120720000.0
2007-11-23 14:56:00,74.816,74.816,74.809,74.816,106520000.0
2007-11-23 14:57:00,74.846,74.854,74.833,74.838,111600000.0
2007-11-23 14:58:00,74.83,74.836,74.828,74.828,130260000.0
2007-11-23 14:59:00,74.813,74.861,74.813,74.822,116450000.0
2007-11-23 15:00:00,74.868,74.868,74.807,74.83,84180000.0
2007-11-23 15:01:00,74.812,74.841,74.807,74.831,126560000.0
2007-11-23 15:02:00,74.836,74.867,74.821,74.847,108110000.0
2007-11-23 15:03:00,74.893,74.893,74.857,74.872,76390000.0
2007-11-23 15:04:00,74.865,74.89,74.865,74.878,63040000.0
2007-11-23 15:05:00,74.849,74.857,74.849,74.857,145400000.0
2007-11-23 15:06:00,74.886,74.893,74.864,74.893,141690000.0
2007-11-23 15:07:00,74.859,74.881,74.853,74.86,110780000.0
2007-11-23 15:08:00,74.849,74.861,74.839,74.845,107350000.0
2007-11-23 15:09:00,74.86,74.86,74.818,74.837,111490000.0
2007-11-23 15:10:00,74.798,74.84,74.798,74.815,115140000.0
2007-11-23 15:11:00,74.808,74.83,74.798,74.825,86730000.0
2007-11-23 15:12:00,74.823,74.838,74.802,74.826,71480000.0
2007-11-23 15:13:00,74.808,74.842,74.808,74.826,60080000.0
2007-11-23 15:14:00,74.814,74.82,74.797,74.81,81230000.0
2007-11-23 15:15:00,74.839,74.85,74.827,74.85,13890000.0
2007-11-23 15:16:00,74.835,74.859,74.824,74.838,111680000.0
2007-11-23 15:17:00,74.828,74.842,74.825,74.829,88920000.0
2007-11-23 15:18:00,74.856,74.873,74.827,74.873,80270000.0
2007-11-23 15:19:00,74.866,74.873,74.853,74.858,61440000.0
2007-11-23 15:20:00,74.851,74.871,74.844,74.859,75510000.0
2007-11-23 15:21:00,74.86,74.86,74.824,74.824,6190000.0
2007-11-23 15:22:00,74.827,74.847,74.826,74.845,81450000.0
2007-11-23 15:23:00,74.837,74.843,74.817,74.843,131290000.0
2007-11-23 15:24:00,74.86,74.86,74.778,74.792,99630000.0
2007-11-23 15:25:00,74.796,74.828,74.778,74.808,77590000.0
2007-11-23 15:26:00,74.828,74.83,74.825,74.828,70090000.0
2007-11-23 15:27:00,74.846,74.846,74.807,74.813,148970000.0
2007-11-23 15:28:00,74.825,74.864,74.825,74.864,145030000.0
2007-11-23 15:29:00,74.857,74.861,74.832,74.832,119780000.0
2007-11-23 15:30:00,74.855,74.868,74.831,74.831,95540000.0
2007-11-23 15:31:00,74.823,74.848,74.823,74.848,108330000.0
2007-11-23 15:32:00,74.846,74.889,74.846,74.85,119830000.0
2007-11-23 15:33:00,74.869,74.899,74.869,74.882,87040000.0
2007-11-23 15:34:00,74.892,74.915,74.888,74.891,73610000.0
2007-11-23 15:35:00,74.9,74.921,74.888,74.921,54570000.0
2007-11-23 15:36:00,74.933,74.933,74.904,74.913,79890000.0
2007-11-23 15:37:00,74.896,74.919,74.891,74.919,11920000.0
2007-11-23 15:38:00,74.9,74.924,74.894,74.924,55600000.0
2007-11-23 15:39:00,74.943,74.943,74.907,74.909,82330000.0
2007-11-23 15:40:00,74.897,74.912,74.892,74.912,11640000.0
2007-11-23 15:41:00,74.911,74.918,74.911,74.916,59650000.0
2007-11-23 15:42:00,74.919,74.919,74.886,74.894,156010000.0
2007-11-23 15:43:00,74.899,74.921,74.897,74.901,149880000.0
2007-11-23 15:44:00,74.925,74.925,74.887,74.915,120090000.0
2007-11-23 15:45:00,74.922,74.922,74.87,74.87,108730000.0
2007-11-23 15:46:00,74.886,74.936,74.886,74.936,107630000.0
2007-11-23 15:47:00,74.924,74.936,74.901,74.901,106420000.0
2007-11-23 15:48:00,74.929,74.929,74.894,74.921,84210000.0
2007-11-23 15:49:00,74.886,74.913,74.886,74.913,74070000.0
2007-11-23 15:50:00,74.88,74.896,74.88,74.894,57580000.0
2007-11-23 15:51:00,74.904,74.904,74.863,74.863,83860000.0
2007-11-23 15:52:00,74.85,74.854,74.847,74.851,13570000.0
2007-11-23 15:53:00,74.869,74.869,74.818,74.838,101790000.0
2007-11-23 15:54:00,74.833,74.833,74.788,74.816,123470000.0
2007-11-23 15:55:00,74.788,74.803,74.783,74.783,90360000.0
2007-11-23 15:56:00,74.79,74.802,74.785,74.787,77960000.0
2007-11-23 15:57:00,74.825,74.825,74.8,74.807,71290000.0
2007-11-23 15:58:00,74.828,74.843,74.824,74.843,74420000.0
2007-11-23 15:59:00,74.835,74.842,74.814,74.842,69720000.0
2007-11-23 16:00:00,74.849,74.849,74.809,74.819,96400000.0
2007-11-23 16:01:00,74.804,74.842,74.804,74.842,81400000.0
2007-11-23 16:03:00,74.854,74.854,74.832,74.832,74750000.0
2007-11-23 16:04:00,74.862,74.885,74.838,74.885,84140000.0
2007-11-23 16:05:00,74.869,74.882,74.854,74.869,75940000.0
2007-11-23 16:06:00,74.882,74.882,74.847,74.877,41960000.0
2007-11-23 16:07:00,74.86,74.873,74.854,74.854,70460000.0
2007-11-23 16:08:00,74.845,74.872,74.845,74.872,94040000.0
2007-11-23 16:09:00,74.883,74.883,74.846,74.862,95220000.0
2007-11-23 16:10:00,74.852,74.862,74.84,74.849,81890000.0
2007-11-23 16:11:00,74.841,74.865,74.841,74.865,65320000.0
2007-11-23 16:12:00,74.883,74.883,74.845,74.854,89400000.0
2007-11-23 16:13:00,74.841,74.855,74.836,74.855,58660000.0
2007-11-23 16:14:00,74.851,74.862,74.84,74.84,48720000.0
2007-11-23 16:15:00,74.873,74.873,74.843,74.843,39320000.0
2007-11-23 16:16:00,74.865,74.873,74.847,74.866,49640000.0
2007-11-23 16:17:00,74.833,74.859,74.833,74.852,55500000.0
2007-11-23 16:18:00,74.864,74.864,74.835,74.838,100520000.0
2007-11-23 16:19:00,74.833,74.862,74.833,74.85,76000000.0
2007-11-23 16:20:00,74.857,74.858,74.851,74.858,107170000.0
2007-11-23 16:21:00,74.853,74.853,74.803,74.803,81120000.0
2007-11-23 16:22:00,74.789,74.798,74.789,74.798,109210000.0
2007-11-23 16:23:00,74.789,74.813,74.786,74.798,100520000.0
2007-11-23 16:24:00,74.825,74.842,74.812,74.812,102940000.0
2007-11-23 16:25:00,74.8,74.829,74.8,74.808,130580000.0
2007-11-23 16:26:00,74.816,74.84,74.805,74.808,118850000.0
2007-11-23 16:27:00,74.832,74.837,74.805,74.824,71120000.0
2007-11-23 16:28:00,74.799,74.829,74.794,74.794,134950000.0
2007-11-23 16:29:00,74.811,74.822,74.802,74.802,101590000.0
2007-11-23 16:30:00,74.808,74.839,74.801,74.834,72500000.0
2007-11-23 16:31:00,74.812,74.842,74.806,74.826,59040000.0
2007-11-23 16:32:00,74.825,74.87,74.825,74.849,143080000.0
2007-11-23 16:33:00,74.883,74.944,74.856,74.904,141310000.0
2007-11-23 16:34:00,74.934,74.941,74.905,74.941,109570000.0
2007-11-23 16:35:00,74.922,74.922,74.873,74.873,102390000.0
2007-11-23 16:36:00,74.896,74.905,74.878,74.88,99800000.0
2007-11-23 16:37:00,74.898,74.9,74.871,74.9,103570000.0
2007-11-23 16:38:00,74.89,74.89,74.858,74.863,83390000.0
2007-11-23 16:39:00,74.869,74.892,74.86,74.892,70790000.0
2007-11-23 16:40:00,74.865,74.91,74.865,74.895,57070000.0
2007-11-23 16:41:00,74.892,74.922,74.892,74.901,83170000.0
2007-11-23 16:42:00,74.928,74.928,74.891,74.9,14170000.0
2007-11-23 16:43:00,74.891,74.906,74.872,74.872,13720000.0
2007-11-23 16:44:00,74.892,74.893,74.858,74.893,75180000.0
2007-11-23 16:45:00,74.889,74.889,74.856,74.858,11870000.0
2007-11-23 16:46:00,74.867,74.906,74.865,74.892,21400000.0
2007-11-23 16:47:00,74.869,74.869,74.827,74.835,103070000.0
2007-11-23 16:48:00,74.86,74.876,74.84,74.843,99300000.0
2007-11-23 16:49:00,74.836,74.884,74.836,74.85,125750000.0
2007-11-23 16:50:00,74.859,74.88,74.851,74.851,122650000.0
2007-11-23 16:51:00,74.88,74.884,74.847,74.857,72050000.0
2007-11-23 16:52:00,74.843,74.877,74.843,74.868,134200000.0
2007-11-23 16:53:00,74.851,74.878,74.841,74.842,102110000.0
2007-11-23 16:54:00,74.855,74.884,74.846,74.884,76290000.0
2007-11-23 16:55:00,74.875,74.881,74.846,74.876,60350000.0
2007-11-23 16:56:00,74.843,74.877,74.834,74.834,145020000.0
2007-11-23 16:57:00,74.858,74.887,74.847,74.883,139890000.0
2007-11-23 16:58:00,74.861,74.889,74.852,74.87,106980000.0
2007-11-23 16:59:00,74.835,74.86,74.83,74.854,91730000.0
2007-11-23 17:00:00,74.837,74.85,74.822,74.844,102120000.0
2007-11-23 17:01:00,74.85,74.85,74.82,74.842,102680000.0
2007-11-23 17:02:00,74.835,74.842,74.814,74.82,86970000.0
2007-11-23 17:03:00,74.846,74.846,74.775,74.78,73560000.0
2007-11-23 17:04:00,74.771,74.8,74.771,74.771,60640000.0
2007-11-23 17:05:00,74.762,74.79,74.762,74.773,73800000.0
2007-11-23 17:06:00,74.785,74.785,74.763,74.777,12400000.0
2007-11-23 17:07:00,74.773,74.831,74.762,74.831,89380000.0
2007-11-23 17:08:00,74.804,74.83,74.804,74.824,35250000.0
2007-11-23 17:09:00,74.849,74.849,74.816,74.826,48120000.0
2007-11-23 17:10:00,74.816,74.823,74.805,74.808,66460000.0
2007-11-23 17:11:00,74.797,74.817,74.794,74.814,45990000.0
2007-11-23 17:12:00,74.828,74.828,74.803,74.81,56050000.0
2007-11-23 17:13:00,74.797,74.811,74.793,74.8,83650000.0
2007-11-23 17:14:00,74.817,74.828,74.806,74.818,111300000.0
2007-11-23 17:15:00,74.826,74.828,74.794,74.816,146660000.0
2007-11-23 17:16:00,74.838,74.861,74.811,74.861,72310000.0
2007-11-23 17:17:00,74.852,74.88,74.83,74.88,82440000.0
2007-11-23 17:18:00,74.878,74.882,74.856,74.869,29190000.0
2007-11-23 17:19:00,74.859,74.88,74.848,74.869,52050000.0
2007-11-23 17:20:00,74.853,74.874,74.853,74.858,51870000.0
2007-11-23 17:21:00,74.884,74.884,74.852,74.852,127730000.0
2007-11-23 17:23:00,74.837,74.86,74.824,74.841,36700000.0
2007-11-23 17:24:00,74.831,74.864,74.831,74.864,41390000.0
2007-11-23 17:25:00,74.838,74.839,74.837,74.838,14500000.0
2007-11-23 17:26:00,74.831,74.865,74.831,74.865,53820000.0
2007-11-23 17:27:00,74.862,74.862,74.836,74.856,63060000.0
2007-11-23 17:28:00,74.823,74.845,74.823,74.845,96310000.0
2007-11-23 17:29:00,74.828,74.847,74.796,74.796,152030000.0
2007-11-23 17:30:00,74.82,74.82,74.777,74.791,59470000.0
2007-11-23 17:31:00,74.777,74.789,74.769,74.788,108650000.0
2007-11-23 17:32:00,74.799,74.83,74.786,74.802,125020000.0
2007-11-23 17:33:00,74.819,74.819,74.771,74.789,89250000.0
2007-11-23 17:34:00,74.767,74.811,74.767,74.786,69260000.0
2007-11-23 17:35:00,74.78,74.812,74.78,74.812,41960000.0
2007-11-23 17:36:00,74.832,74.832,74.784,74.784,31780000.0
2007-11-23 17:37:00,74.796,74.842,74.796,74.842,49900000.0
2007-11-23 17:38:00,74.812,74.847,74.812,74.837,33870000.0
2007-11-23 17:39:00,74.872,74.872,74.835,74.859,39820000.0
2007-11-23 17:40:00,74.842,74.863,74.842,74.844,44310000.0
2007-11-23 17:41:00,74.847,74.847,74.838,74.844,68390000.0
2007-11-23 17:42:00,74.871,74.871,74.842,74.851,101940000.0
2007-11-23 17:43:00,74.839,74.853,74.833,74.849,78330000.0
2007-11-23 17:44:00,74.818,74.836,74.815,74.836,62830000.0
2007-11-23 17:45:00,74.844,74.844,74.818,74.843,95390000.0
2007-11-23 17:47:00,74.816,74.844,74.816,74.844,154500000.0
2007-11-23 17:48:00,74.871,74.871,74.836,74.859,130080000.0
2007-11-23 17:49:00,74.819,74.85,74.819,74.828,107430000.0
2007-11-23 17:50:00,74.819,74.829,74.819,74.829,56270000.0
2007-11-23 17:51:00,74.865,74.87,74.848,74.86,97310000.0
2007-11-23 17:52:00,74.849,74.852,74.848,74.852,90250000.0
2007-11-23 17:53:00,74.86,74.882,74.855,74.855,74140000.0
2007-11-23 17:54:00,74.885,74.885,74.836,74.836,84460000.0
2007-11-23 17:55:00,74.837,74.85,74.826,74.85,67320000.0
2007-11-23 17:56:00,74.85,74.887,74.848,74.876,67310000.0
2007-11-23 17:57:00,74.875,74.875,74.836,74.858,59460000.0
2007-11-23 17:58:00,74.841,74.862,74.835,74.862,127960000.0
2007-11-23 17:59:00,74.85,74.881,74.836,74.881,93340000.0
2007-11-23 18:00:00,74.864,74.893,74.859,74.893,115310000.0
2007-11-23 18:01:00,74.89,74.912,74.887,74.89,87550000.0
2007-11-23 18:02:00,74.879,74.887,74.879,74.885,67830000.0
2007-11-23 18:03:00,74.934,74.934,74.896,74.925,64680000.0
2007-11-23 18:04:00,74.919,74.925,74.903,74.922,70290000.0
2007-11-23 18:05:00,74.947,74.952,74.904,74.904,64020000.0
2007-11-23 18:06:00,74.94,74.94,74.892,74.918,89000000.0
2007-11-23 18:07:00,74.911,74.948,74.91,74.93,74620000.0
2007-11-23 18:08:00,74.95,74.963,74.926,74.946,70500000.0
2007-11-23 18:09:00,74.962,74.973,74.949,74.973,78650000.0
2007-11-23 18:10:00,74.958,74.966,74.952,74.966,86910000.0
2007-11-23 18:11:00,74.943,74.975,74.941,74.975,79030000.0
2007-11-23 18:12:00,74.992,74.992,74.941,74.943,36570000.0
2007-11-23 18:13:00,74.92,74.945,74.92,74.935,78050000.0
2007-11-23 18:14:00,74.92,74.941,74.904,74.92,97430000.0
2007-11-23 18:15:00,74.979,74.979,74.92,74.922,102960000.0
2007-11-23 18:16:00,74.956,74.956,74.941,74.941,88240000.0
2007-11-23 18:17:00,74.95,74.95,74.913,74.913,60680000.0
2007-11-23 18:18:00,74.935,74.935,74.897,74.916,85940000.0
2007-11-23 18:19:00,74.893,74.934,74.893,74.934,59250000.0
2007-11-23 18:20:00,74.903,74.932,74.903,74.911,53640000.0
2007-11-23 18:21:00,74.926,74.926,74.876,74.876,37410000.0
2007-11-23 18:22:00,74.858,74.895,74.819,74.819,51180000.0
2007-11-23 18:23:00,74.826,74.834,74.798,74.834,51150000.0
2007-11-23 18:24:00,74.855,74.857,74.814,74.832,97390000.0
2007-11-23 18:25:00,74.855,74.864,74.829,74.848,77130000.0
2007-11-23 18:26:00,74.829,74.86,74.829,74.86,111690000.0
2007-11-23 18:27:00,74.861,74.871,74.836,74.861,86120000.0
2007-11-23 18:28:00,74.834,74.885,74.834,74.841,107840000.0
2007-11-23 18:29:00,74.832,74.857,74.827,74.856,105940000.0
2007-11-23 18:30:00,74.861,74.861,74.828,74.841,105030000.0
2007-11-23 18:31:00,74.844,74.858,74.834,74.845,122460000.0
2007-11-23 18:32:00,74.819,74.848,74.812,74.812,115280000.0
2007-11-23 18:33:00,74.843,74.843,74.807,74.817,80450000.0
2007-11-23 18:34:00,74.792,74.829,74.792,74.809,135510000.0
2007-11-23 18:35:00,74.835,74.835,74.805,74.816,98990000.0
2007-11-23 18:36:00,74.866,74.866,74.851,74.851,78890000.0
2007-11-23 18:37:00,74.826,74.827,74.82,74.82,61440000.0
2007-11-23 18:38:00,74.851,74.851,74.799,74.82,147380000.0
2007-11-23 18:39:00,74.819,74.833,74.803,74.803,142160000.0
2007-11-23 18:40:00,74.815,74.856,74.815,74.843,113580000.0
2007-11-23 18:41:00,74.84,74.862,74.838,74.846,95060000.0
2007-11-23 18:42:00,74.858,74.898,74.857,74.857,115900000.0
2007-11-23 18:43:00,74.877,74.915,74.86,74.9,112240000.0
2007-11-23 18:44:00,74.9,74.938,74.9,74.937,81360000.0
2007-11-23 18:45:00,74.926,74.93,74.901,74.901,65320000.0
2007-11-23 18:46:00,74.926,74.932,74.903,74.908,56070000.0
2007-11-23 18:47:00,74.934,74.981,74.919,74.981,83930000.0
2007-11-23 18:48:00,74.993,74.993,74.964,74.968,12020000.0
2007-11-23 18:49:00,74.958,74.995,74.941,74.943,100710000.0
2007-11-23 18:50:00,74.953,74.953,74.915,74.926,123000000.0
2007-11-23 18:51:00,74.97,74.982,74.943,74.982,122490000.0
2007-11-23 18:52:00,74.962,74.991,74.953,74.991,75310000.0
2007-11-23 18:53:00,74.957,74.969,74.957,74.967,138440000.0
2007-11-23 18:54:00,75.001,75.001,74.966,74.97,103500000.0
2007-11-23 18:55:00,74.968,75.055,74.968,75.041,75450000.0
2007-11-23 18:56:00,75.038,75.063,75.035,75.063,65380000.0
2007-11-23 18:57:00,75.064,75.064,75.027,75.034,149730000.0
2007-11-23 18:58:00,75.038,75.061,75.026,75.033,134830000.0
2007-11-23 18:59:00,75.018,75.019,75.002,75.008,102350000.0
2007-11-23 19:00:00,75.042,75.042,75.001,75.001,101490000.0
2007-11-23 19:01:00,74.992,75.032,74.986,74.986,106620000.0
2007-11-23 19:02:00,75.001,75.008,74.993,75.002,105010000.0
2007-11-23 19:03:00,75.021,75.021,74.988,74.989,86120000.0
2007-11-23 19:04:00,74.98,75.004,74.972,74.972,74260000.0
2007-11-23 19:05:00,74.983,74.991,74.968,74.975,54660000.0
2007-11-23 19:06:00,74.967,74.999,74.964,74.978,76400000.0
2007-11-23 19:07:00,75.012,75.012,74.995,74.995,9010000.0
2007-11-23 19:08:00,74.981,75.009,74.981,74.992,105930000.0
2007-11-23 19:09:00,75.019,75.037,74.993,74.993,105120000.0
2007-11-23 19:10:00,75.013,75.02,74.986,75.013,103130000.0
2007-11-23 19:11:00,74.992,75.02,74.992,74.993,129540000.0
2007-11-23 19:12:00,75.013,75.037,74.997,75.032,117650000.0
2007-11-23 19:13:00,75.039,75.039,74.994,74.994,75190000.0
2007-11-23 19:14:00,74.995,75.011,74.983,75.004,125780000.0
2007-11-23 19:15:00,75.024,75.024,74.988,75.006,99940000.0
2007-11-23 19:16:00,74.969,74.995,74.963,74.988,74240000.0
2007-11-23 19:17:00,74.969,74.993,74.962,74.993,59230000.0
2007-11-23 19:18:00,74.997,75.009,74.973,75.006,136190000.0
2007-11-23 19:19:00,74.995,75.03,74.984,75.022,129920000.0
2007-11-23 19:20:00,75.024,75.052,75.016,75.052,110470000.0
2007-11-23 19:21:00,75.043,75.057,75.021,75.021,93850000.0
2007-11-23 19:22:00,75.027,75.044,75.015,75.039,106040000.0
2007-11-23 19:23:00,75.03,75.047,75.017,75.044,103060000.0
2007-11-23 19:24:00,75.057,75.057,75.009,75.031,87460000.0
2007-11-23 19:25:00,75.015,75.043,75.015,75.043,73160000.0
2007-11-23 19:26:00,75.038,75.04,75.037,75.037,56930000.0
2007-11-23 19:27:00,75.041,75.047,75.001,75.002,83530000.0
2007-11-23 19:28:00,75.013,75.018,74.991,75.018,9610000.0
2007-11-23 19:29:00,75.002,75.046,75.002,75.027,78160000.0
2007-11-23 19:30:00,75.046,75.095,75.046,75.075,92730000.0
2007-11-23 19:31:00,75.084,75.097,75.084,75.088,102430000.0
2007-11-23 19:32:00,75.083,75.109,75.083,75.09,83040000.0
2007-11-23 19:33:00,75.111,75.111,75.077,75.081,48780000.0
2007-11-23 19:34:00,75.09,75.117,75.084,75.092,89630000.0
2007-11-23 19:35:00,75.095,75.114,75.092,75.104,62590000.0
2007-11-23 19:36:00,75.123,75.123,75.089,75.114,59410000.0
2007-11-23 19:37:00,75.087,75.101,75.071,75.095,36390000.0
2007-11-23 19:38:00,75.063,75.097,75.063,75.089,35150000.0
2007-11-23 19:39:00,75.112,75.112,75.073,75.073,61130000.0
2007-11-23 19:40:00,75.077,75.077,75.067,75.068,98620000.0
2007-11-23 19:41:00,75.06,75.082,75.057,75.077,65890000.0
2007-11-23 19:42:00,75.087,75.087,75.046,75.06,124020000.0
2007-11-23 19:44:00,75.029,75.046,75.025,75.046,112040000.0
2007-11-23 19:45:00,75.052,75.052,75.009,75.045,106370000.0
2007-11-23 19:46:00,75.029,75.052,75.023,75.023,95830000.0
2007-11-23 19:47:00,75.037,75.039,75.034,75.037,120620000.0
2007-11-23 19:48:00,75.048,75.048,75.012,75.042,116250000.0
2007-11-23 19:49:00,75.019,75.054,75.017,75.044,57780000.0
2007-11-23 19:50:00,75.034,75.06,75.034,75.042,135360000.0
2007-11-23 19:51:00,75.078,75.078,75.047,75.067,101030000.0
2007-11-23 19:52:00,75.029,75.051,75.027,75.046,70640000.0
2007-11-23 19:53:00,75.009,75.028,74.992,74.992,41580000.0
2007-11-23 19:54:00,75.023,75.023,74.993,75.008,135230000.0
2007-11-23 19:55:00,75.003,75.042,75.003,75.015,130740000.0
2007-11-23 19:56:00,75.024,75.028,75.021,75.026,110970000.0
2007-11-23 19:57:00,75.052,75.052,75.018,75.035,89570000.0
2007-11-23 19:58:00,75.023,75.066,75.023,75.066,102840000.0
2007-11-23 19:59:00,75.068,75.099,75.068,75.099,112800000.0
2007-11-23 20:00:00,75.069,75.112,75.058,75.082,79670000.0
2007-11-23 20:01:00,75.068,75.069,75.064,75.068,75860000.0
2007-11-23 20:02:00,75.041,75.064,75.034,75.064,47870000.0
2007-11-23 20:03:00,75.063,75.063,75.018,75.028,81210000.0
2007-11-23 20:04:00,75.013,75.03,75.003,75.01,87360000.0
2007-11-23 20:05:00,74.981,75.0,74.976,74.976,75740000.0
2007-11-23 20:06:00,75.107,75.107,74.988,75.003,120360000.0
2007-11-23 20:09:00,75.008,75.008,74.98,74.993,108320000.0
2007-11-23 20:10:00,74.994,75.008,74.986,75.0,81350000.0
2007-11-23 20:11:00,74.997,75.02,74.997,75.02,29740000.0
2007-11-23 20:12:00,75.038,75.038,75.001,75.016,27830000.0
2007-11-23 20:13:00,75.022,75.022,75.008,75.008,100200000.0
2007-11-23 20:14:00,75.019,75.041,75.019,75.027,96760000.0
2007-11-23 20:15:00,75.118,75.118,75.03,75.06,89320000.0
2007-11-23 20:17:00,75.025,75.035,75.016,75.027,114880000.0
2007-11-23 20:18:00,75.047,75.05,75.039,75.039,93370000.0
2007-11-23 20:19:00,75.018,75.022,75.014,75.017,95420000.0
2007-11-23 20:20:00,75.011,75.038,75.011,75.017,84470000.0
2007-11-23 20:21:00,75.05,75.05,75.039,75.039,60070000.0
2007-11-23 20:24:00,75.052,75.052,75.011,75.031,56370000.0
2007-11-23 20:26:00,75.007,75.019,75.007,75.017,87200000.0
2007-11-23 20:27:00,75.035,75.035,75.003,75.016,113110000.0
2007-11-23 20:28:00,75.013,75.026,74.995,74.995,11350000.0
2007-11-23 20:29:00,75.006,75.008,74.996,74.998,95470000.0
2007-11-23 20:30:00,75.024,75.025,75.018,75.019,57940000.0
2007-11-23 20:31:00,75.017,75.023,75.008,75.008,52580000.0
2007-11-23 20:32:00,75.02,75.037,75.014,75.014,85700000.0
2007-11-23 20:33:00,75.112,75.112,75.019,75.035,69720000.0
2007-11-23 20:34:00,75.019,75.033,75.013,75.027,100060000.0
2007-11-23 20:35:00,75.036,75.036,75.029,75.036,51950000.0
2007-11-23 20:36:00,75.045,75.045,75.022,75.028,52470000.0
2007-11-23 20:37:00,75.041,75.054,75.041,75.044,104420000.0
2007-11-23 20:38:00,75.075,75.08,75.074,75.079,85680000.0
2007-11-23 20:39:00,75.085,75.085,75.064,75.082,74480000.0
2007-11-23 20:40:00,75.055,75.071,75.041,75.054,49300000.0
2007-11-23 20:41:00,75.023,75.067,75.023,75.038,51890000.0
2007-11-23 20:42:00,75.101,75.101,75.047,75.063,73070000.0
2007-11-23 20:43:00,75.065,75.079,75.056,75.059,120550000.0
2007-11-23 20:44:00,75.037,75.061,75.027,75.055,101200000.0
2007-11-23 20:45:00,75.054,75.054,75.041,75.041,109600000.0
2007-11-23 20:46:00,75.011,75.044,75.006,75.044,89920000.0
2007-11-23 20:47:00,75.014,75.043,75.014,75.033,96950000.0
2007-11-23 20:48:00,75.036,75.043,75.023,75.043,48850000.0
2007-11-23 20:50:00,75.057,75.06,75.054,75.058,66900000.0
2007-11-23 20:51:00,75.015,75.018,75.008,75.008,68860000.0
2007-11-23 20:52:00,75.043,75.064,75.043,75.064,49330000.0
2007-11-23 20:53:00,75.037,75.052,75.032,75.047,96870000.0
2007-11-23 20:54:00,75.018,75.031,75.016,75.022,116620000.0
2007-11-23 20:55:00,75.041,75.041,75.018,75.026,167450000.0
2007-11-23 20:56:00,75.021,75.035,75.021,75.032,79990000.0
2007-11-23 20:57:00,75.042,75.042,75.032,75.032,7170000.0
2007-11-23 20:58:00,75.029,75.076,75.029,75.076,109650000.0
2007-11-23 20:59:00,75.049,75.064,75.049,75.064,112700000.0
2007-11-23 21:00:00,75.081,75.081,75.05,75.059,144380000.0
2007-11-23 21:01:00,75.036,75.045,75.022,75.022,12300000.0
2007-11-23 21:02:00,75.029,75.034,75.023,75.034,75110000.0
2007-11-23 21:03:00,75.064,75.064,75.034,75.038,70260000.0
2007-11-23 21:04:00,75.017,75.027,74.984,75.016,119190000.0
2007-11-23 21:05:00,75.022,75.022,74.984,75.009,196530000.0
2007-11-23 21:06:00,75.01,75.01,74.979,74.996,118920000.0
2007-11-23 21:07:00,75.003,75.014,74.987,75.011,72840000.0
2007-11-23 21:08:00,75.005,75.013,74.994,74.994,96320000.0
2007-11-23 21:09:00,75.019,75.019,74.988,75.017,94470000.0
2007-11-23 21:10:00,74.984,75.01,74.974,74.974,96050000.0
2007-11-23 21:11:00,74.982,75.005,74.976,74.986,121100000.0
2007-11-23 21:12:00,75.005,75.009,74.976,74.976,149430000.0
2007-11-23 21:13:00,74.969,74.991,74.967,74.967,110630000.0
2007-11-23 21:14:00,74.975,75.001,74.971,74.981,145850000.0
2007-11-23 21:15:00,74.997,75.019,74.986,74.999,112590000.0
2007-11-23 21:16:00,74.987,75.015,74.987,75.01,104000000.0
2007-11-23 21:17:00,74.995,75.022,74.995,75.022,59480000.0
2007-11-23 21:18:00,75.049,75.049,74.994,75.01,60450000.0
2007-11-23 21:19:00,74.985,74.988,74.983,74.987,119270000.0
2007-11-23 21:21:00,75.073,75.073,74.994,75.018,108700000.0
2007-11-23 21:22:00,74.989,75.009,74.987,75.003,77390000.0
2007-11-23 21:23:00,74.993,75.022,74.993,75.022,105400000.0
2007-11-23 21:24:00,74.995,74.997,74.99,74.996,97370000.0
2007-11-23 21:25:00,75.008,75.01,75.007,75.009,114540000.0
2007-11-23 21:26:00,75.039,75.04,75.035,75.036,86680000.0
2007-11-23 21:27:00,75.034,75.036,75.025,75.027,95400000.0
2007-11-23 21:28:00,75.013,75.032,75.013,75.032,70580000.0
2007-11-23 21:29:00,75.028,75.03,75.025,75.026,110940000.0
2007-11-23 21:30:00,75.076,75.076,75.068,75.068,100620000.0
2007-11-23 21:33:00,75.063,75.063,75.012,75.012,24910000.0
2007-11-23 21:34:00,74.997,75.008,74.983,74.983,102570000.0
2007-11-23 21:35:00,74.966,74.978,74.962,74.97,82190000.0
2007-11-23 21:36:00,74.997,75.019,74.982,75.011,13720000.0
2007-11-23 21:37:00,75.023,75.023,75.013,75.013,93390000.0
2007-11-23 21:38:00,75.027,75.032,75.009,75.009,123840000.0
2007-11-23 21:39:00,75.048,75.049,75.017,75.049,56760000.0
2007-11-23 21:40:00,75.022,75.043,75.022,75.043,105450000.0
2007-11-23 21:41:00,75.026,75.026,75.009,75.009,68950000.0
2007-11-23 21:42:00,75.043,75.043,75.013,75.018,104210000.0
2007-11-23 21:43:00,75.006,75.016,74.999,74.999,108600000.0
2007-11-23 21:45:00,75.039,75.039,75.015,75.028,67320000.0
2007-11-23 21:47:00,75.009,75.016,75.008,75.016,125460000.0
2007-11-23 21:48:00,75.039,75.042,75.016,75.018,102020000.0
2007-11-23 21:49:00,75.006,75.012,74.998,75.005,107540000.0
2007-11-23 21:50:00,74.994,75.011,74.983,74.983,139070000.0
2007-11-23 21:51:00,75.024,75.024,74.988,75.021,137340000.0
2007-11-23 21:52:00,74.997,75.006,74.996,75.006,87030000.0
2007-11-23 21:53:00,75.0,75.006,75.0,75.006,117120000.0
2007-11-23 21:54:00,75.032,75.032,74.963,74.966,86190000.0
2007-11-23 21:55:00,74.967,75.015,74.967,75.015,66530000.0
2007-11-23 21:56:00,74.961,74.999,74.956,74.962,77560000.0
2007-11-23 21:57:00,75.091,75.091,74.974,74.992,111500000.0
2007-11-23 21:58:00,74.967,74.982,74.951,74.982,65080000.0
2007-11-23 21:59:00,74.974,74.974,74.935,74.964,92570000.0
2007-11-23 22:00:00,75.013,75.136,74.948,74.948,81140000.0
2007-11-23 22:01:00,74.911,74.932,74.911,74.913,62900000.0
2007-11-23 22:02:00,74.933,74.95,74.913,74.913,123150000.0
2007-11-23 22:03:00,74.978,74.978,74.967,74.967,71240000.0
2007-11-23 22:06:00,75.108,75.108,74.909,74.909,103410000.0
2007-11-23 22:07:00,74.887,74.887,74.879,74.879,92540000.0
2007-11-23 22:08:00,74.887,74.893,74.885,74.887,69940000.0
2007-11-23 22:09:00,74.916,74.916,74.909,74.91,45560000.0
2007-11-23 22:10:00,74.88,74.887,74.88,74.887,86690000.0
2007-11-23 22:11:00,74.871,74.88,74.871,74.873,67340000.0
2007-11-23 22:12:00,74.921,75.105,74.921,75.096,98780000.0
2007-11-23 22:13:00,75.049,75.049,74.877,74.884,92580000.0
2007-11-23 22:14:00,74.895,74.898,74.889,74.891,115250000.0
2007-11-23 22:15:00,74.941,75.092,74.914,74.925,46850000.0
2007-11-23 22:16:00,74.929,74.929,74.927,74.927,51350000.0
2007-11-23 22:18:00,74.976,75.156,74.976,75.15,128040000.0
2007-11-23 22:21:00,75.102,75.102,74.933,74.933,86830000.0
2007-11-23 22:24:00,74.961,74.962,74.944,74.944,83790000.0
2007-11-23 22:25:00,74.948,74.948,74.94,74.948,52060000.0
2007-11-23 22:27:00,75.058,75.058,74.966,74.966,49580000.0
2007-11-23 22:30:00,75.058,75.058,75.05,75.051,63230000.0
2007-11-23 22:31:00,74.979,74.98,74.976,74.977,90970000.0
2007-11-23 22:32:00,74.958,74.959,74.957,74.957,61790000.0
2007-11-23 22:33:00,75.038,75.038,74.966,74.966,72970000.0
2007-11-23 22:36:00,75.038,75.038,74.954,74.954,84010000.0
2007-11-23 22:38:00,74.968,74.969,74.966,74.966,35670000.0
2007-11-23 22:39:00,74.973,74.976,74.967,74.967,75960000.0
2007-11-23 22:41:00,74.978,74.981,74.973,74.978,98400000.0
2007-11-23 22:42:00,75.063,75.063,75.003,75.005,27280000.0
2007-11-23 22:43:00,74.991,74.996,74.99,74.996,95440000.0
2007-11-23 22:45:00,75.103,75.109,75.099,75.099,105850000.0
2007-11-23 22:48:00,75.092,75.092,74.995,74.995,73560000.0
2007-11-23 22:49:00,74.995,74.997,74.99,74.997,92580000.0
2007-11-23 22:50:00,75.008,75.01,75.007,75.009,31820000.0
2007-11-23 22:51:00,75.043,75.043,75.007,75.021,38590000.0
2007-11-23 22:52:00,75.026,75.026,75.021,75.026,34610000.0
2007-11-23 22:53:00,75.021,75.028,75.021,75.028,14270000.0
2007-11-23 22:54:00,75.066,75.074,75.045,75.074,55030000.0
2007-11-23 22:55:00,75.089,75.089,75.088,75.088,46220000.0
2007-11-23 22:56:00,75.097,75.098,75.089,75.089,45640000.0
2007-11-23 22:57:00,75.115,75.115,75.098,75.098,114500000.0
2007-11-23 22:58:00,75.089,75.095,75.089,75.095,50980000.0
2007-11-23 22:59:00,75.092,75.124,75.092,75.124,49810000.0
2007-11-23 23:00:00,75.155,75.155,75.126,75.127,49130000.0
2007-11-23 23:01:00,75.057,75.057,75.048,75.05,62660000.0
2007-11-23 23:02:00,75.057,75.057,75.049,75.049,79940000.0
2007-11-23 23:03:00,75.08,75.08,75.03,75.072,83010000.0
2007-11-23 23:05:00,75.088,75.088,75.079,75.083,145740000.0
2007-11-23 23:06:00,75.106,75.109,75.09,75.109,13330000.0
2007-11-23 23:07:00,75.133,75.133,75.133,75.133,3750000.0
2007-11-23 23:08:00,75.119,75.126,75.119,75.124,42380000.0
2007-11-23 23:09:00,75.162,75.162,75.126,75.126,40240000.0
2007-11-23 23:10:00,75.069,75.071,75.049,75.049,38580000.0
2007-11-23 23:11:00,75.047,75.097,75.047,75.094,15290000.0
2007-11-23 23:12:00,75.067,75.067,75.06,75.06,28030000.0
2007-11-23 23:13:00,75.103,75.103,75.05,75.1,78270000.0
2007-11-23 23:15:00,75.084,75.088,75.081,75.082,160820000.0
2007-11-23 23:18:00,75.097,75.097,75.09,75.09,41640000.0
2007-11-23 23:19:00,75.1,75.106,75.099,75.099,83790000.0
2007-11-23 23:20:00,75.108,75.11,75.105,75.107,69530000.0
2007-11-23 23:21:00,75.11,75.11,75.103,75.103,3570000.0
2007-11-23 23:22:00,75.102,75.105,75.098,75.105,40490000.0
2007-11-23 23:24:00,75.155,75.155,75.126,75.128,8680000.0
2007-11-23 23:25:00,75.138,75.159,75.123,75.123,96480000.0
2007-11-23 23:26:00,75.11,75.117,75.11,75.116,48010000.0
2007-11-23 23:27:00,75.131,75.152,75.123,75.144,37260000.0
2007-11-23 23:28:00,75.138,75.16,75.131,75.146,106770000.0
2007-11-23 23:30:00,75.183,75.183,75.137,75.143,43750000.0
2007-11-23 23:31:00,75.127,75.128,75.122,75.127,33810000.0
2007-11-23 23:33:00,75.162,75.162,75.123,75.123,95460000.0
2007-11-23 23:34:00,75.128,75.134,75.122,75.122,101570000.0
2007-11-23 23:36:00,75.157,75.157,75.146,75.146,61900000.0
2007-11-23 23:38:00,75.054,75.069,75.054,75.055,102470000.0
2007-11-23 23:39:00,75.089,75.089,75.06,75.069,66830000.0
2007-11-23 23:40:00,75.074,75.078,75.07,75.078,77660000.0
2007-11-23 23:41:00,75.067,75.074,75.063,75.068,77520000.0
2007-11-23 23:42:00,75.106,75.106,75.1,75.101,125950000.0
2007-11-23 23:44:00,75.058,75.061,75.057,75.058,78010000.0
2007-11-23 23:45:00,75.083,75.083,75.052,75.052,100960000.0
2007-11-23 23:46:00,75.055,75.058,75.054,75.056,77960000.0
2007-11-23 23:47:00,75.054,75.088,75.054,75.075,88990000.0
2007-11-23 23:48:00,75.115,75.115,75.094,75.107,85900000.0
2007-11-23 23:49:00,75.096,75.096,75.083,75.083,62610000.0
2007-11-23 23:50:00,75.085,75.088,75.078,75.086,96180000.0
2007-11-23 23:51:00,75.121,75.121,75.07,75.074,65060000.0
2007-11-23 23:52:00,75.075,75.077,75.069,75.069,90020000.0
2007-11-23 23:53:00,75.075,75.075,75.053,75.058,74380000.0
2007-11-23 23:54:00,75.085,75.086,75.079,75.08,67220000.0
2007-11-23 23:57:00,75.085,75.085,75.048,75.061,94880000.0
2007-11-23 23:59:00,75.071,75.079,75.071,75.076,120220000.0
2007-11-26 02:00:00,75.378,75.38,75.333,75.36,86570000.0
2007-11-26 02:01:00,75.347,75.357,75.347,75.349,60560000.0
2007-11-26 02:02:00,75.342,75.352,75.342,75.349,76100000.0
2007-11-26 02:03:00,75.375,75.375,75.326,75.331,88690000.0
2007-11-26 02:04:00,75.327,75.332,75.32,75.323,117050000.0
2007-11-26 02:05:00,75.302,75.316,75.295,75.298,110760000.0
2007-11-26 02:06:00,75.344,75.344,75.281,75.283,100570000.0
2007-11-26 02:07:00,75.276,75.283,75.266,75.277,123310000.0
2007-11-26 02:08:00,75.262,75.264,75.246,75.251,159300000.0
2007-11-26 02:09:00,75.274,75.274,75.261,75.261,161040000.0
2007-11-26 02:10:00,75.283,75.297,75.28,75.291,62430000.0
2007-11-26 02:11:00,75.299,75.306,75.292,75.296,85530000.0
2007-11-26 02:12:00,75.341,75.341,75.307,75.307,107810000.0
2007-11-26 02:13:00,75.289,75.289,75.278,75.279,142900000.0
2007-11-26 02:14:00,75.267,75.272,75.264,75.267,84630000.0
2007-11-26 02:15:00,75.303,75.31,75.296,75.296,121460000.0
2007-11-26 02:17:00,75.262,75.267,75.26,75.261,109330000.0
2007-11-26 02:18:00,75.281,75.282,75.261,75.272,110030000.0
2007-11-26 02:20:00,75.275,75.279,75.27,75.277,72160000.0
2007-11-26 02:21:00,75.297,75.305,75.255,75.255,108000000.0
2007-11-26 02:22:00,75.237,75.245,75.231,75.231,70280000.0
2007-11-26 02:23:00,75.234,75.237,75.227,75.237,85960000.0
2007-11-26 02:24:00,75.266,75.266,75.241,75.243,52850000.0
2007-11-26 02:27:00,75.276,75.276,75.27,75.27,44440000.0
2007-11-26 02:28:00,75.262,75.265,75.253,75.264,54530000.0
2007-11-26 02:29:00,75.259,75.26,75.257,75.258,79500000.0
2007-11-26 02:30:00,75.277,75.28,75.244,75.267,54730000.0
2007-11-26 02:31:00,75.241,75.248,75.24,75.242,75770000.0
2007-11-26 02:32:00,75.247,75.253,75.243,75.253,88300000.0
2007-11-26 02:33:00,75.294,75.294,75.276,75.276,91770000.0
2007-11-26 02:34:00,75.276,75.279,75.269,75.276,65110000.0
2007-11-26 02:35:00,75.281,75.305,75.281,75.305,35800000.0
2007-11-26 02:36:00,75.338,75.338,75.287,75.287,69440000.0
2007-11-26 02:37:00,75.285,75.29,75.281,75.281,75700000.0
2007-11-26 02:39:00,75.32,75.32,75.287,75.287,65510000.0
2007-11-26 02:40:00,75.289,75.294,75.285,75.294,65020000.0
2007-11-26 02:41:00,75.288,75.293,75.281,75.293,83550000.0
2007-11-26 02:42:00,75.32,75.32,75.303,75.303,55520000.0
2007-11-26 02:43:00,75.305,75.306,75.3,75.305,59010000.0
2007-11-26 02:44:00,75.3,75.306,75.3,75.302,53190000.0
2007-11-26 02:45:00,75.321,75.327,75.307,75.319,60520000.0
2007-11-26 02:46:00,75.312,75.316,75.311,75.315,71460000.0
2007-11-26 02:47:00,75.304,75.31,75.297,75.302,97720000.0
2007-11-26 02:48:00,75.338,75.338,75.305,75.327,75800000.0
2007-11-26 02:49:00,75.322,75.344,75.322,75.326,100470000.0
2007-11-26 02:50:00,75.328,75.333,75.321,75.324,47250000.0
2007-11-26 02:51:00,75.336,75.348,75.315,75.315,55300000.0
2007-11-26 02:52:00,75.301,75.314,75.301,75.314,54530000.0
2007-11-26 02:53:00,75.311,75.328,75.305,75.328,59790000.0
2007-11-26 02:54:00,75.353,75.353,75.335,75.335,59620000.0
2007-11-26 02:55:00,75.334,75.334,75.325,75.328,67500000.0
2007-11-26 02:56:00,75.322,75.327,75.32,75.326,80240000.0
2007-11-26 02:57:00,75.375,75.375,75.307,75.307,54310000.0
2007-11-26 02:58:00,75.305,75.306,75.298,75.299,88790000.0
2007-11-26 03:00:00,75.322,75.322,75.29,75.29,145920000.0
2007-11-26 03:01:00,75.275,75.285,75.269,75.28,137690000.0
2007-11-26 03:02:00,75.265,75.268,75.245,75.245,88950000.0
2007-11-26 03:03:00,75.281,75.283,75.245,75.25,70520000.0
2007-11-26 03:04:00,75.257,75.264,75.253,75.263,76660000.0
2007-11-26 03:05:00,75.255,75.271,75.255,75.271,113730000.0
2007-11-26 03:06:00,75.298,75.299,75.264,75.28,78450000.0
2007-11-26 03:07:00,75.263,75.265,75.259,75.261,60460000.0
2007-11-26 03:08:00,75.269,75.269,75.267,75.269,44160000.0
2007-11-26 03:09:00,75.296,75.296,75.282,75.282,38430000.0
2007-11-26 03:10:00,75.267,75.274,75.265,75.274,65020000.0
2007-11-26 03:11:00,75.268,75.269,75.266,75.267,32160000.0
2007-11-26 03:12:00,75.299,75.299,75.282,75.282,43260000.0
2007-11-26 03:13:00,75.273,75.283,75.273,75.283,70320000.0
2007-11-26 03:15:00,75.326,75.327,75.318,75.318,125230000.0
2007-11-26 03:16:00,75.3,75.303,75.292,75.302,119270000.0
2007-11-26 03:17:00,75.298,75.307,75.294,75.3,61690000.0
2007-11-26 03:18:00,75.334,75.334,75.312,75.313,145580000.0
2007-11-26 03:20:00,75.314,75.317,75.311,75.317,65210000.0
2007-11-26 03:21:00,75.343,75.343,75.316,75.329,66650000.0
2007-11-26 03:24:00,75.353,75.353,75.32,75.32,35260000.0
2007-11-26 03:25:00,75.293,75.302,75.284,75.287,82870000.0
2007-11-26 03:26:00,75.283,75.283,75.264,75.264,110060000.0
2007-11-26 03:27:00,75.294,75.294,75.247,75.291,43480000.0
2007-11-26 03:28:00,75.305,75.307,75.299,75.307,42180000.0
2007-11-26 03:29:00,75.301,75.305,75.301,75.304,29840000.0
2007-11-26 03:30:00,75.342,75.342,75.314,75.314,77490000.0
2007-11-26 03:31:00,75.319,75.319,75.31,75.315,71610000.0
2007-11-26 03:32:00,75.326,75.326,75.311,75.311,141600000.0
2007-11-26 03:33:00,75.354,75.359,75.35,75.351,97590000.0
2007-11-26 03:34:00,75.317,75.317,75.31,75.315,73350000.0
2007-11-26 03:35:00,75.328,75.34,75.327,75.34,49060000.0
2007-11-26 03:36:00,75.377,75.377,75.356,75.36,45120000.0
2007-11-26 03:37:00,75.355,75.361,75.35,75.356,62600000.0
2007-11-26 03:38:00,75.353,75.374,75.35,75.365,43470000.0
2007-11-26 03:39:00,75.388,75.388,75.358,75.358,35940000.0
2007-11-26 03:40:00,75.368,75.371,75.362,75.371,88340000.0
2007-11-26 03:41:00,75.372,75.385,75.372,75.373,72560000.0
2007-11-26 03:42:00,75.398,75.4,75.365,75.365,34960000.0
2007-11-26 03:43:00,75.362,75.366,75.354,75.355,76960000.0
2007-11-26 03:44:00,75.36,75.365,75.355,75.365,31470000.0
2007-11-26 03:45:00,75.385,75.387,75.355,75.376,96650000.0
2007-11-26 03:46:00,75.366,75.377,75.364,75.366,64510000.0
2007-11-26 03:47:00,75.374,75.374,75.361,75.368,60380000.0
2007-11-26 03:48:00,75.396,75.396,75.359,75.36,40290000.0
2007-11-26 03:49:00,75.364,75.37,75.359,75.368,126570000.0
2007-11-26 03:50:00,75.361,75.366,75.361,75.366,84090000.0
2007-11-26 03:51:00,75.4,75.404,75.378,75.378,74680000.0
2007-11-26 03:52:00,75.39,75.397,75.389,75.39,56050000.0
2007-11-26 03:53:00,75.396,75.397,75.392,75.393,56890000.0
2007-11-26 03:54:00,75.423,75.427,75.386,75.391,22210000.0
2007-11-26 03:55:00,75.393,75.396,75.382,75.382,73200000.0
2007-11-26 03:56:00,75.372,75.383,75.372,75.383,96080000.0
2007-11-26 03:57:00,75.42,75.42,75.382,75.389,83190000.0
2007-11-26 03:58:00,75.375,75.376,75.361,75.366,70520000.0
2007-11-26 04:00:00,75.404,75.412,75.378,75.397,122800000.0
2007-11-26 04:01:00,75.391,75.399,75.39,75.394,87010000.0
2007-11-26 04:02:00,75.362,75.385,75.354,75.384,94440000.0
2007-11-26 04:03:00,75.393,75.398,75.384,75.398,83380000.0
2007-11-26 04:04:00,75.372,75.393,75.368,75.392,80110000.0
2007-11-26 04:05:00,75.361,75.367,75.359,75.366,68520000.0
2007-11-26 04:06:00,75.411,75.412,75.381,75.41,72440000.0
2007-11-26 04:07:00,75.398,75.425,75.398,75.411,88290000.0
2007-11-26 04:08:00,75.39,75.42,75.384,75.416,68400000.0
2007-11-26 04:09:00,75.41,75.41,75.378,75.378,97270000.0
2007-11-26 04:10:00,75.38,75.38,75.376,75.378,61250000.0
2007-11-26 04:11:00,75.391,75.418,75.385,75.414,88640000.0
2007-11-26 04:12:00,75.419,75.419,75.387,75.39,90000000.0
2007-11-26 04:13:00,75.414,75.414,75.397,75.414,79250000.0
2007-11-26 04:14:00,75.417,75.422,75.4,75.404,102700000.0
2007-11-26 04:15:00,75.414,75.427,75.398,75.41,82880000.0
2007-11-26 04:16:00,75.405,75.407,75.402,75.402,100960000.0
2007-11-26 04:17:00,75.405,75.406,75.399,75.402,123170000.0
2007-11-26 04:18:00,75.448,75.448,75.409,75.424,80640000.0
2007-11-26 04:19:00,75.431,75.431,75.394,75.398,80420000.0
2007-11-26 04:20:00,75.393,75.407,75.39,75.402,66470000.0
2007-11-26 04:21:00,75.426,75.426,75.385,75.404,103600000.0
2007-11-26 04:22:00,75.385,75.389,75.376,75.376,61290000.0
2007-11-26 04:23:00,75.385,75.393,75.374,75.375,62720000.0
2007-11-26 04:24:00,75.415,75.415,75.376,75.408,59390000.0
2007-11-26 04:25:00,75.393,75.393,75.375,75.375,99550000.0
2007-11-26 04:26:00,75.378,75.391,75.363,75.374,98270000.0
2007-11-26 04:27:00,75.391,75.405,75.366,75.393,42440000.0
2007-11-26 04:28:00,75.371,75.376,75.35,75.372,37790000.0
2007-11-26 04:29:00,75.366,75.367,75.361,75.361,42440000.0
2007-11-26 04:30:00,75.391,75.391,75.364,75.371,77380000.0
2007-11-26 04:31:00,75.39,75.391,75.375,75.375,113390000.0
2007-11-26 04:32:00,75.375,75.377,75.369,75.377,35240000.0
2007-11-26 04:33:00,75.406,75.407,75.375,75.376,52990000.0
2007-11-26 04:34:00,75.393,75.399,75.391,75.396,88990000.0
2007-11-26 04:36:00,75.379,75.38,75.357,75.362,13740000.0
2007-11-26 04:37:00,75.339,75.347,75.337,75.343,33680000.0
2007-11-26 04:39:00,75.384,75.387,75.38,75.381,72110000.0
2007-11-26 04:40:00,75.338,75.345,75.338,75.339,83140000.0
2007-11-26 04:41:00,75.336,75.36,75.336,75.352,46960000.0
2007-11-26 04:42:00,75.363,75.363,75.353,75.353,61310000.0
2007-11-26 04:43:00,75.359,75.359,75.339,75.351,36000000.0
2007-11-26 04:45:00,75.359,75.359,75.335,75.335,39380000.0
2007-11-26 04:46:00,75.348,75.359,75.346,75.357,76320000.0
2007-11-26 04:47:00,75.347,75.347,75.338,75.34,28060000.0
2007-11-26 04:48:00,75.374,75.374,75.369,75.369,15590000.0
2007-11-26 04:49:00,75.327,75.328,75.327,75.328,44100000.0
2007-11-26 04:50:00,75.338,75.338,75.335,75.337,40780000.0
2007-11-26 04:51:00,75.369,75.369,75.342,75.343,45200000.0
2007-11-26 04:54:00,75.359,75.359,75.343,75.343,137850000.0
2007-11-26 04:55:00,75.33,75.337,75.33,75.336,95210000.0
2007-11-26 04:56:00,75.389,75.39,75.387,75.387,90320000.0
2007-11-26 04:57:00,75.377,75.385,75.373,75.373,81980000.0
2007-11-26 04:58:00,75.333,75.357,75.326,75.333,51720000.0
2007-11-26 04:59:00,75.337,75.337,75.259,75.259,51490000.0
2007-11-26 05:00:00,75.221,75.271,75.164,75.183,47770000.0
2007-11-26 05:01:00,75.151,75.163,75.1,75.129,54220000.0
2007-11-26 05:02:00,75.094,75.11,75.075,75.075,115890000.0
2007-11-26 05:03:00,75.096,75.096,75.027,75.037,48710000.0
2007-11-26 05:04:00,75.029,75.033,75.0,75.016,39190000.0
2007-11-26 05:05:00,74.996,75.039,74.992,75.023,51650000.0
2007-11-26 05:06:00,75.063,75.118,75.058,75.118,12810000.0
2007-11-26 05:07:00,75.132,75.143,75.1,75.103,39220000.0
2007-11-26 05:08:00,75.099,75.136,75.097,75.105,40880000.0
2007-11-26 05:09:00,75.152,75.153,75.1,75.101,31570000.0
2007-11-26 05:10:00,75.086,75.107,75.062,75.083,83980000.0
2007-11-26 05:11:00,75.03,75.03,74.987,75.013,88470000.0
2007-11-26 05:12:00,75.001,75.033,74.958,74.958,95410000.0
2007-11-26 05:13:00,74.947,75.014,74.947,74.975,55720000.0
2007-11-26 05:14:00,74.995,75.04,74.991,75.006,105300000.0
2007-11-26 05:15:00,75.032,75.033,74.995,75.003,121380000.0
2007-11-26 05:16:00,75.016,75.076,75.016,75.049,93540000.0
2007-11-26 05:17:00,75.074,75.096,75.073,75.073,30230000.0
2007-11-26 05:18:00,75.101,75.109,75.089,75.096,91420000.0
2007-11-26 05:19:00,75.101,75.105,75.052,75.052,61680000.0
2007-11-26 05:20:00,75.054,75.058,75.032,75.034,72240000.0
2007-11-26 05:21:00,75.043,75.053,75.023,75.053,35720000.0
2007-11-26 05:22:00,75.025,75.048,75.025,75.037,64040000.0
2007-11-26 05:23:00,75.03,75.039,75.024,75.038,80800000.0
2007-11-26 05:24:00,75.048,75.048,75.027,75.045,71190000.0
2007-11-26 05:25:00,75.033,75.054,75.028,75.052,88410000.0
2007-11-26 05:26:00,75.056,75.071,75.045,75.053,73790000.0
2007-11-26 05:27:00,75.083,75.083,75.04,75.044,59960000.0
2007-11-26 05:28:00,75.029,75.034,75.023,75.029,89850000.0
2007-11-26 05:29:00,75.046,75.071,75.035,75.035,66990000.0
2007-11-26 05:30:00,75.069,75.09,75.042,75.083,66250000.0
2007-11-26 05:31:00,75.092,75.112,75.055,75.078,89780000.0
2007-11-26 05:32:00,75.101,75.137,75.073,75.137,52210000.0
2007-11-26 05:33:00,75.135,75.135,75.072,75.072,33500000.0
2007-11-26 05:34:00,75.069,75.108,75.067,75.073,59740000.0
2007-11-26 05:35:00,75.063,75.069,75.059,75.064,81870000.0
2007-11-26 05:36:00,75.085,75.085,75.034,75.034,114860000.0
2007-11-26 05:37:00,75.018,75.029,75.013,75.02,94710000.0
2007-11-26 05:38:00,75.022,75.059,75.019,75.059,89610000.0
2007-11-26 05:39:00,75.095,75.106,75.065,75.087,101690000.0
2007-11-26 05:40:00,75.053,75.072,75.04,75.045,101870000.0
2007-11-26 05:41:00,75.053,75.083,75.042,75.075,128520000.0
2007-11-26 05:42:00,75.073,75.08,75.04,75.08,110160000.0
2007-11-26 05:43:00,75.055,75.055,75.05,75.051,48880000.0
2007-11-26 05:44:00,75.062,75.095,75.062,75.092,48520000.0
2007-11-26 05:45:00,75.1,75.101,75.077,75.092,118140000.0
2007-11-26 05:46:00,75.065,75.088,75.065,75.079,103800000.0
2007-11-26 05:47:00,75.085,75.108,75.066,75.073,90470000.0
2007-11-26 05:48:00,75.106,75.14,75.089,75.112,73310000.0
2007-11-26 05:49:00,75.123,75.139,75.115,75.139,100080000.0
2007-11-26 05:50:00,75.128,75.164,75.128,75.146,46300000.0
2007-11-26 05:51:00,75.179,75.205,75.165,75.183,71980000.0
2007-11-26 05:52:00,75.171,75.183,75.156,75.162,85820000.0
2007-11-26 05:53:00,75.176,75.176,75.134,75.148,107460000.0
2007-11-26 05:54:00,75.159,75.159,75.135,75.135,109000000.0
2007-11-26 05:55:00,75.138,75.156,75.131,75.134,70930000.0
2007-11-26 05:56:00,75.151,75.173,75.146,75.154,69400000.0
2007-11-26 05:57:00,75.168,75.178,75.138,75.178,125030000.0
2007-11-26 05:58:00,75.186,75.208,75.185,75.199,60340000.0
2007-11-26 05:59:00,75.204,75.228,75.197,75.206,91900000.0
2007-11-26 06:00:00,75.23,75.23,75.177,75.19,86790000.0
2007-11-26 06:01:00,75.176,75.201,75.164,75.166,68800000.0
2007-11-26 06:02:00,75.172,75.202,75.167,75.2,110970000.0
2007-11-26 06:03:00,75.183,75.199,75.163,75.176,76960000.0
2007-11-26 06:04:00,75.162,75.169,75.159,75.161,63840000.0
2007-11-26 06:05:00,75.173,75.189,75.173,75.189,82910000.0
2007-11-26 06:06:00,75.193,75.197,75.177,75.181,112540000.0
2007-11-26 06:07:00,75.197,75.237,75.197,75.237,79130000.0
2007-11-26 06:08:00,75.213,75.226,75.202,75.212,135660000.0
2007-11-26 06:09:00,75.234,75.239,75.206,75.209,128590000.0
2007-11-26 06:10:00,75.232,75.238,75.212,75.226,102740000.0
2007-11-26 06:11:00,75.221,75.258,75.221,75.258,101710000.0
2007-11-26 06:12:00,75.266,75.266,75.206,75.206,115570000.0
2007-11-26 06:13:00,75.177,75.197,75.154,75.181,45230000.0
2007-11-26 06:14:00,75.179,75.205,75.178,75.189,65490000.0
2007-11-26 06:15:00,75.225,75.225,75.183,75.183,84260000.0
2007-11-26 06:16:00,75.169,75.19,75.169,75.184,104350000.0
2007-11-26 06:17:00,75.174,75.184,75.174,75.184,98050000.0
2007-11-26 06:18:00,75.198,75.204,75.167,75.2,65740000.0
2007-11-26 06:19:00,75.157,75.177,75.151,75.161,99750000.0
2007-11-26 06:20:00,75.165,75.198,75.165,75.197,49810000.0
2007-11-26 06:21:00,75.192,75.204,75.177,75.185,119420000.0
2007-11-26 06:22:00,75.219,75.22,75.215,75.216,91660000.0
2007-11-26 06:24:00,75.2,75.202,75.169,75.191,89920000.0
2007-11-26 06:25:00,75.197,75.21,75.194,75.21,107360000.0
2007-11-26 06:26:00,75.181,75.181,75.168,75.173,23880000.0
2007-11-26 06:27:00,75.188,75.188,75.143,75.15,71060000.0
2007-11-26 06:28:00,75.137,75.169,75.128,75.128,122780000.0
2007-11-26 06:29:00,75.143,75.158,75.121,75.158,101480000.0
2007-11-26 06:30:00,75.151,75.154,75.138,75.148,109890000.0
2007-11-26 06:31:00,75.161,75.162,75.147,75.147,65160000.0
2007-11-26 06:32:00,75.114,75.139,75.112,75.119,94710000.0
2007-11-26 06:33:00,75.154,75.154,75.081,75.105,90790000.0
2007-11-26 06:34:00,75.078,75.104,75.059,75.078,110830000.0
2007-11-26 06:35:00,75.092,75.109,75.083,75.109,93000000.0
2007-11-26 06:36:00,75.114,75.141,75.086,75.126,97950000.0
2007-11-26 06:37:00,75.159,75.224,75.153,75.178,94610000.0
2007-11-26 06:38:00,75.188,75.282,75.188,75.263,106970000.0
2007-11-26 06:39:00,75.276,75.277,75.248,75.248,84350000.0
2007-11-26 06:40:00,75.272,75.278,75.237,75.237,107980000.0
2007-11-26 06:41:00,75.237,75.237,75.206,75.206,65450000.0
2007-11-26 06:42:00,75.225,75.228,75.191,75.196,60680000.0
2007-11-26 06:43:00,75.197,75.2,75.192,75.194,107980000.0
2007-11-26 06:44:00,75.206,75.225,75.205,75.222,116580000.0
2007-11-26 06:45:00,75.223,75.223,75.193,75.204,148630000.0
2007-11-26 06:46:00,75.16,75.16,75.114,75.145,108780000.0
2007-11-26 06:47:00,75.158,75.177,75.139,75.167,154330000.0
2007-11-26 06:48:00,75.19,75.19,75.142,75.153,132110000.0
2007-11-26 06:49:00,75.144,75.177,75.143,75.152,92830000.0
2007-11-26 06:50:00,75.159,75.187,75.15,75.178,104500000.0
2007-11-26 06:51:00,75.183,75.183,75.148,75.153,98410000.0
2007-11-26 06:52:00,75.171,75.201,75.171,75.19,77570000.0
2007-11-26 06:53:00,75.177,75.183,75.169,75.173,124860000.0
2007-11-26 06:54:00,75.209,75.209,75.173,75.207,196120000.0
2007-11-26 06:55:00,75.192,75.226,75.184,75.2,130510000.0
2007-11-26 06:56:00,75.2,75.227,75.195,75.227,73970000.0
2007-11-26 06:57:00,75.241,75.241,75.218,75.218,86440000.0
2007-11-26 06:59:00,75.221,75.221,75.197,75.203,120600000.0
2007-11-26 07:00:00,75.209,75.209,75.172,75.196,110970000.0
2007-11-26 07:01:00,75.204,75.21,75.184,75.199,98060000.0
2007-11-26 07:03:00,75.234,75.242,75.23,75.23,71260000.0
2007-11-26 07:04:00,75.231,75.242,75.206,75.237,152510000.0
2007-11-26 07:05:00,75.233,75.237,75.199,75.201,103630000.0
2007-11-26 07:06:00,75.242,75.248,75.219,75.22,89370000.0
2007-11-26 07:07:00,75.224,75.225,75.213,75.219,48590000.0
2007-11-26 07:08:00,75.231,75.258,75.221,75.231,66160000.0
2007-11-26 07:09:00,75.276,75.28,75.226,75.269,64370000.0
2007-11-26 07:10:00,75.254,75.291,75.243,75.275,91010000.0
2007-11-26 07:11:00,75.298,75.353,75.298,75.348,50110000.0
2007-11-26 07:12:00,75.385,75.386,75.339,75.357,102500000.0
2007-11-26 07:13:00,75.345,75.348,75.334,75.348,91820000.0
2007-11-26 07:14:00,75.361,75.363,75.337,75.358,115270000.0
2007-11-26 07:15:00,75.363,75.37,75.336,75.34,104990000.0
2007-11-26 07:16:00,75.313,75.341,75.313,75.341,117050000.0
2007-11-26 07:17:00,75.333,75.333,75.306,75.307,70590000.0
2007-11-26 07:18:00,75.331,75.334,75.326,75.329,48840000.0
2007-11-26 07:19:00,75.289,75.319,75.286,75.317,55820000.0
2007-11-26 07:20:00,75.315,75.377,75.315,75.337,73270000.0
2007-11-26 07:21:00,75.379,75.382,75.337,75.347,83340000.0
2007-11-26 07:22:00,75.345,75.384,75.345,75.35,106570000.0
2007-11-26 07:23:00,75.368,75.369,75.367,75.369,58220000.0
2007-11-26 07:24:00,75.358,75.358,75.327,75.354,55100000.0
2007-11-26 07:25:00,75.342,75.344,75.316,75.334,93910000.0
2007-11-26 07:26:00,75.315,75.316,75.309,75.316,67910000.0
2007-11-26 07:27:00,75.351,75.36,75.33,75.341,83780000.0
2007-11-26 07:28:00,75.33,75.349,75.322,75.337,52550000.0
2007-11-26 07:29:00,75.31,75.322,75.305,75.322,59370000.0
2007-11-26 07:30:00,75.332,75.341,75.323,75.334,98380000.0
2007-11-26 07:32:00,75.304,75.305,75.297,75.299,98630000.0
2007-11-26 07:33:00,75.362,75.362,75.292,75.326,85410000.0
2007-11-26 07:34:00,75.32,75.336,75.319,75.333,102560000.0
2007-11-26 07:35:00,75.309,75.319,75.292,75.314,55230000.0
2007-11-26 07:36:00,75.325,75.338,75.3,75.308,99190000.0
2007-11-26 07:37:00,75.299,75.309,75.285,75.291,103950000.0
2007-11-26 07:38:00,75.26,75.282,75.247,75.272,58100000.0
2007-11-26 07:39:00,75.271,75.281,75.231,75.235,89050000.0
2007-11-26 07:40:00,75.218,75.224,75.216,75.219,86880000.0
2007-11-26 07:41:00,75.228,75.229,75.193,75.207,92510000.0
2007-11-26 07:42:00,75.254,75.255,75.217,75.217,110260000.0
2007-11-26 07:43:00,75.219,75.256,75.214,75.245,98700000.0
2007-11-26 07:44:00,75.22,75.222,75.21,75.212,92600000.0
2007-11-26 07:45:00,75.234,75.234,75.196,75.199,97920000.0
2007-11-26 07:46:00,75.19,75.206,75.177,75.197,102790000.0
2007-11-26 07:47:00,75.232,75.235,75.209,75.235,30820000.0
2007-11-26 07:48:00,75.266,75.266,75.213,75.228,27260000.0
2007-11-26 07:49:00,75.207,75.216,75.202,75.216,83310000.0
2007-11-26 07:50:00,75.19,75.211,75.181,75.184,106310000.0
2007-11-26 07:51:00,75.199,75.206,75.171,75.183,101530000.0
2007-11-26 07:52:00,75.177,75.192,75.166,75.166,118780000.0
2007-11-26 07:53:00,75.178,75.199,75.174,75.177,104990000.0
2007-11-26 07:54:00,75.17,75.198,75.17,75.197,80730000.0
2007-11-26 07:55:00,75.209,75.233,75.197,75.227,88630000.0
2007-11-26 07:56:00,75.227,75.248,75.218,75.245,72150000.0
2007-11-26 07:57:00,75.25,75.25,75.225,75.246,56110000.0
2007-11-26 07:58:00,75.227,75.238,75.214,75.231,72520000.0
2007-11-26 07:59:00,75.209,75.22,75.198,75.204,77090000.0
2007-11-26 08:00:00,75.226,75.228,75.191,75.194,108010000.0
2007-11-26 08:01:00,75.179,75.217,75.179,75.199,102470000.0
2007-11-26 08:02:00,75.191,75.241,75.191,75.218,98530000.0
2007-11-26 08:03:00,75.246,75.249,75.217,75.249,113290000.0
2007-11-26 08:04:00,75.237,75.258,75.227,75.258,127110000.0
2007-11-26 08:05:00,75.237,75.261,75.237,75.243,136860000.0
2007-11-26 08:06:00,75.271,75.271,75.246,75.256,45990000.0
2007-11-26 08:07:00,75.236,75.262,75.236,75.239,66250000.0
2007-11-26 08:08:00,75.231,75.265,75.231,75.235,105130000.0
2007-11-26 08:09:00,75.252,75.256,75.209,75.209,137610000.0
2007-11-26 08:10:00,75.2,75.238,75.2,75.211,64120000.0
2007-11-26 08:11:00,75.214,75.215,75.208,75.208,115260000.0
2007-11-26 08:12:00,75.228,75.241,75.206,75.217,118090000.0
2007-11-26 08:13:00,75.236,75.241,75.208,75.216,93180000.0
2007-11-26 08:14:00,75.202,75.207,75.201,75.203,106380000.0
2007-11-26 08:15:00,75.207,75.218,75.197,75.197,109720000.0
2007-11-26 08:16:00,75.206,75.217,75.19,75.201,63580000.0
2007-11-26 08:17:00,75.205,75.24,75.205,75.236,113810000.0
2007-11-26 08:18:00,75.233,75.238,75.211,75.214,64600000.0
2007-11-26 08:19:00,75.206,75.236,75.206,75.223,87180000.0
2007-11-26 08:20:00,75.22,75.234,75.203,75.224,54010000.0
2007-11-26 08:21:00,75.24,75.24,75.203,75.213,36730000.0
2007-11-26 08:22:00,75.205,75.213,75.194,75.213,35370000.0
2007-11-26 08:23:00,75.214,75.221,75.205,75.214,60070000.0
2007-11-26 08:24:00,75.263,75.267,75.205,75.207,57570000.0
2007-11-26 08:25:00,75.218,75.233,75.208,75.233,87700000.0
2007-11-26 08:26:00,75.213,75.244,75.213,75.244,54930000.0
2007-11-26 08:27:00,75.254,75.254,75.21,75.245,88050000.0
2007-11-26 08:28:00,75.206,75.236,75.206,75.214,104050000.0
2007-11-26 08:29:00,75.247,75.247,75.208,75.218,90570000.0
2007-11-26 08:30:00,75.212,75.239,75.205,75.21,78140000.0
2007-11-26 08:32:00,75.211,75.235,75.199,75.202,86380000.0
2007-11-26 08:33:00,75.213,75.215,75.191,75.208,65080000.0
2007-11-26 08:34:00,75.187,75.204,75.177,75.204,85150000.0
2007-11-26 08:35:00,75.192,75.212,75.186,75.19,88720000.0
2007-11-26 08:36:00,75.215,75.215,75.185,75.203,117170000.0
2007-11-26 08:37:00,75.164,75.169,75.13,75.131,117270000.0
2007-11-26 08:38:00,75.121,75.16,75.12,75.159,98850000.0
2007-11-26 08:39:00,75.159,75.166,75.13,75.149,116350000.0
2007-11-26 08:40:00,75.152,75.154,75.142,75.153,159890000.0
2007-11-26 08:41:00,75.171,75.198,75.167,75.181,150790000.0
2007-11-26 08:42:00,75.188,75.188,75.156,75.156,65420000.0
2007-11-26 08:43:00,75.165,75.186,75.159,75.166,76800000.0
2007-11-26 08:44:00,75.159,75.166,75.159,75.16,102060000.0
2007-11-26 08:45:00,75.196,75.2,75.172,75.192,137620000.0
2007-11-26 08:46:00,75.155,75.172,75.152,75.154,81060000.0
2007-11-26 08:47:00,75.169,75.198,75.169,75.198,114420000.0
2007-11-26 08:48:00,75.197,75.201,75.151,75.174,127410000.0
2007-11-26 08:49:00,75.151,75.161,75.138,75.138,109850000.0
2007-11-26 08:50:00,75.119,75.14,75.102,75.122,115450000.0
2007-11-26 08:51:00,75.137,75.143,75.115,75.119,114730000.0
2007-11-26 08:53:00,75.121,75.139,75.118,75.131,92080000.0
2007-11-26 08:54:00,75.159,75.17,75.137,75.153,58420000.0
2007-11-26 08:55:00,75.148,75.169,75.147,75.159,80160000.0
2007-11-26 08:56:00,75.15,75.172,75.146,75.17,79710000.0
2007-11-26 08:57:00,75.177,75.177,75.15,75.17,124100000.0
2007-11-26 08:58:00,75.142,75.153,75.133,75.133,107990000.0
2007-11-26 08:59:00,75.139,75.172,75.139,75.147,103670000.0
2007-11-26 09:00:00,75.158,75.16,75.134,75.143,123260000.0
2007-11-26 09:01:00,75.136,75.165,75.136,75.155,142440000.0
2007-11-26 09:02:00,75.15,75.17,75.143,75.17,153030000.0
2007-11-26 09:03:00,75.191,75.191,75.149,75.171,67710000.0
2007-11-26 09:04:00,75.14,75.14,75.114,75.134,76070000.0
2007-11-26 09:05:00,75.097,75.115,75.096,75.096,109870000.0
2007-11-26 09:06:00,75.141,75.141,75.099,75.112,143670000.0
2007-11-26 09:07:00,75.138,75.14,75.137,75.137,85770000.0
2007-11-26 09:08:00,75.121,75.143,75.121,75.143,110800000.0
2007-11-26 09:09:00,75.15,75.15,75.121,75.143,138580000.0
2007-11-26 09:10:00,75.108,75.13,75.093,75.101,109880000.0
2007-11-26 09:12:00,75.135,75.135,75.117,75.134,73400000.0
2007-11-26 09:13:00,75.128,75.152,75.127,75.127,56830000.0
2007-11-26 09:14:00,75.13,75.165,75.13,75.16,64040000.0
2007-11-26 09:15:00,75.166,75.166,75.137,75.162,77330000.0
2007-11-26 09:16:00,75.119,75.137,75.088,75.094,101230000.0
2007-11-26 09:17:00,75.085,75.108,75.084,75.089,107710000.0
2007-11-26 09:18:00,75.104,75.113,75.087,75.088,101450000.0
2007-11-26 09:19:00,75.082,75.1,75.023,75.077,102740000.0
2007-11-26 09:20:00,75.04,75.052,75.036,75.044,131120000.0
2007-11-26 09:21:00,75.059,75.097,75.051,75.083,134930000.0
2007-11-26 09:22:00,75.056,75.079,75.056,75.077,52880000.0
2007-11-26 09:23:00,75.058,75.058,75.018,75.027,78890000.0
2007-11-26 09:24:00,75.06,75.067,75.011,75.016,93770000.0
2007-11-26 09:25:00,75.03,75.074,75.03,75.07,124180000.0
2007-11-26 09:26:00,75.055,75.078,75.055,75.057,74240000.0
2007-11-26 09:27:00,75.094,75.097,75.086,75.086,115640000.0
2007-11-26 09:28:00,75.07,75.09,75.07,75.09,113510000.0
2007-11-26 09:29:00,75.077,75.077,75.049,75.051,106040000.0
2007-11-26 09:30:00,75.06,75.063,75.045,75.051,99550000.0
2007-11-26 09:31:00,75.044,75.067,75.036,75.067,103210000.0
2007-11-26 09:32:00,75.053,75.053,75.025,75.05,77690000.0
2007-11-26 09:33:00,75.077,75.093,75.053,75.093,101830000.0
2007-11-26 09:34:00,75.08,75.082,75.054,75.054,71290000.0
2007-11-26 09:35:00,75.078,75.078,75.058,75.072,83790000.0
2007-11-26 09:36:00,75.101,75.101,75.049,75.059,49930000.0
2007-11-26 09:37:00,75.074,75.106,75.044,75.044,42380000.0
2007-11-26 09:38:00,75.083,75.091,75.058,75.061,37040000.0
2007-11-26 09:39:00,75.094,75.102,75.079,75.079,52750000.0
2007-11-26 09:40:00,75.051,75.054,75.044,75.044,52720000.0
2007-11-26 09:41:00,75.066,75.066,75.025,75.038,84100000.0
2007-11-26 09:42:00,75.037,75.046,75.001,75.021,52090000.0
2007-11-26 09:43:00,74.998,75.039,74.998,74.999,74560000.0
2007-11-26 09:44:00,75.021,75.051,75.021,75.03,92950000.0
2007-11-26 09:45:00,75.043,75.078,75.039,75.05,100840000.0
2007-11-26 09:46:00,75.067,75.072,75.054,75.071,74000000.0
2007-11-26 09:47:00,75.069,75.09,75.069,75.074,36280000.0
2007-11-26 09:48:00,75.084,75.097,75.056,75.058,70660000.0
2007-11-26 09:49:00,75.076,75.077,75.032,75.067,83420000.0
2007-11-26 09:50:00,75.03,75.063,75.019,75.042,73560000.0
2007-11-26 09:51:00,75.054,75.076,75.043,75.065,68570000.0
2007-11-26 09:52:00,75.064,75.091,75.064,75.091,76370000.0
2007-11-26 09:53:00,75.096,75.136,75.094,75.136,88990000.0
2007-11-26 09:54:00,75.131,75.132,75.108,75.132,59410000.0
2007-11-26 09:55:00,75.106,75.139,75.106,75.111,59590000.0
2007-11-26 09:56:00,75.14,75.157,75.123,75.13,71030000.0
2007-11-26 09:57:00,75.149,75.163,75.118,75.12,76430000.0
2007-11-26 09:58:00,75.141,75.167,75.12,75.149,86270000.0
2007-11-26 09:59:00,75.155,75.195,75.153,75.194,116340000.0
2007-11-26 10:00:00,75.213,75.213,75.17,75.17,93270000.0
2007-11-26 10:01:00,75.178,75.24,75.177,75.219,115330000.0
2007-11-26 10:02:00,75.214,75.252,75.198,75.202,59530000.0
2007-11-26 10:03:00,75.198,75.204,75.177,75.204,60360000.0
2007-11-26 10:04:00,75.177,75.2,75.177,75.194,62060000.0
2007-11-26 10:05:00,75.164,75.2,75.164,75.165,75500000.0
2007-11-26 10:06:00,75.187,75.2,75.179,75.183,68580000.0
2007-11-26 10:07:00,75.175,75.177,75.173,75.177,82700000.0
2007-11-26 10:08:00,75.184,75.21,75.184,75.208,88880000.0
2007-11-26 10:09:00,75.22,75.22,75.189,75.215,64870000.0
2007-11-26 10:10:00,75.179,75.199,75.173,75.189,104030000.0
2007-11-26 10:11:00,75.188,75.209,75.188,75.209,127130000.0
2007-11-26 10:12:00,75.205,75.205,75.168,75.169,141600000.0
2007-11-26 10:13:00,75.171,75.197,75.167,75.172,137300000.0
2007-11-26 10:14:00,75.195,75.226,75.175,75.196,88370000.0
2007-11-26 10:15:00,75.22,75.23,75.199,75.209,71120000.0
2007-11-26 10:16:00,75.206,75.225,75.186,75.22,69470000.0
2007-11-26 10:17:00,75.205,75.215,75.196,75.205,101760000.0
2007-11-26 10:18:00,75.219,75.221,75.18,75.181,72010000.0
2007-11-26 10:19:00,75.189,75.22,75.17,75.218,42790000.0
2007-11-26 10:20:00,75.221,75.234,75.209,75.221,40300000.0
2007-11-26 10:21:00,75.249,75.262,75.229,75.262,28190000.0
2007-11-26 10:22:00,75.254,75.26,75.235,75.254,57850000.0
2007-11-26 10:23:00,75.254,75.269,75.25,75.259,28970000.0
2007-11-26 10:24:00,75.259,75.259,75.233,75.248,40100000.0
2007-11-26 10:25:00,75.274,75.274,75.247,75.267,66700000.0
2007-11-26 10:26:00,75.268,75.277,75.268,75.276,80860000.0
2007-11-26 10:27:00,75.272,75.273,75.245,75.273,106130000.0
2007-11-26 10:28:00,75.246,75.281,75.239,75.28,121160000.0
2007-11-26 10:29:00,75.26,75.269,75.225,75.225,56990000.0
2007-11-26 10:30:00,75.262,75.262,75.218,75.236,150070000.0
2007-11-26 10:31:00,75.263,75.279,75.228,75.257,93440000.0
2007-11-26 10:32:00,75.262,75.314,75.262,75.285,63070000.0
2007-11-26 10:33:00,75.269,75.3,75.269,75.285,61510000.0
2007-11-26 10:34:00,75.328,75.328,75.29,75.327,11830000.0
2007-11-26 10:35:00,75.306,75.327,75.296,75.325,42560000.0
2007-11-26 10:36:00,75.344,75.346,75.309,75.326,37500000.0
2007-11-26 10:37:00,75.327,75.327,75.297,75.309,80890000.0
2007-11-26 10:38:00,75.304,75.343,75.296,75.333,120440000.0
2007-11-26 10:39:00,75.326,75.326,75.297,75.31,46530000.0
2007-11-26 10:40:00,75.319,75.342,75.314,75.327,49700000.0
2007-11-26 10:41:00,75.347,75.37,75.335,75.351,31920000.0
2007-11-26 10:42:00,75.397,75.397,75.319,75.325,78550000.0
2007-11-26 10:43:00,75.325,75.359,75.324,75.336,64440000.0
2007-11-26 10:44:00,75.304,75.341,75.304,75.333,151160000.0
2007-11-26 10:45:00,75.347,75.347,75.299,75.303,97220000.0
2007-11-26 10:46:00,75.299,75.329,75.299,75.307,78150000.0
2007-11-26 10:47:00,75.317,75.317,75.277,75.277,53510000.0
2007-11-26 10:48:00,75.298,75.314,75.279,75.304,51710000.0
2007-11-26 10:49:00,75.323,75.323,75.298,75.298,66200000.0
2007-11-26 10:50:00,75.302,75.324,75.28,75.281,45850000.0
2007-11-26 10:51:00,75.311,75.32,75.29,75.301,35890000.0
2007-11-26 10:52:00,75.286,75.286,75.277,75.277,84080000.0
2007-11-26 10:54:00,75.302,75.302,75.272,75.301,88110000.0
2007-11-26 10:55:00,75.263,75.302,75.261,75.28,64340000.0
2007-11-26 10:56:00,75.29,75.318,75.284,75.299,70920000.0
2007-11-26 10:57:00,75.331,75.362,75.317,75.325,85540000.0
2007-11-26 10:58:00,75.352,75.376,75.345,75.374,115720000.0
2007-11-26 10:59:00,75.387,75.387,75.351,75.383,109850000.0
2007-11-26 11:00:00,75.419,75.42,75.369,75.379,110480000.0
2007-11-26 11:01:00,75.357,75.365,75.354,75.361,117470000.0
2007-11-26 11:02:00,75.388,75.388,75.352,75.353,156210000.0
2007-11-26 11:03:00,75.362,75.365,75.337,75.337,145970000.0
2007-11-26 11:04:00,75.355,75.363,75.353,75.36,62030000.0
2007-11-26 11:05:00,75.348,75.366,75.33,75.33,83350000.0
2007-11-26 11:06:00,75.359,75.364,75.329,75.364,107610000.0
2007-11-26 11:07:00,75.342,75.344,75.321,75.321,138130000.0
2007-11-26 11:08:00,75.337,75.343,75.331,75.343,88900000.0
2007-11-26 11:09:00,75.347,75.355,75.289,75.291,117010000.0
2007-11-26 11:10:00,75.281,75.3,75.279,75.3,139320000.0
2007-11-26 11:11:00,75.272,75.278,75.27,75.274,112460000.0
2007-11-26 11:12:00,75.314,75.318,75.309,75.313,120210000.0
2007-11-26 11:15:00,75.306,75.306,75.277,75.291,85540000.0
2007-11-26 11:18:00,75.301,75.303,75.256,75.301,71390000.0
2007-11-26 11:19:00,75.271,75.323,75.271,75.278,58560000.0
2007-11-26 11:20:00,75.305,75.334,75.297,75.328,68760000.0
2007-11-26 11:21:00,75.35,75.354,75.305,75.326,80490000.0
2007-11-26 11:22:00,75.317,75.344,75.306,75.338,101910000.0
2007-11-26 11:23:00,75.338,75.339,75.32,75.326,103910000.0
2007-11-26 11:24:00,75.332,75.334,75.29,75.29,84440000.0
2007-11-26 11:25:00,75.282,75.289,75.263,75.289,101680000.0
2007-11-26 11:26:00,75.261,75.27,75.255,75.262,128530000.0
2007-11-26 11:27:00,75.29,75.294,75.283,75.284,133510000.0
2007-11-26 11:28:00,75.253,75.265,75.252,75.265,54060000.0
2007-11-26 11:29:00,75.28,75.298,75.267,75.292,72040000.0
2007-11-26 11:30:00,75.299,75.303,75.268,75.303,95800000.0
2007-11-26 11:31:00,75.294,75.315,75.277,75.277,127320000.0
2007-11-26 11:32:00,75.273,75.289,75.258,75.26,75810000.0
2007-11-26 11:33:00,75.286,75.302,75.268,75.299,109070000.0
2007-11-26 11:34:00,75.27,75.281,75.249,75.268,132730000.0
2007-11-26 11:35:00,75.279,75.282,75.277,75.278,107970000.0
2007-11-26 11:36:00,75.28,75.28,75.248,75.248,95990000.0
2007-11-26 11:37:00,75.247,75.248,75.238,75.243,105670000.0
2007-11-26 11:38:00,75.236,75.245,75.232,75.245,76730000.0
2007-11-26 11:39:00,75.26,75.26,75.229,75.229,112460000.0
2007-11-26 11:40:00,75.211,75.216,75.21,75.216,68950000.0
2007-11-26 11:41:00,75.228,75.242,75.212,75.242,84700000.0
2007-11-26 11:42:00,75.243,75.243,75.213,75.216,49420000.0
2007-11-26 11:43:00,75.223,75.223,75.21,75.21,42370000.0
2007-11-26 11:44:00,75.201,75.213,75.196,75.2,38240000.0
2007-11-26 11:45:00,75.221,75.259,75.221,75.259,52230000.0
2007-11-26 11:46:00,75.238,75.238,75.231,75.237,59110000.0
2007-11-26 11:47:00,75.238,75.27,75.235,75.252,88730000.0
2007-11-26 11:48:00,75.264,75.268,75.228,75.268,61320000.0
2007-11-26 11:49:00,75.241,75.261,75.237,75.243,86900000.0
2007-11-26 11:50:00,75.248,75.263,75.234,75.263,98170000.0
2007-11-26 11:51:00,75.278,75.278,75.236,75.243,87780000.0
2007-11-26 11:52:00,75.243,75.261,75.226,75.233,73770000.0
2007-11-26 11:53:00,75.24,75.259,75.236,75.236,37950000.0
2007-11-26 11:54:00,75.213,75.273,75.207,75.216,78790000.0
2007-11-26 11:55:00,75.201,75.208,75.187,75.193,77420000.0
2007-11-26 11:56:00,75.182,75.198,75.176,75.178,74950000.0
2007-11-26 11:57:00,75.17,75.202,75.131,75.157,69500000.0
2007-11-26 11:58:00,75.144,75.179,75.144,75.154,70680000.0
2007-11-26 11:59:00,75.175,75.179,75.146,75.179,93180000.0
2007-11-26 12:00:00,75.199,75.199,75.163,75.172,58510000.0
2007-11-26 12:01:00,75.172,75.198,75.166,75.184,61130000.0
2007-11-26 12:02:00,75.217,75.238,75.202,75.202,61810000.0
2007-11-26 12:03:00,75.21,75.217,75.199,75.2,72510000.0
2007-11-26 12:04:00,75.212,75.218,75.186,75.188,80990000.0
2007-11-26 12:05:00,75.183,75.201,75.183,75.185,112090000.0
2007-11-26 12:06:00,75.215,75.215,75.159,75.181,89440000.0
2007-11-26 12:08:00,75.167,75.197,75.167,75.177,86630000.0
2007-11-26 12:09:00,75.209,75.228,75.19,75.205,63960000.0
2007-11-26 12:10:00,75.217,75.241,75.215,75.226,70490000.0
2007-11-26 12:11:00,75.238,75.262,75.233,75.258,94280000.0
2007-11-26 12:12:00,75.265,75.265,75.227,75.246,117720000.0
2007-11-26 12:13:00,75.222,75.228,75.207,75.209,122850000.0
2007-11-26 12:14:00,75.224,75.276,75.221,75.244,107400000.0
2007-11-26 12:15:00,75.29,75.29,75.238,75.25,128370000.0
2007-11-26 12:16:00,75.236,75.256,75.236,75.236,167700000.0
2007-11-26 12:17:00,75.236,75.237,75.227,75.235,164390000.0
2007-11-26 12:18:00,75.273,75.273,75.256,75.272,67270000.0
2007-11-26 12:20:00,75.241,75.247,75.239,75.244,86480000.0
2007-11-26 12:21:00,75.285,75.287,75.28,75.28,61200000.0
2007-11-26 12:23:00,75.233,75.245,75.227,75.228,88570000.0
2007-11-26 12:24:00,75.25,75.26,75.221,75.249,59530000.0
2007-11-26 12:25:00,75.262,75.269,75.237,75.238,83690000.0
2007-11-26 12:26:00,75.216,75.23,75.186,75.218,94790000.0
2007-11-26 12:27:00,75.206,75.229,75.195,75.195,125450000.0
2007-11-26 12:28:00,75.199,75.216,75.194,75.206,115790000.0
2007-11-26 12:29:00,75.178,75.192,75.178,75.188,101290000.0
2007-11-26 12:30:00,75.238,75.238,75.23,75.231,130520000.0
2007-11-26 12:31:00,75.219,75.219,75.195,75.201,149560000.0
2007-11-26 12:32:00,75.201,75.237,75.201,75.225,154710000.0
2007-11-26 12:33:00,75.236,75.236,75.21,75.226,62290000.0
2007-11-26 12:34:00,75.2,75.211,75.196,75.202,83320000.0
2007-11-26 12:35:00,75.2,75.221,75.194,75.21,112510000.0
2007-11-26 12:36:00,75.218,75.218,75.175,75.175,142740000.0
2007-11-26 12:37:00,75.193,75.207,75.172,75.207,92540000.0
2007-11-26 12:39:00,75.223,75.224,75.203,75.224,93330000.0
2007-11-26 12:40:00,75.194,75.214,75.194,75.196,63930000.0
2007-11-26 12:41:00,75.22,75.226,75.205,75.221,82970000.0
2007-11-26 12:42:00,75.229,75.229,75.2,75.209,94180000.0
2007-11-26 12:43:00,75.197,75.205,75.194,75.194,129280000.0
2007-11-26 12:45:00,75.231,75.233,75.195,75.215,77310000.0
2007-11-26 12:46:00,75.225,75.229,75.198,75.229,56790000.0
2007-11-26 12:47:00,75.221,75.235,75.221,75.235,68920000.0
2007-11-26 12:48:00,75.233,75.239,75.201,75.22,85550000.0
2007-11-26 12:49:00,75.24,75.24,75.213,75.214,111320000.0
2007-11-26 12:50:00,75.215,75.235,75.213,75.225,104640000.0
2007-11-26 12:51:00,75.224,75.228,75.204,75.204,92350000.0
2007-11-26 12:52:00,75.226,75.226,75.22,75.222,105340000.0
2007-11-26 12:53:00,75.184,75.2,75.169,75.173,135000000.0
2007-11-26 12:54:00,75.216,75.217,75.166,75.203,138430000.0
2007-11-26 12:55:00,75.179,75.179,75.158,75.159,61470000.0
2007-11-26 12:56:00,75.165,75.183,75.165,75.183,68420000.0
2007-11-26 12:57:00,75.2,75.2,75.161,75.175,89530000.0
2007-11-26 12:58:00,75.165,75.184,75.164,75.164,125860000.0
2007-11-26 12:59:00,75.166,75.168,75.157,75.157,79710000.0
2007-11-26 13:00:00,75.191,75.195,75.186,75.187,122390000.0
2007-11-26 13:01:00,75.172,75.19,75.172,75.19,135230000.0
2007-11-26 13:02:00,75.183,75.198,75.175,75.182,105640000.0
2007-11-26 13:03:00,75.209,75.209,75.181,75.183,101460000.0
2007-11-26 13:04:00,75.191,75.219,75.183,75.206,111170000.0
2007-11-26 13:05:00,75.202,75.238,75.199,75.21,77930000.0
2007-11-26 13:06:00,75.227,75.267,75.219,75.236,103560000.0
2007-11-26 13:07:00,75.241,75.242,75.215,75.241,66860000.0
2007-11-26 13:08:00,75.238,75.252,75.216,75.25,95600000.0
2007-11-26 13:09:00,75.269,75.27,75.234,75.263,50850000.0
2007-11-26 13:10:00,75.236,75.259,75.236,75.251,44300000.0
2007-11-26 13:11:00,75.217,75.233,75.21,75.233,39860000.0
2007-11-26 13:12:00,75.24,75.24,75.188,75.211,50060000.0
2007-11-26 13:13:00,75.168,75.172,75.16,75.167,54550000.0
2007-11-26 13:14:00,75.182,75.186,75.18,75.182,91260000.0
2007-11-26 13:15:00,75.209,75.21,75.185,75.207,62840000.0
2007-11-26 13:16:00,75.199,75.218,75.199,75.205,87970000.0
2007-11-26 13:17:00,75.197,75.217,75.178,75.178,93410000.0
2007-11-26 13:18:00,75.21,75.211,75.174,75.194,105960000.0
2007-11-26 13:19:00,75.182,75.182,75.156,75.176,72750000.0
2007-11-26 13:20:00,75.173,75.181,75.163,75.175,39720000.0
2007-11-26 13:21:00,75.184,75.188,75.166,75.174,75460000.0
2007-11-26 13:22:00,75.157,75.172,75.156,75.172,87320000.0
2007-11-26 13:23:00,75.171,75.175,75.17,75.174,78480000.0
2007-11-26 13:24:00,75.183,75.183,75.173,75.173,73700000.0
2007-11-26 13:25:00,75.168,75.18,75.143,75.148,74170000.0
2007-11-26 13:26:00,75.13,75.14,75.124,75.124,94110000.0
2007-11-26 13:27:00,75.15,75.151,75.105,75.127,64780000.0
2007-11-26 13:28:00,75.107,75.133,75.107,75.107,68590000.0
2007-11-26 13:30:00,75.128,75.128,75.095,75.1,93960000.0
2007-11-26 13:31:00,75.094,75.141,75.092,75.13,62420000.0
2007-11-26 13:32:00,75.124,75.143,75.112,75.142,80180000.0
2007-11-26 13:33:00,75.167,75.167,75.156,75.157,98930000.0
2007-11-26 13:35:00,75.153,75.153,75.135,75.135,87880000.0
2007-11-26 13:36:00,75.157,75.158,75.146,75.151,67400000.0
2007-11-26 13:37:00,75.166,75.172,75.15,75.163,81290000.0
2007-11-26 13:38:00,75.172,75.185,75.171,75.173,93290000.0
2007-11-26 13:39:00,75.186,75.186,75.145,75.179,113930000.0
2007-11-26 13:40:00,75.16,75.174,75.149,75.156,106340000.0
2007-11-26 13:41:00,75.189,75.221,75.186,75.221,109910000.0
2007-11-26 13:42:00,75.24,75.256,75.201,75.242,113410000.0
2007-11-26 13:43:00,75.244,75.272,75.235,75.262,146430000.0
2007-11-26 13:44:00,75.261,75.267,75.221,75.221,158110000.0
2007-11-26 13:45:00,75.238,75.245,75.215,75.243,64980000.0
2007-11-26 13:46:00,75.235,75.259,75.235,75.238,69190000.0
2007-11-26 13:47:00,75.248,75.267,75.239,75.239,113190000.0
2007-11-26 13:48:00,75.259,75.27,75.235,75.235,151190000.0
2007-11-26 13:49:00,75.259,75.267,75.259,75.264,85180000.0
2007-11-26 13:50:00,75.251,75.263,75.235,75.238,124960000.0
2007-11-26 13:51:00,75.259,75.263,75.237,75.237,133620000.0
2007-11-26 13:52:00,75.234,75.237,75.229,75.235,110980000.0
2007-11-26 13:54:00,75.27,75.27,75.237,75.242,76770000.0
2007-11-26 13:55:00,75.229,75.243,75.229,75.23,53930000.0
2007-11-26 13:56:00,75.229,75.261,75.229,75.261,69290000.0
2007-11-26 13:57:00,75.25,75.256,75.228,75.256,87500000.0
2007-11-26 13:58:00,75.232,75.277,75.232,75.254,103940000.0
2007-11-26 13:59:00,75.275,75.296,75.274,75.286,109400000.0
2007-11-26 14:00:00,75.285,75.292,75.27,75.282,91630000.0
2007-11-26 14:01:00,75.266,75.28,75.265,75.265,100290000.0
2007-11-26 14:02:00,75.276,75.276,75.255,75.255,138480000.0
2007-11-26 14:03:00,75.279,75.282,75.226,75.253,137470000.0
2007-11-26 14:04:00,75.267,75.272,75.247,75.271,57160000.0
2007-11-26 14:05:00,75.233,75.268,75.219,75.234,71400000.0
2007-11-26 14:06:00,75.263,75.263,75.226,75.253,95110000.0
2007-11-26 14:07:00,75.225,75.239,75.214,75.235,124680000.0
2007-11-26 14:08:00,75.205,75.22,75.2,75.207,70830000.0
2007-11-26 14:09:00,75.222,75.229,75.198,75.222,113470000.0
2007-11-26 14:10:00,75.219,75.226,75.218,75.224,123000000.0
2007-11-26 14:11:00,75.223,75.243,75.216,75.228,96790000.0
2007-11-26 14:12:00,75.258,75.258,75.224,75.244,104080000.0
2007-11-26 14:13:00,75.216,75.238,75.207,75.216,100920000.0
2007-11-26 14:14:00,75.185,75.188,75.175,75.187,75080000.0
2007-11-26 14:15:00,75.183,75.185,75.134,75.149,114370000.0
2007-11-26 14:16:00,75.143,75.176,75.14,75.156,75380000.0
2007-11-26 14:17:00,75.145,75.178,75.145,75.173,87130000.0
2007-11-26 14:18:00,75.172,75.207,75.17,75.186,58140000.0
2007-11-26 14:19:00,75.186,75.205,75.179,75.199,49780000.0
2007-11-26 14:20:00,75.194,75.222,75.186,75.222,39710000.0
2007-11-26 14:21:00,75.215,75.219,75.203,75.207,49640000.0
2007-11-26 14:22:00,75.203,75.204,75.18,75.199,55200000.0
2007-11-26 14:23:00,75.196,75.203,75.162,75.179,92930000.0
2007-11-26 14:24:00,75.179,75.202,75.177,75.18,56810000.0
2007-11-26 14:25:00,75.195,75.219,75.187,75.218,80500000.0
2007-11-26 14:26:00,75.2,75.242,75.2,75.209,91380000.0
2007-11-26 14:27:00,75.229,75.229,75.201,75.227,86980000.0
2007-11-26 14:28:00,75.193,75.22,75.193,75.197,72210000.0
2007-11-26 14:29:00,75.193,75.208,75.181,75.183,37610000.0
2007-11-26 14:30:00,75.187,75.197,75.177,75.179,79090000.0
2007-11-26 14:31:00,75.155,75.171,75.155,75.171,81480000.0
2007-11-26 14:32:00,75.181,75.182,75.174,75.177,74940000.0
2007-11-26 14:33:00,75.209,75.216,75.183,75.21,68260000.0
2007-11-26 14:34:00,75.183,75.202,75.183,75.201,72440000.0
2007-11-26 14:35:00,75.186,75.187,75.179,75.187,91490000.0
2007-11-26 14:36:00,75.204,75.221,75.185,75.205,67770000.0
2007-11-26 14:37:00,75.187,75.217,75.187,75.217,61290000.0
2007-11-26 14:38:00,75.21,75.21,75.192,75.209,60640000.0
2007-11-26 14:39:00,75.217,75.217,75.179,75.192,70060000.0
2007-11-26 14:40:00,75.176,75.176,75.164,75.164,81530000.0
2007-11-26 14:41:00,75.153,75.159,75.141,75.155,110500000.0
2007-11-26 14:42:00,75.159,75.159,75.11,75.121,92980000.0
2007-11-26 14:43:00,75.088,75.11,75.071,75.11,111870000.0
2007-11-26 14:44:00,75.109,75.166,75.109,75.149,51230000.0
2007-11-26 14:45:00,75.138,75.142,75.094,75.094,65050000.0
2007-11-26 14:46:00,75.094,75.114,75.094,75.114,57500000.0
2007-11-26 14:47:00,75.109,75.134,75.092,75.128,74320000.0
2007-11-26 14:48:00,75.171,75.171,75.129,75.134,69370000.0
2007-11-26 14:49:00,75.14,75.161,75.13,75.142,94790000.0
2007-11-26 14:50:00,75.137,75.162,75.137,75.161,88080000.0
2007-11-26 14:51:00,75.165,75.173,75.144,75.149,52470000.0
2007-11-26 14:52:00,75.145,75.165,75.144,75.165,111370000.0
2007-11-26 14:53:00,75.147,75.168,75.147,75.165,133350000.0
2007-11-26 14:54:00,75.172,75.18,75.153,75.168,140870000.0
2007-11-26 14:55:00,75.166,75.19,75.159,75.19,129430000.0
2007-11-26 14:56:00,75.167,75.191,75.166,75.191,91280000.0
2007-11-26 14:57:00,75.194,75.194,75.161,75.188,70820000.0
2007-11-26 14:58:00,75.174,75.194,75.17,75.17,71360000.0
2007-11-26 14:59:00,75.179,75.179,75.153,75.167,105080000.0
2007-11-26 15:00:00,75.167,75.182,75.167,75.175,70880000.0
2007-11-26 15:01:00,75.146,75.167,75.131,75.146,45810000.0
2007-11-26 15:02:00,75.132,75.133,75.104,75.107,32600000.0
2007-11-26 15:03:00,75.134,75.134,75.106,75.126,27920000.0
2007-11-26 15:04:00,75.118,75.141,75.107,75.141,50890000.0
2007-11-26 15:05:00,75.131,75.16,75.124,75.151,28600000.0
2007-11-26 15:06:00,75.176,75.176,75.136,75.136,39970000.0
2007-11-26 15:07:00,75.148,75.159,75.133,75.136,71340000.0
2007-11-26 15:08:00,75.156,75.162,75.146,75.162,83750000.0
2007-11-26 15:09:00,75.166,75.168,75.157,75.157,113120000.0
2007-11-26 15:10:00,75.156,75.177,75.156,75.169,109430000.0
2007-11-26 15:11:00,75.171,75.188,75.16,75.186,55390000.0
2007-11-26 15:12:00,75.204,75.204,75.159,75.172,148230000.0
2007-11-26 15:13:00,75.158,75.168,75.158,75.16,98210000.0
2007-11-26 15:14:00,75.172,75.2,75.17,75.172,54010000.0
2007-11-26 15:15:00,75.19,75.217,75.166,75.18,62420000.0
2007-11-26 15:16:00,75.164,75.167,75.153,75.153,10750000.0
2007-11-26 15:17:00,75.16,75.165,75.16,75.163,42510000.0
2007-11-26 15:18:00,75.16,75.162,75.146,75.15,33160000.0
2007-11-26 15:19:00,75.172,75.178,75.157,75.178,85710000.0
2007-11-26 15:20:00,75.163,75.168,75.154,75.154,124760000.0
2007-11-26 15:21:00,75.176,75.181,75.147,75.169,47040000.0
2007-11-26 15:22:00,75.133,75.148,75.125,75.143,45760000.0
2007-11-26 15:23:00,75.13,75.141,75.121,75.124,27310000.0
2007-11-26 15:24:00,75.142,75.144,75.107,75.113,81320000.0
2007-11-26 15:25:00,75.12,75.141,75.082,75.107,69910000.0
2007-11-26 15:26:00,75.102,75.109,75.085,75.097,145960000.0
2007-11-26 15:27:00,75.091,75.092,75.059,75.08,102430000.0
2007-11-26 15:28:00,75.071,75.091,75.066,75.089,84080000.0
2007-11-26 15:29:00,75.065,75.099,75.065,75.086,48370000.0
2007-11-26 15:30:00,75.101,75.105,75.088,75.095,43650000.0
2007-11-26 15:31:00,75.086,75.103,75.086,75.09,63780000.0
2007-11-26 15:32:00,75.101,75.125,75.095,75.107,48810000.0
2007-11-26 15:33:00,75.137,75.147,75.121,75.134,35040000.0
2007-11-26 15:34:00,75.123,75.128,75.121,75.124,82890000.0
2007-11-26 15:35:00,75.116,75.119,75.116,75.118,82430000.0
2007-11-26 15:36:00,75.146,75.146,75.079,75.083,34240000.0
2007-11-26 15:37:00,75.082,75.09,75.066,75.09,87170000.0
2007-11-26 15:38:00,75.073,75.074,75.052,75.052,34440000.0
2007-11-26 15:39:00,75.069,75.069,75.044,75.047,98340000.0
2007-11-26 15:40:00,75.041,75.051,75.033,75.041,75030000.0
2007-11-26 15:41:00,75.052,75.069,75.046,75.051,64510000.0
2007-11-26 15:42:00,75.08,75.084,75.027,75.034,46250000.0
2007-11-26 15:43:00,75.035,75.036,74.993,75.007,130330000.0
2007-11-26 15:44:00,74.979,75.013,74.967,74.987,87120000.0
2007-11-26 15:45:00,75.001,75.011,74.988,75.003,80010000.0
2007-11-26 15:46:00,74.987,75.026,74.985,75.026,57920000.0
2007-11-26 15:47:00,75.019,75.024,75.013,75.019,57550000.0
2007-11-26 15:48:00,75.042,75.045,75.022,75.042,26030000.0
2007-11-26 15:49:00,75.039,75.043,75.027,75.03,79510000.0
2007-11-26 15:50:00,75.042,75.073,75.042,75.063,100040000.0
2007-11-26 15:51:00,75.034,75.068,75.009,75.012,96270000.0
2007-11-26 15:52:00,75.021,75.038,75.017,75.032,76400000.0
2007-11-26 15:53:00,75.037,75.042,75.019,75.028,93790000.0
2007-11-26 15:54:00,75.056,75.062,75.036,75.037,122870000.0
2007-11-26 15:55:00,75.04,75.064,75.039,75.064,82160000.0
2007-11-26 15:56:00,75.049,75.071,75.032,75.048,85910000.0
2007-11-26 15:57:00,75.07,75.082,75.053,75.055,76290000.0
2007-11-26 15:58:00,75.066,75.083,75.056,75.077,83540000.0
2007-11-26 15:59:00,75.061,75.066,75.04,75.041,59580000.0
2007-11-26 16:00:00,75.06,75.067,75.026,75.044,75640000.0
2007-11-26 16:01:00,75.016,75.051,75.016,75.03,94620000.0
2007-11-26 16:02:00,75.037,75.061,75.018,75.061,68900000.0
2007-11-26 16:03:00,75.106,75.113,75.037,75.037,100150000.0
2007-11-26 16:04:00,75.034,75.046,75.026,75.04,64490000.0
2007-11-26 16:05:00,75.027,75.043,75.027,75.037,91950000.0
2007-11-26 16:06:00,75.04,75.043,75.01,75.011,89450000.0
2007-11-26 16:07:00,75.005,75.005,74.982,74.987,77600000.0
2007-11-26 16:08:00,75.004,75.013,74.998,75.001,103980000.0
2007-11-26 16:09:00,75.029,75.029,74.993,74.994,82910000.0
2007-11-26 16:10:00,75.0,75.007,75.0,75.007,106060000.0
2007-11-26 16:11:00,74.999,75.012,74.996,75.012,124370000.0
2007-11-26 16:12:00,75.012,75.035,75.003,75.025,82260000.0
2007-11-26 16:13:00,75.008,75.014,75.004,75.006,85570000.0
2007-11-26 16:14:00,75.021,75.021,74.997,74.997,69510000.0
2007-11-26 16:15:00,75.02,75.02,74.993,75.014,103280000.0
2007-11-26 16:16:00,75.031,75.041,75.024,75.024,56360000.0
2007-11-26 16:17:00,75.031,75.043,75.017,75.023,66760000.0
2007-11-26 16:18:00,75.053,75.053,75.035,75.051,62330000.0
2007-11-26 16:19:00,75.038,75.04,75.036,75.038,96070000.0
2007-11-26 16:20:00,75.051,75.087,75.04,75.07,96620000.0
2007-11-26 16:21:00,75.09,75.109,75.072,75.085,43090000.0
2007-11-26 16:22:00,75.084,75.084,75.072,75.084,34350000.0
2007-11-26 16:23:00,75.098,75.098,75.09,75.09,47420000.0
2007-11-26 16:24:00,75.093,75.093,75.063,75.077,86090000.0
2007-11-26 16:25:00,75.072,75.089,75.066,75.085,105610000.0
2007-11-26 16:26:00,75.08,75.101,75.067,75.095,35770000.0
2007-11-26 16:27:00,75.123,75.137,75.101,75.137,56850000.0
2007-11-26 16:28:00,75.114,75.165,75.111,75.119,90530000.0
2007-11-26 16:29:00,75.14,75.141,75.105,75.114,39910000.0
2007-11-26 16:30:00,75.133,75.135,75.127,75.131,20180000.0
2007-11-26 16:31:00,75.117,75.117,75.071,75.071,40610000.0
2007-11-26 16:32:00,75.078,75.078,75.052,75.059,44790000.0
2007-11-26 16:33:00,75.07,75.07,75.041,75.052,70770000.0
2007-11-26 16:34:00,75.034,75.038,75.013,75.029,76500000.0
2007-11-26 16:35:00,75.024,75.052,75.024,75.03,42300000.0
2007-11-26 16:36:00,75.063,75.068,75.046,75.062,58930000.0
2007-11-26 16:37:00,75.088,75.109,75.087,75.102,35430000.0
2007-11-26 16:38:00,75.119,75.143,75.112,75.138,68680000.0
2007-11-26 16:39:00,75.139,75.139,75.094,75.103,31450000.0
2007-11-26 16:40:00,75.095,75.124,75.095,75.123,68060000.0
2007-11-26 16:41:00,75.094,75.12,75.086,75.101,25990000.0
2007-11-26 16:42:00,75.105,75.105,75.094,75.094,11140000.0
2007-11-26 16:43:00,75.109,75.111,75.085,75.094,42210000.0
2007-11-26 16:44:00,75.115,75.13,75.115,75.128,37210000.0
2007-11-26 16:45:00,75.142,75.145,75.123,75.135,39060000.0
2007-11-26 16:46:00,75.129,75.148,75.118,75.118,56810000.0
2007-11-26 16:47:00,75.129,75.135,75.105,75.109,44460000.0
2007-11-26 16:48:00,75.115,75.136,75.093,75.093,140840000.0
2007-11-26 16:49:00,75.098,75.139,75.098,75.139,102570000.0
2007-11-26 16:50:00,75.141,75.142,75.107,75.118,89630000.0
2007-11-26 16:51:00,75.117,75.117,75.078,75.106,82600000.0
2007-11-26 16:52:00,75.072,75.088,75.064,75.072,58320000.0
2007-11-26 16:53:00,75.088,75.096,75.075,75.084,46640000.0
2007-11-26 16:54:00,75.106,75.109,75.086,75.1,46290000.0
2007-11-26 16:55:00,75.1,75.117,75.086,75.117,48960000.0
2007-11-26 16:56:00,75.112,75.134,75.1,75.125,111650000.0
2007-11-26 16:57:00,75.13,75.145,75.12,75.12,44180000.0
2007-11-26 16:58:00,75.12,75.125,75.097,75.102,45520000.0
2007-11-26 16:59:00,75.121,75.157,75.101,75.152,56180000.0
2007-11-26 17:00:00,75.134,75.143,75.097,75.097,12390000.0
2007-11-26 17:01:00,75.107,75.116,75.098,75.102,35630000.0
2007-11-26 17:02:00,75.095,75.125,75.088,75.089,38420000.0
2007-11-26 17:03:00,75.105,75.105,75.084,75.097,32690000.0
2007-11-26 17:04:00,75.112,75.129,75.09,75.108,86990000.0
2007-11-26 17:05:00,75.126,75.157,75.116,75.157,88320000.0
2007-11-26 17:06:00,75.177,75.189,75.157,75.174,98890000.0
2007-11-26 17:07:00,75.178,75.178,75.154,75.154,49290000.0
2007-11-26 17:08:00,75.145,75.166,75.143,75.155,112800000.0
2007-11-26 17:09:00,75.17,75.183,75.131,75.164,115680000.0
2007-11-26 17:10:00,75.187,75.199,75.174,75.199,86930000.0
2007-11-26 17:11:00,75.212,75.234,75.2,75.21,29100000.0
2007-11-26 17:12:00,75.244,75.249,75.186,75.188,96340000.0
2007-11-26 17:13:00,75.179,75.21,75.179,75.21,62710000.0
2007-11-26 17:14:00,75.2,75.212,75.2,75.206,80940000.0
2007-11-26 17:15:00,75.207,75.221,75.171,75.171,36190000.0
2007-11-26 17:16:00,75.167,75.179,75.16,75.161,60020000.0
2007-11-26 17:17:00,75.167,75.167,75.147,75.149,83420000.0
2007-11-26 17:18:00,75.165,75.181,75.154,75.181,66430000.0
2007-11-26 17:19:00,75.176,75.182,75.146,75.148,83050000.0
2007-11-26 17:20:00,75.159,75.18,75.147,75.166,70490000.0
2007-11-26 17:21:00,75.217,75.223,75.158,75.158,58670000.0
2007-11-26 17:22:00,75.162,75.174,75.147,75.147,87440000.0
2007-11-26 17:23:00,75.143,75.143,75.116,75.116,69070000.0
2007-11-26 17:24:00,75.139,75.139,75.126,75.134,74440000.0
2007-11-26 17:25:00,75.114,75.118,75.06,75.092,87230000.0
2007-11-26 17:26:00,75.062,75.077,75.058,75.069,52250000.0
2007-11-26 17:27:00,75.089,75.091,75.059,75.082,27700000.0
2007-11-26 17:28:00,75.079,75.087,75.074,75.079,55690000.0
2007-11-26 17:29:00,75.071,75.079,75.064,75.076,88200000.0
2007-11-26 17:30:00,75.083,75.104,75.077,75.098,115930000.0
2007-11-26 17:31:00,75.092,75.095,75.07,75.088,91950000.0
2007-11-26 17:32:00,75.099,75.122,75.097,75.104,82260000.0
2007-11-26 17:33:00,75.13,75.13,75.095,75.119,102660000.0
2007-11-26 17:34:00,75.122,75.122,75.09,75.101,97400000.0
2007-11-26 17:35:00,75.108,75.118,75.088,75.105,132050000.0
2007-11-26 17:36:00,75.122,75.122,75.102,75.11,111790000.0
2007-11-26 17:37:00,75.122,75.122,75.101,75.101,49430000.0
2007-11-26 17:38:00,75.106,75.113,75.095,75.107,48870000.0
2007-11-26 17:39:00,75.11,75.122,75.083,75.089,115770000.0
2007-11-26 17:40:00,75.096,75.102,75.075,75.087,100480000.0
2007-11-26 17:41:00,75.082,75.113,75.076,75.102,93230000.0
2007-11-26 17:42:00,75.114,75.114,75.07,75.074,72170000.0
2007-11-26 17:43:00,75.067,75.084,75.066,75.084,88890000.0
2007-11-26 17:44:00,75.065,75.082,75.064,75.078,50700000.0
2007-11-26 17:45:00,75.076,75.076,75.045,75.064,79540000.0
2007-11-26 17:46:00,75.061,75.08,75.055,75.059,86630000.0
2007-11-26 17:47:00,75.072,75.08,75.064,75.064,102040000.0
2007-11-26 17:48:00,75.089,75.089,75.043,75.074,106260000.0
2007-11-26 17:49:00,75.053,75.072,75.053,75.062,73110000.0
2007-11-26 17:50:00,75.073,75.073,75.044,75.058,71090000.0
2007-11-26 17:51:00,75.091,75.093,75.061,75.076,122620000.0
2007-11-26 17:52:00,75.07,75.094,75.065,75.08,63260000.0
2007-11-26 17:53:00,75.058,75.066,75.045,75.062,77780000.0
2007-11-26 17:54:00,75.066,75.066,75.019,75.027,86340000.0
2007-11-26 17:55:00,75.006,75.019,74.993,75.015,65320000.0
2007-11-26 17:56:00,74.996,75.019,74.994,74.995,118040000.0
2007-11-26 17:57:00,75.018,75.018,74.994,75.004,83480000.0
2007-11-26 17:58:00,75.017,75.026,75.005,75.014,65160000.0
2007-11-26 17:59:00,75.004,75.022,74.994,75.022,83750000.0
2007-11-26 18:00:00,75.015,75.021,74.988,74.992,110480000.0
2007-11-26 18:01:00,74.994,75.02,74.993,74.998,86180000.0
2007-11-26 18:02:00,75.006,75.025,75.005,75.023,139050000.0
2007-11-26 18:03:00,75.04,75.04,75.016,75.019,127570000.0
2007-11-26 18:04:00,75.012,75.029,75.012,75.023,94640000.0
2007-11-26 18:06:00,75.039,75.043,75.013,75.024,70750000.0
2007-11-26 18:07:00,75.034,75.044,75.024,75.024,46330000.0
2007-11-26 18:08:00,75.006,75.02,75.006,75.007,68280000.0
2007-11-26 18:09:00,75.032,75.032,75.005,75.005,80130000.0
2007-11-26 18:10:00,75.003,75.02,74.988,74.992,105260000.0
2007-11-26 18:11:00,74.975,74.982,74.943,74.952,100140000.0
2007-11-26 18:12:00,74.961,74.962,74.922,74.927,88230000.0
2007-11-26 18:13:00,74.9,74.926,74.86,74.873,105200000.0
2007-11-26 18:14:00,74.849,74.867,74.838,74.862,133190000.0
2007-11-26 18:15:00,74.846,74.88,74.839,74.879,131320000.0
2007-11-26 18:16:00,74.865,74.89,74.855,74.88,61200000.0
2007-11-26 18:17:00,74.88,74.897,74.868,74.868,71060000.0
2007-11-26 18:18:00,74.859,74.889,74.849,74.868,104510000.0
2007-11-26 18:19:00,74.879,74.885,74.846,74.885,117250000.0
2007-11-26 18:20:00,74.881,74.882,74.862,74.867,75150000.0
2007-11-26 18:21:00,74.9,74.9,74.87,74.878,109250000.0
2007-11-26 18:22:00,74.872,74.89,74.866,74.88,117430000.0
2007-11-26 18:23:00,74.871,74.871,74.848,74.864,97930000.0
2007-11-26 18:24:00,74.886,74.892,74.864,74.884,97350000.0
2007-11-26 18:25:00,74.889,74.915,74.88,74.914,100930000.0
2007-11-26 18:26:00,74.936,74.965,74.919,74.942,72270000.0
2007-11-26 18:27:00,74.952,74.957,74.924,74.925,106000000.0
2007-11-26 18:28:00,74.928,74.95,74.91,74.942,74250000.0
2007-11-26 18:29:00,74.926,74.928,74.902,74.925,94070000.0
2007-11-26 18:30:00,74.923,74.935,74.9,74.931,48140000.0
2007-11-26 18:31:00,74.909,74.931,74.905,74.917,45890000.0
2007-11-26 18:32:00,74.93,74.958,74.919,74.927,36080000.0
2007-11-26 18:33:00,74.953,74.957,74.926,74.942,46310000.0
2007-11-26 18:34:00,74.957,74.97,74.954,74.954,55210000.0
2007-11-26 18:35:00,74.962,74.991,74.956,74.97,84070000.0
2007-11-26 18:36:00,74.991,74.995,74.962,74.974,61530000.0
2007-11-26 18:37:00,74.985,74.991,74.974,74.99,82890000.0
2007-11-26 18:38:00,75.004,75.033,74.971,75.007,93550000.0
2007-11-26 18:39:00,75.01,75.023,74.996,75.023,96560000.0
2007-11-26 18:40:00,74.993,75.021,74.984,74.984,70010000.0
2007-11-26 18:41:00,74.99,74.99,74.974,74.979,41000000.0
2007-11-26 18:42:00,74.997,74.997,74.968,74.973,75630000.0
2007-11-26 18:43:00,74.976,74.976,74.971,74.976,75490000.0
2007-11-26 18:44:00,74.973,75.012,74.973,74.986,70620000.0
2007-11-26 18:45:00,75.017,75.021,74.991,74.997,64320000.0
2007-11-26 18:46:00,74.987,75.008,74.985,74.985,70230000.0
2007-11-26 18:47:00,74.988,75.013,74.978,74.978,89090000.0
2007-11-26 18:48:00,75.009,75.017,74.977,75.017,59450000.0
2007-11-26 18:49:00,74.991,74.998,74.966,74.981,58740000.0
2007-11-26 18:50:00,74.975,74.996,74.973,74.995,64290000.0
2007-11-26 18:51:00,75.011,75.013,74.973,74.974,65520000.0
2007-11-26 18:52:00,74.992,74.998,74.99,74.997,76140000.0
2007-11-26 18:53:00,74.986,75.009,74.986,74.992,106430000.0
2007-11-26 18:54:00,75.008,75.008,74.98,74.98,89800000.0
2007-11-26 18:55:00,74.984,74.996,74.969,74.996,112390000.0
2007-11-26 18:56:00,74.996,75.023,74.99,74.993,54970000.0
2007-11-26 18:57:00,75.029,75.029,74.997,75.018,62050000.0
2007-11-26 18:58:00,74.973,74.979,74.954,74.966,64150000.0
2007-11-26 18:59:00,74.979,74.98,74.957,74.971,79850000.0
2007-11-26 19:00:00,74.989,74.989,74.968,74.982,71440000.0
2007-11-26 19:01:00,74.987,75.009,74.981,74.986,85160000.0
2007-11-26 19:02:00,74.971,74.991,74.963,74.971,91120000.0
2007-11-26 19:03:00,75.0,75.0,74.966,74.993,60740000.0
2007-11-26 19:04:00,74.987,74.997,74.982,74.982,106630000.0
2007-11-26 19:05:00,74.989,75.011,74.984,74.999,137040000.0
2007-11-26 19:06:00,75.005,75.009,74.974,75.009,143960000.0
2007-11-26 19:07:00,74.977,74.994,74.962,74.989,122180000.0
2007-11-26 19:08:00,74.993,74.998,74.971,74.98,83090000.0
2007-11-26 19:09:00,75.009,75.009,74.969,74.994,72920000.0
2007-11-26 19:10:00,75.002,75.021,74.985,74.997,72310000.0
2007-11-26 19:11:00,74.993,75.009,74.992,75.006,100460000.0
2007-11-26 19:12:00,75.005,75.006,74.978,74.978,72180000.0
2007-11-26 19:13:00,74.961,74.98,74.959,74.965,41660000.0
2007-11-26 19:14:00,74.96,74.982,74.954,74.971,33890000.0
2007-11-26 19:15:00,74.984,74.984,74.947,74.952,25460000.0
2007-11-26 19:16:00,74.938,74.951,74.924,74.936,49300000.0
2007-11-26 19:17:00,74.946,74.946,74.929,74.934,29400000.0
2007-11-26 19:18:00,74.978,74.979,74.963,74.965,37080000.0
2007-11-26 19:19:00,74.932,74.961,74.926,74.933,65330000.0
2007-11-26 19:20:00,74.936,74.943,74.931,74.942,88370000.0
2007-11-26 19:21:00,74.961,74.969,74.95,74.954,109240000.0
2007-11-26 19:22:00,74.946,74.969,74.931,74.955,114020000.0
2007-11-26 19:23:00,74.96,74.98,74.95,74.98,52730000.0
2007-11-26 19:24:00,74.99,74.99,74.967,74.967,136330000.0
2007-11-26 19:25:00,74.985,74.998,74.973,74.974,98040000.0
2007-11-26 19:26:00,74.992,75.025,74.992,74.994,60220000.0
2007-11-26 19:27:00,75.05,75.05,75.015,75.028,63460000.0
2007-11-26 19:28:00,75.049,75.051,75.036,75.039,13740000.0
2007-11-26 19:29:00,75.025,75.034,75.024,75.029,41400000.0
2007-11-26 19:30:00,75.056,75.063,75.034,75.04,34680000.0
2007-11-26 19:31:00,75.041,75.047,75.018,75.039,86070000.0
2007-11-26 19:32:00,75.013,75.035,75.013,75.026,118910000.0
2007-11-26 19:33:00,75.037,75.037,75.015,75.031,46140000.0
2007-11-26 19:34:00,75.011,75.016,75.011,75.016,48660000.0
2007-11-26 19:35:00,75.018,75.053,75.018,75.024,29510000.0
2007-11-26 19:36:00,75.058,75.058,75.018,75.023,85650000.0
2007-11-26 19:37:00,75.011,75.017,75.01,75.017,71320000.0
2007-11-26 19:38:00,75.009,75.021,74.992,74.994,155350000.0
2007-11-26 19:39:00,75.021,75.021,74.988,74.993,102970000.0
2007-11-26 19:40:00,75.013,75.013,74.986,75.001,86320000.0
2007-11-26 19:41:00,74.975,74.991,74.972,74.982,51310000.0
2007-11-26 19:42:00,74.999,74.999,74.982,74.989,46670000.0
2007-11-26 19:43:00,74.984,75.015,74.984,75.015,64330000.0
2007-11-26 19:44:00,75.007,75.016,74.999,75.01,45870000.0
2007-11-26 19:45:00,75.023,75.023,74.995,75.018,38520000.0
2007-11-26 19:46:00,74.989,75.025,74.989,75.007,78260000.0
2007-11-26 19:47:00,74.999,75.026,74.999,75.018,74850000.0
2007-11-26 19:48:00,75.018,75.033,74.992,74.999,33180000.0
2007-11-26 19:49:00,75.019,75.039,75.019,75.023,74220000.0
2007-11-26 19:50:00,75.003,75.021,74.998,75.021,39150000.0
2007-11-26 19:51:00,75.023,75.023,75.004,75.017,106220000.0
2007-11-26 19:52:00,74.984,74.993,74.977,74.989,73400000.0
2007-11-26 19:53:00,75.003,75.019,75.003,75.019,56630000.0
2007-11-26 19:54:00,74.994,75.029,74.994,75.026,41720000.0
2007-11-26 19:55:00,75.01,75.032,75.005,75.006,130090000.0
2007-11-26 19:56:00,75.02,75.029,75.006,75.025,88120000.0
2007-11-26 19:57:00,75.026,75.029,75.004,75.029,77490000.0
2007-11-26 19:58:00,75.018,75.039,75.018,75.039,52660000.0
2007-11-26 19:59:00,75.031,75.031,75.004,75.02,55540000.0
2007-11-26 20:00:00,75.044,75.046,75.009,75.017,24730000.0
2007-11-26 20:01:00,75.011,75.034,75.003,75.003,84680000.0
2007-11-26 20:02:00,75.017,75.02,75.017,75.019,100310000.0
2007-11-26 20:03:00,75.018,75.018,74.991,75.007,85600000.0
2007-11-26 20:04:00,74.992,75.014,74.99,75.006,76180000.0
2007-11-26 20:05:00,75.008,75.031,75.005,75.027,93810000.0
2007-11-26 20:06:00,75.032,75.032,75.0,75.0,130670000.0
2007-11-26 20:08:00,75.005,75.022,74.997,74.997,93810000.0
2007-11-26 20:09:00,75.015,75.017,74.989,74.993,58650000.0
2007-11-26 20:10:00,74.989,74.989,74.969,74.983,81030000.0
2007-11-26 20:11:00,74.999,74.999,74.974,74.974,94720000.0
2007-11-26 20:12:00,74.998,74.998,74.968,74.97,117700000.0
2007-11-26 20:13:00,74.962,74.979,74.961,74.961,112260000.0
2007-11-26 20:14:00,74.986,74.991,74.963,74.979,115730000.0
2007-11-26 20:15:00,75.0,75.002,74.971,74.985,114100000.0
2007-11-26 20:16:00,74.972,74.982,74.964,74.982,151260000.0
2007-11-26 20:17:00,74.973,74.99,74.966,74.976,153350000.0
2007-11-26 20:18:00,74.983,74.989,74.957,74.985,66730000.0
2007-11-26 20:19:00,74.965,74.971,74.943,74.959,79370000.0
2007-11-26 20:21:00,74.967,74.967,74.941,74.944,65870000.0
2007-11-26 20:22:00,74.963,74.963,74.932,74.962,56080000.0
2007-11-26 20:23:00,74.918,74.919,74.914,74.919,72170000.0
2007-11-26 20:24:00,74.949,74.95,74.913,74.923,88340000.0
2007-11-26 20:25:00,74.954,74.959,74.952,74.953,101400000.0
2007-11-26 20:26:00,74.926,74.929,74.903,74.903,99010000.0
2007-11-26 20:27:00,74.945,74.947,74.923,74.924,95130000.0
2007-11-26 20:28:00,74.929,74.951,74.913,74.934,108930000.0
2007-11-26 20:29:00,74.908,74.908,74.898,74.905,137320000.0
2007-11-26 20:30:00,74.93,74.931,74.901,74.919,135150000.0
2007-11-26 20:31:00,74.942,74.951,74.927,74.934,58530000.0
2007-11-26 20:32:00,74.928,74.969,74.928,74.93,71060000.0
2007-11-26 20:33:00,74.961,74.961,74.925,74.954,94820000.0
2007-11-26 20:34:00,74.928,74.96,74.928,74.953,124290000.0
2007-11-26 20:35:00,74.936,74.954,74.928,74.931,78360000.0
2007-11-26 20:36:00,74.949,74.96,74.925,74.96,112290000.0
2007-11-26 20:37:00,74.973,74.988,74.952,74.982,128830000.0
2007-11-26 20:38:00,74.969,75.003,74.969,74.986,98860000.0
2007-11-26 20:39:00,74.98,75.002,74.974,74.979,102110000.0
2007-11-26 20:40:00,74.99,74.991,74.972,74.991,106030000.0
2007-11-26 20:41:00,74.972,74.983,74.971,74.983,72470000.0
2007-11-26 20:42:00,74.992,74.992,74.962,74.962,106560000.0
2007-11-26 20:43:00,74.97,74.97,74.944,74.944,72300000.0
2007-11-26 20:44:00,74.957,74.96,74.941,74.941,91210000.0
2007-11-26 20:45:00,74.965,74.965,74.927,74.932,57470000.0
2007-11-26 20:46:00,74.932,74.932,74.909,74.912,40430000.0
2007-11-26 20:47:00,74.92,74.927,74.913,74.924,37840000.0
2007-11-26 20:48:00,74.948,74.948,74.902,74.902,45630000.0
2007-11-26 20:49:00,74.9,74.909,74.889,74.89,57970000.0
2007-11-26 20:50:00,74.878,74.884,74.864,74.868,83210000.0
2007-11-26 20:51:00,74.877,74.879,74.858,74.868,56940000.0
2007-11-26 20:52:00,74.848,74.879,74.848,74.879,81480000.0
2007-11-26 20:53:00,74.869,74.877,74.853,74.875,102970000.0
2007-11-26 20:54:00,74.852,74.883,74.838,74.846,91460000.0
2007-11-26 20:55:00,74.858,74.858,74.833,74.834,76340000.0
2007-11-26 20:56:00,74.853,74.858,74.838,74.838,39520000.0
2007-11-26 20:57:00,74.873,74.873,74.836,74.842,74330000.0
2007-11-26 20:58:00,74.848,74.87,74.845,74.869,79370000.0
2007-11-26 20:59:00,74.839,74.856,74.824,74.841,83080000.0
2007-11-26 21:00:00,74.847,74.868,74.809,74.832,72740000.0
2007-11-26 21:01:00,74.816,74.847,74.816,74.843,84580000.0
2007-11-26 21:02:00,74.836,74.858,74.823,74.845,89120000.0
2007-11-26 21:03:00,74.879,74.884,74.841,74.88,64880000.0
2007-11-26 21:04:00,74.888,74.889,74.864,74.867,62300000.0
2007-11-26 21:05:00,74.837,74.869,74.827,74.839,60170000.0
2007-11-26 21:06:00,74.873,74.873,74.826,74.831,74250000.0
2007-11-26 21:07:00,74.818,74.83,74.793,74.793,86250000.0
2007-11-26 21:08:00,74.795,74.811,74.788,74.8,110000000.0
2007-11-26 21:09:00,74.809,74.81,74.783,74.784,89850000.0
2007-11-26 21:10:00,74.789,74.809,74.773,74.796,115000000.0
2007-11-26 21:11:00,74.763,74.785,74.763,74.773,55120000.0
2007-11-26 21:12:00,74.787,74.788,74.762,74.765,58990000.0
2007-11-26 21:13:00,74.752,74.764,74.752,74.757,59440000.0
2007-11-26 21:14:00,74.76,74.811,74.76,74.802,71770000.0
2007-11-26 21:15:00,74.823,74.823,74.799,74.823,69270000.0
2007-11-26 21:16:00,74.819,74.832,74.806,74.806,78350000.0
2007-11-26 21:17:00,74.814,74.841,74.808,74.829,90650000.0
2007-11-26 21:18:00,74.852,74.852,74.826,74.826,62470000.0
2007-11-26 21:19:00,74.832,74.832,74.811,74.829,102650000.0
2007-11-26 21:20:00,74.829,74.844,74.827,74.832,134690000.0
2007-11-26 21:21:00,74.867,74.869,74.845,74.864,147900000.0
2007-11-26 21:23:00,74.849,74.873,74.838,74.841,75240000.0
2007-11-26 21:24:00,74.85,74.859,74.825,74.836,48730000.0
2007-11-26 21:25:00,74.843,74.881,74.843,74.846,76510000.0
2007-11-26 21:26:00,74.873,74.885,74.868,74.878,87040000.0
2007-11-26 21:27:00,74.909,74.909,74.886,74.904,104250000.0
2007-11-26 21:28:00,74.877,74.89,74.866,74.885,106440000.0
2007-11-26 21:29:00,74.868,74.882,74.865,74.867,103650000.0
2007-11-26 21:30:00,74.891,74.891,74.868,74.873,107850000.0
2007-11-26 21:31:00,74.879,74.887,74.863,74.879,135070000.0
2007-11-26 21:32:00,74.87,74.884,74.866,74.871,144600000.0
2007-11-26 21:33:00,74.899,74.899,74.862,74.89,58410000.0
2007-11-26 21:34:00,74.878,74.891,74.857,74.875,75430000.0
2007-11-26 21:35:00,74.867,74.871,74.854,74.865,96320000.0
2007-11-26 21:36:00,74.877,74.877,74.834,74.834,130720000.0
2007-11-26 21:37:00,74.842,74.854,74.827,74.84,75130000.0
2007-11-26 21:38:00,74.817,74.841,74.79,74.79,117100000.0
2007-11-26 21:39:00,74.822,74.826,74.795,74.813,127210000.0
2007-11-26 21:40:00,74.784,74.825,74.784,74.807,99460000.0
2007-11-26 21:41:00,74.756,74.77,74.749,74.759,97830000.0
2007-11-26 21:42:00,74.79,74.79,74.757,74.787,108080000.0
2007-11-26 21:43:00,74.767,74.768,74.743,74.758,72260000.0
2007-11-26 21:44:00,74.77,74.77,74.735,74.756,104190000.0
2007-11-26 21:45:00,74.772,74.774,74.754,74.758,77920000.0
2007-11-26 21:46:00,74.743,74.76,74.733,74.758,101060000.0
2007-11-26 21:47:00,74.742,74.769,74.736,74.747,53530000.0
2007-11-26 21:48:00,74.79,74.79,74.744,74.744,46840000.0
2007-11-26 21:49:00,74.731,74.75,74.727,74.744,35390000.0
2007-11-26 21:50:00,74.716,74.752,74.716,74.716,51100000.0
2007-11-26 21:51:00,74.746,74.758,74.724,74.732,68700000.0
2007-11-26 21:52:00,74.759,74.79,74.742,74.758,82980000.0
2007-11-26 21:53:00,74.773,74.773,74.735,74.755,64830000.0
2007-11-26 21:54:00,74.756,74.756,74.725,74.746,91390000.0
2007-11-26 21:55:00,74.731,74.742,74.72,74.741,99610000.0
2007-11-26 21:56:00,74.724,74.752,74.724,74.751,100300000.0
2007-11-26 21:57:00,74.758,74.759,74.716,74.716,70200000.0
2007-11-26 21:58:00,74.72,74.727,74.696,74.696,36970000.0
2007-11-26 21:59:00,74.701,74.724,74.696,74.699,77500000.0
2007-11-26 22:00:00,74.688,74.725,74.677,74.677,83120000.0
2007-11-26 22:01:00,74.684,74.69,74.672,74.687,73950000.0
2007-11-26 22:02:00,74.695,74.704,74.693,74.694,71340000.0
2007-11-26 22:03:00,74.714,74.714,74.662,74.667,76520000.0
2007-11-26 22:04:00,74.666,74.668,74.66,74.661,93680000.0
2007-11-26 22:05:00,74.652,74.671,74.65,74.655,68230000.0
2007-11-26 22:06:00,74.642,74.667,74.608,74.608,66810000.0
2007-11-26 22:07:00,74.587,74.594,74.584,74.584,61940000.0
2007-11-26 22:09:00,74.605,74.684,74.566,74.566,70660000.0
2007-11-26 22:10:00,74.53,74.53,74.514,74.514,59110000.0
2007-11-26 22:11:00,74.483,74.483,74.462,74.478,71180000.0
2007-11-26 22:12:00,74.489,74.489,74.465,74.477,87050000.0
2007-11-26 22:13:00,74.481,74.53,74.481,74.512,104160000.0
2007-11-26 22:14:00,74.516,74.531,74.512,74.517,107080000.0
2007-11-26 22:15:00,74.529,74.551,74.529,74.547,91790000.0
2007-11-26 22:16:00,74.559,74.575,74.555,74.563,109850000.0
2007-11-26 22:17:00,74.563,74.563,74.543,74.551,129120000.0
2007-11-26 22:18:00,74.57,74.57,74.519,74.539,134190000.0
2007-11-26 22:19:00,74.551,74.553,74.543,74.543,55380000.0
2007-11-26 22:20:00,74.53,74.541,74.524,74.524,68210000.0
2007-11-26 22:21:00,74.548,74.551,74.513,74.513,93060000.0
2007-11-26 22:22:00,74.501,74.501,74.484,74.494,132350000.0
2007-11-26 22:23:00,74.47,74.47,74.44,74.45,75640000.0
2007-11-26 22:24:00,74.462,74.465,74.417,74.43,115650000.0
2007-11-26 22:25:00,74.433,74.433,74.421,74.423,135260000.0
2007-11-26 22:26:00,74.432,74.442,74.421,74.428,99010000.0
2007-11-26 22:27:00,74.443,74.443,74.382,74.411,103190000.0
2007-11-26 22:28:00,74.409,74.447,74.4,74.446,107660000.0
2007-11-26 22:29:00,74.462,74.468,74.438,74.443,82580000.0
2007-11-26 22:30:00,74.446,74.462,74.433,74.448,107340000.0
2007-11-26 22:31:00,74.458,74.459,74.457,74.458,76560000.0
2007-11-26 22:32:00,74.441,74.453,74.435,74.448,90730000.0
2007-11-26 22:33:00,74.478,74.478,74.449,74.451,49350000.0
2007-11-26 22:34:00,74.462,74.475,74.462,74.475,43440000.0
2007-11-26 22:35:00,74.463,74.464,74.451,74.464,44170000.0
2007-11-26 22:36:00,74.491,74.499,74.448,74.46,45320000.0
2007-11-26 22:37:00,74.452,74.452,74.431,74.431,59220000.0
2007-11-26 22:38:00,74.436,74.442,74.426,74.431,81420000.0
2007-11-26 22:39:00,74.448,74.448,74.418,74.431,62740000.0
2007-11-26 22:40:00,74.419,74.419,74.388,74.396,87580000.0
2007-11-26 22:41:00,74.41,74.414,74.402,74.409,99500000.0
2007-11-26 22:42:00,74.432,74.433,74.402,74.413,94250000.0
2007-11-26 22:43:00,74.425,74.435,74.424,74.433,71770000.0
2007-11-26 22:44:00,74.448,74.449,74.446,74.448,37630000.0
2007-11-26 22:45:00,74.477,74.477,74.471,74.471,78670000.0
2007-11-26 22:46:00,74.433,74.433,74.423,74.424,84220000.0
2007-11-26 22:47:00,74.433,74.442,74.424,74.439,70060000.0
2007-11-26 22:48:00,74.462,74.462,74.436,74.456,69960000.0
2007-11-26 22:49:00,74.434,74.436,74.412,74.416,76950000.0
2007-11-26 22:50:00,74.396,74.401,74.383,74.383,88400000.0
2007-11-26 22:51:00,74.382,74.416,74.368,74.381,58880000.0
2007-11-26 22:52:00,74.357,74.362,74.35,74.351,64000000.0
2007-11-26 22:53:00,74.331,74.343,74.32,74.32,60380000.0
2007-11-26 22:54:00,74.323,74.323,74.267,74.267,73140000.0
2007-11-26 22:55:00,74.255,74.275,74.255,74.264,86410000.0
2007-11-26 22:56:00,74.258,74.262,74.242,74.242,117860000.0
2007-11-26 22:57:00,74.266,74.266,74.219,74.233,90290000.0
2007-11-26 22:58:00,74.227,74.25,74.225,74.225,119550000.0
2007-11-26 22:59:00,74.207,74.212,74.2,74.212,58790000.0
2007-11-26 23:00:00,74.235,74.25,74.228,74.242,69050000.0
2007-11-26 23:01:00,74.246,74.261,74.242,74.254,69680000.0
2007-11-26 23:02:00,74.236,74.243,74.21,74.214,78690000.0
2007-11-26 23:03:00,74.243,74.243,74.203,74.204,75240000.0
2007-11-26 23:04:00,74.212,74.215,74.204,74.215,80320000.0
2007-11-26 23:05:00,74.21,74.215,74.204,74.207,88210000.0
2007-11-26 23:06:00,74.239,74.239,74.209,74.209,61570000.0
2007-11-26 23:07:00,74.204,74.208,74.198,74.204,114630000.0
2007-11-26 23:08:00,74.215,74.227,74.215,74.223,138880000.0
2007-11-26 23:09:00,74.251,74.251,74.227,74.238,141050000.0
2007-11-26 23:10:00,74.238,74.244,74.23,74.238,141220000.0
2007-11-26 23:11:00,74.232,74.237,74.23,74.235,84040000.0
2007-11-26 23:12:00,74.263,74.267,74.221,74.227,74950000.0
2007-11-26 23:13:00,74.239,74.247,74.239,74.241,70890000.0
2007-11-26 23:14:00,74.233,74.245,74.232,74.244,104820000.0
2007-11-26 23:15:00,74.276,74.279,74.252,74.252,69330000.0
2007-11-26 23:16:00,74.246,74.246,74.232,74.232,43650000.0
2007-11-26 23:17:00,74.22,74.227,74.22,74.224,34200000.0
2007-11-26 23:18:00,74.265,74.265,74.229,74.231,28790000.0
2007-11-26 23:19:00,74.233,74.233,74.223,74.229,51980000.0
2007-11-26 23:20:00,74.222,74.231,74.219,74.219,27160000.0
2007-11-26 23:21:00,74.233,74.234,74.22,74.221,34670000.0
2007-11-26 23:22:00,74.226,74.228,74.22,74.224,62940000.0
2007-11-26 23:23:00,74.232,74.236,74.223,74.227,83550000.0
2007-11-26 23:24:00,74.241,74.244,74.231,74.231,109850000.0
2007-11-26 23:25:00,74.217,74.217,74.208,74.215,102580000.0
2007-11-26 23:26:00,74.232,74.237,74.229,74.235,56890000.0
2007-11-26 23:27:00,74.267,74.267,74.257,74.259,148530000.0
2007-11-26 23:30:00,74.264,74.264,74.252,74.262,80710000.0
2007-11-26 23:31:00,74.267,74.269,74.261,74.262,57080000.0
2007-11-26 23:32:00,74.267,74.274,74.257,74.274,73120000.0
2007-11-26 23:33:00,74.303,74.303,74.276,74.278,86830000.0
2007-11-26 23:34:00,74.28,74.294,74.274,74.292,115480000.0
2007-11-26 23:35:00,74.293,74.294,74.284,74.287,111390000.0
2007-11-26 23:36:00,74.314,74.316,74.287,74.292,105720000.0
2007-11-26 23:37:00,74.277,74.278,74.27,74.273,117420000.0
2007-11-26 23:38:00,74.275,74.275,74.262,74.265,148770000.0
2007-11-26 23:39:00,74.284,74.284,74.272,74.272,160500000.0
2007-11-26 23:40:00,74.259,74.27,74.259,74.261,64780000.0
2007-11-26 23:41:00,74.267,74.267,74.262,74.266,75270000.0
2007-11-26 23:42:00,74.289,74.289,74.267,74.274,110900000.0
2007-11-26 23:43:00,74.263,74.277,74.263,74.267,145260000.0
2007-11-26 23:44:00,74.261,74.266,74.261,74.264,83250000.0
2007-11-26 23:45:00,74.286,74.286,74.252,74.252,117160000.0
2007-11-26 23:47:00,74.258,74.26,74.256,74.258,88460000.0
2007-11-26 23:48:00,74.304,74.308,74.3,74.302,60860000.0
2007-11-26 23:49:00,74.267,74.283,74.262,74.281,76470000.0
2007-11-26 23:50:00,74.282,74.283,74.27,74.272,93190000.0
2007-11-26 23:51:00,74.285,74.288,74.253,74.258,125510000.0
2007-11-26 23:53:00,74.278,74.283,74.272,74.279,87030000.0
2007-11-26 23:54:00,74.294,74.294,74.273,74.288,60730000.0
2007-11-26 23:55:00,74.27,74.278,74.268,74.277,80720000.0
2007-11-26 23:56:00,74.273,74.285,74.273,74.278,93570000.0
2007-11-26 23:57:00,74.295,74.299,74.284,74.284,121390000.0
2007-11-26 23:58:00,74.281,74.288,74.269,74.269,114500000.0
2007-11-26 23:59:00,74.278,74.296,74.278,74.289,112470000.0
2007-11-27 00:00:00,74.313,74.317,74.289,74.289,116830000.0
2007-11-27 00:01:00,74.27,74.278,74.269,74.277,158800000.0
2007-11-27 00:03:00,74.3,74.302,74.294,74.297,82060000.0
2007-11-27 00:04:00,74.274,74.276,74.262,74.262,61640000.0
2007-11-27 00:05:00,74.267,74.269,74.264,74.269,79850000.0
2007-11-27 00:06:00,74.293,74.293,74.259,74.263,88610000.0
2007-11-27 00:07:00,74.264,74.267,74.259,74.262,107940000.0
2007-11-27 00:08:00,74.25,74.25,74.239,74.239,107500000.0
2007-11-27 00:09:00,74.276,74.291,74.262,74.262,108400000.0
2007-11-27 00:10:00,74.266,74.268,74.261,74.261,121020000.0
2007-11-27 00:11:00,74.27,74.276,74.263,74.27,147870000.0
2007-11-27 00:12:00,74.304,74.307,74.274,74.275,151010000.0
2007-11-27 00:13:00,74.291,74.296,74.283,74.296,58410000.0
2007-11-27 00:14:00,74.289,74.291,74.286,74.286,74470000.0
2007-11-27 00:15:00,74.312,74.316,74.294,74.306,106710000.0
2007-11-27 00:16:00,74.299,74.312,74.292,74.31,135250000.0
2007-11-27 00:17:00,74.319,74.344,74.312,74.316,87470000.0
2007-11-27 00:18:00,74.346,74.357,74.309,74.333,132310000.0
2007-11-27 00:19:00,74.335,74.387,74.335,74.345,142970000.0
2007-11-27 00:20:00,74.353,74.355,74.342,74.353,107170000.0
2007-11-27 00:21:00,74.386,74.425,74.382,74.42,111730000.0
2007-11-27 00:22:00,74.409,74.41,74.406,74.407,113840000.0
2007-11-27 00:24:00,74.436,74.436,74.428,74.428,89790000.0
2007-11-27 00:26:00,74.363,74.405,74.363,74.386,85170000.0
2007-11-27 00:27:00,74.435,74.439,74.431,74.432,58110000.0
2007-11-27 00:30:00,74.436,74.436,74.428,74.428,92090000.0
2007-11-27 00:31:00,74.407,74.407,74.4,74.4,57230000.0
2007-11-27 00:32:00,74.409,74.418,74.407,74.418,78590000.0
2007-11-27 00:33:00,74.437,74.437,74.412,74.412,94930000.0
2007-11-27 00:34:00,74.411,74.418,74.401,74.403,114580000.0
2007-11-27 00:35:00,74.409,74.409,74.389,74.39,120210000.0
2007-11-27 00:36:00,74.422,74.43,74.401,74.405,103350000.0
2007-11-27 00:37:00,74.396,74.4,74.388,74.391,126920000.0
2007-11-27 00:38:00,74.381,74.387,74.38,74.382,150240000.0
2007-11-27 00:39:00,74.428,74.429,74.418,74.42,154360000.0
2007-11-27 00:40:00,74.365,74.368,74.359,74.368,67280000.0
2007-11-27 00:41:00,74.359,74.361,74.356,74.358,79970000.0
2007-11-27 00:42:00,74.396,74.4,74.392,74.392,104770000.0
2007-11-27 00:43:00,74.346,74.346,74.331,74.331,142690000.0
2007-11-27 00:45:00,74.356,74.356,74.318,74.324,87580000.0
2007-11-27 00:46:00,74.317,74.324,74.314,74.323,60630000.0
2007-11-27 00:48:00,74.364,74.364,74.344,74.353,88090000.0
2007-11-27 00:49:00,74.357,74.358,74.351,74.356,59210000.0
2007-11-27 00:50:00,74.346,74.346,74.338,74.339,84310000.0
2007-11-27 00:51:00,74.37,74.372,74.351,74.36,98520000.0
2007-11-27 00:52:00,74.359,74.37,74.358,74.361,119610000.0
2007-11-27 00:54:00,74.395,74.397,74.391,74.393,85090000.0
2007-11-27 00:55:00,74.372,74.389,74.368,74.382,66880000.0
2007-11-27 00:56:00,74.411,74.422,74.41,74.419,82420000.0
2007-11-27 00:57:00,74.426,74.446,74.412,74.425,88640000.0
2007-11-27 00:58:00,74.439,74.451,74.433,74.44,103820000.0
2007-11-27 00:59:00,74.454,74.464,74.399,74.407,112940000.0
2007-11-27 01:00:00,74.431,74.431,74.387,74.387,101490000.0
2007-11-27 01:01:00,74.386,74.386,74.375,74.376,116620000.0
2007-11-27 01:02:00,74.364,74.381,74.364,74.364,152150000.0
2007-11-27 01:03:00,74.384,74.384,74.363,74.375,159900000.0
2007-11-27 01:04:00,74.379,74.379,74.364,74.379,61300000.0
2007-11-27 01:05:00,74.383,74.383,74.359,74.359,79930000.0
2007-11-27 01:06:00,74.394,74.403,74.391,74.392,108660000.0
2007-11-27 01:07:00,74.353,74.357,74.35,74.35,137330000.0
2007-11-27 01:08:00,74.354,74.354,74.341,74.353,82110000.0
2007-11-27 01:09:00,74.394,74.397,74.386,74.387,118270000.0
2007-11-27 01:11:00,74.344,74.345,74.341,74.341,90730000.0
2007-11-27 01:12:00,74.37,74.371,74.328,74.328,63910000.0
2007-11-27 01:13:00,74.343,74.352,74.34,74.352,76610000.0
2007-11-27 01:14:00,74.361,74.373,74.352,74.369,84270000.0
2007-11-27 01:15:00,74.409,74.411,74.382,74.388,118400000.0
2007-11-27 01:16:00,74.365,74.368,74.336,74.336,110860000.0
2007-11-27 01:17:00,74.338,74.352,74.338,74.349,103920000.0
2007-11-27 01:18:00,74.366,74.366,74.333,74.356,123220000.0
2007-11-27 01:19:00,74.332,74.332,74.322,74.323,149900000.0
2007-11-27 01:20:00,74.313,74.316,74.309,74.311,151270000.0
2007-11-27 01:21:00,74.344,74.345,74.341,74.341,63570000.0
2007-11-27 01:22:00,74.319,74.321,74.316,74.316,72970000.0
2007-11-27 01:23:00,74.326,74.333,74.326,74.329,106340000.0
2007-11-27 01:24:00,74.366,74.366,74.359,74.359,142820000.0
2007-11-27 01:25:00,74.321,74.328,74.32,74.326,90530000.0
2007-11-27 01:26:00,74.321,74.33,74.32,74.324,121740000.0
2007-11-27 01:27:00,74.366,74.367,74.342,74.354,154100000.0
2007-11-27 01:28:00,74.349,74.352,74.347,74.349,107630000.0
2007-11-27 01:30:00,74.385,74.387,74.363,74.372,96560000.0
2007-11-27 01:31:00,74.365,74.367,74.361,74.367,69500000.0
2007-11-27 01:32:00,74.377,74.379,74.374,74.379,71280000.0
2007-11-27 01:33:00,74.402,74.402,74.383,74.383,90610000.0
2007-11-27 01:34:00,74.38,74.386,74.372,74.375,123320000.0
2007-11-27 01:35:00,74.382,74.383,74.368,74.368,112150000.0
2007-11-27 01:36:00,74.376,74.387,74.359,74.36,110120000.0
2007-11-27 01:37:00,74.331,74.332,74.312,74.32,125290000.0
2007-11-27 01:38:00,74.313,74.317,74.31,74.312,151710000.0
2007-11-27 01:39:00,74.342,74.347,74.292,74.302,159150000.0
2007-11-27 01:40:00,74.295,74.305,74.293,74.3,74440000.0
2007-11-27 01:41:00,74.314,74.318,74.309,74.309,80210000.0
2007-11-27 01:42:00,74.333,74.333,74.303,74.309,105260000.0
2007-11-27 01:43:00,74.296,74.302,74.281,74.281,145330000.0
2007-11-27 01:45:00,74.305,74.308,74.299,74.303,88340000.0
2007-11-27 01:46:00,74.267,74.273,74.262,74.264,54280000.0
2007-11-27 01:47:00,74.267,74.272,74.26,74.269,73950000.0
2007-11-27 01:48:00,74.294,74.299,74.237,74.252,91880000.0
2007-11-27 01:49:00,74.24,74.261,74.223,74.245,123990000.0
2007-11-27 01:50:00,74.252,74.258,74.247,74.249,107740000.0
2007-11-27 01:51:00,74.275,74.283,74.249,74.259,107160000.0
2007-11-27 01:52:00,74.243,74.261,74.242,74.259,122960000.0
2007-11-27 01:53:00,74.27,74.279,74.269,74.277,158420000.0
2007-11-27 01:54:00,74.305,74.305,74.283,74.286,159940000.0
2007-11-27 01:55:00,74.289,74.296,74.277,74.296,72280000.0
2007-11-27 01:56:00,74.287,74.288,74.281,74.281,75950000.0
2007-11-27 01:57:00,74.316,74.316,74.311,74.313,118120000.0
2007-11-27 01:58:00,74.291,74.295,74.28,74.288,148600000.0
2007-11-27 02:00:00,74.32,74.32,74.302,74.313,10340000.0
2007-11-27 02:01:00,74.308,74.326,74.308,74.326,98290000.0
2007-11-27 02:02:00,74.324,74.344,74.324,74.335,57560000.0
2007-11-27 02:03:00,74.362,74.362,74.332,74.352,130330000.0
2007-11-27 02:04:00,74.359,74.375,74.35,74.375,146290000.0
2007-11-27 02:05:00,74.382,74.382,74.354,74.374,140790000.0
2007-11-27 02:06:00,74.402,74.402,74.359,74.359,89830000.0
2007-11-27 02:07:00,74.34,74.348,74.335,74.342,109730000.0
2007-11-27 02:08:00,74.349,74.36,74.327,74.327,136030000.0
2007-11-27 02:09:00,74.353,74.353,74.318,74.318,75790000.0
2007-11-27 02:10:00,74.31,74.33,74.31,74.324,110370000.0
2007-11-27 02:11:00,74.329,74.333,74.313,74.333,64560000.0
2007-11-27 02:12:00,74.362,74.362,74.316,74.32,56200000.0
2007-11-27 02:13:00,74.326,74.342,74.326,74.34,17550000.0
2007-11-27 02:14:00,74.344,74.347,74.338,74.339,140500000.0
2007-11-27 02:15:00,74.373,74.373,74.336,74.336,74070000.0
2007-11-27 02:16:00,74.341,74.351,74.333,74.346,117520000.0
2007-11-27 02:17:00,74.355,74.355,74.343,74.348,154260000.0
2007-11-27 02:18:00,74.382,74.382,74.362,74.362,104710000.0
2007-11-27 02:19:00,74.342,74.35,74.315,74.328,55520000.0
2007-11-27 02:20:00,74.334,74.336,74.331,74.331,135780000.0
2007-11-27 02:21:00,74.369,74.369,74.328,74.328,152440000.0
2007-11-27 02:22:00,74.314,74.354,74.314,74.354,139200000.0
2007-11-27 02:23:00,74.345,74.347,74.338,74.338,89870000.0
2007-11-27 02:24:00,74.33,74.36,74.306,74.311,107930000.0
2007-11-27 02:25:00,74.292,74.312,74.292,74.293,151250000.0
2007-11-27 02:26:00,74.297,74.297,74.286,74.292,76840000.0
2007-11-27 02:27:00,74.338,74.339,74.307,74.307,110670000.0
2007-11-27 02:28:00,74.314,74.323,74.305,74.323,68090000.0
2007-11-27 02:29:00,74.342,74.354,74.341,74.341,59270000.0
2007-11-27 02:30:00,74.363,74.363,74.343,74.343,5260000.0
2007-11-27 02:32:00,74.345,74.348,74.34,74.347,97960000.0
2007-11-27 02:33:00,74.38,74.38,74.336,74.336,93110000.0
2007-11-27 02:34:00,74.341,74.35,74.34,74.341,138960000.0
2007-11-27 02:35:00,74.332,74.335,74.33,74.335,78640000.0
2007-11-27 02:36:00,74.364,74.367,74.356,74.356,98410000.0
2007-11-27 02:38:00,74.332,74.338,74.332,74.337,66320000.0
2007-11-27 02:39:00,74.36,74.36,74.318,74.318,14120000.0
2007-11-27 02:40:00,74.303,74.314,74.302,74.314,147440000.0
2007-11-27 02:41:00,74.329,74.332,74.318,74.325,69390000.0
2007-11-27 02:42:00,74.359,74.359,74.322,74.322,103580000.0
2007-11-27 02:43:00,74.322,74.327,74.314,74.327,70040000.0
2007-11-27 02:44:00,74.322,74.327,74.322,74.327,63890000.0
2007-11-27 02:45:00,74.356,74.356,74.324,74.324,9380000.0
2007-11-27 02:46:00,74.322,74.322,74.309,74.309,138520000.0
2007-11-27 02:47:00,74.299,74.306,74.298,74.298,76110000.0
2007-11-27 02:48:00,74.331,74.331,74.268,74.268,107230000.0
2007-11-27 02:49:00,74.27,74.275,74.262,74.263,60540000.0
2007-11-27 02:50:00,74.269,74.276,74.26,74.26,61110000.0
2007-11-27 02:51:00,74.303,74.303,74.277,74.277,15620000.0
2007-11-27 02:52:00,74.286,74.286,74.266,74.268,148900000.0
2007-11-27 02:53:00,74.258,74.267,74.258,74.261,131710000.0
2007-11-27 02:54:00,74.286,74.286,74.263,74.263,75400000.0
2007-11-27 02:55:00,74.265,74.265,74.252,74.264,118200000.0
2007-11-27 02:56:00,74.259,74.265,74.249,74.256,156220000.0
2007-11-27 02:57:00,74.285,74.285,74.255,74.255,94290000.0
2007-11-27 02:58:00,74.259,74.263,74.244,74.261,50760000.0
2007-11-27 02:59:00,74.259,74.265,74.257,74.265,137880000.0
2007-11-27 03:00:00,74.305,74.305,74.258,74.269,144470000.0
2007-11-27 03:01:00,74.263,74.285,74.263,74.275,153990000.0
2007-11-27 03:02:00,74.284,74.284,74.257,74.267,94520000.0
2007-11-27 03:03:00,74.294,74.294,74.263,74.272,105570000.0
2007-11-27 03:04:00,74.267,74.303,74.267,74.303,136450000.0
2007-11-27 03:05:00,74.317,74.317,74.298,74.298,74690000.0
2007-11-27 03:06:00,74.334,74.334,74.302,74.316,107830000.0
2007-11-27 03:07:00,74.325,74.361,74.32,74.355,64900000.0
2007-11-27 03:08:00,74.372,74.386,74.365,74.386,54960000.0
2007-11-27 03:09:00,74.399,74.399,74.374,74.374,6570000.0
2007-11-27 03:10:00,74.365,74.375,74.362,74.362,21290000.0
2007-11-27 03:11:00,74.373,74.424,74.373,74.412,70890000.0
2007-11-27 03:12:00,74.449,74.449,74.417,74.443,65460000.0
2007-11-27 03:13:00,74.441,74.443,74.43,74.432,7600000.0
2007-11-27 03:14:00,74.438,74.438,74.402,74.402,60770000.0
2007-11-27 03:15:00,74.414,74.423,74.408,74.414,23690000.0
2007-11-27 03:16:00,74.404,74.413,74.402,74.402,65320000.0
2007-11-27 03:17:00,74.411,74.414,74.404,74.407,67540000.0
2007-11-27 03:18:00,74.422,74.422,74.413,74.413,4880000.0
2007-11-27 03:19:00,74.409,74.414,74.401,74.414,19380000.0
2007-11-27 03:20:00,74.432,74.462,74.427,74.438,137910000.0
2007-11-27 03:21:00,74.475,74.475,74.446,74.451,90030000.0
2007-11-27 03:22:00,74.455,74.464,74.443,74.458,111400000.0
2007-11-27 03:23:00,74.439,74.447,74.432,74.432,145900000.0
2007-11-27 03:24:00,74.462,74.462,74.42,74.42,74510000.0
2007-11-27 03:25:00,74.434,74.434,74.421,74.424,106140000.0
2007-11-27 03:26:00,74.415,74.434,74.415,74.434,70180000.0
2007-11-27 03:28:00,74.431,74.433,74.422,74.422,13930000.0
2007-11-27 03:29:00,74.424,74.434,74.424,74.428,63080000.0
2007-11-27 03:30:00,74.469,74.469,74.459,74.459,56050000.0
2007-11-27 03:31:00,74.42,74.421,74.415,74.418,20360000.0
2007-11-27 03:32:00,74.427,74.428,74.419,74.42,146340000.0
2007-11-27 03:33:00,74.462,74.462,74.409,74.409,97260000.0
2007-11-27 03:34:00,74.389,74.394,74.378,74.378,63050000.0
2007-11-27 03:35:00,74.369,74.415,74.369,74.415,126390000.0
2007-11-27 03:36:00,74.448,74.448,74.407,74.413,144140000.0
2007-11-27 03:38:00,74.415,74.418,74.411,74.416,90210000.0
2007-11-27 03:39:00,74.451,74.451,74.409,74.412,115650000.0
2007-11-27 03:40:00,74.423,74.441,74.42,74.438,135840000.0
2007-11-27 03:41:00,74.445,74.445,74.428,74.428,79960000.0
2007-11-27 03:42:00,74.452,74.452,74.426,74.426,109250000.0
2007-11-27 03:43:00,74.41,74.419,74.402,74.419,68010000.0
2007-11-27 03:44:00,74.409,74.417,74.409,74.416,68810000.0
2007-11-27 03:45:00,74.44,74.44,74.425,74.429,15660000.0
2007-11-27 03:46:00,74.412,74.424,74.412,74.42,146330000.0
2007-11-27 03:47:00,74.425,74.433,74.409,74.416,74280000.0
2007-11-27 03:48:00,74.442,74.442,74.399,74.399,105790000.0
2007-11-27 03:49:00,74.404,74.414,74.4,74.414,69220000.0
2007-11-27 03:50:00,74.407,74.407,74.399,74.399,56510000.0
2007-11-27 03:51:00,74.417,74.417,74.387,74.392,8120000.0
2007-11-27 03:52:00,74.387,74.394,74.378,74.394,13260000.0
2007-11-27 03:53:00,74.385,74.387,74.379,74.379,84590000.0
2007-11-27 03:54:00,74.41,74.41,74.381,74.39,106790000.0
2007-11-27 03:55:00,74.382,74.396,74.382,74.396,138080000.0
2007-11-27 03:56:00,74.39,74.396,74.39,74.393,72940000.0
2007-11-27 03:57:00,74.438,74.438,74.41,74.41,115350000.0
2007-11-27 03:58:00,74.414,74.426,74.409,74.426,79460000.0
2007-11-27 03:59:00,74.421,74.424,74.411,74.411,57620000.0
2007-11-27 04:00:00,74.422,74.422,74.391,74.392,10140000.0
2007-11-27 04:01:00,74.409,74.41,74.405,74.405,57650000.0
2007-11-27 04:02:00,74.4,74.429,74.4,74.426,130710000.0
2007-11-27 04:03:00,74.433,74.433,74.405,74.427,152170000.0
2007-11-27 04:04:00,74.39,74.411,74.385,74.392,143570000.0
2007-11-27 04:05:00,74.411,74.411,74.382,74.382,88360000.0
2007-11-27 04:06:00,74.409,74.409,74.367,74.367,113050000.0
2007-11-27 04:07:00,74.372,74.377,74.368,74.371,136700000.0
2007-11-27 04:08:00,74.382,74.418,74.377,74.418,69730000.0
2007-11-27 04:09:00,74.43,74.43,74.403,74.422,113310000.0
2007-11-27 04:10:00,74.39,74.421,74.39,74.421,65780000.0
2007-11-27 04:11:00,74.395,74.413,74.395,74.413,62630000.0
2007-11-27 04:12:00,74.418,74.418,74.4,74.4,13370000.0
2007-11-27 04:13:00,74.418,74.446,74.417,74.417,110510000.0
2007-11-27 04:14:00,74.407,74.437,74.407,74.437,70050000.0
2007-11-27 04:15:00,74.444,74.444,74.412,74.412,63130000.0
2007-11-27 04:16:00,74.401,74.404,74.401,74.404,4130000.0
2007-11-27 04:17:00,74.418,74.449,74.413,74.424,63670000.0
2007-11-27 04:18:00,74.44,74.453,74.434,74.44,62650000.0
2007-11-27 04:19:00,74.455,74.458,74.44,74.458,12440000.0
2007-11-27 04:20:00,74.438,74.46,74.424,74.424,67370000.0
2007-11-27 04:21:00,74.442,74.452,74.427,74.436,21450000.0
2007-11-27 04:22:00,74.433,74.465,74.433,74.435,139450000.0
2007-11-27 04:23:00,74.446,74.471,74.439,74.457,91170000.0
2007-11-27 04:24:00,74.481,74.481,74.445,74.445,107030000.0
2007-11-27 04:25:00,74.435,74.456,74.435,74.446,147090000.0
2007-11-27 04:27:00,74.48,74.48,74.446,74.457,95920000.0
2007-11-27 04:28:00,74.423,74.427,74.421,74.421,66060000.0
2007-11-27 04:29:00,74.439,74.453,74.416,74.453,58160000.0
2007-11-27 04:30:00,74.444,74.444,74.421,74.426,11820000.0
2007-11-27 04:31:00,74.409,74.43,74.409,74.43,13030000.0
2007-11-27 04:32:00,74.423,74.453,74.423,74.424,135690000.0
2007-11-27 04:33:00,74.444,74.444,74.418,74.431,82430000.0
2007-11-27 04:34:00,74.405,74.426,74.405,74.426,96480000.0
2007-11-27 04:35:00,74.434,74.445,74.4,74.415,120770000.0
2007-11-27 04:36:00,74.432,74.432,74.403,74.407,72270000.0
2007-11-27 04:37:00,74.433,74.433,74.411,74.423,99890000.0
2007-11-27 04:38:00,74.441,74.442,74.422,74.438,64160000.0
2007-11-27 04:39:00,74.455,74.479,74.439,74.479,57890000.0
2007-11-27 04:40:00,74.456,74.476,74.456,74.476,4370000.0
2007-11-27 04:41:00,74.474,74.489,74.467,74.47,111790000.0
2007-11-27 04:42:00,74.504,74.504,74.468,74.47,69170000.0
2007-11-27 04:43:00,74.476,74.476,74.467,74.468,123350000.0
2007-11-27 04:44:00,74.475,74.478,74.469,74.475,112090000.0
2007-11-27 04:45:00,74.51,74.51,74.47,74.482,99090000.0
2007-11-27 04:46:00,74.497,74.524,74.497,74.524,135780000.0
2007-11-27 04:47:00,74.507,74.567,74.507,74.536,123980000.0
2007-11-27 04:48:00,74.57,74.57,74.529,74.529,75280000.0
2007-11-27 04:49:00,74.513,74.547,74.513,74.538,111030000.0
2007-11-27 04:50:00,74.572,74.588,74.548,74.577,143140000.0
2007-11-27 04:51:00,74.583,74.618,74.576,74.591,101450000.0
2007-11-27 04:52:00,74.58,74.593,74.564,74.593,50150000.0
2007-11-27 04:53:00,74.588,74.652,74.588,74.631,120630000.0
2007-11-27 04:54:00,74.66,74.686,74.629,74.655,144870000.0
2007-11-27 04:55:00,74.651,74.69,74.645,74.645,134410000.0
2007-11-27 04:56:00,74.664,74.67,74.624,74.624,83620000.0
2007-11-27 04:57:00,74.649,74.649,74.579,74.579,97290000.0
2007-11-27 04:58:00,74.566,74.609,74.566,74.609,136290000.0
2007-11-27 04:59:00,74.583,74.594,74.583,74.593,76140000.0
2007-11-27 05:00:00,74.614,74.677,74.614,74.677,96280000.0
2007-11-27 05:01:00,74.674,74.742,74.674,74.741,60590000.0
2007-11-27 05:02:00,74.709,74.741,74.69,74.741,62100000.0
2007-11-27 05:03:00,74.713,74.744,74.713,74.731,10710000.0
2007-11-27 05:04:00,74.77,74.797,74.749,74.762,46610000.0
2007-11-27 05:05:00,74.77,74.801,74.748,74.801,111360000.0
2007-11-27 05:06:00,74.811,74.828,74.783,74.798,100980000.0
2007-11-27 05:07:00,74.785,74.786,74.778,74.778,82350000.0
2007-11-27 05:08:00,74.805,74.83,74.783,74.797,79750000.0
2007-11-27 05:09:00,74.815,74.831,74.771,74.831,69270000.0
2007-11-27 05:10:00,74.819,74.93,74.819,74.852,90780000.0
2007-11-27 05:11:00,74.843,74.891,74.843,74.879,76940000.0
2007-11-27 05:12:00,74.897,74.915,74.873,74.873,29750000.0
2007-11-27 05:13:00,74.885,74.947,74.885,74.937,49410000.0
2007-11-27 05:14:00,74.97,75.014,74.963,74.966,41540000.0
2007-11-27 05:15:00,74.985,75.087,74.977,75.053,81220000.0
2007-11-27 05:16:00,75.091,75.227,75.08,75.159,84110000.0
2007-11-27 05:17:00,75.179,75.223,75.123,75.128,109210000.0
2007-11-27 05:18:00,75.114,75.164,75.09,75.164,66320000.0
2007-11-27 05:19:00,75.14,75.195,75.136,75.149,122970000.0
2007-11-27 05:20:00,75.169,75.174,75.108,75.108,112370000.0
2007-11-27 05:21:00,75.126,75.126,75.049,75.062,100350000.0
2007-11-27 05:22:00,75.086,75.106,75.053,75.094,133960000.0
2007-11-27 05:23:00,75.137,75.167,75.105,75.145,131760000.0
2007-11-27 05:24:00,75.166,75.166,75.088,75.112,67490000.0
2007-11-27 05:25:00,75.075,75.107,75.068,75.068,110580000.0
2007-11-27 05:26:00,75.072,75.1,75.063,75.088,160560000.0
2007-11-27 05:27:00,75.095,75.095,75.041,75.057,98320000.0
2007-11-27 05:28:00,75.043,75.072,75.029,75.029,51010000.0
2007-11-27 05:29:00,75.033,75.04,75.008,75.019,120970000.0
2007-11-27 05:30:00,75.065,75.102,75.04,75.102,144720000.0
2007-11-27 05:31:00,75.119,75.157,75.088,75.088,139460000.0
2007-11-27 05:32:00,75.066,75.098,75.048,75.051,88150000.0
2007-11-27 05:33:00,75.07,75.076,75.038,75.055,100710000.0
2007-11-27 05:34:00,75.07,75.075,75.046,75.055,129860000.0
2007-11-27 05:35:00,75.078,75.086,75.057,75.058,72090000.0
2007-11-27 05:36:00,75.093,75.166,75.087,75.166,103540000.0
2007-11-27 05:37:00,75.151,75.198,75.151,75.17,65550000.0
2007-11-27 05:38:00,75.165,75.254,75.165,75.192,67550000.0
2007-11-27 05:39:00,75.199,75.304,75.195,75.304,15300000.0
2007-11-27 05:40:00,75.311,75.317,75.287,75.292,22660000.0
2007-11-27 05:41:00,75.307,75.374,75.307,75.365,52930000.0
2007-11-27 05:42:00,75.384,75.456,75.373,75.416,106670000.0
2007-11-27 05:43:00,75.425,75.425,75.321,75.329,105060000.0
2007-11-27 05:44:00,75.308,75.326,75.278,75.319,91490000.0
2007-11-27 05:45:00,75.324,75.378,75.302,75.356,81490000.0
2007-11-27 05:46:00,75.349,75.37,75.334,75.334,67600000.0
2007-11-27 05:47:00,75.311,75.317,75.275,75.275,84080000.0
2007-11-27 05:48:00,75.297,75.304,75.265,75.304,76330000.0
2007-11-27 05:49:00,75.289,75.289,75.224,75.233,31880000.0
2007-11-27 05:50:00,75.268,75.274,75.245,75.274,52480000.0
2007-11-27 05:51:00,75.293,75.319,75.238,75.319,42000000.0
2007-11-27 05:52:00,75.299,75.336,75.287,75.31,84440000.0
2007-11-27 05:53:00,75.291,75.329,75.291,75.302,81940000.0
2007-11-27 05:54:00,75.326,75.331,75.285,75.311,113110000.0
2007-11-27 05:55:00,75.303,75.324,75.303,75.324,68090000.0
2007-11-27 05:57:00,75.328,75.328,75.256,75.256,119890000.0
2007-11-27 05:58:00,75.293,75.293,75.246,75.269,102880000.0
2007-11-27 05:59:00,75.278,75.316,75.265,75.305,127470000.0
2007-11-27 06:00:00,75.303,75.303,75.274,75.294,126630000.0
2007-11-27 06:01:00,75.306,75.306,75.299,75.306,69950000.0
2007-11-27 06:02:00,75.297,75.297,75.222,75.25,115830000.0
2007-11-27 06:03:00,75.259,75.259,75.205,75.215,132740000.0
2007-11-27 06:04:00,75.199,75.23,75.174,75.177,94360000.0
2007-11-27 06:05:00,75.197,75.247,75.192,75.233,46080000.0
2007-11-27 06:06:00,75.262,75.263,75.219,75.238,119430000.0
2007-11-27 06:07:00,75.258,75.272,75.243,75.261,150750000.0
2007-11-27 06:08:00,75.234,75.269,75.231,75.231,131340000.0
2007-11-27 06:09:00,75.243,75.243,75.216,75.23,81240000.0
2007-11-27 06:10:00,75.245,75.272,75.23,75.24,95740000.0
2007-11-27 06:11:00,75.214,75.228,75.204,75.204,130710000.0
2007-11-27 06:12:00,75.23,75.23,75.175,75.189,62600000.0
2007-11-27 06:13:00,75.153,75.169,75.145,75.146,92170000.0
2007-11-27 06:14:00,75.158,75.187,75.144,75.167,56740000.0
2007-11-27 06:15:00,75.172,75.172,75.111,75.145,59210000.0
2007-11-27 06:16:00,75.14,75.153,75.126,75.141,12230000.0
2007-11-27 06:17:00,75.117,75.126,75.111,75.126,84490000.0
2007-11-27 06:18:00,75.165,75.165,75.116,75.116,75520000.0
2007-11-27 06:19:00,75.136,75.14,75.09,75.115,26530000.0
2007-11-27 06:20:00,75.091,75.136,75.087,75.103,48540000.0
2007-11-27 06:21:00,75.123,75.123,75.047,75.087,39410000.0
2007-11-27 06:22:00,75.058,75.08,75.043,75.075,79010000.0
2007-11-27 06:23:00,75.064,75.131,75.059,75.115,94840000.0
2007-11-27 06:24:00,75.121,75.121,75.093,75.102,109120000.0
2007-11-27 06:25:00,75.113,75.113,75.094,75.101,62020000.0
2007-11-27 06:26:00,75.127,75.15,75.114,75.15,122140000.0
2007-11-27 06:27:00,75.161,75.173,75.138,75.158,111240000.0
2007-11-27 06:28:00,75.132,75.155,75.132,75.155,100440000.0
2007-11-27 06:29:00,75.149,75.168,75.122,75.122,145160000.0
2007-11-27 06:30:00,75.153,75.153,75.117,75.135,121450000.0
2007-11-27 06:31:00,75.162,75.162,75.104,75.104,72400000.0
2007-11-27 06:32:00,75.096,75.141,75.096,75.135,111840000.0
2007-11-27 06:33:00,75.158,75.18,75.117,75.131,135220000.0
2007-11-27 06:34:00,75.124,75.198,75.124,75.198,92320000.0
2007-11-27 06:35:00,75.184,75.228,75.17,75.203,55260000.0
2007-11-27 06:36:00,75.209,75.209,75.138,75.147,125920000.0
2007-11-27 06:37:00,75.164,75.164,75.124,75.124,138020000.0
2007-11-27 06:38:00,75.129,75.137,75.112,75.119,137510000.0
2007-11-27 06:39:00,75.152,75.154,75.119,75.122,82720000.0
2007-11-27 06:40:00,75.109,75.129,75.081,75.083,101080000.0
2007-11-27 06:41:00,75.068,75.082,75.068,75.071,123250000.0
2007-11-27 06:42:00,75.09,75.09,75.039,75.062,70090000.0
2007-11-27 06:43:00,75.031,75.079,75.031,75.037,95170000.0
2007-11-27 06:44:00,75.042,75.081,75.036,75.053,66150000.0
2007-11-27 06:45:00,75.096,75.096,75.056,75.059,59220000.0
2007-11-27 06:46:00,75.075,75.085,75.067,75.076,16750000.0
2007-11-27 06:47:00,75.066,75.104,75.057,75.057,50380000.0
2007-11-27 06:48:00,75.098,75.127,75.072,75.096,83610000.0
2007-11-27 06:49:00,75.089,75.117,75.077,75.099,78750000.0
2007-11-27 06:50:00,75.081,75.1,75.076,75.078,78850000.0
2007-11-27 06:51:00,75.111,75.112,75.083,75.112,87610000.0
2007-11-27 06:52:00,75.082,75.11,75.077,75.097,55690000.0
2007-11-27 06:53:00,75.087,75.091,75.087,75.09,76410000.0
2007-11-27 06:54:00,75.105,75.105,75.055,75.055,69280000.0
2007-11-27 06:55:00,75.057,75.057,75.049,75.049,45540000.0
2007-11-27 06:56:00,75.065,75.093,75.065,75.093,112090000.0
2007-11-27 06:57:00,75.107,75.11,75.087,75.1,98070000.0
2007-11-27 06:58:00,75.074,75.097,75.074,75.097,85690000.0
2007-11-27 06:59:00,75.079,75.083,75.073,75.083,71640000.0
2007-11-27 07:00:00,75.104,75.113,75.066,75.086,59510000.0
2007-11-27 07:01:00,75.079,75.093,75.07,75.07,83400000.0
2007-11-27 07:02:00,75.08,75.108,75.073,75.081,71940000.0
2007-11-27 07:03:00,75.113,75.113,75.069,75.103,35200000.0
2007-11-27 07:04:00,75.068,75.092,75.066,75.078,50050000.0
2007-11-27 07:05:00,75.087,75.11,75.081,75.109,42060000.0
2007-11-27 07:06:00,75.138,75.163,75.117,75.144,79080000.0
2007-11-27 07:07:00,75.122,75.157,75.111,75.131,78100000.0
2007-11-27 07:08:00,75.151,75.17,75.143,75.143,112670000.0
2007-11-27 07:09:00,75.15,75.169,75.14,75.153,63250000.0
2007-11-27 07:10:00,75.164,75.164,75.115,75.14,119260000.0
2007-11-27 07:11:00,75.121,75.14,75.111,75.111,106710000.0
2007-11-27 07:12:00,75.143,75.143,75.094,75.118,105970000.0
2007-11-27 07:13:00,75.099,75.12,75.096,75.116,127030000.0
2007-11-27 07:14:00,75.101,75.133,75.101,75.133,123610000.0
2007-11-27 07:15:00,75.152,75.152,75.114,75.114,69620000.0
2007-11-27 07:16:00,75.121,75.136,75.117,75.121,103770000.0
2007-11-27 07:17:00,75.144,75.144,75.115,75.135,133490000.0
2007-11-27 07:18:00,75.147,75.147,75.08,75.083,95900000.0
2007-11-27 07:19:00,75.074,75.09,75.069,75.09,54670000.0
2007-11-27 07:20:00,75.066,75.111,75.066,75.111,127950000.0
2007-11-27 07:21:00,75.14,75.14,75.099,75.105,143110000.0
2007-11-27 07:22:00,75.126,75.126,75.111,75.111,131800000.0
2007-11-27 07:23:00,75.133,75.133,75.093,75.119,84240000.0
2007-11-27 07:24:00,75.113,75.113,75.074,75.077,105860000.0
2007-11-27 07:25:00,75.103,75.111,75.102,75.108,128020000.0
2007-11-27 07:26:00,75.071,75.087,75.051,75.051,71930000.0
2007-11-27 07:27:00,75.079,75.079,75.037,75.053,86960000.0
2007-11-27 07:28:00,75.024,75.03,75.024,75.029,62950000.0
2007-11-27 07:29:00,75.036,75.036,75.03,75.035,55570000.0
2007-11-27 07:30:00,75.063,75.07,75.056,75.062,15100000.0
2007-11-27 07:31:00,75.05,75.06,75.049,75.06,101760000.0
2007-11-27 07:32:00,75.082,75.082,75.048,75.072,127400000.0
2007-11-27 07:33:00,75.05,75.08,75.046,75.075,118800000.0
2007-11-27 07:34:00,75.053,75.082,75.053,75.06,65680000.0
2007-11-27 07:36:00,75.089,75.091,75.072,75.072,140170000.0
2007-11-27 07:37:00,75.082,75.133,75.075,75.133,94390000.0
2007-11-27 07:38:00,75.112,75.141,75.108,75.108,49520000.0
2007-11-27 07:39:00,75.142,75.142,75.107,75.113,126570000.0
2007-11-27 07:40:00,75.123,75.151,75.123,75.143,145960000.0
2007-11-27 07:41:00,75.132,75.159,75.129,75.138,123510000.0
2007-11-27 07:42:00,75.169,75.169,75.129,75.134,78390000.0
2007-11-27 07:43:00,75.116,75.116,75.098,75.11,101900000.0
2007-11-27 07:44:00,75.109,75.144,75.109,75.144,123440000.0
2007-11-27 07:45:00,75.18,75.18,75.117,75.12,67740000.0
2007-11-27 07:46:00,75.144,75.144,75.127,75.127,94810000.0
2007-11-27 07:47:00,75.121,75.156,75.121,75.134,65180000.0
2007-11-27 07:48:00,75.158,75.16,75.129,75.159,51760000.0
2007-11-27 07:49:00,75.146,75.164,75.146,75.15,8080000.0
2007-11-27 07:50:00,75.167,75.203,75.167,75.187,49190000.0
2007-11-27 07:51:00,75.2,75.2,75.157,75.186,119650000.0
2007-11-27 07:52:00,75.174,75.174,75.144,75.165,138190000.0
2007-11-27 07:53:00,75.127,75.141,75.115,75.118,127110000.0
2007-11-27 07:54:00,75.11,75.141,75.105,75.113,77360000.0
2007-11-27 07:55:00,75.119,75.134,75.095,75.134,89360000.0
2007-11-27 07:56:00,75.106,75.127,75.103,75.111,118820000.0
2007-11-27 07:57:00,75.138,75.139,75.114,75.115,71100000.0
2007-11-27 07:58:00,75.127,75.162,75.127,75.162,90980000.0
2007-11-27 07:59:00,75.118,75.143,75.118,75.143,58940000.0
2007-11-27 08:00:00,75.158,75.166,75.127,75.148,55900000.0
2007-11-27 08:01:00,75.168,75.168,75.149,75.149,10410000.0
2007-11-27 08:02:00,75.142,75.168,75.142,75.161,74770000.0
2007-11-27 08:03:00,75.182,75.182,75.151,75.151,28020000.0
2007-11-27 08:04:00,75.165,75.21,75.165,75.204,75530000.0
2007-11-27 08:05:00,75.2,75.239,75.183,75.183,74910000.0
2007-11-27 08:06:00,75.226,75.226,75.196,75.214,130030000.0
2007-11-27 08:07:00,75.21,75.239,75.205,75.218,98690000.0
2007-11-27 08:08:00,75.212,75.242,75.209,75.223,89110000.0
2007-11-27 08:09:00,75.253,75.253,75.212,75.212,82340000.0
2007-11-27 08:10:00,75.243,75.243,75.22,75.23,101070000.0
2007-11-27 08:11:00,75.226,75.27,75.226,75.263,56800000.0
2007-11-27 08:12:00,75.249,75.268,75.246,75.25,49770000.0
2007-11-27 08:13:00,75.24,75.266,75.226,75.226,87250000.0
2007-11-27 08:14:00,75.243,75.248,75.213,75.221,70590000.0
2007-11-27 08:15:00,75.214,75.239,75.199,75.221,72380000.0
2007-11-27 08:16:00,75.248,75.265,75.22,75.236,84170000.0
2007-11-27 08:17:00,75.267,75.267,75.209,75.223,57880000.0
2007-11-27 08:18:00,75.262,75.262,75.21,75.239,84560000.0
2007-11-27 08:19:00,75.204,75.247,75.204,75.247,66550000.0
2007-11-27 08:20:00,75.215,75.215,75.199,75.214,41580000.0
2007-11-27 08:21:00,75.217,75.217,75.183,75.214,104810000.0
2007-11-27 08:22:00,75.19,75.198,75.19,75.191,99830000.0
2007-11-27 08:23:00,75.198,75.198,75.19,75.191,81210000.0
2007-11-27 08:24:00,75.23,75.23,75.192,75.192,74810000.0
2007-11-27 08:25:00,75.177,75.191,75.163,75.187,65540000.0
2007-11-27 08:26:00,75.151,75.17,75.145,75.15,82590000.0
2007-11-27 08:27:00,75.176,75.186,75.145,75.186,64170000.0
2007-11-27 08:28:00,75.142,75.167,75.116,75.124,25400000.0
2007-11-27 08:29:00,75.116,75.147,75.116,75.128,44990000.0
2007-11-27 08:30:00,75.191,75.191,75.13,75.153,39390000.0
2007-11-27 08:31:00,75.133,75.169,75.133,75.148,67310000.0
2007-11-27 08:32:00,75.16,75.194,75.157,75.187,76240000.0
2007-11-27 08:33:00,75.184,75.184,75.165,75.175,102760000.0
2007-11-27 08:34:00,75.17,75.204,75.165,75.165,58990000.0
2007-11-27 08:35:00,75.151,75.167,75.145,75.166,115100000.0
2007-11-27 08:36:00,75.196,75.196,75.125,75.126,98900000.0
2007-11-27 08:37:00,75.113,75.142,75.113,75.12,92970000.0
2007-11-27 08:38:00,75.132,75.159,75.124,75.14,128760000.0
2007-11-27 08:39:00,75.193,75.205,75.157,75.202,115250000.0
2007-11-27 08:40:00,75.184,75.201,75.159,75.178,66540000.0
2007-11-27 08:41:00,75.162,75.193,75.154,75.193,100500000.0
2007-11-27 08:42:00,75.213,75.213,75.172,75.172,140180000.0
2007-11-27 08:43:00,75.188,75.197,75.151,75.157,90380000.0
2007-11-27 08:44:00,75.163,75.163,75.117,75.134,49380000.0
2007-11-27 08:45:00,75.12,75.177,75.075,75.075,117800000.0
2007-11-27 08:46:00,75.086,75.093,75.068,75.084,139000000.0
2007-11-27 08:47:00,75.066,75.066,75.05,75.058,122600000.0
2007-11-27 08:48:00,75.085,75.085,75.004,75.004,75750000.0
2007-11-27 08:49:00,74.979,74.98,74.902,74.902,96910000.0
2007-11-27 08:50:00,74.922,74.948,74.896,74.936,127190000.0
2007-11-27 08:51:00,74.953,74.977,74.941,74.973,72250000.0
2007-11-27 08:52:00,74.988,75.005,74.948,74.948,97140000.0
2007-11-27 08:53:00,74.961,75.018,74.961,75.018,60020000.0
2007-11-27 08:54:00,75.035,75.035,74.994,75.015,55190000.0
2007-11-27 08:55:00,75.006,75.013,74.991,75.002,17510000.0
2007-11-27 08:56:00,75.033,75.033,75.003,75.026,39100000.0
2007-11-27 08:57:00,75.034,75.034,74.957,74.966,111170000.0
2007-11-27 08:58:00,74.985,74.986,74.942,74.942,125540000.0
2007-11-27 08:59:00,74.925,74.948,74.896,74.912,67570000.0
2007-11-27 09:00:00,74.892,74.913,74.858,74.888,76400000.0
2007-11-27 09:01:00,74.897,74.904,74.829,74.838,97350000.0
2007-11-27 09:02:00,74.832,74.865,74.829,74.851,110140000.0
2007-11-27 09:03:00,74.842,74.894,74.842,74.894,32580000.0
2007-11-27 09:04:00,74.891,74.918,74.873,74.908,38970000.0
2007-11-27 09:05:00,74.878,74.89,74.856,74.864,53710000.0
2007-11-27 09:06:00,74.874,74.874,74.819,74.825,13150000.0
2007-11-27 09:07:00,74.788,74.818,74.761,74.77,32380000.0
2007-11-27 09:08:00,74.762,74.81,74.759,74.81,68660000.0
2007-11-27 09:09:00,74.827,74.845,74.806,74.845,28490000.0
2007-11-27 09:10:00,74.812,74.841,74.812,74.813,96350000.0
2007-11-27 09:11:00,74.84,74.877,74.828,74.863,101980000.0
2007-11-27 09:12:00,74.882,74.92,74.862,74.914,38600000.0
2007-11-27 09:13:00,74.893,74.893,74.884,74.889,45480000.0
2007-11-27 09:14:00,74.877,74.896,74.854,74.854,51910000.0
2007-11-27 09:15:00,74.869,74.894,74.868,74.873,67340000.0
2007-11-27 09:16:00,74.881,74.889,74.865,74.871,109520000.0
2007-11-27 09:17:00,74.872,74.881,74.838,74.875,81020000.0
2007-11-27 09:18:00,74.886,74.889,74.847,74.86,129490000.0
2007-11-27 09:19:00,74.854,74.89,74.854,74.861,91750000.0
2007-11-27 09:20:00,74.869,74.893,74.853,74.893,49270000.0
2007-11-27 09:21:00,74.903,74.915,74.871,74.915,32330000.0
2007-11-27 09:22:00,74.889,74.908,74.887,74.895,44740000.0
2007-11-27 09:23:00,74.875,74.916,74.864,74.892,46250000.0
2007-11-27 09:24:00,74.915,74.916,74.885,74.914,30290000.0
2007-11-27 09:25:00,74.916,74.957,74.916,74.955,14830000.0
2007-11-27 09:26:00,74.986,74.989,74.957,74.968,47370000.0
2007-11-27 09:27:00,74.962,74.983,74.949,74.959,58220000.0
2007-11-27 09:28:00,74.95,74.98,74.948,74.953,55030000.0
2007-11-27 09:29:00,74.962,74.985,74.943,74.961,48480000.0
2007-11-27 09:30:00,74.938,74.96,74.93,74.93,48720000.0
2007-11-27 09:31:00,74.943,74.961,74.943,74.957,43970000.0
2007-11-27 09:32:00,74.934,74.985,74.927,74.96,90950000.0
2007-11-27 09:33:00,74.992,74.992,74.954,74.973,76910000.0
2007-11-27 09:34:00,74.96,74.96,74.934,74.937,54280000.0
2007-11-27 09:35:00,74.921,74.926,74.903,74.903,44690000.0
2007-11-27 09:36:00,74.932,74.932,74.913,74.926,29980000.0
2007-11-27 09:37:00,74.948,74.948,74.906,74.912,25550000.0
2007-11-27 09:38:00,74.903,74.925,74.888,74.925,73820000.0
2007-11-27 09:39:00,74.933,74.933,74.91,74.91,68430000.0
2007-11-27 09:40:00,74.914,74.93,74.895,74.924,35680000.0
2007-11-27 09:41:00,74.893,74.92,74.893,74.908,77770000.0
2007-11-27 09:42:00,74.94,74.94,74.909,74.925,104280000.0
2007-11-27 09:43:00,74.901,74.908,74.901,74.908,70580000.0
2007-11-27 09:44:00,74.905,74.924,74.896,74.924,44090000.0
2007-11-27 09:45:00,74.927,74.932,74.905,74.905,32710000.0
2007-11-27 09:46:00,74.916,74.925,74.89,74.925,54130000.0
2007-11-27 09:47:00,74.914,74.946,74.914,74.924,119480000.0
2007-11-27 09:48:00,74.93,74.938,74.914,74.922,70870000.0
2007-11-27 09:49:00,74.907,74.932,74.901,74.901,83210000.0
2007-11-27 09:51:00,74.924,74.924,74.898,74.898,75280000.0
2007-11-27 09:52:00,74.882,74.885,74.853,74.86,92460000.0
2007-11-27 09:53:00,74.87,74.886,74.857,74.86,68600000.0
2007-11-27 09:54:00,74.887,74.887,74.878,74.878,63210000.0
2007-11-27 09:55:00,74.848,74.857,74.848,74.854,107610000.0
2007-11-27 09:56:00,74.869,74.892,74.855,74.864,115260000.0
2007-11-27 09:57:00,74.873,74.889,74.858,74.864,88910000.0
2007-11-27 09:58:00,74.852,74.86,74.834,74.838,91080000.0
2007-11-27 09:59:00,74.852,74.883,74.847,74.862,80810000.0
2007-11-27 10:00:00,74.901,74.901,74.862,74.877,68150000.0
2007-11-27 10:01:00,74.886,74.897,74.861,74.879,104080000.0
2007-11-27 10:02:00,74.84,74.871,74.84,74.864,69880000.0
2007-11-27 10:03:00,74.869,74.869,74.812,74.833,83620000.0
2007-11-27 10:04:00,74.845,74.845,74.791,74.824,69600000.0
2007-11-27 10:05:00,74.838,74.842,74.816,74.838,80990000.0
2007-11-27 10:06:00,74.831,74.854,74.826,74.838,80140000.0
2007-11-27 10:07:00,74.838,74.906,74.838,74.883,68860000.0
2007-11-27 10:08:00,74.899,74.911,74.891,74.891,93900000.0
2007-11-27 10:09:00,74.914,74.914,74.887,74.912,72100000.0
2007-11-27 10:10:00,74.905,74.905,74.867,74.895,83190000.0
2007-11-27 10:11:00,74.923,74.923,74.887,74.893,66190000.0
2007-11-27 10:12:00,74.895,74.895,74.881,74.895,125580000.0
2007-11-27 10:13:00,74.891,74.913,74.882,74.882,109940000.0
2007-11-27 10:14:00,74.901,74.92,74.881,74.905,95140000.0
2007-11-27 10:15:00,74.906,74.906,74.797,74.797,65870000.0
2007-11-27 10:16:00,74.785,74.827,74.785,74.802,100610000.0
2007-11-27 10:17:00,74.835,74.835,74.812,74.812,76950000.0
2007-11-27 10:18:00,74.839,74.839,74.819,74.819,51820000.0
2007-11-27 10:19:00,74.812,74.847,74.812,74.831,19470000.0
2007-11-27 10:20:00,74.827,74.88,74.827,74.88,73270000.0
2007-11-27 10:21:00,74.893,74.893,74.83,74.858,44990000.0
2007-11-27 10:22:00,74.833,74.866,74.833,74.866,108080000.0
2007-11-27 10:23:00,74.852,74.884,74.847,74.857,130090000.0
2007-11-27 10:24:00,74.851,74.889,74.85,74.85,60250000.0
2007-11-27 10:25:00,74.859,74.892,74.853,74.892,50930000.0
2007-11-27 10:26:00,74.867,74.891,74.854,74.891,61920000.0
2007-11-27 10:27:00,74.884,74.912,74.878,74.912,108950000.0
2007-11-27 10:28:00,74.872,74.908,74.872,74.884,43150000.0
2007-11-27 10:29:00,74.859,74.882,74.855,74.877,56790000.0
2007-11-27 10:30:00,74.864,74.906,74.86,74.897,47460000.0
2007-11-27 10:31:00,74.878,74.878,74.868,74.877,70440000.0
2007-11-27 10:32:00,74.873,74.906,74.873,74.88,72270000.0
2007-11-27 10:33:00,74.882,74.902,74.813,74.84,53120000.0
2007-11-27 10:34:00,74.825,74.852,74.825,74.836,55530000.0
2007-11-27 10:35:00,74.868,74.868,74.844,74.844,56130000.0
2007-11-27 10:36:00,74.879,74.884,74.843,74.873,58700000.0
2007-11-27 10:37:00,74.871,74.899,74.864,74.873,36310000.0
2007-11-27 10:38:00,74.889,74.889,74.863,74.882,46370000.0
2007-11-27 10:39:00,74.898,74.903,74.856,74.887,104650000.0
2007-11-27 10:40:00,74.906,74.95,74.906,74.937,150590000.0
2007-11-27 10:41:00,74.901,74.93,74.901,74.928,95470000.0
2007-11-27 10:42:00,74.946,74.946,74.896,74.904,81850000.0
2007-11-27 10:43:00,74.907,74.907,74.898,74.898,56460000.0
2007-11-27 10:44:00,74.904,74.904,74.893,74.898,25950000.0
2007-11-27 10:45:00,74.916,74.973,74.912,74.973,60420000.0
2007-11-27 10:46:00,74.952,74.952,74.929,74.939,78140000.0
2007-11-27 10:47:00,74.927,74.935,74.922,74.935,118970000.0
2007-11-27 10:48:00,74.94,74.952,74.915,74.952,35960000.0
2007-11-27 10:49:00,74.916,74.946,74.905,74.937,36840000.0
2007-11-27 10:50:00,74.932,74.961,74.927,74.938,30650000.0
2007-11-27 10:51:00,74.951,74.983,74.948,74.959,29530000.0
2007-11-27 10:52:00,74.948,74.976,74.937,74.955,67380000.0
2007-11-27 10:53:00,74.961,74.961,74.926,74.941,66410000.0
2007-11-27 10:54:00,74.956,74.956,74.901,74.901,129540000.0
2007-11-27 10:55:00,74.907,74.93,74.903,74.909,96760000.0
2007-11-27 10:56:00,74.912,74.928,74.889,74.908,95800000.0
2007-11-27 10:57:00,74.923,74.931,74.904,74.904,108220000.0
2007-11-27 10:58:00,74.93,74.943,74.897,74.943,100150000.0
2007-11-27 10:59:00,74.94,74.954,74.923,74.937,84660000.0
2007-11-27 11:00:00,74.964,74.964,74.935,74.948,47130000.0
2007-11-27 11:01:00,74.941,74.959,74.941,74.943,37610000.0
2007-11-27 11:02:00,74.961,74.98,74.948,74.96,31550000.0
2007-11-27 11:03:00,74.974,74.974,74.925,74.925,54010000.0
2007-11-27 11:04:00,74.936,74.944,74.927,74.935,14660000.0
2007-11-27 11:05:00,74.927,74.954,74.917,74.954,40230000.0
2007-11-27 11:06:00,74.965,74.965,74.933,74.942,45470000.0
2007-11-27 11:07:00,74.952,74.982,74.946,74.968,108760000.0
2007-11-27 11:08:00,74.991,75.022,74.97,75.022,80110000.0
2007-11-27 11:09:00,75.033,75.051,75.008,75.023,68510000.0
2007-11-27 11:10:00,74.999,75.022,74.993,75.008,87740000.0
2007-11-27 11:11:00,75.019,75.041,74.998,75.007,126050000.0
2007-11-27 11:12:00,75.022,75.022,74.961,74.964,99720000.0
2007-11-27 11:13:00,74.985,75.007,74.955,74.973,144380000.0
2007-11-27 11:14:00,74.962,74.987,74.962,74.967,126820000.0
2007-11-27 11:15:00,75.011,75.011,74.957,74.973,79130000.0
2007-11-27 11:16:00,74.975,74.975,74.96,74.969,78870000.0
2007-11-27 11:17:00,74.966,75.004,74.966,75.004,82850000.0
2007-11-27 11:18:00,75.038,75.038,74.975,74.975,70550000.0
2007-11-27 11:19:00,74.984,75.01,74.984,74.992,75790000.0
2007-11-27 11:20:00,74.978,75.009,74.973,74.973,77710000.0
2007-11-27 11:21:00,75.003,75.008,74.981,74.983,26520000.0
2007-11-27 11:22:00,74.965,74.965,74.953,74.958,79260000.0
2007-11-27 11:23:00,74.949,74.967,74.94,74.959,75270000.0
2007-11-27 11:24:00,74.962,74.962,74.939,74.953,126570000.0
2007-11-27 11:25:00,74.919,74.946,74.91,74.913,89750000.0
2007-11-27 11:26:00,74.934,74.934,74.91,74.91,77010000.0
2007-11-27 11:27:00,74.943,74.943,74.915,74.934,83340000.0
2007-11-27 11:28:00,74.918,74.934,74.917,74.934,92780000.0
2007-11-27 11:29:00,74.911,74.929,74.911,74.928,53840000.0
2007-11-27 11:30:00,74.953,74.956,74.923,74.923,53580000.0
2007-11-27 11:31:00,74.94,74.95,74.926,74.936,87550000.0
2007-11-27 11:33:00,74.963,74.963,74.924,74.932,76930000.0
2007-11-27 11:34:00,74.943,74.964,74.943,74.963,75240000.0
2007-11-27 11:35:00,74.929,74.95,74.915,74.936,53860000.0
2007-11-27 11:36:00,74.944,74.951,74.918,74.929,70910000.0
2007-11-27 11:37:00,74.944,74.964,74.935,74.964,61640000.0
2007-11-27 11:39:00,74.964,74.964,74.934,74.939,107940000.0
2007-11-27 11:40:00,74.967,74.971,74.967,74.97,103520000.0
2007-11-27 11:41:00,74.955,74.958,74.916,74.923,90690000.0
2007-11-27 11:42:00,74.951,74.951,74.918,74.939,70420000.0
2007-11-27 11:43:00,74.927,74.93,74.913,74.926,60840000.0
2007-11-27 11:44:00,74.895,74.901,74.882,74.888,76730000.0
2007-11-27 11:45:00,74.913,74.913,74.84,74.853,70190000.0
2007-11-27 11:46:00,74.857,74.877,74.848,74.859,25060000.0
2007-11-27 11:47:00,74.871,74.893,74.864,74.893,41750000.0
2007-11-27 11:48:00,74.891,74.891,74.867,74.87,41360000.0
2007-11-27 11:49:00,74.86,74.881,74.86,74.869,75450000.0
2007-11-27 11:50:00,74.856,74.887,74.811,74.843,87610000.0
2007-11-27 11:51:00,74.87,74.87,74.83,74.844,104960000.0
2007-11-27 11:52:00,74.832,74.881,74.828,74.844,59590000.0
2007-11-27 11:53:00,74.833,74.859,74.822,74.822,108660000.0
2007-11-27 11:54:00,74.86,74.888,74.829,74.871,101330000.0
2007-11-27 11:55:00,74.885,74.907,74.853,74.871,95200000.0
2007-11-27 11:56:00,74.852,74.886,74.849,74.857,126400000.0
2007-11-27 11:57:00,74.888,74.888,74.828,74.842,118080000.0
2007-11-27 11:58:00,74.851,74.892,74.851,74.865,61520000.0
2007-11-27 11:59:00,74.85,74.899,74.85,74.878,100570000.0
2007-11-27 12:00:00,74.873,74.913,74.873,74.883,129270000.0
2007-11-27 12:01:00,74.884,74.895,74.856,74.895,83850000.0
2007-11-27 12:02:00,74.867,74.9,74.867,74.877,44380000.0
2007-11-27 12:03:00,74.895,74.911,74.872,74.89,119410000.0
2007-11-27 12:04:00,74.899,74.921,74.893,74.903,142240000.0
2007-11-27 12:05:00,74.893,74.913,74.893,74.893,130530000.0
2007-11-27 12:06:00,74.921,74.921,74.887,74.899,83210000.0
2007-11-27 12:07:00,74.914,74.914,74.887,74.887,82610000.0
2007-11-27 12:08:00,74.899,74.947,74.899,74.93,120930000.0
2007-11-27 12:09:00,74.946,74.946,74.936,74.936,70070000.0
2007-11-27 12:10:00,74.922,74.93,74.905,74.93,97350000.0
2007-11-27 12:11:00,74.924,74.95,74.912,74.912,56290000.0
2007-11-27 12:12:00,74.944,74.944,74.896,74.9,50490000.0
2007-11-27 12:13:00,74.885,74.914,74.884,74.894,11850000.0
2007-11-27 12:14:00,74.924,74.924,74.902,74.911,47910000.0
2007-11-27 12:15:00,74.923,74.923,74.904,74.909,109490000.0
2007-11-27 12:16:00,74.921,74.937,74.909,74.919,137320000.0
2007-11-27 12:17:00,74.915,74.948,74.915,74.948,63200000.0
2007-11-27 12:18:00,74.95,74.95,74.925,74.925,53140000.0
2007-11-27 12:19:00,74.944,74.948,74.926,74.926,65340000.0
2007-11-27 12:20:00,74.935,74.962,74.935,74.942,111370000.0
2007-11-27 12:21:00,74.973,74.973,74.918,74.946,47830000.0
2007-11-27 12:22:00,74.939,74.961,74.932,74.932,64440000.0
2007-11-27 12:23:00,74.92,74.933,74.915,74.927,46050000.0
2007-11-27 12:24:00,74.943,74.943,74.886,74.886,68140000.0
2007-11-27 12:25:00,74.887,74.888,74.879,74.887,73060000.0
2007-11-27 12:26:00,74.881,74.895,74.881,74.889,53050000.0
2007-11-27 12:27:00,74.924,74.924,74.883,74.883,61090000.0
2007-11-27 12:28:00,74.9,74.916,74.9,74.916,58440000.0
2007-11-27 12:29:00,74.891,74.921,74.886,74.921,62080000.0
2007-11-27 12:30:00,74.932,74.932,74.903,74.903,40690000.0
2007-11-27 12:31:00,74.92,74.953,74.92,74.953,53680000.0
2007-11-27 12:32:00,74.947,74.97,74.938,74.941,99810000.0
2007-11-27 12:33:00,74.981,74.981,74.926,74.926,145250000.0
2007-11-27 12:34:00,74.937,74.951,74.921,74.944,87080000.0
2007-11-27 12:35:00,74.942,74.954,74.92,74.946,81080000.0
2007-11-27 12:36:00,74.953,74.953,74.913,74.913,60540000.0
2007-11-27 12:37:00,74.922,74.937,74.918,74.934,26570000.0
2007-11-27 12:38:00,74.901,74.922,74.901,74.909,53440000.0
2007-11-27 12:39:00,74.933,74.933,74.906,74.914,83830000.0
2007-11-27 12:40:00,74.939,74.954,74.923,74.923,124080000.0
2007-11-27 12:41:00,74.929,74.944,74.915,74.929,37510000.0
2007-11-27 12:42:00,74.946,74.946,74.918,74.938,34490000.0
2007-11-27 12:43:00,74.927,74.929,74.927,74.928,28570000.0
2007-11-27 12:44:00,74.953,74.953,74.92,74.929,32150000.0
2007-11-27 12:45:00,74.967,74.981,74.948,74.965,63620000.0
2007-11-27 12:46:00,74.955,74.967,74.936,74.936,69540000.0
2007-11-27 12:47:00,74.959,74.964,74.945,74.964,134930000.0
2007-11-27 12:48:00,74.973,74.973,74.937,74.937,86730000.0
2007-11-27 12:49:00,74.939,74.962,74.934,74.956,95960000.0
2007-11-27 12:50:00,74.932,74.958,74.932,74.954,108140000.0
2007-11-27 12:51:00,74.974,74.974,74.944,74.944,108600000.0
2007-11-27 12:52:00,74.952,74.982,74.952,74.965,86850000.0
2007-11-27 12:53:00,74.985,74.985,74.969,74.984,45390000.0
2007-11-27 12:54:00,74.975,74.978,74.947,74.947,37060000.0
2007-11-27 12:55:00,74.931,74.954,74.931,74.954,34310000.0
2007-11-27 12:56:00,74.95,74.957,74.95,74.957,51970000.0
2007-11-27 12:57:00,74.947,74.947,74.94,74.94,15480000.0
2007-11-27 12:58:00,74.941,74.961,74.936,74.94,43560000.0
2007-11-27 12:59:00,74.933,74.97,74.933,74.954,43050000.0
2007-11-27 13:00:00,74.97,74.989,74.959,74.982,109350000.0
2007-11-27 13:01:00,74.96,74.988,74.954,74.954,78790000.0
2007-11-27 13:02:00,74.958,74.969,74.938,74.949,65560000.0
2007-11-27 13:03:00,74.972,74.99,74.951,74.963,87180000.0
2007-11-27 13:04:00,74.948,74.961,74.946,74.947,132580000.0
2007-11-27 13:05:00,74.934,74.95,74.913,74.917,95540000.0
2007-11-27 13:06:00,74.935,74.943,74.888,74.891,150730000.0
2007-11-27 13:07:00,74.887,74.92,74.887,74.92,117200000.0
2007-11-27 13:08:00,74.897,74.932,74.897,74.932,68920000.0
2007-11-27 13:09:00,74.944,74.951,74.928,74.934,80620000.0
2007-11-27 13:10:00,74.919,74.934,74.914,74.934,84340000.0
2007-11-27 13:11:00,74.921,74.959,74.918,74.942,74860000.0
2007-11-27 13:12:00,74.943,74.945,74.913,74.918,66700000.0
2007-11-27 13:13:00,74.931,74.943,74.922,74.922,73770000.0
2007-11-27 13:14:00,74.93,74.93,74.895,74.915,30230000.0
2007-11-27 13:15:00,74.919,74.919,74.879,74.881,72120000.0
2007-11-27 13:16:00,74.881,74.908,74.877,74.895,82660000.0
2007-11-27 13:17:00,74.873,74.911,74.873,74.911,125120000.0
2007-11-27 13:18:00,74.922,74.924,74.898,74.924,98500000.0
2007-11-27 13:20:00,74.907,74.907,74.897,74.897,79850000.0
2007-11-27 13:21:00,74.94,74.94,74.897,74.927,91080000.0
2007-11-27 13:22:00,74.91,74.927,74.894,74.91,50190000.0
2007-11-27 13:23:00,74.922,74.928,74.894,74.894,52390000.0
2007-11-27 13:24:00,74.913,74.921,74.874,74.889,90070000.0
2007-11-27 13:25:00,74.916,74.933,74.892,74.892,70390000.0
2007-11-27 13:26:00,74.903,74.93,74.898,74.9,81410000.0
2007-11-27 13:27:00,74.931,74.931,74.871,74.89,82960000.0
2007-11-27 13:28:00,74.871,74.889,74.867,74.886,55680000.0
2007-11-27 13:29:00,74.898,74.9,74.897,74.899,85050000.0
2007-11-27 13:30:00,74.871,74.89,74.853,74.853,66520000.0
2007-11-27 13:31:00,74.859,74.882,74.855,74.882,47710000.0
2007-11-27 13:32:00,74.848,74.874,74.829,74.831,107180000.0
2007-11-27 13:33:00,74.821,74.848,74.801,74.811,96800000.0
2007-11-27 13:34:00,74.839,74.84,74.836,74.839,84250000.0
2007-11-27 13:35:00,74.819,74.851,74.814,74.84,73560000.0
2007-11-27 13:36:00,74.833,74.859,74.82,74.824,68710000.0
2007-11-27 13:37:00,74.809,74.834,74.797,74.834,80120000.0
2007-11-27 13:38:00,74.824,74.835,74.805,74.835,72330000.0
2007-11-27 13:39:00,74.84,74.84,74.789,74.807,28220000.0
2007-11-27 13:40:00,74.836,74.836,74.806,74.813,48910000.0
2007-11-27 13:41:00,74.8,74.807,74.8,74.807,41420000.0
2007-11-27 13:42:00,74.841,74.841,74.818,74.819,77730000.0
2007-11-27 13:43:00,74.844,74.844,74.795,74.795,73180000.0
2007-11-27 13:44:00,74.792,74.833,74.788,74.833,106540000.0
2007-11-27 13:45:00,74.842,74.842,74.806,74.812,66090000.0
2007-11-27 13:46:00,74.806,74.829,74.806,74.821,111170000.0
2007-11-27 13:47:00,74.832,74.865,74.831,74.865,101490000.0
2007-11-27 13:48:00,74.874,74.874,74.847,74.865,96750000.0
2007-11-27 13:49:00,74.839,74.86,74.835,74.841,128360000.0
2007-11-27 13:50:00,74.856,74.864,74.834,74.864,133590000.0
2007-11-27 13:51:00,74.872,74.872,74.829,74.861,71570000.0
2007-11-27 13:52:00,74.842,74.873,74.842,74.849,104540000.0
2007-11-27 13:53:00,74.858,74.861,74.844,74.855,130780000.0
2007-11-27 13:54:00,74.892,74.892,74.828,74.837,92040000.0
2007-11-27 13:55:00,74.854,74.854,74.826,74.828,45270000.0
2007-11-27 13:56:00,74.842,74.842,74.824,74.836,111230000.0
2007-11-27 13:57:00,74.843,74.843,74.803,74.803,139810000.0
2007-11-27 13:58:00,74.81,74.833,74.803,74.808,128180000.0
2007-11-27 13:59:00,74.804,74.832,74.804,74.808,83510000.0
2007-11-27 14:00:00,74.837,74.837,74.82,74.824,97410000.0
2007-11-27 14:01:00,74.794,74.815,74.786,74.788,118370000.0
2007-11-27 14:02:00,74.814,74.819,74.794,74.819,72830000.0
2007-11-27 14:03:00,74.809,74.849,74.809,74.849,89580000.0
2007-11-27 14:04:00,74.839,74.864,74.839,74.857,59970000.0
2007-11-27 14:05:00,74.833,74.854,74.825,74.854,59560000.0
2007-11-27 14:06:00,74.865,74.865,74.833,74.835,12250000.0
2007-11-27 14:07:00,74.825,74.849,74.825,74.849,92470000.0
2007-11-27 14:08:00,74.817,74.841,74.817,74.836,57900000.0
2007-11-27 14:09:00,74.851,74.851,74.812,74.812,48860000.0
2007-11-27 14:10:00,74.815,74.845,74.815,74.841,11100000.0
2007-11-27 14:11:00,74.81,74.816,74.808,74.808,45770000.0
2007-11-27 14:12:00,74.82,74.841,74.813,74.821,47970000.0
2007-11-27 14:13:00,74.81,74.825,74.81,74.818,105190000.0
2007-11-27 14:14:00,74.813,74.844,74.813,74.821,81200000.0
2007-11-27 14:15:00,74.83,74.852,74.825,74.829,69240000.0
2007-11-27 14:16:00,74.838,74.866,74.836,74.866,98820000.0
2007-11-27 14:17:00,74.888,74.888,74.831,74.838,140850000.0
2007-11-27 14:18:00,74.851,74.851,74.816,74.843,99620000.0
2007-11-27 14:19:00,74.836,74.85,74.821,74.821,153870000.0
2007-11-27 14:20:00,74.83,74.854,74.83,74.854,119960000.0
2007-11-27 14:21:00,74.851,74.851,74.824,74.824,76500000.0
2007-11-27 14:22:00,74.823,74.827,74.764,74.811,83870000.0
2007-11-27 14:23:00,74.779,74.779,74.727,74.765,84370000.0
2007-11-27 14:24:00,74.754,74.754,74.689,74.727,76120000.0
2007-11-27 14:25:00,74.707,74.741,74.707,74.728,71740000.0
2007-11-27 14:26:00,74.754,74.762,74.713,74.713,71610000.0
2007-11-27 14:27:00,74.723,74.763,74.719,74.754,28440000.0
2007-11-27 14:28:00,74.743,74.743,74.716,74.743,80600000.0
2007-11-27 14:29:00,74.724,74.737,74.677,74.708,79750000.0
2007-11-27 14:30:00,74.702,74.732,74.69,74.69,134940000.0
2007-11-27 14:31:00,74.718,74.738,74.701,74.738,94180000.0
2007-11-27 14:32:00,74.722,74.741,74.715,74.721,85610000.0
2007-11-27 14:33:00,74.744,74.744,74.715,74.741,83460000.0
2007-11-27 14:34:00,74.729,74.739,74.714,74.718,89990000.0
2007-11-27 14:35:00,74.728,74.749,74.721,74.744,50510000.0
2007-11-27 14:36:00,74.736,74.736,74.655,74.655,42060000.0
2007-11-27 14:37:00,74.663,74.691,74.638,74.645,89750000.0
2007-11-27 14:38:00,74.635,74.667,74.635,74.65,69650000.0
2007-11-27 14:39:00,74.684,74.684,74.642,74.659,73210000.0
2007-11-27 14:40:00,74.65,74.668,74.647,74.659,83970000.0
2007-11-27 14:41:00,74.651,74.657,74.65,74.657,52510000.0
2007-11-27 14:42:00,74.686,74.704,74.665,74.679,80520000.0
2007-11-27 14:43:00,74.672,74.689,74.664,74.672,69100000.0
2007-11-27 14:44:00,74.661,74.682,74.655,74.682,52650000.0
2007-11-27 14:45:00,74.657,74.712,74.657,74.705,97460000.0
2007-11-27 14:46:00,74.725,74.737,74.697,74.697,101170000.0
2007-11-27 14:47:00,74.677,74.696,74.648,74.654,80390000.0
2007-11-27 14:48:00,74.639,74.669,74.639,74.642,73340000.0
2007-11-27 14:49:00,74.649,74.666,74.628,74.648,66610000.0
2007-11-27 14:50:00,74.623,74.624,74.584,74.591,76100000.0
2007-11-27 14:51:00,74.624,74.624,74.574,74.608,69260000.0
2007-11-27 14:52:00,74.576,74.596,74.559,74.576,26340000.0
2007-11-27 14:53:00,74.543,74.578,74.543,74.548,45990000.0
2007-11-27 14:54:00,74.584,74.584,74.534,74.534,41660000.0
2007-11-27 14:55:00,74.549,74.549,74.492,74.496,77050000.0
2007-11-27 14:56:00,74.5,74.52,74.498,74.502,90970000.0
2007-11-27 14:57:00,74.534,74.545,74.51,74.513,103820000.0
2007-11-27 14:58:00,74.514,74.518,74.454,74.454,62490000.0
2007-11-27 14:59:00,74.459,74.476,74.443,74.443,116820000.0
2007-11-27 15:00:00,74.451,74.478,74.447,74.453,99100000.0
2007-11-27 15:01:00,74.462,74.491,74.456,74.484,92000000.0
2007-11-27 15:02:00,74.472,74.493,74.472,74.477,125200000.0
2007-11-27 15:03:00,74.487,74.487,74.419,74.44,126970000.0
2007-11-27 15:04:00,74.429,74.454,74.409,74.412,70780000.0
2007-11-27 15:05:00,74.416,74.45,74.398,74.45,108040000.0
2007-11-27 15:06:00,74.47,74.476,74.435,74.451,135820000.0
2007-11-27 15:07:00,74.458,74.503,74.448,74.503,85500000.0
2007-11-27 15:08:00,74.485,74.518,74.476,74.48,51000000.0
2007-11-27 15:09:00,74.511,74.513,74.479,74.513,115410000.0
2007-11-27 15:10:00,74.499,74.52,74.484,74.498,125060000.0
2007-11-27 15:11:00,74.47,74.477,74.468,74.47,129540000.0
2007-11-27 15:12:00,74.503,74.51,74.469,74.503,78930000.0
2007-11-27 15:13:00,74.526,74.529,74.5,74.505,99870000.0
2007-11-27 15:14:00,74.493,74.517,74.483,74.516,125020000.0
2007-11-27 15:15:00,74.509,74.537,74.506,74.537,65620000.0
2007-11-27 15:16:00,74.529,74.575,74.524,74.558,93020000.0
2007-11-27 15:17:00,74.582,74.589,74.551,74.551,58690000.0
2007-11-27 15:18:00,74.575,74.575,74.532,74.541,56220000.0
2007-11-27 15:19:00,74.558,74.569,74.543,74.56,12390000.0
2007-11-27 15:20:00,74.589,74.623,74.571,74.623,61180000.0
2007-11-27 15:21:00,74.659,74.661,74.624,74.635,17860000.0
2007-11-27 15:22:00,74.629,74.661,74.622,74.648,88010000.0
2007-11-27 15:23:00,74.624,74.66,74.624,74.637,49550000.0
2007-11-27 15:24:00,74.659,74.659,74.608,74.623,117090000.0
2007-11-27 15:25:00,74.636,74.651,74.625,74.64,133640000.0
2007-11-27 15:26:00,74.632,74.651,74.626,74.63,127690000.0
2007-11-27 15:27:00,74.619,74.651,74.616,74.628,87190000.0
2007-11-27 15:28:00,74.623,74.634,74.61,74.613,93290000.0
2007-11-27 15:29:00,74.608,74.639,74.607,74.623,125620000.0
2007-11-27 15:30:00,74.618,74.645,74.598,74.6,65900000.0
2007-11-27 15:31:00,74.594,74.639,74.592,74.632,89460000.0
2007-11-27 15:32:00,74.616,74.636,74.604,74.628,59830000.0
2007-11-27 15:33:00,74.619,74.642,74.616,74.62,50830000.0
2007-11-27 15:34:00,74.62,74.627,74.62,74.627,4740000.0
2007-11-27 15:35:00,74.627,74.642,74.605,74.642,44970000.0
2007-11-27 15:36:00,74.639,74.659,74.63,74.642,111020000.0
2007-11-27 15:37:00,74.642,74.708,74.642,74.694,132280000.0
2007-11-27 15:38:00,74.717,74.801,74.711,74.801,69620000.0
2007-11-27 15:39:00,74.778,74.788,74.76,74.777,68230000.0
2007-11-27 15:40:00,74.746,74.76,74.739,74.739,100330000.0
2007-11-27 15:41:00,74.747,74.77,74.737,74.751,106760000.0
2007-11-27 15:42:00,74.785,74.791,74.765,74.781,36700000.0
2007-11-27 15:43:00,74.795,74.835,74.795,74.831,37420000.0
2007-11-27 15:44:00,74.866,74.866,74.844,74.864,52090000.0
2007-11-27 15:45:00,74.87,74.87,74.83,74.833,104950000.0
2007-11-27 15:46:00,74.831,74.831,74.803,74.812,33700000.0
2007-11-27 15:47:00,74.834,74.834,74.763,74.763,66360000.0
2007-11-27 15:48:00,74.789,74.789,74.739,74.77,27310000.0
2007-11-27 15:49:00,74.777,74.8,74.766,74.771,84570000.0
2007-11-27 15:50:00,74.791,74.798,74.761,74.786,95230000.0
2007-11-27 15:51:00,74.78,74.807,74.772,74.772,41620000.0
2007-11-27 15:52:00,74.78,74.803,74.78,74.781,47230000.0
2007-11-27 15:53:00,74.794,74.798,74.765,74.769,54010000.0
2007-11-27 15:54:00,74.801,74.801,74.748,74.753,68360000.0
2007-11-27 15:55:00,74.74,74.76,74.72,74.756,109530000.0
2007-11-27 15:56:00,74.737,74.789,74.737,74.769,69820000.0
2007-11-27 15:57:00,74.823,74.823,74.756,74.779,131120000.0
2007-11-27 15:58:00,74.792,74.802,74.772,74.795,98680000.0
2007-11-27 15:59:00,74.791,74.815,74.779,74.781,50310000.0
2007-11-27 16:00:00,74.793,74.793,74.729,74.751,37430000.0
2007-11-27 16:01:00,74.739,74.752,74.729,74.729,39680000.0
2007-11-27 16:02:00,74.735,74.735,74.728,74.728,44580000.0
2007-11-27 16:03:00,74.764,74.764,74.733,74.746,33840000.0
2007-11-27 16:04:00,74.744,74.767,74.744,74.751,14270000.0
2007-11-27 16:05:00,74.786,74.789,74.753,74.761,46210000.0
2007-11-27 16:06:00,74.784,74.784,74.758,74.773,52690000.0
2007-11-27 16:07:00,74.772,74.869,74.772,74.861,56020000.0
2007-11-27 16:08:00,74.878,74.898,74.844,74.844,50540000.0
2007-11-27 16:09:00,74.863,74.863,74.84,74.84,43440000.0
2007-11-27 16:10:00,74.858,74.871,74.846,74.864,33100000.0
2007-11-27 16:11:00,74.883,74.909,74.858,74.886,91510000.0
2007-11-27 16:12:00,74.932,74.932,74.889,74.899,82000000.0
2007-11-27 16:13:00,74.867,74.879,74.854,74.872,47310000.0
2007-11-27 16:14:00,74.859,74.887,74.856,74.868,42890000.0
2007-11-27 16:15:00,74.863,74.878,74.855,74.859,27520000.0
2007-11-27 16:16:00,74.843,74.863,74.824,74.825,25020000.0
2007-11-27 16:17:00,74.808,74.83,74.786,74.809,77280000.0
2007-11-27 16:18:00,74.813,74.813,74.785,74.812,67700000.0
2007-11-27 16:19:00,74.772,74.803,74.772,74.803,37820000.0
2007-11-27 16:20:00,74.802,74.83,74.793,74.819,67760000.0
2007-11-27 16:21:00,74.832,74.832,74.802,74.81,99010000.0
2007-11-27 16:22:00,74.818,74.831,74.808,74.82,63690000.0
2007-11-27 16:23:00,74.811,74.837,74.806,74.831,45410000.0
2007-11-27 16:24:00,74.843,74.843,74.805,74.833,31760000.0
2007-11-27 16:25:00,74.819,74.826,74.803,74.826,59320000.0
2007-11-27 16:26:00,74.819,74.826,74.817,74.826,118590000.0
2007-11-27 16:27:00,74.836,74.837,74.805,74.833,66720000.0
2007-11-27 16:28:00,74.819,74.84,74.809,74.809,76590000.0
2007-11-27 16:29:00,74.833,74.842,74.815,74.842,42560000.0
2007-11-27 16:30:00,74.813,74.845,74.813,74.845,82050000.0
2007-11-27 16:31:00,74.831,74.837,74.811,74.811,87640000.0
2007-11-27 16:32:00,74.798,74.82,74.776,74.776,81250000.0
2007-11-27 16:33:00,74.797,74.813,74.753,74.753,65590000.0
2007-11-27 16:34:00,74.763,74.827,74.763,74.827,124280000.0
2007-11-27 16:35:00,74.822,74.876,74.817,74.854,122330000.0
2007-11-27 16:36:00,74.871,74.919,74.857,74.919,87910000.0
2007-11-27 16:37:00,74.918,74.964,74.918,74.936,81530000.0
2007-11-27 16:38:00,74.951,74.951,74.898,74.902,83950000.0
2007-11-27 16:39:00,74.93,74.93,74.883,74.89,65810000.0
2007-11-27 16:40:00,74.901,74.921,74.895,74.9,108200000.0
2007-11-27 16:41:00,74.887,74.917,74.876,74.884,77990000.0
2007-11-27 16:42:00,74.906,74.921,74.885,74.885,87500000.0
2007-11-27 16:43:00,74.887,74.891,74.861,74.861,71960000.0
2007-11-27 16:44:00,74.845,74.859,74.828,74.848,90220000.0
2007-11-27 16:45:00,74.834,74.88,74.828,74.849,73780000.0
2007-11-27 16:46:00,74.865,74.892,74.84,74.892,68110000.0
2007-11-27 16:47:00,74.862,74.918,74.862,74.896,97780000.0
2007-11-27 16:48:00,74.894,74.974,74.894,74.955,79430000.0
2007-11-27 16:49:00,74.966,74.977,74.918,74.951,87750000.0
2007-11-27 16:50:00,74.964,74.993,74.957,74.968,64930000.0
2007-11-27 16:51:00,75.007,75.023,74.973,75.023,125450000.0
2007-11-27 16:52:00,75.0,75.02,74.986,74.998,111960000.0
2007-11-27 16:53:00,74.989,75.017,74.959,75.002,96970000.0
2007-11-27 16:54:00,75.005,75.005,74.967,74.992,64730000.0
2007-11-27 16:55:00,74.999,75.018,74.966,74.966,109970000.0
2007-11-27 16:56:00,75.013,75.013,74.958,74.981,79760000.0
2007-11-27 16:57:00,74.983,74.983,74.944,74.965,55910000.0
2007-11-27 16:58:00,74.943,74.965,74.935,74.946,20750000.0
2007-11-27 16:59:00,74.943,74.967,74.922,74.922,78410000.0
2007-11-27 17:00:00,74.905,74.978,74.883,74.894,44280000.0
2007-11-27 17:01:00,74.931,74.947,74.899,74.936,102540000.0
2007-11-27 17:02:00,74.921,74.926,74.895,74.92,128130000.0
2007-11-27 17:03:00,74.9,74.947,74.893,74.893,63230000.0
2007-11-27 17:04:00,74.919,74.929,74.883,74.897,53280000.0
2007-11-27 17:05:00,74.893,74.929,74.893,74.898,63620000.0
2007-11-27 17:06:00,74.937,74.947,74.892,74.895,119000000.0
2007-11-27 17:07:00,74.875,74.894,74.859,74.885,53260000.0
2007-11-27 17:08:00,74.869,74.887,74.856,74.863,57310000.0
2007-11-27 17:09:00,74.881,74.881,74.844,74.869,50960000.0
2007-11-27 17:10:00,74.891,74.891,74.825,74.845,75940000.0
2007-11-27 17:11:00,74.812,74.847,74.806,74.81,80470000.0
2007-11-27 17:12:00,74.822,74.822,74.783,74.783,58850000.0
2007-11-27 17:13:00,74.788,74.788,74.772,74.786,59270000.0
2007-11-27 17:14:00,74.775,74.795,74.748,74.753,55450000.0
2007-11-27 17:15:00,74.766,74.801,74.759,74.781,65460000.0
2007-11-27 17:16:00,74.814,74.814,74.773,74.795,36260000.0
2007-11-27 17:17:00,74.824,74.825,74.806,74.819,50590000.0
2007-11-27 17:18:00,74.833,74.881,74.828,74.858,99830000.0
2007-11-27 17:19:00,74.85,74.867,74.831,74.833,144240000.0
2007-11-27 17:20:00,74.851,74.851,74.821,74.823,91300000.0
2007-11-27 17:21:00,74.833,74.856,74.816,74.836,85870000.0
2007-11-27 17:22:00,74.857,74.937,74.857,74.937,69650000.0
2007-11-27 17:23:00,74.924,74.958,74.924,74.956,26550000.0
2007-11-27 17:24:00,74.964,74.964,74.932,74.932,47070000.0
2007-11-27 17:25:00,74.913,74.94,74.894,74.935,88060000.0
2007-11-27 17:26:00,74.929,74.957,74.917,74.937,127360000.0
2007-11-27 17:27:00,74.959,74.959,74.904,74.904,41070000.0
2007-11-27 17:28:00,74.891,74.93,74.881,74.93,41780000.0
2007-11-27 17:29:00,74.909,74.938,74.906,74.918,32130000.0
2007-11-27 17:30:00,74.917,74.977,74.917,74.94,38810000.0
2007-11-27 17:31:00,74.97,74.992,74.943,74.992,62540000.0
2007-11-27 17:32:00,74.966,75.038,74.966,74.992,70960000.0
2007-11-27 17:33:00,74.983,75.013,74.969,74.973,132790000.0
2007-11-27 17:34:00,74.956,74.977,74.945,74.945,98920000.0
2007-11-27 17:35:00,74.964,74.974,74.932,74.932,92980000.0
2007-11-27 17:36:00,74.948,74.964,74.921,74.962,112040000.0
2007-11-27 17:37:00,74.957,75.022,74.957,75.022,94630000.0
2007-11-27 17:38:00,74.992,75.02,74.99,74.99,91470000.0
2007-11-27 17:39:00,75.024,75.024,74.978,74.995,40980000.0
2007-11-27 17:40:00,75.03,75.055,75.01,75.01,42750000.0
2007-11-27 17:41:00,75.018,75.04,75.009,75.013,32920000.0
2007-11-27 17:42:00,75.016,75.028,74.998,75.001,52100000.0
2007-11-27 17:43:00,75.007,75.1,75.007,75.099,16570000.0
2007-11-27 17:44:00,75.109,75.129,75.09,75.117,40990000.0
2007-11-27 17:45:00,75.104,75.137,75.104,75.136,50790000.0
2007-11-27 17:46:00,75.121,75.158,75.112,75.136,112370000.0
2007-11-27 17:47:00,75.178,75.178,75.144,75.16,77290000.0
2007-11-27 17:48:00,75.163,75.169,75.137,75.153,68490000.0
2007-11-27 17:49:00,75.171,75.199,75.16,75.172,91020000.0
2007-11-27 17:50:00,75.165,75.249,75.165,75.249,129560000.0
2007-11-27 17:51:00,75.257,75.259,75.23,75.23,103510000.0
2007-11-27 17:52:00,75.221,75.249,75.221,75.229,163600000.0
2007-11-27 17:53:00,75.237,75.252,75.222,75.252,122110000.0
2007-11-27 17:54:00,75.224,75.232,75.212,75.212,83940000.0
2007-11-27 17:55:00,75.201,75.229,75.201,75.219,88570000.0
2007-11-27 17:56:00,75.212,75.243,75.212,75.229,93010000.0
2007-11-27 17:57:00,75.254,75.258,75.227,75.249,76190000.0
2007-11-27 17:58:00,75.278,75.283,75.257,75.268,77380000.0
2007-11-27 17:59:00,75.277,75.294,75.263,75.263,76910000.0
2007-11-27 18:00:00,75.264,75.289,75.253,75.261,27680000.0
2007-11-27 18:01:00,75.256,75.305,75.256,75.278,84480000.0
2007-11-27 18:02:00,75.262,75.28,75.182,75.25,84270000.0
2007-11-27 18:03:00,75.27,75.27,75.226,75.238,126830000.0
2007-11-27 18:04:00,75.238,75.243,75.217,75.243,91680000.0
2007-11-27 18:05:00,75.223,75.243,75.217,75.243,73960000.0
2007-11-27 18:06:00,75.252,75.252,75.2,75.2,76980000.0
2007-11-27 18:07:00,75.186,75.216,75.159,75.172,90630000.0
2007-11-27 18:08:00,75.143,75.179,75.143,75.159,49000000.0
2007-11-27 18:09:00,75.136,75.185,75.136,75.176,51050000.0
2007-11-27 18:10:00,75.172,75.237,75.172,75.208,83460000.0
2007-11-27 18:11:00,75.222,75.27,75.22,75.238,73160000.0
2007-11-27 18:12:00,75.226,75.276,75.215,75.239,80540000.0
2007-11-27 18:13:00,75.238,75.278,75.238,75.245,89230000.0
2007-11-27 18:14:00,75.271,75.292,75.255,75.292,56830000.0
2007-11-27 18:15:00,75.294,75.3,75.272,75.289,78370000.0
2007-11-27 18:16:00,75.28,75.305,75.276,75.305,68070000.0
2007-11-27 18:17:00,75.324,75.33,75.296,75.307,41840000.0
2007-11-27 18:18:00,75.341,75.341,75.304,75.307,110130000.0
2007-11-27 18:19:00,75.303,75.334,75.303,75.319,98720000.0
2007-11-27 18:20:00,75.314,75.354,75.314,75.354,83980000.0
2007-11-27 18:21:00,75.352,75.352,75.317,75.337,72090000.0
2007-11-27 18:22:00,75.321,75.321,75.278,75.298,69200000.0
2007-11-27 18:23:00,75.291,75.313,75.272,75.313,79370000.0
2007-11-27 18:24:00,75.296,75.332,75.296,75.302,72760000.0
2007-11-27 18:25:00,75.298,75.378,75.298,75.378,29760000.0
2007-11-27 18:26:00,75.374,75.413,75.374,75.413,46700000.0
2007-11-27 18:27:00,75.411,75.411,75.328,75.328,41710000.0
2007-11-27 18:28:00,75.339,75.339,75.295,75.319,73970000.0
2007-11-27 18:29:00,75.338,75.353,75.302,75.327,83120000.0
2007-11-27 18:30:00,75.311,75.349,75.31,75.326,105530000.0
2007-11-27 18:31:00,75.297,75.339,75.297,75.318,62830000.0
2007-11-27 18:32:00,75.334,75.334,75.304,75.304,117500000.0
2007-11-27 18:33:00,75.342,75.347,75.312,75.344,107750000.0
2007-11-27 18:34:00,75.313,75.343,75.311,75.311,92170000.0
2007-11-27 18:35:00,75.327,75.366,75.327,75.331,130460000.0
2007-11-27 18:36:00,75.344,75.38,75.33,75.38,126520000.0
2007-11-27 18:37:00,75.36,75.39,75.355,75.355,70790000.0
2007-11-27 18:38:00,75.348,75.366,75.325,75.366,97870000.0
2007-11-27 18:39:00,75.383,75.383,75.343,75.343,127020000.0
2007-11-27 18:40:00,75.329,75.358,75.316,75.33,85250000.0
2007-11-27 18:41:00,75.323,75.354,75.305,75.305,50600000.0
2007-11-27 18:42:00,75.328,75.328,75.277,75.277,125530000.0
2007-11-27 18:43:00,75.246,75.277,75.237,75.242,125700000.0
2007-11-27 18:44:00,75.272,75.272,75.227,75.234,124730000.0
2007-11-27 18:45:00,75.237,75.259,75.233,75.242,77730000.0
2007-11-27 18:46:00,75.229,75.243,75.209,75.238,95900000.0
2007-11-27 18:47:00,75.21,75.257,75.21,75.238,122260000.0
2007-11-27 18:48:00,75.269,75.275,75.24,75.27,71130000.0
2007-11-27 18:49:00,75.259,75.278,75.258,75.272,100390000.0
2007-11-27 18:50:00,75.237,75.269,75.237,75.258,60290000.0
2007-11-27 18:51:00,75.254,75.273,75.244,75.258,57840000.0
2007-11-27 18:52:00,75.225,75.247,75.224,75.238,19030000.0
2007-11-27 18:53:00,75.228,75.251,75.225,75.233,56070000.0
2007-11-27 18:54:00,75.259,75.271,75.244,75.265,58420000.0
2007-11-27 18:55:00,75.235,75.286,75.234,75.286,16530000.0
2007-11-27 18:56:00,75.292,75.297,75.278,75.288,85690000.0
2007-11-27 18:57:00,75.324,75.325,75.296,75.325,105700000.0
2007-11-27 18:58:00,75.311,75.329,75.284,75.284,60940000.0
2007-11-27 18:59:00,75.306,75.311,75.282,75.306,107500000.0
2007-11-27 19:00:00,75.268,75.3,75.254,75.254,105900000.0
2007-11-27 19:01:00,75.263,75.311,75.263,75.311,89820000.0
2007-11-27 19:02:00,75.304,75.314,75.274,75.295,129580000.0
2007-11-27 19:03:00,75.31,75.31,75.259,75.265,131810000.0
2007-11-27 19:04:00,75.25,75.256,75.249,75.256,72230000.0
2007-11-27 19:05:00,75.252,75.263,75.242,75.242,103170000.0
2007-11-27 19:06:00,75.263,75.263,75.229,75.232,127280000.0
2007-11-27 19:07:00,75.243,75.252,75.227,75.233,88720000.0
2007-11-27 19:08:00,75.247,75.279,75.247,75.265,49810000.0
2007-11-27 19:09:00,75.289,75.3,75.274,75.288,119700000.0
2007-11-27 19:10:00,75.282,75.301,75.282,75.282,133080000.0
2007-11-27 19:11:00,75.269,75.283,75.25,75.268,123230000.0
2007-11-27 19:12:00,75.273,75.273,75.23,75.24,85710000.0
2007-11-27 19:13:00,75.224,75.23,75.19,75.218,92000000.0
2007-11-27 19:14:00,75.208,75.208,75.176,75.196,125550000.0
2007-11-27 19:15:00,75.211,75.211,75.141,75.175,70340000.0
2007-11-27 19:16:00,75.161,75.188,75.161,75.168,97100000.0
2007-11-27 19:17:00,75.177,75.208,75.164,75.164,56410000.0
2007-11-27 19:18:00,75.194,75.194,75.162,75.192,50060000.0
2007-11-27 19:20:00,75.157,75.166,75.143,75.148,66850000.0
2007-11-27 19:21:00,75.177,75.188,75.158,75.188,88080000.0
2007-11-27 19:22:00,75.174,75.201,75.173,75.192,59540000.0
2007-11-27 19:23:00,75.201,75.223,75.197,75.223,51390000.0
2007-11-27 19:24:00,75.23,75.244,75.202,75.244,14120000.0
2007-11-27 19:25:00,75.238,75.245,75.232,75.245,72750000.0
2007-11-27 19:26:00,75.222,75.24,75.208,75.208,81080000.0
2007-11-27 19:27:00,75.233,75.233,75.195,75.225,81300000.0
2007-11-27 19:28:00,75.192,75.238,75.192,75.226,81970000.0
2007-11-27 19:29:00,75.22,75.241,75.207,75.209,34810000.0
2007-11-27 19:30:00,75.247,75.263,75.224,75.248,76960000.0
2007-11-27 19:31:00,75.272,75.335,75.272,75.331,93410000.0
2007-11-27 19:32:00,75.3,75.32,75.288,75.309,90190000.0
2007-11-27 19:33:00,75.314,75.32,75.285,75.298,89490000.0
2007-11-27 19:34:00,75.309,75.329,75.296,75.296,58970000.0
2007-11-27 19:35:00,75.297,75.297,75.289,75.297,82580000.0
2007-11-27 19:36:00,75.326,75.368,75.304,75.368,60030000.0
2007-11-27 19:37:00,75.365,75.368,75.329,75.358,48360000.0
2007-11-27 19:38:00,75.346,75.378,75.34,75.35,38670000.0
2007-11-27 19:39:00,75.375,75.378,75.333,75.333,45000000.0
2007-11-27 19:40:00,75.355,75.373,75.337,75.373,51570000.0
2007-11-27 19:41:00,75.369,75.387,75.348,75.364,87300000.0
2007-11-27 19:42:00,75.351,75.373,75.346,75.365,68440000.0
2007-11-27 19:43:00,75.373,75.373,75.344,75.344,111270000.0
2007-11-27 19:44:00,75.329,75.342,75.324,75.33,75020000.0
2007-11-27 19:45:00,75.357,75.377,75.354,75.362,106990000.0
2007-11-27 19:46:00,75.371,75.392,75.371,75.379,100190000.0
2007-11-27 19:47:00,75.386,75.391,75.358,75.358,110110000.0
2007-11-27 19:48:00,75.394,75.394,75.363,75.388,119590000.0
2007-11-27 19:49:00,75.385,75.391,75.364,75.386,115990000.0
2007-11-27 19:50:00,75.355,75.388,75.337,75.36,69030000.0
2007-11-27 19:51:00,75.362,75.362,75.316,75.316,134910000.0
2007-11-27 19:52:00,75.352,75.377,75.331,75.345,104420000.0
2007-11-27 19:53:00,75.363,75.373,75.336,75.343,73390000.0
2007-11-27 19:54:00,75.367,75.383,75.35,75.35,55570000.0
2007-11-27 19:55:00,75.365,75.379,75.34,75.355,137510000.0
2007-11-27 19:56:00,75.322,75.343,75.317,75.343,145490000.0
2007-11-27 19:57:00,75.361,75.361,75.297,75.307,109580000.0
2007-11-27 19:58:00,75.295,75.33,75.295,75.313,91760000.0
2007-11-27 19:59:00,75.296,75.32,75.268,75.268,100900000.0
2007-11-27 20:00:00,75.284,75.298,75.264,75.274,104730000.0
2007-11-27 20:01:00,75.27,75.298,75.27,75.293,80210000.0
2007-11-27 20:02:00,75.284,75.302,75.284,75.302,67130000.0
2007-11-27 20:03:00,75.3,75.321,75.289,75.291,50520000.0
2007-11-27 20:04:00,75.275,75.299,75.27,75.284,49030000.0
2007-11-27 20:05:00,75.29,75.29,75.248,75.265,95450000.0
2007-11-27 20:06:00,75.299,75.299,75.244,75.244,82280000.0
2007-11-27 20:07:00,75.249,75.28,75.239,75.28,117450000.0
2007-11-27 20:08:00,75.256,75.286,75.256,75.26,109220000.0
2007-11-27 20:09:00,75.287,75.287,75.266,75.278,119300000.0
2007-11-27 20:10:00,75.301,75.301,75.266,75.298,104030000.0
2007-11-27 20:11:00,75.296,75.301,75.295,75.301,38450000.0
2007-11-27 20:12:00,75.313,75.314,75.305,75.305,28820000.0
2007-11-27 20:13:00,75.291,75.291,75.261,75.261,59080000.0
2007-11-27 20:14:00,75.27,75.298,75.27,75.282,121280000.0
2007-11-27 20:15:00,75.307,75.308,75.284,75.308,80850000.0
2007-11-27 20:16:00,75.279,75.308,75.279,75.289,107010000.0
2007-11-27 20:17:00,75.28,75.298,75.28,75.294,101030000.0
2007-11-27 20:18:00,75.315,75.317,75.269,75.291,107470000.0
2007-11-27 20:19:00,75.3,75.303,75.293,75.295,85210000.0
2007-11-27 20:20:00,75.311,75.334,75.311,75.334,98880000.0
2007-11-27 20:21:00,75.329,75.329,75.315,75.32,84300000.0
2007-11-27 20:22:00,75.314,75.341,75.314,75.341,59620000.0
2007-11-27 20:23:00,75.341,75.355,75.341,75.355,148170000.0
2007-11-27 20:24:00,75.363,75.368,75.339,75.367,69380000.0
2007-11-27 20:25:00,75.352,75.394,75.352,75.393,90560000.0
2007-11-27 20:26:00,75.393,75.43,75.381,75.413,92020000.0
2007-11-27 20:27:00,75.463,75.463,75.422,75.437,19730000.0
2007-11-27 20:28:00,75.475,75.475,75.442,75.442,118270000.0
2007-11-27 20:29:00,75.459,75.459,75.419,75.419,106550000.0
2007-11-27 20:30:00,75.442,75.459,75.429,75.445,75140000.0
2007-11-27 20:31:00,75.425,75.447,75.4,75.413,61940000.0
2007-11-27 20:32:00,75.409,75.435,75.386,75.414,63800000.0
2007-11-27 20:33:00,75.391,75.391,75.375,75.386,67540000.0
2007-11-27 20:34:00,75.398,75.41,75.385,75.397,96910000.0
2007-11-27 20:35:00,75.391,75.41,75.384,75.384,61190000.0
2007-11-27 20:36:00,75.419,75.419,75.391,75.393,9580000.0
2007-11-27 20:37:00,75.39,75.413,75.387,75.387,9030000.0
2007-11-27 20:38:00,75.371,75.39,75.365,75.365,118870000.0
2007-11-27 20:39:00,75.385,75.391,75.362,75.362,78000000.0
2007-11-27 20:40:00,75.382,75.382,75.338,75.35,56270000.0
2007-11-27 20:41:00,75.382,75.4,75.364,75.394,47090000.0
2007-11-27 20:42:00,75.402,75.402,75.369,75.383,72030000.0
2007-11-27 20:43:00,75.376,75.387,75.357,75.357,14880000.0
2007-11-27 20:44:00,75.344,75.368,75.344,75.366,107360000.0
2007-11-27 20:45:00,75.376,75.381,75.352,75.352,100300000.0
2007-11-27 20:46:00,75.365,75.372,75.353,75.353,122000000.0
2007-11-27 20:47:00,75.362,75.39,75.358,75.39,102420000.0
2007-11-27 20:48:00,75.41,75.41,75.377,75.399,70500000.0
2007-11-27 20:49:00,75.407,75.428,75.391,75.415,80070000.0
2007-11-27 20:50:00,75.377,75.394,75.366,75.366,66730000.0
2007-11-27 20:51:00,75.39,75.39,75.346,75.366,55830000.0
2007-11-27 20:52:00,75.344,75.349,75.318,75.322,69800000.0
2007-11-27 20:53:00,75.327,75.327,75.318,75.318,74840000.0
2007-11-27 20:54:00,75.334,75.334,75.304,75.307,10340000.0
2007-11-27 20:55:00,75.298,75.307,75.298,75.301,135380000.0
2007-11-27 20:56:00,75.312,75.342,75.303,75.324,129490000.0
2007-11-27 20:57:00,75.351,75.351,75.309,75.336,78780000.0
2007-11-27 20:58:00,75.307,75.327,75.302,75.325,86330000.0
2007-11-27 20:59:00,75.298,75.3,75.293,75.295,108220000.0
2007-11-27 21:00:00,75.325,75.328,75.286,75.299,131440000.0
2007-11-27 21:01:00,75.267,75.281,75.249,75.281,93760000.0
2007-11-27 21:02:00,75.269,75.288,75.251,75.251,71070000.0
2007-11-27 21:03:00,75.24,75.267,75.228,75.229,51960000.0
2007-11-27 21:04:00,75.218,75.232,75.218,75.232,101080000.0
2007-11-27 21:05:00,75.211,75.244,75.211,75.236,163630000.0
2007-11-27 21:06:00,75.227,75.27,75.227,75.239,148560000.0
2007-11-27 21:07:00,75.235,75.262,75.235,75.252,103740000.0
2007-11-27 21:08:00,75.277,75.283,75.26,75.26,68810000.0
2007-11-27 21:09:00,75.291,75.291,75.24,75.241,95130000.0
2007-11-27 21:10:00,75.261,75.27,75.247,75.258,78030000.0
2007-11-27 21:11:00,75.246,75.259,75.234,75.245,101170000.0
2007-11-27 21:12:00,75.274,75.292,75.251,75.275,137370000.0
2007-11-27 21:13:00,75.295,75.317,75.283,75.316,129420000.0
2007-11-27 21:14:00,75.299,75.352,75.299,75.352,104950000.0
2007-11-27 21:15:00,75.311,75.342,75.309,75.319,10420000.0
2007-11-27 21:16:00,75.305,75.314,75.294,75.306,16260000.0
2007-11-27 21:17:00,75.309,75.311,75.29,75.311,62050000.0
2007-11-27 21:18:00,75.319,75.319,75.286,75.286,7330000.0
2007-11-27 21:19:00,75.313,75.322,75.313,75.322,3420000.0
2007-11-27 21:20:00,75.323,75.323,75.294,75.314,108240000.0
2007-11-27 21:21:00,75.309,75.315,75.291,75.291,85240000.0
2007-11-27 21:22:00,75.295,75.298,75.288,75.289,106580000.0
2007-11-27 21:23:00,75.297,75.32,75.293,75.32,54900000.0
2007-11-27 21:24:00,75.33,75.33,75.296,75.326,116060000.0
2007-11-27 21:25:00,75.311,75.34,75.288,75.288,95950000.0
2007-11-27 21:26:00,75.288,75.31,75.284,75.307,75440000.0
2007-11-27 21:27:00,75.284,75.319,75.284,75.292,76630000.0
2007-11-27 21:28:00,75.3,75.329,75.289,75.329,86470000.0
2007-11-27 21:29:00,75.308,75.332,75.302,75.302,93400000.0
2007-11-27 21:30:00,75.311,75.34,75.302,75.327,117590000.0
2007-11-27 21:31:00,75.309,75.33,75.306,75.324,104400000.0
2007-11-27 21:32:00,75.298,75.32,75.294,75.294,67650000.0
2007-11-27 21:33:00,75.322,75.322,75.277,75.29,57240000.0
2007-11-27 21:34:00,75.297,75.3,75.265,75.265,64050000.0
2007-11-27 21:35:00,75.264,75.28,75.229,75.251,95460000.0
2007-11-27 21:36:00,75.235,75.24,75.198,75.212,65030000.0
2007-11-27 21:37:00,75.215,75.215,75.179,75.204,84610000.0
2007-11-27 21:38:00,75.174,75.204,75.174,75.204,105400000.0
2007-11-27 21:39:00,75.222,75.222,75.181,75.204,96620000.0
2007-11-27 21:40:00,75.238,75.243,75.214,75.227,17470000.0
2007-11-27 21:41:00,75.219,75.24,75.207,75.233,74070000.0
2007-11-27 21:42:00,75.269,75.269,75.211,75.221,85120000.0
2007-11-27 21:43:00,75.192,75.192,75.153,75.169,24300000.0
2007-11-27 21:44:00,75.156,75.166,75.129,75.14,86530000.0
2007-11-27 21:45:00,75.193,75.209,75.15,75.209,78260000.0
2007-11-27 21:46:00,75.185,75.235,75.185,75.206,40170000.0
2007-11-27 21:47:00,75.227,75.239,75.196,75.239,91590000.0
2007-11-27 21:48:00,75.248,75.26,75.232,75.242,118860000.0
2007-11-27 21:49:00,75.248,75.248,75.226,75.237,105770000.0
2007-11-27 21:50:00,75.234,75.275,75.234,75.275,120520000.0
2007-11-27 21:51:00,75.293,75.293,75.251,75.276,128060000.0
2007-11-27 21:52:00,75.263,75.276,75.245,75.267,115130000.0
2007-11-27 21:53:00,75.235,75.249,75.218,75.22,78780000.0
2007-11-27 21:54:00,75.263,75.263,75.215,75.243,121100000.0
2007-11-27 21:55:00,75.233,75.233,75.204,75.215,72810000.0
2007-11-27 21:56:00,75.241,75.241,75.215,75.237,88040000.0
2007-11-27 21:57:00,75.237,75.25,75.225,75.232,84570000.0
2007-11-27 21:58:00,75.25,75.272,75.244,75.246,16210000.0
2007-11-27 21:59:00,75.233,75.261,75.233,75.234,58020000.0
2007-11-27 22:00:00,75.243,75.271,75.237,75.257,102600000.0
2007-11-27 22:01:00,75.264,75.264,75.244,75.251,79370000.0
2007-11-27 22:02:00,75.232,75.235,75.224,75.228,80150000.0
2007-11-27 22:03:00,75.255,75.255,75.225,75.225,90930000.0
2007-11-27 22:04:00,75.226,75.226,75.209,75.209,72520000.0
2007-11-27 22:05:00,75.216,75.223,75.212,75.219,100460000.0
2007-11-27 22:06:00,75.244,75.244,75.21,75.218,11100000.0
2007-11-27 22:07:00,75.228,75.232,75.211,75.211,94400000.0
2007-11-27 22:08:00,75.216,75.225,75.205,75.215,85580000.0
2007-11-27 22:09:00,75.238,75.238,75.196,75.203,77580000.0
2007-11-27 22:10:00,75.215,75.228,75.215,75.228,5710000.0
2007-11-27 22:11:00,75.258,75.297,75.258,75.297,63760000.0
2007-11-27 22:12:00,75.329,75.329,75.293,75.309,105780000.0
2007-11-27 22:13:00,75.312,75.312,75.298,75.307,96500000.0
2007-11-27 22:14:00,75.297,75.306,75.291,75.291,120710000.0
2007-11-27 22:15:00,75.32,75.32,75.277,75.293,65860000.0
2007-11-27 22:16:00,75.293,75.293,75.258,75.263,74580000.0
2007-11-27 22:17:00,75.271,75.283,75.254,75.267,71550000.0
2007-11-27 22:18:00,75.266,75.307,75.266,75.28,114700000.0
2007-11-27 22:19:00,75.295,75.303,75.28,75.303,19250000.0
2007-11-27 22:20:00,75.301,75.31,75.294,75.306,73010000.0
2007-11-27 22:21:00,75.34,75.34,75.307,75.307,96310000.0
2007-11-27 22:22:00,75.291,75.301,75.281,75.289,96100000.0
2007-11-27 22:23:00,75.302,75.312,75.301,75.301,119750000.0
2007-11-27 22:24:00,75.311,75.331,75.296,75.302,82210000.0
2007-11-27 22:25:00,75.307,75.307,75.291,75.291,61030000.0
2007-11-27 22:26:00,75.275,75.275,75.252,75.252,49730000.0
2007-11-27 22:27:00,75.271,75.271,75.21,75.217,52590000.0
2007-11-27 22:28:00,75.215,75.216,75.204,75.216,74770000.0
2007-11-27 22:29:00,75.229,75.242,75.217,75.235,71200000.0
2007-11-27 22:30:00,75.267,75.267,75.244,75.25,7140000.0
2007-11-27 22:31:00,75.257,75.261,75.242,75.242,12030000.0
2007-11-27 22:32:00,75.261,75.291,75.253,75.291,62800000.0
2007-11-27 22:33:00,75.292,75.328,75.288,75.292,64800000.0
2007-11-27 22:34:00,75.281,75.314,75.281,75.314,84410000.0
2007-11-27 22:35:00,75.333,75.35,75.333,75.347,88340000.0
2007-11-27 22:36:00,75.376,75.376,75.342,75.36,77050000.0
2007-11-27 22:37:00,75.37,75.381,75.36,75.381,90170000.0
2007-11-27 22:38:00,75.373,75.377,75.353,75.361,37610000.0
2007-11-27 22:39:00,75.385,75.385,75.358,75.361,56150000.0
2007-11-27 22:40:00,75.371,75.406,75.371,75.403,71400000.0
2007-11-27 22:41:00,75.4,75.402,75.379,75.379,87040000.0
2007-11-27 22:42:00,75.412,75.412,75.383,75.383,65600000.0
2007-11-27 22:43:00,75.366,75.366,75.35,75.36,45200000.0
2007-11-27 22:44:00,75.373,75.403,75.373,75.383,114040000.0
2007-11-27 22:45:00,75.389,75.389,75.364,75.373,8490000.0
2007-11-27 22:46:00,75.383,75.393,75.382,75.382,9400000.0
2007-11-27 22:47:00,75.366,75.366,75.359,75.359,71020000.0
2007-11-27 22:48:00,75.381,75.381,75.362,75.368,90420000.0
2007-11-27 22:49:00,75.361,75.392,75.361,75.377,105240000.0
2007-11-27 22:50:00,75.386,75.386,75.372,75.385,37520000.0
2007-11-27 22:51:00,75.414,75.414,75.378,75.378,34500000.0
2007-11-27 22:52:00,75.369,75.385,75.369,75.372,50060000.0
2007-11-27 22:53:00,75.377,75.377,75.364,75.364,8830000.0
2007-11-27 22:54:00,75.385,75.385,75.367,75.372,37160000.0
2007-11-27 22:55:00,75.382,75.405,75.382,75.405,70890000.0
2007-11-27 22:56:00,75.42,75.424,75.411,75.424,29950000.0
2007-11-27 22:57:00,75.452,75.452,75.424,75.424,83120000.0
2007-11-27 22:58:00,75.408,75.412,75.401,75.406,96650000.0
2007-11-27 22:59:00,75.416,75.417,75.41,75.416,42360000.0
2007-11-27 23:00:00,75.407,75.439,75.403,75.403,44680000.0
2007-11-27 23:01:00,75.383,75.383,75.363,75.366,57210000.0
2007-11-27 23:02:00,75.358,75.364,75.352,75.359,73740000.0
2007-11-27 23:03:00,75.397,75.397,75.37,75.371,101940000.0
2007-11-27 23:04:00,75.358,75.368,75.358,75.368,70050000.0
2007-11-27 23:05:00,75.362,75.368,75.36,75.368,137710000.0
2007-11-27 23:06:00,75.405,75.405,75.369,75.395,89850000.0
2007-11-27 23:07:00,75.402,75.402,75.381,75.381,45470000.0
2007-11-27 23:08:00,75.387,75.394,75.387,75.388,34880000.0
2007-11-27 23:09:00,75.412,75.412,75.383,75.39,42520000.0
2007-11-27 23:10:00,75.378,75.379,75.376,75.376,47310000.0
2007-11-27 23:11:00,75.387,75.391,75.38,75.386,34940000.0
2007-11-27 23:12:00,75.421,75.421,75.392,75.392,13340000.0
2007-11-27 23:13:00,75.367,75.37,75.366,75.368,52080000.0
2007-11-27 23:14:00,75.385,75.42,75.385,75.416,58950000.0
2007-11-27 23:15:00,75.453,75.453,75.405,75.42,55520000.0
2007-11-27 23:16:00,75.403,75.403,75.385,75.385,57560000.0
2007-11-27 23:17:00,75.392,75.397,75.391,75.396,47010000.0
2007-11-27 23:18:00,75.433,75.433,75.397,75.4,38950000.0
2007-11-27 23:19:00,75.408,75.414,75.401,75.401,87610000.0
2007-11-27 23:20:00,75.408,75.41,75.406,75.406,77230000.0
2007-11-27 23:21:00,75.44,75.44,75.413,75.422,53260000.0
2007-11-27 23:22:00,75.425,75.427,75.425,75.427,41870000.0
2007-11-27 23:23:00,75.419,75.434,75.419,75.434,30870000.0
2007-11-27 23:24:00,75.471,75.471,75.433,75.433,22900000.0
2007-11-27 23:25:00,75.438,75.444,75.432,75.444,71330000.0
2007-11-27 23:27:00,75.482,75.482,75.446,75.451,38710000.0
2007-11-27 23:28:00,75.457,75.482,75.456,75.47,72450000.0
2007-11-27 23:29:00,75.479,75.508,75.475,75.504,101290000.0
2007-11-27 23:30:00,75.53,75.53,75.507,75.511,11650000.0
2007-11-27 23:31:00,75.501,75.506,75.501,75.501,46630000.0
2007-11-27 23:32:00,75.505,75.505,75.49,75.504,31570000.0
2007-11-27 23:33:00,75.533,75.533,75.502,75.51,57570000.0
2007-11-27 23:34:00,75.527,75.563,75.515,75.563,122320000.0
2007-11-27 23:35:00,75.564,75.603,75.564,75.603,58540000.0
2007-11-27 23:36:00,75.639,75.639,75.587,75.612,83050000.0
2007-11-27 23:37:00,75.616,75.624,75.612,75.612,44930000.0
2007-11-27 23:38:00,75.619,75.623,75.611,75.611,82140000.0
2007-11-27 23:39:00,75.639,75.639,75.605,75.611,86400000.0
2007-11-27 23:40:00,75.616,75.625,75.612,75.612,74170000.0
2007-11-27 23:41:00,75.616,75.616,75.596,75.599,65200000.0
2007-11-27 23:42:00,75.604,75.621,75.592,75.592,116740000.0
2007-11-27 23:43:00,75.577,75.585,75.571,75.571,118410000.0
2007-11-27 23:44:00,75.563,75.575,75.561,75.561,91000000.0
2007-11-27 23:45:00,75.596,75.596,75.588,75.588,90680000.0
2007-11-27 23:46:00,75.57,75.576,75.569,75.569,82480000.0
2007-11-27 23:47:00,75.556,75.557,75.554,75.556,63160000.0
2007-11-27 23:48:00,75.602,75.602,75.566,75.571,106110000.0
2007-11-27 23:49:00,75.557,75.568,75.557,75.559,74970000.0
2007-11-27 23:50:00,75.567,75.568,75.562,75.562,80430000.0
2007-11-27 23:51:00,75.593,75.593,75.556,75.561,73080000.0
2007-11-27 23:52:00,75.546,75.557,75.541,75.557,82080000.0
2007-11-27 23:53:00,75.546,75.546,75.532,75.538,77250000.0
2007-11-27 23:54:00,75.571,75.571,75.53,75.531,67930000.0
2007-11-27 23:55:00,75.536,75.539,75.533,75.538,93650000.0
2007-11-27 23:56:00,75.528,75.544,75.528,75.53,81980000.0
2007-11-27 23:57:00,75.565,75.565,75.507,75.514,87390000.0
2007-11-27 23:58:00,75.5,75.507,75.5,75.5,72100000.0
2007-11-27 23:59:00,75.493,75.506,75.493,75.5,127500000.0
2007-11-28 00:00:00,75.525,75.525,75.493,75.502,113670000.0
2007-11-28 00:01:00,75.489,75.494,75.48,75.48,96360000.0
2007-11-28 00:02:00,75.493,75.504,75.493,75.496,61260000.0
2007-11-28 00:03:00,75.538,75.572,75.51,75.572,108310000.0
2007-11-28 00:04:00,75.571,75.575,75.56,75.568,75760000.0
2007-11-28 00:05:00,75.559,75.564,75.551,75.551,53450000.0
2007-11-28 00:06:00,75.573,75.573,75.545,75.545,20840000.0
2007-11-28 00:07:00,75.547,75.547,75.541,75.545,77070000.0
2007-11-28 00:09:00,75.598,75.598,75.59,75.59,100920000.0
2007-11-28 00:10:00,75.536,75.539,75.529,75.533,128420000.0
2007-11-28 00:12:00,75.57,75.57,75.514,75.514,48740000.0
2007-11-28 00:13:00,75.497,75.499,75.489,75.491,61810000.0
2007-11-28 00:14:00,75.483,75.491,75.479,75.481,104120000.0
2007-11-28 00:15:00,75.508,75.508,75.485,75.487,13720000.0
2007-11-28 00:16:00,75.497,75.5,75.497,75.499,48980000.0
2007-11-28 00:17:00,75.488,75.495,75.488,75.489,47230000.0
2007-11-28 00:18:00,75.514,75.514,75.486,75.491,70340000.0
2007-11-28 00:19:00,75.477,75.479,75.47,75.47,64540000.0
2007-11-28 00:20:00,75.461,75.476,75.461,75.476,47400000.0
2007-11-28 00:21:00,75.501,75.501,75.445,75.445,59490000.0
2007-11-28 00:22:00,75.416,75.431,75.398,75.398,48900000.0
2007-11-28 00:23:00,75.392,75.404,75.392,75.399,60040000.0
2007-11-28 00:24:00,75.438,75.438,75.413,75.426,34240000.0
2007-11-28 00:25:00,75.419,75.433,75.419,75.433,44450000.0
2007-11-28 00:26:00,75.426,75.433,75.414,75.421,96830000.0
2007-11-28 00:27:00,75.443,75.443,75.417,75.421,125940000.0
2007-11-28 00:28:00,75.428,75.445,75.421,75.445,85620000.0
2007-11-28 00:30:00,75.473,75.473,75.443,75.467,59300000.0
2007-11-28 00:31:00,75.475,75.475,75.468,75.468,26740000.0
2007-11-28 00:32:00,75.474,75.474,75.461,75.461,50610000.0
2007-11-28 00:33:00,75.497,75.497,75.49,75.491,80880000.0
2007-11-28 00:34:00,75.451,75.453,75.444,75.444,9250000.0
2007-11-28 00:35:00,75.418,75.428,75.418,75.426,35700000.0
2007-11-28 00:36:00,75.463,75.463,75.443,75.443,35640000.0
2007-11-28 00:37:00,75.442,75.442,75.388,75.425,30530000.0
2007-11-28 00:39:00,75.454,75.454,75.406,75.406,70990000.0
2007-11-28 00:40:00,75.403,75.403,75.373,75.373,70920000.0
2007-11-28 00:41:00,75.36,75.366,75.36,75.366,153850000.0
2007-11-28 00:42:00,75.394,75.396,75.381,75.381,97410000.0
2007-11-28 00:43:00,75.388,75.412,75.383,75.395,106780000.0
2007-11-28 00:44:00,75.388,75.394,75.382,75.394,125240000.0
2007-11-28 00:45:00,75.429,75.429,75.42,75.421,110130000.0
2007-11-28 00:48:00,75.424,75.424,75.408,75.418,32370000.0
2007-11-28 00:49:00,75.432,75.435,75.432,75.435,4510000.0
2007-11-28 00:50:00,75.43,75.437,75.43,75.437,45510000.0
2007-11-28 00:51:00,75.467,75.467,75.461,75.461,15080000.0
2007-11-28 00:52:00,75.428,75.43,75.427,75.428,36150000.0
2007-11-28 00:53:00,75.436,75.437,75.43,75.432,43590000.0
2007-11-28 00:54:00,75.462,75.462,75.433,75.433,97350000.0
2007-11-28 00:55:00,75.416,75.416,75.409,75.416,68250000.0
2007-11-28 00:56:00,75.429,75.429,75.425,75.426,67480000.0
2007-11-28 00:57:00,75.454,75.462,75.446,75.45,83340000.0
2007-11-28 00:58:00,75.437,75.442,75.428,75.428,126030000.0
2007-11-28 01:00:00,75.454,75.457,75.449,75.449,156480000.0
2007-11-28 01:02:00,75.413,75.413,75.401,75.409,70770000.0
2007-11-28 01:03:00,75.432,75.432,75.403,75.403,78310000.0
2007-11-28 01:04:00,75.421,75.435,75.42,75.42,77000000.0
2007-11-28 01:06:00,75.463,75.463,75.43,75.43,67170000.0
2007-11-28 01:07:00,75.44,75.448,75.44,75.448,76820000.0
2007-11-28 01:08:00,75.438,75.441,75.423,75.43,24760000.0
2007-11-28 01:09:00,75.463,75.463,75.433,75.442,73700000.0
2007-11-28 01:10:00,75.431,75.444,75.431,75.439,67710000.0
2007-11-28 01:11:00,75.444,75.444,75.432,75.436,121020000.0
2007-11-28 01:12:00,75.463,75.463,75.436,75.44,86190000.0
2007-11-28 01:14:00,75.433,75.448,75.433,75.445,81310000.0
2007-11-28 01:15:00,75.476,75.482,75.451,75.482,79630000.0
2007-11-28 01:16:00,75.477,75.484,75.472,75.484,42110000.0
2007-11-28 01:17:00,75.478,75.485,75.478,75.48,50030000.0
2007-11-28 01:18:00,75.496,75.496,75.489,75.49,78790000.0
2007-11-28 01:19:00,75.497,75.498,75.492,75.492,70510000.0
2007-11-28 01:20:00,75.501,75.506,75.501,75.506,74820000.0
2007-11-28 01:21:00,75.533,75.533,75.505,75.51,83340000.0
2007-11-28 01:22:00,75.499,75.503,75.491,75.491,56440000.0
2007-11-28 01:23:00,75.498,75.506,75.493,75.502,65410000.0
2007-11-28 01:24:00,75.535,75.535,75.495,75.495,60980000.0
2007-11-28 01:25:00,75.497,75.497,75.489,75.495,9020000.0
2007-11-28 01:26:00,75.486,75.489,75.482,75.486,98610000.0
2007-11-28 01:27:00,75.521,75.521,75.476,75.476,87020000.0
2007-11-28 01:28:00,75.457,75.457,75.45,75.452,87660000.0
2007-11-28 01:30:00,75.469,75.469,75.43,75.43,12430000.0
2007-11-28 01:31:00,75.42,75.426,75.42,75.42,72980000.0
2007-11-28 01:32:00,75.406,75.406,75.39,75.391,66470000.0
2007-11-28 01:33:00,75.424,75.424,75.403,75.403,28250000.0
2007-11-28 01:35:00,75.411,75.425,75.411,75.42,47320000.0
2007-11-28 01:36:00,75.452,75.452,75.412,75.42,80930000.0
2007-11-28 01:37:00,75.405,75.407,75.399,75.4,92110000.0
2007-11-28 01:38:00,75.387,75.387,75.38,75.386,104720000.0
2007-11-28 01:39:00,75.397,75.411,75.387,75.411,14840000.0
2007-11-28 01:40:00,75.361,75.361,75.332,75.354,110840000.0
2007-11-28 01:41:00,75.345,75.353,75.333,75.349,109020000.0
2007-11-28 01:42:00,75.373,75.373,75.33,75.33,103080000.0
2007-11-28 01:43:00,75.32,75.328,75.319,75.319,131640000.0
2007-11-28 01:44:00,75.325,75.327,75.318,75.321,129470000.0
2007-11-28 01:45:00,75.352,75.352,75.323,75.323,71940000.0
2007-11-28 01:46:00,75.325,75.327,75.32,75.32,104990000.0
2007-11-28 01:47:00,75.327,75.329,75.32,75.327,139490000.0
2007-11-28 01:48:00,75.392,75.392,75.33,75.333,92240000.0
2007-11-28 01:49:00,75.317,75.326,75.314,75.323,55370000.0
2007-11-28 01:50:00,75.316,75.325,75.314,75.32,120770000.0
2007-11-28 01:51:00,75.336,75.336,75.322,75.322,7880000.0
2007-11-28 01:52:00,75.327,75.327,75.32,75.326,129350000.0
2007-11-28 01:53:00,75.339,75.355,75.333,75.355,81600000.0
2007-11-28 01:54:00,75.393,75.393,75.354,75.358,97110000.0
2007-11-28 01:55:00,75.363,75.375,75.36,75.368,132910000.0
2007-11-28 01:56:00,75.381,75.384,75.377,75.377,71180000.0
2007-11-28 01:57:00,75.417,75.417,75.388,75.389,15110000.0
2007-11-28 01:58:00,75.376,75.387,75.376,75.387,59960000.0
2007-11-28 02:00:00,75.412,75.412,75.384,75.384,7320000.0
2007-11-28 02:01:00,75.386,75.389,75.382,75.383,100500000.0
2007-11-28 02:02:00,75.364,75.364,75.325,75.333,57880000.0
2007-11-28 02:03:00,75.358,75.363,75.345,75.352,127810000.0
2007-11-28 02:04:00,75.339,75.348,75.339,75.34,161170000.0
2007-11-28 02:05:00,75.328,75.335,75.323,75.328,136590000.0
2007-11-28 02:06:00,75.361,75.361,75.326,75.326,89510000.0
2007-11-28 02:07:00,75.304,75.304,75.289,75.3,103950000.0
2007-11-28 02:08:00,75.294,75.305,75.294,75.305,141510000.0
2007-11-28 02:09:00,75.341,75.341,75.296,75.314,78500000.0
2007-11-28 02:10:00,75.307,75.318,75.307,75.314,104340000.0
2007-11-28 02:11:00,75.304,75.313,75.303,75.308,65220000.0
2007-11-28 02:12:00,75.334,75.334,75.307,75.326,60980000.0
2007-11-28 02:13:00,75.324,75.336,75.324,75.336,8450000.0
2007-11-28 02:14:00,75.33,75.338,75.328,75.331,133340000.0
2007-11-28 02:15:00,75.351,75.351,75.325,75.331,82190000.0
2007-11-28 02:16:00,75.318,75.32,75.316,75.318,105850000.0
2007-11-28 02:17:00,75.328,75.328,75.319,75.321,150740000.0
2007-11-28 02:18:00,75.353,75.353,75.325,75.331,98770000.0
2007-11-28 02:19:00,75.319,75.32,75.315,75.315,58510000.0
2007-11-28 02:20:00,75.305,75.308,75.3,75.3,129230000.0
2007-11-28 02:21:00,75.324,75.324,75.305,75.311,150030000.0
2007-11-28 02:22:00,75.298,75.303,75.292,75.302,145930000.0
2007-11-28 02:23:00,75.293,75.293,75.259,75.263,89480000.0
2007-11-28 02:24:00,75.292,75.292,75.253,75.258,98010000.0
2007-11-28 02:25:00,75.256,75.263,75.228,75.228,145340000.0
2007-11-28 02:26:00,75.235,75.235,75.226,75.226,77080000.0
2007-11-28 02:27:00,75.259,75.259,75.229,75.229,102950000.0
2007-11-28 02:28:00,75.234,75.244,75.231,75.231,72990000.0
2007-11-28 02:29:00,75.22,75.232,75.217,75.227,65150000.0
2007-11-28 02:30:00,75.222,75.252,75.222,75.25,15560000.0
2007-11-28 02:31:00,75.24,75.247,75.238,75.247,152700000.0
2007-11-28 02:32:00,75.242,75.29,75.242,75.268,87510000.0
2007-11-28 02:33:00,75.293,75.293,75.268,75.268,99300000.0
2007-11-28 02:34:00,75.254,75.266,75.252,75.259,134390000.0
2007-11-28 02:36:00,75.285,75.286,75.275,75.275,106380000.0
2007-11-28 02:37:00,75.263,75.27,75.259,75.259,68190000.0
2007-11-28 02:38:00,75.247,75.247,75.239,75.239,65400000.0
2007-11-28 02:39:00,75.262,75.262,75.244,75.244,6380000.0
2007-11-28 02:40:00,75.222,75.236,75.22,75.223,143890000.0
2007-11-28 02:41:00,75.213,75.224,75.213,75.223,75700000.0
2007-11-28 02:42:00,75.264,75.264,75.244,75.244,99730000.0
2007-11-28 02:43:00,75.253,75.253,75.242,75.249,65410000.0
2007-11-28 02:44:00,75.233,75.233,75.168,75.172,58770000.0
2007-11-28 02:45:00,75.192,75.192,75.183,75.183,2670000.0
2007-11-28 02:46:00,75.182,75.194,75.177,75.187,133500000.0
2007-11-28 02:47:00,75.195,75.197,75.18,75.18,77490000.0
2007-11-28 02:48:00,75.211,75.211,75.133,75.133,102340000.0
2007-11-28 02:49:00,75.139,75.2,75.13,75.174,65190000.0
2007-11-28 02:50:00,75.187,75.187,75.179,75.179,64110000.0
2007-11-28 02:51:00,75.225,75.225,75.198,75.198,9240000.0
2007-11-28 02:52:00,75.196,75.196,75.181,75.188,140940000.0
2007-11-28 02:53:00,75.199,75.207,75.199,75.199,131340000.0
2007-11-28 02:54:00,75.229,75.229,75.143,75.181,70630000.0
2007-11-28 02:55:00,75.19,75.218,75.185,75.196,120350000.0
2007-11-28 02:56:00,75.21,75.222,75.203,75.203,155810000.0
2007-11-28 02:57:00,75.239,75.239,75.196,75.196,108490000.0
2007-11-28 02:58:00,75.194,75.194,75.16,75.16,57330000.0
2007-11-28 02:59:00,75.149,75.163,75.149,75.158,133050000.0
2007-11-28 03:00:00,75.214,75.214,75.176,75.176,156410000.0
2007-11-28 03:01:00,75.159,75.169,75.158,75.159,153310000.0
2007-11-28 03:02:00,75.163,75.163,75.125,75.146,91290000.0
2007-11-28 03:03:00,75.168,75.168,75.121,75.124,111960000.0
2007-11-28 03:04:00,75.137,75.15,75.135,75.146,144820000.0
2007-11-28 03:05:00,75.14,75.147,75.137,75.137,72940000.0
2007-11-28 03:06:00,75.179,75.179,75.148,75.148,110420000.0
2007-11-28 03:07:00,75.15,75.152,75.136,75.139,65380000.0
2007-11-28 03:08:00,75.132,75.138,75.13,75.13,61010000.0
2007-11-28 03:09:00,75.159,75.159,75.125,75.128,15250000.0
2007-11-28 03:10:00,75.118,75.12,75.118,75.12,3190000.0
2007-11-28 03:11:00,75.134,75.144,75.131,75.132,70200000.0
2007-11-28 03:12:00,75.175,75.175,75.143,75.15,62360000.0
2007-11-28 03:13:00,75.152,75.152,75.145,75.152,12580000.0
2007-11-28 03:14:00,75.148,75.155,75.14,75.14,66050000.0
2007-11-28 03:15:00,75.149,75.159,75.133,75.133,16190000.0
2007-11-28 03:16:00,75.118,75.132,75.118,75.121,67500000.0
2007-11-28 03:17:00,75.101,75.109,75.059,75.064,67260000.0
2007-11-28 03:18:00,75.08,75.08,75.057,75.063,16820000.0
2007-11-28 03:19:00,75.081,75.084,75.07,75.07,15250000.0
2007-11-28 03:20:00,75.075,75.075,75.065,75.075,152380000.0
2007-11-28 03:21:00,75.105,75.129,75.081,75.116,92780000.0
2007-11-28 03:22:00,75.106,75.11,75.074,75.091,100700000.0
2007-11-28 03:23:00,75.098,75.129,75.098,75.103,138020000.0
2007-11-28 03:24:00,75.139,75.139,75.1,75.1,76840000.0
2007-11-28 03:25:00,75.104,75.104,75.094,75.094,107490000.0
2007-11-28 03:26:00,75.098,75.098,75.065,75.07,66960000.0
2007-11-28 03:27:00,75.086,75.086,75.063,75.077,59180000.0
2007-11-28 03:28:00,75.071,75.075,75.071,75.075,4730000.0
2007-11-28 03:29:00,75.083,75.084,75.071,75.078,68390000.0
2007-11-28 03:30:00,75.116,75.116,75.066,75.066,63070000.0
2007-11-28 03:31:00,75.06,75.06,75.054,75.057,10710000.0
2007-11-28 03:32:00,75.051,75.061,75.051,75.056,153730000.0
2007-11-28 03:33:00,75.093,75.093,75.054,75.054,99730000.0
2007-11-28 03:34:00,75.044,75.057,75.044,75.045,60010000.0
2007-11-28 03:35:00,75.032,75.04,75.023,75.037,136570000.0
2007-11-28 03:36:00,75.081,75.081,75.027,75.032,150670000.0
2007-11-28 03:37:00,75.043,75.061,75.043,75.056,151660000.0
2007-11-28 03:38:00,75.065,75.068,75.06,75.065,82670000.0
2007-11-28 03:39:00,75.092,75.092,75.056,75.07,111050000.0
2007-11-28 03:40:00,75.071,75.115,75.071,75.115,137300000.0
2007-11-28 03:41:00,75.148,75.148,75.124,75.145,76130000.0
2007-11-28 03:42:00,75.168,75.168,75.127,75.127,110810000.0
2007-11-28 03:43:00,75.129,75.129,75.106,75.118,70010000.0
2007-11-28 03:44:00,75.116,75.162,75.116,75.158,61320000.0
2007-11-28 03:45:00,75.186,75.186,75.161,75.165,10890000.0
2007-11-28 03:46:00,75.172,75.193,75.17,75.193,146630000.0
2007-11-28 03:47:00,75.209,75.223,75.206,75.223,79700000.0
2007-11-28 03:48:00,75.262,75.262,75.219,75.227,113370000.0
2007-11-28 03:49:00,75.23,75.234,75.221,75.221,66460000.0
2007-11-28 03:50:00,75.231,75.235,75.223,75.235,63100000.0
2007-11-28 03:51:00,75.261,75.261,75.243,75.243,6390000.0
2007-11-28 03:52:00,75.256,75.282,75.256,75.278,12400000.0
2007-11-28 03:53:00,75.283,75.283,75.273,75.282,91510000.0
2007-11-28 03:54:00,75.307,75.307,75.28,75.283,107840000.0
2007-11-28 03:55:00,75.272,75.279,75.27,75.27,133500000.0
2007-11-28 03:56:00,75.255,75.258,75.245,75.247,69780000.0
2007-11-28 03:57:00,75.265,75.265,75.205,75.207,107020000.0
2007-11-28 03:58:00,75.214,75.224,75.212,75.212,63750000.0
2007-11-28 03:59:00,75.197,75.202,75.184,75.19,57440000.0
2007-11-28 04:00:00,75.209,75.214,75.117,75.119,17750000.0
2007-11-28 04:01:00,75.104,75.14,75.096,75.12,58970000.0
2007-11-28 04:02:00,75.075,75.082,75.064,75.069,130570000.0
2007-11-28 04:03:00,75.096,75.126,75.084,75.117,152010000.0
2007-11-28 04:04:00,75.102,75.14,75.093,75.093,145010000.0
2007-11-28 04:05:00,75.119,75.14,75.106,75.118,87670000.0
2007-11-28 04:06:00,75.143,75.143,75.113,75.138,111230000.0
2007-11-28 04:07:00,75.098,75.13,75.096,75.13,129760000.0
2007-11-28 04:08:00,75.095,75.164,75.095,75.133,77590000.0
2007-11-28 04:09:00,75.181,75.181,75.153,75.156,105700000.0
2007-11-28 04:10:00,75.143,75.151,75.129,75.131,68870000.0
2007-11-28 04:11:00,75.161,75.161,75.119,75.132,66960000.0
2007-11-28 04:12:00,75.163,75.163,75.11,75.11,11490000.0
2007-11-28 04:13:00,75.115,75.155,75.115,75.155,109810000.0
2007-11-28 04:14:00,75.128,75.143,75.128,75.129,61900000.0
2007-11-28 04:15:00,75.165,75.172,75.146,75.172,56510000.0
2007-11-28 04:16:00,75.148,75.168,75.143,75.168,9770000.0
2007-11-28 04:17:00,75.129,75.164,75.129,75.164,63640000.0
2007-11-28 04:18:00,75.168,75.168,75.16,75.161,59090000.0
2007-11-28 04:19:00,75.17,75.17,75.146,75.146,6020000.0
2007-11-28 04:21:00,75.183,75.183,75.167,75.171,6380000.0
2007-11-28 04:22:00,75.171,75.171,75.137,75.148,143970000.0
2007-11-28 04:23:00,75.143,75.174,75.143,75.174,91970000.0
2007-11-28 04:24:00,75.193,75.193,75.137,75.172,108360000.0
2007-11-28 04:25:00,75.134,75.144,75.133,75.144,138630000.0
2007-11-28 04:27:00,75.18,75.18,75.14,75.14,116340000.0
2007-11-28 04:28:00,75.16,75.17,75.143,75.143,69920000.0
2007-11-28 04:29:00,75.17,75.17,75.167,75.168,57320000.0
2007-11-28 04:30:00,75.165,75.165,75.146,75.16,14740000.0
2007-11-28 04:31:00,75.151,75.151,75.132,75.146,13710000.0
2007-11-28 04:32:00,75.118,75.122,75.114,75.118,148890000.0
2007-11-28 04:33:00,75.154,75.154,75.111,75.111,88310000.0
2007-11-28 04:34:00,75.118,75.14,75.116,75.131,117190000.0
2007-11-28 04:35:00,75.112,75.121,75.112,75.118,156090000.0
2007-11-28 04:36:00,75.146,75.146,75.118,75.118,75530000.0
2007-11-28 04:37:00,75.124,75.124,75.114,75.114,110560000.0
2007-11-28 04:38:00,75.124,75.127,75.121,75.122,63170000.0
2007-11-28 04:39:00,75.165,75.165,75.122,75.122,58880000.0
2007-11-28 04:40:00,75.123,75.167,75.123,75.152,18820000.0
2007-11-28 04:42:00,75.163,75.163,75.129,75.149,62420000.0
2007-11-28 04:43:00,75.164,75.167,75.148,75.163,120880000.0
2007-11-28 04:44:00,75.13,75.162,75.13,75.14,113190000.0
2007-11-28 04:45:00,75.182,75.182,75.126,75.126,95830000.0
2007-11-28 04:46:00,75.137,75.143,75.122,75.129,140880000.0
2007-11-28 04:47:00,75.114,75.131,75.097,75.124,121680000.0
2007-11-28 04:48:00,75.133,75.133,75.102,75.117,68820000.0
2007-11-28 04:49:00,75.089,75.12,75.089,75.107,116310000.0
2007-11-28 04:50:00,75.111,75.111,75.086,75.1,133630000.0
2007-11-28 04:51:00,75.123,75.123,75.112,75.112,93070000.0
2007-11-28 04:52:00,75.136,75.136,75.104,75.125,55530000.0
2007-11-28 04:53:00,75.106,75.13,75.104,75.104,125170000.0
2007-11-28 04:54:00,75.133,75.133,75.09,75.09,138950000.0
2007-11-28 04:55:00,75.099,75.113,75.076,75.098,132770000.0
2007-11-28 04:56:00,75.061,75.081,75.061,75.062,95170000.0
2007-11-28 04:57:00,75.043,75.062,75.015,75.05,94260000.0
2007-11-28 04:58:00,75.034,75.065,75.034,75.051,137940000.0
2007-11-28 04:59:00,75.071,75.071,75.029,75.029,68110000.0
2007-11-28 05:00:00,75.047,75.047,75.005,75.026,105400000.0
2007-11-28 05:01:00,75.021,75.05,75.017,75.03,61310000.0
2007-11-28 05:02:00,75.021,75.051,75.017,75.046,58290000.0
2007-11-28 05:03:00,75.052,75.052,75.021,75.044,15480000.0
2007-11-28 05:04:00,75.076,75.079,75.039,75.058,50520000.0
2007-11-28 05:05:00,75.041,75.067,75.037,75.04,113320000.0
2007-11-28 05:06:00,75.07,75.079,75.055,75.055,108190000.0
2007-11-28 05:07:00,75.076,75.079,75.057,75.074,86680000.0
2007-11-28 05:08:00,75.062,75.082,75.057,75.078,77470000.0
2007-11-28 05:09:00,75.061,75.079,75.055,75.068,72680000.0
2007-11-28 05:10:00,75.059,75.067,75.059,75.067,95780000.0
2007-11-28 05:12:00,75.106,75.106,75.085,75.098,32020000.0
2007-11-28 05:13:00,75.073,75.091,75.073,75.086,52870000.0
2007-11-28 05:14:00,75.101,75.138,75.101,75.134,44720000.0
2007-11-28 05:15:00,75.111,75.154,75.111,75.129,83410000.0
2007-11-28 05:16:00,75.117,75.137,75.117,75.137,79940000.0
2007-11-28 05:18:00,75.145,75.145,75.115,75.122,66900000.0
2007-11-28 05:19:00,75.135,75.138,75.117,75.134,113700000.0
2007-11-28 05:20:00,75.121,75.144,75.121,75.144,111440000.0
2007-11-28 05:21:00,75.153,75.153,75.113,75.113,100130000.0
2007-11-28 05:22:00,75.123,75.144,75.123,75.144,132730000.0
2007-11-28 05:23:00,75.127,75.135,75.119,75.135,141270000.0
2007-11-28 05:24:00,75.155,75.155,75.134,75.14,69980000.0
2007-11-28 05:25:00,75.124,75.142,75.114,75.135,112090000.0
2007-11-28 05:26:00,75.12,75.142,75.112,75.136,138170000.0
2007-11-28 05:27:00,75.14,75.14,75.097,75.097,96910000.0
2007-11-28 05:28:00,75.101,75.104,75.085,75.104,52600000.0
2007-11-28 05:29:00,75.088,75.11,75.088,75.1,120500000.0
2007-11-28 05:30:00,75.12,75.12,75.083,75.083,140300000.0
2007-11-28 05:31:00,75.091,75.111,75.086,75.111,129870000.0
2007-11-28 05:33:00,75.12,75.12,75.09,75.093,108820000.0
2007-11-28 05:34:00,75.072,75.091,75.07,75.086,131600000.0
2007-11-28 05:36:00,75.113,75.114,75.097,75.097,96510000.0
2007-11-28 05:37:00,75.081,75.082,75.025,75.025,66990000.0
2007-11-28 05:38:00,75.009,75.04,74.98,75.04,59450000.0
2007-11-28 05:39:00,75.017,75.017,74.959,74.959,12960000.0
2007-11-28 05:40:00,74.981,75.001,74.972,75.001,17210000.0
2007-11-28 05:41:00,75.013,75.013,74.96,74.971,44290000.0
2007-11-28 05:42:00,74.976,74.988,74.96,74.968,110150000.0
2007-11-28 05:43:00,74.994,75.009,74.977,74.994,111030000.0
2007-11-28 05:44:00,74.984,75.014,74.984,75.014,91100000.0
2007-11-28 05:45:00,75.013,75.013,74.986,74.998,70260000.0
2007-11-28 05:46:00,74.963,74.964,74.912,74.912,65890000.0
2007-11-28 05:47:00,74.943,74.989,74.929,74.974,84640000.0
2007-11-28 05:48:00,75.004,75.016,74.982,75.014,76780000.0
2007-11-28 05:49:00,75.02,75.02,74.942,74.949,29380000.0
2007-11-28 05:50:00,74.92,74.957,74.916,74.947,50320000.0
2007-11-28 05:51:00,74.97,74.988,74.945,74.977,41870000.0
2007-11-28 05:52:00,74.967,74.985,74.965,74.985,79480000.0
2007-11-28 05:53:00,74.971,74.99,74.97,74.986,85710000.0
2007-11-28 05:54:00,75.003,75.003,74.978,74.981,109420000.0
2007-11-28 05:55:00,74.973,74.993,74.973,74.993,68120000.0
2007-11-28 05:56:00,74.993,75.027,74.993,75.0,123540000.0
2007-11-28 05:57:00,75.024,75.029,75.019,75.019,103620000.0
2007-11-28 05:58:00,75.02,75.029,75.02,75.02,105770000.0
2007-11-28 05:59:00,75.027,75.027,75.019,75.024,127730000.0
2007-11-28 06:00:00,75.029,75.042,75.013,75.042,125460000.0
2007-11-28 06:01:00,75.032,75.048,75.023,75.043,69730000.0
2007-11-28 06:02:00,75.027,75.055,75.027,75.032,106490000.0
2007-11-28 06:03:00,75.063,75.063,75.019,75.02,143070000.0
2007-11-28 06:04:00,75.035,75.035,75.004,75.029,105700000.0
2007-11-28 06:05:00,75.022,75.03,75.005,75.03,50290000.0
2007-11-28 06:06:00,75.05,75.05,75.027,75.032,122870000.0
2007-11-28 06:07:00,75.023,75.041,75.013,75.027,131930000.0
2007-11-28 06:09:00,75.042,75.042,74.984,74.988,88650000.0
2007-11-28 06:10:00,74.991,75.013,74.977,75.006,94530000.0
2007-11-28 06:11:00,75.025,75.047,75.018,75.028,133760000.0
2007-11-28 06:12:00,75.06,75.069,75.033,75.054,69850000.0
2007-11-28 06:13:00,75.029,75.036,75.028,75.034,91270000.0
2007-11-28 06:14:00,75.047,75.075,75.047,75.075,62330000.0
2007-11-28 06:15:00,75.093,75.093,75.046,75.063,61400000.0
2007-11-28 06:16:00,75.068,75.068,75.066,75.066,3380000.0
2007-11-28 06:17:00,75.078,75.09,75.061,75.085,75570000.0
2007-11-28 06:18:00,75.107,75.107,75.074,75.09,73670000.0
2007-11-28 06:19:00,75.08,75.107,75.074,75.074,29250000.0
2007-11-28 06:20:00,75.08,75.108,75.075,75.089,51500000.0
2007-11-28 06:21:00,75.126,75.126,75.078,75.116,39330000.0
2007-11-28 06:22:00,75.121,75.121,75.098,75.116,80820000.0
2007-11-28 06:23:00,75.079,75.1,75.075,75.088,89800000.0
2007-11-28 06:24:00,75.113,75.113,75.083,75.083,116450000.0
2007-11-28 06:25:00,75.088,75.094,75.072,75.072,67250000.0
2007-11-28 06:26:00,75.08,75.096,75.072,75.072,126080000.0
2007-11-28 06:27:00,75.099,75.099,75.063,75.073,112050000.0
2007-11-28 06:28:00,75.062,75.074,75.047,75.074,101060000.0
2007-11-28 06:29:00,75.086,75.086,75.079,75.079,131970000.0
2007-11-28 06:30:00,75.082,75.082,75.063,75.065,131930000.0
2007-11-28 06:31:00,75.056,75.056,75.049,75.049,70420000.0
2007-11-28 06:32:00,75.058,75.079,75.054,75.066,106070000.0
2007-11-28 06:33:00,75.097,75.099,75.089,75.09,126220000.0
2007-11-28 06:35:00,75.062,75.067,75.062,75.065,61560000.0
2007-11-28 06:36:00,75.097,75.097,75.043,75.043,128100000.0
2007-11-28 06:37:00,75.03,75.037,75.028,75.037,139860000.0
2007-11-28 06:38:00,75.03,75.041,75.029,75.029,130940000.0
2007-11-28 06:39:00,75.051,75.051,75.018,75.023,80430000.0
2007-11-28 06:40:00,75.008,75.036,74.996,75.013,103250000.0
2007-11-28 06:41:00,75.018,75.039,75.014,75.039,136150000.0
2007-11-28 06:42:00,75.052,75.052,75.02,75.02,64010000.0
2007-11-28 06:43:00,75.043,75.053,75.025,75.034,100560000.0
2007-11-28 06:44:00,75.049,75.082,75.046,75.052,60840000.0
2007-11-28 06:45:00,75.079,75.084,75.074,75.084,57350000.0
2007-11-28 06:46:00,75.072,75.084,75.072,75.084,6950000.0
2007-11-28 06:47:00,75.071,75.071,75.034,75.034,54120000.0
2007-11-28 06:48:00,75.056,75.056,75.05,75.05,89020000.0
2007-11-28 06:50:00,75.046,75.071,75.046,75.059,92040000.0
2007-11-28 06:51:00,75.077,75.077,75.069,75.069,86330000.0
2007-11-28 06:52:00,75.032,75.039,75.032,75.035,60080000.0
2007-11-28 06:53:00,75.054,75.076,75.054,75.064,82920000.0
2007-11-28 06:54:00,75.098,75.098,75.053,75.053,69260000.0
2007-11-28 06:55:00,75.058,75.06,75.056,75.057,51900000.0
2007-11-28 06:56:00,75.051,75.076,75.051,75.076,104290000.0
2007-11-28 06:57:00,75.084,75.084,75.055,75.063,108090000.0
2007-11-28 06:58:00,75.052,75.065,75.052,75.058,86930000.0
2007-11-28 06:59:00,75.073,75.073,75.055,75.061,79430000.0
2007-11-28 07:00:00,75.053,75.083,75.047,75.051,67140000.0
2007-11-28 07:01:00,75.06,75.08,75.053,75.053,80840000.0
2007-11-28 07:02:00,75.042,75.048,75.041,75.048,75530000.0
2007-11-28 07:03:00,75.044,75.074,75.037,75.044,27100000.0
2007-11-28 07:04:00,75.05,75.07,75.034,75.063,52390000.0
2007-11-28 07:05:00,75.032,75.058,75.032,75.057,46320000.0
2007-11-28 07:06:00,75.064,75.064,75.031,75.032,79900000.0
2007-11-28 07:07:00,75.024,75.07,75.024,75.049,88290000.0
2007-11-28 07:08:00,75.043,75.061,75.033,75.057,106870000.0
2007-11-28 07:09:00,75.097,75.097,75.092,75.092,64590000.0
2007-11-28 07:10:00,75.041,75.071,75.036,75.045,112290000.0
2007-11-28 07:11:00,75.056,75.057,75.05,75.05,110870000.0
2007-11-28 07:12:00,75.065,75.065,75.036,75.043,97240000.0
2007-11-28 07:13:00,75.067,75.07,75.044,75.066,128820000.0
2007-11-28 07:14:00,75.068,75.068,75.044,75.067,124690000.0
2007-11-28 07:15:00,75.074,75.084,75.053,75.084,67700000.0
2007-11-28 07:16:00,75.053,75.088,75.053,75.063,114440000.0
2007-11-28 07:17:00,75.088,75.092,75.085,75.088,134330000.0
2007-11-28 07:18:00,75.087,75.088,75.081,75.081,98960000.0
2007-11-28 07:19:00,75.052,75.065,75.052,75.055,46480000.0
2007-11-28 07:20:00,75.068,75.091,75.068,75.07,117960000.0
2007-11-28 07:21:00,75.107,75.107,75.069,75.083,138860000.0
2007-11-28 07:22:00,75.116,75.116,75.099,75.099,127280000.0
2007-11-28 07:23:00,75.083,75.087,75.065,75.086,77070000.0
2007-11-28 07:24:00,75.1,75.104,75.076,75.085,92630000.0
2007-11-28 07:25:00,75.094,75.107,75.082,75.098,130360000.0
2007-11-28 07:26:00,75.091,75.11,75.084,75.09,73270000.0
2007-11-28 07:27:00,75.156,75.156,75.091,75.1,104710000.0
2007-11-28 07:28:00,75.087,75.115,75.083,75.115,59550000.0
2007-11-28 07:29:00,75.104,75.131,75.104,75.131,55750000.0
2007-11-28 07:30:00,75.144,75.144,75.124,75.124,7330000.0
2007-11-28 07:31:00,75.149,75.151,75.117,75.13,96330000.0
2007-11-28 07:32:00,75.119,75.121,75.111,75.117,130880000.0
2007-11-28 07:33:00,75.139,75.139,75.096,75.096,123210000.0
2007-11-28 07:34:00,75.095,75.097,75.09,75.097,71930000.0
2007-11-28 07:35:00,75.09,75.093,75.08,75.08,112130000.0
2007-11-28 07:36:00,75.114,75.116,75.085,75.116,141450000.0
2007-11-28 07:37:00,75.077,75.088,75.056,75.086,92740000.0
2007-11-28 07:38:00,75.074,75.093,75.07,75.07,50980000.0
2007-11-28 07:39:00,75.111,75.111,75.085,75.085,125580000.0
2007-11-28 07:40:00,75.069,75.078,75.069,75.078,142650000.0
2007-11-28 07:42:00,75.116,75.117,75.11,75.11,83140000.0
2007-11-28 07:43:00,75.094,75.115,75.087,75.087,101030000.0
2007-11-28 07:44:00,75.099,75.13,75.099,75.13,130780000.0
2007-11-28 07:45:00,75.128,75.14,75.105,75.14,67040000.0
2007-11-28 07:46:00,75.107,75.129,75.099,75.099,99430000.0
2007-11-28 07:47:00,75.112,75.134,75.096,75.134,55790000.0
2007-11-28 07:48:00,75.14,75.14,75.112,75.112,59180000.0
2007-11-28 07:50:00,75.125,75.158,75.125,75.127,47520000.0
2007-11-28 07:51:00,75.172,75.172,75.134,75.166,118150000.0
2007-11-28 07:52:00,75.143,75.17,75.133,75.138,130140000.0
2007-11-28 07:53:00,75.129,75.146,75.129,75.146,129970000.0
2007-11-28 07:54:00,75.161,75.161,75.105,75.105,81210000.0
2007-11-28 07:55:00,75.114,75.141,75.114,75.123,96820000.0
2007-11-28 07:56:00,75.159,75.166,75.138,75.149,118630000.0
2007-11-28 07:57:00,75.158,75.158,75.115,75.137,67060000.0
2007-11-28 07:58:00,75.096,75.099,75.094,75.094,97080000.0
2007-11-28 07:59:00,75.102,75.11,75.085,75.097,64820000.0
2007-11-28 08:00:00,75.092,75.11,75.077,75.083,56840000.0
2007-11-28 08:01:00,75.095,75.101,75.058,75.058,8870000.0
2007-11-28 08:02:00,75.04,75.073,75.038,75.073,75350000.0
2007-11-28 08:03:00,75.073,75.081,75.047,75.081,26100000.0
2007-11-28 08:04:00,75.056,75.057,75.048,75.056,74780000.0
2007-11-28 08:05:00,75.05,75.057,75.05,75.056,74390000.0
2007-11-28 08:06:00,75.084,75.084,75.051,75.051,122360000.0
2007-11-28 08:07:00,75.058,75.06,75.056,75.058,93870000.0
2007-11-28 08:08:00,75.072,75.094,75.072,75.094,75050000.0
2007-11-28 08:09:00,75.125,75.125,75.068,75.087,84170000.0
2007-11-28 08:10:00,75.061,75.067,75.06,75.06,96320000.0
2007-11-28 08:11:00,75.067,75.067,75.059,75.059,54630000.0
2007-11-28 08:12:00,75.111,75.111,75.077,75.077,50890000.0
2007-11-28 08:13:00,75.082,75.109,75.076,75.091,87080000.0
2007-11-28 08:14:00,75.065,75.16,75.065,75.136,68420000.0
2007-11-28 08:15:00,75.165,75.165,75.096,75.096,75700000.0
2007-11-28 08:16:00,75.097,75.097,75.089,75.09,80570000.0
2007-11-28 08:17:00,75.082,75.109,75.077,75.09,52140000.0
2007-11-28 08:18:00,75.092,75.092,75.064,75.072,75130000.0
2007-11-28 08:19:00,75.102,75.13,75.089,75.117,68100000.0
2007-11-28 08:20:00,75.098,75.156,75.098,75.131,49470000.0
2007-11-28 08:21:00,75.162,75.162,75.13,75.145,103160000.0
2007-11-28 08:22:00,75.121,75.144,75.121,75.138,108500000.0
2007-11-28 08:23:00,75.109,75.118,75.102,75.118,86190000.0
2007-11-28 08:24:00,75.131,75.131,75.083,75.118,76110000.0
2007-11-28 08:25:00,75.117,75.157,75.117,75.148,67430000.0
2007-11-28 08:26:00,75.133,75.17,75.133,75.142,82190000.0
2007-11-28 08:27:00,75.185,75.185,75.147,75.174,63450000.0
2007-11-28 08:28:00,75.187,75.195,75.153,75.168,25060000.0
2007-11-28 08:29:00,75.147,75.147,75.123,75.123,53360000.0
2007-11-28 08:30:00,75.153,75.153,75.125,75.129,41580000.0
2007-11-28 08:31:00,75.125,75.161,75.125,75.161,80510000.0
2007-11-28 08:32:00,75.17,75.17,75.13,75.148,84620000.0
2007-11-28 08:33:00,75.164,75.164,75.142,75.142,99820000.0
2007-11-28 08:34:00,75.165,75.165,75.119,75.122,60090000.0
2007-11-28 08:35:00,75.112,75.132,75.104,75.111,122910000.0
2007-11-28 08:36:00,75.132,75.14,75.107,75.14,108240000.0
2007-11-28 08:37:00,75.135,75.163,75.135,75.163,91320000.0
2007-11-28 08:38:00,75.133,75.161,75.123,75.123,130040000.0
2007-11-28 08:39:00,75.142,75.142,75.113,75.138,126440000.0
2007-11-28 08:40:00,75.103,75.122,75.102,75.102,69640000.0
2007-11-28 08:41:00,75.112,75.142,75.112,75.125,99470000.0
2007-11-28 08:42:00,75.181,75.181,75.117,75.142,130070000.0
2007-11-28 08:43:00,75.124,75.124,75.097,75.1,88590000.0
2007-11-28 08:44:00,75.091,75.121,75.091,75.111,49470000.0
2007-11-28 08:45:00,75.121,75.121,75.096,75.116,116030000.0
2007-11-28 08:46:00,75.105,75.144,75.105,75.144,130250000.0
2007-11-28 08:47:00,75.138,75.142,75.134,75.138,125730000.0
2007-11-28 08:48:00,75.131,75.132,75.093,75.093,81650000.0
2007-11-28 08:49:00,75.075,75.088,75.067,75.08,92190000.0
2007-11-28 08:50:00,75.075,75.091,75.075,75.087,127410000.0
2007-11-28 08:51:00,75.124,75.124,75.075,75.095,72980000.0
2007-11-28 08:52:00,75.06,75.083,75.06,75.072,95110000.0
2007-11-28 08:53:00,75.047,75.07,75.044,75.065,60780000.0
2007-11-28 08:54:00,75.082,75.082,75.035,75.057,51880000.0
2007-11-28 08:55:00,75.042,75.071,75.042,75.071,6950000.0
2007-11-28 08:56:00,75.088,75.09,75.087,75.089,45620000.0
2007-11-28 08:57:00,75.092,75.092,75.056,75.073,118960000.0
2007-11-28 08:58:00,75.059,75.06,75.055,75.059,118570000.0
2007-11-28 08:59:00,75.077,75.093,75.065,75.093,76840000.0
2007-11-28 09:00:00,75.098,75.098,75.063,75.063,78200000.0
2007-11-28 09:01:00,75.074,75.074,75.054,75.056,103250000.0
2007-11-28 09:02:00,75.086,75.086,75.08,75.086,109210000.0
2007-11-28 09:03:00,75.094,75.095,75.075,75.095,35230000.0
2007-11-28 09:04:00,75.072,75.081,75.067,75.076,43130000.0
2007-11-28 09:05:00,75.085,75.087,75.074,75.087,51170000.0
2007-11-28 09:06:00,75.114,75.114,75.099,75.1,10530000.0
2007-11-28 09:07:00,75.088,75.095,75.083,75.095,34990000.0
2007-11-28 09:08:00,75.072,75.094,75.072,75.094,62060000.0
2007-11-28 09:09:00,75.105,75.105,75.077,75.089,25460000.0
2007-11-28 09:10:00,75.081,75.097,75.081,75.097,83760000.0
2007-11-28 09:11:00,75.106,75.106,75.097,75.097,94520000.0
2007-11-28 09:12:00,75.116,75.116,75.041,75.045,44420000.0
2007-11-28 09:14:00,75.051,75.079,75.04,75.04,56300000.0
2007-11-28 09:15:00,75.072,75.072,75.038,75.058,62780000.0
2007-11-28 09:16:00,75.09,75.09,75.086,75.087,99710000.0
2007-11-28 09:18:00,75.11,75.11,75.053,75.053,129740000.0
2007-11-28 09:19:00,75.064,75.111,75.064,75.069,99470000.0
2007-11-28 09:20:00,75.077,75.099,75.072,75.094,51810000.0
2007-11-28 09:21:00,75.088,75.088,75.046,75.059,33760000.0
2007-11-28 09:22:00,75.074,75.093,75.074,75.093,41130000.0
2007-11-28 09:23:00,75.103,75.103,75.088,75.088,44810000.0
2007-11-28 09:24:00,75.117,75.134,75.088,75.121,37260000.0
2007-11-28 09:25:00,75.129,75.151,75.122,75.131,13750000.0
2007-11-28 09:26:00,75.14,75.171,75.132,75.132,49440000.0
2007-11-28 09:27:00,75.149,75.149,75.115,75.128,60340000.0
2007-11-28 09:28:00,75.119,75.143,75.114,75.143,53960000.0
2007-11-28 09:30:00,75.144,75.144,75.114,75.142,46420000.0
2007-11-28 09:31:00,75.111,75.141,75.106,75.127,31240000.0
2007-11-28 09:32:00,75.121,75.166,75.121,75.164,81460000.0
2007-11-28 09:33:00,75.168,75.169,75.139,75.155,81350000.0
2007-11-28 09:34:00,75.167,75.18,75.149,75.18,57870000.0
2007-11-28 09:35:00,75.18,75.2,75.176,75.18,39390000.0
2007-11-28 09:36:00,75.212,75.212,75.184,75.21,28080000.0
2007-11-28 09:37:00,75.192,75.209,75.183,75.183,23470000.0
2007-11-28 09:38:00,75.189,75.202,75.166,75.189,75100000.0
2007-11-28 09:39:00,75.194,75.201,75.167,75.17,63180000.0
2007-11-28 09:40:00,75.197,75.197,75.164,75.164,38100000.0
2007-11-28 09:41:00,75.151,75.176,75.15,75.15,74930000.0
2007-11-28 09:42:00,75.174,75.178,75.155,75.171,100910000.0
2007-11-28 09:43:00,75.158,75.175,75.155,75.175,63510000.0
2007-11-28 09:44:00,75.176,75.218,75.176,75.216,44920000.0
2007-11-28 09:45:00,75.212,75.212,75.171,75.182,28910000.0
2007-11-28 09:46:00,75.205,75.207,75.171,75.179,45930000.0
2007-11-28 09:47:00,75.193,75.24,75.193,75.203,110870000.0
2007-11-28 09:48:00,75.243,75.243,75.194,75.235,66440000.0
2007-11-28 09:49:00,75.205,75.243,75.205,75.243,75950000.0
2007-11-28 09:50:00,75.209,75.242,75.206,75.242,40470000.0
2007-11-28 09:51:00,75.253,75.253,75.191,75.232,76210000.0
2007-11-28 09:52:00,75.205,75.212,75.201,75.205,96460000.0
2007-11-28 09:53:00,75.2,75.241,75.195,75.206,73910000.0
2007-11-28 09:54:00,75.234,75.234,75.208,75.231,64320000.0
2007-11-28 09:55:00,75.209,75.209,75.181,75.189,114540000.0
2007-11-28 09:56:00,75.178,75.203,75.174,75.186,119530000.0
2007-11-28 09:57:00,75.191,75.191,75.159,75.185,91320000.0
2007-11-28 09:58:00,75.185,75.203,75.176,75.192,83650000.0
2007-11-28 09:59:00,75.181,75.203,75.176,75.203,89230000.0
2007-11-28 10:00:00,75.211,75.233,75.171,75.192,61990000.0
2007-11-28 10:01:00,75.179,75.199,75.162,75.162,104270000.0
2007-11-28 10:02:00,75.141,75.171,75.136,75.142,74020000.0
2007-11-28 10:03:00,75.177,75.177,75.113,75.145,88320000.0
2007-11-28 10:04:00,75.102,75.129,75.102,75.125,71890000.0
2007-11-28 10:05:00,75.108,75.134,75.106,75.134,82170000.0
2007-11-28 10:06:00,75.126,75.126,75.119,75.119,74290000.0
2007-11-28 10:07:00,75.113,75.14,75.113,75.123,65850000.0
2007-11-28 10:08:00,75.135,75.169,75.119,75.161,88370000.0
2007-11-28 10:09:00,75.205,75.205,75.149,75.171,76560000.0
2007-11-28 10:10:00,75.163,75.183,75.163,75.183,81720000.0
2007-11-28 10:11:00,75.183,75.211,75.175,75.211,68990000.0
2007-11-28 10:12:00,75.224,75.224,75.18,75.19,124870000.0
2007-11-28 10:13:00,75.196,75.21,75.183,75.183,116220000.0
2007-11-28 10:14:00,75.178,75.209,75.166,75.189,98440000.0
2007-11-28 10:15:00,75.228,75.233,75.199,75.201,63650000.0
2007-11-28 10:16:00,75.181,75.217,75.169,75.196,111840000.0
2007-11-28 10:17:00,75.221,75.221,75.142,75.171,78580000.0
2007-11-28 10:18:00,75.167,75.212,75.167,75.185,51070000.0
2007-11-28 10:19:00,75.151,75.172,75.146,75.172,20290000.0
2007-11-28 10:20:00,75.139,75.179,75.134,75.164,81110000.0
2007-11-28 10:21:00,75.202,75.202,75.151,75.169,47320000.0
2007-11-28 10:22:00,75.199,75.212,75.176,75.198,105290000.0
2007-11-28 10:23:00,75.188,75.21,75.174,75.194,132220000.0
2007-11-28 10:24:00,75.231,75.256,75.214,75.235,59250000.0
2007-11-28 10:25:00,75.23,75.273,75.223,75.237,53590000.0
2007-11-28 10:26:00,75.244,75.253,75.206,75.234,65050000.0
2007-11-28 10:27:00,75.257,75.257,75.221,75.239,111420000.0
2007-11-28 10:28:00,75.215,75.219,75.187,75.19,46730000.0
2007-11-28 10:29:00,75.214,75.223,75.184,75.19,68130000.0
2007-11-28 10:30:00,75.218,75.239,75.201,75.227,49650000.0
2007-11-28 10:31:00,75.213,75.243,75.206,75.217,70380000.0
2007-11-28 10:32:00,75.233,75.267,75.217,75.225,74040000.0
2007-11-28 10:33:00,75.27,75.27,75.227,75.234,52710000.0
2007-11-28 10:34:00,75.218,75.225,75.183,75.183,61020000.0
2007-11-28 10:35:00,75.19,75.227,75.142,75.222,54070000.0
2007-11-28 10:36:00,75.248,75.275,75.231,75.269,61350000.0
2007-11-28 10:37:00,75.246,75.26,75.222,75.222,37260000.0
2007-11-28 10:38:00,75.229,75.24,75.215,75.218,43500000.0
2007-11-28 10:39:00,75.247,75.262,75.228,75.255,104620000.0
2007-11-28 10:40:00,75.268,75.301,75.257,75.257,146810000.0
2007-11-28 10:41:00,75.269,75.269,75.227,75.257,87860000.0
2007-11-28 10:42:00,75.284,75.303,75.251,75.278,84650000.0
2007-11-28 10:43:00,75.308,75.326,75.285,75.305,65100000.0
2007-11-28 10:44:00,75.29,75.309,75.27,75.274,29540000.0
2007-11-28 10:45:00,75.294,75.294,75.255,75.255,49760000.0
2007-11-28 10:46:00,75.259,75.3,75.256,75.285,78900000.0
2007-11-28 10:47:00,75.296,75.303,75.275,75.303,124600000.0
2007-11-28 10:48:00,75.31,75.313,75.262,75.288,39940000.0
2007-11-28 10:49:00,75.305,75.305,75.288,75.298,43150000.0
2007-11-28 10:50:00,75.291,75.389,75.288,75.389,29580000.0
2007-11-28 10:51:00,75.415,75.53,75.385,75.52,31230000.0
2007-11-28 10:52:00,75.548,75.548,75.494,75.494,63340000.0
2007-11-28 10:53:00,75.499,75.499,75.42,75.426,64230000.0
2007-11-28 10:54:00,75.448,75.448,75.402,75.426,127340000.0
2007-11-28 10:55:00,75.441,75.478,75.439,75.457,88240000.0
2007-11-28 10:56:00,75.444,75.466,75.403,75.411,103020000.0
2007-11-28 10:57:00,75.404,75.437,75.354,75.381,108550000.0
2007-11-28 10:58:00,75.381,75.383,75.292,75.294,98090000.0
2007-11-28 10:59:00,75.309,75.382,75.309,75.382,87250000.0
2007-11-28 11:00:00,75.389,75.445,75.379,75.445,48000000.0
2007-11-28 11:01:00,75.416,75.453,75.405,75.436,39660000.0
2007-11-28 11:02:00,75.431,75.456,75.42,75.448,31830000.0
2007-11-28 11:03:00,75.494,75.494,75.45,75.493,50080000.0
2007-11-28 11:04:00,75.452,75.483,75.443,75.449,13790000.0
2007-11-28 11:05:00,75.426,75.451,75.409,75.427,42120000.0
2007-11-28 11:06:00,75.438,75.493,75.435,75.453,46370000.0
2007-11-28 11:07:00,75.456,75.456,75.399,75.442,110050000.0
2007-11-28 11:08:00,75.405,75.425,75.354,75.354,77230000.0
2007-11-28 11:09:00,75.382,75.417,75.348,75.359,71210000.0
2007-11-28 11:10:00,75.37,75.408,75.37,75.374,100230000.0
2007-11-28 11:11:00,75.361,75.373,75.338,75.348,133020000.0
2007-11-28 11:12:00,75.365,75.367,75.331,75.34,105950000.0
2007-11-28 11:13:00,75.362,75.362,75.314,75.335,153010000.0
2007-11-28 11:14:00,75.324,75.358,75.316,75.336,119960000.0
2007-11-28 11:15:00,75.371,75.375,75.334,75.348,75560000.0
2007-11-28 11:16:00,75.34,75.346,75.338,75.341,85460000.0
2007-11-28 11:17:00,75.354,75.416,75.35,75.379,89010000.0
2007-11-28 11:18:00,75.41,75.41,75.366,75.374,74270000.0
2007-11-28 11:19:00,75.367,75.419,75.367,75.398,82980000.0
2007-11-28 11:20:00,75.41,75.426,75.389,75.423,77760000.0
2007-11-28 11:21:00,75.423,75.427,75.39,75.395,22740000.0
2007-11-28 11:22:00,75.379,75.398,75.373,75.395,77170000.0
2007-11-28 11:23:00,75.383,75.417,75.377,75.402,77920000.0
2007-11-28 11:24:00,75.404,75.447,75.404,75.429,129900000.0
2007-11-28 11:25:00,75.442,75.459,75.431,75.431,91360000.0
2007-11-28 11:26:00,75.429,75.479,75.429,75.44,76430000.0
2007-11-28 11:27:00,75.438,75.452,75.397,75.397,81250000.0
2007-11-28 11:28:00,75.415,75.42,75.375,75.414,95750000.0
2007-11-28 11:29:00,75.393,75.419,75.359,75.419,51190000.0
2007-11-28 11:30:00,75.436,75.445,75.405,75.435,49220000.0
2007-11-28 11:31:00,75.435,75.476,75.435,75.458,83610000.0
2007-11-28 11:32:00,75.432,75.464,75.432,75.442,69970000.0
2007-11-28 11:33:00,75.454,75.457,75.415,75.431,83610000.0
2007-11-28 11:34:00,75.401,75.416,75.392,75.416,81010000.0
2007-11-28 11:35:00,75.385,75.418,75.385,75.391,52900000.0
2007-11-28 11:36:00,75.432,75.432,75.361,75.373,73790000.0
2007-11-28 11:37:00,75.383,75.444,75.382,75.444,61360000.0
2007-11-28 11:38:00,75.433,75.452,75.405,75.422,46880000.0
2007-11-28 11:39:00,75.438,75.44,75.412,75.412,99330000.0
2007-11-28 11:40:00,75.419,75.43,75.405,75.429,96530000.0
2007-11-28 11:41:00,75.391,75.404,75.391,75.404,89400000.0
2007-11-28 11:42:00,75.399,75.429,75.371,75.394,72610000.0
2007-11-28 11:43:00,75.393,75.393,75.357,75.377,59750000.0
2007-11-28 11:44:00,75.36,75.378,75.34,75.349,80520000.0
2007-11-28 11:45:00,75.346,75.381,75.346,75.354,65340000.0
2007-11-28 11:46:00,75.343,75.363,75.332,75.332,22810000.0
2007-11-28 11:47:00,75.338,75.351,75.315,75.315,42930000.0
2007-11-28 11:48:00,75.341,75.341,75.315,75.321,42280000.0
2007-11-28 11:49:00,75.335,75.34,75.309,75.314,71600000.0
2007-11-28 11:50:00,75.299,75.317,75.28,75.305,82430000.0
2007-11-28 11:51:00,75.323,75.323,75.293,75.308,107600000.0
2007-11-28 11:52:00,75.303,75.335,75.296,75.335,57630000.0
2007-11-28 11:53:00,75.299,75.321,75.272,75.3,113790000.0
2007-11-28 11:54:00,75.312,75.312,75.26,75.278,103820000.0
2007-11-28 11:55:00,75.285,75.285,75.274,75.278,95050000.0
2007-11-28 11:56:00,75.276,75.334,75.276,75.334,128310000.0
2007-11-28 11:57:00,75.334,75.34,75.318,75.32,120000000.0
2007-11-28 11:58:00,75.335,75.357,75.325,75.332,63160000.0
2007-11-28 11:59:00,75.319,75.327,75.319,75.327,101580000.0
2007-11-28 12:00:00,75.382,75.382,75.336,75.365,131020000.0
2007-11-28 12:01:00,75.336,75.365,75.334,75.365,83720000.0
2007-11-28 12:02:00,75.348,75.348,75.337,75.337,49320000.0
2007-11-28 12:03:00,75.371,75.371,75.344,75.353,114190000.0
2007-11-28 12:04:00,75.34,75.348,75.34,75.348,130960000.0
2007-11-28 12:05:00,75.363,75.389,75.363,75.376,122940000.0
2007-11-28 12:06:00,75.412,75.412,75.374,75.374,78160000.0
2007-11-28 12:07:00,75.385,75.4,75.372,75.375,97100000.0
2007-11-28 12:09:00,75.406,75.406,75.377,75.402,66540000.0
2007-11-28 12:10:00,75.376,75.407,75.376,75.407,95960000.0
2007-11-28 12:11:00,75.406,75.432,75.405,75.411,58210000.0
2007-11-28 12:12:00,75.424,75.47,75.424,75.47,61360000.0
2007-11-28 12:13:00,75.435,75.454,75.434,75.44,21230000.0
2007-11-28 12:14:00,75.452,75.491,75.452,75.464,48390000.0
2007-11-28 12:15:00,75.491,75.491,75.439,75.482,108270000.0
2007-11-28 12:16:00,75.454,75.483,75.454,75.481,133610000.0
2007-11-28 12:17:00,75.421,75.447,75.421,75.427,60670000.0
2007-11-28 12:18:00,75.457,75.457,75.404,75.43,56260000.0
2007-11-28 12:19:00,75.407,75.407,75.352,75.352,62990000.0
2007-11-28 12:20:00,75.364,75.37,75.363,75.369,117540000.0
2007-11-28 12:21:00,75.381,75.403,75.349,75.403,49920000.0
2007-11-28 12:22:00,75.414,75.414,75.377,75.377,55180000.0
2007-11-28 12:23:00,75.382,75.41,75.382,75.395,49140000.0
2007-11-28 12:24:00,75.414,75.424,75.403,75.408,72960000.0
2007-11-28 12:25:00,75.423,75.449,75.414,75.446,76570000.0
2007-11-28 12:26:00,75.431,75.456,75.431,75.456,60660000.0
2007-11-28 12:27:00,75.444,75.444,75.415,75.426,61930000.0
2007-11-28 12:28:00,75.424,75.451,75.424,75.43,56950000.0
2007-11-28 12:29:00,75.441,75.46,75.436,75.451,67410000.0
2007-11-28 12:30:00,75.462,75.462,75.423,75.447,41040000.0
2007-11-28 12:31:00,75.481,75.486,75.444,75.486,46120000.0
2007-11-28 12:32:00,75.493,75.519,75.488,75.508,108120000.0
2007-11-28 12:33:00,75.541,75.541,75.494,75.513,142480000.0
2007-11-28 12:34:00,75.487,75.51,75.481,75.499,96340000.0
2007-11-28 12:35:00,75.524,75.524,75.488,75.494,83550000.0
2007-11-28 12:36:00,75.517,75.523,75.5,75.523,61830000.0
2007-11-28 12:37:00,75.506,75.511,75.473,75.473,33170000.0
2007-11-28 12:38:00,75.46,75.483,75.455,75.468,49070000.0
2007-11-28 12:39:00,75.487,75.495,75.478,75.489,79990000.0
2007-11-28 12:40:00,75.514,75.547,75.492,75.507,126590000.0
2007-11-28 12:41:00,75.509,75.514,75.476,75.488,42930000.0
2007-11-28 12:42:00,75.484,75.519,75.484,75.517,39650000.0
2007-11-28 12:43:00,75.502,75.524,75.484,75.484,33190000.0
2007-11-28 12:44:00,75.5,75.509,75.452,75.452,33620000.0
2007-11-28 12:45:00,75.483,75.483,75.436,75.457,66310000.0
2007-11-28 12:46:00,75.464,75.477,75.441,75.443,68030000.0
2007-11-28 12:47:00,75.452,75.473,75.448,75.46,128490000.0
2007-11-28 12:48:00,75.461,75.461,75.422,75.422,92260000.0
2007-11-28 12:49:00,75.429,75.45,75.422,75.436,101970000.0
2007-11-28 12:50:00,75.433,75.459,75.433,75.448,108990000.0
2007-11-28 12:51:00,75.481,75.51,75.464,75.474,102550000.0
2007-11-28 12:52:00,75.473,75.473,75.434,75.469,91630000.0
2007-11-28 12:53:00,75.462,75.486,75.455,75.476,45340000.0
2007-11-28 12:54:00,75.513,75.513,75.454,75.454,35550000.0
2007-11-28 12:55:00,75.457,75.457,75.452,75.457,34070000.0
2007-11-28 12:56:00,75.474,75.516,75.474,75.485,51850000.0
2007-11-28 12:57:00,75.512,75.519,75.502,75.502,15390000.0
2007-11-28 12:58:00,75.497,75.541,75.497,75.541,42660000.0
2007-11-28 12:59:00,75.558,75.6,75.547,75.6,46990000.0
2007-11-28 13:00:00,75.62,75.637,75.598,75.598,106510000.0
2007-11-28 13:01:00,75.579,75.627,75.568,75.583,71820000.0
2007-11-28 13:02:00,75.619,75.647,75.6,75.627,73950000.0
2007-11-28 13:03:00,75.66,75.66,75.62,75.656,88940000.0
2007-11-28 13:04:00,75.641,75.682,75.64,75.682,135560000.0
2007-11-28 13:05:00,75.648,75.672,75.636,75.644,99360000.0
2007-11-28 13:06:00,75.653,75.675,75.616,75.638,166100000.0
2007-11-28 13:07:00,75.601,75.638,75.597,75.638,121020000.0
2007-11-28 13:08:00,75.627,75.65,75.627,75.63,73630000.0
2007-11-28 13:09:00,75.693,75.693,75.653,75.653,77730000.0
2007-11-28 13:10:00,75.652,75.652,75.625,75.639,93750000.0
2007-11-28 13:11:00,75.632,75.665,75.632,75.656,71900000.0
2007-11-28 13:12:00,75.673,75.673,75.62,75.624,73580000.0
2007-11-28 13:13:00,75.628,75.649,75.619,75.644,75950000.0
2007-11-28 13:14:00,75.614,75.666,75.614,75.66,27830000.0
2007-11-28 13:15:00,75.635,75.683,75.635,75.672,79780000.0
2007-11-28 13:16:00,75.703,75.703,75.666,75.685,89370000.0
2007-11-28 13:17:00,75.669,75.693,75.661,75.661,135270000.0
2007-11-28 13:18:00,75.71,75.71,75.659,75.667,91790000.0
2007-11-28 13:19:00,75.671,75.698,75.666,75.68,83110000.0
2007-11-28 13:20:00,75.707,75.72,75.689,75.707,85300000.0
2007-11-28 13:21:00,75.752,75.752,75.716,75.72,85680000.0
2007-11-28 13:22:00,75.716,75.748,75.71,75.739,49520000.0
2007-11-28 13:23:00,75.748,75.77,75.722,75.722,49920000.0
2007-11-28 13:24:00,75.753,75.788,75.742,75.75,83760000.0
2007-11-28 13:25:00,75.775,75.775,75.755,75.755,73880000.0
2007-11-28 13:26:00,75.749,75.826,75.749,75.805,77680000.0
2007-11-28 13:27:00,75.82,75.849,75.799,75.81,74750000.0
2007-11-28 13:28:00,75.778,75.804,75.777,75.79,55710000.0
2007-11-28 13:29:00,75.778,75.786,75.778,75.786,72430000.0
2007-11-28 13:30:00,75.821,75.849,75.807,75.836,63790000.0
2007-11-28 13:31:00,75.874,75.93,75.863,75.926,43180000.0
2007-11-28 13:32:00,75.93,76.021,75.918,75.99,98980000.0
2007-11-28 13:33:00,76.01,76.048,75.983,75.991,90770000.0
2007-11-28 13:34:00,76.004,76.018,75.952,75.966,84310000.0
2007-11-28 13:35:00,75.946,75.965,75.911,75.922,67170000.0
2007-11-28 13:36:00,75.909,75.954,75.909,75.954,65140000.0
2007-11-28 13:37:00,75.937,75.946,75.911,75.917,77340000.0
2007-11-28 13:38:00,75.904,75.927,75.895,75.915,69620000.0
2007-11-28 13:39:00,75.929,75.932,75.896,75.899,23000000.0
2007-11-28 13:40:00,75.93,75.978,75.908,75.933,46060000.0
2007-11-28 13:41:00,75.957,75.969,75.937,75.95,34650000.0
2007-11-28 13:42:00,75.97,76.001,75.951,76.001,77530000.0
2007-11-28 13:43:00,76.019,76.068,76.005,76.044,81760000.0
2007-11-28 13:44:00,76.059,76.065,75.995,75.995,101690000.0
2007-11-28 13:45:00,75.998,76.038,75.995,76.008,60360000.0
2007-11-28 13:46:00,76.029,76.033,75.971,75.971,124980000.0
2007-11-28 13:47:00,75.983,75.991,75.964,75.986,104560000.0
2007-11-28 13:48:00,75.98,76.008,75.965,75.968,90730000.0
2007-11-28 13:49:00,75.965,75.982,75.922,75.923,127130000.0
2007-11-28 13:50:00,75.94,75.945,75.885,75.903,124450000.0
2007-11-28 13:51:00,75.926,75.946,75.889,75.927,68480000.0
2007-11-28 13:52:00,75.933,75.938,75.889,75.908,104110000.0
2007-11-28 13:53:00,75.898,75.912,75.864,75.889,122740000.0
2007-11-28 13:54:00,75.899,75.937,75.888,75.917,80700000.0
2007-11-28 13:55:00,75.894,75.924,75.884,75.924,51000000.0
2007-11-28 13:56:00,75.907,75.932,75.903,75.924,113960000.0
2007-11-28 13:57:00,75.93,75.93,75.88,75.885,128690000.0
2007-11-28 13:58:00,75.885,75.913,75.862,75.881,130130000.0
2007-11-28 13:59:00,75.887,75.904,75.85,75.871,80230000.0
2007-11-28 14:00:00,75.892,75.892,75.844,75.853,103490000.0
2007-11-28 14:01:00,75.883,75.883,75.836,75.836,114140000.0
2007-11-28 14:02:00,75.842,75.856,75.821,75.821,66040000.0
2007-11-28 14:03:00,75.86,75.86,75.818,75.839,88040000.0
2007-11-28 14:04:00,75.824,75.857,75.824,75.835,62100000.0
2007-11-28 14:05:00,75.842,75.851,75.823,75.823,49390000.0
2007-11-28 14:06:00,75.86,75.86,75.826,75.835,15060000.0
2007-11-28 14:07:00,75.825,75.851,75.818,75.818,91370000.0
2007-11-28 14:08:00,75.83,75.877,75.827,75.84,58540000.0
2007-11-28 14:09:00,75.872,75.872,75.832,75.853,51100000.0
2007-11-28 14:10:00,75.879,75.879,75.852,75.863,13930000.0
2007-11-28 14:11:00,75.85,75.877,75.844,75.864,43860000.0
2007-11-28 14:12:00,75.892,75.892,75.855,75.876,50750000.0
2007-11-28 14:13:00,75.883,75.883,75.852,75.859,114270000.0
2007-11-28 14:14:00,75.848,75.859,75.825,75.831,74330000.0
2007-11-28 14:15:00,75.853,75.853,75.812,75.812,70730000.0
2007-11-28 14:16:00,75.801,75.834,75.801,75.834,94670000.0
2007-11-28 14:18:00,75.832,75.832,75.815,75.815,96910000.0
2007-11-28 14:19:00,75.823,75.845,75.814,75.845,169750000.0
2007-11-28 14:20:00,75.832,75.856,75.827,75.847,121410000.0
2007-11-28 14:21:00,75.869,75.869,75.819,75.843,78700000.0
2007-11-28 14:22:00,75.813,75.833,75.813,75.819,86490000.0
2007-11-28 14:23:00,75.811,75.859,75.811,75.831,86280000.0
2007-11-28 14:24:00,75.863,75.863,75.835,75.849,67500000.0
2007-11-28 14:25:00,75.844,75.887,75.844,75.866,80490000.0
2007-11-28 14:26:00,75.881,75.909,75.881,75.888,77380000.0
2007-11-28 14:27:00,75.914,75.952,75.898,75.911,31960000.0
2007-11-28 14:28:00,75.923,75.962,75.917,75.962,76450000.0
2007-11-28 14:29:00,75.927,75.983,75.921,75.983,73210000.0
2007-11-28 14:30:00,75.993,75.993,75.94,75.982,124040000.0
2007-11-28 14:31:00,75.975,75.982,75.957,75.982,95960000.0
2007-11-28 14:32:00,75.981,75.995,75.966,75.995,86940000.0
2007-11-28 14:33:00,76.002,76.028,75.991,76.011,80920000.0
2007-11-28 14:34:00,76.003,76.024,75.997,76.024,88290000.0
2007-11-28 14:35:00,75.993,76.02,75.993,76.001,53450000.0
2007-11-28 14:36:00,76.04,76.04,75.994,76.018,46310000.0
2007-11-28 14:37:00,76.002,76.031,75.977,76.0,82100000.0
2007-11-28 14:38:00,75.993,76.023,75.993,76.016,71340000.0
2007-11-28 14:39:00,76.026,76.026,75.986,75.991,79640000.0
2007-11-28 14:40:00,75.976,76.011,75.968,76.011,80370000.0
2007-11-28 14:41:00,76.006,76.041,76.006,76.035,59480000.0
2007-11-28 14:42:00,76.052,76.052,76.014,76.043,77310000.0
2007-11-28 14:43:00,76.024,76.066,76.018,76.026,67440000.0
2007-11-28 14:44:00,76.029,76.05,76.014,76.045,45790000.0
2007-11-28 14:45:00,76.03,76.052,76.022,76.052,116510000.0
2007-11-28 14:46:00,76.022,76.048,76.014,76.014,101170000.0
2007-11-28 14:47:00,76.025,76.062,76.025,76.037,86700000.0
2007-11-28 14:48:00,76.064,76.073,76.054,76.068,74320000.0
2007-11-28 14:49:00,76.081,76.134,76.072,76.113,67290000.0
2007-11-28 14:50:00,76.098,76.118,76.069,76.071,77660000.0
2007-11-28 14:51:00,76.102,76.102,76.021,76.041,71320000.0
2007-11-28 14:52:00,76.005,76.041,76.005,76.028,26170000.0
2007-11-28 14:53:00,76.035,76.042,76.004,76.004,47730000.0
2007-11-28 14:54:00,76.023,76.023,75.96,75.996,42120000.0
2007-11-28 14:55:00,75.983,75.999,75.974,75.974,76520000.0
2007-11-28 14:56:00,75.977,75.997,75.966,75.981,86610000.0
2007-11-28 14:57:00,76.016,76.024,75.993,76.016,104290000.0
2007-11-28 14:58:00,75.982,76.001,75.974,75.974,63260000.0
2007-11-28 14:59:00,75.983,76.01,75.975,75.975,117160000.0
2007-11-28 15:00:00,75.986,76.002,75.927,75.927,107910000.0
2007-11-28 15:01:00,75.93,75.947,75.906,75.906,97200000.0
2007-11-28 15:02:00,75.913,75.942,75.898,75.942,124400000.0
2007-11-28 15:03:00,75.962,75.962,75.889,75.922,122530000.0
2007-11-28 15:04:00,75.905,75.953,75.905,75.932,70220000.0
2007-11-28 15:05:00,75.922,75.954,75.915,75.954,109040000.0
2007-11-28 15:06:00,75.972,76.017,75.951,75.988,124190000.0
2007-11-28 15:07:00,76.014,76.02,75.987,75.987,88890000.0
2007-11-28 15:08:00,76.005,76.036,75.981,76.022,46920000.0
2007-11-28 15:09:00,76.02,76.05,76.009,76.035,124770000.0
2007-11-28 15:10:00,76.019,76.019,75.978,76.004,139760000.0
2007-11-28 15:11:00,76.037,76.064,76.014,76.039,135110000.0
2007-11-28 15:12:00,76.069,76.1,76.059,76.1,77080000.0
2007-11-28 15:13:00,76.07,76.085,76.036,76.061,96510000.0
2007-11-28 15:14:00,76.044,76.06,76.007,76.015,127930000.0
2007-11-28 15:15:00,76.001,76.035,76.001,76.023,64220000.0
2007-11-28 15:16:00,76.007,76.029,76.005,76.02,89470000.0
2007-11-28 15:17:00,76.012,76.036,76.0,76.029,58850000.0
2007-11-28 15:18:00,76.043,76.046,76.008,76.012,47400000.0
2007-11-28 15:19:00,76.007,76.021,76.007,76.021,10560000.0
2007-11-28 15:20:00,76.028,76.03,76.007,76.011,51570000.0
2007-11-28 15:21:00,75.991,76.021,75.983,75.988,15480000.0
2007-11-28 15:22:00,76.002,76.002,75.959,75.959,86540000.0
2007-11-28 15:23:00,75.974,75.974,75.93,75.93,47530000.0
2007-11-28 15:24:00,75.95,75.97,75.913,75.921,125590000.0
2007-11-28 15:25:00,75.91,75.925,75.901,75.901,134850000.0
2007-11-28 15:26:00,75.892,75.931,75.892,75.925,127940000.0
2007-11-28 15:27:00,75.919,75.933,75.892,75.918,80710000.0
2007-11-28 15:28:00,75.884,75.9,75.842,75.881,99510000.0
2007-11-28 15:29:00,75.887,75.896,75.861,75.878,118820000.0
2007-11-28 15:30:00,75.872,75.901,75.837,75.844,60790000.0
2007-11-28 15:31:00,75.833,75.888,75.776,75.781,93410000.0
2007-11-28 15:32:00,75.788,75.829,75.788,75.793,56090000.0
2007-11-28 15:33:00,75.813,75.844,75.81,75.81,52880000.0
2007-11-28 15:34:00,75.817,75.846,75.813,75.846,9200000.0
2007-11-28 15:35:00,75.85,75.882,75.838,75.882,46090000.0
2007-11-28 15:36:00,75.869,75.887,75.858,75.88,105940000.0
2007-11-28 15:37:00,75.859,75.884,75.833,75.86,118320000.0
2007-11-28 15:38:00,75.87,75.901,75.862,75.862,72390000.0
2007-11-28 15:39:00,75.892,75.925,75.875,75.921,70030000.0
2007-11-28 15:40:00,75.937,75.959,75.914,75.943,102160000.0
2007-11-28 15:41:00,75.94,75.961,75.933,75.954,105520000.0
2007-11-28 15:42:00,75.956,75.974,75.922,75.973,34580000.0
2007-11-28 15:43:00,75.974,76.026,75.974,76.009,41960000.0
2007-11-28 15:44:00,75.994,76.032,75.994,76.009,54830000.0
2007-11-28 15:45:00,75.982,76.014,75.973,75.984,98380000.0
2007-11-28 15:46:00,76.006,76.029,75.986,76.009,30820000.0
2007-11-28 15:47:00,75.994,76.024,75.989,76.009,62650000.0
2007-11-28 15:48:00,76.008,76.008,75.952,75.958,32340000.0
2007-11-28 15:49:00,75.96,75.984,75.948,75.948,89750000.0
2007-11-28 15:50:00,75.956,75.956,75.918,75.929,92460000.0
2007-11-28 15:51:00,75.969,75.99,75.938,75.961,44730000.0
2007-11-28 15:52:00,75.97,75.991,75.965,75.967,44390000.0
2007-11-28 15:53:00,75.961,75.979,75.944,75.972,54680000.0
2007-11-28 15:54:00,75.973,75.973,75.942,75.965,70400000.0
2007-11-28 15:55:00,75.957,75.96,75.923,75.923,113220000.0
2007-11-28 15:56:00,75.933,75.965,75.926,75.965,73330000.0
2007-11-28 15:57:00,75.947,75.947,75.898,75.909,131060000.0
2007-11-28 15:58:00,75.936,75.943,75.914,75.943,99150000.0
2007-11-28 15:59:00,75.912,75.931,75.912,75.926,42310000.0
2007-11-28 16:00:00,75.937,75.937,75.905,75.905,34420000.0
2007-11-28 16:01:00,75.911,75.946,75.91,75.91,41040000.0
2007-11-28 16:02:00,75.918,75.932,75.911,75.911,42940000.0
2007-11-28 16:03:00,75.942,75.942,75.908,75.911,34420000.0
2007-11-28 16:04:00,75.901,75.906,75.895,75.902,17320000.0
2007-11-28 16:05:00,75.88,75.887,75.88,75.881,50510000.0
2007-11-28 16:06:00,75.893,75.91,75.884,75.906,59620000.0
2007-11-28 16:07:00,75.881,75.913,75.881,75.89,51240000.0
2007-11-28 16:08:00,75.882,75.913,75.882,75.913,49600000.0
2007-11-28 16:09:00,75.942,75.942,75.872,75.891,45190000.0
2007-11-28 16:10:00,75.89,75.891,75.857,75.891,34540000.0
2007-11-28 16:11:00,75.866,75.881,75.847,75.853,81880000.0
2007-11-28 16:12:00,75.883,75.883,75.847,75.864,85140000.0
2007-11-28 16:13:00,75.835,75.841,75.82,75.82,50330000.0
2007-11-28 16:14:00,75.837,75.86,75.834,75.846,42530000.0
2007-11-28 16:15:00,75.872,75.872,75.838,75.839,29200000.0
2007-11-28 16:16:00,75.828,75.847,75.826,75.846,22690000.0
2007-11-28 16:17:00,75.827,75.834,75.815,75.834,70090000.0
2007-11-28 16:18:00,75.847,75.878,75.826,75.855,59290000.0
2007-11-28 16:19:00,75.85,75.885,75.847,75.866,33520000.0
2007-11-28 16:20:00,75.863,75.884,75.86,75.86,71530000.0
2007-11-28 16:21:00,75.893,75.893,75.864,75.87,105760000.0
2007-11-28 16:22:00,75.883,75.909,75.877,75.885,69280000.0
2007-11-28 16:23:00,75.905,75.915,75.883,75.905,48030000.0
2007-11-28 16:24:00,75.914,75.914,75.878,75.88,31230000.0
2007-11-28 16:25:00,75.893,75.912,75.885,75.906,51100000.0
2007-11-28 16:26:00,75.928,75.938,75.908,75.922,112140000.0
2007-11-28 16:27:00,75.953,75.953,75.919,75.938,69210000.0
2007-11-28 16:28:00,75.928,75.93,75.926,75.927,78510000.0
2007-11-28 16:29:00,75.898,75.927,75.895,75.904,45770000.0
2007-11-28 16:30:00,75.932,75.932,75.894,75.932,79700000.0
2007-11-28 16:31:00,75.918,75.935,75.915,75.92,88930000.0
2007-11-28 16:32:00,75.944,75.962,75.926,75.938,71070000.0
2007-11-28 16:33:00,75.965,75.977,75.939,75.965,68060000.0
2007-11-28 16:34:00,75.953,75.982,75.953,75.982,123640000.0
2007-11-28 16:35:00,75.949,75.978,75.926,75.93,122070000.0
2007-11-28 16:36:00,75.942,75.976,75.942,75.953,87230000.0
2007-11-28 16:37:00,75.97,76.002,75.956,76.002,85230000.0
2007-11-28 16:38:00,75.995,75.995,75.965,75.977,82340000.0
2007-11-28 16:39:00,75.994,75.994,75.937,75.94,79240000.0
2007-11-28 16:40:00,75.943,75.943,75.918,75.937,102110000.0
2007-11-28 16:41:00,75.906,75.952,75.906,75.926,79030000.0
2007-11-28 16:42:00,75.951,75.96,75.913,75.937,89980000.0
2007-11-28 16:43:00,75.921,75.942,75.917,75.942,68560000.0
2007-11-28 16:44:00,75.916,75.948,75.916,75.936,87970000.0
2007-11-28 16:45:00,75.967,75.991,75.939,75.991,75680000.0
2007-11-28 16:46:00,75.978,75.992,75.967,75.985,75020000.0
2007-11-28 16:47:00,75.967,76.0,75.967,75.997,90020000.0
2007-11-28 16:48:00,75.991,76.021,75.974,76.021,79160000.0
2007-11-28 16:49:00,76.008,76.024,75.986,76.024,83020000.0
2007-11-28 16:50:00,75.995,76.033,75.991,76.033,68880000.0
2007-11-28 16:51:00,76.043,76.079,76.041,76.068,127970000.0
2007-11-28 16:52:00,76.055,76.055,76.024,76.024,113680000.0
2007-11-28 16:53:00,76.032,76.08,76.032,76.047,99240000.0
2007-11-28 16:54:00,76.058,76.077,76.046,76.053,62490000.0
2007-11-28 16:55:00,76.075,76.081,76.043,76.043,105400000.0
2007-11-28 16:56:00,76.048,76.081,76.043,76.05,79830000.0
2007-11-28 16:57:00,76.066,76.072,76.033,76.033,53710000.0
2007-11-28 16:58:00,76.024,76.053,76.024,76.036,22990000.0
2007-11-28 16:59:00,76.043,76.043,76.012,76.012,81580000.0
2007-11-28 17:00:00,76.017,76.037,76.0,76.021,47200000.0
2007-11-28 17:01:00,76.047,76.064,76.038,76.04,102410000.0
2007-11-28 17:02:00,76.052,76.08,76.052,76.061,126680000.0
2007-11-28 17:03:00,76.087,76.087,76.031,76.037,61160000.0
2007-11-28 17:04:00,76.039,76.039,75.998,76.011,48040000.0
2007-11-28 17:05:00,76.02,76.045,76.012,76.029,67350000.0
2007-11-28 17:06:00,76.042,76.052,76.024,76.047,110470000.0
2007-11-28 17:07:00,76.059,76.08,76.047,76.076,48630000.0
2007-11-28 17:08:00,76.043,76.058,76.037,76.041,58860000.0
2007-11-28 17:09:00,76.051,76.058,76.007,76.017,47180000.0
2007-11-28 17:10:00,76.003,76.04,76.003,76.019,78300000.0
2007-11-28 17:11:00,76.04,76.065,76.028,76.061,72970000.0
2007-11-28 17:12:00,76.042,76.069,76.033,76.066,57410000.0
2007-11-28 17:13:00,76.048,76.067,76.02,76.02,67200000.0
2007-11-28 17:14:00,76.028,76.057,76.016,76.055,51990000.0
2007-11-28 17:15:00,76.033,76.066,76.027,76.03,54660000.0
2007-11-28 17:16:00,76.024,76.068,76.024,76.054,35170000.0
2007-11-28 17:17:00,76.051,76.077,76.051,76.074,46200000.0
2007-11-28 17:18:00,76.064,76.089,76.037,76.066,103760000.0
2007-11-28 17:19:00,76.052,76.073,76.04,76.04,149840000.0
2007-11-28 17:20:00,76.059,76.09,76.049,76.069,95220000.0
2007-11-28 17:21:00,76.08,76.118,76.078,76.102,80540000.0
2007-11-28 17:22:00,76.084,76.09,76.053,76.053,67260000.0
2007-11-28 17:23:00,76.06,76.078,76.05,76.066,28090000.0
2007-11-28 17:24:00,76.109,76.109,76.056,76.056,56460000.0
2007-11-28 17:25:00,76.041,76.078,76.017,76.026,86520000.0
2007-11-28 17:26:00,76.014,76.039,76.006,76.019,130760000.0
2007-11-28 17:27:00,76.045,76.058,76.008,76.028,38460000.0
2007-11-28 17:28:00,76.025,76.06,76.025,76.045,39670000.0
2007-11-28 17:29:00,76.064,76.064,76.034,76.041,29340000.0
2007-11-28 17:30:00,76.063,76.063,76.038,76.058,32340000.0
2007-11-28 17:31:00,76.035,76.042,76.024,76.038,63020000.0
2007-11-28 17:32:00,76.041,76.043,76.008,76.043,68940000.0
2007-11-28 17:33:00,76.023,76.049,76.015,76.022,126010000.0
2007-11-28 17:34:00,76.009,76.042,76.001,76.017,90760000.0
2007-11-28 17:35:00,76.051,76.051,76.009,76.043,93000000.0
2007-11-28 17:36:00,76.057,76.057,76.007,76.056,113700000.0
2007-11-28 17:37:00,76.069,76.072,76.03,76.072,94970000.0
2007-11-28 17:38:00,76.084,76.084,76.047,76.072,87860000.0
2007-11-28 17:39:00,76.061,76.088,76.051,76.054,44000000.0
2007-11-28 17:40:00,76.08,76.117,76.038,76.117,39320000.0
2007-11-28 17:41:00,76.116,76.119,76.083,76.093,30850000.0
2007-11-28 17:42:00,76.098,76.128,76.085,76.108,52340000.0
2007-11-28 17:43:00,76.092,76.111,76.083,76.083,14290000.0
2007-11-28 17:44:00,76.075,76.112,76.075,76.112,40450000.0
2007-11-28 17:45:00,76.107,76.137,76.088,76.117,51770000.0
2007-11-28 17:46:00,76.129,76.158,76.108,76.124,110000000.0
2007-11-28 17:47:00,76.114,76.131,76.081,76.092,70500000.0
2007-11-28 17:48:00,76.066,76.103,76.066,76.072,68520000.0
2007-11-28 17:49:00,76.095,76.113,76.087,76.113,89000000.0
2007-11-28 17:50:00,76.098,76.118,76.08,76.096,130800000.0
2007-11-28 17:51:00,76.091,76.093,76.032,76.074,113010000.0
2007-11-28 17:52:00,76.101,76.101,76.054,76.079,155390000.0
2007-11-28 17:53:00,76.091,76.11,76.067,76.082,122850000.0
2007-11-28 17:54:00,76.099,76.099,76.044,76.056,74710000.0
2007-11-28 17:55:00,76.064,76.107,76.064,76.094,90330000.0
2007-11-28 17:56:00,76.108,76.129,76.084,76.084,89780000.0
2007-11-28 17:57:00,76.113,76.113,76.061,76.063,71310000.0
2007-11-28 17:58:00,76.053,76.08,76.046,76.071,78340000.0
2007-11-28 17:59:00,76.065,76.094,76.065,76.071,79950000.0
2007-11-28 18:00:00,76.081,76.112,76.074,76.112,24680000.0
2007-11-28 18:01:00,76.085,76.125,76.085,76.101,72830000.0
2007-11-28 18:02:00,76.107,76.141,76.063,76.063,77950000.0
2007-11-28 18:03:00,76.092,76.092,76.056,76.058,139990000.0
2007-11-28 18:04:00,76.082,76.082,76.038,76.058,97060000.0
2007-11-28 18:05:00,76.037,76.037,76.03,76.03,85840000.0
2007-11-28 18:06:00,76.056,76.056,76.029,76.052,84950000.0
2007-11-28 18:07:00,76.045,76.079,76.045,76.065,90950000.0
2007-11-28 18:08:00,76.057,76.063,76.042,76.042,48370000.0
2007-11-28 18:09:00,76.053,76.093,76.053,76.084,47020000.0
2007-11-28 18:10:00,76.069,76.081,76.046,76.081,82780000.0
2007-11-28 18:11:00,76.072,76.109,76.068,76.083,71890000.0
2007-11-28 18:12:00,76.094,76.112,76.084,76.099,82650000.0
2007-11-28 18:13:00,76.112,76.129,76.106,76.116,82400000.0
2007-11-28 18:14:00,76.141,76.141,76.109,76.128,56800000.0
2007-11-28 18:15:00,76.129,76.251,76.129,76.251,74300000.0
2007-11-28 18:16:00,76.265,76.27,76.239,76.256,70480000.0
2007-11-28 18:17:00,76.251,76.283,76.24,76.283,47100000.0
2007-11-28 18:18:00,76.276,76.29,76.255,76.284,100880000.0
2007-11-28 18:19:00,76.266,76.272,76.251,76.251,102790000.0
2007-11-28 18:20:00,76.256,76.26,76.221,76.221,84760000.0
2007-11-28 18:21:00,76.251,76.259,76.216,76.224,75740000.0
2007-11-28 18:22:00,76.228,76.228,76.22,76.226,64670000.0
2007-11-28 18:23:00,76.262,76.262,76.226,76.238,76860000.0
2007-11-28 18:24:00,76.267,76.267,76.246,76.265,70850000.0
2007-11-28 18:25:00,76.255,76.255,76.216,76.22,30680000.0
2007-11-28 18:26:00,76.248,76.25,76.223,76.223,53410000.0
2007-11-28 18:27:00,76.253,76.253,76.224,76.234,37670000.0
2007-11-28 18:28:00,76.226,76.244,76.214,76.236,80060000.0
2007-11-28 18:29:00,76.244,76.261,76.224,76.261,77900000.0
2007-11-28 18:30:00,76.262,76.262,76.228,76.23,110680000.0
2007-11-28 18:31:00,76.221,76.254,76.221,76.254,61370000.0
2007-11-28 18:32:00,76.217,76.247,76.217,76.22,108200000.0
2007-11-28 18:33:00,76.258,76.258,76.212,76.239,100390000.0
2007-11-28 18:34:00,76.224,76.246,76.217,76.246,98130000.0
2007-11-28 18:35:00,76.236,76.236,76.211,76.217,119830000.0
2007-11-28 18:36:00,76.245,76.251,76.224,76.236,124830000.0
2007-11-28 18:37:00,76.232,76.258,76.227,76.257,66000000.0
2007-11-28 18:38:00,76.228,76.24,76.22,76.229,100410000.0
2007-11-28 18:39:00,76.262,76.262,76.224,76.23,131960000.0
2007-11-28 18:40:00,76.222,76.267,76.222,76.247,88020000.0
2007-11-28 18:41:00,76.238,76.258,76.23,76.252,48710000.0
2007-11-28 18:42:00,76.269,76.269,76.233,76.233,115840000.0
2007-11-28 18:43:00,76.256,76.266,76.25,76.25,140810000.0
2007-11-28 18:44:00,76.255,76.255,76.223,76.223,120270000.0
2007-11-28 18:45:00,76.252,76.252,76.235,76.247,80050000.0
2007-11-28 18:46:00,76.222,76.229,76.215,76.222,96380000.0
2007-11-28 18:47:00,76.214,76.233,76.212,76.233,122160000.0
2007-11-28 18:48:00,76.24,76.24,76.203,76.214,72200000.0
2007-11-28 18:49:00,76.226,76.256,76.216,76.256,96210000.0
2007-11-28 18:50:00,76.242,76.263,76.235,76.248,56510000.0
2007-11-28 18:51:00,76.275,76.282,76.249,76.268,50260000.0
2007-11-28 18:52:00,76.285,76.289,76.262,76.276,14280000.0
2007-11-28 18:53:00,76.283,76.297,76.266,76.266,59410000.0
2007-11-28 18:54:00,76.295,76.295,76.246,76.25,50150000.0
2007-11-28 18:55:00,76.281,76.282,76.246,76.247,10910000.0
2007-11-28 18:56:00,76.262,76.293,76.248,76.293,83950000.0
2007-11-28 18:57:00,76.279,76.301,76.273,76.273,93520000.0
2007-11-28 18:58:00,76.282,76.309,76.273,76.297,61820000.0
2007-11-28 18:59:00,76.335,76.335,76.303,76.324,109310000.0
2007-11-28 19:00:00,76.321,76.369,76.319,76.346,97480000.0
2007-11-28 19:01:00,76.342,76.372,76.339,76.348,99240000.0
2007-11-28 19:02:00,76.362,76.387,76.354,76.377,126320000.0
2007-11-28 19:03:00,76.39,76.39,76.351,76.377,115360000.0
2007-11-28 19:04:00,76.358,76.367,76.342,76.342,66780000.0
2007-11-28 19:05:00,76.326,76.337,76.303,76.303,104890000.0
2007-11-28 19:06:00,76.339,76.339,76.282,76.3,131560000.0
2007-11-28 19:07:00,76.269,76.28,76.258,76.275,86400000.0
2007-11-28 19:08:00,76.289,76.29,76.285,76.287,45740000.0
2007-11-28 19:09:00,76.302,76.318,76.266,76.266,110810000.0
2007-11-28 19:10:00,76.285,76.294,76.247,76.259,140200000.0
2007-11-28 19:11:00,76.271,76.303,76.271,76.303,128130000.0
2007-11-28 19:12:00,76.309,76.309,76.242,76.27,77450000.0
2007-11-28 19:13:00,76.249,76.267,76.235,76.248,96740000.0
2007-11-28 19:14:00,76.235,76.264,76.226,76.244,128670000.0
2007-11-28 19:15:00,76.253,76.253,76.23,76.243,64510000.0
2007-11-28 19:16:00,76.254,76.259,76.235,76.236,93900000.0
2007-11-28 19:17:00,76.254,76.264,76.251,76.257,55350000.0
2007-11-28 19:18:00,76.266,76.271,76.244,76.271,54900000.0
2007-11-28 19:19:00,76.233,76.252,76.226,76.252,12480000.0
2007-11-28 19:20:00,76.267,76.268,76.234,76.268,69200000.0
2007-11-28 19:21:00,76.281,76.281,76.23,76.264,90040000.0
2007-11-28 19:22:00,76.253,76.266,76.237,76.262,59230000.0
2007-11-28 19:23:00,76.236,76.277,76.236,76.251,54370000.0
2007-11-28 19:24:00,76.28,76.281,76.26,76.281,11980000.0
2007-11-28 19:25:00,76.278,76.303,76.266,76.303,64480000.0
2007-11-28 19:26:00,76.289,76.311,76.286,76.301,63510000.0
2007-11-28 19:27:00,76.338,76.338,76.286,76.292,83770000.0
2007-11-28 19:28:00,76.283,76.34,76.283,76.307,81540000.0
2007-11-28 19:29:00,76.3,76.32,76.289,76.306,39480000.0
2007-11-28 19:30:00,76.305,76.305,76.264,76.264,80350000.0
2007-11-28 19:31:00,76.273,76.308,76.273,76.303,96420000.0
2007-11-28 19:32:00,76.321,76.336,76.321,76.328,90070000.0
2007-11-28 19:33:00,76.324,76.324,76.288,76.309,94470000.0
2007-11-28 19:34:00,76.291,76.313,76.284,76.309,59340000.0
2007-11-28 19:35:00,76.291,76.311,76.285,76.297,88210000.0
2007-11-28 19:36:00,76.319,76.332,76.294,76.294,56380000.0
2007-11-28 19:37:00,76.284,76.309,76.284,76.299,46680000.0
2007-11-28 19:38:00,76.323,76.323,76.303,76.31,37680000.0
2007-11-28 19:39:00,76.318,76.318,76.309,76.31,40850000.0
2007-11-28 19:40:00,76.305,76.345,76.305,76.345,53080000.0
2007-11-28 19:41:00,76.315,76.351,76.315,76.351,95970000.0
2007-11-28 19:42:00,76.363,76.363,76.327,76.327,65760000.0
2007-11-28 19:43:00,76.322,76.335,76.321,76.335,116700000.0
2007-11-28 19:44:00,76.31,76.317,76.309,76.309,81150000.0
2007-11-28 19:45:00,76.34,76.34,76.302,76.302,111050000.0
2007-11-28 19:46:00,76.322,76.322,76.295,76.317,104840000.0
2007-11-28 19:47:00,76.298,76.32,76.286,76.289,99490000.0
2007-11-28 19:48:00,76.315,76.315,76.28,76.285,124510000.0
2007-11-28 19:50:00,76.278,76.287,76.278,76.286,65880000.0
2007-11-28 19:51:00,76.311,76.311,76.294,76.294,125480000.0
2007-11-28 19:52:00,76.297,76.297,76.289,76.291,98390000.0
2007-11-28 19:54:00,76.326,76.327,76.319,76.319,56940000.0
2007-11-28 19:55:00,76.304,76.304,76.284,76.284,138550000.0
2007-11-28 19:56:00,76.291,76.31,76.287,76.306,128910000.0
2007-11-28 19:57:00,76.316,76.316,76.284,76.298,118810000.0
2007-11-28 19:58:00,76.306,76.306,76.287,76.287,101150000.0
2007-11-28 19:59:00,76.297,76.297,76.253,76.253,100310000.0
2007-11-28 20:00:00,76.237,76.276,76.236,76.254,107930000.0
2007-11-28 20:01:00,76.23,76.259,76.23,76.239,90990000.0
2007-11-28 20:02:00,76.233,76.272,76.233,76.272,77250000.0
2007-11-28 20:03:00,76.268,76.272,76.248,76.249,53110000.0
2007-11-28 20:04:00,76.22,76.24,76.22,76.24,47480000.0
2007-11-28 20:05:00,76.24,76.283,76.24,76.252,95970000.0
2007-11-28 20:06:00,76.224,76.262,76.224,76.258,84380000.0
2007-11-28 20:07:00,76.265,76.265,76.247,76.249,120120000.0
2007-11-28 20:08:00,76.254,76.254,76.226,76.226,122730000.0
2007-11-28 20:09:00,76.257,76.257,76.228,76.239,114080000.0
2007-11-28 20:10:00,76.224,76.236,76.209,76.209,97290000.0
2007-11-28 20:11:00,76.188,76.212,76.188,76.209,36200000.0
2007-11-28 20:12:00,76.228,76.228,76.198,76.206,32280000.0
2007-11-28 20:13:00,76.231,76.231,76.208,76.208,66200000.0
2007-11-28 20:14:00,76.214,76.215,76.208,76.209,122550000.0
2007-11-28 20:15:00,76.243,76.25,76.223,76.223,79330000.0
2007-11-28 20:16:00,76.23,76.25,76.226,76.25,107800000.0
2007-11-28 20:17:00,76.237,76.256,76.233,76.245,100920000.0
2007-11-28 20:18:00,76.274,76.274,76.259,76.268,119360000.0
2007-11-28 20:19:00,76.249,76.25,76.24,76.25,87540000.0
2007-11-28 20:20:00,76.251,76.281,76.251,76.281,110600000.0
2007-11-28 20:21:00,76.291,76.305,76.282,76.297,76490000.0
2007-11-28 20:22:00,76.303,76.303,76.279,76.292,58380000.0
2007-11-28 20:23:00,76.284,76.303,76.277,76.284,149320000.0
2007-11-28 20:24:00,76.312,76.312,76.289,76.289,68520000.0
2007-11-28 20:25:00,76.273,76.298,76.259,76.259,94690000.0
2007-11-28 20:26:00,76.252,76.276,76.251,76.268,101310000.0
2007-11-28 20:27:00,76.29,76.29,76.256,76.257,16120000.0
2007-11-28 20:28:00,76.286,76.286,76.252,76.258,116900000.0
2007-11-28 20:29:00,76.272,76.291,76.265,76.273,107120000.0
2007-11-28 20:30:00,76.267,76.301,76.267,76.276,75030000.0
2007-11-28 20:31:00,76.292,76.292,76.268,76.268,64840000.0
2007-11-28 20:32:00,76.261,76.281,76.261,76.275,67810000.0
2007-11-28 20:33:00,76.29,76.29,76.249,76.274,75080000.0
2007-11-28 20:34:00,76.265,76.294,76.265,76.294,97460000.0
2007-11-28 20:35:00,76.263,76.294,76.263,76.287,70210000.0
2007-11-28 20:36:00,76.3,76.3,76.269,76.294,13530000.0
2007-11-28 20:37:00,76.3,76.3,76.298,76.298,3010000.0
2007-11-28 20:38:00,76.293,76.293,76.264,76.285,123620000.0
2007-11-28 20:39:00,76.294,76.294,76.272,76.272,83680000.0
2007-11-28 20:40:00,76.262,76.28,76.252,76.252,50960000.0
2007-11-28 20:41:00,76.264,76.264,76.229,76.248,50330000.0
2007-11-28 20:42:00,76.252,76.252,76.231,76.231,75010000.0
2007-11-28 20:43:00,76.237,76.256,76.229,76.256,9090000.0
2007-11-28 20:44:00,76.233,76.258,76.233,76.233,111000000.0
2007-11-28 20:45:00,76.263,76.264,76.234,76.264,117220000.0
2007-11-28 20:46:00,76.233,76.263,76.233,76.253,118460000.0
2007-11-28 20:47:00,76.243,76.262,76.243,76.262,100470000.0
2007-11-28 20:48:00,76.276,76.276,76.264,76.264,72800000.0
2007-11-28 20:49:00,76.25,76.292,76.25,76.292,82760000.0
2007-11-28 20:50:00,76.277,76.312,76.274,76.312,64540000.0
2007-11-28 20:51:00,76.309,76.318,76.292,76.301,55710000.0
2007-11-28 20:52:00,76.324,76.341,76.306,76.341,70640000.0
2007-11-28 20:53:00,76.341,76.371,76.341,76.357,72750000.0
2007-11-28 20:54:00,76.381,76.384,76.358,76.366,18250000.0
2007-11-28 20:55:00,76.404,76.415,76.376,76.407,144320000.0
2007-11-28 20:56:00,76.435,76.438,76.415,76.419,121680000.0
2007-11-28 20:57:00,76.415,76.443,76.415,76.425,84330000.0
2007-11-28 20:58:00,76.433,76.455,76.402,76.407,83290000.0
2007-11-28 20:59:00,76.428,76.432,76.405,76.417,114530000.0
2007-11-28 21:00:00,76.419,76.419,76.379,76.384,142110000.0
2007-11-28 21:01:00,76.366,76.388,76.34,76.347,87140000.0
2007-11-28 21:02:00,76.332,76.373,76.332,76.349,69750000.0
2007-11-28 21:03:00,76.366,76.386,76.352,76.383,61290000.0
2007-11-28 21:04:00,76.37,76.386,76.352,76.368,103770000.0
2007-11-28 21:05:00,76.359,76.381,76.358,76.359,169320000.0
2007-11-28 21:06:00,76.369,76.375,76.332,76.332,144370000.0
2007-11-28 21:07:00,76.347,76.372,76.344,76.344,113010000.0
2007-11-28 21:08:00,76.36,76.36,76.325,76.327,75340000.0
2007-11-28 21:09:00,76.37,76.407,76.361,76.401,92800000.0
2007-11-28 21:10:00,76.413,76.435,76.381,76.381,88370000.0
2007-11-28 21:11:00,76.393,76.409,76.38,76.38,105960000.0
2007-11-28 21:12:00,76.386,76.419,76.372,76.396,138790000.0
2007-11-28 21:13:00,76.396,76.41,76.385,76.385,129460000.0
2007-11-28 21:14:00,76.396,76.407,76.375,76.375,118500000.0
2007-11-28 21:15:00,76.407,76.41,76.393,76.41,12060000.0
2007-11-28 21:16:00,76.375,76.395,76.361,76.37,21090000.0
2007-11-28 21:17:00,76.364,76.364,76.323,76.334,66870000.0
2007-11-28 21:18:00,76.359,76.359,76.325,76.342,15620000.0
2007-11-28 21:19:00,76.384,76.388,76.35,76.366,14170000.0
2007-11-28 21:20:00,76.378,76.381,76.356,76.356,102940000.0
2007-11-28 21:21:00,76.382,76.382,76.351,76.351,78120000.0
2007-11-28 21:23:00,76.33,76.349,76.33,76.347,49240000.0
2007-11-28 21:24:00,76.359,76.359,76.3,76.32,129520000.0
2007-11-28 21:25:00,76.331,76.352,76.331,76.333,92440000.0
2007-11-28 21:26:00,76.335,76.343,76.317,76.336,78920000.0
2007-11-28 21:27:00,76.344,76.344,76.313,76.321,76650000.0
2007-11-28 21:28:00,76.328,76.339,76.322,76.328,85980000.0
2007-11-28 21:29:00,76.34,76.349,76.339,76.349,90930000.0
2007-11-28 21:30:00,76.337,76.349,76.321,76.332,118870000.0
2007-11-28 21:31:00,76.313,76.317,76.293,76.293,93680000.0
2007-11-28 21:32:00,76.298,76.303,76.283,76.288,71500000.0
2007-11-28 21:33:00,76.304,76.306,76.237,76.237,67630000.0
2007-11-28 21:34:00,76.246,76.263,76.23,76.258,68400000.0
2007-11-28 21:35:00,76.253,76.282,76.244,76.282,85920000.0
2007-11-28 21:36:00,76.295,76.297,76.277,76.297,60690000.0
2007-11-28 21:37:00,76.281,76.29,76.276,76.28,93410000.0
2007-11-28 21:38:00,76.282,76.286,76.265,76.286,118140000.0
2007-11-28 21:39:00,76.29,76.29,76.262,76.269,100220000.0
2007-11-28 21:40:00,76.243,76.244,76.212,76.229,14120000.0
2007-11-28 21:41:00,76.222,76.234,76.222,76.225,76000000.0
2007-11-28 21:42:00,76.235,76.255,76.22,76.229,93200000.0
2007-11-28 21:43:00,76.211,76.217,76.211,76.217,5450000.0
2007-11-28 21:44:00,76.226,76.228,76.212,76.219,91190000.0
2007-11-28 21:45:00,76.226,76.236,76.181,76.21,80190000.0
2007-11-28 21:46:00,76.205,76.23,76.205,76.217,42540000.0
2007-11-28 21:47:00,76.209,76.21,76.178,76.18,93160000.0
2007-11-28 21:48:00,76.194,76.203,76.183,76.183,116940000.0
2007-11-28 21:49:00,76.191,76.198,76.178,76.181,110830000.0
2007-11-28 21:50:00,76.165,76.191,76.165,76.187,118060000.0
2007-11-28 21:51:00,76.204,76.204,76.155,76.18,137810000.0
2007-11-28 21:52:00,76.159,76.172,76.152,76.152,115060000.0
2007-11-28 21:53:00,76.155,76.16,76.138,76.139,86220000.0
2007-11-28 21:54:00,76.166,76.166,76.145,76.158,113170000.0
2007-11-28 21:55:00,76.174,76.175,76.142,76.142,71600000.0
2007-11-28 21:56:00,76.144,76.15,76.135,76.138,84050000.0
2007-11-28 21:57:00,76.141,76.143,76.127,76.14,92990000.0
2007-11-28 21:58:00,76.13,76.138,76.126,76.132,11470000.0
2007-11-28 21:59:00,76.134,76.159,76.113,76.113,55520000.0
2007-11-28 22:00:00,76.165,76.165,76.117,76.117,94560000.0
2007-11-28 22:02:00,76.116,76.131,76.107,76.126,89940000.0
2007-11-28 22:03:00,76.175,76.175,76.115,76.123,93990000.0
2007-11-28 22:04:00,76.128,76.129,76.125,76.127,75340000.0
2007-11-28 22:05:00,76.134,76.136,76.123,76.123,105640000.0
2007-11-28 22:06:00,76.14,76.153,76.122,76.122,9010000.0
2007-11-28 22:07:00,76.121,76.127,76.12,76.125,85170000.0
2007-11-28 22:08:00,76.138,76.143,76.136,76.137,92600000.0
2007-11-28 22:09:00,76.18,76.18,76.143,76.143,88210000.0
2007-11-28 22:10:00,76.146,76.152,76.142,76.148,13000000.0
2007-11-28 22:11:00,76.142,76.152,76.141,76.141,59070000.0
2007-11-28 22:12:00,76.182,76.182,76.152,76.173,101660000.0
2007-11-28 22:13:00,76.184,76.184,76.177,76.179,92580000.0
2007-11-28 22:14:00,76.188,76.194,76.179,76.194,138910000.0
2007-11-28 22:15:00,76.241,76.241,76.203,76.204,73380000.0
2007-11-28 22:16:00,76.203,76.203,76.193,76.198,66460000.0
2007-11-28 22:17:00,76.188,76.202,76.185,76.188,70150000.0
2007-11-28 22:18:00,76.226,76.226,76.217,76.217,118330000.0
2007-11-28 22:20:00,76.2,76.205,76.199,76.204,73120000.0
2007-11-28 22:21:00,76.252,76.252,76.214,76.214,86870000.0
2007-11-28 22:22:00,76.204,76.225,76.203,76.21,93000000.0
2007-11-28 22:23:00,76.203,76.215,76.203,76.211,110830000.0
2007-11-28 22:24:00,76.246,76.246,76.214,76.214,75770000.0
2007-11-28 22:25:00,76.198,76.198,76.19,76.197,53770000.0
2007-11-28 22:26:00,76.188,76.195,76.183,76.188,42990000.0
2007-11-28 22:27:00,76.232,76.232,76.195,76.195,45950000.0
2007-11-28 22:28:00,76.178,76.18,76.177,76.179,68380000.0
2007-11-28 22:29:00,76.188,76.189,76.18,76.189,62310000.0
2007-11-28 22:30:00,76.217,76.217,76.191,76.191,4510000.0
2007-11-28 22:31:00,76.18,76.184,76.18,76.18,6010000.0
2007-11-28 22:32:00,76.191,76.197,76.191,76.197,58860000.0
2007-11-28 22:33:00,76.227,76.227,76.188,76.19,51170000.0
2007-11-28 22:34:00,76.178,76.197,76.178,76.197,76550000.0
2007-11-28 22:35:00,76.191,76.197,76.19,76.196,71200000.0
2007-11-28 22:36:00,76.243,76.243,76.187,76.195,72080000.0
2007-11-28 22:37:00,76.197,76.199,76.194,76.196,87320000.0
2007-11-28 22:39:00,76.232,76.232,76.194,76.203,60130000.0
2007-11-28 22:40:00,76.21,76.216,76.208,76.215,70390000.0
2007-11-28 22:41:00,76.206,76.206,76.197,76.197,78300000.0
2007-11-28 22:42:00,76.243,76.243,76.186,76.186,72250000.0
2007-11-28 22:43:00,76.167,76.173,76.163,76.169,44230000.0
2007-11-28 22:44:00,76.158,76.164,76.144,76.144,114280000.0
2007-11-28 22:45:00,76.186,76.186,76.14,76.14,7130000.0
2007-11-28 22:46:00,76.135,76.144,76.133,76.136,11270000.0
2007-11-28 22:47:00,76.143,76.143,76.129,76.137,68830000.0
2007-11-28 22:48:00,76.171,76.171,76.114,76.114,101640000.0
2007-11-28 22:49:00,76.121,76.135,76.12,76.12,111480000.0
2007-11-28 22:50:00,76.129,76.133,76.123,76.129,32670000.0
2007-11-28 22:51:00,76.175,76.175,76.135,76.15,40370000.0
2007-11-28 22:52:00,76.155,76.159,76.152,76.159,53800000.0
2007-11-28 22:53:00,76.167,76.174,76.166,76.174,8870000.0
2007-11-28 22:54:00,76.232,76.232,76.181,76.184,32750000.0
2007-11-28 22:55:00,76.17,76.178,76.17,76.171,61540000.0
2007-11-28 22:56:00,76.159,76.159,76.157,76.158,25600000.0
2007-11-28 22:57:00,76.191,76.191,76.161,76.182,90670000.0
2007-11-28 22:58:00,76.17,76.176,76.168,76.168,98940000.0
2007-11-28 22:59:00,76.176,76.176,76.171,76.176,39220000.0
2007-11-28 23:00:00,76.214,76.214,76.164,76.164,43200000.0
2007-11-28 23:01:00,76.171,76.184,76.171,76.184,57370000.0
2007-11-28 23:02:00,76.177,76.18,76.176,76.179,66310000.0
2007-11-28 23:03:00,76.214,76.214,76.191,76.207,104270000.0
2007-11-28 23:04:00,76.198,76.207,76.198,76.207,75680000.0
2007-11-28 23:06:00,76.243,76.243,76.2,76.2,105520000.0
2007-11-28 23:07:00,76.205,76.205,76.198,76.199,47810000.0
2007-11-28 23:08:00,76.206,76.208,76.206,76.208,30960000.0
2007-11-28 23:09:00,76.246,76.247,76.237,76.237,41070000.0
2007-11-28 23:10:00,76.198,76.202,76.194,76.196,46430000.0
2007-11-28 23:11:00,76.21,76.215,76.209,76.214,32920000.0
2007-11-28 23:12:00,76.249,76.249,76.218,76.233,12470000.0
2007-11-28 23:13:00,76.23,76.262,76.23,76.258,53480000.0
2007-11-28 23:14:00,76.248,76.252,76.238,76.247,56230000.0
2007-11-28 23:15:00,76.292,76.292,76.234,76.239,58440000.0
2007-11-28 23:16:00,76.23,76.245,76.23,76.239,51740000.0
2007-11-28 23:18:00,76.282,76.282,76.252,76.252,32730000.0
2007-11-28 23:19:00,76.238,76.246,76.238,76.246,94710000.0
2007-11-28 23:20:00,76.24,76.246,76.24,76.244,76120000.0
2007-11-28 23:21:00,76.286,76.286,76.245,76.245,54000000.0
2007-11-28 23:22:00,76.245,76.247,76.245,76.247,37620000.0
2007-11-28 23:23:00,76.239,76.244,76.238,76.238,28260000.0
2007-11-28 23:24:00,76.277,76.277,76.237,76.241,23310000.0
2007-11-28 23:25:00,76.226,76.226,76.219,76.226,76870000.0
2007-11-28 23:26:00,76.238,76.239,76.236,76.237,65730000.0
2007-11-28 23:27:00,76.273,76.273,76.232,76.232,39740000.0
2007-11-28 23:28:00,76.214,76.224,76.202,76.202,73340000.0
2007-11-28 23:29:00,76.209,76.213,76.201,76.201,109100000.0
2007-11-28 23:30:00,76.216,76.231,76.216,76.229,14240000.0
2007-11-28 23:31:00,76.199,76.199,76.191,76.191,44380000.0
2007-11-28 23:32:00,76.179,76.179,76.177,76.178,35730000.0
2007-11-28 23:33:00,76.222,76.222,76.173,76.173,54530000.0
2007-11-28 23:34:00,76.16,76.168,76.159,76.166,115860000.0
2007-11-28 23:35:00,76.16,76.16,76.155,76.159,66980000.0
2007-11-28 23:36:00,76.204,76.204,76.171,76.171,83850000.0
2007-11-28 23:37:00,76.156,76.16,76.156,76.158,43860000.0
2007-11-28 23:39:00,76.188,76.188,76.152,76.152,79800000.0
2007-11-28 23:41:00,76.158,76.158,76.149,76.149,60150000.0
2007-11-28 23:42:00,76.179,76.179,76.134,76.142,113720000.0
2007-11-28 23:43:00,76.147,76.156,76.143,76.156,116810000.0
2007-11-28 23:44:00,76.142,76.157,76.142,76.157,93290000.0
2007-11-28 23:45:00,76.203,76.203,76.15,76.15,91960000.0
2007-11-28 23:46:00,76.136,76.136,76.127,76.134,80000000.0
2007-11-28 23:48:00,76.182,76.182,76.155,76.161,100410000.0
2007-11-28 23:49:00,76.148,76.15,76.146,76.148,76300000.0
2007-11-28 23:50:00,76.158,76.172,76.153,76.166,90030000.0
2007-11-28 23:51:00,76.207,76.207,76.198,76.198,69970000.0
2007-11-28 23:52:00,76.174,76.178,76.169,76.178,87520000.0
2007-11-28 23:53:00,76.169,76.171,76.168,76.168,70050000.0
2007-11-28 23:54:00,76.214,76.214,76.184,76.184,69170000.0
2007-11-28 23:55:00,76.17,76.177,76.169,76.169,87550000.0
2007-11-28 23:56:00,76.18,76.193,76.175,76.193,78490000.0
2007-11-28 23:57:00,76.23,76.23,76.168,76.181,78150000.0
2007-11-28 23:58:00,76.162,76.183,76.162,76.175,66160000.0
2007-11-28 23:59:00,76.17,76.175,76.163,76.168,126600000.0
2007-11-29 00:00:00,76.214,76.214,76.184,76.193,106330000.0
2007-11-29 00:01:00,76.193,76.193,76.17,76.17,90400000.0
2007-11-29 00:02:00,76.185,76.185,76.169,76.169,59430000.0
2007-11-29 00:03:00,76.196,76.197,76.19,76.19,94120000.0
2007-11-29 00:04:00,76.158,76.174,76.153,76.153,81090000.0
2007-11-29 00:05:00,76.141,76.148,76.14,76.14,57480000.0
2007-11-29 00:06:00,76.174,76.174,76.138,76.143,21350000.0
2007-11-29 00:07:00,76.128,76.13,76.126,76.129,73540000.0
2007-11-29 00:08:00,76.137,76.139,76.137,76.138,49330000.0
2007-11-29 00:09:00,76.165,76.168,76.159,76.16,93640000.0
2007-11-29 00:10:00,76.13,76.139,76.128,76.129,127210000.0
2007-11-29 00:11:00,76.114,76.114,76.108,76.114,57360000.0
2007-11-29 00:12:00,76.14,76.14,76.122,76.122,48480000.0
2007-11-29 00:13:00,76.132,76.132,76.113,76.113,66280000.0
2007-11-29 00:14:00,76.104,76.122,76.101,76.101,114490000.0
2007-11-29 00:15:00,76.111,76.111,76.097,76.098,11720000.0
2007-11-29 00:16:00,76.105,76.108,76.101,76.108,50750000.0
2007-11-29 00:17:00,76.097,76.1,76.097,76.099,48970000.0
2007-11-29 00:18:00,76.112,76.112,76.055,76.07,75910000.0
2007-11-29 00:19:00,76.081,76.086,76.081,76.086,65230000.0
2007-11-29 00:20:00,76.079,76.086,76.079,76.086,55410000.0
2007-11-29 00:21:00,76.117,76.117,76.11,76.11,63400000.0
2007-11-29 00:24:00,76.116,76.116,76.108,76.108,38170000.0
2007-11-29 00:25:00,76.102,76.12,76.102,76.105,48390000.0
2007-11-29 00:26:00,76.09,76.097,76.088,76.091,98870000.0
2007-11-29 00:27:00,76.114,76.114,76.09,76.09,134040000.0
2007-11-29 00:28:00,76.079,76.096,76.076,76.096,82160000.0
2007-11-29 00:29:00,76.105,76.105,76.094,76.099,76000000.0
2007-11-29 00:30:00,76.124,76.124,76.093,76.093,61640000.0
2007-11-29 00:31:00,76.114,76.124,76.102,76.117,26340000.0
2007-11-29 00:32:00,76.135,76.135,76.11,76.119,52310000.0
2007-11-29 00:33:00,76.132,76.135,76.115,76.135,76710000.0
2007-11-29 00:34:00,76.138,76.138,76.136,76.136,3760000.0
2007-11-29 00:35:00,76.116,76.125,76.11,76.116,37470000.0
2007-11-29 00:36:00,76.146,76.146,76.129,76.137,32000000.0
2007-11-29 00:37:00,76.129,76.135,76.129,76.129,29920000.0
2007-11-29 00:39:00,76.159,76.159,76.124,76.124,71750000.0
2007-11-29 00:40:00,76.128,76.13,76.127,76.13,68800000.0
2007-11-29 00:41:00,76.12,76.125,76.119,76.12,150530000.0
2007-11-29 00:42:00,76.141,76.141,76.117,76.123,103730000.0
2007-11-29 00:43:00,76.108,76.116,76.108,76.116,102050000.0
2007-11-29 00:44:00,76.108,76.123,76.104,76.119,122420000.0
2007-11-29 00:45:00,76.134,76.134,76.112,76.121,107020000.0
2007-11-29 00:47:00,76.108,76.116,76.108,76.116,37040000.0
2007-11-29 00:48:00,76.156,76.156,76.148,76.148,31840000.0
2007-11-29 00:49:00,76.098,76.098,76.098,76.098,1690000.0
2007-11-29 00:50:00,76.106,76.107,76.101,76.107,47080000.0
2007-11-29 00:51:00,76.134,76.134,76.108,76.126,14690000.0
2007-11-29 00:52:00,76.138,76.147,76.133,76.138,36170000.0
2007-11-29 00:53:00,76.155,76.155,76.132,76.132,40610000.0
2007-11-29 00:54:00,76.165,76.167,76.159,76.16,102760000.0
2007-11-29 00:55:00,76.135,76.135,76.122,76.122,68630000.0
2007-11-29 00:56:00,76.105,76.112,76.097,76.097,65860000.0
2007-11-29 00:57:00,76.114,76.114,76.106,76.114,78320000.0
2007-11-29 00:59:00,76.107,76.112,76.101,76.112,106730000.0
2007-11-29 01:00:00,76.143,76.146,76.138,76.139,144100000.0
2007-11-29 01:01:00,76.131,76.145,76.131,76.144,113560000.0
2007-11-29 01:02:00,76.155,76.163,76.151,76.151,65990000.0
2007-11-29 01:03:00,76.185,76.185,76.164,76.164,82070000.0
2007-11-29 01:04:00,76.146,76.156,76.142,76.149,81220000.0
2007-11-29 01:05:00,76.14,76.148,76.14,76.147,63250000.0
2007-11-29 01:06:00,76.173,76.173,76.129,76.133,73450000.0
2007-11-29 01:07:00,76.138,76.145,76.122,76.145,73680000.0
2007-11-29 01:08:00,76.143,76.163,76.143,76.163,27320000.0
2007-11-29 01:09:00,76.183,76.183,76.162,76.168,70580000.0
2007-11-29 01:10:00,76.175,76.186,76.17,76.17,76590000.0
2007-11-29 01:11:00,76.178,76.18,76.175,76.176,120480000.0
2007-11-29 01:12:00,76.195,76.195,76.172,76.181,91140000.0
2007-11-29 01:13:00,76.169,76.169,76.166,76.168,80730000.0
2007-11-29 01:14:00,76.16,76.161,76.156,76.156,77150000.0
2007-11-29 01:15:00,76.175,76.176,76.169,76.17,80030000.0
2007-11-29 01:16:00,76.151,76.163,76.151,76.158,49340000.0
2007-11-29 01:17:00,76.153,76.175,76.153,76.166,46690000.0
2007-11-29 01:18:00,76.194,76.194,76.165,76.17,83580000.0
2007-11-29 01:19:00,76.177,76.186,76.173,76.186,66060000.0
2007-11-29 01:20:00,76.199,76.2,76.184,76.184,69610000.0
2007-11-29 01:21:00,76.201,76.201,76.151,76.17,83590000.0
2007-11-29 01:22:00,76.144,76.164,76.142,76.142,57860000.0
2007-11-29 01:23:00,76.143,76.152,76.125,76.147,72010000.0
2007-11-29 01:24:00,76.174,76.174,76.135,76.14,61090000.0
2007-11-29 01:25:00,76.142,76.142,76.135,76.139,11270000.0
2007-11-29 01:26:00,76.126,76.128,76.12,76.12,88850000.0
2007-11-29 01:27:00,76.145,76.145,76.124,76.132,91760000.0
2007-11-29 01:28:00,76.12,76.123,76.112,76.112,77110000.0
2007-11-29 01:29:00,76.099,76.105,76.092,76.092,66920000.0
2007-11-29 01:30:00,76.106,76.106,76.103,76.105,11540000.0
2007-11-29 01:31:00,76.117,76.124,76.112,76.112,72880000.0
2007-11-29 01:33:00,76.135,76.151,76.125,76.145,25770000.0
2007-11-29 01:34:00,76.139,76.145,76.131,76.144,47290000.0
2007-11-29 01:35:00,76.155,76.155,76.132,76.132,39530000.0
2007-11-29 01:36:00,76.155,76.155,76.136,76.138,82900000.0
2007-11-29 01:37:00,76.141,76.142,76.121,76.13,85350000.0
2007-11-29 01:38:00,76.137,76.145,76.132,76.145,113700000.0
2007-11-29 01:39:00,76.171,76.171,76.161,76.161,3950000.0
2007-11-29 01:40:00,76.172,76.186,76.169,76.169,111860000.0
2007-11-29 01:41:00,76.176,76.196,76.172,76.196,111570000.0
2007-11-29 01:42:00,76.195,76.239,76.195,76.226,102370000.0
2007-11-29 01:43:00,76.214,76.214,76.192,76.197,132450000.0
2007-11-29 01:44:00,76.191,76.223,76.191,76.219,132880000.0
2007-11-29 01:45:00,76.25,76.25,76.202,76.221,74960000.0
2007-11-29 01:46:00,76.202,76.202,76.17,76.17,114290000.0
2007-11-29 01:47:00,76.16,76.164,76.143,76.143,142000000.0
2007-11-29 01:48:00,76.183,76.183,76.15,76.164,92510000.0
2007-11-29 01:49:00,76.151,76.16,76.151,76.154,52280000.0
2007-11-29 01:50:00,76.149,76.174,76.142,76.174,132890000.0
2007-11-29 01:51:00,76.196,76.196,76.173,76.175,11320000.0
2007-11-29 01:52:00,76.17,76.178,76.168,76.178,138220000.0
2007-11-29 01:53:00,76.165,76.165,76.152,76.158,88760000.0
2007-11-29 01:54:00,76.183,76.183,76.147,76.147,115080000.0
2007-11-29 01:55:00,76.14,76.193,76.14,76.193,130020000.0
2007-11-29 01:56:00,76.187,76.19,76.17,76.17,68610000.0
2007-11-29 01:57:00,76.213,76.213,76.186,76.186,7970000.0
2007-11-29 01:58:00,76.164,76.178,76.164,76.178,55690000.0
2007-11-29 02:00:00,76.211,76.211,76.198,76.204,7940000.0
2007-11-29 02:01:00,76.199,76.212,76.194,76.207,97890000.0
2007-11-29 02:02:00,76.199,76.205,76.191,76.191,58660000.0
2007-11-29 02:03:00,76.203,76.206,76.193,76.2,133310000.0
2007-11-29 02:04:00,76.19,76.205,76.19,76.193,155180000.0
2007-11-29 02:05:00,76.182,76.202,76.182,76.202,148500000.0
2007-11-29 02:06:00,76.267,76.268,76.262,76.264,95080000.0
2007-11-29 02:08:00,76.211,76.218,76.207,76.21,135180000.0
2007-11-29 02:09:00,76.244,76.249,76.212,76.235,69440000.0
2007-11-29 02:10:00,76.225,76.226,76.216,76.216,100210000.0
2007-11-29 02:11:00,76.223,76.228,76.221,76.221,62350000.0
2007-11-29 02:12:00,76.245,76.245,76.205,76.216,64160000.0
2007-11-29 02:13:00,76.21,76.216,76.21,76.216,6430000.0
2007-11-29 02:14:00,76.227,76.234,76.222,76.229,132680000.0
2007-11-29 02:15:00,76.261,76.261,76.226,76.226,69910000.0
2007-11-29 02:16:00,76.208,76.225,76.201,76.225,119140000.0
2007-11-29 02:17:00,76.221,76.231,76.214,76.22,149540000.0
2007-11-29 02:18:00,76.242,76.242,76.208,76.208,99270000.0
2007-11-29 02:19:00,76.211,76.214,76.203,76.208,55910000.0
2007-11-29 02:20:00,76.199,76.215,76.199,76.215,147870000.0
2007-11-29 02:21:00,76.245,76.245,76.224,76.231,155290000.0
2007-11-29 02:22:00,76.237,76.245,76.231,76.245,142230000.0
2007-11-29 02:23:00,76.239,76.248,76.239,76.247,90640000.0
2007-11-29 02:24:00,76.264,76.264,76.198,76.224,105700000.0
2007-11-29 02:25:00,76.212,76.223,76.212,76.219,142660000.0
2007-11-29 02:26:00,76.223,76.223,76.21,76.21,78630000.0
2007-11-29 02:27:00,76.201,76.23,76.197,76.197,107980000.0
2007-11-29 02:28:00,76.204,76.222,76.203,76.218,63920000.0
2007-11-29 02:29:00,76.211,76.217,76.211,76.217,61180000.0
2007-11-29 02:30:00,76.216,76.237,76.216,76.231,10150000.0
2007-11-29 02:31:00,76.216,76.223,76.202,76.217,157570000.0
2007-11-29 02:32:00,76.21,76.217,76.209,76.215,88050000.0
2007-11-29 02:33:00,76.244,76.244,76.208,76.208,104850000.0
2007-11-29 02:34:00,76.194,76.213,76.194,76.213,147630000.0
2007-11-29 02:35:00,76.207,76.207,76.191,76.193,78760000.0
2007-11-29 02:36:00,76.218,76.218,76.191,76.198,109660000.0
2007-11-29 02:37:00,76.182,76.186,76.174,76.186,61350000.0
2007-11-29 02:38:00,76.18,76.18,76.177,76.178,67210000.0
2007-11-29 02:39:00,76.203,76.203,76.19,76.19,5820000.0
2007-11-29 02:40:00,76.172,76.18,76.171,76.178,139040000.0
2007-11-29 02:41:00,76.162,76.166,76.13,76.13,79260000.0
2007-11-29 02:42:00,76.162,76.162,76.136,76.146,101740000.0
2007-11-29 02:43:00,76.137,76.154,76.137,76.148,64880000.0
2007-11-29 02:44:00,76.136,76.139,76.109,76.109,62480000.0
2007-11-29 02:45:00,76.134,76.134,76.111,76.123,10750000.0
2007-11-29 02:46:00,76.132,76.132,76.111,76.126,144810000.0
2007-11-29 02:47:00,76.12,76.122,76.11,76.122,79600000.0
2007-11-29 02:48:00,76.139,76.139,76.096,76.096,98810000.0
2007-11-29 02:49:00,76.087,76.103,76.087,76.095,66410000.0
2007-11-29 02:50:00,76.113,76.116,76.111,76.116,57800000.0
2007-11-29 02:51:00,76.133,76.133,76.124,76.124,5260000.0
2007-11-29 02:52:00,76.101,76.107,76.1,76.106,151290000.0
2007-11-29 02:53:00,76.119,76.144,76.119,76.144,139030000.0
2007-11-29 02:54:00,76.174,76.174,76.141,76.172,77300000.0
2007-11-29 02:55:00,76.187,76.193,76.174,76.181,114320000.0
2007-11-29 02:56:00,76.185,76.189,76.181,76.181,146780000.0
2007-11-29 02:57:00,76.213,76.213,76.175,76.183,100430000.0
2007-11-29 02:58:00,76.189,76.195,76.184,76.185,57580000.0
2007-11-29 02:59:00,76.18,76.186,76.179,76.186,124400000.0
2007-11-29 03:00:00,76.229,76.244,76.198,76.237,154410000.0
2007-11-29 03:01:00,76.243,76.243,76.231,76.236,140550000.0
2007-11-29 03:02:00,76.252,76.293,76.25,76.293,92290000.0
2007-11-29 03:03:00,76.334,76.334,76.287,76.308,107180000.0
2007-11-29 03:04:00,76.301,76.328,76.301,76.325,140330000.0
2007-11-29 03:05:00,76.319,76.33,76.312,76.315,69960000.0
2007-11-29 03:06:00,76.344,76.344,76.299,76.299,106480000.0
2007-11-29 03:07:00,76.284,76.303,76.284,76.295,64160000.0
2007-11-29 03:08:00,76.288,76.296,76.288,76.289,63490000.0
2007-11-29 03:09:00,76.316,76.316,76.269,76.269,12050000.0
2007-11-29 03:10:00,76.265,76.28,76.262,76.28,19950000.0
2007-11-29 03:11:00,76.296,76.323,76.294,76.314,66980000.0
2007-11-29 03:12:00,76.344,76.344,76.323,76.33,63230000.0
2007-11-29 03:13:00,76.32,76.322,76.294,76.297,13180000.0
2007-11-29 03:14:00,76.307,76.307,76.289,76.289,60630000.0
2007-11-29 03:15:00,76.304,76.319,76.304,76.314,8680000.0
2007-11-29 03:16:00,76.294,76.305,76.294,76.305,66560000.0
2007-11-29 03:17:00,76.316,76.316,76.302,76.31,56850000.0
2007-11-29 03:18:00,76.335,76.335,76.304,76.306,11830000.0
2007-11-29 03:19:00,76.329,76.348,76.329,76.339,13180000.0
2007-11-29 03:20:00,76.351,76.382,76.344,76.366,135220000.0
2007-11-29 03:21:00,76.391,76.391,76.35,76.353,89740000.0
2007-11-29 03:22:00,76.334,76.334,76.309,76.312,98370000.0
2007-11-29 03:24:00,76.34,76.34,76.302,76.302,69900000.0
2007-11-29 03:25:00,76.306,76.306,76.299,76.302,103830000.0
2007-11-29 03:26:00,76.316,76.339,76.316,76.335,60360000.0
2007-11-29 03:27:00,76.381,76.381,76.345,76.345,57950000.0
2007-11-29 03:28:00,76.329,76.331,76.323,76.323,8260000.0
2007-11-29 03:30:00,76.345,76.345,76.32,76.32,65840000.0
2007-11-29 03:31:00,76.318,76.318,76.315,76.315,4540000.0
2007-11-29 03:32:00,76.318,76.318,76.309,76.31,149100000.0
2007-11-29 03:33:00,76.338,76.338,76.3,76.305,99460000.0
2007-11-29 03:34:00,76.307,76.307,76.297,76.297,48260000.0
2007-11-29 03:35:00,76.287,76.297,76.287,76.297,129830000.0
2007-11-29 03:36:00,76.332,76.332,76.294,76.294,150190000.0
2007-11-29 03:37:00,76.282,76.309,76.282,76.306,141280000.0
2007-11-29 03:38:00,76.298,76.304,76.293,76.293,93280000.0
2007-11-29 03:39:00,76.318,76.318,76.28,76.285,96020000.0
2007-11-29 03:40:00,76.292,76.303,76.281,76.291,146480000.0
2007-11-29 03:41:00,76.295,76.298,76.273,76.277,71300000.0
2007-11-29 03:42:00,76.313,76.313,76.279,76.279,92230000.0
2007-11-29 03:43:00,76.284,76.306,76.283,76.306,62130000.0
2007-11-29 03:44:00,76.3,76.305,76.299,76.305,53950000.0
2007-11-29 03:45:00,76.329,76.341,76.317,76.329,18680000.0
2007-11-29 03:46:00,76.316,76.359,76.316,76.317,134420000.0
2007-11-29 03:47:00,76.335,76.335,76.318,76.318,74470000.0
2007-11-29 03:48:00,76.351,76.351,76.326,76.347,98050000.0
2007-11-29 03:49:00,76.34,76.345,76.304,76.308,61320000.0
2007-11-29 03:50:00,76.302,76.317,76.302,76.317,64030000.0
2007-11-29 03:51:00,76.342,76.342,76.325,76.325,4130000.0
2007-11-29 03:52:00,76.321,76.334,76.321,76.33,14970000.0
2007-11-29 03:53:00,76.347,76.356,76.343,76.35,88050000.0
2007-11-29 03:54:00,76.371,76.371,76.332,76.344,109990000.0
2007-11-29 03:55:00,76.33,76.341,76.317,76.334,138260000.0
2007-11-29 03:56:00,76.329,76.33,76.321,76.325,79680000.0
2007-11-29 03:57:00,76.363,76.366,76.356,76.356,105300000.0
2007-11-29 03:58:00,76.32,76.349,76.32,76.346,65360000.0
2007-11-29 03:59:00,76.365,76.39,76.365,76.377,57320000.0
2007-11-29 04:00:00,76.381,76.405,76.372,76.405,6620000.0
2007-11-29 04:01:00,76.399,76.413,76.357,76.377,49770000.0
2007-11-29 04:02:00,76.363,76.378,76.337,76.337,134890000.0
2007-11-29 04:03:00,76.353,76.353,76.313,76.313,151150000.0
2007-11-29 04:04:00,76.315,76.334,76.287,76.302,146230000.0
2007-11-29 04:05:00,76.319,76.319,76.278,76.315,93250000.0
2007-11-29 04:06:00,76.32,76.32,76.265,76.273,96840000.0
2007-11-29 04:07:00,76.287,76.321,76.287,76.321,135090000.0
2007-11-29 04:08:00,76.293,76.307,76.26,76.26,70590000.0
2007-11-29 04:09:00,76.29,76.29,76.239,76.239,103070000.0
2007-11-29 04:10:00,76.229,76.262,76.227,76.262,62990000.0
2007-11-29 04:11:00,76.252,76.269,76.242,76.257,60130000.0
2007-11-29 04:12:00,76.261,76.261,76.236,76.26,14900000.0
2007-11-29 04:13:00,76.245,76.245,76.232,76.241,102020000.0
2007-11-29 04:14:00,76.241,76.277,76.241,76.277,62740000.0
2007-11-29 04:15:00,76.294,76.294,76.258,76.294,62540000.0
2007-11-29 04:16:00,76.266,76.28,76.257,76.257,7340000.0
2007-11-29 04:17:00,76.261,76.276,76.235,76.276,67010000.0
2007-11-29 04:18:00,76.294,76.294,76.246,76.258,62270000.0
2007-11-29 04:19:00,76.267,76.297,76.256,76.297,22190000.0
2007-11-29 04:20:00,76.26,76.272,76.245,76.25,67010000.0
2007-11-29 04:21:00,76.289,76.289,76.265,76.268,16140000.0
2007-11-29 04:22:00,76.261,76.293,76.257,76.293,137810000.0
2007-11-29 04:23:00,76.304,76.323,76.289,76.323,97240000.0
2007-11-29 04:24:00,76.323,76.323,76.255,76.278,110960000.0
2007-11-29 04:25:00,76.222,76.223,76.125,76.125,143340000.0
2007-11-29 04:26:00,76.093,76.111,76.06,76.068,76920000.0
2007-11-29 04:27:00,76.1,76.1,76.036,76.042,100900000.0
2007-11-29 04:28:00,76.044,76.065,76.036,76.065,66630000.0
2007-11-29 04:29:00,76.038,76.081,76.038,76.081,57770000.0
2007-11-29 04:30:00,76.061,76.095,76.061,76.092,14490000.0
2007-11-29 04:31:00,76.091,76.128,76.091,76.128,7130000.0
2007-11-29 04:32:00,76.121,76.144,76.121,76.144,147260000.0
2007-11-29 04:33:00,76.153,76.155,76.133,76.133,89450000.0
2007-11-29 04:34:00,76.145,76.165,76.145,76.147,100890000.0
2007-11-29 04:35:00,76.161,76.185,76.148,76.185,136700000.0
2007-11-29 04:36:00,76.19,76.19,76.143,76.167,73880000.0
2007-11-29 04:37:00,76.177,76.179,76.174,76.174,108820000.0
2007-11-29 04:38:00,76.137,76.165,76.137,76.165,56510000.0
2007-11-29 04:39:00,76.181,76.181,76.13,76.15,56140000.0
2007-11-29 04:40:00,76.124,76.158,76.124,76.158,8870000.0
2007-11-29 04:41:00,76.159,76.162,76.134,76.15,116930000.0
2007-11-29 04:42:00,76.155,76.155,76.135,76.141,68580000.0
2007-11-29 04:43:00,76.129,76.13,76.126,76.126,126710000.0
2007-11-29 04:44:00,76.118,76.126,76.118,76.126,100380000.0
2007-11-29 04:45:00,76.152,76.152,76.127,76.13,102590000.0
2007-11-29 04:46:00,76.121,76.127,76.119,76.119,140740000.0
2007-11-29 04:47:00,76.106,76.12,76.095,76.108,144870000.0
2007-11-29 04:48:00,76.14,76.157,76.126,76.15,76720000.0
2007-11-29 04:49:00,76.125,76.13,76.105,76.117,114710000.0
2007-11-29 04:50:00,76.146,76.152,76.113,76.113,141930000.0
2007-11-29 04:51:00,76.141,76.144,76.126,76.144,97320000.0
2007-11-29 04:52:00,76.111,76.141,76.102,76.102,51050000.0
2007-11-29 04:53:00,76.091,76.129,76.088,76.104,127220000.0
2007-11-29 04:54:00,76.144,76.144,76.119,76.129,145030000.0
2007-11-29 04:55:00,76.124,76.16,76.124,76.16,138090000.0
2007-11-29 04:56:00,76.152,76.163,76.126,76.163,92330000.0
2007-11-29 04:57:00,76.146,76.146,75.975,75.98,104760000.0
2007-11-29 04:58:00,75.99,76.032,75.982,75.99,133430000.0
2007-11-29 04:59:00,76.011,76.011,75.971,75.986,75020000.0
2007-11-29 05:00:00,76.015,76.021,75.989,76.019,99780000.0
2007-11-29 05:01:00,76.03,76.084,76.027,76.042,69760000.0
2007-11-29 05:02:00,76.064,76.064,76.028,76.064,63010000.0
2007-11-29 05:03:00,76.06,76.066,76.046,76.046,14200000.0
2007-11-29 05:04:00,76.037,76.037,76.031,76.031,51370000.0
2007-11-29 05:05:00,76.051,76.057,76.051,76.056,103710000.0
2007-11-29 05:06:00,76.064,76.064,76.025,76.047,118060000.0
2007-11-29 05:07:00,76.011,76.037,76.005,76.034,90150000.0
2007-11-29 05:08:00,76.039,76.039,76.006,76.006,80990000.0
2007-11-29 05:09:00,76.036,76.04,76.006,76.027,72560000.0
2007-11-29 05:10:00,76.012,76.026,76.012,76.026,80730000.0
2007-11-29 05:11:00,76.054,76.055,76.036,76.055,81120000.0
2007-11-29 05:12:00,76.065,76.065,76.028,76.047,32300000.0
2007-11-29 05:13:00,76.032,76.053,76.032,76.047,48820000.0
2007-11-29 05:14:00,76.05,76.05,76.023,76.033,42600000.0
2007-11-29 05:15:00,76.055,76.055,76.042,76.055,84070000.0
2007-11-29 05:16:00,76.04,76.06,76.033,76.056,89300000.0
2007-11-29 05:17:00,76.041,76.062,76.026,76.026,123050000.0
2007-11-29 05:18:00,76.053,76.053,76.003,76.045,65900000.0
2007-11-29 05:19:00,76.033,76.042,76.013,76.042,126350000.0
2007-11-29 05:20:00,76.033,76.041,76.005,76.041,103560000.0
2007-11-29 05:21:00,76.036,76.054,76.024,76.043,108030000.0
2007-11-29 05:22:00,76.033,76.033,75.994,76.008,139590000.0
2007-11-29 05:23:00,76.017,76.05,76.017,76.031,142110000.0
2007-11-29 05:24:00,76.053,76.053,76.03,76.052,76720000.0
2007-11-29 05:25:00,76.05,76.074,76.042,76.058,107510000.0
2007-11-29 05:26:00,76.053,76.073,76.053,76.059,140510000.0
2007-11-29 05:27:00,76.081,76.086,76.053,76.086,96530000.0
2007-11-29 05:28:00,76.071,76.074,76.066,76.073,54730000.0
2007-11-29 05:29:00,76.068,76.1,76.057,76.1,124870000.0
2007-11-29 05:30:00,76.102,76.102,76.071,76.072,147780000.0
2007-11-29 05:31:00,76.094,76.094,76.064,76.093,132330000.0
2007-11-29 05:33:00,76.1,76.1,76.058,76.088,106430000.0
2007-11-29 05:34:00,76.064,76.089,76.064,76.085,126990000.0
2007-11-29 05:35:00,76.069,76.087,76.064,76.082,76750000.0
2007-11-29 05:36:00,76.114,76.115,76.106,76.106,99730000.0
2007-11-29 05:37:00,76.045,76.056,76.045,76.056,65200000.0
2007-11-29 05:39:00,76.099,76.099,76.074,76.074,6060000.0
2007-11-29 05:40:00,76.083,76.11,76.083,76.109,14700000.0
2007-11-29 05:41:00,76.089,76.109,76.082,76.108,44370000.0
2007-11-29 05:42:00,76.118,76.125,76.087,76.125,107800000.0
2007-11-29 05:43:00,76.12,76.136,76.107,76.119,102030000.0
2007-11-29 05:44:00,76.114,76.131,76.106,76.121,91220000.0
2007-11-29 05:45:00,76.112,76.15,76.112,76.121,74430000.0
2007-11-29 05:46:00,76.133,76.151,76.133,76.146,69320000.0
2007-11-29 05:47:00,76.158,76.16,76.156,76.158,86190000.0
2007-11-29 05:48:00,76.173,76.173,76.155,76.167,71680000.0
2007-11-29 05:49:00,76.144,76.172,76.144,76.155,25940000.0
2007-11-29 05:50:00,76.182,76.191,76.159,76.16,51450000.0
2007-11-29 05:51:00,76.187,76.187,76.134,76.144,44640000.0
2007-11-29 05:52:00,76.143,76.143,76.121,76.121,85510000.0
2007-11-29 05:53:00,76.143,76.143,76.093,76.093,86620000.0
2007-11-29 05:54:00,76.114,76.114,76.092,76.099,106850000.0
2007-11-29 05:55:00,76.105,76.127,76.086,76.106,66140000.0
2007-11-29 05:56:00,76.093,76.093,76.066,76.068,116510000.0
2007-11-29 05:57:00,76.102,76.102,76.068,76.069,108540000.0
2007-11-29 05:58:00,76.095,76.095,76.066,76.087,102250000.0
2007-11-29 05:59:00,76.048,76.07,76.028,76.037,143500000.0
2007-11-29 06:00:00,76.064,76.072,76.032,76.072,126780000.0
2007-11-29 06:01:00,76.032,76.052,76.032,76.033,72060000.0
2007-11-29 06:03:00,76.053,76.053,76.029,76.038,135920000.0
2007-11-29 06:04:00,76.024,76.027,76.02,76.027,91710000.0
2007-11-29 06:05:00,76.048,76.049,76.025,76.044,54520000.0
2007-11-29 06:06:00,76.041,76.049,76.017,76.023,117470000.0
2007-11-29 06:08:00,76.033,76.072,76.033,76.035,128890000.0
2007-11-29 06:09:00,76.054,76.059,76.051,76.051,84220000.0
2007-11-29 06:10:00,76.038,76.04,76.028,76.032,91390000.0
2007-11-29 06:11:00,76.069,76.069,76.035,76.059,120520000.0
2007-11-29 06:12:00,76.074,76.074,76.037,76.053,67630000.0
2007-11-29 06:14:00,76.038,76.07,76.037,76.057,59580000.0
2007-11-29 06:15:00,76.066,76.066,76.033,76.056,53290000.0
2007-11-29 06:16:00,76.074,76.074,76.041,76.054,10740000.0
2007-11-29 06:17:00,76.022,76.053,76.022,76.053,79660000.0
2007-11-29 06:18:00,76.065,76.065,76.019,76.031,72550000.0
2007-11-29 06:19:00,76.039,76.042,76.016,76.034,26340000.0
2007-11-29 06:20:00,76.018,76.04,75.996,75.996,47870000.0
2007-11-29 06:21:00,76.034,76.04,76.003,76.028,42830000.0
2007-11-29 06:22:00,76.022,76.063,76.022,76.063,80960000.0
2007-11-29 06:23:00,76.028,76.05,76.014,76.05,88730000.0
2007-11-29 06:24:00,76.047,76.07,76.038,76.065,108730000.0
2007-11-29 06:25:00,76.047,76.069,76.037,76.059,70260000.0
2007-11-29 06:26:00,76.047,76.047,76.019,76.019,118930000.0
2007-11-29 06:27:00,76.037,76.052,76.025,76.025,108240000.0
2007-11-29 06:28:00,76.005,76.038,75.985,75.987,97730000.0
2007-11-29 06:29:00,76.011,76.019,75.98,76.011,132870000.0
2007-11-29 06:30:00,76.011,76.011,75.976,75.979,118630000.0
2007-11-29 06:31:00,75.97,75.993,75.962,75.993,77610000.0
2007-11-29 06:32:00,75.975,75.993,75.963,75.993,108960000.0
2007-11-29 06:33:00,75.994,75.995,75.968,75.995,138340000.0
2007-11-29 06:34:00,75.963,75.995,75.963,75.995,93400000.0
2007-11-29 06:35:00,75.961,75.986,75.958,75.982,52750000.0
2007-11-29 06:36:00,75.98,75.983,75.955,75.97,121940000.0
2007-11-29 06:37:00,75.976,75.978,75.97,75.972,141360000.0
2007-11-29 06:38:00,75.976,75.981,75.969,75.97,132410000.0
2007-11-29 06:39:00,75.981,75.981,75.943,75.943,89030000.0
2007-11-29 06:40:00,75.954,75.954,75.908,75.918,102100000.0
2007-11-29 06:41:00,75.908,75.954,75.908,75.954,132140000.0
2007-11-29 06:42:00,75.976,75.976,75.965,75.965,77340000.0
2007-11-29 06:43:00,75.921,75.952,75.921,75.952,93170000.0
2007-11-29 06:44:00,75.937,75.991,75.937,75.991,61170000.0
2007-11-29 06:45:00,76.002,76.002,75.938,75.963,57050000.0
2007-11-29 06:46:00,75.989,75.991,75.96,75.969,20100000.0
2007-11-29 06:47:00,75.984,75.986,75.957,75.96,46790000.0
2007-11-29 06:48:00,75.953,75.989,75.953,75.97,91360000.0
2007-11-29 06:49:00,75.942,75.956,75.942,75.956,72390000.0
2007-11-29 06:50:00,75.935,75.963,75.935,75.941,85270000.0
2007-11-29 06:51:00,75.973,75.973,75.936,75.943,84420000.0
2007-11-29 06:52:00,75.93,75.937,75.93,75.935,54970000.0
2007-11-29 06:53:00,75.929,75.938,75.929,75.938,82580000.0
2007-11-29 06:54:00,75.983,75.983,75.935,75.935,63000000.0
2007-11-29 06:55:00,75.937,75.937,75.906,75.926,45940000.0
2007-11-29 06:56:00,75.903,75.939,75.903,75.919,98630000.0
2007-11-29 06:57:00,75.954,75.954,75.936,75.942,93050000.0
2007-11-29 06:58:00,75.951,75.962,75.931,75.931,92530000.0
2007-11-29 06:59:00,75.937,75.953,75.913,75.928,67190000.0
2007-11-29 07:00:00,75.941,75.951,75.926,75.951,69600000.0
2007-11-29 07:01:00,75.935,75.936,75.929,75.935,84150000.0
2007-11-29 07:02:00,75.929,75.93,75.926,75.929,74240000.0
2007-11-29 07:03:00,75.973,75.973,75.942,75.942,27320000.0
2007-11-29 07:04:00,75.951,75.961,75.945,75.954,53330000.0
2007-11-29 07:05:00,75.928,75.937,75.928,75.937,45810000.0
2007-11-29 07:06:00,75.973,75.973,75.936,75.941,77910000.0
2007-11-29 07:09:00,75.973,75.973,75.945,75.961,64330000.0
2007-11-29 07:10:00,75.969,75.97,75.965,75.967,111550000.0
2007-11-29 07:11:00,75.95,75.965,75.95,75.957,96560000.0
2007-11-29 07:12:00,75.998,76.008,75.977,75.98,91730000.0
2007-11-29 07:13:00,75.977,76.016,75.977,75.988,133670000.0
2007-11-29 07:14:00,76.012,76.021,75.975,76.003,118380000.0
2007-11-29 07:15:00,76.046,76.048,76.015,76.03,63310000.0
2007-11-29 07:16:00,76.035,76.036,76.022,76.036,117460000.0
2007-11-29 07:17:00,76.065,76.072,76.04,76.058,139480000.0
2007-11-29 07:18:00,76.075,76.079,76.072,76.073,91140000.0
2007-11-29 07:19:00,76.053,76.083,76.048,76.055,53650000.0
2007-11-29 07:21:00,76.119,76.119,76.049,76.058,150610000.0
2007-11-29 07:22:00,76.042,76.071,76.042,76.071,151560000.0
2007-11-29 07:23:00,76.041,76.071,76.038,76.042,91520000.0
2007-11-29 07:24:00,76.071,76.075,76.038,76.054,102610000.0
2007-11-29 07:25:00,76.061,76.077,76.051,76.077,131530000.0
2007-11-29 07:26:00,76.059,76.077,76.052,76.073,70730000.0
2007-11-29 07:27:00,76.108,76.108,76.05,76.052,94610000.0
2007-11-29 07:28:00,76.039,76.069,76.039,76.049,66730000.0
2007-11-29 07:29:00,76.065,76.08,76.053,76.075,57490000.0
2007-11-29 07:30:00,76.049,76.069,76.04,76.04,16010000.0
2007-11-29 07:31:00,76.034,76.065,76.034,76.065,104610000.0
2007-11-29 07:32:00,76.026,76.04,75.995,75.995,132610000.0
2007-11-29 07:33:00,76.022,76.022,75.986,75.986,125290000.0
2007-11-29 07:34:00,75.973,76.001,75.972,75.972,70990000.0
2007-11-29 07:35:00,75.981,75.997,75.974,75.974,117300000.0
2007-11-29 07:36:00,76.035,76.035,76.002,76.002,137470000.0
2007-11-29 07:37:00,75.983,75.983,75.953,75.963,93180000.0
2007-11-29 07:38:00,75.979,75.994,75.968,75.993,59690000.0
2007-11-29 07:39:00,76.018,76.018,75.973,75.975,137320000.0
2007-11-29 07:40:00,75.983,76.01,75.971,75.998,143140000.0
2007-11-29 07:41:00,75.98,76.013,75.98,76.013,139050000.0
2007-11-29 07:42:00,76.06,76.06,76.001,76.026,92590000.0
2007-11-29 07:43:00,75.996,76.01,75.992,76.008,106350000.0
2007-11-29 07:44:00,75.996,76.022,75.996,76.022,135110000.0
2007-11-29 07:45:00,76.051,76.051,75.989,75.989,72020000.0
2007-11-29 07:46:00,75.999,76.02,75.988,75.988,105100000.0
2007-11-29 07:47:00,75.995,76.023,75.995,76.023,67380000.0
2007-11-29 07:48:00,76.043,76.043,76.009,76.009,58910000.0
2007-11-29 07:49:00,76.011,76.035,76.002,76.017,23750000.0
2007-11-29 07:50:00,75.979,75.984,75.972,75.972,55540000.0
2007-11-29 07:51:00,76.011,76.011,75.976,75.976,118440000.0
2007-11-29 07:52:00,75.998,76.0,75.996,75.998,147250000.0
2007-11-29 07:54:00,76.013,76.014,75.986,76.013,78350000.0
2007-11-29 07:55:00,75.983,76.008,75.983,76.008,92720000.0
2007-11-29 07:56:00,75.978,76.015,75.978,76.015,118720000.0
2007-11-29 07:57:00,76.023,76.023,75.981,76.012,73940000.0
2007-11-29 07:58:00,75.977,75.989,75.977,75.982,96330000.0
2007-11-29 07:59:00,75.979,76.012,75.979,76.004,60410000.0
2007-11-29 08:00:00,76.026,76.029,75.996,76.0,53410000.0
2007-11-29 08:01:00,76.017,76.02,75.991,75.994,18440000.0
2007-11-29 08:02:00,75.981,76.001,75.963,75.963,74140000.0
2007-11-29 08:03:00,75.99,75.99,75.943,75.968,31610000.0
2007-11-29 08:04:00,75.979,75.994,75.96,75.991,82350000.0
2007-11-29 08:05:00,75.979,76.01,75.974,75.998,76210000.0
2007-11-29 08:06:00,76.026,76.026,76.008,76.008,128390000.0
2007-11-29 08:07:00,75.988,76.009,75.984,75.989,100910000.0
2007-11-29 08:08:00,76.013,76.015,75.987,76.015,82310000.0
2007-11-29 08:09:00,76.041,76.041,75.984,75.984,76690000.0
2007-11-29 08:10:00,75.998,76.005,75.974,75.99,83120000.0
2007-11-29 08:11:00,75.998,76.009,75.979,75.983,57070000.0
2007-11-29 08:12:00,76.013,76.013,75.968,75.973,44040000.0
2007-11-29 08:13:00,76.006,76.006,75.964,75.995,83580000.0
2007-11-29 08:14:00,75.96,75.99,75.951,75.981,74370000.0
2007-11-29 08:15:00,76.057,76.062,75.964,75.98,76920000.0
2007-11-29 08:16:00,75.968,75.969,75.967,75.968,78290000.0
2007-11-29 08:17:00,75.961,75.982,75.961,75.977,53170000.0
2007-11-29 08:18:00,75.992,75.992,75.963,75.963,80740000.0
2007-11-29 08:19:00,75.972,76.011,75.972,75.989,65790000.0
2007-11-29 08:20:00,75.999,75.999,75.991,75.997,45500000.0
2007-11-29 08:21:00,76.022,76.022,75.983,75.983,100400000.0
2007-11-29 08:22:00,76.004,76.004,75.975,75.975,98370000.0
2007-11-29 08:23:00,75.984,76.011,75.981,75.981,93880000.0
2007-11-29 08:24:00,76.016,76.016,75.969,75.975,66890000.0
2007-11-29 08:25:00,75.958,75.958,75.949,75.949,65630000.0
2007-11-29 08:26:00,75.962,75.987,75.958,75.984,74400000.0
2007-11-29 08:27:00,75.993,75.993,75.951,75.951,67400000.0
2007-11-29 08:29:00,75.94,75.945,75.94,75.945,48450000.0
2007-11-29 08:30:00,75.988,75.988,75.949,75.949,35960000.0
2007-11-29 08:31:00,75.934,75.963,75.934,75.963,78990000.0
2007-11-29 08:32:00,75.949,75.977,75.936,75.958,76000000.0
2007-11-29 08:33:00,75.983,75.989,75.957,75.97,102820000.0
2007-11-29 08:34:00,75.988,75.988,75.98,75.987,64170000.0
2007-11-29 08:35:00,75.965,75.965,75.932,75.932,123500000.0
2007-11-29 08:36:00,75.969,75.969,75.939,75.94,105460000.0
2007-11-29 08:37:00,75.952,75.989,75.944,75.969,93540000.0
2007-11-29 08:38:00,75.984,76.021,75.984,76.021,134380000.0
2007-11-29 08:39:00,76.027,76.043,76.005,76.008,125800000.0
2007-11-29 08:40:00,76.019,76.039,76.005,76.005,61340000.0
2007-11-29 08:41:00,75.993,76.023,75.988,76.023,106440000.0
2007-11-29 08:42:00,76.034,76.034,75.995,76.008,137550000.0
2007-11-29 08:43:00,75.996,76.019,75.973,75.973,80250000.0
2007-11-29 08:44:00,75.978,75.986,75.945,75.964,43320000.0
2007-11-29 08:45:00,75.99,75.99,75.939,75.943,113020000.0
2007-11-29 08:46:00,75.965,75.965,75.95,75.95,125540000.0
2007-11-29 08:47:00,75.975,75.981,75.957,75.966,127350000.0
2007-11-29 08:48:00,76.001,76.001,75.963,75.963,87230000.0
2007-11-29 08:49:00,75.968,75.978,75.962,75.966,102010000.0
2007-11-29 08:50:00,75.937,75.97,75.937,75.97,126670000.0
2007-11-29 08:51:00,75.993,75.993,75.962,75.968,67870000.0
2007-11-29 08:52:00,75.974,75.977,75.965,75.965,94730000.0
2007-11-29 08:53:00,75.981,76.011,75.981,75.998,57090000.0
2007-11-29 08:54:00,76.024,76.024,75.975,75.987,55440000.0
2007-11-29 08:55:00,76.008,76.022,75.989,76.015,12960000.0
2007-11-29 08:56:00,76.004,76.046,76.004,76.019,47140000.0
2007-11-29 08:57:00,76.058,76.073,76.022,76.073,117650000.0
2007-11-29 08:58:00,76.045,76.132,76.045,76.114,128070000.0
2007-11-29 08:59:00,76.126,76.143,76.116,76.118,71270000.0
2007-11-29 09:00:00,76.123,76.142,76.081,76.084,69960000.0
2007-11-29 09:01:00,76.089,76.107,76.075,76.075,95420000.0
2007-11-29 09:02:00,76.063,76.077,76.048,76.06,111110000.0
2007-11-29 09:03:00,76.08,76.08,76.047,76.053,34610000.0
2007-11-29 09:04:00,76.068,76.109,76.068,76.109,39100000.0
2007-11-29 09:05:00,76.079,76.113,76.068,76.068,48740000.0
2007-11-29 09:06:00,76.076,76.085,76.057,76.057,12620000.0
2007-11-29 09:08:00,76.072,76.077,76.072,76.076,59910000.0
2007-11-29 09:09:00,76.077,76.09,76.053,76.053,26000000.0
2007-11-29 09:10:00,76.075,76.08,76.053,76.053,80490000.0
2007-11-29 09:11:00,76.071,76.09,76.071,76.086,90770000.0
2007-11-29 09:12:00,76.103,76.103,76.057,76.057,40480000.0
2007-11-29 09:13:00,76.078,76.091,76.053,76.053,41160000.0
2007-11-29 09:14:00,76.075,76.081,76.063,76.069,50250000.0
2007-11-29 09:15:00,76.096,76.106,76.06,76.072,61540000.0
2007-11-29 09:16:00,76.063,76.087,76.059,76.061,110820000.0
2007-11-29 09:17:00,76.085,76.085,76.054,76.079,76260000.0
2007-11-29 09:18:00,76.079,76.086,76.056,76.083,122560000.0
2007-11-29 09:19:00,76.059,76.063,76.051,76.057,85940000.0
2007-11-29 09:20:00,76.063,76.067,76.032,76.054,46040000.0
2007-11-29 09:21:00,76.069,76.069,75.973,75.976,34080000.0
2007-11-29 09:22:00,75.941,75.989,75.941,75.95,38170000.0
2007-11-29 09:23:00,75.964,75.967,75.931,75.954,48520000.0
2007-11-29 09:24:00,75.961,75.961,75.93,75.938,30950000.0
2007-11-29 09:25:00,75.924,75.946,75.923,75.938,16330000.0
2007-11-29 09:26:00,75.958,76.031,75.958,75.964,47930000.0
2007-11-29 09:27:00,76.001,76.001,75.958,75.994,54460000.0
2007-11-29 09:28:00,75.976,76.02,75.976,75.989,54830000.0
2007-11-29 09:29:00,75.982,76.007,75.967,75.989,51640000.0
2007-11-29 09:30:00,76.026,76.026,75.988,75.992,45680000.0
2007-11-29 09:31:00,75.993,76.016,75.972,75.972,36660000.0
2007-11-29 09:32:00,75.973,75.974,75.961,75.961,89200000.0
2007-11-29 09:33:00,75.99,75.99,75.949,75.959,84790000.0
2007-11-29 09:34:00,75.946,75.959,75.913,75.913,53430000.0
2007-11-29 09:35:00,75.94,75.949,75.907,75.93,36380000.0
2007-11-29 09:36:00,75.952,75.952,75.9,75.9,27160000.0
2007-11-29 09:37:00,75.901,75.906,75.896,75.906,26520000.0
2007-11-29 09:38:00,75.904,75.958,75.904,75.93,72030000.0
2007-11-29 09:39:00,75.967,75.967,75.922,75.922,65040000.0
2007-11-29 09:40:00,75.903,75.927,75.886,75.891,35010000.0
2007-11-29 09:41:00,75.882,75.918,75.882,75.912,72200000.0
2007-11-29 09:42:00,75.925,75.925,75.892,75.9,100790000.0
2007-11-29 09:43:00,75.903,75.916,75.874,75.916,63870000.0
2007-11-29 09:44:00,75.907,75.907,75.875,75.875,43530000.0
2007-11-29 09:45:00,75.859,75.896,75.819,75.819,26300000.0
2007-11-29 09:46:00,75.842,75.842,75.788,75.808,54250000.0
2007-11-29 09:47:00,75.792,75.828,75.784,75.792,121880000.0
2007-11-29 09:48:00,75.808,75.826,75.772,75.773,61520000.0
2007-11-29 09:49:00,75.763,75.811,75.763,75.797,70810000.0
2007-11-29 09:50:00,75.761,75.789,75.748,75.775,41090000.0
2007-11-29 09:51:00,75.779,75.797,75.757,75.785,82750000.0
2007-11-29 09:52:00,75.772,75.781,75.735,75.739,82680000.0
2007-11-29 09:53:00,75.732,75.779,75.731,75.763,82620000.0
2007-11-29 09:54:00,75.764,75.798,75.764,75.777,65010000.0
2007-11-29 09:55:00,75.785,75.788,75.78,75.78,122060000.0
2007-11-29 09:56:00,75.787,75.809,75.773,75.773,121000000.0
2007-11-29 09:57:00,75.804,75.804,75.737,75.769,93350000.0
2007-11-29 09:58:00,75.758,75.796,75.735,75.782,83510000.0
2007-11-29 09:59:00,75.775,75.795,75.765,75.792,84290000.0
2007-11-29 10:00:00,75.772,75.794,75.764,75.777,64450000.0
2007-11-29 10:01:00,75.773,75.819,75.773,75.789,112650000.0
2007-11-29 10:02:00,75.782,75.829,75.782,75.807,80580000.0
2007-11-29 10:03:00,75.837,75.838,75.83,75.838,86900000.0
2007-11-29 10:04:00,75.804,75.839,75.804,75.818,70340000.0
2007-11-29 10:05:00,75.864,75.864,75.823,75.823,88420000.0
2007-11-29 10:06:00,75.855,75.863,75.823,75.823,71900000.0
2007-11-29 10:07:00,75.833,75.861,75.825,75.861,69170000.0
2007-11-29 10:08:00,75.832,75.881,75.832,75.851,87500000.0
2007-11-29 10:09:00,75.877,75.889,75.855,75.876,70460000.0
2007-11-29 10:10:00,75.904,75.908,75.869,75.903,90630000.0
2007-11-29 10:11:00,75.913,75.913,75.879,75.881,72480000.0
2007-11-29 10:12:00,75.922,75.922,75.875,75.875,124090000.0
2007-11-29 10:13:00,75.859,75.882,75.843,75.843,109350000.0
2007-11-29 10:14:00,75.834,75.87,75.834,75.847,89840000.0
2007-11-29 10:15:00,75.878,75.893,75.869,75.87,68020000.0
2007-11-29 10:16:00,75.861,75.883,75.855,75.86,101500000.0
2007-11-29 10:17:00,75.852,75.881,75.846,75.868,79800000.0
2007-11-29 10:18:00,75.876,75.893,75.857,75.893,50640000.0
2007-11-29 10:19:00,75.879,75.943,75.879,75.934,23750000.0
2007-11-29 10:20:00,75.956,76.011,75.956,75.979,85050000.0
2007-11-29 10:21:00,76.018,76.06,75.987,75.987,41090000.0
2007-11-29 10:22:00,75.968,76.007,75.968,75.976,96500000.0
2007-11-29 10:23:00,76.009,76.009,75.967,75.986,133260000.0
2007-11-29 10:24:00,75.98,75.98,75.93,75.933,54690000.0
2007-11-29 10:25:00,75.91,75.918,75.893,75.905,53730000.0
2007-11-29 10:26:00,75.955,75.967,75.912,75.957,63470000.0
2007-11-29 10:27:00,75.957,75.986,75.957,75.962,118380000.0
2007-11-29 10:28:00,75.975,76.011,75.975,75.989,39780000.0
2007-11-29 10:29:00,76.0,76.021,75.995,76.009,55850000.0
2007-11-29 10:30:00,76.029,76.037,75.987,76.0,49570000.0
2007-11-29 10:31:00,76.016,76.08,76.011,76.057,76220000.0
2007-11-29 10:32:00,76.054,76.091,76.046,76.046,74460000.0
2007-11-29 10:33:00,76.032,76.057,76.015,76.02,50860000.0
2007-11-29 10:34:00,76.026,76.041,76.007,76.027,59160000.0
2007-11-29 10:35:00,75.998,76.021,75.993,76.001,54990000.0
2007-11-29 10:36:00,76.03,76.03,75.997,75.999,59000000.0
2007-11-29 10:37:00,76.027,76.067,76.017,76.038,42190000.0
2007-11-29 10:38:00,76.029,76.048,76.021,76.034,44910000.0
2007-11-29 10:39:00,76.085,76.09,76.058,76.077,104080000.0
2007-11-29 10:40:00,76.094,76.132,76.086,76.132,148290000.0
2007-11-29 10:41:00,76.113,76.113,76.074,76.074,88830000.0
2007-11-29 10:42:00,76.063,76.109,76.063,76.074,82100000.0
2007-11-29 10:43:00,76.062,76.105,76.062,76.086,65500000.0
2007-11-29 10:44:00,76.099,76.113,76.084,76.091,26020000.0
2007-11-29 10:45:00,76.152,76.152,76.083,76.095,48820000.0
2007-11-29 10:46:00,76.098,76.108,76.076,76.076,85140000.0
2007-11-29 10:47:00,76.083,76.111,76.081,76.081,126420000.0
2007-11-29 10:48:00,76.122,76.13,76.085,76.11,38780000.0
2007-11-29 10:49:00,76.099,76.126,76.054,76.074,40300000.0
2007-11-29 10:50:00,76.029,76.046,75.982,75.995,29620000.0
2007-11-29 10:51:00,75.981,76.017,75.972,75.998,34960000.0
2007-11-29 10:52:00,76.02,76.02,75.947,75.96,67670000.0
2007-11-29 10:53:00,76.0,76.054,75.985,76.052,69400000.0
2007-11-29 10:54:00,76.018,76.048,76.01,76.027,126610000.0
2007-11-29 10:55:00,75.992,76.049,75.992,76.027,86560000.0
2007-11-29 10:56:00,76.042,76.086,76.041,76.064,93520000.0
2007-11-29 10:57:00,76.063,76.111,76.063,76.097,109790000.0
2007-11-29 10:58:00,76.084,76.11,76.084,76.106,100700000.0
2007-11-29 10:59:00,76.111,76.111,76.075,76.081,86030000.0
2007-11-29 11:00:00,76.091,76.111,76.082,76.082,46280000.0
2007-11-29 11:01:00,76.094,76.109,76.084,76.09,35610000.0
2007-11-29 11:02:00,76.094,76.094,76.081,76.081,30470000.0
2007-11-29 11:03:00,76.113,76.113,76.078,76.111,48560000.0
2007-11-29 11:04:00,76.075,76.097,76.068,76.089,18340000.0
2007-11-29 11:05:00,76.053,76.081,76.046,76.081,41400000.0
2007-11-29 11:06:00,76.111,76.111,76.021,76.021,46130000.0
2007-11-29 11:07:00,76.003,76.049,75.994,76.002,111350000.0
2007-11-29 11:08:00,76.009,76.027,75.996,76.026,70400000.0
2007-11-29 11:09:00,76.037,76.042,76.02,76.02,68700000.0
2007-11-29 11:10:00,76.029,76.051,76.021,76.021,88340000.0
2007-11-29 11:11:00,76.025,76.028,75.991,75.991,123260000.0
2007-11-29 11:12:00,76.019,76.041,75.989,75.999,100060000.0
2007-11-29 11:13:00,76.008,76.041,76.007,76.027,166150000.0
2007-11-29 11:14:00,76.039,76.071,76.037,76.038,117660000.0
2007-11-29 11:15:00,76.049,76.059,76.01,76.02,76680000.0
2007-11-29 11:16:00,76.013,76.038,76.007,76.029,86260000.0
2007-11-29 11:18:00,76.057,76.074,76.044,76.044,76250000.0
2007-11-29 11:19:00,76.056,76.056,76.031,76.031,76040000.0
2007-11-29 11:20:00,76.021,76.038,76.012,76.012,75930000.0
2007-11-29 11:21:00,76.019,76.04,76.019,76.023,25590000.0
2007-11-29 11:22:00,76.034,76.048,76.006,76.038,76430000.0
2007-11-29 11:23:00,76.03,76.038,76.027,76.036,76400000.0
2007-11-29 11:24:00,76.068,76.076,76.034,76.039,128970000.0
2007-11-29 11:25:00,76.034,76.067,76.034,76.042,91110000.0
2007-11-29 11:26:00,76.054,76.105,76.042,76.092,75530000.0
2007-11-29 11:27:00,76.078,76.135,76.061,76.07,78780000.0
2007-11-29 11:28:00,76.076,76.082,76.052,76.052,93260000.0
2007-11-29 11:29:00,76.042,76.069,76.039,76.04,47590000.0
2007-11-29 11:30:00,76.044,76.052,75.92,75.92,47750000.0
2007-11-29 11:31:00,75.971,75.983,75.902,75.926,80790000.0
2007-11-29 11:32:00,75.888,75.918,75.873,75.883,68890000.0
2007-11-29 11:33:00,75.921,75.921,75.873,75.881,83990000.0
2007-11-29 11:34:00,75.86,75.912,75.854,75.912,83200000.0
2007-11-29 11:35:00,75.905,75.933,75.905,75.933,51210000.0
2007-11-29 11:36:00,75.962,75.962,75.926,75.938,80980000.0
2007-11-29 11:37:00,75.954,75.984,75.949,75.984,62600000.0
2007-11-29 11:38:00,75.954,75.976,75.943,75.959,41780000.0
2007-11-29 11:39:00,75.98,75.99,75.948,75.953,101600000.0
2007-11-29 11:40:00,75.938,75.977,75.937,75.945,104580000.0
2007-11-29 11:41:00,75.95,75.955,75.944,75.955,80490000.0
2007-11-29 11:42:00,75.969,75.977,75.926,75.942,74850000.0
2007-11-29 11:43:00,75.942,75.962,75.938,75.956,65220000.0
2007-11-29 11:44:00,75.918,75.938,75.903,75.903,76800000.0
2007-11-29 11:45:00,75.938,75.946,75.916,75.932,70160000.0
2007-11-29 11:46:00,75.923,75.931,75.906,75.909,27960000.0
2007-11-29 11:47:00,75.929,75.952,75.925,75.939,46510000.0
2007-11-29 11:48:00,75.953,75.953,75.913,75.919,38510000.0
2007-11-29 11:49:00,75.955,75.962,75.933,75.955,74680000.0
2007-11-29 11:50:00,75.918,75.948,75.914,75.921,86690000.0
2007-11-29 11:51:00,75.95,75.95,75.897,75.921,100350000.0
2007-11-29 11:52:00,75.929,75.948,75.907,75.914,60400000.0
2007-11-29 11:53:00,75.896,75.896,75.88,75.887,125020000.0
2007-11-29 11:54:00,75.927,75.948,75.911,75.919,100160000.0
2007-11-29 11:55:00,75.929,75.951,75.913,75.92,93890000.0
2007-11-29 11:56:00,75.941,75.952,75.925,75.939,124960000.0
2007-11-29 11:57:00,75.957,75.968,75.923,75.959,121080000.0
2007-11-29 11:58:00,75.923,75.953,75.913,75.938,66360000.0
2007-11-29 11:59:00,75.929,75.954,75.906,75.954,107110000.0
2007-11-29 12:00:00,75.951,75.951,75.911,75.93,127390000.0
2007-11-29 12:01:00,75.9,75.92,75.89,75.903,95680000.0
2007-11-29 12:02:00,75.894,75.923,75.887,75.913,49880000.0
2007-11-29 12:03:00,75.911,75.919,75.886,75.886,118470000.0
2007-11-29 12:04:00,75.9,75.914,75.885,75.885,133130000.0
2007-11-29 12:05:00,75.898,75.918,75.897,75.9,125210000.0
2007-11-29 12:06:00,75.932,75.932,75.895,75.895,77420000.0
2007-11-29 12:07:00,75.91,75.917,75.879,75.908,93100000.0
2007-11-29 12:08:00,75.879,75.917,75.879,75.898,123250000.0
2007-11-29 12:09:00,75.942,75.95,75.905,75.916,66020000.0
2007-11-29 12:10:00,75.923,75.931,75.903,75.907,94520000.0
2007-11-29 12:11:00,75.899,75.913,75.892,75.897,57660000.0
2007-11-29 12:12:00,75.935,75.935,75.898,75.901,48600000.0
2007-11-29 12:13:00,75.883,75.912,75.881,75.907,15220000.0
2007-11-29 12:14:00,75.871,75.917,75.871,75.901,47510000.0
2007-11-29 12:15:00,75.924,75.924,75.893,75.906,101040000.0
2007-11-29 12:16:00,75.905,75.948,75.905,75.924,129100000.0
2007-11-29 12:17:00,75.888,75.895,75.887,75.887,56300000.0
2007-11-29 12:18:00,75.932,75.933,75.909,75.924,52010000.0
2007-11-29 12:19:00,75.89,75.918,75.89,75.918,69490000.0
2007-11-29 12:20:00,75.914,75.921,75.913,75.919,118380000.0
2007-11-29 12:21:00,75.92,75.92,75.885,75.891,47360000.0
2007-11-29 12:22:00,75.902,75.923,75.897,75.913,59670000.0
2007-11-29 12:24:00,75.949,75.949,75.887,75.917,72480000.0
2007-11-29 12:25:00,75.899,75.923,75.892,75.892,75460000.0
2007-11-29 12:26:00,75.896,75.897,75.889,75.897,57480000.0
2007-11-29 12:27:00,75.933,75.933,75.899,75.924,61630000.0
2007-11-29 12:28:00,75.897,75.906,75.895,75.906,54080000.0
2007-11-29 12:29:00,75.897,75.9,75.894,75.895,64420000.0
2007-11-29 12:30:00,75.932,75.932,75.903,75.917,38010000.0
2007-11-29 12:31:00,75.95,75.95,75.916,75.936,44260000.0
2007-11-29 12:32:00,75.918,75.94,75.908,75.935,105510000.0
2007-11-29 12:33:00,75.944,75.952,75.924,75.952,138900000.0
2007-11-29 12:34:00,75.922,75.955,75.916,75.955,93380000.0
2007-11-29 12:35:00,75.947,75.951,75.923,75.928,82350000.0
2007-11-29 12:36:00,75.919,75.958,75.917,75.951,67520000.0
2007-11-29 12:37:00,75.92,75.952,75.92,75.952,29480000.0
2007-11-29 12:38:00,75.921,75.945,75.918,75.923,51570000.0
2007-11-29 12:39:00,75.93,75.956,75.916,75.92,75340000.0
2007-11-29 12:40:00,75.919,75.964,75.919,75.958,126970000.0
2007-11-29 12:41:00,75.93,75.961,75.915,75.945,35400000.0
2007-11-29 12:42:00,75.982,75.995,75.958,75.995,40550000.0
2007-11-29 12:43:00,75.984,75.984,75.933,75.98,31940000.0
2007-11-29 12:44:00,75.951,75.981,75.942,75.942,35780000.0
2007-11-29 12:45:00,75.953,75.99,75.947,75.967,70760000.0
2007-11-29 12:46:00,75.963,75.985,75.963,75.985,64630000.0
2007-11-29 12:47:00,75.973,75.992,75.966,75.977,141780000.0
2007-11-29 12:48:00,76.005,76.008,75.98,75.991,91760000.0
2007-11-29 12:49:00,76.01,76.01,75.984,75.991,105770000.0
2007-11-29 12:50:00,75.995,75.998,75.989,75.998,116790000.0
2007-11-29 12:51:00,76.019,76.019,75.955,75.955,97890000.0
2007-11-29 12:52:00,75.942,75.98,75.93,75.93,87960000.0
2007-11-29 12:53:00,75.934,75.939,75.915,75.929,46410000.0
2007-11-29 12:54:00,75.933,75.933,75.901,75.901,40890000.0
2007-11-29 12:55:00,75.905,75.905,75.89,75.89,36360000.0
2007-11-29 12:56:00,75.899,75.932,75.888,75.903,46700000.0
2007-11-29 12:57:00,75.928,75.931,75.914,75.914,14730000.0
2007-11-29 12:58:00,75.932,75.951,75.922,75.922,39160000.0
2007-11-29 12:59:00,75.933,75.933,75.904,75.904,42490000.0
2007-11-29 13:00:00,75.908,75.926,75.886,75.9,108960000.0
2007-11-29 13:01:00,75.887,75.911,75.865,75.875,70890000.0
2007-11-29 13:02:00,75.878,75.891,75.864,75.876,68820000.0
2007-11-29 13:03:00,75.895,75.911,75.878,75.904,94830000.0
2007-11-29 13:04:00,75.865,75.883,75.813,75.816,129610000.0
2007-11-29 13:05:00,75.819,75.84,75.799,75.799,95920000.0
2007-11-29 13:06:00,75.84,75.84,75.784,75.784,164090000.0
2007-11-29 13:07:00,75.789,75.803,75.783,75.787,122980000.0
2007-11-29 13:08:00,75.822,75.832,75.8,75.832,78980000.0
2007-11-29 13:09:00,75.859,75.859,75.789,75.801,91160000.0
2007-11-29 13:10:00,75.793,75.814,75.793,75.814,84180000.0
2007-11-29 13:11:00,75.811,75.854,75.797,75.803,71560000.0
2007-11-29 13:12:00,75.852,75.852,75.772,75.775,83730000.0
2007-11-29 13:13:00,75.755,75.781,75.736,75.765,80500000.0
2007-11-29 13:14:00,75.751,75.776,75.748,75.774,29120000.0
2007-11-29 13:15:00,75.788,75.816,75.767,75.81,74780000.0
2007-11-29 13:16:00,75.787,75.803,75.771,75.787,80170000.0
2007-11-29 13:17:00,75.821,75.835,75.796,75.796,123920000.0
2007-11-29 13:18:00,75.825,75.827,75.775,75.777,90240000.0
2007-11-29 13:19:00,75.763,75.792,75.746,75.746,85910000.0
2007-11-29 13:20:00,75.765,75.765,75.725,75.731,82120000.0
2007-11-29 13:21:00,75.757,75.774,75.748,75.774,92190000.0
2007-11-29 13:22:00,75.743,75.771,75.743,75.764,57370000.0
2007-11-29 13:23:00,75.751,75.762,75.729,75.762,51760000.0
2007-11-29 13:24:00,75.76,75.767,75.76,75.767,90530000.0
2007-11-29 13:25:00,75.756,75.762,75.737,75.762,76550000.0
2007-11-29 13:26:00,75.729,75.739,75.704,75.704,80140000.0
2007-11-29 13:27:00,75.696,75.763,75.696,75.763,91870000.0
2007-11-29 13:28:00,75.748,75.768,75.73,75.74,54540000.0
2007-11-29 13:29:00,75.732,75.76,75.723,75.741,76980000.0
2007-11-29 13:30:00,75.781,75.781,75.724,75.724,61250000.0
2007-11-29 13:31:00,75.732,75.765,75.724,75.74,48380000.0
2007-11-29 13:32:00,75.751,75.769,75.722,75.722,102810000.0
2007-11-29 13:33:00,75.764,75.764,75.734,75.764,95420000.0
2007-11-29 13:34:00,75.777,75.787,75.739,75.779,80970000.0
2007-11-29 13:35:00,75.808,75.831,75.796,75.818,77120000.0
2007-11-29 13:36:00,75.804,75.84,75.797,75.805,67090000.0
2007-11-29 13:37:00,75.807,75.818,75.785,75.807,78110000.0
2007-11-29 13:38:00,75.804,75.856,75.804,75.851,67150000.0
2007-11-29 13:39:00,75.827,75.862,75.823,75.862,28160000.0
2007-11-29 13:40:00,75.858,75.886,75.847,75.868,48280000.0
2007-11-29 13:41:00,75.884,75.916,75.87,75.898,33090000.0
2007-11-29 13:42:00,75.913,75.913,75.855,75.897,73190000.0
2007-11-29 13:43:00,75.876,75.903,75.864,75.903,75420000.0
2007-11-29 13:44:00,75.871,75.89,75.854,75.87,107230000.0
2007-11-29 13:45:00,75.9,75.9,75.841,75.866,62090000.0
2007-11-29 13:46:00,75.836,75.87,75.836,75.87,111470000.0
2007-11-29 13:47:00,75.842,75.886,75.842,75.88,102220000.0
2007-11-29 13:48:00,75.903,75.903,75.847,75.869,91420000.0
2007-11-29 13:49:00,75.847,75.847,75.839,75.839,126480000.0
2007-11-29 13:50:00,75.85,75.873,75.843,75.873,119870000.0
2007-11-29 13:51:00,75.889,75.889,75.821,75.866,65820000.0
2007-11-29 13:52:00,75.826,75.849,75.816,75.83,97420000.0
2007-11-29 13:53:00,75.821,75.849,75.812,75.836,144370000.0
2007-11-29 13:54:00,75.844,75.844,75.817,75.825,92010000.0
2007-11-29 13:55:00,75.814,75.842,75.809,75.809,50240000.0
2007-11-29 13:56:00,75.804,75.846,75.804,75.846,106680000.0
2007-11-29 13:57:00,75.866,75.883,75.846,75.883,126900000.0
2007-11-29 13:58:00,75.875,75.892,75.852,75.852,121380000.0
2007-11-29 13:59:00,75.857,75.868,75.83,75.855,74530000.0
2007-11-29 14:00:00,75.83,75.86,75.816,75.839,98040000.0
2007-11-29 14:01:00,75.851,75.86,75.833,75.843,128910000.0
2007-11-29 14:02:00,75.832,75.868,75.832,75.868,64700000.0
2007-11-29 14:03:00,75.881,75.881,75.84,75.84,90100000.0
2007-11-29 14:04:00,75.83,75.869,75.83,75.841,57060000.0
2007-11-29 14:05:00,75.835,75.861,75.832,75.832,56270000.0
2007-11-29 14:06:00,75.844,75.848,75.823,75.832,14320000.0
2007-11-29 14:07:00,75.815,75.817,75.804,75.804,102480000.0
2007-11-29 14:08:00,75.796,75.831,75.796,75.831,53230000.0
2007-11-29 14:09:00,75.84,75.84,75.8,75.8,60020000.0
2007-11-29 14:10:00,75.792,75.804,75.787,75.788,18870000.0
2007-11-29 14:11:00,75.817,75.829,75.797,75.824,38370000.0
2007-11-29 14:12:00,75.843,75.846,75.815,75.846,47100000.0
2007-11-29 14:13:00,75.815,75.891,75.815,75.891,110840000.0
2007-11-29 14:14:00,75.878,75.89,75.861,75.878,72730000.0
2007-11-29 14:15:00,75.887,75.888,75.859,75.871,70270000.0
2007-11-29 14:16:00,75.86,75.88,75.86,75.875,98880000.0
2007-11-29 14:17:00,75.852,75.866,75.834,75.847,134050000.0
2007-11-29 14:18:00,75.885,75.89,75.866,75.89,94670000.0
2007-11-29 14:19:00,75.886,75.895,75.886,75.895,150770000.0
2007-11-29 14:20:00,75.875,75.882,75.861,75.861,126150000.0
2007-11-29 14:21:00,75.882,75.895,75.869,75.894,78830000.0
2007-11-29 14:22:00,75.88,75.922,75.879,75.922,88850000.0
2007-11-29 14:23:00,75.888,75.891,75.887,75.888,87700000.0
2007-11-29 14:24:00,75.915,75.921,75.899,75.917,71810000.0
2007-11-29 14:25:00,75.9,75.922,75.895,75.901,76370000.0
2007-11-29 14:26:00,75.89,75.897,75.89,75.897,73670000.0
2007-11-29 14:27:00,75.923,75.923,75.897,75.916,28460000.0
2007-11-29 14:28:00,75.88,75.903,75.865,75.903,80110000.0
2007-11-29 14:30:00,75.913,75.934,75.907,75.934,124400000.0
2007-11-29 14:31:00,75.926,75.945,75.911,75.911,90010000.0
2007-11-29 14:32:00,75.929,75.932,75.913,75.913,73490000.0
2007-11-29 14:33:00,75.904,75.932,75.899,75.899,79130000.0
2007-11-29 14:34:00,75.905,75.905,75.899,75.899,83640000.0
2007-11-29 14:35:00,75.89,75.896,75.89,75.896,46920000.0
2007-11-29 14:36:00,75.925,75.933,75.904,75.933,55790000.0
2007-11-29 14:37:00,75.93,75.95,75.923,75.923,84460000.0
2007-11-29 14:38:00,75.946,75.947,75.941,75.941,63010000.0
2007-11-29 14:39:00,75.942,75.942,75.909,75.912,79160000.0
2007-11-29 14:40:00,75.932,75.932,75.905,75.925,82810000.0
2007-11-29 14:41:00,75.931,75.931,75.892,75.892,54010000.0
2007-11-29 14:42:00,75.924,75.924,75.895,75.908,69060000.0
2007-11-29 14:43:00,75.94,75.957,75.922,75.95,65400000.0
2007-11-29 14:44:00,75.982,75.982,75.931,75.965,42580000.0
2007-11-29 14:45:00,75.971,75.971,75.922,75.922,103340000.0
2007-11-29 14:46:00,75.932,75.974,75.932,75.974,97080000.0
2007-11-29 14:47:00,75.972,75.978,75.971,75.971,83130000.0
2007-11-29 14:48:00,75.974,75.988,75.958,75.963,71150000.0
2007-11-29 14:49:00,75.97,75.989,75.951,75.953,60410000.0
2007-11-29 14:50:00,75.942,75.975,75.942,75.975,79520000.0
2007-11-29 14:51:00,75.982,75.992,75.967,75.967,66340000.0
2007-11-29 14:52:00,75.971,75.983,75.963,75.983,25560000.0
2007-11-29 14:53:00,75.968,75.972,75.956,75.959,46830000.0
2007-11-29 14:54:00,75.983,75.983,75.956,75.969,38060000.0
2007-11-29 14:55:00,75.96,75.971,75.943,75.952,72100000.0
2007-11-29 14:56:00,75.965,75.968,75.947,75.964,75290000.0
2007-11-29 14:57:00,75.973,75.973,75.944,75.964,102900000.0
2007-11-29 14:58:00,75.944,75.961,75.944,75.956,59590000.0
2007-11-29 14:59:00,75.965,75.965,75.931,75.94,113190000.0
2007-11-29 15:00:00,75.961,75.961,75.932,75.932,95430000.0
2007-11-29 15:01:00,75.941,75.961,75.935,75.94,95100000.0
2007-11-29 15:03:00,75.959,75.959,75.934,75.954,117350000.0
2007-11-29 15:04:00,75.936,75.957,75.919,75.939,73720000.0
2007-11-29 15:05:00,75.92,75.944,75.897,75.901,105700000.0
2007-11-29 15:06:00,75.928,75.928,75.888,75.916,129590000.0
2007-11-29 15:07:00,75.875,75.888,75.857,75.872,94470000.0
2007-11-29 15:08:00,75.877,75.877,75.862,75.866,48450000.0
2007-11-29 15:09:00,75.906,75.921,75.889,75.918,119710000.0
2007-11-29 15:10:00,75.874,75.91,75.874,75.899,136490000.0
2007-11-29 15:11:00,75.906,75.91,75.875,75.875,127540000.0
2007-11-29 15:12:00,75.908,75.908,75.86,75.886,78690000.0
2007-11-29 15:13:00,75.871,75.886,75.857,75.857,89820000.0
2007-11-29 15:14:00,75.845,75.889,75.845,75.871,133240000.0
2007-11-29 15:15:00,75.899,75.902,75.874,75.902,64760000.0
2007-11-29 15:16:00,75.909,75.909,75.87,75.87,91480000.0
2007-11-29 15:17:00,75.886,75.886,75.835,75.835,61210000.0
2007-11-29 15:18:00,75.874,75.874,75.828,75.855,58160000.0
2007-11-29 15:19:00,75.82,75.833,75.813,75.814,11510000.0
2007-11-29 15:20:00,75.799,75.824,75.787,75.824,52370000.0
2007-11-29 15:21:00,75.835,75.835,75.83,75.83,4130000.0
2007-11-29 15:22:00,75.789,75.806,75.775,75.775,87950000.0
2007-11-29 15:23:00,75.798,75.802,75.775,75.791,48510000.0
2007-11-29 15:24:00,75.799,75.799,75.757,75.757,118120000.0
2007-11-29 15:25:00,75.762,75.791,75.755,75.791,134380000.0
2007-11-29 15:26:00,75.783,75.814,75.783,75.814,134010000.0
2007-11-29 15:27:00,75.813,75.813,75.785,75.785,87920000.0
2007-11-29 15:28:00,75.775,75.801,75.775,75.801,91190000.0
2007-11-29 15:29:00,75.785,75.806,75.776,75.804,129230000.0
2007-11-29 15:30:00,75.8,75.837,75.744,75.837,66890000.0
2007-11-29 15:31:00,75.806,75.824,75.776,75.801,100440000.0
2007-11-29 15:32:00,75.761,75.786,75.715,75.748,62100000.0
2007-11-29 15:33:00,75.706,75.749,75.695,75.726,53350000.0
2007-11-29 15:34:00,75.746,75.774,75.744,75.763,13720000.0
2007-11-29 15:35:00,75.768,75.798,75.759,75.77,40430000.0
2007-11-29 15:36:00,75.762,75.797,75.757,75.79,119600000.0
2007-11-29 15:37:00,75.819,75.828,75.795,75.816,125780000.0
2007-11-29 15:38:00,75.789,75.831,75.771,75.771,74000000.0
2007-11-29 15:39:00,75.757,75.783,75.736,75.736,78580000.0
2007-11-29 15:40:00,75.754,75.769,75.722,75.744,99780000.0
2007-11-29 15:41:00,75.737,75.762,75.726,75.762,115550000.0
2007-11-29 15:42:00,75.729,75.759,75.719,75.726,37050000.0
2007-11-29 15:43:00,75.712,75.739,75.706,75.718,37610000.0
2007-11-29 15:44:00,75.713,75.741,75.713,75.734,54730000.0
2007-11-29 15:45:00,75.75,75.75,75.709,75.716,105900000.0
2007-11-29 15:46:00,75.718,75.742,75.707,75.717,28600000.0
2007-11-29 15:47:00,75.735,75.745,75.718,75.745,63940000.0
2007-11-29 15:48:00,75.762,75.79,75.724,75.764,28080000.0
2007-11-29 15:49:00,75.795,75.801,75.773,75.796,95220000.0
2007-11-29 15:50:00,75.777,75.803,75.776,75.803,92490000.0
2007-11-29 15:51:00,75.803,75.803,75.766,75.789,41010000.0
2007-11-29 15:52:00,75.771,75.801,75.766,75.801,40360000.0
2007-11-29 15:53:00,75.793,75.822,75.793,75.822,59140000.0
2007-11-29 15:54:00,75.877,75.877,75.782,75.813,68130000.0
2007-11-29 15:55:00,75.774,75.826,75.774,75.808,114690000.0
2007-11-29 15:56:00,75.8,75.832,75.8,75.802,80590000.0
2007-11-29 15:57:00,75.834,75.834,75.783,75.791,134090000.0
2007-11-29 15:58:00,75.802,75.816,75.789,75.793,93480000.0
2007-11-29 15:59:00,75.819,75.819,75.786,75.79,49700000.0
2007-11-29 16:00:00,75.822,75.822,75.744,75.751,35770000.0
2007-11-29 16:01:00,75.767,75.767,75.719,75.728,45020000.0
2007-11-29 16:02:00,75.759,75.768,75.758,75.758,44930000.0
2007-11-29 16:03:00,75.763,75.765,75.708,75.742,30370000.0
2007-11-29 16:04:00,75.716,75.727,75.694,75.703,11460000.0
2007-11-29 16:05:00,75.691,75.707,75.683,75.704,52130000.0
2007-11-29 16:06:00,75.713,75.757,75.687,75.725,57560000.0
2007-11-29 16:07:00,75.736,75.745,75.727,75.745,53090000.0
2007-11-29 16:08:00,75.734,75.762,75.722,75.722,51840000.0
2007-11-29 16:09:00,75.773,75.773,75.715,75.715,50790000.0
2007-11-29 16:10:00,75.736,75.736,75.702,75.702,35220000.0
2007-11-29 16:11:00,75.713,75.759,75.713,75.725,89320000.0
2007-11-29 16:12:00,75.764,75.769,75.73,75.744,71790000.0
2007-11-29 16:13:00,75.739,75.768,75.726,75.768,61880000.0
2007-11-29 16:14:00,75.764,75.765,75.735,75.738,38330000.0
2007-11-29 16:15:00,75.762,75.762,75.727,75.746,31000000.0
2007-11-29 16:16:00,75.705,75.715,75.705,75.715,22860000.0
2007-11-29 16:17:00,75.71,75.716,75.709,75.709,69030000.0
2007-11-29 16:18:00,75.723,75.751,75.721,75.722,67320000.0
2007-11-29 16:19:00,75.731,75.764,75.729,75.764,30830000.0
2007-11-29 16:20:00,75.734,75.771,75.734,75.739,72340000.0
2007-11-29 16:21:00,75.774,75.774,75.743,75.75,112090000.0
2007-11-29 16:22:00,75.742,75.79,75.742,75.772,69460000.0
2007-11-29 16:23:00,75.763,75.783,75.745,75.745,45460000.0
2007-11-29 16:24:00,75.75,75.793,75.747,75.793,35250000.0
2007-11-29 16:25:00,75.766,75.8,75.766,75.788,53310000.0
2007-11-29 16:26:00,75.793,75.827,75.778,75.799,118060000.0
2007-11-29 16:27:00,75.812,75.812,75.767,75.774,73660000.0
2007-11-29 16:28:00,75.761,75.791,75.747,75.774,82600000.0
2007-11-29 16:29:00,75.769,75.798,75.752,75.784,44040000.0
2007-11-29 16:30:00,75.758,75.784,75.736,75.736,84890000.0
2007-11-29 16:31:00,75.738,75.765,75.723,75.759,98520000.0
2007-11-29 16:32:00,75.757,75.768,75.738,75.764,82000000.0
2007-11-29 16:33:00,75.733,75.769,75.727,75.727,66300000.0
2007-11-29 16:34:00,75.73,75.757,75.715,75.726,113900000.0
2007-11-29 16:35:00,75.742,75.785,75.738,75.781,129950000.0
2007-11-29 16:36:00,75.783,75.783,75.739,75.749,95780000.0
2007-11-29 16:37:00,75.745,75.778,75.739,75.743,89030000.0
2007-11-29 16:38:00,75.736,75.77,75.736,75.749,85360000.0
2007-11-29 16:39:00,75.78,75.78,75.746,75.751,62930000.0
2007-11-29 16:40:00,75.764,75.8,75.757,75.761,108840000.0
2007-11-29 16:41:00,75.772,75.8,75.767,75.794,75640000.0
2007-11-29 16:42:00,75.811,75.834,75.779,75.834,86040000.0
2007-11-29 16:43:00,75.82,75.82,75.788,75.788,72750000.0
2007-11-29 16:44:00,75.823,75.834,75.795,75.795,88160000.0
2007-11-29 16:45:00,75.816,75.817,75.771,75.773,74710000.0
2007-11-29 16:46:00,75.761,75.791,75.743,75.743,72020000.0
2007-11-29 16:47:00,75.752,75.76,75.706,75.722,85480000.0
2007-11-29 16:48:00,75.747,75.768,75.717,75.717,76390000.0
2007-11-29 16:49:00,75.716,75.729,75.688,75.703,90540000.0
2007-11-29 16:50:00,75.729,75.751,75.711,75.714,69140000.0
2007-11-29 16:51:00,75.746,75.746,75.697,75.707,129940000.0
2007-11-29 16:52:00,75.703,75.739,75.699,75.718,118080000.0
2007-11-29 16:53:00,75.708,75.742,75.708,75.731,97010000.0
2007-11-29 16:54:00,75.74,75.74,75.688,75.732,62280000.0
2007-11-29 16:55:00,75.692,75.728,75.689,75.709,104850000.0
2007-11-29 16:56:00,75.7,75.728,75.689,75.709,73330000.0
2007-11-29 16:57:00,75.722,75.741,75.716,75.736,52890000.0
2007-11-29 16:58:00,75.698,75.725,75.69,75.704,20360000.0
2007-11-29 16:59:00,75.673,75.711,75.673,75.679,77070000.0
2007-11-29 17:00:00,75.668,75.714,75.649,75.671,44870000.0
2007-11-29 17:01:00,75.685,75.724,75.676,75.676,96590000.0
2007-11-29 17:02:00,75.684,75.717,75.675,75.675,130850000.0
2007-11-29 17:03:00,75.665,75.708,75.665,75.685,61070000.0
2007-11-29 17:04:00,75.707,75.707,75.667,75.674,47680000.0
2007-11-29 17:05:00,75.679,75.679,75.595,75.605,66020000.0
2007-11-29 17:06:00,75.608,75.608,75.558,75.558,111780000.0
2007-11-29 17:07:00,75.563,75.62,75.563,75.598,48400000.0
2007-11-29 17:08:00,75.593,75.618,75.587,75.587,56650000.0
2007-11-29 17:09:00,75.61,75.61,75.539,75.563,47430000.0
2007-11-29 17:10:00,75.522,75.54,75.506,75.518,75440000.0
2007-11-29 17:11:00,75.53,75.546,75.496,75.496,73020000.0
2007-11-29 17:12:00,75.505,75.531,75.495,75.495,51290000.0
2007-11-29 17:13:00,75.516,75.53,75.489,75.525,64860000.0
2007-11-29 17:14:00,75.54,75.554,75.51,75.526,54180000.0
2007-11-29 17:15:00,75.523,75.567,75.518,75.538,62090000.0
2007-11-29 17:16:00,75.557,75.598,75.557,75.583,45970000.0
2007-11-29 17:17:00,75.546,75.582,75.536,75.582,48170000.0
2007-11-29 17:18:00,75.543,75.591,75.536,75.544,100580000.0
2007-11-29 17:19:00,75.571,75.571,75.513,75.513,151710000.0
2007-11-29 17:20:00,75.518,75.549,75.511,75.528,97260000.0
2007-11-29 17:21:00,75.531,75.531,75.472,75.498,93270000.0
2007-11-29 17:22:00,75.513,75.519,75.488,75.504,63550000.0
2007-11-29 17:23:00,75.542,75.573,75.534,75.541,30670000.0
2007-11-29 17:24:00,75.578,75.593,75.55,75.593,52450000.0
2007-11-29 17:25:00,75.559,75.58,75.555,75.56,84890000.0
2007-11-29 17:26:00,75.567,75.591,75.549,75.568,128050000.0
2007-11-29 17:27:00,75.562,75.597,75.555,75.567,36350000.0
2007-11-29 17:28:00,75.574,75.578,75.549,75.574,33940000.0
2007-11-29 17:29:00,75.535,75.577,75.535,75.543,34360000.0
2007-11-29 17:30:00,75.591,75.591,75.528,75.535,36840000.0
2007-11-29 17:31:00,75.539,75.566,75.517,75.523,61970000.0
2007-11-29 17:32:00,75.5,75.544,75.498,75.544,69030000.0
2007-11-29 17:33:00,75.539,75.548,75.52,75.523,132400000.0
2007-11-29 17:34:00,75.509,75.542,75.504,75.542,87330000.0
2007-11-29 17:35:00,75.519,75.548,75.502,75.543,95630000.0
2007-11-29 17:36:00,75.535,75.581,75.512,75.581,114350000.0
2007-11-29 17:37:00,75.572,75.599,75.565,75.565,91750000.0
2007-11-29 17:38:00,75.586,75.599,75.558,75.558,90070000.0
2007-11-29 17:39:00,75.589,75.605,75.564,75.564,44470000.0
2007-11-29 17:40:00,75.584,75.588,75.565,75.583,36720000.0
2007-11-29 17:41:00,75.571,75.611,75.569,75.573,31640000.0
2007-11-29 17:42:00,75.607,75.609,75.575,75.594,52090000.0
2007-11-29 17:43:00,75.584,75.626,75.581,75.621,17520000.0
2007-11-29 17:44:00,75.604,75.607,75.577,75.58,41600000.0
2007-11-29 17:45:00,75.599,75.613,75.585,75.593,44730000.0
2007-11-29 17:46:00,75.62,75.625,75.585,75.592,114490000.0
2007-11-29 17:47:00,75.601,75.638,75.588,75.614,77230000.0
2007-11-29 17:48:00,75.62,75.62,75.55,75.55,75700000.0
2007-11-29 17:49:00,75.576,75.584,75.552,75.552,96000000.0
2007-11-29 17:50:00,75.565,75.602,75.555,75.594,132040000.0
2007-11-29 17:51:00,75.611,75.611,75.56,75.56,103760000.0
2007-11-29 17:52:00,75.547,75.58,75.545,75.551,166420000.0
2007-11-29 17:53:00,75.545,75.589,75.545,75.589,116760000.0
2007-11-29 17:54:00,75.602,75.611,75.582,75.582,85030000.0
2007-11-29 17:55:00,75.587,75.588,75.58,75.588,85350000.0
2007-11-29 17:56:00,75.597,75.628,75.595,75.609,81390000.0
2007-11-29 17:57:00,75.63,75.644,75.614,75.614,80520000.0
2007-11-29 17:58:00,75.645,75.668,75.629,75.63,74520000.0
2007-11-29 17:59:00,75.641,75.66,75.631,75.646,77350000.0
2007-11-29 18:00:00,75.613,75.654,75.613,75.647,25010000.0
2007-11-29 18:01:00,75.63,75.66,75.628,75.648,87060000.0
2007-11-29 18:02:00,75.66,75.66,75.626,75.651,81810000.0
2007-11-29 18:03:00,75.653,75.653,75.616,75.621,129790000.0
2007-11-29 18:04:00,75.61,75.638,75.608,75.612,95100000.0
2007-11-29 18:05:00,75.621,75.624,75.612,75.62,76690000.0
2007-11-29 18:06:00,75.653,75.705,75.641,75.684,91700000.0
2007-11-29 18:07:00,75.701,75.736,75.686,75.686,91390000.0
2007-11-29 18:08:00,75.692,75.724,75.687,75.724,55800000.0
2007-11-29 18:09:00,75.718,75.73,75.671,75.671,52300000.0
2007-11-29 18:10:00,75.678,75.699,75.668,75.673,89130000.0
2007-11-29 18:11:00,75.667,75.717,75.667,75.716,71880000.0
2007-11-29 18:12:00,75.735,75.762,75.701,75.762,77780000.0
2007-11-29 18:13:00,75.748,75.822,75.748,75.822,85150000.0
2007-11-29 18:14:00,75.794,75.8,75.765,75.773,51630000.0
2007-11-29 18:15:00,75.803,75.803,75.762,75.772,74030000.0
2007-11-29 18:16:00,75.805,75.805,75.754,75.754,64860000.0
2007-11-29 18:17:00,75.772,75.772,75.693,75.693,45050000.0
2007-11-29 18:18:00,75.721,75.721,75.706,75.709,108750000.0
2007-11-29 18:19:00,75.718,75.739,75.709,75.712,95930000.0
2007-11-29 18:20:00,75.721,75.741,75.719,75.722,85230000.0
2007-11-29 18:21:00,75.726,75.733,75.707,75.712,72780000.0
2007-11-29 18:22:00,75.698,75.705,75.691,75.691,63770000.0
2007-11-29 18:23:00,75.717,75.726,75.686,75.708,86260000.0
2007-11-29 18:24:00,75.715,75.715,75.685,75.685,75300000.0
2007-11-29 18:25:00,75.706,75.706,75.656,75.691,22860000.0
2007-11-29 18:26:00,75.662,75.701,75.662,75.678,49080000.0
2007-11-29 18:27:00,75.713,75.715,75.675,75.715,43620000.0
2007-11-29 18:28:00,75.701,75.738,75.7,75.738,76740000.0
2007-11-29 18:29:00,75.736,75.758,75.708,75.751,83380000.0
2007-11-29 18:30:00,75.738,75.822,75.738,75.822,106420000.0
2007-11-29 18:31:00,75.789,75.817,75.786,75.793,62700000.0
2007-11-29 18:32:00,75.828,75.835,75.793,75.811,113220000.0
2007-11-29 18:33:00,75.811,75.857,75.807,75.845,105890000.0
2007-11-29 18:34:00,75.86,75.879,75.846,75.867,96680000.0
2007-11-29 18:35:00,75.872,75.879,75.825,75.847,128970000.0
2007-11-29 18:36:00,75.844,75.858,75.819,75.836,125510000.0
2007-11-29 18:37:00,75.858,75.903,75.858,75.903,62150000.0
2007-11-29 18:38:00,75.88,75.91,75.868,75.868,104030000.0
2007-11-29 18:39:00,75.894,75.894,75.858,75.881,131480000.0
2007-11-29 18:40:00,75.85,75.879,75.844,75.858,92870000.0
2007-11-29 18:41:00,75.88,75.9,75.851,75.9,49190000.0
2007-11-29 18:42:00,75.874,75.928,75.874,75.907,116620000.0
2007-11-29 18:43:00,75.913,75.915,75.848,75.848,128650000.0
2007-11-29 18:44:00,75.853,75.889,75.85,75.882,134650000.0
2007-11-29 18:45:00,75.897,75.919,75.879,75.884,83360000.0
2007-11-29 18:46:00,75.898,75.926,75.874,75.913,97430000.0
2007-11-29 18:47:00,75.875,75.923,75.869,75.913,124190000.0
2007-11-29 18:48:00,75.922,75.922,75.871,75.871,78940000.0
2007-11-29 18:49:00,75.857,75.879,75.839,75.839,94870000.0
2007-11-29 18:50:00,75.861,75.87,75.843,75.843,65610000.0
2007-11-29 18:51:00,75.878,75.878,75.828,75.836,57090000.0
2007-11-29 18:52:00,75.836,75.868,75.836,75.841,15430000.0
2007-11-29 18:53:00,75.847,75.886,75.847,75.872,60960000.0
2007-11-29 18:54:00,75.934,75.934,75.871,75.875,52840000.0
2007-11-29 18:55:00,75.865,75.893,75.865,75.889,13510000.0
2007-11-29 18:56:00,75.877,75.881,75.853,75.877,78340000.0
2007-11-29 18:57:00,75.905,75.905,75.877,75.904,112500000.0
2007-11-29 18:58:00,75.869,75.899,75.838,75.867,64520000.0
2007-11-29 18:59:00,75.89,75.89,75.836,75.836,114610000.0
2007-11-29 19:00:00,75.81,75.85,75.808,75.827,110610000.0
2007-11-29 19:01:00,75.819,75.828,75.819,75.826,97440000.0
2007-11-29 19:02:00,75.831,75.831,75.799,75.816,126000000.0
2007-11-29 19:03:00,75.813,75.866,75.813,75.821,115010000.0
2007-11-29 19:04:00,75.847,75.848,75.817,75.836,64070000.0
2007-11-29 19:05:00,75.831,75.847,75.811,75.829,104680000.0
2007-11-29 19:06:00,75.853,75.853,75.826,75.826,129960000.0
2007-11-29 19:07:00,75.823,75.85,75.823,75.847,89190000.0
2007-11-29 19:08:00,75.823,75.84,75.823,75.83,55210000.0
2007-11-29 19:09:00,75.848,75.852,75.823,75.831,122110000.0
2007-11-29 19:10:00,75.822,75.843,75.822,75.838,135550000.0
2007-11-29 19:11:00,75.844,75.853,75.814,75.821,130960000.0
2007-11-29 19:12:00,75.84,75.84,75.791,75.815,82030000.0
2007-11-29 19:13:00,75.819,75.819,75.768,75.792,97290000.0
2007-11-29 19:14:00,75.78,75.78,75.747,75.747,127680000.0
2007-11-29 19:15:00,75.73,75.752,75.705,75.725,69500000.0
2007-11-29 19:16:00,75.712,75.733,75.712,75.732,94600000.0
2007-11-29 19:17:00,75.717,75.739,75.717,75.736,60830000.0
2007-11-29 19:18:00,75.729,75.737,75.697,75.712,54220000.0
2007-11-29 19:19:00,75.699,75.7,75.69,75.696,12620000.0
2007-11-29 19:20:00,75.69,75.707,75.685,75.703,69650000.0
2007-11-29 19:21:00,75.72,75.72,75.667,75.69,93100000.0
2007-11-29 19:22:00,75.679,75.713,75.677,75.713,58900000.0
2007-11-29 19:23:00,75.684,75.721,75.684,75.697,53700000.0
2007-11-29 19:24:00,75.727,75.74,75.71,75.74,11860000.0
2007-11-29 19:26:00,75.734,75.742,75.712,75.72,68760000.0
2007-11-29 19:27:00,75.755,75.763,75.708,75.763,85450000.0
2007-11-29 19:28:00,75.74,75.774,75.74,75.774,74290000.0
2007-11-29 19:29:00,75.768,75.769,75.766,75.768,35660000.0
2007-11-29 19:30:00,75.793,75.793,75.753,75.753,76950000.0
2007-11-29 19:31:00,75.758,75.758,75.749,75.75,89550000.0
2007-11-29 19:32:00,75.769,75.77,75.767,75.768,91900000.0
2007-11-29 19:33:00,75.741,75.773,75.741,75.773,81600000.0
2007-11-29 19:34:00,75.75,75.765,75.746,75.765,55270000.0
2007-11-29 19:35:00,75.733,75.762,75.733,75.749,81890000.0
2007-11-29 19:36:00,75.776,75.776,75.737,75.742,59840000.0
2007-11-29 19:37:00,75.767,75.783,75.747,75.783,49230000.0
2007-11-29 19:38:00,75.779,75.791,75.768,75.78,36110000.0
2007-11-29 19:39:00,75.804,75.804,75.78,75.78,44610000.0
2007-11-29 19:40:00,75.75,75.765,75.734,75.765,48730000.0
2007-11-29 19:41:00,75.751,75.776,75.751,75.758,90690000.0
2007-11-29 19:42:00,75.792,75.792,75.758,75.761,67740000.0
2007-11-29 19:43:00,75.78,75.805,75.78,75.805,107620000.0
2007-11-29 19:44:00,75.774,75.789,75.768,75.779,76200000.0
2007-11-29 19:45:00,75.791,75.791,75.733,75.773,104460000.0
2007-11-29 19:46:00,75.748,75.789,75.748,75.783,102270000.0
2007-11-29 19:47:00,75.771,75.771,75.732,75.732,93380000.0
2007-11-29 19:48:00,75.762,75.762,75.732,75.744,118140000.0
2007-11-29 19:49:00,75.706,75.722,75.699,75.722,115170000.0
2007-11-29 19:50:00,75.693,75.719,75.693,75.71,71450000.0
2007-11-29 19:51:00,75.747,75.758,75.728,75.754,132710000.0
2007-11-29 19:52:00,75.746,75.789,75.746,75.771,88370000.0
2007-11-29 19:53:00,75.755,75.78,75.738,75.742,69460000.0
2007-11-29 19:54:00,75.757,75.772,75.735,75.772,58330000.0
2007-11-29 19:55:00,75.762,75.782,75.754,75.782,144140000.0
2007-11-29 19:56:00,75.748,75.759,75.726,75.748,131820000.0
2007-11-29 19:57:00,75.755,75.755,75.696,75.696,107470000.0
2007-11-29 19:58:00,75.704,75.711,75.678,75.678,90140000.0
2007-11-29 19:59:00,75.665,75.678,75.646,75.674,108130000.0
2007-11-29 20:00:00,75.669,75.683,75.663,75.681,96910000.0
2007-11-29 20:01:00,75.668,75.691,75.668,75.679,82980000.0
2007-11-29 20:02:00,75.671,75.674,75.659,75.674,71400000.0
2007-11-29 20:03:00,75.688,75.688,75.604,75.622,51530000.0
2007-11-29 20:04:00,75.575,75.599,75.563,75.579,49050000.0
2007-11-29 20:05:00,75.588,75.633,75.58,75.633,92980000.0
2007-11-29 20:06:00,75.644,75.651,75.623,75.638,84660000.0
2007-11-29 20:07:00,75.63,75.665,75.63,75.665,109710000.0
2007-11-29 20:08:00,75.655,75.694,75.655,75.681,112260000.0
2007-11-29 20:09:00,75.695,75.716,75.693,75.693,113320000.0
2007-11-29 20:10:00,75.704,75.725,75.676,75.725,93940000.0
2007-11-29 20:11:00,75.722,75.728,75.704,75.706,36850000.0
2007-11-29 20:12:00,75.75,75.75,75.714,75.732,31410000.0
2007-11-29 20:13:00,75.718,75.737,75.709,75.724,60240000.0
2007-11-29 20:14:00,75.717,75.725,75.717,75.718,107780000.0
2007-11-29 20:15:00,75.755,75.772,75.737,75.772,76790000.0
2007-11-29 20:16:00,75.744,75.762,75.736,75.746,91250000.0
2007-11-29 20:17:00,75.72,75.741,75.72,75.741,96850000.0
2007-11-29 20:18:00,75.775,75.775,75.702,75.738,117680000.0
2007-11-29 20:19:00,75.702,75.738,75.699,75.728,81620000.0
2007-11-29 20:20:00,75.718,75.723,75.698,75.715,101280000.0
2007-11-29 20:21:00,75.72,75.731,75.689,75.709,69890000.0
2007-11-29 20:22:00,75.725,75.725,75.68,75.7,57550000.0
2007-11-29 20:23:00,75.686,75.691,75.672,75.673,140170000.0
2007-11-29 20:24:00,75.698,75.698,75.669,75.693,65670000.0
2007-11-29 20:25:00,75.66,75.689,75.642,75.642,88270000.0
2007-11-29 20:26:00,75.651,75.67,75.641,75.66,92950000.0
2007-11-29 20:27:00,75.644,75.669,75.644,75.666,14330000.0
2007-11-29 20:28:00,75.68,75.68,75.628,75.628,118140000.0
2007-11-29 20:29:00,75.648,75.658,75.633,75.658,93940000.0
2007-11-29 20:30:00,75.646,75.674,75.646,75.658,73640000.0
2007-11-29 20:31:00,75.654,75.676,75.654,75.676,63260000.0
2007-11-29 20:32:00,75.675,75.717,75.675,75.687,71950000.0
2007-11-29 20:33:00,75.68,75.724,75.68,75.724,76120000.0
2007-11-29 20:34:00,75.687,75.698,75.667,75.691,100340000.0
2007-11-29 20:35:00,75.68,75.687,75.68,75.687,68610000.0
2007-11-29 20:36:00,75.684,75.691,75.677,75.691,9790000.0
2007-11-29 20:37:00,75.661,75.678,75.661,75.668,12520000.0
2007-11-29 20:39:00,75.7,75.7,75.638,75.638,76250000.0
2007-11-29 20:40:00,75.657,75.674,75.646,75.65,50440000.0
2007-11-29 20:41:00,75.639,75.647,75.594,75.594,52940000.0
2007-11-29 20:42:00,75.603,75.615,75.573,75.573,71960000.0
2007-11-29 20:43:00,75.588,75.591,75.572,75.591,9430000.0
2007-11-29 20:44:00,75.6,75.6,75.568,75.595,114270000.0
2007-11-29 20:45:00,75.606,75.612,75.579,75.612,112040000.0
2007-11-29 20:46:00,75.581,75.6,75.575,75.586,123040000.0
2007-11-29 20:47:00,75.58,75.603,75.571,75.571,104460000.0
2007-11-29 20:48:00,75.604,75.631,75.581,75.599,68970000.0
2007-11-29 20:49:00,75.624,75.629,75.601,75.608,86460000.0
2007-11-29 20:50:00,75.602,75.638,75.602,75.627,68230000.0
2007-11-29 20:51:00,75.639,75.661,75.635,75.661,59010000.0
2007-11-29 20:52:00,75.652,75.664,75.635,75.664,84360000.0
2007-11-29 20:53:00,75.655,75.696,75.655,75.692,83690000.0
2007-11-29 20:54:00,75.688,75.688,75.674,75.678,9050000.0
2007-11-29 20:55:00,75.685,75.695,75.66,75.677,144130000.0
2007-11-29 20:56:00,75.651,75.661,75.643,75.653,121130000.0
2007-11-29 20:57:00,75.689,75.694,75.687,75.688,88540000.0
2007-11-29 20:58:00,75.666,75.69,75.665,75.665,89340000.0
2007-11-29 20:59:00,75.662,75.662,75.629,75.631,110560000.0
2007-11-29 21:00:00,75.659,75.659,75.625,75.625,141000000.0
2007-11-29 21:01:00,75.635,75.681,75.626,75.633,92470000.0
2007-11-29 21:02:00,75.649,75.649,75.61,75.619,72690000.0
2007-11-29 21:03:00,75.636,75.662,75.621,75.647,52820000.0
2007-11-29 21:04:00,75.628,75.65,75.628,75.65,104200000.0
2007-11-29 21:05:00,75.648,75.676,75.648,75.658,168750000.0
2007-11-29 21:06:00,75.675,75.675,75.632,75.632,149370000.0
2007-11-29 21:07:00,75.643,75.666,75.617,75.627,109020000.0
2007-11-29 21:08:00,75.638,75.641,75.636,75.641,74980000.0
2007-11-29 21:09:00,75.641,75.668,75.64,75.668,107590000.0
2007-11-29 21:10:00,75.647,75.673,75.646,75.673,82930000.0
2007-11-29 21:11:00,75.653,75.653,75.634,75.635,110410000.0
2007-11-29 21:12:00,75.681,75.681,75.643,75.655,138790000.0
2007-11-29 21:13:00,75.643,75.659,75.641,75.659,134160000.0
2007-11-29 21:14:00,75.644,75.666,75.644,75.657,112510000.0
2007-11-29 21:15:00,75.683,75.688,75.666,75.681,13970000.0
2007-11-29 21:16:00,75.671,75.696,75.671,75.696,8490000.0
2007-11-29 21:17:00,75.691,75.699,75.677,75.677,63960000.0
2007-11-29 21:18:00,75.697,75.697,75.678,75.681,12470000.0
2007-11-29 21:19:00,75.682,75.695,75.669,75.669,18040000.0
2007-11-29 21:20:00,75.692,75.7,75.675,75.7,98290000.0
2007-11-29 21:21:00,75.717,75.717,75.677,75.694,78310000.0
2007-11-29 21:22:00,75.682,75.695,75.654,75.687,109760000.0
2007-11-29 21:23:00,75.648,75.66,75.645,75.647,53220000.0
2007-11-29 21:24:00,75.687,75.687,75.654,75.683,134460000.0
2007-11-29 21:25:00,75.66,75.68,75.656,75.659,87110000.0
2007-11-29 21:26:00,75.653,75.684,75.646,75.684,84320000.0
2007-11-29 21:27:00,75.693,75.693,75.657,75.692,74630000.0
2007-11-29 21:28:00,75.687,75.701,75.677,75.687,90270000.0
2007-11-29 21:29:00,75.68,75.706,75.677,75.706,96340000.0
2007-11-29 21:30:00,75.713,75.713,75.678,75.713,115750000.0
2007-11-29 21:31:00,75.703,75.706,75.676,75.687,94520000.0
2007-11-29 21:32:00,75.675,75.689,75.646,75.67,71130000.0
2007-11-29 21:33:00,75.677,75.683,75.648,75.683,66720000.0
2007-11-29 21:34:00,75.655,75.668,75.65,75.65,60970000.0
2007-11-29 21:35:00,75.677,75.689,75.648,75.689,89040000.0
2007-11-29 21:36:00,75.706,75.706,75.68,75.68,60880000.0
2007-11-29 21:37:00,75.663,75.696,75.653,75.694,96970000.0
2007-11-29 21:38:00,75.688,75.699,75.658,75.699,115190000.0
2007-11-29 21:39:00,75.709,75.709,75.68,75.708,98470000.0
2007-11-29 21:40:00,75.714,75.726,75.714,75.719,14680000.0
2007-11-29 21:41:00,75.737,75.739,75.714,75.721,75750000.0
2007-11-29 21:42:00,75.741,75.741,75.709,75.721,85470000.0
2007-11-29 21:43:00,75.72,75.726,75.72,75.726,3380000.0
2007-11-29 21:44:00,75.703,75.727,75.703,75.715,100010000.0
2007-11-29 21:45:00,75.743,75.748,75.725,75.744,77250000.0
2007-11-29 21:46:00,75.722,75.751,75.718,75.751,42000000.0
2007-11-29 21:47:00,75.72,75.739,75.711,75.711,94890000.0
2007-11-29 21:48:00,75.743,75.743,75.715,75.737,117470000.0
2007-11-29 21:49:00,75.726,75.731,75.704,75.714,118580000.0
2007-11-29 21:50:00,75.724,75.75,75.724,75.738,120880000.0
2007-11-29 21:51:00,75.726,75.739,75.717,75.722,135180000.0
2007-11-29 21:52:00,75.73,75.753,75.718,75.753,122220000.0
2007-11-29 21:53:00,75.747,75.761,75.735,75.741,88270000.0
2007-11-29 21:54:00,75.763,75.763,75.729,75.748,116270000.0
2007-11-29 21:55:00,75.728,75.742,75.714,75.742,72720000.0
2007-11-29 21:56:00,75.726,75.761,75.726,75.761,89520000.0
2007-11-29 21:57:00,75.772,75.772,75.738,75.745,82570000.0
2007-11-29 21:58:00,75.742,75.742,75.722,75.742,15390000.0
2007-11-29 21:59:00,75.757,75.78,75.741,75.759,63100000.0
2007-11-29 22:00:00,75.768,75.789,75.753,75.767,98160000.0
2007-11-29 22:01:00,75.778,75.784,75.77,75.77,87490000.0
2007-11-29 22:02:00,75.777,75.777,75.77,75.77,81190000.0
2007-11-29 22:03:00,75.795,75.795,75.774,75.788,92350000.0
2007-11-29 22:04:00,75.795,75.795,75.78,75.78,73660000.0
2007-11-29 22:05:00,75.771,75.79,75.771,75.773,97070000.0
2007-11-29 22:06:00,75.796,75.796,75.781,75.781,4140000.0
2007-11-29 22:07:00,75.787,75.788,75.779,75.788,83890000.0
2007-11-29 22:08:00,75.794,75.797,75.78,75.78,87340000.0
2007-11-29 22:09:00,75.813,75.813,75.784,75.789,86180000.0
2007-11-29 22:10:00,75.779,75.788,75.776,75.783,11160000.0
2007-11-29 22:11:00,75.79,75.795,75.782,75.782,62790000.0
2007-11-29 22:12:00,75.803,75.803,75.736,75.736,107700000.0
2007-11-29 22:13:00,75.721,75.74,75.712,75.712,93510000.0
2007-11-29 22:14:00,75.696,75.697,75.687,75.69,121120000.0
2007-11-29 22:15:00,75.723,75.723,75.679,75.684,69280000.0
2007-11-29 22:16:00,75.67,75.677,75.67,75.671,59540000.0
2007-11-29 22:17:00,75.684,75.717,75.684,75.697,72080000.0
2007-11-29 22:18:00,75.724,75.724,75.692,75.692,119680000.0
2007-11-29 22:19:00,75.682,75.69,75.682,75.686,13010000.0
2007-11-29 22:20:00,75.678,75.68,75.676,75.677,71230000.0
2007-11-29 22:21:00,75.715,75.716,75.704,75.704,90840000.0
2007-11-29 22:22:00,75.668,75.704,75.668,75.683,102380000.0
2007-11-29 22:23:00,75.694,75.708,75.684,75.708,118890000.0
2007-11-29 22:24:00,75.734,75.734,75.703,75.71,86220000.0
2007-11-29 22:25:00,75.717,75.726,75.703,75.726,67390000.0
2007-11-29 22:27:00,75.75,75.75,75.72,75.723,47400000.0
2007-11-29 22:28:00,75.729,75.735,75.724,75.735,65100000.0
2007-11-29 22:29:00,75.727,75.734,75.714,75.734,63700000.0
2007-11-29 22:30:00,75.725,75.752,75.719,75.723,19190000.0
2007-11-29 22:31:00,75.704,75.704,75.685,75.687,14270000.0
2007-11-29 22:32:00,75.698,75.704,75.693,75.698,58910000.0
2007-11-29 22:33:00,75.73,75.73,75.701,75.708,53190000.0
2007-11-29 22:34:00,75.698,75.718,75.693,75.718,77380000.0
2007-11-29 22:35:00,75.709,75.71,75.705,75.707,75070000.0
2007-11-29 22:36:00,75.744,75.744,75.695,75.695,74260000.0
2007-11-29 22:37:00,75.694,75.703,75.68,75.68,80370000.0
2007-11-29 22:39:00,75.714,75.714,75.692,75.692,55810000.0
2007-11-29 22:40:00,75.68,75.687,75.678,75.687,77250000.0
2007-11-29 22:41:00,75.681,75.686,75.678,75.678,82270000.0
2007-11-29 22:42:00,75.704,75.714,75.692,75.706,68230000.0
2007-11-29 22:43:00,75.718,75.72,75.718,75.719,43840000.0
2007-11-29 22:44:00,75.726,75.738,75.711,75.738,118940000.0
2007-11-29 22:45:00,75.766,75.766,75.739,75.747,12400000.0
2007-11-29 22:46:00,75.734,75.75,75.733,75.74,17330000.0
2007-11-29 22:47:00,75.739,75.752,75.733,75.739,76020000.0
2007-11-29 22:48:00,75.772,75.772,75.754,75.757,104640000.0
2007-11-29 22:49:00,75.764,75.767,75.754,75.765,111820000.0
2007-11-29 22:50:00,75.758,75.763,75.731,75.742,30810000.0
2007-11-29 22:51:00,75.78,75.78,75.734,75.734,38310000.0
2007-11-29 22:52:00,75.739,75.756,75.739,75.756,49080000.0
2007-11-29 22:53:00,75.769,75.771,75.769,75.769,13400000.0
2007-11-29 22:54:00,75.793,75.793,75.767,75.771,31590000.0
2007-11-29 22:55:00,75.759,75.765,75.754,75.759,60630000.0
2007-11-29 22:56:00,75.769,75.782,75.763,75.776,24250000.0
2007-11-29 22:57:00,75.794,75.794,75.775,75.775,94960000.0
2007-11-29 22:58:00,75.779,75.784,75.778,75.778,92260000.0
2007-11-29 22:59:00,75.785,75.786,75.78,75.786,35350000.0
2007-11-29 23:00:00,75.821,75.821,75.78,75.781,45670000.0
2007-11-29 23:01:00,75.772,75.78,75.771,75.776,56310000.0
2007-11-29 23:02:00,75.769,75.78,75.769,75.771,69430000.0
2007-11-29 23:03:00,75.796,75.796,75.777,75.779,107650000.0
2007-11-29 23:04:00,75.767,75.777,75.767,75.772,82780000.0
2007-11-29 23:05:00,75.776,75.776,75.769,75.774,130000000.0
2007-11-29 23:06:00,75.81,75.81,75.77,75.77,98230000.0
2007-11-29 23:07:00,75.777,75.777,75.774,75.777,47820000.0
2007-11-29 23:08:00,75.784,75.784,75.77,75.779,36840000.0
2007-11-29 23:09:00,75.801,75.801,75.774,75.781,39500000.0
2007-11-29 23:10:00,75.767,75.767,75.76,75.764,43060000.0
2007-11-29 23:11:00,75.777,75.778,75.776,75.776,30870000.0
2007-11-29 23:12:00,75.79,75.79,75.765,75.769,13150000.0
2007-11-29 23:13:00,75.76,75.79,75.76,75.778,45240000.0
2007-11-29 23:14:00,75.79,75.797,75.79,75.795,56130000.0
2007-11-29 23:15:00,75.783,75.82,75.783,75.783,52770000.0
2007-11-29 23:18:00,75.816,75.816,75.792,75.792,39640000.0
2007-11-29 23:19:00,75.778,75.786,75.778,75.786,94400000.0
2007-11-29 23:20:00,75.798,75.8,75.796,75.796,78080000.0
2007-11-29 23:21:00,75.792,75.827,75.792,75.824,58430000.0
2007-11-29 23:22:00,75.795,75.803,75.795,75.802,41380000.0
2007-11-29 23:23:00,75.814,75.815,75.808,75.814,31300000.0
2007-11-29 23:24:00,75.85,75.85,75.823,75.831,21660000.0
2007-11-29 23:25:00,75.836,75.837,75.83,75.83,75260000.0
2007-11-29 23:26:00,75.838,75.842,75.83,75.83,69480000.0
2007-11-29 23:27:00,75.863,75.863,75.831,75.831,36450000.0
2007-11-29 23:30:00,75.863,75.863,75.848,75.854,12970000.0
2007-11-29 23:31:00,75.85,75.856,75.842,75.842,45460000.0
2007-11-29 23:32:00,75.83,75.838,75.83,75.83,29470000.0
2007-11-29 23:33:00,75.846,75.846,75.831,75.831,54910000.0
2007-11-29 23:36:00,75.867,75.869,75.858,75.858,80050000.0
2007-11-29 23:37:00,75.836,75.837,75.828,75.828,43930000.0
2007-11-29 23:38:00,75.837,75.837,75.826,75.826,77860000.0
2007-11-29 23:39:00,75.874,75.874,75.868,75.868,87460000.0
2007-11-29 23:40:00,75.816,75.825,75.81,75.825,76740000.0
2007-11-29 23:41:00,75.82,75.824,75.813,75.824,63080000.0
2007-11-29 23:42:00,75.861,75.861,75.823,75.823,119240000.0
2007-11-29 23:43:00,75.825,75.828,75.819,75.819,116620000.0
2007-11-29 23:45:00,75.846,75.846,75.812,75.817,84100000.0
2007-11-29 23:46:00,75.806,75.811,75.789,75.807,79190000.0
2007-11-29 23:47:00,75.786,75.787,75.784,75.787,61810000.0
2007-11-29 23:48:00,75.822,75.822,75.794,75.809,102470000.0
2007-11-29 23:49:00,75.799,75.806,75.799,75.799,75670000.0
2007-11-29 23:50:00,75.79,75.804,75.79,75.802,85970000.0
2007-11-29 23:51:00,75.833,75.833,75.808,75.809,72610000.0
2007-11-29 23:53:00,75.798,75.806,75.794,75.805,72030000.0
2007-11-29 23:54:00,75.825,75.826,75.82,75.82,73590000.0
2007-11-29 23:57:00,75.838,75.838,75.83,75.83,86850000.0
2007-11-30 00:00:00,75.834,75.834,75.824,75.829,109600000.0
2007-11-30 00:02:00,75.818,75.819,75.817,75.818,66870000.0
2007-11-30 00:03:00,75.85,75.85,75.808,75.808,96650000.0
2007-11-30 00:04:00,75.804,75.804,75.774,75.788,79880000.0
2007-11-30 00:06:00,75.812,75.812,75.774,75.779,23130000.0
2007-11-30 00:07:00,75.768,75.776,75.763,75.767,71580000.0
2007-11-30 00:08:00,75.758,75.766,75.751,75.766,46450000.0
2007-11-30 00:09:00,75.788,75.788,75.78,75.78,96550000.0
2007-11-30 00:10:00,75.76,75.767,75.759,75.765,129220000.0
2007-11-30 00:12:00,75.803,75.808,75.799,75.799,51930000.0
2007-11-30 00:13:00,75.759,75.766,75.758,75.761,70880000.0
2007-11-30 00:15:00,75.786,75.786,75.772,75.772,3760000.0
2007-11-30 00:16:00,75.758,75.765,75.743,75.757,56390000.0
2007-11-30 00:18:00,75.794,75.794,75.772,75.772,67000000.0
2007-11-30 00:20:00,75.808,75.809,75.806,75.808,49520000.0
2007-11-30 00:21:00,75.834,75.834,75.812,75.812,59130000.0
2007-11-30 00:22:00,75.8,75.806,75.8,75.806,50400000.0
2007-11-30 00:24:00,75.841,75.841,75.816,75.825,36800000.0
2007-11-30 00:27:00,75.865,75.865,75.842,75.842,122870000.0
2007-11-30 00:30:00,75.868,75.868,75.86,75.86,56490000.0
2007-11-30 00:33:00,75.847,75.847,75.841,75.841,82630000.0
2007-11-30 00:34:00,75.827,75.828,75.827,75.828,3380000.0
2007-11-30 00:35:00,75.836,75.839,75.835,75.837,43340000.0
2007-11-30 00:36:00,75.862,75.862,75.838,75.841,38870000.0
2007-11-30 00:39:00,75.877,75.879,75.869,75.869,75030000.0
2007-11-30 00:41:00,75.826,75.827,75.819,75.82,144450000.0
2007-11-30 00:42:00,75.789,75.804,75.785,75.797,92170000.0
2007-11-30 00:43:00,75.787,75.796,75.782,75.796,102330000.0
2007-11-30 00:45:00,75.834,75.834,75.795,75.799,98850000.0
2007-11-30 00:46:00,75.785,75.785,75.768,75.768,96260000.0
2007-11-30 00:47:00,75.777,75.794,75.777,75.788,40830000.0
2007-11-30 00:48:00,75.819,75.819,75.778,75.783,36940000.0
2007-11-30 00:49:00,75.759,75.766,75.75,75.761,12590000.0
2007-11-30 00:50:00,75.748,75.75,75.747,75.748,53650000.0
2007-11-30 00:51:00,75.747,75.747,75.724,75.724,17470000.0
2007-11-30 00:52:00,75.738,75.74,75.737,75.738,40850000.0
2007-11-30 00:54:00,75.761,75.761,75.744,75.748,94630000.0
2007-11-30 00:55:00,75.733,75.733,75.706,75.714,68120000.0
2007-11-30 00:56:00,75.699,75.712,75.677,75.712,66550000.0
2007-11-30 00:57:00,75.745,75.745,75.698,75.698,83290000.0
2007-11-30 00:58:00,75.702,75.714,75.702,75.714,127760000.0
2007-11-30 00:59:00,75.73,75.743,75.73,75.733,87890000.0
2007-11-30 01:00:00,75.762,75.762,75.74,75.74,145420000.0
2007-11-30 01:03:00,75.773,75.773,75.745,75.745,82470000.0
2007-11-30 01:04:00,75.748,75.751,75.747,75.749,76380000.0
2007-11-30 01:05:00,75.761,75.782,75.761,75.776,68110000.0
2007-11-30 01:06:00,75.807,75.807,75.798,75.798,65870000.0
2007-11-30 01:07:00,75.786,75.786,75.77,75.77,70520000.0
2007-11-30 01:08:00,75.755,75.755,75.74,75.74,22950000.0
2007-11-30 01:09:00,75.773,75.773,75.732,75.732,73570000.0
2007-11-30 01:10:00,75.737,75.74,75.736,75.737,79690000.0
2007-11-30 01:11:00,75.728,75.73,75.725,75.726,111400000.0
2007-11-30 01:12:00,75.765,75.767,75.76,75.76,86760000.0
2007-11-30 01:14:00,75.744,75.765,75.736,75.746,68760000.0
2007-11-30 01:15:00,75.771,75.771,75.743,75.743,77400000.0
2007-11-30 01:17:00,75.745,75.745,75.731,75.731,46740000.0
2007-11-30 01:18:00,75.762,75.762,75.725,75.725,89320000.0
2007-11-30 01:19:00,75.726,75.726,75.721,75.721,69180000.0
2007-11-30 01:20:00,75.732,75.744,75.722,75.722,69110000.0
2007-11-30 01:21:00,75.786,75.786,75.778,75.778,76370000.0
2007-11-30 01:24:00,75.748,75.748,75.723,75.729,56950000.0
2007-11-30 01:26:00,75.736,75.74,75.736,75.738,97890000.0
2007-11-30 01:27:00,75.765,75.765,75.752,75.752,97680000.0
2007-11-30 01:28:00,75.758,75.758,75.75,75.758,84740000.0
2007-11-30 01:29:00,75.764,75.764,75.752,75.752,64850000.0
2007-11-30 01:30:00,75.774,75.774,75.693,75.696,12250000.0
2007-11-30 01:31:00,75.712,75.741,75.712,75.722,81810000.0
2007-11-30 01:32:00,75.712,75.717,75.711,75.711,62870000.0
2007-11-30 01:33:00,75.75,75.75,75.691,75.702,27470000.0
2007-11-30 01:35:00,75.709,75.718,75.709,75.718,41090000.0
2007-11-30 01:36:00,75.745,75.745,75.723,75.723,86810000.0
2007-11-30 01:37:00,75.705,75.705,75.699,75.699,84460000.0
2007-11-30 01:38:00,75.691,75.696,75.69,75.696,112890000.0
2007-11-30 01:39:00,75.719,75.719,75.689,75.689,6190000.0
2007-11-30 01:40:00,75.678,75.68,75.676,75.676,111570000.0
2007-11-30 01:41:00,75.666,75.67,75.65,75.65,104350000.0
2007-11-30 01:42:00,75.675,75.675,75.66,75.66,97160000.0
2007-11-30 01:43:00,75.672,75.677,75.669,75.669,130570000.0
2007-11-30 01:44:00,75.656,75.67,75.652,75.653,131170000.0
2007-11-30 01:45:00,75.685,75.685,75.636,75.651,72210000.0
2007-11-30 01:46:00,75.638,75.646,75.638,75.64,110630000.0
2007-11-30 01:47:00,75.649,75.655,75.641,75.655,142530000.0
2007-11-30 01:48:00,75.674,75.685,75.652,75.685,92430000.0
2007-11-30 01:49:00,75.68,75.687,75.677,75.677,57740000.0
2007-11-30 01:50:00,75.685,75.689,75.681,75.689,128140000.0
2007-11-30 01:51:00,75.707,75.707,75.668,75.67,15330000.0
2007-11-30 01:52:00,75.661,75.683,75.661,75.676,141540000.0
2007-11-30 01:53:00,75.685,75.686,75.678,75.678,90780000.0
2007-11-30 01:54:00,75.721,75.721,75.686,75.701,95890000.0
2007-11-30 01:55:00,75.696,75.715,75.696,75.715,135900000.0
2007-11-30 01:56:00,75.711,75.715,75.71,75.713,65550000.0
2007-11-30 01:57:00,75.747,75.753,75.731,75.731,14450000.0
2007-11-30 02:00:00,75.78,75.78,75.76,75.766,13060000.0
2007-11-30 02:01:00,75.76,75.782,75.76,75.776,103070000.0
2007-11-30 02:02:00,75.771,75.783,75.771,75.771,58910000.0
2007-11-30 02:03:00,75.799,75.806,75.789,75.806,141280000.0
2007-11-30 02:04:00,75.795,75.805,75.793,75.805,148890000.0
2007-11-30 02:05:00,75.801,75.814,75.8,75.8,147220000.0
2007-11-30 02:06:00,75.843,75.843,75.787,75.787,90260000.0
2007-11-30 02:07:00,75.772,75.784,75.769,75.773,111160000.0
2007-11-30 02:09:00,75.816,75.816,75.79,75.797,81670000.0
2007-11-30 02:10:00,75.788,75.796,75.788,75.793,103860000.0
2007-11-30 02:11:00,75.784,75.798,75.784,75.798,63150000.0
2007-11-30 02:12:00,75.813,75.818,75.809,75.809,62790000.0
2007-11-30 02:14:00,75.787,75.79,75.783,75.788,136330000.0
2007-11-30 02:15:00,75.782,75.795,75.782,75.79,74450000.0
2007-11-30 02:17:00,75.776,75.776,75.761,75.761,143150000.0
2007-11-30 02:18:00,75.766,75.768,75.762,75.763,94160000.0
2007-11-30 02:19:00,75.765,75.765,75.744,75.749,55690000.0
2007-11-30 02:20:00,75.738,75.764,75.738,75.764,132110000.0
2007-11-30 02:21:00,75.76,75.768,75.758,75.768,146070000.0
2007-11-30 02:22:00,75.773,75.773,75.755,75.767,138370000.0
2007-11-30 02:23:00,75.76,75.775,75.76,75.775,89380000.0
2007-11-30 02:24:00,75.798,75.798,75.755,75.755,112740000.0
2007-11-30 02:25:00,75.743,75.748,75.737,75.741,146920000.0
2007-11-30 02:26:00,75.728,75.732,75.718,75.718,73700000.0
2007-11-30 02:27:00,75.747,75.747,75.697,75.71,105190000.0
2007-11-30 02:28:00,75.717,75.741,75.717,75.729,66360000.0
2007-11-30 02:29:00,75.723,75.736,75.723,75.736,64670000.0
2007-11-30 02:30:00,75.764,75.764,75.752,75.752,6060000.0
2007-11-30 02:31:00,75.759,75.769,75.759,75.767,138710000.0
2007-11-30 02:32:00,75.775,75.778,75.769,75.769,78980000.0
2007-11-30 02:33:00,75.787,75.811,75.787,75.811,105670000.0
2007-11-30 02:34:00,75.804,75.824,75.804,75.824,144870000.0
2007-11-30 02:35:00,75.849,75.849,75.83,75.844,75710000.0
2007-11-30 02:36:00,75.892,75.892,75.862,75.88,102970000.0
2007-11-30 02:37:00,75.874,75.891,75.872,75.872,63930000.0
2007-11-30 02:38:00,75.88,75.886,75.872,75.878,70090000.0
2007-11-30 02:39:00,75.911,75.911,75.898,75.904,11120000.0
2007-11-30 02:40:00,75.89,75.904,75.883,75.883,140990000.0
2007-11-30 02:41:00,75.888,75.892,75.878,75.878,77660000.0
2007-11-30 02:42:00,75.909,75.909,75.877,75.877,102220000.0
2007-11-30 02:43:00,75.886,75.904,75.886,75.904,59990000.0
2007-11-30 02:44:00,75.921,75.931,75.916,75.927,56060000.0
2007-11-30 02:45:00,75.953,75.953,75.924,75.936,12240000.0
2007-11-30 02:46:00,75.924,75.933,75.92,75.921,142180000.0
2007-11-30 02:47:00,75.932,75.94,75.924,75.94,83860000.0
2007-11-30 02:48:00,75.982,75.982,75.943,75.966,100610000.0
2007-11-30 02:49:00,75.977,76.003,75.977,75.987,61160000.0
2007-11-30 02:50:00,76.004,76.024,76.004,76.024,64180000.0
2007-11-30 02:51:00,76.054,76.054,76.024,76.024,16530000.0
2007-11-30 02:52:00,76.045,76.079,76.045,76.071,143140000.0
2007-11-30 02:53:00,76.064,76.067,76.051,76.067,133740000.0
2007-11-30 02:54:00,76.096,76.096,76.008,76.06,76570000.0
2007-11-30 02:55:00,76.074,76.075,76.062,76.075,118550000.0
2007-11-30 02:56:00,76.069,76.096,76.069,76.096,144320000.0
2007-11-30 02:57:00,76.123,76.123,76.074,76.107,98400000.0
2007-11-30 02:58:00,76.099,76.106,76.093,76.095,51220000.0
2007-11-30 02:59:00,76.086,76.095,76.076,76.08,138750000.0
2007-11-30 03:00:00,76.091,76.106,76.09,76.09,147250000.0
2007-11-30 03:01:00,76.097,76.097,76.089,76.096,136500000.0
2007-11-30 03:02:00,76.109,76.137,76.098,76.112,95530000.0
2007-11-30 03:03:00,76.135,76.135,76.106,76.106,108480000.0
2007-11-30 03:04:00,76.108,76.109,76.081,76.093,141580000.0
2007-11-30 03:05:00,76.098,76.104,76.09,76.103,76040000.0
2007-11-30 03:06:00,76.148,76.157,76.117,76.151,100290000.0
2007-11-30 03:07:00,76.17,76.208,76.162,76.196,70400000.0
2007-11-30 03:08:00,76.182,76.182,76.152,76.152,57330000.0
2007-11-30 03:09:00,76.192,76.196,76.163,76.191,16530000.0
2007-11-30 03:10:00,76.196,76.196,76.17,76.17,5070000.0
2007-11-30 03:11:00,76.162,76.164,76.152,76.152,66960000.0
2007-11-30 03:12:00,76.193,76.193,76.157,76.159,58360000.0
2007-11-30 03:13:00,76.166,76.18,76.16,76.18,16720000.0
2007-11-30 03:14:00,76.202,76.221,76.196,76.216,63560000.0
2007-11-30 03:15:00,76.232,76.232,76.197,76.197,7510000.0
2007-11-30 03:16:00,76.159,76.171,76.134,76.142,62440000.0
2007-11-30 03:17:00,76.147,76.154,76.134,76.14,59990000.0
2007-11-30 03:18:00,76.166,76.166,76.134,76.143,11320000.0
2007-11-30 03:19:00,76.139,76.145,76.13,76.13,15020000.0
2007-11-30 03:20:00,76.141,76.155,76.141,76.155,152430000.0
2007-11-30 03:21:00,76.185,76.185,76.154,76.154,89740000.0
2007-11-30 03:22:00,76.137,76.144,76.122,76.136,105610000.0
2007-11-30 03:23:00,76.143,76.155,76.14,76.151,132210000.0
2007-11-30 03:24:00,76.181,76.181,76.142,76.142,82550000.0
2007-11-30 03:25:00,76.155,76.206,76.155,76.184,102950000.0
2007-11-30 03:26:00,76.196,76.21,76.187,76.19,67460000.0
2007-11-30 03:27:00,76.215,76.215,76.195,76.207,56920000.0
2007-11-30 03:28:00,76.222,76.224,76.198,76.198,11450000.0
2007-11-30 03:29:00,76.174,76.182,76.17,76.178,69320000.0
2007-11-30 03:30:00,76.214,76.214,76.157,76.164,61340000.0
2007-11-30 03:31:00,76.156,76.17,76.156,76.168,10890000.0
2007-11-30 03:32:00,76.154,76.154,76.134,76.146,142190000.0
2007-11-30 03:33:00,76.171,76.171,76.135,76.151,93810000.0
2007-11-30 03:34:00,76.157,76.157,76.147,76.147,54030000.0
2007-11-30 03:35:00,76.151,76.151,76.124,76.124,144630000.0
2007-11-30 03:36:00,76.15,76.15,76.096,76.096,160360000.0
2007-11-30 03:37:00,76.094,76.097,76.059,76.063,145860000.0
2007-11-30 03:38:00,76.069,76.084,76.065,76.084,96350000.0
2007-11-30 03:39:00,76.081,76.102,76.047,76.047,106300000.0
2007-11-30 03:40:00,76.028,76.043,76.014,76.043,131230000.0
2007-11-30 03:41:00,76.066,76.107,76.066,76.103,83910000.0
2007-11-30 03:42:00,76.118,76.118,76.079,76.094,108870000.0
2007-11-30 03:43:00,76.086,76.124,76.086,76.124,67910000.0
2007-11-30 03:44:00,76.135,76.135,76.113,76.113,60030000.0
2007-11-30 03:45:00,76.13,76.13,76.114,76.114,5860000.0
2007-11-30 03:46:00,76.08,76.093,76.07,76.093,143150000.0
2007-11-30 03:47:00,76.091,76.117,76.091,76.11,75690000.0
2007-11-30 03:48:00,76.119,76.145,76.107,76.107,99140000.0
2007-11-30 03:49:00,76.099,76.123,76.099,76.115,69630000.0
2007-11-30 03:50:00,76.134,76.162,76.134,76.162,64270000.0
2007-11-30 03:51:00,76.183,76.183,76.159,76.159,15430000.0
2007-11-30 03:52:00,76.161,76.164,76.157,76.159,15390000.0
2007-11-30 03:53:00,76.149,76.165,76.149,76.165,89070000.0
2007-11-30 03:54:00,76.204,76.204,76.17,76.183,104660000.0
2007-11-30 03:55:00,76.197,76.22,76.197,76.202,139690000.0
2007-11-30 03:56:00,76.205,76.205,76.196,76.203,73270000.0
2007-11-30 03:57:00,76.25,76.25,76.219,76.219,100960000.0
2007-11-30 03:58:00,76.204,76.207,76.199,76.199,63710000.0
2007-11-30 03:59:00,76.186,76.186,76.157,76.165,65150000.0
2007-11-30 04:00:00,76.16,76.181,76.16,76.174,16720000.0
2007-11-30 04:01:00,76.149,76.15,76.145,76.145,55720000.0
2007-11-30 04:02:00,76.141,76.173,76.141,76.173,127790000.0
2007-11-30 04:03:00,76.187,76.187,76.18,76.181,156520000.0
2007-11-30 04:04:00,76.16,76.179,76.153,76.177,142150000.0
2007-11-30 04:05:00,76.155,76.156,76.151,76.155,95100000.0
2007-11-30 04:06:00,76.189,76.189,76.148,76.148,106400000.0
2007-11-30 04:07:00,76.138,76.157,76.132,76.147,134980000.0
2007-11-30 04:08:00,76.137,76.137,76.125,76.125,73310000.0
2007-11-30 04:09:00,76.17,76.17,76.121,76.121,103800000.0
2007-11-30 04:10:00,76.129,76.133,76.121,76.127,64710000.0
2007-11-30 04:11:00,76.156,76.161,76.137,76.145,67050000.0
2007-11-30 04:12:00,76.181,76.181,76.172,76.172,6760000.0
2007-11-30 04:13:00,76.17,76.17,76.136,76.159,105900000.0
2007-11-30 04:14:00,76.12,76.138,76.097,76.097,71160000.0
2007-11-30 04:15:00,76.124,76.133,76.093,76.133,62250000.0
2007-11-30 04:16:00,76.128,76.135,76.128,76.135,4690000.0
2007-11-30 04:17:00,76.121,76.121,76.094,76.109,66220000.0
2007-11-30 04:18:00,76.13,76.13,76.095,76.101,63490000.0
2007-11-30 04:19:00,76.115,76.131,76.115,76.131,4130000.0
2007-11-30 04:20:00,76.163,76.163,76.122,76.122,62880000.0
2007-11-30 04:21:00,76.146,76.146,76.133,76.133,2450000.0
2007-11-30 04:22:00,76.11,76.132,76.105,76.127,140780000.0
2007-11-30 04:23:00,76.107,76.132,76.094,76.115,81400000.0
2007-11-30 04:24:00,76.133,76.133,76.094,76.094,104110000.0
2007-11-30 04:25:00,76.083,76.097,76.083,76.095,133900000.0
2007-11-30 04:26:00,76.086,76.104,76.073,76.083,74540000.0
2007-11-30 04:27:00,76.099,76.099,76.065,76.066,101600000.0
2007-11-30 04:28:00,76.055,76.08,76.028,76.08,69700000.0
2007-11-30 04:29:00,76.065,76.065,76.051,76.051,59780000.0
2007-11-30 04:30:00,76.053,76.085,76.053,76.081,8860000.0
2007-11-30 04:31:00,76.089,76.102,76.077,76.102,17160000.0
2007-11-30 04:32:00,76.081,76.107,76.066,76.066,137850000.0
2007-11-30 04:33:00,76.069,76.102,76.063,76.063,90810000.0
2007-11-30 04:34:00,76.071,76.086,76.059,76.072,101030000.0
2007-11-30 04:35:00,76.044,76.075,76.04,76.06,142690000.0
2007-11-30 04:36:00,76.094,76.094,76.064,76.075,76490000.0
2007-11-30 04:37:00,76.081,76.082,76.048,76.056,105810000.0
2007-11-30 04:38:00,76.078,76.083,76.046,76.083,65640000.0
2007-11-30 04:39:00,76.086,76.092,76.056,76.092,58550000.0
2007-11-30 04:40:00,76.091,76.101,76.079,76.092,21810000.0
2007-11-30 04:41:00,76.061,76.067,76.06,76.06,114820000.0
2007-11-30 04:42:00,76.096,76.114,76.078,76.114,68700000.0
2007-11-30 04:43:00,76.102,76.139,76.091,76.091,131130000.0
2007-11-30 04:44:00,76.081,76.121,76.077,76.097,114860000.0
2007-11-30 04:45:00,76.14,76.14,76.098,76.098,109400000.0
2007-11-30 04:46:00,76.101,76.137,76.101,76.134,137280000.0
2007-11-30 04:47:00,76.117,76.134,76.117,76.12,134930000.0
2007-11-30 04:48:00,76.133,76.133,76.102,76.102,70380000.0
2007-11-30 04:49:00,76.099,76.109,76.072,76.082,118590000.0
2007-11-30 04:50:00,76.071,76.093,76.071,76.093,143260000.0
2007-11-30 04:51:00,76.112,76.112,76.072,76.072,97430000.0
2007-11-30 04:52:00,76.083,76.109,76.079,76.086,57880000.0
2007-11-30 04:53:00,76.094,76.098,76.09,76.091,140700000.0
2007-11-30 04:54:00,76.114,76.114,76.071,76.074,147220000.0
2007-11-30 04:55:00,76.095,76.095,76.064,76.064,144100000.0
2007-11-30 04:56:00,76.073,76.107,76.073,76.099,91460000.0
2007-11-30 04:57:00,76.11,76.12,76.084,76.104,116950000.0
2007-11-30 04:58:00,76.091,76.102,76.086,76.098,143810000.0
2007-11-30 04:59:00,76.114,76.141,76.114,76.132,77480000.0
2007-11-30 05:00:00,76.14,76.14,76.113,76.129,108480000.0
2007-11-30 05:01:00,76.143,76.161,76.129,76.145,66970000.0
2007-11-30 05:02:00,76.166,76.171,76.134,76.15,64610000.0
2007-11-30 05:03:00,76.163,76.163,76.151,76.151,4130000.0
2007-11-30 05:04:00,76.138,76.168,76.135,76.148,55510000.0
2007-11-30 05:05:00,76.142,76.147,76.14,76.146,116330000.0
2007-11-30 05:06:00,76.185,76.202,76.148,76.148,107870000.0
2007-11-30 05:07:00,76.131,76.159,76.131,76.149,100730000.0
2007-11-30 05:08:00,76.165,76.165,76.155,76.158,81050000.0
2007-11-30 05:09:00,76.162,76.162,76.123,76.123,77810000.0
2007-11-30 05:10:00,76.108,76.109,76.106,76.109,85880000.0
2007-11-30 05:12:00,76.156,76.161,76.114,76.114,30350000.0
2007-11-30 05:13:00,76.118,76.125,76.111,76.111,50130000.0
2007-11-30 05:15:00,76.146,76.146,76.104,76.104,77930000.0
2007-11-30 05:16:00,76.119,76.138,76.107,76.134,94830000.0
2007-11-30 05:17:00,76.149,76.149,76.146,76.148,122120000.0
2007-11-30 05:18:00,76.157,76.158,76.151,76.151,67470000.0
2007-11-30 05:19:00,76.123,76.171,76.118,76.171,119000000.0
2007-11-30 05:20:00,76.16,76.18,76.155,76.176,111550000.0
2007-11-30 05:21:00,76.184,76.184,76.145,76.162,104420000.0
2007-11-30 05:22:00,76.176,76.22,76.176,76.212,130540000.0
2007-11-30 05:23:00,76.187,76.201,76.18,76.189,127930000.0
2007-11-30 05:24:00,76.212,76.212,76.167,76.191,74640000.0
2007-11-30 05:25:00,76.179,76.211,76.175,76.185,109340000.0
2007-11-30 05:26:00,76.193,76.224,76.193,76.224,142200000.0
2007-11-30 05:27:00,76.228,76.228,76.177,76.209,83840000.0
2007-11-30 05:28:00,76.173,76.211,76.173,76.185,52620000.0
2007-11-30 05:29:00,76.201,76.201,76.185,76.185,126540000.0
2007-11-30 05:30:00,76.221,76.221,76.184,76.184,133440000.0
2007-11-30 05:31:00,76.187,76.188,76.178,76.18,134890000.0
2007-11-30 05:32:00,76.187,76.198,76.164,76.19,87310000.0
2007-11-30 05:33:00,76.206,76.206,76.187,76.19,89910000.0
2007-11-30 05:34:00,76.152,76.166,76.152,76.166,131090000.0
2007-11-30 05:35:00,76.158,76.161,76.15,76.15,67570000.0
2007-11-30 05:36:00,76.182,76.182,76.157,76.157,98950000.0
2007-11-30 05:37:00,76.144,76.171,76.136,76.136,63450000.0
2007-11-30 05:38:00,76.166,76.166,76.151,76.165,55370000.0
2007-11-30 05:39:00,76.173,76.176,76.144,76.151,18150000.0
2007-11-30 05:40:00,76.181,76.183,76.155,76.156,16790000.0
2007-11-30 05:41:00,76.174,76.203,76.174,76.189,49570000.0
2007-11-30 05:42:00,76.205,76.205,76.191,76.191,106410000.0
2007-11-30 05:43:00,76.202,76.202,76.156,76.187,98820000.0
2007-11-30 05:44:00,76.189,76.28,76.189,76.255,91540000.0
2007-11-30 05:45:00,76.29,76.302,76.27,76.286,73840000.0
2007-11-30 05:46:00,76.277,76.29,76.244,76.263,68670000.0
2007-11-30 05:47:00,76.271,76.298,76.256,76.256,84460000.0
2007-11-30 05:48:00,76.284,76.284,76.231,76.231,75750000.0
2007-11-30 05:50:00,76.246,76.294,76.246,76.277,54470000.0
2007-11-30 05:51:00,76.303,76.303,76.257,76.257,43050000.0
2007-11-30 05:52:00,76.258,76.267,76.254,76.267,80120000.0
2007-11-30 05:53:00,76.242,76.273,76.242,76.273,88580000.0
2007-11-30 05:54:00,76.272,76.272,76.234,76.234,112060000.0
2007-11-30 05:55:00,76.241,76.269,76.235,76.263,64190000.0
2007-11-30 05:56:00,76.264,76.301,76.264,76.276,125630000.0
2007-11-30 05:57:00,76.293,76.303,76.273,76.273,111230000.0
2007-11-30 05:58:00,76.286,76.29,76.265,76.272,91910000.0
2007-11-30 05:59:00,76.26,76.271,76.25,76.25,132740000.0
2007-11-30 06:00:00,76.282,76.289,76.262,76.267,124370000.0
2007-11-30 06:01:00,76.264,76.287,76.256,76.26,69990000.0
2007-11-30 06:02:00,76.251,76.29,76.251,76.253,118300000.0
2007-11-30 06:03:00,76.273,76.273,76.217,76.24,142360000.0
2007-11-30 06:05:00,76.225,76.261,76.218,76.261,50300000.0
2007-11-30 06:06:00,76.27,76.27,76.233,76.243,127290000.0
2007-11-30 06:07:00,76.267,76.272,76.248,76.253,138750000.0
2007-11-30 06:08:00,76.24,76.248,76.239,76.246,140280000.0
2007-11-30 06:09:00,76.262,76.262,76.228,76.262,86640000.0
2007-11-30 06:10:00,76.233,76.254,76.226,76.226,93320000.0
2007-11-30 06:11:00,76.231,76.237,76.219,76.229,130790000.0
2007-11-30 06:12:00,76.262,76.262,76.24,76.26,66420000.0
2007-11-30 06:13:00,76.248,76.27,76.246,76.253,96160000.0
2007-11-30 06:14:00,76.245,76.262,76.242,76.242,57690000.0
2007-11-30 06:15:00,76.264,76.271,76.246,76.252,53740000.0
2007-11-30 06:16:00,76.27,76.273,76.246,76.246,10890000.0
2007-11-30 06:18:00,76.277,76.277,76.247,76.274,73860000.0
2007-11-30 06:19:00,76.253,76.273,76.253,76.273,28350000.0
2007-11-30 06:21:00,76.292,76.292,76.251,76.263,47130000.0
2007-11-30 06:22:00,76.249,76.257,76.249,76.25,76030000.0
2007-11-30 06:23:00,76.24,76.258,76.235,76.246,92900000.0
2007-11-30 06:24:00,76.254,76.255,76.232,76.255,118100000.0
2007-11-30 06:25:00,76.236,76.261,76.236,76.255,66180000.0
2007-11-30 06:26:00,76.267,76.269,76.235,76.253,118150000.0
2007-11-30 06:27:00,76.296,76.306,76.269,76.306,105850000.0
2007-11-30 06:28:00,76.291,76.313,76.283,76.306,106210000.0
2007-11-30 06:29:00,76.29,76.29,76.255,76.269,130240000.0
2007-11-30 06:30:00,76.265,76.296,76.265,76.28,117040000.0
2007-11-30 06:31:00,76.297,76.327,76.288,76.305,59680000.0
2007-11-30 06:32:00,76.317,76.317,76.31,76.31,112060000.0
2007-11-30 06:33:00,76.33,76.33,76.296,76.302,131290000.0
2007-11-30 06:34:00,76.31,76.335,76.31,76.335,85400000.0
2007-11-30 06:35:00,76.301,76.319,76.283,76.283,52630000.0
2007-11-30 06:36:00,76.315,76.322,76.278,76.3,119950000.0
2007-11-30 06:37:00,76.28,76.297,76.268,76.283,129380000.0
2007-11-30 06:38:00,76.271,76.3,76.267,76.28,143330000.0
2007-11-30 06:39:00,76.314,76.32,76.276,76.303,94680000.0
2007-11-30 06:40:00,76.283,76.295,76.272,76.295,97540000.0
2007-11-30 06:41:00,76.264,76.314,76.264,76.304,127530000.0
2007-11-30 06:42:00,76.311,76.311,76.275,76.277,71000000.0
2007-11-30 06:43:00,76.283,76.295,76.268,76.268,95610000.0
2007-11-30 06:44:00,76.272,76.28,76.27,76.278,63070000.0
2007-11-30 06:45:00,76.304,76.304,76.273,76.273,60400000.0
2007-11-30 06:46:00,76.292,76.294,76.292,76.294,4880000.0
2007-11-30 06:47:00,76.278,76.299,76.275,76.282,51680000.0
2007-11-30 06:48:00,76.316,76.322,76.294,76.299,92390000.0
2007-11-30 06:49:00,76.312,76.336,76.312,76.336,72890000.0
2007-11-30 06:50:00,76.325,76.325,76.307,76.315,76180000.0
2007-11-30 06:51:00,76.327,76.327,76.295,76.322,90930000.0
2007-11-30 06:52:00,76.296,76.301,76.282,76.282,67970000.0
2007-11-30 06:53:00,76.267,76.277,76.261,76.277,77180000.0
2007-11-30 06:54:00,76.305,76.305,76.274,76.305,63620000.0
2007-11-30 06:55:00,76.263,76.301,76.263,76.293,47230000.0
2007-11-30 06:56:00,76.271,76.3,76.266,76.293,103020000.0
2007-11-30 06:57:00,76.294,76.295,76.283,76.283,109090000.0
2007-11-30 06:58:00,76.303,76.303,76.276,76.298,87970000.0
2007-11-30 06:59:00,76.271,76.278,76.27,76.276,79820000.0
2007-11-30 07:00:00,76.271,76.304,76.264,76.304,70350000.0
2007-11-30 07:01:00,76.297,76.306,76.29,76.29,77780000.0
2007-11-30 07:02:00,76.283,76.309,76.269,76.272,79430000.0
2007-11-30 07:03:00,76.304,76.304,76.266,76.294,30900000.0
2007-11-30 07:04:00,76.283,76.303,76.278,76.286,43290000.0
2007-11-30 07:05:00,76.281,76.3,76.275,76.289,44770000.0
2007-11-30 07:06:00,76.312,76.312,76.285,76.292,79040000.0
2007-11-30 07:07:00,76.277,76.28,76.274,76.279,90200000.0
2007-11-30 07:08:00,76.285,76.285,76.272,76.278,102410000.0
2007-11-30 07:09:00,76.313,76.313,76.274,76.274,66190000.0
2007-11-30 07:10:00,76.277,76.28,76.246,76.256,112900000.0
2007-11-30 07:11:00,76.27,76.302,76.27,76.281,104010000.0
2007-11-30 07:12:00,76.322,76.322,76.271,76.284,99480000.0
2007-11-30 07:13:00,76.267,76.277,76.261,76.275,128590000.0
2007-11-30 07:14:00,76.27,76.315,76.27,76.304,134310000.0
2007-11-30 07:15:00,76.338,76.338,76.276,76.276,71010000.0
2007-11-30 07:16:00,76.304,76.304,76.277,76.278,110240000.0
2007-11-30 07:17:00,76.293,76.323,76.293,76.323,138400000.0
2007-11-30 07:18:00,76.322,76.322,76.292,76.3,99220000.0
2007-11-30 07:19:00,76.329,76.334,76.309,76.333,50780000.0
2007-11-30 07:20:00,76.321,76.321,76.287,76.288,122060000.0
2007-11-30 07:21:00,76.32,76.329,76.305,76.313,138090000.0
2007-11-30 07:22:00,76.302,76.325,76.302,76.325,135650000.0
2007-11-30 07:23:00,76.291,76.32,76.289,76.306,76790000.0
2007-11-30 07:24:00,76.318,76.318,76.187,76.189,97770000.0
2007-11-30 07:25:00,76.169,76.198,76.12,76.12,127170000.0
2007-11-30 07:26:00,76.139,76.139,76.104,76.125,75950000.0
2007-11-30 07:27:00,76.126,76.214,76.126,76.18,108000000.0
2007-11-30 07:28:00,76.218,76.218,76.149,76.18,62120000.0
2007-11-30 07:29:00,76.175,76.202,76.175,76.202,57650000.0
2007-11-30 07:30:00,76.205,76.205,76.183,76.203,11690000.0
2007-11-30 07:31:00,76.183,76.191,76.159,76.164,98270000.0
2007-11-30 07:32:00,76.166,76.182,76.155,76.16,128590000.0
2007-11-30 07:33:00,76.201,76.201,76.174,76.181,122910000.0
2007-11-30 07:34:00,76.202,76.202,76.168,76.17,68090000.0
2007-11-30 07:36:00,76.203,76.203,76.177,76.182,152110000.0
2007-11-30 07:37:00,76.168,76.184,76.163,76.171,98520000.0
2007-11-30 07:38:00,76.182,76.213,76.178,76.212,60030000.0
2007-11-30 07:39:00,76.212,76.213,76.176,76.213,120310000.0
2007-11-30 07:40:00,76.182,76.21,76.182,76.189,154980000.0
2007-11-30 07:41:00,76.21,76.21,76.169,76.17,133150000.0
2007-11-30 07:42:00,76.196,76.198,76.192,76.193,89070000.0
2007-11-30 07:44:00,76.17,76.189,76.161,76.188,134360000.0
2007-11-30 07:45:00,76.215,76.215,76.13,76.164,70690000.0
2007-11-30 07:46:00,76.149,76.16,76.12,76.12,104040000.0
2007-11-30 07:47:00,76.127,76.152,76.124,76.124,65670000.0
2007-11-30 07:48:00,76.154,76.18,76.133,76.151,60670000.0
2007-11-30 07:49:00,76.17,76.17,76.138,76.14,17850000.0
2007-11-30 07:50:00,76.178,76.178,76.166,76.166,52300000.0
2007-11-30 07:51:00,76.17,76.17,76.129,76.153,130190000.0
2007-11-30 07:52:00,76.124,76.163,76.124,76.163,156200000.0
2007-11-30 07:53:00,76.115,76.138,76.097,76.097,153410000.0
2007-11-30 07:54:00,76.148,76.148,76.093,76.093,90400000.0
2007-11-30 07:55:00,76.077,76.077,76.059,76.07,102590000.0
2007-11-30 07:56:00,76.086,76.121,76.086,76.121,137800000.0
2007-11-30 07:57:00,76.146,76.146,76.129,76.135,82230000.0
2007-11-30 07:58:00,76.124,76.133,76.105,76.12,96980000.0
2007-11-30 07:59:00,76.103,76.107,76.101,76.101,62650000.0
2007-11-30 08:00:00,76.136,76.163,76.112,76.163,60450000.0
2007-11-30 08:01:00,76.127,76.15,76.124,76.15,9950000.0
2007-11-30 08:02:00,76.14,76.164,76.138,76.14,88250000.0
2007-11-30 08:03:00,76.172,76.172,76.112,76.114,25910000.0
2007-11-30 08:04:00,76.136,76.138,76.113,76.135,96170000.0
2007-11-30 08:06:00,76.155,76.155,76.097,76.118,129750000.0
2007-11-30 08:07:00,76.08,76.123,76.08,76.123,87420000.0
2007-11-30 08:08:00,76.135,76.135,76.123,76.123,83210000.0
2007-11-30 08:09:00,76.142,76.142,76.117,76.127,85160000.0
2007-11-30 08:10:00,76.14,76.16,76.133,76.149,83310000.0
2007-11-30 08:11:00,76.179,76.202,76.166,76.179,46850000.0
2007-11-30 08:12:00,76.208,76.208,76.172,76.174,47230000.0
2007-11-30 08:13:00,76.183,76.183,76.135,76.135,91330000.0
2007-11-30 08:14:00,76.142,76.177,76.139,76.152,61980000.0
2007-11-30 08:15:00,76.179,76.19,76.159,76.172,75750000.0
2007-11-30 08:16:00,76.138,76.144,76.135,76.137,80610000.0
2007-11-30 08:17:00,76.129,76.157,76.125,76.125,53530000.0
2007-11-30 08:18:00,76.134,76.147,76.116,76.13,77170000.0
2007-11-30 08:19:00,76.148,76.186,76.148,76.186,65530000.0
2007-11-30 08:20:00,76.176,76.181,76.157,76.159,39490000.0
2007-11-30 08:21:00,76.184,76.202,76.17,76.202,104790000.0
2007-11-30 08:22:00,76.17,76.179,76.162,76.172,96170000.0
2007-11-30 08:23:00,76.16,76.16,76.156,76.159,84760000.0
2007-11-30 08:24:00,76.192,76.192,76.162,76.162,76600000.0
2007-11-30 08:25:00,76.174,76.2,76.166,76.188,68210000.0
2007-11-30 08:26:00,76.17,76.177,76.141,76.167,76030000.0
2007-11-30 08:27:00,76.196,76.196,76.138,76.153,68130000.0
2007-11-30 08:28:00,76.176,76.185,76.167,76.185,24870000.0
2007-11-30 08:29:00,76.175,76.232,76.17,76.232,50140000.0
2007-11-30 08:30:00,76.242,76.242,76.175,76.185,41390000.0
2007-11-30 08:31:00,76.188,76.2,76.164,76.164,76820000.0
2007-11-30 08:32:00,76.147,76.16,76.124,76.131,87040000.0
2007-11-30 08:33:00,76.175,76.175,76.129,76.162,94040000.0
2007-11-30 08:34:00,76.155,76.181,76.155,76.16,71200000.0
2007-11-30 08:35:00,76.169,76.182,76.153,76.176,114520000.0
2007-11-30 08:36:00,76.191,76.191,76.154,76.16,95470000.0
2007-11-30 08:37:00,76.149,76.159,76.149,76.157,92790000.0
2007-11-30 08:38:00,76.151,76.155,76.148,76.148,119560000.0
2007-11-30 08:39:00,76.184,76.2,76.163,76.186,118100000.0
2007-11-30 08:40:00,76.201,76.23,76.194,76.23,67990000.0
2007-11-30 08:41:00,76.224,76.265,76.216,76.248,96620000.0
2007-11-30 08:42:00,76.272,76.272,76.221,76.24,117890000.0
2007-11-30 08:43:00,76.218,76.235,76.2,76.211,83900000.0
2007-11-30 08:44:00,76.188,76.231,76.188,76.214,46550000.0
2007-11-30 08:45:00,76.261,76.261,76.221,76.231,114050000.0
2007-11-30 08:46:00,76.22,76.234,76.219,76.22,123750000.0
2007-11-30 08:47:00,76.24,76.24,76.212,76.228,127680000.0
2007-11-30 08:48:00,76.237,76.26,76.233,76.256,79070000.0
2007-11-30 08:49:00,76.238,76.266,76.228,76.241,92640000.0
2007-11-30 08:50:00,76.23,76.264,76.227,76.241,121770000.0
2007-11-30 08:51:00,76.275,76.275,76.248,76.248,71930000.0
2007-11-30 08:52:00,76.241,76.286,76.241,76.286,90940000.0
2007-11-30 08:53:00,76.248,76.269,76.243,76.243,57340000.0
2007-11-30 08:54:00,76.282,76.282,76.248,76.279,54360000.0
2007-11-30 08:55:00,76.299,76.304,76.277,76.287,20110000.0
2007-11-30 08:56:00,76.298,76.335,76.271,76.3,45570000.0
2007-11-30 08:57:00,76.305,76.305,76.27,76.298,112650000.0
2007-11-30 08:58:00,76.282,76.289,76.259,76.276,121370000.0
2007-11-30 08:59:00,76.244,76.27,76.24,76.27,67110000.0
2007-11-30 09:00:00,76.282,76.297,76.261,76.293,73390000.0
2007-11-30 09:01:00,76.281,76.314,76.281,76.288,93240000.0
2007-11-30 09:02:00,76.316,76.322,76.303,76.303,111530000.0
2007-11-30 09:03:00,76.324,76.342,76.315,76.319,34970000.0
2007-11-30 09:04:00,76.331,76.361,76.323,76.331,38510000.0
2007-11-30 09:05:00,76.32,76.351,76.32,76.332,54340000.0
2007-11-30 09:06:00,76.359,76.36,76.339,76.36,9440000.0
2007-11-30 09:07:00,76.331,76.361,76.325,76.338,34050000.0
2007-11-30 09:08:00,76.312,76.325,76.312,76.319,58390000.0
2007-11-30 09:09:00,76.363,76.363,76.323,76.323,27660000.0
2007-11-30 09:10:00,76.307,76.338,76.294,76.294,88490000.0
2007-11-30 09:11:00,76.277,76.288,76.267,76.282,92980000.0
2007-11-30 09:12:00,76.314,76.314,76.286,76.305,36320000.0
2007-11-30 09:13:00,76.335,76.335,76.304,76.32,46940000.0
2007-11-30 09:14:00,76.311,76.33,76.306,76.317,55950000.0
2007-11-30 09:15:00,76.339,76.339,76.296,76.302,65750000.0
2007-11-30 09:16:00,76.295,76.32,76.28,76.292,116370000.0
2007-11-30 09:17:00,76.3,76.32,76.279,76.301,73170000.0
2007-11-30 09:18:00,76.326,76.326,76.231,76.25,131670000.0
2007-11-30 09:19:00,76.241,76.291,76.231,76.231,91760000.0
2007-11-30 09:20:00,76.232,76.238,76.195,76.208,49030000.0
2007-11-30 09:21:00,76.208,76.222,76.172,76.19,33600000.0
2007-11-30 09:22:00,76.17,76.198,76.132,76.136,40060000.0
2007-11-30 09:23:00,76.13,76.156,76.109,76.145,45190000.0
2007-11-30 09:24:00,76.126,76.167,76.126,76.138,36040000.0
2007-11-30 09:25:00,76.185,76.209,76.167,76.196,13010000.0
2007-11-30 09:26:00,76.203,76.228,76.193,76.193,53320000.0
2007-11-30 09:27:00,76.2,76.234,76.2,76.218,55750000.0
2007-11-30 09:28:00,76.231,76.243,76.217,76.221,52900000.0
2007-11-30 09:29:00,76.211,76.236,76.206,76.22,47900000.0
2007-11-30 09:30:00,76.189,76.219,76.173,76.173,46830000.0
2007-11-30 09:31:00,76.18,76.212,76.18,76.196,37450000.0
2007-11-30 09:32:00,76.211,76.242,76.198,76.22,79300000.0
2007-11-30 09:33:00,76.225,76.231,76.19,76.19,82440000.0
2007-11-30 09:34:00,76.2,76.238,76.2,76.217,49260000.0
2007-11-30 09:35:00,76.208,76.236,76.18,76.18,37670000.0
2007-11-30 09:36:00,76.195,76.195,76.11,76.121,29570000.0
2007-11-30 09:37:00,76.109,76.159,76.109,76.147,23650000.0
2007-11-30 09:38:00,76.109,76.131,76.105,76.111,65090000.0
2007-11-30 09:39:00,76.143,76.143,76.106,76.134,66030000.0
2007-11-30 09:40:00,76.097,76.129,76.094,76.094,40410000.0
2007-11-30 09:41:00,76.075,76.081,76.044,76.044,72540000.0
2007-11-30 09:42:00,76.067,76.081,76.046,76.076,103980000.0
2007-11-30 09:43:00,76.072,76.115,76.071,76.115,66690000.0
2007-11-30 09:44:00,76.104,76.14,76.101,76.121,42430000.0
2007-11-30 09:45:00,76.154,76.154,76.122,76.122,32010000.0
2007-11-30 09:46:00,76.13,76.137,76.123,76.129,52560000.0
2007-11-30 09:47:00,76.143,76.174,76.143,76.174,124460000.0
2007-11-30 09:48:00,76.17,76.17,76.116,76.116,65470000.0
2007-11-30 09:49:00,76.135,76.139,76.105,76.124,78340000.0
2007-11-30 09:50:00,76.123,76.135,76.123,76.135,43930000.0
2007-11-30 09:51:00,76.171,76.175,76.149,76.164,86120000.0
2007-11-30 09:52:00,76.17,76.17,76.135,76.168,85130000.0
2007-11-30 09:53:00,76.146,76.146,76.13,76.143,84360000.0
2007-11-30 09:54:00,76.166,76.169,76.136,76.154,59660000.0
2007-11-30 09:55:00,76.184,76.184,76.14,76.142,117200000.0
2007-11-30 09:56:00,76.131,76.17,76.131,76.148,121200000.0
2007-11-30 09:57:00,76.183,76.183,76.153,76.167,91710000.0
2007-11-30 09:58:00,76.185,76.185,76.155,76.156,91100000.0
2007-11-30 09:59:00,76.152,76.197,76.152,76.192,83140000.0
2007-11-30 10:00:00,76.216,76.218,76.195,76.204,61600000.0
2007-11-30 10:01:00,76.174,76.186,76.125,76.138,99510000.0
2007-11-30 10:02:00,76.123,76.197,76.123,76.169,77610000.0
2007-11-30 10:03:00,76.163,76.199,76.159,76.178,81720000.0
2007-11-30 10:04:00,76.192,76.196,76.125,76.125,70140000.0
2007-11-30 10:05:00,76.145,76.145,76.114,76.114,88660000.0
2007-11-30 10:06:00,76.14,76.14,76.074,76.074,72670000.0
2007-11-30 10:07:00,76.061,76.088,76.047,76.072,62960000.0
2007-11-30 10:08:00,76.066,76.126,76.066,76.115,89930000.0
2007-11-30 10:09:00,76.109,76.136,76.075,76.075,74510000.0
2007-11-30 10:10:00,76.101,76.113,76.086,76.093,91230000.0
2007-11-30 10:11:00,76.08,76.095,76.075,76.095,69090000.0
2007-11-30 10:12:00,76.103,76.103,76.062,76.062,122040000.0
2007-11-30 10:13:00,76.073,76.092,76.073,76.08,109540000.0
2007-11-30 10:14:00,76.083,76.083,76.029,76.037,92530000.0
2007-11-30 10:15:00,76.07,76.07,76.045,76.066,55140000.0
2007-11-30 10:16:00,76.052,76.074,76.049,76.052,104560000.0
2007-11-30 10:17:00,76.044,76.067,76.04,76.051,75760000.0
2007-11-30 10:18:00,76.075,76.079,76.051,76.068,53560000.0
2007-11-30 10:19:00,76.084,76.1,76.076,76.095,20520000.0
2007-11-30 10:20:00,76.074,76.1,76.065,76.086,75000000.0
2007-11-30 10:21:00,76.099,76.111,76.095,76.108,43180000.0
2007-11-30 10:22:00,76.075,76.083,76.062,76.062,106060000.0
2007-11-30 10:23:00,76.07,76.112,76.069,76.112,133030000.0
2007-11-30 10:24:00,76.112,76.131,76.103,76.131,57420000.0
2007-11-30 10:25:00,76.115,76.132,76.104,76.132,47600000.0
2007-11-30 10:26:00,76.124,76.166,76.119,76.119,64220000.0
2007-11-30 10:27:00,76.141,76.141,76.116,76.121,111560000.0
2007-11-30 10:28:00,76.129,76.143,76.112,76.143,48380000.0
2007-11-30 10:29:00,76.12,76.135,76.107,76.112,55060000.0
2007-11-30 10:30:00,76.135,76.136,76.124,76.136,49930000.0
2007-11-30 10:31:00,76.112,76.112,76.085,76.103,67120000.0
2007-11-30 10:32:00,76.123,76.131,76.087,76.131,64220000.0
2007-11-30 10:33:00,76.138,76.138,76.07,76.082,49870000.0
2007-11-30 10:34:00,76.069,76.11,76.048,76.11,64590000.0
2007-11-30 10:35:00,76.093,76.11,76.093,76.101,52990000.0
2007-11-30 10:36:00,76.114,76.13,76.087,76.13,54080000.0
2007-11-30 10:37:00,76.098,76.128,76.082,76.082,41930000.0
2007-11-30 10:38:00,76.093,76.112,76.082,76.112,45950000.0
2007-11-30 10:39:00,76.132,76.139,76.113,76.121,95710000.0
2007-11-30 10:40:00,76.122,76.143,76.118,76.143,144240000.0
2007-11-30 10:41:00,76.115,76.143,76.115,76.143,88510000.0
2007-11-30 10:42:00,76.165,76.165,76.114,76.114,77090000.0
2007-11-30 10:43:00,76.135,76.141,76.107,76.135,64610000.0
2007-11-30 10:44:00,76.102,76.125,76.102,76.125,25350000.0
2007-11-30 10:45:00,76.137,76.141,76.109,76.141,49800000.0
2007-11-30 10:46:00,76.132,76.161,76.125,76.149,82170000.0
2007-11-30 10:47:00,76.173,76.173,76.133,76.133,124200000.0
2007-11-30 10:48:00,76.139,76.17,76.139,76.17,35430000.0
2007-11-30 10:49:00,76.16,76.16,76.125,76.134,34720000.0
2007-11-30 10:50:00,76.116,76.131,76.108,76.118,37900000.0
2007-11-30 10:51:00,76.155,76.155,76.127,76.131,33310000.0
2007-11-30 10:52:00,76.128,76.128,76.091,76.1,64110000.0
2007-11-30 10:53:00,76.095,76.136,76.095,76.112,73730000.0
2007-11-30 10:54:00,76.148,76.159,76.124,76.124,129990000.0
2007-11-30 10:55:00,76.108,76.134,76.077,76.101,85950000.0
2007-11-30 10:56:00,76.09,76.103,76.09,76.103,95570000.0
2007-11-30 10:57:00,76.131,76.131,76.078,76.115,105120000.0
2007-11-30 10:58:00,76.099,76.101,76.073,76.073,100820000.0
2007-11-30 10:59:00,76.088,76.094,76.07,76.094,78290000.0
2007-11-30 11:00:00,76.113,76.113,76.077,76.113,42390000.0
2007-11-30 11:01:00,76.098,76.098,76.054,76.076,38950000.0
2007-11-30 11:02:00,76.11,76.12,76.097,76.12,34890000.0
2007-11-30 11:03:00,76.104,76.132,76.093,76.132,43800000.0
2007-11-30 11:04:00,76.119,76.127,76.106,76.121,16530000.0
2007-11-30 11:05:00,76.092,76.112,76.087,76.095,37630000.0
2007-11-30 11:06:00,76.123,76.123,76.088,76.094,45110000.0
2007-11-30 11:07:00,76.082,76.121,76.082,76.114,117950000.0
2007-11-30 11:08:00,76.092,76.111,76.089,76.106,79920000.0
2007-11-30 11:09:00,76.105,76.11,76.068,76.073,73280000.0
2007-11-30 11:10:00,76.084,76.084,76.064,76.07,92370000.0
2007-11-30 11:11:00,76.081,76.11,76.075,76.079,128080000.0
2007-11-30 11:12:00,76.09,76.109,76.071,76.086,105220000.0
2007-11-30 11:13:00,76.075,76.09,76.067,76.067,152980000.0
2007-11-30 11:14:00,76.084,76.101,76.067,76.083,121380000.0
2007-11-30 11:15:00,76.088,76.088,76.044,76.061,76030000.0
2007-11-30 11:16:00,76.05,76.08,76.047,76.059,83920000.0
2007-11-30 11:17:00,76.069,76.09,76.059,76.068,86370000.0
2007-11-30 11:18:00,76.095,76.11,76.076,76.105,75090000.0
2007-11-30 11:19:00,76.089,76.109,76.077,76.08,73110000.0
2007-11-30 11:20:00,76.09,76.125,76.085,76.107,79000000.0
2007-11-30 11:21:00,76.097,76.139,76.094,76.135,25970000.0
2007-11-30 11:22:00,76.144,76.144,76.106,76.128,72930000.0
2007-11-30 11:23:00,76.1,76.14,76.097,76.14,75290000.0
2007-11-30 11:24:00,76.152,76.152,76.105,76.105,130050000.0
2007-11-30 11:25:00,76.113,76.143,76.105,76.143,85190000.0
2007-11-30 11:26:00,76.127,76.128,76.12,76.128,75680000.0
2007-11-30 11:27:00,76.154,76.154,76.129,76.129,82400000.0
2007-11-30 11:28:00,76.14,76.167,76.138,76.142,88470000.0
2007-11-30 11:29:00,76.164,76.172,76.144,76.167,49750000.0
2007-11-30 11:30:00,76.17,76.17,76.134,76.155,49000000.0
2007-11-30 11:31:00,76.15,76.167,76.143,76.151,86770000.0
2007-11-30 11:32:00,76.16,76.181,76.155,76.168,78270000.0
2007-11-30 11:33:00,76.162,76.2,76.162,76.187,75680000.0
2007-11-30 11:34:00,76.208,76.222,76.177,76.213,74680000.0
2007-11-30 11:35:00,76.212,76.255,76.209,76.222,52010000.0
2007-11-30 11:36:00,76.263,76.263,76.188,76.188,70570000.0
2007-11-30 11:37:00,76.188,76.188,76.181,76.186,66710000.0
2007-11-30 11:38:00,76.213,76.213,76.186,76.189,44450000.0
2007-11-30 11:39:00,76.223,76.229,76.196,76.223,101440000.0
2007-11-30 11:40:00,76.212,76.242,76.207,76.227,98280000.0
2007-11-30 11:41:00,76.222,76.239,76.216,76.22,83920000.0
2007-11-30 11:42:00,76.25,76.25,76.207,76.214,69440000.0
2007-11-30 11:43:00,76.201,76.223,76.195,76.2,68820000.0
2007-11-30 11:44:00,76.224,76.224,76.201,76.201,76100000.0
2007-11-30 11:45:00,76.236,76.236,76.203,76.203,71940000.0
2007-11-30 11:47:00,76.21,76.234,76.207,76.22,53020000.0
2007-11-30 11:48:00,76.216,76.24,76.18,76.183,39240000.0
2007-11-30 11:49:00,76.169,76.187,76.155,76.163,72770000.0
2007-11-30 11:50:00,76.184,76.195,76.17,76.195,82190000.0
2007-11-30 11:51:00,76.188,76.206,76.164,76.189,103030000.0
2007-11-30 11:52:00,76.182,76.203,76.182,76.189,61980000.0
2007-11-30 11:53:00,76.169,76.17,76.166,76.167,110630000.0
2007-11-30 11:54:00,76.215,76.24,76.183,76.24,101510000.0
2007-11-30 11:55:00,76.204,76.248,76.199,76.248,100760000.0
2007-11-30 11:56:00,76.237,76.237,76.227,76.227,133970000.0
2007-11-30 11:57:00,76.236,76.264,76.214,76.229,113100000.0
2007-11-30 11:58:00,76.239,76.254,76.191,76.193,67640000.0
2007-11-30 11:59:00,76.199,76.238,76.193,76.224,100940000.0
2007-11-30 12:00:00,76.205,76.245,76.205,76.226,129090000.0
2007-11-30 12:01:00,76.244,76.285,76.236,76.271,88700000.0
2007-11-30 12:02:00,76.298,76.318,76.269,76.318,48170000.0
2007-11-30 12:03:00,76.317,76.342,76.274,76.303,131040000.0
2007-11-30 12:04:00,76.313,76.363,76.309,76.363,131980000.0
2007-11-30 12:05:00,76.356,76.409,76.356,76.382,133880000.0
2007-11-30 12:06:00,76.393,76.418,76.362,76.378,79950000.0
2007-11-30 12:07:00,76.358,76.358,76.314,76.327,92840000.0
2007-11-30 12:08:00,76.314,76.328,76.294,76.305,128500000.0
2007-11-30 12:09:00,76.329,76.343,76.299,76.3,68410000.0
2007-11-30 12:10:00,76.309,76.341,76.3,76.3,94550000.0
2007-11-30 12:11:00,76.321,76.321,76.303,76.303,59050000.0
2007-11-30 12:12:00,76.326,76.33,76.297,76.33,54620000.0
2007-11-30 12:13:00,76.317,76.376,76.311,76.357,14690000.0
2007-11-30 12:14:00,76.362,76.407,76.361,76.38,47710000.0
2007-11-30 12:15:00,76.373,76.421,76.373,76.391,106730000.0
2007-11-30 12:16:00,76.379,76.394,76.367,76.371,122280000.0
2007-11-30 12:17:00,76.383,76.416,76.383,76.401,56940000.0
2007-11-30 12:18:00,76.433,76.447,76.405,76.434,48980000.0
2007-11-30 12:19:00,76.439,76.527,76.439,76.509,64520000.0
2007-11-30 12:20:00,76.534,76.564,76.526,76.564,107490000.0
2007-11-30 12:21:00,76.573,76.609,76.561,76.581,43370000.0
2007-11-30 12:22:00,76.539,76.568,76.517,76.547,57450000.0
2007-11-30 12:23:00,76.541,76.578,76.539,76.551,56750000.0
2007-11-30 12:24:00,76.554,76.559,76.527,76.532,74090000.0
2007-11-30 12:25:00,76.543,76.562,76.525,76.546,70740000.0
2007-11-30 12:26:00,76.572,76.572,76.508,76.516,52330000.0
2007-11-30 12:27:00,76.535,76.542,76.505,76.505,59260000.0
2007-11-30 12:28:00,76.496,76.546,76.496,76.519,53510000.0
2007-11-30 12:29:00,76.547,76.547,76.517,76.517,61830000.0
2007-11-30 12:30:00,76.533,76.541,76.485,76.485,34430000.0
2007-11-30 12:31:00,76.469,76.506,76.468,76.47,48610000.0
2007-11-30 12:32:00,76.461,76.482,76.453,76.453,105750000.0
2007-11-30 12:33:00,76.464,76.515,76.462,76.506,146880000.0
2007-11-30 12:34:00,76.542,76.542,76.491,76.495,85580000.0
2007-11-30 12:35:00,76.483,76.509,76.468,76.481,76720000.0
2007-11-30 12:36:00,76.492,76.521,76.492,76.507,63710000.0
2007-11-30 12:37:00,76.505,76.548,76.505,76.515,28930000.0
2007-11-30 12:38:00,76.53,76.543,76.518,76.522,53630000.0
2007-11-30 12:39:00,76.547,76.553,76.524,76.524,79730000.0
2007-11-30 12:40:00,76.526,76.547,76.49,76.491,128100000.0
2007-11-30 12:41:00,76.498,76.521,76.492,76.499,41370000.0
2007-11-30 12:42:00,76.528,76.541,76.505,76.513,34760000.0
2007-11-30 12:43:00,76.498,76.502,76.48,76.48,33840000.0
2007-11-30 12:44:00,76.472,76.491,76.462,76.462,36290000.0
2007-11-30 12:45:00,76.496,76.496,76.47,76.47,66750000.0
2007-11-30 12:46:00,76.474,76.477,76.429,76.433,72840000.0
2007-11-30 12:47:00,76.447,76.475,76.419,76.466,128210000.0
2007-11-30 12:48:00,76.429,76.464,76.408,76.412,98570000.0
2007-11-30 12:49:00,76.416,76.428,76.404,76.411,103060000.0
2007-11-30 12:50:00,76.416,76.417,76.41,76.41,115770000.0
2007-11-30 12:51:00,76.444,76.444,76.422,76.443,97570000.0
2007-11-30 12:52:00,76.419,76.447,76.418,76.434,80690000.0
2007-11-30 12:53:00,76.452,76.491,76.452,76.491,40850000.0
2007-11-30 12:54:00,76.504,76.504,76.471,76.504,36130000.0
2007-11-30 12:55:00,76.486,76.518,76.484,76.507,29780000.0
2007-11-30 12:56:00,76.485,76.493,76.43,76.466,49110000.0
2007-11-30 12:57:00,76.449,76.449,76.33,76.33,18080000.0
2007-11-30 12:58:00,76.36,76.372,76.336,76.349,45700000.0
2007-11-30 12:59:00,76.361,76.389,76.346,76.361,44430000.0
2007-11-30 13:00:00,76.388,76.396,76.362,76.386,112280000.0
2007-11-30 13:01:00,76.411,76.422,76.384,76.384,76520000.0
2007-11-30 13:02:00,76.395,76.403,76.371,76.371,67510000.0
2007-11-30 13:03:00,76.381,76.414,76.38,76.412,100140000.0
2007-11-30 13:04:00,76.414,76.45,76.414,76.438,128340000.0
2007-11-30 13:05:00,76.449,76.477,76.439,76.439,103990000.0
2007-11-30 13:06:00,76.473,76.488,76.456,76.488,163920000.0
2007-11-30 13:07:00,76.484,76.484,76.442,76.442,126780000.0
2007-11-30 13:08:00,76.445,76.453,76.441,76.453,76840000.0
2007-11-30 13:09:00,76.468,76.491,76.429,76.491,85300000.0
2007-11-30 13:10:00,76.463,76.482,76.456,76.459,87280000.0
2007-11-30 13:11:00,76.468,76.483,76.456,76.483,74510000.0
2007-11-30 13:12:00,76.509,76.518,76.487,76.492,70160000.0
2007-11-30 13:13:00,76.484,76.52,76.481,76.495,74780000.0
2007-11-30 13:14:00,76.49,76.514,76.482,76.495,23190000.0
2007-11-30 13:15:00,76.496,76.5,76.477,76.5,81610000.0
2007-11-30 13:16:00,76.514,76.515,76.499,76.499,86830000.0
2007-11-30 13:17:00,76.523,76.523,76.481,76.506,127370000.0
2007-11-30 13:18:00,76.475,76.512,76.475,76.503,93380000.0
2007-11-30 13:19:00,76.47,76.503,76.47,76.503,77710000.0
2007-11-30 13:20:00,76.475,76.496,76.475,76.494,78190000.0
2007-11-30 13:21:00,76.498,76.498,76.489,76.489,92520000.0
2007-11-30 13:22:00,76.486,76.519,76.486,76.498,45400000.0
2007-11-30 13:23:00,76.507,76.529,76.493,76.493,52530000.0
2007-11-30 13:24:00,76.522,76.523,76.495,76.523,83640000.0
2007-11-30 13:25:00,76.508,76.508,76.5,76.506,77830000.0
2007-11-30 13:26:00,76.502,76.515,76.502,76.515,76120000.0
2007-11-30 13:27:00,76.523,76.523,76.494,76.494,79010000.0
2007-11-30 13:28:00,76.504,76.512,76.475,76.481,54910000.0
2007-11-30 13:29:00,76.506,76.523,76.494,76.523,79180000.0
2007-11-30 13:30:00,76.508,76.541,76.486,76.486,59870000.0
2007-11-30 13:31:00,76.475,76.5,76.475,76.484,47730000.0
2007-11-30 13:32:00,76.474,76.499,76.471,76.471,98960000.0
2007-11-30 13:33:00,76.513,76.513,76.464,76.464,99530000.0
2007-11-30 13:34:00,76.45,76.474,76.434,76.474,80550000.0
2007-11-30 13:35:00,76.47,76.518,76.468,76.499,72260000.0
2007-11-30 13:36:00,76.522,76.522,76.485,76.493,65000000.0
2007-11-30 13:37:00,76.513,76.513,76.478,76.488,75280000.0
2007-11-30 13:38:00,76.501,76.522,76.492,76.5,67320000.0
2007-11-30 13:39:00,76.524,76.524,76.488,76.512,29350000.0
2007-11-30 13:40:00,76.503,76.503,76.484,76.484,49140000.0
2007-11-30 13:41:00,76.492,76.492,76.454,76.478,41720000.0
2007-11-30 13:42:00,76.484,76.484,76.448,76.475,79280000.0
2007-11-30 13:43:00,76.458,76.463,76.452,76.463,82820000.0
2007-11-30 13:44:00,76.438,76.477,76.438,76.465,103780000.0
2007-11-30 13:45:00,76.501,76.501,76.46,76.46,61730000.0
2007-11-30 13:46:00,76.449,76.473,76.442,76.442,115470000.0
2007-11-30 13:47:00,76.452,76.471,76.452,76.467,109080000.0
2007-11-30 13:48:00,76.483,76.483,76.455,76.476,103710000.0
2007-11-30 13:49:00,76.453,76.488,76.453,76.458,120200000.0
2007-11-30 13:50:00,76.449,76.467,76.447,76.466,123800000.0
2007-11-30 13:51:00,76.475,76.475,76.45,76.46,65270000.0
2007-11-30 13:52:00,76.487,76.49,76.486,76.488,100840000.0
2007-11-30 13:53:00,76.466,76.467,76.459,76.459,129860000.0
2007-11-30 13:54:00,76.496,76.499,76.492,76.492,91030000.0
2007-11-30 13:55:00,76.48,76.487,76.478,76.487,50570000.0
2007-11-30 13:56:00,76.475,76.49,76.463,76.463,120760000.0
2007-11-30 13:57:00,76.504,76.504,76.476,76.492,125670000.0
2007-11-30 13:58:00,76.518,76.523,76.481,76.515,128020000.0
2007-11-30 13:59:00,76.497,76.513,76.495,76.495,80970000.0
2007-11-30 14:00:00,76.498,76.523,76.489,76.509,93720000.0
2007-11-30 14:01:00,76.5,76.508,76.484,76.498,132060000.0
2007-11-30 14:02:00,76.489,76.5,76.471,76.5,62730000.0
2007-11-30 14:03:00,76.511,76.511,76.493,76.51,94220000.0
2007-11-30 14:05:00,76.5,76.53,76.495,76.523,58750000.0
2007-11-30 14:06:00,76.541,76.542,76.513,76.513,12670000.0
2007-11-30 14:07:00,76.533,76.541,76.516,76.525,97060000.0
2007-11-30 14:08:00,76.516,76.534,76.515,76.534,61330000.0
2007-11-30 14:09:00,76.542,76.542,76.515,76.52,50750000.0
2007-11-30 14:10:00,76.541,76.55,76.53,76.549,14210000.0
2007-11-30 14:11:00,76.514,76.554,76.514,76.522,43560000.0
2007-11-30 14:12:00,76.551,76.551,76.515,76.538,46890000.0
2007-11-30 14:13:00,76.5,76.534,76.5,76.503,123700000.0
2007-11-30 14:14:00,76.509,76.529,76.505,76.505,75210000.0
2007-11-30 14:15:00,76.533,76.533,76.514,76.519,68820000.0
2007-11-30 14:16:00,76.505,76.534,76.466,76.466,94850000.0
2007-11-30 14:17:00,76.473,76.497,76.473,76.494,141230000.0
2007-11-30 14:18:00,76.505,76.505,76.495,76.495,103440000.0
2007-11-30 14:20:00,76.48,76.508,76.48,76.497,126770000.0
2007-11-30 14:21:00,76.531,76.531,76.489,76.496,87390000.0
2007-11-30 14:22:00,76.496,76.499,76.49,76.49,85240000.0
2007-11-30 14:23:00,76.496,76.497,76.489,76.489,94580000.0
2007-11-30 14:24:00,76.519,76.538,76.487,76.534,72430000.0
2007-11-30 14:25:00,76.546,76.552,76.527,76.547,72360000.0
2007-11-30 14:26:00,76.533,76.551,76.533,76.538,77870000.0
2007-11-30 14:27:00,76.552,76.56,76.537,76.539,29220000.0
2007-11-30 14:28:00,76.55,76.581,76.547,76.558,79910000.0
2007-11-30 14:29:00,76.547,76.579,76.529,76.543,83650000.0
2007-11-30 14:30:00,76.554,76.557,76.517,76.521,131320000.0
2007-11-30 14:31:00,76.534,76.534,76.516,76.532,90120000.0
2007-11-30 14:32:00,76.52,76.522,76.505,76.508,88600000.0
2007-11-30 14:33:00,76.506,76.57,76.506,76.543,78720000.0
2007-11-30 14:34:00,76.563,76.579,76.549,76.556,88770000.0
2007-11-30 14:35:00,76.564,76.564,76.537,76.563,49210000.0
2007-11-30 14:36:00,76.573,76.58,76.556,76.577,48580000.0
2007-11-30 14:37:00,76.56,76.577,76.544,76.55,90150000.0
2007-11-30 14:38:00,76.541,76.582,76.541,76.582,73000000.0
2007-11-30 14:39:00,76.596,76.602,76.564,76.573,73730000.0
2007-11-30 14:40:00,76.56,76.578,76.553,76.578,82770000.0
2007-11-30 14:41:00,76.562,76.59,76.548,76.561,55410000.0
2007-11-30 14:42:00,76.577,76.577,76.535,76.564,77880000.0
2007-11-30 14:43:00,76.561,76.568,76.561,76.568,65280000.0
2007-11-30 14:44:00,76.559,76.568,76.543,76.549,42900000.0
2007-11-30 14:45:00,76.577,76.581,76.555,76.576,103870000.0
2007-11-30 14:46:00,76.562,76.585,76.562,76.585,96500000.0
2007-11-30 14:47:00,76.574,76.581,76.552,76.562,88680000.0
2007-11-30 14:48:00,76.583,76.583,76.549,76.577,70240000.0
2007-11-30 14:49:00,76.551,76.555,76.491,76.516,58570000.0
2007-11-30 14:50:00,76.5,76.513,76.494,76.506,71820000.0
2007-11-30 14:51:00,76.53,76.541,76.5,76.534,68750000.0
2007-11-30 14:52:00,76.525,76.525,76.466,76.466,30860000.0
2007-11-30 14:53:00,76.454,76.492,76.454,76.492,45350000.0
2007-11-30 14:54:00,76.502,76.502,76.455,76.464,40730000.0
2007-11-30 14:55:00,76.493,76.523,76.476,76.521,77090000.0
2007-11-30 14:56:00,76.506,76.554,76.506,76.554,79670000.0
2007-11-30 14:57:00,76.562,76.562,76.523,76.549,108620000.0
2007-11-30 14:58:00,76.536,76.549,76.505,76.505,60490000.0
2007-11-30 14:59:00,76.509,76.53,76.495,76.525,113430000.0
2007-11-30 15:00:00,76.545,76.552,76.513,76.513,109340000.0
2007-11-30 15:01:00,76.524,76.524,76.497,76.519,94860000.0
2007-11-30 15:02:00,76.507,76.514,76.492,76.507,135710000.0
2007-11-30 15:03:00,76.514,76.515,76.487,76.508,123340000.0
2007-11-30 15:04:00,76.519,76.519,76.516,76.518,62300000.0
2007-11-30 15:05:00,76.501,76.53,76.501,76.52,107590000.0
2007-11-30 15:06:00,76.535,76.535,76.505,76.525,122120000.0
2007-11-30 15:07:00,76.515,76.524,76.495,76.524,89240000.0
2007-11-30 15:08:00,76.513,76.541,76.513,76.533,43170000.0
2007-11-30 15:09:00,76.544,76.544,76.516,76.528,114660000.0
2007-11-30 15:10:00,76.502,76.53,76.5,76.518,131530000.0
2007-11-30 15:11:00,76.508,76.527,76.496,76.509,128540000.0
2007-11-30 15:12:00,76.534,76.536,76.491,76.493,82660000.0
2007-11-30 15:13:00,76.519,76.528,76.489,76.528,100110000.0
2007-11-30 15:14:00,76.519,76.552,76.519,76.552,126500000.0
2007-11-30 15:15:00,76.524,76.564,76.524,76.557,68160000.0
2007-11-30 15:16:00,76.53,76.554,76.528,76.528,98450000.0
2007-11-30 15:17:00,76.517,76.543,76.515,76.543,49470000.0
2007-11-30 15:18:00,76.548,76.554,76.526,76.554,58330000.0
2007-11-30 15:19:00,76.532,76.542,76.525,76.542,9810000.0
2007-11-30 15:20:00,76.534,76.554,76.534,76.54,52340000.0
2007-11-30 15:21:00,76.553,76.553,76.52,76.526,11270000.0
2007-11-30 15:22:00,76.505,76.538,76.505,76.515,94330000.0
2007-11-30 15:23:00,76.516,76.537,76.501,76.52,49720000.0
2007-11-30 15:24:00,76.517,76.517,76.494,76.507,117510000.0
2007-11-30 15:25:00,76.533,76.533,76.479,76.492,135820000.0
2007-11-30 15:26:00,76.521,76.529,76.504,76.517,130820000.0
2007-11-30 15:27:00,76.515,76.536,76.487,76.513,79700000.0
2007-11-30 15:28:00,76.524,76.531,76.495,76.519,102430000.0
2007-11-30 15:29:00,76.481,76.502,76.463,76.488,127530000.0
2007-11-30 15:30:00,76.495,76.498,76.467,76.497,66700000.0
2007-11-30 15:31:00,76.491,76.511,76.491,76.494,94010000.0
2007-11-30 15:32:00,76.521,76.524,76.484,76.519,60110000.0
2007-11-30 15:33:00,76.528,76.53,76.508,76.519,53460000.0
2007-11-30 15:34:00,76.513,76.518,76.495,76.495,13520000.0
2007-11-30 15:35:00,76.506,76.511,76.474,76.474,39700000.0
2007-11-30 15:36:00,76.474,76.5,76.46,76.472,113340000.0
2007-11-30 15:37:00,76.467,76.534,76.467,76.534,123970000.0
2007-11-30 15:38:00,76.53,76.539,76.506,76.506,66140000.0
2007-11-30 15:39:00,76.539,76.539,76.503,76.511,75490000.0
2007-11-30 15:40:00,76.507,76.549,76.507,76.549,100800000.0
2007-11-30 15:41:00,76.541,76.541,76.516,76.523,103840000.0
2007-11-30 15:42:00,76.555,76.555,76.526,76.546,32690000.0
2007-11-30 15:43:00,76.538,76.551,76.524,76.537,36060000.0
2007-11-30 15:44:00,76.555,76.599,76.555,76.562,47170000.0
2007-11-30 15:45:00,76.593,76.593,76.558,76.56,101230000.0
2007-11-30 15:46:00,76.575,76.619,76.573,76.597,35170000.0
2007-11-30 15:47:00,76.612,76.642,76.608,76.635,64570000.0
2007-11-30 15:48:00,76.641,76.641,76.607,76.609,26520000.0
2007-11-30 15:49:00,76.604,76.64,76.604,76.608,87740000.0
2007-11-30 15:50:00,76.635,76.636,76.606,76.627,99360000.0
2007-11-30 15:51:00,76.658,76.658,76.594,76.594,42080000.0
2007-11-30 15:52:00,76.58,76.6,76.565,76.57,44790000.0
2007-11-30 15:53:00,76.576,76.593,76.564,76.593,52840000.0
2007-11-30 15:54:00,76.598,76.627,76.57,76.608,68710000.0
2007-11-30 15:55:00,76.621,76.641,76.606,76.62,112350000.0
2007-11-30 15:56:00,76.632,76.638,76.569,76.6,74800000.0
2007-11-30 15:57:00,76.625,76.628,76.601,76.623,131810000.0
2007-11-30 15:58:00,76.629,76.629,76.596,76.614,96220000.0
2007-11-30 15:59:00,76.6,76.619,76.599,76.616,42920000.0
2007-11-30 16:00:00,76.619,76.625,76.586,76.607,36850000.0
2007-11-30 16:01:00,76.632,76.642,76.617,76.642,39480000.0
2007-11-30 16:02:00,76.626,76.626,76.617,76.617,44590000.0
2007-11-30 16:03:00,76.653,76.653,76.623,76.642,32640000.0
2007-11-30 16:04:00,76.632,76.666,76.628,76.666,15260000.0
2007-11-30 16:05:00,76.648,76.669,76.637,76.641,50930000.0
2007-11-30 16:06:00,76.683,76.683,76.645,76.66,56080000.0
2007-11-30 16:07:00,76.646,76.663,76.632,76.632,50240000.0
2007-11-30 16:08:00,76.64,76.672,76.634,76.667,45820000.0
2007-11-30 16:09:00,76.665,76.67,76.636,76.638,49030000.0
2007-11-30 16:10:00,76.653,76.684,76.647,76.68,36120000.0
2007-11-30 16:11:00,76.679,76.709,76.679,76.7,93300000.0
2007-11-30 16:12:00,76.712,76.737,76.704,76.719,81190000.0
2007-11-30 16:13:00,76.709,76.73,76.697,76.698,57820000.0
2007-11-30 16:14:00,76.686,76.717,76.685,76.702,43500000.0
2007-11-30 16:15:00,76.696,76.728,76.687,76.689,28480000.0
2007-11-30 16:16:00,76.692,76.692,76.682,76.689,24620000.0
2007-11-30 16:17:00,76.679,76.688,76.679,76.688,71530000.0
2007-11-30 16:18:00,76.683,76.713,76.683,76.69,68520000.0
2007-11-30 16:19:00,76.684,76.713,76.684,76.713,42470000.0
2007-11-30 16:20:00,76.696,76.728,76.696,76.71,69470000.0
2007-11-30 16:21:00,76.732,76.732,76.703,76.703,109840000.0
2007-11-30 16:23:00,76.711,76.734,76.708,76.71,48270000.0
2007-11-30 16:24:00,76.739,76.744,76.725,76.736,31380000.0
2007-11-30 16:25:00,76.743,76.743,76.714,76.714,59400000.0
2007-11-30 16:26:00,76.703,76.73,76.703,76.711,124280000.0
2007-11-30 16:27:00,76.725,76.725,76.692,76.717,71330000.0
2007-11-30 16:28:00,76.707,76.737,76.698,76.702,77580000.0
2007-11-30 16:29:00,76.687,76.701,76.681,76.698,44950000.0
2007-11-30 16:30:00,76.714,76.714,76.679,76.679,73930000.0
2007-11-30 16:31:00,76.686,76.7,76.678,76.7,93520000.0
2007-11-30 16:32:00,76.685,76.687,76.681,76.687,82390000.0
2007-11-30 16:33:00,76.723,76.723,76.681,76.681,65730000.0
2007-11-30 16:34:00,76.671,76.7,76.671,76.679,119480000.0
2007-11-30 16:35:00,76.683,76.703,76.667,76.685,119850000.0
2007-11-30 16:36:00,76.716,76.716,76.685,76.691,99100000.0
2007-11-30 16:37:00,76.702,76.721,76.696,76.698,82140000.0
2007-11-30 16:38:00,76.713,76.746,76.713,76.729,85770000.0
2007-11-30 16:39:00,76.759,76.759,76.723,76.727,74170000.0
2007-11-30 16:40:00,76.722,76.751,76.719,76.727,108100000.0
2007-11-30 16:41:00,76.758,76.764,76.735,76.764,77660000.0
2007-11-30 16:42:00,76.766,76.773,76.743,76.753,84000000.0
2007-11-30 16:43:00,76.732,76.756,76.691,76.691,70090000.0
2007-11-30 16:44:00,76.72,76.734,76.704,76.734,82400000.0
2007-11-30 16:45:00,76.744,76.744,76.707,76.724,71360000.0
2007-11-30 16:46:00,76.692,76.72,76.686,76.69,68040000.0
2007-11-30 16:47:00,76.674,76.692,76.645,76.684,90330000.0
2007-11-30 16:48:00,76.669,76.696,76.651,76.652,79480000.0
2007-11-30 16:49:00,76.66,76.7,76.66,76.669,87030000.0
2007-11-30 16:50:00,76.664,76.695,76.655,76.676,66140000.0
2007-11-30 16:51:00,76.692,76.692,76.656,76.661,127390000.0
2007-11-30 16:52:00,76.649,76.663,76.638,76.642,117300000.0
2007-11-30 16:53:00,76.649,76.674,76.647,76.657,95430000.0
2007-11-30 16:54:00,76.691,76.691,76.658,76.663,63330000.0
2007-11-30 16:55:00,76.685,76.685,76.657,76.669,102950000.0
2007-11-30 16:56:00,76.688,76.702,76.675,76.678,78150000.0
2007-11-30 16:57:00,76.724,76.724,76.675,76.703,54860000.0
2007-11-30 16:58:00,76.67,76.704,76.67,76.704,21980000.0
2007-11-30 16:59:00,76.688,76.711,76.677,76.68,82820000.0
2007-11-30 17:00:00,76.702,76.702,76.678,76.682,45580000.0
2007-11-30 17:01:00,76.675,76.73,76.675,76.73,103630000.0
2007-11-30 17:02:00,76.701,76.732,76.701,76.719,127700000.0
2007-11-30 17:03:00,76.718,76.718,76.681,76.681,54130000.0
2007-11-30 17:04:00,76.69,76.701,76.676,76.701,57510000.0
2007-11-30 17:05:00,76.697,76.707,76.679,76.679,65190000.0
2007-11-30 17:06:00,76.689,76.743,76.689,76.743,115270000.0
2007-11-30 17:07:00,76.735,76.74,76.693,76.693,47340000.0
2007-11-30 17:08:00,76.704,76.704,76.682,76.689,61450000.0
2007-11-30 17:09:00,76.703,76.743,76.703,76.743,49180000.0
2007-11-30 17:10:00,76.728,76.728,76.72,76.726,70200000.0
2007-11-30 17:11:00,76.748,76.748,76.705,76.716,79780000.0
2007-11-30 17:12:00,76.725,76.725,76.693,76.693,55550000.0
2007-11-30 17:13:00,76.711,76.74,76.699,76.71,66530000.0
2007-11-30 17:14:00,76.72,76.738,76.707,76.718,57970000.0
2007-11-30 17:15:00,76.717,76.747,76.702,76.709,61720000.0
2007-11-30 17:16:00,76.705,76.738,76.705,76.716,44170000.0
2007-11-30 17:17:00,76.729,76.757,76.717,76.727,51920000.0
2007-11-30 17:18:00,76.755,76.77,76.736,76.742,102160000.0
2007-11-30 17:19:00,76.736,76.77,76.736,76.742,144890000.0
2007-11-30 17:20:00,76.746,76.782,76.735,76.735,91490000.0
2007-11-30 17:21:00,76.773,76.773,76.736,76.756,82060000.0
2007-11-30 17:22:00,76.75,76.782,76.74,76.748,65450000.0
2007-11-30 17:23:00,76.722,76.765,76.722,76.73,32310000.0
2007-11-30 17:24:00,76.765,76.765,76.729,76.731,54210000.0
2007-11-30 17:25:00,76.72,76.737,76.706,76.729,93880000.0
2007-11-30 17:26:00,76.757,76.769,76.733,76.769,126590000.0
2007-11-30 17:27:00,76.739,76.769,76.739,76.744,38870000.0
2007-11-30 17:28:00,76.734,76.762,76.72,76.745,40260000.0
2007-11-30 17:29:00,76.743,76.767,76.742,76.742,30260000.0
2007-11-30 17:30:00,76.777,76.789,76.75,76.76,31270000.0
2007-11-30 17:31:00,76.783,76.821,76.781,76.788,64390000.0
2007-11-30 17:32:00,76.814,76.82,76.785,76.792,68170000.0
2007-11-30 17:33:00,76.82,76.82,76.771,76.776,130030000.0
2007-11-30 17:34:00,76.764,76.801,76.764,76.779,91190000.0
2007-11-30 17:35:00,76.766,76.78,76.739,76.764,91950000.0
2007-11-30 17:36:00,76.761,76.763,76.705,76.732,111110000.0
2007-11-30 17:37:00,76.776,76.791,76.741,76.769,92930000.0
2007-11-30 17:38:00,76.811,76.82,76.772,76.788,86570000.0
2007-11-30 17:39:00,76.816,76.829,76.798,76.829,40670000.0
2007-11-30 17:40:00,76.802,76.82,76.802,76.808,38420000.0
2007-11-30 17:41:00,76.834,76.834,76.8,76.802,30320000.0
2007-11-30 17:42:00,76.792,76.835,76.791,76.791,48550000.0
2007-11-30 17:43:00,76.777,76.815,76.775,76.794,14880000.0
2007-11-30 17:44:00,76.783,76.808,76.773,76.773,41130000.0
2007-11-30 17:45:00,76.777,76.797,76.765,76.774,51820000.0
2007-11-30 17:46:00,76.777,76.796,76.773,76.779,102140000.0
2007-11-30 17:47:00,76.771,76.791,76.762,76.791,80200000.0
2007-11-30 17:48:00,76.811,76.811,76.724,76.724,74930000.0
2007-11-30 17:49:00,76.728,76.773,76.728,76.75,94090000.0
2007-11-30 17:50:00,76.741,76.771,76.727,76.732,128030000.0
2007-11-30 17:51:00,76.732,76.762,76.711,76.711,105370000.0
2007-11-30 17:52:00,76.738,76.774,76.732,76.74,160530000.0
2007-11-30 17:53:00,76.769,76.784,76.745,76.745,123110000.0
2007-11-30 17:54:00,76.753,76.753,76.691,76.698,78190000.0
2007-11-30 17:55:00,76.68,76.739,76.677,76.734,96720000.0
2007-11-30 17:56:00,76.697,76.714,76.653,76.653,87000000.0
2007-11-30 17:57:00,76.696,76.728,76.674,76.71,77810000.0
2007-11-30 17:58:00,76.725,76.77,76.725,76.77,70080000.0
2007-11-30 17:59:00,76.756,76.756,76.607,76.609,78470000.0
2007-11-30 18:00:00,76.593,76.694,76.593,76.641,25920000.0
2007-11-30 18:01:00,76.637,76.67,76.626,76.626,80230000.0
2007-11-30 18:02:00,76.624,76.642,76.608,76.642,78640000.0
2007-11-30 18:03:00,76.655,76.669,76.615,76.615,128920000.0
2007-11-30 18:04:00,76.632,76.632,76.568,76.607,93590000.0
2007-11-30 18:05:00,76.596,76.636,76.596,76.618,79850000.0
2007-11-30 18:06:00,76.634,76.658,76.62,76.62,84230000.0
2007-11-30 18:07:00,76.647,76.661,76.625,76.645,91700000.0
2007-11-30 18:08:00,76.637,76.652,76.634,76.64,51840000.0
2007-11-30 18:09:00,76.658,76.667,76.618,76.663,43430000.0
2007-11-30 18:10:00,76.637,76.682,76.637,76.682,92610000.0
2007-11-30 18:11:00,76.65,76.673,76.647,76.659,68500000.0
2007-11-30 18:12:00,76.685,76.685,76.657,76.683,83940000.0
2007-11-30 18:13:00,76.693,76.693,76.651,76.651,86600000.0
2007-11-30 18:14:00,76.662,76.666,76.619,76.654,53710000.0
2007-11-30 18:15:00,76.621,76.659,76.621,76.623,79400000.0
2007-11-30 18:16:00,76.623,76.623,76.583,76.583,63190000.0
2007-11-30 18:17:00,76.581,76.588,76.522,76.522,39880000.0
2007-11-30 18:18:00,76.548,76.548,76.493,76.533,101570000.0
2007-11-30 18:19:00,76.49,76.513,76.446,76.455,97880000.0
2007-11-30 18:20:00,76.438,76.462,76.435,76.451,81900000.0
2007-11-30 18:21:00,76.464,76.535,76.464,76.515,73220000.0
2007-11-30 18:22:00,76.527,76.542,76.515,76.526,60950000.0
2007-11-30 18:23:00,76.543,76.569,76.538,76.556,80030000.0
2007-11-30 18:24:00,76.588,76.604,76.566,76.587,65670000.0
2007-11-30 18:25:00,76.593,76.599,76.575,76.594,28430000.0
2007-11-30 18:26:00,76.603,76.607,76.567,76.596,46460000.0
2007-11-30 18:27:00,76.593,76.602,76.575,76.598,40690000.0
2007-11-30 18:28:00,76.574,76.62,76.574,76.62,73690000.0
2007-11-30 18:29:00,76.599,76.635,76.599,76.633,80980000.0
2007-11-30 18:30:00,76.638,76.638,76.596,76.627,104600000.0
2007-11-30 18:31:00,76.598,76.611,76.586,76.599,69870000.0
2007-11-30 18:32:00,76.57,76.581,76.558,76.558,110580000.0
2007-11-30 18:33:00,76.593,76.601,76.575,76.58,97850000.0
2007-11-30 18:34:00,76.589,76.614,76.579,76.614,100340000.0
2007-11-30 18:35:00,76.603,76.613,76.586,76.613,128240000.0
2007-11-30 18:36:00,76.63,76.63,76.569,76.574,125220000.0
2007-11-30 18:37:00,76.583,76.616,76.579,76.601,65340000.0
2007-11-30 18:38:00,76.618,76.635,76.607,76.635,115630000.0
2007-11-30 18:39:00,76.653,76.653,76.608,76.631,130100000.0
2007-11-30 18:40:00,76.622,76.67,76.622,76.666,88330000.0
2007-11-30 18:41:00,76.655,76.676,76.647,76.663,49310000.0
2007-11-30 18:42:00,76.675,76.71,76.675,76.688,112900000.0
2007-11-30 18:43:00,76.703,76.712,76.684,76.684,133560000.0
2007-11-30 18:44:00,76.69,76.716,76.687,76.716,127480000.0
2007-11-30 18:45:00,76.672,76.716,76.665,76.665,77250000.0
2007-11-30 18:46:00,76.672,76.697,76.659,76.697,96300000.0
2007-11-30 18:47:00,76.676,76.707,76.669,76.697,118680000.0
2007-11-30 18:48:00,76.701,76.701,76.656,76.672,74340000.0
2007-11-30 18:49:00,76.713,76.715,76.684,76.698,96780000.0
2007-11-30 18:50:00,76.724,76.724,76.681,76.692,61470000.0
2007-11-30 18:51:00,76.714,76.72,76.686,76.69,56590000.0
2007-11-30 18:52:00,76.707,76.721,76.701,76.703,19550000.0
2007-11-30 18:53:00,76.731,76.742,76.703,76.736,65650000.0
2007-11-30 18:54:00,76.724,76.74,76.702,76.703,53440000.0
2007-11-30 18:55:00,76.727,76.727,76.701,76.705,8300000.0
2007-11-30 18:56:00,76.751,76.775,76.739,76.753,83110000.0
2007-11-30 18:57:00,76.768,76.845,76.768,76.781,99880000.0
2007-11-30 18:58:00,76.771,76.799,76.757,76.78,63990000.0
2007-11-30 18:59:00,76.786,76.786,76.731,76.731,109840000.0
2007-11-30 19:00:00,76.765,76.772,76.738,76.756,107900000.0
2007-11-30 19:01:00,76.738,76.748,76.718,76.729,88080000.0
2007-11-30 19:02:00,76.754,76.754,76.718,76.721,125940000.0
2007-11-30 19:03:00,76.748,76.748,76.706,76.712,117870000.0
2007-11-30 19:04:00,76.698,76.699,76.696,76.699,67120000.0
2007-11-30 19:05:00,76.71,76.71,76.683,76.688,102440000.0
2007-11-30 19:06:00,76.723,76.723,76.69,76.708,128670000.0
2007-11-30 19:07:00,76.663,76.684,76.631,76.644,88420000.0
2007-11-30 19:08:00,76.651,76.681,76.635,76.676,52940000.0
2007-11-30 19:09:00,76.673,76.673,76.645,76.673,116000000.0
2007-11-30 19:10:00,76.667,76.687,76.657,76.662,130280000.0
2007-11-30 19:11:00,76.679,76.719,76.673,76.712,129340000.0
2007-11-30 19:12:00,76.719,76.719,76.686,76.7,79220000.0
2007-11-30 19:13:00,76.671,76.677,76.654,76.671,87940000.0
2007-11-30 19:14:00,76.635,76.664,76.632,76.632,120010000.0
2007-11-30 19:15:00,76.655,76.655,76.604,76.604,67020000.0
2007-11-30 19:16:00,76.624,76.662,76.624,76.629,91160000.0
2007-11-30 19:17:00,76.65,76.65,76.608,76.627,60070000.0
2007-11-30 19:18:00,76.662,76.662,76.617,76.619,56480000.0
2007-11-30 19:19:00,76.61,76.613,76.566,76.583,15040000.0
2007-11-30 19:20:00,76.572,76.615,76.557,76.609,65870000.0
2007-11-30 19:21:00,76.623,76.623,76.588,76.588,93900000.0
2007-11-30 19:22:00,76.601,76.608,76.573,76.59,59290000.0
2007-11-30 19:23:00,76.609,76.639,76.58,76.633,56160000.0
2007-11-30 19:24:00,76.638,76.64,76.563,76.563,14320000.0
2007-11-30 19:25:00,76.556,76.564,76.529,76.558,72180000.0
2007-11-30 19:26:00,76.524,76.587,76.524,76.582,72450000.0
2007-11-30 19:27:00,76.595,76.604,76.568,76.604,90710000.0
2007-11-30 19:28:00,76.573,76.638,76.573,76.624,75300000.0
2007-11-30 19:29:00,76.624,76.661,76.624,76.642,40880000.0
2007-11-30 19:30:00,76.633,76.66,76.632,76.632,80350000.0
2007-11-30 19:31:00,76.649,76.651,76.623,76.623,96060000.0
2007-11-30 19:32:00,76.613,76.635,76.613,76.635,90330000.0
2007-11-30 19:33:00,76.644,76.644,76.614,76.621,82400000.0
2007-11-30 19:34:00,76.617,76.65,76.615,76.615,63080000.0
2007-11-30 19:35:00,76.634,76.634,76.604,76.626,88570000.0
2007-11-30 19:36:00,76.629,76.629,76.586,76.586,61990000.0
2007-11-30 19:38:00,76.595,76.595,76.554,76.57,34670000.0
2007-11-30 19:39:00,76.584,76.584,76.541,76.552,42300000.0
2007-11-30 19:40:00,76.584,76.608,76.558,76.598,49460000.0
2007-11-30 19:41:00,76.576,76.604,76.576,76.604,91590000.0
2007-11-30 19:42:00,76.622,76.622,76.584,76.59,68940000.0
2007-11-30 19:43:00,76.582,76.6,76.582,76.584,110840000.0
2007-11-30 19:44:00,76.594,76.594,76.545,76.545,75680000.0
2007-11-30 19:45:00,76.55,76.575,76.537,76.575,105610000.0
2007-11-30 19:46:00,76.533,76.562,76.533,76.557,94870000.0
2007-11-30 19:47:00,76.544,76.572,76.544,76.572,92400000.0
2007-11-30 19:48:00,76.582,76.582,76.54,76.54,115270000.0
2007-11-30 19:49:00,76.551,76.584,76.551,76.584,116950000.0
2007-11-30 19:50:00,76.567,76.594,76.561,76.561,70600000.0
2007-11-30 19:51:00,76.595,76.595,76.574,76.595,118190000.0
2007-11-30 19:53:00,76.586,76.591,76.586,76.589,77620000.0
2007-11-30 19:54:00,76.605,76.605,76.562,76.586,54400000.0
2007-11-30 19:55:00,76.552,76.574,76.552,76.552,151740000.0
2007-11-30 19:56:00,76.563,76.583,76.557,76.583,137640000.0
2007-11-30 19:57:00,76.558,76.61,76.558,76.594,118100000.0
2007-11-30 19:58:00,76.589,76.605,76.575,76.592,98600000.0
2007-11-30 19:59:00,76.582,76.615,76.582,76.607,100780000.0
2007-11-30 20:00:00,76.62,76.629,76.587,76.596,112020000.0
2007-11-30 20:01:00,76.605,76.607,76.599,76.599,89180000.0
2007-11-30 20:02:00,76.57,76.576,76.569,76.576,75680000.0
2007-11-30 20:03:00,76.615,76.615,76.601,76.601,51180000.0
2007-11-30 20:04:00,76.566,76.574,76.565,76.573,50610000.0
2007-11-30 20:05:00,76.609,76.616,76.603,76.603,94700000.0
2007-11-30 20:06:00,76.604,76.604,76.576,76.576,91830000.0
2007-11-30 20:07:00,76.582,76.601,76.582,76.59,115780000.0
2007-11-30 20:08:00,76.552,76.562,76.514,76.518,118450000.0
2007-11-30 20:09:00,76.539,76.539,76.497,76.503,112610000.0
2007-11-30 20:10:00,76.515,76.574,76.515,76.562,102460000.0
2007-11-30 20:11:00,76.547,76.55,76.511,76.536,38970000.0
2007-11-30 20:12:00,76.542,76.543,76.509,76.51,30570000.0
2007-11-30 20:13:00,76.504,76.546,76.504,76.546,62710000.0
2007-11-30 20:14:00,76.536,76.543,76.529,76.529,112640000.0
2007-11-30 20:15:00,76.563,76.577,76.545,76.574,78180000.0
2007-11-30 20:16:00,76.597,76.597,76.552,76.584,106690000.0
2007-11-30 20:17:00,76.565,76.591,76.546,76.552,97010000.0
2007-11-30 20:18:00,76.576,76.587,76.559,76.587,126320000.0
2007-11-30 20:19:00,76.551,76.561,76.551,76.561,80060000.0
2007-11-30 20:20:00,76.574,76.598,76.572,76.581,109650000.0
2007-11-30 20:21:00,76.623,76.635,76.586,76.602,78630000.0
2007-11-30 20:22:00,76.609,76.625,76.573,76.573,60260000.0
2007-11-30 20:23:00,76.561,76.585,76.558,76.558,144360000.0
2007-11-30 20:24:00,76.583,76.583,76.547,76.547,76210000.0
2007-11-30 20:25:00,76.568,76.572,76.543,76.543,96810000.0
2007-11-30 20:26:00,76.556,76.572,76.55,76.56,104340000.0
2007-11-30 20:27:00,76.581,76.604,76.574,76.59,13580000.0
2007-11-30 20:28:00,76.572,76.59,76.572,76.58,117200000.0
2007-11-30 20:29:00,76.594,76.609,76.579,76.583,108910000.0
2007-11-30 20:30:00,76.623,76.63,76.616,76.616,73980000.0
2007-11-30 20:31:00,76.602,76.629,76.602,76.629,57980000.0
2007-11-30 20:32:00,76.64,76.654,76.616,76.621,58220000.0
2007-11-30 20:33:00,76.646,76.646,76.597,76.597,70200000.0
2007-11-30 20:34:00,76.605,76.631,76.605,76.623,111220000.0
2007-11-30 20:35:00,76.612,76.634,76.612,76.634,63880000.0
2007-11-30 20:36:00,76.649,76.65,76.613,76.613,11490000.0
2007-11-30 20:37:00,76.631,76.663,76.617,76.656,21660000.0
2007-11-30 20:38:00,76.63,76.639,76.628,76.636,123600000.0
2007-11-30 20:39:00,76.663,76.669,76.635,76.659,79510000.0
2007-11-30 20:40:00,76.665,76.665,76.642,76.642,45950000.0
2007-11-30 20:41:00,76.67,76.67,76.615,76.615,43370000.0
2007-11-30 20:42:00,76.618,76.637,76.608,76.621,73280000.0
2007-11-30 20:43:00,76.624,76.627,76.624,76.627,3380000.0
2007-11-30 20:44:00,76.636,76.636,76.597,76.625,113910000.0
2007-11-30 20:45:00,76.641,76.641,76.598,76.617,109320000.0
2007-11-30 20:46:00,76.626,76.627,76.621,76.626,122170000.0
2007-11-30 20:47:00,76.618,76.62,76.615,76.616,102170000.0
2007-11-30 20:48:00,76.637,76.637,76.63,76.63,70590000.0
2007-11-30 20:49:00,76.611,76.632,76.611,76.617,78980000.0
2007-11-30 20:50:00,76.607,76.634,76.603,76.634,68020000.0
2007-11-30 20:51:00,76.639,76.639,76.588,76.608,55180000.0
2007-11-30 20:52:00,76.591,76.613,76.591,76.613,65680000.0
2007-11-30 20:53:00,76.583,76.612,76.583,76.612,74080000.0
2007-11-30 20:54:00,76.617,76.617,76.584,76.592,14320000.0
2007-11-30 20:55:00,76.626,76.628,76.619,76.626,139130000.0
2007-11-30 20:56:00,76.591,76.611,76.591,76.611,129680000.0
2007-11-30 20:57:00,76.625,76.625,76.616,76.617,80780000.0
2007-11-30 20:58:00,76.599,76.626,76.599,76.618,86090000.0
2007-11-30 20:59:00,76.615,76.645,76.615,76.64,115970000.0
2007-11-30 21:00:00,76.649,76.649,76.616,76.645,130290000.0
2007-11-30 21:01:00,76.633,76.672,76.633,76.672,94400000.0
2007-11-30 21:02:00,76.643,76.669,76.634,76.664,73030000.0
2007-11-30 21:03:00,76.675,76.685,76.656,76.674,51050000.0
2007-11-30 21:04:00,76.639,76.648,76.597,76.616,108720000.0
2007-11-30 21:05:00,76.599,76.629,76.599,76.606,166680000.0
2007-11-30 21:06:00,76.64,76.64,76.603,76.603,147170000.0
2007-11-30 21:07:00,76.625,76.631,76.604,76.624,107800000.0
2007-11-30 21:08:00,76.612,76.652,76.607,76.631,70140000.0
2007-11-30 21:09:00,76.692,76.705,76.643,76.66,104370000.0
2007-11-30 21:10:00,76.643,76.651,76.626,76.651,87200000.0
2007-11-30 21:11:00,76.639,76.651,76.623,76.628,106040000.0
2007-11-30 21:12:00,76.651,76.671,76.637,76.639,129450000.0
2007-11-30 21:13:00,76.628,76.662,76.628,76.657,131890000.0
2007-11-30 21:14:00,76.623,76.644,76.621,76.621,103400000.0
2007-11-30 21:15:00,76.639,76.639,76.618,76.629,10720000.0
2007-11-30 21:16:00,76.632,76.647,76.621,76.644,17850000.0
2007-11-30 21:17:00,76.601,76.616,76.598,76.616,67640000.0
2007-11-30 21:18:00,76.639,76.642,76.612,76.625,17550000.0
2007-11-30 21:19:00,76.655,76.688,76.655,76.688,8120000.0
2007-11-30 21:20:00,76.671,76.676,76.638,76.653,105720000.0
2007-11-30 21:21:00,76.629,76.652,76.629,76.649,82050000.0
2007-11-30 21:23:00,76.653,76.682,76.653,76.682,52320000.0
2007-11-30 21:24:00,76.676,76.697,76.662,76.695,126100000.0
2007-11-30 21:25:00,76.66,76.692,76.66,76.686,89810000.0
2007-11-30 21:26:00,76.697,76.697,76.682,76.682,79470000.0
2007-11-30 21:27:00,76.653,76.695,76.646,76.677,76750000.0
2007-11-30 21:28:00,76.651,76.685,76.651,76.685,91820000.0
2007-11-30 21:29:00,76.676,76.692,76.664,76.672,94550000.0
2007-11-30 21:30:00,76.697,76.697,76.687,76.688,125230000.0
2007-11-30 21:31:00,76.682,76.714,76.682,76.714,97360000.0
2007-11-30 21:32:00,76.704,76.704,76.647,76.655,67690000.0
2007-11-30 21:33:00,76.695,76.695,76.647,76.678,57000000.0
2007-11-30 21:34:00,76.668,76.689,76.665,76.665,62980000.0
2007-11-30 21:35:00,76.674,76.69,76.663,76.663,94520000.0
2007-11-30 21:36:00,76.682,76.682,76.651,76.677,59170000.0
2007-11-30 21:37:00,76.671,76.679,76.669,76.678,94670000.0
2007-11-30 21:38:00,76.675,76.709,76.675,76.688,108430000.0
2007-11-30 21:39:00,76.702,76.704,76.657,76.704,102130000.0
2007-11-30 21:40:00,76.727,76.727,76.703,76.714,13150000.0
2007-11-30 21:41:00,76.723,76.723,76.688,76.689,74990000.0
2007-11-30 21:42:00,76.722,76.722,76.703,76.703,83770000.0
2007-11-30 21:43:00,76.723,76.732,76.707,76.732,12110000.0
2007-11-30 21:44:00,76.73,76.73,76.704,76.704,89200000.0
2007-11-30 21:45:00,76.757,76.757,76.714,76.736,79740000.0
2007-11-30 21:46:00,76.721,76.742,76.714,76.742,38730000.0
2007-11-30 21:47:00,76.737,76.771,76.737,76.747,91540000.0
2007-11-30 21:48:00,76.801,76.801,76.751,76.778,128970000.0
2007-11-30 21:49:00,76.741,76.763,76.733,76.741,103120000.0
2007-11-30 21:50:00,76.717,76.728,76.676,76.71,114910000.0
2007-11-30 21:51:00,76.687,76.73,76.677,76.692,127330000.0
2007-11-30 21:52:00,76.664,76.693,76.664,76.686,118800000.0
2007-11-30 21:53:00,76.662,76.69,76.662,76.674,86380000.0
2007-11-30 21:54:00,76.696,76.698,76.69,76.69,112730000.0
2007-11-30 21:55:00,76.696,76.706,76.672,76.685,71690000.0
2007-11-30 21:56:00,76.678,76.713,76.678,76.69,86440000.0
2007-11-30 21:57:00,76.695,76.718,76.687,76.708,84800000.0
2007-11-30 21:58:00,76.705,76.713,76.686,76.713,13650000.0
2007-11-30 21:59:00,76.71,76.738,76.71,76.736,57210000.0
2007-11-30 22:00:00,76.717,76.731,76.708,76.725,103940000.0
2007-11-30 22:01:00,76.715,76.715,76.682,76.682,81990000.0
2007-11-30 22:02:00,76.666,76.674,76.662,76.67,83100000.0
2007-11-30 22:03:00,76.687,76.687,76.662,76.662,93870000.0
2007-11-30 22:04:00,76.653,76.664,76.649,76.649,73780000.0
2007-11-30 22:05:00,76.634,76.643,76.612,76.612,109540000.0
2007-11-30 22:06:00,76.627,76.627,76.606,76.615,11270000.0
2007-11-30 22:07:00,76.627,76.627,76.613,76.617,85970000.0
2007-11-30 22:08:00,76.608,76.617,76.6,76.6,88510000.0
2007-11-30 22:09:00,76.629,76.629,76.593,76.593,86640000.0
2007-11-30 22:10:00,76.586,76.59,76.586,76.59,3760000.0
2007-11-30 22:11:00,76.573,76.583,76.544,76.56,64880000.0
2007-11-30 22:12:00,76.587,76.598,76.57,76.598,107470000.0
2007-11-30 22:13:00,76.6,76.604,76.597,76.599,95980000.0
2007-11-30 22:14:00,76.607,76.607,76.596,76.607,119440000.0
2007-11-30 22:15:00,76.63,76.63,76.567,76.585,71310000.0
2007-11-30 22:16:00,76.572,76.599,76.562,76.594,62310000.0
2007-11-30 22:17:00,76.608,76.616,76.608,76.614,72860000.0
2007-11-30 22:18:00,76.657,76.657,76.605,76.605,117820000.0
2007-11-30 22:19:00,76.591,76.604,76.591,76.604,6390000.0
2007-11-30 22:21:00,76.634,76.634,76.616,76.623,87560000.0
2007-11-30 22:22:00,76.616,76.639,76.616,76.636,94610000.0
2007-11-30 22:23:00,76.634,76.649,76.629,76.64,113950000.0
2007-11-30 22:24:00,76.675,76.675,76.639,76.658,80370000.0
2007-11-30 22:25:00,76.651,76.674,76.648,76.674,63160000.0
2007-11-30 22:26:00,76.668,76.675,76.661,76.675,47760000.0
2007-11-30 22:27:00,76.702,76.702,76.674,76.674,47640000.0
2007-11-30 22:28:00,76.677,76.677,76.671,76.677,67200000.0
2007-11-30 22:29:00,76.685,76.685,76.668,76.67,69560000.0
2007-11-30 22:30:00,76.698,76.698,76.677,76.677,8260000.0
2007-11-30 22:31:00,76.67,76.676,76.67,76.676,6200000.0
2007-11-30 22:32:00,76.668,76.675,76.661,76.661,58430000.0
2007-11-30 22:33:00,76.69,76.69,76.656,76.656,55760000.0
2007-11-30 22:34:00,76.631,76.64,76.605,76.62,78400000.0
2007-11-30 22:35:00,76.612,76.618,76.61,76.615,74700000.0
2007-11-30 22:36:00,76.643,76.643,76.609,76.615,74260000.0
2007-11-30 22:37:00,76.619,76.634,76.619,76.632,87190000.0
2007-11-30 22:38:00,76.629,76.635,76.629,76.635,40890000.0
2007-11-30 22:39:00,76.672,76.672,76.633,76.633,56100000.0
2007-11-30 22:40:00,76.635,76.64,76.623,76.635,70610000.0
2007-11-30 22:41:00,76.653,76.663,76.653,76.656,75000000.0
2007-11-30 22:42:00,76.688,76.688,76.641,76.664,59650000.0
2007-11-30 22:43:00,76.641,76.666,76.641,76.666,42320000.0
2007-11-30 22:44:00,76.658,76.665,76.653,76.653,106640000.0
2007-11-30 22:45:00,76.675,76.675,76.636,76.64,11830000.0
2007-11-30 22:46:00,76.633,76.635,76.633,76.635,3190000.0
2007-11-30 22:47:00,76.629,76.632,76.62,76.62,66970000.0
2007-11-30 22:48:00,76.651,76.651,76.625,76.626,103860000.0
2007-11-30 22:49:00,76.633,76.633,76.6,76.6,106480000.0
2007-11-30 22:50:00,76.588,76.594,76.583,76.594,33720000.0
2007-11-30 22:51:00,76.625,76.625,76.61,76.61,39510000.0
2007-11-30 22:52:00,76.617,76.621,76.617,76.619,49690000.0
2007-11-30 22:53:00,76.607,76.625,76.605,76.619,17100000.0
2007-11-30 22:54:00,76.654,76.654,76.623,76.623,34820000.0
2007-11-30 22:55:00,76.628,76.637,76.623,76.637,64100000.0
2007-11-30 22:56:00,76.648,76.654,76.644,76.654,23870000.0
2007-11-30 22:57:00,76.685,76.686,76.681,76.682,83170000.0
2007-11-30 22:58:00,76.649,76.655,76.649,76.654,91320000.0
2007-11-30 22:59:00,76.668,76.675,76.664,76.669,38480000.0
2007-11-30 23:00:00,76.706,76.706,76.667,76.678,42580000.0
2007-11-30 23:01:00,76.685,76.685,76.678,76.678,51140000.0
2007-11-30 23:02:00,76.687,76.69,76.686,76.689,70390000.0
2007-11-30 23:03:00,76.728,76.729,76.718,76.72,102410000.0
2007-11-30 23:04:00,76.679,76.695,76.679,76.689,72380000.0
2007-11-30 23:05:00,76.702,76.707,76.7,76.704,139630000.0
2007-11-30 23:06:00,76.742,76.742,76.704,76.71,88580000.0
2007-11-30 23:07:00,76.723,76.742,76.723,76.729,53780000.0
2007-11-30 23:08:00,76.715,76.724,76.71,76.724,33040000.0
2007-11-30 23:09:00,76.764,76.764,76.757,76.757,38940000.0
2007-11-30 23:10:00,76.72,76.724,76.714,76.723,42080000.0
2007-11-30 23:11:00,76.712,76.724,76.712,76.724,29390000.0
2007-11-30 23:12:00,76.751,76.751,76.734,76.745,13180000.0
2007-11-30 23:13:00,76.737,76.74,76.736,76.738,47730000.0
2007-11-30 23:15:00,76.776,76.777,76.77,76.77,55500000.0
2007-11-30 23:16:00,76.728,76.73,76.727,76.729,55380000.0
2007-11-30 23:17:00,76.739,76.739,76.737,76.738,50890000.0
2007-11-30 23:18:00,76.781,76.781,76.725,76.725,35880000.0
2007-11-30 23:19:00,76.726,76.727,76.72,76.72,88580000.0
2007-11-30 23:21:00,76.752,76.752,76.723,76.723,55200000.0
2007-11-30 23:22:00,76.723,76.724,76.718,76.723,43930000.0
2007-11-30 23:23:00,76.733,76.733,76.728,76.728,24640000.0
2007-11-30 23:24:00,76.735,76.748,76.734,76.738,24090000.0
2007-11-30 23:25:00,76.728,76.731,76.716,76.72,74730000.0
2007-11-30 23:26:00,76.707,76.707,76.698,76.698,72070000.0
2007-11-30 23:27:00,76.722,76.722,76.695,76.695,41810000.0
2007-11-30 23:28:00,76.696,76.707,76.693,76.698,81810000.0
2007-11-30 23:29:00,76.706,76.706,76.698,76.698,109260000.0
2007-11-30 23:30:00,76.728,76.728,76.697,76.697,7520000.0
2007-11-30 23:31:00,76.699,76.699,76.69,76.69,48690000.0
2007-11-30 23:33:00,76.733,76.733,76.684,76.692,50060000.0
2007-11-30 23:34:00,76.68,76.688,76.678,76.688,117450000.0
2007-11-30 23:35:00,76.698,76.698,76.69,76.697,60470000.0
2007-11-30 23:36:00,76.721,76.721,76.69,76.69,75050000.0
2007-11-30 23:38:00,76.679,76.687,76.679,76.679,75020000.0
2007-11-30 23:39:00,76.72,76.72,76.684,76.688,84860000.0
2007-11-30 23:40:00,76.676,76.687,76.676,76.687,70630000.0
2007-11-30 23:42:00,76.744,76.747,76.739,76.739,117400000.0
2007-11-30 23:44:00,76.697,76.697,76.689,76.689,90480000.0
2007-11-30 23:45:00,76.724,76.724,76.691,76.691,80980000.0
2007-11-30 23:46:00,76.698,76.699,76.694,76.697,80540000.0
2007-11-30 23:48:00,76.736,76.738,76.728,76.73,114150000.0
2007-11-30 23:50:00,76.688,76.69,76.686,76.69,77110000.0
2007-11-30 23:51:00,76.733,76.733,76.702,76.702,67070000.0
2007-11-30 23:52:00,76.688,76.696,76.685,76.685,82780000.0
2007-11-30 23:53:00,76.687,76.687,76.68,76.68,71250000.0
2007-11-30 23:54:00,76.723,76.723,76.692,76.699,64770000.0
2007-11-30 23:55:00,76.707,76.711,76.707,76.708,91980000.0
2007-11-30 23:56:00,76.715,76.716,76.702,76.716,72590000.0
2007-11-30 23:57:00,76.747,76.748,76.739,76.739,88040000.0
2007-12-03 02:00:00,76.594,76.594,76.576,76.584,60360000.0
2007-12-03 02:01:00,76.572,76.577,76.565,76.565,65980000.0
2007-12-03 02:03:00,76.586,76.586,76.573,76.582,72310000.0
2007-12-03 02:04:00,76.571,76.576,76.566,76.566,139850000.0
2007-12-03 02:05:00,76.577,76.587,76.574,76.578,107510000.0
2007-12-03 02:06:00,76.6,76.602,76.58,76.58,89280000.0
2007-12-03 02:07:00,76.588,76.591,76.584,76.588,148750000.0
2007-12-03 02:09:00,76.624,76.624,76.588,76.589,125670000.0
2007-12-03 02:10:00,76.57,76.6,76.57,76.6,51370000.0
2007-12-03 02:11:00,76.6,76.604,76.592,76.592,93610000.0
2007-12-03 02:12:00,76.619,76.619,76.586,76.592,141870000.0
2007-12-03 02:13:00,76.6,76.608,76.599,76.605,102830000.0
2007-12-03 02:14:00,76.599,76.599,76.588,76.597,72600000.0
2007-12-03 02:15:00,76.619,76.62,76.594,76.599,133740000.0
2007-12-03 02:16:00,76.587,76.597,76.587,76.596,132420000.0
2007-12-03 02:17:00,76.596,76.611,76.594,76.611,97770000.0
2007-12-03 02:18:00,76.649,76.649,76.616,76.618,120740000.0
2007-12-03 02:19:00,76.621,76.623,76.612,76.62,120190000.0
2007-12-03 02:21:00,76.644,76.646,76.633,76.636,100210000.0
2007-12-03 02:22:00,76.605,76.605,76.599,76.605,77150000.0
2007-12-03 02:23:00,76.598,76.6,76.596,76.597,65840000.0
2007-12-03 02:24:00,76.632,76.634,76.605,76.605,38180000.0
2007-12-03 02:25:00,76.591,76.604,76.591,76.597,42430000.0
2007-12-03 02:26:00,76.607,76.607,76.601,76.602,22190000.0
2007-12-03 02:27:00,76.638,76.638,76.631,76.632,70020000.0
2007-12-03 02:28:00,76.584,76.587,76.579,76.582,72620000.0
2007-12-03 02:30:00,76.602,76.602,76.565,76.571,71420000.0
2007-12-03 02:31:00,76.566,76.574,76.563,76.574,82050000.0
2007-12-03 02:32:00,76.574,76.579,76.571,76.577,91330000.0
2007-12-03 02:33:00,76.608,76.608,76.571,76.571,102830000.0
2007-12-03 02:35:00,76.557,76.566,76.545,76.545,59410000.0
2007-12-03 02:36:00,76.564,76.567,76.522,76.522,73700000.0
2007-12-03 02:37:00,76.515,76.517,76.465,76.485,46420000.0
2007-12-03 02:38:00,76.462,76.462,76.444,76.444,74850000.0
2007-12-03 02:39:00,76.47,76.47,76.448,76.46,78860000.0
2007-12-03 02:40:00,76.444,76.444,76.433,76.442,71740000.0
2007-12-03 02:41:00,76.436,76.443,76.405,76.41,79530000.0
2007-12-03 02:42:00,76.439,76.439,76.425,76.429,46400000.0
2007-12-03 02:43:00,76.421,76.422,76.412,76.422,46460000.0
2007-12-03 02:44:00,76.422,76.428,76.419,76.424,82140000.0
2007-12-03 02:45:00,76.463,76.467,76.435,76.447,71670000.0
2007-12-03 02:46:00,76.449,76.461,76.445,76.45,76710000.0
2007-12-03 02:47:00,76.443,76.453,76.443,76.453,80640000.0
2007-12-03 02:48:00,76.489,76.492,76.464,76.473,116280000.0
2007-12-03 02:49:00,76.469,76.471,76.434,76.45,72680000.0
2007-12-03 02:50:00,76.461,76.468,76.461,76.465,74430000.0
2007-12-03 02:51:00,76.491,76.495,76.474,76.479,27690000.0
2007-12-03 02:52:00,76.48,76.485,76.477,76.481,66490000.0
2007-12-03 02:53:00,76.486,76.487,76.481,76.481,68640000.0
2007-12-03 02:54:00,76.5,76.5,76.473,76.495,69620000.0
2007-12-03 02:55:00,76.469,76.48,76.467,76.477,85770000.0
2007-12-03 02:56:00,76.482,76.482,76.466,76.468,78580000.0
2007-12-03 02:57:00,76.5,76.5,76.465,76.465,67770000.0
2007-12-03 02:58:00,76.468,76.476,76.468,76.474,107020000.0
2007-12-03 02:59:00,76.47,76.476,76.467,76.467,149320000.0
2007-12-03 03:00:00,76.497,76.5,76.477,76.477,98900000.0
2007-12-03 03:01:00,76.476,76.483,76.472,76.473,118620000.0
2007-12-03 03:02:00,76.458,76.459,76.455,76.457,83580000.0
2007-12-03 03:03:00,76.482,76.482,76.467,76.467,67380000.0
2007-12-03 03:04:00,76.467,76.467,76.459,76.461,71820000.0
2007-12-03 03:05:00,76.449,76.456,76.448,76.454,97700000.0
2007-12-03 03:06:00,76.495,76.495,76.489,76.491,40400000.0
2007-12-03 03:07:00,76.461,76.461,76.442,76.442,41180000.0
2007-12-03 03:08:00,76.444,76.444,76.433,76.434,14280000.0
2007-12-03 03:09:00,76.457,76.457,76.436,76.446,44010000.0
2007-12-03 03:11:00,76.426,76.432,76.419,76.429,41960000.0
2007-12-03 03:12:00,76.459,76.459,76.424,76.424,43070000.0
2007-12-03 03:13:00,76.407,76.417,76.407,76.414,95990000.0
2007-12-03 03:14:00,76.427,76.427,76.421,76.423,107140000.0
2007-12-03 03:15:00,76.408,76.435,76.391,76.397,117720000.0
2007-12-03 03:16:00,76.399,76.404,76.392,76.403,99440000.0
2007-12-03 03:17:00,76.4,76.407,76.4,76.404,100460000.0
2007-12-03 03:18:00,76.43,76.43,76.394,76.403,148840000.0
2007-12-03 03:19:00,76.408,76.41,76.407,76.408,77630000.0
2007-12-03 03:20:00,76.399,76.407,76.399,76.406,79830000.0
2007-12-03 03:21:00,76.43,76.431,76.409,76.421,37780000.0
2007-12-03 03:22:00,76.428,76.429,76.427,76.427,34330000.0
2007-12-03 03:23:00,76.439,76.441,76.436,76.438,46520000.0
2007-12-03 03:24:00,76.462,76.466,76.426,76.426,36320000.0
2007-12-03 03:26:00,76.405,76.406,76.393,76.397,75960000.0
2007-12-03 03:27:00,76.42,76.42,76.384,76.401,44330000.0
2007-12-03 03:28:00,76.379,76.385,76.379,76.385,27520000.0
2007-12-03 03:29:00,76.395,76.397,76.389,76.394,55750000.0
2007-12-03 03:30:00,76.435,76.435,76.403,76.403,73620000.0
2007-12-03 03:31:00,76.382,76.387,76.38,76.38,85190000.0
2007-12-03 03:32:00,76.37,76.379,76.369,76.37,124990000.0
2007-12-03 03:33:00,76.406,76.407,76.398,76.398,94450000.0
2007-12-03 03:34:00,76.36,76.365,76.358,76.365,41010000.0
2007-12-03 03:35:00,76.363,76.373,76.363,76.373,37940000.0
2007-12-03 03:36:00,76.398,76.399,76.372,76.374,55230000.0
2007-12-03 03:37:00,76.361,76.373,76.361,76.369,50830000.0
2007-12-03 03:38:00,76.375,76.377,76.371,76.375,57040000.0
2007-12-03 03:39:00,76.399,76.399,76.375,76.378,47270000.0
2007-12-03 03:40:00,76.391,76.398,76.389,76.395,65650000.0
2007-12-03 03:41:00,76.396,76.422,76.396,76.422,70100000.0
2007-12-03 03:42:00,76.449,76.449,76.406,76.418,42850000.0
2007-12-03 03:43:00,76.411,76.418,76.411,76.415,54510000.0
2007-12-03 03:45:00,76.459,76.459,76.411,76.411,111760000.0
2007-12-03 03:46:00,76.391,76.393,76.379,76.393,70110000.0
2007-12-03 03:47:00,76.387,76.395,76.38,76.386,55180000.0
2007-12-03 03:48:00,76.419,76.419,76.375,76.381,60920000.0
2007-12-03 03:49:00,76.365,76.369,76.346,76.346,126740000.0
2007-12-03 03:50:00,76.349,76.354,76.343,76.343,99800000.0
2007-12-03 03:51:00,76.377,76.377,76.321,76.332,45050000.0
2007-12-03 03:52:00,76.316,76.324,76.313,76.323,74700000.0
2007-12-03 03:53:00,76.329,76.357,76.329,76.354,22580000.0
2007-12-03 03:54:00,76.379,76.379,76.347,76.347,51620000.0
2007-12-03 03:55:00,76.348,76.35,76.347,76.35,76430000.0
2007-12-03 03:56:00,76.347,76.371,76.347,76.365,100790000.0
2007-12-03 03:57:00,76.382,76.382,76.325,76.336,64800000.0
2007-12-03 03:58:00,76.319,76.335,76.312,76.312,91490000.0
2007-12-03 03:59:00,76.318,76.323,76.306,76.31,112820000.0
2007-12-03 04:00:00,76.324,76.354,76.306,76.309,124820000.0
2007-12-03 04:01:00,76.31,76.313,76.279,76.306,63270000.0
2007-12-03 04:02:00,76.28,76.302,76.267,76.271,83780000.0
2007-12-03 04:03:00,76.276,76.277,76.246,76.257,71740000.0
2007-12-03 04:04:00,76.238,76.257,76.223,76.253,82910000.0
2007-12-03 04:05:00,76.257,76.27,76.24,76.268,69990000.0
2007-12-03 04:06:00,76.248,76.248,76.199,76.223,78810000.0
2007-12-03 04:07:00,76.216,76.232,76.205,76.215,82070000.0
2007-12-03 04:08:00,76.24,76.24,76.216,76.217,72480000.0
2007-12-03 04:09:00,76.253,76.253,76.224,76.244,81720000.0
2007-12-03 04:10:00,76.232,76.241,76.226,76.227,76870000.0
2007-12-03 04:11:00,76.223,76.223,76.211,76.211,113350000.0
2007-12-03 04:12:00,76.251,76.251,76.216,76.22,65320000.0
2007-12-03 04:13:00,76.233,76.256,76.226,76.233,77060000.0
2007-12-03 04:14:00,76.251,76.253,76.224,76.234,88460000.0
2007-12-03 04:15:00,76.251,76.254,76.226,76.253,89540000.0
2007-12-03 04:16:00,76.237,76.237,76.206,76.213,114440000.0
2007-12-03 04:17:00,76.24,76.24,76.203,76.218,119680000.0
2007-12-03 04:18:00,76.232,76.232,76.207,76.207,64410000.0
2007-12-03 04:19:00,76.216,76.216,76.202,76.211,75220000.0
2007-12-03 04:20:00,76.189,76.204,76.189,76.201,84120000.0
2007-12-03 04:21:00,76.219,76.219,76.181,76.193,75480000.0
2007-12-03 04:22:00,76.207,76.219,76.185,76.214,50110000.0
2007-12-03 04:23:00,76.195,76.228,76.195,76.202,75550000.0
2007-12-03 04:24:00,76.236,76.24,76.208,76.23,72330000.0
2007-12-03 04:25:00,76.233,76.239,76.204,76.21,117750000.0
2007-12-03 04:26:00,76.227,76.238,76.208,76.238,51830000.0
2007-12-03 04:27:00,76.238,76.239,76.209,76.215,28550000.0
2007-12-03 04:28:00,76.221,76.226,76.221,76.224,45150000.0
2007-12-03 04:30:00,76.252,76.252,76.234,76.235,108680000.0
2007-12-03 04:31:00,76.263,76.263,76.234,76.234,71490000.0
2007-12-03 04:32:00,76.245,76.245,76.222,76.222,36530000.0
2007-12-03 04:33:00,76.246,76.247,76.218,76.225,75610000.0
2007-12-03 04:34:00,76.234,76.235,76.213,76.213,72540000.0
2007-12-03 04:35:00,76.225,76.242,76.225,76.242,23760000.0
2007-12-03 04:36:00,76.254,76.283,76.25,76.25,30500000.0
2007-12-03 04:37:00,76.241,76.267,76.241,76.242,41480000.0
2007-12-03 04:38:00,76.257,76.257,76.234,76.235,52130000.0
2007-12-03 04:39:00,76.272,76.272,76.237,76.249,78150000.0
2007-12-03 04:40:00,76.244,76.244,76.212,76.212,95670000.0
2007-12-03 04:41:00,76.216,76.229,76.205,76.229,36120000.0
2007-12-03 04:42:00,76.245,76.245,76.225,76.236,48650000.0
2007-12-03 04:43:00,76.214,76.24,76.213,76.24,53660000.0
2007-12-03 04:44:00,76.24,76.272,76.226,76.272,60350000.0
2007-12-03 04:45:00,76.236,76.274,76.229,76.24,55620000.0
2007-12-03 04:46:00,76.23,76.238,76.203,76.229,58070000.0
2007-12-03 04:47:00,76.198,76.205,76.133,76.176,15290000.0
2007-12-03 04:48:00,76.169,76.222,76.15,76.189,30870000.0
2007-12-03 04:49:00,76.181,76.182,76.155,76.155,46070000.0
2007-12-03 04:50:00,76.142,76.17,76.14,76.17,44680000.0
2007-12-03 04:51:00,76.181,76.181,76.139,76.145,32430000.0
2007-12-03 04:52:00,76.145,76.159,76.145,76.146,43490000.0
2007-12-03 04:53:00,76.151,76.165,76.142,76.144,93910000.0
2007-12-03 04:54:00,76.178,76.179,76.139,76.161,120920000.0
2007-12-03 04:55:00,76.153,76.159,76.151,76.154,80660000.0
2007-12-03 04:56:00,76.138,76.14,76.137,76.139,115650000.0
2007-12-03 04:57:00,76.155,76.16,76.132,76.142,61220000.0
2007-12-03 04:58:00,76.13,76.169,76.13,76.169,62340000.0
2007-12-03 04:59:00,76.139,76.139,76.137,76.138,46400000.0
2007-12-03 05:00:00,76.166,76.166,76.104,76.11,42400000.0
2007-12-03 05:01:00,76.124,76.14,76.112,76.139,98310000.0
2007-12-03 05:02:00,76.141,76.161,76.138,76.147,89590000.0
2007-12-03 05:03:00,76.183,76.185,76.179,76.181,28970000.0
2007-12-03 05:04:00,76.134,76.139,76.116,76.133,62920000.0
2007-12-03 05:05:00,76.105,76.131,76.105,76.131,31580000.0
2007-12-03 05:06:00,76.141,76.147,76.133,76.147,9960000.0
2007-12-03 05:07:00,76.123,76.134,76.102,76.102,51260000.0
2007-12-03 05:08:00,76.117,76.119,76.117,76.118,38700000.0
2007-12-03 05:09:00,76.114,76.138,76.102,76.102,37260000.0
2007-12-03 05:10:00,76.129,76.134,76.104,76.104,121420000.0
2007-12-03 05:11:00,76.115,76.119,76.115,76.117,102330000.0
2007-12-03 05:12:00,76.126,76.126,76.095,76.095,67950000.0
2007-12-03 05:15:00,76.148,76.148,76.14,76.141,106380000.0
2007-12-03 05:16:00,76.088,76.088,76.015,76.081,39630000.0
2007-12-03 05:17:00,76.059,76.08,76.043,76.08,62410000.0
2007-12-03 05:18:00,76.061,76.096,76.048,76.072,72180000.0
2007-12-03 05:19:00,76.045,76.071,76.045,76.071,61980000.0
2007-12-03 05:20:00,76.058,76.081,76.054,76.073,50730000.0
2007-12-03 05:21:00,76.071,76.082,76.056,76.073,38020000.0
2007-12-03 05:22:00,76.037,76.045,76.037,76.044,80810000.0
2007-12-03 05:23:00,76.057,76.08,76.056,76.08,76940000.0
2007-12-03 05:24:00,76.086,76.086,76.067,76.067,69710000.0
2007-12-03 05:25:00,76.068,76.068,76.056,76.056,79350000.0
2007-12-03 05:26:00,76.053,76.08,76.053,76.075,57340000.0
2007-12-03 05:27:00,76.078,76.078,76.052,76.078,60040000.0
2007-12-03 05:30:00,76.095,76.095,76.055,76.07,63710000.0
2007-12-03 05:31:00,76.067,76.101,76.066,76.066,61170000.0
2007-12-03 05:32:00,76.079,76.08,76.077,76.078,45700000.0
2007-12-03 05:33:00,76.115,76.12,76.094,76.098,42330000.0
2007-12-03 05:34:00,76.116,76.13,76.097,76.097,54860000.0
2007-12-03 05:35:00,76.105,76.128,76.1,76.113,77480000.0
2007-12-03 05:36:00,76.134,76.139,76.118,76.137,112950000.0
2007-12-03 05:37:00,76.107,76.131,76.096,76.111,94090000.0
2007-12-03 05:38:00,76.108,76.137,76.108,76.137,86650000.0
2007-12-03 05:39:00,76.164,76.164,76.138,76.161,73160000.0
2007-12-03 05:41:00,76.145,76.148,76.141,76.147,126030000.0
2007-12-03 05:42:00,76.17,76.173,76.147,76.147,64100000.0
2007-12-03 05:43:00,76.129,76.142,76.125,76.131,72160000.0
2007-12-03 05:44:00,76.145,76.162,76.14,76.142,85730000.0
2007-12-03 05:45:00,76.169,76.169,76.137,76.152,131740000.0
2007-12-03 05:46:00,76.138,76.156,76.135,76.135,106330000.0
2007-12-03 05:47:00,76.142,76.156,76.136,76.139,120080000.0
2007-12-03 05:48:00,76.164,76.172,76.144,76.154,67490000.0
2007-12-03 05:50:00,76.145,76.145,76.137,76.137,82060000.0
2007-12-03 05:51:00,76.164,76.169,76.136,76.136,88980000.0
2007-12-03 05:52:00,76.137,76.159,76.125,76.132,89740000.0
2007-12-03 05:54:00,76.16,76.16,76.119,76.119,97010000.0
2007-12-03 05:55:00,76.113,76.134,76.113,76.134,68380000.0
2007-12-03 05:56:00,76.121,76.144,76.117,76.129,84500000.0
2007-12-03 05:57:00,76.162,76.163,76.129,76.132,82740000.0
2007-12-03 05:58:00,76.117,76.12,76.117,76.118,78840000.0
2007-12-03 05:59:00,76.117,76.138,76.117,76.123,84940000.0
2007-12-03 06:00:00,76.129,76.13,76.099,76.13,55530000.0
2007-12-03 06:02:00,76.104,76.129,76.097,76.111,85870000.0
2007-12-03 06:03:00,76.126,76.141,76.113,76.141,82380000.0
2007-12-03 06:04:00,76.127,76.132,76.105,76.132,73620000.0
2007-12-03 06:05:00,76.14,76.14,76.116,76.116,113800000.0
2007-12-03 06:06:00,76.146,76.148,76.139,76.145,90870000.0
2007-12-03 06:07:00,76.115,76.127,76.091,76.105,123970000.0
2007-12-03 06:08:00,76.097,76.127,76.097,76.127,137180000.0
2007-12-03 06:09:00,76.141,76.142,76.114,76.114,125380000.0
2007-12-03 06:10:00,76.134,76.136,76.114,76.124,110920000.0
2007-12-03 06:11:00,76.113,76.124,76.113,76.124,127220000.0
2007-12-03 06:12:00,76.15,76.15,76.127,76.132,92400000.0
2007-12-03 06:13:00,76.12,76.125,76.118,76.124,44440000.0
2007-12-03 06:14:00,76.153,76.154,76.147,76.148,75250000.0
2007-12-03 06:15:00,76.157,76.17,76.142,76.168,89250000.0
2007-12-03 06:17:00,76.161,76.179,76.156,76.16,83470000.0
2007-12-03 06:18:00,76.194,76.198,76.176,76.177,77490000.0
2007-12-03 06:20:00,76.163,76.176,76.152,76.16,96480000.0
2007-12-03 06:21:00,76.19,76.19,76.157,76.181,118000000.0
2007-12-03 06:22:00,76.153,76.183,76.153,76.161,89600000.0
2007-12-03 06:23:00,76.161,76.162,76.151,76.158,52840000.0
2007-12-03 06:24:00,76.183,76.19,76.166,76.181,87850000.0
2007-12-03 06:25:00,76.172,76.195,76.169,76.175,57630000.0
2007-12-03 06:26:00,76.196,76.196,76.178,76.178,59880000.0
2007-12-03 06:27:00,76.201,76.201,76.168,76.174,74200000.0
2007-12-03 06:28:00,76.179,76.188,76.165,76.165,91330000.0
2007-12-03 06:29:00,76.177,76.196,76.158,76.168,118170000.0
2007-12-03 06:30:00,76.192,76.193,76.164,76.172,96630000.0
2007-12-03 06:31:00,76.166,76.193,76.165,76.167,88540000.0
2007-12-03 06:32:00,76.163,76.176,76.153,76.159,86540000.0
2007-12-03 06:33:00,76.179,76.2,76.165,76.185,78400000.0
2007-12-03 06:34:00,76.163,76.185,76.161,76.177,95830000.0
2007-12-03 06:35:00,76.162,76.18,76.156,76.156,129870000.0
2007-12-03 06:36:00,76.164,76.194,76.157,76.164,53230000.0
2007-12-03 06:37:00,76.181,76.181,76.163,76.168,104710000.0
2007-12-03 06:38:00,76.16,76.179,76.157,76.166,80890000.0
2007-12-03 06:39:00,76.181,76.186,76.177,76.177,92710000.0
2007-12-03 06:42:00,76.185,76.188,76.168,76.171,64650000.0
2007-12-03 06:45:00,76.157,76.169,76.136,76.136,113820000.0
2007-12-03 06:46:00,76.125,76.141,76.124,76.141,140910000.0
2007-12-03 06:47:00,76.113,76.136,76.11,76.116,137090000.0
2007-12-03 06:48:00,76.14,76.148,76.127,76.129,110110000.0
2007-12-03 06:49:00,76.112,76.115,76.106,76.106,90840000.0
2007-12-03 06:50:00,76.118,76.132,76.114,76.126,102130000.0
2007-12-03 06:51:00,76.133,76.133,76.095,76.105,79380000.0
2007-12-03 06:52:00,76.096,76.12,76.087,76.087,103730000.0
2007-12-03 06:53:00,76.099,76.11,76.086,76.109,161140000.0
2007-12-03 06:54:00,76.121,76.124,76.096,76.118,172660000.0
2007-12-03 06:55:00,76.079,76.09,76.07,76.07,120490000.0
2007-12-03 06:56:00,76.071,76.079,76.053,76.067,57920000.0
2007-12-03 06:57:00,76.097,76.097,76.042,76.067,70180000.0
2007-12-03 06:58:00,76.064,76.066,76.059,76.062,99970000.0
2007-12-03 06:59:00,76.076,76.105,76.068,76.105,145380000.0
2007-12-03 07:00:00,76.082,76.106,76.075,76.084,111600000.0
2007-12-03 07:01:00,76.091,76.108,76.08,76.087,95590000.0
2007-12-03 07:02:00,76.091,76.112,76.089,76.11,86570000.0
2007-12-03 07:03:00,76.123,76.127,76.121,76.124,133310000.0
2007-12-03 07:04:00,76.078,76.084,76.072,76.072,151340000.0
2007-12-03 07:06:00,76.102,76.109,76.081,76.09,76310000.0
2007-12-03 07:07:00,76.118,76.118,76.117,76.117,67310000.0
2007-12-03 07:08:00,76.105,76.13,76.095,76.108,58100000.0
2007-12-03 07:09:00,76.16,76.16,76.112,76.123,66670000.0
2007-12-03 07:10:00,76.111,76.13,76.096,76.096,79520000.0
2007-12-03 07:11:00,76.098,76.099,76.091,76.095,72330000.0
2007-12-03 07:12:00,76.134,76.134,76.102,76.131,100780000.0
2007-12-03 07:13:00,76.098,76.113,76.095,76.095,120500000.0
2007-12-03 07:14:00,76.098,76.098,76.089,76.096,109310000.0
2007-12-03 07:15:00,76.128,76.128,76.098,76.103,109190000.0
2007-12-03 07:17:00,76.094,76.121,76.094,76.111,68980000.0
2007-12-03 07:18:00,76.135,76.141,76.117,76.129,49510000.0
2007-12-03 07:19:00,76.141,76.165,76.136,76.14,54340000.0
2007-12-03 07:20:00,76.125,76.125,76.118,76.118,73440000.0
2007-12-03 07:21:00,76.152,76.152,76.123,76.123,121760000.0
2007-12-03 07:24:00,76.146,76.146,76.14,76.14,70400000.0
2007-12-03 07:25:00,76.124,76.127,76.118,76.127,108820000.0
2007-12-03 07:26:00,76.122,76.137,76.11,76.134,73940000.0
2007-12-03 07:27:00,76.134,76.134,76.105,76.117,62340000.0
2007-12-03 07:28:00,76.087,76.129,76.085,76.103,58590000.0
2007-12-03 07:29:00,76.095,76.132,76.095,76.111,72470000.0
2007-12-03 07:30:00,76.123,76.129,76.103,76.124,106950000.0
2007-12-03 07:31:00,76.116,76.133,76.116,76.133,126790000.0
2007-12-03 07:33:00,76.127,76.127,76.112,76.124,89980000.0
2007-12-03 07:34:00,76.105,76.127,76.095,76.095,88310000.0
2007-12-03 07:35:00,76.081,76.088,76.08,76.08,68240000.0
2007-12-03 07:36:00,76.111,76.126,76.097,76.122,144620000.0
2007-12-03 07:37:00,76.093,76.105,76.093,76.101,58530000.0
2007-12-03 07:38:00,76.112,76.126,76.108,76.122,72030000.0
2007-12-03 07:39:00,76.125,76.133,76.111,76.127,102300000.0
2007-12-03 07:40:00,76.117,76.132,76.104,76.124,86220000.0
2007-12-03 07:41:00,76.092,76.109,76.091,76.093,120290000.0
2007-12-03 07:42:00,76.126,76.131,76.104,76.128,101430000.0
2007-12-03 07:43:00,76.111,76.128,76.104,76.109,103360000.0
2007-12-03 07:44:00,76.119,76.138,76.113,76.134,70430000.0
2007-12-03 07:45:00,76.134,76.137,76.128,76.129,115070000.0
2007-12-03 07:46:00,76.098,76.103,76.098,76.103,61650000.0
2007-12-03 07:47:00,76.116,76.133,76.111,76.128,27340000.0
2007-12-03 07:48:00,76.124,76.124,76.105,76.123,34270000.0
2007-12-03 07:49:00,76.094,76.096,76.089,76.096,101520000.0
2007-12-03 07:50:00,76.108,76.108,76.09,76.104,107670000.0
2007-12-03 07:51:00,76.113,76.113,76.09,76.106,119370000.0
2007-12-03 07:52:00,76.086,76.101,76.079,76.094,115230000.0
2007-12-03 07:53:00,76.113,76.123,76.086,76.086,81270000.0
2007-12-03 07:54:00,76.112,76.112,76.092,76.096,90740000.0
2007-12-03 07:55:00,76.078,76.085,76.078,76.081,45940000.0
2007-12-03 07:56:00,76.094,76.094,76.068,76.068,55520000.0
2007-12-03 07:57:00,76.089,76.093,76.062,76.079,62110000.0
2007-12-03 07:58:00,76.071,76.092,76.064,76.074,79320000.0
2007-12-03 07:59:00,76.062,76.116,76.053,76.108,109020000.0
2007-12-03 08:00:00,76.094,76.117,76.064,76.064,97390000.0
2007-12-03 08:01:00,76.04,76.075,76.04,76.066,91130000.0
2007-12-03 08:02:00,76.056,76.071,76.041,76.066,105150000.0
2007-12-03 08:03:00,76.069,76.069,76.035,76.048,136220000.0
2007-12-03 08:04:00,76.065,76.08,76.044,76.08,132850000.0
2007-12-03 08:05:00,76.067,76.067,76.048,76.048,52890000.0
2007-12-03 08:06:00,76.076,76.076,76.041,76.041,68310000.0
2007-12-03 08:07:00,76.058,76.08,76.058,76.079,98680000.0
2007-12-03 08:08:00,76.062,76.106,76.062,76.106,123150000.0
2007-12-03 08:09:00,76.106,76.107,76.05,76.078,70170000.0
2007-12-03 08:10:00,76.056,76.08,76.053,76.058,115710000.0
2007-12-03 08:11:00,76.053,76.08,76.053,76.08,117260000.0
2007-12-03 08:12:00,76.08,76.08,76.056,76.08,99160000.0
2007-12-03 08:13:00,76.063,76.063,76.047,76.054,102560000.0
2007-12-03 08:14:00,76.055,76.073,76.052,76.072,108590000.0
2007-12-03 08:15:00,76.079,76.079,76.049,76.056,71190000.0
2007-12-03 08:16:00,76.043,76.048,76.04,76.044,100240000.0
2007-12-03 08:17:00,76.045,76.072,76.045,76.072,64690000.0
2007-12-03 08:18:00,76.073,76.078,76.046,76.06,91620000.0
2007-12-03 08:19:00,76.045,76.075,76.045,76.071,54110000.0
2007-12-03 08:20:00,76.045,76.078,76.044,76.078,42590000.0
2007-12-03 08:21:00,76.087,76.087,76.046,76.046,35410000.0
2007-12-03 08:22:00,76.041,76.049,76.041,76.042,47140000.0
2007-12-03 08:23:00,76.058,76.072,76.057,76.066,57730000.0
2007-12-03 08:24:00,76.077,76.084,76.054,76.069,79410000.0
2007-12-03 08:25:00,76.077,76.099,76.073,76.08,52310000.0
2007-12-03 08:26:00,76.068,76.069,76.066,76.067,87450000.0
2007-12-03 08:27:00,76.102,76.102,76.067,76.076,82200000.0
2007-12-03 08:28:00,76.061,76.073,76.054,76.055,94290000.0
2007-12-03 08:29:00,76.064,76.082,76.054,76.07,73160000.0
2007-12-03 08:30:00,76.083,76.085,76.054,76.084,39440000.0
2007-12-03 08:31:00,76.082,76.087,76.067,76.071,75760000.0
2007-12-03 08:32:00,76.067,76.089,76.067,76.089,81150000.0
2007-12-03 08:33:00,76.103,76.105,76.072,76.082,63940000.0
2007-12-03 08:34:00,76.104,76.109,76.074,76.109,74450000.0
2007-12-03 08:36:00,76.122,76.125,76.085,76.105,62040000.0
2007-12-03 08:37:00,76.112,76.113,76.085,76.108,68760000.0
2007-12-03 08:38:00,76.086,76.096,76.086,76.093,107690000.0
2007-12-03 08:39:00,76.125,76.134,76.103,76.134,77500000.0
2007-12-03 08:41:00,76.129,76.165,76.129,76.148,59570000.0
2007-12-03 08:42:00,76.169,76.171,76.148,76.148,69010000.0
2007-12-03 08:43:00,76.154,76.17,76.145,76.161,102560000.0
2007-12-03 08:44:00,76.149,76.167,76.142,76.158,78070000.0
2007-12-03 08:45:00,76.18,76.18,76.156,76.159,133130000.0
2007-12-03 08:46:00,76.165,76.187,76.157,76.158,104880000.0
2007-12-03 08:47:00,76.158,76.162,76.157,76.157,83000000.0
2007-12-03 08:48:00,76.187,76.189,76.138,76.172,145970000.0
2007-12-03 08:49:00,76.166,76.166,76.134,76.135,140540000.0
2007-12-03 08:50:00,76.155,76.162,76.138,76.159,128380000.0
2007-12-03 08:51:00,76.165,76.165,76.119,76.14,55840000.0
2007-12-03 08:52:00,76.106,76.128,76.094,76.094,103480000.0
2007-12-03 08:53:00,76.077,76.084,76.072,76.083,139080000.0
2007-12-03 08:54:00,76.091,76.092,76.055,76.077,106470000.0
2007-12-03 08:55:00,76.08,76.086,76.065,76.086,78290000.0
2007-12-03 08:56:00,76.083,76.089,76.062,76.089,134000000.0
2007-12-03 08:57:00,76.099,76.099,76.076,76.096,128690000.0
2007-12-03 08:58:00,76.093,76.115,76.093,76.102,101570000.0
2007-12-03 08:59:00,76.098,76.14,76.098,76.139,113810000.0
2007-12-03 09:00:00,76.143,76.143,76.1,76.1,126000000.0
2007-12-03 09:01:00,76.08,76.096,76.077,76.085,67610000.0
2007-12-03 09:02:00,76.06,76.067,76.059,76.066,115920000.0
2007-12-03 09:03:00,76.092,76.092,76.06,76.082,92680000.0
2007-12-03 09:05:00,76.085,76.11,76.073,76.085,62290000.0
2007-12-03 09:06:00,76.122,76.125,76.086,76.088,66600000.0
2007-12-03 09:08:00,76.08,76.087,76.08,76.085,51500000.0
2007-12-03 09:09:00,76.129,76.129,76.068,76.068,60200000.0
2007-12-03 09:10:00,76.077,76.108,76.077,76.08,100840000.0
2007-12-03 09:11:00,76.083,76.086,76.066,76.07,70700000.0
2007-12-03 09:12:00,76.098,76.117,76.073,76.102,111740000.0
2007-12-03 09:13:00,76.098,76.12,76.096,76.099,101370000.0
2007-12-03 09:14:00,76.112,76.127,76.1,76.118,75330000.0
2007-12-03 09:15:00,76.092,76.142,76.092,76.119,125160000.0
2007-12-03 09:16:00,76.109,76.137,76.101,76.104,132570000.0
2007-12-03 09:17:00,76.15,76.173,76.131,76.145,108930000.0
2007-12-03 09:18:00,76.17,76.17,76.138,76.143,51030000.0
2007-12-03 09:19:00,76.142,76.171,76.142,76.169,88590000.0
2007-12-03 09:20:00,76.161,76.176,76.148,76.159,128400000.0
2007-12-03 09:21:00,76.18,76.193,76.144,76.193,96020000.0
2007-12-03 09:22:00,76.185,76.21,76.185,76.207,71610000.0
2007-12-03 09:23:00,76.166,76.18,76.143,76.154,111390000.0
2007-12-03 09:24:00,76.168,76.216,76.16,76.175,118210000.0
2007-12-03 09:25:00,76.173,76.248,76.173,76.248,97340000.0
2007-12-03 09:26:00,76.215,76.215,76.173,76.206,98430000.0
2007-12-03 09:27:00,76.207,76.207,76.145,76.166,113470000.0
2007-12-03 09:28:00,76.179,76.203,76.165,76.174,66350000.0
2007-12-03 09:29:00,76.179,76.194,76.173,76.186,103910000.0
2007-12-03 09:30:00,76.198,76.217,76.195,76.203,79450000.0
2007-12-03 09:31:00,76.198,76.215,76.184,76.2,75650000.0
2007-12-03 09:32:00,76.21,76.224,76.195,76.215,39930000.0
2007-12-03 09:33:00,76.228,76.228,76.198,76.203,42970000.0
2007-12-03 09:34:00,76.208,76.217,76.193,76.198,35060000.0
2007-12-03 09:35:00,76.216,76.221,76.191,76.192,66040000.0
2007-12-03 09:36:00,76.203,76.203,76.177,76.195,78450000.0
2007-12-03 09:37:00,76.167,76.2,76.159,76.2,64010000.0
2007-12-03 09:38:00,76.192,76.202,76.168,76.202,73730000.0
2007-12-03 09:39:00,76.212,76.212,76.181,76.189,80600000.0
2007-12-03 09:40:00,76.177,76.225,76.165,76.205,97290000.0
2007-12-03 09:41:00,76.205,76.21,76.19,76.19,96000000.0
2007-12-03 09:42:00,76.21,76.21,76.176,76.183,43880000.0
2007-12-03 09:43:00,76.192,76.192,76.175,76.189,67900000.0
2007-12-03 09:44:00,76.18,76.201,76.172,76.181,77070000.0
2007-12-03 09:45:00,76.173,76.201,76.163,76.179,52330000.0
2007-12-03 09:46:00,76.142,76.142,76.117,76.135,85150000.0
2007-12-03 09:47:00,76.118,76.155,76.118,76.129,83430000.0
2007-12-03 09:48:00,76.16,76.17,76.146,76.17,66780000.0
2007-12-03 09:49:00,76.159,76.161,76.132,76.132,84670000.0
2007-12-03 09:50:00,76.15,76.17,76.144,76.144,47050000.0
2007-12-03 09:51:00,76.176,76.176,76.147,76.157,50200000.0
2007-12-03 09:52:00,76.178,76.181,76.154,76.169,92680000.0
2007-12-03 09:53:00,76.169,76.201,76.169,76.201,74140000.0
2007-12-03 09:54:00,76.197,76.197,76.167,76.175,77480000.0
2007-12-03 09:55:00,76.159,76.18,76.145,76.18,89000000.0
2007-12-03 09:56:00,76.182,76.202,76.181,76.202,131040000.0
2007-12-03 09:57:00,76.214,76.216,76.208,76.208,81760000.0
2007-12-03 09:58:00,76.193,76.21,76.183,76.19,71040000.0
2007-12-03 09:59:00,76.177,76.181,76.154,76.181,27470000.0
2007-12-03 10:00:00,76.199,76.202,76.179,76.2,73590000.0
2007-12-03 10:01:00,76.195,76.2,76.191,76.198,76770000.0
2007-12-03 10:02:00,76.185,76.193,76.172,76.176,71360000.0
2007-12-03 10:03:00,76.227,76.227,76.181,76.208,83060000.0
2007-12-03 10:04:00,76.2,76.241,76.198,76.198,82350000.0
2007-12-03 10:05:00,76.203,76.227,76.192,76.206,84640000.0
2007-12-03 10:06:00,76.228,76.238,76.215,76.227,116710000.0
2007-12-03 10:07:00,76.214,76.229,76.204,76.229,164140000.0
2007-12-03 10:08:00,76.205,76.237,76.205,76.219,99790000.0
2007-12-03 10:09:00,76.273,76.273,76.238,76.238,136390000.0
2007-12-03 10:10:00,76.223,76.235,76.223,76.233,91110000.0
2007-12-03 10:11:00,76.205,76.227,76.189,76.204,71970000.0
2007-12-03 10:12:00,76.234,76.234,76.196,76.208,77920000.0
2007-12-03 10:13:00,76.234,76.239,76.219,76.232,108850000.0
2007-12-03 10:14:00,76.23,76.238,76.206,76.215,47070000.0
2007-12-03 10:15:00,76.234,76.234,76.178,76.182,43740000.0
2007-12-03 10:16:00,76.214,76.224,76.2,76.223,16760000.0
2007-12-03 10:17:00,76.213,76.239,76.213,76.22,47990000.0
2007-12-03 10:18:00,76.228,76.236,76.21,76.21,30420000.0
2007-12-03 10:19:00,76.236,76.238,76.214,76.226,36640000.0
2007-12-03 10:20:00,76.23,76.258,76.221,76.258,40700000.0
2007-12-03 10:21:00,76.255,76.258,76.252,76.252,89420000.0
2007-12-03 10:22:00,76.235,76.265,76.235,76.238,107480000.0
2007-12-03 10:23:00,76.248,76.269,76.239,76.243,107280000.0
2007-12-03 10:24:00,76.279,76.294,76.238,76.265,92300000.0
2007-12-03 10:25:00,76.263,76.302,76.258,76.27,91450000.0
2007-12-03 10:26:00,76.277,76.293,76.255,76.264,135310000.0
2007-12-03 10:27:00,76.283,76.284,76.244,76.247,68340000.0
2007-12-03 10:28:00,76.263,76.272,76.238,76.259,63010000.0
2007-12-03 10:29:00,76.255,76.274,76.252,76.262,33150000.0
2007-12-03 10:30:00,76.284,76.285,76.227,76.244,30710000.0
2007-12-03 10:31:00,76.24,76.273,76.24,76.263,37470000.0
2007-12-03 10:32:00,76.261,76.269,76.246,76.249,36830000.0
2007-12-03 10:33:00,76.277,76.277,76.24,76.256,123950000.0
2007-12-03 10:34:00,76.243,76.274,76.238,76.274,74900000.0
2007-12-03 10:35:00,76.252,76.255,76.245,76.245,51250000.0
2007-12-03 10:36:00,76.25,76.263,76.244,76.248,26300000.0
2007-12-03 10:37:00,76.266,76.292,76.266,76.275,59230000.0
2007-12-03 10:38:00,76.3,76.3,76.26,76.261,80550000.0
2007-12-03 10:39:00,76.282,76.285,76.259,76.261,91580000.0
2007-12-03 10:40:00,76.258,76.278,76.242,76.272,142180000.0
2007-12-03 10:41:00,76.257,76.29,76.257,76.276,107900000.0
2007-12-03 10:42:00,76.285,76.285,76.278,76.278,43710000.0
2007-12-03 10:43:00,76.248,76.261,76.239,76.261,38020000.0
2007-12-03 10:44:00,76.249,76.288,76.246,76.269,64510000.0
2007-12-03 10:45:00,76.288,76.288,76.25,76.268,51180000.0
2007-12-03 10:46:00,76.267,76.286,76.261,76.284,56330000.0
2007-12-03 10:47:00,76.275,76.284,76.257,76.269,50140000.0
2007-12-03 10:48:00,76.286,76.29,76.263,76.283,69890000.0
2007-12-03 10:49:00,76.299,76.299,76.277,76.295,70100000.0
2007-12-03 10:50:00,76.26,76.276,76.249,76.264,51410000.0
2007-12-03 10:51:00,76.275,76.275,76.221,76.221,59890000.0
2007-12-03 10:52:00,76.211,76.22,76.203,76.218,47610000.0
2007-12-03 10:53:00,76.216,76.238,76.202,76.214,114480000.0
2007-12-03 10:54:00,76.244,76.244,76.215,76.222,62740000.0
2007-12-03 10:55:00,76.248,76.248,76.22,76.22,60190000.0
2007-12-03 10:56:00,76.221,76.257,76.207,76.222,59930000.0
2007-12-03 10:57:00,76.236,76.247,76.222,76.222,124210000.0
2007-12-03 10:58:00,76.216,76.241,76.216,76.229,101730000.0
2007-12-03 10:59:00,76.249,76.249,76.195,76.195,52530000.0
2007-12-03 11:00:00,76.192,76.23,76.188,76.188,79010000.0
2007-12-03 11:01:00,76.189,76.204,76.183,76.19,22990000.0
2007-12-03 11:02:00,76.172,76.2,76.164,76.176,54530000.0
2007-12-03 11:03:00,76.201,76.207,76.172,76.197,73320000.0
2007-12-03 11:04:00,76.178,76.195,76.167,76.175,102620000.0
2007-12-03 11:05:00,76.172,76.181,76.134,76.134,67060000.0
2007-12-03 11:06:00,76.155,76.156,76.1,76.123,98230000.0
2007-12-03 11:07:00,76.075,76.092,76.05,76.058,112690000.0
2007-12-03 11:08:00,76.041,76.075,76.016,76.026,129940000.0
2007-12-03 11:09:00,76.05,76.063,76.02,76.038,70060000.0
2007-12-03 11:10:00,76.039,76.079,76.035,76.054,88090000.0
2007-12-03 11:11:00,76.058,76.094,76.058,76.094,76860000.0
2007-12-03 11:12:00,76.125,76.127,76.1,76.101,93210000.0
2007-12-03 11:13:00,76.112,76.136,76.108,76.121,70600000.0
2007-12-03 11:14:00,76.119,76.135,76.118,76.129,76340000.0
2007-12-03 11:15:00,76.135,76.153,76.101,76.124,84880000.0
2007-12-03 11:16:00,76.096,76.114,76.087,76.114,72950000.0
2007-12-03 11:17:00,76.089,76.11,76.079,76.088,77290000.0
2007-12-03 11:18:00,76.129,76.129,76.097,76.104,76120000.0
2007-12-03 11:19:00,76.085,76.093,76.078,76.085,107810000.0
2007-12-03 11:20:00,76.095,76.11,76.085,76.095,70630000.0
2007-12-03 11:21:00,76.12,76.128,76.093,76.095,88240000.0
2007-12-03 11:22:00,76.095,76.099,76.09,76.097,91970000.0
2007-12-03 11:23:00,76.125,76.125,76.096,76.106,87700000.0
2007-12-03 11:24:00,76.124,76.134,76.113,76.113,128740000.0
2007-12-03 11:25:00,76.095,76.11,76.084,76.097,124250000.0
2007-12-03 11:26:00,76.104,76.113,76.1,76.113,60560000.0
2007-12-03 11:27:00,76.129,76.13,76.106,76.106,77710000.0
2007-12-03 11:28:00,76.088,76.101,76.088,76.096,86390000.0
2007-12-03 11:29:00,76.113,76.129,76.096,76.105,78700000.0
2007-12-03 11:30:00,76.089,76.127,76.086,76.089,44940000.0
2007-12-03 11:31:00,76.082,76.109,76.077,76.082,79560000.0
2007-12-03 11:32:00,76.087,76.114,76.085,76.113,59480000.0
2007-12-03 11:33:00,76.126,76.126,76.078,76.087,116670000.0
2007-12-03 11:34:00,76.078,76.089,76.064,76.087,50120000.0
2007-12-03 11:35:00,76.094,76.11,76.094,76.11,32760000.0
2007-12-03 11:36:00,76.108,76.109,76.084,76.084,47400000.0
2007-12-03 11:37:00,76.101,76.109,76.086,76.103,67450000.0
2007-12-03 11:38:00,76.105,76.106,76.1,76.1,106590000.0
2007-12-03 11:39:00,76.109,76.109,76.089,76.106,73940000.0
2007-12-03 11:40:00,76.091,76.108,76.084,76.094,37690000.0
2007-12-03 11:41:00,76.113,76.136,76.109,76.134,64210000.0
2007-12-03 11:42:00,76.145,76.147,76.14,76.142,70770000.0
2007-12-03 11:43:00,76.102,76.109,76.087,76.087,21830000.0
2007-12-03 11:44:00,76.078,76.134,76.077,76.134,27850000.0
2007-12-03 11:45:00,76.127,76.127,76.093,76.096,42160000.0
2007-12-03 11:46:00,76.127,76.127,76.096,76.097,58760000.0
2007-12-03 11:47:00,76.096,76.1,76.096,76.098,74280000.0
2007-12-03 11:48:00,76.119,76.119,76.097,76.099,90360000.0
2007-12-03 11:49:00,76.114,76.132,76.113,76.132,39260000.0
2007-12-03 11:50:00,76.124,76.137,76.102,76.123,42680000.0
2007-12-03 11:51:00,76.127,76.127,76.093,76.106,44940000.0
2007-12-03 11:52:00,76.09,76.099,76.09,76.097,56570000.0
2007-12-03 11:53:00,76.092,76.106,76.092,76.104,51880000.0
2007-12-03 11:54:00,76.13,76.13,76.097,76.097,50650000.0
2007-12-03 11:55:00,76.096,76.097,76.095,76.096,14280000.0
2007-12-03 11:56:00,76.089,76.091,76.083,76.086,33740000.0
2007-12-03 11:57:00,76.117,76.117,76.083,76.083,43080000.0
2007-12-03 11:58:00,76.093,76.111,76.093,76.099,41070000.0
2007-12-03 11:59:00,76.089,76.095,76.089,76.095,37130000.0
2007-12-03 12:00:00,76.123,76.134,76.108,76.117,50090000.0
2007-12-03 12:01:00,76.133,76.138,76.104,76.121,91020000.0
2007-12-03 12:02:00,76.113,76.134,76.094,76.094,129180000.0
2007-12-03 12:03:00,76.113,76.113,76.079,76.088,75010000.0
2007-12-03 12:04:00,76.083,76.094,76.073,76.073,99690000.0
2007-12-03 12:05:00,76.087,76.109,76.086,76.097,65740000.0
2007-12-03 12:06:00,76.133,76.139,76.096,76.096,56420000.0
2007-12-03 12:07:00,76.103,76.119,76.097,76.113,42110000.0
2007-12-03 12:08:00,76.094,76.136,76.094,76.11,42370000.0
2007-12-03 12:09:00,76.128,76.128,76.104,76.112,98260000.0
2007-12-03 12:10:00,76.096,76.126,76.071,76.126,90800000.0
2007-12-03 12:11:00,76.125,76.137,76.099,76.137,24780000.0
2007-12-03 12:12:00,76.142,76.149,76.101,76.121,62240000.0
2007-12-03 12:13:00,76.123,76.131,76.09,76.13,32730000.0
2007-12-03 12:14:00,76.11,76.126,76.099,76.112,103240000.0
2007-12-03 12:15:00,76.121,76.139,76.112,76.112,52190000.0
2007-12-03 12:16:00,76.118,76.152,76.116,76.142,37230000.0
2007-12-03 12:17:00,76.14,76.151,76.133,76.137,35410000.0
2007-12-03 12:18:00,76.18,76.182,76.15,76.16,108530000.0
2007-12-03 12:19:00,76.161,76.162,76.137,76.145,96180000.0
2007-12-03 12:20:00,76.132,76.147,76.117,76.119,76630000.0
2007-12-03 12:21:00,76.128,76.156,76.125,76.135,69100000.0
2007-12-03 12:22:00,76.124,76.136,76.124,76.126,126350000.0
2007-12-03 12:23:00,76.126,76.152,76.126,76.131,115590000.0
2007-12-03 12:24:00,76.15,76.162,76.142,76.162,43330000.0
2007-12-03 12:26:00,76.151,76.172,76.144,76.144,66560000.0
2007-12-03 12:27:00,76.184,76.184,76.141,76.146,67560000.0
2007-12-03 12:28:00,76.139,76.181,76.139,76.173,117010000.0
2007-12-03 12:29:00,76.147,76.152,76.142,76.142,76010000.0
2007-12-03 12:30:00,76.157,76.157,76.126,76.13,137310000.0
2007-12-03 12:31:00,76.135,76.151,76.115,76.115,102490000.0
2007-12-03 12:32:00,76.137,76.16,76.11,76.16,90790000.0
2007-12-03 12:33:00,76.169,76.172,76.136,76.158,140070000.0
2007-12-03 12:34:00,76.151,76.175,76.145,76.17,147330000.0
2007-12-03 12:35:00,76.16,76.17,76.145,76.155,137940000.0
2007-12-03 12:36:00,76.19,76.19,76.168,76.188,55250000.0
2007-12-03 12:37:00,76.198,76.198,76.187,76.187,99160000.0
2007-12-03 12:39:00,76.199,76.199,76.156,76.196,67890000.0
2007-12-03 12:41:00,76.182,76.202,76.175,76.175,52830000.0
2007-12-03 12:42:00,76.226,76.229,76.16,76.16,59550000.0
2007-12-03 12:43:00,76.168,76.188,76.168,76.188,98010000.0
2007-12-03 12:44:00,76.181,76.198,76.176,76.195,71730000.0
2007-12-03 12:45:00,76.198,76.198,76.082,76.135,116880000.0
2007-12-03 12:46:00,76.15,76.15,76.083,76.132,94330000.0
2007-12-03 12:47:00,76.137,76.19,76.136,76.19,75040000.0
2007-12-03 12:48:00,76.187,76.187,76.15,76.161,127110000.0
2007-12-03 12:49:00,76.156,76.187,76.156,76.185,129280000.0
2007-12-03 12:50:00,76.188,76.224,76.188,76.204,117560000.0
2007-12-03 12:51:00,76.206,76.233,76.206,76.222,50230000.0
2007-12-03 12:52:00,76.2,76.203,76.192,76.195,91840000.0
2007-12-03 12:53:00,76.187,76.227,76.186,76.205,123080000.0
2007-12-03 12:54:00,76.22,76.221,76.194,76.206,99400000.0
2007-12-03 12:55:00,76.22,76.24,76.216,76.221,67330000.0
2007-12-03 12:56:00,76.248,76.261,76.235,76.24,112960000.0
2007-12-03 12:57:00,76.277,76.277,76.242,76.257,128880000.0
2007-12-03 12:58:00,76.251,76.254,76.234,76.241,92330000.0
2007-12-03 12:59:00,76.235,76.24,76.202,76.202,103000000.0
2007-12-03 13:00:00,76.23,76.23,76.198,76.203,114350000.0
2007-12-03 13:01:00,76.187,76.202,76.187,76.187,62720000.0
2007-12-03 13:02:00,76.198,76.204,76.192,76.197,103730000.0
2007-12-03 13:03:00,76.232,76.237,76.187,76.187,83650000.0
2007-12-03 13:04:00,76.201,76.201,76.183,76.183,76420000.0
2007-12-03 13:05:00,76.19,76.21,76.184,76.201,37440000.0
2007-12-03 13:06:00,76.211,76.213,76.181,76.206,45960000.0
2007-12-03 13:07:00,76.196,76.202,76.175,76.186,27760000.0
2007-12-03 13:08:00,76.132,76.156,76.123,76.156,67600000.0
2007-12-03 13:09:00,76.186,76.187,76.179,76.182,71890000.0
2007-12-03 13:10:00,76.138,76.151,76.115,76.121,63940000.0
2007-12-03 13:11:00,76.128,76.131,76.097,76.107,66020000.0
2007-12-03 13:12:00,76.156,76.158,76.151,76.153,80390000.0
2007-12-03 13:13:00,76.135,76.163,76.125,76.13,98450000.0
2007-12-03 13:14:00,76.124,76.149,76.123,76.123,92890000.0
2007-12-03 13:15:00,76.149,76.154,76.136,76.153,38570000.0
2007-12-03 13:16:00,76.138,76.138,76.133,76.137,68550000.0
2007-12-03 13:17:00,76.161,76.166,76.131,76.15,68890000.0
2007-12-03 13:18:00,76.165,76.179,76.146,76.162,55170000.0
2007-12-03 13:19:00,76.161,76.173,76.153,76.153,76380000.0
2007-12-03 13:20:00,76.158,76.161,76.144,76.153,73950000.0
2007-12-03 13:21:00,76.171,76.171,76.15,76.163,70540000.0
2007-12-03 13:22:00,76.146,76.147,76.14,76.14,86310000.0
2007-12-03 13:23:00,76.143,76.158,76.141,76.151,48880000.0
2007-12-03 13:24:00,76.164,76.164,76.121,76.14,53940000.0
2007-12-03 13:25:00,76.122,76.141,76.121,76.121,94930000.0
2007-12-03 13:26:00,76.128,76.164,76.128,76.164,78040000.0
2007-12-03 13:27:00,76.162,76.162,76.134,76.143,81590000.0
2007-12-03 13:28:00,76.128,76.136,76.128,76.135,98960000.0
2007-12-03 13:29:00,76.153,76.173,76.153,76.173,119330000.0
2007-12-03 13:30:00,76.175,76.175,76.133,76.133,79760000.0
2007-12-03 13:31:00,76.122,76.134,76.122,76.133,82510000.0
2007-12-03 13:32:00,76.11,76.123,76.11,76.123,24820000.0
2007-12-03 13:33:00,76.129,76.132,76.104,76.132,70470000.0
2007-12-03 13:34:00,76.113,76.145,76.113,76.135,73000000.0
2007-12-03 13:35:00,76.11,76.132,76.109,76.123,69150000.0
2007-12-03 13:36:00,76.13,76.13,76.086,76.086,92260000.0
2007-12-03 13:37:00,76.079,76.102,76.079,76.086,79760000.0
2007-12-03 13:38:00,76.087,76.111,76.086,76.09,84900000.0
2007-12-03 13:39:00,76.119,76.119,76.065,76.081,118760000.0
2007-12-03 13:40:00,76.061,76.078,76.047,76.053,160570000.0
2007-12-03 13:41:00,76.067,76.1,76.059,76.071,114440000.0
2007-12-03 13:42:00,76.096,76.096,76.037,76.042,130980000.0
2007-12-03 13:43:00,76.062,76.068,76.045,76.057,89870000.0
2007-12-03 13:44:00,76.064,76.066,76.059,76.064,71590000.0
2007-12-03 13:45:00,76.077,76.078,76.07,76.071,69620000.0
2007-12-03 13:46:00,76.058,76.071,76.045,76.067,107300000.0
2007-12-03 13:47:00,76.046,76.09,76.046,76.068,47800000.0
2007-12-03 13:48:00,76.092,76.092,76.073,76.078,39520000.0
2007-12-03 13:50:00,76.08,76.087,76.077,76.079,70440000.0
2007-12-03 13:51:00,76.104,76.104,76.067,76.067,74320000.0
2007-12-03 13:52:00,76.058,76.082,76.058,76.082,117160000.0
2007-12-03 13:54:00,76.091,76.095,76.064,76.095,55060000.0
2007-12-03 13:55:00,76.065,76.067,76.043,76.044,52120000.0
2007-12-03 13:56:00,76.062,76.062,76.041,76.041,93970000.0
2007-12-03 13:57:00,76.072,76.072,76.037,76.046,71460000.0
2007-12-03 13:58:00,76.064,76.082,76.049,76.064,126810000.0
2007-12-03 13:59:00,76.068,76.086,76.067,76.083,99690000.0
2007-12-03 14:00:00,76.059,76.085,76.047,76.064,77970000.0
2007-12-03 14:01:00,76.056,76.082,76.056,76.08,117810000.0
2007-12-03 14:02:00,76.074,76.096,76.074,76.08,143230000.0
2007-12-03 14:03:00,76.107,76.12,76.097,76.12,121760000.0
2007-12-03 14:04:00,76.099,76.122,76.098,76.115,53120000.0
2007-12-03 14:05:00,76.111,76.117,76.092,76.107,83180000.0
2007-12-03 14:06:00,76.118,76.132,76.111,76.127,130000000.0
2007-12-03 14:07:00,76.116,76.129,76.095,76.113,105020000.0
2007-12-03 14:08:00,76.131,76.131,76.096,76.115,69570000.0
2007-12-03 14:09:00,76.119,76.144,76.119,76.124,122730000.0
2007-12-03 14:10:00,76.139,76.164,76.121,76.159,126900000.0
2007-12-03 14:11:00,76.149,76.173,76.137,76.149,96000000.0
2007-12-03 14:12:00,76.153,76.153,76.116,76.146,93500000.0
2007-12-03 14:13:00,76.181,76.197,76.173,76.193,113950000.0
2007-12-03 14:14:00,76.165,76.19,76.164,76.166,56830000.0
2007-12-03 14:15:00,76.157,76.159,76.125,76.135,100940000.0
2007-12-03 14:16:00,76.128,76.149,76.128,76.149,79900000.0
2007-12-03 14:17:00,76.136,76.137,76.13,76.136,71950000.0
2007-12-03 14:18:00,76.171,76.173,76.14,76.156,40950000.0
2007-12-03 14:19:00,76.131,76.149,76.127,76.14,44820000.0
2007-12-03 14:20:00,76.152,76.152,76.114,76.114,28210000.0
2007-12-03 14:21:00,76.117,76.123,76.097,76.111,71520000.0
2007-12-03 14:22:00,76.105,76.131,76.105,76.129,84900000.0
2007-12-03 14:23:00,76.124,76.15,76.124,76.15,68760000.0
2007-12-03 14:24:00,76.138,76.139,76.129,76.129,67040000.0
2007-12-03 14:25:00,76.154,76.169,76.153,76.163,89030000.0
2007-12-03 14:26:00,76.143,76.155,76.143,76.154,96100000.0
2007-12-03 14:27:00,76.167,76.167,76.137,76.147,102030000.0
2007-12-03 14:28:00,76.153,76.153,76.133,76.133,46850000.0
2007-12-03 14:29:00,76.121,76.143,76.115,76.139,66200000.0
2007-12-03 14:30:00,76.144,76.149,76.126,76.149,74550000.0
2007-12-03 14:31:00,76.123,76.139,76.122,76.131,50210000.0
2007-12-03 14:32:00,76.114,76.129,76.102,76.123,87820000.0
2007-12-03 14:33:00,76.133,76.134,76.111,76.134,75020000.0
2007-12-03 14:34:00,76.123,76.141,76.117,76.141,72040000.0
2007-12-03 14:35:00,76.165,76.167,76.152,76.165,82380000.0
2007-12-03 14:36:00,76.153,76.163,76.137,76.152,50880000.0
2007-12-03 14:37:00,76.151,76.152,76.119,76.135,46310000.0
2007-12-03 14:38:00,76.105,76.122,76.085,76.102,94240000.0
2007-12-03 14:39:00,76.102,76.102,76.055,76.072,79930000.0
2007-12-03 14:40:00,76.075,76.084,76.052,76.052,76500000.0
2007-12-03 14:41:00,76.057,76.09,76.05,76.056,90180000.0
2007-12-03 14:42:00,76.087,76.087,76.054,76.054,124040000.0
2007-12-03 14:43:00,76.044,76.068,76.044,76.068,69570000.0
2007-12-03 14:44:00,76.044,76.072,76.044,76.072,74610000.0
2007-12-03 14:45:00,76.073,76.075,76.047,76.075,27470000.0
2007-12-03 14:46:00,76.044,76.053,76.044,76.048,69920000.0
2007-12-03 14:47:00,76.056,76.09,76.056,76.079,82740000.0
2007-12-03 14:48:00,76.092,76.093,76.067,76.087,72410000.0
2007-12-03 14:49:00,76.082,76.114,76.063,76.077,85610000.0
2007-12-03 14:50:00,76.091,76.092,76.056,76.058,82010000.0
2007-12-03 14:51:00,76.102,76.103,76.062,76.077,86250000.0
2007-12-03 14:52:00,76.071,76.092,76.067,76.072,118410000.0
2007-12-03 14:53:00,76.061,76.071,76.051,76.051,160720000.0
2007-12-03 14:54:00,76.102,76.108,76.1,76.1,104860000.0
2007-12-03 14:55:00,76.065,76.091,76.065,76.077,133410000.0
2007-12-03 14:56:00,76.082,76.083,76.056,76.073,96890000.0
2007-12-03 14:57:00,76.103,76.104,76.091,76.091,69810000.0
2007-12-03 14:58:00,76.069,76.09,76.064,76.068,83780000.0
2007-12-03 14:59:00,76.06,76.067,76.059,76.065,116420000.0
2007-12-03 15:00:00,76.104,76.108,76.064,76.09,49780000.0
2007-12-03 15:01:00,76.098,76.127,76.087,76.087,46550000.0
2007-12-03 15:02:00,76.098,76.109,76.098,76.103,16920000.0
2007-12-03 15:03:00,76.112,76.116,76.089,76.099,56190000.0
2007-12-03 15:04:00,76.107,76.125,76.09,76.125,29980000.0
2007-12-03 15:05:00,76.09,76.115,76.09,76.111,36540000.0
2007-12-03 15:06:00,76.124,76.124,76.098,76.113,39530000.0
2007-12-03 15:07:00,76.123,76.123,76.088,76.116,85250000.0
2007-12-03 15:08:00,76.1,76.129,76.087,76.108,94330000.0
2007-12-03 15:09:00,76.128,76.128,76.092,76.101,108020000.0
2007-12-03 15:10:00,76.089,76.109,76.087,76.104,99510000.0
2007-12-03 15:11:00,76.095,76.111,76.077,76.081,88270000.0
2007-12-03 15:12:00,76.114,76.115,76.093,76.115,129580000.0
2007-12-03 15:13:00,76.08,76.1,76.075,76.092,66610000.0
2007-12-03 15:14:00,76.067,76.079,76.057,76.057,68210000.0
2007-12-03 15:15:00,76.008,76.078,75.988,76.03,30260000.0
2007-12-03 15:16:00,76.007,76.017,75.997,76.015,33590000.0
2007-12-03 15:17:00,76.01,76.047,76.01,76.023,38440000.0
2007-12-03 15:18:00,76.041,76.048,76.004,76.013,41740000.0
2007-12-03 15:19:00,75.995,76.035,75.995,76.017,119110000.0
2007-12-03 15:20:00,76.033,76.052,76.022,76.035,78740000.0
2007-12-03 15:21:00,76.021,76.05,76.011,76.013,49790000.0
2007-12-03 15:22:00,76.012,76.026,75.996,76.008,24850000.0
2007-12-03 15:23:00,76.009,76.031,75.998,76.004,60250000.0
2007-12-03 15:24:00,76.02,76.028,75.996,76.012,79220000.0
2007-12-03 15:25:00,76.01,76.015,76.005,76.013,96470000.0
2007-12-03 15:26:00,76.031,76.05,76.014,76.039,144390000.0
2007-12-03 15:27:00,76.051,76.051,76.014,76.021,101830000.0
2007-12-03 15:28:00,76.01,76.017,76.008,76.008,48430000.0
2007-12-03 15:29:00,76.021,76.056,76.021,76.023,39470000.0
2007-12-03 15:30:00,76.053,76.1,76.026,76.053,63060000.0
2007-12-03 15:31:00,76.044,76.06,76.026,76.049,53460000.0
2007-12-03 15:32:00,76.039,76.062,76.036,76.036,63340000.0
2007-12-03 15:33:00,76.055,76.06,76.045,76.049,57210000.0
2007-12-03 15:34:00,76.041,76.071,76.036,76.041,70690000.0
2007-12-03 15:35:00,76.04,76.052,76.027,76.038,78020000.0
2007-12-03 15:36:00,76.06,76.06,76.011,76.019,45540000.0
2007-12-03 15:37:00,76.022,76.038,76.022,76.032,51460000.0
2007-12-03 15:38:00,76.035,76.064,76.035,76.064,43520000.0
2007-12-03 15:39:00,76.075,76.075,76.064,76.064,120970000.0
2007-12-03 15:40:00,76.043,76.046,76.04,76.042,68110000.0
2007-12-03 15:41:00,76.056,76.077,76.053,76.065,51960000.0
2007-12-03 15:42:00,76.077,76.077,76.06,76.068,63310000.0
2007-12-03 15:43:00,76.058,76.067,76.058,76.065,129130000.0
2007-12-03 15:44:00,76.099,76.102,76.074,76.088,109340000.0
2007-12-03 15:45:00,76.12,76.123,76.069,76.073,47070000.0
2007-12-03 15:47:00,76.062,76.084,76.057,76.067,48610000.0
2007-12-03 15:48:00,76.047,76.077,76.04,76.04,64970000.0
2007-12-03 15:49:00,76.043,76.049,76.04,76.046,88490000.0
2007-12-03 15:50:00,76.061,76.078,76.061,76.075,64550000.0
2007-12-03 15:51:00,76.079,76.079,76.044,76.046,118230000.0
2007-12-03 15:52:00,76.032,76.044,76.03,76.044,92670000.0
2007-12-03 15:53:00,76.038,76.041,76.037,76.037,80690000.0
2007-12-03 15:54:00,76.071,76.071,76.038,76.038,131090000.0
2007-12-03 15:55:00,76.045,76.08,76.045,76.058,124490000.0
2007-12-03 15:56:00,76.065,76.065,76.052,76.062,119930000.0
2007-12-03 15:57:00,76.1,76.1,76.074,76.089,45360000.0
2007-12-03 15:58:00,76.097,76.097,76.09,76.094,86160000.0
2007-12-03 15:59:00,76.084,76.086,76.072,76.072,135440000.0
2007-12-03 16:00:00,76.116,76.116,76.076,76.089,97990000.0
2007-12-03 16:01:00,76.115,76.116,76.109,76.11,70040000.0
2007-12-03 16:02:00,76.113,76.122,76.093,76.112,119640000.0
2007-12-03 16:03:00,76.127,76.127,76.07,76.075,133010000.0
2007-12-03 16:04:00,76.085,76.1,76.066,76.073,93510000.0
2007-12-03 16:05:00,76.08,76.101,76.066,76.078,106980000.0
2007-12-03 16:06:00,76.113,76.126,76.085,76.126,112080000.0
2007-12-03 16:07:00,76.117,76.129,76.105,76.129,63430000.0
2007-12-03 16:08:00,76.123,76.154,76.118,76.154,104620000.0
2007-12-03 16:09:00,76.152,76.163,76.124,76.151,83980000.0
2007-12-03 16:10:00,76.161,76.164,76.132,76.133,79980000.0
2007-12-03 16:11:00,76.122,76.138,76.119,76.125,38820000.0
2007-12-03 16:12:00,76.143,76.149,76.103,76.103,45550000.0
2007-12-03 16:13:00,76.103,76.108,76.091,76.092,22820000.0
2007-12-03 16:14:00,76.087,76.093,76.078,76.09,70600000.0
2007-12-03 16:15:00,76.103,76.104,76.079,76.104,78780000.0
2007-12-03 16:16:00,76.067,76.092,76.064,76.074,67820000.0
2007-12-03 16:17:00,76.084,76.11,76.084,76.09,73880000.0
2007-12-03 16:18:00,76.097,76.119,76.089,76.116,79850000.0
2007-12-03 16:19:00,76.11,76.138,76.109,76.121,90040000.0
2007-12-03 16:20:00,76.121,76.121,76.085,76.112,92830000.0
2007-12-03 16:21:00,76.128,76.128,76.091,76.109,41000000.0
2007-12-03 16:22:00,76.075,76.102,76.075,76.102,64260000.0
2007-12-03 16:23:00,76.071,76.089,76.062,76.071,76710000.0
2007-12-03 16:24:00,76.101,76.101,76.053,76.067,50260000.0
2007-12-03 16:25:00,76.053,76.064,76.052,76.052,79470000.0
2007-12-03 16:26:00,76.068,76.068,76.037,76.037,76180000.0
2007-12-03 16:27:00,76.053,76.063,76.027,76.027,79410000.0
2007-12-03 16:28:00,76.032,76.033,76.012,76.018,86920000.0
2007-12-03 16:29:00,76.014,76.025,75.986,76.004,52280000.0
2007-12-03 16:30:00,76.029,76.047,76.021,76.025,47210000.0
2007-12-03 16:31:00,76.037,76.054,76.025,76.03,91860000.0
2007-12-03 16:32:00,76.019,76.033,76.017,76.017,80540000.0
2007-12-03 16:33:00,76.039,76.039,75.976,75.989,83550000.0
2007-12-03 16:34:00,76.002,76.006,75.976,76.005,89270000.0
2007-12-03 16:35:00,76.004,76.029,75.992,76.015,124000000.0
2007-12-03 16:36:00,76.021,76.021,75.976,75.991,81580000.0
2007-12-03 16:37:00,75.98,76.008,75.975,75.994,82200000.0
2007-12-03 16:38:00,75.973,75.997,75.957,75.98,25190000.0
2007-12-03 16:39:00,75.979,75.979,75.949,75.955,72910000.0
2007-12-03 16:40:00,75.955,75.987,75.955,75.972,77240000.0
2007-12-03 16:41:00,75.944,75.953,75.941,75.946,65020000.0
2007-12-03 16:42:00,75.943,75.975,75.929,75.951,91890000.0
2007-12-03 16:43:00,75.957,75.982,75.955,75.96,82850000.0
2007-12-03 16:44:00,75.958,75.98,75.958,75.968,79660000.0
2007-12-03 16:45:00,76.002,76.01,75.955,75.977,118740000.0
2007-12-03 16:46:00,75.959,76.009,75.956,75.974,152440000.0
2007-12-03 16:47:00,76.0,76.012,75.986,75.992,99370000.0
2007-12-03 16:48:00,76.015,76.015,75.989,76.004,135750000.0
2007-12-03 16:49:00,75.993,76.021,75.986,76.009,92960000.0
2007-12-03 16:50:00,76.017,76.036,76.014,76.021,73470000.0
2007-12-03 16:51:00,76.038,76.04,76.004,76.004,76100000.0
2007-12-03 16:52:00,76.007,76.027,75.997,75.997,102530000.0
2007-12-03 16:53:00,76.003,76.027,75.992,76.027,43310000.0
2007-12-03 16:54:00,76.032,76.032,76.007,76.027,44180000.0
2007-12-03 16:55:00,76.021,76.032,76.003,76.016,16420000.0
2007-12-03 16:56:00,76.001,76.028,75.992,76.003,44580000.0
2007-12-03 16:57:00,76.018,76.022,75.986,75.987,31600000.0
2007-12-03 16:58:00,75.995,76.006,75.986,76.006,34640000.0
2007-12-03 16:59:00,76.004,76.027,75.991,76.014,41570000.0
2007-12-03 17:00:00,75.994,76.042,75.983,76.029,81800000.0
2007-12-03 17:01:00,75.993,76.03,75.986,76.0,100060000.0
2007-12-03 17:02:00,76.021,76.062,76.021,76.062,104970000.0
2007-12-03 17:03:00,76.078,76.078,76.007,76.007,93600000.0
2007-12-03 17:04:00,76.01,76.032,75.99,76.001,84710000.0
2007-12-03 17:05:00,75.996,76.012,75.986,75.986,131330000.0
2007-12-03 17:06:00,75.971,75.998,75.957,75.974,69100000.0
2007-12-03 17:07:00,75.962,75.982,75.956,75.964,68640000.0
2007-12-03 17:08:00,75.988,76.02,75.987,76.003,28390000.0
2007-12-03 17:09:00,75.993,76.019,75.99,76.013,30700000.0
2007-12-03 17:10:00,75.995,75.999,75.964,75.966,40280000.0
2007-12-03 17:11:00,75.987,75.989,75.959,75.988,34680000.0
2007-12-03 17:12:00,75.983,75.983,75.965,75.972,122320000.0
2007-12-03 17:13:00,75.965,75.992,75.964,75.989,76540000.0
2007-12-03 17:14:00,75.967,75.977,75.951,75.969,48590000.0
2007-12-03 17:15:00,75.966,75.979,75.952,75.962,29610000.0
2007-12-03 17:16:00,75.978,76.008,75.978,75.999,59350000.0
2007-12-03 17:17:00,75.992,75.998,75.991,75.993,80990000.0
2007-12-03 17:18:00,76.023,76.023,75.986,75.989,94070000.0
2007-12-03 17:19:00,75.982,76.008,75.976,75.976,140150000.0
2007-12-03 17:20:00,75.989,75.989,75.969,75.976,104190000.0
2007-12-03 17:21:00,75.978,75.996,75.974,75.992,48170000.0
2007-12-03 17:22:00,75.983,75.994,75.978,75.992,37960000.0
2007-12-03 17:23:00,75.978,76.01,75.978,76.0,62860000.0
2007-12-03 17:24:00,76.012,76.022,75.991,76.013,55530000.0
2007-12-03 17:25:00,76.006,76.025,75.993,76.004,60650000.0
2007-12-03 17:26:00,75.992,76.015,75.981,76.006,58220000.0
2007-12-03 17:27:00,76.028,76.028,75.998,76.01,70340000.0
2007-12-03 17:28:00,76.032,76.06,76.025,76.038,72630000.0
2007-12-03 17:29:00,76.053,76.063,76.038,76.055,48780000.0
2007-12-03 17:30:00,76.069,76.098,76.051,76.072,53320000.0
2007-12-03 17:31:00,76.092,76.118,76.086,76.118,44810000.0
2007-12-03 17:32:00,76.105,76.126,76.099,76.126,119430000.0
2007-12-03 17:33:00,76.094,76.137,76.094,76.121,63000000.0
2007-12-03 17:34:00,76.107,76.161,76.107,76.125,51150000.0
2007-12-03 17:35:00,76.136,76.15,76.127,76.127,58500000.0
2007-12-03 17:36:00,76.134,76.164,76.132,76.135,139590000.0
2007-12-03 17:37:00,76.119,76.143,76.111,76.111,102910000.0
2007-12-03 17:38:00,76.112,76.12,76.096,76.096,52970000.0
2007-12-03 17:39:00,76.116,76.116,76.088,76.088,76610000.0
2007-12-03 17:40:00,76.099,76.112,76.084,76.099,21080000.0
2007-12-03 17:41:00,76.122,76.132,76.11,76.121,59320000.0
2007-12-03 17:42:00,76.119,76.151,76.106,76.112,73460000.0
2007-12-03 17:43:00,76.134,76.141,76.109,76.124,99740000.0
2007-12-03 17:44:00,76.111,76.131,76.096,76.131,57700000.0
2007-12-03 17:45:00,76.14,76.147,76.11,76.11,95610000.0
2007-12-03 17:46:00,76.121,76.151,76.121,76.137,122700000.0
2007-12-03 17:47:00,76.158,76.158,76.117,76.13,127900000.0
2007-12-03 17:48:00,76.13,76.13,76.078,76.097,69460000.0
2007-12-03 17:49:00,76.102,76.102,76.08,76.083,78550000.0
2007-12-03 17:50:00,76.075,76.097,76.066,76.07,78150000.0
2007-12-03 17:51:00,76.09,76.1,76.07,76.085,84410000.0
2007-12-03 17:52:00,76.074,76.086,76.065,76.075,67780000.0
2007-12-03 17:53:00,76.107,76.124,76.087,76.107,78740000.0
2007-12-03 17:54:00,76.119,76.119,76.089,76.089,86020000.0
2007-12-03 17:55:00,76.088,76.096,76.088,76.095,69280000.0
2007-12-03 17:56:00,76.137,76.18,76.113,76.18,84390000.0
2007-12-03 17:57:00,76.184,76.184,76.149,76.179,74470000.0
2007-12-03 17:58:00,76.167,76.197,76.159,76.168,107300000.0
2007-12-03 17:59:00,76.184,76.214,76.168,76.201,66360000.0
2007-12-03 18:00:00,76.245,76.245,76.239,76.241,81320000.0
2007-12-03 18:01:00,76.192,76.223,76.192,76.223,86640000.0
2007-12-03 18:02:00,76.197,76.218,76.182,76.2,87580000.0
2007-12-03 18:03:00,76.195,76.212,76.182,76.212,114310000.0
2007-12-03 18:04:00,76.187,76.221,76.187,76.211,117460000.0
2007-12-03 18:05:00,76.199,76.249,76.199,76.245,61170000.0
2007-12-03 18:06:00,76.246,76.246,76.191,76.195,81250000.0
2007-12-03 18:07:00,76.199,76.217,76.194,76.217,84720000.0
2007-12-03 18:08:00,76.186,76.208,76.183,76.207,75330000.0
2007-12-03 18:09:00,76.217,76.217,76.181,76.188,51610000.0
2007-12-03 18:10:00,76.195,76.198,76.183,76.195,84400000.0
2007-12-03 18:11:00,76.183,76.197,76.178,76.194,64710000.0
2007-12-03 18:12:00,76.197,76.198,76.156,76.156,121400000.0
2007-12-03 18:13:00,76.157,76.16,76.15,76.152,49920000.0
2007-12-03 18:14:00,76.144,76.173,76.144,76.146,31720000.0
2007-12-03 18:15:00,76.168,76.168,76.128,76.128,48170000.0
2007-12-03 18:16:00,76.138,76.153,76.117,76.134,62630000.0
2007-12-03 18:17:00,76.12,76.132,76.115,76.124,102930000.0
2007-12-03 18:18:00,76.147,76.147,76.118,76.128,70730000.0
2007-12-03 18:19:00,76.167,76.173,76.159,76.159,37430000.0
2007-12-03 18:20:00,76.193,76.193,76.166,76.166,63940000.0
2007-12-03 18:21:00,76.182,76.193,76.159,76.165,79220000.0
2007-12-03 18:22:00,76.183,76.185,76.16,76.16,25640000.0
2007-12-03 18:23:00,76.173,76.188,76.163,76.175,34070000.0
2007-12-03 18:24:00,76.217,76.222,76.204,76.214,40830000.0
2007-12-03 18:25:00,76.244,76.258,76.221,76.231,50250000.0
2007-12-03 18:26:00,76.24,76.241,76.216,76.223,73120000.0
2007-12-03 18:27:00,76.238,76.238,76.2,76.223,88580000.0
2007-12-03 18:28:00,76.21,76.214,76.178,76.178,35610000.0
2007-12-03 18:29:00,76.16,76.174,76.16,76.174,53160000.0
2007-12-03 18:30:00,76.21,76.222,76.185,76.197,49670000.0
2007-12-03 18:31:00,76.205,76.22,76.188,76.216,54270000.0
2007-12-03 18:32:00,76.207,76.229,76.207,76.207,56020000.0
2007-12-03 18:33:00,76.239,76.239,76.198,76.198,48250000.0
2007-12-03 18:34:00,76.204,76.206,76.184,76.193,17500000.0
2007-12-03 18:35:00,76.172,76.2,76.172,76.2,33840000.0
2007-12-03 18:36:00,76.21,76.21,76.173,76.185,49590000.0
2007-12-03 18:37:00,76.172,76.207,76.172,76.198,38000000.0
2007-12-03 18:38:00,76.219,76.219,76.194,76.217,29520000.0
2007-12-03 18:39:00,76.228,76.228,76.2,76.225,48950000.0
2007-12-03 18:40:00,76.204,76.226,76.187,76.209,94850000.0
2007-12-03 18:41:00,76.197,76.218,76.194,76.206,128950000.0
2007-12-03 18:42:00,76.233,76.233,76.193,76.194,75200000.0
2007-12-03 18:43:00,76.177,76.195,76.158,76.185,103690000.0
2007-12-03 18:44:00,76.183,76.183,76.165,76.174,67740000.0
2007-12-03 18:45:00,76.183,76.183,76.152,76.169,51180000.0
2007-12-03 18:46:00,76.15,76.163,76.138,76.163,39500000.0
2007-12-03 18:47:00,76.13,76.159,76.128,76.153,39270000.0
2007-12-03 18:48:00,76.152,76.157,76.132,76.157,95040000.0
2007-12-03 18:49:00,76.156,76.171,76.155,76.157,84720000.0
2007-12-03 18:50:00,76.156,76.172,76.155,76.161,24860000.0
2007-12-03 18:51:00,76.174,76.178,76.152,76.161,59340000.0
2007-12-03 18:52:00,76.183,76.186,76.16,76.181,34630000.0
2007-12-03 18:53:00,76.161,76.195,76.152,76.178,11840000.0
2007-12-03 18:54:00,76.188,76.194,76.169,76.177,54040000.0
2007-12-03 18:55:00,76.173,76.183,76.161,76.165,34000000.0
2007-12-03 18:56:00,76.167,76.168,76.158,76.158,39310000.0
2007-12-03 18:57:00,76.194,76.208,76.175,76.208,112290000.0
2007-12-03 18:58:00,76.177,76.2,76.177,76.189,103070000.0
2007-12-03 18:59:00,76.186,76.197,76.18,76.197,72160000.0
2007-12-03 19:00:00,76.201,76.201,76.183,76.184,71710000.0
2007-12-03 19:01:00,76.169,76.17,76.166,76.169,121100000.0
2007-12-03 19:02:00,76.183,76.193,76.175,76.192,120460000.0
2007-12-03 19:03:00,76.184,76.192,76.165,76.189,44470000.0
2007-12-03 19:05:00,76.16,76.169,76.16,76.164,48160000.0
2007-12-03 19:06:00,76.192,76.196,76.166,76.166,58160000.0
2007-12-03 19:07:00,76.159,76.178,76.156,76.178,96280000.0
2007-12-03 19:08:00,76.15,76.168,76.15,76.165,65500000.0
2007-12-03 19:09:00,76.158,76.18,76.156,76.168,128220000.0
2007-12-03 19:10:00,76.175,76.19,76.165,76.187,97400000.0
2007-12-03 19:11:00,76.18,76.196,76.175,76.188,84820000.0
2007-12-03 19:12:00,76.202,76.208,76.176,76.192,132160000.0
2007-12-03 19:13:00,76.208,76.21,76.206,76.208,135360000.0
2007-12-03 19:14:00,76.185,76.186,76.175,76.175,106710000.0
2007-12-03 19:15:00,76.221,76.221,76.19,76.19,45490000.0
2007-12-03 19:16:00,76.173,76.197,76.173,76.197,83690000.0
2007-12-03 19:17:00,76.186,76.189,76.179,76.186,128310000.0
2007-12-03 19:18:00,76.212,76.212,76.192,76.192,99570000.0
2007-12-03 19:19:00,76.199,76.221,76.192,76.192,63450000.0
2007-12-03 19:20:00,76.2,76.219,76.191,76.219,121520000.0
2007-12-03 19:21:00,76.237,76.239,76.236,76.239,114750000.0
2007-12-03 19:22:00,76.219,76.222,76.217,76.219,102090000.0
2007-12-03 19:23:00,76.19,76.206,76.185,76.202,107630000.0
2007-12-03 19:24:00,76.218,76.22,76.216,76.219,118510000.0
2007-12-03 19:25:00,76.193,76.213,76.193,76.202,63640000.0
2007-12-03 19:26:00,76.209,76.241,76.207,76.207,99770000.0
2007-12-03 19:27:00,76.193,76.225,76.181,76.225,78100000.0
2007-12-03 19:28:00,76.197,76.212,76.181,76.196,69110000.0
2007-12-03 19:29:00,76.214,76.224,76.206,76.211,36600000.0
2007-12-03 19:30:00,76.245,76.248,76.24,76.24,46340000.0
2007-12-03 19:31:00,76.203,76.247,76.203,76.243,24510000.0
2007-12-03 19:32:00,76.242,76.247,76.24,76.247,66450000.0
2007-12-03 19:33:00,76.239,76.239,76.21,76.223,76190000.0
2007-12-03 19:34:00,76.213,76.23,76.213,76.23,60240000.0
2007-12-03 19:35:00,76.247,76.248,76.241,76.245,69930000.0
2007-12-03 19:36:00,76.248,76.248,76.206,76.223,86360000.0
2007-12-03 19:37:00,76.228,76.228,76.22,76.225,99120000.0
2007-12-03 19:38:00,76.204,76.231,76.199,76.199,100410000.0
2007-12-03 19:39:00,76.233,76.233,76.187,76.209,40240000.0
2007-12-03 19:40:00,76.215,76.215,76.186,76.193,61630000.0
2007-12-03 19:41:00,76.196,76.197,76.187,76.187,76960000.0
2007-12-03 19:42:00,76.225,76.228,76.22,76.22,54960000.0
2007-12-03 19:43:00,76.178,76.179,76.177,76.178,74000000.0
2007-12-03 19:44:00,76.176,76.211,76.176,76.196,82160000.0
2007-12-03 19:45:00,76.203,76.212,76.187,76.187,66980000.0
2007-12-03 19:46:00,76.218,76.219,76.216,76.218,91950000.0
2007-12-03 19:47:00,76.189,76.194,76.185,76.194,48530000.0
2007-12-03 19:48:00,76.228,76.228,76.186,76.205,55410000.0
2007-12-03 19:49:00,76.187,76.213,76.185,76.185,89790000.0
2007-12-03 19:50:00,76.201,76.213,76.184,76.209,78640000.0
2007-12-03 19:51:00,76.233,76.233,76.194,76.195,78050000.0
2007-12-03 19:52:00,76.214,76.24,76.208,76.225,85430000.0
2007-12-03 19:53:00,76.223,76.241,76.215,76.237,117200000.0
2007-12-03 19:54:00,76.23,76.241,76.209,76.222,75480000.0
2007-12-03 19:55:00,76.191,76.203,76.182,76.203,72250000.0
2007-12-03 19:56:00,76.189,76.208,76.173,76.178,26660000.0
2007-12-03 19:57:00,76.207,76.207,76.169,76.182,74750000.0
2007-12-03 19:59:00,76.184,76.204,76.16,76.197,62800000.0
2007-12-03 20:00:00,76.206,76.225,76.19,76.206,68770000.0
2007-12-03 20:01:00,76.164,76.176,76.164,76.168,105840000.0
2007-12-03 20:02:00,76.17,76.195,76.163,76.195,74530000.0
2007-12-03 20:03:00,76.206,76.206,76.172,76.172,138580000.0
2007-12-03 20:04:00,76.155,76.173,76.154,76.173,109860000.0
2007-12-03 20:05:00,76.145,76.153,76.143,76.146,91010000.0
2007-12-03 20:06:00,76.176,76.176,76.138,76.174,156380000.0
2007-12-03 20:07:00,76.139,76.163,76.128,76.163,145710000.0
2007-12-03 20:08:00,76.178,76.179,76.175,76.175,147800000.0
2007-12-03 20:09:00,76.179,76.179,76.148,76.164,58670000.0
2007-12-03 20:11:00,76.186,76.188,76.181,76.183,54230000.0
2007-12-03 20:12:00,76.194,76.194,76.185,76.185,60010000.0
2007-12-03 20:13:00,76.183,76.19,76.179,76.182,101110000.0
2007-12-03 20:14:00,76.163,76.177,76.143,76.165,78180000.0
2007-12-03 20:15:00,76.17,76.175,76.134,76.16,134260000.0
2007-12-03 20:16:00,76.117,76.138,76.115,76.138,108630000.0
2007-12-03 20:17:00,76.114,76.134,76.114,76.134,87580000.0
2007-12-03 20:18:00,76.143,76.143,76.117,76.137,142240000.0
2007-12-03 20:19:00,76.122,76.152,76.115,76.133,150380000.0
2007-12-03 20:20:00,76.119,76.14,76.091,76.091,133960000.0
2007-12-03 20:21:00,76.119,76.128,76.098,76.128,50450000.0
2007-12-03 20:22:00,76.111,76.124,76.107,76.109,97750000.0
2007-12-03 20:23:00,76.099,76.111,76.099,76.103,142850000.0
2007-12-03 20:24:00,76.145,76.145,76.096,76.107,121730000.0
2007-12-03 20:25:00,76.082,76.122,76.076,76.076,82190000.0
2007-12-03 20:26:00,76.073,76.098,76.073,76.098,142980000.0
2007-12-03 20:27:00,76.126,76.126,76.093,76.094,146200000.0
2007-12-03 20:28:00,76.092,76.097,76.057,76.082,109590000.0
2007-12-03 20:30:00,76.092,76.092,76.045,76.05,57490000.0
2007-12-03 20:31:00,76.046,76.046,76.036,76.036,56320000.0
2007-12-03 20:32:00,76.047,76.067,76.041,76.052,88830000.0
2007-12-03 20:33:00,76.061,76.07,76.034,76.058,64890000.0
2007-12-03 20:34:00,76.074,76.098,76.065,76.077,120690000.0
2007-12-03 20:35:00,76.087,76.106,76.087,76.095,97700000.0
2007-12-03 20:36:00,76.113,76.114,76.095,76.098,75440000.0
2007-12-03 20:37:00,76.095,76.113,76.094,76.095,133660000.0
2007-12-03 20:38:00,76.101,76.101,76.076,76.092,136790000.0
2007-12-03 20:39:00,76.099,76.099,76.061,76.078,126320000.0
2007-12-03 20:40:00,76.082,76.082,76.065,76.067,48990000.0
2007-12-03 20:41:00,76.072,76.126,76.072,76.111,84490000.0
2007-12-03 20:42:00,76.136,76.136,76.09,76.09,131570000.0
2007-12-03 20:43:00,76.092,76.111,76.086,76.105,108160000.0
2007-12-03 20:44:00,76.098,76.101,76.073,76.1,71200000.0
2007-12-03 20:45:00,76.11,76.11,76.073,76.094,118840000.0
2007-12-03 20:46:00,76.088,76.104,76.076,76.095,119120000.0
2007-12-03 20:47:00,76.109,76.112,76.107,76.109,92070000.0
2007-12-03 20:48:00,76.114,76.135,76.088,76.1,111900000.0
2007-12-03 20:49:00,76.125,76.139,76.117,76.122,115900000.0
2007-12-03 20:50:00,76.138,76.138,76.113,76.125,69720000.0
2007-12-03 20:51:00,76.133,76.133,76.105,76.105,114080000.0
2007-12-03 20:52:00,76.094,76.107,76.057,76.072,85300000.0
2007-12-03 20:53:00,76.059,76.078,76.043,76.059,77600000.0
2007-12-03 20:54:00,76.073,76.073,76.045,76.045,38690000.0
2007-12-03 20:55:00,76.055,76.079,76.055,76.056,52670000.0
2007-12-03 20:56:00,76.069,76.088,76.062,76.076,27890000.0
2007-12-03 20:57:00,76.066,76.066,76.033,76.059,69910000.0
2007-12-03 20:58:00,76.042,76.046,76.019,76.028,81580000.0
2007-12-03 20:59:00,76.015,76.022,76.005,76.022,73380000.0
2007-12-03 21:00:00,76.043,76.043,76.021,76.021,70540000.0
2007-12-03 21:01:00,76.015,76.052,76.015,76.052,79850000.0
2007-12-03 21:02:00,76.04,76.041,76.036,76.037,92570000.0
2007-12-03 21:03:00,76.07,76.07,76.037,76.041,102590000.0
2007-12-03 21:04:00,76.06,76.06,76.046,76.055,45080000.0
2007-12-03 21:05:00,76.031,76.039,76.029,76.039,69060000.0
2007-12-03 21:06:00,76.064,76.068,76.035,76.054,73150000.0
2007-12-03 21:07:00,76.066,76.069,76.06,76.069,54980000.0
2007-12-03 21:08:00,76.039,76.066,76.035,76.064,88450000.0
2007-12-03 21:09:00,76.065,76.066,76.061,76.061,79560000.0
2007-12-03 21:10:00,76.043,76.056,76.043,76.053,72650000.0
2007-12-03 21:11:00,76.046,76.066,76.036,76.04,85670000.0
2007-12-03 21:12:00,76.061,76.062,76.029,76.029,50370000.0
2007-12-03 21:14:00,76.038,76.058,76.036,76.051,54190000.0
2007-12-03 21:15:00,76.057,76.057,76.006,76.009,55620000.0
2007-12-03 21:16:00,76.016,76.044,76.014,76.014,101250000.0
2007-12-03 21:17:00,76.014,76.014,76.01,76.011,69770000.0
2007-12-03 21:18:00,76.049,76.049,76.02,76.026,128970000.0
2007-12-03 21:19:00,76.049,76.063,76.033,76.063,101110000.0
2007-12-03 21:20:00,76.06,76.075,76.043,76.043,86430000.0
2007-12-03 21:21:00,76.055,76.062,76.036,76.049,143160000.0
2007-12-03 21:22:00,76.059,76.071,76.053,76.067,146280000.0
2007-12-03 21:23:00,76.057,76.079,76.04,76.04,127680000.0
2007-12-03 21:24:00,76.089,76.089,76.055,76.079,54530000.0
2007-12-03 21:25:00,76.047,76.072,76.045,76.072,87730000.0
2007-12-03 21:26:00,76.047,76.078,76.045,76.049,143050000.0
2007-12-03 21:27:00,76.066,76.071,76.052,76.067,107400000.0
2007-12-03 21:28:00,76.044,76.069,76.038,76.038,77030000.0
2007-12-03 21:29:00,76.024,76.046,76.022,76.034,133250000.0
2007-12-03 21:30:00,76.039,76.041,76.008,76.013,137390000.0
2007-12-03 21:31:00,76.016,76.022,76.008,76.011,98820000.0
2007-12-03 21:32:00,76.026,76.039,76.015,76.033,106770000.0
2007-12-03 21:33:00,76.007,76.016,76.007,76.015,123570000.0
2007-12-03 21:34:00,76.01,76.023,76.008,76.01,64710000.0
2007-12-03 21:35:00,76.013,76.03,76.003,76.022,112650000.0
2007-12-03 21:36:00,76.03,76.03,76.004,76.007,84490000.0
2007-12-03 21:37:00,76.015,76.017,76.009,76.01,82090000.0
2007-12-03 21:38:00,76.019,76.019,76.016,76.018,40280000.0
2007-12-03 21:39:00,76.04,76.04,76.014,76.017,50250000.0
2007-12-03 21:40:00,76.009,76.018,76.008,76.016,27590000.0
2007-12-03 21:41:00,76.032,76.046,76.012,76.042,74360000.0
2007-12-03 21:42:00,76.047,76.063,76.034,76.063,82250000.0
2007-12-03 21:44:00,76.058,76.06,76.057,76.059,59120000.0
2007-12-03 21:45:00,76.072,76.072,76.044,76.054,59990000.0
2007-12-03 21:46:00,76.024,76.029,76.024,76.026,95730000.0
2007-12-03 21:47:00,76.022,76.055,76.022,76.039,69360000.0
2007-12-03 21:48:00,76.07,76.07,76.05,76.051,125720000.0
2007-12-03 21:49:00,76.046,76.059,76.041,76.047,99440000.0
2007-12-03 21:50:00,76.046,76.071,76.045,76.064,80140000.0
2007-12-03 21:51:00,76.077,76.098,76.043,76.073,122850000.0
2007-12-03 21:52:00,76.085,76.092,76.061,76.091,138550000.0
2007-12-03 21:53:00,76.078,76.101,76.072,76.073,132250000.0
2007-12-03 21:54:00,76.115,76.115,76.102,76.105,49280000.0
2007-12-03 21:55:00,76.1,76.1,76.073,76.074,90050000.0
2007-12-03 21:56:00,76.085,76.091,76.079,76.08,136840000.0
2007-12-03 21:57:00,76.102,76.102,76.075,76.102,105370000.0
2007-12-03 21:58:00,76.079,76.079,76.076,76.078,75450000.0
2007-12-03 21:59:00,76.076,76.101,76.074,76.082,123460000.0
2007-12-03 22:00:00,76.084,76.108,76.068,76.068,131930000.0
2007-12-03 22:01:00,76.082,76.087,76.081,76.082,97530000.0
2007-12-03 22:02:00,76.084,76.087,76.076,76.076,104060000.0
2007-12-03 22:03:00,76.083,76.084,76.072,76.073,130040000.0
2007-12-03 22:04:00,76.06,76.067,76.06,76.067,66910000.0
2007-12-03 22:05:00,76.056,76.057,76.049,76.057,113820000.0
2007-12-03 22:06:00,76.078,76.079,76.053,76.058,86120000.0
2007-12-03 22:07:00,76.038,76.046,76.033,76.039,81760000.0
2007-12-03 22:08:00,76.054,76.054,76.042,76.047,40230000.0
2007-12-03 22:09:00,76.069,76.069,76.043,76.043,47740000.0
2007-12-03 22:10:00,76.044,76.045,76.025,76.025,33360000.0
2007-12-03 22:11:00,76.008,76.015,76.004,76.014,77420000.0
2007-12-03 22:12:00,76.05,76.05,76.007,76.024,84210000.0
2007-12-03 22:13:00,76.026,76.031,76.019,76.023,68210000.0
2007-12-03 22:14:00,76.027,76.028,76.02,76.025,73950000.0
2007-12-03 22:15:00,76.052,76.052,76.026,76.035,85910000.0
2007-12-03 22:16:00,76.04,76.041,76.036,76.037,104780000.0
2007-12-03 22:17:00,76.033,76.04,76.031,76.034,112570000.0
2007-12-03 22:18:00,76.073,76.109,76.061,76.061,48850000.0
2007-12-03 22:21:00,76.066,76.067,76.061,76.063,61000000.0
2007-12-03 22:22:00,76.063,76.07,76.06,76.064,62370000.0
2007-12-03 22:23:00,76.074,76.082,76.069,76.069,103250000.0
2007-12-03 22:24:00,76.099,76.106,76.082,76.106,68130000.0
2007-12-03 22:25:00,76.126,76.126,76.113,76.113,132380000.0
2007-12-03 22:26:00,76.121,76.129,76.101,76.122,100200000.0
2007-12-03 22:27:00,76.147,76.148,76.137,76.137,78770000.0
2007-12-03 22:28:00,76.124,76.13,76.119,76.121,138900000.0
2007-12-03 22:29:00,76.11,76.12,76.109,76.116,140540000.0
2007-12-03 22:30:00,76.154,76.154,76.116,76.125,121690000.0
2007-12-03 22:31:00,76.115,76.124,76.112,76.124,52360000.0
2007-12-03 22:32:00,76.122,76.128,76.122,76.125,94020000.0
2007-12-03 22:33:00,76.15,76.15,76.126,76.126,140320000.0
2007-12-03 22:34:00,76.124,76.124,76.113,76.117,105730000.0
2007-12-03 22:35:00,76.112,76.125,76.112,76.125,72910000.0
2007-12-03 22:36:00,76.16,76.16,76.125,76.125,126910000.0
2007-12-03 22:37:00,76.121,76.123,76.113,76.113,140030000.0
2007-12-03 22:38:00,76.122,76.126,76.119,76.126,100280000.0
2007-12-03 22:39:00,76.15,76.15,76.112,76.112,113490000.0
2007-12-03 22:40:00,76.116,76.122,76.11,76.122,124060000.0
2007-12-03 22:41:00,76.122,76.126,76.12,76.12,62790000.0
2007-12-03 22:42:00,76.165,76.168,76.16,76.162,113080000.0
2007-12-03 22:43:00,76.13,76.14,76.13,76.136,82220000.0
2007-12-03 22:44:00,76.148,76.15,76.147,76.148,83500000.0
2007-12-03 22:45:00,76.171,76.171,76.123,76.123,41550000.0
2007-12-03 22:46:00,76.112,76.116,76.109,76.11,54260000.0
2007-12-03 22:47:00,76.117,76.126,76.111,76.114,26550000.0
2007-12-03 22:48:00,76.141,76.142,76.118,76.119,69290000.0
2007-12-03 22:49:00,76.126,76.127,76.118,76.124,85750000.0
2007-12-03 22:50:00,76.118,76.124,76.114,76.115,68660000.0
2007-12-03 22:51:00,76.131,76.131,76.097,76.101,78180000.0
2007-12-03 22:52:00,76.105,76.108,76.1,76.108,86770000.0
2007-12-03 22:53:00,76.105,76.123,76.103,76.111,97630000.0
2007-12-03 22:54:00,76.141,76.141,76.126,76.126,110970000.0
2007-12-03 22:55:00,76.109,76.109,76.107,76.109,48150000.0
2007-12-03 22:57:00,76.134,76.134,76.117,76.13,63210000.0
2007-12-03 22:58:00,76.118,76.123,76.107,76.107,65010000.0
2007-12-03 22:59:00,76.114,76.124,76.11,76.11,94530000.0
2007-12-03 23:00:00,76.14,76.14,76.114,76.123,71140000.0
2007-12-03 23:01:00,76.112,76.118,76.108,76.112,129720000.0
2007-12-03 23:02:00,76.102,76.116,76.1,76.116,98570000.0
2007-12-03 23:03:00,76.154,76.159,76.148,76.149,80630000.0
2007-12-03 23:04:00,76.103,76.105,76.092,76.092,132840000.0
2007-12-03 23:05:00,76.098,76.104,76.09,76.092,143110000.0
2007-12-03 23:06:00,76.124,76.124,76.089,76.089,131010000.0
2007-12-03 23:07:00,76.095,76.097,76.092,76.097,52740000.0
2007-12-03 23:08:00,76.109,76.111,76.106,76.107,90930000.0
2007-12-03 23:09:00,76.125,76.125,76.099,76.11,134270000.0
2007-12-03 23:10:00,76.118,76.123,76.11,76.113,117130000.0
2007-12-03 23:11:00,76.116,76.116,76.109,76.11,80590000.0
2007-12-03 23:12:00,76.142,76.142,76.112,76.126,135500000.0
2007-12-03 23:13:00,76.117,76.124,76.101,76.111,129950000.0
2007-12-03 23:14:00,76.115,76.115,76.109,76.11,102690000.0
2007-12-03 23:15:00,76.138,76.138,76.104,76.104,110320000.0
2007-12-03 23:16:00,76.105,76.107,76.101,76.102,122600000.0
2007-12-03 23:17:00,76.109,76.115,76.101,76.101,68980000.0
2007-12-03 23:18:00,76.131,76.131,76.113,76.114,110210000.0
2007-12-03 23:20:00,76.116,76.116,76.102,76.103,68090000.0
2007-12-03 23:21:00,76.122,76.123,76.093,76.095,60480000.0
2007-12-03 23:22:00,76.102,76.109,76.099,76.106,106740000.0
2007-12-03 23:23:00,76.111,76.111,76.101,76.106,76690000.0
2007-12-03 23:24:00,76.139,76.139,76.112,76.116,137600000.0
2007-12-03 23:25:00,76.11,76.121,76.107,76.11,103210000.0
2007-12-03 23:26:00,76.102,76.114,76.102,76.109,90080000.0
2007-12-03 23:27:00,76.13,76.13,76.107,76.113,141440000.0
2007-12-03 23:30:00,76.131,76.131,76.102,76.106,59590000.0
2007-12-03 23:31:00,76.109,76.11,76.104,76.104,65980000.0
2007-12-03 23:32:00,76.094,76.106,76.094,76.105,110580000.0
2007-12-03 23:33:00,76.133,76.133,76.092,76.092,76380000.0
2007-12-03 23:34:00,76.082,76.087,76.078,76.081,142660000.0
2007-12-03 23:35:00,76.092,76.1,76.081,76.094,106890000.0
2007-12-03 23:36:00,76.118,76.124,76.097,76.1,95040000.0
2007-12-03 23:37:00,76.09,76.099,76.088,76.097,139200000.0
2007-12-03 23:39:00,76.136,76.138,76.133,76.133,65450000.0
2007-12-03 23:41:00,76.106,76.108,76.099,76.107,64770000.0
2007-12-03 23:42:00,76.143,76.143,76.092,76.092,70960000.0
2007-12-03 23:44:00,76.08,76.086,76.08,76.081,74530000.0
2007-12-03 23:45:00,76.096,76.096,76.085,76.085,69880000.0
2007-12-03 23:46:00,76.076,76.084,76.075,76.084,105860000.0
2007-12-03 23:48:00,76.121,76.121,76.081,76.095,63690000.0
2007-12-03 23:49:00,76.071,76.085,76.07,76.081,66350000.0
2007-12-03 23:50:00,76.064,76.069,76.064,76.066,95730000.0
2007-12-03 23:51:00,76.1,76.103,76.089,76.099,75350000.0
2007-12-03 23:52:00,76.113,76.12,76.107,76.107,141840000.0
2007-12-03 23:53:00,76.093,76.1,76.088,76.099,114860000.0
2007-12-03 23:54:00,76.128,76.128,76.095,76.095,89340000.0
2007-12-03 23:55:00,76.081,76.09,76.078,76.086,138280000.0
2007-12-03 23:56:00,76.078,76.08,76.076,76.078,151260000.0
2007-12-03 23:57:00,76.101,76.101,76.086,76.086,136080000.0
2007-12-03 23:58:00,76.067,76.082,76.067,76.082,59850000.0
2007-12-04 00:00:00,76.121,76.121,76.076,76.081,58550000.0
2007-12-04 00:01:00,76.09,76.097,76.086,76.086,67590000.0
2007-12-04 00:02:00,76.094,76.105,76.094,76.097,103850000.0
2007-12-04 00:03:00,76.119,76.119,76.091,76.091,79850000.0
2007-12-04 00:04:00,76.094,76.094,76.082,76.082,143230000.0
2007-12-04 00:05:00,76.094,76.105,76.09,76.105,108560000.0
2007-12-04 00:06:00,76.141,76.142,76.102,76.102,86850000.0
2007-12-04 00:09:00,76.146,76.147,76.141,76.142,67500000.0
2007-12-04 00:10:00,76.105,76.106,76.095,76.095,70580000.0
2007-12-04 00:11:00,76.103,76.109,76.099,76.103,111880000.0
2007-12-04 00:12:00,76.125,76.128,76.099,76.116,79200000.0
2007-12-04 00:13:00,76.103,76.117,76.102,76.105,133930000.0
2007-12-04 00:15:00,76.146,76.148,76.141,76.142,59910000.0
2007-12-04 00:16:00,76.096,76.096,76.084,76.084,64920000.0
2007-12-04 00:17:00,76.074,76.086,76.073,76.079,116730000.0
2007-12-04 00:18:00,76.105,76.105,76.072,76.072,75220000.0
2007-12-04 00:19:00,76.063,76.07,76.059,76.063,143450000.0
2007-12-04 00:20:00,76.071,76.081,76.065,76.071,109020000.0
2007-12-04 00:21:00,76.091,76.094,76.068,76.072,91040000.0
2007-12-04 00:22:00,76.061,76.08,76.053,76.068,145740000.0
2007-12-04 00:23:00,76.08,76.088,76.079,76.084,148380000.0
2007-12-04 00:24:00,76.126,76.126,76.096,76.096,134140000.0
2007-12-04 00:25:00,76.084,76.096,76.084,76.095,52650000.0
2007-12-04 00:26:00,76.083,76.085,76.07,76.07,95150000.0
2007-12-04 00:27:00,76.105,76.112,76.101,76.102,149520000.0
2007-12-04 00:29:00,76.078,76.087,76.078,76.086,67190000.0
2007-12-04 00:30:00,76.111,76.111,76.079,76.079,69960000.0
2007-12-04 00:32:00,76.088,76.09,76.087,76.089,63150000.0
2007-12-04 00:33:00,76.121,76.121,76.099,76.099,66610000.0
2007-12-04 00:34:00,76.084,76.089,76.084,76.087,105350000.0
2007-12-04 00:35:00,76.095,76.099,76.094,76.097,76270000.0
2007-12-04 00:36:00,76.125,76.125,76.112,76.112,140880000.0
2007-12-04 00:37:00,76.09,76.096,76.082,76.096,101720000.0
2007-12-04 00:38:00,76.085,76.089,76.079,76.079,87800000.0
2007-12-04 00:39:00,76.109,76.109,76.079,76.079,145070000.0
2007-12-04 00:42:00,76.105,76.105,76.067,76.074,69570000.0
2007-12-04 00:43:00,76.058,76.06,76.054,76.054,67470000.0
2007-12-04 00:45:00,76.092,76.092,76.072,76.072,59220000.0
2007-12-04 00:47:00,76.078,76.08,76.077,76.079,62570000.0
2007-12-04 00:48:00,76.104,76.106,76.095,76.095,69540000.0
2007-12-04 00:51:00,76.112,76.112,76.086,76.086,61960000.0
2007-12-04 00:52:00,76.086,76.086,76.079,76.082,64360000.0
2007-12-04 00:53:00,76.074,76.085,76.074,76.084,101650000.0
2007-12-04 00:54:00,76.11,76.113,76.103,76.103,81160000.0
2007-12-04 00:55:00,76.103,76.105,76.093,76.093,136540000.0
2007-12-04 00:56:00,76.101,76.11,76.095,76.101,109520000.0
2007-12-04 00:57:00,76.146,76.148,76.139,76.139,94280000.0
2007-12-04 00:58:00,76.102,76.103,76.091,76.092,142490000.0
2007-12-04 00:59:00,76.08,76.085,76.08,76.085,134790000.0
2007-12-04 01:00:00,76.109,76.109,76.083,76.104,129430000.0
2007-12-04 01:01:00,76.115,76.118,76.113,76.113,56290000.0
2007-12-04 01:02:00,76.119,76.121,76.116,76.117,99000000.0
2007-12-04 01:03:00,76.145,76.145,76.109,76.111,146610000.0
2007-12-04 01:04:00,76.117,76.125,76.111,76.125,112910000.0
2007-12-04 01:05:00,76.12,76.132,76.12,76.128,71260000.0
2007-12-04 01:06:00,76.155,76.155,76.148,76.148,125020000.0
2007-12-04 01:07:00,76.131,76.135,76.124,76.125,137520000.0
2007-12-04 01:09:00,76.165,76.165,76.094,76.115,56840000.0
2007-12-04 01:10:00,76.107,76.114,76.095,76.095,67930000.0
2007-12-04 01:11:00,76.082,76.09,76.08,76.086,117370000.0
2007-12-04 01:12:00,76.116,76.116,76.086,76.086,82500000.0
2007-12-04 01:13:00,76.083,76.084,76.072,76.073,149870000.0
2007-12-04 01:15:00,76.121,76.122,76.068,76.068,68350000.0
2007-12-04 01:16:00,76.062,76.065,76.041,76.044,66990000.0
2007-12-04 01:17:00,76.036,76.053,76.036,76.051,110250000.0
2007-12-04 01:18:00,76.098,76.098,76.079,76.079,74610000.0
2007-12-04 01:19:00,76.06,76.066,76.053,76.053,153800000.0
2007-12-04 01:21:00,76.077,76.078,76.073,76.073,69800000.0
2007-12-04 01:22:00,76.066,76.067,76.059,76.062,63760000.0
2007-12-04 01:23:00,76.056,76.064,76.056,76.061,109370000.0
2007-12-04 01:24:00,76.087,76.088,76.07,76.074,73190000.0
2007-12-04 01:25:00,76.077,76.088,76.07,76.073,141650000.0
2007-12-04 01:26:00,76.068,76.079,76.064,76.072,104860000.0
2007-12-04 01:27:00,76.106,76.106,76.099,76.099,86380000.0
2007-12-04 01:28:00,76.074,76.077,76.069,76.069,138890000.0
2007-12-04 01:30:00,76.116,76.117,76.111,76.112,55600000.0
2007-12-04 01:31:00,76.075,76.075,76.056,76.056,60510000.0
2007-12-04 01:32:00,76.061,76.067,76.053,76.057,99210000.0
2007-12-04 01:33:00,76.077,76.077,76.035,76.041,69900000.0
2007-12-04 01:34:00,76.022,76.03,76.019,76.022,145250000.0
2007-12-04 01:35:00,76.032,76.037,76.024,76.03,107790000.0
2007-12-04 01:36:00,76.05,76.05,76.025,76.035,88490000.0
2007-12-04 01:37:00,76.03,76.035,76.023,76.033,139260000.0
2007-12-04 01:38:00,76.025,76.032,76.016,76.021,145290000.0
2007-12-04 01:39:00,76.044,76.048,76.02,76.02,132560000.0
2007-12-04 01:40:00,76.005,76.016,76.005,76.016,51460000.0
2007-12-04 01:41:00,76.016,76.025,76.015,76.023,94610000.0
2007-12-04 01:42:00,76.054,76.057,76.049,76.05,150080000.0
2007-12-04 01:43:00,76.026,76.041,76.015,76.041,120310000.0
2007-12-04 01:44:00,76.054,76.057,76.042,76.042,73120000.0
2007-12-04 01:45:00,76.048,76.067,76.042,76.059,127900000.0
2007-12-04 01:47:00,76.067,76.07,76.067,76.07,59120000.0
2007-12-04 01:48:00,76.096,76.096,76.062,76.062,59630000.0
2007-12-04 01:49:00,76.044,76.046,76.039,76.04,112810000.0
2007-12-04 01:50:00,76.025,76.038,76.025,76.038,84940000.0
2007-12-04 01:51:00,76.062,76.063,76.042,76.051,140520000.0
2007-12-04 01:52:00,76.059,76.061,76.047,76.058,111840000.0
2007-12-04 01:53:00,76.066,76.072,76.062,76.066,95780000.0
2007-12-04 01:54:00,76.093,76.098,76.068,76.078,155620000.0
2007-12-04 01:55:00,76.064,76.065,76.058,76.06,148270000.0
2007-12-04 01:56:00,76.07,76.076,76.067,76.067,144090000.0
2007-12-04 01:57:00,76.11,76.11,76.07,76.07,49830000.0
2007-12-04 01:58:00,76.075,76.084,76.074,76.083,100810000.0
2007-12-04 02:00:00,76.113,76.113,76.096,76.096,9390000.0
2007-12-04 02:01:00,76.098,76.101,76.088,76.088,107520000.0
2007-12-04 02:02:00,76.098,76.109,76.093,76.093,116610000.0
2007-12-04 02:03:00,76.124,76.124,76.096,76.105,101580000.0
2007-12-04 02:04:00,76.113,76.118,76.102,76.107,94990000.0
2007-12-04 02:05:00,76.09,76.09,76.08,76.087,64170000.0
2007-12-04 02:06:00,76.12,76.12,76.089,76.099,63990000.0
2007-12-04 02:07:00,76.09,76.094,76.086,76.091,14880000.0
2007-12-04 02:08:00,76.097,76.1,76.097,76.098,59520000.0
2007-12-04 02:09:00,76.127,76.127,76.099,76.099,15200000.0
2007-12-04 02:10:00,76.107,76.107,76.099,76.099,87260000.0
2007-12-04 02:11:00,76.105,76.11,76.1,76.106,144830000.0
2007-12-04 02:12:00,76.155,76.155,76.121,76.121,115540000.0
2007-12-04 02:13:00,76.109,76.119,76.109,76.11,64330000.0
2007-12-04 02:14:00,76.119,76.12,76.115,76.116,82290000.0
2007-12-04 02:15:00,76.153,76.153,76.126,76.126,154820000.0
2007-12-04 02:16:00,76.127,76.128,76.12,76.128,157720000.0
2007-12-04 02:18:00,76.154,76.154,76.113,76.113,97280000.0
2007-12-04 02:19:00,76.101,76.115,76.101,76.113,125330000.0
2007-12-04 02:20:00,76.126,76.13,76.124,76.126,109240000.0
2007-12-04 02:21:00,76.149,76.149,76.105,76.105,100280000.0
2007-12-04 02:22:00,76.084,76.084,76.078,76.081,71400000.0
2007-12-04 02:23:00,76.079,76.079,76.043,76.043,66550000.0
2007-12-04 02:24:00,76.062,76.062,76.021,76.033,17690000.0
2007-12-04 02:26:00,76.045,76.047,76.039,76.046,149180000.0
2007-12-04 02:27:00,76.077,76.084,76.063,76.077,110700000.0
2007-12-04 02:28:00,76.063,76.063,76.043,76.043,73450000.0
2007-12-04 02:29:00,76.05,76.052,76.041,76.041,78380000.0
2007-12-04 02:30:00,76.062,76.062,76.034,76.051,160590000.0
2007-12-04 02:31:00,76.055,76.064,76.042,76.042,166450000.0
2007-12-04 02:32:00,76.029,76.045,76.029,76.045,113500000.0
2007-12-04 02:33:00,76.04,76.079,76.025,76.025,101490000.0
2007-12-04 02:34:00,76.014,76.033,76.014,76.033,123860000.0
2007-12-04 02:35:00,76.045,76.045,76.029,76.029,101170000.0
2007-12-04 02:36:00,76.061,76.064,76.042,76.047,103920000.0
2007-12-04 02:37:00,76.03,76.03,76.009,76.027,62090000.0
2007-12-04 02:38:00,76.019,76.027,76.019,76.027,72070000.0
2007-12-04 02:39:00,76.052,76.052,76.044,76.044,4130000.0
2007-12-04 02:40:00,76.05,76.055,76.05,76.055,8820000.0
2007-12-04 02:41:00,76.067,76.067,76.054,76.066,63270000.0
2007-12-04 02:42:00,76.07,76.07,76.041,76.041,5260000.0
2007-12-04 02:43:00,76.016,76.078,76.014,76.058,73290000.0
2007-12-04 02:44:00,76.103,76.103,76.07,76.074,65070000.0
2007-12-04 02:45:00,76.097,76.097,76.076,76.077,11170000.0
2007-12-04 02:46:00,76.068,76.071,76.057,76.058,102120000.0
2007-12-04 02:47:00,76.069,76.083,76.067,76.076,133720000.0
2007-12-04 02:48:00,76.102,76.108,76.055,76.069,107930000.0
2007-12-04 02:49:00,76.044,76.044,76.032,76.035,105830000.0
2007-12-04 02:50:00,76.031,76.08,76.019,76.08,74630000.0
2007-12-04 02:51:00,76.124,76.124,76.08,76.083,64360000.0
2007-12-04 02:52:00,76.073,76.082,76.073,76.081,13460000.0
2007-12-04 02:53:00,76.069,76.076,76.069,76.07,59720000.0
2007-12-04 02:54:00,76.1,76.1,76.067,76.067,13540000.0
2007-12-04 02:55:00,76.055,76.066,76.055,76.066,71080000.0
2007-12-04 02:56:00,76.081,76.102,76.081,76.088,73100000.0
2007-12-04 02:57:00,76.126,76.126,76.102,76.114,16790000.0
2007-12-04 02:58:00,76.11,76.11,76.083,76.088,19520000.0
2007-12-04 02:59:00,76.074,76.075,76.065,76.075,64000000.0
2007-12-04 03:00:00,76.096,76.096,76.08,76.08,6240000.0
2007-12-04 03:01:00,76.072,76.073,76.049,76.056,125150000.0
2007-12-04 03:02:00,76.068,76.077,76.067,76.068,119500000.0
2007-12-04 03:03:00,76.092,76.092,76.056,76.056,94830000.0
2007-12-04 03:04:00,76.034,76.038,76.034,76.038,73260000.0
2007-12-04 03:05:00,76.044,76.044,76.023,76.03,62210000.0
2007-12-04 03:06:00,76.06,76.06,76.025,76.031,15710000.0
2007-12-04 03:07:00,76.023,76.031,76.021,76.031,8670000.0
2007-12-04 03:08:00,76.029,76.037,76.029,76.036,64410000.0
2007-12-04 03:09:00,76.066,76.066,76.038,76.039,14640000.0
2007-12-04 03:10:00,76.021,76.022,76.015,76.016,17830000.0
2007-12-04 03:11:00,76.001,76.012,75.999,75.999,123950000.0
2007-12-04 03:12:00,76.031,76.031,76.005,76.007,113440000.0
2007-12-04 03:13:00,75.997,76.012,75.997,76.006,114410000.0
2007-12-04 03:14:00,75.997,76.015,75.997,76.009,70220000.0
2007-12-04 03:15:00,76.029,76.029,75.987,75.993,63000000.0
2007-12-04 03:16:00,75.994,75.994,75.982,75.983,9010000.0
2007-12-04 03:17:00,75.997,75.997,75.991,75.997,63960000.0
2007-12-04 03:18:00,76.01,76.01,75.998,75.998,5570000.0
2007-12-04 03:19:00,76.0,76.006,76.0,76.005,8860000.0
2007-12-04 03:20:00,75.998,76.006,75.994,75.998,59510000.0
2007-12-04 03:21:00,76.018,76.018,75.996,76.006,12810000.0
2007-12-04 03:22:00,76.01,76.01,76.002,76.002,3010000.0
2007-12-04 03:23:00,76.008,76.01,76.007,76.008,61780000.0
2007-12-04 03:24:00,76.039,76.039,76.013,76.018,13270000.0
2007-12-04 03:25:00,76.021,76.021,76.008,76.017,71550000.0
2007-12-04 03:26:00,76.028,76.03,76.027,76.028,57230000.0
2007-12-04 03:27:00,76.047,76.047,76.028,76.028,6420000.0
2007-12-04 03:28:00,76.028,76.028,76.021,76.021,4170000.0
2007-12-04 03:29:00,76.008,76.022,76.008,76.011,68660000.0
2007-12-04 03:30:00,76.032,76.032,76.004,76.018,65780000.0
2007-12-04 03:31:00,76.024,76.024,76.009,76.022,16560000.0
2007-12-04 03:32:00,76.017,76.032,76.017,76.029,76180000.0
2007-12-04 03:33:00,76.059,76.059,76.022,76.022,66540000.0
2007-12-04 03:34:00,76.01,76.021,76.01,76.015,15590000.0
2007-12-04 03:35:00,76.028,76.031,76.026,76.029,74600000.0
2007-12-04 03:36:00,76.054,76.054,76.026,76.036,82460000.0
2007-12-04 03:37:00,76.033,76.046,76.033,76.046,164390000.0
2007-12-04 03:38:00,76.057,76.058,76.05,76.058,160320000.0
2007-12-04 03:39:00,76.08,76.08,76.043,76.043,123440000.0
2007-12-04 03:40:00,76.032,76.045,76.027,76.028,107070000.0
2007-12-04 03:42:00,76.062,76.067,76.036,76.036,112680000.0
2007-12-04 03:43:00,76.041,76.041,76.025,76.037,107000000.0
2007-12-04 03:44:00,76.024,76.036,76.024,76.036,66240000.0
2007-12-04 03:45:00,76.075,76.08,76.068,76.068,65950000.0
2007-12-04 03:46:00,76.03,76.034,76.03,76.034,5110000.0
2007-12-04 03:48:00,76.073,76.073,76.069,76.072,7780000.0
2007-12-04 03:49:00,76.045,76.045,76.039,76.041,11300000.0
2007-12-04 03:50:00,76.058,76.062,76.054,76.059,66520000.0
2007-12-04 03:51:00,76.097,76.097,76.068,76.07,11120000.0
2007-12-04 03:52:00,76.073,76.076,76.069,76.071,76990000.0
2007-12-04 03:53:00,76.078,76.085,76.075,76.085,67600000.0
2007-12-04 03:54:00,76.107,76.107,76.079,76.079,6090000.0
2007-12-04 03:56:00,76.071,76.071,76.054,76.06,66120000.0
2007-12-04 03:57:00,76.084,76.084,76.053,76.06,20540000.0
2007-12-04 03:58:00,76.067,76.067,76.061,76.066,20400000.0
2007-12-04 03:59:00,76.054,76.061,76.043,76.043,69240000.0
2007-12-04 04:00:00,76.051,76.071,76.043,76.043,65550000.0
2007-12-04 04:01:00,76.073,76.073,76.049,76.052,21440000.0
2007-12-04 04:02:00,76.039,76.047,76.039,76.039,62450000.0
2007-12-04 04:03:00,76.057,76.057,76.036,76.036,12240000.0
2007-12-04 04:06:00,76.068,76.068,76.047,76.052,16920000.0
2007-12-04 04:07:00,76.057,76.074,76.053,76.053,78320000.0
2007-12-04 04:08:00,76.058,76.068,76.043,76.056,69390000.0
2007-12-04 04:09:00,76.064,76.064,76.059,76.059,7880000.0
2007-12-04 04:11:00,76.063,76.063,76.035,76.056,138220000.0
2007-12-04 04:12:00,76.064,76.07,76.036,76.048,115510000.0
2007-12-04 04:13:00,76.067,76.075,76.054,76.059,72390000.0
2007-12-04 04:14:00,76.068,76.079,76.054,76.057,82100000.0
2007-12-04 04:15:00,76.066,76.094,76.066,76.094,138240000.0
2007-12-04 04:16:00,76.088,76.108,76.074,76.074,156370000.0
2007-12-04 04:17:00,76.073,76.073,76.053,76.062,129540000.0
2007-12-04 04:18:00,76.086,76.086,76.064,76.066,97520000.0
2007-12-04 04:19:00,76.072,76.094,76.071,76.094,122440000.0
2007-12-04 04:20:00,76.068,76.083,76.059,76.059,109080000.0
2007-12-04 04:21:00,76.104,76.104,76.048,76.048,99330000.0
2007-12-04 04:22:00,76.052,76.081,76.052,76.081,72980000.0
2007-12-04 04:23:00,76.048,76.071,76.045,76.052,61000000.0
2007-12-04 04:24:00,76.072,76.073,76.056,76.06,21070000.0
2007-12-04 04:25:00,76.053,76.079,76.053,76.069,64420000.0
2007-12-04 04:26:00,76.081,76.112,76.081,76.09,66230000.0
2007-12-04 04:27:00,76.103,76.103,76.081,76.081,18400000.0
2007-12-04 04:29:00,76.094,76.094,76.073,76.073,69780000.0
2007-12-04 04:30:00,76.099,76.099,76.068,76.068,7930000.0
2007-12-04 04:31:00,76.067,76.068,76.061,76.061,155600000.0
2007-12-04 04:33:00,76.091,76.091,76.06,76.06,113460000.0
2007-12-04 04:35:00,76.046,76.068,76.046,76.059,119410000.0
2007-12-04 04:36:00,76.084,76.088,76.078,76.078,105460000.0
2007-12-04 04:37:00,76.044,76.049,76.044,76.047,106370000.0
2007-12-04 04:38:00,76.056,76.081,76.056,76.081,70620000.0
2007-12-04 04:39:00,76.085,76.085,76.057,76.075,67990000.0
2007-12-04 04:42:00,76.086,76.087,76.08,76.08,66280000.0
2007-12-04 04:45:00,76.082,76.085,76.064,76.085,74320000.0
2007-12-04 04:46:00,76.055,76.081,76.055,76.081,9240000.0
2007-12-04 04:47:00,76.066,76.086,76.064,76.078,71370000.0
2007-12-04 04:48:00,76.095,76.097,76.09,76.097,60010000.0
2007-12-04 04:50:00,76.069,76.085,76.062,76.071,69880000.0
2007-12-04 04:51:00,76.102,76.102,76.065,76.065,68870000.0
2007-12-04 04:52:00,76.046,76.068,76.044,76.068,11680000.0
2007-12-04 04:53:00,76.059,76.083,76.059,76.07,71850000.0
2007-12-04 04:54:00,76.097,76.097,76.07,76.07,16360000.0
2007-12-04 04:55:00,76.068,76.068,76.066,76.066,4130000.0
2007-12-04 04:56:00,76.051,76.059,76.051,76.054,82730000.0
2007-12-04 04:57:00,76.059,76.083,76.059,76.07,163070000.0
2007-12-04 04:59:00,76.061,76.089,76.061,76.072,127700000.0
2007-12-04 05:00:00,76.082,76.102,76.077,76.086,102750000.0
2007-12-04 05:01:00,76.063,76.093,76.063,76.093,121960000.0
2007-12-04 05:02:00,76.07,76.091,76.07,76.077,113750000.0
2007-12-04 05:03:00,76.103,76.103,76.089,76.103,101450000.0
2007-12-04 05:06:00,76.105,76.106,76.088,76.088,100120000.0
2007-12-04 05:08:00,76.071,76.1,76.071,76.1,72750000.0
2007-12-04 05:09:00,76.113,76.117,76.101,76.101,65320000.0
2007-12-04 05:10:00,76.1,76.107,76.1,76.107,4130000.0
2007-12-04 05:11:00,76.097,76.097,76.088,76.088,85280000.0
2007-12-04 05:12:00,76.134,76.134,76.094,76.1,152510000.0
2007-12-04 05:13:00,76.127,76.127,76.112,76.112,158960000.0
2007-12-04 05:14:00,76.12,76.143,76.116,76.12,120370000.0
2007-12-04 05:15:00,76.153,76.153,76.137,76.138,102420000.0
2007-12-04 05:16:00,76.103,76.137,76.103,76.126,120790000.0
2007-12-04 05:18:00,76.165,76.169,76.158,76.159,96380000.0
2007-12-04 05:19:00,76.115,76.133,76.108,76.133,69990000.0
2007-12-04 05:20:00,76.119,76.14,76.117,76.12,67310000.0
2007-12-04 05:21:00,76.166,76.166,76.161,76.161,7370000.0
2007-12-04 05:22:00,76.127,76.158,76.122,76.158,13900000.0
2007-12-04 05:23:00,76.134,76.163,76.134,76.136,94020000.0
2007-12-04 05:24:00,76.166,76.167,76.161,76.167,128020000.0
2007-12-04 05:26:00,76.156,76.173,76.156,76.173,119640000.0
2007-12-04 05:27:00,76.175,76.175,76.143,76.15,143780000.0
2007-12-04 05:28:00,76.143,76.17,76.143,76.144,116640000.0
2007-12-04 05:29:00,76.166,76.174,76.145,76.151,82610000.0
2007-12-04 05:30:00,76.191,76.191,76.146,76.154,140830000.0
2007-12-04 05:31:00,76.159,76.163,76.156,76.159,109180000.0
2007-12-04 05:32:00,76.15,76.166,76.143,76.166,66460000.0
2007-12-04 05:33:00,76.177,76.178,76.168,76.168,82420000.0
2007-12-04 05:34:00,76.127,76.137,76.103,76.121,148560000.0
2007-12-04 05:35:00,76.132,76.132,76.103,76.103,156790000.0
2007-12-04 05:36:00,76.134,76.134,76.098,76.102,113920000.0
2007-12-04 05:37:00,76.091,76.133,76.091,76.108,94720000.0
2007-12-04 05:38:00,76.102,76.131,76.102,76.131,119120000.0
2007-12-04 05:39:00,76.144,76.149,76.137,76.137,112290000.0
2007-12-04 05:40:00,76.097,76.106,76.096,76.104,97080000.0
2007-12-04 05:41:00,76.096,76.115,76.096,76.115,72750000.0
2007-12-04 05:42:00,76.143,76.143,76.103,76.103,60180000.0
2007-12-04 05:43:00,76.118,76.139,76.118,76.139,6050000.0
2007-12-04 05:44:00,76.171,76.171,76.134,76.163,76850000.0
2007-12-04 05:45:00,76.177,76.177,76.17,76.171,152890000.0
2007-12-04 05:46:00,76.131,76.139,76.13,76.137,155570000.0
2007-12-04 05:47:00,76.128,76.152,76.124,76.146,115680000.0
2007-12-04 05:48:00,76.162,76.162,76.111,76.111,95380000.0
2007-12-04 05:51:00,76.15,76.15,76.122,76.122,99970000.0
2007-12-04 05:52:00,76.136,76.146,76.136,76.14,72170000.0
2007-12-04 05:53:00,76.107,76.122,76.103,76.103,66470000.0
2007-12-04 05:54:00,76.125,76.125,76.119,76.119,3940000.0
2007-12-04 05:56:00,76.121,76.14,76.119,76.119,85370000.0
2007-12-04 05:57:00,76.141,76.141,76.113,76.118,152530000.0
2007-12-04 05:59:00,76.146,76.15,76.146,76.148,107330000.0
2007-12-04 06:00:00,76.155,76.155,76.137,76.138,101590000.0
2007-12-04 06:01:00,76.13,76.141,76.129,76.136,121470000.0
2007-12-04 06:02:00,76.106,76.111,76.09,76.09,117910000.0
2007-12-04 06:03:00,76.125,76.125,76.085,76.085,94760000.0
2007-12-04 06:04:00,76.099,76.111,76.099,76.1,65930000.0
2007-12-04 06:05:00,76.088,76.093,76.071,76.088,65790000.0
2007-12-04 06:06:00,76.099,76.099,76.087,76.088,13900000.0
2007-12-04 06:08:00,76.07,76.085,76.07,76.085,68860000.0
2007-12-04 06:09:00,76.102,76.102,76.084,76.088,16590000.0
2007-12-04 06:10:00,76.065,76.065,76.053,76.064,15140000.0
2007-12-04 06:11:00,76.086,76.086,76.073,76.083,124900000.0
2007-12-04 06:12:00,76.102,76.102,76.067,76.067,114400000.0
2007-12-04 06:13:00,76.096,76.099,76.094,76.097,102290000.0
2007-12-04 06:14:00,76.074,76.079,76.074,76.078,71540000.0
2007-12-04 06:15:00,76.114,76.114,76.08,76.09,62780000.0
2007-12-04 06:16:00,76.098,76.098,76.086,76.086,8260000.0
2007-12-04 06:17:00,76.081,76.093,76.066,76.086,161330000.0
2007-12-04 06:18:00,76.091,76.095,76.073,76.095,120200000.0
2007-12-04 06:19:00,76.088,76.092,76.078,76.078,111930000.0
2007-12-04 06:21:00,76.114,76.116,76.107,76.108,110380000.0
2007-12-04 06:22:00,76.096,76.103,76.08,76.103,102100000.0
2007-12-04 06:23:00,76.067,76.09,76.067,76.077,67130000.0
2007-12-04 06:24:00,76.103,76.103,76.077,76.086,64750000.0
2007-12-04 06:25:00,76.096,76.096,76.091,76.091,5630000.0
2007-12-04 06:26:00,76.06,76.067,76.06,76.067,66030000.0
2007-12-04 06:27:00,76.094,76.094,76.075,76.085,76390000.0
2007-12-04 06:28:00,76.082,76.094,76.082,76.094,165380000.0
2007-12-04 06:29:00,76.071,76.093,76.071,76.093,157690000.0
2007-12-04 06:30:00,76.102,76.102,76.076,76.091,119220000.0
2007-12-04 06:33:00,76.104,76.107,76.097,76.097,109930000.0
2007-12-04 06:34:00,76.055,76.067,76.055,76.06,97920000.0
2007-12-04 06:35:00,76.068,76.104,76.064,76.088,68790000.0
2007-12-04 06:36:00,76.105,76.109,76.077,76.088,63390000.0
2007-12-04 06:38:00,76.057,76.068,76.057,76.068,119250000.0
2007-12-04 06:39:00,76.1,76.1,76.058,76.066,101240000.0
2007-12-04 06:40:00,76.072,76.072,76.038,76.041,122300000.0
2007-12-04 06:41:00,76.03,76.067,76.03,76.067,112260000.0
2007-12-04 06:42:00,76.08,76.08,76.045,76.079,106200000.0
2007-12-04 06:43:00,76.076,76.086,76.076,76.08,71870000.0
2007-12-04 06:45:00,76.079,76.082,76.06,76.082,14720000.0
2007-12-04 06:46:00,76.052,76.081,76.052,76.062,47050000.0
2007-12-04 06:47:00,76.049,76.049,76.046,76.047,43050000.0
2007-12-04 06:48:00,76.086,76.086,76.081,76.081,43100000.0
2007-12-04 06:50:00,76.057,76.072,76.045,76.059,76590000.0
2007-12-04 06:51:00,76.064,76.064,76.032,76.032,111500000.0
2007-12-04 06:52:00,76.022,76.051,76.022,76.03,94400000.0
2007-12-04 06:53:00,76.022,76.052,76.022,76.045,108040000.0
2007-12-04 06:54:00,76.028,76.05,76.017,76.05,100760000.0
2007-12-04 06:55:00,76.02,76.04,76.017,76.031,105600000.0
2007-12-04 06:56:00,75.999,76.006,75.999,76.006,133740000.0
2007-12-04 06:57:00,76.035,76.042,76.023,76.023,105470000.0
2007-12-04 06:58:00,76.006,76.02,76.002,76.002,76860000.0
2007-12-04 06:59:00,75.989,76.005,75.982,75.982,141300000.0
2007-12-04 07:00:00,76.02,76.02,75.976,75.999,99790000.0
2007-12-04 07:01:00,75.991,76.02,75.991,75.998,67620000.0
2007-12-04 07:03:00,76.031,76.031,75.993,76.003,150230000.0
2007-12-04 07:04:00,75.972,75.988,75.97,75.97,158450000.0
2007-12-04 07:05:00,75.986,75.991,75.964,75.964,114260000.0
2007-12-04 07:06:00,75.998,75.998,75.942,75.942,104970000.0
2007-12-04 07:07:00,75.949,75.961,75.941,75.961,127300000.0
2007-12-04 07:08:00,75.954,75.961,75.946,75.949,103100000.0
2007-12-04 07:09:00,75.999,75.999,75.955,75.962,97570000.0
2007-12-04 07:10:00,75.953,75.987,75.953,75.987,68600000.0
2007-12-04 07:11:00,75.96,75.992,75.952,75.952,61070000.0
2007-12-04 07:12:00,75.974,75.985,75.967,75.967,14450000.0
2007-12-04 07:13:00,75.959,75.978,75.949,75.978,116050000.0
2007-12-04 07:14:00,75.946,75.956,75.945,75.945,104470000.0
2007-12-04 07:15:00,75.997,75.997,75.939,75.951,99590000.0
2007-12-04 07:16:00,75.939,75.975,75.939,75.943,67530000.0
2007-12-04 07:17:00,75.933,75.955,75.933,75.938,57210000.0
2007-12-04 07:18:00,75.958,75.967,75.94,75.956,19770000.0
2007-12-04 07:19:00,75.938,75.938,75.923,75.935,9400000.0
2007-12-04 07:20:00,75.952,75.986,75.949,75.984,59950000.0
2007-12-04 07:21:00,75.983,75.983,75.954,75.981,16370000.0
2007-12-04 07:22:00,75.961,75.983,75.961,75.977,11160000.0
2007-12-04 07:23:00,75.987,76.02,75.985,75.993,114450000.0
2007-12-04 07:24:00,76.021,76.021,75.983,75.983,98830000.0
2007-12-04 07:25:00,75.971,76.002,75.951,75.996,124900000.0
2007-12-04 07:26:00,75.949,75.973,75.947,75.948,108650000.0
2007-12-04 07:27:00,75.973,75.99,75.944,75.99,98270000.0
2007-12-04 07:28:00,75.959,75.986,75.949,75.969,66980000.0
2007-12-04 07:29:00,75.984,75.984,75.958,75.971,61260000.0
2007-12-04 07:30:00,75.983,75.994,75.968,75.994,17680000.0
2007-12-04 07:31:00,75.975,75.978,75.968,75.97,94620000.0
2007-12-04 07:32:00,75.972,75.977,75.966,75.975,67090000.0
2007-12-04 07:33:00,75.969,75.977,75.969,75.976,59640000.0
2007-12-04 07:34:00,76.003,76.041,76.003,76.041,11640000.0
2007-12-04 07:35:00,76.017,76.048,76.016,76.028,106820000.0
2007-12-04 07:36:00,76.047,76.047,75.981,76.019,99030000.0
2007-12-04 07:37:00,75.998,76.015,75.964,76.006,71980000.0
2007-12-04 07:38:00,75.993,76.02,75.993,75.998,58090000.0
2007-12-04 07:39:00,76.017,76.037,76.006,76.027,23480000.0
2007-12-04 07:40:00,76.016,76.048,76.014,76.03,66710000.0
2007-12-04 07:41:00,76.041,76.041,76.007,76.028,59990000.0
2007-12-04 07:42:00,76.026,76.026,76.018,76.018,6770000.0
2007-12-04 07:43:00,75.991,76.019,75.991,76.014,65550000.0
2007-12-04 07:44:00,76.004,76.029,76.004,76.026,60130000.0
2007-12-04 07:45:00,76.022,76.022,76.02,76.02,4880000.0
2007-12-04 07:46:00,76.003,76.003,75.967,75.967,7740000.0
2007-12-04 07:47:00,75.996,76.0,75.996,75.999,120360000.0
2007-12-04 07:48:00,76.046,76.046,76.028,76.028,100830000.0
2007-12-04 07:49:00,75.961,75.978,75.961,75.967,128710000.0
2007-12-04 07:50:00,75.957,75.96,75.954,75.955,99050000.0
2007-12-04 07:51:00,76.017,76.017,75.977,75.977,101340000.0
2007-12-04 07:54:00,75.982,75.982,75.949,75.956,11490000.0
2007-12-04 07:55:00,75.946,75.988,75.945,75.988,11350000.0
2007-12-04 07:56:00,75.964,76.004,75.964,75.977,46780000.0
2007-12-04 07:57:00,75.972,75.992,75.972,75.972,48400000.0
2007-12-04 07:58:00,75.983,75.998,75.962,75.993,98060000.0
2007-12-04 07:59:00,75.986,76.007,75.975,75.983,77350000.0
2007-12-04 08:00:00,76.032,76.032,75.969,75.971,111320000.0
2007-12-04 08:01:00,75.981,76.013,75.98,75.98,87390000.0
2007-12-04 08:02:00,75.987,76.013,75.984,76.013,122860000.0
2007-12-04 08:03:00,76.048,76.048,75.991,76.003,112820000.0
2007-12-04 08:04:00,76.008,76.05,76.005,76.044,111510000.0
2007-12-04 08:05:00,76.022,76.051,76.022,76.036,135420000.0
2007-12-04 08:06:00,76.091,76.091,76.038,76.043,110740000.0
2007-12-04 08:07:00,76.05,76.08,76.041,76.041,86250000.0
2007-12-04 08:08:00,76.059,76.161,76.059,76.135,140630000.0
2007-12-04 08:09:00,76.219,76.219,76.101,76.117,103610000.0
2007-12-04 08:10:00,76.121,76.141,76.111,76.111,66410000.0
2007-12-04 08:11:00,76.135,76.14,76.103,76.103,81590000.0
2007-12-04 08:12:00,76.132,76.132,76.096,76.119,145140000.0
2007-12-04 08:13:00,76.082,76.092,76.072,76.092,157690000.0
2007-12-04 08:14:00,76.058,76.078,76.046,76.058,118320000.0
2007-12-04 08:15:00,76.081,76.081,76.048,76.073,102580000.0
2007-12-04 08:16:00,76.069,76.075,76.051,76.051,106050000.0
2007-12-04 08:17:00,76.058,76.066,76.058,76.064,108420000.0
2007-12-04 08:18:00,76.102,76.102,76.061,76.068,96430000.0
2007-12-04 08:19:00,76.059,76.107,76.059,76.101,67850000.0
2007-12-04 08:20:00,76.112,76.112,76.086,76.107,61020000.0
2007-12-04 08:21:00,76.106,76.106,76.081,76.086,12590000.0
2007-12-04 08:22:00,76.111,76.128,76.1,76.128,9710000.0
2007-12-04 08:23:00,76.103,76.114,76.103,76.114,43080000.0
2007-12-04 08:24:00,76.144,76.144,76.104,76.113,50680000.0
2007-12-04 08:25:00,76.102,76.123,76.102,76.123,112100000.0
2007-12-04 08:26:00,76.113,76.113,76.081,76.104,76890000.0
2007-12-04 08:27:00,76.107,76.114,76.102,76.114,104460000.0
2007-12-04 08:28:00,76.095,76.095,76.069,76.069,87570000.0
2007-12-04 08:29:00,76.081,76.081,76.051,76.051,113240000.0
2007-12-04 08:30:00,76.074,76.085,76.038,76.068,103740000.0
2007-12-04 08:31:00,76.042,76.066,76.032,76.032,104830000.0
2007-12-04 08:32:00,76.021,76.037,76.004,76.012,128270000.0
2007-12-04 08:33:00,76.041,76.043,76.015,76.043,111450000.0
2007-12-04 08:35:00,76.045,76.045,76.02,76.02,134680000.0
2007-12-04 08:36:00,76.058,76.058,76.049,76.051,113680000.0
2007-12-04 08:37:00,76.008,76.017,76.007,76.017,75380000.0
2007-12-04 08:38:00,76.01,76.015,76.01,76.015,75000000.0
2007-12-04 08:39:00,76.039,76.04,76.017,76.036,139600000.0
2007-12-04 08:40:00,76.048,76.052,76.044,76.048,146690000.0
2007-12-04 08:41:00,76.014,76.017,76.011,76.017,114880000.0
2007-12-04 08:42:00,76.072,76.072,76.035,76.048,96450000.0
2007-12-04 08:43:00,76.012,76.047,76.012,76.047,117760000.0
2007-12-04 08:44:00,76.049,76.071,76.043,76.057,103970000.0
2007-12-04 08:45:00,76.063,76.063,76.033,76.055,104900000.0
2007-12-04 08:48:00,76.075,76.075,76.058,76.058,101610000.0
2007-12-04 08:50:00,76.053,76.084,76.053,76.084,93770000.0
2007-12-04 08:51:00,76.094,76.094,76.054,76.085,72830000.0
2007-12-04 08:54:00,76.095,76.097,76.09,76.09,70360000.0
2007-12-04 08:55:00,76.05,76.058,76.05,76.058,92500000.0
2007-12-04 08:57:00,76.085,76.085,76.055,76.062,142360000.0
2007-12-04 08:58:00,76.053,76.084,76.053,76.069,76380000.0
2007-12-04 08:59:00,76.06,76.066,76.059,76.066,70790000.0
2007-12-04 09:00:00,76.108,76.108,76.058,76.081,97900000.0
2007-12-04 09:01:00,76.069,76.085,76.055,76.076,100680000.0
2007-12-04 09:03:00,76.086,76.086,76.08,76.081,27090000.0
2007-12-04 09:04:00,76.092,76.111,76.074,76.111,64340000.0
2007-12-04 09:05:00,76.094,76.111,76.084,76.094,58910000.0
2007-12-04 09:06:00,76.108,76.121,76.087,76.121,84560000.0
2007-12-04 09:07:00,76.107,76.111,76.092,76.092,92370000.0
2007-12-04 09:08:00,76.12,76.12,76.066,76.08,114290000.0
2007-12-04 09:09:00,76.116,76.116,76.047,76.047,48880000.0
2007-12-04 09:10:00,76.054,76.056,76.048,76.056,64000000.0
2007-12-04 09:11:00,76.05,76.058,76.037,76.056,81370000.0
2007-12-04 09:12:00,76.092,76.092,76.05,76.05,85590000.0
2007-12-04 09:13:00,76.055,76.081,76.044,76.055,32090000.0
2007-12-04 09:14:00,76.057,76.057,76.051,76.057,81530000.0
2007-12-04 09:15:00,76.085,76.085,76.051,76.051,46370000.0
2007-12-04 09:16:00,76.064,76.083,76.057,76.083,80850000.0
2007-12-04 09:17:00,76.067,76.083,76.063,76.083,77080000.0
2007-12-04 09:18:00,76.094,76.094,76.065,76.085,37120000.0
2007-12-04 09:19:00,76.057,76.095,76.057,76.095,48960000.0
2007-12-04 09:20:00,76.082,76.1,76.077,76.094,67750000.0
2007-12-04 09:21:00,76.079,76.112,76.079,76.112,43730000.0
2007-12-04 09:22:00,76.105,76.129,76.105,76.108,52000000.0
2007-12-04 09:23:00,76.115,76.115,76.093,76.101,83470000.0
2007-12-04 09:24:00,76.122,76.122,76.073,76.073,104220000.0
2007-12-04 09:25:00,76.082,76.103,76.082,76.103,157710000.0
2007-12-04 09:26:00,76.093,76.111,76.084,76.108,65090000.0
2007-12-04 09:27:00,76.104,76.104,76.078,76.078,76450000.0
2007-12-04 09:28:00,76.096,76.109,76.08,76.106,31300000.0
2007-12-04 09:29:00,76.088,76.108,76.077,76.098,46330000.0
2007-12-04 09:30:00,76.106,76.113,76.087,76.107,53050000.0
2007-12-04 09:31:00,76.081,76.113,76.076,76.113,122890000.0
2007-12-04 09:33:00,76.08,76.108,76.076,76.108,34270000.0
2007-12-04 09:34:00,76.076,76.105,76.067,76.105,39040000.0
2007-12-04 09:35:00,76.084,76.121,76.084,76.119,15250000.0
2007-12-04 09:36:00,76.143,76.143,76.091,76.12,71100000.0
2007-12-04 09:37:00,76.115,76.152,76.115,76.142,52360000.0
2007-12-04 09:38:00,76.123,76.158,76.109,76.127,110920000.0
2007-12-04 09:39:00,76.163,76.172,76.126,76.172,137010000.0
2007-12-04 09:40:00,76.163,76.168,76.136,76.143,58190000.0
2007-12-04 09:41:00,76.153,76.178,76.147,76.168,112950000.0
2007-12-04 09:42:00,76.163,76.163,76.135,76.146,104830000.0
2007-12-04 09:43:00,76.163,76.163,76.137,76.14,84210000.0
2007-12-04 09:44:00,76.161,76.161,76.125,76.131,72700000.0
2007-12-04 09:45:00,76.154,76.154,76.114,76.133,41270000.0
2007-12-04 09:46:00,76.1,76.107,76.099,76.106,23710000.0
2007-12-04 09:47:00,76.101,76.111,76.092,76.092,55360000.0
2007-12-04 09:48:00,76.12,76.129,76.096,76.102,27870000.0
2007-12-04 09:49:00,76.115,76.119,76.091,76.115,37600000.0
2007-12-04 09:50:00,76.086,76.134,76.086,76.134,51900000.0
2007-12-04 09:51:00,76.125,76.159,76.116,76.143,65880000.0
2007-12-04 09:52:00,76.137,76.165,76.117,76.154,111390000.0
2007-12-04 09:53:00,76.17,76.198,76.17,76.17,60380000.0
2007-12-04 09:54:00,76.178,76.199,76.157,76.157,71360000.0
2007-12-04 09:55:00,76.158,76.16,76.156,76.159,103100000.0
2007-12-04 09:56:00,76.169,76.195,76.157,76.173,122870000.0
2007-12-04 09:57:00,76.141,76.167,76.133,76.154,152070000.0
2007-12-04 09:58:00,76.167,76.182,76.159,76.169,124120000.0
2007-12-04 09:59:00,76.177,76.197,76.166,76.166,100920000.0
2007-12-04 10:00:00,76.175,76.198,76.134,76.174,61440000.0
2007-12-04 10:01:00,76.196,76.204,76.186,76.191,94830000.0
2007-12-04 10:02:00,76.182,76.234,76.175,76.207,78050000.0
2007-12-04 10:03:00,76.223,76.223,76.183,76.183,69700000.0
2007-12-04 10:04:00,76.169,76.176,76.169,76.176,65040000.0
2007-12-04 10:05:00,76.19,76.236,76.181,76.206,59270000.0
2007-12-04 10:06:00,76.244,76.244,76.202,76.232,59810000.0
2007-12-04 10:07:00,76.218,76.235,76.186,76.21,50580000.0
2007-12-04 10:08:00,76.203,76.235,76.2,76.218,118520000.0
2007-12-04 10:09:00,76.229,76.239,76.206,76.206,96120000.0
2007-12-04 10:10:00,76.212,76.238,76.206,76.22,105200000.0
2007-12-04 10:11:00,76.247,76.257,76.212,76.212,77340000.0
2007-12-04 10:12:00,76.256,76.256,76.158,76.158,81570000.0
2007-12-04 10:13:00,76.138,76.169,76.125,76.132,57250000.0
2007-12-04 10:14:00,76.14,76.156,76.123,76.123,57600000.0
2007-12-04 10:15:00,76.163,76.171,76.13,76.165,63870000.0
2007-12-04 10:16:00,76.171,76.171,76.144,76.158,95180000.0
2007-12-04 10:17:00,76.17,76.203,76.166,76.203,70920000.0
2007-12-04 10:18:00,76.193,76.193,76.168,76.178,58070000.0
2007-12-04 10:19:00,76.186,76.204,76.171,76.19,68910000.0
2007-12-04 10:20:00,76.182,76.198,76.168,76.172,76070000.0
2007-12-04 10:21:00,76.202,76.202,76.162,76.178,71200000.0
2007-12-04 10:22:00,76.148,76.17,76.143,76.164,43880000.0
2007-12-04 10:23:00,76.136,76.162,76.136,76.15,67710000.0
2007-12-04 10:24:00,76.142,76.163,76.129,76.133,93590000.0
2007-12-04 10:25:00,76.161,76.169,76.14,76.144,96450000.0
2007-12-04 10:26:00,76.129,76.157,76.123,76.142,70320000.0
2007-12-04 10:27:00,76.166,76.172,76.129,76.14,56500000.0
2007-12-04 10:28:00,76.13,76.151,76.116,76.138,90390000.0
2007-12-04 10:29:00,76.125,76.131,76.108,76.126,61830000.0
2007-12-04 10:30:00,76.102,76.121,76.092,76.092,45890000.0
2007-12-04 10:31:00,76.116,76.121,76.093,76.093,42930000.0
2007-12-04 10:32:00,76.082,76.095,76.082,76.095,39090000.0
2007-12-04 10:33:00,76.127,76.127,76.122,76.122,42130000.0
2007-12-04 10:34:00,76.1,76.111,76.094,76.097,90080000.0
2007-12-04 10:35:00,76.092,76.115,76.092,76.093,68820000.0
2007-12-04 10:36:00,76.14,76.14,76.087,76.087,110980000.0
2007-12-04 10:37:00,76.088,76.088,76.037,76.084,78600000.0
2007-12-04 10:38:00,76.07,76.089,76.065,76.069,104770000.0
2007-12-04 10:39:00,76.094,76.094,76.056,76.062,90570000.0
2007-12-04 10:40:00,76.053,76.079,76.053,76.077,98680000.0
2007-12-04 10:41:00,76.067,76.081,76.053,76.081,125540000.0
2007-12-04 10:42:00,76.08,76.08,76.047,76.078,102430000.0
2007-12-04 10:43:00,76.05,76.07,76.038,76.07,71620000.0
2007-12-04 10:44:00,76.057,76.081,76.046,76.068,122880000.0
2007-12-04 10:45:00,76.081,76.094,76.023,76.04,100270000.0
2007-12-04 10:46:00,76.032,76.067,76.027,76.055,63440000.0
2007-12-04 10:47:00,76.064,76.064,76.032,76.032,69550000.0
2007-12-04 10:48:00,76.062,76.062,76.031,76.031,117270000.0
2007-12-04 10:49:00,76.047,76.093,76.047,76.093,134330000.0
2007-12-04 10:50:00,76.069,76.089,76.058,76.077,102740000.0
2007-12-04 10:51:00,76.112,76.112,76.086,76.103,84520000.0
2007-12-04 10:52:00,76.08,76.093,76.078,76.086,106890000.0
2007-12-04 10:53:00,76.078,76.082,76.073,76.082,96300000.0
2007-12-04 10:54:00,76.09,76.09,76.056,76.086,89400000.0
2007-12-04 10:55:00,76.06,76.092,76.06,76.092,55680000.0
2007-12-04 10:56:00,76.074,76.108,76.066,76.088,53180000.0
2007-12-04 10:57:00,76.115,76.115,76.112,76.112,7370000.0
2007-12-04 10:58:00,76.113,76.113,76.069,76.071,33460000.0
2007-12-04 10:59:00,76.075,76.075,76.061,76.069,41070000.0
2007-12-04 11:00:00,76.105,76.105,76.057,76.059,71110000.0
2007-12-04 11:01:00,76.052,76.075,76.052,76.053,108190000.0
2007-12-04 11:02:00,76.088,76.09,76.086,76.086,68190000.0
2007-12-04 11:03:00,76.072,76.072,76.044,76.044,75480000.0
2007-12-04 11:04:00,76.063,76.098,76.06,76.07,100040000.0
2007-12-04 11:06:00,76.094,76.094,76.065,76.076,157160000.0
2007-12-04 11:07:00,76.071,76.09,76.06,76.06,130810000.0
2007-12-04 11:08:00,76.081,76.092,76.066,76.084,105380000.0
2007-12-04 11:09:00,76.085,76.085,76.036,76.036,64350000.0
2007-12-04 11:10:00,76.034,76.043,76.015,76.029,88330000.0
2007-12-04 11:11:00,76.021,76.04,76.014,76.014,87060000.0
2007-12-04 11:12:00,76.017,76.039,75.987,75.993,79370000.0
2007-12-04 11:13:00,75.997,76.024,75.993,76.008,70370000.0
2007-12-04 11:14:00,76.018,76.039,76.008,76.02,63080000.0
2007-12-04 11:15:00,76.023,76.023,75.976,75.981,63110000.0
2007-12-04 11:16:00,75.964,75.989,75.958,75.959,54180000.0
2007-12-04 11:17:00,75.975,76.004,75.973,75.973,118700000.0
2007-12-04 11:18:00,75.98,75.994,75.967,75.967,82360000.0
2007-12-04 11:19:00,75.97,76.022,75.914,76.0,107840000.0
2007-12-04 11:20:00,76.003,76.048,76.003,76.018,79940000.0
2007-12-04 11:21:00,76.044,76.044,76.013,76.013,76510000.0
2007-12-04 11:22:00,76.0,76.012,75.996,75.998,62270000.0
2007-12-04 11:23:00,76.01,76.018,75.992,75.999,60230000.0
2007-12-04 11:24:00,76.011,76.011,75.961,75.978,62060000.0
2007-12-04 11:25:00,75.981,75.987,75.949,75.954,101390000.0
2007-12-04 11:26:00,75.968,75.97,75.944,75.963,74850000.0
2007-12-04 11:27:00,75.982,75.988,75.923,75.923,69050000.0
2007-12-04 11:28:00,75.929,75.939,75.907,75.918,74770000.0
2007-12-04 11:29:00,75.929,75.957,75.911,75.935,78470000.0
2007-12-04 11:30:00,75.915,75.938,75.885,75.923,83130000.0
2007-12-04 11:31:00,75.89,75.943,75.89,75.899,42980000.0
2007-12-04 11:32:00,75.897,75.936,75.897,75.936,66330000.0
2007-12-04 11:33:00,75.956,75.963,75.927,75.963,96790000.0
2007-12-04 11:34:00,75.93,75.95,75.923,75.923,96650000.0
2007-12-04 11:35:00,75.935,75.967,75.929,75.956,71070000.0
2007-12-04 11:36:00,75.976,75.992,75.963,75.979,53980000.0
2007-12-04 11:37:00,75.979,75.979,75.95,75.96,91360000.0
2007-12-04 11:38:00,75.949,75.978,75.941,75.941,61600000.0
2007-12-04 11:39:00,75.957,75.957,75.923,75.936,50030000.0
2007-12-04 11:40:00,75.93,75.946,75.907,75.921,46140000.0
2007-12-04 11:41:00,75.925,75.932,75.902,75.902,42310000.0
2007-12-04 11:42:00,75.933,75.933,75.914,75.914,47400000.0
2007-12-04 11:43:00,75.923,75.953,75.904,75.953,99680000.0
2007-12-04 11:44:00,75.942,75.956,75.942,75.956,71560000.0
2007-12-04 11:45:00,75.952,75.952,75.932,75.938,106690000.0
2007-12-04 11:46:00,75.953,75.991,75.953,75.96,82850000.0
2007-12-04 11:47:00,75.982,75.982,75.943,75.97,106820000.0
2007-12-04 11:48:00,75.982,75.982,75.947,75.958,97460000.0
2007-12-04 11:49:00,75.956,75.967,75.953,75.966,97050000.0
2007-12-04 11:50:00,75.937,75.95,75.924,75.937,115690000.0
2007-12-04 11:51:00,75.941,75.941,75.917,75.936,103800000.0
2007-12-04 11:52:00,75.932,75.944,75.932,75.944,77370000.0
2007-12-04 11:53:00,75.951,75.951,75.927,75.938,132190000.0
2007-12-04 11:54:00,75.944,75.951,75.93,75.939,95900000.0
2007-12-04 11:55:00,75.942,75.946,75.921,75.936,58240000.0
2007-12-04 11:56:00,75.947,75.959,75.927,75.937,72520000.0
2007-12-04 11:57:00,75.958,75.958,75.934,75.955,128940000.0
2007-12-04 12:00:00,75.968,75.968,75.908,75.92,87620000.0
2007-12-04 12:01:00,75.901,75.909,75.896,75.898,108970000.0
2007-12-04 12:02:00,75.914,75.93,75.9,75.9,102960000.0
2007-12-04 12:03:00,75.929,75.929,75.903,75.916,91660000.0
2007-12-04 12:04:00,75.935,75.951,75.935,75.94,67440000.0
2007-12-04 12:05:00,75.908,75.924,75.906,75.924,63590000.0
2007-12-04 12:06:00,75.939,75.939,75.92,75.935,10960000.0
2007-12-04 12:07:00,75.928,75.948,75.917,75.921,138490000.0
2007-12-04 12:08:00,75.937,75.947,75.86,75.874,143730000.0
2007-12-04 12:09:00,75.866,75.883,75.839,75.853,103610000.0
2007-12-04 12:10:00,75.836,75.848,75.816,75.834,89910000.0
2007-12-04 12:11:00,75.819,75.826,75.796,75.815,116790000.0
2007-12-04 12:12:00,75.833,75.841,75.811,75.811,101840000.0
2007-12-04 12:13:00,75.807,75.807,75.755,75.755,98060000.0
2007-12-04 12:14:00,75.766,75.793,75.75,75.793,64490000.0
2007-12-04 12:15:00,75.804,75.804,75.779,75.789,59370000.0
2007-12-04 12:16:00,75.797,75.829,75.797,75.814,19800000.0
2007-12-04 12:17:00,75.794,75.818,75.782,75.799,61260000.0
2007-12-04 12:18:00,75.792,75.828,75.792,75.809,53390000.0
2007-12-04 12:19:00,75.826,75.835,75.816,75.818,17840000.0
2007-12-04 12:20:00,75.829,75.833,75.805,75.833,72270000.0
2007-12-04 12:21:00,75.834,75.843,75.814,75.826,138570000.0
2007-12-04 12:22:00,75.844,75.844,75.805,75.81,141970000.0
2007-12-04 12:23:00,75.82,75.843,75.815,75.82,107100000.0
2007-12-04 12:24:00,75.844,75.844,75.816,75.824,97380000.0
2007-12-04 12:25:00,75.813,75.841,75.813,75.835,110980000.0
2007-12-04 12:26:00,75.846,75.862,75.836,75.845,101960000.0
2007-12-04 12:27:00,75.864,75.864,75.845,75.845,91740000.0
2007-12-04 12:28:00,75.835,75.842,75.831,75.831,60090000.0
2007-12-04 12:29:00,75.822,75.86,75.822,75.844,60020000.0
2007-12-04 12:30:00,75.849,75.866,75.823,75.823,11920000.0
2007-12-04 12:31:00,75.827,75.837,75.815,75.824,148560000.0
2007-12-04 12:32:00,75.832,75.862,75.826,75.848,58240000.0
2007-12-04 12:33:00,75.84,75.857,75.819,75.821,127010000.0
2007-12-04 12:34:00,75.831,75.855,75.831,75.855,119730000.0
2007-12-04 12:35:00,75.825,75.851,75.825,75.838,91800000.0
2007-12-04 12:36:00,75.861,75.861,75.814,75.843,71660000.0
2007-12-04 12:37:00,75.834,75.834,75.813,75.82,47550000.0
2007-12-04 12:38:00,75.81,75.818,75.808,75.818,31470000.0
2007-12-04 12:39:00,75.844,75.844,75.823,75.823,58850000.0
2007-12-04 12:40:00,75.81,75.821,75.786,75.807,30730000.0
2007-12-04 12:41:00,75.798,75.815,75.779,75.783,40270000.0
2007-12-04 12:42:00,75.772,75.808,75.772,75.797,52760000.0
2007-12-04 12:43:00,75.784,75.784,75.754,75.757,71920000.0
2007-12-04 12:44:00,75.749,75.758,75.749,75.75,121940000.0
2007-12-04 12:45:00,75.77,75.77,75.731,75.731,71740000.0
2007-12-04 12:46:00,75.733,75.756,75.716,75.723,82090000.0
2007-12-04 12:47:00,75.736,75.743,75.717,75.726,109090000.0
2007-12-04 12:48:00,75.725,75.749,75.716,75.722,129310000.0
2007-12-04 12:49:00,75.733,75.756,75.719,75.746,159220000.0
2007-12-04 12:50:00,75.715,75.757,75.715,75.746,132090000.0
2007-12-04 12:51:00,75.773,75.773,75.743,75.773,115910000.0
2007-12-04 12:52:00,75.769,75.773,75.754,75.754,67730000.0
2007-12-04 12:53:00,75.766,75.773,75.747,75.752,105000000.0
2007-12-04 12:54:00,75.795,75.818,75.766,75.766,87080000.0
2007-12-04 12:55:00,75.767,75.78,75.755,75.759,78790000.0
2007-12-04 12:56:00,75.772,75.806,75.772,75.806,75160000.0
2007-12-04 12:57:00,75.813,75.813,75.772,75.772,62010000.0
2007-12-04 12:58:00,75.785,75.824,75.785,75.824,67580000.0
2007-12-04 12:59:00,75.804,75.804,75.792,75.798,57530000.0
2007-12-04 13:00:00,75.825,75.831,75.807,75.813,134090000.0
2007-12-04 13:01:00,75.798,75.818,75.775,75.783,96640000.0
2007-12-04 13:02:00,75.801,75.801,75.759,75.763,116020000.0
2007-12-04 13:03:00,75.792,75.792,75.737,75.767,83590000.0
2007-12-04 13:04:00,75.746,75.747,75.729,75.745,88790000.0
2007-12-04 13:05:00,75.72,75.726,75.72,75.725,65250000.0
2007-12-04 13:06:00,75.726,75.758,75.718,75.718,62150000.0
2007-12-04 13:07:00,75.709,75.74,75.706,75.706,70470000.0
2007-12-04 13:08:00,75.715,75.729,75.695,75.695,97050000.0
2007-12-04 13:09:00,75.707,75.724,75.691,75.724,68590000.0
2007-12-04 13:10:00,75.711,75.738,75.697,75.726,70800000.0
2007-12-04 13:11:00,75.753,75.756,75.718,75.734,77750000.0
2007-12-04 13:12:00,75.715,75.731,75.694,75.694,87360000.0
2007-12-04 13:13:00,75.681,75.7,75.673,75.679,72720000.0
2007-12-04 13:14:00,75.698,75.708,75.683,75.688,44580000.0
2007-12-04 13:15:00,75.714,75.724,75.7,75.724,79340000.0
2007-12-04 13:16:00,75.704,75.71,75.682,75.69,106170000.0
2007-12-04 13:17:00,75.696,75.709,75.686,75.698,98850000.0
2007-12-04 13:18:00,75.707,75.707,75.699,75.706,84920000.0
2007-12-04 13:19:00,75.701,75.722,75.699,75.722,54810000.0
2007-12-04 13:20:00,75.714,75.722,75.701,75.701,88980000.0
2007-12-04 13:21:00,75.735,75.735,75.696,75.717,66670000.0
2007-12-04 13:22:00,75.714,75.733,75.704,75.727,47120000.0
2007-12-04 13:23:00,75.713,75.733,75.704,75.719,44800000.0
2007-12-04 13:24:00,75.727,75.731,75.707,75.714,49950000.0
2007-12-04 13:25:00,75.717,75.717,75.711,75.712,45300000.0
2007-12-04 13:26:00,75.717,75.717,75.708,75.709,111260000.0
2007-12-04 13:27:00,75.746,75.746,75.713,75.713,84210000.0
2007-12-04 13:28:00,75.717,75.743,75.714,75.743,106280000.0
2007-12-04 13:29:00,75.73,75.753,75.725,75.73,89070000.0
2007-12-04 13:30:00,75.767,75.767,75.722,75.722,119350000.0
2007-12-04 13:31:00,75.699,75.715,75.699,75.715,103590000.0
2007-12-04 13:32:00,75.709,75.717,75.686,75.701,101580000.0
2007-12-04 13:33:00,75.705,75.743,75.705,75.743,133670000.0
2007-12-04 13:34:00,75.711,75.733,75.689,75.693,115850000.0
2007-12-04 13:35:00,75.703,75.742,75.696,75.742,81660000.0
2007-12-04 13:36:00,75.745,75.75,75.74,75.741,136680000.0
2007-12-04 13:37:00,75.726,75.731,75.703,75.726,107390000.0
2007-12-04 13:38:00,75.707,75.742,75.706,75.713,65240000.0
2007-12-04 13:39:00,75.721,75.741,75.712,75.721,76070000.0
2007-12-04 13:40:00,75.707,75.731,75.698,75.703,138420000.0
2007-12-04 13:41:00,75.726,75.728,75.719,75.726,142870000.0
2007-12-04 13:42:00,75.737,75.748,75.719,75.745,109040000.0
2007-12-04 13:43:00,75.714,75.734,75.714,75.725,90080000.0
2007-12-04 13:44:00,75.739,75.745,75.729,75.731,106510000.0
2007-12-04 13:45:00,75.765,75.772,75.729,75.756,103380000.0
2007-12-04 13:46:00,75.747,75.767,75.73,75.76,89220000.0
2007-12-04 13:47:00,75.741,75.756,75.733,75.741,75330000.0
2007-12-04 13:48:00,75.762,75.762,75.725,75.732,53930000.0
2007-12-04 13:49:00,75.733,75.741,75.723,75.741,11910000.0
2007-12-04 13:50:00,75.699,75.717,75.691,75.702,109490000.0
2007-12-04 13:51:00,75.727,75.737,75.696,75.7,93840000.0
2007-12-04 13:52:00,75.723,75.729,75.707,75.72,96860000.0
2007-12-04 13:53:00,75.686,75.718,75.684,75.684,64640000.0
2007-12-04 13:54:00,75.712,75.713,75.684,75.713,56620000.0
2007-12-04 13:55:00,75.726,75.726,75.721,75.722,6240000.0
2007-12-04 13:56:00,75.721,75.731,75.716,75.719,111530000.0
2007-12-04 13:57:00,75.687,75.713,75.658,75.659,95950000.0
2007-12-04 13:58:00,75.683,75.688,75.651,75.651,88240000.0
2007-12-04 13:59:00,75.655,75.668,75.633,75.633,58500000.0
2007-12-04 14:00:00,75.644,75.67,75.618,75.618,57390000.0
2007-12-04 14:01:00,75.646,75.652,75.623,75.645,20470000.0
2007-12-04 14:02:00,75.676,75.685,75.645,75.685,66190000.0
2007-12-04 14:03:00,75.692,75.699,75.674,75.681,68330000.0
2007-12-04 14:04:00,75.678,75.711,75.678,75.699,105340000.0
2007-12-04 14:05:00,75.693,75.719,75.693,75.708,71380000.0
2007-12-04 14:06:00,75.73,75.73,75.696,75.707,68320000.0
2007-12-04 14:07:00,75.703,75.721,75.703,75.708,71520000.0
2007-12-04 14:08:00,75.72,75.734,75.714,75.734,77510000.0
2007-12-04 14:09:00,75.737,75.738,75.729,75.729,80080000.0
2007-12-04 14:10:00,75.697,75.721,75.697,75.708,45270000.0
2007-12-04 14:11:00,75.716,75.717,75.686,75.686,68010000.0
2007-12-04 14:12:00,75.714,75.714,75.676,75.692,102040000.0
2007-12-04 14:13:00,75.7,75.723,75.686,75.723,93440000.0
2007-12-04 14:14:00,75.714,75.714,75.66,75.682,82510000.0
2007-12-04 14:15:00,75.685,75.69,75.659,75.67,56950000.0
2007-12-04 14:16:00,75.641,75.681,75.634,75.648,95320000.0
2007-12-04 14:17:00,75.677,75.692,75.665,75.692,66590000.0
2007-12-04 14:18:00,75.715,75.764,75.694,75.739,54560000.0
2007-12-04 14:19:00,75.748,75.763,75.746,75.758,43280000.0
2007-12-04 14:20:00,75.751,75.771,75.744,75.757,39490000.0
2007-12-04 14:21:00,75.813,75.813,75.766,75.766,45960000.0
2007-12-04 14:22:00,75.767,75.767,75.758,75.759,94590000.0
2007-12-04 14:23:00,75.767,75.767,75.76,75.76,72670000.0
2007-12-04 14:24:00,75.773,75.816,75.773,75.808,110000000.0
2007-12-04 14:25:00,75.829,75.841,75.808,75.811,86270000.0
2007-12-04 14:26:00,75.802,75.83,75.802,75.809,108840000.0
2007-12-04 14:27:00,75.833,75.841,75.817,75.836,106130000.0
2007-12-04 14:28:00,75.826,75.826,75.798,75.808,106440000.0
2007-12-04 14:29:00,75.818,75.837,75.813,75.828,125500000.0
2007-12-04 14:30:00,75.839,75.839,75.768,75.768,110310000.0
2007-12-04 14:31:00,75.748,75.764,75.744,75.764,73190000.0
2007-12-04 14:32:00,75.727,75.75,75.725,75.741,126860000.0
2007-12-04 14:33:00,75.764,75.764,75.723,75.74,103650000.0
2007-12-04 14:34:00,75.725,75.729,75.721,75.729,63300000.0
2007-12-04 14:35:00,75.743,75.767,75.742,75.742,77170000.0
2007-12-04 14:36:00,75.774,75.774,75.729,75.748,129730000.0
2007-12-04 14:37:00,75.729,75.759,75.726,75.754,148790000.0
2007-12-04 14:38:00,75.739,75.762,75.726,75.732,111070000.0
2007-12-04 14:39:00,75.753,75.753,75.717,75.726,95180000.0
2007-12-04 14:40:00,75.745,75.747,75.723,75.723,120010000.0
2007-12-04 14:41:00,75.735,75.746,75.715,75.718,100250000.0
2007-12-04 14:42:00,75.748,75.748,75.712,75.712,92290000.0
2007-12-04 14:43:00,75.717,75.726,75.7,75.715,65360000.0
2007-12-04 14:44:00,75.732,75.774,75.732,75.764,52910000.0
2007-12-04 14:45:00,75.768,75.787,75.756,75.78,19030000.0
2007-12-04 14:46:00,75.766,75.78,75.756,75.762,140070000.0
2007-12-04 14:47:00,75.747,75.763,75.743,75.763,141930000.0
2007-12-04 14:48:00,75.774,75.789,75.74,75.76,110770000.0
2007-12-04 14:49:00,75.745,75.754,75.727,75.736,95270000.0
2007-12-04 14:50:00,75.749,75.766,75.734,75.764,112810000.0
2007-12-04 14:51:00,75.772,75.772,75.742,75.742,102650000.0
2007-12-04 14:52:00,75.725,75.729,75.725,75.727,92910000.0
2007-12-04 14:53:00,75.746,75.746,75.701,75.744,69640000.0
2007-12-04 14:54:00,75.772,75.772,75.731,75.764,56370000.0
2007-12-04 14:55:00,75.736,75.746,75.73,75.73,9240000.0
2007-12-04 14:56:00,75.732,75.739,75.716,75.722,56790000.0
2007-12-04 14:57:00,75.736,75.736,75.714,75.724,10780000.0
2007-12-04 14:58:00,75.705,75.746,75.705,75.736,116460000.0
2007-12-04 14:59:00,75.749,75.768,75.736,75.74,96400000.0
2007-12-04 15:00:00,75.763,75.763,75.734,75.747,86420000.0
2007-12-04 15:01:00,75.734,75.739,75.734,75.738,62780000.0
2007-12-04 15:02:00,75.757,75.772,75.753,75.753,63170000.0
2007-12-04 15:03:00,75.784,75.784,75.756,75.762,9010000.0
2007-12-04 15:04:00,75.733,75.792,75.733,75.782,13530000.0
2007-12-04 15:05:00,75.79,75.801,75.781,75.781,81440000.0
2007-12-04 15:06:00,75.808,75.808,75.756,75.78,101710000.0
2007-12-04 15:07:00,75.801,75.801,75.755,75.755,104240000.0
2007-12-04 15:08:00,75.769,75.779,75.758,75.762,108920000.0
2007-12-04 15:09:00,75.808,75.808,75.775,75.804,127370000.0
2007-12-04 15:10:00,75.77,75.81,75.77,75.796,109790000.0
2007-12-04 15:11:00,75.826,75.83,75.805,75.823,77400000.0
2007-12-04 15:12:00,75.83,75.83,75.797,75.798,141980000.0
2007-12-04 15:13:00,75.788,75.816,75.786,75.806,100820000.0
2007-12-04 15:14:00,75.783,75.814,75.783,75.814,62190000.0
2007-12-04 15:15:00,75.82,75.82,75.77,75.77,74950000.0
2007-12-04 15:16:00,75.796,75.801,75.774,75.788,138530000.0
2007-12-04 15:17:00,75.802,75.802,75.774,75.774,139850000.0
2007-12-04 15:18:00,75.799,75.799,75.759,75.781,104650000.0
2007-12-04 15:19:00,75.76,75.781,75.749,75.773,86250000.0
2007-12-04 15:20:00,75.747,75.777,75.747,75.766,112280000.0
2007-12-04 15:21:00,75.794,75.799,75.769,75.786,102010000.0
2007-12-04 15:22:00,75.768,75.796,75.768,75.787,90100000.0
2007-12-04 15:23:00,75.777,75.813,75.777,75.813,66830000.0
2007-12-04 15:24:00,75.828,75.84,75.793,75.84,60970000.0
2007-12-04 15:25:00,75.813,75.825,75.788,75.788,12210000.0
2007-12-04 15:26:00,75.775,75.803,75.773,75.773,53170000.0
2007-12-04 15:27:00,75.803,75.803,75.747,75.77,44220000.0
2007-12-04 15:28:00,75.756,75.76,75.737,75.752,53360000.0
2007-12-04 15:29:00,75.744,75.763,75.743,75.743,100420000.0
2007-12-04 15:30:00,75.77,75.798,75.758,75.797,72470000.0
2007-12-04 15:31:00,75.808,75.835,75.79,75.825,109860000.0
2007-12-04 15:32:00,75.847,75.863,75.831,75.831,86960000.0
2007-12-04 15:33:00,75.857,75.861,75.807,75.861,102240000.0
2007-12-04 15:34:00,75.868,75.901,75.833,75.852,111470000.0
2007-12-04 15:35:00,75.846,75.857,75.824,75.824,108610000.0
2007-12-04 15:36:00,75.85,75.85,75.809,75.819,133770000.0
2007-12-04 15:37:00,75.81,75.857,75.809,75.848,117390000.0
2007-12-04 15:38:00,75.877,75.893,75.842,75.852,78410000.0
2007-12-04 15:39:00,75.874,75.874,75.821,75.858,125820000.0
2007-12-04 15:40:00,75.874,75.874,75.828,75.862,100280000.0
2007-12-04 15:41:00,75.843,75.891,75.84,75.891,62570000.0
2007-12-04 15:42:00,75.905,75.905,75.858,75.868,73750000.0
2007-12-04 15:43:00,75.859,75.89,75.854,75.879,138460000.0
2007-12-04 15:44:00,75.916,75.916,75.887,75.893,147700000.0
2007-12-04 15:45:00,75.933,75.933,75.89,75.909,106370000.0
2007-12-04 15:46:00,75.917,75.935,75.873,75.873,88170000.0
2007-12-04 15:47:00,75.893,75.932,75.891,75.898,115900000.0
2007-12-04 15:48:00,75.907,75.929,75.889,75.889,105810000.0
2007-12-04 15:49:00,75.915,75.929,75.893,75.924,87960000.0
2007-12-04 15:50:00,75.907,75.907,75.886,75.906,60970000.0
2007-12-04 15:51:00,75.922,75.922,75.888,75.891,56700000.0
2007-12-04 15:52:00,75.902,75.906,75.892,75.892,17090000.0
2007-12-04 15:53:00,75.911,75.911,75.892,75.892,102810000.0
2007-12-04 15:54:00,75.922,75.922,75.896,75.916,69390000.0
2007-12-04 15:55:00,75.903,75.903,75.874,75.896,66000000.0
2007-12-04 15:56:00,75.877,75.885,75.863,75.885,77680000.0
2007-12-04 15:57:00,75.894,75.894,75.862,75.887,83730000.0
2007-12-04 15:58:00,75.871,75.892,75.862,75.892,75550000.0
2007-12-04 15:59:00,75.862,75.892,75.862,75.87,43410000.0
2007-12-04 16:00:00,75.884,75.932,75.884,75.907,74580000.0
2007-12-04 16:01:00,75.926,75.959,75.921,75.936,102270000.0
2007-12-04 16:02:00,75.908,75.924,75.896,75.896,103800000.0
2007-12-04 16:03:00,75.919,75.919,75.876,75.885,82870000.0
2007-12-04 16:04:00,75.894,75.922,75.885,75.89,63680000.0
2007-12-04 16:05:00,75.904,75.922,75.886,75.922,89740000.0
2007-12-04 16:06:00,75.933,75.933,75.901,75.901,64210000.0
2007-12-04 16:07:00,75.915,75.915,75.893,75.893,52510000.0
2007-12-04 16:08:00,75.878,75.909,75.853,75.853,52680000.0
2007-12-04 16:09:00,75.842,75.878,75.839,75.839,42830000.0
2007-12-04 16:10:00,75.833,75.872,75.833,75.848,47800000.0
2007-12-04 16:11:00,75.845,75.878,75.845,75.874,96640000.0
2007-12-04 16:12:00,75.882,75.882,75.835,75.835,78870000.0
2007-12-04 16:13:00,75.84,75.861,75.836,75.843,108390000.0
2007-12-04 16:14:00,75.861,75.861,75.831,75.831,88740000.0
2007-12-04 16:15:00,75.84,75.861,75.83,75.83,110750000.0
2007-12-04 16:16:00,75.825,75.879,75.825,75.879,99910000.0
2007-12-04 16:17:00,75.866,75.89,75.847,75.871,106150000.0
2007-12-04 16:18:00,75.876,75.876,75.842,75.849,136390000.0
2007-12-04 16:19:00,75.842,75.873,75.842,75.85,115790000.0
2007-12-04 16:20:00,75.838,75.87,75.836,75.857,74170000.0
2007-12-04 16:21:00,75.863,75.863,75.822,75.841,138960000.0
2007-12-04 16:22:00,75.828,75.864,75.828,75.842,109390000.0
2007-12-04 16:23:00,75.832,75.858,75.832,75.858,62400000.0
2007-12-04 16:24:00,75.861,75.861,75.823,75.831,73220000.0
2007-12-04 16:26:00,75.844,75.862,75.841,75.841,143170000.0
2007-12-04 16:27:00,75.87,75.893,75.859,75.893,100320000.0
2007-12-04 16:28:00,75.866,75.901,75.866,75.883,94280000.0
2007-12-04 16:29:00,75.872,75.9,75.872,75.9,104440000.0
2007-12-04 16:30:00,75.904,75.92,75.882,75.882,103840000.0
2007-12-04 16:31:00,75.865,75.9,75.844,75.872,93730000.0
2007-12-04 16:32:00,75.857,75.857,75.816,75.825,68170000.0
2007-12-04 16:33:00,75.832,75.881,75.832,75.843,58950000.0
2007-12-04 16:34:00,75.836,75.862,75.822,75.834,16330000.0
2007-12-04 16:35:00,75.82,75.836,75.8,75.8,77420000.0
2007-12-04 16:36:00,75.821,75.828,75.77,75.775,129560000.0
2007-12-04 16:37:00,75.763,75.806,75.763,75.796,143110000.0
2007-12-04 16:38:00,75.787,75.829,75.787,75.829,110740000.0
2007-12-04 16:39:00,75.84,75.867,75.819,75.859,87380000.0
2007-12-04 16:40:00,75.852,75.889,75.852,75.889,115180000.0
2007-12-04 16:41:00,75.863,75.893,75.848,75.848,104250000.0
2007-12-04 16:42:00,75.879,75.879,75.839,75.841,90620000.0
2007-12-04 16:43:00,75.86,75.86,75.825,75.836,62070000.0
2007-12-04 16:44:00,75.842,75.842,75.795,75.795,55500000.0
2007-12-04 16:45:00,75.792,75.814,75.78,75.803,14460000.0
2007-12-04 16:46:00,75.778,75.796,75.767,75.794,104980000.0
2007-12-04 16:47:00,75.787,75.839,75.787,75.821,97350000.0
2007-12-04 16:48:00,75.854,75.854,75.824,75.824,78570000.0
2007-12-04 16:49:00,75.828,75.841,75.809,75.827,61070000.0
2007-12-04 16:50:00,75.802,75.826,75.799,75.807,93860000.0
2007-12-04 16:51:00,75.828,75.828,75.785,75.789,63510000.0
2007-12-04 16:52:00,75.802,75.847,75.791,75.826,46040000.0
2007-12-04 16:53:00,75.844,75.844,75.816,75.828,48960000.0
2007-12-04 16:54:00,75.832,75.832,75.794,75.821,46090000.0
2007-12-04 16:55:00,75.808,75.84,75.803,75.836,46260000.0
2007-12-04 16:56:00,75.831,75.859,75.81,75.82,98530000.0
2007-12-04 16:57:00,75.844,75.86,75.803,75.83,70870000.0
2007-12-04 16:58:00,75.792,75.822,75.792,75.798,99300000.0
2007-12-04 16:59:00,75.813,75.858,75.809,75.838,83770000.0
2007-12-04 17:00:00,75.863,75.867,75.807,75.819,106010000.0
2007-12-04 17:01:00,75.815,75.842,75.815,75.835,98760000.0
2007-12-04 17:02:00,75.808,75.852,75.799,75.852,101990000.0
2007-12-04 17:03:00,75.813,75.857,75.805,75.805,126980000.0
2007-12-04 17:04:00,75.806,75.819,75.792,75.814,113420000.0
2007-12-04 17:05:00,75.792,75.828,75.792,75.807,70970000.0
2007-12-04 17:06:00,75.831,75.831,75.802,75.826,131090000.0
2007-12-04 17:07:00,75.817,75.833,75.792,75.792,95400000.0
2007-12-04 17:08:00,75.799,75.832,75.794,75.794,68530000.0
2007-12-04 17:09:00,75.825,75.831,75.791,75.831,77060000.0
2007-12-04 17:10:00,75.807,75.815,75.792,75.815,138560000.0
2007-12-04 17:11:00,75.811,75.819,75.809,75.815,138430000.0
2007-12-04 17:12:00,75.812,75.82,75.792,75.816,115050000.0
2007-12-04 17:13:00,75.811,75.83,75.806,75.808,97470000.0
2007-12-04 17:14:00,75.818,75.82,75.798,75.816,109660000.0
2007-12-04 17:15:00,75.832,75.832,75.807,75.807,92070000.0
2007-12-04 17:16:00,75.797,75.819,75.795,75.815,91970000.0
2007-12-04 17:17:00,75.773,75.799,75.77,75.794,66150000.0
2007-12-04 17:18:00,75.819,75.819,75.769,75.781,57770000.0
2007-12-04 17:19:00,75.782,75.782,75.748,75.771,11650000.0
2007-12-04 17:20:00,75.752,75.78,75.752,75.76,87940000.0
2007-12-04 17:21:00,75.779,75.779,75.744,75.744,39080000.0
2007-12-04 17:22:00,75.754,75.77,75.74,75.74,46400000.0
2007-12-04 17:23:00,75.762,75.793,75.762,75.776,10960000.0
2007-12-04 17:24:00,75.804,75.804,75.766,75.766,64570000.0
2007-12-04 17:25:00,75.775,75.836,75.774,75.794,56360000.0
2007-12-04 17:26:00,75.808,75.834,75.799,75.834,107850000.0
2007-12-04 17:27:00,75.844,75.844,75.812,75.824,150010000.0
2007-12-04 17:28:00,75.816,75.892,75.816,75.892,61170000.0
2007-12-04 17:29:00,75.888,75.9,75.865,75.87,116450000.0
2007-12-04 17:30:00,75.852,75.88,75.848,75.866,112100000.0
2007-12-04 17:31:00,75.854,75.854,75.837,75.84,85770000.0
2007-12-04 17:32:00,75.831,75.86,75.825,75.856,62830000.0
2007-12-04 17:33:00,75.859,75.885,75.846,75.873,42840000.0
2007-12-04 17:34:00,75.883,75.897,75.865,75.897,28410000.0
2007-12-04 17:35:00,75.889,75.89,75.873,75.873,53930000.0
2007-12-04 17:36:00,75.873,75.913,75.873,75.913,32680000.0
2007-12-04 17:37:00,75.883,75.91,75.883,75.892,36890000.0
2007-12-04 17:38:00,75.89,75.89,75.865,75.872,55040000.0
2007-12-04 17:39:00,75.907,75.911,75.874,75.911,69520000.0
2007-12-04 17:40:00,75.902,75.93,75.898,75.909,105410000.0
2007-12-04 17:41:00,75.922,75.94,75.913,75.913,69890000.0
2007-12-04 17:42:00,75.949,75.949,75.902,75.902,72710000.0
2007-12-04 17:43:00,75.908,75.931,75.899,75.91,103650000.0
2007-12-04 17:44:00,75.922,75.938,75.913,75.932,140330000.0
2007-12-04 17:45:00,75.957,75.957,75.933,75.933,155820000.0
2007-12-04 17:46:00,75.92,75.937,75.894,75.894,126990000.0
2007-12-04 17:47:00,75.898,75.898,75.873,75.881,96240000.0
2007-12-04 17:48:00,75.868,75.909,75.828,75.863,58870000.0
2007-12-04 17:49:00,75.844,75.854,75.826,75.854,96790000.0
2007-12-04 17:50:00,75.838,75.858,75.827,75.831,80750000.0
2007-12-04 17:51:00,75.863,75.863,75.826,75.838,78270000.0
2007-12-04 17:52:00,75.832,75.87,75.829,75.84,76490000.0
2007-12-04 17:53:00,75.847,75.87,75.834,75.849,56040000.0
2007-12-04 17:54:00,75.843,75.871,75.843,75.856,65450000.0
2007-12-04 17:55:00,75.853,75.876,75.846,75.852,48840000.0
2007-12-04 17:56:00,75.878,75.902,75.866,75.902,121190000.0
2007-12-04 17:57:00,75.901,75.909,75.868,75.874,90750000.0
2007-12-04 17:58:00,75.861,75.886,75.858,75.87,102380000.0
2007-12-04 17:59:00,75.857,75.888,75.82,75.842,79540000.0
2007-12-04 18:00:00,75.862,75.871,75.819,75.871,90460000.0
2007-12-04 18:01:00,75.863,75.882,75.827,75.828,61270000.0
2007-12-04 18:02:00,75.853,75.853,75.816,75.83,64890000.0
2007-12-04 18:03:00,75.861,75.863,75.827,75.863,70420000.0
2007-12-04 18:04:00,75.847,75.871,75.841,75.866,95630000.0
2007-12-04 18:05:00,75.84,75.854,75.833,75.839,70450000.0
2007-12-04 18:06:00,75.857,75.873,75.847,75.873,65250000.0
2007-12-04 18:07:00,75.868,75.89,75.856,75.878,79400000.0
2007-12-04 18:08:00,75.867,75.88,75.854,75.854,79830000.0
2007-12-04 18:09:00,75.882,75.882,75.847,75.86,69920000.0
2007-12-04 18:10:00,75.869,75.891,75.864,75.877,55940000.0
2007-12-04 18:11:00,75.907,75.919,75.89,75.89,68800000.0
2007-12-04 18:12:00,75.917,75.923,75.889,75.923,94820000.0
2007-12-04 18:13:00,75.891,75.924,75.891,75.905,94080000.0
2007-12-04 18:14:00,75.933,75.933,75.907,75.926,80630000.0
2007-12-04 18:15:00,75.95,75.95,75.906,75.935,58250000.0
2007-12-04 18:16:00,75.92,75.938,75.9,75.923,89760000.0
2007-12-04 18:17:00,75.91,75.933,75.899,75.911,57080000.0
2007-12-04 18:18:00,75.925,75.925,75.874,75.907,48900000.0
2007-12-04 18:19:00,75.91,75.91,75.872,75.907,47690000.0
2007-12-04 18:20:00,75.874,75.902,75.87,75.902,42750000.0
2007-12-04 18:21:00,75.915,75.93,75.882,75.896,41740000.0
2007-12-04 18:22:00,75.866,75.899,75.866,75.872,92570000.0
2007-12-04 18:23:00,75.877,75.877,75.862,75.869,74240000.0
2007-12-04 18:24:00,75.894,75.901,75.871,75.871,107790000.0
2007-12-04 18:25:00,75.882,75.883,75.864,75.869,83980000.0
2007-12-04 18:26:00,75.862,75.902,75.862,75.902,115670000.0
2007-12-04 18:27:00,75.91,75.91,75.863,75.87,103080000.0
2007-12-04 18:28:00,75.868,75.901,75.868,75.893,98780000.0
2007-12-04 18:29:00,75.879,75.899,75.863,75.863,124010000.0
2007-12-04 18:30:00,75.894,75.894,75.863,75.863,117930000.0
2007-12-04 18:31:00,75.868,75.88,75.849,75.849,76250000.0
2007-12-04 18:32:00,75.875,75.879,75.839,75.863,130460000.0
2007-12-04 18:33:00,75.874,75.874,75.835,75.848,100560000.0
2007-12-04 18:34:00,75.839,75.867,75.839,75.857,62070000.0
2007-12-04 18:36:00,75.872,75.872,75.833,75.833,140590000.0
2007-12-04 18:37:00,75.837,75.847,75.825,75.83,141420000.0
2007-12-04 18:38:00,75.819,75.853,75.819,75.847,106280000.0
2007-12-04 18:39:00,75.838,75.854,75.829,75.829,87320000.0
2007-12-04 18:40:00,75.844,75.877,75.844,75.859,115620000.0
2007-12-04 18:41:00,75.85,75.88,75.843,75.865,98750000.0
2007-12-04 18:42:00,75.871,75.871,75.833,75.833,98490000.0
2007-12-04 18:43:00,75.836,75.869,75.83,75.863,73760000.0
2007-12-04 18:44:00,75.877,75.877,75.869,75.877,61300000.0
2007-12-04 18:45:00,75.877,75.877,75.856,75.859,11270000.0
2007-12-04 18:46:00,75.871,75.892,75.864,75.887,103000000.0
2007-12-04 18:47:00,75.855,75.875,75.855,75.875,108480000.0
2007-12-04 18:48:00,75.872,75.883,75.855,75.883,129190000.0
2007-12-04 18:49:00,75.852,75.88,75.852,75.861,121400000.0
2007-12-04 18:50:00,75.854,75.878,75.851,75.851,83880000.0
2007-12-04 18:51:00,75.879,75.879,75.847,75.876,130940000.0
2007-12-04 18:52:00,75.862,75.884,75.862,75.884,107800000.0
2007-12-04 18:53:00,75.872,75.89,75.868,75.878,63120000.0
2007-12-04 18:54:00,75.889,75.889,75.863,75.88,70750000.0
2007-12-04 18:55:00,75.87,75.888,75.846,75.846,143740000.0
2007-12-04 18:56:00,75.851,75.857,75.849,75.857,148740000.0
2007-12-04 18:57:00,75.902,75.902,75.853,75.853,107460000.0
2007-12-04 18:58:00,75.856,75.861,75.834,75.845,96570000.0
2007-12-04 18:59:00,75.809,75.835,75.802,75.831,116000000.0
2007-12-04 19:00:00,75.83,75.83,75.794,75.813,100470000.0
2007-12-04 19:01:00,75.808,75.828,75.796,75.807,90700000.0
2007-12-04 19:02:00,75.795,75.807,75.787,75.8,67090000.0
2007-12-04 19:03:00,75.843,75.843,75.813,75.813,62250000.0
2007-12-04 19:04:00,75.835,75.835,75.83,75.835,8880000.0
2007-12-04 19:05:00,75.824,75.835,75.807,75.835,76720000.0
2007-12-04 19:06:00,75.838,75.844,75.824,75.844,106050000.0
2007-12-04 19:07:00,75.839,75.854,75.833,75.842,106000000.0
2007-12-04 19:08:00,75.865,75.872,75.852,75.859,90490000.0
2007-12-04 19:09:00,75.916,75.916,75.879,75.882,63890000.0
2007-12-04 19:10:00,75.87,75.891,75.86,75.86,91720000.0
2007-12-04 19:12:00,75.895,75.895,75.863,75.893,46720000.0
2007-12-04 19:13:00,75.885,75.891,75.866,75.876,44530000.0
2007-12-04 19:15:00,75.926,75.927,75.922,75.923,54700000.0
2007-12-04 19:16:00,75.851,75.858,75.849,75.849,106560000.0
2007-12-04 19:17:00,75.855,75.874,75.836,75.874,72810000.0
2007-12-04 19:18:00,75.88,75.88,75.836,75.836,117640000.0
2007-12-04 19:19:00,75.858,75.86,75.855,75.856,76000000.0
2007-12-04 19:20:00,75.819,75.84,75.819,75.828,117170000.0
2007-12-04 19:21:00,75.852,75.852,75.833,75.838,102870000.0
2007-12-04 19:22:00,75.826,75.832,75.813,75.813,104870000.0
2007-12-04 19:23:00,75.804,75.833,75.804,75.833,126580000.0
2007-12-04 19:24:00,75.849,75.849,75.815,75.822,122450000.0
2007-12-04 19:25:00,75.848,75.854,75.84,75.847,82600000.0
2007-12-04 19:26:00,75.83,75.854,75.83,75.854,137410000.0
2007-12-04 19:27:00,75.866,75.867,75.86,75.86,97290000.0
2007-12-04 19:28:00,75.836,75.838,75.831,75.838,68420000.0
2007-12-04 19:29:00,75.836,75.869,75.836,75.856,75090000.0
2007-12-04 19:30:00,75.863,75.863,75.837,75.856,146000000.0
2007-12-04 19:31:00,75.849,75.861,75.834,75.855,149280000.0
2007-12-04 19:32:00,75.818,75.843,75.818,75.841,107230000.0
2007-12-04 19:33:00,75.845,75.852,75.825,75.836,95660000.0
2007-12-04 19:35:00,75.83,75.849,75.826,75.829,97580000.0
2007-12-04 19:36:00,75.85,75.85,75.825,75.829,96740000.0
2007-12-04 19:37:00,75.839,75.85,75.823,75.845,65560000.0
2007-12-04 19:38:00,75.827,75.852,75.825,75.835,53940000.0
2007-12-04 19:39:00,75.851,75.851,75.809,75.832,11460000.0
2007-12-04 19:40:00,75.802,75.814,75.802,75.814,44970000.0
2007-12-04 19:41:00,75.81,75.836,75.81,75.836,39900000.0
2007-12-04 19:42:00,75.841,75.841,75.806,75.835,102910000.0
2007-12-04 19:43:00,75.847,75.849,75.822,75.822,70960000.0
2007-12-04 19:44:00,75.846,75.849,75.825,75.838,115290000.0
2007-12-04 19:45:00,75.847,75.847,75.839,75.844,67790000.0
2007-12-04 19:46:00,75.834,75.881,75.834,75.881,103670000.0
2007-12-04 19:47:00,75.868,75.88,75.852,75.869,100030000.0
2007-12-04 19:48:00,75.887,75.891,75.867,75.891,103650000.0
2007-12-04 19:49:00,75.885,75.945,75.885,75.935,121920000.0
2007-12-04 19:50:00,75.907,75.914,75.901,75.906,106760000.0
2007-12-04 19:51:00,75.923,75.923,75.892,75.892,74350000.0
2007-12-04 19:52:00,75.896,75.898,75.888,75.888,123410000.0
2007-12-04 19:53:00,75.898,75.903,75.896,75.899,93780000.0
2007-12-04 19:54:00,75.923,75.923,75.891,75.891,65620000.0
2007-12-04 19:55:00,75.919,75.92,75.915,75.918,66890000.0
2007-12-04 19:56:00,75.896,75.922,75.895,75.9,143100000.0
2007-12-04 19:57:00,75.932,75.932,75.904,75.911,132950000.0
2007-12-04 19:58:00,75.901,75.926,75.901,75.926,97640000.0
2007-12-04 19:59:00,75.906,75.907,75.892,75.896,93850000.0
2007-12-04 20:00:00,75.93,75.95,75.918,75.93,109800000.0
2007-12-04 20:01:00,75.959,75.98,75.945,75.948,96200000.0
2007-12-04 20:02:00,75.957,75.977,75.954,75.976,85370000.0
2007-12-04 20:05:00,75.979,75.982,75.97,75.971,104650000.0
2007-12-04 20:06:00,75.995,75.995,75.961,75.969,62710000.0
2007-12-04 20:07:00,75.95,75.976,75.943,75.943,108500000.0
2007-12-04 20:08:00,75.947,75.954,75.935,75.935,133410000.0
2007-12-04 20:09:00,75.955,75.955,75.916,75.93,98680000.0
2007-12-04 20:10:00,75.927,75.928,75.91,75.91,99300000.0
2007-12-04 20:11:00,75.916,75.937,75.911,75.932,75720000.0
2007-12-04 20:12:00,75.942,75.942,75.934,75.934,24710000.0
2007-12-04 20:13:00,75.895,75.905,75.895,75.899,38180000.0
2007-12-04 20:14:00,75.905,75.905,75.894,75.894,102410000.0
2007-12-04 20:15:00,75.941,75.941,75.906,75.906,96090000.0
2007-12-04 20:16:00,75.935,75.937,75.93,75.932,84270000.0
2007-12-04 20:17:00,75.937,75.938,75.934,75.936,111400000.0
2007-12-04 20:18:00,75.941,75.941,75.92,75.92,97500000.0
2007-12-04 20:19:00,75.929,75.932,75.92,75.92,91950000.0
2007-12-04 20:20:00,75.89,75.894,75.887,75.889,89380000.0
2007-12-04 20:21:00,75.897,75.898,75.889,75.898,98400000.0
2007-12-04 20:22:00,75.892,75.9,75.892,75.898,53680000.0
2007-12-04 20:24:00,75.934,75.934,75.927,75.931,99090000.0
2007-12-04 20:25:00,75.891,75.9,75.888,75.897,53840000.0
2007-12-04 20:26:00,75.907,75.913,75.897,75.899,116920000.0
2007-12-04 20:27:00,75.936,75.936,75.905,75.905,5450000.0
2007-12-04 20:28:00,75.889,75.912,75.889,75.912,99300000.0
2007-12-04 20:30:00,75.921,75.921,75.884,75.915,93140000.0
2007-12-04 20:31:00,75.88,75.901,75.88,75.893,57280000.0
2007-12-04 20:32:00,75.906,75.909,75.876,75.876,63790000.0
2007-12-04 20:33:00,75.913,75.913,75.89,75.89,86420000.0
2007-12-04 20:34:00,75.894,75.898,75.891,75.891,80920000.0
2007-12-04 20:36:00,75.915,75.915,75.887,75.905,51900000.0
2007-12-04 20:37:00,75.89,75.922,75.89,75.922,53410000.0
2007-12-04 20:38:00,75.907,75.931,75.903,75.926,121980000.0
2007-12-04 20:40:00,75.91,75.942,75.91,75.936,77370000.0
2007-12-04 20:41:00,75.904,75.938,75.904,75.938,51400000.0
2007-12-04 20:42:00,75.953,75.953,75.918,75.926,16080000.0
2007-12-04 20:43:00,75.92,75.929,75.92,75.925,75610000.0
2007-12-04 20:44:00,75.936,75.94,75.934,75.937,124440000.0
2007-12-04 20:45:00,75.969,75.969,75.935,75.935,100630000.0
2007-12-04 20:46:00,75.918,75.919,75.914,75.919,127370000.0
2007-12-04 20:47:00,75.933,75.959,75.933,75.947,91340000.0
2007-12-04 20:48:00,75.984,75.984,75.944,75.944,100620000.0
2007-12-04 20:49:00,75.944,75.946,75.937,75.946,56200000.0
2007-12-04 20:50:00,75.934,75.94,75.92,75.92,102160000.0
2007-12-04 20:51:00,75.941,75.941,75.916,75.918,59260000.0
2007-12-04 20:52:00,75.912,75.95,75.912,75.922,75200000.0
2007-12-04 20:53:00,75.926,75.932,75.914,75.932,63780000.0
2007-12-04 20:54:00,75.952,75.952,75.91,75.91,98510000.0
2007-12-04 20:55:00,75.9,75.95,75.9,75.95,132030000.0
2007-12-04 20:56:00,75.953,75.953,75.924,75.927,150520000.0
2007-12-04 20:57:00,75.956,75.958,75.948,75.956,85900000.0
2007-12-04 20:58:00,75.922,75.94,75.922,75.94,94100000.0
2007-12-04 20:59:00,75.952,75.961,75.934,75.94,119060000.0
2007-12-04 21:00:00,75.969,75.969,75.929,75.929,116770000.0
2007-12-04 21:01:00,75.917,75.939,75.917,75.927,133600000.0
2007-12-04 21:02:00,75.921,75.941,75.916,75.92,73830000.0
2007-12-04 21:03:00,75.929,75.939,75.913,75.913,78530000.0
2007-12-04 21:04:00,75.895,75.916,75.881,75.916,16330000.0
2007-12-04 21:05:00,75.898,75.911,75.886,75.905,141140000.0
2007-12-04 21:06:00,75.909,75.917,75.904,75.917,10000000.0
2007-12-04 21:07:00,75.902,75.902,75.888,75.891,105290000.0
2007-12-04 21:08:00,75.899,75.901,75.897,75.898,79260000.0
2007-12-04 21:09:00,75.927,75.927,75.905,75.908,5940000.0
2007-12-04 21:10:00,75.918,75.921,75.884,75.903,108080000.0
2007-12-04 21:12:00,75.905,75.915,75.9,75.914,21600000.0
2007-12-04 21:13:00,75.912,75.935,75.912,75.924,147010000.0
2007-12-04 21:14:00,75.896,75.929,75.896,75.929,106420000.0
2007-12-04 21:15:00,75.948,75.948,75.905,75.905,159060000.0
2007-12-04 21:16:00,75.92,75.929,75.919,75.922,106850000.0
2007-12-04 21:17:00,75.913,75.922,75.904,75.912,109710000.0
2007-12-04 21:18:00,75.906,75.958,75.906,75.958,59880000.0
2007-12-04 21:19:00,75.958,75.958,75.941,75.946,58610000.0
2007-12-04 21:20:00,75.974,75.981,75.96,75.96,127040000.0
2007-12-04 21:21:00,75.992,75.992,75.951,75.973,76860000.0
2007-12-04 21:22:00,75.957,75.982,75.951,75.951,114740000.0
2007-12-04 21:23:00,75.964,75.966,75.928,75.928,70680000.0
2007-12-04 21:24:00,75.933,75.952,75.921,75.931,21490000.0
2007-12-04 21:25:00,75.932,75.961,75.932,75.961,89650000.0
2007-12-04 21:26:00,75.941,75.957,75.924,75.953,105900000.0
2007-12-04 21:27:00,75.942,75.96,75.942,75.96,13710000.0
2007-12-04 21:28:00,75.938,75.958,75.925,75.935,85630000.0
2007-12-04 21:29:00,75.943,75.967,75.942,75.952,78460000.0
2007-12-04 21:30:00,75.982,75.982,75.948,75.967,106400000.0
2007-12-04 21:31:00,75.961,75.966,75.96,75.964,108080000.0
2007-12-04 21:32:00,75.953,75.969,75.923,75.923,103180000.0
2007-12-04 21:33:00,75.948,75.948,75.928,75.928,5630000.0
2007-12-04 21:34:00,75.927,75.941,75.925,75.938,13370000.0
2007-12-04 21:35:00,75.957,75.957,75.929,75.94,104800000.0
2007-12-04 21:36:00,75.96,75.96,75.94,75.951,82940000.0
2007-12-04 21:37:00,75.937,75.977,75.937,75.977,72620000.0
2007-12-04 21:38:00,75.953,75.973,75.953,75.973,102100000.0
2007-12-04 21:39:00,75.984,75.986,75.975,75.976,124420000.0
2007-12-04 21:40:00,75.94,75.96,75.94,75.955,49960000.0
2007-12-04 21:41:00,75.965,75.965,75.942,75.942,100800000.0
2007-12-04 21:42:00,75.974,75.98,75.95,75.968,71500000.0
2007-12-04 21:43:00,75.972,75.972,75.945,75.956,103850000.0
2007-12-04 21:44:00,75.965,75.965,75.95,75.95,104000000.0
2007-12-04 21:45:00,75.967,75.973,75.943,75.969,83180000.0
2007-12-04 21:46:00,75.933,75.963,75.933,75.963,69050000.0
2007-12-04 21:47:00,75.929,75.951,75.929,75.951,65370000.0
2007-12-04 21:48:00,75.941,75.971,75.941,75.949,126080000.0
2007-12-04 21:49:00,75.955,75.96,75.938,75.938,105320000.0
2007-12-04 21:51:00,75.967,75.98,75.949,75.965,126300000.0
2007-12-04 21:52:00,75.943,75.946,75.936,75.936,140460000.0
2007-12-04 21:53:00,75.946,75.969,75.945,75.958,74550000.0
2007-12-04 21:54:00,75.973,75.973,75.956,75.96,112180000.0
2007-12-04 21:55:00,75.948,75.956,75.942,75.956,87540000.0
2007-12-04 21:56:00,75.951,75.973,75.947,75.959,62230000.0
2007-12-04 21:57:00,75.973,75.973,75.942,75.95,76070000.0
2007-12-04 21:58:00,75.959,75.972,75.948,75.948,98570000.0
2007-12-04 21:59:00,75.956,75.96,75.95,75.951,75290000.0
2007-12-04 22:00:00,75.949,75.96,75.934,75.938,89540000.0
2007-12-04 22:01:00,75.929,75.929,75.919,75.919,82750000.0
2007-12-04 22:02:00,75.929,75.93,75.926,75.927,52360000.0
2007-12-04 22:03:00,75.962,75.962,75.92,75.92,123380000.0
2007-12-04 22:06:00,75.954,75.954,75.938,75.938,105960000.0
2007-12-04 22:08:00,75.925,75.926,75.92,75.926,98340000.0
2007-12-04 22:09:00,75.955,75.955,75.93,75.941,94080000.0
2007-12-04 22:10:00,75.947,75.947,75.94,75.942,58850000.0
2007-12-04 22:11:00,75.948,75.957,75.948,75.949,99130000.0
2007-12-04 22:12:00,75.983,75.983,75.956,75.956,67340000.0
2007-12-04 22:13:00,75.943,75.947,75.942,75.944,104770000.0
2007-12-04 22:14:00,75.952,75.953,75.942,75.942,104070000.0
2007-12-04 22:15:00,75.967,75.967,75.942,75.948,9570000.0
2007-12-04 22:16:00,75.939,75.944,75.939,75.941,7700000.0
2007-12-04 22:17:00,75.948,75.954,75.943,75.943,58040000.0
2007-12-04 22:18:00,75.972,75.972,75.94,75.94,114270000.0
2007-12-04 22:20:00,75.93,75.938,75.929,75.938,92220000.0
2007-12-04 22:21:00,75.96,75.96,75.958,75.958,4510000.0
2007-12-04 22:22:00,75.946,75.946,75.931,75.94,81830000.0
2007-12-04 22:23:00,75.932,75.937,75.927,75.933,95080000.0
2007-12-04 22:24:00,75.962,75.967,75.952,75.967,94150000.0
2007-12-04 22:25:00,75.961,75.967,75.96,75.961,72130000.0
2007-12-04 22:26:00,75.949,75.957,75.94,75.957,47180000.0
2007-12-04 22:27:00,75.988,75.988,75.981,75.982,36340000.0
2007-12-04 22:28:00,75.946,75.947,75.941,75.941,49590000.0
2007-12-04 22:29:00,75.948,75.948,75.941,75.947,78920000.0
2007-12-04 22:30:00,75.973,75.973,75.933,75.933,78500000.0
2007-12-04 22:31:00,75.92,75.936,75.92,75.936,61440000.0
2007-12-04 22:32:00,75.948,75.948,75.94,75.94,83680000.0
2007-12-04 22:33:00,75.962,75.962,75.929,75.932,52230000.0
2007-12-04 22:34:00,75.92,75.935,75.92,75.935,83380000.0
2007-12-04 22:36:00,75.971,75.971,75.931,75.931,96540000.0
2007-12-04 22:38:00,75.925,75.927,75.917,75.917,73710000.0
2007-12-04 22:39:00,75.951,75.951,75.926,75.926,5440000.0
2007-12-04 22:40:00,75.905,75.906,75.899,75.899,72550000.0
2007-12-04 22:41:00,75.885,75.894,75.879,75.889,62650000.0
2007-12-04 22:42:00,75.928,75.928,75.919,75.919,5820000.0
2007-12-04 22:43:00,75.869,75.869,75.856,75.856,5630000.0
2007-12-04 22:44:00,75.863,75.876,75.863,75.876,94950000.0
2007-12-04 22:45:00,75.899,75.899,75.86,75.86,114760000.0
2007-12-04 22:46:00,75.865,75.866,75.853,75.866,101010000.0
2007-12-04 22:48:00,75.899,75.899,75.867,75.867,6770000.0
2007-12-04 22:49:00,75.865,75.869,75.865,75.869,86860000.0
2007-12-04 22:50:00,75.864,75.883,75.864,75.883,89860000.0
2007-12-04 22:51:00,75.923,75.923,75.889,75.891,35220000.0
2007-12-04 22:52:00,75.878,75.886,75.878,75.886,40620000.0
2007-12-04 22:53:00,75.877,75.885,75.877,75.885,38590000.0
2007-12-04 22:54:00,75.923,75.923,75.899,75.909,15340000.0
2007-12-04 22:55:00,75.903,75.913,75.903,75.909,6960000.0
2007-12-04 22:56:00,75.888,75.896,75.888,75.896,50650000.0
2007-12-04 22:57:00,75.923,75.923,75.888,75.892,58320000.0
2007-12-04 22:58:00,75.881,75.887,75.878,75.878,104120000.0
2007-12-04 22:59:00,75.869,75.877,75.869,75.877,50640000.0
2007-12-04 23:00:00,75.906,75.906,75.875,75.877,10180000.0
2007-12-04 23:01:00,75.866,75.866,75.861,75.861,6990000.0
2007-12-04 23:02:00,75.866,75.866,75.86,75.861,59770000.0
2007-12-04 23:03:00,75.896,75.896,75.89,75.89,76320000.0
2007-12-04 23:04:00,75.864,75.866,75.859,75.866,76840000.0
2007-12-04 23:05:00,75.859,75.86,75.857,75.858,105060000.0
2007-12-04 23:06:00,75.891,75.891,75.852,75.852,161290000.0
2007-12-04 23:07:00,75.835,75.844,75.835,75.844,45240000.0
2007-12-04 23:09:00,75.874,75.876,75.868,75.868,46670000.0
2007-12-04 23:10:00,75.836,75.846,75.836,75.846,33160000.0
2007-12-04 23:12:00,75.864,75.864,75.859,75.859,11910000.0
2007-12-04 23:15:00,75.883,75.883,75.845,75.852,26190000.0
2007-12-04 23:16:00,75.839,75.846,75.839,75.846,62140000.0
2007-12-04 23:17:00,75.843,75.865,75.843,75.865,40730000.0
2007-12-04 23:18:00,75.894,75.894,75.856,75.866,53580000.0
2007-12-04 23:19:00,75.86,75.866,75.86,75.86,55770000.0
2007-12-04 23:20:00,75.841,75.863,75.841,75.849,93100000.0
2007-12-04 23:21:00,75.875,75.875,75.841,75.863,66990000.0
2007-12-04 23:22:00,75.854,75.854,75.84,75.84,47420000.0
2007-12-04 23:23:00,75.844,75.844,75.838,75.838,45700000.0
2007-12-04 23:24:00,75.858,75.858,75.828,75.828,17360000.0
2007-12-04 23:27:00,75.857,75.857,75.85,75.851,47810000.0
2007-12-04 23:30:00,75.853,75.853,75.826,75.833,80980000.0
2007-12-04 23:31:00,75.818,75.829,75.818,75.818,34950000.0
2007-12-04 23:32:00,75.825,75.825,75.814,75.818,33410000.0
2007-12-04 23:33:00,75.845,75.845,75.817,75.821,47070000.0
2007-12-04 23:34:00,75.827,75.827,75.817,75.818,96490000.0
2007-12-04 23:35:00,75.808,75.816,75.808,75.816,93360000.0
2007-12-04 23:36:00,75.865,75.865,75.818,75.821,60940000.0
2007-12-04 23:37:00,75.811,75.818,75.808,75.808,62670000.0
2007-12-04 23:38:00,75.813,75.817,75.807,75.807,54010000.0
2007-12-04 23:39:00,75.82,75.838,75.816,75.816,13190000.0
2007-12-04 23:40:00,75.816,75.818,75.815,75.817,70040000.0
2007-12-04 23:41:00,75.81,75.817,75.81,75.817,76190000.0
2007-12-04 23:42:00,75.856,75.856,75.819,75.824,74300000.0
2007-12-04 23:45:00,75.853,75.853,75.835,75.845,79870000.0
2007-12-04 23:46:00,75.837,75.841,75.831,75.841,10550000.0
2007-12-04 23:47:00,75.855,75.855,75.848,75.849,70850000.0
2007-12-04 23:48:00,75.874,75.874,75.839,75.839,86460000.0
2007-12-04 23:50:00,75.836,75.837,75.828,75.828,54940000.0
2007-12-04 23:51:00,75.855,75.855,75.833,75.833,95510000.0
2007-12-04 23:52:00,75.836,75.843,75.833,75.843,64530000.0
2007-12-04 23:53:00,75.841,75.847,75.84,75.847,87220000.0
2007-12-04 23:54:00,75.876,75.876,75.861,75.861,69560000.0
2007-12-04 23:55:00,75.871,75.877,75.871,75.877,67690000.0
2007-12-04 23:56:00,75.89,75.903,75.883,75.903,76240000.0
2007-12-04 23:57:00,75.907,75.941,75.906,75.906,70590000.0
2007-12-04 23:58:00,75.917,75.917,75.903,75.903,87150000.0
2007-12-04 23:59:00,75.914,75.934,75.914,75.934,88450000.0
2007-12-05 00:00:00,75.961,75.961,75.923,75.932,130980000.0
2007-12-05 00:01:00,75.918,75.92,75.918,75.918,86290000.0
2007-12-05 00:02:00,75.868,75.88,75.865,75.874,66480000.0
2007-12-05 00:03:00,75.894,75.894,75.841,75.86,91560000.0
2007-12-05 00:04:00,75.865,75.867,75.859,75.859,90550000.0
2007-12-05 00:05:00,75.868,75.868,75.858,75.858,79100000.0
2007-12-05 00:06:00,75.88,75.88,75.826,75.826,25920000.0
2007-12-05 00:08:00,75.829,75.834,75.821,75.821,54070000.0
2007-12-05 00:09:00,75.853,75.853,75.826,75.826,76850000.0
2007-12-05 00:10:00,75.835,75.835,75.82,75.833,89860000.0
2007-12-05 00:11:00,75.821,75.842,75.821,75.842,108550000.0
2007-12-05 00:12:00,75.874,75.875,75.868,75.869,42020000.0
2007-12-05 00:13:00,75.833,75.834,75.82,75.821,63830000.0
2007-12-05 00:14:00,75.828,75.833,75.821,75.823,81230000.0
2007-12-05 00:15:00,75.845,75.845,75.83,75.83,92080000.0
2007-12-05 00:16:00,75.819,75.826,75.813,75.82,30520000.0
2007-12-05 00:17:00,75.809,75.81,75.807,75.808,74540000.0
2007-12-05 00:18:00,75.848,75.848,75.84,75.84,37870000.0
2007-12-05 00:20:00,75.816,75.82,75.815,75.818,73420000.0
2007-12-05 00:21:00,75.86,75.86,75.834,75.834,7140000.0
2007-12-05 00:22:00,75.817,75.822,75.803,75.818,49410000.0
2007-12-05 00:23:00,75.826,75.826,75.819,75.826,63440000.0
2007-12-05 00:24:00,75.861,75.861,75.843,75.847,43240000.0
2007-12-05 00:25:00,75.84,75.845,75.839,75.844,44200000.0
2007-12-05 00:27:00,75.876,75.876,75.851,75.851,81110000.0
2007-12-05 00:30:00,75.894,75.894,75.865,75.873,67900000.0
2007-12-05 00:33:00,75.897,75.897,75.873,75.873,52130000.0
2007-12-05 00:34:00,75.859,75.861,75.857,75.859,124100000.0
2007-12-05 00:36:00,75.875,75.878,75.869,75.869,31790000.0
2007-12-05 00:37:00,75.871,75.877,75.871,75.877,41000000.0
2007-12-05 00:39:00,75.915,75.915,75.879,75.883,66180000.0
2007-12-05 00:40:00,75.869,75.874,75.864,75.874,57630000.0
2007-12-05 00:42:00,75.895,75.896,75.889,75.89,155450000.0
2007-12-05 00:43:00,75.889,75.903,75.889,75.903,7510000.0
2007-12-05 00:44:00,75.92,75.935,75.92,75.928,109540000.0
2007-12-05 00:45:00,75.96,75.96,75.914,75.914,114180000.0
2007-12-05 00:48:00,75.957,75.957,75.949,75.949,38930000.0
2007-12-05 00:51:00,75.955,75.955,75.921,75.921,27080000.0
2007-12-05 00:52:00,75.911,75.918,75.911,75.918,35990000.0
2007-12-05 00:53:00,75.913,75.926,75.913,75.926,52490000.0
2007-12-05 00:54:00,75.961,75.961,75.927,75.927,7510000.0
2007-12-05 00:55:00,75.928,75.929,75.925,75.927,114450000.0
2007-12-05 00:56:00,75.92,75.927,75.92,75.924,65780000.0
2007-12-05 00:57:00,75.968,75.968,75.926,75.926,76350000.0
2007-12-05 00:59:00,75.906,75.907,75.898,75.907,127350000.0
2007-12-05 01:00:00,75.933,75.935,75.9,75.935,146580000.0
2007-12-05 01:01:00,75.929,75.938,75.928,75.934,129120000.0
2007-12-05 01:02:00,75.923,75.926,75.916,75.926,106670000.0
2007-12-05 01:03:00,75.94,75.94,75.924,75.924,6390000.0
2007-12-05 01:04:00,75.911,75.917,75.911,75.916,87670000.0
2007-12-05 01:06:00,75.945,75.945,75.942,75.942,3200000.0
2007-12-05 01:07:00,75.929,75.938,75.929,75.937,64110000.0
2007-12-05 01:09:00,75.961,75.961,75.933,75.933,60050000.0
2007-12-05 01:10:00,75.923,75.923,75.923,75.923,3950000.0
2007-12-05 01:12:00,75.955,75.955,75.917,75.923,70180000.0
2007-12-05 01:13:00,75.907,75.915,75.894,75.894,93890000.0
2007-12-05 01:14:00,75.879,75.886,75.871,75.886,64500000.0
2007-12-05 01:15:00,75.916,75.917,75.909,75.909,61410000.0
2007-12-05 01:16:00,75.902,75.907,75.902,75.906,52450000.0
2007-12-05 01:17:00,75.92,75.92,75.917,75.917,46290000.0
2007-12-05 01:18:00,75.956,75.956,75.937,75.937,10900000.0
2007-12-05 01:19:00,75.948,75.948,75.938,75.938,73570000.0
2007-12-05 01:21:00,75.956,75.956,75.932,75.932,58130000.0
2007-12-05 01:23:00,75.918,75.935,75.914,75.935,70160000.0
2007-12-05 01:24:00,75.955,75.955,75.951,75.951,3010000.0
2007-12-05 01:25:00,75.929,75.937,75.929,75.935,38210000.0
2007-12-05 01:26:00,75.929,75.93,75.927,75.929,65970000.0
2007-12-05 01:27:00,75.961,75.961,75.915,75.915,103580000.0
2007-12-05 01:30:00,75.954,75.954,75.915,75.915,57190000.0
2007-12-05 01:33:00,75.955,75.955,75.952,75.952,3940000.0
2007-12-05 01:34:00,75.92,75.936,75.913,75.936,39100000.0
2007-12-05 01:36:00,75.973,75.973,75.935,75.935,46550000.0
2007-12-05 01:37:00,75.938,75.938,75.926,75.935,105450000.0
2007-12-05 01:38:00,75.917,75.917,75.908,75.908,80050000.0
2007-12-05 01:39:00,75.935,75.939,75.93,75.93,110710000.0
2007-12-05 01:42:00,75.946,75.946,75.903,75.903,100560000.0
2007-12-05 01:43:00,75.909,75.909,75.9,75.9,103270000.0
2007-12-05 01:44:00,75.907,75.907,75.898,75.899,129230000.0
2007-12-05 01:45:00,75.939,75.939,75.904,75.904,106850000.0
2007-12-05 01:47:00,75.907,75.911,75.905,75.908,128940000.0
2007-12-05 01:48:00,75.938,75.938,75.93,75.93,97440000.0
2007-12-05 01:51:00,75.956,75.956,75.937,75.938,103700000.0
2007-12-05 01:53:00,75.896,75.902,75.89,75.899,118370000.0
2007-12-05 01:54:00,75.926,75.926,75.907,75.908,96680000.0
2007-12-05 01:55:00,75.882,75.895,75.881,75.887,118410000.0
2007-12-05 01:56:00,75.896,75.9,75.894,75.895,103250000.0
2007-12-05 01:57:00,75.934,75.938,75.929,75.929,98410000.0
2007-12-05 01:58:00,75.884,75.889,75.884,75.888,75120000.0
2007-12-05 02:00:00,75.907,75.907,75.902,75.902,3760000.0
2007-12-05 02:01:00,75.896,75.898,75.883,75.886,95870000.0
2007-12-05 02:03:00,75.93,75.93,75.906,75.906,114950000.0
2007-12-05 02:04:00,75.915,75.923,75.91,75.916,99310000.0
2007-12-05 02:05:00,75.904,75.908,75.891,75.891,68900000.0
2007-12-05 02:06:00,75.922,75.922,75.901,75.901,59390000.0
2007-12-05 02:07:00,75.905,75.905,75.905,75.905,3190000.0
2007-12-05 02:08:00,75.891,75.903,75.891,75.903,62660000.0
2007-12-05 02:09:00,75.924,75.924,75.893,75.897,19200000.0
2007-12-05 02:10:00,75.89,75.899,75.888,75.888,85450000.0
2007-12-05 02:12:00,75.881,75.907,75.874,75.874,110740000.0
2007-12-05 02:13:00,75.857,75.864,75.855,75.86,74520000.0
2007-12-05 02:14:00,75.868,75.868,75.859,75.865,81580000.0
2007-12-05 02:15:00,75.896,75.897,75.89,75.891,155490000.0
2007-12-05 02:16:00,75.862,75.875,75.862,75.875,146050000.0
2007-12-05 02:17:00,75.885,75.887,75.879,75.879,116720000.0
2007-12-05 02:18:00,75.905,75.905,75.86,75.86,101550000.0
2007-12-05 02:19:00,75.871,75.88,75.866,75.868,116140000.0
2007-12-05 02:20:00,75.875,75.876,75.87,75.874,110230000.0
2007-12-05 02:21:00,75.909,75.909,75.864,75.864,103000000.0
2007-12-05 02:23:00,75.851,75.864,75.851,75.857,65080000.0
2007-12-05 02:24:00,75.889,75.889,75.872,75.877,14490000.0
2007-12-05 02:25:00,75.873,75.885,75.873,75.885,7690000.0
2007-12-05 02:26:00,75.876,75.884,75.869,75.876,152280000.0
2007-12-05 02:27:00,75.906,75.906,75.882,75.89,116740000.0
2007-12-05 02:28:00,75.898,75.908,75.898,75.901,67220000.0
2007-12-05 02:29:00,75.89,75.896,75.889,75.889,82560000.0
2007-12-05 02:30:00,75.933,75.933,75.903,75.903,142110000.0
2007-12-05 02:31:00,75.893,75.932,75.893,75.932,149870000.0
2007-12-05 02:32:00,75.951,75.983,75.949,75.983,112610000.0
2007-12-05 02:33:00,75.996,76.02,75.962,75.962,107800000.0
2007-12-05 02:34:00,75.968,75.978,75.96,75.967,123690000.0
2007-12-05 02:35:00,75.959,75.965,75.956,75.956,107510000.0
2007-12-05 02:36:00,75.99,75.99,75.96,75.96,102380000.0
2007-12-05 02:37:00,75.944,75.955,75.944,75.948,69840000.0
2007-12-05 02:38:00,75.938,75.949,75.938,75.947,60270000.0
2007-12-05 02:39:00,75.967,75.967,75.96,75.96,3800000.0
2007-12-05 02:40:00,75.954,75.954,75.951,75.952,7560000.0
2007-12-05 02:42:00,75.982,75.982,75.982,75.982,3760000.0
2007-12-05 02:43:00,75.958,75.965,75.957,75.96,72610000.0
2007-12-05 02:44:00,75.946,75.948,75.941,75.946,64260000.0
2007-12-05 02:45:00,75.966,75.966,75.935,75.935,11160000.0
2007-12-05 02:46:00,75.923,75.923,75.906,75.908,100240000.0
2007-12-05 02:47:00,75.917,75.925,75.91,75.925,135420000.0
2007-12-05 02:48:00,75.962,75.962,75.928,75.93,116120000.0
2007-12-05 02:49:00,75.918,75.926,75.918,75.926,99870000.0
2007-12-05 02:50:00,75.931,75.932,75.92,75.929,70160000.0
2007-12-05 02:51:00,75.96,75.96,75.925,75.925,64420000.0
2007-12-05 02:54:00,75.947,75.947,75.919,75.92,15240000.0
2007-12-05 02:55:00,75.905,75.912,75.901,75.901,74600000.0
2007-12-05 02:56:00,75.889,75.903,75.883,75.903,69880000.0
2007-12-05 02:57:00,75.922,75.922,75.886,75.889,12580000.0
2007-12-05 02:58:00,75.88,75.885,75.88,75.881,9990000.0
2007-12-05 02:59:00,75.889,75.895,75.886,75.888,64400000.0
2007-12-05 03:00:00,75.886,75.901,75.885,75.885,14500000.0
2007-12-05 03:01:00,75.881,75.901,75.881,75.901,127420000.0
2007-12-05 03:02:00,75.897,75.904,75.888,75.888,114590000.0
2007-12-05 03:03:00,75.918,75.918,75.874,75.874,96960000.0
2007-12-05 03:04:00,75.873,75.878,75.867,75.878,68850000.0
2007-12-05 03:05:00,75.87,75.877,75.87,75.877,62140000.0
2007-12-05 03:06:00,75.9,75.9,75.872,75.876,12810000.0
2007-12-05 03:07:00,75.89,75.896,75.89,75.892,13740000.0
2007-12-05 03:08:00,75.88,75.893,75.879,75.879,67100000.0
2007-12-05 03:09:00,75.887,75.887,75.842,75.846,10940000.0
2007-12-05 03:10:00,75.861,75.863,75.851,75.851,12800000.0
2007-12-05 03:11:00,75.831,75.845,75.828,75.828,137030000.0
2007-12-05 03:12:00,75.854,75.862,75.842,75.853,115610000.0
2007-12-05 03:13:00,75.843,75.847,75.839,75.84,101300000.0
2007-12-05 03:14:00,75.842,75.846,75.84,75.84,71280000.0
2007-12-05 03:15:00,75.874,75.874,75.853,75.853,63220000.0
2007-12-05 03:16:00,75.843,75.851,75.843,75.851,6610000.0
2007-12-05 03:17:00,75.85,75.857,75.849,75.849,60920000.0
2007-12-05 03:18:00,75.874,75.874,75.837,75.837,7520000.0
2007-12-05 03:19:00,75.841,75.841,75.832,75.838,17740000.0
2007-12-05 03:20:00,75.826,75.83,75.82,75.826,61590000.0
2007-12-05 03:21:00,75.849,75.849,75.826,75.826,5820000.0
2007-12-05 03:22:00,75.812,75.816,75.807,75.807,16330000.0
2007-12-05 03:23:00,75.8,75.806,75.799,75.806,64670000.0
2007-12-05 03:24:00,75.838,75.838,75.8,75.8,17690000.0
2007-12-05 03:25:00,75.804,75.815,75.798,75.815,75940000.0
2007-12-05 03:26:00,75.81,75.817,75.81,75.815,66640000.0
2007-12-05 03:27:00,75.83,75.83,75.802,75.804,11450000.0
2007-12-05 03:28:00,75.821,75.821,75.804,75.804,9580000.0
2007-12-05 03:29:00,75.785,75.789,75.784,75.788,67240000.0
2007-12-05 03:30:00,75.826,75.827,75.819,75.819,62440000.0
2007-12-05 03:31:00,75.786,75.792,75.786,75.792,3760000.0
2007-12-05 03:32:00,75.792,75.796,75.784,75.796,69920000.0
2007-12-05 03:33:00,75.823,75.823,75.797,75.823,69000000.0
2007-12-05 03:34:00,75.845,75.862,75.845,75.851,18400000.0
2007-12-05 03:35:00,75.838,75.841,75.836,75.839,76180000.0
2007-12-05 03:36:00,75.885,75.885,75.82,75.82,75240000.0
2007-12-05 03:37:00,75.829,75.833,75.821,75.821,149180000.0
2007-12-05 03:38:00,75.811,75.817,75.809,75.817,153680000.0
2007-12-05 03:39:00,75.843,75.843,75.813,75.813,124680000.0
2007-12-05 03:40:00,75.803,75.824,75.803,75.815,94830000.0
2007-12-05 03:41:00,75.81,75.82,75.808,75.818,124010000.0
2007-12-05 03:42:00,75.85,75.85,75.817,75.817,110410000.0
2007-12-05 03:45:00,75.851,75.851,75.813,75.822,63530000.0
2007-12-05 03:46:00,75.828,75.837,75.828,75.837,6470000.0
2007-12-05 03:47:00,75.828,75.83,75.827,75.828,67400000.0
2007-12-05 03:48:00,75.832,75.843,75.824,75.824,17500000.0
2007-12-05 03:49:00,75.832,75.834,75.824,75.828,16390000.0
2007-12-05 03:50:00,75.817,75.827,75.813,75.825,67030000.0
2007-12-05 03:51:00,75.857,75.857,75.831,75.838,18810000.0
2007-12-05 03:52:00,75.845,75.856,75.845,75.856,71520000.0
2007-12-05 03:53:00,75.847,75.854,75.834,75.837,62760000.0
2007-12-05 03:54:00,75.871,75.871,75.855,75.858,9800000.0
2007-12-05 03:55:00,75.847,75.854,75.847,75.849,79300000.0
2007-12-05 03:56:00,75.857,75.866,75.854,75.858,63360000.0
2007-12-05 03:57:00,75.885,75.885,75.859,75.868,14300000.0
2007-12-05 03:58:00,75.859,75.861,75.843,75.843,17090000.0
2007-12-05 03:59:00,75.843,75.847,75.838,75.847,71210000.0
2007-12-05 04:00:00,75.97,75.97,75.85,75.85,63310000.0
2007-12-05 04:01:00,75.858,75.88,75.858,75.88,7130000.0
2007-12-05 04:02:00,75.851,75.881,75.851,75.861,72050000.0
2007-12-05 04:03:00,75.888,75.888,75.871,75.885,10830000.0
2007-12-05 04:04:00,75.868,75.89,75.864,75.864,71040000.0
2007-12-05 04:05:00,75.883,75.895,75.868,75.869,67350000.0
2007-12-05 04:06:00,75.874,75.911,75.874,75.911,14160000.0
2007-12-05 04:07:00,75.899,75.932,75.899,75.932,71890000.0
2007-12-05 04:08:00,75.923,75.923,75.906,75.916,66080000.0
2007-12-05 04:09:00,75.937,75.937,75.91,75.915,12290000.0
2007-12-05 04:10:00,75.937,75.951,75.935,75.942,13950000.0
2007-12-05 04:11:00,75.952,75.956,75.932,75.932,150700000.0
2007-12-05 04:12:00,75.957,75.957,75.949,75.955,119110000.0
2007-12-05 04:13:00,75.919,75.926,75.919,75.926,73970000.0
2007-12-05 04:14:00,75.926,75.93,75.913,75.913,81850000.0
2007-12-05 04:15:00,75.962,75.962,75.922,75.922,143280000.0
2007-12-05 04:17:00,75.91,75.931,75.91,75.92,121770000.0
2007-12-05 04:18:00,75.941,75.941,75.91,75.91,109060000.0
2007-12-05 04:19:00,75.907,75.947,75.907,75.947,112030000.0
2007-12-05 04:20:00,75.931,75.979,75.931,75.954,112500000.0
2007-12-05 04:21:00,75.988,75.988,75.94,75.967,101710000.0
2007-12-05 04:22:00,75.94,75.959,75.935,75.948,71790000.0
2007-12-05 04:23:00,75.968,75.977,75.968,75.976,62040000.0
2007-12-05 04:24:00,75.978,75.988,75.965,75.988,15100000.0
2007-12-05 04:25:00,75.948,75.974,75.948,75.974,61450000.0
2007-12-05 04:26:00,75.965,75.966,75.936,75.966,63910000.0
2007-12-05 04:27:00,75.985,75.985,75.98,75.982,7320000.0
2007-12-05 04:28:00,75.956,75.986,75.956,75.968,67150000.0
2007-12-05 04:29:00,75.964,75.988,75.964,75.971,63230000.0
2007-12-05 04:30:00,75.979,76.011,75.978,76.004,12970000.0
2007-12-05 04:31:00,75.983,76.044,75.983,76.016,151380000.0
2007-12-05 04:32:00,76.014,76.048,76.008,76.028,167650000.0
2007-12-05 04:33:00,76.064,76.103,76.03,76.061,108520000.0
2007-12-05 04:34:00,76.051,76.071,76.046,76.049,101980000.0
2007-12-05 04:35:00,76.019,76.03,76.001,76.02,122200000.0
2007-12-05 04:36:00,76.043,76.043,76.016,76.043,105030000.0
2007-12-05 04:37:00,76.03,76.071,76.03,76.03,94880000.0
2007-12-05 04:38:00,76.04,76.041,76.023,76.023,71800000.0
2007-12-05 04:39:00,76.05,76.053,76.021,76.053,61430000.0
2007-12-05 04:40:00,76.033,76.046,76.033,76.046,9950000.0
2007-12-05 04:41:00,76.062,76.105,76.062,76.089,65880000.0
2007-12-05 04:42:00,76.083,76.083,76.044,76.044,61660000.0
2007-12-05 04:43:00,76.045,76.079,76.044,76.079,13560000.0
2007-12-05 04:44:00,76.063,76.066,76.06,76.06,71740000.0
2007-12-05 04:45:00,76.091,76.091,76.048,76.061,63230000.0
2007-12-05 04:46:00,76.045,76.099,76.045,76.08,20890000.0
2007-12-05 04:47:00,76.09,76.09,76.072,76.072,78300000.0
2007-12-05 04:48:00,76.101,76.101,76.073,76.073,64650000.0
2007-12-05 04:49:00,76.074,76.074,76.071,76.071,6380000.0
2007-12-05 04:50:00,76.074,76.086,76.068,76.086,69980000.0
2007-12-05 04:51:00,76.076,76.1,76.06,76.06,60780000.0
2007-12-05 04:52:00,76.039,76.064,76.032,76.032,21400000.0
2007-12-05 04:53:00,76.041,76.079,76.041,76.06,63330000.0
2007-12-05 04:54:00,76.076,76.076,76.051,76.055,9050000.0
2007-12-05 04:55:00,76.054,76.076,76.054,76.06,15050000.0
2007-12-05 04:56:00,76.074,76.074,76.024,76.048,79960000.0
2007-12-05 04:57:00,76.049,76.049,76.017,76.031,159150000.0
2007-12-05 04:58:00,76.023,76.049,76.013,76.02,158300000.0
2007-12-05 04:59:00,76.027,76.053,76.024,76.053,126680000.0
2007-12-05 05:00:00,76.053,76.053,76.021,76.021,109600000.0
2007-12-05 05:01:00,76.044,76.051,76.039,76.039,133930000.0
2007-12-05 05:02:00,76.028,76.052,76.027,76.052,109000000.0
2007-12-05 05:03:00,76.059,76.059,76.024,76.032,110720000.0
2007-12-05 05:04:00,76.018,76.048,76.018,76.047,75530000.0
2007-12-05 05:05:00,76.041,76.081,76.041,76.061,64260000.0
2007-12-05 05:06:00,76.08,76.08,76.064,76.064,8450000.0
2007-12-05 05:07:00,76.069,76.094,76.069,76.08,107580000.0
2007-12-05 05:08:00,76.089,76.089,76.063,76.063,75130000.0
2007-12-05 05:09:00,76.088,76.095,76.068,76.077,60820000.0
2007-12-05 05:10:00,76.073,76.075,76.072,76.075,5640000.0
2007-12-05 05:11:00,76.069,76.07,76.066,76.066,79720000.0
2007-12-05 05:12:00,76.108,76.108,76.083,76.083,164040000.0
2007-12-05 05:13:00,76.068,76.084,76.065,76.084,154380000.0
2007-12-05 05:14:00,76.068,76.087,76.066,76.066,117060000.0
2007-12-05 05:15:00,76.083,76.083,76.054,76.058,105300000.0
2007-12-05 05:17:00,76.059,76.083,76.057,76.083,115320000.0
2007-12-05 05:18:00,76.082,76.082,76.056,76.075,101660000.0
2007-12-05 05:21:00,76.069,76.069,76.048,76.048,6950000.0
2007-12-05 05:22:00,76.052,76.052,76.034,76.034,9430000.0
2007-12-05 05:23:00,76.02,76.027,76.02,76.026,83120000.0
2007-12-05 05:24:00,76.042,76.048,76.024,76.024,129840000.0
2007-12-05 05:25:00,76.027,76.038,76.013,76.013,107880000.0
2007-12-05 05:26:00,76.024,76.044,76.016,76.044,115520000.0
2007-12-05 05:27:00,76.055,76.055,76.031,76.055,140280000.0
2007-12-05 05:28:00,76.042,76.067,76.042,76.058,109840000.0
2007-12-05 05:29:00,76.053,76.078,76.042,76.042,82460000.0
2007-12-05 05:30:00,76.074,76.075,76.047,76.051,138850000.0
2007-12-05 05:31:00,76.039,76.043,76.036,76.038,113370000.0
2007-12-05 05:32:00,76.032,76.056,76.032,76.056,68110000.0
2007-12-05 05:33:00,76.053,76.053,76.022,76.022,81800000.0
2007-12-05 05:34:00,76.026,76.03,76.026,76.029,151870000.0
2007-12-05 05:35:00,76.021,76.049,76.021,76.045,146550000.0
2007-12-05 05:36:00,76.056,76.057,76.05,76.05,119930000.0
2007-12-05 05:37:00,76.019,76.022,76.007,76.008,100920000.0
2007-12-05 05:38:00,76.02,76.03,76.019,76.026,123100000.0
2007-12-05 05:39:00,76.045,76.052,76.032,76.043,106240000.0
2007-12-05 05:40:00,76.038,76.069,76.037,76.069,97420000.0
2007-12-05 05:41:00,76.052,76.077,76.052,76.06,70590000.0
2007-12-05 05:42:00,76.088,76.088,76.045,76.045,62050000.0
2007-12-05 05:43:00,76.05,76.083,76.05,76.076,14910000.0
2007-12-05 05:44:00,76.071,76.093,76.064,76.077,87970000.0
2007-12-05 05:45:00,76.106,76.113,76.09,76.09,162350000.0
2007-12-05 05:46:00,76.083,76.106,76.083,76.09,152250000.0
2007-12-05 05:47:00,76.104,76.111,76.088,76.096,116620000.0
2007-12-05 05:48:00,76.124,76.124,76.097,76.105,98140000.0
2007-12-05 05:49:00,76.119,76.126,76.107,76.126,123970000.0
2007-12-05 05:50:00,76.098,76.112,76.092,76.096,109140000.0
2007-12-05 05:51:00,76.122,76.128,76.084,76.109,107360000.0
2007-12-05 05:52:00,76.099,76.128,76.099,76.116,74340000.0
2007-12-05 05:53:00,76.133,76.133,76.121,76.121,61630000.0
2007-12-05 05:54:00,76.124,76.124,76.093,76.099,11870000.0
2007-12-05 05:55:00,76.072,76.094,76.072,76.094,65740000.0
2007-12-05 05:56:00,76.09,76.11,76.089,76.094,80760000.0
2007-12-05 05:57:00,76.127,76.129,76.12,76.121,153710000.0
2007-12-05 05:59:00,76.086,76.095,76.081,76.095,116860000.0
2007-12-05 06:00:00,76.11,76.11,76.062,76.062,104080000.0
2007-12-05 06:01:00,76.073,76.088,76.068,76.085,130430000.0
2007-12-05 06:03:00,76.102,76.11,76.082,76.097,99560000.0
2007-12-05 06:04:00,76.096,76.108,76.091,76.099,71300000.0
2007-12-05 06:05:00,76.083,76.109,76.083,76.098,61980000.0
2007-12-05 06:06:00,76.116,76.116,76.101,76.112,12620000.0
2007-12-05 06:07:00,76.104,76.108,76.104,76.108,75310000.0
2007-12-05 06:09:00,76.14,76.14,76.109,76.123,15080000.0
2007-12-05 06:10:00,76.16,76.183,76.153,76.167,20780000.0
2007-12-05 06:11:00,76.139,76.18,76.139,76.165,120310000.0
2007-12-05 06:12:00,76.189,76.191,76.153,76.191,115580000.0
2007-12-05 06:13:00,76.159,76.178,76.157,76.157,94520000.0
2007-12-05 06:14:00,76.171,76.2,76.171,76.196,71600000.0
2007-12-05 06:15:00,76.203,76.203,76.176,76.182,73930000.0
2007-12-05 06:16:00,76.174,76.2,76.174,76.2,8490000.0
2007-12-05 06:17:00,76.174,76.209,76.174,76.19,167910000.0
2007-12-05 06:18:00,76.222,76.222,76.176,76.176,116390000.0
2007-12-05 06:19:00,76.183,76.183,76.151,76.151,95700000.0
2007-12-05 06:20:00,76.162,76.2,76.162,76.169,125020000.0
2007-12-05 06:21:00,76.194,76.211,76.179,76.179,108570000.0
2007-12-05 06:22:00,76.19,76.224,76.183,76.198,108640000.0
2007-12-05 06:23:00,76.201,76.207,76.197,76.207,65640000.0
2007-12-05 06:24:00,76.242,76.242,76.217,76.218,60290000.0
2007-12-05 06:25:00,76.214,76.234,76.214,76.218,12260000.0
2007-12-05 06:27:00,76.256,76.257,76.247,76.247,84800000.0
2007-12-05 06:28:00,76.228,76.228,76.212,76.217,152550000.0
2007-12-05 06:29:00,76.211,76.216,76.209,76.209,164290000.0
2007-12-05 06:30:00,76.241,76.241,76.205,76.235,115250000.0
2007-12-05 06:31:00,76.205,76.212,76.179,76.179,101450000.0
2007-12-05 06:32:00,76.192,76.212,76.192,76.208,124250000.0
2007-12-05 06:33:00,76.226,76.239,76.197,76.239,112630000.0
2007-12-05 06:34:00,76.215,76.237,76.192,76.192,102390000.0
2007-12-05 06:35:00,76.209,76.209,76.176,76.176,72910000.0
2007-12-05 06:36:00,76.203,76.203,76.173,76.19,63320000.0
2007-12-05 06:37:00,76.203,76.203,76.194,76.194,3760000.0
2007-12-05 06:38:00,76.19,76.226,76.19,76.201,121280000.0
2007-12-05 06:39:00,76.232,76.232,76.183,76.183,96780000.0
2007-12-05 06:40:00,76.214,76.232,76.21,76.21,124250000.0
2007-12-05 06:41:00,76.201,76.23,76.201,76.23,108120000.0
2007-12-05 06:42:00,76.23,76.23,76.2,76.215,103250000.0
2007-12-05 06:43:00,76.208,76.228,76.205,76.205,70380000.0
2007-12-05 06:44:00,76.218,76.231,76.206,76.216,63480000.0
2007-12-05 06:45:00,76.226,76.226,76.205,76.211,11480000.0
2007-12-05 06:46:00,76.205,76.205,76.181,76.181,50490000.0
2007-12-05 06:47:00,76.195,76.233,76.195,76.207,45280000.0
2007-12-05 06:48:00,76.242,76.242,76.199,76.226,46380000.0
2007-12-05 06:49:00,76.195,76.214,76.195,76.214,107930000.0
2007-12-05 06:50:00,76.18,76.187,76.18,76.187,86200000.0
2007-12-05 06:51:00,76.215,76.217,76.209,76.209,124700000.0
2007-12-05 06:54:00,76.218,76.238,76.203,76.221,105780000.0
2007-12-05 06:55:00,76.214,76.251,76.212,76.251,108800000.0
2007-12-05 06:56:00,76.239,76.258,76.227,76.241,135830000.0
2007-12-05 06:57:00,76.246,76.268,76.233,76.25,116460000.0
2007-12-05 06:58:00,76.259,76.269,76.245,76.266,80590000.0
2007-12-05 06:59:00,76.255,76.263,76.24,76.249,139090000.0
2007-12-05 07:00:00,76.266,76.266,76.243,76.243,110870000.0
2007-12-05 07:01:00,76.253,76.292,76.243,76.277,64280000.0
2007-12-05 07:02:00,76.304,76.304,76.275,76.279,77540000.0
2007-12-05 07:03:00,76.323,76.323,76.285,76.285,138030000.0
2007-12-05 07:05:00,76.294,76.322,76.294,76.302,118550000.0
2007-12-05 07:06:00,76.334,76.334,76.288,76.3,92470000.0
2007-12-05 07:07:00,76.28,76.293,76.277,76.279,122890000.0
2007-12-05 07:08:00,76.289,76.289,76.259,76.274,103150000.0
2007-12-05 07:09:00,76.287,76.294,76.279,76.294,93520000.0
2007-12-05 07:10:00,76.277,76.295,76.277,76.295,70800000.0
2007-12-05 07:11:00,76.277,76.293,76.265,76.293,65480000.0
2007-12-05 07:12:00,76.278,76.287,76.262,76.285,23210000.0
2007-12-05 07:13:00,76.272,76.291,76.272,76.281,117150000.0
2007-12-05 07:14:00,76.246,76.252,76.231,76.244,108630000.0
2007-12-05 07:15:00,76.273,76.273,76.24,76.273,100700000.0
2007-12-05 07:16:00,76.264,76.267,76.231,76.241,67070000.0
2007-12-05 07:17:00,76.229,76.255,76.205,76.22,61750000.0
2007-12-05 07:18:00,76.217,76.228,76.202,76.202,8490000.0
2007-12-05 07:19:00,76.195,76.224,76.187,76.204,20740000.0
2007-12-05 07:20:00,76.213,76.213,76.191,76.191,68980000.0
2007-12-05 07:21:00,76.228,76.228,76.203,76.214,16240000.0
2007-12-05 07:22:00,76.192,76.228,76.192,76.222,17140000.0
2007-12-05 07:23:00,76.211,76.239,76.205,76.235,115020000.0
2007-12-05 07:24:00,76.243,76.243,76.199,76.225,92740000.0
2007-12-05 07:26:00,76.191,76.232,76.191,76.205,111610000.0
2007-12-05 07:27:00,76.222,76.23,76.192,76.192,104070000.0
2007-12-05 07:28:00,76.208,76.233,76.203,76.233,72020000.0
2007-12-05 07:29:00,76.195,76.233,76.195,76.233,70450000.0
2007-12-05 07:30:00,76.229,76.229,76.215,76.215,4130000.0
2007-12-05 07:31:00,76.206,76.227,76.192,76.206,110050000.0
2007-12-05 07:32:00,76.194,76.198,76.194,76.197,65550000.0
2007-12-05 07:33:00,76.233,76.244,76.2,76.213,68040000.0
2007-12-05 07:34:00,76.181,76.205,76.181,76.205,7510000.0
2007-12-05 07:35:00,76.177,76.204,76.177,76.204,116380000.0
2007-12-05 07:36:00,76.221,76.221,76.184,76.184,103690000.0
2007-12-05 07:37:00,76.189,76.207,76.183,76.183,77210000.0
2007-12-05 07:38:00,76.197,76.211,76.188,76.198,64270000.0
2007-12-05 07:39:00,76.216,76.216,76.195,76.195,10560000.0
2007-12-05 07:40:00,76.188,76.21,76.188,76.192,62880000.0
2007-12-05 07:41:00,76.199,76.216,76.199,76.216,59510000.0
2007-12-05 07:42:00,76.225,76.225,76.191,76.191,12390000.0
2007-12-05 07:43:00,76.179,76.23,76.179,76.23,70770000.0
2007-12-05 07:44:00,76.197,76.213,76.185,76.205,64580000.0
2007-12-05 07:45:00,76.186,76.199,76.179,76.187,22010000.0
2007-12-05 07:46:00,76.178,76.187,76.178,76.187,7700000.0
2007-12-05 07:47:00,76.182,76.216,76.182,76.216,118340000.0
2007-12-05 07:48:00,76.232,76.232,76.2,76.2,105900000.0
2007-12-05 07:49:00,76.171,76.181,76.169,76.176,126010000.0
2007-12-05 07:50:00,76.186,76.189,76.18,76.184,110400000.0
2007-12-05 07:51:00,76.233,76.238,76.228,76.228,102430000.0
2007-12-05 07:52:00,76.212,76.212,76.183,76.203,78240000.0
2007-12-05 07:54:00,76.21,76.21,76.195,76.207,12320000.0
2007-12-05 07:55:00,76.208,76.232,76.208,76.229,13520000.0
2007-12-05 07:56:00,76.223,76.262,76.223,76.245,45840000.0
2007-12-05 07:57:00,76.293,76.293,76.246,76.246,46430000.0
2007-12-05 07:58:00,76.247,76.247,76.237,76.238,106850000.0
2007-12-05 07:59:00,76.247,76.247,76.24,76.24,74320000.0
2007-12-05 08:00:00,76.29,76.29,76.248,76.257,102700000.0
2007-12-05 08:01:00,76.252,76.269,76.243,76.269,88270000.0
2007-12-05 08:02:00,76.251,76.275,76.251,76.275,103420000.0
2007-12-05 08:03:00,76.283,76.283,76.254,76.259,108960000.0
2007-12-05 08:04:00,76.274,76.303,76.265,76.281,111340000.0
2007-12-05 08:05:00,76.25,76.272,76.246,76.272,135680000.0
2007-12-05 08:06:00,76.291,76.291,76.25,76.252,125210000.0
2007-12-05 08:07:00,76.24,76.254,76.24,76.248,75980000.0
2007-12-05 08:08:00,76.256,76.256,76.242,76.254,138530000.0
2007-12-05 08:09:00,76.288,76.288,76.219,76.248,110970000.0
2007-12-05 08:10:00,76.235,76.275,76.233,76.275,61210000.0
2007-12-05 08:11:00,76.249,76.271,76.247,76.264,77520000.0
2007-12-05 08:12:00,76.305,76.305,76.266,76.28,145540000.0
2007-12-05 08:13:00,76.25,76.258,76.249,76.25,153980000.0
2007-12-05 08:15:00,76.301,76.301,76.243,76.243,92810000.0
2007-12-05 08:16:00,76.228,76.265,76.228,76.247,120140000.0
2007-12-05 08:17:00,76.224,76.226,76.219,76.224,102040000.0
2007-12-05 08:18:00,76.273,76.279,76.269,76.27,94900000.0
2007-12-05 08:19:00,76.215,76.226,76.215,76.226,66320000.0
2007-12-05 08:20:00,76.219,76.233,76.21,76.21,62610000.0
2007-12-05 08:21:00,76.247,76.247,76.225,76.231,8450000.0
2007-12-05 08:22:00,76.236,76.244,76.232,76.243,10270000.0
2007-12-05 08:23:00,76.233,76.259,76.227,76.232,45610000.0
2007-12-05 08:24:00,76.274,76.274,76.239,76.261,53370000.0
2007-12-05 08:25:00,76.223,76.243,76.223,76.239,103260000.0
2007-12-05 08:26:00,76.259,76.259,76.224,76.248,72420000.0
2007-12-05 08:27:00,76.252,76.256,76.237,76.256,120630000.0
2007-12-05 08:29:00,76.236,76.24,76.236,76.237,114580000.0
2007-12-05 08:30:00,76.262,76.262,76.236,76.24,102670000.0
2007-12-05 08:31:00,76.259,76.269,76.235,76.25,112110000.0
2007-12-05 08:32:00,76.238,76.253,76.234,76.237,142750000.0
2007-12-05 08:33:00,76.254,76.254,76.224,76.238,112540000.0
2007-12-05 08:34:00,76.228,76.238,76.22,76.22,76680000.0
2007-12-05 08:35:00,76.209,76.219,76.208,76.216,136910000.0
2007-12-05 08:36:00,76.244,76.244,76.214,76.222,105270000.0
2007-12-05 08:37:00,76.227,76.231,76.226,76.228,65690000.0
2007-12-05 08:39:00,76.25,76.25,76.226,76.233,141090000.0
2007-12-05 08:40:00,76.236,76.237,76.229,76.23,136480000.0
2007-12-05 08:41:00,76.239,76.267,76.239,76.267,93630000.0
2007-12-05 08:42:00,76.264,76.266,76.248,76.248,93580000.0
2007-12-05 08:43:00,76.245,76.284,76.245,76.274,108650000.0
2007-12-05 08:44:00,76.247,76.261,76.245,76.245,99200000.0
2007-12-05 08:45:00,76.271,76.271,76.232,76.247,86610000.0
2007-12-05 08:46:00,76.258,76.296,76.258,76.296,61660000.0
2007-12-05 08:47:00,76.264,76.307,76.264,76.298,59240000.0
2007-12-05 08:48:00,76.284,76.314,76.279,76.314,15450000.0
2007-12-05 08:49:00,76.3,76.3,76.275,76.28,68940000.0
2007-12-05 08:50:00,76.276,76.322,76.276,76.322,85400000.0
2007-12-05 08:51:00,76.325,76.325,76.285,76.289,82000000.0
2007-12-05 08:52:00,76.302,76.302,76.271,76.271,68920000.0
2007-12-05 08:53:00,76.264,76.302,76.264,76.28,86950000.0
2007-12-05 08:54:00,76.293,76.293,76.267,76.286,74290000.0
2007-12-05 08:55:00,76.279,76.294,76.273,76.28,96310000.0
2007-12-05 08:56:00,76.273,76.301,76.273,76.283,94040000.0
2007-12-05 08:57:00,76.314,76.32,76.286,76.316,123310000.0
2007-12-05 08:58:00,76.3,76.321,76.295,76.299,87450000.0
2007-12-05 08:59:00,76.305,76.307,76.301,76.301,73710000.0
2007-12-05 09:00:00,76.344,76.353,76.323,76.328,88510000.0
2007-12-05 09:01:00,76.338,76.35,76.326,76.33,91980000.0
2007-12-05 09:02:00,76.359,76.415,76.347,76.394,76850000.0
2007-12-05 09:03:00,76.432,76.432,76.396,76.403,25580000.0
2007-12-05 09:04:00,76.391,76.421,76.375,76.375,62070000.0
2007-12-05 09:05:00,76.375,76.392,76.364,76.392,61840000.0
2007-12-05 09:06:00,76.402,76.402,76.346,76.346,78210000.0
2007-12-05 09:07:00,76.349,76.385,76.346,76.385,93070000.0
2007-12-05 09:08:00,76.373,76.379,76.349,76.359,124980000.0
2007-12-05 09:09:00,76.381,76.381,76.349,76.349,44390000.0
2007-12-05 09:10:00,76.346,76.416,76.346,76.386,69670000.0
2007-12-05 09:11:00,76.4,76.416,76.385,76.407,79330000.0
2007-12-05 09:12:00,76.452,76.507,76.434,76.507,93670000.0
2007-12-05 09:13:00,76.505,76.51,76.474,76.487,29460000.0
2007-12-05 09:14:00,76.492,76.508,76.475,76.483,79750000.0
2007-12-05 09:15:00,76.465,76.498,76.44,76.46,48930000.0
2007-12-05 09:16:00,76.419,76.441,76.411,76.411,80900000.0
2007-12-05 09:17:00,76.439,76.477,76.421,76.449,81860000.0
2007-12-05 09:18:00,76.482,76.482,76.426,76.426,35690000.0
2007-12-05 09:19:00,76.408,76.446,76.405,76.405,55700000.0
2007-12-05 09:20:00,76.424,76.424,76.391,76.391,67540000.0
2007-12-05 09:21:00,76.414,76.415,76.393,76.393,47380000.0
2007-12-05 09:22:00,76.396,76.401,76.389,76.401,51500000.0
2007-12-05 09:23:00,76.433,76.433,76.404,76.412,87150000.0
2007-12-05 09:24:00,76.433,76.44,76.398,76.418,90250000.0
2007-12-05 09:25:00,76.38,76.387,76.377,76.387,155750000.0
2007-12-05 09:26:00,76.404,76.431,76.393,76.393,70220000.0
2007-12-05 09:27:00,76.424,76.431,76.395,76.403,80210000.0
2007-12-05 09:28:00,76.433,76.449,76.412,76.436,27830000.0
2007-12-05 09:29:00,76.455,76.487,76.425,76.425,52030000.0
2007-12-05 09:30:00,76.452,76.452,76.425,76.432,50320000.0
2007-12-05 09:31:00,76.436,76.443,76.425,76.425,126590000.0
2007-12-05 09:32:00,76.447,76.447,76.42,76.426,82860000.0
2007-12-05 09:33:00,76.441,76.441,76.423,76.435,31470000.0
2007-12-05 09:34:00,76.41,76.416,76.41,76.41,39910000.0
2007-12-05 09:35:00,76.406,76.427,76.406,76.422,10520000.0
2007-12-05 09:36:00,76.427,76.43,76.398,76.404,64900000.0
2007-12-05 09:37:00,76.423,76.423,76.371,76.371,55870000.0
2007-12-05 09:38:00,76.38,76.41,76.372,76.372,106210000.0
2007-12-05 09:39:00,76.41,76.41,76.372,76.375,151950000.0
2007-12-05 09:40:00,76.36,76.368,76.36,76.368,56490000.0
2007-12-05 09:41:00,76.383,76.402,76.383,76.383,114030000.0
2007-12-05 09:42:00,76.413,76.413,76.376,76.39,115200000.0
2007-12-05 09:43:00,76.399,76.4,76.395,76.398,86940000.0
2007-12-05 09:44:00,76.359,76.391,76.359,76.384,66760000.0
2007-12-05 09:45:00,76.383,76.383,76.353,76.366,38490000.0
2007-12-05 09:46:00,76.362,76.391,76.359,76.391,25180000.0
2007-12-05 09:47:00,76.385,76.385,76.356,76.383,57370000.0
2007-12-05 09:48:00,76.373,76.373,76.346,76.352,26710000.0
2007-12-05 09:49:00,76.364,76.383,76.356,76.362,31880000.0
2007-12-05 09:50:00,76.345,76.345,76.332,76.332,56210000.0
2007-12-05 09:51:00,76.366,76.366,76.357,76.357,71690000.0
2007-12-05 09:52:00,76.335,76.336,76.328,76.329,107580000.0
2007-12-05 09:53:00,76.335,76.341,76.317,76.341,71250000.0
2007-12-05 09:54:00,76.355,76.358,76.35,76.35,76000000.0
2007-12-05 09:55:00,76.346,76.389,76.346,76.389,102580000.0
2007-12-05 09:56:00,76.385,76.389,76.366,76.383,128530000.0
2007-12-05 09:57:00,76.401,76.401,76.35,76.355,145200000.0
2007-12-05 09:58:00,76.359,76.38,76.341,76.341,129970000.0
2007-12-05 09:59:00,76.351,76.389,76.351,76.387,107020000.0
2007-12-05 10:00:00,76.356,76.397,76.345,76.345,65620000.0
2007-12-05 10:01:00,76.351,76.391,76.348,76.391,97520000.0
2007-12-05 10:02:00,76.388,76.407,76.365,76.396,85800000.0
2007-12-05 10:03:00,76.395,76.395,76.366,76.392,72560000.0
2007-12-05 10:04:00,76.364,76.389,76.364,76.377,66030000.0
2007-12-05 10:05:00,76.368,76.38,76.343,76.357,58310000.0
2007-12-05 10:06:00,76.363,76.363,76.326,76.347,62050000.0
2007-12-05 10:07:00,76.358,76.369,76.345,76.351,49400000.0
2007-12-05 10:08:00,76.336,76.342,76.306,76.321,130360000.0
2007-12-05 10:09:00,76.346,76.359,76.327,76.334,95410000.0
2007-12-05 10:10:00,76.352,76.359,76.325,76.33,104580000.0
2007-12-05 10:11:00,76.324,76.361,76.324,76.33,83040000.0
2007-12-05 10:12:00,76.356,76.359,76.33,76.356,80260000.0
2007-12-05 10:13:00,76.361,76.361,76.31,76.31,67520000.0
2007-12-05 10:14:00,76.317,76.317,76.3,76.3,64620000.0
2007-12-05 10:15:00,76.334,76.334,76.306,76.31,67440000.0
2007-12-05 10:16:00,76.296,76.302,76.275,76.286,92040000.0
2007-12-05 10:18:00,76.313,76.318,76.288,76.298,70270000.0
2007-12-05 10:19:00,76.289,76.297,76.289,76.297,74600000.0
2007-12-05 10:20:00,76.292,76.327,76.292,76.309,76720000.0
2007-12-05 10:21:00,76.334,76.334,76.299,76.333,76120000.0
2007-12-05 10:22:00,76.306,76.308,76.302,76.306,41320000.0
2007-12-05 10:23:00,76.32,76.32,76.317,76.319,67200000.0
2007-12-05 10:24:00,76.351,76.351,76.301,76.301,99590000.0
2007-12-05 10:25:00,76.295,76.334,76.295,76.334,96440000.0
2007-12-05 10:26:00,76.295,76.324,76.295,76.307,84440000.0
2007-12-05 10:27:00,76.319,76.333,76.308,76.311,57650000.0
2007-12-05 10:28:00,76.314,76.325,76.3,76.325,92250000.0
2007-12-05 10:29:00,76.335,76.343,76.314,76.314,55530000.0
2007-12-05 10:30:00,76.319,76.332,76.315,76.319,43610000.0
2007-12-05 10:31:00,76.311,76.343,76.303,76.343,41640000.0
2007-12-05 10:32:00,76.335,76.34,76.317,76.321,45950000.0
2007-12-05 10:33:00,76.342,76.342,76.316,76.329,44820000.0
2007-12-05 10:34:00,76.324,76.335,76.324,76.335,100810000.0
2007-12-05 10:35:00,76.331,76.357,76.3,76.333,73610000.0
2007-12-05 10:36:00,76.324,76.324,76.305,76.308,98780000.0
2007-12-05 10:37:00,76.304,76.333,76.301,76.301,87430000.0
2007-12-05 10:38:00,76.32,76.32,76.283,76.291,109640000.0
2007-12-05 10:39:00,76.323,76.323,76.285,76.29,104160000.0
2007-12-05 10:40:00,76.282,76.3,76.275,76.295,97260000.0
2007-12-05 10:41:00,76.268,76.313,76.268,76.304,121410000.0
2007-12-05 10:42:00,76.332,76.332,76.299,76.302,113410000.0
2007-12-05 10:43:00,76.309,76.326,76.285,76.285,70020000.0
2007-12-05 10:44:00,76.287,76.293,76.272,76.286,132110000.0
2007-12-05 10:45:00,76.294,76.294,76.264,76.275,100960000.0
2007-12-05 10:46:00,76.252,76.293,76.252,76.278,65180000.0
2007-12-05 10:47:00,76.269,76.291,76.25,76.276,73160000.0
2007-12-05 10:48:00,76.237,76.265,76.221,76.225,128210000.0
2007-12-05 10:49:00,76.216,76.261,76.216,76.231,141470000.0
2007-12-05 10:50:00,76.216,76.237,76.204,76.212,105040000.0
2007-12-05 10:51:00,76.244,76.244,76.209,76.216,79460000.0
2007-12-05 10:52:00,76.212,76.222,76.211,76.222,109430000.0
2007-12-05 10:53:00,76.253,76.253,76.228,76.228,101540000.0
2007-12-05 10:54:00,76.261,76.261,76.211,76.221,84380000.0
2007-12-05 10:55:00,76.225,76.228,76.224,76.228,59870000.0
2007-12-05 10:56:00,76.254,76.254,76.223,76.243,51080000.0
2007-12-05 10:57:00,76.242,76.242,76.206,76.206,14090000.0
2007-12-05 10:58:00,76.219,76.233,76.204,76.233,34840000.0
2007-12-05 10:59:00,76.205,76.22,76.196,76.209,53120000.0
2007-12-05 11:00:00,76.215,76.215,76.194,76.197,66990000.0
2007-12-05 11:01:00,76.188,76.202,76.183,76.19,115630000.0
2007-12-05 11:02:00,76.211,76.211,76.189,76.189,64840000.0
2007-12-05 11:03:00,76.209,76.209,76.167,76.179,72360000.0
2007-12-05 11:04:00,76.151,76.172,76.147,76.159,91750000.0
2007-12-05 11:05:00,76.129,76.149,76.125,76.131,122010000.0
2007-12-05 11:06:00,76.154,76.154,76.123,76.127,138330000.0
2007-12-05 11:07:00,76.142,76.167,76.134,76.139,131730000.0
2007-12-05 11:08:00,76.143,76.146,76.139,76.146,101750000.0
2007-12-05 11:09:00,76.174,76.174,76.136,76.142,57250000.0
2007-12-05 11:10:00,76.144,76.165,76.134,76.165,93200000.0
2007-12-05 11:11:00,76.128,76.137,76.128,76.137,79940000.0
2007-12-05 11:12:00,76.174,76.189,76.158,76.174,60330000.0
2007-12-05 11:13:00,76.167,76.175,76.162,76.168,72190000.0
2007-12-05 11:14:00,76.164,76.19,76.164,76.169,52900000.0
2007-12-05 11:15:00,76.193,76.193,76.168,76.175,62290000.0
2007-12-05 11:16:00,76.154,76.179,76.154,76.168,55560000.0
2007-12-05 11:17:00,76.177,76.183,76.172,76.172,119230000.0
2007-12-05 11:18:00,76.198,76.207,76.174,76.201,88610000.0
2007-12-05 11:19:00,76.206,76.206,76.2,76.2,116050000.0
2007-12-05 11:20:00,76.203,76.203,76.185,76.203,87510000.0
2007-12-05 11:21:00,76.215,76.215,76.195,76.214,82820000.0
2007-12-05 11:22:00,76.185,76.193,76.162,76.162,61640000.0
2007-12-05 11:23:00,76.168,76.171,76.149,76.149,62020000.0
2007-12-05 11:24:00,76.186,76.186,76.165,76.183,66310000.0
2007-12-05 11:25:00,76.162,76.175,76.162,76.175,89760000.0
2007-12-05 11:26:00,76.148,76.15,76.146,76.148,64200000.0
2007-12-05 11:27:00,76.175,76.179,76.154,76.16,60640000.0
2007-12-05 11:28:00,76.15,76.185,76.15,76.16,77580000.0
2007-12-05 11:29:00,76.149,76.166,76.144,76.152,78610000.0
2007-12-05 11:30:00,76.163,76.194,76.163,76.187,73130000.0
2007-12-05 11:31:00,76.158,76.168,76.131,76.131,40230000.0
2007-12-05 11:32:00,76.138,76.143,76.114,76.121,65140000.0
2007-12-05 11:33:00,76.113,76.148,76.096,76.096,98150000.0
2007-12-05 11:34:00,76.073,76.077,76.024,76.048,94220000.0
2007-12-05 11:35:00,76.031,76.054,76.031,76.054,81240000.0
2007-12-05 11:36:00,76.056,76.089,76.056,76.061,57850000.0
2007-12-05 11:37:00,76.067,76.082,76.056,76.06,83710000.0
2007-12-05 11:38:00,76.082,76.082,76.053,76.062,60550000.0
2007-12-05 11:39:00,76.05,76.077,76.037,76.042,42930000.0
2007-12-05 11:40:00,76.066,76.077,76.034,76.052,44620000.0
2007-12-05 11:41:00,76.08,76.119,76.056,76.089,42540000.0
2007-12-05 11:42:00,76.108,76.108,76.069,76.074,52490000.0
2007-12-05 11:43:00,76.059,76.06,76.054,76.058,94550000.0
2007-12-05 11:45:00,76.095,76.098,76.089,76.091,104370000.0
2007-12-05 11:46:00,76.065,76.066,76.057,76.057,78380000.0
2007-12-05 11:47:00,76.053,76.084,76.053,76.084,104180000.0
2007-12-05 11:48:00,76.051,76.08,76.042,76.042,96090000.0
2007-12-05 11:49:00,76.049,76.049,76.04,76.041,107060000.0
2007-12-05 11:50:00,76.055,76.102,76.044,76.102,127200000.0
2007-12-05 11:51:00,76.108,76.108,76.078,76.091,101390000.0
2007-12-05 11:52:00,76.061,76.065,76.059,76.065,77500000.0
2007-12-05 11:53:00,76.061,76.09,76.061,76.07,134350000.0
2007-12-05 11:54:00,76.095,76.095,76.066,76.071,109240000.0
2007-12-05 11:55:00,76.082,76.127,76.082,76.114,65890000.0
2007-12-05 11:56:00,76.089,76.096,76.082,76.096,70990000.0
2007-12-05 11:57:00,76.132,76.142,76.106,76.127,144200000.0
2007-12-05 11:58:00,76.122,76.136,76.121,76.136,148070000.0
2007-12-05 11:59:00,76.111,76.141,76.111,76.113,105300000.0
2007-12-05 12:00:00,76.135,76.14,76.105,76.109,89850000.0
2007-12-05 12:01:00,76.11,76.176,76.11,76.176,105300000.0
2007-12-05 12:02:00,76.158,76.182,76.155,76.174,96780000.0
2007-12-05 12:03:00,76.2,76.2,76.169,76.177,100120000.0
2007-12-05 12:04:00,76.17,76.205,76.17,76.205,66220000.0
2007-12-05 12:05:00,76.178,76.192,76.176,76.185,51830000.0
2007-12-05 12:06:00,76.2,76.2,76.164,76.178,13800000.0
2007-12-05 12:07:00,76.165,76.174,76.135,76.174,129760000.0
2007-12-05 12:08:00,76.169,76.199,76.157,76.174,145960000.0
2007-12-05 12:09:00,76.19,76.19,76.148,76.165,112000000.0
2007-12-05 12:10:00,76.135,76.141,76.117,76.118,89740000.0
2007-12-05 12:11:00,76.127,76.135,76.1,76.116,109400000.0
2007-12-05 12:12:00,76.152,76.152,76.121,76.121,96810000.0
2007-12-05 12:13:00,76.102,76.129,76.074,76.074,91170000.0
2007-12-05 12:14:00,76.085,76.109,76.064,76.071,63380000.0
2007-12-05 12:15:00,76.105,76.11,76.07,76.107,61120000.0
2007-12-05 12:16:00,76.108,76.136,76.108,76.136,4890000.0
2007-12-05 12:17:00,76.122,76.161,76.119,76.129,64260000.0
2007-12-05 12:18:00,76.156,76.159,76.15,76.15,58480000.0
2007-12-05 12:21:00,76.154,76.156,76.127,76.14,142240000.0
2007-12-05 12:22:00,76.131,76.154,76.121,76.121,162860000.0
2007-12-05 12:23:00,76.125,76.126,76.12,76.126,118050000.0
2007-12-05 12:24:00,76.172,76.176,76.158,76.158,103230000.0
2007-12-05 12:26:00,76.121,76.135,76.121,76.133,99090000.0
2007-12-05 12:27:00,76.152,76.153,76.138,76.138,94170000.0
2007-12-05 12:28:00,76.143,76.143,76.113,76.121,63920000.0
2007-12-05 12:29:00,76.117,76.137,76.101,76.106,60550000.0
2007-12-05 12:30:00,76.126,76.126,76.091,76.098,15950000.0
2007-12-05 12:31:00,76.069,76.09,76.067,76.087,150880000.0
2007-12-05 12:32:00,76.066,76.088,76.047,76.052,66720000.0
2007-12-05 12:33:00,76.066,76.066,76.036,76.048,116080000.0
2007-12-05 12:34:00,76.06,76.081,76.055,76.061,118350000.0
2007-12-05 12:35:00,76.086,76.086,76.062,76.062,85080000.0
2007-12-05 12:36:00,76.083,76.083,76.057,76.068,67400000.0
2007-12-05 12:37:00,76.061,76.08,76.055,76.068,47610000.0
2007-12-05 12:38:00,76.06,76.082,76.058,76.059,27170000.0
2007-12-05 12:39:00,76.096,76.096,76.062,76.062,56270000.0
2007-12-05 12:41:00,76.066,76.066,76.058,76.066,32600000.0
2007-12-05 12:42:00,76.123,76.123,76.085,76.09,54090000.0
2007-12-05 12:43:00,76.102,76.121,76.097,76.121,70330000.0
2007-12-05 12:44:00,76.092,76.11,76.092,76.104,110550000.0
2007-12-05 12:45:00,76.123,76.123,76.095,76.099,70700000.0
2007-12-05 12:47:00,76.108,76.108,76.1,76.1,103060000.0
2007-12-05 12:48:00,76.151,76.151,76.097,76.097,135700000.0
2007-12-05 12:49:00,76.099,76.128,76.095,76.099,143340000.0
2007-12-05 12:50:00,76.108,76.133,76.105,76.133,118070000.0
2007-12-05 12:51:00,76.131,76.131,76.101,76.101,106400000.0
2007-12-05 12:52:00,76.114,76.135,76.097,76.127,64960000.0
2007-12-05 12:53:00,76.12,76.127,76.119,76.119,93680000.0
2007-12-05 12:54:00,76.143,76.143,76.123,76.123,81070000.0
2007-12-05 12:55:00,76.127,76.127,76.119,76.125,69950000.0
2007-12-05 12:56:00,76.134,76.134,76.122,76.122,73810000.0
2007-12-05 12:57:00,76.167,76.167,76.158,76.159,57360000.0
2007-12-05 12:59:00,76.13,76.158,76.13,76.148,47660000.0
2007-12-05 13:00:00,76.166,76.166,76.138,76.154,120790000.0
2007-12-05 13:01:00,76.184,76.185,76.152,76.185,94930000.0
2007-12-05 13:02:00,76.176,76.21,76.176,76.181,101080000.0
2007-12-05 13:03:00,76.214,76.214,76.177,76.198,78110000.0
2007-12-05 13:04:00,76.21,76.229,76.192,76.192,75340000.0
2007-12-05 13:05:00,76.21,76.227,76.189,76.189,60470000.0
2007-12-05 13:06:00,76.196,76.205,76.158,76.177,59550000.0
2007-12-05 13:07:00,76.161,76.181,76.153,76.153,66230000.0
2007-12-05 13:08:00,76.178,76.18,76.177,76.178,96260000.0
2007-12-05 13:09:00,76.218,76.218,76.146,76.155,64670000.0
2007-12-05 13:10:00,76.14,76.169,76.109,76.11,67810000.0
2007-12-05 13:11:00,76.12,76.139,76.115,76.119,80480000.0
2007-12-05 13:12:00,76.141,76.141,76.117,76.139,83350000.0
2007-12-05 13:13:00,76.104,76.131,76.1,76.1,74880000.0
2007-12-05 13:14:00,76.11,76.142,76.107,76.142,37260000.0
2007-12-05 13:15:00,76.167,76.167,76.124,76.124,72580000.0
2007-12-05 13:17:00,76.109,76.116,76.109,76.11,101540000.0
2007-12-05 13:18:00,76.141,76.141,76.114,76.119,80760000.0
2007-12-05 13:19:00,76.148,76.185,76.137,76.185,55250000.0
2007-12-05 13:20:00,76.151,76.172,76.145,76.167,90800000.0
2007-12-05 13:21:00,76.17,76.17,76.146,76.151,61560000.0
2007-12-05 13:22:00,76.177,76.185,76.162,76.185,48170000.0
2007-12-05 13:23:00,76.174,76.174,76.148,76.158,48530000.0
2007-12-05 13:24:00,76.18,76.18,76.127,76.156,44950000.0
2007-12-05 13:25:00,76.121,76.144,76.121,76.137,48640000.0
2007-12-05 13:26:00,76.111,76.114,76.1,76.1,99870000.0
2007-12-05 13:27:00,76.128,76.135,76.121,76.121,76670000.0
2007-12-05 13:28:00,76.133,76.133,76.085,76.085,115640000.0
2007-12-05 13:29:00,76.069,76.09,76.06,76.06,87830000.0
2007-12-05 13:30:00,76.074,76.1,76.069,76.069,110440000.0
2007-12-05 13:31:00,76.087,76.103,76.082,76.091,105390000.0
2007-12-05 13:32:00,76.104,76.122,76.081,76.081,107570000.0
2007-12-05 13:33:00,76.134,76.134,76.089,76.099,137740000.0
2007-12-05 13:34:00,76.069,76.101,76.069,76.088,116930000.0
2007-12-05 13:35:00,76.083,76.101,76.082,76.082,79380000.0
2007-12-05 13:36:00,76.114,76.114,76.08,76.083,142340000.0
2007-12-05 13:37:00,76.074,76.1,76.063,76.1,101540000.0
2007-12-05 13:38:00,76.072,76.092,76.072,76.079,58990000.0
2007-12-05 13:39:00,76.123,76.123,76.082,76.094,76390000.0
2007-12-05 13:40:00,76.089,76.097,76.089,76.097,131280000.0
2007-12-05 13:41:00,76.09,76.097,76.088,76.097,141890000.0
2007-12-05 13:42:00,76.131,76.131,76.078,76.104,107880000.0
2007-12-05 13:43:00,76.105,76.113,76.084,76.095,87380000.0
2007-12-05 13:44:00,76.064,76.098,76.064,76.098,106110000.0
2007-12-05 13:45:00,76.139,76.139,76.095,76.116,92830000.0
2007-12-05 13:46:00,76.077,76.095,76.071,76.095,91300000.0
2007-12-05 13:47:00,76.078,76.078,76.055,76.076,60440000.0
2007-12-05 13:48:00,76.072,76.081,76.055,76.067,59610000.0
2007-12-05 13:49:00,76.089,76.107,76.086,76.107,7790000.0
2007-12-05 13:50:00,76.116,76.122,76.101,76.122,116800000.0
2007-12-05 13:51:00,76.132,76.157,76.09,76.116,104180000.0
2007-12-05 13:52:00,76.114,76.12,76.094,76.101,87720000.0
2007-12-05 13:53:00,76.084,76.116,76.079,76.091,56540000.0
2007-12-05 13:54:00,76.112,76.13,76.093,76.102,59730000.0
2007-12-05 13:55:00,76.104,76.131,76.103,76.114,14080000.0
2007-12-05 13:56:00,76.13,76.161,76.116,76.161,106690000.0
2007-12-05 13:57:00,76.177,76.19,76.157,76.19,103130000.0
2007-12-05 13:58:00,76.168,76.199,76.168,76.187,97080000.0
2007-12-05 13:59:00,76.183,76.183,76.154,76.172,68610000.0
2007-12-05 14:00:00,76.174,76.189,76.157,76.164,62730000.0
2007-12-05 14:01:00,76.163,76.173,76.144,76.144,9280000.0
2007-12-05 14:02:00,76.14,76.163,76.126,76.163,62870000.0
2007-12-05 14:03:00,76.176,76.176,76.159,76.159,66520000.0
2007-12-05 14:04:00,76.133,76.168,76.133,76.156,98290000.0
2007-12-05 14:05:00,76.148,76.177,76.148,76.153,73590000.0
2007-12-05 14:06:00,76.184,76.211,76.167,76.211,66590000.0
2007-12-05 14:07:00,76.228,76.241,76.214,76.228,85150000.0
2007-12-05 14:08:00,76.249,76.26,76.229,76.251,81550000.0
2007-12-05 14:09:00,76.268,76.271,76.248,76.249,78670000.0
2007-12-05 14:10:00,76.259,76.275,76.242,76.242,53470000.0
2007-12-05 14:11:00,76.247,76.271,76.228,76.241,70410000.0
2007-12-05 14:12:00,76.264,76.264,76.214,76.222,103580000.0
2007-12-05 14:13:00,76.233,76.27,76.233,76.233,96030000.0
2007-12-05 14:14:00,76.223,76.252,76.223,76.252,80330000.0
2007-12-05 14:15:00,76.238,76.268,76.228,76.241,57030000.0
2007-12-05 14:16:00,76.204,76.219,76.193,76.199,98520000.0
2007-12-05 14:17:00,76.204,76.204,76.193,76.198,68930000.0
2007-12-05 14:18:00,76.236,76.251,76.206,76.251,51800000.0
2007-12-05 14:19:00,76.249,76.256,76.249,76.256,43390000.0
2007-12-05 14:20:00,76.245,76.245,76.224,76.227,45320000.0
2007-12-05 14:21:00,76.264,76.264,76.201,76.228,50280000.0
2007-12-05 14:22:00,76.199,76.213,76.192,76.213,101300000.0
2007-12-05 14:23:00,76.2,76.221,76.188,76.206,75570000.0
2007-12-05 14:24:00,76.222,76.222,76.183,76.192,110190000.0
2007-12-05 14:25:00,76.184,76.212,76.184,76.203,87890000.0
2007-12-05 14:27:00,76.197,76.213,76.177,76.213,111070000.0
2007-12-05 14:28:00,76.206,76.216,76.186,76.216,105150000.0
2007-12-05 14:29:00,76.181,76.213,76.181,76.213,129920000.0
2007-12-05 14:30:00,76.202,76.218,76.176,76.216,110080000.0
2007-12-05 14:31:00,76.203,76.229,76.197,76.217,75200000.0
2007-12-05 14:32:00,76.21,76.23,76.202,76.216,134210000.0
2007-12-05 14:33:00,76.238,76.248,76.218,76.221,105090000.0
2007-12-05 14:34:00,76.228,76.259,76.226,76.23,61580000.0
2007-12-05 14:35:00,76.241,76.279,76.241,76.275,78890000.0
2007-12-05 14:36:00,76.283,76.283,76.255,76.261,140710000.0
2007-12-05 14:37:00,76.246,76.263,76.234,76.24,146070000.0
2007-12-05 14:38:00,76.246,76.268,76.243,76.266,111380000.0
2007-12-05 14:39:00,76.288,76.291,76.256,76.266,96810000.0
2007-12-05 14:40:00,76.242,76.261,76.238,76.261,115450000.0
2007-12-05 14:41:00,76.228,76.244,76.228,76.244,111280000.0
2007-12-05 14:42:00,76.283,76.283,76.238,76.244,87120000.0
2007-12-05 14:43:00,76.259,76.259,76.22,76.248,65810000.0
2007-12-05 14:44:00,76.21,76.219,76.21,76.216,55600000.0
2007-12-05 14:45:00,76.249,76.249,76.224,76.226,9020000.0
2007-12-05 14:46:00,76.217,76.237,76.212,76.212,141610000.0
2007-12-05 14:47:00,76.22,76.24,76.212,76.221,142450000.0
2007-12-05 14:48:00,76.239,76.242,76.213,76.228,108100000.0
2007-12-05 14:50:00,76.213,76.238,76.212,76.219,123520000.0
2007-12-05 14:51:00,76.262,76.262,76.217,76.217,107620000.0
2007-12-05 14:52:00,76.238,76.246,76.238,76.243,101400000.0
2007-12-05 14:53:00,76.232,76.253,76.22,76.253,69530000.0
2007-12-05 14:54:00,76.267,76.29,76.248,76.284,64370000.0
2007-12-05 14:55:00,76.264,76.264,76.245,76.247,14120000.0
2007-12-05 14:56:00,76.273,76.273,76.247,76.259,62370000.0
2007-12-05 14:57:00,76.284,76.284,76.248,76.248,6810000.0
2007-12-05 14:58:00,76.241,76.272,76.241,76.272,114250000.0
2007-12-05 14:59:00,76.27,76.288,76.253,76.272,104390000.0
2007-12-05 15:00:00,76.305,76.31,76.283,76.283,97850000.0
2007-12-05 15:02:00,76.286,76.287,76.28,76.28,61030000.0
2007-12-05 15:03:00,76.314,76.314,76.284,76.286,14120000.0
2007-12-05 15:04:00,76.309,76.316,76.309,76.316,3610000.0
2007-12-05 15:05:00,76.313,76.313,76.29,76.29,84680000.0
2007-12-05 15:06:00,76.342,76.342,76.3,76.306,114630000.0
2007-12-05 15:07:00,76.285,76.3,76.265,76.269,99480000.0
2007-12-05 15:08:00,76.286,76.312,76.267,76.295,115150000.0
2007-12-05 15:09:00,76.322,76.322,76.292,76.3,129530000.0
2007-12-05 15:10:00,76.286,76.295,76.283,76.295,115980000.0
2007-12-05 15:11:00,76.271,76.276,76.269,76.269,76330000.0
2007-12-05 15:12:00,76.302,76.302,76.265,76.28,144590000.0
2007-12-05 15:13:00,76.253,76.281,76.253,76.254,108440000.0
2007-12-05 15:14:00,76.258,76.264,76.255,76.264,63690000.0
2007-12-05 15:15:00,76.265,76.361,76.252,76.356,78320000.0
2007-12-05 15:16:00,76.384,76.418,76.384,76.415,142730000.0
2007-12-05 15:17:00,76.414,76.449,76.414,76.431,136080000.0
2007-12-05 15:18:00,76.408,76.44,76.374,76.39,101700000.0
2007-12-05 15:19:00,76.413,76.413,76.377,76.38,99270000.0
2007-12-05 15:20:00,76.374,76.389,76.369,76.383,112950000.0
2007-12-05 15:21:00,76.415,76.427,76.39,76.418,99120000.0
2007-12-05 15:22:00,76.436,76.458,76.435,76.457,94570000.0
2007-12-05 15:23:00,76.47,76.488,76.462,76.468,63650000.0
2007-12-05 15:24:00,76.482,76.482,76.438,76.459,59420000.0
2007-12-05 15:25:00,76.464,76.464,76.426,76.426,12620000.0
2007-12-05 15:26:00,76.449,76.449,76.379,76.417,40300000.0
2007-12-05 15:27:00,76.414,76.414,76.349,76.362,47770000.0
2007-12-05 15:28:00,76.373,76.418,76.368,76.401,44750000.0
2007-12-05 15:29:00,76.393,76.418,76.386,76.405,106370000.0
2007-12-05 15:30:00,76.39,76.421,76.387,76.392,82050000.0
2007-12-05 15:31:00,76.395,76.405,76.385,76.388,111690000.0
2007-12-05 15:32:00,76.401,76.42,76.395,76.42,84930000.0
2007-12-05 15:33:00,76.419,76.419,76.387,76.393,111690000.0
2007-12-05 15:34:00,76.384,76.453,76.384,76.453,100820000.0
2007-12-05 15:35:00,76.446,76.46,76.436,76.456,102280000.0
2007-12-05 15:36:00,76.452,76.469,76.437,76.44,130100000.0
2007-12-05 15:37:00,76.459,76.493,76.459,76.461,106110000.0
2007-12-05 15:38:00,76.473,76.482,76.456,76.482,74060000.0
2007-12-05 15:39:00,76.494,76.494,76.46,76.478,140080000.0
2007-12-05 15:40:00,76.471,76.481,76.445,76.473,104300000.0
2007-12-05 15:41:00,76.463,76.463,76.436,76.455,63430000.0
2007-12-05 15:42:00,76.479,76.481,76.443,76.481,73930000.0
2007-12-05 15:43:00,76.467,76.499,76.465,76.482,141160000.0
2007-12-05 15:44:00,76.471,76.492,76.467,76.472,149520000.0
2007-12-05 15:45:00,76.503,76.503,76.428,76.443,119820000.0
2007-12-05 15:46:00,76.433,76.461,76.422,76.45,96420000.0
2007-12-05 15:47:00,76.425,76.456,76.425,76.437,118300000.0
2007-12-05 15:48:00,76.461,76.461,76.429,76.443,99900000.0
2007-12-05 15:49:00,76.413,76.445,76.413,76.437,89070000.0
2007-12-05 15:50:00,76.453,76.491,76.453,76.487,62480000.0
2007-12-05 15:51:00,76.492,76.492,76.454,76.454,63510000.0
2007-12-05 15:52:00,76.469,76.469,76.45,76.457,15440000.0
2007-12-05 15:53:00,76.448,76.453,76.44,76.44,101740000.0
2007-12-05 15:54:00,76.465,76.47,76.438,76.441,74160000.0
2007-12-05 15:55:00,76.465,76.465,76.433,76.464,77300000.0
2007-12-05 15:56:00,76.453,76.484,76.453,76.484,89450000.0
2007-12-05 15:57:00,76.475,76.481,76.444,76.444,87440000.0
2007-12-05 15:58:00,76.459,76.46,76.435,76.447,79970000.0
2007-12-05 15:59:00,76.443,76.46,76.443,76.447,45420000.0
2007-12-05 16:00:00,76.451,76.47,76.444,76.448,83860000.0
2007-12-05 16:01:00,76.437,76.449,76.416,76.424,106710000.0
2007-12-05 16:02:00,76.444,76.45,76.426,76.438,107050000.0
2007-12-05 16:03:00,76.474,76.475,76.447,76.475,78680000.0
2007-12-05 16:04:00,76.46,76.464,76.451,76.451,55740000.0
2007-12-05 16:05:00,76.457,76.457,76.449,76.455,89910000.0
2007-12-05 16:06:00,76.483,76.483,76.456,76.46,63960000.0
2007-12-05 16:07:00,76.437,76.437,76.428,76.428,47750000.0
2007-12-05 16:08:00,76.42,76.428,76.42,76.426,46570000.0
2007-12-05 16:09:00,76.437,76.443,76.423,76.435,54290000.0
2007-12-05 16:10:00,76.41,76.422,76.405,76.405,44950000.0
2007-12-05 16:11:00,76.409,76.409,76.393,76.399,100930000.0
2007-12-05 16:12:00,76.428,76.448,76.406,76.406,74760000.0
2007-12-05 16:14:00,76.413,76.43,76.404,76.408,78090000.0
2007-12-05 16:15:00,76.46,76.46,76.407,76.411,104330000.0
2007-12-05 16:16:00,76.418,76.42,76.416,76.418,99200000.0
2007-12-05 16:17:00,76.429,76.453,76.422,76.432,106480000.0
2007-12-05 16:18:00,76.466,76.466,76.451,76.451,127470000.0
2007-12-05 16:19:00,76.419,76.435,76.415,76.435,109790000.0
2007-12-05 16:20:00,76.421,76.443,76.413,76.419,81600000.0
2007-12-05 16:21:00,76.447,76.455,76.432,76.455,130450000.0
2007-12-05 16:23:00,76.442,76.466,76.442,76.466,63520000.0
2007-12-05 16:24:00,76.455,76.455,76.44,76.44,77720000.0
2007-12-05 16:25:00,76.447,76.447,76.439,76.439,128770000.0
2007-12-05 16:26:00,76.449,76.452,76.444,76.448,150160000.0
2007-12-05 16:27:00,76.473,76.473,76.443,76.443,94670000.0
2007-12-05 16:28:00,76.447,76.448,76.434,76.437,101430000.0
2007-12-05 16:29:00,76.43,76.441,76.429,76.437,116590000.0
2007-12-05 16:30:00,76.478,76.478,76.437,76.455,96830000.0
2007-12-05 16:31:00,76.417,76.449,76.417,76.424,95980000.0
2007-12-05 16:32:00,76.426,76.466,76.423,76.466,66940000.0
2007-12-05 16:33:00,76.456,76.462,76.433,76.433,57370000.0
2007-12-05 16:34:00,76.446,76.454,76.438,76.438,10880000.0
2007-12-05 16:35:00,76.421,76.44,76.412,76.416,71860000.0
2007-12-05 16:36:00,76.443,76.473,76.419,76.473,148520000.0
2007-12-05 16:37:00,76.463,76.496,76.463,76.495,142740000.0
2007-12-05 16:38:00,76.456,76.481,76.456,76.475,101540000.0
2007-12-05 16:39:00,76.488,76.506,76.459,76.46,95800000.0
2007-12-05 16:40:00,76.473,76.511,76.473,76.511,116840000.0
2007-12-05 16:41:00,76.498,76.536,76.483,76.525,101280000.0
2007-12-05 16:42:00,76.52,76.52,76.506,76.514,93860000.0
2007-12-05 16:43:00,76.495,76.495,76.469,76.495,56640000.0
2007-12-05 16:44:00,76.461,76.482,76.459,76.467,57540000.0
2007-12-05 16:45:00,76.496,76.503,76.483,76.483,12490000.0
2007-12-05 16:46:00,76.495,76.504,76.476,76.487,102640000.0
2007-12-05 16:47:00,76.483,76.52,76.483,76.506,102790000.0
2007-12-05 16:48:00,76.534,76.534,76.492,76.495,81270000.0
2007-12-05 16:49:00,76.478,76.485,76.473,76.477,64080000.0
2007-12-05 16:50:00,76.49,76.512,76.486,76.5,91630000.0
2007-12-05 16:51:00,76.522,76.522,76.495,76.5,60620000.0
2007-12-05 16:52:00,76.507,76.507,76.491,76.496,42580000.0
2007-12-05 16:53:00,76.512,76.512,76.482,76.482,48820000.0
2007-12-05 16:54:00,76.506,76.508,76.48,76.48,43990000.0
2007-12-05 16:55:00,76.496,76.515,76.469,76.515,43260000.0
2007-12-05 16:56:00,76.478,76.502,76.472,76.483,104070000.0
2007-12-05 16:57:00,76.514,76.518,76.488,76.493,79990000.0
2007-12-05 16:58:00,76.512,76.521,76.482,76.482,108450000.0
2007-12-05 16:59:00,76.488,76.5,76.469,76.469,82080000.0
2007-12-05 17:00:00,76.475,76.512,76.462,76.512,111400000.0
2007-12-05 17:01:00,76.508,76.525,76.481,76.518,104640000.0
2007-12-05 17:02:00,76.516,76.534,76.505,76.505,109520000.0
2007-12-05 17:03:00,76.553,76.553,76.507,76.548,135800000.0
2007-12-05 17:04:00,76.534,76.581,76.534,76.556,104370000.0
2007-12-05 17:05:00,76.573,76.577,76.542,76.542,75100000.0
2007-12-05 17:06:00,76.572,76.572,76.544,76.553,129270000.0
2007-12-05 17:07:00,76.544,76.581,76.544,76.56,102370000.0
2007-12-05 17:08:00,76.583,76.583,76.549,76.583,59980000.0
2007-12-05 17:09:00,76.601,76.601,76.55,76.553,76310000.0
2007-12-05 17:10:00,76.535,76.544,76.52,76.52,139950000.0
2007-12-05 17:11:00,76.528,76.555,76.518,76.555,149340000.0
2007-12-05 17:12:00,76.559,76.559,76.513,76.513,111940000.0
2007-12-05 17:13:00,76.528,76.538,76.493,76.493,82750000.0
2007-12-05 17:14:00,76.488,76.522,76.484,76.485,114990000.0
2007-12-05 17:15:00,76.521,76.521,76.485,76.497,102180000.0
2007-12-05 17:16:00,76.488,76.512,76.48,76.512,91850000.0
2007-12-05 17:17:00,76.482,76.526,76.482,76.498,63230000.0
2007-12-05 17:18:00,76.543,76.543,76.506,76.512,63250000.0
2007-12-05 17:19:00,76.532,76.532,76.515,76.526,15220000.0
2007-12-05 17:20:00,76.542,76.542,76.521,76.521,84700000.0
2007-12-05 17:21:00,76.535,76.542,76.518,76.528,33300000.0
2007-12-05 17:22:00,76.533,76.533,76.516,76.518,40890000.0
2007-12-05 17:23:00,76.514,76.525,76.502,76.525,22760000.0
2007-12-05 17:24:00,76.535,76.535,76.514,76.514,71460000.0
2007-12-05 17:25:00,76.53,76.536,76.53,76.536,61320000.0
2007-12-05 17:26:00,76.52,76.537,76.506,76.525,116480000.0
2007-12-05 17:27:00,76.54,76.54,76.524,76.529,149620000.0
2007-12-05 17:28:00,76.517,76.534,76.514,76.534,56120000.0
2007-12-05 17:29:00,76.51,76.531,76.502,76.502,121990000.0
2007-12-05 17:30:00,76.531,76.531,76.503,76.503,117190000.0
2007-12-05 17:31:00,76.519,76.519,76.515,76.518,93310000.0
2007-12-05 17:32:00,76.521,76.526,76.52,76.526,72380000.0
2007-12-05 17:33:00,76.528,76.528,76.526,76.526,41380000.0
2007-12-05 17:34:00,76.505,76.506,76.502,76.502,24620000.0
2007-12-05 17:35:00,76.513,76.541,76.507,76.513,51940000.0
2007-12-05 17:36:00,76.553,76.565,76.515,76.565,28280000.0
2007-12-05 17:37:00,76.56,76.58,76.557,76.569,33830000.0
2007-12-05 17:38:00,76.555,76.578,76.538,76.554,49900000.0
2007-12-05 17:39:00,76.57,76.581,76.554,76.573,64380000.0
2007-12-05 17:40:00,76.559,76.579,76.553,76.553,112330000.0
2007-12-05 17:41:00,76.56,76.579,76.557,76.558,66230000.0
2007-12-05 17:42:00,76.574,76.587,76.553,76.577,80190000.0
2007-12-05 17:43:00,76.568,76.59,76.564,76.579,100230000.0
2007-12-05 17:44:00,76.608,76.616,76.584,76.584,133620000.0
2007-12-05 17:45:00,76.606,76.61,76.583,76.61,151090000.0
2007-12-05 17:46:00,76.619,76.619,76.587,76.596,135390000.0
2007-12-05 17:47:00,76.601,76.601,76.582,76.595,114670000.0
2007-12-05 17:48:00,76.616,76.619,76.586,76.606,69440000.0
2007-12-05 17:49:00,76.601,76.619,76.599,76.601,103580000.0
2007-12-05 17:50:00,76.594,76.624,76.594,76.624,81280000.0
2007-12-05 17:51:00,76.594,76.621,76.594,76.6,68080000.0
2007-12-05 17:52:00,76.607,76.623,76.598,76.623,75530000.0
2007-12-05 17:53:00,76.594,76.61,76.594,76.609,60100000.0
2007-12-05 17:54:00,76.616,76.616,76.61,76.61,64730000.0
2007-12-05 17:55:00,76.578,76.581,76.573,76.576,54890000.0
2007-12-05 17:56:00,76.58,76.586,76.58,76.586,121690000.0
2007-12-05 17:57:00,76.624,76.627,76.587,76.615,90820000.0
2007-12-05 17:58:00,76.648,76.654,76.632,76.645,115030000.0
2007-12-05 17:59:00,76.625,76.681,76.625,76.641,84310000.0
2007-12-05 18:00:00,76.634,76.668,76.634,76.64,83150000.0
2007-12-05 18:01:00,76.662,76.662,76.634,76.653,61550000.0
2007-12-05 18:02:00,76.666,76.666,76.651,76.651,66730000.0
2007-12-05 18:03:00,76.674,76.674,76.643,76.643,65660000.0
2007-12-05 18:04:00,76.654,76.654,76.626,76.629,97550000.0
2007-12-05 18:05:00,76.635,76.637,76.623,76.637,71360000.0
2007-12-05 18:06:00,76.668,76.671,76.647,76.649,68490000.0
2007-12-05 18:07:00,76.642,76.653,76.642,76.648,83320000.0
2007-12-05 18:08:00,76.678,76.679,76.645,76.659,81150000.0
2007-12-05 18:09:00,76.685,76.685,76.653,76.653,73730000.0
2007-12-05 18:10:00,76.659,76.683,76.647,76.651,43140000.0
2007-12-05 18:11:00,76.675,76.675,76.645,76.651,76590000.0
2007-12-05 18:12:00,76.667,76.682,76.657,76.663,108990000.0
2007-12-05 18:13:00,76.663,76.663,76.653,76.659,95380000.0
2007-12-05 18:14:00,76.671,76.695,76.665,76.665,76310000.0
2007-12-05 18:15:00,76.693,76.693,76.646,76.655,62270000.0
2007-12-05 18:16:00,76.663,76.663,76.636,76.646,87390000.0
2007-12-05 18:17:00,76.643,76.671,76.643,76.643,63350000.0
2007-12-05 18:18:00,76.666,76.666,76.634,76.654,55710000.0
2007-12-05 18:19:00,76.65,76.657,76.65,76.657,50490000.0
2007-12-05 18:20:00,76.641,76.662,76.636,76.638,41600000.0
2007-12-05 18:21:00,76.631,76.66,76.631,76.642,47490000.0
2007-12-05 18:22:00,76.632,76.643,76.632,76.643,99030000.0
2007-12-05 18:23:00,76.677,76.677,76.669,76.669,68520000.0
2007-12-05 18:24:00,76.684,76.69,76.66,76.66,116780000.0
2007-12-05 18:26:00,76.69,76.69,76.647,76.653,112560000.0
2007-12-05 18:27:00,76.683,76.683,76.654,76.66,100720000.0
2007-12-05 18:28:00,76.654,76.663,76.645,76.658,102720000.0
2007-12-05 18:29:00,76.653,76.684,76.653,76.684,125680000.0
2007-12-05 18:30:00,76.694,76.702,76.673,76.673,113430000.0
2007-12-05 18:31:00,76.677,76.683,76.664,76.683,78830000.0
2007-12-05 18:32:00,76.647,76.669,76.634,76.669,139790000.0
2007-12-05 18:33:00,76.659,76.666,76.635,76.648,102620000.0
2007-12-05 18:34:00,76.636,76.653,76.616,76.629,67250000.0
2007-12-05 18:35:00,76.619,76.625,76.614,76.625,78400000.0
2007-12-05 18:36:00,76.653,76.653,76.596,76.596,126120000.0
2007-12-05 18:37:00,76.616,76.632,76.588,76.632,142050000.0
2007-12-05 18:38:00,76.599,76.63,76.599,76.626,102070000.0
2007-12-05 18:39:00,76.633,76.633,76.59,76.59,94570000.0
2007-12-05 18:40:00,76.604,76.638,76.604,76.638,103770000.0
2007-12-05 18:41:00,76.613,76.642,76.609,76.609,92860000.0
2007-12-05 18:42:00,76.644,76.644,76.623,76.644,89970000.0
2007-12-05 18:43:00,76.663,76.666,76.656,76.665,66270000.0
2007-12-05 18:44:00,76.651,76.651,76.618,76.638,61220000.0
2007-12-05 18:45:00,76.632,76.632,76.601,76.613,15060000.0
2007-12-05 18:46:00,76.622,76.622,76.585,76.585,92850000.0
2007-12-05 18:47:00,76.591,76.62,76.591,76.594,104130000.0
2007-12-05 18:48:00,76.606,76.626,76.594,76.594,135960000.0
2007-12-05 18:49:00,76.6,76.628,76.6,76.611,114140000.0
2007-12-05 18:50:00,76.603,76.631,76.603,76.625,74930000.0
2007-12-05 18:51:00,76.632,76.632,76.595,76.619,131110000.0
2007-12-05 18:52:00,76.534,76.587,76.534,76.583,103810000.0
2007-12-05 18:53:00,76.582,76.582,76.562,76.562,67610000.0
2007-12-05 18:54:00,76.591,76.591,76.552,76.552,72880000.0
2007-12-05 18:55:00,76.566,76.584,76.557,76.584,142460000.0
2007-12-05 18:56:00,76.567,76.567,76.558,76.567,140880000.0
2007-12-05 18:57:00,76.585,76.585,76.562,76.562,99740000.0
2007-12-05 18:58:00,76.568,76.572,76.557,76.558,93510000.0
2007-12-05 18:59:00,76.551,76.565,76.551,76.559,113790000.0
2007-12-05 19:00:00,76.585,76.585,76.564,76.568,105050000.0
2007-12-05 19:01:00,76.555,76.566,76.555,76.564,95500000.0
2007-12-05 19:03:00,76.596,76.598,76.589,76.589,52600000.0
2007-12-05 19:04:00,76.559,76.559,76.557,76.557,3940000.0
2007-12-05 19:05:00,76.554,76.581,76.554,76.577,75850000.0
2007-12-05 19:06:00,76.578,76.578,76.569,76.569,99670000.0
2007-12-05 19:08:00,76.558,76.578,76.545,76.545,82440000.0
2007-12-05 19:09:00,76.563,76.572,76.547,76.55,53980000.0
2007-12-05 19:10:00,76.582,76.582,76.554,76.575,88980000.0
2007-12-05 19:11:00,76.582,76.582,76.546,76.568,63340000.0
2007-12-05 19:12:00,76.575,76.575,76.565,76.574,46050000.0
2007-12-05 19:13:00,76.56,76.56,76.521,76.521,46240000.0
2007-12-05 19:14:00,76.534,76.552,76.534,76.537,48460000.0
2007-12-05 19:15:00,76.557,76.557,76.55,76.552,46360000.0
2007-12-05 19:18:00,76.583,76.583,76.547,76.576,109170000.0
2007-12-05 19:20:00,76.585,76.588,76.581,76.586,112530000.0
2007-12-05 19:21:00,76.6,76.6,76.549,76.55,98430000.0
2007-12-05 19:22:00,76.549,76.578,76.549,76.571,102680000.0
2007-12-05 19:23:00,76.56,76.6,76.556,76.6,135130000.0
2007-12-05 19:24:00,76.613,76.613,76.573,76.573,118730000.0
2007-12-05 19:25:00,76.578,76.58,76.576,76.577,82670000.0
2007-12-05 19:26:00,76.569,76.585,76.569,76.583,140740000.0
2007-12-05 19:27:00,76.582,76.605,76.582,76.605,104140000.0
2007-12-05 19:28:00,76.573,76.603,76.573,76.603,60060000.0
2007-12-05 19:29:00,76.572,76.59,76.565,76.585,70830000.0
2007-12-05 19:30:00,76.603,76.603,76.553,76.553,145550000.0
2007-12-05 19:31:00,76.563,76.583,76.557,76.583,135870000.0
2007-12-05 19:33:00,76.593,76.593,76.573,76.584,86960000.0
2007-12-05 19:34:00,76.544,76.571,76.544,76.566,108110000.0
2007-12-05 19:35:00,76.54,76.552,76.54,76.552,100180000.0
2007-12-05 19:36:00,76.565,76.569,76.564,76.567,92290000.0
2007-12-05 19:37:00,76.544,76.546,76.539,76.54,57530000.0
2007-12-05 19:38:00,76.55,76.564,76.542,76.564,64470000.0
2007-12-05 19:39:00,76.583,76.583,76.565,76.569,14640000.0
2007-12-05 19:40:00,76.548,76.548,76.538,76.538,44480000.0
2007-12-05 19:41:00,76.515,76.548,76.515,76.538,48590000.0
2007-12-05 19:42:00,76.552,76.552,76.519,76.53,99240000.0
2007-12-05 19:45:00,76.563,76.563,76.518,76.533,84070000.0
2007-12-05 19:46:00,76.516,76.542,76.507,76.519,112070000.0
2007-12-05 19:47:00,76.544,76.554,76.526,76.554,100590000.0
2007-12-05 19:48:00,76.571,76.571,76.518,76.555,104020000.0
2007-12-05 19:49:00,76.538,76.553,76.532,76.553,133180000.0
2007-12-05 19:50:00,76.522,76.548,76.522,76.536,107160000.0
2007-12-05 19:51:00,76.598,76.6,76.596,76.597,73500000.0
2007-12-05 19:52:00,76.518,76.542,76.515,76.515,132660000.0
2007-12-05 19:53:00,76.533,76.542,76.482,76.519,102270000.0
2007-12-05 19:54:00,76.529,76.529,76.477,76.477,61610000.0
2007-12-05 19:55:00,76.469,76.469,76.426,76.426,74540000.0
2007-12-05 19:56:00,76.406,76.418,76.384,76.384,151210000.0
2007-12-05 19:57:00,76.412,76.412,76.361,76.389,130860000.0
2007-12-05 19:58:00,76.413,76.421,76.39,76.418,111040000.0
2007-12-05 19:59:00,76.441,76.441,76.389,76.392,98500000.0
2007-12-05 20:00:00,76.362,76.385,76.354,76.368,109880000.0
2007-12-05 20:01:00,76.392,76.392,76.366,76.376,92830000.0
2007-12-05 20:02:00,76.395,76.426,76.387,76.407,92510000.0
2007-12-05 20:03:00,76.443,76.443,76.335,76.335,57840000.0
2007-12-05 20:04:00,76.331,76.356,76.331,76.356,55710000.0
2007-12-05 20:05:00,76.361,76.368,76.343,76.343,108130000.0
2007-12-05 20:06:00,76.38,76.38,76.314,76.314,77470000.0
2007-12-05 20:07:00,76.304,76.35,76.304,76.318,114620000.0
2007-12-05 20:08:00,76.332,76.353,76.302,76.303,137510000.0
2007-12-05 20:09:00,76.313,76.313,76.247,76.247,104350000.0
2007-12-05 20:10:00,76.23,76.257,76.203,76.218,116620000.0
2007-12-05 20:11:00,76.24,76.27,76.225,76.253,76590000.0
2007-12-05 20:12:00,76.286,76.295,76.263,76.285,32250000.0
2007-12-05 20:13:00,76.274,76.277,76.253,76.277,40180000.0
2007-12-05 20:14:00,76.246,76.26,76.244,76.26,103990000.0
2007-12-05 20:15:00,76.265,76.265,76.194,76.194,96380000.0
2007-12-05 20:16:00,76.201,76.221,76.183,76.221,90630000.0
2007-12-05 20:17:00,76.211,76.258,76.211,76.258,105220000.0
2007-12-05 20:18:00,76.268,76.268,76.223,76.223,97850000.0
2007-12-05 20:19:00,76.205,76.215,76.179,76.197,98090000.0
2007-12-05 20:20:00,76.172,76.193,76.171,76.193,92990000.0
2007-12-05 20:21:00,76.203,76.232,76.194,76.226,99480000.0
2007-12-05 20:22:00,76.2,76.232,76.197,76.197,64340000.0
2007-12-05 20:23:00,76.183,76.238,76.181,76.238,112180000.0
2007-12-05 20:24:00,76.249,76.249,76.219,76.223,102190000.0
2007-12-05 20:25:00,76.274,76.282,76.246,76.282,52970000.0
2007-12-05 20:26:00,76.283,76.283,76.245,76.264,115710000.0
2007-12-05 20:27:00,76.287,76.288,76.256,76.256,14730000.0
2007-12-05 20:28:00,76.275,76.289,76.263,76.277,107880000.0
2007-12-05 20:29:00,76.302,76.31,76.295,76.299,125370000.0
2007-12-05 20:30:00,76.319,76.323,76.303,76.303,94450000.0
2007-12-05 20:31:00,76.306,76.306,76.299,76.304,60730000.0
2007-12-05 20:32:00,76.324,76.354,76.324,76.354,66090000.0
2007-12-05 20:33:00,76.36,76.36,76.34,76.347,80940000.0
2007-12-05 20:34:00,76.317,76.326,76.317,76.319,74290000.0
2007-12-05 20:35:00,76.332,76.355,76.332,76.355,83810000.0
2007-12-05 20:36:00,76.373,76.373,76.341,76.341,53680000.0
2007-12-05 20:37:00,76.354,76.39,76.354,76.384,59370000.0
2007-12-05 20:38:00,76.371,76.395,76.367,76.395,105130000.0
2007-12-05 20:39:00,76.384,76.384,76.355,76.359,11320000.0
2007-12-05 20:40:00,76.347,76.355,76.345,76.355,75110000.0
2007-12-05 20:41:00,76.381,76.381,76.35,76.35,50030000.0
2007-12-05 20:42:00,76.367,76.385,76.358,76.385,14270000.0
2007-12-05 20:43:00,76.373,76.387,76.359,76.387,71710000.0
2007-12-05 20:44:00,76.361,76.389,76.361,76.369,120770000.0
2007-12-05 20:45:00,76.401,76.401,76.361,76.371,108840000.0
2007-12-05 20:46:00,76.38,76.38,76.344,76.344,125150000.0
2007-12-05 20:47:00,76.366,76.366,76.337,76.354,86130000.0
2007-12-05 20:48:00,76.394,76.394,76.37,76.37,105680000.0
2007-12-05 20:49:00,76.352,76.383,76.352,76.383,54720000.0
2007-12-05 20:50:00,76.368,76.381,76.351,76.381,102170000.0
2007-12-05 20:51:00,76.4,76.4,76.369,76.391,55160000.0
2007-12-05 20:52:00,76.405,76.432,76.395,76.432,65570000.0
2007-12-05 20:53:00,76.442,76.451,76.414,76.414,62310000.0
2007-12-05 20:54:00,76.444,76.444,76.399,76.408,89760000.0
2007-12-05 20:55:00,76.398,76.418,76.387,76.413,119520000.0
2007-12-05 20:56:00,76.392,76.42,76.377,76.397,146580000.0
2007-12-05 20:57:00,76.433,76.433,76.381,76.381,86240000.0
2007-12-05 20:58:00,76.395,76.409,76.362,76.362,94500000.0
2007-12-05 20:59:00,76.362,76.364,76.353,76.356,120470000.0
2007-12-05 21:00:00,76.4,76.4,76.351,76.351,117390000.0
2007-12-05 21:01:00,76.338,76.363,76.338,76.342,125000000.0
2007-12-05 21:02:00,76.344,76.35,76.322,76.322,79050000.0
2007-12-05 21:03:00,76.346,76.35,76.318,76.35,75400000.0
2007-12-05 21:04:00,76.342,76.354,76.329,76.339,15640000.0
2007-12-05 21:05:00,76.357,76.375,76.334,76.373,134970000.0
2007-12-05 21:06:00,76.384,76.384,76.357,76.372,15070000.0
2007-12-05 21:07:00,76.351,76.385,76.351,76.385,109180000.0
2007-12-05 21:08:00,76.361,76.366,76.353,76.366,76980000.0
2007-12-05 21:09:00,76.394,76.394,76.362,76.376,7520000.0
2007-12-05 21:10:00,76.369,76.37,76.362,76.364,96640000.0
2007-12-05 21:11:00,76.372,76.378,76.365,76.367,74950000.0
2007-12-05 21:12:00,76.408,76.408,76.377,76.396,13190000.0
2007-12-05 21:13:00,76.39,76.418,76.384,76.418,151640000.0
2007-12-05 21:14:00,76.432,76.441,76.42,76.42,100210000.0
2007-12-05 21:15:00,76.42,76.42,76.409,76.418,146010000.0
2007-12-05 21:16:00,76.41,76.413,76.392,76.392,107950000.0
2007-12-05 21:17:00,76.395,76.401,76.394,76.399,98140000.0
2007-12-05 21:18:00,76.414,76.48,76.39,76.467,62610000.0
2007-12-05 21:19:00,76.455,76.457,76.426,76.441,63290000.0
2007-12-05 21:20:00,76.444,76.444,76.413,76.413,120210000.0
2007-12-05 21:21:00,76.432,76.432,76.407,76.407,78360000.0
2007-12-05 21:22:00,76.401,76.413,76.391,76.4,106550000.0
2007-12-05 21:23:00,76.376,76.382,76.356,76.356,62860000.0
2007-12-05 21:24:00,76.359,76.359,76.312,76.312,12620000.0
2007-12-05 21:25:00,76.307,76.312,76.296,76.312,85200000.0
2007-12-05 21:26:00,76.32,76.345,76.32,76.323,112330000.0
2007-12-05 21:27:00,76.325,76.325,76.306,76.306,4510000.0
2007-12-05 21:28:00,76.306,76.31,76.287,76.294,85760000.0
2007-12-05 21:29:00,76.303,76.308,76.301,76.308,69990000.0
2007-12-05 21:30:00,76.325,76.325,76.296,76.314,115890000.0
2007-12-05 21:31:00,76.312,76.337,76.306,76.334,100900000.0
2007-12-05 21:32:00,76.336,76.348,76.333,76.348,95600000.0
2007-12-05 21:33:00,76.359,76.359,76.323,76.329,15710000.0
2007-12-05 21:34:00,76.334,76.348,76.329,76.341,11690000.0
2007-12-05 21:35:00,76.318,76.318,76.287,76.3,104620000.0
2007-12-05 21:36:00,76.297,76.322,76.296,76.307,88940000.0
2007-12-05 21:37:00,76.32,76.349,76.32,76.348,81960000.0
2007-12-05 21:38:00,76.332,76.332,76.312,76.319,93990000.0
2007-12-05 21:39:00,76.332,76.332,76.312,76.322,118360000.0
2007-12-05 21:40:00,76.316,76.331,76.31,76.325,44200000.0
2007-12-05 21:41:00,76.319,76.33,76.313,76.313,102240000.0
2007-12-05 21:42:00,76.323,76.323,76.305,76.316,74800000.0
2007-12-05 21:43:00,76.296,76.306,76.295,76.303,102850000.0
2007-12-05 21:44:00,76.31,76.32,76.308,76.31,101990000.0
2007-12-05 21:45:00,76.34,76.348,76.334,76.336,74120000.0
2007-12-05 21:46:00,76.307,76.317,76.306,76.317,62270000.0
2007-12-05 21:48:00,76.332,76.332,76.311,76.311,121520000.0
2007-12-05 21:49:00,76.307,76.317,76.305,76.305,96180000.0
2007-12-05 21:50:00,76.29,76.305,76.288,76.305,107470000.0
2007-12-05 21:51:00,76.334,76.334,76.301,76.301,123980000.0
2007-12-05 21:52:00,76.295,76.303,76.284,76.284,131940000.0
2007-12-05 21:53:00,76.292,76.296,76.283,76.296,75180000.0
2007-12-05 21:54:00,76.292,76.292,76.266,76.279,119180000.0
2007-12-05 21:55:00,76.276,76.283,76.256,76.276,78640000.0
2007-12-05 21:56:00,76.291,76.291,76.262,76.262,66340000.0
2007-12-05 21:57:00,76.295,76.295,76.274,76.289,81920000.0
2007-12-05 21:58:00,76.279,76.28,76.26,76.26,95000000.0
2007-12-05 21:59:00,76.271,76.271,76.252,76.267,74740000.0
2007-12-05 22:00:00,76.236,76.296,76.236,76.236,87830000.0
2007-12-05 22:01:00,76.219,76.22,76.217,76.219,82810000.0
2007-12-05 22:02:00,76.229,76.23,76.226,76.227,61100000.0
2007-12-05 22:03:00,76.273,76.273,76.224,76.224,120670000.0
2007-12-05 22:04:00,76.224,76.224,76.221,76.221,5260000.0
2007-12-05 22:05:00,76.226,76.244,76.214,76.244,75260000.0
2007-12-05 22:06:00,76.268,76.268,76.25,76.265,11270000.0
2007-12-05 22:07:00,76.253,76.253,76.244,76.244,4140000.0
2007-12-05 22:08:00,76.249,76.25,76.246,76.247,85870000.0
2007-12-05 22:09:00,76.297,76.297,76.264,76.264,86000000.0
2007-12-05 22:10:00,76.27,76.295,76.261,76.295,52230000.0
2007-12-05 22:11:00,76.311,76.317,76.311,76.317,91190000.0
2007-12-05 22:12:00,76.373,76.373,76.33,76.33,68070000.0
2007-12-05 22:13:00,76.331,76.333,76.319,76.333,96730000.0
2007-12-05 22:14:00,76.345,76.35,76.342,76.349,96870000.0
2007-12-05 22:15:00,76.369,76.4,76.369,76.396,9390000.0
2007-12-05 22:16:00,76.377,76.377,76.375,76.375,5260000.0
2007-12-05 22:17:00,76.373,76.373,76.351,76.351,51360000.0
2007-12-05 22:18:00,76.394,76.394,76.346,76.349,113570000.0
2007-12-05 22:19:00,76.358,76.375,76.358,76.375,135230000.0
2007-12-05 22:20:00,76.395,76.43,76.395,76.419,97020000.0
2007-12-05 22:21:00,76.454,76.454,76.406,76.409,12780000.0
2007-12-05 22:22:00,76.426,76.455,76.411,76.451,94410000.0
2007-12-05 22:23:00,76.445,76.461,76.445,76.457,110390000.0
2007-12-05 22:24:00,76.489,76.489,76.439,76.439,97140000.0
2007-12-05 22:25:00,76.417,76.422,76.395,76.403,74100000.0
2007-12-05 22:26:00,76.392,76.416,76.392,76.416,53530000.0
2007-12-05 22:27:00,76.467,76.467,76.419,76.419,39270000.0
2007-12-05 22:28:00,76.396,76.399,76.39,76.39,47990000.0
2007-12-05 22:29:00,76.399,76.399,76.39,76.398,85840000.0
2007-12-05 22:30:00,76.43,76.43,76.394,76.394,79580000.0
2007-12-05 22:31:00,76.371,76.394,76.371,76.394,62540000.0
2007-12-05 22:32:00,76.387,76.395,76.372,76.395,82790000.0
2007-12-05 22:33:00,76.45,76.45,76.407,76.417,59640000.0
2007-12-05 22:34:00,76.426,76.427,76.42,76.42,86290000.0
2007-12-05 22:35:00,76.427,76.427,76.419,76.419,81170000.0
2007-12-05 22:36:00,76.445,76.445,76.423,76.426,11080000.0
2007-12-05 22:37:00,76.418,76.434,76.418,76.434,78800000.0
2007-12-05 22:38:00,76.451,76.457,76.449,76.449,66980000.0
2007-12-05 22:39:00,76.5,76.5,76.468,76.478,15220000.0
2007-12-05 22:40:00,76.468,76.484,76.468,76.476,82060000.0
2007-12-05 22:41:00,76.481,76.486,76.473,76.486,62160000.0
2007-12-05 22:42:00,76.478,76.505,76.478,76.489,13380000.0
2007-12-05 22:43:00,76.494,76.503,76.494,76.496,16620000.0
2007-12-05 22:44:00,76.508,76.508,76.493,76.498,88310000.0
2007-12-05 22:45:00,76.51,76.546,76.5,76.502,108380000.0
2007-12-05 22:46:00,76.504,76.504,76.494,76.498,97590000.0
2007-12-05 22:47:00,76.491,76.51,76.491,76.497,63270000.0
2007-12-05 22:48:00,76.537,76.537,76.512,76.514,7520000.0
2007-12-05 22:49:00,76.508,76.526,76.508,76.526,77510000.0
2007-12-05 22:50:00,76.535,76.535,76.521,76.521,79540000.0
2007-12-05 22:51:00,76.563,76.563,76.516,76.534,37000000.0
2007-12-05 22:52:00,76.525,76.531,76.514,76.521,42640000.0
2007-12-05 22:53:00,76.512,76.518,76.51,76.517,31040000.0
2007-12-05 22:54:00,76.569,76.569,76.568,76.569,17470000.0
2007-12-05 22:55:00,76.505,76.508,76.505,76.508,3000000.0
2007-12-05 22:56:00,76.516,76.516,76.512,76.512,43700000.0
2007-12-05 22:57:00,76.496,76.498,76.491,76.498,54910000.0
2007-12-05 22:58:00,76.487,76.487,76.472,76.483,102270000.0
2007-12-05 22:59:00,76.477,76.487,76.477,76.487,49400000.0
2007-12-05 23:00:00,76.51,76.51,76.492,76.496,13940000.0
2007-12-05 23:01:00,76.488,76.488,76.488,76.488,1690000.0
2007-12-05 23:02:00,76.497,76.5,76.496,76.499,60350000.0
2007-12-05 23:03:00,76.545,76.545,76.503,76.503,79800000.0
2007-12-05 23:04:00,76.488,76.494,76.482,76.487,77330000.0
2007-12-05 23:06:00,76.521,76.521,76.486,76.486,159430000.0
2007-12-05 23:07:00,76.462,76.465,76.456,76.456,45220000.0
2007-12-05 23:08:00,76.465,76.467,76.459,76.466,55200000.0
2007-12-05 23:09:00,76.506,76.506,76.46,76.46,46350000.0
2007-12-05 23:12:00,76.517,76.517,76.472,76.472,14310000.0
2007-12-05 23:13:00,76.48,76.486,76.479,76.481,33170000.0
2007-12-05 23:14:00,76.488,76.49,76.486,76.489,88580000.0
2007-12-05 23:15:00,76.525,76.525,76.481,76.481,29040000.0
2007-12-05 23:16:00,76.468,76.472,76.462,76.468,73700000.0
2007-12-05 23:17:00,76.474,76.481,76.463,76.47,37090000.0
2007-12-05 23:18:00,76.522,76.522,76.483,76.492,49070000.0
2007-12-05 23:19:00,76.499,76.506,76.491,76.506,55650000.0
2007-12-05 23:20:00,76.495,76.503,76.483,76.483,91890000.0
2007-12-05 23:21:00,76.525,76.525,76.51,76.51,65070000.0
2007-12-05 23:24:00,76.573,76.573,76.567,76.567,17940000.0
2007-12-05 23:25:00,76.494,76.497,76.489,76.497,36030000.0
2007-12-05 23:26:00,76.504,76.505,76.488,76.488,101810000.0
2007-12-05 23:27:00,76.546,76.546,76.539,76.539,44640000.0
2007-12-05 23:29:00,76.48,76.487,76.48,76.481,109470000.0
2007-12-05 23:30:00,76.529,76.529,76.457,76.457,89040000.0
2007-12-05 23:31:00,76.442,76.455,76.442,76.442,39900000.0
2007-12-05 23:32:00,76.451,76.474,76.451,76.452,38800000.0
2007-12-05 23:33:00,76.512,76.512,76.455,76.455,51540000.0
2007-12-05 23:34:00,76.437,76.437,76.415,76.419,91690000.0
2007-12-05 23:35:00,76.428,76.435,76.424,76.424,91990000.0
2007-12-05 23:36:00,76.473,76.473,76.435,76.45,69270000.0
2007-12-05 23:37:00,76.44,76.446,76.44,76.444,70470000.0
2007-12-05 23:38:00,76.456,76.467,76.456,76.457,55420000.0
2007-12-05 23:39:00,76.494,76.494,76.457,76.459,10890000.0
2007-12-05 23:41:00,76.468,76.47,76.467,76.468,76390000.0
2007-12-05 23:42:00,76.521,76.521,76.469,76.474,74130000.0
2007-12-05 23:44:00,76.456,76.457,76.447,76.457,92150000.0
2007-12-05 23:45:00,76.503,76.503,76.454,76.454,83830000.0
2007-12-05 23:46:00,76.44,76.444,76.44,76.444,4510000.0
2007-12-05 23:47:00,76.44,76.453,76.44,76.453,82700000.0
2007-12-05 23:48:00,76.5,76.5,76.467,76.487,86660000.0
2007-12-05 23:49:00,76.48,76.487,76.48,76.486,88420000.0
2007-12-05 23:50:00,76.48,76.48,76.477,76.478,55210000.0
2007-12-05 23:51:00,76.527,76.527,76.483,76.483,102380000.0
2007-12-05 23:52:00,76.452,76.454,76.442,76.442,63770000.0
2007-12-05 23:53:00,76.452,76.466,76.452,76.466,82290000.0
2007-12-05 23:54:00,76.516,76.518,76.51,76.51,73700000.0
2007-12-05 23:55:00,76.478,76.478,76.47,76.476,67620000.0
2007-12-05 23:56:00,76.468,76.479,76.468,76.477,83060000.0
2007-12-05 23:57:00,76.528,76.528,76.519,76.519,71710000.0
2007-12-05 23:59:00,76.46,76.466,76.452,76.461,92280000.0
2007-12-06 00:00:00,76.492,76.492,76.467,76.472,125000000.0
2007-12-06 00:01:00,76.45,76.458,76.45,76.456,87320000.0
2007-12-06 00:03:00,76.487,76.487,76.479,76.481,92480000.0
2007-12-06 00:04:00,76.444,76.444,76.434,76.437,90070000.0
2007-12-06 00:06:00,76.463,76.463,76.433,76.433,22650000.0
2007-12-06 00:07:00,76.435,76.438,76.429,76.429,63710000.0
2007-12-06 00:09:00,76.498,76.498,76.49,76.491,84790000.0
2007-12-06 00:11:00,76.418,76.428,76.418,76.424,106930000.0
2007-12-06 00:12:00,76.464,76.466,76.458,76.46,36510000.0
2007-12-06 00:14:00,76.435,76.437,76.427,76.437,80440000.0
2007-12-06 00:15:00,76.482,76.482,76.431,76.431,88680000.0
2007-12-06 00:16:00,76.417,76.417,76.41,76.412,30380000.0
2007-12-06 00:17:00,76.416,76.416,76.399,76.414,77790000.0
2007-12-06 00:18:00,76.43,76.455,76.422,76.422,46960000.0
2007-12-06 00:19:00,76.428,76.429,76.426,76.426,70080000.0
2007-12-06 00:21:00,76.462,76.462,76.427,76.427,6390000.0
2007-12-06 00:22:00,76.426,76.427,76.422,76.423,44060000.0
2007-12-06 00:24:00,76.443,76.443,76.439,76.44,36340000.0
2007-12-06 00:27:00,76.444,76.444,76.412,76.412,84050000.0
2007-12-06 00:28:00,76.418,76.42,76.415,76.418,131480000.0
2007-12-06 00:29:00,76.429,76.437,76.429,76.437,59820000.0
2007-12-06 00:30:00,76.457,76.457,76.45,76.45,66970000.0
2007-12-06 00:31:00,76.429,76.429,76.428,76.428,3380000.0
2007-12-06 00:33:00,76.468,76.468,76.454,76.454,50490000.0
2007-12-06 00:36:00,76.485,76.488,76.479,76.479,30470000.0
2007-12-06 00:37:00,76.458,76.458,76.451,76.457,40660000.0
2007-12-06 00:38:00,76.472,76.483,76.472,76.478,8830000.0
2007-12-06 00:39:00,76.504,76.504,76.477,76.48,70970000.0
2007-12-06 00:41:00,76.488,76.49,76.486,76.486,106390000.0
2007-12-06 00:42:00,76.521,76.521,76.487,76.487,139080000.0
2007-12-06 00:43:00,76.488,76.488,76.488,76.488,2670000.0
2007-12-06 00:45:00,76.531,76.531,76.494,76.494,114860000.0
2007-12-06 00:46:00,76.499,76.503,76.494,76.498,93630000.0
2007-12-06 00:47:00,76.49,76.503,76.489,76.489,75710000.0
2007-12-06 00:48:00,76.536,76.536,76.528,76.528,50400000.0
2007-12-06 00:49:00,76.497,76.498,76.49,76.498,24480000.0
2007-12-06 00:50:00,76.491,76.497,76.489,76.489,53580000.0
2007-12-06 00:51:00,76.528,76.528,76.519,76.519,33520000.0
2007-12-06 00:52:00,76.469,76.469,76.467,76.468,37110000.0
2007-12-06 00:53:00,76.506,76.506,76.498,76.498,51900000.0
2007-12-06 00:54:00,76.523,76.523,76.513,76.513,2630000.0
2007-12-06 00:55:00,76.505,76.507,76.499,76.504,114100000.0
2007-12-06 00:57:00,76.548,76.548,76.502,76.502,77730000.0
2007-12-06 01:00:00,76.536,76.537,76.529,76.53,160750000.0
2007-12-06 01:01:00,76.51,76.518,76.509,76.515,135010000.0
2007-12-06 01:02:00,76.523,76.526,76.519,76.526,108920000.0
2007-12-06 01:03:00,76.557,76.557,76.524,76.524,6770000.0
2007-12-06 01:06:00,76.534,76.534,76.532,76.532,4330000.0
2007-12-06 01:07:00,76.507,76.516,76.507,76.516,60390000.0
2007-12-06 01:08:00,76.529,76.535,76.521,76.525,52280000.0
2007-12-06 01:09:00,76.555,76.555,76.542,76.548,56880000.0
2007-12-06 01:10:00,76.54,76.547,76.54,76.541,12860000.0
2007-12-06 01:12:00,76.576,76.576,76.546,76.546,71120000.0
2007-12-06 01:13:00,76.549,76.557,76.549,76.551,86120000.0
2007-12-06 01:14:00,76.554,76.554,76.541,76.541,66010000.0
2007-12-06 01:15:00,76.571,76.571,76.532,76.532,62610000.0
2007-12-06 01:17:00,76.538,76.538,76.529,76.534,53590000.0
2007-12-06 01:18:00,76.556,76.556,76.529,76.53,12440000.0
2007-12-06 01:19:00,76.517,76.517,76.501,76.516,81000000.0
2007-12-06 01:20:00,76.506,76.515,76.501,76.501,63910000.0
2007-12-06 01:21:00,76.532,76.532,76.491,76.501,62640000.0
2007-12-06 01:22:00,76.485,76.49,76.474,76.478,69030000.0
2007-12-06 01:23:00,76.471,76.485,76.471,76.481,72050000.0
2007-12-06 01:24:00,76.507,76.507,76.487,76.487,8450000.0
2007-12-06 01:25:00,76.495,76.495,76.488,76.494,36460000.0
2007-12-06 01:27:00,76.536,76.538,76.529,76.53,93530000.0
2007-12-06 01:28:00,76.508,76.519,76.508,76.51,86470000.0
2007-12-06 01:29:00,76.5,76.513,76.5,76.502,68930000.0
2007-12-06 01:30:00,76.536,76.536,76.529,76.529,51910000.0
2007-12-06 01:33:00,76.525,76.525,76.508,76.508,96250000.0
2007-12-06 01:35:00,76.486,76.486,76.479,76.479,45520000.0
2007-12-06 01:36:00,76.515,76.515,76.494,76.508,47170000.0
2007-12-06 01:37:00,76.502,76.508,76.499,76.5,104260000.0
2007-12-06 01:38:00,76.51,76.515,76.501,76.501,79050000.0
2007-12-06 01:39:00,76.535,76.538,76.529,76.53,110850000.0
2007-12-06 01:40:00,76.49,76.5,76.486,76.493,91400000.0
2007-12-06 01:41:00,76.488,76.496,76.488,76.496,108360000.0
2007-12-06 01:42:00,76.533,76.533,76.493,76.493,100140000.0
2007-12-06 01:43:00,76.495,76.498,76.491,76.491,112960000.0
2007-12-06 01:44:00,76.479,76.485,76.478,76.478,128430000.0
2007-12-06 01:45:00,76.504,76.504,76.491,76.491,113140000.0
2007-12-06 01:46:00,76.476,76.476,76.469,76.476,75130000.0
2007-12-06 01:47:00,76.461,76.461,76.437,76.438,131420000.0
2007-12-06 01:48:00,76.475,76.475,76.435,76.449,103890000.0
2007-12-06 01:50:00,76.459,76.46,76.456,76.456,78690000.0
2007-12-06 01:51:00,76.485,76.485,76.461,76.461,8650000.0
2007-12-06 01:52:00,76.479,76.479,76.469,76.477,150470000.0
2007-12-06 01:53:00,76.472,76.483,76.472,76.479,114660000.0
2007-12-06 01:54:00,76.513,76.513,76.481,76.481,96190000.0
2007-12-06 01:55:00,76.491,76.502,76.485,76.502,126940000.0
2007-12-06 01:56:00,76.516,76.52,76.514,76.516,101130000.0
2007-12-06 01:57:00,76.541,76.541,76.506,76.509,97360000.0
2007-12-06 01:58:00,76.494,76.499,76.494,76.498,64940000.0
2007-12-06 02:00:00,76.532,76.532,76.517,76.517,2820000.0
2007-12-06 02:01:00,76.508,76.511,76.498,76.498,109270000.0
2007-12-06 02:02:00,76.511,76.531,76.511,76.518,118880000.0
2007-12-06 02:03:00,76.546,76.547,76.538,76.538,113190000.0
2007-12-06 02:04:00,76.524,76.526,76.518,76.525,106550000.0
2007-12-06 02:05:00,76.515,76.518,76.514,76.518,76000000.0
2007-12-06 02:06:00,76.543,76.543,76.514,76.514,65210000.0
2007-12-06 02:07:00,76.494,76.495,76.489,76.489,11110000.0
2007-12-06 02:09:00,76.515,76.515,76.509,76.509,3940000.0
2007-12-06 02:10:00,76.49,76.497,76.49,76.494,78830000.0
2007-12-06 02:11:00,76.509,76.535,76.509,76.535,149750000.0
2007-12-06 02:12:00,76.582,76.582,76.528,76.536,125350000.0
2007-12-06 02:13:00,76.519,76.527,76.519,76.519,69790000.0
2007-12-06 02:14:00,76.53,76.538,76.523,76.533,78080000.0
2007-12-06 02:15:00,76.561,76.561,76.532,76.532,151520000.0
2007-12-06 02:16:00,76.536,76.537,76.529,76.537,160590000.0
2007-12-06 02:17:00,76.547,76.55,76.546,76.548,111010000.0
2007-12-06 02:18:00,76.584,76.584,76.559,76.559,97950000.0
2007-12-06 02:19:00,76.55,76.564,76.55,76.559,130750000.0
2007-12-06 02:20:00,76.546,76.554,76.531,76.531,110270000.0
2007-12-06 02:21:00,76.549,76.549,76.535,76.539,89450000.0
2007-12-06 02:22:00,76.542,76.544,76.532,76.532,73880000.0
2007-12-06 02:23:00,76.538,76.54,76.537,76.538,60650000.0
2007-12-06 02:24:00,76.569,76.569,76.557,76.557,6990000.0
2007-12-06 02:25:00,76.554,76.554,76.545,76.545,4930000.0
2007-12-06 02:27:00,76.576,76.576,76.553,76.553,120370000.0
2007-12-06 02:29:00,76.538,76.54,76.535,76.537,78210000.0
2007-12-06 02:30:00,76.572,76.572,76.546,76.55,158640000.0
2007-12-06 02:31:00,76.556,76.558,76.549,76.55,150450000.0
2007-12-06 02:32:00,76.555,76.555,76.542,76.542,110800000.0
2007-12-06 02:33:00,76.566,76.566,76.547,76.548,107540000.0
2007-12-06 02:34:00,76.52,76.531,76.519,76.526,117610000.0
2007-12-06 02:35:00,76.52,76.528,76.52,76.524,101450000.0
2007-12-06 02:36:00,76.563,76.563,76.538,76.546,99880000.0
2007-12-06 02:37:00,76.552,76.554,76.542,76.542,69640000.0
2007-12-06 02:39:00,76.566,76.572,76.566,76.572,3190000.0
2007-12-06 02:40:00,76.531,76.534,76.531,76.531,6570000.0
2007-12-06 02:41:00,76.545,76.547,76.54,76.54,66650000.0
2007-12-06 02:42:00,76.556,76.556,76.55,76.55,3420000.0
2007-12-06 02:43:00,76.545,76.555,76.537,76.555,73180000.0
2007-12-06 02:44:00,76.547,76.552,76.542,76.542,67750000.0
2007-12-06 02:45:00,76.57,76.57,76.552,76.552,5490000.0
2007-12-06 02:46:00,76.555,76.555,76.538,76.538,102060000.0
2007-12-06 02:47:00,76.532,76.551,76.532,76.551,119730000.0
2007-12-06 02:48:00,76.579,76.579,76.548,76.557,112460000.0
2007-12-06 02:49:00,76.546,76.548,76.538,76.54,101840000.0
2007-12-06 02:50:00,76.522,76.527,76.52,76.52,70110000.0
2007-12-06 02:51:00,76.561,76.561,76.526,76.53,73920000.0
2007-12-06 02:52:00,76.52,76.524,76.52,76.524,8340000.0
2007-12-06 02:53:00,76.52,76.526,76.52,76.526,67850000.0
2007-12-06 02:54:00,76.564,76.564,76.53,76.53,16180000.0
2007-12-06 02:55:00,76.517,76.535,76.517,76.535,67190000.0
2007-12-06 02:56:00,76.526,76.533,76.518,76.518,59660000.0
2007-12-06 02:57:00,76.536,76.536,76.521,76.527,17770000.0
2007-12-06 02:58:00,76.52,76.523,76.51,76.514,10330000.0
2007-12-06 02:59:00,76.519,76.527,76.519,76.527,62080000.0
2007-12-06 03:00:00,76.588,76.588,76.535,76.535,16040000.0
2007-12-06 03:01:00,76.542,76.561,76.542,76.547,131260000.0
2007-12-06 03:02:00,76.535,76.542,76.523,76.534,104710000.0
2007-12-06 03:03:00,76.57,76.57,76.53,76.53,99430000.0
2007-12-06 03:04:00,76.532,76.544,76.53,76.544,66990000.0
2007-12-06 03:05:00,76.557,76.558,76.55,76.55,67130000.0
2007-12-06 03:06:00,76.581,76.599,76.561,76.599,16000000.0
2007-12-06 03:07:00,76.597,76.637,76.597,76.624,18060000.0
2007-12-06 03:08:00,76.61,76.624,76.61,76.624,62330000.0
2007-12-06 03:09:00,76.644,76.644,76.629,76.638,12290000.0
2007-12-06 03:10:00,76.653,76.669,76.653,76.661,19230000.0
2007-12-06 03:11:00,76.67,76.681,76.659,76.681,117870000.0
2007-12-06 03:12:00,76.744,76.744,76.673,76.673,109510000.0
2007-12-06 03:13:00,76.672,76.681,76.656,76.675,108010000.0
2007-12-06 03:14:00,76.667,76.674,76.667,76.67,74990000.0
2007-12-06 03:15:00,76.69,76.69,76.64,76.65,66970000.0
2007-12-06 03:16:00,76.647,76.653,76.638,76.65,19190000.0
2007-12-06 03:17:00,76.649,76.665,76.649,76.658,68650000.0
2007-12-06 03:18:00,76.682,76.682,76.673,76.673,4880000.0
2007-12-06 03:19:00,76.661,76.675,76.661,76.675,14680000.0
2007-12-06 03:20:00,76.671,76.691,76.671,76.678,68780000.0
2007-12-06 03:21:00,76.705,76.705,76.696,76.696,4360000.0
2007-12-06 03:22:00,76.687,76.7,76.687,76.697,10970000.0
2007-12-06 03:23:00,76.705,76.72,76.686,76.686,65530000.0
2007-12-06 03:24:00,76.72,76.72,76.682,76.683,15300000.0
2007-12-06 03:25:00,76.694,76.697,76.69,76.69,76420000.0
2007-12-06 03:26:00,76.696,76.696,76.69,76.69,73460000.0
2007-12-06 03:27:00,76.711,76.711,76.702,76.702,4170000.0
2007-12-06 03:29:00,76.685,76.692,76.682,76.682,70020000.0
2007-12-06 03:30:00,76.705,76.705,76.673,76.673,64750000.0
2007-12-06 03:31:00,76.66,76.66,76.645,76.649,16760000.0
2007-12-06 03:32:00,76.651,76.651,76.641,76.641,63730000.0
2007-12-06 03:33:00,76.674,76.674,76.641,76.642,70860000.0
2007-12-06 03:34:00,76.632,76.638,76.624,76.63,16520000.0
2007-12-06 03:35:00,76.61,76.618,76.609,76.617,68420000.0
2007-12-06 03:36:00,76.61,76.642,76.608,76.608,80590000.0
2007-12-06 03:37:00,76.616,76.622,76.594,76.594,150630000.0
2007-12-06 03:38:00,76.596,76.598,76.589,76.591,156300000.0
2007-12-06 03:39:00,76.614,76.614,76.602,76.607,120450000.0
2007-12-06 03:40:00,76.599,76.608,76.59,76.59,112960000.0
2007-12-06 03:41:00,76.58,76.593,76.578,76.586,119080000.0
2007-12-06 03:42:00,76.631,76.631,76.583,76.583,109860000.0
2007-12-06 03:43:00,76.564,76.575,76.56,76.575,110580000.0
2007-12-06 03:44:00,76.566,76.575,76.566,76.571,76140000.0
2007-12-06 03:45:00,76.602,76.602,76.584,76.594,69050000.0
2007-12-06 03:46:00,76.609,76.615,76.609,76.615,4360000.0
2007-12-06 03:47:00,76.607,76.614,76.601,76.601,61340000.0
2007-12-06 03:48:00,76.622,76.622,76.609,76.609,9390000.0
2007-12-06 03:49:00,76.617,76.617,76.606,76.615,17830000.0
2007-12-06 03:50:00,76.612,76.633,76.612,76.633,65740000.0
2007-12-06 03:51:00,76.662,76.662,76.643,76.643,6240000.0
2007-12-06 03:52:00,76.647,76.657,76.647,76.651,69570000.0
2007-12-06 03:53:00,76.64,76.649,76.64,76.647,59650000.0
2007-12-06 03:54:00,76.678,76.678,76.655,76.657,10570000.0
2007-12-06 03:55:00,76.649,76.67,76.649,76.665,76290000.0
2007-12-06 03:56:00,76.675,76.676,76.671,76.671,73960000.0
2007-12-06 03:57:00,76.69,76.69,76.673,76.673,6570000.0
2007-12-06 03:58:00,76.672,76.675,76.668,76.675,11530000.0
2007-12-06 03:59:00,76.665,76.675,76.665,76.67,74610000.0
2007-12-06 04:00:00,76.717,76.739,76.689,76.717,62180000.0
2007-12-06 04:01:00,76.704,76.729,76.704,76.717,15260000.0
2007-12-06 04:02:00,76.734,76.744,76.714,76.735,66670000.0
2007-12-06 04:03:00,76.716,76.749,76.711,76.749,11080000.0
2007-12-06 04:04:00,76.726,76.749,76.726,76.732,68280000.0
2007-12-06 04:05:00,76.745,76.753,76.727,76.738,61780000.0
2007-12-06 04:06:00,76.741,76.741,76.694,76.694,7940000.0
2007-12-06 04:07:00,76.684,76.693,76.684,76.689,75430000.0
2007-12-06 04:08:00,76.727,76.733,76.707,76.708,62290000.0
2007-12-06 04:09:00,76.728,76.73,76.713,76.73,11680000.0
2007-12-06 04:10:00,76.711,76.733,76.711,76.72,17120000.0
2007-12-06 04:11:00,76.706,76.729,76.696,76.718,146290000.0
2007-12-06 04:12:00,76.745,76.745,76.706,76.721,119440000.0
2007-12-06 04:13:00,76.714,76.739,76.714,76.715,74940000.0
2007-12-06 04:14:00,76.719,76.732,76.706,76.714,84630000.0
2007-12-06 04:15:00,76.741,76.741,76.708,76.736,148260000.0
2007-12-06 04:16:00,76.723,76.744,76.723,76.725,161460000.0
2007-12-06 04:17:00,76.725,76.728,76.721,76.728,118850000.0
2007-12-06 04:18:00,76.762,76.762,76.724,76.73,105890000.0
2007-12-06 04:19:00,76.758,76.771,76.733,76.771,128700000.0
2007-12-06 04:20:00,76.722,76.753,76.722,76.729,105320000.0
2007-12-06 04:21:00,76.761,76.761,76.731,76.742,97780000.0
2007-12-06 04:22:00,76.772,76.772,76.743,76.767,68900000.0
2007-12-06 04:23:00,76.753,76.773,76.753,76.773,64890000.0
2007-12-06 04:24:00,76.796,76.796,76.787,76.791,7180000.0
2007-12-06 04:25:00,76.761,76.761,76.739,76.75,70420000.0
2007-12-06 04:26:00,76.738,76.745,76.732,76.739,66400000.0
2007-12-06 04:27:00,76.755,76.755,76.738,76.741,13600000.0
2007-12-06 04:28:00,76.731,76.758,76.729,76.729,77410000.0
2007-12-06 04:29:00,76.752,76.752,76.725,76.748,68250000.0
2007-12-06 04:30:00,76.76,76.76,76.726,76.732,19470000.0
2007-12-06 04:31:00,76.719,76.75,76.719,76.739,160080000.0
2007-12-06 04:32:00,76.733,76.752,76.714,76.723,166740000.0
2007-12-06 04:33:00,76.751,76.753,76.732,76.753,114950000.0
2007-12-06 04:34:00,76.725,76.751,76.725,76.744,100240000.0
2007-12-06 04:35:00,76.713,76.742,76.713,76.742,115710000.0
2007-12-06 04:36:00,76.754,76.757,76.726,76.745,111510000.0
2007-12-06 04:39:00,76.767,76.767,76.718,76.72,62630000.0
2007-12-06 04:40:00,76.717,76.737,76.714,76.714,13930000.0
2007-12-06 04:42:00,76.753,76.753,76.723,76.723,72750000.0
2007-12-06 04:44:00,76.727,76.727,76.706,76.721,78140000.0
2007-12-06 04:45:00,76.743,76.743,76.7,76.71,61720000.0
2007-12-06 04:46:00,76.699,76.699,76.679,76.684,12030000.0
2007-12-06 04:47:00,76.676,76.702,76.673,76.702,68190000.0
2007-12-06 04:48:00,76.713,76.713,76.684,76.693,71960000.0
2007-12-06 04:49:00,76.682,76.684,76.682,76.684,5260000.0
2007-12-06 04:50:00,76.712,76.712,76.704,76.704,73930000.0
2007-12-06 04:51:00,76.729,76.729,76.685,76.685,60830000.0
2007-12-06 04:52:00,76.697,76.697,76.674,76.694,13240000.0
2007-12-06 04:53:00,76.679,76.7,76.671,76.695,63010000.0
2007-12-06 04:54:00,76.703,76.703,76.682,76.682,4510000.0
2007-12-06 04:55:00,76.671,76.695,76.662,76.665,20180000.0
2007-12-06 04:56:00,76.68,76.686,76.677,76.677,90850000.0
2007-12-06 04:57:00,76.692,76.692,76.673,76.689,151130000.0
2007-12-06 04:58:00,76.678,76.703,76.676,76.703,162770000.0
2007-12-06 04:59:00,76.67,76.7,76.67,76.68,116960000.0
2007-12-06 05:00:00,76.704,76.704,76.677,76.678,110840000.0
2007-12-06 05:02:00,76.659,76.673,76.658,76.658,107390000.0
2007-12-06 05:03:00,76.684,76.685,76.678,76.679,95130000.0
2007-12-06 05:04:00,76.644,76.648,76.644,76.648,69780000.0
2007-12-06 05:05:00,76.657,76.657,76.649,76.649,64920000.0
2007-12-06 05:06:00,76.68,76.68,76.652,76.652,12210000.0
2007-12-06 05:07:00,76.648,76.657,76.647,76.649,100910000.0
2007-12-06 05:08:00,76.638,76.66,76.623,76.623,62930000.0
2007-12-06 05:09:00,76.663,76.665,76.634,76.665,60000000.0
2007-12-06 05:10:00,76.646,76.657,76.646,76.657,2820000.0
2007-12-06 05:11:00,76.646,76.646,76.637,76.637,81430000.0
2007-12-06 05:12:00,76.671,76.671,76.639,76.642,158520000.0
2007-12-06 05:13:00,76.663,76.663,76.626,76.626,148900000.0
2007-12-06 05:14:00,76.63,76.663,76.63,76.641,121080000.0
2007-12-06 05:15:00,76.672,76.672,76.595,76.595,115300000.0
2007-12-06 05:16:00,76.598,76.62,76.566,76.595,122980000.0
2007-12-06 05:17:00,76.564,76.576,76.531,76.539,102530000.0
2007-12-06 05:18:00,76.566,76.583,76.556,76.583,103270000.0
2007-12-06 05:19:00,76.549,76.578,76.549,76.573,70810000.0
2007-12-06 05:20:00,76.541,76.571,76.541,76.548,60790000.0
2007-12-06 05:21:00,76.573,76.573,76.558,76.572,12800000.0
2007-12-06 05:22:00,76.553,76.57,76.553,76.554,19000000.0
2007-12-06 05:23:00,76.558,76.578,76.546,76.558,90570000.0
2007-12-06 05:24:00,76.564,76.572,76.542,76.572,127390000.0
2007-12-06 05:25:00,76.562,76.581,76.562,76.581,108550000.0
2007-12-06 05:26:00,76.57,76.57,76.558,76.559,112050000.0
2007-12-06 05:27:00,76.583,76.583,76.554,76.554,145800000.0
2007-12-06 05:28:00,76.576,76.584,76.555,76.584,130250000.0
2007-12-06 05:29:00,76.568,76.58,76.548,76.559,81870000.0
2007-12-06 05:30:00,76.579,76.601,76.574,76.574,149630000.0
2007-12-06 05:31:00,76.584,76.584,76.553,76.553,106130000.0
2007-12-06 05:32:00,76.559,76.583,76.556,76.574,75310000.0
2007-12-06 05:33:00,76.598,76.598,76.552,76.552,82170000.0
2007-12-06 05:34:00,76.564,76.583,76.563,76.563,158840000.0
2007-12-06 05:36:00,76.59,76.59,76.561,76.561,115940000.0
2007-12-06 05:37:00,76.579,76.582,76.567,76.568,98800000.0
2007-12-06 05:38:00,76.547,76.578,76.547,76.575,118560000.0
2007-12-06 05:39:00,76.578,76.578,76.548,76.557,104140000.0
2007-12-06 05:40:00,76.548,76.569,76.545,76.557,90990000.0
2007-12-06 05:42:00,76.575,76.575,76.536,76.542,60810000.0
2007-12-06 05:43:00,76.554,76.564,76.548,76.553,17080000.0
2007-12-06 05:44:00,76.548,76.57,76.542,76.542,89860000.0
2007-12-06 05:45:00,76.575,76.582,76.546,76.582,157530000.0
2007-12-06 05:47:00,76.569,76.59,76.569,76.588,119800000.0
2007-12-06 05:48:00,76.602,76.604,76.588,76.588,100730000.0
2007-12-06 05:51:00,76.592,76.599,76.588,76.588,98960000.0
2007-12-06 05:52:00,76.555,76.565,76.555,76.565,63260000.0
2007-12-06 05:53:00,76.577,76.579,76.569,76.569,64950000.0
2007-12-06 05:54:00,76.581,76.59,76.574,76.588,16530000.0
2007-12-06 05:55:00,76.585,76.616,76.585,76.598,69740000.0
2007-12-06 05:57:00,76.607,76.612,76.596,76.602,161090000.0
2007-12-06 05:58:00,76.63,76.63,76.596,76.601,158510000.0
2007-12-06 05:59:00,76.586,76.596,76.586,76.589,134000000.0
2007-12-06 06:00:00,76.622,76.627,76.607,76.608,109440000.0
2007-12-06 06:01:00,76.577,76.607,76.577,76.607,143040000.0
2007-12-06 06:03:00,76.622,76.627,76.619,76.62,96700000.0
2007-12-06 06:05:00,76.6,76.628,76.597,76.618,68790000.0
2007-12-06 06:06:00,76.625,76.625,76.62,76.621,9760000.0
2007-12-06 06:07:00,76.595,76.632,76.595,76.632,82470000.0
2007-12-06 06:09:00,76.638,76.638,76.619,76.619,6010000.0
2007-12-06 06:10:00,76.646,76.646,76.63,76.641,14950000.0
2007-12-06 06:11:00,76.61,76.631,76.607,76.631,122700000.0
2007-12-06 06:12:00,76.634,76.636,76.628,76.628,117600000.0
2007-12-06 06:15:00,76.646,76.646,76.64,76.64,57760000.0
2007-12-06 06:16:00,76.608,76.608,76.588,76.588,5830000.0
2007-12-06 06:17:00,76.601,76.612,76.591,76.591,153890000.0
2007-12-06 06:18:00,76.611,76.611,76.584,76.584,119840000.0
2007-12-06 06:20:00,76.583,76.609,76.583,76.609,123500000.0
2007-12-06 06:21:00,76.624,76.624,76.587,76.59,102570000.0
2007-12-06 06:22:00,76.616,76.619,76.614,76.617,93880000.0
2007-12-06 06:24:00,76.616,76.617,76.61,76.61,65470000.0
2007-12-06 06:25:00,76.586,76.592,76.562,76.59,18220000.0
2007-12-06 06:26:00,76.583,76.612,76.583,76.599,72300000.0
2007-12-06 06:27:00,76.605,76.605,76.574,76.592,89280000.0
2007-12-06 06:28:00,76.581,76.6,76.575,76.595,146950000.0
2007-12-06 06:29:00,76.564,76.58,76.554,76.575,165240000.0
2007-12-06 06:30:00,76.583,76.586,76.57,76.578,116080000.0
2007-12-06 06:31:00,76.569,76.577,76.56,76.56,110770000.0
2007-12-06 06:33:00,76.575,76.576,76.569,76.575,102590000.0
2007-12-06 06:34:00,76.564,76.569,76.564,76.567,102800000.0
2007-12-06 06:36:00,76.577,76.578,76.57,76.57,63980000.0
2007-12-06 06:37:00,76.572,76.572,76.55,76.55,8670000.0
2007-12-06 06:38:00,76.564,76.58,76.556,76.56,118540000.0
2007-12-06 06:39:00,76.58,76.58,76.546,76.548,101660000.0
2007-12-06 06:40:00,76.544,76.568,76.542,76.542,116030000.0
2007-12-06 06:41:00,76.545,76.545,76.536,76.536,96160000.0
2007-12-06 06:42:00,76.571,76.571,76.546,76.556,97430000.0
2007-12-06 06:43:00,76.544,76.571,76.541,76.56,67610000.0
2007-12-06 06:44:00,76.551,76.573,76.545,76.573,62480000.0
2007-12-06 06:45:00,76.566,76.566,76.534,76.537,11070000.0
2007-12-06 06:46:00,76.567,76.573,76.555,76.565,49450000.0
2007-12-06 06:47:00,76.579,76.579,76.576,76.577,52230000.0
2007-12-06 06:48:00,76.577,76.577,76.57,76.571,50600000.0
2007-12-06 06:49:00,76.557,76.565,76.549,76.565,104920000.0
2007-12-06 06:50:00,76.578,76.579,76.577,76.578,80070000.0
2007-12-06 06:51:00,76.63,76.63,76.562,76.568,121360000.0
2007-12-06 06:52:00,76.572,76.583,76.565,76.568,80910000.0
2007-12-06 06:53:00,76.557,76.56,76.556,76.557,120410000.0
2007-12-06 06:54:00,76.595,76.597,76.591,76.591,108190000.0
2007-12-06 06:55:00,76.553,76.582,76.553,76.56,107310000.0
2007-12-06 06:56:00,76.573,76.573,76.549,76.558,141320000.0
2007-12-06 06:57:00,76.583,76.583,76.556,76.583,121040000.0
2007-12-06 06:58:00,76.542,76.552,76.53,76.552,85860000.0
2007-12-06 06:59:00,76.532,76.537,76.521,76.53,142740000.0
2007-12-06 07:00:00,76.529,76.569,76.529,76.534,110350000.0
2007-12-06 07:01:00,76.536,76.539,76.53,76.531,74250000.0
2007-12-06 07:02:00,76.52,76.526,76.518,76.519,78950000.0
2007-12-06 07:03:00,76.552,76.552,76.522,76.522,144380000.0
2007-12-06 07:04:00,76.532,76.543,76.526,76.543,147130000.0
2007-12-06 07:05:00,76.552,76.552,76.522,76.522,123550000.0
2007-12-06 07:06:00,76.553,76.553,76.512,76.512,92590000.0
2007-12-06 07:07:00,76.52,76.541,76.511,76.511,106700000.0
2007-12-06 07:08:00,76.516,76.517,76.51,76.515,105950000.0
2007-12-06 07:09:00,76.563,76.563,76.551,76.551,100330000.0
2007-12-06 07:12:00,76.546,76.546,76.543,76.543,2630000.0
2007-12-06 07:13:00,76.538,76.577,76.528,76.577,121770000.0
2007-12-06 07:14:00,76.541,76.571,76.541,76.554,102910000.0
2007-12-06 07:15:00,76.573,76.584,76.553,76.584,95650000.0
2007-12-06 07:17:00,76.558,76.56,76.557,76.558,68210000.0
2007-12-06 07:18:00,76.59,76.59,76.565,76.565,9380000.0
2007-12-06 07:19:00,76.576,76.59,76.576,76.578,15470000.0
2007-12-06 07:20:00,76.572,76.595,76.572,76.586,74800000.0
2007-12-06 07:21:00,76.614,76.614,76.604,76.604,4170000.0
2007-12-06 07:23:00,76.576,76.595,76.573,76.595,116440000.0
2007-12-06 07:24:00,76.603,76.61,76.571,76.571,96890000.0
2007-12-06 07:25:00,76.583,76.622,76.583,76.614,129640000.0
2007-12-06 07:26:00,76.579,76.586,76.577,76.578,110070000.0
2007-12-06 07:27:00,76.601,76.603,76.592,76.592,99890000.0
2007-12-06 07:28:00,76.575,76.594,76.57,76.594,71060000.0
2007-12-06 07:30:00,76.603,76.603,76.59,76.602,11070000.0
2007-12-06 07:31:00,76.585,76.589,76.584,76.587,109280000.0
2007-12-06 07:32:00,76.607,76.61,76.583,76.583,66750000.0
2007-12-06 07:33:00,76.625,76.628,76.621,76.621,68040000.0
2007-12-06 07:34:00,76.573,76.583,76.572,76.576,18860000.0
2007-12-06 07:35:00,76.586,76.59,76.584,76.586,116330000.0
2007-12-06 07:36:00,76.58,76.636,76.58,76.586,101560000.0
2007-12-06 07:38:00,76.587,76.59,76.587,76.588,65130000.0
2007-12-06 07:39:00,76.649,76.649,76.589,76.589,17580000.0
2007-12-06 07:40:00,76.576,76.585,76.575,76.585,74960000.0
2007-12-06 07:41:00,76.578,76.586,76.578,76.58,64210000.0
2007-12-06 07:42:00,76.619,76.619,76.598,76.599,12840000.0
2007-12-06 07:43:00,76.629,76.629,76.599,76.615,71400000.0
2007-12-06 07:44:00,76.633,76.64,76.608,76.613,63790000.0
2007-12-06 07:45:00,76.637,76.645,76.637,76.645,3940000.0
2007-12-06 07:46:00,76.623,76.639,76.616,76.62,18780000.0
2007-12-06 07:47:00,76.607,76.632,76.599,76.608,115690000.0
2007-12-06 07:48:00,76.639,76.642,76.628,76.628,95840000.0
2007-12-06 07:49:00,76.639,76.639,76.612,76.621,127640000.0
2007-12-06 07:50:00,76.612,76.64,76.612,76.635,105200000.0
2007-12-06 07:51:00,76.669,76.669,76.622,76.622,94710000.0
2007-12-06 07:52:00,76.607,76.633,76.607,76.633,69760000.0
2007-12-06 07:53:00,76.599,76.606,76.599,76.599,61290000.0
2007-12-06 07:54:00,76.629,76.629,76.594,76.613,16000000.0
2007-12-06 07:55:00,76.601,76.607,76.59,76.597,14140000.0
2007-12-06 07:56:00,76.593,76.614,76.593,76.614,50690000.0
2007-12-06 07:57:00,76.624,76.624,76.602,76.618,54320000.0
2007-12-06 07:58:00,76.596,76.596,76.582,76.595,108390000.0
2007-12-06 07:59:00,76.589,76.613,76.57,76.57,78570000.0
2007-12-06 08:00:00,76.633,76.633,76.588,76.592,113430000.0
2007-12-06 08:01:00,76.59,76.631,76.59,76.631,95800000.0
2007-12-06 08:02:00,76.616,76.627,76.593,76.593,124430000.0
2007-12-06 08:03:00,76.646,76.647,76.64,76.64,112250000.0
2007-12-06 08:04:00,76.581,76.594,76.571,76.571,107890000.0
2007-12-06 08:06:00,76.602,76.602,76.577,76.593,114580000.0
2007-12-06 08:07:00,76.585,76.64,76.578,76.64,76020000.0
2007-12-06 08:08:00,76.637,76.641,76.621,76.621,144940000.0
2007-12-06 08:09:00,76.655,76.655,76.627,76.629,105000000.0
2007-12-06 08:10:00,76.664,76.667,76.633,76.633,63150000.0
2007-12-06 08:11:00,76.664,76.664,76.651,76.651,78870000.0
2007-12-06 08:12:00,76.681,76.681,76.629,76.632,144850000.0
2007-12-06 08:13:00,76.664,76.672,76.639,76.639,142890000.0
2007-12-06 08:14:00,76.63,76.675,76.63,76.675,115680000.0
2007-12-06 08:15:00,76.691,76.691,76.633,76.642,96750000.0
2007-12-06 08:16:00,76.632,76.644,76.628,76.636,110760000.0
2007-12-06 08:17:00,76.644,76.66,76.616,76.62,100300000.0
2007-12-06 08:18:00,76.661,76.661,76.625,76.631,94930000.0
2007-12-06 08:19:00,76.613,76.618,76.608,76.618,65750000.0
2007-12-06 08:20:00,76.607,76.641,76.588,76.635,53180000.0
2007-12-06 08:21:00,76.627,76.63,76.606,76.606,19130000.0
2007-12-06 08:22:00,76.605,76.631,76.603,76.629,15620000.0
2007-12-06 08:23:00,76.611,76.635,76.611,76.635,46310000.0
2007-12-06 08:24:00,76.653,76.653,76.599,76.609,46070000.0
2007-12-06 08:25:00,76.605,76.63,76.602,76.602,99940000.0
2007-12-06 08:26:00,76.606,76.633,76.586,76.594,77390000.0
2007-12-06 08:27:00,76.622,76.622,76.589,76.614,114150000.0
2007-12-06 08:28:00,76.606,76.606,76.597,76.597,89620000.0
2007-12-06 08:29:00,76.612,76.612,76.588,76.589,116760000.0
2007-12-06 08:30:00,76.581,76.635,76.576,76.612,111530000.0
2007-12-06 08:31:00,76.597,76.597,76.565,76.57,109210000.0
2007-12-06 08:33:00,76.607,76.607,76.6,76.6,116960000.0
2007-12-06 08:34:00,76.576,76.576,76.569,76.575,82000000.0
2007-12-06 08:35:00,76.569,76.594,76.563,76.594,139050000.0
2007-12-06 08:36:00,76.611,76.611,76.566,76.583,104080000.0
2007-12-06 08:37:00,76.55,76.571,76.55,76.561,70620000.0
2007-12-06 08:38:00,76.574,76.597,76.574,76.579,71770000.0
2007-12-06 08:39:00,76.61,76.614,76.586,76.614,134400000.0
2007-12-06 08:40:00,76.568,76.591,76.563,76.585,162140000.0
2007-12-06 08:41:00,76.592,76.592,76.568,76.578,107200000.0
2007-12-06 08:42:00,76.613,76.613,76.547,76.558,99580000.0
2007-12-06 08:44:00,76.574,76.576,76.566,76.566,92060000.0
2007-12-06 08:45:00,76.603,76.603,76.589,76.589,89250000.0
2007-12-06 08:46:00,76.557,76.574,76.544,76.553,63140000.0
2007-12-06 08:47:00,76.58,76.58,76.532,76.546,56050000.0
2007-12-06 08:48:00,76.542,76.542,76.485,76.488,13230000.0
2007-12-06 08:49:00,76.495,76.513,76.465,76.465,73810000.0
2007-12-06 08:50:00,76.45,76.479,76.448,76.459,94890000.0
2007-12-06 08:51:00,76.497,76.521,76.47,76.505,73680000.0
2007-12-06 08:52:00,76.54,76.54,76.497,76.503,80030000.0
2007-12-06 08:53:00,76.494,76.55,76.494,76.519,86960000.0
2007-12-06 08:54:00,76.531,76.569,76.527,76.53,76010000.0
2007-12-06 08:55:00,76.526,76.567,76.526,76.552,102300000.0
2007-12-06 08:56:00,76.562,76.59,76.555,76.559,89260000.0
2007-12-06 08:57:00,76.596,76.596,76.535,76.552,129800000.0
2007-12-06 08:58:00,76.542,76.563,76.542,76.563,86850000.0
2007-12-06 08:59:00,76.573,76.573,76.544,76.568,76880000.0
2007-12-06 09:00:00,76.567,76.567,76.508,76.549,98810000.0
2007-12-06 09:01:00,76.488,76.516,76.47,76.514,84740000.0
2007-12-06 09:02:00,76.492,76.552,76.492,76.536,75890000.0
2007-12-06 09:03:00,76.529,76.572,76.513,76.572,26500000.0
2007-12-06 09:04:00,76.539,76.569,76.539,76.551,54060000.0
2007-12-06 09:05:00,76.563,76.582,76.563,76.579,59710000.0
2007-12-06 09:06:00,76.611,76.611,76.539,76.539,85430000.0
2007-12-06 09:07:00,76.541,76.541,76.502,76.502,88760000.0
2007-12-06 09:08:00,76.509,76.541,76.506,76.518,116860000.0
2007-12-06 09:09:00,76.544,76.544,76.538,76.538,47090000.0
2007-12-06 09:10:00,76.532,76.563,76.532,76.563,58860000.0
2007-12-06 09:11:00,76.551,76.576,76.551,76.576,80010000.0
2007-12-06 09:12:00,76.585,76.585,76.549,76.551,97970000.0
2007-12-06 09:13:00,76.535,76.552,76.524,76.531,36570000.0
2007-12-06 09:14:00,76.537,76.545,76.518,76.528,76510000.0
2007-12-06 09:15:00,76.555,76.555,76.513,76.513,47440000.0
2007-12-06 09:16:00,76.521,76.541,76.512,76.534,75090000.0
2007-12-06 09:17:00,76.54,76.54,76.516,76.519,79830000.0
2007-12-06 09:18:00,76.542,76.542,76.498,76.519,37530000.0
2007-12-06 09:19:00,76.484,76.494,76.482,76.482,57410000.0
2007-12-06 09:20:00,76.492,76.53,76.492,76.524,66850000.0
2007-12-06 09:21:00,76.527,76.55,76.508,76.55,46280000.0
2007-12-06 09:22:00,76.536,76.549,76.506,76.525,48760000.0
2007-12-06 09:23:00,76.522,76.551,76.516,76.522,88920000.0
2007-12-06 09:24:00,76.535,76.54,76.503,76.503,101950000.0
2007-12-06 09:25:00,76.493,76.538,76.493,76.5,138990000.0
2007-12-06 09:26:00,76.535,76.535,76.507,76.509,73480000.0
2007-12-06 09:27:00,76.545,76.545,76.498,76.502,79680000.0
2007-12-06 09:29:00,76.494,76.522,76.494,76.517,42870000.0
2007-12-06 09:30:00,76.525,76.525,76.487,76.524,48770000.0
2007-12-06 09:31:00,76.512,76.512,76.486,76.499,115610000.0
2007-12-06 09:32:00,76.506,76.51,76.49,76.49,76050000.0
2007-12-06 09:33:00,76.482,76.53,76.482,76.53,36500000.0
2007-12-06 09:34:00,76.523,76.55,76.517,76.546,40860000.0
2007-12-06 09:35:00,76.539,76.556,76.533,76.549,16610000.0
2007-12-06 09:36:00,76.59,76.592,76.555,76.555,65490000.0
2007-12-06 09:37:00,76.579,76.591,76.564,76.564,51070000.0
2007-12-06 09:38:00,76.57,76.607,76.57,76.591,102680000.0
2007-12-06 09:39:00,76.607,76.612,76.59,76.608,137030000.0
2007-12-06 09:40:00,76.596,76.604,76.563,76.563,56680000.0
2007-12-06 09:41:00,76.592,76.592,76.573,76.573,117120000.0
2007-12-06 09:42:00,76.605,76.617,76.586,76.616,112080000.0
2007-12-06 09:43:00,76.591,76.605,76.591,76.598,90590000.0
2007-12-06 09:44:00,76.582,76.61,76.574,76.594,65220000.0
2007-12-06 09:45:00,76.605,76.605,76.561,76.591,41400000.0
2007-12-06 09:46:00,76.585,76.591,76.573,76.58,26230000.0
2007-12-06 09:47:00,76.594,76.613,76.594,76.606,48370000.0
2007-12-06 09:48:00,76.631,76.631,76.597,76.597,33590000.0
2007-12-06 09:49:00,76.602,76.615,76.6,76.6,37360000.0
2007-12-06 09:50:00,76.592,76.611,76.586,76.586,46880000.0
2007-12-06 09:51:00,76.624,76.63,76.571,76.611,67130000.0
2007-12-06 09:52:00,76.583,76.611,76.578,76.589,105140000.0
2007-12-06 09:53:00,76.61,76.61,76.574,76.574,64990000.0
2007-12-06 09:54:00,76.597,76.613,76.584,76.599,67720000.0
2007-12-06 09:55:00,76.568,76.58,76.557,76.568,98560000.0
2007-12-06 09:56:00,76.577,76.598,76.577,76.588,117460000.0
2007-12-06 09:57:00,76.593,76.593,76.561,76.569,141840000.0
2007-12-06 09:59:00,76.594,76.606,76.549,76.578,110580000.0
2007-12-06 10:00:00,76.584,76.584,76.555,76.562,60390000.0
2007-12-06 10:01:00,76.584,76.584,76.564,76.564,90900000.0
2007-12-06 10:02:00,76.552,76.578,76.529,76.529,83610000.0
2007-12-06 10:03:00,76.55,76.55,76.506,76.536,74040000.0
2007-12-06 10:04:00,76.528,76.547,76.515,76.528,71760000.0
2007-12-06 10:05:00,76.528,76.567,76.528,76.537,57860000.0
2007-12-06 10:06:00,76.572,76.572,76.526,76.526,60850000.0
2007-12-06 10:07:00,76.528,76.533,76.522,76.522,57730000.0
2007-12-06 10:08:00,76.529,76.55,76.517,76.545,124200000.0
2007-12-06 10:09:00,76.562,76.562,76.513,76.522,82980000.0
2007-12-06 10:10:00,76.514,76.548,76.514,76.53,107060000.0
2007-12-06 10:11:00,76.537,76.552,76.531,76.538,80700000.0
2007-12-06 10:12:00,76.535,76.572,76.535,76.548,82170000.0
2007-12-06 10:13:00,76.562,76.577,76.544,76.544,53540000.0
2007-12-06 10:14:00,76.554,76.554,76.509,76.527,56180000.0
2007-12-06 10:15:00,76.551,76.551,76.523,76.523,67010000.0
2007-12-06 10:16:00,76.527,76.53,76.515,76.52,93730000.0
2007-12-06 10:17:00,76.51,76.517,76.51,76.51,68330000.0
2007-12-06 10:18:00,76.547,76.547,76.539,76.539,70540000.0
2007-12-06 10:19:00,76.52,76.542,76.517,76.528,73650000.0
2007-12-06 10:20:00,76.519,76.552,76.514,76.531,78370000.0
2007-12-06 10:21:00,76.534,76.55,76.513,76.55,71140000.0
2007-12-06 10:22:00,76.51,76.544,76.51,76.518,42990000.0
2007-12-06 10:23:00,76.511,76.523,76.506,76.509,74190000.0
2007-12-06 10:24:00,76.533,76.533,76.49,76.49,99740000.0
2007-12-06 10:25:00,76.496,76.498,76.491,76.496,88700000.0
2007-12-06 10:26:00,76.513,76.542,76.513,76.514,78310000.0
2007-12-06 10:27:00,76.543,76.543,76.512,76.512,60190000.0
2007-12-06 10:28:00,76.499,76.507,76.499,76.506,87920000.0
2007-12-06 10:29:00,76.499,76.508,76.499,76.5,58280000.0
2007-12-06 10:30:00,76.527,76.527,76.47,76.495,44460000.0
2007-12-06 10:31:00,76.482,76.52,76.48,76.507,52120000.0
2007-12-06 10:33:00,76.536,76.536,76.532,76.533,44850000.0
2007-12-06 10:34:00,76.521,76.537,76.516,76.518,95500000.0
2007-12-06 10:35:00,76.513,76.54,76.513,76.538,74550000.0
2007-12-06 10:36:00,76.531,76.531,76.495,76.519,99900000.0
2007-12-06 10:37:00,76.48,76.493,76.47,76.47,92980000.0
2007-12-06 10:38:00,76.514,76.514,76.475,76.475,103080000.0
2007-12-06 10:39:00,76.493,76.493,76.467,76.485,95530000.0
2007-12-06 10:40:00,76.447,76.484,76.413,76.427,97480000.0
2007-12-06 10:41:00,76.416,76.452,76.412,76.412,118370000.0
2007-12-06 10:42:00,76.423,76.433,76.361,76.365,109080000.0
2007-12-06 10:43:00,76.374,76.393,76.371,76.371,74130000.0
2007-12-06 10:44:00,76.381,76.407,76.378,76.383,129990000.0
2007-12-06 10:45:00,76.406,76.411,76.385,76.405,95930000.0
2007-12-06 10:46:00,76.396,76.398,76.35,76.386,64250000.0
2007-12-06 10:47:00,76.375,76.41,76.375,76.41,74150000.0
2007-12-06 10:48:00,76.431,76.431,76.392,76.401,130080000.0
2007-12-06 10:49:00,76.371,76.391,76.366,76.378,134040000.0
2007-12-06 10:50:00,76.368,76.377,76.368,76.377,101100000.0
2007-12-06 10:51:00,76.424,76.424,76.381,76.381,82430000.0
2007-12-06 10:52:00,76.409,76.422,76.401,76.401,113480000.0
2007-12-06 10:53:00,76.404,76.405,76.397,76.397,97770000.0
2007-12-06 10:54:00,76.422,76.435,76.412,76.435,85620000.0
2007-12-06 10:55:00,76.434,76.462,76.434,76.462,56340000.0
2007-12-06 10:56:00,76.442,76.462,76.442,76.448,53920000.0
2007-12-06 10:57:00,76.47,76.487,76.463,76.471,18820000.0
2007-12-06 10:58:00,76.444,76.464,76.444,76.45,34310000.0
2007-12-06 10:59:00,76.46,76.494,76.458,76.494,45360000.0
2007-12-06 11:00:00,76.505,76.505,76.463,76.471,68090000.0
2007-12-06 11:01:00,76.441,76.463,76.441,76.463,112280000.0
2007-12-06 11:02:00,76.438,76.45,76.43,76.43,61160000.0
2007-12-06 11:03:00,76.465,76.466,76.46,76.462,78820000.0
2007-12-06 11:04:00,76.421,76.441,76.416,76.441,95190000.0
2007-12-06 11:05:00,76.439,76.446,76.414,76.424,131100000.0
2007-12-06 11:06:00,76.435,76.446,76.413,76.437,141900000.0
2007-12-06 11:07:00,76.426,76.447,76.414,76.427,128370000.0
2007-12-06 11:09:00,76.438,76.449,76.414,76.414,61880000.0
2007-12-06 11:11:00,76.417,76.433,76.412,76.412,85940000.0
2007-12-06 11:12:00,76.433,76.433,76.419,76.419,67600000.0
2007-12-06 11:13:00,76.452,76.452,76.422,76.451,74360000.0
2007-12-06 11:14:00,76.44,76.452,76.433,76.447,58010000.0
2007-12-06 11:15:00,76.454,76.454,76.422,76.445,59280000.0
2007-12-06 11:16:00,76.451,76.451,76.398,76.405,52440000.0
2007-12-06 11:17:00,76.429,76.431,76.427,76.428,116860000.0
2007-12-06 11:18:00,76.431,76.431,76.393,76.42,85830000.0
2007-12-06 11:19:00,76.424,76.424,76.403,76.403,104920000.0
2007-12-06 11:20:00,76.391,76.421,76.391,76.393,75290000.0
2007-12-06 11:21:00,76.425,76.425,76.385,76.4,76200000.0
2007-12-06 11:22:00,76.391,76.412,76.385,76.389,61430000.0
2007-12-06 11:23:00,76.416,76.417,76.39,76.39,59090000.0
2007-12-06 11:24:00,76.45,76.45,76.391,76.404,64960000.0
2007-12-06 11:25:00,76.424,76.424,76.401,76.409,89040000.0
2007-12-06 11:26:00,76.417,76.428,76.4,76.418,78060000.0
2007-12-06 11:27:00,76.434,76.434,76.399,76.426,70490000.0
2007-12-06 11:28:00,76.406,76.407,76.4,76.405,70930000.0
2007-12-06 11:29:00,76.398,76.406,76.398,76.401,80410000.0
2007-12-06 11:30:00,76.423,76.423,76.382,76.382,75680000.0
2007-12-06 11:31:00,76.391,76.412,76.388,76.388,41230000.0
2007-12-06 11:32:00,76.383,76.397,76.383,76.397,62150000.0
2007-12-06 11:33:00,76.408,76.419,76.4,76.414,92790000.0
2007-12-06 11:34:00,76.38,76.396,76.38,76.396,88190000.0
2007-12-06 11:35:00,76.391,76.419,76.388,76.399,75400000.0
2007-12-06 11:36:00,76.39,76.42,76.388,76.39,58280000.0
2007-12-06 11:37:00,76.397,76.423,76.394,76.415,90740000.0
2007-12-06 11:38:00,76.384,76.411,76.384,76.397,62020000.0
2007-12-06 11:39:00,76.423,76.423,76.38,76.388,47870000.0
2007-12-06 11:40:00,76.4,76.419,76.393,76.393,46560000.0
2007-12-06 11:41:00,76.399,76.408,76.376,76.404,47490000.0
2007-12-06 11:42:00,76.419,76.422,76.399,76.401,42880000.0
2007-12-06 11:43:00,76.39,76.415,76.366,76.382,93120000.0
2007-12-06 11:44:00,76.39,76.412,76.384,76.398,77130000.0
2007-12-06 11:45:00,76.408,76.42,76.391,76.391,112710000.0
2007-12-06 11:46:00,76.416,76.421,76.405,76.414,79620000.0
2007-12-06 11:47:00,76.418,76.419,76.375,76.375,112010000.0
2007-12-06 11:48:00,76.433,76.433,76.39,76.408,94660000.0
2007-12-06 11:49:00,76.404,76.419,76.378,76.389,92460000.0
2007-12-06 11:50:00,76.403,76.422,76.393,76.422,129970000.0
2007-12-06 11:51:00,76.427,76.427,76.395,76.417,103550000.0
2007-12-06 11:52:00,76.408,76.41,76.406,76.407,75270000.0
2007-12-06 11:53:00,76.376,76.392,76.366,76.373,128390000.0
2007-12-06 11:54:00,76.401,76.401,76.355,76.39,93940000.0
2007-12-06 11:55:00,76.396,76.401,76.396,76.398,69530000.0
2007-12-06 11:56:00,76.351,76.365,76.351,76.363,72990000.0
2007-12-06 11:57:00,76.392,76.392,76.374,76.374,137100000.0
2007-12-06 11:58:00,76.382,76.407,76.374,76.406,133520000.0
2007-12-06 11:59:00,76.393,76.393,76.382,76.388,97430000.0
2007-12-06 12:00:00,76.415,76.415,76.366,76.373,90530000.0
2007-12-06 12:03:00,76.393,76.398,76.389,76.389,93550000.0
2007-12-06 12:04:00,76.374,76.378,76.374,76.378,71100000.0
2007-12-06 12:05:00,76.368,76.375,76.362,76.368,61620000.0
2007-12-06 12:06:00,76.402,76.411,76.384,76.384,14320000.0
2007-12-06 12:07:00,76.424,76.424,76.388,76.4,149250000.0
2007-12-06 12:08:00,76.417,76.466,76.417,76.442,149150000.0
2007-12-06 12:09:00,76.451,76.489,76.451,76.478,109420000.0
2007-12-06 12:10:00,76.468,76.505,76.442,76.45,100210000.0
2007-12-06 12:11:00,76.425,76.447,76.419,76.43,116170000.0
2007-12-06 12:12:00,76.458,76.458,76.426,76.439,101680000.0
2007-12-06 12:14:00,76.448,76.463,76.424,76.463,65000000.0
2007-12-06 12:15:00,76.423,76.46,76.423,76.454,56720000.0
2007-12-06 12:16:00,76.439,76.464,76.433,76.464,14680000.0
2007-12-06 12:17:00,76.446,76.47,76.445,76.465,64470000.0
2007-12-06 12:18:00,76.45,76.477,76.419,76.441,60660000.0
2007-12-06 12:19:00,76.447,76.447,76.427,76.441,11510000.0
2007-12-06 12:20:00,76.412,76.416,76.411,76.415,77160000.0
2007-12-06 12:21:00,76.458,76.458,76.421,76.424,146500000.0
2007-12-06 12:22:00,76.412,76.434,76.412,76.429,136140000.0
2007-12-06 12:23:00,76.435,76.435,76.42,76.429,107310000.0
2007-12-06 12:24:00,76.45,76.45,76.42,76.42,96260000.0
2007-12-06 12:25:00,76.414,76.431,76.414,76.418,113430000.0
2007-12-06 12:26:00,76.426,76.428,76.419,76.424,112510000.0
2007-12-06 12:27:00,76.462,76.462,76.437,76.437,98220000.0
2007-12-06 12:28:00,76.443,76.443,76.431,76.431,70010000.0
2007-12-06 12:29:00,76.437,76.44,76.437,76.438,58420000.0
2007-12-06 12:30:00,76.458,76.458,76.438,76.438,6800000.0
2007-12-06 12:31:00,76.437,76.443,76.432,76.44,160180000.0
2007-12-06 12:32:00,76.445,76.445,76.432,76.432,64170000.0
2007-12-06 12:33:00,76.456,76.456,76.414,76.43,127740000.0
2007-12-06 12:34:00,76.438,76.444,76.431,76.431,113480000.0
2007-12-06 12:35:00,76.419,76.424,76.412,76.412,92530000.0
2007-12-06 12:36:00,76.439,76.439,76.397,76.41,72520000.0
2007-12-06 12:37:00,76.4,76.406,76.399,76.406,43580000.0
2007-12-06 12:38:00,76.4,76.406,76.4,76.4,30680000.0
2007-12-06 12:39:00,76.436,76.436,76.4,76.4,52690000.0
2007-12-06 12:40:00,76.408,76.422,76.403,76.416,30460000.0
2007-12-06 12:41:00,76.409,76.409,76.407,76.408,38030000.0
2007-12-06 12:42:00,76.435,76.435,76.422,76.429,54020000.0
2007-12-06 12:43:00,76.439,76.44,76.436,76.436,70500000.0
2007-12-06 12:44:00,76.428,76.437,76.428,76.436,114170000.0
2007-12-06 12:45:00,76.461,76.461,76.43,76.44,66980000.0
2007-12-06 12:46:00,76.429,76.463,76.429,76.463,78710000.0
2007-12-06 12:47:00,76.478,76.478,76.471,76.471,101030000.0
2007-12-06 12:48:00,76.501,76.501,76.47,76.481,134280000.0
2007-12-06 12:49:00,76.474,76.485,76.472,76.485,159130000.0
2007-12-06 12:50:00,76.495,76.495,76.479,76.479,137450000.0
2007-12-06 12:51:00,76.504,76.504,76.483,76.483,111720000.0
2007-12-06 12:53:00,76.468,76.47,76.467,76.469,98080000.0
2007-12-06 12:54:00,76.505,76.505,76.476,76.486,83500000.0
2007-12-06 12:55:00,76.482,76.494,76.482,76.493,67750000.0
2007-12-06 12:56:00,76.507,76.514,76.501,76.508,65580000.0
2007-12-06 12:57:00,76.546,76.546,76.511,76.518,53190000.0
2007-12-06 12:58:00,76.53,76.536,76.53,76.535,60630000.0
2007-12-06 12:59:00,76.526,76.526,76.52,76.52,50960000.0
2007-12-06 13:00:00,76.553,76.553,76.515,76.521,120360000.0
2007-12-06 13:01:00,76.513,76.532,76.513,76.525,84460000.0
2007-12-06 13:02:00,76.515,76.517,76.51,76.517,110250000.0
2007-12-06 13:03:00,76.583,76.583,76.518,76.524,82640000.0
2007-12-06 13:04:00,76.513,76.534,76.513,76.534,75240000.0
2007-12-06 13:05:00,76.549,76.55,76.546,76.547,53780000.0
2007-12-06 13:06:00,76.577,76.577,76.553,76.553,65090000.0
2007-12-06 13:07:00,76.539,76.546,76.539,76.539,62730000.0
2007-12-06 13:09:00,76.565,76.568,76.559,76.559,69560000.0
2007-12-06 13:10:00,76.529,76.536,76.529,76.535,67140000.0
2007-12-06 13:11:00,76.548,76.549,76.547,76.547,78770000.0
2007-12-06 13:12:00,76.575,76.575,76.561,76.569,83500000.0
2007-12-06 13:13:00,76.576,76.576,76.552,76.552,68640000.0
2007-12-06 13:15:00,76.603,76.603,76.564,76.564,68640000.0
2007-12-06 13:16:00,76.548,76.557,76.542,76.542,107090000.0
2007-12-06 13:17:00,76.545,76.555,76.54,76.54,104610000.0
2007-12-06 13:18:00,76.577,76.577,76.536,76.541,81070000.0
2007-12-06 13:19:00,76.53,76.537,76.53,76.536,59280000.0
2007-12-06 13:20:00,76.528,76.535,76.528,76.535,88640000.0
2007-12-06 13:21:00,76.562,76.562,76.539,76.539,63590000.0
2007-12-06 13:22:00,76.549,76.551,76.53,76.53,42020000.0
2007-12-06 13:23:00,76.541,76.574,76.541,76.567,47420000.0
2007-12-06 13:24:00,76.615,76.615,76.573,76.573,42190000.0
2007-12-06 13:25:00,76.556,76.557,76.551,76.551,46560000.0
2007-12-06 13:26:00,76.557,76.557,76.548,76.549,110580000.0
2007-12-06 13:27:00,76.575,76.575,76.562,76.568,72870000.0
2007-12-06 13:28:00,76.575,76.578,76.569,76.569,116340000.0
2007-12-06 13:29:00,76.577,76.577,76.559,76.559,84410000.0
2007-12-06 13:30:00,76.602,76.602,76.567,76.572,117440000.0
2007-12-06 13:31:00,76.575,76.576,76.568,76.576,103680000.0
2007-12-06 13:32:00,76.565,76.567,76.561,76.561,108620000.0
2007-12-06 13:33:00,76.604,76.604,76.563,76.563,131260000.0
2007-12-06 13:34:00,76.567,76.575,76.562,76.568,128400000.0
2007-12-06 13:35:00,76.579,76.592,76.573,76.586,82150000.0
2007-12-06 13:36:00,76.621,76.621,76.595,76.608,138990000.0
2007-12-06 13:37:00,76.602,76.608,76.6,76.6,112390000.0
2007-12-06 13:38:00,76.61,76.621,76.604,76.612,65130000.0
2007-12-06 13:39:00,76.643,76.643,76.608,76.619,78120000.0
2007-12-06 13:40:00,76.625,76.626,76.604,76.626,153260000.0
2007-12-06 13:41:00,76.619,76.626,76.618,76.625,147810000.0
2007-12-06 13:42:00,76.649,76.649,76.595,76.595,109760000.0
2007-12-06 13:43:00,76.598,76.606,76.586,76.588,89040000.0
2007-12-06 13:44:00,76.581,76.588,76.577,76.585,124350000.0
2007-12-06 13:45:00,76.61,76.61,76.575,76.602,111490000.0
2007-12-06 13:46:00,76.598,76.608,76.597,76.605,98770000.0
2007-12-06 13:47:00,76.594,76.603,76.59,76.59,59240000.0
2007-12-06 13:48:00,76.621,76.621,76.581,76.583,61720000.0
2007-12-06 13:49:00,76.587,76.59,76.583,76.588,14830000.0
2007-12-06 13:50:00,76.596,76.624,76.596,76.616,114350000.0
2007-12-06 13:51:00,76.641,76.641,76.599,76.607,100140000.0
2007-12-06 13:52:00,76.599,76.63,76.599,76.624,90830000.0
2007-12-06 13:53:00,76.634,76.644,76.627,76.644,64590000.0
2007-12-06 13:54:00,76.641,76.667,76.634,76.634,60930000.0
2007-12-06 13:55:00,76.633,76.651,76.632,76.649,15960000.0
2007-12-06 13:56:00,76.627,76.635,76.619,76.619,113890000.0
2007-12-06 13:57:00,76.65,76.65,76.608,76.608,97880000.0
2007-12-06 13:58:00,76.593,76.603,76.583,76.583,92200000.0
2007-12-06 13:59:00,76.588,76.63,76.588,76.63,63280000.0
2007-12-06 14:00:00,76.647,76.669,76.629,76.642,56260000.0
2007-12-06 14:01:00,76.635,76.646,76.629,76.646,14880000.0
2007-12-06 14:02:00,76.637,76.65,76.614,76.62,63660000.0
2007-12-06 14:03:00,76.629,76.636,76.598,76.61,60690000.0
2007-12-06 14:04:00,76.598,76.6,76.597,76.598,96480000.0
2007-12-06 14:05:00,76.608,76.609,76.606,76.608,71600000.0
2007-12-06 14:06:00,76.636,76.652,76.628,76.645,66700000.0
2007-12-06 14:07:00,76.64,76.653,76.633,76.653,82320000.0
2007-12-06 14:08:00,76.65,76.656,76.649,76.649,86990000.0
2007-12-06 14:09:00,76.677,76.677,76.655,76.659,68940000.0
2007-12-06 14:10:00,76.648,76.655,76.648,76.655,45720000.0
2007-12-06 14:12:00,76.69,76.69,76.654,76.654,101190000.0
2007-12-06 14:13:00,76.618,76.624,76.611,76.611,90720000.0
2007-12-06 14:14:00,76.611,76.613,76.558,76.558,83640000.0
2007-12-06 14:15:00,76.583,76.583,76.554,76.583,59000000.0
2007-12-06 14:16:00,76.597,76.605,76.594,76.605,86000000.0
2007-12-06 14:17:00,76.597,76.603,76.588,76.59,62140000.0
2007-12-06 14:18:00,76.615,76.615,76.574,76.574,43890000.0
2007-12-06 14:19:00,76.578,76.582,76.572,76.578,41110000.0
2007-12-06 14:20:00,76.59,76.603,76.585,76.595,42020000.0
2007-12-06 14:21:00,76.623,76.623,76.598,76.608,46500000.0
2007-12-06 14:22:00,76.62,76.623,76.604,76.615,100870000.0
2007-12-06 14:23:00,76.606,76.613,76.596,76.608,71060000.0
2007-12-06 14:24:00,76.629,76.629,76.587,76.587,111400000.0
2007-12-06 14:25:00,76.595,76.629,76.595,76.629,78830000.0
2007-12-06 14:26:00,76.646,76.647,76.639,76.64,107650000.0
2007-12-06 14:27:00,76.673,76.673,76.645,76.645,98160000.0
2007-12-06 14:28:00,76.654,76.659,76.653,76.657,100090000.0
2007-12-06 14:29:00,76.666,76.666,76.651,76.651,125860000.0
2007-12-06 14:30:00,76.681,76.681,76.657,76.669,111940000.0
2007-12-06 14:31:00,76.661,76.667,76.661,76.666,71830000.0
2007-12-06 14:32:00,76.675,76.685,76.671,76.679,128960000.0
2007-12-06 14:33:00,76.714,76.714,76.693,76.693,107790000.0
2007-12-06 14:34:00,76.678,76.694,76.678,76.689,57990000.0
2007-12-06 14:35:00,76.679,76.68,76.675,76.677,74850000.0
2007-12-06 14:36:00,76.713,76.713,76.682,76.697,139930000.0
2007-12-06 14:37:00,76.713,76.725,76.711,76.717,138220000.0
2007-12-06 14:38:00,76.705,76.706,76.7,76.706,97310000.0
2007-12-06 14:39:00,76.743,76.743,76.7,76.7,86120000.0
2007-12-06 14:40:00,76.691,76.701,76.687,76.695,109430000.0
2007-12-06 14:42:00,76.729,76.729,76.699,76.717,94400000.0
2007-12-06 14:44:00,76.728,76.737,76.72,76.72,56490000.0
2007-12-06 14:45:00,76.768,76.768,76.696,76.702,16970000.0
2007-12-06 14:46:00,76.683,76.683,76.653,76.653,146480000.0
2007-12-06 14:47:00,76.659,76.673,76.655,76.673,154310000.0
2007-12-06 14:48:00,76.723,76.723,76.669,76.673,113960000.0
2007-12-06 14:49:00,76.664,76.689,76.664,76.684,99940000.0
2007-12-06 14:50:00,76.697,76.704,76.68,76.68,129230000.0
2007-12-06 14:51:00,76.698,76.698,76.652,76.691,109180000.0
2007-12-06 14:52:00,76.69,76.712,76.69,76.712,101980000.0
2007-12-06 14:53:00,76.723,76.723,76.709,76.709,66430000.0
2007-12-06 14:54:00,76.731,76.731,76.696,76.717,68180000.0
2007-12-06 14:55:00,76.721,76.728,76.715,76.716,18120000.0
2007-12-06 14:56:00,76.702,76.702,76.683,76.696,63480000.0
2007-12-06 14:57:00,76.719,76.719,76.707,76.71,11830000.0
2007-12-06 14:58:00,76.71,76.717,76.705,76.714,125890000.0
2007-12-06 15:00:00,76.755,76.756,76.749,76.749,102430000.0
2007-12-06 15:02:00,76.709,76.717,76.709,76.709,60070000.0
2007-12-06 15:03:00,76.735,76.735,76.711,76.711,5820000.0
2007-12-06 15:04:00,76.685,76.699,76.684,76.693,15060000.0
2007-12-06 15:05:00,76.679,76.687,76.677,76.677,91460000.0
2007-12-06 15:06:00,76.707,76.707,76.658,76.672,120910000.0
2007-12-06 15:07:00,76.656,76.657,76.65,76.655,104410000.0
2007-12-06 15:08:00,76.667,76.669,76.66,76.661,109590000.0
2007-12-06 15:09:00,76.694,76.694,76.628,76.633,144700000.0
2007-12-06 15:10:00,76.616,76.625,76.604,76.625,111430000.0
2007-12-06 15:11:00,76.633,76.633,76.612,76.612,78070000.0
2007-12-06 15:12:00,76.632,76.632,76.595,76.595,136040000.0
2007-12-06 15:13:00,76.611,76.623,76.6,76.6,109500000.0
2007-12-06 15:14:00,76.595,76.634,76.595,76.634,72730000.0
2007-12-06 15:15:00,76.663,76.663,76.622,76.622,76110000.0
2007-12-06 15:16:00,76.633,76.66,76.633,76.657,143450000.0
2007-12-06 15:17:00,76.667,76.669,76.659,76.659,142080000.0
2007-12-06 15:18:00,76.68,76.68,76.655,76.662,106540000.0
2007-12-06 15:19:00,76.665,76.665,76.648,76.648,100130000.0
2007-12-06 15:20:00,76.645,76.661,76.645,76.661,122320000.0
2007-12-06 15:21:00,76.702,76.702,76.674,76.679,113570000.0
2007-12-06 15:22:00,76.662,76.665,76.649,76.649,90840000.0
2007-12-06 15:23:00,76.631,76.633,76.621,76.621,68300000.0
2007-12-06 15:24:00,76.629,76.644,76.629,76.636,61510000.0
2007-12-06 15:25:00,76.62,76.62,76.598,76.605,16190000.0
2007-12-06 15:26:00,76.6,76.606,76.6,76.6,43660000.0
2007-12-06 15:27:00,76.645,76.645,76.602,76.602,50780000.0
2007-12-06 15:28:00,76.589,76.594,76.584,76.584,53640000.0
2007-12-06 15:29:00,76.57,76.574,76.561,76.561,111660000.0
2007-12-06 15:30:00,76.553,76.58,76.553,76.568,76670000.0
2007-12-06 15:31:00,76.574,76.574,76.561,76.561,113500000.0
2007-12-06 15:32:00,76.57,76.577,76.57,76.574,97620000.0
2007-12-06 15:33:00,76.604,76.604,76.583,76.594,112720000.0
2007-12-06 15:34:00,76.588,76.596,76.582,76.596,104480000.0
2007-12-06 15:35:00,76.609,76.609,76.598,76.598,109740000.0
2007-12-06 15:36:00,76.633,76.633,76.587,76.587,132440000.0
2007-12-06 15:37:00,76.584,76.592,76.574,76.586,122670000.0
2007-12-06 15:38:00,76.598,76.611,76.591,76.591,84080000.0
2007-12-06 15:39:00,76.616,76.619,76.61,76.611,136350000.0
2007-12-06 15:41:00,76.571,76.578,76.549,76.554,59980000.0
2007-12-06 15:42:00,76.543,76.573,76.543,76.573,75780000.0
2007-12-06 15:43:00,76.586,76.595,76.582,76.582,142150000.0
2007-12-06 15:44:00,76.585,76.585,76.563,76.563,151830000.0
2007-12-06 15:45:00,76.592,76.592,76.525,76.536,115730000.0
2007-12-06 15:46:00,76.515,76.515,76.49,76.49,96750000.0
2007-12-06 15:47:00,76.497,76.497,76.469,76.489,114420000.0
2007-12-06 15:48:00,76.513,76.529,76.489,76.529,102480000.0
2007-12-06 15:49:00,76.524,76.531,76.512,76.512,96950000.0
2007-12-06 15:50:00,76.519,76.533,76.519,76.533,59140000.0
2007-12-06 15:51:00,76.533,76.568,76.528,76.54,52380000.0
2007-12-06 15:52:00,76.553,76.562,76.553,76.558,12810000.0
2007-12-06 15:53:00,76.568,76.574,76.562,76.568,96650000.0
2007-12-06 15:54:00,76.603,76.603,76.569,76.571,78880000.0
2007-12-06 15:55:00,76.556,76.556,76.542,76.547,73590000.0
2007-12-06 15:56:00,76.556,76.56,76.539,76.539,77160000.0
2007-12-06 15:57:00,76.577,76.577,76.571,76.572,87190000.0
2007-12-06 15:58:00,76.53,76.539,76.53,76.536,84150000.0
2007-12-06 15:59:00,76.524,76.524,76.501,76.501,49270000.0
2007-12-06 16:00:00,76.493,76.521,76.493,76.501,68580000.0
2007-12-06 16:01:00,76.511,76.525,76.511,76.525,112230000.0
2007-12-06 16:02:00,76.524,76.567,76.524,76.562,95500000.0
2007-12-06 16:03:00,76.594,76.594,76.576,76.589,80210000.0
2007-12-06 16:05:00,76.578,76.585,76.572,76.577,88610000.0
2007-12-06 16:06:00,76.613,76.613,76.574,76.574,57570000.0
2007-12-06 16:07:00,76.577,76.577,76.561,76.574,48540000.0
2007-12-06 16:08:00,76.593,76.611,76.582,76.611,42450000.0
2007-12-06 16:09:00,76.634,76.634,76.605,76.611,52510000.0
2007-12-06 16:10:00,76.599,76.612,76.594,76.607,51530000.0
2007-12-06 16:11:00,76.602,76.613,76.602,76.61,103290000.0
2007-12-06 16:12:00,76.619,76.641,76.613,76.613,73090000.0
2007-12-06 16:13:00,76.597,76.604,76.592,76.592,108510000.0
2007-12-06 16:14:00,76.58,76.583,76.573,76.575,79380000.0
2007-12-06 16:15:00,76.603,76.603,76.576,76.588,112900000.0
2007-12-06 16:16:00,76.578,76.586,76.572,76.572,101600000.0
2007-12-06 16:17:00,76.578,76.582,76.577,76.579,105000000.0
2007-12-06 16:18:00,76.614,76.614,76.551,76.561,126480000.0
2007-12-06 16:19:00,76.57,76.581,76.562,76.577,112800000.0
2007-12-06 16:20:00,76.585,76.585,76.578,76.585,68310000.0
2007-12-06 16:21:00,76.623,76.623,76.594,76.605,131300000.0
2007-12-06 16:22:00,76.595,76.595,76.583,76.589,102230000.0
2007-12-06 16:23:00,76.578,76.586,76.572,76.579,66560000.0
2007-12-06 16:24:00,76.601,76.601,76.545,76.545,74780000.0
2007-12-06 16:25:00,76.547,76.547,76.54,76.547,139840000.0
2007-12-06 16:26:00,76.538,76.545,76.534,76.545,149540000.0
2007-12-06 16:27:00,76.568,76.594,76.555,76.594,109820000.0
2007-12-06 16:28:00,76.581,76.582,76.552,76.58,99850000.0
2007-12-06 16:29:00,76.547,76.582,76.52,76.537,109860000.0
2007-12-06 16:30:00,76.565,76.588,76.53,76.559,99990000.0
2007-12-06 16:31:00,76.576,76.646,76.576,76.605,86830000.0
2007-12-06 16:32:00,76.596,76.614,76.596,76.614,62440000.0
2007-12-06 16:33:00,76.646,76.671,76.619,76.671,56120000.0
2007-12-06 16:34:00,76.677,76.692,76.674,76.683,12820000.0
2007-12-06 16:35:00,76.684,76.705,76.661,76.661,82210000.0
2007-12-06 16:36:00,76.693,76.696,76.669,76.696,135280000.0
2007-12-06 16:37:00,76.664,76.689,76.664,76.677,138700000.0
2007-12-06 16:38:00,76.669,76.701,76.669,76.679,104770000.0
2007-12-06 16:39:00,76.717,76.72,76.672,76.688,81980000.0
2007-12-06 16:40:00,76.684,76.717,76.684,76.712,116040000.0
2007-12-06 16:41:00,76.721,76.721,76.686,76.715,104110000.0
2007-12-06 16:42:00,76.722,76.754,76.689,76.742,91180000.0
2007-12-06 16:43:00,76.738,76.767,76.73,76.743,61700000.0
2007-12-06 16:44:00,76.757,76.757,76.722,76.755,61660000.0
2007-12-06 16:45:00,76.76,76.761,76.733,76.748,17940000.0
2007-12-06 16:46:00,76.743,76.801,76.743,76.801,108370000.0
2007-12-06 16:47:00,76.791,76.813,76.788,76.8,94560000.0
2007-12-06 16:48:00,76.823,76.83,76.794,76.809,86090000.0
2007-12-06 16:49:00,76.801,76.842,76.801,76.842,60470000.0
2007-12-06 16:50:00,76.828,76.856,76.818,76.848,88630000.0
2007-12-06 16:51:00,76.87,76.87,76.834,76.834,61820000.0
2007-12-06 16:52:00,76.843,76.843,76.816,76.829,51870000.0
2007-12-06 16:53:00,76.806,76.813,76.785,76.813,43230000.0
2007-12-06 16:54:00,76.824,76.824,76.784,76.79,43850000.0
2007-12-06 16:55:00,76.823,76.823,76.789,76.818,49550000.0
2007-12-06 16:56:00,76.829,76.833,76.808,76.81,98400000.0
2007-12-06 16:57:00,76.836,76.839,76.807,76.81,75680000.0
2007-12-06 16:58:00,76.825,76.916,76.825,76.9,108760000.0
2007-12-06 16:59:00,76.892,76.892,76.855,76.891,78370000.0
2007-12-06 17:00:00,76.879,76.994,76.865,76.96,116660000.0
2007-12-06 17:01:00,76.974,76.979,76.942,76.967,103090000.0
2007-12-06 17:02:00,76.982,77.022,76.941,76.998,112360000.0
2007-12-06 17:03:00,76.995,77.011,76.944,77.003,125720000.0
2007-12-06 17:04:00,76.955,76.955,76.921,76.921,108610000.0
2007-12-06 17:05:00,76.928,76.936,76.887,76.897,71880000.0
2007-12-06 17:06:00,76.92,76.923,76.896,76.923,132440000.0
2007-12-06 17:07:00,76.896,76.945,76.896,76.927,102740000.0
2007-12-06 17:08:00,76.944,77.006,76.944,76.988,64970000.0
2007-12-06 17:09:00,76.995,77.028,76.989,76.996,77120000.0
2007-12-06 17:10:00,76.99,77.022,76.976,77.007,139370000.0
2007-12-06 17:11:00,77.036,77.042,76.973,76.973,149700000.0
2007-12-06 17:12:00,77.012,77.016,76.975,76.984,109570000.0
2007-12-06 17:13:00,76.998,77.013,76.972,76.972,88110000.0
2007-12-06 17:14:00,76.965,77.007,76.962,77.001,115550000.0
2007-12-06 17:15:00,77.013,77.013,76.986,76.986,104370000.0
2007-12-06 17:16:00,76.978,77.006,76.976,76.989,92820000.0
2007-12-06 17:17:00,77.008,77.008,76.97,76.983,65150000.0
2007-12-06 17:18:00,77.002,77.002,76.974,76.991,62250000.0
2007-12-06 17:19:00,76.987,76.998,76.987,76.992,4330000.0
2007-12-06 17:20:00,76.958,76.973,76.945,76.973,86400000.0
2007-12-06 17:21:00,76.965,76.982,76.945,76.972,34120000.0
2007-12-06 17:22:00,76.962,76.993,76.955,76.961,44070000.0
2007-12-06 17:23:00,76.954,76.964,76.935,76.947,18590000.0
2007-12-06 17:24:00,76.973,76.973,76.912,76.917,74630000.0
2007-12-06 17:25:00,76.932,76.944,76.916,76.93,62140000.0
2007-12-06 17:26:00,76.943,76.962,76.935,76.938,111550000.0
2007-12-06 17:27:00,76.975,76.983,76.939,76.983,148120000.0
2007-12-06 17:28:00,76.95,76.972,76.934,76.934,61990000.0
2007-12-06 17:29:00,76.934,76.934,76.912,76.92,122890000.0
2007-12-06 17:30:00,76.946,76.95,76.918,76.943,116520000.0
2007-12-06 17:31:00,76.915,76.94,76.909,76.91,92430000.0
2007-12-06 17:32:00,76.94,76.951,76.926,76.938,66630000.0
2007-12-06 17:33:00,76.958,76.958,76.924,76.951,39890000.0
2007-12-06 17:34:00,76.944,76.969,76.942,76.944,24810000.0
2007-12-06 17:35:00,76.932,76.963,76.932,76.954,53380000.0
2007-12-06 17:36:00,76.949,76.96,76.936,76.956,29380000.0
2007-12-06 17:37:00,76.955,76.955,76.929,76.931,34660000.0
2007-12-06 17:38:00,76.924,76.97,76.924,76.949,52380000.0
2007-12-06 17:39:00,76.972,76.98,76.945,76.964,71870000.0
2007-12-06 17:40:00,76.991,76.991,76.954,76.954,115330000.0
2007-12-06 17:41:00,76.942,76.986,76.942,76.976,65660000.0
2007-12-06 17:42:00,76.979,76.979,76.947,76.961,75620000.0
2007-12-06 17:43:00,76.98,76.98,76.942,76.966,96530000.0
2007-12-06 17:44:00,76.948,76.98,76.947,76.954,147570000.0
2007-12-06 17:45:00,76.993,76.993,76.958,76.977,151720000.0
2007-12-06 17:46:00,76.968,77.01,76.968,76.994,131070000.0
2007-12-06 17:47:00,76.992,77.062,76.992,77.062,117270000.0
2007-12-06 17:48:00,77.066,77.081,77.049,77.06,63070000.0
2007-12-06 17:49:00,77.052,77.087,77.052,77.069,95890000.0
2007-12-06 17:50:00,77.077,77.099,77.05,77.061,87140000.0
2007-12-06 17:51:00,77.082,77.082,77.04,77.06,70230000.0
2007-12-06 17:52:00,77.025,77.076,77.025,77.05,73320000.0
2007-12-06 17:53:00,77.052,77.07,77.017,77.022,60270000.0
2007-12-06 17:54:00,77.045,77.05,77.013,77.013,74650000.0
2007-12-06 17:55:00,77.015,77.028,76.981,76.99,49010000.0
2007-12-06 17:56:00,76.997,77.003,76.976,76.988,134560000.0
2007-12-06 17:57:00,76.992,76.992,76.963,76.963,91190000.0
2007-12-06 17:58:00,76.978,76.997,76.965,76.965,115550000.0
2007-12-06 17:59:00,76.95,76.978,76.94,76.973,83520000.0
2007-12-06 18:00:00,76.956,77.041,76.956,77.018,81840000.0
2007-12-06 18:01:00,76.987,77.001,76.967,76.981,62470000.0
2007-12-06 18:02:00,76.967,77.002,76.955,77.002,67270000.0
2007-12-06 18:03:00,76.99,77.003,76.983,77.003,66290000.0
2007-12-06 18:04:00,76.973,77.003,76.973,77.003,92800000.0
2007-12-06 18:05:00,76.988,76.992,76.971,76.971,64880000.0
2007-12-06 18:06:00,77.001,77.001,76.976,76.98,72230000.0
2007-12-06 18:07:00,77.002,77.013,76.974,76.982,86040000.0
2007-12-06 18:08:00,76.991,77.014,76.983,77.014,75720000.0
2007-12-06 18:09:00,77.032,77.032,76.976,76.976,83030000.0
2007-12-06 18:10:00,76.981,77.003,76.974,76.994,40490000.0
2007-12-06 18:11:00,76.982,77.002,76.975,76.978,71260000.0
2007-12-06 18:12:00,76.97,76.998,76.957,76.957,103460000.0
2007-12-06 18:13:00,76.96,76.992,76.958,76.968,100080000.0
2007-12-06 18:14:00,76.957,76.977,76.934,76.958,77030000.0
2007-12-06 18:15:00,76.96,76.96,76.906,76.906,52570000.0
2007-12-06 18:16:00,76.913,76.921,76.885,76.921,91900000.0
2007-12-06 18:17:00,76.9,76.93,76.9,76.918,68470000.0
2007-12-06 18:18:00,76.955,76.955,76.889,76.911,49370000.0
2007-12-06 18:19:00,76.9,76.909,76.881,76.881,41970000.0
2007-12-06 18:20:00,76.873,76.907,76.856,76.856,44610000.0
2007-12-06 18:21:00,76.893,76.893,76.846,76.882,45680000.0
2007-12-06 18:22:00,76.871,76.897,76.868,76.888,103370000.0
2007-12-06 18:23:00,76.878,76.938,76.878,76.892,76290000.0
2007-12-06 18:24:00,76.935,76.945,76.904,76.934,109700000.0
2007-12-06 18:25:00,76.943,76.952,76.917,76.92,81750000.0
2007-12-06 18:26:00,76.926,76.948,76.906,76.948,112650000.0
2007-12-06 18:27:00,76.943,76.944,76.906,76.92,100940000.0
2007-12-06 18:28:00,76.941,76.941,76.904,76.904,106080000.0
2007-12-06 18:29:00,76.925,76.938,76.897,76.931,132670000.0
2007-12-06 18:30:00,76.941,76.941,76.896,76.901,104720000.0
2007-12-06 18:31:00,76.914,76.914,76.887,76.89,83820000.0
2007-12-06 18:32:00,76.904,76.909,76.879,76.904,134690000.0
2007-12-06 18:33:00,76.928,76.928,76.886,76.908,106280000.0
2007-12-06 18:34:00,76.875,76.889,76.855,76.855,65180000.0
2007-12-06 18:35:00,76.855,76.864,76.824,76.824,69380000.0
2007-12-06 18:36:00,76.87,76.87,76.826,76.832,131320000.0
2007-12-06 18:37:00,76.843,76.874,76.843,76.874,136630000.0
2007-12-06 18:38:00,76.869,76.889,76.858,76.869,117800000.0
2007-12-06 18:39:00,76.838,76.854,76.82,76.82,86610000.0
2007-12-06 18:40:00,76.829,76.855,76.814,76.836,115680000.0
2007-12-06 18:41:00,76.84,76.86,76.823,76.825,98630000.0
2007-12-06 18:42:00,76.862,76.862,76.829,76.829,90420000.0
2007-12-06 18:43:00,76.837,76.864,76.836,76.864,71390000.0
2007-12-06 18:44:00,76.831,76.848,76.819,76.838,56270000.0
2007-12-06 18:45:00,76.843,76.85,76.833,76.85,9060000.0
2007-12-06 18:46:00,76.828,76.836,76.822,76.836,94870000.0
2007-12-06 18:47:00,76.831,76.837,76.831,76.837,98240000.0
2007-12-06 18:48:00,76.868,76.868,76.857,76.857,129140000.0
2007-12-06 18:49:00,76.827,76.861,76.825,76.861,116080000.0
2007-12-06 18:50:00,76.839,76.845,76.838,76.838,72900000.0
2007-12-06 18:51:00,76.847,76.871,76.844,76.858,133050000.0
2007-12-06 18:52:00,76.872,76.872,76.821,76.847,103960000.0
2007-12-06 18:53:00,76.861,76.863,76.812,76.863,61180000.0
2007-12-06 18:54:00,76.859,76.859,76.797,76.842,72890000.0
2007-12-06 18:55:00,76.841,76.881,76.838,76.881,135550000.0
2007-12-06 18:56:00,76.86,76.891,76.856,76.885,148820000.0
2007-12-06 18:57:00,76.891,76.891,76.872,76.872,113870000.0
2007-12-06 18:58:00,76.878,76.882,76.867,76.868,94980000.0
2007-12-06 18:59:00,76.858,76.87,76.843,76.843,112070000.0
2007-12-06 19:00:00,76.848,76.87,76.835,76.837,102530000.0
2007-12-06 19:01:00,76.844,76.85,76.838,76.839,93160000.0
2007-12-06 19:02:00,76.842,76.846,76.838,76.846,55290000.0
2007-12-06 19:03:00,76.878,76.878,76.871,76.877,58740000.0
2007-12-06 19:04:00,76.883,76.892,76.859,76.892,15430000.0
2007-12-06 19:05:00,76.861,76.868,76.861,76.866,79420000.0
2007-12-06 19:06:00,76.904,76.904,76.863,76.887,117780000.0
2007-12-06 19:07:00,76.895,76.895,76.875,76.895,103160000.0
2007-12-06 19:08:00,76.859,76.866,76.859,76.866,75340000.0
2007-12-06 19:09:00,76.908,76.911,76.886,76.907,63490000.0
2007-12-06 19:10:00,76.916,76.917,76.909,76.91,90580000.0
2007-12-06 19:11:00,76.878,76.905,76.876,76.905,62850000.0
2007-12-06 19:12:00,76.875,76.912,76.875,76.897,45590000.0
2007-12-06 19:13:00,76.904,76.904,76.883,76.883,43740000.0
2007-12-06 19:14:00,76.897,76.897,76.869,76.869,49150000.0
2007-12-06 19:15:00,76.902,76.902,76.864,76.889,39060000.0
2007-12-06 19:16:00,76.903,76.924,76.903,76.924,92200000.0
2007-12-06 19:18:00,76.932,76.932,76.903,76.903,115320000.0
2007-12-06 19:19:00,76.927,76.934,76.915,76.924,89010000.0
2007-12-06 19:20:00,76.933,76.941,76.918,76.936,126530000.0
2007-12-06 19:21:00,76.912,76.937,76.904,76.935,102690000.0
2007-12-06 19:22:00,76.913,76.942,76.913,76.936,105120000.0
2007-12-06 19:23:00,76.911,76.922,76.901,76.901,126630000.0
2007-12-06 19:24:00,76.943,76.949,76.917,76.938,109850000.0
2007-12-06 19:25:00,76.967,76.967,76.959,76.959,69840000.0
2007-12-06 19:27:00,76.962,76.962,76.919,76.938,105830000.0
2007-12-06 19:28:00,76.914,76.925,76.905,76.909,64890000.0
2007-12-06 19:29:00,76.922,76.933,76.912,76.925,77990000.0
2007-12-06 19:30:00,76.94,76.94,76.9,76.901,137650000.0
2007-12-06 19:31:00,76.927,76.927,76.894,76.903,153390000.0
2007-12-06 19:33:00,76.928,76.932,76.917,76.918,86190000.0
2007-12-06 19:35:00,76.916,76.92,76.914,76.916,96900000.0
2007-12-06 19:36:00,76.922,76.923,76.911,76.911,80310000.0
2007-12-06 19:37:00,76.894,76.905,76.894,76.905,56000000.0
2007-12-06 19:38:00,76.897,76.9,76.897,76.898,52560000.0
2007-12-06 19:39:00,76.92,76.92,76.904,76.904,5450000.0
2007-12-06 19:40:00,76.907,76.907,76.897,76.897,44070000.0
2007-12-06 19:41:00,76.89,76.898,76.89,76.898,44900000.0
2007-12-06 19:42:00,76.936,76.937,76.928,76.929,99120000.0
2007-12-06 19:43:00,76.907,76.907,76.9,76.9,75230000.0
2007-12-06 19:44:00,76.896,76.921,76.896,76.921,112610000.0
2007-12-06 19:45:00,76.935,76.935,76.906,76.908,76790000.0
2007-12-06 19:46:00,76.936,76.94,76.936,76.938,117410000.0
2007-12-06 19:47:00,76.927,76.935,76.92,76.92,104270000.0
2007-12-06 19:48:00,76.944,76.944,76.898,76.901,99430000.0
2007-12-06 19:49:00,76.913,76.933,76.913,76.933,123680000.0
2007-12-06 19:50:00,76.914,76.922,76.903,76.918,100750000.0
2007-12-06 19:51:00,76.923,76.923,76.886,76.907,72950000.0
2007-12-06 19:52:00,76.892,76.919,76.892,76.901,128090000.0
2007-12-06 19:53:00,76.913,76.913,76.895,76.909,107190000.0
2007-12-06 19:54:00,76.925,76.934,76.907,76.934,66470000.0
2007-12-06 19:55:00,76.947,76.947,76.94,76.94,68740000.0
2007-12-06 19:56:00,76.944,76.948,76.94,76.94,137950000.0
2007-12-06 19:57:00,76.955,76.955,76.914,76.937,136140000.0
2007-12-06 19:58:00,76.947,76.95,76.946,76.948,106790000.0
2007-12-06 19:59:00,76.938,76.946,76.921,76.926,93610000.0
2007-12-06 20:00:00,76.937,76.951,76.929,76.951,105760000.0
2007-12-06 20:01:00,76.922,76.95,76.922,76.95,99210000.0
2007-12-06 20:02:00,76.914,76.919,76.914,76.917,96350000.0
2007-12-06 20:03:00,76.928,76.935,76.918,76.935,58480000.0
2007-12-06 20:05:00,76.9,76.92,76.89,76.906,102780000.0
2007-12-06 20:06:00,76.922,76.922,76.87,76.905,75500000.0
2007-12-06 20:07:00,76.895,76.918,76.895,76.898,114810000.0
2007-12-06 20:08:00,76.889,76.916,76.885,76.904,128800000.0
2007-12-06 20:09:00,76.935,76.935,76.908,76.922,99130000.0
2007-12-06 20:10:00,76.912,76.93,76.908,76.917,101530000.0
2007-12-06 20:11:00,76.917,76.975,76.917,76.951,75780000.0
2007-12-06 20:12:00,76.978,76.978,76.948,76.948,29540000.0
2007-12-06 20:13:00,76.966,76.997,76.966,76.977,40780000.0
2007-12-06 20:14:00,77.005,77.016,76.985,76.995,101990000.0
2007-12-06 20:15:00,77.006,77.027,77.0,77.0,101220000.0
2007-12-06 20:16:00,76.991,77.016,76.991,77.016,92300000.0
2007-12-06 20:17:00,77.002,77.002,76.971,76.996,110040000.0
2007-12-06 20:18:00,76.994,76.994,76.96,76.96,100260000.0
2007-12-06 20:19:00,76.952,76.954,76.948,76.949,92950000.0
2007-12-06 20:21:00,76.984,76.984,76.957,76.964,106280000.0
2007-12-06 20:22:00,76.973,76.973,76.955,76.96,59120000.0
2007-12-06 20:23:00,76.99,76.995,76.987,76.995,116520000.0
2007-12-06 20:24:00,77.012,77.012,76.984,76.984,101450000.0
2007-12-06 20:25:00,76.983,76.983,76.942,76.942,59550000.0
2007-12-06 20:26:00,76.954,76.961,76.94,76.94,109210000.0
2007-12-06 20:27:00,76.982,76.982,76.958,76.958,4320000.0
2007-12-06 20:28:00,76.945,76.948,76.944,76.947,103380000.0
2007-12-06 20:29:00,76.956,76.972,76.952,76.972,109350000.0
2007-12-06 20:30:00,76.989,76.991,76.964,76.978,85750000.0
2007-12-06 20:31:00,76.946,76.949,76.945,76.946,57850000.0
2007-12-06 20:32:00,76.955,76.955,76.947,76.947,61670000.0
2007-12-06 20:33:00,76.984,76.984,76.943,76.965,72710000.0
2007-12-06 20:35:00,76.957,76.968,76.957,76.968,92590000.0
2007-12-06 20:36:00,76.974,76.981,76.947,76.966,45550000.0
2007-12-06 20:37:00,76.996,77.013,76.985,77.013,60100000.0
2007-12-06 20:38:00,76.981,77.014,76.981,77.014,115910000.0
2007-12-06 20:39:00,77.013,77.015,76.999,77.006,20920000.0
2007-12-06 20:40:00,77.023,77.058,77.015,77.048,70820000.0
2007-12-06 20:41:00,77.081,77.106,77.067,77.078,52300000.0
2007-12-06 20:42:00,77.114,77.114,77.066,77.079,13290000.0
2007-12-06 20:43:00,77.048,77.072,77.033,77.054,79250000.0
2007-12-06 20:44:00,77.066,77.075,77.052,77.074,128120000.0
2007-12-06 20:45:00,77.088,77.088,77.024,77.024,98290000.0
2007-12-06 20:46:00,77.042,77.042,76.998,77.022,106080000.0
2007-12-06 20:47:00,77.022,77.022,76.992,76.992,86130000.0
2007-12-06 20:48:00,77.025,77.025,77.003,77.008,102640000.0
2007-12-06 20:49:00,76.997,76.999,76.996,76.998,50020000.0
2007-12-06 20:50:00,76.995,77.006,76.976,77.005,104940000.0
2007-12-06 20:51:00,77.018,77.018,76.98,76.989,54100000.0
2007-12-06 20:52:00,76.998,77.021,76.997,77.017,65090000.0
2007-12-06 20:53:00,77.025,77.026,77.019,77.019,55390000.0
2007-12-06 20:54:00,77.012,77.014,76.979,76.979,89760000.0
2007-12-06 20:55:00,76.965,76.986,76.954,76.968,129830000.0
2007-12-06 20:56:00,76.971,76.971,76.942,76.971,146680000.0
2007-12-06 20:57:00,76.995,76.995,76.967,76.991,91250000.0
2007-12-06 20:58:00,76.987,76.99,76.983,76.984,87350000.0
2007-12-06 20:59:00,76.995,76.999,76.993,76.996,109020000.0
2007-12-06 21:00:00,77.009,77.009,76.963,76.993,118610000.0
2007-12-06 21:01:00,76.961,77.001,76.961,76.971,117720000.0
2007-12-06 21:03:00,77.012,77.012,76.978,76.979,81360000.0
2007-12-06 21:04:00,77.008,77.013,77.001,77.001,19610000.0
2007-12-06 21:05:00,76.984,77.014,76.984,77.013,158390000.0
2007-12-06 21:06:00,77.012,77.02,76.99,76.99,17090000.0
2007-12-06 21:07:00,76.993,77.037,76.993,77.027,133870000.0
2007-12-06 21:08:00,77.026,77.06,77.026,77.06,87840000.0
2007-12-06 21:09:00,77.047,77.066,77.047,77.063,12960000.0
2007-12-06 21:10:00,77.051,77.058,77.047,77.047,119980000.0
2007-12-06 21:11:00,77.055,77.082,77.055,77.057,86890000.0
2007-12-06 21:12:00,77.092,77.092,77.057,77.057,9950000.0
2007-12-06 21:13:00,77.066,77.087,77.054,77.078,166660000.0
2007-12-06 21:14:00,77.086,77.086,77.055,77.077,105610000.0
2007-12-06 21:15:00,77.089,77.089,77.063,77.078,161370000.0
2007-12-06 21:16:00,77.073,77.086,77.073,77.08,117920000.0
2007-12-06 21:17:00,77.046,77.066,77.046,77.052,106830000.0
2007-12-06 21:18:00,77.059,77.07,77.047,77.064,72500000.0
2007-12-06 21:19:00,77.053,77.082,77.053,77.082,74390000.0
2007-12-06 21:21:00,77.057,77.087,77.052,77.087,81290000.0
2007-12-06 21:22:00,77.09,77.096,77.086,77.095,116260000.0
2007-12-06 21:23:00,77.089,77.096,77.086,77.086,71900000.0
2007-12-06 21:24:00,77.1,77.1,77.075,77.085,8650000.0
2007-12-06 21:25:00,77.066,77.066,77.06,77.065,80870000.0
2007-12-06 21:26:00,77.059,77.082,77.056,77.078,109890000.0
2007-12-06 21:27:00,77.079,77.087,77.066,77.087,8870000.0
2007-12-06 21:28:00,77.082,77.087,77.052,77.087,92600000.0
2007-12-06 21:30:00,77.107,77.108,77.097,77.097,105470000.0
2007-12-06 21:31:00,77.08,77.101,77.08,77.101,100840000.0
2007-12-06 21:32:00,77.092,77.128,77.092,77.094,97600000.0
2007-12-06 21:33:00,77.121,77.121,77.109,77.121,10520000.0
2007-12-06 21:34:00,77.122,77.124,77.101,77.101,15960000.0
2007-12-06 21:35:00,77.108,77.111,77.073,77.073,99640000.0
2007-12-06 21:36:00,77.105,77.105,77.044,77.054,77300000.0
2007-12-06 21:37:00,77.08,77.089,77.061,77.073,74830000.0
2007-12-06 21:38:00,77.095,77.097,77.088,77.096,86530000.0
2007-12-06 21:39:00,77.101,77.101,77.077,77.083,118050000.0
2007-12-06 21:40:00,77.115,77.124,77.087,77.112,42810000.0
2007-12-06 21:41:00,77.082,77.103,77.073,77.103,95120000.0
2007-12-06 21:42:00,77.113,77.113,77.077,77.099,68890000.0
2007-12-06 21:43:00,77.082,77.104,77.082,77.103,101240000.0
2007-12-06 21:44:00,77.072,77.103,77.072,77.074,98250000.0
2007-12-06 21:45:00,77.111,77.123,77.094,77.105,78270000.0
2007-12-06 21:46:00,77.095,77.106,77.095,77.106,61100000.0
2007-12-06 21:47:00,77.1,77.138,77.1,77.138,64140000.0
2007-12-06 21:48:00,77.139,77.139,77.104,77.104,116800000.0
2007-12-06 21:49:00,77.112,77.15,77.112,77.15,97730000.0
2007-12-06 21:50:00,77.113,77.138,77.109,77.122,113750000.0
2007-12-06 21:51:00,77.142,77.142,77.113,77.118,122510000.0
2007-12-06 21:52:00,77.142,77.142,77.113,77.117,129060000.0
2007-12-06 21:54:00,77.146,77.146,77.125,77.13,113810000.0
2007-12-06 21:55:00,77.153,77.153,77.125,77.125,99090000.0
2007-12-06 21:56:00,77.143,77.15,77.125,77.147,74620000.0
2007-12-06 21:57:00,77.154,77.154,77.116,77.136,87520000.0
2007-12-06 21:58:00,77.121,77.14,77.105,77.117,112260000.0
2007-12-06 21:59:00,77.124,77.134,77.101,77.134,69620000.0
2007-12-06 22:00:00,77.107,77.133,77.107,77.116,87590000.0
2007-12-06 22:01:00,77.129,77.137,77.12,77.137,82520000.0
2007-12-06 22:02:00,77.151,77.156,77.149,77.149,62280000.0
2007-12-06 22:03:00,77.175,77.175,77.135,77.139,118520000.0
2007-12-06 22:04:00,77.127,77.138,77.127,77.13,15410000.0
2007-12-06 22:05:00,77.135,77.139,77.131,77.137,77790000.0
2007-12-06 22:06:00,77.165,77.165,77.136,77.138,9470000.0
2007-12-06 22:07:00,77.129,77.134,77.122,77.122,15030000.0
2007-12-06 22:08:00,77.124,77.124,77.104,77.115,100540000.0
2007-12-06 22:09:00,77.153,77.153,77.117,77.117,89860000.0
2007-12-06 22:10:00,77.1,77.113,77.1,77.109,52590000.0
2007-12-06 22:11:00,77.124,77.133,77.124,77.133,90530000.0
2007-12-06 22:12:00,77.163,77.163,77.128,77.128,77910000.0
2007-12-06 22:14:00,77.111,77.111,77.093,77.094,99100000.0
2007-12-06 22:15:00,77.106,77.119,77.106,77.116,11830000.0
2007-12-06 22:16:00,77.109,77.122,77.107,77.122,12970000.0
2007-12-06 22:17:00,77.126,77.127,77.121,77.121,53420000.0
2007-12-06 22:18:00,77.159,77.159,77.117,77.125,111660000.0
2007-12-06 22:20:00,77.108,77.11,77.107,77.109,89920000.0
2007-12-06 22:21:00,77.132,77.132,77.115,77.115,5070000.0
2007-12-06 22:22:00,77.094,77.097,77.074,77.074,87280000.0
2007-12-06 22:23:00,77.077,77.077,77.048,77.062,100890000.0
2007-12-06 22:24:00,77.1,77.1,77.065,77.074,96630000.0
2007-12-06 22:25:00,77.061,77.068,77.061,77.062,76100000.0
2007-12-06 22:26:00,77.068,77.068,77.06,77.068,45400000.0
2007-12-06 22:27:00,77.108,77.108,77.102,77.102,37270000.0
2007-12-06 22:30:00,77.111,77.111,77.064,77.073,79940000.0
2007-12-06 22:31:00,77.059,77.067,77.059,77.061,66390000.0
2007-12-06 22:32:00,77.066,77.067,77.06,77.067,80750000.0
2007-12-06 22:33:00,77.092,77.092,77.064,77.064,56610000.0
2007-12-06 22:34:00,77.063,77.067,77.052,77.067,83930000.0
2007-12-06 22:35:00,77.079,77.08,77.075,77.078,87990000.0
2007-12-06 22:36:00,77.112,77.112,77.095,77.108,11640000.0
2007-12-06 22:37:00,77.094,77.095,77.089,77.095,76350000.0
2007-12-06 22:38:00,77.084,77.087,77.08,77.086,71900000.0
2007-12-06 22:39:00,77.115,77.115,77.089,77.089,5260000.0
2007-12-06 22:40:00,77.09,77.097,77.09,77.095,75370000.0
2007-12-06 22:41:00,77.1,77.1,77.088,77.092,56140000.0
2007-12-06 22:42:00,77.115,77.115,77.084,77.085,9440000.0
2007-12-06 22:43:00,77.095,77.097,77.09,77.097,9480000.0
2007-12-06 22:44:00,77.092,77.098,77.092,77.097,101110000.0
2007-12-06 22:45:00,77.131,77.131,77.095,77.095,114730000.0
2007-12-06 22:46:00,77.076,77.08,77.076,77.078,104500000.0
2007-12-06 22:47:00,77.069,77.076,77.068,77.074,58980000.0
2007-12-06 22:48:00,77.114,77.114,77.113,77.113,3010000.0
2007-12-06 22:49:00,77.066,77.072,77.061,77.061,79950000.0
2007-12-06 22:50:00,77.05,77.075,77.05,77.075,82860000.0
2007-12-06 22:51:00,77.105,77.105,77.083,77.088,32680000.0
2007-12-06 22:52:00,77.075,77.082,77.064,77.069,36090000.0
2007-12-06 22:53:00,77.077,77.087,77.077,77.086,32800000.0
2007-12-06 22:54:00,77.107,77.107,77.06,77.06,16610000.0
2007-12-06 22:55:00,77.044,77.044,77.025,77.029,12850000.0
2007-12-06 22:56:00,77.036,77.036,77.024,77.028,45190000.0
2007-12-06 22:57:00,77.054,77.054,77.026,77.026,58640000.0
2007-12-06 22:58:00,77.032,77.034,77.022,77.034,102680000.0
2007-12-06 22:59:00,77.027,77.033,77.018,77.033,54420000.0
2007-12-06 23:00:00,77.067,77.067,77.049,77.049,7740000.0
2007-12-06 23:01:00,77.035,77.041,77.035,77.041,4890000.0
2007-12-06 23:02:00,77.034,77.034,77.012,77.021,61390000.0
2007-12-06 23:03:00,77.049,77.049,77.001,77.017,77010000.0
2007-12-06 23:04:00,77.008,77.01,77.006,77.008,72740000.0
2007-12-06 23:06:00,77.04,77.04,77.001,77.001,166380000.0
2007-12-06 23:07:00,76.984,76.993,76.977,76.993,43750000.0
2007-12-06 23:09:00,77.022,77.022,76.989,76.989,40610000.0
2007-12-06 23:10:00,76.996,76.999,76.995,76.999,31570000.0
2007-12-06 23:12:00,77.025,77.033,77.01,77.033,12210000.0
2007-12-06 23:13:00,77.025,77.027,77.021,77.027,23530000.0
2007-12-06 23:15:00,77.066,77.066,77.06,77.06,29900000.0
2007-12-06 23:17:00,77.015,77.016,77.01,77.01,36180000.0
2007-12-06 23:18:00,77.038,77.038,77.03,77.03,50220000.0
2007-12-06 23:19:00,77.018,77.027,77.012,77.027,54040000.0
2007-12-06 23:20:00,77.019,77.02,77.016,77.018,80190000.0
2007-12-06 23:21:00,77.068,77.068,77.058,77.058,63710000.0
2007-12-06 23:24:00,77.042,77.042,77.035,77.035,19760000.0
2007-12-06 23:26:00,77.01,77.017,77.009,77.017,99270000.0
2007-12-06 23:27:00,77.054,77.054,77.013,77.013,40800000.0
2007-12-06 23:29:00,77.016,77.018,77.009,77.017,105430000.0
2007-12-06 23:30:00,77.043,77.043,77.027,77.029,84700000.0
2007-12-06 23:31:00,77.017,77.017,77.007,77.007,37320000.0
2007-12-06 23:32:00,76.996,77.006,76.994,77.006,32880000.0
2007-12-06 23:33:00,77.048,77.048,77.041,77.041,45210000.0
2007-12-06 23:34:00,77.0,77.006,76.991,76.998,94730000.0
2007-12-06 23:35:00,76.987,76.99,76.986,76.989,97650000.0
2007-12-06 23:36:00,77.022,77.022,76.987,76.99,63800000.0
2007-12-06 23:37:00,76.975,76.975,76.967,76.967,59310000.0
2007-12-06 23:38:00,76.974,76.983,76.97,76.97,58710000.0
2007-12-06 23:39:00,77.014,77.014,76.982,76.982,5110000.0
2007-12-06 23:40:00,76.958,76.965,76.958,76.963,70530000.0
2007-12-06 23:41:00,76.979,76.987,76.979,76.98,77080000.0
2007-12-06 23:42:00,77.015,77.015,76.983,76.983,76620000.0
2007-12-06 23:43:00,76.968,76.968,76.951,76.958,124460000.0
2007-12-06 23:44:00,76.948,76.949,76.946,76.949,101850000.0
2007-12-06 23:45:00,76.993,76.993,76.969,76.97,79920000.0
2007-12-06 23:47:00,76.985,76.985,76.977,76.985,81740000.0
2007-12-06 23:48:00,77.022,77.022,76.987,77.0,80800000.0
2007-12-06 23:49:00,76.991,77.006,76.991,77.006,87970000.0
2007-12-06 23:50:00,77.023,77.049,77.023,77.046,63860000.0
2007-12-06 23:51:00,77.084,77.084,77.014,77.014,106070000.0
2007-12-06 23:53:00,77.017,77.017,77.01,77.016,92520000.0
2007-12-06 23:54:00,77.036,77.036,77.011,77.011,66610000.0
2007-12-06 23:55:00,77.017,77.017,77.008,77.008,68970000.0
2007-12-06 23:57:00,77.054,77.054,77.027,77.03,73420000.0
2007-12-06 23:58:00,77.019,77.02,77.017,77.019,90940000.0
2007-12-06 23:59:00,77.033,77.039,77.03,77.031,93240000.0
2007-12-07 00:00:00,77.052,77.052,77.017,77.029,121360000.0
2007-12-07 00:01:00,77.038,77.04,77.038,77.038,88390000.0
2007-12-07 00:02:00,77.009,77.015,77.009,77.015,63740000.0
2007-12-07 00:03:00,77.054,77.054,77.008,77.013,91220000.0
2007-12-07 00:04:00,76.995,77.003,76.99,76.99,96680000.0
2007-12-07 00:05:00,76.998,77.003,76.992,76.998,70600000.0
2007-12-07 00:06:00,76.993,77.028,76.993,77.024,20720000.0
2007-12-07 00:08:00,76.981,76.989,76.981,76.985,60200000.0
2007-12-07 00:09:00,77.022,77.022,76.982,76.995,80820000.0
2007-12-07 00:11:00,76.974,76.978,76.965,76.965,112720000.0
2007-12-07 00:12:00,76.983,76.985,76.97,76.985,44290000.0
2007-12-07 00:13:00,77.003,77.003,76.992,76.992,61400000.0
2007-12-07 00:14:00,77.0,77.006,76.998,77.006,73230000.0
2007-12-07 00:15:00,77.042,77.042,77.018,77.021,83830000.0
2007-12-07 00:16:00,77.011,77.018,77.01,77.018,29610000.0
2007-12-07 00:18:00,77.056,77.057,77.05,77.05,47280000.0
2007-12-07 00:20:00,77.006,77.01,77.005,77.008,77430000.0
2007-12-07 00:21:00,77.057,77.057,77.05,77.05,4510000.0
2007-12-07 00:23:00,77.023,77.041,77.023,77.029,60320000.0
2007-12-07 00:24:00,77.06,77.06,77.021,77.021,38580000.0
2007-12-07 00:26:00,77.011,77.017,77.01,77.016,70140000.0
2007-12-07 00:27:00,77.046,77.046,77.039,77.039,85730000.0
2007-12-07 00:29:00,77.028,77.035,77.022,77.035,67840000.0
2007-12-07 00:30:00,77.082,77.082,77.042,77.043,69040000.0
2007-12-07 00:31:00,77.029,77.029,77.029,77.029,1690000.0
2007-12-07 00:32:00,77.038,77.038,77.03,77.037,40050000.0
2007-12-07 00:33:00,77.076,77.076,77.044,77.044,44410000.0
2007-12-07 00:36:00,77.076,77.079,77.069,77.069,34200000.0
2007-12-07 00:37:00,77.031,77.038,77.031,77.038,44000000.0
2007-12-07 00:38:00,77.034,77.05,77.033,77.033,11270000.0
2007-12-07 00:39:00,77.057,77.057,77.052,77.053,66820000.0
2007-12-07 00:42:00,77.063,77.063,77.025,77.025,153380000.0
2007-12-07 00:43:00,77.024,77.024,77.006,77.016,15270000.0
2007-12-07 00:44:00,77.011,77.017,77.01,77.017,118270000.0
2007-12-07 00:45:00,77.044,77.044,77.014,77.023,117270000.0
2007-12-07 00:46:00,77.006,77.006,76.999,77.0,94920000.0
2007-12-07 00:47:00,76.982,76.982,76.964,76.967,69620000.0
2007-12-07 00:48:00,77.005,77.005,76.983,76.989,44800000.0
2007-12-07 00:49:00,76.996,76.997,76.992,76.992,29390000.0
2007-12-07 00:50:00,76.998,76.998,76.989,76.989,57240000.0
2007-12-07 00:51:00,77.026,77.026,77.019,77.019,36280000.0
2007-12-07 00:54:00,77.036,77.036,77.029,77.029,7940000.0
2007-12-07 00:55:00,76.983,77.0,76.983,76.994,110470000.0
2007-12-07 00:56:00,76.99,76.995,76.986,76.994,71930000.0
2007-12-07 00:57:00,77.024,77.024,76.981,76.981,81980000.0
2007-12-07 00:58:00,76.967,76.969,76.965,76.966,107350000.0
2007-12-07 00:59:00,76.977,76.98,76.974,76.979,134810000.0
2007-12-07 01:00:00,77.025,77.025,76.991,76.991,150930000.0
2007-12-07 01:03:00,77.03,77.03,76.995,76.998,13350000.0
2007-12-07 01:04:00,77.011,77.017,77.01,77.017,83370000.0
2007-12-07 01:05:00,77.027,77.028,77.021,77.021,67020000.0
2007-12-07 01:06:00,77.041,77.041,77.026,77.028,11120000.0
2007-12-07 01:07:00,77.035,77.038,77.03,77.038,61910000.0
2007-12-07 01:08:00,77.031,77.037,77.031,77.037,48390000.0
2007-12-07 01:09:00,77.055,77.055,77.049,77.049,55950000.0
2007-12-07 01:11:00,77.049,77.05,77.047,77.049,102820000.0
2007-12-07 01:12:00,77.076,77.076,77.033,77.043,76190000.0
2007-12-07 01:13:00,77.03,77.037,77.03,77.037,86880000.0
2007-12-07 01:14:00,77.028,77.03,77.027,77.028,71240000.0
2007-12-07 01:15:00,77.053,77.053,77.025,77.046,62400000.0
2007-12-07 01:16:00,77.007,77.007,76.998,76.998,46490000.0
2007-12-07 01:17:00,77.004,77.004,76.984,76.984,50590000.0
2007-12-07 01:18:00,76.999,76.999,76.967,76.982,11280000.0
2007-12-07 01:19:00,76.996,76.996,76.98,76.988,74890000.0
2007-12-07 01:20:00,76.997,76.999,76.996,76.999,59000000.0
2007-12-07 01:21:00,77.031,77.031,77.008,77.015,56010000.0
2007-12-07 01:24:00,77.045,77.045,77.041,77.041,4200000.0
2007-12-07 01:25:00,77.006,77.01,76.993,77.0,37960000.0
2007-12-07 01:27:00,77.036,77.04,77.028,77.028,92520000.0
2007-12-07 01:28:00,76.99,76.998,76.99,76.998,87380000.0
2007-12-07 01:29:00,76.986,76.987,76.981,76.981,71320000.0
2007-12-07 01:30:00,77.01,77.01,76.98,76.981,52320000.0
2007-12-07 01:32:00,76.969,76.977,76.968,76.968,58050000.0
2007-12-07 01:33:00,76.991,76.991,76.976,76.976,6280000.0
2007-12-07 01:34:00,76.979,76.979,76.977,76.979,43320000.0
2007-12-07 01:35:00,76.969,76.969,76.966,76.967,46270000.0
2007-12-07 01:36:00,77.005,77.005,76.975,76.981,44760000.0
2007-12-07 01:38:00,76.941,76.954,76.941,76.954,79470000.0
2007-12-07 01:39:00,76.995,76.995,76.963,76.963,106790000.0
2007-12-07 01:40:00,76.968,76.969,76.965,76.966,87650000.0
2007-12-07 01:41:00,76.976,76.978,76.969,76.978,112010000.0
2007-12-07 01:42:00,77.017,77.017,77.01,77.01,104860000.0
2007-12-07 01:43:00,76.97,76.977,76.97,76.971,112270000.0
2007-12-07 01:44:00,76.976,76.976,76.967,76.968,132730000.0
2007-12-07 01:45:00,76.994,76.994,76.982,76.989,116950000.0
2007-12-07 01:46:00,76.997,76.997,76.991,76.995,76350000.0
2007-12-07 01:48:00,77.026,77.03,77.021,77.021,113670000.0
2007-12-07 01:49:00,77.006,77.012,76.996,77.002,60830000.0
2007-12-07 01:50:00,77.015,77.041,77.015,77.027,84550000.0
2007-12-07 01:51:00,77.057,77.057,77.011,77.035,19200000.0
2007-12-07 01:52:00,77.027,77.028,77.018,77.026,162440000.0
2007-12-07 01:53:00,77.018,77.026,77.018,77.021,108910000.0
2007-12-07 01:54:00,77.044,77.044,77.01,77.01,106480000.0
2007-12-07 01:55:00,77.021,77.028,77.017,77.018,114810000.0
2007-12-07 01:56:00,77.029,77.045,77.029,77.036,111980000.0
2007-12-07 01:57:00,77.048,77.051,77.021,77.021,103930000.0
2007-12-07 01:58:00,77.026,77.054,77.026,77.054,68650000.0
2007-12-07 02:00:00,77.065,77.091,77.065,77.087,15580000.0
2007-12-07 02:01:00,77.07,77.077,77.059,77.059,104220000.0
2007-12-07 02:02:00,77.071,77.083,77.071,77.083,121670000.0
2007-12-07 02:03:00,77.114,77.114,77.036,77.06,109900000.0
2007-12-07 02:04:00,77.067,77.093,77.065,77.084,105050000.0
2007-12-07 02:05:00,77.075,77.085,77.075,77.085,67290000.0
2007-12-07 02:06:00,77.111,77.111,77.082,77.082,70190000.0
2007-12-07 02:07:00,77.064,77.064,77.053,77.059,13380000.0
2007-12-07 02:08:00,77.066,77.068,77.06,77.06,64310000.0
2007-12-07 02:09:00,77.094,77.094,77.084,77.084,7140000.0
2007-12-07 02:10:00,77.05,77.056,77.05,77.056,87270000.0
2007-12-07 02:11:00,77.065,77.068,77.059,77.068,146080000.0
2007-12-07 02:12:00,77.094,77.094,77.072,77.072,114530000.0
2007-12-07 02:13:00,77.076,77.086,77.072,77.079,81570000.0
2007-12-07 02:15:00,77.105,77.105,77.072,77.072,157750000.0
2007-12-07 02:16:00,77.056,77.056,77.041,77.048,154120000.0
2007-12-07 02:17:00,77.059,77.073,77.059,77.06,117930000.0
2007-12-07 02:18:00,77.084,77.084,77.049,77.049,93600000.0
2007-12-07 02:19:00,77.044,77.053,77.041,77.053,122350000.0
2007-12-07 02:20:00,77.049,77.057,77.048,77.048,109030000.0
2007-12-07 02:21:00,77.081,77.084,77.066,77.067,98650000.0
2007-12-07 02:22:00,77.055,77.059,77.054,77.058,73940000.0
2007-12-07 02:23:00,77.068,77.068,77.06,77.065,63910000.0
2007-12-07 02:24:00,77.104,77.104,77.097,77.097,6760000.0
2007-12-07 02:25:00,77.064,77.064,77.064,77.064,4130000.0
2007-12-07 02:27:00,77.092,77.092,77.054,77.054,108180000.0
2007-12-07 02:28:00,77.04,77.055,77.04,77.055,62070000.0
2007-12-07 02:29:00,77.051,77.058,77.049,77.049,80510000.0
2007-12-07 02:30:00,77.077,77.078,77.071,77.072,139310000.0
2007-12-07 02:32:00,77.057,77.066,77.057,77.066,112650000.0
2007-12-07 02:33:00,77.101,77.101,77.073,77.078,87020000.0
2007-12-07 02:34:00,77.07,77.081,77.069,77.076,126980000.0
2007-12-07 02:35:00,77.069,77.077,77.069,77.074,117150000.0
2007-12-07 02:36:00,77.104,77.107,77.097,77.099,104720000.0
2007-12-07 02:38:00,77.067,77.07,77.067,77.068,65120000.0
2007-12-07 02:39:00,77.114,77.114,77.112,77.112,5860000.0
2007-12-07 02:40:00,77.077,77.077,77.064,77.074,10890000.0
2007-12-07 02:41:00,77.068,77.07,77.067,77.068,67800000.0
2007-12-07 02:42:00,77.115,77.115,77.11,77.11,5820000.0
2007-12-07 02:43:00,77.07,77.076,77.066,77.076,76760000.0
2007-12-07 02:44:00,77.069,77.076,77.069,77.076,66800000.0
2007-12-07 02:45:00,77.086,77.108,77.08,77.091,22050000.0
2007-12-07 02:46:00,77.078,77.084,77.067,77.068,97730000.0
2007-12-07 02:47:00,77.06,77.068,77.057,77.061,118280000.0
2007-12-07 02:48:00,77.092,77.092,77.067,77.075,114850000.0
2007-12-07 02:50:00,77.064,77.069,77.064,77.068,74120000.0
2007-12-07 02:51:00,77.104,77.104,77.068,77.072,64380000.0
2007-12-07 02:52:00,77.073,77.082,77.071,77.082,12670000.0
2007-12-07 02:53:00,77.097,77.097,77.09,77.097,63770000.0
2007-12-07 02:54:00,77.124,77.124,77.113,77.113,7780000.0
2007-12-07 02:55:00,77.113,77.117,77.108,77.117,69210000.0
2007-12-07 02:56:00,77.107,77.114,77.1,77.1,67700000.0
2007-12-07 02:57:00,77.124,77.124,77.088,77.09,16000000.0
2007-12-07 02:58:00,77.08,77.083,77.073,77.073,9800000.0
2007-12-07 02:59:00,77.074,77.074,77.063,77.068,80150000.0
2007-12-07 03:00:00,77.077,77.077,77.067,77.067,3420000.0
2007-12-07 03:01:00,77.048,77.054,77.039,77.039,129380000.0
2007-12-07 03:02:00,77.032,77.052,77.032,77.052,113920000.0
2007-12-07 03:03:00,77.083,77.083,77.07,77.07,103300000.0
2007-12-07 03:04:00,77.052,77.056,77.05,77.05,74810000.0
2007-12-07 03:05:00,77.038,77.042,77.027,77.038,61760000.0
2007-12-07 03:06:00,77.073,77.073,77.053,77.053,9700000.0
2007-12-07 03:07:00,77.053,77.064,77.053,77.064,8200000.0
2007-12-07 03:08:00,77.073,77.073,77.061,77.061,70830000.0
2007-12-07 03:09:00,77.089,77.089,77.057,77.057,8270000.0
2007-12-07 03:10:00,77.039,77.045,77.03,77.03,12320000.0
2007-12-07 03:11:00,77.035,77.066,77.035,77.052,134070000.0
2007-12-07 03:12:00,77.083,77.086,77.068,77.068,103370000.0
2007-12-07 03:13:00,77.054,77.059,77.054,77.057,107420000.0
2007-12-07 03:14:00,77.044,77.049,77.044,77.048,79030000.0
2007-12-07 03:15:00,77.081,77.081,77.033,77.033,69900000.0
2007-12-07 03:17:00,76.998,77.013,76.996,77.013,66980000.0
2007-12-07 03:18:00,77.067,77.067,77.061,77.061,8820000.0
2007-12-07 03:19:00,77.006,77.016,77.004,77.016,9090000.0
2007-12-07 03:20:00,77.008,77.01,77.007,77.008,66160000.0
2007-12-07 03:21:00,77.037,77.037,77.006,77.006,13930000.0
2007-12-07 03:22:00,77.0,77.006,77.0,77.006,7320000.0
2007-12-07 03:23:00,76.998,77.0,76.997,76.998,65880000.0
2007-12-07 03:24:00,77.025,77.026,77.018,77.02,6760000.0
2007-12-07 03:25:00,76.984,76.988,76.984,76.987,69540000.0
2007-12-07 03:26:00,76.998,77.0,76.997,76.998,59560000.0
2007-12-07 03:27:00,76.998,77.017,76.989,76.989,14540000.0
2007-12-07 03:29:00,76.988,76.989,76.984,76.987,84820000.0
2007-12-07 03:30:00,77.016,77.016,76.982,76.982,70530000.0
2007-12-07 03:33:00,77.006,77.009,77.0,77.0,68280000.0
2007-12-07 03:35:00,76.988,76.991,76.986,76.989,64870000.0
2007-12-07 03:36:00,77.013,77.013,76.982,76.982,93080000.0
2007-12-07 03:38:00,76.968,76.968,76.958,76.967,163040000.0
2007-12-07 03:39:00,77.013,77.013,76.967,76.976,129940000.0
2007-12-07 03:40:00,76.957,76.957,76.942,76.946,116100000.0
2007-12-07 03:42:00,76.979,76.979,76.937,76.937,118740000.0
2007-12-07 03:43:00,76.944,76.956,76.944,76.956,112970000.0
2007-12-07 03:44:00,76.943,76.952,76.941,76.947,76890000.0
2007-12-07 03:45:00,76.982,76.982,76.953,76.953,67600000.0
2007-12-07 03:47:00,76.938,76.946,76.931,76.931,64090000.0
2007-12-07 03:48:00,76.946,76.946,76.933,76.933,4360000.0
2007-12-07 03:49:00,76.92,76.926,76.914,76.926,17250000.0
2007-12-07 03:51:00,76.953,76.953,76.93,76.932,12280000.0
2007-12-07 03:52:00,76.914,76.926,76.914,76.926,74780000.0
2007-12-07 03:53:00,76.938,76.947,76.933,76.938,68710000.0
2007-12-07 03:54:00,76.957,76.957,76.935,76.935,8530000.0
2007-12-07 03:55:00,76.934,76.936,76.926,76.936,74470000.0
2007-12-07 03:56:00,76.927,76.93,76.927,76.928,74250000.0
2007-12-07 03:57:00,76.955,76.955,76.951,76.951,4820000.0
2007-12-07 03:58:00,76.915,76.923,76.915,76.922,16460000.0
2007-12-07 04:00:00,76.963,76.963,76.922,76.922,71540000.0
2007-12-07 04:02:00,76.933,76.955,76.933,76.938,62990000.0
2007-12-07 04:03:00,76.957,76.957,76.941,76.954,12100000.0
2007-12-07 04:05:00,76.945,76.947,76.939,76.946,71720000.0
2007-12-07 04:06:00,76.978,76.978,76.949,76.949,7320000.0
2007-12-07 04:07:00,76.944,76.948,76.944,76.948,72060000.0
2007-12-07 04:08:00,76.959,76.986,76.957,76.962,67720000.0
2007-12-07 04:09:00,76.984,76.984,76.978,76.978,6050000.0
2007-12-07 04:11:00,76.949,76.957,76.948,76.957,143330000.0
2007-12-07 04:12:00,76.998,76.998,76.988,76.988,111860000.0
2007-12-07 04:13:00,76.972,76.987,76.972,76.987,66920000.0
2007-12-07 04:14:00,76.953,76.983,76.953,76.983,78430000.0
2007-12-07 04:15:00,76.986,76.995,76.982,76.988,148080000.0
2007-12-07 04:17:00,76.966,76.969,76.966,76.969,118930000.0
2007-12-07 04:18:00,76.973,76.973,76.95,76.95,94080000.0
2007-12-07 04:19:00,76.944,76.981,76.944,76.981,130000000.0
2007-12-07 04:21:00,76.954,76.957,76.949,76.95,101030000.0
2007-12-07 04:22:00,76.994,76.999,76.994,76.998,73160000.0
2007-12-07 04:23:00,76.971,76.985,76.961,76.961,59620000.0
2007-12-07 04:24:00,77.005,77.005,77.002,77.002,6950000.0
2007-12-07 04:27:00,76.981,76.981,76.977,76.977,6800000.0
2007-12-07 04:28:00,76.967,76.984,76.967,76.984,72300000.0
2007-12-07 04:29:00,76.97,76.97,76.941,76.941,74620000.0
2007-12-07 04:30:00,76.954,76.962,76.936,76.941,18810000.0
2007-12-07 04:32:00,76.929,76.936,76.928,76.936,157920000.0
2007-12-07 04:33:00,76.961,76.961,76.936,76.939,125050000.0
2007-12-07 04:34:00,76.958,76.973,76.958,76.958,97950000.0
2007-12-07 04:35:00,76.926,76.95,76.926,76.931,125630000.0
2007-12-07 04:36:00,76.972,76.972,76.94,76.94,106090000.0
2007-12-07 04:37:00,76.927,76.96,76.927,76.96,95550000.0
2007-12-07 04:38:00,76.96,76.975,76.953,76.953,65940000.0
2007-12-07 04:39:00,76.976,76.977,76.969,76.969,65690000.0
2007-12-07 04:40:00,76.979,76.985,76.971,76.981,17320000.0
2007-12-07 04:41:00,76.973,76.979,76.953,76.961,71890000.0
2007-12-07 04:42:00,76.983,76.983,76.933,76.933,63170000.0
2007-12-07 04:43:00,76.944,76.966,76.944,76.953,20590000.0
2007-12-07 04:44:00,76.959,76.986,76.953,76.983,71920000.0
2007-12-07 04:45:00,76.981,76.981,76.956,76.98,70990000.0
2007-12-07 04:46:00,76.973,76.987,76.973,76.985,7370000.0
2007-12-07 04:47:00,76.974,76.979,76.974,76.978,77640000.0
2007-12-07 04:48:00,77.01,77.01,76.978,76.988,68950000.0
2007-12-07 04:49:00,76.984,77.005,76.984,76.984,15070000.0
2007-12-07 04:50:00,76.996,77.015,76.996,77.015,67520000.0
2007-12-07 04:51:00,77.012,77.012,76.993,76.993,66450000.0
2007-12-07 04:52:00,76.985,77.011,76.985,77.011,9430000.0
2007-12-07 04:53:00,77.005,77.005,76.974,76.979,59540000.0
2007-12-07 04:54:00,77.003,77.003,76.973,76.973,17890000.0
2007-12-07 04:56:00,76.968,76.982,76.956,76.964,86880000.0
2007-12-07 04:57:00,76.987,76.987,76.955,76.972,162280000.0
2007-12-07 04:58:00,76.957,76.982,76.938,76.967,160380000.0
2007-12-07 04:59:00,76.947,76.957,76.947,76.949,117680000.0
2007-12-07 05:00:00,76.975,76.976,76.958,76.958,106500000.0
2007-12-07 05:01:00,76.975,76.985,76.961,76.961,126010000.0
2007-12-07 05:02:00,76.968,76.992,76.968,76.97,109170000.0
2007-12-07 05:03:00,77.0,77.0,76.965,76.972,105280000.0
2007-12-07 05:04:00,76.976,76.984,76.976,76.979,69120000.0
2007-12-07 05:05:00,76.97,76.99,76.967,76.984,64440000.0
2007-12-07 05:06:00,76.995,76.995,76.988,76.988,11870000.0
2007-12-07 05:08:00,76.993,76.993,76.975,76.975,70400000.0
2007-12-07 05:09:00,77.012,77.012,76.973,76.981,62940000.0
2007-12-07 05:10:00,77.001,77.008,77.001,77.008,4890000.0
2007-12-07 05:11:00,76.982,77.003,76.982,76.989,77850000.0
2007-12-07 05:12:00,77.017,77.017,77.01,77.011,147280000.0
2007-12-07 05:13:00,76.978,76.981,76.974,76.978,169540000.0
2007-12-07 05:14:00,76.987,76.989,76.986,76.989,119330000.0
2007-12-07 05:15:00,77.015,77.015,76.998,76.998,104460000.0
2007-12-07 05:16:00,76.974,76.991,76.974,76.991,119620000.0
2007-12-07 05:17:00,76.986,76.99,76.984,76.986,116760000.0
2007-12-07 05:18:00,77.013,77.018,77.008,77.008,102830000.0
2007-12-07 05:19:00,76.976,77.005,76.976,76.984,70480000.0
2007-12-07 05:20:00,76.992,77.02,76.98,76.98,65280000.0
2007-12-07 05:21:00,76.999,77.028,76.999,77.027,10890000.0
2007-12-07 05:22:00,77.025,77.029,77.025,77.029,6380000.0
2007-12-07 05:23:00,77.021,77.027,77.019,77.025,95540000.0
2007-12-07 05:24:00,77.026,77.03,77.02,77.02,120530000.0
2007-12-07 05:26:00,76.983,77.006,76.983,77.006,116980000.0
2007-12-07 05:27:00,77.027,77.027,77.018,77.019,133000000.0
2007-12-07 05:28:00,76.987,76.995,76.983,76.995,121040000.0
2007-12-07 05:29:00,76.99,77.019,76.99,77.014,77110000.0
2007-12-07 05:30:00,77.017,77.027,77.012,77.027,142450000.0
2007-12-07 05:31:00,76.998,76.998,76.993,76.998,105810000.0
2007-12-07 05:32:00,77.012,77.041,77.007,77.029,72910000.0
2007-12-07 05:33:00,76.997,77.029,76.997,77.009,82110000.0
2007-12-07 05:34:00,77.016,77.02,77.016,77.018,146610000.0
2007-12-07 05:35:00,77.002,77.023,77.002,77.023,152420000.0
2007-12-07 05:36:00,77.021,77.024,77.003,77.003,117990000.0
2007-12-07 05:37:00,77.008,77.012,76.997,76.998,104340000.0
2007-12-07 05:38:00,77.03,77.04,77.029,77.036,115160000.0
2007-12-07 05:39:00,77.044,77.047,77.036,77.036,118610000.0
2007-12-07 05:40:00,77.026,77.029,77.024,77.027,99900000.0
2007-12-07 05:41:00,77.035,77.039,77.034,77.038,73870000.0
2007-12-07 05:42:00,77.045,77.045,77.032,77.032,66600000.0
2007-12-07 05:43:00,77.038,77.038,77.03,77.03,6950000.0
2007-12-07 05:44:00,76.996,77.001,76.988,76.988,83820000.0
2007-12-07 05:45:00,77.034,77.034,77.002,77.002,152950000.0
2007-12-07 05:46:00,77.008,77.008,76.999,77.0,147720000.0
2007-12-07 05:47:00,77.005,77.007,77.0,77.001,113970000.0
2007-12-07 05:48:00,77.023,77.023,76.991,76.991,101220000.0
2007-12-07 05:49:00,76.984,77.015,76.984,77.014,116330000.0
2007-12-07 05:50:00,76.979,76.994,76.979,76.992,106150000.0
2007-12-07 05:51:00,77.012,77.017,77.009,77.01,103710000.0
2007-12-07 05:54:00,77.013,77.013,76.972,76.972,99960000.0
2007-12-07 05:57:00,77.017,77.017,77.009,77.009,146830000.0
2007-12-07 06:00:00,76.995,76.995,76.968,76.976,99850000.0
2007-12-07 06:02:00,76.969,76.993,76.966,76.993,107300000.0
2007-12-07 06:03:00,77.003,77.007,76.998,76.999,98890000.0
2007-12-07 06:04:00,76.965,76.966,76.96,76.96,74320000.0
2007-12-07 06:05:00,76.957,76.99,76.957,76.962,56480000.0
2007-12-07 06:06:00,76.985,76.985,76.96,76.964,9770000.0
2007-12-07 06:07:00,76.958,76.978,76.956,76.961,64180000.0
2007-12-07 06:09:00,76.985,76.985,76.955,76.955,11630000.0
2007-12-07 06:10:00,76.951,76.953,76.951,76.953,3990000.0
2007-12-07 06:11:00,76.961,76.988,76.961,76.983,125690000.0
2007-12-07 06:12:00,76.994,76.994,76.964,76.989,108150000.0
2007-12-07 06:13:00,76.961,76.995,76.961,76.995,103890000.0
2007-12-07 06:15:00,76.999,76.999,76.96,76.962,60490000.0
2007-12-07 06:16:00,76.98,76.987,76.98,76.987,3940000.0
2007-12-07 06:18:00,77.001,77.001,76.967,76.985,125050000.0
2007-12-07 06:20:00,76.966,77.005,76.966,76.991,114160000.0
2007-12-07 06:21:00,77.024,77.026,77.017,77.017,97620000.0
2007-12-07 06:24:00,77.004,77.013,76.985,77.013,62250000.0
2007-12-07 06:25:00,76.998,76.998,76.98,76.992,13560000.0
2007-12-07 06:26:00,76.981,77.003,76.981,76.983,71540000.0
2007-12-07 06:27:00,77.012,77.012,76.98,76.98,82630000.0
2007-12-07 06:28:00,76.97,76.978,76.97,76.97,159430000.0
2007-12-07 06:29:00,76.998,77.004,76.985,77.004,165500000.0
2007-12-07 06:30:00,77.009,77.009,76.976,77.004,104290000.0
2007-12-07 06:31:00,76.971,76.999,76.971,76.985,94860000.0
2007-12-07 06:32:00,76.972,76.999,76.972,76.979,128880000.0
2007-12-07 06:33:00,77.011,77.011,76.98,76.98,106330000.0
2007-12-07 06:34:00,76.967,76.99,76.967,76.987,104120000.0
2007-12-07 06:35:00,76.993,76.993,76.964,76.964,72430000.0
2007-12-07 06:36:00,76.996,76.997,76.991,76.995,64480000.0
2007-12-07 06:37:00,76.969,76.969,76.969,76.969,2440000.0
2007-12-07 06:38:00,76.974,76.978,76.971,76.971,117530000.0
2007-12-07 06:39:00,76.995,76.995,76.976,76.978,99280000.0
2007-12-07 06:40:00,76.97,76.993,76.959,76.992,122950000.0
2007-12-07 06:41:00,76.956,76.959,76.954,76.955,110320000.0
2007-12-07 06:42:00,76.994,77.013,76.981,76.981,94410000.0
2007-12-07 06:43:00,76.994,76.999,76.994,76.998,67240000.0
2007-12-07 06:44:00,77.006,77.008,76.998,76.998,59150000.0
2007-12-07 06:45:00,77.005,77.022,76.997,77.022,14130000.0
2007-12-07 06:46:00,76.981,76.995,76.981,76.995,50660000.0
2007-12-07 06:47:00,76.97,76.978,76.968,76.968,49170000.0
2007-12-07 06:48:00,77.017,77.017,77.01,77.01,46820000.0
2007-12-07 06:49:00,76.959,76.96,76.954,76.958,108640000.0
2007-12-07 06:50:00,76.969,76.975,76.963,76.967,81620000.0
2007-12-07 06:51:00,76.993,76.993,76.96,76.96,114750000.0
2007-12-07 06:52:00,76.971,76.989,76.956,76.983,94830000.0
2007-12-07 06:53:00,76.961,76.98,76.954,76.962,125160000.0
2007-12-07 06:54:00,76.992,76.992,76.963,76.963,102060000.0
2007-12-07 06:55:00,76.972,76.991,76.965,76.986,114520000.0
2007-12-07 06:57:00,76.98,76.98,76.943,76.943,112460000.0
2007-12-07 06:58:00,76.951,76.972,76.947,76.962,74130000.0
2007-12-07 06:59:00,76.944,76.949,76.94,76.941,136500000.0
2007-12-07 07:00:00,76.974,76.974,76.945,76.951,101210000.0
2007-12-07 07:01:00,76.973,76.973,76.936,76.958,64240000.0
2007-12-07 07:02:00,76.939,76.952,76.923,76.952,79470000.0
2007-12-07 07:03:00,76.962,76.962,76.903,76.903,154740000.0
2007-12-07 07:04:00,76.913,76.948,76.906,76.913,143020000.0
2007-12-07 07:05:00,76.916,76.941,76.906,76.906,111520000.0
2007-12-07 07:06:00,76.943,76.943,76.894,76.894,93570000.0
2007-12-07 07:07:00,76.885,76.921,76.885,76.921,111410000.0
2007-12-07 07:09:00,76.95,76.95,76.912,76.912,111350000.0
2007-12-07 07:10:00,76.92,76.944,76.914,76.921,63640000.0
2007-12-07 07:11:00,76.926,76.926,76.913,76.926,67120000.0
2007-12-07 07:12:00,76.922,76.922,76.903,76.903,3790000.0
2007-12-07 07:13:00,76.884,76.895,76.883,76.887,120050000.0
2007-12-07 07:14:00,76.912,76.912,76.876,76.911,105290000.0
2007-12-07 07:15:00,76.913,76.921,76.877,76.912,98390000.0
2007-12-07 07:16:00,76.898,76.919,76.898,76.909,73180000.0
2007-12-07 07:17:00,76.898,76.908,76.898,76.9,62300000.0
2007-12-07 07:18:00,76.921,76.921,76.91,76.91,5070000.0
2007-12-07 07:19:00,76.894,76.917,76.893,76.905,18800000.0
2007-12-07 07:20:00,76.881,76.915,76.881,76.883,67050000.0
2007-12-07 07:21:00,76.904,76.904,76.877,76.879,13570000.0
2007-12-07 07:22:00,76.878,76.9,76.878,76.9,8080000.0
2007-12-07 07:23:00,76.891,76.903,76.873,76.903,117260000.0
2007-12-07 07:24:00,76.933,76.933,76.889,76.899,103340000.0
2007-12-07 07:26:00,76.9,76.924,76.9,76.906,116860000.0
2007-12-07 07:27:00,76.9,76.948,76.9,76.903,96880000.0
2007-12-07 07:28:00,76.905,76.932,76.903,76.932,66540000.0
2007-12-07 07:29:00,76.902,76.921,76.902,76.909,64600000.0
2007-12-07 07:30:00,76.95,76.95,76.944,76.944,3610000.0
2007-12-07 07:31:00,76.921,76.921,76.899,76.899,104740000.0
2007-12-07 07:33:00,76.921,76.924,76.901,76.901,68400000.0
2007-12-07 07:34:00,76.913,76.921,76.895,76.895,13210000.0
2007-12-07 07:35:00,76.897,76.917,76.888,76.889,121740000.0
2007-12-07 07:36:00,76.923,76.927,76.918,76.919,104350000.0
2007-12-07 07:37:00,76.909,76.909,76.878,76.887,69710000.0
2007-12-07 07:38:00,76.917,76.92,76.917,76.918,64790000.0
2007-12-07 07:39:00,76.908,76.908,76.885,76.896,10880000.0
2007-12-07 07:40:00,76.896,76.923,76.896,76.923,76020000.0
2007-12-07 07:41:00,76.905,76.914,76.895,76.914,65580000.0
2007-12-07 07:42:00,76.91,76.91,76.883,76.885,15010000.0
2007-12-07 07:43:00,76.878,76.891,76.871,76.871,79460000.0
2007-12-07 07:44:00,76.877,76.894,76.858,76.894,71990000.0
2007-12-07 07:45:00,76.882,76.9,76.873,76.873,14020000.0
2007-12-07 07:46:00,76.891,76.903,76.891,76.903,3610000.0
2007-12-07 07:48:00,76.923,76.926,76.908,76.908,95220000.0
2007-12-07 07:49:00,76.916,76.92,76.903,76.92,115720000.0
2007-12-07 07:50:00,76.92,76.931,76.915,76.923,104240000.0
2007-12-07 07:51:00,76.949,76.949,76.927,76.931,99780000.0
2007-12-07 07:52:00,76.899,76.946,76.897,76.946,65460000.0
2007-12-07 07:53:00,76.91,76.923,76.901,76.901,64130000.0
2007-12-07 07:54:00,76.931,76.931,76.92,76.924,10330000.0
2007-12-07 07:55:00,76.915,76.931,76.915,76.931,4890000.0
2007-12-07 07:56:00,76.919,76.924,76.913,76.918,43450000.0
2007-12-07 07:57:00,76.939,76.956,76.909,76.955,52070000.0
2007-12-07 07:58:00,76.945,76.945,76.917,76.935,114940000.0
2007-12-07 07:59:00,76.938,76.951,76.935,76.939,84350000.0
2007-12-07 08:00:00,76.962,76.962,76.938,76.941,110870000.0
2007-12-07 08:01:00,76.935,76.961,76.934,76.938,86040000.0
2007-12-07 08:02:00,76.945,76.961,76.922,76.922,119840000.0
2007-12-07 08:03:00,76.954,76.954,76.915,76.951,109520000.0
2007-12-07 08:04:00,76.946,76.966,76.931,76.954,111310000.0
2007-12-07 08:05:00,76.948,76.962,76.941,76.954,132530000.0
2007-12-07 08:06:00,76.964,76.977,76.93,76.938,109520000.0
2007-12-07 08:07:00,76.93,76.951,76.926,76.937,84690000.0
2007-12-07 08:08:00,76.929,76.953,76.923,76.938,139940000.0
2007-12-07 08:09:00,76.965,76.976,76.944,76.967,112260000.0
2007-12-07 08:10:00,76.957,76.957,76.948,76.95,64280000.0
2007-12-07 08:12:00,76.989,76.989,76.979,76.98,146000000.0
2007-12-07 08:13:00,76.94,76.953,76.933,76.933,150510000.0
2007-12-07 08:15:00,76.965,76.965,76.947,76.948,98780000.0
2007-12-07 08:18:00,76.96,76.96,76.916,76.937,91820000.0
2007-12-07 08:19:00,76.952,76.965,76.933,76.965,64200000.0
2007-12-07 08:20:00,76.947,76.95,76.947,76.948,57470000.0
2007-12-07 08:21:00,76.975,76.975,76.951,76.959,12480000.0
2007-12-07 08:22:00,76.96,76.967,76.96,76.967,3010000.0
2007-12-07 08:23:00,76.964,76.964,76.944,76.961,46120000.0
2007-12-07 08:24:00,76.974,76.974,76.964,76.97,43470000.0
2007-12-07 08:25:00,76.947,76.947,76.938,76.946,94770000.0
2007-12-07 08:26:00,76.939,76.955,76.937,76.94,81760000.0
2007-12-07 08:27:00,76.972,76.974,76.946,76.974,105840000.0
2007-12-07 08:28:00,76.953,76.982,76.953,76.973,88490000.0
2007-12-07 08:29:00,76.982,76.982,76.962,76.962,118250000.0
2007-12-07 08:30:00,76.987,76.998,76.975,76.981,110740000.0
2007-12-07 08:31:00,77.006,77.006,76.984,76.989,106200000.0
2007-12-07 08:32:00,76.979,76.985,76.978,76.979,143180000.0
2007-12-07 08:33:00,77.024,77.024,77.002,77.002,107440000.0
2007-12-07 08:34:00,76.989,77.013,76.982,77.013,85840000.0
2007-12-07 08:35:00,76.998,77.007,76.983,76.992,145420000.0
2007-12-07 08:36:00,77.017,77.017,77.01,77.011,109870000.0
2007-12-07 08:37:00,76.999,77.019,76.989,77.007,72230000.0
2007-12-07 08:38:00,77.003,77.023,77.003,77.023,81160000.0
2007-12-07 08:39:00,77.052,77.052,77.016,77.016,137770000.0
2007-12-07 08:40:00,77.018,77.03,77.004,77.024,142530000.0
2007-12-07 08:41:00,77.005,77.008,77.0,77.007,107780000.0
2007-12-07 08:42:00,77.033,77.033,77.0,77.0,100750000.0
2007-12-07 08:43:00,77.01,77.023,77.007,77.01,114960000.0
2007-12-07 08:44:00,76.996,76.999,76.994,76.995,108950000.0
2007-12-07 08:45:00,77.029,77.029,76.999,76.999,93010000.0
2007-12-07 08:46:00,76.99,77.017,76.99,77.015,61420000.0
2007-12-07 08:47:00,76.979,76.986,76.979,76.986,57790000.0
2007-12-07 08:48:00,77.016,77.016,76.989,77.004,15300000.0
2007-12-07 08:50:00,77.006,77.006,76.983,76.983,80450000.0
2007-12-07 08:51:00,77.027,77.027,77.018,77.018,75760000.0
2007-12-07 08:52:00,76.998,77.002,76.997,76.998,71610000.0
2007-12-07 08:53:00,76.973,76.992,76.969,76.984,93880000.0
2007-12-07 08:54:00,76.998,77.011,76.978,76.988,73400000.0
2007-12-07 08:55:00,76.985,77.016,76.985,77.016,101900000.0
2007-12-07 08:56:00,76.986,77.01,76.973,76.973,97210000.0
2007-12-07 08:57:00,77.003,77.003,76.975,76.975,129730000.0
2007-12-07 08:58:00,76.983,77.009,76.979,76.988,81810000.0
2007-12-07 08:59:00,76.981,77.013,76.981,76.999,72000000.0
2007-12-07 09:00:00,77.024,77.028,77.02,77.028,93930000.0
2007-12-07 09:01:00,77.008,77.01,77.007,77.008,88030000.0
2007-12-07 09:02:00,77.019,77.041,77.014,77.021,75000000.0
2007-12-07 09:03:00,77.056,77.056,77.051,77.051,24500000.0
2007-12-07 09:04:00,77.005,77.023,76.985,77.023,59260000.0
2007-12-07 09:05:00,76.993,77.024,76.993,77.024,58820000.0
2007-12-07 09:06:00,77.024,77.024,76.992,76.992,79790000.0
2007-12-07 09:07:00,77.0,77.01,76.982,76.998,95800000.0
2007-12-07 09:08:00,76.988,76.995,76.986,76.986,129490000.0
2007-12-07 09:09:00,77.027,77.027,76.994,76.994,49110000.0
2007-12-07 09:10:00,76.993,76.999,76.973,76.973,67030000.0
2007-12-07 09:11:00,76.975,76.976,76.963,76.976,75960000.0
2007-12-07 09:12:00,77.014,77.014,76.973,76.973,90240000.0
2007-12-07 09:13:00,76.981,77.016,76.974,77.016,34560000.0
2007-12-07 09:14:00,77.0,77.023,76.997,77.023,82980000.0
2007-12-07 09:15:00,77.036,77.037,77.03,77.03,49160000.0
2007-12-07 09:17:00,77.008,77.033,77.008,77.011,78870000.0
2007-12-07 09:18:00,77.028,77.038,77.009,77.013,41100000.0
2007-12-07 09:19:00,76.997,77.008,76.997,77.008,54450000.0
2007-12-07 09:20:00,77.023,77.049,77.011,77.021,68960000.0
2007-12-07 09:21:00,77.051,77.052,77.022,77.052,47010000.0
2007-12-07 09:22:00,77.036,77.05,77.011,77.011,50040000.0
2007-12-07 09:23:00,77.003,77.033,77.003,77.033,84300000.0
2007-12-07 09:24:00,77.003,77.034,76.995,77.008,92980000.0
2007-12-07 09:25:00,77.0,77.007,77.0,77.0,156510000.0
2007-12-07 09:26:00,77.006,77.006,77.0,77.0,70070000.0
2007-12-07 09:27:00,77.016,77.016,77.0,77.0,77230000.0
2007-12-07 09:28:00,77.006,77.006,77.001,77.001,32300000.0
2007-12-07 09:30:00,77.034,77.034,76.997,77.002,46230000.0
2007-12-07 09:31:00,77.014,77.044,77.008,77.044,124400000.0
2007-12-07 09:32:00,77.027,77.029,77.024,77.028,75630000.0
2007-12-07 09:33:00,77.051,77.051,77.021,77.021,34250000.0
2007-12-07 09:34:00,77.041,77.045,77.031,77.045,43710000.0
2007-12-07 09:35:00,77.059,77.062,77.036,77.036,9400000.0
2007-12-07 09:36:00,77.073,77.073,77.038,77.045,67440000.0
2007-12-07 09:37:00,77.057,77.082,77.04,77.042,51930000.0
2007-12-07 09:38:00,77.05,77.079,77.044,77.065,108960000.0
2007-12-07 09:39:00,77.065,77.065,77.032,77.055,140290000.0
2007-12-07 09:40:00,77.064,77.064,77.042,77.042,54790000.0
2007-12-07 09:41:00,77.05,77.071,77.045,77.065,108350000.0
2007-12-07 09:42:00,77.074,77.074,77.043,77.058,109020000.0
2007-12-07 09:43:00,77.066,77.066,77.036,77.04,83970000.0
2007-12-07 09:45:00,77.064,77.077,77.032,77.032,42690000.0
2007-12-07 09:46:00,77.023,77.041,77.023,77.028,31110000.0
2007-12-07 09:47:00,77.022,77.052,77.022,77.03,56660000.0
2007-12-07 09:48:00,77.056,77.056,76.996,76.996,32270000.0
2007-12-07 09:49:00,77.026,77.026,76.992,77.017,35030000.0
2007-12-07 09:50:00,77.001,77.017,76.981,77.017,48880000.0
2007-12-07 09:51:00,77.015,77.015,77.005,77.005,68440000.0
2007-12-07 09:52:00,76.98,76.988,76.979,76.988,111600000.0
2007-12-07 09:53:00,77.005,77.013,76.987,77.013,67340000.0
2007-12-07 09:54:00,77.021,77.021,76.986,76.993,68450000.0
2007-12-07 09:55:00,76.98,76.987,76.98,76.987,92720000.0
2007-12-07 09:56:00,76.979,76.987,76.978,76.987,124290000.0
2007-12-07 09:57:00,77.013,77.013,76.983,76.983,152250000.0
2007-12-07 09:58:00,76.968,76.977,76.967,76.968,117800000.0
2007-12-07 09:59:00,76.975,76.977,76.969,76.976,102420000.0
2007-12-07 10:00:00,76.976,77.005,76.953,76.973,59090000.0
2007-12-07 10:01:00,76.96,76.976,76.956,76.963,92540000.0
2007-12-07 10:02:00,76.983,76.992,76.955,76.963,75130000.0
2007-12-07 10:03:00,76.985,76.988,76.953,76.953,69390000.0
2007-12-07 10:04:00,76.975,76.991,76.957,76.969,70530000.0
2007-12-07 10:06:00,76.971,76.991,76.966,76.975,63130000.0
2007-12-07 10:07:00,76.988,76.989,76.986,76.988,52830000.0
2007-12-07 10:08:00,77.002,77.02,76.993,76.993,125110000.0
2007-12-07 10:09:00,77.021,77.022,76.977,77.022,102010000.0
2007-12-07 10:11:00,76.987,76.997,76.981,76.981,75360000.0
2007-12-07 10:12:00,77.042,77.042,76.967,76.967,85750000.0
2007-12-07 10:13:00,76.971,76.992,76.966,76.979,52240000.0
2007-12-07 10:14:00,76.973,76.99,76.965,76.984,60940000.0
2007-12-07 10:15:00,76.993,76.993,76.966,76.979,69700000.0
2007-12-07 10:16:00,76.97,76.977,76.97,76.976,85500000.0
2007-12-07 10:17:00,76.972,76.985,76.972,76.978,66330000.0
2007-12-07 10:18:00,76.995,76.999,76.973,76.973,72370000.0
2007-12-07 10:19:00,76.976,76.976,76.97,76.976,69870000.0
2007-12-07 10:20:00,76.987,76.987,76.979,76.979,82420000.0
2007-12-07 10:21:00,77.012,77.022,76.983,76.983,73560000.0
2007-12-07 10:22:00,77.008,77.022,76.989,77.022,36990000.0
2007-12-07 10:23:00,76.984,77.002,76.984,76.997,66950000.0
2007-12-07 10:24:00,77.015,77.015,76.987,76.991,96690000.0
2007-12-07 10:25:00,77.015,77.02,76.985,77.003,96080000.0
2007-12-07 10:27:00,77.017,77.017,77.009,77.009,55140000.0
2007-12-07 10:29:00,76.967,76.97,76.966,76.968,66260000.0
2007-12-07 10:30:00,77.014,77.015,77.009,77.009,43800000.0
2007-12-07 10:31:00,76.977,76.979,76.977,76.978,45030000.0
2007-12-07 10:32:00,76.971,76.992,76.964,76.985,38730000.0
2007-12-07 10:33:00,77.011,77.011,76.951,76.954,39630000.0
2007-12-07 10:34:00,76.961,76.992,76.951,76.958,103150000.0
2007-12-07 10:36:00,76.984,76.984,76.961,76.961,101640000.0
2007-12-07 10:37:00,76.97,76.99,76.966,76.976,86730000.0
2007-12-07 10:38:00,76.966,77.001,76.96,77.001,109150000.0
2007-12-07 10:39:00,77.022,77.022,76.986,77.0,94470000.0
2007-12-07 10:40:00,76.981,77.01,76.981,76.984,94280000.0
2007-12-07 10:42:00,77.013,77.013,76.982,76.982,107610000.0
2007-12-07 10:43:00,76.972,76.985,76.972,76.985,68860000.0
2007-12-07 10:44:00,76.975,76.989,76.962,76.972,134530000.0
2007-12-07 10:45:00,76.997,76.997,76.963,76.963,91170000.0
2007-12-07 10:46:00,76.965,76.968,76.961,76.967,56220000.0
2007-12-07 10:47:00,76.961,76.966,76.961,76.965,77110000.0
2007-12-07 10:48:00,77.008,77.008,76.962,76.962,132330000.0
2007-12-07 10:49:00,76.965,76.981,76.955,76.968,136520000.0
2007-12-07 10:50:00,76.958,76.991,76.958,76.963,98020000.0
2007-12-07 10:51:00,76.984,76.984,76.943,76.943,90890000.0
2007-12-07 10:52:00,76.963,76.981,76.963,76.981,106440000.0
2007-12-07 10:53:00,76.942,76.978,76.942,76.958,95540000.0
2007-12-07 10:54:00,76.988,76.988,76.954,76.962,88630000.0
2007-12-07 10:55:00,76.965,76.988,76.96,76.968,62860000.0
2007-12-07 10:56:00,76.958,76.963,76.951,76.958,52630000.0
2007-12-07 10:57:00,76.978,76.983,76.965,76.975,11460000.0
2007-12-07 10:58:00,76.99,77.015,76.986,77.006,34280000.0
2007-12-07 10:59:00,76.995,77.016,76.975,77.016,48580000.0
2007-12-07 11:00:00,77.027,77.032,77.007,77.016,69840000.0
2007-12-07 11:01:00,76.986,76.995,76.982,76.989,105010000.0
2007-12-07 11:02:00,76.974,77.007,76.953,76.953,64640000.0
2007-12-07 11:03:00,76.987,76.987,76.939,76.97,75890000.0
2007-12-07 11:04:00,77.001,77.019,76.965,76.98,94700000.0
2007-12-07 11:05:00,76.984,76.991,76.974,76.974,118010000.0
2007-12-07 11:06:00,76.998,77.007,76.984,76.988,145480000.0
2007-12-07 11:07:00,76.979,76.986,76.979,76.985,126120000.0
2007-12-07 11:09:00,77.013,77.013,76.994,76.994,61620000.0
2007-12-07 11:10:00,76.984,77.009,76.983,76.983,91830000.0
2007-12-07 11:11:00,77.008,77.011,76.991,76.991,77540000.0
2007-12-07 11:12:00,77.026,77.04,77.001,77.04,75630000.0
2007-12-07 11:13:00,77.032,77.053,77.032,77.038,66560000.0
2007-12-07 11:14:00,77.032,77.052,77.021,77.021,53110000.0
2007-12-07 11:15:00,77.044,77.049,77.024,77.042,62710000.0
2007-12-07 11:16:00,77.057,77.059,77.056,77.058,56770000.0
2007-12-07 11:17:00,77.037,77.037,77.03,77.03,121290000.0
2007-12-07 11:18:00,77.084,77.084,77.018,77.018,82770000.0
2007-12-07 11:19:00,77.022,77.05,77.016,77.032,105800000.0
2007-12-07 11:20:00,77.052,77.052,77.014,77.014,75210000.0
2007-12-07 11:21:00,77.029,77.036,77.008,77.018,76030000.0
2007-12-07 11:22:00,77.043,77.043,77.009,77.017,62090000.0
2007-12-07 11:23:00,77.044,77.044,77.0,77.002,58740000.0
2007-12-07 11:24:00,77.024,77.024,76.996,77.0,70680000.0
2007-12-07 11:25:00,77.01,77.022,76.997,77.022,91440000.0
2007-12-07 11:26:00,77.01,77.04,77.01,77.028,69200000.0
2007-12-07 11:27:00,77.036,77.043,77.024,77.043,79660000.0
2007-12-07 11:30:00,77.054,77.054,77.028,77.046,72140000.0
2007-12-07 11:31:00,77.062,77.111,77.062,77.088,40170000.0
2007-12-07 11:32:00,77.097,77.097,77.09,77.091,79010000.0
2007-12-07 11:33:00,77.144,77.144,77.081,77.092,96000000.0
2007-12-07 11:34:00,77.111,77.111,77.084,77.084,96620000.0
2007-12-07 11:35:00,77.096,77.096,77.073,77.095,73020000.0
2007-12-07 11:36:00,77.112,77.112,77.091,77.091,61630000.0
2007-12-07 11:37:00,77.081,77.112,77.081,77.083,90640000.0
2007-12-07 11:38:00,77.094,77.134,77.094,77.134,63180000.0
2007-12-07 11:39:00,77.145,77.145,77.082,77.082,48290000.0
2007-12-07 11:40:00,77.09,77.109,77.083,77.099,48760000.0
2007-12-07 11:42:00,77.089,77.114,77.088,77.099,46250000.0
2007-12-07 11:43:00,77.088,77.092,77.073,77.073,96700000.0
2007-12-07 11:44:00,77.105,77.105,77.082,77.082,74320000.0
2007-12-07 11:45:00,77.105,77.105,77.085,77.085,107050000.0
2007-12-07 11:46:00,77.086,77.091,77.071,77.083,85700000.0
2007-12-07 11:47:00,77.082,77.094,77.082,77.094,109150000.0
2007-12-07 11:48:00,77.12,77.12,77.088,77.098,87070000.0
2007-12-07 11:49:00,77.106,77.106,77.07,77.07,95830000.0
2007-12-07 11:50:00,77.083,77.083,77.058,77.07,120000000.0
2007-12-07 11:51:00,77.103,77.11,77.075,77.103,107480000.0
2007-12-07 11:52:00,77.074,77.107,77.074,77.087,73810000.0
2007-12-07 11:53:00,77.094,77.096,77.081,77.081,135990000.0
2007-12-07 11:54:00,77.149,77.149,77.086,77.103,102100000.0
2007-12-07 11:55:00,77.093,77.132,77.093,77.132,65870000.0
2007-12-07 11:56:00,77.102,77.112,77.092,77.112,69580000.0
2007-12-07 11:57:00,77.122,77.122,77.093,77.101,127470000.0
2007-12-07 11:58:00,77.11,77.13,77.103,77.111,139790000.0
2007-12-07 11:59:00,77.101,77.133,77.096,77.107,99330000.0
2007-12-07 12:00:00,77.119,77.137,77.103,77.103,92390000.0
2007-12-07 12:01:00,77.11,77.136,77.11,77.119,113560000.0
2007-12-07 12:02:00,77.125,77.126,77.12,77.126,100240000.0
2007-12-07 12:03:00,77.169,77.169,77.141,77.141,93970000.0
2007-12-07 12:04:00,77.146,77.164,77.133,77.142,61490000.0
2007-12-07 12:05:00,77.149,77.171,77.144,77.159,54120000.0
2007-12-07 12:06:00,77.187,77.187,77.155,77.157,11740000.0
2007-12-07 12:07:00,77.152,77.183,77.152,77.183,130620000.0
2007-12-07 12:08:00,77.161,77.171,77.152,77.152,141100000.0
2007-12-07 12:09:00,77.174,77.178,77.17,77.17,103440000.0
2007-12-07 12:11:00,77.158,77.172,77.145,77.172,128430000.0
2007-12-07 12:12:00,77.174,77.174,77.146,77.148,115360000.0
2007-12-07 12:14:00,77.157,77.183,77.154,77.154,72190000.0
2007-12-07 12:15:00,77.176,77.177,77.17,77.171,64330000.0
2007-12-07 12:16:00,77.153,77.153,77.143,77.143,5820000.0
2007-12-07 12:17:00,77.138,77.172,77.138,77.172,67740000.0
2007-12-07 12:18:00,77.187,77.188,77.18,77.18,64720000.0
2007-12-07 12:19:00,77.156,77.156,77.15,77.15,3240000.0
2007-12-07 12:20:00,77.146,77.173,77.146,77.173,76100000.0
2007-12-07 12:21:00,77.179,77.179,77.147,77.152,151240000.0
2007-12-07 12:22:00,77.175,77.175,77.143,77.149,157570000.0
2007-12-07 12:23:00,77.143,77.173,77.143,77.173,116470000.0
2007-12-07 12:24:00,77.173,77.173,77.141,77.141,101320000.0
2007-12-07 12:25:00,77.151,77.159,77.146,77.147,130790000.0
2007-12-07 12:27:00,77.184,77.185,77.176,77.176,102320000.0
2007-12-07 12:30:00,77.185,77.185,77.168,77.168,100670000.0
2007-12-07 12:32:00,77.158,77.158,77.15,77.15,58230000.0
2007-12-07 12:33:00,77.197,77.197,77.189,77.191,114190000.0
2007-12-07 12:34:00,77.158,77.161,77.157,77.158,115570000.0
2007-12-07 12:35:00,77.152,77.157,77.151,77.157,79830000.0
2007-12-07 12:36:00,77.183,77.183,77.143,77.168,69300000.0
2007-12-07 12:37:00,77.199,77.204,77.19,77.204,43120000.0
2007-12-07 12:38:00,77.188,77.198,77.168,77.17,31460000.0
2007-12-07 12:39:00,77.199,77.211,77.183,77.183,55910000.0
2007-12-07 12:40:00,77.188,77.209,77.175,77.204,26120000.0
2007-12-07 12:41:00,77.184,77.214,77.179,77.214,37470000.0
2007-12-07 12:42:00,77.231,77.231,77.18,77.182,46020000.0
2007-12-07 12:43:00,77.172,77.176,77.171,77.176,65680000.0
2007-12-07 12:44:00,77.185,77.186,77.179,77.179,106730000.0
2007-12-07 12:45:00,77.215,77.215,77.184,77.188,61220000.0
2007-12-07 12:46:00,77.211,77.226,77.195,77.195,72590000.0
2007-12-07 12:47:00,77.215,77.228,77.191,77.219,97400000.0
2007-12-07 12:48:00,77.22,77.239,77.206,77.237,127220000.0
2007-12-07 12:49:00,77.203,77.223,77.203,77.215,151390000.0
2007-12-07 12:50:00,77.187,77.202,77.184,77.2,131660000.0
2007-12-07 12:51:00,77.213,77.228,77.19,77.208,114810000.0
2007-12-07 12:52:00,77.202,77.233,77.202,77.212,65210000.0
2007-12-07 12:53:00,77.223,77.244,77.223,77.244,96860000.0
2007-12-07 12:54:00,77.245,77.245,77.209,77.222,90160000.0
2007-12-07 12:55:00,77.212,77.243,77.212,77.22,75310000.0
2007-12-07 12:56:00,77.209,77.225,77.206,77.225,65450000.0
2007-12-07 12:57:00,77.245,77.245,77.232,77.237,57000000.0
2007-12-07 12:58:00,77.248,77.249,77.247,77.247,63950000.0
2007-12-07 12:59:00,77.223,77.258,77.217,77.258,52730000.0
2007-12-07 13:00:00,77.271,77.271,77.226,77.238,125730000.0
2007-12-07 13:01:00,77.231,77.259,77.231,77.254,89210000.0
2007-12-07 13:02:00,77.266,77.281,77.25,77.273,118470000.0
2007-12-07 13:03:00,77.303,77.303,77.282,77.282,75450000.0
2007-12-07 13:04:00,77.25,77.266,77.228,77.248,84340000.0
2007-12-07 13:05:00,77.233,77.259,77.229,77.259,59000000.0
2007-12-07 13:06:00,77.285,77.285,77.241,77.241,63590000.0
2007-12-07 13:07:00,77.273,77.273,77.244,77.244,64140000.0
2007-12-07 13:08:00,77.247,77.247,77.24,77.246,90750000.0
2007-12-07 13:09:00,77.282,77.282,77.255,77.263,76810000.0
2007-12-07 13:10:00,77.289,77.32,77.262,77.32,65300000.0
2007-12-07 13:11:00,77.295,77.33,77.288,77.307,76710000.0
2007-12-07 13:12:00,77.337,77.344,77.324,77.324,74890000.0
2007-12-07 13:13:00,77.313,77.341,77.313,77.318,81800000.0
2007-12-07 13:14:00,77.332,77.332,77.31,77.31,37510000.0
2007-12-07 13:15:00,77.345,77.345,77.317,77.344,70720000.0
2007-12-07 13:16:00,77.355,77.355,77.334,77.339,106730000.0
2007-12-07 13:17:00,77.335,77.393,77.335,77.393,103640000.0
2007-12-07 13:18:00,77.438,77.438,77.39,77.432,75070000.0
2007-12-07 13:19:00,77.42,77.437,77.397,77.424,59440000.0
2007-12-07 13:20:00,77.392,77.413,77.392,77.413,89660000.0
2007-12-07 13:21:00,77.423,77.423,77.372,77.372,61810000.0
2007-12-07 13:22:00,77.383,77.413,77.383,77.413,50960000.0
2007-12-07 13:23:00,77.405,77.427,77.368,77.412,40270000.0
2007-12-07 13:24:00,77.442,77.442,77.375,77.375,43870000.0
2007-12-07 13:25:00,77.395,77.402,77.376,77.395,52760000.0
2007-12-07 13:26:00,77.376,77.376,77.369,77.369,95820000.0
2007-12-07 13:27:00,77.402,77.402,77.364,77.392,72450000.0
2007-12-07 13:28:00,77.367,77.37,77.366,77.368,113490000.0
2007-12-07 13:30:00,77.402,77.402,77.368,77.384,115740000.0
2007-12-07 13:31:00,77.369,77.39,77.366,77.37,102460000.0
2007-12-07 13:32:00,77.365,77.369,77.361,77.361,112160000.0
2007-12-07 13:33:00,77.407,77.407,77.399,77.4,149300000.0
2007-12-07 13:34:00,77.387,77.39,77.385,77.388,119730000.0
2007-12-07 13:35:00,77.352,77.374,77.352,77.374,73780000.0
2007-12-07 13:36:00,77.382,77.382,77.348,77.369,132240000.0
2007-12-07 13:37:00,77.352,77.374,77.348,77.374,116420000.0
2007-12-07 13:38:00,77.367,77.371,77.366,77.369,62320000.0
2007-12-07 13:39:00,77.387,77.387,77.379,77.384,76040000.0
2007-12-07 13:40:00,77.357,77.36,77.356,77.359,142280000.0
2007-12-07 13:41:00,77.374,77.393,77.374,77.393,143790000.0
2007-12-07 13:42:00,77.399,77.399,77.348,77.369,113540000.0
2007-12-07 13:43:00,77.349,77.373,77.347,77.356,94410000.0
2007-12-07 13:44:00,77.344,77.381,77.344,77.381,118480000.0
2007-12-07 13:45:00,77.393,77.393,77.355,77.372,97980000.0
2007-12-07 13:46:00,77.379,77.382,77.362,77.382,88790000.0
2007-12-07 13:47:00,77.347,77.374,77.347,77.374,56890000.0
2007-12-07 13:48:00,77.393,77.393,77.373,77.373,60940000.0
2007-12-07 13:49:00,77.339,77.369,77.339,77.369,10320000.0
2007-12-07 13:50:00,77.342,77.363,77.339,77.363,115340000.0
2007-12-07 13:51:00,77.372,77.372,77.332,77.332,91390000.0
2007-12-07 13:52:00,77.317,77.349,77.317,77.331,96800000.0
2007-12-07 13:53:00,77.316,77.335,77.304,77.334,61730000.0
2007-12-07 13:54:00,77.35,77.35,77.31,77.321,56410000.0
2007-12-07 13:55:00,77.335,77.335,77.315,77.332,7750000.0
2007-12-07 13:56:00,77.32,77.333,77.318,77.318,105780000.0
2007-12-07 13:57:00,77.357,77.36,77.332,77.338,102750000.0
2007-12-07 14:00:00,77.379,77.379,77.32,77.338,56820000.0
2007-12-07 14:01:00,77.345,77.388,77.345,77.388,8080000.0
2007-12-07 14:02:00,77.364,77.421,77.364,77.421,60620000.0
2007-12-07 14:03:00,77.425,77.428,77.383,77.408,68110000.0
2007-12-07 14:04:00,77.391,77.422,77.375,77.422,101660000.0
2007-12-07 14:05:00,77.398,77.403,77.391,77.391,72950000.0
2007-12-07 14:06:00,77.424,77.424,77.388,77.414,64090000.0
2007-12-07 14:07:00,77.424,77.424,77.403,77.408,89800000.0
2007-12-07 14:08:00,77.439,77.45,77.395,77.395,79360000.0
2007-12-07 14:09:00,77.463,77.463,77.403,77.42,82030000.0
2007-12-07 14:11:00,77.382,77.403,77.364,77.391,67260000.0
2007-12-07 14:12:00,77.378,77.388,77.358,77.361,102340000.0
2007-12-07 14:13:00,77.374,77.4,77.374,77.398,105060000.0
2007-12-07 14:14:00,77.36,77.392,77.36,77.364,83780000.0
2007-12-07 14:15:00,77.394,77.394,77.364,77.385,61630000.0
2007-12-07 14:16:00,77.353,77.379,77.349,77.373,87050000.0
2007-12-07 14:17:00,77.357,77.385,77.347,77.351,63300000.0
2007-12-07 14:18:00,77.395,77.395,77.357,77.392,47320000.0
2007-12-07 14:19:00,77.373,77.401,77.369,77.372,46240000.0
2007-12-07 14:21:00,77.41,77.41,77.375,77.375,43610000.0
2007-12-07 14:22:00,77.382,77.405,77.382,77.405,97400000.0
2007-12-07 14:23:00,77.373,77.403,77.363,77.403,70140000.0
2007-12-07 14:24:00,77.411,77.411,77.372,77.372,108840000.0
2007-12-07 14:25:00,77.36,77.374,77.36,77.365,86860000.0
2007-12-07 14:26:00,77.375,77.377,77.368,77.375,106680000.0
2007-12-07 14:27:00,77.402,77.402,77.376,77.382,103920000.0
2007-12-07 14:28:00,77.37,77.377,77.37,77.376,101150000.0
2007-12-07 14:29:00,77.385,77.386,77.376,77.386,127450000.0
2007-12-07 14:30:00,77.431,77.431,77.386,77.386,109170000.0
2007-12-07 14:31:00,77.401,77.401,77.364,77.394,74500000.0
2007-12-07 14:32:00,77.385,77.393,77.366,77.393,130940000.0
2007-12-07 14:33:00,77.414,77.414,77.374,77.38,104420000.0
2007-12-07 14:34:00,77.366,77.376,77.366,77.369,61840000.0
2007-12-07 14:35:00,77.38,77.383,77.374,77.376,75530000.0
2007-12-07 14:36:00,77.426,77.428,77.419,77.42,134410000.0
2007-12-07 14:37:00,77.369,77.394,77.369,77.394,139840000.0
2007-12-07 14:38:00,77.376,77.384,77.363,77.363,103480000.0
2007-12-07 14:39:00,77.399,77.399,77.338,77.338,88830000.0
2007-12-07 14:40:00,77.344,77.367,77.339,77.362,114000000.0
2007-12-07 14:41:00,77.349,77.369,77.344,77.364,101040000.0
2007-12-07 14:42:00,77.367,77.367,77.344,77.366,87470000.0
2007-12-07 14:43:00,77.327,77.356,77.327,77.348,61710000.0
2007-12-07 14:44:00,77.339,77.364,77.338,77.341,50990000.0
2007-12-07 14:45:00,77.371,77.373,77.356,77.369,21070000.0
2007-12-07 14:47:00,77.36,77.371,77.354,77.368,152940000.0
2007-12-07 14:48:00,77.374,77.378,77.37,77.37,111990000.0
2007-12-07 14:49:00,77.378,77.381,77.368,77.368,102470000.0
2007-12-07 14:51:00,77.395,77.396,77.387,77.388,105110000.0
2007-12-07 14:52:00,77.378,77.378,77.355,77.377,88390000.0
2007-12-07 14:53:00,77.377,77.377,77.343,77.343,69430000.0
2007-12-07 14:54:00,77.362,77.363,77.33,77.363,57430000.0
2007-12-07 14:55:00,77.335,77.347,77.329,77.347,22700000.0
2007-12-07 14:56:00,77.326,77.328,77.321,77.327,55700000.0
2007-12-07 14:57:00,77.355,77.355,77.332,77.334,7330000.0
2007-12-07 14:58:00,77.327,77.361,77.327,77.361,110310000.0
2007-12-07 14:59:00,77.33,77.351,77.33,77.343,104400000.0
2007-12-07 15:00:00,77.348,77.38,77.348,77.376,92270000.0
2007-12-07 15:01:00,77.364,77.382,77.353,77.382,60110000.0
2007-12-07 15:02:00,77.366,77.381,77.352,77.352,62010000.0
2007-12-07 15:03:00,77.377,77.387,77.366,77.385,23700000.0
2007-12-07 15:04:00,77.362,77.365,77.359,77.361,12070000.0
2007-12-07 15:05:00,77.351,77.369,77.347,77.348,82200000.0
2007-12-07 15:06:00,77.375,77.375,77.332,77.332,115440000.0
2007-12-07 15:07:00,77.355,77.36,77.333,77.348,98620000.0
2007-12-07 15:08:00,77.339,77.365,77.339,77.365,101480000.0
2007-12-07 15:09:00,77.348,77.348,77.323,77.323,120620000.0
2007-12-07 15:10:00,77.33,77.35,77.323,77.33,115120000.0
2007-12-07 15:11:00,77.339,77.361,77.335,77.347,74920000.0
2007-12-07 15:12:00,77.371,77.371,77.338,77.364,135060000.0
2007-12-07 15:13:00,77.335,77.353,77.335,77.353,103480000.0
2007-12-07 15:14:00,77.321,77.341,77.313,77.313,65790000.0
2007-12-07 15:15:00,77.352,77.352,77.33,77.33,76560000.0
2007-12-07 15:16:00,77.296,77.296,77.287,77.296,142350000.0
2007-12-07 15:17:00,77.312,77.342,77.304,77.342,155700000.0
2007-12-07 15:18:00,77.35,77.355,77.328,77.355,113610000.0
2007-12-07 15:19:00,77.339,77.361,77.337,77.338,92020000.0
2007-12-07 15:20:00,77.334,77.385,77.334,77.376,119270000.0
2007-12-07 15:21:00,77.414,77.414,77.357,77.369,93210000.0
2007-12-07 15:22:00,77.356,77.382,77.356,77.382,90480000.0
2007-12-07 15:23:00,77.368,77.397,77.368,77.373,57860000.0
2007-12-07 15:24:00,77.402,77.402,77.373,77.373,58010000.0
2007-12-07 15:25:00,77.387,77.387,77.346,77.348,11150000.0
2007-12-07 15:26:00,77.363,77.393,77.363,77.393,45470000.0
2007-12-07 15:27:00,77.365,77.392,77.363,77.363,48870000.0
2007-12-07 15:28:00,77.347,77.359,77.31,77.325,50040000.0
2007-12-07 15:29:00,77.315,77.413,77.315,77.353,99840000.0
2007-12-07 15:30:00,77.391,77.456,77.339,77.414,75280000.0
2007-12-07 15:31:00,77.41,77.451,77.407,77.451,108530000.0
2007-12-07 15:32:00,77.446,77.479,77.402,77.436,89390000.0
2007-12-07 15:33:00,77.429,77.456,77.408,77.423,115780000.0
2007-12-07 15:34:00,77.408,77.445,77.383,77.412,108990000.0
2007-12-07 15:35:00,77.387,77.421,77.379,77.421,105560000.0
2007-12-07 15:36:00,77.385,77.416,77.354,77.354,123430000.0
2007-12-07 15:37:00,77.363,77.408,77.357,77.403,114700000.0
2007-12-07 15:38:00,77.396,77.445,77.396,77.442,80220000.0
2007-12-07 15:39:00,77.442,77.449,77.408,77.421,128660000.0
2007-12-07 15:40:00,77.413,77.438,77.398,77.402,104220000.0
2007-12-07 15:41:00,77.386,77.4,77.368,77.374,62150000.0
2007-12-07 15:42:00,77.374,77.404,77.334,77.356,70580000.0
2007-12-07 15:43:00,77.351,77.386,77.35,77.362,142070000.0
2007-12-07 15:44:00,77.348,77.387,77.347,77.381,139540000.0
2007-12-07 15:45:00,77.372,77.407,77.366,77.389,109530000.0
2007-12-07 15:46:00,77.406,77.448,77.406,77.425,99170000.0
2007-12-07 15:47:00,77.415,77.415,77.38,77.396,107150000.0
2007-12-07 15:48:00,77.433,77.471,77.397,77.397,100710000.0
2007-12-07 15:49:00,77.443,77.443,77.392,77.4,93960000.0
2007-12-07 15:50:00,77.441,77.472,77.397,77.453,66380000.0
2007-12-07 15:51:00,77.477,77.485,77.474,77.48,54730000.0
2007-12-07 15:52:00,77.476,77.476,77.438,77.448,13190000.0
2007-12-07 15:53:00,77.46,77.469,77.444,77.458,98140000.0
2007-12-07 15:54:00,77.445,77.468,77.429,77.43,72450000.0
2007-12-07 15:55:00,77.438,77.444,77.422,77.43,68580000.0
2007-12-07 15:56:00,77.453,77.453,77.43,77.43,78510000.0
2007-12-07 15:57:00,77.452,77.452,77.408,77.414,82010000.0
2007-12-07 15:58:00,77.403,77.433,77.398,77.409,82360000.0
2007-12-07 15:59:00,77.416,77.416,77.407,77.414,43120000.0
2007-12-07 16:00:00,77.437,77.471,77.431,77.471,74160000.0
2007-12-07 16:01:00,77.471,77.486,77.448,77.463,104120000.0
2007-12-07 16:02:00,77.428,77.443,77.413,77.413,99980000.0
2007-12-07 16:03:00,77.421,77.446,77.395,77.421,83330000.0
2007-12-07 16:04:00,77.382,77.414,77.376,77.387,62940000.0
2007-12-07 16:05:00,77.403,77.445,77.401,77.43,97120000.0
2007-12-07 16:06:00,77.422,77.465,77.422,77.465,61760000.0
2007-12-07 16:07:00,77.457,77.457,77.434,77.452,44340000.0
2007-12-07 16:08:00,77.436,77.453,77.421,77.429,47430000.0
2007-12-07 16:09:00,77.452,77.452,77.414,77.435,47000000.0
2007-12-07 16:10:00,77.452,77.452,77.426,77.449,46360000.0
2007-12-07 16:11:00,77.427,77.434,77.42,77.42,98590000.0
2007-12-07 16:12:00,77.43,77.45,77.421,77.439,78050000.0
2007-12-07 16:13:00,77.445,77.451,77.423,77.43,112820000.0
2007-12-07 16:14:00,77.448,77.46,77.428,77.454,87770000.0
2007-12-07 16:15:00,77.472,77.472,77.449,77.449,115130000.0
2007-12-07 16:16:00,77.441,77.457,77.441,77.457,95170000.0
2007-12-07 16:17:00,77.456,77.507,77.456,77.495,104110000.0
2007-12-07 16:18:00,77.517,77.52,77.494,77.506,133260000.0
2007-12-07 16:19:00,77.501,77.525,77.489,77.491,106020000.0
2007-12-07 16:20:00,77.477,77.501,77.465,77.492,79260000.0
2007-12-07 16:21:00,77.503,77.503,77.477,77.488,126960000.0
2007-12-07 16:22:00,77.499,77.5,77.491,77.498,107260000.0
2007-12-07 16:23:00,77.479,77.502,77.474,77.483,64510000.0
2007-12-07 16:24:00,77.492,77.507,77.482,77.482,73720000.0
2007-12-07 16:25:00,77.49,77.507,77.486,77.498,134350000.0
2007-12-07 16:26:00,77.489,77.5,77.481,77.481,149380000.0
2007-12-07 16:27:00,77.512,77.512,77.475,77.484,109720000.0
2007-12-07 16:28:00,77.472,77.51,77.472,77.472,93790000.0
2007-12-07 16:29:00,77.495,77.503,77.473,77.491,107380000.0
2007-12-07 16:30:00,77.491,77.491,77.474,77.486,94990000.0
2007-12-07 16:31:00,77.459,77.465,77.439,77.441,93210000.0
2007-12-07 16:32:00,77.444,77.453,77.422,77.453,63260000.0
2007-12-07 16:33:00,77.454,77.46,77.43,77.438,56710000.0
2007-12-07 16:34:00,77.434,77.44,77.421,77.421,11460000.0
2007-12-07 16:35:00,77.435,77.462,77.424,77.462,79160000.0
2007-12-07 16:36:00,77.46,77.46,77.424,77.424,139290000.0
2007-12-07 16:37:00,77.436,77.436,77.412,77.412,139790000.0
2007-12-07 16:38:00,77.42,77.473,77.42,77.473,105130000.0
2007-12-07 16:39:00,77.492,77.492,77.455,77.468,95060000.0
2007-12-07 16:40:00,77.468,77.532,77.468,77.487,113690000.0
2007-12-07 16:41:00,77.484,77.572,77.484,77.495,93980000.0
2007-12-07 16:42:00,77.482,77.554,77.482,77.501,91830000.0
2007-12-07 16:43:00,77.49,77.543,77.49,77.514,69990000.0
2007-12-07 16:44:00,77.513,77.535,77.475,77.489,58400000.0
2007-12-07 16:45:00,77.506,77.506,77.483,77.502,12210000.0
2007-12-07 16:46:00,77.479,77.504,77.456,77.479,105110000.0
2007-12-07 16:47:00,77.453,77.489,77.452,77.468,98780000.0
2007-12-07 16:48:00,77.501,77.501,77.466,77.473,83010000.0
2007-12-07 16:49:00,77.46,77.495,77.46,77.471,55360000.0
2007-12-07 16:50:00,77.472,77.489,77.447,77.453,97090000.0
2007-12-07 16:51:00,77.465,77.465,77.425,77.462,63090000.0
2007-12-07 16:52:00,77.438,77.46,77.438,77.445,48170000.0
2007-12-07 16:53:00,77.421,77.442,77.406,77.442,48120000.0
2007-12-07 16:54:00,77.451,77.461,77.436,77.44,42690000.0
2007-12-07 16:55:00,77.431,77.448,77.431,77.448,44320000.0
2007-12-07 16:56:00,77.445,77.46,77.431,77.431,105870000.0
2007-12-07 16:57:00,77.449,77.464,77.435,77.435,76510000.0
2007-12-07 16:58:00,77.428,77.452,77.415,77.446,114010000.0
2007-12-07 16:59:00,77.432,77.46,77.429,77.437,94250000.0
2007-12-07 17:00:00,77.432,77.478,77.426,77.448,115820000.0
2007-12-07 17:01:00,77.445,77.485,77.445,77.462,105910000.0
2007-12-07 17:02:00,77.476,77.499,77.476,77.491,110470000.0
2007-12-07 17:03:00,77.481,77.506,77.472,77.472,129890000.0
2007-12-07 17:04:00,77.481,77.51,77.481,77.493,124210000.0
2007-12-07 17:05:00,77.502,77.522,77.497,77.522,82710000.0
2007-12-07 17:06:00,77.53,77.53,77.493,77.501,141900000.0
2007-12-07 17:07:00,77.504,77.504,77.475,77.475,106760000.0
2007-12-07 17:08:00,77.463,77.492,77.463,77.464,62630000.0
2007-12-07 17:09:00,77.496,77.501,77.473,77.501,74660000.0
2007-12-07 17:10:00,77.5,77.515,77.493,77.515,138610000.0
2007-12-07 17:11:00,77.529,77.534,77.513,77.513,150030000.0
2007-12-07 17:12:00,77.501,77.54,77.501,77.505,111870000.0
2007-12-07 17:13:00,77.514,77.514,77.489,77.489,93040000.0
2007-12-07 17:14:00,77.517,77.524,77.502,77.524,117960000.0
2007-12-07 17:15:00,77.531,77.531,77.498,77.513,101490000.0
2007-12-07 17:16:00,77.485,77.512,77.484,77.512,95230000.0
2007-12-07 17:17:00,77.504,77.516,77.493,77.515,64570000.0
2007-12-07 17:18:00,77.52,77.52,77.48,77.508,59660000.0
2007-12-07 17:19:00,77.496,77.511,77.494,77.5,21080000.0
2007-12-07 17:20:00,77.481,77.499,77.476,77.496,90090000.0
2007-12-07 17:21:00,77.515,77.515,77.426,77.457,34100000.0
2007-12-07 17:22:00,77.487,77.492,77.468,77.47,43750000.0
2007-12-07 17:23:00,77.477,77.482,77.462,77.482,8880000.0
2007-12-07 17:24:00,77.485,77.485,77.466,77.466,64250000.0
2007-12-07 17:25:00,77.449,77.471,77.445,77.458,59850000.0
2007-12-07 17:26:00,77.473,77.473,77.451,77.471,109070000.0
2007-12-07 17:27:00,77.48,77.48,77.419,77.425,150060000.0
2007-12-07 17:28:00,77.422,77.422,77.394,77.394,58100000.0
2007-12-07 17:29:00,77.414,77.414,77.377,77.377,114300000.0
2007-12-07 17:30:00,77.392,77.409,77.387,77.397,116410000.0
2007-12-07 17:31:00,77.427,77.444,77.414,77.421,87070000.0
2007-12-07 17:32:00,77.41,77.442,77.406,77.433,63310000.0
2007-12-07 17:33:00,77.44,77.44,77.415,77.427,41130000.0
2007-12-07 17:34:00,77.422,77.452,77.422,77.438,26420000.0
2007-12-07 17:35:00,77.469,77.48,77.448,77.48,53460000.0
2007-12-07 17:36:00,77.483,77.483,77.461,77.469,27160000.0
2007-12-07 17:37:00,77.466,77.489,77.466,77.476,39140000.0
2007-12-07 17:38:00,77.47,77.494,77.466,77.494,52720000.0
2007-12-07 17:39:00,77.504,77.509,77.471,77.509,72510000.0
2007-12-07 17:40:00,77.499,77.529,77.496,77.509,107730000.0
2007-12-07 17:41:00,77.518,77.541,77.508,77.534,70530000.0
2007-12-07 17:42:00,77.54,77.54,77.49,77.494,81330000.0
2007-12-07 17:43:00,77.525,77.525,77.494,77.514,105490000.0
2007-12-07 17:44:00,77.495,77.51,77.48,77.507,140020000.0
2007-12-07 17:45:00,77.491,77.512,77.491,77.491,150200000.0
2007-12-07 17:46:00,77.496,77.497,77.487,77.488,135970000.0
2007-12-07 17:47:00,77.478,77.491,77.463,77.463,107750000.0
2007-12-07 17:48:00,77.493,77.493,77.464,77.47,64480000.0
2007-12-07 17:49:00,77.462,77.496,77.462,77.496,87540000.0
2007-12-07 17:50:00,77.509,77.509,77.456,77.456,92650000.0
2007-12-07 17:51:00,77.476,77.502,77.432,77.502,75510000.0
2007-12-07 17:52:00,77.495,77.502,77.477,77.487,75880000.0
2007-12-07 17:53:00,77.469,77.47,77.452,77.452,57760000.0
2007-12-07 17:54:00,77.484,77.485,77.449,77.481,56170000.0
2007-12-07 17:55:00,77.447,77.451,77.431,77.431,53530000.0
2007-12-07 17:56:00,77.421,77.433,77.392,77.392,134050000.0
2007-12-07 17:57:00,77.423,77.423,77.4,77.406,91900000.0
2007-12-07 17:58:00,77.397,77.407,77.397,77.405,115500000.0
2007-12-07 17:59:00,77.438,77.454,77.419,77.454,86500000.0
2007-12-07 18:00:00,77.441,77.459,77.436,77.455,86120000.0
2007-12-07 18:01:00,77.445,77.451,77.433,77.437,59940000.0
2007-12-07 18:02:00,77.445,77.539,77.441,77.5,61870000.0
2007-12-07 18:03:00,77.492,77.55,77.492,77.55,64560000.0
2007-12-07 18:04:00,77.508,77.524,77.503,77.503,94000000.0
2007-12-07 18:05:00,77.491,77.497,77.489,77.497,79290000.0
2007-12-07 18:06:00,77.51,77.539,77.506,77.539,71210000.0
2007-12-07 18:07:00,77.517,77.524,77.503,77.503,75820000.0
2007-12-07 18:08:00,77.506,77.506,77.5,77.5,89290000.0
2007-12-07 18:09:00,77.528,77.543,77.505,77.543,73140000.0
2007-12-07 18:10:00,77.522,77.522,77.491,77.491,49530000.0
2007-12-07 18:11:00,77.505,77.518,77.497,77.506,76060000.0
2007-12-07 18:12:00,77.549,77.555,77.525,77.538,100330000.0
2007-12-07 18:13:00,77.53,77.56,77.53,77.56,91440000.0
2007-12-07 18:14:00,77.528,77.538,77.513,77.527,89410000.0
2007-12-07 18:15:00,77.571,77.571,77.524,77.524,53320000.0
2007-12-07 18:16:00,77.525,77.526,77.519,77.519,92340000.0
2007-12-07 18:17:00,77.531,77.58,77.531,77.58,65720000.0
2007-12-07 18:18:00,77.583,77.583,77.554,77.554,48620000.0
2007-12-07 18:19:00,77.554,77.554,77.533,77.548,46250000.0
2007-12-07 18:20:00,77.553,77.553,77.517,77.527,45720000.0
2007-12-07 18:21:00,77.543,77.543,77.517,77.521,51810000.0
2007-12-07 18:22:00,77.544,77.544,77.515,77.52,99010000.0
2007-12-07 18:23:00,77.546,77.551,77.517,77.528,72880000.0
2007-12-07 18:24:00,77.554,77.554,77.527,77.546,115360000.0
2007-12-07 18:25:00,77.541,77.548,77.541,77.545,78760000.0
2007-12-07 18:26:00,77.555,77.561,77.535,77.561,117220000.0
2007-12-07 18:27:00,77.576,77.576,77.543,77.543,101820000.0
2007-12-07 18:28:00,77.562,77.562,77.532,77.539,100270000.0
2007-12-07 18:29:00,77.531,77.546,77.531,77.546,129590000.0
2007-12-07 18:30:00,77.554,77.555,77.536,77.555,106880000.0
2007-12-07 18:31:00,77.538,77.54,77.536,77.537,81440000.0
2007-12-07 18:32:00,77.529,77.538,77.528,77.536,135140000.0
2007-12-07 18:33:00,77.577,77.577,77.536,77.565,106300000.0
2007-12-07 18:34:00,77.553,77.564,77.537,77.564,57590000.0
2007-12-07 18:35:00,77.553,77.565,77.544,77.554,77180000.0
2007-12-07 18:36:00,77.574,77.574,77.536,77.551,137880000.0
2007-12-07 18:37:00,77.545,77.564,77.543,77.55,153920000.0
2007-12-07 18:38:00,77.572,77.572,77.545,77.565,105710000.0
2007-12-07 18:39:00,77.588,77.588,77.533,77.533,86540000.0
2007-12-07 18:40:00,77.544,77.566,77.543,77.548,114950000.0
2007-12-07 18:41:00,77.541,77.57,77.541,77.562,104790000.0
2007-12-07 18:42:00,77.59,77.59,77.536,77.557,89060000.0
2007-12-07 18:43:00,77.547,77.567,77.536,77.541,62740000.0
2007-12-07 18:44:00,77.56,77.564,77.53,77.564,61960000.0
2007-12-07 18:45:00,77.555,77.555,77.541,77.541,3010000.0
2007-12-07 18:46:00,77.532,77.563,77.525,77.563,101980000.0
2007-12-07 18:48:00,77.568,77.582,77.55,77.582,137940000.0
2007-12-07 18:49:00,77.552,77.608,77.552,77.578,112870000.0
2007-12-07 18:50:00,77.568,77.582,77.551,77.551,87630000.0
2007-12-07 18:51:00,77.584,77.585,77.561,77.57,136100000.0
2007-12-07 18:52:00,77.574,77.574,77.546,77.552,111190000.0
2007-12-07 18:53:00,77.559,77.585,77.559,77.585,65670000.0
2007-12-07 18:54:00,77.596,77.596,77.561,77.561,85400000.0
2007-12-07 18:55:00,77.574,77.574,77.544,77.573,145900000.0
2007-12-07 18:56:00,77.542,77.566,77.542,77.566,148550000.0
2007-12-07 18:57:00,77.572,77.572,77.528,77.528,110190000.0
2007-12-07 18:58:00,77.513,77.545,77.513,77.526,97170000.0
2007-12-07 18:59:00,77.535,77.548,77.513,77.548,116680000.0
2007-12-07 19:00:00,77.549,77.549,77.526,77.542,109700000.0
2007-12-07 19:01:00,77.536,77.554,77.536,77.554,104320000.0
2007-12-07 19:02:00,77.524,77.529,77.524,77.528,62370000.0
2007-12-07 19:03:00,77.552,77.552,77.533,77.533,58920000.0
2007-12-07 19:04:00,77.531,77.538,77.531,77.538,15070000.0
2007-12-07 19:06:00,77.563,77.563,77.553,77.553,104350000.0
2007-12-07 19:07:00,77.573,77.573,77.545,77.567,98660000.0
2007-12-07 19:08:00,77.56,77.567,77.559,77.56,81680000.0
2007-12-07 19:09:00,77.575,77.575,77.546,77.557,58470000.0
2007-12-07 19:10:00,77.529,77.537,77.529,77.536,91470000.0
2007-12-07 19:11:00,77.529,77.573,77.529,77.573,63610000.0
2007-12-07 19:12:00,77.587,77.587,77.573,77.577,55490000.0
2007-12-07 19:13:00,77.561,77.582,77.561,77.571,42710000.0
2007-12-07 19:14:00,77.559,77.559,77.556,77.557,46920000.0
2007-12-07 19:15:00,77.59,77.595,77.567,77.595,48720000.0
2007-12-07 19:16:00,77.57,77.59,77.562,77.586,106540000.0
2007-12-07 19:17:00,77.578,77.579,77.577,77.578,75740000.0
2007-12-07 19:18:00,77.581,77.581,77.554,77.554,106400000.0
2007-12-07 19:19:00,77.565,77.573,77.557,77.557,82010000.0
2007-12-07 19:20:00,77.586,77.591,77.573,77.573,117800000.0
2007-12-07 19:21:00,77.601,77.601,77.566,77.588,113640000.0
2007-12-07 19:23:00,77.581,77.594,77.571,77.594,131910000.0
2007-12-07 19:24:00,77.603,77.603,77.576,77.597,117680000.0
2007-12-07 19:25:00,77.567,77.568,77.559,77.565,79420000.0
2007-12-07 19:26:00,77.561,77.588,77.561,77.579,143120000.0
2007-12-07 19:27:00,77.603,77.603,77.563,77.578,103160000.0
2007-12-07 19:28:00,77.557,77.581,77.555,77.575,66060000.0
2007-12-07 19:29:00,77.561,77.582,77.553,77.573,73810000.0
2007-12-07 19:30:00,77.588,77.588,77.579,77.58,143250000.0
2007-12-07 19:33:00,77.581,77.581,77.534,77.534,92100000.0
2007-12-07 19:34:00,77.539,77.551,77.529,77.551,107750000.0
2007-12-07 19:35:00,77.537,77.571,77.537,77.563,95670000.0
2007-12-07 19:36:00,77.582,77.582,77.554,77.574,85200000.0
2007-12-07 19:37:00,77.557,77.586,77.557,77.586,58930000.0
2007-12-07 19:38:00,77.549,77.555,77.549,77.555,59480000.0
2007-12-07 19:39:00,77.582,77.582,77.556,77.575,15890000.0
2007-12-07 19:40:00,77.584,77.584,77.542,77.542,46200000.0
2007-12-07 19:42:00,77.582,77.582,77.544,77.544,93900000.0
2007-12-07 19:43:00,77.533,77.564,77.533,77.564,68690000.0
2007-12-07 19:44:00,77.552,77.552,77.528,77.539,109580000.0
2007-12-07 19:45:00,77.54,77.54,77.514,77.518,79560000.0
2007-12-07 19:48:00,77.56,77.56,77.519,77.546,100930000.0
2007-12-07 19:49:00,77.53,77.546,77.517,77.53,127080000.0
2007-12-07 19:50:00,77.538,77.56,77.527,77.555,110180000.0
2007-12-07 19:51:00,77.573,77.573,77.543,77.551,79590000.0
2007-12-07 19:52:00,77.573,77.583,77.563,77.583,123520000.0
2007-12-07 19:53:00,77.54,77.563,77.54,77.549,101880000.0
2007-12-07 19:54:00,77.572,77.572,77.536,77.555,62120000.0
2007-12-07 19:55:00,77.524,77.553,77.523,77.523,66900000.0
2007-12-07 19:56:00,77.508,77.516,77.508,77.515,132130000.0
2007-12-07 19:57:00,77.544,77.544,77.504,77.504,141520000.0
2007-12-07 19:58:00,77.51,77.532,77.504,77.504,109410000.0
2007-12-07 19:59:00,77.511,77.529,77.501,77.501,91010000.0
2007-12-07 20:00:00,77.55,77.559,77.547,77.548,109050000.0
2007-12-07 20:01:00,77.516,77.52,77.514,77.515,99810000.0
2007-12-07 20:03:00,77.556,77.556,77.548,77.548,65390000.0
2007-12-07 20:04:00,77.508,77.524,77.504,77.516,53270000.0
2007-12-07 20:05:00,77.517,77.517,77.491,77.501,105240000.0
2007-12-07 20:06:00,77.506,77.508,77.478,77.496,71380000.0
2007-12-07 20:07:00,77.489,77.528,77.489,77.521,104660000.0
2007-12-07 20:08:00,77.512,77.512,77.466,77.482,134720000.0
2007-12-07 20:09:00,77.485,77.485,77.459,77.463,99300000.0
2007-12-07 20:10:00,77.45,77.471,77.441,77.45,109290000.0
2007-12-07 20:11:00,77.468,77.468,77.443,77.453,80870000.0
2007-12-07 20:12:00,77.47,77.472,77.464,77.464,31200000.0
2007-12-07 20:13:00,77.455,77.474,77.454,77.474,45080000.0
2007-12-07 20:15:00,77.473,77.475,77.45,77.45,95410000.0
2007-12-07 20:16:00,77.44,77.458,77.434,77.434,92750000.0
2007-12-07 20:17:00,77.441,77.46,77.441,77.46,109580000.0
2007-12-07 20:18:00,77.467,77.474,77.45,77.45,99830000.0
2007-12-07 20:19:00,77.481,77.494,77.47,77.494,81170000.0
2007-12-07 20:21:00,77.5,77.5,77.449,77.47,108050000.0
2007-12-07 20:22:00,77.445,77.457,77.445,77.457,51620000.0
2007-12-07 20:23:00,77.454,77.472,77.452,77.472,110980000.0
2007-12-07 20:24:00,77.479,77.479,77.435,77.435,97130000.0
2007-12-07 20:25:00,77.443,77.466,77.425,77.437,61180000.0
2007-12-07 20:26:00,77.455,77.455,77.427,77.446,113730000.0
2007-12-07 20:27:00,77.458,77.464,77.453,77.453,6190000.0
2007-12-07 20:28:00,77.437,77.446,77.437,77.446,104360000.0
2007-12-07 20:29:00,77.455,77.483,77.443,77.483,109410000.0
2007-12-07 20:30:00,77.492,77.497,77.481,77.481,89360000.0
2007-12-07 20:31:00,77.45,77.472,77.444,77.472,62340000.0
2007-12-07 20:32:00,77.446,77.457,77.444,77.454,56690000.0
2007-12-07 20:33:00,77.491,77.491,77.455,77.467,73340000.0
2007-12-07 20:36:00,77.487,77.487,77.48,77.48,48390000.0
2007-12-07 20:37:00,77.441,77.447,77.441,77.447,56900000.0
2007-12-07 20:38:00,77.439,77.447,77.438,77.447,104450000.0
2007-12-07 20:39:00,77.475,77.476,77.47,77.47,7510000.0
2007-12-07 20:40:00,77.442,77.472,77.442,77.472,70040000.0
2007-12-07 20:42:00,77.503,77.503,77.476,77.478,97840000.0
2007-12-07 20:44:00,77.468,77.491,77.462,77.462,126320000.0
2007-12-07 20:45:00,77.484,77.494,77.471,77.471,94910000.0
2007-12-07 20:46:00,77.476,77.477,77.468,77.476,109220000.0
2007-12-07 20:47:00,77.468,77.469,77.467,77.469,90040000.0
2007-12-07 20:48:00,77.506,77.506,77.478,77.48,95160000.0
2007-12-07 20:51:00,77.51,77.51,77.479,77.504,54560000.0
2007-12-07 20:52:00,77.481,77.513,77.481,77.5,62970000.0
2007-12-07 20:53:00,77.509,77.523,77.503,77.523,65800000.0
2007-12-07 20:54:00,77.535,77.535,77.491,77.491,92550000.0
2007-12-07 20:55:00,77.48,77.5,77.48,77.495,121600000.0
2007-12-07 20:56:00,77.504,77.508,77.498,77.498,144800000.0
2007-12-07 20:57:00,77.543,77.543,77.503,77.517,78800000.0
2007-12-07 20:58:00,77.51,77.526,77.51,77.522,89270000.0
2007-12-07 20:59:00,77.534,77.539,77.528,77.536,113990000.0
2007-12-07 21:00:00,77.544,77.544,77.533,77.536,110420000.0
2007-12-07 21:01:00,77.525,77.531,77.525,77.529,129360000.0
2007-12-07 21:02:00,77.52,77.527,77.52,77.524,87370000.0
2007-12-07 21:03:00,77.546,77.546,77.537,77.537,76900000.0
2007-12-07 21:04:00,77.505,77.507,77.505,77.507,2480000.0
2007-12-07 21:05:00,77.503,77.531,77.503,77.521,143500000.0
2007-12-07 21:06:00,77.537,77.537,77.509,77.514,12670000.0
2007-12-07 21:07:00,77.538,77.538,77.511,77.537,104810000.0
2007-12-07 21:09:00,77.537,77.54,77.52,77.54,15390000.0
2007-12-07 21:10:00,77.527,77.527,77.515,77.515,129010000.0
2007-12-07 21:12:00,77.56,77.561,77.55,77.55,11490000.0
2007-12-07 21:13:00,77.532,77.552,77.532,77.552,165110000.0
2007-12-07 21:15:00,77.562,77.565,77.551,77.551,169110000.0
2007-12-07 21:16:00,77.515,77.547,77.515,77.53,131220000.0
2007-12-07 21:17:00,77.526,77.53,77.524,77.53,115780000.0
2007-12-07 21:18:00,77.554,77.56,77.522,77.522,76100000.0
2007-12-07 21:19:00,77.529,77.536,77.529,77.529,73180000.0
2007-12-07 21:20:00,77.535,77.535,77.526,77.526,137450000.0
2007-12-07 21:21:00,77.564,77.564,77.555,77.556,83960000.0
2007-12-07 21:23:00,77.52,77.528,77.52,77.522,57520000.0
2007-12-07 21:24:00,77.594,77.594,77.584,77.584,3760000.0
2007-12-07 21:25:00,77.519,77.543,77.516,77.527,77320000.0
2007-12-07 21:26:00,77.533,77.533,77.505,77.511,98460000.0
2007-12-07 21:27:00,77.535,77.535,77.513,77.526,10550000.0
2007-12-07 21:28:00,77.516,77.538,77.516,77.538,76160000.0
2007-12-07 21:29:00,77.526,77.549,77.524,77.524,65650000.0
2007-12-07 21:30:00,77.55,77.565,77.55,77.556,106230000.0
2007-12-07 21:31:00,77.529,77.534,77.52,77.534,98840000.0
2007-12-07 21:32:00,77.53,77.544,77.522,77.532,103970000.0
2007-12-07 21:33:00,77.545,77.557,77.54,77.549,19390000.0
2007-12-07 21:34:00,77.539,77.557,77.538,77.538,14860000.0
2007-12-07 21:35:00,77.561,77.575,77.557,77.567,106100000.0
2007-12-07 21:36:00,77.571,77.571,77.548,77.563,73200000.0
2007-12-07 21:37:00,77.55,77.578,77.55,77.57,74570000.0
2007-12-07 21:38:00,77.543,77.571,77.543,77.557,84990000.0
2007-12-07 21:39:00,77.586,77.586,77.567,77.567,115660000.0
2007-12-07 21:40:00,77.555,77.558,77.555,77.557,40480000.0
2007-12-07 21:41:00,77.55,77.562,77.549,77.558,102990000.0
2007-12-07 21:42:00,77.613,77.613,77.573,77.573,68940000.0
2007-12-07 21:43:00,77.554,77.555,77.548,77.548,96940000.0
2007-12-07 21:44:00,77.558,77.563,77.543,77.543,100220000.0
2007-12-07 21:45:00,77.533,77.571,77.529,77.549,80750000.0
2007-12-07 21:46:00,77.553,77.553,77.541,77.541,63610000.0
2007-12-07 21:48:00,77.562,77.562,77.537,77.542,115030000.0
2007-12-07 21:49:00,77.563,77.573,77.546,77.573,95230000.0
2007-12-07 21:51:00,77.592,77.592,77.547,77.549,130070000.0
2007-12-07 21:52:00,77.536,77.551,77.53,77.549,137270000.0
2007-12-07 21:54:00,77.568,77.568,77.561,77.561,103230000.0
2007-12-07 21:55:00,77.541,77.564,77.541,77.564,74900000.0
2007-12-07 21:57:00,77.574,77.574,77.552,77.552,82220000.0
2007-12-07 21:58:00,77.541,77.549,77.541,77.546,96800000.0
2007-12-07 21:59:00,77.544,77.591,77.544,77.591,73350000.0
2007-12-07 22:00:00,77.603,77.603,77.558,77.568,91280000.0
2007-12-07 22:02:00,77.562,77.566,77.559,77.559,68020000.0
2007-12-07 22:03:00,77.602,77.602,77.56,77.56,131980000.0
2007-12-07 22:04:00,77.566,77.566,77.561,77.561,10140000.0
2007-12-07 22:05:00,77.557,77.567,77.557,77.567,78190000.0
2007-12-07 22:06:00,77.603,77.603,77.57,77.57,8860000.0
2007-12-07 22:07:00,77.572,77.583,77.572,77.58,10150000.0
2007-12-07 22:08:00,77.569,77.57,77.566,77.567,90010000.0
2007-12-07 22:09:00,77.602,77.602,77.574,77.574,86700000.0
2007-12-07 22:10:00,77.588,77.59,77.585,77.589,52660000.0
2007-12-07 22:11:00,77.583,77.587,77.581,77.586,107240000.0
2007-12-07 22:12:00,77.622,77.622,77.585,77.586,77400000.0
2007-12-07 22:13:00,77.593,77.597,77.593,77.594,95760000.0
2007-12-07 22:14:00,77.605,77.61,77.602,77.609,108820000.0
2007-12-07 22:15:00,77.605,77.617,77.596,77.596,12020000.0
2007-12-07 22:17:00,77.578,77.579,77.577,77.579,49020000.0
2007-12-07 22:18:00,77.607,77.608,77.599,77.6,107960000.0
2007-12-07 22:19:00,77.567,77.57,77.564,77.567,126660000.0
2007-12-07 22:20:00,77.577,77.577,77.569,77.569,91940000.0
2007-12-07 22:21:00,77.596,77.596,77.576,77.576,6570000.0
2007-12-07 22:22:00,77.582,77.599,77.575,77.575,90340000.0
2007-12-07 22:23:00,77.579,77.579,77.565,77.574,96380000.0
2007-12-07 22:24:00,77.601,77.607,77.592,77.6,103450000.0
2007-12-07 22:25:00,77.589,77.59,77.585,77.589,75980000.0
2007-12-07 22:26:00,77.578,77.578,77.57,77.57,44900000.0
2007-12-07 22:27:00,77.617,77.617,77.61,77.61,38300000.0
2007-12-07 22:29:00,77.59,77.59,77.587,77.589,79660000.0
2007-12-07 22:30:00,77.61,77.61,77.579,77.579,74640000.0
2007-12-07 22:31:00,77.567,77.575,77.562,77.575,63870000.0
2007-12-07 22:32:00,77.57,77.577,77.57,77.577,75920000.0
2007-12-07 22:33:00,77.603,77.603,77.573,77.573,53560000.0
2007-12-07 22:34:00,77.58,77.596,77.572,77.596,77740000.0
2007-12-07 22:35:00,77.591,77.596,77.59,77.591,75770000.0
2007-12-07 22:36:00,77.61,77.61,77.595,77.595,3190000.0
2007-12-07 22:38:00,77.595,77.595,77.581,77.581,63140000.0
2007-12-07 22:39:00,77.623,77.623,77.621,77.621,2820000.0
2007-12-07 22:42:00,77.6,77.6,77.578,77.581,13340000.0
2007-12-07 22:43:00,77.569,77.569,77.569,77.569,1690000.0
2007-12-07 22:44:00,77.559,77.56,77.557,77.558,98110000.0
2007-12-07 22:45:00,77.582,77.583,77.566,77.569,113930000.0
2007-12-07 22:46:00,77.559,77.575,77.559,77.575,112880000.0
2007-12-07 22:47:00,77.588,77.588,77.585,77.585,65650000.0
2007-12-07 22:48:00,77.618,77.618,77.596,77.598,9950000.0
2007-12-07 22:49:00,77.585,77.589,77.585,77.589,77970000.0
2007-12-07 22:51:00,77.627,77.627,77.589,77.59,31570000.0
2007-12-07 22:52:00,77.595,77.599,77.59,77.599,41080000.0
2007-12-07 22:54:00,77.626,77.626,77.619,77.619,15070000.0
2007-12-07 22:55:00,77.611,77.617,77.609,77.609,14320000.0
2007-12-07 22:56:00,77.619,77.627,77.619,77.621,41030000.0
2007-12-07 22:57:00,77.653,77.653,77.614,77.614,56870000.0
2007-12-07 22:58:00,77.621,77.627,77.619,77.625,101630000.0
2007-12-07 22:59:00,77.637,77.639,77.636,77.639,54350000.0
2007-12-07 23:00:00,77.638,77.66,77.638,77.658,13350000.0
2007-12-07 23:01:00,77.647,77.652,77.641,77.641,16200000.0
2007-12-07 23:02:00,77.645,77.645,77.631,77.639,55580000.0
2007-12-07 23:03:00,77.664,77.664,77.637,77.641,79590000.0
2007-12-07 23:04:00,77.629,77.638,77.629,77.63,72930000.0
2007-12-07 23:06:00,77.65,77.65,77.605,77.612,155070000.0
2007-12-07 23:08:00,77.596,77.598,77.595,77.596,53670000.0
2007-12-07 23:09:00,77.63,77.63,77.591,77.591,42370000.0
2007-12-07 23:10:00,77.594,77.595,77.591,77.591,35690000.0
2007-12-07 23:12:00,77.626,77.626,77.617,77.617,12600000.0
2007-12-07 23:13:00,77.598,77.599,77.596,77.599,24310000.0
2007-12-07 23:14:00,77.607,77.607,77.6,77.601,84160000.0
2007-12-07 23:15:00,77.637,77.637,77.63,77.63,30860000.0
2007-12-07 23:18:00,77.636,77.636,77.629,77.629,59600000.0
2007-12-07 23:19:00,77.59,77.597,77.59,77.595,57370000.0
2007-12-07 23:21:00,77.623,77.623,77.59,77.59,61270000.0
2007-12-07 23:24:00,77.624,77.624,77.59,77.59,17920000.0
2007-12-07 23:25:00,77.596,77.599,77.596,77.598,37620000.0
2007-12-07 23:27:00,77.629,77.629,77.578,77.602,41940000.0
2007-12-07 23:28:00,77.604,77.605,77.6,77.605,9960000.0
2007-12-07 23:29:00,77.615,77.615,77.6,77.6,109080000.0
2007-12-07 23:30:00,77.633,77.633,77.612,77.612,86460000.0
2007-12-07 23:31:00,77.619,77.626,77.615,77.619,38470000.0
2007-12-07 23:32:00,77.61,77.619,77.601,77.601,35920000.0
2007-12-07 23:33:00,77.637,77.637,77.631,77.631,53010000.0
2007-12-07 23:35:00,77.608,77.61,77.606,77.609,102670000.0
2007-12-07 23:36:00,77.599,77.625,77.599,77.615,65640000.0
2007-12-07 23:37:00,77.605,77.605,77.592,77.596,64270000.0
2007-12-07 23:39:00,77.622,77.622,77.596,77.596,7510000.0
2007-12-07 23:40:00,77.596,77.603,77.592,77.603,67250000.0
2007-12-07 23:41:00,77.595,77.595,77.582,77.594,75150000.0
2007-12-07 23:42:00,77.632,77.632,77.587,77.587,77940000.0
2007-12-07 23:43:00,77.589,77.59,77.586,77.588,114320000.0
2007-12-07 23:45:00,77.615,77.615,77.595,77.599,82660000.0
2007-12-07 23:46:00,77.592,77.596,77.589,77.589,12440000.0
2007-12-07 23:47:00,77.581,77.595,77.581,77.595,74290000.0
2007-12-07 23:48:00,77.614,77.614,77.595,77.6,79740000.0
2007-12-07 23:49:00,77.589,77.597,77.589,77.595,83270000.0
2007-12-07 23:50:00,77.587,77.588,77.553,77.562,60870000.0
2007-12-07 23:51:00,77.591,77.591,77.519,77.56,101800000.0
2007-12-07 23:52:00,77.527,77.534,77.521,77.521,61950000.0
2007-12-07 23:53:00,77.51,77.517,77.51,77.516,85560000.0
2007-12-07 23:54:00,77.55,77.55,77.47,77.476,72480000.0
2007-12-07 23:55:00,77.475,77.475,77.463,77.468,64190000.0
2007-12-07 23:56:00,77.484,77.51,77.484,77.506,78500000.0
2007-12-07 23:57:00,77.552,77.552,77.467,77.467,73930000.0
2007-12-07 23:58:00,77.477,77.477,77.462,77.468,94890000.0
2007-12-07 23:59:00,77.46,77.461,77.457,77.459,89830000.0
2007-12-10 02:00:00,77.453,77.453,77.391,77.401,65410000.0
2007-12-10 02:01:00,77.394,77.394,77.386,77.391,70040000.0
2007-12-10 02:02:00,77.404,77.415,77.398,77.404,103640000.0
2007-12-10 02:03:00,77.428,77.43,77.407,77.41,107250000.0
2007-12-10 02:04:00,77.414,77.414,77.401,77.401,111700000.0
2007-12-10 02:05:00,77.408,77.422,77.407,77.419,106100000.0
2007-12-10 02:06:00,77.437,77.437,77.387,77.395,116880000.0
2007-12-10 02:07:00,77.384,77.409,77.384,77.404,162930000.0
2007-12-10 02:09:00,77.44,77.44,77.416,77.417,73170000.0
2007-12-10 02:10:00,77.404,77.414,77.401,77.401,68000000.0
2007-12-10 02:11:00,77.406,77.412,77.399,77.409,103260000.0
2007-12-10 02:12:00,77.433,77.433,77.404,77.409,126500000.0
2007-12-10 02:13:00,77.4,77.407,77.399,77.406,73420000.0
2007-12-10 02:14:00,77.398,77.4,77.395,77.397,116660000.0
2007-12-10 02:15:00,77.427,77.428,77.415,77.42,128200000.0
2007-12-10 02:16:00,77.401,77.408,77.4,77.408,104830000.0
2007-12-10 02:17:00,77.415,77.418,77.402,77.402,105030000.0
2007-12-10 02:18:00,77.411,77.411,77.38,77.38,124820000.0
2007-12-10 02:19:00,77.386,77.389,77.386,77.388,84120000.0
2007-12-10 02:20:00,77.397,77.398,77.39,77.394,113930000.0
2007-12-10 02:21:00,77.405,77.405,77.379,77.386,78370000.0
2007-12-10 02:22:00,77.37,77.376,77.368,77.376,102710000.0
2007-12-10 02:23:00,77.382,77.383,77.361,77.362,49490000.0
2007-12-10 02:24:00,77.38,77.38,77.355,77.355,46250000.0
2007-12-10 02:25:00,77.349,77.351,77.342,77.346,41670000.0
2007-12-10 02:27:00,77.361,77.361,77.35,77.351,53940000.0
2007-12-10 02:28:00,77.358,77.36,77.357,77.358,78970000.0
2007-12-10 02:29:00,77.349,77.357,77.349,77.355,57300000.0
2007-12-10 02:30:00,77.376,77.376,77.369,77.369,77880000.0
2007-12-10 02:31:00,77.369,77.377,77.369,77.377,83410000.0
2007-12-10 02:32:00,77.384,77.388,77.377,77.384,90810000.0
2007-12-10 02:33:00,77.407,77.407,77.401,77.401,71570000.0
2007-12-10 02:34:00,77.377,77.383,77.374,77.383,38120000.0
2007-12-10 02:36:00,77.409,77.409,77.384,77.391,69910000.0
2007-12-10 02:37:00,77.396,77.397,77.39,77.39,68130000.0
2007-12-10 02:38:00,77.38,77.399,77.38,77.39,58120000.0
2007-12-10 02:39:00,77.421,77.421,77.404,77.408,59800000.0
2007-12-10 02:40:00,77.401,77.409,77.4,77.406,83700000.0
2007-12-10 02:42:00,77.436,77.436,77.4,77.405,44010000.0
2007-12-10 02:43:00,77.407,77.41,77.406,77.41,50400000.0
2007-12-10 02:44:00,77.398,77.403,77.392,77.398,60910000.0
2007-12-10 02:45:00,77.431,77.433,77.414,77.422,69050000.0
2007-12-10 02:46:00,77.406,77.406,77.399,77.4,85380000.0
2007-12-10 02:47:00,77.409,77.409,77.395,77.406,72650000.0
2007-12-10 02:48:00,77.433,77.433,77.405,77.417,97590000.0
2007-12-10 02:50:00,77.407,77.412,77.403,77.403,56870000.0
2007-12-10 02:51:00,77.406,77.406,77.377,77.384,49090000.0
2007-12-10 02:52:00,77.388,77.395,77.384,77.387,62290000.0
2007-12-10 02:54:00,77.407,77.413,77.375,77.375,70240000.0
2007-12-10 02:55:00,77.375,77.376,77.362,77.368,78730000.0
2007-12-10 02:57:00,77.383,77.383,77.347,77.357,106780000.0
2007-12-10 02:58:00,77.346,77.354,77.341,77.341,133170000.0
2007-12-10 02:59:00,77.346,77.346,77.338,77.34,157220000.0
2007-12-10 03:00:00,77.352,77.372,77.344,77.344,128410000.0
2007-12-10 03:01:00,77.347,77.354,77.343,77.343,107200000.0
2007-12-10 03:02:00,77.329,77.332,77.323,77.33,79150000.0
2007-12-10 03:03:00,77.375,77.38,77.37,77.37,61650000.0
2007-12-10 03:04:00,77.354,77.36,77.345,77.355,112180000.0
2007-12-10 03:06:00,77.396,77.396,77.389,77.39,54890000.0
2007-12-10 03:07:00,77.353,77.353,77.342,77.348,32950000.0
2007-12-10 03:08:00,77.338,77.343,77.333,77.333,31350000.0
2007-12-10 03:09:00,77.345,77.35,77.324,77.328,49940000.0
2007-12-10 03:10:00,77.32,77.32,77.296,77.296,29580000.0
2007-12-10 03:11:00,77.297,77.302,77.288,77.302,42680000.0
2007-12-10 03:12:00,77.323,77.323,77.297,77.302,71460000.0
2007-12-10 03:13:00,77.305,77.307,77.3,77.302,97550000.0
2007-12-10 03:14:00,77.294,77.327,77.293,77.314,126260000.0
2007-12-10 03:15:00,77.349,77.351,77.332,77.346,128270000.0
2007-12-10 03:17:00,77.332,77.338,77.331,77.336,136990000.0
2007-12-10 03:18:00,77.376,77.379,77.368,77.37,115750000.0
2007-12-10 03:19:00,77.33,77.337,77.33,77.336,51570000.0
2007-12-10 03:20:00,77.327,77.327,77.319,77.325,71130000.0
2007-12-10 03:21:00,77.358,77.361,77.324,77.324,12210000.0
2007-12-10 03:22:00,77.326,77.326,77.32,77.323,41680000.0
2007-12-10 03:23:00,77.329,77.333,77.321,77.332,32210000.0
2007-12-10 03:24:00,77.368,77.37,77.345,77.352,84510000.0
2007-12-10 03:25:00,77.353,77.356,77.343,77.343,119160000.0
2007-12-10 03:26:00,77.347,77.347,77.34,77.346,52950000.0
2007-12-10 03:27:00,77.372,77.375,77.346,77.346,45190000.0
2007-12-10 03:29:00,77.328,77.329,77.328,77.329,66390000.0
2007-12-10 03:30:00,77.357,77.357,77.317,77.324,58660000.0
2007-12-10 03:31:00,77.306,77.316,77.3,77.306,134640000.0
2007-12-10 03:32:00,77.295,77.303,77.286,77.287,82020000.0
2007-12-10 03:33:00,77.314,77.314,77.293,77.294,75430000.0
2007-12-10 03:34:00,77.295,77.302,77.293,77.296,46830000.0
2007-12-10 03:35:00,77.291,77.302,77.291,77.302,39180000.0
2007-12-10 03:36:00,77.332,77.332,77.3,77.3,62780000.0
2007-12-10 03:37:00,77.297,77.297,77.281,77.292,44940000.0
2007-12-10 03:39:00,77.314,77.314,77.267,77.27,77300000.0
2007-12-10 03:40:00,77.276,77.284,77.275,77.282,75570000.0
2007-12-10 03:41:00,77.274,77.277,77.269,77.269,45910000.0
2007-12-10 03:42:00,77.297,77.297,77.275,77.292,72160000.0
2007-12-10 03:43:00,77.282,77.287,77.281,77.287,29170000.0
2007-12-10 03:44:00,77.296,77.297,77.292,77.293,87640000.0
2007-12-10 03:45:00,77.32,77.32,77.299,77.314,77930000.0
2007-12-10 03:46:00,77.303,77.303,77.289,77.301,64770000.0
2007-12-10 03:47:00,77.302,77.313,77.302,77.305,36950000.0
2007-12-10 03:48:00,77.34,77.341,77.315,77.319,112690000.0
2007-12-10 03:49:00,77.304,77.307,77.299,77.305,86460000.0
2007-12-10 03:50:00,77.303,77.306,77.3,77.304,81430000.0
2007-12-10 03:51:00,77.327,77.33,77.306,77.313,59820000.0
2007-12-10 03:52:00,77.318,77.32,77.317,77.317,61750000.0
2007-12-10 03:53:00,77.313,77.322,77.313,77.322,24770000.0
2007-12-10 03:54:00,77.359,77.359,77.336,77.336,78320000.0
2007-12-10 03:55:00,77.318,77.326,77.318,77.324,92430000.0
2007-12-10 03:56:00,77.322,77.328,77.321,77.326,92410000.0
2007-12-10 03:57:00,77.356,77.356,77.349,77.349,68100000.0
2007-12-10 03:58:00,77.335,77.338,77.33,77.335,84240000.0
2007-12-10 03:59:00,77.331,77.338,77.331,77.332,128730000.0
2007-12-10 04:00:00,77.353,77.362,77.34,77.35,84940000.0
2007-12-10 04:01:00,77.349,77.377,77.349,77.377,81670000.0
2007-12-10 04:02:00,77.373,77.383,77.372,77.378,70950000.0
2007-12-10 04:03:00,77.392,77.394,77.374,77.374,78040000.0
2007-12-10 04:04:00,77.361,77.382,77.36,77.36,66180000.0
2007-12-10 04:05:00,77.362,77.38,77.355,77.362,67330000.0
2007-12-10 04:06:00,77.389,77.389,77.351,77.358,93000000.0
2007-12-10 04:07:00,77.34,77.353,77.331,77.345,64470000.0
2007-12-10 04:08:00,77.345,77.349,77.335,77.346,103690000.0
2007-12-10 04:09:00,77.371,77.371,77.336,77.351,70270000.0
2007-12-10 04:10:00,77.339,77.344,77.33,77.338,81170000.0
2007-12-10 04:11:00,77.346,77.348,77.338,77.343,83280000.0
2007-12-10 04:12:00,77.361,77.361,77.336,77.337,77080000.0
2007-12-10 04:14:00,77.343,77.347,77.339,77.341,84740000.0
2007-12-10 04:15:00,77.366,77.367,77.36,77.36,93100000.0
2007-12-10 04:16:00,77.339,77.349,77.333,77.34,114740000.0
2007-12-10 04:17:00,77.339,77.343,77.333,77.333,74660000.0
2007-12-10 04:18:00,77.361,77.362,77.343,77.343,75840000.0
2007-12-10 04:19:00,77.342,77.343,77.331,77.339,65270000.0
2007-12-10 04:21:00,77.357,77.357,77.336,77.336,55390000.0
2007-12-10 04:22:00,77.34,77.35,77.335,77.341,66650000.0
2007-12-10 04:23:00,77.34,77.349,77.339,77.346,71110000.0
2007-12-10 04:24:00,77.354,77.358,77.329,77.33,94360000.0
2007-12-10 04:25:00,77.337,77.343,77.329,77.339,96870000.0
2007-12-10 04:26:00,77.334,77.342,77.332,77.34,48860000.0
2007-12-10 04:27:00,77.358,77.358,77.329,77.334,35550000.0
2007-12-10 04:28:00,77.317,77.321,77.317,77.319,35170000.0
2007-12-10 04:29:00,77.328,77.33,77.327,77.328,80350000.0
2007-12-10 04:30:00,77.351,77.357,77.334,77.341,114040000.0
2007-12-10 04:32:00,77.339,77.346,77.331,77.339,47950000.0
2007-12-10 04:33:00,77.366,77.367,77.36,77.36,98030000.0
2007-12-10 04:34:00,77.317,77.324,77.309,77.309,38330000.0
2007-12-10 04:35:00,77.297,77.303,77.288,77.289,19090000.0
2007-12-10 04:36:00,77.308,77.308,77.276,77.276,40960000.0
2007-12-10 04:37:00,77.274,77.276,77.269,77.275,44030000.0
2007-12-10 04:38:00,77.284,77.292,77.275,77.275,64970000.0
2007-12-10 04:39:00,77.309,77.31,77.279,77.279,83240000.0
2007-12-10 04:40:00,77.257,77.263,77.252,77.258,58350000.0
2007-12-10 04:41:00,77.258,77.268,77.25,77.264,56350000.0
2007-12-10 04:42:00,77.289,77.289,77.271,77.285,40820000.0
2007-12-10 04:43:00,77.262,77.268,77.258,77.263,68270000.0
2007-12-10 04:44:00,77.277,77.277,77.272,77.275,28930000.0
2007-12-10 04:45:00,77.315,77.315,77.309,77.309,87500000.0
2007-12-10 04:46:00,77.272,77.285,77.272,77.281,24830000.0
2007-12-10 04:47:00,77.27,77.274,77.268,77.274,11350000.0
2007-12-10 04:48:00,77.316,77.316,77.309,77.309,47150000.0
2007-12-10 04:49:00,77.272,77.277,77.272,77.275,36300000.0
2007-12-10 04:50:00,77.286,77.288,77.286,77.286,42910000.0
2007-12-10 04:51:00,77.292,77.292,77.279,77.286,49420000.0
2007-12-10 04:52:00,77.278,77.281,77.271,77.278,45850000.0
2007-12-10 04:53:00,77.267,77.269,77.263,77.267,156450000.0
2007-12-10 04:54:00,77.298,77.3,77.266,77.275,105370000.0
2007-12-10 04:55:00,77.275,77.281,77.267,77.277,81710000.0
2007-12-10 04:56:00,77.263,77.281,77.258,77.281,80480000.0
2007-12-10 04:57:00,77.305,77.307,77.284,77.284,60590000.0
2007-12-10 05:00:00,77.299,77.299,77.288,77.288,51840000.0
2007-12-10 05:01:00,77.257,77.275,77.248,77.268,105140000.0
2007-12-10 05:02:00,77.277,77.277,77.272,77.277,53120000.0
2007-12-10 05:03:00,77.319,77.319,77.288,77.3,47120000.0
2007-12-10 05:05:00,77.292,77.301,77.287,77.293,17700000.0
2007-12-10 05:06:00,77.318,77.321,77.287,77.298,32230000.0
2007-12-10 05:07:00,77.286,77.302,77.286,77.299,40520000.0
2007-12-10 05:08:00,77.292,77.296,77.291,77.295,34330000.0
2007-12-10 05:09:00,77.327,77.327,77.3,77.308,88520000.0
2007-12-10 05:10:00,77.3,77.307,77.299,77.299,81480000.0
2007-12-10 05:12:00,77.33,77.33,77.312,77.318,66740000.0
2007-12-10 05:13:00,77.3,77.308,77.299,77.304,109030000.0
2007-12-10 05:14:00,77.3,77.308,77.299,77.305,115290000.0
2007-12-10 05:15:00,77.332,77.333,77.316,77.323,93150000.0
2007-12-10 05:18:00,77.344,77.344,77.304,77.306,55940000.0
2007-12-10 05:19:00,77.309,77.316,77.309,77.316,72800000.0
2007-12-10 05:21:00,77.343,77.349,77.339,77.342,63290000.0
2007-12-10 05:22:00,77.317,77.32,77.314,77.316,73250000.0
2007-12-10 05:24:00,77.334,77.336,77.308,77.326,79080000.0
2007-12-10 05:25:00,77.302,77.311,77.297,77.306,76360000.0
2007-12-10 05:26:00,77.319,77.319,77.317,77.317,52070000.0
2007-12-10 05:27:00,77.336,77.337,77.331,77.332,73820000.0
2007-12-10 05:28:00,77.303,77.308,77.302,77.305,63370000.0
2007-12-10 05:29:00,77.305,77.314,77.303,77.306,75540000.0
2007-12-10 05:30:00,77.331,77.332,77.288,77.288,84750000.0
2007-12-10 05:31:00,77.289,77.298,77.283,77.284,48250000.0
2007-12-10 05:32:00,77.293,77.311,77.293,77.311,37570000.0
2007-12-10 05:33:00,77.342,77.342,77.313,77.32,44900000.0
2007-12-10 05:34:00,77.323,77.335,77.323,77.333,72900000.0
2007-12-10 05:35:00,77.341,77.345,77.334,77.341,105980000.0
2007-12-10 05:36:00,77.353,77.353,77.328,77.34,98790000.0
2007-12-10 05:37:00,77.329,77.342,77.321,77.341,76980000.0
2007-12-10 05:39:00,77.376,77.377,77.37,77.37,93200000.0
2007-12-10 05:40:00,77.348,77.354,77.339,77.352,133100000.0
2007-12-10 05:41:00,77.341,77.347,77.338,77.347,109760000.0
2007-12-10 05:42:00,77.371,77.371,77.339,77.343,50820000.0
2007-12-10 05:45:00,77.362,77.368,77.329,77.329,107300000.0
2007-12-10 05:46:00,77.324,77.327,77.323,77.323,97560000.0
2007-12-10 05:47:00,77.314,77.32,77.313,77.317,78130000.0
2007-12-10 05:48:00,77.353,77.353,77.333,77.347,105390000.0
2007-12-10 05:49:00,77.34,77.343,77.33,77.339,63860000.0
2007-12-10 05:50:00,77.352,77.357,77.35,77.356,84360000.0
2007-12-10 05:51:00,77.372,77.372,77.363,77.37,90920000.0
2007-12-10 05:54:00,77.391,77.391,77.372,77.386,81380000.0
2007-12-10 05:56:00,77.355,77.374,77.343,77.354,122940000.0
2007-12-10 05:57:00,77.375,77.375,77.37,77.371,63490000.0
2007-12-10 05:58:00,77.359,77.364,77.352,77.359,84160000.0
2007-12-10 05:59:00,77.358,77.36,77.357,77.357,87920000.0
2007-12-10 06:00:00,77.372,77.384,77.371,77.382,74660000.0
2007-12-10 06:01:00,77.377,77.393,77.373,77.393,104210000.0
2007-12-10 06:02:00,77.385,77.393,77.382,77.383,79370000.0
2007-12-10 06:03:00,77.414,77.414,77.383,77.384,65700000.0
2007-12-10 06:04:00,77.396,77.397,77.39,77.391,78070000.0
2007-12-10 06:05:00,77.388,77.394,77.379,77.387,107810000.0
2007-12-10 06:06:00,77.421,77.421,77.398,77.403,76890000.0
2007-12-10 06:07:00,77.392,77.397,77.39,77.396,139980000.0
2007-12-10 06:08:00,77.388,77.397,77.387,77.396,123850000.0
2007-12-10 06:09:00,77.418,77.418,77.388,77.391,109600000.0
2007-12-10 06:10:00,77.387,77.395,77.386,77.39,98920000.0
2007-12-10 06:11:00,77.405,77.415,77.405,77.412,118460000.0
2007-12-10 06:12:00,77.41,77.41,77.393,77.393,64590000.0
2007-12-10 06:13:00,77.405,77.418,77.403,77.41,63480000.0
2007-12-10 06:14:00,77.392,77.41,77.392,77.408,78970000.0
2007-12-10 06:15:00,77.411,77.424,77.408,77.41,92850000.0
2007-12-10 06:16:00,77.405,77.406,77.399,77.405,93170000.0
2007-12-10 06:17:00,77.402,77.408,77.4,77.408,67020000.0
2007-12-10 06:18:00,77.446,77.447,77.439,77.439,102560000.0
2007-12-10 06:19:00,77.419,77.421,77.411,77.416,46320000.0
2007-12-10 06:20:00,77.439,77.45,77.432,77.432,117130000.0
2007-12-10 06:21:00,77.454,77.457,77.449,77.45,88110000.0
2007-12-10 06:22:00,77.425,77.435,77.414,77.415,73940000.0
2007-12-10 06:23:00,77.393,77.403,77.391,77.391,81160000.0
2007-12-10 06:24:00,77.419,77.426,77.406,77.408,103440000.0
2007-12-10 06:25:00,77.417,77.419,77.417,77.419,12620000.0
2007-12-10 06:27:00,77.438,77.438,77.429,77.43,93690000.0
2007-12-10 06:28:00,77.405,77.413,77.399,77.413,100180000.0
2007-12-10 06:29:00,77.426,77.439,77.416,77.439,109450000.0
2007-12-10 06:30:00,77.455,77.455,77.411,77.423,67870000.0
2007-12-10 06:31:00,77.415,77.424,77.415,77.423,83870000.0
2007-12-10 06:33:00,77.451,77.451,77.434,77.445,99330000.0
2007-12-10 06:34:00,77.418,77.432,77.413,77.416,74750000.0
2007-12-10 06:36:00,77.453,77.457,77.449,77.449,73790000.0
2007-12-10 06:37:00,77.426,77.426,77.396,77.397,121740000.0
2007-12-10 06:38:00,77.385,77.39,77.376,77.378,90620000.0
2007-12-10 06:39:00,77.408,77.412,77.391,77.391,134660000.0
2007-12-10 06:40:00,77.394,77.398,77.389,77.39,69530000.0
2007-12-10 06:41:00,77.4,77.416,77.392,77.392,68700000.0
2007-12-10 06:42:00,77.412,77.412,77.377,77.377,117650000.0
2007-12-10 06:43:00,77.364,77.379,77.364,77.369,120540000.0
2007-12-10 06:44:00,77.38,77.386,77.375,77.377,171850000.0
2007-12-10 06:45:00,77.407,77.407,77.377,77.385,110410000.0
2007-12-10 06:46:00,77.392,77.409,77.391,77.399,172450000.0
2007-12-10 06:48:00,77.406,77.418,77.403,77.408,98290000.0
2007-12-10 06:49:00,77.374,77.386,77.374,77.386,127390000.0
2007-12-10 06:51:00,77.397,77.397,77.389,77.391,88010000.0
2007-12-10 06:52:00,77.392,77.393,77.372,77.386,116320000.0
2007-12-10 06:54:00,77.429,77.435,77.421,77.421,164600000.0
2007-12-10 06:56:00,77.379,77.387,77.377,77.387,76220000.0
2007-12-10 06:57:00,77.408,77.412,77.392,77.405,71740000.0
2007-12-10 06:58:00,77.385,77.391,77.381,77.384,118050000.0
2007-12-10 06:59:00,77.381,77.394,77.376,77.394,118280000.0
2007-12-10 07:00:00,77.394,77.408,77.375,77.379,115930000.0
2007-12-10 07:01:00,77.374,77.38,77.373,77.377,88230000.0
2007-12-10 07:02:00,77.36,77.365,77.35,77.358,88980000.0
2007-12-10 07:03:00,77.389,77.389,77.364,77.381,148890000.0
2007-12-10 07:04:00,77.376,77.376,77.365,77.367,127110000.0
2007-12-10 07:05:00,77.356,77.374,77.356,77.374,94750000.0
2007-12-10 07:06:00,77.424,77.426,77.421,77.421,59060000.0
2007-12-10 07:07:00,77.395,77.399,77.391,77.395,66650000.0
2007-12-10 07:08:00,77.39,77.396,77.389,77.394,54500000.0
2007-12-10 07:09:00,77.418,77.419,77.382,77.396,97370000.0
2007-12-10 07:10:00,77.396,77.396,77.388,77.393,52370000.0
2007-12-10 07:11:00,77.387,77.389,77.381,77.388,100070000.0
2007-12-10 07:12:00,77.414,77.414,77.402,77.413,93680000.0
2007-12-10 07:13:00,77.391,77.398,77.389,77.398,113970000.0
2007-12-10 07:14:00,77.406,77.418,77.402,77.412,100000000.0
2007-12-10 07:15:00,77.426,77.427,77.418,77.419,124380000.0
2007-12-10 07:16:00,77.412,77.415,77.401,77.403,77350000.0
2007-12-10 07:18:00,77.445,77.448,77.439,77.439,44260000.0
2007-12-10 07:19:00,77.394,77.404,77.394,77.398,67230000.0
2007-12-10 07:21:00,77.419,77.426,77.384,77.392,107830000.0
2007-12-10 07:22:00,77.396,77.396,77.39,77.391,53570000.0
2007-12-10 07:23:00,77.397,77.397,77.392,77.392,57710000.0
2007-12-10 07:24:00,77.434,77.511,77.418,77.463,84810000.0
2007-12-10 07:25:00,77.463,77.501,77.428,77.439,67660000.0
2007-12-10 07:26:00,77.445,77.445,77.425,77.434,77650000.0
2007-12-10 07:27:00,77.447,77.46,77.436,77.448,64630000.0
2007-12-10 07:28:00,77.452,77.453,77.444,77.446,61730000.0
2007-12-10 07:29:00,77.417,77.43,77.412,77.43,81170000.0
2007-12-10 07:30:00,77.469,77.469,77.427,77.437,116570000.0
2007-12-10 07:31:00,77.432,77.443,77.428,77.428,100130000.0
2007-12-10 07:33:00,77.439,77.452,77.413,77.435,115160000.0
2007-12-10 07:34:00,77.437,77.437,77.412,77.433,50250000.0
2007-12-10 07:35:00,77.442,77.442,77.429,77.429,98060000.0
2007-12-10 07:36:00,77.464,77.464,77.417,77.429,108190000.0
2007-12-10 07:37:00,77.444,77.464,77.438,77.464,54550000.0
2007-12-10 07:38:00,77.451,77.461,77.443,77.449,98130000.0
2007-12-10 07:39:00,77.476,77.482,77.455,77.464,93040000.0
2007-12-10 07:40:00,77.45,77.467,77.445,77.467,92790000.0
2007-12-10 07:41:00,77.459,77.468,77.458,77.466,94850000.0
2007-12-10 07:42:00,77.507,77.509,77.483,77.497,110400000.0
2007-12-10 07:43:00,77.491,77.504,77.491,77.491,85400000.0
2007-12-10 07:44:00,77.5,77.52,77.495,77.503,95090000.0
2007-12-10 07:45:00,77.515,77.534,77.506,77.513,98870000.0
2007-12-10 07:46:00,77.519,77.524,77.503,77.503,37160000.0
2007-12-10 07:47:00,77.499,77.5,77.484,77.5,31120000.0
2007-12-10 07:48:00,77.527,77.528,77.51,77.51,81180000.0
2007-12-10 07:49:00,77.514,77.527,77.511,77.522,107060000.0
2007-12-10 07:50:00,77.537,77.588,77.522,77.588,103470000.0
2007-12-10 07:51:00,77.59,77.592,77.573,77.573,127320000.0
2007-12-10 07:52:00,77.564,77.588,77.557,77.575,114590000.0
2007-12-10 07:53:00,77.585,77.585,77.565,77.572,69000000.0
2007-12-10 07:54:00,77.587,77.589,77.543,77.551,103670000.0
2007-12-10 07:55:00,77.537,77.546,77.518,77.541,54140000.0
2007-12-10 07:56:00,77.531,77.536,77.509,77.536,57810000.0
2007-12-10 07:57:00,77.533,77.534,77.506,77.516,87040000.0
2007-12-10 07:58:00,77.529,77.535,77.516,77.526,98150000.0
2007-12-10 07:59:00,77.528,77.542,77.521,77.523,109180000.0
2007-12-10 08:00:00,77.496,77.521,77.441,77.479,84240000.0
2007-12-10 08:01:00,77.458,77.463,77.446,77.455,110850000.0
2007-12-10 08:02:00,77.472,77.472,77.436,77.447,141190000.0
2007-12-10 08:03:00,77.451,77.451,77.409,77.409,147020000.0
2007-12-10 08:04:00,77.412,77.422,77.386,77.395,70400000.0
2007-12-10 08:05:00,77.366,77.378,77.337,77.337,55900000.0
2007-12-10 08:06:00,77.372,77.372,77.348,77.361,92850000.0
2007-12-10 08:07:00,77.372,77.382,77.368,77.38,132100000.0
2007-12-10 08:08:00,77.367,77.39,77.367,77.369,75650000.0
2007-12-10 08:09:00,77.381,77.385,77.334,77.346,98390000.0
2007-12-10 08:10:00,77.323,77.33,77.304,77.312,130330000.0
2007-12-10 08:11:00,77.305,77.315,77.273,77.286,98520000.0
2007-12-10 08:12:00,77.299,77.302,77.272,77.282,95520000.0
2007-12-10 08:13:00,77.288,77.323,77.286,77.304,117490000.0
2007-12-10 08:14:00,77.307,77.309,77.288,77.306,76570000.0
2007-12-10 08:15:00,77.341,77.354,77.314,77.342,108090000.0
2007-12-10 08:16:00,77.349,77.35,77.326,77.345,64760000.0
2007-12-10 08:17:00,77.341,77.351,77.332,77.341,99970000.0
2007-12-10 08:18:00,77.358,77.358,77.338,77.344,47430000.0
2007-12-10 08:19:00,77.329,77.336,77.329,77.332,41310000.0
2007-12-10 08:21:00,77.37,77.371,77.344,77.371,55490000.0
2007-12-10 08:22:00,77.382,77.382,77.368,77.373,61620000.0
2007-12-10 08:23:00,77.388,77.392,77.38,77.386,95930000.0
2007-12-10 08:24:00,77.41,77.41,77.376,77.387,94700000.0
2007-12-10 08:25:00,77.368,77.38,77.367,77.371,105460000.0
2007-12-10 08:26:00,77.358,77.375,77.357,77.37,94370000.0
2007-12-10 08:27:00,77.404,77.407,77.377,77.377,116080000.0
2007-12-10 08:28:00,77.389,77.394,77.383,77.384,137650000.0
2007-12-10 08:29:00,77.379,77.393,77.356,77.376,147840000.0
2007-12-10 08:30:00,77.394,77.394,77.35,77.357,76660000.0
2007-12-10 08:31:00,77.342,77.342,77.314,77.336,65390000.0
2007-12-10 08:32:00,77.344,77.363,77.343,77.357,105890000.0
2007-12-10 08:33:00,77.379,77.379,77.347,77.354,138080000.0
2007-12-10 08:34:00,77.327,77.333,77.323,77.328,80180000.0
2007-12-10 08:35:00,77.327,77.331,77.281,77.3,108620000.0
2007-12-10 08:36:00,77.329,77.332,77.292,77.332,131260000.0
2007-12-10 08:37:00,77.334,77.343,77.326,77.337,107230000.0
2007-12-10 08:38:00,77.332,77.332,77.312,77.321,99890000.0
2007-12-10 08:39:00,77.357,77.357,77.308,77.326,104510000.0
2007-12-10 08:40:00,77.334,77.361,77.334,77.359,89240000.0
2007-12-10 08:41:00,77.395,77.41,77.389,77.391,113570000.0
2007-12-10 08:42:00,77.411,77.411,77.388,77.388,81370000.0
2007-12-10 08:43:00,77.382,77.391,77.353,77.391,104510000.0
2007-12-10 08:44:00,77.383,77.384,77.349,77.349,46190000.0
2007-12-10 08:45:00,77.398,77.398,77.354,77.371,46920000.0
2007-12-10 08:46:00,77.356,77.381,77.356,77.366,42150000.0
2007-12-10 08:47:00,77.359,77.364,77.358,77.364,48010000.0
2007-12-10 08:48:00,77.396,77.399,77.39,77.39,64720000.0
2007-12-10 08:49:00,77.376,77.39,77.372,77.379,92660000.0
2007-12-10 08:50:00,77.378,77.395,77.366,77.376,60100000.0
2007-12-10 08:51:00,77.364,77.393,77.364,77.384,81120000.0
2007-12-10 08:52:00,77.366,77.38,77.366,77.372,105110000.0
2007-12-10 08:53:00,77.36,77.367,77.359,77.366,102460000.0
2007-12-10 08:54:00,77.391,77.391,77.372,77.373,74500000.0
2007-12-10 08:56:00,77.366,77.383,77.366,77.383,62500000.0
2007-12-10 08:57:00,77.404,77.406,77.38,77.4,72890000.0
2007-12-10 08:58:00,77.41,77.415,77.39,77.39,94180000.0
2007-12-10 08:59:00,77.4,77.411,77.393,77.408,113740000.0
2007-12-10 09:00:00,77.413,77.413,77.383,77.388,130640000.0
2007-12-10 09:01:00,77.394,77.403,77.387,77.392,93180000.0
2007-12-10 09:02:00,77.392,77.393,77.374,77.391,107540000.0
2007-12-10 09:03:00,77.373,77.409,77.367,77.381,157690000.0
2007-12-10 09:04:00,77.36,77.37,77.359,77.365,135090000.0
2007-12-10 09:05:00,77.382,77.383,77.364,77.378,79170000.0
2007-12-10 09:06:00,77.39,77.395,77.366,77.368,72810000.0
2007-12-10 09:07:00,77.353,77.366,77.342,77.35,114310000.0
2007-12-10 09:08:00,77.364,77.366,77.352,77.353,141160000.0
2007-12-10 09:09:00,77.389,77.389,77.355,77.355,75960000.0
2007-12-10 09:10:00,77.363,77.377,77.363,77.366,120070000.0
2007-12-10 09:11:00,77.347,77.349,77.344,77.348,139920000.0
2007-12-10 09:12:00,77.374,77.374,77.36,77.365,111310000.0
2007-12-10 09:13:00,77.353,77.369,77.353,77.361,115280000.0
2007-12-10 09:15:00,77.393,77.393,77.359,77.372,57230000.0
2007-12-10 09:16:00,77.342,77.345,77.341,77.343,65350000.0
2007-12-10 09:17:00,77.352,77.353,77.338,77.341,88820000.0
2007-12-10 09:18:00,77.357,77.357,77.334,77.352,97660000.0
2007-12-10 09:19:00,77.341,77.343,77.331,77.331,115600000.0
2007-12-10 09:20:00,77.34,77.371,77.339,77.357,89660000.0
2007-12-10 09:21:00,77.389,77.393,77.341,77.341,103250000.0
2007-12-10 09:22:00,77.329,77.334,77.307,77.322,134840000.0
2007-12-10 09:23:00,77.307,77.343,77.307,77.341,133110000.0
2007-12-10 09:24:00,77.351,77.351,77.334,77.347,67570000.0
2007-12-10 09:25:00,77.341,77.349,77.341,77.344,58670000.0
2007-12-10 09:26:00,77.34,77.348,77.339,77.348,103740000.0
2007-12-10 09:27:00,77.386,77.388,77.379,77.379,122960000.0
2007-12-10 09:28:00,77.327,77.334,77.317,77.328,64870000.0
2007-12-10 09:29:00,77.334,77.334,77.321,77.329,101560000.0
2007-12-10 09:30:00,77.351,77.351,77.32,77.35,121780000.0
2007-12-10 09:31:00,77.34,77.347,77.338,77.347,93080000.0
2007-12-10 09:32:00,77.362,77.37,77.35,77.369,96020000.0
2007-12-10 09:33:00,77.39,77.39,77.359,77.367,96230000.0
2007-12-10 09:34:00,77.369,77.369,77.344,77.345,80790000.0
2007-12-10 09:35:00,77.33,77.341,77.316,77.333,100730000.0
2007-12-10 09:36:00,77.336,77.344,77.314,77.333,67290000.0
2007-12-10 09:37:00,77.336,77.371,77.336,77.365,98380000.0
2007-12-10 09:38:00,77.361,77.373,77.36,77.36,46850000.0
2007-12-10 09:39:00,77.386,77.387,77.344,77.346,46050000.0
2007-12-10 09:40:00,77.36,77.367,77.36,77.361,39340000.0
2007-12-10 09:41:00,77.35,77.372,77.338,77.352,45150000.0
2007-12-10 09:42:00,77.354,77.361,77.334,77.34,62070000.0
2007-12-10 09:43:00,77.355,77.363,77.346,77.363,86050000.0
2007-12-10 09:44:00,77.377,77.391,77.367,77.382,59060000.0
2007-12-10 09:45:00,77.391,77.407,77.377,77.391,82280000.0
2007-12-10 09:46:00,77.381,77.387,77.38,77.381,94960000.0
2007-12-10 09:47:00,77.388,77.39,77.368,77.379,100160000.0
2007-12-10 09:48:00,77.413,77.413,77.393,77.408,70690000.0
2007-12-10 09:49:00,77.4,77.405,77.4,77.403,43770000.0
2007-12-10 09:50:00,77.399,77.408,77.399,77.406,83540000.0
2007-12-10 09:51:00,77.42,77.421,77.382,77.402,77890000.0
2007-12-10 09:52:00,77.39,77.399,77.382,77.391,68050000.0
2007-12-10 09:53:00,77.39,77.4,77.385,77.385,64790000.0
2007-12-10 09:54:00,77.422,77.424,77.387,77.405,74600000.0
2007-12-10 09:55:00,77.411,77.417,77.41,77.414,91090000.0
2007-12-10 09:56:00,77.399,77.431,77.399,77.431,64950000.0
2007-12-10 09:57:00,77.438,77.438,77.412,77.421,61290000.0
2007-12-10 09:58:00,77.408,77.424,77.404,77.414,54600000.0
2007-12-10 09:59:00,77.411,77.425,77.406,77.424,75250000.0
2007-12-10 10:00:00,77.442,77.442,77.427,77.427,85240000.0
2007-12-10 10:01:00,77.434,77.451,77.434,77.441,110310000.0
2007-12-10 10:02:00,77.446,77.451,77.442,77.442,90410000.0
2007-12-10 10:03:00,77.447,77.478,77.44,77.445,139460000.0
2007-12-10 10:04:00,77.464,77.499,77.464,77.499,53320000.0
2007-12-10 10:05:00,77.479,77.516,77.479,77.49,62460000.0
2007-12-10 10:06:00,77.515,77.515,77.477,77.49,54230000.0
2007-12-10 10:07:00,77.469,77.474,77.462,77.467,65430000.0
2007-12-10 10:08:00,77.458,77.465,77.458,77.459,72890000.0
2007-12-10 10:09:00,77.51,77.512,77.478,77.489,83170000.0
2007-12-10 10:10:00,77.489,77.501,77.479,77.479,92190000.0
2007-12-10 10:11:00,77.486,77.494,77.477,77.49,63310000.0
2007-12-10 10:12:00,77.496,77.497,77.464,77.464,110350000.0
2007-12-10 10:13:00,77.471,77.474,77.461,77.468,125750000.0
2007-12-10 10:14:00,77.457,77.467,77.44,77.458,139950000.0
2007-12-10 10:15:00,77.454,77.467,77.401,77.447,127980000.0
2007-12-10 10:16:00,77.431,77.449,77.421,77.446,96390000.0
2007-12-10 10:17:00,77.428,77.451,77.428,77.451,74900000.0
2007-12-10 10:18:00,77.464,77.464,77.434,77.444,62500000.0
2007-12-10 10:19:00,77.455,77.464,77.451,77.46,111740000.0
2007-12-10 10:20:00,77.436,77.448,77.417,77.427,70660000.0
2007-12-10 10:21:00,77.432,77.436,77.408,77.425,48130000.0
2007-12-10 10:22:00,77.427,77.444,77.427,77.433,36850000.0
2007-12-10 10:23:00,77.422,77.427,77.421,77.427,33160000.0
2007-12-10 10:24:00,77.459,77.459,77.429,77.436,51290000.0
2007-12-10 10:25:00,77.427,77.431,77.42,77.429,25350000.0
2007-12-10 10:26:00,77.436,77.438,77.436,77.438,39130000.0
2007-12-10 10:27:00,77.461,77.461,77.419,77.449,63700000.0
2007-12-10 10:28:00,77.413,77.433,77.413,77.433,85280000.0
2007-12-10 10:29:00,77.445,77.449,77.429,77.435,113040000.0
2007-12-10 10:30:00,77.431,77.451,77.426,77.426,114770000.0
2007-12-10 10:31:00,77.426,77.426,77.414,77.414,60400000.0
2007-12-10 10:32:00,77.425,77.426,77.411,77.417,143370000.0
2007-12-10 10:33:00,77.458,77.458,77.403,77.426,102870000.0
2007-12-10 10:34:00,77.417,77.424,77.414,77.416,57590000.0
2007-12-10 10:35:00,77.424,77.442,77.424,77.43,64000000.0
2007-12-10 10:36:00,77.449,77.449,77.426,77.427,10380000.0
2007-12-10 10:37:00,77.421,77.432,77.414,77.424,46140000.0
2007-12-10 10:38:00,77.432,77.441,77.417,77.419,33080000.0
2007-12-10 10:39:00,77.457,77.457,77.416,77.416,79500000.0
2007-12-10 10:41:00,77.396,77.398,77.391,77.393,64560000.0
2007-12-10 10:42:00,77.417,77.417,77.392,77.392,64900000.0
2007-12-10 10:43:00,77.394,77.396,77.388,77.388,96310000.0
2007-12-10 10:44:00,77.39,77.393,77.382,77.388,100890000.0
2007-12-10 10:45:00,77.415,77.428,77.399,77.416,113640000.0
2007-12-10 10:46:00,77.398,77.416,77.398,77.412,93320000.0
2007-12-10 10:47:00,77.398,77.404,77.393,77.404,100950000.0
2007-12-10 10:48:00,77.454,77.457,77.449,77.453,143780000.0
2007-12-10 10:49:00,77.43,77.441,77.414,77.424,152800000.0
2007-12-10 10:50:00,77.416,77.44,77.416,77.433,81200000.0
2007-12-10 10:51:00,77.469,77.469,77.438,77.438,58950000.0
2007-12-10 10:52:00,77.437,77.439,77.43,77.433,101190000.0
2007-12-10 10:53:00,77.433,77.439,77.419,77.419,142860000.0
2007-12-10 10:54:00,77.466,77.466,77.425,77.448,79760000.0
2007-12-10 10:55:00,77.438,77.445,77.43,77.431,116890000.0
2007-12-10 10:56:00,77.447,77.468,77.447,77.453,130420000.0
2007-12-10 10:57:00,77.464,77.467,77.451,77.466,102850000.0
2007-12-10 10:58:00,77.441,77.459,77.428,77.447,104320000.0
2007-12-10 10:59:00,77.45,77.502,77.45,77.482,117710000.0
2007-12-10 11:00:00,77.474,77.524,77.473,77.485,87060000.0
2007-12-10 11:01:00,77.47,77.479,77.47,77.476,107330000.0
2007-12-10 11:02:00,77.503,77.505,77.491,77.491,78070000.0
2007-12-10 11:03:00,77.52,77.521,77.485,77.495,93530000.0
2007-12-10 11:04:00,77.496,77.503,77.494,77.503,51380000.0
2007-12-10 11:05:00,77.486,77.486,77.48,77.481,47150000.0
2007-12-10 11:06:00,77.515,77.527,77.49,77.5,45900000.0
2007-12-10 11:07:00,77.474,77.477,77.464,77.473,44970000.0
2007-12-10 11:08:00,77.481,77.497,77.467,77.485,64590000.0
2007-12-10 11:09:00,77.508,77.508,77.467,77.479,91910000.0
2007-12-10 11:10:00,77.468,77.47,77.468,77.468,63600000.0
2007-12-10 11:11:00,77.483,77.486,77.481,77.485,84270000.0
2007-12-10 11:12:00,77.505,77.509,77.481,77.49,94440000.0
2007-12-10 11:13:00,77.474,77.477,77.471,77.472,106070000.0
2007-12-10 11:15:00,77.543,77.543,77.461,77.478,63120000.0
2007-12-10 11:16:00,77.461,77.471,77.454,77.47,66820000.0
2007-12-10 11:17:00,77.457,77.459,77.454,77.454,105270000.0
2007-12-10 11:18:00,77.465,77.465,77.428,77.429,113870000.0
2007-12-10 11:19:00,77.44,77.441,77.419,77.428,133830000.0
2007-12-10 11:20:00,77.418,77.446,77.415,77.421,105050000.0
2007-12-10 11:21:00,77.462,77.463,77.41,77.41,123810000.0
2007-12-10 11:22:00,77.399,77.406,77.391,77.406,148730000.0
2007-12-10 11:23:00,77.418,77.424,77.409,77.409,153510000.0
2007-12-10 11:24:00,77.429,77.432,77.396,77.404,78580000.0
2007-12-10 11:26:00,77.414,77.444,77.414,77.42,56850000.0
2007-12-10 11:27:00,77.455,77.457,77.41,77.41,62680000.0
2007-12-10 11:28:00,77.412,77.413,77.398,77.406,89580000.0
2007-12-10 11:29:00,77.402,77.406,77.399,77.405,95840000.0
2007-12-10 11:30:00,77.431,77.44,77.42,77.42,111930000.0
2007-12-10 11:31:00,77.403,77.421,77.398,77.402,88450000.0
2007-12-10 11:32:00,77.407,77.407,77.392,77.398,102650000.0
2007-12-10 11:33:00,77.44,77.44,77.399,77.399,138860000.0
2007-12-10 11:34:00,77.395,77.403,77.384,77.403,137030000.0
2007-12-10 11:35:00,77.398,77.412,77.392,77.404,80740000.0
2007-12-10 11:36:00,77.424,77.428,77.419,77.42,59040000.0
2007-12-10 11:37:00,77.415,77.43,77.413,77.426,96110000.0
2007-12-10 11:38:00,77.398,77.411,77.392,77.398,125890000.0
2007-12-10 11:39:00,77.435,77.435,77.43,77.431,76310000.0
2007-12-10 11:40:00,77.411,77.423,77.411,77.423,117940000.0
2007-12-10 11:41:00,77.425,77.443,77.425,77.428,127110000.0
2007-12-10 11:42:00,77.447,77.448,77.423,77.43,104980000.0
2007-12-10 11:43:00,77.434,77.44,77.404,77.404,101740000.0
2007-12-10 11:44:00,77.418,77.439,77.416,77.427,113000000.0
2007-12-10 11:45:00,77.428,77.451,77.428,77.44,86170000.0
2007-12-10 11:46:00,77.449,77.454,77.441,77.447,108570000.0
2007-12-10 11:47:00,77.452,77.473,77.452,77.473,72310000.0
2007-12-10 11:48:00,77.482,77.482,77.463,77.463,91800000.0
2007-12-10 11:49:00,77.445,77.45,77.406,77.406,45990000.0
2007-12-10 11:50:00,77.404,77.404,77.383,77.39,47120000.0
2007-12-10 11:51:00,77.4,77.409,77.384,77.388,46870000.0
2007-12-10 11:52:00,77.404,77.407,77.401,77.407,43120000.0
2007-12-10 11:53:00,77.396,77.411,77.385,77.4,60720000.0
2007-12-10 11:54:00,77.42,77.42,77.384,77.396,87120000.0
2007-12-10 11:55:00,77.377,77.38,77.377,77.378,60330000.0
2007-12-10 11:56:00,77.401,77.411,77.397,77.4,85080000.0
2007-12-10 11:57:00,77.419,77.419,77.387,77.387,93290000.0
2007-12-10 11:58:00,77.375,77.393,77.375,77.39,105810000.0
2007-12-10 11:59:00,77.369,77.381,77.366,77.366,73080000.0
2007-12-10 12:00:00,77.366,77.394,77.366,77.372,44890000.0
2007-12-10 12:01:00,77.378,77.388,77.378,77.387,74220000.0
2007-12-10 12:02:00,77.376,77.384,77.365,77.382,79800000.0
2007-12-10 12:03:00,77.4,77.4,77.379,77.397,73230000.0
2007-12-10 12:04:00,77.392,77.394,77.371,77.376,64560000.0
2007-12-10 12:05:00,77.383,77.383,77.372,77.373,75050000.0
2007-12-10 12:06:00,77.396,77.397,77.39,77.39,88960000.0
2007-12-10 12:08:00,77.373,77.373,77.362,77.362,59990000.0
2007-12-10 12:09:00,77.383,77.383,77.36,77.365,69890000.0
2007-12-10 12:10:00,77.359,77.367,77.358,77.363,89200000.0
2007-12-10 12:11:00,77.365,77.382,77.363,77.37,97910000.0
2007-12-10 12:12:00,77.385,77.385,77.357,77.369,117220000.0
2007-12-10 12:13:00,77.36,77.384,77.36,77.384,95990000.0
2007-12-10 12:14:00,77.388,77.393,77.372,77.393,108990000.0
2007-12-10 12:15:00,77.401,77.403,77.385,77.39,148070000.0
2007-12-10 12:16:00,77.382,77.403,77.381,77.403,145280000.0
2007-12-10 12:17:00,77.406,77.419,77.395,77.41,77290000.0
2007-12-10 12:18:00,77.441,77.441,77.415,77.418,66300000.0
2007-12-10 12:19:00,77.428,77.435,77.423,77.428,113860000.0
2007-12-10 12:20:00,77.424,77.44,77.424,77.43,120660000.0
2007-12-10 12:21:00,77.451,77.482,77.437,77.439,70700000.0
2007-12-10 12:22:00,77.431,77.438,77.428,77.428,113640000.0
2007-12-10 12:23:00,77.438,77.439,77.434,77.438,128580000.0
2007-12-10 12:24:00,77.444,77.447,77.43,77.438,113090000.0
2007-12-10 12:25:00,77.412,77.424,77.412,77.422,107260000.0
2007-12-10 12:26:00,77.439,77.441,77.42,77.429,113900000.0
2007-12-10 12:27:00,77.466,77.466,77.435,77.45,81690000.0
2007-12-10 12:28:00,77.447,77.45,77.446,77.447,106770000.0
2007-12-10 12:29:00,77.452,77.452,77.443,77.444,71330000.0
2007-12-10 12:30:00,77.464,77.478,77.451,77.476,115050000.0
2007-12-10 12:31:00,77.454,77.454,77.425,77.425,48030000.0
2007-12-10 12:32:00,77.408,77.416,77.408,77.416,45390000.0
2007-12-10 12:33:00,77.453,77.458,77.416,77.437,50450000.0
2007-12-10 12:35:00,77.432,77.446,77.432,77.438,66070000.0
2007-12-10 12:36:00,77.481,77.486,77.433,77.434,62620000.0
2007-12-10 12:37:00,77.445,77.446,77.44,77.442,94990000.0
2007-12-10 12:38:00,77.443,77.449,77.431,77.449,103890000.0
2007-12-10 12:39:00,77.449,77.449,77.432,77.439,123970000.0
2007-12-10 12:40:00,77.43,77.452,77.43,77.452,102680000.0
2007-12-10 12:41:00,77.468,77.499,77.464,77.476,114730000.0
2007-12-10 12:42:00,77.473,77.499,77.465,77.471,151120000.0
2007-12-10 12:43:00,77.453,77.463,77.447,77.448,161640000.0
2007-12-10 12:44:00,77.443,77.453,77.431,77.445,75370000.0
2007-12-10 12:45:00,77.487,77.495,77.469,77.488,63770000.0
2007-12-10 12:46:00,77.497,77.5,77.475,77.475,115440000.0
2007-12-10 12:47:00,77.475,77.481,77.464,77.477,138480000.0
2007-12-10 12:48:00,77.496,77.502,77.484,77.485,84260000.0
2007-12-10 12:49:00,77.492,77.502,77.486,77.496,116660000.0
2007-12-10 12:50:00,77.51,77.528,77.503,77.513,139980000.0
2007-12-10 12:51:00,77.549,77.55,77.508,77.518,111170000.0
2007-12-10 12:52:00,77.495,77.496,77.482,77.489,110200000.0
2007-12-10 12:53:00,77.47,77.482,77.465,77.479,132460000.0
2007-12-10 12:54:00,77.498,77.498,77.477,77.483,95050000.0
2007-12-10 12:57:00,77.514,77.515,77.508,77.508,70700000.0
2007-12-10 12:58:00,77.462,77.464,77.456,77.456,73510000.0
2007-12-10 12:59:00,77.453,77.474,77.453,77.458,105710000.0
2007-12-10 13:00:00,77.45,77.488,77.45,77.456,114960000.0
2007-12-10 13:01:00,77.465,77.465,77.451,77.451,126620000.0
2007-12-10 13:03:00,77.496,77.497,77.488,77.488,63610000.0
2007-12-10 13:05:00,77.467,77.469,77.462,77.466,60440000.0
2007-12-10 13:06:00,77.494,77.495,77.457,77.457,68360000.0
2007-12-10 13:07:00,77.467,77.469,77.465,77.465,98240000.0
2007-12-10 13:08:00,77.459,77.47,77.458,77.462,109640000.0
2007-12-10 13:09:00,77.492,77.5,77.48,77.48,116550000.0
2007-12-10 13:10:00,77.468,77.482,77.464,77.476,100480000.0
2007-12-10 13:11:00,77.476,77.484,77.47,77.476,114820000.0
2007-12-10 13:12:00,77.496,77.501,77.489,77.492,158220000.0
2007-12-10 13:13:00,77.475,77.489,77.474,77.477,149250000.0
2007-12-10 13:15:00,77.514,77.514,77.453,77.475,60370000.0
2007-12-10 13:16:00,77.458,77.458,77.454,77.454,66980000.0
2007-12-10 13:17:00,77.471,77.483,77.471,77.474,94820000.0
2007-12-10 13:18:00,77.503,77.504,77.468,77.475,99800000.0
2007-12-10 13:19:00,77.463,77.483,77.461,77.466,111080000.0
2007-12-10 13:20:00,77.458,77.473,77.458,77.473,90170000.0
2007-12-10 13:21:00,77.501,77.51,77.493,77.493,104030000.0
2007-12-10 13:22:00,77.497,77.513,77.494,77.499,134240000.0
2007-12-10 13:23:00,77.506,77.511,77.493,77.493,138550000.0
2007-12-10 13:24:00,77.526,77.528,77.494,77.504,72420000.0
2007-12-10 13:25:00,77.493,77.509,77.493,77.506,65400000.0
2007-12-10 13:26:00,77.513,77.516,77.503,77.511,96100000.0
2007-12-10 13:27:00,77.519,77.524,77.488,77.491,128090000.0
2007-12-10 13:28:00,77.506,77.513,77.494,77.505,75290000.0
2007-12-10 13:29:00,77.521,77.529,77.503,77.529,107750000.0
2007-12-10 13:30:00,77.552,77.56,77.542,77.551,126770000.0
2007-12-10 13:31:00,77.537,77.541,77.522,77.533,108390000.0
2007-12-10 13:32:00,77.514,77.514,77.502,77.508,93870000.0
2007-12-10 13:33:00,77.505,77.512,77.493,77.503,110850000.0
2007-12-10 13:34:00,77.484,77.5,77.465,77.493,87630000.0
2007-12-10 13:35:00,77.483,77.501,77.483,77.501,104900000.0
2007-12-10 13:36:00,77.51,77.512,77.492,77.495,73400000.0
2007-12-10 13:37:00,77.479,77.494,77.472,77.492,100370000.0
2007-12-10 13:38:00,77.492,77.504,77.492,77.504,46530000.0
2007-12-10 13:39:00,77.533,77.534,77.506,77.506,42590000.0
2007-12-10 13:40:00,77.517,77.529,77.509,77.514,42230000.0
2007-12-10 13:41:00,77.53,77.534,77.509,77.534,46290000.0
2007-12-10 13:42:00,77.545,77.549,77.535,77.546,61960000.0
2007-12-10 13:43:00,77.531,77.544,77.526,77.534,88230000.0
2007-12-10 13:44:00,77.53,77.546,77.528,77.528,58210000.0
2007-12-10 13:45:00,77.566,77.566,77.526,77.526,78900000.0
2007-12-10 13:46:00,77.51,77.514,77.503,77.508,99230000.0
2007-12-10 13:47:00,77.514,77.53,77.507,77.525,108910000.0
2007-12-10 13:48:00,77.567,77.567,77.528,77.528,73610000.0
2007-12-10 13:49:00,77.52,77.528,77.514,77.519,48980000.0
2007-12-10 13:50:00,77.511,77.525,77.502,77.525,79060000.0
2007-12-10 13:51:00,77.534,77.536,77.521,77.534,80910000.0
2007-12-10 13:52:00,77.538,77.554,77.536,77.536,72080000.0
2007-12-10 13:53:00,77.539,77.558,77.538,77.552,69800000.0
2007-12-10 13:54:00,77.573,77.573,77.553,77.553,71090000.0
2007-12-10 13:55:00,77.558,77.56,77.557,77.558,92020000.0
2007-12-10 13:56:00,77.574,77.579,77.553,77.57,66000000.0
2007-12-10 13:57:00,77.561,77.589,77.558,77.558,60810000.0
2007-12-10 13:59:00,77.555,77.556,77.544,77.547,68590000.0
2007-12-10 14:00:00,77.574,77.574,77.55,77.55,82270000.0
2007-12-10 14:01:00,77.554,77.555,77.545,77.545,102260000.0
2007-12-10 14:02:00,77.567,77.575,77.567,77.575,118300000.0
2007-12-10 14:03:00,77.601,77.602,77.59,77.59,126850000.0
2007-12-10 14:05:00,77.58,77.596,77.572,77.572,63030000.0
2007-12-10 14:06:00,77.594,77.596,77.568,77.568,72460000.0
2007-12-10 14:07:00,77.579,77.587,77.578,77.583,111900000.0
2007-12-10 14:08:00,77.578,77.583,77.573,77.58,117340000.0
2007-12-10 14:09:00,77.608,77.608,77.588,77.591,121960000.0
2007-12-10 14:11:00,77.598,77.607,77.595,77.597,52650000.0
2007-12-10 14:12:00,77.62,77.623,77.593,77.594,67640000.0
2007-12-10 14:13:00,77.601,77.613,77.601,77.611,95950000.0
2007-12-10 14:14:00,77.616,77.633,77.612,77.613,99830000.0
2007-12-10 14:15:00,77.632,77.632,77.599,77.599,105090000.0
2007-12-10 14:16:00,77.598,77.615,77.596,77.611,88870000.0
2007-12-10 14:17:00,77.605,77.631,77.602,77.619,106160000.0
2007-12-10 14:18:00,77.64,77.641,77.616,77.616,144360000.0
2007-12-10 14:19:00,77.602,77.606,77.6,77.605,131160000.0
2007-12-10 14:20:00,77.593,77.611,77.588,77.599,73880000.0
2007-12-10 14:21:00,77.64,77.64,77.602,77.603,61140000.0
2007-12-10 14:22:00,77.608,77.619,77.586,77.608,96760000.0
2007-12-10 14:23:00,77.602,77.607,77.587,77.587,128450000.0
2007-12-10 14:24:00,77.605,77.605,77.568,77.574,75940000.0
2007-12-10 14:25:00,77.608,77.621,77.596,77.607,112170000.0
2007-12-10 14:26:00,77.593,77.628,77.586,77.597,127120000.0
2007-12-10 14:27:00,77.632,77.632,77.585,77.592,102090000.0
2007-12-10 14:28:00,77.59,77.596,77.59,77.595,98890000.0
2007-12-10 14:29:00,77.577,77.583,77.571,77.575,112400000.0
2007-12-10 14:30:00,77.569,77.595,77.567,77.576,80530000.0
2007-12-10 14:31:00,77.579,77.579,77.547,77.567,106050000.0
2007-12-10 14:32:00,77.543,77.566,77.536,77.548,74320000.0
2007-12-10 14:33:00,77.544,77.57,77.541,77.553,95040000.0
2007-12-10 14:34:00,77.553,77.564,77.544,77.549,43100000.0
2007-12-10 14:35:00,77.557,77.557,77.542,77.556,43040000.0
2007-12-10 14:36:00,77.571,77.571,77.552,77.552,42920000.0
2007-12-10 14:37:00,77.55,77.562,77.547,77.552,46140000.0
2007-12-10 14:38:00,77.556,77.563,77.547,77.555,58290000.0
2007-12-10 14:39:00,77.582,77.582,77.549,77.553,93130000.0
2007-12-10 14:40:00,77.547,77.562,77.545,77.551,54950000.0
2007-12-10 14:41:00,77.557,77.563,77.544,77.55,78430000.0
2007-12-10 14:42:00,77.567,77.567,77.549,77.55,97070000.0
2007-12-10 14:43:00,77.549,77.572,77.544,77.566,101700000.0
2007-12-10 14:44:00,77.565,77.566,77.552,77.552,72960000.0
2007-12-10 14:45:00,77.556,77.571,77.552,77.553,45720000.0
2007-12-10 14:46:00,77.555,77.56,77.547,77.557,77030000.0
2007-12-10 14:47:00,77.573,77.576,77.571,77.576,78720000.0
2007-12-10 14:48:00,77.585,77.589,77.577,77.581,82270000.0
2007-12-10 14:49:00,77.587,77.593,77.582,77.592,65540000.0
2007-12-10 14:50:00,77.579,77.593,77.572,77.575,67020000.0
2007-12-10 14:51:00,77.591,77.591,77.562,77.581,95250000.0
2007-12-10 14:52:00,77.571,77.58,77.565,77.573,64320000.0
2007-12-10 14:53:00,77.554,77.564,77.541,77.541,57900000.0
2007-12-10 14:54:00,77.551,77.553,77.512,77.514,60030000.0
2007-12-10 14:55:00,77.533,77.543,77.518,77.518,80830000.0
2007-12-10 14:56:00,77.518,77.535,77.515,77.522,79870000.0
2007-12-10 14:57:00,77.547,77.549,77.516,77.53,106830000.0
2007-12-10 14:58:00,77.543,77.556,77.53,77.549,84120000.0
2007-12-10 14:59:00,77.548,77.55,77.547,77.549,127080000.0
2007-12-10 15:00:00,77.56,77.574,77.544,77.544,52780000.0
2007-12-10 15:01:00,77.55,77.569,77.546,77.569,65660000.0
2007-12-10 15:02:00,77.561,77.567,77.56,77.562,56430000.0
2007-12-10 15:03:00,77.595,77.596,77.589,77.589,71060000.0
2007-12-10 15:04:00,77.547,77.555,77.542,77.548,69330000.0
2007-12-10 15:05:00,77.563,77.563,77.543,77.543,81380000.0
2007-12-10 15:06:00,77.581,77.581,77.554,77.554,91910000.0
2007-12-10 15:07:00,77.55,77.562,77.544,77.555,61200000.0
2007-12-10 15:08:00,77.539,77.539,77.524,77.537,105720000.0
2007-12-10 15:09:00,77.557,77.557,77.52,77.52,127090000.0
2007-12-10 15:10:00,77.507,77.528,77.505,77.528,154230000.0
2007-12-10 15:11:00,77.514,77.529,77.513,77.529,129280000.0
2007-12-10 15:12:00,77.549,77.549,77.525,77.53,98960000.0
2007-12-10 15:13:00,77.546,77.569,77.546,77.569,78850000.0
2007-12-10 15:14:00,77.575,77.583,77.571,77.583,68940000.0
2007-12-10 15:15:00,77.6,77.6,77.573,77.577,106240000.0
2007-12-10 15:16:00,77.567,77.575,77.567,77.575,71080000.0
2007-12-10 15:17:00,77.581,77.587,77.581,77.586,57550000.0
2007-12-10 15:18:00,77.604,77.604,77.589,77.592,38240000.0
2007-12-10 15:19:00,77.581,77.597,77.573,77.578,28100000.0
2007-12-10 15:20:00,77.582,77.593,77.57,77.593,50260000.0
2007-12-10 15:21:00,77.608,77.611,77.58,77.59,32300000.0
2007-12-10 15:22:00,77.595,77.604,77.589,77.6,36340000.0
2007-12-10 15:23:00,77.605,77.619,77.596,77.596,65860000.0
2007-12-10 15:24:00,77.617,77.617,77.589,77.595,90160000.0
2007-12-10 15:25:00,77.57,77.583,77.559,77.56,114810000.0
2007-12-10 15:26:00,77.556,77.564,77.55,77.564,114070000.0
2007-12-10 15:27:00,77.568,77.568,77.54,77.563,56400000.0
2007-12-10 15:28:00,77.544,77.563,77.544,77.559,142840000.0
2007-12-10 15:30:00,77.59,77.59,77.552,77.552,58910000.0
2007-12-10 15:31:00,77.558,77.558,77.554,77.554,66640000.0
2007-12-10 15:32:00,77.572,77.578,77.569,77.569,99820000.0
2007-12-10 15:33:00,77.582,77.587,77.578,77.58,112270000.0
2007-12-10 15:34:00,77.569,77.577,77.566,77.569,128530000.0
2007-12-10 15:35:00,77.557,77.573,77.554,77.554,100250000.0
2007-12-10 15:36:00,77.573,77.573,77.528,77.528,119290000.0
2007-12-10 15:37:00,77.539,77.539,77.498,77.5,153080000.0
2007-12-10 15:38:00,77.502,77.521,77.496,77.521,150000000.0
2007-12-10 15:39:00,77.542,77.544,77.528,77.528,81840000.0
2007-12-10 15:41:00,77.498,77.5,77.497,77.498,71940000.0
2007-12-10 15:42:00,77.531,77.535,77.509,77.517,75860000.0
2007-12-10 15:44:00,77.501,77.501,77.482,77.482,60370000.0
2007-12-10 15:45:00,77.5,77.506,77.485,77.487,68980000.0
2007-12-10 15:46:00,77.481,77.498,77.474,77.488,96220000.0
2007-12-10 15:47:00,77.5,77.5,77.49,77.49,110080000.0
2007-12-10 15:48:00,77.511,77.511,77.495,77.497,125410000.0
2007-12-10 15:49:00,77.478,77.495,77.477,77.493,101450000.0
2007-12-10 15:50:00,77.505,77.505,77.491,77.496,115010000.0
2007-12-10 15:51:00,77.528,77.529,77.505,77.512,158340000.0
2007-12-10 15:52:00,77.515,77.516,77.503,77.513,155060000.0
2007-12-10 15:54:00,77.539,77.54,77.498,77.507,56010000.0
2007-12-10 15:55:00,77.488,77.488,77.484,77.484,58200000.0
2007-12-10 15:56:00,77.497,77.498,77.49,77.494,92050000.0
2007-12-10 15:57:00,77.526,77.526,77.494,77.494,92160000.0
2007-12-10 15:58:00,77.493,77.495,77.485,77.488,106380000.0
2007-12-10 15:59:00,77.475,77.487,77.465,77.472,85070000.0
2007-12-10 16:00:00,77.513,77.513,77.453,77.453,98830000.0
2007-12-10 16:01:00,77.454,77.455,77.441,77.441,136820000.0
2007-12-10 16:02:00,77.471,77.474,77.463,77.473,132940000.0
2007-12-10 16:03:00,77.476,77.477,77.452,77.459,74530000.0
2007-12-10 16:04:00,77.465,77.468,77.462,77.465,61540000.0
2007-12-10 16:05:00,77.473,77.48,77.456,77.456,94780000.0
2007-12-10 16:06:00,77.483,77.483,77.457,77.461,129250000.0
2007-12-10 16:07:00,77.475,77.482,77.461,77.478,69200000.0
2007-12-10 16:08:00,77.491,77.502,77.485,77.498,104040000.0
2007-12-10 16:09:00,77.505,77.505,77.485,77.494,123170000.0
2007-12-10 16:10:00,77.483,77.498,77.472,77.495,106670000.0
2007-12-10 16:11:00,77.492,77.5,77.475,77.475,88520000.0
2007-12-10 16:12:00,77.497,77.497,77.429,77.429,105130000.0
2007-12-10 16:13:00,77.42,77.42,77.386,77.414,75490000.0
2007-12-10 16:14:00,77.384,77.4,77.384,77.398,110380000.0
2007-12-10 16:15:00,77.424,77.457,77.424,77.431,72770000.0
2007-12-10 16:16:00,77.414,77.421,77.396,77.396,101050000.0
2007-12-10 16:17:00,77.4,77.406,77.4,77.406,43900000.0
2007-12-10 16:18:00,77.442,77.453,77.416,77.446,50630000.0
2007-12-10 16:19:00,77.462,77.478,77.462,77.462,44560000.0
2007-12-10 16:20:00,77.451,77.465,77.451,77.465,47700000.0
2007-12-10 16:21:00,77.492,77.492,77.455,77.462,61720000.0
2007-12-10 16:22:00,77.451,77.464,77.451,77.457,82750000.0
2007-12-10 16:23:00,77.464,77.481,77.464,77.481,57540000.0
2007-12-10 16:24:00,77.514,77.514,77.484,77.484,79630000.0
2007-12-10 16:25:00,77.468,77.472,77.446,77.458,98650000.0
2007-12-10 16:26:00,77.451,77.471,77.446,77.459,102050000.0
2007-12-10 16:27:00,77.479,77.479,77.446,77.457,70090000.0
2007-12-10 16:28:00,77.464,77.486,77.457,77.468,39880000.0
2007-12-10 16:29:00,77.472,77.483,77.465,77.474,71490000.0
2007-12-10 16:30:00,77.493,77.493,77.452,77.452,87910000.0
2007-12-10 16:31:00,77.462,77.469,77.45,77.465,75050000.0
2007-12-10 16:32:00,77.459,77.484,77.443,77.451,67880000.0
2007-12-10 16:33:00,77.446,77.47,77.446,77.46,72330000.0
2007-12-10 16:34:00,77.44,77.445,77.431,77.432,94940000.0
2007-12-10 16:35:00,77.434,77.437,77.421,77.435,64930000.0
2007-12-10 16:36:00,77.436,77.461,77.436,77.439,59220000.0
2007-12-10 16:37:00,77.428,77.434,77.428,77.432,60380000.0
2007-12-10 16:38:00,77.419,77.429,77.405,77.406,83890000.0
2007-12-10 16:39:00,77.4,77.405,77.375,77.375,77420000.0
2007-12-10 16:40:00,77.367,77.375,77.362,77.363,109570000.0
2007-12-10 16:41:00,77.377,77.385,77.368,77.384,88840000.0
2007-12-10 16:42:00,77.395,77.401,77.375,77.382,117010000.0
2007-12-10 16:43:00,77.376,77.391,77.376,77.391,54030000.0
2007-12-10 16:44:00,77.399,77.415,77.394,77.397,62130000.0
2007-12-10 16:45:00,77.422,77.422,77.388,77.393,55200000.0
2007-12-10 16:46:00,77.394,77.419,77.388,77.419,73560000.0
2007-12-10 16:47:00,77.42,77.429,77.412,77.422,74230000.0
2007-12-10 16:48:00,77.448,77.448,77.407,77.407,78660000.0
2007-12-10 16:49:00,77.408,77.415,77.402,77.408,98210000.0
2007-12-10 16:50:00,77.423,77.425,77.413,77.422,59030000.0
2007-12-10 16:51:00,77.445,77.446,77.436,77.437,106850000.0
2007-12-10 16:52:00,77.41,77.427,77.41,77.411,132740000.0
2007-12-10 16:53:00,77.407,77.412,77.384,77.384,147340000.0
2007-12-10 16:54:00,77.415,77.415,77.393,77.393,119140000.0
2007-12-10 16:55:00,77.398,77.414,77.393,77.393,94980000.0
2007-12-10 16:56:00,77.403,77.415,77.393,77.405,72580000.0
2007-12-10 16:57:00,77.436,77.448,77.423,77.448,63280000.0
2007-12-10 16:58:00,77.438,77.455,77.428,77.449,105520000.0
2007-12-10 16:59:00,77.455,77.461,77.441,77.451,63600000.0
2007-12-10 17:00:00,77.458,77.482,77.458,77.471,51510000.0
2007-12-10 17:01:00,77.478,77.478,77.46,77.474,32820000.0
2007-12-10 17:03:00,77.49,77.502,77.484,77.5,51530000.0
2007-12-10 17:04:00,77.491,77.503,77.49,77.503,59130000.0
2007-12-10 17:05:00,77.502,77.523,77.502,77.522,78950000.0
2007-12-10 17:06:00,77.535,77.543,77.526,77.536,98390000.0
2007-12-10 17:07:00,77.521,77.521,77.51,77.515,106590000.0
2007-12-10 17:08:00,77.512,77.558,77.511,77.558,89930000.0
2007-12-10 17:09:00,77.551,77.579,77.551,77.561,112440000.0
2007-12-10 17:10:00,77.568,77.576,77.563,77.569,131100000.0
2007-12-10 17:11:00,77.544,77.545,77.53,77.536,135990000.0
2007-12-10 17:12:00,77.537,77.547,77.51,77.523,75070000.0
2007-12-10 17:13:00,77.512,77.535,77.508,77.509,58350000.0
2007-12-10 17:14:00,77.519,77.528,77.502,77.518,102880000.0
2007-12-10 17:15:00,77.549,77.549,77.496,77.507,123650000.0
2007-12-10 17:16:00,77.499,77.507,77.499,77.505,69640000.0
2007-12-10 17:17:00,77.509,77.509,77.483,77.483,102140000.0
2007-12-10 17:18:00,77.489,77.514,77.486,77.491,126750000.0
2007-12-10 17:19:00,77.501,77.501,77.466,77.48,106940000.0
2007-12-10 17:20:00,77.474,77.489,77.465,77.488,89330000.0
2007-12-10 17:21:00,77.483,77.513,77.48,77.481,104130000.0
2007-12-10 17:22:00,77.49,77.513,77.486,77.486,84570000.0
2007-12-10 17:23:00,77.492,77.503,77.485,77.498,101450000.0
2007-12-10 17:24:00,77.51,77.512,77.489,77.506,70950000.0
2007-12-10 17:25:00,77.5,77.508,77.498,77.508,96280000.0
2007-12-10 17:26:00,77.525,77.525,77.504,77.511,42190000.0
2007-12-10 17:27:00,77.526,77.526,77.463,77.476,40130000.0
2007-12-10 17:28:00,77.462,77.465,77.459,77.465,42010000.0
2007-12-10 17:29:00,77.458,77.469,77.453,77.462,48850000.0
2007-12-10 17:30:00,77.46,77.467,77.451,77.458,56760000.0
2007-12-10 17:31:00,77.465,77.482,77.458,77.482,85780000.0
2007-12-10 17:32:00,77.509,77.519,77.497,77.514,55530000.0
2007-12-10 17:33:00,77.544,77.544,77.504,77.504,72360000.0
2007-12-10 17:34:00,77.495,77.495,77.463,77.494,93950000.0
2007-12-10 17:35:00,77.467,77.475,77.457,77.46,97050000.0
2007-12-10 17:36:00,77.464,77.492,77.464,77.48,69400000.0
2007-12-10 17:37:00,77.476,77.493,77.475,77.483,38440000.0
2007-12-10 17:38:00,77.479,77.49,77.476,77.477,75120000.0
2007-12-10 17:39:00,77.499,77.499,77.448,77.465,82030000.0
2007-12-10 17:40:00,77.455,77.473,77.454,77.462,73710000.0
2007-12-10 17:41:00,77.484,77.484,77.458,77.458,70510000.0
2007-12-10 17:42:00,77.492,77.499,77.464,77.47,67920000.0
2007-12-10 17:43:00,77.488,77.519,77.488,77.494,91650000.0
2007-12-10 17:44:00,77.511,77.512,77.493,77.511,60520000.0
2007-12-10 17:45:00,77.478,77.516,77.473,77.491,55340000.0
2007-12-10 17:46:00,77.501,77.51,77.495,77.503,58760000.0
2007-12-10 17:47:00,77.534,77.535,77.519,77.535,79450000.0
2007-12-10 17:48:00,77.532,77.534,77.498,77.505,76610000.0
2007-12-10 17:49:00,77.495,77.513,77.495,77.512,115470000.0
2007-12-10 17:50:00,77.51,77.531,77.506,77.512,92320000.0
2007-12-10 17:51:00,77.548,77.548,77.508,77.523,127570000.0
2007-12-10 17:52:00,77.507,77.531,77.502,77.505,52420000.0
2007-12-10 17:53:00,77.503,77.504,77.493,77.497,63810000.0
2007-12-10 17:54:00,77.526,77.526,77.521,77.522,59530000.0
2007-12-10 17:55:00,77.521,77.529,77.514,77.517,74650000.0
2007-12-10 17:56:00,77.501,77.512,77.497,77.499,67670000.0
2007-12-10 17:57:00,77.52,77.52,77.487,77.506,80580000.0
2007-12-10 17:58:00,77.485,77.485,77.472,77.48,91360000.0
2007-12-10 17:59:00,77.459,77.49,77.456,77.461,65100000.0
2007-12-10 18:00:00,77.477,77.498,77.477,77.478,107610000.0
2007-12-10 18:01:00,77.481,77.485,77.473,77.476,119110000.0
2007-12-10 18:02:00,77.469,77.477,77.469,77.47,145710000.0
2007-12-10 18:03:00,77.502,77.502,77.473,77.479,131240000.0
2007-12-10 18:04:00,77.492,77.502,77.484,77.495,96360000.0
2007-12-10 18:05:00,77.491,77.497,77.489,77.489,72160000.0
2007-12-10 18:06:00,77.532,77.532,77.507,77.509,61480000.0
2007-12-10 18:07:00,77.511,77.513,77.494,77.513,111240000.0
2007-12-10 18:08:00,77.496,77.5,77.496,77.499,64620000.0
2007-12-10 18:09:00,77.507,77.519,77.494,77.511,45490000.0
2007-12-10 18:10:00,77.527,77.528,77.521,77.523,35130000.0
2007-12-10 18:11:00,77.527,77.527,77.52,77.52,26120000.0
2007-12-10 18:12:00,77.537,77.537,77.521,77.522,53450000.0
2007-12-10 18:13:00,77.527,77.527,77.519,77.52,25480000.0
2007-12-10 18:14:00,77.523,77.532,77.51,77.526,44120000.0
2007-12-10 18:15:00,77.546,77.546,77.516,77.534,65130000.0
2007-12-10 18:16:00,77.53,77.543,77.52,77.543,77320000.0
2007-12-10 18:17:00,77.545,77.561,77.538,77.551,108620000.0
2007-12-10 18:18:00,77.551,77.587,77.545,77.545,107960000.0
2007-12-10 18:19:00,77.547,77.57,77.522,77.535,57790000.0
2007-12-10 18:20:00,77.542,77.552,77.533,77.536,135030000.0
2007-12-10 18:21:00,77.567,77.567,77.529,77.529,104840000.0
2007-12-10 18:22:00,77.503,77.516,77.477,77.507,57020000.0
2007-12-10 18:23:00,77.498,77.498,77.491,77.491,65190000.0
2007-12-10 18:24:00,77.525,77.534,77.512,77.522,11090000.0
2007-12-10 18:25:00,77.517,77.517,77.486,77.497,41770000.0
2007-12-10 18:26:00,77.484,77.503,77.484,77.503,35780000.0
2007-12-10 18:27:00,77.506,77.513,77.492,77.503,78540000.0
2007-12-10 18:28:00,77.51,77.533,77.506,77.526,120170000.0
2007-12-10 18:29:00,77.52,77.526,77.519,77.521,47560000.0
2007-12-10 18:30:00,77.545,77.549,77.518,77.528,44640000.0
2007-12-10 18:31:00,77.519,77.533,77.511,77.53,34820000.0
2007-12-10 18:32:00,77.515,77.527,77.515,77.521,69440000.0
2007-12-10 18:33:00,77.569,77.569,77.523,77.549,68580000.0
2007-12-10 18:34:00,77.549,77.574,77.549,77.553,156180000.0
2007-12-10 18:35:00,77.518,77.547,77.518,77.534,103840000.0
2007-12-10 18:36:00,77.557,77.559,77.511,77.524,82870000.0
2007-12-10 18:37:00,77.509,77.544,77.483,77.539,47460000.0
2007-12-10 18:38:00,77.531,77.533,77.486,77.498,42180000.0
2007-12-10 18:39:00,77.515,77.521,77.488,77.517,70870000.0
2007-12-10 18:40:00,77.512,77.534,77.512,77.528,57680000.0
2007-12-10 18:41:00,77.534,77.535,77.508,77.521,39330000.0
2007-12-10 18:42:00,77.53,77.533,77.493,77.502,79190000.0
2007-12-10 18:43:00,77.512,77.535,77.511,77.535,74070000.0
2007-12-10 18:44:00,77.527,77.534,77.517,77.522,45220000.0
2007-12-10 18:45:00,77.542,77.542,77.515,77.527,82560000.0
2007-12-10 18:46:00,77.54,77.54,77.537,77.538,34780000.0
2007-12-10 18:47:00,77.521,77.53,77.507,77.53,95320000.0
2007-12-10 18:48:00,77.564,77.564,77.527,77.527,83560000.0
2007-12-10 18:49:00,77.507,77.514,77.501,77.512,69460000.0
2007-12-10 18:50:00,77.506,77.508,77.505,77.505,40520000.0
2007-12-10 18:51:00,77.53,77.53,77.465,77.465,120210000.0
2007-12-10 18:52:00,77.446,77.453,77.439,77.448,93740000.0
2007-12-10 18:53:00,77.462,77.473,77.454,77.469,78170000.0
2007-12-10 18:54:00,77.488,77.488,77.476,77.479,56790000.0
2007-12-10 18:55:00,77.469,77.477,77.469,77.469,57830000.0
2007-12-10 18:56:00,77.465,77.482,77.461,77.461,24310000.0
2007-12-10 18:57:00,77.49,77.49,77.463,77.464,79350000.0
2007-12-10 18:58:00,77.465,77.469,77.46,77.462,86670000.0
2007-12-10 18:59:00,77.465,77.469,77.454,77.456,96140000.0
2007-12-10 19:00:00,77.495,77.502,77.474,77.494,66650000.0
2007-12-10 19:01:00,77.518,77.529,77.499,77.528,85830000.0
2007-12-10 19:02:00,77.526,77.544,77.526,77.536,132880000.0
2007-12-10 19:03:00,77.555,77.555,77.515,77.545,87820000.0
2007-12-10 19:04:00,77.537,77.537,77.53,77.531,98110000.0
2007-12-10 19:05:00,77.513,77.534,77.512,77.512,69310000.0
2007-12-10 19:06:00,77.538,77.538,77.506,77.523,85150000.0
2007-12-10 19:07:00,77.516,77.531,77.516,77.531,64960000.0
2007-12-10 19:08:00,77.526,77.526,77.521,77.522,73680000.0
2007-12-10 19:09:00,77.584,77.584,77.51,77.52,94280000.0
2007-12-10 19:10:00,77.521,77.534,77.521,77.522,61110000.0
2007-12-10 19:12:00,77.55,77.55,77.512,77.549,58330000.0
2007-12-10 19:13:00,77.535,77.549,77.531,77.549,71960000.0
2007-12-10 19:14:00,77.563,77.563,77.55,77.562,93460000.0
2007-12-10 19:15:00,77.565,77.565,77.528,77.539,102540000.0
2007-12-10 19:16:00,77.535,77.548,77.53,77.54,112340000.0
2007-12-10 19:17:00,77.528,77.552,77.528,77.55,104680000.0
2007-12-10 19:18:00,77.566,77.567,77.557,77.557,112100000.0
2007-12-10 19:19:00,77.544,77.555,77.541,77.548,150320000.0
2007-12-10 19:20:00,77.551,77.552,77.537,77.539,153610000.0
2007-12-10 19:21:00,77.567,77.567,77.537,77.542,79540000.0
2007-12-10 19:22:00,77.552,77.56,77.552,77.555,67470000.0
2007-12-10 19:23:00,77.549,77.556,77.529,77.533,102650000.0
2007-12-10 19:24:00,77.552,77.552,77.515,77.524,141290000.0
2007-12-10 19:25:00,77.529,77.531,77.515,77.515,79950000.0
2007-12-10 19:26:00,77.518,77.52,77.516,77.517,108420000.0
2007-12-10 19:27:00,77.537,77.537,77.501,77.514,131390000.0
2007-12-10 19:28:00,77.511,77.512,77.485,77.509,108010000.0
2007-12-10 19:29:00,77.484,77.495,77.484,77.495,111610000.0
2007-12-10 19:30:00,77.52,77.52,77.494,77.494,113440000.0
2007-12-10 19:31:00,77.466,77.47,77.466,77.468,84530000.0
2007-12-10 19:32:00,77.475,77.478,77.469,77.469,105880000.0
2007-12-10 19:33:00,77.505,77.507,77.499,77.5,70170000.0
2007-12-10 19:34:00,77.475,77.478,77.47,77.472,106620000.0
2007-12-10 19:35:00,77.48,77.48,77.477,77.477,45630000.0
2007-12-10 19:36:00,77.494,77.502,77.484,77.484,51400000.0
2007-12-10 19:39:00,77.522,77.522,77.505,77.517,58990000.0
2007-12-10 19:40:00,77.506,77.516,77.48,77.516,70630000.0
2007-12-10 19:41:00,77.503,77.515,77.5,77.5,96550000.0
2007-12-10 19:42:00,77.534,77.549,77.517,77.524,110880000.0
2007-12-10 19:43:00,77.519,77.536,77.506,77.508,112330000.0
2007-12-10 19:44:00,77.518,77.543,77.517,77.527,96720000.0
2007-12-10 19:45:00,77.563,77.567,77.536,77.54,109480000.0
2007-12-10 19:46:00,77.531,77.558,77.528,77.558,153200000.0
2007-12-10 19:47:00,77.56,77.572,77.553,77.565,139220000.0
2007-12-10 19:48:00,77.578,77.582,77.549,77.557,80670000.0
2007-12-10 19:49:00,77.553,77.561,77.543,77.55,69010000.0
2007-12-10 19:50:00,77.559,77.559,77.537,77.537,103360000.0
2007-12-10 19:51:00,77.559,77.559,77.526,77.527,137390000.0
2007-12-10 19:52:00,77.54,77.546,77.533,77.54,81880000.0
2007-12-10 19:53:00,77.522,77.529,77.52,77.525,110840000.0
2007-12-10 19:54:00,77.55,77.562,77.542,77.545,134380000.0
2007-12-10 19:55:00,77.546,77.551,77.536,77.547,109990000.0
2007-12-10 19:56:00,77.538,77.54,77.536,77.537,111070000.0
2007-12-10 19:57:00,77.556,77.562,77.527,77.529,118550000.0
2007-12-10 19:58:00,77.514,77.518,77.511,77.511,82570000.0
2007-12-10 19:59:00,77.521,77.522,77.502,77.502,113080000.0
2007-12-10 20:00:00,77.532,77.532,77.512,77.512,84030000.0
2007-12-10 20:01:00,77.5,77.508,77.498,77.508,103670000.0
2007-12-10 20:02:00,77.5,77.5,77.497,77.498,51230000.0
2007-12-10 20:03:00,77.526,77.526,77.492,77.504,46160000.0
2007-12-10 20:06:00,77.52,77.52,77.492,77.492,65990000.0
2007-12-10 20:07:00,77.501,77.512,77.501,77.511,70030000.0
2007-12-10 20:08:00,77.512,77.523,77.502,77.514,101960000.0
2007-12-10 20:09:00,77.543,77.553,77.54,77.547,114260000.0
2007-12-10 20:10:00,77.529,77.541,77.527,77.528,123140000.0
2007-12-10 20:11:00,77.525,77.54,77.523,77.525,98540000.0
2007-12-10 20:12:00,77.552,77.552,77.533,77.537,110980000.0
2007-12-10 20:15:00,77.556,77.557,77.549,77.549,66920000.0
2007-12-10 20:16:00,77.545,77.545,77.534,77.534,70920000.0
2007-12-10 20:18:00,77.55,77.554,77.538,77.538,64390000.0
2007-12-10 20:19:00,77.55,77.556,77.541,77.556,80270000.0
2007-12-10 20:21:00,77.576,77.576,77.544,77.555,64450000.0
2007-12-10 20:22:00,77.532,77.535,77.53,77.532,73790000.0
2007-12-10 20:23:00,77.519,77.528,77.516,77.516,108710000.0
2007-12-10 20:24:00,77.559,77.559,77.531,77.532,114030000.0
2007-12-10 20:26:00,77.521,77.523,77.505,77.505,68620000.0
2007-12-10 20:27:00,77.54,77.542,77.509,77.523,78300000.0
2007-12-10 20:28:00,77.511,77.511,77.495,77.504,107190000.0
2007-12-10 20:30:00,77.521,77.522,77.504,77.516,56610000.0
2007-12-10 20:31:00,77.512,77.522,77.508,77.522,69270000.0
2007-12-10 20:32:00,77.518,77.521,77.505,77.514,98860000.0
2007-12-10 20:33:00,77.534,77.536,77.526,77.528,111610000.0
2007-12-10 20:34:00,77.505,77.516,77.497,77.51,127400000.0
2007-12-10 20:35:00,77.498,77.514,77.498,77.507,96380000.0
2007-12-10 20:36:00,77.535,77.535,77.528,77.528,115100000.0
2007-12-10 20:39:00,77.532,77.532,77.517,77.528,65300000.0
2007-12-10 20:42:00,77.541,77.541,77.509,77.529,72790000.0
2007-12-10 20:43:00,77.515,77.515,77.505,77.506,74560000.0
2007-12-10 20:44:00,77.522,77.537,77.52,77.531,102680000.0
2007-12-10 20:45:00,77.543,77.547,77.519,77.528,106390000.0
2007-12-10 20:46:00,77.521,77.538,77.508,77.51,118080000.0
2007-12-10 20:48:00,77.554,77.556,77.55,77.55,56950000.0
2007-12-10 20:49:00,77.528,77.531,77.514,77.523,63700000.0
2007-12-10 20:50:00,77.516,77.517,77.508,77.512,87740000.0
2007-12-10 20:51:00,77.524,77.529,77.508,77.518,103990000.0
2007-12-10 20:52:00,77.51,77.51,77.498,77.5,114370000.0
2007-12-10 20:53:00,77.48,77.501,77.48,77.501,94340000.0
2007-12-10 20:54:00,77.543,77.543,77.52,77.522,111180000.0
2007-12-10 20:55:00,77.521,77.522,77.502,77.514,144390000.0
2007-12-10 20:56:00,77.503,77.515,77.503,77.511,144850000.0
2007-12-10 20:57:00,77.513,77.517,77.503,77.508,73560000.0
2007-12-10 20:58:00,77.502,77.503,77.492,77.496,65360000.0
2007-12-10 20:59:00,77.507,77.52,77.502,77.507,105030000.0
2007-12-10 21:00:00,77.541,77.542,77.514,77.52,139210000.0
2007-12-10 21:01:00,77.511,77.516,77.509,77.516,75580000.0
2007-12-10 21:02:00,77.514,77.524,77.514,77.523,114000000.0
2007-12-10 21:03:00,77.506,77.538,77.506,77.509,133120000.0
2007-12-10 21:04:00,77.504,77.517,77.504,77.517,111090000.0
2007-12-10 21:05:00,77.5,77.507,77.5,77.504,108080000.0
2007-12-10 21:06:00,77.522,77.523,77.496,77.5,117180000.0
2007-12-10 21:07:00,77.504,77.509,77.499,77.5,92460000.0
2007-12-10 21:08:00,77.492,77.503,77.492,77.493,112600000.0
2007-12-10 21:09:00,77.522,77.522,77.496,77.496,69770000.0
2007-12-10 21:10:00,77.501,77.516,77.5,77.509,110630000.0
2007-12-10 21:11:00,77.492,77.497,77.49,77.493,45350000.0
2007-12-10 21:12:00,77.519,77.519,77.489,77.504,41600000.0
2007-12-10 21:13:00,77.503,77.503,77.486,77.487,50250000.0
2007-12-10 21:15:00,77.493,77.5,77.464,77.5,75090000.0
2007-12-10 21:16:00,77.446,77.495,77.442,77.466,65180000.0
2007-12-10 21:17:00,77.425,77.481,77.425,77.481,112590000.0
2007-12-10 21:18:00,77.502,77.505,77.498,77.499,108910000.0
2007-12-10 21:19:00,77.486,77.494,77.48,77.485,129360000.0
2007-12-10 21:20:00,77.478,77.492,77.477,77.488,95730000.0
2007-12-10 21:21:00,77.504,77.504,77.483,77.503,122030000.0
2007-12-10 21:23:00,77.496,77.5,77.492,77.497,61580000.0
2007-12-10 21:24:00,77.519,77.522,77.488,77.499,65980000.0
2007-12-10 21:25:00,77.49,77.5,77.49,77.493,95050000.0
2007-12-10 21:26:00,77.492,77.511,77.492,77.511,115380000.0
2007-12-10 21:27:00,77.542,77.542,77.53,77.531,119300000.0
2007-12-10 21:28:00,77.488,77.505,77.488,77.494,100970000.0
2007-12-10 21:29:00,77.5,77.508,77.5,77.506,122060000.0
2007-12-10 21:30:00,77.519,77.549,77.506,77.511,164160000.0
2007-12-10 21:31:00,77.491,77.499,77.49,77.492,157350000.0
2007-12-10 21:32:00,77.494,77.496,77.49,77.495,78660000.0
2007-12-10 21:33:00,77.529,77.529,77.497,77.518,72380000.0
2007-12-10 21:35:00,77.502,77.507,77.5,77.505,58960000.0
2007-12-10 21:36:00,77.533,77.533,77.505,77.509,74630000.0
2007-12-10 21:37:00,77.495,77.514,77.485,77.492,100860000.0
2007-12-10 21:38:00,77.496,77.51,77.493,77.505,93940000.0
2007-12-10 21:39:00,77.523,77.526,77.491,77.502,121750000.0
2007-12-10 21:40:00,77.486,77.507,77.484,77.5,107790000.0
2007-12-10 21:41:00,77.494,77.504,77.494,77.496,122630000.0
2007-12-10 21:42:00,77.535,77.539,77.529,77.535,162960000.0
2007-12-10 21:44:00,77.508,77.516,77.503,77.507,65430000.0
2007-12-10 21:45:00,77.511,77.527,77.511,77.516,72470000.0
2007-12-10 21:46:00,77.503,77.511,77.503,77.511,97520000.0
2007-12-10 21:47:00,77.521,77.534,77.516,77.528,120770000.0
2007-12-10 21:48:00,77.541,77.541,77.49,77.507,123500000.0
2007-12-10 21:51:00,77.518,77.522,77.508,77.508,66670000.0
2007-12-10 21:52:00,77.488,77.488,77.484,77.484,75410000.0
2007-12-10 21:54:00,77.521,77.521,77.487,77.487,69100000.0
2007-12-10 21:55:00,77.48,77.48,77.469,77.474,64680000.0
2007-12-10 21:56:00,77.467,77.469,77.465,77.465,99490000.0
2007-12-10 21:57:00,77.503,77.506,77.498,77.499,104390000.0
2007-12-10 21:58:00,77.482,77.497,77.471,77.474,123760000.0
2007-12-10 21:59:00,77.465,77.507,77.465,77.507,100690000.0
2007-12-10 22:00:00,77.512,77.538,77.5,77.5,127400000.0
2007-12-10 22:01:00,77.492,77.498,77.489,77.492,165720000.0
2007-12-10 22:02:00,77.497,77.498,77.488,77.488,169540000.0
2007-12-10 22:03:00,77.525,77.526,77.519,77.52,87710000.0
2007-12-10 22:04:00,77.496,77.498,77.489,77.491,74490000.0
2007-12-10 22:06:00,77.526,77.527,77.518,77.518,64130000.0
2007-12-10 22:07:00,77.498,77.498,77.484,77.484,69240000.0
2007-12-10 22:08:00,77.477,77.485,77.471,77.481,99540000.0
2007-12-10 22:09:00,77.517,77.518,77.486,77.509,107430000.0
2007-12-10 22:10:00,77.477,77.477,77.441,77.451,123730000.0
2007-12-10 22:11:00,77.456,77.468,77.452,77.455,101550000.0
2007-12-10 22:12:00,77.49,77.492,77.473,77.476,112110000.0
2007-12-10 22:13:00,77.485,77.486,77.479,77.483,156310000.0
2007-12-10 22:14:00,77.488,77.49,77.486,77.489,145890000.0
2007-12-10 22:15:00,77.516,77.516,77.51,77.512,87860000.0
2007-12-10 22:17:00,77.478,77.48,77.477,77.477,60690000.0
2007-12-10 22:18:00,77.515,77.516,77.505,77.507,68970000.0
2007-12-10 22:19:00,77.487,77.489,77.484,77.486,93120000.0
2007-12-10 22:20:00,77.475,77.48,77.475,77.476,105400000.0
2007-12-10 22:21:00,77.509,77.513,77.483,77.483,123720000.0
2007-12-10 22:22:00,77.488,77.504,77.488,77.504,95390000.0
2007-12-10 22:23:00,77.495,77.498,77.491,77.494,110460000.0
2007-12-10 22:24:00,77.52,77.521,77.501,77.513,152740000.0
2007-12-10 22:25:00,77.514,77.514,77.501,77.506,144020000.0
2007-12-10 22:26:00,77.516,77.521,77.51,77.511,81690000.0
2007-12-10 22:27:00,77.551,77.551,77.524,77.544,68990000.0
2007-12-10 22:28:00,77.537,77.537,77.53,77.532,107850000.0
2007-12-10 22:29:00,77.52,77.527,77.52,77.525,143080000.0
2007-12-10 22:30:00,77.547,77.55,77.524,77.527,86570000.0
2007-12-10 22:31:00,77.526,77.53,77.518,77.518,120060000.0
2007-12-10 22:32:00,77.523,77.524,77.511,77.517,138850000.0
2007-12-10 22:33:00,77.534,77.544,77.534,77.537,112270000.0
2007-12-10 22:34:00,77.538,77.54,77.536,77.537,111180000.0
2007-12-10 22:35:00,77.533,77.54,77.53,77.533,132130000.0
2007-12-10 22:36:00,77.566,77.566,77.536,77.542,86850000.0
2007-12-10 22:39:00,77.564,77.565,77.558,77.558,60770000.0
2007-12-10 22:40:00,77.548,77.548,77.544,77.544,75750000.0
2007-12-10 22:41:00,77.54,77.55,77.54,77.544,97870000.0
2007-12-10 22:42:00,77.58,77.588,77.546,77.548,108640000.0
2007-12-10 22:43:00,77.528,77.546,77.526,77.531,117180000.0
2007-12-10 22:44:00,77.538,77.552,77.537,77.548,102050000.0
2007-12-10 22:45:00,77.586,77.586,77.577,77.577,124050000.0
2007-12-10 22:46:00,77.554,77.558,77.549,77.551,159820000.0
2007-12-10 22:47:00,77.555,77.556,77.55,77.553,155530000.0
2007-12-10 22:48:00,77.588,77.588,77.559,77.559,79870000.0
2007-12-10 22:50:00,77.56,77.567,77.56,77.567,69190000.0
2007-12-10 22:51:00,77.615,77.615,77.605,77.605,71020000.0
2007-12-10 22:52:00,77.574,77.578,77.565,77.571,109240000.0
2007-12-10 22:54:00,77.604,77.608,77.598,77.598,55500000.0
2007-12-10 22:55:00,77.554,77.554,77.539,77.543,78520000.0
2007-12-10 22:56:00,77.513,77.534,77.513,77.533,104960000.0
2007-12-10 22:57:00,77.574,77.578,77.569,77.57,111090000.0
2007-12-10 22:58:00,77.526,77.531,77.519,77.52,133050000.0
2007-12-10 22:59:00,77.499,77.522,77.499,77.52,101710000.0
2007-12-10 23:00:00,77.566,77.57,77.557,77.557,125450000.0
2007-12-10 23:01:00,77.521,77.529,77.519,77.521,148700000.0
2007-12-10 23:02:00,77.529,77.53,77.526,77.526,163700000.0
2007-12-10 23:03:00,77.554,77.559,77.549,77.552,80340000.0
2007-12-10 23:06:00,77.556,77.556,77.548,77.548,58150000.0
2007-12-10 23:08:00,77.519,77.528,77.519,77.525,70860000.0
2007-12-10 23:09:00,77.55,77.555,77.519,77.519,77730000.0
2007-12-10 23:11:00,77.513,77.525,77.512,77.525,67940000.0
2007-12-10 23:12:00,77.574,77.576,77.565,77.565,75630000.0
2007-12-10 23:14:00,77.522,77.526,77.52,77.52,66990000.0
2007-12-10 23:15:00,77.549,77.551,77.519,77.519,72650000.0
2007-12-10 23:17:00,77.511,77.525,77.511,77.524,67170000.0
2007-12-10 23:18:00,77.553,77.553,77.532,77.533,71260000.0
2007-12-10 23:20:00,77.538,77.546,77.533,77.545,65320000.0
2007-12-10 23:21:00,77.571,77.571,77.521,77.521,68480000.0
2007-12-10 23:22:00,77.507,77.509,77.504,77.504,99820000.0
2007-12-10 23:23:00,77.516,77.519,77.514,77.516,102200000.0
2007-12-10 23:24:00,77.552,77.552,77.541,77.541,119580000.0
2007-12-10 23:25:00,77.498,77.521,77.498,77.512,105110000.0
2007-12-10 23:26:00,77.508,77.51,77.506,77.506,112510000.0
2007-12-10 23:27:00,77.536,77.543,77.518,77.524,149980000.0
2007-12-10 23:28:00,77.519,77.52,77.516,77.517,150080000.0
2007-12-10 23:30:00,77.552,77.552,77.52,77.52,72310000.0
2007-12-10 23:31:00,77.534,77.544,77.534,77.537,74310000.0
2007-12-10 23:33:00,77.565,77.567,77.559,77.56,75360000.0
2007-12-10 23:34:00,77.528,77.529,77.524,77.525,72820000.0
2007-12-10 23:36:00,77.566,77.567,77.559,77.56,62460000.0
2007-12-10 23:37:00,77.543,77.546,77.541,77.543,70710000.0
2007-12-10 23:38:00,77.552,77.554,77.542,77.549,107950000.0
2007-12-10 23:39:00,77.591,77.591,77.553,77.567,119840000.0
2007-12-10 23:40:00,77.556,77.573,77.55,77.557,116630000.0
2007-12-10 23:41:00,77.548,77.566,77.546,77.559,103470000.0
2007-12-10 23:42:00,77.597,77.597,77.563,77.563,127510000.0
2007-12-10 23:43:00,77.544,77.545,77.514,77.537,141260000.0
2007-12-10 23:44:00,77.525,77.529,77.519,77.525,157150000.0
2007-12-10 23:45:00,77.557,77.557,77.529,77.529,76770000.0
2007-12-10 23:46:00,77.527,77.528,77.519,77.52,67440000.0
2007-12-10 23:47:00,77.529,77.532,77.526,77.529,113270000.0
2007-12-10 23:48:00,77.556,77.558,77.529,77.535,138490000.0
2007-12-10 23:51:00,77.559,77.559,77.52,77.52,69780000.0
2007-12-10 23:52:00,77.526,77.526,77.502,77.512,82900000.0
2007-12-10 23:54:00,77.563,77.564,77.541,77.541,68930000.0
2007-12-10 23:55:00,77.528,77.529,77.524,77.525,72900000.0
2007-12-10 23:57:00,77.567,77.569,77.537,77.537,62910000.0
2007-12-10 23:59:00,77.52,77.529,77.52,77.527,69490000.0
2007-12-11 00:00:00,77.524,77.558,77.52,77.52,71220000.0
2007-12-11 00:03:00,77.562,77.562,77.541,77.541,67430000.0
2007-12-11 00:04:00,77.528,77.529,77.524,77.525,72010000.0
2007-12-11 00:06:00,77.565,77.571,77.56,77.56,64760000.0
2007-12-11 00:07:00,77.518,77.518,77.514,77.514,74930000.0
2007-12-11 00:09:00,77.556,77.556,77.519,77.519,59750000.0
2007-12-11 00:12:00,77.548,77.548,77.513,77.513,65510000.0
2007-12-11 00:14:00,77.491,77.497,77.489,77.489,66270000.0
2007-12-11 00:15:00,77.508,77.508,77.485,77.486,74960000.0
2007-12-11 00:16:00,77.481,77.49,77.478,77.483,102400000.0
2007-12-11 00:17:00,77.496,77.5,77.495,77.496,111220000.0
2007-12-11 00:18:00,77.521,77.522,77.51,77.51,125250000.0
2007-12-11 00:19:00,77.478,77.493,77.477,77.489,105210000.0
2007-12-11 00:20:00,77.504,77.514,77.504,77.513,126030000.0
2007-12-11 00:21:00,77.518,77.518,77.508,77.511,157680000.0
2007-12-11 00:22:00,77.496,77.498,77.481,77.481,146420000.0
2007-12-11 00:23:00,77.466,77.47,77.465,77.469,83670000.0
2007-12-11 00:24:00,77.506,77.506,77.5,77.501,67820000.0
2007-12-11 00:26:00,77.474,77.476,77.469,77.469,74420000.0
2007-12-11 00:27:00,77.495,77.495,77.484,77.484,82990000.0
2007-12-11 00:29:00,77.478,77.48,77.477,77.477,71150000.0
2007-12-11 00:30:00,77.501,77.501,77.474,77.479,67760000.0
2007-12-11 00:33:00,77.505,77.505,77.5,77.501,62130000.0
2007-12-11 00:34:00,77.518,77.518,77.514,77.514,76850000.0
2007-12-11 00:36:00,77.539,77.539,77.492,77.492,62500000.0
2007-12-11 00:39:00,77.505,77.51,77.5,77.501,63010000.0
2007-12-11 00:42:00,77.506,77.507,77.499,77.5,60470000.0
2007-12-11 00:44:00,77.508,77.51,77.507,77.507,67370000.0
2007-12-11 00:45:00,77.535,77.537,77.526,77.526,80570000.0
2007-12-11 00:46:00,77.498,77.512,77.491,77.495,107730000.0
2007-12-11 00:47:00,77.505,77.51,77.505,77.506,119940000.0
2007-12-11 00:48:00,77.538,77.538,77.505,77.512,130990000.0
2007-12-11 00:51:00,77.543,77.543,77.522,77.522,63530000.0
2007-12-11 00:54:00,77.539,77.539,77.514,77.514,63250000.0
2007-12-11 00:55:00,77.518,77.518,77.514,77.514,74340000.0
2007-12-11 00:56:00,77.511,77.517,77.51,77.513,107050000.0
2007-12-11 00:57:00,77.551,77.555,77.548,77.549,116100000.0
2007-12-11 00:58:00,77.513,77.52,77.507,77.51,135310000.0
2007-12-11 01:00:00,77.545,77.549,77.538,77.538,63330000.0
2007-12-11 01:03:00,77.551,77.551,77.534,77.534,67530000.0
2007-12-11 01:04:00,77.538,77.538,77.534,77.534,69020000.0
2007-12-11 01:06:00,77.571,77.571,77.537,77.537,62070000.0
2007-12-11 01:08:00,77.534,77.536,77.519,77.519,58410000.0
2007-12-11 01:09:00,77.55,77.552,77.504,77.539,74820000.0
2007-12-11 01:10:00,77.537,77.539,77.534,77.534,106930000.0
2007-12-11 01:11:00,77.531,77.542,77.53,77.54,106180000.0
2007-12-11 01:12:00,77.589,77.589,77.556,77.557,128380000.0
2007-12-11 01:13:00,77.538,77.552,77.537,77.552,104640000.0
2007-12-11 01:15:00,77.591,77.591,77.566,77.568,70190000.0
2007-12-11 01:16:00,77.548,77.548,77.544,77.544,70990000.0
2007-12-11 01:18:00,77.581,77.581,77.563,77.563,59630000.0
2007-12-11 01:21:00,77.565,77.567,77.562,77.567,62930000.0
2007-12-11 01:22:00,77.578,77.58,77.567,77.567,66760000.0
2007-12-11 01:23:00,77.579,77.596,77.573,77.596,106090000.0
2007-12-11 01:24:00,77.635,77.636,77.598,77.598,107790000.0
2007-12-11 01:25:00,77.576,77.584,77.567,77.57,116080000.0
2007-12-11 01:26:00,77.578,77.593,77.578,77.589,108140000.0
2007-12-11 01:27:00,77.609,77.609,77.585,77.602,117630000.0
2007-12-11 01:28:00,77.619,77.64,77.607,77.625,157470000.0
2007-12-11 01:29:00,77.623,77.65,77.623,77.64,144900000.0
2007-12-11 01:30:00,77.663,77.663,77.637,77.649,81450000.0
2007-12-11 01:31:00,77.661,77.665,77.652,77.656,66770000.0
2007-12-11 01:32:00,77.665,77.668,77.66,77.668,117180000.0
2007-12-11 01:33:00,77.683,77.683,77.663,77.663,146860000.0
2007-12-11 01:36:00,77.671,77.671,77.644,77.644,63060000.0
2007-12-11 01:37:00,77.632,77.636,77.63,77.634,69740000.0
2007-12-11 01:38:00,77.651,77.662,77.65,77.654,105190000.0
2007-12-11 01:39:00,77.676,77.676,77.655,77.655,106150000.0
2007-12-11 01:40:00,77.641,77.657,77.641,77.646,113830000.0
2007-12-11 01:41:00,77.638,77.655,77.637,77.641,109920000.0
2007-12-11 01:42:00,77.683,77.683,77.644,77.648,111610000.0
2007-12-11 01:43:00,77.64,77.648,77.638,77.646,151250000.0
2007-12-11 01:44:00,77.654,77.658,77.639,77.647,149820000.0
2007-12-11 01:45:00,77.674,77.674,77.663,77.664,83970000.0
2007-12-11 01:46:00,77.671,77.687,77.66,77.661,67030000.0
2007-12-11 01:47:00,77.667,77.668,77.66,77.662,119070000.0
2007-12-11 01:48:00,77.681,77.683,77.659,77.661,153410000.0
2007-12-11 01:49:00,77.664,77.668,77.659,77.659,86930000.0
2007-12-11 01:51:00,77.695,77.695,77.689,77.689,62450000.0
2007-12-11 01:53:00,77.646,77.655,77.641,77.641,60050000.0
2007-12-11 01:54:00,77.662,77.664,77.648,77.649,75950000.0
2007-12-11 01:55:00,77.64,77.645,77.638,77.638,97730000.0
2007-12-11 01:56:00,77.626,77.636,77.62,77.626,105110000.0
2007-12-11 01:57:00,77.645,77.645,77.618,77.618,131600000.0
2007-12-11 01:58:00,77.618,77.636,77.618,77.623,101040000.0
2007-12-11 02:00:00,77.643,77.643,77.605,77.606,16890000.0
2007-12-11 02:01:00,77.614,77.615,77.6,77.6,78970000.0
2007-12-11 02:02:00,77.604,77.604,77.589,77.602,119910000.0
2007-12-11 02:03:00,77.634,77.636,77.625,77.627,154690000.0
2007-12-11 02:04:00,77.615,77.618,77.614,77.617,70810000.0
2007-12-11 02:05:00,77.633,77.643,77.633,77.643,102830000.0
2007-12-11 02:06:00,77.67,77.67,77.645,77.665,57250000.0
2007-12-11 02:07:00,77.674,77.674,77.664,77.674,16370000.0
2007-12-11 02:08:00,77.67,77.676,77.67,77.676,140700000.0
2007-12-11 02:09:00,77.711,77.711,77.683,77.683,122490000.0
2007-12-11 02:10:00,77.694,77.694,77.674,77.674,82440000.0
2007-12-11 02:11:00,77.682,77.701,77.674,77.701,48200000.0
2007-12-11 02:12:00,77.72,77.72,77.656,77.656,161730000.0
2007-12-11 02:13:00,77.66,77.673,77.654,77.662,160150000.0
2007-12-11 02:14:00,77.653,77.667,77.651,77.667,138920000.0
2007-12-11 02:15:00,77.693,77.693,77.664,77.664,86730000.0
2007-12-11 02:16:00,77.648,77.649,77.637,77.647,118260000.0
2007-12-11 02:17:00,77.651,77.651,77.622,77.636,140820000.0
2007-12-11 02:18:00,77.671,77.671,77.635,77.635,68140000.0
2007-12-11 02:19:00,77.638,77.644,77.63,77.63,100260000.0
2007-12-11 02:20:00,77.633,77.637,77.631,77.636,61240000.0
2007-12-11 02:21:00,77.668,77.668,77.649,77.649,7700000.0
2007-12-11 02:22:00,77.643,77.646,77.637,77.645,66240000.0
2007-12-11 02:23:00,77.641,77.648,77.64,77.645,100700000.0
2007-12-11 02:24:00,77.674,77.677,77.67,77.67,68490000.0
2007-12-11 02:25:00,77.656,77.656,77.643,77.643,7740000.0
2007-12-11 02:26:00,77.636,77.636,77.628,77.628,48030000.0
2007-12-11 02:27:00,77.651,77.654,77.633,77.633,154810000.0
2007-12-11 02:28:00,77.636,77.637,77.628,77.637,150910000.0
2007-12-11 02:29:00,77.629,77.638,77.628,77.637,133890000.0
2007-12-11 02:30:00,77.664,77.664,77.636,77.642,85060000.0
2007-12-11 02:31:00,77.647,77.647,77.631,77.636,115500000.0
2007-12-11 02:32:00,77.629,77.652,77.629,77.652,139280000.0
2007-12-11 02:33:00,77.68,77.68,77.634,77.634,64900000.0
2007-12-11 02:34:00,77.636,77.636,77.627,77.627,93860000.0
2007-12-11 02:36:00,77.658,77.658,77.639,77.639,7920000.0
2007-12-11 02:37:00,77.636,77.637,77.628,77.628,98680000.0
2007-12-11 02:39:00,77.671,77.671,77.633,77.633,87000000.0
2007-12-11 02:41:00,77.634,77.636,77.625,77.626,152120000.0
2007-12-11 02:42:00,77.67,77.67,77.638,77.639,66890000.0
2007-12-11 02:43:00,77.646,77.648,77.64,77.645,95030000.0
2007-12-11 02:44:00,77.652,77.658,77.65,77.65,58330000.0
2007-12-11 02:45:00,77.683,77.683,77.657,77.657,5860000.0
2007-12-11 02:46:00,77.658,77.666,77.658,77.66,79490000.0
2007-12-11 02:47:00,77.649,77.65,77.638,77.646,122450000.0
2007-12-11 02:48:00,77.682,77.682,77.639,77.639,153430000.0
2007-12-11 02:49:00,77.644,77.644,77.637,77.638,67440000.0
2007-12-11 02:51:00,77.665,77.674,77.661,77.661,60290000.0
2007-12-11 02:52:00,77.651,77.651,77.651,77.651,4510000.0
2007-12-11 02:53:00,77.645,77.655,77.642,77.642,58890000.0
2007-12-11 02:54:00,77.671,77.671,77.647,77.648,11130000.0
2007-12-11 02:55:00,77.64,77.644,77.64,77.642,13370000.0
2007-12-11 02:56:00,77.645,77.646,77.639,77.639,63510000.0
2007-12-11 02:57:00,77.666,77.666,77.649,77.657,9220000.0
2007-12-11 02:58:00,77.66,77.665,77.653,77.665,117740000.0
2007-12-11 02:59:00,77.657,77.664,77.649,77.664,142920000.0
2007-12-11 03:00:00,77.691,77.691,77.672,77.672,70030000.0
2007-12-11 03:01:00,77.655,77.659,77.641,77.646,97930000.0
2007-12-11 03:02:00,77.635,77.647,77.635,77.645,65410000.0
2007-12-11 03:03:00,77.665,77.665,77.634,77.642,10780000.0
2007-12-11 03:04:00,77.633,77.633,77.63,77.63,3610000.0
2007-12-11 03:06:00,77.67,77.67,77.626,77.628,12280000.0
2007-12-11 03:07:00,77.645,77.645,77.63,77.638,70850000.0
2007-12-11 03:08:00,77.629,77.641,77.621,77.621,93950000.0
2007-12-11 03:09:00,77.649,77.649,77.615,77.615,57120000.0
2007-12-11 03:10:00,77.596,77.596,77.596,77.596,2440000.0
2007-12-11 03:11:00,77.605,77.606,77.595,77.598,149700000.0
2007-12-11 03:12:00,77.607,77.607,77.571,77.587,60380000.0
2007-12-11 03:13:00,77.583,77.594,77.582,77.594,95950000.0
2007-12-11 03:14:00,77.585,77.593,77.582,77.582,64810000.0
2007-12-11 03:15:00,77.619,77.619,77.578,77.578,16410000.0
2007-12-11 03:16:00,77.599,77.599,77.596,77.596,3940000.0
2007-12-11 03:17:00,77.59,77.6,77.59,77.595,153960000.0
2007-12-11 03:18:00,77.634,77.634,77.597,77.601,145280000.0
2007-12-11 03:19:00,77.591,77.597,77.59,77.597,76200000.0
2007-12-11 03:20:00,77.59,77.605,77.589,77.604,113590000.0
2007-12-11 03:21:00,77.642,77.642,77.61,77.61,156510000.0
2007-12-11 03:22:00,77.615,77.624,77.607,77.624,74540000.0
2007-12-11 03:23:00,77.618,77.623,77.61,77.616,95600000.0
2007-12-11 03:24:00,77.661,77.661,77.617,77.633,62280000.0
2007-12-11 03:26:00,77.635,77.636,77.626,77.633,148120000.0
2007-12-11 03:27:00,77.674,77.675,77.669,77.671,63930000.0
2007-12-11 03:28:00,77.632,77.635,77.629,77.635,108570000.0
2007-12-11 03:29:00,77.625,77.63,77.625,77.628,73600000.0
2007-12-11 03:30:00,77.675,77.675,77.632,77.632,5380000.0
2007-12-11 03:31:00,77.633,77.633,77.63,77.63,4690000.0
2007-12-11 03:32:00,77.626,77.63,77.621,77.625,158660000.0
2007-12-11 03:33:00,77.664,77.666,77.66,77.661,68430000.0
2007-12-11 03:35:00,77.637,77.64,77.635,77.638,62410000.0
2007-12-11 03:36:00,77.676,77.676,77.669,77.672,6990000.0
2007-12-11 03:37:00,77.628,77.629,77.624,77.626,92490000.0
2007-12-11 03:38:00,77.635,77.64,77.635,77.639,62110000.0
2007-12-11 03:39:00,77.665,77.665,77.659,77.659,7920000.0
2007-12-11 03:40:00,77.626,77.626,77.603,77.608,107700000.0
2007-12-11 03:41:00,77.599,77.606,77.596,77.596,134920000.0
2007-12-11 03:42:00,77.63,77.63,77.613,77.617,143580000.0
2007-12-11 03:44:00,77.612,77.623,77.612,77.623,145120000.0
2007-12-11 03:45:00,77.665,77.665,77.621,77.621,139830000.0
2007-12-11 03:46:00,77.627,77.628,77.622,77.622,91590000.0
2007-12-11 03:47:00,77.629,77.63,77.625,77.625,51260000.0
2007-12-11 03:48:00,77.67,77.67,77.637,77.65,159610000.0
2007-12-11 03:49:00,77.626,77.626,77.612,77.612,149650000.0
2007-12-11 03:50:00,77.619,77.63,77.612,77.62,140520000.0
2007-12-11 03:51:00,77.654,77.654,77.617,77.638,90770000.0
2007-12-11 03:52:00,77.647,77.654,77.644,77.654,117720000.0
2007-12-11 03:54:00,77.685,77.685,77.678,77.679,61880000.0
2007-12-11 03:55:00,77.646,77.654,77.633,77.638,100010000.0
2007-12-11 03:56:00,77.624,77.627,77.62,77.62,57070000.0
2007-12-11 03:57:00,77.609,77.645,77.609,77.615,15630000.0
2007-12-11 03:58:00,77.628,77.631,77.616,77.626,105220000.0
2007-12-11 03:59:00,77.631,77.643,77.623,77.643,59800000.0
2007-12-11 04:00:00,77.684,77.684,77.648,77.661,7710000.0
2007-12-11 04:01:00,77.655,77.673,77.652,77.673,17130000.0
2007-12-11 04:02:00,77.65,77.65,77.609,77.616,57750000.0
2007-12-11 04:03:00,77.602,77.62,77.574,77.574,17270000.0
2007-12-11 04:04:00,77.595,77.604,77.585,77.587,13190000.0
2007-12-11 04:05:00,77.597,77.597,77.588,77.59,141530000.0
2007-12-11 04:06:00,77.619,77.636,77.579,77.61,74450000.0
2007-12-11 04:07:00,77.601,77.609,77.572,77.572,121150000.0
2007-12-11 04:08:00,77.591,77.608,77.587,77.587,144970000.0
2007-12-11 04:09:00,77.625,77.625,77.582,77.602,62650000.0
2007-12-11 04:10:00,77.605,77.605,77.57,77.593,92760000.0
2007-12-11 04:11:00,77.565,77.591,77.564,77.564,63200000.0
2007-12-11 04:12:00,77.583,77.583,77.556,77.556,6050000.0
2007-12-11 04:13:00,77.565,77.607,77.556,77.589,74660000.0
2007-12-11 04:14:00,77.574,77.603,77.574,77.574,115500000.0
2007-12-11 04:15:00,77.62,77.62,77.556,77.561,136740000.0
2007-12-11 04:16:00,77.565,77.577,77.562,77.57,66710000.0
2007-12-11 04:17:00,77.577,77.59,77.574,77.574,93760000.0
2007-12-11 04:18:00,77.622,77.622,77.596,77.603,58370000.0
2007-12-11 04:19:00,77.573,77.573,77.573,77.573,4170000.0
2007-12-11 04:20:00,77.577,77.586,77.577,77.584,98700000.0
2007-12-11 04:21:00,77.624,77.627,77.62,77.622,67230000.0
2007-12-11 04:22:00,77.574,77.574,77.574,77.574,1320000.0
2007-12-11 04:24:00,77.584,77.586,77.569,77.573,141740000.0
2007-12-11 04:25:00,77.581,77.582,77.573,77.573,71430000.0
2007-12-11 04:26:00,77.574,77.574,77.558,77.558,106150000.0
2007-12-11 04:27:00,77.6,77.6,77.573,77.573,58850000.0
2007-12-11 04:30:00,77.627,77.627,77.62,77.62,122880000.0
2007-12-11 04:33:00,77.616,77.616,77.61,77.611,103140000.0
2007-12-11 04:36:00,77.612,77.612,77.561,77.579,139800000.0
2007-12-11 04:37:00,77.595,77.595,77.574,77.593,57500000.0
2007-12-11 04:38:00,77.589,77.597,77.589,77.595,140430000.0
2007-12-11 04:39:00,77.611,77.611,77.574,77.589,122650000.0
2007-12-11 04:40:00,77.597,77.598,77.592,77.592,82900000.0
2007-12-11 04:41:00,77.598,77.601,77.571,77.577,50160000.0
2007-12-11 04:42:00,77.621,77.621,77.579,77.605,147140000.0
2007-12-11 04:43:00,77.597,77.602,77.576,77.588,146540000.0
2007-12-11 04:45:00,77.611,77.611,77.577,77.605,83140000.0
2007-12-11 04:47:00,77.586,77.594,77.582,77.594,143060000.0
2007-12-11 04:48:00,77.627,77.627,77.594,77.594,60180000.0
2007-12-11 04:49:00,77.602,77.632,77.602,77.632,83160000.0
2007-12-11 04:50:00,77.597,77.616,77.539,77.571,58800000.0
2007-12-11 04:51:00,77.57,77.57,77.477,77.479,12400000.0
2007-12-11 04:52:00,77.446,77.509,77.446,77.502,16990000.0
2007-12-11 04:53:00,77.485,77.486,77.454,77.484,56560000.0
2007-12-11 04:54:00,77.511,77.511,77.45,77.484,40510000.0
2007-12-11 04:55:00,77.473,77.473,77.446,77.458,100770000.0
2007-12-11 04:56:00,77.441,77.47,77.441,77.46,72390000.0
2007-12-11 04:57:00,77.495,77.495,77.452,77.452,133440000.0
2007-12-11 04:58:00,77.458,77.471,77.444,77.471,49770000.0
2007-12-11 04:59:00,77.443,77.474,77.443,77.474,137330000.0
2007-12-11 05:00:00,77.49,77.49,77.449,77.476,110960000.0
2007-12-11 05:01:00,77.464,77.479,77.461,77.461,98500000.0
2007-12-11 05:02:00,77.473,77.477,77.451,77.477,125030000.0
2007-12-11 05:03:00,77.504,77.504,77.459,77.485,140850000.0
2007-12-11 05:04:00,77.457,77.504,77.457,77.479,61730000.0
2007-12-11 05:05:00,77.483,77.484,77.432,77.432,132850000.0
2007-12-11 05:06:00,77.453,77.459,77.325,77.347,124700000.0
2007-12-11 05:07:00,77.358,77.402,77.352,77.402,84710000.0
2007-12-11 05:08:00,77.387,77.404,77.387,77.402,46630000.0
2007-12-11 05:09:00,77.417,77.417,77.367,77.38,152400000.0
2007-12-11 05:10:00,77.396,77.41,77.374,77.382,145780000.0
2007-12-11 05:11:00,77.369,77.402,77.369,77.402,112720000.0
2007-12-11 05:12:00,77.414,77.414,77.394,77.394,76040000.0
2007-12-11 05:13:00,77.399,77.4,77.388,77.397,117880000.0
2007-12-11 05:14:00,77.388,77.409,77.383,77.396,135260000.0
2007-12-11 05:15:00,77.408,77.408,77.376,77.396,58550000.0
2007-12-11 05:16:00,77.369,77.389,77.36,77.384,90480000.0
2007-12-11 05:17:00,77.364,77.368,77.361,77.361,59790000.0
2007-12-11 05:18:00,77.375,77.399,77.375,77.396,15220000.0
2007-12-11 05:19:00,77.382,77.392,77.382,77.389,11260000.0
2007-12-11 05:20:00,77.404,77.412,77.384,77.412,66970000.0
2007-12-11 05:21:00,77.435,77.435,77.394,77.394,132750000.0
2007-12-11 05:23:00,77.396,77.399,77.392,77.393,83100000.0
2007-12-11 05:24:00,77.426,77.426,77.386,77.411,47230000.0
2007-12-11 05:26:00,77.392,77.409,77.381,77.399,140920000.0
2007-12-11 05:27:00,77.42,77.42,77.381,77.384,139470000.0
2007-12-11 05:28:00,77.369,77.372,77.367,77.368,72940000.0
2007-12-11 05:29:00,77.378,77.38,77.368,77.376,114760000.0
2007-12-11 05:30:00,77.411,77.411,77.367,77.367,143090000.0
2007-12-11 05:31:00,77.385,77.391,77.381,77.381,70180000.0
2007-12-11 05:33:00,77.423,77.428,77.421,77.421,61430000.0
2007-12-11 05:34:00,77.372,77.382,77.372,77.379,16200000.0
2007-12-11 05:35:00,77.401,77.409,77.4,77.4,101410000.0
2007-12-11 05:36:00,77.425,77.425,77.417,77.417,132010000.0
2007-12-11 05:37:00,77.407,77.41,77.404,77.407,135110000.0
2007-12-11 05:39:00,77.425,77.425,77.405,77.414,132920000.0
2007-12-11 05:40:00,77.399,77.415,77.399,77.415,128530000.0
2007-12-11 05:41:00,77.381,77.411,77.381,77.405,87750000.0
2007-12-11 05:42:00,77.434,77.434,77.389,77.415,45260000.0
2007-12-11 05:43:00,77.388,77.411,77.385,77.395,154300000.0
2007-12-11 05:45:00,77.422,77.422,77.385,77.385,134910000.0
2007-12-11 05:46:00,77.368,77.371,77.367,77.369,84260000.0
2007-12-11 05:47:00,77.384,77.392,77.378,77.38,116570000.0
2007-12-11 05:48:00,77.412,77.412,77.378,77.378,149760000.0
2007-12-11 05:50:00,77.367,77.369,77.364,77.366,80690000.0
2007-12-11 05:51:00,77.41,77.41,77.355,77.361,59130000.0
2007-12-11 05:52:00,77.349,77.356,77.349,77.356,6800000.0
2007-12-11 05:53:00,77.382,77.382,77.364,77.38,124280000.0
2007-12-11 05:54:00,77.392,77.392,77.353,77.353,60720000.0
2007-12-11 05:55:00,77.355,77.361,77.332,77.344,92130000.0
2007-12-11 05:56:00,77.335,77.34,77.335,77.339,50000000.0
2007-12-11 05:57:00,77.365,77.365,77.34,77.34,4890000.0
2007-12-11 05:58:00,77.325,77.339,77.325,77.332,10520000.0
2007-12-11 05:59:00,77.321,77.334,77.32,77.328,77110000.0
2007-12-11 06:00:00,77.365,77.379,77.344,77.363,31830000.0
2007-12-11 06:01:00,77.38,77.38,77.343,77.343,73670000.0
2007-12-11 06:02:00,77.355,77.383,77.355,77.383,94160000.0
2007-12-11 06:03:00,77.392,77.392,77.373,77.387,124090000.0
2007-12-11 06:04:00,77.366,77.368,77.359,77.36,106940000.0
2007-12-11 06:05:00,77.366,77.368,77.361,77.362,84320000.0
2007-12-11 06:06:00,77.406,77.406,77.356,77.356,75960000.0
2007-12-11 06:07:00,77.364,77.364,77.339,77.339,82140000.0
2007-12-11 06:08:00,77.334,77.352,77.334,77.352,56890000.0
2007-12-11 06:09:00,77.385,77.385,77.379,77.379,48470000.0
2007-12-11 06:10:00,77.348,77.357,77.348,77.357,106180000.0
2007-12-11 06:11:00,77.351,77.357,77.351,77.357,69130000.0
2007-12-11 06:12:00,77.383,77.383,77.352,77.352,90290000.0
2007-12-11 06:13:00,77.358,77.364,77.346,77.364,70890000.0
2007-12-11 06:15:00,77.382,77.382,77.356,77.356,81520000.0
2007-12-11 06:16:00,77.341,77.352,77.334,77.346,48280000.0
2007-12-11 06:17:00,77.321,77.345,77.318,77.345,60810000.0
2007-12-11 06:18:00,77.376,77.376,77.353,77.353,94410000.0
2007-12-11 06:19:00,77.331,77.352,77.323,77.352,103440000.0
2007-12-11 06:20:00,77.336,77.336,77.329,77.336,90240000.0
2007-12-11 06:21:00,77.377,77.378,77.369,77.369,54990000.0
2007-12-11 06:22:00,77.348,77.354,77.34,77.354,72290000.0
2007-12-11 06:23:00,77.367,77.368,77.36,77.36,72760000.0
2007-12-11 06:24:00,77.387,77.388,77.38,77.38,57410000.0
2007-12-11 06:25:00,77.319,77.335,77.319,77.335,23330000.0
2007-12-11 06:26:00,77.329,77.338,77.329,77.338,51620000.0
2007-12-11 06:27:00,77.383,77.383,77.335,77.335,35700000.0
2007-12-11 06:28:00,77.336,77.342,77.321,77.332,86330000.0
2007-12-11 06:29:00,77.327,77.345,77.325,77.345,67610000.0
2007-12-11 06:30:00,77.362,77.362,77.325,77.345,126350000.0
2007-12-11 06:32:00,77.323,77.354,77.323,77.354,129890000.0
2007-12-11 06:33:00,77.374,77.374,77.336,77.357,102730000.0
2007-12-11 06:34:00,77.332,77.353,77.328,77.33,92220000.0
2007-12-11 06:36:00,77.359,77.359,77.318,77.319,127110000.0
2007-12-11 06:37:00,77.337,77.339,77.336,77.338,66410000.0
2007-12-11 06:38:00,77.344,77.344,77.33,77.33,118250000.0
2007-12-11 06:39:00,77.361,77.361,77.323,77.355,112140000.0
2007-12-11 06:40:00,77.348,77.351,77.346,77.35,81200000.0
2007-12-11 06:41:00,77.359,77.36,77.355,77.355,44050000.0
2007-12-11 06:42:00,77.371,77.371,77.345,77.367,153010000.0
2007-12-11 06:43:00,77.356,77.356,77.332,77.332,136190000.0
2007-12-11 06:44:00,77.349,77.357,77.348,77.357,115740000.0
2007-12-11 06:45:00,77.385,77.385,77.337,77.337,72090000.0
2007-12-11 06:46:00,77.338,77.339,77.328,77.337,105950000.0
2007-12-11 06:47:00,77.362,77.362,77.334,77.35,133690000.0
2007-12-11 06:48:00,77.372,77.372,77.351,77.351,58780000.0
2007-12-11 06:49:00,77.342,77.362,77.342,77.362,85420000.0
2007-12-11 06:50:00,77.325,77.33,77.325,77.329,52400000.0
2007-12-11 06:51:00,77.348,77.365,77.342,77.342,18790000.0
2007-12-11 06:52:00,77.364,77.368,77.35,77.35,118100000.0
2007-12-11 06:53:00,77.34,77.347,77.34,77.343,81850000.0
2007-12-11 06:54:00,77.382,77.382,77.346,77.356,45480000.0
2007-12-11 06:55:00,77.348,77.381,77.342,77.357,143940000.0
2007-12-11 06:57:00,77.397,77.397,77.389,77.389,140150000.0
2007-12-11 06:59:00,77.369,77.383,77.356,77.368,120260000.0
2007-12-11 07:00:00,77.362,77.398,77.362,77.37,142580000.0
2007-12-11 07:01:00,77.379,77.408,77.371,77.396,63300000.0
2007-12-11 07:02:00,77.399,77.426,77.387,77.423,99930000.0
2007-12-11 07:03:00,77.45,77.45,77.404,77.404,65090000.0
2007-12-11 07:04:00,77.413,77.419,77.393,77.393,12030000.0
2007-12-11 07:05:00,77.403,77.434,77.403,77.405,48360000.0
2007-12-11 07:06:00,77.468,77.468,77.421,77.449,162390000.0
2007-12-11 07:07:00,77.426,77.433,77.406,77.427,155290000.0
2007-12-11 07:08:00,77.412,77.439,77.412,77.434,140320000.0
2007-12-11 07:09:00,77.495,77.495,77.413,77.449,86160000.0
2007-12-11 07:10:00,77.431,77.437,77.393,77.408,121870000.0
2007-12-11 07:11:00,77.423,77.423,77.4,77.4,140660000.0
2007-12-11 07:12:00,77.489,77.489,77.41,77.41,65160000.0
2007-12-11 07:13:00,77.42,77.427,77.417,77.424,93620000.0
2007-12-11 07:14:00,77.417,77.427,77.417,77.426,65860000.0
2007-12-11 07:15:00,77.453,77.453,77.428,77.428,9430000.0
2007-12-11 07:16:00,77.391,77.397,77.39,77.39,106360000.0
2007-12-11 07:18:00,77.47,77.47,77.39,77.397,139240000.0
2007-12-11 07:19:00,77.379,77.394,77.379,77.394,69630000.0
2007-12-11 07:20:00,77.389,77.399,77.388,77.388,143120000.0
2007-12-11 07:21:00,77.434,77.434,77.393,77.393,126930000.0
2007-12-11 07:22:00,77.397,77.398,77.391,77.391,86730000.0
2007-12-11 07:24:00,77.421,77.423,77.394,77.423,165090000.0
2007-12-11 07:25:00,77.421,77.428,77.421,77.427,143120000.0
2007-12-11 07:26:00,77.407,77.407,77.399,77.401,127980000.0
2007-12-11 07:27:00,77.448,77.448,77.441,77.441,87250000.0
2007-12-11 07:28:00,77.408,77.409,77.397,77.406,115640000.0
2007-12-11 07:30:00,77.458,77.458,77.405,77.414,54730000.0
2007-12-11 07:31:00,77.402,77.43,77.402,77.407,86730000.0
2007-12-11 07:32:00,77.413,77.421,77.41,77.418,55440000.0
2007-12-11 07:33:00,77.48,77.48,77.417,77.426,11080000.0
2007-12-11 07:34:00,77.436,77.437,77.433,77.437,11320000.0
2007-12-11 07:35:00,77.427,77.433,77.413,77.413,131630000.0
2007-12-11 07:36:00,77.46,77.46,77.418,77.44,63680000.0
2007-12-11 07:37:00,77.408,77.418,77.408,77.418,84920000.0
2007-12-11 07:38:00,77.447,77.451,77.447,77.449,72310000.0
2007-12-11 07:39:00,77.492,77.492,77.44,77.442,78850000.0
2007-12-11 07:40:00,77.45,77.45,77.426,77.444,65010000.0
2007-12-11 07:42:00,77.503,77.503,77.431,77.432,27860000.0
2007-12-11 07:43:00,77.457,77.457,77.45,77.45,72440000.0
2007-12-11 07:45:00,77.503,77.503,77.429,77.429,114240000.0
2007-12-11 07:48:00,77.477,77.477,77.471,77.471,69470000.0
2007-12-11 07:51:00,77.463,77.463,77.426,77.432,49970000.0
2007-12-11 07:52:00,77.437,77.449,77.423,77.432,93800000.0
2007-12-11 07:53:00,77.45,77.45,77.422,77.422,72110000.0
2007-12-11 07:54:00,77.471,77.471,77.43,77.442,89050000.0
2007-12-11 07:56:00,77.434,77.444,77.434,77.444,72910000.0
2007-12-11 07:57:00,77.466,77.466,77.459,77.459,85860000.0
2007-12-11 07:58:00,77.448,77.45,77.446,77.447,49750000.0
2007-12-11 07:59:00,77.421,77.425,77.419,77.419,52050000.0
2007-12-11 08:00:00,77.435,77.478,77.435,77.476,90270000.0
2007-12-11 08:01:00,77.431,77.453,77.431,77.439,103620000.0
2007-12-11 08:02:00,77.446,77.453,77.434,77.448,92830000.0
2007-12-11 08:03:00,77.482,77.482,77.451,77.46,45560000.0
2007-12-11 08:04:00,77.441,77.446,77.44,77.44,73990000.0
2007-12-11 08:05:00,77.432,77.452,77.432,77.445,71380000.0
2007-12-11 08:06:00,77.528,77.528,77.518,77.518,63220000.0
2007-12-11 08:09:00,77.505,77.505,77.446,77.459,37090000.0
2007-12-11 08:10:00,77.487,77.488,77.48,77.484,88590000.0
2007-12-11 08:11:00,77.468,77.489,77.462,77.462,65130000.0
2007-12-11 08:12:00,77.509,77.509,77.46,77.475,121740000.0
2007-12-11 08:13:00,77.464,77.484,77.464,77.484,49360000.0
2007-12-11 08:14:00,77.449,77.474,77.449,77.474,130630000.0
2007-12-11 08:15:00,77.506,77.507,77.5,77.501,98580000.0
2007-12-11 08:16:00,77.457,77.457,77.45,77.45,99150000.0
2007-12-11 08:17:00,77.467,77.469,77.466,77.466,117730000.0
2007-12-11 08:18:00,77.509,77.509,77.448,77.473,122330000.0
2007-12-11 08:19:00,77.442,77.454,77.442,77.448,62000000.0
2007-12-11 08:20:00,77.466,77.466,77.444,77.447,112610000.0
2007-12-11 08:21:00,77.438,77.491,77.438,77.471,114310000.0
2007-12-11 08:22:00,77.471,77.471,77.442,77.451,81470000.0
2007-12-11 08:23:00,77.442,77.447,77.442,77.445,41800000.0
2007-12-11 08:24:00,77.504,77.504,77.44,77.452,138780000.0
2007-12-11 08:25:00,77.442,77.457,77.442,77.457,131430000.0
2007-12-11 08:26:00,77.45,77.474,77.45,77.474,122160000.0
2007-12-11 08:27:00,77.497,77.497,77.491,77.491,67280000.0
2007-12-11 08:30:00,77.488,77.488,77.463,77.473,58510000.0
2007-12-11 08:31:00,77.46,77.466,77.459,77.464,92340000.0
2007-12-11 08:32:00,77.456,77.465,77.456,77.458,51460000.0
2007-12-11 08:33:00,77.481,77.481,77.458,77.463,16150000.0
2007-12-11 08:34:00,77.45,77.459,77.45,77.456,122430000.0
2007-12-11 08:36:00,77.507,77.507,77.496,77.496,48200000.0
2007-12-11 08:39:00,77.451,77.487,77.451,77.464,132510000.0
2007-12-11 08:42:00,77.491,77.491,77.448,77.448,136150000.0
2007-12-11 08:43:00,77.457,77.484,77.457,77.484,61460000.0
2007-12-11 08:44:00,77.454,77.48,77.454,77.466,84740000.0
2007-12-11 08:45:00,77.51,77.51,77.473,77.473,49320000.0
2007-12-11 08:46:00,77.491,77.5,77.475,77.475,16420000.0
2007-12-11 08:47:00,77.506,77.506,77.485,77.487,81440000.0
2007-12-11 08:48:00,77.478,77.524,77.478,77.509,62380000.0
2007-12-11 08:49:00,77.491,77.514,77.488,77.514,62210000.0
2007-12-11 08:50:00,77.499,77.5,77.497,77.499,59680000.0
2007-12-11 08:51:00,77.533,77.533,77.491,77.491,53740000.0
2007-12-11 08:52:00,77.498,77.508,77.494,77.499,50840000.0
2007-12-11 08:54:00,77.552,77.552,77.499,77.499,101370000.0
2007-12-11 08:55:00,77.499,77.5,77.495,77.498,160370000.0
2007-12-11 08:56:00,77.493,77.506,77.493,77.506,74140000.0
2007-12-11 08:57:00,77.523,77.53,77.497,77.5,73150000.0
2007-12-11 08:58:00,77.535,77.537,77.514,77.537,45410000.0
2007-12-11 08:59:00,77.517,77.518,77.51,77.518,31160000.0
2007-12-11 09:00:00,77.554,77.554,77.517,77.522,48910000.0
2007-12-11 09:01:00,77.514,77.543,77.514,77.529,99540000.0
2007-12-11 09:02:00,77.516,77.531,77.492,77.502,109380000.0
2007-12-11 09:03:00,77.49,77.53,77.49,77.518,38550000.0
2007-12-11 09:04:00,77.527,77.527,77.519,77.519,56560000.0
2007-12-11 09:05:00,77.49,77.502,77.49,77.502,13390000.0
2007-12-11 09:06:00,77.522,77.522,77.484,77.494,51570000.0
2007-12-11 09:07:00,77.478,77.48,77.478,77.478,57770000.0
2007-12-11 09:08:00,77.486,77.487,77.475,77.487,85430000.0
2007-12-11 09:09:00,77.533,77.533,77.463,77.463,147580000.0
2007-12-11 09:11:00,77.473,77.473,77.452,77.459,109240000.0
2007-12-11 09:12:00,77.501,77.501,77.412,77.451,104820000.0
2007-12-11 09:13:00,77.429,77.453,77.422,77.446,111070000.0
2007-12-11 09:14:00,77.441,77.473,77.427,77.473,79200000.0
2007-12-11 09:15:00,77.477,77.477,77.416,77.425,41900000.0
2007-12-11 09:16:00,77.441,77.444,77.401,77.444,35960000.0
2007-12-11 09:17:00,77.418,77.427,77.413,77.427,53080000.0
2007-12-11 09:18:00,77.471,77.471,77.428,77.428,29020000.0
2007-12-11 09:19:00,77.411,77.424,77.411,77.424,26620000.0
2007-12-11 09:20:00,77.444,77.448,77.418,77.42,36970000.0
2007-12-11 09:21:00,77.469,77.469,77.413,77.413,62020000.0
2007-12-11 09:22:00,77.425,77.442,77.404,77.404,111110000.0
2007-12-11 09:23:00,77.409,77.438,77.408,77.409,76700000.0
2007-12-11 09:24:00,77.444,77.449,77.413,77.435,72480000.0
2007-12-11 09:25:00,77.452,77.473,77.452,77.453,72230000.0
2007-12-11 09:26:00,77.461,77.481,77.45,77.481,143440000.0
2007-12-11 09:27:00,77.473,77.497,77.43,77.431,120960000.0
2007-12-11 09:28:00,77.415,77.418,77.408,77.418,144120000.0
2007-12-11 09:29:00,77.423,77.424,77.41,77.41,134020000.0
2007-12-11 09:30:00,77.454,77.454,77.409,77.426,57930000.0
2007-12-11 09:31:00,77.402,77.444,77.402,77.444,84920000.0
2007-12-11 09:32:00,77.425,77.43,77.421,77.421,69290000.0
2007-12-11 09:33:00,77.432,77.462,77.428,77.439,82070000.0
2007-12-11 09:34:00,77.453,77.471,77.443,77.443,69420000.0
2007-12-11 09:35:00,77.459,77.472,77.454,77.458,75630000.0
2007-12-11 09:36:00,77.452,77.49,77.452,77.46,31710000.0
2007-12-11 09:37:00,77.469,77.484,77.469,77.476,72370000.0
2007-12-11 09:38:00,77.483,77.487,77.457,77.487,89970000.0
2007-12-11 09:39:00,77.494,77.494,77.454,77.462,113560000.0
2007-12-11 09:40:00,77.446,77.453,77.426,77.436,102190000.0
2007-12-11 09:41:00,77.432,77.444,77.431,77.438,84930000.0
2007-12-11 09:42:00,77.434,77.47,77.434,77.466,77170000.0
2007-12-11 09:43:00,77.439,77.45,77.429,77.429,78700000.0
2007-12-11 09:44:00,77.439,77.468,77.428,77.456,57130000.0
2007-12-11 09:45:00,77.469,77.495,77.457,77.482,43150000.0
2007-12-11 09:46:00,77.498,77.51,77.489,77.499,95450000.0
2007-12-11 09:47:00,77.489,77.512,77.488,77.512,69570000.0
2007-12-11 09:48:00,77.539,77.539,77.498,77.522,82910000.0
2007-12-11 09:49:00,77.517,77.53,77.495,77.527,74990000.0
2007-12-11 09:50:00,77.537,77.55,77.516,77.536,64300000.0
2007-12-11 09:51:00,77.573,77.573,77.541,77.568,81280000.0
2007-12-11 09:52:00,77.555,77.555,77.525,77.529,50640000.0
2007-12-11 09:53:00,77.523,77.55,77.523,77.529,55640000.0
2007-12-11 09:54:00,77.564,77.564,77.526,77.548,96200000.0
2007-12-11 09:55:00,77.542,77.579,77.53,77.567,113970000.0
2007-12-11 09:56:00,77.546,77.572,77.546,77.559,93260000.0
2007-12-11 09:57:00,77.603,77.603,77.548,77.548,55330000.0
2007-12-11 09:58:00,77.551,77.572,77.543,77.559,68330000.0
2007-12-11 09:59:00,77.56,77.56,77.513,77.513,72210000.0
2007-12-11 10:00:00,77.543,77.543,77.507,77.521,63390000.0
2007-12-11 10:01:00,77.534,77.543,77.516,77.543,23520000.0
2007-12-11 10:02:00,77.519,77.533,77.513,77.521,51280000.0
2007-12-11 10:03:00,77.518,77.556,77.518,77.544,39870000.0
2007-12-11 10:04:00,77.538,77.554,77.533,77.549,95110000.0
2007-12-11 10:05:00,77.538,77.567,77.533,77.564,64710000.0
2007-12-11 10:06:00,77.589,77.589,77.547,77.552,120840000.0
2007-12-11 10:07:00,77.543,77.563,77.543,77.55,47100000.0
2007-12-11 10:08:00,77.544,77.574,77.544,77.574,119660000.0
2007-12-11 10:09:00,77.591,77.591,77.557,77.584,103320000.0
2007-12-11 10:10:00,77.569,77.594,77.559,77.594,91820000.0
2007-12-11 10:11:00,77.557,77.578,77.55,77.55,123150000.0
2007-12-11 10:12:00,77.572,77.586,77.571,77.571,126380000.0
2007-12-11 10:13:00,77.574,77.575,77.569,77.569,61050000.0
2007-12-11 10:14:00,77.576,77.576,77.552,77.552,122160000.0
2007-12-11 10:15:00,77.558,77.591,77.558,77.578,112320000.0
2007-12-11 10:16:00,77.555,77.557,77.551,77.552,78390000.0
2007-12-11 10:17:00,77.562,77.572,77.556,77.571,41650000.0
2007-12-11 10:18:00,77.591,77.591,77.565,77.577,136870000.0
2007-12-11 10:19:00,77.56,77.567,77.56,77.567,134500000.0
2007-12-11 10:20:00,77.558,77.566,77.558,77.566,125440000.0
2007-12-11 10:21:00,77.605,77.605,77.567,77.571,70820000.0
2007-12-11 10:22:00,77.565,77.59,77.565,77.578,108690000.0
2007-12-11 10:23:00,77.594,77.594,77.561,77.582,127480000.0
2007-12-11 10:24:00,77.623,77.623,77.619,77.62,60760000.0
2007-12-11 10:25:00,77.58,77.59,77.572,77.583,87010000.0
2007-12-11 10:26:00,77.566,77.572,77.562,77.57,60980000.0
2007-12-11 10:27:00,77.596,77.596,77.582,77.582,3380000.0
2007-12-11 10:28:00,77.551,77.579,77.551,77.575,18780000.0
2007-12-11 10:29:00,77.585,77.586,77.579,77.579,57550000.0
2007-12-11 10:30:00,77.596,77.598,77.591,77.591,44990000.0
2007-12-11 10:31:00,77.567,77.573,77.553,77.564,55990000.0
2007-12-11 10:32:00,77.573,77.573,77.543,77.556,39930000.0
2007-12-11 10:33:00,77.578,77.586,77.574,77.586,55640000.0
2007-12-11 10:34:00,77.58,77.591,77.574,77.588,34820000.0
2007-12-11 10:35:00,77.612,77.62,77.596,77.614,90400000.0
2007-12-11 10:36:00,77.633,77.633,77.595,77.608,73900000.0
2007-12-11 10:37:00,77.616,77.621,77.59,77.59,53240000.0
2007-12-11 10:38:00,77.602,77.639,77.602,77.639,37610000.0
2007-12-11 10:39:00,77.632,77.648,77.591,77.591,20630000.0
2007-12-11 10:40:00,77.6,77.613,77.575,77.613,36690000.0
2007-12-11 10:41:00,77.638,77.66,77.615,77.615,67570000.0
2007-12-11 10:42:00,77.641,77.643,77.59,77.643,67120000.0
2007-12-11 10:43:00,77.636,77.636,77.611,77.619,29360000.0
2007-12-11 10:44:00,77.631,77.663,77.629,77.663,80790000.0
2007-12-11 10:45:00,77.69,77.69,77.659,77.659,106030000.0
2007-12-11 10:46:00,77.649,77.685,77.649,77.669,48780000.0
2007-12-11 10:47:00,77.683,77.683,77.645,77.653,48950000.0
2007-12-11 10:48:00,77.699,77.699,77.652,77.662,26970000.0
2007-12-11 10:49:00,77.671,77.692,77.665,77.665,77600000.0
2007-12-11 10:50:00,77.678,77.702,77.672,77.672,95030000.0
2007-12-11 10:51:00,77.715,77.72,77.689,77.696,69630000.0
2007-12-11 10:52:00,77.683,77.7,77.676,77.681,73860000.0
2007-12-11 10:53:00,77.665,77.674,77.655,77.655,45560000.0
2007-12-11 10:54:00,77.691,77.691,77.644,77.649,102490000.0
2007-12-11 10:55:00,77.669,77.688,77.663,77.666,75190000.0
2007-12-11 10:56:00,77.692,77.692,77.674,77.674,72060000.0
2007-12-11 10:57:00,77.661,77.693,77.645,77.669,66620000.0
2007-12-11 10:58:00,77.64,77.657,77.632,77.632,125180000.0
2007-12-11 10:59:00,77.634,77.659,77.607,77.62,117420000.0
2007-12-11 11:00:00,77.606,77.635,77.569,77.607,88640000.0
2007-12-11 11:01:00,77.614,77.633,77.614,77.618,105690000.0
2007-12-11 11:02:00,77.643,77.643,77.619,77.619,79140000.0
2007-12-11 11:03:00,77.658,77.666,77.636,77.666,68820000.0
2007-12-11 11:04:00,77.637,77.643,77.625,77.637,101040000.0
2007-12-11 11:06:00,77.654,77.654,77.624,77.637,88740000.0
2007-12-11 11:07:00,77.603,77.603,77.576,77.588,74500000.0
2007-12-11 11:08:00,77.578,77.584,77.565,77.584,82550000.0
2007-12-11 11:09:00,77.62,77.62,77.57,77.572,71950000.0
2007-12-11 11:10:00,77.559,77.574,77.559,77.574,63060000.0
2007-12-11 11:11:00,77.563,77.569,77.53,77.541,100340000.0
2007-12-11 11:12:00,77.553,77.553,77.502,77.537,60190000.0
2007-12-11 11:13:00,77.518,77.536,77.513,77.536,103550000.0
2007-12-11 11:14:00,77.549,77.55,77.548,77.549,75780000.0
2007-12-11 11:15:00,77.554,77.554,77.526,77.548,129430000.0
2007-12-11 11:16:00,77.523,77.564,77.523,77.564,105560000.0
2007-12-11 11:17:00,77.55,77.588,77.546,77.576,93070000.0
2007-12-11 11:18:00,77.591,77.612,77.583,77.591,77390000.0
2007-12-11 11:19:00,77.577,77.585,77.572,77.579,104050000.0
2007-12-11 11:20:00,77.589,77.613,77.582,77.597,85930000.0
2007-12-11 11:21:00,77.638,77.638,77.591,77.592,35120000.0
2007-12-11 11:22:00,77.603,77.603,77.587,77.597,34120000.0
2007-12-11 11:23:00,77.593,77.628,77.588,77.617,72940000.0
2007-12-11 11:24:00,77.66,77.66,77.6,77.621,46230000.0
2007-12-11 11:25:00,77.581,77.596,77.581,77.596,108780000.0
2007-12-11 11:26:00,77.591,77.614,77.581,77.591,126140000.0
2007-12-11 11:27:00,77.62,77.62,77.587,77.589,44880000.0
2007-12-11 11:28:00,77.579,77.594,77.569,77.569,67110000.0
2007-12-11 11:29:00,77.576,77.601,77.576,77.601,68890000.0
2007-12-11 11:30:00,77.581,77.617,77.581,77.584,104930000.0
2007-12-11 11:31:00,77.571,77.577,77.571,77.577,40800000.0
2007-12-11 11:32:00,77.597,77.6,77.575,77.584,65320000.0
2007-12-11 11:33:00,77.604,77.604,77.568,77.589,51390000.0
2007-12-11 11:34:00,77.602,77.623,77.585,77.623,72240000.0
2007-12-11 11:35:00,77.621,77.631,77.603,77.619,70900000.0
2007-12-11 11:36:00,77.638,77.638,77.598,77.609,51820000.0
2007-12-11 11:37:00,77.58,77.612,77.58,77.591,56280000.0
2007-12-11 11:38:00,77.601,77.623,77.595,77.615,58290000.0
2007-12-11 11:39:00,77.645,77.645,77.592,77.592,53030000.0
2007-12-11 11:40:00,77.597,77.612,77.59,77.59,50300000.0
2007-12-11 11:41:00,77.605,77.615,77.605,77.609,67400000.0
2007-12-11 11:42:00,77.634,77.634,77.601,77.601,90150000.0
2007-12-11 11:43:00,77.578,77.584,77.57,77.578,153260000.0
2007-12-11 11:44:00,77.589,77.606,77.579,77.606,78440000.0
2007-12-11 11:45:00,77.624,77.624,77.593,77.593,77440000.0
2007-12-11 11:46:00,77.599,77.61,77.585,77.588,46370000.0
2007-12-11 11:47:00,77.609,77.612,77.598,77.609,33660000.0
2007-12-11 11:48:00,77.634,77.634,77.603,77.612,45100000.0
2007-12-11 11:49:00,77.611,77.611,77.585,77.599,105190000.0
2007-12-11 11:50:00,77.592,77.61,77.586,77.603,104210000.0
2007-12-11 11:51:00,77.626,77.626,77.61,77.61,35780000.0
2007-12-11 11:52:00,77.614,77.614,77.593,77.598,53840000.0
2007-12-11 11:53:00,77.602,77.611,77.602,77.607,12260000.0
2007-12-11 11:54:00,77.626,77.626,77.607,77.61,49810000.0
2007-12-11 11:55:00,77.616,77.633,77.606,77.618,59190000.0
2007-12-11 11:56:00,77.608,77.631,77.606,77.622,82890000.0
2007-12-11 11:57:00,77.65,77.65,77.613,77.621,146510000.0
2007-12-11 11:58:00,77.626,77.626,77.612,77.612,78710000.0
2007-12-11 11:59:00,77.618,77.635,77.614,77.617,97090000.0
2007-12-11 12:00:00,77.665,77.665,77.629,77.633,98610000.0
2007-12-11 12:01:00,77.649,77.662,77.639,77.639,101480000.0
2007-12-11 12:02:00,77.622,77.635,77.61,77.635,68970000.0
2007-12-11 12:03:00,77.65,77.65,77.613,77.613,44460000.0
2007-12-11 12:04:00,77.618,77.634,77.618,77.619,38460000.0
2007-12-11 12:05:00,77.638,77.645,77.626,77.639,53780000.0
2007-12-11 12:06:00,77.667,77.667,77.66,77.66,24300000.0
2007-12-11 12:07:00,77.631,77.643,77.625,77.625,31630000.0
2007-12-11 12:08:00,77.626,77.627,77.62,77.627,38400000.0
2007-12-11 12:09:00,77.674,77.674,77.627,77.665,60830000.0
2007-12-11 12:10:00,77.644,77.644,77.623,77.628,103470000.0
2007-12-11 12:11:00,77.622,77.634,77.622,77.634,68520000.0
2007-12-11 12:12:00,77.651,77.651,77.618,77.62,73090000.0
2007-12-11 12:14:00,77.611,77.618,77.61,77.615,140760000.0
2007-12-11 12:15:00,77.65,77.65,77.616,77.622,120080000.0
2007-12-11 12:16:00,77.611,77.622,77.602,77.611,147380000.0
2007-12-11 12:17:00,77.616,77.625,77.605,77.625,131270000.0
2007-12-11 12:18:00,77.641,77.641,77.605,77.617,63800000.0
2007-12-11 12:19:00,77.591,77.612,77.588,77.607,90260000.0
2007-12-11 12:20:00,77.589,77.597,77.589,77.597,71570000.0
2007-12-11 12:21:00,77.633,77.634,77.612,77.634,77600000.0
2007-12-11 12:22:00,77.622,77.645,77.622,77.645,71260000.0
2007-12-11 12:23:00,77.637,77.645,77.632,77.645,74340000.0
2007-12-11 12:24:00,77.669,77.669,77.63,77.641,26190000.0
2007-12-11 12:25:00,77.652,77.673,77.652,77.673,79420000.0
2007-12-11 12:26:00,77.658,77.673,77.643,77.657,95370000.0
2007-12-11 12:27:00,77.689,77.689,77.649,77.674,117840000.0
2007-12-11 12:29:00,77.682,77.682,77.653,77.67,80520000.0
2007-12-11 12:30:00,77.682,77.682,77.649,77.652,75800000.0
2007-12-11 12:31:00,77.644,77.663,77.644,77.655,74410000.0
2007-12-11 12:32:00,77.663,77.663,77.643,77.643,54810000.0
2007-12-11 12:33:00,77.677,77.677,77.662,77.667,47610000.0
2007-12-11 12:34:00,77.65,77.656,77.65,77.656,98520000.0
2007-12-11 12:35:00,77.649,77.664,77.645,77.657,67910000.0
2007-12-11 12:36:00,77.671,77.671,77.633,77.647,76250000.0
2007-12-11 12:37:00,77.641,77.662,77.641,77.65,66000000.0
2007-12-11 12:38:00,77.644,77.665,77.644,77.665,70560000.0
2007-12-11 12:39:00,77.658,77.682,77.644,77.644,77760000.0
2007-12-11 12:40:00,77.654,77.654,77.627,77.637,52500000.0
2007-12-11 12:41:00,77.665,77.665,77.653,77.664,58230000.0
2007-12-11 12:42:00,77.674,77.674,77.634,77.657,97240000.0
2007-12-11 12:43:00,77.631,77.642,77.622,77.622,96930000.0
2007-12-11 12:44:00,77.637,77.644,77.634,77.638,94460000.0
2007-12-11 12:45:00,77.653,77.653,77.626,77.633,53480000.0
2007-12-11 12:46:00,77.622,77.645,77.622,77.645,76530000.0
2007-12-11 12:48:00,77.663,77.663,77.642,77.649,67620000.0
2007-12-11 12:49:00,77.649,77.665,77.649,77.665,21830000.0
2007-12-11 12:50:00,77.655,77.657,77.651,77.651,54810000.0
2007-12-11 12:51:00,77.696,77.696,77.647,77.675,39400000.0
2007-12-11 12:52:00,77.664,77.671,77.627,77.627,93820000.0
2007-12-11 12:53:00,77.652,77.665,77.644,77.665,79340000.0
2007-12-11 12:54:00,77.694,77.694,77.681,77.681,121180000.0
2007-12-11 12:55:00,77.67,77.672,77.643,77.643,51030000.0
2007-12-11 12:56:00,77.644,77.648,77.639,77.648,127800000.0
2007-12-11 12:57:00,77.677,77.678,77.669,77.671,103150000.0
2007-12-11 12:58:00,77.677,77.679,77.67,77.671,105280000.0
2007-12-11 12:59:00,77.672,77.672,77.644,77.665,124060000.0
2007-12-11 13:00:00,77.684,77.684,77.643,77.649,126760000.0
2007-12-11 13:01:00,77.637,77.662,77.637,77.662,65990000.0
2007-12-11 13:02:00,77.64,77.653,77.632,77.653,123770000.0
2007-12-11 13:03:00,77.68,77.68,77.623,77.624,120370000.0
2007-12-11 13:04:00,77.612,77.635,77.612,77.635,77640000.0
2007-12-11 13:05:00,77.625,77.662,77.621,77.621,42780000.0
2007-12-11 13:06:00,77.673,77.673,77.615,77.615,139250000.0
2007-12-11 13:07:00,77.616,77.618,77.597,77.601,142610000.0
2007-12-11 13:08:00,77.58,77.611,77.576,77.611,124270000.0
2007-12-11 13:09:00,77.634,77.635,77.605,77.635,75970000.0
2007-12-11 13:10:00,77.614,77.618,77.595,77.616,108130000.0
2007-12-11 13:11:00,77.589,77.598,77.587,77.594,131570000.0
2007-12-11 13:12:00,77.67,77.67,77.612,77.66,62720000.0
2007-12-11 13:13:00,77.64,77.662,77.631,77.646,93510000.0
2007-12-11 13:14:00,77.635,77.644,77.629,77.629,57190000.0
2007-12-11 13:15:00,77.657,77.671,77.635,77.638,15410000.0
2007-12-11 13:16:00,77.632,77.646,77.621,77.645,110210000.0
2007-12-11 13:17:00,77.631,77.631,77.605,77.616,142110000.0
2007-12-11 13:18:00,77.627,77.627,77.595,77.595,59690000.0
2007-12-11 13:19:00,77.601,77.601,77.558,77.576,84380000.0
2007-12-11 13:20:00,77.587,77.617,77.587,77.6,55560000.0
2007-12-11 13:21:00,77.58,77.61,77.58,77.608,10780000.0
2007-12-11 13:22:00,77.597,77.605,77.582,77.605,90220000.0
2007-12-11 13:23:00,77.604,77.627,77.599,77.607,45910000.0
2007-12-11 13:24:00,77.65,77.65,77.595,77.611,151860000.0
2007-12-11 13:25:00,77.632,77.632,77.604,77.604,137550000.0
2007-12-11 13:26:00,77.592,77.616,77.592,77.616,132560000.0
2007-12-11 13:27:00,77.635,77.635,77.611,77.611,78600000.0
2007-12-11 13:28:00,77.586,77.594,77.573,77.594,108350000.0
2007-12-11 13:29:00,77.586,77.601,77.58,77.58,130550000.0
2007-12-11 13:30:00,77.607,77.614,77.59,77.614,59950000.0
2007-12-11 13:31:00,77.596,77.63,77.596,77.63,85930000.0
2007-12-11 13:32:00,77.606,77.616,77.606,77.609,54280000.0
2007-12-11 13:33:00,77.616,77.616,77.591,77.597,14080000.0
2007-12-11 13:34:00,77.605,77.605,77.593,77.601,8300000.0
2007-12-11 13:35:00,77.594,77.594,77.582,77.589,74650000.0
2007-12-11 13:36:00,77.623,77.623,77.584,77.589,71580000.0
2007-12-11 13:37:00,77.607,77.615,77.594,77.609,94590000.0
2007-12-11 13:38:00,77.61,77.631,77.61,77.619,53690000.0
2007-12-11 13:39:00,77.645,77.645,77.612,77.612,62440000.0
2007-12-11 13:40:00,77.618,77.618,77.61,77.61,106560000.0
2007-12-11 13:41:00,77.615,77.615,77.601,77.602,104920000.0
2007-12-11 13:42:00,77.636,77.636,77.606,77.612,109730000.0
2007-12-11 13:43:00,77.598,77.607,77.594,77.599,55930000.0
2007-12-11 13:44:00,77.602,77.613,77.595,77.608,80370000.0
2007-12-11 13:45:00,77.621,77.621,77.578,77.578,81020000.0
2007-12-11 13:46:00,77.577,77.586,77.57,77.577,64170000.0
2007-12-11 13:47:00,77.584,77.593,77.571,77.571,18120000.0
2007-12-11 13:48:00,77.604,77.604,77.569,77.587,53500000.0
2007-12-11 13:49:00,77.585,77.609,77.585,77.591,42150000.0
2007-12-11 13:50:00,77.597,77.608,77.588,77.605,95640000.0
2007-12-11 13:51:00,77.622,77.622,77.584,77.584,69710000.0
2007-12-11 13:52:00,77.588,77.59,77.586,77.588,131870000.0
2007-12-11 13:53:00,77.568,77.568,77.56,77.566,51860000.0
2007-12-11 13:54:00,77.565,77.594,77.556,77.561,125270000.0
2007-12-11 13:55:00,77.572,77.592,77.572,77.587,110270000.0
2007-12-11 13:56:00,77.581,77.59,77.58,77.58,96660000.0
2007-12-11 13:57:00,77.604,77.604,77.592,77.596,126730000.0
2007-12-11 13:58:00,77.597,77.603,77.589,77.597,118060000.0
2007-12-11 13:59:00,77.604,77.607,77.585,77.59,67420000.0
2007-12-11 14:00:00,77.61,77.61,77.574,77.574,128950000.0
2007-12-11 14:01:00,77.572,77.574,77.556,77.561,124520000.0
2007-12-11 14:02:00,77.566,77.569,77.561,77.561,88790000.0
2007-12-11 14:03:00,77.592,77.592,77.558,77.568,47330000.0
2007-12-11 14:04:00,77.576,77.586,77.573,77.585,155700000.0
2007-12-11 14:05:00,77.588,77.595,77.581,77.587,144200000.0
2007-12-11 14:06:00,77.626,77.628,77.619,77.621,137740000.0
2007-12-11 14:07:00,77.588,77.594,77.575,77.58,77330000.0
2007-12-11 14:08:00,77.555,77.558,77.534,77.544,108780000.0
2007-12-11 14:09:00,77.572,77.572,77.541,77.557,131980000.0
2007-12-11 14:10:00,77.546,77.556,77.546,77.556,62140000.0
2007-12-11 14:11:00,77.546,77.551,77.523,77.538,87610000.0
2007-12-11 14:12:00,77.552,77.552,77.525,77.536,55560000.0
2007-12-11 14:13:00,77.525,77.534,77.521,77.526,17500000.0
2007-12-11 14:14:00,77.522,77.545,77.522,77.545,55610000.0
2007-12-11 14:15:00,77.585,77.585,77.547,77.552,50870000.0
2007-12-11 14:16:00,77.56,77.569,77.56,77.564,89020000.0
2007-12-11 14:17:00,77.543,77.548,77.535,77.548,69690000.0
2007-12-11 14:18:00,77.573,77.573,77.522,77.522,130230000.0
2007-12-11 14:19:00,77.532,77.546,77.532,77.546,45280000.0
2007-12-11 14:20:00,77.55,77.56,77.533,77.541,118810000.0
2007-12-11 14:21:00,77.573,77.573,77.547,77.549,103750000.0
2007-12-11 14:22:00,77.551,77.563,77.545,77.558,110860000.0
2007-12-11 14:23:00,77.549,77.562,77.543,77.562,127560000.0
2007-12-11 14:24:00,77.572,77.572,77.544,77.56,137680000.0
2007-12-11 14:25:00,77.552,77.57,77.552,77.561,66700000.0
2007-12-11 14:26:00,77.55,77.557,77.548,77.548,122100000.0
2007-12-11 14:27:00,77.592,77.592,77.551,77.551,121760000.0
2007-12-11 14:28:00,77.558,77.566,77.543,77.552,78810000.0
2007-12-11 14:30:00,77.578,77.581,77.546,77.553,144330000.0
2007-12-11 14:31:00,77.551,77.566,77.544,77.566,136010000.0
2007-12-11 14:32:00,77.54,77.562,77.54,77.551,125920000.0
2007-12-11 14:33:00,77.584,77.584,77.548,77.562,75580000.0
2007-12-11 14:34:00,77.551,77.556,77.539,77.552,102330000.0
2007-12-11 14:35:00,77.549,77.57,77.549,77.57,125510000.0
2007-12-11 14:36:00,77.582,77.582,77.555,77.571,52950000.0
2007-12-11 14:37:00,77.567,77.573,77.552,77.573,94070000.0
2007-12-11 14:38:00,77.55,77.572,77.55,77.572,57000000.0
2007-12-11 14:39:00,77.595,77.595,77.589,77.589,8120000.0
2007-12-11 14:40:00,77.568,77.568,77.568,77.568,1500000.0
2007-12-11 14:41:00,77.549,77.566,77.542,77.566,67020000.0
2007-12-11 14:42:00,77.581,77.581,77.535,77.559,76400000.0
2007-12-11 14:43:00,77.548,77.56,77.541,77.541,81460000.0
2007-12-11 14:44:00,77.558,77.561,77.548,77.548,54220000.0
2007-12-11 14:45:00,77.581,77.581,77.537,77.541,63780000.0
2007-12-11 14:46:00,77.553,77.563,77.543,77.55,99040000.0
2007-12-11 14:47:00,77.556,77.56,77.549,77.556,103740000.0
2007-12-11 14:48:00,77.586,77.586,77.579,77.579,96270000.0
2007-12-11 14:49:00,77.548,77.556,77.542,77.542,57940000.0
2007-12-11 14:50:00,77.56,77.575,77.541,77.575,77140000.0
2007-12-11 14:51:00,77.584,77.584,77.572,77.572,78690000.0
2007-12-11 14:52:00,77.557,77.559,77.556,77.559,60800000.0
2007-12-11 14:53:00,77.568,77.582,77.564,77.579,24130000.0
2007-12-11 14:54:00,77.593,77.593,77.567,77.572,54450000.0
2007-12-11 14:55:00,77.561,77.565,77.56,77.56,42100000.0
2007-12-11 14:56:00,77.572,77.584,77.572,77.583,94400000.0
2007-12-11 14:57:00,77.601,77.601,77.568,77.579,65850000.0
2007-12-11 14:58:00,77.572,77.601,77.572,77.594,117400000.0
2007-12-11 14:59:00,77.592,77.599,77.592,77.595,46660000.0
2007-12-11 15:00:00,77.616,77.616,77.595,77.599,135880000.0
2007-12-11 15:01:00,77.586,77.586,77.571,77.571,102880000.0
2007-12-11 15:02:00,77.576,77.576,77.562,77.576,93630000.0
2007-12-11 15:03:00,77.593,77.593,77.562,77.567,118040000.0
2007-12-11 15:04:00,77.586,77.592,77.573,77.592,138940000.0
2007-12-11 15:05:00,77.589,77.597,77.589,77.596,62720000.0
2007-12-11 15:06:00,77.614,77.614,77.59,77.59,125710000.0
2007-12-11 15:07:00,77.594,77.596,77.582,77.595,121900000.0
2007-12-11 15:08:00,77.595,77.602,77.58,77.596,84090000.0
2007-12-11 15:09:00,77.615,77.615,77.569,77.585,38590000.0
2007-12-11 15:10:00,77.575,77.583,77.567,77.583,146270000.0
2007-12-11 15:11:00,77.559,77.575,77.552,77.575,127870000.0
2007-12-11 15:12:00,77.595,77.595,77.564,77.587,131990000.0
2007-12-11 15:13:00,77.578,77.594,77.573,77.589,75460000.0
2007-12-11 15:14:00,77.575,77.575,77.543,77.555,102660000.0
2007-12-11 15:15:00,77.541,77.568,77.541,77.563,140410000.0
2007-12-11 15:17:00,77.556,77.556,77.547,77.554,83330000.0
2007-12-11 15:18:00,77.576,77.576,77.536,77.541,52880000.0
2007-12-11 15:19:00,77.545,77.559,77.545,77.549,17450000.0
2007-12-11 15:20:00,77.541,77.557,77.541,77.557,107560000.0
2007-12-11 15:21:00,77.595,77.595,77.574,77.574,37450000.0
2007-12-11 15:22:00,77.571,77.592,77.566,77.587,27440000.0
2007-12-11 15:23:00,77.607,77.607,77.592,77.6,48780000.0
2007-12-11 15:24:00,77.608,77.608,77.577,77.582,54200000.0
2007-12-11 15:25:00,77.555,77.561,77.534,77.54,29960000.0
2007-12-11 15:26:00,77.533,77.554,77.533,77.554,61040000.0
2007-12-11 15:27:00,77.583,77.583,77.546,77.567,35450000.0
2007-12-11 15:29:00,77.537,77.555,77.537,77.555,87470000.0
2007-12-11 15:30:00,77.571,77.571,77.545,77.566,27700000.0
2007-12-11 15:31:00,77.547,77.549,77.547,77.548,47800000.0
2007-12-11 15:32:00,77.559,77.565,77.552,77.565,61380000.0
2007-12-11 15:33:00,77.604,77.604,77.567,77.57,76400000.0
2007-12-11 15:34:00,77.561,77.568,77.559,77.565,101290000.0
2007-12-11 15:35:00,77.566,77.571,77.552,77.552,84300000.0
2007-12-11 15:36:00,77.576,77.576,77.545,77.549,144980000.0
2007-12-11 15:37:00,77.548,77.564,77.539,77.548,60090000.0
2007-12-11 15:38:00,77.539,77.552,77.537,77.544,59200000.0
2007-12-11 15:39:00,77.561,77.561,77.541,77.548,34630000.0
2007-12-11 15:40:00,77.564,77.564,77.539,77.539,34830000.0
2007-12-11 15:41:00,77.544,77.546,77.54,77.545,46120000.0
2007-12-11 15:42:00,77.581,77.581,77.545,77.558,22470000.0
2007-12-11 15:43:00,77.572,77.572,77.552,77.558,22020000.0
2007-12-11 15:44:00,77.549,77.558,77.548,77.548,54890000.0
2007-12-11 15:45:00,77.582,77.582,77.544,77.544,41440000.0
2007-12-11 15:46:00,77.546,77.546,77.53,77.536,53020000.0
2007-12-11 15:47:00,77.535,77.561,77.535,77.544,41570000.0
2007-12-11 15:48:00,77.574,77.574,77.547,77.55,59590000.0
2007-12-11 15:49:00,77.541,77.546,77.541,77.546,36900000.0
2007-12-11 15:51:00,77.572,77.572,77.53,77.53,76860000.0
2007-12-11 15:52:00,77.535,77.535,77.527,77.527,56100000.0
2007-12-11 15:53:00,77.541,77.559,77.541,77.549,40690000.0
2007-12-11 15:54:00,77.561,77.561,77.537,77.548,20170000.0
2007-12-11 15:55:00,77.54,77.554,77.54,77.549,38210000.0
2007-12-11 15:56:00,77.562,77.576,77.562,77.576,67620000.0
2007-12-11 15:57:00,77.592,77.592,77.564,77.564,63520000.0
2007-12-11 15:58:00,77.552,77.574,77.552,77.574,31760000.0
2007-12-11 15:59:00,77.55,77.568,77.55,77.568,82780000.0
2007-12-11 16:00:00,77.575,77.583,77.538,77.55,107750000.0
2007-12-11 16:01:00,77.541,77.563,77.537,77.539,50640000.0
2007-12-11 16:02:00,77.53,77.53,77.527,77.528,45570000.0
2007-12-11 16:03:00,77.574,77.574,77.527,77.53,26220000.0
2007-12-11 16:04:00,77.522,77.527,77.517,77.517,82130000.0
2007-12-11 16:05:00,77.525,77.528,77.519,77.521,102240000.0
2007-12-11 16:06:00,77.554,77.554,77.501,77.503,82200000.0
2007-12-11 16:07:00,77.486,77.486,77.456,77.46,78610000.0
2007-12-11 16:08:00,77.454,77.477,77.451,77.462,52030000.0
2007-12-11 16:09:00,77.489,77.489,77.436,77.446,99590000.0
2007-12-11 16:10:00,77.432,77.453,77.432,77.453,76710000.0
2007-12-11 16:11:00,77.439,77.469,77.435,77.451,77990000.0
2007-12-11 16:12:00,77.481,77.481,77.446,77.475,62290000.0
2007-12-11 16:13:00,77.456,77.458,77.451,77.455,115480000.0
2007-12-11 16:14:00,77.46,77.473,77.457,77.468,113390000.0
2007-12-11 16:15:00,77.493,77.493,77.467,77.47,99040000.0
2007-12-11 16:16:00,77.478,77.485,77.473,77.477,103750000.0
2007-12-11 16:17:00,77.46,77.467,77.459,77.463,75770000.0
2007-12-11 16:18:00,77.498,77.498,77.456,77.464,75470000.0
2007-12-11 16:19:00,77.462,77.472,77.449,77.449,105830000.0
2007-12-11 16:20:00,77.462,77.462,77.435,77.44,69680000.0
2007-12-11 16:21:00,77.473,77.473,77.421,77.426,81170000.0
2007-12-11 16:22:00,77.426,77.443,77.413,77.433,78120000.0
2007-12-11 16:23:00,77.475,77.475,77.451,77.459,89950000.0
2007-12-11 16:24:00,77.482,77.482,77.445,77.445,73690000.0
2007-12-11 16:25:00,77.444,77.444,77.424,77.429,67070000.0
2007-12-11 16:26:00,77.414,77.423,77.387,77.389,109790000.0
2007-12-11 16:27:00,77.419,77.419,77.36,77.396,71310000.0
2007-12-11 16:28:00,77.374,77.41,77.374,77.403,90770000.0
2007-12-11 16:29:00,77.402,77.424,77.401,77.401,74050000.0
2007-12-11 16:30:00,77.434,77.434,77.405,77.408,125680000.0
2007-12-11 16:31:00,77.412,77.412,77.383,77.409,98820000.0
2007-12-11 16:32:00,77.381,77.414,77.381,77.398,93780000.0
2007-12-11 16:33:00,77.432,77.432,77.389,77.399,75830000.0
2007-12-11 16:34:00,77.415,77.415,77.394,77.401,103530000.0
2007-12-11 16:35:00,77.39,77.398,77.39,77.398,82280000.0
2007-12-11 16:36:00,77.422,77.422,77.384,77.392,35020000.0
2007-12-11 16:37:00,77.378,77.394,77.378,77.39,35710000.0
2007-12-11 16:38:00,77.371,77.376,77.371,77.376,71400000.0
2007-12-11 16:39:00,77.369,77.393,77.306,77.306,45520000.0
2007-12-11 16:40:00,77.305,77.312,77.269,77.289,123650000.0
2007-12-11 16:41:00,77.301,77.31,77.291,77.291,134330000.0
2007-12-11 16:42:00,77.327,77.327,77.293,77.314,49050000.0
2007-12-11 16:43:00,77.319,77.335,77.313,77.317,62850000.0
2007-12-11 16:44:00,77.31,77.34,77.31,77.331,64720000.0
2007-12-11 16:45:00,77.332,77.368,77.332,77.347,113890000.0
2007-12-11 16:46:00,77.331,77.353,77.331,77.345,42410000.0
2007-12-11 16:47:00,77.329,77.335,77.305,77.311,62860000.0
2007-12-11 16:48:00,77.341,77.341,77.305,77.335,45370000.0
2007-12-11 16:49:00,77.322,77.334,77.322,77.329,77910000.0
2007-12-11 16:50:00,77.313,77.333,77.313,77.333,74000000.0
2007-12-11 16:51:00,77.36,77.36,77.326,77.332,53150000.0
2007-12-11 16:52:00,77.32,77.336,77.32,77.336,68060000.0
2007-12-11 16:53:00,77.322,77.333,77.314,77.318,62380000.0
2007-12-11 16:54:00,77.36,77.36,77.307,77.32,55850000.0
2007-12-11 16:55:00,77.292,77.312,77.292,77.312,52370000.0
2007-12-11 16:56:00,77.285,77.289,77.28,77.28,65710000.0
2007-12-11 16:57:00,77.322,77.322,77.267,77.309,95680000.0
2007-12-11 16:58:00,77.282,77.313,77.282,77.313,159360000.0
2007-12-11 16:59:00,77.292,77.314,77.292,77.301,79020000.0
2007-12-11 17:00:00,77.293,77.322,77.293,77.306,74990000.0
2007-12-11 17:01:00,77.325,77.356,77.321,77.35,50010000.0
2007-12-11 17:02:00,77.347,77.347,77.341,77.341,32320000.0
2007-12-11 17:03:00,77.371,77.371,77.334,77.34,45560000.0
2007-12-11 17:04:00,77.347,77.355,77.326,77.355,99570000.0
2007-12-11 17:05:00,77.363,77.363,77.334,77.347,102080000.0
2007-12-11 17:06:00,77.373,77.373,77.336,77.356,35190000.0
2007-12-11 17:07:00,77.377,77.377,77.369,77.369,50130000.0
2007-12-11 17:08:00,77.356,77.356,77.349,77.349,12960000.0
2007-12-11 17:09:00,77.375,77.375,77.362,77.362,51030000.0
2007-12-11 17:10:00,77.393,77.393,77.371,77.371,65110000.0
2007-12-11 17:11:00,77.348,77.35,77.347,77.349,75020000.0
2007-12-11 17:12:00,77.381,77.381,77.354,77.359,142270000.0
2007-12-11 17:13:00,77.365,77.374,77.354,77.357,72590000.0
2007-12-11 17:14:00,77.33,77.344,77.33,77.337,108510000.0
2007-12-11 17:15:00,77.383,77.383,77.337,77.344,107050000.0
2007-12-11 17:16:00,77.328,77.336,77.328,77.328,114830000.0
2007-12-11 17:17:00,77.338,77.343,77.33,77.33,76010000.0
2007-12-11 17:18:00,77.354,77.354,77.305,77.319,40590000.0
2007-12-11 17:19:00,77.308,77.319,77.293,77.301,34190000.0
2007-12-11 17:20:00,77.286,77.294,77.274,77.278,55690000.0
2007-12-11 17:21:00,77.296,77.296,77.22,77.24,28410000.0
2007-12-11 17:22:00,77.217,77.232,77.205,77.232,26140000.0
2007-12-11 17:23:00,77.23,77.251,77.225,77.231,36210000.0
2007-12-11 17:24:00,77.275,77.275,77.235,77.256,57820000.0
2007-12-11 17:25:00,77.252,77.3,77.252,77.3,106060000.0
2007-12-11 17:26:00,77.296,77.305,77.279,77.3,78980000.0
2007-12-11 17:27:00,77.325,77.325,77.28,77.28,76930000.0
2007-12-11 17:28:00,77.286,77.302,77.255,77.255,72880000.0
2007-12-11 17:29:00,77.266,77.266,77.244,77.26,134260000.0
2007-12-11 17:30:00,77.252,77.289,77.246,77.248,119120000.0
2007-12-11 17:31:00,77.243,77.275,77.243,77.275,154010000.0
2007-12-11 17:32:00,77.255,77.305,77.255,77.302,124520000.0
2007-12-11 17:33:00,77.317,77.339,77.296,77.31,60390000.0
2007-12-11 17:34:00,77.29,77.312,77.29,77.301,89030000.0
2007-12-11 17:35:00,77.309,77.326,77.309,77.326,75980000.0
2007-12-11 17:36:00,77.344,77.344,77.313,77.313,75770000.0
2007-12-11 17:37:00,77.325,77.325,77.315,77.325,73430000.0
2007-12-11 17:38:00,77.318,77.325,77.312,77.319,74320000.0
2007-12-11 17:39:00,77.341,77.341,77.322,77.322,29730000.0
2007-12-11 17:40:00,77.327,77.33,77.29,77.292,74630000.0
2007-12-11 17:41:00,77.297,77.312,77.29,77.29,95540000.0
2007-12-11 17:42:00,77.312,77.312,77.286,77.291,106170000.0
2007-12-11 17:43:00,77.299,77.314,77.293,77.314,100750000.0
2007-12-11 17:44:00,77.312,77.328,77.312,77.328,84810000.0
2007-12-11 17:45:00,77.347,77.347,77.312,77.312,71940000.0
2007-12-11 17:46:00,77.304,77.352,77.304,77.352,82600000.0
2007-12-11 17:47:00,77.328,77.352,77.323,77.323,55600000.0
2007-12-11 17:48:00,77.332,77.359,77.291,77.291,49750000.0
2007-12-11 17:49:00,77.298,77.299,77.296,77.298,97020000.0
2007-12-11 17:50:00,77.31,77.321,77.301,77.317,68310000.0
2007-12-11 17:51:00,77.331,77.331,77.306,77.31,82390000.0
2007-12-11 17:52:00,77.32,77.336,77.315,77.336,62190000.0
2007-12-11 17:53:00,77.332,77.351,77.326,77.329,71450000.0
2007-12-11 17:54:00,77.355,77.355,77.318,77.336,77360000.0
2007-12-11 17:55:00,77.334,77.353,77.334,77.353,52860000.0
2007-12-11 17:56:00,77.33,77.357,77.33,77.357,59570000.0
2007-12-11 17:57:00,77.349,77.36,77.327,77.333,92420000.0
2007-12-11 17:58:00,77.324,77.379,77.324,77.379,105050000.0
2007-12-11 17:59:00,77.361,77.363,77.29,77.294,90310000.0
2007-12-11 18:00:00,77.312,77.312,77.269,77.283,50620000.0
2007-12-11 18:01:00,77.272,77.318,77.272,77.304,72310000.0
2007-12-11 18:02:00,77.299,77.313,77.29,77.29,79430000.0
2007-12-11 18:03:00,77.304,77.326,77.287,77.326,56840000.0
2007-12-11 18:04:00,77.298,77.32,77.296,77.31,19980000.0
2007-12-11 18:05:00,77.319,77.342,77.306,77.306,57270000.0
2007-12-11 18:06:00,77.342,77.342,77.305,77.319,38030000.0
2007-12-11 18:07:00,77.3,77.305,77.289,77.289,85270000.0
2007-12-11 18:08:00,77.311,77.311,77.276,77.296,69220000.0
2007-12-11 18:09:00,77.335,77.335,77.309,77.309,122010000.0
2007-12-11 18:10:00,77.326,77.326,77.313,77.316,47030000.0
2007-12-11 18:11:00,77.339,77.344,77.327,77.338,116310000.0
2007-12-11 18:12:00,77.363,77.363,77.325,77.362,106150000.0
2007-12-11 18:13:00,77.364,77.401,77.364,77.371,102700000.0
2007-12-11 18:14:00,77.389,77.401,77.385,77.387,117500000.0
2007-12-11 18:15:00,77.403,77.413,77.373,77.4,126140000.0
2007-12-11 18:16:00,77.37,77.385,77.361,77.385,63360000.0
2007-12-11 18:17:00,77.376,77.376,77.361,77.373,128570000.0
2007-12-11 18:18:00,77.402,77.402,77.375,77.375,118670000.0
2007-12-11 18:19:00,77.382,77.406,77.382,77.406,76130000.0
2007-12-11 18:20:00,77.397,77.402,77.385,77.385,43830000.0
2007-12-11 18:21:00,77.411,77.411,77.386,77.396,145630000.0
2007-12-11 18:22:00,77.39,77.396,77.381,77.396,131170000.0
2007-12-11 18:23:00,77.421,77.444,77.421,77.438,121590000.0
2007-12-11 18:24:00,77.455,77.455,77.406,77.421,70930000.0
2007-12-11 18:25:00,77.436,77.436,77.411,77.428,101370000.0
2007-12-11 18:26:00,77.414,77.433,77.394,77.408,124380000.0
2007-12-11 18:27:00,77.429,77.429,77.397,77.409,59700000.0
2007-12-11 18:28:00,77.425,77.425,77.404,77.408,87050000.0
2007-12-11 18:29:00,77.429,77.454,77.426,77.454,59740000.0
2007-12-11 18:30:00,77.466,77.466,77.437,77.446,12010000.0
2007-12-11 18:31:00,77.434,77.434,77.411,77.411,38740000.0
2007-12-11 18:32:00,77.418,77.434,77.416,77.424,89000000.0
2007-12-11 18:33:00,77.44,77.44,77.413,77.413,64170000.0
2007-12-11 18:34:00,77.416,77.416,77.401,77.401,121740000.0
2007-12-11 18:35:00,77.408,77.408,77.4,77.406,48050000.0
2007-12-11 18:36:00,77.425,77.425,77.41,77.418,117230000.0
2007-12-11 18:37:00,77.405,77.408,77.399,77.407,107120000.0
2007-12-11 18:38:00,77.39,77.398,77.39,77.396,87230000.0
2007-12-11 18:39:00,77.425,77.425,77.387,77.389,130790000.0
2007-12-11 18:41:00,77.406,77.406,77.399,77.4,68970000.0
2007-12-11 18:42:00,77.413,77.413,77.384,77.397,124320000.0
2007-12-11 18:43:00,77.401,77.401,77.385,77.39,128490000.0
2007-12-11 18:44:00,77.379,77.387,77.379,77.387,86190000.0
2007-12-11 18:45:00,77.413,77.413,77.388,77.396,46990000.0
2007-12-11 18:46:00,77.413,77.413,77.395,77.405,158420000.0
2007-12-11 18:47:00,77.417,77.417,77.394,77.399,155960000.0
2007-12-11 18:48:00,77.435,77.435,77.413,77.433,146090000.0
2007-12-11 18:49:00,77.432,77.444,77.426,77.444,75860000.0
2007-12-11 18:50:00,77.423,77.451,77.423,77.448,121680000.0
2007-12-11 18:51:00,77.479,77.479,77.434,77.434,143330000.0
2007-12-11 18:52:00,77.45,77.454,77.44,77.454,61970000.0
2007-12-11 18:53:00,77.449,77.467,77.447,77.462,91980000.0
2007-12-11 18:54:00,77.47,77.506,77.465,77.504,60970000.0
2007-12-11 18:55:00,77.52,77.521,77.485,77.49,18070000.0
2007-12-11 18:56:00,77.48,77.503,77.48,77.496,102600000.0
2007-12-11 18:57:00,77.522,77.522,77.486,77.486,129560000.0
2007-12-11 18:58:00,77.491,77.491,77.461,77.461,132320000.0
2007-12-11 18:59:00,77.447,77.456,77.447,77.449,67170000.0
2007-12-11 19:00:00,77.463,77.489,77.457,77.459,126160000.0
2007-12-11 19:01:00,77.447,77.46,77.431,77.431,127990000.0
2007-12-11 19:02:00,77.44,77.456,77.44,77.456,82250000.0
2007-12-11 19:03:00,77.465,77.465,77.446,77.446,45740000.0
2007-12-11 19:04:00,77.439,77.462,77.439,77.441,154280000.0
2007-12-11 19:05:00,77.449,77.454,77.444,77.445,148120000.0
2007-12-11 19:06:00,77.481,77.481,77.417,77.43,131380000.0
2007-12-11 19:07:00,77.439,77.443,77.433,77.438,81370000.0
2007-12-11 19:08:00,77.459,77.47,77.451,77.458,112890000.0
2007-12-11 19:09:00,77.475,77.483,77.463,77.483,132790000.0
2007-12-11 19:10:00,77.493,77.5,77.482,77.496,59250000.0
2007-12-11 19:11:00,77.504,77.504,77.474,77.48,96810000.0
2007-12-11 19:12:00,77.509,77.509,77.478,77.478,59660000.0
2007-12-11 19:13:00,77.479,77.487,77.47,77.479,19210000.0
2007-12-11 19:14:00,77.483,77.483,77.464,77.48,98030000.0
2007-12-11 19:15:00,77.491,77.491,77.458,77.462,69180000.0
2007-12-11 19:16:00,77.454,77.485,77.454,77.485,136060000.0
2007-12-11 19:17:00,77.485,77.494,77.485,77.494,48240000.0
2007-12-11 19:18:00,77.523,77.523,77.474,77.474,134640000.0
2007-12-11 19:19:00,77.484,77.484,77.472,77.472,113760000.0
2007-12-11 19:20:00,77.483,77.504,77.483,77.491,99160000.0
2007-12-11 19:21:00,77.511,77.511,77.485,77.496,137590000.0
2007-12-11 19:23:00,77.512,77.512,77.482,77.495,60040000.0
2007-12-11 19:24:00,77.53,77.53,77.487,77.487,129620000.0
2007-12-11 19:25:00,77.477,77.487,77.477,77.486,123550000.0
2007-12-11 19:26:00,77.478,77.489,77.461,77.488,90520000.0
2007-12-11 19:27:00,77.528,77.528,77.508,77.508,48550000.0
2007-12-11 19:28:00,77.495,77.499,77.495,77.498,147720000.0
2007-12-11 19:29:00,77.508,77.515,77.503,77.509,146300000.0
2007-12-11 19:30:00,77.502,77.52,77.496,77.501,131200000.0
2007-12-11 19:31:00,77.492,77.505,77.492,77.505,75140000.0
2007-12-11 19:32:00,77.5,77.509,77.486,77.509,107880000.0
2007-12-11 19:33:00,77.531,77.531,77.497,77.498,131160000.0
2007-12-11 19:34:00,77.503,77.503,77.491,77.491,61000000.0
2007-12-11 19:35:00,77.496,77.509,77.49,77.49,91370000.0
2007-12-11 19:36:00,77.512,77.512,77.493,77.493,58360000.0
2007-12-11 19:37:00,77.479,77.492,77.479,77.489,11280000.0
2007-12-11 19:38:00,77.495,77.5,77.495,77.498,51980000.0
2007-12-11 19:39:00,77.501,77.501,77.496,77.496,3240000.0
2007-12-11 19:40:00,77.493,77.496,77.479,77.479,49850000.0
2007-12-11 19:41:00,77.49,77.505,77.49,77.505,43800000.0
2007-12-11 19:42:00,77.514,77.514,77.486,77.498,50150000.0
2007-12-11 19:43:00,77.487,77.501,77.475,77.482,104930000.0
2007-12-11 19:44:00,77.497,77.507,77.482,77.507,71650000.0
2007-12-11 19:45:00,77.524,77.524,77.484,77.484,94310000.0
2007-12-11 19:46:00,77.488,77.499,77.465,77.478,104840000.0
2007-12-11 19:47:00,77.468,77.493,77.465,77.487,118270000.0
2007-12-11 19:48:00,77.501,77.501,77.475,77.475,100480000.0
2007-12-11 19:50:00,77.478,77.492,77.472,77.472,112540000.0
2007-12-11 19:51:00,77.511,77.511,77.479,77.496,85810000.0
2007-12-11 19:52:00,77.472,77.486,77.472,77.486,74790000.0
2007-12-11 19:54:00,77.508,77.508,77.47,77.47,93430000.0
2007-12-11 19:55:00,77.459,77.471,77.454,77.461,46880000.0
2007-12-11 19:56:00,77.464,77.464,77.443,77.448,94950000.0
2007-12-11 19:57:00,77.483,77.483,77.445,77.456,117990000.0
2007-12-11 19:58:00,77.462,77.473,77.453,77.457,135760000.0
2007-12-11 19:59:00,77.468,77.482,77.457,77.476,83410000.0
2007-12-11 20:00:00,77.491,77.491,77.457,77.459,102490000.0
2007-12-11 20:01:00,77.457,77.473,77.457,77.473,105050000.0
2007-12-11 20:02:00,77.453,77.47,77.453,77.457,74300000.0
2007-12-11 20:03:00,77.48,77.48,77.43,77.43,89350000.0
2007-12-11 20:04:00,77.418,77.434,77.418,77.434,51810000.0
2007-12-11 20:05:00,77.42,77.423,77.403,77.403,76260000.0
2007-12-11 20:06:00,77.435,77.435,77.394,77.394,70920000.0
2007-12-11 20:07:00,77.408,77.418,77.395,77.418,87830000.0
2007-12-11 20:09:00,77.448,77.448,77.41,77.41,117270000.0
2007-12-11 20:10:00,77.41,77.412,77.402,77.403,105670000.0
2007-12-11 20:11:00,77.416,77.421,77.408,77.421,97560000.0
2007-12-11 20:12:00,77.425,77.425,77.404,77.411,30690000.0
2007-12-11 20:13:00,77.401,77.423,77.395,77.423,30180000.0
2007-12-11 20:14:00,77.394,77.41,77.391,77.41,70580000.0
2007-12-11 20:15:00,77.442,77.442,77.414,77.421,112930000.0
2007-12-11 20:16:00,77.41,77.428,77.41,77.424,62210000.0
2007-12-11 20:17:00,77.435,77.442,77.43,77.442,92450000.0
2007-12-11 20:18:00,77.449,77.449,77.423,77.438,117430000.0
2007-12-11 20:20:00,77.433,77.456,77.433,77.45,93850000.0
2007-12-11 20:21:00,77.481,77.493,77.476,77.481,95030000.0
2007-12-11 20:23:00,77.491,77.521,77.49,77.518,66460000.0
2007-12-11 20:24:00,77.547,77.547,77.525,77.529,125090000.0
2007-12-11 20:25:00,77.534,77.534,77.517,77.532,67700000.0
2007-12-11 20:26:00,77.525,77.538,77.517,77.527,97980000.0
2007-12-11 20:27:00,77.534,77.534,77.5,77.524,98680000.0
2007-12-11 20:28:00,77.529,77.547,77.521,77.547,98520000.0
2007-12-11 20:29:00,77.522,77.543,77.522,77.543,126870000.0
2007-12-11 20:30:00,77.552,77.552,77.506,77.533,104450000.0
2007-12-11 20:31:00,77.529,77.531,77.502,77.516,61850000.0
2007-12-11 20:32:00,77.527,77.53,77.511,77.53,64700000.0
2007-12-11 20:33:00,77.572,77.572,77.531,77.531,87520000.0
2007-12-11 20:34:00,77.535,77.537,77.529,77.53,61980000.0
2007-12-11 20:35:00,77.536,77.54,77.502,77.502,112400000.0
2007-12-11 20:36:00,77.51,77.531,77.503,77.503,62600000.0
2007-12-11 20:38:00,77.507,77.511,77.504,77.504,96600000.0
2007-12-11 20:39:00,77.54,77.54,77.508,77.51,94580000.0
2007-12-11 20:40:00,77.496,77.516,77.491,77.516,86830000.0
2007-12-11 20:41:00,77.509,77.511,77.506,77.508,48010000.0
2007-12-11 20:42:00,77.54,77.54,77.5,77.5,50410000.0
2007-12-11 20:43:00,77.509,77.52,77.5,77.509,78020000.0
2007-12-11 20:44:00,77.501,77.51,77.478,77.483,107580000.0
2007-12-11 20:45:00,77.508,77.508,77.466,77.488,117750000.0
2007-12-11 20:46:00,77.467,77.504,77.455,77.504,108370000.0
2007-12-11 20:47:00,77.517,77.517,77.51,77.511,105630000.0
2007-12-11 20:48:00,77.523,77.523,77.486,77.491,107560000.0
2007-12-11 20:50:00,77.494,77.497,77.484,77.497,103010000.0
2007-12-11 20:51:00,77.538,77.538,77.489,77.489,64530000.0
2007-12-11 20:52:00,77.49,77.49,77.449,77.461,58520000.0
2007-12-11 20:53:00,77.439,77.439,77.436,77.438,62560000.0
2007-12-11 20:54:00,77.483,77.483,77.445,77.46,86910000.0
2007-12-11 20:55:00,77.466,77.468,77.439,77.458,117640000.0
2007-12-11 20:56:00,77.452,77.461,77.443,77.446,151860000.0
2007-12-11 20:57:00,77.482,77.482,77.408,77.446,119740000.0
2007-12-11 20:58:00,77.445,77.457,77.428,77.428,89570000.0
2007-12-11 20:59:00,77.439,77.465,77.439,77.461,100390000.0
2007-12-11 21:00:00,77.472,77.509,77.472,77.483,106490000.0
2007-12-11 21:01:00,77.472,77.508,77.472,77.488,147400000.0
2007-12-11 21:02:00,77.48,77.502,77.465,77.479,92290000.0
2007-12-11 21:03:00,77.502,77.502,77.483,77.483,60710000.0
2007-12-11 21:04:00,77.469,77.469,77.446,77.456,66260000.0
2007-12-11 21:06:00,77.501,77.501,77.451,77.457,176990000.0
2007-12-11 21:07:00,77.465,77.482,77.453,77.482,141150000.0
2007-12-11 21:08:00,77.463,77.473,77.463,77.467,102370000.0
2007-12-11 21:09:00,77.495,77.495,77.468,77.47,70610000.0
2007-12-11 21:10:00,77.475,77.499,77.475,77.498,91930000.0
2007-12-11 21:11:00,77.474,77.487,77.459,77.483,84950000.0
2007-12-11 21:12:00,77.502,77.502,77.463,77.463,117650000.0
2007-12-11 21:13:00,77.468,77.497,77.458,77.492,140240000.0
2007-12-11 21:14:00,77.476,77.476,77.433,77.443,111560000.0
2007-12-11 21:15:00,77.52,77.52,77.44,77.459,122440000.0
2007-12-11 21:16:00,77.467,77.473,77.349,77.375,128100000.0
2007-12-11 21:17:00,77.343,77.348,77.236,77.236,106020000.0
2007-12-11 21:18:00,77.303,77.342,77.278,77.335,61150000.0
2007-12-11 21:19:00,77.376,77.376,77.298,77.318,46690000.0
2007-12-11 21:20:00,77.279,77.28,77.183,77.206,89700000.0
2007-12-11 21:21:00,77.159,77.165,77.138,77.16,104890000.0
2007-12-11 21:22:00,77.136,77.167,77.101,77.115,75340000.0
2007-12-11 21:23:00,77.051,77.08,76.903,76.903,100880000.0
2007-12-11 21:24:00,76.939,76.939,76.88,76.919,12960000.0
2007-12-11 21:25:00,76.912,76.993,76.912,76.973,115370000.0
2007-12-11 21:26:00,76.976,77.002,76.968,77.002,90710000.0
2007-12-11 21:27:00,77.021,77.065,76.992,77.058,80890000.0
2007-12-11 21:28:00,77.078,77.078,77.023,77.026,15100000.0
2007-12-11 21:29:00,76.994,77.018,76.978,77.01,75640000.0
2007-12-11 21:30:00,76.973,76.973,76.878,76.908,95920000.0
2007-12-11 21:31:00,76.877,77.022,76.877,76.906,97610000.0
2007-12-11 21:32:00,76.916,76.921,76.884,76.921,96040000.0
2007-12-11 21:33:00,76.937,77.03,76.937,77.007,62850000.0
2007-12-11 21:34:00,77.008,77.008,76.952,76.961,46410000.0
2007-12-11 21:35:00,76.955,76.955,76.874,76.888,77430000.0
2007-12-11 21:36:00,76.897,76.897,76.835,76.879,85770000.0
2007-12-11 21:37:00,76.883,76.893,76.801,76.809,58620000.0
2007-12-11 21:38:00,76.81,76.81,76.777,76.792,78660000.0
2007-12-11 21:39:00,76.81,76.824,76.79,76.805,122860000.0
2007-12-11 21:40:00,76.813,76.813,76.798,76.804,81070000.0
2007-12-11 21:41:00,76.787,76.801,76.772,76.78,78670000.0
2007-12-11 21:42:00,76.782,76.797,76.694,76.717,79270000.0
2007-12-11 21:43:00,76.685,76.694,76.633,76.633,92950000.0
2007-12-11 21:44:00,76.631,76.652,76.619,76.619,109400000.0
2007-12-11 21:45:00,76.656,76.67,76.622,76.67,93490000.0
2007-12-11 21:46:00,76.7,76.749,76.687,76.749,76380000.0
2007-12-11 21:47:00,76.715,76.726,76.686,76.692,31390000.0
2007-12-11 21:48:00,76.697,76.731,76.697,76.731,107150000.0
2007-12-11 21:49:00,76.754,76.754,76.716,76.729,115020000.0
2007-12-11 21:50:00,76.745,76.764,76.732,76.764,107060000.0
2007-12-11 21:51:00,76.783,76.783,76.751,76.775,113430000.0
2007-12-11 21:52:00,76.767,76.779,76.758,76.766,136950000.0
2007-12-11 21:53:00,76.781,76.794,76.774,76.786,103460000.0
2007-12-11 21:54:00,76.809,76.84,76.794,76.82,102330000.0
2007-12-11 21:55:00,76.829,76.875,76.82,76.855,115740000.0
2007-12-11 21:56:00,76.851,76.867,76.826,76.826,72380000.0
2007-12-11 21:57:00,76.85,76.85,76.798,76.798,77000000.0
2007-12-11 21:58:00,76.779,76.803,76.774,76.788,84200000.0
2007-12-11 21:59:00,76.798,76.798,76.764,76.781,77920000.0
2007-12-11 22:00:00,76.761,76.791,76.751,76.76,60010000.0
2007-12-11 22:01:00,76.744,76.744,76.715,76.715,103990000.0
2007-12-11 22:02:00,76.721,76.721,76.691,76.701,82090000.0
2007-12-11 22:03:00,76.708,76.731,76.696,76.703,86250000.0
2007-12-11 22:04:00,76.699,76.729,76.699,76.729,8640000.0
2007-12-11 22:05:00,76.715,76.717,76.693,76.693,69570000.0
2007-12-11 22:06:00,76.721,76.721,76.68,76.682,108280000.0
2007-12-11 22:07:00,76.69,76.695,76.683,76.686,93570000.0
2007-12-11 22:08:00,76.696,76.697,76.691,76.696,92380000.0
2007-12-11 22:09:00,76.734,76.734,76.699,76.699,76210000.0
2007-12-11 22:10:00,76.684,76.687,76.677,76.677,76860000.0
2007-12-11 22:11:00,76.687,76.702,76.683,76.69,70320000.0
2007-12-11 22:12:00,76.707,76.707,76.699,76.701,55860000.0
2007-12-11 22:13:00,76.679,76.691,76.661,76.673,121630000.0
2007-12-11 22:14:00,76.664,76.665,76.657,76.659,108210000.0
2007-12-11 22:15:00,76.68,76.68,76.655,76.67,108070000.0
2007-12-11 22:16:00,76.68,76.684,76.671,76.679,70860000.0
2007-12-11 22:17:00,76.668,76.676,76.66,76.66,58340000.0
2007-12-11 22:18:00,76.697,76.697,76.633,76.633,78720000.0
2007-12-11 22:19:00,76.636,76.651,76.623,76.629,129970000.0
2007-12-11 22:20:00,76.614,76.614,76.56,76.562,131230000.0
2007-12-11 22:21:00,76.583,76.583,76.556,76.561,81270000.0
2007-12-11 22:22:00,76.564,76.564,76.546,76.546,7930000.0
2007-12-11 22:23:00,76.521,76.521,76.466,76.466,101080000.0
2007-12-11 22:24:00,76.469,76.519,76.454,76.464,120290000.0
2007-12-11 22:25:00,76.473,76.541,76.473,76.541,72020000.0
2007-12-11 22:26:00,76.56,76.572,76.546,76.566,69480000.0
2007-12-11 22:27:00,76.604,76.604,76.568,76.573,32940000.0
2007-12-11 22:28:00,76.587,76.587,76.571,76.571,55120000.0
2007-12-11 22:29:00,76.578,76.588,76.54,76.583,87880000.0
2007-12-11 22:30:00,76.616,76.622,76.595,76.622,63670000.0
2007-12-11 22:31:00,76.621,76.641,76.621,76.623,67640000.0
2007-12-11 22:32:00,76.627,76.627,76.596,76.596,84070000.0
2007-12-11 22:33:00,76.621,76.621,76.56,76.583,72310000.0
2007-12-11 22:34:00,76.578,76.601,76.573,76.573,73760000.0
2007-12-11 22:35:00,76.556,76.556,76.549,76.549,77730000.0
2007-12-11 22:36:00,76.591,76.591,76.542,76.547,64220000.0
2007-12-11 22:37:00,76.554,76.558,76.538,76.54,93190000.0
2007-12-11 22:38:00,76.529,76.545,76.529,76.537,78010000.0
2007-12-11 22:39:00,76.565,76.565,76.514,76.514,32470000.0
2007-12-11 22:40:00,76.521,76.527,76.514,76.514,9810000.0
2007-12-11 22:41:00,76.52,76.562,76.52,76.562,66560000.0
2007-12-11 22:42:00,76.593,76.593,76.554,76.566,78310000.0
2007-12-11 22:43:00,76.564,76.574,76.564,76.569,57670000.0
2007-12-11 22:44:00,76.556,76.556,76.523,76.523,52500000.0
2007-12-11 22:45:00,76.533,76.533,76.524,76.524,2820000.0
2007-12-11 22:46:00,76.493,76.493,76.464,76.464,112190000.0
2007-12-11 22:47:00,76.444,76.444,76.426,76.435,68160000.0
2007-12-11 22:48:00,76.464,76.464,76.428,76.433,11680000.0
2007-12-11 22:49:00,76.426,76.426,76.413,76.418,16010000.0
2007-12-11 22:50:00,76.415,76.428,76.396,76.418,105760000.0
2007-12-11 22:51:00,76.456,76.456,76.426,76.44,35000000.0
2007-12-11 22:52:00,76.432,76.454,76.432,76.447,34520000.0
2007-12-11 22:53:00,76.457,76.458,76.452,76.457,53550000.0
2007-12-11 22:54:00,76.484,76.494,76.474,76.494,18080000.0
2007-12-11 22:55:00,76.487,76.5,76.472,76.472,33630000.0
2007-12-11 22:56:00,76.458,76.461,76.457,76.458,66070000.0
2007-12-11 22:57:00,76.492,76.492,76.46,76.461,43870000.0
2007-12-11 22:58:00,76.472,76.492,76.472,76.491,94610000.0
2007-12-11 22:59:00,76.502,76.51,76.483,76.483,87350000.0
2007-12-11 23:00:00,76.502,76.502,76.465,76.471,31120000.0
2007-12-11 23:01:00,76.463,76.482,76.463,76.469,44730000.0
2007-12-11 23:02:00,76.462,76.474,76.462,76.474,55380000.0
2007-12-11 23:03:00,76.493,76.493,76.447,76.46,74810000.0
2007-12-11 23:04:00,76.466,76.466,76.459,76.459,102990000.0
2007-12-11 23:05:00,76.465,76.465,76.443,76.449,91170000.0
2007-12-11 23:06:00,76.463,76.463,76.423,76.44,149270000.0
2007-12-11 23:07:00,76.445,76.452,76.432,76.434,59750000.0
2007-12-11 23:08:00,76.429,76.434,76.421,76.421,57670000.0
2007-12-11 23:09:00,76.441,76.441,76.413,76.421,35640000.0
2007-12-11 23:10:00,76.426,76.426,76.419,76.421,37230000.0
2007-12-11 23:11:00,76.429,76.445,76.429,76.445,52480000.0
2007-12-11 23:12:00,76.492,76.492,76.453,76.453,27090000.0
2007-12-11 23:13:00,76.454,76.454,76.449,76.449,24070000.0
2007-12-11 23:14:00,76.457,76.459,76.456,76.457,62360000.0
2007-12-11 23:15:00,76.482,76.482,76.453,76.453,52660000.0
2007-12-11 23:17:00,76.457,76.457,76.451,76.451,38830000.0
2007-12-11 23:18:00,76.477,76.477,76.469,76.469,58720000.0
2007-12-11 23:19:00,76.441,76.448,76.44,76.448,38780000.0
2007-12-11 23:20:00,76.436,76.443,76.423,76.428,90160000.0
2007-12-11 23:21:00,76.421,76.447,76.407,76.407,79560000.0
2007-12-11 23:22:00,76.418,76.425,76.418,76.423,55960000.0
2007-12-11 23:23:00,76.435,76.435,76.427,76.434,39850000.0
2007-12-11 23:24:00,76.464,76.464,76.458,76.458,17530000.0
2007-12-11 23:25:00,76.445,76.448,76.441,76.447,38120000.0
2007-12-11 23:26:00,76.441,76.456,76.441,76.449,70500000.0
2007-12-11 23:27:00,76.471,76.471,76.463,76.463,4360000.0
2007-12-11 23:28:00,76.466,76.468,76.466,76.468,4890000.0
2007-12-11 23:30:00,76.486,76.486,76.478,76.478,6990000.0
2007-12-11 23:31:00,76.475,76.475,76.472,76.472,2820000.0
2007-12-11 23:32:00,76.48,76.48,76.478,76.478,43080000.0
2007-12-11 23:33:00,76.504,76.504,76.473,76.473,24810000.0
2007-12-11 23:34:00,76.463,76.476,76.463,76.473,77310000.0
2007-12-11 23:35:00,76.469,76.482,76.469,76.479,89370000.0
2007-12-11 23:36:00,76.533,76.533,76.483,76.483,69500000.0
2007-12-11 23:38:00,76.467,76.477,76.46,76.477,43120000.0
2007-12-11 23:39:00,76.5,76.5,76.472,76.472,93370000.0
2007-12-11 23:40:00,76.457,76.465,76.457,76.458,73110000.0
2007-12-11 23:41:00,76.445,76.456,76.445,76.451,67220000.0
2007-12-11 23:42:00,76.476,76.476,76.469,76.47,64730000.0
2007-12-11 23:43:00,76.459,76.467,76.459,76.464,123050000.0
2007-12-11 23:44:00,76.476,76.476,76.471,76.476,106560000.0
2007-12-11 23:45:00,76.511,76.511,76.454,76.454,94160000.0
2007-12-11 23:46:00,76.455,76.461,76.441,76.457,95300000.0
2007-12-11 23:47:00,76.446,76.448,76.444,76.447,72000000.0
2007-12-11 23:48:00,76.46,76.484,76.46,76.484,67750000.0
2007-12-11 23:49:00,76.448,76.455,76.441,76.455,103240000.0
2007-12-11 23:50:00,76.449,76.457,76.448,76.457,67710000.0
2007-12-11 23:51:00,76.485,76.486,76.48,76.48,72760000.0
2007-12-11 23:52:00,76.467,76.469,76.466,76.467,72460000.0
2007-12-11 23:54:00,76.506,76.507,76.498,76.498,67910000.0
2007-12-11 23:55:00,76.476,76.476,76.47,76.475,59560000.0
2007-12-11 23:56:00,76.469,76.477,76.469,76.469,95800000.0
2007-12-11 23:57:00,76.483,76.483,76.462,76.462,62800000.0
2007-12-11 23:58:00,76.448,76.45,76.447,76.448,98300000.0
2007-12-11 23:59:00,76.459,76.468,76.459,76.461,69920000.0
2007-12-12 00:00:00,76.47,76.505,76.457,76.472,120440000.0
2007-12-12 00:02:00,76.459,76.46,76.456,76.459,87740000.0
2007-12-12 00:03:00,76.493,76.493,76.466,76.469,72870000.0
2007-12-12 00:04:00,76.477,76.48,76.477,76.479,98890000.0
2007-12-12 00:05:00,76.515,76.515,76.479,76.512,79410000.0
2007-12-12 00:06:00,76.53,76.53,76.504,76.518,36820000.0
2007-12-12 00:07:00,76.502,76.523,76.502,76.518,32940000.0
2007-12-12 00:08:00,76.51,76.518,76.51,76.517,73920000.0
2007-12-12 00:09:00,76.546,76.546,76.54,76.54,41820000.0
2007-12-12 00:10:00,76.513,76.55,76.513,76.546,111380000.0
2007-12-12 00:11:00,76.558,76.564,76.548,76.548,122800000.0
2007-12-12 00:12:00,76.572,76.572,76.542,76.542,40660000.0
2007-12-12 00:13:00,76.541,76.541,76.505,76.525,65300000.0
2007-12-12 00:14:00,76.516,76.535,76.516,76.52,60760000.0
2007-12-12 00:15:00,76.551,76.551,76.508,76.523,106120000.0
2007-12-12 00:16:00,76.499,76.503,76.491,76.499,37500000.0
2007-12-12 00:17:00,76.507,76.514,76.493,76.5,58780000.0
2007-12-12 00:18:00,76.549,76.549,76.501,76.512,41630000.0
2007-12-12 00:19:00,76.502,76.507,76.502,76.507,79900000.0
2007-12-12 00:20:00,76.521,76.528,76.519,76.519,72230000.0
2007-12-12 00:21:00,76.55,76.55,76.499,76.502,57380000.0
2007-12-12 00:23:00,76.483,76.504,76.483,76.504,53480000.0
2007-12-12 00:24:00,76.529,76.529,76.505,76.508,48960000.0
2007-12-12 00:26:00,76.488,76.502,76.488,76.502,70500000.0
2007-12-12 00:27:00,76.563,76.563,76.524,76.524,95290000.0
2007-12-12 00:29:00,76.509,76.51,76.507,76.509,69740000.0
2007-12-12 00:30:00,76.544,76.544,76.543,76.543,2820000.0
2007-12-12 00:31:00,76.5,76.506,76.5,76.5,43420000.0
2007-12-12 00:32:00,76.509,76.509,76.507,76.509,30860000.0
2007-12-12 00:33:00,76.545,76.545,76.498,76.502,41670000.0
2007-12-12 00:34:00,76.486,76.486,76.473,76.479,94540000.0
2007-12-12 00:35:00,76.493,76.505,76.49,76.49,100190000.0
2007-12-12 00:36:00,76.525,76.525,76.49,76.49,33700000.0
2007-12-12 00:39:00,76.523,76.523,76.491,76.491,43240000.0
2007-12-12 00:40:00,76.496,76.497,76.49,76.497,54320000.0
2007-12-12 00:41:00,76.488,76.49,76.487,76.489,79660000.0
2007-12-12 00:42:00,76.524,76.524,76.5,76.5,146170000.0
2007-12-12 00:43:00,76.491,76.496,76.489,76.49,66780000.0
2007-12-12 00:44:00,76.498,76.499,76.495,76.497,96740000.0
2007-12-12 00:45:00,76.536,76.537,76.531,76.531,105830000.0
2007-12-12 00:46:00,76.51,76.517,76.51,76.511,105110000.0
2007-12-12 00:47:00,76.521,76.535,76.515,76.535,69260000.0
2007-12-12 00:48:00,76.575,76.575,76.542,76.542,42330000.0
2007-12-12 00:49:00,76.516,76.523,76.511,76.511,37070000.0
2007-12-12 00:51:00,76.552,76.552,76.518,76.521,30800000.0
2007-12-12 00:52:00,76.51,76.523,76.51,76.523,31550000.0
2007-12-12 00:54:00,76.592,76.592,76.533,76.533,60140000.0
2007-12-12 00:56:00,76.519,76.52,76.517,76.518,71260000.0
2007-12-12 00:57:00,76.563,76.563,76.53,76.53,73520000.0
2007-12-12 00:59:00,76.538,76.539,76.534,76.538,141180000.0
2007-12-12 01:00:00,76.571,76.571,76.531,76.531,114470000.0
2007-12-12 01:02:00,76.536,76.538,76.529,76.531,132230000.0
2007-12-12 01:03:00,76.573,76.573,76.542,76.542,63320000.0
2007-12-12 01:04:00,76.55,76.581,76.537,76.551,91890000.0
2007-12-12 01:05:00,76.556,76.557,76.552,76.552,75900000.0
2007-12-12 01:06:00,76.562,76.581,76.555,76.555,77860000.0
2007-12-12 01:07:00,76.556,76.559,76.549,76.556,72130000.0
2007-12-12 01:08:00,76.569,76.57,76.566,76.568,73150000.0
2007-12-12 01:09:00,76.611,76.611,76.565,76.565,30540000.0
2007-12-12 01:10:00,76.545,76.545,76.533,76.545,73810000.0
2007-12-12 01:11:00,76.539,76.548,76.539,76.547,91340000.0
2007-12-12 01:12:00,76.595,76.596,76.59,76.59,112740000.0
2007-12-12 01:14:00,76.541,76.548,76.54,76.548,74510000.0
2007-12-12 01:15:00,76.571,76.571,76.544,76.544,2820000.0
2007-12-12 01:16:00,76.519,76.52,76.516,76.517,76270000.0
2007-12-12 01:17:00,76.532,76.544,76.532,76.544,51430000.0
2007-12-12 01:18:00,76.596,76.596,76.59,76.59,42850000.0
2007-12-12 01:19:00,76.537,76.54,76.523,76.523,95390000.0
2007-12-12 01:20:00,76.531,76.545,76.531,76.545,63030000.0
2007-12-12 01:21:00,76.604,76.604,76.569,76.569,76220000.0
2007-12-12 01:22:00,76.554,76.563,76.526,76.526,62440000.0
2007-12-12 01:23:00,76.533,76.545,76.533,76.545,63330000.0
2007-12-12 01:24:00,76.597,76.597,76.589,76.589,74070000.0
2007-12-12 01:25:00,76.562,76.572,76.562,76.572,5080000.0
2007-12-12 01:26:00,76.587,76.588,76.58,76.581,50370000.0
2007-12-12 01:27:00,76.64,76.64,76.589,76.592,82960000.0
2007-12-12 01:28:00,76.597,76.614,76.596,76.607,95860000.0
2007-12-12 01:30:00,76.643,76.643,76.609,76.614,54550000.0
2007-12-12 01:31:00,76.602,76.607,76.602,76.604,73780000.0
2007-12-12 01:33:00,76.642,76.642,76.607,76.611,59110000.0
2007-12-12 01:34:00,76.615,76.618,76.609,76.609,21490000.0
2007-12-12 01:35:00,76.6,76.616,76.6,76.616,51410000.0
2007-12-12 01:36:00,76.626,76.626,76.61,76.618,39300000.0
2007-12-12 01:37:00,76.608,76.608,76.597,76.598,84310000.0
2007-12-12 01:38:00,76.604,76.609,76.602,76.609,62850000.0
2007-12-12 01:39:00,76.664,76.664,76.607,76.607,126500000.0
2007-12-12 01:42:00,76.631,76.631,76.597,76.603,105490000.0
2007-12-12 01:43:00,76.592,76.6,76.592,76.597,93230000.0
2007-12-12 01:44:00,76.607,76.609,76.605,76.605,125670000.0
2007-12-12 01:45:00,76.639,76.639,76.6,76.6,121710000.0
2007-12-12 01:46:00,76.587,76.595,76.581,76.587,66680000.0
2007-12-12 01:47:00,76.597,76.597,76.59,76.594,126490000.0
2007-12-12 01:48:00,76.624,76.624,76.595,76.598,116430000.0
2007-12-12 01:49:00,76.589,76.595,76.589,76.595,4920000.0
2007-12-12 01:51:00,76.65,76.65,76.601,76.601,153850000.0
2007-12-12 01:52:00,76.607,76.607,76.6,76.601,143740000.0
2007-12-12 01:53:00,76.606,76.609,76.6,76.601,133870000.0
2007-12-12 01:54:00,76.636,76.636,76.614,76.634,85530000.0
2007-12-12 01:55:00,76.647,76.653,76.635,76.653,128240000.0
2007-12-12 01:56:00,76.649,76.66,76.647,76.654,141650000.0
2007-12-12 01:57:00,76.689,76.689,76.654,76.654,59670000.0
2007-12-12 01:58:00,76.657,76.657,76.648,76.654,97160000.0
2007-12-12 02:00:00,76.702,76.702,76.68,76.682,19790000.0
2007-12-12 02:01:00,76.676,76.676,76.663,76.663,87120000.0
2007-12-12 02:02:00,76.665,76.665,76.647,76.65,123410000.0
2007-12-12 02:03:00,76.673,76.673,76.66,76.671,138220000.0
2007-12-12 02:04:00,76.666,76.674,76.666,76.67,63140000.0
2007-12-12 02:05:00,76.659,76.667,76.657,76.658,103450000.0
2007-12-12 02:06:00,76.679,76.681,76.655,76.663,69430000.0
2007-12-12 02:07:00,76.672,76.673,76.669,76.673,5070000.0
2007-12-12 02:09:00,76.721,76.721,76.677,76.681,131360000.0
2007-12-12 02:10:00,76.669,76.678,76.669,76.67,82900000.0
2007-12-12 02:11:00,76.664,76.675,76.664,76.673,56390000.0
2007-12-12 02:12:00,76.709,76.711,76.672,76.672,161870000.0
2007-12-12 02:14:00,76.659,76.673,76.659,76.669,148890000.0
2007-12-12 02:15:00,76.729,76.729,76.659,76.671,86840000.0
2007-12-12 02:16:00,76.657,76.657,76.642,76.647,117340000.0
2007-12-12 02:17:00,76.655,76.655,76.644,76.646,151840000.0
2007-12-12 02:18:00,76.69,76.69,76.656,76.663,66050000.0
2007-12-12 02:19:00,76.646,76.653,76.64,76.646,93090000.0
2007-12-12 02:20:00,76.624,76.629,76.62,76.62,66350000.0
2007-12-12 02:21:00,76.651,76.651,76.619,76.626,11650000.0
2007-12-12 02:22:00,76.62,76.646,76.62,76.646,65800000.0
2007-12-12 02:23:00,76.66,76.676,76.66,76.665,95610000.0
2007-12-12 02:24:00,76.699,76.699,76.656,76.666,59080000.0
2007-12-12 02:25:00,76.648,76.65,76.638,76.638,15260000.0
2007-12-12 02:26:00,76.648,76.655,76.642,76.653,50520000.0
2007-12-12 02:27:00,76.682,76.686,76.673,76.677,166780000.0
2007-12-12 02:28:00,76.689,76.694,76.674,76.694,148240000.0
2007-12-12 02:29:00,76.691,76.698,76.69,76.692,140310000.0
2007-12-12 02:30:00,76.751,76.751,76.675,76.683,80900000.0
2007-12-12 02:31:00,76.665,76.665,76.646,76.65,123920000.0
2007-12-12 02:32:00,76.639,76.652,76.639,76.645,143160000.0
2007-12-12 02:33:00,76.7,76.7,76.647,76.651,67230000.0
2007-12-12 02:34:00,76.662,76.674,76.651,76.674,98040000.0
2007-12-12 02:35:00,76.667,76.677,76.667,76.677,65320000.0
2007-12-12 02:36:00,76.676,76.691,76.658,76.668,18830000.0
2007-12-12 02:37:00,76.66,76.673,76.66,76.673,96070000.0
2007-12-12 02:38:00,76.687,76.712,76.687,76.7,61820000.0
2007-12-12 02:39:00,76.735,76.735,76.713,76.713,5260000.0
2007-12-12 02:41:00,76.72,76.729,76.715,76.723,141940000.0
2007-12-12 02:42:00,76.76,76.76,76.741,76.756,72040000.0
2007-12-12 02:43:00,76.767,76.769,76.764,76.766,96890000.0
2007-12-12 02:44:00,76.751,76.753,76.744,76.748,61390000.0
2007-12-12 02:45:00,76.767,76.767,76.724,76.724,8870000.0
2007-12-12 02:46:00,76.726,76.726,76.72,76.72,81080000.0
2007-12-12 02:47:00,76.703,76.703,76.674,76.696,118970000.0
2007-12-12 02:48:00,76.726,76.727,76.714,76.716,147880000.0
2007-12-12 02:49:00,76.687,76.695,76.686,76.695,63700000.0
2007-12-12 02:50:00,76.686,76.691,76.668,76.668,100270000.0
2007-12-12 02:51:00,76.7,76.7,76.665,76.68,65080000.0
2007-12-12 02:52:00,76.677,76.691,76.677,76.69,8300000.0
2007-12-12 02:53:00,76.685,76.696,76.683,76.689,60290000.0
2007-12-12 02:54:00,76.709,76.709,76.677,76.685,23310000.0
2007-12-12 02:55:00,76.711,76.713,76.689,76.689,16180000.0
2007-12-12 02:56:00,76.712,76.712,76.693,76.693,57150000.0
2007-12-12 02:57:00,76.714,76.714,76.681,76.681,12620000.0
2007-12-12 02:58:00,76.679,76.686,76.673,76.685,112500000.0
2007-12-12 02:59:00,76.695,76.696,76.686,76.688,144290000.0
2007-12-12 03:00:00,76.737,76.737,76.689,76.692,64450000.0
2007-12-12 03:01:00,76.674,76.674,76.662,76.666,100000000.0
2007-12-12 03:03:00,76.706,76.706,76.668,76.668,6570000.0
2007-12-12 03:04:00,76.63,76.63,76.624,76.628,13460000.0
2007-12-12 03:05:00,76.634,76.639,76.632,76.639,62970000.0
2007-12-12 03:06:00,76.657,76.657,76.622,76.651,21480000.0
2007-12-12 03:07:00,76.649,76.663,76.649,76.658,67160000.0
2007-12-12 03:08:00,76.649,76.66,76.644,76.654,95090000.0
2007-12-12 03:09:00,76.691,76.691,76.673,76.687,61180000.0
2007-12-12 03:10:00,76.68,76.68,76.671,76.671,10710000.0
2007-12-12 03:11:00,76.649,76.672,76.649,76.658,151170000.0
2007-12-12 03:12:00,76.69,76.69,76.663,76.677,67880000.0
2007-12-12 03:13:00,76.668,76.672,76.663,76.672,101610000.0
2007-12-12 03:14:00,76.681,76.682,76.674,76.674,59470000.0
2007-12-12 03:15:00,76.692,76.698,76.679,76.685,19800000.0
2007-12-12 03:16:00,76.681,76.685,76.681,76.685,6940000.0
2007-12-12 03:17:00,76.678,76.687,76.67,76.67,152440000.0
2007-12-12 03:18:00,76.704,76.704,76.675,76.675,137630000.0
2007-12-12 03:19:00,76.679,76.684,76.673,76.678,77820000.0
2007-12-12 03:20:00,76.684,76.684,76.669,76.682,120130000.0
2007-12-12 03:21:00,76.712,76.712,76.676,76.676,137690000.0
2007-12-12 03:22:00,76.668,76.683,76.668,76.683,68050000.0
2007-12-12 03:23:00,76.701,76.707,76.698,76.698,95370000.0
2007-12-12 03:24:00,76.73,76.73,76.696,76.709,60140000.0
2007-12-12 03:25:00,76.698,76.698,76.695,76.695,4130000.0
2007-12-12 03:26:00,76.704,76.709,76.697,76.705,154800000.0
2007-12-12 03:27:00,76.727,76.727,76.694,76.708,68230000.0
2007-12-12 03:28:00,76.701,76.716,76.701,76.706,98920000.0
2007-12-12 03:29:00,76.698,76.733,76.698,76.733,58940000.0
2007-12-12 03:30:00,76.76,76.76,76.745,76.745,5260000.0
2007-12-12 03:31:00,76.729,76.743,76.729,76.738,9820000.0
2007-12-12 03:32:00,76.743,76.743,76.731,76.734,149380000.0
2007-12-12 03:33:00,76.767,76.767,76.731,76.753,66730000.0
2007-12-12 03:34:00,76.735,76.737,76.728,76.734,93260000.0
2007-12-12 03:35:00,76.744,76.747,76.731,76.731,65850000.0
2007-12-12 03:36:00,76.77,76.77,76.733,76.733,10510000.0
2007-12-12 03:37:00,76.737,76.737,76.727,76.734,95160000.0
2007-12-12 03:38:00,76.728,76.743,76.728,76.731,58480000.0
2007-12-12 03:39:00,76.755,76.755,76.729,76.735,9010000.0
2007-12-12 03:40:00,76.727,76.728,76.719,76.726,110560000.0
2007-12-12 03:41:00,76.736,76.736,76.728,76.728,132990000.0
2007-12-12 03:42:00,76.762,76.762,76.734,76.754,136810000.0
2007-12-12 03:43:00,76.747,76.753,76.742,76.75,73580000.0
2007-12-12 03:44:00,76.754,76.754,76.74,76.747,138490000.0
2007-12-12 03:45:00,76.78,76.78,76.745,76.75,126990000.0
2007-12-12 03:46:00,76.743,76.768,76.743,76.768,93450000.0
2007-12-12 03:47:00,76.777,76.782,76.762,76.772,56590000.0
2007-12-12 03:48:00,76.801,76.801,76.773,76.779,159490000.0
2007-12-12 03:49:00,76.772,76.795,76.772,76.795,153760000.0
2007-12-12 03:50:00,76.787,76.794,76.78,76.794,138760000.0
2007-12-12 03:51:00,76.835,76.835,76.793,76.793,82980000.0
2007-12-12 03:52:00,76.794,76.795,76.782,76.787,121150000.0
2007-12-12 03:53:00,76.796,76.804,76.786,76.786,144560000.0
2007-12-12 03:54:00,76.797,76.828,76.791,76.802,70190000.0
2007-12-12 03:55:00,76.786,76.791,76.77,76.778,97550000.0
2007-12-12 03:56:00,76.789,76.837,76.789,76.795,58860000.0
2007-12-12 03:57:00,76.817,76.817,76.802,76.808,9990000.0
2007-12-12 04:00:00,76.815,76.846,76.803,76.837,18390000.0
2007-12-12 04:01:00,76.83,76.837,76.817,76.826,17400000.0
2007-12-12 04:02:00,76.815,76.825,76.81,76.81,52100000.0
2007-12-12 04:03:00,76.848,76.848,76.813,76.813,7070000.0
2007-12-12 04:04:00,76.812,76.813,76.799,76.813,11870000.0
2007-12-12 04:05:00,76.822,76.822,76.787,76.806,134020000.0
2007-12-12 04:06:00,76.833,76.833,76.795,76.803,80310000.0
2007-12-12 04:07:00,76.791,76.808,76.79,76.798,113260000.0
2007-12-12 04:08:00,76.781,76.808,76.777,76.808,133780000.0
2007-12-12 04:09:00,76.83,76.83,76.81,76.81,66820000.0
2007-12-12 04:10:00,76.815,76.822,76.801,76.807,94000000.0
2007-12-12 04:11:00,76.79,76.81,76.79,76.799,62030000.0
2007-12-12 04:12:00,76.815,76.815,76.809,76.81,6090000.0
2007-12-12 04:13:00,76.784,76.801,76.784,76.789,80970000.0
2007-12-12 04:14:00,76.787,76.805,76.787,76.789,120400000.0
2007-12-12 04:15:00,76.819,76.819,76.785,76.792,155640000.0
2007-12-12 04:17:00,76.8,76.81,76.789,76.806,89160000.0
2007-12-12 04:18:00,76.812,76.812,76.785,76.808,60710000.0
2007-12-12 04:19:00,76.793,76.801,76.788,76.8,11350000.0
2007-12-12 04:20:00,76.787,76.793,76.779,76.793,97110000.0
2007-12-12 04:21:00,76.803,76.803,76.787,76.789,64120000.0
2007-12-12 04:22:00,76.768,76.768,76.768,76.768,1690000.0
2007-12-12 04:23:00,76.764,76.781,76.762,76.781,116210000.0
2007-12-12 04:24:00,76.807,76.807,76.765,76.777,132410000.0
2007-12-12 04:25:00,76.764,76.764,76.759,76.76,64320000.0
2007-12-12 04:26:00,76.771,76.778,76.769,76.774,102190000.0
2007-12-12 04:27:00,76.813,76.816,76.811,76.811,56660000.0
2007-12-12 04:28:00,76.772,76.776,76.769,76.769,10330000.0
2007-12-12 04:29:00,76.776,76.779,76.776,76.778,70670000.0
2007-12-12 04:30:00,76.806,76.807,76.799,76.8,139030000.0
2007-12-12 04:31:00,76.757,76.791,76.757,76.791,52780000.0
2007-12-12 04:32:00,76.801,76.815,76.801,76.803,126420000.0
2007-12-12 04:33:00,76.823,76.823,76.793,76.799,109010000.0
2007-12-12 04:34:00,76.79,76.798,76.79,76.796,115090000.0
2007-12-12 04:35:00,76.78,76.81,76.78,76.796,134860000.0
2007-12-12 04:36:00,76.821,76.821,76.798,76.798,132310000.0
2007-12-12 04:37:00,76.787,76.789,76.786,76.788,67170000.0
2007-12-12 04:38:00,76.815,76.815,76.792,76.797,130880000.0
2007-12-12 04:39:00,76.816,76.819,76.809,76.81,123250000.0
2007-12-12 04:40:00,76.789,76.798,76.789,76.798,87120000.0
2007-12-12 04:41:00,76.791,76.81,76.784,76.81,47960000.0
2007-12-12 04:42:00,76.83,76.83,76.813,76.82,156500000.0
2007-12-12 04:43:00,76.808,76.813,76.801,76.801,139850000.0
2007-12-12 04:44:00,76.81,76.817,76.809,76.817,133310000.0
2007-12-12 04:45:00,76.813,76.813,76.788,76.792,79920000.0
2007-12-12 04:46:00,76.783,76.807,76.783,76.793,117980000.0
2007-12-12 04:47:00,76.786,76.793,76.781,76.792,149430000.0
2007-12-12 04:48:00,76.821,76.821,76.779,76.789,66500000.0
2007-12-12 04:49:00,76.762,76.793,76.762,76.783,89780000.0
2007-12-12 04:50:00,76.779,76.791,76.772,76.772,60170000.0
2007-12-12 04:51:00,76.795,76.795,76.769,76.769,14140000.0
2007-12-12 04:52:00,76.763,76.773,76.763,76.768,13970000.0
2007-12-12 04:54:00,76.817,76.817,76.809,76.809,44680000.0
2007-12-12 04:55:00,76.796,76.796,76.786,76.788,91350000.0
2007-12-12 04:56:00,76.756,76.759,76.756,76.758,72650000.0
2007-12-12 04:57:00,76.757,76.8,76.756,76.756,130170000.0
2007-12-12 04:58:00,76.739,76.744,76.734,76.744,51570000.0
2007-12-12 04:59:00,76.751,76.762,76.751,76.751,123410000.0
2007-12-12 05:00:00,76.788,76.788,76.739,76.743,108750000.0
2007-12-12 05:01:00,76.731,76.74,76.731,76.736,102020000.0
2007-12-12 05:02:00,76.748,76.762,76.742,76.747,130980000.0
2007-12-12 05:03:00,76.78,76.78,76.741,76.761,138050000.0
2007-12-12 05:05:00,76.752,76.764,76.752,76.764,125450000.0
2007-12-12 05:06:00,76.786,76.786,76.779,76.78,120750000.0
2007-12-12 05:08:00,76.743,76.756,76.743,76.753,47710000.0
2007-12-12 05:09:00,76.77,76.781,76.745,76.757,154550000.0
2007-12-12 05:10:00,76.769,76.783,76.764,76.768,149380000.0
2007-12-12 05:11:00,76.782,76.782,76.753,76.753,139950000.0
2007-12-12 05:12:00,76.79,76.79,76.747,76.759,78390000.0
2007-12-12 05:15:00,76.762,76.762,76.743,76.743,61110000.0
2007-12-12 05:17:00,76.745,76.75,76.745,76.749,56200000.0
2007-12-12 05:18:00,76.785,76.785,76.783,76.783,3760000.0
2007-12-12 05:21:00,76.796,76.796,76.789,76.789,129590000.0
2007-12-12 05:22:00,76.738,76.742,76.735,76.738,133090000.0
2007-12-12 05:23:00,76.746,76.747,76.741,76.741,95380000.0
2007-12-12 05:24:00,76.782,76.782,76.756,76.765,54150000.0
2007-12-12 05:25:00,76.78,76.78,76.765,76.769,152410000.0
2007-12-12 05:26:00,76.785,76.785,76.761,76.769,152100000.0
2007-12-12 05:27:00,76.803,76.803,76.76,76.789,130260000.0
2007-12-12 05:28:00,76.773,76.785,76.771,76.771,77420000.0
2007-12-12 05:29:00,76.76,76.762,76.734,76.761,123180000.0
2007-12-12 05:30:00,76.802,76.802,76.756,76.756,139330000.0
2007-12-12 05:31:00,76.782,76.782,76.77,76.77,63200000.0
2007-12-12 05:32:00,76.767,76.781,76.76,76.766,88230000.0
2007-12-12 05:33:00,76.782,76.782,76.752,76.761,61860000.0
2007-12-12 05:34:00,76.789,76.79,76.789,76.79,3940000.0
2007-12-12 05:35:00,76.766,76.766,76.752,76.765,104260000.0
2007-12-12 05:36:00,76.794,76.794,76.776,76.794,137810000.0
2007-12-12 05:38:00,76.789,76.81,76.783,76.79,69960000.0
2007-12-12 05:39:00,76.82,76.82,76.785,76.785,133070000.0
2007-12-12 05:40:00,76.785,76.792,76.782,76.786,131000000.0
2007-12-12 05:41:00,76.778,76.781,76.776,76.779,86810000.0
2007-12-12 05:42:00,76.826,76.826,76.816,76.816,47040000.0
2007-12-12 05:45:00,76.821,76.821,76.767,76.767,142340000.0
2007-12-12 05:46:00,76.771,76.778,76.77,76.777,72250000.0
2007-12-12 05:47:00,76.768,76.772,76.75,76.766,115520000.0
2007-12-12 05:48:00,76.794,76.794,76.753,76.78,148790000.0
2007-12-12 05:49:00,76.752,76.776,76.752,76.773,59780000.0
2007-12-12 05:50:00,76.766,76.768,76.758,76.758,99630000.0
2007-12-12 05:51:00,76.801,76.801,76.757,76.773,63980000.0
2007-12-12 05:52:00,76.762,76.765,76.762,76.765,3940000.0
2007-12-12 05:54:00,76.792,76.792,76.778,76.791,64900000.0
2007-12-12 05:55:00,76.777,76.78,76.759,76.759,93760000.0
2007-12-12 05:56:00,76.766,76.777,76.766,76.777,59420000.0
2007-12-12 05:57:00,76.776,76.794,76.776,76.78,9210000.0
2007-12-12 05:58:00,76.777,76.786,76.777,76.786,4880000.0
2007-12-12 05:59:00,76.77,76.776,76.77,76.776,78540000.0
2007-12-12 06:00:00,76.815,76.815,76.809,76.809,34750000.0
2007-12-12 06:03:00,76.816,76.818,76.809,76.809,109750000.0
2007-12-12 06:04:00,76.79,76.803,76.786,76.803,102790000.0
2007-12-12 06:05:00,76.794,76.807,76.784,76.807,81880000.0
2007-12-12 06:06:00,76.804,76.822,76.804,76.815,73980000.0
2007-12-12 06:07:00,76.772,76.777,76.772,76.777,80930000.0
2007-12-12 06:09:00,76.806,76.808,76.799,76.799,42930000.0
2007-12-12 06:10:00,76.79,76.813,76.784,76.813,97060000.0
2007-12-12 06:11:00,76.798,76.802,76.793,76.798,62670000.0
2007-12-12 06:12:00,76.828,76.828,76.795,76.8,82960000.0
2007-12-12 06:13:00,76.789,76.794,76.782,76.782,64320000.0
2007-12-12 06:14:00,76.787,76.787,76.779,76.779,68660000.0
2007-12-12 06:15:00,76.822,76.822,76.793,76.793,80860000.0
2007-12-12 06:16:00,76.784,76.808,76.784,76.795,46120000.0
2007-12-12 06:17:00,76.812,76.812,76.79,76.799,59320000.0
2007-12-12 06:18:00,76.829,76.829,76.798,76.803,87010000.0
2007-12-12 06:19:00,76.814,76.832,76.814,76.819,104800000.0
2007-12-12 06:20:00,76.796,76.798,76.792,76.797,90720000.0
2007-12-12 06:21:00,76.846,76.846,76.797,76.801,50560000.0
2007-12-12 06:22:00,76.791,76.796,76.791,76.795,76210000.0
2007-12-12 06:23:00,76.805,76.815,76.793,76.808,75150000.0
2007-12-12 06:24:00,76.832,76.832,76.803,76.803,57490000.0
2007-12-12 06:25:00,76.789,76.814,76.789,76.814,21310000.0
2007-12-12 06:26:00,76.797,76.799,76.797,76.799,53780000.0
2007-12-12 06:27:00,76.836,76.836,76.797,76.807,39930000.0
2007-12-12 06:28:00,76.798,76.805,76.786,76.786,92610000.0
2007-12-12 06:29:00,76.779,76.811,76.779,76.806,66260000.0
2007-12-12 06:30:00,76.825,76.825,76.797,76.808,116530000.0
2007-12-12 06:32:00,76.782,76.815,76.782,76.815,118530000.0
2007-12-12 06:33:00,76.83,76.83,76.79,76.801,102960000.0
2007-12-12 06:34:00,76.789,76.803,76.787,76.797,94200000.0
2007-12-12 06:35:00,76.786,76.814,76.786,76.789,121510000.0
2007-12-12 06:36:00,76.824,76.831,76.788,76.831,116450000.0
2007-12-12 06:37:00,76.825,76.83,76.803,76.803,62390000.0
2007-12-12 06:38:00,76.808,76.831,76.793,76.807,125910000.0
2007-12-12 06:39:00,76.843,76.853,76.818,76.846,112010000.0
2007-12-12 06:40:00,76.838,76.846,76.832,76.84,78980000.0
2007-12-12 06:41:00,76.842,76.851,76.828,76.828,43050000.0
2007-12-12 06:42:00,76.844,76.86,76.825,76.837,131810000.0
2007-12-12 06:43:00,76.819,76.82,76.816,76.819,130950000.0
2007-12-12 06:44:00,76.81,76.817,76.809,76.817,118780000.0
2007-12-12 06:45:00,76.844,76.845,76.831,76.831,64230000.0
2007-12-12 06:46:00,76.82,76.83,76.818,76.819,105240000.0
2007-12-12 06:48:00,76.84,76.84,76.792,76.804,64350000.0
2007-12-12 06:49:00,76.789,76.796,76.788,76.794,97350000.0
2007-12-12 06:50:00,76.788,76.795,76.788,76.791,55870000.0
2007-12-12 06:51:00,76.822,76.822,76.794,76.794,7740000.0
2007-12-12 06:52:00,76.796,76.803,76.795,76.798,119320000.0
2007-12-12 06:54:00,76.856,76.856,76.848,76.848,45330000.0
2007-12-12 06:55:00,76.805,76.809,76.805,76.807,167790000.0
2007-12-12 06:57:00,76.852,76.852,76.826,76.836,132090000.0
2007-12-12 06:58:00,76.828,76.833,76.814,76.82,82170000.0
2007-12-12 06:59:00,76.825,76.829,76.81,76.819,108910000.0
2007-12-12 07:00:00,76.812,76.84,76.812,76.827,155980000.0
2007-12-12 07:01:00,76.815,76.818,76.814,76.818,63540000.0
2007-12-12 07:03:00,76.85,76.85,76.816,76.828,52420000.0
2007-12-12 07:04:00,76.838,76.838,76.818,76.834,12400000.0
2007-12-12 07:05:00,76.829,76.83,76.825,76.825,51320000.0
2007-12-12 07:06:00,76.898,76.898,76.828,76.828,158660000.0
2007-12-12 07:08:00,76.826,76.828,76.819,76.821,141230000.0
2007-12-12 07:09:00,76.853,76.853,76.816,76.831,86830000.0
2007-12-12 07:10:00,76.816,76.817,76.802,76.808,118750000.0
2007-12-12 07:11:00,76.815,76.816,76.805,76.806,141360000.0
2007-12-12 07:12:00,76.868,76.868,76.827,76.84,66890000.0
2007-12-12 07:13:00,76.825,76.827,76.817,76.818,97380000.0
2007-12-12 07:14:00,76.827,76.843,76.824,76.843,61130000.0
2007-12-12 07:15:00,76.868,76.868,76.839,76.852,9780000.0
2007-12-12 07:16:00,76.849,76.852,76.847,76.848,107000000.0
2007-12-12 07:18:00,76.882,76.882,76.855,76.862,121740000.0
2007-12-12 07:19:00,76.85,76.884,76.85,76.858,65050000.0
2007-12-12 07:20:00,76.853,76.878,76.852,76.852,123150000.0
2007-12-12 07:21:00,76.893,76.893,76.865,76.869,117150000.0
2007-12-12 07:22:00,76.858,76.861,76.856,76.86,74330000.0
2007-12-12 07:23:00,76.869,76.876,76.866,76.866,45910000.0
2007-12-12 07:24:00,76.883,76.939,76.879,76.915,142380000.0
2007-12-12 07:25:00,76.908,76.908,76.9,76.9,145040000.0
2007-12-12 07:26:00,76.907,76.907,76.899,76.906,128830000.0
2007-12-12 07:27:00,76.904,76.931,76.904,76.919,70890000.0
2007-12-12 07:28:00,76.938,76.938,76.901,76.901,96490000.0
2007-12-12 07:29:00,76.908,76.925,76.902,76.922,124310000.0
2007-12-12 07:30:00,76.947,76.947,76.915,76.937,63130000.0
2007-12-12 07:31:00,76.947,76.954,76.934,76.954,87250000.0
2007-12-12 07:32:00,76.947,76.972,76.943,76.957,56630000.0
2007-12-12 07:33:00,76.966,76.966,76.951,76.951,3800000.0
2007-12-12 07:34:00,76.925,76.933,76.903,76.903,8870000.0
2007-12-12 07:35:00,76.898,76.916,76.895,76.901,125130000.0
2007-12-12 07:36:00,76.938,76.938,76.888,76.894,69360000.0
2007-12-12 07:37:00,76.894,76.894,76.862,76.862,94800000.0
2007-12-12 07:38:00,76.868,76.885,76.863,76.885,74840000.0
2007-12-12 07:39:00,76.906,76.906,76.885,76.906,83910000.0
2007-12-12 07:40:00,76.9,76.908,76.9,76.907,67670000.0
2007-12-12 07:41:00,76.897,76.905,76.893,76.898,77530000.0
2007-12-12 07:42:00,76.923,76.923,76.89,76.89,31360000.0
2007-12-12 07:43:00,76.901,76.914,76.901,76.909,74640000.0
2007-12-12 07:44:00,76.917,76.917,76.892,76.909,91130000.0
2007-12-12 07:45:00,76.911,76.911,76.874,76.904,117740000.0
2007-12-12 07:46:00,76.881,76.894,76.881,76.888,98780000.0
2007-12-12 07:47:00,76.905,76.905,76.888,76.899,83710000.0
2007-12-12 07:48:00,76.924,76.924,76.887,76.902,73600000.0
2007-12-12 07:49:00,76.909,76.932,76.899,76.932,83000000.0
2007-12-12 07:50:00,76.939,76.954,76.934,76.954,57410000.0
2007-12-12 07:51:00,76.985,76.985,76.938,76.939,48220000.0
2007-12-12 07:52:00,76.934,76.978,76.934,76.975,105400000.0
2007-12-12 07:53:00,76.982,77.003,76.974,77.003,77850000.0
2007-12-12 07:54:00,77.012,77.012,76.976,76.976,90660000.0
2007-12-12 07:55:00,76.961,76.973,76.951,76.959,62390000.0
2007-12-12 07:56:00,76.986,76.986,76.956,76.96,76350000.0
2007-12-12 07:57:00,76.983,76.983,76.957,76.978,81330000.0
2007-12-12 07:58:00,76.951,76.963,76.951,76.963,51520000.0
2007-12-12 07:59:00,76.965,77.009,76.965,76.986,59720000.0
2007-12-12 08:00:00,77.021,77.021,76.955,76.972,93580000.0
2007-12-12 08:01:00,76.974,76.974,76.936,76.96,102080000.0
2007-12-12 08:02:00,76.942,76.972,76.933,76.972,90420000.0
2007-12-12 08:03:00,76.988,76.995,76.974,76.979,52810000.0
2007-12-12 08:04:00,76.961,76.969,76.943,76.957,80810000.0
2007-12-12 08:05:00,76.968,76.98,76.964,76.964,76130000.0
2007-12-12 08:06:00,76.982,76.982,76.966,76.97,60480000.0
2007-12-12 08:07:00,76.972,76.972,76.943,76.943,20740000.0
2007-12-12 08:08:00,76.95,76.969,76.942,76.968,52100000.0
2007-12-12 08:09:00,76.992,76.992,76.946,76.954,44440000.0
2007-12-12 08:10:00,76.931,76.939,76.93,76.932,96610000.0
2007-12-12 08:11:00,76.946,76.949,76.945,76.948,68490000.0
2007-12-12 08:12:00,76.967,76.967,76.957,76.957,123450000.0
2007-12-12 08:13:00,76.939,76.953,76.934,76.938,43990000.0
2007-12-12 08:14:00,76.939,76.954,76.935,76.938,128520000.0
2007-12-12 08:15:00,76.963,76.963,76.927,76.932,113060000.0
2007-12-12 08:16:00,76.931,76.944,76.931,76.944,97540000.0
2007-12-12 08:17:00,76.924,76.937,76.908,76.916,118450000.0
2007-12-12 08:18:00,76.932,76.932,76.896,76.901,124460000.0
2007-12-12 08:19:00,76.904,76.904,76.876,76.88,64650000.0
2007-12-12 08:20:00,76.891,76.912,76.891,76.899,125560000.0
2007-12-12 08:21:00,76.932,76.932,76.897,76.903,118640000.0
2007-12-12 08:22:00,76.891,76.891,76.872,76.88,81900000.0
2007-12-12 08:23:00,76.873,76.891,76.867,76.882,44930000.0
2007-12-12 08:24:00,76.885,76.917,76.873,76.873,147080000.0
2007-12-12 08:25:00,76.862,76.885,76.862,76.885,145490000.0
2007-12-12 08:26:00,76.86,76.866,76.858,76.866,124150000.0
2007-12-12 08:27:00,76.904,76.904,76.867,76.881,77780000.0
2007-12-12 08:28:00,76.873,76.878,76.867,76.87,106740000.0
2007-12-12 08:29:00,76.879,76.907,76.879,76.895,130180000.0
2007-12-12 08:30:00,76.9,76.906,76.879,76.89,55520000.0
2007-12-12 08:31:00,76.894,76.894,76.879,76.886,89650000.0
2007-12-12 08:32:00,76.887,76.9,76.886,76.895,55690000.0
2007-12-12 08:33:00,76.931,76.931,76.914,76.914,5630000.0
2007-12-12 08:34:00,76.922,76.941,76.922,76.938,116570000.0
2007-12-12 08:35:00,76.932,76.952,76.932,76.932,81230000.0
2007-12-12 08:36:00,76.97,76.97,76.939,76.97,47960000.0
2007-12-12 08:37:00,76.967,76.976,76.967,76.976,141550000.0
2007-12-12 08:38:00,76.946,76.953,76.934,76.947,134950000.0
2007-12-12 08:39:00,76.963,76.963,76.93,76.93,124020000.0
2007-12-12 08:40:00,76.929,76.945,76.923,76.923,68490000.0
2007-12-12 08:41:00,76.928,76.939,76.923,76.923,115410000.0
2007-12-12 08:42:00,76.952,76.952,76.936,76.939,131740000.0
2007-12-12 08:43:00,76.909,76.925,76.909,76.918,60820000.0
2007-12-12 08:44:00,76.908,76.912,76.893,76.912,85290000.0
2007-12-12 08:45:00,76.931,76.933,76.903,76.933,60120000.0
2007-12-12 08:46:00,76.914,76.939,76.908,76.931,20470000.0
2007-12-12 08:47:00,76.917,76.917,76.909,76.915,79820000.0
2007-12-12 08:48:00,76.913,76.959,76.913,76.919,62840000.0
2007-12-12 08:49:00,76.909,76.918,76.909,76.911,62740000.0
2007-12-12 08:50:00,76.923,76.944,76.923,76.931,62300000.0
2007-12-12 08:51:00,76.946,76.947,76.92,76.928,54200000.0
2007-12-12 08:52:00,76.94,76.94,76.921,76.927,51950000.0
2007-12-12 08:53:00,76.931,76.94,76.926,76.939,63640000.0
2007-12-12 08:54:00,76.962,76.962,76.933,76.941,101000000.0
2007-12-12 08:55:00,76.934,76.961,76.934,76.946,168060000.0
2007-12-12 08:56:00,76.96,76.974,76.954,76.974,82350000.0
2007-12-12 08:57:00,76.983,76.983,76.952,76.952,79580000.0
2007-12-12 08:58:00,76.94,76.954,76.933,76.933,49430000.0
2007-12-12 08:59:00,76.94,76.973,76.937,76.973,35190000.0
2007-12-12 09:00:00,76.974,76.986,76.953,76.953,51000000.0
2007-12-12 09:01:00,76.959,76.969,76.953,76.961,101580000.0
2007-12-12 09:02:00,76.974,76.974,76.953,76.965,109030000.0
2007-12-12 09:03:00,77.0,77.0,76.957,76.962,37330000.0
2007-12-12 09:04:00,76.962,76.981,76.962,76.977,52550000.0
2007-12-12 09:06:00,76.993,76.993,76.967,76.97,48580000.0
2007-12-12 09:07:00,76.989,77.004,76.977,77.004,55980000.0
2007-12-12 09:08:00,76.98,76.987,76.98,76.987,79850000.0
2007-12-12 09:09:00,77.014,77.014,76.994,77.014,143220000.0
2007-12-12 09:10:00,77.017,77.034,77.014,77.021,70370000.0
2007-12-12 09:11:00,77.019,77.03,77.012,77.026,113270000.0
2007-12-12 09:12:00,77.063,77.063,77.02,77.038,101280000.0
2007-12-12 09:13:00,77.019,77.03,77.015,77.018,107940000.0
2007-12-12 09:14:00,77.009,77.015,77.001,77.015,74680000.0
2007-12-12 09:15:00,77.024,77.03,77.003,77.018,42020000.0
2007-12-12 09:16:00,77.019,77.04,77.015,77.029,34840000.0
2007-12-12 09:17:00,77.033,77.033,77.006,77.008,51670000.0
2007-12-12 09:18:00,77.022,77.022,76.976,76.984,24470000.0
2007-12-12 09:19:00,76.971,76.984,76.965,76.967,26660000.0
2007-12-12 09:20:00,76.96,76.975,76.954,76.975,37710000.0
2007-12-12 09:21:00,76.995,76.998,76.964,76.972,61360000.0
2007-12-12 09:22:00,76.979,76.987,76.971,76.987,113900000.0
2007-12-12 09:23:00,77.007,77.007,76.991,76.991,65880000.0
2007-12-12 09:24:00,77.009,77.009,76.939,76.948,82570000.0
2007-12-12 09:25:00,76.943,76.943,76.926,76.938,76120000.0
2007-12-12 09:26:00,76.925,76.928,76.904,76.925,146750000.0
2007-12-12 09:27:00,76.952,76.952,76.923,76.93,122810000.0
2007-12-12 09:29:00,76.907,76.915,76.907,76.915,127010000.0
2007-12-12 09:30:00,76.941,76.941,76.906,76.926,59770000.0
2007-12-12 09:31:00,76.907,76.91,76.885,76.891,93740000.0
2007-12-12 09:32:00,76.899,76.91,76.897,76.899,80020000.0
2007-12-12 09:33:00,76.934,76.934,76.908,76.919,79560000.0
2007-12-12 09:34:00,76.916,76.95,76.916,76.945,66130000.0
2007-12-12 09:35:00,76.941,76.962,76.941,76.959,68040000.0
2007-12-12 09:36:00,76.997,77.001,76.961,76.997,31310000.0
2007-12-12 09:37:00,76.986,77.002,76.976,76.998,76020000.0
2007-12-12 09:38:00,76.999,77.024,76.995,77.0,91990000.0
2007-12-12 09:39:00,77.008,77.027,76.99,77.005,118460000.0
2007-12-12 09:40:00,77.013,77.033,77.013,77.033,103320000.0
2007-12-12 09:41:00,77.025,77.03,76.994,77.005,85440000.0
2007-12-12 09:42:00,77.022,77.032,77.014,77.02,70370000.0
2007-12-12 09:43:00,77.022,77.034,77.015,77.034,74650000.0
2007-12-12 09:44:00,77.026,77.04,77.017,77.019,54550000.0
2007-12-12 09:45:00,77.044,77.044,77.006,77.009,43900000.0
2007-12-12 09:46:00,77.014,77.029,76.997,76.997,93490000.0
2007-12-12 09:47:00,77.002,77.013,76.993,77.013,64210000.0
2007-12-12 09:48:00,77.032,77.032,76.993,76.993,79970000.0
2007-12-12 09:49:00,77.001,77.006,76.99,77.006,69840000.0
2007-12-12 09:50:00,77.017,77.017,77.008,77.008,74330000.0
2007-12-12 09:51:00,77.048,77.064,77.025,77.045,83460000.0
2007-12-12 09:52:00,77.049,77.061,77.036,77.057,46100000.0
2007-12-12 09:53:00,77.051,77.113,77.048,77.113,55400000.0
2007-12-12 09:54:00,77.133,77.133,77.087,77.091,99730000.0
2007-12-12 09:55:00,77.099,77.112,77.093,77.093,102090000.0
2007-12-12 09:56:00,77.095,77.095,77.08,77.08,100390000.0
2007-12-12 09:57:00,77.114,77.114,77.08,77.082,55120000.0
2007-12-12 09:58:00,77.086,77.091,77.071,77.081,73100000.0
2007-12-12 09:59:00,77.075,77.084,77.07,77.077,72200000.0
2007-12-12 10:00:00,77.102,77.105,77.084,77.092,64340000.0
2007-12-12 10:01:00,77.07,77.096,77.07,77.096,22810000.0
2007-12-12 10:02:00,77.102,77.127,77.097,77.111,53240000.0
2007-12-12 10:03:00,77.14,77.14,77.1,77.101,38580000.0
2007-12-12 10:04:00,77.119,77.159,77.095,77.159,97260000.0
2007-12-12 10:05:00,77.141,77.15,77.118,77.121,63840000.0
2007-12-12 10:06:00,77.131,77.159,77.115,77.137,124610000.0
2007-12-12 10:07:00,77.119,77.132,77.106,77.125,47870000.0
2007-12-12 10:08:00,77.138,77.162,77.134,77.151,117160000.0
2007-12-12 10:09:00,77.137,77.164,77.119,77.134,97870000.0
2007-12-12 10:10:00,77.125,77.145,77.124,77.124,89190000.0
2007-12-12 10:11:00,77.132,77.132,77.114,77.118,116650000.0
2007-12-12 10:12:00,77.152,77.152,77.096,77.136,120790000.0
2007-12-12 10:13:00,77.114,77.114,77.083,77.098,58960000.0
2007-12-12 10:14:00,77.1,77.114,77.1,77.106,114500000.0
2007-12-12 10:15:00,77.168,77.168,77.101,77.104,111590000.0
2007-12-12 10:16:00,77.1,77.114,77.095,77.1,79170000.0
2007-12-12 10:17:00,77.082,77.094,77.082,77.092,44640000.0
2007-12-12 10:18:00,77.121,77.122,77.105,77.11,141110000.0
2007-12-12 10:19:00,77.099,77.109,77.099,77.101,128730000.0
2007-12-12 10:20:00,77.11,77.134,77.11,77.119,125210000.0
2007-12-12 10:21:00,77.153,77.153,77.096,77.096,67780000.0
2007-12-12 10:22:00,77.094,77.094,77.069,77.069,99710000.0
2007-12-12 10:23:00,77.075,77.08,77.064,77.074,122460000.0
2007-12-12 10:24:00,77.136,77.136,77.072,77.09,63280000.0
2007-12-12 10:25:00,77.06,77.069,77.051,77.056,88380000.0
2007-12-12 10:26:00,77.045,77.068,77.036,77.05,52500000.0
2007-12-12 10:27:00,77.064,77.075,77.05,77.05,14470000.0
2007-12-12 10:28:00,77.053,77.061,77.039,77.061,20900000.0
2007-12-12 10:29:00,77.049,77.062,77.04,77.05,53670000.0
2007-12-12 10:30:00,77.076,77.076,77.054,77.062,39970000.0
2007-12-12 10:31:00,77.069,77.074,77.061,77.067,58000000.0
2007-12-12 10:32:00,77.062,77.078,77.058,77.075,40110000.0
2007-12-12 10:33:00,77.104,77.104,77.076,77.08,57450000.0
2007-12-12 10:34:00,77.088,77.095,77.082,77.095,37890000.0
2007-12-12 10:35:00,77.107,77.107,77.085,77.089,89050000.0
2007-12-12 10:36:00,77.14,77.14,77.052,77.061,75130000.0
2007-12-12 10:37:00,77.05,77.06,77.044,77.06,55430000.0
2007-12-12 10:38:00,77.057,77.057,77.055,77.056,36150000.0
2007-12-12 10:39:00,77.082,77.082,77.047,77.057,19180000.0
2007-12-12 10:40:00,77.047,77.071,77.047,77.057,38600000.0
2007-12-12 10:41:00,77.053,77.09,77.053,77.068,65800000.0
2007-12-12 10:42:00,77.093,77.105,77.077,77.105,65100000.0
2007-12-12 10:43:00,77.096,77.096,77.084,77.088,34010000.0
2007-12-12 10:44:00,77.078,77.088,77.078,77.079,84250000.0
2007-12-12 10:45:00,77.109,77.109,77.065,77.075,97750000.0
2007-12-12 10:46:00,77.072,77.085,77.072,77.085,50090000.0
2007-12-12 10:47:00,77.083,77.094,77.083,77.088,47280000.0
2007-12-12 10:48:00,77.115,77.115,77.101,77.108,27450000.0
2007-12-12 10:49:00,77.109,77.11,77.096,77.097,81040000.0
2007-12-12 10:50:00,77.087,77.097,77.086,77.097,106200000.0
2007-12-12 10:51:00,77.122,77.122,77.085,77.094,73130000.0
2007-12-12 10:52:00,77.071,77.078,77.069,77.069,77970000.0
2007-12-12 10:53:00,77.077,77.086,77.072,77.072,44440000.0
2007-12-12 10:54:00,77.112,77.112,77.069,77.069,104250000.0
2007-12-12 10:55:00,77.076,77.089,77.074,77.083,86430000.0
2007-12-12 10:56:00,77.097,77.113,77.091,77.091,71880000.0
2007-12-12 10:57:00,77.123,77.123,77.094,77.094,66200000.0
2007-12-12 10:58:00,77.099,77.114,77.097,77.098,125590000.0
2007-12-12 10:59:00,77.093,77.11,77.092,77.092,109220000.0
2007-12-12 11:00:00,77.11,77.132,77.097,77.101,93190000.0
2007-12-12 11:01:00,77.089,77.103,77.082,77.103,105280000.0
2007-12-12 11:02:00,77.101,77.11,77.095,77.099,77320000.0
2007-12-12 11:03:00,77.105,77.127,77.1,77.103,68360000.0
2007-12-12 11:04:00,77.091,77.113,77.091,77.105,109410000.0
2007-12-12 11:05:00,77.101,77.13,77.101,77.126,70160000.0
2007-12-12 11:06:00,77.14,77.174,77.124,77.124,81610000.0
2007-12-12 11:07:00,77.113,77.133,77.113,77.128,77380000.0
2007-12-12 11:08:00,77.123,77.133,77.123,77.129,81780000.0
2007-12-12 11:09:00,77.164,77.164,77.127,77.133,72450000.0
2007-12-12 11:10:00,77.122,77.163,77.122,77.147,69670000.0
2007-12-12 11:11:00,77.145,77.157,77.125,77.125,97760000.0
2007-12-12 11:12:00,77.144,77.144,77.115,77.137,66920000.0
2007-12-12 11:13:00,77.126,77.127,77.119,77.119,100810000.0
2007-12-12 11:14:00,77.131,77.143,77.113,77.113,69960000.0
2007-12-12 11:15:00,77.167,77.167,77.091,77.096,137510000.0
2007-12-12 11:16:00,77.095,77.104,77.085,77.09,102000000.0
2007-12-12 11:17:00,77.073,77.09,77.073,77.08,91300000.0
2007-12-12 11:18:00,77.073,77.101,77.073,77.073,78600000.0
2007-12-12 11:19:00,77.057,77.074,77.052,77.068,98280000.0
2007-12-12 11:20:00,77.052,77.074,77.046,77.074,78800000.0
2007-12-12 11:21:00,77.101,77.101,77.055,77.055,33410000.0
2007-12-12 11:22:00,77.04,77.055,77.039,77.039,31820000.0
2007-12-12 11:23:00,77.033,77.053,77.033,77.04,70900000.0
2007-12-12 11:24:00,77.054,77.054,77.033,77.04,44290000.0
2007-12-12 11:25:00,77.043,77.043,77.016,77.022,114300000.0
2007-12-12 11:26:00,77.028,77.028,77.018,77.018,129810000.0
2007-12-12 11:27:00,77.053,77.053,77.032,77.032,44260000.0
2007-12-12 11:28:00,77.039,77.047,77.039,77.045,64340000.0
2007-12-12 11:29:00,77.022,77.033,77.013,77.018,59850000.0
2007-12-12 11:30:00,77.044,77.044,77.019,77.02,104750000.0
2007-12-12 11:31:00,77.002,77.014,76.992,76.992,44210000.0
2007-12-12 11:32:00,76.996,77.001,76.964,76.964,55170000.0
2007-12-12 11:33:00,76.993,76.993,76.959,76.987,47550000.0
2007-12-12 11:34:00,76.979,76.984,76.954,76.954,83980000.0
2007-12-12 11:35:00,76.957,76.961,76.94,76.957,71500000.0
2007-12-12 11:36:00,76.98,76.983,76.963,76.983,51100000.0
2007-12-12 11:37:00,76.973,76.976,76.954,76.976,54420000.0
2007-12-12 11:38:00,76.986,76.998,76.946,76.946,58720000.0
2007-12-12 11:39:00,76.975,76.975,76.935,76.938,53530000.0
2007-12-12 11:40:00,76.948,76.969,76.946,76.961,45380000.0
2007-12-12 11:41:00,76.985,76.991,76.984,76.987,65350000.0
2007-12-12 11:42:00,77.011,77.011,76.97,76.98,95340000.0
2007-12-12 11:43:00,76.988,77.001,76.976,76.981,162740000.0
2007-12-12 11:44:00,76.965,77.001,76.965,76.989,80130000.0
2007-12-12 11:45:00,76.993,76.998,76.946,76.963,81180000.0
2007-12-12 11:46:00,76.937,76.952,76.919,76.935,45450000.0
2007-12-12 11:47:00,76.956,76.982,76.95,76.982,36660000.0
2007-12-12 11:48:00,77.014,77.014,76.975,76.975,45680000.0
2007-12-12 11:49:00,76.961,76.977,76.961,76.977,101920000.0
2007-12-12 11:50:00,76.969,76.984,76.963,76.984,98270000.0
2007-12-12 11:51:00,76.983,77.011,76.983,77.006,31840000.0
2007-12-12 11:52:00,77.019,77.02,77.017,77.017,54550000.0
2007-12-12 11:53:00,77.013,77.013,77.006,77.007,10930000.0
2007-12-12 11:54:00,77.034,77.034,77.011,77.011,47910000.0
2007-12-12 11:55:00,77.022,77.036,77.022,77.027,54590000.0
2007-12-12 11:57:00,77.082,77.082,77.042,77.042,144910000.0
2007-12-12 11:58:00,77.046,77.046,77.031,77.033,79140000.0
2007-12-12 11:59:00,77.018,77.037,77.011,77.018,108700000.0
2007-12-12 12:00:00,77.036,77.036,77.021,77.021,97510000.0
2007-12-12 12:01:00,77.033,77.063,77.026,77.063,111030000.0
2007-12-12 12:02:00,77.044,77.073,77.044,77.052,67080000.0
2007-12-12 12:03:00,77.1,77.1,77.04,77.065,46300000.0
2007-12-12 12:04:00,77.051,77.051,77.018,77.018,33440000.0
2007-12-12 12:05:00,77.023,77.023,76.997,77.009,51860000.0
2007-12-12 12:06:00,77.02,77.03,76.998,77.019,28450000.0
2007-12-12 12:07:00,77.026,77.043,77.015,77.034,23910000.0
2007-12-12 12:08:00,77.028,77.039,77.016,77.024,36690000.0
2007-12-12 12:09:00,77.048,77.048,76.998,77.016,56800000.0
2007-12-12 12:10:00,77.033,77.033,76.987,77.009,114360000.0
2007-12-12 12:11:00,76.99,77.003,76.981,76.989,71580000.0
2007-12-12 12:12:00,77.017,77.017,77.006,77.006,83400000.0
2007-12-12 12:13:00,77.005,77.005,76.993,76.993,78300000.0
2007-12-12 12:14:00,76.984,76.995,76.984,76.994,137830000.0
2007-12-12 12:15:00,77.028,77.028,76.993,76.993,121450000.0
2007-12-12 12:16:00,77.006,77.009,76.981,76.981,139000000.0
2007-12-12 12:17:00,76.996,77.003,76.981,76.981,140440000.0
2007-12-12 12:18:00,77.026,77.026,76.993,77.006,59610000.0
2007-12-12 12:19:00,77.019,77.042,77.015,77.036,95180000.0
2007-12-12 12:20:00,77.042,77.042,77.016,77.028,80100000.0
2007-12-12 12:21:00,77.061,77.061,77.036,77.049,78810000.0
2007-12-12 12:22:00,77.032,77.048,77.014,77.014,71310000.0
2007-12-12 12:23:00,77.015,77.021,76.997,77.008,75200000.0
2007-12-12 12:24:00,77.033,77.033,76.987,76.997,27250000.0
2007-12-12 12:25:00,77.01,77.033,77.01,77.011,79440000.0
2007-12-12 12:26:00,76.996,77.013,76.985,76.998,96160000.0
2007-12-12 12:27:00,77.01,77.01,76.956,76.962,111680000.0
2007-12-12 12:28:00,76.949,76.973,76.933,76.958,100000000.0
2007-12-12 12:30:00,76.981,76.981,76.924,76.924,74920000.0
2007-12-12 12:31:00,76.926,76.926,76.919,76.924,80040000.0
2007-12-12 12:32:00,76.936,76.94,76.923,76.937,54640000.0
2007-12-12 12:33:00,76.952,76.952,76.921,76.921,48620000.0
2007-12-12 12:34:00,76.926,76.93,76.903,76.903,96890000.0
2007-12-12 12:35:00,76.907,76.918,76.894,76.908,68060000.0
2007-12-12 12:36:00,76.903,76.939,76.903,76.917,83370000.0
2007-12-12 12:37:00,76.924,76.925,76.912,76.925,70140000.0
2007-12-12 12:38:00,76.912,76.933,76.912,76.917,70540000.0
2007-12-12 12:39:00,76.93,76.951,76.93,76.948,77440000.0
2007-12-12 12:40:00,76.942,76.953,76.929,76.929,49790000.0
2007-12-12 12:41:00,76.95,76.957,76.941,76.957,52580000.0
2007-12-12 12:42:00,76.982,76.982,76.921,76.949,92560000.0
2007-12-12 12:43:00,76.939,76.953,76.917,76.929,110990000.0
2007-12-12 12:44:00,76.917,76.934,76.914,76.934,84750000.0
2007-12-12 12:45:00,76.955,76.956,76.945,76.948,55230000.0
2007-12-12 12:46:00,76.939,76.953,76.934,76.946,81050000.0
2007-12-12 12:47:00,76.956,76.972,76.946,76.96,69160000.0
2007-12-12 12:48:00,76.97,76.97,76.934,76.934,58240000.0
2007-12-12 12:49:00,76.919,76.935,76.919,76.935,21800000.0
2007-12-12 12:50:00,76.911,76.924,76.904,76.924,52520000.0
2007-12-12 12:51:00,76.97,76.97,76.909,76.93,37170000.0
2007-12-12 12:52:00,76.912,76.913,76.899,76.899,95400000.0
2007-12-12 12:53:00,76.905,76.909,76.9,76.908,65800000.0
2007-12-12 12:54:00,76.907,76.944,76.907,76.944,119580000.0
2007-12-12 12:55:00,76.932,76.942,76.927,76.934,49650000.0
2007-12-12 12:56:00,76.93,76.946,76.93,76.946,118870000.0
2007-12-12 12:57:00,76.961,76.961,76.927,76.945,102420000.0
2007-12-12 12:58:00,76.94,76.956,76.936,76.956,91290000.0
2007-12-12 12:59:00,76.955,76.955,76.936,76.936,125460000.0
2007-12-12 13:00:00,76.983,76.983,76.951,76.951,125800000.0
2007-12-12 13:01:00,76.927,76.929,76.926,76.927,65150000.0
2007-12-12 13:03:00,76.962,76.965,76.931,76.954,123490000.0
2007-12-12 13:04:00,76.948,76.948,76.941,76.948,74700000.0
2007-12-12 13:06:00,76.984,76.984,76.954,76.959,132190000.0
2007-12-12 13:07:00,76.966,76.973,76.952,76.953,137070000.0
2007-12-12 13:08:00,76.937,76.938,76.93,76.932,116260000.0
2007-12-12 13:09:00,76.965,76.965,76.946,76.954,73220000.0
2007-12-12 13:10:00,76.951,76.973,76.951,76.973,100780000.0
2007-12-12 13:11:00,76.971,77.001,76.971,77.001,116650000.0
2007-12-12 13:12:00,77.017,77.017,76.977,76.983,51010000.0
2007-12-12 13:13:00,76.99,77.011,76.99,76.996,85450000.0
2007-12-12 13:15:00,76.988,77.015,76.988,77.011,15960000.0
2007-12-12 13:16:00,76.979,76.986,76.972,76.985,104730000.0
2007-12-12 13:17:00,76.996,77.002,76.979,77.002,137720000.0
2007-12-12 13:18:00,77.02,77.02,76.991,77.007,58680000.0
2007-12-12 13:19:00,77.001,77.031,77.001,77.031,87350000.0
2007-12-12 13:20:00,77.007,77.016,77.007,77.016,59800000.0
2007-12-12 13:21:00,77.052,77.064,77.041,77.052,16190000.0
2007-12-12 13:22:00,77.066,77.082,77.045,77.075,78150000.0
2007-12-12 13:23:00,77.08,77.095,77.074,77.077,46310000.0
2007-12-12 13:24:00,77.102,77.102,77.077,77.097,145140000.0
2007-12-12 13:25:00,77.072,77.108,77.069,77.104,133750000.0
2007-12-12 13:26:00,77.11,77.135,77.11,77.135,121240000.0
2007-12-12 13:27:00,77.155,77.155,77.113,77.121,75700000.0
2007-12-12 13:28:00,77.104,77.11,77.094,77.095,105840000.0
2007-12-12 13:29:00,77.106,77.109,77.084,77.088,141160000.0
2007-12-12 13:30:00,77.107,77.107,77.076,77.082,59800000.0
2007-12-12 13:31:00,77.072,77.091,77.072,77.078,88520000.0
2007-12-12 13:32:00,77.093,77.093,77.074,77.09,57760000.0
2007-12-12 13:33:00,77.096,77.11,77.095,77.109,11290000.0
2007-12-12 13:34:00,77.124,77.15,77.124,77.148,15890000.0
2007-12-12 13:35:00,77.154,77.154,77.135,77.149,65360000.0
2007-12-12 13:36:00,77.174,77.174,77.118,77.12,71820000.0
2007-12-12 13:37:00,77.095,77.11,77.085,77.099,82770000.0
2007-12-12 13:38:00,77.092,77.12,77.092,77.116,49710000.0
2007-12-12 13:39:00,77.129,77.129,77.089,77.094,63210000.0
2007-12-12 13:40:00,77.08,77.097,77.08,77.088,97300000.0
2007-12-12 13:41:00,77.079,77.102,77.079,77.082,106470000.0
2007-12-12 13:42:00,77.122,77.122,77.052,77.052,96700000.0
2007-12-12 13:43:00,77.043,77.081,77.043,77.076,55930000.0
2007-12-12 13:44:00,77.064,77.093,77.064,77.078,71200000.0
2007-12-12 13:45:00,77.06,77.092,77.06,77.092,78890000.0
2007-12-12 13:46:00,77.087,77.088,77.074,77.078,67660000.0
2007-12-12 13:47:00,77.093,77.131,77.093,77.117,22950000.0
2007-12-12 13:48:00,77.152,77.154,77.124,77.154,52720000.0
2007-12-12 13:49:00,77.167,77.17,77.14,77.14,40830000.0
2007-12-12 13:50:00,77.157,77.157,77.147,77.147,100810000.0
2007-12-12 13:51:00,77.17,77.17,77.141,77.142,72600000.0
2007-12-12 13:52:00,77.14,77.146,77.14,77.146,122170000.0
2007-12-12 13:53:00,77.129,77.136,77.124,77.128,47200000.0
2007-12-12 13:54:00,77.17,77.17,77.092,77.093,125470000.0
2007-12-12 13:55:00,77.078,77.094,77.074,77.079,97990000.0
2007-12-12 13:56:00,77.07,77.083,77.056,77.077,97200000.0
2007-12-12 13:57:00,77.102,77.102,77.073,77.078,129320000.0
2007-12-12 13:58:00,77.086,77.088,77.079,77.08,121230000.0
2007-12-12 13:59:00,77.065,77.072,77.057,77.058,61940000.0
2007-12-12 14:00:00,77.053,77.08,77.053,77.066,114870000.0
2007-12-12 14:01:00,77.044,77.049,77.012,77.019,115870000.0
2007-12-12 14:02:00,77.008,77.016,77.0,77.012,77080000.0
2007-12-12 14:03:00,77.035,77.035,77.013,77.032,40050000.0
2007-12-12 14:04:00,77.008,77.032,77.008,77.018,151660000.0
2007-12-12 14:05:00,77.012,77.023,77.002,77.022,137190000.0
2007-12-12 14:06:00,77.051,77.051,77.024,77.024,133670000.0
2007-12-12 14:07:00,77.035,77.035,77.006,77.018,78440000.0
2007-12-12 14:08:00,77.023,77.03,76.991,76.991,116210000.0
2007-12-12 14:09:00,77.022,77.022,76.993,77.0,138350000.0
2007-12-12 14:10:00,76.985,76.99,76.98,76.988,59660000.0
2007-12-12 14:11:00,77.008,77.013,76.999,77.006,88230000.0
2007-12-12 14:12:00,77.041,77.041,77.008,77.036,53850000.0
2007-12-12 14:13:00,77.023,77.056,77.023,77.056,14130000.0
2007-12-12 14:14:00,77.048,77.057,77.048,77.057,54210000.0
2007-12-12 14:15:00,77.075,77.075,77.045,77.045,43490000.0
2007-12-12 14:16:00,77.051,77.064,77.043,77.055,97260000.0
2007-12-12 14:17:00,77.066,77.085,77.064,77.085,62750000.0
2007-12-12 14:18:00,77.105,77.105,77.081,77.081,128720000.0
2007-12-12 14:19:00,77.061,77.067,77.061,77.067,50810000.0
2007-12-12 14:20:00,77.08,77.087,77.079,77.087,119050000.0
2007-12-12 14:21:00,77.093,77.093,77.075,77.078,102340000.0
2007-12-12 14:22:00,77.058,77.072,77.048,77.05,97330000.0
2007-12-12 14:23:00,77.053,77.062,77.043,77.054,129440000.0
2007-12-12 14:24:00,77.081,77.081,77.062,77.062,118510000.0
2007-12-12 14:25:00,77.039,77.062,77.039,77.058,59350000.0
2007-12-12 14:26:00,77.052,77.081,77.052,77.074,130870000.0
2007-12-12 14:27:00,77.114,77.114,77.084,77.1,128080000.0
2007-12-12 14:28:00,77.088,77.091,77.086,77.09,87740000.0
2007-12-12 14:29:00,77.072,77.078,77.072,77.075,44020000.0
2007-12-12 14:30:00,77.095,77.11,77.076,77.079,143350000.0
2007-12-12 14:31:00,77.08,77.094,77.067,77.094,125310000.0
2007-12-12 14:32:00,77.089,77.099,77.077,77.081,123650000.0
2007-12-12 14:33:00,77.074,77.099,77.074,77.09,71710000.0
2007-12-12 14:34:00,77.084,77.095,77.083,77.086,100960000.0
2007-12-12 14:35:00,77.1,77.132,77.1,77.12,135590000.0
2007-12-12 14:36:00,77.158,77.158,77.13,77.147,64320000.0
2007-12-12 14:37:00,77.155,77.164,77.15,77.15,86070000.0
2007-12-12 14:38:00,77.175,77.184,77.167,77.178,60960000.0
2007-12-12 14:39:00,77.206,77.206,77.16,77.162,16910000.0
2007-12-12 14:40:00,77.155,77.164,77.148,77.164,20320000.0
2007-12-12 14:41:00,77.152,77.156,77.152,77.152,61240000.0
2007-12-12 14:42:00,77.164,77.195,77.161,77.187,76790000.0
2007-12-12 14:43:00,77.168,77.173,77.164,77.168,84040000.0
2007-12-12 14:44:00,77.166,77.192,77.166,77.192,51270000.0
2007-12-12 14:45:00,77.213,77.213,77.18,77.184,58120000.0
2007-12-12 14:46:00,77.181,77.195,77.181,77.189,92800000.0
2007-12-12 14:47:00,77.205,77.213,77.196,77.206,106120000.0
2007-12-12 14:48:00,77.232,77.232,77.192,77.192,87320000.0
2007-12-12 14:49:00,77.179,77.194,77.165,77.173,60260000.0
2007-12-12 14:50:00,77.182,77.195,77.174,77.195,79430000.0
2007-12-12 14:51:00,77.171,77.211,77.159,77.171,76810000.0
2007-12-12 14:52:00,77.18,77.18,77.145,77.167,68080000.0
2007-12-12 14:53:00,77.139,77.15,77.123,77.123,18840000.0
2007-12-12 14:54:00,77.152,77.152,77.127,77.132,54900000.0
2007-12-12 14:55:00,77.147,77.147,77.139,77.146,41960000.0
2007-12-12 14:56:00,77.141,77.152,77.133,77.152,98140000.0
2007-12-12 14:57:00,77.171,77.171,77.147,77.153,62880000.0
2007-12-12 14:58:00,77.152,77.173,77.152,77.16,123130000.0
2007-12-12 14:59:00,77.176,77.2,77.176,77.196,49500000.0
2007-12-12 15:00:00,77.206,77.248,77.206,77.242,126390000.0
2007-12-12 15:01:00,77.24,77.253,77.232,77.253,104200000.0
2007-12-12 15:02:00,77.265,77.265,77.232,77.247,95300000.0
2007-12-12 15:03:00,77.26,77.26,77.217,77.228,130570000.0
2007-12-12 15:04:00,77.217,77.239,77.202,77.216,125340000.0
2007-12-12 15:05:00,77.196,77.212,77.183,77.191,60710000.0
2007-12-12 15:06:00,77.224,77.224,77.199,77.199,121980000.0
2007-12-12 15:07:00,77.205,77.205,77.192,77.192,115960000.0
2007-12-12 15:08:00,77.198,77.198,77.19,77.197,84020000.0
2007-12-12 15:09:00,77.195,77.211,77.195,77.199,37000000.0
2007-12-12 15:10:00,77.204,77.215,77.201,77.215,141500000.0
2007-12-12 15:11:00,77.224,77.224,77.174,77.183,141230000.0
2007-12-12 15:12:00,77.186,77.21,77.165,77.173,121130000.0
2007-12-12 15:13:00,77.185,77.19,77.17,77.188,80500000.0
2007-12-12 15:14:00,77.183,77.189,77.17,77.178,101890000.0
2007-12-12 15:15:00,77.189,77.207,77.175,77.207,126400000.0
2007-12-12 15:16:00,77.211,77.256,77.197,77.243,56110000.0
2007-12-12 15:17:00,77.238,77.262,77.232,77.254,87760000.0
2007-12-12 15:18:00,77.269,77.269,77.229,77.236,61800000.0
2007-12-12 15:19:00,77.214,77.226,77.196,77.207,14320000.0
2007-12-12 15:20:00,77.184,77.222,77.184,77.208,104930000.0
2007-12-12 15:21:00,77.224,77.224,77.172,77.193,34000000.0
2007-12-12 15:22:00,77.178,77.191,77.168,77.18,34850000.0
2007-12-12 15:23:00,77.165,77.169,77.157,77.159,48850000.0
2007-12-12 15:24:00,77.17,77.181,77.159,77.159,56590000.0
2007-12-12 15:25:00,77.176,77.193,77.167,77.193,35540000.0
2007-12-12 15:26:00,77.197,77.239,77.197,77.202,69930000.0
2007-12-12 15:27:00,77.219,77.225,77.205,77.207,38650000.0
2007-12-12 15:28:00,77.215,77.221,77.197,77.206,90910000.0
2007-12-12 15:29:00,77.217,77.23,77.21,77.222,88080000.0
2007-12-12 15:30:00,77.216,77.248,77.204,77.225,32380000.0
2007-12-12 15:31:00,77.241,77.263,77.241,77.248,46650000.0
2007-12-12 15:32:00,77.242,77.271,77.24,77.24,61910000.0
2007-12-12 15:33:00,77.294,77.294,77.258,77.261,84260000.0
2007-12-12 15:34:00,77.247,77.253,77.232,77.253,109810000.0
2007-12-12 15:35:00,77.228,77.234,77.225,77.228,88290000.0
2007-12-12 15:36:00,77.248,77.252,77.23,77.23,144870000.0
2007-12-12 15:37:00,77.24,77.259,77.237,77.242,64860000.0
2007-12-12 15:38:00,77.218,77.225,77.193,77.214,59940000.0
2007-12-12 15:39:00,77.287,77.287,77.211,77.224,37590000.0
2007-12-12 15:40:00,77.21,77.25,77.204,77.25,38190000.0
2007-12-12 15:41:00,77.269,77.298,77.269,77.281,53170000.0
2007-12-12 15:42:00,77.265,77.295,77.255,77.272,22630000.0
2007-12-12 15:43:00,77.282,77.282,77.263,77.282,23470000.0
2007-12-12 15:44:00,77.273,77.273,77.241,77.263,63290000.0
2007-12-12 15:45:00,77.289,77.299,77.268,77.268,47700000.0
2007-12-12 15:46:00,77.274,77.309,77.265,77.295,59940000.0
2007-12-12 15:47:00,77.309,77.321,77.286,77.289,40320000.0
2007-12-12 15:48:00,77.283,77.322,77.283,77.322,61420000.0
2007-12-12 15:49:00,77.34,77.381,77.33,77.379,37620000.0
2007-12-12 15:50:00,77.377,77.385,77.362,77.37,85530000.0
2007-12-12 15:51:00,77.383,77.383,77.357,77.357,78860000.0
2007-12-12 15:52:00,77.369,77.378,77.354,77.358,59660000.0
2007-12-12 15:53:00,77.357,77.363,77.351,77.363,42580000.0
2007-12-12 15:54:00,77.402,77.402,77.354,77.363,23340000.0
2007-12-12 15:55:00,77.354,77.364,77.334,77.34,37690000.0
2007-12-12 15:56:00,77.344,77.344,77.331,77.338,73320000.0
2007-12-12 15:57:00,77.36,77.36,77.321,77.325,76360000.0
2007-12-12 15:58:00,77.313,77.333,77.313,77.319,34600000.0
2007-12-12 15:59:00,77.294,77.296,77.28,77.296,84570000.0
2007-12-12 16:00:00,77.309,77.569,77.309,77.554,109680000.0
2007-12-12 16:01:00,77.582,77.65,77.552,77.556,54800000.0
2007-12-12 16:02:00,77.558,77.628,77.496,77.574,49070000.0
2007-12-12 16:03:00,77.534,77.653,77.386,77.604,28960000.0
2007-12-12 16:04:00,77.548,77.666,77.548,77.666,88630000.0
2007-12-12 16:05:00,77.659,77.659,77.336,77.607,101190000.0
2007-12-12 16:06:00,77.627,77.627,77.341,77.554,65480000.0
2007-12-12 16:07:00,77.575,77.62,77.567,77.62,74560000.0
2007-12-12 16:08:00,77.599,77.649,77.582,77.643,44750000.0
2007-12-12 16:09:00,77.663,77.684,77.634,77.642,104510000.0
2007-12-12 16:10:00,77.659,77.688,77.648,77.648,77490000.0
2007-12-12 16:11:00,77.674,77.761,77.674,77.761,79180000.0
2007-12-12 16:12:00,77.791,77.905,77.782,77.853,67820000.0
2007-12-12 16:13:00,77.866,77.899,77.827,77.866,130640000.0
2007-12-12 16:14:00,77.883,77.892,77.827,77.839,119300000.0
2007-12-12 16:15:00,77.833,77.874,77.813,77.874,100940000.0
2007-12-12 16:16:00,77.848,77.868,77.837,77.857,112310000.0
2007-12-12 16:17:00,77.862,77.862,77.834,77.838,78110000.0
2007-12-12 16:18:00,77.855,77.881,77.825,77.825,70540000.0
2007-12-12 16:19:00,77.83,77.859,77.79,77.813,104410000.0
2007-12-12 16:20:00,77.787,77.828,77.78,77.825,66860000.0
2007-12-12 16:21:00,77.838,77.861,77.833,77.854,84730000.0
2007-12-12 16:22:00,77.874,77.966,77.87,77.966,76250000.0
2007-12-12 16:23:00,77.985,77.999,77.947,77.976,86290000.0
2007-12-12 16:24:00,77.986,78.068,77.98,78.068,72710000.0
2007-12-12 16:25:00,78.066,78.081,78.049,78.081,65150000.0
2007-12-12 16:26:00,78.082,78.119,78.071,78.105,105490000.0
2007-12-12 16:27:00,78.093,78.117,78.068,78.068,69910000.0
2007-12-12 16:28:00,78.06,78.071,78.038,78.063,100170000.0
2007-12-12 16:29:00,78.078,78.107,78.063,78.079,71350000.0
2007-12-12 16:30:00,78.085,78.103,78.061,78.09,141910000.0
2007-12-12 16:31:00,78.085,78.087,78.059,78.077,103280000.0
2007-12-12 16:32:00,78.07,78.111,78.069,78.102,102730000.0
2007-12-12 16:33:00,78.103,78.127,78.072,78.072,70040000.0
2007-12-12 16:34:00,78.054,78.08,78.048,78.068,107000000.0
2007-12-12 16:35:00,78.061,78.081,78.061,78.061,83370000.0
2007-12-12 16:36:00,78.064,78.092,77.989,77.989,35740000.0
2007-12-12 16:37:00,78.026,78.027,78.006,78.021,38880000.0
2007-12-12 16:38:00,78.005,78.013,77.983,77.983,77720000.0
2007-12-12 16:39:00,77.989,78.005,77.957,78.003,49370000.0
2007-12-12 16:40:00,77.99,78.014,77.973,78.014,116860000.0
2007-12-12 16:41:00,78.029,78.041,78.005,78.013,135010000.0
2007-12-12 16:42:00,78.013,78.033,78.006,78.027,48540000.0
2007-12-12 16:43:00,77.999,78.019,77.994,78.013,69300000.0
2007-12-12 16:44:00,77.986,77.986,77.943,77.962,59410000.0
2007-12-12 16:45:00,78.003,78.003,77.964,77.979,122030000.0
2007-12-12 16:46:00,77.97,77.999,77.959,77.987,42240000.0
2007-12-12 16:47:00,77.972,77.972,77.937,77.944,56970000.0
2007-12-12 16:48:00,77.964,77.968,77.919,77.919,43200000.0
2007-12-12 16:49:00,77.922,77.937,77.904,77.904,82740000.0
2007-12-12 16:50:00,77.897,77.936,77.888,77.915,74570000.0
2007-12-12 16:51:00,77.929,77.96,77.926,77.938,58400000.0
2007-12-12 16:52:00,77.949,77.949,77.907,77.912,66850000.0
2007-12-12 16:53:00,77.926,77.926,77.895,77.914,58650000.0
2007-12-12 16:54:00,77.955,77.965,77.92,77.955,56020000.0
2007-12-12 16:55:00,77.971,77.996,77.956,77.959,46560000.0
2007-12-12 16:56:00,77.95,77.971,77.95,77.965,65350000.0
2007-12-12 16:57:00,77.956,77.968,77.929,77.941,99490000.0
2007-12-12 16:58:00,77.958,77.972,77.939,77.951,171180000.0
2007-12-12 16:59:00,77.945,77.973,77.945,77.964,76930000.0
2007-12-12 17:00:00,77.963,77.991,77.947,77.947,80450000.0
2007-12-12 17:01:00,77.95,77.962,77.936,77.949,47490000.0
2007-12-12 17:02:00,77.935,77.935,77.905,77.925,38970000.0
2007-12-12 17:03:00,77.905,77.947,77.905,77.916,55890000.0
2007-12-12 17:04:00,77.901,77.912,77.893,77.91,116470000.0
2007-12-12 17:05:00,77.896,77.896,77.871,77.893,113600000.0
2007-12-12 17:06:00,77.911,77.94,77.903,77.919,37180000.0
2007-12-12 17:07:00,77.91,77.92,77.891,77.905,60290000.0
2007-12-12 17:08:00,77.898,77.916,77.898,77.909,13360000.0
2007-12-12 17:09:00,77.924,77.924,77.895,77.909,51930000.0
2007-12-12 17:10:00,77.908,77.912,77.896,77.898,55900000.0
2007-12-12 17:11:00,77.891,77.891,77.875,77.879,83230000.0
2007-12-12 17:12:00,77.912,77.912,77.868,77.888,148670000.0
2007-12-12 17:13:00,77.895,77.913,77.877,77.892,76650000.0
2007-12-12 17:14:00,77.9,77.93,77.895,77.9,110370000.0
2007-12-12 17:15:00,77.91,77.93,77.895,77.909,105350000.0
2007-12-12 17:16:00,77.9,77.915,77.896,77.915,109820000.0
2007-12-12 17:17:00,77.926,77.941,77.913,77.93,81400000.0
2007-12-12 17:18:00,77.968,77.981,77.944,77.964,45570000.0
2007-12-12 17:19:00,77.98,77.999,77.962,77.997,37320000.0
2007-12-12 17:20:00,77.99,78.011,77.99,78.008,60500000.0
2007-12-12 17:21:00,78.018,78.018,77.966,77.966,29020000.0
2007-12-12 17:22:00,77.973,77.982,77.956,77.977,27650000.0
2007-12-12 17:23:00,77.992,78.027,77.984,78.016,37840000.0
2007-12-12 17:24:00,78.04,78.04,77.996,77.996,60190000.0
2007-12-12 17:25:00,77.998,78.013,77.992,78.013,107290000.0
2007-12-12 17:26:00,78.009,78.009,78.007,78.008,74550000.0
2007-12-12 17:27:00,78.02,78.02,77.983,78.003,78760000.0
2007-12-12 17:28:00,77.975,77.983,77.964,77.983,78470000.0
2007-12-12 17:29:00,78.009,78.021,77.995,78.006,144700000.0
2007-12-12 17:30:00,77.998,78.015,77.982,77.997,126850000.0
2007-12-12 17:31:00,77.987,78.012,77.985,77.985,154000000.0
2007-12-12 17:32:00,77.971,77.972,77.926,77.932,136480000.0
2007-12-12 17:33:00,77.965,77.97,77.943,77.958,63610000.0
2007-12-12 17:34:00,77.961,77.992,77.961,77.97,91610000.0
2007-12-12 17:35:00,77.96,77.981,77.953,77.977,82170000.0
2007-12-12 17:36:00,77.979,77.983,77.952,77.983,80670000.0
2007-12-12 17:37:00,77.974,77.974,77.954,77.96,72630000.0
2007-12-12 17:38:00,77.952,77.964,77.952,77.958,82950000.0
2007-12-12 17:39:00,77.984,77.984,77.951,77.951,34000000.0
2007-12-12 17:40:00,77.958,77.964,77.952,77.958,73570000.0
2007-12-12 17:41:00,77.939,77.96,77.934,77.941,103230000.0
2007-12-12 17:42:00,77.973,77.973,77.925,77.933,122950000.0
2007-12-12 17:43:00,77.936,77.945,77.923,77.945,103270000.0
2007-12-12 17:44:00,77.925,77.96,77.925,77.959,86540000.0
2007-12-12 17:45:00,77.976,77.976,77.954,77.974,78210000.0
2007-12-12 17:46:00,77.963,77.963,77.934,77.946,79060000.0
2007-12-12 17:47:00,77.935,77.941,77.914,77.93,56440000.0
2007-12-12 17:48:00,77.931,77.931,77.897,77.9,55820000.0
2007-12-12 17:49:00,77.891,77.911,77.891,77.899,95340000.0
2007-12-12 17:50:00,77.878,77.904,77.876,77.904,73740000.0
2007-12-12 17:51:00,77.922,77.922,77.887,77.898,77150000.0
2007-12-12 17:52:00,77.871,77.893,77.867,77.893,66730000.0
2007-12-12 17:53:00,77.903,77.903,77.865,77.871,65720000.0
2007-12-12 17:54:00,77.901,77.911,77.869,77.911,80910000.0
2007-12-12 17:55:00,77.907,77.911,77.894,77.897,56510000.0
2007-12-12 17:56:00,77.909,77.913,77.886,77.893,65170000.0
2007-12-12 17:57:00,77.921,77.921,77.871,77.894,100980000.0
2007-12-12 17:58:00,77.866,77.87,77.839,77.855,98450000.0
2007-12-12 17:59:00,77.866,77.882,77.844,77.868,98040000.0
2007-12-12 18:00:00,77.881,77.901,77.848,77.848,54450000.0
2007-12-12 18:01:00,77.868,77.881,77.848,77.861,80910000.0
2007-12-12 18:02:00,77.872,77.91,77.861,77.888,74880000.0
2007-12-12 18:03:00,77.905,77.907,77.872,77.897,63290000.0
2007-12-12 18:04:00,77.887,77.916,77.884,77.909,20180000.0
2007-12-12 18:05:00,77.901,77.95,77.901,77.937,57100000.0
2007-12-12 18:06:00,77.971,77.971,77.926,77.931,43750000.0
2007-12-12 18:07:00,77.915,77.942,77.915,77.919,99350000.0
2007-12-12 18:08:00,77.929,77.943,77.926,77.932,63540000.0
2007-12-12 18:09:00,77.912,77.94,77.91,77.919,127170000.0
2007-12-12 18:10:00,77.91,77.934,77.91,77.919,48320000.0
2007-12-12 18:11:00,77.912,77.949,77.893,77.893,123190000.0
2007-12-12 18:12:00,77.923,77.95,77.906,77.919,104140000.0
2007-12-12 18:13:00,77.904,77.931,77.904,77.912,97050000.0
2007-12-12 18:14:00,77.906,77.94,77.906,77.94,126580000.0
2007-12-12 18:15:00,77.942,77.952,77.92,77.92,132910000.0
2007-12-12 18:16:00,77.909,77.941,77.907,77.941,69490000.0
2007-12-12 18:17:00,77.933,77.942,77.906,77.917,122830000.0
2007-12-12 18:18:00,77.933,77.933,77.914,77.92,118220000.0
2007-12-12 18:19:00,77.912,77.941,77.912,77.929,78820000.0
2007-12-12 18:20:00,77.908,77.924,77.903,77.913,41470000.0
2007-12-12 18:21:00,77.923,77.923,77.886,77.899,144750000.0
2007-12-12 18:22:00,77.885,77.885,77.836,77.84,133470000.0
2007-12-12 18:23:00,77.83,77.862,77.819,77.862,122380000.0
2007-12-12 18:24:00,77.901,77.901,77.856,77.888,73600000.0
2007-12-12 18:25:00,77.858,77.879,77.849,77.867,108750000.0
2007-12-12 18:26:00,77.844,77.86,77.819,77.852,130680000.0
2007-12-12 18:27:00,77.86,77.86,77.835,77.855,59480000.0
2007-12-12 18:28:00,77.849,77.881,77.836,77.881,86210000.0
2007-12-12 18:29:00,77.867,77.883,77.854,77.854,58540000.0
2007-12-12 18:30:00,77.871,77.891,77.861,77.891,11270000.0
2007-12-12 18:31:00,77.881,77.902,77.871,77.871,44390000.0
2007-12-12 18:32:00,77.883,77.908,77.879,77.895,100400000.0
2007-12-12 18:33:00,77.904,77.922,77.887,77.922,64290000.0
2007-12-12 18:34:00,77.943,77.943,77.905,77.91,128200000.0
2007-12-12 18:35:00,77.938,77.943,77.916,77.943,46820000.0
2007-12-12 18:36:00,77.913,77.936,77.913,77.928,125440000.0
2007-12-12 18:37:00,77.938,77.952,77.932,77.932,107220000.0
2007-12-12 18:38:00,77.937,77.937,77.929,77.929,91810000.0
2007-12-12 18:39:00,77.922,77.947,77.912,77.932,129140000.0
2007-12-12 18:40:00,77.905,77.919,77.887,77.897,127790000.0
2007-12-12 18:41:00,77.912,77.916,77.893,77.916,65850000.0
2007-12-12 18:42:00,77.919,77.919,77.872,77.872,123690000.0
2007-12-12 18:43:00,77.887,77.892,77.885,77.888,115060000.0
2007-12-12 18:44:00,77.863,77.897,77.863,77.897,78780000.0
2007-12-12 18:45:00,77.872,77.9,77.872,77.9,45670000.0
2007-12-12 18:46:00,77.898,77.898,77.879,77.879,133490000.0
2007-12-12 18:47:00,77.898,77.906,77.874,77.906,133240000.0
2007-12-12 18:48:00,77.896,77.908,77.879,77.884,130290000.0
2007-12-12 18:49:00,77.877,77.877,77.871,77.875,79050000.0
2007-12-12 18:50:00,77.876,77.888,77.873,77.885,110920000.0
2007-12-12 18:51:00,77.911,77.911,77.857,77.867,131640000.0
2007-12-12 18:52:00,77.885,77.885,77.877,77.879,62050000.0
2007-12-12 18:53:00,77.869,77.877,77.869,77.874,84170000.0
2007-12-12 18:54:00,77.9,77.9,77.866,77.874,61820000.0
2007-12-12 18:55:00,77.876,77.896,77.871,77.884,14350000.0
2007-12-12 18:56:00,77.869,77.885,77.861,77.861,103070000.0
2007-12-12 18:57:00,77.89,77.89,77.867,77.876,121520000.0
2007-12-12 18:58:00,77.904,77.904,77.886,77.887,136530000.0
2007-12-12 18:59:00,77.899,77.915,77.895,77.915,66630000.0
2007-12-12 19:00:00,77.933,77.933,77.882,77.882,124410000.0
2007-12-12 19:01:00,77.884,77.892,77.871,77.871,110080000.0
2007-12-12 19:02:00,77.879,77.898,77.879,77.883,79590000.0
2007-12-12 19:03:00,77.915,77.915,77.878,77.884,47200000.0
2007-12-12 19:04:00,77.869,77.891,77.869,77.872,143200000.0
2007-12-12 19:05:00,77.862,77.876,77.86,77.86,129280000.0
2007-12-12 19:06:00,77.883,77.883,77.843,77.843,127270000.0
2007-12-12 19:07:00,77.849,77.865,77.84,77.848,76580000.0
2007-12-12 19:08:00,77.844,77.858,77.841,77.849,109260000.0
2007-12-12 19:09:00,77.885,77.885,77.813,77.813,138050000.0
2007-12-12 19:10:00,77.81,77.81,77.788,77.797,63270000.0
2007-12-12 19:11:00,77.808,77.819,77.804,77.816,89030000.0
2007-12-12 19:12:00,77.851,77.851,77.834,77.834,52410000.0
2007-12-12 19:13:00,77.822,77.843,77.822,77.832,15960000.0
2007-12-12 19:14:00,77.809,77.815,77.801,77.812,87260000.0
2007-12-12 19:15:00,77.848,77.848,77.753,77.766,63720000.0
2007-12-12 19:16:00,77.769,77.775,77.733,77.733,137880000.0
2007-12-12 19:17:00,77.74,77.74,77.716,77.729,49280000.0
2007-12-12 19:18:00,77.743,77.743,77.716,77.736,120360000.0
2007-12-12 19:19:00,77.738,77.755,77.733,77.733,114040000.0
2007-12-12 19:20:00,77.738,77.742,77.737,77.739,97790000.0
2007-12-12 19:21:00,77.755,77.774,77.748,77.774,121420000.0
2007-12-12 19:22:00,77.769,77.795,77.769,77.777,130980000.0
2007-12-12 19:23:00,77.773,77.792,77.773,77.777,66240000.0
2007-12-12 19:24:00,77.793,77.793,77.772,77.779,126990000.0
2007-12-12 19:25:00,77.77,77.77,77.745,77.75,125280000.0
2007-12-12 19:26:00,77.744,77.784,77.744,77.778,78610000.0
2007-12-12 19:27:00,77.788,77.788,77.763,77.782,44520000.0
2007-12-12 19:28:00,77.755,77.773,77.743,77.766,138060000.0
2007-12-12 19:29:00,77.775,77.775,77.745,77.745,136210000.0
2007-12-12 19:30:00,77.755,77.794,77.699,77.716,124960000.0
2007-12-12 19:31:00,77.683,77.693,77.681,77.681,73180000.0
2007-12-12 19:32:00,77.685,77.685,77.673,77.679,109030000.0
2007-12-12 19:33:00,77.701,77.701,77.673,77.68,129540000.0
2007-12-12 19:34:00,77.679,77.679,77.662,77.67,59570000.0
2007-12-12 19:35:00,77.683,77.683,77.666,77.683,89020000.0
2007-12-12 19:36:00,77.703,77.703,77.686,77.692,53330000.0
2007-12-12 19:37:00,77.712,77.717,77.696,77.715,17740000.0
2007-12-12 19:38:00,77.725,77.732,77.699,77.709,54710000.0
2007-12-12 19:39:00,77.721,77.721,77.697,77.697,6040000.0
2007-12-12 19:40:00,77.703,77.741,77.703,77.709,45270000.0
2007-12-12 19:41:00,77.696,77.711,77.683,77.683,42930000.0
2007-12-12 19:42:00,77.716,77.716,77.659,77.68,53320000.0
2007-12-12 19:43:00,77.662,77.663,77.64,77.656,100470000.0
2007-12-12 19:44:00,77.65,77.655,77.644,77.644,79640000.0
2007-12-12 19:45:00,77.684,77.684,77.646,77.653,82530000.0
2007-12-12 19:46:00,77.643,77.669,77.635,77.635,101160000.0
2007-12-12 19:47:00,77.611,77.627,77.566,77.579,109770000.0
2007-12-12 19:48:00,77.615,77.615,77.584,77.589,99770000.0
2007-12-12 19:49:00,77.608,77.621,77.594,77.608,115960000.0
2007-12-12 19:50:00,77.601,77.63,77.6,77.608,117040000.0
2007-12-12 19:51:00,77.627,77.634,77.6,77.634,87530000.0
2007-12-12 19:52:00,77.612,77.635,77.588,77.628,83110000.0
2007-12-12 19:53:00,77.642,77.667,77.642,77.65,136780000.0
2007-12-12 19:54:00,77.699,77.699,77.644,77.644,100490000.0
2007-12-12 19:55:00,77.65,77.68,77.648,77.651,45610000.0
2007-12-12 19:56:00,77.643,77.67,77.643,77.658,99590000.0
2007-12-12 19:57:00,77.708,77.709,77.675,77.693,125380000.0
2007-12-12 19:58:00,77.667,77.674,77.66,77.668,143450000.0
2007-12-12 19:59:00,77.644,77.652,77.615,77.615,96090000.0
2007-12-12 20:00:00,77.626,77.64,77.613,77.64,99040000.0
2007-12-12 20:01:00,77.616,77.638,77.611,77.636,110760000.0
2007-12-12 20:02:00,77.649,77.661,77.643,77.647,78950000.0
2007-12-12 20:03:00,77.661,77.661,77.585,77.585,97090000.0
2007-12-12 20:04:00,77.582,77.591,77.564,77.577,55140000.0
2007-12-12 20:05:00,77.592,77.6,77.582,77.582,78200000.0
2007-12-12 20:06:00,77.606,77.606,77.569,77.573,70780000.0
2007-12-12 20:07:00,77.58,77.592,77.571,77.585,90020000.0
2007-12-12 20:08:00,77.578,77.597,77.574,77.584,123570000.0
2007-12-12 20:09:00,77.614,77.614,77.587,77.611,123370000.0
2007-12-12 20:10:00,77.632,77.657,77.627,77.642,105300000.0
2007-12-12 20:11:00,77.653,77.668,77.642,77.668,101750000.0
2007-12-12 20:12:00,77.687,77.687,77.662,77.684,36700000.0
2007-12-12 20:13:00,77.678,77.692,77.669,77.68,24880000.0
2007-12-12 20:14:00,77.7,77.7,77.677,77.677,66140000.0
2007-12-12 20:15:00,77.708,77.708,77.66,77.66,128710000.0
2007-12-12 20:16:00,77.65,77.67,77.65,77.657,73370000.0
2007-12-12 20:17:00,77.667,77.682,77.666,77.682,97520000.0
2007-12-12 20:18:00,77.702,77.702,77.682,77.691,129410000.0
2007-12-12 20:19:00,77.685,77.701,77.685,77.69,92380000.0
2007-12-12 20:20:00,77.703,77.709,77.682,77.694,88120000.0
2007-12-12 20:21:00,77.706,77.706,77.68,77.698,92870000.0
2007-12-12 20:22:00,77.702,77.72,77.702,77.703,12250000.0
2007-12-12 20:23:00,77.695,77.695,77.676,77.676,71120000.0
2007-12-12 20:24:00,77.712,77.712,77.684,77.684,120580000.0
2007-12-12 20:25:00,77.688,77.692,77.675,77.683,72840000.0
2007-12-12 20:26:00,77.693,77.697,77.68,77.687,95930000.0
2007-12-12 20:27:00,77.715,77.715,77.689,77.695,86460000.0
2007-12-12 20:28:00,77.679,77.71,77.677,77.71,90450000.0
2007-12-12 20:29:00,77.695,77.7,77.673,77.694,123790000.0
2007-12-12 20:30:00,77.715,77.715,77.691,77.705,103560000.0
2007-12-12 20:31:00,77.719,77.719,77.694,77.697,59790000.0
2007-12-12 20:32:00,77.717,77.718,77.683,77.683,65920000.0
2007-12-12 20:33:00,77.716,77.716,77.673,77.687,81860000.0
2007-12-12 20:34:00,77.66,77.69,77.66,77.678,60480000.0
2007-12-12 20:35:00,77.673,77.704,77.673,77.704,100310000.0
2007-12-12 20:36:00,77.734,77.734,77.705,77.718,59900000.0
2007-12-12 20:37:00,77.716,77.759,77.716,77.735,41250000.0
2007-12-12 20:38:00,77.73,77.743,77.73,77.733,98030000.0
2007-12-12 20:39:00,77.749,77.751,77.727,77.728,99970000.0
2007-12-12 20:40:00,77.737,77.746,77.737,77.746,85550000.0
2007-12-12 20:41:00,77.741,77.753,77.735,77.74,48300000.0
2007-12-12 20:42:00,77.755,77.785,77.751,77.767,41750000.0
2007-12-12 20:43:00,77.788,77.798,77.771,77.792,69280000.0
2007-12-12 20:44:00,77.773,77.787,77.758,77.769,116060000.0
2007-12-12 20:45:00,77.746,77.776,77.735,77.746,115690000.0
2007-12-12 20:46:00,77.776,77.802,77.766,77.789,109480000.0
2007-12-12 20:47:00,77.781,77.792,77.775,77.775,105740000.0
2007-12-12 20:48:00,77.775,77.805,77.748,77.748,109250000.0
2007-12-12 20:49:00,77.759,77.775,77.743,77.775,63040000.0
2007-12-12 20:50:00,77.749,77.769,77.749,77.75,103600000.0
2007-12-12 20:51:00,77.782,77.782,77.743,77.775,61270000.0
2007-12-12 20:52:00,77.771,77.779,77.753,77.76,59900000.0
2007-12-12 20:53:00,77.771,77.781,77.762,77.771,58200000.0
2007-12-12 20:54:00,77.783,77.783,77.748,77.765,85320000.0
2007-12-12 20:55:00,77.739,77.751,77.72,77.751,122890000.0
2007-12-12 20:56:00,77.733,77.744,77.733,77.739,132960000.0
2007-12-12 20:57:00,77.772,77.772,77.736,77.75,112680000.0
2007-12-12 20:58:00,77.753,77.755,77.747,77.747,86660000.0
2007-12-12 20:59:00,77.765,77.77,77.763,77.767,100070000.0
2007-12-12 21:00:00,77.771,77.771,77.746,77.746,105100000.0
2007-12-12 21:01:00,77.73,77.745,77.73,77.739,139680000.0
2007-12-12 21:02:00,77.733,77.751,77.732,77.732,95950000.0
2007-12-12 21:03:00,77.759,77.759,77.729,77.729,58720000.0
2007-12-12 21:04:00,77.733,77.733,77.713,77.722,75830000.0
2007-12-12 21:05:00,77.722,77.749,77.722,77.739,100670000.0
2007-12-12 21:06:00,77.761,77.762,77.735,77.762,166020000.0
2007-12-12 21:07:00,77.756,77.764,77.738,77.739,134020000.0
2007-12-12 21:08:00,77.753,77.755,77.747,77.748,96060000.0
2007-12-12 21:09:00,77.753,77.753,77.727,77.749,67840000.0
2007-12-12 21:10:00,77.738,77.753,77.729,77.729,98980000.0
2007-12-12 21:11:00,77.732,77.732,77.709,77.726,92580000.0
2007-12-12 21:12:00,77.751,77.751,77.709,77.709,123270000.0
2007-12-12 21:13:00,77.7,77.734,77.7,77.734,142300000.0
2007-12-12 21:14:00,77.729,77.75,77.725,77.725,110880000.0
2007-12-12 21:15:00,77.741,77.751,77.73,77.735,130820000.0
2007-12-12 21:16:00,77.747,77.761,77.735,77.761,137850000.0
2007-12-12 21:17:00,77.754,77.766,77.754,77.765,109250000.0
2007-12-12 21:18:00,77.788,77.789,77.765,77.788,66130000.0
2007-12-12 21:19:00,77.781,77.795,77.781,77.788,49390000.0
2007-12-12 21:20:00,77.766,77.781,77.761,77.781,100910000.0
2007-12-12 21:21:00,77.78,77.78,77.757,77.759,101500000.0
2007-12-12 21:22:00,77.764,77.774,77.759,77.768,84910000.0
2007-12-12 21:23:00,77.763,77.763,77.742,77.75,97770000.0
2007-12-12 21:24:00,77.778,77.778,77.751,77.771,12030000.0
2007-12-12 21:25:00,77.769,77.773,77.765,77.77,113310000.0
2007-12-12 21:26:00,77.759,77.782,77.743,77.743,89040000.0
2007-12-12 21:27:00,77.775,77.775,77.744,77.766,76810000.0
2007-12-12 21:28:00,77.76,77.761,77.741,77.741,17140000.0
2007-12-12 21:29:00,77.735,77.75,77.735,77.747,76760000.0
2007-12-12 21:30:00,77.734,77.749,77.711,77.725,105060000.0
2007-12-12 21:31:00,77.707,77.713,77.701,77.706,114520000.0
2007-12-12 21:32:00,77.718,77.733,77.712,77.721,99590000.0
2007-12-12 21:33:00,77.745,77.745,77.726,77.731,64940000.0
2007-12-12 21:34:00,77.729,77.737,77.729,77.737,45010000.0
2007-12-12 21:35:00,77.746,77.758,77.737,77.741,74060000.0
2007-12-12 21:36:00,77.744,77.744,77.721,77.729,97030000.0
2007-12-12 21:37:00,77.711,77.729,77.71,77.728,61280000.0
2007-12-12 21:38:00,77.722,77.722,77.714,77.717,79730000.0
2007-12-12 21:39:00,77.724,77.724,77.706,77.721,125310000.0
2007-12-12 21:40:00,77.715,77.715,77.708,77.713,80220000.0
2007-12-12 21:41:00,77.706,77.724,77.703,77.724,74830000.0
2007-12-12 21:42:00,77.743,77.743,77.704,77.726,72560000.0
2007-12-12 21:43:00,77.729,77.734,77.721,77.726,92030000.0
2007-12-12 21:44:00,77.716,77.722,77.71,77.716,120150000.0
2007-12-12 21:45:00,77.742,77.742,77.706,77.72,98060000.0
2007-12-12 21:46:00,77.717,77.721,77.714,77.714,73590000.0
2007-12-12 21:47:00,77.721,77.727,77.72,77.726,33910000.0
2007-12-12 21:48:00,77.741,77.741,77.713,77.732,109550000.0
2007-12-12 21:49:00,77.721,77.728,77.719,77.728,106480000.0
2007-12-12 21:50:00,77.73,77.732,77.718,77.719,104010000.0
2007-12-12 21:51:00,77.745,77.745,77.709,77.709,116720000.0
2007-12-12 21:52:00,77.727,77.733,77.714,77.733,140390000.0
2007-12-12 21:53:00,77.727,77.733,77.722,77.729,117560000.0
2007-12-12 21:54:00,77.743,77.743,77.724,77.728,102670000.0
2007-12-12 21:55:00,77.743,77.757,77.743,77.747,116820000.0
2007-12-12 21:56:00,77.754,77.754,77.737,77.748,75760000.0
2007-12-12 21:57:00,77.77,77.77,77.733,77.733,77580000.0
2007-12-12 21:58:00,77.722,77.738,77.722,77.738,92860000.0
2007-12-12 21:59:00,77.724,77.724,77.666,77.666,82060000.0
2007-12-12 22:00:00,77.661,77.692,77.615,77.615,64310000.0
2007-12-12 22:01:00,77.601,77.605,77.594,77.599,104970000.0
2007-12-12 22:02:00,77.586,77.602,77.572,77.572,79600000.0
2007-12-12 22:03:00,77.617,77.617,77.556,77.556,92970000.0
2007-12-12 22:04:00,77.533,77.542,77.524,77.542,9660000.0
2007-12-12 22:05:00,77.538,77.55,77.532,77.541,64740000.0
2007-12-12 22:06:00,77.534,77.587,77.534,77.567,111190000.0
2007-12-12 22:07:00,77.556,77.557,77.549,77.556,94560000.0
2007-12-12 22:08:00,77.549,77.565,77.549,77.55,92170000.0
2007-12-12 22:09:00,77.614,77.614,77.541,77.541,79920000.0
2007-12-12 22:10:00,77.543,77.543,77.529,77.529,78780000.0
2007-12-12 22:11:00,77.514,77.524,77.485,77.492,80000000.0
2007-12-12 22:12:00,77.482,77.536,77.479,77.505,57730000.0
2007-12-12 22:13:00,77.489,77.498,77.485,77.49,112050000.0
2007-12-12 22:14:00,77.481,77.497,77.471,77.481,108990000.0
2007-12-12 22:15:00,77.465,77.514,77.448,77.461,108960000.0
2007-12-12 22:16:00,77.463,77.463,77.427,77.433,69810000.0
2007-12-12 22:17:00,77.441,77.462,77.43,77.445,56550000.0
2007-12-12 22:18:00,77.444,77.496,77.444,77.49,78650000.0
2007-12-12 22:19:00,77.506,77.517,77.484,77.488,129630000.0
2007-12-12 22:20:00,77.5,77.526,77.5,77.503,121340000.0
2007-12-12 22:21:00,77.491,77.538,77.476,77.476,85050000.0
2007-12-12 22:22:00,77.488,77.511,77.488,77.511,4510000.0
2007-12-12 22:23:00,77.513,77.513,77.474,77.483,108330000.0
2007-12-12 22:24:00,77.475,77.525,77.443,77.453,133140000.0
2007-12-12 22:25:00,77.459,77.49,77.459,77.478,80010000.0
2007-12-12 22:26:00,77.472,77.494,77.468,77.489,75570000.0
2007-12-12 22:27:00,77.518,77.518,77.478,77.493,36340000.0
2007-12-12 22:28:00,77.505,77.54,77.505,77.54,53130000.0
2007-12-12 22:29:00,77.533,77.533,77.5,77.517,92810000.0
2007-12-12 22:30:00,77.548,77.548,77.508,77.53,62740000.0
2007-12-12 22:31:00,77.517,77.541,77.507,77.52,63420000.0
2007-12-12 22:32:00,77.501,77.501,77.464,77.464,89790000.0
2007-12-12 22:33:00,77.509,77.509,77.443,77.443,71910000.0
2007-12-12 22:34:00,77.449,77.469,77.443,77.457,67690000.0
2007-12-12 22:35:00,77.446,77.45,77.432,77.44,89400000.0
2007-12-12 22:36:00,77.481,77.481,77.426,77.426,65300000.0
2007-12-12 22:37:00,77.425,77.425,77.382,77.382,93230000.0
2007-12-12 22:38:00,77.373,77.4,77.373,77.394,86170000.0
2007-12-12 22:39:00,77.448,77.448,77.4,77.407,37100000.0
2007-12-12 22:40:00,77.406,77.422,77.406,77.409,11270000.0
2007-12-12 22:41:00,77.399,77.411,77.384,77.403,69480000.0
2007-12-12 22:42:00,77.451,77.451,77.397,77.399,79220000.0
2007-12-12 22:43:00,77.391,77.393,77.382,77.388,64230000.0
2007-12-12 22:44:00,77.384,77.414,77.384,77.396,58190000.0
2007-12-12 22:45:00,77.445,77.445,77.408,77.414,10930000.0
2007-12-12 22:46:00,77.431,77.449,77.425,77.439,127280000.0
2007-12-12 22:47:00,77.452,77.47,77.447,77.469,72700000.0
2007-12-12 22:48:00,77.514,77.541,77.49,77.541,9060000.0
2007-12-12 22:49:00,77.569,77.574,77.564,77.568,16610000.0
2007-12-12 22:50:00,77.559,77.574,77.554,77.568,107810000.0
2007-12-12 22:51:00,77.614,77.614,77.569,77.583,28930000.0
2007-12-12 22:52:00,77.586,77.586,77.573,77.585,33100000.0
2007-12-12 22:53:00,77.579,77.581,77.554,77.563,52310000.0
2007-12-12 22:54:00,77.592,77.592,77.555,77.56,12810000.0
2007-12-12 22:55:00,77.553,77.59,77.553,77.59,35200000.0
2007-12-12 22:56:00,77.612,77.639,77.606,77.636,62570000.0
2007-12-12 22:57:00,77.682,77.682,77.635,77.639,37030000.0
2007-12-12 22:58:00,77.626,77.637,77.621,77.632,95360000.0
2007-12-12 22:59:00,77.625,77.633,77.621,77.621,81040000.0
2007-12-12 23:00:00,77.634,77.66,77.634,77.656,32750000.0
2007-12-12 23:03:00,77.685,77.687,77.68,77.68,80510000.0
2007-12-12 23:04:00,77.652,77.667,77.652,77.663,103240000.0
2007-12-12 23:05:00,77.659,77.667,77.659,77.667,81670000.0
2007-12-12 23:06:00,77.711,77.711,77.664,77.664,151110000.0
2007-12-12 23:07:00,77.65,77.656,77.65,77.654,61670000.0
2007-12-12 23:09:00,77.686,77.686,77.658,77.673,34390000.0
2007-12-12 23:10:00,77.676,77.676,77.669,77.669,34700000.0
2007-12-12 23:11:00,77.688,77.703,77.688,77.69,50870000.0
2007-12-12 23:12:00,77.73,77.73,77.694,77.694,20530000.0
2007-12-12 23:13:00,77.693,77.693,77.682,77.682,21960000.0
2007-12-12 23:14:00,77.687,77.688,77.679,77.679,62740000.0
2007-12-12 23:15:00,77.726,77.727,77.721,77.721,45940000.0
2007-12-12 23:16:00,77.688,77.69,77.687,77.688,55490000.0
2007-12-12 23:17:00,77.7,77.707,77.693,77.707,35770000.0
2007-12-12 23:18:00,77.754,77.754,77.705,77.705,57140000.0
2007-12-12 23:19:00,77.708,77.708,77.701,77.701,42090000.0
2007-12-12 23:20:00,77.707,77.707,77.699,77.699,83630000.0
2007-12-12 23:21:00,77.751,77.751,77.689,77.689,77720000.0
2007-12-12 23:22:00,77.694,77.695,77.689,77.695,64190000.0
2007-12-12 23:24:00,77.749,77.749,77.691,77.691,21500000.0
2007-12-12 23:25:00,77.676,77.684,77.676,77.677,39230000.0
2007-12-12 23:26:00,77.67,77.677,77.67,77.676,68690000.0
2007-12-12 23:27:00,77.725,77.725,77.72,77.72,5450000.0
2007-12-12 23:30:00,77.725,77.725,77.722,77.722,3800000.0
2007-12-12 23:31:00,77.669,77.669,77.669,77.669,1690000.0
2007-12-12 23:32:00,77.662,77.667,77.662,77.667,41710000.0
2007-12-12 23:33:00,77.724,77.724,77.665,77.665,25010000.0
2007-12-12 23:34:00,77.651,77.658,77.646,77.646,76700000.0
2007-12-12 23:35:00,77.654,77.654,77.645,77.648,94850000.0
2007-12-12 23:36:00,77.691,77.691,77.64,77.643,67560000.0
2007-12-12 23:37:00,77.629,77.629,77.62,77.624,78130000.0
2007-12-12 23:39:00,77.697,77.697,77.687,77.687,92800000.0
2007-12-12 23:41:00,77.615,77.618,77.61,77.618,66870000.0
2007-12-12 23:42:00,77.659,77.659,77.614,77.614,64510000.0
2007-12-12 23:43:00,77.618,77.62,77.617,77.617,116070000.0
2007-12-12 23:45:00,77.675,77.678,77.669,77.669,91830000.0
2007-12-12 23:46:00,77.628,77.628,77.621,77.627,106290000.0
2007-12-12 23:47:00,77.617,77.625,77.617,77.624,74080000.0
2007-12-12 23:48:00,77.673,77.673,77.637,77.637,64520000.0
2007-12-12 23:49:00,77.62,77.642,77.617,77.635,95500000.0
2007-12-12 23:50:00,77.647,77.656,77.643,77.656,63210000.0
2007-12-12 23:51:00,77.704,77.704,77.677,77.696,77720000.0
2007-12-12 23:52:00,77.689,77.696,77.689,77.696,71690000.0
2007-12-12 23:53:00,77.69,77.708,77.69,77.699,72710000.0
2007-12-12 23:54:00,77.747,77.748,77.74,77.74,70280000.0
2007-12-12 23:55:00,77.708,77.709,77.707,77.707,64440000.0
2007-12-12 23:56:00,77.697,77.707,77.697,77.705,95400000.0
2007-12-12 23:57:00,77.761,77.761,77.678,77.678,64830000.0
2007-12-12 23:59:00,77.679,77.687,77.679,77.687,73200000.0
2007-12-13 00:00:00,77.728,77.728,77.67,77.673,123300000.0
2007-12-13 00:01:00,77.655,77.66,77.652,77.657,97370000.0
2007-12-13 00:02:00,77.653,77.658,77.65,77.651,94140000.0
2007-12-13 00:03:00,77.687,77.687,77.679,77.68,71520000.0
2007-12-13 00:04:00,77.667,77.67,77.667,77.669,100850000.0
2007-12-13 00:05:00,77.677,77.678,77.668,77.669,76000000.0
2007-12-13 00:06:00,77.716,77.716,77.71,77.71,32220000.0
2007-12-13 00:08:00,77.677,77.685,77.67,77.67,66270000.0
2007-12-13 00:09:00,77.713,77.713,77.663,77.663,45230000.0
2007-12-13 00:10:00,77.646,77.648,77.641,77.642,117250000.0
2007-12-13 00:11:00,77.629,77.631,77.626,77.627,128330000.0
2007-12-13 00:12:00,77.646,77.646,77.638,77.639,45780000.0
2007-12-13 00:13:00,77.633,77.637,77.626,77.626,58720000.0
2007-12-13 00:15:00,77.645,77.645,77.631,77.631,105890000.0
2007-12-13 00:18:00,77.65,77.65,77.607,77.607,45680000.0
2007-12-13 00:19:00,77.588,77.594,77.582,77.582,73570000.0
2007-12-13 00:21:00,77.613,77.615,77.609,77.609,56770000.0
2007-12-13 00:22:00,77.571,77.612,77.568,77.612,61160000.0
2007-12-13 00:23:00,77.605,77.605,77.582,77.589,53480000.0
2007-12-13 00:24:00,77.638,77.638,77.626,77.626,48790000.0
2007-12-13 00:27:00,77.625,77.627,77.621,77.621,89590000.0
2007-12-13 00:28:00,77.597,77.607,77.597,77.606,152280000.0
2007-12-13 00:29:00,77.601,77.607,77.601,77.607,74250000.0
2007-12-13 00:30:00,77.642,77.642,77.617,77.617,6010000.0
2007-12-13 00:31:00,77.601,77.613,77.595,77.613,42320000.0
2007-12-13 00:32:00,77.628,77.628,77.612,77.612,30440000.0
2007-12-13 00:33:00,77.637,77.637,77.621,77.621,43330000.0
2007-12-13 00:34:00,77.627,77.628,77.621,77.621,93980000.0
2007-12-13 00:35:00,77.635,77.644,77.634,77.644,112250000.0
2007-12-13 00:36:00,77.686,77.686,77.679,77.679,32380000.0
2007-12-13 00:37:00,77.639,77.646,77.639,77.646,7930000.0
2007-12-13 00:39:00,77.676,77.676,77.67,77.67,48000000.0
2007-12-13 00:41:00,77.641,77.657,77.641,77.657,76020000.0
2007-12-13 00:42:00,77.687,77.687,77.677,77.677,133000000.0
2007-12-13 00:43:00,77.669,77.67,77.666,77.668,69770000.0
2007-12-13 00:45:00,77.694,77.694,77.664,77.664,98710000.0
2007-12-13 00:46:00,77.671,77.686,77.663,77.686,113890000.0
2007-12-13 00:47:00,77.698,77.705,77.693,77.699,75440000.0
2007-12-13 00:48:00,77.736,77.736,77.729,77.729,46260000.0
2007-12-13 00:49:00,77.706,77.708,77.706,77.708,38740000.0
2007-12-13 00:50:00,77.696,77.7,77.693,77.696,55660000.0
2007-12-13 00:51:00,77.696,77.698,77.691,77.698,28970000.0
2007-12-13 00:52:00,77.69,77.698,77.69,77.697,23860000.0
2007-12-13 00:53:00,77.688,77.689,77.687,77.689,37400000.0
2007-12-13 00:54:00,77.737,77.737,77.729,77.729,61860000.0
2007-12-13 00:55:00,77.7,77.706,77.699,77.699,105030000.0
2007-12-13 00:57:00,77.744,77.744,77.709,77.709,85780000.0
2007-12-13 01:00:00,77.733,77.738,77.728,77.73,120280000.0
2007-12-13 01:02:00,77.696,77.705,77.691,77.691,137150000.0
2007-12-13 01:03:00,77.736,77.736,77.703,77.709,64640000.0
2007-12-13 01:04:00,77.699,77.704,77.693,77.699,90010000.0
2007-12-13 01:05:00,77.689,77.697,77.688,77.697,73210000.0
2007-12-13 01:06:00,77.731,77.731,77.684,77.684,75460000.0
2007-12-13 01:07:00,77.685,77.685,77.67,77.67,71140000.0
2007-12-13 01:09:00,77.693,77.696,77.689,77.689,30820000.0
2007-12-13 01:10:00,77.657,77.657,77.648,77.648,73850000.0
2007-12-13 01:11:00,77.637,77.645,77.623,77.645,100750000.0
2007-12-13 01:12:00,77.683,77.683,77.648,77.649,108910000.0
2007-12-13 01:13:00,77.636,77.636,77.631,77.636,101110000.0
2007-12-13 01:15:00,77.672,77.672,77.657,77.664,9950000.0
2007-12-13 01:16:00,77.662,77.683,77.657,77.683,77770000.0
2007-12-13 01:17:00,77.679,77.687,77.678,77.679,48660000.0
2007-12-13 01:18:00,77.758,77.758,77.669,77.669,45310000.0
2007-12-13 01:19:00,77.668,77.685,77.665,77.685,90070000.0
2007-12-13 01:20:00,77.678,77.68,77.677,77.677,56120000.0
2007-12-13 01:21:00,77.714,77.714,77.65,77.66,80250000.0
2007-12-13 01:22:00,77.67,77.677,77.67,77.677,65190000.0
2007-12-13 01:23:00,77.686,77.686,77.646,77.67,60490000.0
2007-12-13 01:24:00,77.695,77.695,77.667,77.672,77100000.0
2007-12-13 01:25:00,77.663,77.679,77.663,77.676,13890000.0
2007-12-13 01:26:00,77.667,77.674,77.653,77.674,58530000.0
2007-12-13 01:27:00,77.717,77.717,77.708,77.708,88100000.0
2007-12-13 01:28:00,77.667,77.671,77.667,77.669,89810000.0
2007-12-13 01:29:00,77.659,77.667,77.659,77.667,85560000.0
2007-12-13 01:30:00,77.706,77.706,77.703,77.703,49130000.0
2007-12-13 01:32:00,77.658,77.66,77.656,77.658,70310000.0
2007-12-13 01:33:00,77.684,77.684,77.656,77.663,59450000.0
2007-12-13 01:34:00,77.648,77.655,77.648,77.655,22880000.0
2007-12-13 01:35:00,77.667,77.669,77.667,77.668,51010000.0
2007-12-13 01:36:00,77.694,77.694,77.664,77.664,41290000.0
2007-12-13 01:37:00,77.666,77.666,77.657,77.658,95130000.0
2007-12-13 01:39:00,77.687,77.687,77.68,77.68,119150000.0
2007-12-13 01:41:00,77.631,77.654,77.631,77.654,128240000.0
2007-12-13 01:42:00,77.679,77.679,77.647,77.668,102860000.0
2007-12-13 01:43:00,77.679,77.682,77.677,77.678,95120000.0
2007-12-13 01:44:00,77.685,77.695,77.678,77.678,126990000.0
2007-12-13 01:45:00,77.719,77.719,77.684,77.684,127950000.0
2007-12-13 01:46:00,77.672,77.693,77.672,77.693,62330000.0
2007-12-13 01:47:00,77.688,77.69,77.686,77.686,124550000.0
2007-12-13 01:48:00,77.713,77.713,77.685,77.685,119400000.0
2007-12-13 01:49:00,77.669,77.673,77.664,77.666,15850000.0
2007-12-13 01:50:00,77.679,77.679,77.67,77.674,37930000.0
2007-12-13 01:51:00,77.713,77.713,77.676,77.681,136380000.0
2007-12-13 01:52:00,77.668,77.677,77.662,77.662,139410000.0
2007-12-13 01:54:00,77.697,77.697,77.69,77.69,84290000.0
2007-12-13 01:55:00,77.642,77.642,77.599,77.618,125970000.0
2007-12-13 01:56:00,77.624,77.634,77.618,77.618,157070000.0
2007-12-13 01:57:00,77.638,77.638,77.599,77.61,63830000.0
2007-12-13 01:58:00,77.616,77.616,77.608,77.614,99590000.0
2007-12-13 02:00:00,77.618,77.631,77.618,77.618,10890000.0
2007-12-13 02:01:00,77.619,77.626,77.612,77.626,83710000.0
2007-12-13 02:02:00,77.609,77.612,77.574,77.598,115380000.0
2007-12-13 02:03:00,77.619,77.619,77.562,77.562,150150000.0
2007-12-13 02:04:00,77.565,77.571,77.559,77.568,68170000.0
2007-12-13 02:05:00,77.553,77.553,77.526,77.536,100600000.0
2007-12-13 02:06:00,77.569,77.569,77.537,77.55,66850000.0
2007-12-13 02:07:00,77.539,77.543,77.539,77.54,19980000.0
2007-12-13 02:08:00,77.546,77.547,77.539,77.545,147890000.0
2007-12-13 02:09:00,77.581,77.581,77.555,77.559,126440000.0
2007-12-13 02:10:00,77.567,77.567,77.553,77.558,88770000.0
2007-12-13 02:11:00,77.555,77.574,77.555,77.555,48870000.0
2007-12-13 02:12:00,77.59,77.591,77.564,77.577,153590000.0
2007-12-13 02:13:00,77.584,77.584,77.564,77.564,148060000.0
2007-12-13 02:14:00,77.547,77.547,77.539,77.541,135730000.0
2007-12-13 02:15:00,77.572,77.572,77.545,77.551,89400000.0
2007-12-13 02:16:00,77.542,77.55,77.537,77.541,124820000.0
2007-12-13 02:17:00,77.524,77.526,77.516,77.518,144530000.0
2007-12-13 02:18:00,77.55,77.55,77.514,77.521,73330000.0
2007-12-13 02:19:00,77.525,77.525,77.517,77.518,105950000.0
2007-12-13 02:20:00,77.523,77.529,77.521,77.521,64900000.0
2007-12-13 02:21:00,77.558,77.558,77.538,77.54,12770000.0
2007-12-13 02:22:00,77.538,77.547,77.536,77.539,61180000.0
2007-12-13 02:23:00,77.528,77.535,77.524,77.527,95670000.0
2007-12-13 02:24:00,77.563,77.568,77.56,77.561,59440000.0
2007-12-13 02:25:00,77.531,77.531,77.526,77.526,3760000.0
2007-12-13 02:27:00,77.55,77.55,77.525,77.525,159180000.0
2007-12-13 02:28:00,77.529,77.536,77.523,77.536,150020000.0
2007-12-13 02:30:00,77.564,77.564,77.543,77.554,84540000.0
2007-12-13 02:31:00,77.551,77.563,77.549,77.555,126050000.0
2007-12-13 02:33:00,77.591,77.591,77.564,77.564,65580000.0
2007-12-13 02:34:00,77.565,77.565,77.557,77.557,99830000.0
2007-12-13 02:35:00,77.545,77.554,77.542,77.548,61630000.0
2007-12-13 02:36:00,77.58,77.58,77.566,77.566,6050000.0
2007-12-13 02:38:00,77.545,77.555,77.545,77.55,61370000.0
2007-12-13 02:39:00,77.58,77.58,77.536,77.537,16370000.0
2007-12-13 02:40:00,77.524,77.525,77.51,77.525,118990000.0
2007-12-13 02:41:00,77.522,77.533,77.519,77.526,145800000.0
2007-12-13 02:42:00,77.558,77.558,77.534,77.547,70800000.0
2007-12-13 02:43:00,77.557,77.57,77.549,77.566,101140000.0
2007-12-13 02:44:00,77.557,77.575,77.557,77.575,65890000.0
2007-12-13 02:45:00,77.605,77.605,77.572,77.577,10190000.0
2007-12-13 02:46:00,77.584,77.584,77.564,77.572,86750000.0
2007-12-13 02:47:00,77.56,77.566,77.555,77.559,115040000.0
2007-12-13 02:48:00,77.592,77.592,77.558,77.558,153010000.0
2007-12-13 02:49:00,77.542,77.542,77.533,77.537,63900000.0
2007-12-13 02:50:00,77.551,77.558,77.55,77.555,106850000.0
2007-12-13 02:51:00,77.583,77.583,77.556,77.567,63560000.0
2007-12-13 02:52:00,77.557,77.557,77.55,77.55,4140000.0
2007-12-13 02:53:00,77.566,77.577,77.566,77.577,60810000.0
2007-12-13 02:54:00,77.593,77.593,77.565,77.585,16640000.0
2007-12-13 02:55:00,77.599,77.604,77.59,77.59,19180000.0
2007-12-13 02:56:00,77.575,77.586,77.573,77.578,61820000.0
2007-12-13 02:57:00,77.601,77.601,77.574,77.579,12260000.0
2007-12-13 02:58:00,77.567,77.567,77.551,77.558,114620000.0
2007-12-13 02:59:00,77.55,77.565,77.55,77.563,155340000.0
2007-12-13 03:00:00,77.56,77.588,77.56,77.574,68930000.0
2007-12-13 03:01:00,77.584,77.584,77.569,77.569,97450000.0
2007-12-13 03:02:00,77.578,77.586,77.577,77.577,60550000.0
2007-12-13 03:03:00,77.608,77.608,77.583,77.589,13600000.0
2007-12-13 03:04:00,77.571,77.586,77.568,77.58,13940000.0
2007-12-13 03:05:00,77.569,77.593,77.569,77.585,64370000.0
2007-12-13 03:06:00,77.607,77.607,77.585,77.585,9050000.0
2007-12-13 03:07:00,77.581,77.586,77.568,77.586,62750000.0
2007-12-13 03:08:00,77.597,77.597,77.587,77.594,104230000.0
2007-12-13 03:09:00,77.625,77.625,77.591,77.601,64650000.0
2007-12-13 03:10:00,77.588,77.642,77.588,77.642,9240000.0
2007-12-13 03:11:00,77.654,77.691,77.654,77.691,143850000.0
2007-12-13 03:12:00,77.728,77.728,77.695,77.7,67400000.0
2007-12-13 03:13:00,77.69,77.71,77.674,77.687,96400000.0
2007-12-13 03:14:00,77.69,77.709,77.666,77.681,67880000.0
2007-12-13 03:15:00,77.702,77.702,77.672,77.681,12950000.0
2007-12-13 03:16:00,77.689,77.698,77.68,77.688,18260000.0
2007-12-13 03:17:00,77.7,77.714,77.7,77.707,159960000.0
2007-12-13 03:18:00,77.753,77.753,77.698,77.698,143360000.0
2007-12-13 03:19:00,77.679,77.684,77.666,77.677,81550000.0
2007-12-13 03:20:00,77.665,77.666,77.651,77.656,126990000.0
2007-12-13 03:21:00,77.683,77.683,77.65,77.65,153150000.0
2007-12-13 03:22:00,77.652,77.652,77.64,77.64,71830000.0
2007-12-13 03:23:00,77.629,77.644,77.628,77.628,99000000.0
2007-12-13 03:24:00,77.669,77.669,77.638,77.642,62290000.0
2007-12-13 03:25:00,77.629,77.63,77.62,77.62,11110000.0
2007-12-13 03:26:00,77.624,77.627,77.617,77.625,150010000.0
2007-12-13 03:27:00,77.662,77.662,77.645,77.645,67250000.0
2007-12-13 03:30:00,77.659,77.659,77.634,77.637,11910000.0
2007-12-13 03:31:00,77.643,77.643,77.641,77.641,8490000.0
2007-12-13 03:32:00,77.626,77.63,77.621,77.625,152790000.0
2007-12-13 03:33:00,77.647,77.647,77.613,77.621,70750000.0
2007-12-13 03:34:00,77.624,77.626,77.617,77.617,107890000.0
2007-12-13 03:35:00,77.607,77.615,77.607,77.61,63170000.0
2007-12-13 03:36:00,77.641,77.641,77.62,77.62,7930000.0
2007-12-13 03:39:00,77.646,77.646,77.616,77.618,10720000.0
2007-12-13 03:40:00,77.606,77.611,77.595,77.598,112380000.0
2007-12-13 03:42:00,77.635,77.639,77.629,77.629,142350000.0
2007-12-13 03:43:00,77.605,77.605,77.59,77.59,70780000.0
2007-12-13 03:44:00,77.578,77.585,77.572,77.577,143910000.0
2007-12-13 03:45:00,77.611,77.611,77.586,77.592,137410000.0
2007-12-13 03:46:00,77.577,77.578,77.571,77.578,84500000.0
2007-12-13 03:47:00,77.572,77.585,77.572,77.582,44800000.0
2007-12-13 03:48:00,77.613,77.616,77.609,77.609,163980000.0
2007-12-13 03:49:00,77.61,77.616,77.61,77.611,145770000.0
2007-12-13 03:50:00,77.592,77.596,77.572,77.596,136790000.0
2007-12-13 03:51:00,77.623,77.623,77.594,77.594,77460000.0
2007-12-13 03:52:00,77.601,77.61,77.598,77.601,117690000.0
2007-12-13 03:53:00,77.588,77.595,77.585,77.587,135380000.0
2007-12-13 03:54:00,77.621,77.621,77.582,77.582,68930000.0
2007-12-13 03:55:00,77.57,77.586,77.57,77.576,101920000.0
2007-12-13 03:56:00,77.583,77.587,77.581,77.587,62130000.0
2007-12-13 03:57:00,77.623,77.624,77.623,77.624,4690000.0
2007-12-13 03:58:00,77.58,77.587,77.579,77.584,89370000.0
2007-12-13 03:59:00,77.576,77.584,77.571,77.571,61540000.0
2007-12-13 04:00:00,77.608,77.608,77.589,77.589,13560000.0
2007-12-13 04:02:00,77.575,77.588,77.575,77.587,58270000.0
2007-12-13 04:03:00,77.616,77.616,77.61,77.61,7590000.0
2007-12-13 04:05:00,77.58,77.596,77.58,77.596,136770000.0
2007-12-13 04:06:00,77.636,77.636,77.594,77.594,77850000.0
2007-12-13 04:07:00,77.596,77.596,77.583,77.589,115940000.0
2007-12-13 04:08:00,77.58,77.599,77.58,77.586,137850000.0
2007-12-13 04:09:00,77.625,77.625,77.603,77.608,71140000.0
2007-12-13 04:10:00,77.578,77.591,77.57,77.583,93670000.0
2007-12-13 04:11:00,77.566,77.573,77.56,77.567,61300000.0
2007-12-13 04:12:00,77.583,77.583,77.557,77.568,12620000.0
2007-12-13 04:13:00,77.581,77.593,77.576,77.593,77230000.0
2007-12-13 04:14:00,77.597,77.603,77.583,77.603,124140000.0
2007-12-13 04:15:00,77.623,77.623,77.605,77.606,143610000.0
2007-12-13 04:16:00,77.597,77.604,77.591,77.599,57830000.0
2007-12-13 04:18:00,77.622,77.622,77.593,77.617,70830000.0
2007-12-13 04:19:00,77.59,77.613,77.59,77.607,18400000.0
2007-12-13 04:20:00,77.622,77.634,77.622,77.632,95410000.0
2007-12-13 04:21:00,77.65,77.65,77.625,77.631,56670000.0
2007-12-13 04:22:00,77.631,77.648,77.626,77.629,24500000.0
2007-12-13 04:23:00,77.623,77.633,77.619,77.633,119220000.0
2007-12-13 04:24:00,77.669,77.669,77.619,77.619,136530000.0
2007-12-13 04:25:00,77.625,77.628,77.624,77.628,62440000.0
2007-12-13 04:26:00,77.62,77.628,77.616,77.618,92270000.0
2007-12-13 04:27:00,77.662,77.662,77.637,77.641,65850000.0
2007-12-13 04:28:00,77.621,77.627,77.621,77.627,6190000.0
2007-12-13 04:29:00,77.618,77.625,77.618,77.625,72740000.0
2007-12-13 04:30:00,77.662,77.662,77.628,77.646,143840000.0
2007-12-13 04:31:00,77.659,77.664,77.643,77.655,52190000.0
2007-12-13 04:32:00,77.645,77.645,77.634,77.64,143420000.0
2007-12-13 04:35:00,77.638,77.643,77.631,77.641,123650000.0
2007-12-13 04:36:00,77.649,77.664,77.649,77.65,125350000.0
2007-12-13 04:37:00,77.641,77.66,77.641,77.641,67940000.0
2007-12-13 04:38:00,77.629,77.638,77.629,77.635,119310000.0
2007-12-13 04:39:00,77.647,77.647,77.639,77.646,121560000.0
2007-12-13 04:40:00,77.638,77.641,77.636,77.64,91390000.0
2007-12-13 04:41:00,77.647,77.647,77.641,77.643,45160000.0
2007-12-13 04:44:00,77.641,77.663,77.641,77.663,124620000.0
2007-12-13 04:45:00,77.654,77.654,77.644,77.65,86690000.0
2007-12-13 04:47:00,77.664,77.664,77.646,77.646,132790000.0
2007-12-13 04:48:00,77.64,77.662,77.64,77.662,60870000.0
2007-12-13 04:49:00,77.678,77.687,77.661,77.669,95040000.0
2007-12-13 04:50:00,77.647,77.667,77.647,77.667,62270000.0
2007-12-13 04:51:00,77.663,77.663,77.657,77.657,3760000.0
2007-12-13 04:52:00,77.662,77.662,77.654,77.654,7930000.0
2007-12-13 04:54:00,77.651,77.665,77.651,77.665,48320000.0
2007-12-13 04:55:00,77.647,77.66,77.639,77.639,94980000.0
2007-12-13 04:56:00,77.664,77.664,77.651,77.651,65670000.0
2007-12-13 04:57:00,77.659,77.665,77.651,77.665,125250000.0
2007-12-13 04:58:00,77.65,77.65,77.647,77.647,52070000.0
2007-12-13 04:59:00,77.645,77.647,77.64,77.646,137250000.0
2007-12-13 05:00:00,77.665,77.668,77.653,77.666,115680000.0
2007-12-13 05:01:00,77.671,77.679,77.67,77.677,99510000.0
2007-12-13 05:03:00,77.659,77.666,77.657,77.657,131730000.0
2007-12-13 05:04:00,77.664,77.665,77.659,77.66,61970000.0
2007-12-13 05:05:00,77.641,77.663,77.641,77.65,133140000.0
2007-12-13 05:06:00,77.64,77.646,77.623,77.638,127100000.0
2007-12-13 05:07:00,77.627,77.628,77.62,77.627,85720000.0
2007-12-13 05:08:00,77.657,77.657,77.637,77.637,48720000.0
2007-12-13 05:09:00,77.66,77.66,77.632,77.632,149840000.0
2007-12-13 05:10:00,77.647,77.659,77.638,77.654,144450000.0
2007-12-13 05:11:00,77.639,77.663,77.636,77.663,134670000.0
2007-12-13 05:12:00,77.644,77.662,77.642,77.642,76960000.0
2007-12-13 05:13:00,77.644,77.644,77.632,77.632,109440000.0
2007-12-13 05:14:00,77.639,77.658,77.639,77.639,143720000.0
2007-12-13 05:15:00,77.638,77.638,77.615,77.624,61740000.0
2007-12-13 05:16:00,77.625,77.626,77.619,77.624,92130000.0
2007-12-13 05:17:00,77.645,77.646,77.642,77.642,62570000.0
2007-12-13 05:18:00,77.613,77.626,77.613,77.626,5340000.0
2007-12-13 05:20:00,77.619,77.627,77.619,77.619,76720000.0
2007-12-13 05:22:00,77.611,77.644,77.611,77.611,144250000.0
2007-12-13 05:23:00,77.627,77.636,77.616,77.636,89240000.0
2007-12-13 05:24:00,77.619,77.62,77.615,77.615,52320000.0
2007-12-13 05:26:00,77.622,77.635,77.622,77.635,152710000.0
2007-12-13 05:27:00,77.612,77.634,77.612,77.634,135980000.0
2007-12-13 05:28:00,77.626,77.626,77.619,77.619,73550000.0
2007-12-13 05:29:00,77.608,77.615,77.596,77.609,121020000.0
2007-12-13 05:30:00,77.626,77.631,77.609,77.609,145300000.0
2007-12-13 05:31:00,77.621,77.621,77.602,77.602,68150000.0
2007-12-13 05:32:00,77.589,77.612,77.589,77.612,94250000.0
2007-12-13 05:33:00,77.597,77.633,77.597,77.633,59030000.0
2007-12-13 05:34:00,77.616,77.616,77.61,77.61,6580000.0
2007-12-13 05:35:00,77.629,77.632,77.627,77.628,107890000.0
2007-12-13 05:36:00,77.64,77.64,77.609,77.609,129960000.0
2007-12-13 05:37:00,77.612,77.632,77.612,77.621,137620000.0
2007-12-13 05:38:00,77.6,77.632,77.6,77.617,76210000.0
2007-12-13 05:39:00,77.652,77.652,77.629,77.629,138210000.0
2007-12-13 05:40:00,77.618,77.628,77.618,77.624,126610000.0
2007-12-13 05:41:00,77.618,77.618,77.611,77.611,88800000.0
2007-12-13 05:42:00,77.644,77.644,77.628,77.628,49480000.0
2007-12-13 05:43:00,77.596,77.606,77.592,77.597,157680000.0
2007-12-13 05:44:00,77.598,77.614,77.593,77.601,132100000.0
2007-12-13 05:45:00,77.633,77.633,77.597,77.602,141220000.0
2007-12-13 05:46:00,77.59,77.595,77.589,77.59,82540000.0
2007-12-13 05:48:00,77.614,77.614,77.589,77.598,141760000.0
2007-12-13 05:49:00,77.576,77.586,77.576,77.586,69650000.0
2007-12-13 05:50:00,77.589,77.595,77.589,77.594,98070000.0
2007-12-13 05:51:00,77.627,77.627,77.58,77.594,61780000.0
2007-12-13 05:52:00,77.573,77.573,77.573,77.573,4320000.0
2007-12-13 05:53:00,77.576,77.587,77.576,77.583,153960000.0
2007-12-13 05:54:00,77.614,77.615,77.611,77.612,65200000.0
2007-12-13 05:55:00,77.569,77.572,77.559,77.566,102320000.0
2007-12-13 05:56:00,77.571,77.573,77.561,77.561,61050000.0
2007-12-13 05:57:00,77.57,77.578,77.554,77.564,18770000.0
2007-12-13 05:58:00,77.577,77.577,77.577,77.577,1130000.0
2007-12-13 05:59:00,77.561,77.567,77.561,77.567,89730000.0
2007-12-13 06:00:00,77.585,77.585,77.578,77.578,34520000.0
2007-12-13 06:02:00,77.575,77.575,77.554,77.561,93290000.0
2007-12-13 06:03:00,77.59,77.59,77.555,77.555,104430000.0
2007-12-13 06:05:00,77.537,77.547,77.531,77.547,83980000.0
2007-12-13 06:06:00,77.578,77.581,77.547,77.552,72620000.0
2007-12-13 06:07:00,77.568,77.57,77.545,77.55,82660000.0
2007-12-13 06:08:00,77.566,77.576,77.554,77.567,57390000.0
2007-12-13 06:09:00,77.572,77.572,77.537,77.541,49460000.0
2007-12-13 06:10:00,77.528,77.533,77.522,77.53,98270000.0
2007-12-13 06:11:00,77.543,77.564,77.532,77.532,65860000.0
2007-12-13 06:12:00,77.54,77.567,77.533,77.533,76130000.0
2007-12-13 06:15:00,77.563,77.563,77.534,77.534,77080000.0
2007-12-13 06:16:00,77.539,77.539,77.536,77.537,54530000.0
2007-12-13 06:17:00,77.529,77.53,77.526,77.529,58480000.0
2007-12-13 06:18:00,77.567,77.569,77.561,77.561,87670000.0
2007-12-13 06:19:00,77.538,77.538,77.528,77.528,99030000.0
2007-12-13 06:20:00,77.536,77.536,77.53,77.531,90140000.0
2007-12-13 06:21:00,77.572,77.572,77.544,77.544,56990000.0
2007-12-13 06:22:00,77.53,77.537,77.528,77.528,68760000.0
2007-12-13 06:23:00,77.537,77.54,77.536,77.538,73260000.0
2007-12-13 06:24:00,77.583,77.583,77.537,77.537,60800000.0
2007-12-13 06:25:00,77.535,77.542,77.527,77.53,21480000.0
2007-12-13 06:26:00,77.536,77.542,77.525,77.529,48430000.0
2007-12-13 06:27:00,77.563,77.563,77.535,77.55,37990000.0
2007-12-13 06:28:00,77.543,77.564,77.543,77.561,98380000.0
2007-12-13 06:29:00,77.559,77.574,77.559,77.574,62570000.0
2007-12-13 06:30:00,77.595,77.595,77.585,77.588,126680000.0
2007-12-13 06:31:00,77.566,77.572,77.554,77.56,44880000.0
2007-12-13 06:32:00,77.567,77.571,77.553,77.553,122610000.0
2007-12-13 06:33:00,77.591,77.591,77.557,77.562,105010000.0
2007-12-13 06:34:00,77.55,77.557,77.55,77.551,101950000.0
2007-12-13 06:35:00,77.549,77.563,77.537,77.563,112670000.0
2007-12-13 06:36:00,77.581,77.581,77.54,77.565,124600000.0
2007-12-13 06:37:00,77.552,77.583,77.542,77.576,59690000.0
2007-12-13 06:38:00,77.588,77.588,77.537,77.542,122210000.0
2007-12-13 06:39:00,77.577,77.606,77.534,77.541,122880000.0
2007-12-13 06:40:00,77.551,77.566,77.551,77.566,79580000.0
2007-12-13 06:41:00,77.541,77.548,77.541,77.544,44220000.0
2007-12-13 06:42:00,77.573,77.579,77.571,77.571,137820000.0
2007-12-13 06:43:00,77.546,77.547,77.539,77.54,142160000.0
2007-12-13 06:45:00,77.567,77.568,77.56,77.56,68520000.0
2007-12-13 06:47:00,77.552,77.563,77.55,77.555,137130000.0
2007-12-13 06:48:00,77.58,77.58,77.554,77.554,61900000.0
2007-12-13 06:49:00,77.537,77.539,77.534,77.536,99260000.0
2007-12-13 06:50:00,77.523,77.529,77.515,77.519,62800000.0
2007-12-13 06:51:00,77.547,77.547,77.523,77.523,9950000.0
2007-12-13 06:52:00,77.525,77.536,77.516,77.536,129420000.0
2007-12-13 06:53:00,77.506,77.522,77.504,77.519,84040000.0
2007-12-13 06:54:00,77.532,77.532,77.508,77.516,45610000.0
2007-12-13 06:55:00,77.502,77.504,77.493,77.497,156560000.0
2007-12-13 06:56:00,77.512,77.534,77.512,77.534,144230000.0
2007-12-13 06:57:00,77.544,77.544,77.523,77.523,140020000.0
2007-12-13 06:58:00,77.499,77.504,77.491,77.491,81910000.0
2007-12-13 06:59:00,77.495,77.495,77.482,77.489,114340000.0
2007-12-13 07:00:00,77.502,77.518,77.489,77.489,138360000.0
2007-12-13 07:01:00,77.494,77.494,77.49,77.49,70200000.0
2007-12-13 07:03:00,77.524,77.524,77.494,77.494,65720000.0
2007-12-13 07:06:00,77.525,77.528,77.519,77.519,160930000.0
2007-12-13 07:07:00,77.481,77.501,77.481,77.491,153140000.0
2007-12-13 07:08:00,77.472,77.492,77.472,77.472,139500000.0
2007-12-13 07:09:00,77.504,77.504,77.484,77.504,82580000.0
2007-12-13 07:11:00,77.495,77.495,77.486,77.488,146510000.0
2007-12-13 07:12:00,77.513,77.514,77.509,77.509,67820000.0
2007-12-13 07:13:00,77.477,77.483,77.472,77.476,98190000.0
2007-12-13 07:14:00,77.484,77.485,77.47,77.47,62300000.0
2007-12-13 07:15:00,77.506,77.506,77.495,77.495,4130000.0
2007-12-13 07:16:00,77.471,77.478,77.47,77.476,104740000.0
2007-12-13 07:18:00,77.506,77.506,77.497,77.499,142220000.0
2007-12-13 07:20:00,77.47,77.478,77.469,77.469,143010000.0
2007-12-13 07:21:00,77.501,77.501,77.462,77.462,131800000.0
2007-12-13 07:24:00,77.481,77.481,77.452,77.452,140640000.0
2007-12-13 07:25:00,77.439,77.444,77.433,77.44,140090000.0
2007-12-13 07:26:00,77.441,77.441,77.414,77.422,129710000.0
2007-12-13 07:27:00,77.445,77.445,77.415,77.443,84660000.0
2007-12-13 07:28:00,77.428,77.429,77.417,77.426,104400000.0
2007-12-13 07:29:00,77.446,77.451,77.442,77.445,138770000.0
2007-12-13 07:30:00,77.494,77.496,77.488,77.49,56940000.0
2007-12-13 07:31:00,77.428,77.429,77.424,77.426,83320000.0
2007-12-13 07:32:00,77.431,77.431,77.413,77.42,55200000.0
2007-12-13 07:33:00,77.433,77.433,77.413,77.425,14270000.0
2007-12-13 07:34:00,77.436,77.445,77.434,77.445,8640000.0
2007-12-13 07:35:00,77.431,77.431,77.415,77.418,132890000.0
2007-12-13 07:36:00,77.425,77.485,77.412,77.412,69500000.0
2007-12-13 07:37:00,77.4,77.414,77.395,77.401,89910000.0
2007-12-13 07:38:00,77.389,77.409,77.388,77.406,77150000.0
2007-12-13 07:39:00,77.433,77.433,77.397,77.414,82100000.0
2007-12-13 07:40:00,77.392,77.41,77.392,77.399,72270000.0
2007-12-13 07:41:00,77.39,77.411,77.39,77.398,79370000.0
2007-12-13 07:42:00,77.397,77.421,77.37,77.375,34540000.0
2007-12-13 07:43:00,77.38,77.412,77.378,77.412,74930000.0
2007-12-13 07:44:00,77.399,77.414,77.393,77.409,87910000.0
2007-12-13 07:45:00,77.425,77.425,77.405,77.408,121090000.0
2007-12-13 07:46:00,77.409,77.443,77.408,77.427,106030000.0
2007-12-13 07:47:00,77.439,77.443,77.421,77.436,86900000.0
2007-12-13 07:48:00,77.455,77.455,77.435,77.441,74060000.0
2007-12-13 07:49:00,77.445,77.445,77.424,77.435,87080000.0
2007-12-13 07:50:00,77.426,77.426,77.413,77.417,56020000.0
2007-12-13 07:51:00,77.444,77.444,77.422,77.422,48400000.0
2007-12-13 07:53:00,77.427,77.428,77.42,77.42,68010000.0
2007-12-13 07:54:00,77.444,77.444,77.42,77.42,80970000.0
2007-12-13 07:55:00,77.43,77.442,77.422,77.429,70770000.0
2007-12-13 07:56:00,77.43,77.443,77.424,77.428,70420000.0
2007-12-13 07:57:00,77.463,77.473,77.434,77.448,84360000.0
2007-12-13 07:58:00,77.455,77.47,77.438,77.44,50310000.0
2007-12-13 07:59:00,77.436,77.444,77.423,77.444,62330000.0
2007-12-13 08:00:00,77.473,77.473,77.446,77.446,94370000.0
2007-12-13 08:01:00,77.445,77.445,77.433,77.433,101110000.0
2007-12-13 08:02:00,77.438,77.443,77.431,77.431,92470000.0
2007-12-13 08:03:00,77.473,77.473,77.428,77.433,54080000.0
2007-12-13 08:04:00,77.412,77.441,77.412,77.427,70610000.0
2007-12-13 08:05:00,77.444,77.464,77.425,77.441,72320000.0
2007-12-13 08:06:00,77.474,77.489,77.446,77.476,62740000.0
2007-12-13 08:07:00,77.468,77.482,77.463,77.478,23230000.0
2007-12-13 08:08:00,77.461,77.48,77.461,77.462,50100000.0
2007-12-13 08:09:00,77.495,77.495,77.461,77.461,39820000.0
2007-12-13 08:10:00,77.455,77.503,77.455,77.5,95730000.0
2007-12-13 08:11:00,77.488,77.506,77.484,77.506,69740000.0
2007-12-13 08:12:00,77.525,77.525,77.485,77.49,129350000.0
2007-12-13 08:13:00,77.469,77.476,77.463,77.476,51240000.0
2007-12-13 08:14:00,77.457,77.466,77.457,77.459,121710000.0
2007-12-13 08:15:00,77.495,77.5,77.465,77.479,104830000.0
2007-12-13 08:16:00,77.475,77.501,77.475,77.488,99560000.0
2007-12-13 08:17:00,77.477,77.486,77.477,77.485,112780000.0
2007-12-13 08:18:00,77.513,77.513,77.485,77.491,132570000.0
2007-12-13 08:19:00,77.469,77.476,77.469,77.476,63330000.0
2007-12-13 08:20:00,77.496,77.496,77.476,77.478,126830000.0
2007-12-13 08:21:00,77.502,77.502,77.485,77.488,124600000.0
2007-12-13 08:22:00,77.479,77.488,77.479,77.481,77230000.0
2007-12-13 08:23:00,77.489,77.49,77.485,77.485,45640000.0
2007-12-13 08:24:00,77.503,77.504,77.484,77.488,137670000.0
2007-12-13 08:25:00,77.492,77.505,77.492,77.5,141810000.0
2007-12-13 08:26:00,77.49,77.503,77.48,77.491,115320000.0
2007-12-13 08:27:00,77.516,77.516,77.495,77.507,73000000.0
2007-12-13 08:28:00,77.496,77.531,77.496,77.531,102460000.0
2007-12-13 08:29:00,77.542,77.542,77.51,77.517,127230000.0
2007-12-13 08:30:00,77.56,77.56,77.518,77.518,58150000.0
2007-12-13 08:31:00,77.514,77.514,77.499,77.513,82860000.0
2007-12-13 08:32:00,77.506,77.512,77.492,77.5,53810000.0
2007-12-13 08:33:00,77.486,77.516,77.486,77.503,22190000.0
2007-12-13 08:34:00,77.516,77.516,77.501,77.508,111220000.0
2007-12-13 08:35:00,77.518,77.537,77.509,77.537,73870000.0
2007-12-13 08:36:00,77.554,77.554,77.501,77.501,41960000.0
2007-12-13 08:37:00,77.503,77.513,77.492,77.508,141250000.0
2007-12-13 08:38:00,77.502,77.531,77.502,77.531,132770000.0
2007-12-13 08:39:00,77.542,77.542,77.504,77.504,123820000.0
2007-12-13 08:40:00,77.511,77.533,77.507,77.533,78030000.0
2007-12-13 08:41:00,77.515,77.515,77.475,77.487,111220000.0
2007-12-13 08:42:00,77.532,77.532,77.497,77.499,128450000.0
2007-12-13 08:43:00,77.488,77.493,77.485,77.487,60760000.0
2007-12-13 08:44:00,77.495,77.495,77.478,77.478,82280000.0
2007-12-13 08:45:00,77.503,77.509,77.5,77.5,51690000.0
2007-12-13 08:46:00,77.491,77.492,77.473,77.473,12390000.0
2007-12-13 08:47:00,77.484,77.491,77.47,77.47,77130000.0
2007-12-13 08:48:00,77.501,77.501,77.484,77.488,57730000.0
2007-12-13 08:49:00,77.459,77.499,77.459,77.499,58920000.0
2007-12-13 08:50:00,77.489,77.502,77.475,77.497,61770000.0
2007-12-13 08:51:00,77.513,77.513,77.468,77.472,50830000.0
2007-12-13 08:52:00,77.457,77.465,77.457,77.464,50720000.0
2007-12-13 08:53:00,77.455,77.457,77.448,77.455,66920000.0
2007-12-13 08:54:00,77.481,77.481,77.465,77.471,112510000.0
2007-12-13 08:55:00,77.462,77.473,77.455,77.468,156480000.0
2007-12-13 08:56:00,77.46,77.471,77.448,77.468,79390000.0
2007-12-13 08:57:00,77.474,77.476,77.464,77.476,82090000.0
2007-12-13 08:58:00,77.465,77.465,77.443,77.443,48690000.0
2007-12-13 08:59:00,77.453,77.474,77.446,77.474,35320000.0
2007-12-13 09:00:00,77.469,77.498,77.463,77.472,46290000.0
2007-12-13 09:01:00,77.476,77.48,77.467,77.472,100950000.0
2007-12-13 09:02:00,77.441,77.446,77.398,77.413,112350000.0
2007-12-13 09:03:00,77.45,77.45,77.4,77.405,38980000.0
2007-12-13 09:04:00,77.387,77.408,77.377,77.394,55420000.0
2007-12-13 09:05:00,77.417,77.433,77.388,77.388,11460000.0
2007-12-13 09:06:00,77.411,77.411,77.363,77.396,45830000.0
2007-12-13 09:07:00,77.389,77.411,77.376,77.396,54290000.0
2007-12-13 09:08:00,77.371,77.383,77.371,77.379,78480000.0
2007-12-13 09:09:00,77.423,77.423,77.392,77.416,152450000.0
2007-12-13 09:10:00,77.388,77.412,77.388,77.412,72770000.0
2007-12-13 09:11:00,77.407,77.423,77.403,77.415,106940000.0
2007-12-13 09:12:00,77.463,77.463,77.407,77.423,100330000.0
2007-12-13 09:13:00,77.407,77.424,77.403,77.403,108200000.0
2007-12-13 09:14:00,77.407,77.407,77.4,77.406,66400000.0
2007-12-13 09:15:00,77.443,77.443,77.42,77.435,44580000.0
2007-12-13 09:16:00,77.427,77.436,77.427,77.436,39660000.0
2007-12-13 09:17:00,77.425,77.436,77.421,77.436,57470000.0
2007-12-13 09:18:00,77.471,77.471,77.413,77.431,29510000.0
2007-12-13 09:19:00,77.399,77.414,77.399,77.407,28640000.0
2007-12-13 09:20:00,77.417,77.417,77.411,77.412,40310000.0
2007-12-13 09:21:00,77.46,77.46,77.422,77.422,57490000.0
2007-12-13 09:22:00,77.428,77.444,77.418,77.444,111370000.0
2007-12-13 09:23:00,77.412,77.422,77.412,77.418,79790000.0
2007-12-13 09:24:00,77.444,77.444,77.421,77.421,78320000.0
2007-12-13 09:25:00,77.428,77.434,77.422,77.434,77980000.0
2007-12-13 09:26:00,77.429,77.44,77.42,77.43,146300000.0
2007-12-13 09:27:00,77.452,77.452,77.435,77.445,119550000.0
2007-12-13 09:28:00,77.427,77.43,77.423,77.428,149670000.0
2007-12-13 09:29:00,77.416,77.423,77.411,77.411,133500000.0
2007-12-13 09:30:00,77.441,77.441,77.403,77.418,63640000.0
2007-12-13 09:31:00,77.41,77.423,77.41,77.419,95050000.0
2007-12-13 09:32:00,77.395,77.397,77.384,77.397,79860000.0
2007-12-13 09:33:00,77.435,77.435,77.389,77.407,86210000.0
2007-12-13 09:34:00,77.383,77.405,77.383,77.405,72820000.0
2007-12-13 09:35:00,77.397,77.402,77.384,77.388,79860000.0
2007-12-13 09:36:00,77.412,77.412,77.382,77.382,33430000.0
2007-12-13 09:37:00,77.383,77.39,77.352,77.352,74410000.0
2007-12-13 09:38:00,77.372,77.383,77.348,77.36,92530000.0
2007-12-13 09:39:00,77.347,77.379,77.339,77.35,120100000.0
2007-12-13 09:40:00,77.341,77.351,77.336,77.346,102040000.0
2007-12-13 09:41:00,77.339,77.343,77.332,77.341,76610000.0
2007-12-13 09:42:00,77.374,77.374,77.348,77.357,71350000.0
2007-12-13 09:43:00,77.371,77.38,77.362,77.366,82130000.0
2007-12-13 09:44:00,77.381,77.421,77.372,77.421,52370000.0
2007-12-13 09:45:00,77.47,77.47,77.401,77.429,45480000.0
2007-12-13 09:46:00,77.414,77.414,77.404,77.409,96760000.0
2007-12-13 09:47:00,77.396,77.397,77.382,77.382,66600000.0
2007-12-13 09:48:00,77.413,77.413,77.374,77.39,86250000.0
2007-12-13 09:49:00,77.358,77.362,77.343,77.357,61470000.0
2007-12-13 09:51:00,77.418,77.418,77.356,77.356,85740000.0
2007-12-13 09:52:00,77.343,77.356,77.343,77.354,47330000.0
2007-12-13 09:53:00,77.342,77.342,77.294,77.294,53460000.0
2007-12-13 09:54:00,77.297,77.314,77.271,77.282,96910000.0
2007-12-13 09:55:00,77.264,77.27,77.239,77.259,99770000.0
2007-12-13 09:56:00,77.258,77.273,77.246,77.273,85610000.0
2007-12-13 09:57:00,77.294,77.294,77.248,77.275,54160000.0
2007-12-13 09:58:00,77.267,77.283,77.254,77.261,67420000.0
2007-12-13 09:59:00,77.283,77.32,77.278,77.298,67170000.0
2007-12-13 10:00:00,77.316,77.328,77.291,77.298,64440000.0
2007-12-13 10:01:00,77.289,77.309,77.276,77.309,24370000.0
2007-12-13 10:02:00,77.307,77.314,77.292,77.292,50700000.0
2007-12-13 10:03:00,77.329,77.329,77.269,77.28,41790000.0
2007-12-13 10:04:00,77.27,77.311,77.268,77.283,85630000.0
2007-12-13 10:05:00,77.295,77.311,77.284,77.298,66620000.0
2007-12-13 10:06:00,77.344,77.344,77.317,77.335,115610000.0
2007-12-13 10:07:00,77.32,77.352,77.314,77.352,49530000.0
2007-12-13 10:08:00,77.333,77.357,77.333,77.357,116230000.0
2007-12-13 10:09:00,77.372,77.372,77.337,77.337,97270000.0
2007-12-13 10:10:00,77.321,77.33,77.314,77.328,92150000.0
2007-12-13 10:11:00,77.318,77.34,77.311,77.311,118080000.0
2007-12-13 10:12:00,77.339,77.339,77.288,77.302,131150000.0
2007-12-13 10:13:00,77.272,77.291,77.272,77.287,60040000.0
2007-12-13 10:14:00,77.301,77.31,77.298,77.305,119290000.0
2007-12-13 10:15:00,77.331,77.331,77.295,77.3,128520000.0
2007-12-13 10:16:00,77.3,77.311,77.297,77.306,79810000.0
2007-12-13 10:17:00,77.299,77.306,77.293,77.304,41900000.0
2007-12-13 10:18:00,77.321,77.321,77.287,77.295,138490000.0
2007-12-13 10:19:00,77.274,77.312,77.274,77.312,128380000.0
2007-12-13 10:20:00,77.307,77.336,77.307,77.336,120000000.0
2007-12-13 10:21:00,77.363,77.363,77.325,77.325,70020000.0
2007-12-13 10:22:00,77.334,77.352,77.334,77.342,102160000.0
2007-12-13 10:23:00,77.341,77.361,77.338,77.338,127740000.0
2007-12-13 10:24:00,77.37,77.37,77.321,77.356,59190000.0
2007-12-13 10:25:00,77.341,77.36,77.341,77.357,84320000.0
2007-12-13 10:26:00,77.338,77.355,77.334,77.342,56850000.0
2007-12-13 10:27:00,77.348,77.348,77.297,77.297,12470000.0
2007-12-13 10:28:00,77.29,77.309,77.286,77.296,19660000.0
2007-12-13 10:29:00,77.29,77.305,77.29,77.297,57030000.0
2007-12-13 10:30:00,77.335,77.335,77.315,77.319,49290000.0
2007-12-13 10:31:00,77.311,77.314,77.304,77.307,58140000.0
2007-12-13 10:32:00,77.301,77.323,77.301,77.319,39910000.0
2007-12-13 10:33:00,77.334,77.334,77.314,77.326,55500000.0
2007-12-13 10:34:00,77.313,77.331,77.313,77.326,38590000.0
2007-12-13 10:35:00,77.334,77.38,77.334,77.38,76390000.0
2007-12-13 10:36:00,77.37,77.393,77.37,77.383,80180000.0
2007-12-13 10:37:00,77.396,77.411,77.383,77.388,57310000.0
2007-12-13 10:38:00,77.391,77.412,77.391,77.398,40120000.0
2007-12-13 10:39:00,77.412,77.412,77.384,77.395,18260000.0
2007-12-13 10:40:00,77.387,77.411,77.387,77.398,37660000.0
2007-12-13 10:41:00,77.398,77.411,77.383,77.383,64640000.0
2007-12-13 10:42:00,77.425,77.425,77.387,77.394,65000000.0
2007-12-13 10:43:00,77.399,77.439,77.393,77.418,35700000.0
2007-12-13 10:44:00,77.429,77.444,77.427,77.444,80640000.0
2007-12-13 10:45:00,77.445,77.445,77.416,77.439,97210000.0
2007-12-13 10:46:00,77.409,77.423,77.406,77.417,48700000.0
2007-12-13 10:47:00,77.436,77.436,77.417,77.417,45880000.0
2007-12-13 10:48:00,77.445,77.445,77.414,77.443,21930000.0
2007-12-13 10:49:00,77.426,77.426,77.421,77.423,83260000.0
2007-12-13 10:50:00,77.419,77.469,77.419,77.429,89160000.0
2007-12-13 10:51:00,77.473,77.473,77.433,77.448,70320000.0
2007-12-13 10:52:00,77.456,77.456,77.446,77.446,79720000.0
2007-12-13 10:54:00,77.461,77.461,77.416,77.443,96020000.0
2007-12-13 10:55:00,77.425,77.425,77.418,77.425,74060000.0
2007-12-13 10:56:00,77.439,77.473,77.439,77.461,68770000.0
2007-12-13 10:57:00,77.495,77.495,77.445,77.454,66500000.0
2007-12-13 10:58:00,77.446,77.479,77.446,77.464,122480000.0
2007-12-13 10:59:00,77.479,77.501,77.475,77.489,115380000.0
2007-12-13 11:00:00,77.499,77.499,77.454,77.454,92680000.0
2007-12-13 11:01:00,77.475,77.497,77.463,77.487,94640000.0
2007-12-13 11:02:00,77.48,77.499,77.477,77.486,76720000.0
2007-12-13 11:03:00,77.51,77.51,77.481,77.49,64690000.0
2007-12-13 11:04:00,77.48,77.501,77.468,77.471,97810000.0
2007-12-13 11:05:00,77.461,77.494,77.461,77.48,67100000.0
2007-12-13 11:06:00,77.494,77.494,77.46,77.46,80640000.0
2007-12-13 11:07:00,77.481,77.495,77.481,77.495,74780000.0
2007-12-13 11:08:00,77.49,77.501,77.477,77.486,79890000.0
2007-12-13 11:09:00,77.512,77.512,77.487,77.493,75900000.0
2007-12-13 11:12:00,77.523,77.523,77.494,77.507,63620000.0
2007-12-13 11:13:00,77.478,77.481,77.477,77.478,103570000.0
2007-12-13 11:14:00,77.491,77.497,77.49,77.49,74450000.0
2007-12-13 11:15:00,77.534,77.534,77.486,77.493,133730000.0
2007-12-13 11:16:00,77.479,77.499,77.457,77.457,100340000.0
2007-12-13 11:17:00,77.457,77.457,77.434,77.448,89160000.0
2007-12-13 11:18:00,77.475,77.475,77.446,77.458,72710000.0
2007-12-13 11:19:00,77.449,77.474,77.449,77.474,100820000.0
2007-12-13 11:20:00,77.483,77.483,77.454,77.454,85740000.0
2007-12-13 11:21:00,77.481,77.481,77.445,77.459,36140000.0
2007-12-13 11:22:00,77.448,77.472,77.445,77.455,29910000.0
2007-12-13 11:23:00,77.451,77.47,77.445,77.458,71920000.0
2007-12-13 11:24:00,77.449,77.463,77.436,77.442,48570000.0
2007-12-13 11:25:00,77.431,77.443,77.426,77.43,110620000.0
2007-12-13 11:26:00,77.421,77.428,77.419,77.419,128180000.0
2007-12-13 11:27:00,77.461,77.461,77.422,77.422,48850000.0
2007-12-13 11:28:00,77.424,77.424,77.418,77.418,66090000.0
2007-12-13 11:29:00,77.427,77.441,77.423,77.428,63040000.0
2007-12-13 11:30:00,77.444,77.444,77.431,77.431,104940000.0
2007-12-13 11:32:00,77.437,77.442,77.422,77.439,64160000.0
2007-12-13 11:33:00,77.47,77.47,77.417,77.447,46670000.0
2007-12-13 11:34:00,77.419,77.443,77.416,77.431,73670000.0
2007-12-13 11:35:00,77.421,77.439,77.416,77.421,71310000.0
2007-12-13 11:36:00,77.425,77.448,77.415,77.42,53660000.0
2007-12-13 11:37:00,77.44,77.468,77.438,77.449,59300000.0
2007-12-13 11:38:00,77.459,77.472,77.446,77.464,60680000.0
2007-12-13 11:39:00,77.485,77.503,77.485,77.503,50690000.0
2007-12-13 11:40:00,77.493,77.493,77.471,77.477,46840000.0
2007-12-13 11:41:00,77.485,77.494,77.475,77.477,63590000.0
2007-12-13 11:42:00,77.484,77.547,77.482,77.524,100890000.0
2007-12-13 11:43:00,77.52,77.536,77.51,77.526,165980000.0
2007-12-13 11:44:00,77.526,77.558,77.526,77.54,78880000.0
2007-12-13 11:45:00,77.548,77.569,77.523,77.548,77070000.0
2007-12-13 11:46:00,77.54,77.556,77.515,77.531,45360000.0
2007-12-13 11:47:00,77.544,77.562,77.544,77.551,32580000.0
2007-12-13 11:48:00,77.57,77.57,77.505,77.505,44860000.0
2007-12-13 11:49:00,77.512,77.535,77.506,77.535,100060000.0
2007-12-13 11:50:00,77.525,77.538,77.497,77.517,107410000.0
2007-12-13 11:51:00,77.533,77.533,77.498,77.501,34660000.0
2007-12-13 11:52:00,77.517,77.521,77.496,77.509,56090000.0
2007-12-13 11:53:00,77.493,77.512,77.488,77.512,14670000.0
2007-12-13 11:54:00,77.503,77.518,77.467,77.491,47160000.0
2007-12-13 11:55:00,77.515,77.515,77.493,77.506,59490000.0
2007-12-13 11:56:00,77.483,77.508,77.483,77.502,80810000.0
2007-12-13 11:57:00,77.549,77.549,77.479,77.482,144970000.0
2007-12-13 11:58:00,77.491,77.507,77.487,77.496,70070000.0
2007-12-13 11:59:00,77.504,77.504,77.472,77.487,107910000.0
2007-12-13 12:00:00,77.5,77.518,77.487,77.487,97420000.0
2007-12-13 12:01:00,77.487,77.493,77.474,77.488,102650000.0
2007-12-13 12:02:00,77.475,77.475,77.451,77.467,72450000.0
2007-12-13 12:03:00,77.493,77.493,77.454,77.485,44420000.0
2007-12-13 12:04:00,77.48,77.504,77.48,77.504,37950000.0
2007-12-13 12:05:00,77.498,77.5,77.497,77.5,50060000.0
2007-12-13 12:06:00,77.528,77.528,77.479,77.481,25100000.0
2007-12-13 12:07:00,77.47,77.491,77.47,77.488,28180000.0
2007-12-13 12:08:00,77.504,77.504,77.484,77.498,34680000.0
2007-12-13 12:09:00,77.515,77.515,77.494,77.507,55700000.0
2007-12-13 12:10:00,77.487,77.49,77.484,77.488,116150000.0
2007-12-13 12:11:00,77.504,77.504,77.461,77.461,72690000.0
2007-12-13 12:12:00,77.481,77.481,77.446,77.457,73120000.0
2007-12-13 12:13:00,77.474,77.474,77.446,77.449,72340000.0
2007-12-13 12:14:00,77.453,77.453,77.433,77.439,140350000.0
2007-12-13 12:15:00,77.471,77.471,77.435,77.436,118120000.0
2007-12-13 12:16:00,77.43,77.445,77.43,77.445,144250000.0
2007-12-13 12:17:00,77.441,77.462,77.44,77.44,127810000.0
2007-12-13 12:18:00,77.464,77.464,77.431,77.431,67700000.0
2007-12-13 12:20:00,77.438,77.453,77.435,77.446,83840000.0
2007-12-13 12:21:00,77.475,77.475,77.447,77.453,80170000.0
2007-12-13 12:22:00,77.431,77.452,77.422,77.43,73300000.0
2007-12-13 12:23:00,77.442,77.457,77.442,77.457,81700000.0
2007-12-13 12:24:00,77.474,77.474,77.435,77.455,33120000.0
2007-12-13 12:25:00,77.451,77.472,77.442,77.459,73110000.0
2007-12-13 12:26:00,77.474,77.474,77.453,77.453,97090000.0
2007-12-13 12:27:00,77.501,77.501,77.447,77.46,113140000.0
2007-12-13 12:28:00,77.433,77.446,77.431,77.431,109310000.0
2007-12-13 12:29:00,77.44,77.454,77.432,77.448,89360000.0
2007-12-13 12:30:00,77.464,77.464,77.433,77.433,79440000.0
2007-12-13 12:31:00,77.436,77.436,77.429,77.429,81120000.0
2007-12-13 12:32:00,77.425,77.47,77.425,77.455,60860000.0
2007-12-13 12:33:00,77.486,77.499,77.467,77.499,47230000.0
2007-12-13 12:34:00,77.482,77.508,77.482,77.491,104690000.0
2007-12-13 12:35:00,77.497,77.504,77.491,77.491,74980000.0
2007-12-13 12:36:00,77.566,77.566,77.503,77.511,81260000.0
2007-12-13 12:37:00,77.489,77.495,77.484,77.488,74690000.0
2007-12-13 12:38:00,77.486,77.505,77.486,77.505,71510000.0
2007-12-13 12:39:00,77.542,77.542,77.505,77.519,84140000.0
2007-12-13 12:40:00,77.513,77.531,77.505,77.531,53950000.0
2007-12-13 12:41:00,77.511,77.537,77.511,77.537,58240000.0
2007-12-13 12:42:00,77.553,77.553,77.519,77.524,100260000.0
2007-12-13 12:43:00,77.527,77.527,77.52,77.521,104750000.0
2007-12-13 12:44:00,77.526,77.526,77.519,77.519,92640000.0
2007-12-13 12:45:00,77.563,77.563,77.517,77.532,56200000.0
2007-12-13 12:46:00,77.522,77.527,77.521,77.526,75490000.0
2007-12-13 12:47:00,77.523,77.557,77.523,77.539,74440000.0
2007-12-13 12:48:00,77.582,77.582,77.537,77.548,65030000.0
2007-12-13 12:49:00,77.536,77.557,77.533,77.547,19440000.0
2007-12-13 12:50:00,77.556,77.56,77.541,77.557,54000000.0
2007-12-13 12:51:00,77.594,77.594,77.573,77.586,40350000.0
2007-12-13 12:52:00,77.582,77.627,77.582,77.595,91870000.0
2007-12-13 12:53:00,77.597,77.613,77.597,77.608,62820000.0
2007-12-13 12:54:00,77.614,77.631,77.614,77.618,117370000.0
2007-12-13 12:55:00,77.613,77.636,77.613,77.626,50740000.0
2007-12-13 12:56:00,77.619,77.635,77.614,77.635,125600000.0
2007-12-13 12:57:00,77.651,77.651,77.614,77.632,102030000.0
2007-12-13 12:58:00,77.636,77.644,77.616,77.629,94570000.0
2007-12-13 12:59:00,77.62,77.633,77.618,77.618,130440000.0
2007-12-13 13:00:00,77.629,77.645,77.629,77.629,119880000.0
2007-12-13 13:01:00,77.619,77.631,77.613,77.617,61440000.0
2007-12-13 13:02:00,77.618,77.632,77.612,77.619,129170000.0
2007-12-13 13:03:00,77.639,77.639,77.613,77.62,119210000.0
2007-12-13 13:04:00,77.62,77.631,77.615,77.622,79880000.0
2007-12-13 13:05:00,77.613,77.634,77.613,77.616,47060000.0
2007-12-13 13:06:00,77.598,77.629,77.595,77.614,141890000.0
2007-12-13 13:07:00,77.636,77.636,77.612,77.619,137340000.0
2007-12-13 13:08:00,77.608,77.626,77.608,77.626,123210000.0
2007-12-13 13:09:00,77.667,77.667,77.626,77.626,73750000.0
2007-12-13 13:10:00,77.616,77.633,77.614,77.621,106610000.0
2007-12-13 13:11:00,77.617,77.632,77.613,77.632,132720000.0
2007-12-13 13:12:00,77.663,77.665,77.659,77.66,59870000.0
2007-12-13 13:13:00,77.62,77.627,77.618,77.626,88430000.0
2007-12-13 13:14:00,77.615,77.62,77.615,77.618,56410000.0
2007-12-13 13:15:00,77.651,77.651,77.638,77.646,9960000.0
2007-12-13 13:16:00,77.639,77.645,77.623,77.623,111300000.0
2007-12-13 13:17:00,77.629,77.643,77.629,77.643,129860000.0
2007-12-13 13:18:00,77.662,77.662,77.642,77.649,62820000.0
2007-12-13 13:19:00,77.638,77.653,77.636,77.646,94260000.0
2007-12-13 13:20:00,77.637,77.653,77.633,77.633,55450000.0
2007-12-13 13:21:00,77.663,77.663,77.634,77.643,9960000.0
2007-12-13 13:22:00,77.624,77.642,77.624,77.63,82950000.0
2007-12-13 13:23:00,77.636,77.636,77.614,77.622,48900000.0
2007-12-13 13:24:00,77.645,77.645,77.609,77.619,135010000.0
2007-12-13 13:25:00,77.604,77.633,77.604,77.633,128730000.0
2007-12-13 13:26:00,77.609,77.623,77.603,77.611,123220000.0
2007-12-13 13:27:00,77.635,77.635,77.613,77.628,81410000.0
2007-12-13 13:28:00,77.613,77.613,77.592,77.607,106670000.0
2007-12-13 13:29:00,77.604,77.613,77.59,77.59,134070000.0
2007-12-13 13:30:00,77.622,77.622,77.603,77.61,60240000.0
2007-12-13 13:31:00,77.593,77.604,77.592,77.603,91410000.0
2007-12-13 13:32:00,77.592,77.592,77.568,77.571,59430000.0
2007-12-13 13:33:00,77.599,77.599,77.573,77.577,15060000.0
2007-12-13 13:34:00,77.545,77.565,77.543,77.552,16560000.0
2007-12-13 13:35:00,77.566,77.566,77.545,77.557,68300000.0
2007-12-13 13:36:00,77.574,77.574,77.544,77.564,77510000.0
2007-12-13 13:37:00,77.552,77.576,77.552,77.576,83660000.0
2007-12-13 13:38:00,77.553,77.574,77.553,77.574,52280000.0
2007-12-13 13:39:00,77.586,77.586,77.573,77.578,59920000.0
2007-12-13 13:40:00,77.571,77.586,77.571,77.586,95280000.0
2007-12-13 13:41:00,77.579,77.604,77.576,77.604,104630000.0
2007-12-13 13:42:00,77.591,77.591,77.566,77.566,96240000.0
2007-12-13 13:43:00,77.57,77.579,77.564,77.564,54880000.0
2007-12-13 13:45:00,77.593,77.593,77.555,77.56,76400000.0
2007-12-13 13:46:00,77.564,77.564,77.547,77.559,63370000.0
2007-12-13 13:48:00,77.564,77.564,77.546,77.55,60280000.0
2007-12-13 13:49:00,77.556,77.556,77.539,77.556,44250000.0
2007-12-13 13:51:00,77.575,77.579,77.57,77.57,63430000.0
2007-12-13 13:52:00,77.528,77.542,77.522,77.53,120750000.0
2007-12-13 13:53:00,77.538,77.538,77.51,77.51,53270000.0
2007-12-13 13:54:00,77.536,77.536,77.498,77.5,120620000.0
2007-12-13 13:55:00,77.513,77.513,77.492,77.508,101640000.0
2007-12-13 13:56:00,77.505,77.525,77.504,77.516,100240000.0
2007-12-13 13:57:00,77.529,77.529,77.499,77.499,123840000.0
2007-12-13 13:58:00,77.503,77.503,77.485,77.497,127960000.0
2007-12-13 13:59:00,77.523,77.548,77.517,77.531,62150000.0
2007-12-13 14:00:00,77.565,77.565,77.528,77.548,130690000.0
2007-12-13 14:01:00,77.521,77.546,77.519,77.519,110280000.0
2007-12-13 14:02:00,77.528,77.533,77.524,77.524,85500000.0
2007-12-13 14:03:00,77.555,77.555,77.501,77.501,44510000.0
2007-12-13 14:04:00,77.505,77.533,77.496,77.533,141030000.0
2007-12-13 14:05:00,77.552,77.565,77.552,77.557,137630000.0
2007-12-13 14:06:00,77.592,77.592,77.557,77.571,129060000.0
2007-12-13 14:07:00,77.569,77.573,77.565,77.568,80310000.0
2007-12-13 14:08:00,77.576,77.576,77.562,77.567,106010000.0
2007-12-13 14:09:00,77.59,77.59,77.564,77.57,138040000.0
2007-12-13 14:10:00,77.547,77.555,77.546,77.555,64930000.0
2007-12-13 14:12:00,77.58,77.58,77.546,77.553,61420000.0
2007-12-13 14:13:00,77.562,77.562,77.556,77.556,3190000.0
2007-12-13 14:14:00,77.539,77.546,77.539,77.541,59670000.0
2007-12-13 14:15:00,77.568,77.574,77.544,77.553,49330000.0
2007-12-13 14:16:00,77.545,77.55,77.516,77.517,97060000.0
2007-12-13 14:17:00,77.519,77.528,77.481,77.486,60800000.0
2007-12-13 14:18:00,77.474,77.499,77.474,77.487,127490000.0
2007-12-13 14:19:00,77.498,77.504,77.485,77.504,50800000.0
2007-12-13 14:20:00,77.508,77.53,77.494,77.494,126600000.0
2007-12-13 14:21:00,77.521,77.521,77.468,77.479,110860000.0
2007-12-13 14:23:00,77.474,77.503,77.474,77.503,121910000.0
2007-12-13 14:24:00,77.518,77.518,77.468,77.473,126770000.0
2007-12-13 14:25:00,77.447,77.453,77.441,77.446,70810000.0
2007-12-13 14:26:00,77.441,77.447,77.439,77.445,124680000.0
2007-12-13 14:27:00,77.464,77.471,77.446,77.458,117900000.0
2007-12-13 14:28:00,77.467,77.479,77.455,77.47,77810000.0
2007-12-13 14:29:00,77.445,77.463,77.445,77.462,42420000.0
2007-12-13 14:30:00,77.457,77.488,77.439,77.488,141790000.0
2007-12-13 14:31:00,77.487,77.494,77.474,77.486,144180000.0
2007-12-13 14:32:00,77.459,77.495,77.458,77.495,125740000.0
2007-12-13 14:33:00,77.517,77.537,77.499,77.512,75660000.0
2007-12-13 14:34:00,77.516,77.516,77.475,77.496,102640000.0
2007-12-13 14:35:00,77.516,77.527,77.508,77.516,130500000.0
2007-12-13 14:36:00,77.51,77.535,77.498,77.503,55180000.0
2007-12-13 14:37:00,77.497,77.509,77.487,77.489,85390000.0
2007-12-13 14:38:00,77.483,77.514,77.483,77.514,55170000.0
2007-12-13 14:39:00,77.527,77.527,77.492,77.496,9020000.0
2007-12-13 14:40:00,77.507,77.52,77.502,77.502,13030000.0
2007-12-13 14:41:00,77.507,77.511,77.493,77.499,68180000.0
2007-12-13 14:42:00,77.516,77.516,77.508,77.508,72740000.0
2007-12-13 14:43:00,77.517,77.528,77.504,77.517,79960000.0
2007-12-13 14:44:00,77.529,77.536,77.512,77.517,53240000.0
2007-12-13 14:45:00,77.541,77.541,77.495,77.495,58080000.0
2007-12-13 14:46:00,77.498,77.507,77.498,77.506,93790000.0
2007-12-13 14:47:00,77.5,77.508,77.5,77.506,112730000.0
2007-12-13 14:48:00,77.544,77.544,77.499,77.499,87420000.0
2007-12-13 14:49:00,77.501,77.523,77.497,77.516,62200000.0
2007-12-13 14:50:00,77.539,77.553,77.524,77.531,77330000.0
2007-12-13 14:51:00,77.55,77.55,77.514,77.522,79970000.0
2007-12-13 14:52:00,77.507,77.508,77.5,77.5,64680000.0
2007-12-13 14:53:00,77.509,77.522,77.5,77.5,25060000.0
2007-12-13 14:54:00,77.535,77.535,77.507,77.511,50350000.0
2007-12-13 14:55:00,77.514,77.514,77.483,77.483,37280000.0
2007-12-13 14:56:00,77.497,77.503,77.485,77.493,101240000.0
2007-12-13 14:57:00,77.53,77.53,77.497,77.508,67140000.0
2007-12-13 14:58:00,77.518,77.543,77.505,77.543,124850000.0
2007-12-13 14:59:00,77.524,77.541,77.524,77.537,47920000.0
2007-12-13 15:00:00,77.548,77.549,77.526,77.539,130930000.0
2007-12-13 15:01:00,77.53,77.544,77.528,77.53,96530000.0
2007-12-13 15:02:00,77.517,77.517,77.509,77.517,96140000.0
2007-12-13 15:03:00,77.552,77.552,77.513,77.52,115570000.0
2007-12-13 15:04:00,77.5,77.512,77.499,77.499,124120000.0
2007-12-13 15:05:00,77.509,77.523,77.503,77.523,61570000.0
2007-12-13 15:06:00,77.538,77.538,77.486,77.494,124870000.0
2007-12-13 15:07:00,77.496,77.582,77.494,77.562,119090000.0
2007-12-13 15:08:00,77.582,77.617,77.569,77.599,77230000.0
2007-12-13 15:09:00,77.61,77.637,77.598,77.633,44480000.0
2007-12-13 15:10:00,77.624,77.632,77.611,77.62,144260000.0
2007-12-13 15:11:00,77.62,77.62,77.542,77.544,130970000.0
2007-12-13 15:12:00,77.569,77.61,77.559,77.61,120810000.0
2007-12-13 15:13:00,77.613,77.613,77.569,77.598,74010000.0
2007-12-13 15:14:00,77.605,77.608,77.569,77.579,108560000.0
2007-12-13 15:15:00,77.59,77.59,77.568,77.568,129910000.0
2007-12-13 15:16:00,77.573,77.593,77.567,77.593,55140000.0
2007-12-13 15:17:00,77.595,77.625,77.595,77.624,89800000.0
2007-12-13 15:18:00,77.641,77.641,77.613,77.613,56350000.0
2007-12-13 15:19:00,77.621,77.621,77.604,77.604,12960000.0
2007-12-13 15:20:00,77.615,77.633,77.607,77.633,102340000.0
2007-12-13 15:21:00,77.646,77.646,77.614,77.636,35210000.0
2007-12-13 15:22:00,77.626,77.627,77.619,77.627,33120000.0
2007-12-13 15:23:00,77.624,77.647,77.624,77.647,51820000.0
2007-12-13 15:24:00,77.657,77.657,77.637,77.64,60420000.0
2007-12-13 15:25:00,77.658,77.664,77.654,77.658,33410000.0
2007-12-13 15:26:00,77.638,77.641,77.637,77.638,64630000.0
2007-12-13 15:27:00,77.676,77.676,77.652,77.66,38950000.0
2007-12-13 15:28:00,77.651,77.666,77.643,77.651,92110000.0
2007-12-13 15:29:00,77.663,77.663,77.609,77.618,77630000.0
2007-12-13 15:30:00,77.639,77.717,77.639,77.655,31470000.0
2007-12-13 15:31:00,77.642,77.688,77.641,77.673,53380000.0
2007-12-13 15:32:00,77.687,77.69,77.644,77.685,54980000.0
2007-12-13 15:33:00,77.696,77.727,77.688,77.709,77850000.0
2007-12-13 15:34:00,77.698,77.714,77.694,77.7,106690000.0
2007-12-13 15:35:00,77.687,77.703,77.674,77.68,81800000.0
2007-12-13 15:36:00,77.721,77.776,77.69,77.756,147870000.0
2007-12-13 15:37:00,77.759,77.786,77.759,77.778,65900000.0
2007-12-13 15:38:00,77.767,77.778,77.756,77.759,64550000.0
2007-12-13 15:39:00,77.789,77.789,77.745,77.751,36920000.0
2007-12-13 15:40:00,77.758,77.798,77.739,77.792,39390000.0
2007-12-13 15:41:00,77.808,77.834,77.808,77.834,51420000.0
2007-12-13 15:42:00,77.838,77.853,77.825,77.845,25440000.0
2007-12-13 15:43:00,77.837,77.85,77.827,77.838,21280000.0
2007-12-13 15:44:00,77.853,77.89,77.853,77.89,62140000.0
2007-12-13 15:45:00,77.935,77.935,77.873,77.873,49690000.0
2007-12-13 15:46:00,77.873,77.875,77.859,77.875,53780000.0
2007-12-13 15:47:00,77.872,77.888,77.865,77.877,42490000.0
2007-12-13 15:48:00,77.872,77.896,77.853,77.853,60360000.0
2007-12-13 15:49:00,77.863,77.88,77.854,77.854,39510000.0
2007-12-13 15:50:00,77.834,77.857,77.815,77.815,91520000.0
2007-12-13 15:51:00,77.831,77.831,77.797,77.81,73970000.0
2007-12-13 15:52:00,77.803,77.803,77.797,77.797,55290000.0
2007-12-13 15:53:00,77.787,77.794,77.782,77.794,41420000.0
2007-12-13 15:54:00,77.812,77.812,77.791,77.791,21080000.0
2007-12-13 15:55:00,77.79,77.79,77.774,77.788,40350000.0
2007-12-13 15:56:00,77.797,77.807,77.763,77.763,71880000.0
2007-12-13 15:57:00,77.755,77.787,77.755,77.787,69220000.0
2007-12-13 15:58:00,77.774,77.779,77.746,77.76,34260000.0
2007-12-13 15:59:00,77.768,77.783,77.763,77.783,82660000.0
2007-12-13 16:00:00,77.804,77.804,77.776,77.804,110480000.0
2007-12-13 16:01:00,77.821,77.832,77.799,77.815,46610000.0
2007-12-13 16:02:00,77.825,77.825,77.795,77.815,44630000.0
2007-12-13 16:03:00,77.823,77.846,77.809,77.83,28660000.0
2007-12-13 16:04:00,77.823,77.849,77.82,77.82,79490000.0
2007-12-13 16:05:00,77.836,77.841,77.826,77.829,105300000.0
2007-12-13 16:06:00,77.841,77.863,77.829,77.832,68260000.0
2007-12-13 16:07:00,77.838,77.861,77.836,77.846,78990000.0
2007-12-13 16:08:00,77.863,77.863,77.842,77.842,52440000.0
2007-12-13 16:09:00,77.884,77.884,77.846,77.859,96130000.0
2007-12-13 16:10:00,77.844,77.86,77.837,77.856,83540000.0
2007-12-13 16:11:00,77.855,77.874,77.846,77.874,76030000.0
2007-12-13 16:12:00,77.892,77.892,77.843,77.843,62340000.0
2007-12-13 16:13:00,77.854,77.858,77.826,77.849,119790000.0
2007-12-13 16:14:00,77.839,77.854,77.837,77.838,114910000.0
2007-12-13 16:15:00,77.872,77.872,77.845,77.858,95200000.0
2007-12-13 16:16:00,77.875,77.875,77.85,77.85,100140000.0
2007-12-13 16:17:00,77.859,77.873,77.851,77.873,79580000.0
2007-12-13 16:18:00,77.881,77.881,77.863,77.87,66220000.0
2007-12-13 16:19:00,77.877,77.877,77.863,77.866,100660000.0
2007-12-13 16:20:00,77.862,77.885,77.86,77.86,68730000.0
2007-12-13 16:21:00,77.904,77.904,77.863,77.888,88870000.0
2007-12-13 16:22:00,77.864,77.891,77.864,77.891,78370000.0
2007-12-13 16:23:00,77.892,77.911,77.892,77.899,87280000.0
2007-12-13 16:24:00,77.932,77.932,77.903,77.903,79260000.0
2007-12-13 16:25:00,77.908,77.923,77.906,77.907,64030000.0
2007-12-13 16:26:00,77.922,77.924,77.903,77.924,105510000.0
2007-12-13 16:27:00,77.943,77.943,77.907,77.92,70360000.0
2007-12-13 16:28:00,77.912,77.941,77.907,77.938,106440000.0
2007-12-13 16:29:00,77.928,77.941,77.919,77.928,67750000.0
2007-12-13 16:30:00,77.964,77.964,77.923,77.923,125390000.0
2007-12-13 16:31:00,77.905,77.921,77.887,77.893,100750000.0
2007-12-13 16:32:00,77.905,77.924,77.905,77.924,91020000.0
2007-12-13 16:33:00,77.945,77.949,77.917,77.931,76430000.0
2007-12-13 16:34:00,77.937,77.95,77.923,77.94,100760000.0
2007-12-13 16:35:00,77.956,77.965,77.938,77.965,90640000.0
2007-12-13 16:36:00,77.974,77.974,77.947,77.963,39320000.0
2007-12-13 16:37:00,77.958,77.983,77.955,77.983,32690000.0
2007-12-13 16:38:00,77.974,77.974,77.947,77.95,72310000.0
2007-12-13 16:39:00,77.944,77.977,77.927,77.95,50330000.0
2007-12-13 16:40:00,77.926,77.951,77.917,77.931,116260000.0
2007-12-13 16:41:00,77.939,77.943,77.93,77.943,135560000.0
2007-12-13 16:42:00,77.954,77.954,77.924,77.94,51430000.0
2007-12-13 16:43:00,77.909,77.924,77.904,77.906,65880000.0
2007-12-13 16:44:00,77.915,77.932,77.914,77.922,62800000.0
2007-12-13 16:45:00,77.925,77.936,77.901,77.921,107570000.0
2007-12-13 16:46:00,77.926,77.933,77.905,77.918,38780000.0
2007-12-13 16:47:00,77.903,77.91,77.869,77.879,65470000.0
2007-12-13 16:48:00,77.893,77.893,77.841,77.845,50890000.0
2007-12-13 16:49:00,77.83,77.845,77.83,77.845,77370000.0
2007-12-13 16:50:00,77.84,77.851,77.83,77.83,76770000.0
2007-12-13 16:51:00,77.832,77.857,77.816,77.834,60760000.0
2007-12-13 16:52:00,77.819,77.838,77.806,77.812,57090000.0
2007-12-13 16:53:00,77.803,77.813,77.795,77.798,59800000.0
2007-12-13 16:54:00,77.83,77.83,77.785,77.825,49530000.0
2007-12-13 16:55:00,77.804,77.84,77.804,77.84,46500000.0
2007-12-13 16:56:00,77.832,77.836,77.818,77.825,66610000.0
2007-12-13 16:57:00,77.869,77.869,77.831,77.844,97060000.0
2007-12-13 16:59:00,77.812,77.82,77.797,77.804,77120000.0
2007-12-13 17:00:00,77.803,77.83,77.803,77.828,82860000.0
2007-12-13 17:01:00,77.803,77.807,77.771,77.771,49920000.0
2007-12-13 17:02:00,77.78,77.792,77.769,77.771,35190000.0
2007-12-13 17:03:00,77.801,77.831,77.782,77.831,49900000.0
2007-12-13 17:04:00,77.83,77.843,77.824,77.837,100240000.0
2007-12-13 17:05:00,77.826,77.83,77.813,77.819,112010000.0
2007-12-13 17:06:00,77.844,77.845,77.832,77.845,37470000.0
2007-12-13 17:07:00,77.866,77.873,77.843,77.873,63120000.0
2007-12-13 17:08:00,77.865,77.893,77.865,77.893,12030000.0
2007-12-13 17:09:00,77.912,77.912,77.865,77.888,55460000.0
2007-12-13 17:10:00,77.884,77.912,77.884,77.904,55410000.0
2007-12-13 17:11:00,77.925,77.927,77.913,77.927,80050000.0
2007-12-13 17:12:00,77.937,77.951,77.915,77.943,156530000.0
2007-12-13 17:13:00,77.93,77.93,77.895,77.895,76740000.0
2007-12-13 17:14:00,77.877,77.877,77.827,77.831,113310000.0
2007-12-13 17:15:00,77.833,77.853,77.826,77.829,95720000.0
2007-12-13 17:16:00,77.821,77.851,77.821,77.832,112000000.0
2007-12-13 17:17:00,77.827,77.876,77.827,77.864,69850000.0
2007-12-13 17:18:00,77.879,77.897,77.846,77.862,47690000.0
2007-12-13 17:19:00,77.844,77.844,77.831,77.831,35560000.0
2007-12-13 17:20:00,77.845,77.904,77.845,77.904,61970000.0
2007-12-13 17:21:00,77.921,77.921,77.895,77.895,25970000.0
2007-12-13 17:22:00,77.881,77.892,77.87,77.87,28210000.0
2007-12-13 17:23:00,77.881,77.901,77.881,77.89,39740000.0
2007-12-13 17:24:00,77.908,77.908,77.86,77.869,59560000.0
2007-12-13 17:25:00,77.892,77.932,77.885,77.932,119930000.0
2007-12-13 17:26:00,77.934,77.965,77.93,77.954,80520000.0
2007-12-13 17:27:00,77.961,77.961,77.884,77.894,72180000.0
2007-12-13 17:28:00,77.886,77.904,77.841,77.854,80730000.0
2007-12-13 17:29:00,77.862,77.881,77.849,77.873,150720000.0
2007-12-13 17:30:00,77.891,77.891,77.852,77.852,130720000.0
2007-12-13 17:31:00,77.859,77.891,77.859,77.868,154470000.0
2007-12-13 17:32:00,77.879,77.941,77.879,77.928,135350000.0
2007-12-13 17:33:00,77.929,77.94,77.911,77.911,60660000.0
2007-12-13 17:34:00,77.894,77.903,77.864,77.864,86140000.0
2007-12-13 17:35:00,77.849,77.9,77.849,77.894,85340000.0
2007-12-13 17:36:00,77.936,77.936,77.898,77.918,88310000.0
2007-12-13 17:37:00,77.942,77.942,77.922,77.931,72270000.0
2007-12-13 17:38:00,77.943,77.956,77.934,77.94,85720000.0
2007-12-13 17:39:00,77.947,77.97,77.922,77.931,30380000.0
2007-12-13 17:40:00,77.92,77.941,77.912,77.912,74440000.0
2007-12-13 17:41:00,77.922,77.942,77.909,77.927,103880000.0
2007-12-13 17:42:00,77.924,77.945,77.9,77.91,120890000.0
2007-12-13 17:43:00,77.884,77.945,77.884,77.915,104210000.0
2007-12-13 17:44:00,77.917,77.917,77.871,77.871,86000000.0
2007-12-13 17:45:00,77.864,77.884,77.802,77.831,71000000.0
2007-12-13 17:46:00,77.852,77.878,77.827,77.847,79560000.0
2007-12-13 17:47:00,77.858,77.88,77.85,77.858,60980000.0
2007-12-13 17:48:00,77.88,77.887,77.846,77.87,41580000.0
2007-12-13 17:49:00,77.875,77.886,77.855,77.863,95680000.0
2007-12-13 17:50:00,77.894,77.894,77.866,77.877,72980000.0
2007-12-13 17:51:00,77.89,77.916,77.87,77.888,93040000.0
2007-12-13 17:52:00,77.877,77.883,77.863,77.878,71710000.0
2007-12-13 17:53:00,77.89,77.915,77.884,77.904,72900000.0
2007-12-13 17:54:00,77.879,77.906,77.868,77.881,82440000.0
2007-12-13 17:55:00,77.865,77.875,77.832,77.832,51810000.0
2007-12-13 17:56:00,77.836,77.847,77.816,77.833,58410000.0
2007-12-13 17:57:00,77.843,77.843,77.797,77.806,99310000.0
2007-12-13 17:58:00,77.79,77.811,77.776,77.784,114170000.0
2007-12-13 17:59:00,77.763,77.763,77.729,77.747,97970000.0
2007-12-13 18:00:00,77.738,77.764,77.737,77.764,60150000.0
2007-12-13 18:01:00,77.751,77.751,77.708,77.73,76660000.0
2007-12-13 18:02:00,77.71,77.75,77.71,77.735,77090000.0
2007-12-13 18:03:00,77.766,77.778,77.743,77.767,62600000.0
2007-12-13 18:04:00,77.787,77.827,77.787,77.814,27260000.0
2007-12-13 18:05:00,77.8,77.807,77.748,77.748,50460000.0
2007-12-13 18:06:00,77.771,77.771,77.731,77.753,43200000.0
2007-12-13 18:07:00,77.776,77.783,77.758,77.765,92110000.0
2007-12-13 18:08:00,77.746,77.764,77.736,77.764,68590000.0
2007-12-13 18:09:00,77.744,77.789,77.744,77.773,129210000.0
2007-12-13 18:10:00,77.759,77.784,77.758,77.775,50690000.0
2007-12-13 18:11:00,77.798,77.801,77.783,77.783,126680000.0
2007-12-13 18:12:00,77.792,77.813,77.77,77.773,101200000.0
2007-12-13 18:13:00,77.792,77.811,77.785,77.788,92410000.0
2007-12-13 18:14:00,77.799,77.799,77.759,77.759,122000000.0
2007-12-13 18:15:00,77.775,77.776,77.735,77.761,131120000.0
2007-12-13 18:16:00,77.722,77.75,77.722,77.746,64100000.0
2007-12-13 18:17:00,77.756,77.759,77.737,77.747,126610000.0
2007-12-13 18:18:00,77.782,77.782,77.758,77.775,110280000.0
2007-12-13 18:19:00,77.791,77.802,77.782,77.782,82450000.0
2007-12-13 18:20:00,77.786,77.792,77.766,77.766,47260000.0
2007-12-13 18:21:00,77.8,77.8,77.77,77.78,147210000.0
2007-12-13 18:22:00,77.771,77.794,77.771,77.779,138740000.0
2007-12-13 18:23:00,77.776,77.805,77.768,77.799,121190000.0
2007-12-13 18:24:00,77.777,77.808,77.768,77.781,76650000.0
2007-12-13 18:25:00,77.769,77.778,77.749,77.757,101580000.0
2007-12-13 18:26:00,77.785,77.786,77.775,77.777,144420000.0
2007-12-13 18:27:00,77.783,77.801,77.758,77.775,68420000.0
2007-12-13 18:28:00,77.782,77.782,77.752,77.752,81630000.0
2007-12-13 18:29:00,77.762,77.771,77.746,77.746,53830000.0
2007-12-13 18:30:00,77.743,77.774,77.739,77.771,14840000.0
2007-12-13 18:31:00,77.773,77.773,77.729,77.733,45480000.0
2007-12-13 18:32:00,77.744,77.758,77.721,77.734,94790000.0
2007-12-13 18:33:00,77.753,77.76,77.717,77.753,74030000.0
2007-12-13 18:34:00,77.734,77.752,77.734,77.74,123520000.0
2007-12-13 18:35:00,77.734,77.761,77.734,77.755,48460000.0
2007-12-13 18:36:00,77.793,77.793,77.752,77.767,120770000.0
2007-12-13 18:37:00,77.78,77.788,77.765,77.771,110040000.0
2007-12-13 18:38:00,77.781,77.813,77.781,77.791,103620000.0
2007-12-13 18:39:00,77.779,77.807,77.777,77.794,133490000.0
2007-12-13 18:40:00,77.81,77.827,77.808,77.811,133480000.0
2007-12-13 18:41:00,77.818,77.833,77.815,77.82,63940000.0
2007-12-13 18:42:00,77.86,77.863,77.817,77.863,136400000.0
2007-12-13 18:43:00,77.853,77.858,77.843,77.849,116510000.0
2007-12-13 18:44:00,77.862,77.862,77.838,77.858,77400000.0
2007-12-13 18:45:00,77.826,77.859,77.82,77.82,49110000.0
2007-12-13 18:46:00,77.828,77.829,77.807,77.817,134710000.0
2007-12-13 18:47:00,77.808,77.832,77.805,77.812,139060000.0
2007-12-13 18:48:00,77.803,77.831,77.803,77.813,126770000.0
2007-12-13 18:49:00,77.821,77.832,77.802,77.802,71070000.0
2007-12-13 18:50:00,77.788,77.812,77.784,77.806,111810000.0
2007-12-13 18:51:00,77.832,77.832,77.8,77.8,131560000.0
2007-12-13 18:52:00,77.803,77.803,77.791,77.791,59610000.0
2007-12-13 18:53:00,77.824,77.831,77.809,77.824,92800000.0
2007-12-13 18:54:00,77.814,77.84,77.801,77.821,58560000.0
2007-12-13 18:55:00,77.832,77.834,77.822,77.822,11280000.0
2007-12-13 18:56:00,77.83,77.845,77.821,77.821,97210000.0
2007-12-13 18:57:00,77.851,77.851,77.827,77.831,130260000.0
2007-12-13 18:58:00,77.835,77.842,77.824,77.828,128830000.0
2007-12-13 18:59:00,77.842,77.842,77.807,77.819,68320000.0
2007-12-13 19:00:00,77.843,77.843,77.821,77.821,122380000.0
2007-12-13 19:01:00,77.796,77.805,77.79,77.805,117850000.0
2007-12-13 19:02:00,77.783,77.803,77.783,77.785,85050000.0
2007-12-13 19:03:00,77.774,77.809,77.774,77.788,51950000.0
2007-12-13 19:04:00,77.774,77.78,77.769,77.769,148370000.0
2007-12-13 19:05:00,77.796,77.796,77.768,77.769,136760000.0
2007-12-13 19:06:00,77.777,77.79,77.755,77.76,121660000.0
2007-12-13 19:07:00,77.786,77.786,77.765,77.769,76620000.0
2007-12-13 19:08:00,77.76,77.778,77.76,77.772,113910000.0
2007-12-13 19:09:00,77.78,77.801,77.78,77.801,126450000.0
2007-12-13 19:10:00,77.795,77.811,77.793,77.811,56620000.0
2007-12-13 19:11:00,77.806,77.806,77.797,77.798,86710000.0
2007-12-13 19:12:00,77.807,77.84,77.806,77.829,55560000.0
2007-12-13 19:13:00,77.814,77.826,77.807,77.819,20270000.0
2007-12-13 19:14:00,77.84,77.845,77.83,77.842,102630000.0
2007-12-13 19:15:00,77.839,77.872,77.835,77.859,69830000.0
2007-12-13 19:16:00,77.849,77.864,77.845,77.849,121930000.0
2007-12-13 19:17:00,77.857,77.857,77.832,77.832,45780000.0
2007-12-13 19:18:00,77.847,77.856,77.828,77.828,134200000.0
2007-12-13 19:19:00,77.835,77.835,77.814,77.814,101230000.0
2007-12-13 19:20:00,77.818,77.833,77.803,77.803,101490000.0
2007-12-13 19:21:00,77.83,77.83,77.758,77.764,125640000.0
2007-12-13 19:22:00,77.768,77.784,77.752,77.784,129780000.0
2007-12-13 19:23:00,77.773,77.773,77.753,77.765,61130000.0
2007-12-13 19:24:00,77.784,77.784,77.747,77.766,129440000.0
2007-12-13 19:25:00,77.776,77.784,77.772,77.784,128330000.0
2007-12-13 19:26:00,77.771,77.796,77.771,77.796,81380000.0
2007-12-13 19:27:00,77.815,77.815,77.769,77.769,48710000.0
2007-12-13 19:28:00,77.777,77.792,77.775,77.786,153160000.0
2007-12-13 19:29:00,77.774,77.793,77.774,77.788,143310000.0
2007-12-13 19:30:00,77.773,77.791,77.705,77.723,125090000.0
2007-12-13 19:31:00,77.725,77.725,77.711,77.711,74240000.0
2007-12-13 19:32:00,77.72,77.733,77.704,77.733,109780000.0
2007-12-13 19:33:00,77.75,77.75,77.717,77.717,129070000.0
2007-12-13 19:34:00,77.728,77.741,77.721,77.721,59270000.0
2007-12-13 19:35:00,77.708,77.709,77.704,77.706,85880000.0
2007-12-13 19:36:00,77.75,77.75,77.724,77.724,56680000.0
2007-12-13 19:37:00,77.723,77.723,77.722,77.722,4140000.0
2007-12-13 19:38:00,77.73,77.763,77.73,77.763,59330000.0
2007-12-13 19:39:00,77.787,77.787,77.76,77.774,10330000.0
2007-12-13 19:41:00,77.767,77.773,77.743,77.759,43250000.0
2007-12-13 19:42:00,77.746,77.759,77.724,77.724,55940000.0
2007-12-13 19:43:00,77.721,77.721,77.702,77.71,92360000.0
2007-12-13 19:44:00,77.716,77.716,77.702,77.702,66770000.0
2007-12-13 19:45:00,77.753,77.753,77.715,77.737,85020000.0
2007-12-13 19:46:00,77.731,77.743,77.721,77.728,92090000.0
2007-12-13 19:47:00,77.737,77.737,77.715,77.718,104860000.0
2007-12-13 19:48:00,77.744,77.744,77.702,77.703,96490000.0
2007-12-13 19:49:00,77.713,77.713,77.681,77.698,120160000.0
2007-12-13 19:50:00,77.693,77.729,77.693,77.71,116160000.0
2007-12-13 19:51:00,77.734,77.734,77.701,77.718,79810000.0
2007-12-13 19:52:00,77.703,77.725,77.703,77.715,70590000.0
2007-12-13 19:53:00,77.702,77.702,77.673,77.681,152370000.0
2007-12-13 19:54:00,77.729,77.729,77.677,77.699,102720000.0
2007-12-13 19:55:00,77.71,77.718,77.71,77.716,44220000.0
2007-12-13 19:56:00,77.726,77.734,77.715,77.734,96020000.0
2007-12-13 19:57:00,77.762,77.762,77.727,77.739,123930000.0
2007-12-13 19:58:00,77.734,77.756,77.734,77.747,147950000.0
2007-12-13 19:59:00,77.755,77.755,77.724,77.743,88890000.0
2007-12-13 20:00:00,77.764,77.764,77.741,77.745,95890000.0
2007-12-13 20:01:00,77.761,77.761,77.739,77.75,118050000.0
2007-12-13 20:02:00,77.777,77.777,77.751,77.763,77140000.0
2007-12-13 20:03:00,77.797,77.797,77.749,77.749,98890000.0
2007-12-13 20:04:00,77.759,77.774,77.759,77.774,57670000.0
2007-12-13 20:05:00,77.767,77.777,77.763,77.777,74990000.0
2007-12-13 20:06:00,77.802,77.802,77.764,77.787,67290000.0
2007-12-13 20:07:00,77.768,77.785,77.762,77.763,97340000.0
2007-12-13 20:08:00,77.777,77.78,77.762,77.777,116810000.0
2007-12-13 20:09:00,77.804,77.804,77.762,77.777,126500000.0
2007-12-13 20:10:00,77.759,77.765,77.753,77.754,110030000.0
2007-12-13 20:11:00,77.768,77.778,77.759,77.778,105580000.0
2007-12-13 20:12:00,77.8,77.8,77.763,77.776,29010000.0
2007-12-13 20:13:00,77.767,77.779,77.758,77.776,28100000.0
2007-12-13 20:15:00,77.79,77.792,77.775,77.785,123940000.0
2007-12-13 20:16:00,77.759,77.772,77.759,77.772,68920000.0
2007-12-13 20:17:00,77.775,77.797,77.775,77.783,100370000.0
2007-12-13 20:18:00,77.814,77.814,77.742,77.748,128610000.0
2007-12-13 20:19:00,77.762,77.767,77.747,77.748,96770000.0
2007-12-13 20:20:00,77.759,77.764,77.753,77.762,82420000.0
2007-12-13 20:21:00,77.773,77.773,77.712,77.717,99500000.0
2007-12-13 20:22:00,77.716,77.737,77.716,77.737,5680000.0
2007-12-13 20:23:00,77.732,77.758,77.724,77.758,70460000.0
2007-12-13 20:24:00,77.753,77.773,77.735,77.735,131570000.0
2007-12-13 20:25:00,77.734,77.757,77.734,77.74,65150000.0
2007-12-13 20:26:00,77.743,77.746,77.729,77.729,95450000.0
2007-12-13 20:27:00,77.748,77.753,77.721,77.737,91440000.0
2007-12-13 20:28:00,77.735,77.791,77.735,77.785,87860000.0
2007-12-13 20:29:00,77.786,77.799,77.771,77.778,121150000.0
2007-12-13 20:30:00,77.809,77.809,77.778,77.779,104650000.0
2007-12-13 20:31:00,77.79,77.81,77.785,77.787,53500000.0
2007-12-13 20:32:00,77.781,77.792,77.781,77.787,69550000.0
2007-12-13 20:33:00,77.798,77.798,77.774,77.776,78140000.0
2007-12-13 20:34:00,77.797,77.8,77.795,77.798,59070000.0
2007-12-13 20:35:00,77.769,77.783,77.769,77.771,105840000.0
2007-12-13 20:36:00,77.811,77.811,77.768,77.782,60510000.0
2007-12-13 20:37:00,77.761,77.781,77.761,77.775,39250000.0
2007-12-13 20:38:00,77.761,77.78,77.761,77.779,105180000.0
2007-12-13 20:39:00,77.792,77.792,77.756,77.761,96800000.0
2007-12-13 20:40:00,77.773,77.773,77.754,77.754,83870000.0
2007-12-13 20:41:00,77.761,77.768,77.761,77.766,42950000.0
2007-12-13 20:42:00,77.77,77.77,77.736,77.744,40560000.0
2007-12-13 20:43:00,77.743,77.766,77.735,77.747,75250000.0
2007-12-13 20:44:00,77.765,77.776,77.763,77.763,111280000.0
2007-12-13 20:45:00,77.793,77.793,77.764,77.786,126800000.0
2007-12-13 20:46:00,77.78,77.781,77.766,77.777,96680000.0
2007-12-13 20:47:00,77.773,77.785,77.773,77.785,117870000.0
2007-12-13 20:48:00,77.801,77.801,77.777,77.79,103170000.0
2007-12-13 20:49:00,77.777,77.793,77.76,77.76,57730000.0
2007-12-13 20:50:00,77.767,77.788,77.763,77.782,105580000.0
2007-12-13 20:51:00,77.8,77.8,77.776,77.776,63910000.0
2007-12-13 20:52:00,77.777,77.777,77.769,77.769,57500000.0
2007-12-13 20:54:00,77.803,77.803,77.785,77.797,81650000.0
2007-12-13 20:55:00,77.785,77.801,77.783,77.796,116350000.0
2007-12-13 20:56:00,77.789,77.79,77.771,77.778,151320000.0
2007-12-13 20:57:00,77.804,77.804,77.763,77.77,115430000.0
2007-12-13 20:58:00,77.779,77.78,77.764,77.771,87210000.0
2007-12-13 20:59:00,77.756,77.767,77.756,77.767,110620000.0
2007-12-13 21:00:00,77.804,77.806,77.792,77.792,104180000.0
2007-12-13 21:01:00,77.775,77.78,77.739,77.751,149940000.0
2007-12-13 21:02:00,77.727,77.761,77.727,77.748,89260000.0
2007-12-13 21:03:00,77.768,77.784,77.744,77.775,60920000.0
2007-12-13 21:04:00,77.776,77.81,77.776,77.81,67140000.0
2007-12-13 21:05:00,77.806,77.822,77.802,77.822,107520000.0
2007-12-13 21:06:00,77.841,77.841,77.796,77.838,176190000.0
2007-12-13 21:07:00,77.852,77.87,77.834,77.852,130960000.0
2007-12-13 21:08:00,77.835,77.846,77.824,77.842,91530000.0
2007-12-13 21:09:00,77.862,77.862,77.823,77.827,72770000.0
2007-12-13 21:10:00,77.802,77.815,77.802,77.813,101760000.0
2007-12-13 21:11:00,77.807,77.815,77.799,77.815,94760000.0
2007-12-13 21:12:00,77.842,77.842,77.787,77.799,124630000.0
2007-12-13 21:13:00,77.79,77.814,77.79,77.814,144440000.0
2007-12-13 21:14:00,77.814,77.833,77.814,77.828,112290000.0
2007-12-13 21:15:00,77.855,77.855,77.821,77.832,132610000.0
2007-12-13 21:16:00,77.831,77.842,77.817,77.842,137860000.0
2007-12-13 21:17:00,77.843,77.878,77.841,77.878,114650000.0
2007-12-13 21:18:00,77.891,77.891,77.835,77.868,66080000.0
2007-12-13 21:19:00,77.851,77.864,77.845,77.864,45930000.0
2007-12-13 21:20:00,77.858,77.877,77.842,77.855,94580000.0
2007-12-13 21:21:00,77.874,77.885,77.853,77.881,111740000.0
2007-12-13 21:22:00,77.872,77.879,77.854,77.854,95350000.0
2007-12-13 21:23:00,77.866,77.89,77.858,77.877,98150000.0
2007-12-13 21:24:00,77.89,77.89,77.874,77.874,3940000.0
2007-12-13 21:25:00,77.86,77.871,77.855,77.867,129520000.0
2007-12-13 21:26:00,77.85,77.863,77.836,77.863,86690000.0
2007-12-13 21:27:00,77.885,77.885,77.865,77.868,81000000.0
2007-12-13 21:28:00,77.854,77.879,77.853,77.879,13900000.0
2007-12-13 21:29:00,77.873,77.878,77.872,77.877,78650000.0
2007-12-13 21:30:00,77.891,77.891,77.853,77.853,98430000.0
2007-12-13 21:31:00,77.869,77.88,77.851,77.866,110800000.0
2007-12-13 21:32:00,77.857,77.872,77.851,77.851,106820000.0
2007-12-13 21:33:00,77.886,77.886,77.855,77.871,62400000.0
2007-12-13 21:34:00,77.853,77.853,77.824,77.824,50830000.0
2007-12-13 21:35:00,77.808,77.826,77.798,77.824,76220000.0
2007-12-13 21:36:00,77.81,77.839,77.807,77.808,96630000.0
2007-12-13 21:37:00,77.814,77.83,77.799,77.83,59900000.0
2007-12-13 21:38:00,77.816,77.822,77.804,77.808,90070000.0
2007-12-13 21:39:00,77.824,77.824,77.804,77.815,125500000.0
2007-12-13 21:41:00,77.823,77.823,77.81,77.811,70200000.0
2007-12-13 21:42:00,77.84,77.84,77.799,77.813,63820000.0
2007-12-13 21:43:00,77.803,77.816,77.803,77.815,87160000.0
2007-12-13 21:44:00,77.822,77.822,77.793,77.799,106660000.0
2007-12-13 21:45:00,77.807,77.815,77.78,77.78,92780000.0
2007-12-13 21:46:00,77.796,77.801,77.778,77.785,70290000.0
2007-12-13 21:47:00,77.787,77.793,77.773,77.785,29420000.0
2007-12-13 21:48:00,77.791,77.791,77.773,77.781,111340000.0
2007-12-13 21:49:00,77.769,77.773,77.766,77.768,114010000.0
2007-12-13 21:50:00,77.773,77.779,77.758,77.776,94880000.0
2007-12-13 21:51:00,77.798,77.81,77.775,77.81,114110000.0
2007-12-13 21:52:00,77.804,77.813,77.792,77.813,134920000.0
2007-12-13 21:53:00,77.802,77.826,77.802,77.826,100860000.0
2007-12-13 21:54:00,77.841,77.841,77.824,77.836,89140000.0
2007-12-13 21:55:00,77.831,77.842,77.828,77.842,105200000.0
2007-12-13 21:56:00,77.834,77.834,77.817,77.828,76950000.0
2007-12-13 21:57:00,77.856,77.856,77.828,77.833,80810000.0
2007-12-13 21:58:00,77.807,77.815,77.802,77.808,89880000.0
2007-12-13 21:59:00,77.801,77.845,77.801,77.845,76550000.0
2007-12-13 22:00:00,77.854,77.854,77.81,77.811,57470000.0
2007-12-13 22:02:00,77.816,77.817,77.809,77.81,80470000.0
2007-12-13 22:03:00,77.852,77.852,77.827,77.827,89300000.0
2007-12-13 22:04:00,77.812,77.814,77.812,77.814,2450000.0
2007-12-13 22:05:00,77.813,77.835,77.813,77.835,66600000.0
2007-12-13 22:06:00,77.871,77.871,77.824,77.824,105140000.0
2007-12-13 22:08:00,77.823,77.823,77.801,77.808,94150000.0
2007-12-13 22:09:00,77.843,77.843,77.8,77.8,81430000.0
2007-12-13 22:10:00,77.803,77.803,77.79,77.79,77750000.0
2007-12-13 22:11:00,77.795,77.797,77.79,77.797,75490000.0
2007-12-13 22:12:00,77.833,77.833,77.803,77.803,59900000.0
2007-12-13 22:13:00,77.791,77.795,77.775,77.793,121890000.0
2007-12-13 22:14:00,77.787,77.795,77.787,77.789,97580000.0
2007-12-13 22:15:00,77.819,77.819,77.761,77.774,118060000.0
2007-12-13 22:16:00,77.762,77.774,77.762,77.774,79840000.0
2007-12-13 22:17:00,77.772,77.786,77.772,77.786,54560000.0
2007-12-13 22:18:00,77.814,77.814,77.781,77.781,80510000.0
2007-12-13 22:19:00,77.787,77.789,77.784,77.786,131540000.0
2007-12-13 22:21:00,77.817,77.817,77.802,77.802,81080000.0
2007-12-13 22:22:00,77.803,77.804,77.797,77.804,9430000.0
2007-12-13 22:23:00,77.811,77.818,77.793,77.793,99370000.0
2007-12-13 22:24:00,77.821,77.831,77.818,77.821,123740000.0
2007-12-13 22:25:00,77.806,77.807,77.8,77.806,71000000.0
2007-12-13 22:26:00,77.801,77.815,77.801,77.808,67740000.0
2007-12-13 22:27:00,77.833,77.833,77.807,77.825,36520000.0
2007-12-13 22:28:00,77.818,77.825,77.813,77.818,53560000.0
2007-12-13 22:29:00,77.834,77.866,77.834,77.856,80240000.0
2007-12-13 22:30:00,77.869,77.879,77.853,77.862,54350000.0
2007-12-13 22:31:00,77.866,77.866,77.834,77.856,61850000.0
2007-12-13 22:32:00,77.858,77.864,77.85,77.85,83480000.0
2007-12-13 22:33:00,77.842,77.876,77.826,77.826,64150000.0
2007-12-13 22:34:00,77.81,77.831,77.802,77.825,67520000.0
2007-12-13 22:35:00,77.837,77.837,77.812,77.828,78840000.0
2007-12-13 22:36:00,77.842,77.842,77.816,77.82,68460000.0
2007-12-13 22:37:00,77.83,77.837,77.828,77.828,86980000.0
2007-12-13 22:38:00,77.834,77.834,77.822,77.822,73990000.0
2007-12-13 22:39:00,77.844,77.844,77.824,77.827,30620000.0
2007-12-13 22:40:00,77.822,77.831,77.822,77.831,4890000.0
2007-12-13 22:41:00,77.829,77.835,77.829,77.835,69410000.0
2007-12-13 22:42:00,77.864,77.864,77.832,77.832,80690000.0
2007-12-13 22:43:00,77.839,77.839,77.826,77.829,56810000.0
2007-12-13 22:44:00,77.841,77.87,77.841,77.863,50970000.0
2007-12-13 22:45:00,77.91,77.91,77.875,77.875,7510000.0
2007-12-13 22:46:00,77.881,77.893,77.881,77.89,108400000.0
2007-12-13 22:47:00,77.896,77.896,77.878,77.878,67660000.0
2007-12-13 22:48:00,77.91,77.91,77.849,77.858,13340000.0
2007-12-13 22:49:00,77.846,77.848,77.839,77.848,13110000.0
2007-12-13 22:50:00,77.835,77.838,77.831,77.837,108230000.0
2007-12-13 22:51:00,77.863,77.863,77.834,77.848,29190000.0
2007-12-13 22:52:00,77.856,77.867,77.842,77.862,29680000.0
2007-12-13 22:53:00,77.839,77.841,77.837,77.839,51800000.0
2007-12-13 22:54:00,77.875,77.875,77.853,77.853,12020000.0
2007-12-13 22:55:00,77.836,77.838,77.83,77.838,31640000.0
2007-12-13 22:56:00,77.83,77.838,77.83,77.836,60610000.0
2007-12-13 22:57:00,77.874,77.874,77.837,77.84,33530000.0
2007-12-13 22:58:00,77.833,77.846,77.833,77.833,91760000.0
2007-12-13 22:59:00,77.841,77.842,77.83,77.83,81790000.0
2007-12-13 23:00:00,77.864,77.864,77.833,77.833,35330000.0
2007-12-13 23:01:00,77.837,77.846,77.833,77.846,43680000.0
2007-12-13 23:02:00,77.859,77.867,77.859,77.867,50950000.0
2007-12-13 23:03:00,77.892,77.892,77.859,77.871,81280000.0
2007-12-13 23:04:00,77.858,77.863,77.85,77.85,94990000.0
2007-12-13 23:05:00,77.838,77.847,77.834,77.847,80690000.0
2007-12-13 23:06:00,77.872,77.872,77.835,77.841,143000000.0
2007-12-13 23:07:00,77.828,77.828,77.824,77.825,58390000.0
2007-12-13 23:09:00,77.862,77.862,77.834,77.847,33190000.0
2007-12-13 23:12:00,77.872,77.872,77.833,77.833,22620000.0
2007-12-13 23:13:00,77.835,77.835,77.829,77.83,24260000.0
2007-12-13 23:14:00,77.836,77.836,77.828,77.828,61120000.0
2007-12-13 23:15:00,77.865,77.865,77.86,77.86,47930000.0
2007-12-13 23:18:00,77.856,77.856,77.849,77.849,58270000.0
2007-12-13 23:21:00,77.865,77.865,77.83,77.83,69880000.0
2007-12-13 23:22:00,77.816,77.822,77.806,77.806,47960000.0
2007-12-13 23:24:00,77.842,77.842,77.822,77.829,19360000.0
2007-12-13 23:27:00,77.864,77.864,77.862,77.862,4320000.0
2007-12-13 23:28:00,77.819,77.825,77.811,77.811,88320000.0
2007-12-13 23:30:00,77.805,77.83,77.805,77.806,15520000.0
2007-12-13 23:31:00,77.809,77.812,77.807,77.809,81190000.0
2007-12-13 23:33:00,77.856,77.856,77.849,77.849,28400000.0
2007-12-13 23:36:00,77.846,77.846,77.812,77.812,65010000.0
2007-12-13 23:39:00,77.847,77.847,77.791,77.791,91810000.0
2007-12-13 23:40:00,77.778,77.784,77.778,77.778,76790000.0
2007-12-13 23:42:00,77.816,77.818,77.808,77.809,62930000.0
2007-12-13 23:44:00,77.788,77.79,77.787,77.788,109920000.0
2007-12-13 23:45:00,77.795,77.796,77.79,77.79,86500000.0
2007-12-13 23:46:00,77.798,77.798,77.788,77.789,100290000.0
2007-12-13 23:47:00,77.795,77.796,77.787,77.795,73680000.0
2007-12-13 23:48:00,77.824,77.824,77.784,77.784,69200000.0
2007-12-13 23:49:00,77.79,77.798,77.788,77.788,92960000.0
2007-12-13 23:50:00,77.794,77.795,77.782,77.795,69080000.0
2007-12-13 23:51:00,77.823,77.823,77.801,77.809,82690000.0
2007-12-13 23:52:00,77.815,77.815,77.8,77.8,71030000.0
2007-12-13 23:53:00,77.807,77.816,77.802,77.816,77160000.0
2007-12-13 23:54:00,77.842,77.842,77.812,77.812,64550000.0
2007-12-13 23:55:00,77.814,77.814,77.803,77.807,68350000.0
2007-12-13 23:56:00,77.799,77.814,77.799,77.814,93970000.0
2007-12-13 23:57:00,77.846,77.846,77.814,77.814,67220000.0
2007-12-13 23:58:00,77.799,77.808,77.799,77.807,97360000.0
2007-12-13 23:59:00,77.823,77.823,77.804,77.81,72890000.0
2007-12-14 00:00:00,77.803,77.839,77.803,77.812,126450000.0
2007-12-14 00:01:00,77.799,77.807,77.799,77.807,104900000.0
2007-12-14 00:02:00,77.803,77.834,77.803,77.834,92090000.0
2007-12-14 00:03:00,77.873,77.873,77.856,77.857,71960000.0
2007-12-14 00:05:00,77.866,77.866,77.85,77.85,82680000.0
2007-12-14 00:06:00,77.881,77.881,77.864,77.864,34790000.0
2007-12-14 00:07:00,77.872,77.898,77.872,77.886,32250000.0
2007-12-14 00:08:00,77.9,77.907,77.899,77.899,65670000.0
2007-12-14 00:09:00,77.926,77.926,77.912,77.912,47390000.0
2007-12-14 00:10:00,77.9,77.907,77.9,77.907,109690000.0
2007-12-14 00:12:00,77.932,77.932,77.892,77.892,42050000.0
2007-12-14 00:13:00,77.903,77.903,77.886,77.886,62740000.0
2007-12-14 00:14:00,77.875,77.879,77.873,77.877,63640000.0
2007-12-14 00:15:00,77.9,77.9,77.877,77.878,102890000.0
2007-12-14 00:16:00,77.86,77.884,77.86,77.877,43360000.0
2007-12-14 00:17:00,77.872,77.886,77.872,77.886,53440000.0
2007-12-14 00:18:00,77.91,77.91,77.876,77.876,42900000.0
2007-12-14 00:20:00,77.877,77.877,77.868,77.876,69020000.0
2007-12-14 00:21:00,77.91,77.91,77.873,77.881,54560000.0
2007-12-14 00:22:00,77.887,77.889,77.886,77.889,57870000.0
2007-12-14 00:24:00,77.919,77.919,77.882,77.89,46570000.0
2007-12-14 00:25:00,77.88,77.886,77.88,77.885,48320000.0
2007-12-14 00:27:00,77.879,77.901,77.859,77.865,94460000.0
2007-12-14 00:29:00,77.868,77.868,77.86,77.861,71410000.0
2007-12-14 00:30:00,77.873,77.889,77.865,77.865,13610000.0
2007-12-14 00:33:00,77.887,77.887,77.878,77.878,42080000.0
2007-12-14 00:36:00,77.893,77.893,77.873,77.873,32690000.0
2007-12-14 00:37:00,77.86,77.865,77.859,77.86,11840000.0
2007-12-14 00:39:00,77.898,77.898,77.89,77.89,47580000.0
2007-12-14 00:40:00,77.869,77.87,77.868,77.868,53810000.0
2007-12-14 00:41:00,77.879,77.887,77.879,77.882,79860000.0
2007-12-14 00:42:00,77.896,77.896,77.889,77.89,148580000.0
2007-12-14 00:44:00,77.885,77.886,77.878,77.885,103170000.0
2007-12-14 00:45:00,77.914,77.914,77.883,77.883,109480000.0
2007-12-14 00:46:00,77.874,77.884,77.874,77.877,112080000.0
2007-12-14 00:47:00,77.886,77.886,77.872,77.885,83590000.0
2007-12-14 00:48:00,77.918,77.918,77.908,77.909,44500000.0
2007-12-14 00:51:00,77.917,77.917,77.911,77.911,28560000.0
2007-12-14 00:52:00,77.878,77.885,77.874,77.885,25730000.0
2007-12-14 00:54:00,77.934,77.934,77.875,77.875,53140000.0
2007-12-14 00:55:00,77.879,77.887,77.879,77.884,110410000.0
2007-12-14 00:57:00,77.923,77.923,77.876,77.878,77480000.0
2007-12-14 00:58:00,77.867,77.87,77.867,77.868,74160000.0
2007-12-14 00:59:00,77.859,77.865,77.851,77.858,143270000.0
2007-12-14 01:00:00,77.88,77.88,77.836,77.836,116890000.0
2007-12-14 01:01:00,77.836,77.836,77.812,77.812,147020000.0
2007-12-14 01:02:00,77.799,77.815,77.799,77.815,120010000.0
2007-12-14 01:03:00,77.845,77.845,77.815,77.838,56700000.0
2007-12-14 01:04:00,77.809,77.817,77.809,77.817,81770000.0
2007-12-14 01:05:00,77.842,77.88,77.842,77.876,77430000.0
2007-12-14 01:06:00,77.925,77.925,77.875,77.875,76470000.0
2007-12-14 01:07:00,77.858,77.866,77.858,77.865,65890000.0
2007-12-14 01:08:00,77.876,77.877,77.87,77.877,68810000.0
2007-12-14 01:09:00,77.909,77.909,77.869,77.881,34640000.0
2007-12-14 01:10:00,77.87,77.886,77.87,77.886,71670000.0
2007-12-14 01:12:00,77.912,77.912,77.873,77.873,114020000.0
2007-12-14 01:13:00,77.879,77.885,77.874,77.885,112650000.0
2007-12-14 01:15:00,77.925,77.925,77.902,77.902,88630000.0
2007-12-14 01:17:00,77.89,77.898,77.889,77.889,50200000.0
2007-12-14 01:18:00,77.925,77.925,77.895,77.899,41720000.0
2007-12-14 01:20:00,77.908,77.915,77.899,77.899,54300000.0
2007-12-14 01:21:00,77.921,77.921,77.865,77.865,75340000.0
2007-12-14 01:22:00,77.867,77.867,77.859,77.861,56250000.0
2007-12-14 01:24:00,77.896,77.896,77.875,77.877,79570000.0
2007-12-14 01:25:00,77.862,77.862,77.861,77.861,2820000.0
2007-12-14 01:26:00,77.849,77.856,77.849,77.856,59990000.0
2007-12-14 01:27:00,77.897,77.897,77.888,77.888,91490000.0
2007-12-14 01:28:00,77.849,77.857,77.849,77.857,104810000.0
2007-12-14 01:29:00,77.849,77.858,77.849,77.858,91250000.0
2007-12-14 01:30:00,77.888,77.89,77.883,77.883,50400000.0
2007-12-14 01:31:00,77.867,77.867,77.859,77.865,79950000.0
2007-12-14 01:32:00,77.861,77.866,77.86,77.866,74560000.0
2007-12-14 01:33:00,77.892,77.892,77.862,77.862,57710000.0
2007-12-14 01:36:00,77.884,77.884,77.844,77.854,38400000.0
2007-12-14 01:37:00,77.84,77.85,77.84,77.844,96030000.0
2007-12-14 01:38:00,77.835,77.838,77.832,77.832,63850000.0
2007-12-14 01:39:00,77.862,77.862,77.824,77.833,114720000.0
2007-12-14 01:40:00,77.838,77.838,77.823,77.829,50330000.0
2007-12-14 01:42:00,77.864,77.864,77.827,77.833,114470000.0
2007-12-14 01:43:00,77.821,77.837,77.821,77.836,106800000.0
2007-12-14 01:44:00,77.83,77.844,77.826,77.837,131310000.0
2007-12-14 01:45:00,77.879,77.879,77.827,77.833,129540000.0
2007-12-14 01:46:00,77.841,77.872,77.835,77.872,62110000.0
2007-12-14 01:47:00,77.869,77.878,77.869,77.873,129830000.0
2007-12-14 01:48:00,77.904,77.904,77.865,77.865,131100000.0
2007-12-14 01:49:00,77.853,77.869,77.853,77.863,13150000.0
2007-12-14 01:50:00,77.892,77.909,77.876,77.903,48990000.0
2007-12-14 01:51:00,77.922,77.925,77.905,77.925,157500000.0
2007-12-14 01:52:00,77.945,77.981,77.945,77.967,149220000.0
2007-12-14 01:53:00,77.956,77.956,77.94,77.949,131740000.0
2007-12-14 01:54:00,77.957,77.972,77.933,77.957,78960000.0
2007-12-14 01:55:00,77.951,77.957,77.935,77.955,117540000.0
2007-12-14 01:56:00,77.961,77.961,77.937,77.937,152250000.0
2007-12-14 01:57:00,77.967,77.967,77.915,77.915,57590000.0
2007-12-14 01:58:00,77.912,77.912,77.879,77.879,96070000.0
2007-12-14 02:00:00,77.896,77.908,77.873,77.874,14650000.0
2007-12-14 02:01:00,77.884,77.91,77.884,77.906,89120000.0
2007-12-14 02:02:00,77.913,77.913,77.889,77.889,119380000.0
2007-12-14 02:03:00,77.93,77.93,77.892,77.892,135630000.0
2007-12-14 02:04:00,77.875,77.886,77.875,77.886,72240000.0
2007-12-14 02:05:00,77.895,77.895,77.887,77.887,94140000.0
2007-12-14 02:06:00,77.924,77.924,77.903,77.903,63790000.0
2007-12-14 02:07:00,77.911,77.911,77.903,77.903,12760000.0
2007-12-14 02:08:00,77.906,77.907,77.899,77.899,141830000.0
2007-12-14 02:09:00,77.933,77.933,77.898,77.901,138260000.0
2007-12-14 02:10:00,77.905,77.909,77.902,77.909,82360000.0
2007-12-14 02:11:00,77.918,77.918,77.909,77.913,49760000.0
2007-12-14 02:12:00,77.953,77.953,77.933,77.939,164640000.0
2007-12-14 02:13:00,77.948,77.948,77.932,77.932,154790000.0
2007-12-14 02:14:00,77.941,77.947,77.939,77.941,143860000.0
2007-12-14 02:15:00,77.98,77.98,77.937,77.942,83740000.0
2007-12-14 02:16:00,77.93,77.936,77.922,77.935,123860000.0
2007-12-14 02:18:00,77.97,77.97,77.945,77.945,66580000.0
2007-12-14 02:19:00,77.944,77.944,77.927,77.934,103930000.0
2007-12-14 02:20:00,77.944,77.95,77.941,77.948,59860000.0
2007-12-14 02:21:00,77.986,77.986,77.978,77.978,7360000.0
2007-12-14 02:22:00,77.955,77.963,77.951,77.951,69540000.0
2007-12-14 02:23:00,77.956,77.956,77.946,77.948,90140000.0
2007-12-14 02:24:00,77.979,77.979,77.939,77.953,58500000.0
2007-12-14 02:25:00,77.94,77.942,77.934,77.934,17640000.0
2007-12-14 02:26:00,77.952,77.961,77.95,77.961,51510000.0
2007-12-14 02:27:00,77.985,77.985,77.951,77.962,163330000.0
2007-12-14 02:28:00,77.951,77.957,77.949,77.957,149220000.0
2007-12-14 02:29:00,77.963,77.963,77.942,77.942,141040000.0
2007-12-14 02:30:00,77.98,77.984,77.962,77.962,86810000.0
2007-12-14 02:31:00,77.946,77.946,77.927,77.945,125650000.0
2007-12-14 02:32:00,77.957,77.962,77.95,77.962,147820000.0
2007-12-14 02:33:00,77.99,77.99,77.938,77.941,72430000.0
2007-12-14 02:34:00,77.946,77.946,77.929,77.929,90900000.0
2007-12-14 02:35:00,77.912,77.912,77.897,77.899,64570000.0
2007-12-14 02:36:00,77.916,77.916,77.891,77.894,13560000.0
2007-12-14 02:37:00,77.888,77.889,77.884,77.886,94290000.0
2007-12-14 02:38:00,77.89,77.89,77.876,77.881,57340000.0
2007-12-14 02:39:00,77.914,77.914,77.877,77.877,15470000.0
2007-12-14 02:40:00,77.87,77.876,77.864,77.874,117810000.0
2007-12-14 02:41:00,77.869,77.882,77.869,77.876,139510000.0
2007-12-14 02:42:00,77.913,77.913,77.892,77.898,69360000.0
2007-12-14 02:43:00,77.888,77.893,77.878,77.878,103660000.0
2007-12-14 02:44:00,77.865,77.875,77.861,77.868,58000000.0
2007-12-14 02:45:00,77.89,77.89,77.863,77.877,15210000.0
2007-12-14 02:46:00,77.866,77.871,77.852,77.858,83390000.0
2007-12-14 02:47:00,77.862,77.862,77.838,77.838,121800000.0
2007-12-14 02:48:00,77.873,77.873,77.853,77.857,143650000.0
2007-12-14 02:49:00,77.863,77.867,77.857,77.859,67980000.0
2007-12-14 02:50:00,77.866,77.873,77.85,77.85,98930000.0
2007-12-14 02:51:00,77.88,77.88,77.857,77.862,58200000.0
2007-12-14 02:52:00,77.866,77.867,77.866,77.867,4540000.0
2007-12-14 02:53:00,77.858,77.876,77.858,77.876,60580000.0
2007-12-14 02:54:00,77.887,77.936,77.88,77.936,16520000.0
2007-12-14 02:55:00,77.932,77.932,77.914,77.925,16010000.0
2007-12-14 02:56:00,77.932,77.936,77.922,77.922,64840000.0
2007-12-14 02:57:00,77.935,77.935,77.91,77.919,10740000.0
2007-12-14 02:58:00,77.914,77.914,77.894,77.904,115020000.0
2007-12-14 02:59:00,77.912,77.912,77.885,77.888,145920000.0
2007-12-14 03:00:00,77.917,77.917,77.881,77.881,65580000.0
2007-12-14 03:01:00,77.886,77.886,77.877,77.878,107230000.0
2007-12-14 03:02:00,77.883,77.895,77.881,77.895,57880000.0
2007-12-14 03:03:00,77.912,77.912,77.886,77.893,13230000.0
2007-12-14 03:04:00,77.891,77.902,77.891,77.902,5260000.0
2007-12-14 03:05:00,77.896,77.904,77.896,77.9,59790000.0
2007-12-14 03:06:00,77.913,77.913,77.877,77.877,9850000.0
2007-12-14 03:07:00,77.876,77.894,77.876,77.894,72930000.0
2007-12-14 03:09:00,77.945,77.968,77.919,77.964,60400000.0
2007-12-14 03:10:00,77.974,77.994,77.973,77.981,11740000.0
2007-12-14 03:11:00,77.986,77.991,77.969,77.969,153390000.0
2007-12-14 03:12:00,77.99,77.99,77.97,77.97,68000000.0
2007-12-14 03:13:00,77.979,77.986,77.977,77.977,97860000.0
2007-12-14 03:14:00,77.989,78.011,77.989,78.005,64420000.0
2007-12-14 03:15:00,78.022,78.022,78.007,78.007,3980000.0
2007-12-14 03:16:00,77.959,77.959,77.956,77.956,6010000.0
2007-12-14 03:17:00,77.962,77.975,77.962,77.974,162220000.0
2007-12-14 03:18:00,78.008,78.008,77.949,77.949,147840000.0
2007-12-14 03:19:00,77.944,77.944,77.913,77.921,85160000.0
2007-12-14 03:20:00,77.927,77.929,77.911,77.918,123690000.0
2007-12-14 03:21:00,77.943,77.943,77.922,77.925,149390000.0
2007-12-14 03:22:00,77.918,77.936,77.918,77.936,67730000.0
2007-12-14 03:24:00,77.964,77.968,77.961,77.962,61020000.0
2007-12-14 03:25:00,77.931,77.935,77.931,77.931,15970000.0
2007-12-14 03:26:00,77.939,77.952,77.939,77.952,142680000.0
2007-12-14 03:27:00,77.99,77.99,77.955,77.959,68490000.0
2007-12-14 03:28:00,77.95,77.957,77.95,77.955,106060000.0
2007-12-14 03:29:00,77.946,77.963,77.946,77.963,68180000.0
2007-12-14 03:30:00,77.989,77.989,77.965,77.965,13000000.0
2007-12-14 03:31:00,77.957,77.957,77.944,77.955,12960000.0
2007-12-14 03:32:00,77.948,77.956,77.945,77.954,152790000.0
2007-12-14 03:33:00,77.988,77.988,77.945,77.954,73320000.0
2007-12-14 03:34:00,77.954,77.954,77.949,77.954,102870000.0
2007-12-14 03:35:00,77.947,77.958,77.947,77.957,65580000.0
2007-12-14 03:36:00,77.984,77.984,77.948,77.948,16760000.0
2007-12-14 03:37:00,77.959,77.967,77.959,77.964,104500000.0
2007-12-14 03:38:00,77.954,77.957,77.948,77.956,62020000.0
2007-12-14 03:39:00,77.977,77.977,77.953,77.959,15250000.0
2007-12-14 03:40:00,77.967,77.969,77.96,77.966,109030000.0
2007-12-14 03:41:00,77.976,77.976,77.969,77.975,136450000.0
2007-12-14 03:42:00,78.004,78.004,77.99,77.99,149320000.0
2007-12-14 03:43:00,77.982,78.021,77.982,78.021,71080000.0
2007-12-14 03:44:00,78.009,78.014,78.001,78.001,132610000.0
2007-12-14 03:45:00,78.024,78.024,77.975,77.975,130780000.0
2007-12-14 03:46:00,77.981,77.997,77.981,77.997,90000000.0
2007-12-14 03:47:00,77.984,77.994,77.965,77.993,44920000.0
2007-12-14 03:48:00,78.011,78.011,77.965,77.965,173260000.0
2007-12-14 03:49:00,77.98,77.987,77.979,77.979,155400000.0
2007-12-14 03:50:00,77.989,77.997,77.988,77.997,149630000.0
2007-12-14 03:51:00,78.023,78.023,77.994,78.008,87900000.0
2007-12-14 03:52:00,78.0,78.008,77.995,78.006,115510000.0
2007-12-14 03:53:00,77.997,78.007,77.997,77.997,140170000.0
2007-12-14 03:54:00,78.029,78.029,78.001,78.001,64130000.0
2007-12-14 03:55:00,77.99,78.0,77.989,77.995,98100000.0
2007-12-14 03:57:00,78.007,78.025,78.004,78.008,17390000.0
2007-12-14 03:58:00,78.0,78.007,77.997,77.998,101520000.0
2007-12-14 04:00:00,78.013,78.013,78.001,78.001,4880000.0
2007-12-14 04:01:00,77.991,77.997,77.982,77.988,15750000.0
2007-12-14 04:02:00,77.978,78.004,77.978,78.004,60340000.0
2007-12-14 04:03:00,78.023,78.023,78.021,78.021,3610000.0
2007-12-14 04:05:00,77.985,77.985,77.97,77.978,131600000.0
2007-12-14 04:06:00,77.975,78.008,77.975,77.981,78190000.0
2007-12-14 04:07:00,77.958,77.96,77.948,77.957,119790000.0
2007-12-14 04:08:00,77.958,77.97,77.953,77.956,151480000.0
2007-12-14 04:09:00,77.948,77.984,77.937,77.958,67760000.0
2007-12-14 04:10:00,77.948,77.952,77.938,77.938,91480000.0
2007-12-14 04:11:00,77.929,77.953,77.929,77.953,58720000.0
2007-12-14 04:12:00,77.96,77.97,77.957,77.962,14650000.0
2007-12-14 04:13:00,77.952,77.972,77.952,77.958,86780000.0
2007-12-14 04:14:00,77.973,77.973,77.952,77.966,108140000.0
2007-12-14 04:15:00,77.996,77.996,77.961,77.961,149640000.0
2007-12-14 04:16:00,77.972,77.972,77.951,77.959,65030000.0
2007-12-14 04:17:00,77.962,77.976,77.962,77.976,100310000.0
2007-12-14 04:18:00,77.981,77.981,77.945,77.954,59200000.0
2007-12-14 04:19:00,77.945,77.954,77.945,77.946,10370000.0
2007-12-14 04:20:00,77.944,77.944,77.931,77.935,90890000.0
2007-12-14 04:21:00,77.97,77.97,77.946,77.967,64920000.0
2007-12-14 04:22:00,77.945,77.952,77.933,77.945,15010000.0
2007-12-14 04:23:00,77.931,77.944,77.929,77.944,125840000.0
2007-12-14 04:24:00,77.969,77.969,77.933,77.933,145570000.0
2007-12-14 04:25:00,77.94,77.95,77.94,77.942,68290000.0
2007-12-14 04:26:00,77.947,77.947,77.927,77.928,100320000.0
2007-12-14 04:27:00,77.967,77.967,77.934,77.951,58170000.0
2007-12-14 04:29:00,77.921,77.925,77.847,77.891,71010000.0
2007-12-14 04:30:00,77.905,77.906,77.797,77.797,140890000.0
2007-12-14 04:31:00,77.799,77.822,77.797,77.816,59010000.0
2007-12-14 04:32:00,77.823,77.823,77.793,77.793,129230000.0
2007-12-14 04:33:00,77.824,77.824,77.791,77.8,117670000.0
2007-12-14 04:34:00,77.811,77.834,77.811,77.834,92580000.0
2007-12-14 04:35:00,77.845,77.845,77.821,77.833,126200000.0
2007-12-14 04:36:00,77.872,77.872,77.831,77.842,145850000.0
2007-12-14 04:37:00,77.827,77.833,77.822,77.828,61410000.0
2007-12-14 04:38:00,77.818,77.824,77.811,77.818,128620000.0
2007-12-14 04:39:00,77.845,77.845,77.814,77.82,120200000.0
2007-12-14 04:40:00,77.82,77.826,77.811,77.818,84180000.0
2007-12-14 04:41:00,77.821,77.825,77.812,77.816,47910000.0
2007-12-14 04:42:00,77.832,77.832,77.803,77.821,156450000.0
2007-12-14 04:43:00,77.825,77.825,77.811,77.811,145250000.0
2007-12-14 04:44:00,77.815,77.815,77.784,77.793,137840000.0
2007-12-14 04:45:00,77.823,77.823,77.795,77.795,76140000.0
2007-12-14 04:46:00,77.795,77.809,77.785,77.798,115880000.0
2007-12-14 04:47:00,77.787,77.814,77.787,77.788,138930000.0
2007-12-14 04:48:00,77.812,77.812,77.792,77.792,60480000.0
2007-12-14 04:49:00,77.797,77.797,77.779,77.779,89200000.0
2007-12-14 04:51:00,77.814,77.814,77.813,77.813,3270000.0
2007-12-14 04:52:00,77.792,77.798,77.791,77.796,90230000.0
2007-12-14 04:54:00,77.814,77.814,77.781,77.802,44340000.0
2007-12-14 04:57:00,77.824,77.824,77.803,77.815,128090000.0
2007-12-14 04:58:00,77.807,77.807,77.798,77.798,48950000.0
2007-12-14 04:59:00,77.811,77.827,77.811,77.827,133470000.0
2007-12-14 05:00:00,77.845,77.847,77.84,77.84,109050000.0
2007-12-14 05:01:00,77.829,77.833,77.821,77.829,100080000.0
2007-12-14 05:02:00,77.829,77.842,77.829,77.835,137950000.0
2007-12-14 05:03:00,77.865,77.867,77.858,77.859,127550000.0
2007-12-14 05:04:00,77.827,77.829,77.826,77.828,67210000.0
2007-12-14 05:05:00,77.837,77.843,77.831,77.831,126420000.0
2007-12-14 05:06:00,77.866,77.869,77.86,77.86,117240000.0
2007-12-14 05:07:00,77.819,77.845,77.819,77.845,82980000.0
2007-12-14 05:08:00,77.84,77.85,77.833,77.843,45800000.0
2007-12-14 05:09:00,77.86,77.86,77.83,77.83,154700000.0
2007-12-14 05:10:00,77.82,77.826,77.813,77.813,149780000.0
2007-12-14 05:11:00,77.797,77.797,77.789,77.796,122000000.0
2007-12-14 05:12:00,77.834,77.834,77.802,77.802,77980000.0
2007-12-14 05:13:00,77.819,77.82,77.808,77.817,111890000.0
2007-12-14 05:14:00,77.805,77.809,77.793,77.796,135120000.0
2007-12-14 05:15:00,77.833,77.834,77.829,77.83,59970000.0
2007-12-14 05:17:00,77.79,77.811,77.79,77.8,58350000.0
2007-12-14 05:18:00,77.818,77.818,77.805,77.805,4130000.0
2007-12-14 05:19:00,77.81,77.811,77.793,77.797,15430000.0
2007-12-14 05:20:00,77.806,77.813,77.794,77.804,75690000.0
2007-12-14 05:21:00,77.843,77.843,77.824,77.835,135770000.0
2007-12-14 05:23:00,77.822,77.836,77.822,77.836,93910000.0
2007-12-14 05:24:00,77.853,77.853,77.816,77.818,49930000.0
2007-12-14 05:25:00,77.807,77.817,77.806,77.817,152760000.0
2007-12-14 05:26:00,77.808,77.816,77.802,77.808,158330000.0
2007-12-14 05:27:00,77.843,77.843,77.803,77.813,135170000.0
2007-12-14 05:28:00,77.798,77.802,77.797,77.798,82390000.0
2007-12-14 05:29:00,77.808,77.808,77.792,77.797,116050000.0
2007-12-14 05:30:00,77.832,77.832,77.81,77.81,141920000.0
2007-12-14 05:31:00,77.818,77.824,77.818,77.818,70540000.0
2007-12-14 05:32:00,77.811,77.824,77.811,77.824,93470000.0
2007-12-14 05:33:00,77.86,77.86,77.816,77.824,60770000.0
2007-12-14 05:34:00,77.814,77.823,77.814,77.819,18820000.0
2007-12-14 05:35:00,77.817,77.824,77.801,77.801,103150000.0
2007-12-14 05:36:00,77.842,77.842,77.812,77.828,136840000.0
2007-12-14 05:37:00,77.81,77.816,77.807,77.815,130330000.0
2007-12-14 05:39:00,77.83,77.83,77.795,77.808,129970000.0
2007-12-14 05:40:00,77.798,77.814,77.796,77.814,123690000.0
2007-12-14 05:41:00,77.798,77.817,77.792,77.817,88070000.0
2007-12-14 05:42:00,77.814,77.814,77.797,77.797,48550000.0
2007-12-14 05:43:00,77.79,77.814,77.79,77.814,160970000.0
2007-12-14 05:44:00,77.79,77.795,77.782,77.787,159210000.0
2007-12-14 05:45:00,77.77,77.804,77.77,77.796,136680000.0
2007-12-14 05:46:00,77.783,77.811,77.783,77.807,82180000.0
2007-12-14 05:47:00,77.795,77.803,77.78,77.803,112670000.0
2007-12-14 05:48:00,77.832,77.832,77.796,77.815,145540000.0
2007-12-14 05:49:00,77.785,77.797,77.775,77.789,70240000.0
2007-12-14 05:50:00,77.799,77.815,77.791,77.804,96270000.0
2007-12-14 05:51:00,77.833,77.837,77.831,77.832,54580000.0
2007-12-14 05:52:00,77.786,77.801,77.786,77.79,10910000.0
2007-12-14 05:53:00,77.778,77.795,77.778,77.794,146030000.0
2007-12-14 05:54:00,77.82,77.82,77.774,77.787,63280000.0
2007-12-14 05:55:00,77.77,77.777,77.769,77.775,95680000.0
2007-12-14 05:56:00,77.768,77.784,77.763,77.784,59380000.0
2007-12-14 05:57:00,77.802,77.802,77.799,77.799,2450000.0
2007-12-14 05:59:00,77.777,77.777,77.769,77.769,81250000.0
2007-12-14 06:00:00,77.803,77.803,77.77,77.77,31500000.0
2007-12-14 06:01:00,77.759,77.767,77.759,77.76,80040000.0
2007-12-14 06:03:00,77.778,77.778,77.737,77.742,112470000.0
2007-12-14 06:04:00,77.729,77.737,77.728,77.729,105380000.0
2007-12-14 06:05:00,77.74,77.756,77.735,77.735,89140000.0
2007-12-14 06:06:00,77.755,77.755,77.734,77.746,73810000.0
2007-12-14 06:07:00,77.722,77.736,77.72,77.72,77720000.0
2007-12-14 06:08:00,77.725,77.732,77.714,77.72,52110000.0
2007-12-14 06:09:00,77.758,77.758,77.716,77.719,44530000.0
2007-12-14 06:11:00,77.71,77.716,77.71,77.716,70620000.0
2007-12-14 06:12:00,77.743,77.743,77.725,77.731,86260000.0
2007-12-14 06:13:00,77.738,77.754,77.735,77.754,67660000.0
2007-12-14 06:14:00,77.732,77.744,77.732,77.744,66700000.0
2007-12-14 06:15:00,77.772,77.772,77.744,77.754,78850000.0
2007-12-14 06:16:00,77.741,77.747,77.739,77.739,48050000.0
2007-12-14 06:17:00,77.733,77.75,77.733,77.74,53990000.0
2007-12-14 06:18:00,77.772,77.772,77.745,77.763,88030000.0
2007-12-14 06:19:00,77.756,77.756,77.74,77.747,107400000.0
2007-12-14 06:20:00,77.741,77.747,77.741,77.746,91850000.0
2007-12-14 06:21:00,77.775,77.775,77.749,77.75,52200000.0
2007-12-14 06:22:00,77.742,77.748,77.74,77.741,78760000.0
2007-12-14 06:24:00,77.776,77.782,77.756,77.766,64780000.0
2007-12-14 06:25:00,77.761,77.783,77.761,77.783,24920000.0
2007-12-14 06:26:00,77.757,77.762,77.751,77.751,53070000.0
2007-12-14 06:27:00,77.793,77.793,77.756,77.759,40420000.0
2007-12-14 06:28:00,77.759,77.765,77.754,77.754,98020000.0
2007-12-14 06:29:00,77.759,77.782,77.759,77.761,66220000.0
2007-12-14 06:30:00,77.792,77.792,77.759,77.764,124390000.0
2007-12-14 06:31:00,77.758,77.764,77.753,77.757,53250000.0
2007-12-14 06:32:00,77.762,77.784,77.755,77.784,127990000.0
2007-12-14 06:33:00,77.794,77.794,77.758,77.763,107120000.0
2007-12-14 06:34:00,77.766,77.767,77.76,77.76,98310000.0
2007-12-14 06:35:00,77.767,77.767,77.758,77.759,126550000.0
2007-12-14 06:36:00,77.793,77.793,77.762,77.762,128170000.0
2007-12-14 06:37:00,77.75,77.756,77.749,77.756,60810000.0
2007-12-14 06:38:00,77.75,77.754,77.741,77.754,133290000.0
2007-12-14 06:39:00,77.789,77.789,77.754,77.771,112390000.0
2007-12-14 06:40:00,77.758,77.765,77.753,77.76,76140000.0
2007-12-14 06:41:00,77.763,77.763,77.738,77.738,47920000.0
2007-12-14 06:42:00,77.749,77.769,77.743,77.748,136820000.0
2007-12-14 06:43:00,77.744,77.764,77.744,77.761,144230000.0
2007-12-14 06:44:00,77.738,77.747,77.738,77.747,121400000.0
2007-12-14 06:45:00,77.786,77.786,77.753,77.753,71680000.0
2007-12-14 06:46:00,77.752,77.752,77.725,77.749,99290000.0
2007-12-14 06:47:00,77.739,77.755,77.737,77.737,126970000.0
2007-12-14 06:48:00,77.759,77.759,77.736,77.741,64170000.0
2007-12-14 06:49:00,77.754,77.754,77.736,77.739,87090000.0
2007-12-14 06:50:00,77.744,77.75,77.734,77.734,54360000.0
2007-12-14 06:51:00,77.761,77.761,77.724,77.729,15660000.0
2007-12-14 06:52:00,77.731,77.753,77.731,77.739,120240000.0
2007-12-14 06:53:00,77.721,77.737,77.721,77.737,78330000.0
2007-12-14 06:54:00,77.764,77.764,77.744,77.754,45990000.0
2007-12-14 06:55:00,77.738,77.752,77.738,77.752,141110000.0
2007-12-14 06:56:00,77.75,77.757,77.75,77.756,128890000.0
2007-12-14 06:57:00,77.782,77.782,77.744,77.744,131330000.0
2007-12-14 06:58:00,77.752,77.765,77.752,77.764,71320000.0
2007-12-14 07:00:00,77.792,77.792,77.766,77.781,146270000.0
2007-12-14 07:01:00,77.756,77.765,77.756,77.765,62630000.0
2007-12-14 07:02:00,77.778,77.787,77.777,77.787,84990000.0
2007-12-14 07:03:00,77.812,77.812,77.785,77.785,62880000.0
2007-12-14 07:04:00,77.786,77.786,77.786,77.786,4130000.0
2007-12-14 07:05:00,77.771,77.777,77.766,77.766,48500000.0
2007-12-14 07:06:00,77.792,77.794,77.783,77.788,149700000.0
2007-12-14 07:07:00,77.769,77.787,77.769,77.786,147330000.0
2007-12-14 07:08:00,77.787,77.796,77.782,77.787,149460000.0
2007-12-14 07:09:00,77.813,77.813,77.773,77.773,83360000.0
2007-12-14 07:10:00,77.76,77.785,77.76,77.785,119010000.0
2007-12-14 07:11:00,77.777,77.78,77.771,77.775,134090000.0
2007-12-14 07:12:00,77.806,77.806,77.798,77.798,69080000.0
2007-12-14 07:13:00,77.786,77.792,77.778,77.778,92390000.0
2007-12-14 07:14:00,77.788,77.81,77.788,77.793,56160000.0
2007-12-14 07:15:00,77.805,77.805,77.802,77.802,5680000.0
2007-12-14 07:16:00,77.802,77.814,77.793,77.814,105870000.0
2007-12-14 07:17:00,77.825,77.825,77.81,77.825,132640000.0
2007-12-14 07:18:00,77.832,77.832,77.806,77.808,135510000.0
2007-12-14 07:19:00,77.807,77.818,77.786,77.792,62300000.0
2007-12-14 07:20:00,77.798,77.802,77.792,77.792,137330000.0
2007-12-14 07:21:00,77.833,77.833,77.786,77.794,135170000.0
2007-12-14 07:22:00,77.794,77.794,77.777,77.79,85300000.0
2007-12-14 07:23:00,77.779,77.78,77.775,77.775,44710000.0
2007-12-14 07:24:00,77.816,77.819,77.809,77.81,161620000.0
2007-12-14 07:27:00,77.818,77.818,77.81,77.81,73960000.0
2007-12-14 07:29:00,77.786,77.791,77.782,77.786,148630000.0
2007-12-14 07:30:00,77.813,77.816,77.809,77.81,63400000.0
2007-12-14 07:31:00,77.802,77.815,77.802,77.814,96730000.0
2007-12-14 07:33:00,77.817,77.817,77.791,77.797,13000000.0
2007-12-14 07:34:00,77.791,77.814,77.791,77.81,14730000.0
2007-12-14 07:35:00,77.816,77.819,77.814,77.817,125770000.0
2007-12-14 07:36:00,77.835,77.835,77.819,77.819,60560000.0
2007-12-14 07:37:00,77.826,77.835,77.815,77.835,87430000.0
2007-12-14 07:38:00,77.826,77.834,77.814,77.834,69240000.0
2007-12-14 07:39:00,77.883,77.883,77.839,77.842,68340000.0
2007-12-14 07:42:00,77.85,77.85,77.806,77.821,29400000.0
2007-12-14 07:44:00,77.809,77.825,77.804,77.825,94290000.0
2007-12-14 07:45:00,77.805,77.854,77.805,77.82,106360000.0
2007-12-14 07:46:00,77.804,77.804,77.792,77.792,110100000.0
2007-12-14 07:47:00,77.793,77.794,77.781,77.791,79270000.0
2007-12-14 07:48:00,77.824,77.824,77.805,77.805,77840000.0
2007-12-14 07:49:00,77.792,77.797,77.792,77.795,82240000.0
2007-12-14 07:51:00,77.831,77.831,77.798,77.801,48070000.0
2007-12-14 07:52:00,77.789,77.795,77.789,77.795,97120000.0
2007-12-14 07:53:00,77.789,77.797,77.789,77.789,68060000.0
2007-12-14 07:54:00,77.825,77.825,77.804,77.804,81980000.0
2007-12-14 07:55:00,77.791,77.795,77.79,77.79,62510000.0
2007-12-14 07:57:00,77.823,77.823,77.784,77.792,73800000.0
2007-12-14 07:58:00,77.795,77.795,77.783,77.786,48200000.0
2007-12-14 07:59:00,77.791,77.814,77.788,77.814,50910000.0
2007-12-14 08:00:00,77.83,77.83,77.778,77.784,91290000.0
2007-12-14 08:01:00,77.785,77.795,77.773,77.787,97420000.0
2007-12-14 08:02:00,77.801,77.814,77.801,77.803,85640000.0
2007-12-14 08:03:00,77.824,77.824,77.794,77.801,53650000.0
2007-12-14 08:04:00,77.799,77.814,77.792,77.792,75660000.0
2007-12-14 08:05:00,77.807,77.812,77.794,77.798,77880000.0
2007-12-14 08:06:00,77.845,77.845,77.797,77.81,54490000.0
2007-12-14 08:07:00,77.802,77.823,77.802,77.811,22580000.0
2007-12-14 08:08:00,77.825,77.825,77.802,77.802,52160000.0
2007-12-14 08:09:00,77.816,77.82,77.796,77.801,39200000.0
2007-12-14 08:10:00,77.801,77.815,77.801,77.805,84740000.0
2007-12-14 08:11:00,77.817,77.833,77.807,77.817,65490000.0
2007-12-14 08:12:00,77.845,77.845,77.813,77.82,119780000.0
2007-12-14 08:13:00,77.826,77.826,77.814,77.825,48550000.0
2007-12-14 08:15:00,77.854,77.854,77.808,77.808,98570000.0
2007-12-14 08:17:00,77.784,77.791,77.764,77.768,120660000.0
2007-12-14 08:18:00,77.805,77.805,77.782,77.795,109460000.0
2007-12-14 08:19:00,77.788,77.813,77.785,77.813,55170000.0
2007-12-14 08:20:00,77.791,77.797,77.79,77.795,119900000.0
2007-12-14 08:21:00,77.835,77.84,77.83,77.83,106260000.0
2007-12-14 08:22:00,77.791,77.809,77.782,77.791,75890000.0
2007-12-14 08:23:00,77.799,77.808,77.784,77.786,40280000.0
2007-12-14 08:24:00,77.82,77.82,77.786,77.814,129710000.0
2007-12-14 08:25:00,77.807,77.817,77.792,77.817,129900000.0
2007-12-14 08:26:00,77.793,77.814,77.793,77.814,123810000.0
2007-12-14 08:27:00,77.803,77.823,77.803,77.823,67010000.0
2007-12-14 08:28:00,77.833,77.833,77.8,77.821,103610000.0
2007-12-14 08:29:00,77.81,77.833,77.81,77.824,135160000.0
2007-12-14 08:30:00,77.85,77.85,77.831,77.845,53060000.0
2007-12-14 08:32:00,77.827,77.841,77.826,77.83,57820000.0
2007-12-14 08:33:00,77.848,77.848,77.828,77.828,2820000.0
2007-12-14 08:34:00,77.802,77.817,77.801,77.801,128940000.0
2007-12-14 08:35:00,77.792,77.826,77.792,77.826,89710000.0
2007-12-14 08:36:00,77.815,77.852,77.815,77.828,48710000.0
2007-12-14 08:37:00,77.806,77.815,77.801,77.807,149780000.0
2007-12-14 08:38:00,77.814,77.821,77.801,77.801,154650000.0
2007-12-14 08:39:00,77.825,77.825,77.804,77.804,142220000.0
2007-12-14 08:41:00,77.817,77.821,77.798,77.819,110230000.0
2007-12-14 08:42:00,77.835,77.846,77.789,77.8,125840000.0
2007-12-14 08:43:00,77.814,77.824,77.807,77.824,66540000.0
2007-12-14 08:44:00,77.811,77.824,77.811,77.816,88400000.0
2007-12-14 08:45:00,77.849,77.849,77.805,77.805,56200000.0
2007-12-14 08:46:00,77.788,77.793,77.781,77.793,15450000.0
2007-12-14 08:47:00,77.791,77.798,77.789,77.789,77620000.0
2007-12-14 08:48:00,77.8,77.81,77.78,77.78,54940000.0
2007-12-14 08:49:00,77.788,77.795,77.788,77.789,60190000.0
2007-12-14 08:50:00,77.772,77.793,77.772,77.789,59910000.0
2007-12-14 08:51:00,77.81,77.81,77.769,77.78,58200000.0
2007-12-14 08:52:00,77.772,77.812,77.772,77.812,55270000.0
2007-12-14 08:53:00,77.795,77.814,77.784,77.814,64670000.0
2007-12-14 08:54:00,77.857,77.857,77.85,77.852,105040000.0
2007-12-14 08:56:00,77.81,77.824,77.81,77.821,80370000.0
2007-12-14 08:57:00,77.843,77.843,77.81,77.81,86450000.0
2007-12-14 08:58:00,77.827,77.834,77.814,77.83,48920000.0
2007-12-14 08:59:00,77.819,77.833,77.814,77.814,34670000.0
2007-12-14 09:00:00,77.851,77.851,77.815,77.823,46600000.0
2007-12-14 09:01:00,77.795,77.797,77.783,77.79,103480000.0
2007-12-14 09:02:00,77.788,77.818,77.788,77.806,113850000.0
2007-12-14 09:03:00,77.839,77.839,77.805,77.813,40050000.0
2007-12-14 09:04:00,77.786,77.818,77.786,77.812,52170000.0
2007-12-14 09:05:00,77.789,77.796,77.789,77.796,10900000.0
2007-12-14 09:06:00,77.795,77.795,77.779,77.779,51090000.0
2007-12-14 09:07:00,77.788,77.795,77.781,77.781,57490000.0
2007-12-14 09:08:00,77.791,77.801,77.784,77.788,79650000.0
2007-12-14 09:09:00,77.833,77.833,77.781,77.803,138890000.0
2007-12-14 09:10:00,77.787,77.8,77.787,77.797,77290000.0
2007-12-14 09:11:00,77.793,77.812,77.765,77.787,97170000.0
2007-12-14 09:12:00,77.803,77.803,77.776,77.779,106210000.0
2007-12-14 09:13:00,77.794,77.794,77.782,77.782,101740000.0
2007-12-14 09:14:00,77.791,77.796,77.791,77.796,71310000.0
2007-12-14 09:15:00,77.812,77.812,77.786,77.795,43200000.0
2007-12-14 09:16:00,77.811,77.811,77.783,77.783,36180000.0
2007-12-14 09:17:00,77.79,77.811,77.787,77.789,51360000.0
2007-12-14 09:18:00,77.815,77.816,77.811,77.811,26740000.0
2007-12-14 09:19:00,77.798,77.822,77.796,77.8,26380000.0
2007-12-14 09:20:00,77.806,77.806,77.8,77.801,39170000.0
2007-12-14 09:21:00,77.833,77.833,77.802,77.802,64980000.0
2007-12-14 09:22:00,77.808,77.824,77.799,77.816,105000000.0
2007-12-14 09:23:00,77.829,77.83,77.827,77.828,69040000.0
2007-12-14 09:24:00,77.853,77.853,77.824,77.828,73730000.0
2007-12-14 09:25:00,77.848,77.853,77.836,77.853,72940000.0
2007-12-14 09:26:00,77.831,77.843,77.831,77.837,138180000.0
2007-12-14 09:27:00,77.849,77.88,77.824,77.824,113020000.0
2007-12-14 09:28:00,77.832,77.861,77.832,77.849,145840000.0
2007-12-14 09:29:00,77.838,77.856,77.838,77.856,130690000.0
2007-12-14 09:30:00,77.872,77.872,77.841,77.857,65280000.0
2007-12-14 09:31:00,77.849,77.865,77.849,77.865,90860000.0
2007-12-14 09:32:00,77.839,77.855,77.839,77.842,79310000.0
2007-12-14 09:33:00,77.875,77.875,77.854,77.854,73160000.0
2007-12-14 09:34:00,77.855,77.855,77.841,77.847,69360000.0
2007-12-14 09:35:00,77.852,77.878,77.848,77.866,75020000.0
2007-12-14 09:36:00,77.908,77.908,77.867,77.867,30330000.0
2007-12-14 09:37:00,77.862,77.886,77.862,77.877,71500000.0
2007-12-14 09:38:00,77.867,77.882,77.86,77.86,94450000.0
2007-12-14 09:39:00,77.896,77.897,77.889,77.891,112530000.0
2007-12-14 09:40:00,77.871,77.887,77.87,77.87,104860000.0
2007-12-14 09:41:00,77.886,77.889,77.873,77.889,83560000.0
2007-12-14 09:42:00,77.894,77.894,77.85,77.869,74650000.0
2007-12-14 09:43:00,77.842,77.855,77.842,77.855,84560000.0
2007-12-14 09:44:00,77.861,77.861,77.818,77.821,51390000.0
2007-12-14 09:45:00,77.862,77.862,77.815,77.838,50240000.0
2007-12-14 09:46:00,77.831,77.852,77.831,77.84,104310000.0
2007-12-14 09:47:00,77.852,77.883,77.851,77.883,65320000.0
2007-12-14 09:48:00,77.889,77.889,77.824,77.824,81100000.0
2007-12-14 09:49:00,77.83,77.839,77.824,77.836,73310000.0
2007-12-14 09:50:00,77.806,77.814,77.791,77.805,72560000.0
2007-12-14 09:51:00,77.848,77.848,77.779,77.808,74420000.0
2007-12-14 09:52:00,77.816,77.821,77.794,77.807,48560000.0
2007-12-14 09:53:00,77.815,77.815,77.803,77.803,56970000.0
2007-12-14 09:54:00,77.834,77.834,77.784,77.81,92870000.0
2007-12-14 09:55:00,77.8,77.814,77.793,77.793,102170000.0
2007-12-14 09:56:00,77.798,77.806,77.798,77.806,80820000.0
2007-12-14 09:57:00,77.851,77.851,77.806,77.806,55360000.0
2007-12-14 09:58:00,77.792,77.822,77.792,77.809,76320000.0
2007-12-14 09:59:00,77.8,77.806,77.8,77.8,72670000.0
2007-12-14 10:00:00,77.81,77.833,77.81,77.833,61850000.0
2007-12-14 10:01:00,77.822,77.825,77.806,77.825,22390000.0
2007-12-14 10:02:00,77.818,77.819,77.817,77.819,54780000.0
2007-12-14 10:03:00,77.856,77.856,77.822,77.822,43310000.0
2007-12-14 10:05:00,77.835,77.843,77.82,77.836,69850000.0
2007-12-14 10:06:00,77.85,77.85,77.809,77.813,123450000.0
2007-12-14 10:07:00,77.819,77.835,77.817,77.817,45650000.0
2007-12-14 10:08:00,77.839,77.858,77.828,77.841,119830000.0
2007-12-14 10:09:00,77.872,77.872,77.843,77.843,107150000.0
2007-12-14 10:10:00,77.832,77.846,77.832,77.846,94120000.0
2007-12-14 10:11:00,77.812,77.819,77.773,77.789,121710000.0
2007-12-14 10:12:00,77.798,77.809,77.779,77.78,125040000.0
2007-12-14 10:13:00,77.786,77.789,77.77,77.77,63690000.0
2007-12-14 10:14:00,77.753,77.76,77.732,77.754,134840000.0
2007-12-14 10:15:00,77.782,77.786,77.754,77.786,120790000.0
2007-12-14 10:16:00,77.754,77.782,77.754,77.777,77700000.0
2007-12-14 10:17:00,77.752,77.762,77.752,77.755,38570000.0
2007-12-14 10:18:00,77.782,77.782,77.764,77.767,146420000.0
2007-12-14 10:19:00,77.761,77.791,77.761,77.791,128590000.0
2007-12-14 10:20:00,77.817,77.822,77.814,77.819,126370000.0
2007-12-14 10:21:00,77.834,77.834,77.816,77.833,77250000.0
2007-12-14 10:22:00,77.812,77.826,77.796,77.807,102800000.0
2007-12-14 10:23:00,77.812,77.812,77.785,77.811,122640000.0
2007-12-14 10:24:00,77.82,77.82,77.785,77.808,54050000.0
2007-12-14 10:25:00,77.796,77.796,77.782,77.786,82730000.0
2007-12-14 10:26:00,77.777,77.8,77.774,77.797,56080000.0
2007-12-14 10:27:00,77.831,77.832,77.808,77.808,18770000.0
2007-12-14 10:29:00,77.797,77.807,77.797,77.798,59280000.0
2007-12-14 10:30:00,77.836,77.836,77.796,77.812,45160000.0
2007-12-14 10:31:00,77.8,77.804,77.792,77.797,53510000.0
2007-12-14 10:32:00,77.791,77.798,77.791,77.798,44060000.0
2007-12-14 10:33:00,77.835,77.835,77.815,77.825,57860000.0
2007-12-14 10:34:00,77.826,77.835,77.823,77.835,36720000.0
2007-12-14 10:35:00,77.832,77.845,77.832,77.845,86430000.0
2007-12-14 10:36:00,77.864,77.864,77.819,77.819,74870000.0
2007-12-14 10:37:00,77.803,77.816,77.781,77.795,56560000.0
2007-12-14 10:38:00,77.813,77.813,77.793,77.812,38800000.0
2007-12-14 10:39:00,77.822,77.822,77.786,77.786,20170000.0
2007-12-14 10:40:00,77.787,77.825,77.787,77.825,41540000.0
2007-12-14 10:41:00,77.828,77.84,77.824,77.828,69620000.0
2007-12-14 10:42:00,77.865,77.865,77.837,77.843,68810000.0
2007-12-14 10:43:00,77.83,77.849,77.83,77.838,34090000.0
2007-12-14 10:44:00,77.845,77.851,77.827,77.833,80720000.0
2007-12-14 10:45:00,77.859,77.859,77.826,77.839,99320000.0
2007-12-14 10:46:00,77.833,77.845,77.833,77.845,50770000.0
2007-12-14 10:47:00,77.829,77.829,77.821,77.821,45070000.0
2007-12-14 10:48:00,77.832,77.856,77.826,77.833,26950000.0
2007-12-14 10:49:00,77.829,77.843,77.826,77.828,78740000.0
2007-12-14 10:50:00,77.807,77.825,77.807,77.817,101180000.0
2007-12-14 10:51:00,77.842,77.842,77.808,77.819,70760000.0
2007-12-14 10:52:00,77.827,77.827,77.798,77.798,76870000.0
2007-12-14 10:53:00,77.808,77.816,77.801,77.801,45590000.0
2007-12-14 10:54:00,77.833,77.833,77.811,77.824,96090000.0
2007-12-14 10:55:00,77.824,77.832,77.821,77.832,74040000.0
2007-12-14 10:56:00,77.828,77.844,77.828,77.844,72520000.0
2007-12-14 10:57:00,77.883,77.883,77.847,77.86,65690000.0
2007-12-14 10:58:00,77.867,77.872,77.854,77.857,121620000.0
2007-12-14 10:59:00,77.865,77.865,77.842,77.857,112450000.0
2007-12-14 11:00:00,77.87,77.873,77.856,77.873,92560000.0
2007-12-14 11:01:00,77.885,77.885,77.867,77.869,100700000.0
2007-12-14 11:02:00,77.877,77.913,77.877,77.913,83250000.0
2007-12-14 11:03:00,77.936,77.936,77.889,77.897,73410000.0
2007-12-14 11:04:00,77.866,77.866,77.847,77.863,98660000.0
2007-12-14 11:05:00,77.859,77.865,77.859,77.865,65060000.0
2007-12-14 11:06:00,77.893,77.893,77.858,77.859,80290000.0
2007-12-14 11:07:00,77.878,77.883,77.871,77.883,74600000.0
2007-12-14 11:08:00,77.868,77.878,77.855,77.871,82660000.0
2007-12-14 11:09:00,77.894,77.894,77.877,77.879,72920000.0
2007-12-14 11:10:00,77.896,77.9,77.871,77.895,64300000.0
2007-12-14 11:11:00,77.868,77.9,77.868,77.887,100520000.0
2007-12-14 11:12:00,77.902,77.902,77.873,77.873,69350000.0
2007-12-14 11:13:00,77.861,77.889,77.861,77.881,106250000.0
2007-12-14 11:14:00,77.898,77.91,77.88,77.9,73010000.0
2007-12-14 11:15:00,77.935,77.935,77.893,77.926,122820000.0
2007-12-14 11:16:00,77.907,77.914,77.893,77.908,96260000.0
2007-12-14 11:17:00,77.892,77.892,77.862,77.886,88400000.0
2007-12-14 11:18:00,77.908,77.909,77.873,77.873,70520000.0
2007-12-14 11:19:00,77.877,77.904,77.873,77.904,94690000.0
2007-12-14 11:20:00,77.896,77.896,77.871,77.871,78650000.0
2007-12-14 11:21:00,77.879,77.895,77.879,77.886,35190000.0
2007-12-14 11:22:00,77.864,77.882,77.847,77.864,32010000.0
2007-12-14 11:23:00,77.887,77.887,77.87,77.87,80620000.0
2007-12-14 11:24:00,77.878,77.918,77.857,77.864,48140000.0
2007-12-14 11:25:00,77.85,77.879,77.85,77.87,114950000.0
2007-12-14 11:26:00,77.876,77.876,77.868,77.875,130180000.0
2007-12-14 11:27:00,77.902,77.902,77.873,77.873,45960000.0
2007-12-14 11:28:00,77.86,77.871,77.85,77.871,64120000.0
2007-12-14 11:29:00,77.863,77.867,77.856,77.858,61210000.0
2007-12-14 11:30:00,77.912,77.912,77.877,77.898,110510000.0
2007-12-14 11:31:00,77.909,77.918,77.883,77.883,42100000.0
2007-12-14 11:32:00,77.901,77.931,77.897,77.925,56190000.0
2007-12-14 11:33:00,77.946,77.947,77.927,77.947,44960000.0
2007-12-14 11:34:00,77.942,77.95,77.932,77.94,83210000.0
2007-12-14 11:35:00,77.933,77.949,77.921,77.921,74820000.0
2007-12-14 11:36:00,77.938,77.938,77.909,77.919,53650000.0
2007-12-14 11:37:00,77.91,77.931,77.91,77.929,59910000.0
2007-12-14 11:38:00,77.947,77.95,77.931,77.931,54000000.0
2007-12-14 11:39:00,77.96,77.96,77.932,77.948,53920000.0
2007-12-14 11:40:00,77.951,77.951,77.932,77.946,51170000.0
2007-12-14 11:42:00,77.955,77.955,77.93,77.93,98630000.0
2007-12-14 11:44:00,77.926,77.945,77.926,77.937,75680000.0
2007-12-14 11:45:00,77.965,77.965,77.947,77.958,85180000.0
2007-12-14 11:46:00,77.94,77.955,77.933,77.955,49870000.0
2007-12-14 11:47:00,77.949,77.974,77.945,77.974,34130000.0
2007-12-14 11:48:00,77.983,77.983,77.958,77.969,45510000.0
2007-12-14 11:49:00,77.963,77.992,77.963,77.972,105040000.0
2007-12-14 11:50:00,77.954,77.976,77.927,77.936,105980000.0
2007-12-14 11:51:00,77.943,77.966,77.926,77.926,37490000.0
2007-12-14 11:52:00,77.926,77.942,77.909,77.91,50380000.0
2007-12-14 11:53:00,77.913,77.92,77.908,77.918,13330000.0
2007-12-14 11:54:00,77.954,77.954,77.918,77.924,44600000.0
2007-12-14 11:55:00,77.921,77.942,77.921,77.933,59880000.0
2007-12-14 11:56:00,77.918,77.941,77.914,77.929,86140000.0
2007-12-14 11:57:00,77.941,77.941,77.914,77.936,145370000.0
2007-12-14 11:58:00,77.924,77.942,77.921,77.921,69240000.0
2007-12-14 11:59:00,77.936,77.944,77.922,77.944,98810000.0
2007-12-14 12:00:00,77.962,77.962,77.927,77.958,107780000.0
2007-12-14 12:01:00,77.913,77.926,77.913,77.918,106970000.0
2007-12-14 12:02:00,77.915,77.915,77.891,77.913,69330000.0
2007-12-14 12:03:00,77.923,77.923,77.9,77.907,41940000.0
2007-12-14 12:04:00,77.897,77.904,77.897,77.9,36840000.0
2007-12-14 12:05:00,77.908,77.921,77.897,77.904,57120000.0
2007-12-14 12:06:00,77.903,77.927,77.896,77.919,31550000.0
2007-12-14 12:07:00,77.906,77.906,77.894,77.903,26050000.0
2007-12-14 12:08:00,77.898,77.899,77.897,77.899,34010000.0
2007-12-14 12:09:00,77.913,77.913,77.895,77.899,55440000.0
2007-12-14 12:10:00,77.892,77.91,77.892,77.898,109150000.0
2007-12-14 12:11:00,77.88,77.896,77.88,77.896,69010000.0
2007-12-14 12:12:00,77.906,77.906,77.889,77.896,70170000.0
2007-12-14 12:13:00,77.9,77.914,77.9,77.914,79700000.0
2007-12-14 12:14:00,77.893,77.911,77.893,77.899,142420000.0
2007-12-14 12:15:00,77.921,77.921,77.891,77.891,120250000.0
2007-12-14 12:16:00,77.897,77.911,77.892,77.907,143390000.0
2007-12-14 12:17:00,77.914,77.932,77.903,77.903,130320000.0
2007-12-14 12:18:00,77.943,77.943,77.898,77.901,68050000.0
2007-12-14 12:19:00,77.907,77.923,77.894,77.908,95660000.0
2007-12-14 12:20:00,77.911,77.911,77.88,77.901,80050000.0
2007-12-14 12:21:00,77.92,77.92,77.885,77.903,77880000.0
2007-12-14 12:22:00,77.882,77.904,77.882,77.883,69250000.0
2007-12-14 12:23:00,77.888,77.903,77.882,77.882,77770000.0
2007-12-14 12:24:00,77.898,77.903,77.892,77.896,31160000.0
2007-12-14 12:25:00,77.898,77.911,77.883,77.911,78020000.0
2007-12-14 12:26:00,77.892,77.926,77.892,77.926,98140000.0
2007-12-14 12:27:00,77.943,77.943,77.911,77.911,119030000.0
2007-12-14 12:28:00,77.921,77.945,77.921,77.945,102280000.0
2007-12-14 12:29:00,77.939,77.942,77.927,77.932,87190000.0
2007-12-14 12:30:00,77.943,77.962,77.937,77.95,70600000.0
2007-12-14 12:31:00,77.927,77.927,77.919,77.919,79940000.0
2007-12-14 12:32:00,77.928,77.943,77.92,77.92,54210000.0
2007-12-14 12:33:00,77.953,77.953,77.931,77.931,43200000.0
2007-12-14 12:34:00,77.929,77.942,77.921,77.929,96700000.0
2007-12-14 12:35:00,77.914,77.931,77.914,77.921,67160000.0
2007-12-14 12:36:00,77.952,77.952,77.916,77.919,86280000.0
2007-12-14 12:37:00,77.929,77.94,77.914,77.92,66400000.0
2007-12-14 12:38:00,77.934,77.934,77.913,77.918,70550000.0
2007-12-14 12:39:00,77.943,77.954,77.927,77.946,80960000.0
2007-12-14 12:40:00,77.939,77.953,77.932,77.943,45480000.0
2007-12-14 12:41:00,77.94,77.949,77.94,77.949,57620000.0
2007-12-14 12:42:00,78.014,78.014,77.971,77.988,99700000.0
2007-12-14 12:43:00,77.979,77.985,77.972,77.979,100410000.0
2007-12-14 12:44:00,77.978,78.006,77.972,78.006,89000000.0
2007-12-14 12:45:00,78.023,78.023,77.987,77.993,57890000.0
2007-12-14 12:46:00,77.996,77.996,77.989,77.989,81780000.0
2007-12-14 12:47:00,77.997,78.004,77.993,77.993,74710000.0
2007-12-14 12:48:00,78.021,78.021,77.99,77.993,59790000.0
2007-12-14 12:49:00,77.982,78.01,77.982,77.987,24460000.0
2007-12-14 12:50:00,78.004,78.01,77.984,77.999,52360000.0
2007-12-14 12:51:00,77.993,78.022,77.985,78.002,39690000.0
2007-12-14 12:52:00,78.019,78.042,78.004,78.042,93690000.0
2007-12-14 12:53:00,78.048,78.071,78.045,78.058,67420000.0
2007-12-14 12:54:00,78.102,78.102,78.067,78.079,120880000.0
2007-12-14 12:55:00,78.055,78.079,78.055,78.068,45590000.0
2007-12-14 12:56:00,78.08,78.114,78.08,78.096,132610000.0
2007-12-14 12:57:00,78.132,78.132,78.071,78.075,103510000.0
2007-12-14 12:58:00,78.076,78.082,78.063,78.079,98940000.0
2007-12-14 12:59:00,78.072,78.077,78.042,78.042,131540000.0
2007-12-14 13:00:00,78.05,78.075,78.05,78.067,119200000.0
2007-12-14 13:01:00,78.049,78.058,78.008,78.019,65190000.0
2007-12-14 13:02:00,78.006,78.023,77.957,77.957,119340000.0
2007-12-14 13:03:00,77.99,77.99,77.907,77.917,113880000.0
2007-12-14 13:04:00,77.896,77.912,77.876,77.897,78510000.0
2007-12-14 13:05:00,77.91,77.916,77.907,77.913,43970000.0
2007-12-14 13:06:00,77.917,77.943,77.906,77.943,131660000.0
2007-12-14 13:07:00,77.951,77.98,77.951,77.971,132210000.0
2007-12-14 13:08:00,77.954,77.954,77.926,77.933,116470000.0
2007-12-14 13:09:00,77.947,77.954,77.916,77.954,79630000.0
2007-12-14 13:10:00,77.953,77.965,77.916,77.946,108870000.0
2007-12-14 13:11:00,77.958,77.977,77.94,77.973,127370000.0
2007-12-14 13:12:00,77.991,78.003,77.963,78.003,56210000.0
2007-12-14 13:13:00,77.977,77.982,77.968,77.968,88480000.0
2007-12-14 13:14:00,77.977,77.997,77.97,77.988,60480000.0
2007-12-14 13:15:00,78.002,78.002,77.968,77.97,12430000.0
2007-12-14 13:16:00,77.961,77.983,77.961,77.983,109090000.0
2007-12-14 13:17:00,77.975,77.975,77.952,77.956,127950000.0
2007-12-14 13:18:00,77.987,77.987,77.952,77.952,62930000.0
2007-12-14 13:19:00,77.966,77.973,77.941,77.941,91060000.0
2007-12-14 13:20:00,77.945,77.95,77.935,77.946,47330000.0
2007-12-14 13:21:00,77.968,77.968,77.948,77.953,7570000.0
2007-12-14 13:22:00,77.965,77.975,77.955,77.962,80300000.0
2007-12-14 13:23:00,77.955,77.977,77.954,77.955,44710000.0
2007-12-14 13:24:00,77.989,77.989,77.956,77.96,138370000.0
2007-12-14 13:25:00,77.963,77.97,77.939,77.947,140250000.0
2007-12-14 13:27:00,77.966,77.967,77.96,77.96,73000000.0
2007-12-14 13:28:00,77.942,77.984,77.942,77.984,111970000.0
2007-12-14 13:29:00,77.976,77.99,77.962,77.983,141810000.0
2007-12-14 13:30:00,78.006,78.006,77.94,77.951,61310000.0
2007-12-14 13:31:00,77.94,77.958,77.92,77.951,91370000.0
2007-12-14 13:32:00,77.968,77.974,77.937,77.948,54850000.0
2007-12-14 13:33:00,77.981,78.013,77.971,78.013,12620000.0
2007-12-14 13:34:00,78.029,78.029,78.015,78.025,13000000.0
2007-12-14 13:35:00,78.019,78.037,78.015,78.029,63970000.0
2007-12-14 13:36:00,78.007,78.059,78.007,78.051,73930000.0
2007-12-14 13:37:00,78.072,78.072,78.035,78.043,82280000.0
2007-12-14 13:38:00,78.028,78.043,78.015,78.027,54470000.0
2007-12-14 13:39:00,78.04,78.04,77.994,77.994,57910000.0
2007-12-14 13:40:00,77.984,78.011,77.984,77.999,96000000.0
2007-12-14 13:41:00,77.977,77.993,77.975,77.987,105150000.0
2007-12-14 13:42:00,77.989,77.989,77.917,77.926,93220000.0
2007-12-14 13:43:00,77.909,77.923,77.897,77.904,56500000.0
2007-12-14 13:44:00,77.909,77.91,77.893,77.909,79020000.0
2007-12-14 13:45:00,77.943,77.943,77.875,77.875,74400000.0
2007-12-14 13:46:00,77.852,77.86,77.827,77.84,65880000.0
2007-12-14 13:47:00,77.849,77.862,77.828,77.862,21300000.0
2007-12-14 13:48:00,77.885,77.896,77.855,77.889,51990000.0
2007-12-14 13:49:00,77.899,77.912,77.893,77.898,37370000.0
2007-12-14 13:50:00,77.899,77.919,77.894,77.912,101690000.0
2007-12-14 13:51:00,77.951,77.951,77.918,77.922,67900000.0
2007-12-14 13:52:00,77.931,77.946,77.931,77.946,115150000.0
2007-12-14 13:53:00,77.968,77.971,77.936,77.941,50730000.0
2007-12-14 13:54:00,77.963,77.973,77.939,77.973,120700000.0
2007-12-14 13:55:00,77.952,77.972,77.952,77.959,111100000.0
2007-12-14 13:56:00,77.942,77.942,77.921,77.921,92670000.0
2007-12-14 13:57:00,77.925,77.943,77.896,77.9,119740000.0
2007-12-14 13:58:00,77.889,77.889,77.845,77.845,131300000.0
2007-12-14 13:59:00,77.849,77.872,77.847,77.867,63980000.0
2007-12-14 14:00:00,77.852,77.911,77.852,77.88,122690000.0
2007-12-14 14:01:00,77.89,77.912,77.89,77.899,116900000.0
2007-12-14 14:02:00,77.907,77.917,77.895,77.917,86390000.0
2007-12-14 14:03:00,77.937,77.937,77.913,77.916,45230000.0
2007-12-14 14:04:00,77.897,77.92,77.891,77.915,146320000.0
2007-12-14 14:05:00,77.914,77.94,77.914,77.936,145500000.0
2007-12-14 14:06:00,77.976,77.983,77.952,77.983,128760000.0
2007-12-14 14:07:00,77.975,77.975,77.949,77.975,77460000.0
2007-12-14 14:08:00,77.95,77.951,77.94,77.94,102290000.0
2007-12-14 14:09:00,77.961,77.961,77.926,77.935,129750000.0
2007-12-14 14:10:00,77.923,77.923,77.9,77.918,63320000.0
2007-12-14 14:11:00,77.888,77.909,77.881,77.887,91550000.0
2007-12-14 14:12:00,77.903,77.907,77.893,77.893,59360000.0
2007-12-14 14:13:00,77.885,77.901,77.885,77.901,3770000.0
2007-12-14 14:14:00,77.915,77.915,77.892,77.908,51000000.0
2007-12-14 14:15:00,77.945,77.945,77.914,77.945,42370000.0
2007-12-14 14:16:00,77.914,77.914,77.88,77.88,95510000.0
2007-12-14 14:17:00,77.87,77.896,77.87,77.896,71620000.0
2007-12-14 14:18:00,77.89,77.892,77.88,77.88,131280000.0
2007-12-14 14:19:00,77.895,77.937,77.895,77.937,51550000.0
2007-12-14 14:21:00,77.954,77.954,77.925,77.944,111810000.0
2007-12-14 14:22:00,77.937,77.937,77.925,77.929,98880000.0
2007-12-14 14:23:00,77.921,77.942,77.921,77.936,126500000.0
2007-12-14 14:24:00,77.95,77.95,77.914,77.914,126960000.0
2007-12-14 14:25:00,77.902,77.943,77.902,77.943,62150000.0
2007-12-14 14:26:00,77.954,77.954,77.919,77.919,131690000.0
2007-12-14 14:27:00,77.93,77.96,77.928,77.938,132590000.0
2007-12-14 14:28:00,77.95,77.95,77.91,77.914,83430000.0
2007-12-14 14:29:00,77.905,77.931,77.905,77.923,46500000.0
2007-12-14 14:30:00,77.937,77.962,77.937,77.962,142790000.0
2007-12-14 14:31:00,77.963,77.999,77.963,77.988,141950000.0
2007-12-14 14:32:00,77.999,77.999,77.957,77.964,129510000.0
2007-12-14 14:33:00,77.953,77.983,77.953,77.969,77330000.0
2007-12-14 14:34:00,77.957,77.974,77.948,77.969,111000000.0
2007-12-14 14:35:00,77.98,78.0,77.972,78.0,141470000.0
2007-12-14 14:36:00,78.012,78.026,78.0,78.019,69030000.0
2007-12-14 14:37:00,78.01,78.022,78.006,78.022,83620000.0
2007-12-14 14:38:00,77.993,78.007,77.973,78.003,61730000.0
2007-12-14 14:39:00,78.002,78.005,77.99,78.001,11680000.0
2007-12-14 14:40:00,78.015,78.015,78.012,78.012,5860000.0
2007-12-14 14:41:00,78.01,78.023,78.002,78.009,72330000.0
2007-12-14 14:42:00,78.037,78.043,78.006,78.027,75930000.0
2007-12-14 14:43:00,78.039,78.05,78.029,78.036,81220000.0
2007-12-14 14:44:00,78.053,78.077,78.046,78.073,54600000.0
2007-12-14 14:45:00,78.091,78.142,78.08,78.142,60210000.0
2007-12-14 14:46:00,78.14,78.163,78.12,78.156,99380000.0
2007-12-14 14:47:00,78.15,78.162,78.127,78.133,105840000.0
2007-12-14 14:48:00,78.158,78.16,78.134,78.134,99930000.0
2007-12-14 14:49:00,78.135,78.135,78.115,78.122,56350000.0
2007-12-14 14:50:00,78.13,78.134,78.121,78.121,79380000.0
2007-12-14 14:51:00,78.152,78.152,78.078,78.078,77860000.0
2007-12-14 14:52:00,78.059,78.074,78.055,78.055,60770000.0
2007-12-14 14:53:00,78.067,78.074,78.067,78.069,22750000.0
2007-12-14 14:54:00,78.106,78.106,78.066,78.08,61110000.0
2007-12-14 14:55:00,78.084,78.1,78.058,78.1,39010000.0
2007-12-14 14:56:00,78.092,78.103,78.084,78.103,94450000.0
2007-12-14 14:57:00,78.123,78.123,78.094,78.119,68810000.0
2007-12-14 14:58:00,78.124,78.124,78.103,78.116,122170000.0
2007-12-14 14:59:00,78.112,78.132,78.103,78.132,49860000.0
2007-12-14 15:00:00,78.123,78.157,78.123,78.147,131180000.0
2007-12-14 15:01:00,78.133,78.133,78.103,78.117,108120000.0
2007-12-14 15:02:00,78.128,78.134,78.116,78.118,99020000.0
2007-12-14 15:03:00,78.142,78.142,78.106,78.126,126200000.0
2007-12-14 15:04:00,78.114,78.129,78.102,78.102,129220000.0
2007-12-14 15:05:00,78.104,78.104,78.071,78.071,64080000.0
2007-12-14 15:06:00,78.126,78.126,78.064,78.075,126770000.0
2007-12-14 15:07:00,78.077,78.093,78.062,78.062,133090000.0
2007-12-14 15:08:00,78.076,78.082,78.053,78.077,80120000.0
2007-12-14 15:09:00,78.115,78.115,78.095,78.095,40510000.0
2007-12-14 15:10:00,78.095,78.095,78.05,78.07,145240000.0
2007-12-14 15:11:00,78.074,78.074,78.056,78.066,133910000.0
2007-12-14 15:12:00,78.078,78.089,78.054,78.062,124430000.0
2007-12-14 15:13:00,78.073,78.108,78.06,78.097,75930000.0
2007-12-14 15:14:00,78.105,78.105,78.079,78.079,108210000.0
2007-12-14 15:15:00,78.106,78.106,78.061,78.09,129400000.0
2007-12-14 15:16:00,78.085,78.1,78.082,78.086,61050000.0
2007-12-14 15:17:00,78.081,78.111,78.08,78.103,80130000.0
2007-12-14 15:18:00,78.121,78.121,78.075,78.075,53890000.0
2007-12-14 15:20:00,78.053,78.061,78.038,78.048,116070000.0
2007-12-14 15:21:00,78.038,78.059,78.022,78.029,30630000.0
2007-12-14 15:22:00,78.043,78.074,78.035,78.074,34900000.0
2007-12-14 15:23:00,78.066,78.071,78.054,78.066,55750000.0
2007-12-14 15:24:00,78.088,78.091,78.067,78.091,63840000.0
2007-12-14 15:25:00,78.106,78.106,78.093,78.105,34590000.0
2007-12-14 15:26:00,78.111,78.111,78.087,78.092,70760000.0
2007-12-14 15:27:00,78.105,78.105,78.076,78.089,34860000.0
2007-12-14 15:29:00,78.075,78.092,78.072,78.088,80430000.0
2007-12-14 15:30:00,78.12,78.137,78.064,78.106,29250000.0
2007-12-14 15:31:00,78.111,78.145,78.099,78.118,48820000.0
2007-12-14 15:32:00,78.124,78.179,78.123,78.168,50830000.0
2007-12-14 15:33:00,78.164,78.187,78.108,78.122,70730000.0
2007-12-14 15:34:00,78.097,78.137,78.097,78.116,111290000.0
2007-12-14 15:35:00,78.124,78.129,78.083,78.083,82720000.0
2007-12-14 15:36:00,78.095,78.119,78.012,78.025,142370000.0
2007-12-14 15:37:00,78.016,78.039,78.0,78.008,61670000.0
2007-12-14 15:38:00,78.021,78.064,78.014,78.059,65330000.0
2007-12-14 15:39:00,78.063,78.089,78.058,78.063,33350000.0
2007-12-14 15:40:00,78.063,78.076,78.033,78.054,39360000.0
2007-12-14 15:41:00,78.033,78.039,78.012,78.012,51200000.0
2007-12-14 15:42:00,78.04,78.049,78.003,78.049,26380000.0
2007-12-14 15:43:00,78.033,78.062,78.033,78.056,22840000.0
2007-12-14 15:44:00,78.047,78.063,78.043,78.056,63480000.0
2007-12-14 15:45:00,78.075,78.075,78.027,78.057,47900000.0
2007-12-14 15:46:00,78.051,78.058,78.036,78.04,55410000.0
2007-12-14 15:47:00,78.051,78.072,78.051,78.061,39580000.0
2007-12-14 15:48:00,78.096,78.101,78.076,78.088,66070000.0
2007-12-14 15:49:00,78.081,78.1,78.07,78.081,34890000.0
2007-12-14 15:50:00,78.094,78.094,78.052,78.06,87470000.0
2007-12-14 15:51:00,78.067,78.088,78.052,78.052,82660000.0
2007-12-14 15:52:00,78.059,78.089,78.055,78.055,49790000.0
2007-12-14 15:53:00,78.067,78.069,78.049,78.049,38900000.0
2007-12-14 15:54:00,78.073,78.073,78.044,78.055,23380000.0
2007-12-14 15:55:00,78.037,78.037,77.999,78.002,39530000.0
2007-12-14 15:56:00,77.993,78.02,77.993,78.008,73870000.0
2007-12-14 15:57:00,78.036,78.047,78.02,78.022,69200000.0
2007-12-14 15:58:00,78.014,78.038,78.014,78.022,36940000.0
2007-12-14 15:59:00,78.024,78.026,78.013,78.013,87500000.0
2007-12-14 16:00:00,78.023,78.04,78.0,78.004,104770000.0
2007-12-14 16:01:00,78.019,78.037,77.983,77.983,51810000.0
2007-12-14 16:02:00,77.97,77.982,77.953,77.973,44190000.0
2007-12-14 16:03:00,78.002,78.002,77.94,77.95,23110000.0
2007-12-14 16:04:00,77.958,77.958,77.886,77.933,93820000.0
2007-12-14 16:05:00,77.883,77.899,77.857,77.883,106970000.0
2007-12-14 16:06:00,77.88,77.88,77.815,77.84,64420000.0
2007-12-14 16:07:00,77.833,77.862,77.833,77.846,80090000.0
2007-12-14 16:08:00,77.857,77.883,77.853,77.883,46480000.0
2007-12-14 16:09:00,77.895,77.895,77.854,77.86,106250000.0
2007-12-14 16:10:00,77.871,77.871,77.85,77.863,75130000.0
2007-12-14 16:11:00,77.84,77.84,77.811,77.824,73790000.0
2007-12-14 16:12:00,77.836,77.844,77.815,77.844,69260000.0
2007-12-14 16:13:00,77.855,77.855,77.837,77.854,123370000.0
2007-12-14 16:14:00,77.832,77.859,77.832,77.847,111790000.0
2007-12-14 16:15:00,77.846,77.909,77.846,77.891,99630000.0
2007-12-14 16:16:00,77.899,77.938,77.887,77.917,103040000.0
2007-12-14 16:17:00,77.91,77.936,77.905,77.915,80430000.0
2007-12-14 16:18:00,77.952,77.952,77.908,77.918,67210000.0
2007-12-14 16:19:00,77.932,77.941,77.899,77.899,99560000.0
2007-12-14 16:20:00,77.911,77.911,77.884,77.884,67590000.0
2007-12-14 16:21:00,77.919,77.919,77.843,77.861,84510000.0
2007-12-14 16:22:00,77.87,77.88,77.854,77.862,82610000.0
2007-12-14 16:23:00,77.888,77.896,77.859,77.893,73300000.0
2007-12-14 16:24:00,77.907,77.907,77.872,77.872,80750000.0
2007-12-14 16:25:00,77.86,77.88,77.858,77.873,69140000.0
2007-12-14 16:26:00,77.851,77.898,77.851,77.894,103370000.0
2007-12-14 16:27:00,77.918,77.918,77.857,77.891,64330000.0
2007-12-14 16:28:00,77.86,77.868,77.86,77.868,115590000.0
2007-12-14 16:29:00,77.864,77.884,77.864,77.871,70930000.0
2007-12-14 16:30:00,77.877,77.888,77.861,77.862,143120000.0
2007-12-14 16:31:00,77.84,77.864,77.836,77.864,106920000.0
2007-12-14 16:32:00,77.881,77.899,77.869,77.896,87320000.0
2007-12-14 16:33:00,77.915,77.942,77.897,77.916,80170000.0
2007-12-14 16:34:00,77.927,77.944,77.917,77.944,93930000.0
2007-12-14 16:35:00,77.925,77.94,77.891,77.891,84090000.0
2007-12-14 16:36:00,77.9,77.923,77.889,77.892,33100000.0
2007-12-14 16:37:00,77.915,77.915,77.887,77.898,34640000.0
2007-12-14 16:38:00,77.886,77.892,77.873,77.887,83640000.0
2007-12-14 16:39:00,77.915,77.915,77.875,77.887,50150000.0
2007-12-14 16:40:00,77.907,77.909,77.885,77.907,117380000.0
2007-12-14 16:41:00,77.901,77.916,77.894,77.908,130640000.0
2007-12-14 16:42:00,77.901,77.927,77.894,77.907,48220000.0
2007-12-14 16:43:00,77.895,77.912,77.884,77.888,61270000.0
2007-12-14 16:44:00,77.872,77.923,77.872,77.918,67130000.0
2007-12-14 16:45:00,77.919,77.953,77.901,77.917,105760000.0
2007-12-14 16:46:00,77.938,77.942,77.915,77.928,38230000.0
2007-12-14 16:47:00,77.917,77.919,77.877,77.918,59970000.0
2007-12-14 16:48:00,77.933,77.933,77.867,77.89,45620000.0
2007-12-14 16:49:00,77.898,77.901,77.875,77.897,79440000.0
2007-12-14 16:50:00,77.886,77.91,77.886,77.891,69870000.0
2007-12-14 16:51:00,77.909,77.909,77.842,77.862,52120000.0
2007-12-14 16:52:00,77.883,77.89,77.855,77.869,59740000.0
2007-12-14 16:53:00,77.862,77.882,77.852,77.852,61310000.0
2007-12-14 16:54:00,77.864,77.864,77.834,77.848,52520000.0
2007-12-14 16:55:00,77.848,77.871,77.837,77.855,46900000.0
2007-12-14 16:56:00,77.875,77.878,77.854,77.873,68250000.0
2007-12-14 16:57:00,77.892,77.908,77.864,77.864,96550000.0
2007-12-14 16:58:00,77.876,77.88,77.846,77.852,150680000.0
2007-12-14 16:59:00,77.857,77.874,77.847,77.865,80220000.0
2007-12-14 17:00:00,77.892,77.912,77.886,77.912,80630000.0
2007-12-14 17:01:00,77.915,77.952,77.915,77.928,44560000.0
2007-12-14 17:02:00,77.941,77.961,77.938,77.959,34980000.0
2007-12-14 17:03:00,77.978,77.978,77.948,77.953,45040000.0
2007-12-14 17:04:00,77.959,77.97,77.945,77.961,102770000.0
2007-12-14 17:05:00,77.951,77.971,77.935,77.947,117390000.0
2007-12-14 17:06:00,77.945,77.97,77.945,77.951,36150000.0
2007-12-14 17:07:00,77.944,77.974,77.944,77.974,59630000.0
2007-12-14 17:08:00,77.928,77.941,77.916,77.934,14460000.0
2007-12-14 17:09:00,77.951,77.954,77.91,77.954,50590000.0
2007-12-14 17:10:00,77.973,77.975,77.956,77.975,59620000.0
2007-12-14 17:11:00,77.953,77.975,77.953,77.967,79640000.0
2007-12-14 17:12:00,77.992,77.992,77.955,77.976,151030000.0
2007-12-14 17:13:00,77.957,77.984,77.955,77.966,73380000.0
2007-12-14 17:14:00,77.966,77.996,77.966,77.969,108030000.0
2007-12-14 17:15:00,77.985,77.99,77.948,77.955,105020000.0
2007-12-14 17:16:00,77.976,78.02,77.97,78.005,115760000.0
2007-12-14 17:17:00,78.039,78.063,78.02,78.063,76370000.0
2007-12-14 17:18:00,78.075,78.075,78.042,78.042,41370000.0
2007-12-14 17:19:00,78.041,78.041,77.993,77.993,34120000.0
2007-12-14 17:20:00,77.98,78.004,77.97,77.97,53290000.0
2007-12-14 17:21:00,78.005,78.005,77.944,77.945,30100000.0
2007-12-14 17:22:00,77.948,77.956,77.945,77.947,27430000.0
2007-12-14 17:23:00,77.962,77.962,77.867,77.867,34090000.0
2007-12-14 17:24:00,77.893,77.893,77.868,77.878,61880000.0
2007-12-14 17:25:00,77.87,77.883,77.855,77.869,106340000.0
2007-12-14 17:26:00,77.878,77.882,77.862,77.862,70370000.0
2007-12-14 17:27:00,77.892,77.892,77.857,77.891,76540000.0
2007-12-14 17:28:00,77.889,77.9,77.871,77.895,82700000.0
2007-12-14 17:29:00,77.904,77.924,77.904,77.91,143760000.0
2007-12-14 17:30:00,77.9,77.928,77.885,77.899,133580000.0
2007-12-14 17:31:00,77.871,77.89,77.864,77.877,151580000.0
2007-12-14 17:32:00,77.896,77.9,77.893,77.897,127090000.0
2007-12-14 17:33:00,77.914,77.914,77.883,77.883,64000000.0
2007-12-14 17:34:00,77.872,77.901,77.872,77.901,91510000.0
2007-12-14 17:35:00,77.899,77.926,77.895,77.926,74600000.0
2007-12-14 17:36:00,77.944,77.944,77.906,77.928,75030000.0
2007-12-14 17:37:00,77.908,77.925,77.904,77.91,73790000.0
2007-12-14 17:38:00,77.904,77.932,77.904,77.926,78870000.0
2007-12-14 17:39:00,77.941,77.941,77.899,77.908,32350000.0
2007-12-14 17:40:00,77.897,77.924,77.896,77.924,82960000.0
2007-12-14 17:41:00,77.899,77.933,77.896,77.933,102740000.0
2007-12-14 17:42:00,77.966,78.021,77.929,78.021,110940000.0
2007-12-14 17:43:00,78.038,78.053,78.013,78.013,108430000.0
2007-12-14 17:44:00,78.019,78.036,78.013,78.036,86080000.0
2007-12-14 17:45:00,78.06,78.104,78.022,78.034,71990000.0
2007-12-14 17:46:00,78.013,78.032,78.013,78.027,85800000.0
2007-12-14 17:47:00,78.009,78.023,78.001,78.001,54210000.0
2007-12-14 17:48:00,78.033,78.033,78.006,78.017,49580000.0
2007-12-14 17:49:00,78.037,78.044,78.026,78.044,107650000.0
2007-12-14 17:50:00,78.05,78.07,78.046,78.059,67550000.0
2007-12-14 17:51:00,78.084,78.084,78.062,78.062,90890000.0
2007-12-14 17:52:00,78.069,78.077,78.054,78.077,67560000.0
2007-12-14 17:53:00,78.071,78.091,78.062,78.062,69070000.0
2007-12-14 17:54:00,78.1,78.1,78.062,78.078,84630000.0
2007-12-14 17:55:00,78.091,78.119,78.087,78.104,51730000.0
2007-12-14 17:56:00,78.086,78.092,78.056,78.092,55210000.0
2007-12-14 17:57:00,78.119,78.119,78.059,78.081,101420000.0
2007-12-14 17:58:00,78.085,78.103,78.075,78.103,102650000.0
2007-12-14 17:59:00,78.08,78.094,78.08,78.094,92890000.0
2007-12-14 18:00:00,78.089,78.116,78.078,78.116,54440000.0
2007-12-14 18:01:00,78.11,78.121,78.093,78.1,79470000.0
2007-12-14 18:02:00,78.115,78.115,78.092,78.092,77270000.0
2007-12-14 18:03:00,78.104,78.116,78.076,78.097,65510000.0
2007-12-14 18:04:00,78.07,78.084,78.07,78.078,19550000.0
2007-12-14 18:05:00,78.086,78.102,78.075,78.079,51000000.0
2007-12-14 18:06:00,78.109,78.109,78.055,78.055,37780000.0
2007-12-14 18:07:00,78.046,78.081,78.04,78.04,100330000.0
2007-12-14 18:08:00,78.045,78.05,78.029,78.031,64080000.0
2007-12-14 18:09:00,78.039,78.06,78.022,78.039,115590000.0
2007-12-14 18:10:00,78.013,78.033,78.005,78.01,46520000.0
2007-12-14 18:11:00,78.002,78.024,78.002,78.01,127340000.0
2007-12-14 18:12:00,78.043,78.043,78.006,78.021,95770000.0
2007-12-14 18:13:00,78.027,78.053,78.015,78.053,97600000.0
2007-12-14 18:14:00,78.029,78.045,78.024,78.026,121110000.0
2007-12-14 18:15:00,78.054,78.054,78.029,78.052,126290000.0
2007-12-14 18:16:00,78.027,78.034,78.02,78.02,58970000.0
2007-12-14 18:17:00,78.012,78.032,78.012,78.027,129140000.0
2007-12-14 18:18:00,78.043,78.043,78.028,78.039,119980000.0
2007-12-14 18:19:00,78.058,78.065,78.054,78.058,74400000.0
2007-12-14 18:20:00,78.076,78.076,78.065,78.065,48540000.0
2007-12-14 18:21:00,78.092,78.092,78.056,78.069,134450000.0
2007-12-14 18:22:00,78.049,78.05,78.046,78.049,137950000.0
2007-12-14 18:23:00,78.042,78.054,78.042,78.048,129040000.0
2007-12-14 18:24:00,78.062,78.062,78.025,78.03,68420000.0
2007-12-14 18:25:00,78.012,78.047,78.012,78.047,100430000.0
2007-12-14 18:26:00,78.042,78.071,78.042,78.042,128210000.0
2007-12-14 18:27:00,78.044,78.083,78.026,78.048,61700000.0
2007-12-14 18:28:00,78.034,78.04,78.016,78.025,93070000.0
2007-12-14 18:29:00,78.018,78.031,78.014,78.019,50110000.0
2007-12-14 18:30:00,78.028,78.037,78.018,78.028,16990000.0
2007-12-14 18:31:00,78.023,78.05,78.023,78.044,36930000.0
2007-12-14 18:32:00,78.032,78.053,78.032,78.036,100290000.0
2007-12-14 18:33:00,78.056,78.071,78.045,78.05,67360000.0
2007-12-14 18:34:00,78.066,78.066,78.052,78.058,113450000.0
2007-12-14 18:35:00,78.055,78.084,78.055,78.084,47030000.0
2007-12-14 18:36:00,78.092,78.092,78.061,78.063,126310000.0
2007-12-14 18:37:00,78.053,78.071,78.048,78.049,98400000.0
2007-12-14 18:38:00,78.067,78.073,78.052,78.073,91670000.0
2007-12-14 18:39:00,78.093,78.093,78.055,78.067,120660000.0
2007-12-14 18:40:00,78.06,78.083,78.057,78.083,132720000.0
2007-12-14 18:41:00,78.082,78.113,78.082,78.106,63810000.0
2007-12-14 18:42:00,78.125,78.127,78.096,78.114,129430000.0
2007-12-14 18:43:00,78.119,78.143,78.114,78.143,128090000.0
2007-12-14 18:44:00,78.15,78.15,78.105,78.122,78080000.0
2007-12-14 18:45:00,78.146,78.146,78.118,78.118,42910000.0
2007-12-14 18:46:00,78.137,78.152,78.134,78.148,145300000.0
2007-12-14 18:47:00,78.133,78.151,78.118,78.118,147100000.0
2007-12-14 18:48:00,78.128,78.158,78.101,78.115,131120000.0
2007-12-14 18:49:00,78.104,78.129,78.104,78.128,75840000.0
2007-12-14 18:50:00,78.118,78.12,78.103,78.117,105590000.0
2007-12-14 18:51:00,78.129,78.129,78.099,78.108,129100000.0
2007-12-14 18:52:00,78.118,78.132,78.105,78.126,51290000.0
2007-12-14 18:53:00,78.114,78.119,78.103,78.115,85970000.0
2007-12-14 18:54:00,78.109,78.109,78.085,78.098,51540000.0
2007-12-14 18:55:00,78.102,78.102,78.083,78.086,9580000.0
2007-12-14 18:56:00,78.097,78.098,78.088,78.097,99830000.0
2007-12-14 18:57:00,78.103,78.103,78.083,78.102,124790000.0
2007-12-14 18:58:00,78.077,78.093,78.067,78.093,123380000.0
2007-12-14 18:59:00,78.077,78.084,78.07,78.078,64250000.0
2007-12-14 19:00:00,78.079,78.102,78.079,78.102,124040000.0
2007-12-14 19:01:00,78.112,78.112,78.086,78.11,120310000.0
2007-12-14 19:02:00,78.121,78.145,78.121,78.145,79610000.0
2007-12-14 19:03:00,78.156,78.156,78.125,78.125,46740000.0
2007-12-14 19:04:00,78.115,78.134,78.112,78.134,147710000.0
2007-12-14 19:05:00,78.131,78.164,78.131,78.154,132400000.0
2007-12-14 19:06:00,78.181,78.181,78.141,78.157,127540000.0
2007-12-14 19:07:00,78.166,78.182,78.158,78.174,73620000.0
2007-12-14 19:08:00,78.171,78.178,78.152,78.152,106700000.0
2007-12-14 19:09:00,78.187,78.198,78.152,78.193,122760000.0
2007-12-14 19:10:00,78.203,78.222,78.191,78.222,59300000.0
2007-12-14 19:11:00,78.223,78.241,78.21,78.21,84850000.0
2007-12-14 19:12:00,78.227,78.242,78.223,78.239,58050000.0
2007-12-14 19:13:00,78.234,78.244,78.233,78.241,13900000.0
2007-12-14 19:14:00,78.221,78.242,78.22,78.22,93780000.0
2007-12-14 19:15:00,78.244,78.244,78.217,78.229,63730000.0
2007-12-14 19:16:00,78.222,78.228,78.22,78.228,124200000.0
2007-12-14 19:17:00,78.223,78.237,78.223,78.236,49620000.0
2007-12-14 19:18:00,78.244,78.244,78.222,78.238,121890000.0
2007-12-14 19:19:00,78.225,78.227,78.21,78.227,102350000.0
2007-12-14 19:20:00,78.211,78.223,78.211,78.211,90180000.0
2007-12-14 19:21:00,78.232,78.232,78.213,78.226,135190000.0
2007-12-14 19:23:00,78.197,78.206,78.197,78.205,63430000.0
2007-12-14 19:24:00,78.247,78.247,78.238,78.239,128930000.0
2007-12-14 19:26:00,78.199,78.211,78.18,78.19,73710000.0
2007-12-14 19:27:00,78.192,78.192,78.155,78.174,43160000.0
2007-12-14 19:28:00,78.155,78.161,78.142,78.142,137810000.0
2007-12-14 19:29:00,78.139,78.155,78.133,78.147,136840000.0
2007-12-14 19:30:00,78.165,78.165,78.124,78.124,121290000.0
2007-12-14 19:31:00,78.129,78.136,78.121,78.121,78330000.0
2007-12-14 19:32:00,78.128,78.132,78.114,78.132,104990000.0
2007-12-14 19:33:00,78.156,78.156,78.102,78.102,126410000.0
2007-12-14 19:34:00,78.086,78.102,78.081,78.102,63220000.0
2007-12-14 19:35:00,78.098,78.109,78.074,78.081,89180000.0
2007-12-14 19:36:00,78.101,78.101,78.077,78.083,58690000.0
2007-12-14 19:37:00,78.076,78.092,78.075,78.088,12970000.0
2007-12-14 19:38:00,78.09,78.09,78.068,78.086,52440000.0
2007-12-14 19:39:00,78.108,78.108,78.071,78.08,12820000.0
2007-12-14 19:40:00,78.088,78.094,78.081,78.086,42390000.0
2007-12-14 19:41:00,78.08,78.084,78.074,78.078,42290000.0
2007-12-14 19:42:00,78.111,78.111,78.068,78.087,58710000.0
2007-12-14 19:43:00,78.07,78.083,78.07,78.08,101730000.0
2007-12-14 19:44:00,78.07,78.075,78.057,78.062,74710000.0
2007-12-14 19:45:00,78.084,78.084,78.047,78.068,94840000.0
2007-12-14 19:46:00,78.053,78.079,78.053,78.063,107660000.0
2007-12-14 19:47:00,78.069,78.083,78.069,78.069,107580000.0
2007-12-14 19:48:00,78.103,78.103,78.081,78.081,108860000.0
2007-12-14 19:49:00,78.071,78.077,78.07,78.07,121720000.0
2007-12-14 19:50:00,78.062,78.093,78.062,78.093,126540000.0
2007-12-14 19:51:00,78.113,78.113,78.066,78.092,94660000.0
2007-12-14 19:52:00,78.104,78.104,78.091,78.091,81440000.0
2007-12-14 19:53:00,78.099,78.114,78.099,78.108,147050000.0
2007-12-14 19:54:00,78.138,78.138,78.098,78.108,86910000.0
2007-12-14 19:55:00,78.101,78.129,78.096,78.123,46210000.0
2007-12-14 19:56:00,78.134,78.136,78.123,78.136,93180000.0
2007-12-14 19:57:00,78.162,78.162,78.117,78.129,117920000.0
2007-12-14 19:58:00,78.133,78.133,78.097,78.109,145770000.0
2007-12-14 19:59:00,78.096,78.101,78.076,78.096,83860000.0
2007-12-14 20:00:00,78.09,78.131,78.056,78.086,102370000.0
2007-12-14 20:01:00,78.069,78.097,78.069,78.092,115990000.0
2007-12-14 20:02:00,78.113,78.117,78.095,78.103,76040000.0
2007-12-14 20:03:00,78.128,78.128,78.082,78.082,102850000.0
2007-12-14 20:04:00,78.09,78.09,78.062,78.077,57690000.0
2007-12-14 20:05:00,78.065,78.086,78.061,78.07,77100000.0
2007-12-14 20:06:00,78.086,78.089,78.079,78.079,67760000.0
2007-12-14 20:07:00,78.063,78.083,78.063,78.077,96370000.0
2007-12-14 20:08:00,78.071,78.086,78.06,78.06,119800000.0
2007-12-14 20:09:00,78.08,78.08,78.053,78.07,120550000.0
2007-12-14 20:10:00,78.048,78.084,78.048,78.084,116980000.0
2007-12-14 20:11:00,78.071,78.088,78.071,78.075,101960000.0
2007-12-14 20:12:00,78.11,78.11,78.087,78.087,37420000.0
2007-12-14 20:13:00,78.064,78.068,78.063,78.068,25170000.0
2007-12-14 20:14:00,78.072,78.072,78.056,78.056,78910000.0
2007-12-14 20:15:00,78.11,78.11,78.072,78.1,124370000.0
2007-12-14 20:16:00,78.091,78.098,78.06,78.06,68290000.0
2007-12-14 20:17:00,78.071,78.071,78.051,78.065,95960000.0
2007-12-14 20:18:00,78.079,78.079,78.039,78.039,120540000.0
2007-12-14 20:19:00,78.032,78.037,78.021,78.028,98540000.0
2007-12-14 20:20:00,78.042,78.06,78.042,78.045,86770000.0
2007-12-14 20:21:00,78.074,78.078,78.063,78.072,94510000.0
2007-12-14 20:22:00,78.069,78.078,78.069,78.078,3010000.0
2007-12-14 20:23:00,78.059,78.06,78.045,78.06,63040000.0
2007-12-14 20:24:00,78.082,78.082,78.06,78.062,120660000.0
2007-12-14 20:25:00,78.069,78.094,78.069,78.094,73090000.0
2007-12-14 20:26:00,78.089,78.113,78.089,78.097,94890000.0
2007-12-14 20:27:00,78.124,78.124,78.094,78.114,95440000.0
2007-12-14 20:29:00,78.124,78.125,78.119,78.119,124350000.0
2007-12-14 20:30:00,78.134,78.136,78.126,78.128,117270000.0
2007-12-14 20:31:00,78.108,78.123,78.107,78.123,62420000.0
2007-12-14 20:32:00,78.12,78.129,78.11,78.125,70850000.0
2007-12-14 20:33:00,78.142,78.142,78.116,78.127,82210000.0
2007-12-14 20:34:00,78.118,78.127,78.118,78.126,59030000.0
2007-12-14 20:35:00,78.119,78.123,78.103,78.112,113630000.0
2007-12-14 20:36:00,78.123,78.123,78.085,78.098,59620000.0
2007-12-14 20:37:00,78.119,78.128,78.111,78.116,48170000.0
2007-12-14 20:39:00,78.133,78.14,78.133,78.135,101200000.0
2007-12-14 20:40:00,78.133,78.18,78.133,78.177,87780000.0
2007-12-14 20:41:00,78.197,78.205,78.194,78.198,47390000.0
2007-12-14 20:42:00,78.213,78.213,78.17,78.17,53240000.0
2007-12-14 20:43:00,78.165,78.192,78.157,78.192,73710000.0
2007-12-14 20:44:00,78.167,78.19,78.163,78.183,100960000.0
2007-12-14 20:45:00,78.197,78.197,78.167,78.174,122100000.0
2007-12-14 20:46:00,78.186,78.186,78.133,78.141,106390000.0
2007-12-14 20:47:00,78.121,78.142,78.121,78.139,105240000.0
2007-12-14 20:48:00,78.175,78.175,78.146,78.162,101820000.0
2007-12-14 20:49:00,78.133,78.145,78.133,78.145,63550000.0
2007-12-14 20:51:00,78.172,78.172,78.143,78.143,63850000.0
2007-12-14 20:52:00,78.151,78.163,78.135,78.141,61720000.0
2007-12-14 20:53:00,78.134,78.19,78.134,78.174,58390000.0
2007-12-14 20:54:00,78.181,78.181,78.123,78.126,82740000.0
2007-12-14 20:55:00,78.127,78.134,78.107,78.109,116580000.0
2007-12-14 20:56:00,78.09,78.105,78.09,78.098,142750000.0
2007-12-14 20:57:00,78.122,78.122,78.088,78.095,124330000.0
2007-12-14 20:58:00,78.085,78.098,78.074,78.077,106340000.0
2007-12-14 20:59:00,78.087,78.095,78.085,78.095,110000000.0
2007-12-14 21:00:00,78.135,78.135,78.093,78.105,105760000.0
2007-12-14 21:01:00,78.091,78.099,78.08,78.089,141430000.0
2007-12-14 21:02:00,78.096,78.096,78.085,78.095,102260000.0
2007-12-14 21:03:00,78.102,78.102,78.074,78.078,66170000.0
2007-12-14 21:04:00,78.081,78.1,78.081,78.1,68990000.0
2007-12-14 21:05:00,78.079,78.1,78.067,78.082,104420000.0
2007-12-14 21:06:00,78.099,78.099,78.053,78.053,186020000.0
2007-12-14 21:07:00,78.057,78.071,78.044,78.063,147180000.0
2007-12-14 21:09:00,78.09,78.097,78.068,78.073,83110000.0
2007-12-14 21:10:00,78.087,78.1,78.071,78.083,94060000.0
2007-12-14 21:11:00,78.079,78.112,78.075,78.112,88720000.0
2007-12-14 21:12:00,78.13,78.13,78.085,78.089,122150000.0
2007-12-14 21:13:00,78.103,78.108,78.071,78.071,142600000.0
2007-12-14 21:14:00,78.084,78.095,78.069,78.071,122020000.0
2007-12-14 21:15:00,78.092,78.11,78.091,78.104,131910000.0
2007-12-14 21:16:00,78.077,78.089,78.076,78.081,124990000.0
2007-12-14 21:17:00,78.074,78.097,78.072,78.097,118770000.0
2007-12-14 21:18:00,78.108,78.112,78.066,78.112,68320000.0
2007-12-14 21:19:00,78.088,78.099,78.075,78.095,50310000.0
2007-12-14 21:20:00,78.069,78.088,78.069,78.083,107220000.0
2007-12-14 21:21:00,78.1,78.1,78.073,78.083,119950000.0
2007-12-14 21:22:00,78.103,78.107,78.098,78.102,86620000.0
2007-12-14 21:23:00,78.08,78.086,78.069,78.086,100640000.0
2007-12-14 21:24:00,78.087,78.087,78.084,78.084,3940000.0
2007-12-14 21:25:00,78.079,78.079,78.075,78.077,119890000.0
2007-12-14 21:27:00,78.104,78.104,78.084,78.084,72990000.0
2007-12-14 21:28:00,78.089,78.092,78.089,78.092,2630000.0
2007-12-14 21:29:00,78.073,78.083,78.071,78.071,70820000.0
2007-12-14 21:30:00,78.103,78.103,78.072,78.097,98510000.0
2007-12-14 21:31:00,78.086,78.104,78.084,78.104,106540000.0
2007-12-14 21:32:00,78.094,78.101,78.082,78.082,97420000.0
2007-12-14 21:33:00,78.131,78.131,78.085,78.093,62040000.0
2007-12-14 21:34:00,78.079,78.095,78.074,78.095,45320000.0
2007-12-14 21:35:00,78.085,78.087,78.066,78.068,73420000.0
2007-12-14 21:36:00,78.082,78.082,78.052,78.081,96820000.0
2007-12-14 21:37:00,78.069,78.077,78.048,78.077,55270000.0
2007-12-14 21:38:00,78.055,78.073,78.052,78.052,83010000.0
2007-12-14 21:39:00,78.085,78.088,78.076,78.077,113280000.0
2007-12-14 21:40:00,78.057,78.07,78.052,78.07,83030000.0
2007-12-14 21:42:00,78.094,78.094,78.066,78.069,69630000.0
2007-12-14 21:43:00,78.084,78.084,78.051,78.051,90710000.0
2007-12-14 21:44:00,78.06,78.077,78.06,78.065,116580000.0
2007-12-14 21:45:00,78.088,78.088,78.043,78.057,93520000.0
2007-12-14 21:46:00,78.05,78.061,78.041,78.059,67540000.0
2007-12-14 21:47:00,78.051,78.063,78.042,78.042,35440000.0
2007-12-14 21:48:00,78.073,78.073,78.045,78.059,103550000.0
2007-12-14 21:49:00,78.079,78.082,78.066,78.07,113290000.0
2007-12-14 21:50:00,78.047,78.047,78.02,78.029,108350000.0
2007-12-14 21:51:00,78.058,78.071,78.042,78.071,118790000.0
2007-12-14 21:52:00,78.048,78.069,78.047,78.069,134550000.0
2007-12-14 21:53:00,78.052,78.071,78.042,78.071,107820000.0
2007-12-14 21:54:00,78.082,78.082,78.062,78.077,92920000.0
2007-12-14 21:55:00,78.069,78.082,78.066,78.075,106490000.0
2007-12-14 21:56:00,78.072,78.082,78.058,78.069,72260000.0
2007-12-14 21:57:00,78.086,78.086,78.045,78.052,79920000.0
2007-12-14 21:58:00,78.056,78.056,78.05,78.056,83120000.0
2007-12-14 21:59:00,78.051,78.077,78.051,78.077,77490000.0
2007-12-14 22:00:00,78.071,78.102,78.053,78.053,58350000.0
2007-12-14 22:01:00,78.056,78.056,78.04,78.04,96810000.0
2007-12-14 22:02:00,78.028,78.035,78.021,78.035,82590000.0
2007-12-14 22:03:00,78.063,78.063,78.033,78.042,87440000.0
2007-12-14 22:04:00,78.029,78.033,78.021,78.021,9390000.0
2007-12-14 22:05:00,78.035,78.059,78.035,78.051,64270000.0
2007-12-14 22:06:00,78.043,78.062,78.043,78.049,108090000.0
2007-12-14 22:09:00,78.076,78.076,78.067,78.067,82770000.0
2007-12-14 22:12:00,78.073,78.073,78.046,78.05,61450000.0
2007-12-14 22:15:00,78.081,78.09,78.08,78.08,103910000.0
2007-12-14 22:18:00,78.084,78.086,78.077,78.077,71100000.0
2007-12-14 22:19:00,78.035,78.035,78.027,78.027,126640000.0
2007-12-14 22:20:00,78.019,78.025,78.018,78.025,126520000.0
2007-12-14 22:21:00,78.057,78.057,78.049,78.049,84780000.0
2007-12-14 22:22:00,78.037,78.037,78.037,78.037,3380000.0
2007-12-14 22:24:00,78.071,78.081,78.068,78.07,114870000.0
2007-12-14 22:25:00,78.024,78.029,78.021,78.029,70670000.0
2007-12-14 22:26:00,78.037,78.037,78.031,78.031,69930000.0
2007-12-14 22:27:00,78.063,78.063,78.03,78.033,33440000.0
2007-12-14 22:29:00,78.021,78.035,78.021,78.035,77940000.0
2007-12-14 22:30:00,78.063,78.063,78.037,78.041,58020000.0
2007-12-14 22:32:00,78.029,78.036,78.029,78.036,83710000.0
2007-12-14 22:33:00,78.074,78.074,78.053,78.057,69620000.0
2007-12-14 22:34:00,78.052,78.082,78.052,78.073,65190000.0
2007-12-14 22:35:00,78.093,78.124,78.093,78.124,80180000.0
2007-12-14 22:36:00,78.138,78.138,78.112,78.112,68790000.0
2007-12-14 22:37:00,78.122,78.133,78.122,78.127,87450000.0
2007-12-14 22:38:00,78.135,78.135,78.11,78.11,74950000.0
2007-12-14 22:39:00,78.144,78.144,78.113,78.113,32910000.0
2007-12-14 22:40:00,78.1,78.102,78.083,78.083,8830000.0
2007-12-14 22:41:00,78.083,78.083,78.072,78.077,65410000.0
2007-12-14 22:42:00,78.102,78.102,78.077,78.086,74040000.0
2007-12-14 22:43:00,78.095,78.095,78.07,78.08,55280000.0
2007-12-14 22:44:00,78.073,78.095,78.073,78.088,53260000.0
2007-12-14 22:45:00,78.114,78.114,78.102,78.102,3760000.0
2007-12-14 22:46:00,78.096,78.096,78.081,78.081,100400000.0
2007-12-14 22:48:00,78.103,78.103,78.076,78.078,13560000.0
2007-12-14 22:49:00,78.083,78.083,78.065,78.067,10560000.0
2007-12-14 22:50:00,78.056,78.076,78.056,78.076,110860000.0
2007-12-14 22:51:00,78.106,78.106,78.076,78.082,30370000.0
2007-12-14 22:52:00,78.07,78.076,78.061,78.067,34040000.0
2007-12-14 22:53:00,78.061,78.081,78.052,78.067,49060000.0
2007-12-14 22:54:00,78.088,78.088,78.066,78.069,12760000.0
2007-12-14 22:55:00,78.061,78.073,78.061,78.068,35050000.0
2007-12-14 22:57:00,78.103,78.103,78.058,78.062,35690000.0
2007-12-14 22:58:00,78.068,78.069,78.064,78.064,95230000.0
2007-12-14 22:59:00,78.055,78.064,78.055,78.064,85350000.0
2007-12-14 23:00:00,78.114,78.114,78.059,78.069,30470000.0
2007-12-14 23:02:00,78.075,78.075,78.062,78.069,54510000.0
2007-12-14 23:03:00,78.104,78.104,78.057,78.079,80070000.0
2007-12-14 23:04:00,78.071,78.077,78.063,78.073,107200000.0
2007-12-14 23:05:00,78.066,78.068,78.061,78.068,83700000.0
2007-12-14 23:06:00,78.097,78.097,78.088,78.088,156880000.0
2007-12-14 23:07:00,78.051,78.056,78.05,78.055,61780000.0
2007-12-14 23:08:00,78.071,78.082,78.071,78.071,59160000.0
2007-12-14 23:09:00,78.102,78.102,78.074,78.074,32630000.0
2007-12-14 23:10:00,78.076,78.076,78.07,78.07,38390000.0
2007-12-14 23:11:00,78.076,78.085,78.076,78.08,48970000.0
2007-12-14 23:12:00,78.085,78.107,78.076,78.081,22440000.0
2007-12-14 23:13:00,78.066,78.068,78.065,78.068,21920000.0
2007-12-14 23:14:00,78.084,78.086,78.079,78.079,55260000.0
2007-12-14 23:15:00,78.112,78.112,78.073,78.073,46890000.0
2007-12-14 23:16:00,78.058,78.06,78.057,78.058,57960000.0
2007-12-14 23:17:00,78.048,78.049,78.047,78.049,41660000.0
2007-12-14 23:18:00,78.088,78.088,78.08,78.08,56780000.0
2007-12-14 23:19:00,78.039,78.047,78.039,78.047,36270000.0
2007-12-14 23:20:00,78.039,78.04,78.037,78.038,91120000.0
2007-12-14 23:21:00,78.065,78.065,78.045,78.045,81410000.0
2007-12-14 23:23:00,78.034,78.034,78.027,78.027,41010000.0
2007-12-14 23:24:00,78.064,78.064,78.028,78.03,16740000.0
2007-12-14 23:25:00,78.011,78.015,78.0,78.0,36550000.0
2007-12-14 23:26:00,77.988,77.99,77.986,77.989,69820000.0
2007-12-14 23:27:00,78.024,78.024,78.01,78.01,8640000.0
2007-12-14 23:28:00,77.997,77.997,77.997,77.997,1320000.0
2007-12-14 23:29:00,77.989,77.996,77.989,77.996,79240000.0
2007-12-14 23:30:00,78.028,78.028,78.009,78.009,5830000.0
2007-12-14 23:31:00,78.006,78.009,78.006,78.009,2640000.0
2007-12-14 23:32:00,78.02,78.025,78.011,78.025,43460000.0
2007-12-14 23:33:00,78.055,78.055,78.015,78.015,33190000.0
2007-12-14 23:36:00,78.001,78.019,77.994,77.994,61870000.0
2007-12-14 23:37:00,77.979,77.98,77.976,77.976,80670000.0
2007-12-14 23:38:00,77.987,77.99,77.985,77.99,43920000.0
2007-12-14 23:39:00,78.018,78.018,78.007,78.007,99840000.0
2007-12-14 23:42:00,78.026,78.026,77.982,77.982,65090000.0
2007-12-14 23:43:00,77.968,77.97,77.967,77.967,113850000.0
2007-12-14 23:44:00,77.958,77.963,77.951,77.951,102770000.0
2007-12-14 23:45:00,77.992,77.992,77.962,77.962,92760000.0
2007-12-14 23:46:00,77.981,77.988,77.978,77.978,99690000.0
2007-12-14 23:47:00,77.956,77.958,77.954,77.957,78260000.0
2007-12-14 23:48:00,77.994,77.996,77.991,77.991,70740000.0
2007-12-14 23:49:00,77.951,77.957,77.949,77.956,100910000.0
2007-12-14 23:50:00,77.947,77.957,77.947,77.957,63540000.0
2007-12-14 23:51:00,77.991,77.991,77.958,77.96,79110000.0
2007-12-14 23:52:00,77.947,77.955,77.944,77.947,71870000.0
2007-12-14 23:53:00,77.94,77.955,77.94,77.955,76800000.0
2007-12-14 23:54:00,77.997,78.0,77.99,77.99,68020000.0
2007-12-14 23:57:00,78.001,78.001,77.963,77.963,63390000.0
2007-12-14 23:58:00,77.967,77.969,77.961,77.966,106030000.0
2007-12-17 02:00:00,78.08,78.092,78.068,78.085,65460000.0
2007-12-17 02:01:00,78.063,78.064,78.037,78.037,94200000.0
2007-12-17 02:02:00,78.038,78.04,78.029,78.03,67990000.0
2007-12-17 02:03:00,78.041,78.041,77.995,78.013,148010000.0
2007-12-17 02:04:00,78.001,78.014,78.0,78.009,125980000.0
2007-12-17 02:05:00,77.988,77.995,77.983,77.989,87730000.0
2007-12-17 02:06:00,78.02,78.023,77.98,77.988,136350000.0
2007-12-17 02:07:00,77.973,77.974,77.954,77.954,140610000.0
2007-12-17 02:08:00,77.953,77.957,77.946,77.946,161450000.0
2007-12-17 02:09:00,77.956,77.968,77.948,77.953,49240000.0
2007-12-17 02:11:00,77.941,77.946,77.939,77.946,115510000.0
2007-12-17 02:12:00,77.974,77.985,77.972,77.972,118660000.0
2007-12-17 02:13:00,77.985,77.986,77.978,77.979,67560000.0
2007-12-17 02:14:00,77.969,77.983,77.964,77.966,125840000.0
2007-12-17 02:15:00,77.989,77.989,77.93,77.944,128060000.0
2007-12-17 02:16:00,77.933,77.946,77.931,77.938,86480000.0
2007-12-17 02:17:00,77.935,77.97,77.935,77.963,110260000.0
2007-12-17 02:18:00,78.002,78.002,77.974,77.981,117270000.0
2007-12-17 02:19:00,77.969,77.992,77.957,77.981,42250000.0
2007-12-17 02:20:00,77.973,77.981,77.955,77.955,117720000.0
2007-12-17 02:21:00,77.981,77.981,77.95,77.952,64010000.0
2007-12-17 02:22:00,77.956,77.96,77.954,77.958,91330000.0
2007-12-17 02:23:00,77.954,77.965,77.954,77.965,37460000.0
2007-12-17 02:24:00,77.997,77.997,77.954,77.954,53040000.0
2007-12-17 02:25:00,77.96,77.976,77.95,77.95,21720000.0
2007-12-17 02:26:00,77.954,77.956,77.948,77.949,59240000.0
2007-12-17 02:27:00,77.972,77.974,77.947,77.947,76390000.0
2007-12-17 02:28:00,77.945,77.957,77.942,77.957,76690000.0
2007-12-17 02:29:00,77.965,77.965,77.954,77.958,50060000.0
2007-12-17 02:30:00,77.973,77.985,77.971,77.978,86240000.0
2007-12-17 02:31:00,77.974,77.974,77.96,77.96,103010000.0
2007-12-17 02:32:00,77.976,77.989,77.967,77.974,96920000.0
2007-12-17 02:33:00,77.993,77.997,77.981,77.981,62960000.0
2007-12-17 02:35:00,77.986,77.996,77.982,77.983,77340000.0
2007-12-17 02:36:00,77.999,77.999,77.985,77.997,63400000.0
2007-12-17 02:37:00,77.992,77.997,77.991,77.997,60910000.0
2007-12-17 02:38:00,78.005,78.007,78.0,78.007,71700000.0
2007-12-17 02:39:00,78.029,78.029,78.005,78.005,55880000.0
2007-12-17 02:40:00,78.008,78.009,78.006,78.007,80010000.0
2007-12-17 02:41:00,77.999,78.005,77.999,78.005,44170000.0
2007-12-17 02:42:00,78.039,78.039,78.006,78.007,46790000.0
2007-12-17 02:43:00,78.007,78.01,78.006,78.009,72980000.0
2007-12-17 02:45:00,78.047,78.047,78.007,78.014,80580000.0
2007-12-17 02:46:00,78.016,78.017,78.009,78.016,102020000.0
2007-12-17 02:47:00,78.005,78.005,78.0,78.002,118830000.0
2007-12-17 02:48:00,78.03,78.031,78.005,78.018,91350000.0
2007-12-17 02:49:00,78.006,78.007,78.0,78.001,74590000.0
2007-12-17 02:50:00,77.994,78.012,77.994,78.003,26500000.0
2007-12-17 02:51:00,78.046,78.051,78.011,78.05,72350000.0
2007-12-17 02:52:00,78.055,78.056,78.047,78.056,72160000.0
2007-12-17 02:53:00,78.07,78.075,78.064,78.07,73560000.0
2007-12-17 02:54:00,78.102,78.102,78.079,78.102,79940000.0
2007-12-17 02:55:00,78.091,78.091,78.073,78.087,85540000.0
2007-12-17 02:56:00,78.078,78.083,78.071,78.078,60060000.0
2007-12-17 02:57:00,78.098,78.098,78.076,78.079,133460000.0
2007-12-17 02:58:00,78.063,78.08,78.063,78.08,143160000.0
2007-12-17 02:59:00,78.083,78.095,78.079,78.079,121000000.0
2007-12-17 03:00:00,78.109,78.109,78.061,78.061,132810000.0
2007-12-17 03:01:00,78.052,78.054,78.041,78.047,79000000.0
2007-12-17 03:02:00,78.03,78.031,78.019,78.03,79000000.0
2007-12-17 03:03:00,78.055,78.057,78.05,78.053,69660000.0
2007-12-17 03:04:00,78.017,78.028,78.017,78.021,112980000.0
2007-12-17 03:05:00,78.006,78.007,78.0,78.007,54580000.0
2007-12-17 03:06:00,78.025,78.025,78.001,78.009,36110000.0
2007-12-17 03:07:00,77.996,77.997,77.99,77.997,25550000.0
2007-12-17 03:08:00,77.991,78.005,77.991,78.005,30850000.0
2007-12-17 03:09:00,78.034,78.034,78.007,78.011,57630000.0
2007-12-17 03:10:00,77.997,77.999,77.987,77.994,36810000.0
2007-12-17 03:11:00,77.987,77.988,77.986,77.988,44070000.0
2007-12-17 03:12:00,78.014,78.024,77.996,78.002,73020000.0
2007-12-17 03:13:00,77.985,77.988,77.98,77.98,118530000.0
2007-12-17 03:14:00,77.986,77.987,77.98,77.98,103760000.0
2007-12-17 03:15:00,78.01,78.01,77.987,77.987,98100000.0
2007-12-17 03:16:00,77.988,77.99,77.986,77.989,63760000.0
2007-12-17 03:17:00,77.997,77.999,77.996,77.997,142830000.0
2007-12-17 03:18:00,78.019,78.019,77.994,78.002,74320000.0
2007-12-17 03:19:00,77.989,77.996,77.989,77.992,60910000.0
2007-12-17 03:20:00,77.994,77.997,77.981,77.995,47850000.0
2007-12-17 03:21:00,78.019,78.019,77.994,77.994,16510000.0
2007-12-17 03:23:00,77.996,77.996,77.989,77.996,33250000.0
2007-12-17 03:24:00,78.021,78.022,78.005,78.017,98660000.0
2007-12-17 03:25:00,78.003,78.003,77.985,77.99,95060000.0
2007-12-17 03:26:00,77.995,77.997,77.992,77.992,40970000.0
2007-12-17 03:27:00,78.013,78.013,77.982,78.001,32930000.0
2007-12-17 03:28:00,77.964,77.967,77.961,77.962,40450000.0
2007-12-17 03:30:00,77.991,77.991,77.977,77.977,71460000.0
2007-12-17 03:31:00,77.961,77.966,77.958,77.959,156620000.0
2007-12-17 03:32:00,77.95,77.953,77.942,77.947,95880000.0
2007-12-17 03:33:00,77.976,77.976,77.934,77.934,65590000.0
2007-12-17 03:34:00,77.933,77.935,77.927,77.927,49020000.0
2007-12-17 03:35:00,77.914,77.933,77.914,77.919,45940000.0
2007-12-17 03:36:00,77.909,77.938,77.899,77.916,58870000.0
2007-12-17 03:37:00,77.911,77.918,77.899,77.913,56520000.0
2007-12-17 03:38:00,77.91,77.912,77.903,77.905,55310000.0
2007-12-17 03:39:00,77.931,77.931,77.898,77.905,73470000.0
2007-12-17 03:40:00,77.873,77.879,77.849,77.856,74450000.0
2007-12-17 03:41:00,77.823,77.871,77.823,77.869,45500000.0
2007-12-17 03:42:00,77.894,77.894,77.855,77.873,58590000.0
2007-12-17 03:43:00,77.86,77.867,77.859,77.866,37500000.0
2007-12-17 03:44:00,77.869,77.88,77.848,77.848,101750000.0
2007-12-17 03:45:00,77.873,77.873,77.829,77.845,60870000.0
2007-12-17 03:46:00,77.847,77.847,77.825,77.825,61880000.0
2007-12-17 03:47:00,77.813,77.836,77.803,77.822,46530000.0
2007-12-17 03:48:00,77.846,77.846,77.815,77.831,130130000.0
2007-12-17 03:49:00,77.821,77.828,77.821,77.821,110470000.0
2007-12-17 03:50:00,77.827,77.828,77.822,77.827,42220000.0
2007-12-17 03:51:00,77.851,77.852,77.836,77.836,69630000.0
2007-12-17 03:52:00,77.819,77.826,77.819,77.826,34820000.0
2007-12-17 03:53:00,77.831,77.857,77.83,77.844,35370000.0
2007-12-17 03:54:00,77.869,77.885,77.86,77.878,81880000.0
2007-12-17 03:55:00,77.884,77.887,77.879,77.879,102030000.0
2007-12-17 03:56:00,77.871,77.884,77.864,77.869,74260000.0
2007-12-17 03:57:00,77.881,77.883,77.865,77.87,87330000.0
2007-12-17 03:58:00,77.865,77.876,77.865,77.875,93710000.0
2007-12-17 03:59:00,77.866,77.874,77.863,77.863,121870000.0
2007-12-17 04:00:00,77.879,77.895,77.876,77.887,65810000.0
2007-12-17 04:01:00,77.881,77.895,77.871,77.883,97650000.0
2007-12-17 04:02:00,77.882,77.887,77.879,77.879,66960000.0
2007-12-17 04:03:00,77.886,77.889,77.867,77.867,97600000.0
2007-12-17 04:04:00,77.895,77.898,77.89,77.895,59420000.0
2007-12-17 04:05:00,77.873,77.886,77.873,77.885,70900000.0
2007-12-17 04:06:00,77.887,77.888,77.854,77.874,73400000.0
2007-12-17 04:07:00,77.871,77.876,77.87,77.875,76560000.0
2007-12-17 04:08:00,77.868,77.87,77.867,77.867,81180000.0
2007-12-17 04:09:00,77.886,77.886,77.851,77.852,66480000.0
2007-12-17 04:10:00,77.872,77.89,77.872,77.884,91210000.0
2007-12-17 04:11:00,77.895,77.895,77.872,77.875,62790000.0
2007-12-17 04:12:00,77.905,77.905,77.873,77.881,74450000.0
2007-12-17 04:13:00,77.903,77.919,77.903,77.917,96200000.0
2007-12-17 04:14:00,77.896,77.921,77.885,77.895,99820000.0
2007-12-17 04:15:00,77.921,77.921,77.887,77.887,113910000.0
2007-12-17 04:16:00,77.894,77.922,77.894,77.912,107470000.0
2007-12-17 04:17:00,77.91,77.928,77.91,77.928,64090000.0
2007-12-17 04:18:00,77.945,77.945,77.902,77.902,72430000.0
2007-12-17 04:19:00,77.905,77.912,77.895,77.91,76560000.0
2007-12-17 04:20:00,77.906,77.92,77.891,77.891,93310000.0
2007-12-17 04:21:00,77.896,77.908,77.885,77.908,43630000.0
2007-12-17 04:22:00,77.888,77.905,77.888,77.905,69800000.0
2007-12-17 04:23:00,77.902,77.91,77.897,77.905,68750000.0
2007-12-17 04:24:00,77.921,77.921,77.905,77.915,93380000.0
2007-12-17 04:25:00,77.89,77.914,77.89,77.914,79050000.0
2007-12-17 04:26:00,77.895,77.922,77.895,77.907,28830000.0
2007-12-17 04:27:00,77.928,77.928,77.899,77.913,39490000.0
2007-12-17 04:30:00,77.92,77.92,77.874,77.874,90790000.0
2007-12-17 04:33:00,77.89,77.89,77.868,77.884,72730000.0
2007-12-17 04:34:00,77.854,77.881,77.854,77.881,38120000.0
2007-12-17 04:35:00,77.876,77.886,77.874,77.878,19170000.0
2007-12-17 04:36:00,77.888,77.888,77.863,77.877,41890000.0
2007-12-17 04:37:00,77.883,77.886,77.88,77.884,52300000.0
2007-12-17 04:38:00,77.873,77.892,77.854,77.885,73490000.0
2007-12-17 04:39:00,77.881,77.882,77.845,77.845,84470000.0
2007-12-17 04:40:00,77.838,77.862,77.838,77.862,37630000.0
2007-12-17 04:41:00,77.845,77.852,77.819,77.819,53840000.0
2007-12-17 04:42:00,77.844,77.845,77.823,77.834,42700000.0
2007-12-17 04:43:00,77.817,77.825,77.803,77.823,61930000.0
2007-12-17 04:44:00,77.824,77.839,77.817,77.832,45320000.0
2007-12-17 04:45:00,77.848,77.851,77.825,77.835,64840000.0
2007-12-17 04:46:00,77.851,77.851,77.811,77.816,23420000.0
2007-12-17 04:47:00,77.813,77.85,77.813,77.832,26100000.0
2007-12-17 04:48:00,77.854,77.861,77.824,77.836,49670000.0
2007-12-17 04:49:00,77.858,77.859,77.855,77.858,38750000.0
2007-12-17 04:50:00,77.833,77.841,77.817,77.821,34660000.0
2007-12-17 04:51:00,77.854,77.858,77.833,77.858,57050000.0
2007-12-17 04:52:00,77.835,77.849,77.821,77.821,66940000.0
2007-12-17 04:53:00,77.817,77.819,77.816,77.819,139870000.0
2007-12-17 04:54:00,77.841,77.841,77.806,77.815,82270000.0
2007-12-17 04:55:00,77.805,77.831,77.805,77.831,106060000.0
2007-12-17 04:56:00,77.814,77.82,77.787,77.802,75930000.0
2007-12-17 04:57:00,77.799,77.838,77.799,77.838,59630000.0
2007-12-17 04:58:00,77.838,77.839,77.837,77.837,45770000.0
2007-12-17 04:59:00,77.812,77.823,77.809,77.823,26870000.0
2007-12-17 05:00:00,77.831,77.831,77.806,77.806,82870000.0
2007-12-17 05:01:00,77.823,77.83,77.805,77.83,100820000.0
2007-12-17 05:02:00,77.805,77.83,77.805,77.83,39200000.0
2007-12-17 05:03:00,77.83,77.83,77.813,77.813,66620000.0
2007-12-17 05:04:00,77.824,77.833,77.802,77.822,34990000.0
2007-12-17 05:05:00,77.806,77.806,77.801,77.805,13600000.0
2007-12-17 05:06:00,77.831,77.831,77.814,77.826,46710000.0
2007-12-17 05:07:00,77.808,77.821,77.803,77.806,35040000.0
2007-12-17 05:08:00,77.832,77.832,77.806,77.807,32210000.0
2007-12-17 05:09:00,77.834,77.835,77.826,77.826,107710000.0
2007-12-17 05:12:00,77.83,77.83,77.815,77.817,75640000.0
2007-12-17 05:13:00,77.799,77.8,77.796,77.798,116630000.0
2007-12-17 05:15:00,77.83,77.832,77.814,77.816,52120000.0
2007-12-17 05:16:00,77.83,77.836,77.823,77.823,59430000.0
2007-12-17 05:17:00,77.839,77.846,77.825,77.837,72770000.0
2007-12-17 05:18:00,77.836,77.836,77.829,77.83,72600000.0
2007-12-17 05:20:00,77.808,77.827,77.806,77.827,31210000.0
2007-12-17 05:21:00,77.837,77.837,77.808,77.832,79810000.0
2007-12-17 05:22:00,77.809,77.825,77.805,77.809,83430000.0
2007-12-17 05:23:00,77.826,77.827,77.806,77.824,64230000.0
2007-12-17 05:24:00,77.834,77.837,77.829,77.832,71880000.0
2007-12-17 05:25:00,77.791,77.81,77.787,77.789,59370000.0
2007-12-17 05:26:00,77.798,77.819,77.788,77.788,65000000.0
2007-12-17 05:27:00,77.811,77.811,77.778,77.792,75760000.0
2007-12-17 05:28:00,77.785,77.802,77.785,77.802,62940000.0
2007-12-17 05:29:00,77.788,77.789,77.78,77.78,56750000.0
2007-12-17 05:30:00,77.802,77.802,77.775,77.8,80540000.0
2007-12-17 05:31:00,77.759,77.784,77.749,77.769,48680000.0
2007-12-17 05:32:00,77.773,77.788,77.761,77.78,31390000.0
2007-12-17 05:33:00,77.793,77.793,77.766,77.766,70610000.0
2007-12-17 05:34:00,77.783,77.8,77.775,77.788,68560000.0
2007-12-17 05:35:00,77.771,77.782,77.759,77.77,115120000.0
2007-12-17 05:36:00,77.773,77.783,77.766,77.776,96370000.0
2007-12-17 05:38:00,77.75,77.756,77.749,77.75,86320000.0
2007-12-17 05:39:00,77.782,77.79,77.767,77.79,130490000.0
2007-12-17 05:40:00,77.782,77.8,77.782,77.798,134780000.0
2007-12-17 05:41:00,77.794,77.799,77.788,77.79,74840000.0
2007-12-17 05:42:00,77.811,77.811,77.773,77.792,60490000.0
2007-12-17 05:43:00,77.785,77.798,77.773,77.773,79050000.0
2007-12-17 05:44:00,77.787,77.793,77.766,77.788,102260000.0
2007-12-17 05:45:00,77.797,77.8,77.779,77.782,106200000.0
2007-12-17 05:46:00,77.776,77.79,77.776,77.78,118120000.0
2007-12-17 05:47:00,77.783,77.806,77.783,77.79,62210000.0
2007-12-17 05:48:00,77.808,77.808,77.777,77.805,79550000.0
2007-12-17 05:49:00,77.786,77.825,77.786,77.808,79470000.0
2007-12-17 05:50:00,77.821,77.844,77.821,77.844,82810000.0
2007-12-17 05:51:00,77.851,77.852,77.843,77.847,94420000.0
2007-12-17 05:52:00,77.825,77.845,77.824,77.829,99870000.0
2007-12-17 05:53:00,77.837,77.839,77.836,77.839,111280000.0
2007-12-17 05:54:00,77.847,77.847,77.824,77.833,63770000.0
2007-12-17 05:56:00,77.823,77.832,77.812,77.832,84150000.0
2007-12-17 05:57:00,77.834,77.835,77.814,77.814,75620000.0
2007-12-17 05:58:00,77.82,77.82,77.791,77.791,99020000.0
2007-12-17 05:59:00,77.81,77.824,77.806,77.818,56160000.0
2007-12-17 06:00:00,77.82,77.82,77.799,77.815,84050000.0
2007-12-17 06:01:00,77.809,77.824,77.809,77.822,88010000.0
2007-12-17 06:02:00,77.803,77.81,77.793,77.793,79210000.0
2007-12-17 06:03:00,77.821,77.821,77.793,77.815,75060000.0
2007-12-17 06:04:00,77.788,77.8,77.788,77.796,112940000.0
2007-12-17 06:05:00,77.811,77.818,77.811,77.816,89680000.0
2007-12-17 06:06:00,77.818,77.824,77.806,77.808,95430000.0
2007-12-17 06:07:00,77.813,77.823,77.803,77.814,136170000.0
2007-12-17 06:08:00,77.824,77.827,77.819,77.824,118750000.0
2007-12-17 06:09:00,77.815,77.819,77.803,77.812,106910000.0
2007-12-17 06:10:00,77.821,77.822,77.811,77.814,114170000.0
2007-12-17 06:11:00,77.825,77.825,77.801,77.807,109870000.0
2007-12-17 06:12:00,77.831,77.831,77.804,77.814,35500000.0
2007-12-17 06:13:00,77.8,77.808,77.799,77.804,72110000.0
2007-12-17 06:14:00,77.806,77.814,77.795,77.807,89380000.0
2007-12-17 06:15:00,77.826,77.83,77.799,77.8,104680000.0
2007-12-17 06:16:00,77.776,77.781,77.767,77.772,87000000.0
2007-12-17 06:17:00,77.795,77.8,77.765,77.794,75670000.0
2007-12-17 06:18:00,77.801,77.802,77.784,77.796,74140000.0
2007-12-17 06:19:00,77.791,77.805,77.771,77.789,79320000.0
2007-12-17 06:20:00,77.763,77.798,77.762,77.798,115310000.0
2007-12-17 06:21:00,77.81,77.811,77.803,77.805,79960000.0
2007-12-17 06:22:00,77.785,77.785,77.764,77.773,58850000.0
2007-12-17 06:23:00,77.792,77.812,77.79,77.804,94590000.0
2007-12-17 06:24:00,77.811,77.816,77.791,77.811,69850000.0
2007-12-17 06:25:00,77.803,77.815,77.803,77.805,48940000.0
2007-12-17 06:26:00,77.816,77.816,77.788,77.802,63800000.0
2007-12-17 06:27:00,77.798,77.806,77.793,77.802,101120000.0
2007-12-17 06:28:00,77.786,77.793,77.78,77.78,108160000.0
2007-12-17 06:29:00,77.79,77.813,77.786,77.797,101350000.0
2007-12-17 06:30:00,77.817,77.817,77.794,77.808,73010000.0
2007-12-17 06:32:00,77.808,77.809,77.807,77.808,78950000.0
2007-12-17 06:33:00,77.824,77.829,77.82,77.82,86060000.0
2007-12-17 06:34:00,77.814,77.814,77.796,77.806,117310000.0
2007-12-17 06:36:00,77.812,77.814,77.792,77.814,101920000.0
2007-12-17 06:37:00,77.779,77.792,77.772,77.776,94310000.0
2007-12-17 06:38:00,77.789,77.792,77.778,77.781,112270000.0
2007-12-17 06:39:00,77.802,77.804,77.795,77.795,94620000.0
2007-12-17 06:40:00,77.768,77.773,77.757,77.757,46130000.0
2007-12-17 06:41:00,77.762,77.765,77.749,77.754,64190000.0
2007-12-17 06:42:00,77.789,77.789,77.758,77.758,117580000.0
2007-12-17 06:43:00,77.761,77.769,77.757,77.76,137400000.0
2007-12-17 06:44:00,77.748,77.754,77.743,77.743,132900000.0
2007-12-17 06:45:00,77.775,77.781,77.749,77.757,114420000.0
2007-12-17 06:46:00,77.749,77.749,77.723,77.728,156720000.0
2007-12-17 06:47:00,77.744,77.745,77.731,77.731,126860000.0
2007-12-17 06:48:00,77.754,77.754,77.725,77.75,92830000.0
2007-12-17 06:49:00,77.721,77.74,77.721,77.723,87210000.0
2007-12-17 06:50:00,77.716,77.726,77.716,77.724,82310000.0
2007-12-17 06:51:00,77.748,77.749,77.717,77.73,93570000.0
2007-12-17 06:52:00,77.719,77.73,77.71,77.722,146190000.0
2007-12-17 06:53:00,77.756,77.768,77.736,77.768,187880000.0
2007-12-17 06:54:00,77.772,77.772,77.746,77.751,110100000.0
2007-12-17 06:55:00,77.737,77.768,77.737,77.768,73390000.0
2007-12-17 06:56:00,77.768,77.77,77.765,77.767,63480000.0
2007-12-17 06:57:00,77.786,77.786,77.772,77.772,100770000.0
2007-12-17 06:58:00,77.745,77.771,77.736,77.737,151000000.0
2007-12-17 06:59:00,77.743,77.77,77.743,77.767,115270000.0
2007-12-17 07:00:00,77.772,77.772,77.747,77.748,109560000.0
2007-12-17 07:01:00,77.762,77.771,77.742,77.763,89150000.0
2007-12-17 07:02:00,77.729,77.747,77.729,77.741,123240000.0
2007-12-17 07:03:00,77.768,77.768,77.734,77.762,144100000.0
2007-12-17 07:04:00,77.728,77.747,77.715,77.727,115390000.0
2007-12-17 07:05:00,77.717,77.731,77.711,77.711,76760000.0
2007-12-17 07:06:00,77.738,77.739,77.717,77.735,57470000.0
2007-12-17 07:07:00,77.723,77.73,77.706,77.721,56580000.0
2007-12-17 07:08:00,77.704,77.723,77.693,77.718,64000000.0
2007-12-17 07:09:00,77.733,77.734,77.696,77.718,98160000.0
2007-12-17 07:10:00,77.707,77.73,77.696,77.712,61660000.0
2007-12-17 07:11:00,77.695,77.704,77.694,77.701,101010000.0
2007-12-17 07:12:00,77.732,77.736,77.689,77.689,108110000.0
2007-12-17 07:13:00,77.697,77.718,77.694,77.713,111420000.0
2007-12-17 07:14:00,77.711,77.717,77.694,77.717,121080000.0
2007-12-17 07:15:00,77.743,77.743,77.721,77.722,104920000.0
2007-12-17 07:16:00,77.715,77.718,77.7,77.701,78410000.0
2007-12-17 07:17:00,77.709,77.716,77.708,77.716,43810000.0
2007-12-17 07:18:00,77.729,77.729,77.704,77.724,49000000.0
2007-12-17 07:19:00,77.697,77.722,77.697,77.722,96500000.0
2007-12-17 07:20:00,77.692,77.717,77.692,77.717,98930000.0
2007-12-17 07:21:00,77.719,77.719,77.692,77.719,95400000.0
2007-12-17 07:22:00,77.706,77.712,77.699,77.702,45260000.0
2007-12-17 07:23:00,77.698,77.7,77.696,77.698,58760000.0
2007-12-17 07:24:00,77.717,77.717,77.694,77.709,116930000.0
2007-12-17 07:25:00,77.699,77.709,77.683,77.683,64820000.0
2007-12-17 07:26:00,77.69,77.704,77.69,77.695,78430000.0
2007-12-17 07:27:00,77.712,77.716,77.696,77.713,73360000.0
2007-12-17 07:28:00,77.733,77.743,77.717,77.743,61400000.0
2007-12-17 07:29:00,77.716,77.738,77.715,77.734,104120000.0
2007-12-17 07:30:00,77.744,77.747,77.738,77.74,124410000.0
2007-12-17 07:31:00,77.728,77.728,77.725,77.726,91030000.0
2007-12-17 07:32:00,77.736,77.74,77.714,77.734,102480000.0
2007-12-17 07:33:00,77.749,77.773,77.745,77.75,101290000.0
2007-12-17 07:34:00,77.713,77.724,77.712,77.723,68690000.0
2007-12-17 07:35:00,77.699,77.721,77.694,77.696,129600000.0
2007-12-17 07:36:00,77.714,77.714,77.693,77.701,63990000.0
2007-12-17 07:38:00,77.733,77.734,77.728,77.731,95800000.0
2007-12-17 07:39:00,77.745,77.745,77.717,77.735,90740000.0
2007-12-17 07:40:00,77.725,77.727,77.71,77.711,93800000.0
2007-12-17 07:41:00,77.693,77.703,77.693,77.695,120700000.0
2007-12-17 07:42:00,77.744,77.745,77.738,77.738,87810000.0
2007-12-17 07:43:00,77.716,77.716,77.694,77.71,64860000.0
2007-12-17 07:44:00,77.711,77.715,77.708,77.708,125280000.0
2007-12-17 07:45:00,77.685,77.732,77.685,77.732,71000000.0
2007-12-17 07:46:00,77.718,77.718,77.713,77.714,24180000.0
2007-12-17 07:47:00,77.72,77.721,77.713,77.713,29310000.0
2007-12-17 07:48:00,77.747,77.747,77.724,77.745,103250000.0
2007-12-17 07:49:00,77.719,77.724,77.693,77.708,101520000.0
2007-12-17 07:50:00,77.721,77.725,77.7,77.713,120720000.0
2007-12-17 07:51:00,77.735,77.74,77.721,77.729,117110000.0
2007-12-17 07:52:00,77.736,77.76,77.736,77.756,90070000.0
2007-12-17 07:53:00,77.728,77.76,77.724,77.743,71610000.0
2007-12-17 07:54:00,77.759,77.765,77.744,77.756,75600000.0
2007-12-17 07:55:00,77.746,77.777,77.746,77.77,55320000.0
2007-12-17 07:56:00,77.764,77.799,77.764,77.768,95210000.0
2007-12-17 07:57:00,77.801,77.808,77.792,77.798,71310000.0
2007-12-17 07:58:00,77.783,77.79,77.778,77.782,111000000.0
2007-12-17 07:59:00,77.783,77.817,77.783,77.817,98500000.0
2007-12-17 08:00:00,77.827,77.827,77.781,77.781,77680000.0
2007-12-17 08:01:00,77.794,77.797,77.768,77.769,134610000.0
2007-12-17 08:02:00,77.755,77.79,77.755,77.771,127480000.0
2007-12-17 08:03:00,77.773,77.8,77.773,77.786,100020000.0
2007-12-17 08:04:00,77.804,77.809,77.8,77.8,48140000.0
2007-12-17 08:05:00,77.794,77.808,77.781,77.808,86850000.0
2007-12-17 08:06:00,77.799,77.799,77.767,77.784,149330000.0
2007-12-17 08:07:00,77.771,77.776,77.745,77.776,73920000.0
2007-12-17 08:08:00,77.766,77.772,77.745,77.769,86600000.0
2007-12-17 08:09:00,77.78,77.78,77.745,77.745,116240000.0
2007-12-17 08:10:00,77.735,77.77,77.735,77.736,117440000.0
2007-12-17 08:11:00,77.757,77.757,77.716,77.729,97620000.0
2007-12-17 08:12:00,77.759,77.759,77.722,77.746,99680000.0
2007-12-17 08:13:00,77.739,77.739,77.714,77.72,102020000.0
2007-12-17 08:14:00,77.724,77.735,77.712,77.724,85280000.0
2007-12-17 08:15:00,77.733,77.733,77.706,77.726,74030000.0
2007-12-17 08:16:00,77.71,77.73,77.696,77.729,108340000.0
2007-12-17 08:17:00,77.698,77.741,77.695,77.738,48690000.0
2007-12-17 08:18:00,77.756,77.756,77.751,77.751,41480000.0
2007-12-17 08:19:00,77.743,77.745,77.741,77.742,40060000.0
2007-12-17 08:21:00,77.755,77.758,77.745,77.745,58160000.0
2007-12-17 08:23:00,77.722,77.743,77.718,77.73,58000000.0
2007-12-17 08:24:00,77.741,77.741,77.72,77.73,89050000.0
2007-12-17 08:25:00,77.723,77.739,77.709,77.728,67380000.0
2007-12-17 08:26:00,77.74,77.742,77.723,77.742,136510000.0
2007-12-17 08:27:00,77.746,77.771,77.742,77.742,115210000.0
2007-12-17 08:28:00,77.741,77.745,77.733,77.734,77070000.0
2007-12-17 08:29:00,77.739,77.752,77.732,77.732,132250000.0
2007-12-17 08:30:00,77.743,77.753,77.731,77.753,141140000.0
2007-12-17 08:31:00,77.748,77.756,77.741,77.751,150630000.0
2007-12-17 08:32:00,77.758,77.758,77.734,77.756,47340000.0
2007-12-17 08:33:00,77.783,77.789,77.738,77.744,86260000.0
2007-12-17 08:34:00,77.766,77.77,77.745,77.77,124790000.0
2007-12-17 08:35:00,77.767,77.771,77.745,77.745,136750000.0
2007-12-17 08:36:00,77.784,77.784,77.772,77.774,64970000.0
2007-12-17 08:37:00,77.745,77.754,77.739,77.743,132610000.0
2007-12-17 08:38:00,77.744,77.748,77.738,77.747,133270000.0
2007-12-17 08:39:00,77.799,77.799,77.736,77.736,98580000.0
2007-12-17 08:40:00,77.739,77.74,77.736,77.738,110230000.0
2007-12-17 08:41:00,77.749,77.769,77.733,77.742,122250000.0
2007-12-17 08:42:00,77.773,77.773,77.736,77.75,48950000.0
2007-12-17 08:43:00,77.753,77.764,77.736,77.737,129650000.0
2007-12-17 08:44:00,77.736,77.736,77.728,77.728,68550000.0
2007-12-17 08:45:00,77.786,77.786,77.718,77.75,98740000.0
2007-12-17 08:47:00,77.723,77.757,77.723,77.728,59390000.0
2007-12-17 08:48:00,77.773,77.789,77.747,77.758,92850000.0
2007-12-17 08:49:00,77.712,77.717,77.68,77.699,58040000.0
2007-12-17 08:50:00,77.68,77.681,77.665,77.675,143210000.0
2007-12-17 08:51:00,77.698,77.7,77.667,77.697,117260000.0
2007-12-17 08:52:00,77.697,77.727,77.697,77.703,90600000.0
2007-12-17 08:53:00,77.71,77.71,77.683,77.697,125450000.0
2007-12-17 08:54:00,77.719,77.719,77.676,77.705,158560000.0
2007-12-17 08:55:00,77.671,77.705,77.663,77.663,161130000.0
2007-12-17 08:56:00,77.661,77.689,77.661,77.673,49860000.0
2007-12-17 08:57:00,77.691,77.692,77.666,77.678,83750000.0
2007-12-17 08:58:00,77.69,77.69,77.664,77.683,126060000.0
2007-12-17 08:59:00,77.688,77.711,77.687,77.697,139520000.0
2007-12-17 09:00:00,77.711,77.734,77.705,77.717,68470000.0
2007-12-17 09:01:00,77.718,77.74,77.718,77.731,134300000.0
2007-12-17 09:02:00,77.706,77.709,77.706,77.707,136100000.0
2007-12-17 09:03:00,77.727,77.727,77.696,77.719,102180000.0
2007-12-17 09:05:00,77.703,77.703,77.68,77.68,55570000.0
2007-12-17 09:06:00,77.707,77.707,77.682,77.69,89600000.0
2007-12-17 09:07:00,77.677,77.696,77.672,77.691,60190000.0
2007-12-17 09:08:00,77.673,77.693,77.673,77.678,133260000.0
2007-12-17 09:09:00,77.698,77.698,77.665,77.681,112310000.0
2007-12-17 09:10:00,77.658,77.688,77.656,77.688,81450000.0
2007-12-17 09:11:00,77.691,77.712,77.686,77.712,139620000.0
2007-12-17 09:12:00,77.707,77.713,77.684,77.693,138410000.0
2007-12-17 09:13:00,77.682,77.688,77.655,77.687,152500000.0
2007-12-17 09:14:00,77.656,77.669,77.632,77.644,49980000.0
2007-12-17 09:15:00,77.639,77.662,77.638,77.646,84450000.0
2007-12-17 09:16:00,77.622,77.642,77.619,77.633,129910000.0
2007-12-17 09:17:00,77.64,77.643,77.617,77.624,136640000.0
2007-12-17 09:18:00,77.637,77.637,77.604,77.608,66050000.0
2007-12-17 09:19:00,77.639,77.639,77.605,77.607,136280000.0
2007-12-17 09:20:00,77.605,77.625,77.602,77.609,121830000.0
2007-12-17 09:21:00,77.645,77.646,77.616,77.646,96760000.0
2007-12-17 09:22:00,77.61,77.634,77.608,77.613,113670000.0
2007-12-17 09:23:00,77.647,77.648,77.639,77.639,136710000.0
2007-12-17 09:24:00,77.643,77.643,77.626,77.632,47080000.0
2007-12-17 09:25:00,77.659,77.659,77.63,77.632,137590000.0
2007-12-17 09:26:00,77.642,77.661,77.624,77.636,76920000.0
2007-12-17 09:27:00,77.666,77.671,77.64,77.652,107050000.0
2007-12-17 09:28:00,77.621,77.627,77.619,77.627,41910000.0
2007-12-17 09:30:00,77.654,77.656,77.646,77.646,55780000.0
2007-12-17 09:31:00,77.656,77.659,77.654,77.659,87660000.0
2007-12-17 09:32:00,77.643,77.643,77.621,77.621,54880000.0
2007-12-17 09:33:00,77.653,77.662,77.639,77.662,125500000.0
2007-12-17 09:34:00,77.645,77.654,77.618,77.637,97310000.0
2007-12-17 09:35:00,77.649,77.669,77.637,77.637,76380000.0
2007-12-17 09:36:00,77.658,77.658,77.622,77.622,125630000.0
2007-12-17 09:37:00,77.634,77.646,77.629,77.641,129340000.0
2007-12-17 09:38:00,77.651,77.677,77.645,77.655,138020000.0
2007-12-17 09:39:00,77.683,77.684,77.675,77.675,44910000.0
2007-12-17 09:40:00,77.674,77.674,77.649,77.663,74750000.0
2007-12-17 09:41:00,77.638,77.643,77.635,77.637,119510000.0
2007-12-17 09:42:00,77.656,77.656,77.626,77.633,114850000.0
2007-12-17 09:43:00,77.623,77.631,77.612,77.618,64540000.0
2007-12-17 09:44:00,77.641,77.641,77.611,77.635,129170000.0
2007-12-17 09:45:00,77.64,77.655,77.625,77.642,117160000.0
2007-12-17 09:46:00,77.627,77.638,77.617,77.637,94910000.0
2007-12-17 09:47:00,77.628,77.652,77.628,77.632,105560000.0
2007-12-17 09:48:00,77.659,77.659,77.629,77.638,126610000.0
2007-12-17 09:49:00,77.627,77.641,77.618,77.623,45940000.0
2007-12-17 09:50:00,77.622,77.642,77.616,77.642,116560000.0
2007-12-17 09:51:00,77.649,77.649,77.573,77.577,65980000.0
2007-12-17 09:52:00,77.562,77.595,77.562,77.566,93660000.0
2007-12-17 09:53:00,77.553,77.575,77.522,77.535,41370000.0
2007-12-17 09:54:00,77.549,77.549,77.512,77.521,59410000.0
2007-12-17 09:55:00,77.521,77.55,77.518,77.519,22210000.0
2007-12-17 09:56:00,77.508,77.532,77.505,77.515,62440000.0
2007-12-17 09:57:00,77.538,77.552,77.517,77.546,73530000.0
2007-12-17 09:58:00,77.543,77.574,77.543,77.547,73980000.0
2007-12-17 09:59:00,77.557,77.579,77.515,77.541,50850000.0
2007-12-17 10:00:00,77.529,77.542,77.523,77.523,88730000.0
2007-12-17 10:01:00,77.538,77.57,77.529,77.564,108900000.0
2007-12-17 10:02:00,77.539,77.551,77.511,77.535,89680000.0
2007-12-17 10:03:00,77.551,77.564,77.532,77.554,54750000.0
2007-12-17 10:04:00,77.551,77.59,77.541,77.589,50350000.0
2007-12-17 10:05:00,77.595,77.628,77.587,77.624,79400000.0
2007-12-17 10:06:00,77.616,77.639,77.609,77.612,66740000.0
2007-12-17 10:07:00,77.643,77.69,77.612,77.649,70860000.0
2007-12-17 10:08:00,77.646,77.669,77.628,77.652,81300000.0
2007-12-17 10:09:00,77.64,77.64,77.606,77.637,61900000.0
2007-12-17 10:10:00,77.601,77.612,77.588,77.59,95110000.0
2007-12-17 10:11:00,77.591,77.593,77.539,77.539,47070000.0
2007-12-17 10:12:00,77.565,77.565,77.539,77.554,56130000.0
2007-12-17 10:13:00,77.536,77.569,77.536,77.56,80940000.0
2007-12-17 10:14:00,77.548,77.58,77.538,77.58,71580000.0
2007-12-17 10:15:00,77.585,77.585,77.558,77.575,76990000.0
2007-12-17 10:16:00,77.561,77.58,77.555,77.555,98990000.0
2007-12-17 10:17:00,77.563,77.582,77.563,77.575,104750000.0
2007-12-17 10:18:00,77.58,77.591,77.562,77.568,91530000.0
2007-12-17 10:19:00,77.574,77.584,77.563,77.568,73190000.0
2007-12-17 10:20:00,77.575,77.582,77.567,77.573,26890000.0
2007-12-17 10:21:00,77.6,77.604,77.57,77.57,81380000.0
2007-12-17 10:22:00,77.554,77.582,77.553,77.582,64250000.0
2007-12-17 10:23:00,77.583,77.595,77.583,77.595,73800000.0
2007-12-17 10:24:00,77.611,77.611,77.567,77.579,75490000.0
2007-12-17 10:25:00,77.555,77.578,77.549,77.566,88590000.0
2007-12-17 10:26:00,77.565,77.589,77.547,77.574,63610000.0
2007-12-17 10:27:00,77.59,77.59,77.572,77.59,122100000.0
2007-12-17 10:28:00,77.594,77.639,77.594,77.627,140940000.0
2007-12-17 10:29:00,77.613,77.626,77.59,77.598,113070000.0
2007-12-17 10:30:00,77.614,77.625,77.594,77.623,150100000.0
2007-12-17 10:31:00,77.589,77.602,77.584,77.601,80660000.0
2007-12-17 10:32:00,77.587,77.589,77.573,77.581,73490000.0
2007-12-17 10:33:00,77.598,77.598,77.567,77.57,70340000.0
2007-12-17 10:34:00,77.569,77.589,77.525,77.573,115330000.0
2007-12-17 10:35:00,77.584,77.584,77.555,77.582,57930000.0
2007-12-17 10:36:00,77.579,77.579,77.549,77.569,35950000.0
2007-12-17 10:37:00,77.569,77.59,77.566,77.576,28520000.0
2007-12-17 10:38:00,77.596,77.606,77.586,77.598,27910000.0
2007-12-17 10:39:00,77.618,77.632,77.607,77.614,50960000.0
2007-12-17 10:40:00,77.621,77.639,77.615,77.619,36890000.0
2007-12-17 10:41:00,77.618,77.636,77.617,77.621,42390000.0
2007-12-17 10:42:00,77.638,77.638,77.61,77.628,68960000.0
2007-12-17 10:43:00,77.631,77.631,77.607,77.607,113750000.0
2007-12-17 10:44:00,77.598,77.627,77.598,77.607,108650000.0
2007-12-17 10:45:00,77.622,77.622,77.594,77.598,100790000.0
2007-12-17 10:46:00,77.621,77.622,77.597,77.613,71900000.0
2007-12-17 10:47:00,77.601,77.601,77.582,77.582,143920000.0
2007-12-17 10:48:00,77.6,77.609,77.58,77.609,77050000.0
2007-12-17 10:49:00,77.609,77.626,77.598,77.621,61920000.0
2007-12-17 10:50:00,77.622,77.638,77.614,77.638,45550000.0
2007-12-17 10:51:00,77.64,77.641,77.615,77.617,14180000.0
2007-12-17 10:52:00,77.616,77.635,77.613,77.62,56470000.0
2007-12-17 10:53:00,77.601,77.626,77.601,77.608,31880000.0
2007-12-17 10:54:00,77.609,77.61,77.574,77.61,103970000.0
2007-12-17 10:55:00,77.586,77.628,77.576,77.6,102380000.0
2007-12-17 10:56:00,77.613,77.627,77.602,77.621,44910000.0
2007-12-17 10:57:00,77.624,77.624,77.588,77.588,30660000.0
2007-12-17 10:58:00,77.584,77.586,77.581,77.582,46040000.0
2007-12-17 10:59:00,77.574,77.592,77.574,77.592,81000000.0
2007-12-17 11:00:00,77.591,77.609,77.579,77.602,77950000.0
2007-12-17 11:01:00,77.592,77.635,77.592,77.618,161420000.0
2007-12-17 11:02:00,77.639,77.643,77.614,77.634,97860000.0
2007-12-17 11:03:00,77.628,77.655,77.599,77.601,70340000.0
2007-12-17 11:04:00,77.615,77.629,77.604,77.605,49430000.0
2007-12-17 11:05:00,77.608,77.64,77.605,77.617,47280000.0
2007-12-17 11:06:00,77.655,77.656,77.592,77.621,63710000.0
2007-12-17 11:07:00,77.574,77.622,77.572,77.604,63800000.0
2007-12-17 11:08:00,77.618,77.631,77.607,77.631,58890000.0
2007-12-17 11:09:00,77.634,77.634,77.577,77.594,73950000.0
2007-12-17 11:10:00,77.584,77.61,77.584,77.585,75530000.0
2007-12-17 11:11:00,77.6,77.6,77.568,77.581,48600000.0
2007-12-17 11:12:00,77.586,77.589,77.557,77.564,63830000.0
2007-12-17 11:13:00,77.574,77.574,77.562,77.566,40360000.0
2007-12-17 11:14:00,77.555,77.582,77.555,77.579,108470000.0
2007-12-17 11:15:00,77.575,77.581,77.57,77.573,62600000.0
2007-12-17 11:16:00,77.594,77.597,77.588,77.588,72460000.0
2007-12-17 11:17:00,77.588,77.588,77.567,77.584,48720000.0
2007-12-17 11:18:00,77.595,77.602,77.567,77.58,129960000.0
2007-12-17 11:19:00,77.575,77.59,77.575,77.58,114320000.0
2007-12-17 11:20:00,77.572,77.608,77.572,77.608,47570000.0
2007-12-17 11:21:00,77.609,77.609,77.577,77.579,71640000.0
2007-12-17 11:22:00,77.573,77.593,77.573,77.593,33660000.0
2007-12-17 11:23:00,77.589,77.6,77.567,77.587,33290000.0
2007-12-17 11:24:00,77.574,77.598,77.571,77.573,80130000.0
2007-12-17 11:25:00,77.559,77.58,77.558,77.56,101120000.0
2007-12-17 11:26:00,77.565,77.566,77.559,77.561,78040000.0
2007-12-17 11:27:00,77.589,77.59,77.557,77.573,86470000.0
2007-12-17 11:28:00,77.546,77.573,77.546,77.571,104840000.0
2007-12-17 11:29:00,77.585,77.587,77.581,77.584,138090000.0
2007-12-17 11:30:00,77.559,77.584,77.555,77.556,69800000.0
2007-12-17 11:31:00,77.561,77.569,77.559,77.565,98980000.0
2007-12-17 11:32:00,77.578,77.584,77.568,77.583,60210000.0
2007-12-17 11:33:00,77.609,77.618,77.586,77.599,101100000.0
2007-12-17 11:34:00,77.587,77.601,77.583,77.585,63100000.0
2007-12-17 11:35:00,77.594,77.594,77.585,77.586,74920000.0
2007-12-17 11:36:00,77.607,77.608,77.574,77.588,83490000.0
2007-12-17 11:37:00,77.586,77.611,77.586,77.611,74750000.0
2007-12-17 11:38:00,77.612,77.64,77.612,77.64,82050000.0
2007-12-17 11:39:00,77.641,77.641,77.602,77.625,67780000.0
2007-12-17 11:40:00,77.639,77.659,77.618,77.638,103370000.0
2007-12-17 11:41:00,77.65,77.667,77.638,77.641,68630000.0
2007-12-17 11:42:00,77.644,77.688,77.632,77.632,87360000.0
2007-12-17 11:43:00,77.626,77.629,77.621,77.621,107350000.0
2007-12-17 11:44:00,77.634,77.641,77.615,77.629,93080000.0
2007-12-17 11:45:00,77.64,77.641,77.615,77.622,116410000.0
2007-12-17 11:46:00,77.613,77.645,77.613,77.622,119230000.0
2007-12-17 11:47:00,77.631,77.654,77.631,77.639,64860000.0
2007-12-17 11:48:00,77.662,77.668,77.653,77.661,73400000.0
2007-12-17 11:49:00,77.644,77.659,77.642,77.653,74730000.0
2007-12-17 11:50:00,77.649,77.667,77.644,77.655,99610000.0
2007-12-17 11:51:00,77.695,77.695,77.636,77.636,48890000.0
2007-12-17 11:52:00,77.631,77.634,77.622,77.634,84550000.0
2007-12-17 11:53:00,77.635,77.655,77.626,77.638,70610000.0
2007-12-17 11:54:00,77.665,77.665,77.622,77.643,102620000.0
2007-12-17 11:55:00,77.61,77.61,77.593,77.599,78730000.0
2007-12-17 11:56:00,77.591,77.608,77.586,77.603,27080000.0
2007-12-17 11:57:00,77.629,77.636,77.605,77.631,48720000.0
2007-12-17 11:58:00,77.617,77.64,77.616,77.633,50640000.0
2007-12-17 11:59:00,77.617,77.642,77.617,77.635,97520000.0
2007-12-17 12:00:00,77.658,77.669,77.641,77.641,83550000.0
2007-12-17 12:01:00,77.644,77.647,77.626,77.637,33290000.0
2007-12-17 12:02:00,77.613,77.624,77.597,77.607,70490000.0
2007-12-17 12:03:00,77.628,77.628,77.58,77.596,66100000.0
2007-12-17 12:04:00,77.618,77.619,77.614,77.614,35410000.0
2007-12-17 12:05:00,77.59,77.59,77.58,77.58,20710000.0
2007-12-17 12:06:00,77.596,77.596,77.575,77.585,43360000.0
2007-12-17 12:07:00,77.592,77.61,77.586,77.591,53720000.0
2007-12-17 12:08:00,77.594,77.599,77.591,77.592,78560000.0
2007-12-17 12:09:00,77.631,77.631,77.592,77.596,83570000.0
2007-12-17 12:10:00,77.607,77.629,77.599,77.607,39760000.0
2007-12-17 12:11:00,77.61,77.632,77.607,77.607,55900000.0
2007-12-17 12:12:00,77.638,77.641,77.6,77.641,41140000.0
2007-12-17 12:13:00,77.623,77.639,77.604,77.614,54190000.0
2007-12-17 12:14:00,77.623,77.67,77.613,77.63,47860000.0
2007-12-17 12:15:00,77.648,77.668,77.645,77.667,62710000.0
2007-12-17 12:16:00,77.67,77.676,77.67,77.676,22190000.0
2007-12-17 12:17:00,77.662,77.673,77.652,77.661,24720000.0
2007-12-17 12:18:00,77.675,77.675,77.651,77.651,47330000.0
2007-12-17 12:19:00,77.667,77.699,77.667,77.684,33150000.0
2007-12-17 12:20:00,77.678,77.687,77.664,77.67,34810000.0
2007-12-17 12:21:00,77.688,77.696,77.667,77.688,54240000.0
2007-12-17 12:22:00,77.675,77.698,77.674,77.698,59670000.0
2007-12-17 12:23:00,77.675,77.692,77.665,77.681,150140000.0
2007-12-17 12:24:00,77.689,77.689,77.656,77.674,82700000.0
2007-12-17 12:25:00,77.662,77.689,77.654,77.663,111330000.0
2007-12-17 12:26:00,77.668,77.682,77.662,77.662,76770000.0
2007-12-17 12:27:00,77.686,77.686,77.658,77.668,54580000.0
2007-12-17 12:28:00,77.646,77.67,77.633,77.633,39550000.0
2007-12-17 12:29:00,77.659,77.674,77.636,77.642,30250000.0
2007-12-17 12:30:00,77.657,77.663,77.62,77.634,80260000.0
2007-12-17 12:31:00,77.6,77.635,77.596,77.624,95400000.0
2007-12-17 12:32:00,77.584,77.61,77.576,77.61,40460000.0
2007-12-17 12:33:00,77.613,77.627,77.594,77.613,69010000.0
2007-12-17 12:34:00,77.605,77.613,77.574,77.578,31600000.0
2007-12-17 12:35:00,77.601,77.605,77.586,77.603,56440000.0
2007-12-17 12:36:00,77.634,77.634,77.613,77.617,53840000.0
2007-12-17 12:37:00,77.597,77.597,77.589,77.59,32960000.0
2007-12-17 12:38:00,77.609,77.669,77.605,77.65,34950000.0
2007-12-17 12:39:00,77.678,77.678,77.646,77.648,100760000.0
2007-12-17 12:41:00,77.639,77.642,77.618,77.618,53580000.0
2007-12-17 12:42:00,77.643,77.643,77.622,77.622,89480000.0
2007-12-17 12:43:00,77.628,77.628,77.611,77.618,65290000.0
2007-12-17 12:44:00,77.617,77.629,77.616,77.619,130360000.0
2007-12-17 12:45:00,77.632,77.646,77.627,77.627,102720000.0
2007-12-17 12:46:00,77.617,77.639,77.617,77.639,72010000.0
2007-12-17 12:47:00,77.615,77.632,77.614,77.62,116690000.0
2007-12-17 12:48:00,77.641,77.643,77.614,77.629,136920000.0
2007-12-17 12:49:00,77.629,77.629,77.599,77.599,144430000.0
2007-12-17 12:50:00,77.612,77.632,77.605,77.625,45780000.0
2007-12-17 12:51:00,77.612,77.639,77.61,77.622,76380000.0
2007-12-17 12:52:00,77.626,77.633,77.616,77.617,130530000.0
2007-12-17 12:53:00,77.615,77.624,77.603,77.603,112430000.0
2007-12-17 12:54:00,77.631,77.631,77.614,77.631,69890000.0
2007-12-17 12:55:00,77.615,77.626,77.605,77.612,129650000.0
2007-12-17 12:56:00,77.617,77.627,77.599,77.617,120520000.0
2007-12-17 12:57:00,77.639,77.639,77.612,77.63,99040000.0
2007-12-17 12:58:00,77.633,77.634,77.615,77.622,98320000.0
2007-12-17 12:59:00,77.6,77.61,77.585,77.603,126230000.0
2007-12-17 13:00:00,77.603,77.633,77.598,77.606,51750000.0
2007-12-17 13:01:00,77.627,77.632,77.616,77.621,125160000.0
2007-12-17 13:02:00,77.604,77.628,77.601,77.628,64270000.0
2007-12-17 13:03:00,77.603,77.655,77.602,77.649,92490000.0
2007-12-17 13:04:00,77.625,77.655,77.625,77.655,39340000.0
2007-12-17 13:05:00,77.64,77.641,77.62,77.638,55040000.0
2007-12-17 13:06:00,77.641,77.642,77.613,77.621,24260000.0
2007-12-17 13:07:00,77.626,77.626,77.619,77.619,64750000.0
2007-12-17 13:08:00,77.629,77.635,77.622,77.629,78510000.0
2007-12-17 13:09:00,77.646,77.646,77.639,77.646,76340000.0
2007-12-17 13:10:00,77.623,77.623,77.613,77.618,57920000.0
2007-12-17 13:11:00,77.63,77.63,77.6,77.617,99080000.0
2007-12-17 13:12:00,77.629,77.631,77.597,77.597,101070000.0
2007-12-17 13:13:00,77.602,77.61,77.558,77.56,98960000.0
2007-12-17 13:14:00,77.579,77.579,77.577,77.578,62530000.0
2007-12-17 13:15:00,77.579,77.579,77.546,77.566,53270000.0
2007-12-17 13:16:00,77.577,77.583,77.568,77.568,78210000.0
2007-12-17 13:17:00,77.578,77.593,77.554,77.576,73290000.0
2007-12-17 13:18:00,77.594,77.594,77.554,77.577,66890000.0
2007-12-17 13:21:00,77.569,77.569,77.545,77.547,57780000.0
2007-12-17 13:22:00,77.566,77.578,77.561,77.567,90280000.0
2007-12-17 13:23:00,77.576,77.585,77.558,77.558,64090000.0
2007-12-17 13:24:00,77.578,77.583,77.552,77.555,130780000.0
2007-12-17 13:25:00,77.557,77.56,77.544,77.551,118570000.0
2007-12-17 13:26:00,77.54,77.558,77.54,77.552,80550000.0
2007-12-17 13:27:00,77.566,77.571,77.548,77.562,132820000.0
2007-12-17 13:28:00,77.55,77.572,77.549,77.557,142740000.0
2007-12-17 13:29:00,77.552,77.57,77.547,77.57,153400000.0
2007-12-17 13:30:00,77.565,77.571,77.561,77.57,52370000.0
2007-12-17 13:31:00,77.532,77.537,77.531,77.536,83880000.0
2007-12-17 13:32:00,77.57,77.57,77.543,77.548,141090000.0
2007-12-17 13:33:00,77.6,77.6,77.556,77.585,132870000.0
2007-12-17 13:34:00,77.612,77.619,77.585,77.619,66210000.0
2007-12-17 13:35:00,77.623,77.652,77.623,77.64,129970000.0
2007-12-17 13:36:00,77.662,77.662,77.635,77.644,126740000.0
2007-12-17 13:37:00,77.662,77.675,77.642,77.642,105270000.0
2007-12-17 13:38:00,77.66,77.66,77.619,77.619,103420000.0
2007-12-17 13:39:00,77.649,77.65,77.609,77.643,132120000.0
2007-12-17 13:40:00,77.632,77.659,77.618,77.648,50560000.0
2007-12-17 13:41:00,77.631,77.659,77.626,77.634,130810000.0
2007-12-17 13:42:00,77.654,77.654,77.622,77.622,70500000.0
2007-12-17 13:43:00,77.637,77.646,77.636,77.646,91870000.0
2007-12-17 13:44:00,77.634,77.652,77.63,77.64,44050000.0
2007-12-17 13:45:00,77.631,77.675,77.628,77.666,53930000.0
2007-12-17 13:47:00,77.656,77.675,77.639,77.639,53030000.0
2007-12-17 13:48:00,77.674,77.677,77.668,77.67,87200000.0
2007-12-17 13:49:00,77.653,77.688,77.653,77.682,61740000.0
2007-12-17 13:50:00,77.665,77.692,77.656,77.68,127900000.0
2007-12-17 13:51:00,77.717,77.724,77.688,77.724,107520000.0
2007-12-17 13:52:00,77.7,77.743,77.7,77.743,73910000.0
2007-12-17 13:53:00,77.717,77.74,77.715,77.715,126200000.0
2007-12-17 13:54:00,77.727,77.735,77.696,77.735,139720000.0
2007-12-17 13:55:00,77.718,77.718,77.682,77.688,143610000.0
2007-12-17 13:56:00,77.675,77.689,77.675,77.689,44520000.0
2007-12-17 13:57:00,77.715,77.718,77.664,77.706,74070000.0
2007-12-17 13:58:00,77.697,77.722,77.697,77.716,117160000.0
2007-12-17 13:59:00,77.68,77.7,77.675,77.686,131730000.0
2007-12-17 14:00:00,77.683,77.706,77.678,77.695,60100000.0
2007-12-17 14:01:00,77.69,77.715,77.681,77.691,121750000.0
2007-12-17 14:02:00,77.684,77.708,77.678,77.687,125480000.0
2007-12-17 14:03:00,77.703,77.709,77.68,77.685,105070000.0
2007-12-17 14:04:00,77.697,77.732,77.678,77.692,113460000.0
2007-12-17 14:05:00,77.692,77.729,77.692,77.718,119680000.0
2007-12-17 14:06:00,77.73,77.73,77.697,77.697,52160000.0
2007-12-17 14:07:00,77.712,77.717,77.71,77.713,123060000.0
2007-12-17 14:08:00,77.701,77.701,77.672,77.672,65290000.0
2007-12-17 14:09:00,77.71,77.71,77.676,77.676,94410000.0
2007-12-17 14:10:00,77.681,77.7,77.671,77.675,42030000.0
2007-12-17 14:11:00,77.685,77.702,77.685,77.689,54900000.0
2007-12-17 14:12:00,77.71,77.714,77.678,77.678,21580000.0
2007-12-17 14:13:00,77.681,77.695,77.678,77.684,58910000.0
2007-12-17 14:14:00,77.673,77.677,77.668,77.671,83540000.0
2007-12-17 14:15:00,77.703,77.71,77.679,77.681,73820000.0
2007-12-17 14:16:00,77.672,77.678,77.671,77.676,57780000.0
2007-12-17 14:17:00,77.676,77.703,77.676,77.694,97550000.0
2007-12-17 14:18:00,77.707,77.711,77.684,77.689,107570000.0
2007-12-17 14:19:00,77.712,77.72,77.684,77.72,93220000.0
2007-12-17 14:20:00,77.697,77.705,77.693,77.705,54560000.0
2007-12-17 14:21:00,77.727,77.727,77.696,77.7,53040000.0
2007-12-17 14:22:00,77.704,77.716,77.682,77.692,87770000.0
2007-12-17 14:23:00,77.682,77.704,77.682,77.704,71150000.0
2007-12-17 14:24:00,77.715,77.717,77.701,77.71,67870000.0
2007-12-17 14:27:00,77.688,77.688,77.663,77.675,67260000.0
2007-12-17 14:28:00,77.679,77.681,77.655,77.675,101040000.0
2007-12-17 14:29:00,77.653,77.654,77.647,77.647,67510000.0
2007-12-17 14:30:00,77.665,77.705,77.656,77.703,151450000.0
2007-12-17 14:31:00,77.704,77.708,77.677,77.708,122470000.0
2007-12-17 14:32:00,77.685,77.708,77.679,77.708,80620000.0
2007-12-17 14:33:00,77.73,77.73,77.698,77.705,140940000.0
2007-12-17 14:34:00,77.698,77.712,77.683,77.694,149470000.0
2007-12-17 14:35:00,77.681,77.687,77.679,77.683,166980000.0
2007-12-17 14:36:00,77.72,77.72,77.678,77.7,48710000.0
2007-12-17 14:37:00,77.694,77.701,77.692,77.693,89170000.0
2007-12-17 14:39:00,77.714,77.714,77.698,77.698,70850000.0
2007-12-17 14:40:00,77.689,77.71,77.682,77.71,99800000.0
2007-12-17 14:41:00,77.707,77.708,77.704,77.705,64930000.0
2007-12-17 14:42:00,77.717,77.717,77.678,77.695,158610000.0
2007-12-17 14:43:00,77.673,77.681,77.657,77.679,130360000.0
2007-12-17 14:45:00,77.683,77.695,77.676,77.695,50190000.0
2007-12-17 14:46:00,77.675,77.678,77.649,77.656,85920000.0
2007-12-17 14:47:00,77.673,77.673,77.633,77.643,61730000.0
2007-12-17 14:48:00,77.661,77.663,77.637,77.645,122510000.0
2007-12-17 14:49:00,77.634,77.66,77.634,77.66,91820000.0
2007-12-17 14:50:00,77.641,77.667,77.638,77.667,75470000.0
2007-12-17 14:51:00,77.666,77.666,77.627,77.636,118910000.0
2007-12-17 14:52:00,77.626,77.653,77.624,77.628,126230000.0
2007-12-17 14:53:00,77.634,77.662,77.634,77.64,131950000.0
2007-12-17 14:54:00,77.672,77.672,77.658,77.658,45540000.0
2007-12-17 14:55:00,77.665,77.666,77.642,77.642,82620000.0
2007-12-17 14:56:00,77.652,77.653,77.627,77.645,117250000.0
2007-12-17 14:57:00,77.65,77.659,77.621,77.658,113250000.0
2007-12-17 14:58:00,77.632,77.663,77.63,77.635,61610000.0
2007-12-17 14:59:00,77.648,77.651,77.632,77.632,118970000.0
2007-12-17 15:00:00,77.672,77.672,77.621,77.64,126500000.0
2007-12-17 15:01:00,77.606,77.632,77.606,77.632,83590000.0
2007-12-17 15:02:00,77.619,77.62,77.588,77.605,99760000.0
2007-12-17 15:03:00,77.609,77.619,77.595,77.602,124450000.0
2007-12-17 15:04:00,77.587,77.609,77.576,77.576,51040000.0
2007-12-17 15:05:00,77.582,77.59,77.567,77.577,123460000.0
2007-12-17 15:06:00,77.573,77.623,77.566,77.575,66660000.0
2007-12-17 15:07:00,77.553,77.572,77.549,77.572,94740000.0
2007-12-17 15:08:00,77.558,77.559,77.556,77.559,37430000.0
2007-12-17 15:09:00,77.577,77.579,77.547,77.551,58620000.0
2007-12-17 15:10:00,77.565,77.587,77.565,77.568,21220000.0
2007-12-17 15:11:00,77.558,77.559,77.556,77.557,58330000.0
2007-12-17 15:12:00,77.594,77.594,77.575,77.591,77670000.0
2007-12-17 15:13:00,77.588,77.613,77.586,77.613,75490000.0
2007-12-17 15:14:00,77.594,77.609,77.575,77.58,49600000.0
2007-12-17 15:15:00,77.578,77.611,77.577,77.577,88690000.0
2007-12-17 15:16:00,77.577,77.59,77.569,77.571,106630000.0
2007-12-17 15:17:00,77.563,77.569,77.561,77.564,88450000.0
2007-12-17 15:18:00,77.591,77.595,77.569,77.579,49760000.0
2007-12-17 15:19:00,77.596,77.612,77.592,77.612,50060000.0
2007-12-17 15:20:00,77.613,77.631,77.604,77.618,80370000.0
2007-12-17 15:21:00,77.642,77.642,77.614,77.624,73790000.0
2007-12-17 15:22:00,77.61,77.623,77.599,77.618,63170000.0
2007-12-17 15:23:00,77.607,77.621,77.597,77.613,79020000.0
2007-12-17 15:24:00,77.599,77.621,77.599,77.607,69140000.0
2007-12-17 15:25:00,77.579,77.601,77.576,77.6,94270000.0
2007-12-17 15:26:00,77.578,77.61,77.578,77.61,44410000.0
2007-12-17 15:27:00,77.613,77.613,77.588,77.592,58470000.0
2007-12-17 15:28:00,77.608,77.615,77.584,77.595,85080000.0
2007-12-17 15:29:00,77.6,77.607,77.581,77.599,68820000.0
2007-12-17 15:30:00,77.58,77.601,77.57,77.583,86580000.0
2007-12-17 15:31:00,77.583,77.608,77.575,77.608,98940000.0
2007-12-17 15:32:00,77.617,77.63,77.612,77.627,120390000.0
2007-12-17 15:33:00,77.631,77.631,77.603,77.616,96100000.0
2007-12-17 15:34:00,77.583,77.604,77.583,77.601,81380000.0
2007-12-17 15:35:00,77.6,77.605,77.599,77.603,28550000.0
2007-12-17 15:36:00,77.604,77.629,77.6,77.619,72340000.0
2007-12-17 15:37:00,77.623,77.631,77.606,77.606,66470000.0
2007-12-17 15:38:00,77.617,77.623,77.615,77.62,77670000.0
2007-12-17 15:39:00,77.648,77.648,77.617,77.637,81170000.0
2007-12-17 15:40:00,77.623,77.635,77.608,77.626,82320000.0
2007-12-17 15:41:00,77.621,77.624,77.62,77.624,59250000.0
2007-12-17 15:42:00,77.613,77.62,77.599,77.614,123990000.0
2007-12-17 15:43:00,77.611,77.621,77.603,77.605,137410000.0
2007-12-17 15:44:00,77.607,77.623,77.601,77.601,119060000.0
2007-12-17 15:45:00,77.642,77.642,77.575,77.575,148370000.0
2007-12-17 15:46:00,77.574,77.574,77.526,77.538,81450000.0
2007-12-17 15:47:00,77.53,77.54,77.511,77.54,71080000.0
2007-12-17 15:48:00,77.562,77.57,77.542,77.569,75220000.0
2007-12-17 15:49:00,77.546,77.579,77.546,77.561,108840000.0
2007-12-17 15:50:00,77.559,77.574,77.555,77.567,64080000.0
2007-12-17 15:51:00,77.574,77.574,77.564,77.568,34660000.0
2007-12-17 15:52:00,77.558,77.566,77.558,77.559,25070000.0
2007-12-17 15:53:00,77.553,77.573,77.547,77.573,26720000.0
2007-12-17 15:54:00,77.573,77.58,77.557,77.58,55190000.0
2007-12-17 15:55:00,77.574,77.598,77.567,77.576,37960000.0
2007-12-17 15:56:00,77.597,77.597,77.559,77.574,41130000.0
2007-12-17 15:57:00,77.594,77.594,77.557,77.574,68510000.0
2007-12-17 15:58:00,77.547,77.571,77.539,77.551,103170000.0
2007-12-17 15:59:00,77.568,77.581,77.539,77.556,101690000.0
2007-12-17 16:00:00,77.588,77.612,77.578,77.612,105180000.0
2007-12-17 16:01:00,77.607,77.609,77.587,77.607,79540000.0
2007-12-17 16:02:00,77.611,77.611,77.585,77.596,147430000.0
2007-12-17 16:03:00,77.603,77.603,77.581,77.596,83720000.0
2007-12-17 16:04:00,77.58,77.588,77.557,77.557,54950000.0
2007-12-17 16:05:00,77.565,77.583,77.543,77.558,50160000.0
2007-12-17 16:06:00,77.546,77.559,77.534,77.553,10720000.0
2007-12-17 16:07:00,77.523,77.551,77.523,77.538,53860000.0
2007-12-17 16:08:00,77.534,77.55,77.531,77.542,35350000.0
2007-12-17 16:09:00,77.536,77.56,77.525,77.544,107660000.0
2007-12-17 16:10:00,77.546,77.564,77.546,77.556,98850000.0
2007-12-17 16:11:00,77.558,77.565,77.502,77.512,48440000.0
2007-12-17 16:12:00,77.514,77.521,77.505,77.511,33080000.0
2007-12-17 16:13:00,77.505,77.521,77.498,77.521,44240000.0
2007-12-17 16:14:00,77.508,77.526,77.495,77.517,85130000.0
2007-12-17 16:15:00,77.529,77.546,77.523,77.526,69300000.0
2007-12-17 16:16:00,77.53,77.53,77.498,77.504,158370000.0
2007-12-17 16:17:00,77.509,77.511,77.498,77.505,103310000.0
2007-12-17 16:18:00,77.514,77.523,77.501,77.519,63420000.0
2007-12-17 16:19:00,77.502,77.508,77.494,77.506,41680000.0
2007-12-17 16:20:00,77.476,77.499,77.475,77.491,47800000.0
2007-12-17 16:21:00,77.5,77.502,77.476,77.489,55700000.0
2007-12-17 16:22:00,77.483,77.501,77.476,77.497,56260000.0
2007-12-17 16:23:00,77.49,77.5,77.49,77.495,49380000.0
2007-12-17 16:24:00,77.509,77.509,77.482,77.495,81130000.0
2007-12-17 16:25:00,77.486,77.493,77.473,77.488,78760000.0
2007-12-17 16:26:00,77.502,77.508,77.469,77.471,47750000.0
2007-12-17 16:27:00,77.471,77.491,77.45,77.45,58820000.0
2007-12-17 16:28:00,77.466,77.512,77.456,77.492,42080000.0
2007-12-17 16:29:00,77.474,77.485,77.472,77.48,107540000.0
2007-12-17 16:30:00,77.477,77.505,77.466,77.505,62710000.0
2007-12-17 16:31:00,77.508,77.521,77.492,77.498,64640000.0
2007-12-17 16:32:00,77.484,77.489,77.473,77.485,42470000.0
2007-12-17 16:33:00,77.495,77.509,77.469,77.478,127040000.0
2007-12-17 16:34:00,77.458,77.483,77.427,77.444,111580000.0
2007-12-17 16:35:00,77.412,77.418,77.403,77.417,47990000.0
2007-12-17 16:36:00,77.446,77.452,77.433,77.444,70980000.0
2007-12-17 16:37:00,77.457,77.463,77.446,77.457,36290000.0
2007-12-17 16:38:00,77.452,77.464,77.444,77.446,36190000.0
2007-12-17 16:39:00,77.46,77.463,77.429,77.443,84790000.0
2007-12-17 16:40:00,77.441,77.453,77.425,77.43,99900000.0
2007-12-17 16:41:00,77.419,77.43,77.408,77.424,74490000.0
2007-12-17 16:42:00,77.43,77.447,77.413,77.413,99500000.0
2007-12-17 16:43:00,77.387,77.417,77.349,77.36,97920000.0
2007-12-17 16:44:00,77.353,77.353,77.294,77.309,137020000.0
2007-12-17 16:45:00,77.296,77.325,77.262,77.301,64540000.0
2007-12-17 16:46:00,77.293,77.324,77.292,77.301,98160000.0
2007-12-17 16:47:00,77.321,77.323,77.297,77.323,60420000.0
2007-12-17 16:48:00,77.319,77.324,77.264,77.29,101060000.0
2007-12-17 16:49:00,77.288,77.295,77.28,77.287,67910000.0
2007-12-17 16:50:00,77.304,77.324,77.304,77.305,74780000.0
2007-12-17 16:51:00,77.344,77.346,77.333,77.333,78050000.0
2007-12-17 16:52:00,77.299,77.311,77.275,77.302,77870000.0
2007-12-17 16:53:00,77.3,77.306,77.3,77.305,85700000.0
2007-12-17 16:54:00,77.311,77.312,77.283,77.283,65040000.0
2007-12-17 16:55:00,77.276,77.302,77.264,77.28,96810000.0
2007-12-17 16:56:00,77.276,77.298,77.266,77.286,76010000.0
2007-12-17 16:57:00,77.312,77.319,77.297,77.297,74490000.0
2007-12-17 16:58:00,77.299,77.319,77.282,77.304,106450000.0
2007-12-17 16:59:00,77.281,77.293,77.268,77.288,92470000.0
2007-12-17 17:00:00,77.281,77.315,77.268,77.295,109270000.0
2007-12-17 17:01:00,77.284,77.284,77.265,77.269,119160000.0
2007-12-17 17:02:00,77.263,77.266,77.26,77.266,68460000.0
2007-12-17 17:03:00,77.297,77.303,77.283,77.295,67410000.0
2007-12-17 17:04:00,77.29,77.314,77.287,77.301,75170000.0
2007-12-17 17:05:00,77.309,77.309,77.268,77.268,92440000.0
2007-12-17 17:06:00,77.281,77.296,77.262,77.285,47950000.0
2007-12-17 17:07:00,77.301,77.302,77.284,77.285,78790000.0
2007-12-17 17:08:00,77.27,77.299,77.251,77.251,71610000.0
2007-12-17 17:09:00,77.269,77.27,77.237,77.244,95560000.0
2007-12-17 17:10:00,77.254,77.266,77.253,77.266,70210000.0
2007-12-17 17:11:00,77.282,77.316,77.274,77.316,22210000.0
2007-12-17 17:12:00,77.317,77.317,77.292,77.306,46140000.0
2007-12-17 17:13:00,77.279,77.309,77.276,77.302,46430000.0
2007-12-17 17:14:00,77.282,77.301,77.27,77.296,94630000.0
2007-12-17 17:15:00,77.293,77.308,77.276,77.287,85610000.0
2007-12-17 17:16:00,77.321,77.329,77.306,77.317,37080000.0
2007-12-17 17:17:00,77.32,77.34,77.32,77.328,66720000.0
2007-12-17 17:18:00,77.349,77.349,77.318,77.327,66550000.0
2007-12-17 17:19:00,77.315,77.333,77.306,77.306,37540000.0
2007-12-17 17:20:00,77.314,77.322,77.312,77.312,22200000.0
2007-12-17 17:21:00,77.339,77.342,77.321,77.323,49290000.0
2007-12-17 17:22:00,77.314,77.348,77.314,77.337,56580000.0
2007-12-17 17:23:00,77.309,77.356,77.309,77.336,74330000.0
2007-12-17 17:24:00,77.357,77.38,77.341,77.356,83450000.0
2007-12-17 17:25:00,77.37,77.372,77.336,77.339,36810000.0
2007-12-17 17:26:00,77.332,77.349,77.321,77.322,58180000.0
2007-12-17 17:27:00,77.353,77.357,77.315,77.336,41960000.0
2007-12-17 17:28:00,77.319,77.34,77.309,77.31,59460000.0
2007-12-17 17:29:00,77.317,77.325,77.299,77.3,46640000.0
2007-12-17 17:30:00,77.313,77.322,77.294,77.298,60190000.0
2007-12-17 17:31:00,77.295,77.31,77.295,77.303,25850000.0
2007-12-17 17:33:00,77.338,77.338,77.306,77.332,53280000.0
2007-12-17 17:34:00,77.315,77.317,77.308,77.31,88190000.0
2007-12-17 17:35:00,77.301,77.312,77.289,77.299,59150000.0
2007-12-17 17:36:00,77.326,77.326,77.286,77.286,124370000.0
2007-12-17 17:37:00,77.294,77.296,77.272,77.296,103430000.0
2007-12-17 17:38:00,77.297,77.313,77.287,77.307,65980000.0
2007-12-17 17:39:00,77.31,77.312,77.28,77.3,124960000.0
2007-12-17 17:40:00,77.31,77.331,77.31,77.33,136370000.0
2007-12-17 17:41:00,77.314,77.32,77.283,77.29,140550000.0
2007-12-17 17:42:00,77.322,77.322,77.297,77.32,45180000.0
2007-12-17 17:43:00,77.299,77.322,77.298,77.298,74170000.0
2007-12-17 17:44:00,77.307,77.308,77.282,77.282,119790000.0
2007-12-17 17:45:00,77.286,77.321,77.286,77.309,122760000.0
2007-12-17 17:46:00,77.312,77.332,77.304,77.306,64560000.0
2007-12-17 17:47:00,77.301,77.301,77.286,77.294,122890000.0
2007-12-17 17:48:00,77.311,77.313,77.295,77.313,112940000.0
2007-12-17 17:49:00,77.289,77.328,77.287,77.287,101130000.0
2007-12-17 17:50:00,77.29,77.299,77.27,77.288,101810000.0
2007-12-17 17:51:00,77.334,77.334,77.314,77.314,115630000.0
2007-12-17 17:52:00,77.315,77.322,77.3,77.301,48400000.0
2007-12-17 17:53:00,77.311,77.33,77.297,77.297,118440000.0
2007-12-17 17:54:00,77.332,77.332,77.297,77.313,69910000.0
2007-12-17 17:55:00,77.302,77.323,77.295,77.298,93640000.0
2007-12-17 17:56:00,77.287,77.31,77.286,77.295,40060000.0
2007-12-17 17:57:00,77.311,77.328,77.296,77.322,51890000.0
2007-12-17 17:58:00,77.308,77.334,77.308,77.324,21660000.0
2007-12-17 17:59:00,77.316,77.32,77.288,77.303,65380000.0
2007-12-17 18:00:00,77.306,77.321,77.302,77.302,72850000.0
2007-12-17 18:01:00,77.316,77.342,77.309,77.323,74400000.0
2007-12-17 18:02:00,77.344,77.372,77.335,77.37,50920000.0
2007-12-17 18:03:00,77.357,77.359,77.321,77.341,93060000.0
2007-12-17 18:04:00,77.356,77.381,77.338,77.381,102650000.0
2007-12-17 18:05:00,77.362,77.362,77.345,77.345,89670000.0
2007-12-17 18:06:00,77.37,77.371,77.323,77.337,54960000.0
2007-12-17 18:07:00,77.323,77.361,77.323,77.345,45630000.0
2007-12-17 18:08:00,77.343,77.375,77.342,77.344,79300000.0
2007-12-17 18:09:00,77.354,77.367,77.338,77.355,70960000.0
2007-12-17 18:10:00,77.375,77.375,77.345,77.368,61870000.0
2007-12-17 18:11:00,77.341,77.354,77.333,77.333,91500000.0
2007-12-17 18:12:00,77.359,77.359,77.325,77.344,69180000.0
2007-12-17 18:13:00,77.324,77.349,77.324,77.349,97560000.0
2007-12-17 18:14:00,77.339,77.356,77.33,77.338,48050000.0
2007-12-17 18:15:00,77.351,77.351,77.327,77.341,54410000.0
2007-12-17 18:16:00,77.335,77.356,77.335,77.34,78540000.0
2007-12-17 18:17:00,77.352,77.375,77.341,77.363,75340000.0
2007-12-17 18:18:00,77.35,77.36,77.341,77.358,79780000.0
2007-12-17 18:19:00,77.331,77.35,77.326,77.35,102010000.0
2007-12-17 18:20:00,77.335,77.361,77.326,77.339,113520000.0
2007-12-17 18:21:00,77.358,77.358,77.325,77.342,83980000.0
2007-12-17 18:22:00,77.327,77.355,77.326,77.35,85710000.0
2007-12-17 18:23:00,77.341,77.357,77.338,77.338,32000000.0
2007-12-17 18:24:00,77.365,77.365,77.337,77.354,82820000.0
2007-12-17 18:25:00,77.338,77.36,77.338,77.36,70990000.0
2007-12-17 18:26:00,77.352,77.362,77.333,77.355,75730000.0
2007-12-17 18:27:00,77.362,77.362,77.334,77.339,81900000.0
2007-12-17 18:28:00,77.336,77.353,77.336,77.351,92700000.0
2007-12-17 18:29:00,77.357,77.358,77.334,77.353,70000000.0
2007-12-17 18:30:00,77.352,77.352,77.336,77.34,121510000.0
2007-12-17 18:31:00,77.334,77.377,77.334,77.348,142960000.0
2007-12-17 18:32:00,77.346,77.371,77.345,77.363,115080000.0
2007-12-17 18:33:00,77.373,77.38,77.363,77.364,139060000.0
2007-12-17 18:34:00,77.352,77.367,77.344,77.359,78330000.0
2007-12-17 18:35:00,77.356,77.362,77.325,77.339,73650000.0
2007-12-17 18:36:00,77.336,77.369,77.336,77.338,81270000.0
2007-12-17 18:37:00,77.337,77.358,77.336,77.356,102710000.0
2007-12-17 18:38:00,77.357,77.372,77.348,77.367,55750000.0
2007-12-17 18:39:00,77.373,77.373,77.342,77.351,38360000.0
2007-12-17 18:40:00,77.363,77.369,77.345,77.354,24730000.0
2007-12-17 18:41:00,77.355,77.388,77.355,77.378,30160000.0
2007-12-17 18:42:00,77.404,77.409,77.379,77.389,50800000.0
2007-12-17 18:43:00,77.358,77.376,77.353,77.356,31690000.0
2007-12-17 18:44:00,77.365,77.383,77.348,77.348,41770000.0
2007-12-17 18:45:00,77.351,77.353,77.318,77.326,74180000.0
2007-12-17 18:46:00,77.349,77.349,77.322,77.322,110000000.0
2007-12-17 18:47:00,77.332,77.332,77.306,77.312,104080000.0
2007-12-17 18:48:00,77.328,77.33,77.308,77.33,104460000.0
2007-12-17 18:49:00,77.307,77.322,77.301,77.304,72740000.0
2007-12-17 18:50:00,77.303,77.322,77.303,77.322,143300000.0
2007-12-17 18:51:00,77.329,77.331,77.309,77.311,86840000.0
2007-12-17 18:52:00,77.324,77.331,77.296,77.304,59970000.0
2007-12-17 18:53:00,77.31,77.325,77.3,77.325,49540000.0
2007-12-17 18:54:00,77.349,77.349,77.322,77.329,12060000.0
2007-12-17 18:55:00,77.344,77.362,77.343,77.362,55270000.0
2007-12-17 18:56:00,77.361,77.366,77.358,77.366,34040000.0
2007-12-17 18:57:00,77.365,77.366,77.337,77.337,105250000.0
2007-12-17 18:58:00,77.346,77.364,77.344,77.364,102520000.0
2007-12-17 18:59:00,77.345,77.361,77.338,77.355,44030000.0
2007-12-17 19:00:00,77.35,77.35,77.315,77.337,32360000.0
2007-12-17 19:01:00,77.317,77.329,77.316,77.326,44200000.0
2007-12-17 19:02:00,77.321,77.342,77.313,77.334,82090000.0
2007-12-17 19:03:00,77.345,77.345,77.319,77.331,82830000.0
2007-12-17 19:04:00,77.329,77.351,77.328,77.351,169830000.0
2007-12-17 19:05:00,77.323,77.339,77.323,77.324,102520000.0
2007-12-17 19:06:00,77.357,77.359,77.337,77.343,68600000.0
2007-12-17 19:07:00,77.376,77.388,77.364,77.367,41960000.0
2007-12-17 19:08:00,77.382,77.405,77.374,77.374,52010000.0
2007-12-17 19:09:00,77.396,77.397,77.35,77.37,54500000.0
2007-12-17 19:10:00,77.351,77.356,77.324,77.327,58690000.0
2007-12-17 19:11:00,77.325,77.337,77.318,77.318,52880000.0
2007-12-17 19:12:00,77.345,77.353,77.326,77.345,74230000.0
2007-12-17 19:14:00,77.329,77.329,77.306,77.323,55780000.0
2007-12-17 19:15:00,77.332,77.332,77.291,77.291,93620000.0
2007-12-17 19:16:00,77.288,77.314,77.284,77.304,69890000.0
2007-12-17 19:17:00,77.307,77.316,77.306,77.31,142140000.0
2007-12-17 19:18:00,77.315,77.32,77.291,77.317,116660000.0
2007-12-17 19:19:00,77.303,77.312,77.299,77.304,83150000.0
2007-12-17 19:20:00,77.309,77.33,77.304,77.324,131440000.0
2007-12-17 19:21:00,77.331,77.332,77.308,77.33,142710000.0
2007-12-17 19:22:00,77.31,77.329,77.301,77.302,167660000.0
2007-12-17 19:23:00,77.3,77.344,77.3,77.328,46840000.0
2007-12-17 19:24:00,77.346,77.349,77.326,77.33,93820000.0
2007-12-17 19:25:00,77.321,77.326,77.32,77.326,126030000.0
2007-12-17 19:27:00,77.35,77.351,77.303,77.304,50500000.0
2007-12-17 19:28:00,77.315,77.339,77.314,77.326,88900000.0
2007-12-17 19:29:00,77.338,77.349,77.333,77.346,59520000.0
2007-12-17 19:30:00,77.365,77.365,77.327,77.336,119440000.0
2007-12-17 19:31:00,77.347,77.35,77.332,77.339,96380000.0
2007-12-17 19:32:00,77.325,77.356,77.324,77.342,72130000.0
2007-12-17 19:33:00,77.389,77.401,77.373,77.387,122900000.0
2007-12-17 19:34:00,77.362,77.367,77.359,77.367,127250000.0
2007-12-17 19:35:00,77.391,77.392,77.374,77.384,141580000.0
2007-12-17 19:36:00,77.399,77.399,77.376,77.396,41860000.0
2007-12-17 19:37:00,77.379,77.385,77.356,77.375,72090000.0
2007-12-17 19:38:00,77.374,77.383,77.366,77.368,119270000.0
2007-12-17 19:39:00,77.411,77.411,77.375,77.38,130400000.0
2007-12-17 19:40:00,77.363,77.377,77.354,77.377,56930000.0
2007-12-17 19:41:00,77.376,77.4,77.376,77.394,118290000.0
2007-12-17 19:42:00,77.41,77.41,77.369,77.374,113100000.0
2007-12-17 19:43:00,77.378,77.401,77.377,77.377,91650000.0
2007-12-17 19:44:00,77.381,77.4,77.366,77.385,97390000.0
2007-12-17 19:45:00,77.361,77.39,77.349,77.349,119970000.0
2007-12-17 19:46:00,77.385,77.405,77.369,77.391,49530000.0
2007-12-17 19:47:00,77.372,77.399,77.368,77.368,114150000.0
2007-12-17 19:48:00,77.413,77.413,77.347,77.377,60660000.0
2007-12-17 19:49:00,77.336,77.378,77.336,77.378,83210000.0
2007-12-17 19:50:00,77.363,77.39,77.363,77.378,38560000.0
2007-12-17 19:51:00,77.414,77.414,77.377,77.377,60200000.0
2007-12-17 19:52:00,77.377,77.377,77.368,77.368,20910000.0
2007-12-17 19:53:00,77.386,77.394,77.372,77.372,63370000.0
2007-12-17 19:54:00,77.407,77.407,77.376,77.376,73380000.0
2007-12-17 19:55:00,77.386,77.392,77.372,77.382,78000000.0
2007-12-17 19:56:00,77.399,77.432,77.399,77.401,51730000.0
2007-12-17 19:57:00,77.437,77.438,77.408,77.413,90510000.0
2007-12-17 19:58:00,77.41,77.445,77.41,77.43,102060000.0
2007-12-17 19:59:00,77.43,77.445,77.399,77.442,91710000.0
2007-12-17 20:00:00,77.459,77.46,77.415,77.442,58010000.0
2007-12-17 20:01:00,77.432,77.433,77.422,77.429,49690000.0
2007-12-17 20:02:00,77.395,77.412,77.393,77.412,75060000.0
2007-12-17 20:03:00,77.38,77.405,77.38,77.405,65080000.0
2007-12-17 20:04:00,77.391,77.391,77.372,77.381,64090000.0
2007-12-17 20:05:00,77.368,77.369,77.367,77.368,83990000.0
2007-12-17 20:06:00,77.392,77.393,77.358,77.393,63350000.0
2007-12-17 20:07:00,77.371,77.391,77.363,77.369,102480000.0
2007-12-17 20:08:00,77.383,77.385,77.381,77.385,45500000.0
2007-12-17 20:09:00,77.409,77.418,77.383,77.392,56030000.0
2007-12-17 20:10:00,77.397,77.419,77.397,77.417,73640000.0
2007-12-17 20:11:00,77.403,77.423,77.403,77.415,70120000.0
2007-12-17 20:12:00,77.46,77.46,77.457,77.459,82690000.0
2007-12-17 20:13:00,77.387,77.406,77.376,77.38,108540000.0
2007-12-17 20:14:00,77.376,77.403,77.376,77.394,115270000.0
2007-12-17 20:15:00,77.402,77.402,77.376,77.376,94750000.0
2007-12-17 20:16:00,77.373,77.382,77.348,77.354,69570000.0
2007-12-17 20:17:00,77.363,77.376,77.353,77.358,30710000.0
2007-12-17 20:18:00,77.371,77.372,77.353,77.359,78310000.0
2007-12-17 20:19:00,77.354,77.364,77.334,77.34,65120000.0
2007-12-17 20:20:00,77.358,77.39,77.358,77.376,70640000.0
2007-12-17 20:21:00,77.401,77.402,77.365,77.392,75360000.0
2007-12-17 20:22:00,77.396,77.423,77.385,77.423,86170000.0
2007-12-17 20:23:00,77.407,77.42,77.397,77.397,61730000.0
2007-12-17 20:24:00,77.419,77.419,77.395,77.415,127900000.0
2007-12-17 20:27:00,77.437,77.438,77.404,77.425,60190000.0
2007-12-17 20:28:00,77.41,77.431,77.41,77.431,94560000.0
2007-12-17 20:29:00,77.413,77.43,77.404,77.426,66380000.0
2007-12-17 20:30:00,77.437,77.442,77.424,77.435,145510000.0
2007-12-17 20:31:00,77.411,77.422,77.399,77.417,110780000.0
2007-12-17 20:32:00,77.448,77.451,77.447,77.449,80570000.0
2007-12-17 20:33:00,77.465,77.465,77.458,77.459,134290000.0
2007-12-17 20:34:00,77.432,77.451,77.428,77.428,155080000.0
2007-12-17 20:35:00,77.431,77.453,77.426,77.453,156750000.0
2007-12-17 20:36:00,77.473,77.474,77.463,77.463,47620000.0
2007-12-17 20:37:00,77.468,77.47,77.459,77.459,90160000.0
2007-12-17 20:38:00,77.451,77.483,77.446,77.462,131830000.0
2007-12-17 20:39:00,77.485,77.488,77.48,77.48,135240000.0
2007-12-17 20:40:00,77.43,77.437,77.43,77.435,68490000.0
2007-12-17 20:41:00,77.426,77.439,77.417,77.421,137920000.0
2007-12-17 20:42:00,77.442,77.444,77.416,77.434,131280000.0
2007-12-17 20:43:00,77.45,77.46,77.434,77.457,104980000.0
2007-12-17 20:45:00,77.462,77.462,77.43,77.43,61120000.0
2007-12-17 20:46:00,77.435,77.437,77.428,77.43,94000000.0
2007-12-17 20:47:00,77.442,77.442,77.41,77.429,65130000.0
2007-12-17 20:48:00,77.43,77.43,77.402,77.402,147540000.0
2007-12-17 20:49:00,77.419,77.419,77.401,77.408,113980000.0
2007-12-17 20:50:00,77.41,77.431,77.407,77.419,78210000.0
2007-12-17 20:51:00,77.449,77.449,77.414,77.414,143030000.0
2007-12-17 20:52:00,77.406,77.421,77.406,77.418,158480000.0
2007-12-17 20:53:00,77.407,77.43,77.398,77.398,156730000.0
2007-12-17 20:54:00,77.464,77.464,77.404,77.404,43110000.0
2007-12-17 20:56:00,77.406,77.429,77.406,77.429,64010000.0
2007-12-17 20:57:00,77.441,77.45,77.421,77.421,97750000.0
2007-12-17 20:58:00,77.425,77.425,77.409,77.409,64540000.0
2007-12-17 20:59:00,77.401,77.419,77.397,77.412,150280000.0
2007-12-17 21:00:00,77.413,77.413,77.399,77.402,124080000.0
2007-12-17 21:01:00,77.397,77.438,77.397,77.438,82600000.0
2007-12-17 21:02:00,77.44,77.454,77.437,77.44,137800000.0
2007-12-17 21:03:00,77.461,77.464,77.435,77.447,152030000.0
2007-12-17 21:04:00,77.449,77.456,77.447,77.447,156350000.0
2007-12-17 21:05:00,77.454,77.46,77.449,77.452,53590000.0
2007-12-17 21:06:00,77.464,77.468,77.427,77.441,90640000.0
2007-12-17 21:07:00,77.445,77.445,77.438,77.438,129940000.0
2007-12-17 21:09:00,77.445,77.445,77.396,77.41,54220000.0
2007-12-17 21:10:00,77.389,77.403,77.383,77.39,84370000.0
2007-12-17 21:11:00,77.38,77.389,77.375,77.375,60130000.0
2007-12-17 21:12:00,77.398,77.398,77.377,77.378,127000000.0
2007-12-17 21:13:00,77.376,77.376,77.347,77.364,100450000.0
2007-12-17 21:14:00,77.355,77.384,77.355,77.367,67300000.0
2007-12-17 21:15:00,77.383,77.383,77.353,77.36,114800000.0
2007-12-17 21:16:00,77.379,77.406,77.351,77.406,131130000.0
2007-12-17 21:17:00,77.426,77.426,77.363,77.399,144330000.0
2007-12-17 21:18:00,77.395,77.404,77.364,77.367,42430000.0
2007-12-17 21:19:00,77.386,77.412,77.369,77.374,75700000.0
2007-12-17 21:20:00,77.364,77.391,77.343,77.357,114720000.0
2007-12-17 21:21:00,77.371,77.395,77.367,77.374,120240000.0
2007-12-17 21:22:00,77.358,77.371,77.349,77.37,56980000.0
2007-12-17 21:23:00,77.37,77.381,77.358,77.372,127180000.0
2007-12-17 21:24:00,77.376,77.376,77.346,77.346,122090000.0
2007-12-17 21:25:00,77.356,77.381,77.356,77.356,91240000.0
2007-12-17 21:26:00,77.376,77.399,77.368,77.385,106350000.0
2007-12-17 21:27:00,77.409,77.409,77.386,77.39,124540000.0
2007-12-17 21:28:00,77.378,77.387,77.378,77.387,46130000.0
2007-12-17 21:29:00,77.381,77.389,77.376,77.384,111100000.0
2007-12-17 21:30:00,77.407,77.428,77.387,77.428,61840000.0
2007-12-17 21:31:00,77.441,77.446,77.423,77.424,90820000.0
2007-12-17 21:32:00,77.439,77.447,77.439,77.447,40230000.0
2007-12-17 21:33:00,77.438,77.438,77.38,77.398,55860000.0
2007-12-17 21:34:00,77.388,77.389,77.387,77.387,23090000.0
2007-12-17 21:35:00,77.402,77.414,77.402,77.414,62740000.0
2007-12-17 21:36:00,77.428,77.428,77.4,77.41,80490000.0
2007-12-17 21:37:00,77.388,77.403,77.378,77.388,69980000.0
2007-12-17 21:38:00,77.362,77.385,77.353,77.368,53610000.0
2007-12-17 21:39:00,77.376,77.376,77.352,77.369,86490000.0
2007-12-17 21:40:00,77.368,77.375,77.359,77.375,103300000.0
2007-12-17 21:41:00,77.374,77.391,77.366,77.386,95200000.0
2007-12-17 21:42:00,77.391,77.391,77.364,77.364,63780000.0
2007-12-17 21:43:00,77.365,77.369,77.36,77.36,49130000.0
2007-12-17 21:44:00,77.371,77.381,77.349,77.352,86020000.0
2007-12-17 21:45:00,77.377,77.377,77.371,77.372,70860000.0
2007-12-17 21:46:00,77.363,77.384,77.354,77.384,66240000.0
2007-12-17 21:47:00,77.368,77.369,77.367,77.368,82310000.0
2007-12-17 21:48:00,77.389,77.39,77.374,77.38,61540000.0
2007-12-17 21:49:00,77.378,77.378,77.369,77.369,94520000.0
2007-12-17 21:50:00,77.379,77.389,77.374,77.377,46840000.0
2007-12-17 21:51:00,77.398,77.398,77.375,77.388,50880000.0
2007-12-17 21:52:00,77.36,77.373,77.36,77.373,82110000.0
2007-12-17 21:53:00,77.347,77.361,77.343,77.358,77180000.0
2007-12-17 21:54:00,77.394,77.397,77.345,77.367,77840000.0
2007-12-17 21:55:00,77.351,77.372,77.346,77.349,103920000.0
2007-12-17 21:56:00,77.362,77.362,77.347,77.35,104220000.0
2007-12-17 21:57:00,77.371,77.374,77.352,77.36,94790000.0
2007-12-17 21:58:00,77.348,77.349,77.347,77.347,75270000.0
2007-12-17 21:59:00,77.335,77.351,77.322,77.326,28860000.0
2007-12-17 22:00:00,77.345,77.349,77.337,77.341,83980000.0
2007-12-17 22:03:00,77.375,77.375,77.366,77.366,61670000.0
2007-12-17 22:04:00,77.315,77.316,77.309,77.31,104430000.0
2007-12-17 22:05:00,77.319,77.322,77.308,77.322,63670000.0
2007-12-17 22:06:00,77.338,77.338,77.317,77.329,140520000.0
2007-12-17 22:08:00,77.316,77.321,77.308,77.308,60370000.0
2007-12-17 22:09:00,77.341,77.341,77.322,77.322,99940000.0
2007-12-17 22:10:00,77.326,77.326,77.308,77.32,63490000.0
2007-12-17 22:11:00,77.317,77.328,77.316,77.323,150960000.0
2007-12-17 22:12:00,77.355,77.355,77.344,77.352,113160000.0
2007-12-17 22:13:00,77.321,77.327,77.32,77.321,77650000.0
2007-12-17 22:14:00,77.314,77.329,77.312,77.322,139290000.0
2007-12-17 22:15:00,77.351,77.354,77.323,77.332,139920000.0
2007-12-17 22:16:00,77.32,77.329,77.319,77.325,156500000.0
2007-12-17 22:17:00,77.333,77.338,77.332,77.333,46610000.0
2007-12-17 22:18:00,77.361,77.361,77.333,77.334,91080000.0
2007-12-17 22:19:00,77.319,77.325,77.314,77.316,128620000.0
2007-12-17 22:20:00,77.309,77.323,77.309,77.312,129470000.0
2007-12-17 22:21:00,77.33,77.337,77.309,77.317,66690000.0
2007-12-17 22:22:00,77.287,77.29,77.284,77.287,137220000.0
2007-12-17 22:23:00,77.292,77.294,77.284,77.287,127390000.0
2007-12-17 22:24:00,77.325,77.327,77.321,77.322,104230000.0
2007-12-17 22:26:00,77.279,77.285,77.277,77.277,64690000.0
2007-12-17 22:27:00,77.309,77.309,77.274,77.288,93500000.0
2007-12-17 22:28:00,77.294,77.294,77.28,77.285,65490000.0
2007-12-17 22:29:00,77.28,77.29,77.271,77.271,139250000.0
2007-12-17 22:30:00,77.284,77.308,77.28,77.28,111450000.0
2007-12-17 22:31:00,77.279,77.286,77.273,77.273,84770000.0
2007-12-17 22:32:00,77.276,77.277,77.269,77.276,134830000.0
2007-12-17 22:33:00,77.296,77.297,77.282,77.288,149930000.0
2007-12-17 22:34:00,77.293,77.298,77.286,77.286,160100000.0
2007-12-17 22:35:00,77.275,77.294,77.275,77.293,46270000.0
2007-12-17 22:36:00,77.341,77.342,77.312,77.33,88510000.0
2007-12-17 22:37:00,77.324,77.324,77.311,77.322,138610000.0
2007-12-17 22:38:00,77.336,77.355,77.333,77.346,135680000.0
2007-12-17 22:39:00,77.368,77.369,77.343,77.356,73790000.0
2007-12-17 22:42:00,77.364,77.364,77.334,77.336,58420000.0
2007-12-17 22:43:00,77.328,77.334,77.327,77.334,92090000.0
2007-12-17 22:44:00,77.331,77.347,77.331,77.344,59420000.0
2007-12-17 22:45:00,77.376,77.376,77.333,77.341,135860000.0
2007-12-17 22:46:00,77.333,77.339,77.326,77.331,112100000.0
2007-12-17 22:47:00,77.316,77.327,77.303,77.311,82700000.0
2007-12-17 22:48:00,77.328,77.328,77.304,77.304,128460000.0
2007-12-17 22:49:00,77.307,77.308,77.3,77.302,140960000.0
2007-12-17 22:50:00,77.289,77.296,77.276,77.276,151590000.0
2007-12-17 22:51:00,77.275,77.284,77.274,77.283,42240000.0
2007-12-17 22:52:00,77.299,77.304,77.292,77.292,86940000.0
2007-12-17 22:53:00,77.297,77.318,77.289,77.298,125640000.0
2007-12-17 22:54:00,77.318,77.318,77.286,77.292,131660000.0
2007-12-17 22:55:00,77.271,77.278,77.246,77.246,66890000.0
2007-12-17 22:56:00,77.227,77.23,77.224,77.227,132550000.0
2007-12-17 22:57:00,77.25,77.25,77.22,77.228,130660000.0
2007-12-17 22:58:00,77.23,77.243,77.226,77.235,91610000.0
2007-12-17 22:59:00,77.23,77.237,77.23,77.236,105920000.0
2007-12-17 23:00:00,77.262,77.262,77.24,77.241,124840000.0
2007-12-17 23:01:00,77.232,77.25,77.232,77.233,55270000.0
2007-12-17 23:02:00,77.24,77.252,77.235,77.242,131980000.0
2007-12-17 23:03:00,77.267,77.267,77.233,77.233,65220000.0
2007-12-17 23:04:00,77.229,77.229,77.215,77.216,105000000.0
2007-12-17 23:05:00,77.2,77.206,77.2,77.206,41560000.0
2007-12-17 23:06:00,77.241,77.241,77.21,77.21,63620000.0
2007-12-17 23:09:00,77.235,77.235,77.226,77.226,59240000.0
2007-12-17 23:10:00,77.216,77.219,77.214,77.218,94830000.0
2007-12-17 23:11:00,77.225,77.225,77.217,77.217,60170000.0
2007-12-17 23:12:00,77.241,77.245,77.228,77.231,139670000.0
2007-12-17 23:13:00,77.211,77.211,77.193,77.196,110950000.0
2007-12-17 23:14:00,77.193,77.193,77.183,77.186,79880000.0
2007-12-17 23:15:00,77.207,77.213,77.188,77.188,134440000.0
2007-12-17 23:16:00,77.185,77.185,77.172,77.184,135860000.0
2007-12-17 23:17:00,77.18,77.19,77.18,77.184,161320000.0
2007-12-17 23:18:00,77.217,77.217,77.166,77.179,48330000.0
2007-12-17 23:19:00,77.164,77.17,77.162,77.166,83190000.0
2007-12-17 23:20:00,77.178,77.183,77.175,77.178,127480000.0
2007-12-17 23:21:00,77.208,77.212,77.189,77.2,135240000.0
2007-12-17 23:22:00,77.208,77.209,77.206,77.207,67050000.0
2007-12-17 23:23:00,77.221,77.227,77.219,77.225,128950000.0
2007-12-17 23:24:00,77.242,77.246,77.223,77.224,128780000.0
2007-12-17 23:25:00,77.226,77.229,77.219,77.226,106270000.0
2007-12-17 23:26:00,77.22,77.228,77.219,77.226,107620000.0
2007-12-17 23:27:00,77.255,77.257,77.249,77.251,127590000.0
2007-12-17 23:28:00,77.217,77.226,77.213,77.226,57050000.0
2007-12-17 23:29:00,77.218,77.22,77.216,77.219,128890000.0
2007-12-17 23:30:00,77.252,77.253,77.233,77.239,69550000.0
2007-12-17 23:32:00,77.228,77.23,77.225,77.225,68500000.0
2007-12-17 23:33:00,77.25,77.253,77.234,77.234,97360000.0
2007-12-17 23:34:00,77.24,77.245,77.238,77.239,71970000.0
2007-12-17 23:35:00,77.245,77.251,77.242,77.246,139650000.0
2007-12-17 23:36:00,77.284,77.29,77.274,77.286,124690000.0
2007-12-17 23:38:00,77.239,77.24,77.235,77.235,66540000.0
2007-12-17 23:39:00,77.274,77.277,77.268,77.268,100480000.0
2007-12-17 23:41:00,77.233,77.237,77.23,77.233,68240000.0
2007-12-17 23:42:00,77.264,77.265,77.25,77.253,91770000.0
2007-12-17 23:43:00,77.258,77.258,77.254,77.255,67850000.0
2007-12-17 23:44:00,77.246,77.256,77.24,77.253,145350000.0
2007-12-17 23:45:00,77.275,77.275,77.249,77.262,117270000.0
2007-12-17 23:46:00,77.246,77.247,77.24,77.24,81330000.0
2007-12-17 23:48:00,77.265,77.265,77.256,77.256,63810000.0
2007-12-17 23:49:00,77.246,77.249,77.244,77.249,92510000.0
2007-12-17 23:50:00,77.267,77.267,77.25,77.25,68510000.0
2007-12-17 23:51:00,77.267,77.276,77.252,77.254,138010000.0
2007-12-17 23:52:00,77.265,77.267,77.254,77.261,112520000.0
2007-12-17 23:53:00,77.265,77.267,77.261,77.261,78230000.0
2007-12-17 23:54:00,77.296,77.296,77.288,77.289,142710000.0
2007-12-17 23:57:00,77.293,77.293,77.267,77.267,59440000.0
2007-12-18 00:00:00,77.29,77.29,77.26,77.26,72650000.0
2007-12-18 00:01:00,77.275,77.278,77.27,77.277,104520000.0
2007-12-18 00:03:00,77.3,77.3,77.254,77.258,57290000.0
2007-12-18 00:04:00,77.266,77.269,77.264,77.268,96020000.0
2007-12-18 00:05:00,77.261,77.265,77.258,77.265,58470000.0
2007-12-18 00:06:00,77.299,77.299,77.281,77.281,139710000.0
2007-12-18 00:07:00,77.284,77.286,77.273,77.28,122380000.0
2007-12-18 00:08:00,77.289,77.291,77.287,77.289,77370000.0
2007-12-18 00:09:00,77.313,77.315,77.302,77.311,145750000.0
2007-12-18 00:10:00,77.306,77.306,77.3,77.303,154170000.0
2007-12-18 00:11:00,77.287,77.289,77.285,77.285,155390000.0
2007-12-18 00:12:00,77.309,77.309,77.278,77.278,44060000.0
2007-12-18 00:13:00,77.279,77.28,77.27,77.275,80690000.0
2007-12-18 00:14:00,77.27,77.276,77.269,77.271,141610000.0
2007-12-18 00:15:00,77.316,77.317,77.309,77.311,135830000.0
2007-12-18 00:16:00,77.253,77.253,77.242,77.246,68440000.0
2007-12-18 00:17:00,77.24,77.257,77.24,77.241,144120000.0
2007-12-18 00:18:00,77.272,77.272,77.239,77.244,130570000.0
2007-12-18 00:19:00,77.247,77.248,77.242,77.242,107460000.0
2007-12-18 00:21:00,77.263,77.263,77.231,77.231,63820000.0
2007-12-18 00:22:00,77.233,77.236,77.228,77.231,105510000.0
2007-12-18 00:24:00,77.251,77.252,77.228,77.228,68880000.0
2007-12-18 00:25:00,77.218,77.225,77.217,77.224,101350000.0
2007-12-18 00:26:00,77.218,77.218,77.206,77.212,71070000.0
2007-12-18 00:27:00,77.24,77.242,77.229,77.229,151900000.0
2007-12-18 00:30:00,77.255,77.256,77.245,77.245,67780000.0
2007-12-18 00:31:00,77.216,77.219,77.214,77.219,99790000.0
2007-12-18 00:32:00,77.228,77.23,77.221,77.225,72480000.0
2007-12-18 00:33:00,77.264,77.267,77.257,77.26,154230000.0
2007-12-18 00:35:00,77.242,77.248,77.237,77.237,61350000.0
2007-12-18 00:36:00,77.267,77.268,77.235,77.235,100250000.0
2007-12-18 00:37:00,77.239,77.245,77.239,77.245,66700000.0
2007-12-18 00:38:00,77.235,77.24,77.231,77.237,142170000.0
2007-12-18 00:39:00,77.274,77.279,77.263,77.269,119830000.0
2007-12-18 00:40:00,77.253,77.256,77.251,77.256,85700000.0
2007-12-18 00:41:00,77.269,77.272,77.264,77.268,134270000.0
2007-12-18 00:42:00,77.295,77.297,77.29,77.29,152700000.0
2007-12-18 00:45:00,77.291,77.291,77.26,77.26,68350000.0
2007-12-18 00:46:00,77.262,77.264,77.252,77.258,108700000.0
2007-12-18 00:47:00,77.277,77.279,77.275,77.279,69390000.0
2007-12-18 00:48:00,77.303,77.308,77.296,77.299,141160000.0
2007-12-18 00:50:00,77.269,77.27,77.265,77.265,69700000.0
2007-12-18 00:51:00,77.292,77.294,77.282,77.284,97060000.0
2007-12-18 00:52:00,77.268,77.268,77.264,77.265,70760000.0
2007-12-18 00:54:00,77.305,77.305,77.295,77.295,60410000.0
2007-12-18 00:57:00,77.3,77.3,77.27,77.27,64080000.0
2007-12-18 00:58:00,77.256,77.259,77.254,77.258,93780000.0
2007-12-18 00:59:00,77.252,77.255,77.251,77.254,73090000.0
2007-12-18 01:00:00,77.281,77.285,77.27,77.271,147180000.0
2007-12-18 01:01:00,77.258,77.264,77.251,77.264,121760000.0
2007-12-18 01:03:00,77.316,77.317,77.307,77.307,60810000.0
2007-12-18 01:06:00,77.305,77.307,77.295,77.295,60660000.0
2007-12-18 01:08:00,77.257,77.263,77.247,77.247,59980000.0
2007-12-18 01:09:00,77.238,77.253,77.238,77.241,107930000.0
2007-12-18 01:10:00,77.235,77.24,77.229,77.229,60950000.0
2007-12-18 01:11:00,77.24,77.25,77.231,77.237,144480000.0
2007-12-18 01:12:00,77.269,77.269,77.237,77.237,121610000.0
2007-12-18 01:13:00,77.238,77.242,77.237,77.239,85960000.0
2007-12-18 01:15:00,77.271,77.271,77.247,77.247,64530000.0
2007-12-18 01:16:00,77.238,77.246,77.237,77.243,93280000.0
2007-12-18 01:17:00,77.241,77.244,77.238,77.238,67150000.0
2007-12-18 01:18:00,77.257,77.263,77.244,77.244,154630000.0
2007-12-18 01:19:00,77.226,77.23,77.218,77.228,120800000.0
2007-12-18 01:21:00,77.258,77.258,77.219,77.219,65850000.0
2007-12-18 01:22:00,77.226,77.229,77.224,77.227,104830000.0
2007-12-18 01:24:00,77.254,77.254,77.2,77.2,60900000.0
2007-12-18 01:25:00,77.189,77.196,77.188,77.19,100500000.0
2007-12-18 01:26:00,77.178,77.178,77.174,77.175,63730000.0
2007-12-18 01:27:00,77.201,77.206,77.19,77.19,143830000.0
2007-12-18 01:28:00,77.201,77.207,77.196,77.199,121600000.0
2007-12-18 01:29:00,77.203,77.208,77.192,77.199,85830000.0
2007-12-18 01:30:00,77.233,77.242,77.195,77.201,139220000.0
2007-12-18 01:31:00,77.187,77.188,77.177,77.177,150380000.0
2007-12-18 01:32:00,77.185,77.188,77.18,77.183,153140000.0
2007-12-18 01:33:00,77.212,77.212,77.19,77.19,50370000.0
2007-12-18 01:35:00,77.189,77.19,77.185,77.185,64940000.0
2007-12-18 01:36:00,77.21,77.211,77.195,77.195,100960000.0
2007-12-18 01:37:00,77.177,77.184,77.177,77.184,68050000.0
2007-12-18 01:39:00,77.209,77.209,77.18,77.18,60600000.0
2007-12-18 01:40:00,77.168,77.177,77.167,77.168,96410000.0
2007-12-18 01:41:00,77.175,77.177,77.167,77.167,62160000.0
2007-12-18 01:42:00,77.189,77.189,77.166,77.175,152400000.0
2007-12-18 01:43:00,77.177,77.179,77.167,77.178,117380000.0
2007-12-18 01:44:00,77.173,77.203,77.173,77.203,84030000.0
2007-12-18 01:45:00,77.23,77.231,77.193,77.209,147950000.0
2007-12-18 01:46:00,77.222,77.231,77.215,77.223,142670000.0
2007-12-18 01:47:00,77.233,77.234,77.22,77.226,166000000.0
2007-12-18 01:48:00,77.25,77.268,77.237,77.25,47230000.0
2007-12-18 01:49:00,77.238,77.244,77.231,77.242,88260000.0
2007-12-18 01:50:00,77.256,77.257,77.249,77.251,130960000.0
2007-12-18 01:51:00,77.271,77.271,77.237,77.237,139920000.0
2007-12-18 01:53:00,77.222,77.233,77.222,77.225,60770000.0
2007-12-18 01:54:00,77.258,77.26,77.244,77.247,97890000.0
2007-12-18 01:55:00,77.238,77.238,77.234,77.235,68680000.0
2007-12-18 01:56:00,77.244,77.249,77.237,77.244,148260000.0
2007-12-18 01:57:00,77.266,77.266,77.226,77.226,119190000.0
2007-12-18 01:58:00,77.225,77.227,77.22,77.222,88090000.0
2007-12-18 02:00:00,77.242,77.242,77.222,77.236,63810000.0
2007-12-18 02:01:00,77.245,77.247,77.245,77.247,3190000.0
2007-12-18 02:03:00,77.273,77.273,77.272,77.272,4130000.0
2007-12-18 02:04:00,77.252,77.252,77.233,77.233,9570000.0
2007-12-18 02:05:00,77.234,77.246,77.231,77.246,56510000.0
2007-12-18 02:06:00,77.273,77.273,77.268,77.268,5630000.0
2007-12-18 02:07:00,77.257,77.257,77.257,77.257,1690000.0
2007-12-18 02:08:00,77.267,77.275,77.261,77.268,55490000.0
2007-12-18 02:09:00,77.293,77.293,77.26,77.267,14720000.0
2007-12-18 02:10:00,77.277,77.278,77.277,77.278,3380000.0
2007-12-18 02:11:00,77.286,77.293,77.283,77.29,67070000.0
2007-12-18 02:12:00,77.282,77.298,77.282,77.287,13740000.0
2007-12-18 02:13:00,77.277,77.285,77.277,77.278,14820000.0
2007-12-18 02:14:00,77.284,77.286,77.28,77.28,58080000.0
2007-12-18 02:15:00,77.306,77.306,77.286,77.286,17540000.0
2007-12-18 02:17:00,77.276,77.285,77.276,77.28,63790000.0
2007-12-18 02:18:00,77.304,77.304,77.278,77.284,15200000.0
2007-12-18 02:19:00,77.291,77.295,77.29,77.293,11450000.0
2007-12-18 02:20:00,77.285,77.297,77.285,77.297,70150000.0
2007-12-18 02:21:00,77.315,77.315,77.299,77.299,7320000.0
2007-12-18 02:22:00,77.278,77.283,77.272,77.272,17650000.0
2007-12-18 02:23:00,77.273,77.273,77.26,77.268,67620000.0
2007-12-18 02:24:00,77.295,77.295,77.286,77.289,12200000.0
2007-12-18 02:25:00,77.275,77.276,77.275,77.276,7360000.0
2007-12-18 02:27:00,77.301,77.302,77.301,77.302,3000000.0
2007-12-18 02:28:00,77.286,77.291,77.279,77.291,15200000.0
2007-12-18 02:29:00,77.287,77.296,77.286,77.291,61810000.0
2007-12-18 02:30:00,77.33,77.33,77.298,77.302,16420000.0
2007-12-18 02:31:00,77.312,77.313,77.309,77.313,14120000.0
2007-12-18 02:32:00,77.308,77.337,77.301,77.337,53930000.0
2007-12-18 02:33:00,77.362,77.362,77.335,77.337,12990000.0
2007-12-18 02:34:00,77.337,77.342,77.329,77.342,16450000.0
2007-12-18 02:35:00,77.337,77.36,77.337,77.34,57370000.0
2007-12-18 02:36:00,77.347,77.347,77.336,77.336,4130000.0
2007-12-18 02:37:00,77.323,77.331,77.32,77.327,16560000.0
2007-12-18 02:38:00,77.316,77.327,77.316,77.327,67550000.0
2007-12-18 02:39:00,77.355,77.355,77.33,77.33,4880000.0
2007-12-18 02:40:00,77.32,77.32,77.312,77.317,18440000.0
2007-12-18 02:41:00,77.324,77.327,77.32,77.321,68530000.0
2007-12-18 02:42:00,77.338,77.338,77.325,77.325,4880000.0
2007-12-18 02:43:00,77.301,77.308,77.298,77.298,9570000.0
2007-12-18 02:44:00,77.305,77.309,77.304,77.308,64590000.0
2007-12-18 02:45:00,77.336,77.336,77.315,77.315,18520000.0
2007-12-18 02:46:00,77.309,77.313,77.309,77.313,3940000.0
2007-12-18 02:47:00,77.306,77.312,77.3,77.307,61130000.0
2007-12-18 02:48:00,77.329,77.329,77.304,77.304,16320000.0
2007-12-18 02:49:00,77.312,77.315,77.31,77.315,11640000.0
2007-12-18 02:50:00,77.305,77.316,77.305,77.316,54140000.0
2007-12-18 02:51:00,77.34,77.34,77.326,77.334,12390000.0
2007-12-18 02:52:00,77.327,77.334,77.327,77.334,6570000.0
2007-12-18 02:53:00,77.326,77.333,77.323,77.323,59940000.0
2007-12-18 02:54:00,77.349,77.349,77.328,77.337,19190000.0
2007-12-18 02:55:00,77.329,77.331,77.321,77.321,17540000.0
2007-12-18 02:56:00,77.323,77.327,77.318,77.327,58120000.0
2007-12-18 02:57:00,77.326,77.346,77.326,77.339,12760000.0
2007-12-18 02:58:00,77.328,77.328,77.328,77.328,2440000.0
2007-12-18 02:59:00,77.315,77.326,77.315,77.326,55680000.0
2007-12-18 03:00:00,77.365,77.365,77.356,77.356,11490000.0
2007-12-18 03:01:00,77.335,77.335,77.328,77.334,13740000.0
2007-12-18 03:02:00,77.323,77.326,77.32,77.32,62690000.0
2007-12-18 03:03:00,77.35,77.35,77.306,77.306,9990000.0
2007-12-18 03:04:00,77.305,77.31,77.301,77.307,14120000.0
2007-12-18 03:05:00,77.314,77.318,77.309,77.318,62300000.0
2007-12-18 03:06:00,77.338,77.338,77.321,77.321,8070000.0
2007-12-18 03:08:00,77.329,77.34,77.329,77.338,66290000.0
2007-12-18 03:09:00,77.355,77.355,77.334,77.334,5860000.0
2007-12-18 03:10:00,77.335,77.335,77.327,77.327,7880000.0
2007-12-18 03:12:00,77.345,77.345,77.335,77.335,9010000.0
2007-12-18 03:13:00,77.319,77.325,77.319,77.325,9010000.0
2007-12-18 03:14:00,77.334,77.336,77.327,77.336,55940000.0
2007-12-18 03:15:00,77.338,77.358,77.338,77.347,10550000.0
2007-12-18 03:16:00,77.354,77.359,77.354,77.359,4360000.0
2007-12-18 03:17:00,77.345,77.357,77.345,77.357,59970000.0
2007-12-18 03:18:00,77.401,77.401,77.372,77.387,24560000.0
2007-12-18 03:19:00,77.392,77.392,77.363,77.363,8670000.0
2007-12-18 03:20:00,77.368,77.394,77.368,77.394,60560000.0
2007-12-18 03:21:00,77.428,77.428,77.375,77.383,17170000.0
2007-12-18 03:22:00,77.37,77.372,77.362,77.372,15050000.0
2007-12-18 03:23:00,77.365,77.372,77.362,77.362,59160000.0
2007-12-18 03:24:00,77.382,77.382,77.365,77.37,16520000.0
2007-12-18 03:25:00,77.357,77.365,77.356,77.356,19380000.0
2007-12-18 03:26:00,77.357,77.367,77.32,77.338,59030000.0
2007-12-18 03:27:00,77.379,77.379,77.35,77.35,7730000.0
2007-12-18 03:28:00,77.344,77.35,77.341,77.35,9620000.0
2007-12-18 03:29:00,77.345,77.349,77.344,77.348,50870000.0
2007-12-18 03:30:00,77.355,77.369,77.352,77.362,18060000.0
2007-12-18 03:31:00,77.342,77.342,77.318,77.318,8070000.0
2007-12-18 03:32:00,77.324,77.324,77.291,77.3,55610000.0
2007-12-18 03:33:00,77.308,77.308,77.289,77.289,5630000.0
2007-12-18 03:34:00,77.246,77.246,77.235,77.241,14460000.0
2007-12-18 03:35:00,77.255,77.259,77.254,77.258,62110000.0
2007-12-18 03:36:00,77.283,77.283,77.27,77.27,6570000.0
2007-12-18 03:37:00,77.273,77.273,77.264,77.267,14040000.0
2007-12-18 03:38:00,77.274,77.274,77.269,77.269,63490000.0
2007-12-18 03:39:00,77.287,77.287,77.275,77.275,12510000.0
2007-12-18 03:40:00,77.258,77.258,77.245,77.255,15200000.0
2007-12-18 03:41:00,77.245,77.249,77.244,77.248,59240000.0
2007-12-18 03:42:00,77.28,77.28,77.246,77.257,15620000.0
2007-12-18 03:43:00,77.247,77.253,77.242,77.242,14530000.0
2007-12-18 03:44:00,77.225,77.242,77.204,77.204,59340000.0
2007-12-18 03:45:00,77.23,77.23,77.187,77.19,17680000.0
2007-12-18 03:46:00,77.199,77.213,77.199,77.208,13150000.0
2007-12-18 03:47:00,77.211,77.211,77.192,77.192,66980000.0
2007-12-18 03:48:00,77.21,77.21,77.193,77.193,10360000.0
2007-12-18 03:49:00,77.186,77.186,77.159,77.159,9250000.0
2007-12-18 03:50:00,77.165,77.169,77.164,77.168,58630000.0
2007-12-18 03:51:00,77.184,77.184,77.154,77.154,11260000.0
2007-12-18 03:52:00,77.15,77.15,77.137,77.137,14540000.0
2007-12-18 03:53:00,77.147,77.16,77.139,77.148,63970000.0
2007-12-18 03:54:00,77.176,77.176,77.155,77.164,13380000.0
2007-12-18 03:55:00,77.18,77.184,77.18,77.184,6190000.0
2007-12-18 03:56:00,77.198,77.24,77.198,77.24,51950000.0
2007-12-18 03:57:00,77.273,77.273,77.249,77.256,10970000.0
2007-12-18 03:58:00,77.248,77.256,77.248,77.251,4510000.0
2007-12-18 03:59:00,77.22,77.244,77.22,77.244,63130000.0
2007-12-18 04:00:00,77.268,77.284,77.254,77.278,16930000.0
2007-12-18 04:01:00,77.267,77.273,77.266,77.269,13030000.0
2007-12-18 04:02:00,77.258,77.274,77.258,77.26,55440000.0
2007-12-18 04:03:00,77.282,77.282,77.269,77.269,2450000.0
2007-12-18 04:04:00,77.271,77.294,77.264,77.294,123700000.0
2007-12-18 04:05:00,77.292,77.307,77.288,77.299,108150000.0
2007-12-18 04:06:00,77.316,77.316,77.282,77.287,133660000.0
2007-12-18 04:07:00,77.28,77.292,77.27,77.27,88610000.0
2007-12-18 04:08:00,77.284,77.286,77.277,77.277,121220000.0
2007-12-18 04:09:00,77.293,77.296,77.273,77.296,62850000.0
2007-12-18 04:10:00,77.287,77.296,77.287,77.295,7550000.0
2007-12-18 04:11:00,77.281,77.281,77.273,77.28,64090000.0
2007-12-18 04:12:00,77.297,77.297,77.277,77.277,14270000.0
2007-12-18 04:13:00,77.269,77.27,77.263,77.265,24490000.0
2007-12-18 04:14:00,77.257,77.281,77.257,77.277,57390000.0
2007-12-18 04:15:00,77.293,77.293,77.27,77.27,5450000.0
2007-12-18 04:16:00,77.267,77.275,77.265,77.265,125290000.0
2007-12-18 04:17:00,77.275,77.282,77.27,77.27,54960000.0
2007-12-18 04:18:00,77.278,77.285,77.276,77.276,8830000.0
2007-12-18 04:19:00,77.262,77.268,77.253,77.253,111570000.0
2007-12-18 04:20:00,77.265,77.275,77.265,77.267,140940000.0
2007-12-18 04:21:00,77.296,77.296,77.25,77.25,87670000.0
2007-12-18 04:22:00,77.254,77.262,77.244,77.262,119460000.0
2007-12-18 04:23:00,77.272,77.272,77.26,77.268,60860000.0
2007-12-18 04:24:00,77.285,77.285,77.265,77.265,14870000.0
2007-12-18 04:25:00,77.274,77.274,77.269,77.269,9240000.0
2007-12-18 04:26:00,77.276,77.276,77.268,77.268,115330000.0
2007-12-18 04:27:00,77.291,77.295,77.281,77.295,53530000.0
2007-12-18 04:28:00,77.273,77.273,77.245,77.247,15810000.0
2007-12-18 04:29:00,77.258,77.268,77.257,77.263,122150000.0
2007-12-18 04:30:00,77.279,77.279,77.253,77.268,60480000.0
2007-12-18 04:31:00,77.271,77.271,77.253,77.253,12240000.0
2007-12-18 04:32:00,77.238,77.265,77.238,77.265,57490000.0
2007-12-18 04:33:00,77.279,77.279,77.274,77.274,7740000.0
2007-12-18 04:34:00,77.275,77.275,77.255,77.262,17540000.0
2007-12-18 04:35:00,77.235,77.251,77.235,77.251,133800000.0
2007-12-18 04:36:00,77.273,77.273,77.244,77.262,104680000.0
2007-12-18 04:37:00,77.265,77.265,77.249,77.249,123440000.0
2007-12-18 04:38:00,77.256,77.265,77.245,77.257,62840000.0
2007-12-18 04:39:00,77.294,77.294,77.268,77.268,11680000.0
2007-12-18 04:40:00,77.254,77.261,77.249,77.249,23130000.0
2007-12-18 04:41:00,77.249,77.271,77.249,77.267,56270000.0
2007-12-18 04:42:00,77.281,77.281,77.255,77.266,16330000.0
2007-12-18 04:43:00,77.266,77.29,77.266,77.279,12280000.0
2007-12-18 04:44:00,77.265,77.269,77.264,77.268,61880000.0
2007-12-18 04:45:00,77.286,77.286,77.268,77.268,6380000.0
2007-12-18 04:46:00,77.264,77.272,77.248,77.248,99180000.0
2007-12-18 04:47:00,77.254,77.256,77.248,77.249,114040000.0
2007-12-18 04:48:00,77.277,77.281,77.264,77.268,59450000.0
2007-12-18 04:49:00,77.262,77.28,77.262,77.278,11820000.0
2007-12-18 04:50:00,77.283,77.288,77.28,77.282,121060000.0
2007-12-18 04:51:00,77.312,77.312,77.302,77.302,56190000.0
2007-12-18 04:52:00,77.297,77.302,77.288,77.297,24670000.0
2007-12-18 04:53:00,77.315,77.319,77.314,77.318,63260000.0
2007-12-18 04:54:00,77.332,77.332,77.312,77.328,20120000.0
2007-12-18 04:55:00,77.338,77.338,77.328,77.328,10130000.0
2007-12-18 04:56:00,77.316,77.326,77.316,77.326,57980000.0
2007-12-18 04:57:00,77.349,77.349,77.342,77.343,6580000.0
2007-12-18 04:58:00,77.356,77.387,77.356,77.385,12240000.0
2007-12-18 04:59:00,77.367,77.38,77.363,77.37,53820000.0
2007-12-18 05:00:00,77.381,77.381,77.354,77.354,16370000.0
2007-12-18 05:01:00,77.361,77.365,77.353,77.365,12760000.0
2007-12-18 05:02:00,77.338,77.36,77.338,77.347,58160000.0
2007-12-18 05:03:00,77.371,77.371,77.353,77.357,18060000.0
2007-12-18 05:04:00,77.353,77.372,77.353,77.371,88460000.0
2007-12-18 05:05:00,77.371,77.39,77.371,77.389,126350000.0
2007-12-18 05:06:00,77.402,77.402,77.388,77.396,57530000.0
2007-12-18 05:07:00,77.393,77.401,77.393,77.4,16030000.0
2007-12-18 05:08:00,77.408,77.442,77.405,77.405,63890000.0
2007-12-18 05:09:00,77.405,77.435,77.402,77.412,24520000.0
2007-12-18 05:10:00,77.413,77.428,77.405,77.417,19010000.0
2007-12-18 05:11:00,77.425,77.436,77.42,77.424,118090000.0
2007-12-18 05:12:00,77.41,77.446,77.41,77.423,60130000.0
2007-12-18 05:13:00,77.403,77.414,77.399,77.414,12960000.0
2007-12-18 05:14:00,77.39,77.418,77.39,77.408,58740000.0
2007-12-18 05:15:00,77.417,77.42,77.403,77.416,24470000.0
2007-12-18 05:16:00,77.431,77.447,77.431,77.445,12390000.0
2007-12-18 05:17:00,77.437,77.451,77.437,77.449,60150000.0
2007-12-18 05:18:00,77.466,77.466,77.445,77.445,12760000.0
2007-12-18 05:19:00,77.453,77.465,77.453,77.465,7170000.0
2007-12-18 05:20:00,77.473,77.533,77.462,77.523,50300000.0
2007-12-18 05:21:00,77.537,77.537,77.528,77.528,3190000.0
2007-12-18 05:22:00,77.533,77.55,77.523,77.543,18480000.0
2007-12-18 05:23:00,77.55,77.55,77.524,77.538,68570000.0
2007-12-18 05:24:00,77.553,77.553,77.523,77.531,9950000.0
2007-12-18 05:25:00,77.552,77.553,77.535,77.535,9400000.0
2007-12-18 05:26:00,77.516,77.527,77.502,77.518,61690000.0
2007-12-18 05:27:00,77.535,77.535,77.511,77.511,9010000.0
2007-12-18 05:28:00,77.516,77.516,77.509,77.509,7550000.0
2007-12-18 05:29:00,77.509,77.523,77.482,77.482,59970000.0
2007-12-18 05:30:00,77.493,77.509,77.491,77.499,15630000.0
2007-12-18 05:31:00,77.514,77.521,77.492,77.505,122640000.0
2007-12-18 05:32:00,77.512,77.512,77.489,77.501,61060000.0
2007-12-18 05:33:00,77.521,77.521,77.5,77.5,8870000.0
2007-12-18 05:34:00,77.512,77.512,77.484,77.484,13790000.0
2007-12-18 05:35:00,77.494,77.509,77.492,77.508,107740000.0
2007-12-18 05:36:00,77.532,77.54,77.511,77.527,129220000.0
2007-12-18 05:37:00,77.509,77.533,77.509,77.524,97860000.0
2007-12-18 05:38:00,77.516,77.523,77.51,77.51,121160000.0
2007-12-18 05:39:00,77.518,77.542,77.518,77.522,54950000.0
2007-12-18 05:40:00,77.507,77.513,77.506,77.506,15290000.0
2007-12-18 05:41:00,77.514,77.522,77.489,77.489,121710000.0
2007-12-18 05:42:00,77.495,77.515,77.491,77.509,57750000.0
2007-12-18 05:43:00,77.514,77.514,77.501,77.501,8270000.0
2007-12-18 05:44:00,77.493,77.493,77.481,77.486,123060000.0
2007-12-18 05:45:00,77.514,77.517,77.51,77.51,60190000.0
2007-12-18 05:46:00,77.498,77.498,77.498,77.498,3190000.0
2007-12-18 05:47:00,77.477,77.494,77.477,77.481,49160000.0
2007-12-18 05:48:00,77.513,77.513,77.509,77.509,7360000.0
2007-12-18 05:49:00,77.467,77.487,77.447,77.479,126120000.0
2007-12-18 05:50:00,77.478,77.494,77.478,77.494,57270000.0
2007-12-18 05:51:00,77.505,77.505,77.478,77.498,9650000.0
2007-12-18 05:52:00,77.513,77.513,77.498,77.498,118120000.0
2007-12-18 05:53:00,77.508,77.525,77.508,77.525,66180000.0
2007-12-18 05:54:00,77.528,77.528,77.504,77.506,12240000.0
2007-12-18 05:55:00,77.515,77.517,77.511,77.517,12090000.0
2007-12-18 05:56:00,77.542,77.542,77.529,77.538,63850000.0
2007-12-18 05:57:00,77.55,77.55,77.532,77.532,4510000.0
2007-12-18 05:58:00,77.525,77.525,77.511,77.517,18760000.0
2007-12-18 06:00:00,77.539,77.539,77.503,77.503,57260000.0
2007-12-18 06:01:00,77.503,77.503,77.485,77.486,20540000.0
2007-12-18 06:02:00,77.477,77.485,77.477,77.485,57520000.0
2007-12-18 06:03:00,77.501,77.501,77.474,77.474,6580000.0
2007-12-18 06:04:00,77.462,77.478,77.462,77.469,12470000.0
2007-12-18 06:05:00,77.477,77.494,77.477,77.493,144930000.0
2007-12-18 06:06:00,77.512,77.512,77.485,77.488,90520000.0
2007-12-18 06:07:00,77.477,77.487,77.477,77.484,133690000.0
2007-12-18 06:08:00,77.493,77.496,77.488,77.495,64100000.0
2007-12-18 06:09:00,77.503,77.503,77.491,77.491,6570000.0
2007-12-18 06:10:00,77.497,77.508,77.494,77.502,122550000.0
2007-12-18 06:11:00,77.497,77.508,77.486,77.5,56340000.0
2007-12-18 06:12:00,77.531,77.531,77.516,77.516,8110000.0
2007-12-18 06:13:00,77.525,77.525,77.517,77.517,8530000.0
2007-12-18 06:14:00,77.497,77.511,77.479,77.488,57680000.0
2007-12-18 06:15:00,77.501,77.501,77.482,77.482,10930000.0
2007-12-18 06:16:00,77.493,77.493,77.476,77.477,127820000.0
2007-12-18 06:17:00,77.483,77.483,77.445,77.454,61590000.0
2007-12-18 06:18:00,77.457,77.457,77.429,77.429,16370000.0
2007-12-18 06:19:00,77.435,77.444,77.433,77.436,130600000.0
2007-12-18 06:20:00,77.455,77.487,77.452,77.461,59200000.0
2007-12-18 06:21:00,77.485,77.485,77.463,77.467,19900000.0
2007-12-18 06:22:00,77.452,77.464,77.45,77.464,13940000.0
2007-12-18 06:23:00,77.474,77.474,77.434,77.434,110280000.0
2007-12-18 06:24:00,77.466,77.466,77.438,77.445,140070000.0
2007-12-18 06:26:00,77.46,77.475,77.46,77.471,110230000.0
2007-12-18 06:27:00,77.488,77.488,77.453,77.453,58510000.0
2007-12-18 06:28:00,77.452,77.469,77.452,77.459,19150000.0
2007-12-18 06:29:00,77.468,77.484,77.468,77.478,49870000.0
2007-12-18 06:30:00,77.478,77.503,77.478,77.495,14640000.0
2007-12-18 06:31:00,77.476,77.479,77.476,77.479,6240000.0
2007-12-18 06:32:00,77.468,77.484,77.468,77.478,55270000.0
2007-12-18 06:33:00,77.495,77.495,77.473,77.474,13140000.0
2007-12-18 06:34:00,77.481,77.483,77.472,77.479,17690000.0
2007-12-18 06:35:00,77.475,77.484,77.47,77.478,65050000.0
2007-12-18 06:36:00,77.493,77.496,77.486,77.495,17090000.0
2007-12-18 06:37:00,77.492,77.495,77.492,77.494,13220000.0
2007-12-18 06:38:00,77.483,77.487,77.482,77.486,65810000.0
2007-12-18 06:39:00,77.483,77.513,77.483,77.505,113580000.0
2007-12-18 06:40:00,77.498,77.504,77.491,77.491,143440000.0
2007-12-18 06:41:00,77.482,77.49,77.479,77.479,164610000.0
2007-12-18 06:42:00,77.505,77.505,77.471,77.495,114270000.0
2007-12-18 06:43:00,77.486,77.486,77.469,77.478,113990000.0
2007-12-18 06:44:00,77.493,77.501,77.491,77.496,133310000.0
2007-12-18 06:45:00,77.517,77.524,77.51,77.524,83140000.0
2007-12-18 06:46:00,77.514,77.523,77.502,77.523,122560000.0
2007-12-18 06:47:00,77.515,77.519,77.514,77.518,58180000.0
2007-12-18 06:48:00,77.545,77.545,77.517,77.517,11350000.0
2007-12-18 06:49:00,77.508,77.508,77.502,77.502,4880000.0
2007-12-18 06:50:00,77.51,77.51,77.483,77.483,57090000.0
2007-12-18 06:51:00,77.515,77.515,77.479,77.491,15070000.0
2007-12-18 06:52:00,77.475,77.476,77.468,77.468,116880000.0
2007-12-18 06:53:00,77.475,77.492,77.47,77.485,53540000.0
2007-12-18 06:54:00,77.497,77.497,77.486,77.494,13710000.0
2007-12-18 06:55:00,77.48,77.487,77.48,77.487,122840000.0
2007-12-18 06:56:00,77.483,77.493,77.477,77.481,107490000.0
2007-12-18 06:57:00,77.51,77.51,77.481,77.481,123900000.0
2007-12-18 06:58:00,77.49,77.497,77.487,77.487,91640000.0
2007-12-18 06:59:00,77.493,77.494,77.482,77.486,114000000.0
2007-12-18 07:00:00,77.5,77.5,77.481,77.488,70630000.0
2007-12-18 07:02:00,77.484,77.491,77.476,77.481,117300000.0
2007-12-18 07:03:00,77.509,77.509,77.474,77.474,131710000.0
2007-12-18 07:04:00,77.476,77.476,77.468,77.473,88470000.0
2007-12-18 07:05:00,77.494,77.497,77.488,77.488,109240000.0
2007-12-18 07:06:00,77.51,77.51,77.481,77.481,54470000.0
2007-12-18 07:07:00,77.47,77.48,77.47,77.48,5440000.0
2007-12-18 07:08:00,77.478,77.49,77.478,77.487,54570000.0
2007-12-18 07:09:00,77.494,77.494,77.481,77.494,11500000.0
2007-12-18 07:10:00,77.472,77.483,77.472,77.483,92180000.0
2007-12-18 07:11:00,77.468,77.484,77.468,77.483,112830000.0
2007-12-18 07:12:00,77.49,77.49,77.465,77.47,58070000.0
2007-12-18 07:13:00,77.469,77.477,77.466,77.471,19430000.0
2007-12-18 07:14:00,77.464,77.464,77.459,77.459,64480000.0
2007-12-18 07:15:00,77.475,77.475,77.445,77.446,9960000.0
2007-12-18 07:16:00,77.413,77.428,77.41,77.421,16190000.0
2007-12-18 07:17:00,77.427,77.45,77.423,77.423,56150000.0
2007-12-18 07:18:00,77.436,77.456,77.436,77.454,13930000.0
2007-12-18 07:19:00,77.436,77.449,77.436,77.449,7880000.0
2007-12-18 07:20:00,77.438,77.451,77.438,77.449,56530000.0
2007-12-18 07:21:00,77.476,77.476,77.451,77.456,17120000.0
2007-12-18 07:22:00,77.451,77.458,77.449,77.456,146320000.0
2007-12-18 07:23:00,77.453,77.466,77.452,77.465,162370000.0
2007-12-18 07:24:00,77.473,77.473,77.448,77.453,118000000.0
2007-12-18 07:25:00,77.441,77.453,77.437,77.441,114670000.0
2007-12-18 07:26:00,77.435,77.447,77.434,77.437,123260000.0
2007-12-18 07:27:00,77.469,77.469,77.446,77.463,95510000.0
2007-12-18 07:28:00,77.455,77.466,77.455,77.463,115920000.0
2007-12-18 07:29:00,77.455,77.459,77.454,77.458,52400000.0
2007-12-18 07:30:00,77.469,77.469,77.456,77.456,4690000.0
2007-12-18 07:31:00,77.458,77.46,77.454,77.455,89410000.0
2007-12-18 07:32:00,77.445,77.457,77.445,77.453,103800000.0
2007-12-18 07:33:00,77.475,77.486,77.471,77.486,55310000.0
2007-12-18 07:34:00,77.465,77.472,77.465,77.469,5070000.0
2007-12-18 07:35:00,77.464,77.476,77.463,77.476,137130000.0
2007-12-18 07:36:00,77.495,77.495,77.475,77.475,85130000.0
2007-12-18 07:37:00,77.466,77.469,77.464,77.464,123490000.0
2007-12-18 07:38:00,77.475,77.485,77.47,77.485,51880000.0
2007-12-18 07:39:00,77.49,77.495,77.478,77.478,13190000.0
2007-12-18 07:42:00,77.525,77.527,77.519,77.52,51550000.0
2007-12-18 07:43:00,77.486,77.486,77.473,77.476,13750000.0
2007-12-18 07:44:00,77.469,77.495,77.469,77.495,163250000.0
2007-12-18 07:45:00,77.504,77.504,77.476,77.481,100780000.0
2007-12-18 07:47:00,77.466,77.492,77.466,77.492,128120000.0
2007-12-18 07:48:00,77.531,77.531,77.482,77.482,89970000.0
2007-12-18 07:49:00,77.483,77.485,77.478,77.482,121280000.0
2007-12-18 07:50:00,77.478,77.49,77.47,77.485,53560000.0
2007-12-18 07:51:00,77.488,77.488,77.468,77.468,6240000.0
2007-12-18 07:52:00,77.476,77.476,77.453,77.453,114430000.0
2007-12-18 07:53:00,77.458,77.465,77.451,77.465,86390000.0
2007-12-18 07:54:00,77.494,77.495,77.475,77.495,162070000.0
2007-12-18 07:55:00,77.498,77.505,77.493,77.5,113160000.0
2007-12-18 07:56:00,77.491,77.506,77.491,77.506,58900000.0
2007-12-18 07:57:00,77.561,77.561,77.495,77.536,106190000.0
2007-12-18 07:58:00,77.533,77.553,77.533,77.545,145860000.0
2007-12-18 07:59:00,77.531,77.543,77.531,77.537,171710000.0
2007-12-18 08:00:00,77.589,77.589,77.501,77.523,103170000.0
2007-12-18 08:01:00,77.496,77.512,77.484,77.49,115640000.0
2007-12-18 08:02:00,77.5,77.508,77.477,77.508,127330000.0
2007-12-18 08:03:00,77.53,77.53,77.491,77.491,92480000.0
2007-12-18 08:04:00,77.477,77.493,77.477,77.493,116770000.0
2007-12-18 08:05:00,77.486,77.494,77.486,77.489,53510000.0
2007-12-18 08:06:00,77.502,77.517,77.5,77.512,27450000.0
2007-12-18 08:07:00,77.524,77.526,77.518,77.518,110540000.0
2007-12-18 08:08:00,77.494,77.495,77.482,77.482,58040000.0
2007-12-18 08:09:00,77.523,77.523,77.495,77.499,14650000.0
2007-12-18 08:10:00,77.501,77.501,77.478,77.486,120870000.0
2007-12-18 08:11:00,77.505,77.515,77.499,77.515,51020000.0
2007-12-18 08:12:00,77.527,77.527,77.505,77.511,8680000.0
2007-12-18 08:13:00,77.524,77.524,77.494,77.503,142320000.0
2007-12-18 08:14:00,77.517,77.517,77.494,77.494,113900000.0
2007-12-18 08:15:00,77.54,77.54,77.508,77.518,88420000.0
2007-12-18 08:16:00,77.503,77.508,77.491,77.491,150160000.0
2007-12-18 08:17:00,77.496,77.497,77.481,77.497,105660000.0
2007-12-18 08:18:00,77.532,77.532,77.491,77.491,63230000.0
2007-12-18 08:19:00,77.506,77.506,77.489,77.489,107220000.0
2007-12-18 08:21:00,77.521,77.521,77.492,77.492,166460000.0
2007-12-18 08:22:00,77.498,77.512,77.492,77.492,111410000.0
2007-12-18 08:23:00,77.499,77.518,77.491,77.507,94180000.0
2007-12-18 08:24:00,77.521,77.521,77.484,77.488,125200000.0
2007-12-18 08:25:00,77.467,77.47,77.464,77.465,102810000.0
2007-12-18 08:26:00,77.474,77.475,77.467,77.467,111930000.0
2007-12-18 08:27:00,77.502,77.502,77.484,77.497,56030000.0
2007-12-18 08:28:00,77.484,77.484,77.472,77.472,8840000.0
2007-12-18 08:29:00,77.469,77.508,77.469,77.508,55240000.0
2007-12-18 08:30:00,77.527,77.527,77.505,77.505,7550000.0
2007-12-18 08:31:00,77.512,77.512,77.496,77.496,105020000.0
2007-12-18 08:32:00,77.477,77.485,77.477,77.485,56640000.0
2007-12-18 08:33:00,77.503,77.503,77.486,77.493,17320000.0
2007-12-18 08:34:00,77.482,77.487,77.479,77.479,109640000.0
2007-12-18 08:35:00,77.482,77.482,77.458,77.468,85990000.0
2007-12-18 08:36:00,77.482,77.482,77.453,77.469,160910000.0
2007-12-18 08:37:00,77.454,77.467,77.446,77.453,106200000.0
2007-12-18 08:38:00,77.438,77.445,77.429,77.429,62540000.0
2007-12-18 08:39:00,77.461,77.461,77.427,77.431,112420000.0
2007-12-18 08:40:00,77.44,77.446,77.426,77.435,146450000.0
2007-12-18 08:41:00,77.449,77.462,77.443,77.454,166190000.0
2007-12-18 08:42:00,77.493,77.493,77.458,77.486,100120000.0
2007-12-18 08:43:00,77.459,77.459,77.443,77.443,103130000.0
2007-12-18 08:44:00,77.456,77.48,77.456,77.474,120890000.0
2007-12-18 08:45:00,77.502,77.502,77.457,77.462,88160000.0
2007-12-18 08:46:00,77.462,77.462,77.444,77.453,117200000.0
2007-12-18 08:47:00,77.443,77.456,77.436,77.456,52140000.0
2007-12-18 08:48:00,77.473,77.473,77.466,77.466,6380000.0
2007-12-18 08:49:00,77.45,77.47,77.448,77.448,100930000.0
2007-12-18 08:50:00,77.455,77.463,77.454,77.458,57380000.0
2007-12-18 08:51:00,77.467,77.489,77.46,77.489,15400000.0
2007-12-18 08:52:00,77.471,77.509,77.471,77.495,89090000.0
2007-12-18 08:53:00,77.508,77.517,77.507,77.508,105720000.0
2007-12-18 08:54:00,77.507,77.507,77.471,77.48,56040000.0
2007-12-18 08:55:00,77.454,77.473,77.451,77.473,11500000.0
2007-12-18 08:56:00,77.461,77.469,77.443,77.443,52880000.0
2007-12-18 08:57:00,77.47,77.47,77.437,77.437,9390000.0
2007-12-18 08:58:00,77.444,77.463,77.444,77.459,110420000.0
2007-12-18 08:59:00,77.464,77.464,77.443,77.443,87930000.0
2007-12-18 09:00:00,77.471,77.471,77.426,77.451,168180000.0
2007-12-18 09:01:00,77.438,77.462,77.434,77.443,105100000.0
2007-12-18 09:02:00,77.43,77.454,77.423,77.43,57550000.0
2007-12-18 09:03:00,77.453,77.453,77.434,77.438,119150000.0
2007-12-18 09:04:00,77.448,77.452,77.433,77.448,136890000.0
2007-12-18 09:05:00,77.436,77.45,77.419,77.444,161090000.0
2007-12-18 09:06:00,77.464,77.464,77.436,77.464,113960000.0
2007-12-18 09:07:00,77.462,77.472,77.458,77.46,121420000.0
2007-12-18 09:08:00,77.457,77.473,77.457,77.473,124880000.0
2007-12-18 09:09:00,77.488,77.517,77.471,77.492,91150000.0
2007-12-18 09:10:00,77.511,77.511,77.467,77.471,111470000.0
2007-12-18 09:11:00,77.483,77.483,77.458,77.468,55250000.0
2007-12-18 09:12:00,77.498,77.498,77.479,77.479,6760000.0
2007-12-18 09:13:00,77.482,77.482,77.461,77.469,18590000.0
2007-12-18 09:14:00,77.472,77.492,77.463,77.492,59960000.0
2007-12-18 09:15:00,77.485,77.485,77.457,77.465,10510000.0
2007-12-18 09:16:00,77.456,77.477,77.454,77.477,14100000.0
2007-12-18 09:17:00,77.467,77.483,77.467,77.467,115660000.0
2007-12-18 09:18:00,77.502,77.502,77.483,77.483,53880000.0
2007-12-18 09:19:00,77.482,77.484,77.482,77.482,7700000.0
2007-12-18 09:20:00,77.488,77.511,77.486,77.498,91040000.0
2007-12-18 09:21:00,77.534,77.534,77.5,77.502,158960000.0
2007-12-18 09:22:00,77.508,77.524,77.502,77.518,106310000.0
2007-12-18 09:23:00,77.511,77.525,77.511,77.525,64120000.0
2007-12-18 09:24:00,77.543,77.543,77.505,77.519,102890000.0
2007-12-18 09:25:00,77.523,77.523,77.5,77.5,140640000.0
2007-12-18 09:26:00,77.51,77.524,77.5,77.514,159370000.0
2007-12-18 09:27:00,77.534,77.534,77.505,77.512,110960000.0
2007-12-18 09:28:00,77.51,77.521,77.506,77.511,96970000.0
2007-12-18 09:29:00,77.507,77.521,77.501,77.501,128220000.0
2007-12-18 09:30:00,77.524,77.541,77.502,77.502,79580000.0
2007-12-18 09:31:00,77.51,77.537,77.501,77.508,111040000.0
2007-12-18 09:32:00,77.495,77.505,77.495,77.505,51940000.0
2007-12-18 09:33:00,77.541,77.541,77.527,77.528,13150000.0
2007-12-18 09:35:00,77.531,77.531,77.504,77.52,76300000.0
2007-12-18 09:36:00,77.541,77.543,77.523,77.539,147920000.0
2007-12-18 09:37:00,77.522,77.525,77.505,77.525,94660000.0
2007-12-18 09:38:00,77.518,77.523,77.503,77.508,60830000.0
2007-12-18 09:39:00,77.545,77.545,77.506,77.518,96390000.0
2007-12-18 09:40:00,77.509,77.518,77.5,77.516,135320000.0
2007-12-18 09:41:00,77.502,77.514,77.493,77.499,151640000.0
2007-12-18 09:42:00,77.521,77.521,77.494,77.501,108890000.0
2007-12-18 09:43:00,77.489,77.503,77.48,77.481,95930000.0
2007-12-18 09:44:00,77.474,77.486,77.474,77.477,131180000.0
2007-12-18 09:45:00,77.522,77.522,77.468,77.468,77850000.0
2007-12-18 09:46:00,77.468,77.468,77.446,77.463,105330000.0
2007-12-18 09:47:00,77.472,77.473,77.427,77.427,52430000.0
2007-12-18 09:48:00,77.444,77.458,77.437,77.458,8640000.0
2007-12-18 09:49:00,77.456,77.456,77.44,77.447,64770000.0
2007-12-18 09:50:00,77.448,77.453,77.435,77.44,64060000.0
2007-12-18 09:51:00,77.463,77.463,77.439,77.439,39360000.0
2007-12-18 09:52:00,77.445,77.447,77.439,77.439,47860000.0
2007-12-18 09:53:00,77.446,77.446,77.44,77.445,55790000.0
2007-12-18 09:54:00,77.476,77.476,77.448,77.459,109740000.0
2007-12-18 09:55:00,77.467,77.467,77.442,77.442,81090000.0
2007-12-18 09:56:00,77.449,77.452,77.434,77.443,91210000.0
2007-12-18 09:57:00,77.455,77.455,77.424,77.424,105740000.0
2007-12-18 09:58:00,77.434,77.434,77.414,77.429,127790000.0
2007-12-18 09:59:00,77.42,77.426,77.412,77.426,107440000.0
2007-12-18 10:00:00,77.422,77.454,77.422,77.454,121860000.0
2007-12-18 10:01:00,77.459,77.488,77.455,77.48,132340000.0
2007-12-18 10:02:00,77.476,77.501,77.476,77.497,95990000.0
2007-12-18 10:03:00,77.523,77.523,77.464,77.464,80620000.0
2007-12-18 10:04:00,77.472,77.479,77.458,77.476,153910000.0
2007-12-18 10:05:00,77.476,77.483,77.463,77.478,105410000.0
2007-12-18 10:06:00,77.487,77.502,77.469,77.486,57870000.0
2007-12-18 10:07:00,77.505,77.511,77.492,77.498,95970000.0
2007-12-18 10:08:00,77.513,77.542,77.513,77.542,136730000.0
2007-12-18 10:09:00,77.58,77.58,77.509,77.509,153820000.0
2007-12-18 10:10:00,77.495,77.521,77.495,77.509,105400000.0
2007-12-18 10:11:00,77.504,77.519,77.501,77.508,100560000.0
2007-12-18 10:12:00,77.539,77.539,77.5,77.534,122120000.0
2007-12-18 10:13:00,77.51,77.522,77.508,77.508,90680000.0
2007-12-18 10:15:00,77.532,77.532,77.495,77.495,51430000.0
2007-12-18 10:16:00,77.501,77.508,77.492,77.498,23970000.0
2007-12-18 10:17:00,77.49,77.497,77.49,77.496,62170000.0
2007-12-18 10:18:00,77.525,77.525,77.494,77.507,109340000.0
2007-12-18 10:19:00,77.519,77.526,77.519,77.526,139860000.0
2007-12-18 10:20:00,77.5,77.515,77.5,77.515,172710000.0
2007-12-18 10:21:00,77.54,77.54,77.513,77.522,106650000.0
2007-12-18 10:22:00,77.535,77.553,77.531,77.538,106110000.0
2007-12-18 10:23:00,77.535,77.549,77.53,77.544,118070000.0
2007-12-18 10:24:00,77.563,77.563,77.536,77.554,85730000.0
2007-12-18 10:25:00,77.529,77.55,77.529,77.55,105400000.0
2007-12-18 10:26:00,77.545,77.562,77.542,77.542,53030000.0
2007-12-18 10:27:00,77.57,77.57,77.556,77.558,13900000.0
2007-12-18 10:28:00,77.585,77.589,77.581,77.581,165240000.0
2007-12-18 10:29:00,77.55,77.558,77.55,77.556,106740000.0
2007-12-18 10:30:00,77.591,77.591,77.563,77.563,68360000.0
2007-12-18 10:31:00,77.568,77.571,77.553,77.565,112340000.0
2007-12-18 10:32:00,77.558,77.573,77.551,77.557,139470000.0
2007-12-18 10:33:00,77.57,77.57,77.532,77.564,161590000.0
2007-12-18 10:34:00,77.562,77.582,77.556,77.582,119150000.0
2007-12-18 10:35:00,77.566,77.582,77.563,77.578,105710000.0
2007-12-18 10:36:00,77.588,77.588,77.566,77.572,123050000.0
2007-12-18 10:37:00,77.578,77.579,77.574,77.575,88870000.0
2007-12-18 10:38:00,77.581,77.581,77.555,77.573,116660000.0
2007-12-18 10:39:00,77.589,77.589,77.556,77.556,53680000.0
2007-12-18 10:40:00,77.562,77.562,77.545,77.545,6760000.0
2007-12-18 10:41:00,77.553,77.572,77.546,77.572,105480000.0
2007-12-18 10:42:00,77.553,77.582,77.553,77.561,65370000.0
2007-12-18 10:43:00,77.563,77.576,77.561,77.576,57420000.0
2007-12-18 10:44:00,77.549,77.579,77.549,77.575,41150000.0
2007-12-18 10:45:00,77.584,77.584,77.563,77.568,51750000.0
2007-12-18 10:46:00,77.561,77.581,77.556,77.567,64340000.0
2007-12-18 10:48:00,77.604,77.604,77.564,77.595,81060000.0
2007-12-18 10:49:00,77.605,77.605,77.585,77.591,90250000.0
2007-12-18 10:50:00,77.579,77.593,77.573,77.578,88730000.0
2007-12-18 10:51:00,77.603,77.603,77.569,77.595,118690000.0
2007-12-18 10:52:00,77.585,77.585,77.568,77.585,104440000.0
2007-12-18 10:53:00,77.563,77.584,77.563,77.583,124350000.0
2007-12-18 10:54:00,77.561,77.598,77.561,77.565,124800000.0
2007-12-18 10:55:00,77.559,77.571,77.537,77.548,89190000.0
2007-12-18 10:56:00,77.567,77.574,77.561,77.568,75860000.0
2007-12-18 10:57:00,77.583,77.592,77.564,77.569,155040000.0
2007-12-18 10:58:00,77.561,77.591,77.561,77.586,98340000.0
2007-12-18 10:59:00,77.577,77.593,77.576,77.593,54220000.0
2007-12-18 11:00:00,77.575,77.6,77.575,77.58,96490000.0
2007-12-18 11:01:00,77.586,77.586,77.559,77.559,122530000.0
2007-12-18 11:02:00,77.571,77.575,77.561,77.575,147360000.0
2007-12-18 11:03:00,77.594,77.594,77.576,77.578,93570000.0
2007-12-18 11:04:00,77.594,77.628,77.594,77.611,96120000.0
2007-12-18 11:05:00,77.594,77.602,77.584,77.594,110530000.0
2007-12-18 11:06:00,77.629,77.631,77.594,77.607,79250000.0
2007-12-18 11:07:00,77.616,77.65,77.598,77.598,104700000.0
2007-12-18 11:08:00,77.612,77.612,77.589,77.598,53110000.0
2007-12-18 11:09:00,77.599,77.638,77.599,77.638,8640000.0
2007-12-18 11:10:00,77.665,77.665,77.633,77.663,67700000.0
2007-12-18 11:11:00,77.66,77.673,77.66,77.661,82350000.0
2007-12-18 11:12:00,77.7,77.7,77.66,77.669,76030000.0
2007-12-18 11:13:00,77.674,77.674,77.655,77.668,38030000.0
2007-12-18 11:14:00,77.646,77.652,77.63,77.63,64560000.0
2007-12-18 11:15:00,77.692,77.692,77.629,77.641,74010000.0
2007-12-18 11:16:00,77.645,77.645,77.625,77.629,133290000.0
2007-12-18 11:17:00,77.619,77.633,77.619,77.619,92760000.0
2007-12-18 11:18:00,77.646,77.646,77.604,77.604,95740000.0
2007-12-18 11:19:00,77.591,77.61,77.586,77.593,80620000.0
2007-12-18 11:20:00,77.598,77.612,77.592,77.599,83110000.0
2007-12-18 11:21:00,77.623,77.623,77.594,77.605,62150000.0
2007-12-18 11:22:00,77.614,77.624,77.595,77.624,52930000.0
2007-12-18 11:23:00,77.609,77.643,77.604,77.643,62640000.0
2007-12-18 11:24:00,77.662,77.662,77.626,77.638,96100000.0
2007-12-18 11:25:00,77.618,77.623,77.61,77.618,68740000.0
2007-12-18 11:26:00,77.618,77.624,77.601,77.601,73180000.0
2007-12-18 11:27:00,77.626,77.634,77.602,77.624,73480000.0
2007-12-18 11:28:00,77.62,77.64,77.613,77.613,73900000.0
2007-12-18 11:29:00,77.603,77.642,77.603,77.62,83810000.0
2007-12-18 11:30:00,77.614,77.64,77.601,77.615,48630000.0
2007-12-18 11:31:00,77.601,77.612,77.594,77.607,78820000.0
2007-12-18 11:32:00,77.599,77.605,77.592,77.592,121040000.0
2007-12-18 11:33:00,77.622,77.622,77.585,77.59,76940000.0
2007-12-18 11:34:00,77.586,77.596,77.581,77.588,79070000.0
2007-12-18 11:35:00,77.552,77.565,77.547,77.565,61150000.0
2007-12-18 11:36:00,77.592,77.592,77.556,77.56,96780000.0
2007-12-18 11:37:00,77.557,77.557,77.55,77.55,61710000.0
2007-12-18 11:38:00,77.566,77.566,77.553,77.558,52330000.0
2007-12-18 11:39:00,77.586,77.586,77.552,77.56,37830000.0
2007-12-18 11:40:00,77.561,77.561,77.544,77.551,49770000.0
2007-12-18 11:41:00,77.556,77.556,77.543,77.552,59380000.0
2007-12-18 11:42:00,77.561,77.561,77.519,77.553,104080000.0
2007-12-18 11:43:00,77.527,77.549,77.527,77.538,76690000.0
2007-12-18 11:44:00,77.544,77.545,77.532,77.545,86480000.0
2007-12-18 11:45:00,77.573,77.573,77.544,77.551,101620000.0
2007-12-18 11:46:00,77.543,77.574,77.543,77.574,113720000.0
2007-12-18 11:47:00,77.551,77.582,77.551,77.575,93070000.0
2007-12-18 11:48:00,77.571,77.601,77.569,77.576,112440000.0
2007-12-18 11:49:00,77.564,77.57,77.56,77.561,119510000.0
2007-12-18 11:50:00,77.578,77.578,77.553,77.553,92570000.0
2007-12-18 11:51:00,77.575,77.575,77.546,77.559,78550000.0
2007-12-18 11:52:00,77.561,77.583,77.561,77.58,148390000.0
2007-12-18 11:53:00,77.596,77.598,77.591,77.591,100400000.0
2007-12-18 11:54:00,77.611,77.611,77.58,77.585,50610000.0
2007-12-18 11:55:00,77.57,77.581,77.563,77.578,90550000.0
2007-12-18 11:56:00,77.568,77.583,77.552,77.559,128740000.0
2007-12-18 11:57:00,77.571,77.571,77.547,77.549,144800000.0
2007-12-18 11:58:00,77.562,77.6,77.562,77.586,101210000.0
2007-12-18 11:59:00,77.594,77.614,77.587,77.598,98400000.0
2007-12-18 12:00:00,77.595,77.619,77.579,77.579,108020000.0
2007-12-18 12:01:00,77.592,77.61,77.592,77.61,80310000.0
2007-12-18 12:02:00,77.585,77.592,77.578,77.586,94730000.0
2007-12-18 12:03:00,77.602,77.602,77.572,77.598,50310000.0
2007-12-18 12:04:00,77.586,77.586,77.581,77.581,6610000.0
2007-12-18 12:05:00,77.585,77.585,77.561,77.561,96920000.0
2007-12-18 12:06:00,77.584,77.592,77.567,77.575,107150000.0
2007-12-18 12:07:00,77.587,77.599,77.581,77.598,125560000.0
2007-12-18 12:08:00,77.59,77.609,77.587,77.591,94960000.0
2007-12-18 12:09:00,77.594,77.594,77.571,77.571,73450000.0
2007-12-18 12:10:00,77.576,77.579,77.571,77.578,138320000.0
2007-12-18 12:11:00,77.598,77.599,77.59,77.592,104140000.0
2007-12-18 12:12:00,77.602,77.602,77.576,77.598,57950000.0
2007-12-18 12:13:00,77.586,77.586,77.579,77.579,98240000.0
2007-12-18 12:14:00,77.591,77.607,77.591,77.607,125980000.0
2007-12-18 12:15:00,77.624,77.624,77.581,77.589,142350000.0
2007-12-18 12:16:00,77.572,77.594,77.572,77.594,98860000.0
2007-12-18 12:17:00,77.617,77.617,77.587,77.591,86860000.0
2007-12-18 12:18:00,77.617,77.617,77.593,77.602,118250000.0
2007-12-18 12:19:00,77.579,77.587,77.579,77.584,79640000.0
2007-12-18 12:20:00,77.596,77.608,77.587,77.608,96540000.0
2007-12-18 12:21:00,77.632,77.632,77.604,77.604,55840000.0
2007-12-18 12:22:00,77.605,77.605,77.601,77.601,4170000.0
2007-12-18 12:23:00,77.592,77.612,77.592,77.607,95270000.0
2007-12-18 12:24:00,77.634,77.634,77.607,77.61,58000000.0
2007-12-18 12:25:00,77.619,77.619,77.616,77.618,46020000.0
2007-12-18 12:26:00,77.606,77.606,77.599,77.606,40230000.0
2007-12-18 12:27:00,77.66,77.66,77.604,77.604,47830000.0
2007-12-18 12:28:00,77.607,77.607,77.599,77.606,53910000.0
2007-12-18 12:29:00,77.617,77.617,77.599,77.607,98950000.0
2007-12-18 12:30:00,77.635,77.635,77.614,77.618,79790000.0
2007-12-18 12:31:00,77.621,77.637,77.616,77.637,84780000.0
2007-12-18 12:32:00,77.629,77.642,77.623,77.637,97780000.0
2007-12-18 12:33:00,77.671,77.671,77.634,77.634,111850000.0
2007-12-18 12:34:00,77.637,77.64,77.624,77.636,102760000.0
2007-12-18 12:35:00,77.639,77.644,77.631,77.631,121420000.0
2007-12-18 12:36:00,77.66,77.66,77.627,77.633,130840000.0
2007-12-18 12:37:00,77.638,77.638,77.621,77.636,95030000.0
2007-12-18 12:38:00,77.628,77.644,77.622,77.628,80730000.0
2007-12-18 12:39:00,77.662,77.662,77.623,77.646,146890000.0
2007-12-18 12:40:00,77.64,77.649,77.639,77.641,101670000.0
2007-12-18 12:41:00,77.629,77.637,77.628,77.628,55930000.0
2007-12-18 12:42:00,77.654,77.654,77.633,77.638,102210000.0
2007-12-18 12:43:00,77.625,77.625,77.614,77.616,131640000.0
2007-12-18 12:44:00,77.617,77.633,77.615,77.633,146010000.0
2007-12-18 12:45:00,77.651,77.651,77.605,77.605,104660000.0
2007-12-18 12:46:00,77.608,77.608,77.587,77.591,91290000.0
2007-12-18 12:48:00,77.632,77.632,77.602,77.615,84330000.0
2007-12-18 12:49:00,77.588,77.611,77.588,77.597,103030000.0
2007-12-18 12:50:00,77.575,77.586,77.575,77.586,53490000.0
2007-12-18 12:51:00,77.621,77.621,77.608,77.612,11070000.0
2007-12-18 12:52:00,77.612,77.634,77.612,77.634,81050000.0
2007-12-18 12:53:00,77.628,77.632,77.603,77.619,89970000.0
2007-12-18 12:54:00,77.657,77.661,77.625,77.648,101230000.0
2007-12-18 12:55:00,77.642,77.665,77.635,77.665,116080000.0
2007-12-18 12:56:00,77.66,77.675,77.656,77.666,115980000.0
2007-12-18 12:57:00,77.692,77.692,77.658,77.676,110910000.0
2007-12-18 12:58:00,77.651,77.657,77.631,77.653,131750000.0
2007-12-18 12:59:00,77.643,77.671,77.643,77.658,96900000.0
2007-12-18 13:00:00,77.655,77.688,77.65,77.653,90210000.0
2007-12-18 13:01:00,77.628,77.654,77.628,77.654,152050000.0
2007-12-18 13:02:00,77.651,77.664,77.637,77.664,95670000.0
2007-12-18 13:03:00,77.694,77.694,77.667,77.673,58610000.0
2007-12-18 13:04:00,77.654,77.657,77.626,77.656,95580000.0
2007-12-18 13:05:00,77.648,77.659,77.625,77.642,138910000.0
2007-12-18 13:06:00,77.652,77.652,77.617,77.646,156400000.0
2007-12-18 13:07:00,77.627,77.64,77.617,77.63,98510000.0
2007-12-18 13:08:00,77.64,77.65,77.63,77.64,92540000.0
2007-12-18 13:09:00,77.657,77.658,77.634,77.634,126490000.0
2007-12-18 13:10:00,77.616,77.621,77.602,77.613,86760000.0
2007-12-18 13:11:00,77.619,77.643,77.619,77.626,111380000.0
2007-12-18 13:12:00,77.617,77.641,77.617,77.622,51120000.0
2007-12-18 13:13:00,77.63,77.631,77.616,77.619,19150000.0
2007-12-18 13:14:00,77.63,77.634,77.616,77.634,94740000.0
2007-12-18 13:15:00,77.615,77.65,77.615,77.632,93790000.0
2007-12-18 13:16:00,77.622,77.636,77.62,77.621,122620000.0
2007-12-18 13:17:00,77.628,77.643,77.625,77.636,105410000.0
2007-12-18 13:18:00,77.642,77.642,77.617,77.633,119800000.0
2007-12-18 13:19:00,77.611,77.635,77.611,77.635,125430000.0
2007-12-18 13:20:00,77.628,77.643,77.626,77.643,97950000.0
2007-12-18 13:21:00,77.653,77.653,77.626,77.638,82660000.0
2007-12-18 13:22:00,77.627,77.638,77.627,77.638,154110000.0
2007-12-18 13:23:00,77.625,77.627,77.622,77.622,97930000.0
2007-12-18 13:24:00,77.642,77.642,77.608,77.626,54740000.0
2007-12-18 13:25:00,77.62,77.631,77.606,77.611,105520000.0
2007-12-18 13:26:00,77.613,77.618,77.601,77.616,132440000.0
2007-12-18 13:27:00,77.609,77.641,77.609,77.619,156330000.0
2007-12-18 13:28:00,77.624,77.624,77.602,77.616,115680000.0
2007-12-18 13:29:00,77.601,77.622,77.601,77.61,97280000.0
2007-12-18 13:30:00,77.63,77.63,77.6,77.6,112430000.0
2007-12-18 13:31:00,77.59,77.613,77.588,77.588,76520000.0
2007-12-18 13:32:00,77.593,77.593,77.571,77.575,96930000.0
2007-12-18 13:33:00,77.601,77.605,77.591,77.601,59190000.0
2007-12-18 13:34:00,77.585,77.585,77.573,77.573,6760000.0
2007-12-18 13:35:00,77.574,77.574,77.561,77.567,58800000.0
2007-12-18 13:36:00,77.582,77.582,77.561,77.561,49850000.0
2007-12-18 13:37:00,77.564,77.566,77.532,77.532,68750000.0
2007-12-18 13:38:00,77.52,77.542,77.52,77.528,101640000.0
2007-12-18 13:39:00,77.546,77.546,77.53,77.545,70810000.0
2007-12-18 13:40:00,77.519,77.532,77.519,77.52,85380000.0
2007-12-18 13:41:00,77.529,77.551,77.527,77.543,67970000.0
2007-12-18 13:42:00,77.564,77.564,77.544,77.552,77510000.0
2007-12-18 13:43:00,77.537,77.541,77.523,77.536,81200000.0
2007-12-18 13:44:00,77.531,77.552,77.531,77.538,47210000.0
2007-12-18 13:45:00,77.549,77.581,77.544,77.544,76920000.0
2007-12-18 13:46:00,77.549,77.551,77.546,77.549,133900000.0
2007-12-18 13:47:00,77.568,77.574,77.554,77.558,77110000.0
2007-12-18 13:48:00,77.582,77.582,77.553,77.561,73970000.0
2007-12-18 13:49:00,77.563,77.577,77.563,77.569,59560000.0
2007-12-18 13:50:00,77.558,77.558,77.548,77.555,102620000.0
2007-12-18 13:51:00,77.574,77.574,77.555,77.573,67080000.0
2007-12-18 13:52:00,77.581,77.587,77.566,77.572,52620000.0
2007-12-18 13:53:00,77.588,77.589,77.587,77.587,44260000.0
2007-12-18 13:54:00,77.594,77.594,77.583,77.588,45950000.0
2007-12-18 13:55:00,77.582,77.612,77.582,77.612,58190000.0
2007-12-18 13:56:00,77.596,77.596,77.572,77.588,104010000.0
2007-12-18 13:57:00,77.613,77.613,77.587,77.601,74940000.0
2007-12-18 13:58:00,77.589,77.595,77.583,77.587,95400000.0
2007-12-18 13:59:00,77.61,77.624,77.602,77.624,89970000.0
2007-12-18 14:00:00,77.618,77.63,77.604,77.616,118560000.0
2007-12-18 14:01:00,77.599,77.616,77.595,77.616,106540000.0
2007-12-18 14:02:00,77.622,77.622,77.598,77.598,130340000.0
2007-12-18 14:03:00,77.625,77.625,77.612,77.612,122960000.0
2007-12-18 14:04:00,77.605,77.633,77.605,77.618,104620000.0
2007-12-18 14:06:00,77.665,77.67,77.661,77.661,144420000.0
2007-12-18 14:07:00,77.611,77.631,77.611,77.629,99250000.0
2007-12-18 14:08:00,77.609,77.617,77.609,77.616,59310000.0
2007-12-18 14:09:00,77.632,77.632,77.584,77.584,95830000.0
2007-12-18 14:10:00,77.589,77.601,77.586,77.598,133850000.0
2007-12-18 14:11:00,77.608,77.616,77.601,77.601,144880000.0
2007-12-18 14:12:00,77.631,77.631,77.594,77.594,96960000.0
2007-12-18 14:13:00,77.603,77.613,77.599,77.601,101800000.0
2007-12-18 14:14:00,77.598,77.629,77.598,77.623,125410000.0
2007-12-18 14:15:00,77.654,77.654,77.632,77.637,82870000.0
2007-12-18 14:16:00,77.624,77.642,77.619,77.627,108320000.0
2007-12-18 14:17:00,77.608,77.633,77.605,77.633,53260000.0
2007-12-18 14:18:00,77.644,77.644,77.634,77.634,11840000.0
2007-12-18 14:19:00,77.631,77.661,77.631,77.642,102930000.0
2007-12-18 14:20:00,77.629,77.638,77.629,77.638,131630000.0
2007-12-18 14:21:00,77.656,77.658,77.637,77.648,142560000.0
2007-12-18 14:23:00,77.659,77.661,77.648,77.651,100340000.0
2007-12-18 14:24:00,77.645,77.655,77.644,77.655,111890000.0
2007-12-18 14:25:00,77.651,77.668,77.651,77.655,78400000.0
2007-12-18 14:26:00,77.65,77.672,77.65,77.672,108020000.0
2007-12-18 14:27:00,77.701,77.701,77.667,77.683,50700000.0
2007-12-18 14:28:00,77.683,77.709,77.682,77.692,19740000.0
2007-12-18 14:29:00,77.672,77.704,77.672,77.704,56980000.0
2007-12-18 14:30:00,77.682,77.7,77.673,77.682,92510000.0
2007-12-18 14:31:00,77.669,77.673,77.663,77.669,127990000.0
2007-12-18 14:32:00,77.659,77.675,77.656,77.663,153550000.0
2007-12-18 14:33:00,77.695,77.695,77.656,77.671,112530000.0
2007-12-18 14:34:00,77.659,77.671,77.644,77.65,96850000.0
2007-12-18 14:35:00,77.646,77.663,77.646,77.653,115150000.0
2007-12-18 14:36:00,77.685,77.685,77.656,77.657,84160000.0
2007-12-18 14:37:00,77.646,77.67,77.646,77.67,109030000.0
2007-12-18 14:38:00,77.663,77.663,77.651,77.659,46860000.0
2007-12-18 14:39:00,77.691,77.691,77.657,77.667,15960000.0
2007-12-18 14:40:00,77.646,77.671,77.646,77.662,108120000.0
2007-12-18 14:41:00,77.657,77.681,77.653,77.681,52050000.0
2007-12-18 14:42:00,77.694,77.715,77.69,77.707,18820000.0
2007-12-18 14:43:00,77.679,77.728,77.679,77.702,110130000.0
2007-12-18 14:44:00,77.698,77.708,77.693,77.705,54430000.0
2007-12-18 14:45:00,77.721,77.721,77.688,77.707,16000000.0
2007-12-18 14:46:00,77.704,77.704,77.684,77.7,15180000.0
2007-12-18 14:47:00,77.696,77.698,77.691,77.697,55040000.0
2007-12-18 14:48:00,77.719,77.719,77.677,77.681,98990000.0
2007-12-18 14:49:00,77.668,77.679,77.664,77.677,125190000.0
2007-12-18 14:50:00,77.684,77.686,77.675,77.677,147850000.0
2007-12-18 14:51:00,77.701,77.701,77.663,77.696,111100000.0
2007-12-18 14:52:00,77.685,77.691,77.669,77.679,93580000.0
2007-12-18 14:53:00,77.703,77.71,77.701,77.706,115220000.0
2007-12-18 14:54:00,77.7,77.746,77.694,77.694,77260000.0
2007-12-18 14:55:00,77.695,77.699,77.694,77.695,101360000.0
2007-12-18 14:56:00,77.704,77.715,77.7,77.707,50910000.0
2007-12-18 14:57:00,77.733,77.733,77.7,77.703,11500000.0
2007-12-18 14:58:00,77.694,77.709,77.678,77.692,102550000.0
2007-12-18 14:59:00,77.668,77.689,77.668,77.674,54220000.0
2007-12-18 15:00:00,77.684,77.69,77.659,77.659,21040000.0
2007-12-18 15:01:00,77.663,77.674,77.643,77.674,58510000.0
2007-12-18 15:02:00,77.651,77.666,77.651,77.666,81560000.0
2007-12-18 15:03:00,77.691,77.691,77.653,77.653,99790000.0
2007-12-18 15:04:00,77.672,77.672,77.644,77.649,75180000.0
2007-12-18 15:05:00,77.648,77.662,77.645,77.655,79810000.0
2007-12-18 15:06:00,77.672,77.672,77.647,77.659,70080000.0
2007-12-18 15:07:00,77.634,77.641,77.605,77.618,80740000.0
2007-12-18 15:08:00,77.609,77.649,77.609,77.629,80710000.0
2007-12-18 15:09:00,77.638,77.651,77.635,77.637,50640000.0
2007-12-18 15:10:00,77.631,77.653,77.631,77.645,78370000.0
2007-12-18 15:11:00,77.665,77.665,77.625,77.642,123550000.0
2007-12-18 15:12:00,77.635,77.666,77.627,77.648,79230000.0
2007-12-18 15:13:00,77.644,77.644,77.624,77.637,80200000.0
2007-12-18 15:14:00,77.649,77.664,77.642,77.642,56130000.0
2007-12-18 15:15:00,77.655,77.655,77.632,77.638,96390000.0
2007-12-18 15:16:00,77.648,77.648,77.639,77.645,63870000.0
2007-12-18 15:17:00,77.616,77.672,77.616,77.672,56550000.0
2007-12-18 15:18:00,77.661,77.68,77.656,77.661,40620000.0
2007-12-18 15:19:00,77.671,77.68,77.658,77.68,42940000.0
2007-12-18 15:20:00,77.698,77.72,77.684,77.704,54900000.0
2007-12-18 15:21:00,77.743,77.743,77.694,77.711,105770000.0
2007-12-18 15:22:00,77.692,77.701,77.684,77.69,74320000.0
2007-12-18 15:23:00,77.692,77.699,77.676,77.679,89460000.0
2007-12-18 15:24:00,77.707,77.707,77.683,77.685,108010000.0
2007-12-18 15:25:00,77.697,77.702,77.687,77.696,113740000.0
2007-12-18 15:26:00,77.687,77.692,77.675,77.682,108480000.0
2007-12-18 15:27:00,77.692,77.692,77.653,77.663,118990000.0
2007-12-18 15:28:00,77.666,77.678,77.655,77.655,133630000.0
2007-12-18 15:29:00,77.665,77.665,77.635,77.635,95710000.0
2007-12-18 15:30:00,77.645,77.691,77.645,77.691,82700000.0
2007-12-18 15:31:00,77.69,77.732,77.69,77.724,144910000.0
2007-12-18 15:32:00,77.707,77.711,77.689,77.694,105240000.0
2007-12-18 15:33:00,77.679,77.717,77.661,77.673,55080000.0
2007-12-18 15:34:00,77.641,77.664,77.634,77.664,101460000.0
2007-12-18 15:35:00,77.658,77.67,77.639,77.639,132380000.0
2007-12-18 15:36:00,77.647,77.67,77.645,77.645,138120000.0
2007-12-18 15:37:00,77.649,77.66,77.633,77.654,100020000.0
2007-12-18 15:38:00,77.639,77.66,77.631,77.631,93720000.0
2007-12-18 15:39:00,77.639,77.643,77.63,77.635,116150000.0
2007-12-18 15:40:00,77.655,77.663,77.63,77.637,84810000.0
2007-12-18 15:41:00,77.661,77.661,77.639,77.639,103000000.0
2007-12-18 15:42:00,77.669,77.669,77.635,77.658,55180000.0
2007-12-18 15:43:00,77.655,77.677,77.655,77.666,12850000.0
2007-12-18 15:44:00,77.672,77.678,77.641,77.651,94650000.0
2007-12-18 15:45:00,77.636,77.663,77.627,77.64,70360000.0
2007-12-18 15:46:00,77.649,77.666,77.635,77.666,77340000.0
2007-12-18 15:47:00,77.644,77.644,77.621,77.621,67970000.0
2007-12-18 15:48:00,77.664,77.664,77.625,77.64,72020000.0
2007-12-18 15:49:00,77.644,77.644,77.617,77.62,82900000.0
2007-12-18 15:50:00,77.599,77.63,77.596,77.623,42840000.0
2007-12-18 15:51:00,77.641,77.641,77.605,77.605,84990000.0
2007-12-18 15:52:00,77.612,77.643,77.61,77.643,116480000.0
2007-12-18 15:53:00,77.674,77.698,77.658,77.666,82820000.0
2007-12-18 15:54:00,77.666,77.674,77.663,77.669,71050000.0
2007-12-18 15:55:00,77.648,77.655,77.643,77.648,57220000.0
2007-12-18 15:56:00,77.644,77.673,77.644,77.666,97390000.0
2007-12-18 15:57:00,77.684,77.718,77.667,77.69,68410000.0
2007-12-18 15:58:00,77.699,77.721,77.692,77.717,53560000.0
2007-12-18 15:59:00,77.702,77.712,77.682,77.682,43510000.0
2007-12-18 16:00:00,77.673,77.72,77.668,77.714,50440000.0
2007-12-18 16:01:00,77.699,77.704,77.693,77.698,57820000.0
2007-12-18 16:02:00,77.694,77.711,77.694,77.707,102950000.0
2007-12-18 16:03:00,77.733,77.733,77.683,77.683,74330000.0
2007-12-18 16:04:00,77.701,77.715,77.697,77.715,89440000.0
2007-12-18 16:05:00,77.708,77.708,77.692,77.698,94550000.0
2007-12-18 16:06:00,77.7,77.713,77.691,77.691,111860000.0
2007-12-18 16:07:00,77.7,77.714,77.7,77.708,104570000.0
2007-12-18 16:08:00,77.716,77.723,77.706,77.709,112260000.0
2007-12-18 16:09:00,77.725,77.725,77.704,77.72,125460000.0
2007-12-18 16:10:00,77.713,77.716,77.711,77.711,95650000.0
2007-12-18 16:11:00,77.716,77.722,77.704,77.718,90570000.0
2007-12-18 16:12:00,77.723,77.723,77.692,77.692,152640000.0
2007-12-18 16:13:00,77.698,77.702,77.696,77.699,99250000.0
2007-12-18 16:14:00,77.689,77.7,77.689,77.69,55010000.0
2007-12-18 16:15:00,77.698,77.711,77.665,77.679,100860000.0
2007-12-18 16:16:00,77.658,77.675,77.654,77.675,129640000.0
2007-12-18 16:17:00,77.668,77.68,77.663,77.676,147980000.0
2007-12-18 16:18:00,77.668,77.7,77.668,77.69,111190000.0
2007-12-18 16:19:00,77.662,77.676,77.658,77.662,103760000.0
2007-12-18 16:20:00,77.654,77.671,77.645,77.671,110590000.0
2007-12-18 16:21:00,77.704,77.704,77.672,77.688,79830000.0
2007-12-18 16:22:00,77.677,77.681,77.665,77.681,99640000.0
2007-12-18 16:23:00,77.665,77.671,77.661,77.661,45160000.0
2007-12-18 16:24:00,77.683,77.683,77.654,77.674,12950000.0
2007-12-18 16:25:00,77.684,77.684,77.665,77.676,92790000.0
2007-12-18 16:26:00,77.663,77.686,77.663,77.682,118300000.0
2007-12-18 16:27:00,77.703,77.703,77.681,77.687,83140000.0
2007-12-18 16:28:00,77.698,77.723,77.698,77.723,103670000.0
2007-12-18 16:29:00,77.7,77.719,77.692,77.708,54770000.0
2007-12-18 16:30:00,77.714,77.714,77.701,77.701,2860000.0
2007-12-18 16:31:00,77.698,77.706,77.694,77.698,113900000.0
2007-12-18 16:32:00,77.667,77.678,77.652,77.666,91470000.0
2007-12-18 16:33:00,77.698,77.698,77.664,77.664,109990000.0
2007-12-18 16:34:00,77.663,77.681,77.663,77.676,82690000.0
2007-12-18 16:35:00,77.693,77.698,77.69,77.693,98590000.0
2007-12-18 16:36:00,77.685,77.7,77.685,77.69,56350000.0
2007-12-18 16:37:00,77.689,77.692,77.674,77.675,19150000.0
2007-12-18 16:38:00,77.667,77.682,77.661,77.674,40850000.0
2007-12-18 16:39:00,77.68,77.68,77.658,77.669,34450000.0
2007-12-18 16:40:00,77.655,77.661,77.638,77.648,49870000.0
2007-12-18 16:41:00,77.618,77.63,77.607,77.618,29700000.0
2007-12-18 16:42:00,77.642,77.642,77.614,77.636,38330000.0
2007-12-18 16:44:00,77.628,77.641,77.619,77.629,99420000.0
2007-12-18 16:45:00,77.654,77.654,77.616,77.619,99400000.0
2007-12-18 16:46:00,77.61,77.631,77.605,77.609,77490000.0
2007-12-18 16:47:00,77.597,77.601,77.581,77.591,69800000.0
2007-12-18 16:48:00,77.617,77.617,77.586,77.613,122660000.0
2007-12-18 16:49:00,77.61,77.614,77.6,77.613,117790000.0
2007-12-18 16:50:00,77.606,77.624,77.59,77.624,160980000.0
2007-12-18 16:51:00,77.643,77.643,77.614,77.624,129810000.0
2007-12-18 16:52:00,77.637,77.65,77.624,77.65,108700000.0
2007-12-18 16:53:00,77.651,77.666,77.651,77.666,66620000.0
2007-12-18 16:54:00,77.684,77.684,77.663,77.678,105240000.0
2007-12-18 16:55:00,77.652,77.666,77.652,77.666,71370000.0
2007-12-18 16:56:00,77.657,77.657,77.645,77.649,88650000.0
2007-12-18 16:57:00,77.671,77.671,77.645,77.663,87590000.0
2007-12-18 16:58:00,77.642,77.671,77.642,77.665,41280000.0
2007-12-18 16:59:00,77.641,77.662,77.641,77.662,64180000.0
2007-12-18 17:00:00,77.674,77.682,77.656,77.66,72290000.0
2007-12-18 17:01:00,77.673,77.687,77.673,77.687,118990000.0
2007-12-18 17:02:00,77.659,77.672,77.653,77.658,98640000.0
2007-12-18 17:03:00,77.691,77.691,77.655,77.671,100030000.0
2007-12-18 17:04:00,77.682,77.682,77.652,77.652,86260000.0
2007-12-18 17:05:00,77.66,77.68,77.654,77.66,93220000.0
2007-12-18 17:06:00,77.652,77.683,77.652,77.675,63890000.0
2007-12-18 17:07:00,77.652,77.662,77.652,77.657,52870000.0
2007-12-18 17:08:00,77.648,77.673,77.638,77.673,63750000.0
2007-12-18 17:09:00,77.651,77.681,77.651,77.675,106580000.0
2007-12-18 17:10:00,77.65,77.67,77.646,77.655,67830000.0
2007-12-18 17:11:00,77.653,77.693,77.648,77.693,83890000.0
2007-12-18 17:12:00,77.702,77.702,77.667,77.677,73660000.0
2007-12-18 17:13:00,77.698,77.7,77.658,77.66,72520000.0
2007-12-18 17:14:00,77.654,77.681,77.654,77.669,77570000.0
2007-12-18 17:15:00,77.659,77.688,77.654,77.666,43620000.0
2007-12-18 17:16:00,77.651,77.679,77.647,77.661,77270000.0
2007-12-18 17:17:00,77.667,77.679,77.653,77.676,116660000.0
2007-12-18 17:18:00,77.693,77.693,77.664,77.692,84370000.0
2007-12-18 17:19:00,77.694,77.704,77.684,77.691,77670000.0
2007-12-18 17:20:00,77.694,77.694,77.656,77.685,59200000.0
2007-12-18 17:21:00,77.703,77.703,77.675,77.697,98310000.0
2007-12-18 17:22:00,77.679,77.699,77.678,77.693,63090000.0
2007-12-18 17:23:00,77.683,77.705,77.683,77.687,53650000.0
2007-12-18 17:24:00,77.701,77.718,77.692,77.692,39960000.0
2007-12-18 17:25:00,77.7,77.735,77.696,77.714,44860000.0
2007-12-18 17:26:00,77.737,77.74,77.717,77.727,57780000.0
2007-12-18 17:27:00,77.759,77.762,77.744,77.744,101660000.0
2007-12-18 17:28:00,77.745,77.748,77.723,77.723,80840000.0
2007-12-18 17:29:00,77.726,77.726,77.703,77.709,100520000.0
2007-12-18 17:30:00,77.722,77.74,77.698,77.707,100480000.0
2007-12-18 17:31:00,77.716,77.716,77.695,77.695,122930000.0
2007-12-18 17:32:00,77.693,77.693,77.658,77.667,103710000.0
2007-12-18 17:33:00,77.7,77.7,77.665,77.67,120700000.0
2007-12-18 17:34:00,77.658,77.671,77.656,77.67,128380000.0
2007-12-18 17:35:00,77.648,77.651,77.632,77.648,95300000.0
2007-12-18 17:36:00,77.671,77.671,77.624,77.633,82300000.0
2007-12-18 17:37:00,77.639,77.664,77.633,77.664,143610000.0
2007-12-18 17:38:00,77.677,77.682,77.653,77.653,98580000.0
2007-12-18 17:39:00,77.676,77.685,77.656,77.672,55170000.0
2007-12-18 17:40:00,77.646,77.67,77.646,77.664,91890000.0
2007-12-18 17:41:00,77.652,77.652,77.629,77.639,128920000.0
2007-12-18 17:42:00,77.653,77.653,77.614,77.614,143410000.0
2007-12-18 17:43:00,77.608,77.623,77.594,77.594,101810000.0
2007-12-18 17:44:00,77.579,77.594,77.559,77.568,101060000.0
2007-12-18 17:45:00,77.568,77.589,77.568,77.576,124150000.0
2007-12-18 17:46:00,77.562,77.57,77.554,77.556,80300000.0
2007-12-18 17:47:00,77.548,77.573,77.548,77.565,100300000.0
2007-12-18 17:48:00,77.576,77.588,77.558,77.577,58860000.0
2007-12-18 17:49:00,77.552,77.554,77.552,77.554,3570000.0
2007-12-18 17:50:00,77.582,77.585,77.57,77.575,92580000.0
2007-12-18 17:51:00,77.583,77.583,77.554,77.569,48760000.0
2007-12-18 17:52:00,77.544,77.562,77.544,77.555,21080000.0
2007-12-18 17:53:00,77.562,77.562,77.522,77.547,86400000.0
2007-12-18 17:54:00,77.552,77.564,77.532,77.564,75230000.0
2007-12-18 17:55:00,77.57,77.582,77.546,77.572,54030000.0
2007-12-18 17:56:00,77.56,77.572,77.555,77.558,102880000.0
2007-12-18 17:57:00,77.575,77.575,77.539,77.551,60100000.0
2007-12-18 17:58:00,77.543,77.583,77.539,77.583,58370000.0
2007-12-18 17:59:00,77.553,77.566,77.511,77.52,37270000.0
2007-12-18 18:00:00,77.53,77.554,77.524,77.554,44410000.0
2007-12-18 18:01:00,77.56,77.56,77.534,77.553,56180000.0
2007-12-18 18:02:00,77.547,77.565,77.523,77.555,101610000.0
2007-12-18 18:03:00,77.576,77.581,77.54,77.574,82780000.0
2007-12-18 18:04:00,77.583,77.583,77.548,77.557,85330000.0
2007-12-18 18:05:00,77.551,77.58,77.544,77.562,95060000.0
2007-12-18 18:06:00,77.597,77.597,77.557,77.589,116940000.0
2007-12-18 18:07:00,77.581,77.6,77.568,77.578,102600000.0
2007-12-18 18:08:00,77.574,77.629,77.574,77.589,116530000.0
2007-12-18 18:09:00,77.602,77.602,77.553,77.58,114660000.0
2007-12-18 18:10:00,77.587,77.587,77.547,77.552,90350000.0
2007-12-18 18:11:00,77.56,77.6,77.56,77.593,87010000.0
2007-12-18 18:12:00,77.603,77.603,77.574,77.588,148140000.0
2007-12-18 18:13:00,77.596,77.596,77.581,77.59,96970000.0
2007-12-18 18:14:00,77.604,77.604,77.561,77.571,51330000.0
2007-12-18 18:15:00,77.584,77.584,77.553,77.56,110380000.0
2007-12-18 18:16:00,77.561,77.574,77.551,77.574,135250000.0
2007-12-18 18:17:00,77.548,77.578,77.544,77.544,144680000.0
2007-12-18 18:18:00,77.57,77.57,77.519,77.519,105180000.0
2007-12-18 18:19:00,77.526,77.526,77.501,77.501,97170000.0
2007-12-18 18:20:00,77.513,77.525,77.508,77.508,118160000.0
2007-12-18 18:21:00,77.54,77.54,77.489,77.489,84580000.0
2007-12-18 18:22:00,77.489,77.489,77.445,77.451,100590000.0
2007-12-18 18:23:00,77.435,77.446,77.435,77.446,48300000.0
2007-12-18 18:24:00,77.461,77.461,77.446,77.448,8080000.0
2007-12-18 18:25:00,77.443,77.465,77.44,77.465,122920000.0
2007-12-18 18:26:00,77.462,77.485,77.457,77.471,96660000.0
2007-12-18 18:27:00,77.476,77.492,77.463,77.492,85370000.0
2007-12-18 18:28:00,77.484,77.493,77.476,77.486,155470000.0
2007-12-18 18:29:00,77.48,77.495,77.473,77.495,94950000.0
2007-12-18 18:30:00,77.484,77.495,77.461,77.479,56740000.0
2007-12-18 18:31:00,77.451,77.463,77.445,77.448,92930000.0
2007-12-18 18:32:00,77.466,77.466,77.461,77.461,133790000.0
2007-12-18 18:33:00,77.459,77.491,77.459,77.478,146740000.0
2007-12-18 18:34:00,77.487,77.487,77.463,77.463,103580000.0
2007-12-18 18:35:00,77.468,77.468,77.435,77.44,104690000.0
2007-12-18 18:36:00,77.473,77.477,77.45,77.475,116720000.0
2007-12-18 18:37:00,77.486,77.486,77.467,77.467,82250000.0
2007-12-18 18:38:00,77.472,77.481,77.45,77.45,111570000.0
2007-12-18 18:39:00,77.482,77.484,77.459,77.484,56940000.0
2007-12-18 18:40:00,77.475,77.475,77.465,77.474,7740000.0
2007-12-18 18:41:00,77.471,77.476,77.464,77.475,76870000.0
2007-12-18 18:42:00,77.496,77.496,77.471,77.471,69600000.0
2007-12-18 18:43:00,77.471,77.475,77.461,77.461,56880000.0
2007-12-18 18:44:00,77.479,77.48,77.477,77.477,89640000.0
2007-12-18 18:45:00,77.494,77.494,77.448,77.459,55750000.0
2007-12-18 18:46:00,77.45,77.456,77.434,77.44,58700000.0
2007-12-18 18:47:00,77.446,77.456,77.432,77.456,42400000.0
2007-12-18 18:48:00,77.491,77.491,77.444,77.462,44060000.0
2007-12-18 18:49:00,77.463,77.463,77.44,77.448,55560000.0
2007-12-18 18:50:00,77.437,77.457,77.425,77.456,105460000.0
2007-12-18 18:51:00,77.484,77.49,77.464,77.487,79080000.0
2007-12-18 18:52:00,77.501,77.507,77.501,77.507,85930000.0
2007-12-18 18:53:00,77.506,77.511,77.493,77.507,92930000.0
2007-12-18 18:54:00,77.53,77.53,77.488,77.526,109000000.0
2007-12-18 18:55:00,77.498,77.527,77.48,77.516,108810000.0
2007-12-18 18:56:00,77.483,77.511,77.483,77.503,116040000.0
2007-12-18 18:57:00,77.497,77.502,77.483,77.492,126040000.0
2007-12-18 18:58:00,77.486,77.508,77.486,77.491,94660000.0
2007-12-18 18:59:00,77.479,77.499,77.477,77.48,79590000.0
2007-12-18 19:00:00,77.488,77.501,77.473,77.487,142870000.0
2007-12-18 19:01:00,77.471,77.498,77.471,77.498,96270000.0
2007-12-18 19:02:00,77.473,77.503,77.473,77.481,55150000.0
2007-12-18 19:03:00,77.49,77.513,77.476,77.49,104140000.0
2007-12-18 19:04:00,77.493,77.493,77.464,77.472,131680000.0
2007-12-18 19:05:00,77.468,77.484,77.468,77.477,153130000.0
2007-12-18 19:06:00,77.491,77.493,77.472,77.472,107730000.0
2007-12-18 19:07:00,77.472,77.474,77.456,77.461,102080000.0
2007-12-18 19:08:00,77.474,77.487,77.472,77.476,128320000.0
2007-12-18 19:09:00,77.508,77.508,77.468,77.482,80550000.0
2007-12-18 19:10:00,77.464,77.48,77.458,77.466,109620000.0
2007-12-18 19:11:00,77.477,77.487,77.469,77.48,48920000.0
2007-12-18 19:12:00,77.489,77.489,77.468,77.474,8640000.0
2007-12-18 19:13:00,77.47,77.493,77.47,77.493,106570000.0
2007-12-18 19:14:00,77.485,77.485,77.453,77.453,93560000.0
2007-12-18 19:15:00,77.465,77.477,77.463,77.463,112890000.0
2007-12-18 19:16:00,77.467,77.479,77.451,77.465,79850000.0
2007-12-18 19:17:00,77.454,77.466,77.449,77.454,97370000.0
2007-12-18 19:18:00,77.472,77.473,77.451,77.473,48750000.0
2007-12-18 19:19:00,77.47,77.474,77.47,77.471,11910000.0
2007-12-18 19:20:00,77.459,77.468,77.459,77.462,110070000.0
2007-12-18 19:21:00,77.484,77.484,77.458,77.47,48790000.0
2007-12-18 19:22:00,77.464,77.472,77.464,77.468,10190000.0
2007-12-18 19:23:00,77.468,77.474,77.444,77.471,109540000.0
2007-12-18 19:24:00,77.506,77.506,77.49,77.502,76050000.0
2007-12-18 19:25:00,77.504,77.521,77.497,77.497,109480000.0
2007-12-18 19:26:00,77.503,77.508,77.499,77.508,48950000.0
2007-12-18 19:27:00,77.541,77.541,77.507,77.523,13200000.0
2007-12-18 19:28:00,77.536,77.539,77.518,77.523,46470000.0
2007-12-18 19:29:00,77.535,77.545,77.524,77.53,49730000.0
2007-12-18 19:30:00,77.554,77.554,77.523,77.532,97520000.0
2007-12-18 19:31:00,77.539,77.545,77.533,77.538,84190000.0
2007-12-18 19:32:00,77.539,77.545,77.533,77.538,99330000.0
2007-12-18 19:33:00,77.573,77.573,77.537,77.543,99470000.0
2007-12-18 19:34:00,77.521,77.527,77.519,77.519,109200000.0
2007-12-18 19:35:00,77.511,77.525,77.511,77.525,97730000.0
2007-12-18 19:36:00,77.554,77.554,77.529,77.529,114530000.0
2007-12-18 19:37:00,77.517,77.52,77.513,77.52,128870000.0
2007-12-18 19:38:00,77.501,77.511,77.495,77.505,95800000.0
2007-12-18 19:39:00,77.522,77.522,77.493,77.5,76780000.0
2007-12-18 19:40:00,77.506,77.523,77.505,77.515,145110000.0
2007-12-18 19:42:00,77.512,77.535,77.512,77.522,56210000.0
2007-12-18 19:43:00,77.511,77.517,77.511,77.515,101140000.0
2007-12-18 19:44:00,77.509,77.519,77.509,77.516,138620000.0
2007-12-18 19:45:00,77.571,77.571,77.526,77.526,158670000.0
2007-12-18 19:46:00,77.531,77.544,77.531,77.544,107690000.0
2007-12-18 19:47:00,77.539,77.552,77.523,77.523,98550000.0
2007-12-18 19:48:00,77.569,77.569,77.53,77.54,121570000.0
2007-12-18 19:49:00,77.528,77.536,77.527,77.527,79530000.0
2007-12-18 19:50:00,77.509,77.524,77.509,77.517,110740000.0
2007-12-18 19:51:00,77.583,77.588,77.58,77.58,49280000.0
2007-12-18 19:52:00,77.513,77.522,77.509,77.516,14450000.0
2007-12-18 19:53:00,77.507,77.524,77.507,77.518,60340000.0
2007-12-18 19:54:00,77.542,77.542,77.519,77.519,6010000.0
2007-12-18 19:55:00,77.5,77.513,77.5,77.507,93610000.0
2007-12-18 19:57:00,77.531,77.531,77.496,77.509,50040000.0
2007-12-18 19:58:00,77.48,77.49,77.476,77.482,13530000.0
2007-12-18 19:59:00,77.452,77.463,77.434,77.44,131480000.0
2007-12-18 20:00:00,77.476,77.477,77.471,77.471,67170000.0
2007-12-18 20:01:00,77.45,77.45,77.428,77.433,106000000.0
2007-12-18 20:02:00,77.428,77.462,77.428,77.456,105920000.0
2007-12-18 20:03:00,77.471,77.471,77.432,77.46,73720000.0
2007-12-18 20:04:00,77.456,77.467,77.438,77.464,85460000.0
2007-12-18 20:05:00,77.458,77.476,77.454,77.474,12590000.0
2007-12-18 20:06:00,77.493,77.493,77.469,77.478,98960000.0
2007-12-18 20:07:00,77.471,77.485,77.468,77.484,70290000.0
2007-12-18 20:08:00,77.492,77.492,77.469,77.469,109010000.0
2007-12-18 20:09:00,77.518,77.518,77.47,77.471,15280000.0
2007-12-18 20:10:00,77.505,77.505,77.504,77.504,4510000.0
2007-12-18 20:11:00,77.493,77.497,77.49,77.495,104900000.0
2007-12-18 20:12:00,77.504,77.506,77.489,77.494,62060000.0
2007-12-18 20:13:00,77.521,77.521,77.52,77.52,3010000.0
2007-12-18 20:15:00,77.523,77.531,77.517,77.517,11300000.0
2007-12-18 20:16:00,77.502,77.502,77.497,77.498,9840000.0
2007-12-18 20:17:00,77.536,77.538,77.535,77.536,93620000.0
2007-12-18 20:18:00,77.535,77.535,77.502,77.524,13380000.0
2007-12-18 20:19:00,77.488,77.494,77.484,77.491,104740000.0
2007-12-18 20:20:00,77.513,77.571,77.513,77.55,75270000.0
2007-12-18 20:21:00,77.58,77.58,77.562,77.577,10380000.0
2007-12-18 20:22:00,77.535,77.556,77.535,77.535,110030000.0
2007-12-18 20:23:00,77.541,77.566,77.535,77.552,50510000.0
2007-12-18 20:24:00,77.578,77.578,77.549,77.556,10000000.0
2007-12-18 20:25:00,77.545,77.574,77.545,77.574,96610000.0
2007-12-18 20:26:00,77.56,77.571,77.558,77.564,55350000.0
2007-12-18 20:27:00,77.573,77.573,77.554,77.554,7030000.0
2007-12-18 20:28:00,77.571,77.605,77.564,77.577,92000000.0
2007-12-18 20:29:00,77.58,77.587,77.533,77.555,104730000.0
2007-12-18 20:30:00,77.535,77.57,77.526,77.57,12660000.0
2007-12-18 20:31:00,77.555,77.563,77.548,77.563,73450000.0
2007-12-18 20:32:00,77.538,77.545,77.535,77.535,54340000.0
2007-12-18 20:33:00,77.545,77.571,77.543,77.571,67320000.0
2007-12-18 20:34:00,77.557,77.576,77.557,77.566,7360000.0
2007-12-18 20:35:00,77.569,77.592,77.56,77.56,91870000.0
2007-12-18 20:36:00,77.596,77.596,77.559,77.566,68550000.0
2007-12-18 20:37:00,77.566,77.581,77.564,77.58,10020000.0
2007-12-18 20:38:00,77.579,77.597,77.568,77.568,58880000.0
2007-12-18 20:39:00,77.615,77.616,77.609,77.61,105760000.0
2007-12-18 20:40:00,77.583,77.592,77.563,77.563,83830000.0
2007-12-18 20:41:00,77.573,77.594,77.573,77.581,71970000.0
2007-12-18 20:42:00,77.603,77.603,77.574,77.574,46940000.0
2007-12-18 20:43:00,77.577,77.577,77.571,77.575,53940000.0
2007-12-18 20:44:00,77.57,77.584,77.57,77.584,82460000.0
2007-12-18 20:45:00,77.598,77.598,77.563,77.573,116790000.0
2007-12-18 20:46:00,77.564,77.597,77.564,77.597,104710000.0
2007-12-18 20:47:00,77.591,77.604,77.574,77.588,122490000.0
2007-12-18 20:48:00,77.597,77.607,77.574,77.574,89230000.0
2007-12-18 20:50:00,77.588,77.595,77.588,77.595,61490000.0
2007-12-18 20:51:00,77.612,77.612,77.592,77.598,78690000.0
2007-12-18 20:54:00,77.603,77.603,77.582,77.584,9610000.0
2007-12-18 20:55:00,77.596,77.596,77.596,77.596,2070000.0
2007-12-18 20:56:00,77.581,77.591,77.563,77.591,146970000.0
2007-12-18 20:57:00,77.593,77.593,77.559,77.585,134890000.0
2007-12-18 20:58:00,77.554,77.572,77.551,77.551,86470000.0
2007-12-18 20:59:00,77.567,77.57,77.563,77.563,88360000.0
2007-12-18 21:00:00,77.59,77.59,77.543,77.562,11270000.0
2007-12-18 21:01:00,77.589,77.59,77.566,77.583,19710000.0
2007-12-18 21:02:00,77.564,77.581,77.554,77.575,115270000.0
2007-12-18 21:03:00,77.591,77.591,77.559,77.568,64420000.0
2007-12-18 21:04:00,77.559,77.559,77.543,77.557,11080000.0
2007-12-18 21:05:00,77.533,77.547,77.522,77.529,72060000.0
2007-12-18 21:06:00,77.551,77.551,77.524,77.526,167310000.0
2007-12-18 21:07:00,77.548,77.55,77.53,77.545,183770000.0
2007-12-18 21:08:00,77.528,77.558,77.528,77.531,112500000.0
2007-12-18 21:09:00,77.559,77.585,77.551,77.581,21900000.0
2007-12-18 21:10:00,77.551,77.586,77.551,77.586,106520000.0
2007-12-18 21:11:00,77.564,77.564,77.548,77.563,86610000.0
2007-12-18 21:12:00,77.58,77.58,77.538,77.549,90460000.0
2007-12-18 21:13:00,77.54,77.568,77.538,77.565,142350000.0
2007-12-18 21:14:00,77.597,77.6,77.588,77.595,156780000.0
2007-12-18 21:15:00,77.607,77.607,77.577,77.587,16900000.0
2007-12-18 21:17:00,77.585,77.595,77.574,77.574,114510000.0
2007-12-18 21:18:00,77.601,77.601,77.576,77.584,12800000.0
2007-12-18 21:19:00,77.581,77.588,77.575,77.575,7930000.0
2007-12-18 21:20:00,77.577,77.584,77.568,77.584,70410000.0
2007-12-18 21:21:00,77.604,77.604,77.596,77.598,132380000.0
2007-12-18 21:22:00,77.593,77.593,77.585,77.585,74640000.0
2007-12-18 21:23:00,77.589,77.591,77.572,77.572,117430000.0
2007-12-18 21:24:00,77.612,77.612,77.574,77.589,58000000.0
2007-12-18 21:25:00,77.558,77.567,77.558,77.567,130570000.0
2007-12-18 21:26:00,77.561,77.566,77.56,77.566,91080000.0
2007-12-18 21:27:00,77.606,77.608,77.601,77.601,112350000.0
2007-12-18 21:28:00,77.578,77.59,77.562,77.562,85990000.0
2007-12-18 21:30:00,77.604,77.604,77.602,77.602,4550000.0
2007-12-18 21:31:00,77.561,77.572,77.561,77.572,2820000.0
2007-12-18 21:32:00,77.565,77.565,77.551,77.564,85060000.0
2007-12-18 21:33:00,77.582,77.582,77.548,77.565,14120000.0
2007-12-18 21:34:00,77.564,77.582,77.558,77.582,12440000.0
2007-12-18 21:35:00,77.575,77.613,77.575,77.61,21300000.0
2007-12-18 21:36:00,77.621,77.621,77.592,77.6,10780000.0
2007-12-18 21:39:00,77.629,77.629,77.594,77.594,64290000.0
2007-12-18 21:42:00,77.645,77.645,77.638,77.639,89310000.0
2007-12-18 21:43:00,77.579,77.611,77.577,77.611,81890000.0
2007-12-18 21:44:00,77.58,77.605,77.58,77.605,101010000.0
2007-12-18 21:45:00,77.619,77.619,77.564,77.564,86870000.0
2007-12-18 21:46:00,77.551,77.582,77.546,77.558,82320000.0
2007-12-18 21:47:00,77.569,77.587,77.567,77.571,61840000.0
2007-12-18 21:48:00,77.605,77.605,77.562,77.562,77140000.0
2007-12-18 21:49:00,77.55,77.586,77.55,77.586,120550000.0
2007-12-18 21:50:00,77.573,77.592,77.573,77.582,104170000.0
2007-12-18 21:51:00,77.593,77.593,77.558,77.558,9880000.0
2007-12-18 21:52:00,77.552,77.556,77.545,77.551,11650000.0
2007-12-18 21:53:00,77.532,77.565,77.532,77.545,135240000.0
2007-12-18 21:54:00,77.562,77.562,77.532,77.534,8790000.0
2007-12-18 21:56:00,77.548,77.564,77.536,77.538,67990000.0
2007-12-18 21:57:00,77.572,77.572,77.56,77.566,7140000.0
2007-12-18 21:58:00,77.54,77.54,77.526,77.526,8650000.0
2007-12-18 21:59:00,77.531,77.548,77.523,77.537,99920000.0
2007-12-18 22:00:00,77.544,77.566,77.538,77.543,20130000.0
2007-12-18 22:01:00,77.531,77.545,77.531,77.545,82250000.0
2007-12-18 22:02:00,77.536,77.536,77.521,77.534,80330000.0
2007-12-18 22:03:00,77.562,77.562,77.533,77.533,61580000.0
2007-12-18 22:05:00,77.539,77.546,77.539,77.54,69940000.0
2007-12-18 22:06:00,77.553,77.563,77.542,77.548,15070000.0
2007-12-18 22:08:00,77.559,77.564,77.553,77.561,114430000.0
2007-12-18 22:09:00,77.586,77.586,77.552,77.552,85930000.0
2007-12-18 22:10:00,77.539,77.546,77.539,77.539,79970000.0
2007-12-18 22:12:00,77.579,77.579,77.531,77.531,87330000.0
2007-12-18 22:13:00,77.537,77.538,77.529,77.532,80940000.0
2007-12-18 22:14:00,77.543,77.543,77.535,77.535,100780000.0
2007-12-18 22:15:00,77.57,77.57,77.531,77.551,109740000.0
2007-12-18 22:16:00,77.556,77.559,77.55,77.55,93350000.0
2007-12-18 22:17:00,77.561,77.567,77.559,77.567,62370000.0
2007-12-18 22:18:00,77.614,77.614,77.583,77.591,47510000.0
2007-12-18 22:19:00,77.577,77.585,77.572,77.578,125310000.0
2007-12-18 22:20:00,77.568,77.57,77.564,77.567,148950000.0
2007-12-18 22:21:00,77.586,77.588,77.581,77.581,84080000.0
2007-12-18 22:22:00,77.561,77.569,77.559,77.559,16190000.0
2007-12-18 22:23:00,77.552,77.57,77.548,77.548,108010000.0
2007-12-18 22:24:00,77.582,77.585,77.553,77.553,112410000.0
2007-12-18 22:26:00,77.558,77.566,77.558,77.566,61260000.0
2007-12-18 22:27:00,77.605,77.605,77.563,77.563,48470000.0
2007-12-18 22:28:00,77.566,77.566,77.553,77.558,50930000.0
2007-12-18 22:29:00,77.568,77.568,77.56,77.568,53500000.0
2007-12-18 22:30:00,77.606,77.606,77.574,77.574,76880000.0
2007-12-18 22:31:00,77.577,77.577,77.573,77.577,8820000.0
2007-12-18 22:33:00,77.615,77.615,77.613,77.613,4130000.0
2007-12-18 22:34:00,77.591,77.604,77.591,77.598,63140000.0
2007-12-18 22:35:00,77.605,77.607,77.599,77.605,88560000.0
2007-12-18 22:36:00,77.641,77.641,77.605,77.612,73650000.0
2007-12-18 22:37:00,77.618,77.62,77.615,77.616,72850000.0
2007-12-18 22:38:00,77.628,77.636,77.628,77.628,87310000.0
2007-12-18 22:39:00,77.663,77.663,77.637,77.64,53970000.0
2007-12-18 22:40:00,77.647,77.648,77.646,77.647,36870000.0
2007-12-18 22:41:00,77.655,77.655,77.647,77.647,71160000.0
2007-12-18 22:42:00,77.661,77.693,77.657,77.67,69320000.0
2007-12-18 22:43:00,77.655,77.659,77.648,77.649,83860000.0
2007-12-18 22:44:00,77.656,77.657,77.65,77.657,37620000.0
2007-12-18 22:45:00,77.689,77.689,77.681,77.682,101800000.0
2007-12-18 22:46:00,77.651,77.664,77.651,77.656,112920000.0
2007-12-18 22:47:00,77.648,77.65,77.645,77.646,91590000.0
2007-12-18 22:48:00,77.674,77.674,77.649,77.649,5070000.0
2007-12-18 22:50:00,77.627,77.636,77.623,77.623,101030000.0
2007-12-18 22:51:00,77.653,77.653,77.631,77.637,59620000.0
2007-12-18 22:53:00,77.627,77.63,77.627,77.629,36270000.0
2007-12-18 22:54:00,77.656,77.656,77.63,77.636,13600000.0
2007-12-18 22:57:00,77.674,77.674,77.638,77.651,42880000.0
2007-12-18 22:59:00,77.642,77.646,77.639,77.646,102860000.0
2007-12-18 23:00:00,77.695,77.695,77.652,77.683,47010000.0
2007-12-18 23:01:00,77.648,77.649,77.647,77.648,34260000.0
2007-12-18 23:03:00,77.687,77.687,77.648,77.65,72230000.0
2007-12-18 23:05:00,77.638,77.648,77.638,77.648,66320000.0
2007-12-18 23:06:00,77.675,77.677,77.668,77.668,105430000.0
2007-12-18 23:07:00,77.657,77.676,77.643,77.676,133170000.0
2007-12-18 23:08:00,77.669,77.692,77.669,77.685,51660000.0
2007-12-18 23:09:00,77.729,77.729,77.668,77.673,36940000.0
2007-12-18 23:10:00,77.678,77.679,77.675,77.678,41750000.0
2007-12-18 23:11:00,77.668,77.669,77.665,77.668,39540000.0
2007-12-18 23:12:00,77.704,77.704,77.672,77.672,37160000.0
2007-12-18 23:13:00,77.658,77.663,77.658,77.659,10140000.0
2007-12-18 23:14:00,77.68,77.685,77.679,77.679,38750000.0
2007-12-18 23:15:00,77.692,77.714,77.692,77.714,70110000.0
2007-12-18 23:16:00,77.711,77.714,77.71,77.71,9800000.0
2007-12-18 23:17:00,77.697,77.699,77.697,77.698,59140000.0
2007-12-18 23:18:00,77.735,77.735,77.731,77.731,5110000.0
2007-12-18 23:19:00,77.688,77.693,77.681,77.681,37920000.0
2007-12-18 23:21:00,77.701,77.701,77.699,77.699,4590000.0
2007-12-18 23:22:00,77.667,77.667,77.667,77.667,2820000.0
2007-12-18 23:23:00,77.659,77.667,77.658,77.658,44110000.0
2007-12-18 23:24:00,77.678,77.678,77.665,77.665,3010000.0
2007-12-18 23:25:00,77.656,77.657,77.654,77.656,16200000.0
2007-12-18 23:27:00,77.695,77.695,77.672,77.68,112780000.0
2007-12-18 23:28:00,77.666,77.672,77.646,77.659,34320000.0
2007-12-18 23:29:00,77.665,77.665,77.642,77.642,59590000.0
2007-12-18 23:30:00,77.676,77.676,77.643,77.643,119480000.0
2007-12-18 23:31:00,77.632,77.635,77.632,77.635,3570000.0
2007-12-18 23:33:00,77.673,77.673,77.637,77.641,39460000.0
2007-12-18 23:34:00,77.643,77.643,77.612,77.612,39740000.0
2007-12-18 23:35:00,77.619,77.629,77.619,77.621,111230000.0
2007-12-18 23:36:00,77.654,77.654,77.617,77.63,86490000.0
2007-12-18 23:37:00,77.62,77.627,77.62,77.627,72750000.0
2007-12-18 23:38:00,77.619,77.627,77.618,77.618,55330000.0
2007-12-18 23:39:00,77.646,77.648,77.637,77.638,63380000.0
2007-12-18 23:40:00,77.626,77.628,77.625,77.627,104550000.0
2007-12-18 23:41:00,77.637,77.644,77.632,77.633,66950000.0
2007-12-18 23:42:00,77.666,77.667,77.661,77.661,81220000.0
2007-12-18 23:43:00,77.619,77.634,77.619,77.634,95450000.0
2007-12-18 23:45:00,77.654,77.654,77.622,77.626,10140000.0
2007-12-18 23:46:00,77.642,77.657,77.642,77.657,84470000.0
2007-12-18 23:47:00,77.654,77.661,77.649,77.649,107720000.0
2007-12-18 23:48:00,77.679,77.679,77.639,77.639,75850000.0
2007-12-18 23:49:00,77.628,77.638,77.628,77.628,106750000.0
2007-12-18 23:50:00,77.621,77.644,77.621,77.638,82680000.0
2007-12-18 23:51:00,77.674,77.674,77.633,77.633,71230000.0
2007-12-18 23:53:00,77.636,77.639,77.616,77.635,75820000.0
2007-12-18 23:54:00,77.672,77.672,77.646,77.649,14090000.0
2007-12-18 23:55:00,77.66,77.66,77.657,77.658,70280000.0
2007-12-18 23:56:00,77.665,77.669,77.662,77.668,85470000.0
2007-12-18 23:57:00,77.695,77.695,77.666,77.67,74410000.0
2007-12-18 23:59:00,77.65,77.666,77.647,77.666,81710000.0
2007-12-19 00:00:00,77.705,77.705,77.654,77.654,100750000.0
2007-12-19 00:03:00,77.676,77.676,77.671,77.671,64830000.0
2007-12-19 00:05:00,77.656,77.658,77.651,77.652,89590000.0
2007-12-19 00:06:00,77.692,77.692,77.653,77.657,67420000.0
2007-12-19 00:07:00,77.646,77.646,77.641,77.641,24870000.0
2007-12-19 00:09:00,77.677,77.677,77.669,77.67,56440000.0
2007-12-19 00:10:00,77.627,77.633,77.621,77.621,89140000.0
2007-12-19 00:11:00,77.626,77.626,77.612,77.618,101480000.0
2007-12-19 00:12:00,77.666,77.666,77.657,77.657,81540000.0
2007-12-19 00:13:00,77.624,77.626,77.619,77.619,53280000.0
2007-12-19 00:15:00,77.655,77.655,77.648,77.649,93440000.0
2007-12-19 00:17:00,77.606,77.608,77.602,77.606,36820000.0
2007-12-19 00:18:00,77.648,77.648,77.641,77.641,66480000.0
2007-12-19 00:19:00,77.603,77.616,77.603,77.614,52670000.0
2007-12-19 00:20:00,77.607,77.607,77.6,77.603,67540000.0
2007-12-19 00:21:00,77.624,77.624,77.604,77.604,65030000.0
2007-12-19 00:23:00,77.586,77.594,77.576,77.582,69090000.0
2007-12-19 00:24:00,77.595,77.595,77.589,77.589,3380000.0
2007-12-19 00:25:00,77.588,77.603,77.588,77.596,36110000.0
2007-12-19 00:26:00,77.586,77.588,77.585,77.586,39830000.0
2007-12-19 00:27:00,77.623,77.623,77.593,77.593,84880000.0
2007-12-19 00:29:00,77.577,77.577,77.569,77.575,122860000.0
2007-12-19 00:30:00,77.61,77.61,77.575,77.582,75760000.0
2007-12-19 00:32:00,77.588,77.589,77.587,77.589,28390000.0
2007-12-19 00:33:00,77.616,77.616,77.61,77.61,6200000.0
2007-12-19 00:34:00,77.602,77.604,77.6,77.601,9580000.0
2007-12-19 00:36:00,77.63,77.63,77.595,77.595,4880000.0
2007-12-19 00:37:00,77.586,77.59,77.586,77.588,42840000.0
2007-12-19 00:38:00,77.596,77.596,77.58,77.58,39810000.0
2007-12-19 00:39:00,77.59,77.612,77.586,77.593,23330000.0
2007-12-19 00:40:00,77.609,77.614,77.601,77.601,69990000.0
2007-12-19 00:41:00,77.654,77.654,77.613,77.613,66950000.0
2007-12-19 00:42:00,77.647,77.647,77.639,77.639,138290000.0
2007-12-19 00:43:00,77.616,77.618,77.612,77.612,128580000.0
2007-12-19 00:45:00,77.626,77.628,77.62,77.62,127020000.0
2007-12-19 00:46:00,77.621,77.627,77.62,77.627,101350000.0
2007-12-19 00:47:00,77.642,77.673,77.642,77.644,106680000.0
2007-12-19 00:48:00,77.676,77.676,77.668,77.668,59240000.0
2007-12-19 00:50:00,77.647,77.65,77.647,77.648,30040000.0
2007-12-19 00:51:00,77.681,77.681,77.643,77.643,48780000.0
2007-12-19 00:52:00,77.65,77.664,77.65,77.664,29000000.0
2007-12-19 00:53:00,77.657,77.657,77.649,77.649,40420000.0
2007-12-19 00:54:00,77.696,77.696,77.69,77.69,48600000.0
2007-12-19 00:56:00,77.656,77.656,77.648,77.649,103210000.0
2007-12-19 00:57:00,77.681,77.681,77.647,77.649,76910000.0
2007-12-19 00:58:00,77.637,77.642,77.627,77.628,78650000.0
2007-12-19 00:59:00,77.639,77.643,77.63,77.63,133900000.0
2007-12-19 01:00:00,77.626,77.665,77.626,77.634,114960000.0
2007-12-19 01:01:00,77.64,77.648,77.64,77.648,158020000.0
2007-12-19 01:02:00,77.639,77.64,77.635,77.638,144790000.0
2007-12-19 01:03:00,77.666,77.666,77.657,77.659,101330000.0
2007-12-19 01:04:00,77.627,77.636,77.627,77.629,18630000.0
2007-12-19 01:06:00,77.683,77.683,77.622,77.622,59340000.0
2007-12-19 01:07:00,77.629,77.638,77.629,77.636,70580000.0
2007-12-19 01:08:00,77.628,77.63,77.626,77.628,65900000.0
2007-12-19 01:09:00,77.654,77.654,77.64,77.64,31480000.0
2007-12-19 01:10:00,77.628,77.635,77.624,77.635,52700000.0
2007-12-19 01:11:00,77.627,77.631,77.626,77.627,60220000.0
2007-12-19 01:12:00,77.645,77.645,77.629,77.629,101050000.0
2007-12-19 01:13:00,77.62,77.633,77.62,77.628,11650000.0
2007-12-19 01:15:00,77.643,77.643,77.641,77.641,3190000.0
2007-12-19 01:16:00,77.638,77.639,77.637,77.637,74200000.0
2007-12-19 01:18:00,77.664,77.665,77.652,77.652,47520000.0
2007-12-19 01:20:00,77.636,77.637,77.629,77.629,78450000.0
2007-12-19 01:21:00,77.648,77.648,77.63,77.635,7890000.0
2007-12-19 01:24:00,77.669,77.669,77.659,77.659,70910000.0
2007-12-19 01:27:00,77.676,77.676,77.67,77.67,70670000.0
2007-12-19 01:30:00,77.653,77.653,77.644,77.644,3570000.0
2007-12-19 01:31:00,77.62,77.62,77.618,77.618,52010000.0
2007-12-19 01:33:00,77.643,77.643,77.602,77.602,58520000.0
2007-12-19 01:34:00,77.592,77.596,77.591,77.596,52890000.0
2007-12-19 01:35:00,77.588,77.593,77.582,77.587,45190000.0
2007-12-19 01:36:00,77.622,77.622,77.588,77.588,10140000.0
2007-12-19 01:37:00,77.581,77.594,77.581,77.581,55490000.0
2007-12-19 01:38:00,77.591,77.598,77.589,77.597,109690000.0
2007-12-19 01:39:00,77.646,77.646,77.638,77.638,86950000.0
2007-12-19 01:40:00,77.588,77.588,77.581,77.581,98010000.0
2007-12-19 01:41:00,77.588,77.588,77.58,77.58,103380000.0
2007-12-19 01:42:00,77.617,77.617,77.593,77.602,10370000.0
2007-12-19 01:43:00,77.603,77.65,77.603,77.65,110840000.0
2007-12-19 01:44:00,77.663,77.664,77.651,77.664,119050000.0
2007-12-19 01:45:00,77.677,77.679,77.66,77.669,125920000.0
2007-12-19 01:46:00,77.679,77.684,77.67,77.676,93490000.0
2007-12-19 01:47:00,77.687,77.687,77.67,77.67,92090000.0
2007-12-19 01:48:00,77.679,77.679,77.615,77.615,147020000.0
2007-12-19 01:49:00,77.597,77.608,77.597,77.608,104870000.0
2007-12-19 01:50:00,77.618,77.621,77.616,77.618,64230000.0
2007-12-19 01:51:00,77.654,77.654,77.634,77.634,107370000.0
2007-12-19 01:52:00,77.616,77.618,77.609,77.61,138530000.0
2007-12-19 01:53:00,77.599,77.606,77.593,77.605,149840000.0
2007-12-19 01:54:00,77.635,77.635,77.605,77.611,104800000.0
2007-12-19 01:55:00,77.633,77.655,77.632,77.64,99750000.0
2007-12-19 01:56:00,77.653,77.662,77.649,77.662,122220000.0
2007-12-19 01:57:00,77.698,77.698,77.657,77.666,14550000.0
2007-12-19 01:58:00,77.673,77.683,77.667,77.682,96640000.0
2007-12-19 02:00:00,77.714,77.725,77.694,77.694,12010000.0
2007-12-19 02:01:00,77.681,77.685,77.681,77.685,6420000.0
2007-12-19 02:02:00,77.678,77.698,77.678,77.698,60140000.0
2007-12-19 02:03:00,77.703,77.725,77.703,77.707,26130000.0
2007-12-19 02:04:00,77.693,77.693,77.682,77.687,14450000.0
2007-12-19 02:05:00,77.667,77.682,77.667,77.678,62710000.0
2007-12-19 02:06:00,77.694,77.694,77.674,77.674,13740000.0
2007-12-19 02:07:00,77.68,77.68,77.672,77.672,3190000.0
2007-12-19 02:08:00,77.656,77.666,77.655,77.666,65050000.0
2007-12-19 02:09:00,77.692,77.692,77.669,77.675,16180000.0
2007-12-19 02:10:00,77.682,77.686,77.679,77.686,15020000.0
2007-12-19 02:11:00,77.676,77.684,77.676,77.68,53470000.0
2007-12-19 02:12:00,77.698,77.698,77.686,77.694,15760000.0
2007-12-19 02:13:00,77.687,77.695,77.687,77.689,17260000.0
2007-12-19 02:15:00,77.714,77.715,77.709,77.711,60880000.0
2007-12-19 02:17:00,77.675,77.679,77.674,77.678,61740000.0
2007-12-19 02:18:00,77.7,77.7,77.681,77.681,12470000.0
2007-12-19 02:19:00,77.688,77.695,77.687,77.687,14530000.0
2007-12-19 02:20:00,77.694,77.698,77.69,77.691,62710000.0
2007-12-19 02:21:00,77.721,77.722,77.721,77.722,4130000.0
2007-12-19 02:22:00,77.701,77.703,77.698,77.699,11450000.0
2007-12-19 02:23:00,77.704,77.705,77.696,77.705,66080000.0
2007-12-19 02:24:00,77.712,77.712,77.71,77.712,11260000.0
2007-12-19 02:25:00,77.708,77.709,77.697,77.704,24210000.0
2007-12-19 02:26:00,77.695,77.707,77.695,77.707,65390000.0
2007-12-19 02:27:00,77.724,77.724,77.708,77.711,15710000.0
2007-12-19 02:28:00,77.698,77.704,77.698,77.704,5340000.0
2007-12-19 02:29:00,77.696,77.704,77.696,77.701,58860000.0
2007-12-19 02:30:00,77.732,77.732,77.706,77.71,17920000.0
2007-12-19 02:31:00,77.7,77.712,77.7,77.706,12810000.0
2007-12-19 02:32:00,77.713,77.716,77.709,77.709,66420000.0
2007-12-19 02:33:00,77.726,77.726,77.717,77.717,4550000.0
2007-12-19 02:35:00,77.696,77.706,77.695,77.706,61490000.0
2007-12-19 02:36:00,77.723,77.723,77.691,77.701,14160000.0
2007-12-19 02:37:00,77.715,77.715,77.712,77.715,10330000.0
2007-12-19 02:38:00,77.708,77.724,77.708,77.718,64500000.0
2007-12-19 02:39:00,77.739,77.739,77.73,77.73,5820000.0
2007-12-19 02:40:00,77.711,77.72,77.711,77.72,4690000.0
2007-12-19 02:41:00,77.715,77.726,77.715,77.726,64880000.0
2007-12-19 02:42:00,77.759,77.759,77.727,77.727,9990000.0
2007-12-19 02:43:00,77.714,77.714,77.698,77.701,12990000.0
2007-12-19 02:44:00,77.695,77.705,77.695,77.705,63570000.0
2007-12-19 02:45:00,77.735,77.735,77.704,77.714,16520000.0
2007-12-19 02:47:00,77.725,77.726,77.719,77.726,64660000.0
2007-12-19 02:48:00,77.745,77.745,77.727,77.727,6800000.0
2007-12-19 02:49:00,77.725,77.725,77.718,77.723,17160000.0
2007-12-19 02:50:00,77.715,77.72,77.707,77.716,56130000.0
2007-12-19 02:51:00,77.737,77.737,77.725,77.725,12010000.0
2007-12-19 02:52:00,77.734,77.734,77.728,77.728,8820000.0
2007-12-19 02:53:00,77.732,77.732,77.719,77.726,63070000.0
2007-12-19 02:54:00,77.737,77.737,77.697,77.697,11260000.0
2007-12-19 02:55:00,77.675,77.679,77.67,77.677,20490000.0
2007-12-19 02:56:00,77.668,77.684,77.667,77.684,64310000.0
2007-12-19 02:57:00,77.712,77.712,77.688,77.688,17160000.0
2007-12-19 02:58:00,77.66,77.667,77.64,77.641,26110000.0
2007-12-19 02:59:00,77.632,77.655,77.632,77.655,67760000.0
2007-12-19 03:00:00,77.686,77.686,77.649,77.666,18480000.0
2007-12-19 03:01:00,77.687,77.687,77.671,77.675,14910000.0
2007-12-19 03:02:00,77.665,77.675,77.665,77.669,55870000.0
2007-12-19 03:03:00,77.703,77.703,77.698,77.698,3420000.0
2007-12-19 03:05:00,77.657,77.679,77.651,77.676,63040000.0
2007-12-19 03:06:00,77.701,77.701,77.674,77.674,11530000.0
2007-12-19 03:07:00,77.675,77.675,77.67,77.67,7360000.0
2007-12-19 03:08:00,77.676,77.695,77.671,77.695,62620000.0
2007-12-19 03:09:00,77.717,77.717,77.693,77.693,11640000.0
2007-12-19 03:12:00,77.733,77.733,77.697,77.7,63920000.0
2007-12-19 03:13:00,77.691,77.691,77.69,77.69,4690000.0
2007-12-19 03:15:00,77.715,77.715,77.708,77.708,4690000.0
2007-12-19 03:16:00,77.687,77.694,77.686,77.686,16550000.0
2007-12-19 03:17:00,77.695,77.698,77.694,77.698,63240000.0
2007-12-19 03:18:00,77.709,77.709,77.696,77.699,14490000.0
2007-12-19 03:20:00,77.704,77.707,77.7,77.7,62650000.0
2007-12-19 03:21:00,77.726,77.726,77.699,77.699,9320000.0
2007-12-19 03:22:00,77.69,77.69,77.681,77.688,14260000.0
2007-12-19 03:23:00,77.709,77.723,77.709,77.723,59990000.0
2007-12-19 03:24:00,77.733,77.733,77.71,77.715,14680000.0
2007-12-19 03:25:00,77.705,77.707,77.7,77.707,26540000.0
2007-12-19 03:26:00,77.715,77.719,77.714,77.718,62200000.0
2007-12-19 03:27:00,77.741,77.741,77.708,77.708,9380000.0
2007-12-19 03:28:00,77.691,77.694,77.691,77.694,5110000.0
2007-12-19 03:30:00,77.73,77.73,77.701,77.71,64620000.0
2007-12-19 03:32:00,77.695,77.702,77.691,77.691,59910000.0
2007-12-19 03:33:00,77.711,77.711,77.692,77.692,7320000.0
2007-12-19 03:34:00,77.7,77.704,77.7,77.704,7510000.0
2007-12-19 03:36:00,77.738,77.738,77.723,77.724,13740000.0
2007-12-19 03:37:00,77.716,77.716,77.708,77.713,19340000.0
2007-12-19 03:38:00,77.706,77.716,77.706,77.716,53040000.0
2007-12-19 03:39:00,77.741,77.741,77.714,77.714,9190000.0
2007-12-19 03:40:00,77.709,77.709,77.701,77.704,11640000.0
2007-12-19 03:41:00,77.696,77.705,77.696,77.705,58640000.0
2007-12-19 03:42:00,77.732,77.732,77.694,77.696,16570000.0
2007-12-19 03:43:00,77.692,77.705,77.692,77.699,15950000.0
2007-12-19 03:44:00,77.704,77.705,77.7,77.7,60540000.0
2007-12-19 03:45:00,77.726,77.726,77.72,77.72,6240000.0
2007-12-19 03:46:00,77.689,77.699,77.689,77.699,7320000.0
2007-12-19 03:47:00,77.713,77.716,77.708,77.716,61530000.0
2007-12-19 03:48:00,77.714,77.733,77.713,77.713,16040000.0
2007-12-19 03:51:00,77.734,77.734,77.727,77.727,4130000.0
2007-12-19 03:52:00,77.709,77.709,77.699,77.704,12950000.0
2007-12-19 03:53:00,77.697,77.716,77.697,77.716,57900000.0
2007-12-19 03:54:00,77.726,77.726,77.708,77.714,11830000.0
2007-12-19 03:55:00,77.718,77.718,77.703,77.714,11910000.0
2007-12-19 03:56:00,77.702,77.713,77.683,77.713,52630000.0
2007-12-19 03:57:00,77.729,77.729,77.714,77.718,12200000.0
2007-12-19 03:58:00,77.711,77.714,77.711,77.714,3190000.0
2007-12-19 03:59:00,77.723,77.725,77.719,77.72,51640000.0
2007-12-19 04:00:00,77.741,77.741,77.704,77.704,12610000.0
2007-12-19 04:01:00,77.702,77.708,77.702,77.708,5860000.0
2007-12-19 04:02:00,77.706,77.723,77.706,77.723,56640000.0
2007-12-19 04:03:00,77.734,77.734,77.725,77.726,15100000.0
2007-12-19 04:04:00,77.737,77.738,77.731,77.731,113840000.0
2007-12-19 04:05:00,77.739,77.742,77.727,77.731,117880000.0
2007-12-19 04:06:00,77.767,77.767,77.733,77.737,132170000.0
2007-12-19 04:07:00,77.727,77.732,77.714,77.726,89060000.0
2007-12-19 04:08:00,77.734,77.734,77.724,77.732,109870000.0
2007-12-19 04:09:00,77.774,77.774,77.742,77.742,64090000.0
2007-12-19 04:12:00,77.761,77.764,77.75,77.75,65560000.0
2007-12-19 04:13:00,77.748,77.763,77.748,77.763,9380000.0
2007-12-19 04:15:00,77.778,77.778,77.753,77.753,10600000.0
2007-12-19 04:16:00,77.739,77.749,77.739,77.743,125250000.0
2007-12-19 04:18:00,77.755,77.755,77.742,77.743,13370000.0
2007-12-19 04:19:00,77.741,77.749,77.733,77.733,106230000.0
2007-12-19 04:20:00,77.733,77.746,77.73,77.744,118480000.0
2007-12-19 04:21:00,77.777,77.777,77.766,77.766,93990000.0
2007-12-19 04:23:00,77.758,77.775,77.758,77.775,64320000.0
2007-12-19 04:24:00,77.813,77.813,77.799,77.799,4130000.0
2007-12-19 04:25:00,77.784,77.784,77.765,77.768,13700000.0
2007-12-19 04:26:00,77.775,77.778,77.769,77.773,132760000.0
2007-12-19 04:27:00,77.813,77.816,77.81,77.81,63540000.0
2007-12-19 04:29:00,77.761,77.772,77.741,77.741,127400000.0
2007-12-19 04:30:00,77.727,77.766,77.727,77.76,59200000.0
2007-12-19 04:31:00,77.747,77.747,77.747,77.747,1690000.0
2007-12-19 04:32:00,77.737,77.743,77.731,77.731,64140000.0
2007-12-19 04:33:00,77.764,77.764,77.737,77.737,6570000.0
2007-12-19 04:34:00,77.722,77.722,77.712,77.712,7320000.0
2007-12-19 04:35:00,77.71,77.711,77.701,77.706,123950000.0
2007-12-19 04:36:00,77.735,77.735,77.704,77.706,93800000.0
2007-12-19 04:37:00,77.695,77.701,77.678,77.678,120360000.0
2007-12-19 04:38:00,77.679,77.702,77.679,77.691,59410000.0
2007-12-19 04:39:00,77.712,77.712,77.7,77.7,5630000.0
2007-12-19 04:40:00,77.679,77.685,77.679,77.685,6760000.0
2007-12-19 04:41:00,77.675,77.676,77.67,77.67,61630000.0
2007-12-19 04:42:00,77.688,77.688,77.665,77.672,14090000.0
2007-12-19 04:43:00,77.675,77.675,77.668,77.669,6810000.0
2007-12-19 04:44:00,77.674,77.681,77.67,77.67,55760000.0
2007-12-19 04:45:00,77.68,77.68,77.67,77.67,5630000.0
2007-12-19 04:46:00,77.667,77.675,77.659,77.675,91540000.0
2007-12-19 04:47:00,77.665,77.669,77.664,77.666,128270000.0
2007-12-19 04:48:00,77.69,77.69,77.653,77.671,58870000.0
2007-12-19 04:49:00,77.666,77.673,77.664,77.667,25180000.0
2007-12-19 04:50:00,77.684,77.69,77.681,77.684,119740000.0
2007-12-19 04:51:00,77.711,77.712,77.686,77.686,60360000.0
2007-12-19 04:52:00,77.685,77.685,77.685,77.685,3190000.0
2007-12-19 04:53:00,77.697,77.715,77.697,77.715,57850000.0
2007-12-19 04:54:00,77.739,77.739,77.715,77.715,5820000.0
2007-12-19 04:56:00,77.695,77.699,77.694,77.698,60360000.0
2007-12-19 04:57:00,77.726,77.726,77.697,77.697,13970000.0
2007-12-19 04:58:00,77.697,77.702,77.69,77.702,10550000.0
2007-12-19 04:59:00,77.711,77.715,77.698,77.715,69730000.0
2007-12-19 05:00:00,77.724,77.724,77.699,77.702,13220000.0
2007-12-19 05:01:00,77.699,77.703,77.696,77.696,15960000.0
2007-12-19 05:02:00,77.702,77.705,77.688,77.705,66760000.0
2007-12-19 05:03:00,77.728,77.728,77.7,77.7,7740000.0
2007-12-19 05:04:00,77.69,77.704,77.687,77.687,95390000.0
2007-12-19 05:05:00,77.695,77.705,77.693,77.702,118890000.0
2007-12-19 05:06:00,77.737,77.737,77.697,77.697,60710000.0
2007-12-19 05:08:00,77.694,77.696,77.69,77.69,63040000.0
2007-12-19 05:09:00,77.726,77.726,77.714,77.714,6000000.0
2007-12-19 05:10:00,77.69,77.693,77.69,77.693,4920000.0
2007-12-19 05:11:00,77.687,77.698,77.687,77.687,128490000.0
2007-12-19 05:12:00,77.73,77.73,77.692,77.71,51170000.0
2007-12-19 05:13:00,77.693,77.695,77.688,77.695,19650000.0
2007-12-19 05:14:00,77.687,77.703,77.687,77.703,64810000.0
2007-12-19 05:15:00,77.72,77.72,77.704,77.707,16890000.0
2007-12-19 05:16:00,77.715,77.715,77.708,77.708,4360000.0
2007-12-19 05:17:00,77.703,77.705,77.697,77.705,61010000.0
2007-12-19 05:18:00,77.728,77.728,77.708,77.708,6050000.0
2007-12-19 05:19:00,77.704,77.712,77.702,77.708,16370000.0
2007-12-19 05:20:00,77.715,77.715,77.709,77.709,57870000.0
2007-12-19 05:21:00,77.725,77.725,77.703,77.706,9060000.0
2007-12-19 05:22:00,77.698,77.702,77.697,77.699,23130000.0
2007-12-19 05:23:00,77.705,77.708,77.704,77.708,63690000.0
2007-12-19 05:24:00,77.724,77.724,77.711,77.711,7130000.0
2007-12-19 05:26:00,77.712,77.712,77.692,77.692,58720000.0
2007-12-19 05:27:00,77.715,77.715,77.688,77.688,8070000.0
2007-12-19 05:28:00,77.682,77.683,77.679,77.683,14840000.0
2007-12-19 05:29:00,77.684,77.687,77.678,77.687,57920000.0
2007-12-19 05:30:00,77.682,77.708,77.681,77.681,16750000.0
2007-12-19 05:31:00,77.684,77.684,77.672,77.677,106330000.0
2007-12-19 05:32:00,77.687,77.7,77.679,77.688,56090000.0
2007-12-19 05:33:00,77.702,77.702,77.674,77.676,11120000.0
2007-12-19 05:34:00,77.68,77.682,77.68,77.682,4130000.0
2007-12-19 05:35:00,77.679,77.687,77.672,77.673,105820000.0
2007-12-19 05:36:00,77.706,77.706,77.665,77.669,131340000.0
2007-12-19 05:37:00,77.677,77.68,77.674,77.675,87730000.0
2007-12-19 05:38:00,77.668,77.673,77.662,77.666,116310000.0
2007-12-19 05:39:00,77.708,77.708,77.675,77.675,52990000.0
2007-12-19 05:40:00,77.681,77.685,77.681,77.685,4360000.0
2007-12-19 05:41:00,77.686,77.689,77.684,77.684,115630000.0
2007-12-19 05:42:00,77.724,77.728,77.721,77.721,58560000.0
2007-12-19 05:45:00,77.714,77.718,77.71,77.711,57500000.0
2007-12-19 05:46:00,77.678,77.683,77.678,77.679,10180000.0
2007-12-19 05:48:00,77.702,77.702,77.672,77.672,58950000.0
2007-12-19 05:50:00,77.665,77.668,77.664,77.668,64580000.0
2007-12-19 05:51:00,77.686,77.686,77.673,77.674,15700000.0
2007-12-19 05:52:00,77.685,77.685,77.676,77.676,120820000.0
2007-12-19 05:53:00,77.666,77.676,77.666,77.676,59870000.0
2007-12-19 05:54:00,77.697,77.697,77.663,77.664,9010000.0
2007-12-19 05:55:00,77.671,77.671,77.671,77.671,6000000.0
2007-12-19 05:56:00,77.674,77.675,77.67,77.671,68510000.0
2007-12-19 05:57:00,77.704,77.704,77.699,77.7,9240000.0
2007-12-19 05:58:00,77.657,77.664,77.657,77.66,18850000.0
2007-12-19 06:00:00,77.674,77.674,77.663,77.663,60260000.0
2007-12-19 06:01:00,77.656,77.661,77.648,77.648,21430000.0
2007-12-19 06:03:00,77.684,77.686,77.679,77.68,65940000.0
2007-12-19 06:04:00,77.635,77.643,77.631,77.643,16450000.0
2007-12-19 06:06:00,77.662,77.662,77.64,77.64,92180000.0
2007-12-19 06:07:00,77.643,77.646,77.637,77.638,115830000.0
2007-12-19 06:08:00,77.645,77.655,77.639,77.655,62230000.0
2007-12-19 06:09:00,77.677,77.677,77.653,77.653,12240000.0
2007-12-19 06:10:00,77.653,77.655,77.646,77.646,137340000.0
2007-12-19 06:12:00,77.661,77.661,77.635,77.636,12760000.0
2007-12-19 06:13:00,77.637,77.637,77.637,77.637,4130000.0
2007-12-19 06:14:00,77.643,77.646,77.628,77.646,62540000.0
2007-12-19 06:15:00,77.679,77.679,77.648,77.648,10510000.0
2007-12-19 06:18:00,77.662,77.662,77.66,77.66,3610000.0
2007-12-19 06:19:00,77.645,77.649,77.644,77.645,121250000.0
2007-12-19 06:20:00,77.635,77.637,77.628,77.636,56090000.0
2007-12-19 06:21:00,77.667,77.667,77.64,77.647,15140000.0
2007-12-19 06:22:00,77.658,77.665,77.652,77.663,13900000.0
2007-12-19 06:23:00,77.674,77.674,77.651,77.651,108990000.0
2007-12-19 06:24:00,77.686,77.687,77.654,77.659,126500000.0
2007-12-19 06:25:00,77.657,77.665,77.653,77.662,92510000.0
2007-12-19 06:26:00,77.657,77.664,77.652,77.655,113140000.0
2007-12-19 06:27:00,77.691,77.691,77.664,77.671,49680000.0
2007-12-19 06:28:00,77.658,77.665,77.658,77.665,6950000.0
2007-12-19 06:29:00,77.676,77.684,77.676,77.679,52900000.0
2007-12-19 06:30:00,77.703,77.703,77.7,77.7,4330000.0
2007-12-19 06:32:00,77.665,77.669,77.664,77.668,66440000.0
2007-12-19 06:33:00,77.697,77.697,77.678,77.678,7970000.0
2007-12-19 06:34:00,77.659,77.673,77.659,77.673,11080000.0
2007-12-19 06:36:00,77.683,77.683,77.665,77.676,16940000.0
2007-12-19 06:37:00,77.672,77.672,77.652,77.658,16010000.0
2007-12-19 06:38:00,77.666,77.676,77.663,77.666,68810000.0
2007-12-19 06:39:00,77.691,77.691,77.657,77.679,115020000.0
2007-12-19 06:40:00,77.67,77.678,77.67,77.672,141450000.0
2007-12-19 06:41:00,77.668,77.685,77.668,77.685,157500000.0
2007-12-19 06:42:00,77.712,77.712,77.685,77.691,107350000.0
2007-12-19 06:43:00,77.7,77.705,77.684,77.684,107070000.0
2007-12-19 06:45:00,77.703,77.703,77.669,77.669,83340000.0
2007-12-19 06:46:00,77.675,77.679,77.674,77.675,114150000.0
2007-12-19 06:48:00,77.687,77.687,77.66,77.66,5630000.0
2007-12-19 06:49:00,77.662,77.672,77.662,77.662,14680000.0
2007-12-19 06:50:00,77.663,77.663,77.653,77.657,62000000.0
2007-12-19 06:51:00,77.667,77.676,77.651,77.651,16330000.0
2007-12-19 06:52:00,77.645,77.646,77.637,77.637,122970000.0
2007-12-19 06:53:00,77.655,77.665,77.65,77.665,60650000.0
2007-12-19 06:54:00,77.694,77.694,77.663,77.667,15470000.0
2007-12-19 06:55:00,77.654,77.654,77.627,77.636,108800000.0
2007-12-19 06:56:00,77.64,77.644,77.629,77.632,106700000.0
2007-12-19 06:57:00,77.661,77.661,77.633,77.636,130300000.0
2007-12-19 06:58:00,77.646,77.646,77.636,77.637,94640000.0
2007-12-19 07:00:00,77.67,77.67,77.626,77.626,51190000.0
2007-12-19 07:01:00,77.637,77.637,77.626,77.634,13980000.0
2007-12-19 07:02:00,77.644,77.644,77.622,77.624,109440000.0
2007-12-19 07:03:00,77.634,77.66,77.621,77.621,123040000.0
2007-12-19 07:04:00,77.621,77.627,77.619,77.624,90520000.0
2007-12-19 07:05:00,77.615,77.619,77.614,77.615,114890000.0
2007-12-19 07:06:00,77.67,77.67,77.625,77.625,55180000.0
2007-12-19 07:07:00,77.605,77.605,77.599,77.599,6390000.0
2007-12-19 07:08:00,77.587,77.603,77.587,77.598,59160000.0
2007-12-19 07:09:00,77.612,77.612,77.594,77.594,9660000.0
2007-12-19 07:10:00,77.581,77.603,77.581,77.585,93160000.0
2007-12-19 07:11:00,77.596,77.603,77.591,77.595,119050000.0
2007-12-19 07:12:00,77.632,77.632,77.593,77.593,52130000.0
2007-12-19 07:13:00,77.584,77.592,77.582,77.586,15390000.0
2007-12-19 07:15:00,77.607,77.607,77.594,77.599,14580000.0
2007-12-19 07:16:00,77.603,77.614,77.603,77.614,10560000.0
2007-12-19 07:17:00,77.607,77.615,77.607,77.608,56650000.0
2007-12-19 07:18:00,77.649,77.649,77.614,77.614,5830000.0
2007-12-19 07:19:00,77.612,77.612,77.606,77.606,4320000.0
2007-12-19 07:20:00,77.605,77.609,77.604,77.608,56390000.0
2007-12-19 07:21:00,77.611,77.611,77.601,77.601,5630000.0
2007-12-19 07:22:00,77.569,77.585,77.569,77.577,150730000.0
2007-12-19 07:23:00,77.572,77.586,77.572,77.585,170980000.0
2007-12-19 07:24:00,77.611,77.611,77.571,77.58,114290000.0
2007-12-19 07:25:00,77.552,77.574,77.55,77.55,106130000.0
2007-12-19 07:26:00,77.552,77.557,77.547,77.547,125730000.0
2007-12-19 07:27:00,77.594,77.594,77.569,77.576,79160000.0
2007-12-19 07:28:00,77.578,77.595,77.578,77.585,113850000.0
2007-12-19 07:29:00,77.575,77.579,77.574,77.578,57090000.0
2007-12-19 07:30:00,77.619,77.619,77.595,77.595,9800000.0
2007-12-19 07:31:00,77.594,77.594,77.587,77.587,90510000.0
2007-12-19 07:32:00,77.594,77.594,77.58,77.592,116880000.0
2007-12-19 07:33:00,77.619,77.619,77.582,77.601,57230000.0
2007-12-19 07:34:00,77.592,77.595,77.592,77.595,6570000.0
2007-12-19 07:35:00,77.603,77.607,77.596,77.607,126560000.0
2007-12-19 07:36:00,77.624,77.624,77.59,77.59,95660000.0
2007-12-19 07:37:00,77.591,77.591,77.569,77.569,111660000.0
2007-12-19 07:38:00,77.56,77.581,77.56,77.568,53100000.0
2007-12-19 07:39:00,77.588,77.588,77.577,77.577,4130000.0
2007-12-19 07:40:00,77.547,77.551,77.536,77.542,83370000.0
2007-12-19 07:41:00,77.543,77.548,77.532,77.542,109810000.0
2007-12-19 07:42:00,77.572,77.572,77.534,77.543,52020000.0
2007-12-19 07:43:00,77.528,77.539,77.527,77.527,18860000.0
2007-12-19 07:45:00,77.565,77.565,77.536,77.548,110500000.0
2007-12-19 07:46:00,77.565,77.58,77.548,77.552,106080000.0
2007-12-19 07:47:00,77.546,77.55,77.54,77.541,129890000.0
2007-12-19 07:48:00,77.563,77.565,77.551,77.555,86370000.0
2007-12-19 07:50:00,77.554,77.556,77.548,77.548,55700000.0
2007-12-19 07:51:00,77.584,77.584,77.579,77.579,4890000.0
2007-12-19 07:52:00,77.557,77.557,77.548,77.556,99950000.0
2007-12-19 07:53:00,77.552,77.574,77.552,77.56,87370000.0
2007-12-19 07:54:00,77.591,77.591,77.567,77.572,166610000.0
2007-12-19 07:55:00,77.559,77.567,77.559,77.561,103270000.0
2007-12-19 07:56:00,77.549,77.559,77.548,77.559,62200000.0
2007-12-19 07:57:00,77.606,77.606,77.599,77.599,102040000.0
2007-12-19 07:58:00,77.551,77.558,77.55,77.556,138700000.0
2007-12-19 07:59:00,77.565,77.568,77.558,77.564,168110000.0
2007-12-19 08:00:00,77.619,77.619,77.569,77.573,107380000.0
2007-12-19 08:01:00,77.569,77.572,77.558,77.56,100940000.0
2007-12-19 08:02:00,77.575,77.585,77.575,77.576,130640000.0
2007-12-19 08:03:00,77.649,77.649,77.581,77.589,97300000.0
2007-12-19 08:05:00,77.585,77.588,77.578,77.588,55420000.0
2007-12-19 08:06:00,77.603,77.603,77.593,77.593,4510000.0
2007-12-19 08:07:00,77.585,77.587,77.578,77.578,115940000.0
2007-12-19 08:08:00,77.563,77.572,77.548,77.568,55350000.0
2007-12-19 08:09:00,77.579,77.579,77.556,77.566,16910000.0
2007-12-19 08:10:00,77.574,77.576,77.568,77.576,121490000.0
2007-12-19 08:11:00,77.568,77.581,77.568,77.577,58360000.0
2007-12-19 08:12:00,77.606,77.606,77.602,77.602,3190000.0
2007-12-19 08:13:00,77.585,77.587,77.578,77.587,147160000.0
2007-12-19 08:14:00,77.572,77.578,77.571,77.571,108450000.0
2007-12-19 08:15:00,77.603,77.603,77.565,77.572,86340000.0
2007-12-19 08:16:00,77.569,77.584,77.569,77.58,153840000.0
2007-12-19 08:17:00,77.568,77.572,77.566,77.57,99990000.0
2007-12-19 08:18:00,77.645,77.645,77.586,77.586,57120000.0
2007-12-19 08:19:00,77.586,77.586,77.579,77.585,115250000.0
2007-12-19 08:20:00,77.586,77.586,77.58,77.58,146970000.0
2007-12-19 08:21:00,77.613,77.618,77.608,77.608,166650000.0
2007-12-19 08:22:00,77.57,77.588,77.57,77.588,110020000.0
2007-12-19 08:23:00,77.582,77.593,77.574,77.574,104100000.0
2007-12-19 08:24:00,77.602,77.604,77.589,77.589,119410000.0
2007-12-19 08:26:00,77.578,77.588,77.578,77.583,106700000.0
2007-12-19 08:27:00,77.617,77.617,77.583,77.593,62820000.0
2007-12-19 08:28:00,77.581,77.589,77.577,77.58,14680000.0
2007-12-19 08:29:00,77.582,77.582,77.572,77.573,55040000.0
2007-12-19 08:30:00,77.598,77.598,77.587,77.591,15210000.0
2007-12-19 08:31:00,77.569,77.589,77.566,77.589,110740000.0
2007-12-19 08:32:00,77.585,77.597,77.575,77.597,63070000.0
2007-12-19 08:33:00,77.619,77.619,77.593,77.604,13530000.0
2007-12-19 08:34:00,77.608,77.608,77.599,77.599,101520000.0
2007-12-19 08:35:00,77.598,77.601,77.591,77.597,84050000.0
2007-12-19 08:36:00,77.621,77.621,77.587,77.59,164070000.0
2007-12-19 08:37:00,77.597,77.6,77.592,77.592,106330000.0
2007-12-19 08:38:00,77.584,77.587,77.58,77.58,62370000.0
2007-12-19 08:39:00,77.62,77.62,77.579,77.583,107550000.0
2007-12-19 08:40:00,77.586,77.588,77.572,77.588,132130000.0
2007-12-19 08:41:00,77.567,77.573,77.559,77.559,158190000.0
2007-12-19 08:42:00,77.584,77.584,77.564,77.564,108580000.0
2007-12-19 08:43:00,77.567,77.567,77.548,77.551,106890000.0
2007-12-19 08:44:00,77.543,77.555,77.538,77.554,124350000.0
2007-12-19 08:45:00,77.57,77.57,77.525,77.53,83760000.0
2007-12-19 08:46:00,77.526,77.534,77.521,77.525,114930000.0
2007-12-19 08:47:00,77.527,77.527,77.504,77.518,56290000.0
2007-12-19 08:48:00,77.523,77.558,77.52,77.532,16530000.0
2007-12-19 08:49:00,77.539,77.561,77.534,77.555,111360000.0
2007-12-19 08:50:00,77.552,77.552,77.542,77.542,56410000.0
2007-12-19 08:51:00,77.552,77.564,77.545,77.556,21790000.0
2007-12-19 08:52:00,77.564,77.564,77.549,77.549,86650000.0
2007-12-19 08:53:00,77.558,77.567,77.558,77.564,103510000.0
2007-12-19 08:54:00,77.579,77.607,77.573,77.573,50840000.0
2007-12-19 08:55:00,77.558,77.565,77.558,77.565,4700000.0
2007-12-19 08:56:00,77.557,77.565,77.557,77.565,54130000.0
2007-12-19 08:57:00,77.591,77.591,77.573,77.586,18010000.0
2007-12-19 08:58:00,77.579,77.592,77.575,77.585,110850000.0
2007-12-19 08:59:00,77.595,77.595,77.58,77.58,92110000.0
2007-12-19 09:00:00,77.595,77.679,77.595,77.617,158280000.0
2007-12-19 09:01:00,77.615,77.615,77.604,77.604,105350000.0
2007-12-19 09:02:00,77.611,77.624,77.605,77.624,65890000.0
2007-12-19 09:03:00,77.659,77.659,77.605,77.613,103220000.0
2007-12-19 09:04:00,77.598,77.605,77.592,77.604,134670000.0
2007-12-19 09:05:00,77.597,77.608,77.597,77.6,156820000.0
2007-12-19 09:06:00,77.633,77.633,77.597,77.597,102320000.0
2007-12-19 09:07:00,77.584,77.597,77.58,77.588,108000000.0
2007-12-19 09:08:00,77.583,77.586,77.576,77.585,131120000.0
2007-12-19 09:09:00,77.603,77.603,77.582,77.585,89620000.0
2007-12-19 09:10:00,77.558,77.573,77.558,77.573,112950000.0
2007-12-19 09:11:00,77.687,77.687,77.573,77.576,52590000.0
2007-12-19 09:12:00,77.599,77.599,77.571,77.571,4140000.0
2007-12-19 09:13:00,77.566,77.576,77.555,77.555,13640000.0
2007-12-19 09:14:00,77.546,77.56,77.543,77.559,59160000.0
2007-12-19 09:15:00,77.603,77.603,77.571,77.575,9610000.0
2007-12-19 09:16:00,77.585,77.585,77.58,77.58,5820000.0
2007-12-19 09:17:00,77.568,77.578,77.567,77.572,108580000.0
2007-12-19 09:18:00,77.61,77.61,77.585,77.589,54870000.0
2007-12-19 09:19:00,77.569,77.58,77.567,77.57,14340000.0
2007-12-19 09:20:00,77.575,77.575,77.56,77.568,79230000.0
2007-12-19 09:21:00,77.609,77.612,77.573,77.573,157910000.0
2007-12-19 09:22:00,77.576,77.576,77.563,77.57,101990000.0
2007-12-19 09:23:00,77.575,77.584,77.568,77.58,66880000.0
2007-12-19 09:24:00,77.603,77.603,77.563,77.563,100550000.0
2007-12-19 09:25:00,77.567,77.567,77.561,77.561,138100000.0
2007-12-19 09:26:00,77.565,77.565,77.549,77.556,151790000.0
2007-12-19 09:27:00,77.622,77.622,77.548,77.548,112430000.0
2007-12-19 09:28:00,77.544,77.57,77.542,77.544,100320000.0
2007-12-19 09:29:00,77.557,77.569,77.555,77.559,112900000.0
2007-12-19 09:30:00,77.583,77.583,77.543,77.543,90490000.0
2007-12-19 09:31:00,77.538,77.546,77.536,77.536,110550000.0
2007-12-19 09:32:00,77.541,77.545,77.529,77.545,53800000.0
2007-12-19 09:33:00,77.559,77.559,77.535,77.538,14090000.0
2007-12-19 09:34:00,77.54,77.552,77.532,77.541,107290000.0
2007-12-19 09:35:00,77.548,77.555,77.541,77.555,79770000.0
2007-12-19 09:36:00,77.584,77.584,77.563,77.576,139620000.0
2007-12-19 09:37:00,77.583,77.583,77.563,77.572,104500000.0
2007-12-19 09:38:00,77.576,77.585,77.566,77.585,60090000.0
2007-12-19 09:39:00,77.605,77.612,77.59,77.59,107420000.0
2007-12-19 09:40:00,77.588,77.588,77.579,77.579,133670000.0
2007-12-19 09:41:00,77.587,77.587,77.576,77.585,157300000.0
2007-12-19 09:42:00,77.613,77.613,77.585,77.585,109360000.0
2007-12-19 09:43:00,77.58,77.589,77.563,77.563,103290000.0
2007-12-19 09:44:00,77.573,77.573,77.56,77.56,122740000.0
2007-12-19 09:45:00,77.579,77.579,77.552,77.552,90530000.0
2007-12-19 09:46:00,77.552,77.552,77.534,77.537,107040000.0
2007-12-19 09:47:00,77.536,77.548,77.536,77.541,54720000.0
2007-12-19 09:48:00,77.567,77.567,77.527,77.536,19760000.0
2007-12-19 09:49:00,77.537,77.537,77.5,77.5,58180000.0
2007-12-19 09:50:00,77.486,77.486,77.47,77.485,56290000.0
2007-12-19 09:51:00,77.521,77.521,77.495,77.497,40630000.0
2007-12-19 09:52:00,77.499,77.522,77.499,77.515,57940000.0
2007-12-19 09:53:00,77.527,77.527,77.511,77.511,55570000.0
2007-12-19 09:54:00,77.543,77.543,77.504,77.521,117060000.0
2007-12-19 09:55:00,77.527,77.527,77.513,77.518,85670000.0
2007-12-19 09:56:00,77.526,77.526,77.513,77.513,103610000.0
2007-12-19 09:57:00,77.558,77.558,77.498,77.511,105940000.0
2007-12-19 09:58:00,77.496,77.514,77.496,77.501,134250000.0
2007-12-19 09:59:00,77.48,77.503,77.48,77.495,122320000.0
2007-12-19 10:00:00,77.53,77.53,77.497,77.5,129340000.0
2007-12-19 10:01:00,77.48,77.48,77.463,77.48,142230000.0
2007-12-19 10:02:00,77.467,77.476,77.461,77.476,107080000.0
2007-12-19 10:03:00,77.493,77.493,77.466,77.478,82160000.0
2007-12-19 10:04:00,77.486,77.491,77.485,77.488,158980000.0
2007-12-19 10:05:00,77.482,77.493,77.482,77.483,99840000.0
2007-12-19 10:06:00,77.523,77.523,77.489,77.496,60310000.0
2007-12-19 10:07:00,77.496,77.496,77.479,77.479,102550000.0
2007-12-19 10:08:00,77.485,77.485,77.469,77.469,143100000.0
2007-12-19 10:09:00,77.513,77.513,77.463,77.463,152690000.0
2007-12-19 10:10:00,77.463,77.463,77.445,77.449,112190000.0
2007-12-19 10:11:00,77.445,77.461,77.441,77.447,106180000.0
2007-12-19 10:12:00,77.478,77.478,77.44,77.45,127030000.0
2007-12-19 10:13:00,77.456,77.461,77.441,77.455,86440000.0
2007-12-19 10:15:00,77.484,77.485,77.48,77.481,57070000.0
2007-12-19 10:16:00,77.45,77.457,77.45,77.457,8080000.0
2007-12-19 10:17:00,77.439,77.454,77.439,77.447,66940000.0
2007-12-19 10:18:00,77.483,77.483,77.462,77.462,104550000.0
2007-12-19 10:19:00,77.466,77.467,77.46,77.461,145890000.0
2007-12-19 10:21:00,77.491,77.491,77.464,77.464,109280000.0
2007-12-19 10:22:00,77.464,77.464,77.44,77.449,106220000.0
2007-12-19 10:23:00,77.462,77.471,77.458,77.466,135890000.0
2007-12-19 10:24:00,77.475,77.475,77.46,77.465,92420000.0
2007-12-19 10:25:00,77.459,77.473,77.459,77.473,111430000.0
2007-12-19 10:26:00,77.463,77.464,77.458,77.458,56010000.0
2007-12-19 10:27:00,77.497,77.497,77.468,77.468,15810000.0
2007-12-19 10:28:00,77.458,77.466,77.457,77.459,149640000.0
2007-12-19 10:29:00,77.451,77.465,77.451,77.465,100580000.0
2007-12-19 10:30:00,77.505,77.505,77.478,77.48,59380000.0
2007-12-19 10:31:00,77.468,77.469,77.466,77.467,114140000.0
2007-12-19 10:33:00,77.504,77.504,77.466,77.471,154060000.0
2007-12-19 10:34:00,77.46,77.467,77.459,77.467,114360000.0
2007-12-19 10:35:00,77.48,77.481,77.462,77.462,90190000.0
2007-12-19 10:36:00,77.508,77.508,77.466,77.48,110750000.0
2007-12-19 10:37:00,77.486,77.486,77.478,77.484,79840000.0
2007-12-19 10:38:00,77.494,77.495,77.485,77.485,116500000.0
2007-12-19 10:39:00,77.493,77.516,77.468,77.468,53440000.0
2007-12-19 10:40:00,77.445,77.454,77.444,77.444,21580000.0
2007-12-19 10:41:00,77.448,77.455,77.434,77.439,93860000.0
2007-12-19 10:42:00,77.464,77.464,77.43,77.43,62200000.0
2007-12-19 10:43:00,77.434,77.434,77.414,77.419,63130000.0
2007-12-19 10:44:00,77.427,77.435,77.422,77.435,43340000.0
2007-12-19 10:45:00,77.46,77.46,77.41,77.41,48710000.0
2007-12-19 10:46:00,77.409,77.417,77.409,77.409,48300000.0
2007-12-19 10:47:00,77.419,77.429,77.41,77.41,100230000.0
2007-12-19 10:48:00,77.434,77.434,77.397,77.406,75240000.0
2007-12-19 10:49:00,77.396,77.398,77.358,77.379,97230000.0
2007-12-19 10:50:00,77.362,77.362,77.308,77.337,96010000.0
2007-12-19 10:51:00,77.334,77.36,77.286,77.286,106910000.0
2007-12-19 10:52:00,77.288,77.303,77.284,77.303,102690000.0
2007-12-19 10:53:00,77.289,77.313,77.289,77.313,107560000.0
2007-12-19 10:54:00,77.351,77.351,77.299,77.307,123750000.0
2007-12-19 10:55:00,77.292,77.307,77.292,77.307,98960000.0
2007-12-19 10:56:00,77.315,77.317,77.309,77.317,81450000.0
2007-12-19 10:57:00,77.341,77.341,77.308,77.328,147200000.0
2007-12-19 10:58:00,77.332,77.358,77.324,77.324,92700000.0
2007-12-19 10:59:00,77.316,77.33,77.314,77.326,53810000.0
2007-12-19 11:00:00,77.339,77.358,77.326,77.338,99750000.0
2007-12-19 11:01:00,77.353,77.364,77.353,77.359,135940000.0
2007-12-19 11:02:00,77.351,77.374,77.351,77.365,143500000.0
2007-12-19 11:03:00,77.366,77.394,77.337,77.337,92960000.0
2007-12-19 11:04:00,77.322,77.353,77.322,77.331,101590000.0
2007-12-19 11:05:00,77.335,77.364,77.335,77.342,113430000.0
2007-12-19 11:06:00,77.373,77.373,77.344,77.356,78860000.0
2007-12-19 11:07:00,77.348,77.361,77.348,77.361,101640000.0
2007-12-19 11:08:00,77.375,77.377,77.37,77.371,53120000.0
2007-12-19 11:09:00,77.395,77.395,77.37,77.37,4320000.0
2007-12-19 11:10:00,77.358,77.365,77.353,77.365,76670000.0
2007-12-19 11:11:00,77.353,77.356,77.344,77.348,82520000.0
2007-12-19 11:12:00,77.374,77.374,77.346,77.349,79300000.0
2007-12-19 11:13:00,77.36,77.366,77.36,77.366,38260000.0
2007-12-19 11:14:00,77.352,77.379,77.352,77.359,64350000.0
2007-12-19 11:15:00,77.353,77.378,77.342,77.342,71950000.0
2007-12-19 11:16:00,77.338,77.343,77.316,77.334,126200000.0
2007-12-19 11:17:00,77.335,77.336,77.328,77.329,97010000.0
2007-12-19 11:18:00,77.355,77.355,77.299,77.309,99350000.0
2007-12-19 11:19:00,77.282,77.292,77.264,77.264,90360000.0
2007-12-19 11:20:00,77.262,77.276,77.259,77.259,89890000.0
2007-12-19 11:21:00,77.295,77.295,77.191,77.212,56750000.0
2007-12-19 11:22:00,77.2,77.208,77.195,77.198,52520000.0
2007-12-19 11:23:00,77.217,77.227,77.186,77.202,68030000.0
2007-12-19 11:24:00,77.209,77.23,77.205,77.225,94390000.0
2007-12-19 11:25:00,77.234,77.243,77.223,77.237,68930000.0
2007-12-19 11:26:00,77.244,77.244,77.225,77.23,87480000.0
2007-12-19 11:27:00,77.27,77.27,77.216,77.216,75150000.0
2007-12-19 11:28:00,77.209,77.215,77.2,77.215,75920000.0
2007-12-19 11:29:00,77.209,77.223,77.209,77.219,79870000.0
2007-12-19 11:30:00,77.2,77.241,77.2,77.211,41970000.0
2007-12-19 11:31:00,77.199,77.215,77.196,77.215,88130000.0
2007-12-19 11:32:00,77.206,77.211,77.195,77.208,125000000.0
2007-12-19 11:33:00,77.243,77.243,77.209,77.209,82020000.0
2007-12-19 11:34:00,77.195,77.202,77.177,77.188,78290000.0
2007-12-19 11:35:00,77.178,77.19,77.162,77.186,56180000.0
2007-12-19 11:36:00,77.195,77.195,77.181,77.181,101160000.0
2007-12-19 11:37:00,77.188,77.195,77.176,77.18,59740000.0
2007-12-19 11:38:00,77.172,77.194,77.172,77.194,53140000.0
2007-12-19 11:39:00,77.211,77.211,77.182,77.182,37320000.0
2007-12-19 11:40:00,77.199,77.213,77.194,77.213,46130000.0
2007-12-19 11:41:00,77.213,77.233,77.213,77.225,53500000.0
2007-12-19 11:42:00,77.261,77.261,77.19,77.201,107210000.0
2007-12-19 11:43:00,77.204,77.204,77.181,77.181,75390000.0
2007-12-19 11:44:00,77.196,77.203,77.185,77.185,92540000.0
2007-12-19 11:45:00,77.198,77.217,77.173,77.173,101450000.0
2007-12-19 11:46:00,77.154,77.166,77.144,77.157,105060000.0
2007-12-19 11:47:00,77.159,77.174,77.156,77.174,105210000.0
2007-12-19 11:48:00,77.212,77.212,77.163,77.17,111560000.0
2007-12-19 11:49:00,77.168,77.182,77.168,77.178,129750000.0
2007-12-19 11:50:00,77.191,77.206,77.191,77.193,104210000.0
2007-12-19 11:51:00,77.215,77.215,77.184,77.19,90490000.0
2007-12-19 11:52:00,77.196,77.201,77.195,77.199,156310000.0
2007-12-19 11:53:00,77.188,77.194,77.18,77.189,94240000.0
2007-12-19 11:54:00,77.221,77.221,77.171,77.179,55460000.0
2007-12-19 11:55:00,77.17,77.178,77.169,77.178,100340000.0
2007-12-19 11:56:00,77.189,77.203,77.185,77.2,126200000.0
2007-12-19 11:57:00,77.22,77.22,77.175,77.186,149870000.0
2007-12-19 11:58:00,77.177,77.182,77.173,77.179,102870000.0
2007-12-19 11:59:00,77.173,77.193,77.172,77.178,94660000.0
2007-12-19 12:00:00,77.178,77.206,77.175,77.181,114110000.0
2007-12-19 12:01:00,77.193,77.193,77.173,77.175,79780000.0
2007-12-19 12:02:00,77.178,77.193,77.178,77.186,102680000.0
2007-12-19 12:03:00,77.214,77.224,77.202,77.224,52740000.0
2007-12-19 12:04:00,77.216,77.244,77.216,77.236,13600000.0
2007-12-19 12:05:00,77.228,77.237,77.221,77.237,101290000.0
2007-12-19 12:06:00,77.263,77.263,77.222,77.222,119620000.0
2007-12-19 12:07:00,77.223,77.228,77.212,77.228,123630000.0
2007-12-19 12:08:00,77.237,77.237,77.212,77.227,98070000.0
2007-12-19 12:09:00,77.254,77.254,77.224,77.248,78140000.0
2007-12-19 12:10:00,77.247,77.263,77.243,77.243,140150000.0
2007-12-19 12:11:00,77.249,77.258,77.249,77.258,98030000.0
2007-12-19 12:12:00,77.284,77.284,77.253,77.253,54140000.0
2007-12-19 12:13:00,77.261,77.266,77.259,77.259,99440000.0
2007-12-19 12:14:00,77.267,77.267,77.26,77.26,130320000.0
2007-12-19 12:15:00,77.28,77.281,77.26,77.277,153920000.0
2007-12-19 12:16:00,77.285,77.286,77.272,77.286,98570000.0
2007-12-19 12:17:00,77.294,77.294,77.253,77.253,104140000.0
2007-12-19 12:18:00,77.295,77.295,77.258,77.259,118560000.0
2007-12-19 12:19:00,77.243,77.243,77.221,77.234,82740000.0
2007-12-19 12:20:00,77.228,77.237,77.228,77.233,99170000.0
2007-12-19 12:21:00,77.259,77.259,77.243,77.249,46440000.0
2007-12-19 12:22:00,77.236,77.243,77.232,77.242,10940000.0
2007-12-19 12:23:00,77.247,77.247,77.237,77.237,97070000.0
2007-12-19 12:24:00,77.274,77.274,77.256,77.261,64600000.0
2007-12-19 12:25:00,77.252,77.266,77.252,77.266,49770000.0
2007-12-19 12:26:00,77.248,77.256,77.24,77.24,40650000.0
2007-12-19 12:27:00,77.263,77.263,77.236,77.241,46360000.0
2007-12-19 12:28:00,77.248,77.248,77.232,77.237,55150000.0
2007-12-19 12:29:00,77.228,77.228,77.218,77.22,103400000.0
2007-12-19 12:30:00,77.244,77.244,77.217,77.235,77520000.0
2007-12-19 12:31:00,77.222,77.241,77.222,77.238,103730000.0
2007-12-19 12:32:00,77.243,77.243,77.223,77.23,98310000.0
2007-12-19 12:33:00,77.271,77.271,77.217,77.224,111760000.0
2007-12-19 12:34:00,77.231,77.245,77.231,77.239,103540000.0
2007-12-19 12:35:00,77.243,77.243,77.221,77.221,121330000.0
2007-12-19 12:36:00,77.243,77.244,77.232,77.235,130120000.0
2007-12-19 12:37:00,77.238,77.238,77.221,77.226,96500000.0
2007-12-19 12:38:00,77.221,77.236,77.221,77.236,75130000.0
2007-12-19 12:39:00,77.265,77.27,77.261,77.262,143630000.0
2007-12-19 12:40:00,77.218,77.225,77.211,77.213,105260000.0
2007-12-19 12:41:00,77.209,77.217,77.209,77.209,58050000.0
2007-12-19 12:42:00,77.253,77.253,77.212,77.238,100990000.0
2007-12-19 12:43:00,77.232,77.245,77.232,77.244,121340000.0
2007-12-19 12:44:00,77.251,77.258,77.25,77.257,153570000.0
2007-12-19 12:45:00,77.293,77.293,77.273,77.273,101020000.0
2007-12-19 12:46:00,77.257,77.257,77.236,77.241,92780000.0
2007-12-19 12:47:00,77.235,77.248,77.234,77.244,116440000.0
2007-12-19 12:48:00,77.281,77.281,77.241,77.241,77270000.0
2007-12-19 12:49:00,77.241,77.243,77.23,77.23,107170000.0
2007-12-19 12:50:00,77.235,77.246,77.235,77.246,54280000.0
2007-12-19 12:51:00,77.264,77.276,77.261,77.276,13930000.0
2007-12-19 12:52:00,77.26,77.274,77.254,77.258,70530000.0
2007-12-19 12:53:00,77.256,77.257,77.25,77.251,85670000.0
2007-12-19 12:54:00,77.293,77.293,77.263,77.28,98080000.0
2007-12-19 12:55:00,77.271,77.277,77.27,77.277,116780000.0
2007-12-19 12:57:00,77.305,77.306,77.281,77.281,129910000.0
2007-12-19 12:58:00,77.284,77.297,77.28,77.297,131880000.0
2007-12-19 12:59:00,77.291,77.321,77.291,77.308,95250000.0
2007-12-19 13:00:00,77.333,77.333,77.303,77.317,81160000.0
2007-12-19 13:01:00,77.326,77.332,77.315,77.332,139390000.0
2007-12-19 13:02:00,77.319,77.33,77.319,77.33,100360000.0
2007-12-19 13:03:00,77.353,77.353,77.324,77.324,62630000.0
2007-12-19 13:04:00,77.312,77.331,77.293,77.331,98070000.0
2007-12-19 13:05:00,77.338,77.343,77.321,77.339,121450000.0
2007-12-19 13:06:00,77.363,77.363,77.338,77.338,155340000.0
2007-12-19 13:07:00,77.34,77.347,77.34,77.341,108510000.0
2007-12-19 13:08:00,77.335,77.346,77.331,77.338,101960000.0
2007-12-19 13:09:00,77.37,77.37,77.359,77.363,114570000.0
2007-12-19 13:10:00,77.371,77.371,77.348,77.348,84660000.0
2007-12-19 13:11:00,77.336,77.343,77.329,77.329,113940000.0
2007-12-19 13:12:00,77.362,77.362,77.333,77.342,46790000.0
2007-12-19 13:13:00,77.339,77.339,77.339,77.339,2820000.0
2007-12-19 13:14:00,77.341,77.341,77.311,77.311,94730000.0
2007-12-19 13:15:00,77.355,77.355,77.31,77.314,104220000.0
2007-12-19 13:16:00,77.297,77.297,77.29,77.291,124280000.0
2007-12-19 13:17:00,77.289,77.295,77.282,77.288,106040000.0
2007-12-19 13:18:00,77.316,77.316,77.29,77.29,120200000.0
2007-12-19 13:19:00,77.295,77.297,77.284,77.284,132290000.0
2007-12-19 13:20:00,77.274,77.286,77.274,77.286,103270000.0
2007-12-19 13:21:00,77.315,77.315,77.286,77.291,76210000.0
2007-12-19 13:22:00,77.276,77.281,77.275,77.28,154190000.0
2007-12-19 13:23:00,77.286,77.29,77.282,77.283,101920000.0
2007-12-19 13:24:00,77.323,77.323,77.279,77.283,51180000.0
2007-12-19 13:25:00,77.289,77.29,77.285,77.287,96420000.0
2007-12-19 13:26:00,77.287,77.287,77.279,77.28,131120000.0
2007-12-19 13:27:00,77.3,77.301,77.274,77.288,148760000.0
2007-12-19 13:28:00,77.286,77.286,77.28,77.281,110070000.0
2007-12-19 13:29:00,77.284,77.287,77.269,77.271,98240000.0
2007-12-19 13:30:00,77.303,77.303,77.255,77.26,128830000.0
2007-12-19 13:31:00,77.268,77.273,77.257,77.257,82240000.0
2007-12-19 13:32:00,77.257,77.266,77.257,77.264,104930000.0
2007-12-19 13:33:00,77.302,77.302,77.263,77.27,59490000.0
2007-12-19 13:34:00,77.263,77.263,77.245,77.256,19430000.0
2007-12-19 13:35:00,77.239,77.253,77.239,77.247,68430000.0
2007-12-19 13:36:00,77.281,77.281,77.239,77.248,52370000.0
2007-12-19 13:37:00,77.231,77.244,77.231,77.243,73450000.0
2007-12-19 13:38:00,77.229,77.236,77.229,77.235,117110000.0
2007-12-19 13:39:00,77.22,77.257,77.216,77.223,67250000.0
2007-12-19 13:40:00,77.22,77.234,77.22,77.234,76560000.0
2007-12-19 13:41:00,77.241,77.247,77.239,77.239,75360000.0
2007-12-19 13:42:00,77.274,77.274,77.247,77.25,78570000.0
2007-12-19 13:43:00,77.254,77.254,77.244,77.248,80030000.0
2007-12-19 13:44:00,77.25,77.272,77.245,77.272,47770000.0
2007-12-19 13:45:00,77.301,77.301,77.268,77.285,87180000.0
2007-12-19 13:46:00,77.299,77.303,77.28,77.3,126960000.0
2007-12-19 13:47:00,77.302,77.307,77.302,77.305,83500000.0
2007-12-19 13:48:00,77.347,77.347,77.303,77.303,72740000.0
2007-12-19 13:49:00,77.312,77.318,77.312,77.317,66360000.0
2007-12-19 13:50:00,77.303,77.303,77.273,77.28,94050000.0
2007-12-19 13:51:00,77.315,77.315,77.278,77.302,61970000.0
2007-12-19 13:52:00,77.32,77.32,77.316,77.318,51930000.0
2007-12-19 13:53:00,77.309,77.316,77.308,77.309,42970000.0
2007-12-19 13:54:00,77.332,77.332,77.293,77.303,46130000.0
2007-12-19 13:55:00,77.275,77.275,77.262,77.265,60740000.0
2007-12-19 13:56:00,77.27,77.274,77.263,77.27,111390000.0
2007-12-19 13:57:00,77.294,77.294,77.248,77.267,79180000.0
2007-12-19 13:58:00,77.27,77.281,77.261,77.261,97260000.0
2007-12-19 13:59:00,77.272,77.294,77.272,77.294,92170000.0
2007-12-19 14:00:00,77.288,77.319,77.278,77.284,117510000.0
2007-12-19 14:01:00,77.268,77.277,77.266,77.267,102150000.0
2007-12-19 14:02:00,77.262,77.262,77.243,77.248,121590000.0
2007-12-19 14:03:00,77.279,77.279,77.218,77.245,129710000.0
2007-12-19 14:04:00,77.228,77.229,77.194,77.209,100970000.0
2007-12-19 14:05:00,77.201,77.223,77.196,77.223,80820000.0
2007-12-19 14:06:00,77.234,77.234,77.214,77.219,146020000.0
2007-12-19 14:07:00,77.228,77.233,77.226,77.229,104170000.0
2007-12-19 14:08:00,77.235,77.238,77.223,77.228,57980000.0
2007-12-19 14:09:00,77.24,77.24,77.204,77.219,103610000.0
2007-12-19 14:10:00,77.226,77.226,77.211,77.211,131830000.0
2007-12-19 14:11:00,77.219,77.222,77.207,77.218,150520000.0
2007-12-19 14:12:00,77.264,77.264,77.224,77.233,102640000.0
2007-12-19 14:13:00,77.24,77.245,77.232,77.239,106590000.0
2007-12-19 14:14:00,77.232,77.232,77.218,77.228,117400000.0
2007-12-19 14:15:00,77.26,77.26,77.22,77.22,82530000.0
2007-12-19 14:16:00,77.226,77.236,77.222,77.233,110160000.0
2007-12-19 14:17:00,77.228,77.245,77.228,77.245,51180000.0
2007-12-19 14:18:00,77.254,77.254,77.242,77.242,4880000.0
2007-12-19 14:19:00,77.217,77.217,77.201,77.215,103460000.0
2007-12-19 14:20:00,77.21,77.225,77.21,77.225,135150000.0
2007-12-19 14:21:00,77.248,77.248,77.208,77.215,148490000.0
2007-12-19 14:22:00,77.19,77.204,77.19,77.2,104210000.0
2007-12-19 14:23:00,77.209,77.211,77.198,77.201,99390000.0
2007-12-19 14:24:00,77.228,77.248,77.205,77.247,110230000.0
2007-12-19 14:25:00,77.236,77.249,77.218,77.218,81900000.0
2007-12-19 14:26:00,77.225,77.232,77.215,77.232,110430000.0
2007-12-19 14:27:00,77.259,77.259,77.223,77.223,46720000.0
2007-12-19 14:28:00,77.211,77.213,77.203,77.203,11640000.0
2007-12-19 14:29:00,77.204,77.204,77.183,77.183,58940000.0
2007-12-19 14:30:00,77.202,77.202,77.144,77.145,95770000.0
2007-12-19 14:31:00,77.129,77.151,77.119,77.142,138090000.0
2007-12-19 14:32:00,77.152,77.172,77.152,77.172,142150000.0
2007-12-19 14:33:00,77.205,77.227,77.176,77.176,98350000.0
2007-12-19 14:34:00,77.182,77.211,77.182,77.198,98910000.0
2007-12-19 14:35:00,77.199,77.218,77.199,77.208,118340000.0
2007-12-19 14:36:00,77.24,77.24,77.211,77.218,82590000.0
2007-12-19 14:37:00,77.23,77.259,77.23,77.237,114250000.0
2007-12-19 14:38:00,77.249,77.287,77.236,77.268,49210000.0
2007-12-19 14:39:00,77.309,77.309,77.266,77.268,15030000.0
2007-12-19 14:40:00,77.273,77.275,77.262,77.265,97670000.0
2007-12-19 14:41:00,77.25,77.276,77.25,77.276,57110000.0
2007-12-19 14:42:00,77.292,77.296,77.249,77.252,15970000.0
2007-12-19 14:43:00,77.247,77.265,77.247,77.262,105080000.0
2007-12-19 14:44:00,77.273,77.288,77.266,77.286,48700000.0
2007-12-19 14:45:00,77.313,77.313,77.273,77.279,9200000.0
2007-12-19 14:46:00,77.268,77.271,77.252,77.257,17730000.0
2007-12-19 14:47:00,77.269,77.285,77.267,77.271,66700000.0
2007-12-19 14:48:00,77.266,77.316,77.242,77.242,100390000.0
2007-12-19 14:49:00,77.246,77.246,77.221,77.23,127090000.0
2007-12-19 14:50:00,77.235,77.245,77.229,77.243,147260000.0
2007-12-19 14:51:00,77.281,77.281,77.246,77.253,100750000.0
2007-12-19 14:52:00,77.246,77.277,77.238,77.267,105660000.0
2007-12-19 14:53:00,77.264,77.272,77.26,77.261,120450000.0
2007-12-19 14:54:00,77.281,77.282,77.257,77.257,82790000.0
2007-12-19 14:55:00,77.25,77.271,77.25,77.264,113550000.0
2007-12-19 14:56:00,77.27,77.27,77.254,77.254,56650000.0
2007-12-19 14:57:00,77.276,77.284,77.255,77.256,11910000.0
2007-12-19 14:58:00,77.264,77.264,77.253,77.254,102900000.0
2007-12-19 14:59:00,77.247,77.257,77.247,77.251,55000000.0
2007-12-19 15:00:00,77.265,77.273,77.265,77.273,4730000.0
2007-12-19 15:01:00,77.286,77.286,77.269,77.269,58560000.0
2007-12-19 15:02:00,77.276,77.276,77.269,77.269,73590000.0
2007-12-19 15:03:00,77.295,77.296,77.283,77.283,106380000.0
2007-12-19 15:04:00,77.271,77.286,77.271,77.285,70770000.0
2007-12-19 15:05:00,77.278,77.279,77.277,77.278,88460000.0
2007-12-19 15:06:00,77.315,77.315,77.292,77.297,67620000.0
2007-12-19 15:07:00,77.297,77.297,77.289,77.29,69840000.0
2007-12-19 15:08:00,77.297,77.298,77.29,77.29,85120000.0
2007-12-19 15:09:00,77.33,77.33,77.297,77.31,45810000.0
2007-12-19 15:10:00,77.326,77.334,77.323,77.334,73360000.0
2007-12-19 15:11:00,77.323,77.336,77.323,77.323,127330000.0
2007-12-19 15:12:00,77.329,77.341,77.301,77.301,84990000.0
2007-12-19 15:13:00,77.294,77.322,77.294,77.322,76310000.0
2007-12-19 15:14:00,77.316,77.316,77.31,77.31,62790000.0
2007-12-19 15:15:00,77.314,77.332,77.314,77.327,104100000.0
2007-12-19 15:16:00,77.322,77.335,77.322,77.327,62160000.0
2007-12-19 15:17:00,77.327,77.327,77.319,77.319,54040000.0
2007-12-19 15:18:00,77.344,77.344,77.313,77.333,43980000.0
2007-12-19 15:19:00,77.33,77.336,77.328,77.328,45850000.0
2007-12-19 15:20:00,77.339,77.344,77.334,77.344,55050000.0
2007-12-19 15:21:00,77.363,77.38,77.344,77.344,107360000.0
2007-12-19 15:22:00,77.347,77.347,77.34,77.34,79320000.0
2007-12-19 15:23:00,77.35,77.358,77.35,77.358,94990000.0
2007-12-19 15:24:00,77.387,77.387,77.363,77.363,98880000.0
2007-12-19 15:25:00,77.349,77.35,77.346,77.348,115010000.0
2007-12-19 15:26:00,77.361,77.374,77.361,77.361,99270000.0
2007-12-19 15:27:00,77.403,77.403,77.357,77.364,121570000.0
2007-12-19 15:28:00,77.352,77.362,77.351,77.352,133660000.0
2007-12-19 15:29:00,77.341,77.351,77.334,77.335,100560000.0
2007-12-19 15:30:00,77.351,77.351,77.302,77.302,84030000.0
2007-12-19 15:31:00,77.309,77.33,77.305,77.318,157230000.0
2007-12-19 15:32:00,77.311,77.327,77.311,77.327,97440000.0
2007-12-19 15:33:00,77.355,77.355,77.328,77.328,58030000.0
2007-12-19 15:34:00,77.321,77.325,77.312,77.318,102220000.0
2007-12-19 15:35:00,77.308,77.31,77.306,77.31,133320000.0
2007-12-19 15:36:00,77.352,77.352,77.316,77.324,151510000.0
2007-12-19 15:37:00,77.328,77.33,77.327,77.328,107110000.0
2007-12-19 15:39:00,77.351,77.351,77.323,77.323,110720000.0
2007-12-19 15:40:00,77.313,77.329,77.313,77.324,75740000.0
2007-12-19 15:41:00,77.334,77.336,77.329,77.335,106630000.0
2007-12-19 15:42:00,77.367,77.367,77.326,77.336,49490000.0
2007-12-19 15:43:00,77.315,77.322,77.313,77.317,20060000.0
2007-12-19 15:44:00,77.312,77.333,77.312,77.333,97690000.0
2007-12-19 15:45:00,77.356,77.356,77.334,77.338,69600000.0
2007-12-19 15:46:00,77.332,77.338,77.331,77.336,71080000.0
2007-12-19 15:47:00,77.337,77.337,77.33,77.336,72770000.0
2007-12-19 15:48:00,77.377,77.377,77.37,77.37,67310000.0
2007-12-19 15:49:00,77.328,77.331,77.327,77.329,80640000.0
2007-12-19 15:50:00,77.334,77.338,77.331,77.338,44780000.0
2007-12-19 15:51:00,77.363,77.363,77.331,77.331,79410000.0
2007-12-19 15:52:00,77.336,77.336,77.322,77.322,115240000.0
2007-12-19 15:53:00,77.327,77.327,77.312,77.318,76600000.0
2007-12-19 15:54:00,77.308,77.338,77.308,77.321,74480000.0
2007-12-19 15:55:00,77.322,77.327,77.32,77.32,56150000.0
2007-12-19 15:56:00,77.329,77.33,77.327,77.327,90320000.0
2007-12-19 15:57:00,77.366,77.366,77.322,77.322,53920000.0
2007-12-19 15:58:00,77.328,77.328,77.32,77.326,56600000.0
2007-12-19 15:59:00,77.32,77.327,77.32,77.327,37190000.0
2007-12-19 16:00:00,77.353,77.353,77.327,77.332,44460000.0
2007-12-19 16:01:00,77.328,77.33,77.327,77.328,53140000.0
2007-12-19 16:02:00,77.321,77.328,77.319,77.327,100160000.0
2007-12-19 16:03:00,77.354,77.354,77.325,77.338,71740000.0
2007-12-19 16:04:00,77.332,77.347,77.332,77.347,88990000.0
2007-12-19 16:05:00,77.362,77.374,77.35,77.374,92030000.0
2007-12-19 16:06:00,77.39,77.399,77.371,77.371,106610000.0
2007-12-19 16:08:00,77.38,77.394,77.38,77.387,107000000.0
2007-12-19 16:09:00,77.408,77.408,77.358,77.369,131790000.0
2007-12-19 16:10:00,77.36,77.366,77.355,77.358,101980000.0
2007-12-19 16:11:00,77.35,77.358,77.35,77.35,80120000.0
2007-12-19 16:12:00,77.38,77.38,77.348,77.348,148020000.0
2007-12-19 16:13:00,77.33,77.339,77.33,77.33,87770000.0
2007-12-19 16:14:00,77.337,77.337,77.332,77.332,51560000.0
2007-12-19 16:15:00,77.344,77.344,77.33,77.33,103040000.0
2007-12-19 16:16:00,77.343,77.356,77.342,77.342,129660000.0
2007-12-19 16:17:00,77.326,77.336,77.326,77.329,145760000.0
2007-12-19 16:18:00,77.35,77.35,77.3,77.305,98960000.0
2007-12-19 16:19:00,77.306,77.311,77.286,77.292,95290000.0
2007-12-19 16:20:00,77.302,77.302,77.284,77.284,115980000.0
2007-12-19 16:21:00,77.312,77.312,77.294,77.299,80180000.0
2007-12-19 16:22:00,77.306,77.314,77.298,77.305,98730000.0
2007-12-19 16:23:00,77.313,77.314,77.302,77.303,50400000.0
2007-12-19 16:24:00,77.291,77.32,77.291,77.32,7140000.0
2007-12-19 16:25:00,77.329,77.332,77.318,77.32,99250000.0
2007-12-19 16:26:00,77.331,77.339,77.327,77.327,124590000.0
2007-12-19 16:27:00,77.366,77.366,77.332,77.337,76940000.0
2007-12-19 16:28:00,77.342,77.342,77.316,77.325,97630000.0
2007-12-19 16:29:00,77.314,77.316,77.308,77.31,48840000.0
2007-12-19 16:30:00,77.331,77.331,77.319,77.324,11920000.0
2007-12-19 16:31:00,77.338,77.344,77.33,77.34,102350000.0
2007-12-19 16:32:00,77.319,77.322,77.302,77.302,101470000.0
2007-12-19 16:33:00,77.328,77.336,77.319,77.336,117610000.0
2007-12-19 16:34:00,77.325,77.325,77.311,77.312,89350000.0
2007-12-19 16:35:00,77.31,77.31,77.285,77.289,102260000.0
2007-12-19 16:36:00,77.286,77.309,77.281,77.308,46330000.0
2007-12-19 16:37:00,77.296,77.302,77.294,77.295,10530000.0
2007-12-19 16:38:00,77.306,77.308,77.299,77.303,47050000.0
2007-12-19 16:39:00,77.344,77.344,77.285,77.285,31400000.0
2007-12-19 16:40:00,77.27,77.276,77.27,77.27,52070000.0
2007-12-19 16:41:00,77.288,77.301,77.281,77.281,25210000.0
2007-12-19 16:42:00,77.312,77.312,77.291,77.291,39110000.0
2007-12-19 16:43:00,77.303,77.325,77.303,77.325,46640000.0
2007-12-19 16:44:00,77.334,77.336,77.322,77.336,96910000.0
2007-12-19 16:45:00,77.334,77.35,77.334,77.34,94200000.0
2007-12-19 16:46:00,77.353,77.369,77.353,77.364,66050000.0
2007-12-19 16:47:00,77.367,77.382,77.362,77.362,74360000.0
2007-12-19 16:48:00,77.393,77.393,77.356,77.37,120320000.0
2007-12-19 16:49:00,77.364,77.392,77.364,77.392,122500000.0
2007-12-19 16:50:00,77.389,77.401,77.381,77.398,150620000.0
2007-12-19 16:51:00,77.43,77.43,77.387,77.395,143400000.0
2007-12-19 16:52:00,77.384,77.394,77.383,77.388,104930000.0
2007-12-19 16:53:00,77.396,77.398,77.39,77.39,68950000.0
2007-12-19 16:54:00,77.434,77.434,77.398,77.4,105600000.0
2007-12-19 16:55:00,77.406,77.413,77.386,77.389,64950000.0
2007-12-19 16:56:00,77.372,77.391,77.345,77.345,92660000.0
2007-12-19 16:57:00,77.372,77.372,77.335,77.35,77010000.0
2007-12-19 16:58:00,77.341,77.355,77.341,77.355,42930000.0
2007-12-19 16:59:00,77.363,77.363,77.337,77.339,64250000.0
2007-12-19 17:00:00,77.333,77.362,77.333,77.362,72480000.0
2007-12-19 17:01:00,77.373,77.382,77.367,77.382,128880000.0
2007-12-19 17:02:00,77.384,77.384,77.351,77.351,103880000.0
2007-12-19 17:03:00,77.356,77.368,77.334,77.334,99790000.0
2007-12-19 17:04:00,77.343,77.374,77.343,77.36,86790000.0
2007-12-19 17:05:00,77.37,77.383,77.364,77.383,89250000.0
2007-12-19 17:06:00,77.384,77.421,77.384,77.421,57830000.0
2007-12-19 17:07:00,77.417,77.423,77.406,77.413,52710000.0
2007-12-19 17:08:00,77.431,77.454,77.431,77.439,64010000.0
2007-12-19 17:09:00,77.474,77.481,77.455,77.475,106550000.0
2007-12-19 17:10:00,77.483,77.483,77.46,77.46,76880000.0
2007-12-19 17:11:00,77.449,77.466,77.441,77.458,72710000.0
2007-12-19 17:12:00,77.451,77.481,77.451,77.451,69260000.0
2007-12-19 17:13:00,77.437,77.437,77.421,77.421,68500000.0
2007-12-19 17:14:00,77.427,77.436,77.416,77.436,77180000.0
2007-12-19 17:15:00,77.434,77.469,77.434,77.45,41240000.0
2007-12-19 17:16:00,77.454,77.454,77.443,77.448,82610000.0
2007-12-19 17:17:00,77.458,77.463,77.445,77.445,124590000.0
2007-12-19 17:18:00,77.456,77.456,77.434,77.44,80260000.0
2007-12-19 17:19:00,77.426,77.436,77.421,77.436,73760000.0
2007-12-19 17:20:00,77.438,77.438,77.432,77.437,55630000.0
2007-12-19 17:21:00,77.475,77.475,77.432,77.432,96840000.0
2007-12-19 17:22:00,77.44,77.443,77.433,77.438,61600000.0
2007-12-19 17:23:00,77.431,77.437,77.43,77.43,53200000.0
2007-12-19 17:24:00,77.437,77.449,77.418,77.43,41780000.0
2007-12-19 17:25:00,77.417,77.424,77.413,77.418,44070000.0
2007-12-19 17:26:00,77.426,77.426,77.41,77.41,53790000.0
2007-12-19 17:27:00,77.399,77.448,77.397,77.397,104690000.0
2007-12-19 17:28:00,77.396,77.396,77.389,77.389,77880000.0
2007-12-19 17:29:00,77.399,77.406,77.394,77.406,96040000.0
2007-12-19 17:30:00,77.401,77.422,77.394,77.394,93820000.0
2007-12-19 17:31:00,77.398,77.398,77.391,77.391,112150000.0
2007-12-19 17:32:00,77.398,77.398,77.391,77.397,112430000.0
2007-12-19 17:33:00,77.425,77.425,77.403,77.414,116740000.0
2007-12-19 17:34:00,77.429,77.435,77.429,77.431,127440000.0
2007-12-19 17:35:00,77.435,77.435,77.416,77.427,94840000.0
2007-12-19 17:36:00,77.456,77.456,77.422,77.428,86320000.0
2007-12-19 17:37:00,77.439,77.464,77.439,77.455,138600000.0
2007-12-19 17:38:00,77.456,77.463,77.452,77.46,95530000.0
2007-12-19 17:39:00,77.483,77.483,77.446,77.446,54540000.0
2007-12-19 17:40:00,77.449,77.455,77.443,77.454,97180000.0
2007-12-19 17:41:00,77.44,77.455,77.44,77.455,119370000.0
2007-12-19 17:42:00,77.479,77.479,77.442,77.458,146880000.0
2007-12-19 17:43:00,77.457,77.477,77.457,77.477,109710000.0
2007-12-19 17:44:00,77.462,77.477,77.453,77.454,102970000.0
2007-12-19 17:45:00,77.491,77.491,77.461,77.468,119000000.0
2007-12-19 17:46:00,77.478,77.484,77.467,77.467,80040000.0
2007-12-19 17:47:00,77.475,77.475,77.458,77.458,108660000.0
2007-12-19 17:48:00,77.488,77.488,77.459,77.463,53460000.0
2007-12-19 17:49:00,77.465,77.465,77.452,77.452,6390000.0
2007-12-19 17:50:00,77.458,77.467,77.458,77.464,105700000.0
2007-12-19 17:51:00,77.491,77.491,77.462,77.462,48390000.0
2007-12-19 17:52:00,77.448,77.448,77.422,77.427,7940000.0
2007-12-19 17:53:00,77.436,77.437,77.429,77.43,73320000.0
2007-12-19 17:54:00,77.43,77.459,77.43,77.431,74900000.0
2007-12-19 17:55:00,77.422,77.429,77.422,77.425,57560000.0
2007-12-19 17:56:00,77.419,77.426,77.419,77.425,97720000.0
2007-12-19 17:57:00,77.465,77.465,77.435,77.456,64350000.0
2007-12-19 17:58:00,77.449,77.455,77.441,77.449,49370000.0
2007-12-19 17:59:00,77.461,77.538,77.452,77.538,46080000.0
2007-12-19 18:00:00,77.538,77.558,77.508,77.522,51240000.0
2007-12-19 18:01:00,77.51,77.524,77.51,77.524,51750000.0
2007-12-19 18:02:00,77.529,77.551,77.522,77.531,99740000.0
2007-12-19 18:03:00,77.556,77.563,77.537,77.563,73420000.0
2007-12-19 18:04:00,77.577,77.577,77.561,77.561,92560000.0
2007-12-19 18:05:00,77.548,77.553,77.536,77.538,96930000.0
2007-12-19 18:06:00,77.544,77.559,77.535,77.549,114860000.0
2007-12-19 18:07:00,77.566,77.566,77.552,77.552,109480000.0
2007-12-19 18:08:00,77.552,77.552,77.525,77.531,116810000.0
2007-12-19 18:09:00,77.521,77.548,77.518,77.524,133830000.0
2007-12-19 18:10:00,77.514,77.526,77.513,77.513,94480000.0
2007-12-19 18:11:00,77.524,77.544,77.524,77.544,78420000.0
2007-12-19 18:12:00,77.572,77.572,77.535,77.535,147100000.0
2007-12-19 18:13:00,77.54,77.556,77.54,77.556,91020000.0
2007-12-19 18:14:00,77.544,77.551,77.534,77.534,58010000.0
2007-12-19 18:15:00,77.561,77.561,77.519,77.522,95570000.0
2007-12-19 18:16:00,77.518,77.523,77.514,77.517,119660000.0
2007-12-19 18:17:00,77.524,77.524,77.502,77.515,145090000.0
2007-12-19 18:18:00,77.54,77.54,77.493,77.493,92330000.0
2007-12-19 18:19:00,77.476,77.476,77.435,77.441,93900000.0
2007-12-19 18:20:00,77.436,77.451,77.429,77.451,118910000.0
2007-12-19 18:21:00,77.492,77.492,77.429,77.43,79650000.0
2007-12-19 18:22:00,77.415,77.426,77.415,77.418,95240000.0
2007-12-19 18:23:00,77.412,77.415,77.384,77.391,51000000.0
2007-12-19 18:24:00,77.413,77.413,77.397,77.413,16790000.0
2007-12-19 18:25:00,77.412,77.427,77.411,77.427,117480000.0
2007-12-19 18:26:00,77.427,77.427,77.411,77.411,98100000.0
2007-12-19 18:27:00,77.422,77.45,77.413,77.422,78880000.0
2007-12-19 18:28:00,77.414,77.424,77.408,77.419,145690000.0
2007-12-19 18:29:00,77.407,77.413,77.393,77.4,103380000.0
2007-12-19 18:30:00,77.391,77.432,77.391,77.419,59900000.0
2007-12-19 18:31:00,77.426,77.426,77.418,77.426,99270000.0
2007-12-19 18:32:00,77.426,77.489,77.426,77.489,131400000.0
2007-12-19 18:33:00,77.514,77.523,77.494,77.523,158790000.0
2007-12-19 18:34:00,77.518,77.523,77.503,77.503,102030000.0
2007-12-19 18:35:00,77.514,77.523,77.504,77.516,93600000.0
2007-12-19 18:36:00,77.539,77.574,77.539,77.571,110320000.0
2007-12-19 18:37:00,77.585,77.595,77.58,77.585,86220000.0
2007-12-19 18:38:00,77.57,77.57,77.538,77.555,102800000.0
2007-12-19 18:39:00,77.577,77.577,77.538,77.538,50140000.0
2007-12-19 18:40:00,77.541,77.541,77.532,77.537,16380000.0
2007-12-19 18:41:00,77.527,77.533,77.52,77.52,82360000.0
2007-12-19 18:42:00,77.566,77.566,77.536,77.552,76950000.0
2007-12-19 18:43:00,77.553,77.574,77.544,77.574,63720000.0
2007-12-19 18:44:00,77.576,77.576,77.563,77.567,94220000.0
2007-12-19 18:45:00,77.577,77.59,77.556,77.556,58530000.0
2007-12-19 18:46:00,77.539,77.539,77.515,77.521,52170000.0
2007-12-19 18:47:00,77.515,77.518,77.509,77.518,47090000.0
2007-12-19 18:48:00,77.514,77.553,77.514,77.553,44230000.0
2007-12-19 18:49:00,77.544,77.544,77.533,77.533,58340000.0
2007-12-19 18:50:00,77.532,77.551,77.532,77.533,98990000.0
2007-12-19 18:51:00,77.562,77.562,77.52,77.521,82290000.0
2007-12-19 18:52:00,77.51,77.516,77.51,77.511,97850000.0
2007-12-19 18:53:00,77.515,77.526,77.511,77.516,98490000.0
2007-12-19 18:54:00,77.514,77.543,77.514,77.53,117830000.0
2007-12-19 18:55:00,77.513,77.558,77.513,77.553,106030000.0
2007-12-19 18:56:00,77.558,77.58,77.556,77.561,111020000.0
2007-12-19 18:57:00,77.591,77.591,77.53,77.533,126350000.0
2007-12-19 18:58:00,77.523,77.544,77.523,77.54,97490000.0
2007-12-19 18:59:00,77.541,77.566,77.537,77.557,83260000.0
2007-12-19 19:00:00,77.57,77.591,77.563,77.563,140910000.0
2007-12-19 19:01:00,77.567,77.572,77.553,77.563,88860000.0
2007-12-19 19:02:00,77.556,77.556,77.55,77.55,54780000.0
2007-12-19 19:03:00,77.58,77.58,77.541,77.541,99200000.0
2007-12-19 19:04:00,77.54,77.547,77.539,77.545,126830000.0
2007-12-19 19:06:00,77.59,77.59,77.526,77.535,105210000.0
2007-12-19 19:07:00,77.523,77.532,77.517,77.521,99870000.0
2007-12-19 19:08:00,77.516,77.53,77.516,77.518,122220000.0
2007-12-19 19:09:00,77.563,77.563,77.504,77.504,88230000.0
2007-12-19 19:10:00,77.504,77.507,77.498,77.498,109810000.0
2007-12-19 19:11:00,77.487,77.496,77.486,77.488,47570000.0
2007-12-19 19:12:00,77.514,77.514,77.5,77.5,7550000.0
2007-12-19 19:13:00,77.51,77.527,77.51,77.527,98440000.0
2007-12-19 19:14:00,77.544,77.564,77.544,77.558,101650000.0
2007-12-19 19:15:00,77.559,77.597,77.542,77.542,119710000.0
2007-12-19 19:17:00,77.525,77.534,77.518,77.518,119600000.0
2007-12-19 19:18:00,77.548,77.548,77.523,77.523,56610000.0
2007-12-19 19:19:00,77.536,77.544,77.526,77.529,18450000.0
2007-12-19 19:20:00,77.518,77.542,77.518,77.532,112670000.0
2007-12-19 19:21:00,77.562,77.562,77.544,77.544,51280000.0
2007-12-19 19:22:00,77.572,77.623,77.572,77.623,16330000.0
2007-12-19 19:23:00,77.612,77.62,77.59,77.59,128160000.0
2007-12-19 19:24:00,77.594,77.615,77.567,77.586,91280000.0
2007-12-19 19:25:00,77.593,77.597,77.584,77.585,110010000.0
2007-12-19 19:26:00,77.594,77.594,77.58,77.594,54480000.0
2007-12-19 19:27:00,77.623,77.623,77.589,77.59,12760000.0
2007-12-19 19:28:00,77.569,77.575,77.568,77.575,47520000.0
2007-12-19 19:29:00,77.569,77.585,77.569,77.585,61040000.0
2007-12-19 19:30:00,77.602,77.602,77.564,77.571,114640000.0
2007-12-19 19:31:00,77.568,77.575,77.563,77.575,86690000.0
2007-12-19 19:32:00,77.557,77.558,77.551,77.558,102770000.0
2007-12-19 19:33:00,77.579,77.579,77.536,77.536,100130000.0
2007-12-19 19:34:00,77.518,77.527,77.502,77.523,134540000.0
2007-12-19 19:35:00,77.521,77.543,77.521,77.528,108730000.0
2007-12-19 19:36:00,77.574,77.574,77.527,77.528,116630000.0
2007-12-19 19:38:00,77.54,77.545,77.53,77.53,98320000.0
2007-12-19 19:39:00,77.573,77.573,77.546,77.551,84430000.0
2007-12-19 19:40:00,77.545,77.556,77.542,77.55,158810000.0
2007-12-19 19:41:00,77.555,77.555,77.535,77.535,103680000.0
2007-12-19 19:42:00,77.563,77.563,77.53,77.55,62410000.0
2007-12-19 19:43:00,77.537,77.572,77.537,77.572,102410000.0
2007-12-19 19:44:00,77.569,77.578,77.569,77.574,135750000.0
2007-12-19 19:45:00,77.624,77.624,77.553,77.553,152950000.0
2007-12-19 19:47:00,77.558,77.569,77.543,77.558,107490000.0
2007-12-19 19:48:00,77.599,77.599,77.562,77.568,130700000.0
2007-12-19 19:49:00,77.561,77.572,77.561,77.571,92290000.0
2007-12-19 19:50:00,77.576,77.582,77.57,77.582,113590000.0
2007-12-19 19:51:00,77.613,77.613,77.576,77.58,53050000.0
2007-12-19 19:53:00,77.582,77.585,77.572,77.579,71560000.0
2007-12-19 19:54:00,77.603,77.603,77.579,77.582,18850000.0
2007-12-19 19:55:00,77.594,77.595,77.581,77.581,99800000.0
2007-12-19 19:56:00,77.586,77.589,77.584,77.584,119520000.0
2007-12-19 19:57:00,77.61,77.61,77.585,77.592,61260000.0
2007-12-19 19:58:00,77.578,77.582,77.57,77.582,16870000.0
2007-12-19 20:00:00,77.611,77.611,77.56,77.573,77230000.0
2007-12-19 20:01:00,77.565,77.573,77.552,77.562,101330000.0
2007-12-19 20:02:00,77.574,77.585,77.573,77.58,108990000.0
2007-12-19 20:03:00,77.6,77.6,77.569,77.579,69840000.0
2007-12-19 20:04:00,77.577,77.586,77.572,77.577,92950000.0
2007-12-19 20:05:00,77.56,77.57,77.558,77.57,10920000.0
2007-12-19 20:06:00,77.599,77.599,77.554,77.554,101620000.0
2007-12-19 20:07:00,77.56,77.572,77.56,77.572,76280000.0
2007-12-19 20:08:00,77.577,77.589,77.561,77.573,108440000.0
2007-12-19 20:09:00,77.59,77.621,77.59,77.617,13830000.0
2007-12-19 20:10:00,77.618,77.622,77.59,77.622,14470000.0
2007-12-19 20:11:00,77.621,77.625,77.615,77.616,103290000.0
2007-12-19 20:12:00,77.647,77.647,77.598,77.598,58410000.0
2007-12-19 20:13:00,77.603,77.62,77.603,77.617,13760000.0
2007-12-19 20:14:00,77.616,77.632,77.616,77.629,45610000.0
2007-12-19 20:15:00,77.646,77.646,77.635,77.646,10900000.0
2007-12-19 20:16:00,77.638,77.639,77.621,77.633,19860000.0
2007-12-19 20:17:00,77.626,77.634,77.618,77.618,97090000.0
2007-12-19 20:18:00,77.635,77.635,77.602,77.609,9580000.0
2007-12-19 20:19:00,77.615,77.617,77.607,77.612,99010000.0
2007-12-19 20:20:00,77.619,77.62,77.582,77.582,74700000.0
2007-12-19 20:21:00,77.621,77.621,77.58,77.585,12590000.0
2007-12-19 20:23:00,77.551,77.561,77.544,77.545,52600000.0
2007-12-19 20:24:00,77.566,77.566,77.554,77.554,5260000.0
2007-12-19 20:25:00,77.575,77.581,77.556,77.576,99020000.0
2007-12-19 20:26:00,77.58,77.599,77.575,77.581,57130000.0
2007-12-19 20:27:00,77.583,77.583,77.553,77.553,5080000.0
2007-12-19 20:29:00,77.557,77.56,77.542,77.547,104030000.0
2007-12-19 20:30:00,77.566,77.566,77.537,77.537,14270000.0
2007-12-19 20:31:00,77.563,77.572,77.552,77.572,80620000.0
2007-12-19 20:32:00,77.554,77.564,77.548,77.548,49910000.0
2007-12-19 20:33:00,77.57,77.57,77.552,77.556,70710000.0
2007-12-19 20:34:00,77.549,77.563,77.549,77.563,4890000.0
2007-12-19 20:35:00,77.553,77.564,77.538,77.549,105710000.0
2007-12-19 20:36:00,77.561,77.561,77.525,77.532,70640000.0
2007-12-19 20:37:00,77.538,77.543,77.527,77.527,12390000.0
2007-12-19 20:38:00,77.557,77.563,77.544,77.556,63530000.0
2007-12-19 20:39:00,77.563,77.568,77.541,77.555,111920000.0
2007-12-19 20:40:00,77.567,77.574,77.551,77.561,94230000.0
2007-12-19 20:41:00,77.538,77.544,77.532,77.539,71290000.0
2007-12-19 20:42:00,77.55,77.55,77.503,77.503,44510000.0
2007-12-19 20:43:00,77.527,77.531,77.509,77.526,61010000.0
2007-12-19 20:44:00,77.517,77.526,77.517,77.519,85820000.0
2007-12-19 20:45:00,77.508,77.53,77.5,77.5,129350000.0
2007-12-19 20:46:00,77.476,77.495,77.457,77.457,103890000.0
2007-12-19 20:47:00,77.444,77.49,77.427,77.475,123420000.0
2007-12-19 20:48:00,77.548,77.548,77.459,77.49,97050000.0
2007-12-19 20:49:00,77.501,77.539,77.501,77.51,77760000.0
2007-12-19 20:50:00,77.516,77.534,77.508,77.51,61810000.0
2007-12-19 20:51:00,77.528,77.528,77.471,77.471,88240000.0
2007-12-19 20:52:00,77.495,77.506,77.487,77.506,65440000.0
2007-12-19 20:53:00,77.504,77.522,77.498,77.522,75240000.0
2007-12-19 20:54:00,77.515,77.517,77.506,77.516,9210000.0
2007-12-19 20:55:00,77.513,77.514,77.489,77.489,10450000.0
2007-12-19 20:56:00,77.496,77.519,77.488,77.51,137010000.0
2007-12-19 20:57:00,77.53,77.543,77.513,77.513,132950000.0
2007-12-19 20:58:00,77.519,77.529,77.512,77.526,92220000.0
2007-12-19 20:59:00,77.539,77.549,77.539,77.541,92940000.0
2007-12-19 21:00:00,77.58,77.58,77.541,77.546,11500000.0
2007-12-19 21:01:00,77.548,77.558,77.517,77.52,12100000.0
2007-12-19 21:02:00,77.565,77.565,77.525,77.538,115470000.0
2007-12-19 21:03:00,77.551,77.578,77.536,77.543,61510000.0
2007-12-19 21:04:00,77.53,77.536,77.521,77.532,14730000.0
2007-12-19 21:05:00,77.511,77.537,77.503,77.523,77530000.0
2007-12-19 21:06:00,77.544,77.544,77.528,77.532,152900000.0
2007-12-19 21:07:00,77.526,77.543,77.523,77.523,177410000.0
2007-12-19 21:08:00,77.527,77.533,77.519,77.523,110890000.0
2007-12-19 21:09:00,77.55,77.559,77.538,77.559,10330000.0
2007-12-19 21:10:00,77.548,77.578,77.544,77.565,103430000.0
2007-12-19 21:11:00,77.557,77.573,77.55,77.563,92920000.0
2007-12-19 21:12:00,77.578,77.58,77.56,77.573,82360000.0
2007-12-19 21:13:00,77.584,77.585,77.556,77.582,140260000.0
2007-12-19 21:14:00,77.564,77.57,77.55,77.55,152360000.0
2007-12-19 21:15:00,77.567,77.567,77.543,77.556,7560000.0
2007-12-19 21:16:00,77.558,77.589,77.553,77.553,133810000.0
2007-12-19 21:17:00,77.581,77.581,77.526,77.526,112650000.0
2007-12-19 21:18:00,77.556,77.556,77.533,77.533,12220000.0
2007-12-19 21:19:00,77.569,77.572,77.559,77.559,12070000.0
2007-12-19 21:20:00,77.562,77.565,77.534,77.534,64270000.0
2007-12-19 21:21:00,77.564,77.567,77.536,77.567,119860000.0
2007-12-19 21:22:00,77.571,77.599,77.571,77.599,69300000.0
2007-12-19 21:23:00,77.589,77.589,77.574,77.578,117000000.0
2007-12-19 21:24:00,77.613,77.613,77.578,77.585,62820000.0
2007-12-19 21:27:00,77.604,77.604,77.567,77.589,98940000.0
2007-12-19 21:28:00,77.6,77.601,77.578,77.588,83950000.0
2007-12-19 21:29:00,77.573,77.587,77.563,77.576,83430000.0
2007-12-19 21:30:00,77.591,77.591,77.578,77.586,16940000.0
2007-12-19 21:31:00,77.587,77.591,77.565,77.565,12390000.0
2007-12-19 21:32:00,77.579,77.584,77.568,77.584,90060000.0
2007-12-19 21:33:00,77.59,77.59,77.565,77.565,9010000.0
2007-12-19 21:34:00,77.557,77.562,77.555,77.557,19800000.0
2007-12-19 21:35:00,77.566,77.569,77.544,77.544,24260000.0
2007-12-19 21:36:00,77.585,77.585,77.559,77.563,9020000.0
2007-12-19 21:37:00,77.579,77.585,77.569,77.578,15020000.0
2007-12-19 21:38:00,77.559,77.573,77.555,77.573,87250000.0
2007-12-19 21:39:00,77.578,77.578,77.56,77.571,7700000.0
2007-12-19 21:40:00,77.565,77.584,77.564,77.57,19650000.0
2007-12-19 21:41:00,77.576,77.589,77.563,77.57,55170000.0
2007-12-19 21:42:00,77.602,77.602,77.581,77.581,90820000.0
2007-12-19 21:43:00,77.587,77.593,77.574,77.578,83440000.0
2007-12-19 21:44:00,77.605,77.61,77.605,77.608,114560000.0
2007-12-19 21:45:00,77.611,77.611,77.583,77.583,87230000.0
2007-12-19 21:46:00,77.575,77.604,77.575,77.604,86450000.0
2007-12-19 21:47:00,77.586,77.59,77.584,77.589,59440000.0
2007-12-19 21:48:00,77.622,77.635,77.609,77.632,74370000.0
2007-12-19 21:49:00,77.625,77.633,77.613,77.621,122590000.0
2007-12-19 21:50:00,77.615,77.641,77.615,77.616,100350000.0
2007-12-19 21:51:00,77.654,77.654,77.622,77.622,6950000.0
2007-12-19 21:52:00,77.597,77.607,77.595,77.602,20730000.0
2007-12-19 21:53:00,77.591,77.619,77.591,77.592,146870000.0
2007-12-19 21:54:00,77.625,77.625,77.604,77.604,8640000.0
2007-12-19 21:55:00,77.615,77.623,77.596,77.608,121720000.0
2007-12-19 21:56:00,77.592,77.592,77.575,77.577,76900000.0
2007-12-19 21:57:00,77.607,77.607,77.577,77.585,16030000.0
2007-12-19 21:58:00,77.592,77.592,77.577,77.578,8070000.0
2007-12-19 21:59:00,77.584,77.584,77.564,77.577,99530000.0
2007-12-19 22:00:00,77.588,77.592,77.548,77.548,13760000.0
2007-12-19 22:01:00,77.528,77.529,77.52,77.529,85860000.0
2007-12-19 22:02:00,77.521,77.528,77.521,77.526,88940000.0
2007-12-19 22:03:00,77.563,77.563,77.514,77.514,75060000.0
2007-12-19 22:04:00,77.518,77.524,77.513,77.514,108360000.0
2007-12-19 22:05:00,77.495,77.495,77.48,77.48,72220000.0
2007-12-19 22:06:00,77.513,77.513,77.49,77.49,11470000.0
2007-12-19 22:07:00,77.495,77.495,77.465,77.471,99790000.0
2007-12-19 22:08:00,77.477,77.477,77.47,77.477,106720000.0
2007-12-19 22:09:00,77.524,77.524,77.487,77.49,88640000.0
2007-12-19 22:10:00,77.482,77.499,77.482,77.494,76870000.0
2007-12-19 22:11:00,77.506,77.507,77.5,77.506,71290000.0
2007-12-19 22:12:00,77.505,77.549,77.505,77.51,76740000.0
2007-12-19 22:13:00,77.514,77.514,77.495,77.495,84600000.0
2007-12-19 22:14:00,77.505,77.513,77.501,77.51,96700000.0
2007-12-19 22:15:00,77.506,77.552,77.506,77.512,109950000.0
2007-12-19 22:16:00,77.495,77.497,77.49,77.49,93480000.0
2007-12-19 22:18:00,77.538,77.538,77.502,77.502,46740000.0
2007-12-19 22:19:00,77.507,77.51,77.506,77.508,131900000.0
2007-12-19 22:21:00,77.55,77.554,77.51,77.514,86730000.0
2007-12-19 22:22:00,77.499,77.506,77.499,77.506,4520000.0
2007-12-19 22:23:00,77.497,77.502,77.48,77.481,98080000.0
2007-12-19 22:24:00,77.523,77.523,77.492,77.499,99930000.0
2007-12-19 22:25:00,77.504,77.51,77.499,77.5,97260000.0
2007-12-19 22:26:00,77.504,77.504,77.49,77.49,60400000.0
2007-12-19 22:27:00,77.532,77.532,77.498,77.502,45690000.0
2007-12-19 22:28:00,77.491,77.505,77.491,77.505,51090000.0
2007-12-19 22:29:00,77.521,77.527,77.511,77.527,50550000.0
2007-12-19 22:30:00,77.558,77.558,77.551,77.552,74490000.0
2007-12-19 22:31:00,77.526,77.528,77.526,77.528,3940000.0
2007-12-19 22:32:00,77.529,77.537,77.529,77.537,88050000.0
2007-12-19 22:33:00,77.58,77.58,77.528,77.529,11300000.0
2007-12-19 22:34:00,77.52,77.533,77.52,77.533,59770000.0
2007-12-19 22:35:00,77.53,77.544,77.529,77.529,89800000.0
2007-12-19 22:36:00,77.578,77.578,77.543,77.543,67230000.0
2007-12-19 22:38:00,77.544,77.546,77.539,77.544,88410000.0
2007-12-19 22:39:00,77.591,77.591,77.547,77.559,55330000.0
2007-12-19 22:40:00,77.549,77.556,77.549,77.556,36070000.0
2007-12-19 22:41:00,77.566,77.567,77.56,77.564,68830000.0
2007-12-19 22:42:00,77.61,77.61,77.565,77.565,69540000.0
2007-12-19 22:43:00,77.55,77.557,77.548,77.556,80380000.0
2007-12-19 22:44:00,77.568,77.568,77.56,77.56,38320000.0
2007-12-19 22:45:00,77.607,77.607,77.601,77.601,101420000.0
2007-12-19 22:46:00,77.549,77.558,77.549,77.556,108930000.0
2007-12-19 22:48:00,77.578,77.578,77.566,77.566,3380000.0
2007-12-19 22:49:00,77.539,77.548,77.538,77.546,100410000.0
2007-12-19 22:50:00,77.555,77.559,77.551,77.556,89130000.0
2007-12-19 22:51:00,77.611,77.611,77.556,77.556,54090000.0
2007-12-19 22:52:00,77.538,77.548,77.538,77.548,43620000.0
2007-12-19 22:53:00,77.557,77.564,77.554,77.564,37070000.0
2007-12-19 22:54:00,77.587,77.587,77.538,77.538,8460000.0
2007-12-19 22:55:00,77.549,77.553,77.541,77.541,17480000.0
2007-12-19 22:56:00,77.53,77.538,77.53,77.531,53200000.0
2007-12-19 22:57:00,77.575,77.575,77.537,77.543,51350000.0
2007-12-19 22:58:00,77.532,77.537,77.53,77.531,63650000.0
2007-12-19 22:59:00,77.536,77.536,77.528,77.528,108180000.0
2007-12-19 23:00:00,77.581,77.581,77.537,77.549,42530000.0
2007-12-19 23:01:00,77.539,77.553,77.534,77.553,33750000.0
2007-12-19 23:02:00,77.564,77.564,77.539,77.539,64380000.0
2007-12-19 23:03:00,77.571,77.571,77.534,77.534,13520000.0
2007-12-19 23:04:00,77.539,77.54,77.536,77.537,102800000.0
2007-12-19 23:05:00,77.526,77.537,77.526,77.536,70560000.0
2007-12-19 23:06:00,77.597,77.597,77.589,77.589,111620000.0
2007-12-19 23:08:00,77.548,77.556,77.548,77.554,48240000.0
2007-12-19 23:09:00,77.614,77.615,77.61,77.61,36980000.0
2007-12-19 23:10:00,77.554,77.574,77.554,77.574,42250000.0
2007-12-19 23:12:00,77.617,77.617,77.576,77.589,37700000.0
2007-12-19 23:13:00,77.578,77.583,77.578,77.58,10550000.0
2007-12-19 23:14:00,77.588,77.589,77.586,77.587,38780000.0
2007-12-19 23:15:00,77.633,77.633,77.59,77.594,68940000.0
2007-12-19 23:18:00,77.635,77.635,77.628,77.628,6200000.0
2007-12-19 23:19:00,77.577,77.584,77.572,77.584,46360000.0
2007-12-19 23:21:00,77.645,77.648,77.64,77.64,65210000.0
2007-12-19 23:22:00,77.577,77.577,77.577,77.577,3380000.0
2007-12-19 23:24:00,77.627,77.627,77.593,77.604,70870000.0
2007-12-19 23:26:00,77.591,77.61,77.591,77.605,43900000.0
2007-12-19 23:27:00,77.654,77.654,77.594,77.594,108100000.0
2007-12-19 23:28:00,77.598,77.599,77.597,77.599,38130000.0
2007-12-19 23:29:00,77.606,77.607,77.598,77.607,51170000.0
2007-12-19 23:30:00,77.644,77.644,77.602,77.602,115170000.0
2007-12-19 23:33:00,77.656,77.656,77.649,77.649,36900000.0
2007-12-19 23:34:00,77.607,77.616,77.603,77.603,42140000.0
2007-12-19 23:36:00,77.656,77.657,77.648,77.649,85440000.0
2007-12-19 23:38:00,77.586,77.595,77.579,77.579,54370000.0
2007-12-19 23:39:00,77.632,77.632,77.588,77.588,58320000.0
2007-12-19 23:40:00,77.596,77.598,77.595,77.597,101770000.0
2007-12-19 23:41:00,77.589,77.597,77.588,77.597,62730000.0
2007-12-19 23:42:00,77.666,77.668,77.661,77.661,79520000.0
2007-12-19 23:45:00,77.643,77.645,77.639,77.64,67390000.0
2007-12-19 23:47:00,77.589,77.593,77.581,77.585,106880000.0
2007-12-19 23:48:00,77.639,77.639,77.593,77.593,74990000.0
2007-12-19 23:49:00,77.578,77.585,77.578,77.578,99290000.0
2007-12-19 23:50:00,77.57,77.58,77.569,77.571,78690000.0
2007-12-19 23:51:00,77.627,77.627,77.62,77.622,66010000.0
2007-12-19 23:52:00,77.582,77.586,77.582,77.582,8300000.0
2007-12-19 23:54:00,77.645,77.645,77.644,77.644,3190000.0
2007-12-19 23:55:00,77.583,77.586,77.582,77.586,74720000.0
2007-12-19 23:56:00,77.58,77.594,77.573,77.594,83740000.0
2007-12-19 23:57:00,77.64,77.64,77.59,77.594,70630000.0
2007-12-19 23:58:00,77.597,77.597,77.582,77.589,66300000.0
2007-12-19 23:59:00,77.569,77.577,77.569,77.576,89390000.0
2007-12-20 00:00:00,77.644,77.644,77.575,77.575,102420000.0
2007-12-20 00:01:00,77.577,77.58,77.571,77.571,121180000.0
2007-12-20 00:02:00,77.578,77.58,77.577,77.577,88690000.0
2007-12-20 00:03:00,77.573,77.6,77.573,77.594,63570000.0
2007-12-20 00:04:00,77.55,77.564,77.55,77.56,79820000.0
2007-12-20 00:05:00,77.552,77.557,77.55,77.55,88340000.0
2007-12-20 00:06:00,77.576,77.576,77.569,77.569,67510000.0
2007-12-20 00:07:00,77.529,77.529,77.504,77.504,25210000.0
2007-12-20 00:08:00,77.509,77.525,77.504,77.511,68110000.0
2007-12-20 00:09:00,77.523,77.523,77.502,77.508,56740000.0
2007-12-20 00:10:00,77.52,77.527,77.52,77.526,88090000.0
2007-12-20 00:12:00,77.576,77.576,77.567,77.567,82750000.0
2007-12-20 00:13:00,77.536,77.536,77.529,77.53,55810000.0
2007-12-20 00:15:00,77.557,77.557,77.548,77.551,88130000.0
2007-12-20 00:16:00,77.536,77.536,77.53,77.536,61480000.0
2007-12-20 00:17:00,77.53,77.543,77.53,77.54,39470000.0
2007-12-20 00:18:00,77.566,77.566,77.542,77.551,72080000.0
2007-12-20 00:19:00,77.542,77.548,77.541,77.541,56030000.0
2007-12-20 00:20:00,77.531,77.547,77.531,77.547,71300000.0
2007-12-20 00:21:00,77.581,77.581,77.538,77.541,69310000.0
2007-12-20 00:22:00,77.531,77.537,77.528,77.537,8160000.0
2007-12-20 00:24:00,77.56,77.56,77.546,77.546,4510000.0
2007-12-20 00:25:00,77.526,77.533,77.526,77.528,32220000.0
2007-12-20 00:26:00,77.536,77.538,77.535,77.536,42130000.0
2007-12-20 00:27:00,77.574,77.576,77.569,77.569,84270000.0
2007-12-20 00:28:00,77.529,77.53,77.527,77.53,91030000.0
2007-12-20 00:30:00,77.556,77.558,77.551,77.551,69420000.0
2007-12-20 00:32:00,77.503,77.523,77.503,77.518,27090000.0
2007-12-20 00:33:00,77.549,77.549,77.525,77.528,9590000.0
2007-12-20 00:35:00,77.519,77.521,77.514,77.517,129300000.0
2007-12-20 00:36:00,77.555,77.555,77.554,77.554,2260000.0
2007-12-20 00:37:00,77.528,77.53,77.526,77.529,38050000.0
2007-12-20 00:39:00,77.556,77.556,77.55,77.551,23550000.0
2007-12-20 00:41:00,77.519,77.519,77.517,77.519,65860000.0
2007-12-20 00:42:00,77.553,77.553,77.515,77.515,121860000.0
2007-12-20 00:43:00,77.498,77.508,77.498,77.501,137170000.0
2007-12-20 00:44:00,77.509,77.509,77.506,77.508,78750000.0
2007-12-20 00:45:00,77.543,77.543,77.522,77.522,127910000.0
2007-12-20 00:46:00,77.53,77.53,77.527,77.53,109920000.0
2007-12-20 00:48:00,77.567,77.567,77.56,77.561,60190000.0
2007-12-20 00:51:00,77.566,77.566,77.56,77.56,44060000.0
2007-12-20 00:54:00,77.565,77.566,77.559,77.559,49270000.0
2007-12-20 00:57:00,77.545,77.545,77.521,77.521,69170000.0
2007-12-20 00:58:00,77.527,77.53,77.525,77.528,72350000.0
2007-12-20 01:00:00,77.567,77.567,77.558,77.558,124710000.0
2007-12-20 01:03:00,77.588,77.588,77.576,77.577,113790000.0
2007-12-20 01:05:00,77.519,77.528,77.519,77.525,82860000.0
2007-12-20 01:06:00,77.557,77.557,77.523,77.523,61860000.0
2007-12-20 01:07:00,77.525,77.525,77.51,77.51,78650000.0
2007-12-20 01:08:00,77.495,77.506,77.491,77.506,60740000.0
2007-12-20 01:09:00,77.543,77.543,77.512,77.512,34090000.0
2007-12-20 01:10:00,77.518,77.519,77.517,77.517,57000000.0
2007-12-20 01:12:00,77.584,77.584,77.532,77.533,85430000.0
2007-12-20 01:13:00,77.519,77.525,77.519,77.525,4890000.0
2007-12-20 01:14:00,77.541,77.554,77.541,77.541,70350000.0
2007-12-20 01:15:00,77.573,77.573,77.542,77.542,9030000.0
2007-12-20 01:18:00,77.573,77.573,77.553,77.553,47850000.0
2007-12-20 01:20:00,77.558,77.56,77.557,77.558,85440000.0
2007-12-20 01:21:00,77.604,77.604,77.603,77.603,4920000.0
2007-12-20 01:22:00,77.546,77.546,77.541,77.546,11570000.0
2007-12-20 01:23:00,77.541,77.552,77.534,77.547,66000000.0
2007-12-20 01:24:00,77.586,77.586,77.557,77.568,61560000.0
2007-12-20 01:25:00,77.556,77.556,77.55,77.556,10370000.0
2007-12-20 01:26:00,77.55,77.556,77.55,77.55,42050000.0
2007-12-20 01:27:00,77.585,77.586,77.58,77.58,67790000.0
2007-12-20 01:28:00,77.538,77.547,77.53,77.53,106060000.0
2007-12-20 01:29:00,77.517,77.524,77.499,77.499,68580000.0
2007-12-20 01:30:00,77.525,77.525,77.504,77.507,12810000.0
2007-12-20 01:33:00,77.539,77.539,77.529,77.53,53890000.0
2007-12-20 01:34:00,77.499,77.499,77.496,77.498,44400000.0
2007-12-20 01:35:00,77.509,77.521,77.502,77.508,36220000.0
2007-12-20 01:36:00,77.533,77.533,77.509,77.511,12800000.0
2007-12-20 01:37:00,77.498,77.5,77.498,77.498,49050000.0
2007-12-20 01:39:00,77.537,77.537,77.529,77.529,69840000.0
2007-12-20 01:40:00,77.509,77.509,77.5,77.501,77830000.0
2007-12-20 01:42:00,77.569,77.569,77.486,77.486,59610000.0
2007-12-20 01:45:00,77.535,77.537,77.53,77.533,142910000.0
2007-12-20 01:47:00,77.466,77.467,77.458,77.467,76450000.0
2007-12-20 01:48:00,77.501,77.501,77.472,77.472,149070000.0
2007-12-20 01:49:00,77.476,77.481,77.471,77.471,105460000.0
2007-12-20 01:50:00,77.478,77.478,77.471,77.471,55680000.0
2007-12-20 01:51:00,77.524,77.524,77.486,77.498,105390000.0
2007-12-20 01:52:00,77.508,77.514,77.503,77.503,137550000.0
2007-12-20 01:54:00,77.546,77.546,77.512,77.512,95700000.0
2007-12-20 01:56:00,77.513,77.519,77.508,77.51,118120000.0
2007-12-20 01:57:00,77.525,77.525,77.504,77.504,11080000.0
2007-12-20 02:00:00,77.538,77.538,77.508,77.508,9800000.0
2007-12-20 02:01:00,77.508,77.508,77.507,77.507,5150000.0
2007-12-20 02:02:00,77.497,77.506,77.497,77.5,66600000.0
2007-12-20 02:03:00,77.524,77.524,77.508,77.508,6610000.0
2007-12-20 02:04:00,77.507,77.508,77.507,77.508,4690000.0
2007-12-20 02:05:00,77.494,77.497,77.488,77.497,62050000.0
2007-12-20 02:06:00,77.54,77.54,77.514,77.514,9200000.0
2007-12-20 02:07:00,77.501,77.501,77.497,77.497,10600000.0
2007-12-20 02:09:00,77.519,77.519,77.495,77.497,12960000.0
2007-12-20 02:10:00,77.488,77.495,77.488,77.495,3610000.0
2007-12-20 02:11:00,77.487,77.496,77.486,77.496,57380000.0
2007-12-20 02:12:00,77.533,77.533,77.531,77.531,5110000.0
2007-12-20 02:13:00,77.506,77.506,77.498,77.498,4510000.0
2007-12-20 02:14:00,77.486,77.496,77.486,77.496,64870000.0
2007-12-20 02:15:00,77.535,77.535,77.529,77.529,8260000.0
2007-12-20 02:16:00,77.485,77.485,77.475,77.484,18810000.0
2007-12-20 02:17:00,77.477,77.494,77.477,77.48,59980000.0
2007-12-20 02:18:00,77.508,77.508,77.49,77.495,9430000.0
2007-12-20 02:19:00,77.487,77.487,77.486,77.486,4130000.0
2007-12-20 02:20:00,77.477,77.487,77.477,77.481,69830000.0
2007-12-20 02:21:00,77.508,77.508,77.484,77.484,10550000.0
2007-12-20 02:22:00,77.482,77.482,77.478,77.481,19420000.0
2007-12-20 02:23:00,77.475,77.478,77.474,77.478,67590000.0
2007-12-20 02:24:00,77.51,77.51,77.496,77.503,10700000.0
2007-12-20 02:25:00,77.519,77.523,77.517,77.517,12010000.0
2007-12-20 02:26:00,77.506,77.517,77.506,77.517,62230000.0
2007-12-20 02:27:00,77.535,77.535,77.517,77.517,6380000.0
2007-12-20 02:28:00,77.517,77.524,77.516,77.516,14870000.0
2007-12-20 02:29:00,77.522,77.524,77.508,77.518,67410000.0
2007-12-20 02:30:00,77.541,77.541,77.514,77.515,19000000.0
2007-12-20 02:31:00,77.512,77.519,77.512,77.514,13330000.0
2007-12-20 02:32:00,77.508,77.522,77.508,77.516,67460000.0
2007-12-20 02:33:00,77.532,77.539,77.506,77.506,14120000.0
2007-12-20 02:34:00,77.494,77.495,77.49,77.494,14870000.0
2007-12-20 02:35:00,77.485,77.489,77.484,77.488,60140000.0
2007-12-20 02:36:00,77.531,77.531,77.53,77.53,7140000.0
2007-12-20 02:37:00,77.478,77.485,77.478,77.485,6380000.0
2007-12-20 02:38:00,77.475,77.485,77.475,77.485,61080000.0
2007-12-20 02:39:00,77.508,77.508,77.487,77.487,7320000.0
2007-12-20 02:40:00,77.469,77.481,77.469,77.47,15570000.0
2007-12-20 02:42:00,77.488,77.488,77.434,77.434,10140000.0
2007-12-20 02:43:00,77.452,77.47,77.452,77.468,21670000.0
2007-12-20 02:44:00,77.455,77.465,77.455,77.465,62620000.0
2007-12-20 02:45:00,77.477,77.477,77.467,77.468,16740000.0
2007-12-20 02:46:00,77.479,77.479,77.471,77.473,15390000.0
2007-12-20 02:47:00,77.485,77.489,77.484,77.488,69720000.0
2007-12-20 02:48:00,77.509,77.509,77.473,77.473,7880000.0
2007-12-20 02:49:00,77.474,77.474,77.468,77.468,10220000.0
2007-12-20 02:51:00,77.49,77.49,77.471,77.49,14450000.0
2007-12-20 02:52:00,77.491,77.502,77.487,77.487,15590000.0
2007-12-20 02:53:00,77.494,77.497,77.489,77.497,53690000.0
2007-12-20 02:54:00,77.519,77.519,77.494,77.495,14490000.0
2007-12-20 02:55:00,77.492,77.5,77.492,77.496,14760000.0
2007-12-20 02:56:00,77.503,77.507,77.499,77.507,63610000.0
2007-12-20 02:57:00,77.527,77.527,77.503,77.506,12760000.0
2007-12-20 02:58:00,77.502,77.502,77.5,77.5,4130000.0
2007-12-20 02:59:00,77.515,77.532,77.515,77.526,63170000.0
2007-12-20 03:00:00,77.55,77.55,77.524,77.527,12660000.0
2007-12-20 03:01:00,77.52,77.524,77.517,77.517,17310000.0
2007-12-20 03:02:00,77.523,77.527,77.519,77.527,59280000.0
2007-12-20 03:03:00,77.543,77.545,77.537,77.545,9990000.0
2007-12-20 03:04:00,77.537,77.541,77.533,77.533,14170000.0
2007-12-20 03:06:00,77.562,77.562,77.529,77.535,17870000.0
2007-12-20 03:07:00,77.547,77.548,77.544,77.548,22190000.0
2007-12-20 03:08:00,77.552,77.552,77.541,77.541,59470000.0
2007-12-20 03:09:00,77.572,77.572,77.54,77.54,8110000.0
2007-12-20 03:11:00,77.515,77.519,77.514,77.518,59070000.0
2007-12-20 03:12:00,77.537,77.537,77.517,77.517,3000000.0
2007-12-20 03:13:00,77.506,77.506,77.5,77.505,19560000.0
2007-12-20 03:14:00,77.516,77.523,77.509,77.523,60750000.0
2007-12-20 03:15:00,77.555,77.555,77.546,77.546,8070000.0
2007-12-20 03:17:00,77.515,77.518,77.514,77.518,71440000.0
2007-12-20 03:18:00,77.529,77.529,77.515,77.518,15470000.0
2007-12-20 03:19:00,77.508,77.508,77.507,77.507,4130000.0
2007-12-20 03:21:00,77.525,77.525,77.507,77.507,7320000.0
2007-12-20 03:22:00,77.506,77.506,77.498,77.503,17350000.0
2007-12-20 03:23:00,77.496,77.505,77.496,77.505,60960000.0
2007-12-20 03:24:00,77.517,77.517,77.503,77.503,11490000.0
2007-12-20 03:26:00,77.496,77.505,77.496,77.505,62730000.0
2007-12-20 03:27:00,77.522,77.522,77.497,77.497,6240000.0
2007-12-20 03:28:00,77.495,77.504,77.495,77.504,8110000.0
2007-12-20 03:29:00,77.514,77.517,77.506,77.517,69760000.0
2007-12-20 03:30:00,77.543,77.543,77.528,77.528,4320000.0
2007-12-20 03:32:00,77.515,77.519,77.514,77.518,59300000.0
2007-12-20 03:33:00,77.543,77.543,77.512,77.517,20880000.0
2007-12-20 03:34:00,77.507,77.512,77.507,77.512,10320000.0
2007-12-20 03:35:00,77.505,77.509,77.504,77.508,59500000.0
2007-12-20 03:36:00,77.535,77.535,77.507,77.509,12280000.0
2007-12-20 03:37:00,77.499,77.504,77.499,77.504,7130000.0
2007-12-20 03:38:00,77.496,77.505,77.496,77.505,61570000.0
2007-12-20 03:39:00,77.519,77.519,77.503,77.507,12660000.0
2007-12-20 03:40:00,77.5,77.503,77.497,77.497,10180000.0
2007-12-20 03:42:00,77.523,77.523,77.507,77.507,6750000.0
2007-12-20 03:43:00,77.508,77.508,77.504,77.504,4690000.0
2007-12-20 03:44:00,77.497,77.505,77.497,77.505,56860000.0
2007-12-20 03:45:00,77.536,77.536,77.51,77.51,6190000.0
2007-12-20 03:46:00,77.491,77.491,77.49,77.49,5440000.0
2007-12-20 03:47:00,77.485,77.491,77.483,77.489,56890000.0
2007-12-20 03:48:00,77.502,77.502,77.489,77.489,5440000.0
2007-12-20 03:49:00,77.486,77.486,77.473,77.473,9950000.0
2007-12-20 03:50:00,77.477,77.494,77.472,77.494,65170000.0
2007-12-20 03:51:00,77.515,77.515,77.495,77.495,4920000.0
2007-12-20 03:52:00,77.493,77.493,77.483,77.491,17160000.0
2007-12-20 03:54:00,77.524,77.526,77.519,77.52,66050000.0
2007-12-20 03:57:00,77.503,77.503,77.498,77.498,4920000.0
2007-12-20 03:58:00,77.497,77.497,77.489,77.49,7890000.0
2007-12-20 03:59:00,77.495,77.499,77.494,77.498,50890000.0
2007-12-20 04:00:00,77.516,77.516,77.489,77.516,13000000.0
2007-12-20 04:01:00,77.486,77.519,77.486,77.503,17820000.0
2007-12-20 04:02:00,77.521,77.521,77.495,77.5,58560000.0
2007-12-20 04:03:00,77.526,77.527,77.519,77.526,9060000.0
2007-12-20 04:04:00,77.53,77.536,77.53,77.536,119780000.0
2007-12-20 04:05:00,77.532,77.545,77.524,77.524,111640000.0
2007-12-20 04:06:00,77.528,77.531,77.49,77.531,131150000.0
2007-12-20 04:07:00,77.501,77.527,77.487,77.487,91300000.0
2007-12-20 04:08:00,77.517,77.527,77.496,77.521,119430000.0
2007-12-20 04:09:00,77.53,77.532,77.493,77.532,55040000.0
2007-12-20 04:10:00,77.517,77.537,77.51,77.537,9400000.0
2007-12-20 04:11:00,77.498,77.535,77.498,77.535,54230000.0
2007-12-20 04:12:00,77.52,77.52,77.498,77.498,15250000.0
2007-12-20 04:13:00,77.531,77.537,77.531,77.537,3380000.0
2007-12-20 04:14:00,77.527,77.536,77.525,77.536,59110000.0
2007-12-20 04:15:00,77.54,77.542,77.509,77.509,15250000.0
2007-12-20 04:16:00,77.536,77.539,77.534,77.534,110400000.0
2007-12-20 04:18:00,77.527,77.527,77.515,77.515,4130000.0
2007-12-20 04:19:00,77.511,77.536,77.504,77.536,106070000.0
2007-12-20 04:20:00,77.496,77.532,77.496,77.532,133450000.0
2007-12-20 04:21:00,77.536,77.536,77.526,77.526,95000000.0
2007-12-20 04:22:00,77.508,77.539,77.506,77.539,117020000.0
2007-12-20 04:23:00,77.505,77.543,77.505,77.54,53730000.0
2007-12-20 04:24:00,77.522,77.522,77.489,77.492,14300000.0
2007-12-20 04:25:00,77.523,77.53,77.504,77.53,14880000.0
2007-12-20 04:27:00,77.525,77.54,77.496,77.54,61210000.0
2007-12-20 04:28:00,77.529,77.534,77.515,77.534,10920000.0
2007-12-20 04:29:00,77.494,77.537,77.491,77.491,135560000.0
2007-12-20 04:30:00,77.522,77.528,77.486,77.518,61250000.0
2007-12-20 04:33:00,77.505,77.505,77.497,77.498,9570000.0
2007-12-20 04:34:00,77.497,77.517,77.497,77.517,7130000.0
2007-12-20 04:35:00,77.473,77.48,77.472,77.476,128020000.0
2007-12-20 04:36:00,77.526,77.526,77.516,77.516,91410000.0
2007-12-20 04:37:00,77.485,77.486,77.479,77.484,115880000.0
2007-12-20 04:38:00,77.493,77.494,77.489,77.489,53080000.0
2007-12-20 04:39:00,77.528,77.528,77.514,77.527,10340000.0
2007-12-20 04:40:00,77.502,77.513,77.502,77.513,3760000.0
2007-12-20 04:42:00,77.514,77.514,77.511,77.511,4690000.0
2007-12-20 04:43:00,77.492,77.503,77.492,77.503,4130000.0
2007-12-20 04:44:00,77.469,77.514,77.464,77.464,58260000.0
2007-12-20 04:45:00,77.508,77.508,77.5,77.5,17920000.0
2007-12-20 04:46:00,77.473,77.51,77.473,77.51,94970000.0
2007-12-20 04:47:00,77.503,77.51,77.479,77.51,121650000.0
2007-12-20 04:48:00,77.509,77.509,77.477,77.496,63060000.0
2007-12-20 04:49:00,77.458,77.458,77.458,77.458,4690000.0
2007-12-20 04:51:00,77.485,77.486,77.479,77.481,62290000.0
2007-12-20 04:53:00,77.468,77.501,77.466,77.501,55660000.0
2007-12-20 04:54:00,77.484,77.484,77.465,77.466,10180000.0
2007-12-20 04:55:00,77.489,77.51,77.489,77.493,13880000.0
2007-12-20 04:56:00,77.494,77.497,77.489,77.489,62060000.0
2007-12-20 04:57:00,77.531,77.531,77.504,77.504,8070000.0
2007-12-20 04:58:00,77.484,77.484,77.484,77.484,1500000.0
2007-12-20 04:59:00,77.494,77.514,77.469,77.514,60210000.0
2007-12-20 05:00:00,77.517,77.518,77.497,77.513,22890000.0
2007-12-20 05:01:00,77.477,77.477,77.477,77.477,1320000.0
2007-12-20 05:02:00,77.472,77.504,77.467,77.467,60030000.0
2007-12-20 05:03:00,77.477,77.497,77.465,77.497,13750000.0
2007-12-20 05:04:00,77.508,77.509,77.504,77.505,92560000.0
2007-12-20 05:05:00,77.512,77.52,77.488,77.52,118260000.0
2007-12-20 05:06:00,77.511,77.522,77.484,77.522,60900000.0
2007-12-20 05:07:00,77.496,77.519,77.496,77.519,7130000.0
2007-12-20 05:08:00,77.48,77.513,77.48,77.513,55810000.0
2007-12-20 05:09:00,77.498,77.511,77.479,77.511,12470000.0
2007-12-20 05:10:00,77.487,77.5,77.478,77.491,23220000.0
2007-12-20 05:11:00,77.504,77.507,77.497,77.497,123010000.0
2007-12-20 05:12:00,77.508,77.508,77.463,77.505,60130000.0
2007-12-20 05:14:00,77.495,77.517,77.483,77.508,64020000.0
2007-12-20 05:15:00,77.509,77.509,77.484,77.509,17120000.0
2007-12-20 05:16:00,77.508,77.511,77.499,77.499,14910000.0
2007-12-20 05:17:00,77.505,77.508,77.504,77.508,59860000.0
2007-12-20 05:18:00,77.506,77.512,77.501,77.512,10890000.0
2007-12-20 05:19:00,77.497,77.505,77.497,77.505,4130000.0
2007-12-20 05:21:00,77.523,77.525,77.519,77.519,67180000.0
2007-12-20 05:24:00,77.524,77.526,77.519,77.521,65090000.0
2007-12-20 05:25:00,77.495,77.497,77.488,77.492,16220000.0
2007-12-20 05:27:00,77.539,77.539,77.503,77.503,63640000.0
2007-12-20 05:28:00,77.509,77.538,77.509,77.538,8860000.0
2007-12-20 05:30:00,77.534,77.536,77.529,77.53,58930000.0
2007-12-20 05:33:00,77.53,77.53,77.502,77.508,58620000.0
2007-12-20 05:35:00,77.528,77.536,77.506,77.506,101100000.0
2007-12-20 05:36:00,77.52,77.535,77.502,77.511,123430000.0
2007-12-20 05:38:00,77.498,77.521,77.494,77.497,114090000.0
2007-12-20 05:39:00,77.523,77.525,77.519,77.521,53370000.0
2007-12-20 05:42:00,77.529,77.529,77.493,77.493,66200000.0
2007-12-20 05:43:00,77.492,77.492,77.489,77.489,4550000.0
2007-12-20 05:44:00,77.496,77.528,77.49,77.49,125150000.0
2007-12-20 05:45:00,77.512,77.512,77.492,77.492,66120000.0
2007-12-20 05:48:00,77.523,77.523,77.519,77.519,10360000.0
2007-12-20 05:49:00,77.485,77.52,77.485,77.518,131170000.0
2007-12-20 05:51:00,77.525,77.545,77.518,77.519,23690000.0
2007-12-20 05:52:00,77.551,77.551,77.516,77.54,111300000.0
2007-12-20 05:54:00,77.548,77.548,77.517,77.517,20880000.0
2007-12-20 05:55:00,77.524,77.54,77.524,77.54,3380000.0
2007-12-20 05:56:00,77.56,77.56,77.524,77.533,65290000.0
2007-12-20 05:57:00,77.555,77.559,77.521,77.521,21620000.0
2007-12-20 05:58:00,77.515,77.539,77.515,77.539,7330000.0
2007-12-20 06:00:00,77.55,77.55,77.523,77.543,61910000.0
2007-12-20 06:01:00,77.549,77.549,77.519,77.549,16560000.0
2007-12-20 06:02:00,77.506,77.554,77.506,77.554,64020000.0
2007-12-20 06:03:00,77.536,77.536,77.522,77.536,11910000.0
2007-12-20 06:06:00,77.546,77.546,77.539,77.543,95080000.0
2007-12-20 06:07:00,77.498,77.545,77.498,77.545,124370000.0
2007-12-20 06:08:00,77.545,77.548,77.544,77.548,56610000.0
2007-12-20 06:09:00,77.546,77.546,77.511,77.511,9390000.0
2007-12-20 06:10:00,77.497,77.52,77.495,77.496,126470000.0
2007-12-20 06:11:00,77.489,77.541,77.489,77.541,58100000.0
2007-12-20 06:12:00,77.54,77.541,77.513,77.522,14830000.0
2007-12-20 06:13:00,77.506,77.536,77.502,77.53,21430000.0
2007-12-20 06:15:00,77.517,77.517,77.495,77.495,9580000.0
2007-12-20 06:16:00,77.489,77.499,77.489,77.493,119920000.0
2007-12-20 06:18:00,77.521,77.521,77.508,77.508,5440000.0
2007-12-20 06:19:00,77.503,77.544,77.503,77.536,113520000.0
2007-12-20 06:20:00,77.541,77.541,77.502,77.525,56820000.0
2007-12-20 06:21:00,77.525,77.525,77.506,77.525,12100000.0
2007-12-20 06:22:00,77.503,77.506,77.498,77.498,11450000.0
2007-12-20 06:23:00,77.5,77.519,77.488,77.507,110840000.0
2007-12-20 06:24:00,77.522,77.525,77.515,77.518,136750000.0
2007-12-20 06:25:00,77.501,77.517,77.495,77.513,99430000.0
2007-12-20 06:26:00,77.501,77.537,77.501,77.537,118150000.0
2007-12-20 06:27:00,77.525,77.532,77.523,77.528,59940000.0
2007-12-20 06:28:00,77.48,77.484,77.48,77.484,3940000.0
2007-12-20 06:30:00,77.533,77.535,77.529,77.53,61570000.0
2007-12-20 06:32:00,77.495,77.499,77.494,77.498,53880000.0
2007-12-20 06:33:00,77.535,77.535,77.531,77.531,4690000.0
2007-12-20 06:34:00,77.514,77.527,77.513,77.513,20320000.0
2007-12-20 06:35:00,77.545,77.549,77.544,77.548,59940000.0
2007-12-20 06:36:00,77.532,77.532,77.505,77.505,9760000.0
2007-12-20 06:37:00,77.52,77.52,77.505,77.505,7970000.0
2007-12-20 06:38:00,77.514,77.54,77.508,77.526,65010000.0
2007-12-20 06:39:00,77.535,77.535,77.528,77.528,112850000.0
2007-12-20 06:40:00,77.508,77.518,77.488,77.494,149830000.0
2007-12-20 06:42:00,77.525,77.527,77.521,77.521,121300000.0
2007-12-20 06:45:00,77.513,77.515,77.489,77.515,95670000.0
2007-12-20 06:47:00,77.524,77.526,77.519,77.52,50580000.0
2007-12-20 06:48:00,77.503,77.517,77.499,77.504,25240000.0
2007-12-20 06:49:00,77.512,77.515,77.512,77.515,3570000.0
2007-12-20 06:50:00,77.469,77.493,77.469,77.493,58180000.0
2007-12-20 06:51:00,77.506,77.507,77.481,77.507,18210000.0
2007-12-20 06:52:00,77.501,77.501,77.471,77.471,113980000.0
2007-12-20 06:53:00,77.456,77.503,77.456,77.503,59570000.0
2007-12-20 06:54:00,77.498,77.498,77.457,77.457,10880000.0
2007-12-20 06:55:00,77.461,77.492,77.454,77.484,116690000.0
2007-12-20 06:56:00,77.497,77.497,77.477,77.481,122660000.0
2007-12-20 06:57:00,77.476,77.492,77.451,77.483,126330000.0
2007-12-20 06:59:00,77.491,77.491,77.437,77.437,107460000.0
2007-12-20 07:00:00,77.47,77.483,77.44,77.483,58920000.0
2007-12-20 07:01:00,77.471,77.481,77.471,77.481,4510000.0
2007-12-20 07:02:00,77.465,77.477,77.436,77.456,116360000.0
2007-12-20 07:03:00,77.457,77.471,77.425,77.465,116620000.0
2007-12-20 07:04:00,77.461,77.466,77.457,77.457,93790000.0
2007-12-20 07:05:00,77.415,77.419,77.414,77.414,111120000.0
2007-12-20 07:06:00,77.455,77.456,77.45,77.451,51640000.0
2007-12-20 07:07:00,77.424,77.424,77.417,77.417,8450000.0
2007-12-20 07:08:00,77.431,77.456,77.426,77.456,60330000.0
2007-12-20 07:09:00,77.45,77.452,77.419,77.419,14910000.0
2007-12-20 07:10:00,77.426,77.459,77.426,77.453,91760000.0
2007-12-20 07:11:00,77.445,77.449,77.444,77.445,110760000.0
2007-12-20 07:12:00,77.453,77.464,77.43,77.464,50410000.0
2007-12-20 07:13:00,77.419,77.443,77.413,77.413,19140000.0
2007-12-20 07:14:00,77.419,77.434,77.419,77.434,56910000.0
2007-12-20 07:15:00,77.462,77.462,77.434,77.434,9800000.0
2007-12-20 07:16:00,77.458,77.458,77.458,77.458,1690000.0
2007-12-20 07:18:00,77.453,77.453,77.417,77.418,12430000.0
2007-12-20 07:19:00,77.417,77.44,77.417,77.439,10930000.0
2007-12-20 07:20:00,77.444,77.448,77.439,77.44,52560000.0
2007-12-20 07:21:00,77.441,77.442,77.407,77.407,12850000.0
2007-12-20 07:22:00,77.411,77.442,77.411,77.442,136820000.0
2007-12-20 07:23:00,77.405,77.438,77.405,77.433,165720000.0
2007-12-20 07:24:00,77.435,77.435,77.413,77.413,107340000.0
2007-12-20 07:26:00,77.396,77.434,77.396,77.408,122000000.0
2007-12-20 07:27:00,77.435,77.435,77.398,77.398,97650000.0
2007-12-20 07:28:00,77.403,77.407,77.399,77.404,117760000.0
2007-12-20 07:29:00,77.401,77.441,77.401,77.441,55140000.0
2007-12-20 07:30:00,77.407,77.437,77.407,77.437,11090000.0
2007-12-20 07:31:00,77.43,77.436,77.429,77.434,99480000.0
2007-12-20 07:33:00,77.443,77.443,77.43,77.43,57440000.0
2007-12-20 07:34:00,77.386,77.386,77.375,77.382,16030000.0
2007-12-20 07:35:00,77.396,77.436,77.396,77.407,131290000.0
2007-12-20 07:36:00,77.428,77.439,77.406,77.426,87930000.0
2007-12-20 07:38:00,77.434,77.437,77.429,77.429,52310000.0
2007-12-20 07:39:00,77.432,77.432,77.411,77.411,13180000.0
2007-12-20 07:40:00,77.445,77.446,77.436,77.436,93390000.0
2007-12-20 07:41:00,77.44,77.44,77.388,77.388,113050000.0
2007-12-20 07:42:00,77.402,77.402,77.383,77.383,56570000.0
2007-12-20 07:43:00,77.384,77.384,77.381,77.384,16010000.0
2007-12-20 07:44:00,77.38,77.399,77.379,77.388,154530000.0
2007-12-20 07:45:00,77.415,77.415,77.386,77.386,114320000.0
2007-12-20 07:46:00,77.375,77.397,77.375,77.386,109960000.0
2007-12-20 07:47:00,77.414,77.42,77.412,77.416,137330000.0
2007-12-20 07:48:00,77.411,77.411,77.375,77.379,84090000.0
2007-12-20 07:49:00,77.39,77.422,77.39,77.422,120550000.0
2007-12-20 07:51:00,77.409,77.419,77.39,77.419,13790000.0
2007-12-20 07:52:00,77.402,77.434,77.399,77.428,117030000.0
2007-12-20 07:53:00,77.398,77.413,77.382,77.413,88880000.0
2007-12-20 07:54:00,77.406,77.425,77.391,77.425,154510000.0
2007-12-20 07:55:00,77.383,77.424,77.383,77.424,116210000.0
2007-12-20 07:56:00,77.415,77.422,77.387,77.422,62040000.0
2007-12-20 07:57:00,77.413,77.413,77.383,77.383,109630000.0
2007-12-20 07:58:00,77.42,77.429,77.42,77.427,133410000.0
2007-12-20 07:59:00,77.373,77.417,77.373,77.415,162610000.0
2007-12-20 08:00:00,77.418,77.419,77.389,77.392,113750000.0
2007-12-20 08:01:00,77.43,77.43,77.385,77.385,108960000.0
2007-12-20 08:02:00,77.403,77.441,77.391,77.441,128700000.0
2007-12-20 08:03:00,77.454,77.454,77.407,77.407,85410000.0
2007-12-20 08:04:00,77.401,77.435,77.401,77.423,115070000.0
2007-12-20 08:05:00,77.387,77.414,77.381,77.414,56140000.0
2007-12-20 08:06:00,77.415,77.415,77.389,77.389,12960000.0
2007-12-20 08:07:00,77.381,77.419,77.381,77.389,118660000.0
2007-12-20 08:09:00,77.414,77.416,77.41,77.41,64600000.0
2007-12-20 08:11:00,77.375,77.386,77.375,77.386,55700000.0
2007-12-20 08:12:00,77.411,77.411,77.389,77.389,15110000.0
2007-12-20 08:13:00,77.378,77.408,77.376,77.376,142570000.0
2007-12-20 08:14:00,77.382,77.412,77.382,77.412,101010000.0
2007-12-20 08:15:00,77.412,77.412,77.375,77.404,89250000.0
2007-12-20 08:16:00,77.414,77.417,77.401,77.401,152650000.0
2007-12-20 08:17:00,77.36,77.389,77.357,77.363,108150000.0
2007-12-20 08:18:00,77.385,77.385,77.354,77.354,62510000.0
2007-12-20 08:19:00,77.361,77.389,77.352,77.352,104930000.0
2007-12-20 08:20:00,77.355,77.358,77.349,77.357,140210000.0
2007-12-20 08:21:00,77.399,77.399,77.357,77.384,162360000.0
2007-12-20 08:22:00,77.353,77.39,77.353,77.353,112550000.0
2007-12-20 08:23:00,77.367,77.396,77.36,77.396,104450000.0
2007-12-20 08:24:00,77.386,77.396,77.359,77.367,117640000.0
2007-12-20 08:25:00,77.363,77.399,77.363,77.399,82850000.0
2007-12-20 08:26:00,77.361,77.406,77.361,77.393,119390000.0
2007-12-20 08:27:00,77.403,77.409,77.379,77.382,51160000.0
2007-12-20 08:28:00,77.368,77.375,77.367,77.371,11690000.0
2007-12-20 08:29:00,77.379,77.413,77.364,77.364,57160000.0
2007-12-20 08:30:00,77.38,77.38,77.359,77.359,4510000.0
2007-12-20 08:31:00,77.392,77.392,77.366,77.392,116360000.0
2007-12-20 08:32:00,77.364,77.366,77.36,77.361,56260000.0
2007-12-20 08:33:00,77.401,77.401,77.364,77.364,9950000.0
2007-12-20 08:34:00,77.365,77.393,77.358,77.393,108610000.0
2007-12-20 08:35:00,77.382,77.393,77.356,77.393,83340000.0
2007-12-20 08:36:00,77.391,77.4,77.365,77.371,159660000.0
2007-12-20 08:37:00,77.363,77.405,77.363,77.405,112680000.0
2007-12-20 08:38:00,77.39,77.39,77.365,77.365,62280000.0
2007-12-20 08:39:00,77.394,77.394,77.352,77.352,107020000.0
2007-12-20 08:40:00,77.357,77.36,77.349,77.36,137190000.0
2007-12-20 08:41:00,77.368,77.379,77.354,77.379,155460000.0
2007-12-20 08:42:00,77.392,77.392,77.364,77.364,110890000.0
2007-12-20 08:43:00,77.374,77.387,77.358,77.363,107500000.0
2007-12-20 08:44:00,77.381,77.388,77.357,77.385,115190000.0
2007-12-20 08:45:00,77.388,77.388,77.353,77.357,87060000.0
2007-12-20 08:46:00,77.394,77.394,77.369,77.369,115400000.0
2007-12-20 08:47:00,77.355,77.366,77.355,77.366,54540000.0
2007-12-20 08:48:00,77.399,77.399,77.368,77.381,17460000.0
2007-12-20 08:49:00,77.36,77.389,77.36,77.384,121330000.0
2007-12-20 08:50:00,77.39,77.39,77.364,77.372,60940000.0
2007-12-20 08:51:00,77.394,77.394,77.392,77.392,4320000.0
2007-12-20 08:53:00,77.412,77.412,77.387,77.387,105280000.0
2007-12-20 08:54:00,77.412,77.412,77.373,77.373,50700000.0
2007-12-20 08:55:00,77.405,77.414,77.404,77.405,18530000.0
2007-12-20 08:56:00,77.397,77.411,77.376,77.376,58100000.0
2007-12-20 08:57:00,77.372,77.374,77.372,77.372,8450000.0
2007-12-20 08:58:00,77.395,77.399,77.363,77.363,105710000.0
2007-12-20 08:59:00,77.397,77.397,77.356,77.393,91740000.0
2007-12-20 09:00:00,77.392,77.392,77.363,77.363,166480000.0
2007-12-20 09:01:00,77.354,77.38,77.352,77.352,115890000.0
2007-12-20 09:02:00,77.372,77.384,77.348,77.384,61960000.0
2007-12-20 09:03:00,77.376,77.389,77.35,77.389,106950000.0
2007-12-20 09:04:00,77.384,77.386,77.346,77.385,137780000.0
2007-12-20 09:05:00,77.342,77.39,77.342,77.387,167110000.0
2007-12-20 09:06:00,77.378,77.381,77.347,77.354,109250000.0
2007-12-20 09:07:00,77.362,77.388,77.343,77.352,103110000.0
2007-12-20 09:08:00,77.389,77.401,77.377,77.392,127750000.0
2007-12-20 09:09:00,77.397,77.397,77.386,77.386,93760000.0
2007-12-20 09:10:00,77.358,77.384,77.358,77.368,107420000.0
2007-12-20 09:11:00,77.399,77.399,77.354,77.362,54460000.0
2007-12-20 09:12:00,77.399,77.403,77.369,77.369,10140000.0
2007-12-20 09:13:00,77.39,77.39,77.36,77.38,18770000.0
2007-12-20 09:14:00,77.357,77.395,77.357,77.395,59850000.0
2007-12-20 09:15:00,77.388,77.388,77.35,77.358,19570000.0
2007-12-20 09:16:00,77.356,77.368,77.337,77.337,12620000.0
2007-12-20 09:17:00,77.341,77.368,77.334,77.368,115330000.0
2007-12-20 09:18:00,77.372,77.374,77.349,77.374,57480000.0
2007-12-20 09:20:00,77.364,77.372,77.335,77.372,89100000.0
2007-12-20 09:21:00,77.367,77.383,77.349,77.374,169310000.0
2007-12-20 09:22:00,77.355,77.38,77.353,77.353,109260000.0
2007-12-20 09:23:00,77.364,77.393,77.364,77.369,62300000.0
2007-12-20 09:24:00,77.395,77.4,77.376,77.395,97550000.0
2007-12-20 09:25:00,77.412,77.412,77.375,77.404,153930000.0
2007-12-20 09:26:00,77.393,77.394,77.358,77.389,161490000.0
2007-12-20 09:27:00,77.383,77.385,77.347,77.385,117610000.0
2007-12-20 09:28:00,77.338,77.386,77.338,77.386,114550000.0
2007-12-20 09:29:00,77.371,77.405,77.371,77.379,127420000.0
2007-12-20 09:30:00,77.429,77.429,77.378,77.378,87160000.0
2007-12-20 09:32:00,77.368,77.402,77.368,77.402,47720000.0
2007-12-20 09:33:00,77.397,77.41,77.381,77.381,13720000.0
2007-12-20 09:36:00,77.412,77.412,77.376,77.376,155060000.0
2007-12-20 09:37:00,77.408,77.414,77.403,77.403,104100000.0
2007-12-20 09:38:00,77.352,77.391,77.352,77.391,68240000.0
2007-12-20 09:39:00,77.386,77.386,77.38,77.38,106240000.0
2007-12-20 09:40:00,77.355,77.382,77.355,77.382,131550000.0
2007-12-20 09:41:00,77.341,77.35,77.339,77.341,154860000.0
2007-12-20 09:42:00,77.374,77.374,77.344,77.344,102420000.0
2007-12-20 09:43:00,77.364,77.384,77.352,77.355,108350000.0
2007-12-20 09:44:00,77.392,77.411,77.363,77.393,132140000.0
2007-12-20 09:45:00,77.393,77.4,77.377,77.4,90990000.0
2007-12-20 09:46:00,77.374,77.378,77.367,77.367,111390000.0
2007-12-20 09:47:00,77.381,77.416,77.376,77.395,56760000.0
2007-12-20 09:48:00,77.419,77.429,77.396,77.396,15780000.0
2007-12-20 09:49:00,77.4,77.413,77.382,77.382,64860000.0
2007-12-20 09:51:00,77.405,77.405,77.399,77.399,42160000.0
2007-12-20 09:52:00,77.389,77.418,77.389,77.412,48170000.0
2007-12-20 09:54:00,77.405,77.405,77.362,77.402,117500000.0
2007-12-20 09:55:00,77.416,77.416,77.387,77.405,78160000.0
2007-12-20 09:56:00,77.378,77.378,77.37,77.37,87570000.0
2007-12-20 09:57:00,77.405,77.408,77.367,77.398,100310000.0
2007-12-20 09:58:00,77.408,77.409,77.366,77.399,110290000.0
2007-12-20 09:59:00,77.366,77.406,77.366,77.379,112170000.0
2007-12-20 10:00:00,77.409,77.416,77.404,77.412,123510000.0
2007-12-20 10:01:00,77.368,77.378,77.367,77.378,132980000.0
2007-12-20 10:02:00,77.427,77.427,77.42,77.426,101480000.0
2007-12-20 10:03:00,77.425,77.426,77.421,77.421,81320000.0
2007-12-20 10:06:00,77.415,77.424,77.389,77.424,61280000.0
2007-12-20 10:07:00,77.413,77.419,77.388,77.392,106730000.0
2007-12-20 10:08:00,77.413,77.413,77.385,77.385,143480000.0
2007-12-20 10:09:00,77.405,77.411,77.377,77.402,152500000.0
2007-12-20 10:10:00,77.373,77.418,77.373,77.415,107600000.0
2007-12-20 10:11:00,77.425,77.425,77.375,77.375,101990000.0
2007-12-20 10:12:00,77.409,77.409,77.374,77.38,125020000.0
2007-12-20 10:13:00,77.388,77.419,77.388,77.39,94220000.0
2007-12-20 10:14:00,77.418,77.418,77.379,77.402,108780000.0
2007-12-20 10:15:00,77.398,77.398,77.357,77.363,59810000.0
2007-12-20 10:16:00,77.386,77.399,77.386,77.399,3610000.0
2007-12-20 10:17:00,77.369,77.411,77.369,77.411,58260000.0
2007-12-20 10:18:00,77.42,77.424,77.411,77.423,110090000.0
2007-12-20 10:19:00,77.388,77.394,77.382,77.389,133020000.0
2007-12-20 10:20:00,77.396,77.401,77.394,77.398,156140000.0
2007-12-20 10:21:00,77.422,77.422,77.395,77.401,98310000.0
2007-12-20 10:22:00,77.413,77.446,77.398,77.412,114020000.0
2007-12-20 10:23:00,77.435,77.469,77.435,77.462,119330000.0
2007-12-20 10:24:00,77.426,77.441,77.395,77.395,90130000.0
2007-12-20 10:25:00,77.379,77.393,77.378,77.393,110580000.0
2007-12-20 10:26:00,77.379,77.424,77.353,77.374,55470000.0
2007-12-20 10:27:00,77.401,77.407,77.366,77.388,18870000.0
2007-12-20 10:28:00,77.373,77.388,77.348,77.359,159930000.0
2007-12-20 10:29:00,77.353,77.388,77.353,77.369,108670000.0
2007-12-20 10:30:00,77.398,77.418,77.365,77.39,55380000.0
2007-12-20 10:31:00,77.379,77.401,77.376,77.401,97820000.0
2007-12-20 10:32:00,77.381,77.422,77.377,77.422,128040000.0
2007-12-20 10:33:00,77.42,77.42,77.38,77.398,154480000.0
2007-12-20 10:34:00,77.409,77.417,77.409,77.416,105630000.0
2007-12-20 10:35:00,77.406,77.421,77.4,77.409,107340000.0
2007-12-20 10:36:00,77.401,77.406,77.396,77.406,127090000.0
2007-12-20 10:37:00,77.418,77.419,77.414,77.415,86520000.0
2007-12-20 10:38:00,77.398,77.41,77.369,77.374,116190000.0
2007-12-20 10:39:00,77.403,77.42,77.376,77.381,56140000.0
2007-12-20 10:40:00,77.384,77.385,77.384,77.385,5070000.0
2007-12-20 10:41:00,77.383,77.41,77.376,77.399,94220000.0
2007-12-20 10:42:00,77.395,77.395,77.363,77.363,68230000.0
2007-12-20 10:43:00,77.371,77.402,77.365,77.365,59060000.0
2007-12-20 10:44:00,77.364,77.366,77.36,77.36,42340000.0
2007-12-20 10:45:00,77.385,77.385,77.361,77.366,49960000.0
2007-12-20 10:46:00,77.358,77.36,77.358,77.358,57320000.0
2007-12-20 10:47:00,77.373,77.403,77.362,77.403,109500000.0
2007-12-20 10:48:00,77.395,77.417,77.377,77.417,83190000.0
2007-12-20 10:49:00,77.397,77.398,77.391,77.398,95820000.0
2007-12-20 10:50:00,77.391,77.396,77.39,77.39,102930000.0
2007-12-20 10:51:00,77.447,77.447,77.438,77.438,124800000.0
2007-12-20 10:52:00,77.38,77.42,77.38,77.413,108140000.0
2007-12-20 10:53:00,77.427,77.432,77.426,77.426,118160000.0
2007-12-20 10:54:00,77.415,77.416,77.408,77.413,127420000.0
2007-12-20 10:56:00,77.396,77.397,77.39,77.39,73090000.0
2007-12-20 10:57:00,77.413,77.413,77.4,77.4,138340000.0
2007-12-20 10:58:00,77.393,77.411,77.382,77.393,95730000.0
2007-12-20 10:59:00,77.458,77.47,77.394,77.425,57300000.0
2007-12-20 11:00:00,77.424,77.424,77.389,77.423,101880000.0
2007-12-20 11:01:00,77.39,77.421,77.386,77.388,134930000.0
2007-12-20 11:02:00,77.384,77.411,77.384,77.388,150890000.0
2007-12-20 11:03:00,77.421,77.421,77.385,77.398,101250000.0
2007-12-20 11:04:00,77.397,77.435,77.397,77.435,99050000.0
2007-12-20 11:05:00,77.398,77.433,77.398,77.408,114220000.0
2007-12-20 11:06:00,77.425,77.431,77.39,77.39,73130000.0
2007-12-20 11:09:00,77.416,77.416,77.377,77.393,15070000.0
2007-12-20 11:10:00,77.383,77.419,77.383,77.416,74050000.0
2007-12-20 11:11:00,77.423,77.423,77.387,77.393,85620000.0
2007-12-20 11:12:00,77.406,77.416,77.371,77.371,77280000.0
2007-12-20 11:13:00,77.383,77.408,77.366,77.395,37080000.0
2007-12-20 11:14:00,77.399,77.399,77.359,77.359,65590000.0
2007-12-20 11:15:00,77.349,77.38,77.349,77.36,73090000.0
2007-12-20 11:16:00,77.376,77.412,77.376,77.403,130090000.0
2007-12-20 11:17:00,77.397,77.405,77.397,77.398,90880000.0
2007-12-20 11:18:00,77.407,77.407,77.358,77.363,95820000.0
2007-12-20 11:19:00,77.352,77.391,77.352,77.364,80170000.0
2007-12-20 11:20:00,77.352,77.373,77.316,77.347,83220000.0
2007-12-20 11:21:00,77.343,77.349,77.315,77.343,64050000.0
2007-12-20 11:22:00,77.307,77.329,77.272,77.292,45890000.0
2007-12-20 11:23:00,77.277,77.308,77.275,77.288,63850000.0
2007-12-20 11:24:00,77.306,77.33,77.289,77.309,91600000.0
2007-12-20 11:25:00,77.318,77.336,77.286,77.324,66710000.0
2007-12-20 11:26:00,77.286,77.317,77.286,77.307,79090000.0
2007-12-20 11:27:00,77.305,77.305,77.267,77.278,64600000.0
2007-12-20 11:28:00,77.269,77.287,77.239,77.271,69820000.0
2007-12-20 11:29:00,77.22,77.247,77.196,77.238,72870000.0
2007-12-20 11:30:00,77.23,77.321,77.215,77.264,47370000.0
2007-12-20 11:31:00,77.286,77.341,77.282,77.341,76520000.0
2007-12-20 11:32:00,77.279,77.325,77.271,77.282,122290000.0
2007-12-20 11:33:00,77.308,77.308,77.261,77.286,74690000.0
2007-12-20 11:34:00,77.267,77.267,77.218,77.236,80770000.0
2007-12-20 11:35:00,77.277,77.292,77.251,77.261,57900000.0
2007-12-20 11:36:00,77.289,77.31,77.272,77.305,91540000.0
2007-12-20 11:37:00,77.262,77.318,77.262,77.28,56670000.0
2007-12-20 11:38:00,77.283,77.296,77.256,77.283,51700000.0
2007-12-20 11:39:00,77.283,77.29,77.255,77.29,38740000.0
2007-12-20 11:40:00,77.252,77.294,77.248,77.294,41850000.0
2007-12-20 11:41:00,77.272,77.321,77.272,77.298,55230000.0
2007-12-20 11:42:00,77.331,77.331,77.286,77.325,96340000.0
2007-12-20 11:43:00,77.304,77.356,77.3,77.328,79090000.0
2007-12-20 11:44:00,77.362,77.369,77.326,77.334,88000000.0
2007-12-20 11:45:00,77.323,77.367,77.323,77.338,99350000.0
2007-12-20 11:46:00,77.332,77.364,77.332,77.348,105610000.0
2007-12-20 11:47:00,77.345,77.345,77.332,77.338,99420000.0
2007-12-20 11:48:00,77.362,77.362,77.309,77.335,114730000.0
2007-12-20 11:49:00,77.323,77.331,77.301,77.311,130360000.0
2007-12-20 11:50:00,77.334,77.334,77.295,77.303,97520000.0
2007-12-20 11:51:00,77.334,77.334,77.299,77.31,71910000.0
2007-12-20 11:52:00,77.336,77.341,77.335,77.34,145630000.0
2007-12-20 11:53:00,77.325,77.325,77.304,77.304,87990000.0
2007-12-20 11:54:00,77.314,77.32,77.305,77.308,53890000.0
2007-12-20 11:55:00,77.303,77.333,77.303,77.333,90650000.0
2007-12-20 11:56:00,77.328,77.347,77.3,77.307,126810000.0
2007-12-20 11:57:00,77.318,77.318,77.276,77.315,144220000.0
2007-12-20 11:58:00,77.274,77.315,77.247,77.294,102260000.0
2007-12-20 11:59:00,77.301,77.301,77.245,77.268,91420000.0
2007-12-20 12:00:00,77.276,77.304,77.26,77.26,119150000.0
2007-12-20 12:01:00,77.281,77.328,77.275,77.303,69070000.0
2007-12-20 12:02:00,77.28,77.307,77.278,77.307,92540000.0
2007-12-20 12:03:00,77.309,77.314,77.276,77.291,50180000.0
2007-12-20 12:04:00,77.325,77.339,77.311,77.338,10940000.0
2007-12-20 12:05:00,77.305,77.328,77.287,77.287,108140000.0
2007-12-20 12:06:00,77.306,77.313,77.276,77.313,117780000.0
2007-12-20 12:07:00,77.301,77.301,77.265,77.265,131500000.0
2007-12-20 12:08:00,77.271,77.277,77.271,77.271,84040000.0
2007-12-20 12:09:00,77.308,77.308,77.299,77.3,78610000.0
2007-12-20 12:10:00,77.275,77.278,77.27,77.271,138980000.0
2007-12-20 12:11:00,77.287,77.331,77.278,77.331,99580000.0
2007-12-20 12:12:00,77.317,77.329,77.296,77.3,54510000.0
2007-12-20 12:13:00,77.293,77.329,77.293,77.302,93540000.0
2007-12-20 12:14:00,77.313,77.359,77.313,77.316,115630000.0
2007-12-20 12:15:00,77.352,77.352,77.315,77.315,140770000.0
2007-12-20 12:17:00,77.328,77.368,77.308,77.308,99130000.0
2007-12-20 12:18:00,77.339,77.341,77.302,77.334,118730000.0
2007-12-20 12:19:00,77.291,77.344,77.291,77.315,75640000.0
2007-12-20 12:20:00,77.328,77.357,77.317,77.342,103220000.0
2007-12-20 12:21:00,77.348,77.384,77.332,77.35,61660000.0
2007-12-20 12:22:00,77.348,77.373,77.348,77.371,9430000.0
2007-12-20 12:23:00,77.355,77.389,77.355,77.369,103240000.0
2007-12-20 12:24:00,77.399,77.409,77.366,77.371,63090000.0
2007-12-20 12:25:00,77.391,77.436,77.387,77.419,57910000.0
2007-12-20 12:26:00,77.423,77.423,77.384,77.384,41590000.0
2007-12-20 12:27:00,77.415,77.42,77.381,77.414,45760000.0
2007-12-20 12:28:00,77.383,77.417,77.379,77.384,58510000.0
2007-12-20 12:29:00,77.42,77.42,77.414,77.418,108950000.0
2007-12-20 12:30:00,77.404,77.404,77.375,77.403,72440000.0
2007-12-20 12:31:00,77.399,77.4,77.397,77.399,93920000.0
2007-12-20 12:32:00,77.379,77.4,77.377,77.399,95240000.0
2007-12-20 12:33:00,77.399,77.41,77.375,77.402,116580000.0
2007-12-20 12:34:00,77.414,77.414,77.377,77.385,108730000.0
2007-12-20 12:35:00,77.406,77.408,77.373,77.373,124670000.0
2007-12-20 12:36:00,77.405,77.41,77.399,77.41,135920000.0
2007-12-20 12:37:00,77.364,77.394,77.364,77.394,107500000.0
2007-12-20 12:38:00,77.352,77.394,77.352,77.394,82880000.0
2007-12-20 12:39:00,77.382,77.383,77.357,77.383,151800000.0
2007-12-20 12:40:00,77.35,77.391,77.349,77.349,104550000.0
2007-12-20 12:41:00,77.388,77.401,77.357,77.383,61500000.0
2007-12-20 12:42:00,77.391,77.391,77.346,77.348,100570000.0
2007-12-20 12:43:00,77.346,77.4,77.346,77.362,132890000.0
2007-12-20 12:44:00,77.409,77.412,77.404,77.407,141800000.0
2007-12-20 12:45:00,77.398,77.406,77.392,77.406,103230000.0
2007-12-20 12:46:00,77.376,77.42,77.376,77.376,108970000.0
2007-12-20 12:47:00,77.387,77.41,77.359,77.37,117050000.0
2007-12-20 12:48:00,77.388,77.413,77.378,77.38,87280000.0
2007-12-20 12:49:00,77.424,77.431,77.396,77.418,111920000.0
2007-12-20 12:50:00,77.376,77.411,77.359,77.411,52250000.0
2007-12-20 12:51:00,77.387,77.406,77.37,77.406,15220000.0
2007-12-20 12:52:00,77.373,77.409,77.362,77.362,78080000.0
2007-12-20 12:53:00,77.375,77.4,77.363,77.388,90010000.0
2007-12-20 12:54:00,77.381,77.399,77.363,77.363,90420000.0
2007-12-20 12:55:00,77.393,77.413,77.376,77.413,119210000.0
2007-12-20 12:56:00,77.393,77.427,77.393,77.395,108290000.0
2007-12-20 12:57:00,77.421,77.421,77.38,77.404,123890000.0
2007-12-20 12:58:00,77.408,77.424,77.376,77.424,134490000.0
2007-12-20 12:59:00,77.384,77.423,77.384,77.423,96020000.0
2007-12-20 13:00:00,77.413,77.413,77.375,77.381,82110000.0
2007-12-20 13:01:00,77.389,77.424,77.389,77.424,159070000.0
2007-12-20 13:02:00,77.381,77.395,77.381,77.395,95860000.0
2007-12-20 13:03:00,77.434,77.448,77.4,77.444,57600000.0
2007-12-20 13:04:00,77.412,77.441,77.405,77.405,102990000.0
2007-12-20 13:05:00,77.41,77.441,77.405,77.411,136170000.0
2007-12-20 13:06:00,77.431,77.431,77.398,77.424,146220000.0
2007-12-20 13:07:00,77.379,77.423,77.378,77.423,102250000.0
2007-12-20 13:08:00,77.371,77.411,77.354,77.355,96610000.0
2007-12-20 13:09:00,77.379,77.385,77.353,77.382,115890000.0
2007-12-20 13:10:00,77.363,77.419,77.363,77.419,81420000.0
2007-12-20 13:11:00,77.376,77.379,77.374,77.376,110180000.0
2007-12-20 13:12:00,77.412,77.412,77.393,77.393,50270000.0
2007-12-20 13:13:00,77.385,77.405,77.373,77.373,13610000.0
2007-12-20 13:14:00,77.408,77.413,77.383,77.413,97030000.0
2007-12-20 13:15:00,77.425,77.425,77.379,77.418,100560000.0
2007-12-20 13:16:00,77.376,77.41,77.376,77.381,108200000.0
2007-12-20 13:17:00,77.411,77.411,77.356,77.375,108330000.0
2007-12-20 13:18:00,77.37,77.37,77.311,77.334,112910000.0
2007-12-20 13:19:00,77.331,77.376,77.327,77.376,127370000.0
2007-12-20 13:20:00,77.357,77.387,77.357,77.363,107040000.0
2007-12-20 13:21:00,77.376,77.393,77.355,77.393,90110000.0
2007-12-20 13:22:00,77.344,77.371,77.31,77.31,157520000.0
2007-12-20 13:23:00,77.339,77.339,77.274,77.339,104390000.0
2007-12-20 13:24:00,77.327,77.34,77.299,77.328,59970000.0
2007-12-20 13:25:00,77.304,77.329,77.297,77.324,103180000.0
2007-12-20 13:26:00,77.31,77.342,77.31,77.319,125210000.0
2007-12-20 13:27:00,77.359,77.359,77.302,77.314,158120000.0
2007-12-20 13:28:00,77.318,77.32,77.317,77.318,106710000.0
2007-12-20 13:29:00,77.335,77.355,77.316,77.316,105920000.0
2007-12-20 13:30:00,77.348,77.363,77.348,77.357,121200000.0
2007-12-20 13:31:00,77.344,77.369,77.315,77.335,84890000.0
2007-12-20 13:32:00,77.327,77.365,77.319,77.359,110120000.0
2007-12-20 13:33:00,77.358,77.358,77.284,77.33,54220000.0
2007-12-20 13:34:00,77.299,77.345,77.299,77.345,8870000.0
2007-12-20 13:35:00,77.342,77.343,77.315,77.343,71070000.0
2007-12-20 13:36:00,77.347,77.355,77.342,77.349,54640000.0
2007-12-20 13:37:00,77.353,77.353,77.324,77.343,78370000.0
2007-12-20 13:38:00,77.309,77.331,77.306,77.308,114450000.0
2007-12-20 13:39:00,77.338,77.338,77.329,77.329,68270000.0
2007-12-20 13:40:00,77.3,77.313,77.3,77.313,86660000.0
2007-12-20 13:41:00,77.342,77.356,77.319,77.333,73500000.0
2007-12-20 13:42:00,77.374,77.375,77.339,77.363,71520000.0
2007-12-20 13:43:00,77.328,77.337,77.328,77.337,82290000.0
2007-12-20 13:45:00,77.352,77.377,77.343,77.375,74150000.0
2007-12-20 13:46:00,77.336,77.382,77.336,77.382,118400000.0
2007-12-20 13:48:00,77.363,77.371,77.336,77.341,73700000.0
2007-12-20 13:49:00,77.382,77.394,77.368,77.394,61640000.0
2007-12-20 13:50:00,77.354,77.378,77.342,77.35,93120000.0
2007-12-20 13:51:00,77.377,77.392,77.347,77.392,57440000.0
2007-12-20 13:52:00,77.347,77.378,77.33,77.368,51590000.0
2007-12-20 13:53:00,77.333,77.389,77.333,77.389,38730000.0
2007-12-20 13:54:00,77.372,77.394,77.357,77.394,43170000.0
2007-12-20 13:56:00,77.354,77.393,77.354,77.393,112820000.0
2007-12-20 13:57:00,77.386,77.393,77.368,77.393,77950000.0
2007-12-20 13:58:00,77.409,77.424,77.385,77.424,93050000.0
2007-12-20 13:59:00,77.382,77.422,77.379,77.422,96070000.0
2007-12-20 14:00:00,77.435,77.435,77.378,77.423,112450000.0
2007-12-20 14:01:00,77.383,77.422,77.376,77.422,106400000.0
2007-12-20 14:02:00,77.386,77.387,77.38,77.385,114940000.0
2007-12-20 14:03:00,77.415,77.422,77.39,77.422,127450000.0
2007-12-20 14:04:00,77.406,77.43,77.406,77.412,100700000.0
2007-12-20 14:05:00,77.407,77.438,77.4,77.426,76680000.0
2007-12-20 14:06:00,77.415,77.418,77.41,77.412,150560000.0
2007-12-20 14:07:00,77.4,77.434,77.4,77.434,88820000.0
2007-12-20 14:08:00,77.392,77.431,77.392,77.425,57750000.0
2007-12-20 14:09:00,77.425,77.425,77.382,77.382,97990000.0
2007-12-20 14:10:00,77.393,77.43,77.389,77.417,123510000.0
2007-12-20 14:11:00,77.391,77.427,77.391,77.393,145650000.0
2007-12-20 14:12:00,77.424,77.439,77.395,77.401,103930000.0
2007-12-20 14:13:00,77.4,77.473,77.4,77.42,103650000.0
2007-12-20 14:14:00,77.436,77.436,77.387,77.392,111220000.0
2007-12-20 14:15:00,77.413,77.413,77.379,77.379,88070000.0
2007-12-20 14:16:00,77.386,77.389,77.384,77.385,96800000.0
2007-12-20 14:17:00,77.379,77.411,77.379,77.411,49530000.0
2007-12-20 14:18:00,77.416,77.422,77.398,77.422,13710000.0
2007-12-20 14:19:00,77.381,77.41,77.354,77.388,99020000.0
2007-12-20 14:20:00,77.362,77.389,77.354,77.361,124640000.0
2007-12-20 14:21:00,77.399,77.399,77.335,77.335,145080000.0
2007-12-20 14:22:00,77.334,77.334,77.323,77.323,103790000.0
2007-12-20 14:23:00,77.346,77.358,77.319,77.358,96550000.0
2007-12-20 14:24:00,77.369,77.382,77.331,77.382,113980000.0
2007-12-20 14:25:00,77.366,77.367,77.332,77.36,81200000.0
2007-12-20 14:27:00,77.355,77.356,77.351,77.351,58570000.0
2007-12-20 14:28:00,77.357,77.357,77.354,77.354,5630000.0
2007-12-20 14:29:00,77.324,77.361,77.324,77.341,55610000.0
2007-12-20 14:30:00,77.368,77.391,77.35,77.391,105150000.0
2007-12-20 14:31:00,77.355,77.418,77.355,77.418,152710000.0
2007-12-20 14:32:00,77.409,77.409,77.378,77.381,166530000.0
2007-12-20 14:33:00,77.406,77.406,77.374,77.394,113890000.0
2007-12-20 14:34:00,77.412,77.423,77.406,77.411,101880000.0
2007-12-20 14:35:00,77.399,77.406,77.364,77.401,126200000.0
2007-12-20 14:36:00,77.397,77.405,77.39,77.402,88740000.0
2007-12-20 14:37:00,77.415,77.415,77.407,77.407,117680000.0
2007-12-20 14:38:00,77.382,77.406,77.376,77.379,53870000.0
2007-12-20 14:39:00,77.405,77.405,77.376,77.405,17890000.0
2007-12-20 14:40:00,77.385,77.404,77.355,77.399,101960000.0
2007-12-20 14:41:00,77.359,77.389,77.359,77.368,57310000.0
2007-12-20 14:42:00,77.411,77.411,77.373,77.377,16370000.0
2007-12-20 14:43:00,77.365,77.391,77.359,77.359,117290000.0
2007-12-20 14:44:00,77.369,77.399,77.355,77.37,56260000.0
2007-12-20 14:45:00,77.394,77.394,77.367,77.379,9200000.0
2007-12-20 14:46:00,77.339,77.36,77.335,77.36,17540000.0
2007-12-20 14:47:00,77.343,77.394,77.343,77.394,58520000.0
2007-12-20 14:48:00,77.384,77.384,77.343,77.373,111570000.0
2007-12-20 14:49:00,77.332,77.36,77.322,77.322,138230000.0
2007-12-20 14:50:00,77.347,77.36,77.347,77.354,153550000.0
2007-12-20 14:51:00,77.342,77.342,77.302,77.32,112150000.0
2007-12-20 14:52:00,77.309,77.349,77.298,77.306,101630000.0
2007-12-20 14:53:00,77.313,77.344,77.309,77.339,125720000.0
2007-12-20 14:54:00,77.345,77.345,77.301,77.301,88630000.0
2007-12-20 14:55:00,77.308,77.339,77.308,77.339,108250000.0
2007-12-20 14:56:00,77.309,77.364,77.309,77.361,56730000.0
2007-12-20 14:57:00,77.349,77.38,77.338,77.38,10710000.0
2007-12-20 14:58:00,77.339,77.353,77.339,77.353,122410000.0
2007-12-20 14:59:00,77.344,77.375,77.337,77.345,51870000.0
2007-12-20 15:00:00,77.358,77.358,77.324,77.328,14470000.0
2007-12-20 15:01:00,77.323,77.356,77.323,77.336,63450000.0
2007-12-20 15:03:00,77.362,77.362,77.339,77.342,108920000.0
2007-12-20 15:04:00,77.363,77.37,77.334,77.339,68240000.0
2007-12-20 15:05:00,77.368,77.376,77.368,77.369,73800000.0
2007-12-20 15:06:00,77.362,77.372,77.338,77.365,78440000.0
2007-12-20 15:07:00,77.333,77.359,77.316,77.32,72670000.0
2007-12-20 15:08:00,77.345,77.348,77.318,77.334,71540000.0
2007-12-20 15:09:00,77.342,77.357,77.283,77.287,42570000.0
2007-12-20 15:10:00,77.318,77.344,77.288,77.344,80780000.0
2007-12-20 15:11:00,77.336,77.336,77.287,77.287,119340000.0
2007-12-20 15:12:00,77.274,77.327,77.274,77.321,77930000.0
2007-12-20 15:13:00,77.33,77.337,77.291,77.291,69290000.0
2007-12-20 15:14:00,77.285,77.358,77.285,77.342,60660000.0
2007-12-20 15:15:00,77.335,77.363,77.317,77.317,93810000.0
2007-12-20 15:16:00,77.326,77.375,77.32,77.373,55740000.0
2007-12-20 15:17:00,77.387,77.393,77.349,77.36,53430000.0
2007-12-20 15:18:00,77.385,77.39,77.357,77.362,40460000.0
2007-12-20 15:19:00,77.356,77.395,77.356,77.365,43490000.0
2007-12-20 15:20:00,77.38,77.408,77.372,77.372,52680000.0
2007-12-20 15:21:00,77.41,77.418,77.382,77.415,94920000.0
2007-12-20 15:22:00,77.405,77.411,77.379,77.404,72830000.0
2007-12-20 15:23:00,77.382,77.411,77.372,77.381,85910000.0
2007-12-20 15:24:00,77.409,77.409,77.376,77.376,92340000.0
2007-12-20 15:25:00,77.382,77.41,77.377,77.398,112440000.0
2007-12-20 15:26:00,77.403,77.403,77.36,77.391,104190000.0
2007-12-20 15:27:00,77.393,77.393,77.333,77.333,119430000.0
2007-12-20 15:28:00,77.34,77.374,77.338,77.37,123870000.0
2007-12-20 15:29:00,77.354,77.379,77.339,77.376,94330000.0
2007-12-20 15:30:00,77.341,77.386,77.332,77.386,70050000.0
2007-12-20 15:31:00,77.39,77.39,77.354,77.368,140370000.0
2007-12-20 15:32:00,77.358,77.382,77.354,77.365,100820000.0
2007-12-20 15:33:00,77.387,77.397,77.36,77.361,59680000.0
2007-12-20 15:34:00,77.369,77.398,77.352,77.387,91130000.0
2007-12-20 15:35:00,77.352,77.389,77.352,77.361,126280000.0
2007-12-20 15:36:00,77.383,77.387,77.348,77.358,135540000.0
2007-12-20 15:37:00,77.331,77.366,77.323,77.323,103450000.0
2007-12-20 15:38:00,77.353,77.355,77.3,77.345,96330000.0
2007-12-20 15:39:00,77.328,77.328,77.273,77.279,112370000.0
2007-12-20 15:40:00,77.291,77.329,77.289,77.289,79770000.0
2007-12-20 15:41:00,77.328,77.328,77.287,77.307,101990000.0
2007-12-20 15:42:00,77.333,77.35,77.303,77.312,50270000.0
2007-12-20 15:43:00,77.31,77.336,77.31,77.335,11340000.0
2007-12-20 15:44:00,77.341,77.341,77.3,77.327,105690000.0
2007-12-20 15:45:00,77.335,77.348,77.308,77.312,70760000.0
2007-12-20 15:46:00,77.294,77.328,77.289,77.291,75610000.0
2007-12-20 15:47:00,77.298,77.299,77.297,77.297,71940000.0
2007-12-20 15:48:00,77.329,77.335,77.323,77.335,79420000.0
2007-12-20 15:49:00,77.312,77.356,77.312,77.347,79030000.0
2007-12-20 15:50:00,77.363,77.364,77.328,77.364,45990000.0
2007-12-20 15:51:00,77.365,77.37,77.336,77.366,78410000.0
2007-12-20 15:52:00,77.359,77.372,77.337,77.367,126670000.0
2007-12-20 15:53:00,77.357,77.361,77.325,77.361,77610000.0
2007-12-20 15:54:00,77.364,77.368,77.338,77.365,69380000.0
2007-12-20 15:55:00,77.362,77.383,77.345,77.345,56540000.0
2007-12-20 15:56:00,77.372,77.372,77.33,77.354,90470000.0
2007-12-20 15:57:00,77.375,77.375,77.317,77.347,56060000.0
2007-12-20 15:58:00,77.316,77.361,77.316,77.361,52990000.0
2007-12-20 15:59:00,77.347,77.364,77.337,77.364,42900000.0
2007-12-20 16:00:00,77.365,77.366,77.36,77.36,41330000.0
2007-12-20 16:01:00,77.343,77.38,77.337,77.344,58090000.0
2007-12-20 16:02:00,77.384,77.384,77.345,77.351,92130000.0
2007-12-20 16:03:00,77.375,77.375,77.344,77.364,79470000.0
2007-12-20 16:04:00,77.376,77.376,77.33,77.358,90910000.0
2007-12-20 16:05:00,77.364,77.366,77.311,77.349,90810000.0
2007-12-20 16:06:00,77.365,77.39,77.348,77.363,108630000.0
2007-12-20 16:07:00,77.408,77.411,77.406,77.408,105990000.0
2007-12-20 16:08:00,77.376,77.407,77.357,77.362,111650000.0
2007-12-20 16:09:00,77.382,77.387,77.351,77.387,119490000.0
2007-12-20 16:10:00,77.343,77.347,77.34,77.347,95920000.0
2007-12-20 16:11:00,77.343,77.389,77.343,77.36,75770000.0
2007-12-20 16:12:00,77.352,77.387,77.352,77.368,142090000.0
2007-12-20 16:13:00,77.358,77.366,77.353,77.366,95020000.0
2007-12-20 16:14:00,77.357,77.366,77.355,77.366,58260000.0
2007-12-20 16:15:00,77.396,77.396,77.389,77.39,98070000.0
2007-12-20 16:16:00,77.414,77.414,77.402,77.402,128130000.0
2007-12-20 16:17:00,77.349,77.38,77.343,77.38,153510000.0
2007-12-20 16:18:00,77.402,77.402,77.349,77.351,103180000.0
2007-12-20 16:19:00,77.346,77.376,77.346,77.367,94530000.0
2007-12-20 16:20:00,77.347,77.376,77.332,77.361,120260000.0
2007-12-20 16:21:00,77.364,77.373,77.333,77.333,75120000.0
2007-12-20 16:22:00,77.341,77.365,77.328,77.33,99470000.0
2007-12-20 16:23:00,77.358,77.358,77.323,77.331,54760000.0
2007-12-20 16:24:00,77.353,77.353,77.325,77.328,11120000.0
2007-12-20 16:25:00,77.329,77.365,77.329,77.365,94500000.0
2007-12-20 16:26:00,77.333,77.342,77.329,77.342,109180000.0
2007-12-20 16:27:00,77.375,77.375,77.365,77.365,82880000.0
2007-12-20 16:28:00,77.337,77.346,77.337,77.344,100440000.0
2007-12-20 16:30:00,77.374,77.384,77.374,77.384,8270000.0
2007-12-20 16:31:00,77.374,77.374,77.344,77.349,97770000.0
2007-12-20 16:32:00,77.343,77.364,77.335,77.335,96930000.0
2007-12-20 16:33:00,77.361,77.392,77.342,77.392,110880000.0
2007-12-20 16:34:00,77.339,77.375,77.322,77.357,85540000.0
2007-12-20 16:35:00,77.31,77.348,77.307,77.318,108890000.0
2007-12-20 16:36:00,77.347,77.368,77.338,77.35,52930000.0
2007-12-20 16:37:00,77.387,77.387,77.381,77.385,7890000.0
2007-12-20 16:38:00,77.355,77.356,77.35,77.356,42570000.0
2007-12-20 16:39:00,77.394,77.394,77.359,77.362,32890000.0
2007-12-20 16:40:00,77.396,77.411,77.373,77.391,47350000.0
2007-12-20 16:41:00,77.422,77.422,77.387,77.387,29720000.0
2007-12-20 16:42:00,77.411,77.42,77.38,77.42,39040000.0
2007-12-20 16:43:00,77.381,77.408,77.365,77.388,47620000.0
2007-12-20 16:44:00,77.363,77.386,77.353,77.386,93510000.0
2007-12-20 16:45:00,77.393,77.393,77.314,77.35,110580000.0
2007-12-20 16:46:00,77.311,77.311,77.271,77.278,72350000.0
2007-12-20 16:47:00,77.269,77.307,77.257,77.279,69680000.0
2007-12-20 16:48:00,77.306,77.318,77.263,77.318,118750000.0
2007-12-20 16:49:00,77.315,77.323,77.287,77.323,114220000.0
2007-12-20 16:50:00,77.289,77.306,77.271,77.304,173910000.0
2007-12-20 16:51:00,77.315,77.325,77.286,77.301,127610000.0
2007-12-20 16:52:00,77.342,77.342,77.301,77.301,102230000.0
2007-12-20 16:53:00,77.324,77.331,77.297,77.301,68900000.0
2007-12-20 16:54:00,77.32,77.33,77.257,77.301,97170000.0
2007-12-20 16:55:00,77.313,77.338,77.289,77.324,71840000.0
2007-12-20 16:56:00,77.3,77.33,77.278,77.314,85120000.0
2007-12-20 16:57:00,77.314,77.317,77.272,77.306,79440000.0
2007-12-20 16:58:00,77.262,77.286,77.256,77.285,40060000.0
2007-12-20 16:59:00,77.294,77.302,77.256,77.302,71500000.0
2007-12-20 17:00:00,77.269,77.306,77.266,77.269,76030000.0
2007-12-20 17:01:00,77.31,77.319,77.267,77.286,123000000.0
2007-12-20 17:02:00,77.299,77.336,77.293,77.326,93680000.0
2007-12-20 17:03:00,77.315,77.32,77.27,77.282,98850000.0
2007-12-20 17:04:00,77.315,77.329,77.288,77.312,89510000.0
2007-12-20 17:05:00,77.273,77.309,77.266,77.266,90430000.0
2007-12-20 17:06:00,77.29,77.29,77.258,77.26,62710000.0
2007-12-20 17:07:00,77.297,77.3,77.264,77.3,57950000.0
2007-12-20 17:08:00,77.312,77.312,77.271,77.281,69130000.0
2007-12-20 17:09:00,77.31,77.31,77.272,77.272,104430000.0
2007-12-20 17:10:00,77.265,77.297,77.26,77.293,67170000.0
2007-12-20 17:11:00,77.252,77.282,77.249,77.282,79910000.0
2007-12-20 17:12:00,77.286,77.305,77.252,77.285,66540000.0
2007-12-20 17:13:00,77.327,77.336,77.294,77.303,75690000.0
2007-12-20 17:14:00,77.325,77.33,77.294,77.294,72250000.0
2007-12-20 17:15:00,77.325,77.327,77.295,77.324,40050000.0
2007-12-20 17:16:00,77.336,77.336,77.279,77.285,85590000.0
2007-12-20 17:17:00,77.269,77.288,77.246,77.246,120330000.0
2007-12-20 17:18:00,77.27,77.291,77.245,77.279,83860000.0
2007-12-20 17:19:00,77.242,77.245,77.223,77.245,68130000.0
2007-12-20 17:20:00,77.203,77.236,77.189,77.22,60550000.0
2007-12-20 17:21:00,77.225,77.241,77.195,77.241,90960000.0
2007-12-20 17:22:00,77.206,77.206,77.199,77.199,60410000.0
2007-12-20 17:23:00,77.22,77.252,77.216,77.252,53530000.0
2007-12-20 17:24:00,77.256,77.261,77.225,77.225,40500000.0
2007-12-20 17:25:00,77.247,77.26,77.21,77.227,41430000.0
2007-12-20 17:26:00,77.215,77.248,77.215,77.243,52930000.0
2007-12-20 17:27:00,77.265,77.268,77.233,77.241,110040000.0
2007-12-20 17:28:00,77.235,77.258,77.226,77.254,70570000.0
2007-12-20 17:29:00,77.212,77.241,77.202,77.234,92630000.0
2007-12-20 17:30:00,77.198,77.238,77.198,77.234,104600000.0
2007-12-20 17:31:00,77.219,77.254,77.211,77.254,119420000.0
2007-12-20 17:32:00,77.199,77.229,77.176,77.211,115510000.0
2007-12-20 17:33:00,77.164,77.206,77.16,77.202,117060000.0
2007-12-20 17:34:00,77.163,77.206,77.157,77.157,122760000.0
2007-12-20 17:35:00,77.165,77.206,77.165,77.171,112500000.0
2007-12-20 17:36:00,77.206,77.211,77.183,77.19,77950000.0
2007-12-20 17:37:00,77.178,77.22,77.169,77.22,141030000.0
2007-12-20 17:38:00,77.184,77.226,77.181,77.204,95060000.0
2007-12-20 17:39:00,77.235,77.235,77.188,77.216,60570000.0
2007-12-20 17:40:00,77.194,77.24,77.185,77.24,94660000.0
2007-12-20 17:41:00,77.253,77.258,77.215,77.215,140170000.0
2007-12-20 17:42:00,77.248,77.248,77.212,77.212,144730000.0
2007-12-20 17:43:00,77.25,77.256,77.249,77.249,101440000.0
2007-12-20 17:44:00,77.217,77.217,77.198,77.201,99880000.0
2007-12-20 17:45:00,77.244,77.266,77.215,77.229,108890000.0
2007-12-20 17:46:00,77.227,77.305,77.227,77.243,82050000.0
2007-12-20 17:47:00,77.276,77.322,77.261,77.279,97940000.0
2007-12-20 17:48:00,77.315,77.323,77.285,77.285,51790000.0
2007-12-20 17:49:00,77.303,77.303,77.279,77.281,12480000.0
2007-12-20 17:50:00,77.261,77.298,77.259,77.298,102750000.0
2007-12-20 17:51:00,77.291,77.312,77.263,77.312,50900000.0
2007-12-20 17:52:00,77.273,77.303,77.273,77.285,10900000.0
2007-12-20 17:53:00,77.311,77.311,77.253,77.253,82580000.0
2007-12-20 17:54:00,77.236,77.287,77.232,77.233,70640000.0
2007-12-20 17:55:00,77.243,77.28,77.239,77.257,58650000.0
2007-12-20 17:56:00,77.292,77.3,77.252,77.252,101960000.0
2007-12-20 17:57:00,77.282,77.298,77.244,77.244,59480000.0
2007-12-20 17:58:00,77.262,77.262,77.229,77.231,55160000.0
2007-12-20 17:59:00,77.221,77.258,77.195,77.195,42960000.0
2007-12-20 18:00:00,77.221,77.221,77.163,77.163,45890000.0
2007-12-20 18:01:00,77.173,77.221,77.173,77.221,52090000.0
2007-12-20 18:02:00,77.214,77.217,77.178,77.206,94830000.0
2007-12-20 18:03:00,77.198,77.224,77.177,77.209,81340000.0
2007-12-20 18:04:00,77.183,77.212,77.177,77.212,86320000.0
2007-12-20 18:05:00,77.177,77.207,77.168,77.19,96480000.0
2007-12-20 18:06:00,77.234,77.239,77.208,77.211,123060000.0
2007-12-20 18:07:00,77.222,77.261,77.218,77.248,104760000.0
2007-12-20 18:08:00,77.209,77.241,77.199,77.241,114830000.0
2007-12-20 18:09:00,77.227,77.236,77.205,77.212,129490000.0
2007-12-20 18:10:00,77.203,77.242,77.203,77.242,95340000.0
2007-12-20 18:11:00,77.203,77.25,77.203,77.221,78360000.0
2007-12-20 18:12:00,77.243,77.247,77.212,77.212,147660000.0
2007-12-20 18:13:00,77.219,77.245,77.184,77.205,96450000.0
2007-12-20 18:14:00,77.192,77.223,77.183,77.183,58070000.0
2007-12-20 18:15:00,77.204,77.218,77.184,77.213,101860000.0
2007-12-20 18:16:00,77.19,77.217,77.162,77.162,136690000.0
2007-12-20 18:17:00,77.167,77.191,77.146,77.176,135000000.0
2007-12-20 18:18:00,77.181,77.199,77.148,77.183,106440000.0
2007-12-20 18:19:00,77.194,77.195,77.145,77.183,90850000.0
2007-12-20 18:20:00,77.196,77.207,77.161,77.203,112840000.0
2007-12-20 18:21:00,77.201,77.207,77.17,77.172,78110000.0
2007-12-20 18:22:00,77.16,77.205,77.16,77.178,105310000.0
2007-12-20 18:23:00,77.205,77.205,77.165,77.196,51920000.0
2007-12-20 18:24:00,77.199,77.208,77.185,77.187,13150000.0
2007-12-20 18:25:00,77.2,77.229,77.182,77.204,120710000.0
2007-12-20 18:26:00,77.244,77.244,77.198,77.222,100440000.0
2007-12-20 18:27:00,77.226,77.238,77.198,77.232,74180000.0
2007-12-20 18:28:00,77.226,77.237,77.205,77.205,143210000.0
2007-12-20 18:29:00,77.213,77.261,77.213,77.261,93950000.0
2007-12-20 18:30:00,77.256,77.27,77.22,77.229,61710000.0
2007-12-20 18:31:00,77.221,77.259,77.22,77.222,104520000.0
2007-12-20 18:32:00,77.235,77.269,77.229,77.269,137120000.0
2007-12-20 18:33:00,77.238,77.269,77.233,77.233,144080000.0
2007-12-20 18:34:00,77.263,77.269,77.235,77.239,105180000.0
2007-12-20 18:35:00,77.26,77.263,77.223,77.259,89440000.0
2007-12-20 18:36:00,77.266,77.266,77.227,77.232,121380000.0
2007-12-20 18:38:00,77.218,77.258,77.218,77.253,108860000.0
2007-12-20 18:39:00,77.253,77.27,77.215,77.27,55350000.0
2007-12-20 18:40:00,77.286,77.321,77.266,77.321,12440000.0
2007-12-20 18:41:00,77.294,77.317,77.26,77.304,88620000.0
2007-12-20 18:42:00,77.25,77.297,77.25,77.277,72880000.0
2007-12-20 18:43:00,77.29,77.296,77.253,77.253,59890000.0
2007-12-20 18:44:00,77.294,77.298,77.257,77.298,84150000.0
2007-12-20 18:45:00,77.299,77.303,77.269,77.274,58450000.0
2007-12-20 18:46:00,77.264,77.314,77.264,77.314,60610000.0
2007-12-20 18:47:00,77.274,77.308,77.274,77.288,39400000.0
2007-12-20 18:48:00,77.321,77.321,77.256,77.256,47480000.0
2007-12-20 18:49:00,77.279,77.279,77.238,77.273,53510000.0
2007-12-20 18:50:00,77.246,77.246,77.239,77.239,111590000.0
2007-12-20 18:51:00,77.281,77.281,77.244,77.281,75100000.0
2007-12-20 18:52:00,77.261,77.301,77.256,77.263,88080000.0
2007-12-20 18:53:00,77.293,77.3,77.266,77.27,97650000.0
2007-12-20 18:54:00,77.304,77.304,77.264,77.276,122660000.0
2007-12-20 18:55:00,77.268,77.277,77.261,77.274,105820000.0
2007-12-20 18:56:00,77.279,77.322,77.279,77.303,117540000.0
2007-12-20 18:57:00,77.304,77.304,77.275,77.285,129090000.0
2007-12-20 18:58:00,77.319,77.329,77.279,77.317,102110000.0
2007-12-20 18:59:00,77.328,77.33,77.326,77.328,76780000.0
2007-12-20 19:00:00,77.308,77.308,77.21,77.21,143330000.0
2007-12-20 19:01:00,77.208,77.262,77.206,77.262,101660000.0
2007-12-20 19:02:00,77.231,77.273,77.227,77.273,58960000.0
2007-12-20 19:03:00,77.274,77.274,77.242,77.242,98970000.0
2007-12-20 19:04:00,77.261,77.261,77.219,77.223,141780000.0
2007-12-20 19:05:00,77.255,77.273,77.252,77.273,159140000.0
2007-12-20 19:06:00,77.272,77.272,77.222,77.23,105370000.0
2007-12-20 19:07:00,77.27,77.278,77.233,77.269,99390000.0
2007-12-20 19:08:00,77.26,77.26,77.224,77.233,126960000.0
2007-12-20 19:09:00,77.253,77.257,77.222,77.257,77680000.0
2007-12-20 19:10:00,77.239,77.272,77.239,77.272,109950000.0
2007-12-20 19:11:00,77.245,77.273,77.233,77.264,52320000.0
2007-12-20 19:12:00,77.271,77.271,77.233,77.233,13790000.0
2007-12-20 19:13:00,77.221,77.243,77.221,77.243,117160000.0
2007-12-20 19:14:00,77.258,77.258,77.209,77.23,104700000.0
2007-12-20 19:15:00,77.22,77.238,77.203,77.238,111240000.0
2007-12-20 19:16:00,77.225,77.267,77.225,77.241,86410000.0
2007-12-20 19:17:00,77.244,77.251,77.227,77.251,107040000.0
2007-12-20 19:18:00,77.253,77.268,77.228,77.232,49140000.0
2007-12-20 19:19:00,77.256,77.27,77.23,77.23,20360000.0
2007-12-20 19:20:00,77.243,77.256,77.216,77.234,101210000.0
2007-12-20 19:21:00,77.23,77.266,77.227,77.227,50230000.0
2007-12-20 19:22:00,77.249,77.257,77.233,77.238,16940000.0
2007-12-20 19:23:00,77.269,77.269,77.249,77.249,117460000.0
2007-12-20 19:24:00,77.273,77.273,77.24,77.24,80600000.0
2007-12-20 19:25:00,77.253,77.297,77.253,77.273,104490000.0
2007-12-20 19:26:00,77.267,77.276,77.267,77.27,51120000.0
2007-12-20 19:27:00,77.296,77.302,77.281,77.302,15430000.0
2007-12-20 19:29:00,77.277,77.277,77.269,77.269,52360000.0
2007-12-20 19:30:00,77.306,77.306,77.251,77.285,109520000.0
2007-12-20 19:31:00,77.244,77.273,77.244,77.273,75540000.0
2007-12-20 19:32:00,77.252,77.283,77.243,77.243,98970000.0
2007-12-20 19:33:00,77.245,77.245,77.223,77.223,97580000.0
2007-12-20 19:34:00,77.265,77.269,77.225,77.242,119700000.0
2007-12-20 19:35:00,77.285,77.285,77.241,77.241,111890000.0
2007-12-20 19:36:00,77.272,77.284,77.23,77.284,126730000.0
2007-12-20 19:37:00,77.272,77.302,77.272,77.3,131680000.0
2007-12-20 19:38:00,77.306,77.306,77.299,77.299,97790000.0
2007-12-20 19:39:00,77.297,77.304,77.289,77.304,84220000.0
2007-12-20 19:40:00,77.294,77.294,77.263,77.263,148230000.0
2007-12-20 19:41:00,77.252,77.292,77.252,77.272,95570000.0
2007-12-20 19:42:00,77.283,77.283,77.264,77.269,59010000.0
2007-12-20 19:43:00,77.264,77.286,77.256,77.262,101860000.0
2007-12-20 19:44:00,77.252,77.273,77.248,77.248,128190000.0
2007-12-20 19:45:00,77.273,77.291,77.234,77.267,154670000.0
2007-12-20 19:46:00,77.221,77.25,77.216,77.216,107720000.0
2007-12-20 19:47:00,77.221,77.247,77.204,77.235,101070000.0
2007-12-20 19:48:00,77.237,77.243,77.215,77.215,111660000.0
2007-12-20 19:49:00,77.22,77.258,77.216,77.258,83860000.0
2007-12-20 19:50:00,77.209,77.248,77.209,77.215,107720000.0
2007-12-20 19:51:00,77.232,77.245,77.205,77.22,48910000.0
2007-12-20 19:52:00,77.239,77.266,77.239,77.266,6200000.0
2007-12-20 19:53:00,77.263,77.267,77.257,77.267,56590000.0
2007-12-20 19:54:00,77.268,77.273,77.223,77.223,12020000.0
2007-12-20 19:55:00,77.23,77.257,77.206,77.206,92660000.0
2007-12-20 19:56:00,77.231,77.233,77.178,77.178,107230000.0
2007-12-20 19:57:00,77.217,77.229,77.196,77.203,49360000.0
2007-12-20 19:58:00,77.233,77.233,77.222,77.222,3790000.0
2007-12-20 19:59:00,77.225,77.258,77.225,77.249,136020000.0
2007-12-20 20:00:00,77.255,77.257,77.251,77.251,76790000.0
2007-12-20 20:01:00,77.205,77.24,77.198,77.23,117110000.0
2007-12-20 20:02:00,77.202,77.242,77.202,77.242,116500000.0
2007-12-20 20:03:00,77.246,77.246,77.237,77.238,76410000.0
2007-12-20 20:04:00,77.244,77.245,77.239,77.239,102660000.0
2007-12-20 20:06:00,77.229,77.237,77.203,77.228,103280000.0
2007-12-20 20:07:00,77.24,77.253,77.221,77.25,73760000.0
2007-12-20 20:08:00,77.242,77.242,77.201,77.201,116940000.0
2007-12-20 20:09:00,77.241,77.241,77.237,77.237,4130000.0
2007-12-20 20:10:00,77.209,77.214,77.209,77.214,4130000.0
2007-12-20 20:11:00,77.207,77.239,77.207,77.237,108260000.0
2007-12-20 20:12:00,77.25,77.25,77.222,77.241,62820000.0
2007-12-20 20:13:00,77.208,77.247,77.208,77.247,6580000.0
2007-12-20 20:15:00,77.264,77.265,77.26,77.261,65450000.0
2007-12-20 20:17:00,77.274,77.276,77.268,77.268,102350000.0
2007-12-20 20:18:00,77.265,77.281,77.257,77.264,15430000.0
2007-12-20 20:19:00,77.271,77.302,77.265,77.302,111440000.0
2007-12-20 20:20:00,77.303,77.314,77.276,77.284,83580000.0
2007-12-20 20:21:00,77.332,77.336,77.308,77.328,12670000.0
2007-12-20 20:22:00,77.283,77.315,77.283,77.292,105780000.0
2007-12-20 20:23:00,77.292,77.321,77.28,77.321,47960000.0
2007-12-20 20:24:00,77.322,77.33,77.299,77.319,13380000.0
2007-12-20 20:25:00,77.285,77.313,77.285,77.31,87990000.0
2007-12-20 20:26:00,77.315,77.325,77.295,77.295,60500000.0
2007-12-20 20:27:00,77.312,77.312,77.285,77.303,17310000.0
2007-12-20 20:28:00,77.269,77.307,77.269,77.288,88100000.0
2007-12-20 20:29:00,77.278,77.302,77.265,77.265,97770000.0
2007-12-20 20:30:00,77.286,77.297,77.273,77.273,18230000.0
2007-12-20 20:31:00,77.266,77.28,77.266,77.27,73530000.0
2007-12-20 20:32:00,77.278,77.306,77.275,77.278,59710000.0
2007-12-20 20:33:00,77.304,77.305,77.271,77.271,71630000.0
2007-12-20 20:34:00,77.274,77.274,77.266,77.269,6760000.0
2007-12-20 20:35:00,77.262,77.3,77.262,77.271,90670000.0
2007-12-20 20:36:00,77.291,77.291,77.256,77.256,78670000.0
2007-12-20 20:37:00,77.266,77.28,77.249,77.252,12970000.0
2007-12-20 20:39:00,77.295,77.297,77.288,77.291,109320000.0
2007-12-20 20:40:00,77.251,77.281,77.245,77.252,88530000.0
2007-12-20 20:41:00,77.243,77.279,77.236,77.236,72720000.0
2007-12-20 20:42:00,77.26,77.26,77.226,77.254,43090000.0
2007-12-20 20:43:00,77.231,77.258,77.221,77.235,58300000.0
2007-12-20 20:44:00,77.237,77.237,77.201,77.23,84490000.0
2007-12-20 20:45:00,77.192,77.236,77.192,77.235,125240000.0
2007-12-20 20:46:00,77.246,77.249,77.217,77.241,105860000.0
2007-12-20 20:47:00,77.233,77.242,77.206,77.242,133290000.0
2007-12-20 20:48:00,77.258,77.262,77.228,77.262,98130000.0
2007-12-20 20:49:00,77.274,77.274,77.236,77.265,85750000.0
2007-12-20 20:50:00,77.274,77.274,77.242,77.25,63140000.0
2007-12-20 20:51:00,77.273,77.273,77.238,77.238,86270000.0
2007-12-20 20:52:00,77.25,77.294,77.243,77.294,64680000.0
2007-12-20 20:53:00,77.284,77.29,77.245,77.245,68940000.0
2007-12-20 20:54:00,77.289,77.292,77.249,77.259,22250000.0
2007-12-20 20:55:00,77.295,77.296,77.295,77.296,4130000.0
2007-12-20 20:56:00,77.247,77.281,77.244,77.267,129780000.0
2007-12-20 20:57:00,77.284,77.284,77.243,77.243,137460000.0
2007-12-20 20:58:00,77.269,77.302,77.269,77.294,89960000.0
2007-12-20 20:59:00,77.307,77.31,77.302,77.302,85400000.0
2007-12-20 21:00:00,77.296,77.301,77.284,77.297,11320000.0
2007-12-20 21:01:00,77.262,77.287,77.261,77.287,9990000.0
2007-12-20 21:02:00,77.31,77.311,77.307,77.308,109490000.0
2007-12-20 21:03:00,77.27,77.287,77.246,77.246,68300000.0
2007-12-20 21:04:00,77.266,77.266,77.24,77.245,16040000.0
2007-12-20 21:05:00,77.284,77.288,77.281,77.286,74760000.0
2007-12-20 21:06:00,77.284,77.289,77.272,77.272,167780000.0
2007-12-20 21:07:00,77.258,77.294,77.258,77.294,188090000.0
2007-12-20 21:08:00,77.25,77.286,77.25,77.286,106980000.0
2007-12-20 21:09:00,77.289,77.3,77.275,77.3,11350000.0
2007-12-20 21:10:00,77.251,77.294,77.251,77.263,102100000.0
2007-12-20 21:11:00,77.275,77.308,77.275,77.308,87000000.0
2007-12-20 21:12:00,77.322,77.322,77.265,77.272,80770000.0
2007-12-20 21:13:00,77.257,77.275,77.254,77.275,136720000.0
2007-12-20 21:14:00,77.257,77.26,77.248,77.255,157800000.0
2007-12-20 21:15:00,77.307,77.307,77.3,77.3,3940000.0
2007-12-20 21:16:00,77.295,77.295,77.254,77.26,134790000.0
2007-12-20 21:17:00,77.278,77.31,77.272,77.298,111600000.0
2007-12-20 21:18:00,77.296,77.327,77.294,77.327,14500000.0
2007-12-20 21:19:00,77.299,77.316,77.299,77.316,6610000.0
2007-12-20 21:20:00,77.282,77.318,77.274,77.304,70870000.0
2007-12-20 21:21:00,77.299,77.317,77.283,77.285,113650000.0
2007-12-20 21:22:00,77.331,77.331,77.3,77.3,62020000.0
2007-12-20 21:24:00,77.325,77.325,77.3,77.301,62580000.0
2007-12-20 21:25:00,77.312,77.351,77.312,77.351,114500000.0
2007-12-20 21:26:00,77.316,77.352,77.316,77.352,84260000.0
2007-12-20 21:27:00,77.34,77.342,77.307,77.342,115020000.0
2007-12-20 21:28:00,77.338,77.342,77.309,77.342,94790000.0
2007-12-20 21:30:00,77.336,77.34,77.32,77.335,17280000.0
2007-12-20 21:31:00,77.307,77.335,77.305,77.335,8630000.0
2007-12-20 21:32:00,77.303,77.351,77.303,77.351,87170000.0
2007-12-20 21:33:00,77.361,77.361,77.33,77.332,20480000.0
2007-12-20 21:34:00,77.321,77.334,77.321,77.334,6200000.0
2007-12-20 21:35:00,77.334,77.355,77.318,77.355,23370000.0
2007-12-20 21:36:00,77.351,77.351,77.327,77.349,11300000.0
2007-12-20 21:37:00,77.306,77.355,77.302,77.355,8650000.0
2007-12-20 21:38:00,77.309,77.327,77.305,77.326,72610000.0
2007-12-20 21:39:00,77.363,77.363,77.31,77.326,15590000.0
2007-12-20 21:40:00,77.301,77.305,77.273,77.293,17220000.0
2007-12-20 21:41:00,77.264,77.266,77.258,77.264,56730000.0
2007-12-20 21:42:00,77.293,77.293,77.267,77.27,86240000.0
2007-12-20 21:43:00,77.283,77.311,77.283,77.311,81860000.0
2007-12-20 21:44:00,77.27,77.303,77.269,77.273,105040000.0
2007-12-20 21:45:00,77.298,77.3,77.276,77.28,92260000.0
2007-12-20 21:46:00,77.27,77.276,77.265,77.267,87340000.0
2007-12-20 21:47:00,77.259,77.289,77.259,77.272,68870000.0
2007-12-20 21:48:00,77.295,77.302,77.289,77.289,79540000.0
2007-12-20 21:49:00,77.31,77.31,77.275,77.275,125190000.0
2007-12-20 21:50:00,77.31,77.34,77.292,77.3,97480000.0
2007-12-20 21:51:00,77.336,77.344,77.308,77.336,13940000.0
2007-12-20 21:52:00,77.342,77.349,77.328,77.328,9240000.0
2007-12-20 21:53:00,77.349,77.376,77.342,77.376,135190000.0
2007-12-20 21:54:00,77.36,77.36,77.327,77.336,14310000.0
2007-12-20 21:55:00,77.373,77.373,77.324,77.365,122080000.0
2007-12-20 21:56:00,77.338,77.348,77.304,77.304,77570000.0
2007-12-20 21:57:00,77.333,77.336,77.32,77.336,8010000.0
2007-12-20 21:58:00,77.347,77.347,77.329,77.345,15070000.0
2007-12-20 21:59:00,77.363,77.377,77.321,77.347,102170000.0
2007-12-20 22:00:00,77.377,77.377,77.352,77.375,12240000.0
2007-12-20 22:01:00,77.34,77.356,77.34,77.356,86460000.0
2007-12-20 22:02:00,77.352,77.357,77.352,77.355,98370000.0
2007-12-20 22:03:00,77.383,77.383,77.335,77.335,67280000.0
2007-12-20 22:04:00,77.336,77.338,77.33,77.33,106970000.0
2007-12-20 22:05:00,77.339,77.347,77.339,77.347,78280000.0
2007-12-20 22:06:00,77.381,77.381,77.365,77.365,6580000.0
2007-12-20 22:07:00,77.363,77.364,77.353,77.358,95120000.0
2007-12-20 22:08:00,77.369,77.37,77.366,77.369,105830000.0
2007-12-20 22:09:00,77.364,77.393,77.364,77.368,81800000.0
2007-12-20 22:10:00,77.375,77.375,77.368,77.374,78530000.0
2007-12-20 22:11:00,77.388,77.396,77.388,77.396,64670000.0
2007-12-20 22:12:00,77.425,77.425,77.381,77.381,76130000.0
2007-12-20 22:13:00,77.367,77.37,77.362,77.363,82410000.0
2007-12-20 22:14:00,77.375,77.377,77.373,77.373,102900000.0
2007-12-20 22:15:00,77.4,77.405,77.387,77.4,107650000.0
2007-12-20 22:17:00,77.39,77.397,77.39,77.39,62280000.0
2007-12-20 22:18:00,77.414,77.414,77.386,77.402,49390000.0
2007-12-20 22:19:00,77.415,77.418,77.409,77.416,116380000.0
2007-12-20 22:20:00,77.405,77.406,77.397,77.404,133800000.0
2007-12-20 22:21:00,77.402,77.422,77.402,77.403,83440000.0
2007-12-20 22:22:00,77.406,77.418,77.406,77.418,7180000.0
2007-12-20 22:23:00,77.408,77.42,77.398,77.398,102420000.0
2007-12-20 22:24:00,77.425,77.435,77.405,77.405,112910000.0
2007-12-20 22:25:00,77.405,77.408,77.399,77.399,103410000.0
2007-12-20 22:26:00,77.408,77.417,77.408,77.416,67090000.0
2007-12-20 22:27:00,77.445,77.445,77.406,77.412,47750000.0
2007-12-20 22:28:00,77.418,77.421,77.405,77.412,55850000.0
2007-12-20 22:29:00,77.419,77.419,77.41,77.412,54400000.0
2007-12-20 22:30:00,77.447,77.447,77.415,77.415,74520000.0
2007-12-20 22:31:00,77.398,77.398,77.398,77.398,1690000.0
2007-12-20 22:33:00,77.424,77.426,77.419,77.419,57260000.0
2007-12-20 22:36:00,77.411,77.411,77.383,77.39,76970000.0
2007-12-20 22:37:00,77.379,77.386,77.379,77.386,68690000.0
2007-12-20 22:38:00,77.391,77.393,77.381,77.387,85600000.0
2007-12-20 22:39:00,77.413,77.413,77.391,77.397,55550000.0
2007-12-20 22:42:00,77.404,77.405,77.389,77.392,66360000.0
2007-12-20 22:43:00,77.398,77.398,77.387,77.396,76760000.0
2007-12-20 22:45:00,77.429,77.43,77.427,77.429,103570000.0
2007-12-20 22:46:00,77.409,77.41,77.406,77.408,115270000.0
2007-12-20 22:47:00,77.398,77.4,77.395,77.396,96460000.0
2007-12-20 22:48:00,77.431,77.431,77.405,77.405,8490000.0
2007-12-20 22:49:00,77.406,77.406,77.398,77.398,106910000.0
2007-12-20 22:50:00,77.403,77.403,77.383,77.383,92630000.0
2007-12-20 22:51:00,77.416,77.416,77.392,77.392,69230000.0
2007-12-20 22:52:00,77.381,77.387,77.379,77.387,52340000.0
2007-12-20 22:54:00,77.414,77.417,77.41,77.411,56730000.0
2007-12-20 22:57:00,77.427,77.427,77.42,77.421,49150000.0
2007-12-20 22:58:00,77.413,77.413,77.385,77.385,65740000.0
2007-12-20 22:59:00,77.391,77.397,77.39,77.397,99790000.0
2007-12-20 23:00:00,77.434,77.434,77.393,77.393,47700000.0
2007-12-20 23:01:00,77.378,77.379,77.377,77.378,31980000.0
2007-12-20 23:03:00,77.42,77.42,77.392,77.392,64160000.0
2007-12-20 23:05:00,77.396,77.4,77.396,77.4,67180000.0
2007-12-20 23:06:00,77.424,77.424,77.383,77.383,108920000.0
2007-12-20 23:07:00,77.388,77.393,77.381,77.388,126720000.0
2007-12-20 23:08:00,77.396,77.397,77.394,77.396,45900000.0
2007-12-20 23:09:00,77.424,77.424,77.404,77.412,41880000.0
2007-12-20 23:10:00,77.4,77.407,77.4,77.407,39920000.0
2007-12-20 23:11:00,77.421,77.448,77.408,77.435,38690000.0
2007-12-20 23:12:00,77.477,77.477,77.469,77.47,41490000.0
2007-12-20 23:13:00,77.426,77.428,77.426,77.428,9580000.0
2007-12-20 23:14:00,77.437,77.437,77.427,77.435,37130000.0
2007-12-20 23:15:00,77.462,77.462,77.435,77.435,68760000.0
2007-12-20 23:16:00,77.438,77.438,77.437,77.437,3940000.0
2007-12-20 23:18:00,77.484,77.485,77.479,77.481,58890000.0
2007-12-20 23:20:00,77.447,77.45,77.446,77.448,68260000.0
2007-12-20 23:21:00,77.484,77.484,77.463,77.463,6770000.0
2007-12-20 23:22:00,77.466,77.466,77.46,77.465,14280000.0
2007-12-20 23:23:00,77.457,77.458,77.455,77.456,55160000.0
2007-12-20 23:24:00,77.485,77.485,77.478,77.479,5830000.0
2007-12-20 23:27:00,77.482,77.482,77.455,77.455,99600000.0
2007-12-20 23:28:00,77.456,77.456,77.451,77.451,37640000.0
2007-12-20 23:29:00,77.392,77.429,77.392,77.411,51430000.0
2007-12-20 23:30:00,77.438,77.438,77.429,77.429,108820000.0
2007-12-20 23:33:00,77.441,77.441,77.398,77.418,38350000.0
2007-12-20 23:34:00,77.426,77.426,77.411,77.419,42880000.0
2007-12-20 23:35:00,77.43,77.437,77.428,77.429,119920000.0
2007-12-20 23:36:00,77.466,77.466,77.437,77.442,77400000.0
2007-12-20 23:37:00,77.432,77.445,77.432,77.439,65440000.0
2007-12-20 23:38:00,77.448,77.457,77.435,77.449,52660000.0
2007-12-20 23:39:00,77.482,77.482,77.44,77.44,60800000.0
2007-12-20 23:40:00,77.422,77.465,77.422,77.462,113160000.0
2007-12-20 23:41:00,77.444,77.444,77.432,77.432,68970000.0
2007-12-20 23:42:00,77.441,77.462,77.434,77.434,78830000.0
2007-12-20 23:45:00,77.451,77.451,77.415,77.415,9770000.0
2007-12-20 23:46:00,77.406,77.406,77.389,77.398,84200000.0
2007-12-20 23:47:00,77.415,77.415,77.384,77.412,104090000.0
2007-12-20 23:48:00,77.45,77.45,77.428,77.428,69700000.0
2007-12-20 23:49:00,77.417,77.425,77.41,77.41,102100000.0
2007-12-20 23:50:00,77.414,77.414,77.401,77.401,86410000.0
2007-12-20 23:51:00,77.434,77.434,77.411,77.411,66750000.0
2007-12-20 23:52:00,77.425,77.425,77.418,77.425,12830000.0
2007-12-20 23:53:00,77.42,77.427,77.42,77.427,78690000.0
2007-12-20 23:54:00,77.452,77.452,77.415,77.423,10780000.0
2007-12-20 23:55:00,77.437,77.437,77.429,77.429,78240000.0
2007-12-20 23:57:00,77.462,77.462,77.434,77.434,70500000.0
2007-12-20 23:59:00,77.437,77.446,77.434,77.437,84990000.0
2007-12-21 00:00:00,77.468,77.468,77.452,77.458,102470000.0
2007-12-21 00:01:00,77.456,77.457,77.45,77.457,121020000.0
2007-12-21 00:02:00,77.467,77.468,77.459,77.459,86410000.0
2007-12-21 00:03:00,77.471,77.492,77.471,77.484,67940000.0
2007-12-21 00:04:00,77.456,77.462,77.443,77.443,82590000.0
2007-12-21 00:06:00,77.463,77.463,77.421,77.421,68380000.0
2007-12-21 00:07:00,77.447,77.449,77.447,77.449,24470000.0
2007-12-21 00:08:00,77.438,77.448,77.438,77.448,65830000.0
2007-12-21 00:09:00,77.48,77.48,77.447,77.462,56750000.0
2007-12-21 00:10:00,77.45,77.458,77.45,77.457,86890000.0
2007-12-21 00:11:00,77.468,77.47,77.466,77.469,94760000.0
2007-12-21 00:12:00,77.507,77.507,77.496,77.496,92550000.0
2007-12-21 00:15:00,77.495,77.495,77.455,77.468,93410000.0
2007-12-21 00:18:00,77.506,77.506,77.501,77.502,72350000.0
2007-12-21 00:19:00,77.458,77.458,77.45,77.457,53490000.0
2007-12-21 00:20:00,77.449,77.458,77.448,77.458,64840000.0
2007-12-21 00:21:00,77.485,77.485,77.464,77.464,65280000.0
2007-12-21 00:22:00,77.438,77.438,77.42,77.431,8650000.0
2007-12-21 00:24:00,77.475,77.475,77.469,77.47,67770000.0
2007-12-21 00:26:00,77.444,77.444,77.438,77.438,42680000.0
2007-12-21 00:27:00,77.465,77.466,77.458,77.458,88530000.0
2007-12-21 00:30:00,77.463,77.463,77.427,77.446,69500000.0
2007-12-21 00:33:00,77.48,77.48,77.458,77.458,5260000.0
2007-12-21 00:34:00,77.458,77.461,77.454,77.461,10410000.0
2007-12-21 00:35:00,77.457,77.458,77.449,77.455,137960000.0
2007-12-21 00:36:00,77.495,77.495,77.493,77.493,4510000.0
2007-12-21 00:37:00,77.444,77.446,77.442,77.442,39520000.0
2007-12-21 00:38:00,77.447,77.447,77.438,77.438,39360000.0
2007-12-21 00:39:00,77.477,77.477,77.471,77.471,22590000.0
2007-12-21 00:41:00,77.447,77.447,77.44,77.44,70000000.0
2007-12-21 00:42:00,77.467,77.467,77.45,77.45,127260000.0
2007-12-21 00:43:00,77.438,77.447,77.438,77.441,141140000.0
2007-12-21 00:45:00,77.466,77.468,77.459,77.459,131530000.0
2007-12-21 00:46:00,77.45,77.45,77.447,77.45,111980000.0
2007-12-21 00:48:00,77.497,77.497,77.487,77.487,57970000.0
2007-12-21 00:50:00,77.455,77.458,77.45,77.45,30920000.0
2007-12-21 00:51:00,77.489,77.495,77.48,77.495,44960000.0
2007-12-21 00:54:00,77.526,77.526,77.511,77.517,51260000.0
2007-12-21 00:55:00,77.507,77.507,77.5,77.5,90220000.0
2007-12-21 00:56:00,77.491,77.497,77.489,77.497,114000000.0
2007-12-21 00:57:00,77.524,77.524,77.495,77.498,66820000.0
2007-12-21 00:58:00,77.487,77.49,77.485,77.488,75960000.0
2007-12-21 00:59:00,77.499,77.5,77.496,77.498,123800000.0
2007-12-21 01:00:00,77.525,77.525,77.492,77.492,115590000.0
2007-12-21 01:03:00,77.517,77.517,77.507,77.51,104940000.0
2007-12-21 01:05:00,77.496,77.497,77.49,77.497,90570000.0
2007-12-21 01:06:00,77.525,77.525,77.496,77.51,60400000.0
2007-12-21 01:07:00,77.516,77.516,77.501,77.506,68880000.0
2007-12-21 01:08:00,77.495,77.496,77.488,77.49,60840000.0
2007-12-21 01:09:00,77.522,77.522,77.491,77.491,32350000.0
2007-12-21 01:10:00,77.496,77.496,77.489,77.489,52920000.0
2007-12-21 01:11:00,77.497,77.501,77.496,77.497,60600000.0
2007-12-21 01:12:00,77.535,77.538,77.528,77.528,98780000.0
2007-12-21 01:13:00,77.479,77.479,77.479,77.479,1500000.0
2007-12-21 01:15:00,77.506,77.506,77.476,77.477,11450000.0
2007-12-21 01:16:00,77.491,77.496,77.49,77.49,77140000.0
2007-12-21 01:17:00,77.497,77.497,77.488,77.488,54020000.0
2007-12-21 01:18:00,77.51,77.51,77.483,77.489,50210000.0
2007-12-21 01:19:00,77.477,77.479,77.476,77.477,60760000.0
2007-12-21 01:20:00,77.471,77.477,77.469,77.469,86270000.0
2007-12-21 01:21:00,77.481,77.481,77.466,77.467,10320000.0
2007-12-21 01:22:00,77.462,77.465,77.462,77.465,2260000.0
2007-12-21 01:23:00,77.478,77.479,77.477,77.477,61400000.0
2007-12-21 01:24:00,77.513,77.513,77.483,77.483,60510000.0
2007-12-21 01:25:00,77.488,77.488,77.488,77.488,2070000.0
2007-12-21 01:27:00,77.524,77.524,77.488,77.491,81310000.0
2007-12-21 01:28:00,77.482,77.487,77.48,77.487,112200000.0
2007-12-21 01:29:00,77.48,77.487,77.478,77.478,75700000.0
2007-12-21 01:30:00,77.504,77.504,77.492,77.492,3570000.0
2007-12-21 01:31:00,77.484,77.484,77.473,77.478,54090000.0
2007-12-21 01:32:00,77.486,77.486,77.479,77.479,89210000.0
2007-12-21 01:33:00,77.516,77.516,77.508,77.509,56230000.0
2007-12-21 01:34:00,77.469,77.469,77.466,77.468,48440000.0
2007-12-21 01:35:00,77.474,77.476,77.469,77.47,35240000.0
2007-12-21 01:36:00,77.503,77.503,77.477,77.477,8710000.0
2007-12-21 01:37:00,77.458,77.46,77.458,77.458,51040000.0
2007-12-21 01:38:00,77.467,77.467,77.458,77.461,92670000.0
2007-12-21 01:39:00,77.493,77.493,77.472,77.48,66980000.0
2007-12-21 01:40:00,77.467,77.467,77.461,77.461,80300000.0
2007-12-21 01:42:00,77.476,77.476,77.468,77.468,3570000.0
2007-12-21 01:43:00,77.465,77.47,77.459,77.459,112570000.0
2007-12-21 01:44:00,77.447,77.452,77.446,77.446,129930000.0
2007-12-21 01:45:00,77.486,77.487,77.479,77.482,135330000.0
2007-12-21 01:46:00,77.46,77.46,77.456,77.458,109740000.0
2007-12-21 01:48:00,77.491,77.491,77.454,77.454,152370000.0
2007-12-21 01:51:00,77.488,77.488,77.479,77.48,101880000.0
2007-12-21 01:52:00,77.44,77.447,77.438,77.438,137210000.0
2007-12-21 01:53:00,77.432,77.446,77.431,77.446,160680000.0
2007-12-21 01:54:00,77.467,77.467,77.459,77.459,100990000.0
2007-12-21 01:57:00,77.482,77.482,77.48,77.48,3940000.0
2007-12-21 01:58:00,77.456,77.459,77.454,77.455,121040000.0
2007-12-21 02:00:00,77.488,77.488,77.475,77.475,8630000.0
2007-12-21 02:01:00,77.457,77.457,77.457,77.457,1690000.0
2007-12-21 02:02:00,77.447,77.454,77.447,77.451,69730000.0
2007-12-21 02:03:00,77.466,77.466,77.445,77.445,19490000.0
2007-12-21 02:05:00,77.455,77.456,77.45,77.45,62250000.0
2007-12-21 02:06:00,77.473,77.473,77.468,77.468,4880000.0
2007-12-21 02:07:00,77.468,77.468,77.468,77.468,2440000.0
2007-12-21 02:08:00,77.453,77.458,77.451,77.451,65290000.0
2007-12-21 02:09:00,77.464,77.464,77.456,77.456,5630000.0
2007-12-21 02:10:00,77.455,77.455,77.45,77.452,18590000.0
2007-12-21 02:11:00,77.467,77.473,77.467,77.47,67540000.0
2007-12-21 02:12:00,77.495,77.495,77.475,77.475,5820000.0
2007-12-21 02:13:00,77.475,77.475,77.469,77.47,7510000.0
2007-12-21 02:14:00,77.473,77.476,77.469,77.476,61880000.0
2007-12-21 02:15:00,77.487,77.487,77.472,77.473,13410000.0
2007-12-21 02:16:00,77.485,77.494,77.48,77.494,13180000.0
2007-12-21 02:17:00,77.485,77.485,77.479,77.479,64050000.0
2007-12-21 02:18:00,77.509,77.509,77.494,77.5,17350000.0
2007-12-21 02:19:00,77.487,77.487,77.487,77.487,3190000.0
2007-12-21 02:20:00,77.493,77.493,77.481,77.481,65420000.0
2007-12-21 02:21:00,77.516,77.516,77.507,77.507,4880000.0
2007-12-21 02:22:00,77.488,77.496,77.488,77.494,10510000.0
2007-12-21 02:23:00,77.486,77.496,77.486,77.496,66460000.0
2007-12-21 02:24:00,77.521,77.521,77.515,77.515,7130000.0
2007-12-21 02:25:00,77.509,77.52,77.509,77.515,15620000.0
2007-12-21 02:27:00,77.527,77.527,77.501,77.504,14350000.0
2007-12-21 02:28:00,77.513,77.514,77.508,77.508,7920000.0
2007-12-21 02:29:00,77.512,77.513,77.503,77.503,61710000.0
2007-12-21 02:30:00,77.534,77.534,77.511,77.511,8450000.0
2007-12-21 02:32:00,77.493,77.501,77.484,77.484,62170000.0
2007-12-21 02:33:00,77.512,77.512,77.486,77.486,6570000.0
2007-12-21 02:34:00,77.473,77.482,77.473,77.477,14110000.0
2007-12-21 02:35:00,77.464,77.474,77.449,77.461,57800000.0
2007-12-21 02:36:00,77.478,77.478,77.452,77.456,13220000.0
2007-12-21 02:37:00,77.452,77.452,77.451,77.451,4510000.0
2007-12-21 02:38:00,77.445,77.451,77.44,77.446,61470000.0
2007-12-21 02:39:00,77.471,77.471,77.446,77.446,10550000.0
2007-12-21 02:40:00,77.444,77.444,77.437,77.444,18470000.0
2007-12-21 02:41:00,77.455,77.459,77.454,77.458,66570000.0
2007-12-21 02:42:00,77.468,77.468,77.453,77.462,16380000.0
2007-12-21 02:43:00,77.461,77.463,77.461,77.463,9990000.0
2007-12-21 02:44:00,77.474,77.477,77.469,77.476,61660000.0
2007-12-21 02:45:00,77.494,77.494,77.477,77.479,15390000.0
2007-12-21 02:47:00,77.468,77.481,77.468,77.477,63830000.0
2007-12-21 02:48:00,77.503,77.503,77.481,77.487,15760000.0
2007-12-21 02:49:00,77.477,77.481,77.468,77.468,12800000.0
2007-12-21 02:50:00,77.475,77.478,77.47,77.471,66660000.0
2007-12-21 02:51:00,77.503,77.503,77.497,77.497,7510000.0
2007-12-21 02:52:00,77.452,77.452,77.442,77.443,10400000.0
2007-12-21 02:53:00,77.455,77.465,77.455,77.465,54460000.0
2007-12-21 02:54:00,77.481,77.481,77.399,77.409,22230000.0
2007-12-21 02:55:00,77.406,77.406,77.365,77.379,10510000.0
2007-12-21 02:56:00,77.398,77.416,77.386,77.401,64240000.0
2007-12-21 02:57:00,77.412,77.412,77.386,77.393,13510000.0
2007-12-21 02:58:00,77.402,77.404,77.401,77.401,7590000.0
2007-12-21 02:59:00,77.393,77.393,77.32,77.343,54250000.0
2007-12-21 03:00:00,77.336,77.353,77.333,77.347,18330000.0
2007-12-21 03:01:00,77.37,77.37,77.36,77.364,17120000.0
2007-12-21 03:02:00,77.355,77.363,77.35,77.35,60770000.0
2007-12-21 03:03:00,77.387,77.387,77.355,77.355,16180000.0
2007-12-21 03:04:00,77.342,77.351,77.337,77.339,25340000.0
2007-12-21 03:05:00,77.346,77.365,77.339,77.365,66560000.0
2007-12-21 03:06:00,77.391,77.391,77.373,77.373,7510000.0
2007-12-21 03:07:00,77.389,77.391,77.372,77.372,15280000.0
2007-12-21 03:08:00,77.374,77.374,77.368,77.369,59470000.0
2007-12-21 03:09:00,77.387,77.387,77.368,77.368,8820000.0
2007-12-21 03:11:00,77.365,77.373,77.361,77.361,65750000.0
2007-12-21 03:12:00,77.386,77.386,77.352,77.352,11490000.0
2007-12-21 03:13:00,77.353,77.368,77.349,77.366,23270000.0
2007-12-21 03:14:00,77.357,77.365,77.357,77.359,59420000.0
2007-12-21 03:15:00,77.411,77.411,77.377,77.377,7880000.0
2007-12-21 03:16:00,77.379,77.381,77.369,77.374,18430000.0
2007-12-21 03:17:00,77.366,77.384,77.366,77.378,65130000.0
2007-12-21 03:18:00,77.422,77.422,77.418,77.418,8110000.0
2007-12-21 03:19:00,77.369,77.374,77.369,77.372,6190000.0
2007-12-21 03:21:00,77.407,77.407,77.387,77.387,5820000.0
2007-12-21 03:22:00,77.391,77.393,77.391,77.393,4690000.0
2007-12-21 03:23:00,77.405,77.406,77.399,77.399,63540000.0
2007-12-21 03:24:00,77.425,77.425,77.401,77.402,12850000.0
2007-12-21 03:25:00,77.39,77.393,77.39,77.393,3420000.0
2007-12-21 03:26:00,77.403,77.405,77.397,77.405,61550000.0
2007-12-21 03:27:00,77.433,77.433,77.388,77.388,11490000.0
2007-12-21 03:28:00,77.363,77.383,77.359,77.383,12890000.0
2007-12-21 03:29:00,77.376,77.387,77.376,77.38,63150000.0
2007-12-21 03:30:00,77.42,77.421,77.42,77.421,4550000.0
2007-12-21 03:31:00,77.384,77.385,77.377,77.385,11680000.0
2007-12-21 03:32:00,77.375,77.379,77.374,77.378,64160000.0
2007-12-21 03:33:00,77.398,77.398,77.385,77.385,5630000.0
2007-12-21 03:34:00,77.372,77.381,77.372,77.377,11680000.0
2007-12-21 03:36:00,77.42,77.42,77.395,77.395,69150000.0
2007-12-21 03:37:00,77.396,77.399,77.39,77.395,23400000.0
2007-12-21 03:39:00,77.431,77.431,77.428,77.428,3190000.0
2007-12-21 03:40:00,77.391,77.394,77.388,77.394,8110000.0
2007-12-21 03:41:00,77.405,77.409,77.404,77.408,58860000.0
2007-12-21 03:42:00,77.38,77.4,77.362,77.374,11300000.0
2007-12-21 03:43:00,77.368,77.375,77.364,77.369,12810000.0
2007-12-21 03:44:00,77.383,77.383,77.372,77.378,56860000.0
2007-12-21 03:45:00,77.387,77.387,77.376,77.383,10920000.0
2007-12-21 03:46:00,77.375,77.375,77.365,77.373,15810000.0
2007-12-21 03:47:00,77.366,77.377,77.366,77.377,54240000.0
2007-12-21 03:48:00,77.401,77.401,77.377,77.377,9240000.0
2007-12-21 03:49:00,77.39,77.395,77.39,77.395,5910000.0
2007-12-21 03:50:00,77.379,77.379,77.353,77.374,67240000.0
2007-12-21 03:51:00,77.41,77.41,77.375,77.378,15770000.0
2007-12-21 03:52:00,77.363,77.363,77.355,77.356,16140000.0
2007-12-21 03:53:00,77.346,77.352,77.342,77.342,56000000.0
2007-12-21 03:54:00,77.359,77.359,77.346,77.346,2850000.0
2007-12-21 03:55:00,77.343,77.35,77.343,77.349,14310000.0
2007-12-21 03:56:00,77.335,77.338,77.334,77.338,61390000.0
2007-12-21 03:57:00,77.365,77.365,77.346,77.353,16830000.0
2007-12-21 03:58:00,77.362,77.397,77.362,77.397,17710000.0
2007-12-21 03:59:00,77.383,77.388,77.363,77.378,65330000.0
2007-12-21 04:00:00,77.379,77.395,77.366,77.393,20350000.0
2007-12-21 04:01:00,77.372,77.39,77.372,77.39,7740000.0
2007-12-21 04:02:00,77.384,77.399,77.382,77.396,56570000.0
2007-12-21 04:03:00,77.397,77.397,77.38,77.386,14730000.0
2007-12-21 04:04:00,77.378,77.395,77.376,77.395,129230000.0
2007-12-21 04:05:00,77.39,77.402,77.385,77.399,113720000.0
2007-12-21 04:06:00,77.414,77.421,77.385,77.399,124790000.0
2007-12-21 04:07:00,77.412,77.412,77.384,77.411,88600000.0
2007-12-21 04:08:00,77.408,77.418,77.408,77.413,120930000.0
2007-12-21 04:09:00,77.43,77.43,77.386,77.404,67930000.0
2007-12-21 04:10:00,77.382,77.408,77.38,77.408,10730000.0
2007-12-21 04:11:00,77.405,77.422,77.399,77.416,54980000.0
2007-12-21 04:12:00,77.448,77.448,77.408,77.408,8490000.0
2007-12-21 04:13:00,77.415,77.434,77.413,77.434,12050000.0
2007-12-21 04:14:00,77.429,77.45,77.424,77.424,64230000.0
2007-12-21 04:15:00,77.433,77.446,77.431,77.446,10130000.0
2007-12-21 04:16:00,77.429,77.453,77.428,77.441,118900000.0
2007-12-21 04:17:00,77.44,77.483,77.438,77.483,55780000.0
2007-12-21 04:18:00,77.492,77.492,77.481,77.481,12580000.0
2007-12-21 04:19:00,77.474,77.474,77.44,77.451,110340000.0
2007-12-21 04:20:00,77.425,77.436,77.422,77.434,133030000.0
2007-12-21 04:21:00,77.463,77.463,77.431,77.431,90920000.0
2007-12-21 04:22:00,77.434,77.457,77.429,77.442,116360000.0
2007-12-21 04:23:00,77.428,77.448,77.423,77.429,59670000.0
2007-12-21 04:24:00,77.461,77.461,77.436,77.436,6940000.0
2007-12-21 04:25:00,77.427,77.465,77.427,77.465,10520000.0
2007-12-21 04:26:00,77.465,77.47,77.447,77.47,126520000.0
2007-12-21 04:27:00,77.502,77.503,77.492,77.492,60800000.0
2007-12-21 04:28:00,77.474,77.474,77.452,77.452,9950000.0
2007-12-21 04:29:00,77.459,77.474,77.451,77.463,117790000.0
2007-12-21 04:30:00,77.47,77.47,77.442,77.46,58860000.0
2007-12-21 04:31:00,77.487,77.487,77.484,77.484,4130000.0
2007-12-21 04:33:00,77.476,77.476,77.448,77.448,8490000.0
2007-12-21 04:34:00,77.451,77.451,77.437,77.442,13450000.0
2007-12-21 04:35:00,77.447,77.447,77.406,77.419,135260000.0
2007-12-21 04:36:00,77.443,77.443,77.422,77.425,85580000.0
2007-12-21 04:37:00,77.406,77.409,77.404,77.404,114820000.0
2007-12-21 04:38:00,77.415,77.436,77.409,77.436,59260000.0
2007-12-21 04:39:00,77.441,77.441,77.42,77.435,15060000.0
2007-12-21 04:40:00,77.403,77.425,77.401,77.41,25100000.0
2007-12-21 04:41:00,77.416,77.429,77.41,77.425,51900000.0
2007-12-21 04:42:00,77.442,77.442,77.412,77.42,9610000.0
2007-12-21 04:43:00,77.422,77.427,77.416,77.426,23360000.0
2007-12-21 04:44:00,77.418,77.43,77.414,77.422,61470000.0
2007-12-21 04:45:00,77.438,77.438,77.417,77.423,13740000.0
2007-12-21 04:46:00,77.418,77.433,77.41,77.423,99740000.0
2007-12-21 04:47:00,77.4,77.431,77.4,77.424,115880000.0
2007-12-21 04:48:00,77.437,77.437,77.414,77.42,58190000.0
2007-12-21 04:49:00,77.412,77.421,77.412,77.419,7140000.0
2007-12-21 04:50:00,77.417,77.433,77.417,77.432,112010000.0
2007-12-21 04:51:00,77.453,77.456,77.45,77.45,60270000.0
2007-12-21 04:52:00,77.411,77.42,77.411,77.42,4550000.0
2007-12-21 04:53:00,77.413,77.417,77.409,77.409,57560000.0
2007-12-21 04:54:00,77.443,77.443,77.425,77.429,14950000.0
2007-12-21 04:56:00,77.424,77.433,77.416,77.433,61350000.0
2007-12-21 04:57:00,77.451,77.456,77.435,77.443,21060000.0
2007-12-21 04:58:00,77.458,77.467,77.449,77.451,25190000.0
2007-12-21 04:59:00,77.435,77.446,77.435,77.446,59320000.0
2007-12-21 05:00:00,77.445,77.463,77.445,77.459,8870000.0
2007-12-21 05:01:00,77.453,77.471,77.453,77.463,15890000.0
2007-12-21 05:02:00,77.449,77.474,77.449,77.461,57220000.0
2007-12-21 05:03:00,77.485,77.485,77.444,77.444,10220000.0
2007-12-21 05:04:00,77.448,77.449,77.444,77.445,95670000.0
2007-12-21 05:05:00,77.459,77.489,77.458,77.458,111920000.0
2007-12-21 05:06:00,77.49,77.497,77.472,77.497,60930000.0
2007-12-21 05:07:00,77.488,77.488,77.488,77.488,3420000.0
2007-12-21 05:08:00,77.456,77.466,77.456,77.466,57330000.0
2007-12-21 05:09:00,77.5,77.5,77.469,77.471,16380000.0
2007-12-21 05:10:00,77.463,77.481,77.463,77.481,9760000.0
2007-12-21 05:11:00,77.478,77.492,77.467,77.467,115450000.0
2007-12-21 05:12:00,77.508,77.508,77.484,77.484,58300000.0
2007-12-21 05:13:00,77.493,77.502,77.48,77.48,14310000.0
2007-12-21 05:14:00,77.492,77.501,77.471,77.487,59970000.0
2007-12-21 05:15:00,77.496,77.496,77.483,77.492,12990000.0
2007-12-21 05:16:00,77.485,77.491,77.475,77.491,12760000.0
2007-12-21 05:17:00,77.465,77.469,77.464,77.468,54740000.0
2007-12-21 05:18:00,77.5,77.5,77.481,77.481,6570000.0
2007-12-21 05:19:00,77.469,77.47,77.469,77.47,3980000.0
2007-12-21 05:20:00,77.465,77.479,77.464,77.478,59100000.0
2007-12-21 05:21:00,77.482,77.482,77.464,77.481,9580000.0
2007-12-21 05:22:00,77.477,77.485,77.477,77.485,11300000.0
2007-12-21 05:23:00,77.475,77.478,77.474,77.478,56460000.0
2007-12-21 05:24:00,77.482,77.482,77.445,77.447,10690000.0
2007-12-21 05:25:00,77.468,77.468,77.449,77.459,13030000.0
2007-12-21 05:26:00,77.447,77.469,77.447,77.466,57320000.0
2007-12-21 05:27:00,77.484,77.484,77.48,77.48,7510000.0
2007-12-21 05:28:00,77.462,77.48,77.462,77.48,8120000.0
2007-12-21 05:30:00,77.48,77.48,77.457,77.46,16980000.0
2007-12-21 05:31:00,77.451,77.482,77.451,77.482,111690000.0
2007-12-21 05:32:00,77.447,77.465,77.438,77.451,63200000.0
2007-12-21 05:33:00,77.478,77.478,77.462,77.476,13150000.0
2007-12-21 05:34:00,77.45,77.463,77.445,77.445,15100000.0
2007-12-21 05:35:00,77.441,77.452,77.441,77.443,105830000.0
2007-12-21 05:36:00,77.488,77.488,77.453,77.458,130580000.0
2007-12-21 05:37:00,77.484,77.484,77.476,77.476,85770000.0
2007-12-21 05:38:00,77.484,77.488,77.48,77.484,118850000.0
2007-12-21 05:39:00,77.478,77.49,77.454,77.484,55560000.0
2007-12-21 05:40:00,77.492,77.492,77.475,77.475,7320000.0
2007-12-21 05:41:00,77.48,77.5,77.48,77.499,116700000.0
2007-12-21 05:42:00,77.521,77.526,77.502,77.526,59470000.0
2007-12-21 05:43:00,77.486,77.506,77.481,77.506,10370000.0
2007-12-21 05:44:00,77.504,77.513,77.488,77.488,116650000.0
2007-12-21 05:45:00,77.537,77.537,77.494,77.521,57660000.0
2007-12-21 05:46:00,77.491,77.492,77.488,77.488,17390000.0
2007-12-21 05:48:00,77.523,77.523,77.52,77.52,7500000.0
2007-12-21 05:49:00,77.516,77.544,77.485,77.544,132130000.0
2007-12-21 05:50:00,77.515,77.519,77.496,77.496,65550000.0
2007-12-21 05:51:00,77.518,77.521,77.506,77.508,17810000.0
2007-12-21 05:52:00,77.498,77.523,77.498,77.506,123800000.0
2007-12-21 05:54:00,77.555,77.555,77.551,77.551,11490000.0
2007-12-21 05:55:00,77.527,77.538,77.51,77.515,15200000.0
2007-12-21 05:56:00,77.534,77.534,77.511,77.528,63900000.0
2007-12-21 05:57:00,77.54,77.54,77.518,77.518,9760000.0
2007-12-21 05:58:00,77.538,77.538,77.516,77.525,12240000.0
2007-12-21 05:59:00,77.497,77.521,77.491,77.5,134550000.0
2007-12-21 06:00:00,77.542,77.542,77.521,77.521,64620000.0
2007-12-21 06:01:00,77.527,77.527,77.518,77.518,9420000.0
2007-12-21 06:03:00,77.525,77.525,77.504,77.517,10030000.0
2007-12-21 06:04:00,77.505,77.505,77.505,77.505,2440000.0
2007-12-21 06:05:00,77.497,77.512,77.497,77.512,135570000.0
2007-12-21 06:06:00,77.545,77.545,77.536,77.536,93860000.0
2007-12-21 06:07:00,77.469,77.493,77.469,77.492,119500000.0
2007-12-21 06:09:00,77.523,77.526,77.518,77.519,69870000.0
2007-12-21 06:12:00,77.513,77.513,77.479,77.487,17870000.0
2007-12-21 06:13:00,77.456,77.479,77.455,77.476,17510000.0
2007-12-21 06:14:00,77.465,77.485,77.461,77.485,56790000.0
2007-12-21 06:15:00,77.476,77.476,77.459,77.463,11150000.0
2007-12-21 06:16:00,77.471,77.471,77.448,77.448,117520000.0
2007-12-21 06:17:00,77.458,77.482,77.458,77.474,64100000.0
2007-12-21 06:18:00,77.467,77.467,77.455,77.455,4550000.0
2007-12-21 06:19:00,77.446,77.46,77.444,77.455,128760000.0
2007-12-21 06:21:00,77.481,77.481,77.455,77.457,17310000.0
2007-12-21 06:22:00,77.461,77.461,77.445,77.459,12210000.0
2007-12-21 06:23:00,77.459,77.461,77.431,77.431,111310000.0
2007-12-21 06:24:00,77.468,77.468,77.44,77.44,136330000.0
2007-12-21 06:25:00,77.447,77.461,77.446,77.454,99770000.0
2007-12-21 06:26:00,77.427,77.437,77.426,77.426,110240000.0
2007-12-21 06:27:00,77.452,77.452,77.425,77.431,58760000.0
2007-12-21 06:28:00,77.423,77.431,77.421,77.421,12620000.0
2007-12-21 06:29:00,77.429,77.45,77.424,77.45,67020000.0
2007-12-21 06:30:00,77.466,77.466,77.429,77.438,16740000.0
2007-12-21 06:31:00,77.443,77.449,77.434,77.437,14160000.0
2007-12-21 06:32:00,77.435,77.445,77.429,77.445,55910000.0
2007-12-21 06:33:00,77.463,77.463,77.456,77.456,7510000.0
2007-12-21 06:34:00,77.446,77.457,77.446,77.457,4590000.0
2007-12-21 06:35:00,77.438,77.452,77.438,77.441,56050000.0
2007-12-21 06:36:00,77.462,77.462,77.452,77.456,10370000.0
2007-12-21 06:38:00,77.442,77.482,77.442,77.482,67020000.0
2007-12-21 06:39:00,77.496,77.496,77.463,77.463,112640000.0
2007-12-21 06:40:00,77.468,77.47,77.466,77.469,152430000.0
2007-12-21 06:41:00,77.494,77.494,77.478,77.488,167500000.0
2007-12-21 06:42:00,77.512,77.512,77.484,77.484,122240000.0
2007-12-21 06:43:00,77.489,77.503,77.475,77.475,102690000.0
2007-12-21 06:44:00,77.465,77.49,77.465,77.484,126770000.0
2007-12-21 06:45:00,77.513,77.513,77.48,77.48,93080000.0
2007-12-21 06:46:00,77.495,77.499,77.494,77.496,130890000.0
2007-12-21 06:47:00,77.469,77.492,77.469,77.492,60080000.0
2007-12-21 06:48:00,77.515,77.515,77.47,77.493,16710000.0
2007-12-21 06:49:00,77.477,77.488,77.473,77.479,20180000.0
2007-12-21 06:50:00,77.459,77.491,77.459,77.491,55380000.0
2007-12-21 06:51:00,77.488,77.488,77.465,77.465,6810000.0
2007-12-21 06:52:00,77.486,77.489,77.484,77.486,117330000.0
2007-12-21 06:54:00,77.483,77.487,77.48,77.48,60400000.0
2007-12-21 06:56:00,77.475,77.497,77.474,77.479,103250000.0
2007-12-21 06:57:00,77.507,77.507,77.46,77.479,120520000.0
2007-12-21 06:58:00,77.482,77.482,77.453,77.465,85290000.0
2007-12-21 06:59:00,77.442,77.472,77.442,77.472,119340000.0
2007-12-21 07:00:00,77.469,77.476,77.464,77.476,54060000.0
2007-12-21 07:01:00,77.443,77.464,77.44,77.464,14690000.0
2007-12-21 07:02:00,77.433,77.466,77.433,77.451,103720000.0
2007-12-21 07:03:00,77.456,77.456,77.424,77.431,115800000.0
2007-12-21 07:04:00,77.444,77.444,77.425,77.428,85980000.0
2007-12-21 07:05:00,77.433,77.445,77.421,77.435,111390000.0
2007-12-21 07:06:00,77.445,77.448,77.425,77.44,54810000.0
2007-12-21 07:08:00,77.444,77.455,77.432,77.455,53780000.0
2007-12-21 07:09:00,77.455,77.455,77.43,77.43,6190000.0
2007-12-21 07:10:00,77.431,77.449,77.422,77.427,95860000.0
2007-12-21 07:11:00,77.436,77.439,77.434,77.434,129960000.0
2007-12-21 07:12:00,77.483,77.487,77.479,77.481,55850000.0
2007-12-21 07:13:00,77.468,77.468,77.468,77.468,2440000.0
2007-12-21 07:14:00,77.445,77.447,77.438,77.446,54990000.0
2007-12-21 07:15:00,77.479,77.479,77.444,77.446,19190000.0
2007-12-21 07:17:00,77.458,77.486,77.458,77.486,66620000.0
2007-12-21 07:18:00,77.495,77.495,77.486,77.486,6380000.0
2007-12-21 07:21:00,77.497,77.497,77.492,77.492,5640000.0
2007-12-21 07:22:00,77.471,77.493,77.464,77.493,136500000.0
2007-12-21 07:23:00,77.484,77.484,77.461,77.466,157630000.0
2007-12-21 07:24:00,77.497,77.498,77.491,77.491,103760000.0
2007-12-21 07:26:00,77.471,77.479,77.455,77.476,125030000.0
2007-12-21 07:27:00,77.5,77.5,77.467,77.475,87660000.0
2007-12-21 07:28:00,77.484,77.489,77.484,77.485,112070000.0
2007-12-21 07:30:00,77.488,77.488,77.475,77.477,12960000.0
2007-12-21 07:31:00,77.473,77.492,77.473,77.491,92690000.0
2007-12-21 07:32:00,77.491,77.512,77.491,77.51,119940000.0
2007-12-21 07:33:00,77.509,77.509,77.481,77.481,56490000.0
2007-12-21 07:34:00,77.482,77.491,77.472,77.491,13560000.0
2007-12-21 07:35:00,77.464,77.475,77.462,77.475,133800000.0
2007-12-21 07:36:00,77.487,77.491,77.471,77.476,88910000.0
2007-12-21 07:37:00,77.486,77.491,77.474,77.489,114610000.0
2007-12-21 07:38:00,77.484,77.487,77.466,77.466,65510000.0
2007-12-21 07:39:00,77.484,77.484,77.456,77.467,15410000.0
2007-12-21 07:40:00,77.485,77.494,77.461,77.481,88870000.0
2007-12-21 07:41:00,77.45,77.478,77.45,77.465,109190000.0
2007-12-21 07:42:00,77.502,77.502,77.463,77.47,54370000.0
2007-12-21 07:43:00,77.476,77.484,77.472,77.484,12390000.0
2007-12-21 07:44:00,77.494,77.503,77.477,77.503,174300000.0
2007-12-21 07:45:00,77.514,77.514,77.494,77.494,107370000.0
2007-12-21 07:46:00,77.484,77.492,77.477,77.48,103630000.0
2007-12-21 07:47:00,77.49,77.495,77.48,77.48,136380000.0
2007-12-21 07:48:00,77.512,77.512,77.485,77.486,90960000.0
2007-12-21 07:49:00,77.478,77.51,77.478,77.487,108820000.0
2007-12-21 07:50:00,77.479,77.505,77.474,77.474,57750000.0
2007-12-21 07:51:00,77.512,77.512,77.477,77.493,16940000.0
2007-12-21 07:52:00,77.492,77.506,77.464,77.474,105030000.0
2007-12-21 07:53:00,77.491,77.491,77.457,77.471,87360000.0
2007-12-21 07:54:00,77.475,77.479,77.468,77.468,161950000.0
2007-12-21 07:55:00,77.461,77.477,77.461,77.477,116410000.0
2007-12-21 07:56:00,77.451,77.47,77.442,77.442,71590000.0
2007-12-21 07:57:00,77.474,77.474,77.442,77.442,112810000.0
2007-12-21 07:58:00,77.446,77.446,77.439,77.439,141530000.0
2007-12-21 07:59:00,77.448,77.473,77.444,77.455,170270000.0
2007-12-21 08:00:00,77.483,77.483,77.448,77.453,114070000.0
2007-12-21 08:01:00,77.471,77.471,77.434,77.434,113270000.0
2007-12-21 08:02:00,77.448,77.47,77.444,77.463,123600000.0
2007-12-21 08:03:00,77.484,77.484,77.455,77.473,86800000.0
2007-12-21 08:04:00,77.463,77.463,77.44,77.44,111910000.0
2007-12-21 08:05:00,77.433,77.458,77.433,77.45,60390000.0
2007-12-21 08:06:00,77.467,77.467,77.459,77.459,4320000.0
2007-12-21 08:07:00,77.457,77.476,77.441,77.441,112540000.0
2007-12-21 08:08:00,77.445,77.454,77.438,77.448,57220000.0
2007-12-21 08:09:00,77.471,77.471,77.457,77.457,3610000.0
2007-12-21 08:10:00,77.456,77.459,77.454,77.456,116570000.0
2007-12-21 08:11:00,77.448,77.483,77.443,77.483,53840000.0
2007-12-21 08:12:00,77.478,77.481,77.445,77.45,21290000.0
2007-12-21 08:13:00,77.438,77.44,77.434,77.44,152610000.0
2007-12-21 08:14:00,77.452,77.47,77.443,77.463,103610000.0
2007-12-21 08:15:00,77.475,77.486,77.463,77.486,88560000.0
2007-12-21 08:16:00,77.446,77.461,77.445,77.452,162060000.0
2007-12-21 08:17:00,77.473,77.473,77.446,77.461,97980000.0
2007-12-21 08:18:00,77.471,77.471,77.428,77.442,56280000.0
2007-12-21 08:19:00,77.407,77.419,77.403,77.407,111510000.0
2007-12-21 08:20:00,77.418,77.43,77.401,77.401,142440000.0
2007-12-21 08:21:00,77.433,77.433,77.394,77.413,165740000.0
2007-12-21 08:22:00,77.424,77.424,77.386,77.391,108600000.0
2007-12-21 08:23:00,77.39,77.43,77.39,77.416,100840000.0
2007-12-21 08:24:00,77.42,77.42,77.381,77.397,135620000.0
2007-12-21 08:25:00,77.387,77.401,77.385,77.393,88480000.0
2007-12-21 08:26:00,77.404,77.421,77.391,77.395,115610000.0
2007-12-21 08:27:00,77.421,77.421,77.382,77.391,61660000.0
2007-12-21 08:29:00,77.381,77.419,77.379,77.419,58200000.0
2007-12-21 08:30:00,77.412,77.412,77.395,77.398,12660000.0
2007-12-21 08:31:00,77.39,77.425,77.387,77.398,101470000.0
2007-12-21 08:32:00,77.423,77.423,77.4,77.412,54870000.0
2007-12-21 08:33:00,77.439,77.439,77.402,77.402,14870000.0
2007-12-21 08:34:00,77.411,77.411,77.392,77.392,106900000.0
2007-12-21 08:35:00,77.4,77.42,77.383,77.396,86540000.0
2007-12-21 08:36:00,77.429,77.429,77.374,77.374,167110000.0
2007-12-21 08:37:00,77.36,77.386,77.326,77.358,109220000.0
2007-12-21 08:38:00,77.341,77.369,77.34,77.364,56740000.0
2007-12-21 08:39:00,77.381,77.381,77.339,77.361,107670000.0
2007-12-21 08:40:00,77.348,77.35,77.346,77.347,148040000.0
2007-12-21 08:41:00,77.364,77.38,77.351,77.38,161390000.0
2007-12-21 08:42:00,77.387,77.387,77.381,77.381,110650000.0
2007-12-21 08:43:00,77.359,77.374,77.332,77.344,112630000.0
2007-12-21 08:44:00,77.357,77.388,77.357,77.373,124160000.0
2007-12-21 08:45:00,77.408,77.408,77.365,77.383,91360000.0
2007-12-21 08:46:00,77.391,77.391,77.374,77.39,119610000.0
2007-12-21 08:47:00,77.36,77.388,77.36,77.373,58550000.0
2007-12-21 08:48:00,77.397,77.397,77.378,77.379,13520000.0
2007-12-21 08:49:00,77.388,77.412,77.388,77.412,123540000.0
2007-12-21 08:50:00,77.409,77.428,77.406,77.428,60780000.0
2007-12-21 08:51:00,77.406,77.428,77.39,77.415,16540000.0
2007-12-21 08:52:00,77.391,77.409,77.386,77.399,82540000.0
2007-12-21 08:53:00,77.363,77.374,77.352,77.357,109250000.0
2007-12-21 08:54:00,77.386,77.386,77.344,77.371,53850000.0
2007-12-21 08:55:00,77.345,77.345,77.339,77.34,9990000.0
2007-12-21 08:56:00,77.327,77.361,77.327,77.34,55150000.0
2007-12-21 08:57:00,77.382,77.386,77.344,77.35,22340000.0
2007-12-21 08:58:00,77.365,77.365,77.344,77.348,99940000.0
2007-12-21 08:59:00,77.342,77.379,77.342,77.366,86120000.0
2007-12-21 09:00:00,77.377,77.406,77.368,77.391,164060000.0
2007-12-21 09:01:00,77.35,77.367,77.35,77.367,100470000.0
2007-12-21 09:02:00,77.392,77.392,77.359,77.372,65770000.0
2007-12-21 09:03:00,77.412,77.412,77.349,77.37,107640000.0
2007-12-21 09:05:00,77.341,77.368,77.341,77.365,152340000.0
2007-12-21 09:06:00,77.389,77.389,77.348,77.378,107510000.0
2007-12-21 09:07:00,77.363,77.391,77.363,77.37,109370000.0
2007-12-21 09:08:00,77.384,77.41,77.384,77.387,122160000.0
2007-12-21 09:09:00,77.416,77.42,77.394,77.405,89250000.0
2007-12-21 09:10:00,77.4,77.429,77.4,77.417,110870000.0
2007-12-21 09:11:00,77.407,77.436,77.402,77.428,54000000.0
2007-12-21 09:12:00,77.427,77.45,77.421,77.439,14130000.0
2007-12-21 09:13:00,77.436,77.438,77.419,77.438,12030000.0
2007-12-21 09:14:00,77.414,77.436,77.41,77.436,58060000.0
2007-12-21 09:15:00,77.436,77.436,77.418,77.422,9580000.0
2007-12-21 09:16:00,77.425,77.425,77.405,77.407,9990000.0
2007-12-21 09:17:00,77.422,77.427,77.405,77.427,111150000.0
2007-12-21 09:18:00,77.44,77.44,77.405,77.429,60590000.0
2007-12-21 09:19:00,77.449,77.462,77.436,77.462,18810000.0
2007-12-21 09:20:00,77.45,77.471,77.442,77.458,87800000.0
2007-12-21 09:21:00,77.464,77.466,77.451,77.451,157000000.0
2007-12-21 09:22:00,77.475,77.478,77.454,77.463,99160000.0
2007-12-21 09:23:00,77.487,77.491,77.466,77.472,62430000.0
2007-12-21 09:24:00,77.492,77.492,77.452,77.477,107670000.0
2007-12-21 09:25:00,77.488,77.491,77.464,77.469,141020000.0
2007-12-21 09:26:00,77.458,77.468,77.458,77.459,158430000.0
2007-12-21 09:27:00,77.491,77.491,77.457,77.46,102220000.0
2007-12-21 09:28:00,77.469,77.477,77.456,77.476,109840000.0
2007-12-21 09:29:00,77.451,77.491,77.451,77.491,122470000.0
2007-12-21 09:30:00,77.493,77.493,77.464,77.467,96200000.0
2007-12-21 09:31:00,77.491,77.491,77.466,77.489,117220000.0
2007-12-21 09:32:00,77.479,77.503,77.479,77.498,55060000.0
2007-12-21 09:33:00,77.518,77.518,77.49,77.497,17090000.0
2007-12-21 09:34:00,77.485,77.52,77.485,77.503,117840000.0
2007-12-21 09:35:00,77.491,77.52,77.491,77.506,88020000.0
2007-12-21 09:36:00,77.526,77.541,77.51,77.521,157830000.0
2007-12-21 09:37:00,77.532,77.552,77.527,77.548,105190000.0
2007-12-21 09:38:00,77.563,77.563,77.522,77.522,57640000.0
2007-12-21 09:39:00,77.554,77.554,77.532,77.547,111750000.0
2007-12-21 09:41:00,77.519,77.533,77.505,77.533,162360000.0
2007-12-21 09:42:00,77.545,77.545,77.54,77.541,105860000.0
2007-12-21 09:43:00,77.551,77.58,77.542,77.568,100170000.0
2007-12-21 09:44:00,77.535,77.547,77.526,77.544,119450000.0
2007-12-21 09:45:00,77.58,77.58,77.521,77.538,90040000.0
2007-12-21 09:46:00,77.555,77.559,77.554,77.555,111780000.0
2007-12-21 09:47:00,77.549,77.572,77.549,77.566,53240000.0
2007-12-21 09:48:00,77.566,77.567,77.539,77.539,13560000.0
2007-12-21 09:49:00,77.533,77.545,77.533,77.544,56630000.0
2007-12-21 09:50:00,77.561,77.584,77.561,77.584,62280000.0
2007-12-21 09:51:00,77.62,77.62,77.587,77.592,44100000.0
2007-12-21 09:52:00,77.576,77.576,77.567,77.567,45930000.0
2007-12-21 09:54:00,77.604,77.604,77.579,77.591,111310000.0
2007-12-21 09:55:00,77.599,77.599,77.596,77.598,81340000.0
2007-12-21 09:56:00,77.594,77.614,77.594,77.594,97330000.0
2007-12-21 09:57:00,77.625,77.625,77.586,77.6,107480000.0
2007-12-21 09:58:00,77.609,77.61,77.606,77.609,115100000.0
2007-12-21 09:59:00,77.595,77.611,77.574,77.611,111020000.0
2007-12-21 10:00:00,77.633,77.633,77.586,77.586,119730000.0
2007-12-21 10:01:00,77.589,77.615,77.58,77.615,125950000.0
2007-12-21 10:02:00,77.582,77.612,77.582,77.598,110100000.0
2007-12-21 10:03:00,77.603,77.61,77.575,77.597,84510000.0
2007-12-21 10:04:00,77.593,77.613,77.593,77.606,156020000.0
2007-12-21 10:05:00,77.582,77.61,77.575,77.608,99570000.0
2007-12-21 10:06:00,77.614,77.614,77.584,77.591,61250000.0
2007-12-21 10:07:00,77.583,77.613,77.583,77.613,102400000.0
2007-12-21 10:08:00,77.605,77.605,77.581,77.581,132460000.0
2007-12-21 10:09:00,77.613,77.613,77.58,77.581,150220000.0
2007-12-21 10:10:00,77.587,77.591,77.574,77.58,103520000.0
2007-12-21 10:11:00,77.561,77.564,77.543,77.543,100860000.0
2007-12-21 10:12:00,77.574,77.589,77.546,77.589,118580000.0
2007-12-21 10:13:00,77.586,77.586,77.569,77.569,89560000.0
2007-12-21 10:14:00,77.578,77.612,77.578,77.594,104350000.0
2007-12-21 10:15:00,77.606,77.606,77.562,77.574,55090000.0
2007-12-21 10:16:00,77.567,77.585,77.567,77.574,10560000.0
2007-12-21 10:17:00,77.558,77.575,77.558,77.562,60640000.0
2007-12-21 10:18:00,77.602,77.602,77.568,77.569,102430000.0
2007-12-21 10:19:00,77.562,77.588,77.558,77.571,128370000.0
2007-12-21 10:20:00,77.584,77.589,77.569,77.571,160680000.0
2007-12-21 10:21:00,77.585,77.585,77.564,77.585,103910000.0
2007-12-21 10:22:00,77.594,77.594,77.57,77.58,103720000.0
2007-12-21 10:23:00,77.588,77.592,77.568,77.583,129790000.0
2007-12-21 10:24:00,77.596,77.596,77.585,77.585,86300000.0
2007-12-21 10:25:00,77.585,77.592,77.565,77.592,100380000.0
2007-12-21 10:26:00,77.604,77.605,77.6,77.6,56910000.0
2007-12-21 10:27:00,77.619,77.619,77.586,77.589,16340000.0
2007-12-21 10:28:00,77.588,77.6,77.578,77.592,149220000.0
2007-12-21 10:29:00,77.591,77.611,77.585,77.599,101720000.0
2007-12-21 10:30:00,77.602,77.602,77.568,77.594,59970000.0
2007-12-21 10:31:00,77.588,77.589,77.585,77.587,102440000.0
2007-12-21 10:32:00,77.595,77.595,77.57,77.57,131240000.0
2007-12-21 10:33:00,77.613,77.613,77.583,77.583,156030000.0
2007-12-21 10:34:00,77.572,77.619,77.572,77.614,109260000.0
2007-12-21 10:35:00,77.647,77.647,77.606,77.606,107000000.0
2007-12-21 10:36:00,77.633,77.637,77.61,77.611,126070000.0
2007-12-21 10:37:00,77.628,77.629,77.624,77.625,85370000.0
2007-12-21 10:38:00,77.605,77.638,77.605,77.618,105290000.0
2007-12-21 10:39:00,77.641,77.641,77.623,77.623,54640000.0
2007-12-21 10:40:00,77.631,77.636,77.629,77.631,17090000.0
2007-12-21 10:41:00,77.621,77.627,77.621,77.625,94630000.0
2007-12-21 10:42:00,77.674,77.674,77.628,77.633,62440000.0
2007-12-21 10:43:00,77.635,77.635,77.621,77.621,60200000.0
2007-12-21 10:45:00,77.656,77.656,77.623,77.647,45240000.0
2007-12-21 10:46:00,77.628,77.634,77.62,77.62,50900000.0
2007-12-21 10:47:00,77.628,77.635,77.623,77.635,103160000.0
2007-12-21 10:48:00,77.674,77.674,77.621,77.621,82320000.0
2007-12-21 10:49:00,77.639,77.64,77.637,77.639,93080000.0
2007-12-21 10:50:00,77.649,77.65,77.646,77.649,99440000.0
2007-12-21 10:51:00,77.654,77.654,77.617,77.637,113610000.0
2007-12-21 10:52:00,77.604,77.624,77.604,77.615,96500000.0
2007-12-21 10:53:00,77.608,77.622,77.605,77.617,115420000.0
2007-12-21 10:54:00,77.642,77.642,77.625,77.625,124660000.0
2007-12-21 10:55:00,77.629,77.63,77.606,77.608,90480000.0
2007-12-21 10:56:00,77.625,77.625,77.604,77.61,80230000.0
2007-12-21 10:57:00,77.648,77.663,77.632,77.64,142150000.0
2007-12-21 10:58:00,77.628,77.644,77.624,77.637,96630000.0
2007-12-21 10:59:00,77.629,77.661,77.623,77.623,57740000.0
2007-12-21 11:00:00,77.639,77.661,77.626,77.641,93510000.0
2007-12-21 11:01:00,77.648,77.65,77.646,77.65,134560000.0
2007-12-21 11:02:00,77.633,77.651,77.621,77.636,142420000.0
2007-12-21 11:03:00,77.679,77.679,77.617,77.639,100540000.0
2007-12-21 11:04:00,77.625,77.632,77.595,77.595,87700000.0
2007-12-21 11:05:00,77.606,77.631,77.606,77.625,106940000.0
2007-12-21 11:06:00,77.652,77.652,77.607,77.617,76240000.0
2007-12-21 11:07:00,77.596,77.618,77.596,77.596,97970000.0
2007-12-21 11:08:00,77.615,77.619,77.614,77.618,53590000.0
2007-12-21 11:09:00,77.648,77.648,77.602,77.624,15590000.0
2007-12-21 11:10:00,77.619,77.623,77.601,77.601,77200000.0
2007-12-21 11:11:00,77.618,77.635,77.604,77.635,86310000.0
2007-12-21 11:12:00,77.654,77.654,77.626,77.63,72210000.0
2007-12-21 11:13:00,77.657,77.657,77.65,77.65,39910000.0
2007-12-21 11:14:00,77.618,77.64,77.601,77.601,67750000.0
2007-12-21 11:15:00,77.632,77.632,77.598,77.599,72430000.0
2007-12-21 11:16:00,77.595,77.621,77.595,77.598,125970000.0
2007-12-21 11:17:00,77.588,77.61,77.582,77.582,97060000.0
2007-12-21 11:18:00,77.594,77.619,77.586,77.601,96960000.0
2007-12-21 11:19:00,77.59,77.623,77.59,77.614,81150000.0
2007-12-21 11:20:00,77.602,77.637,77.602,77.617,82370000.0
2007-12-21 11:21:00,77.648,77.648,77.616,77.643,67870000.0
2007-12-21 11:22:00,77.633,77.665,77.633,77.649,51700000.0
2007-12-21 11:23:00,77.621,77.641,77.614,77.629,68490000.0
2007-12-21 11:24:00,77.655,77.661,77.633,77.646,106660000.0
2007-12-21 11:25:00,77.643,77.67,77.643,77.666,69130000.0
2007-12-21 11:26:00,77.674,77.674,77.643,77.65,80980000.0
2007-12-21 11:27:00,77.676,77.676,77.632,77.632,74040000.0
2007-12-21 11:28:00,77.636,77.658,77.628,77.648,67820000.0
2007-12-21 11:29:00,77.638,77.665,77.635,77.638,79320000.0
2007-12-21 11:30:00,77.674,77.674,77.627,77.635,42240000.0
2007-12-21 11:31:00,77.643,77.67,77.64,77.666,76910000.0
2007-12-21 11:32:00,77.653,77.68,77.645,77.653,128620000.0
2007-12-21 11:33:00,77.661,77.672,77.635,77.663,78640000.0
2007-12-21 11:34:00,77.631,77.661,77.626,77.661,76100000.0
2007-12-21 11:35:00,77.641,77.663,77.633,77.633,53620000.0
2007-12-21 11:36:00,77.675,77.675,77.633,77.633,106330000.0
2007-12-21 11:37:00,77.64,77.662,77.631,77.648,57430000.0
2007-12-21 11:38:00,77.657,77.666,77.643,77.666,55490000.0
2007-12-21 11:39:00,77.683,77.683,77.657,77.659,37970000.0
2007-12-21 11:40:00,77.668,77.685,77.663,77.685,46060000.0
2007-12-21 11:41:00,77.679,77.709,77.679,77.695,49170000.0
2007-12-21 11:42:00,77.724,77.724,77.694,77.716,97830000.0
2007-12-21 11:43:00,77.69,77.696,77.69,77.696,83100000.0
2007-12-21 11:44:00,77.702,77.702,77.663,77.679,90870000.0
2007-12-21 11:45:00,77.704,77.714,77.678,77.714,90820000.0
2007-12-21 11:46:00,77.686,77.702,77.674,77.674,110160000.0
2007-12-21 11:47:00,77.676,77.686,77.651,77.651,97260000.0
2007-12-21 11:48:00,77.669,77.669,77.644,77.662,121600000.0
2007-12-21 11:49:00,77.629,77.647,77.625,77.625,127980000.0
2007-12-21 11:50:00,77.633,77.66,77.625,77.637,95650000.0
2007-12-21 11:51:00,77.665,77.665,77.621,77.648,71520000.0
2007-12-21 11:52:00,77.626,77.631,77.625,77.63,137090000.0
2007-12-21 11:53:00,77.624,77.663,77.624,77.649,101830000.0
2007-12-21 11:54:00,77.685,77.685,77.666,77.675,50700000.0
2007-12-21 11:55:00,77.699,77.699,77.648,77.65,100650000.0
2007-12-21 11:56:00,77.666,77.671,77.643,77.652,123380000.0
2007-12-21 11:57:00,77.672,77.672,77.643,77.668,148970000.0
2007-12-21 11:58:00,77.676,77.682,77.665,77.669,94060000.0
2007-12-21 11:59:00,77.665,77.694,77.656,77.677,94440000.0
2007-12-21 12:00:00,77.691,77.699,77.671,77.671,113340000.0
2007-12-21 12:01:00,77.661,77.685,77.659,77.659,83840000.0
2007-12-21 12:02:00,77.662,77.673,77.652,77.671,102660000.0
2007-12-21 12:03:00,77.692,77.692,77.647,77.647,48030000.0
2007-12-21 12:04:00,77.656,77.664,77.64,77.648,23500000.0
2007-12-21 12:05:00,77.616,77.641,77.599,77.641,98140000.0
2007-12-21 12:06:00,77.656,77.656,77.632,77.632,105270000.0
2007-12-21 12:07:00,77.62,77.628,77.618,77.628,118660000.0
2007-12-21 12:08:00,77.622,77.627,77.62,77.627,96030000.0
2007-12-21 12:09:00,77.662,77.662,77.622,77.638,77820000.0
2007-12-21 12:10:00,77.64,77.645,77.608,77.645,147480000.0
2007-12-21 12:11:00,77.611,77.639,77.605,77.605,94370000.0
2007-12-21 12:12:00,77.641,77.641,77.609,77.612,58900000.0
2007-12-21 12:13:00,77.603,77.637,77.603,77.618,91830000.0
2007-12-21 12:14:00,77.612,77.638,77.61,77.624,125660000.0
2007-12-21 12:15:00,77.634,77.639,77.627,77.627,143570000.0
2007-12-21 12:16:00,77.615,77.642,77.615,77.628,99230000.0
2007-12-21 12:17:00,77.619,77.621,77.607,77.611,93700000.0
2007-12-21 12:18:00,77.66,77.66,77.641,77.646,110010000.0
2007-12-21 12:19:00,77.633,77.68,77.633,77.68,78540000.0
2007-12-21 12:20:00,77.657,77.67,77.653,77.662,101150000.0
2007-12-21 12:21:00,77.699,77.699,77.668,77.673,45780000.0
2007-12-21 12:22:00,77.676,77.719,77.676,77.719,6990000.0
2007-12-21 12:23:00,77.701,77.717,77.682,77.688,95420000.0
2007-12-21 12:24:00,77.716,77.723,77.686,77.723,58550000.0
2007-12-21 12:25:00,77.702,77.737,77.702,77.737,55930000.0
2007-12-21 12:26:00,77.72,77.735,77.72,77.735,43500000.0
2007-12-21 12:27:00,77.745,77.745,77.732,77.732,43510000.0
2007-12-21 12:28:00,77.737,77.737,77.73,77.73,52910000.0
2007-12-21 12:29:00,77.704,77.735,77.704,77.735,100740000.0
2007-12-21 12:30:00,77.745,77.745,77.723,77.735,76080000.0
2007-12-21 12:31:00,77.704,77.742,77.704,77.738,88740000.0
2007-12-21 12:32:00,77.701,77.724,77.695,77.711,92290000.0
2007-12-21 12:33:00,77.734,77.734,77.696,77.707,112590000.0
2007-12-21 12:34:00,77.706,77.72,77.691,77.691,102550000.0
2007-12-21 12:35:00,77.678,77.7,77.667,77.7,111130000.0
2007-12-21 12:36:00,77.724,77.724,77.684,77.723,128100000.0
2007-12-21 12:37:00,77.736,77.736,77.703,77.703,98960000.0
2007-12-21 12:38:00,77.707,77.72,77.698,77.702,82230000.0
2007-12-21 12:39:00,77.758,77.758,77.69,77.69,152520000.0
2007-12-21 12:40:00,77.696,77.696,77.675,77.69,95800000.0
2007-12-21 12:42:00,77.7,77.7,77.663,77.672,102040000.0
2007-12-21 12:43:00,77.683,77.711,77.683,77.705,131530000.0
2007-12-21 12:44:00,77.701,77.721,77.694,77.721,155070000.0
2007-12-21 12:45:00,77.733,77.733,77.7,77.711,104590000.0
2007-12-21 12:46:00,77.725,77.741,77.713,77.713,93110000.0
2007-12-21 12:47:00,77.742,77.746,77.737,77.737,121690000.0
2007-12-21 12:48:00,77.746,77.746,77.738,77.743,84570000.0
2007-12-21 12:50:00,77.725,77.729,77.724,77.728,54700000.0
2007-12-21 12:51:00,77.752,77.761,77.745,77.761,15210000.0
2007-12-21 12:52:00,77.759,77.767,77.759,77.76,77600000.0
2007-12-21 12:53:00,77.751,77.77,77.743,77.752,94200000.0
2007-12-21 12:54:00,77.783,77.783,77.743,77.758,102270000.0
2007-12-21 12:55:00,77.751,77.772,77.745,77.772,112760000.0
2007-12-21 12:56:00,77.748,77.768,77.735,77.747,105030000.0
2007-12-21 12:57:00,77.722,77.761,77.722,77.728,117150000.0
2007-12-21 12:58:00,77.719,77.731,77.702,77.717,139950000.0
2007-12-21 12:59:00,77.692,77.719,77.692,77.718,103550000.0
2007-12-21 13:00:00,77.744,77.747,77.716,77.735,77740000.0
2007-12-21 13:01:00,77.722,77.759,77.722,77.733,151100000.0
2007-12-21 13:02:00,77.72,77.736,77.712,77.736,100350000.0
2007-12-21 13:03:00,77.753,77.753,77.714,77.714,60970000.0
2007-12-21 13:04:00,77.72,77.744,77.713,77.744,98320000.0
2007-12-21 13:05:00,77.713,77.735,77.713,77.735,132070000.0
2007-12-21 13:06:00,77.754,77.754,77.727,77.733,153390000.0
2007-12-21 13:07:00,77.755,77.759,77.724,77.747,113620000.0
2007-12-21 13:08:00,77.726,77.75,77.715,77.715,98610000.0
2007-12-21 13:09:00,77.749,77.751,77.714,77.751,124680000.0
2007-12-21 13:10:00,77.752,77.763,77.74,77.763,87000000.0
2007-12-21 13:11:00,77.749,77.773,77.742,77.755,100240000.0
2007-12-21 13:12:00,77.78,77.78,77.758,77.774,54070000.0
2007-12-21 13:14:00,77.751,77.758,77.751,77.756,98310000.0
2007-12-21 13:15:00,77.808,77.808,77.8,77.8,100470000.0
2007-12-21 13:17:00,77.782,77.782,77.753,77.753,120900000.0
2007-12-21 13:18:00,77.781,77.781,77.741,77.741,118780000.0
2007-12-21 13:19:00,77.75,77.77,77.741,77.768,137000000.0
2007-12-21 13:20:00,77.748,77.752,77.736,77.74,106830000.0
2007-12-21 13:21:00,77.768,77.772,77.754,77.772,81560000.0
2007-12-21 13:22:00,77.756,77.772,77.754,77.762,147660000.0
2007-12-21 13:23:00,77.752,77.777,77.752,77.777,98740000.0
2007-12-21 13:24:00,77.785,77.787,77.78,77.78,58550000.0
2007-12-21 13:25:00,77.789,77.79,77.785,77.787,104270000.0
2007-12-21 13:26:00,77.77,77.783,77.762,77.782,130520000.0
2007-12-21 13:27:00,77.811,77.818,77.787,77.791,156230000.0
2007-12-21 13:29:00,77.783,77.795,77.777,77.781,97250000.0
2007-12-21 13:30:00,77.773,77.786,77.76,77.768,116310000.0
2007-12-21 13:31:00,77.774,77.781,77.759,77.759,78620000.0
2007-12-21 13:32:00,77.748,77.781,77.748,77.763,104730000.0
2007-12-21 13:33:00,77.799,77.799,77.765,77.765,49860000.0
2007-12-21 13:34:00,77.766,77.78,77.763,77.77,20130000.0
2007-12-21 13:35:00,77.76,77.767,77.759,77.759,68060000.0
2007-12-21 13:36:00,77.802,77.802,77.755,77.764,50640000.0
2007-12-21 13:37:00,77.752,77.764,77.752,77.764,65540000.0
2007-12-21 13:38:00,77.759,77.774,77.754,77.759,110360000.0
2007-12-21 13:39:00,77.783,77.783,77.764,77.782,73250000.0
2007-12-21 13:40:00,77.763,77.771,77.749,77.749,84750000.0
2007-12-21 13:41:00,77.771,77.779,77.77,77.777,77130000.0
2007-12-21 13:42:00,77.776,77.776,77.77,77.771,69390000.0
2007-12-21 13:43:00,77.776,77.777,77.771,77.771,74680000.0
2007-12-21 13:44:00,77.772,77.772,77.753,77.753,44030000.0
2007-12-21 13:45:00,77.771,77.771,77.728,77.748,88880000.0
2007-12-21 13:46:00,77.714,77.75,77.709,77.745,116370000.0
2007-12-21 13:47:00,77.719,77.733,77.696,77.717,79740000.0
2007-12-21 13:48:00,77.694,77.72,77.694,77.694,79080000.0
2007-12-21 13:49:00,77.703,77.714,77.693,77.697,56920000.0
2007-12-21 13:50:00,77.689,77.702,77.683,77.696,99170000.0
2007-12-21 13:51:00,77.715,77.715,77.676,77.688,57970000.0
2007-12-21 13:52:00,77.678,77.692,77.666,77.692,53500000.0
2007-12-21 13:53:00,77.693,77.713,77.693,77.699,42840000.0
2007-12-21 13:54:00,77.712,77.712,77.674,77.679,43130000.0
2007-12-21 13:55:00,77.674,77.704,77.674,77.679,60460000.0
2007-12-21 13:56:00,77.674,77.701,77.674,77.692,104320000.0
2007-12-21 13:57:00,77.728,77.736,77.722,77.736,77330000.0
2007-12-21 13:58:00,77.711,77.729,77.695,77.721,91810000.0
2007-12-21 13:59:00,77.726,77.73,77.714,77.714,100490000.0
2007-12-21 14:00:00,77.724,77.742,77.712,77.712,117100000.0
2007-12-21 14:01:00,77.718,77.74,77.687,77.708,99810000.0
2007-12-21 14:03:00,77.742,77.742,77.715,77.737,119050000.0
2007-12-21 14:05:00,77.725,77.725,77.702,77.717,82090000.0
2007-12-21 14:06:00,77.731,77.731,77.698,77.726,143420000.0
2007-12-21 14:07:00,77.736,77.742,77.725,77.736,88630000.0
2007-12-21 14:08:00,77.72,77.727,77.719,77.726,52230000.0
2007-12-21 14:09:00,77.76,77.76,77.727,77.732,90910000.0
2007-12-21 14:11:00,77.745,77.763,77.745,77.752,134130000.0
2007-12-21 14:12:00,77.776,77.776,77.769,77.771,93790000.0
2007-12-21 14:14:00,77.773,77.782,77.768,77.77,114830000.0
2007-12-21 14:15:00,77.793,77.793,77.76,77.76,86560000.0
2007-12-21 14:16:00,77.771,77.801,77.771,77.784,111510000.0
2007-12-21 14:17:00,77.78,77.792,77.78,77.789,50900000.0
2007-12-21 14:18:00,77.809,77.809,77.794,77.794,6570000.0
2007-12-21 14:19:00,77.795,77.795,77.774,77.781,92430000.0
2007-12-21 14:21:00,77.801,77.806,77.791,77.791,152350000.0
2007-12-21 14:22:00,77.783,77.829,77.781,77.829,100950000.0
2007-12-21 14:23:00,77.831,77.836,77.823,77.823,98530000.0
2007-12-21 14:24:00,77.829,77.829,77.79,77.806,118930000.0
2007-12-21 14:25:00,77.802,77.83,77.802,77.823,84080000.0
2007-12-21 14:26:00,77.794,77.831,77.794,77.831,103650000.0
2007-12-21 14:27:00,77.849,77.849,77.817,77.832,53340000.0
2007-12-21 14:28:00,77.833,77.858,77.832,77.858,8840000.0
2007-12-21 14:29:00,77.857,77.864,77.848,77.85,62430000.0
2007-12-21 14:30:00,77.885,77.885,77.845,77.853,100520000.0
2007-12-21 14:31:00,77.843,77.866,77.843,77.866,130680000.0
2007-12-21 14:32:00,77.861,77.889,77.861,77.874,156740000.0
2007-12-21 14:33:00,77.902,77.902,77.874,77.889,104010000.0
2007-12-21 14:34:00,77.863,77.881,77.863,77.869,97860000.0
2007-12-21 14:35:00,77.881,77.882,77.865,77.871,132090000.0
2007-12-21 14:36:00,77.891,77.891,77.854,77.88,89940000.0
2007-12-21 14:37:00,77.873,77.883,77.838,77.858,102850000.0
2007-12-21 14:38:00,77.838,77.859,77.837,77.842,47440000.0
2007-12-21 14:39:00,77.869,77.869,77.843,77.855,15240000.0
2007-12-21 14:40:00,77.851,77.872,77.851,77.871,107790000.0
2007-12-21 14:41:00,77.867,77.876,77.866,77.876,49840000.0
2007-12-21 14:42:00,77.886,77.886,77.841,77.862,14910000.0
2007-12-21 14:43:00,77.838,77.862,77.835,77.838,98980000.0
2007-12-21 14:44:00,77.847,77.864,77.847,77.858,47140000.0
2007-12-21 14:45:00,77.892,77.892,77.858,77.874,16390000.0
2007-12-21 14:46:00,77.858,77.858,77.838,77.838,13530000.0
2007-12-21 14:47:00,77.828,77.839,77.828,77.836,56060000.0
2007-12-21 14:48:00,77.864,77.864,77.831,77.843,97790000.0
2007-12-21 14:49:00,77.866,77.866,77.842,77.842,135680000.0
2007-12-21 14:50:00,77.847,77.872,77.846,77.872,144040000.0
2007-12-21 14:51:00,77.893,77.939,77.876,77.908,106370000.0
2007-12-21 14:52:00,77.896,77.909,77.865,77.898,98780000.0
2007-12-21 14:53:00,77.892,77.901,77.883,77.895,118470000.0
2007-12-21 14:54:00,77.917,77.917,77.888,77.903,87450000.0
2007-12-21 14:55:00,77.898,77.912,77.894,77.912,108950000.0
2007-12-21 14:56:00,77.906,77.924,77.9,77.924,50310000.0
2007-12-21 14:57:00,77.931,77.931,77.904,77.923,13520000.0
2007-12-21 14:58:00,77.911,77.935,77.911,77.932,107370000.0
2007-12-21 14:59:00,77.926,77.935,77.925,77.935,46280000.0
2007-12-21 15:00:00,77.947,77.947,77.933,77.933,8120000.0
2007-12-21 15:01:00,77.933,77.933,77.904,77.917,51760000.0
2007-12-21 15:02:00,77.922,77.932,77.895,77.925,70600000.0
2007-12-21 15:03:00,77.932,77.932,77.902,77.902,109270000.0
2007-12-21 15:04:00,77.914,77.914,77.886,77.898,70080000.0
2007-12-21 15:05:00,77.915,77.915,77.894,77.9,86210000.0
2007-12-21 15:06:00,77.942,77.942,77.897,77.917,67620000.0
2007-12-21 15:07:00,77.912,77.932,77.905,77.927,74340000.0
2007-12-21 15:08:00,77.927,77.986,77.927,77.977,83120000.0
2007-12-21 15:09:00,77.996,78.01,77.979,77.981,52410000.0
2007-12-21 15:10:00,77.968,77.977,77.946,77.958,79370000.0
2007-12-21 15:11:00,77.974,77.974,77.935,77.935,117920000.0
2007-12-21 15:12:00,77.972,77.972,77.915,77.928,85940000.0
2007-12-21 15:13:00,77.91,77.949,77.91,77.947,78820000.0
2007-12-21 15:14:00,77.933,77.961,77.933,77.949,59290000.0
2007-12-21 15:15:00,77.946,77.979,77.936,77.964,98290000.0
2007-12-21 15:16:00,77.987,77.993,77.961,77.961,60320000.0
2007-12-21 15:17:00,77.974,77.974,77.953,77.968,55480000.0
2007-12-21 15:18:00,77.982,77.982,77.944,77.975,45570000.0
2007-12-21 15:19:00,77.964,77.964,77.943,77.949,45640000.0
2007-12-21 15:20:00,77.972,77.972,77.936,77.945,54200000.0
2007-12-21 15:21:00,77.968,77.979,77.944,77.967,103020000.0
2007-12-21 15:22:00,77.973,77.973,77.938,77.955,84910000.0
2007-12-21 15:23:00,77.924,77.954,77.924,77.954,95610000.0
2007-12-21 15:24:00,77.956,77.956,77.926,77.949,96130000.0
2007-12-21 15:25:00,77.924,77.948,77.924,77.94,117770000.0
2007-12-21 15:26:00,77.929,77.941,77.923,77.935,105300000.0
2007-12-21 15:27:00,77.954,77.963,77.936,77.963,125310000.0
2007-12-21 15:28:00,77.936,77.947,77.926,77.933,124190000.0
2007-12-21 15:29:00,77.922,77.936,77.922,77.924,101110000.0
2007-12-21 15:30:00,77.932,77.975,77.929,77.949,82290000.0
2007-12-21 15:31:00,77.957,77.973,77.955,77.967,138050000.0
2007-12-21 15:32:00,77.957,77.96,77.935,77.958,94680000.0
2007-12-21 15:33:00,77.964,77.964,77.938,77.95,59900000.0
2007-12-21 15:34:00,77.938,77.966,77.927,77.943,106010000.0
2007-12-21 15:35:00,77.949,77.981,77.949,77.975,130040000.0
2007-12-21 15:36:00,77.992,77.992,77.954,77.976,143210000.0
2007-12-21 15:37:00,77.951,77.97,77.95,77.95,99890000.0
2007-12-21 15:38:00,77.956,77.959,77.924,77.924,107590000.0
2007-12-21 15:39:00,77.964,77.964,77.949,77.951,114440000.0
2007-12-21 15:40:00,77.951,77.951,77.925,77.927,85110000.0
2007-12-21 15:41:00,77.95,77.961,77.924,77.961,102020000.0
2007-12-21 15:42:00,77.972,77.972,77.941,77.958,49740000.0
2007-12-21 15:43:00,77.952,77.964,77.943,77.955,21980000.0
2007-12-21 15:44:00,77.926,77.942,77.912,77.912,107620000.0
2007-12-21 15:45:00,77.945,77.945,77.916,77.944,66300000.0
2007-12-21 15:46:00,77.922,77.944,77.922,77.944,88480000.0
2007-12-21 15:47:00,77.942,77.959,77.935,77.954,66130000.0
2007-12-21 15:48:00,77.973,77.973,77.934,77.949,77500000.0
2007-12-21 15:49:00,77.938,77.964,77.936,77.949,84170000.0
2007-12-21 15:50:00,77.937,77.949,77.929,77.929,46600000.0
2007-12-21 15:51:00,77.96,77.96,77.924,77.924,83310000.0
2007-12-21 15:52:00,77.931,77.953,77.926,77.946,123520000.0
2007-12-21 15:54:00,77.95,77.953,77.924,77.953,71730000.0
2007-12-21 15:55:00,77.921,77.942,77.916,77.92,56180000.0
2007-12-21 15:56:00,77.945,77.952,77.914,77.921,98270000.0
2007-12-21 15:57:00,77.951,77.951,77.899,77.904,62180000.0
2007-12-21 15:58:00,77.9,77.938,77.9,77.92,52830000.0
2007-12-21 15:59:00,77.936,77.993,77.928,77.993,42520000.0
2007-12-21 16:00:00,77.992,77.992,77.963,77.973,46690000.0
2007-12-21 16:01:00,77.965,77.994,77.965,77.971,54200000.0
2007-12-21 16:02:00,77.996,78.055,77.987,78.027,97970000.0
2007-12-21 16:03:00,78.071,78.071,78.028,78.05,80810000.0
2007-12-21 16:04:00,78.024,78.061,78.024,78.032,86270000.0
2007-12-21 16:05:00,78.043,78.066,78.04,78.043,98970000.0
2007-12-21 16:06:00,78.067,78.071,78.037,78.042,117190000.0
2007-12-21 16:07:00,78.064,78.071,78.041,78.071,101320000.0
2007-12-21 16:08:00,78.062,78.08,78.053,78.073,127310000.0
2007-12-21 16:09:00,78.073,78.073,78.042,78.052,122190000.0
2007-12-21 16:10:00,78.042,78.059,78.032,78.032,95620000.0
2007-12-21 16:11:00,78.039,78.044,78.032,78.044,76430000.0
2007-12-21 16:12:00,78.069,78.069,78.027,78.027,142050000.0
2007-12-21 16:13:00,78.046,78.06,78.016,78.016,94860000.0
2007-12-21 16:14:00,78.033,78.033,78.005,78.031,53460000.0
2007-12-21 16:15:00,78.043,78.043,78.003,78.003,94490000.0
2007-12-21 16:16:00,78.008,78.008,78.0,78.002,133580000.0
2007-12-21 16:17:00,78.006,78.04,78.006,78.035,138870000.0
2007-12-21 16:18:00,78.036,78.047,78.023,78.047,103120000.0
2007-12-21 16:19:00,78.027,78.053,78.027,78.047,91780000.0
2007-12-21 16:20:00,78.038,78.051,78.025,78.051,118760000.0
2007-12-21 16:21:00,78.052,78.052,78.027,78.045,85080000.0
2007-12-21 16:22:00,78.01,78.036,78.006,78.024,103720000.0
2007-12-21 16:23:00,78.01,78.035,77.998,78.035,45060000.0
2007-12-21 16:24:00,78.049,78.049,78.016,78.023,9810000.0
2007-12-21 16:25:00,78.012,78.03,78.012,78.012,94470000.0
2007-12-21 16:26:00,78.035,78.039,78.012,78.033,110400000.0
2007-12-21 16:27:00,78.047,78.048,78.023,78.026,82710000.0
2007-12-21 16:28:00,78.053,78.06,78.025,78.06,98370000.0
2007-12-21 16:29:00,78.067,78.067,78.033,78.051,48870000.0
2007-12-21 16:30:00,78.048,78.048,78.023,78.027,11690000.0
2007-12-21 16:31:00,78.059,78.073,78.038,78.073,100420000.0
2007-12-21 16:32:00,78.066,78.077,78.044,78.058,94960000.0
2007-12-21 16:33:00,78.081,78.097,78.073,78.087,120340000.0
2007-12-21 16:34:00,78.09,78.09,78.054,78.09,79180000.0
2007-12-21 16:35:00,78.058,78.089,78.05,78.05,102510000.0
2007-12-21 16:36:00,78.095,78.096,78.074,78.096,58160000.0
2007-12-21 16:37:00,78.086,78.1,78.081,78.087,16570000.0
2007-12-21 16:38:00,78.094,78.096,78.063,78.076,43990000.0
2007-12-21 16:39:00,78.087,78.11,78.066,78.094,31780000.0
2007-12-21 16:40:00,78.118,78.121,78.103,78.112,52470000.0
2007-12-21 16:41:00,78.099,78.118,78.094,78.101,33120000.0
2007-12-21 16:42:00,78.131,78.131,78.08,78.08,44140000.0
2007-12-21 16:43:00,78.074,78.107,78.074,78.103,54590000.0
2007-12-21 16:44:00,78.116,78.118,78.096,78.109,97370000.0
2007-12-21 16:45:00,78.099,78.127,78.091,78.104,108620000.0
2007-12-21 16:46:00,78.09,78.103,78.09,78.09,73750000.0
2007-12-21 16:47:00,78.109,78.115,78.108,78.112,75690000.0
2007-12-21 16:48:00,78.115,78.115,78.082,78.082,119290000.0
2007-12-21 16:49:00,78.09,78.113,78.083,78.083,109630000.0
2007-12-21 16:50:00,78.11,78.114,78.077,78.105,173600000.0
2007-12-21 16:51:00,78.121,78.121,78.089,78.089,129840000.0
2007-12-21 16:52:00,78.101,78.111,78.077,78.096,105330000.0
2007-12-21 16:53:00,78.067,78.081,78.065,78.069,67040000.0
2007-12-21 16:54:00,78.114,78.114,78.064,78.064,104870000.0
2007-12-21 16:55:00,78.069,78.083,78.044,78.059,82710000.0
2007-12-21 16:56:00,78.048,78.074,78.044,78.044,87970000.0
2007-12-21 16:57:00,78.072,78.072,78.047,78.065,75160000.0
2007-12-21 16:58:00,78.021,78.052,78.014,78.052,37500000.0
2007-12-21 16:59:00,78.048,78.059,78.027,78.054,69090000.0
2007-12-21 17:00:00,78.077,78.127,78.07,78.103,75500000.0
2007-12-21 17:01:00,78.135,78.135,78.113,78.135,127790000.0
2007-12-21 17:02:00,78.119,78.145,78.119,78.145,95280000.0
2007-12-21 17:03:00,78.149,78.149,78.104,78.104,101840000.0
2007-12-21 17:04:00,78.105,78.132,78.088,78.118,84370000.0
2007-12-21 17:05:00,78.142,78.142,78.104,78.127,92290000.0
2007-12-21 17:06:00,78.12,78.151,78.117,78.143,68180000.0
2007-12-21 17:07:00,78.151,78.16,78.119,78.16,56510000.0
2007-12-21 17:08:00,78.151,78.162,78.132,78.132,70770000.0
2007-12-21 17:09:00,78.169,78.169,78.137,78.148,97280000.0
2007-12-21 17:10:00,78.141,78.168,78.131,78.131,71470000.0
2007-12-21 17:11:00,78.124,78.165,78.124,78.148,85960000.0
2007-12-21 17:12:00,78.185,78.197,78.159,78.16,67730000.0
2007-12-21 17:13:00,78.163,78.189,78.159,78.177,73070000.0
2007-12-21 17:14:00,78.183,78.191,78.168,78.17,81800000.0
2007-12-21 17:15:00,78.177,78.203,78.164,78.203,42200000.0
2007-12-21 17:16:00,78.194,78.2,78.174,78.174,86960000.0
2007-12-21 17:17:00,78.179,78.186,78.174,78.186,119560000.0
2007-12-21 17:18:00,78.214,78.214,78.176,78.176,85450000.0
2007-12-21 17:19:00,78.18,78.209,78.18,78.199,75140000.0
2007-12-21 17:20:00,78.226,78.226,78.195,78.2,56330000.0
2007-12-21 17:21:00,78.235,78.235,78.197,78.199,102140000.0
2007-12-21 17:22:00,78.191,78.222,78.188,78.207,55570000.0
2007-12-21 17:23:00,78.172,78.209,78.169,78.187,56500000.0
2007-12-21 17:24:00,78.212,78.212,78.18,78.188,40440000.0
2007-12-21 17:25:00,78.213,78.219,78.182,78.217,45190000.0
2007-12-21 17:26:00,78.203,78.203,78.182,78.182,59120000.0
2007-12-21 17:27:00,78.204,78.204,78.181,78.181,97860000.0
2007-12-21 17:28:00,78.174,78.192,78.163,78.163,69280000.0
2007-12-21 17:29:00,78.164,78.172,78.142,78.167,91950000.0
2007-12-21 17:30:00,78.158,78.198,78.158,78.197,93070000.0
2007-12-21 17:31:00,78.169,78.19,78.164,78.186,133820000.0
2007-12-21 17:32:00,78.172,78.172,78.14,78.14,102550000.0
2007-12-21 17:33:00,78.149,78.17,78.133,78.141,117130000.0
2007-12-21 17:34:00,78.144,78.144,78.123,78.133,131080000.0
2007-12-21 17:35:00,78.163,78.18,78.133,78.165,100270000.0
2007-12-21 17:36:00,78.196,78.203,78.184,78.203,88420000.0
2007-12-21 17:37:00,78.19,78.227,78.189,78.199,138440000.0
2007-12-21 17:38:00,78.224,78.237,78.204,78.229,95490000.0
2007-12-21 17:39:00,78.256,78.274,78.232,78.256,56570000.0
2007-12-21 17:40:00,78.262,78.262,78.22,78.229,99210000.0
2007-12-21 17:41:00,78.201,78.236,78.193,78.236,121580000.0
2007-12-21 17:42:00,78.234,78.234,78.206,78.213,157740000.0
2007-12-21 17:43:00,78.194,78.198,78.174,78.187,98750000.0
2007-12-21 17:44:00,78.199,78.227,78.19,78.209,101210000.0
2007-12-21 17:45:00,78.241,78.241,78.204,78.209,115410000.0
2007-12-21 17:46:00,78.22,78.24,78.211,78.225,84430000.0
2007-12-21 17:47:00,78.218,78.259,78.218,78.244,100460000.0
2007-12-21 17:48:00,78.262,78.262,78.234,78.248,49270000.0
2007-12-21 17:49:00,78.215,78.227,78.215,78.225,16470000.0
2007-12-21 17:50:00,78.199,78.22,78.199,78.207,96100000.0
2007-12-21 17:51:00,78.228,78.228,78.193,78.213,51460000.0
2007-12-21 17:52:00,78.187,78.21,78.177,78.21,14950000.0
2007-12-21 17:53:00,78.185,78.212,78.185,78.2,77660000.0
2007-12-21 17:54:00,78.221,78.221,78.185,78.216,81680000.0
2007-12-21 17:55:00,78.203,78.219,78.197,78.214,59920000.0
2007-12-21 17:56:00,78.224,78.242,78.215,78.242,93490000.0
2007-12-21 17:57:00,78.275,78.275,78.244,78.252,57700000.0
2007-12-21 17:58:00,78.267,78.27,78.248,78.25,58680000.0
2007-12-21 17:59:00,78.261,78.303,78.261,78.303,39470000.0
2007-12-21 18:00:00,78.29,78.3,78.216,78.216,39380000.0
2007-12-21 18:01:00,78.225,78.265,78.225,78.263,49120000.0
2007-12-21 18:02:00,78.242,78.285,78.242,78.285,99880000.0
2007-12-21 18:03:00,78.302,78.319,78.287,78.302,86110000.0
2007-12-21 18:04:00,78.314,78.314,78.283,78.29,89080000.0
2007-12-21 18:05:00,78.304,78.337,78.304,78.329,106740000.0
2007-12-21 18:06:00,78.352,78.352,78.303,78.333,116740000.0
2007-12-21 18:07:00,78.311,78.311,78.275,78.287,108020000.0
2007-12-21 18:08:00,78.307,78.311,78.279,78.281,113740000.0
2007-12-21 18:09:00,78.289,78.312,78.273,78.312,125050000.0
2007-12-21 18:10:00,78.303,78.303,78.268,78.288,100820000.0
2007-12-21 18:11:00,78.269,78.28,78.257,78.268,80980000.0
2007-12-21 18:12:00,78.281,78.281,78.254,78.269,147090000.0
2007-12-21 18:13:00,78.262,78.287,78.244,78.27,100800000.0
2007-12-21 18:14:00,78.285,78.303,78.259,78.303,54430000.0
2007-12-21 18:15:00,78.274,78.308,78.259,78.276,89480000.0
2007-12-21 18:16:00,78.262,78.294,78.196,78.213,131100000.0
2007-12-21 18:17:00,78.203,78.224,78.156,78.156,152590000.0
2007-12-21 18:18:00,78.199,78.226,78.171,78.19,98030000.0
2007-12-21 18:19:00,78.216,78.218,78.184,78.184,95810000.0
2007-12-21 18:20:00,78.195,78.203,78.19,78.203,110450000.0
2007-12-21 18:21:00,78.224,78.224,78.194,78.206,78960000.0
2007-12-21 18:22:00,78.191,78.203,78.172,78.186,108580000.0
2007-12-21 18:23:00,78.179,78.211,78.179,78.211,50790000.0
2007-12-21 18:24:00,78.23,78.232,78.218,78.225,17700000.0
2007-12-21 18:25:00,78.202,78.203,78.156,78.188,134030000.0
2007-12-21 18:26:00,78.198,78.198,78.19,78.19,98260000.0
2007-12-21 18:27:00,78.188,78.194,78.18,78.188,84260000.0
2007-12-21 18:28:00,78.196,78.214,78.195,78.195,147020000.0
2007-12-21 18:29:00,78.196,78.199,78.157,78.199,101510000.0
2007-12-21 18:30:00,78.265,78.265,78.174,78.209,54500000.0
2007-12-21 18:31:00,78.182,78.201,78.172,78.195,92020000.0
2007-12-21 18:32:00,78.186,78.186,78.173,78.173,126060000.0
2007-12-21 18:33:00,78.212,78.212,78.181,78.198,149710000.0
2007-12-21 18:34:00,78.184,78.194,78.148,78.179,107900000.0
2007-12-21 18:35:00,78.145,78.17,78.137,78.164,87900000.0
2007-12-21 18:36:00,78.183,78.183,78.124,78.124,111020000.0
2007-12-21 18:37:00,78.136,78.138,78.114,78.13,80370000.0
2007-12-21 18:38:00,78.097,78.105,78.08,78.094,102850000.0
2007-12-21 18:39:00,78.122,78.127,78.093,78.093,51210000.0
2007-12-21 18:40:00,78.11,78.11,78.066,78.076,19800000.0
2007-12-21 18:41:00,78.114,78.167,78.103,78.167,78370000.0
2007-12-21 18:42:00,78.198,78.22,78.154,78.179,75130000.0
2007-12-21 18:43:00,78.185,78.194,78.126,78.126,59460000.0
2007-12-21 18:44:00,78.132,78.142,78.123,78.129,94940000.0
2007-12-21 18:45:00,78.155,78.16,78.125,78.146,52930000.0
2007-12-21 18:46:00,78.108,78.161,78.108,78.128,53620000.0
2007-12-21 18:47:00,78.124,78.19,78.124,78.19,36630000.0
2007-12-21 18:48:00,78.176,78.203,78.097,78.14,49880000.0
2007-12-21 18:49:00,78.126,78.157,78.1,78.104,51560000.0
2007-12-21 18:50:00,78.073,78.109,78.068,78.078,105930000.0
2007-12-21 18:51:00,78.084,78.099,78.053,78.094,77350000.0
2007-12-21 18:52:00,78.092,78.109,78.077,78.082,95290000.0
2007-12-21 18:53:00,78.108,78.13,78.079,78.13,90680000.0
2007-12-21 18:54:00,78.151,78.151,78.081,78.115,118350000.0
2007-12-21 18:55:00,78.102,78.134,78.102,78.134,97960000.0
2007-12-21 18:56:00,78.114,78.169,78.114,78.151,111540000.0
2007-12-21 18:57:00,78.209,78.239,78.166,78.224,119700000.0
2007-12-21 18:58:00,78.219,78.233,78.187,78.209,90770000.0
2007-12-21 18:59:00,78.194,78.223,78.194,78.223,74760000.0
2007-12-21 19:00:00,78.217,78.267,78.215,78.249,155770000.0
2007-12-21 19:01:00,78.246,78.298,78.246,78.28,90290000.0
2007-12-21 19:02:00,78.244,78.273,78.244,78.258,60240000.0
2007-12-21 19:03:00,78.29,78.29,78.228,78.228,98160000.0
2007-12-21 19:04:00,78.204,78.229,78.185,78.229,125540000.0
2007-12-21 19:05:00,78.188,78.23,78.187,78.207,152110000.0
2007-12-21 19:06:00,78.224,78.228,78.204,78.226,101080000.0
2007-12-21 19:07:00,78.219,78.219,78.196,78.201,92610000.0
2007-12-21 19:08:00,78.224,78.24,78.212,78.24,120670000.0
2007-12-21 19:09:00,78.263,78.263,78.219,78.222,86820000.0
2007-12-21 19:10:00,78.227,78.242,78.217,78.242,96660000.0
2007-12-21 19:11:00,78.227,78.227,78.197,78.202,49040000.0
2007-12-21 19:12:00,78.225,78.241,78.208,78.241,9010000.0
2007-12-21 19:13:00,78.23,78.295,78.23,78.242,103940000.0
2007-12-21 19:14:00,78.234,78.286,78.226,78.285,100610000.0
2007-12-21 19:15:00,78.315,78.315,78.269,78.284,107970000.0
2007-12-21 19:16:00,78.267,78.298,78.261,78.275,81010000.0
2007-12-21 19:17:00,78.27,78.3,78.27,78.3,100500000.0
2007-12-21 19:18:00,78.323,78.323,78.282,78.306,49300000.0
2007-12-21 19:19:00,78.314,78.343,78.31,78.343,9060000.0
2007-12-21 19:20:00,78.319,78.341,78.319,78.339,103460000.0
2007-12-21 19:21:00,78.367,78.367,78.334,78.338,46040000.0
2007-12-21 19:22:00,78.353,78.357,78.342,78.347,12830000.0
2007-12-21 19:23:00,78.355,78.383,78.352,78.366,114300000.0
2007-12-21 19:24:00,78.404,78.408,78.362,78.367,90780000.0
2007-12-21 19:25:00,78.378,78.383,78.365,78.382,101090000.0
2007-12-21 19:26:00,78.393,78.409,78.363,78.409,55750000.0
2007-12-21 19:27:00,78.405,78.405,78.37,78.37,17730000.0
2007-12-21 19:28:00,78.362,78.393,78.362,78.393,43070000.0
2007-12-21 19:29:00,78.388,78.39,78.387,78.388,59880000.0
2007-12-21 19:30:00,78.35,78.389,78.326,78.357,99520000.0
2007-12-21 19:31:00,78.346,78.354,78.335,78.354,73120000.0
2007-12-21 19:32:00,78.351,78.358,78.351,78.351,95220000.0
2007-12-21 19:33:00,78.366,78.366,78.351,78.351,97170000.0
2007-12-21 19:34:00,78.341,78.363,78.341,78.363,109000000.0
2007-12-21 19:35:00,78.345,78.345,78.334,78.338,109140000.0
2007-12-21 19:36:00,78.375,78.375,78.342,78.342,116010000.0
2007-12-21 19:37:00,78.35,78.36,78.34,78.358,136520000.0
2007-12-21 19:38:00,78.329,78.351,78.302,78.302,96030000.0
2007-12-21 19:39:00,78.364,78.364,78.308,78.336,82500000.0
2007-12-21 19:40:00,78.3,78.333,78.3,78.333,146810000.0
2007-12-21 19:41:00,78.334,78.334,78.307,78.328,91770000.0
2007-12-21 19:42:00,78.342,78.342,78.291,78.291,54920000.0
2007-12-21 19:43:00,78.324,78.336,78.298,78.333,97420000.0
2007-12-21 19:44:00,78.346,78.346,78.334,78.337,126360000.0
2007-12-21 19:45:00,78.365,78.365,78.342,78.342,148780000.0
2007-12-21 19:46:00,78.353,78.384,78.349,78.384,105270000.0
2007-12-21 19:47:00,78.379,78.382,78.368,78.37,91120000.0
2007-12-21 19:48:00,78.415,78.415,78.374,78.374,111360000.0
2007-12-21 19:49:00,78.372,78.372,78.33,78.34,79790000.0
2007-12-21 19:50:00,78.349,78.385,78.346,78.381,107610000.0
2007-12-21 19:51:00,78.416,78.416,78.37,78.39,51320000.0
2007-12-21 19:52:00,78.328,78.353,78.321,78.353,10000000.0
2007-12-21 19:53:00,78.346,78.363,78.343,78.343,54480000.0
2007-12-21 19:54:00,78.372,78.372,78.351,78.351,10170000.0
2007-12-21 19:55:00,78.361,78.385,78.361,78.385,83900000.0
2007-12-21 19:56:00,78.36,78.389,78.354,78.369,101540000.0
2007-12-21 19:57:00,78.379,78.414,78.373,78.414,50840000.0
2007-12-21 19:58:00,78.396,78.418,78.384,78.418,17700000.0
2007-12-21 19:59:00,78.399,78.403,78.374,78.374,145980000.0
2007-12-21 20:00:00,78.382,78.41,78.375,78.401,84160000.0
2007-12-21 20:01:00,78.383,78.41,78.383,78.392,109720000.0
2007-12-21 20:02:00,78.376,78.382,78.33,78.346,112770000.0
2007-12-21 20:03:00,78.374,78.374,78.346,78.363,69570000.0
2007-12-21 20:04:00,78.347,78.361,78.334,78.337,97230000.0
2007-12-21 20:05:00,78.367,78.427,78.367,78.423,13330000.0
2007-12-21 20:06:00,78.456,78.456,78.406,78.414,102680000.0
2007-12-21 20:07:00,78.38,78.393,78.373,78.393,71440000.0
2007-12-21 20:08:00,78.389,78.408,78.377,78.386,118600000.0
2007-12-21 20:09:00,78.419,78.419,78.397,78.404,12430000.0
2007-12-21 20:10:00,78.403,78.407,78.383,78.39,20300000.0
2007-12-21 20:11:00,78.376,78.39,78.376,78.39,121610000.0
2007-12-21 20:12:00,78.413,78.418,78.392,78.418,66650000.0
2007-12-21 20:13:00,78.419,78.419,78.419,78.419,3190000.0
2007-12-21 20:14:00,78.387,78.424,78.387,78.424,48440000.0
2007-12-21 20:15:00,78.436,78.444,78.423,78.441,12440000.0
2007-12-21 20:16:00,78.433,78.441,78.423,78.423,17700000.0
2007-12-21 20:17:00,78.433,78.433,78.406,78.408,104070000.0
2007-12-21 20:18:00,78.425,78.425,78.388,78.396,10180000.0
2007-12-21 20:19:00,78.42,78.42,78.387,78.387,112170000.0
2007-12-21 20:20:00,78.39,78.406,78.387,78.406,89770000.0
2007-12-21 20:21:00,78.426,78.427,78.421,78.427,12960000.0
2007-12-21 20:23:00,78.402,78.408,78.402,78.408,50980000.0
2007-12-21 20:24:00,78.41,78.41,78.356,78.368,9060000.0
2007-12-21 20:25:00,78.359,78.363,78.344,78.36,96930000.0
2007-12-21 20:26:00,78.343,78.373,78.343,78.373,57020000.0
2007-12-21 20:27:00,78.393,78.393,78.385,78.385,2820000.0
2007-12-21 20:28:00,78.351,78.391,78.351,78.391,96380000.0
2007-12-21 20:29:00,78.38,78.394,78.379,78.381,98730000.0
2007-12-21 20:30:00,78.4,78.4,78.369,78.382,12220000.0
2007-12-21 20:31:00,78.371,78.386,78.357,78.367,69730000.0
2007-12-21 20:32:00,78.36,78.38,78.36,78.38,51370000.0
2007-12-21 20:33:00,78.408,78.408,78.346,78.366,66200000.0
2007-12-21 20:34:00,78.35,78.361,78.35,78.361,3760000.0
2007-12-21 20:36:00,78.383,78.384,78.371,78.371,69840000.0
2007-12-21 20:37:00,78.334,78.339,78.334,78.339,3570000.0
2007-12-21 20:38:00,78.331,78.353,78.331,78.352,60470000.0
2007-12-21 20:39:00,78.354,78.364,78.341,78.364,102950000.0
2007-12-21 20:40:00,78.355,78.394,78.355,78.394,80380000.0
2007-12-21 20:41:00,78.379,78.388,78.379,78.387,70230000.0
2007-12-21 20:42:00,78.379,78.405,78.361,78.396,43180000.0
2007-12-21 20:43:00,78.386,78.386,78.379,78.38,52330000.0
2007-12-21 20:45:00,78.427,78.427,78.384,78.401,132570000.0
2007-12-21 20:46:00,78.368,78.371,78.364,78.369,103910000.0
2007-12-21 20:48:00,78.409,78.409,78.366,78.366,87870000.0
2007-12-21 20:51:00,78.388,78.395,78.376,78.395,82530000.0
2007-12-21 20:52:00,78.365,78.37,78.364,78.369,62910000.0
2007-12-21 20:53:00,78.376,78.376,78.368,78.376,61160000.0
2007-12-21 20:54:00,78.413,78.413,78.412,78.412,5000000.0
2007-12-21 20:55:00,78.366,78.366,78.361,78.361,4510000.0
2007-12-21 20:56:00,78.367,78.402,78.367,78.402,119840000.0
2007-12-21 20:57:00,78.422,78.422,78.393,78.413,128720000.0
2007-12-21 20:59:00,78.426,78.43,78.422,78.422,90340000.0
2007-12-21 21:00:00,78.405,78.424,78.405,78.421,12390000.0
2007-12-21 21:01:00,78.389,78.395,78.389,78.393,4700000.0
2007-12-21 21:02:00,78.382,78.388,78.381,78.381,115030000.0
2007-12-21 21:03:00,78.419,78.419,78.379,78.383,63480000.0
2007-12-21 21:04:00,78.395,78.413,78.382,78.413,11080000.0
2007-12-21 21:05:00,78.383,78.392,78.379,78.386,75810000.0
2007-12-21 21:06:00,78.431,78.431,78.387,78.387,164960000.0
2007-12-21 21:07:00,78.374,78.386,78.37,78.37,177610000.0
2007-12-21 21:08:00,78.357,78.379,78.357,78.375,113330000.0
2007-12-21 21:09:00,78.396,78.396,78.37,78.387,9950000.0
2007-12-21 21:11:00,78.392,78.416,78.392,78.413,96370000.0
2007-12-21 21:12:00,78.442,78.442,78.389,78.389,94590000.0
2007-12-21 21:13:00,78.38,78.404,78.38,78.403,145090000.0
2007-12-21 21:14:00,78.391,78.411,78.391,78.395,166060000.0
2007-12-21 21:15:00,78.437,78.437,78.404,78.413,13140000.0
2007-12-21 21:16:00,78.384,78.396,78.384,78.388,162430000.0
2007-12-21 21:17:00,78.384,78.395,78.374,78.374,125140000.0
2007-12-21 21:18:00,78.4,78.4,78.363,78.366,16980000.0
2007-12-21 21:19:00,78.364,78.383,78.364,78.383,3000000.0
2007-12-21 21:20:00,78.387,78.388,78.384,78.386,81430000.0
2007-12-21 21:21:00,78.404,78.405,78.396,78.397,143800000.0
2007-12-21 21:23:00,78.374,78.384,78.371,78.384,131510000.0
2007-12-21 21:24:00,78.396,78.396,78.388,78.388,59720000.0
2007-12-21 21:25:00,78.377,78.381,78.374,78.379,108830000.0
2007-12-21 21:26:00,78.361,78.365,78.361,78.361,95630000.0
2007-12-21 21:27:00,78.382,78.382,78.358,78.358,103410000.0
2007-12-21 21:28:00,78.346,78.367,78.32,78.336,89620000.0
2007-12-21 21:29:00,78.28,78.317,78.273,78.309,89030000.0
2007-12-21 21:30:00,78.334,78.341,78.321,78.327,15780000.0
2007-12-21 21:31:00,78.344,78.347,78.326,78.33,17290000.0
2007-12-21 21:32:00,78.355,78.355,78.309,78.311,88680000.0
2007-12-21 21:33:00,78.304,78.316,78.278,78.305,13180000.0
2007-12-21 21:34:00,78.291,78.315,78.291,78.3,12200000.0
2007-12-21 21:35:00,78.281,78.298,78.268,78.292,21840000.0
2007-12-21 21:36:00,78.395,78.395,78.352,78.352,2820000.0
2007-12-21 21:37:00,78.295,78.295,78.291,78.291,2450000.0
2007-12-21 21:38:00,78.269,78.29,78.254,78.288,86840000.0
2007-12-21 21:39:00,78.311,78.311,78.278,78.295,12780000.0
2007-12-21 21:40:00,78.269,78.278,78.252,78.252,15830000.0
2007-12-21 21:41:00,78.226,78.238,78.211,78.221,50200000.0
2007-12-21 21:42:00,78.256,78.266,78.236,78.265,95590000.0
2007-12-21 21:43:00,78.279,78.279,78.276,78.276,87400000.0
2007-12-21 21:44:00,78.264,78.275,78.249,78.275,118500000.0
2007-12-21 21:45:00,78.283,78.283,78.253,78.266,89170000.0
2007-12-21 21:47:00,78.281,78.281,78.254,78.254,60250000.0
2007-12-21 21:48:00,78.293,78.293,78.267,78.27,73370000.0
2007-12-21 21:49:00,78.278,78.296,78.272,78.296,115090000.0
2007-12-21 21:50:00,78.299,78.303,78.287,78.3,93250000.0
2007-12-21 21:51:00,78.321,78.321,78.291,78.294,7900000.0
2007-12-21 21:52:00,78.297,78.299,78.282,78.299,8460000.0
2007-12-21 21:53:00,78.285,78.304,78.274,78.304,131890000.0
2007-12-21 21:54:00,78.328,78.328,78.274,78.276,13180000.0
2007-12-21 21:55:00,78.274,78.281,78.249,78.265,117260000.0
2007-12-21 21:56:00,78.251,78.267,78.244,78.246,73660000.0
2007-12-21 21:57:00,78.284,78.284,78.256,78.258,8260000.0
2007-12-21 21:58:00,78.245,78.271,78.243,78.271,11350000.0
2007-12-21 21:59:00,78.259,78.28,78.243,78.259,101420000.0
2007-12-21 22:00:00,78.268,78.29,78.264,78.28,19910000.0
2007-12-21 22:01:00,78.288,78.29,78.287,78.289,85190000.0
2007-12-21 22:02:00,78.302,78.352,78.301,78.352,85850000.0
2007-12-21 22:03:00,78.346,78.346,78.34,78.34,62900000.0
2007-12-21 22:04:00,78.349,78.358,78.349,78.357,103760000.0
2007-12-21 22:06:00,78.356,78.392,78.343,78.348,16950000.0
2007-12-21 22:07:00,78.327,78.328,78.319,78.327,92830000.0
2007-12-21 22:09:00,78.389,78.389,78.329,78.329,82100000.0
2007-12-21 22:10:00,78.328,78.329,78.325,78.327,87330000.0
2007-12-21 22:11:00,78.317,78.326,78.317,78.319,69050000.0
2007-12-21 22:12:00,78.363,78.363,78.332,78.332,85200000.0
2007-12-21 22:13:00,78.339,78.346,78.335,78.335,85720000.0
2007-12-21 22:14:00,78.325,78.327,78.323,78.323,99970000.0
2007-12-21 22:15:00,78.368,78.368,78.338,78.353,111200000.0
2007-12-21 22:16:00,78.337,78.344,78.33,78.338,101750000.0
2007-12-21 22:17:00,78.348,78.35,78.347,78.348,65200000.0
2007-12-21 22:18:00,78.374,78.374,78.341,78.341,48940000.0
2007-12-21 22:19:00,78.343,78.343,78.313,78.313,120360000.0
2007-12-21 22:20:00,78.319,78.327,78.318,78.327,138040000.0
2007-12-21 22:21:00,78.373,78.373,78.344,78.344,95860000.0
2007-12-21 22:22:00,78.348,78.348,78.345,78.345,3750000.0
2007-12-21 22:23:00,78.335,78.335,78.318,78.318,104280000.0
2007-12-21 22:24:00,78.363,78.363,78.339,78.351,118660000.0
2007-12-21 22:25:00,78.354,78.359,78.348,78.349,105390000.0
2007-12-21 22:27:00,78.372,78.372,78.351,78.351,47870000.0
2007-12-21 22:28:00,78.358,78.36,78.357,78.358,56070000.0
2007-12-21 22:29:00,78.367,78.368,78.354,78.368,53410000.0
2007-12-21 22:30:00,78.418,78.418,78.395,78.408,80140000.0
2007-12-21 22:31:00,78.395,78.398,78.392,78.398,10340000.0
2007-12-21 22:33:00,78.447,78.447,78.417,78.417,12620000.0
2007-12-21 22:34:00,78.407,78.409,78.407,78.408,59390000.0
2007-12-21 22:35:00,78.451,78.457,78.45,78.455,81770000.0
2007-12-21 22:36:00,78.482,78.482,78.454,78.454,71850000.0
2007-12-21 22:37:00,78.458,78.46,78.455,78.456,66890000.0
2007-12-21 22:39:00,78.48,78.48,78.454,78.458,55270000.0
2007-12-21 22:40:00,78.447,78.454,78.426,78.454,38490000.0
2007-12-21 22:41:00,78.452,78.483,78.452,78.483,68560000.0
2007-12-21 22:42:00,78.524,78.524,78.5,78.5,64800000.0
2007-12-21 22:43:00,78.488,78.491,78.483,78.488,86990000.0
2007-12-21 22:44:00,78.497,78.497,78.489,78.489,38700000.0
2007-12-21 22:45:00,78.533,78.533,78.485,78.485,104540000.0
2007-12-21 22:47:00,78.468,78.47,78.465,78.466,86800000.0
2007-12-21 22:48:00,78.496,78.496,78.466,78.467,8270000.0
2007-12-21 22:49:00,78.479,78.49,78.471,78.484,109200000.0
2007-12-21 22:50:00,78.446,78.45,78.445,78.447,93210000.0
2007-12-21 22:51:00,78.482,78.482,78.446,78.45,64380000.0
2007-12-21 22:53:00,78.439,78.446,78.439,78.446,38110000.0
2007-12-21 22:54:00,78.492,78.493,78.453,78.453,11120000.0
2007-12-21 22:55:00,78.481,78.481,78.45,78.469,18410000.0
2007-12-21 22:57:00,78.514,78.514,78.474,78.474,50000000.0
2007-12-21 22:58:00,78.479,78.479,78.477,78.479,68170000.0
2007-12-21 22:59:00,78.486,78.486,78.445,78.445,95060000.0
2007-12-21 23:00:00,78.493,78.493,78.436,78.467,45090000.0
2007-12-21 23:01:00,78.461,78.466,78.459,78.459,32310000.0
2007-12-21 23:02:00,78.47,78.479,78.468,78.468,67530000.0
2007-12-21 23:03:00,78.491,78.491,78.463,78.463,4690000.0
2007-12-21 23:04:00,78.469,78.47,78.466,78.467,97390000.0
2007-12-21 23:06:00,78.508,78.508,78.499,78.5,106390000.0
2007-12-21 23:08:00,78.458,78.465,78.458,78.465,42430000.0
2007-12-21 23:09:00,78.504,78.505,78.5,78.5,41400000.0
2007-12-21 23:10:00,78.458,78.459,78.455,78.458,40900000.0
2007-12-21 23:11:00,78.448,78.448,78.439,78.446,35970000.0
2007-12-21 23:12:00,78.51,78.51,78.449,78.462,35640000.0
2007-12-21 23:13:00,78.446,78.448,78.446,78.448,9960000.0
2007-12-21 23:14:00,78.457,78.457,78.45,78.455,38400000.0
2007-12-21 23:15:00,78.502,78.502,78.455,78.455,69410000.0
2007-12-21 23:16:00,78.457,78.457,78.449,78.449,7130000.0
2007-12-21 23:17:00,78.454,78.454,78.441,78.441,67350000.0
2007-12-21 23:18:00,78.474,78.474,78.448,78.449,10980000.0
2007-12-21 23:19:00,78.437,78.446,78.437,78.446,42120000.0
2007-12-21 23:21:00,78.484,78.488,78.479,78.481,71310000.0
2007-12-21 23:23:00,78.437,78.438,78.435,78.436,57130000.0
2007-12-21 23:24:00,78.476,78.476,78.47,78.472,4330000.0
2007-12-21 23:25:00,78.445,78.445,78.438,78.438,14660000.0
2007-12-21 23:26:00,78.445,78.445,78.438,78.438,46410000.0
2007-12-21 23:27:00,78.478,78.478,78.47,78.47,102640000.0
2007-12-21 23:28:00,78.432,78.446,78.432,78.446,36450000.0
2007-12-21 23:29:00,78.44,78.447,78.439,78.439,52540000.0
2007-12-21 23:30:00,78.477,78.477,78.436,78.441,110760000.0
2007-12-21 23:31:00,78.432,78.433,78.432,78.433,3760000.0
2007-12-21 23:32:00,78.43,78.438,78.43,78.438,28250000.0
2007-12-21 23:33:00,78.486,78.487,78.479,78.479,40240000.0
2007-12-21 23:36:00,78.475,78.475,78.438,78.442,76900000.0
2007-12-21 23:37:00,78.427,78.427,78.42,78.421,70410000.0
2007-12-21 23:38:00,78.428,78.43,78.425,78.426,53140000.0
2007-12-21 23:39:00,78.469,78.469,78.424,78.424,58330000.0
2007-12-21 23:40:00,78.406,78.408,78.405,78.407,107900000.0
2007-12-21 23:41:00,78.417,78.419,78.415,78.418,69640000.0
2007-12-21 23:42:00,78.462,78.462,78.418,78.423,82180000.0
2007-12-21 23:43:00,78.405,78.412,78.395,78.399,102120000.0
2007-12-21 23:44:00,78.39,78.396,78.39,78.396,131100000.0
2007-12-21 23:45:00,78.444,78.444,78.406,78.408,10340000.0
2007-12-21 23:46:00,78.398,78.398,78.39,78.39,83200000.0
2007-12-21 23:48:00,78.422,78.422,78.397,78.397,77360000.0
2007-12-21 23:49:00,78.406,78.406,78.397,78.397,106250000.0
2007-12-21 23:50:00,78.388,78.396,78.388,78.396,75150000.0
2007-12-21 23:51:00,78.441,78.441,78.374,78.374,63500000.0
2007-12-21 23:52:00,78.36,78.361,78.338,78.344,16370000.0
2007-12-21 23:53:00,78.336,78.336,78.322,78.334,79700000.0
2007-12-21 23:54:00,78.384,78.384,78.383,78.383,3010000.0
2007-12-21 23:55:00,78.353,78.374,78.35,78.35,73940000.0
2007-12-21 23:56:00,78.36,78.372,78.356,78.362,83560000.0
2007-12-21 23:57:00,78.393,78.393,78.361,78.363,80190000.0
2007-12-21 23:58:00,78.352,78.364,78.352,78.358,67720000.0
2007-12-21 23:59:00,78.353,78.374,78.353,78.374,88880000.0
2007-12-24 02:00:00,78.33,78.33,78.282,78.284,65220000.0
2007-12-24 02:01:00,78.28,78.286,78.278,78.283,121690000.0
2007-12-24 02:03:00,78.315,78.337,78.301,78.337,114570000.0
2007-12-24 02:04:00,78.335,78.363,78.334,78.361,104600000.0
2007-12-24 02:05:00,78.38,78.387,78.38,78.385,101850000.0
2007-12-24 02:06:00,78.387,78.419,78.387,78.394,156310000.0
2007-12-24 02:07:00,78.389,78.396,78.389,78.395,141900000.0
2007-12-24 02:08:00,78.386,78.386,78.371,78.382,98210000.0
2007-12-24 02:09:00,78.424,78.424,78.382,78.384,57550000.0
2007-12-24 02:10:00,78.386,78.39,78.378,78.378,100100000.0
2007-12-24 02:11:00,78.369,78.373,78.357,78.359,151870000.0
2007-12-24 02:12:00,78.389,78.389,78.352,78.355,88370000.0
2007-12-24 02:13:00,78.34,78.355,78.34,78.345,109630000.0
2007-12-24 02:14:00,78.335,78.343,78.332,78.339,139180000.0
2007-12-24 02:15:00,78.341,78.365,78.333,78.333,121300000.0
2007-12-24 02:16:00,78.322,78.322,78.309,78.318,116140000.0
2007-12-24 02:18:00,78.346,78.347,78.338,78.34,93310000.0
2007-12-24 02:19:00,78.334,78.352,78.333,78.352,86250000.0
2007-12-24 02:20:00,78.365,78.366,78.359,78.365,69780000.0
2007-12-24 02:21:00,78.39,78.39,78.365,78.365,103710000.0
2007-12-24 02:22:00,78.368,78.37,78.367,78.368,50970000.0
2007-12-24 02:24:00,78.391,78.398,78.366,78.386,36400000.0
2007-12-24 02:25:00,78.386,78.387,78.381,78.387,50750000.0
2007-12-24 02:26:00,78.38,78.387,78.38,78.382,53450000.0
2007-12-24 02:27:00,78.411,78.411,78.391,78.391,87720000.0
2007-12-24 02:28:00,78.388,78.39,78.388,78.39,50240000.0
2007-12-24 02:30:00,78.431,78.431,78.387,78.42,70050000.0
2007-12-24 02:31:00,78.373,78.379,78.37,78.375,105350000.0
2007-12-24 02:32:00,78.368,78.369,78.367,78.368,69300000.0
2007-12-24 02:33:00,78.39,78.391,78.364,78.364,40030000.0
2007-12-24 02:35:00,78.365,78.366,78.36,78.361,72440000.0
2007-12-24 02:36:00,78.389,78.39,78.372,78.39,67700000.0
2007-12-24 02:39:00,78.446,78.447,78.439,78.44,79220000.0
2007-12-24 02:40:00,78.407,78.409,78.406,78.407,57220000.0
2007-12-24 02:41:00,78.397,78.399,78.397,78.397,46920000.0
2007-12-24 02:42:00,78.441,78.443,78.408,78.422,52990000.0
2007-12-24 02:43:00,78.397,78.399,78.397,78.398,73760000.0
2007-12-24 02:45:00,78.445,78.446,78.439,78.439,61380000.0
2007-12-24 02:47:00,78.471,78.475,78.459,78.473,99710000.0
2007-12-24 02:48:00,78.505,78.506,78.463,78.466,59120000.0
2007-12-24 02:49:00,78.447,78.449,78.447,78.448,52310000.0
2007-12-24 02:50:00,78.458,78.459,78.456,78.457,34140000.0
2007-12-24 02:51:00,78.482,78.482,78.455,78.456,62290000.0
2007-12-24 02:52:00,78.466,78.468,78.46,78.467,73690000.0
2007-12-24 02:53:00,78.476,78.48,78.471,78.476,63100000.0
2007-12-24 02:54:00,78.517,78.518,78.511,78.512,84040000.0
2007-12-24 02:56:00,78.457,78.459,78.453,78.459,107670000.0
2007-12-24 02:57:00,78.497,78.498,78.49,78.493,132560000.0
2007-12-24 02:58:00,78.451,78.456,78.449,78.453,173470000.0
2007-12-24 02:59:00,78.44,78.445,78.437,78.443,120970000.0
2007-12-24 03:00:00,78.465,78.465,78.436,78.46,118270000.0
2007-12-24 03:01:00,78.434,78.438,78.43,78.435,80820000.0
2007-12-24 03:02:00,78.449,78.46,78.434,78.46,71110000.0
2007-12-24 03:03:00,78.494,78.496,78.452,78.475,104930000.0
2007-12-24 03:04:00,78.437,78.437,78.429,78.429,91940000.0
2007-12-24 03:05:00,78.448,78.449,78.447,78.448,48140000.0
2007-12-24 03:06:00,78.474,78.474,78.404,78.434,45630000.0
2007-12-24 03:07:00,78.445,78.447,78.439,78.44,29710000.0
2007-12-24 03:08:00,78.446,78.447,78.441,78.441,44330000.0
2007-12-24 03:09:00,78.487,78.487,78.48,78.48,31630000.0
2007-12-24 03:10:00,78.443,78.445,78.44,78.44,47980000.0
2007-12-24 03:11:00,78.427,78.429,78.425,78.429,60430000.0
2007-12-24 03:12:00,78.458,78.458,78.427,78.432,104340000.0
2007-12-24 03:13:00,78.459,78.459,78.447,78.451,107860000.0
2007-12-24 03:14:00,78.431,78.438,78.43,78.435,123620000.0
2007-12-24 03:15:00,78.505,78.507,78.502,78.505,72830000.0
2007-12-24 03:16:00,78.469,78.469,78.45,78.456,130230000.0
2007-12-24 03:17:00,78.475,78.477,78.462,78.463,132790000.0
2007-12-24 03:18:00,78.515,78.515,78.51,78.511,69740000.0
2007-12-24 03:19:00,78.463,78.465,78.455,78.455,73500000.0
2007-12-24 03:20:00,78.439,78.439,78.438,78.439,24450000.0
2007-12-24 03:21:00,78.469,78.471,78.454,78.454,37570000.0
2007-12-24 03:22:00,78.44,78.446,78.44,78.44,41160000.0
2007-12-24 03:24:00,78.481,78.481,78.454,78.455,129920000.0
2007-12-24 03:27:00,78.488,78.488,78.478,78.479,28760000.0
2007-12-24 03:28:00,78.459,78.468,78.459,78.465,63010000.0
2007-12-24 03:29:00,78.459,78.459,78.457,78.458,67360000.0
2007-12-24 03:30:00,78.475,78.475,78.438,78.45,127270000.0
2007-12-24 03:31:00,78.438,78.439,78.424,78.431,91810000.0
2007-12-24 03:32:00,78.437,78.441,78.434,78.437,89560000.0
2007-12-24 03:33:00,78.465,78.465,78.453,78.453,40570000.0
2007-12-24 03:34:00,78.456,78.458,78.454,78.456,33120000.0
2007-12-24 03:36:00,78.488,78.488,78.452,78.452,66610000.0
2007-12-24 03:38:00,78.444,78.453,78.444,78.447,70080000.0
2007-12-24 03:39:00,78.499,78.499,78.489,78.49,62930000.0
2007-12-24 03:40:00,78.456,78.456,78.451,78.452,51330000.0
2007-12-24 03:41:00,78.463,78.481,78.459,78.459,68560000.0
2007-12-24 03:42:00,78.49,78.49,78.444,78.444,37200000.0
2007-12-24 03:43:00,78.478,78.48,78.477,78.478,67680000.0
2007-12-24 03:44:00,78.468,78.47,78.463,78.466,94500000.0
2007-12-24 03:45:00,78.514,78.514,78.506,78.506,52270000.0
2007-12-24 03:46:00,78.45,78.45,78.423,78.45,60770000.0
2007-12-24 03:47:00,78.417,78.445,78.404,78.445,87160000.0
2007-12-24 03:48:00,78.514,78.514,78.448,78.456,100000000.0
2007-12-24 03:49:00,78.449,78.455,78.449,78.45,84190000.0
2007-12-24 03:50:00,78.433,78.445,78.433,78.442,53910000.0
2007-12-24 03:51:00,78.491,78.5,78.441,78.442,62700000.0
2007-12-24 03:52:00,78.441,78.446,78.439,78.439,30020000.0
2007-12-24 03:53:00,78.423,78.424,78.415,78.418,61680000.0
2007-12-24 03:54:00,78.448,78.448,78.418,78.418,97390000.0
2007-12-24 03:55:00,78.4,78.406,78.4,78.406,82010000.0
2007-12-24 03:56:00,78.398,78.399,78.397,78.397,67140000.0
2007-12-24 03:57:00,78.422,78.425,78.406,78.406,86480000.0
2007-12-24 03:58:00,78.408,78.408,78.4,78.4,125920000.0
2007-12-24 03:59:00,78.405,78.409,78.402,78.402,96850000.0
2007-12-24 04:00:00,78.436,78.436,78.41,78.41,88520000.0
2007-12-24 04:01:00,78.402,78.406,78.401,78.405,73860000.0
2007-12-24 04:02:00,78.413,78.427,78.413,78.417,74020000.0
2007-12-24 04:03:00,78.434,78.434,78.425,78.427,78870000.0
2007-12-24 04:04:00,78.414,78.439,78.414,78.436,72820000.0
2007-12-24 04:06:00,78.448,78.448,78.408,78.425,78510000.0
2007-12-24 04:08:00,78.397,78.413,78.395,78.413,67660000.0
2007-12-24 04:09:00,78.444,78.447,78.44,78.441,81600000.0
2007-12-24 04:10:00,78.404,78.405,78.393,78.397,112040000.0
2007-12-24 04:11:00,78.374,78.387,78.365,78.379,74630000.0
2007-12-24 04:12:00,78.365,78.389,78.365,78.38,107010000.0
2007-12-24 04:13:00,78.376,78.39,78.375,78.385,85230000.0
2007-12-24 04:15:00,78.406,78.407,78.399,78.405,127260000.0
2007-12-24 04:16:00,78.393,78.404,78.393,78.404,96810000.0
2007-12-24 04:17:00,78.412,78.418,78.411,78.416,86880000.0
2007-12-24 04:18:00,78.436,78.438,78.427,78.43,69290000.0
2007-12-24 04:19:00,78.427,78.428,78.425,78.426,103150000.0
2007-12-24 04:20:00,78.406,78.407,78.373,78.374,65470000.0
2007-12-24 04:21:00,78.402,78.402,78.392,78.392,50890000.0
2007-12-24 04:22:00,78.382,78.386,78.38,78.386,68300000.0
2007-12-24 04:23:00,78.38,78.38,78.375,78.378,84380000.0
2007-12-24 04:24:00,78.396,78.397,78.388,78.392,108180000.0
2007-12-24 04:25:00,78.379,78.38,78.377,78.379,45690000.0
2007-12-24 04:26:00,78.388,78.389,78.388,78.388,36180000.0
2007-12-24 04:27:00,78.386,78.423,78.386,78.401,30250000.0
2007-12-24 04:29:00,78.361,78.377,78.361,78.377,107350000.0
2007-12-24 04:30:00,78.394,78.394,78.352,78.388,58030000.0
2007-12-24 04:31:00,78.365,78.372,78.348,78.348,34480000.0
2007-12-24 04:32:00,78.358,78.359,78.357,78.359,111360000.0
2007-12-24 04:33:00,78.384,78.384,78.339,78.36,47750000.0
2007-12-24 04:34:00,78.364,78.374,78.362,78.368,18410000.0
2007-12-24 04:36:00,78.405,78.406,78.399,78.4,50150000.0
2007-12-24 04:39:00,78.397,78.397,78.389,78.389,70770000.0
2007-12-24 04:40:00,78.333,78.351,78.333,78.351,44590000.0
2007-12-24 04:42:00,78.386,78.388,78.379,78.379,67630000.0
2007-12-24 04:44:00,78.353,78.363,78.353,78.359,68170000.0
2007-12-24 04:45:00,78.381,78.381,78.35,78.381,36010000.0
2007-12-24 04:46:00,78.37,78.374,78.37,78.373,10180000.0
2007-12-24 04:47:00,78.36,78.365,78.359,78.365,42180000.0
2007-12-24 04:48:00,78.407,78.41,78.368,78.373,39200000.0
2007-12-24 04:49:00,78.355,78.36,78.351,78.355,39680000.0
2007-12-24 04:50:00,78.361,78.365,78.358,78.358,40340000.0
2007-12-24 04:51:00,78.395,78.395,78.366,78.382,42990000.0
2007-12-24 04:52:00,78.398,78.429,78.397,78.404,138420000.0
2007-12-24 04:53:00,78.399,78.407,78.385,78.396,104160000.0
2007-12-24 04:54:00,78.437,78.437,78.428,78.429,69100000.0
2007-12-24 04:55:00,78.389,78.404,78.383,78.396,96770000.0
2007-12-24 04:57:00,78.403,78.405,78.393,78.393,69330000.0
2007-12-24 04:58:00,78.382,78.402,78.38,78.395,34960000.0
2007-12-24 04:59:00,78.406,78.415,78.401,78.405,45570000.0
2007-12-24 05:00:00,78.447,78.447,78.439,78.443,102410000.0
2007-12-24 05:01:00,78.407,78.41,78.397,78.409,63040000.0
2007-12-24 05:02:00,78.402,78.404,78.385,78.385,45090000.0
2007-12-24 05:03:00,78.423,78.423,78.396,78.402,52880000.0
2007-12-24 05:04:00,78.393,78.397,78.39,78.395,16720000.0
2007-12-24 05:06:00,78.412,78.416,78.395,78.399,37470000.0
2007-12-24 05:07:00,78.409,78.41,78.406,78.408,56190000.0
2007-12-24 05:08:00,78.398,78.399,78.397,78.398,67030000.0
2007-12-24 05:09:00,78.438,78.439,78.399,78.416,93270000.0
2007-12-24 05:10:00,78.407,78.424,78.404,78.417,108190000.0
2007-12-24 05:12:00,78.438,78.438,78.424,78.424,95060000.0
2007-12-24 05:13:00,78.431,78.432,78.415,78.429,106830000.0
2007-12-24 05:14:00,78.412,78.416,78.411,78.416,100930000.0
2007-12-24 05:15:00,78.423,78.431,78.409,78.411,37190000.0
2007-12-24 05:16:00,78.402,78.408,78.398,78.407,76840000.0
2007-12-24 05:17:00,78.445,78.455,78.445,78.448,65850000.0
2007-12-24 05:18:00,78.474,78.475,78.468,78.47,73450000.0
2007-12-24 05:19:00,78.447,78.451,78.443,78.443,38300000.0
2007-12-24 05:20:00,78.446,78.451,78.444,78.446,55990000.0
2007-12-24 05:21:00,78.464,78.467,78.437,78.453,84040000.0
2007-12-24 05:22:00,78.443,78.453,78.439,78.452,71940000.0
2007-12-24 05:23:00,78.433,78.445,78.433,78.441,67820000.0
2007-12-24 05:24:00,78.461,78.465,78.434,78.465,86950000.0
2007-12-24 05:25:00,78.458,78.459,78.457,78.457,57390000.0
2007-12-24 05:27:00,78.481,78.485,78.466,78.475,82070000.0
2007-12-24 05:29:00,78.485,78.487,78.481,78.484,79670000.0
2007-12-24 05:30:00,78.503,78.504,78.477,78.488,53580000.0
2007-12-24 05:31:00,78.454,78.463,78.452,78.459,54140000.0
2007-12-24 05:32:00,78.456,78.464,78.444,78.463,50350000.0
2007-12-24 05:33:00,78.485,78.486,78.476,78.478,58310000.0
2007-12-24 05:34:00,78.454,78.457,78.445,78.445,95020000.0
2007-12-24 05:35:00,78.46,78.466,78.456,78.458,101200000.0
2007-12-24 05:36:00,78.468,78.483,78.468,78.474,97100000.0
2007-12-24 05:38:00,78.443,78.445,78.441,78.445,91090000.0
2007-12-24 05:39:00,78.464,78.467,78.436,78.444,149560000.0
2007-12-24 05:40:00,78.438,78.44,78.424,78.436,124840000.0
2007-12-24 05:41:00,78.418,78.425,78.411,78.424,46250000.0
2007-12-24 05:42:00,78.448,78.448,78.417,78.425,69130000.0
2007-12-24 05:43:00,78.416,78.417,78.408,78.408,91870000.0
2007-12-24 05:44:00,78.421,78.429,78.419,78.421,119730000.0
2007-12-24 05:45:00,78.451,78.451,78.417,78.424,107120000.0
2007-12-24 05:46:00,78.415,78.424,78.415,78.424,91230000.0
2007-12-24 05:47:00,78.436,78.438,78.429,78.431,81380000.0
2007-12-24 05:48:00,78.46,78.461,78.441,78.441,68360000.0
2007-12-24 05:49:00,78.41,78.419,78.403,78.403,87880000.0
2007-12-24 05:50:00,78.411,78.424,78.411,78.421,88550000.0
2007-12-24 05:51:00,78.439,78.443,78.423,78.429,108230000.0
2007-12-24 05:52:00,78.441,78.444,78.423,78.423,95560000.0
2007-12-24 05:54:00,78.456,78.457,78.449,78.449,70890000.0
2007-12-24 05:55:00,78.426,78.427,78.419,78.419,105760000.0
2007-12-24 05:56:00,78.431,78.438,78.428,78.436,62430000.0
2007-12-24 05:57:00,78.452,78.452,78.425,78.433,85290000.0
2007-12-24 05:58:00,78.419,78.42,78.418,78.419,88110000.0
2007-12-24 06:00:00,78.452,78.452,78.435,78.435,89900000.0
2007-12-24 06:03:00,78.443,78.443,78.417,78.423,69930000.0
2007-12-24 06:04:00,78.422,78.427,78.42,78.425,119060000.0
2007-12-24 06:06:00,78.455,78.456,78.446,78.447,149090000.0
2007-12-24 06:09:00,78.457,78.457,78.438,78.449,103890000.0
2007-12-24 06:10:00,78.431,78.451,78.431,78.449,116690000.0
2007-12-24 06:11:00,78.433,78.451,78.433,78.451,70770000.0
2007-12-24 06:12:00,78.484,78.484,78.439,78.449,62040000.0
2007-12-24 06:13:00,78.435,78.438,78.428,78.432,92930000.0
2007-12-24 06:14:00,78.411,78.427,78.41,78.422,90800000.0
2007-12-24 06:15:00,78.449,78.449,78.425,78.425,102330000.0
2007-12-24 06:16:00,78.418,78.433,78.411,78.415,78330000.0
2007-12-24 06:17:00,78.42,78.43,78.412,78.419,84210000.0
2007-12-24 06:18:00,78.444,78.447,78.415,78.416,53610000.0
2007-12-24 06:21:00,78.452,78.452,78.433,78.438,68060000.0
2007-12-24 06:24:00,78.441,78.443,78.435,78.44,20230000.0
2007-12-24 06:27:00,78.464,78.467,78.459,78.463,89670000.0
2007-12-24 06:30:00,78.447,78.447,78.419,78.432,102170000.0
2007-12-24 06:31:00,78.416,78.419,78.415,78.419,95870000.0
2007-12-24 06:32:00,78.409,78.414,78.401,78.401,111960000.0
2007-12-24 06:33:00,78.434,78.435,78.412,78.412,94980000.0
2007-12-24 06:34:00,78.421,78.435,78.421,78.435,114570000.0
2007-12-24 06:35:00,78.412,78.435,78.412,78.415,62290000.0
2007-12-24 06:36:00,78.447,78.447,78.434,78.435,128000000.0
2007-12-24 06:37:00,78.413,78.417,78.412,78.417,72490000.0
2007-12-24 06:38:00,78.4,78.412,78.4,78.407,130440000.0
2007-12-24 06:39:00,78.426,78.426,78.402,78.421,67120000.0
2007-12-24 06:42:00,78.433,78.437,78.414,78.414,119740000.0
2007-12-24 06:43:00,78.402,78.412,78.401,78.411,159970000.0
2007-12-24 06:45:00,78.445,78.446,78.434,78.437,167380000.0
2007-12-24 06:46:00,78.393,78.41,78.389,78.396,158320000.0
2007-12-24 06:47:00,78.391,78.413,78.389,78.413,102140000.0
2007-12-24 06:48:00,78.433,78.441,78.406,78.406,100770000.0
2007-12-24 06:49:00,78.396,78.411,78.391,78.397,108820000.0
2007-12-24 06:51:00,78.406,78.418,78.396,78.396,119700000.0
2007-12-24 06:52:00,78.393,78.416,78.392,78.405,198160000.0
2007-12-24 06:53:00,78.4,78.406,78.39,78.39,170460000.0
2007-12-24 06:54:00,78.411,78.421,78.41,78.416,81060000.0
2007-12-24 06:56:00,78.398,78.415,78.396,78.401,58590000.0
2007-12-24 06:57:00,78.417,78.418,78.412,78.413,104600000.0
2007-12-24 07:00:00,78.431,78.431,78.412,78.412,78380000.0
2007-12-24 07:01:00,78.382,78.394,78.382,78.391,77050000.0
2007-12-24 07:02:00,78.391,78.408,78.391,78.392,122650000.0
2007-12-24 07:03:00,78.435,78.439,78.425,78.425,116520000.0
2007-12-24 07:06:00,78.426,78.427,78.421,78.422,66650000.0
2007-12-24 07:07:00,78.399,78.4,78.394,78.395,64750000.0
2007-12-24 07:08:00,78.411,78.423,78.406,78.423,84730000.0
2007-12-24 07:09:00,78.436,78.437,78.397,78.412,58100000.0
2007-12-24 07:10:00,78.412,78.416,78.395,78.4,82840000.0
2007-12-24 07:11:00,78.391,78.397,78.39,78.391,89010000.0
2007-12-24 07:12:00,78.436,78.437,78.424,78.424,129290000.0
2007-12-24 07:13:00,78.394,78.401,78.394,78.399,101700000.0
2007-12-24 07:14:00,78.381,78.388,78.378,78.384,130020000.0
2007-12-24 07:15:00,78.404,78.419,78.392,78.397,70550000.0
2007-12-24 07:16:00,78.387,78.391,78.381,78.387,54360000.0
2007-12-24 07:17:00,78.372,78.4,78.371,78.372,44520000.0
2007-12-24 07:18:00,78.406,78.407,78.399,78.399,66840000.0
2007-12-24 07:19:00,78.376,78.376,78.368,78.369,85200000.0
2007-12-24 07:20:00,78.375,78.381,78.37,78.376,100510000.0
2007-12-24 07:21:00,78.41,78.41,78.378,78.378,56250000.0
2007-12-24 07:23:00,78.379,78.38,78.376,78.376,64870000.0
2007-12-24 07:24:00,78.381,78.381,78.357,78.359,83660000.0
2007-12-24 07:26:00,78.352,78.369,78.352,78.365,67940000.0
2007-12-24 07:27:00,78.384,78.385,78.378,78.378,56290000.0
2007-12-24 07:28:00,78.384,78.385,78.376,78.376,73650000.0
2007-12-24 07:30:00,78.396,78.396,78.388,78.39,112790000.0
2007-12-24 07:31:00,78.386,78.389,78.381,78.382,100920000.0
2007-12-24 07:33:00,78.416,78.42,78.4,78.4,57660000.0
2007-12-24 07:34:00,78.375,78.388,78.375,78.385,85100000.0
2007-12-24 07:36:00,78.406,78.407,78.382,78.391,54350000.0
2007-12-24 07:37:00,78.38,78.389,78.38,78.381,114330000.0
2007-12-24 07:39:00,78.421,78.421,78.392,78.392,82790000.0
2007-12-24 07:40:00,78.394,78.412,78.394,78.411,111370000.0
2007-12-24 07:42:00,78.43,78.43,78.395,78.42,93390000.0
2007-12-24 07:45:00,78.437,78.439,78.423,78.423,48750000.0
2007-12-24 07:47:00,78.393,78.396,78.392,78.395,71470000.0
2007-12-24 07:48:00,78.416,78.416,78.38,78.381,110290000.0
2007-12-24 07:51:00,78.407,78.423,78.406,78.413,105140000.0
2007-12-24 07:52:00,78.373,78.388,78.372,78.377,74040000.0
2007-12-24 07:53:00,78.38,78.391,78.377,78.38,95500000.0
2007-12-24 07:54:00,78.405,78.409,78.389,78.389,12390000.0
2007-12-24 07:55:00,78.38,78.388,78.379,78.379,89530000.0
2007-12-24 07:56:00,78.386,78.389,78.385,78.389,65210000.0
2007-12-24 07:57:00,78.396,78.398,78.376,78.377,108280000.0
2007-12-24 07:58:00,78.363,78.371,78.357,78.368,100790000.0
2007-12-24 07:59:00,78.356,78.356,78.348,78.348,61830000.0
2007-12-24 08:00:00,78.381,78.381,78.353,78.359,126330000.0
2007-12-24 08:02:00,78.343,78.347,78.339,78.34,57830000.0
2007-12-24 08:03:00,78.373,78.381,78.357,78.359,126420000.0
2007-12-24 08:04:00,78.36,78.366,78.359,78.366,102240000.0
2007-12-24 08:06:00,78.395,78.397,78.386,78.387,59700000.0
2007-12-24 08:08:00,78.373,78.378,78.363,78.377,59980000.0
2007-12-24 08:09:00,78.408,78.408,78.376,78.387,104000000.0
2007-12-24 08:10:00,78.385,78.389,78.385,78.388,87520000.0
2007-12-24 08:11:00,78.393,78.395,78.376,78.395,121690000.0
2007-12-24 08:12:00,78.435,78.442,78.426,78.427,106000000.0
2007-12-24 08:13:00,78.406,78.407,78.399,78.407,98650000.0
2007-12-24 08:14:00,78.409,78.424,78.409,78.413,150550000.0
2007-12-24 08:15:00,78.441,78.441,78.414,78.422,141580000.0
2007-12-24 08:16:00,78.437,78.442,78.431,78.442,97370000.0
2007-12-24 08:17:00,78.418,78.428,78.405,78.408,58090000.0
2007-12-24 08:18:00,78.437,78.439,78.424,78.433,104850000.0
2007-12-24 08:19:00,78.428,78.439,78.427,78.427,154580000.0
2007-12-24 08:20:00,78.438,78.44,78.436,78.439,91340000.0
2007-12-24 08:21:00,78.461,78.461,78.435,78.449,96590000.0
2007-12-24 08:22:00,78.437,78.437,78.412,78.424,126510000.0
2007-12-24 08:23:00,78.422,78.442,78.422,78.424,116020000.0
2007-12-24 08:24:00,78.451,78.453,78.428,78.437,97820000.0
2007-12-24 08:25:00,78.428,78.43,78.426,78.428,120980000.0
2007-12-24 08:26:00,78.426,78.444,78.425,78.442,96100000.0
2007-12-24 08:27:00,78.459,78.459,78.424,78.448,94740000.0
2007-12-24 08:28:00,78.425,78.439,78.41,78.423,77230000.0
2007-12-24 08:29:00,78.416,78.43,78.415,78.415,106500000.0
2007-12-24 08:30:00,78.452,78.452,78.436,78.436,54720000.0
2007-12-24 08:31:00,78.418,78.419,78.416,78.418,47210000.0
2007-12-24 08:33:00,78.461,78.461,78.434,78.434,55180000.0
2007-12-24 08:34:00,78.396,78.409,78.396,78.405,120680000.0
2007-12-24 08:35:00,78.403,78.423,78.403,78.417,90840000.0
2007-12-24 08:36:00,78.452,78.456,78.444,78.445,135110000.0
2007-12-24 08:38:00,78.411,78.415,78.398,78.402,58190000.0
2007-12-24 08:39:00,78.433,78.438,78.425,78.425,119970000.0
2007-12-24 08:41:00,78.388,78.388,78.384,78.385,56110000.0
2007-12-24 08:42:00,78.423,78.428,78.418,78.419,111450000.0
2007-12-24 08:43:00,78.382,78.408,78.382,78.408,91730000.0
2007-12-24 08:44:00,78.386,78.418,78.386,78.394,122370000.0
2007-12-24 08:45:00,78.423,78.434,78.392,78.414,101750000.0
2007-12-24 08:46:00,78.428,78.429,78.427,78.428,108760000.0
2007-12-24 08:48:00,78.425,78.427,78.417,78.422,51880000.0
2007-12-24 08:49:00,78.42,78.432,78.412,78.412,105910000.0
2007-12-24 08:50:00,78.422,78.429,78.403,78.416,75090000.0
2007-12-24 08:51:00,78.44,78.447,78.435,78.436,119420000.0
2007-12-24 08:52:00,78.383,78.403,78.382,78.403,90150000.0
2007-12-24 08:53:00,78.416,78.418,78.409,78.409,104500000.0
2007-12-24 08:54:00,78.419,78.425,78.384,78.384,142990000.0
2007-12-24 08:55:00,78.397,78.423,78.394,78.423,130030000.0
2007-12-24 08:56:00,78.411,78.432,78.404,78.432,102820000.0
2007-12-24 08:57:00,78.435,78.443,78.428,78.428,54270000.0
2007-12-24 08:58:00,78.412,78.423,78.402,78.402,93340000.0
2007-12-24 08:59:00,78.417,78.422,78.392,78.418,145310000.0
2007-12-24 09:00:00,78.443,78.443,78.413,78.428,74110000.0
2007-12-24 09:01:00,78.434,78.441,78.424,78.441,95110000.0
2007-12-24 09:02:00,78.428,78.428,78.417,78.418,120780000.0
2007-12-24 09:03:00,78.459,78.459,78.424,78.43,113230000.0
2007-12-24 09:04:00,78.42,78.43,78.42,78.426,105510000.0
2007-12-24 09:05:00,78.435,78.458,78.432,78.449,106380000.0
2007-12-24 09:06:00,78.484,78.484,78.452,78.472,92810000.0
2007-12-24 09:07:00,78.468,78.493,78.466,78.483,100560000.0
2007-12-24 09:08:00,78.458,78.491,78.458,78.475,77990000.0
2007-12-24 09:09:00,78.489,78.503,78.476,78.486,103140000.0
2007-12-24 09:10:00,78.484,78.492,78.476,78.489,54300000.0
2007-12-24 09:11:00,78.478,78.492,78.476,78.479,46690000.0
2007-12-24 09:12:00,78.5,78.502,78.483,78.487,42320000.0
2007-12-24 09:13:00,78.492,78.524,78.489,78.51,51400000.0
2007-12-24 09:14:00,78.504,78.509,78.487,78.509,67120000.0
2007-12-24 09:15:00,78.538,78.54,78.5,78.5,102180000.0
2007-12-24 09:16:00,78.48,78.492,78.47,78.474,53020000.0
2007-12-24 09:17:00,78.453,78.477,78.436,78.446,74230000.0
2007-12-24 09:18:00,78.47,78.47,78.435,78.456,78300000.0
2007-12-24 09:20:00,78.45,78.456,78.448,78.448,57200000.0
2007-12-24 09:21:00,78.46,78.469,78.45,78.453,100630000.0
2007-12-24 09:22:00,78.45,78.482,78.45,78.481,78900000.0
2007-12-24 09:23:00,78.467,78.494,78.467,78.489,128040000.0
2007-12-24 09:24:00,78.495,78.513,78.489,78.502,103470000.0
2007-12-24 09:25:00,78.505,78.511,78.486,78.486,117840000.0
2007-12-24 09:26:00,78.476,78.495,78.476,78.49,155310000.0
2007-12-24 09:27:00,78.519,78.519,78.484,78.485,146130000.0
2007-12-24 09:28:00,78.463,78.469,78.459,78.462,103730000.0
2007-12-24 09:29:00,78.471,78.476,78.44,78.44,64320000.0
2007-12-24 09:30:00,78.471,78.474,78.431,78.45,106010000.0
2007-12-24 09:31:00,78.41,78.419,78.385,78.406,158550000.0
2007-12-24 09:32:00,78.41,78.437,78.409,78.428,82090000.0
2007-12-24 09:33:00,78.439,78.439,78.417,78.429,101810000.0
2007-12-24 09:34:00,78.4,78.4,78.393,78.398,143390000.0
2007-12-24 09:36:00,78.453,78.453,78.446,78.446,52890000.0
2007-12-24 09:37:00,78.402,78.406,78.398,78.399,101840000.0
2007-12-24 09:38:00,78.392,78.42,78.392,78.42,85540000.0
2007-12-24 09:39:00,78.434,78.436,78.394,78.409,114900000.0
2007-12-24 09:40:00,78.376,78.412,78.376,78.412,93060000.0
2007-12-24 09:41:00,78.398,78.399,78.366,78.385,90370000.0
2007-12-24 09:42:00,78.411,78.411,78.374,78.403,142660000.0
2007-12-24 09:43:00,78.399,78.418,78.392,78.392,132940000.0
2007-12-24 09:44:00,78.407,78.418,78.401,78.418,100460000.0
2007-12-24 09:45:00,78.445,78.448,78.398,78.433,57250000.0
2007-12-24 09:46:00,78.414,78.429,78.403,78.403,107320000.0
2007-12-24 09:47:00,78.408,78.428,78.396,78.406,148470000.0
2007-12-24 09:48:00,78.45,78.48,78.422,78.475,84510000.0
2007-12-24 09:49:00,78.488,78.54,78.488,78.523,94750000.0
2007-12-24 09:50:00,78.55,78.55,78.47,78.485,131270000.0
2007-12-24 09:51:00,78.52,78.52,78.477,78.499,120070000.0
2007-12-24 09:52:00,78.487,78.5,78.485,78.495,90020000.0
2007-12-24 09:53:00,78.478,78.51,78.478,78.507,110490000.0
2007-12-24 09:54:00,78.541,78.542,78.492,78.499,97960000.0
2007-12-24 09:55:00,78.486,78.546,78.486,78.519,94830000.0
2007-12-24 09:56:00,78.473,78.495,78.473,78.495,82810000.0
2007-12-24 09:57:00,78.527,78.527,78.519,78.521,105800000.0
2007-12-24 09:58:00,78.472,78.492,78.467,78.479,54950000.0
2007-12-24 09:59:00,78.466,78.492,78.466,78.486,44590000.0
2007-12-24 10:00:00,78.473,78.481,78.457,78.464,44750000.0
2007-12-24 10:01:00,78.448,78.45,78.446,78.449,56780000.0
2007-12-24 10:02:00,78.463,78.478,78.45,78.476,64790000.0
2007-12-24 10:03:00,78.477,78.477,78.455,78.475,97100000.0
2007-12-24 10:04:00,78.452,78.476,78.452,78.47,56910000.0
2007-12-24 10:05:00,78.475,78.475,78.467,78.467,76630000.0
2007-12-24 10:06:00,78.481,78.482,78.444,78.467,76450000.0
2007-12-24 10:08:00,78.463,78.489,78.463,78.477,57220000.0
2007-12-24 10:09:00,78.467,78.522,78.465,78.466,126010000.0
2007-12-24 10:11:00,78.448,78.462,78.445,78.454,41600000.0
2007-12-24 10:12:00,78.49,78.491,78.449,78.459,97850000.0
2007-12-24 10:13:00,78.459,78.462,78.445,78.448,85800000.0
2007-12-24 10:14:00,78.457,78.459,78.439,78.448,109420000.0
2007-12-24 10:15:00,78.477,78.482,78.464,78.465,92290000.0
2007-12-24 10:16:00,78.444,78.451,78.426,78.434,101690000.0
2007-12-24 10:17:00,78.428,78.44,78.425,78.433,138800000.0
2007-12-24 10:18:00,78.477,78.477,78.435,78.435,113130000.0
2007-12-24 10:19:00,78.434,78.437,78.43,78.43,96640000.0
2007-12-24 10:20:00,78.453,78.453,78.436,78.448,53390000.0
2007-12-24 10:21:00,78.427,78.456,78.42,78.42,99500000.0
2007-12-24 10:22:00,78.415,78.416,78.407,78.407,132620000.0
2007-12-24 10:23:00,78.416,78.416,78.41,78.412,76310000.0
2007-12-24 10:24:00,78.448,78.448,78.416,78.422,99450000.0
2007-12-24 10:25:00,78.41,78.41,78.404,78.406,119210000.0
2007-12-24 10:26:00,78.427,78.466,78.427,78.461,119150000.0
2007-12-24 10:27:00,78.481,78.485,78.447,78.47,99580000.0
2007-12-24 10:28:00,78.44,78.446,78.44,78.441,113010000.0
2007-12-24 10:29:00,78.446,78.449,78.435,78.442,93220000.0
2007-12-24 10:30:00,78.463,78.464,78.434,78.447,91510000.0
2007-12-24 10:31:00,78.427,78.441,78.414,78.436,74320000.0
2007-12-24 10:32:00,78.443,78.455,78.441,78.454,93280000.0
2007-12-24 10:33:00,78.466,78.466,78.429,78.457,52960000.0
2007-12-24 10:34:00,78.438,78.456,78.438,78.45,46230000.0
2007-12-24 10:35:00,78.432,78.442,78.432,78.436,40100000.0
2007-12-24 10:36:00,78.46,78.46,78.442,78.45,52830000.0
2007-12-24 10:37:00,78.434,78.48,78.434,78.45,58360000.0
2007-12-24 10:38:00,78.428,78.439,78.428,78.436,85380000.0
2007-12-24 10:39:00,78.479,78.479,78.447,78.468,62840000.0
2007-12-24 10:40:00,78.442,78.448,78.442,78.446,76940000.0
2007-12-24 10:41:00,78.458,78.473,78.458,78.473,71000000.0
2007-12-24 10:42:00,78.501,78.501,78.459,78.469,117170000.0
2007-12-24 10:43:00,78.449,78.462,78.447,78.455,74560000.0
2007-12-24 10:44:00,78.457,78.46,78.431,78.431,42650000.0
2007-12-24 10:45:00,78.46,78.46,78.428,78.453,75410000.0
2007-12-24 10:46:00,78.443,78.446,78.438,78.446,71680000.0
2007-12-24 10:47:00,78.44,78.456,78.44,78.454,64260000.0
2007-12-24 10:48:00,78.487,78.487,78.434,78.434,79910000.0
2007-12-24 10:49:00,78.437,78.45,78.433,78.438,69220000.0
2007-12-24 10:50:00,78.422,78.442,78.407,78.424,91920000.0
2007-12-24 10:51:00,78.467,78.467,78.431,78.431,66330000.0
2007-12-24 10:52:00,78.44,78.445,78.44,78.445,45360000.0
2007-12-24 10:53:00,78.43,78.435,78.43,78.434,59990000.0
2007-12-24 10:54:00,78.491,78.491,78.441,78.45,84900000.0
2007-12-24 10:55:00,78.456,78.459,78.431,78.438,87410000.0
2007-12-24 10:56:00,78.449,78.464,78.445,78.45,97630000.0
2007-12-24 10:57:00,78.497,78.497,78.438,78.461,88310000.0
2007-12-24 10:58:00,78.448,78.454,78.444,78.446,121290000.0
2007-12-24 10:59:00,78.445,78.461,78.43,78.438,73590000.0
2007-12-24 11:00:00,78.445,78.46,78.445,78.46,57430000.0
2007-12-24 11:01:00,78.476,78.491,78.465,78.478,34230000.0
2007-12-24 11:02:00,78.483,78.483,78.463,78.47,70560000.0
2007-12-24 11:03:00,78.479,78.48,78.448,78.457,87140000.0
2007-12-24 11:04:00,78.452,78.483,78.448,78.448,68820000.0
2007-12-24 11:05:00,78.447,78.453,78.444,78.448,107780000.0
2007-12-24 11:06:00,78.483,78.491,78.454,78.461,61480000.0
2007-12-24 11:07:00,78.455,78.502,78.455,78.489,90830000.0
2007-12-24 11:08:00,78.522,78.522,78.496,78.496,119880000.0
2007-12-24 11:09:00,78.523,78.523,78.496,78.497,163490000.0
2007-12-24 11:10:00,78.508,78.508,78.47,78.47,104470000.0
2007-12-24 11:11:00,78.459,78.49,78.459,78.49,125420000.0
2007-12-24 11:12:00,78.508,78.515,78.495,78.505,81090000.0
2007-12-24 11:13:00,78.477,78.492,78.468,78.474,76100000.0
2007-12-24 11:14:00,78.474,78.492,78.467,78.483,98810000.0
2007-12-24 11:15:00,78.517,78.518,78.478,78.5,89600000.0
2007-12-24 11:16:00,78.482,78.498,78.482,78.489,47170000.0
2007-12-24 11:17:00,78.479,78.5,78.472,78.5,38890000.0
2007-12-24 11:18:00,78.517,78.519,78.48,78.482,25460000.0
2007-12-24 11:19:00,78.487,78.487,78.483,78.485,45200000.0
2007-12-24 11:20:00,78.478,78.502,78.476,78.486,29520000.0
2007-12-24 11:21:00,78.522,78.529,78.481,78.495,41840000.0
2007-12-24 11:23:00,78.479,78.484,78.477,78.477,54220000.0
2007-12-24 11:24:00,78.518,78.518,78.494,78.505,109240000.0
2007-12-24 11:25:00,78.484,78.494,78.48,78.485,82250000.0
2007-12-24 11:26:00,78.517,78.52,78.511,78.513,123230000.0
2007-12-24 11:27:00,78.523,78.53,78.5,78.5,105990000.0
2007-12-24 11:28:00,78.511,78.517,78.511,78.515,117490000.0
2007-12-24 11:30:00,78.535,78.537,78.527,78.527,59670000.0
2007-12-24 11:31:00,78.504,78.509,78.504,78.505,112920000.0
2007-12-24 11:32:00,78.514,78.518,78.509,78.511,91240000.0
2007-12-24 11:33:00,78.53,78.533,78.515,78.516,129170000.0
2007-12-24 11:34:00,78.5,78.517,78.498,78.517,112500000.0
2007-12-24 11:36:00,78.542,78.547,78.511,78.511,51430000.0
2007-12-24 11:37:00,78.475,78.488,78.473,78.483,106890000.0
2007-12-24 11:38:00,78.459,78.467,78.443,78.452,88130000.0
2007-12-24 11:39:00,78.466,78.466,78.434,78.441,122470000.0
2007-12-24 11:40:00,78.438,78.448,78.429,78.448,88770000.0
2007-12-24 11:41:00,78.44,78.446,78.439,78.439,94820000.0
2007-12-24 11:42:00,78.48,78.48,78.422,78.44,135100000.0
2007-12-24 11:43:00,78.445,78.445,78.43,78.433,127150000.0
2007-12-24 11:44:00,78.432,78.437,78.423,78.431,96090000.0
2007-12-24 11:45:00,78.447,78.451,78.428,78.434,56300000.0
2007-12-24 11:46:00,78.435,78.447,78.424,78.432,89540000.0
2007-12-24 11:47:00,78.425,78.442,78.425,78.427,146600000.0
2007-12-24 11:48:00,78.461,78.461,78.425,78.452,76880000.0
2007-12-24 11:49:00,78.432,78.451,78.421,78.435,94460000.0
2007-12-24 11:50:00,78.456,78.485,78.456,78.48,112010000.0
2007-12-24 11:51:00,78.517,78.517,78.473,78.495,117240000.0
2007-12-24 11:52:00,78.488,78.492,78.484,78.489,100480000.0
2007-12-24 11:53:00,78.486,78.486,78.439,78.469,110700000.0
2007-12-24 11:54:00,78.492,78.492,78.464,78.467,98280000.0
2007-12-24 11:55:00,78.463,78.464,78.454,78.454,87160000.0
2007-12-24 11:56:00,78.475,78.476,78.464,78.464,70430000.0
2007-12-24 11:57:00,78.493,78.493,78.453,78.465,96440000.0
2007-12-24 11:58:00,78.471,78.476,78.455,78.464,53690000.0
2007-12-24 11:59:00,78.465,78.483,78.465,78.478,45220000.0
2007-12-24 12:00:00,78.502,78.502,78.476,78.488,37580000.0
2007-12-24 12:01:00,78.506,78.508,78.502,78.502,52330000.0
2007-12-24 12:02:00,78.503,78.504,78.493,78.494,59900000.0
2007-12-24 12:03:00,78.541,78.541,78.499,78.499,98220000.0
2007-12-24 12:04:00,78.501,78.507,78.501,78.503,55030000.0
2007-12-24 12:05:00,78.458,78.464,78.449,78.464,78810000.0
2007-12-24 12:06:00,78.48,78.48,78.447,78.455,83250000.0
2007-12-24 12:07:00,78.452,78.461,78.445,78.461,125480000.0
2007-12-24 12:08:00,78.446,78.478,78.443,78.443,75460000.0
2007-12-24 12:09:00,78.496,78.496,78.489,78.49,39010000.0
2007-12-24 12:10:00,78.455,78.482,78.454,78.475,77980000.0
2007-12-24 12:11:00,78.471,78.482,78.464,78.465,74520000.0
2007-12-24 12:12:00,78.496,78.496,78.467,78.481,69510000.0
2007-12-24 12:13:00,78.468,78.483,78.459,78.474,74810000.0
2007-12-24 12:14:00,78.463,78.482,78.463,78.471,65300000.0
2007-12-24 12:15:00,78.504,78.507,78.484,78.484,94600000.0
2007-12-24 12:17:00,78.47,78.483,78.469,78.474,46310000.0
2007-12-24 12:18:00,78.503,78.503,78.457,78.486,96760000.0
2007-12-24 12:19:00,78.463,78.479,78.452,78.464,74530000.0
2007-12-24 12:20:00,78.476,78.48,78.441,78.471,112710000.0
2007-12-24 12:21:00,78.489,78.515,78.481,78.515,92470000.0
2007-12-24 12:22:00,78.524,78.524,78.514,78.514,99630000.0
2007-12-24 12:23:00,78.477,78.489,78.462,78.462,144000000.0
2007-12-24 12:24:00,78.496,78.498,78.489,78.491,116360000.0
2007-12-24 12:25:00,78.473,78.473,78.463,78.463,101770000.0
2007-12-24 12:26:00,78.474,78.485,78.472,78.473,51590000.0
2007-12-24 12:27:00,78.514,78.52,78.467,78.483,91940000.0
2007-12-24 12:28:00,78.48,78.481,78.464,78.475,142500000.0
2007-12-24 12:29:00,78.471,78.483,78.463,78.473,73300000.0
2007-12-24 12:30:00,78.502,78.507,78.473,78.473,100140000.0
2007-12-24 12:31:00,78.477,78.477,78.459,78.46,120550000.0
2007-12-24 12:32:00,78.463,78.47,78.459,78.464,121120000.0
2007-12-24 12:33:00,78.508,78.509,78.466,78.467,107570000.0
2007-12-24 12:34:00,78.472,78.485,78.472,78.485,114630000.0
2007-12-24 12:35:00,78.483,78.492,78.476,78.484,94320000.0
2007-12-24 12:36:00,78.505,78.519,78.476,78.519,89690000.0
2007-12-24 12:37:00,78.532,78.532,78.521,78.531,78360000.0
2007-12-24 12:38:00,78.49,78.498,78.489,78.498,98240000.0
2007-12-24 12:39:00,78.56,78.56,78.519,78.534,54780000.0
2007-12-24 12:40:00,78.537,78.539,78.536,78.538,46630000.0
2007-12-24 12:41:00,78.531,78.54,78.522,78.53,45980000.0
2007-12-24 12:42:00,78.552,78.556,78.531,78.539,54130000.0
2007-12-24 12:43:00,78.514,78.518,78.509,78.515,57460000.0
2007-12-24 12:44:00,78.507,78.507,78.501,78.504,96410000.0
2007-12-24 12:45:00,78.539,78.539,78.513,78.513,56540000.0
2007-12-24 12:46:00,78.509,78.509,78.506,78.508,77580000.0
2007-12-24 12:47:00,78.507,78.515,78.507,78.515,71360000.0
2007-12-24 12:48:00,78.508,78.55,78.508,78.518,116600000.0
2007-12-24 12:49:00,78.508,78.51,78.506,78.508,80940000.0
2007-12-24 12:50:00,78.51,78.516,78.51,78.516,43500000.0
2007-12-24 12:51:00,78.548,78.548,78.509,78.521,79430000.0
2007-12-24 12:52:00,78.531,78.539,78.53,78.539,69540000.0
2007-12-24 12:53:00,78.522,78.55,78.522,78.529,70640000.0
2007-12-24 12:54:00,78.528,78.567,78.515,78.515,78310000.0
2007-12-24 12:55:00,78.534,78.546,78.532,78.54,63540000.0
2007-12-24 12:56:00,78.545,78.546,78.538,78.54,98400000.0
2007-12-24 12:57:00,78.554,78.555,78.55,78.552,70570000.0
2007-12-24 12:58:00,78.547,78.549,78.547,78.547,52780000.0
2007-12-24 13:00:00,78.579,78.579,78.543,78.549,54960000.0
2007-12-24 13:01:00,78.532,78.538,78.511,78.538,119460000.0
2007-12-24 13:03:00,78.565,78.565,78.521,78.532,54510000.0
2007-12-24 13:04:00,78.507,78.523,78.495,78.507,115160000.0
2007-12-24 13:05:00,78.527,78.535,78.527,78.534,96070000.0
2007-12-24 13:06:00,78.56,78.56,78.525,78.529,130240000.0
2007-12-24 13:07:00,78.511,78.522,78.507,78.519,95310000.0
2007-12-24 13:08:00,78.525,78.526,78.52,78.521,116240000.0
2007-12-24 13:09:00,78.56,78.563,78.533,78.536,162250000.0
2007-12-24 13:10:00,78.517,78.52,78.516,78.518,142300000.0
2007-12-24 13:11:00,78.531,78.533,78.521,78.525,96720000.0
2007-12-24 13:12:00,78.56,78.56,78.534,78.534,64470000.0
2007-12-24 13:15:00,78.576,78.578,78.566,78.566,57200000.0
2007-12-24 13:16:00,78.516,78.53,78.516,78.522,120210000.0
2007-12-24 13:18:00,78.562,78.562,78.542,78.543,60070000.0
2007-12-24 13:19:00,78.532,78.539,78.53,78.53,122190000.0
2007-12-24 13:21:00,78.568,78.568,78.542,78.545,59220000.0
2007-12-24 13:22:00,78.54,78.552,78.538,78.551,109930000.0
2007-12-24 13:23:00,78.535,78.542,78.533,78.538,95420000.0
2007-12-24 13:24:00,78.562,78.562,78.536,78.545,123460000.0
2007-12-24 13:25:00,78.55,78.561,78.547,78.559,103930000.0
2007-12-24 13:26:00,78.556,78.572,78.554,78.554,116640000.0
2007-12-24 13:27:00,78.567,78.575,78.564,78.566,167130000.0
2007-12-24 13:28:00,78.554,78.566,78.554,78.558,137150000.0
2007-12-24 13:29:00,78.57,78.573,78.552,78.559,111290000.0
2007-12-24 13:30:00,78.596,78.596,78.587,78.587,59770000.0
2007-12-24 13:32:00,78.565,78.572,78.557,78.561,56570000.0
2007-12-24 13:33:00,78.593,78.593,78.559,78.592,112690000.0
2007-12-24 13:34:00,78.561,78.579,78.561,78.566,92520000.0
2007-12-24 13:35:00,78.552,78.565,78.552,78.559,123370000.0
2007-12-24 13:36:00,78.577,78.583,78.565,78.566,103060000.0
2007-12-24 13:37:00,78.565,78.567,78.551,78.563,108710000.0
2007-12-24 13:38:00,78.563,78.581,78.562,78.572,173440000.0
2007-12-24 13:39:00,78.597,78.597,78.589,78.589,133970000.0
2007-12-24 13:40:00,78.561,78.577,78.561,78.573,106940000.0
2007-12-24 13:42:00,78.592,78.596,78.559,78.567,49550000.0
2007-12-24 13:43:00,78.556,78.564,78.556,78.562,109440000.0
2007-12-24 13:44:00,78.556,78.566,78.553,78.563,79370000.0
2007-12-24 13:45:00,78.591,78.597,78.573,78.58,111060000.0
2007-12-24 13:46:00,78.557,78.58,78.556,78.57,95920000.0
2007-12-24 13:47:00,78.57,78.583,78.564,78.583,92830000.0
2007-12-24 13:48:00,78.6,78.614,78.557,78.579,139990000.0
2007-12-24 13:49:00,78.596,78.596,78.59,78.59,132350000.0
2007-12-24 13:50:00,78.594,78.597,78.588,78.597,95290000.0
2007-12-24 13:51:00,78.602,78.602,78.576,78.588,58950000.0
2007-12-24 13:52:00,78.579,78.591,78.553,78.573,93660000.0
2007-12-24 13:53:00,78.56,78.58,78.518,78.544,133050000.0
2007-12-24 13:54:00,78.556,78.559,78.498,78.536,77800000.0
2007-12-24 13:55:00,78.511,78.525,78.485,78.525,97590000.0
2007-12-24 13:56:00,78.528,78.546,78.526,78.546,123260000.0
2007-12-24 13:57:00,78.563,78.567,78.552,78.56,111120000.0
2007-12-24 13:58:00,78.545,78.545,78.534,78.538,99090000.0
2007-12-24 13:59:00,78.538,78.54,78.536,78.538,109460000.0
2007-12-24 14:00:00,78.551,78.571,78.537,78.537,91020000.0
2007-12-24 14:01:00,78.546,78.563,78.533,78.563,91190000.0
2007-12-24 14:02:00,78.551,78.564,78.549,78.549,73040000.0
2007-12-24 14:03:00,78.569,78.569,78.537,78.54,97870000.0
2007-12-24 14:04:00,78.567,78.58,78.547,78.558,55380000.0
2007-12-24 14:05:00,78.548,78.562,78.544,78.562,42440000.0
2007-12-24 14:06:00,78.566,78.566,78.56,78.561,41530000.0
2007-12-24 14:07:00,78.559,78.56,78.546,78.554,52940000.0
2007-12-24 14:08:00,78.547,78.569,78.545,78.56,62340000.0
2007-12-24 14:09:00,78.571,78.576,78.554,78.554,88650000.0
2007-12-24 14:10:00,78.537,78.547,78.537,78.547,57980000.0
2007-12-24 14:11:00,78.541,78.547,78.541,78.546,77670000.0
2007-12-24 14:12:00,78.567,78.57,78.545,78.554,78710000.0
2007-12-24 14:13:00,78.547,78.561,78.543,78.558,110430000.0
2007-12-24 14:14:00,78.545,78.545,78.54,78.541,86070000.0
2007-12-24 14:15:00,78.58,78.58,78.542,78.572,42580000.0
2007-12-24 14:16:00,78.537,78.54,78.526,78.528,79350000.0
2007-12-24 14:17:00,78.543,78.543,78.52,78.538,69250000.0
2007-12-24 14:18:00,78.544,78.562,78.541,78.549,68700000.0
2007-12-24 14:19:00,78.567,78.577,78.567,78.572,75830000.0
2007-12-24 14:20:00,78.574,78.574,78.554,78.554,67430000.0
2007-12-24 14:21:00,78.595,78.596,78.588,78.588,101370000.0
2007-12-24 14:22:00,78.528,78.533,78.522,78.527,67570000.0
2007-12-24 14:23:00,78.527,78.527,78.518,78.519,56650000.0
2007-12-24 14:24:00,78.548,78.548,78.513,78.514,58610000.0
2007-12-24 14:26:00,78.514,78.516,78.506,78.506,59520000.0
2007-12-24 14:27:00,78.516,78.563,78.516,78.516,112420000.0
2007-12-24 14:28:00,78.525,78.53,78.525,78.528,83930000.0
2007-12-24 14:29:00,78.526,78.531,78.522,78.523,124620000.0
2007-12-24 14:30:00,78.551,78.563,78.547,78.552,97890000.0
2007-12-24 14:31:00,78.518,78.525,78.513,78.514,119460000.0
2007-12-24 14:32:00,78.525,78.534,78.515,78.523,155970000.0
2007-12-24 14:33:00,78.549,78.549,78.517,78.534,137440000.0
2007-12-24 14:34:00,78.558,78.566,78.558,78.566,102480000.0
2007-12-24 14:35:00,78.56,78.566,78.559,78.559,60000000.0
2007-12-24 14:36:00,78.585,78.585,78.57,78.571,103670000.0
2007-12-24 14:37:00,78.566,78.566,78.557,78.557,154940000.0
2007-12-24 14:38:00,78.556,78.564,78.551,78.552,81000000.0
2007-12-24 14:39:00,78.57,78.571,78.542,78.552,96680000.0
2007-12-24 14:40:00,78.548,78.548,78.531,78.542,130790000.0
2007-12-24 14:41:00,78.559,78.566,78.559,78.566,123170000.0
2007-12-24 14:42:00,78.59,78.591,78.57,78.578,114820000.0
2007-12-24 14:43:00,78.561,78.562,78.536,78.536,128720000.0
2007-12-24 14:44:00,78.48,78.485,78.454,78.479,100890000.0
2007-12-24 14:45:00,78.528,78.53,78.463,78.463,94010000.0
2007-12-24 14:47:00,78.443,78.46,78.443,78.46,48550000.0
2007-12-24 14:48:00,78.494,78.499,78.49,78.49,109880000.0
2007-12-24 14:49:00,78.443,78.449,78.44,78.442,84320000.0
2007-12-24 14:50:00,78.441,78.441,78.428,78.428,122030000.0
2007-12-24 14:51:00,78.481,78.494,78.477,78.483,104470000.0
2007-12-24 14:52:00,78.432,78.446,78.431,78.435,105590000.0
2007-12-24 14:53:00,78.431,78.444,78.43,78.43,154370000.0
2007-12-24 14:54:00,78.47,78.481,78.446,78.466,136390000.0
2007-12-24 14:55:00,78.473,78.479,78.44,78.463,102070000.0
2007-12-24 14:56:00,78.459,78.473,78.438,78.442,58260000.0
2007-12-24 14:57:00,78.471,78.479,78.43,78.434,99840000.0
2007-12-24 14:58:00,78.429,78.443,78.422,78.422,153380000.0
2007-12-24 14:59:00,78.429,78.44,78.425,78.436,83970000.0
2007-12-24 15:00:00,78.468,78.468,78.429,78.443,100870000.0
2007-12-24 15:01:00,78.468,78.471,78.442,78.461,126020000.0
2007-12-24 15:02:00,78.431,78.431,78.421,78.425,126190000.0
2007-12-24 15:03:00,78.429,78.458,78.421,78.436,106750000.0
2007-12-24 15:04:00,78.432,78.446,78.43,78.431,120250000.0
2007-12-24 15:05:00,78.421,78.427,78.42,78.422,99880000.0
2007-12-24 15:06:00,78.453,78.453,78.437,78.437,98130000.0
2007-12-24 15:07:00,78.429,78.438,78.429,78.43,79900000.0
2007-12-24 15:09:00,78.463,78.466,78.426,78.433,51490000.0
2007-12-24 15:10:00,78.438,78.446,78.436,78.436,103380000.0
2007-12-24 15:11:00,78.445,78.446,78.438,78.44,93580000.0
2007-12-24 15:12:00,78.475,78.475,78.429,78.429,110870000.0
2007-12-24 15:13:00,78.419,78.427,78.411,78.414,93890000.0
2007-12-24 15:14:00,78.422,78.425,78.403,78.42,98590000.0
2007-12-24 15:15:00,78.402,78.433,78.38,78.402,149970000.0
2007-12-24 15:16:00,78.402,78.433,78.402,78.425,136940000.0
2007-12-24 15:17:00,78.465,78.465,78.459,78.462,99620000.0
2007-12-24 15:18:00,78.494,78.494,78.467,78.481,55590000.0
2007-12-24 15:19:00,78.48,78.487,78.474,78.474,100790000.0
2007-12-24 15:20:00,78.473,78.476,78.467,78.467,148390000.0
2007-12-24 15:21:00,78.495,78.499,78.481,78.485,75780000.0
2007-12-24 15:22:00,78.471,78.504,78.467,78.503,99690000.0
2007-12-24 15:23:00,78.47,78.47,78.464,78.466,130790000.0
2007-12-24 15:24:00,78.504,78.504,78.471,78.473,114890000.0
2007-12-24 15:25:00,78.463,78.497,78.463,78.483,105720000.0
2007-12-24 15:26:00,78.499,78.499,78.474,78.484,112790000.0
2007-12-24 15:27:00,78.479,78.535,78.479,78.501,100410000.0
2007-12-24 15:28:00,78.507,78.507,78.5,78.502,94360000.0
2007-12-24 15:29:00,78.458,78.459,78.457,78.459,72760000.0
2007-12-24 15:30:00,78.497,78.499,78.477,78.477,102270000.0
2007-12-24 15:31:00,78.458,78.46,78.457,78.458,58530000.0
2007-12-24 15:32:00,78.465,78.467,78.462,78.462,44840000.0
2007-12-24 15:33:00,78.51,78.515,78.483,78.483,39800000.0
2007-12-24 15:34:00,78.506,78.512,78.481,78.481,60260000.0
2007-12-24 15:35:00,78.505,78.505,78.475,78.488,62330000.0
2007-12-24 15:36:00,78.555,78.555,78.5,78.5,92260000.0
2007-12-24 15:38:00,78.522,78.524,78.512,78.515,53740000.0
2007-12-24 15:39:00,78.54,78.54,78.512,78.512,107820000.0
2007-12-24 15:40:00,78.495,78.5,78.495,78.498,88290000.0
2007-12-24 15:41:00,78.533,78.554,78.526,78.554,120740000.0
2007-12-24 15:42:00,78.591,78.594,78.557,78.568,109160000.0
2007-12-24 15:43:00,78.556,78.562,78.547,78.549,104220000.0
2007-12-24 15:44:00,78.54,78.54,78.513,78.513,152810000.0
2007-12-24 15:45:00,78.558,78.562,78.504,78.555,135480000.0
2007-12-24 15:46:00,78.53,78.537,78.529,78.531,109760000.0
2007-12-24 15:47:00,78.519,78.521,78.517,78.518,60380000.0
2007-12-24 15:48:00,78.605,78.612,78.536,78.536,94410000.0
2007-12-24 15:49:00,78.529,78.531,78.525,78.526,159540000.0
2007-12-24 15:50:00,78.534,78.56,78.525,78.557,85500000.0
2007-12-24 15:51:00,78.572,78.574,78.531,78.549,104500000.0
2007-12-24 15:52:00,78.517,78.517,78.494,78.494,137950000.0
2007-12-24 15:53:00,78.487,78.492,78.486,78.487,126870000.0
2007-12-24 15:54:00,78.551,78.552,78.502,78.502,115520000.0
2007-12-24 15:56:00,78.529,78.535,78.497,78.497,50340000.0
2007-12-24 15:57:00,78.551,78.551,78.499,78.508,99920000.0
2007-12-24 15:58:00,78.529,78.532,78.496,78.496,74900000.0
2007-12-24 15:59:00,78.532,78.548,78.504,78.534,105550000.0
2007-12-24 16:00:00,78.575,78.575,78.509,78.515,93120000.0
2007-12-24 16:01:00,78.538,78.54,78.537,78.537,87520000.0
2007-12-24 16:02:00,78.577,78.581,78.552,78.552,139920000.0
2007-12-24 16:03:00,78.61,78.61,78.566,78.577,117910000.0
2007-12-24 16:04:00,78.588,78.627,78.588,78.595,87380000.0
2007-12-24 16:05:00,78.591,78.626,78.569,78.572,50680000.0
2007-12-24 16:06:00,78.626,78.629,78.569,78.57,85490000.0
2007-12-24 16:07:00,78.567,78.567,78.556,78.557,134430000.0
2007-12-24 16:08:00,78.565,78.566,78.557,78.566,73250000.0
2007-12-24 16:09:00,78.626,78.631,78.575,78.597,89600000.0
2007-12-24 16:10:00,78.605,78.605,78.573,78.573,114760000.0
2007-12-24 16:11:00,78.594,78.604,78.568,78.603,110660000.0
2007-12-24 16:12:00,78.637,78.637,78.574,78.585,94370000.0
2007-12-24 16:13:00,78.622,78.624,78.595,78.616,111740000.0
2007-12-24 16:14:00,78.623,78.63,78.602,78.602,86310000.0
2007-12-24 16:15:00,78.639,78.648,78.611,78.622,90010000.0
2007-12-24 16:16:00,78.603,78.623,78.601,78.617,73030000.0
2007-12-24 16:17:00,78.604,78.629,78.595,78.595,103190000.0
2007-12-24 16:18:00,78.645,78.645,78.601,78.603,50650000.0
2007-12-24 16:19:00,78.595,78.617,78.594,78.608,45510000.0
2007-12-24 16:20:00,78.603,78.631,78.597,78.629,35820000.0
2007-12-24 16:21:00,78.649,78.649,78.604,78.604,48720000.0
2007-12-24 16:22:00,78.6,78.642,78.6,78.605,57410000.0
2007-12-24 16:23:00,78.636,78.636,78.603,78.631,94980000.0
2007-12-24 16:24:00,78.666,78.668,78.614,78.615,56650000.0
2007-12-24 16:25:00,78.606,78.606,78.596,78.596,76360000.0
2007-12-24 16:26:00,78.601,78.641,78.601,78.612,73490000.0
2007-12-24 16:27:00,78.661,78.661,78.623,78.629,114910000.0
2007-12-24 16:28:00,78.614,78.647,78.614,78.614,74310000.0
2007-12-24 16:29:00,78.64,78.646,78.64,78.646,42280000.0
2007-12-24 16:30:00,78.676,78.676,78.625,78.625,79060000.0
2007-12-24 16:31:00,78.623,78.651,78.616,78.624,70210000.0
2007-12-24 16:32:00,78.628,78.661,78.628,78.633,70970000.0
2007-12-24 16:33:00,78.657,78.697,78.617,78.617,74430000.0
2007-12-24 16:34:00,78.606,78.659,78.606,78.632,65360000.0
2007-12-24 16:35:00,78.625,78.659,78.625,78.659,95820000.0
2007-12-24 16:36:00,78.678,78.678,78.617,78.623,64870000.0
2007-12-24 16:37:00,78.65,78.661,78.615,78.615,50280000.0
2007-12-24 16:38:00,78.615,78.654,78.615,78.644,59360000.0
2007-12-24 16:39:00,78.672,78.672,78.619,78.62,79370000.0
2007-12-24 16:40:00,78.653,78.659,78.62,78.622,83270000.0
2007-12-24 16:41:00,78.659,78.662,78.619,78.619,94250000.0
2007-12-24 16:42:00,78.684,78.685,78.608,78.612,99100000.0
2007-12-24 16:43:00,78.654,78.657,78.627,78.627,119340000.0
2007-12-24 16:44:00,78.645,78.659,78.627,78.632,69210000.0
2007-12-24 16:45:00,78.68,78.68,78.609,78.656,62660000.0
2007-12-24 16:46:00,78.66,78.66,78.62,78.658,39850000.0
2007-12-24 16:47:00,78.619,78.626,78.619,78.619,70580000.0
2007-12-24 16:48:00,78.683,78.683,78.606,78.613,81350000.0
2007-12-24 16:49:00,78.608,78.644,78.606,78.614,67320000.0
2007-12-24 16:51:00,78.695,78.696,78.685,78.685,53640000.0
2007-12-24 16:52:00,78.635,78.635,78.613,78.613,106510000.0
2007-12-24 16:53:00,78.636,78.636,78.607,78.607,77570000.0
2007-12-24 16:54:00,78.654,78.654,78.617,78.64,122750000.0
2007-12-24 16:55:00,78.608,78.652,78.608,78.643,103760000.0
2007-12-24 16:56:00,78.649,78.65,78.617,78.624,100400000.0
2007-12-24 16:57:00,78.662,78.678,78.62,78.62,143240000.0
2007-12-24 16:58:00,78.607,78.61,78.606,78.608,129980000.0
2007-12-24 16:59:00,78.632,78.649,78.614,78.649,107180000.0
2007-12-24 17:00:00,78.657,78.684,78.63,78.63,57560000.0
2007-12-24 17:01:00,78.651,78.653,78.618,78.618,89310000.0
2007-12-24 17:02:00,78.622,78.664,78.608,78.646,145270000.0
2007-12-24 17:03:00,78.621,78.668,78.62,78.638,73280000.0
2007-12-24 17:04:00,78.62,78.627,78.619,78.626,104190000.0
2007-12-24 17:05:00,78.637,78.659,78.627,78.632,122830000.0
2007-12-24 17:06:00,78.678,78.678,78.631,78.631,115160000.0
2007-12-24 17:07:00,78.67,78.681,78.648,78.681,103600000.0
2007-12-24 17:08:00,78.678,78.694,78.659,78.677,113380000.0
2007-12-24 17:09:00,78.737,78.739,78.679,78.713,106210000.0
2007-12-24 17:10:00,78.701,78.701,78.674,78.684,100860000.0
2007-12-24 17:11:00,78.715,78.718,78.711,78.711,72720000.0
2007-12-24 17:12:00,78.738,78.738,78.68,78.712,110790000.0
2007-12-24 17:13:00,78.673,78.7,78.671,78.683,61450000.0
2007-12-24 17:14:00,78.671,78.7,78.668,78.672,45340000.0
2007-12-24 17:15:00,78.721,78.721,78.663,78.684,38570000.0
2007-12-24 17:16:00,78.69,78.69,78.66,78.66,52270000.0
2007-12-24 17:17:00,78.681,78.681,78.645,78.645,59420000.0
2007-12-24 17:18:00,78.704,78.704,78.656,78.657,95520000.0
2007-12-24 17:20:00,78.655,78.656,78.647,78.647,61320000.0
2007-12-24 17:21:00,78.713,78.72,78.708,78.71,119190000.0
2007-12-24 17:22:00,78.668,78.679,78.652,78.679,85530000.0
2007-12-24 17:23:00,78.664,78.692,78.656,78.658,135010000.0
2007-12-24 17:24:00,78.731,78.742,78.727,78.734,108080000.0
2007-12-24 17:25:00,78.7,78.7,78.674,78.695,111700000.0
2007-12-24 17:26:00,78.666,78.668,78.659,78.659,158280000.0
2007-12-24 17:27:00,78.696,78.717,78.646,78.654,130370000.0
2007-12-24 17:28:00,78.668,78.679,78.65,78.654,108010000.0
2007-12-24 17:29:00,78.676,78.681,78.644,78.644,61640000.0
2007-12-24 17:30:00,78.689,78.702,78.65,78.656,114080000.0
2007-12-24 17:31:00,78.676,78.681,78.643,78.644,158840000.0
2007-12-24 17:33:00,78.708,78.708,78.656,78.656,55650000.0
2007-12-24 17:34:00,78.65,78.678,78.65,78.678,116530000.0
2007-12-24 17:35:00,78.669,78.681,78.644,78.673,94200000.0
2007-12-24 17:36:00,78.701,78.701,78.643,78.643,131190000.0
2007-12-24 17:37:00,78.631,78.642,78.627,78.639,102960000.0
2007-12-24 17:38:00,78.628,78.63,78.627,78.627,108590000.0
2007-12-24 17:39:00,78.707,78.707,78.639,78.639,162840000.0
2007-12-24 17:40:00,78.638,78.665,78.638,78.645,149650000.0
2007-12-24 17:41:00,78.637,78.677,78.637,78.672,108720000.0
2007-12-24 17:42:00,78.705,78.706,78.697,78.697,73030000.0
2007-12-24 17:44:00,78.661,78.664,78.631,78.631,51730000.0
2007-12-24 17:45:00,78.63,78.691,78.629,78.666,108520000.0
2007-12-24 17:46:00,78.649,78.649,78.625,78.625,79850000.0
2007-12-24 17:47:00,78.634,78.655,78.626,78.627,113420000.0
2007-12-24 17:48:00,78.699,78.699,78.645,78.645,102480000.0
2007-12-24 17:49:00,78.628,78.63,78.627,78.627,103590000.0
2007-12-24 17:50:00,78.642,78.649,78.628,78.633,145140000.0
2007-12-24 17:51:00,78.694,78.698,78.689,78.69,124280000.0
2007-12-24 17:52:00,78.635,78.658,78.635,78.657,100590000.0
2007-12-24 17:53:00,78.663,78.67,78.636,78.636,56450000.0
2007-12-24 17:54:00,78.694,78.698,78.648,78.658,99680000.0
2007-12-24 17:55:00,78.676,78.676,78.636,78.659,148980000.0
2007-12-24 17:56:00,78.667,78.669,78.644,78.644,77230000.0
2007-12-24 17:57:00,78.714,78.714,78.652,78.652,101030000.0
2007-12-24 17:58:00,78.653,78.683,78.639,78.658,132170000.0
2007-12-24 17:59:00,78.682,78.689,78.657,78.666,118530000.0
2007-12-24 18:00:00,78.737,78.737,78.673,78.673,98110000.0
2007-12-24 18:01:00,78.666,78.692,78.655,78.656,116830000.0
2007-12-24 18:02:00,78.665,78.674,78.642,78.674,97840000.0
2007-12-24 18:03:00,78.695,78.696,78.632,78.647,102990000.0
2007-12-24 18:04:00,78.676,78.684,78.649,78.684,78870000.0
2007-12-24 18:05:00,78.668,78.699,78.668,78.672,108790000.0
2007-12-24 18:06:00,78.714,78.716,78.688,78.698,57320000.0
2007-12-24 18:07:00,78.714,78.72,78.687,78.71,46670000.0
2007-12-24 18:08:00,78.723,78.732,78.69,78.732,44740000.0
2007-12-24 18:09:00,78.775,78.775,78.705,78.729,50430000.0
2007-12-24 18:10:00,78.713,78.719,78.706,78.706,54940000.0
2007-12-24 18:12:00,78.757,78.766,78.662,78.662,55000000.0
2007-12-24 18:13:00,78.688,78.713,78.668,78.683,113460000.0
2007-12-24 18:14:00,78.686,78.713,78.679,78.713,88360000.0
2007-12-24 18:15:00,78.756,78.756,78.699,78.712,123430000.0
2007-12-24 18:16:00,78.705,78.741,78.698,78.734,104730000.0
2007-12-24 18:17:00,78.744,78.753,78.723,78.725,111850000.0
2007-12-24 18:18:00,78.783,78.783,78.721,78.754,159430000.0
2007-12-24 18:19:00,78.717,78.72,78.716,78.718,136700000.0
2007-12-24 18:20:00,78.72,78.721,78.696,78.696,112000000.0
2007-12-24 18:21:00,78.75,78.75,78.7,78.737,59620000.0
2007-12-24 18:22:00,78.735,78.751,78.725,78.725,103620000.0
2007-12-24 18:23:00,78.745,78.745,78.722,78.722,162340000.0
2007-12-24 18:24:00,78.767,78.767,78.719,78.719,90540000.0
2007-12-24 18:25:00,78.717,78.717,78.71,78.711,91200000.0
2007-12-24 18:27:00,78.786,78.788,78.777,78.777,49400000.0
2007-12-24 18:28:00,78.713,78.718,78.706,78.707,112000000.0
2007-12-24 18:29:00,78.718,78.739,78.707,78.739,83110000.0
2007-12-24 18:30:00,78.761,78.761,78.706,78.706,128250000.0
2007-12-24 18:31:00,78.71,78.727,78.689,78.691,108590000.0
2007-12-24 18:32:00,78.703,78.723,78.696,78.72,111770000.0
2007-12-24 18:33:00,78.764,78.765,78.758,78.758,161080000.0
2007-12-24 18:34:00,78.687,78.69,78.686,78.688,134180000.0
2007-12-24 18:35:00,78.697,78.73,78.697,78.703,107600000.0
2007-12-24 18:36:00,78.776,78.776,78.72,78.746,61370000.0
2007-12-24 18:37:00,78.72,78.749,78.717,78.749,109040000.0
2007-12-24 18:38:00,78.734,78.749,78.727,78.748,156710000.0
2007-12-24 18:39:00,78.788,78.788,78.719,78.719,90910000.0
2007-12-24 18:41:00,78.731,78.732,78.711,78.711,59680000.0
2007-12-24 18:42:00,78.787,78.787,78.706,78.706,138180000.0
2007-12-24 18:45:00,78.748,78.751,78.695,78.695,59590000.0
2007-12-24 18:48:00,78.704,78.746,78.7,78.709,57820000.0
2007-12-24 18:49:00,78.675,78.684,78.675,78.681,112380000.0
2007-12-24 18:50:00,78.675,78.679,78.674,78.678,83650000.0
2007-12-24 18:51:00,78.731,78.731,78.698,78.698,124820000.0
2007-12-24 18:52:00,78.68,78.691,78.678,78.686,89720000.0
2007-12-24 18:53:00,78.722,78.722,78.696,78.696,104950000.0
2007-12-24 18:54:00,78.762,78.764,78.703,78.709,154100000.0
2007-12-24 18:55:00,78.718,78.749,78.714,78.714,138160000.0
2007-12-24 18:56:00,78.753,78.758,78.726,78.732,111190000.0
2007-12-24 18:57:00,78.759,78.777,78.728,78.732,58300000.0
2007-12-24 18:58:00,78.726,78.767,78.724,78.737,108470000.0
2007-12-24 18:59:00,78.742,78.769,78.739,78.747,156850000.0
2007-12-24 19:00:00,78.803,78.805,78.799,78.8,86150000.0
2007-12-24 19:01:00,78.777,78.784,78.747,78.783,112110000.0
2007-12-24 19:03:00,78.814,78.814,78.807,78.807,56270000.0
2007-12-24 19:05:00,78.78,78.785,78.779,78.783,66610000.0
2007-12-24 19:06:00,78.806,78.806,78.749,78.749,115570000.0
2007-12-24 19:07:00,78.75,78.78,78.75,78.779,90980000.0
2007-12-24 19:09:00,78.809,78.81,78.755,78.755,63530000.0
2007-12-24 19:10:00,78.79,78.79,78.761,78.761,122380000.0
2007-12-24 19:12:00,78.834,78.844,78.762,78.762,56760000.0
2007-12-24 19:13:00,78.768,78.769,78.744,78.744,115470000.0
2007-12-24 19:14:00,78.769,78.776,78.75,78.763,92350000.0
2007-12-24 19:15:00,78.82,78.821,78.745,78.745,118340000.0
2007-12-24 19:16:00,78.731,78.742,78.727,78.739,93940000.0
2007-12-24 19:17:00,78.738,78.739,78.737,78.737,111590000.0
2007-12-24 19:18:00,78.804,78.809,78.8,78.803,149720000.0
2007-12-24 19:19:00,78.737,78.74,78.736,78.738,131850000.0
2007-12-24 19:20:00,78.741,78.764,78.741,78.764,112400000.0
2007-12-24 19:21:00,78.785,78.786,78.778,78.778,60660000.0
2007-12-24 19:22:00,78.745,78.78,78.741,78.754,107020000.0
2007-12-24 19:23:00,78.749,78.751,78.745,78.746,150610000.0
2007-12-24 19:24:00,78.789,78.82,78.769,78.775,79380000.0
2007-12-24 19:25:00,78.769,78.79,78.769,78.769,112420000.0
2007-12-24 19:27:00,78.854,78.854,78.846,78.846,59000000.0
2007-12-24 19:28:00,78.76,78.794,78.758,78.762,122460000.0
2007-12-24 19:30:00,78.79,78.81,78.778,78.788,62850000.0
2007-12-24 19:32:00,78.759,78.767,78.752,78.765,54140000.0
2007-12-24 19:33:00,78.814,78.819,78.769,78.769,115170000.0
2007-12-24 19:34:00,78.84,78.844,78.775,78.82,80510000.0
2007-12-24 19:35:00,78.855,78.901,78.809,78.844,123100000.0
2007-12-24 19:36:00,78.859,78.859,78.809,78.825,104970000.0
2007-12-24 19:37:00,78.818,78.818,78.786,78.786,114280000.0
2007-12-24 19:38:00,78.794,78.809,78.78,78.809,157160000.0
2007-12-24 19:39:00,78.862,78.862,78.781,78.799,146470000.0
2007-12-24 19:40:00,78.782,78.79,78.779,78.78,110210000.0
2007-12-24 19:41:00,78.808,78.811,78.806,78.808,61680000.0
2007-12-24 19:42:00,78.85,78.855,78.794,78.794,101360000.0
2007-12-24 19:43:00,78.811,78.818,78.809,78.814,154740000.0
2007-12-24 19:44:00,78.798,78.802,78.781,78.802,84760000.0
2007-12-24 19:45:00,78.788,78.846,78.786,78.786,116080000.0
2007-12-24 19:46:00,78.788,78.788,78.778,78.78,146140000.0
2007-12-24 19:48:00,78.86,78.863,78.784,78.79,65410000.0
2007-12-24 19:49:00,78.793,78.823,78.791,78.793,115710000.0
2007-12-24 19:51:00,78.868,78.868,78.855,78.855,58220000.0
2007-12-24 19:52:00,78.823,78.829,78.818,78.82,129780000.0
2007-12-24 19:54:00,78.859,78.861,78.8,78.8,56630000.0
2007-12-24 19:55:00,78.803,78.812,78.785,78.793,121530000.0
2007-12-24 19:56:00,78.795,78.821,78.795,78.812,90010000.0
2007-12-24 19:57:00,78.853,78.853,78.793,78.795,127040000.0
2007-12-24 19:58:00,78.785,78.81,78.779,78.803,108390000.0
2007-12-24 19:59:00,78.808,78.811,78.785,78.811,108480000.0
2007-12-24 20:00:00,78.823,78.828,78.785,78.785,164950000.0
2007-12-24 20:01:00,78.799,78.808,78.776,78.788,133690000.0
2007-12-24 20:02:00,78.778,78.797,78.764,78.764,111680000.0
2007-12-24 20:03:00,78.834,78.834,78.759,78.764,62180000.0
2007-12-24 20:04:00,78.796,78.8,78.753,78.77,105900000.0
2007-12-24 20:05:00,78.763,78.788,78.763,78.788,149180000.0
2007-12-24 20:06:00,78.802,78.804,78.775,78.785,95510000.0
2007-12-24 20:07:00,78.803,78.803,78.785,78.785,104380000.0
2007-12-24 20:09:00,78.858,78.865,78.767,78.767,59970000.0
2007-12-24 20:10:00,78.779,78.793,78.755,78.755,111310000.0
2007-12-24 20:11:00,78.787,78.788,78.766,78.784,86270000.0
2007-12-24 20:12:00,78.806,78.806,78.76,78.76,126750000.0
2007-12-24 20:13:00,78.752,78.768,78.752,78.764,100070000.0
2007-12-24 20:14:00,78.759,78.76,78.757,78.758,110780000.0
2007-12-24 20:15:00,78.816,78.816,78.766,78.767,156430000.0
2007-12-24 20:17:00,78.758,78.758,78.754,78.755,55480000.0
2007-12-24 20:18:00,78.841,78.849,78.836,78.836,123360000.0
2007-12-24 20:19:00,78.785,78.79,78.784,78.787,95810000.0
2007-12-24 20:21:00,78.83,78.83,78.803,78.803,55260000.0
2007-12-24 20:22:00,78.784,78.789,78.784,78.785,113880000.0
2007-12-24 20:23:00,78.788,78.788,78.761,78.761,88950000.0
2007-12-24 20:24:00,78.832,78.835,78.824,78.825,132400000.0
2007-12-24 20:26:00,78.748,78.749,78.744,78.745,59510000.0
2007-12-24 20:27:00,78.832,78.836,78.826,78.826,119950000.0
2007-12-24 20:28:00,78.755,78.76,78.754,78.757,100290000.0
2007-12-24 20:30:00,78.834,78.835,78.826,78.827,57590000.0
2007-12-24 20:31:00,78.756,78.786,78.756,78.767,108410000.0
2007-12-24 20:32:00,78.781,78.781,78.765,78.765,88640000.0
2007-12-24 20:33:00,78.829,78.829,78.755,78.755,136090000.0
2007-12-24 20:34:00,78.74,78.75,78.738,78.744,98860000.0
2007-12-24 20:35:00,78.749,78.75,78.747,78.748,108070000.0
2007-12-24 20:36:00,78.817,78.817,78.81,78.811,154390000.0
2007-12-24 20:37:00,78.738,78.746,78.738,78.745,139690000.0
2007-12-24 20:39:00,78.805,78.805,78.795,78.795,62200000.0
2007-12-24 20:42:00,78.783,78.787,78.747,78.747,61940000.0
2007-12-24 20:45:00,78.814,78.816,78.806,78.806,61310000.0
2007-12-24 20:47:00,78.755,78.756,78.745,78.745,52200000.0
2007-12-24 20:48:00,78.813,78.819,78.808,78.808,121710000.0
2007-12-24 20:49:00,78.745,78.75,78.745,78.748,101320000.0
2007-12-24 20:51:00,78.835,78.835,78.826,78.826,55300000.0
2007-12-24 20:53:00,78.748,78.749,78.744,78.745,58330000.0
2007-12-24 20:54:00,78.839,78.839,78.784,78.784,114260000.0
2007-12-24 20:55:00,78.741,78.761,78.74,78.744,85710000.0
2007-12-24 20:56:00,78.726,78.73,78.721,78.723,127690000.0
2007-12-24 20:57:00,78.81,78.822,78.805,78.814,100580000.0
2007-12-24 20:59:00,78.759,78.766,78.758,78.764,60430000.0
2007-12-24 21:00:00,78.803,78.808,78.797,78.799,109260000.0
2007-12-24 21:01:00,78.738,78.761,78.722,78.728,84490000.0
2007-12-24 21:02:00,78.744,78.744,78.709,78.709,116540000.0
2007-12-24 21:03:00,78.791,78.803,78.786,78.794,99420000.0
2007-12-24 21:04:00,78.75,78.75,78.726,78.726,113700000.0
2007-12-24 21:06:00,78.794,78.795,78.785,78.787,67350000.0
2007-12-24 21:07:00,78.742,78.753,78.715,78.722,143110000.0
2007-12-24 21:09:00,78.806,78.808,78.796,78.796,61830000.0
2007-12-24 21:12:00,78.755,78.756,78.746,78.747,52240000.0
2007-12-24 21:13:00,78.735,78.735,78.701,78.701,108760000.0
2007-12-24 21:14:00,78.706,78.718,78.702,78.709,91800000.0
2007-12-24 21:15:00,78.771,78.775,78.711,78.715,132810000.0
2007-12-24 21:16:00,78.701,78.712,78.697,78.709,109850000.0
2007-12-24 21:17:00,78.716,78.716,78.708,78.708,116550000.0
2007-12-24 21:18:00,78.777,78.777,78.724,78.724,171220000.0
2007-12-24 21:19:00,78.72,78.72,78.716,78.718,134930000.0
2007-12-24 21:20:00,78.727,78.73,78.725,78.728,112500000.0
2007-12-24 21:21:00,78.774,78.776,78.694,78.694,61160000.0
2007-12-24 21:24:00,78.776,78.776,78.766,78.766,63240000.0
2007-12-24 21:27:00,78.781,78.787,78.714,78.714,69290000.0
2007-12-24 21:30:00,78.764,78.764,78.756,78.757,59270000.0
2007-12-24 21:32:00,78.708,78.708,78.704,78.705,49870000.0
2007-12-24 21:33:00,78.773,78.777,78.769,78.77,114760000.0
2007-12-24 21:34:00,78.685,78.69,78.684,78.688,92750000.0
2007-12-24 21:35:00,78.7,78.712,78.697,78.697,132610000.0
2007-12-24 21:36:00,78.769,78.769,78.725,78.725,102730000.0
2007-12-24 21:39:00,78.777,78.785,78.71,78.71,62520000.0
2007-12-24 21:40:00,78.725,78.729,78.724,78.725,124870000.0
2007-12-24 21:42:00,78.775,78.776,78.766,78.766,61160000.0
2007-12-24 21:43:00,78.711,78.726,78.7,78.726,125700000.0
2007-12-24 21:45:00,78.765,78.767,78.755,78.756,63050000.0
2007-12-24 21:48:00,78.771,78.777,78.707,78.707,61600000.0
2007-12-24 21:49:00,78.704,78.709,78.704,78.706,133650000.0
2007-12-24 21:51:00,78.783,78.783,78.775,78.775,54610000.0
2007-12-24 21:52:00,78.716,78.719,78.715,78.716,118570000.0
2007-12-24 21:53:00,78.708,78.727,78.708,78.725,99700000.0
2007-12-24 21:54:00,78.749,78.749,78.708,78.712,127330000.0
2007-12-24 21:57:00,78.76,78.761,78.735,78.743,59300000.0
2007-12-24 21:59:00,78.73,78.73,78.699,78.7,64000000.0
2007-12-24 22:00:00,78.762,78.762,78.746,78.746,130180000.0
2007-12-24 22:03:00,78.766,78.766,78.756,78.756,61690000.0
2007-12-24 22:06:00,78.774,78.775,78.766,78.767,60130000.0
2007-12-24 22:07:00,78.719,78.727,78.71,78.71,121960000.0
2007-12-24 22:09:00,78.745,78.745,78.736,78.736,63540000.0
2007-12-24 22:10:00,78.715,78.719,78.715,78.716,134140000.0
2007-12-24 22:12:00,78.763,78.765,78.756,78.756,64670000.0
2007-12-24 22:14:00,78.688,78.689,78.684,78.685,59370000.0
2007-12-24 22:15:00,78.732,78.735,78.727,78.727,113420000.0
2007-12-24 22:17:00,78.698,78.698,78.694,78.695,57780000.0
2007-12-24 22:18:00,78.729,78.729,78.685,78.685,119640000.0
2007-12-24 22:20:00,78.688,78.689,78.684,78.685,56950000.0
2007-12-24 22:21:00,78.703,78.705,78.697,78.698,115120000.0
2007-12-24 22:22:00,78.68,78.692,78.68,78.692,85820000.0
2007-12-24 22:23:00,78.706,78.71,78.701,78.703,122350000.0
2007-12-24 22:24:00,78.753,78.767,78.746,78.751,101880000.0
2007-12-24 22:27:00,78.726,78.727,78.715,78.715,58630000.0
2007-12-24 22:28:00,78.695,78.699,78.694,78.695,116890000.0
2007-12-24 22:30:00,78.725,78.725,78.716,78.716,63990000.0
2007-12-24 22:33:00,78.734,78.734,78.726,78.727,60600000.0
2007-12-24 22:36:00,78.735,78.735,78.726,78.727,61480000.0
2007-12-24 22:39:00,78.726,78.727,78.716,78.717,63120000.0
2007-12-24 22:42:00,78.704,78.707,78.696,78.697,62290000.0
2007-12-24 22:45:00,78.723,78.723,78.715,78.715,61920000.0
2007-12-24 22:47:00,78.682,78.701,78.682,78.686,60220000.0
2007-12-24 22:48:00,78.721,78.727,78.718,78.719,119970000.0
2007-12-24 22:51:00,78.696,78.696,78.686,78.687,59290000.0
2007-12-24 22:53:00,78.699,78.701,78.685,78.695,56150000.0
2007-12-24 22:54:00,78.722,78.73,78.718,78.719,116790000.0
2007-12-24 22:55:00,78.735,78.739,78.734,78.738,86120000.0
2007-12-24 22:57:00,78.786,78.787,78.776,78.777,56720000.0
2007-12-24 23:00:00,78.776,78.779,78.766,78.766,70400000.0
2007-12-24 23:03:00,78.735,78.736,78.726,78.727,66930000.0
2007-12-24 23:06:00,78.737,78.737,78.725,78.725,67250000.0
2007-12-24 23:08:00,78.728,78.728,78.724,78.725,62180000.0
2007-12-24 23:09:00,78.722,78.727,78.717,78.717,118440000.0
2007-12-24 23:11:00,78.718,78.719,78.714,78.715,60060000.0
2007-12-24 23:12:00,78.746,78.747,78.721,78.721,120990000.0
2007-12-24 23:13:00,78.725,78.73,78.724,78.727,83250000.0
2007-12-24 23:15:00,78.748,78.75,78.724,78.724,60640000.0
2007-12-24 23:18:00,78.755,78.755,78.746,78.747,61950000.0
2007-12-24 23:21:00,78.714,78.716,78.706,78.706,52620000.0
2007-12-24 23:22:00,78.704,78.709,78.704,78.706,123710000.0
2007-12-24 23:23:00,78.697,78.706,78.697,78.703,94190000.0
2007-12-24 23:24:00,78.744,78.747,78.734,78.734,130680000.0
2007-12-24 23:27:00,78.744,78.745,78.737,78.738,63710000.0
2007-12-24 23:29:00,78.678,78.678,78.674,78.675,63580000.0
2007-12-24 23:30:00,78.712,78.717,78.706,78.709,127070000.0
2007-12-24 23:32:00,78.666,78.667,78.657,78.661,68980000.0
2007-12-24 23:33:00,78.697,78.697,78.666,78.666,121570000.0
2007-12-24 23:36:00,78.679,78.682,78.653,78.653,58470000.0
2007-12-24 23:37:00,78.656,78.672,78.652,78.657,122970000.0
2007-12-24 23:38:00,78.645,78.649,78.644,78.648,85360000.0
2007-12-24 23:39:00,78.665,78.665,78.639,78.639,126520000.0
2007-12-24 23:40:00,78.641,78.654,78.636,78.654,105740000.0
2007-12-24 23:42:00,78.695,78.697,78.685,78.685,54750000.0
2007-12-24 23:43:00,78.645,78.659,78.645,78.653,126930000.0
2007-12-24 23:45:00,78.695,78.695,78.687,78.687,57310000.0
2007-12-24 23:48:00,78.684,78.684,78.677,78.677,59290000.0
2007-12-24 23:50:00,78.684,78.688,78.67,78.67,56620000.0
2007-12-24 23:51:00,78.691,78.696,78.688,78.691,105040000.0
2007-12-24 23:52:00,78.655,78.66,78.654,78.657,94420000.0
2007-12-24 23:53:00,78.645,78.65,78.641,78.643,136560000.0
2007-12-24 23:54:00,78.671,78.685,78.666,78.675,104970000.0
2007-12-24 23:55:00,78.659,78.66,78.657,78.658,117050000.0
2007-12-24 23:57:00,78.694,78.694,78.686,78.686,60760000.0
2007-12-25 00:00:00,78.695,78.697,78.686,78.686,57000000.0
2007-12-25 00:03:00,78.705,78.707,78.696,78.697,56400000.0
2007-12-25 00:06:00,78.685,78.686,78.676,78.676,63700000.0
2007-12-25 00:09:00,78.675,78.675,78.665,78.665,64220000.0
2007-12-25 00:12:00,78.605,78.608,78.595,78.596,63930000.0
2007-12-25 00:15:00,78.603,78.603,78.596,78.596,57810000.0
2007-12-25 00:18:00,78.705,78.706,78.696,78.697,59040000.0
2007-12-25 00:21:00,78.643,78.644,78.636,78.637,61770000.0
2007-12-25 00:24:00,78.646,78.646,78.636,78.637,62670000.0
2007-12-25 00:27:00,78.645,78.647,78.636,78.636,59390000.0
2007-12-25 00:30:00,78.646,78.647,78.636,78.637,62860000.0
2007-12-25 00:33:00,78.635,78.636,78.626,78.626,60540000.0
2007-12-25 00:36:00,78.626,78.626,78.617,78.617,60410000.0
2007-12-25 00:39:00,78.674,78.674,78.666,78.667,64360000.0
2007-12-25 00:42:00,78.703,78.704,78.696,78.697,65780000.0
2007-12-25 00:45:00,78.695,78.695,78.686,78.686,60560000.0
2007-12-25 00:48:00,78.703,78.705,78.696,78.696,63370000.0
2007-12-25 00:51:00,78.676,78.677,78.665,78.665,63790000.0
2007-12-25 00:54:00,78.675,78.676,78.665,78.667,63270000.0
2007-12-25 00:57:00,78.704,78.704,78.695,78.697,66120000.0
2007-12-25 01:00:00,78.705,78.705,78.697,78.697,61290000.0
2007-12-25 01:03:00,78.666,78.668,78.656,78.656,52660000.0
2007-12-25 01:06:00,78.706,78.706,78.696,78.696,61070000.0
2007-12-25 01:09:00,78.707,78.707,78.696,78.696,61250000.0
2007-12-25 01:12:00,78.705,78.706,78.696,78.697,64540000.0
2007-12-25 01:15:00,78.695,78.695,78.685,78.685,62110000.0
2007-12-25 01:18:00,78.706,78.707,78.696,78.696,64450000.0
2007-12-25 01:21:00,78.655,78.657,78.646,78.647,59880000.0
2007-12-25 01:24:00,78.664,78.665,78.656,78.656,58700000.0
2007-12-25 01:27:00,78.646,78.646,78.636,78.637,61450000.0
2007-12-25 01:30:00,78.644,78.644,78.636,78.637,62690000.0
2007-12-25 01:33:00,78.686,78.686,78.676,78.676,60060000.0
2007-12-25 01:36:00,78.666,78.666,78.656,78.656,66630000.0
2007-12-25 01:39:00,78.655,78.655,78.646,78.646,65260000.0
2007-12-25 01:42:00,78.644,78.647,78.637,78.637,67830000.0
2007-12-25 01:45:00,78.615,78.615,78.605,78.605,64550000.0
2007-12-25 01:48:00,78.625,78.625,78.616,78.616,54510000.0
2007-12-25 01:51:00,78.577,78.577,78.566,78.566,63310000.0
2007-12-25 01:54:00,78.585,78.585,78.577,78.577,57890000.0
2007-12-25 01:57:00,78.576,78.576,78.566,78.566,64850000.0
2007-12-25 02:00:00,78.576,78.576,78.568,78.569,129420000.0
2007-12-25 02:03:00,78.617,78.617,78.606,78.606,125050000.0
2007-12-25 02:06:00,78.647,78.647,78.638,78.64,112200000.0
2007-12-25 02:09:00,78.659,78.659,78.648,78.65,119470000.0
2007-12-25 02:12:00,78.616,78.616,78.607,78.61,120590000.0
2007-12-25 02:15:00,78.667,78.667,78.658,78.659,122590000.0
2007-12-25 02:18:00,78.646,78.646,78.638,78.64,116400000.0
2007-12-25 02:21:00,78.647,78.647,78.637,78.638,117020000.0
2007-12-25 02:24:00,78.627,78.627,78.618,78.62,129100000.0
2007-12-25 02:27:00,78.616,78.616,78.608,78.61,122420000.0
2007-12-25 02:30:00,78.616,78.616,78.607,78.61,124350000.0
2007-12-25 02:33:00,78.566,78.566,78.558,78.559,111010000.0
2007-12-25 02:36:00,78.607,78.607,78.598,78.6,122440000.0
2007-12-25 02:39:00,78.587,78.587,78.578,78.578,127250000.0
2007-12-25 02:42:00,78.578,78.578,78.568,78.57,113160000.0
2007-12-25 02:45:00,78.597,78.597,78.588,78.589,122180000.0
2007-12-25 02:48:00,78.566,78.566,78.557,78.559,118520000.0
2007-12-25 02:51:00,78.527,78.527,78.518,78.519,123660000.0
2007-12-25 02:54:00,78.546,78.546,78.538,78.539,130590000.0
2007-12-25 02:57:00,78.597,78.597,78.588,78.59,124650000.0
2007-12-25 03:00:00,78.597,78.597,78.588,78.589,118130000.0
2007-12-25 03:03:00,78.587,78.587,78.578,78.579,119940000.0
2007-12-25 03:06:00,78.587,78.587,78.578,78.58,121810000.0
2007-12-25 03:09:00,78.577,78.577,78.566,78.567,125360000.0
2007-12-25 03:12:00,78.557,78.557,78.548,78.55,118340000.0
2007-12-25 03:15:00,78.556,78.556,78.548,78.55,120780000.0
2007-12-25 03:18:00,78.557,78.557,78.548,78.55,115720000.0
2007-12-25 03:21:00,78.528,78.528,78.518,78.52,117020000.0
2007-12-25 03:24:00,78.536,78.536,78.527,78.529,114100000.0
2007-12-25 03:27:00,78.538,78.538,78.528,78.53,127050000.0
2007-12-25 03:30:00,78.526,78.526,78.518,78.519,113870000.0
2007-12-25 03:33:00,78.528,78.528,78.518,78.52,116980000.0
2007-12-25 03:36:00,78.586,78.586,78.578,78.578,115960000.0
2007-12-25 03:39:00,78.548,78.548,78.538,78.539,110400000.0
2007-12-25 03:42:00,78.527,78.527,78.518,78.519,117070000.0
2007-12-25 03:45:00,78.548,78.548,78.538,78.54,118010000.0
2007-12-25 03:48:00,78.537,78.537,78.527,78.528,119350000.0
2007-12-25 03:51:00,78.498,78.498,78.488,78.49,115210000.0
2007-12-25 03:54:00,78.507,78.507,78.498,78.5,119340000.0
2007-12-25 03:57:00,78.507,78.507,78.498,78.499,125620000.0
2007-12-25 04:00:00,78.506,78.506,78.485,78.486,110870000.0
2007-12-25 04:01:00,78.483,78.49,78.482,78.486,141770000.0
2007-12-25 04:03:00,78.536,78.536,78.528,78.53,94560000.0
2007-12-25 04:04:00,78.492,78.498,78.492,78.498,11770000.0
2007-12-25 04:05:00,78.499,78.502,78.497,78.497,97170000.0
2007-12-25 04:06:00,78.555,78.555,78.547,78.547,130080000.0
2007-12-25 04:09:00,78.537,78.537,78.528,78.529,143560000.0
2007-12-25 04:10:00,78.506,78.508,78.5,78.5,118470000.0
2007-12-25 04:11:00,78.498,78.501,78.496,78.5,79230000.0
2007-12-25 04:12:00,78.536,78.536,78.489,78.489,50750000.0
2007-12-25 04:13:00,78.488,78.489,78.486,78.489,162990000.0
2007-12-25 04:15:00,78.52,78.52,78.494,78.494,138320000.0
2007-12-25 04:16:00,78.483,78.483,78.462,78.462,96230000.0
2007-12-25 04:17:00,78.448,78.45,78.437,78.445,121840000.0
2007-12-25 04:18:00,78.486,78.486,78.449,78.449,132250000.0
2007-12-25 04:19:00,78.434,78.436,78.43,78.432,64540000.0
2007-12-25 04:20:00,78.438,78.439,78.434,78.438,101320000.0
2007-12-25 04:21:00,78.472,78.472,78.469,78.469,7320000.0
2007-12-25 04:22:00,78.441,78.444,78.432,78.438,136960000.0
2007-12-25 04:23:00,78.435,78.439,78.434,78.439,70890000.0
2007-12-25 04:24:00,78.482,78.482,78.444,78.454,102200000.0
2007-12-25 04:25:00,78.442,78.445,78.437,78.437,6390000.0
2007-12-25 04:26:00,78.447,78.451,78.447,78.448,98490000.0
2007-12-25 04:27:00,78.495,78.495,78.482,78.486,118800000.0
2007-12-25 04:28:00,78.451,78.46,78.447,78.449,135820000.0
2007-12-25 04:29:00,78.435,78.439,78.434,78.438,69640000.0
2007-12-25 04:30:00,78.485,78.485,78.452,78.468,99560000.0
2007-12-25 04:31:00,78.456,78.459,78.456,78.459,4130000.0
2007-12-25 04:33:00,78.504,78.504,78.466,78.472,100870000.0
2007-12-25 04:34:00,78.462,78.467,78.461,78.466,130330000.0
2007-12-25 04:35:00,78.466,78.47,78.463,78.467,131830000.0
2007-12-25 04:36:00,78.503,78.503,78.47,78.47,73700000.0
2007-12-25 04:37:00,78.465,78.467,78.457,78.457,146490000.0
2007-12-25 04:38:00,78.467,78.472,78.466,78.467,116550000.0
2007-12-25 04:39:00,78.493,78.493,78.464,78.464,80630000.0
2007-12-25 04:42:00,78.495,78.497,78.485,78.485,148580000.0
2007-12-25 04:43:00,78.464,78.472,78.464,78.469,122580000.0
2007-12-25 04:44:00,78.475,78.479,78.469,78.478,90670000.0
2007-12-25 04:45:00,78.526,78.526,78.47,78.47,120050000.0
2007-12-25 04:48:00,78.513,78.513,78.484,78.484,99690000.0
2007-12-25 04:51:00,78.516,78.518,78.51,78.51,59760000.0
2007-12-25 04:52:00,78.468,78.47,78.465,78.468,119740000.0
2007-12-25 04:54:00,78.508,78.508,78.5,78.5,102100000.0
2007-12-25 04:57:00,78.497,78.497,78.459,78.459,79500000.0
2007-12-25 04:58:00,78.448,78.456,78.448,78.449,142890000.0
2007-12-25 04:59:00,78.447,78.452,78.447,78.448,123080000.0
2007-12-25 05:00:00,78.497,78.497,78.49,78.492,85150000.0
2007-12-25 05:01:00,78.449,78.45,78.445,78.445,45560000.0
2007-12-25 05:02:00,78.447,78.449,78.446,78.449,169750000.0
2007-12-25 05:03:00,78.474,78.474,78.448,78.448,149140000.0
2007-12-25 05:05:00,78.438,78.447,78.438,78.447,95020000.0
2007-12-25 05:06:00,78.466,78.466,78.451,78.455,115060000.0
2007-12-25 05:07:00,78.433,78.444,78.429,78.429,144010000.0
2007-12-25 05:08:00,78.436,78.447,78.436,78.447,63090000.0
2007-12-25 05:09:00,78.482,78.482,78.443,78.443,100530000.0
2007-12-25 05:10:00,78.438,78.444,78.437,78.437,5630000.0
2007-12-25 05:12:00,78.465,78.466,78.459,78.461,125450000.0
2007-12-25 05:13:00,78.405,78.405,78.405,78.405,1690000.0
2007-12-25 05:15:00,78.455,78.455,78.391,78.391,52840000.0
2007-12-25 05:16:00,78.39,78.415,78.39,78.415,170760000.0
2007-12-25 05:17:00,78.385,78.387,78.378,78.383,153480000.0
2007-12-25 05:18:00,78.392,78.398,78.382,78.382,127040000.0
2007-12-25 05:19:00,78.383,78.383,78.352,78.352,95380000.0
2007-12-25 05:20:00,78.361,78.367,78.355,78.364,116220000.0
2007-12-25 05:21:00,78.392,78.397,78.386,78.388,141550000.0
2007-12-25 05:24:00,78.39,78.39,78.374,78.374,6060000.0
2007-12-25 05:25:00,78.366,78.384,78.366,78.379,119440000.0
2007-12-25 05:27:00,78.404,78.404,78.385,78.386,123420000.0
2007-12-25 05:28:00,78.394,78.395,78.386,78.388,125470000.0
2007-12-25 05:29:00,78.396,78.408,78.396,78.407,65190000.0
2007-12-25 05:30:00,78.424,78.424,78.401,78.401,93450000.0
2007-12-25 05:31:00,78.408,78.408,78.408,78.408,2440000.0
2007-12-25 05:32:00,78.399,78.408,78.399,78.408,85050000.0
2007-12-25 05:33:00,78.416,78.416,78.401,78.405,46740000.0
2007-12-25 05:34:00,78.397,78.409,78.397,78.409,167970000.0
2007-12-25 05:36:00,78.42,78.423,78.402,78.402,119860000.0
2007-12-25 05:39:00,78.43,78.43,78.394,78.398,135900000.0
2007-12-25 05:40:00,78.385,78.389,78.384,78.388,75750000.0
2007-12-25 05:42:00,78.374,78.403,78.368,78.403,13530000.0
2007-12-25 05:43:00,78.407,78.411,78.397,78.404,15070000.0
2007-12-25 05:44:00,78.401,78.405,78.393,78.405,126150000.0
2007-12-25 05:45:00,78.413,78.413,78.39,78.398,140920000.0
2007-12-25 05:48:00,78.436,78.436,78.429,78.429,118100000.0
2007-12-25 05:50:00,78.388,78.397,78.388,78.397,163320000.0
2007-12-25 05:51:00,78.394,78.397,78.387,78.387,151880000.0
2007-12-25 05:54:00,78.35,78.376,78.345,78.371,116320000.0
2007-12-25 05:55:00,78.383,78.391,78.381,78.386,126280000.0
2007-12-25 05:57:00,78.416,78.417,78.409,78.411,101640000.0
2007-12-25 05:58:00,78.374,78.374,78.374,78.374,3420000.0
2007-12-25 05:59:00,78.387,78.389,78.381,78.381,95680000.0
2007-12-25 06:00:00,78.39,78.393,78.376,78.393,129460000.0
2007-12-25 06:01:00,78.383,78.39,78.382,78.386,130770000.0
2007-12-25 06:03:00,78.416,78.416,78.409,78.41,107220000.0
2007-12-25 06:06:00,78.406,78.408,78.398,78.398,75410000.0
2007-12-25 06:07:00,78.379,78.387,78.378,78.378,156800000.0
2007-12-25 06:08:00,78.387,78.393,78.387,78.389,114820000.0
2007-12-25 06:09:00,78.415,78.415,78.384,78.384,78590000.0
2007-12-25 06:10:00,78.389,78.39,78.386,78.386,49380000.0
2007-12-25 06:11:00,78.397,78.399,78.396,78.399,158800000.0
2007-12-25 06:12:00,78.414,78.414,78.392,78.405,155920000.0
2007-12-25 06:13:00,78.388,78.409,78.388,78.406,118460000.0
2007-12-25 06:14:00,78.417,78.425,78.414,78.425,98640000.0
2007-12-25 06:15:00,78.436,78.436,78.414,78.429,119600000.0
2007-12-25 06:16:00,78.419,78.434,78.405,78.421,129440000.0
2007-12-25 06:17:00,78.406,78.414,78.406,78.411,72340000.0
2007-12-25 06:18:00,78.435,78.435,78.411,78.411,98550000.0
2007-12-25 06:19:00,78.419,78.419,78.413,78.413,7900000.0
2007-12-25 06:21:00,78.386,78.386,78.379,78.381,122390000.0
2007-12-25 06:23:00,78.399,78.411,78.399,78.402,101950000.0
2007-12-25 06:24:00,78.43,78.43,78.413,78.413,9010000.0
2007-12-25 06:25:00,78.415,78.416,78.411,78.416,17090000.0
2007-12-25 06:26:00,78.409,78.416,78.409,78.416,74450000.0
2007-12-25 06:27:00,78.445,78.445,78.433,78.437,149020000.0
2007-12-25 06:28:00,78.424,78.428,78.414,78.417,132520000.0
2007-12-25 06:29:00,78.41,78.419,78.409,78.419,83480000.0
2007-12-25 06:30:00,78.457,78.457,78.41,78.41,52020000.0
2007-12-25 06:31:00,78.416,78.417,78.411,78.412,165680000.0
2007-12-25 06:32:00,78.414,78.414,78.387,78.387,162290000.0
2007-12-25 06:33:00,78.423,78.43,78.421,78.421,133840000.0
2007-12-25 06:35:00,78.395,78.395,78.381,78.385,130600000.0
2007-12-25 06:36:00,78.401,78.408,78.396,78.399,140820000.0
2007-12-25 06:37:00,78.377,78.395,78.377,78.395,71660000.0
2007-12-25 06:38:00,78.388,78.389,78.384,78.389,111750000.0
2007-12-25 06:39:00,78.411,78.411,78.4,78.4,6010000.0
2007-12-25 06:40:00,78.405,78.409,78.404,78.409,73630000.0
2007-12-25 06:42:00,78.424,78.424,78.41,78.411,113390000.0
2007-12-25 06:44:00,78.395,78.399,78.394,78.398,74680000.0
2007-12-25 06:45:00,78.424,78.424,78.411,78.411,103060000.0
2007-12-25 06:48:00,78.428,78.428,78.411,78.416,134180000.0
2007-12-25 06:49:00,78.393,78.407,78.393,78.396,143780000.0
2007-12-25 06:50:00,78.404,78.407,78.4,78.401,75790000.0
2007-12-25 06:51:00,78.418,78.418,78.408,78.409,101600000.0
2007-12-25 06:52:00,78.381,78.385,78.381,78.383,7360000.0
2007-12-25 06:53:00,78.375,78.379,78.374,78.379,75040000.0
2007-12-25 06:54:00,78.413,78.413,78.382,78.39,97250000.0
2007-12-25 06:55:00,78.406,78.406,78.404,78.404,3940000.0
2007-12-25 06:56:00,78.385,78.389,78.384,78.388,79580000.0
2007-12-25 06:57:00,78.413,78.413,78.391,78.391,101110000.0
2007-12-25 06:58:00,78.4,78.4,78.396,78.396,4690000.0
2007-12-25 06:59:00,78.398,78.399,78.391,78.391,90030000.0
2007-12-25 07:00:00,78.527,78.527,78.516,78.516,46640000.0
2007-12-25 07:02:00,78.405,78.405,78.388,78.388,154700000.0
2007-12-25 07:03:00,78.423,78.434,78.421,78.421,124730000.0
2007-12-25 07:05:00,78.403,78.403,78.387,78.401,109790000.0
2007-12-25 07:06:00,78.414,78.418,78.406,78.408,132140000.0
2007-12-25 07:08:00,78.399,78.407,78.398,78.407,95390000.0
2007-12-25 07:09:00,78.424,78.424,78.411,78.411,5300000.0
2007-12-25 07:10:00,78.401,78.408,78.401,78.404,46630000.0
2007-12-25 07:12:00,78.435,78.436,78.426,78.426,155660000.0
2007-12-25 07:15:00,78.424,78.424,78.395,78.404,117850000.0
2007-12-25 07:18:00,78.447,78.447,78.439,78.44,102230000.0
2007-12-25 07:21:00,78.437,78.437,78.429,78.43,120950000.0
2007-12-25 07:24:00,78.425,78.425,78.4,78.4,102550000.0
2007-12-25 07:25:00,78.405,78.409,78.405,78.408,73110000.0
2007-12-25 07:26:00,78.419,78.42,78.416,78.419,130890000.0
2007-12-25 07:27:00,78.431,78.443,78.422,78.422,66280000.0
2007-12-25 07:28:00,78.429,78.435,78.418,78.418,126360000.0
2007-12-25 07:29:00,78.42,78.433,78.42,78.428,121800000.0
2007-12-25 07:30:00,78.448,78.448,78.432,78.432,93420000.0
2007-12-25 07:32:00,78.415,78.42,78.414,78.417,132920000.0
2007-12-25 07:33:00,78.474,78.479,78.47,78.47,70650000.0
2007-12-25 07:36:00,78.446,78.448,78.44,78.44,74190000.0
2007-12-25 07:39:00,78.455,78.458,78.446,78.446,151720000.0
2007-12-25 07:41:00,78.427,78.431,78.427,78.429,90210000.0
2007-12-25 07:42:00,78.457,78.457,78.44,78.446,110660000.0
2007-12-25 07:45:00,78.457,78.457,78.448,78.449,98160000.0
2007-12-25 07:46:00,78.437,78.437,78.431,78.431,6990000.0
2007-12-25 07:47:00,78.438,78.44,78.428,78.435,115920000.0
2007-12-25 07:48:00,78.462,78.468,78.457,78.459,153430000.0
2007-12-25 07:51:00,78.456,78.456,78.44,78.453,120250000.0
2007-12-25 07:53:00,78.472,78.478,78.464,78.467,117920000.0
2007-12-25 07:54:00,78.488,78.488,78.463,78.474,149140000.0
2007-12-25 07:55:00,78.494,78.494,78.481,78.481,68780000.0
2007-12-25 07:56:00,78.491,78.496,78.489,78.496,91750000.0
2007-12-25 07:57:00,78.503,78.503,78.498,78.498,3380000.0
2007-12-25 07:59:00,78.477,78.48,78.475,78.475,156910000.0
2007-12-25 08:00:00,78.503,78.506,78.494,78.494,130150000.0
2007-12-25 08:01:00,78.505,78.505,78.494,78.498,100060000.0
2007-12-25 08:02:00,78.512,78.52,78.508,78.508,113850000.0
2007-12-25 08:03:00,78.53,78.53,78.501,78.501,143960000.0
2007-12-25 08:04:00,78.511,78.511,78.493,78.493,74260000.0
2007-12-25 08:05:00,78.506,78.506,78.498,78.5,104250000.0
2007-12-25 08:06:00,78.507,78.507,78.493,78.493,12390000.0
2007-12-25 08:08:00,78.506,78.515,78.505,78.509,135830000.0
2007-12-25 08:09:00,78.525,78.525,78.501,78.501,73910000.0
2007-12-25 08:10:00,78.505,78.505,78.49,78.49,139500000.0
2007-12-25 08:11:00,78.496,78.499,78.49,78.495,119390000.0
2007-12-25 08:12:00,78.513,78.513,78.495,78.495,86080000.0
2007-12-25 08:13:00,78.499,78.5,78.495,78.496,51970000.0
2007-12-25 08:14:00,78.508,78.517,78.508,78.517,169800000.0
2007-12-25 08:15:00,78.523,78.523,78.499,78.499,145400000.0
2007-12-25 08:16:00,78.504,78.511,78.504,78.509,129160000.0
2007-12-25 08:17:00,78.497,78.501,78.497,78.499,95980000.0
2007-12-25 08:18:00,78.515,78.515,78.5,78.504,122620000.0
2007-12-25 08:21:00,78.527,78.527,78.518,78.52,97580000.0
2007-12-25 08:23:00,78.515,78.519,78.514,78.519,74890000.0
2007-12-25 08:24:00,78.546,78.546,78.538,78.54,105470000.0
2007-12-25 08:26:00,78.509,78.516,78.507,78.507,165860000.0
2007-12-25 08:27:00,78.52,78.52,78.502,78.502,140120000.0
2007-12-25 08:28:00,78.507,78.517,78.507,78.517,95490000.0
2007-12-25 08:30:00,78.526,78.526,78.492,78.492,144510000.0
2007-12-25 08:31:00,78.494,78.496,78.49,78.491,70890000.0
2007-12-25 08:32:00,78.497,78.497,78.489,78.496,94230000.0
2007-12-25 08:33:00,78.518,78.518,78.476,78.48,14660000.0
2007-12-25 08:36:00,78.522,78.522,78.489,78.496,105930000.0
2007-12-25 08:39:00,78.532,78.532,78.496,78.496,82270000.0
2007-12-25 08:41:00,78.497,78.499,78.496,78.499,173690000.0
2007-12-25 08:42:00,78.509,78.553,78.508,78.516,153790000.0
2007-12-25 08:43:00,78.51,78.517,78.495,78.495,129670000.0
2007-12-25 08:44:00,78.481,78.494,78.481,78.488,98610000.0
2007-12-25 08:45:00,78.552,78.552,78.502,78.502,114190000.0
2007-12-25 08:46:00,78.501,78.509,78.497,78.498,134960000.0
2007-12-25 08:48:00,78.551,78.551,78.503,78.511,100120000.0
2007-12-25 08:50:00,78.497,78.499,78.496,78.499,174260000.0
2007-12-25 08:51:00,78.534,78.537,78.525,78.525,152380000.0
2007-12-25 08:53:00,78.487,78.491,78.487,78.488,97060000.0
2007-12-25 08:54:00,78.526,78.526,78.511,78.515,120530000.0
2007-12-25 08:56:00,78.495,78.499,78.494,78.499,80230000.0
2007-12-25 08:57:00,78.534,78.534,78.492,78.492,101780000.0
2007-12-25 08:58:00,78.485,78.485,78.485,78.485,2440000.0
2007-12-25 08:59:00,78.475,78.479,78.474,78.479,70320000.0
2007-12-25 09:00:00,78.534,78.534,78.497,78.507,107010000.0
2007-12-25 09:01:00,78.497,78.497,78.495,78.495,3980000.0
2007-12-25 09:03:00,78.545,78.547,78.54,78.54,75260000.0
2007-12-25 09:04:00,78.506,78.506,78.498,78.498,151520000.0
2007-12-25 09:05:00,78.504,78.507,78.499,78.499,126250000.0
2007-12-25 09:06:00,78.552,78.552,78.497,78.511,82930000.0
2007-12-25 09:07:00,78.499,78.5,78.495,78.495,49970000.0
2007-12-25 09:08:00,78.485,78.485,78.474,78.484,166210000.0
2007-12-25 09:09:00,78.531,78.531,78.493,78.498,146670000.0
2007-12-25 09:10:00,78.484,78.492,78.484,78.489,133030000.0
2007-12-25 09:11:00,78.485,78.485,78.473,78.473,105220000.0
2007-12-25 09:12:00,78.513,78.513,78.488,78.488,119380000.0
2007-12-25 09:13:00,78.474,78.48,78.471,78.476,129650000.0
2007-12-25 09:14:00,78.485,78.489,78.484,78.489,66850000.0
2007-12-25 09:15:00,78.52,78.52,78.485,78.485,95550000.0
2007-12-25 09:17:00,78.488,78.488,78.479,78.48,101950000.0
2007-12-25 09:18:00,78.517,78.517,78.509,78.509,97280000.0
2007-12-25 09:19:00,78.472,78.484,78.472,78.478,53070000.0
2007-12-25 09:20:00,78.488,78.49,78.487,78.487,87590000.0
2007-12-25 09:21:00,78.529,78.529,78.476,78.487,60120000.0
2007-12-25 09:22:00,78.477,78.477,78.461,78.461,64650000.0
2007-12-25 09:23:00,78.467,78.467,78.46,78.467,33880000.0
2007-12-25 09:24:00,78.515,78.515,78.483,78.483,39920000.0
2007-12-25 09:25:00,78.472,78.487,78.472,78.487,46110000.0
2007-12-25 09:26:00,78.491,78.5,78.488,78.494,95770000.0
2007-12-25 09:27:00,78.521,78.521,78.495,78.498,77780000.0
2007-12-25 09:28:00,78.507,78.507,78.5,78.501,118530000.0
2007-12-25 09:29:00,78.507,78.507,78.484,78.498,65720000.0
2007-12-25 09:30:00,78.531,78.531,78.488,78.495,118940000.0
2007-12-25 09:31:00,78.489,78.491,78.486,78.49,113300000.0
2007-12-25 09:32:00,78.499,78.499,78.491,78.496,101530000.0
2007-12-25 09:33:00,78.545,78.545,78.501,78.501,122200000.0
2007-12-25 09:34:00,78.504,78.508,78.498,78.498,115920000.0
2007-12-25 09:36:00,78.542,78.542,78.502,78.505,132090000.0
2007-12-25 09:37:00,78.487,78.497,78.487,78.497,112620000.0
2007-12-25 09:38:00,78.489,78.497,78.489,78.497,75460000.0
2007-12-25 09:39:00,78.529,78.529,78.491,78.491,40540000.0
2007-12-25 09:40:00,78.497,78.499,78.496,78.499,166620000.0
2007-12-25 09:42:00,78.531,78.531,78.494,78.494,130360000.0
2007-12-25 09:43:00,78.495,78.498,78.491,78.491,84900000.0
2007-12-25 09:44:00,78.498,78.499,78.488,78.495,117110000.0
2007-12-25 09:45:00,78.542,78.549,78.538,78.538,136740000.0
2007-12-25 09:46:00,78.494,78.495,78.49,78.491,62670000.0
2007-12-25 09:47:00,78.476,78.476,78.458,78.468,96060000.0
2007-12-25 09:48:00,78.516,78.516,78.512,78.512,3760000.0
2007-12-25 09:49:00,78.454,78.454,78.44,78.44,49280000.0
2007-12-25 09:50:00,78.428,78.43,78.424,78.426,101900000.0
2007-12-25 09:51:00,78.455,78.457,78.45,78.45,75010000.0
2007-12-25 09:54:00,78.476,78.478,78.469,78.469,127380000.0
2007-12-25 09:55:00,78.436,78.436,78.422,78.434,116230000.0
2007-12-25 09:56:00,78.433,78.444,78.433,78.44,95180000.0
2007-12-25 09:57:00,78.473,78.473,78.45,78.45,126480000.0
2007-12-25 09:58:00,78.434,78.439,78.429,78.429,133520000.0
2007-12-25 09:59:00,78.427,78.435,78.427,78.435,71200000.0
2007-12-25 10:00:00,78.473,78.473,78.451,78.451,135440000.0
2007-12-25 10:01:00,78.447,78.452,78.447,78.447,119380000.0
2007-12-25 10:03:00,78.457,78.457,78.446,78.446,47870000.0
2007-12-25 10:06:00,78.474,78.481,78.471,78.472,124140000.0
2007-12-25 10:09:00,78.474,78.478,78.466,78.468,120110000.0
2007-12-25 10:12:00,78.497,78.497,78.488,78.49,117350000.0
2007-12-25 10:15:00,78.497,78.497,78.49,78.49,11730000.0
2007-12-25 10:18:00,78.508,78.508,78.5,78.501,95930000.0
2007-12-25 10:21:00,78.498,78.498,78.49,78.491,120130000.0
2007-12-25 10:24:00,78.526,78.526,78.517,78.517,78490000.0
2007-12-25 10:27:00,78.527,78.527,78.518,78.518,49260000.0
2007-12-25 10:30:00,78.527,78.527,78.519,78.519,40300000.0
2007-12-25 10:33:00,78.518,78.518,78.509,78.51,88110000.0
2007-12-25 10:36:00,78.517,78.517,78.508,78.509,144500000.0
2007-12-25 10:39:00,78.527,78.527,78.518,78.519,105990000.0
2007-12-25 10:42:00,78.528,78.528,78.521,78.521,70600000.0
2007-12-25 10:45:00,78.506,78.507,78.498,78.498,72670000.0
2007-12-25 10:48:00,78.506,78.507,78.499,78.5,113290000.0
2007-12-25 10:51:00,78.545,78.55,78.542,78.542,86380000.0
2007-12-25 10:54:00,78.545,78.546,78.539,78.54,60320000.0
2007-12-25 10:57:00,78.538,78.538,78.528,78.528,74700000.0
2007-12-25 11:00:00,78.478,78.478,78.47,78.47,87020000.0
2007-12-25 11:03:00,78.486,78.487,78.482,78.482,68410000.0
2007-12-25 11:06:00,78.516,78.516,78.509,78.51,89260000.0
2007-12-25 11:09:00,78.476,78.477,78.469,78.469,76450000.0
2007-12-25 11:12:00,78.517,78.517,78.511,78.511,38120000.0
2007-12-25 11:15:00,78.394,78.397,78.391,78.392,66290000.0
2007-12-25 11:18:00,78.405,78.405,78.397,78.397,114010000.0
2007-12-25 11:21:00,78.516,78.516,78.509,78.509,113490000.0
2007-12-25 11:24:00,78.475,78.478,78.467,78.467,136820000.0
2007-12-25 11:27:00,78.505,78.505,78.496,78.496,38730000.0
2007-12-25 11:30:00,78.313,78.32,78.311,78.311,111760000.0
2007-12-25 11:33:00,78.357,78.499,78.357,78.488,119470000.0
2007-12-25 11:36:00,78.477,78.477,78.468,78.47,121680000.0
2007-12-25 11:39:00,78.466,78.469,78.458,78.458,132680000.0
2007-12-25 11:42:00,78.435,78.436,78.429,78.429,137920000.0
2007-12-25 11:45:00,78.475,78.476,78.469,78.469,143670000.0
2007-12-25 11:48:00,78.476,78.476,78.465,78.465,50700000.0
2007-12-25 11:51:00,78.473,78.479,78.471,78.471,117650000.0
2007-12-25 11:54:00,78.482,78.491,78.477,78.478,142270000.0
2007-12-25 11:57:00,78.487,78.487,78.478,78.479,116770000.0
2007-12-25 12:00:00,78.487,78.489,78.48,78.48,87190000.0
2007-12-25 12:03:00,78.485,78.488,78.476,78.476,141610000.0
2007-12-25 12:06:00,78.475,78.475,78.461,78.465,110000000.0
2007-12-25 12:09:00,78.487,78.487,78.478,78.48,93550000.0
2007-12-25 12:12:00,78.506,78.508,78.49,78.495,109020000.0
2007-12-25 12:15:00,78.525,78.525,78.519,78.52,109260000.0
2007-12-25 12:18:00,78.525,78.525,78.511,78.516,120770000.0
2007-12-25 12:21:00,78.476,78.476,78.468,78.47,100270000.0
2007-12-25 12:24:00,78.487,78.487,78.478,78.478,59920000.0
2007-12-25 12:27:00,78.487,78.489,78.48,78.48,90500000.0
2007-12-25 12:30:00,78.504,78.506,78.498,78.498,67310000.0
2007-12-25 12:33:00,78.488,78.488,78.48,78.481,82980000.0
2007-12-25 12:36:00,78.474,78.476,78.465,78.465,134610000.0
2007-12-25 12:39:00,78.506,78.506,78.49,78.495,115480000.0
2007-12-25 12:42:00,78.497,78.497,78.488,78.49,91280000.0
2007-12-25 12:45:00,78.493,78.498,78.49,78.491,138160000.0
2007-12-25 12:48:00,78.492,78.499,78.487,78.488,155160000.0
2007-12-25 12:51:00,78.517,78.517,78.508,78.51,121090000.0
2007-12-25 12:54:00,78.515,78.517,78.507,78.507,159640000.0
2007-12-25 12:57:00,78.506,78.506,78.49,78.495,131880000.0
2007-12-25 13:00:00,78.626,78.626,78.618,78.62,100370000.0
2007-12-25 13:03:00,78.471,78.481,78.467,78.468,140160000.0
2007-12-25 13:06:00,78.477,78.477,78.468,78.469,121140000.0
2007-12-25 13:09:00,78.475,78.475,78.468,78.47,123400000.0
2007-12-25 13:12:00,78.468,78.468,78.455,78.455,51690000.0
2007-12-25 13:15:00,78.443,78.452,78.442,78.442,120280000.0
2007-12-25 13:18:00,78.432,78.44,78.428,78.428,132670000.0
2007-12-25 13:21:00,78.416,78.416,78.408,78.41,120920000.0
2007-12-25 13:24:00,78.427,78.427,78.415,78.415,44530000.0
2007-12-25 13:27:00,78.423,78.431,78.421,78.422,128850000.0
2007-12-25 13:30:00,78.422,78.429,78.418,78.418,144210000.0
2007-12-25 13:33:00,78.427,78.427,78.418,78.42,112380000.0
2007-12-25 13:36:00,78.435,78.437,78.428,78.429,153090000.0
2007-12-25 13:39:00,78.426,78.428,78.417,78.417,43800000.0
2007-12-25 13:42:00,78.434,78.439,78.431,78.431,121120000.0
2007-12-25 13:45:00,78.431,78.441,78.427,78.429,130300000.0
2007-12-25 13:48:00,78.438,78.438,78.428,78.429,112630000.0
2007-12-25 13:51:00,78.426,78.426,78.418,78.42,109570000.0
2007-12-25 13:54:00,78.396,78.396,78.39,78.391,65910000.0
2007-12-25 13:57:00,78.437,78.437,78.43,78.43,44970000.0
2007-12-25 14:00:00,78.438,78.438,78.429,78.43,104950000.0
2007-12-25 14:03:00,78.427,78.427,78.418,78.418,82730000.0
2007-12-25 14:06:00,78.425,78.427,78.421,78.421,29190000.0
2007-12-25 14:09:00,78.436,78.437,78.427,78.427,94050000.0
2007-12-25 14:12:00,78.428,78.428,78.42,78.42,62460000.0
2007-12-25 14:15:00,78.447,78.447,78.439,78.439,101380000.0
2007-12-25 14:18:00,78.423,78.428,78.419,78.419,62110000.0
2007-12-25 14:21:00,78.427,78.427,78.42,78.422,75580000.0
2007-12-25 14:24:00,78.434,78.437,78.427,78.427,149160000.0
2007-12-25 14:27:00,78.438,78.438,78.42,78.424,103710000.0
2007-12-25 14:30:00,78.425,78.426,78.418,78.42,88140000.0
2007-12-25 14:33:00,78.396,78.396,78.389,78.39,104520000.0
2007-12-25 14:36:00,78.438,78.438,78.428,78.43,125920000.0
2007-12-25 14:39:00,78.427,78.427,78.417,78.417,103580000.0
2007-12-25 14:42:00,78.446,78.446,78.438,78.438,66310000.0
2007-12-25 14:45:00,78.446,78.447,78.44,78.44,80990000.0
2007-12-25 14:48:00,78.445,78.447,78.437,78.437,140460000.0
2007-12-25 14:51:00,78.472,78.476,78.462,78.466,125650000.0
2007-12-25 14:54:00,78.476,78.476,78.469,78.47,89560000.0
2007-12-25 14:57:00,78.475,78.475,78.468,78.469,124520000.0
2007-12-25 15:00:00,78.606,78.607,78.598,78.598,162120000.0
2007-12-25 15:03:00,78.477,78.477,78.466,78.466,52080000.0
2007-12-25 15:06:00,78.454,78.458,78.45,78.452,126070000.0
2007-12-25 15:09:00,78.453,78.458,78.448,78.448,127710000.0
2007-12-25 15:12:00,78.467,78.467,78.458,78.46,121850000.0
2007-12-25 15:15:00,78.467,78.467,78.451,78.455,110330000.0
2007-12-25 15:18:00,78.495,78.496,78.488,78.489,91290000.0
2007-12-25 15:21:00,78.468,78.468,78.458,78.46,114100000.0
2007-12-25 15:24:00,78.466,78.466,78.459,78.459,70780000.0
2007-12-25 15:27:00,78.466,78.466,78.458,78.458,118790000.0
2007-12-25 15:30:00,78.466,78.466,78.457,78.457,130010000.0
2007-12-25 15:33:00,78.497,78.497,78.488,78.489,143810000.0
2007-12-25 15:36:00,78.497,78.497,78.488,78.491,41920000.0
2007-12-25 15:39:00,78.483,78.488,78.482,78.482,119210000.0
2007-12-25 15:42:00,78.463,78.47,78.458,78.459,134050000.0
2007-12-25 15:45:00,78.466,78.466,78.459,78.46,117620000.0
2007-12-25 15:48:00,78.467,78.467,78.457,78.457,130830000.0
2007-12-25 15:51:00,78.516,78.516,78.508,78.508,138740000.0
2007-12-25 15:54:00,78.499,78.499,78.487,78.487,49820000.0
2007-12-25 15:57:00,78.484,78.49,78.48,78.482,129150000.0
2007-12-25 16:00:00,78.461,78.469,78.458,78.458,124630000.0
2007-12-25 16:03:00,78.486,78.486,78.478,78.48,119580000.0
2007-12-25 16:06:00,78.484,78.486,78.479,78.479,79010000.0
2007-12-25 16:09:00,78.487,78.488,78.482,78.482,81580000.0
2007-12-25 16:12:00,78.516,78.517,78.505,78.505,137360000.0
2007-12-25 16:15:00,78.517,78.517,78.5,78.505,117330000.0
2007-12-25 16:18:00,78.496,78.496,78.489,78.491,100310000.0
2007-12-25 16:21:00,78.512,78.518,78.507,78.508,133220000.0
2007-12-25 16:24:00,78.505,78.505,78.498,78.5,130370000.0
2007-12-25 16:27:00,78.505,78.508,78.498,78.498,146810000.0
2007-12-25 16:30:00,78.507,78.507,78.496,78.496,43890000.0
2007-12-25 16:33:00,78.484,78.49,78.482,78.482,130570000.0
2007-12-25 16:36:00,78.481,78.49,78.478,78.478,132480000.0
2007-12-25 16:39:00,78.477,78.477,78.468,78.47,127610000.0
2007-12-25 16:42:00,78.456,78.456,78.447,78.447,69250000.0
2007-12-25 16:45:00,78.487,78.487,78.479,78.479,76170000.0
2007-12-25 16:48:00,78.496,78.497,78.491,78.493,72010000.0
2007-12-25 16:51:00,78.486,78.487,78.479,78.479,100420000.0
2007-12-25 16:54:00,78.488,78.488,78.478,78.478,66860000.0
2007-12-25 16:57:00,78.487,78.487,78.481,78.481,33900000.0
2007-12-25 17:00:00,78.484,78.487,78.481,78.481,69060000.0
2007-12-25 17:03:00,78.445,78.446,78.439,78.44,121100000.0
2007-12-25 17:06:00,78.446,78.446,78.437,78.438,129990000.0
2007-12-25 17:09:00,78.446,78.446,78.437,78.438,126430000.0
2007-12-25 17:12:00,78.446,78.446,78.437,78.437,41360000.0
2007-12-25 17:15:00,78.444,78.449,78.441,78.442,122880000.0
2007-12-25 17:18:00,78.443,78.447,78.437,78.438,117830000.0
2007-12-25 17:21:00,78.446,78.446,78.438,78.44,119880000.0
2007-12-25 17:24:00,78.446,78.446,78.44,78.44,43960000.0
2007-12-25 17:27:00,78.485,78.487,78.481,78.481,69350000.0
2007-12-25 17:30:00,78.486,78.487,78.479,78.48,116890000.0
2007-12-25 17:33:00,78.485,78.486,78.479,78.479,125230000.0
2007-12-25 17:36:00,78.486,78.487,78.479,78.479,136000000.0
2007-12-25 17:39:00,78.485,78.485,78.476,78.476,53230000.0
2007-12-25 17:42:00,78.444,78.449,78.442,78.442,107880000.0
2007-12-25 17:45:00,78.445,78.447,78.435,78.438,144530000.0
2007-12-25 17:48:00,78.506,78.506,78.498,78.5,120620000.0
2007-12-25 17:51:00,78.468,78.468,78.458,78.458,101890000.0
2007-12-25 17:54:00,78.465,78.466,78.46,78.46,64770000.0
2007-12-25 17:57:00,78.498,78.498,78.49,78.491,83710000.0
2007-12-25 18:00:00,78.505,78.507,78.497,78.497,132550000.0
2007-12-25 18:03:00,78.467,78.467,78.45,78.454,116220000.0
2007-12-25 18:06:00,78.466,78.466,78.458,78.46,93660000.0
2007-12-25 18:09:00,78.476,78.476,78.468,78.47,127560000.0
2007-12-25 18:12:00,78.476,78.476,78.468,78.468,82030000.0
2007-12-25 18:15:00,78.476,78.479,78.47,78.472,72770000.0
2007-12-25 18:18:00,78.565,78.567,78.555,78.555,154130000.0
2007-12-25 18:21:00,78.427,78.427,78.411,78.415,111380000.0
2007-12-25 18:24:00,78.427,78.428,78.418,78.421,103430000.0
2007-12-25 18:27:00,78.426,78.427,78.42,78.421,92760000.0
2007-12-25 18:30:00,78.426,78.427,78.417,78.417,147570000.0
2007-12-25 18:33:00,78.455,78.455,78.44,78.447,130560000.0
2007-12-25 18:36:00,78.456,78.456,78.449,78.451,100770000.0
2007-12-25 18:39:00,78.452,78.46,78.447,78.449,145390000.0
2007-12-25 18:42:00,78.426,78.426,78.418,78.42,115070000.0
2007-12-25 18:45:00,78.425,78.425,78.412,78.415,119040000.0
2007-12-25 18:48:00,78.426,78.426,78.418,78.418,95960000.0
2007-12-25 18:51:00,78.422,78.428,78.417,78.418,149260000.0
2007-12-25 18:54:00,78.426,78.426,78.418,78.419,117500000.0
2007-12-25 18:57:00,78.425,78.426,78.419,78.42,110350000.0
2007-12-25 19:00:00,78.427,78.427,78.418,78.42,112810000.0
2007-12-25 19:03:00,78.472,78.603,78.472,78.596,117980000.0
2007-12-25 19:06:00,78.606,78.607,78.598,78.601,107360000.0
2007-12-25 19:09:00,78.607,78.607,78.598,78.598,55880000.0
2007-12-25 19:12:00,78.424,78.431,78.422,78.422,133820000.0
2007-12-25 19:15:00,78.423,78.429,78.417,78.418,130260000.0
2007-12-25 19:18:00,78.426,78.426,78.418,78.419,121890000.0
2007-12-25 19:21:00,78.424,78.432,78.422,78.422,127650000.0
2007-12-25 19:24:00,78.422,78.427,78.418,78.419,144910000.0
2007-12-25 19:27:00,78.427,78.427,78.418,78.419,120230000.0
2007-12-25 19:30:00,78.426,78.426,78.417,78.417,128110000.0
2007-12-25 19:33:00,78.426,78.428,78.417,78.418,133110000.0
2007-12-25 19:36:00,78.426,78.427,78.415,78.415,44320000.0
2007-12-25 19:39:00,78.424,78.431,78.421,78.421,126210000.0
2007-12-25 19:42:00,78.421,78.429,78.418,78.419,121570000.0
2007-12-25 19:45:00,78.427,78.427,78.418,78.42,122960000.0
2007-12-25 19:48:00,78.427,78.427,78.418,78.418,131630000.0
2007-12-25 19:51:00,78.425,78.428,78.417,78.418,139760000.0
2007-12-25 19:54:00,78.427,78.427,78.416,78.416,40570000.0
2007-12-25 19:57:00,78.423,78.435,78.421,78.422,125680000.0
2007-12-25 20:00:00,78.423,78.428,78.417,78.418,135920000.0
2007-12-25 20:03:00,78.426,78.426,78.417,78.42,122570000.0
2007-12-25 20:06:00,78.42,78.421,78.411,78.411,79680000.0
2007-12-25 20:09:00,78.424,78.424,78.407,78.41,105490000.0
2007-12-25 20:12:00,78.42,78.423,78.413,78.413,84780000.0
2007-12-25 20:15:00,78.426,78.427,78.417,78.419,82400000.0
2007-12-25 20:18:00,78.425,78.426,78.417,78.418,104390000.0
2007-12-25 20:21:00,78.427,78.427,78.418,78.419,120180000.0
2007-12-25 20:24:00,78.417,78.418,78.41,78.411,78970000.0
2007-12-25 20:27:00,78.422,78.43,78.409,78.411,91910000.0
2007-12-25 20:30:00,78.426,78.427,78.418,78.42,133560000.0
2007-12-25 20:33:00,78.425,78.425,78.417,78.419,58440000.0
2007-12-25 20:36:00,78.425,78.425,78.418,78.418,92270000.0
2007-12-25 20:39:00,78.427,78.427,78.414,78.414,109430000.0
2007-12-25 20:42:00,78.426,78.426,78.419,78.419,55580000.0
2007-12-25 20:45:00,78.426,78.426,78.417,78.419,114780000.0
2007-12-25 20:48:00,78.426,78.426,78.418,78.419,114670000.0
2007-12-25 20:51:00,78.425,78.428,78.412,78.418,106840000.0
2007-12-25 20:54:00,78.426,78.426,78.418,78.419,54110000.0
2007-12-25 20:57:00,78.426,78.426,78.417,78.42,114480000.0
2007-12-25 21:00:00,78.422,78.432,78.419,78.421,110180000.0
2007-12-25 21:03:00,78.427,78.427,78.421,78.421,82740000.0
2007-12-25 21:06:00,78.424,78.427,78.417,78.417,108080000.0
2007-12-25 21:09:00,78.421,78.421,78.409,78.411,104840000.0
2007-12-25 21:12:00,78.426,78.426,78.418,78.419,126280000.0
2007-12-25 21:15:00,78.423,78.423,78.413,78.415,117640000.0
2007-12-25 21:18:00,78.419,78.42,78.412,78.412,127270000.0
2007-12-25 21:21:00,78.426,78.426,78.418,78.42,112230000.0
2007-12-25 21:24:00,78.422,78.427,78.416,78.416,99270000.0
2007-12-25 21:27:00,78.427,78.427,78.419,78.42,95400000.0
2007-12-25 21:30:00,78.422,78.426,78.418,78.419,74020000.0
2007-12-25 21:33:00,78.426,78.428,78.42,78.421,110410000.0
2007-12-25 21:36:00,78.426,78.426,78.418,78.419,120010000.0
2007-12-25 21:39:00,78.425,78.425,78.417,78.417,124540000.0
2007-12-25 21:42:00,78.427,78.427,78.419,78.42,76490000.0
2007-12-25 21:45:00,78.426,78.426,78.418,78.419,115100000.0
2007-12-25 21:48:00,78.427,78.427,78.418,78.42,117180000.0
2007-12-25 21:51:00,78.426,78.426,78.418,78.42,124800000.0
2007-12-25 21:54:00,78.425,78.426,78.419,78.422,93370000.0
2007-12-25 21:57:00,78.427,78.427,78.418,78.419,122160000.0
2007-12-25 22:00:00,78.426,78.426,78.419,78.421,64750000.0
2007-12-25 22:03:00,78.427,78.427,78.419,78.42,73520000.0
2007-12-25 22:06:00,78.426,78.429,78.42,78.421,71720000.0
2007-12-25 22:09:00,78.424,78.427,78.42,78.42,101140000.0
2007-12-25 22:12:00,78.424,78.427,78.42,78.421,84150000.0
2007-12-25 22:15:00,78.426,78.426,78.418,78.42,116880000.0
2007-12-25 22:18:00,78.436,78.436,78.429,78.429,67570000.0
2007-12-25 22:21:00,78.427,78.427,78.418,78.419,118350000.0
2007-12-25 22:24:00,78.427,78.427,78.418,78.42,127110000.0
2007-12-25 22:27:00,78.427,78.427,78.42,78.42,60680000.0
2007-12-25 22:30:00,78.425,78.428,78.419,78.419,85490000.0
2007-12-25 22:33:00,78.427,78.427,78.418,78.418,73840000.0
2007-12-25 22:36:00,78.428,78.428,78.416,78.416,78350000.0
2007-12-25 22:39:00,78.425,78.425,78.417,78.418,119690000.0
2007-12-25 22:42:00,78.427,78.427,78.419,78.42,63130000.0
2007-12-25 22:45:00,78.436,78.438,78.429,78.429,71250000.0
2007-12-25 22:48:00,78.438,78.438,78.428,78.43,125020000.0
2007-12-25 22:51:00,78.425,78.427,78.421,78.421,94610000.0
2007-12-25 22:54:00,78.427,78.427,78.418,78.419,117160000.0
2007-12-25 22:57:00,78.425,78.427,78.419,78.419,54500000.0
2007-12-25 23:00:00,78.424,78.427,78.42,78.42,70580000.0
2007-12-25 23:03:00,78.471,78.606,78.471,78.6,52180000.0
2007-12-25 23:06:00,78.648,78.648,78.638,78.638,95360000.0
2007-12-25 23:09:00,78.604,78.605,78.598,78.598,65020000.0
2007-12-25 23:12:00,78.424,78.425,78.418,78.418,45270000.0
2007-12-25 23:15:00,78.425,78.425,78.421,78.421,60610000.0
2007-12-25 23:18:00,78.428,78.428,78.421,78.421,36740000.0
2007-12-25 23:21:00,78.425,78.426,78.419,78.419,80700000.0
2007-12-25 23:24:00,78.423,78.425,78.419,78.419,33340000.0
2007-12-25 23:27:00,78.425,78.425,78.417,78.417,120370000.0
2007-12-25 23:30:00,78.426,78.427,78.419,78.419,86630000.0
2007-12-25 23:33:00,78.427,78.427,78.418,78.418,47440000.0
2007-12-25 23:36:00,78.428,78.428,78.417,78.417,98940000.0
2007-12-25 23:39:00,78.426,78.429,78.421,78.424,57670000.0
2007-12-25 23:42:00,78.426,78.427,78.421,78.423,62880000.0
2007-12-25 23:45:00,78.427,78.428,78.42,78.42,102610000.0
2007-12-25 23:48:00,78.425,78.425,78.417,78.417,66620000.0
2007-12-25 23:51:00,78.426,78.426,78.42,78.42,55340000.0
2007-12-25 23:54:00,78.466,78.469,78.462,78.464,75790000.0
2007-12-25 23:57:00,78.478,78.478,78.471,78.472,86820000.0
2007-12-26 00:00:00,78.557,78.557,78.548,78.548,74960000.0
2007-12-26 00:03:00,78.578,78.578,78.568,78.569,117280000.0
2007-12-26 00:06:00,78.576,78.576,78.568,78.569,117960000.0
2007-12-26 00:09:00,78.577,78.577,78.568,78.57,117470000.0
2007-12-26 00:12:00,78.457,78.457,78.446,78.446,111650000.0
2007-12-26 00:15:00,78.454,78.454,78.445,78.447,72100000.0
2007-12-26 00:18:00,78.477,78.477,78.47,78.471,74400000.0
2007-12-26 00:21:00,78.456,78.456,78.45,78.45,77860000.0
2007-12-26 00:24:00,78.588,78.588,78.58,78.58,59750000.0
2007-12-26 00:27:00,78.585,78.587,78.579,78.579,70340000.0
2007-12-26 00:30:00,78.586,78.586,78.578,78.578,76360000.0
2007-12-26 00:33:00,78.477,78.477,78.47,78.47,33240000.0
2007-12-26 00:36:00,78.577,78.577,78.566,78.566,91750000.0
2007-12-26 00:39:00,78.585,78.585,78.577,78.58,122860000.0
2007-12-26 00:42:00,78.506,78.506,78.5,78.5,87720000.0
2007-12-26 00:45:00,78.517,78.517,78.508,78.509,116560000.0
2007-12-26 00:48:00,78.657,78.657,78.647,78.647,85730000.0
2007-12-26 00:51:00,78.565,78.567,78.56,78.56,62050000.0
2007-12-26 00:54:00,78.576,78.576,78.57,78.57,45370000.0
2007-12-26 00:57:00,78.677,78.677,78.67,78.67,81410000.0
2007-12-26 01:00:00,78.707,78.707,78.698,78.698,141670000.0
2007-12-26 01:03:00,78.587,78.587,78.578,78.58,130970000.0
2007-12-26 01:06:00,78.757,78.757,78.748,78.75,121620000.0
2007-12-26 01:09:00,78.726,78.726,78.718,78.72,120350000.0
2007-12-26 01:12:00,78.726,78.726,78.718,78.72,124940000.0
2007-12-26 01:15:00,78.696,78.696,78.688,78.69,128040000.0
2007-12-26 01:18:00,78.647,78.647,78.638,78.638,121580000.0
2007-12-26 01:21:00,78.628,78.628,78.618,78.62,118240000.0
2007-12-26 01:24:00,78.606,78.606,78.598,78.599,122270000.0
2007-12-26 01:27:00,78.617,78.617,78.608,78.61,114310000.0
2007-12-26 01:30:00,78.646,78.646,78.638,78.64,121070000.0
2007-12-26 01:33:00,78.636,78.637,78.629,78.63,125420000.0
2007-12-26 01:36:00,78.637,78.637,78.631,78.631,39620000.0
2007-12-26 01:39:00,78.647,78.647,78.638,78.64,120480000.0
2007-12-26 01:42:00,78.617,78.617,78.608,78.609,118470000.0
2007-12-26 01:45:00,78.616,78.616,78.609,78.609,125950000.0
2007-12-26 01:48:00,78.618,78.618,78.609,78.61,146730000.0
2007-12-26 01:51:00,78.616,78.616,78.605,78.605,53670000.0
2007-12-26 01:54:00,78.616,78.616,78.608,78.61,122170000.0
2007-12-26 01:57:00,78.604,78.609,78.597,78.598,146370000.0
2007-12-26 02:00:00,78.517,78.517,78.508,78.509,120620000.0
2007-12-26 02:03:00,78.507,78.507,78.498,78.499,113720000.0
2007-12-26 02:06:00,78.536,78.536,78.528,78.53,125690000.0
2007-12-26 02:09:00,78.585,78.585,78.578,78.579,122090000.0
2007-12-26 02:12:00,78.535,78.535,78.528,78.53,126110000.0
2007-12-26 02:15:00,78.517,78.517,78.508,78.51,120860000.0
2007-12-26 02:18:00,78.527,78.527,78.518,78.521,119520000.0
2007-12-26 02:21:00,78.487,78.487,78.478,78.48,117870000.0
2007-12-26 02:24:00,78.497,78.497,78.489,78.489,111790000.0
2007-12-26 02:27:00,78.486,78.486,78.478,78.48,130830000.0
2007-12-26 02:30:00,78.467,78.467,78.458,78.46,119100000.0
2007-12-26 02:33:00,78.438,78.438,78.427,78.429,129980000.0
2007-12-26 02:36:00,78.577,78.577,78.568,78.57,116540000.0
2007-12-26 02:39:00,78.469,78.469,78.458,78.459,123780000.0
2007-12-26 02:42:00,78.425,78.425,78.418,78.419,115420000.0
2007-12-26 02:45:00,78.426,78.426,78.417,78.418,122060000.0
2007-12-26 02:48:00,78.395,78.395,78.388,78.39,118920000.0
2007-12-26 02:51:00,78.419,78.419,78.408,78.409,121530000.0
2007-12-26 02:54:00,78.388,78.388,78.378,78.38,115800000.0
2007-12-26 02:57:00,78.528,78.528,78.518,78.52,115890000.0
2007-12-26 03:00:00,78.517,78.517,78.508,78.51,120360000.0
2007-12-26 03:03:00,78.526,78.526,78.518,78.519,126170000.0
2007-12-26 03:06:00,78.526,78.526,78.519,78.52,119930000.0
2007-12-26 03:09:00,78.499,78.499,78.489,78.49,122220000.0
2007-12-26 03:12:00,78.517,78.517,78.507,78.51,121550000.0
2007-12-26 03:15:00,78.508,78.508,78.498,78.499,124270000.0
2007-12-26 03:18:00,78.507,78.507,78.498,78.5,123060000.0
2007-12-26 03:21:00,78.507,78.507,78.498,78.5,116310000.0
2007-12-26 03:24:00,78.517,78.517,78.508,78.509,124830000.0
2007-12-26 03:27:00,78.517,78.517,78.508,78.509,123860000.0
2007-12-26 03:30:00,78.516,78.516,78.508,78.51,121410000.0
2007-12-26 03:33:00,78.527,78.527,78.518,78.519,120340000.0
2007-12-26 03:36:00,78.528,78.528,78.518,78.519,116110000.0
2007-12-26 03:39:00,78.537,78.537,78.528,78.53,118050000.0
2007-12-26 03:42:00,78.566,78.566,78.557,78.56,122380000.0
2007-12-26 03:45:00,78.556,78.556,78.548,78.55,118840000.0
2007-12-26 03:48:00,78.556,78.556,78.547,78.548,126050000.0
2007-12-26 03:51:00,78.548,78.548,78.538,78.539,110980000.0
2007-12-26 03:54:00,78.516,78.516,78.508,78.51,116270000.0
2007-12-26 03:57:00,78.556,78.556,78.548,78.55,116960000.0
2007-12-26 04:00:00,78.585,78.585,78.564,78.568,117870000.0
2007-12-26 04:01:00,78.571,78.576,78.559,78.559,133110000.0
2007-12-26 04:02:00,78.546,78.555,78.546,78.555,64700000.0
2007-12-26 04:03:00,78.554,78.554,78.53,78.53,104270000.0
2007-12-26 04:04:00,78.539,78.553,78.539,78.553,12240000.0
2007-12-26 04:05:00,78.552,78.56,78.551,78.556,107250000.0
2007-12-26 04:06:00,78.556,78.556,78.529,78.529,134850000.0
2007-12-26 04:07:00,78.539,78.552,78.539,78.547,136550000.0
2007-12-26 04:09:00,78.564,78.564,78.549,78.549,147630000.0
2007-12-26 04:10:00,78.557,78.563,78.557,78.558,125950000.0
2007-12-26 04:12:00,78.578,78.578,78.566,78.566,52300000.0
2007-12-26 04:14:00,78.567,78.57,78.565,78.565,153310000.0
2007-12-26 04:15:00,78.573,78.576,78.563,78.563,129030000.0
2007-12-26 04:17:00,78.563,78.568,78.555,78.564,120070000.0
2007-12-26 04:18:00,78.583,78.589,78.576,78.578,134520000.0
2007-12-26 04:19:00,78.555,78.559,78.554,78.559,68090000.0
2007-12-26 04:21:00,78.573,78.573,78.571,78.571,4130000.0
2007-12-26 04:22:00,78.563,78.571,78.561,78.566,135240000.0
2007-12-26 04:23:00,78.555,78.559,78.554,78.559,70090000.0
2007-12-26 04:24:00,78.576,78.576,78.569,78.571,97330000.0
2007-12-26 04:26:00,78.549,78.558,78.549,78.558,101150000.0
2007-12-26 04:27:00,78.556,78.556,78.541,78.546,115640000.0
2007-12-26 04:28:00,78.533,78.548,78.533,78.543,132110000.0
2007-12-26 04:29:00,78.525,78.529,78.524,78.528,72100000.0
2007-12-26 04:30:00,78.543,78.543,78.53,78.532,99180000.0
2007-12-26 04:31:00,78.508,78.514,78.501,78.501,15210000.0
2007-12-26 04:32:00,78.519,78.521,78.502,78.502,130480000.0
2007-12-26 04:33:00,78.525,78.525,78.503,78.516,105200000.0
2007-12-26 04:35:00,78.524,78.528,78.518,78.518,133170000.0
2007-12-26 04:36:00,78.525,78.525,78.518,78.518,73230000.0
2007-12-26 04:37:00,78.501,78.532,78.501,78.521,145050000.0
2007-12-26 04:38:00,78.536,78.536,78.521,78.521,125030000.0
2007-12-26 04:39:00,78.528,78.529,78.52,78.522,80970000.0
2007-12-26 04:41:00,78.531,78.545,78.531,78.545,160320000.0
2007-12-26 04:42:00,78.543,78.543,78.527,78.527,145630000.0
2007-12-26 04:43:00,78.514,78.522,78.514,78.519,114400000.0
2007-12-26 04:44:00,78.527,78.528,78.519,78.519,86990000.0
2007-12-26 04:45:00,78.526,78.527,78.511,78.516,120260000.0
2007-12-26 04:46:00,78.504,78.51,78.501,78.506,130200000.0
2007-12-26 04:47:00,78.514,78.517,78.51,78.51,60430000.0
2007-12-26 04:48:00,78.526,78.526,78.501,78.515,95130000.0
2007-12-26 04:49:00,78.519,78.519,78.506,78.509,16150000.0
2007-12-26 04:50:00,78.517,78.517,78.51,78.511,124020000.0
2007-12-26 04:51:00,78.509,78.517,78.507,78.517,62260000.0
2007-12-26 04:52:00,78.508,78.51,78.505,78.508,122390000.0
2007-12-26 04:53:00,78.5,78.507,78.5,78.501,115070000.0
2007-12-26 04:54:00,78.497,78.501,78.488,78.49,94390000.0
2007-12-26 04:57:00,78.526,78.527,78.517,78.517,67790000.0
2007-12-26 05:00:00,78.507,78.507,78.5,78.5,80040000.0
2007-12-26 05:03:00,78.506,78.507,78.497,78.497,150780000.0
2007-12-26 05:04:00,78.495,78.501,78.494,78.499,125790000.0
2007-12-26 05:05:00,78.497,78.501,78.497,78.498,93200000.0
2007-12-26 05:06:00,78.495,78.495,78.481,78.486,103600000.0
2007-12-26 05:07:00,78.492,78.499,78.488,78.489,135160000.0
2007-12-26 05:08:00,78.495,78.499,78.494,78.499,75050000.0
2007-12-26 05:09:00,78.506,78.506,78.498,78.498,94660000.0
2007-12-26 05:12:00,78.506,78.507,78.499,78.502,130720000.0
2007-12-26 05:15:00,78.526,78.526,78.517,78.517,45320000.0
2007-12-26 05:17:00,78.489,78.498,78.489,78.494,160830000.0
2007-12-26 05:18:00,78.494,78.499,78.491,78.491,123420000.0
2007-12-26 05:19:00,78.495,78.5,78.491,78.499,99650000.0
2007-12-26 05:21:00,78.481,78.487,78.476,78.479,146450000.0
2007-12-26 05:22:00,78.504,78.507,78.501,78.501,66110000.0
2007-12-26 05:23:00,78.506,78.506,78.498,78.5,102510000.0
2007-12-26 05:24:00,78.504,78.504,78.501,78.501,4510000.0
2007-12-26 05:25:00,78.484,78.492,78.484,78.489,134280000.0
2007-12-26 05:26:00,78.481,78.496,78.48,78.496,93360000.0
2007-12-26 05:27:00,78.495,78.496,78.481,78.485,128990000.0
2007-12-26 05:28:00,78.484,78.49,78.482,78.486,140140000.0
2007-12-26 05:29:00,78.476,78.486,78.475,78.486,64770000.0
2007-12-26 05:30:00,78.495,78.497,78.486,78.497,101610000.0
2007-12-26 05:32:00,78.51,78.526,78.51,78.526,84450000.0
2007-12-26 05:33:00,78.534,78.534,78.518,78.518,43880000.0
2007-12-26 05:34:00,78.508,78.517,78.508,78.517,172250000.0
2007-12-26 05:35:00,78.525,78.527,78.517,78.517,153430000.0
2007-12-26 05:36:00,78.521,78.525,78.513,78.522,131070000.0
2007-12-26 05:37:00,78.527,78.532,78.527,78.529,93140000.0
2007-12-26 05:38:00,78.544,78.544,78.525,78.541,132630000.0
2007-12-26 05:39:00,78.542,78.548,78.535,78.545,147600000.0
2007-12-26 05:40:00,78.527,78.542,78.527,78.539,78150000.0
2007-12-26 05:41:00,78.531,78.543,78.531,78.538,97400000.0
2007-12-26 05:42:00,78.531,78.531,78.53,78.53,7560000.0
2007-12-26 05:43:00,78.54,78.54,78.526,78.526,4510000.0
2007-12-26 05:44:00,78.538,78.561,78.528,78.561,118840000.0
2007-12-26 05:45:00,78.555,78.573,78.551,78.573,135820000.0
2007-12-26 05:46:00,78.581,78.583,78.568,78.578,71620000.0
2007-12-26 05:48:00,78.577,78.577,78.568,78.57,126400000.0
2007-12-26 05:50:00,78.566,78.567,78.559,78.567,159080000.0
2007-12-26 05:51:00,78.575,78.576,78.558,78.558,162590000.0
2007-12-26 05:52:00,78.563,78.57,78.56,78.562,126440000.0
2007-12-26 05:53:00,78.568,78.571,78.567,78.568,92590000.0
2007-12-26 05:54:00,78.588,78.589,78.573,78.589,127190000.0
2007-12-26 05:55:00,78.586,78.598,78.582,78.593,144790000.0
2007-12-26 05:56:00,78.605,78.609,78.604,78.608,65900000.0
2007-12-26 05:57:00,78.629,78.634,78.621,78.634,106180000.0
2007-12-26 05:58:00,78.625,78.625,78.62,78.621,11080000.0
2007-12-26 06:00:00,78.633,78.633,78.6,78.6,123530000.0
2007-12-26 06:01:00,78.585,78.597,78.584,78.594,152560000.0
2007-12-26 06:02:00,78.585,78.596,78.585,78.596,72400000.0
2007-12-26 06:03:00,78.607,78.607,78.599,78.599,98040000.0
2007-12-26 06:05:00,78.585,78.59,78.583,78.587,135100000.0
2007-12-26 06:06:00,78.595,78.596,78.591,78.595,73260000.0
2007-12-26 06:08:00,78.592,78.605,78.592,78.605,125170000.0
2007-12-26 06:09:00,78.616,78.618,78.611,78.612,80010000.0
2007-12-26 06:10:00,78.604,78.613,78.604,78.613,50170000.0
2007-12-26 06:11:00,78.603,78.612,78.602,78.609,160100000.0
2007-12-26 06:12:00,78.605,78.608,78.596,78.596,151370000.0
2007-12-26 06:13:00,78.615,78.622,78.614,78.619,128190000.0
2007-12-26 06:14:00,78.607,78.612,78.607,78.608,95970000.0
2007-12-26 06:15:00,78.601,78.607,78.588,78.597,112380000.0
2007-12-26 06:17:00,78.585,78.589,78.584,78.589,67770000.0
2007-12-26 06:18:00,78.607,78.607,78.598,78.599,97290000.0
2007-12-26 06:21:00,78.606,78.606,78.598,78.601,116430000.0
2007-12-26 06:22:00,78.595,78.595,78.589,78.589,10740000.0
2007-12-26 06:24:00,78.584,78.584,78.572,78.572,125250000.0
2007-12-26 06:27:00,78.575,78.576,78.568,78.568,153370000.0
2007-12-26 06:30:00,78.588,78.588,78.576,78.576,42800000.0
2007-12-26 06:32:00,78.557,78.56,78.555,78.555,151400000.0
2007-12-26 06:33:00,78.562,78.568,78.558,78.567,127470000.0
2007-12-26 06:34:00,78.557,78.561,78.557,78.559,99130000.0
2007-12-26 06:35:00,78.563,78.563,78.548,78.562,121530000.0
2007-12-26 06:36:00,78.571,78.573,78.56,78.566,130490000.0
2007-12-26 06:37:00,78.557,78.566,78.556,78.566,66360000.0
2007-12-26 06:38:00,78.576,78.577,78.57,78.571,102790000.0
2007-12-26 06:39:00,78.565,78.565,78.555,78.555,4690000.0
2007-12-26 06:42:00,78.576,78.576,78.563,78.563,125680000.0
2007-12-26 06:44:00,78.563,78.567,78.559,78.56,70240000.0
2007-12-26 06:45:00,78.576,78.576,78.568,78.569,100690000.0
2007-12-26 06:48:00,78.559,78.559,78.541,78.545,121990000.0
2007-12-26 06:51:00,78.576,78.577,78.568,78.57,101190000.0
2007-12-26 06:54:00,78.566,78.566,78.558,78.56,114660000.0
2007-12-26 06:56:00,78.546,78.556,78.546,78.556,74790000.0
2007-12-26 06:57:00,78.566,78.566,78.558,78.56,104950000.0
2007-12-26 06:58:00,78.546,78.555,78.546,78.549,16420000.0
2007-12-26 06:59:00,78.558,78.561,78.556,78.559,82090000.0
2007-12-26 07:00:00,78.574,78.574,78.532,78.532,49580000.0
2007-12-26 07:01:00,78.539,78.546,78.539,78.546,174680000.0
2007-12-26 07:02:00,78.538,78.549,78.538,78.544,154480000.0
2007-12-26 07:03:00,78.544,78.549,78.541,78.541,124950000.0
2007-12-26 07:04:00,78.53,78.536,78.53,78.53,90750000.0
2007-12-26 07:06:00,78.532,78.538,78.527,78.536,137260000.0
2007-12-26 07:07:00,78.545,78.549,78.544,78.549,62500000.0
2007-12-26 07:09:00,78.549,78.556,78.54,78.556,122400000.0
2007-12-26 07:12:00,78.555,78.557,78.545,78.545,144680000.0
2007-12-26 07:15:00,78.567,78.567,78.551,78.556,121340000.0
2007-12-26 07:18:00,78.565,78.565,78.551,78.551,96870000.0
2007-12-26 07:19:00,78.555,78.555,78.552,78.552,4550000.0
2007-12-26 07:20:00,78.537,78.539,78.534,78.539,96450000.0
2007-12-26 07:21:00,78.522,78.542,78.522,78.542,9280000.0
2007-12-26 07:22:00,78.556,78.556,78.551,78.551,45910000.0
2007-12-26 07:23:00,78.557,78.557,78.55,78.55,51230000.0
2007-12-26 07:24:00,78.566,78.568,78.557,78.557,109830000.0
2007-12-26 07:27:00,78.586,78.586,78.579,78.58,65230000.0
2007-12-26 07:28:00,78.568,78.568,78.558,78.56,122270000.0
2007-12-26 07:30:00,78.566,78.566,78.559,78.559,93490000.0
2007-12-26 07:31:00,78.565,78.565,78.557,78.557,131160000.0
2007-12-26 07:33:00,78.574,78.576,78.569,78.569,64960000.0
2007-12-26 07:34:00,78.557,78.56,78.555,78.557,138790000.0
2007-12-26 07:36:00,78.567,78.568,78.561,78.561,72620000.0
2007-12-26 07:37:00,78.551,78.559,78.551,78.555,46810000.0
2007-12-26 07:38:00,78.547,78.549,78.546,78.548,168310000.0
2007-12-26 07:39:00,78.555,78.559,78.55,78.553,147150000.0
2007-12-26 07:41:00,78.548,78.556,78.548,78.556,89160000.0
2007-12-26 07:42:00,78.566,78.566,78.545,78.547,111790000.0
2007-12-26 07:45:00,78.557,78.557,78.548,78.55,99810000.0
2007-12-26 07:46:00,78.535,78.535,78.535,78.535,2440000.0
2007-12-26 07:48:00,78.548,78.551,78.53,78.53,144820000.0
2007-12-26 07:49:00,78.537,78.546,78.537,78.54,69390000.0
2007-12-26 07:50:00,78.551,78.557,78.549,78.55,94850000.0
2007-12-26 07:51:00,78.554,78.566,78.548,78.566,24840000.0
2007-12-26 07:52:00,78.577,78.579,78.571,78.577,100840000.0
2007-12-26 07:53:00,78.568,78.577,78.561,78.569,115750000.0
2007-12-26 07:54:00,78.561,78.571,78.558,78.558,140380000.0
2007-12-26 07:56:00,78.566,78.566,78.558,78.56,103280000.0
2007-12-26 07:57:00,78.569,78.572,78.564,78.568,24680000.0
2007-12-26 07:58:00,78.576,78.576,78.569,78.57,170160000.0
2007-12-26 07:59:00,78.587,78.59,78.585,78.585,162560000.0
2007-12-26 08:00:00,78.564,78.569,78.56,78.568,127820000.0
2007-12-26 08:01:00,78.579,78.588,78.578,78.586,104010000.0
2007-12-26 08:03:00,78.602,78.607,78.597,78.598,144350000.0
2007-12-26 08:05:00,78.577,78.584,78.572,78.58,102870000.0
2007-12-26 08:06:00,78.577,78.581,78.571,78.581,18120000.0
2007-12-26 08:08:00,78.595,78.6,78.593,78.597,122460000.0
2007-12-26 08:09:00,78.607,78.615,78.6,78.607,69730000.0
2007-12-26 08:10:00,78.617,78.62,78.615,78.616,146760000.0
2007-12-26 08:11:00,78.607,78.608,78.598,78.598,125700000.0
2007-12-26 08:12:00,78.605,78.607,78.594,78.594,79750000.0
2007-12-26 08:14:00,78.596,78.597,78.59,78.591,163190000.0
2007-12-26 08:15:00,78.607,78.608,78.597,78.597,157360000.0
2007-12-26 08:16:00,78.584,78.598,78.584,78.598,127960000.0
2007-12-26 08:18:00,78.618,78.618,78.6,78.605,111310000.0
2007-12-26 08:21:00,78.615,78.615,78.593,78.593,110850000.0
2007-12-26 08:22:00,78.576,78.576,78.572,78.572,9990000.0
2007-12-26 08:23:00,78.556,78.567,78.555,78.567,73160000.0
2007-12-26 08:24:00,78.566,78.566,78.558,78.559,106590000.0
2007-12-26 08:25:00,78.562,78.562,78.56,78.56,9610000.0
2007-12-26 08:26:00,78.566,78.567,78.557,78.557,156220000.0
2007-12-26 08:27:00,78.564,78.573,78.56,78.567,130610000.0
2007-12-26 08:28:00,78.558,78.567,78.558,78.567,101440000.0
2007-12-26 08:29:00,78.561,78.566,78.554,78.564,123120000.0
2007-12-26 08:30:00,78.57,78.576,78.561,78.566,138850000.0
2007-12-26 08:31:00,78.556,78.566,78.556,78.566,71040000.0
2007-12-26 08:32:00,78.579,78.579,78.574,78.578,106870000.0
2007-12-26 08:33:00,78.582,78.585,78.578,78.583,17540000.0
2007-12-26 08:34:00,78.574,78.585,78.574,78.584,148070000.0
2007-12-26 08:36:00,78.63,78.63,78.576,78.585,100190000.0
2007-12-26 08:37:00,78.569,78.575,78.565,78.57,18410000.0
2007-12-26 08:38:00,78.557,78.563,78.556,78.558,126570000.0
2007-12-26 08:39:00,78.567,78.567,78.56,78.561,84950000.0
2007-12-26 08:40:00,78.567,78.567,78.555,78.555,48530000.0
2007-12-26 08:41:00,78.547,78.549,78.546,78.549,169810000.0
2007-12-26 08:42:00,78.565,78.565,78.551,78.555,150120000.0
2007-12-26 08:43:00,78.544,78.557,78.544,78.557,116640000.0
2007-12-26 08:44:00,78.55,78.557,78.55,78.555,98750000.0
2007-12-26 08:45:00,78.585,78.585,78.571,78.574,122620000.0
2007-12-26 08:48:00,78.556,78.556,78.549,78.55,100770000.0
2007-12-26 08:51:00,78.575,78.579,78.567,78.567,141120000.0
2007-12-26 08:54:00,78.556,78.557,78.541,78.545,116310000.0
2007-12-26 08:56:00,78.564,78.568,78.56,78.561,66750000.0
2007-12-26 08:57:00,78.594,78.594,78.572,78.572,96450000.0
2007-12-26 09:00:00,78.587,78.587,78.579,78.581,100980000.0
2007-12-26 09:01:00,78.558,78.558,78.556,78.556,3610000.0
2007-12-26 09:02:00,78.565,78.57,78.564,78.567,151060000.0
2007-12-26 09:03:00,78.556,78.565,78.551,78.551,78750000.0
2007-12-26 09:04:00,78.557,78.56,78.555,78.556,148800000.0
2007-12-26 09:06:00,78.583,78.583,78.564,78.576,78640000.0
2007-12-26 09:07:00,78.571,78.584,78.566,78.574,44290000.0
2007-12-26 09:08:00,78.587,78.589,78.586,78.588,162740000.0
2007-12-26 09:09:00,78.605,78.606,78.596,78.596,157360000.0
2007-12-26 09:10:00,78.575,78.586,78.575,78.586,131920000.0
2007-12-26 09:11:00,78.58,78.588,78.58,78.588,86340000.0
2007-12-26 09:12:00,78.636,78.636,78.622,78.625,107070000.0
2007-12-26 09:13:00,78.574,78.588,78.574,78.584,138890000.0
2007-12-26 09:15:00,78.595,78.597,78.589,78.59,105980000.0
2007-12-26 09:17:00,78.58,78.581,78.576,78.578,95760000.0
2007-12-26 09:18:00,78.583,78.583,78.572,78.572,98040000.0
2007-12-26 09:20:00,78.56,78.566,78.56,78.565,86270000.0
2007-12-26 09:21:00,78.566,78.566,78.557,78.557,63330000.0
2007-12-26 09:22:00,78.578,78.578,78.568,78.568,56910000.0
2007-12-26 09:23:00,78.557,78.56,78.557,78.558,31990000.0
2007-12-26 09:24:00,78.576,78.576,78.569,78.569,40060000.0
2007-12-26 09:25:00,78.573,78.588,78.573,78.588,46070000.0
2007-12-26 09:26:00,78.581,78.586,78.579,78.586,94010000.0
2007-12-26 09:27:00,78.594,78.598,78.589,78.589,68200000.0
2007-12-26 09:29:00,78.579,78.58,78.577,78.579,67200000.0
2007-12-26 09:30:00,78.579,78.584,78.572,78.583,123540000.0
2007-12-26 09:31:00,78.599,78.601,78.596,78.597,119790000.0
2007-12-26 09:33:00,78.606,78.606,78.589,78.589,124810000.0
2007-12-26 09:36:00,78.595,78.596,78.59,78.595,128470000.0
2007-12-26 09:37:00,78.588,78.598,78.588,78.597,102700000.0
2007-12-26 09:39:00,78.606,78.606,78.596,78.596,42200000.0
2007-12-26 09:40:00,78.587,78.589,78.586,78.589,161780000.0
2007-12-26 09:42:00,78.611,78.615,78.595,78.595,113950000.0
2007-12-26 09:43:00,78.597,78.602,78.597,78.599,88430000.0
2007-12-26 09:44:00,78.588,78.589,78.578,78.585,109180000.0
2007-12-26 09:45:00,78.602,78.608,78.597,78.599,134520000.0
2007-12-26 09:48:00,78.596,78.596,78.588,78.59,116320000.0
2007-12-26 09:51:00,78.615,78.615,78.601,78.601,72630000.0
2007-12-26 09:52:00,78.589,78.59,78.586,78.589,133830000.0
2007-12-26 09:54:00,78.595,78.596,78.588,78.589,125710000.0
2007-12-26 09:57:00,78.586,78.586,78.576,78.576,123510000.0
2007-12-26 09:58:00,78.576,78.586,78.576,78.584,143560000.0
2007-12-26 10:00:00,78.594,78.597,78.587,78.59,139800000.0
2007-12-26 10:02:00,78.597,78.597,78.591,78.592,74170000.0
2007-12-26 10:03:00,78.597,78.597,78.586,78.586,44290000.0
2007-12-26 10:05:00,78.595,78.599,78.59,78.593,142040000.0
2007-12-26 10:06:00,78.602,78.606,78.594,78.594,119260000.0
2007-12-26 10:09:00,78.612,78.621,78.608,78.609,132790000.0
2007-12-26 10:12:00,78.624,78.624,78.584,78.59,122590000.0
2007-12-26 10:15:00,78.586,78.586,78.58,78.58,14870000.0
2007-12-26 10:18:00,78.616,78.617,78.61,78.611,91240000.0
2007-12-26 10:21:00,78.597,78.597,78.589,78.589,109990000.0
2007-12-26 10:23:00,78.599,78.6,78.597,78.599,83110000.0
2007-12-26 10:24:00,78.607,78.607,78.599,78.599,75580000.0
2007-12-26 10:25:00,78.604,78.604,78.599,78.6,40570000.0
2007-12-26 10:26:00,78.607,78.616,78.607,78.616,27970000.0
2007-12-26 10:27:00,78.614,78.614,78.6,78.6,52580000.0
2007-12-26 10:30:00,78.627,78.627,78.621,78.621,43430000.0
2007-12-26 10:32:00,78.619,78.62,78.615,78.619,111480000.0
2007-12-26 10:33:00,78.657,78.657,78.641,78.648,83220000.0
2007-12-26 10:35:00,78.661,78.666,78.658,78.658,71820000.0
2007-12-26 10:36:00,78.664,78.664,78.652,78.656,148990000.0
2007-12-26 10:37:00,78.662,78.664,78.648,78.648,137170000.0
2007-12-26 10:38:00,78.666,78.666,78.659,78.666,144990000.0
2007-12-26 10:39:00,78.677,78.677,78.669,78.669,123680000.0
2007-12-26 10:40:00,78.657,78.657,78.651,78.657,66110000.0
2007-12-26 10:41:00,78.667,78.667,78.661,78.666,84880000.0
2007-12-26 10:42:00,78.667,78.667,78.661,78.661,72500000.0
2007-12-26 10:43:00,78.659,78.659,78.649,78.649,67980000.0
2007-12-26 10:44:00,78.666,78.676,78.662,78.674,81540000.0
2007-12-26 10:45:00,78.686,78.686,78.678,78.679,70950000.0
2007-12-26 10:46:00,78.667,78.678,78.667,78.678,40400000.0
2007-12-26 10:48:00,78.678,78.678,78.669,78.669,106510000.0
2007-12-26 10:49:00,78.667,78.667,78.65,78.65,113480000.0
2007-12-26 10:51:00,78.654,78.657,78.65,78.657,78550000.0
2007-12-26 10:52:00,78.669,78.676,78.669,78.67,72810000.0
2007-12-26 10:53:00,78.678,78.68,78.677,78.678,76390000.0
2007-12-26 10:54:00,78.695,78.695,78.682,78.695,58540000.0
2007-12-26 10:55:00,78.688,78.694,78.68,78.68,53600000.0
2007-12-26 10:56:00,78.698,78.698,78.681,78.681,97040000.0
2007-12-26 10:57:00,78.697,78.697,78.688,78.688,73010000.0
2007-12-26 11:00:00,78.676,78.676,78.669,78.676,85380000.0
2007-12-26 11:01:00,78.67,78.677,78.67,78.677,79190000.0
2007-12-26 11:03:00,78.685,78.687,78.68,78.68,64010000.0
2007-12-26 11:06:00,78.676,78.677,78.669,78.669,88940000.0
2007-12-26 11:07:00,78.678,78.68,78.677,78.679,44820000.0
2007-12-26 11:08:00,78.668,78.67,78.667,78.667,79830000.0
2007-12-26 11:09:00,78.677,78.678,78.668,78.668,65790000.0
2007-12-26 11:10:00,78.668,78.668,78.658,78.658,53670000.0
2007-12-26 11:11:00,78.647,78.65,78.647,78.648,32580000.0
2007-12-26 11:12:00,78.676,78.676,78.671,78.671,35100000.0
2007-12-26 11:15:00,78.673,78.673,78.649,78.653,73780000.0
2007-12-26 11:16:00,78.665,78.665,78.65,78.651,116150000.0
2007-12-26 11:17:00,78.671,78.677,78.67,78.677,59870000.0
2007-12-26 11:18:00,78.679,78.686,78.669,78.685,116130000.0
2007-12-26 11:19:00,78.681,78.688,78.679,78.679,101990000.0
2007-12-26 11:20:00,78.691,78.698,78.691,78.698,91090000.0
2007-12-26 11:21:00,78.717,78.717,78.708,78.708,120530000.0
2007-12-26 11:22:00,78.666,78.67,78.664,78.667,112890000.0
2007-12-26 11:24:00,78.675,78.675,78.669,78.669,127240000.0
2007-12-26 11:26:00,78.678,78.681,78.676,78.679,62650000.0
2007-12-26 11:27:00,78.687,78.687,78.675,78.675,40480000.0
2007-12-26 11:30:00,78.703,78.708,78.7,78.701,112790000.0
2007-12-26 11:31:00,78.678,78.682,78.677,78.679,86090000.0
2007-12-26 11:33:00,78.672,78.676,78.667,78.668,127360000.0
2007-12-26 11:34:00,78.685,78.689,78.684,78.688,66170000.0
2007-12-26 11:35:00,78.679,78.695,78.679,78.695,92640000.0
2007-12-26 11:36:00,78.672,78.672,78.671,78.671,2820000.0
2007-12-26 11:37:00,78.689,78.69,78.686,78.69,116870000.0
2007-12-26 11:38:00,78.682,78.696,78.682,78.696,63140000.0
2007-12-26 11:39:00,78.727,78.727,78.719,78.719,124950000.0
2007-12-26 11:40:00,78.678,78.681,78.676,78.678,111250000.0
2007-12-26 11:42:00,78.684,78.686,78.68,78.68,142060000.0
2007-12-26 11:45:00,78.685,78.687,78.679,78.679,143830000.0
2007-12-26 11:48:00,78.686,78.686,78.677,78.677,47000000.0
2007-12-26 11:49:00,78.667,78.669,78.666,78.668,171870000.0
2007-12-26 11:50:00,78.656,78.658,78.647,78.647,152290000.0
2007-12-26 11:51:00,78.654,78.665,78.652,78.658,129110000.0
2007-12-26 11:52:00,78.665,78.67,78.659,78.659,96740000.0
2007-12-26 11:53:00,78.665,78.665,78.649,78.662,121150000.0
2007-12-26 11:54:00,78.672,78.678,78.663,78.676,139050000.0
2007-12-26 11:55:00,78.657,78.665,78.657,78.665,64510000.0
2007-12-26 11:57:00,78.687,78.687,78.678,78.68,126640000.0
2007-12-26 12:00:00,78.676,78.679,78.671,78.671,78680000.0
2007-12-26 12:01:00,78.656,78.661,78.639,78.639,55970000.0
2007-12-26 12:02:00,78.647,78.649,78.646,78.649,151280000.0
2007-12-26 12:03:00,78.654,78.657,78.648,78.648,151730000.0
2007-12-26 12:05:00,78.658,78.662,78.657,78.659,101480000.0
2007-12-26 12:06:00,78.683,78.683,78.649,78.649,111760000.0
2007-12-26 12:09:00,78.656,78.656,78.648,78.65,96410000.0
2007-12-26 12:10:00,78.641,78.648,78.634,78.634,13700000.0
2007-12-26 12:11:00,78.647,78.652,78.647,78.649,91970000.0
2007-12-26 12:12:00,78.674,78.674,78.641,78.646,115320000.0
2007-12-26 12:14:00,78.665,78.669,78.664,78.668,76640000.0
2007-12-26 12:15:00,78.666,78.667,78.658,78.667,104640000.0
2007-12-26 12:18:00,78.675,78.675,78.651,78.665,122290000.0
2007-12-26 12:19:00,78.643,78.65,78.641,78.646,147840000.0
2007-12-26 12:21:00,78.655,78.657,78.648,78.65,102830000.0
2007-12-26 12:23:00,78.639,78.64,78.637,78.64,117820000.0
2007-12-26 12:24:00,78.646,78.646,78.638,78.638,59750000.0
2007-12-26 12:26:00,78.619,78.635,78.619,78.635,127910000.0
2007-12-26 12:27:00,78.639,78.639,78.63,78.63,99480000.0
2007-12-26 12:28:00,78.614,78.614,78.601,78.601,117600000.0
2007-12-26 12:30:00,78.604,78.606,78.598,78.598,82150000.0
2007-12-26 12:33:00,78.613,78.614,78.602,78.614,80760000.0
2007-12-26 12:35:00,78.608,78.609,78.606,78.609,149480000.0
2007-12-26 12:36:00,78.624,78.628,78.617,78.617,139130000.0
2007-12-26 12:37:00,78.614,78.619,78.612,78.612,132310000.0
2007-12-26 12:39:00,78.632,78.632,78.597,78.607,112250000.0
2007-12-26 12:40:00,78.613,78.619,78.607,78.608,137420000.0
2007-12-26 12:41:00,78.595,78.599,78.594,78.598,63900000.0
2007-12-26 12:42:00,78.615,78.616,78.609,78.61,102640000.0
2007-12-26 12:43:00,78.584,78.584,78.573,78.576,11650000.0
2007-12-26 12:44:00,78.587,78.59,78.585,78.585,147920000.0
2007-12-26 12:45:00,78.59,78.595,78.576,78.581,130770000.0
2007-12-26 12:46:00,78.587,78.592,78.587,78.589,100410000.0
2007-12-26 12:48:00,78.602,78.606,78.595,78.595,141640000.0
2007-12-26 12:51:00,78.593,78.593,78.563,78.563,113960000.0
2007-12-26 12:54:00,78.563,78.566,78.556,78.556,147000000.0
2007-12-26 12:55:00,78.545,78.552,78.544,78.549,123190000.0
2007-12-26 12:56:00,78.557,78.561,78.557,78.559,107950000.0
2007-12-26 12:57:00,78.566,78.566,78.55,78.554,120920000.0
2007-12-26 12:58:00,78.545,78.557,78.545,78.554,136250000.0
2007-12-26 12:59:00,78.545,78.549,78.544,78.549,73350000.0
2007-12-26 13:00:00,78.649,78.649,78.54,78.542,99680000.0
2007-12-26 13:01:00,78.535,78.57,78.535,78.56,15480000.0
2007-12-26 13:02:00,78.551,78.56,78.529,78.536,117300000.0
2007-12-26 13:03:00,78.568,78.568,78.544,78.556,134770000.0
2007-12-26 13:06:00,78.578,78.578,78.568,78.57,126020000.0
2007-12-26 13:08:00,78.532,78.549,78.532,78.548,106600000.0
2007-12-26 13:09:00,78.566,78.566,78.536,78.544,18250000.0
2007-12-26 13:10:00,78.563,78.565,78.544,78.552,127710000.0
2007-12-26 13:12:00,78.573,78.573,78.54,78.54,46890000.0
2007-12-26 13:13:00,78.527,78.529,78.526,78.528,173960000.0
2007-12-26 13:14:00,78.536,78.537,78.525,78.525,146510000.0
2007-12-26 13:15:00,78.554,78.56,78.551,78.551,131360000.0
2007-12-26 13:16:00,78.522,78.541,78.515,78.528,96200000.0
2007-12-26 13:17:00,78.54,78.544,78.521,78.527,115920000.0
2007-12-26 13:18:00,78.545,78.545,78.503,78.503,138060000.0
2007-12-26 13:19:00,78.483,78.523,78.483,78.523,62680000.0
2007-12-26 13:21:00,78.517,78.517,78.509,78.509,8070000.0
2007-12-26 13:22:00,78.518,78.53,78.518,78.519,120630000.0
2007-12-26 13:23:00,78.526,78.529,78.52,78.52,92170000.0
2007-12-26 13:24:00,78.527,78.527,78.521,78.523,49110000.0
2007-12-26 13:26:00,78.517,78.52,78.515,78.515,144530000.0
2007-12-26 13:27:00,78.533,78.539,78.531,78.532,123290000.0
2007-12-26 13:30:00,78.514,78.521,78.508,78.508,137890000.0
2007-12-26 13:32:00,78.51,78.522,78.503,78.503,100440000.0
2007-12-26 13:33:00,78.524,78.533,78.518,78.533,9960000.0
2007-12-26 13:34:00,78.511,78.549,78.511,78.549,140160000.0
2007-12-26 13:35:00,78.522,78.554,78.522,78.554,76060000.0
2007-12-26 13:36:00,78.559,78.559,78.526,78.547,144630000.0
2007-12-26 13:37:00,78.531,78.552,78.531,78.552,124940000.0
2007-12-26 13:39:00,78.563,78.563,78.522,78.522,45970000.0
2007-12-26 13:40:00,78.524,78.524,78.512,78.521,160830000.0
2007-12-26 13:42:00,78.544,78.55,78.541,78.541,116300000.0
2007-12-26 13:43:00,78.51,78.534,78.51,78.534,87340000.0
2007-12-26 13:44:00,78.528,78.529,78.518,78.524,116040000.0
2007-12-26 13:45:00,78.523,78.53,78.519,78.519,131620000.0
2007-12-26 13:47:00,78.499,78.499,78.494,78.498,105280000.0
2007-12-26 13:48:00,78.522,78.522,78.518,78.518,7400000.0
2007-12-26 13:49:00,78.525,78.529,78.524,78.529,71050000.0
2007-12-26 13:51:00,78.536,78.536,78.528,78.529,119650000.0
2007-12-26 13:54:00,78.527,78.527,78.519,78.519,67310000.0
2007-12-26 13:55:00,78.515,78.542,78.515,78.527,75850000.0
2007-12-26 13:56:00,78.5,78.508,78.5,78.508,82590000.0
2007-12-26 13:57:00,78.545,78.545,78.508,78.512,49380000.0
2007-12-26 13:59:00,78.501,78.509,78.501,78.509,90770000.0
2007-12-26 14:00:00,78.548,78.548,78.539,78.54,102700000.0
2007-12-26 14:02:00,78.498,78.5,78.498,78.499,52940000.0
2007-12-26 14:03:00,78.536,78.536,78.511,78.511,84430000.0
2007-12-26 14:04:00,78.539,78.54,78.537,78.537,60990000.0
2007-12-26 14:05:00,78.521,78.525,78.515,78.525,58370000.0
2007-12-26 14:06:00,78.545,78.554,78.523,78.554,34600000.0
2007-12-26 14:07:00,78.522,78.544,78.522,78.544,41470000.0
2007-12-26 14:08:00,78.554,78.554,78.531,78.531,48050000.0
2007-12-26 14:09:00,78.554,78.554,78.525,78.544,99940000.0
2007-12-26 14:10:00,78.553,78.553,78.54,78.54,69580000.0
2007-12-26 14:11:00,78.512,78.523,78.505,78.505,119090000.0
2007-12-26 14:12:00,78.537,78.537,78.53,78.53,66460000.0
2007-12-26 14:13:00,78.508,78.51,78.505,78.507,124270000.0
2007-12-26 14:14:00,78.498,78.501,78.496,78.498,110660000.0
2007-12-26 14:15:00,78.528,78.528,78.519,78.519,92060000.0
2007-12-26 14:16:00,78.507,78.507,78.498,78.498,123890000.0
2007-12-26 14:18:00,78.546,78.546,78.538,78.538,75570000.0
2007-12-26 14:19:00,78.487,78.49,78.485,78.487,127590000.0
2007-12-26 14:20:00,78.517,78.522,78.492,78.522,109790000.0
2007-12-26 14:21:00,78.525,78.527,78.52,78.521,77760000.0
2007-12-26 14:24:00,78.536,78.536,78.526,78.526,133420000.0
2007-12-26 14:25:00,78.485,78.497,78.485,78.497,117880000.0
2007-12-26 14:26:00,78.491,78.516,78.491,78.516,84130000.0
2007-12-26 14:27:00,78.52,78.52,78.496,78.52,102210000.0
2007-12-26 14:30:00,78.525,78.525,78.518,78.52,92830000.0
2007-12-26 14:32:00,78.508,78.534,78.508,78.534,85800000.0
2007-12-26 14:33:00,78.546,78.546,78.537,78.546,107710000.0
2007-12-26 14:35:00,78.532,78.55,78.532,78.54,90480000.0
2007-12-26 14:36:00,78.561,78.561,78.558,78.558,5300000.0
2007-12-26 14:37:00,78.551,78.562,78.548,78.562,10140000.0
2007-12-26 14:38:00,78.541,78.555,78.541,78.555,124070000.0
2007-12-26 14:39:00,78.573,78.573,78.541,78.541,110000000.0
2007-12-26 14:40:00,78.559,78.559,78.544,78.556,126410000.0
2007-12-26 14:41:00,78.547,78.56,78.541,78.555,125700000.0
2007-12-26 14:42:00,78.566,78.566,78.558,78.558,70560000.0
2007-12-26 14:45:00,78.567,78.568,78.56,78.56,80380000.0
2007-12-26 14:48:00,78.565,78.566,78.556,78.556,145600000.0
2007-12-26 14:50:00,78.527,78.531,78.527,78.529,93180000.0
2007-12-26 14:51:00,78.556,78.557,78.541,78.545,116030000.0
2007-12-26 14:52:00,78.533,78.54,78.529,78.536,129950000.0
2007-12-26 14:54:00,78.557,78.557,78.549,78.55,89670000.0
2007-12-26 14:56:00,78.548,78.548,78.539,78.539,95250000.0
2007-12-26 14:57:00,78.57,78.57,78.528,78.534,120380000.0
2007-12-26 14:58:00,78.52,78.554,78.52,78.554,136700000.0
2007-12-26 14:59:00,78.531,78.549,78.514,78.536,73770000.0
2007-12-26 15:00:00,78.549,78.549,78.499,78.509,150000000.0
2007-12-26 15:01:00,78.5,78.52,78.494,78.501,115110000.0
2007-12-26 15:02:00,78.511,78.535,78.507,78.535,76150000.0
2007-12-26 15:03:00,78.542,78.542,78.503,78.503,48900000.0
2007-12-26 15:04:00,78.484,78.511,78.459,78.465,171290000.0
2007-12-26 15:05:00,78.473,78.483,78.456,78.473,144840000.0
2007-12-26 15:06:00,78.472,78.472,78.435,78.442,130670000.0
2007-12-26 15:07:00,78.43,78.446,78.43,78.446,97150000.0
2007-12-26 15:08:00,78.431,78.447,78.416,78.416,113770000.0
2007-12-26 15:09:00,78.449,78.451,78.422,78.422,134840000.0
2007-12-26 15:10:00,78.41,78.443,78.41,78.443,70620000.0
2007-12-26 15:11:00,78.44,78.451,78.419,78.444,88210000.0
2007-12-26 15:12:00,78.451,78.451,78.427,78.446,15070000.0
2007-12-26 15:13:00,78.434,78.485,78.434,78.474,130100000.0
2007-12-26 15:14:00,78.488,78.504,78.473,78.504,92600000.0
2007-12-26 15:15:00,78.523,78.523,78.489,78.498,116460000.0
2007-12-26 15:16:00,78.503,78.52,78.494,78.514,129410000.0
2007-12-26 15:17:00,78.523,78.523,78.511,78.511,78630000.0
2007-12-26 15:18:00,78.546,78.546,78.52,78.544,94350000.0
2007-12-26 15:19:00,78.546,78.546,78.535,78.545,10890000.0
2007-12-26 15:20:00,78.556,78.558,78.534,78.539,96780000.0
2007-12-26 15:21:00,78.566,78.566,78.54,78.545,12770000.0
2007-12-26 15:22:00,78.533,78.55,78.531,78.531,13180000.0
2007-12-26 15:23:00,78.508,78.529,78.506,78.508,99830000.0
2007-12-26 15:24:00,78.542,78.542,78.511,78.519,75860000.0
2007-12-26 15:25:00,78.516,78.551,78.516,78.544,132810000.0
2007-12-26 15:26:00,78.554,78.554,78.519,78.522,72490000.0
2007-12-26 15:27:00,78.552,78.552,78.501,78.501,121050000.0
2007-12-26 15:28:00,78.511,78.539,78.496,78.539,121370000.0
2007-12-26 15:29:00,78.535,78.538,78.507,78.525,103520000.0
2007-12-26 15:30:00,78.545,78.545,78.487,78.491,136570000.0
2007-12-26 15:31:00,78.477,78.489,78.477,78.48,127010000.0
2007-12-26 15:32:00,78.5,78.5,78.466,78.487,77450000.0
2007-12-26 15:33:00,78.493,78.493,78.466,78.484,143120000.0
2007-12-26 15:34:00,78.449,78.458,78.449,78.457,115930000.0
2007-12-26 15:36:00,78.498,78.498,78.472,78.473,45040000.0
2007-12-26 15:37:00,78.493,78.493,78.464,78.493,151460000.0
2007-12-26 15:38:00,78.459,78.475,78.459,78.466,152840000.0
2007-12-26 15:39:00,78.489,78.489,78.464,78.464,121990000.0
2007-12-26 15:40:00,78.471,78.493,78.466,78.486,92200000.0
2007-12-26 15:41:00,78.495,78.495,78.467,78.475,111850000.0
2007-12-26 15:42:00,78.503,78.508,78.497,78.499,127550000.0
2007-12-26 15:43:00,78.485,78.501,78.481,78.494,65730000.0
2007-12-26 15:44:00,78.49,78.51,78.481,78.491,95930000.0
2007-12-26 15:45:00,78.507,78.508,78.491,78.508,12410000.0
2007-12-26 15:46:00,78.49,78.511,78.488,78.508,120160000.0
2007-12-26 15:47:00,78.465,78.516,78.465,78.505,103590000.0
2007-12-26 15:48:00,78.532,78.532,78.471,78.473,121980000.0
2007-12-26 15:49:00,78.458,78.478,78.452,78.464,136480000.0
2007-12-26 15:50:00,78.474,78.476,78.464,78.476,67560000.0
2007-12-26 15:51:00,78.463,78.463,78.452,78.456,146960000.0
2007-12-26 15:52:00,78.448,78.453,78.447,78.447,112870000.0
2007-12-26 15:53:00,78.483,78.483,78.459,78.459,80720000.0
2007-12-26 15:54:00,78.489,78.495,78.482,78.494,50880000.0
2007-12-26 15:55:00,78.489,78.49,78.465,78.489,162380000.0
2007-12-26 15:56:00,78.465,78.465,78.455,78.455,144850000.0
2007-12-26 15:57:00,78.507,78.507,78.46,78.489,120810000.0
2007-12-26 15:58:00,78.449,78.457,78.449,78.457,91250000.0
2007-12-26 15:59:00,78.478,78.49,78.443,78.49,109090000.0
2007-12-26 16:00:00,78.488,78.488,78.464,78.468,139230000.0
2007-12-26 16:01:00,78.473,78.476,78.47,78.472,66800000.0
2007-12-26 16:02:00,78.477,78.482,78.463,78.463,97550000.0
2007-12-26 16:03:00,78.49,78.49,78.46,78.484,24270000.0
2007-12-26 16:04:00,78.468,78.469,78.465,78.466,130480000.0
2007-12-26 16:05:00,78.476,78.487,78.465,78.468,131340000.0
2007-12-26 16:06:00,78.501,78.501,78.454,78.454,75740000.0
2007-12-26 16:07:00,78.442,78.471,78.44,78.44,139250000.0
2007-12-26 16:08:00,78.449,78.474,78.449,78.458,121650000.0
2007-12-26 16:09:00,78.486,78.488,78.479,78.48,84410000.0
2007-12-26 16:10:00,78.485,78.494,78.47,78.477,41500000.0
2007-12-26 16:12:00,78.495,78.497,78.486,78.486,146490000.0
2007-12-26 16:13:00,78.488,78.506,78.488,78.506,127310000.0
2007-12-26 16:14:00,78.499,78.507,78.499,78.506,96420000.0
2007-12-26 16:15:00,78.523,78.523,78.496,78.51,124470000.0
2007-12-26 16:16:00,78.528,78.55,78.528,78.536,124620000.0
2007-12-26 16:17:00,78.544,78.561,78.533,78.561,70330000.0
2007-12-26 16:18:00,78.563,78.563,78.534,78.541,103460000.0
2007-12-26 16:19:00,78.525,78.55,78.521,78.55,13350000.0
2007-12-26 16:21:00,78.552,78.552,78.528,78.528,144860000.0
2007-12-26 16:22:00,78.535,78.539,78.534,78.539,68090000.0
2007-12-26 16:23:00,78.525,78.533,78.512,78.512,95940000.0
2007-12-26 16:24:00,78.527,78.527,78.509,78.519,17910000.0
2007-12-26 16:25:00,78.523,78.523,78.501,78.509,137740000.0
2007-12-26 16:26:00,78.5,78.521,78.49,78.49,73150000.0
2007-12-26 16:27:00,78.524,78.524,78.497,78.52,145740000.0
2007-12-26 16:28:00,78.489,78.504,78.489,78.498,115790000.0
2007-12-26 16:29:00,78.521,78.542,78.504,78.504,90080000.0
2007-12-26 16:30:00,78.524,78.524,78.495,78.511,47740000.0
2007-12-26 16:32:00,78.524,78.527,78.516,78.516,149210000.0
2007-12-26 16:33:00,78.515,78.521,78.504,78.509,128600000.0
2007-12-26 16:34:00,78.501,78.524,78.492,78.502,94830000.0
2007-12-26 16:35:00,78.491,78.509,78.48,78.48,127320000.0
2007-12-26 16:36:00,78.502,78.512,78.493,78.512,128250000.0
2007-12-26 16:38:00,78.5,78.525,78.495,78.525,87520000.0
2007-12-26 16:39:00,78.518,78.518,78.507,78.507,3230000.0
2007-12-26 16:40:00,78.492,78.492,78.462,78.462,48940000.0
2007-12-26 16:41:00,78.498,78.5,78.497,78.498,97730000.0
2007-12-26 16:42:00,78.487,78.5,78.46,78.5,70860000.0
2007-12-26 16:43:00,78.48,78.5,78.48,78.482,71260000.0
2007-12-26 16:44:00,78.495,78.502,78.485,78.497,68550000.0
2007-12-26 16:45:00,78.522,78.522,78.491,78.491,80540000.0
2007-12-26 16:46:00,78.508,78.511,78.495,78.5,74560000.0
2007-12-26 16:47:00,78.524,78.545,78.524,78.545,48230000.0
2007-12-26 16:48:00,78.542,78.542,78.482,78.499,70890000.0
2007-12-26 16:49:00,78.499,78.525,78.486,78.525,94840000.0
2007-12-26 16:50:00,78.521,78.521,78.516,78.518,101420000.0
2007-12-26 16:51:00,78.514,78.54,78.498,78.54,97640000.0
2007-12-26 16:52:00,78.533,78.543,78.508,78.529,49170000.0
2007-12-26 16:53:00,78.518,78.523,78.506,78.515,81630000.0
2007-12-26 16:54:00,78.526,78.526,78.519,78.519,67080000.0
2007-12-26 16:55:00,78.489,78.496,78.481,78.487,63490000.0
2007-12-26 16:56:00,78.524,78.524,78.505,78.511,36620000.0
2007-12-26 16:57:00,78.548,78.553,78.524,78.538,42530000.0
2007-12-26 16:58:00,78.568,78.608,78.549,78.593,43640000.0
2007-12-26 16:59:00,78.61,78.628,78.595,78.599,96060000.0
2007-12-26 17:00:00,78.61,78.628,78.574,78.574,65660000.0
2007-12-26 17:01:00,78.586,78.59,78.566,78.587,128170000.0
2007-12-26 17:02:00,78.574,78.578,78.55,78.56,59060000.0
2007-12-26 17:03:00,78.593,78.593,78.555,78.575,126360000.0
2007-12-26 17:04:00,78.552,78.564,78.544,78.544,106880000.0
2007-12-26 17:05:00,78.556,78.556,78.52,78.52,90450000.0
2007-12-26 17:06:00,78.544,78.544,78.507,78.524,119360000.0
2007-12-26 17:07:00,78.507,78.54,78.498,78.54,118920000.0
2007-12-26 17:08:00,78.515,78.552,78.515,78.552,64710000.0
2007-12-26 17:09:00,78.53,78.578,78.53,78.578,135350000.0
2007-12-26 17:10:00,78.549,78.574,78.545,78.574,115300000.0
2007-12-26 17:11:00,78.544,78.583,78.544,78.559,73590000.0
2007-12-26 17:12:00,78.565,78.565,78.528,78.536,50130000.0
2007-12-26 17:13:00,78.565,78.565,78.545,78.549,159210000.0
2007-12-26 17:14:00,78.572,78.572,78.548,78.548,144190000.0
2007-12-26 17:15:00,78.557,78.6,78.557,78.568,118960000.0
2007-12-26 17:16:00,78.538,78.547,78.538,78.539,85650000.0
2007-12-26 17:17:00,78.551,78.551,78.511,78.517,105330000.0
2007-12-26 17:18:00,78.537,78.537,78.508,78.508,123110000.0
2007-12-26 17:20:00,78.498,78.507,78.483,78.507,90900000.0
2007-12-26 17:21:00,78.51,78.51,78.475,78.475,6840000.0
2007-12-26 17:22:00,78.484,78.513,78.476,78.513,63500000.0
2007-12-26 17:23:00,78.482,78.511,78.477,78.504,35570000.0
2007-12-26 17:24:00,78.506,78.506,78.499,78.5,39780000.0
2007-12-26 17:25:00,78.494,78.507,78.483,78.492,46960000.0
2007-12-26 17:26:00,78.505,78.522,78.505,78.522,94050000.0
2007-12-26 17:27:00,78.521,78.521,78.481,78.508,65850000.0
2007-12-26 17:28:00,78.5,78.511,78.479,78.482,116790000.0
2007-12-26 17:29:00,78.492,78.514,78.49,78.49,65140000.0
2007-12-26 17:30:00,78.518,78.523,78.504,78.523,122240000.0
2007-12-26 17:32:00,78.507,78.508,78.5,78.506,96440000.0
2007-12-26 17:33:00,78.545,78.546,78.539,78.539,117770000.0
2007-12-26 17:35:00,78.496,78.499,78.496,78.497,72820000.0
2007-12-26 17:36:00,78.533,78.533,78.509,78.509,143210000.0
2007-12-26 17:38:00,78.5,78.506,78.499,78.506,75920000.0
2007-12-26 17:39:00,78.533,78.533,78.499,78.499,43910000.0
2007-12-26 17:40:00,78.504,78.506,78.5,78.5,159070000.0
2007-12-26 17:41:00,78.514,78.514,78.484,78.509,145480000.0
2007-12-26 17:42:00,78.511,78.511,78.479,78.484,129790000.0
2007-12-26 17:45:00,78.514,78.517,78.505,78.508,133320000.0
2007-12-26 17:48:00,78.509,78.509,78.493,78.493,6610000.0
2007-12-26 17:49:00,78.51,78.51,78.483,78.499,131700000.0
2007-12-26 17:50:00,78.491,78.512,78.486,78.5,117490000.0
2007-12-26 17:51:00,78.518,78.518,78.492,78.508,109470000.0
2007-12-26 17:52:00,78.516,78.516,78.495,78.506,122440000.0
2007-12-26 17:53:00,78.516,78.523,78.505,78.523,131050000.0
2007-12-26 17:54:00,78.544,78.544,78.524,78.531,75060000.0
2007-12-26 17:57:00,78.523,78.523,78.496,78.5,81100000.0
2007-12-26 17:58:00,78.509,78.524,78.496,78.514,44930000.0
2007-12-26 17:59:00,78.511,78.549,78.5,78.533,165590000.0
2007-12-26 18:00:00,78.563,78.571,78.539,78.554,141950000.0
2007-12-26 18:01:00,78.525,78.546,78.521,78.546,122120000.0
2007-12-26 18:02:00,78.537,78.547,78.537,78.545,94400000.0
2007-12-26 18:03:00,78.543,78.543,78.53,78.542,124260000.0
2007-12-26 18:04:00,78.51,78.535,78.509,78.522,147420000.0
2007-12-26 18:06:00,78.539,78.539,78.503,78.503,102070000.0
2007-12-26 18:07:00,78.508,78.531,78.508,78.526,15260000.0
2007-12-26 18:08:00,78.501,78.506,78.499,78.506,97670000.0
2007-12-26 18:09:00,78.533,78.533,78.513,78.526,9210000.0
2007-12-26 18:10:00,78.547,78.547,78.539,78.544,132910000.0
2007-12-26 18:12:00,78.557,78.557,78.548,78.548,72060000.0
2007-12-26 18:14:00,78.51,78.534,78.51,78.525,117440000.0
2007-12-26 18:15:00,78.538,78.539,78.53,78.53,86250000.0
2007-12-26 18:16:00,78.517,78.517,78.503,78.505,46680000.0
2007-12-26 18:17:00,78.499,78.507,78.499,78.507,183230000.0
2007-12-26 18:18:00,78.531,78.531,78.504,78.507,165190000.0
2007-12-26 18:19:00,78.495,78.502,78.494,78.499,124350000.0
2007-12-26 18:20:00,78.512,78.533,78.512,78.525,93920000.0
2007-12-26 18:21:00,78.53,78.53,78.47,78.494,114610000.0
2007-12-26 18:22:00,78.485,78.496,78.484,78.487,125670000.0
2007-12-26 18:23:00,78.454,78.467,78.454,78.466,75940000.0
2007-12-26 18:24:00,78.461,78.485,78.457,78.457,98490000.0
2007-12-26 18:25:00,78.455,78.479,78.452,78.479,15220000.0
2007-12-26 18:26:00,78.453,78.481,78.453,78.481,135030000.0
2007-12-26 18:27:00,78.467,78.484,78.456,78.484,87560000.0
2007-12-26 18:28:00,78.451,78.463,78.451,78.462,49820000.0
2007-12-26 18:29:00,78.457,78.458,78.451,78.451,169970000.0
2007-12-26 18:30:00,78.473,78.473,78.44,78.44,161590000.0
2007-12-26 18:31:00,78.446,78.462,78.445,78.457,122120000.0
2007-12-26 18:32:00,78.448,78.465,78.444,78.465,96880000.0
2007-12-26 18:33:00,78.481,78.481,78.44,78.457,120840000.0
2007-12-26 18:34:00,78.447,78.464,78.447,78.464,133960000.0
2007-12-26 18:35:00,78.437,78.456,78.437,78.456,69030000.0
2007-12-26 18:36:00,78.474,78.474,78.442,78.465,100390000.0
2007-12-26 18:37:00,78.441,78.446,78.431,78.44,21480000.0
2007-12-26 18:38:00,78.453,78.462,78.449,78.462,115290000.0
2007-12-26 18:39:00,78.483,78.504,78.468,78.5,147280000.0
2007-12-26 18:40:00,78.513,78.533,78.491,78.533,67410000.0
2007-12-26 18:41:00,78.525,78.525,78.501,78.519,108200000.0
2007-12-26 18:42:00,78.528,78.528,78.496,78.496,9210000.0
2007-12-26 18:43:00,78.504,78.514,78.503,78.503,136410000.0
2007-12-26 18:44:00,78.49,78.505,78.49,78.499,89360000.0
2007-12-26 18:45:00,78.513,78.513,78.477,78.48,112850000.0
2007-12-26 18:46:00,78.481,78.488,78.468,78.468,133490000.0
2007-12-26 18:47:00,78.482,78.516,78.482,78.516,73020000.0
2007-12-26 18:48:00,78.526,78.526,78.503,78.516,103240000.0
2007-12-26 18:49:00,78.487,78.492,78.475,78.492,15400000.0
2007-12-26 18:50:00,78.492,78.503,78.48,78.503,126350000.0
2007-12-26 18:51:00,78.51,78.51,78.491,78.499,137280000.0
2007-12-26 18:52:00,78.476,78.486,78.476,78.486,70130000.0
2007-12-26 18:53:00,78.471,78.474,78.446,78.474,106080000.0
2007-12-26 18:54:00,78.484,78.484,78.442,78.448,11310000.0
2007-12-26 18:55:00,78.466,78.474,78.462,78.474,19190000.0
2007-12-26 18:56:00,78.467,78.484,78.467,78.484,73080000.0
2007-12-26 18:57:00,78.495,78.495,78.488,78.491,97290000.0
2007-12-26 18:58:00,78.461,78.473,78.452,78.458,21970000.0
2007-12-26 18:59:00,78.462,78.462,78.443,78.443,73560000.0
2007-12-26 19:00:00,78.452,78.482,78.452,78.482,91930000.0
2007-12-26 19:01:00,78.481,78.495,78.481,78.495,8440000.0
2007-12-26 19:02:00,78.468,78.471,78.467,78.468,95660000.0
2007-12-26 19:03:00,78.504,78.504,78.477,78.477,118180000.0
2007-12-26 19:04:00,78.463,78.47,78.462,78.466,142820000.0
2007-12-26 19:05:00,78.474,78.479,78.474,78.478,70480000.0
2007-12-26 19:06:00,78.502,78.502,78.473,78.48,106930000.0
2007-12-26 19:07:00,78.471,78.484,78.471,78.484,8270000.0
2007-12-26 19:08:00,78.479,78.488,78.479,78.488,84010000.0
2007-12-26 19:09:00,78.518,78.518,78.506,78.506,50450000.0
2007-12-26 19:10:00,78.529,78.548,78.514,78.524,179880000.0
2007-12-26 19:11:00,78.534,78.551,78.534,78.55,161230000.0
2007-12-26 19:12:00,78.562,78.566,78.554,78.554,132220000.0
2007-12-26 19:13:00,78.558,78.561,78.557,78.558,91480000.0
2007-12-26 19:14:00,78.551,78.554,78.533,78.547,117680000.0
2007-12-26 19:15:00,78.556,78.584,78.551,78.551,149320000.0
2007-12-26 19:16:00,78.555,78.559,78.554,78.558,72580000.0
2007-12-26 19:17:00,78.549,78.55,78.542,78.549,93850000.0
2007-12-26 19:18:00,78.571,78.571,78.553,78.553,11260000.0
2007-12-26 19:19:00,78.577,78.579,78.576,78.579,174350000.0
2007-12-26 19:21:00,78.59,78.594,78.572,78.572,125740000.0
2007-12-26 19:24:00,78.581,78.588,78.576,78.578,137930000.0
2007-12-26 19:25:00,78.567,78.585,78.567,78.585,65070000.0
2007-12-26 19:26:00,78.578,78.591,78.561,78.561,99310000.0
2007-12-26 19:27:00,78.571,78.571,78.562,78.562,5630000.0
2007-12-26 19:28:00,78.548,78.548,78.541,78.542,120450000.0
2007-12-26 19:30:00,78.564,78.564,78.534,78.538,132200000.0
2007-12-26 19:31:00,78.531,78.553,78.531,78.553,117080000.0
2007-12-26 19:32:00,78.537,78.546,78.534,78.545,69840000.0
2007-12-26 19:33:00,78.542,78.542,78.52,78.52,155980000.0
2007-12-26 19:34:00,78.528,78.536,78.528,78.536,116780000.0
2007-12-26 19:35:00,78.511,78.522,78.501,78.518,74130000.0
2007-12-26 19:36:00,78.534,78.534,78.508,78.508,53560000.0
2007-12-26 19:37:00,78.517,78.519,78.516,78.519,153480000.0
2007-12-26 19:38:00,78.507,78.52,78.507,78.514,149140000.0
2007-12-26 19:39:00,78.53,78.53,78.517,78.521,132480000.0
2007-12-26 19:40:00,78.507,78.512,78.507,78.508,85240000.0
2007-12-26 19:41:00,78.514,78.514,78.501,78.511,123990000.0
2007-12-26 19:42:00,78.54,78.54,78.521,78.521,132500000.0
2007-12-26 19:43:00,78.54,78.54,78.523,78.537,69170000.0
2007-12-26 19:44:00,78.527,78.53,78.514,78.528,95350000.0
2007-12-26 19:45:00,78.526,78.526,78.486,78.493,15470000.0
2007-12-26 19:46:00,78.501,78.515,78.501,78.515,105940000.0
2007-12-26 19:47:00,78.511,78.523,78.505,78.51,104890000.0
2007-12-26 19:48:00,78.535,78.535,78.508,78.508,134670000.0
2007-12-26 19:49:00,78.514,78.518,78.51,78.516,130290000.0
2007-12-26 19:50:00,78.507,78.516,78.507,78.516,66610000.0
2007-12-26 19:51:00,78.54,78.54,78.516,78.527,139260000.0
2007-12-26 19:52:00,78.535,78.535,78.514,78.52,117980000.0
2007-12-26 19:53:00,78.542,78.564,78.537,78.564,74270000.0
2007-12-26 19:54:00,78.585,78.585,78.568,78.568,45920000.0
2007-12-26 19:56:00,78.584,78.584,78.568,78.568,147970000.0
2007-12-26 19:57:00,78.589,78.589,78.566,78.572,131960000.0
2007-12-26 19:58:00,78.547,78.563,78.547,78.557,97680000.0
2007-12-26 19:59:00,78.553,78.574,78.553,78.567,118150000.0
2007-12-26 20:00:00,78.581,78.586,78.569,78.569,141800000.0
2007-12-26 20:02:00,78.58,78.586,78.578,78.586,88860000.0
2007-12-26 20:03:00,78.586,78.586,78.578,78.578,4330000.0
2007-12-26 20:04:00,78.581,78.586,78.58,78.585,67600000.0
2007-12-26 20:05:00,78.566,78.582,78.557,78.557,90120000.0
2007-12-26 20:06:00,78.571,78.574,78.565,78.568,78050000.0
2007-12-26 20:07:00,78.582,78.582,78.566,78.566,69920000.0
2007-12-26 20:08:00,78.553,78.559,78.547,78.549,114500000.0
2007-12-26 20:09:00,78.585,78.585,78.568,78.57,106330000.0
2007-12-26 20:11:00,78.559,78.565,78.553,78.559,106210000.0
2007-12-26 20:12:00,78.577,78.585,78.575,78.575,85900000.0
2007-12-26 20:13:00,78.574,78.585,78.571,78.582,17490000.0
2007-12-26 20:14:00,78.554,78.56,78.55,78.553,28470000.0
2007-12-26 20:15:00,78.584,78.587,78.577,78.579,73570000.0
2007-12-26 20:16:00,78.562,78.563,78.551,78.557,110380000.0
2007-12-26 20:17:00,78.546,78.552,78.541,78.547,71950000.0
2007-12-26 20:18:00,78.554,78.56,78.542,78.557,100830000.0
2007-12-26 20:20:00,78.54,78.545,78.538,78.54,95230000.0
2007-12-26 20:21:00,78.565,78.565,78.547,78.55,9210000.0
2007-12-26 20:22:00,78.539,78.544,78.538,78.541,87930000.0
2007-12-26 20:23:00,78.552,78.553,78.548,78.55,78470000.0
2007-12-26 20:24:00,78.566,78.566,78.547,78.556,74650000.0
2007-12-26 20:25:00,78.545,78.55,78.533,78.533,9580000.0
2007-12-26 20:26:00,78.541,78.562,78.534,78.562,51970000.0
2007-12-26 20:27:00,78.572,78.573,78.55,78.551,97570000.0
2007-12-26 20:29:00,78.543,78.553,78.538,78.538,107270000.0
2007-12-26 20:30:00,78.565,78.565,78.541,78.548,123220000.0
2007-12-26 20:31:00,78.566,78.566,78.566,78.566,3190000.0
2007-12-26 20:32:00,78.555,78.557,78.549,78.557,58700000.0
2007-12-26 20:33:00,78.569,78.569,78.532,78.556,70110000.0
2007-12-26 20:35:00,78.529,78.547,78.529,78.547,57760000.0
2007-12-26 20:36:00,78.554,78.554,78.498,78.51,92230000.0
2007-12-26 20:37:00,78.499,78.523,78.497,78.523,57600000.0
2007-12-26 20:38:00,78.51,78.531,78.504,78.531,49820000.0
2007-12-26 20:39:00,78.556,78.556,78.545,78.545,105130000.0
2007-12-26 20:40:00,78.526,78.544,78.524,78.544,88810000.0
2007-12-26 20:41:00,78.538,78.54,78.537,78.539,77370000.0
2007-12-26 20:42:00,78.554,78.554,78.539,78.548,47500000.0
2007-12-26 20:45:00,78.547,78.547,78.538,78.539,116810000.0
2007-12-26 20:48:00,78.542,78.542,78.541,78.541,4320000.0
2007-12-26 20:49:00,78.542,78.549,78.542,78.549,5860000.0
2007-12-26 20:50:00,78.528,78.531,78.526,78.527,53850000.0
2007-12-26 20:51:00,78.547,78.554,78.536,78.554,107190000.0
2007-12-26 20:52:00,78.545,78.55,78.544,78.547,73510000.0
2007-12-26 20:53:00,78.567,78.569,78.566,78.566,61390000.0
2007-12-26 20:54:00,78.575,78.583,78.552,78.552,49640000.0
2007-12-26 20:55:00,78.558,78.559,78.556,78.558,90190000.0
2007-12-26 20:56:00,78.568,78.572,78.556,78.567,128980000.0
2007-12-26 20:57:00,78.579,78.579,78.566,78.566,7180000.0
2007-12-26 20:58:00,78.559,78.579,78.559,78.563,12950000.0
2007-12-26 20:59:00,78.575,78.578,78.573,78.573,89060000.0
2007-12-26 21:00:00,78.59,78.593,78.574,78.574,109140000.0
2007-12-26 21:01:00,78.588,78.588,78.578,78.58,106590000.0
2007-12-26 21:03:00,78.608,78.608,78.601,78.603,86090000.0
2007-12-26 21:06:00,78.59,78.59,78.57,78.57,112550000.0
2007-12-26 21:07:00,78.577,78.587,78.575,78.584,182130000.0
2007-12-26 21:09:00,78.586,78.586,78.57,78.58,93730000.0
2007-12-26 21:12:00,78.602,78.602,78.593,78.598,8630000.0
2007-12-26 21:13:00,78.592,78.592,78.592,78.592,4880000.0
2007-12-26 21:14:00,78.569,78.58,78.567,78.574,170040000.0
2007-12-26 21:15:00,78.574,78.578,78.566,78.574,109900000.0
2007-12-26 21:16:00,78.563,78.582,78.563,78.582,154100000.0
2007-12-26 21:17:00,78.567,78.583,78.563,78.569,129020000.0
2007-12-26 21:18:00,78.58,78.582,78.571,78.58,124400000.0
2007-12-26 21:20:00,78.573,78.574,78.567,78.573,58600000.0
2007-12-26 21:21:00,78.571,78.583,78.569,78.583,14360000.0
2007-12-26 21:23:00,78.584,78.59,78.582,78.587,104380000.0
2007-12-26 21:24:00,78.592,78.592,78.576,78.576,95200000.0
2007-12-26 21:25:00,78.564,78.57,78.564,78.566,72210000.0
2007-12-26 21:27:00,78.586,78.586,78.574,78.574,97100000.0
2007-12-26 21:28:00,78.589,78.59,78.586,78.587,80580000.0
2007-12-26 21:29:00,78.576,78.579,78.571,78.573,88650000.0
2007-12-26 21:30:00,78.573,78.58,78.57,78.57,74860000.0
2007-12-26 21:33:00,78.587,78.587,78.58,78.58,108870000.0
2007-12-26 21:34:00,78.594,78.594,78.574,78.574,72180000.0
2007-12-26 21:35:00,78.596,78.596,78.571,78.571,45150000.0
2007-12-26 21:36:00,78.584,78.584,78.583,78.583,2820000.0
2007-12-26 21:37:00,78.572,78.588,78.57,78.584,10940000.0
2007-12-26 21:38:00,78.582,78.585,78.571,78.573,62610000.0
2007-12-26 21:39:00,78.586,78.586,78.573,78.573,4510000.0
2007-12-26 21:40:00,78.579,78.579,78.578,78.578,3750000.0
2007-12-26 21:42:00,78.587,78.587,78.579,78.58,78330000.0
2007-12-26 21:44:00,78.568,78.569,78.565,78.567,94180000.0
2007-12-26 21:45:00,78.575,78.575,78.569,78.569,8310000.0
2007-12-26 21:46:00,78.593,78.593,78.578,78.578,7930000.0
2007-12-26 21:47:00,78.586,78.59,78.584,78.586,70140000.0
2007-12-26 21:48:00,78.584,78.585,78.577,78.577,7370000.0
2007-12-26 21:50:00,78.609,78.63,78.607,78.616,99320000.0
2007-12-26 21:51:00,78.636,78.65,78.636,78.647,12590000.0
2007-12-26 21:52:00,78.649,78.656,78.64,78.646,118800000.0
2007-12-26 21:53:00,78.64,78.647,78.638,78.639,135670000.0
2007-12-26 21:54:00,78.649,78.661,78.644,78.66,96140000.0
2007-12-26 21:55:00,78.666,78.672,78.659,78.659,101200000.0
2007-12-26 21:56:00,78.653,78.69,78.653,78.684,98830000.0
2007-12-26 21:57:00,78.668,78.672,78.655,78.657,13040000.0
2007-12-26 21:58:00,78.64,78.646,78.64,78.646,4550000.0
2007-12-26 21:59:00,78.635,78.64,78.585,78.631,94910000.0
2007-12-26 22:00:00,78.634,78.634,78.58,78.587,68220000.0
2007-12-26 22:01:00,78.572,78.577,78.57,78.57,69870000.0
2007-12-26 22:03:00,78.631,78.631,78.576,78.576,82370000.0
2007-12-26 22:06:00,78.646,78.647,78.641,78.641,74310000.0
2007-12-26 22:07:00,78.558,78.567,78.558,78.567,103160000.0
2007-12-26 22:08:00,78.558,78.565,78.558,78.56,97120000.0
2007-12-26 22:09:00,78.627,78.627,78.566,78.566,89580000.0
2007-12-26 22:12:00,78.618,78.618,78.562,78.562,88640000.0
2007-12-26 22:13:00,78.548,78.555,78.548,78.555,4690000.0
2007-12-26 22:14:00,78.547,78.553,78.53,78.53,127570000.0
2007-12-26 22:15:00,78.595,78.595,78.592,78.592,4140000.0
2007-12-26 22:18:00,78.59,78.59,78.535,78.535,60720000.0
2007-12-26 22:21:00,78.604,78.604,78.603,78.603,2820000.0
2007-12-26 22:22:00,78.539,78.547,78.538,78.546,81530000.0
2007-12-26 22:23:00,78.536,78.545,78.527,78.533,76860000.0
2007-12-26 22:24:00,78.587,78.587,78.557,78.557,6250000.0
2007-12-26 22:27:00,78.613,78.613,78.537,78.537,52230000.0
2007-12-26 22:28:00,78.539,78.545,78.53,78.538,27660000.0
2007-12-26 22:29:00,78.534,78.543,78.534,78.543,49420000.0
2007-12-26 22:30:00,78.599,78.599,78.544,78.544,88900000.0
2007-12-26 22:31:00,78.529,78.53,78.527,78.527,56710000.0
2007-12-26 22:32:00,78.541,78.548,78.54,78.548,65540000.0
2007-12-26 22:33:00,78.607,78.607,78.599,78.599,73610000.0
2007-12-26 22:34:00,78.558,78.566,78.558,78.566,64970000.0
2007-12-26 22:36:00,78.647,78.647,78.635,78.635,84620000.0
2007-12-26 22:37:00,78.548,78.562,78.548,78.55,57540000.0
2007-12-26 22:38:00,78.557,78.559,78.554,78.557,88510000.0
2007-12-26 22:39:00,78.568,78.603,78.568,78.571,11270000.0
2007-12-26 22:40:00,78.564,78.564,78.552,78.552,34860000.0
2007-12-26 22:41:00,78.568,78.584,78.568,78.582,61290000.0
2007-12-26 22:42:00,78.641,78.641,78.587,78.587,61700000.0
2007-12-26 22:43:00,78.575,78.6,78.575,78.589,73730000.0
2007-12-26 22:45:00,78.651,78.651,78.587,78.587,64450000.0
2007-12-26 22:46:00,78.569,78.578,78.569,78.573,116230000.0
2007-12-26 22:47:00,78.578,78.585,78.573,78.584,109340000.0
2007-12-26 22:48:00,78.631,78.631,78.588,78.588,8830000.0
2007-12-26 22:51:00,78.65,78.65,78.61,78.61,88360000.0
2007-12-26 22:52:00,78.597,78.597,78.592,78.592,37010000.0
2007-12-26 22:53:00,78.596,78.597,78.59,78.597,38920000.0
2007-12-26 22:54:00,78.643,78.643,78.604,78.606,12780000.0
2007-12-26 22:55:00,78.618,78.618,78.611,78.611,8080000.0
2007-12-26 22:57:00,78.676,78.679,78.67,78.67,53190000.0
2007-12-26 22:58:00,78.601,78.607,78.601,78.607,5450000.0
2007-12-26 23:00:00,78.62,78.665,78.62,78.634,71840000.0
2007-12-26 23:01:00,78.617,78.624,78.611,78.611,39120000.0
2007-12-26 23:03:00,78.676,78.676,78.668,78.668,53730000.0
2007-12-26 23:04:00,78.627,78.63,78.627,78.629,76460000.0
2007-12-26 23:05:00,78.621,78.635,78.621,78.635,105440000.0
2007-12-26 23:06:00,78.692,78.692,78.612,78.615,94870000.0
2007-12-26 23:07:00,78.604,78.613,78.604,78.613,152170000.0
2007-12-26 23:09:00,78.685,78.685,78.678,78.679,67430000.0
2007-12-26 23:12:00,78.685,78.685,78.679,78.679,44130000.0
2007-12-26 23:14:00,78.625,78.625,78.62,78.62,17130000.0
2007-12-26 23:15:00,78.677,78.68,78.676,78.679,62430000.0
2007-12-26 23:17:00,78.608,78.615,78.601,78.601,61650000.0
2007-12-26 23:18:00,78.67,78.67,78.612,78.615,34310000.0
2007-12-26 23:19:00,78.591,78.597,78.591,78.597,67240000.0
2007-12-26 23:20:00,78.603,78.608,78.601,78.606,32620000.0
2007-12-26 23:21:00,78.666,78.667,78.657,78.657,84780000.0
2007-12-26 23:23:00,78.586,78.588,78.585,78.587,50230000.0
2007-12-26 23:24:00,78.654,78.655,78.649,78.649,32250000.0
2007-12-26 23:26:00,78.577,78.584,78.577,78.58,40480000.0
2007-12-26 23:27:00,78.618,78.618,78.599,78.599,2820000.0
2007-12-26 23:28:00,78.574,78.577,78.57,78.575,70870000.0
2007-12-26 23:29:00,78.588,78.588,78.58,78.58,41130000.0
2007-12-26 23:30:00,78.641,78.641,78.577,78.583,86700000.0
2007-12-26 23:31:00,78.587,78.587,78.58,78.58,90070000.0
2007-12-26 23:33:00,78.638,78.638,78.629,78.629,47770000.0
2007-12-26 23:34:00,78.589,78.589,78.587,78.588,30650000.0
2007-12-26 23:35:00,78.599,78.603,78.594,78.602,89880000.0
2007-12-26 23:36:00,78.66,78.66,78.582,78.582,100650000.0
2007-12-26 23:37:00,78.57,78.577,78.569,78.569,71390000.0
2007-12-26 23:38:00,78.574,78.574,78.549,78.549,70220000.0
2007-12-26 23:39:00,78.621,78.621,78.553,78.554,52640000.0
2007-12-26 23:40:00,78.537,78.545,78.537,78.545,112630000.0
2007-12-26 23:41:00,78.536,78.542,78.53,78.535,71350000.0
2007-12-26 23:42:00,78.601,78.601,78.552,78.553,70650000.0
2007-12-26 23:43:00,78.536,78.536,78.528,78.528,72370000.0
2007-12-26 23:45:00,78.597,78.597,78.589,78.589,107820000.0
2007-12-26 23:48:00,78.588,78.588,78.545,78.545,63160000.0
2007-12-26 23:49:00,78.543,78.543,78.532,78.532,5150000.0
2007-12-26 23:50:00,78.54,78.548,78.539,78.539,92660000.0
2007-12-26 23:51:00,78.59,78.59,78.546,78.546,57280000.0
2007-12-26 23:52:00,78.53,78.537,78.53,78.536,82140000.0
2007-12-26 23:53:00,78.544,78.544,78.531,78.532,67190000.0
2007-12-26 23:54:00,78.589,78.589,78.547,78.556,81400000.0
2007-12-26 23:55:00,78.55,78.619,78.55,78.619,65590000.0
2007-12-26 23:56:00,78.611,78.611,78.585,78.585,56460000.0
2007-12-26 23:57:00,78.627,78.627,78.621,78.622,94090000.0
2007-12-26 23:59:00,78.588,78.588,78.581,78.581,96140000.0
2007-12-27 00:00:00,78.621,78.636,78.563,78.563,67520000.0
2007-12-27 00:01:00,78.553,78.566,78.553,78.56,114860000.0
2007-12-27 00:02:00,78.548,78.555,78.543,78.549,88570000.0
2007-12-27 00:03:00,78.575,78.575,78.562,78.562,9540000.0
2007-12-27 00:04:00,78.549,78.55,78.546,78.548,79140000.0
2007-12-27 00:06:00,78.572,78.573,78.544,78.573,121330000.0
2007-12-27 00:09:00,78.605,78.605,78.601,78.601,7590000.0
2007-12-27 00:10:00,78.567,78.567,78.537,78.537,59950000.0
2007-12-27 00:12:00,78.571,78.571,78.531,78.531,123000000.0
2007-12-27 00:14:00,78.538,78.546,78.537,78.537,56920000.0
2007-12-27 00:15:00,78.568,78.57,78.532,78.545,68300000.0
2007-12-27 00:16:00,78.536,78.547,78.531,78.539,103820000.0
2007-12-27 00:17:00,78.534,78.555,78.534,78.555,38770000.0
2007-12-27 00:18:00,78.588,78.588,78.581,78.581,69550000.0
2007-12-27 00:19:00,78.589,78.59,78.588,78.59,36480000.0
2007-12-27 00:21:00,78.623,78.623,78.582,78.582,77990000.0
2007-12-27 00:24:00,78.608,78.608,78.6,78.6,60290000.0
2007-12-27 00:27:00,78.603,78.606,78.593,78.599,76410000.0
2007-12-27 00:28:00,78.545,78.587,78.545,78.552,97080000.0
2007-12-27 00:29:00,78.567,78.57,78.565,78.57,150280000.0
2007-12-27 00:30:00,78.597,78.597,78.589,78.589,78980000.0
2007-12-27 00:33:00,78.607,78.607,78.6,78.6,30810000.0
2007-12-27 00:36:00,78.596,78.596,78.578,78.578,99910000.0
2007-12-27 00:37:00,78.565,78.576,78.565,78.576,33690000.0
2007-12-27 00:38:00,78.589,78.59,78.586,78.588,50590000.0
2007-12-27 00:39:00,78.614,78.614,78.611,78.611,4930000.0
2007-12-27 00:42:00,78.596,78.596,78.589,78.589,81490000.0
2007-12-27 00:45:00,78.638,78.638,78.63,78.631,121440000.0
2007-12-27 00:48:00,78.627,78.627,78.587,78.59,84880000.0
2007-12-27 00:50:00,78.576,78.579,78.576,78.578,30480000.0
2007-12-27 00:51:00,78.604,78.604,78.59,78.59,58500000.0
2007-12-27 00:52:00,78.58,78.586,78.58,78.586,23530000.0
2007-12-27 00:53:00,78.581,78.586,78.581,78.586,34570000.0
2007-12-27 00:54:00,78.613,78.613,78.573,78.583,41790000.0
2007-12-27 00:55:00,78.586,78.586,78.581,78.586,70310000.0
2007-12-27 00:56:00,78.58,78.588,78.579,78.588,111240000.0
2007-12-27 00:57:00,78.627,78.627,78.619,78.619,83720000.0
2007-12-27 00:59:00,78.58,78.584,78.573,78.584,78110000.0
2007-12-27 01:00:00,78.614,78.614,78.574,78.574,139900000.0
2007-12-27 01:01:00,78.58,78.59,78.579,78.585,134170000.0
2007-12-27 01:02:00,78.58,78.591,78.58,78.583,155020000.0
2007-12-27 01:03:00,78.613,78.613,78.581,78.581,133010000.0
2007-12-27 01:04:00,78.586,78.587,78.579,78.587,64700000.0
2007-12-27 01:05:00,78.581,78.587,78.581,78.586,103390000.0
2007-12-27 01:06:00,78.61,78.61,78.594,78.596,11840000.0
2007-12-27 01:09:00,78.636,78.636,78.608,78.608,10150000.0
2007-12-27 01:10:00,78.598,78.606,78.593,78.606,11660000.0
2007-12-27 01:11:00,78.601,78.606,78.601,78.605,55420000.0
2007-12-27 01:12:00,78.611,78.611,78.593,78.593,2820000.0
2007-12-27 01:15:00,78.588,78.588,78.577,78.577,3190000.0
2007-12-27 01:16:00,78.565,78.566,78.559,78.566,10510000.0
2007-12-27 01:17:00,78.577,78.577,78.57,78.576,68520000.0
2007-12-27 01:18:00,78.595,78.595,78.581,78.581,3000000.0
2007-12-27 01:19:00,78.55,78.554,78.55,78.55,9050000.0
2007-12-27 01:21:00,78.583,78.583,78.563,78.563,115880000.0
2007-12-27 01:23:00,78.547,78.549,78.547,78.548,60760000.0
2007-12-27 01:24:00,78.575,78.575,78.573,78.573,3000000.0
2007-12-27 01:25:00,78.542,78.545,78.542,78.545,4210000.0
2007-12-27 01:26:00,78.539,78.547,78.539,78.547,37040000.0
2007-12-27 01:27:00,78.562,78.562,78.553,78.553,3650000.0
2007-12-27 01:28:00,78.546,78.549,78.539,78.549,80930000.0
2007-12-27 01:29:00,78.558,78.558,78.549,78.549,90180000.0
2007-12-27 01:30:00,78.586,78.586,78.581,78.581,5860000.0
2007-12-27 01:32:00,78.541,78.547,78.54,78.545,73770000.0
2007-12-27 01:33:00,78.577,78.577,78.571,78.572,6450000.0
2007-12-27 01:35:00,78.534,78.538,78.53,78.538,31380000.0
2007-12-27 01:36:00,78.565,78.565,78.55,78.55,41610000.0
2007-12-27 01:37:00,78.537,78.537,78.537,78.537,1130000.0
2007-12-27 01:38:00,78.53,78.545,78.53,78.544,85570000.0
2007-12-27 01:39:00,78.585,78.585,78.582,78.582,3230000.0
2007-12-27 01:40:00,78.541,78.546,78.539,78.542,115370000.0
2007-12-27 01:42:00,78.588,78.588,78.578,78.58,127750000.0
2007-12-27 01:43:00,78.53,78.535,78.53,78.535,4510000.0
2007-12-27 01:44:00,78.529,78.532,78.527,78.528,92970000.0
2007-12-27 01:45:00,78.562,78.562,78.533,78.539,119150000.0
2007-12-27 01:46:00,78.526,78.536,78.525,78.536,122860000.0
2007-12-27 01:48:00,78.558,78.601,78.543,78.56,136720000.0
2007-12-27 01:49:00,78.569,78.587,78.569,78.586,122430000.0
2007-12-27 01:50:00,78.578,78.584,78.572,78.572,83410000.0
2007-12-27 01:51:00,78.593,78.593,78.566,78.574,47740000.0
2007-12-27 01:52:00,78.57,78.577,78.568,78.577,164190000.0
2007-12-27 01:54:00,78.608,78.608,78.598,78.599,120600000.0
2007-12-27 01:57:00,78.601,78.601,78.58,78.58,142620000.0
2007-12-27 01:58:00,78.589,78.589,78.587,78.587,4690000.0
2007-12-27 02:00:00,78.608,78.608,78.573,78.587,117880000.0
2007-12-27 02:02:00,78.579,78.579,78.574,78.578,120950000.0
2007-12-27 02:03:00,78.612,78.612,78.575,78.575,9660000.0
2007-12-27 02:04:00,78.574,78.574,78.569,78.571,12140000.0
2007-12-27 02:05:00,78.581,78.586,78.579,78.586,116500000.0
2007-12-27 02:06:00,78.622,78.622,78.619,78.619,7170000.0
2007-12-27 02:07:00,78.574,78.574,78.574,78.574,3000000.0
2007-12-27 02:08:00,78.57,78.576,78.57,78.57,115710000.0
2007-12-27 02:09:00,78.616,78.616,78.605,78.605,11530000.0
2007-12-27 02:10:00,78.58,78.593,78.58,78.59,14450000.0
2007-12-27 02:12:00,78.614,78.614,78.582,78.582,7930000.0
2007-12-27 02:13:00,78.56,78.564,78.56,78.562,10740000.0
2007-12-27 02:14:00,78.577,78.577,78.569,78.576,120060000.0
2007-12-27 02:15:00,78.602,78.602,78.576,78.576,14120000.0
2007-12-27 02:17:00,78.586,78.586,78.576,78.586,119320000.0
2007-12-27 02:18:00,78.607,78.607,78.596,78.596,4880000.0
2007-12-27 02:19:00,78.596,78.597,78.59,78.59,10930000.0
2007-12-27 02:20:00,78.598,78.598,78.588,78.59,107390000.0
2007-12-27 02:21:00,78.591,78.594,78.591,78.594,11260000.0
2007-12-27 02:22:00,78.593,78.602,78.593,78.602,7510000.0
2007-12-27 02:24:00,78.625,78.625,78.619,78.619,3940000.0
2007-12-27 02:25:00,78.598,78.605,78.598,78.605,10370000.0
2007-12-27 02:26:00,78.619,78.635,78.612,78.635,114070000.0
2007-12-27 02:27:00,78.658,78.658,78.635,78.636,9940000.0
2007-12-27 02:28:00,78.63,78.634,78.626,78.626,16650000.0
2007-12-27 02:29:00,78.64,78.646,78.638,78.646,112110000.0
2007-12-27 02:30:00,78.667,78.667,78.659,78.659,5860000.0
2007-12-27 02:31:00,78.656,78.656,78.647,78.654,9060000.0
2007-12-27 02:32:00,78.651,78.658,78.65,78.651,113090000.0
2007-12-27 02:33:00,78.675,78.675,78.672,78.672,8300000.0
2007-12-27 02:35:00,78.654,78.657,78.647,78.657,110170000.0
2007-12-27 02:36:00,78.682,78.682,78.652,78.659,13790000.0
2007-12-27 02:37:00,78.647,78.653,78.647,78.652,8720000.0
2007-12-27 02:38:00,78.651,78.665,78.651,78.66,102110000.0
2007-12-27 02:39:00,78.687,78.687,78.667,78.67,11830000.0
2007-12-27 02:40:00,78.658,78.664,78.656,78.656,13740000.0
2007-12-27 02:41:00,78.645,78.646,78.636,78.646,113600000.0
2007-12-27 02:42:00,78.67,78.67,78.646,78.648,18020000.0
2007-12-27 02:43:00,78.654,78.654,78.644,78.648,12060000.0
2007-12-27 02:44:00,78.639,78.639,78.634,78.638,105240000.0
2007-12-27 02:45:00,78.672,78.672,78.653,78.653,8110000.0
2007-12-27 02:47:00,78.64,78.647,78.638,78.646,96750000.0
2007-12-27 02:48:00,78.672,78.672,78.651,78.656,17640000.0
2007-12-27 02:50:00,78.668,78.668,78.65,78.656,110020000.0
2007-12-27 02:51:00,78.677,78.677,78.655,78.655,10730000.0
2007-12-27 02:53:00,78.664,78.665,78.659,78.66,119680000.0
2007-12-27 02:54:00,78.664,78.685,78.664,78.681,20080000.0
2007-12-27 02:55:00,78.671,78.673,78.671,78.673,4360000.0
2007-12-27 02:56:00,78.669,78.676,78.667,78.676,107330000.0
2007-12-27 02:57:00,78.723,78.725,78.72,78.72,8490000.0
2007-12-27 02:59:00,78.688,78.692,78.682,78.682,115540000.0
2007-12-27 03:00:00,78.684,78.704,78.678,78.682,16740000.0
2007-12-27 03:01:00,78.667,78.672,78.667,78.672,8820000.0
2007-12-27 03:02:00,78.67,78.676,78.668,78.676,109930000.0
2007-12-27 03:03:00,78.692,78.692,78.667,78.677,16190000.0
2007-12-27 03:04:00,78.67,78.675,78.67,78.671,17360000.0
2007-12-27 03:06:00,78.697,78.697,78.666,78.667,9200000.0
2007-12-27 03:07:00,78.656,78.665,78.656,78.665,8450000.0
2007-12-27 03:08:00,78.658,78.665,78.651,78.651,107990000.0
2007-12-27 03:09:00,78.67,78.67,78.657,78.664,12810000.0
2007-12-27 03:10:00,78.656,78.662,78.649,78.649,11640000.0
2007-12-27 03:11:00,78.656,78.656,78.64,78.648,110280000.0
2007-12-27 03:12:00,78.658,78.658,78.644,78.644,2640000.0
2007-12-27 03:14:00,78.639,78.639,78.634,78.638,110700000.0
2007-12-27 03:15:00,78.671,78.671,78.662,78.662,3940000.0
2007-12-27 03:16:00,78.646,78.653,78.646,78.653,7780000.0
2007-12-27 03:17:00,78.648,78.648,78.644,78.648,101220000.0
2007-12-27 03:18:00,78.675,78.675,78.656,78.656,10590000.0
2007-12-27 03:19:00,78.656,78.656,78.649,78.649,6610000.0
2007-12-27 03:20:00,78.656,78.656,78.648,78.649,103990000.0
2007-12-27 03:21:00,78.682,78.682,78.679,78.679,8440000.0
2007-12-27 03:23:00,78.638,78.639,78.634,78.639,104810000.0
2007-12-27 03:24:00,78.674,78.674,78.646,78.648,19560000.0
2007-12-27 03:25:00,78.636,78.644,78.636,78.643,7320000.0
2007-12-27 03:26:00,78.659,78.659,78.654,78.658,114080000.0
2007-12-27 03:27:00,78.68,78.68,78.653,78.656,22190000.0
2007-12-27 03:28:00,78.664,78.666,78.649,78.666,21520000.0
2007-12-27 03:29:00,78.661,78.667,78.65,78.651,117770000.0
2007-12-27 03:30:00,78.667,78.667,78.647,78.65,15430000.0
2007-12-27 03:31:00,78.639,78.639,78.635,78.635,4730000.0
2007-12-27 03:32:00,78.655,78.655,78.641,78.642,119270000.0
2007-12-27 03:33:00,78.657,78.657,78.636,78.636,17310000.0
2007-12-27 03:34:00,78.645,78.645,78.641,78.641,10510000.0
2007-12-27 03:35:00,78.645,78.645,78.637,78.645,117630000.0
2007-12-27 03:36:00,78.676,78.676,78.669,78.669,9760000.0
2007-12-27 03:37:00,78.652,78.663,78.652,78.663,9050000.0
2007-12-27 03:38:00,78.659,78.663,78.651,78.651,119830000.0
2007-12-27 03:39:00,78.683,78.683,78.656,78.656,10180000.0
2007-12-27 03:40:00,78.656,78.656,78.647,78.651,19370000.0
2007-12-27 03:41:00,78.668,78.669,78.664,78.668,112850000.0
2007-12-27 03:42:00,78.695,78.695,78.689,78.689,5630000.0
2007-12-27 03:45:00,78.695,78.695,78.668,78.672,15080000.0
2007-12-27 03:46:00,78.66,78.663,78.659,78.66,16310000.0
2007-12-27 03:47:00,78.665,78.665,78.641,78.662,115250000.0
2007-12-27 03:48:00,78.671,78.671,78.663,78.663,5860000.0
2007-12-27 03:49:00,78.656,78.656,78.648,78.648,11910000.0
2007-12-27 03:51:00,78.671,78.671,78.642,78.649,122310000.0
2007-12-27 03:53:00,78.638,78.646,78.628,78.646,104310000.0
2007-12-27 03:54:00,78.662,78.662,78.648,78.657,13190000.0
2007-12-27 03:55:00,78.65,78.653,78.642,78.644,11110000.0
2007-12-27 03:56:00,78.645,78.653,78.639,78.653,103150000.0
2007-12-27 03:57:00,78.677,78.677,78.659,78.663,13520000.0
2007-12-27 03:58:00,78.662,78.667,78.659,78.659,20530000.0
2007-12-27 03:59:00,78.668,78.692,78.663,78.692,88620000.0
2007-12-27 04:00:00,78.713,78.76,78.674,78.683,119680000.0
2007-12-27 04:01:00,78.666,78.723,78.666,78.709,147490000.0
2007-12-27 04:02:00,78.722,78.722,78.666,78.72,76450000.0
2007-12-27 04:03:00,78.691,78.714,78.683,78.714,100300000.0
2007-12-27 04:04:00,78.714,78.714,78.636,78.636,15260000.0
2007-12-27 04:05:00,78.646,78.646,78.638,78.638,103170000.0
2007-12-27 04:06:00,78.68,78.697,78.642,78.697,138770000.0
2007-12-27 04:07:00,78.689,78.705,78.688,78.705,145350000.0
2007-12-27 04:08:00,78.688,78.689,78.686,78.687,75900000.0
2007-12-27 04:09:00,78.668,78.698,78.642,78.642,146040000.0
2007-12-27 04:10:00,78.627,78.638,78.627,78.636,131810000.0
2007-12-27 04:12:00,78.634,78.655,78.634,78.637,49320000.0
2007-12-27 04:13:00,78.647,78.656,78.647,78.65,165170000.0
2007-12-27 04:14:00,78.707,78.707,78.658,78.664,144180000.0
2007-12-27 04:15:00,78.681,78.712,78.661,78.712,128410000.0
2007-12-27 04:16:00,78.702,78.711,78.656,78.706,97200000.0
2007-12-27 04:17:00,78.641,78.646,78.634,78.636,111820000.0
2007-12-27 04:18:00,78.667,78.667,78.64,78.64,131100000.0
2007-12-27 04:19:00,78.643,78.649,78.638,78.649,70020000.0
2007-12-27 04:20:00,78.638,78.639,78.634,78.638,95610000.0
2007-12-27 04:21:00,78.665,78.711,78.658,78.708,22760000.0
2007-12-27 04:22:00,78.644,78.656,78.642,78.653,139300000.0
2007-12-27 04:23:00,78.721,78.721,78.666,78.666,70520000.0
2007-12-27 04:24:00,78.69,78.729,78.67,78.724,94950000.0
2007-12-27 04:25:00,78.673,78.724,78.673,78.724,7000000.0
2007-12-27 04:26:00,78.652,78.705,78.652,78.658,102130000.0
2007-12-27 04:27:00,78.696,78.717,78.659,78.717,115640000.0
2007-12-27 04:28:00,78.646,78.716,78.646,78.701,131340000.0
2007-12-27 04:29:00,78.653,78.708,78.653,78.708,71510000.0
2007-12-27 04:30:00,78.684,78.708,78.646,78.646,90370000.0
2007-12-27 04:31:00,78.638,78.69,78.637,78.69,11270000.0
2007-12-27 04:32:00,78.639,78.64,78.636,78.639,121300000.0
2007-12-27 04:33:00,78.692,78.692,78.641,78.643,104290000.0
2007-12-27 04:34:00,78.689,78.689,78.686,78.686,130210000.0
2007-12-27 04:35:00,78.626,78.63,78.623,78.627,139810000.0
2007-12-27 04:36:00,78.662,78.671,78.63,78.634,77890000.0
2007-12-27 04:37:00,78.687,78.69,78.685,78.686,147560000.0
2007-12-27 04:39:00,78.663,78.673,78.629,78.673,74350000.0
2007-12-27 04:40:00,78.641,78.68,78.641,78.68,37040000.0
2007-12-27 04:41:00,78.644,78.687,78.644,78.687,168500000.0
2007-12-27 04:42:00,78.675,78.686,78.636,78.638,145220000.0
2007-12-27 04:43:00,78.625,78.637,78.625,78.637,116200000.0
2007-12-27 04:44:00,78.687,78.696,78.687,78.696,91700000.0
2007-12-27 04:45:00,78.676,78.679,78.633,78.639,117940000.0
2007-12-27 04:46:00,78.63,78.69,78.63,78.681,128430000.0
2007-12-27 04:48:00,78.656,78.656,78.649,78.65,95440000.0
2007-12-27 04:49:00,78.652,78.672,78.637,78.637,13370000.0
2007-12-27 04:50:00,78.636,78.699,78.636,78.685,136540000.0
2007-12-27 04:51:00,78.671,78.687,78.641,78.683,63250000.0
2007-12-27 04:53:00,78.646,78.695,78.643,78.646,111450000.0
2007-12-27 04:54:00,78.669,78.693,78.643,78.686,102120000.0
2007-12-27 04:55:00,78.642,78.696,78.642,78.644,135000000.0
2007-12-27 04:56:00,78.696,78.7,78.638,78.7,133600000.0
2007-12-27 04:57:00,78.685,78.688,78.679,78.679,64910000.0
2007-12-27 04:58:00,78.698,78.707,78.698,78.705,141200000.0
2007-12-27 05:00:00,78.673,78.673,78.632,78.643,76800000.0
2007-12-27 05:01:00,78.633,78.696,78.633,78.688,43490000.0
2007-12-27 05:02:00,78.641,78.682,78.635,78.682,158300000.0
2007-12-27 05:03:00,78.668,78.69,78.645,78.69,147150000.0
2007-12-27 05:05:00,78.705,78.706,78.7,78.7,96160000.0
2007-12-27 05:06:00,78.665,78.665,78.651,78.656,119080000.0
2007-12-27 05:07:00,78.632,78.676,78.625,78.625,142840000.0
2007-12-27 05:08:00,78.63,78.68,78.63,78.68,64850000.0
2007-12-27 05:09:00,78.673,78.689,78.641,78.682,95770000.0
2007-12-27 05:10:00,78.634,78.656,78.632,78.632,9810000.0
2007-12-27 05:11:00,78.625,78.629,78.624,78.628,72320000.0
2007-12-27 05:12:00,78.657,78.689,78.623,78.68,100480000.0
2007-12-27 05:13:00,78.646,78.669,78.629,78.669,23330000.0
2007-12-27 05:15:00,78.646,78.699,78.643,78.691,51430000.0
2007-12-27 05:16:00,78.707,78.708,78.7,78.707,166400000.0
2007-12-27 05:17:00,78.646,78.647,78.636,78.636,146450000.0
2007-12-27 05:18:00,78.673,78.714,78.651,78.714,133900000.0
2007-12-27 05:19:00,78.652,78.702,78.644,78.644,97480000.0
2007-12-27 05:21:00,78.681,78.689,78.678,78.678,144790000.0
2007-12-27 05:22:00,78.65,78.702,78.646,78.661,70120000.0
2007-12-27 05:23:00,78.717,78.717,78.706,78.716,101460000.0
2007-12-27 05:24:00,78.695,78.695,78.688,78.688,7750000.0
2007-12-27 05:25:00,78.649,78.698,78.646,78.646,132640000.0
2007-12-27 05:27:00,78.656,78.656,78.641,78.645,123550000.0
2007-12-27 05:30:00,78.665,78.667,78.659,78.662,101430000.0
2007-12-27 05:33:00,78.696,78.696,78.686,78.686,38810000.0
2007-12-27 05:35:00,78.635,78.699,78.635,78.699,165210000.0
2007-12-27 05:36:00,78.664,78.7,78.639,78.695,131700000.0
2007-12-27 05:39:00,78.672,78.679,78.667,78.668,138840000.0
2007-12-27 05:42:00,78.667,78.667,78.658,78.659,115260000.0
2007-12-27 05:44:00,78.688,78.689,78.677,78.684,117080000.0
2007-12-27 05:45:00,78.671,78.687,78.639,78.681,139620000.0
2007-12-27 05:46:00,78.636,78.694,78.628,78.678,72580000.0
2007-12-27 05:47:00,78.649,78.701,78.649,78.701,105490000.0
2007-12-27 05:48:00,78.672,78.672,78.669,78.669,7510000.0
2007-12-27 05:51:00,78.664,78.669,78.658,78.658,151870000.0
2007-12-27 05:53:00,78.646,78.646,78.64,78.64,87190000.0
2007-12-27 05:54:00,78.678,78.691,78.64,78.691,117920000.0
2007-12-27 05:55:00,78.643,78.651,78.641,78.646,128890000.0
2007-12-27 05:56:00,78.637,78.644,78.637,78.64,72780000.0
2007-12-27 05:57:00,78.674,78.674,78.637,78.645,101990000.0
2007-12-27 05:58:00,78.664,78.687,78.651,78.687,15220000.0
2007-12-27 05:59:00,78.64,78.699,78.64,78.696,93900000.0
2007-12-27 06:00:00,78.67,78.685,78.626,78.643,116560000.0
2007-12-27 06:01:00,78.702,78.709,78.696,78.706,126430000.0
2007-12-27 06:02:00,78.652,78.7,78.652,78.653,70020000.0
2007-12-27 06:03:00,78.667,78.711,78.639,78.711,84440000.0
2007-12-27 06:04:00,78.695,78.704,78.678,78.704,9250000.0
2007-12-27 06:05:00,78.666,78.67,78.663,78.667,138460000.0
2007-12-27 06:06:00,78.699,78.709,78.667,78.702,71600000.0
2007-12-27 06:07:00,78.654,78.706,78.652,78.652,150140000.0
2007-12-27 06:08:00,78.639,78.711,78.639,78.711,125820000.0
2007-12-27 06:09:00,78.683,78.704,78.653,78.704,83330000.0
2007-12-27 06:10:00,78.651,78.703,78.642,78.681,46250000.0
2007-12-27 06:11:00,78.624,78.686,78.618,78.618,177150000.0
2007-12-27 06:12:00,78.651,78.66,78.609,78.66,154450000.0
2007-12-27 06:13:00,78.668,78.668,78.613,78.614,127940000.0
2007-12-27 06:14:00,78.599,78.606,78.599,78.6,88970000.0
2007-12-27 06:15:00,78.653,78.661,78.6,78.61,121520000.0
2007-12-27 06:16:00,78.595,78.605,78.594,78.604,129150000.0
2007-12-27 06:17:00,78.595,78.599,78.594,78.599,67950000.0
2007-12-27 06:18:00,78.64,78.663,78.633,78.663,101460000.0
2007-12-27 06:20:00,78.666,78.666,78.586,78.643,87230000.0
2007-12-27 06:21:00,78.612,78.639,78.582,78.603,114080000.0
2007-12-27 06:22:00,78.582,78.634,78.581,78.634,18950000.0
2007-12-27 06:24:00,78.626,78.635,78.619,78.633,11690000.0
2007-12-27 06:25:00,78.635,78.635,78.574,78.576,17710000.0
2007-12-27 06:26:00,78.571,78.62,78.554,78.62,79800000.0
2007-12-27 06:27:00,78.603,78.644,78.59,78.638,158240000.0
2007-12-27 06:28:00,78.63,78.63,78.565,78.565,123910000.0
2007-12-27 06:29:00,78.567,78.568,78.56,78.562,76980000.0
2007-12-27 06:30:00,78.602,78.602,78.558,78.558,48770000.0
2007-12-27 06:31:00,78.575,78.636,78.575,78.576,185830000.0
2007-12-27 06:32:00,78.567,78.623,78.567,78.623,169730000.0
2007-12-27 06:33:00,78.604,78.609,78.601,78.602,134150000.0
2007-12-27 06:34:00,78.565,78.568,78.56,78.568,90150000.0
2007-12-27 06:35:00,78.559,78.564,78.554,78.556,117150000.0
2007-12-27 06:36:00,78.591,78.591,78.559,78.559,138830000.0
2007-12-27 06:37:00,78.564,78.566,78.56,78.562,72270000.0
2007-12-27 06:38:00,78.628,78.632,78.622,78.622,97880000.0
2007-12-27 06:39:00,78.603,78.619,78.601,78.614,22170000.0
2007-12-27 06:40:00,78.555,78.609,78.55,78.556,71180000.0
2007-12-27 06:41:00,78.545,78.6,78.54,78.6,99430000.0
2007-12-27 06:42:00,78.591,78.602,78.583,78.602,26470000.0
2007-12-27 06:43:00,78.612,78.619,78.607,78.609,135570000.0
2007-12-27 06:44:00,78.604,78.604,78.556,78.556,71200000.0
2007-12-27 06:45:00,78.588,78.624,78.573,78.618,98420000.0
2007-12-27 06:46:00,78.62,78.631,78.593,78.631,9250000.0
2007-12-27 06:47:00,78.64,78.647,78.64,78.646,91910000.0
2007-12-27 06:48:00,78.595,78.595,78.575,78.578,118370000.0
2007-12-27 06:50:00,78.566,78.575,78.566,78.575,80540000.0
2007-12-27 06:51:00,78.592,78.592,78.571,78.582,106370000.0
2007-12-27 06:52:00,78.582,78.583,78.582,78.583,3940000.0
2007-12-27 06:53:00,78.583,78.588,78.581,78.581,79230000.0
2007-12-27 06:54:00,78.591,78.607,78.582,78.589,104640000.0
2007-12-27 06:56:00,78.655,78.659,78.654,78.658,72190000.0
2007-12-27 06:57:00,78.598,78.641,78.595,78.641,96970000.0
2007-12-27 06:58:00,78.591,78.649,78.591,78.649,15780000.0
2007-12-27 06:59:00,78.607,78.654,78.6,78.61,86690000.0
2007-12-27 07:00:00,78.635,78.635,78.608,78.623,50540000.0
2007-12-27 07:01:00,78.596,78.658,78.596,78.652,171060000.0
2007-12-27 07:02:00,78.666,78.666,78.647,78.647,151760000.0
2007-12-27 07:03:00,78.626,78.662,78.626,78.654,126370000.0
2007-12-27 07:04:00,78.649,78.666,78.649,78.666,103520000.0
2007-12-27 07:05:00,78.658,78.659,78.648,78.655,130440000.0
2007-12-27 07:06:00,78.622,78.629,78.616,78.617,145200000.0
2007-12-27 07:07:00,78.664,78.667,78.66,78.667,73060000.0
2007-12-27 07:08:00,78.597,78.606,78.592,78.606,99230000.0
2007-12-27 07:09:00,78.635,78.666,78.635,78.666,9990000.0
2007-12-27 07:10:00,78.624,78.679,78.624,78.67,44470000.0
2007-12-27 07:11:00,78.632,78.682,78.63,78.674,180200000.0
2007-12-27 07:12:00,78.659,78.679,78.638,78.64,162000000.0
2007-12-27 07:13:00,78.694,78.705,78.693,78.699,129800000.0
2007-12-27 07:14:00,78.682,78.692,78.633,78.633,98270000.0
2007-12-27 07:15:00,78.662,78.662,78.631,78.631,120130000.0
2007-12-27 07:16:00,78.633,78.639,78.629,78.635,126660000.0
2007-12-27 07:17:00,78.695,78.695,78.629,78.641,71140000.0
2007-12-27 07:18:00,78.666,78.666,78.634,78.634,103740000.0
2007-12-27 07:19:00,78.62,78.624,78.62,78.622,9590000.0
2007-12-27 07:20:00,78.672,78.701,78.637,78.701,97190000.0
2007-12-27 07:21:00,78.654,78.678,78.63,78.63,20220000.0
2007-12-27 07:24:00,78.653,78.653,78.618,78.618,92150000.0
2007-12-27 07:25:00,78.624,78.626,78.62,78.621,72620000.0
2007-12-27 07:27:00,78.646,78.646,78.623,78.623,72020000.0
2007-12-27 07:28:00,78.626,78.626,78.617,78.624,116560000.0
2007-12-27 07:29:00,78.618,78.62,78.616,78.617,116830000.0
2007-12-27 07:30:00,78.627,78.652,78.623,78.623,101920000.0
2007-12-27 07:33:00,78.649,78.663,78.585,78.652,70640000.0
2007-12-27 07:34:00,78.602,78.66,78.602,78.66,150920000.0
2007-12-27 07:35:00,78.591,78.657,78.574,78.574,113260000.0
2007-12-27 07:36:00,78.603,78.637,78.597,78.634,79790000.0
2007-12-27 07:37:00,78.642,78.642,78.571,78.571,45540000.0
2007-12-27 07:38:00,78.63,78.63,78.573,78.616,160480000.0
2007-12-27 07:39:00,78.593,78.593,78.555,78.555,147550000.0
2007-12-27 07:40:00,78.57,78.618,78.559,78.569,126410000.0
2007-12-27 07:41:00,78.564,78.642,78.564,78.642,99340000.0
2007-12-27 07:42:00,78.607,78.631,78.574,78.574,108050000.0
2007-12-27 07:43:00,78.632,78.642,78.623,78.642,134770000.0
2007-12-27 07:44:00,78.58,78.618,78.563,78.573,73710000.0
2007-12-27 07:45:00,78.604,78.63,78.593,78.593,91240000.0
2007-12-27 07:46:00,78.649,78.649,78.645,78.645,3570000.0
2007-12-27 07:47:00,78.627,78.627,78.566,78.566,115540000.0
2007-12-27 07:48:00,78.582,78.628,78.569,78.614,140920000.0
2007-12-27 07:49:00,78.57,78.631,78.567,78.631,74340000.0
2007-12-27 07:50:00,78.64,78.64,78.586,78.586,96850000.0
2007-12-27 07:51:00,78.612,78.648,78.596,78.648,9570000.0
2007-12-27 07:52:00,78.643,78.662,78.599,78.662,88680000.0
2007-12-27 07:53:00,78.657,78.669,78.608,78.669,117240000.0
2007-12-27 07:54:00,78.631,78.667,78.599,78.667,139160000.0
2007-12-27 07:55:00,78.622,78.676,78.616,78.616,71870000.0
2007-12-27 07:56:00,78.68,78.68,78.617,78.626,88160000.0
2007-12-27 07:57:00,78.629,78.672,78.629,78.672,4890000.0
2007-12-27 07:58:00,78.683,78.702,78.634,78.702,164380000.0
2007-12-27 07:59:00,78.636,78.698,78.633,78.633,154450000.0
2007-12-27 08:00:00,78.638,78.685,78.623,78.626,126000000.0
2007-12-27 08:01:00,78.615,78.678,78.615,78.673,97690000.0
2007-12-27 08:02:00,78.627,78.671,78.614,78.664,123890000.0
2007-12-27 08:03:00,78.641,78.649,78.637,78.638,146480000.0
2007-12-27 08:04:00,78.667,78.676,78.667,78.675,69110000.0
2007-12-27 08:05:00,78.661,78.661,78.604,78.604,106550000.0
2007-12-27 08:06:00,78.638,78.672,78.629,78.672,21210000.0
2007-12-27 08:07:00,78.681,78.681,78.618,78.622,140880000.0
2007-12-27 08:08:00,78.683,78.688,78.68,78.687,127560000.0
2007-12-27 08:09:00,78.654,78.669,78.619,78.624,76040000.0
2007-12-27 08:10:00,78.608,78.617,78.608,78.608,148100000.0
2007-12-27 08:12:00,78.65,78.669,78.628,78.628,78530000.0
2007-12-27 08:14:00,78.608,78.615,78.608,78.612,163970000.0
2007-12-27 08:15:00,78.646,78.646,78.637,78.637,158450000.0
2007-12-27 08:16:00,78.614,78.619,78.611,78.611,129170000.0
2007-12-27 08:17:00,78.615,78.619,78.611,78.611,93410000.0
2007-12-27 08:18:00,78.644,78.644,78.618,78.619,121930000.0
2007-12-27 08:20:00,78.605,78.617,78.605,78.617,72230000.0
2007-12-27 08:21:00,78.654,78.654,78.616,78.616,97920000.0
2007-12-27 08:22:00,78.607,78.657,78.603,78.657,17200000.0
2007-12-27 08:23:00,78.614,78.669,78.614,78.669,67200000.0
2007-12-27 08:24:00,78.637,78.662,78.606,78.662,102220000.0
2007-12-27 08:25:00,78.587,78.587,78.587,78.587,4140000.0
2007-12-27 08:26:00,78.644,78.66,78.603,78.65,156470000.0
2007-12-27 08:27:00,78.627,78.651,78.597,78.597,126600000.0
2007-12-27 08:28:00,78.647,78.651,78.647,78.649,103330000.0
2007-12-27 08:29:00,78.606,78.65,78.593,78.607,117270000.0
2007-12-27 08:30:00,78.631,78.667,78.606,78.606,146620000.0
2007-12-27 08:31:00,78.658,78.662,78.609,78.623,72430000.0
2007-12-27 08:32:00,78.613,78.661,78.597,78.661,99450000.0
2007-12-27 08:33:00,78.621,78.668,78.613,78.668,13570000.0
2007-12-27 08:34:00,78.603,78.608,78.596,78.605,138810000.0
2007-12-27 08:35:00,78.623,78.662,78.619,78.619,66410000.0
2007-12-27 08:36:00,78.646,78.646,78.612,78.612,119190000.0
2007-12-27 08:37:00,78.647,78.667,78.624,78.667,18110000.0
2007-12-27 08:38:00,78.647,78.653,78.646,78.648,127440000.0
2007-12-27 08:39:00,78.64,78.656,78.607,78.607,90220000.0
2007-12-27 08:40:00,78.616,78.668,78.605,78.605,52780000.0
2007-12-27 08:41:00,78.587,78.589,78.586,78.589,169860000.0
2007-12-27 08:42:00,78.62,78.629,78.589,78.629,155410000.0
2007-12-27 08:43:00,78.643,78.651,78.642,78.649,131620000.0
2007-12-27 08:44:00,78.632,78.632,78.576,78.576,97340000.0
2007-12-27 08:45:00,78.594,78.594,78.569,78.569,117330000.0
2007-12-27 08:46:00,78.571,78.578,78.565,78.568,127880000.0
2007-12-27 08:47:00,78.573,78.577,78.568,78.577,73690000.0
2007-12-27 08:48:00,78.575,78.635,78.575,78.635,99090000.0
2007-12-27 08:49:00,78.632,78.632,78.584,78.632,16950000.0
2007-12-27 08:51:00,78.599,78.638,78.58,78.58,151940000.0
2007-12-27 08:52:00,78.584,78.591,78.58,78.581,133730000.0
2007-12-27 08:53:00,78.586,78.588,78.581,78.582,94600000.0
2007-12-27 08:54:00,78.605,78.605,78.591,78.595,119810000.0
2007-12-27 08:56:00,78.585,78.589,78.584,78.589,65850000.0
2007-12-27 08:57:00,78.617,78.631,78.589,78.631,101170000.0
2007-12-27 08:58:00,78.633,78.633,78.573,78.61,18440000.0
2007-12-27 08:59:00,78.59,78.605,78.547,78.561,68530000.0
2007-12-27 09:00:00,78.596,78.606,78.554,78.572,96230000.0
2007-12-27 09:01:00,78.577,78.628,78.577,78.627,12580000.0
2007-12-27 09:02:00,78.572,78.628,78.572,78.628,127130000.0
2007-12-27 09:03:00,78.614,78.639,78.588,78.592,69500000.0
2007-12-27 09:04:00,78.578,78.588,78.578,78.586,142170000.0
2007-12-27 09:05:00,78.606,78.656,78.6,78.656,125200000.0
2007-12-27 09:06:00,78.635,78.65,78.602,78.643,74550000.0
2007-12-27 09:07:00,78.605,78.664,78.6,78.664,43140000.0
2007-12-27 09:08:00,78.621,78.675,78.621,78.664,173580000.0
2007-12-27 09:09:00,78.647,78.671,78.616,78.619,155970000.0
2007-12-27 09:10:00,78.614,78.664,78.614,78.664,134320000.0
2007-12-27 09:11:00,78.668,78.668,78.61,78.655,89880000.0
2007-12-27 09:12:00,78.601,78.645,78.592,78.592,126130000.0
2007-12-27 09:13:00,78.597,78.657,78.592,78.657,129250000.0
2007-12-27 09:14:00,78.675,78.679,78.674,78.679,78600000.0
2007-12-27 09:15:00,78.637,78.674,78.603,78.674,103200000.0
2007-12-27 09:16:00,78.634,78.67,78.634,78.67,4170000.0
2007-12-27 09:17:00,78.614,78.7,78.614,78.7,115380000.0
2007-12-27 09:18:00,78.659,78.684,78.63,78.642,101400000.0
2007-12-27 09:19:00,78.708,78.717,78.651,78.712,58660000.0
2007-12-27 09:20:00,78.699,78.699,78.627,78.627,97560000.0
2007-12-27 09:21:00,78.653,78.696,78.642,78.692,72270000.0
2007-12-27 09:22:00,78.682,78.682,78.616,78.616,65500000.0
2007-12-27 09:23:00,78.594,78.663,78.594,78.663,36900000.0
2007-12-27 09:24:00,78.632,78.658,78.604,78.617,49100000.0
2007-12-27 09:25:00,78.675,78.675,78.626,78.626,51570000.0
2007-12-27 09:27:00,78.644,78.644,78.613,78.613,76180000.0
2007-12-27 09:28:00,78.619,78.62,78.617,78.619,121630000.0
2007-12-27 09:29:00,78.611,78.617,78.611,78.617,67720000.0
2007-12-27 09:30:00,78.645,78.645,78.616,78.616,124230000.0
2007-12-27 09:31:00,78.627,78.627,78.617,78.617,108440000.0
2007-12-27 09:33:00,78.686,78.686,78.678,78.678,124490000.0
2007-12-27 09:34:00,78.623,78.629,78.617,78.617,124880000.0
2007-12-27 09:36:00,78.655,78.682,78.637,78.682,137870000.0
2007-12-27 09:37:00,78.629,78.694,78.629,78.68,115540000.0
2007-12-27 09:38:00,78.623,78.672,78.623,78.672,76060000.0
2007-12-27 09:39:00,78.656,78.656,78.646,78.646,46300000.0
2007-12-27 09:40:00,78.635,78.692,78.635,78.692,170810000.0
2007-12-27 09:41:00,78.641,78.697,78.641,78.687,140540000.0
2007-12-27 09:42:00,78.674,78.698,78.649,78.693,122540000.0
2007-12-27 09:43:00,78.631,78.678,78.631,78.634,87660000.0
2007-12-27 09:45:00,78.652,78.659,78.647,78.647,131570000.0
2007-12-27 09:46:00,78.623,78.669,78.623,78.631,60760000.0
2007-12-27 09:47:00,78.678,78.678,78.627,78.674,92970000.0
2007-12-27 09:48:00,78.649,78.664,78.626,78.626,18540000.0
2007-12-27 09:50:00,78.643,78.695,78.643,78.692,105540000.0
2007-12-27 09:51:00,78.679,78.702,78.676,78.693,70320000.0
2007-12-27 09:52:00,78.633,78.688,78.629,78.675,127580000.0
2007-12-27 09:54:00,78.7,78.7,78.639,78.692,118830000.0
2007-12-27 09:55:00,78.682,78.694,78.64,78.694,114210000.0
2007-12-27 09:56:00,78.687,78.689,78.649,78.654,99880000.0
2007-12-27 09:57:00,78.678,78.703,78.645,78.703,127340000.0
2007-12-27 09:58:00,78.663,78.719,78.663,78.719,124680000.0
2007-12-27 09:59:00,78.656,78.715,78.656,78.664,71020000.0
2007-12-27 10:00:00,78.717,78.72,78.646,78.72,136940000.0
2007-12-27 10:01:00,78.657,78.731,78.657,78.731,116890000.0
2007-12-27 10:02:00,78.687,78.746,78.679,78.681,75730000.0
2007-12-27 10:03:00,78.715,78.763,78.677,78.693,45490000.0
2007-12-27 10:04:00,78.766,78.767,78.76,78.767,155090000.0
2007-12-27 10:05:00,78.75,78.75,78.689,78.692,136840000.0
2007-12-27 10:06:00,78.707,78.707,78.682,78.689,123410000.0
2007-12-27 10:07:00,78.687,78.736,78.687,78.732,83360000.0
2007-12-27 10:08:00,78.74,78.741,78.677,78.691,109250000.0
2007-12-27 10:09:00,78.731,78.749,78.684,78.684,129220000.0
2007-12-27 10:10:00,78.682,78.682,78.673,78.68,68630000.0
2007-12-27 10:11:00,78.686,78.686,78.675,78.685,85880000.0
2007-12-27 10:12:00,78.726,78.736,78.702,78.731,18650000.0
2007-12-27 10:13:00,78.695,78.746,78.675,78.746,34710000.0
2007-12-27 10:14:00,78.677,78.737,78.677,78.724,57580000.0
2007-12-27 10:15:00,78.695,78.715,78.689,78.713,10370000.0
2007-12-27 10:16:00,78.712,78.716,78.657,78.665,63020000.0
2007-12-27 10:17:00,78.719,78.719,78.652,78.694,59130000.0
2007-12-27 10:18:00,78.674,78.674,78.629,78.671,88870000.0
2007-12-27 10:19:00,78.613,78.685,78.613,78.685,155570000.0
2007-12-27 10:20:00,78.631,78.691,78.631,78.691,63850000.0
2007-12-27 10:21:00,78.635,78.702,78.627,78.702,118220000.0
2007-12-27 10:22:00,78.693,78.716,78.642,78.665,111880000.0
2007-12-27 10:23:00,78.654,78.708,78.652,78.692,104680000.0
2007-12-27 10:24:00,78.689,78.717,78.657,78.714,88110000.0
2007-12-27 10:25:00,78.657,78.705,78.657,78.701,45010000.0
2007-12-27 10:26:00,78.661,78.716,78.658,78.658,34560000.0
2007-12-27 10:27:00,78.642,78.672,78.642,78.65,56360000.0
2007-12-27 10:28:00,78.645,78.708,78.645,78.705,28320000.0
2007-12-27 10:29:00,78.659,78.727,78.657,78.662,31810000.0
2007-12-27 10:30:00,78.718,78.737,78.675,78.733,44680000.0
2007-12-27 10:31:00,78.674,78.733,78.664,78.7,73090000.0
2007-12-27 10:32:00,78.671,78.74,78.671,78.703,105280000.0
2007-12-27 10:33:00,78.735,78.755,78.679,78.682,81930000.0
2007-12-27 10:35:00,78.699,78.765,78.699,78.705,68940000.0
2007-12-27 10:36:00,78.738,78.761,78.705,78.721,143120000.0
2007-12-27 10:37:00,78.729,78.785,78.729,78.785,137990000.0
2007-12-27 10:38:00,78.727,78.79,78.713,78.713,143560000.0
2007-12-27 10:39:00,78.742,78.742,78.711,78.718,120550000.0
2007-12-27 10:40:00,78.71,78.725,78.71,78.725,59390000.0
2007-12-27 10:41:00,78.727,78.777,78.716,78.716,88760000.0
2007-12-27 10:42:00,78.745,78.745,78.711,78.711,72750000.0
2007-12-27 10:43:00,78.701,78.757,78.691,78.691,72580000.0
2007-12-27 10:44:00,78.68,78.689,78.678,78.678,84940000.0
2007-12-27 10:45:00,78.693,78.726,78.686,78.686,67770000.0
2007-12-27 10:46:00,78.67,78.712,78.668,78.683,43820000.0
2007-12-27 10:47:00,78.674,78.727,78.659,78.662,62700000.0
2007-12-27 10:48:00,78.683,78.697,78.647,78.652,110650000.0
2007-12-27 10:49:00,78.645,78.7,78.626,78.7,106730000.0
2007-12-27 10:50:00,78.644,78.648,78.638,78.638,109000000.0
2007-12-27 10:51:00,78.679,78.702,78.678,78.692,78760000.0
2007-12-27 10:52:00,78.632,78.686,78.63,78.63,67370000.0
2007-12-27 10:53:00,78.671,78.677,78.636,78.636,76890000.0
2007-12-27 10:54:00,78.657,78.682,78.63,78.682,65840000.0
2007-12-27 10:55:00,78.68,78.706,78.639,78.66,55790000.0
2007-12-27 10:56:00,78.721,78.726,78.659,78.678,97880000.0
2007-12-27 10:57:00,78.705,78.722,78.649,78.649,67890000.0
2007-12-27 10:58:00,78.662,78.729,78.65,78.729,70560000.0
2007-12-27 10:59:00,78.647,78.726,78.647,78.726,65460000.0
2007-12-27 11:00:00,78.665,78.718,78.656,78.656,85830000.0
2007-12-27 11:01:00,78.665,78.718,78.653,78.653,82250000.0
2007-12-27 11:02:00,78.707,78.717,78.658,78.658,39010000.0
2007-12-27 11:03:00,78.688,78.728,78.671,78.683,65950000.0
2007-12-27 11:04:00,78.731,78.731,78.665,78.675,85230000.0
2007-12-27 11:05:00,78.666,78.72,78.647,78.72,96000000.0
2007-12-27 11:06:00,78.705,78.733,78.679,78.733,92600000.0
2007-12-27 11:07:00,78.671,78.723,78.671,78.685,53140000.0
2007-12-27 11:08:00,78.674,78.728,78.672,78.728,86160000.0
2007-12-27 11:09:00,78.696,78.711,78.654,78.654,63560000.0
2007-12-27 11:10:00,78.654,78.654,78.641,78.641,59470000.0
2007-12-27 11:11:00,78.656,78.724,78.656,78.712,31000000.0
2007-12-27 11:12:00,78.701,78.732,78.696,78.732,42820000.0
2007-12-27 11:13:00,78.71,78.723,78.65,78.707,43640000.0
2007-12-27 11:14:00,78.652,78.706,78.649,78.706,90090000.0
2007-12-27 11:15:00,78.691,78.727,78.656,78.659,70320000.0
2007-12-27 11:16:00,78.646,78.709,78.646,78.647,109740000.0
2007-12-27 11:17:00,78.702,78.706,78.701,78.706,64990000.0
2007-12-27 11:18:00,78.671,78.683,78.619,78.672,111230000.0
2007-12-27 11:19:00,78.621,78.661,78.612,78.661,103660000.0
2007-12-27 11:20:00,78.67,78.67,78.615,78.615,94660000.0
2007-12-27 11:21:00,78.651,78.686,78.639,78.682,109360000.0
2007-12-27 11:22:00,78.695,78.696,78.689,78.696,120090000.0
2007-12-27 11:23:00,78.688,78.691,78.652,78.652,64950000.0
2007-12-27 11:24:00,78.702,78.702,78.63,78.65,127030000.0
2007-12-27 11:25:00,78.646,78.699,78.643,78.699,105900000.0
2007-12-27 11:26:00,78.634,78.701,78.634,78.701,74250000.0
2007-12-27 11:27:00,78.685,78.711,78.649,78.711,42010000.0
2007-12-27 11:28:00,78.664,78.743,78.664,78.743,140750000.0
2007-12-27 11:29:00,78.701,78.765,78.683,78.683,132630000.0
2007-12-27 11:30:00,78.719,78.748,78.7,78.703,110540000.0
2007-12-27 11:31:00,78.693,78.757,78.691,78.695,78690000.0
2007-12-27 11:32:00,78.74,78.74,78.68,78.68,98260000.0
2007-12-27 11:33:00,78.72,78.72,78.686,78.693,114120000.0
2007-12-27 11:34:00,78.679,78.737,78.666,78.737,66080000.0
2007-12-27 11:36:00,78.709,78.709,78.669,78.669,6020000.0
2007-12-27 11:37:00,78.732,78.732,78.662,78.664,140530000.0
2007-12-27 11:38:00,78.721,78.721,78.665,78.665,60940000.0
2007-12-27 11:39:00,78.7,78.7,78.647,78.647,124060000.0
2007-12-27 11:40:00,78.656,78.712,78.656,78.712,120210000.0
2007-12-27 11:41:00,78.649,78.652,78.647,78.648,109860000.0
2007-12-27 11:42:00,78.691,78.728,78.667,78.713,132320000.0
2007-12-27 11:43:00,78.721,78.728,78.682,78.728,127480000.0
2007-12-27 11:44:00,78.683,78.757,78.683,78.7,73550000.0
2007-12-27 11:45:00,78.726,78.751,78.689,78.751,137550000.0
2007-12-27 11:46:00,78.765,78.765,78.75,78.75,112990000.0
2007-12-27 11:48:00,78.725,78.725,78.686,78.686,48720000.0
2007-12-27 11:49:00,78.678,78.686,78.678,78.679,160820000.0
2007-12-27 11:50:00,78.69,78.724,78.659,78.722,141560000.0
2007-12-27 11:51:00,78.696,78.732,78.667,78.732,130370000.0
2007-12-27 11:52:00,78.682,78.736,78.676,78.733,91010000.0
2007-12-27 11:53:00,78.739,78.739,78.674,78.729,122160000.0
2007-12-27 11:54:00,78.695,78.739,78.686,78.739,135880000.0
2007-12-27 11:55:00,78.729,78.731,78.678,78.698,69770000.0
2007-12-27 11:56:00,78.691,78.731,78.689,78.731,83360000.0
2007-12-27 11:57:00,78.691,78.737,78.681,78.737,12250000.0
2007-12-27 11:58:00,78.695,78.75,78.695,78.75,141830000.0
2007-12-27 11:59:00,78.748,78.761,78.748,78.749,118770000.0
2007-12-27 12:00:00,78.729,78.77,78.712,78.77,82960000.0
2007-12-27 12:01:00,78.703,78.767,78.703,78.758,49530000.0
2007-12-27 12:02:00,78.77,78.77,78.706,78.706,166790000.0
2007-12-27 12:03:00,78.751,78.762,78.745,78.76,152960000.0
2007-12-27 12:04:00,78.685,78.695,78.685,78.695,129090000.0
2007-12-27 12:05:00,78.778,78.782,78.777,78.779,86980000.0
2007-12-27 12:06:00,78.733,78.734,78.722,78.726,120260000.0
2007-12-27 12:07:00,78.758,78.77,78.718,78.77,130190000.0
2007-12-27 12:08:00,78.705,78.761,78.705,78.761,67450000.0
2007-12-27 12:09:00,78.728,78.759,78.712,78.715,92620000.0
2007-12-27 12:10:00,78.715,78.752,78.715,78.752,6050000.0
2007-12-27 12:11:00,78.697,78.702,78.697,78.698,87210000.0
2007-12-27 12:12:00,78.729,78.767,78.695,78.767,118710000.0
2007-12-27 12:13:00,78.72,78.775,78.72,78.761,132660000.0
2007-12-27 12:14:00,78.768,78.768,78.719,78.725,71470000.0
2007-12-27 12:15:00,78.757,78.763,78.714,78.723,95170000.0
2007-12-27 12:16:00,78.724,78.783,78.716,78.777,17860000.0
2007-12-27 12:17:00,78.783,78.783,78.725,78.725,91430000.0
2007-12-27 12:18:00,78.754,78.768,78.717,78.768,111150000.0
2007-12-27 12:19:00,78.7,78.768,78.7,78.768,132230000.0
2007-12-27 12:20:00,78.71,78.788,78.709,78.788,71160000.0
2007-12-27 12:21:00,78.751,78.772,78.724,78.772,91960000.0
2007-12-27 12:22:00,78.768,78.775,78.768,78.775,8680000.0
2007-12-27 12:23:00,78.763,78.763,78.698,78.706,123410000.0
2007-12-27 12:24:00,78.73,78.73,78.698,78.7,61830000.0
2007-12-27 12:25:00,78.712,78.77,78.712,78.716,131710000.0
2007-12-27 12:26:00,78.725,78.774,78.719,78.736,120280000.0
2007-12-27 12:27:00,78.766,78.793,78.737,78.737,99920000.0
2007-12-27 12:28:00,78.728,78.785,78.728,78.731,136160000.0
2007-12-27 12:29:00,78.797,78.797,78.735,78.775,118010000.0
2007-12-27 12:30:00,78.753,78.783,78.727,78.773,72380000.0
2007-12-27 12:31:00,78.794,78.794,78.779,78.779,154410000.0
2007-12-27 12:32:00,78.706,78.709,78.701,78.707,128620000.0
2007-12-27 12:33:00,78.743,78.789,78.72,78.724,81700000.0
2007-12-27 12:34:00,78.732,78.796,78.727,78.791,47690000.0
2007-12-27 12:35:00,78.725,78.789,78.725,78.789,168870000.0
2007-12-27 12:36:00,78.765,78.767,78.755,78.755,154320000.0
2007-12-27 12:37:00,78.717,78.783,78.717,78.775,122670000.0
2007-12-27 12:38:00,78.708,78.712,78.707,78.708,95630000.0
2007-12-27 12:39:00,78.735,78.735,78.708,78.708,118560000.0
2007-12-27 12:41:00,78.713,78.717,78.709,78.71,70820000.0
2007-12-27 12:42:00,78.74,78.759,78.705,78.759,103460000.0
2007-12-27 12:43:00,78.685,78.685,78.681,78.682,6760000.0
2007-12-27 12:44:00,78.686,78.688,78.68,78.683,158550000.0
2007-12-27 12:45:00,78.748,78.748,78.706,78.706,136130000.0
2007-12-27 12:46:00,78.707,78.71,78.701,78.701,92380000.0
2007-12-27 12:48:00,78.71,78.744,78.708,78.709,135320000.0
2007-12-27 12:49:00,78.717,78.726,78.716,78.726,68450000.0
2007-12-27 12:50:00,78.736,78.736,78.728,78.73,102460000.0
2007-12-27 12:51:00,78.748,78.748,78.739,78.739,2820000.0
2007-12-27 12:52:00,78.737,78.737,78.737,78.737,1690000.0
2007-12-27 12:53:00,78.727,78.729,78.726,78.728,166140000.0
2007-12-27 12:54:00,78.764,78.764,78.727,78.73,150990000.0
2007-12-27 12:55:00,78.715,78.726,78.715,78.726,125680000.0
2007-12-27 12:56:00,78.719,78.735,78.719,78.728,96590000.0
2007-12-27 12:57:00,78.748,78.748,78.714,78.725,112380000.0
2007-12-27 12:58:00,78.716,78.738,78.716,78.736,138190000.0
2007-12-27 12:59:00,78.735,78.791,78.735,78.791,77060000.0
2007-12-27 13:00:00,78.745,78.784,78.729,78.776,100590000.0
2007-12-27 13:01:00,78.755,78.782,78.74,78.74,8840000.0
2007-12-27 13:02:00,78.8,78.8,78.722,78.722,121490000.0
2007-12-27 13:03:00,78.768,78.768,78.726,78.73,142230000.0
2007-12-27 13:04:00,78.718,78.73,78.718,78.725,75220000.0
2007-12-27 13:06:00,78.772,78.785,78.754,78.754,7890000.0
2007-12-27 13:07:00,78.751,78.753,78.742,78.742,9050000.0
2007-12-27 13:08:00,78.745,78.747,78.735,78.747,95300000.0
2007-12-27 13:09:00,78.786,78.826,78.76,78.826,13430000.0
2007-12-27 13:10:00,78.767,78.774,78.761,78.761,126170000.0
2007-12-27 13:11:00,78.82,78.829,78.818,78.829,88850000.0
2007-12-27 13:12:00,78.797,78.797,78.786,78.786,52740000.0
2007-12-27 13:13:00,78.773,78.83,78.768,78.83,178900000.0
2007-12-27 13:14:00,78.771,78.811,78.76,78.763,152550000.0
2007-12-27 13:15:00,78.791,78.811,78.752,78.804,138340000.0
2007-12-27 13:16:00,78.747,78.788,78.728,78.777,102560000.0
2007-12-27 13:17:00,78.736,78.774,78.733,78.733,122380000.0
2007-12-27 13:18:00,78.765,78.791,78.716,78.716,133510000.0
2007-12-27 13:19:00,78.719,78.753,78.715,78.733,63270000.0
2007-12-27 13:20:00,78.718,78.791,78.718,78.791,102310000.0
2007-12-27 13:21:00,78.756,78.756,78.75,78.751,5260000.0
2007-12-27 13:22:00,78.723,78.766,78.717,78.717,124350000.0
2007-12-27 13:23:00,78.718,78.721,78.716,78.719,83250000.0
2007-12-27 13:24:00,78.754,78.778,78.72,78.778,49040000.0
2007-12-27 13:25:00,78.734,78.788,78.734,78.746,164910000.0
2007-12-27 13:27:00,78.771,78.795,78.733,78.792,127550000.0
2007-12-27 13:28:00,78.801,78.818,78.759,78.815,93890000.0
2007-12-27 13:29:00,78.808,78.81,78.797,78.804,113240000.0
2007-12-27 13:30:00,78.808,78.811,78.785,78.811,135430000.0
2007-12-27 13:31:00,78.761,78.822,78.761,78.822,67280000.0
2007-12-27 13:32:00,78.768,78.814,78.768,78.777,98150000.0
2007-12-27 13:33:00,78.786,78.823,78.767,78.823,16190000.0
2007-12-27 13:34:00,78.82,78.828,78.775,78.775,130420000.0
2007-12-27 13:35:00,78.758,78.809,78.758,78.809,73980000.0
2007-12-27 13:36:00,78.812,78.821,78.769,78.821,145250000.0
2007-12-27 13:37:00,78.831,78.843,78.768,78.836,135880000.0
2007-12-27 13:38:00,78.805,78.859,78.805,78.859,76390000.0
2007-12-27 13:39:00,78.835,78.849,78.798,78.849,45090000.0
2007-12-27 13:40:00,78.775,78.843,78.775,78.843,174420000.0
2007-12-27 13:41:00,78.86,78.869,78.86,78.865,153150000.0
2007-12-27 13:42:00,78.834,78.842,78.832,78.832,132660000.0
2007-12-27 13:43:00,78.793,78.854,78.79,78.849,91410000.0
2007-12-27 13:44:00,78.805,78.851,78.796,78.851,125740000.0
2007-12-27 13:45:00,78.822,78.827,78.81,78.81,134940000.0
2007-12-27 13:46:00,78.803,78.878,78.803,78.86,77600000.0
2007-12-27 13:48:00,78.825,78.85,78.805,78.85,14350000.0
2007-12-27 13:49:00,78.802,78.854,78.792,78.835,58680000.0
2007-12-27 13:50:00,78.788,78.788,78.784,78.788,89980000.0
2007-12-27 13:51:00,78.827,78.843,78.799,78.84,20880000.0
2007-12-27 13:52:00,78.835,78.853,78.804,78.85,67950000.0
2007-12-27 13:53:00,78.804,78.853,78.799,78.853,87790000.0
2007-12-27 13:54:00,78.837,78.861,78.797,78.861,70070000.0
2007-12-27 13:55:00,78.811,78.868,78.804,78.804,79850000.0
2007-12-27 13:56:00,78.813,78.871,78.813,78.871,83150000.0
2007-12-27 13:57:00,78.843,78.876,78.81,78.855,43960000.0
2007-12-27 13:58:00,78.792,78.854,78.792,78.851,67840000.0
2007-12-27 13:59:00,78.86,78.863,78.796,78.863,99030000.0
2007-12-27 14:00:00,78.847,78.864,78.807,78.816,104120000.0
2007-12-27 14:01:00,78.824,78.869,78.814,78.814,97520000.0
2007-12-27 14:02:00,78.805,78.871,78.805,78.862,56120000.0
2007-12-27 14:03:00,78.839,78.839,78.805,78.811,84810000.0
2007-12-27 14:05:00,78.8,78.8,78.796,78.798,68850000.0
2007-12-27 14:06:00,78.832,78.856,78.788,78.834,37680000.0
2007-12-27 14:07:00,78.84,78.84,78.781,78.834,42480000.0
2007-12-27 14:08:00,78.762,78.804,78.749,78.794,51110000.0
2007-12-27 14:09:00,78.77,78.829,78.738,78.829,95880000.0
2007-12-27 14:10:00,78.768,78.774,78.768,78.769,87160000.0
2007-12-27 14:11:00,78.758,78.774,78.758,78.768,116950000.0
2007-12-27 14:12:00,78.798,78.828,78.745,78.745,67750000.0
2007-12-27 14:13:00,78.75,78.782,78.718,78.732,120540000.0
2007-12-27 14:14:00,78.725,78.778,78.725,78.736,125070000.0
2007-12-27 14:15:00,78.768,78.796,78.749,78.753,92130000.0
2007-12-27 14:16:00,78.741,78.747,78.738,78.738,132120000.0
2007-12-27 14:17:00,78.736,78.79,78.736,78.79,130050000.0
2007-12-27 14:18:00,78.776,78.798,78.737,78.737,72940000.0
2007-12-27 14:19:00,78.784,78.799,78.753,78.799,147600000.0
2007-12-27 14:20:00,78.753,78.81,78.753,78.81,125410000.0
2007-12-27 14:21:00,78.804,78.879,78.769,78.872,80670000.0
2007-12-27 14:22:00,78.882,78.885,78.811,78.826,40200000.0
2007-12-27 14:23:00,78.884,78.884,78.823,78.835,168400000.0
2007-12-27 14:24:00,78.825,78.926,78.825,78.917,145600000.0
2007-12-27 14:25:00,78.933,78.978,78.894,78.909,122070000.0
2007-12-27 14:26:00,78.952,78.957,78.875,78.875,93390000.0
2007-12-27 14:27:00,78.901,78.934,78.868,78.922,115450000.0
2007-12-27 14:28:00,78.933,78.941,78.931,78.936,130810000.0
2007-12-27 14:29:00,78.864,78.912,78.864,78.871,70750000.0
2007-12-27 14:30:00,78.885,78.928,78.861,78.868,97450000.0
2007-12-27 14:31:00,78.879,78.924,78.879,78.924,9470000.0
2007-12-27 14:32:00,78.859,78.934,78.859,78.889,69680000.0
2007-12-27 14:33:00,78.922,78.971,78.886,78.902,104340000.0
2007-12-27 14:34:00,78.912,78.977,78.912,78.976,13180000.0
2007-12-27 14:35:00,78.911,78.96,78.911,78.96,97830000.0
2007-12-27 14:36:00,78.927,78.957,78.92,78.92,19760000.0
2007-12-27 14:37:00,78.913,78.943,78.913,78.943,6430000.0
2007-12-27 14:38:00,78.913,78.942,78.887,78.942,118290000.0
2007-12-27 14:39:00,78.907,78.929,78.871,78.92,99060000.0
2007-12-27 14:40:00,78.875,78.923,78.865,78.922,143470000.0
2007-12-27 14:41:00,78.858,78.865,78.858,78.858,131950000.0
2007-12-27 14:42:00,78.891,78.92,78.856,78.92,63340000.0
2007-12-27 14:43:00,78.91,78.91,78.838,78.907,147970000.0
2007-12-27 14:44:00,78.861,78.919,78.861,78.911,117000000.0
2007-12-27 14:45:00,78.903,78.903,78.857,78.857,80910000.0
2007-12-27 14:46:00,78.865,78.921,78.86,78.907,48560000.0
2007-12-27 14:47:00,78.869,78.914,78.855,78.855,168960000.0
2007-12-27 14:48:00,78.9,78.914,78.899,78.914,152560000.0
2007-12-27 14:49:00,78.855,78.862,78.854,78.859,124040000.0
2007-12-27 14:50:00,78.848,78.856,78.848,78.85,92180000.0
2007-12-27 14:51:00,78.89,78.917,78.867,78.917,116110000.0
2007-12-27 14:52:00,78.857,78.907,78.857,78.899,132680000.0
2007-12-27 14:53:00,78.908,78.921,78.869,78.921,73930000.0
2007-12-27 14:54:00,78.891,78.917,78.854,78.915,90790000.0
2007-12-27 14:55:00,78.868,78.92,78.865,78.92,20540000.0
2007-12-27 14:56:00,78.922,78.93,78.922,78.926,105760000.0
2007-12-27 14:57:00,78.899,78.915,78.856,78.856,127110000.0
2007-12-27 14:58:00,78.862,78.902,78.86,78.865,131140000.0
2007-12-27 14:59:00,78.908,78.908,78.857,78.893,72910000.0
2007-12-27 15:00:00,78.912,78.912,78.878,78.902,142580000.0
2007-12-27 15:01:00,78.844,78.911,78.844,78.911,125640000.0
2007-12-27 15:02:00,78.854,78.905,78.846,78.894,70680000.0
2007-12-27 15:03:00,78.866,78.866,78.844,78.848,45550000.0
2007-12-27 15:04:00,78.847,78.924,78.847,78.924,149600000.0
2007-12-27 15:05:00,78.913,78.917,78.867,78.869,146430000.0
2007-12-27 15:06:00,78.904,78.928,78.871,78.928,117200000.0
2007-12-27 15:07:00,78.87,78.923,78.869,78.923,86490000.0
2007-12-27 15:08:00,78.867,78.915,78.861,78.861,110100000.0
2007-12-27 15:09:00,78.89,78.913,78.844,78.844,126800000.0
2007-12-27 15:10:00,78.825,78.831,78.819,78.828,67980000.0
2007-12-27 15:11:00,78.822,78.883,78.821,78.845,96680000.0
2007-12-27 15:12:00,78.878,78.887,78.855,78.855,11270000.0
2007-12-27 15:13:00,78.849,78.915,78.841,78.897,116970000.0
2007-12-27 15:14:00,78.845,78.886,78.83,78.835,88470000.0
2007-12-27 15:15:00,78.845,78.907,78.838,78.907,109520000.0
2007-12-27 15:16:00,78.841,78.906,78.841,78.855,124050000.0
2007-12-27 15:17:00,78.847,78.915,78.847,78.908,60590000.0
2007-12-27 15:18:00,78.888,78.914,78.87,78.878,90920000.0
2007-12-27 15:19:00,78.913,78.924,78.898,78.924,8310000.0
2007-12-27 15:20:00,78.953,78.953,78.902,78.903,92980000.0
2007-12-27 15:21:00,78.92,78.977,78.915,78.977,14870000.0
2007-12-27 15:22:00,78.989,78.992,78.989,78.992,3010000.0
2007-12-27 15:23:00,78.992,78.993,78.929,78.989,98120000.0
2007-12-27 15:24:00,78.955,78.974,78.906,78.906,72310000.0
2007-12-27 15:25:00,78.916,78.954,78.908,78.954,118720000.0
2007-12-27 15:26:00,78.889,78.895,78.881,78.888,69170000.0
2007-12-27 15:27:00,78.914,78.914,78.883,78.897,126310000.0
2007-12-27 15:28:00,78.897,78.944,78.892,78.942,124550000.0
2007-12-27 15:29:00,78.894,78.945,78.884,78.934,101310000.0
2007-12-27 15:30:00,78.876,78.913,78.822,78.892,136470000.0
2007-12-27 15:31:00,78.82,78.891,78.793,78.796,119540000.0
2007-12-27 15:32:00,78.799,78.851,78.786,78.786,74860000.0
2007-12-27 15:33:00,78.791,78.822,78.761,78.761,148420000.0
2007-12-27 15:34:00,78.758,78.813,78.758,78.779,120400000.0
2007-12-27 15:35:00,78.83,78.83,78.744,78.795,78590000.0
2007-12-27 15:36:00,78.722,78.762,78.675,78.703,44610000.0
2007-12-27 15:37:00,78.691,78.755,78.669,78.669,164380000.0
2007-12-27 15:38:00,78.71,78.732,78.663,78.68,156790000.0
2007-12-27 15:39:00,78.703,78.734,78.661,78.717,133480000.0
2007-12-27 15:40:00,78.703,78.703,78.613,78.667,82720000.0
2007-12-27 15:41:00,78.583,78.645,78.55,78.586,111130000.0
2007-12-27 15:42:00,78.594,78.637,78.572,78.595,127990000.0
2007-12-27 15:43:00,78.587,78.64,78.572,78.577,69230000.0
2007-12-27 15:44:00,78.582,78.628,78.572,78.589,96410000.0
2007-12-27 15:45:00,78.596,78.624,78.583,78.583,22470000.0
2007-12-27 15:46:00,78.577,78.633,78.568,78.625,121080000.0
2007-12-27 15:47:00,78.57,78.658,78.57,78.592,97510000.0
2007-12-27 15:48:00,78.615,78.668,78.594,78.667,136420000.0
2007-12-27 15:49:00,78.621,78.661,78.598,78.618,133670000.0
2007-12-27 15:50:00,78.614,78.694,78.614,78.624,67560000.0
2007-12-27 15:51:00,78.646,78.668,78.619,78.621,141250000.0
2007-12-27 15:52:00,78.632,78.676,78.63,78.641,110950000.0
2007-12-27 15:53:00,78.703,78.703,78.645,78.694,82490000.0
2007-12-27 15:54:00,78.672,78.697,78.643,78.643,44350000.0
2007-12-27 15:55:00,78.691,78.693,78.62,78.632,166200000.0
2007-12-27 15:56:00,78.62,78.659,78.594,78.658,150670000.0
2007-12-27 15:57:00,78.623,78.668,78.612,78.614,126500000.0
2007-12-27 15:58:00,78.625,78.675,78.617,78.617,89840000.0
2007-12-27 15:59:00,78.623,78.657,78.598,78.64,119610000.0
2007-12-27 16:00:00,78.569,78.611,78.497,78.53,126250000.0
2007-12-27 16:01:00,78.597,78.65,78.541,78.65,67690000.0
2007-12-27 16:02:00,78.65,78.694,78.592,78.694,94600000.0
2007-12-27 16:03:00,78.671,78.692,78.598,78.638,20290000.0
2007-12-27 16:04:00,78.603,78.66,78.582,78.611,122110000.0
2007-12-27 16:05:00,78.662,78.662,78.57,78.62,137370000.0
2007-12-27 16:06:00,78.592,78.638,78.584,78.638,66360000.0
2007-12-27 16:07:00,78.596,78.687,78.596,78.616,153480000.0
2007-12-27 16:08:00,78.663,78.705,78.612,78.705,120090000.0
2007-12-27 16:09:00,78.647,78.756,78.647,78.719,81760000.0
2007-12-27 16:10:00,78.653,78.697,78.65,78.697,42030000.0
2007-12-27 16:11:00,78.657,78.728,78.657,78.671,158870000.0
2007-12-27 16:12:00,78.697,78.757,78.671,78.757,138610000.0
2007-12-27 16:13:00,78.748,78.75,78.692,78.75,118100000.0
2007-12-27 16:14:00,78.745,78.795,78.711,78.722,94910000.0
2007-12-27 16:15:00,78.737,78.773,78.715,78.727,122240000.0
2007-12-27 16:16:00,78.723,78.792,78.723,78.743,126920000.0
2007-12-27 16:17:00,78.757,78.757,78.709,78.725,70890000.0
2007-12-27 16:18:00,78.755,78.783,78.713,78.783,96060000.0
2007-12-27 16:19:00,78.745,78.77,78.728,78.77,18870000.0
2007-12-27 16:20:00,78.763,78.763,78.71,78.71,117680000.0
2007-12-27 16:21:00,78.738,78.751,78.681,78.689,134810000.0
2007-12-27 16:22:00,78.694,78.738,78.687,78.694,63250000.0
2007-12-27 16:23:00,78.758,78.783,78.726,78.726,92520000.0
2007-12-27 16:24:00,78.743,78.743,78.73,78.73,5070000.0
2007-12-27 16:25:00,78.72,78.794,78.72,78.775,122540000.0
2007-12-27 16:26:00,78.718,78.757,78.696,78.704,74760000.0
2007-12-27 16:27:00,78.725,78.737,78.687,78.733,141790000.0
2007-12-27 16:28:00,78.732,78.75,78.702,78.75,120800000.0
2007-12-27 16:29:00,78.701,78.752,78.701,78.752,83970000.0
2007-12-27 16:30:00,78.745,78.756,78.695,78.695,49280000.0
2007-12-27 16:31:00,78.747,78.749,78.746,78.749,168980000.0
2007-12-27 16:32:00,78.704,78.758,78.702,78.702,157590000.0
2007-12-27 16:33:00,78.731,78.756,78.697,78.697,120890000.0
2007-12-27 16:34:00,78.744,78.749,78.703,78.742,89190000.0
2007-12-27 16:35:00,78.696,78.696,78.68,78.692,116400000.0
2007-12-27 16:36:00,78.725,78.765,78.702,78.709,130220000.0
2007-12-27 16:37:00,78.715,78.761,78.699,78.707,65910000.0
2007-12-27 16:38:00,78.75,78.754,78.694,78.749,95390000.0
2007-12-27 16:39:00,78.732,78.732,78.688,78.689,10370000.0
2007-12-27 16:40:00,78.744,78.755,78.688,78.692,51650000.0
2007-12-27 16:41:00,78.698,78.737,78.687,78.687,107580000.0
2007-12-27 16:42:00,78.743,78.743,78.693,78.693,78850000.0
2007-12-27 16:43:00,78.684,78.741,78.676,78.741,82320000.0
2007-12-27 16:45:00,78.718,78.759,78.693,78.701,83000000.0
2007-12-27 16:46:00,78.751,78.757,78.704,78.751,84530000.0
2007-12-27 16:47:00,78.703,78.748,78.7,78.706,49570000.0
2007-12-27 16:48:00,78.735,78.755,78.694,78.694,77860000.0
2007-12-27 16:49:00,78.757,78.757,78.748,78.757,101590000.0
2007-12-27 16:50:00,78.705,78.756,78.697,78.697,108740000.0
2007-12-27 16:51:00,78.733,78.765,78.709,78.761,95810000.0
2007-12-27 16:52:00,78.712,78.771,78.712,78.715,60080000.0
2007-12-27 16:53:00,78.767,78.767,78.704,78.763,93090000.0
2007-12-27 16:54:00,78.773,78.773,78.716,78.716,75600000.0
2007-12-27 16:55:00,78.708,78.757,78.708,78.715,63210000.0
2007-12-27 16:56:00,78.766,78.766,78.703,78.703,40240000.0
2007-12-27 16:57:00,78.728,78.762,78.686,78.686,45220000.0
2007-12-27 16:58:00,78.695,78.77,78.695,78.77,41760000.0
2007-12-27 16:59:00,78.788,78.788,78.718,78.718,98730000.0
2007-12-27 17:00:00,78.744,78.784,78.732,78.732,70930000.0
2007-12-27 17:01:00,78.743,78.79,78.731,78.79,121220000.0
2007-12-27 17:02:00,78.741,78.795,78.735,78.735,65080000.0
2007-12-27 17:03:00,78.743,78.795,78.727,78.781,122770000.0
2007-12-27 17:04:00,78.773,78.773,78.708,78.715,122600000.0
2007-12-27 17:05:00,78.774,78.774,78.713,78.729,105590000.0
2007-12-27 17:06:00,78.777,78.789,78.731,78.772,126100000.0
2007-12-27 17:07:00,78.732,78.782,78.729,78.778,128170000.0
2007-12-27 17:08:00,78.771,78.776,78.71,78.71,67980000.0
2007-12-27 17:09:00,78.724,78.786,78.724,78.786,137980000.0
2007-12-27 17:10:00,78.787,78.789,78.78,78.78,112420000.0
2007-12-27 17:11:00,78.72,78.764,78.71,78.764,77250000.0
2007-12-27 17:12:00,78.739,78.767,78.711,78.767,47160000.0
2007-12-27 17:13:00,78.717,78.719,78.716,78.718,159610000.0
2007-12-27 17:14:00,78.707,78.715,78.705,78.705,150560000.0
2007-12-27 17:15:00,78.741,78.772,78.704,78.772,123740000.0
2007-12-27 17:16:00,78.779,78.779,78.723,78.773,95380000.0
2007-12-27 17:17:00,78.714,78.714,78.692,78.711,121430000.0
2007-12-27 17:18:00,78.743,78.785,78.718,78.718,135900000.0
2007-12-27 17:19:00,78.769,78.786,78.726,78.734,65640000.0
2007-12-27 17:20:00,78.782,78.797,78.728,78.751,98050000.0
2007-12-27 17:21:00,78.764,78.783,78.755,78.783,7600000.0
2007-12-27 17:22:00,78.738,78.801,78.738,78.801,68380000.0
2007-12-27 17:23:00,78.749,78.786,78.736,78.736,41610000.0
2007-12-27 17:24:00,78.761,78.769,78.716,78.716,40290000.0
2007-12-27 17:25:00,78.704,78.769,78.695,78.766,50840000.0
2007-12-27 17:26:00,78.724,78.768,78.721,78.761,108070000.0
2007-12-27 17:27:00,78.742,78.771,78.717,78.771,75070000.0
2007-12-27 17:28:00,78.779,78.779,78.729,78.729,123340000.0
2007-12-27 17:29:00,78.731,78.786,78.729,78.775,60910000.0
2007-12-27 17:30:00,78.711,78.756,78.697,78.697,133480000.0
2007-12-27 17:31:00,78.7,78.753,78.662,78.666,116060000.0
2007-12-27 17:32:00,78.658,78.71,78.658,78.71,98620000.0
2007-12-27 17:33:00,78.689,78.729,78.667,78.729,129100000.0
2007-12-27 17:34:00,78.662,78.735,78.662,78.67,123840000.0
2007-12-27 17:35:00,78.674,78.726,78.649,78.699,71160000.0
2007-12-27 17:36:00,78.689,78.706,78.652,78.652,145330000.0
2007-12-27 17:37:00,78.642,78.686,78.632,78.684,111310000.0
2007-12-27 17:38:00,78.624,78.686,78.624,78.625,78760000.0
2007-12-27 17:39:00,78.653,78.653,78.621,78.621,47840000.0
2007-12-27 17:40:00,78.633,78.695,78.626,78.674,153200000.0
2007-12-27 17:41:00,78.611,78.67,78.608,78.616,151020000.0
2007-12-27 17:42:00,78.646,78.677,78.622,78.673,118980000.0
2007-12-27 17:43:00,78.626,78.7,78.626,78.7,93980000.0
2007-12-27 17:44:00,78.695,78.695,78.632,78.644,115380000.0
2007-12-27 17:45:00,78.679,78.679,78.622,78.671,131550000.0
2007-12-27 17:46:00,78.615,78.672,78.615,78.672,65090000.0
2007-12-27 17:47:00,78.613,78.669,78.613,78.669,94350000.0
2007-12-27 17:48:00,78.642,78.669,78.633,78.669,9790000.0
2007-12-27 17:49:00,78.636,78.694,78.625,78.69,132200000.0
2007-12-27 17:50:00,78.678,78.688,78.627,78.688,123210000.0
2007-12-27 17:51:00,78.662,78.704,78.638,78.67,102450000.0
2007-12-27 17:52:00,78.73,78.73,78.648,78.648,121320000.0
2007-12-27 17:53:00,78.646,78.699,78.601,78.601,129990000.0
2007-12-27 17:54:00,78.623,78.672,78.619,78.672,69170000.0
2007-12-27 17:55:00,78.659,78.666,78.613,78.652,141370000.0
2007-12-27 17:56:00,78.616,78.657,78.61,78.614,117980000.0
2007-12-27 17:57:00,78.649,78.686,78.632,78.672,82940000.0
2007-12-27 17:58:00,78.627,78.689,78.627,78.689,42070000.0
2007-12-27 17:59:00,78.687,78.704,78.649,78.664,158850000.0
2007-12-27 18:00:00,78.67,78.714,78.663,78.669,144830000.0
2007-12-27 18:01:00,78.663,78.731,78.663,78.731,122280000.0
2007-12-27 18:02:00,78.682,78.733,78.671,78.712,94220000.0
2007-12-27 18:03:00,78.7,78.7,78.647,78.696,116000000.0
2007-12-27 18:04:00,78.636,78.646,78.634,78.637,134710000.0
2007-12-27 18:05:00,78.649,78.695,78.649,78.695,67360000.0
2007-12-27 18:06:00,78.668,78.698,78.633,78.645,93290000.0
2007-12-27 18:07:00,78.626,78.694,78.626,78.69,11650000.0
2007-12-27 18:08:00,78.704,78.704,78.618,78.618,92190000.0
2007-12-27 18:09:00,78.63,78.646,78.609,78.612,16340000.0
2007-12-27 18:10:00,78.652,78.652,78.557,78.619,127360000.0
2007-12-27 18:11:00,78.564,78.648,78.564,78.648,128540000.0
2007-12-27 18:12:00,78.61,78.661,78.589,78.656,78090000.0
2007-12-27 18:13:00,78.669,78.669,78.617,78.619,139440000.0
2007-12-27 18:14:00,78.627,78.678,78.589,78.589,127100000.0
2007-12-27 18:15:00,78.613,78.614,78.559,78.613,81070000.0
2007-12-27 18:16:00,78.617,78.617,78.542,78.542,44980000.0
2007-12-27 18:17:00,78.55,78.581,78.543,78.575,152350000.0
2007-12-27 18:18:00,78.555,78.578,78.478,78.478,155670000.0
2007-12-27 18:19:00,78.48,78.524,78.48,78.483,121180000.0
2007-12-27 18:20:00,78.476,78.561,78.476,78.561,88250000.0
2007-12-27 18:21:00,78.547,78.569,78.518,78.52,111330000.0
2007-12-27 18:22:00,78.529,78.564,78.513,78.562,136370000.0
2007-12-27 18:23:00,78.55,78.553,78.5,78.502,65260000.0
2007-12-27 18:24:00,78.539,78.564,78.518,78.524,98630000.0
2007-12-27 18:25:00,78.542,78.596,78.542,78.596,4880000.0
2007-12-27 18:26:00,78.604,78.638,78.563,78.638,120120000.0
2007-12-27 18:27:00,78.625,78.657,78.585,78.596,82010000.0
2007-12-27 18:28:00,78.587,78.649,78.587,78.592,48350000.0
2007-12-27 18:29:00,78.58,78.586,78.58,78.58,158170000.0
2007-12-27 18:30:00,78.614,78.627,78.574,78.627,144610000.0
2007-12-27 18:31:00,78.566,78.608,78.556,78.567,129990000.0
2007-12-27 18:32:00,78.553,78.607,78.553,78.597,88610000.0
2007-12-27 18:33:00,78.578,78.597,78.548,78.563,117420000.0
2007-12-27 18:34:00,78.549,78.615,78.549,78.61,138460000.0
2007-12-27 18:35:00,78.568,78.625,78.568,78.61,64320000.0
2007-12-27 18:36:00,78.615,78.622,78.575,78.622,98510000.0
2007-12-27 18:37:00,78.595,78.595,78.548,78.582,14390000.0
2007-12-27 18:38:00,78.544,78.582,78.535,78.535,111630000.0
2007-12-27 18:39:00,78.555,78.565,78.511,78.511,138290000.0
2007-12-27 18:40:00,78.514,78.514,78.51,78.512,66570000.0
2007-12-27 18:41:00,78.521,78.572,78.521,78.572,93840000.0
2007-12-27 18:42:00,78.547,78.567,78.538,78.567,11270000.0
2007-12-27 18:43:00,78.564,78.573,78.562,78.562,120090000.0
2007-12-27 18:44:00,78.572,78.586,78.523,78.549,86950000.0
2007-12-27 18:45:00,78.601,78.601,78.541,78.541,121710000.0
2007-12-27 18:46:00,78.528,78.581,78.528,78.581,129830000.0
2007-12-27 18:47:00,78.522,78.581,78.522,78.581,69950000.0
2007-12-27 18:48:00,78.516,78.579,78.516,78.579,99380000.0
2007-12-27 18:49:00,78.578,78.586,78.559,78.573,15070000.0
2007-12-27 18:50:00,78.557,78.601,78.557,78.56,110740000.0
2007-12-27 18:51:00,78.597,78.632,78.575,78.632,138370000.0
2007-12-27 18:52:00,78.565,78.602,78.554,78.595,66640000.0
2007-12-27 18:53:00,78.544,78.587,78.526,78.587,89710000.0
2007-12-27 18:54:00,78.588,78.598,78.535,78.546,15280000.0
2007-12-27 18:55:00,78.602,78.611,78.562,78.562,9890000.0
2007-12-27 18:56:00,78.603,78.603,78.559,78.56,64220000.0
2007-12-27 18:57:00,78.586,78.586,78.579,78.58,95150000.0
2007-12-27 18:58:00,78.585,78.619,78.585,78.616,14280000.0
2007-12-27 18:59:00,78.583,78.64,78.583,78.64,64540000.0
2007-12-27 19:00:00,78.624,78.624,78.592,78.6,102570000.0
2007-12-27 19:01:00,78.603,78.658,78.603,78.615,15260000.0
2007-12-27 19:02:00,78.661,78.661,78.608,78.614,89180000.0
2007-12-27 19:03:00,78.632,78.721,78.603,78.603,113570000.0
2007-12-27 19:04:00,78.591,78.69,78.588,78.659,138900000.0
2007-12-27 19:05:00,78.642,78.655,78.599,78.606,67110000.0
2007-12-27 19:06:00,78.625,78.655,78.588,78.6,93880000.0
2007-12-27 19:07:00,78.587,78.629,78.579,78.596,19020000.0
2007-12-27 19:08:00,78.582,78.656,78.582,78.603,74740000.0
2007-12-27 19:09:00,78.625,78.636,78.56,78.56,44030000.0
2007-12-27 19:10:00,78.614,78.624,78.572,78.618,168530000.0
2007-12-27 19:11:00,78.549,78.598,78.539,78.539,142580000.0
2007-12-27 19:12:00,78.567,78.636,78.559,78.589,115380000.0
2007-12-27 19:13:00,78.587,78.643,78.587,78.643,83380000.0
2007-12-27 19:14:00,78.641,78.641,78.595,78.637,117910000.0
2007-12-27 19:15:00,78.612,78.629,78.577,78.629,135900000.0
2007-12-27 19:16:00,78.61,78.61,78.566,78.566,64230000.0
2007-12-27 19:17:00,78.614,78.614,78.577,78.614,95060000.0
2007-12-27 19:18:00,78.606,78.606,78.554,78.56,16000000.0
2007-12-27 19:19:00,78.552,78.614,78.552,78.614,171020000.0
2007-12-27 19:20:00,78.557,78.571,78.557,78.564,157670000.0
2007-12-27 19:21:00,78.601,78.627,78.578,78.584,120100000.0
2007-12-27 19:22:00,78.611,78.613,78.577,78.613,88650000.0
2007-12-27 19:23:00,78.575,78.575,78.561,78.565,113880000.0
2007-12-27 19:24:00,78.591,78.598,78.586,78.588,122760000.0
2007-12-27 19:25:00,78.582,78.631,78.578,78.615,63950000.0
2007-12-27 19:26:00,78.561,78.592,78.557,78.557,97140000.0
2007-12-27 19:27:00,78.575,78.606,78.559,78.606,13980000.0
2007-12-27 19:28:00,78.57,78.612,78.558,78.612,113000000.0
2007-12-27 19:29:00,78.554,78.573,78.497,78.497,101650000.0
2007-12-27 19:30:00,78.483,78.531,78.477,78.521,130940000.0
2007-12-27 19:31:00,78.464,78.519,78.464,78.472,129240000.0
2007-12-27 19:32:00,78.462,78.532,78.451,78.495,76910000.0
2007-12-27 19:33:00,78.477,78.516,78.437,78.437,146460000.0
2007-12-27 19:34:00,78.482,78.482,78.424,78.475,123260000.0
2007-12-27 19:35:00,78.421,78.482,78.416,78.416,82900000.0
2007-12-27 19:36:00,78.426,78.477,78.401,78.401,44750000.0
2007-12-27 19:37:00,78.41,78.454,78.392,78.454,162470000.0
2007-12-27 19:38:00,78.396,78.403,78.387,78.387,148490000.0
2007-12-27 19:39:00,78.419,78.424,78.379,78.424,132060000.0
2007-12-27 19:40:00,78.424,78.442,78.384,78.424,89570000.0
2007-12-27 19:41:00,78.426,78.435,78.379,78.435,109310000.0
2007-12-27 19:42:00,78.365,78.413,78.341,78.341,129480000.0
2007-12-27 19:43:00,78.385,78.385,78.321,78.365,68700000.0
2007-12-27 19:44:00,78.356,78.356,78.306,78.353,97230000.0
2007-12-27 19:45:00,78.323,78.368,78.32,78.368,11650000.0
2007-12-27 19:46:00,78.324,78.39,78.324,78.39,120810000.0
2007-12-27 19:47:00,78.352,78.413,78.35,78.413,100350000.0
2007-12-27 19:48:00,78.384,78.423,78.352,78.419,130830000.0
2007-12-27 19:49:00,78.425,78.425,78.372,78.374,129890000.0
2007-12-27 19:50:00,78.43,78.43,78.368,78.373,72480000.0
2007-12-27 19:51:00,78.397,78.456,78.375,78.406,136870000.0
2007-12-27 19:52:00,78.455,78.485,78.432,78.485,115400000.0
2007-12-27 19:53:00,78.453,78.465,78.398,78.455,73100000.0
2007-12-27 19:54:00,78.426,78.437,78.362,78.362,46230000.0
2007-12-27 19:55:00,78.417,78.427,78.417,78.427,153990000.0
2007-12-27 19:56:00,78.35,78.406,78.334,78.375,140650000.0
2007-12-27 19:57:00,78.353,78.372,78.294,78.294,117120000.0
2007-12-27 19:58:00,78.34,78.34,78.293,78.293,86800000.0
2007-12-27 19:59:00,78.352,78.352,78.302,78.302,111050000.0
2007-12-27 20:00:00,78.337,78.383,78.319,78.363,131680000.0
2007-12-27 20:01:00,78.36,78.36,78.316,78.355,75520000.0
2007-12-27 20:02:00,78.324,78.383,78.324,78.335,89850000.0
2007-12-27 20:03:00,78.367,78.385,78.367,78.385,4690000.0
2007-12-27 20:04:00,78.374,78.409,78.365,78.409,73320000.0
2007-12-27 20:05:00,78.398,78.411,78.398,78.411,91830000.0
2007-12-27 20:06:00,78.392,78.412,78.392,78.407,87560000.0
2007-12-27 20:07:00,78.406,78.406,78.394,78.405,75480000.0
2007-12-27 20:08:00,78.393,78.399,78.387,78.389,115330000.0
2007-12-27 20:09:00,78.391,78.406,78.38,78.389,119880000.0
2007-12-27 20:10:00,78.406,78.406,78.393,78.393,124670000.0
2007-12-27 20:11:00,78.407,78.411,78.394,78.394,122110000.0
2007-12-27 20:12:00,78.381,78.415,78.381,78.408,102730000.0
2007-12-27 20:13:00,78.417,78.419,78.417,78.419,4690000.0
2007-12-27 20:14:00,78.395,78.411,78.395,78.411,28980000.0
2007-12-27 20:15:00,78.398,78.412,78.384,78.396,92060000.0
2007-12-27 20:16:00,78.407,78.407,78.346,78.346,121620000.0
2007-12-27 20:17:00,78.35,78.391,78.343,78.391,80500000.0
2007-12-27 20:18:00,78.36,78.381,78.333,78.381,110920000.0
2007-12-27 20:19:00,78.337,78.361,78.333,78.333,9580000.0
2007-12-27 20:20:00,78.372,78.372,78.322,78.323,95080000.0
2007-12-27 20:21:00,78.344,78.373,78.33,78.37,15640000.0
2007-12-27 20:22:00,78.299,78.304,78.298,78.301,87820000.0
2007-12-27 20:23:00,78.301,78.351,78.292,78.351,79650000.0
2007-12-27 20:24:00,78.347,78.35,78.32,78.35,81020000.0
2007-12-27 20:25:00,78.354,78.359,78.314,78.359,18670000.0
2007-12-27 20:26:00,78.371,78.388,78.327,78.388,62820000.0
2007-12-27 20:27:00,78.373,78.373,78.332,78.332,112880000.0
2007-12-27 20:28:00,78.377,78.378,78.343,78.378,11860000.0
2007-12-27 20:29:00,78.334,78.392,78.334,78.392,118330000.0
2007-12-27 20:30:00,78.36,78.394,78.357,78.394,126520000.0
2007-12-27 20:31:00,78.365,78.403,78.365,78.403,7880000.0
2007-12-27 20:32:00,78.344,78.391,78.344,78.391,60450000.0
2007-12-27 20:33:00,78.365,78.389,78.337,78.389,65930000.0
2007-12-27 20:35:00,78.338,78.391,78.338,78.391,64920000.0
2007-12-27 20:36:00,78.377,78.405,78.34,78.393,92860000.0
2007-12-27 20:38:00,78.33,78.37,78.302,78.302,45520000.0
2007-12-27 20:39:00,78.348,78.376,78.301,78.319,105230000.0
2007-12-27 20:40:00,78.323,78.329,78.319,78.328,84210000.0
2007-12-27 20:41:00,78.335,78.335,78.322,78.329,81610000.0
2007-12-27 20:42:00,78.359,78.386,78.331,78.353,56170000.0
2007-12-27 20:43:00,78.409,78.409,78.328,78.343,56090000.0
2007-12-27 20:44:00,78.352,78.416,78.345,78.345,63600000.0
2007-12-27 20:45:00,78.378,78.401,78.367,78.396,18940000.0
2007-12-27 20:46:00,78.349,78.397,78.349,78.351,17620000.0
2007-12-27 20:47:00,78.349,78.387,78.329,78.387,107830000.0
2007-12-27 20:48:00,78.365,78.39,78.365,78.39,11730000.0
2007-12-27 20:50:00,78.398,78.401,78.396,78.397,58730000.0
2007-12-27 20:51:00,78.387,78.41,78.357,78.369,104310000.0
2007-12-27 20:52:00,78.42,78.421,78.378,78.378,74600000.0
2007-12-27 20:53:00,78.382,78.438,78.382,78.389,56980000.0
2007-12-27 20:54:00,78.418,78.461,78.396,78.461,57430000.0
2007-12-27 20:55:00,78.45,78.462,78.408,78.455,95280000.0
2007-12-27 20:56:00,78.411,78.459,78.388,78.411,137450000.0
2007-12-27 20:57:00,78.428,78.459,78.417,78.458,23170000.0
2007-12-27 20:58:00,78.417,78.476,78.414,78.476,19570000.0
2007-12-27 20:59:00,78.408,78.467,78.408,78.451,89490000.0
2007-12-27 21:00:00,78.452,78.452,78.366,78.366,111880000.0
2007-12-27 21:01:00,78.396,78.42,78.366,78.42,100220000.0
2007-12-27 21:02:00,78.371,78.418,78.371,78.413,156400000.0
2007-12-27 21:03:00,78.392,78.425,78.388,78.425,92810000.0
2007-12-27 21:04:00,78.414,78.414,78.357,78.398,66070000.0
2007-12-27 21:05:00,78.366,78.419,78.366,78.419,64790000.0
2007-12-27 21:06:00,78.401,78.401,78.371,78.382,119860000.0
2007-12-27 21:07:00,78.396,78.437,78.381,78.396,184950000.0
2007-12-27 21:08:00,78.45,78.458,78.442,78.451,137370000.0
2007-12-27 21:09:00,78.428,78.435,78.375,78.392,94650000.0
2007-12-27 21:10:00,78.423,78.451,78.412,78.451,19220000.0
2007-12-27 21:11:00,78.401,78.413,78.399,78.411,101690000.0
2007-12-27 21:12:00,78.427,78.467,78.419,78.467,9980000.0
2007-12-27 21:13:00,78.428,78.484,78.428,78.475,14130000.0
2007-12-27 21:14:00,78.451,78.471,78.451,78.47,156940000.0
2007-12-27 21:15:00,78.448,78.491,78.428,78.488,114770000.0
2007-12-27 21:16:00,78.446,78.485,78.444,78.485,141790000.0
2007-12-27 21:17:00,78.425,78.47,78.425,78.434,131440000.0
2007-12-27 21:18:00,78.453,78.484,78.453,78.484,106040000.0
2007-12-27 21:19:00,78.478,78.485,78.447,78.482,70640000.0
2007-12-27 21:20:00,78.474,78.481,78.435,78.481,47050000.0
2007-12-27 21:21:00,78.456,78.462,78.439,78.462,8700000.0
2007-12-27 21:22:00,78.439,78.476,78.439,78.462,100370000.0
2007-12-27 21:23:00,78.472,78.476,78.459,78.459,88720000.0
2007-12-27 21:24:00,78.443,78.449,78.423,78.449,92330000.0
2007-12-27 21:25:00,78.411,78.453,78.411,78.453,67060000.0
2007-12-27 21:26:00,78.41,78.452,78.41,78.412,110200000.0
2007-12-27 21:27:00,78.434,78.441,78.396,78.396,119410000.0
2007-12-27 21:28:00,78.425,78.441,78.397,78.425,82570000.0
2007-12-27 21:29:00,78.439,78.439,78.392,78.423,87070000.0
2007-12-27 21:30:00,78.4,78.415,78.384,78.391,84880000.0
2007-12-27 21:31:00,78.382,78.445,78.378,78.426,115550000.0
2007-12-27 21:32:00,78.423,78.442,78.41,78.442,101750000.0
2007-12-27 21:33:00,78.419,78.448,78.415,78.427,109200000.0
2007-12-27 21:34:00,78.401,78.421,78.401,78.419,62080000.0
2007-12-27 21:35:00,78.429,78.433,78.406,78.411,42260000.0
2007-12-27 21:36:00,78.429,78.429,78.401,78.417,15710000.0
2007-12-27 21:37:00,78.42,78.432,78.42,78.432,5070000.0
2007-12-27 21:38:00,78.389,78.41,78.389,78.405,68110000.0
2007-12-27 21:39:00,78.412,78.428,78.411,78.418,22610000.0
2007-12-27 21:40:00,78.39,78.41,78.39,78.41,8640000.0
2007-12-27 21:41:00,78.414,78.414,78.408,78.41,80580000.0
2007-12-27 21:42:00,78.406,78.406,78.399,78.4,88800000.0
2007-12-27 21:43:00,78.396,78.403,78.381,78.388,67750000.0
2007-12-27 21:44:00,78.404,78.404,78.384,78.387,97890000.0
2007-12-27 21:45:00,78.389,78.407,78.389,78.407,15070000.0
2007-12-27 21:46:00,78.386,78.386,78.377,78.377,16190000.0
2007-12-27 21:48:00,78.426,78.426,78.399,78.399,10900000.0
2007-12-27 21:49:00,78.391,78.394,78.391,78.394,3420000.0
2007-12-27 21:50:00,78.414,78.417,78.411,78.411,101500000.0
2007-12-27 21:51:00,78.406,78.415,78.404,78.415,9390000.0
2007-12-27 21:52:00,78.39,78.417,78.388,78.416,121830000.0
2007-12-27 21:53:00,78.424,78.424,78.402,78.41,137530000.0
2007-12-27 21:54:00,78.433,78.433,78.405,78.419,94590000.0
2007-12-27 21:55:00,78.406,78.412,78.395,78.406,101240000.0
2007-12-27 21:56:00,78.428,78.44,78.406,78.436,101790000.0
2007-12-27 21:57:00,78.436,78.436,78.415,78.417,12660000.0
2007-12-27 21:58:00,78.424,78.424,78.412,78.412,3940000.0
2007-12-27 21:59:00,78.424,78.428,78.387,78.425,98290000.0
2007-12-27 22:00:00,78.426,78.427,78.419,78.421,70070000.0
2007-12-27 22:01:00,78.397,78.397,78.384,78.39,69450000.0
2007-12-27 22:02:00,78.381,78.387,78.381,78.387,91850000.0
2007-12-27 22:03:00,78.434,78.434,78.402,78.402,80750000.0
2007-12-27 22:04:00,78.388,78.391,78.386,78.389,97710000.0
2007-12-27 22:05:00,78.377,78.38,78.376,78.379,71060000.0
2007-12-27 22:06:00,78.411,78.411,78.374,78.382,68250000.0
2007-12-27 22:08:00,78.366,78.368,78.357,78.357,98170000.0
2007-12-27 22:09:00,78.401,78.401,78.348,78.348,106240000.0
2007-12-27 22:10:00,78.348,78.348,78.348,78.348,2440000.0
2007-12-27 22:12:00,78.378,78.378,78.348,78.353,88300000.0
2007-12-27 22:13:00,78.341,78.344,78.339,78.34,8680000.0
2007-12-27 22:14:00,78.344,78.344,78.335,78.344,115140000.0
2007-12-27 22:15:00,78.385,78.385,78.382,78.382,3940000.0
2007-12-27 22:16:00,78.36,78.36,78.359,78.359,4130000.0
2007-12-27 22:17:00,78.348,78.348,78.34,78.347,66520000.0
2007-12-27 22:18:00,78.375,78.375,78.359,78.359,60310000.0
2007-12-27 22:20:00,78.348,78.349,78.344,78.347,130570000.0
2007-12-27 22:21:00,78.376,78.376,78.369,78.369,2260000.0
2007-12-27 22:22:00,78.349,78.356,78.348,78.355,85850000.0
2007-12-27 22:23:00,78.351,78.361,78.346,78.346,74800000.0
2007-12-27 22:24:00,78.379,78.379,78.355,78.355,12910000.0
2007-12-27 22:25:00,78.341,78.355,78.341,78.345,104920000.0
2007-12-27 22:27:00,78.374,78.374,78.337,78.337,53340000.0
2007-12-27 22:28:00,78.339,78.341,78.337,78.339,29670000.0
2007-12-27 22:29:00,78.348,78.348,78.34,78.34,47730000.0
2007-12-27 22:30:00,78.365,78.366,78.359,78.36,84350000.0
2007-12-27 22:31:00,78.345,78.345,78.319,78.319,54480000.0
2007-12-27 22:32:00,78.329,78.336,78.321,78.336,71000000.0
2007-12-27 22:33:00,78.375,78.375,78.331,78.331,76840000.0
2007-12-27 22:34:00,78.343,78.377,78.338,78.372,65550000.0
2007-12-27 22:35:00,78.391,78.403,78.391,78.392,63120000.0
2007-12-27 22:36:00,78.421,78.421,78.369,78.379,84180000.0
2007-12-27 22:37:00,78.363,78.367,78.36,78.367,57850000.0
2007-12-27 22:38:00,78.378,78.387,78.378,78.379,89010000.0
2007-12-27 22:39:00,78.419,78.419,78.378,78.378,9770000.0
2007-12-27 22:41:00,78.356,78.359,78.355,78.358,64330000.0
2007-12-27 22:42:00,78.393,78.393,78.353,78.353,68970000.0
2007-12-27 22:43:00,78.356,78.357,78.35,78.351,77890000.0
2007-12-27 22:44:00,78.357,78.358,78.349,78.351,48830000.0
2007-12-27 22:45:00,78.382,78.382,78.348,78.36,69620000.0
2007-12-27 22:46:00,78.339,78.357,78.339,78.357,110780000.0
2007-12-27 22:47:00,78.347,78.347,78.339,78.339,105080000.0
2007-12-27 22:48:00,78.374,78.374,78.372,78.372,2820000.0
2007-12-27 22:50:00,78.327,78.335,78.327,78.335,90580000.0
2007-12-27 22:51:00,78.374,78.374,78.337,78.337,91020000.0
2007-12-27 22:52:00,78.336,78.336,78.321,78.321,34660000.0
2007-12-27 22:53:00,78.334,78.355,78.334,78.355,40910000.0
2007-12-27 22:54:00,78.397,78.397,78.389,78.389,5830000.0
2007-12-27 22:56:00,78.349,78.357,78.349,78.349,42090000.0
2007-12-27 22:57:00,78.382,78.382,78.336,78.343,52430000.0
2007-12-27 22:59:00,78.348,78.349,78.344,78.345,108630000.0
2007-12-27 23:00:00,78.379,78.379,78.348,78.348,73580000.0
2007-12-27 23:01:00,78.348,78.356,78.348,78.348,39970000.0
2007-12-27 23:02:00,78.34,78.347,78.34,78.347,40380000.0
2007-12-27 23:03:00,78.394,78.394,78.362,78.362,51760000.0
2007-12-27 23:04:00,78.347,78.35,78.347,78.349,71950000.0
2007-12-27 23:05:00,78.363,78.374,78.363,78.374,101750000.0
2007-12-27 23:06:00,78.416,78.416,78.411,78.411,97970000.0
2007-12-27 23:07:00,78.367,78.367,78.355,78.355,151980000.0
2007-12-27 23:08:00,78.363,78.368,78.363,78.367,43300000.0
2007-12-27 23:09:00,78.395,78.395,78.389,78.39,63270000.0
2007-12-27 23:10:00,78.358,78.359,78.356,78.358,36220000.0
2007-12-27 23:12:00,78.391,78.391,78.343,78.343,43760000.0
2007-12-27 23:13:00,78.344,78.346,78.339,78.346,25140000.0
2007-12-27 23:14:00,78.336,78.344,78.336,78.344,19780000.0
2007-12-27 23:15:00,78.392,78.392,78.363,78.381,58470000.0
2007-12-27 23:16:00,78.367,78.372,78.346,78.365,48670000.0
2007-12-27 23:17:00,78.361,78.371,78.357,78.361,61830000.0
2007-12-27 23:18:00,78.395,78.395,78.364,78.364,37840000.0
2007-12-27 23:20:00,78.346,78.35,78.346,78.349,29490000.0
2007-12-27 23:21:00,78.385,78.386,78.379,78.379,83270000.0
2007-12-27 23:22:00,78.343,78.343,78.343,78.343,5260000.0
2007-12-27 23:23:00,78.338,78.345,78.337,78.337,51330000.0
2007-12-27 23:24:00,78.383,78.386,78.378,78.378,36280000.0
2007-12-27 23:27:00,78.397,78.397,78.389,78.39,7510000.0
2007-12-27 23:28:00,78.346,78.35,78.346,78.347,70940000.0
2007-12-27 23:30:00,78.395,78.395,78.357,78.364,93650000.0
2007-12-27 23:31:00,78.349,78.357,78.349,78.351,89370000.0
2007-12-27 23:32:00,78.339,78.346,78.333,78.338,48280000.0
2007-12-27 23:33:00,78.372,78.372,78.336,78.348,43570000.0
2007-12-27 23:34:00,78.341,78.346,78.341,78.345,28940000.0
2007-12-27 23:35:00,78.338,78.344,78.33,78.33,87620000.0
2007-12-27 23:36:00,78.374,78.374,78.338,78.338,96280000.0
2007-12-27 23:37:00,78.346,78.347,78.34,78.34,63770000.0
2007-12-27 23:38:00,78.344,78.344,78.333,78.336,81820000.0
2007-12-27 23:39:00,78.373,78.373,78.355,78.355,58570000.0
2007-12-27 23:40:00,78.34,78.347,78.339,78.339,106590000.0
2007-12-27 23:41:00,78.346,78.347,78.345,78.345,72940000.0
2007-12-27 23:42:00,78.378,78.378,78.347,78.355,78560000.0
2007-12-27 23:43:00,78.359,78.359,78.356,78.357,75050000.0
2007-12-27 23:45:00,78.393,78.393,78.359,78.361,100430000.0
2007-12-27 23:46:00,78.348,78.351,78.346,78.349,89650000.0
2007-12-27 23:47:00,78.338,78.341,78.336,78.337,98680000.0
2007-12-27 23:48:00,78.36,78.36,78.321,78.321,67660000.0
2007-12-27 23:49:00,78.325,78.333,78.322,78.33,13000000.0
2007-12-27 23:50:00,78.318,78.32,78.316,78.318,100890000.0
2007-12-27 23:51:00,78.354,78.354,78.332,78.332,52720000.0
2007-12-27 23:52:00,78.326,78.363,78.326,78.363,89630000.0
2007-12-27 23:53:00,78.357,78.359,78.356,78.357,75510000.0
2007-12-27 23:54:00,78.407,78.407,78.402,78.404,83290000.0
2007-12-27 23:55:00,78.367,78.367,78.36,78.36,64120000.0
2007-12-27 23:56:00,78.369,78.379,78.369,78.379,65860000.0
2007-12-27 23:57:00,78.433,78.433,78.37,78.383,92030000.0
2007-12-27 23:58:00,78.372,78.377,78.37,78.377,59810000.0
2007-12-28 00:00:00,78.411,78.431,78.396,78.399,76950000.0
2007-12-28 00:01:00,78.389,78.391,78.386,78.39,133560000.0
2007-12-28 00:02:00,78.38,78.388,78.38,78.38,89430000.0
2007-12-28 00:03:00,78.406,78.406,78.401,78.401,9880000.0
2007-12-28 00:05:00,78.37,78.377,78.369,78.369,87660000.0
2007-12-28 00:06:00,78.378,78.378,78.327,78.328,6590000.0
2007-12-28 00:08:00,78.336,78.337,78.331,78.332,42280000.0
2007-12-28 00:09:00,78.368,78.368,78.361,78.361,6950000.0
2007-12-28 00:12:00,78.357,78.357,78.344,78.344,120090000.0
2007-12-28 00:15:00,78.358,78.358,78.321,78.321,70890000.0
2007-12-28 00:16:00,78.325,78.327,78.319,78.326,101410000.0
2007-12-28 00:17:00,78.321,78.326,78.321,78.326,39730000.0
2007-12-28 00:18:00,78.367,78.367,78.36,78.361,69430000.0
2007-12-28 00:21:00,78.341,78.341,78.323,78.329,76150000.0
2007-12-28 00:22:00,78.336,78.343,78.327,78.327,48720000.0
2007-12-28 00:24:00,78.359,78.359,78.351,78.351,56270000.0
2007-12-28 00:26:00,78.334,78.336,78.329,78.336,43720000.0
2007-12-28 00:27:00,78.364,78.364,78.353,78.353,80070000.0
2007-12-28 00:28:00,78.34,78.348,78.34,78.345,93070000.0
2007-12-28 00:30:00,78.386,78.386,78.378,78.378,70270000.0
2007-12-28 00:33:00,78.384,78.384,78.355,78.36,30620000.0
2007-12-28 00:34:00,78.366,78.369,78.36,78.367,46070000.0
2007-12-28 00:36:00,78.407,78.407,78.396,78.396,98270000.0
2007-12-28 00:38:00,78.379,78.38,78.376,78.378,60150000.0
2007-12-28 00:39:00,78.4,78.4,78.397,78.397,3190000.0
2007-12-28 00:40:00,78.429,78.43,78.403,78.403,60140000.0
2007-12-28 00:41:00,78.41,78.419,78.41,78.417,56740000.0
2007-12-28 00:42:00,78.433,78.433,78.405,78.405,86270000.0
2007-12-28 00:43:00,78.421,78.427,78.421,78.427,9580000.0
2007-12-28 00:44:00,78.44,78.448,78.44,78.448,63040000.0
2007-12-28 00:45:00,78.467,78.467,78.459,78.461,112900000.0
2007-12-28 00:47:00,78.458,78.463,78.451,78.451,102010000.0
2007-12-28 00:48:00,78.482,78.482,78.452,78.452,90050000.0
2007-12-28 00:49:00,78.457,78.458,78.456,78.457,51710000.0
2007-12-28 00:50:00,78.465,78.465,78.459,78.459,30510000.0
2007-12-28 00:51:00,78.463,78.464,78.452,78.452,61110000.0
2007-12-28 00:52:00,78.438,78.448,78.438,78.448,29890000.0
2007-12-28 00:54:00,78.476,78.478,78.47,78.47,41030000.0
2007-12-28 00:57:00,78.477,78.477,78.469,78.469,80730000.0
2007-12-28 00:59:00,78.437,78.437,78.429,78.429,75840000.0
2007-12-28 01:00:00,78.461,78.461,78.431,78.431,142850000.0
2007-12-28 01:03:00,78.443,78.443,78.424,78.428,126510000.0
2007-12-28 01:04:00,78.418,78.425,78.413,78.425,55730000.0
2007-12-28 01:05:00,78.42,78.428,78.42,78.428,85790000.0
2007-12-28 01:06:00,78.445,78.445,78.443,78.443,2820000.0
2007-12-28 01:07:00,78.419,78.425,78.411,78.411,70500000.0
2007-12-28 01:08:00,78.418,78.429,78.412,78.416,76040000.0
2007-12-28 01:09:00,78.433,78.436,78.433,78.436,6200000.0
2007-12-28 01:10:00,78.425,78.425,78.414,78.414,6950000.0
2007-12-28 01:11:00,78.417,78.419,78.417,78.417,65880000.0
2007-12-28 01:12:00,78.439,78.439,78.418,78.418,8870000.0
2007-12-28 01:13:00,78.405,78.405,78.405,78.405,1690000.0
2007-12-28 01:15:00,78.443,78.443,78.41,78.42,113490000.0
2007-12-28 01:17:00,78.408,78.41,78.406,78.408,67200000.0
2007-12-28 01:18:00,78.425,78.425,78.419,78.419,6190000.0
2007-12-28 01:19:00,78.418,78.419,78.418,78.419,3000000.0
2007-12-28 01:21:00,78.457,78.457,78.448,78.45,131760000.0
2007-12-28 01:24:00,78.447,78.447,78.437,78.44,119300000.0
2007-12-28 01:27:00,78.464,78.464,78.427,78.427,12070000.0
2007-12-28 01:28:00,78.436,78.436,78.422,78.432,82660000.0
2007-12-28 01:29:00,78.423,78.429,78.421,78.421,87540000.0
2007-12-28 01:30:00,78.438,78.438,78.396,78.406,10590000.0
2007-12-28 01:33:00,78.429,78.429,78.406,78.406,9230000.0
2007-12-28 01:34:00,78.42,78.426,78.42,78.42,12980000.0
2007-12-28 01:35:00,78.429,78.436,78.429,78.436,33590000.0
2007-12-28 01:36:00,78.474,78.474,78.446,78.451,38190000.0
2007-12-28 01:37:00,78.458,78.458,78.458,78.458,1500000.0
2007-12-28 01:39:00,78.482,78.482,78.453,78.458,12100000.0
2007-12-28 01:40:00,78.448,78.448,78.44,78.442,117760000.0
2007-12-28 01:41:00,78.424,78.435,78.424,78.435,61810000.0
2007-12-28 01:42:00,78.457,78.458,78.449,78.451,123260000.0
2007-12-28 01:43:00,78.424,78.425,78.421,78.425,8350000.0
2007-12-28 01:44:00,78.437,78.439,78.43,78.436,90200000.0
2007-12-28 01:45:00,78.473,78.473,78.448,78.449,123610000.0
2007-12-28 01:48:00,78.473,78.473,78.459,78.459,160710000.0
2007-12-28 01:49:00,78.447,78.452,78.446,78.447,128770000.0
2007-12-28 01:50:00,78.44,78.447,78.439,78.441,80540000.0
2007-12-28 01:51:00,78.434,78.453,78.427,78.441,50080000.0
2007-12-28 01:52:00,78.454,78.457,78.449,78.457,173330000.0
2007-12-28 01:53:00,78.465,78.469,78.456,78.456,150080000.0
2007-12-28 01:54:00,78.488,78.492,78.486,78.486,8450000.0
2007-12-28 01:55:00,78.47,78.475,78.47,78.47,9810000.0
2007-12-28 01:56:00,78.479,78.479,78.467,78.475,118760000.0
2007-12-28 01:57:00,78.498,78.498,78.477,78.479,136840000.0
2007-12-28 02:00:00,78.497,78.497,78.473,78.473,8860000.0
2007-12-28 02:01:00,78.461,78.464,78.46,78.46,13890000.0
2007-12-28 02:02:00,78.451,78.456,78.448,78.456,116540000.0
2007-12-28 02:03:00,78.473,78.475,78.468,78.473,14870000.0
2007-12-28 02:04:00,78.467,78.471,78.467,78.471,7130000.0
2007-12-28 02:05:00,78.467,78.467,78.458,78.459,117830000.0
2007-12-28 02:06:00,78.479,78.479,78.453,78.453,7370000.0
2007-12-28 02:07:00,78.452,78.452,78.451,78.451,4880000.0
2007-12-28 02:08:00,78.44,78.446,78.44,78.44,114570000.0
2007-12-28 02:09:00,78.457,78.457,78.438,78.438,7880000.0
2007-12-28 02:11:00,78.418,78.419,78.414,78.418,131940000.0
2007-12-28 02:12:00,78.446,78.446,78.425,78.429,17210000.0
2007-12-28 02:13:00,78.421,78.425,78.419,78.42,21570000.0
2007-12-28 02:14:00,78.426,78.426,78.418,78.42,108080000.0
2007-12-28 02:15:00,78.445,78.445,78.44,78.44,4510000.0
2007-12-28 02:18:00,78.472,78.472,78.443,78.443,114360000.0
2007-12-28 02:19:00,78.425,78.428,78.425,78.428,6420000.0
2007-12-28 02:21:00,78.462,78.462,78.458,78.458,4880000.0
2007-12-28 02:22:00,78.435,78.435,78.43,78.434,15100000.0
2007-12-28 02:23:00,78.448,78.455,78.439,78.455,122780000.0
2007-12-28 02:24:00,78.464,78.464,78.455,78.455,5820000.0
2007-12-28 02:25:00,78.454,78.454,78.454,78.454,5070000.0
2007-12-28 02:26:00,78.446,78.446,78.438,78.44,114830000.0
2007-12-28 02:27:00,78.459,78.459,78.439,78.443,12440000.0
2007-12-28 02:28:00,78.449,78.467,78.449,78.464,14820000.0
2007-12-28 02:30:00,78.502,78.502,78.48,78.49,124880000.0
2007-12-28 02:32:00,78.481,78.514,78.481,78.514,105300000.0
2007-12-28 02:33:00,78.535,78.535,78.514,78.517,12050000.0
2007-12-28 02:34:00,78.509,78.513,78.501,78.501,17650000.0
2007-12-28 02:35:00,78.506,78.506,78.492,78.492,107520000.0
2007-12-28 02:36:00,78.508,78.508,78.485,78.487,14300000.0
2007-12-28 02:37:00,78.497,78.503,78.49,78.503,16560000.0
2007-12-28 02:38:00,78.497,78.502,78.493,78.493,104050000.0
2007-12-28 02:39:00,78.508,78.508,78.487,78.496,19830000.0
2007-12-28 02:40:00,78.507,78.516,78.499,78.499,17130000.0
2007-12-28 02:41:00,78.511,78.525,78.511,78.525,119350000.0
2007-12-28 02:42:00,78.542,78.542,78.523,78.523,16570000.0
2007-12-28 02:43:00,78.539,78.554,78.534,78.554,12210000.0
2007-12-28 02:44:00,78.552,78.556,78.549,78.549,110670000.0
2007-12-28 02:45:00,78.57,78.57,78.556,78.556,8260000.0
2007-12-28 02:46:00,78.556,78.564,78.556,78.563,8340000.0
2007-12-28 02:47:00,78.559,78.566,78.558,78.566,116100000.0
2007-12-28 02:48:00,78.594,78.594,78.578,78.58,12950000.0
2007-12-28 02:49:00,78.589,78.591,78.583,78.586,22520000.0
2007-12-28 02:50:00,78.598,78.599,78.584,78.589,111100000.0
2007-12-28 02:51:00,78.61,78.61,78.601,78.601,4920000.0
2007-12-28 02:52:00,78.601,78.601,78.589,78.589,12990000.0
2007-12-28 02:53:00,78.576,78.576,78.568,78.569,116740000.0
2007-12-28 02:54:00,78.592,78.642,78.589,78.634,25580000.0
2007-12-28 02:55:00,78.618,78.623,78.6,78.6,13410000.0
2007-12-28 02:56:00,78.586,78.595,78.578,78.595,103340000.0
2007-12-28 02:57:00,78.62,78.62,78.606,78.608,17840000.0
2007-12-28 02:58:00,78.598,78.601,78.598,78.601,4360000.0
2007-12-28 02:59:00,78.62,78.634,78.62,78.63,112460000.0
2007-12-28 03:00:00,78.647,78.664,78.61,78.611,16040000.0
2007-12-28 03:01:00,78.591,78.591,78.561,78.561,7890000.0
2007-12-28 03:02:00,78.577,78.577,78.552,78.552,109030000.0
2007-12-28 03:03:00,78.564,78.577,78.564,78.576,16930000.0
2007-12-28 03:04:00,78.546,78.546,78.534,78.545,19650000.0
2007-12-28 03:05:00,78.561,78.58,78.55,78.567,112970000.0
2007-12-28 03:06:00,78.589,78.589,78.56,78.567,15660000.0
2007-12-28 03:07:00,78.58,78.586,78.573,78.582,20760000.0
2007-12-28 03:08:00,78.578,78.586,78.568,78.586,117340000.0
2007-12-28 03:09:00,78.602,78.602,78.591,78.591,4170000.0
2007-12-28 03:10:00,78.57,78.573,78.57,78.573,4130000.0
2007-12-28 03:11:00,78.587,78.587,78.578,78.579,107230000.0
2007-12-28 03:12:00,78.612,78.612,78.612,78.612,5440000.0
2007-12-28 03:13:00,78.583,78.585,78.579,78.585,12010000.0
2007-12-28 03:14:00,78.597,78.604,78.589,78.599,102990000.0
2007-12-28 03:15:00,78.6,78.618,78.597,78.6,23400000.0
2007-12-28 03:16:00,78.603,78.603,78.603,78.603,4880000.0
2007-12-28 03:17:00,78.586,78.586,78.578,78.58,103630000.0
2007-12-28 03:18:00,78.613,78.613,78.578,78.578,12240000.0
2007-12-28 03:19:00,78.566,78.573,78.566,78.571,18990000.0
2007-12-28 03:20:00,78.561,78.574,78.561,78.569,114010000.0
2007-12-28 03:21:00,78.597,78.597,78.573,78.573,6200000.0
2007-12-28 03:22:00,78.558,78.563,78.558,78.563,3940000.0
2007-12-28 03:23:00,78.56,78.567,78.559,78.567,119220000.0
2007-12-28 03:24:00,78.582,78.582,78.557,78.56,14450000.0
2007-12-28 03:26:00,78.551,78.562,78.549,78.549,106740000.0
2007-12-28 03:27:00,78.574,78.574,78.563,78.563,3190000.0
2007-12-28 03:28:00,78.56,78.565,78.56,78.565,7510000.0
2007-12-28 03:29:00,78.56,78.567,78.558,78.567,107720000.0
2007-12-28 03:30:00,78.595,78.595,78.589,78.589,10970000.0
2007-12-28 03:31:00,78.559,78.563,78.559,78.563,12090000.0
2007-12-28 03:32:00,78.578,78.585,78.569,78.578,114840000.0
2007-12-28 03:33:00,78.608,78.608,78.577,78.586,18810000.0
2007-12-28 03:34:00,78.597,78.599,78.588,78.594,21650000.0
2007-12-28 03:35:00,78.59,78.597,78.588,78.597,104140000.0
2007-12-28 03:36:00,78.617,78.617,78.575,78.575,7550000.0
2007-12-28 03:37:00,78.554,78.561,78.554,78.561,3940000.0
2007-12-28 03:38:00,78.561,78.567,78.559,78.559,107060000.0
2007-12-28 03:39:00,78.578,78.578,78.573,78.573,4690000.0
2007-12-28 03:40:00,78.558,78.563,78.546,78.549,11280000.0
2007-12-28 03:41:00,78.54,78.541,78.521,78.521,103950000.0
2007-12-28 03:42:00,78.531,78.543,78.527,78.533,23550000.0
2007-12-28 03:43:00,78.513,78.516,78.502,78.516,16930000.0
2007-12-28 03:44:00,78.508,78.513,78.501,78.501,110000000.0
2007-12-28 03:45:00,78.525,78.525,78.496,78.496,15990000.0
2007-12-28 03:46:00,78.488,78.49,78.46,78.469,24580000.0
2007-12-28 03:47:00,78.461,78.467,78.46,78.461,111220000.0
2007-12-28 03:48:00,78.489,78.489,78.462,78.466,11530000.0
2007-12-28 03:49:00,78.476,78.476,78.469,78.469,7970000.0
2007-12-28 03:50:00,78.459,78.468,78.459,78.462,98930000.0
2007-12-28 03:51:00,78.496,78.496,78.46,78.46,9430000.0
2007-12-28 03:52:00,78.456,78.459,78.446,78.455,19180000.0
2007-12-28 03:53:00,78.467,78.467,78.458,78.465,103360000.0
2007-12-28 03:54:00,78.483,78.483,78.459,78.459,8260000.0
2007-12-28 03:55:00,78.458,78.463,78.444,78.45,22320000.0
2007-12-28 03:56:00,78.434,78.434,78.41,78.428,107760000.0
2007-12-28 03:57:00,78.434,78.434,78.407,78.407,4690000.0
2007-12-28 03:58:00,78.39,78.396,78.39,78.39,18400000.0
2007-12-28 03:59:00,78.394,78.394,78.374,78.374,106960000.0
2007-12-28 04:00:00,78.373,78.441,78.373,78.425,126350000.0
2007-12-28 04:01:00,78.447,78.447,78.382,78.382,154780000.0
2007-12-28 04:02:00,78.367,78.411,78.349,78.357,81950000.0
2007-12-28 04:03:00,78.378,78.415,78.362,78.362,107230000.0
2007-12-28 04:04:00,78.366,78.366,78.359,78.36,8640000.0
2007-12-28 04:05:00,78.366,78.366,78.359,78.359,123140000.0
2007-12-28 04:06:00,78.393,78.427,78.361,78.42,145120000.0
2007-12-28 04:09:00,78.385,78.422,78.351,78.422,149180000.0
2007-12-28 04:10:00,78.351,78.42,78.351,78.411,119290000.0
2007-12-28 04:11:00,78.363,78.424,78.363,78.424,75590000.0
2007-12-28 04:12:00,78.386,78.386,78.364,78.365,44880000.0
2007-12-28 04:13:00,78.359,78.365,78.359,78.36,161540000.0
2007-12-28 04:14:00,78.351,78.405,78.342,78.342,139620000.0
2007-12-28 04:15:00,78.362,78.404,78.323,78.374,123700000.0
2007-12-28 04:16:00,78.301,78.36,78.29,78.36,100230000.0
2007-12-28 04:17:00,78.351,78.351,78.281,78.337,109390000.0
2007-12-28 04:18:00,78.309,78.329,78.279,78.329,133190000.0
2007-12-28 04:19:00,78.334,78.334,78.282,78.332,71800000.0
2007-12-28 04:20:00,78.345,78.345,78.249,78.311,87330000.0
2007-12-28 04:21:00,78.27,78.3,78.247,78.3,16330000.0
2007-12-28 04:22:00,78.247,78.31,78.247,78.302,137310000.0
2007-12-28 04:23:00,78.248,78.307,78.248,78.307,72130000.0
2007-12-28 04:24:00,78.285,78.305,78.248,78.248,104480000.0
2007-12-28 04:25:00,78.27,78.27,78.198,78.2,9060000.0
2007-12-28 04:26:00,78.26,78.26,78.194,78.256,90540000.0
2007-12-28 04:27:00,78.224,78.237,78.191,78.194,115020000.0
2007-12-28 04:28:00,78.238,78.254,78.191,78.211,141440000.0
2007-12-28 04:29:00,78.199,78.257,78.199,78.215,71490000.0
2007-12-28 04:30:00,78.245,78.265,78.21,78.23,104000000.0
2007-12-28 04:31:00,78.272,78.28,78.247,78.279,14330000.0
2007-12-28 04:32:00,78.21,78.255,78.204,78.254,112610000.0
2007-12-28 04:33:00,78.241,78.246,78.203,78.203,106520000.0
2007-12-28 04:34:00,78.191,78.198,78.19,78.195,142350000.0
2007-12-28 04:35:00,78.261,78.261,78.206,78.212,137840000.0
2007-12-28 04:36:00,78.203,78.256,78.203,78.241,73620000.0
2007-12-28 04:37:00,78.263,78.263,78.25,78.263,148760000.0
2007-12-28 04:38:00,78.211,78.253,78.201,78.214,120080000.0
2007-12-28 04:39:00,78.205,78.266,78.205,78.222,82870000.0
2007-12-28 04:40:00,78.28,78.28,78.223,78.269,50370000.0
2007-12-28 04:41:00,78.225,78.286,78.218,78.286,166170000.0
2007-12-28 04:42:00,78.265,78.288,78.238,78.288,152100000.0
2007-12-28 04:43:00,78.234,78.239,78.231,78.231,123760000.0
2007-12-28 04:44:00,78.241,78.301,78.24,78.301,97540000.0
2007-12-28 04:45:00,78.308,78.308,78.237,78.295,119390000.0
2007-12-28 04:46:00,78.313,78.318,78.307,78.307,131140000.0
2007-12-28 04:47:00,78.241,78.289,78.241,78.289,73700000.0
2007-12-28 04:48:00,78.262,78.262,78.233,78.233,91900000.0
2007-12-28 04:50:00,78.29,78.298,78.29,78.291,132560000.0
2007-12-28 04:51:00,78.274,78.274,78.233,78.233,63340000.0
2007-12-28 04:52:00,78.222,78.278,78.222,78.24,137700000.0
2007-12-28 04:53:00,78.226,78.226,78.219,78.219,122400000.0
2007-12-28 04:54:00,78.261,78.273,78.255,78.273,106470000.0
2007-12-28 04:55:00,78.235,78.282,78.226,78.275,128790000.0
2007-12-28 04:56:00,78.217,78.275,78.217,78.273,125890000.0
2007-12-28 04:57:00,78.242,78.242,78.202,78.202,76720000.0
2007-12-28 04:58:00,78.218,78.29,78.218,78.232,141860000.0
2007-12-28 04:59:00,78.222,78.297,78.222,78.231,124170000.0
2007-12-28 05:00:00,78.271,78.271,78.228,78.239,80050000.0
2007-12-28 05:01:00,78.233,78.244,78.233,78.242,44160000.0
2007-12-28 05:02:00,78.317,78.325,78.267,78.278,169580000.0
2007-12-28 05:03:00,78.295,78.337,78.26,78.264,144970000.0
2007-12-28 05:05:00,78.277,78.339,78.277,78.339,94080000.0
2007-12-28 05:06:00,78.31,78.329,78.298,78.329,120210000.0
2007-12-28 05:08:00,78.343,78.348,78.339,78.348,67330000.0
2007-12-28 05:09:00,78.323,78.339,78.311,78.335,92620000.0
2007-12-28 05:12:00,78.29,78.345,78.29,78.345,120950000.0
2007-12-28 05:13:00,78.339,78.339,78.339,78.339,2630000.0
2007-12-28 05:15:00,78.288,78.321,78.273,78.321,50150000.0
2007-12-28 05:16:00,78.335,78.337,78.331,78.331,175200000.0
2007-12-28 05:17:00,78.337,78.34,78.335,78.335,158700000.0
2007-12-28 05:18:00,78.315,78.321,78.311,78.312,126180000.0
2007-12-28 05:19:00,78.267,78.272,78.267,78.269,94770000.0
2007-12-28 05:20:00,78.261,78.268,78.257,78.257,116310000.0
2007-12-28 05:21:00,78.281,78.281,78.261,78.261,133960000.0
2007-12-28 05:22:00,78.263,78.266,78.256,78.266,68290000.0
2007-12-28 05:23:00,78.26,78.266,78.258,78.266,101060000.0
2007-12-28 05:24:00,78.298,78.298,78.268,78.268,7330000.0
2007-12-28 05:25:00,78.318,78.318,78.256,78.265,127930000.0
2007-12-28 05:26:00,78.254,78.311,78.254,78.311,100250000.0
2007-12-28 05:27:00,78.277,78.294,78.243,78.294,119800000.0
2007-12-28 05:28:00,78.223,78.235,78.222,78.233,140780000.0
2007-12-28 05:29:00,78.225,78.229,78.224,78.228,61330000.0
2007-12-28 05:30:00,78.271,78.286,78.23,78.235,107480000.0
2007-12-28 05:31:00,78.216,78.216,78.216,78.216,4890000.0
2007-12-28 05:32:00,78.243,78.3,78.243,78.255,85060000.0
2007-12-28 05:33:00,78.276,78.286,78.224,78.224,50500000.0
2007-12-28 05:34:00,78.209,78.218,78.209,78.218,179170000.0
2007-12-28 05:35:00,78.211,78.226,78.211,78.215,157660000.0
2007-12-28 05:36:00,78.255,78.292,78.224,78.224,130660000.0
2007-12-28 05:37:00,78.235,78.301,78.235,78.301,96230000.0
2007-12-28 05:38:00,78.239,78.239,78.228,78.235,114350000.0
2007-12-28 05:39:00,78.261,78.268,78.256,78.258,138220000.0
2007-12-28 05:40:00,78.234,78.289,78.234,78.289,72400000.0
2007-12-28 05:41:00,78.225,78.299,78.225,78.299,97230000.0
2007-12-28 05:42:00,78.264,78.316,78.253,78.316,13900000.0
2007-12-28 05:43:00,78.291,78.305,78.268,78.305,18780000.0
2007-12-28 05:44:00,78.249,78.299,78.242,78.242,117190000.0
2007-12-28 05:45:00,78.274,78.318,78.274,78.303,143730000.0
2007-12-28 05:47:00,78.317,78.317,78.308,78.31,93780000.0
2007-12-28 05:48:00,78.254,78.294,78.232,78.294,19150000.0
2007-12-28 05:51:00,78.245,78.247,78.236,78.236,156740000.0
2007-12-28 05:53:00,78.238,78.299,78.238,78.299,95180000.0
2007-12-28 05:54:00,78.272,78.294,78.263,78.289,114540000.0
2007-12-28 05:55:00,78.229,78.278,78.226,78.278,139290000.0
2007-12-28 05:56:00,78.275,78.279,78.274,78.278,70930000.0
2007-12-28 05:57:00,78.251,78.251,78.221,78.224,97340000.0
2007-12-28 05:58:00,78.276,78.276,78.227,78.268,16380000.0
2007-12-28 05:59:00,78.294,78.294,78.282,78.282,91960000.0
2007-12-28 06:00:00,78.257,78.273,78.226,78.235,120160000.0
2007-12-28 06:01:00,78.295,78.295,78.231,78.291,142230000.0
2007-12-28 06:02:00,78.243,78.303,78.243,78.303,78510000.0
2007-12-28 06:03:00,78.277,78.277,78.268,78.27,102080000.0
2007-12-28 06:06:00,78.256,78.256,78.249,78.249,72420000.0
2007-12-28 06:07:00,78.245,78.247,78.239,78.239,134650000.0
2007-12-28 06:08:00,78.253,78.311,78.253,78.311,122020000.0
2007-12-28 06:09:00,78.281,78.31,78.25,78.25,80860000.0
2007-12-28 06:10:00,78.308,78.321,78.251,78.321,45900000.0
2007-12-28 06:11:00,78.306,78.322,78.252,78.322,160160000.0
2007-12-28 06:12:00,78.289,78.32,78.287,78.32,153770000.0
2007-12-28 06:13:00,78.261,78.334,78.261,78.334,132800000.0
2007-12-28 06:14:00,78.284,78.339,78.279,78.33,91050000.0
2007-12-28 06:15:00,78.308,78.33,78.283,78.283,113660000.0
2007-12-28 06:16:00,78.267,78.338,78.267,78.271,133800000.0
2007-12-28 06:17:00,78.256,78.267,78.256,78.267,66700000.0
2007-12-28 06:18:00,78.307,78.307,78.299,78.3,94070000.0
2007-12-28 06:19:00,78.274,78.274,78.271,78.271,7510000.0
2007-12-28 06:21:00,78.314,78.329,78.265,78.329,111580000.0
2007-12-28 06:22:00,78.264,78.264,78.258,78.258,8490000.0
2007-12-28 06:24:00,78.284,78.284,78.256,78.256,6610000.0
2007-12-28 06:25:00,78.253,78.315,78.248,78.315,12970000.0
2007-12-28 06:26:00,78.25,78.296,78.242,78.242,78810000.0
2007-12-28 06:27:00,78.27,78.27,78.243,78.248,150070000.0
2007-12-28 06:28:00,78.328,78.332,78.326,78.327,117330000.0
2007-12-28 06:29:00,78.243,78.305,78.243,78.303,81990000.0
2007-12-28 06:30:00,78.268,78.268,78.255,78.255,43110000.0
2007-12-28 06:31:00,78.228,78.236,78.228,78.231,163700000.0
2007-12-28 06:32:00,78.244,78.287,78.227,78.287,145480000.0
2007-12-28 06:33:00,78.254,78.289,78.222,78.276,129850000.0
2007-12-28 06:35:00,78.288,78.289,78.277,78.284,116110000.0
2007-12-28 06:36:00,78.245,78.271,78.245,78.271,136940000.0
2007-12-28 06:37:00,78.2,78.267,78.2,78.267,71980000.0
2007-12-28 06:38:00,78.206,78.206,78.198,78.2,105850000.0
2007-12-28 06:39:00,78.221,78.221,78.218,78.218,5070000.0
2007-12-28 06:40:00,78.194,78.259,78.194,78.259,75110000.0
2007-12-28 06:42:00,78.221,78.221,78.219,78.219,5110000.0
2007-12-28 06:43:00,78.247,78.256,78.194,78.256,142350000.0
2007-12-28 06:44:00,78.184,78.242,78.184,78.242,71090000.0
2007-12-28 06:45:00,78.219,78.259,78.199,78.259,102010000.0
2007-12-28 06:46:00,78.231,78.256,78.216,78.256,10750000.0
2007-12-28 06:47:00,78.193,78.257,78.193,78.251,100990000.0
2007-12-28 06:48:00,78.227,78.253,78.182,78.251,127820000.0
2007-12-28 06:49:00,78.262,78.267,78.254,78.257,148320000.0
2007-12-28 06:50:00,78.239,78.247,78.185,78.242,76360000.0
2007-12-28 06:51:00,78.216,78.216,78.188,78.19,105780000.0
2007-12-28 06:52:00,78.178,78.178,78.178,78.178,4690000.0
2007-12-28 06:54:00,78.216,78.216,78.208,78.209,94900000.0
2007-12-28 06:55:00,78.207,78.24,78.198,78.24,21130000.0
2007-12-28 06:56:00,78.175,78.185,78.175,78.185,69220000.0
2007-12-28 06:57:00,78.213,78.213,78.182,78.193,95520000.0
2007-12-28 06:58:00,78.177,78.177,78.167,78.175,12970000.0
2007-12-28 06:59:00,78.171,78.178,78.171,78.171,81850000.0
2007-12-28 07:00:00,78.184,78.25,78.181,78.245,45940000.0
2007-12-28 07:01:00,78.184,78.187,78.18,78.187,172180000.0
2007-12-28 07:02:00,78.201,78.259,78.201,78.25,165520000.0
2007-12-28 07:03:00,78.22,78.235,78.172,78.234,110200000.0
2007-12-28 07:04:00,78.242,78.242,78.187,78.24,98130000.0
2007-12-28 07:05:00,78.176,78.234,78.176,78.234,117100000.0
2007-12-28 07:06:00,78.179,78.223,78.169,78.219,144980000.0
2007-12-28 07:07:00,78.172,78.224,78.166,78.177,70690000.0
2007-12-28 07:08:00,78.233,78.234,78.153,78.153,103120000.0
2007-12-28 07:09:00,78.181,78.216,78.166,78.216,16340000.0
2007-12-28 07:10:00,78.234,78.234,78.163,78.163,46470000.0
2007-12-28 07:11:00,78.148,78.194,78.139,78.139,168580000.0
2007-12-28 07:12:00,78.162,78.162,78.133,78.145,145960000.0
2007-12-28 07:13:00,78.209,78.224,78.162,78.217,131790000.0
2007-12-28 07:14:00,78.142,78.199,78.132,78.199,93480000.0
2007-12-28 07:15:00,78.165,78.166,78.15,78.155,124830000.0
2007-12-28 07:17:00,78.126,78.138,78.126,78.138,62180000.0
2007-12-28 07:18:00,78.18,78.205,78.158,78.202,106700000.0
2007-12-28 07:19:00,78.141,78.145,78.141,78.142,12580000.0
2007-12-28 07:20:00,78.129,78.136,78.127,78.136,99980000.0
2007-12-28 07:21:00,78.154,78.193,78.148,78.193,22800000.0
2007-12-28 07:22:00,78.123,78.176,78.123,78.125,48550000.0
2007-12-28 07:23:00,78.119,78.164,78.106,78.106,46830000.0
2007-12-28 07:24:00,78.135,78.166,78.093,78.093,101770000.0
2007-12-28 07:25:00,78.099,78.168,78.099,78.1,78410000.0
2007-12-28 07:26:00,78.151,78.151,78.083,78.086,132530000.0
2007-12-28 07:27:00,78.103,78.103,78.077,78.081,68180000.0
2007-12-28 07:28:00,78.076,78.125,78.058,78.112,128380000.0
2007-12-28 07:29:00,78.043,78.085,78.033,78.033,122250000.0
2007-12-28 07:30:00,78.043,78.088,78.027,78.042,112290000.0
2007-12-28 07:31:00,78.1,78.107,78.042,78.093,133110000.0
2007-12-28 07:32:00,78.077,78.079,78.022,78.032,134590000.0
2007-12-28 07:33:00,78.069,78.102,78.031,78.032,68810000.0
2007-12-28 07:34:00,78.083,78.087,78.035,78.035,147400000.0
2007-12-28 07:35:00,78.088,78.098,78.088,78.097,137760000.0
2007-12-28 07:36:00,78.06,78.105,78.034,78.034,86820000.0
2007-12-28 07:37:00,78.075,78.075,77.954,77.954,48570000.0
2007-12-28 07:38:00,77.968,78.073,77.968,78.011,159600000.0
2007-12-28 07:39:00,78.041,78.086,78.014,78.086,150460000.0
2007-12-28 07:40:00,78.041,78.117,78.041,78.07,124890000.0
2007-12-28 07:41:00,78.125,78.125,78.048,78.048,88770000.0
2007-12-28 07:42:00,78.061,78.081,77.991,77.991,116060000.0
2007-12-28 07:43:00,78.053,78.057,77.994,78.057,139600000.0
2007-12-28 07:44:00,78.007,78.074,78.007,78.01,64400000.0
2007-12-28 07:45:00,78.054,78.073,78.015,78.025,95430000.0
2007-12-28 07:46:00,78.025,78.025,78.022,78.022,9010000.0
2007-12-28 07:47:00,78.011,78.059,77.997,78.05,112300000.0
2007-12-28 07:48:00,78.011,78.036,77.945,77.959,129530000.0
2007-12-28 07:49:00,77.95,78.006,77.938,77.938,71560000.0
2007-12-28 07:50:00,78.004,78.005,77.945,77.945,98150000.0
2007-12-28 07:51:00,77.973,77.983,77.933,77.933,18250000.0
2007-12-28 07:52:00,77.919,77.927,77.919,77.927,105570000.0
2007-12-28 07:53:00,77.946,78.004,77.939,77.939,106200000.0
2007-12-28 07:54:00,77.965,78.017,77.96,78.01,138640000.0
2007-12-28 07:55:00,77.935,77.993,77.912,77.919,74800000.0
2007-12-28 07:56:00,77.9,77.949,77.886,77.9,100340000.0
2007-12-28 07:57:00,77.916,77.95,77.901,77.95,9660000.0
2007-12-28 07:58:00,77.914,78.003,77.914,77.994,173380000.0
2007-12-28 07:59:00,77.934,78.014,77.934,78.014,159960000.0
2007-12-28 08:00:00,78.003,78.039,77.962,77.964,125460000.0
2007-12-28 08:01:00,77.969,78.007,77.947,77.947,90120000.0
2007-12-28 08:02:00,77.991,77.991,77.926,77.926,122320000.0
2007-12-28 08:03:00,77.947,78.019,77.934,78.019,135200000.0
2007-12-28 08:04:00,77.956,78.021,77.956,77.968,77730000.0
2007-12-28 08:05:00,77.98,78.042,77.963,78.04,99100000.0
2007-12-28 08:06:00,77.992,78.03,77.98,78.03,14450000.0
2007-12-28 08:07:00,78.018,78.033,77.97,78.019,137520000.0
2007-12-28 08:08:00,77.965,78.033,77.948,77.952,141630000.0
2007-12-28 08:09:00,77.965,78.022,77.956,78.022,67870000.0
2007-12-28 08:10:00,77.954,78.014,77.947,77.964,149700000.0
2007-12-28 08:11:00,77.95,77.957,77.949,77.949,122790000.0
2007-12-28 08:12:00,77.989,78.008,77.942,77.958,78160000.0
2007-12-28 08:13:00,77.965,78.019,77.954,77.958,49990000.0
2007-12-28 08:14:00,77.952,78.008,77.939,77.994,160690000.0
2007-12-28 08:15:00,77.965,77.966,77.956,77.956,149480000.0
2007-12-28 08:16:00,77.934,78.002,77.919,77.987,141540000.0
2007-12-28 08:17:00,77.9,77.955,77.884,77.933,94420000.0
2007-12-28 08:18:00,77.91,77.944,77.874,77.887,121160000.0
2007-12-28 08:19:00,77.9,77.96,77.9,77.96,130810000.0
2007-12-28 08:20:00,77.95,77.982,77.895,77.913,64310000.0
2007-12-28 08:21:00,77.94,77.975,77.92,77.923,93030000.0
2007-12-28 08:22:00,77.949,77.997,77.949,77.997,6570000.0
2007-12-28 08:23:00,77.937,78.023,77.937,78.023,77290000.0
2007-12-28 08:24:00,77.984,78.001,77.915,77.915,99280000.0
2007-12-28 08:25:00,77.965,77.978,77.908,77.908,14890000.0
2007-12-28 08:26:00,77.906,77.991,77.903,77.985,157240000.0
2007-12-28 08:27:00,77.949,77.949,77.927,77.934,136690000.0
2007-12-28 08:28:00,77.945,77.996,77.939,77.944,88760000.0
2007-12-28 08:29:00,77.942,78.0,77.942,77.998,115240000.0
2007-12-28 08:30:00,77.966,77.993,77.966,77.992,141050000.0
2007-12-28 08:31:00,77.945,78.002,77.939,77.999,63050000.0
2007-12-28 08:32:00,77.926,77.984,77.926,77.94,97980000.0
2007-12-28 08:33:00,77.959,77.997,77.948,77.948,21530000.0
2007-12-28 08:34:00,78.006,78.006,77.924,77.929,128560000.0
2007-12-28 08:35:00,77.989,78.001,77.932,77.936,67550000.0
2007-12-28 08:36:00,77.976,77.991,77.933,77.933,97640000.0
2007-12-28 08:37:00,77.962,78.018,77.962,78.015,13750000.0
2007-12-28 08:38:00,78.002,78.002,77.939,77.945,121930000.0
2007-12-28 08:39:00,77.957,78.009,77.947,77.957,83750000.0
2007-12-28 08:40:00,77.967,78.026,77.967,77.972,45770000.0
2007-12-28 08:41:00,78.038,78.038,77.986,77.986,166340000.0
2007-12-28 08:42:00,78.008,78.036,77.972,77.972,160790000.0
2007-12-28 08:43:00,77.959,78.038,77.959,77.977,124990000.0
2007-12-28 08:44:00,77.963,78.027,77.963,77.974,92450000.0
2007-12-28 08:45:00,77.999,78.03,77.962,77.962,111790000.0
2007-12-28 08:46:00,77.942,78.006,77.942,77.992,138170000.0
2007-12-28 08:47:00,77.965,78.012,77.945,77.973,68670000.0
2007-12-28 08:48:00,78.005,78.032,77.994,78.032,96860000.0
2007-12-28 08:49:00,78.028,78.029,78.028,78.029,4130000.0
2007-12-28 08:50:00,78.022,78.023,77.967,77.967,165200000.0
2007-12-28 08:51:00,77.998,78.031,77.982,78.02,142080000.0
2007-12-28 08:52:00,78.037,78.047,78.036,78.047,112850000.0
2007-12-28 08:53:00,78.037,78.041,78.037,78.038,86060000.0
2007-12-28 08:54:00,78.029,78.033,77.997,78.027,121660000.0
2007-12-28 08:55:00,78.041,78.069,77.985,78.069,133880000.0
2007-12-28 08:56:00,78.051,78.058,78.0,78.014,65810000.0
2007-12-28 08:57:00,78.036,78.08,78.01,78.08,101600000.0
2007-12-28 08:58:00,78.051,78.103,78.051,78.094,15800000.0
2007-12-28 08:59:00,78.032,78.099,78.032,78.099,71750000.0
2007-12-28 09:00:00,78.111,78.111,78.028,78.028,99000000.0
2007-12-28 09:02:00,78.032,78.089,78.032,78.089,152150000.0
2007-12-28 09:03:00,78.078,78.108,78.033,78.108,77230000.0
2007-12-28 09:04:00,78.104,78.104,78.054,78.054,152820000.0
2007-12-28 09:05:00,78.067,78.13,78.067,78.13,123930000.0
2007-12-28 09:06:00,78.108,78.163,78.083,78.163,92750000.0
2007-12-28 09:08:00,78.107,78.195,78.105,78.154,157110000.0
2007-12-28 09:09:00,78.182,78.225,78.153,78.225,152210000.0
2007-12-28 09:10:00,78.152,78.214,78.149,78.206,121030000.0
2007-12-28 09:11:00,78.153,78.211,78.153,78.211,95320000.0
2007-12-28 09:12:00,78.18,78.191,78.143,78.143,105220000.0
2007-12-28 09:13:00,78.133,78.185,78.133,78.138,127540000.0
2007-12-28 09:14:00,78.202,78.215,78.157,78.212,73040000.0
2007-12-28 09:15:00,78.183,78.201,78.135,78.201,103940000.0
2007-12-28 09:16:00,78.186,78.223,78.168,78.168,21030000.0
2007-12-28 09:17:00,78.236,78.236,78.145,78.145,104050000.0
2007-12-28 09:18:00,78.177,78.204,78.154,78.155,90310000.0
2007-12-28 09:19:00,78.209,78.243,78.172,78.243,48070000.0
2007-12-28 09:20:00,78.229,78.229,78.145,78.194,84560000.0
2007-12-28 09:21:00,78.13,78.195,78.13,78.183,69820000.0
2007-12-28 09:22:00,78.192,78.196,78.125,78.125,62490000.0
2007-12-28 09:23:00,78.132,78.178,78.125,78.125,38870000.0
2007-12-28 09:24:00,78.151,78.163,78.115,78.115,40340000.0
2007-12-28 09:25:00,78.178,78.178,78.097,78.162,47820000.0
2007-12-28 09:26:00,78.096,78.155,78.096,78.152,98840000.0
2007-12-28 09:27:00,78.157,78.165,78.154,78.165,67670000.0
2007-12-28 09:28:00,78.177,78.177,78.17,78.171,123330000.0
2007-12-28 09:29:00,78.152,78.167,78.152,78.167,68520000.0
2007-12-28 09:30:00,78.135,78.171,78.1,78.171,124870000.0
2007-12-28 09:31:00,78.164,78.164,78.15,78.15,113770000.0
2007-12-28 09:32:00,78.17,78.172,78.167,78.168,90600000.0
2007-12-28 09:33:00,78.145,78.158,78.101,78.101,125740000.0
2007-12-28 09:34:00,78.163,78.163,78.101,78.101,125910000.0
2007-12-28 09:35:00,78.097,78.097,78.087,78.087,76940000.0
2007-12-28 09:36:00,78.133,78.145,78.087,78.138,136550000.0
2007-12-28 09:37:00,78.069,78.083,78.063,78.063,112510000.0
2007-12-28 09:38:00,78.14,78.148,78.14,78.148,74690000.0
2007-12-28 09:39:00,78.112,78.13,78.108,78.13,47530000.0
2007-12-28 09:40:00,78.055,78.124,78.051,78.054,154670000.0
2007-12-28 09:41:00,78.046,78.106,78.046,78.106,140180000.0
2007-12-28 09:42:00,78.076,78.108,78.039,78.042,127500000.0
2007-12-28 09:43:00,78.1,78.104,78.03,78.084,90290000.0
2007-12-28 09:44:00,78.032,78.079,78.024,78.076,102020000.0
2007-12-28 09:45:00,78.048,78.05,78.015,78.021,130810000.0
2007-12-28 09:46:00,78.014,78.101,78.014,78.101,70660000.0
2007-12-28 09:47:00,78.115,78.116,78.106,78.116,98550000.0
2007-12-28 09:48:00,78.09,78.113,78.065,78.065,11870000.0
2007-12-28 09:49:00,78.041,78.045,78.04,78.041,51340000.0
2007-12-28 09:50:00,78.047,78.048,78.04,78.045,101670000.0
2007-12-28 09:51:00,78.084,78.084,78.044,78.044,73550000.0
2007-12-28 09:52:00,78.046,78.046,78.039,78.041,123620000.0
2007-12-28 09:53:00,78.051,78.105,78.031,78.033,63520000.0
2007-12-28 09:54:00,78.064,78.081,78.032,78.081,127380000.0
2007-12-28 09:55:00,78.014,78.063,78.009,78.063,110370000.0
2007-12-28 09:56:00,78.049,78.054,77.972,78.036,90440000.0
2007-12-28 09:57:00,78.01,78.064,77.994,78.009,131580000.0
2007-12-28 09:58:00,78.005,78.11,78.005,78.11,117620000.0
2007-12-28 09:59:00,78.05,78.134,78.05,78.134,62000000.0
2007-12-28 10:00:00,78.13,78.13,78.058,78.061,137060000.0
2007-12-28 10:01:00,78.11,78.134,78.071,78.072,113380000.0
2007-12-28 10:02:00,78.133,78.153,78.071,78.143,80000000.0
2007-12-28 10:03:00,78.115,78.115,78.087,78.087,42010000.0
2007-12-28 10:04:00,78.083,78.148,78.077,78.094,157660000.0
2007-12-28 10:05:00,78.139,78.139,78.084,78.084,148290000.0
2007-12-28 10:06:00,78.104,78.147,78.081,78.093,116540000.0
2007-12-28 10:07:00,78.152,78.152,78.095,78.095,92800000.0
2007-12-28 10:08:00,78.139,78.139,78.065,78.079,110840000.0
2007-12-28 10:09:00,78.106,78.125,78.043,78.111,124360000.0
2007-12-28 10:10:00,78.05,78.121,78.05,78.121,68980000.0
2007-12-28 10:11:00,78.061,78.101,78.057,78.057,88330000.0
2007-12-28 10:12:00,78.074,78.118,78.072,78.118,8870000.0
2007-12-28 10:13:00,78.13,78.142,78.073,78.142,32090000.0
2007-12-28 10:14:00,78.113,78.123,78.059,78.123,55160000.0
2007-12-28 10:15:00,78.108,78.118,78.079,78.103,16200000.0
2007-12-28 10:16:00,78.049,78.058,78.049,78.058,60940000.0
2007-12-28 10:17:00,78.045,78.12,78.045,78.058,46680000.0
2007-12-28 10:18:00,78.082,78.082,78.046,78.046,87620000.0
2007-12-28 10:19:00,78.035,78.088,78.035,78.088,164800000.0
2007-12-28 10:20:00,78.037,78.037,78.03,78.03,57090000.0
2007-12-28 10:21:00,78.064,78.093,78.038,78.044,118250000.0
2007-12-28 10:22:00,78.032,78.084,78.011,78.084,113840000.0
2007-12-28 10:23:00,78.011,78.018,78.011,78.018,97710000.0
2007-12-28 10:24:00,78.055,78.075,78.007,78.021,90970000.0
2007-12-28 10:25:00,78.019,78.097,78.019,78.09,45630000.0
2007-12-28 10:26:00,78.034,78.106,78.034,78.048,34780000.0
2007-12-28 10:27:00,78.066,78.14,78.066,78.14,53880000.0
2007-12-28 10:28:00,78.063,78.13,78.063,78.073,32720000.0
2007-12-28 10:29:00,78.144,78.169,78.086,78.169,32540000.0
2007-12-28 10:30:00,78.14,78.195,78.13,78.136,43450000.0
2007-12-28 10:31:00,78.121,78.188,78.121,78.126,68390000.0
2007-12-28 10:32:00,78.118,78.176,78.118,78.17,109440000.0
2007-12-28 10:33:00,78.182,78.182,78.112,78.115,94630000.0
2007-12-28 10:34:00,78.104,78.164,78.094,78.094,82350000.0
2007-12-28 10:35:00,78.084,78.156,78.084,78.152,71160000.0
2007-12-28 10:36:00,78.12,78.145,78.088,78.088,142950000.0
2007-12-28 10:37:00,78.161,78.161,78.092,78.136,132880000.0
2007-12-28 10:39:00,78.117,78.117,78.108,78.109,125340000.0
2007-12-28 10:40:00,78.096,78.167,78.096,78.128,65260000.0
2007-12-28 10:41:00,78.124,78.198,78.124,78.14,93570000.0
2007-12-28 10:42:00,78.177,78.183,78.128,78.183,72960000.0
2007-12-28 10:43:00,78.181,78.188,78.181,78.187,66570000.0
2007-12-28 10:44:00,78.175,78.199,78.129,78.146,79960000.0
2007-12-28 10:45:00,78.17,78.206,78.135,78.16,68190000.0
2007-12-28 10:46:00,78.224,78.236,78.152,78.152,43030000.0
2007-12-28 10:47:00,78.164,78.225,78.161,78.164,73050000.0
2007-12-28 10:48:00,78.158,78.23,78.158,78.23,109100000.0
2007-12-28 10:49:00,78.174,78.231,78.172,78.187,109600000.0
2007-12-28 10:50:00,78.186,78.294,78.186,78.219,104780000.0
2007-12-28 10:51:00,78.213,78.29,78.213,78.275,76520000.0
2007-12-28 10:52:00,78.204,78.256,78.199,78.199,66970000.0
2007-12-28 10:53:00,78.251,78.259,78.187,78.193,82650000.0
2007-12-28 10:54:00,78.223,78.262,78.219,78.262,60950000.0
2007-12-28 10:55:00,78.247,78.247,78.189,78.241,47840000.0
2007-12-28 10:56:00,78.195,78.254,78.191,78.241,92370000.0
2007-12-28 10:57:00,78.212,78.257,78.207,78.257,67450000.0
2007-12-28 10:58:00,78.202,78.27,78.202,78.27,76040000.0
2007-12-28 10:59:00,78.204,78.26,78.204,78.26,69510000.0
2007-12-28 11:00:00,78.197,78.265,78.197,78.26,75810000.0
2007-12-28 11:01:00,78.199,78.257,78.173,78.173,80590000.0
2007-12-28 11:02:00,78.188,78.248,78.188,78.248,37950000.0
2007-12-28 11:03:00,78.225,78.255,78.201,78.247,67270000.0
2007-12-28 11:04:00,78.253,78.271,78.211,78.271,85460000.0
2007-12-28 11:05:00,78.205,78.26,78.192,78.243,101370000.0
2007-12-28 11:06:00,78.223,78.259,78.219,78.245,91440000.0
2007-12-28 11:07:00,78.258,78.258,78.251,78.258,50820000.0
2007-12-28 11:08:00,78.201,78.265,78.201,78.207,87730000.0
2007-12-28 11:09:00,78.254,78.264,78.198,78.198,60970000.0
2007-12-28 11:10:00,78.254,78.265,78.204,78.245,57940000.0
2007-12-28 11:11:00,78.251,78.255,78.19,78.211,31980000.0
2007-12-28 11:12:00,78.273,78.279,78.219,78.272,40030000.0
2007-12-28 11:13:00,78.264,78.267,78.205,78.26,46510000.0
2007-12-28 11:14:00,78.219,78.285,78.212,78.262,84150000.0
2007-12-28 11:15:00,78.227,78.254,78.192,78.25,68120000.0
2007-12-28 11:16:00,78.198,78.198,78.191,78.191,111420000.0
2007-12-28 11:17:00,78.2,78.207,78.2,78.2,56680000.0
2007-12-28 11:18:00,78.232,78.256,78.212,78.212,112670000.0
2007-12-28 11:19:00,78.272,78.272,78.229,78.229,101280000.0
2007-12-28 11:20:00,78.224,78.301,78.224,78.301,88560000.0
2007-12-28 11:21:00,78.291,78.295,78.244,78.295,117400000.0
2007-12-28 11:23:00,78.258,78.328,78.258,78.328,66780000.0
2007-12-28 11:24:00,78.307,78.355,78.291,78.318,132790000.0
2007-12-28 11:25:00,78.365,78.365,78.285,78.285,118290000.0
2007-12-28 11:26:00,78.273,78.344,78.273,78.344,78930000.0
2007-12-28 11:27:00,78.309,78.334,78.289,78.329,46760000.0
2007-12-28 11:28:00,78.286,78.335,78.254,78.254,157120000.0
2007-12-28 11:29:00,78.3,78.308,78.26,78.308,141260000.0
2007-12-28 11:30:00,78.308,78.319,78.257,78.304,118830000.0
2007-12-28 11:31:00,78.239,78.306,78.239,78.295,87070000.0
2007-12-28 11:32:00,78.299,78.308,78.25,78.308,110710000.0
2007-12-28 11:33:00,78.279,78.307,78.231,78.307,128860000.0
2007-12-28 11:34:00,78.248,78.285,78.235,78.279,62600000.0
2007-12-28 11:35:00,78.292,78.292,78.229,78.292,92260000.0
2007-12-28 11:36:00,78.263,78.265,78.216,78.216,8200000.0
2007-12-28 11:37:00,78.194,78.271,78.194,78.271,134960000.0
2007-12-28 11:38:00,78.207,78.208,78.201,78.201,59050000.0
2007-12-28 11:39:00,78.236,78.236,78.22,78.22,119200000.0
2007-12-28 11:40:00,78.196,78.198,78.19,78.19,116460000.0
2007-12-28 11:41:00,78.251,78.251,78.188,78.195,96440000.0
2007-12-28 11:42:00,78.212,78.212,78.175,78.189,124530000.0
2007-12-28 11:43:00,78.185,78.249,78.185,78.249,130440000.0
2007-12-28 11:44:00,78.266,78.269,78.266,78.267,59840000.0
2007-12-28 11:45:00,78.234,78.234,78.201,78.201,143970000.0
2007-12-28 11:46:00,78.212,78.268,78.212,78.268,110350000.0
2007-12-28 11:47:00,78.205,78.262,78.205,78.262,70050000.0
2007-12-28 11:48:00,78.233,78.255,78.189,78.255,41590000.0
2007-12-28 11:51:00,78.219,78.219,78.19,78.194,130740000.0
2007-12-28 11:52:00,78.252,78.252,78.188,78.24,83980000.0
2007-12-28 11:53:00,78.171,78.176,78.165,78.175,126760000.0
2007-12-28 11:54:00,78.201,78.208,78.195,78.199,135430000.0
2007-12-28 11:55:00,78.189,78.248,78.185,78.248,72520000.0
2007-12-28 11:56:00,78.243,78.262,78.197,78.262,93390000.0
2007-12-28 11:57:00,78.23,78.255,78.221,78.25,15820000.0
2007-12-28 11:58:00,78.277,78.28,78.275,78.276,141830000.0
2007-12-28 11:59:00,78.269,78.28,78.269,78.277,116130000.0
2007-12-28 12:00:00,78.244,78.262,78.195,78.262,73000000.0
2007-12-28 12:01:00,78.209,78.269,78.209,78.269,49830000.0
2007-12-28 12:02:00,78.227,78.29,78.227,78.29,175150000.0
2007-12-28 12:03:00,78.257,78.287,78.221,78.271,153920000.0
2007-12-28 12:04:00,78.224,78.289,78.224,78.289,133930000.0
2007-12-28 12:06:00,78.27,78.27,78.226,78.235,119940000.0
2007-12-28 12:07:00,78.221,78.279,78.221,78.224,136340000.0
2007-12-28 12:08:00,78.234,78.281,78.234,78.237,66550000.0
2007-12-28 12:09:00,78.261,78.301,78.237,78.301,99250000.0
2007-12-28 12:10:00,78.279,78.293,78.249,78.293,13360000.0
2007-12-28 12:11:00,78.234,78.292,78.227,78.292,98110000.0
2007-12-28 12:12:00,78.258,78.287,78.247,78.287,123580000.0
2007-12-28 12:13:00,78.278,78.278,78.223,78.271,134740000.0
2007-12-28 12:15:00,78.251,78.29,78.229,78.29,102140000.0
2007-12-28 12:16:00,78.253,78.253,78.223,78.223,4140000.0
2007-12-28 12:17:00,78.213,78.302,78.213,78.273,98670000.0
2007-12-28 12:18:00,78.235,78.235,78.202,78.209,121330000.0
2007-12-28 12:19:00,78.199,78.271,78.184,78.271,144320000.0
2007-12-28 12:20:00,78.262,78.262,78.171,78.232,73830000.0
2007-12-28 12:21:00,78.182,78.194,78.131,78.145,106180000.0
2007-12-28 12:22:00,78.144,78.144,78.137,78.137,7330000.0
2007-12-28 12:23:00,78.15,78.158,78.149,78.158,145040000.0
2007-12-28 12:24:00,78.189,78.227,78.157,78.22,67360000.0
2007-12-28 12:25:00,78.153,78.196,78.147,78.147,129360000.0
2007-12-28 12:26:00,78.198,78.205,78.192,78.192,120670000.0
2007-12-28 12:27:00,78.214,78.236,78.173,78.22,103510000.0
2007-12-28 12:28:00,78.171,78.228,78.171,78.228,136310000.0
2007-12-28 12:29:00,78.214,78.23,78.174,78.174,130560000.0
2007-12-28 12:30:00,78.199,78.237,78.166,78.199,76390000.0
2007-12-28 12:31:00,78.217,78.246,78.191,78.191,152370000.0
2007-12-28 12:32:00,78.193,78.196,78.182,78.182,131610000.0
2007-12-28 12:33:00,78.232,78.232,78.181,78.223,84660000.0
2007-12-28 12:34:00,78.24,78.24,78.235,78.236,48730000.0
2007-12-28 12:35:00,78.168,78.215,78.142,78.2,176460000.0
2007-12-28 12:36:00,78.165,78.193,78.127,78.187,159260000.0
2007-12-28 12:37:00,78.198,78.198,78.126,78.126,128730000.0
2007-12-28 12:38:00,78.178,78.178,78.104,78.163,104030000.0
2007-12-28 12:39:00,78.133,78.181,78.103,78.103,109450000.0
2007-12-28 12:40:00,78.15,78.162,78.075,78.075,131910000.0
2007-12-28 12:41:00,78.116,78.131,78.057,78.106,67820000.0
2007-12-28 12:42:00,78.074,78.11,78.037,78.037,94700000.0
2007-12-28 12:43:00,78.042,78.104,78.041,78.082,14700000.0
2007-12-28 12:44:00,78.052,78.113,77.996,77.996,137350000.0
2007-12-28 12:45:00,78.03,78.038,77.979,78.027,124190000.0
2007-12-28 12:46:00,77.966,78.004,77.941,77.986,100230000.0
2007-12-28 12:47:00,77.943,77.978,77.915,77.929,119330000.0
2007-12-28 12:48:00,77.965,77.971,77.9,77.921,138610000.0
2007-12-28 12:49:00,77.91,77.976,77.907,77.926,67080000.0
2007-12-28 12:50:00,77.94,78.028,77.94,78.028,100240000.0
2007-12-28 12:51:00,78.017,78.08,78.006,78.046,18480000.0
2007-12-28 12:52:00,78.042,78.074,78.023,78.023,12430000.0
2007-12-28 12:53:00,78.003,78.055,77.991,77.991,163710000.0
2007-12-28 12:54:00,78.025,78.058,77.998,78.0,160600000.0
2007-12-28 12:55:00,77.994,78.089,77.994,78.089,133430000.0
2007-12-28 12:56:00,78.025,78.098,78.019,78.098,90310000.0
2007-12-28 12:57:00,78.085,78.122,78.039,78.122,115630000.0
2007-12-28 12:58:00,78.053,78.116,78.053,78.116,143100000.0
2007-12-28 12:59:00,78.062,78.122,78.062,78.084,61770000.0
2007-12-28 13:00:00,78.112,78.133,78.078,78.124,101080000.0
2007-12-28 13:01:00,78.076,78.128,78.076,78.128,11650000.0
2007-12-28 13:02:00,78.063,78.102,78.052,78.052,115200000.0
2007-12-28 13:03:00,78.077,78.117,78.049,78.11,132230000.0
2007-12-28 13:04:00,78.031,78.1,78.029,78.1,74910000.0
2007-12-28 13:05:00,78.041,78.087,78.034,78.083,92240000.0
2007-12-28 13:06:00,78.084,78.084,78.044,78.071,11130000.0
2007-12-28 13:07:00,78.035,78.094,78.035,78.094,10370000.0
2007-12-28 13:08:00,78.108,78.113,78.101,78.101,97260000.0
2007-12-28 13:09:00,78.08,78.109,78.069,78.109,15430000.0
2007-12-28 13:10:00,78.1,78.103,78.039,78.103,119760000.0
2007-12-28 13:11:00,78.044,78.107,78.044,78.095,86520000.0
2007-12-28 13:12:00,78.079,78.11,78.058,78.11,48330000.0
2007-12-28 13:14:00,78.051,78.1,78.05,78.05,149690000.0
2007-12-28 13:15:00,78.074,78.114,78.051,78.114,124990000.0
2007-12-28 13:16:00,78.062,78.13,78.062,78.13,89630000.0
2007-12-28 13:17:00,78.12,78.12,78.047,78.049,115980000.0
2007-12-28 13:18:00,78.078,78.107,78.065,78.107,120390000.0
2007-12-28 13:19:00,78.045,78.049,78.044,78.049,66300000.0
2007-12-28 13:20:00,78.064,78.095,78.036,78.036,100140000.0
2007-12-28 13:21:00,78.072,78.082,78.046,78.046,9050000.0
2007-12-28 13:22:00,78.083,78.092,78.047,78.092,118140000.0
2007-12-28 13:23:00,78.032,78.087,78.027,78.027,78060000.0
2007-12-28 13:24:00,78.062,78.062,77.967,78.025,45770000.0
2007-12-28 13:25:00,77.955,78.033,77.95,78.033,162770000.0
2007-12-28 13:26:00,78.022,78.022,77.961,77.961,143720000.0
2007-12-28 13:27:00,77.979,77.983,77.965,77.965,127760000.0
2007-12-28 13:28:00,77.975,78.029,77.972,77.978,85170000.0
2007-12-28 13:29:00,77.975,78.028,77.975,77.998,116830000.0
2007-12-28 13:30:00,77.991,78.06,77.989,78.014,127100000.0
2007-12-28 13:31:00,78.011,78.081,78.011,78.081,69780000.0
2007-12-28 13:32:00,78.028,78.091,78.028,78.091,98310000.0
2007-12-28 13:33:00,78.067,78.075,78.021,78.021,16180000.0
2007-12-28 13:34:00,78.061,78.07,78.008,78.07,129670000.0
2007-12-28 13:35:00,78.06,78.063,77.998,77.998,74690000.0
2007-12-28 13:36:00,78.019,78.07,77.988,78.07,146620000.0
2007-12-28 13:37:00,78.061,78.064,78.008,78.054,119990000.0
2007-12-28 13:38:00,78.016,78.064,77.999,78.007,80420000.0
2007-12-28 13:39:00,78.052,78.053,78.001,78.002,48140000.0
2007-12-28 13:40:00,77.989,78.036,77.98,78.036,169130000.0
2007-12-28 13:41:00,77.976,78.05,77.976,78.05,141330000.0
2007-12-28 13:42:00,78.017,78.064,77.999,78.052,128860000.0
2007-12-28 13:43:00,77.998,78.06,77.996,77.996,95050000.0
2007-12-28 13:44:00,77.985,78.021,77.959,78.011,112740000.0
2007-12-28 13:45:00,77.979,77.991,77.95,77.991,123340000.0
2007-12-28 13:46:00,77.998,78.011,77.951,78.011,69480000.0
2007-12-28 13:47:00,77.933,77.983,77.894,77.894,100950000.0
2007-12-28 13:48:00,77.896,77.928,77.882,77.889,13940000.0
2007-12-28 13:49:00,77.865,77.929,77.865,77.929,70420000.0
2007-12-28 13:50:00,77.88,77.952,77.88,77.952,95150000.0
2007-12-28 13:51:00,77.938,77.956,77.918,77.92,15520000.0
2007-12-28 13:52:00,77.919,77.987,77.919,77.987,68800000.0
2007-12-28 13:53:00,77.952,78.041,77.952,78.004,80340000.0
2007-12-28 13:54:00,77.986,78.01,77.949,78.009,72690000.0
2007-12-28 13:55:00,77.958,78.017,77.958,77.971,92460000.0
2007-12-28 13:56:00,77.981,78.028,77.981,77.992,93040000.0
2007-12-28 13:57:00,77.983,78.019,77.958,78.019,47480000.0
2007-12-28 13:58:00,78.008,78.023,77.963,78.023,79290000.0
2007-12-28 13:59:00,77.974,78.044,77.972,77.998,105530000.0
2007-12-28 14:00:00,78.04,78.075,78.002,78.072,102040000.0
2007-12-28 14:01:00,78.024,78.102,78.024,78.061,97860000.0
2007-12-28 14:02:00,78.052,78.126,78.043,78.109,56400000.0
2007-12-28 14:03:00,78.078,78.088,78.031,78.072,91500000.0
2007-12-28 14:04:00,78.04,78.138,78.04,78.138,75610000.0
2007-12-28 14:05:00,78.102,78.154,78.096,78.096,66730000.0
2007-12-28 14:06:00,78.117,78.139,78.088,78.09,38100000.0
2007-12-28 14:07:00,78.102,78.138,78.09,78.132,46310000.0
2007-12-28 14:08:00,78.072,78.113,78.04,78.113,49340000.0
2007-12-28 14:09:00,78.084,78.084,78.015,78.052,100710000.0
2007-12-28 14:10:00,78.003,78.069,78.003,78.061,70000000.0
2007-12-28 14:11:00,78.051,78.051,78.007,78.007,123020000.0
2007-12-28 14:12:00,78.025,78.069,78.002,78.007,73810000.0
2007-12-28 14:13:00,78.01,78.05,77.994,78.05,134830000.0
2007-12-28 14:14:00,78.044,78.05,78.006,78.006,114450000.0
2007-12-28 14:15:00,78.024,78.024,77.993,77.993,107260000.0
2007-12-28 14:16:00,78.001,78.038,77.989,78.024,131290000.0
2007-12-28 14:17:00,77.971,78.025,77.966,78.021,129740000.0
2007-12-28 14:18:00,77.984,78.014,77.954,77.96,69560000.0
2007-12-28 14:19:00,78.018,78.018,77.944,77.962,132770000.0
2007-12-28 14:20:00,77.952,78.03,77.952,77.983,119250000.0
2007-12-28 14:21:00,78.024,78.024,77.965,77.983,80550000.0
2007-12-28 14:22:00,78.026,78.039,77.973,78.039,48200000.0
2007-12-28 14:23:00,77.969,77.977,77.968,77.977,157060000.0
2007-12-28 14:24:00,78.002,78.002,77.979,77.979,148500000.0
2007-12-28 14:25:00,77.987,78.051,77.987,77.996,120840000.0
2007-12-28 14:26:00,78.007,78.083,78.007,78.047,91240000.0
2007-12-28 14:27:00,78.067,78.12,78.053,78.117,107670000.0
2007-12-28 14:28:00,78.127,78.127,78.058,78.108,135080000.0
2007-12-28 14:29:00,78.053,78.124,78.053,78.058,69320000.0
2007-12-28 14:30:00,78.096,78.112,78.053,78.053,99160000.0
2007-12-28 14:31:00,78.094,78.116,78.094,78.116,3050000.0
2007-12-28 14:32:00,78.079,78.158,78.078,78.158,72110000.0
2007-12-28 14:33:00,78.119,78.168,78.108,78.162,94290000.0
2007-12-28 14:34:00,78.133,78.193,78.133,78.14,17280000.0
2007-12-28 14:35:00,78.182,78.182,78.112,78.121,94290000.0
2007-12-28 14:36:00,78.142,78.142,78.115,78.115,9050000.0
2007-12-28 14:37:00,78.103,78.123,78.084,78.084,18290000.0
2007-12-28 14:38:00,78.08,78.126,78.066,78.066,120470000.0
2007-12-28 14:39:00,78.092,78.131,78.064,78.089,99600000.0
2007-12-28 14:40:00,78.081,78.086,78.078,78.078,135410000.0
2007-12-28 14:41:00,78.138,78.146,78.137,78.146,134680000.0
2007-12-28 14:42:00,78.104,78.14,78.07,78.14,79550000.0
2007-12-28 14:43:00,78.08,78.126,78.067,78.112,146810000.0
2007-12-28 14:44:00,78.068,78.122,78.06,78.113,117920000.0
2007-12-28 14:45:00,78.083,78.124,78.065,78.124,76410000.0
2007-12-28 14:46:00,78.078,78.128,78.078,78.119,48540000.0
2007-12-28 14:47:00,78.063,78.126,78.059,78.117,153230000.0
2007-12-28 14:48:00,78.092,78.125,78.065,78.071,153680000.0
2007-12-28 14:49:00,78.082,78.146,78.082,78.146,122500000.0
2007-12-28 14:50:00,78.085,78.087,78.08,78.08,98680000.0
2007-12-28 14:51:00,78.122,78.122,78.074,78.074,110450000.0
2007-12-28 14:52:00,78.087,78.156,78.087,78.156,134910000.0
2007-12-28 14:53:00,78.112,78.163,78.089,78.134,65610000.0
2007-12-28 14:54:00,78.129,78.165,78.099,78.156,95920000.0
2007-12-28 14:55:00,78.103,78.103,78.102,78.102,4550000.0
2007-12-28 14:56:00,78.113,78.167,78.107,78.107,101960000.0
2007-12-28 14:57:00,78.154,78.165,78.103,78.112,141300000.0
2007-12-28 14:58:00,78.173,78.173,78.111,78.152,132420000.0
2007-12-28 14:59:00,78.093,78.146,78.093,78.107,65830000.0
2007-12-28 15:00:00,78.16,78.163,78.087,78.087,134570000.0
2007-12-28 15:01:00,78.095,78.156,78.095,78.156,127060000.0
2007-12-28 15:02:00,78.145,78.165,78.103,78.144,75840000.0
2007-12-28 15:03:00,78.105,78.105,78.08,78.08,45380000.0
2007-12-28 15:04:00,78.087,78.089,78.086,78.089,166690000.0
2007-12-28 15:05:00,78.077,78.08,78.075,78.075,140120000.0
2007-12-28 15:06:00,78.108,78.112,78.076,78.092,123520000.0
2007-12-28 15:07:00,78.079,78.088,78.079,78.087,88670000.0
2007-12-28 15:08:00,78.09,78.149,78.09,78.093,119830000.0
2007-12-28 15:09:00,78.125,78.166,78.1,78.166,133290000.0
2007-12-28 15:10:00,78.105,78.115,78.105,78.11,62910000.0
2007-12-28 15:11:00,78.106,78.167,78.106,78.117,89310000.0
2007-12-28 15:12:00,78.135,78.167,78.118,78.167,14460000.0
2007-12-28 15:13:00,78.118,78.174,78.118,78.127,126020000.0
2007-12-28 15:14:00,78.154,78.195,78.14,78.145,89480000.0
2007-12-28 15:15:00,78.151,78.185,78.102,78.102,113000000.0
2007-12-28 15:16:00,78.107,78.159,78.107,78.159,143050000.0
2007-12-28 15:17:00,78.109,78.17,78.106,78.17,66450000.0
2007-12-28 15:18:00,78.146,78.168,78.105,78.168,101500000.0
2007-12-28 15:19:00,78.121,78.164,78.121,78.135,12710000.0
2007-12-28 15:20:00,78.131,78.233,78.131,78.233,100330000.0
2007-12-28 15:21:00,78.211,78.222,78.165,78.2,23330000.0
2007-12-28 15:22:00,78.214,78.214,78.204,78.213,12210000.0
2007-12-28 15:23:00,78.202,78.208,78.153,78.153,102770000.0
2007-12-28 15:24:00,78.185,78.207,78.162,78.203,71000000.0
2007-12-28 15:25:00,78.162,78.203,78.141,78.189,131110000.0
2007-12-28 15:26:00,78.127,78.197,78.127,78.197,63100000.0
2007-12-28 15:27:00,78.186,78.222,78.164,78.222,120600000.0
2007-12-28 15:28:00,78.179,78.232,78.156,78.165,118050000.0
2007-12-28 15:29:00,78.161,78.225,78.161,78.182,96310000.0
2007-12-28 15:30:00,78.172,78.224,78.144,78.154,141700000.0
2007-12-28 15:31:00,78.19,78.208,78.154,78.208,125630000.0
2007-12-28 15:32:00,78.156,78.221,78.156,78.221,69350000.0
2007-12-28 15:33:00,78.196,78.23,78.157,78.23,141310000.0
2007-12-28 15:34:00,78.242,78.242,78.159,78.227,123730000.0
2007-12-28 15:35:00,78.247,78.269,78.173,78.269,73970000.0
2007-12-28 15:36:00,78.245,78.265,78.211,78.264,49670000.0
2007-12-28 15:37:00,78.214,78.267,78.208,78.216,169970000.0
2007-12-28 15:38:00,78.273,78.283,78.232,78.279,159040000.0
2007-12-28 15:39:00,78.244,78.276,78.216,78.265,133130000.0
2007-12-28 15:40:00,78.273,78.273,78.209,78.209,95480000.0
2007-12-28 15:41:00,78.207,78.208,78.19,78.194,115510000.0
2007-12-28 15:42:00,78.22,78.22,78.164,78.179,135180000.0
2007-12-28 15:43:00,78.166,78.175,78.166,78.172,65210000.0
2007-12-28 15:44:00,78.159,78.166,78.158,78.166,96670000.0
2007-12-28 15:45:00,78.188,78.188,78.172,78.174,9210000.0
2007-12-28 15:46:00,78.17,78.186,78.17,78.186,118780000.0
2007-12-28 15:47:00,78.164,78.192,78.164,78.192,106020000.0
2007-12-28 15:48:00,78.234,78.234,78.188,78.197,129290000.0
2007-12-28 15:49:00,78.181,78.19,78.162,78.177,128980000.0
2007-12-28 15:50:00,78.167,78.192,78.167,78.184,74410000.0
2007-12-28 15:51:00,78.218,78.218,78.167,78.189,145220000.0
2007-12-28 15:52:00,78.178,78.2,78.178,78.197,117090000.0
2007-12-28 15:53:00,78.19,78.196,78.189,78.196,80110000.0
2007-12-28 15:54:00,78.232,78.232,78.182,78.182,40660000.0
2007-12-28 15:55:00,78.185,78.185,78.172,78.172,159360000.0
2007-12-28 15:56:00,78.176,78.177,78.168,78.174,139850000.0
2007-12-28 15:57:00,78.203,78.233,78.159,78.174,119580000.0
2007-12-28 15:58:00,78.155,78.16,78.136,78.136,92010000.0
2007-12-28 15:59:00,78.143,78.187,78.127,78.187,106190000.0
2007-12-28 16:00:00,78.171,78.211,78.148,78.211,126910000.0
2007-12-28 16:01:00,78.196,78.196,78.133,78.146,67080000.0
2007-12-28 16:02:00,78.196,78.203,78.14,78.203,92320000.0
2007-12-28 16:03:00,78.187,78.201,78.147,78.147,11650000.0
2007-12-28 16:04:00,78.201,78.201,78.144,78.144,128680000.0
2007-12-28 16:05:00,78.155,78.202,78.131,78.137,129650000.0
2007-12-28 16:06:00,78.127,78.19,78.127,78.19,76720000.0
2007-12-28 16:07:00,78.2,78.2,78.14,78.181,141870000.0
2007-12-28 16:08:00,78.201,78.201,78.125,78.178,117660000.0
2007-12-28 16:09:00,78.138,78.176,78.119,78.174,86480000.0
2007-12-28 16:10:00,78.131,78.198,78.131,78.198,52870000.0
2007-12-28 16:11:00,78.14,78.178,78.117,78.117,163680000.0
2007-12-28 16:12:00,78.156,78.177,78.118,78.131,152290000.0
2007-12-28 16:13:00,78.142,78.188,78.136,78.188,123450000.0
2007-12-28 16:14:00,78.179,78.179,78.117,78.117,89600000.0
2007-12-28 16:15:00,78.169,78.169,78.109,78.109,116220000.0
2007-12-28 16:17:00,78.123,78.188,78.123,78.188,75670000.0
2007-12-28 16:18:00,78.162,78.207,78.137,78.166,96340000.0
2007-12-28 16:19:00,78.161,78.219,78.159,78.213,19020000.0
2007-12-28 16:20:00,78.144,78.204,78.144,78.15,121360000.0
2007-12-28 16:21:00,78.19,78.211,78.159,78.211,140630000.0
2007-12-28 16:22:00,78.151,78.222,78.151,78.222,69460000.0
2007-12-28 16:23:00,78.215,78.229,78.152,78.229,96050000.0
2007-12-28 16:24:00,78.207,78.229,78.184,78.229,21220000.0
2007-12-28 16:25:00,78.178,78.238,78.178,78.238,143810000.0
2007-12-28 16:27:00,78.204,78.204,78.19,78.19,143080000.0
2007-12-28 16:28:00,78.179,78.235,78.179,78.182,115190000.0
2007-12-28 16:29:00,78.233,78.233,78.168,78.212,76680000.0
2007-12-28 16:30:00,78.195,78.236,78.164,78.164,41260000.0
2007-12-28 16:31:00,78.21,78.242,78.162,78.242,149590000.0
2007-12-28 16:32:00,78.171,78.226,78.157,78.16,145130000.0
2007-12-28 16:33:00,78.196,78.235,78.171,78.174,121730000.0
2007-12-28 16:34:00,78.232,78.232,78.162,78.167,85570000.0
2007-12-28 16:35:00,78.148,78.15,78.137,78.144,107110000.0
2007-12-28 16:36:00,78.138,78.201,78.138,78.201,122020000.0
2007-12-28 16:37:00,78.131,78.212,78.131,78.212,64710000.0
2007-12-28 16:38:00,78.156,78.157,78.148,78.151,93350000.0
2007-12-28 16:39:00,78.202,78.22,78.183,78.22,12780000.0
2007-12-28 16:40:00,78.178,78.178,78.17,78.175,50630000.0
2007-12-28 16:41:00,78.177,78.265,78.177,78.203,99070000.0
2007-12-28 16:42:00,78.239,78.254,78.18,78.181,74380000.0
2007-12-28 16:43:00,78.191,78.246,78.187,78.195,75290000.0
2007-12-28 16:44:00,78.251,78.251,78.192,78.251,66940000.0
2007-12-28 16:45:00,78.213,78.263,78.199,78.211,89120000.0
2007-12-28 16:46:00,78.217,78.217,78.21,78.21,82030000.0
2007-12-28 16:47:00,78.226,78.286,78.218,78.229,51940000.0
2007-12-28 16:48:00,78.232,78.285,78.225,78.225,72150000.0
2007-12-28 16:49:00,78.274,78.29,78.238,78.29,93840000.0
2007-12-28 16:50:00,78.293,78.298,78.29,78.29,105100000.0
2007-12-28 16:51:00,78.27,78.284,78.23,78.232,99090000.0
2007-12-28 16:52:00,78.282,78.282,78.227,78.231,52440000.0
2007-12-28 16:53:00,78.281,78.281,78.228,78.27,93160000.0
2007-12-28 16:54:00,78.246,78.253,78.183,78.223,70780000.0
2007-12-28 16:55:00,78.167,78.252,78.167,78.203,62470000.0
2007-12-28 16:56:00,78.26,78.263,78.187,78.197,34450000.0
2007-12-28 16:57:00,78.249,78.256,78.191,78.201,40840000.0
2007-12-28 16:58:00,78.212,78.266,78.187,78.187,47900000.0
2007-12-28 16:59:00,78.193,78.261,78.188,78.202,103980000.0
2007-12-28 17:00:00,78.257,78.257,78.184,78.237,77990000.0
2007-12-28 17:01:00,78.228,78.228,78.138,78.138,114200000.0
2007-12-28 17:02:00,78.181,78.181,78.123,78.163,62150000.0
2007-12-28 17:03:00,78.131,78.146,78.073,78.091,129710000.0
2007-12-28 17:04:00,78.129,78.147,78.053,78.13,110520000.0
2007-12-28 17:05:00,78.073,78.133,78.054,78.078,101770000.0
2007-12-28 17:06:00,78.105,78.124,78.058,78.061,126840000.0
2007-12-28 17:07:00,78.069,78.128,78.057,78.109,115820000.0
2007-12-28 17:08:00,78.104,78.135,78.078,78.133,71430000.0
2007-12-28 17:09:00,78.121,78.167,78.096,78.167,146770000.0
2007-12-28 17:10:00,78.168,78.208,78.134,78.165,117450000.0
2007-12-28 17:11:00,78.167,78.232,78.167,78.232,82320000.0
2007-12-28 17:12:00,78.213,78.22,78.132,78.132,43080000.0
2007-12-28 17:13:00,78.19,78.19,78.104,78.146,155590000.0
2007-12-28 17:14:00,78.086,78.143,78.052,78.052,143280000.0
2007-12-28 17:15:00,78.074,78.105,78.035,78.069,123980000.0
2007-12-28 17:16:00,78.137,78.139,78.131,78.137,90420000.0
2007-12-28 17:17:00,78.098,78.13,78.084,78.084,116250000.0
2007-12-28 17:18:00,78.103,78.154,78.076,78.089,127230000.0
2007-12-28 17:19:00,78.135,78.169,78.092,78.159,71210000.0
2007-12-28 17:20:00,78.109,78.182,78.096,78.182,91200000.0
2007-12-28 17:21:00,78.157,78.157,78.112,78.138,13190000.0
2007-12-28 17:22:00,78.085,78.134,78.079,78.079,75610000.0
2007-12-28 17:23:00,78.135,78.136,78.127,78.136,36090000.0
2007-12-28 17:24:00,78.1,78.131,78.097,78.127,41370000.0
2007-12-28 17:25:00,78.058,78.102,78.031,78.086,52090000.0
2007-12-28 17:26:00,78.034,78.084,78.025,78.025,96140000.0
2007-12-28 17:27:00,78.05,78.064,78.012,78.012,70160000.0
2007-12-28 17:28:00,78.031,78.113,78.031,78.113,122370000.0
2007-12-28 17:29:00,78.124,78.127,78.07,78.115,68350000.0
2007-12-28 17:30:00,78.092,78.113,78.049,78.057,125480000.0
2007-12-28 17:31:00,78.058,78.06,78.056,78.058,123670000.0
2007-12-28 17:32:00,78.045,78.093,78.028,78.091,94410000.0
2007-12-28 17:33:00,78.091,78.107,78.057,78.057,137790000.0
2007-12-28 17:34:00,78.07,78.12,78.057,78.106,133760000.0
2007-12-28 17:35:00,78.072,78.129,78.061,78.11,71220000.0
2007-12-28 17:36:00,78.073,78.103,78.049,78.051,141690000.0
2007-12-28 17:37:00,78.047,78.111,78.047,78.111,112890000.0
2007-12-28 17:38:00,78.051,78.066,78.051,78.066,78410000.0
2007-12-28 17:39:00,78.065,78.137,78.063,78.113,45170000.0
2007-12-28 17:40:00,78.085,78.145,78.081,78.138,160050000.0
2007-12-28 17:42:00,78.12,78.154,78.066,78.116,124140000.0
2007-12-28 17:43:00,78.065,78.068,78.061,78.061,100730000.0
2007-12-28 17:44:00,78.128,78.128,78.053,78.061,118350000.0
2007-12-28 17:45:00,78.048,78.106,78.048,78.058,141160000.0
2007-12-28 17:46:00,78.053,78.126,78.053,78.091,66930000.0
2007-12-28 17:47:00,78.098,78.099,78.094,78.098,91610000.0
2007-12-28 17:48:00,78.117,78.167,78.109,78.167,13200000.0
2007-12-28 17:49:00,78.117,78.175,78.117,78.175,135340000.0
2007-12-28 17:50:00,78.138,78.195,78.137,78.153,118580000.0
2007-12-28 17:51:00,78.174,78.174,78.107,78.107,101390000.0
2007-12-28 17:52:00,78.157,78.157,78.065,78.065,134650000.0
2007-12-28 17:53:00,78.07,78.126,78.066,78.066,133640000.0
2007-12-28 17:54:00,78.094,78.134,78.056,78.08,79780000.0
2007-12-28 17:55:00,78.137,78.137,78.082,78.09,142280000.0
2007-12-28 17:56:00,78.079,78.103,78.079,78.089,130920000.0
2007-12-28 17:57:00,78.151,78.162,78.09,78.162,92280000.0
2007-12-28 17:58:00,78.17,78.17,78.099,78.148,47420000.0
2007-12-28 17:59:00,78.147,78.179,78.122,78.131,166650000.0
2007-12-28 18:00:00,78.122,78.195,78.122,78.186,161370000.0
2007-12-28 18:01:00,78.185,78.195,78.182,78.182,131060000.0
2007-12-28 18:02:00,78.181,78.181,78.131,78.18,92470000.0
2007-12-28 18:03:00,78.153,78.16,78.113,78.118,123630000.0
2007-12-28 18:04:00,78.113,78.172,78.113,78.121,126720000.0
2007-12-28 18:05:00,78.128,78.197,78.128,78.197,74530000.0
2007-12-28 18:06:00,78.171,78.193,78.128,78.128,101760000.0
2007-12-28 18:07:00,78.144,78.179,78.144,78.179,6190000.0
2007-12-28 18:08:00,78.129,78.199,78.129,78.199,96750000.0
2007-12-28 18:09:00,78.179,78.189,78.139,78.179,16190000.0
2007-12-28 18:10:00,78.136,78.194,78.136,78.147,127870000.0
2007-12-28 18:11:00,78.197,78.2,78.138,78.2,130060000.0
2007-12-28 18:12:00,78.169,78.206,78.151,78.151,71090000.0
2007-12-28 18:13:00,78.147,78.22,78.147,78.22,148500000.0
2007-12-28 18:14:00,78.154,78.239,78.154,78.192,127780000.0
2007-12-28 18:15:00,78.224,78.257,78.187,78.187,76910000.0
2007-12-28 18:16:00,78.198,78.249,78.198,78.2,47780000.0
2007-12-28 18:17:00,78.261,78.261,78.188,78.188,162860000.0
2007-12-28 18:18:00,78.219,78.255,78.19,78.19,151230000.0
2007-12-28 18:19:00,78.183,78.251,78.18,78.251,122030000.0
2007-12-28 18:20:00,78.197,78.198,78.19,78.19,94340000.0
2007-12-28 18:21:00,78.235,78.253,78.218,78.241,109600000.0
2007-12-28 18:22:00,78.176,78.185,78.173,78.177,131820000.0
2007-12-28 18:23:00,78.189,78.247,78.189,78.243,70340000.0
2007-12-28 18:24:00,78.217,78.217,78.209,78.211,98600000.0
2007-12-28 18:25:00,78.181,78.238,78.174,78.216,19000000.0
2007-12-28 18:26:00,78.162,78.181,78.111,78.157,119500000.0
2007-12-28 18:27:00,78.139,78.165,78.109,78.115,75680000.0
2007-12-28 18:28:00,78.159,78.159,78.101,78.149,50520000.0
2007-12-28 18:29:00,78.102,78.167,78.089,78.148,169960000.0
2007-12-28 18:30:00,78.092,78.147,78.09,78.092,155110000.0
2007-12-28 18:31:00,78.082,78.147,78.079,78.079,128590000.0
2007-12-28 18:32:00,78.133,78.154,78.09,78.154,90850000.0
2007-12-28 18:33:00,78.078,78.125,78.056,78.125,118290000.0
2007-12-28 18:34:00,78.072,78.134,78.072,78.072,134370000.0
2007-12-28 18:35:00,78.079,78.166,78.067,78.166,67070000.0
2007-12-28 18:36:00,78.154,78.175,78.123,78.134,96880000.0
2007-12-28 18:37:00,78.101,78.141,78.101,78.141,5260000.0
2007-12-28 18:38:00,78.162,78.194,78.111,78.188,113000000.0
2007-12-28 18:39:00,78.169,78.196,78.13,78.141,146460000.0
2007-12-28 18:40:00,78.185,78.186,78.116,78.186,72100000.0
2007-12-28 18:41:00,78.125,78.172,78.125,78.134,97630000.0
2007-12-28 18:42:00,78.147,78.164,78.132,78.164,11080000.0
2007-12-28 18:43:00,78.16,78.173,78.12,78.124,125220000.0
2007-12-28 18:44:00,78.113,78.173,78.113,78.173,96110000.0
2007-12-28 18:45:00,78.141,78.149,78.093,78.1,112420000.0
2007-12-28 18:46:00,78.095,78.166,78.095,78.157,124770000.0
2007-12-28 18:47:00,78.162,78.162,78.093,78.096,74090000.0
2007-12-28 18:48:00,78.12,78.155,78.093,78.093,101960000.0
2007-12-28 18:49:00,78.088,78.136,78.078,78.093,18080000.0
2007-12-28 18:50:00,78.111,78.17,78.111,78.17,122940000.0
2007-12-28 18:51:00,78.149,78.161,78.12,78.161,140230000.0
2007-12-28 18:52:00,78.125,78.176,78.125,78.173,71380000.0
2007-12-28 18:53:00,78.119,78.149,78.081,78.131,99550000.0
2007-12-28 18:54:00,78.097,78.132,78.083,78.132,13140000.0
2007-12-28 18:55:00,78.132,78.136,78.094,78.136,14660000.0
2007-12-28 18:56:00,78.085,78.143,78.081,78.143,66240000.0
2007-12-28 18:57:00,78.109,78.13,78.025,78.087,94850000.0
2007-12-28 18:58:00,78.085,78.085,78.034,78.04,16340000.0
2007-12-28 18:59:00,78.023,78.076,77.988,77.998,76820000.0
2007-12-28 19:00:00,78.051,78.066,77.993,78.053,95140000.0
2007-12-28 19:01:00,77.988,78.04,77.985,78.037,13980000.0
2007-12-28 19:02:00,77.963,78.044,77.963,78.044,96290000.0
2007-12-28 19:03:00,78.019,78.044,78.009,78.044,122800000.0
2007-12-28 19:05:00,78.036,78.036,77.978,77.983,74080000.0
2007-12-28 19:06:00,78.036,78.043,78.031,78.043,100000000.0
2007-12-28 19:07:00,78.034,78.04,78.0,78.04,14460000.0
2007-12-28 19:08:00,78.047,78.047,77.976,78.025,85350000.0
2007-12-28 19:09:00,77.985,78.007,77.922,78.007,48340000.0
2007-12-28 19:10:00,77.964,78.015,77.943,77.943,169100000.0
2007-12-28 19:11:00,77.999,78.003,77.942,77.942,138100000.0
2007-12-28 19:12:00,77.97,78.008,77.94,78.002,128070000.0
2007-12-28 19:13:00,78.013,78.021,77.964,78.021,96170000.0
2007-12-28 19:14:00,78.034,78.034,77.98,78.026,122150000.0
2007-12-28 19:15:00,77.981,78.046,77.981,78.046,135480000.0
2007-12-28 19:16:00,78.002,78.053,77.999,78.007,64660000.0
2007-12-28 19:17:00,78.053,78.064,78.0,78.004,98570000.0
2007-12-28 19:18:00,78.064,78.069,78.006,78.006,7900000.0
2007-12-28 19:19:00,77.972,78.049,77.972,78.033,157830000.0
2007-12-28 19:20:00,77.966,78.032,77.966,78.029,148830000.0
2007-12-28 19:21:00,78.007,78.037,77.986,78.037,133670000.0
2007-12-28 19:22:00,77.986,78.047,77.986,78.04,88410000.0
2007-12-28 19:23:00,77.991,78.042,77.979,78.039,121400000.0
2007-12-28 19:24:00,78.023,78.042,77.982,78.032,136730000.0
2007-12-28 19:25:00,77.985,78.044,77.985,78.042,67000000.0
2007-12-28 19:26:00,77.975,78.028,77.969,77.969,94760000.0
2007-12-28 19:27:00,78.002,78.018,77.971,78.018,12630000.0
2007-12-28 19:28:00,77.963,78.03,77.963,78.03,117040000.0
2007-12-28 19:29:00,77.981,78.038,77.981,77.989,102500000.0
2007-12-28 19:30:00,78.027,78.044,77.993,77.993,135470000.0
2007-12-28 19:31:00,77.983,78.041,77.972,77.972,146280000.0
2007-12-28 19:32:00,78.028,78.028,77.961,77.972,76730000.0
2007-12-28 19:33:00,78.001,78.029,77.994,78.029,134340000.0
2007-12-28 19:34:00,77.965,78.02,77.965,78.02,126940000.0
2007-12-28 19:35:00,77.957,78.038,77.957,78.038,82390000.0
2007-12-28 19:36:00,78.019,78.028,77.97,77.97,43660000.0
2007-12-28 19:37:00,77.96,78.022,77.958,77.965,162080000.0
2007-12-28 19:38:00,78.011,78.015,77.954,78.011,149650000.0
2007-12-28 19:39:00,77.987,78.016,77.96,78.012,122520000.0
2007-12-28 19:40:00,77.952,78.018,77.952,78.018,100720000.0
2007-12-28 19:41:00,77.945,78.006,77.945,78.006,116640000.0
2007-12-28 19:42:00,77.979,77.992,77.944,77.944,134950000.0
2007-12-28 19:43:00,77.992,78.004,77.944,77.954,63340000.0
2007-12-28 19:44:00,78.002,78.002,77.932,77.974,91360000.0
2007-12-28 19:45:00,77.95,77.974,77.943,77.974,9570000.0
2007-12-28 19:46:00,77.924,77.968,77.917,77.926,114920000.0
2007-12-28 19:47:00,77.928,77.956,77.908,77.908,103100000.0
2007-12-28 19:48:00,77.926,77.954,77.898,77.943,134200000.0
2007-12-28 19:49:00,77.948,77.948,77.895,77.942,134920000.0
2007-12-28 19:50:00,77.953,77.954,77.938,77.938,67520000.0
2007-12-28 19:51:00,77.923,77.932,77.882,77.891,156110000.0
2007-12-28 19:52:00,77.876,77.879,77.87,77.877,124920000.0
2007-12-28 19:53:00,77.888,77.891,77.886,77.889,81980000.0
2007-12-28 19:54:00,77.914,77.914,77.87,77.87,43890000.0
2007-12-28 19:55:00,77.882,77.96,77.882,77.96,163370000.0
2007-12-28 19:56:00,77.974,77.974,77.902,77.902,162250000.0
2007-12-28 19:57:00,77.938,77.963,77.9,77.963,134450000.0
2007-12-28 19:58:00,77.973,77.974,77.921,77.974,89910000.0
2007-12-28 19:59:00,77.904,77.954,77.894,77.899,113180000.0
2007-12-28 20:00:00,77.892,77.955,77.892,77.942,134180000.0
2007-12-28 20:02:00,77.958,77.959,77.954,77.958,82660000.0
2007-12-28 20:03:00,77.91,77.91,77.884,77.884,6430000.0
2007-12-28 20:04:00,77.944,77.957,77.897,77.913,62960000.0
2007-12-28 20:05:00,77.967,77.967,77.915,77.967,91630000.0
2007-12-28 20:06:00,77.947,77.981,77.931,77.981,81310000.0
2007-12-28 20:07:00,77.952,78.005,77.928,77.928,73080000.0
2007-12-28 20:08:00,77.99,78.035,77.951,77.958,106050000.0
2007-12-28 20:09:00,77.996,78.006,77.953,77.957,101930000.0
2007-12-28 20:10:00,77.945,77.999,77.937,77.999,117420000.0
2007-12-28 20:11:00,77.95,78.01,77.948,77.952,109030000.0
2007-12-28 20:12:00,77.969,77.975,77.963,77.963,88180000.0
2007-12-28 20:13:00,77.951,78.005,77.951,78.005,11270000.0
2007-12-28 20:14:00,77.966,78.029,77.963,78.023,27470000.0
2007-12-28 20:15:00,77.984,78.02,77.952,78.02,80250000.0
2007-12-28 20:17:00,77.951,78.0,77.947,77.954,77340000.0
2007-12-28 20:18:00,77.977,78.009,77.953,77.958,94770000.0
2007-12-28 20:19:00,78.006,78.009,77.98,78.009,8350000.0
2007-12-28 20:20:00,77.947,78.0,77.947,78.0,89200000.0
2007-12-28 20:21:00,77.98,77.98,77.947,77.947,8270000.0
2007-12-28 20:22:00,77.986,77.994,77.932,77.994,88040000.0
2007-12-28 20:23:00,78.005,78.01,77.942,78.01,77110000.0
2007-12-28 20:24:00,77.979,78.002,77.978,78.002,80470000.0
2007-12-28 20:25:00,77.976,77.999,77.954,77.961,13620000.0
2007-12-28 20:26:00,77.95,78.021,77.95,78.014,60690000.0
2007-12-28 20:27:00,77.999,78.028,77.98,78.021,110810000.0
2007-12-28 20:28:00,77.959,77.973,77.959,77.967,10170000.0
2007-12-28 20:29:00,78.026,78.029,78.025,78.026,103890000.0
2007-12-28 20:30:00,77.987,78.015,77.934,78.001,116370000.0
2007-12-28 20:31:00,77.97,77.99,77.927,77.929,14400000.0
2007-12-28 20:32:00,77.992,77.992,77.925,77.925,57230000.0
2007-12-28 20:33:00,77.958,77.985,77.926,77.975,64240000.0
2007-12-28 20:34:00,77.908,77.963,77.904,77.92,90320000.0
2007-12-28 20:35:00,77.918,77.987,77.915,77.921,63930000.0
2007-12-28 20:36:00,77.966,77.982,77.891,77.971,85120000.0
2007-12-28 20:37:00,77.921,77.976,77.909,77.915,62020000.0
2007-12-28 20:38:00,77.961,77.965,77.902,77.902,49540000.0
2007-12-28 20:39:00,77.94,77.965,77.901,77.965,100110000.0
2007-12-28 20:40:00,77.954,77.954,77.908,77.914,96970000.0
2007-12-28 20:41:00,77.923,78.0,77.923,78.0,83880000.0
2007-12-28 20:42:00,77.989,78.019,77.951,77.98,55490000.0
2007-12-28 20:43:00,77.977,78.038,77.977,78.038,54350000.0
2007-12-28 20:44:00,77.985,78.043,77.985,78.035,69930000.0
2007-12-28 20:45:00,77.997,77.997,77.976,77.98,13010000.0
2007-12-28 20:46:00,77.986,78.04,77.986,78.04,8270000.0
2007-12-28 20:47:00,78.045,78.049,77.989,78.049,105720000.0
2007-12-28 20:48:00,77.992,78.033,77.989,77.998,19190000.0
2007-12-28 20:49:00,78.011,78.041,78.011,78.041,5450000.0
2007-12-28 20:50:00,78.057,78.057,78.007,78.05,56460000.0
2007-12-28 20:51:00,78.04,78.072,78.025,78.031,101380000.0
2007-12-28 20:52:00,78.042,78.085,78.03,78.073,71820000.0
2007-12-28 20:53:00,78.084,78.085,78.078,78.078,61120000.0
2007-12-28 20:54:00,78.055,78.081,78.029,78.035,48540000.0
2007-12-28 20:55:00,78.044,78.097,78.044,78.055,86570000.0
2007-12-28 20:56:00,78.038,78.092,78.038,78.092,128290000.0
2007-12-28 20:57:00,78.056,78.082,78.056,78.082,7890000.0
2007-12-28 20:58:00,78.021,78.025,78.017,78.025,4880000.0
2007-12-28 20:59:00,78.04,78.107,78.04,78.06,80270000.0
2007-12-28 21:00:00,78.086,78.092,78.045,78.051,107890000.0
2007-12-28 21:01:00,78.049,78.098,78.043,78.043,98270000.0
2007-12-28 21:02:00,78.094,78.095,78.045,78.085,147300000.0
2007-12-28 21:03:00,78.066,78.099,78.038,78.038,91320000.0
2007-12-28 21:04:00,78.025,78.079,78.025,78.038,65430000.0
2007-12-28 21:06:00,78.076,78.076,78.001,78.051,109540000.0
2007-12-28 21:07:00,78.038,78.046,77.986,78.039,182860000.0
2007-12-28 21:08:00,77.952,78.005,77.952,77.962,143570000.0
2007-12-28 21:09:00,77.985,78.026,77.967,78.026,95510000.0
2007-12-28 21:10:00,77.972,78.028,77.972,77.993,22640000.0
2007-12-28 21:11:00,78.006,78.072,78.005,78.005,105130000.0
2007-12-28 21:12:00,78.006,78.035,77.987,78.035,15850000.0
2007-12-28 21:14:00,77.973,78.034,77.973,77.974,166370000.0
2007-12-28 21:15:00,78.027,78.033,77.958,78.002,112180000.0
2007-12-28 21:16:00,78.011,78.017,78.01,78.012,155490000.0
2007-12-28 21:18:00,78.026,78.026,77.951,77.987,111080000.0
2007-12-28 21:19:00,77.947,78.001,77.947,78.001,67490000.0
2007-12-28 21:20:00,77.942,77.993,77.942,77.942,55270000.0
2007-12-28 21:21:00,77.966,77.972,77.938,77.972,14320000.0
2007-12-28 21:22:00,77.977,77.988,77.977,77.982,104110000.0
2007-12-28 21:23:00,77.994,78.0,77.992,77.997,95260000.0
2007-12-28 21:24:00,77.965,77.989,77.944,77.989,107180000.0
2007-12-28 21:25:00,77.949,77.993,77.942,77.942,69920000.0
2007-12-28 21:26:00,77.991,78.002,77.943,78.001,117750000.0
2007-12-28 21:27:00,77.989,78.026,77.959,78.022,107120000.0
2007-12-28 21:28:00,78.04,78.051,77.987,77.987,80060000.0
2007-12-28 21:29:00,78.021,78.028,77.98,78.017,85990000.0
2007-12-28 21:30:00,78.002,78.026,77.976,77.978,88320000.0
2007-12-28 21:31:00,78.029,78.041,77.982,78.041,106880000.0
2007-12-28 21:32:00,77.99,78.037,77.99,77.992,119330000.0
2007-12-28 21:33:00,78.027,78.029,78.019,78.019,114070000.0
2007-12-28 21:35:00,77.986,78.036,77.986,78.022,38940000.0
2007-12-28 21:36:00,78.001,78.001,77.976,77.976,6390000.0
2007-12-28 21:38:00,77.973,78.019,77.973,78.019,57610000.0
2007-12-28 21:39:00,78.0,78.022,77.996,78.022,8640000.0
2007-12-28 21:40:00,78.039,78.048,78.039,78.048,3190000.0
2007-12-28 21:41:00,77.987,78.044,77.987,78.034,80510000.0
2007-12-28 21:42:00,78.017,78.017,78.009,78.01,87740000.0
2007-12-28 21:44:00,78.04,78.04,77.989,77.994,94900000.0
2007-12-28 21:45:00,78.018,78.035,77.991,77.992,14640000.0
2007-12-28 21:46:00,77.976,78.029,77.975,78.029,8830000.0
2007-12-28 21:47:00,77.982,78.037,77.982,77.994,73850000.0
2007-12-28 21:48:00,77.998,78.027,77.982,78.027,12390000.0
2007-12-28 21:49:00,77.986,77.987,77.986,77.987,4320000.0
2007-12-28 21:50:00,78.038,78.038,77.982,78.027,97130000.0
2007-12-28 21:51:00,78.01,78.014,77.971,77.971,21970000.0
2007-12-28 21:52:00,77.968,78.02,77.968,78.02,118830000.0
2007-12-28 21:53:00,77.965,78.009,77.952,77.952,136150000.0
2007-12-28 21:54:00,77.985,77.986,77.98,77.982,101410000.0
2007-12-28 21:55:00,77.962,78.022,77.962,78.022,101300000.0
2007-12-28 21:56:00,77.985,78.035,77.982,78.024,96590000.0
2007-12-28 21:57:00,77.981,77.999,77.976,77.976,11080000.0
2007-12-28 21:58:00,77.974,77.974,77.969,77.969,4930000.0
2007-12-28 21:59:00,77.959,78.003,77.959,78.003,101500000.0
2007-12-28 22:00:00,77.962,77.973,77.962,77.968,71770000.0
2007-12-28 22:01:00,77.958,77.958,77.932,77.932,71120000.0
2007-12-28 22:03:00,77.967,77.967,77.923,77.923,83630000.0
2007-12-28 22:04:00,77.92,77.92,77.878,77.881,99590000.0
2007-12-28 22:05:00,77.884,77.894,77.871,77.871,72290000.0
2007-12-28 22:06:00,77.891,77.891,77.855,77.879,72240000.0
2007-12-28 22:07:00,77.892,77.915,77.892,77.915,106470000.0
2007-12-28 22:08:00,77.908,77.917,77.908,77.917,94590000.0
2007-12-28 22:09:00,77.951,77.951,77.934,77.941,89020000.0
2007-12-28 22:10:00,77.945,77.955,77.943,77.955,12250000.0
2007-12-28 22:12:00,77.984,77.989,77.979,77.98,89550000.0
2007-12-28 22:15:00,77.993,77.993,77.967,77.969,12570000.0
2007-12-28 22:16:00,77.959,77.966,77.959,77.966,5830000.0
2007-12-28 22:17:00,77.977,77.984,77.966,77.978,58840000.0
2007-12-28 22:18:00,78.013,78.013,77.986,77.99,52310000.0
2007-12-28 22:19:00,77.975,77.979,77.97,77.97,82520000.0
2007-12-28 22:20:00,77.975,77.975,77.942,77.942,120870000.0
2007-12-28 22:21:00,77.969,77.969,77.962,77.962,4920000.0
2007-12-28 22:22:00,77.954,77.954,77.941,77.941,86870000.0
2007-12-28 22:23:00,77.928,77.936,77.921,77.936,75070000.0
2007-12-28 22:24:00,77.95,77.95,77.922,77.935,13150000.0
2007-12-28 22:25:00,77.923,77.94,77.923,77.927,114430000.0
2007-12-28 22:26:00,77.918,77.926,77.918,77.921,73260000.0
2007-12-28 22:27:00,77.943,77.943,77.918,77.92,56950000.0
2007-12-28 22:28:00,77.926,77.926,77.919,77.92,28970000.0
2007-12-28 22:29:00,77.93,77.93,77.927,77.928,48360000.0
2007-12-28 22:30:00,77.964,77.964,77.942,77.942,88200000.0
2007-12-28 22:32:00,77.93,77.937,77.93,77.931,65260000.0
2007-12-28 22:33:00,77.965,77.965,77.923,77.931,74380000.0
2007-12-28 22:36:00,77.961,77.961,77.877,77.877,78990000.0
2007-12-28 22:37:00,77.874,77.878,77.87,77.876,59810000.0
2007-12-28 22:39:00,77.917,77.917,77.883,77.898,113750000.0
2007-12-28 22:41:00,77.886,77.888,77.879,77.879,64560000.0
2007-12-28 22:42:00,77.909,77.909,77.848,77.87,67250000.0
2007-12-28 22:43:00,77.879,77.887,77.879,77.887,76190000.0
2007-12-28 22:44:00,77.879,77.887,77.878,77.881,49020000.0
2007-12-28 22:45:00,77.916,77.918,77.912,77.912,66490000.0
2007-12-28 22:46:00,77.887,77.888,77.882,77.883,113650000.0
2007-12-28 22:48:00,77.917,77.917,77.908,77.909,125070000.0
2007-12-28 22:50:00,77.867,77.875,77.86,77.867,88530000.0
2007-12-28 22:51:00,77.894,77.894,77.863,77.872,94200000.0
2007-12-28 22:52:00,77.861,77.869,77.86,77.869,32300000.0
2007-12-28 22:53:00,77.879,77.881,77.876,77.879,45620000.0
2007-12-28 22:54:00,77.894,77.894,77.883,77.883,2820000.0
2007-12-28 22:55:00,77.853,77.853,77.84,77.84,7710000.0
2007-12-28 22:56:00,77.847,77.855,77.844,77.855,47750000.0
2007-12-28 22:57:00,77.882,77.882,77.843,77.843,57680000.0
2007-12-28 23:00:00,77.874,77.879,77.869,77.871,72030000.0
2007-12-28 23:02:00,77.83,77.832,77.822,77.83,47480000.0
2007-12-28 23:03:00,77.839,77.852,77.822,77.822,56060000.0
2007-12-28 23:04:00,77.801,77.81,77.736,77.753,76720000.0
2007-12-28 23:05:00,77.763,77.774,77.753,77.765,106580000.0
2007-12-28 23:06:00,77.795,77.795,77.782,77.789,90980000.0
2007-12-28 23:07:00,77.799,77.806,77.797,77.797,143360000.0
2007-12-28 23:08:00,77.803,77.814,77.803,77.814,46620000.0
2007-12-28 23:09:00,77.841,77.841,77.812,77.812,62430000.0
2007-12-28 23:10:00,77.796,77.796,77.79,77.79,37430000.0
2007-12-28 23:11:00,77.779,77.786,77.779,77.78,32850000.0
2007-12-28 23:12:00,77.813,77.813,77.803,77.812,43920000.0
2007-12-28 23:13:00,77.812,77.832,77.812,77.832,24800000.0
2007-12-28 23:14:00,77.825,77.829,77.756,77.756,20780000.0
2007-12-28 23:15:00,77.821,77.821,77.778,77.782,67950000.0
2007-12-28 23:16:00,77.767,77.775,77.764,77.775,45580000.0
2007-12-28 23:17:00,77.768,77.77,77.767,77.769,56250000.0
2007-12-28 23:18:00,77.794,77.794,77.764,77.771,39320000.0
2007-12-28 23:19:00,77.758,77.758,77.74,77.74,65120000.0
2007-12-28 23:20:00,77.744,77.749,77.741,77.742,33040000.0
2007-12-28 23:21:00,77.773,77.773,77.749,77.749,83740000.0
2007-12-28 23:22:00,77.736,77.736,77.736,77.736,4130000.0
2007-12-28 23:23:00,77.749,77.756,77.749,77.75,51630000.0
2007-12-28 23:24:00,77.78,77.78,77.731,77.731,37410000.0
2007-12-28 23:25:00,77.735,77.735,77.726,77.728,23100000.0
2007-12-28 23:27:00,77.765,77.765,77.758,77.758,5070000.0
2007-12-28 23:28:00,77.78,77.78,77.733,77.733,75380000.0
2007-12-28 23:29:00,77.776,77.776,77.715,77.748,40760000.0
2007-12-28 23:30:00,77.782,77.782,77.734,77.734,89590000.0
2007-12-28 23:31:00,77.714,77.718,77.667,77.667,86450000.0
2007-12-28 23:32:00,77.647,77.647,77.641,77.641,42930000.0
2007-12-28 23:33:00,77.663,77.663,77.629,77.638,45040000.0
2007-12-28 23:34:00,77.627,77.633,77.615,77.62,28970000.0
2007-12-28 23:35:00,77.608,77.614,77.602,77.614,97310000.0
2007-12-28 23:36:00,77.649,77.649,77.637,77.637,104730000.0
2007-12-28 23:37:00,77.608,77.615,77.604,77.615,76930000.0
2007-12-28 23:38:00,77.609,77.614,77.603,77.606,84060000.0
2007-12-28 23:39:00,77.63,77.63,77.596,77.603,52690000.0
2007-12-28 23:40:00,77.592,77.602,77.591,77.591,102810000.0
2007-12-28 23:41:00,77.575,77.575,77.566,77.566,75130000.0
2007-12-28 23:42:00,77.577,77.606,77.571,77.59,75120000.0
2007-12-28 23:43:00,77.605,77.634,77.605,77.607,76180000.0
2007-12-28 23:44:00,77.615,77.615,77.591,77.591,132350000.0
2007-12-28 23:45:00,77.623,77.623,77.593,77.593,107010000.0
2007-12-28 23:46:00,77.578,77.611,77.561,77.611,99120000.0
2007-12-28 23:47:00,77.624,77.633,77.607,77.61,101460000.0
2007-12-28 23:48:00,77.64,77.64,77.572,77.572,75610000.0
2007-12-28 23:49:00,77.582,77.584,77.573,77.573,13600000.0
2007-12-28 23:51:00,77.606,77.608,77.6,77.601,50110000.0
2007-12-28 23:52:00,77.576,77.576,77.569,77.576,82450000.0
2007-12-28 23:53:00,77.567,77.569,77.566,77.567,69960000.0
2007-12-28 23:54:00,77.595,77.598,77.589,77.589,77690000.0
2007-12-28 23:55:00,77.563,77.582,77.553,77.553,60800000.0
2007-12-28 23:56:00,77.558,77.559,77.552,77.552,61020000.0
2007-12-28 23:57:00,77.587,77.587,77.58,77.58,83770000.0
2007-12-28 23:58:00,77.557,77.564,77.552,77.559,62050000.0
2007-12-28 23:59:00,77.554,77.563,77.551,77.551,94790000.0
2007-12-31 02:00:00,77.625,77.625,77.598,77.62,114480000.0
2007-12-31 02:02:00,77.614,77.614,77.605,77.605,145060000.0
2007-12-31 02:03:00,77.654,77.656,77.643,77.651,118670000.0
2007-12-31 02:06:00,77.631,77.633,77.596,77.604,151520000.0
2007-12-31 02:07:00,77.607,77.607,77.597,77.598,166160000.0
2007-12-31 02:08:00,77.584,77.597,77.584,77.587,54150000.0
2007-12-31 02:09:00,77.616,77.617,77.609,77.61,77650000.0
2007-12-31 02:10:00,77.596,77.598,77.591,77.594,121830000.0
2007-12-31 02:11:00,77.607,77.61,77.605,77.607,144000000.0
2007-12-31 02:12:00,77.637,77.637,77.601,77.601,71780000.0
2007-12-31 02:13:00,77.601,77.603,77.589,77.589,128290000.0
2007-12-31 02:14:00,77.576,77.584,77.57,77.584,127100000.0
2007-12-31 02:15:00,77.628,77.628,77.608,77.608,101370000.0
2007-12-31 02:17:00,77.627,77.63,77.626,77.629,115010000.0
2007-12-31 02:18:00,77.65,77.651,77.617,77.617,55440000.0
2007-12-31 02:19:00,77.6,77.6,77.596,77.599,113620000.0
2007-12-31 02:21:00,77.635,77.637,77.63,77.631,86270000.0
2007-12-31 02:23:00,77.609,77.609,77.608,77.608,39960000.0
2007-12-31 02:24:00,77.655,77.655,77.649,77.649,32750000.0
2007-12-31 02:27:00,77.653,77.653,77.628,77.628,76290000.0
2007-12-31 02:28:00,77.607,77.607,77.599,77.599,44540000.0
2007-12-31 02:30:00,77.627,77.63,77.619,77.63,86400000.0
2007-12-31 02:31:00,77.609,77.609,77.6,77.602,85150000.0
2007-12-31 02:33:00,77.651,77.657,77.617,77.617,39060000.0
2007-12-31 02:36:00,77.64,77.64,77.607,77.613,57000000.0
2007-12-31 02:37:00,77.621,77.634,77.615,77.624,65690000.0
2007-12-31 02:39:00,77.685,77.686,77.679,77.681,88620000.0
2007-12-31 02:42:00,77.665,77.666,77.66,77.663,67050000.0
2007-12-31 02:45:00,77.675,77.677,77.669,77.669,76060000.0
2007-12-31 02:48:00,77.656,77.656,77.65,77.652,55240000.0
2007-12-31 02:51:00,77.65,77.65,77.626,77.626,68300000.0
2007-12-31 02:52:00,77.628,77.632,77.626,77.629,67150000.0
2007-12-31 02:54:00,77.667,77.668,77.661,77.663,92350000.0
2007-12-31 02:55:00,77.642,77.647,77.641,77.641,66390000.0
2007-12-31 02:56:00,77.648,77.649,77.643,77.648,123910000.0
2007-12-31 02:57:00,77.671,77.677,77.646,77.657,151390000.0
2007-12-31 02:58:00,77.643,77.647,77.639,77.64,145240000.0
2007-12-31 02:59:00,77.625,77.629,77.62,77.621,142660000.0
2007-12-31 03:00:00,77.65,77.65,77.608,77.608,75800000.0
2007-12-31 03:01:00,77.579,77.58,77.561,77.571,75160000.0
2007-12-31 03:02:00,77.559,77.567,77.559,77.567,80130000.0
2007-12-31 03:03:00,77.59,77.592,77.566,77.568,105610000.0
2007-12-31 03:04:00,77.565,77.567,77.56,77.562,67660000.0
2007-12-31 03:05:00,77.54,77.54,77.513,77.513,40330000.0
2007-12-31 03:06:00,77.53,77.53,77.508,77.521,34330000.0
2007-12-31 03:07:00,77.507,77.515,77.503,77.509,33410000.0
2007-12-31 03:08:00,77.517,77.517,77.513,77.516,60970000.0
2007-12-31 03:09:00,77.517,77.524,77.459,77.463,37820000.0
2007-12-31 03:10:00,77.458,77.462,77.449,77.462,47360000.0
2007-12-31 03:11:00,77.474,77.474,77.465,77.465,80160000.0
2007-12-31 03:12:00,77.47,77.483,77.454,77.47,97500000.0
2007-12-31 03:13:00,77.451,77.458,77.451,77.455,119430000.0
2007-12-31 03:14:00,77.444,77.451,77.428,77.428,114080000.0
2007-12-31 03:15:00,77.452,77.452,77.434,77.438,57030000.0
2007-12-31 03:17:00,77.445,77.446,77.441,77.444,82170000.0
2007-12-31 03:18:00,77.484,77.484,77.46,77.461,49800000.0
2007-12-31 03:19:00,77.449,77.456,77.449,77.456,63430000.0
2007-12-31 03:21:00,77.497,77.497,77.492,77.493,50300000.0
2007-12-31 03:22:00,77.484,77.496,77.484,77.485,35900000.0
2007-12-31 03:23:00,77.496,77.504,77.491,77.499,96870000.0
2007-12-31 03:24:00,77.531,77.533,77.487,77.494,104510000.0
2007-12-31 03:25:00,77.497,77.501,77.462,77.462,46630000.0
2007-12-31 03:26:00,77.467,77.468,77.46,77.468,31170000.0
2007-12-31 03:27:00,77.483,77.49,77.461,77.469,37230000.0
2007-12-31 03:28:00,77.442,77.447,77.441,77.446,76960000.0
2007-12-31 03:29:00,77.457,77.46,77.457,77.458,71850000.0
2007-12-31 03:30:00,77.493,77.493,77.458,77.46,151550000.0
2007-12-31 03:31:00,77.467,77.47,77.467,77.469,90600000.0
2007-12-31 03:32:00,77.461,77.473,77.461,77.473,75680000.0
2007-12-31 03:33:00,77.506,77.506,77.49,77.501,46950000.0
2007-12-31 03:34:00,77.498,77.505,77.498,77.505,46080000.0
2007-12-31 03:35:00,77.499,77.5,77.498,77.499,61140000.0
2007-12-31 03:36:00,77.521,77.521,77.487,77.493,51100000.0
2007-12-31 03:37:00,77.474,77.475,77.469,77.47,45280000.0
2007-12-31 03:38:00,77.482,77.488,77.48,77.484,76410000.0
2007-12-31 03:39:00,77.509,77.509,77.475,77.475,85810000.0
2007-12-31 03:40:00,77.478,77.485,77.476,77.478,37390000.0
2007-12-31 03:41:00,77.486,77.487,77.48,77.482,70120000.0
2007-12-31 03:42:00,77.5,77.5,77.479,77.48,39180000.0
2007-12-31 03:43:00,77.468,77.484,77.464,77.464,101220000.0
2007-12-31 03:44:00,77.469,77.479,77.469,77.473,68490000.0
2007-12-31 03:45:00,77.511,77.512,77.495,77.507,54320000.0
2007-12-31 03:46:00,77.498,77.501,77.49,77.49,41400000.0
2007-12-31 03:47:00,77.495,77.504,77.493,77.497,120450000.0
2007-12-31 03:48:00,77.508,77.529,77.497,77.497,113710000.0
2007-12-31 03:49:00,77.497,77.504,77.491,77.493,61490000.0
2007-12-31 03:51:00,77.526,77.526,77.506,77.51,40960000.0
2007-12-31 03:54:00,77.535,77.538,77.531,77.532,83380000.0
2007-12-31 03:55:00,77.498,77.5,77.496,77.499,72400000.0
2007-12-31 03:57:00,77.544,77.546,77.516,77.516,78120000.0
2007-12-31 03:58:00,77.504,77.507,77.501,77.506,136470000.0
2007-12-31 03:59:00,77.494,77.499,77.489,77.489,72040000.0
2007-12-31 04:00:00,77.514,77.514,77.488,77.488,88080000.0
2007-12-31 04:01:00,77.467,77.469,77.46,77.467,65140000.0
2007-12-31 04:02:00,77.459,77.459,77.457,77.459,87280000.0
2007-12-31 04:03:00,77.498,77.5,77.489,77.49,60350000.0
2007-12-31 04:04:00,77.469,77.476,77.462,77.474,69230000.0
2007-12-31 04:05:00,77.47,77.47,77.457,77.457,75240000.0
2007-12-31 04:06:00,77.502,77.502,77.476,77.482,70290000.0
2007-12-31 04:07:00,77.461,77.466,77.45,77.455,82120000.0
2007-12-31 04:08:00,77.438,77.44,77.436,77.438,56560000.0
2007-12-31 04:09:00,77.472,77.472,77.454,77.454,99040000.0
2007-12-31 04:11:00,77.436,77.438,77.434,77.436,71280000.0
2007-12-31 04:12:00,77.469,77.469,77.434,77.434,103430000.0
2007-12-31 04:13:00,77.428,77.443,77.427,77.434,103490000.0
2007-12-31 04:14:00,77.449,77.456,77.448,77.449,107100000.0
2007-12-31 04:15:00,77.487,77.497,77.45,77.455,139430000.0
2007-12-31 04:16:00,77.463,77.472,77.46,77.472,72290000.0
2007-12-31 04:17:00,77.469,77.469,77.459,77.464,65990000.0
2007-12-31 04:18:00,77.505,77.505,77.499,77.499,73040000.0
2007-12-31 04:19:00,77.468,77.499,77.468,77.494,95090000.0
2007-12-31 04:20:00,77.479,77.501,77.479,77.479,60080000.0
2007-12-31 04:21:00,77.494,77.498,77.49,77.492,74970000.0
2007-12-31 04:22:00,77.507,77.508,77.5,77.504,72910000.0
2007-12-31 04:23:00,77.498,77.508,77.498,77.507,97780000.0
2007-12-31 04:24:00,77.534,77.534,77.499,77.515,89250000.0
2007-12-31 04:25:00,77.515,77.532,77.515,77.527,29370000.0
2007-12-31 04:26:00,77.513,77.525,77.512,77.525,45430000.0
2007-12-31 04:27:00,77.554,77.556,77.54,77.556,47910000.0
2007-12-31 04:28:00,77.552,77.564,77.552,77.554,92270000.0
2007-12-31 04:29:00,77.574,77.574,77.546,77.55,90500000.0
2007-12-31 04:30:00,77.581,77.581,77.548,77.548,42490000.0
2007-12-31 04:31:00,77.53,77.536,77.53,77.536,74710000.0
2007-12-31 04:33:00,77.559,77.559,77.543,77.547,38540000.0
2007-12-31 04:34:00,77.53,77.534,77.523,77.523,22640000.0
2007-12-31 04:35:00,77.524,77.524,77.517,77.517,32570000.0
2007-12-31 04:36:00,77.535,77.536,77.529,77.529,54020000.0
2007-12-31 04:38:00,77.511,77.53,77.506,77.527,85250000.0
2007-12-31 04:39:00,77.571,77.571,77.533,77.534,34430000.0
2007-12-31 04:40:00,77.534,77.544,77.532,77.544,62530000.0
2007-12-31 04:41:00,77.537,77.542,77.515,77.529,36030000.0
2007-12-31 04:42:00,77.555,77.555,77.493,77.519,64810000.0
2007-12-31 04:43:00,77.499,77.5,77.498,77.498,45180000.0
2007-12-31 04:44:00,77.487,77.493,77.465,77.493,62720000.0
2007-12-31 04:45:00,77.517,77.523,77.495,77.495,22590000.0
2007-12-31 04:46:00,77.485,77.493,77.481,77.493,25440000.0
2007-12-31 04:47:00,77.507,77.518,77.507,77.514,47150000.0
2007-12-31 04:48:00,77.539,77.539,77.486,77.52,34090000.0
2007-12-31 04:49:00,77.522,77.529,77.522,77.529,38480000.0
2007-12-31 04:50:00,77.517,77.517,77.514,77.516,64270000.0
2007-12-31 04:51:00,77.507,77.511,77.499,77.51,42010000.0
2007-12-31 04:52:00,77.506,77.517,77.506,77.517,161100000.0
2007-12-31 04:53:00,77.524,77.524,77.512,77.518,97080000.0
2007-12-31 04:54:00,77.551,77.551,77.525,77.533,101140000.0
2007-12-31 04:55:00,77.519,77.52,77.517,77.517,73820000.0
2007-12-31 04:56:00,77.526,77.526,77.521,77.526,52930000.0
2007-12-31 04:57:00,77.546,77.548,77.524,77.524,44430000.0
2007-12-31 04:58:00,77.502,77.504,77.491,77.491,37090000.0
2007-12-31 04:59:00,77.493,77.493,77.472,77.482,69850000.0
2007-12-31 05:00:00,77.478,77.494,77.473,77.48,102980000.0
2007-12-31 05:02:00,77.488,77.489,77.487,77.487,53200000.0
2007-12-31 05:03:00,77.519,77.519,77.485,77.492,45690000.0
2007-12-31 05:04:00,77.5,77.5,77.495,77.499,9660000.0
2007-12-31 05:06:00,77.532,77.536,77.507,77.507,47650000.0
2007-12-31 05:07:00,77.514,77.526,77.513,77.526,34050000.0
2007-12-31 05:08:00,77.535,77.535,77.517,77.519,89880000.0
2007-12-31 05:09:00,77.543,77.547,77.532,77.532,90650000.0
2007-12-31 05:12:00,77.553,77.553,77.544,77.544,108920000.0
2007-12-31 05:13:00,77.529,77.534,77.504,77.511,113930000.0
2007-12-31 05:14:00,77.501,77.506,77.501,77.503,69470000.0
2007-12-31 05:15:00,77.54,77.54,77.506,77.506,49820000.0
2007-12-31 05:16:00,77.511,77.516,77.51,77.516,71150000.0
2007-12-31 05:17:00,77.503,77.514,77.501,77.514,64160000.0
2007-12-31 05:18:00,77.548,77.551,77.509,77.511,63010000.0
2007-12-31 05:19:00,77.515,77.516,77.507,77.508,35910000.0
2007-12-31 05:21:00,77.542,77.542,77.515,77.526,84520000.0
2007-12-31 05:22:00,77.506,77.51,77.505,77.505,58280000.0
2007-12-31 05:23:00,77.516,77.526,77.516,77.525,78210000.0
2007-12-31 05:24:00,77.545,77.545,77.525,77.525,60870000.0
2007-12-31 05:25:00,77.503,77.514,77.502,77.514,69130000.0
2007-12-31 05:26:00,77.506,77.517,77.503,77.517,73670000.0
2007-12-31 05:27:00,77.541,77.541,77.516,77.516,69110000.0
2007-12-31 05:28:00,77.515,77.516,77.504,77.508,58600000.0
2007-12-31 05:29:00,77.498,77.501,77.498,77.499,84740000.0
2007-12-31 05:30:00,77.545,77.545,77.511,77.514,46760000.0
2007-12-31 05:31:00,77.5,77.51,77.5,77.507,28170000.0
2007-12-31 05:32:00,77.498,77.5,77.498,77.498,57700000.0
2007-12-31 05:33:00,77.506,77.506,77.496,77.496,78250000.0
2007-12-31 05:34:00,77.503,77.503,77.493,77.493,106400000.0
2007-12-31 05:36:00,77.524,77.524,77.503,77.508,67970000.0
2007-12-31 05:37:00,77.518,77.52,77.516,77.517,84440000.0
2007-12-31 05:39:00,77.548,77.552,77.538,77.54,134880000.0
2007-12-31 05:40:00,77.533,77.538,77.531,77.532,84590000.0
2007-12-31 05:41:00,77.534,77.534,77.523,77.523,60160000.0
2007-12-31 05:42:00,77.546,77.549,77.536,77.537,67870000.0
2007-12-31 05:45:00,77.562,77.563,77.533,77.542,121430000.0
2007-12-31 05:47:00,77.552,77.564,77.552,77.562,86760000.0
2007-12-31 05:48:00,77.595,77.597,77.56,77.56,80000000.0
2007-12-31 05:50:00,77.538,77.54,77.536,77.536,102800000.0
2007-12-31 05:51:00,77.572,77.572,77.544,77.562,95280000.0
2007-12-31 05:52:00,77.563,77.576,77.561,77.574,108470000.0
2007-12-31 05:53:00,77.569,77.57,77.565,77.567,68760000.0
2007-12-31 05:54:00,77.588,77.588,77.56,77.562,68800000.0
2007-12-31 05:55:00,77.569,77.571,77.566,77.568,104610000.0
2007-12-31 05:56:00,77.561,77.574,77.561,77.574,75110000.0
2007-12-31 05:57:00,77.602,77.602,77.587,77.591,87720000.0
2007-12-31 05:58:00,77.605,77.642,77.605,77.614,74670000.0
2007-12-31 05:59:00,77.599,77.599,77.594,77.599,65490000.0
2007-12-31 06:00:00,77.62,77.62,77.594,77.595,100360000.0
2007-12-31 06:03:00,77.628,77.63,77.611,77.611,104340000.0
2007-12-31 06:04:00,77.588,77.612,77.572,77.574,108860000.0
2007-12-31 06:05:00,77.575,77.575,77.558,77.567,92100000.0
2007-12-31 06:06:00,77.592,77.592,77.562,77.563,146970000.0
2007-12-31 06:07:00,77.55,77.562,77.549,77.552,125370000.0
2007-12-31 06:09:00,77.576,77.576,77.568,77.568,91140000.0
2007-12-31 06:12:00,77.574,77.576,77.569,77.57,72310000.0
2007-12-31 06:15:00,77.583,77.583,77.572,77.574,87740000.0
2007-12-31 06:16:00,77.558,77.566,77.558,77.564,64650000.0
2007-12-31 06:17:00,77.558,77.559,77.556,77.558,79730000.0
2007-12-31 06:18:00,77.593,77.594,77.586,77.586,70870000.0
2007-12-31 06:21:00,77.574,77.574,77.537,77.547,73410000.0
2007-12-31 06:24:00,77.596,77.596,77.59,77.59,40110000.0
2007-12-31 06:25:00,77.549,77.553,77.546,77.546,67070000.0
2007-12-31 06:26:00,77.549,77.55,77.544,77.548,107420000.0
2007-12-31 06:27:00,77.575,77.575,77.536,77.536,99230000.0
2007-12-31 06:28:00,77.544,77.551,77.539,77.54,116020000.0
2007-12-31 06:29:00,77.547,77.55,77.541,77.543,74300000.0
2007-12-31 06:30:00,77.538,77.57,77.534,77.534,86430000.0
2007-12-31 06:31:00,77.537,77.553,77.533,77.553,81960000.0
2007-12-31 06:32:00,77.565,77.565,77.558,77.558,96190000.0
2007-12-31 06:33:00,77.582,77.582,77.553,77.557,105900000.0
2007-12-31 06:34:00,77.57,77.581,77.569,77.573,71510000.0
2007-12-31 06:35:00,77.564,77.574,77.562,77.564,97100000.0
2007-12-31 06:36:00,77.601,77.601,77.569,77.576,91020000.0
2007-12-31 06:37:00,77.565,77.575,77.565,77.572,105400000.0
2007-12-31 06:39:00,77.594,77.596,77.587,77.591,60350000.0
2007-12-31 06:40:00,77.588,77.593,77.573,77.58,70210000.0
2007-12-31 06:41:00,77.577,77.587,77.576,77.581,122370000.0
2007-12-31 06:42:00,77.618,77.627,77.611,77.611,140420000.0
2007-12-31 06:43:00,77.575,77.584,77.575,77.579,144180000.0
2007-12-31 06:44:00,77.591,77.594,77.584,77.591,116080000.0
2007-12-31 06:45:00,77.613,77.613,77.588,77.588,169520000.0
2007-12-31 06:48:00,77.621,77.628,77.612,77.612,99470000.0
2007-12-31 06:50:00,77.598,77.614,77.596,77.609,100430000.0
2007-12-31 06:51:00,77.651,77.653,77.619,77.636,143880000.0
2007-12-31 06:52:00,77.642,77.642,77.623,77.641,179890000.0
2007-12-31 06:53:00,77.633,77.637,77.626,77.627,112500000.0
2007-12-31 06:54:00,77.64,77.657,77.633,77.646,63140000.0
2007-12-31 06:55:00,77.668,77.691,77.666,77.689,63900000.0
2007-12-31 06:56:00,77.7,77.7,77.69,77.691,86260000.0
2007-12-31 06:57:00,77.711,77.711,77.689,77.69,154350000.0
2007-12-31 06:58:00,77.677,77.678,77.667,77.675,98970000.0
2007-12-31 06:59:00,77.669,77.669,77.663,77.663,111680000.0
2007-12-31 07:00:00,77.703,77.705,77.697,77.699,95700000.0
2007-12-31 07:03:00,77.693,77.693,77.668,77.682,137040000.0
2007-12-31 07:04:00,77.698,77.699,77.696,77.698,90510000.0
2007-12-31 07:05:00,77.688,77.689,77.686,77.689,49680000.0
2007-12-31 07:06:00,77.721,77.724,77.704,77.704,60670000.0
2007-12-31 07:07:00,77.703,77.71,77.698,77.701,74480000.0
2007-12-31 07:08:00,77.697,77.697,77.674,77.69,106180000.0
2007-12-31 07:09:00,77.698,77.698,77.677,77.681,57650000.0
2007-12-31 07:12:00,77.724,77.724,77.696,77.696,107320000.0
2007-12-31 07:15:00,77.723,77.723,77.701,77.702,60530000.0
2007-12-31 07:16:00,77.687,77.689,77.684,77.689,51300000.0
2007-12-31 07:17:00,77.676,77.678,77.672,77.677,52170000.0
2007-12-31 07:18:00,77.711,77.711,77.676,77.676,73620000.0
2007-12-31 07:19:00,77.665,77.675,77.665,77.673,85350000.0
2007-12-31 07:20:00,77.664,77.671,77.663,77.669,105530000.0
2007-12-31 07:21:00,77.693,77.694,77.689,77.691,52130000.0
2007-12-31 07:22:00,77.675,77.677,77.667,77.667,59030000.0
2007-12-31 07:23:00,77.657,77.666,77.657,77.666,92860000.0
2007-12-31 07:24:00,77.685,77.685,77.675,77.675,61080000.0
2007-12-31 07:25:00,77.666,77.669,77.665,77.666,84380000.0
2007-12-31 07:26:00,77.662,77.672,77.662,77.667,60930000.0
2007-12-31 07:27:00,77.683,77.683,77.66,77.661,53760000.0
2007-12-31 07:29:00,77.671,77.678,77.668,77.675,132050000.0
2007-12-31 07:30:00,77.696,77.696,77.674,77.675,118510000.0
2007-12-31 07:32:00,77.669,77.683,77.667,77.675,92060000.0
2007-12-31 07:33:00,77.691,77.691,77.68,77.68,50350000.0
2007-12-31 07:35:00,77.679,77.681,77.677,77.679,79730000.0
2007-12-31 07:36:00,77.705,77.706,77.694,77.704,83780000.0
2007-12-31 07:37:00,77.688,77.701,77.686,77.694,88070000.0
2007-12-31 07:39:00,77.728,77.73,77.722,77.722,93510000.0
2007-12-31 07:41:00,77.696,77.698,77.694,77.696,98990000.0
2007-12-31 07:42:00,77.735,77.737,77.728,77.731,71490000.0
2007-12-31 07:43:00,77.705,77.706,77.697,77.697,121400000.0
2007-12-31 07:44:00,77.708,77.716,77.703,77.706,86570000.0
2007-12-31 07:45:00,77.737,77.744,77.703,77.728,26210000.0
2007-12-31 07:47:00,77.684,77.695,77.684,77.689,85030000.0
2007-12-31 07:48:00,77.711,77.711,77.689,77.689,103410000.0
2007-12-31 07:49:00,77.672,77.68,77.672,77.68,117000000.0
2007-12-31 07:50:00,77.689,77.693,77.686,77.69,105290000.0
2007-12-31 07:51:00,77.693,77.714,77.691,77.712,109490000.0
2007-12-31 07:52:00,77.709,77.717,77.704,77.707,66220000.0
2007-12-31 07:53:00,77.708,77.711,77.701,77.702,80750000.0
2007-12-31 07:54:00,77.739,77.739,77.726,77.73,87960000.0
2007-12-31 07:55:00,77.735,77.737,77.73,77.731,63280000.0
2007-12-31 07:57:00,77.759,77.759,77.74,77.755,96680000.0
2007-12-31 07:58:00,77.766,77.806,77.76,77.762,70150000.0
2007-12-31 07:59:00,77.774,77.806,77.757,77.803,137650000.0
2007-12-31 08:00:00,77.802,77.815,77.739,77.761,107520000.0
2007-12-31 08:01:00,77.757,77.757,77.742,77.746,88990000.0
2007-12-31 08:02:00,77.739,77.742,77.734,77.734,126870000.0
2007-12-31 08:03:00,77.752,77.78,77.752,77.755,152380000.0
2007-12-31 08:04:00,77.761,77.767,77.759,77.759,167000000.0
2007-12-31 08:05:00,77.749,77.788,77.749,77.785,43750000.0
2007-12-31 08:06:00,77.808,77.821,77.805,77.809,77750000.0
2007-12-31 08:07:00,77.811,77.812,77.791,77.792,125050000.0
2007-12-31 08:08:00,77.795,77.797,77.788,77.789,141580000.0
2007-12-31 08:09:00,77.815,77.815,77.772,77.779,69860000.0
2007-12-31 08:10:00,77.763,77.767,77.757,77.757,129300000.0
2007-12-31 08:11:00,77.763,77.767,77.758,77.761,127320000.0
2007-12-31 08:12:00,77.794,77.794,77.768,77.778,99220000.0
2007-12-31 08:13:00,77.772,77.778,77.769,77.777,115560000.0
2007-12-31 08:15:00,77.812,77.812,77.768,77.798,90090000.0
2007-12-31 08:16:00,77.777,77.781,77.767,77.775,67010000.0
2007-12-31 08:17:00,77.793,77.798,77.782,77.789,123710000.0
2007-12-31 08:18:00,77.823,77.823,77.768,77.792,121060000.0
2007-12-31 08:19:00,77.793,77.793,77.762,77.763,98030000.0
2007-12-31 08:20:00,77.763,77.763,77.752,77.755,126070000.0
2007-12-31 08:21:00,77.803,77.81,77.798,77.802,144730000.0
2007-12-31 08:22:00,77.772,77.778,77.771,77.776,163230000.0
2007-12-31 08:23:00,77.785,77.787,77.783,77.783,45720000.0
2007-12-31 08:24:00,77.817,77.817,77.809,77.809,77690000.0
2007-12-31 08:25:00,77.769,77.778,77.768,77.768,117920000.0
2007-12-31 08:26:00,77.757,77.767,77.757,77.758,142550000.0
2007-12-31 08:27:00,77.781,77.783,77.766,77.774,73080000.0
2007-12-31 08:28:00,77.781,77.782,77.769,77.769,136090000.0
2007-12-31 08:29:00,77.766,77.78,77.764,77.776,132030000.0
2007-12-31 08:30:00,77.803,77.803,77.777,77.784,100850000.0
2007-12-31 08:31:00,77.784,77.788,77.779,77.785,123960000.0
2007-12-31 08:33:00,77.816,77.816,77.808,77.813,101560000.0
2007-12-31 08:34:00,77.794,77.794,77.786,77.786,69100000.0
2007-12-31 08:35:00,77.799,77.812,77.797,77.797,142770000.0
2007-12-31 08:36:00,77.814,77.814,77.787,77.791,117660000.0
2007-12-31 08:37:00,77.77,77.776,77.761,77.776,95160000.0
2007-12-31 08:38:00,77.789,77.791,77.784,77.784,121510000.0
2007-12-31 08:39:00,77.811,77.812,77.792,77.803,144780000.0
2007-12-31 08:40:00,77.802,77.807,77.802,77.805,170710000.0
2007-12-31 08:42:00,77.844,77.844,77.809,77.809,103240000.0
2007-12-31 08:43:00,77.806,77.81,77.799,77.81,70950000.0
2007-12-31 08:44:00,77.81,77.819,77.809,77.813,136550000.0
2007-12-31 08:45:00,77.844,77.844,77.833,77.84,120060000.0
2007-12-31 08:46:00,77.829,77.832,77.827,77.828,91010000.0
2007-12-31 08:47:00,77.819,77.822,77.814,77.814,130910000.0
2007-12-31 08:48:00,77.832,77.836,77.822,77.827,159710000.0
2007-12-31 08:49:00,77.818,77.819,77.816,77.817,169350000.0
2007-12-31 08:50:00,77.826,77.834,77.824,77.831,51710000.0
2007-12-31 08:51:00,77.851,77.852,77.826,77.832,79280000.0
2007-12-31 08:53:00,77.836,77.836,77.828,77.83,104710000.0
2007-12-31 08:54:00,77.852,77.854,77.825,77.842,69560000.0
2007-12-31 08:55:00,77.856,77.863,77.847,77.847,134360000.0
2007-12-31 08:56:00,77.837,77.845,77.834,77.84,126060000.0
2007-12-31 08:57:00,77.832,77.832,77.813,77.826,88250000.0
2007-12-31 08:59:00,77.835,77.837,77.825,77.837,111500000.0
2007-12-31 09:00:00,77.87,77.87,77.806,77.806,85510000.0
2007-12-31 09:02:00,77.808,77.808,77.804,77.808,107560000.0
2007-12-31 09:03:00,77.825,77.825,77.802,77.812,81740000.0
2007-12-31 09:06:00,77.846,77.846,77.838,77.841,98020000.0
2007-12-31 09:07:00,77.829,77.829,77.825,77.825,70310000.0
2007-12-31 09:08:00,77.816,77.82,77.811,77.813,145900000.0
2007-12-31 09:09:00,77.845,77.845,77.823,77.832,124510000.0
2007-12-31 09:11:00,77.838,77.838,77.834,77.838,98050000.0
2007-12-31 09:12:00,77.874,77.874,77.824,77.824,64630000.0
2007-12-31 09:13:00,77.822,77.823,77.806,77.806,135120000.0
2007-12-31 09:14:00,77.811,77.823,77.802,77.823,118920000.0
2007-12-31 09:15:00,77.828,77.86,77.828,77.832,97230000.0
2007-12-31 09:16:00,77.846,77.847,77.827,77.827,125280000.0
2007-12-31 09:18:00,77.847,77.847,77.838,77.841,112930000.0
2007-12-31 09:19:00,77.824,77.839,77.824,77.839,71130000.0
2007-12-31 09:20:00,77.833,77.834,77.823,77.823,142900000.0
2007-12-31 09:21:00,77.864,77.866,77.855,77.861,116340000.0
2007-12-31 09:23:00,77.822,77.827,77.819,77.826,100260000.0
2007-12-31 09:24:00,77.86,77.864,77.833,77.833,70290000.0
2007-12-31 09:25:00,77.816,77.825,77.814,77.814,142190000.0
2007-12-31 09:26:00,77.829,77.836,77.81,77.836,124200000.0
2007-12-31 09:27:00,77.874,77.876,77.852,77.852,91060000.0
2007-12-31 09:28:00,77.855,77.855,77.844,77.844,136680000.0
2007-12-31 09:29:00,77.856,77.868,77.856,77.864,152430000.0
2007-12-31 09:30:00,77.895,77.895,77.872,77.877,166230000.0
2007-12-31 09:31:00,77.865,77.876,77.864,77.869,48200000.0
2007-12-31 09:32:00,77.866,77.88,77.866,77.87,94000000.0
2007-12-31 09:33:00,77.791,77.838,77.773,77.821,131350000.0
2007-12-31 09:35:00,77.849,77.859,77.849,77.852,99750000.0
2007-12-31 09:36:00,77.859,77.86,77.832,77.845,68450000.0
2007-12-31 09:37:00,77.836,77.84,77.831,77.834,133290000.0
2007-12-31 09:38:00,77.845,77.856,77.836,77.852,112680000.0
2007-12-31 09:39:00,77.881,77.881,77.852,77.852,91360000.0
2007-12-31 09:40:00,77.843,77.862,77.843,77.861,126420000.0
2007-12-31 09:41:00,77.875,77.88,77.875,77.877,156260000.0
2007-12-31 09:42:00,77.899,77.899,77.879,77.88,166420000.0
2007-12-31 09:43:00,77.865,77.869,77.861,77.864,50320000.0
2007-12-31 09:44:00,77.849,77.851,77.846,77.848,76160000.0
2007-12-31 09:45:00,77.858,77.86,77.819,77.829,117890000.0
2007-12-31 09:46:00,77.809,77.816,77.809,77.816,149660000.0
2007-12-31 09:47:00,77.829,77.832,77.821,77.826,76100000.0
2007-12-31 09:48:00,77.85,77.851,77.836,77.838,138400000.0
2007-12-31 09:49:00,77.827,77.829,77.826,77.829,126780000.0
2007-12-31 09:51:00,77.852,77.852,77.817,77.817,116160000.0
2007-12-31 09:53:00,77.803,77.812,77.8,77.803,91110000.0
2007-12-31 09:54:00,77.849,77.85,77.825,77.825,69710000.0
2007-12-31 09:55:00,77.822,77.825,77.815,77.815,131740000.0
2007-12-31 09:56:00,77.819,77.819,77.797,77.809,113930000.0
2007-12-31 09:57:00,77.831,77.831,77.805,77.817,101930000.0
2007-12-31 09:58:00,77.815,77.828,77.815,77.82,123060000.0
2007-12-31 09:59:00,77.815,77.823,77.809,77.811,145010000.0
2007-12-31 10:00:00,77.848,77.848,77.818,77.834,162550000.0
2007-12-31 10:01:00,77.826,77.835,77.821,77.83,49290000.0
2007-12-31 10:02:00,77.837,77.837,77.83,77.836,81090000.0
2007-12-31 10:03:00,77.836,77.862,77.836,77.841,118860000.0
2007-12-31 10:04:00,77.82,77.832,77.817,77.823,140930000.0
2007-12-31 10:05:00,77.838,77.844,77.832,77.844,72630000.0
2007-12-31 10:06:00,77.886,77.888,77.877,77.877,139920000.0
2007-12-31 10:07:00,77.856,77.863,77.852,77.852,130710000.0
2007-12-31 10:08:00,77.857,77.861,77.851,77.854,101240000.0
2007-12-31 10:09:00,77.896,77.898,77.891,77.892,112420000.0
2007-12-31 10:10:00,77.86,77.867,77.859,77.863,125460000.0
2007-12-31 10:12:00,77.892,77.892,77.877,77.891,91230000.0
2007-12-31 10:13:00,77.881,77.887,77.88,77.885,67010000.0
2007-12-31 10:14:00,77.893,77.896,77.884,77.885,133660000.0
2007-12-31 10:15:00,77.913,77.913,77.883,77.893,111910000.0
2007-12-31 10:16:00,77.882,77.891,77.881,77.888,95220000.0
2007-12-31 10:17:00,77.896,77.904,77.892,77.894,111450000.0
2007-12-31 10:18:00,77.928,77.928,77.895,77.903,149750000.0
2007-12-31 10:19:00,77.888,77.894,77.881,77.881,166180000.0
2007-12-31 10:20:00,77.887,77.894,77.886,77.894,51560000.0
2007-12-31 10:21:00,77.921,77.921,77.868,77.868,74340000.0
2007-12-31 10:22:00,77.868,77.873,77.867,77.867,114450000.0
2007-12-31 10:23:00,77.88,77.886,77.88,77.883,143970000.0
2007-12-31 10:24:00,77.903,77.904,77.891,77.896,69940000.0
2007-12-31 10:25:00,77.901,77.906,77.888,77.888,122900000.0
2007-12-31 10:26:00,77.893,77.894,77.88,77.89,123380000.0
2007-12-31 10:27:00,77.919,77.919,77.893,77.903,90470000.0
2007-12-31 10:28:00,77.888,77.891,77.886,77.889,126700000.0
2007-12-31 10:29:00,77.902,77.915,77.901,77.914,118730000.0
2007-12-31 10:30:00,77.966,77.966,77.928,77.937,65690000.0
2007-12-31 10:31:00,77.935,77.951,77.91,77.91,125970000.0
2007-12-31 10:32:00,77.872,77.872,77.777,77.836,70890000.0
2007-12-31 10:33:00,77.854,77.856,77.818,77.854,102400000.0
2007-12-31 10:34:00,77.844,77.862,77.84,77.853,50380000.0
2007-12-31 10:35:00,77.865,77.87,77.85,77.863,39720000.0
2007-12-31 10:36:00,77.916,77.916,77.898,77.898,31700000.0
2007-12-31 10:37:00,77.889,77.902,77.886,77.886,58420000.0
2007-12-31 10:39:00,77.898,77.898,77.887,77.892,88480000.0
2007-12-31 10:40:00,77.884,77.884,77.876,77.876,56330000.0
2007-12-31 10:41:00,77.866,77.87,77.861,77.863,120130000.0
2007-12-31 10:42:00,77.897,77.897,77.87,77.874,106970000.0
2007-12-31 10:43:00,77.868,77.871,77.867,77.867,83390000.0
2007-12-31 10:44:00,77.855,77.855,77.844,77.844,121860000.0
2007-12-31 10:45:00,77.878,77.881,77.864,77.865,140030000.0
2007-12-31 10:46:00,77.868,77.873,77.861,77.861,147180000.0
2007-12-31 10:47:00,77.867,77.875,77.866,77.871,40990000.0
2007-12-31 10:48:00,77.902,77.906,77.881,77.882,78390000.0
2007-12-31 10:49:00,77.872,77.883,77.87,77.871,107300000.0
2007-12-31 10:50:00,77.876,77.88,77.875,77.877,126010000.0
2007-12-31 10:51:00,77.9,77.9,77.875,77.879,70990000.0
2007-12-31 10:52:00,77.87,77.878,77.868,77.868,121500000.0
2007-12-31 10:53:00,77.855,77.856,77.85,77.852,127530000.0
2007-12-31 10:54:00,77.894,77.894,77.858,77.871,96740000.0
2007-12-31 10:55:00,77.874,77.875,77.862,77.875,108540000.0
2007-12-31 10:56:00,77.867,77.87,77.865,77.868,120330000.0
2007-12-31 10:57:00,77.89,77.89,77.864,77.876,64360000.0
2007-12-31 10:58:00,77.885,77.887,77.88,77.887,119660000.0
2007-12-31 10:59:00,77.903,77.912,77.902,77.905,69490000.0
2007-12-31 11:00:00,77.926,77.929,77.89,77.907,94210000.0
2007-12-31 11:01:00,77.9,77.906,77.899,77.902,46110000.0
2007-12-31 11:02:00,77.894,77.905,77.893,77.898,36330000.0
2007-12-31 11:03:00,77.925,77.925,77.922,77.922,39560000.0
2007-12-31 11:04:00,77.888,77.889,77.886,77.889,63580000.0
2007-12-31 11:05:00,77.873,77.875,77.864,77.87,71970000.0
2007-12-31 11:06:00,77.903,77.903,77.893,77.898,87840000.0
2007-12-31 11:07:00,77.91,77.917,77.91,77.91,51040000.0
2007-12-31 11:08:00,77.892,77.893,77.875,77.88,98430000.0
2007-12-31 11:09:00,77.916,77.916,77.878,77.893,102870000.0
2007-12-31 11:10:00,77.881,77.886,77.875,77.875,94500000.0
2007-12-31 11:11:00,77.876,77.876,77.868,77.868,69500000.0
2007-12-31 11:12:00,77.888,77.89,77.873,77.884,41620000.0
2007-12-31 11:13:00,77.87,77.877,77.87,77.871,79980000.0
2007-12-31 11:14:00,77.86,77.867,77.859,77.859,78890000.0
2007-12-31 11:15:00,77.88,77.882,77.865,77.875,68480000.0
2007-12-31 11:16:00,77.87,77.878,77.87,77.874,73550000.0
2007-12-31 11:17:00,77.882,77.885,77.872,77.88,71650000.0
2007-12-31 11:18:00,77.905,77.908,77.9,77.9,90830000.0
2007-12-31 11:19:00,77.869,77.877,77.869,77.877,56320000.0
2007-12-31 11:21:00,77.904,77.904,77.877,77.898,102320000.0
2007-12-31 11:22:00,77.893,77.903,77.893,77.895,67930000.0
2007-12-31 11:23:00,77.907,77.916,77.899,77.903,132520000.0
2007-12-31 11:24:00,77.932,77.935,77.914,77.923,106880000.0
2007-12-31 11:25:00,77.905,77.905,77.89,77.89,92640000.0
2007-12-31 11:26:00,77.897,77.897,77.889,77.892,131260000.0
2007-12-31 11:27:00,77.93,77.93,77.902,77.902,157740000.0
2007-12-31 11:28:00,77.909,77.909,77.898,77.899,171890000.0
2007-12-31 11:29:00,77.905,77.909,77.903,77.908,42160000.0
2007-12-31 11:30:00,77.922,77.928,77.911,77.913,84670000.0
2007-12-31 11:31:00,77.914,77.919,77.902,77.908,124330000.0
2007-12-31 11:32:00,77.914,77.918,77.909,77.91,152930000.0
2007-12-31 11:33:00,77.935,77.938,77.931,77.931,72880000.0
2007-12-31 11:34:00,77.909,77.912,77.892,77.892,136520000.0
2007-12-31 11:36:00,77.908,77.908,77.898,77.899,104370000.0
2007-12-31 11:37:00,77.896,77.896,77.886,77.886,72820000.0
2007-12-31 11:38:00,77.902,77.922,77.899,77.899,140490000.0
2007-12-31 11:39:00,77.933,77.937,77.924,77.931,116090000.0
2007-12-31 11:41:00,77.895,77.895,77.785,77.802,102310000.0
2007-12-31 11:42:00,77.849,77.849,77.835,77.835,71790000.0
2007-12-31 11:43:00,77.796,77.806,77.786,77.786,126020000.0
2007-12-31 11:44:00,77.804,77.848,77.798,77.814,116100000.0
2007-12-31 11:45:00,77.828,77.829,77.802,77.802,92760000.0
2007-12-31 11:46:00,77.794,77.805,77.794,77.802,124900000.0
2007-12-31 11:47:00,77.795,77.8,77.795,77.797,148450000.0
2007-12-31 11:48:00,77.83,77.831,77.815,77.82,159800000.0
2007-12-31 11:49:00,77.802,77.815,77.802,77.815,53000000.0
2007-12-31 11:50:00,77.831,77.851,77.825,77.851,77830000.0
2007-12-31 11:51:00,77.887,77.887,77.835,77.835,129210000.0
2007-12-31 11:52:00,77.818,77.829,77.818,77.818,148340000.0
2007-12-31 11:53:00,77.827,77.829,77.827,77.827,77730000.0
2007-12-31 11:54:00,77.863,77.871,77.858,77.858,121220000.0
2007-12-31 11:55:00,77.819,77.825,77.817,77.825,129580000.0
2007-12-31 11:57:00,77.851,77.853,77.826,77.828,98600000.0
2007-12-31 11:58:00,77.8,77.8,77.791,77.795,70910000.0
2007-12-31 11:59:00,77.804,77.808,77.798,77.801,130910000.0
2007-12-31 12:00:00,77.833,77.881,77.802,77.881,116840000.0
2007-12-31 12:01:00,77.876,77.879,77.87,77.875,93270000.0
2007-12-31 12:02:00,77.805,77.806,77.794,77.794,121090000.0
2007-12-31 12:03:00,77.83,77.833,77.817,77.817,148810000.0
2007-12-31 12:04:00,77.808,77.865,77.803,77.803,163560000.0
2007-12-31 12:05:00,77.793,77.793,77.763,77.766,47470000.0
2007-12-31 12:06:00,77.788,77.832,77.773,77.784,75760000.0
2007-12-31 12:07:00,77.758,77.766,77.758,77.759,122660000.0
2007-12-31 12:08:00,77.746,77.757,77.746,77.749,135080000.0
2007-12-31 12:09:00,77.776,77.776,77.766,77.766,76910000.0
2007-12-31 12:10:00,77.745,77.763,77.744,77.752,131950000.0
2007-12-31 12:11:00,77.749,77.766,77.749,77.766,129630000.0
2007-12-31 12:12:00,77.816,77.824,77.811,77.811,102910000.0
2007-12-31 12:13:00,77.78,77.781,77.776,77.779,124800000.0
2007-12-31 12:15:00,77.816,77.816,77.794,77.796,92820000.0
2007-12-31 12:16:00,77.799,77.799,77.787,77.787,65150000.0
2007-12-31 12:17:00,77.792,77.795,77.784,77.784,130370000.0
2007-12-31 12:18:00,77.814,77.838,77.779,77.828,117130000.0
2007-12-31 12:19:00,77.848,77.853,77.834,77.834,86790000.0
2007-12-31 12:20:00,77.754,77.754,77.737,77.737,122720000.0
2007-12-31 12:21:00,77.756,77.756,77.71,77.737,144760000.0
2007-12-31 12:22:00,77.758,77.816,77.753,77.815,157040000.0
2007-12-31 12:23:00,77.839,77.874,77.798,77.874,45320000.0
2007-12-31 12:24:00,77.911,77.911,77.885,77.893,80680000.0
2007-12-31 12:25:00,77.879,77.886,77.872,77.872,125470000.0
2007-12-31 12:26:00,77.873,77.876,77.869,77.871,152320000.0
2007-12-31 12:27:00,77.899,77.899,77.867,77.879,76290000.0
2007-12-31 12:28:00,77.885,77.889,77.88,77.884,123050000.0
2007-12-31 12:29:00,77.869,77.869,77.853,77.853,128890000.0
2007-12-31 12:30:00,77.875,77.876,77.794,77.794,101850000.0
2007-12-31 12:31:00,77.832,77.838,77.83,77.836,121950000.0
2007-12-31 12:32:00,77.846,77.848,77.84,77.848,120360000.0
2007-12-31 12:33:00,77.88,77.881,77.86,77.86,61450000.0
2007-12-31 12:34:00,77.856,77.856,77.85,77.854,132950000.0
2007-12-31 12:35:00,77.84,77.846,77.839,77.839,72530000.0
2007-12-31 12:36:00,77.915,77.918,77.91,77.911,97410000.0
2007-12-31 12:39:00,77.867,77.867,77.855,77.86,107200000.0
2007-12-31 12:41:00,77.851,77.854,77.842,77.845,93950000.0
2007-12-31 12:42:00,77.875,77.875,77.844,77.852,67910000.0
2007-12-31 12:43:00,77.867,77.882,77.863,77.87,124070000.0
2007-12-31 12:44:00,77.881,77.882,77.851,77.876,115770000.0
2007-12-31 12:45:00,77.905,77.905,77.892,77.893,96420000.0
2007-12-31 12:46:00,77.899,77.901,77.894,77.894,129770000.0
2007-12-31 12:48:00,77.937,77.938,77.885,77.885,93030000.0
2007-12-31 12:49:00,77.864,77.869,77.848,77.857,71650000.0
2007-12-31 12:50:00,77.871,77.881,77.87,77.881,126610000.0
2007-12-31 12:51:00,77.91,77.917,77.895,77.912,113870000.0
2007-12-31 12:52:00,77.9,77.9,77.88,77.88,97180000.0
2007-12-31 12:53:00,77.886,77.887,77.88,77.883,130360000.0
2007-12-31 12:54:00,77.921,77.921,77.884,77.892,144390000.0
2007-12-31 12:55:00,77.884,77.92,77.884,77.904,172050000.0
2007-12-31 12:56:00,77.895,77.901,77.883,77.884,49810000.0
2007-12-31 12:57:00,77.894,77.894,77.876,77.876,71450000.0
2007-12-31 12:58:00,77.882,77.892,77.869,77.87,120720000.0
2007-12-31 12:59:00,77.86,77.866,77.859,77.864,150650000.0
2007-12-31 13:00:00,77.881,77.882,77.819,77.862,69240000.0
2007-12-31 13:01:00,77.85,77.857,77.843,77.853,135060000.0
2007-12-31 13:02:00,77.864,77.867,77.859,77.86,127530000.0
2007-12-31 13:03:00,77.881,77.881,77.857,77.857,107160000.0
2007-12-31 13:05:00,77.879,77.879,77.866,77.878,94380000.0
2007-12-31 13:06:00,77.915,77.915,77.905,77.905,69420000.0
2007-12-31 13:07:00,77.885,77.885,77.876,77.881,132720000.0
2007-12-31 13:08:00,77.878,77.884,77.873,77.882,118980000.0
2007-12-31 13:09:00,77.911,77.911,77.896,77.906,87650000.0
2007-12-31 13:10:00,77.916,77.919,77.91,77.913,123880000.0
2007-12-31 13:11:00,77.903,77.92,77.902,77.919,144580000.0
2007-12-31 13:12:00,77.955,77.955,77.94,77.94,166880000.0
2007-12-31 13:13:00,77.945,77.949,77.943,77.943,43030000.0
2007-12-31 13:14:00,77.924,77.935,77.924,77.934,79590000.0
2007-12-31 13:15:00,77.957,77.961,77.926,77.931,110940000.0
2007-12-31 13:16:00,77.934,77.934,77.924,77.927,152440000.0
2007-12-31 13:17:00,77.915,77.916,77.907,77.907,69410000.0
2007-12-31 13:18:00,77.981,77.981,77.925,77.928,133420000.0
2007-12-31 13:19:00,77.887,77.919,77.887,77.908,129520000.0
2007-12-31 13:20:00,77.879,77.901,77.87,77.87,101350000.0
2007-12-31 13:21:00,77.895,77.897,77.889,77.896,115220000.0
2007-12-31 13:24:00,77.915,77.915,77.9,77.9,121230000.0
2007-12-31 13:26:00,77.891,77.895,77.888,77.894,107150000.0
2007-12-31 13:27:00,77.908,77.925,77.903,77.925,82150000.0
2007-12-31 13:29:00,77.928,77.94,77.922,77.94,89020000.0
2007-12-31 13:30:00,77.976,77.977,77.965,77.965,63190000.0
2007-12-31 13:31:00,77.969,77.982,77.969,77.979,122540000.0
2007-12-31 13:32:00,77.951,77.968,77.937,77.968,103800000.0
2007-12-31 13:33:00,78.001,78.001,77.953,77.953,80700000.0
2007-12-31 13:34:00,77.949,77.951,77.944,77.944,113100000.0
2007-12-31 13:35:00,77.934,77.941,77.929,77.929,147970000.0
2007-12-31 13:36:00,77.953,77.953,77.916,77.916,151340000.0
2007-12-31 13:37:00,77.915,77.918,77.914,77.915,47500000.0
2007-12-31 13:38:00,77.915,77.92,77.91,77.915,76000000.0
2007-12-31 13:39:00,77.957,77.957,77.909,77.911,121270000.0
2007-12-31 13:40:00,77.917,77.92,77.915,77.917,130650000.0
2007-12-31 13:41:00,77.967,77.969,77.966,77.968,63590000.0
2007-12-31 13:42:00,77.986,77.986,77.944,77.944,123380000.0
2007-12-31 13:43:00,77.942,77.954,77.93,77.954,124550000.0
2007-12-31 13:44:00,77.968,77.973,77.963,77.968,100600000.0
2007-12-31 13:45:00,78.003,78.003,77.975,77.975,113280000.0
2007-12-31 13:46:00,77.962,77.981,77.952,77.955,115880000.0
2007-12-31 13:47:00,77.934,77.964,77.933,77.942,61430000.0
2007-12-31 13:48:00,77.945,77.945,77.932,77.933,120080000.0
2007-12-31 13:49:00,77.923,77.934,77.923,77.925,70700000.0
2007-12-31 13:50:00,77.889,77.924,77.884,77.886,95760000.0
2007-12-31 13:51:00,77.915,77.915,77.896,77.906,43450000.0
2007-12-31 13:52:00,77.889,77.891,77.884,77.891,40420000.0
2007-12-31 13:53:00,77.892,77.897,77.891,77.897,35600000.0
2007-12-31 13:54:00,77.92,77.921,77.898,77.91,60690000.0
2007-12-31 13:55:00,77.924,77.948,77.924,77.948,64120000.0
2007-12-31 13:56:00,77.971,77.991,77.961,77.985,82610000.0
2007-12-31 13:57:00,78.012,78.012,77.961,77.963,51880000.0
2007-12-31 13:58:00,77.945,77.946,77.936,77.942,96150000.0
2007-12-31 13:59:00,77.961,77.966,77.96,77.961,103760000.0
2007-12-31 14:00:00,77.985,77.985,77.966,77.967,90280000.0
2007-12-31 14:01:00,77.967,77.967,77.946,77.946,73350000.0
2007-12-31 14:02:00,77.964,77.972,77.956,77.956,43710000.0
2007-12-31 14:03:00,77.962,77.978,77.945,77.945,86910000.0
2007-12-31 14:04:00,77.919,77.919,77.884,77.904,80380000.0
2007-12-31 14:05:00,77.905,77.918,77.901,77.914,70640000.0
2007-12-31 14:06:00,77.938,77.942,77.925,77.941,79520000.0
2007-12-31 14:07:00,77.952,77.952,77.926,77.926,73770000.0
2007-12-31 14:09:00,77.926,77.927,77.919,77.923,100120000.0
2007-12-31 14:10:00,77.909,77.912,77.901,77.909,78060000.0
2007-12-31 14:12:00,77.933,77.933,77.912,77.912,98140000.0
2007-12-31 14:13:00,77.918,77.922,77.91,77.91,66420000.0
2007-12-31 14:14:00,77.92,77.93,77.917,77.922,124880000.0
2007-12-31 14:15:00,77.937,77.939,77.924,77.926,123770000.0
2007-12-31 14:16:00,77.912,77.918,77.911,77.915,94590000.0
2007-12-31 14:17:00,77.909,77.912,77.904,77.904,122070000.0
2007-12-31 14:18:00,77.927,77.928,77.906,77.906,143030000.0
2007-12-31 14:19:00,77.909,77.909,77.906,77.907,168840000.0
2007-12-31 14:20:00,77.895,77.909,77.893,77.897,43260000.0
2007-12-31 14:21:00,77.924,77.932,77.903,77.908,82140000.0
2007-12-31 14:22:00,77.891,77.902,77.876,77.895,127120000.0
2007-12-31 14:23:00,77.903,77.908,77.899,77.902,153410000.0
2007-12-31 14:24:00,77.921,77.922,77.897,77.922,67350000.0
2007-12-31 14:25:00,77.945,77.947,77.938,77.938,141170000.0
2007-12-31 14:27:00,77.97,77.97,77.938,77.957,104600000.0
2007-12-31 14:28:00,77.924,77.925,77.915,77.916,67730000.0
2007-12-31 14:29:00,77.895,77.895,77.859,77.863,139440000.0
2007-12-31 14:30:00,77.885,77.885,77.854,77.878,111860000.0
2007-12-31 14:31:00,77.889,77.898,77.883,77.888,94210000.0
2007-12-31 14:32:00,77.879,77.882,77.874,77.874,128370000.0
2007-12-31 14:33:00,77.901,77.905,77.894,77.904,146870000.0
2007-12-31 14:34:00,77.899,77.904,77.893,77.904,173050000.0
2007-12-31 14:35:00,77.89,77.891,77.877,77.877,46210000.0
2007-12-31 14:36:00,77.903,77.903,77.874,77.874,85160000.0
2007-12-31 14:37:00,77.88,77.902,77.877,77.902,132720000.0
2007-12-31 14:39:00,77.935,77.937,77.904,77.912,105640000.0
2007-12-31 14:40:00,77.926,77.94,77.926,77.94,65700000.0
2007-12-31 14:41:00,77.936,77.948,77.929,77.932,138450000.0
2007-12-31 14:42:00,77.963,77.963,77.933,77.961,120870000.0
2007-12-31 14:43:00,77.973,77.973,77.952,77.952,95500000.0
2007-12-31 14:44:00,77.928,77.937,77.907,77.907,124500000.0
2007-12-31 14:45:00,77.925,77.929,77.78,77.78,150130000.0
2007-12-31 14:46:00,77.753,77.765,77.751,77.756,175480000.0
2007-12-31 14:47:00,77.773,77.773,77.755,77.76,47350000.0
2007-12-31 14:48:00,77.771,77.771,77.749,77.754,78820000.0
2007-12-31 14:49:00,77.74,77.755,77.738,77.743,127130000.0
2007-12-31 14:51:00,77.776,77.778,77.769,77.771,102340000.0
2007-12-31 14:54:00,77.776,77.776,77.769,77.77,102600000.0
2007-12-31 14:55:00,77.758,77.759,77.754,77.755,72020000.0
2007-12-31 14:56:00,77.763,77.768,77.756,77.76,135280000.0
2007-12-31 14:57:00,77.779,77.779,77.763,77.763,121040000.0
2007-12-31 14:59:00,77.765,77.766,77.757,77.759,97920000.0
2007-12-31 15:00:00,77.758,77.773,77.752,77.752,74210000.0
2007-12-31 15:01:00,77.756,77.758,77.748,77.753,136830000.0
2007-12-31 15:02:00,77.749,77.758,77.749,77.757,125340000.0
2007-12-31 15:03:00,77.779,77.779,77.755,77.767,97100000.0
2007-12-31 15:04:00,77.761,77.765,77.755,77.756,129040000.0
2007-12-31 15:05:00,77.765,77.77,77.765,77.767,160970000.0
2007-12-31 15:06:00,77.815,77.817,77.809,77.809,180820000.0
2007-12-31 15:09:00,77.798,77.799,77.765,77.772,101130000.0
2007-12-31 15:10:00,77.756,77.757,77.746,77.746,67550000.0
2007-12-31 15:11:00,77.753,77.755,77.744,77.744,144250000.0
2007-12-31 15:12:00,77.783,77.785,77.774,77.781,116220000.0
2007-12-31 15:13:00,77.724,77.724,77.709,77.709,97660000.0
2007-12-31 15:14:00,77.728,77.751,77.728,77.75,138730000.0
2007-12-31 15:15:00,77.887,77.891,77.79,77.846,155220000.0
2007-12-31 15:17:00,77.836,77.836,77.829,77.835,91330000.0
2007-12-31 15:18:00,77.83,77.842,77.814,77.821,64680000.0
2007-12-31 15:19:00,77.801,77.807,77.778,77.779,120390000.0
2007-12-31 15:20:00,77.756,77.756,77.717,77.72,117270000.0
2007-12-31 15:21:00,77.74,77.746,77.712,77.729,92710000.0
2007-12-31 15:22:00,77.735,77.744,77.707,77.731,126540000.0
2007-12-31 15:23:00,77.743,77.75,77.74,77.741,138710000.0
2007-12-31 15:24:00,77.765,77.765,77.751,77.752,160240000.0
2007-12-31 15:25:00,77.736,77.738,77.733,77.733,46270000.0
2007-12-31 15:26:00,77.736,77.738,77.73,77.73,80480000.0
2007-12-31 15:27:00,77.757,77.761,77.749,77.749,113020000.0
2007-12-31 15:28:00,77.719,77.727,77.718,77.719,141720000.0
2007-12-31 15:29:00,77.724,77.731,77.719,77.731,78040000.0
2007-12-31 15:30:00,77.756,77.756,77.722,77.727,132600000.0
2007-12-31 15:31:00,77.704,77.709,77.699,77.709,129650000.0
2007-12-31 15:32:00,77.69,77.699,77.661,77.676,100890000.0
2007-12-31 15:33:00,77.698,77.698,77.682,77.682,115710000.0
2007-12-31 15:34:00,77.687,77.706,77.681,77.682,128110000.0
2007-12-31 15:35:00,77.686,77.688,77.68,77.683,59180000.0
2007-12-31 15:36:00,77.714,77.714,77.668,77.668,123910000.0
2007-12-31 15:38:00,77.673,77.687,77.664,77.676,100690000.0
2007-12-31 15:39:00,77.721,77.721,77.693,77.693,72000000.0
2007-12-31 15:40:00,77.676,77.68,77.671,77.673,139590000.0
2007-12-31 15:41:00,77.691,77.717,77.691,77.717,124800000.0
2007-12-31 15:42:00,77.724,77.741,77.712,77.721,98720000.0
2007-12-31 15:44:00,77.713,77.734,77.712,77.734,109440000.0
2007-12-31 15:45:00,77.762,77.78,77.753,77.774,68340000.0
2007-12-31 15:46:00,77.763,77.766,77.755,77.756,133110000.0
2007-12-31 15:47:00,77.761,77.764,77.746,77.759,116760000.0
2007-12-31 15:48:00,77.778,77.779,77.758,77.767,91470000.0
2007-12-31 15:50:00,77.772,77.796,77.745,77.788,98190000.0
2007-12-31 15:51:00,77.85,77.85,77.819,77.821,64450000.0
2007-12-31 15:52:00,77.809,77.816,77.808,77.81,139090000.0
2007-12-31 15:53:00,77.812,77.85,77.812,77.85,117080000.0
2007-12-31 15:54:00,77.885,77.887,77.871,77.872,98620000.0
2007-12-31 15:55:00,77.861,77.865,77.848,77.848,128160000.0
2007-12-31 15:56:00,77.853,77.855,77.833,77.839,141370000.0
2007-12-31 15:57:00,77.862,77.865,77.837,77.852,174320000.0
2007-12-31 15:58:00,77.84,77.847,77.784,77.791,45950000.0
2007-12-31 15:59:00,77.776,77.792,77.775,77.788,80550000.0
2007-12-31 16:00:00,77.779,77.796,77.722,77.736,123280000.0
2007-12-31 16:01:00,77.712,77.715,77.702,77.715,152900000.0
2007-12-31 16:03:00,77.743,77.743,77.724,77.725,94590000.0
2007-12-31 16:04:00,77.72,77.733,77.684,77.687,71080000.0
2007-12-31 16:05:00,77.676,77.676,77.641,77.641,131050000.0
2007-12-31 16:06:00,77.657,77.657,77.617,77.647,121750000.0
2007-12-31 16:07:00,77.642,77.645,77.634,77.638,96500000.0
2007-12-31 16:08:00,77.653,77.659,77.651,77.654,118940000.0
2007-12-31 16:09:00,77.683,77.683,77.664,77.666,146610000.0
2007-12-31 16:10:00,77.66,77.66,77.625,77.631,163610000.0
2007-12-31 16:11:00,77.638,77.652,77.634,77.652,46840000.0
2007-12-31 16:12:00,77.68,77.68,77.648,77.648,76240000.0
2007-12-31 16:13:00,77.64,77.644,77.632,77.632,117080000.0
2007-12-31 16:14:00,77.636,77.642,77.624,77.626,141880000.0
2007-12-31 16:15:00,77.621,77.645,77.589,77.619,68060000.0
2007-12-31 16:16:00,77.603,77.606,77.597,77.597,125000000.0
2007-12-31 16:17:00,77.587,77.592,77.578,77.592,130670000.0
2007-12-31 16:18:00,77.631,77.631,77.607,77.608,105490000.0
2007-12-31 16:19:00,77.61,77.632,77.609,77.632,119190000.0
2007-12-31 16:20:00,77.63,77.636,77.63,77.636,127360000.0
2007-12-31 16:21:00,77.654,77.655,77.634,77.642,61740000.0
2007-12-31 16:22:00,77.636,77.645,77.634,77.645,124800000.0
2007-12-31 16:24:00,77.684,77.684,77.678,77.681,85960000.0
2007-12-31 16:25:00,77.643,77.648,77.641,77.645,61470000.0
2007-12-31 16:26:00,77.644,77.662,77.644,77.658,118010000.0
2007-12-31 16:27:00,77.663,77.687,77.657,77.657,97850000.0
2007-12-31 16:28:00,77.646,77.666,77.645,77.65,84830000.0
2007-12-31 16:29:00,77.636,77.636,77.624,77.624,113500000.0
2007-12-31 16:30:00,77.658,77.658,77.619,77.619,136810000.0
2007-12-31 16:31:00,77.615,77.615,77.601,77.611,140780000.0
2007-12-31 16:32:00,77.606,77.615,77.605,77.611,40420000.0
2007-12-31 16:33:00,77.641,77.641,77.603,77.62,71330000.0
2007-12-31 16:34:00,77.607,77.616,77.601,77.607,108830000.0
2007-12-31 16:35:00,77.593,77.596,77.589,77.592,130040000.0
2007-12-31 16:36:00,77.614,77.614,77.575,77.575,71310000.0
2007-12-31 16:37:00,77.582,77.615,77.579,77.615,123900000.0
2007-12-31 16:38:00,77.612,77.612,77.595,77.602,115830000.0
2007-12-31 16:39:00,77.637,77.637,77.593,77.614,88640000.0
2007-12-31 16:40:00,77.6,77.612,77.594,77.612,104530000.0
2007-12-31 16:41:00,77.61,77.617,77.609,77.614,118150000.0
2007-12-31 16:42:00,77.647,77.647,77.597,77.633,55940000.0
2007-12-31 16:43:00,77.643,77.652,77.633,77.643,113360000.0
2007-12-31 16:44:00,77.629,77.634,77.618,77.618,67660000.0
2007-12-31 16:45:00,77.65,77.65,77.632,77.642,88170000.0
2007-12-31 16:46:00,77.624,77.624,77.612,77.619,47640000.0
2007-12-31 16:47:00,77.629,77.634,77.622,77.634,37870000.0
2007-12-31 16:48:00,77.63,77.63,77.585,77.585,34020000.0
2007-12-31 16:49:00,77.589,77.599,77.589,77.591,56840000.0
2007-12-31 16:50:00,77.593,77.599,77.591,77.591,69890000.0
2007-12-31 16:51:00,77.613,77.623,77.592,77.604,83180000.0
2007-12-31 16:52:00,77.617,77.617,77.612,77.616,46930000.0
2007-12-31 16:53:00,77.629,77.634,77.621,77.622,90650000.0
2007-12-31 16:54:00,77.647,77.647,77.601,77.614,95440000.0
2007-12-31 16:55:00,77.603,77.608,77.602,77.606,89730000.0
2007-12-31 16:56:00,77.595,77.596,77.589,77.589,67040000.0
2007-12-31 16:57:00,77.597,77.603,77.568,77.568,40250000.0
2007-12-31 16:58:00,77.519,77.525,77.503,77.503,79520000.0
2007-12-31 16:59:00,77.499,77.499,77.479,77.481,83410000.0
2007-12-31 17:00:00,77.497,77.524,77.497,77.514,66230000.0
2007-12-31 17:01:00,77.537,77.592,77.537,77.568,72820000.0
2007-12-31 17:02:00,77.573,77.601,77.573,77.592,68290000.0
2007-12-31 17:03:00,77.622,77.624,77.589,77.616,98380000.0
2007-12-31 17:04:00,77.619,77.631,77.592,77.595,49530000.0
2007-12-31 17:05:00,77.585,77.585,77.55,77.55,61990000.0
2007-12-31 17:06:00,77.578,77.578,77.554,77.578,78040000.0
2007-12-31 17:07:00,77.57,77.582,77.563,77.58,69990000.0
2007-12-31 17:08:00,77.591,77.594,77.561,77.561,88480000.0
2007-12-31 17:09:00,77.569,77.59,77.565,77.568,107750000.0
2007-12-31 17:10:00,77.583,77.612,77.574,77.612,107170000.0
2007-12-31 17:11:00,77.619,77.647,77.619,77.643,105580000.0
2007-12-31 17:12:00,77.671,77.672,77.66,77.672,68020000.0
2007-12-31 17:13:00,77.634,77.635,77.623,77.626,41310000.0
2007-12-31 17:14:00,77.62,77.63,77.617,77.619,72280000.0
2007-12-31 17:15:00,77.652,77.652,77.637,77.649,79450000.0
2007-12-31 17:16:00,77.664,77.678,77.648,77.648,74590000.0
2007-12-31 17:17:00,77.639,77.639,77.616,77.616,74190000.0
2007-12-31 17:18:00,77.627,77.627,77.586,77.594,91010000.0
2007-12-31 17:19:00,77.6,77.6,77.575,77.577,62190000.0
2007-12-31 17:20:00,77.588,77.628,77.588,77.623,113680000.0
2007-12-31 17:21:00,77.662,77.662,77.642,77.645,135660000.0
2007-12-31 17:22:00,77.625,77.63,77.624,77.626,140140000.0
2007-12-31 17:23:00,77.605,77.605,77.554,77.567,138840000.0
2007-12-31 17:24:00,77.58,77.581,77.566,77.566,68470000.0
2007-12-31 17:25:00,77.573,77.594,77.573,77.594,78150000.0
2007-12-31 17:26:00,77.593,77.612,77.593,77.612,84310000.0
2007-12-31 17:27:00,77.641,77.641,77.607,77.607,103800000.0
2007-12-31 17:28:00,77.585,77.593,77.573,77.573,62420000.0
2007-12-31 17:29:00,77.562,77.573,77.562,77.572,42450000.0
2007-12-31 17:30:00,77.572,77.588,77.55,77.553,38270000.0
2007-12-31 17:31:00,77.549,77.549,77.539,77.539,25530000.0
2007-12-31 17:32:00,77.524,77.528,77.509,77.526,50370000.0
2007-12-31 17:33:00,77.552,77.553,77.53,77.53,32380000.0
2007-12-31 17:34:00,77.538,77.542,77.528,77.538,42190000.0
2007-12-31 17:35:00,77.544,77.547,77.54,77.545,77200000.0
2007-12-31 17:36:00,77.567,77.567,77.53,77.544,88920000.0
2007-12-31 17:37:00,77.524,77.529,77.511,77.519,108040000.0
2007-12-31 17:38:00,77.534,77.567,77.534,77.567,115870000.0
2007-12-31 17:39:00,77.589,77.589,77.551,77.557,62280000.0
2007-12-31 17:40:00,77.562,77.567,77.559,77.56,163070000.0
2007-12-31 17:41:00,77.569,77.582,77.553,77.58,91620000.0
2007-12-31 17:42:00,77.612,77.612,77.551,77.555,49110000.0
2007-12-31 17:43:00,77.544,77.553,77.542,77.543,54550000.0
2007-12-31 17:44:00,77.528,77.534,77.521,77.527,12810000.0
2007-12-31 17:45:00,77.54,77.54,77.515,77.53,50180000.0
2007-12-31 17:46:00,77.543,77.562,77.543,77.562,37270000.0
2007-12-31 17:48:00,77.595,77.595,77.566,77.566,88860000.0
2007-12-31 17:49:00,77.567,77.567,77.556,77.556,64500000.0
2007-12-31 17:50:00,77.567,77.575,77.564,77.564,125760000.0
2007-12-31 17:51:00,77.582,77.582,77.543,77.543,112650000.0
2007-12-31 17:52:00,77.535,77.537,77.53,77.53,93480000.0
2007-12-31 17:53:00,77.522,77.526,77.515,77.515,118650000.0
2007-12-31 17:54:00,77.536,77.539,77.486,77.493,134700000.0
2007-12-31 17:55:00,77.481,77.502,77.481,77.494,161990000.0
2007-12-31 17:56:00,77.507,77.523,77.505,77.506,46700000.0
2007-12-31 17:57:00,77.584,77.584,77.513,77.529,74770000.0
2007-12-31 17:58:00,77.53,77.541,77.529,77.533,122900000.0
2007-12-31 17:59:00,77.529,77.558,77.516,77.531,136500000.0
2007-12-31 18:00:00,77.542,77.575,77.519,77.549,69460000.0
2007-12-31 18:01:00,77.537,77.549,77.522,77.522,127590000.0
2007-12-31 18:02:00,77.532,77.563,77.528,77.553,133500000.0
2007-12-31 18:03:00,77.576,77.578,77.567,77.578,94790000.0
2007-12-31 18:04:00,77.573,77.589,77.565,77.589,119710000.0
2007-12-31 18:05:00,77.603,77.606,77.6,77.602,128090000.0
2007-12-31 18:06:00,77.631,77.631,77.59,77.608,60840000.0
2007-12-31 18:07:00,77.626,77.628,77.609,77.615,131000000.0
2007-12-31 18:08:00,77.608,77.615,77.603,77.615,76580000.0
2007-12-31 18:09:00,77.635,77.635,77.594,77.6,97840000.0
2007-12-31 18:10:00,77.606,77.606,77.6,77.6,48590000.0
2007-12-31 18:12:00,77.603,77.619,77.565,77.597,95790000.0
2007-12-31 18:13:00,77.573,77.59,77.573,77.585,69610000.0
2007-12-31 18:14:00,77.6,77.616,77.597,77.597,119100000.0
2007-12-31 18:15:00,77.617,77.617,77.572,77.581,114630000.0
2007-12-31 18:16:00,77.587,77.595,77.582,77.594,88460000.0
2007-12-31 18:17:00,77.595,77.605,77.593,77.594,121490000.0
2007-12-31 18:18:00,77.62,77.622,77.597,77.601,142970000.0
2007-12-31 18:19:00,77.61,77.622,77.603,77.614,162500000.0
2007-12-31 18:20:00,77.598,77.621,77.598,77.621,46380000.0
2007-12-31 18:21:00,77.635,77.636,77.629,77.634,75300000.0
2007-12-31 18:22:00,77.632,77.639,77.631,77.634,113530000.0
2007-12-31 18:23:00,77.64,77.643,77.623,77.635,133110000.0
2007-12-31 18:24:00,77.687,77.687,77.661,77.676,63230000.0
2007-12-31 18:25:00,77.674,77.691,77.674,77.69,125040000.0
2007-12-31 18:26:00,77.685,77.693,77.68,77.692,130060000.0
2007-12-31 18:27:00,77.718,77.718,77.689,77.689,100160000.0
2007-12-31 18:28:00,77.685,77.688,77.68,77.681,111530000.0
2007-12-31 18:29:00,77.69,77.694,77.681,77.686,126130000.0
2007-12-31 18:30:00,77.721,77.747,77.706,77.747,61690000.0
2007-12-31 18:31:00,77.742,77.748,77.74,77.747,128630000.0
2007-12-31 18:32:00,77.734,77.736,77.725,77.725,63690000.0
2007-12-31 18:33:00,77.722,77.75,77.722,77.73,95770000.0
2007-12-31 18:34:00,77.746,77.769,77.734,77.769,48780000.0
2007-12-31 18:35:00,77.769,77.775,77.763,77.773,36970000.0
2007-12-31 18:36:00,77.794,77.794,77.754,77.754,36840000.0
2007-12-31 18:37:00,77.739,77.748,77.739,77.748,59940000.0
2007-12-31 18:38:00,77.729,77.735,77.713,77.718,65170000.0
2007-12-31 18:39:00,77.75,77.75,77.726,77.729,89250000.0
2007-12-31 18:40:00,77.735,77.735,77.724,77.735,53080000.0
2007-12-31 18:41:00,77.729,77.735,77.721,77.721,101230000.0
2007-12-31 18:42:00,77.758,77.759,77.751,77.752,102600000.0
2007-12-31 18:44:00,77.72,77.723,77.702,77.707,102590000.0
2007-12-31 18:45:00,77.72,77.739,77.709,77.709,64180000.0
2007-12-31 18:46:00,77.693,77.729,77.692,77.716,140820000.0
2007-12-31 18:47:00,77.713,77.719,77.702,77.715,116420000.0
2007-12-31 18:48:00,77.73,77.73,77.703,77.703,101630000.0
2007-12-31 18:49:00,77.695,77.705,77.687,77.687,122770000.0
2007-12-31 18:50:00,77.675,77.688,77.675,77.678,149690000.0
2007-12-31 18:51:00,77.695,77.695,77.635,77.646,168790000.0
2007-12-31 18:52:00,77.625,77.635,77.621,77.634,42110000.0
2007-12-31 18:53:00,77.629,77.633,77.614,77.625,82290000.0
2007-12-31 18:54:00,77.613,77.694,77.587,77.595,126790000.0
2007-12-31 18:55:00,77.583,77.6,77.583,77.6,152700000.0
2007-12-31 18:56:00,77.607,77.642,77.607,77.642,74040000.0
2007-12-31 18:57:00,77.66,77.66,77.633,77.645,137250000.0
2007-12-31 18:59:00,77.659,77.659,77.654,77.659,108220000.0
2007-12-31 19:00:00,77.661,77.696,77.661,77.687,79760000.0
2007-12-31 19:02:00,77.677,77.677,77.669,77.674,97980000.0
2007-12-31 19:03:00,77.704,77.704,77.679,77.68,69940000.0
2007-12-31 19:04:00,77.662,77.674,77.654,77.656,128900000.0
2007-12-31 19:05:00,77.646,77.657,77.641,77.657,122940000.0
2007-12-31 19:06:00,77.684,77.69,77.678,77.678,92380000.0
2007-12-31 19:07:00,77.667,77.668,77.66,77.664,122510000.0
2007-12-31 19:08:00,77.655,77.66,77.655,77.657,147600000.0
2007-12-31 19:09:00,77.691,77.691,77.648,77.662,181130000.0
2007-12-31 19:11:00,77.644,77.644,77.639,77.644,96640000.0
2007-12-31 19:12:00,77.674,77.674,77.654,77.656,70500000.0
2007-12-31 19:13:00,77.642,77.645,77.627,77.627,143560000.0
2007-12-31 19:14:00,77.636,77.64,77.625,77.64,123480000.0
2007-12-31 19:15:00,77.642,77.659,77.636,77.646,96080000.0
2007-12-31 19:16:00,77.635,77.636,77.625,77.625,127580000.0
2007-12-31 19:17:00,77.616,77.632,77.614,77.632,154940000.0
2007-12-31 19:18:00,77.645,77.645,77.624,77.628,159320000.0
2007-12-31 19:19:00,77.636,77.64,77.636,77.639,44630000.0
2007-12-31 19:20:00,77.649,77.656,77.645,77.655,85190000.0
2007-12-31 19:21:00,77.677,77.678,77.629,77.632,125440000.0
2007-12-31 19:23:00,77.637,77.644,77.628,77.643,103550000.0
2007-12-31 19:24:00,77.673,77.674,77.633,77.661,67570000.0
2007-12-31 19:25:00,77.656,77.668,77.649,77.65,137090000.0
2007-12-31 19:27:00,77.683,77.685,77.679,77.681,105980000.0
2007-12-31 19:28:00,77.662,77.662,77.65,77.65,70910000.0
2007-12-31 19:29:00,77.655,77.668,77.647,77.647,138250000.0
2007-12-31 19:30:00,77.651,77.683,77.64,77.65,121420000.0
2007-12-31 19:31:00,77.662,77.671,77.661,77.666,96160000.0
2007-12-31 19:32:00,77.686,77.702,77.686,77.7,133660000.0
2007-12-31 19:33:00,77.73,77.73,77.698,77.71,159080000.0
2007-12-31 19:35:00,77.719,77.719,77.714,77.718,105490000.0
2007-12-31 19:36:00,77.741,77.741,77.715,77.718,86820000.0
2007-12-31 19:38:00,77.679,77.683,77.675,77.675,97140000.0
2007-12-31 19:39:00,77.703,77.703,77.664,77.675,72100000.0
2007-12-31 19:40:00,77.675,77.692,77.673,77.678,129580000.0
2007-12-31 19:41:00,77.693,77.706,77.683,77.7,113900000.0
2007-12-31 19:42:00,77.722,77.722,77.712,77.721,97760000.0
2007-12-31 19:43:00,77.722,77.732,77.716,77.732,125080000.0
2007-12-31 19:44:00,77.727,77.74,77.727,77.728,153830000.0
2007-12-31 19:45:00,77.758,77.76,77.744,77.76,162110000.0
2007-12-31 19:46:00,77.739,77.753,77.737,77.742,46570000.0
2007-12-31 19:47:00,77.731,77.748,77.731,77.743,78360000.0
2007-12-31 19:48:00,77.761,77.775,77.729,77.745,119470000.0
2007-12-31 19:49:00,77.733,77.737,77.729,77.731,147480000.0
2007-12-31 19:50:00,77.719,77.725,77.719,77.724,78210000.0
2007-12-31 19:51:00,77.742,77.744,77.725,77.727,130690000.0
2007-12-31 19:52:00,77.715,77.716,77.71,77.712,124510000.0
2007-12-31 19:54:00,77.735,77.737,77.729,77.729,105910000.0
2007-12-31 19:55:00,77.704,77.712,77.704,77.705,72560000.0
2007-12-31 19:56:00,77.697,77.71,77.697,77.702,136300000.0
2007-12-31 19:57:00,77.72,77.721,77.701,77.702,118230000.0
2007-12-31 19:58:00,77.691,77.699,77.689,77.689,96340000.0
2007-12-31 19:59:00,77.675,77.68,77.65,77.65,134410000.0
2007-12-31 20:00:00,77.655,77.682,77.64,77.653,156640000.0
2007-12-31 20:01:00,77.644,77.649,77.627,77.64,175110000.0
2007-12-31 20:03:00,77.667,77.668,77.635,77.635,101090000.0
2007-12-31 20:04:00,77.642,77.647,77.64,77.644,74870000.0
2007-12-31 20:05:00,77.661,77.676,77.661,77.663,136350000.0
2007-12-31 20:06:00,77.688,77.691,77.667,77.682,117170000.0
2007-12-31 20:07:00,77.672,77.678,77.671,77.676,96760000.0
2007-12-31 20:09:00,77.696,77.696,77.661,77.676,90860000.0
2007-12-31 20:10:00,77.665,77.666,77.656,77.656,78640000.0
2007-12-31 20:11:00,77.666,77.671,77.662,77.663,141450000.0
2007-12-31 20:12:00,77.689,77.689,77.673,77.686,122290000.0
2007-12-31 20:14:00,77.678,77.678,77.674,77.678,94010000.0
2007-12-31 20:15:00,77.705,77.705,77.683,77.683,66470000.0
2007-12-31 20:16:00,77.687,77.692,77.669,77.669,127730000.0
2007-12-31 20:17:00,77.655,77.668,77.65,77.666,109790000.0
2007-12-31 20:18:00,77.692,77.693,77.662,77.662,91270000.0
2007-12-31 20:19:00,77.673,77.684,77.673,77.674,117950000.0
2007-12-31 20:20:00,77.683,77.689,77.68,77.681,144840000.0
2007-12-31 20:21:00,77.72,77.721,77.671,77.682,169950000.0
2007-12-31 20:22:00,77.66,77.661,77.649,77.649,49980000.0
2007-12-31 20:23:00,77.648,77.648,77.615,77.615,82240000.0
2007-12-31 20:24:00,77.674,77.683,77.668,77.668,121760000.0
2007-12-31 20:25:00,77.617,77.634,77.613,77.634,134240000.0
2007-12-31 20:26:00,77.63,77.637,77.628,77.628,69160000.0
2007-12-31 20:27:00,77.66,77.66,77.624,77.624,137910000.0
2007-12-31 20:28:00,77.626,77.629,77.626,77.627,127850000.0
2007-12-31 20:29:00,77.621,77.63,77.62,77.626,98870000.0
2007-12-31 20:30:00,77.651,77.651,77.618,77.618,122810000.0
2007-12-31 20:31:00,77.597,77.6,77.596,77.599,118830000.0
2007-12-31 20:32:00,77.607,77.608,77.602,77.603,62590000.0
2007-12-31 20:33:00,77.624,77.625,77.597,77.616,125840000.0
2007-12-31 20:34:00,77.603,77.604,77.58,77.58,71000000.0
2007-12-31 20:35:00,77.57,77.583,77.57,77.583,104690000.0
2007-12-31 20:36:00,77.639,77.639,77.602,77.615,43530000.0
2007-12-31 20:37:00,77.588,77.589,77.587,77.588,44620000.0
2007-12-31 20:39:00,77.626,77.626,77.618,77.619,109030000.0
2007-12-31 20:41:00,77.579,77.579,77.574,77.578,100930000.0
2007-12-31 20:42:00,77.652,77.652,77.598,77.611,79050000.0
2007-12-31 20:43:00,77.609,77.609,77.587,77.587,131910000.0
2007-12-31 20:44:00,77.594,77.594,77.583,77.593,116310000.0
2007-12-31 20:45:00,77.626,77.626,77.589,77.593,92760000.0
2007-12-31 20:46:00,77.574,77.578,77.564,77.564,134760000.0
2007-12-31 20:47:00,77.575,77.58,77.575,77.577,156370000.0
2007-12-31 20:48:00,77.613,77.613,77.592,77.593,165230000.0
2007-12-31 20:49:00,77.575,77.578,77.573,77.578,45070000.0
2007-12-31 20:51:00,77.599,77.6,77.572,77.574,98200000.0
2007-12-31 20:52:00,77.574,77.574,77.556,77.559,71110000.0
2007-12-31 20:53:00,77.566,77.57,77.561,77.563,130640000.0
2007-12-31 20:54:00,77.601,77.601,77.584,77.589,121750000.0
2007-12-31 20:55:00,77.571,77.577,77.571,77.577,96270000.0
2007-12-31 20:56:00,77.586,77.587,77.575,77.575,128690000.0
2007-12-31 20:57:00,77.609,77.609,77.572,77.587,149340000.0
2007-12-31 20:58:00,77.558,77.56,77.532,77.533,162350000.0
2007-12-31 20:59:00,77.521,77.544,77.52,77.542,45520000.0
2007-12-31 21:00:00,77.605,77.605,77.548,77.56,81400000.0
2007-12-31 21:02:00,77.558,77.558,77.554,77.558,109190000.0
2007-12-31 21:03:00,77.575,77.576,77.554,77.554,81800000.0
2007-12-31 21:05:00,77.538,77.538,77.534,77.538,113590000.0
2007-12-31 21:06:00,77.591,77.591,77.554,77.554,81620000.0
2007-12-31 21:08:00,77.545,77.588,77.545,77.55,95840000.0
2007-12-31 21:09:00,77.567,77.567,77.537,77.537,78840000.0
2007-12-31 21:10:00,77.516,77.52,77.511,77.513,138390000.0
2007-12-31 21:11:00,77.497,77.505,77.494,77.5,121820000.0
2007-12-31 21:12:00,77.576,77.579,77.523,77.537,97420000.0
2007-12-31 21:14:00,77.521,77.526,77.519,77.525,107150000.0
2007-12-31 21:15:00,77.577,77.578,77.566,77.566,73500000.0
2007-12-31 21:16:00,77.538,77.549,77.537,77.542,146670000.0
2007-12-31 21:18:00,77.576,77.577,77.569,77.572,106770000.0
2007-12-31 21:19:00,77.565,77.571,77.562,77.57,78910000.0
2007-12-31 21:21:00,77.55,77.616,77.55,77.562,97710000.0
2007-12-31 21:22:00,77.565,77.565,77.548,77.548,67440000.0
2007-12-31 21:23:00,77.54,77.549,77.535,77.536,140430000.0
2007-12-31 21:24:00,77.569,77.569,77.546,77.546,122810000.0
2007-12-31 21:25:00,77.527,77.532,77.518,77.518,87690000.0
2007-12-31 21:26:00,77.503,77.503,77.487,77.487,129660000.0
2007-12-31 21:27:00,77.528,77.528,77.492,77.492,150620000.0
2007-12-31 21:28:00,77.497,77.497,77.488,77.488,168450000.0
2007-12-31 21:29:00,77.494,77.503,77.488,77.499,45640000.0
2007-12-31 21:30:00,77.494,77.528,77.487,77.487,84350000.0
2007-12-31 21:31:00,77.471,77.477,77.471,77.474,126440000.0
2007-12-31 21:32:00,77.487,77.49,77.485,77.487,153460000.0
2007-12-31 21:33:00,77.532,77.532,77.507,77.509,77860000.0
2007-12-31 21:36:00,77.537,77.537,77.527,77.528,117170000.0
2007-12-31 21:38:00,77.497,77.497,77.489,77.491,120150000.0
2007-12-31 21:39:00,77.493,77.498,77.465,77.467,82580000.0
2007-12-31 21:41:00,77.45,77.452,77.443,77.447,91840000.0
2007-12-31 21:42:00,77.479,77.479,77.39,77.39,66960000.0
2007-12-31 21:43:00,77.383,77.383,77.36,77.361,143190000.0
2007-12-31 21:44:00,77.369,77.395,77.368,77.395,104650000.0
2007-12-31 21:45:00,77.399,77.405,77.394,77.405,90110000.0
2007-12-31 21:46:00,77.408,77.408,77.37,77.37,127750000.0
2007-12-31 21:47:00,77.374,77.38,77.369,77.369,159110000.0
2007-12-31 21:48:00,77.394,77.397,77.364,77.364,168420000.0
2007-12-31 21:49:00,77.356,77.366,77.356,77.36,47240000.0
2007-12-31 21:50:00,77.35,77.353,77.332,77.337,81630000.0
2007-12-31 21:51:00,77.425,77.427,77.419,77.42,119300000.0
2007-12-31 21:52:00,77.344,77.347,77.295,77.303,140810000.0
2007-12-31 21:53:00,77.287,77.292,77.274,77.292,72720000.0
2007-12-31 21:54:00,77.302,77.304,77.29,77.291,125810000.0
2007-12-31 21:56:00,77.331,77.335,77.328,77.334,109220000.0
2007-12-31 21:57:00,77.33,77.354,77.314,77.332,79410000.0
2007-12-31 21:58:00,77.324,77.325,77.311,77.313,135500000.0
2007-12-31 21:59:00,77.32,77.32,77.31,77.314,125010000.0
2007-12-31 22:00:00,77.344,77.344,77.302,77.302,85780000.0
2007-12-31 22:02:00,77.315,77.33,77.315,77.327,102810000.0
2007-12-31 22:03:00,77.359,77.359,77.324,77.333,73350000.0
2007-12-31 22:04:00,77.35,77.363,77.343,77.356,130570000.0
2007-12-31 22:05:00,77.356,77.366,77.344,77.357,116320000.0
2007-12-31 22:06:00,77.366,77.367,77.362,77.366,91860000.0
2007-12-31 22:07:00,77.379,77.382,77.374,77.374,135580000.0
2007-12-31 22:08:00,77.363,77.37,77.359,77.364,152970000.0
2007-12-31 22:09:00,77.409,77.409,77.398,77.398,167540000.0
2007-12-31 22:10:00,77.374,77.379,77.373,77.376,49080000.0
2007-12-31 22:12:00,77.417,77.417,77.409,77.411,98880000.0
2007-12-31 22:13:00,77.393,77.396,77.39,77.395,77800000.0
2007-12-31 22:14:00,77.402,77.41,77.394,77.394,139210000.0
2007-12-31 22:15:00,77.427,77.427,77.386,77.405,126260000.0
2007-12-31 22:18:00,77.43,77.431,77.397,77.398,97510000.0
2007-12-31 22:19:00,77.395,77.397,77.387,77.392,64510000.0
2007-12-31 22:20:00,77.388,77.401,77.384,77.385,143040000.0
2007-12-31 22:21:00,77.417,77.428,77.403,77.427,117820000.0
2007-12-31 22:22:00,77.423,77.428,77.42,77.425,99230000.0
2007-12-31 22:23:00,77.442,77.447,77.441,77.442,123770000.0
2007-12-31 22:24:00,77.483,77.483,77.463,77.466,157780000.0
2007-12-31 22:25:00,77.461,77.468,77.461,77.464,184890000.0
2007-12-31 22:26:00,77.457,77.467,77.457,77.462,39520000.0
2007-12-31 22:27:00,77.476,77.494,77.445,77.451,78510000.0
2007-12-31 22:29:00,77.448,77.448,77.444,77.448,94860000.0
2007-12-31 22:30:00,77.495,77.496,77.469,77.477,67840000.0
2007-12-31 22:31:00,77.466,77.471,77.462,77.463,135730000.0
2007-12-31 22:32:00,77.456,77.463,77.451,77.452,126960000.0
2007-12-31 22:33:00,77.469,77.469,77.433,77.433,87700000.0
2007-12-31 22:34:00,77.439,77.442,77.434,77.434,127690000.0
2007-12-31 22:36:00,77.468,77.469,77.444,77.444,97160000.0
2007-12-31 22:37:00,77.431,77.435,77.429,77.435,72850000.0
2007-12-31 22:38:00,77.426,77.43,77.421,77.423,136050000.0
2007-12-31 22:39:00,77.42,77.443,77.41,77.424,115240000.0
2007-12-31 22:40:00,77.409,77.412,77.407,77.407,97940000.0
2007-12-31 22:41:00,77.397,77.398,77.386,77.386,126150000.0
2007-12-31 22:42:00,77.418,77.424,77.383,77.386,156740000.0
2007-12-31 22:43:00,77.359,77.359,77.356,77.357,179500000.0
2007-12-31 22:44:00,77.365,77.374,77.364,77.364,45880000.0
2007-12-31 22:45:00,77.497,77.497,77.489,77.491,76920000.0
2007-12-31 22:47:00,77.351,77.356,77.349,77.356,123230000.0
2007-12-31 22:48:00,77.383,77.383,77.355,77.36,71760000.0
2007-12-31 22:50:00,77.366,77.367,77.355,77.364,95470000.0
2007-12-31 22:51:00,77.379,77.388,77.36,77.361,68380000.0
2007-12-31 22:52:00,77.352,77.365,77.35,77.359,135160000.0
2007-12-31 22:53:00,77.355,77.364,77.351,77.364,110570000.0
2007-12-31 22:54:00,77.368,77.389,77.368,77.376,97880000.0
2007-12-31 22:55:00,77.382,77.382,77.357,77.36,120270000.0
2007-12-31 22:56:00,77.345,77.353,77.34,77.35,155380000.0
2007-12-31 22:57:00,77.468,77.476,77.357,77.357,166530000.0
2007-12-31 22:58:00,77.345,77.35,77.34,77.343,47770000.0
2007-12-31 22:59:00,77.322,77.337,77.282,77.282,80510000.0
2007-12-31 23:00:00,77.27,77.311,77.27,77.294,125700000.0
2007-12-31 23:01:00,77.311,77.333,77.305,77.313,138730000.0
2007-12-31 23:02:00,77.328,77.335,77.328,77.328,72320000.0
2007-12-31 23:03:00,77.36,77.36,77.324,77.325,134820000.0
2007-12-31 23:04:00,77.329,77.337,77.328,77.329,128610000.0
2007-12-31 23:05:00,77.334,77.335,77.325,77.325,102180000.0
2007-12-31 23:06:00,77.349,77.35,77.325,77.33,108400000.0
2007-12-31 23:07:00,77.333,77.334,77.322,77.328,122480000.0
2007-12-31 23:08:00,77.318,77.32,77.317,77.319,67380000.0
2007-12-31 23:09:00,77.355,77.356,77.35,77.353,125180000.0
2007-12-31 23:11:00,77.327,77.334,77.323,77.324,96770000.0
2007-12-31 23:12:00,77.344,77.344,77.305,77.305,70830000.0
2007-12-31 23:13:00,77.281,77.293,77.27,77.289,133230000.0
2007-12-31 23:14:00,77.279,77.279,77.251,77.271,112000000.0
2007-12-31 23:15:00,77.288,77.289,77.259,77.267,88000000.0
2007-12-31 23:16:00,77.275,77.279,77.264,77.264,125000000.0
2007-12-31 23:17:00,77.245,77.261,77.235,77.242,144150000.0
2007-12-31 23:18:00,77.256,77.259,77.208,77.208,158820000.0
2007-12-31 23:19:00,77.21,77.224,77.209,77.22,47030000.0
2007-12-31 23:20:00,77.221,77.223,77.214,77.218,75870000.0
2007-12-31 23:21:00,77.238,77.241,77.209,77.227,124750000.0
2007-12-31 23:22:00,77.244,77.259,77.22,77.236,139070000.0
2007-12-31 23:23:00,77.257,77.262,77.252,77.26,73910000.0
2007-12-31 23:24:00,77.424,77.43,77.418,77.419,138020000.0
2007-12-31 23:25:00,77.286,77.318,77.286,77.312,128300000.0
2007-12-31 23:26:00,77.33,77.333,77.324,77.329,108560000.0
2007-12-31 23:27:00,77.35,77.351,77.325,77.339,125230000.0
2007-12-31 23:29:00,77.331,77.337,77.33,77.331,105700000.0
2007-12-31 23:30:00,77.356,77.356,77.321,77.324,73760000.0
2007-12-31 23:31:00,77.324,77.339,77.323,77.331,128990000.0
2007-12-31 23:32:00,77.349,77.364,77.349,77.36,114920000.0
2007-12-31 23:33:00,77.395,77.396,77.389,77.39,101550000.0
2007-12-31 23:35:00,77.348,77.354,77.341,77.343,107930000.0
2007-12-31 23:36:00,77.435,77.435,77.426,77.426,63460000.0
2007-12-31 23:37:00,77.356,77.361,77.352,77.353,142300000.0
2007-12-31 23:39:00,77.395,77.397,77.389,77.393,96620000.0
2007-12-31 23:40:00,77.352,77.355,77.35,77.354,71050000.0
2007-12-31 23:41:00,77.349,77.359,77.348,77.352,135360000.0
2007-12-31 23:42:00,77.382,77.382,77.365,77.376,114180000.0
2007-12-31 23:43:00,77.394,77.41,77.393,77.404,91750000.0
2007-12-31 23:44:00,77.399,77.401,77.394,77.394,129890000.0
2007-12-31 23:45:00,77.421,77.423,77.41,77.41,150270000.0
2007-12-31 23:46:00,77.429,77.438,77.429,77.435,154310000.0
2007-12-31 23:47:00,77.447,77.464,77.447,77.464,46570000.0
2007-12-31 23:48:00,77.506,77.507,77.5,77.5,86510000.0
2007-12-31 23:49:00,77.525,77.528,77.486,77.495,127800000.0
2007-12-31 23:50:00,77.469,77.481,77.468,77.47,149320000.0
2007-12-31 23:51:00,77.473,77.474,77.429,77.443,72510000.0
2007-12-31 23:52:00,77.445,77.447,77.438,77.438,138960000.0
2007-12-31 23:53:00,77.446,77.449,77.445,77.448,126430000.0
2007-12-31 23:54:00,77.528,77.528,77.463,77.464,104980000.0
2007-12-31 23:56:00,77.454,77.454,77.448,77.451,98920000.0
2007-12-31 23:57:00,77.535,77.535,77.526,77.526,69930000.0
2007-12-31 23:58:00,77.454,77.457,77.447,77.451,142150000.0
2007-12-31 23:59:00,77.465,77.484,77.442,77.47,118110000.0
2008-01-01 00:00:00,77.549,77.549,77.538,77.538,102370000.0
2008-01-01 00:03:00,77.604,77.606,77.597,77.599,111780000.0
2008-01-01 00:06:00,77.526,77.527,77.519,77.521,117670000.0
2008-01-01 00:09:00,77.537,77.537,77.529,77.532,103990000.0
2008-01-01 00:12:00,77.434,77.436,77.428,77.431,113720000.0
2008-01-01 00:15:00,77.434,77.436,77.429,77.431,118000000.0
2008-01-01 00:18:00,77.434,77.436,77.429,77.432,113100000.0
2008-01-01 00:21:00,77.433,77.435,77.429,77.431,114920000.0
2008-01-01 00:24:00,77.434,77.435,77.429,77.431,118340000.0
2008-01-01 00:27:00,77.436,77.437,77.428,77.429,110480000.0
2008-01-01 00:30:00,77.433,77.435,77.428,77.431,121120000.0
2008-01-01 00:33:00,77.433,77.436,77.428,77.431,121620000.0
2008-01-01 00:36:00,77.436,77.438,77.428,77.431,108070000.0
2008-01-01 00:39:00,77.434,77.437,77.429,77.431,102030000.0
2008-01-01 00:42:00,77.433,77.436,77.428,77.431,114240000.0
2008-01-01 00:45:00,77.433,77.434,77.429,77.431,112480000.0
2008-01-01 00:48:00,77.435,77.436,77.429,77.431,110190000.0
2008-01-01 00:51:00,77.434,77.434,77.428,77.431,102570000.0
2008-01-01 00:54:00,77.434,77.438,77.428,77.431,113910000.0
2008-01-01 00:57:00,77.434,77.438,77.428,77.431,100170000.0
2008-01-01 01:00:00,77.434,77.434,77.428,77.428,117500000.0
2008-01-01 01:03:00,77.434,77.434,77.429,77.429,110650000.0
2008-01-01 01:06:00,77.434,77.436,77.429,77.432,112070000.0
2008-01-01 01:09:00,77.434,77.434,77.428,77.431,116440000.0
2008-01-01 01:12:00,77.434,77.435,77.428,77.432,107570000.0
2008-01-01 01:15:00,77.433,77.434,77.429,77.431,116450000.0
2008-01-01 01:18:00,77.433,77.436,77.429,77.431,108390000.0
2008-01-01 01:21:00,77.437,77.437,77.428,77.431,106210000.0
2008-01-01 01:24:00,77.434,77.434,77.428,77.431,102850000.0
2008-01-01 01:27:00,77.434,77.434,77.428,77.431,116970000.0
2008-01-01 01:30:00,77.433,77.434,77.429,77.431,110720000.0
2008-01-01 01:33:00,77.434,77.436,77.429,77.431,112110000.0
2008-01-01 01:36:00,77.436,77.436,77.429,77.431,115140000.0
2008-01-01 01:39:00,77.433,77.436,77.428,77.431,112000000.0
2008-01-01 01:42:00,77.435,77.436,77.428,77.431,114530000.0
2008-01-01 01:45:00,77.435,77.436,77.428,77.431,117480000.0
2008-01-01 01:48:00,77.434,77.436,77.429,77.431,116120000.0
2008-01-01 01:51:00,77.434,77.434,77.428,77.431,122070000.0
2008-01-01 01:54:00,77.434,77.438,77.429,77.432,109240000.0
2008-01-01 01:57:00,77.433,77.434,77.429,77.431,120810000.0
2008-01-01 02:00:00,77.432,77.436,77.426,77.426,107970000.0
2008-01-01 02:03:00,77.474,77.677,77.474,77.666,108440000.0
2008-01-01 02:06:00,77.679,77.679,77.661,77.667,115560000.0
2008-01-01 02:09:00,77.675,77.675,77.667,77.667,101170000.0
2008-01-01 02:12:00,77.623,77.623,77.487,77.488,154150000.0
2008-01-01 02:15:00,77.497,77.497,77.48,77.484,113930000.0
2008-01-01 02:18:00,77.493,77.495,77.484,77.484,115250000.0
2008-01-01 02:21:00,77.483,77.49,77.48,77.482,127510000.0
2008-01-01 02:24:00,77.483,77.487,77.476,77.476,108320000.0
2008-01-01 02:27:00,77.484,77.492,77.479,77.482,135970000.0
2008-01-01 02:30:00,77.483,77.488,77.477,77.477,112390000.0
2008-01-01 02:33:00,77.482,77.486,77.477,77.478,102040000.0
2008-01-01 02:36:00,77.486,77.486,77.47,77.476,111420000.0
2008-01-01 02:39:00,77.485,77.487,77.476,77.476,107480000.0
2008-01-01 02:42:00,77.487,77.487,77.479,77.479,150680000.0
2008-01-01 02:45:00,77.497,77.497,77.479,77.486,123640000.0
2008-01-01 02:48:00,77.493,77.497,77.486,77.487,104830000.0
2008-01-01 02:51:00,77.484,77.486,77.477,77.477,109390000.0
2008-01-01 02:54:00,77.484,77.485,77.475,77.475,105910000.0
2008-01-01 02:57:00,77.482,77.487,77.477,77.477,103180000.0
2008-01-01 03:00:00,77.483,77.486,77.476,77.476,116630000.0
2008-01-01 03:03:00,77.484,77.489,77.479,77.482,128390000.0
2008-01-01 03:06:00,77.482,77.486,77.476,77.476,107730000.0
2008-01-01 03:09:00,77.483,77.485,77.477,77.479,132410000.0
2008-01-01 03:12:00,77.483,77.485,77.477,77.477,105900000.0
2008-01-01 03:15:00,77.484,77.488,77.478,77.482,132420000.0
2008-01-01 03:18:00,77.482,77.486,77.476,77.476,107210000.0
2008-01-01 03:21:00,77.488,77.488,77.469,77.475,112970000.0
2008-01-01 03:24:00,77.483,77.487,77.475,77.475,97710000.0
2008-01-01 03:27:00,77.485,77.488,77.476,77.476,116190000.0
2008-01-01 03:30:00,77.484,77.49,77.478,77.483,134090000.0
2008-01-01 03:33:00,77.484,77.487,77.477,77.477,111850000.0
2008-01-01 03:36:00,77.487,77.487,77.478,77.48,161350000.0
2008-01-01 03:39:00,77.474,77.48,77.471,77.478,129740000.0
2008-01-01 03:42:00,77.485,77.485,77.477,77.477,117170000.0
2008-01-01 03:45:00,77.482,77.491,77.479,77.481,134340000.0
2008-01-01 03:48:00,77.483,77.488,77.476,77.476,110090000.0
2008-01-01 03:51:00,77.478,77.481,77.468,77.473,118610000.0
2008-01-01 03:54:00,77.484,77.486,77.476,77.476,95660000.0
2008-01-01 03:57:00,77.477,77.481,77.474,77.478,160750000.0
2008-01-01 04:00:00,77.483,77.491,77.478,77.478,125190000.0
2008-01-01 04:03:00,77.523,77.675,77.523,77.667,111100000.0
2008-01-01 04:06:00,77.677,77.677,77.67,77.671,103880000.0
2008-01-01 04:09:00,77.676,77.677,77.669,77.669,114960000.0
2008-01-01 04:12:00,77.621,77.621,77.479,77.479,140180000.0
2008-01-01 04:15:00,77.483,77.484,77.47,77.473,134190000.0
2008-01-01 04:18:00,77.483,77.487,77.476,77.476,96590000.0
2008-01-01 04:21:00,77.484,77.487,77.477,77.477,110310000.0
2008-01-01 04:24:00,77.485,77.49,77.479,77.479,159340000.0
2008-01-01 04:27:00,77.483,77.487,77.479,77.482,115110000.0
2008-01-01 04:30:00,77.484,77.485,77.476,77.476,105090000.0
2008-01-01 04:33:00,77.484,77.487,77.476,77.476,102800000.0
2008-01-01 04:36:00,77.487,77.487,77.481,77.482,60180000.0
2008-01-01 04:39:00,77.487,77.487,77.478,77.478,91440000.0
2008-01-01 04:42:00,77.486,77.487,77.48,77.48,104770000.0
2008-01-01 04:45:00,77.487,77.487,77.481,77.481,22550000.0
2008-01-01 04:48:00,77.487,77.487,77.477,77.477,36320000.0
2008-01-01 04:51:00,77.485,77.486,77.478,77.478,94340000.0
2008-01-01 04:54:00,77.486,77.486,77.476,77.476,121780000.0
2008-01-01 04:57:00,77.479,77.48,77.475,77.479,113740000.0
2008-01-01 05:00:00,77.487,77.487,77.481,77.481,89380000.0
2008-01-01 05:03:00,77.484,77.486,77.476,77.476,71710000.0
2008-01-01 05:06:00,77.485,77.488,77.48,77.48,68820000.0
2008-01-01 05:09:00,77.487,77.487,77.479,77.479,96770000.0
2008-01-01 05:12:00,77.484,77.486,77.479,77.48,59830000.0
2008-01-01 05:15:00,77.485,77.487,77.481,77.481,78490000.0
2008-01-01 05:18:00,77.487,77.487,77.479,77.479,55150000.0
2008-01-01 05:21:00,77.485,77.488,77.479,77.479,41790000.0
2008-01-01 05:24:00,77.485,77.487,77.479,77.48,88240000.0
2008-01-01 05:27:00,77.487,77.487,77.481,77.481,89460000.0
2008-01-01 05:30:00,77.485,77.486,77.48,77.48,41160000.0
2008-01-01 05:33:00,77.487,77.487,77.479,77.481,94530000.0
2008-01-01 05:36:00,77.486,77.486,77.477,77.477,102150000.0
2008-01-01 05:39:00,77.486,77.486,77.479,77.479,121630000.0
2008-01-01 05:42:00,77.487,77.487,77.479,77.479,93430000.0
2008-01-01 05:45:00,77.485,77.487,77.48,77.48,43180000.0
2008-01-01 05:48:00,77.487,77.487,77.477,77.479,132790000.0
2008-01-01 05:51:00,77.482,77.488,77.477,77.48,112080000.0
2008-01-01 05:54:00,77.482,77.487,77.476,77.476,111610000.0
2008-01-01 05:57:00,77.486,77.486,77.475,77.478,19770000.0
2008-01-01 05:58:00,77.536,77.539,77.531,77.537,10530000.0
2008-01-01 06:00:00,77.668,77.668,77.662,77.663,11830000.0
2008-01-01 06:03:00,77.613,77.613,77.478,77.482,14540000.0
2008-01-01 06:06:00,77.53,77.683,77.53,77.677,15980000.0
2008-01-01 06:09:00,77.687,77.687,77.677,77.682,13550000.0
2008-01-01 06:12:00,77.631,77.631,77.476,77.476,16150000.0
2008-01-01 06:15:00,77.488,77.488,77.481,77.481,7330000.0
2008-01-01 06:18:00,77.483,77.483,77.469,77.469,11650000.0
2008-01-01 06:21:00,77.488,77.488,77.481,77.481,13350000.0
2008-01-01 06:24:00,77.487,77.487,77.478,77.478,8300000.0
2008-01-01 06:27:00,77.486,77.486,77.477,77.477,7510000.0
2008-01-01 06:30:00,77.486,77.486,77.47,77.48,16170000.0
2008-01-01 06:33:00,77.484,77.486,77.475,77.481,22140000.0
2008-01-01 06:36:00,77.486,77.486,77.473,77.476,12210000.0
2008-01-01 06:39:00,77.485,77.485,77.476,77.48,17470000.0
2008-01-01 06:42:00,77.488,77.488,77.479,77.479,13900000.0
2008-01-01 06:45:00,77.485,77.485,77.482,77.482,2260000.0
2008-01-01 06:48:00,77.487,77.487,77.477,77.478,23590000.0
2008-01-01 06:51:00,77.485,77.485,77.476,77.481,7340000.0
2008-01-01 06:54:00,77.487,77.487,77.48,77.481,8020000.0
2008-01-01 06:57:00,77.487,77.487,77.479,77.479,12460000.0
2008-01-01 07:00:00,77.525,77.677,77.525,77.672,18080000.0
2008-01-01 07:03:00,77.619,77.619,77.481,77.481,12800000.0
2008-01-01 07:06:00,77.555,77.556,77.545,77.55,16520000.0
2008-01-01 07:09:00,77.556,77.557,77.549,77.551,18670000.0
2008-01-01 07:12:00,77.484,77.484,77.476,77.476,8080000.0
2008-01-01 07:15:00,77.484,77.484,77.473,77.476,12970000.0
2008-01-01 07:18:00,77.484,77.484,77.47,77.47,12970000.0
2008-01-01 07:21:00,77.48,77.491,77.473,77.473,9800000.0
2008-01-01 07:24:00,77.486,77.486,77.478,77.48,10720000.0
2008-01-01 07:27:00,77.487,77.487,77.479,77.48,14460000.0
2008-01-01 07:30:00,77.483,77.483,77.481,77.481,5450000.0
2008-01-01 07:33:00,77.485,77.485,77.48,77.48,6190000.0
2008-01-01 07:36:00,77.486,77.486,77.478,77.481,11690000.0
2008-01-01 07:39:00,77.486,77.486,77.476,77.477,9970000.0
2008-01-01 07:42:00,77.485,77.485,77.483,77.483,4880000.0
2008-01-01 07:45:00,77.484,77.484,77.475,77.475,12960000.0
2008-01-01 07:48:00,77.479,77.49,77.477,77.482,69090000.0
2008-01-01 07:51:00,77.479,77.484,77.474,77.475,106220000.0
2008-01-01 07:54:00,77.481,77.482,77.475,77.475,26220000.0
2008-01-01 07:57:00,77.485,77.485,77.478,77.478,81000000.0
2008-01-01 08:00:00,77.563,77.563,77.548,77.549,131570000.0
2008-01-01 08:03:00,77.477,77.482,77.47,77.47,100450000.0
2008-01-01 08:06:00,77.478,77.478,77.472,77.472,84540000.0
2008-01-01 08:09:00,77.482,77.487,77.477,77.479,97770000.0
2008-01-01 08:12:00,77.482,77.487,77.478,77.48,79040000.0
2008-01-01 08:15:00,77.483,77.488,77.479,77.479,73460000.0
2008-01-01 08:18:00,77.487,77.487,77.479,77.479,39570000.0
2008-01-01 08:21:00,77.487,77.487,77.479,77.482,95250000.0
2008-01-01 08:24:00,77.485,77.486,77.477,77.477,68460000.0
2008-01-01 08:27:00,77.485,77.487,77.477,77.477,111360000.0
2008-01-01 08:30:00,77.487,77.487,77.478,77.479,70770000.0
2008-01-01 08:33:00,77.482,77.489,77.48,77.48,58680000.0
2008-01-01 08:36:00,77.485,77.487,77.469,77.475,114100000.0
2008-01-01 08:39:00,77.485,77.485,77.476,77.476,79600000.0
2008-01-01 08:42:00,77.484,77.49,77.479,77.479,134620000.0
2008-01-01 08:45:00,77.412,77.415,77.407,77.407,72810000.0
2008-01-01 08:48:00,77.42,77.428,77.411,77.415,148080000.0
2008-01-01 08:51:00,77.419,77.431,77.414,77.416,97350000.0
2008-01-01 08:54:00,77.417,77.429,77.414,77.419,135190000.0
2008-01-01 08:57:00,77.424,77.424,77.412,77.417,139530000.0
2008-01-01 09:00:00,77.463,77.617,77.463,77.61,53570000.0
2008-01-01 09:03:00,77.56,77.56,77.417,77.418,68310000.0
2008-01-01 09:06:00,77.423,77.428,77.419,77.419,113030000.0
2008-01-01 09:09:00,77.429,77.429,77.417,77.417,83910000.0
2008-01-01 09:12:00,77.426,77.428,77.419,77.419,117480000.0
2008-01-01 09:15:00,77.427,77.427,77.421,77.421,60690000.0
2008-01-01 09:18:00,77.418,77.418,77.408,77.409,63910000.0
2008-01-01 09:21:00,77.426,77.426,77.42,77.422,109130000.0
2008-01-01 09:24:00,77.424,77.426,77.418,77.419,85870000.0
2008-01-01 09:27:00,77.42,77.428,77.416,77.42,77790000.0
2008-01-01 09:30:00,77.426,77.428,77.418,77.42,127780000.0
2008-01-01 09:33:00,77.426,77.427,77.418,77.419,143770000.0
2008-01-01 09:36:00,77.426,77.426,77.418,77.418,109350000.0
2008-01-01 09:39:00,77.426,77.426,77.42,77.42,91040000.0
2008-01-01 09:42:00,77.427,77.427,77.42,77.421,92820000.0
2008-01-01 09:45:00,77.428,77.429,77.42,77.421,93610000.0
2008-01-01 09:48:00,77.425,77.425,77.418,77.418,100900000.0
2008-01-01 09:51:00,77.426,77.426,77.418,77.419,84390000.0
2008-01-01 09:54:00,77.425,77.425,77.414,77.414,96730000.0
2008-01-01 09:57:00,77.417,77.417,77.411,77.412,81780000.0
2008-01-01 10:00:00,77.416,77.417,77.41,77.412,108980000.0
2008-01-01 10:03:00,77.426,77.426,77.412,77.412,102380000.0
2008-01-01 10:06:00,77.426,77.426,77.419,77.42,84420000.0
2008-01-01 10:09:00,77.427,77.427,77.42,77.421,43450000.0
2008-01-01 10:12:00,77.457,77.457,77.45,77.45,72760000.0
2008-01-01 10:15:00,77.456,77.456,77.45,77.45,59510000.0
2008-01-01 10:18:00,77.456,77.456,77.447,77.447,76440000.0
2008-01-01 10:21:00,77.456,77.456,77.448,77.448,43950000.0
2008-01-01 10:24:00,77.457,77.457,77.448,77.45,75300000.0
2008-01-01 10:27:00,77.456,77.457,77.45,77.451,114960000.0
2008-01-01 10:30:00,77.455,77.455,77.448,77.448,104870000.0
2008-01-01 10:33:00,77.428,77.428,77.418,77.418,37580000.0
2008-01-01 10:36:00,77.427,77.427,77.418,77.418,25940000.0
2008-01-01 10:39:00,77.428,77.428,77.417,77.417,73370000.0
2008-01-01 10:42:00,77.426,77.426,77.419,77.42,28270000.0
2008-01-01 10:45:00,77.425,77.425,77.419,77.419,93730000.0
2008-01-01 10:48:00,77.427,77.427,77.415,77.415,115770000.0
2008-01-01 10:51:00,77.455,77.456,77.449,77.45,44700000.0
2008-01-01 10:54:00,77.456,77.456,77.45,77.45,15400000.0
2008-01-01 10:57:00,77.457,77.457,77.45,77.45,45870000.0
2008-01-01 11:00:00,77.616,77.616,77.61,77.61,36110000.0
2008-01-01 11:03:00,77.562,77.562,77.418,77.418,54040000.0
2008-01-01 11:06:00,77.425,77.425,77.419,77.42,22920000.0
2008-01-01 11:09:00,77.426,77.426,77.417,77.417,35800000.0
2008-01-01 11:12:00,77.457,77.46,77.452,77.453,71810000.0
2008-01-01 11:15:00,77.457,77.457,77.45,77.45,34380000.0
2008-01-01 11:18:00,77.427,77.427,77.42,77.421,72940000.0
2008-01-01 11:21:00,77.424,77.424,77.417,77.418,104440000.0
2008-01-01 11:24:00,77.427,77.427,77.42,77.42,106640000.0
2008-01-01 11:27:00,77.426,77.427,77.417,77.417,88560000.0
2008-01-01 11:30:00,77.426,77.427,77.419,77.419,116300000.0
2008-01-01 11:33:00,77.417,77.42,77.416,77.418,84460000.0
2008-01-01 11:36:00,77.428,77.428,77.419,77.419,82240000.0
2008-01-01 11:39:00,77.418,77.42,77.417,77.419,88860000.0
2008-01-01 11:42:00,77.426,77.427,77.421,77.421,107080000.0
2008-01-01 11:45:00,77.427,77.427,77.418,77.418,76270000.0
2008-01-01 11:48:00,77.426,77.426,77.421,77.421,19030000.0
2008-01-01 11:51:00,77.418,77.419,77.417,77.418,89990000.0
2008-01-01 11:54:00,77.424,77.426,77.42,77.421,58410000.0
2008-01-01 11:57:00,77.419,77.42,77.417,77.42,54340000.0
2008-01-01 12:00:00,77.427,77.427,77.42,77.42,71620000.0
2008-01-01 12:03:00,77.418,77.419,77.416,77.418,49130000.0
2008-01-01 12:06:00,77.424,77.424,77.418,77.418,36990000.0
2008-01-01 12:09:00,77.418,77.42,77.417,77.418,99280000.0
2008-01-01 12:12:00,77.457,77.457,77.45,77.45,67640000.0
2008-01-01 12:15:00,77.457,77.457,77.449,77.449,72530000.0
2008-01-01 12:18:00,77.457,77.457,77.45,77.45,33990000.0
2008-01-01 12:21:00,77.424,77.426,77.419,77.419,67300000.0
2008-01-01 12:24:00,77.428,77.428,77.42,77.421,113860000.0
2008-01-01 12:27:00,77.427,77.427,77.421,77.421,96230000.0
2008-01-01 12:30:00,77.426,77.426,77.419,77.421,44440000.0
2008-01-01 12:33:00,77.428,77.428,77.42,77.42,27200000.0
2008-01-01 12:36:00,77.426,77.428,77.42,77.421,99200000.0
2008-01-01 12:39:00,77.426,77.427,77.42,77.421,88270000.0
2008-01-01 12:42:00,77.454,77.458,77.447,77.449,143690000.0
2008-01-01 12:45:00,77.456,77.457,77.448,77.448,73510000.0
2008-01-01 12:48:00,77.456,77.456,77.448,77.448,76150000.0
2008-01-01 12:51:00,77.418,77.419,77.417,77.418,77490000.0
2008-01-01 12:54:00,77.425,77.427,77.42,77.421,109050000.0
2008-01-01 12:57:00,77.417,77.42,77.416,77.419,76350000.0
2008-01-01 13:00:00,77.466,77.615,77.466,77.607,82520000.0
2008-01-01 13:03:00,77.56,77.56,77.42,77.421,78140000.0
2008-01-01 13:06:00,77.426,77.426,77.419,77.419,72580000.0
2008-01-01 13:09:00,77.426,77.429,77.421,77.422,109930000.0
2008-01-01 13:12:00,77.456,77.457,77.449,77.449,68400000.0
2008-01-01 13:15:00,77.495,77.495,77.488,77.488,34750000.0
2008-01-01 13:18:00,77.495,77.498,77.49,77.49,59340000.0
2008-01-01 13:21:00,77.428,77.428,77.419,77.419,78460000.0
2008-01-01 13:24:00,77.425,77.429,77.42,77.42,98190000.0
2008-01-01 13:27:00,77.427,77.427,77.419,77.42,78070000.0
2008-01-01 13:30:00,77.425,77.426,77.42,77.421,98870000.0
2008-01-01 13:33:00,77.427,77.427,77.418,77.418,128350000.0
2008-01-01 13:36:00,77.426,77.428,77.411,77.416,102890000.0
2008-01-01 13:39:00,77.423,77.424,77.415,77.415,89500000.0
2008-01-01 13:42:00,77.452,77.454,77.447,77.447,119740000.0
2008-01-01 13:45:00,77.458,77.458,77.449,77.45,87260000.0
2008-01-01 13:48:00,77.456,77.456,77.449,77.449,50120000.0
2008-01-01 13:51:00,77.457,77.457,77.449,77.451,110500000.0
2008-01-01 13:54:00,77.457,77.458,77.447,77.447,126860000.0
2008-01-01 13:57:00,77.457,77.457,77.447,77.449,125120000.0
2008-01-01 14:00:00,77.456,77.457,77.449,77.449,83150000.0
2008-01-01 14:03:00,77.427,77.427,77.42,77.42,59580000.0
2008-01-01 14:09:00,77.422,77.431,77.418,77.42,120580000.0
2008-01-01 14:12:00,77.423,77.427,77.417,77.417,110440000.0
2008-01-01 14:15:00,77.428,77.428,77.419,77.42,30510000.0
2008-01-01 14:18:00,77.426,77.426,77.419,77.42,88860000.0
2008-01-01 14:21:00,77.454,77.454,77.445,77.445,123340000.0
2008-01-01 14:24:00,77.456,77.456,77.45,77.45,42060000.0
2008-01-01 14:27:00,77.455,77.455,77.449,77.449,12210000.0
2008-01-01 14:30:00,77.455,77.457,77.45,77.45,43560000.0
2008-01-01 14:33:00,77.425,77.425,77.418,77.418,35550000.0
2008-01-01 14:36:00,77.423,77.426,77.417,77.417,57630000.0
2008-01-01 14:39:00,77.424,77.425,77.421,77.421,18980000.0
2008-01-01 14:42:00,77.456,77.456,77.449,77.449,37610000.0
2008-01-01 14:45:00,77.457,77.458,77.451,77.452,68030000.0
2008-01-01 14:48:00,77.459,77.459,77.449,77.449,39440000.0
2008-01-01 14:51:00,77.458,77.458,77.451,77.451,82100000.0
2008-01-01 14:54:00,77.454,77.455,77.449,77.449,95550000.0
2008-01-01 14:57:00,77.457,77.457,77.45,77.451,118710000.0
2008-01-01 15:00:00,77.616,77.619,77.609,77.613,95820000.0
2008-01-01 15:03:00,77.56,77.56,77.418,77.418,107140000.0
2008-01-01 15:06:00,77.426,77.427,77.418,77.418,77760000.0
2008-01-01 15:09:00,77.426,77.426,77.419,77.419,76010000.0
2008-01-01 15:12:00,77.456,77.456,77.45,77.45,77550000.0
2008-01-01 15:15:00,77.457,77.458,77.448,77.45,111630000.0
2008-01-01 15:18:00,77.458,77.458,77.451,77.451,80370000.0
2008-01-01 15:21:00,77.426,77.426,77.421,77.421,26670000.0
2008-01-01 15:24:00,77.426,77.427,77.42,77.42,86200000.0
2008-01-01 15:27:00,77.423,77.425,77.421,77.421,55740000.0
2008-01-01 15:30:00,77.428,77.428,77.42,77.42,51980000.0
2008-01-01 15:33:00,77.428,77.428,77.418,77.418,54580000.0
2008-01-01 15:36:00,77.426,77.426,77.419,77.42,51650000.0
2008-01-01 15:39:00,77.425,77.425,77.419,77.419,37250000.0
2008-01-01 15:42:00,77.426,77.427,77.419,77.419,102840000.0
2008-01-01 15:45:00,77.426,77.426,77.421,77.421,58520000.0
2008-01-01 15:48:00,77.427,77.427,77.421,77.421,66280000.0
2008-01-01 15:51:00,77.456,77.457,77.449,77.449,34290000.0
2008-01-01 15:54:00,77.456,77.456,77.451,77.451,64560000.0
2008-01-01 15:57:00,77.457,77.457,77.45,77.45,97250000.0
2008-01-01 16:00:00,77.457,77.457,77.45,77.45,105970000.0
2008-01-01 16:03:00,77.426,77.426,77.419,77.421,39760000.0
2008-01-01 16:06:00,77.427,77.427,77.422,77.422,27920000.0
2008-01-01 16:09:00,77.425,77.427,77.419,77.422,103860000.0
2008-01-01 16:12:00,77.425,77.428,77.419,77.42,88140000.0
2008-01-01 16:15:00,77.426,77.426,77.418,77.419,154220000.0
2008-01-01 16:18:00,77.426,77.426,77.421,77.421,80540000.0
2008-01-01 16:21:00,77.427,77.427,77.418,77.418,78290000.0
2008-01-01 16:24:00,77.426,77.426,77.42,77.42,66760000.0
2008-01-01 16:27:00,77.425,77.428,77.419,77.42,93300000.0
2008-01-01 16:30:00,77.426,77.429,77.419,77.42,87170000.0
2008-01-01 16:33:00,77.425,77.426,77.419,77.419,84290000.0
2008-01-01 16:36:00,77.425,77.427,77.418,77.418,83440000.0
2008-01-01 16:39:00,77.425,77.428,77.417,77.417,71040000.0
2008-01-01 16:42:00,77.425,77.427,77.421,77.422,111360000.0
2008-01-01 16:45:00,77.427,77.427,77.419,77.42,62620000.0
2008-01-01 16:48:00,77.426,77.426,77.419,77.419,45500000.0
2008-01-01 16:51:00,77.427,77.427,77.418,77.418,60950000.0
2008-01-01 16:54:00,77.426,77.426,77.42,77.42,67280000.0
2008-01-01 16:57:00,77.425,77.43,77.421,77.421,98350000.0
2008-01-01 17:00:00,77.427,77.428,77.42,77.42,76730000.0
2008-01-01 17:03:00,77.487,77.487,77.479,77.479,95790000.0
2008-01-01 17:06:00,77.486,77.487,77.479,77.479,130100000.0
2008-01-01 17:09:00,77.488,77.488,77.47,77.475,114640000.0
2008-01-01 17:12:00,77.514,77.516,77.506,77.506,88250000.0
2008-01-01 17:15:00,77.518,77.518,77.51,77.51,46890000.0
2008-01-01 17:18:00,77.517,77.518,77.508,77.509,161930000.0
2008-01-01 17:21:00,77.482,77.488,77.478,77.481,123070000.0
2008-01-01 17:24:00,77.483,77.486,77.476,77.476,108340000.0
2008-01-01 17:27:00,77.485,77.487,77.477,77.477,77760000.0
2008-01-01 17:30:00,77.485,77.487,77.481,77.481,104800000.0
2008-01-01 19:03:00,77.616,77.616,77.609,77.609,45560000.0
2008-01-01 19:06:00,77.618,77.618,77.609,77.611,98470000.0
2008-01-01 19:09:00,77.617,77.617,77.609,77.609,115360000.0
2008-01-01 19:12:00,77.561,77.561,77.418,77.419,129680000.0
2008-01-01 19:15:00,77.427,77.427,77.418,77.418,77250000.0
2008-01-01 19:18:00,77.426,77.427,77.42,77.42,51660000.0
2008-01-01 19:21:00,77.426,77.426,77.418,77.42,133000000.0
2008-01-01 19:24:00,77.424,77.429,77.418,77.423,106180000.0
2008-01-01 19:27:00,77.423,77.427,77.417,77.417,113570000.0
2008-01-01 19:30:00,77.428,77.428,77.41,77.415,113560000.0
2008-01-01 19:33:00,77.424,77.426,77.416,77.416,98190000.0
2008-01-01 19:36:00,77.422,77.426,77.417,77.417,114960000.0
2008-01-01 19:39:00,77.37,77.37,77.23,77.23,106170000.0
2008-01-01 19:42:00,77.186,77.186,77.18,77.18,90240000.0
2008-01-01 19:45:00,77.236,77.238,77.23,77.23,95790000.0
2008-01-01 19:48:00,77.317,77.317,77.308,77.31,145380000.0
2008-01-01 19:51:00,77.237,77.237,77.221,77.227,110500000.0
2008-01-01 19:54:00,77.245,77.248,77.236,77.236,109430000.0
2008-01-01 19:57:00,77.247,77.247,77.239,77.239,164790000.0
2008-01-01 20:00:00,77.257,77.257,77.24,77.245,142910000.0
2008-01-01 20:03:00,77.328,77.36,77.328,77.36,99040000.0
2008-01-01 20:04:00,77.342,77.342,77.309,77.309,5820000.0
2008-01-01 20:05:00,77.28,77.28,77.252,77.252,59150000.0
2008-01-01 20:06:00,77.297,77.297,77.252,77.252,29680000.0
2008-01-01 20:08:00,77.26,77.268,77.259,77.267,74990000.0
2008-01-01 20:09:00,77.302,77.302,77.258,77.262,114710000.0
2008-01-01 20:11:00,77.245,77.259,77.245,77.258,111250000.0
2008-01-01 20:12:00,77.219,77.267,77.214,77.267,105480000.0
2008-01-01 20:13:00,77.266,77.273,77.266,77.273,40820000.0
2008-01-01 20:14:00,77.262,77.263,77.255,77.255,22750000.0
2008-01-01 20:15:00,77.271,77.277,77.267,77.267,49640000.0
2008-01-01 20:17:00,77.277,77.279,77.275,77.275,79980000.0
2008-01-01 20:18:00,77.37,77.393,77.278,77.393,101590000.0
2008-01-01 20:20:00,77.406,77.407,77.398,77.399,116490000.0
2008-01-01 20:21:00,77.267,77.414,77.267,77.414,69810000.0
2008-01-01 20:22:00,77.426,77.446,77.426,77.437,95090000.0
2008-01-01 20:23:00,77.406,77.489,77.406,77.489,93390000.0
2008-01-01 20:24:00,77.388,77.455,77.386,77.435,48870000.0
2008-01-01 20:26:00,77.439,77.442,77.437,77.44,91130000.0
2008-01-01 20:27:00,77.385,77.438,77.385,77.438,70660000.0
2008-01-01 20:30:00,77.384,77.384,77.378,77.378,104730000.0
2008-01-01 20:33:00,77.374,77.375,77.366,77.366,67960000.0
2008-01-01 20:35:00,77.435,77.439,77.435,77.436,72130000.0
2008-01-01 20:36:00,77.354,77.413,77.352,77.413,99870000.0
2008-01-01 20:37:00,77.448,77.45,77.446,77.449,63350000.0
2008-01-01 20:39:00,77.325,77.441,77.325,77.441,9100000.0
2008-01-01 20:40:00,77.456,77.461,77.453,77.459,119450000.0
2008-01-01 20:41:00,77.432,77.454,77.432,77.454,96440000.0
2008-01-01 20:42:00,77.366,77.368,77.36,77.361,56160000.0
2008-01-01 20:44:00,77.323,77.323,77.288,77.288,64000000.0
2008-01-01 20:45:00,77.378,77.378,77.297,77.297,95010000.0
2008-01-01 20:47:00,77.298,77.302,77.294,77.297,111120000.0
2008-01-01 20:48:00,77.386,77.388,77.38,77.38,118930000.0
2008-01-01 20:49:00,77.309,77.309,77.307,77.309,94370000.0
2008-01-01 20:51:00,77.347,77.347,77.337,77.337,64420000.0
2008-01-01 20:54:00,77.395,77.395,77.352,77.352,65110000.0
2008-01-01 20:57:00,77.423,77.427,77.417,77.417,110020000.0
2008-01-01 21:00:00,77.445,77.445,77.439,77.442,96640000.0
2008-01-01 21:01:00,77.368,77.37,77.363,77.363,129040000.0
2008-01-01 21:02:00,77.345,77.352,77.345,77.348,135700000.0
2008-01-01 21:03:00,77.436,77.437,77.429,77.429,110350000.0
2008-01-01 21:05:00,77.365,77.37,77.364,77.365,82160000.0
2008-01-01 21:06:00,77.443,77.446,77.437,77.439,100340000.0
2008-01-01 21:08:00,77.372,77.379,77.363,77.366,165790000.0
2008-01-01 21:09:00,77.417,77.424,77.411,77.412,113330000.0
2008-01-01 21:12:00,77.454,77.454,77.367,77.373,106460000.0
2008-01-01 21:14:00,77.367,77.38,77.364,77.377,171360000.0
2008-01-01 21:15:00,77.413,77.414,77.399,77.403,167580000.0
2008-01-01 21:16:00,77.382,77.396,77.379,77.379,112180000.0
2008-01-01 21:17:00,77.39,77.39,77.353,77.353,159060000.0
2008-01-01 21:18:00,77.444,77.444,77.387,77.387,16190000.0
2008-01-01 21:19:00,77.368,77.375,77.358,77.375,82480000.0
2008-01-01 21:20:00,77.345,77.382,77.345,77.382,77470000.0
2008-01-01 21:21:00,77.46,77.46,77.398,77.398,90860000.0
2008-01-01 21:23:00,77.363,77.363,77.357,77.359,67910000.0
2008-01-01 21:24:00,77.416,77.416,77.364,77.364,126800000.0
2008-01-01 21:25:00,77.386,77.397,77.386,77.396,62090000.0
2008-01-01 21:27:00,77.507,77.507,77.501,77.502,88740000.0
2008-01-01 21:28:00,77.403,77.403,77.375,77.396,109220000.0
2008-01-01 21:30:00,77.497,77.497,77.398,77.398,105450000.0
2008-01-01 21:33:00,77.485,77.485,77.479,77.479,80630000.0
2008-01-01 21:36:00,77.485,77.485,77.467,77.471,39140000.0
2008-01-01 21:39:00,77.474,77.493,77.474,77.48,86160000.0
2008-01-01 21:42:00,77.467,77.467,77.459,77.459,57940000.0
2008-01-01 21:45:00,77.463,77.463,77.374,77.374,8080000.0
2008-01-01 21:46:00,77.389,77.39,77.379,77.38,88150000.0
2008-01-01 21:48:00,77.515,77.519,77.509,77.509,52670000.0
2008-01-01 21:51:00,77.466,77.466,77.453,77.456,98590000.0
2008-01-01 21:54:00,77.466,77.466,77.458,77.458,126810000.0
2008-01-01 21:57:00,77.448,77.448,77.438,77.439,67900000.0
2008-01-01 21:59:00,77.359,77.385,77.359,77.385,85900000.0
2008-01-01 22:00:00,77.445,77.445,77.435,77.435,88070000.0
2008-01-01 22:03:00,77.446,77.448,77.44,77.44,72940000.0
2008-01-01 22:06:00,77.457,77.457,77.448,77.448,76960000.0
2008-01-01 22:09:00,77.445,77.448,77.441,77.441,87870000.0
2008-01-01 22:12:00,77.448,77.448,77.439,77.439,64680000.0
2008-01-01 22:15:00,77.445,77.445,77.437,77.437,93040000.0
2008-01-01 22:18:00,77.447,77.447,77.438,77.438,55380000.0
2008-01-01 22:21:00,77.446,77.446,77.438,77.438,138520000.0
2008-01-01 22:24:00,77.444,77.445,77.437,77.437,107610000.0
2008-01-01 22:27:00,77.446,77.448,77.441,77.441,53700000.0
2008-01-01 22:30:00,77.447,77.447,77.44,77.44,56360000.0
2008-01-01 22:33:00,77.446,77.447,77.438,77.438,86100000.0
2008-01-01 22:36:00,77.455,77.455,77.447,77.448,82670000.0
2008-01-01 22:39:00,77.462,77.466,77.458,77.459,81250000.0
2008-01-01 22:42:00,77.443,77.446,77.439,77.439,65910000.0
2008-01-01 22:45:00,77.457,77.457,77.45,77.45,31010000.0
2008-01-01 22:48:00,77.463,77.467,77.458,77.458,99890000.0
2008-01-01 22:51:00,77.456,77.456,77.448,77.45,101850000.0
2008-01-01 22:54:00,77.454,77.455,77.448,77.448,43200000.0
2008-01-01 22:57:00,77.466,77.466,77.461,77.461,51110000.0
2008-01-01 23:00:00,77.485,77.485,77.478,77.479,105460000.0
2008-01-01 23:03:00,77.567,77.567,77.559,77.559,71270000.0
2008-01-01 23:06:00,77.566,77.567,77.559,77.559,67330000.0
2008-01-01 23:09:00,77.566,77.566,77.558,77.56,58530000.0
2008-01-01 23:12:00,77.483,77.488,77.476,77.476,114600000.0
2008-01-01 23:15:00,77.484,77.486,77.481,77.481,42950000.0
2008-01-01 23:18:00,77.466,77.467,77.46,77.461,59680000.0
2008-01-01 23:21:00,77.506,77.506,77.5,77.5,73500000.0
2008-01-01 23:24:00,77.503,77.505,77.497,77.497,45140000.0
2008-01-01 23:27:00,77.506,77.507,77.5,77.5,51700000.0
2008-01-01 23:30:00,77.465,77.468,77.459,77.459,61300000.0
2008-01-01 23:33:00,77.497,77.497,77.49,77.491,44690000.0
2008-01-01 23:36:00,77.507,77.507,77.498,77.501,116730000.0
2008-01-01 23:39:00,77.528,77.528,77.518,77.519,45340000.0
2008-01-01 23:42:00,77.525,77.529,77.52,77.521,73880000.0
2008-01-01 23:45:00,77.505,77.507,77.5,77.5,116280000.0
2008-01-01 23:48:00,77.505,77.505,77.498,77.498,99530000.0
2008-01-01 23:51:00,77.525,77.527,77.519,77.519,71970000.0
2008-01-01 23:54:00,77.525,77.527,77.521,77.521,78980000.0
2008-01-01 23:57:00,77.517,77.518,77.51,77.51,82880000.0
2008-01-02 00:00:00,77.47,77.489,77.467,77.467,73020000.0
2008-01-02 00:03:00,77.487,77.488,77.48,77.48,100210000.0
2008-01-02 00:06:00,77.487,77.487,77.481,77.481,79220000.0
2008-01-02 00:09:00,77.481,77.481,77.429,77.44,78140000.0
2008-01-02 00:10:00,77.446,77.448,77.44,77.44,47750000.0
2008-01-02 00:11:00,77.448,77.453,77.441,77.441,99260000.0
2008-01-02 00:12:00,77.477,77.477,77.47,77.47,120180000.0
2008-01-02 00:13:00,77.446,77.446,77.438,77.446,10720000.0
2008-01-02 00:14:00,77.457,77.466,77.457,77.466,56690000.0
2008-01-02 00:15:00,77.477,77.491,77.467,77.467,64720000.0
2008-01-02 00:16:00,77.486,77.496,77.486,77.49,97820000.0
2008-01-02 00:17:00,77.499,77.5,77.497,77.498,49850000.0
2008-01-02 00:18:00,77.527,77.527,77.519,77.519,46550000.0
2008-01-02 00:19:00,77.489,77.49,77.487,77.49,67300000.0
2008-01-02 00:20:00,77.553,77.553,77.488,77.488,65160000.0
2008-01-02 00:21:00,77.547,77.547,77.542,77.542,72380000.0
2008-01-02 00:22:00,77.55,77.55,77.545,77.549,63120000.0
2008-01-02 00:24:00,77.577,77.577,77.569,77.569,59940000.0
2008-01-02 00:26:00,77.538,77.546,77.538,77.544,41060000.0
2008-01-02 00:27:00,77.574,77.575,77.542,77.561,44460000.0
2008-01-02 00:28:00,77.573,77.579,77.57,77.579,101620000.0
2008-01-02 00:29:00,77.57,77.577,77.57,77.576,99200000.0
2008-01-02 00:30:00,77.606,77.607,77.6,77.601,135130000.0
2008-01-02 00:32:00,77.589,77.596,77.589,77.596,61410000.0
2008-01-02 00:33:00,77.614,77.614,77.595,77.598,13050000.0
2008-01-02 00:35:00,77.608,77.609,77.607,77.609,66300000.0
2008-01-02 00:36:00,77.632,77.632,77.606,77.61,133250000.0
2008-01-02 00:37:00,77.614,77.614,77.602,77.602,53430000.0
2008-01-02 00:38:00,77.588,77.606,77.588,77.606,32370000.0
2008-01-02 00:39:00,77.637,77.637,77.629,77.629,32880000.0
2008-01-02 00:41:00,77.62,77.633,77.62,77.633,67540000.0
2008-01-02 00:42:00,77.667,77.667,77.661,77.661,66180000.0
2008-01-02 00:45:00,77.668,77.668,77.659,77.659,83370000.0
2008-01-02 00:47:00,77.65,77.657,77.649,77.649,85980000.0
2008-01-02 00:48:00,77.677,77.681,77.654,77.676,94990000.0
2008-01-02 00:49:00,77.685,77.685,77.67,77.683,45360000.0
2008-01-02 00:50:00,77.696,77.716,77.694,77.716,42640000.0
2008-01-02 00:51:00,77.719,77.863,77.719,77.793,29910000.0
2008-01-02 00:52:00,77.773,77.773,77.744,77.749,45990000.0
2008-01-02 00:53:00,77.743,77.767,77.737,77.748,23570000.0
2008-01-02 00:54:00,77.778,77.778,77.721,77.725,38040000.0
2008-01-02 00:55:00,77.712,77.722,77.709,77.709,46600000.0
2008-01-02 00:56:00,77.703,77.715,77.703,77.711,108120000.0
2008-01-02 00:57:00,77.73,77.73,77.684,77.699,84800000.0
2008-01-02 00:58:00,77.687,77.688,77.679,77.685,62670000.0
2008-01-02 00:59:00,77.679,77.685,77.679,77.679,84650000.0
2008-01-02 01:00:00,77.704,77.704,77.686,77.686,123820000.0
2008-01-02 01:02:00,77.698,77.706,77.697,77.7,146560000.0
2008-01-02 01:03:00,77.698,77.723,77.698,77.707,109300000.0
2008-01-02 01:04:00,77.697,77.706,77.697,77.706,94720000.0
2008-01-02 01:06:00,77.737,77.737,77.73,77.73,96400000.0
2008-01-02 01:07:00,77.697,77.698,77.69,77.69,64930000.0
2008-01-02 01:08:00,77.677,77.677,77.671,77.676,73540000.0
2008-01-02 01:09:00,77.704,77.704,77.689,77.689,73600000.0
2008-01-02 01:12:00,77.722,77.722,77.696,77.701,70930000.0
2008-01-02 01:13:00,77.691,77.696,77.688,77.688,119080000.0
2008-01-02 01:15:00,77.724,77.724,77.704,77.708,80710000.0
2008-01-02 01:17:00,77.699,77.707,77.698,77.706,80610000.0
2008-01-02 01:18:00,77.741,77.741,77.715,77.721,61140000.0
2008-01-02 01:19:00,77.711,77.716,77.71,77.71,38370000.0
2008-01-02 01:20:00,77.716,77.716,77.71,77.716,84940000.0
2008-01-02 01:21:00,77.745,77.745,77.723,77.723,79290000.0
2008-01-02 01:22:00,77.709,77.709,77.706,77.709,65400000.0
2008-01-02 01:23:00,77.729,77.737,77.729,77.729,88290000.0
2008-01-02 01:24:00,77.743,77.743,77.712,77.712,67210000.0
2008-01-02 01:25:00,77.72,77.724,77.711,77.717,65570000.0
2008-01-02 01:26:00,77.707,77.714,77.704,77.714,70410000.0
2008-01-02 01:27:00,77.746,77.747,77.739,77.739,39150000.0
2008-01-02 01:28:00,77.734,77.734,77.713,77.713,94290000.0
2008-01-02 01:29:00,77.696,77.701,77.691,77.692,101370000.0
2008-01-02 01:30:00,77.7,77.723,77.7,77.709,75930000.0
2008-01-02 01:31:00,77.699,77.699,77.691,77.691,64810000.0
2008-01-02 01:33:00,77.717,77.717,77.71,77.71,84580000.0
2008-01-02 01:36:00,77.716,77.716,77.71,77.71,46530000.0
2008-01-02 01:39:00,77.718,77.718,77.708,77.71,104480000.0
2008-01-02 01:41:00,77.659,77.66,77.657,77.658,68800000.0
2008-01-02 01:42:00,77.694,77.694,77.654,77.654,106650000.0
2008-01-02 01:45:00,77.695,77.695,77.656,77.66,120160000.0
2008-01-02 01:48:00,77.687,77.687,77.68,77.68,85280000.0
2008-01-02 01:49:00,77.651,77.661,77.65,77.657,140770000.0
2008-01-02 01:50:00,77.648,77.65,77.646,77.648,87810000.0
2008-01-02 01:51:00,77.682,77.682,77.65,77.65,45090000.0
2008-01-02 01:53:00,77.635,77.635,77.612,77.612,132070000.0
2008-01-02 01:54:00,77.633,77.633,77.61,77.61,137460000.0
2008-01-02 01:55:00,77.597,77.597,77.59,77.59,74770000.0
2008-01-02 01:56:00,77.576,77.576,77.561,77.571,100250000.0
2008-01-02 01:57:00,77.609,77.609,77.574,77.582,108470000.0
2008-01-02 01:58:00,77.583,77.586,77.58,77.586,9050000.0
2008-01-02 02:00:00,77.633,77.633,77.622,77.63,6200000.0
2008-01-02 02:01:00,77.578,77.591,77.578,77.586,25960000.0
2008-01-02 02:02:00,77.577,77.592,77.577,77.584,102430000.0
2008-01-02 02:03:00,77.592,77.592,77.571,77.571,7400000.0
2008-01-02 02:04:00,77.563,77.563,77.536,77.542,162520000.0
2008-01-02 02:05:00,77.545,77.545,77.533,77.538,91570000.0
2008-01-02 02:06:00,77.586,77.586,77.57,77.574,120660000.0
2008-01-02 02:08:00,77.529,77.529,77.524,77.525,83470000.0
2008-01-02 02:09:00,77.56,77.56,77.53,77.53,106930000.0
2008-01-02 02:10:00,77.526,77.54,77.526,77.54,7320000.0
2008-01-02 02:11:00,77.538,77.544,77.531,77.531,126880000.0
2008-01-02 02:12:00,77.556,77.556,77.539,77.539,146940000.0
2008-01-02 02:13:00,77.529,77.539,77.529,77.531,155340000.0
2008-01-02 02:14:00,77.537,77.539,77.537,77.539,85880000.0
2008-01-02 02:15:00,77.577,77.577,77.547,77.547,120780000.0
2008-01-02 02:16:00,77.55,77.553,77.533,77.548,132560000.0
2008-01-02 02:17:00,77.535,77.539,77.534,77.535,74840000.0
2008-01-02 02:18:00,77.574,77.575,77.567,77.567,102630000.0
2008-01-02 02:19:00,77.524,77.533,77.52,77.52,16380000.0
2008-01-02 02:20:00,77.53,77.537,77.52,77.52,118750000.0
2008-01-02 02:21:00,77.55,77.55,77.52,77.536,139310000.0
2008-01-02 02:22:00,77.549,77.549,77.544,77.545,80570000.0
2008-01-02 02:23:00,77.536,77.539,77.534,77.534,112260000.0
2008-01-02 02:24:00,77.561,77.561,77.544,77.544,2820000.0
2008-01-02 02:26:00,77.543,77.559,77.543,77.559,118280000.0
2008-01-02 02:27:00,77.59,77.591,77.565,77.565,122630000.0
2008-01-02 02:28:00,77.569,77.573,77.557,77.565,80990000.0
2008-01-02 02:29:00,77.555,77.559,77.554,77.555,106380000.0
2008-01-02 02:30:00,77.59,77.59,77.557,77.557,9760000.0
2008-01-02 02:31:00,77.556,77.558,77.556,77.558,4510000.0
2008-01-02 02:32:00,77.548,77.559,77.548,77.552,105680000.0
2008-01-02 02:33:00,77.579,77.579,77.573,77.575,7750000.0
2008-01-02 02:34:00,77.554,77.561,77.554,77.556,8460000.0
2008-01-02 02:35:00,77.549,77.556,77.549,77.556,85870000.0
2008-01-02 02:36:00,77.586,77.586,77.532,77.532,123660000.0
2008-01-02 02:37:00,77.532,77.539,77.527,77.538,129440000.0
2008-01-02 02:38:00,77.548,77.553,77.539,77.553,79740000.0
2008-01-02 02:39:00,77.573,77.573,77.512,77.528,104940000.0
2008-01-02 02:40:00,77.517,77.521,77.513,77.518,21080000.0
2008-01-02 02:41:00,77.506,77.506,77.497,77.504,123690000.0
2008-01-02 02:42:00,77.55,77.55,77.513,77.513,149460000.0
2008-01-02 02:43:00,77.517,77.525,77.508,77.525,178920000.0
2008-01-02 02:45:00,77.543,77.543,77.507,77.507,113200000.0
2008-01-02 02:46:00,77.513,77.517,77.506,77.509,123450000.0
2008-01-02 02:47:00,77.518,77.523,77.511,77.523,78660000.0
2008-01-02 02:48:00,77.551,77.552,77.536,77.536,105750000.0
2008-01-02 02:49:00,77.525,77.533,77.52,77.533,7600000.0
2008-01-02 02:50:00,77.526,77.529,77.524,77.524,117860000.0
2008-01-02 02:51:00,77.557,77.557,77.534,77.537,16380000.0
2008-01-02 02:54:00,77.563,77.563,77.561,77.561,5680000.0
2008-01-02 02:55:00,77.529,77.54,77.529,77.536,13520000.0
2008-01-02 02:56:00,77.527,77.536,77.527,77.527,103670000.0
2008-01-02 02:57:00,77.563,77.57,77.545,77.547,12300000.0
2008-01-02 02:58:00,77.544,77.549,77.544,77.549,5440000.0
2008-01-02 02:59:00,77.548,77.556,77.548,77.553,98510000.0
2008-01-02 03:00:00,77.592,77.592,77.532,77.532,8120000.0
2008-01-02 03:01:00,77.507,77.507,77.5,77.5,83350000.0
2008-01-02 03:02:00,77.509,77.512,77.498,77.505,125140000.0
2008-01-02 03:03:00,77.531,77.536,77.522,77.526,126530000.0
2008-01-02 03:04:00,77.538,77.543,77.529,77.543,79980000.0
2008-01-02 03:05:00,77.553,77.553,77.543,77.545,103610000.0
2008-01-02 03:06:00,77.568,77.568,77.528,77.528,10320000.0
2008-01-02 03:07:00,77.533,77.534,77.525,77.528,85110000.0
2008-01-02 03:08:00,77.518,77.522,77.508,77.52,120250000.0
2008-01-02 03:09:00,77.553,77.558,77.549,77.55,122990000.0
2008-01-02 03:11:00,77.526,77.534,77.523,77.532,118120000.0
2008-01-02 03:12:00,77.568,77.568,77.544,77.555,14500000.0
2008-01-02 03:13:00,77.569,77.569,77.558,77.558,93270000.0
2008-01-02 03:15:00,77.589,77.589,77.555,77.555,130240000.0
2008-01-02 03:16:00,77.539,77.539,77.534,77.535,78970000.0
2008-01-02 03:17:00,77.548,77.558,77.548,77.553,106610000.0
2008-01-02 03:18:00,77.583,77.583,77.559,77.559,7140000.0
2008-01-02 03:19:00,77.565,77.565,77.554,77.559,149560000.0
2008-01-02 03:20:00,77.553,77.564,77.553,77.564,82250000.0
2008-01-02 03:21:00,77.603,77.603,77.579,77.58,114160000.0
2008-01-02 03:22:00,77.555,77.567,77.555,77.564,128230000.0
2008-01-02 03:23:00,77.556,77.556,77.547,77.552,78090000.0
2008-01-02 03:24:00,77.582,77.582,77.547,77.547,97380000.0
2008-01-02 03:26:00,77.554,77.556,77.547,77.547,103800000.0
2008-01-02 03:27:00,77.592,77.592,77.586,77.587,6950000.0
2008-01-02 03:28:00,77.56,77.57,77.56,77.568,15570000.0
2008-01-02 03:29:00,77.557,77.557,77.539,77.544,121820000.0
2008-01-02 03:30:00,77.574,77.577,77.568,77.573,133160000.0
2008-01-02 03:31:00,77.558,77.559,77.554,77.555,81920000.0
2008-01-02 03:32:00,77.546,77.549,77.544,77.545,101800000.0
2008-01-02 03:33:00,77.578,77.578,77.562,77.562,7320000.0
2008-01-02 03:36:00,77.586,77.588,77.579,77.58,153580000.0
2008-01-02 03:37:00,77.547,77.547,77.531,77.539,98380000.0
2008-01-02 03:39:00,77.564,77.57,77.558,77.56,122080000.0
2008-01-02 03:40:00,77.549,77.549,77.544,77.545,77630000.0
2008-01-02 03:41:00,77.553,77.554,77.547,77.547,99680000.0
2008-01-02 03:42:00,77.58,77.583,77.58,77.583,4500000.0
2008-01-02 03:43:00,77.554,77.554,77.554,77.554,1130000.0
2008-01-02 03:44:00,77.55,77.558,77.546,77.553,112970000.0
2008-01-02 03:45:00,77.599,77.6,77.564,77.564,132810000.0
2008-01-02 03:47:00,77.548,77.557,77.548,77.553,110860000.0
2008-01-02 03:48:00,77.585,77.585,77.566,77.573,15390000.0
2008-01-02 03:51:00,77.621,77.621,77.567,77.576,120620000.0
2008-01-02 03:52:00,77.563,77.569,77.558,77.56,123790000.0
2008-01-02 03:54:00,77.591,77.591,77.566,77.568,95880000.0
2008-01-02 03:56:00,77.56,77.567,77.559,77.566,150540000.0
2008-01-02 03:57:00,77.615,77.616,77.602,77.602,154050000.0
2008-01-02 03:58:00,77.572,77.593,77.572,77.578,82290000.0
2008-01-02 03:59:00,77.569,77.572,77.558,77.565,123020000.0
2008-01-02 04:00:00,77.614,77.614,77.567,77.603,140570000.0
2008-01-02 04:02:00,77.546,77.588,77.528,77.547,106730000.0
2008-01-02 04:03:00,77.577,77.591,77.565,77.576,13380000.0
2008-01-02 04:04:00,77.58,77.608,77.566,77.601,145270000.0
2008-01-02 04:06:00,77.588,77.588,77.581,77.582,93540000.0
2008-01-02 04:07:00,77.557,77.603,77.557,77.603,81650000.0
2008-01-02 04:08:00,77.593,77.605,77.565,77.605,162380000.0
2008-01-02 04:09:00,77.6,77.6,77.557,77.596,104970000.0
2008-01-02 04:10:00,77.588,77.591,77.588,77.589,52210000.0
2008-01-02 04:11:00,77.597,77.597,77.588,77.588,118860000.0
2008-01-02 04:12:00,77.58,77.594,77.575,77.594,145530000.0
2008-01-02 04:15:00,77.577,77.578,77.561,77.564,122150000.0
2008-01-02 04:17:00,77.547,77.581,77.547,77.581,78560000.0
2008-01-02 04:18:00,77.576,77.587,77.552,77.552,95710000.0
2008-01-02 04:21:00,77.574,77.597,77.55,77.55,111280000.0
2008-01-02 04:22:00,77.592,77.592,77.591,77.591,3940000.0
2008-01-02 04:24:00,77.585,77.591,77.552,77.591,146990000.0
2008-01-02 04:25:00,77.562,77.583,77.555,77.583,86900000.0
2008-01-02 04:26:00,77.592,77.592,77.554,77.558,113510000.0
2008-01-02 04:27:00,77.589,77.589,77.553,77.587,130430000.0
2008-01-02 04:29:00,77.536,77.539,77.534,77.535,105370000.0
2008-01-02 04:30:00,77.574,77.574,77.571,77.571,5260000.0
2008-01-02 04:31:00,77.544,77.576,77.531,77.576,136640000.0
2008-01-02 04:32:00,77.538,77.539,77.534,77.535,75230000.0
2008-01-02 04:33:00,77.582,77.582,77.541,77.572,98350000.0
2008-01-02 04:34:00,77.534,77.547,77.534,77.547,4880000.0
2008-01-02 04:35:00,77.517,77.572,77.517,77.572,72340000.0
2008-01-02 04:36:00,77.556,77.572,77.516,77.572,72920000.0
2008-01-02 04:39:00,77.556,77.562,77.523,77.523,90880000.0
2008-01-02 04:41:00,77.515,77.552,77.515,77.552,89070000.0
2008-01-02 04:42:00,77.546,77.558,77.523,77.553,96470000.0
2008-01-02 04:43:00,77.509,77.509,77.505,77.508,41030000.0
2008-01-02 04:45:00,77.536,77.538,77.532,77.532,27640000.0
2008-01-02 04:46:00,77.551,77.557,77.551,77.555,43410000.0
2008-01-02 04:47:00,77.503,77.544,77.503,77.544,22210000.0
2008-01-02 04:48:00,77.544,77.544,77.496,77.508,42690000.0
2008-01-02 04:49:00,77.551,77.551,77.507,77.547,44640000.0
2008-01-02 04:50:00,77.513,77.552,77.513,77.552,102340000.0
2008-01-02 04:51:00,77.549,77.549,77.523,77.523,89200000.0
2008-01-02 04:53:00,77.577,77.579,77.575,77.578,81670000.0
2008-01-02 04:54:00,77.546,77.581,77.53,77.54,127430000.0
2008-01-02 04:55:00,77.552,77.582,77.541,77.573,99010000.0
2008-01-02 04:56:00,77.579,77.579,77.526,77.537,158660000.0
2008-01-02 04:57:00,77.562,77.601,77.521,77.544,119520000.0
2008-01-02 04:58:00,77.557,77.583,77.544,77.58,98080000.0
2008-01-02 04:59:00,77.557,77.586,77.533,77.577,69170000.0
2008-01-02 05:00:00,77.551,77.566,77.546,77.566,94330000.0
2008-01-02 05:01:00,77.551,77.551,77.514,77.514,69810000.0
2008-01-02 05:02:00,77.524,77.572,77.511,77.511,78800000.0
2008-01-02 05:03:00,77.537,77.57,77.53,77.57,74980000.0
2008-01-02 05:04:00,77.583,77.583,77.542,77.553,34990000.0
2008-01-02 05:05:00,77.597,77.599,77.597,77.598,71620000.0
2008-01-02 05:06:00,77.583,77.584,77.535,77.537,76110000.0
2008-01-02 05:07:00,77.572,77.581,77.527,77.581,122890000.0
2008-01-02 05:08:00,77.579,77.587,77.578,77.587,89070000.0
2008-01-02 05:09:00,77.562,77.571,77.527,77.571,85670000.0
2008-01-02 05:10:00,77.525,77.583,77.525,77.583,84390000.0
2008-01-02 05:11:00,77.537,77.539,77.536,77.539,84940000.0
2008-01-02 05:12:00,77.562,77.562,77.533,77.533,56690000.0
2008-01-02 05:13:00,77.577,77.581,77.53,77.581,42460000.0
2008-01-02 05:14:00,77.544,77.589,77.544,77.589,83600000.0
2008-01-02 05:15:00,77.577,77.587,77.572,77.587,83510000.0
2008-01-02 05:16:00,77.541,77.547,77.539,77.547,71190000.0
2008-01-02 05:17:00,77.538,77.539,77.537,77.537,83510000.0
2008-01-02 05:18:00,77.576,77.576,77.569,77.569,60530000.0
2008-01-02 05:19:00,77.553,77.592,77.553,77.592,62690000.0
2008-01-02 05:20:00,77.557,77.557,77.548,77.548,72790000.0
2008-01-02 05:21:00,77.586,77.586,77.579,77.58,43720000.0
2008-01-02 05:22:00,77.558,77.56,77.556,77.558,94860000.0
2008-01-02 05:23:00,77.547,77.556,77.547,77.551,105050000.0
2008-01-02 05:24:00,77.597,77.597,77.589,77.589,83180000.0
2008-01-02 05:26:00,77.582,77.582,77.533,77.533,66600000.0
2008-01-02 05:27:00,77.574,77.574,77.543,77.543,96420000.0
2008-01-02 05:28:00,77.53,77.538,77.53,77.538,62160000.0
2008-01-02 05:29:00,77.528,77.574,77.527,77.54,45980000.0
2008-01-02 05:30:00,77.535,77.588,77.535,77.584,51080000.0
2008-01-02 05:31:00,77.532,77.568,77.517,77.554,38150000.0
2008-01-02 05:32:00,77.538,77.583,77.538,77.583,55950000.0
2008-01-02 05:33:00,77.577,77.585,77.534,77.585,98220000.0
2008-01-02 05:34:00,77.537,77.537,77.529,77.53,96800000.0
2008-01-02 05:36:00,77.56,77.572,77.555,77.572,108770000.0
2008-01-02 05:37:00,77.518,77.52,77.516,77.517,96610000.0
2008-01-02 05:38:00,77.559,77.575,77.559,77.56,94390000.0
2008-01-02 05:39:00,77.575,77.579,77.542,77.579,117840000.0
2008-01-02 05:41:00,77.532,77.566,77.53,77.554,88150000.0
2008-01-02 05:42:00,77.556,77.556,77.55,77.55,89970000.0
2008-01-02 05:44:00,77.578,77.58,77.576,77.578,91730000.0
2008-01-02 05:45:00,77.554,77.554,77.513,77.513,45490000.0
2008-01-02 05:46:00,77.507,77.546,77.507,77.546,105680000.0
2008-01-02 05:47:00,77.512,77.552,77.512,77.552,132300000.0
2008-01-02 05:48:00,77.539,77.539,77.494,77.499,136010000.0
2008-01-02 05:49:00,77.496,77.533,77.496,77.533,77340000.0
2008-01-02 05:50:00,77.529,77.532,77.518,77.524,99920000.0
2008-01-02 05:51:00,77.521,77.535,77.496,77.534,114360000.0
2008-01-02 05:52:00,77.548,77.549,77.544,77.545,67610000.0
2008-01-02 05:53:00,77.512,77.549,77.512,77.516,88680000.0
2008-01-02 05:54:00,77.57,77.57,77.557,77.557,7510000.0
2008-01-02 05:55:00,77.545,77.562,77.545,77.562,3760000.0
2008-01-02 05:57:00,77.567,77.567,77.555,77.557,19740000.0
2008-01-02 06:00:00,77.557,77.557,77.551,77.552,11090000.0
2008-01-02 06:01:00,77.558,77.558,77.524,77.524,5830000.0
2008-01-02 06:02:00,77.551,77.551,77.496,77.496,19760000.0
2008-01-02 06:03:00,77.521,77.53,77.487,77.487,16150000.0
2008-01-02 06:04:00,77.497,77.497,77.49,77.49,13740000.0
2008-01-02 06:05:00,77.496,77.534,77.496,77.529,11650000.0
2008-01-02 06:06:00,77.547,77.547,77.537,77.537,17100000.0
2008-01-02 06:07:00,77.493,77.539,77.493,77.539,10380000.0
2008-01-02 06:08:00,77.492,77.537,77.492,77.537,12020000.0
2008-01-02 06:09:00,77.525,77.533,77.509,77.532,14270000.0
2008-01-02 06:10:00,77.48,77.542,77.48,77.542,15410000.0
2008-01-02 06:11:00,77.492,77.541,77.492,77.541,15270000.0
2008-01-02 06:12:00,77.518,77.518,77.478,77.478,18590000.0
2008-01-02 06:13:00,77.488,77.489,77.488,77.489,10130000.0
2008-01-02 06:15:00,77.537,77.537,77.51,77.51,4510000.0
2008-01-02 06:16:00,77.495,77.538,77.495,77.538,8260000.0
2008-01-02 06:17:00,77.513,77.547,77.505,77.547,15780000.0
2008-01-02 06:18:00,77.542,77.549,77.497,77.497,11840000.0
2008-01-02 06:19:00,77.503,77.527,77.503,77.509,9070000.0
2008-01-02 06:20:00,77.499,77.537,77.499,77.536,8640000.0
2008-01-02 06:21:00,77.53,77.53,77.494,77.524,14310000.0
2008-01-02 06:22:00,77.494,77.526,77.494,77.497,10330000.0
2008-01-02 06:24:00,77.517,77.53,77.502,77.525,14470000.0
2008-01-02 06:25:00,77.486,77.486,77.475,77.476,16910000.0
2008-01-02 06:26:00,77.539,77.539,77.537,77.539,20330000.0
2008-01-02 06:27:00,77.543,77.543,77.528,77.528,9390000.0
2008-01-02 06:28:00,77.48,77.485,77.478,77.485,17100000.0
2008-01-02 06:29:00,77.48,77.486,77.478,77.48,17160000.0
2008-01-02 06:30:00,77.517,77.517,77.501,77.511,10900000.0
2008-01-02 06:33:00,77.523,77.533,77.496,77.533,20470000.0
2008-01-02 06:34:00,77.549,77.549,77.54,77.549,16900000.0
2008-01-02 06:36:00,77.524,77.524,77.482,77.487,15560000.0
2008-01-02 06:37:00,77.476,77.507,77.476,77.476,15020000.0
2008-01-02 06:38:00,77.497,77.497,77.464,77.468,17480000.0
2008-01-02 06:39:00,77.525,77.533,77.488,77.514,15970000.0
2008-01-02 06:40:00,77.479,77.528,77.477,77.5,20880000.0
2008-01-02 06:41:00,77.488,77.542,77.488,77.542,13900000.0
2008-01-02 06:42:00,77.539,77.542,77.532,77.541,14350000.0
2008-01-02 06:43:00,77.535,77.535,77.505,77.523,12060000.0
2008-01-02 06:44:00,77.501,77.532,77.501,77.532,14830000.0
2008-01-02 06:45:00,77.522,77.547,77.516,77.547,10710000.0
2008-01-02 06:46:00,77.536,77.547,77.52,77.547,16810000.0
2008-01-02 06:47:00,77.556,77.556,77.549,77.549,14530000.0
2008-01-02 06:48:00,77.538,77.55,77.522,77.522,20310000.0
2008-01-02 06:49:00,77.509,77.515,77.507,77.509,13760000.0
2008-01-02 06:50:00,77.517,77.517,77.51,77.51,9200000.0
2008-01-02 06:51:00,77.556,77.556,77.548,77.551,12210000.0
2008-01-02 06:54:00,77.545,77.546,77.538,77.546,13510000.0
2008-01-02 06:55:00,77.556,77.56,77.547,77.558,15390000.0
2008-01-02 06:56:00,77.503,77.545,77.503,77.545,12030000.0
2008-01-02 06:57:00,77.527,77.527,77.502,77.502,13160000.0
2008-01-02 06:58:00,77.498,77.509,77.498,77.5,16550000.0
2008-01-02 07:00:00,77.536,77.554,77.533,77.554,18270000.0
2008-01-02 07:02:00,77.541,77.541,77.494,77.494,9580000.0
2008-01-02 07:03:00,77.532,77.537,77.53,77.537,9390000.0
2008-01-02 07:04:00,77.504,77.539,77.504,77.537,19560000.0
2008-01-02 07:05:00,77.535,77.545,77.535,77.545,12200000.0
2008-01-02 07:06:00,77.533,77.536,77.522,77.536,18120000.0
2008-01-02 07:07:00,77.497,77.542,77.497,77.542,11690000.0
2008-01-02 07:08:00,77.526,77.552,77.507,77.552,18670000.0
2008-01-02 07:09:00,77.544,77.548,77.503,77.503,17700000.0
2008-01-02 07:12:00,77.524,77.524,77.516,77.516,9050000.0
2008-01-02 07:13:00,77.515,77.549,77.506,77.549,13740000.0
2008-01-02 07:14:00,77.5,77.535,77.5,77.506,15090000.0
2008-01-02 07:15:00,77.523,77.523,77.484,77.486,11530000.0
2008-01-02 07:16:00,77.476,77.476,77.467,77.471,13330000.0
2008-01-02 07:17:00,77.478,77.478,77.475,77.475,7340000.0
2008-01-02 07:18:00,77.522,77.522,77.488,77.488,12260000.0
2008-01-02 07:19:00,77.48,77.48,77.477,77.479,10150000.0
2008-01-02 07:21:00,77.504,77.521,77.504,77.504,9950000.0
2008-01-02 07:24:00,77.524,77.531,77.498,77.531,12030000.0
2008-01-02 07:25:00,77.528,77.53,77.521,77.521,11080000.0
2008-01-02 07:26:00,77.472,77.484,77.46,77.468,13560000.0
2008-01-02 07:27:00,77.495,77.505,77.482,77.502,11080000.0
2008-01-02 07:28:00,77.475,77.493,77.471,77.493,14690000.0
2008-01-02 07:29:00,77.461,77.502,77.459,77.502,16980000.0
2008-01-02 07:30:00,77.497,77.516,77.48,77.516,9390000.0
2008-01-02 07:31:00,77.519,77.521,77.497,77.497,8270000.0
2008-01-02 07:32:00,77.534,77.534,77.501,77.501,10190000.0
2008-01-02 07:33:00,77.542,77.542,77.497,77.497,11120000.0
2008-01-02 07:34:00,77.537,77.541,77.482,77.482,11150000.0
2008-01-02 07:35:00,77.509,77.511,77.468,77.493,20330000.0
2008-01-02 07:36:00,77.491,77.491,77.429,77.429,10370000.0
2008-01-02 07:37:00,77.436,77.436,77.415,77.435,12210000.0
2008-01-02 07:38:00,77.404,77.44,77.404,77.44,21260000.0
2008-01-02 07:39:00,77.451,77.451,77.417,77.433,11640000.0
2008-01-02 07:40:00,77.398,77.431,77.389,77.391,14470000.0
2008-01-02 07:41:00,77.383,77.402,77.371,77.375,14310000.0
2008-01-02 07:42:00,77.412,77.42,77.381,77.381,9770000.0
2008-01-02 07:43:00,77.38,77.391,77.349,77.364,15400000.0
2008-01-02 07:44:00,77.35,77.371,77.346,77.371,16140000.0
2008-01-02 07:45:00,77.369,77.371,77.326,77.34,12410000.0
2008-01-02 07:46:00,77.333,77.34,77.292,77.292,23250000.0
2008-01-02 07:47:00,77.29,77.323,77.273,77.28,98300000.0
2008-01-02 07:48:00,77.311,77.323,77.282,77.323,74450000.0
2008-01-02 07:49:00,77.334,77.336,77.318,77.32,113100000.0
2008-01-02 07:50:00,77.272,77.315,77.267,77.267,121090000.0
2008-01-02 07:51:00,77.3,77.322,77.281,77.296,110860000.0
2008-01-02 07:52:00,77.301,77.304,77.294,77.304,103790000.0
2008-01-02 07:53:00,77.297,77.331,77.297,77.33,44660000.0
2008-01-02 07:54:00,77.331,77.335,77.305,77.313,25970000.0
2008-01-02 07:55:00,77.326,77.36,77.32,77.36,62170000.0
2008-01-02 07:56:00,77.322,77.388,77.322,77.388,117860000.0
2008-01-02 07:57:00,77.356,77.377,77.316,77.377,75500000.0
2008-01-02 07:58:00,77.33,77.384,77.33,77.341,100360000.0
2008-01-02 07:59:00,77.4,77.407,77.349,77.368,99660000.0
2008-01-02 08:00:00,77.399,77.399,77.353,77.353,121550000.0
2008-01-02 08:01:00,77.36,77.36,77.353,77.355,79440000.0
2008-01-02 08:02:00,77.366,77.399,77.357,77.399,96030000.0
2008-01-02 08:03:00,77.387,77.408,77.362,77.408,100950000.0
2008-01-02 08:04:00,77.361,77.367,77.361,77.367,54590000.0
2008-01-02 08:05:00,77.358,77.366,77.357,77.359,125550000.0
2008-01-02 08:06:00,77.402,77.413,77.376,77.413,89960000.0
2008-01-02 08:07:00,77.359,77.378,77.359,77.375,76410000.0
2008-01-02 08:08:00,77.368,77.372,77.363,77.372,91670000.0
2008-01-02 08:09:00,77.406,77.406,77.371,77.399,95730000.0
2008-01-02 08:10:00,77.361,77.405,77.352,77.385,103290000.0
2008-01-02 08:11:00,77.349,77.385,77.329,77.329,108910000.0
2008-01-02 08:12:00,77.359,77.377,77.347,77.353,74860000.0
2008-01-02 08:13:00,77.392,77.392,77.361,77.361,58930000.0
2008-01-02 08:14:00,77.347,77.357,77.347,77.352,63760000.0
2008-01-02 08:15:00,77.39,77.39,77.362,77.362,71840000.0
2008-01-02 08:16:00,77.372,77.413,77.365,77.413,102850000.0
2008-01-02 08:17:00,77.422,77.422,77.377,77.382,67270000.0
2008-01-02 08:18:00,77.397,77.397,77.388,77.388,47840000.0
2008-01-02 08:19:00,77.393,77.447,77.393,77.447,61550000.0
2008-01-02 08:20:00,77.44,77.452,77.44,77.448,106940000.0
2008-01-02 08:21:00,77.448,77.457,77.443,77.457,95120000.0
2008-01-02 08:22:00,77.39,77.424,77.383,77.383,56570000.0
2008-01-02 08:23:00,77.372,77.417,77.37,77.417,36910000.0
2008-01-02 08:24:00,77.414,77.417,77.382,77.411,60060000.0
2008-01-02 08:25:00,77.389,77.422,77.385,77.422,85500000.0
2008-01-02 08:26:00,77.411,77.416,77.384,77.384,109790000.0
2008-01-02 08:27:00,77.423,77.423,77.387,77.423,111810000.0
2008-01-02 08:28:00,77.378,77.386,77.378,77.385,121590000.0
2008-01-02 08:29:00,77.382,77.395,77.382,77.389,88650000.0
2008-01-02 08:30:00,77.424,77.424,77.379,77.384,80630000.0
2008-01-02 08:31:00,77.376,77.418,77.376,77.398,61690000.0
2008-01-02 08:32:00,77.388,77.39,77.376,77.378,89290000.0
2008-01-02 08:33:00,77.408,77.432,77.395,77.401,61500000.0
2008-01-02 08:34:00,77.429,77.429,77.387,77.39,64820000.0
2008-01-02 08:35:00,77.379,77.411,77.373,77.373,64440000.0
2008-01-02 08:36:00,77.402,77.402,77.377,77.377,100850000.0
2008-01-02 08:37:00,77.405,77.41,77.404,77.409,131710000.0
2008-01-02 08:38:00,77.418,77.421,77.415,77.416,121910000.0
2008-01-02 08:39:00,77.423,77.423,77.373,77.373,90300000.0
2008-01-02 08:40:00,77.361,77.4,77.361,77.4,90660000.0
2008-01-02 08:41:00,77.408,77.408,77.368,77.396,112130000.0
2008-01-02 08:42:00,77.393,77.399,77.388,77.391,125740000.0
2008-01-02 08:43:00,77.374,77.41,77.367,77.38,112400000.0
2008-01-02 08:44:00,77.423,77.423,77.382,77.413,51840000.0
2008-01-02 08:45:00,77.413,77.426,77.381,77.426,68910000.0
2008-01-02 08:46:00,77.392,77.425,77.385,77.385,88130000.0
2008-01-02 08:47:00,77.382,77.387,77.374,77.374,155380000.0
2008-01-02 08:48:00,77.399,77.408,77.391,77.395,162170000.0
2008-01-02 08:49:00,77.385,77.426,77.385,77.424,120090000.0
2008-01-02 08:50:00,77.383,77.413,77.383,77.413,66710000.0
2008-01-02 08:51:00,77.419,77.439,77.397,77.439,99530000.0
2008-01-02 08:52:00,77.428,77.452,77.428,77.443,85400000.0
2008-01-02 08:53:00,77.425,77.425,77.387,77.411,82380000.0
2008-01-02 08:54:00,77.412,77.425,77.387,77.425,138900000.0
2008-01-02 08:55:00,77.429,77.436,77.423,77.428,137690000.0
2008-01-02 08:56:00,77.431,77.436,77.425,77.426,100790000.0
2008-01-02 08:57:00,77.446,77.446,77.432,77.435,127970000.0
2008-01-02 08:58:00,77.435,77.438,77.408,77.431,121050000.0
2008-01-02 08:59:00,77.421,77.43,77.421,77.424,66370000.0
2008-01-02 09:00:00,77.433,77.439,77.424,77.437,61860000.0
2008-01-02 09:01:00,77.421,77.421,77.387,77.387,80120000.0
2008-01-02 09:02:00,77.392,77.395,77.386,77.386,100720000.0
2008-01-02 09:03:00,77.402,77.403,77.397,77.397,61240000.0
2008-01-02 09:04:00,77.384,77.45,77.384,77.45,112980000.0
2008-01-02 09:05:00,77.442,77.45,77.404,77.45,59780000.0
2008-01-02 09:06:00,77.44,77.444,77.409,77.413,119160000.0
2008-01-02 09:07:00,77.404,77.433,77.404,77.433,77200000.0
2008-01-02 09:08:00,77.417,77.481,77.417,77.481,91100000.0
2008-01-02 09:09:00,77.449,77.48,77.429,77.48,84230000.0
2008-01-02 09:10:00,77.436,77.473,77.431,77.431,81740000.0
2008-01-02 09:11:00,77.465,77.492,77.438,77.47,78410000.0
2008-01-02 09:12:00,77.466,77.478,77.443,77.466,118370000.0
2008-01-02 09:13:00,77.432,77.471,77.432,77.471,81970000.0
2008-01-02 09:14:00,77.465,77.469,77.418,77.442,101900000.0
2008-01-02 09:15:00,77.471,77.484,77.442,77.459,59080000.0
2008-01-02 09:16:00,77.501,77.501,77.458,77.458,47880000.0
2008-01-02 09:17:00,77.472,77.498,77.472,77.478,93220000.0
2008-01-02 09:18:00,77.487,77.511,77.463,77.505,55160000.0
2008-01-02 09:19:00,77.469,77.523,77.469,77.523,92210000.0
2008-01-02 09:20:00,77.47,77.52,77.461,77.52,98120000.0
2008-01-02 09:21:00,77.505,77.505,77.475,77.481,105540000.0
2008-01-02 09:22:00,77.472,77.505,77.453,77.453,62150000.0
2008-01-02 09:23:00,77.482,77.482,77.405,77.405,81400000.0
2008-01-02 09:24:00,77.408,77.46,77.408,77.437,91330000.0
2008-01-02 09:25:00,77.395,77.444,77.395,77.427,108350000.0
2008-01-02 09:26:00,77.427,77.464,77.427,77.464,80170000.0
2008-01-02 09:27:00,77.458,77.474,77.433,77.462,77210000.0
2008-01-02 09:28:00,77.47,77.47,77.43,77.43,52260000.0
2008-01-02 09:29:00,77.421,77.461,77.421,77.461,84170000.0
2008-01-02 09:30:00,77.473,77.483,77.452,77.483,129370000.0
2008-01-02 09:31:00,77.438,77.473,77.433,77.473,101750000.0
2008-01-02 09:32:00,77.445,77.493,77.445,77.478,116570000.0
2008-01-02 09:33:00,77.473,77.481,77.439,77.481,129720000.0
2008-01-02 09:34:00,77.465,77.521,77.465,77.512,122430000.0
2008-01-02 09:35:00,77.473,77.517,77.47,77.484,71320000.0
2008-01-02 09:36:00,77.517,77.517,77.507,77.507,117360000.0
2008-01-02 09:37:00,77.459,77.51,77.459,77.469,72320000.0
2008-01-02 09:38:00,77.479,77.517,77.479,77.492,79050000.0
2008-01-02 09:39:00,77.513,77.513,77.458,77.458,90490000.0
2008-01-02 09:40:00,77.471,77.493,77.462,77.475,91460000.0
2008-01-02 09:41:00,77.509,77.512,77.463,77.464,58090000.0
2008-01-02 09:42:00,77.495,77.495,77.456,77.487,90390000.0
2008-01-02 09:43:00,77.461,77.487,77.446,77.452,78790000.0
2008-01-02 09:44:00,77.439,77.447,77.439,77.44,76020000.0
2008-01-02 09:45:00,77.484,77.492,77.451,77.479,94760000.0
2008-01-02 09:46:00,77.486,77.501,77.456,77.501,67580000.0
2008-01-02 09:47:00,77.498,77.508,77.498,77.502,90270000.0
2008-01-02 09:48:00,77.489,77.509,77.467,77.48,104710000.0
2008-01-02 09:49:00,77.467,77.477,77.467,77.476,94910000.0
2008-01-02 09:50:00,77.523,77.523,77.487,77.491,89920000.0
2008-01-02 09:51:00,77.515,77.517,77.469,77.495,84470000.0
2008-01-02 09:52:00,77.451,77.456,77.45,77.456,62600000.0
2008-01-02 09:53:00,77.454,77.499,77.425,77.484,71780000.0
2008-01-02 09:54:00,77.479,77.498,77.457,77.488,91560000.0
2008-01-02 09:55:00,77.505,77.509,77.481,77.481,93640000.0
2008-01-02 09:56:00,77.518,77.518,77.464,77.506,120120000.0
2008-01-02 09:57:00,77.495,77.495,77.466,77.474,79870000.0
2008-01-02 09:58:00,77.516,77.529,77.481,77.529,60250000.0
2008-01-02 09:59:00,77.493,77.553,77.493,77.553,57580000.0
2008-01-02 10:00:00,77.545,77.558,77.499,77.553,116260000.0
2008-01-02 10:01:00,77.491,77.516,77.437,77.504,149640000.0
2008-01-02 10:02:00,77.516,77.549,77.496,77.549,81930000.0
2008-01-02 10:03:00,77.544,77.587,77.533,77.553,95680000.0
2008-01-02 10:04:00,77.55,77.62,77.544,77.56,93270000.0
2008-01-02 10:05:00,77.597,77.656,77.553,77.645,123500000.0
2008-01-02 10:06:00,77.666,77.666,77.635,77.635,90210000.0
2008-01-02 10:07:00,77.616,77.648,77.598,77.644,57200000.0
2008-01-02 10:08:00,77.602,77.641,77.592,77.592,64010000.0
2008-01-02 10:09:00,77.626,77.628,77.59,77.595,46200000.0
2008-01-02 10:10:00,77.634,77.634,77.56,77.573,65860000.0
2008-01-02 10:11:00,77.607,77.607,77.601,77.601,75730000.0
2008-01-02 10:12:00,77.588,77.588,77.56,77.563,69350000.0
2008-01-02 10:13:00,77.549,77.583,77.542,77.542,95690000.0
2008-01-02 10:14:00,77.554,77.596,77.546,77.56,58410000.0
2008-01-02 10:15:00,77.596,77.619,77.555,77.579,59100000.0
2008-01-02 10:16:00,77.619,77.627,77.577,77.614,90010000.0
2008-01-02 10:17:00,77.622,77.622,77.582,77.582,72060000.0
2008-01-02 10:18:00,77.605,77.605,77.572,77.572,78590000.0
2008-01-02 10:19:00,77.593,77.605,77.567,77.594,92800000.0
2008-01-02 10:20:00,77.604,77.608,77.566,77.566,55890000.0
2008-01-02 10:21:00,77.57,77.596,77.541,77.591,45220000.0
2008-01-02 10:22:00,77.545,77.58,77.545,77.552,72750000.0
2008-01-02 10:23:00,77.541,77.579,77.536,77.579,72490000.0
2008-01-02 10:24:00,77.562,77.562,77.542,77.542,80790000.0
2008-01-02 10:25:00,77.58,77.588,77.58,77.588,38300000.0
2008-01-02 10:26:00,77.579,77.587,77.579,77.58,119580000.0
2008-01-02 10:27:00,77.568,77.581,77.546,77.549,113570000.0
2008-01-02 10:28:00,77.581,77.586,77.534,77.534,94330000.0
2008-01-02 10:29:00,77.55,77.575,77.528,77.54,57670000.0
2008-01-02 10:30:00,77.544,77.573,77.499,77.548,104410000.0
2008-01-02 10:31:00,77.493,77.545,77.493,77.509,90650000.0
2008-01-02 10:32:00,77.515,77.554,77.461,77.482,64970000.0
2008-01-02 10:33:00,77.516,77.527,77.48,77.515,41600000.0
2008-01-02 10:34:00,77.47,77.509,77.46,77.46,48130000.0
2008-01-02 10:35:00,77.466,77.511,77.466,77.511,11320000.0
2008-01-02 10:36:00,77.494,77.526,77.474,77.505,29720000.0
2008-01-02 10:37:00,77.48,77.516,77.461,77.461,58440000.0
2008-01-02 10:38:00,77.457,77.462,77.44,77.462,39280000.0
2008-01-02 10:39:00,77.466,77.466,77.426,77.455,68430000.0
2008-01-02 10:40:00,77.411,77.451,77.411,77.451,100800000.0
2008-01-02 10:41:00,77.415,77.417,77.411,77.411,40690000.0
2008-01-02 10:42:00,77.437,77.44,77.406,77.409,30270000.0
2008-01-02 10:43:00,77.456,77.456,77.449,77.449,63960000.0
2008-01-02 10:44:00,77.399,77.434,77.397,77.434,70620000.0
2008-01-02 10:45:00,77.43,77.443,77.408,77.443,104030000.0
2008-01-02 10:46:00,77.435,77.443,77.4,77.443,67430000.0
2008-01-02 10:47:00,77.415,77.415,77.398,77.398,128870000.0
2008-01-02 10:48:00,77.432,77.432,77.401,77.401,121830000.0
2008-01-02 10:49:00,77.437,77.459,77.416,77.427,39690000.0
2008-01-02 10:50:00,77.44,77.497,77.437,77.497,32060000.0
2008-01-02 10:51:00,77.482,77.482,77.452,77.459,41520000.0
2008-01-02 10:52:00,77.494,77.514,77.463,77.477,41250000.0
2008-01-02 10:53:00,77.494,77.537,77.494,77.51,38390000.0
2008-01-02 10:54:00,77.534,77.541,77.512,77.541,10910000.0
2008-01-02 10:55:00,77.505,77.549,77.505,77.544,42700000.0
2008-01-02 10:56:00,77.518,77.548,77.482,77.519,61910000.0
2008-01-02 10:57:00,77.513,77.519,77.472,77.472,47400000.0
2008-01-02 10:58:00,77.481,77.5,77.464,77.464,52260000.0
2008-01-02 10:59:00,77.465,77.495,77.433,77.445,43260000.0
2008-01-02 11:00:00,77.462,77.462,77.399,77.399,40010000.0
2008-01-02 11:01:00,77.41,77.449,77.409,77.449,73470000.0
2008-01-02 11:02:00,77.402,77.438,77.391,77.438,83830000.0
2008-01-02 11:03:00,77.434,77.442,77.404,77.442,45460000.0
2008-01-02 11:04:00,77.411,77.438,77.396,77.403,52610000.0
2008-01-02 11:05:00,77.393,77.445,77.393,77.438,31000000.0
2008-01-02 11:06:00,77.436,77.443,77.398,77.436,24680000.0
2008-01-02 11:07:00,77.406,77.455,77.406,77.455,54380000.0
2008-01-02 11:08:00,77.432,77.461,77.426,77.455,83220000.0
2008-01-02 11:09:00,77.445,77.452,77.411,77.452,37330000.0
2008-01-02 11:10:00,77.444,77.45,77.4,77.413,64210000.0
2008-01-02 11:11:00,77.424,77.458,77.415,77.43,122590000.0
2008-01-02 11:12:00,77.447,77.472,77.433,77.468,69050000.0
2008-01-02 11:13:00,77.423,77.449,77.419,77.43,38370000.0
2008-01-02 11:14:00,77.425,77.459,77.408,77.444,32800000.0
2008-01-02 11:15:00,77.448,77.449,77.421,77.421,39510000.0
2008-01-02 11:16:00,77.436,77.481,77.425,77.481,124160000.0
2008-01-02 11:17:00,77.443,77.479,77.443,77.459,66920000.0
2008-01-02 11:18:00,77.489,77.516,77.478,77.516,76450000.0
2008-01-02 11:19:00,77.5,77.548,77.488,77.541,42470000.0
2008-01-02 11:20:00,77.528,77.589,77.528,77.558,72120000.0
2008-01-02 11:21:00,77.585,77.611,77.561,77.585,99370000.0
2008-01-02 11:22:00,77.561,77.591,77.555,77.584,83550000.0
2008-01-02 11:23:00,77.538,77.571,77.53,77.564,76280000.0
2008-01-02 11:24:00,77.56,77.568,77.528,77.565,112040000.0
2008-01-02 11:25:00,77.552,77.552,77.513,77.513,119010000.0
2008-01-02 11:26:00,77.547,77.55,77.546,77.55,76180000.0
2008-01-02 11:27:00,77.541,77.577,77.52,77.554,89850000.0
2008-01-02 11:28:00,77.512,77.538,77.508,77.536,90180000.0
2008-01-02 11:29:00,77.536,77.536,77.444,77.444,71360000.0
2008-01-02 11:30:00,77.497,77.497,77.438,77.473,116810000.0
2008-01-02 11:31:00,77.432,77.472,77.432,77.442,84710000.0
2008-01-02 11:32:00,77.485,77.498,77.448,77.456,79010000.0
2008-01-02 11:33:00,77.46,77.488,77.446,77.446,78470000.0
2008-01-02 11:34:00,77.455,77.513,77.455,77.472,86270000.0
2008-01-02 11:35:00,77.481,77.524,77.475,77.524,70820000.0
2008-01-02 11:36:00,77.514,77.514,77.471,77.505,81570000.0
2008-01-02 11:37:00,77.493,77.493,77.446,77.484,85450000.0
2008-01-02 11:38:00,77.451,77.489,77.443,77.443,83100000.0
2008-01-02 11:39:00,77.473,77.491,77.447,77.491,79390000.0
2008-01-02 11:40:00,77.456,77.499,77.456,77.486,79260000.0
2008-01-02 11:41:00,77.448,77.474,77.44,77.469,113990000.0
2008-01-02 11:42:00,77.46,77.483,77.447,77.483,110300000.0
2008-01-02 11:43:00,77.478,77.488,77.455,77.486,104350000.0
2008-01-02 11:44:00,77.462,77.492,77.462,77.472,67780000.0
2008-01-02 11:45:00,77.501,77.501,77.468,77.495,85990000.0
2008-01-02 11:48:00,77.474,77.507,77.464,77.471,22010000.0
2008-01-02 11:49:00,77.478,77.493,77.469,77.493,72020000.0
2008-01-02 11:51:00,77.498,77.498,77.49,77.491,88380000.0
2008-01-02 11:53:00,77.471,77.5,77.465,77.47,64460000.0
2008-01-02 11:54:00,77.487,77.505,77.486,77.505,60130000.0
2008-01-02 11:55:00,77.488,77.516,77.488,77.516,69520000.0
2008-01-02 11:56:00,77.484,77.487,77.479,77.48,111030000.0
2008-01-02 11:57:00,77.504,77.521,77.496,77.515,54260000.0
2008-01-02 11:58:00,77.47,77.477,77.47,77.477,42530000.0
2008-01-02 11:59:00,77.475,77.518,77.468,77.482,65240000.0
2008-01-02 12:00:00,77.514,77.514,77.466,77.511,66850000.0
2008-01-02 12:01:00,77.481,77.519,77.476,77.476,66300000.0
2008-01-02 12:02:00,77.484,77.519,77.475,77.519,61210000.0
2008-01-02 12:03:00,77.504,77.507,77.467,77.493,54550000.0
2008-01-02 12:04:00,77.467,77.512,77.467,77.512,68630000.0
2008-01-02 12:05:00,77.477,77.477,77.469,77.473,60180000.0
2008-01-02 12:06:00,77.501,77.501,77.471,77.471,41400000.0
2008-01-02 12:07:00,77.5,77.51,77.46,77.51,40730000.0
2008-01-02 12:08:00,77.47,77.521,77.465,77.503,100700000.0
2008-01-02 12:09:00,77.506,77.531,77.48,77.531,110070000.0
2008-01-02 12:10:00,77.481,77.551,77.481,77.509,136800000.0
2008-01-02 12:11:00,77.507,77.566,77.507,77.538,85470000.0
2008-01-02 12:12:00,77.571,77.578,77.539,77.552,61260000.0
2008-01-02 12:13:00,77.564,77.594,77.564,77.594,28930000.0
2008-01-02 12:14:00,77.55,77.585,77.539,77.583,54380000.0
2008-01-02 12:15:00,77.575,77.593,77.546,77.546,65800000.0
2008-01-02 12:16:00,77.555,77.588,77.555,77.56,137250000.0
2008-01-02 12:17:00,77.602,77.608,77.571,77.597,51840000.0
2008-01-02 12:18:00,77.586,77.603,77.559,77.602,36690000.0
2008-01-02 12:19:00,77.563,77.596,77.558,77.593,31670000.0
2008-01-02 12:20:00,77.602,77.602,77.548,77.553,26370000.0
2008-01-02 12:21:00,77.602,77.609,77.561,77.576,75460000.0
2008-01-02 12:22:00,77.568,77.606,77.544,77.588,68200000.0
2008-01-02 12:23:00,77.593,77.593,77.535,77.541,115020000.0
2008-01-02 12:24:00,77.576,77.576,77.536,77.541,112300000.0
2008-01-02 12:25:00,77.533,77.59,77.533,77.59,90200000.0
2008-01-02 12:26:00,77.544,77.591,77.544,77.55,119120000.0
2008-01-02 12:27:00,77.594,77.597,77.55,77.556,87690000.0
2008-01-02 12:28:00,77.603,77.603,77.548,77.552,107500000.0
2008-01-02 12:29:00,77.602,77.602,77.528,77.535,41180000.0
2008-01-02 12:30:00,77.57,77.582,77.523,77.582,46340000.0
2008-01-02 12:31:00,77.528,77.53,77.527,77.528,26750000.0
2008-01-02 12:32:00,77.538,77.54,77.537,77.538,43930000.0
2008-01-02 12:33:00,77.576,77.576,77.542,77.542,22360000.0
2008-01-02 12:34:00,77.526,77.557,77.507,77.518,37350000.0
2008-01-02 12:35:00,77.559,77.568,77.559,77.568,43880000.0
2008-01-02 12:36:00,77.558,77.577,77.523,77.523,110320000.0
2008-01-02 12:37:00,77.565,77.571,77.53,77.571,92020000.0
2008-01-02 12:38:00,77.527,77.573,77.527,77.57,73360000.0
2008-01-02 12:39:00,77.559,77.559,77.507,77.507,91690000.0
2008-01-02 12:40:00,77.54,77.54,77.484,77.484,127850000.0
2008-01-02 12:41:00,77.521,77.523,77.487,77.489,108910000.0
2008-01-02 12:42:00,77.521,77.521,77.482,77.482,156300000.0
2008-01-02 12:44:00,77.471,77.476,77.468,77.476,95010000.0
2008-01-02 12:45:00,77.514,77.514,77.481,77.481,74470000.0
2008-01-02 12:46:00,77.494,77.529,77.487,77.487,85420000.0
2008-01-02 12:48:00,77.531,77.531,77.475,77.479,74000000.0
2008-01-02 12:49:00,77.484,77.487,77.477,77.477,84390000.0
2008-01-02 12:50:00,77.492,77.537,77.486,77.531,34790000.0
2008-01-02 12:51:00,77.543,77.543,77.481,77.484,77430000.0
2008-01-02 12:52:00,77.493,77.547,77.493,77.544,70960000.0
2008-01-02 12:53:00,77.489,77.519,77.484,77.484,135350000.0
2008-01-02 12:54:00,77.507,77.539,77.498,77.539,94800000.0
2008-01-02 12:55:00,77.553,77.553,77.516,77.553,91700000.0
2008-01-02 12:56:00,77.505,77.541,77.505,77.541,87930000.0
2008-01-02 12:57:00,77.534,77.54,77.498,77.54,82790000.0
2008-01-02 12:58:00,77.505,77.543,77.505,77.543,61200000.0
2008-01-02 12:59:00,77.492,77.539,77.485,77.539,42520000.0
2008-01-02 13:00:00,77.491,77.518,77.486,77.514,85210000.0
2008-01-02 13:01:00,77.491,77.538,77.491,77.537,85090000.0
2008-01-02 13:02:00,77.524,77.525,77.488,77.525,73340000.0
2008-01-02 13:03:00,77.516,77.527,77.484,77.484,88060000.0
2008-01-02 13:04:00,77.522,77.538,77.491,77.525,62610000.0
2008-01-02 13:05:00,77.48,77.487,77.48,77.48,63210000.0
2008-01-02 13:06:00,77.509,77.522,77.506,77.517,76420000.0
2008-01-02 13:07:00,77.477,77.53,77.477,77.524,43050000.0
2008-01-02 13:08:00,77.482,77.517,77.473,77.473,89020000.0
2008-01-02 13:09:00,77.48,77.524,77.48,77.524,103350000.0
2008-01-02 13:10:00,77.481,77.56,77.481,77.56,87620000.0
2008-01-02 13:11:00,77.533,77.574,77.533,77.571,75110000.0
2008-01-02 13:12:00,77.552,77.575,77.548,77.575,65210000.0
2008-01-02 13:13:00,77.586,77.586,77.535,77.551,80100000.0
2008-01-02 13:14:00,77.584,77.606,77.557,77.576,62610000.0
2008-01-02 13:15:00,77.605,77.628,77.567,77.583,38370000.0
2008-01-02 13:16:00,77.575,77.625,77.575,77.582,45910000.0
2008-01-02 13:17:00,77.569,77.587,77.547,77.583,38480000.0
2008-01-02 13:18:00,77.587,77.599,77.57,77.57,58200000.0
2008-01-02 13:19:00,77.562,77.609,77.554,77.594,103160000.0
2008-01-02 13:20:00,77.573,77.607,77.552,77.552,88400000.0
2008-01-02 13:21:00,77.583,77.586,77.555,77.586,74640000.0
2008-01-02 13:22:00,77.539,77.54,77.536,77.537,112290000.0
2008-01-02 13:23:00,77.548,77.577,77.536,77.537,104440000.0
2008-01-02 13:24:00,77.566,77.579,77.536,77.572,100170000.0
2008-01-02 13:25:00,77.533,77.574,77.533,77.574,125240000.0
2008-01-02 13:26:00,77.551,77.568,77.521,77.529,122550000.0
2008-01-02 13:27:00,77.561,77.572,77.508,77.514,86000000.0
2008-01-02 13:28:00,77.518,77.539,77.503,77.511,84230000.0
2008-01-02 13:29:00,77.507,77.544,77.505,77.505,142430000.0
2008-01-02 13:30:00,77.542,77.551,77.51,77.512,88670000.0
2008-01-02 13:31:00,77.545,77.545,77.508,77.513,39830000.0
2008-01-02 13:32:00,77.536,77.538,77.499,77.509,114580000.0
2008-01-02 13:33:00,77.537,77.546,77.498,77.543,129940000.0
2008-01-02 13:35:00,77.526,77.562,77.526,77.532,79160000.0
2008-01-02 13:36:00,77.55,77.554,77.528,77.553,118730000.0
2008-01-02 13:37:00,77.506,77.548,77.505,77.534,116220000.0
2008-01-02 13:38:00,77.548,77.549,77.544,77.545,73160000.0
2008-01-02 13:39:00,77.522,77.522,77.503,77.506,92600000.0
2008-01-02 13:40:00,77.508,77.519,77.496,77.496,13460000.0
2008-01-02 13:41:00,77.521,77.536,77.498,77.53,92960000.0
2008-01-02 13:42:00,77.511,77.511,77.502,77.502,3380000.0
2008-01-02 13:43:00,77.504,77.529,77.504,77.528,72870000.0
2008-01-02 13:44:00,77.537,77.537,77.488,77.492,63160000.0
2008-01-02 13:45:00,77.503,77.533,77.499,77.504,84020000.0
2008-01-02 13:46:00,77.536,77.537,77.529,77.536,70930000.0
2008-01-02 13:47:00,77.489,77.521,77.489,77.49,39810000.0
2008-01-02 13:48:00,77.521,77.524,77.482,77.524,51090000.0
2008-01-02 13:49:00,77.52,77.526,77.52,77.521,45100000.0
2008-01-02 13:50:00,77.527,77.53,77.527,77.528,65080000.0
2008-01-02 13:51:00,77.487,77.505,77.463,77.463,108560000.0
2008-01-02 13:52:00,77.506,77.511,77.468,77.505,85310000.0
2008-01-02 13:53:00,77.472,77.511,77.469,77.474,74110000.0
2008-01-02 13:54:00,77.507,77.512,77.468,77.512,120290000.0
2008-01-02 13:55:00,77.456,77.497,77.442,77.442,101010000.0
2008-01-02 13:56:00,77.432,77.478,77.432,77.464,111630000.0
2008-01-02 13:57:00,77.461,77.461,77.37,77.395,130680000.0
2008-01-02 13:58:00,77.361,77.424,77.346,77.396,121740000.0
2008-01-02 13:59:00,77.421,77.421,77.356,77.356,89230000.0
2008-01-02 14:00:00,77.41,77.41,77.344,77.386,89210000.0
2008-01-02 14:01:00,77.362,77.39,77.355,77.39,155570000.0
2008-01-02 14:02:00,77.373,77.412,77.369,77.405,103410000.0
2008-01-02 14:03:00,77.42,77.42,77.356,77.356,46320000.0
2008-01-02 14:04:00,77.362,77.379,77.338,77.342,111070000.0
2008-01-02 14:05:00,77.335,77.383,77.335,77.383,137760000.0
2008-01-02 14:06:00,77.377,77.39,77.36,77.36,147480000.0
2008-01-02 14:07:00,77.373,77.415,77.373,77.415,83810000.0
2008-01-02 14:08:00,77.361,77.394,77.357,77.361,108890000.0
2008-01-02 14:09:00,77.373,77.378,77.368,77.371,125040000.0
2008-01-02 14:10:00,77.411,77.418,77.374,77.387,75450000.0
2008-01-02 14:11:00,77.429,77.429,77.388,77.389,95890000.0
2008-01-02 14:12:00,77.425,77.425,77.396,77.397,15100000.0
2008-01-02 14:13:00,77.395,77.427,77.395,77.424,115280000.0
2008-01-02 14:15:00,77.423,77.45,77.408,77.45,28250000.0
2008-01-02 14:16:00,77.415,77.416,77.409,77.409,65180000.0
2008-01-02 14:17:00,77.425,77.466,77.42,77.425,69160000.0
2008-01-02 14:18:00,77.466,77.475,77.432,77.465,93110000.0
2008-01-02 14:19:00,77.476,77.496,77.446,77.496,71200000.0
2008-01-02 14:20:00,77.441,77.487,77.439,77.465,125370000.0
2008-01-02 14:21:00,77.456,77.487,77.439,77.48,116390000.0
2008-01-02 14:22:00,77.469,77.473,77.43,77.432,43640000.0
2008-01-02 14:23:00,77.418,77.454,77.409,77.413,31390000.0
2008-01-02 14:24:00,77.462,77.462,77.409,77.428,41660000.0
2008-01-02 14:25:00,77.459,77.459,77.426,77.453,42860000.0
2008-01-02 14:26:00,77.437,77.487,77.437,77.451,33630000.0
2008-01-02 14:27:00,77.474,77.49,77.454,77.49,12960000.0
2008-01-02 14:28:00,77.439,77.447,77.439,77.447,44760000.0
2008-01-02 14:29:00,77.465,77.499,77.459,77.472,61260000.0
2008-01-02 14:30:00,77.497,77.513,77.475,77.475,48630000.0
2008-01-02 14:31:00,77.503,77.503,77.466,77.494,56280000.0
2008-01-02 14:32:00,77.501,77.501,77.459,77.498,43110000.0
2008-01-02 14:33:00,77.477,77.481,77.448,77.481,31460000.0
2008-01-02 14:34:00,77.432,77.475,77.432,77.475,69630000.0
2008-01-02 14:35:00,77.444,77.48,77.444,77.48,91000000.0
2008-01-02 14:36:00,77.479,77.479,77.419,77.424,48160000.0
2008-01-02 14:37:00,77.448,77.448,77.406,77.443,50780000.0
2008-01-02 14:38:00,77.409,77.446,77.409,77.444,36370000.0
2008-01-02 14:39:00,77.445,77.463,77.425,77.463,27990000.0
2008-01-02 14:40:00,77.476,77.476,77.471,77.473,52990000.0
2008-01-02 14:41:00,77.471,77.5,77.453,77.487,84370000.0
2008-01-02 14:42:00,77.488,77.49,77.443,77.49,36510000.0
2008-01-02 14:43:00,77.46,77.488,77.452,77.461,59210000.0
2008-01-02 14:44:00,77.454,77.488,77.454,77.483,103570000.0
2008-01-02 14:45:00,77.476,77.478,77.44,77.476,63580000.0
2008-01-02 14:46:00,77.45,77.474,77.445,77.445,35900000.0
2008-01-02 14:47:00,77.482,77.482,77.438,77.479,35280000.0
2008-01-02 14:48:00,77.477,77.486,77.442,77.443,42730000.0
2008-01-02 14:49:00,77.434,77.467,77.426,77.458,129940000.0
2008-01-02 14:50:00,77.416,77.463,77.416,77.463,75730000.0
2008-01-02 14:51:00,77.462,77.462,77.428,77.455,77210000.0
2008-01-02 14:52:00,77.463,77.463,77.409,77.443,46450000.0
2008-01-02 14:53:00,77.457,77.457,77.403,77.403,69680000.0
2008-01-02 14:54:00,77.433,77.435,77.427,77.428,86480000.0
2008-01-02 14:55:00,77.389,77.451,77.389,77.451,73710000.0
2008-01-02 14:56:00,77.402,77.407,77.4,77.4,72250000.0
2008-01-02 14:57:00,77.44,77.44,77.404,77.437,104390000.0
2008-01-02 14:58:00,77.409,77.437,77.396,77.396,135160000.0
2008-01-02 14:59:00,77.418,77.418,77.37,77.39,82760000.0
2008-01-02 15:00:00,77.393,77.406,77.35,77.387,84700000.0
2008-01-02 15:01:00,77.367,77.377,77.334,77.353,91580000.0
2008-01-02 15:02:00,77.357,77.387,77.347,77.351,67910000.0
2008-01-02 15:03:00,77.364,77.406,77.364,77.397,105610000.0
2008-01-02 15:04:00,77.405,77.408,77.4,77.408,75310000.0
2008-01-02 15:05:00,77.401,77.406,77.401,77.405,76920000.0
2008-01-02 15:06:00,77.407,77.428,77.374,77.428,76920000.0
2008-01-02 15:07:00,77.418,77.418,77.386,77.386,81810000.0
2008-01-02 15:08:00,77.373,77.41,77.373,77.389,63790000.0
2008-01-02 15:09:00,77.417,77.429,77.396,77.401,79570000.0
2008-01-02 15:10:00,77.442,77.442,77.4,77.44,80370000.0
2008-01-02 15:11:00,77.438,77.446,77.409,77.412,79590000.0
2008-01-02 15:12:00,77.446,77.478,77.417,77.431,79400000.0
2008-01-02 15:13:00,77.47,77.506,77.433,77.454,74480000.0
2008-01-02 15:14:00,77.488,77.488,77.447,77.455,113540000.0
2008-01-02 15:15:00,77.474,77.489,77.443,77.454,109610000.0
2008-01-02 15:16:00,77.464,77.511,77.457,77.511,105770000.0
2008-01-02 15:17:00,77.482,77.517,77.478,77.515,68850000.0
2008-01-02 15:18:00,77.499,77.499,77.444,77.455,89610000.0
2008-01-02 15:19:00,77.443,77.488,77.438,77.441,86460000.0
2008-01-02 15:20:00,77.48,77.48,77.426,77.465,59650000.0
2008-01-02 15:21:00,77.451,77.455,77.417,77.455,22780000.0
2008-01-02 15:23:00,77.403,77.44,77.403,77.44,52140000.0
2008-01-02 15:24:00,77.436,77.446,77.398,77.424,97160000.0
2008-01-02 15:25:00,77.398,77.45,77.397,77.45,117580000.0
2008-01-02 15:26:00,77.44,77.451,77.405,77.451,65930000.0
2008-01-02 15:27:00,77.434,77.438,77.428,77.431,60310000.0
2008-01-02 15:28:00,77.417,77.421,77.413,77.414,65450000.0
2008-01-02 15:29:00,77.404,77.41,77.403,77.408,104360000.0
2008-01-02 15:30:00,77.44,77.451,77.41,77.451,55170000.0
2008-01-02 15:31:00,77.424,77.465,77.424,77.465,51190000.0
2008-01-02 15:32:00,77.461,77.479,77.446,77.446,62110000.0
2008-01-02 15:33:00,77.488,77.498,77.459,77.498,60190000.0
2008-01-02 15:34:00,77.5,77.52,77.476,77.492,81580000.0
2008-01-02 15:35:00,77.48,77.512,77.468,77.512,60920000.0
2008-01-02 15:36:00,77.513,77.513,77.474,77.503,45540000.0
2008-01-02 15:37:00,77.465,77.499,77.465,77.495,69930000.0
2008-01-02 15:38:00,77.454,77.496,77.452,77.496,54400000.0
2008-01-02 15:39:00,77.485,77.522,77.485,77.49,35060000.0
2008-01-02 15:40:00,77.48,77.517,77.469,77.498,40100000.0
2008-01-02 15:41:00,77.512,77.518,77.484,77.514,101110000.0
2008-01-02 15:42:00,77.526,77.526,77.466,77.473,100010000.0
2008-01-02 15:43:00,77.509,77.509,77.455,77.503,129990000.0
2008-01-02 15:44:00,77.464,77.508,77.464,77.504,89030000.0
2008-01-02 15:45:00,77.498,77.513,77.481,77.481,61750000.0
2008-01-02 15:46:00,77.472,77.511,77.472,77.502,28990000.0
2008-01-02 15:47:00,77.5,77.513,77.5,77.513,51180000.0
2008-01-02 15:48:00,77.503,77.504,77.47,77.504,61530000.0
2008-01-02 15:49:00,77.508,77.508,77.468,77.492,133220000.0
2008-01-02 15:50:00,77.508,77.508,77.469,77.473,54230000.0
2008-01-02 15:51:00,77.511,77.511,77.467,77.496,30330000.0
2008-01-02 15:52:00,77.512,77.512,77.467,77.493,37390000.0
2008-01-02 15:53:00,77.471,77.512,77.471,77.512,32160000.0
2008-01-02 15:54:00,77.521,77.521,77.465,77.521,73780000.0
2008-01-02 15:55:00,77.493,77.523,77.481,77.523,59570000.0
2008-01-02 15:57:00,77.51,77.51,77.473,77.482,106480000.0
2008-01-02 15:58:00,77.527,77.543,77.493,77.543,90760000.0
2008-01-02 15:59:00,77.512,77.57,77.508,77.57,108900000.0
2008-01-02 16:00:00,77.559,77.584,77.54,77.584,89190000.0
2008-01-02 16:01:00,77.534,77.578,77.534,77.546,100670000.0
2008-01-02 16:02:00,77.532,77.574,77.528,77.574,43960000.0
2008-01-02 16:03:00,77.527,77.578,77.527,77.53,41140000.0
2008-01-02 16:04:00,77.558,77.564,77.503,77.503,30100000.0
2008-01-02 16:05:00,77.545,77.55,77.51,77.55,54360000.0
2008-01-02 16:06:00,77.539,77.548,77.516,77.527,22620000.0
2008-01-02 16:07:00,77.541,77.56,77.528,77.555,44340000.0
2008-01-02 16:08:00,77.525,77.561,77.525,77.555,42130000.0
2008-01-02 16:09:00,77.536,77.536,77.53,77.531,105910000.0
2008-01-02 16:10:00,77.512,77.543,77.512,77.543,87860000.0
2008-01-02 16:11:00,77.523,77.553,77.516,77.553,68200000.0
2008-01-02 16:12:00,77.545,77.545,77.517,77.543,75730000.0
2008-01-02 16:13:00,77.521,77.549,77.509,77.539,133910000.0
2008-01-02 16:15:00,77.553,77.557,77.518,77.521,154390000.0
2008-01-02 16:16:00,77.513,77.539,77.503,77.503,116750000.0
2008-01-02 16:17:00,77.532,77.532,77.497,77.517,99110000.0
2008-01-02 16:18:00,77.505,77.505,77.466,77.497,76810000.0
2008-01-02 16:19:00,77.472,77.5,77.468,77.47,95720000.0
2008-01-02 16:20:00,77.46,77.489,77.451,77.451,67560000.0
2008-01-02 16:21:00,77.478,77.478,77.41,77.431,85540000.0
2008-01-02 16:22:00,77.386,77.419,77.381,77.409,84500000.0
2008-01-02 16:23:00,77.421,77.421,77.346,77.346,33920000.0
2008-01-02 16:24:00,77.367,77.377,77.275,77.275,75630000.0
2008-01-02 16:25:00,77.277,77.31,77.264,77.31,73010000.0
2008-01-02 16:26:00,77.268,77.32,77.252,77.252,134810000.0
2008-01-02 16:27:00,77.235,77.291,77.188,77.188,95990000.0
2008-01-02 16:28:00,77.178,77.235,77.178,77.201,83990000.0
2008-01-02 16:29:00,77.192,77.255,77.192,77.222,76720000.0
2008-01-02 16:30:00,77.254,77.254,77.205,77.22,85770000.0
2008-01-02 16:31:00,77.2,77.214,77.153,77.179,68920000.0
2008-01-02 16:32:00,77.211,77.211,77.141,77.141,43680000.0
2008-01-02 16:33:00,77.188,77.196,77.151,77.173,81850000.0
2008-01-02 16:34:00,77.22,77.239,77.188,77.207,82300000.0
2008-01-02 16:35:00,77.204,77.229,77.197,77.202,77070000.0
2008-01-02 16:36:00,77.229,77.24,77.197,77.219,76260000.0
2008-01-02 16:37:00,77.232,77.232,77.171,77.197,59650000.0
2008-01-02 16:38:00,77.152,77.188,77.146,77.146,70840000.0
2008-01-02 16:39:00,77.179,77.202,77.147,77.202,75680000.0
2008-01-02 16:40:00,77.157,77.187,77.13,77.172,41800000.0
2008-01-02 16:41:00,77.133,77.179,77.133,77.175,91750000.0
2008-01-02 16:42:00,77.192,77.216,77.169,77.197,114870000.0
2008-01-02 16:43:00,77.213,77.243,77.209,77.219,86950000.0
2008-01-02 16:44:00,77.231,77.252,77.206,77.252,63720000.0
2008-01-02 16:45:00,77.244,77.248,77.206,77.236,67370000.0
2008-01-02 16:46:00,77.194,77.227,77.167,77.184,86860000.0
2008-01-02 16:47:00,77.171,77.201,77.171,77.175,67890000.0
2008-01-02 16:48:00,77.196,77.2,77.142,77.175,43600000.0
2008-01-02 16:49:00,77.132,77.171,77.132,77.162,48460000.0
2008-01-02 16:50:00,77.138,77.169,77.133,77.167,45650000.0
2008-01-02 16:51:00,77.16,77.181,77.142,77.142,58300000.0
2008-01-02 16:52:00,77.172,77.172,77.124,77.124,103200000.0
2008-01-02 16:53:00,77.137,77.187,77.137,77.162,90970000.0
2008-01-02 16:54:00,77.185,77.203,77.156,77.203,77040000.0
2008-01-02 16:55:00,77.15,77.198,77.15,77.177,108520000.0
2008-01-02 16:56:00,77.143,77.171,77.14,77.148,108150000.0
2008-01-02 16:57:00,77.158,77.158,77.101,77.103,98200000.0
2008-01-02 16:58:00,77.088,77.127,77.079,77.081,133510000.0
2008-01-02 16:59:00,77.091,77.144,77.083,77.144,117200000.0
2008-01-02 17:00:00,77.091,77.105,77.001,77.018,81340000.0
2008-01-02 17:01:00,77.037,77.037,76.845,76.845,91070000.0
2008-01-02 17:02:00,76.903,77.135,76.854,76.854,145240000.0
2008-01-02 17:03:00,76.898,76.919,76.878,76.883,93790000.0
2008-01-02 17:04:00,76.871,76.92,76.838,76.92,46550000.0
2008-01-02 17:05:00,76.91,76.91,76.849,76.852,116070000.0
2008-01-02 17:06:00,76.858,77.113,76.785,76.785,145960000.0
2008-01-02 17:07:00,76.814,76.827,76.792,76.793,134540000.0
2008-01-02 17:08:00,76.797,76.856,76.797,76.84,81910000.0
2008-01-02 17:09:00,76.822,76.828,76.784,76.821,109140000.0
2008-01-02 17:10:00,76.794,76.827,76.791,76.791,119890000.0
2008-01-02 17:11:00,76.778,76.815,76.762,76.78,69730000.0
2008-01-02 17:12:00,76.775,76.847,76.775,76.836,92020000.0
2008-01-02 17:13:00,76.836,76.847,76.821,76.827,21820000.0
2008-01-02 17:14:00,76.82,76.853,76.803,76.803,93710000.0
2008-01-02 17:15:00,76.812,76.843,76.799,76.843,44860000.0
2008-01-02 17:16:00,76.816,76.828,76.792,76.792,111230000.0
2008-01-02 17:17:00,76.805,76.849,76.799,76.845,130130000.0
2008-01-02 17:18:00,76.816,76.841,76.777,76.777,145540000.0
2008-01-02 17:19:00,76.779,76.817,76.77,76.774,82820000.0
2008-01-02 17:20:00,76.781,76.819,76.769,76.808,113190000.0
2008-01-02 17:21:00,76.805,76.832,76.779,76.814,107390000.0
2008-01-02 17:22:00,76.814,76.829,76.799,76.799,75430000.0
2008-01-02 17:23:00,76.808,76.84,76.801,76.801,88710000.0
2008-01-02 17:24:00,76.837,76.847,76.804,76.805,12770000.0
2008-01-02 17:25:00,76.822,76.855,76.81,76.832,64870000.0
2008-01-02 17:26:00,76.844,76.887,76.839,76.842,66260000.0
2008-01-02 17:27:00,76.88,76.909,76.86,76.894,78890000.0
2008-01-02 17:28:00,76.884,76.886,76.847,76.855,45180000.0
2008-01-02 17:29:00,76.859,76.886,76.838,76.885,95010000.0
2008-01-02 17:30:00,76.87,76.87,76.807,76.813,112830000.0
2008-01-02 17:31:00,76.803,76.849,76.803,76.849,91970000.0
2008-01-02 17:32:00,76.812,76.838,76.799,76.799,72220000.0
2008-01-02 17:33:00,76.801,76.828,76.782,76.816,66020000.0
2008-01-02 17:34:00,76.789,76.825,76.737,76.737,81220000.0
2008-01-02 17:35:00,76.705,76.752,76.591,76.591,64820000.0
2008-01-02 17:36:00,76.561,76.596,76.422,76.457,42870000.0
2008-01-02 17:37:00,76.486,76.57,76.473,76.541,45090000.0
2008-01-02 17:38:00,76.565,76.622,76.565,76.616,42220000.0
2008-01-02 17:39:00,76.577,76.618,76.561,76.563,53310000.0
2008-01-02 17:40:00,76.559,76.609,76.559,76.587,101390000.0
2008-01-02 17:41:00,76.607,76.641,76.596,76.608,88440000.0
2008-01-02 17:42:00,76.643,76.643,76.595,76.595,75400000.0
2008-01-02 17:43:00,76.601,76.63,76.583,76.599,113380000.0
2008-01-02 17:44:00,76.644,76.644,76.6,76.616,97850000.0
2008-01-02 17:45:00,76.623,76.634,76.598,76.634,104440000.0
2008-01-02 17:46:00,76.601,76.639,76.6,76.603,134940000.0
2008-01-02 17:47:00,76.611,76.654,76.608,76.654,110950000.0
2008-01-02 17:48:00,76.648,76.648,76.59,76.634,83190000.0
2008-01-02 17:49:00,76.587,76.604,76.546,76.584,84880000.0
2008-01-02 17:50:00,76.571,76.571,76.469,76.469,143790000.0
2008-01-02 17:51:00,76.451,76.489,76.413,76.456,86570000.0
2008-01-02 17:52:00,76.462,76.492,76.387,76.423,44460000.0
2008-01-02 17:53:00,76.423,76.423,76.378,76.399,116550000.0
2008-01-02 17:54:00,76.412,76.417,76.328,76.351,128790000.0
2008-01-02 17:55:00,76.323,76.351,76.235,76.282,146350000.0
2008-01-02 17:56:00,76.191,76.204,76.132,76.183,75580000.0
2008-01-02 17:57:00,76.232,76.321,76.191,76.281,112390000.0
2008-01-02 17:58:00,76.323,76.37,76.282,76.359,117940000.0
2008-01-02 17:59:00,76.32,76.333,76.29,76.29,76180000.0
2008-01-02 18:00:00,76.287,76.33,76.287,76.29,94750000.0
2008-01-02 18:01:00,76.301,76.34,76.279,76.279,20170000.0
2008-01-02 18:02:00,76.281,76.305,76.258,76.277,70290000.0
2008-01-02 18:03:00,76.313,76.327,76.268,76.282,131680000.0
2008-01-02 18:04:00,76.302,76.302,76.239,76.252,48080000.0
2008-01-02 18:05:00,76.293,76.318,76.244,76.244,35060000.0
2008-01-02 18:06:00,76.238,76.284,76.238,76.282,34590000.0
2008-01-02 18:07:00,76.273,76.273,76.238,76.244,24670000.0
2008-01-02 18:08:00,76.232,76.29,76.229,76.29,76080000.0
2008-01-02 18:09:00,76.272,76.278,76.227,76.234,72190000.0
2008-01-02 18:10:00,76.244,76.287,76.235,76.243,128560000.0
2008-01-02 18:11:00,76.252,76.287,76.252,76.261,109070000.0
2008-01-02 18:12:00,76.291,76.291,76.23,76.254,94530000.0
2008-01-02 18:13:00,76.217,76.268,76.217,76.256,124720000.0
2008-01-02 18:14:00,76.244,76.244,76.181,76.193,85210000.0
2008-01-02 18:15:00,76.225,76.262,76.209,76.262,106630000.0
2008-01-02 18:16:00,76.242,76.271,76.234,76.234,41220000.0
2008-01-02 18:17:00,76.232,76.255,76.205,76.243,43790000.0
2008-01-02 18:18:00,76.218,76.255,76.213,76.228,27090000.0
2008-01-02 18:19:00,76.227,76.27,76.227,76.239,43370000.0
2008-01-02 18:20:00,76.231,76.255,76.201,76.23,25020000.0
2008-01-02 18:21:00,76.225,76.229,76.192,76.216,44610000.0
2008-01-02 18:22:00,76.22,76.22,76.138,76.197,45680000.0
2008-01-02 18:23:00,76.16,76.204,76.139,76.16,107150000.0
2008-01-02 18:24:00,76.196,76.23,76.164,76.23,93430000.0
2008-01-02 18:25:00,76.214,76.275,76.199,76.27,65710000.0
2008-01-02 18:26:00,76.237,76.3,76.237,76.3,91650000.0
2008-01-02 18:27:00,76.298,76.318,76.272,76.307,123640000.0
2008-01-02 18:28:00,76.314,76.319,76.291,76.315,104360000.0
2008-01-02 18:29:00,76.326,76.354,76.299,76.315,162550000.0
2008-01-02 18:30:00,76.314,76.347,76.314,76.316,120690000.0
2008-01-02 18:31:00,76.342,76.342,76.288,76.314,100080000.0
2008-01-02 18:32:00,76.273,76.304,76.268,76.28,77980000.0
2008-01-02 18:33:00,76.31,76.318,76.271,76.274,95350000.0
2008-01-02 18:34:00,76.286,76.329,76.286,76.315,70100000.0
2008-01-02 18:35:00,76.294,76.328,76.289,76.297,81120000.0
2008-01-02 18:36:00,76.334,76.34,76.306,76.332,78470000.0
2008-01-02 18:37:00,76.295,76.334,76.287,76.334,38100000.0
2008-01-02 18:38:00,76.293,76.333,76.293,76.3,76100000.0
2008-01-02 18:39:00,76.328,76.337,76.285,76.285,73650000.0
2008-01-02 18:40:00,76.313,76.313,76.277,76.282,126150000.0
2008-01-02 18:41:00,76.309,76.309,76.277,76.282,101150000.0
2008-01-02 18:42:00,76.315,76.36,76.29,76.36,87520000.0
2008-01-02 18:43:00,76.332,76.338,76.293,76.295,87910000.0
2008-01-02 18:44:00,76.324,76.331,76.285,76.297,87240000.0
2008-01-02 18:45:00,76.332,76.332,76.282,76.282,58540000.0
2008-01-02 18:46:00,76.294,76.33,76.285,76.33,39330000.0
2008-01-02 18:47:00,76.347,76.354,76.304,76.314,86820000.0
2008-01-02 18:48:00,76.332,76.343,76.307,76.343,85630000.0
2008-01-02 18:49:00,76.3,76.328,76.271,76.284,76380000.0
2008-01-02 18:50:00,76.262,76.267,76.229,76.258,82860000.0
2008-01-02 18:51:00,76.247,76.26,76.216,76.253,62340000.0
2008-01-02 18:52:00,76.269,76.287,76.251,76.259,68150000.0
2008-01-02 18:53:00,76.284,76.284,76.228,76.242,78000000.0
2008-01-02 18:54:00,76.266,76.282,76.246,76.255,46810000.0
2008-01-02 18:55:00,76.296,76.3,76.275,76.282,95450000.0
2008-01-02 18:56:00,76.267,76.286,76.247,76.277,114790000.0
2008-01-02 18:57:00,76.276,76.288,76.249,76.276,84480000.0
2008-01-02 18:58:00,76.255,76.305,76.255,76.305,62870000.0
2008-01-02 18:59:00,76.295,76.295,76.252,76.252,55800000.0
2008-01-02 19:00:00,76.264,76.287,76.227,76.227,88020000.0
2008-01-02 19:01:00,76.258,76.26,76.256,76.258,65010000.0
2008-01-02 19:02:00,76.207,76.231,76.177,76.227,40910000.0
2008-01-02 19:03:00,76.229,76.248,76.202,76.232,52650000.0
2008-01-02 19:04:00,76.212,76.241,76.207,76.207,39010000.0
2008-01-02 19:05:00,76.192,76.225,76.192,76.193,59210000.0
2008-01-02 19:06:00,76.222,76.232,76.208,76.226,104210000.0
2008-01-02 19:07:00,76.178,76.198,76.147,76.151,85490000.0
2008-01-02 19:08:00,76.187,76.2,76.168,76.171,66550000.0
2008-01-02 19:09:00,76.191,76.23,76.176,76.213,106380000.0
2008-01-02 19:10:00,76.192,76.24,76.189,76.24,104140000.0
2008-01-02 19:11:00,76.202,76.24,76.198,76.201,98640000.0
2008-01-02 19:12:00,76.232,76.232,76.188,76.223,126280000.0
2008-01-02 19:13:00,76.192,76.194,76.183,76.183,115880000.0
2008-01-02 19:14:00,76.215,76.234,76.195,76.234,85810000.0
2008-01-02 19:15:00,76.221,76.221,76.152,76.152,88210000.0
2008-01-02 19:16:00,76.138,76.18,76.122,76.124,143170000.0
2008-01-02 19:17:00,76.102,76.102,76.008,76.008,100050000.0
2008-01-02 19:18:00,76.029,76.029,75.98,76.013,45010000.0
2008-01-02 19:19:00,75.975,76.027,75.975,76.018,116980000.0
2008-01-02 19:20:00,76.004,76.066,76.004,76.066,133680000.0
2008-01-02 19:21:00,76.066,76.078,76.041,76.044,133660000.0
2008-01-02 19:22:00,76.028,76.046,75.989,76.004,77020000.0
2008-01-02 19:23:00,75.997,76.039,75.997,76.019,116720000.0
2008-01-02 19:24:00,76.022,76.067,75.986,76.067,113120000.0
2008-01-02 19:25:00,76.061,76.069,76.01,76.044,75750000.0
2008-01-02 19:26:00,76.017,76.056,76.017,76.051,95940000.0
2008-01-02 19:27:00,76.058,76.074,76.04,76.074,16200000.0
2008-01-02 19:28:00,76.092,76.092,76.059,76.083,149340000.0
2008-01-02 19:29:00,76.094,76.094,76.055,76.055,75630000.0
2008-01-02 19:30:00,76.074,76.078,76.047,76.057,106600000.0
2008-01-02 19:31:00,76.041,76.051,76.014,76.051,111440000.0
2008-01-02 19:32:00,76.003,76.031,75.995,75.995,80840000.0
2008-01-02 19:33:00,76.023,76.039,75.999,76.039,96810000.0
2008-01-02 19:34:00,76.034,76.046,76.011,76.046,14730000.0
2008-01-02 19:35:00,76.014,76.041,75.978,75.986,97060000.0
2008-01-02 19:36:00,76.022,76.033,75.985,75.991,19800000.0
2008-01-02 19:37:00,76.004,76.041,75.995,76.023,111390000.0
2008-01-02 19:38:00,76.005,76.046,75.996,76.017,96280000.0
2008-01-02 19:39:00,76.04,76.044,75.995,76.03,93880000.0
2008-01-02 19:40:00,76.029,76.077,76.029,76.033,129070000.0
2008-01-02 19:41:00,76.057,76.067,76.057,76.067,121110000.0
2008-01-02 19:42:00,76.058,76.063,76.053,76.058,84410000.0
2008-01-02 19:43:00,76.068,76.083,76.046,76.083,86740000.0
2008-01-02 19:44:00,76.046,76.047,76.04,76.04,140650000.0
2008-01-02 19:45:00,76.075,76.075,76.034,76.073,95970000.0
2008-01-02 19:46:00,76.062,76.062,76.002,76.002,43940000.0
2008-01-02 19:47:00,76.014,76.04,76.006,76.04,108580000.0
2008-01-02 19:48:00,76.042,76.042,75.996,76.001,138460000.0
2008-01-02 19:49:00,75.995,76.028,75.985,75.992,140410000.0
2008-01-02 19:50:00,76.033,76.033,75.988,76.002,70950000.0
2008-01-02 19:51:00,76.03,76.052,76.0,76.0,104810000.0
2008-01-02 19:52:00,76.008,76.037,76.002,76.025,116640000.0
2008-01-02 19:53:00,76.041,76.046,76.039,76.044,73790000.0
2008-01-02 19:54:00,76.032,76.032,76.018,76.018,93660000.0
2008-01-02 19:55:00,76.067,76.073,76.044,76.066,17520000.0
2008-01-02 19:56:00,76.025,76.059,76.023,76.023,111910000.0
2008-01-02 19:57:00,76.057,76.057,76.048,76.048,138280000.0
2008-01-02 19:58:00,76.012,76.042,76.012,76.042,140370000.0
2008-01-02 19:59:00,76.033,76.034,75.98,75.991,77930000.0
2008-01-02 20:00:00,76.005,76.028,75.986,76.021,113080000.0
2008-01-02 20:01:00,76.013,76.041,76.003,76.041,115790000.0
2008-01-02 20:02:00,76.034,76.045,76.017,76.025,71340000.0
2008-01-02 20:03:00,76.04,76.067,76.035,76.061,101180000.0
2008-01-02 20:04:00,76.05,76.065,76.034,76.034,7890000.0
2008-01-02 20:05:00,76.034,76.079,76.034,76.042,53440000.0
2008-01-02 20:06:00,76.059,76.077,76.035,76.035,25660000.0
2008-01-02 20:07:00,76.052,76.067,76.028,76.031,98630000.0
2008-01-02 20:08:00,76.056,76.073,76.039,76.067,82680000.0
2008-01-02 20:09:00,76.048,76.048,76.015,76.044,120330000.0
2008-01-02 20:10:00,76.021,76.052,76.02,76.024,122370000.0
2008-01-02 20:11:00,76.045,76.052,76.02,76.02,114860000.0
2008-01-02 20:12:00,76.034,76.041,76.004,76.041,113310000.0
2008-01-02 20:13:00,76.015,76.015,75.973,75.973,49750000.0
2008-01-02 20:14:00,75.974,76.009,75.963,76.009,24690000.0
2008-01-02 20:15:00,76.001,76.017,75.986,75.994,54550000.0
2008-01-02 20:16:00,75.997,76.051,75.997,76.051,110460000.0
2008-01-02 20:17:00,76.008,76.046,75.999,75.999,77310000.0
2008-01-02 20:18:00,75.993,76.023,75.983,76.014,110910000.0
2008-01-02 20:19:00,75.97,75.975,75.902,75.902,105330000.0
2008-01-02 20:20:00,75.942,75.942,75.897,75.914,122440000.0
2008-01-02 20:21:00,75.949,75.958,75.921,75.958,75030000.0
2008-01-02 20:22:00,75.943,75.971,75.933,75.933,94770000.0
2008-01-02 20:23:00,75.976,76.003,75.957,76.003,103240000.0
2008-01-02 20:24:00,75.979,75.979,75.947,75.959,47220000.0
2008-01-02 20:25:00,75.951,75.983,75.95,75.983,125800000.0
2008-01-02 20:26:00,75.946,75.985,75.946,75.985,94370000.0
2008-01-02 20:27:00,75.963,75.989,75.959,75.989,74170000.0
2008-01-02 20:28:00,75.953,75.955,75.943,75.951,104370000.0
2008-01-02 20:29:00,75.969,76.008,75.956,76.008,109240000.0
2008-01-02 20:30:00,76.005,76.006,75.997,76.006,116440000.0
2008-01-02 20:31:00,75.964,75.991,75.964,75.988,115160000.0
2008-01-02 20:32:00,75.998,76.011,75.969,76.011,81940000.0
2008-01-02 20:33:00,76.004,76.018,75.981,75.981,53550000.0
2008-01-02 20:34:00,76.018,76.04,75.997,76.005,67650000.0
2008-01-02 20:35:00,76.005,76.045,76.005,76.038,69040000.0
2008-01-02 20:36:00,76.045,76.048,76.016,76.048,102200000.0
2008-01-02 20:37:00,76.023,76.06,76.015,76.031,64740000.0
2008-01-02 20:39:00,76.064,76.068,76.042,76.059,10790000.0
2008-01-02 20:40:00,76.019,76.046,76.013,76.024,111280000.0
2008-01-02 20:41:00,76.033,76.065,76.033,76.065,94260000.0
2008-01-02 20:42:00,76.065,76.065,76.022,76.022,56960000.0
2008-01-02 20:43:00,76.03,76.048,76.015,76.04,46270000.0
2008-01-02 20:44:00,76.053,76.059,76.017,76.026,62760000.0
2008-01-02 20:45:00,76.044,76.044,76.026,76.029,85340000.0
2008-01-02 20:46:00,76.075,76.082,76.046,76.082,113670000.0
2008-01-02 20:47:00,76.056,76.056,76.042,76.047,106520000.0
2008-01-02 20:48:00,76.082,76.093,76.064,76.093,126270000.0
2008-01-02 20:49:00,76.067,76.067,76.06,76.061,95480000.0
2008-01-02 20:50:00,76.074,76.111,76.074,76.107,82840000.0
2008-01-02 20:51:00,76.097,76.107,76.068,76.096,68220000.0
2008-01-02 20:52:00,76.048,76.074,76.043,76.049,93300000.0
2008-01-02 20:53:00,76.075,76.075,76.028,76.06,59670000.0
2008-01-02 20:54:00,76.056,76.056,76.049,76.049,60970000.0
2008-01-02 20:56:00,76.053,76.053,76.009,76.014,110010000.0
2008-01-02 20:57:00,76.023,76.051,76.015,76.051,11300000.0
2008-01-02 20:58:00,76.044,76.047,76.007,76.014,137710000.0
2008-01-02 20:59:00,76.01,76.06,76.01,76.035,92430000.0
2008-01-02 21:00:00,76.023,76.066,75.973,76.026,92330000.0
2008-01-02 21:01:00,76.02,76.06,76.02,76.06,125990000.0
2008-01-02 21:02:00,76.044,76.145,76.044,76.126,133820000.0
2008-01-02 21:03:00,76.154,76.154,76.118,76.145,105650000.0
2008-01-02 21:04:00,76.144,76.144,76.047,76.047,56360000.0
2008-01-02 21:05:00,76.043,76.063,75.99,76.016,68090000.0
2008-01-02 21:06:00,76.03,76.051,75.995,76.011,92150000.0
2008-01-02 21:07:00,76.056,76.1,76.033,76.07,153650000.0
2008-01-02 21:08:00,76.069,76.112,76.069,76.086,159860000.0
2008-01-02 21:09:00,76.125,76.134,76.084,76.089,119930000.0
2008-01-02 21:10:00,76.137,76.164,76.127,76.163,19200000.0
2008-01-02 21:11:00,76.162,76.162,76.111,76.143,104700000.0
2008-01-02 21:12:00,76.122,76.134,76.098,76.134,11700000.0
2008-01-02 21:13:00,76.118,76.142,76.095,76.095,13140000.0
2008-01-02 21:14:00,76.127,76.144,76.105,76.129,150120000.0
2008-01-02 21:15:00,76.159,76.159,76.126,76.126,147580000.0
2008-01-02 21:16:00,76.116,76.151,76.116,76.131,103910000.0
2008-01-02 21:17:00,76.153,76.155,76.122,76.151,128570000.0
2008-01-02 21:18:00,76.17,76.184,76.145,76.172,18230000.0
2008-01-02 21:19:00,76.179,76.212,76.172,76.175,75310000.0
2008-01-02 21:20:00,76.208,76.208,76.17,76.201,61050000.0
2008-01-02 21:21:00,76.16,76.196,76.155,76.177,90640000.0
2008-01-02 21:22:00,76.167,76.187,76.132,76.187,113990000.0
2008-01-02 21:23:00,76.163,76.218,76.163,76.165,62800000.0
2008-01-02 21:24:00,76.165,76.199,76.159,76.199,121190000.0
2008-01-02 21:25:00,76.193,76.204,76.176,76.204,61560000.0
2008-01-02 21:26:00,76.175,76.191,76.162,76.191,127990000.0
2008-01-02 21:27:00,76.191,76.201,76.16,76.201,81000000.0
2008-01-02 21:28:00,76.198,76.2,76.197,76.199,90540000.0
2008-01-02 21:29:00,76.167,76.2,76.157,76.185,83080000.0
2008-01-02 21:30:00,76.175,76.182,76.145,76.178,84420000.0
2008-01-02 21:31:00,76.15,76.173,76.147,76.17,15820000.0
2008-01-02 21:32:00,76.204,76.208,76.18,76.202,113550000.0
2008-01-02 21:33:00,76.201,76.208,76.162,76.162,83850000.0
2008-01-02 21:34:00,76.171,76.209,76.168,76.205,112860000.0
2008-01-02 21:35:00,76.159,76.192,76.142,76.142,63080000.0
2008-01-02 21:36:00,76.165,76.183,76.129,76.168,44320000.0
2008-01-02 21:37:00,76.153,76.153,76.101,76.107,99520000.0
2008-01-02 21:38:00,76.125,76.125,76.073,76.105,59700000.0
2008-01-02 21:39:00,76.068,76.112,76.068,76.112,97920000.0
2008-01-02 21:40:00,76.059,76.087,76.055,76.081,108240000.0
2008-01-02 21:41:00,76.092,76.097,76.056,76.086,104590000.0
2008-01-02 21:42:00,76.09,76.108,76.071,76.105,62960000.0
2008-01-02 21:43:00,76.06,76.083,76.052,76.052,84310000.0
2008-01-02 21:44:00,76.087,76.11,76.056,76.1,94820000.0
2008-01-02 21:45:00,76.093,76.107,76.08,76.107,9240000.0
2008-01-02 21:46:00,76.078,76.096,76.059,76.076,90140000.0
2008-01-02 21:47:00,76.09,76.097,76.085,76.096,84630000.0
2008-01-02 21:48:00,76.087,76.102,76.078,76.102,60140000.0
2008-01-02 21:49:00,76.116,76.116,76.108,76.115,91720000.0
2008-01-02 21:50:00,76.109,76.114,76.083,76.114,127750000.0
2008-01-02 21:51:00,76.112,76.112,76.085,76.086,100130000.0
2008-01-02 21:52:00,76.108,76.11,76.085,76.085,124750000.0
2008-01-02 21:53:00,76.111,76.111,76.085,76.085,128550000.0
2008-01-02 21:54:00,76.12,76.134,76.085,76.134,119780000.0
2008-01-02 21:55:00,76.083,76.138,76.083,76.105,82660000.0
2008-01-02 21:56:00,76.105,76.144,76.105,76.144,129450000.0
2008-01-02 21:57:00,76.134,76.143,76.095,76.143,76880000.0
2008-01-02 21:58:00,76.102,76.131,76.091,76.116,82370000.0
2008-01-02 21:59:00,76.079,76.1,76.066,76.088,86450000.0
2008-01-02 22:00:00,76.054,76.085,76.054,76.074,102090000.0
2008-01-02 22:01:00,76.055,76.066,76.053,76.066,59660000.0
2008-01-02 22:02:00,76.058,76.064,76.053,76.053,108390000.0
2008-01-02 22:03:00,76.072,76.072,76.027,76.041,75340000.0
2008-01-02 22:04:00,76.045,76.05,76.025,76.03,79310000.0
2008-01-02 22:05:00,76.037,76.038,76.03,76.038,101450000.0
2008-01-02 22:06:00,76.032,76.051,76.019,76.019,74920000.0
2008-01-02 22:07:00,76.005,76.014,75.994,75.994,100890000.0
2008-01-02 22:08:00,75.997,75.997,75.989,75.996,102380000.0
2008-01-02 22:09:00,76.014,76.014,75.982,75.994,96600000.0
2008-01-02 22:11:00,75.983,76.01,75.983,76.005,79180000.0
2008-01-02 22:12:00,76.043,76.043,76.008,76.008,62060000.0
2008-01-02 22:15:00,76.035,76.035,76.026,76.028,100630000.0
2008-01-02 22:16:00,75.986,75.99,75.982,75.989,120950000.0
2008-01-02 22:17:00,75.981,75.988,75.98,75.988,82730000.0
2008-01-02 22:18:00,76.013,76.013,75.995,76.0,62390000.0
2008-01-02 22:20:00,75.987,76.001,75.983,75.999,101140000.0
2008-01-02 22:21:00,76.024,76.024,75.991,75.991,140050000.0
2008-01-02 22:22:00,75.98,75.996,75.98,75.996,71200000.0
2008-01-02 22:23:00,76.006,76.006,75.993,75.994,89480000.0
2008-01-02 22:24:00,76.025,76.025,76.019,76.019,3380000.0
2008-01-02 22:25:00,76.013,76.013,76.011,76.011,3570000.0
2008-01-02 22:26:00,75.997,75.997,75.99,75.991,86990000.0
2008-01-02 22:27:00,76.024,76.024,76.002,76.011,53010000.0
2008-01-02 22:28:00,76.001,76.007,76.001,76.006,51500000.0
2008-01-02 22:29:00,75.996,75.998,75.993,75.993,43600000.0
2008-01-02 22:30:00,76.014,76.014,75.979,75.983,61870000.0
2008-01-02 22:31:00,75.97,75.97,75.967,75.969,65050000.0
2008-01-02 22:32:00,75.976,75.984,75.974,75.984,63900000.0
2008-01-02 22:33:00,76.016,76.016,76.004,76.006,89890000.0
2008-01-02 22:34:00,76.001,76.014,76.001,76.014,53950000.0
2008-01-02 22:35:00,76.032,76.053,76.032,76.046,58410000.0
2008-01-02 22:36:00,76.075,76.075,76.048,76.048,81920000.0
2008-01-02 22:37:00,76.059,76.066,76.059,76.066,75360000.0
2008-01-02 22:38:00,76.057,76.062,76.05,76.05,73770000.0
2008-01-02 22:39:00,76.071,76.075,76.069,76.07,82690000.0
2008-01-02 22:40:00,76.037,76.037,76.029,76.029,50540000.0
2008-01-02 22:41:00,76.019,76.032,76.019,76.027,40940000.0
2008-01-02 22:42:00,76.053,76.053,76.034,76.047,62780000.0
2008-01-02 22:43:00,76.054,76.055,76.042,76.042,72740000.0
2008-01-02 22:44:00,76.046,76.047,76.038,76.04,69290000.0
2008-01-02 22:45:00,76.063,76.063,76.034,76.034,38730000.0
2008-01-02 22:46:00,76.012,76.013,76.012,76.013,3380000.0
2008-01-02 22:47:00,76.0,76.007,75.999,76.007,101920000.0
2008-01-02 22:48:00,76.034,76.034,76.03,76.03,4880000.0
2008-01-02 22:50:00,76.003,76.021,76.003,76.021,95690000.0
2008-01-02 22:51:00,76.053,76.053,76.034,76.042,94670000.0
2008-01-02 22:52:00,76.03,76.037,76.03,76.037,61780000.0
2008-01-02 22:53:00,76.049,76.049,76.046,76.046,41780000.0
2008-01-02 22:54:00,76.072,76.072,76.052,76.052,41650000.0
2008-01-02 22:55:00,76.056,76.056,76.049,76.049,15090000.0
2008-01-02 22:57:00,76.065,76.067,76.043,76.05,54250000.0
2008-01-02 22:59:00,76.059,76.059,76.057,76.057,67690000.0
2008-01-02 23:00:00,76.069,76.082,76.059,76.082,109470000.0
2008-01-02 23:01:00,76.093,76.095,76.083,76.083,43120000.0
2008-01-02 23:02:00,76.093,76.107,76.083,76.097,29120000.0
2008-01-02 23:03:00,76.133,76.133,76.092,76.092,67350000.0
2008-01-02 23:04:00,76.095,76.098,76.088,76.097,69810000.0
2008-01-02 23:05:00,76.112,76.133,76.112,76.133,94400000.0
2008-01-02 23:06:00,76.166,76.166,76.159,76.159,73450000.0
2008-01-02 23:08:00,76.125,76.125,76.116,76.116,118520000.0
2008-01-02 23:09:00,76.16,76.19,76.139,76.176,44210000.0
2008-01-02 23:10:00,76.165,76.173,76.163,76.163,34170000.0
2008-01-02 23:11:00,76.165,76.173,76.152,76.152,45180000.0
2008-01-02 23:12:00,76.17,76.17,76.136,76.144,12330000.0
2008-01-02 23:13:00,76.142,76.146,76.142,76.146,8080000.0
2008-01-02 23:14:00,76.139,76.14,76.133,76.135,10150000.0
2008-01-02 23:15:00,76.169,76.169,76.138,76.138,42780000.0
2008-01-02 23:16:00,76.138,76.145,76.134,76.14,62000000.0
2008-01-02 23:17:00,76.13,76.137,76.13,76.137,44800000.0
2008-01-02 23:18:00,76.165,76.165,76.132,76.132,58200000.0
2008-01-02 23:19:00,76.139,76.139,76.137,76.138,42360000.0
2008-01-02 23:20:00,76.131,76.135,76.128,76.128,36690000.0
2008-01-02 23:21:00,76.165,76.165,76.134,76.134,77330000.0
2008-01-02 23:22:00,76.134,76.137,76.128,76.128,82150000.0
2008-01-02 23:24:00,76.163,76.163,76.156,76.156,43530000.0
2008-01-02 23:27:00,76.154,76.154,76.125,76.13,48190000.0
2008-01-02 23:30:00,76.162,76.162,76.143,76.143,61310000.0
2008-01-02 23:32:00,76.128,76.13,76.127,76.13,71440000.0
2008-01-02 23:33:00,76.156,76.156,76.128,76.132,31200000.0
2008-01-02 23:34:00,76.124,76.143,76.124,76.14,33210000.0
2008-01-02 23:35:00,76.129,76.133,76.125,76.129,36950000.0
2008-01-02 23:36:00,76.17,76.17,76.127,76.127,118420000.0
2008-01-02 23:37:00,76.125,76.128,76.12,76.121,73510000.0
2008-01-02 23:39:00,76.157,76.157,76.148,76.149,37270000.0
2008-01-02 23:40:00,76.133,76.143,76.133,76.142,64520000.0
2008-01-02 23:41:00,76.139,76.145,76.138,76.145,88660000.0
2008-01-02 23:42:00,76.178,76.178,76.134,76.134,75860000.0
2008-01-02 23:43:00,76.138,76.14,76.137,76.139,74580000.0
2008-01-02 23:44:00,76.13,76.145,76.13,76.145,107810000.0
2008-01-02 23:45:00,76.182,76.182,76.131,76.131,128350000.0
2008-01-02 23:48:00,76.155,76.155,76.149,76.149,100950000.0
2008-01-02 23:50:00,76.146,76.146,76.138,76.138,102680000.0
2008-01-02 23:51:00,76.162,76.162,76.14,76.14,75050000.0
2008-01-02 23:52:00,76.151,76.165,76.151,76.157,71790000.0
2008-01-02 23:53:00,76.168,76.177,76.168,76.177,77100000.0
2008-01-02 23:54:00,76.201,76.201,76.175,76.183,78040000.0
2008-01-02 23:55:00,76.192,76.197,76.19,76.19,59720000.0
2008-01-02 23:56:00,76.196,76.196,76.179,76.179,84760000.0
2008-01-02 23:57:00,76.193,76.193,76.166,76.188,74800000.0
2008-01-02 23:58:00,76.169,76.185,76.169,76.185,80260000.0
2008-01-02 23:59:00,76.199,76.205,76.194,76.196,77510000.0
2008-01-03 00:00:00,76.238,76.238,76.232,76.232,79820000.0
2008-01-03 00:01:00,76.189,76.191,76.186,76.188,113070000.0
2008-01-03 00:02:00,76.198,76.2,76.196,76.199,107620000.0
2008-01-03 00:03:00,76.224,76.224,76.198,76.209,98500000.0
2008-01-03 00:04:00,76.192,76.192,76.173,76.187,61410000.0
2008-01-03 00:06:00,76.218,76.218,76.211,76.211,80000000.0
2008-01-03 00:09:00,76.214,76.214,76.171,76.171,73790000.0
2008-01-03 00:10:00,76.186,76.189,76.186,76.188,54150000.0
2008-01-03 00:12:00,76.213,76.213,76.193,76.2,121820000.0
2008-01-03 00:13:00,76.184,76.184,76.178,76.178,4880000.0
2008-01-03 00:14:00,76.189,76.212,76.184,76.212,53600000.0
2008-01-03 00:15:00,76.241,76.241,76.197,76.197,60190000.0
2008-01-03 00:16:00,76.206,76.218,76.205,76.218,102960000.0
2008-01-03 00:17:00,76.207,76.207,76.2,76.2,50710000.0
2008-01-03 00:18:00,76.225,76.225,76.197,76.203,44860000.0
2008-01-03 00:19:00,76.189,76.19,76.187,76.188,65330000.0
2008-01-03 00:21:00,76.224,76.224,76.205,76.205,67040000.0
2008-01-03 00:22:00,76.192,76.197,76.19,76.197,58140000.0
2008-01-03 00:24:00,76.213,76.213,76.185,76.185,59230000.0
2008-01-03 00:25:00,76.185,76.19,76.185,76.186,59930000.0
2008-01-03 00:26:00,76.179,76.195,76.179,76.195,40170000.0
2008-01-03 00:27:00,76.233,76.233,76.21,76.21,37090000.0
2008-01-03 00:29:00,76.197,76.205,76.191,76.205,106070000.0
2008-01-03 00:30:00,76.233,76.233,76.193,76.193,131440000.0
2008-01-03 00:31:00,76.178,76.185,76.171,76.185,82460000.0
2008-01-03 00:32:00,76.178,76.18,76.177,76.178,60210000.0
2008-01-03 00:33:00,76.199,76.199,76.186,76.186,3940000.0
2008-01-03 00:34:00,76.162,76.164,76.162,76.164,2450000.0
2008-01-03 00:36:00,76.204,76.204,76.163,76.169,138850000.0
2008-01-03 00:37:00,76.177,76.179,76.175,76.179,49330000.0
2008-01-03 00:39:00,76.206,76.206,76.197,76.197,34240000.0
2008-01-03 00:42:00,76.215,76.215,76.202,76.202,66580000.0
2008-01-03 00:45:00,76.228,76.228,76.219,76.22,81730000.0
2008-01-03 00:46:00,76.187,76.191,76.185,76.187,115320000.0
2008-01-03 00:48:00,76.227,76.227,76.22,76.22,111210000.0
2008-01-03 00:51:00,76.214,76.214,76.204,76.21,27940000.0
2008-01-03 00:52:00,76.217,76.217,76.209,76.214,50040000.0
2008-01-03 00:54:00,76.264,76.264,76.235,76.235,45750000.0
2008-01-03 00:55:00,76.238,76.239,76.237,76.239,49940000.0
2008-01-03 00:57:00,76.275,76.276,76.269,76.269,98970000.0
2008-01-03 00:58:00,76.248,76.25,76.245,76.246,72890000.0
2008-01-03 01:00:00,76.276,76.276,76.24,76.24,121570000.0
2008-01-03 01:01:00,76.247,76.259,76.247,76.255,108370000.0
2008-01-03 01:03:00,76.306,76.308,76.301,76.302,106680000.0
2008-01-03 01:06:00,76.288,76.288,76.281,76.282,87430000.0
2008-01-03 01:09:00,76.304,76.306,76.296,76.296,77690000.0
2008-01-03 01:12:00,76.292,76.292,76.253,76.253,71910000.0
2008-01-03 01:13:00,76.237,76.24,76.236,76.237,116660000.0
2008-01-03 01:15:00,76.277,76.277,76.27,76.27,84910000.0
2008-01-03 01:16:00,76.23,76.237,76.229,76.236,84490000.0
2008-01-03 01:17:00,76.245,76.245,76.231,76.231,84240000.0
2008-01-03 01:18:00,76.259,76.259,76.224,76.224,60720000.0
2008-01-03 01:19:00,76.227,76.227,76.219,76.219,40670000.0
2008-01-03 01:20:00,76.203,76.203,76.179,76.179,82720000.0
2008-01-03 01:21:00,76.192,76.192,76.171,76.179,78610000.0
2008-01-03 01:23:00,76.168,76.169,76.167,76.168,81680000.0
2008-01-03 01:24:00,76.192,76.192,76.162,76.162,62420000.0
2008-01-03 01:25:00,76.167,76.167,76.159,76.165,68440000.0
2008-01-03 01:26:00,76.16,76.169,76.16,76.165,72700000.0
2008-01-03 01:27:00,76.195,76.195,76.18,76.18,46110000.0
2008-01-03 01:29:00,76.157,76.161,76.156,76.159,109500000.0
2008-01-03 01:30:00,76.193,76.193,76.153,76.153,79670000.0
2008-01-03 01:32:00,76.139,76.14,76.137,76.138,65120000.0
2008-01-03 01:33:00,76.16,76.16,76.087,76.087,84760000.0
2008-01-03 01:34:00,76.065,76.072,76.043,76.043,64080000.0
2008-01-03 01:35:00,76.023,76.023,75.996,76.005,39830000.0
2008-01-03 01:36:00,76.031,76.031,75.995,76.009,54630000.0
2008-01-03 01:37:00,76.02,76.027,76.02,76.027,45730000.0
2008-01-03 01:38:00,76.019,76.026,76.019,76.026,57580000.0
2008-01-03 01:39:00,76.054,76.054,76.038,76.047,107210000.0
2008-01-03 01:40:00,76.034,76.034,75.994,76.001,81620000.0
2008-01-03 01:42:00,76.024,76.024,75.994,75.994,110950000.0
2008-01-03 01:43:00,75.997,76.005,75.994,76.004,92030000.0
2008-01-03 01:44:00,75.998,76.02,75.998,76.009,94870000.0
2008-01-03 01:45:00,76.034,76.034,76.021,76.026,120970000.0
2008-01-03 01:46:00,76.007,76.007,75.926,75.926,116810000.0
2008-01-03 01:47:00,75.913,75.924,75.913,75.919,71330000.0
2008-01-03 01:48:00,75.935,75.939,75.893,75.893,81770000.0
2008-01-03 01:49:00,75.877,75.877,75.862,75.868,145720000.0
2008-01-03 01:50:00,75.856,75.856,75.84,75.855,84710000.0
2008-01-03 01:51:00,75.893,75.893,75.856,75.863,45310000.0
2008-01-03 01:52:00,75.87,75.87,75.865,75.867,106780000.0
2008-01-03 01:53:00,75.879,75.88,75.876,75.877,121430000.0
2008-01-03 01:54:00,75.903,75.903,75.881,75.881,127540000.0
2008-01-03 01:55:00,75.886,75.886,75.88,75.88,75460000.0
2008-01-03 01:56:00,75.87,75.881,75.861,75.879,108630000.0
2008-01-03 01:57:00,75.917,75.919,75.891,75.891,108930000.0
2008-01-03 01:58:00,75.879,75.879,75.879,75.879,1320000.0
2008-01-03 02:00:00,75.881,75.881,75.861,75.865,18900000.0
2008-01-03 02:01:00,75.876,75.876,75.859,75.859,9510000.0
2008-01-03 02:02:00,75.862,75.872,75.854,75.855,110800000.0
2008-01-03 02:03:00,75.88,75.88,75.86,75.864,14060000.0
2008-01-03 02:05:00,75.863,75.881,75.863,75.877,87760000.0
2008-01-03 02:06:00,75.905,75.905,75.875,75.885,120520000.0
2008-01-03 02:07:00,75.889,75.893,75.874,75.874,122950000.0
2008-01-03 02:08:00,75.876,75.876,75.858,75.858,77370000.0
2008-01-03 02:09:00,75.888,75.888,75.862,75.862,109700000.0
2008-01-03 02:10:00,75.849,75.853,75.843,75.843,12440000.0
2008-01-03 02:11:00,75.856,75.857,75.849,75.849,118800000.0
2008-01-03 02:12:00,75.875,75.875,75.862,75.875,147280000.0
2008-01-03 02:13:00,75.869,75.894,75.862,75.894,165400000.0
2008-01-03 02:14:00,75.891,75.906,75.891,75.906,92070000.0
2008-01-03 02:15:00,75.908,75.938,75.908,75.91,132470000.0
2008-01-03 02:16:00,75.896,75.907,75.895,75.905,128690000.0
2008-01-03 02:17:00,75.918,75.918,75.906,75.906,90680000.0
2008-01-03 02:18:00,75.942,75.943,75.925,75.926,100590000.0
2008-01-03 02:20:00,75.939,75.939,75.919,75.925,129130000.0
2008-01-03 02:21:00,75.942,75.946,75.931,75.933,134210000.0
2008-01-03 02:23:00,75.936,75.939,75.934,75.934,106510000.0
2008-01-03 02:24:00,75.957,75.957,75.942,75.946,12740000.0
2008-01-03 02:26:00,75.955,75.959,75.939,75.945,120040000.0
2008-01-03 02:27:00,75.967,75.967,75.935,75.935,130360000.0
2008-01-03 02:28:00,75.934,75.934,75.926,75.933,79380000.0
2008-01-03 02:29:00,75.944,75.946,75.941,75.943,101980000.0
2008-01-03 02:30:00,75.937,75.965,75.936,75.944,21590000.0
2008-01-03 02:31:00,75.951,75.954,75.944,75.946,11830000.0
2008-01-03 02:32:00,75.953,75.957,75.942,75.944,107390000.0
2008-01-03 02:33:00,75.975,75.975,75.952,75.959,15030000.0
2008-01-03 02:34:00,75.94,75.94,75.933,75.934,5490000.0
2008-01-03 02:35:00,75.915,75.924,75.904,75.904,85820000.0
2008-01-03 02:36:00,75.925,75.925,75.905,75.908,114120000.0
2008-01-03 02:37:00,75.912,75.918,75.907,75.916,122150000.0
2008-01-03 02:38:00,75.929,75.929,75.924,75.925,78720000.0
2008-01-03 02:39:00,75.974,75.976,75.966,75.967,105580000.0
2008-01-03 02:40:00,75.934,75.944,75.93,75.933,16980000.0
2008-01-03 02:41:00,75.944,75.963,75.944,75.963,129220000.0
2008-01-03 02:42:00,75.993,75.993,75.955,75.963,156680000.0
2008-01-03 02:43:00,75.97,75.978,75.97,75.97,156800000.0
2008-01-03 02:44:00,75.973,75.973,75.936,75.942,94080000.0
2008-01-03 02:45:00,75.985,75.985,75.933,75.95,123980000.0
2008-01-03 02:46:00,75.954,75.961,75.951,75.958,132350000.0
2008-01-03 02:47:00,75.97,75.974,75.967,75.967,76470000.0
2008-01-03 02:48:00,75.993,75.993,75.97,75.97,107320000.0
2008-01-03 02:49:00,75.975,75.977,75.973,75.977,16380000.0
2008-01-03 02:50:00,75.988,76.001,75.983,76.001,110260000.0
2008-01-03 02:51:00,76.041,76.047,76.031,76.047,15860000.0
2008-01-03 02:52:00,76.055,76.055,76.041,76.047,9760000.0
2008-01-03 02:53:00,76.059,76.089,76.059,76.085,107330000.0
2008-01-03 02:54:00,76.117,76.117,76.082,76.093,13980000.0
2008-01-03 02:55:00,76.091,76.1,76.091,76.099,12410000.0
2008-01-03 02:56:00,76.086,76.094,76.08,76.085,104930000.0
2008-01-03 02:57:00,76.094,76.094,76.085,76.085,4510000.0
2008-01-03 02:58:00,76.052,76.052,76.039,76.039,6760000.0
2008-01-03 02:59:00,76.043,76.044,76.032,76.042,99700000.0
2008-01-03 03:00:00,76.071,76.071,76.055,76.055,9950000.0
2008-01-03 03:01:00,76.055,76.057,76.048,76.048,85280000.0
2008-01-03 03:02:00,76.044,76.063,76.042,76.062,120300000.0
2008-01-03 03:03:00,76.098,76.098,76.066,76.066,131520000.0
2008-01-03 03:04:00,76.048,76.049,76.044,76.045,78150000.0
2008-01-03 03:05:00,76.038,76.051,76.038,76.05,104280000.0
2008-01-03 03:06:00,76.086,76.086,76.077,76.077,7700000.0
2008-01-03 03:07:00,76.069,76.074,76.063,76.069,93360000.0
2008-01-03 03:08:00,76.062,76.071,76.058,76.063,121400000.0
2008-01-03 03:09:00,76.076,76.082,76.053,76.058,137500000.0
2008-01-03 03:10:00,76.074,76.084,76.074,76.076,84040000.0
2008-01-03 03:11:00,76.066,76.072,76.058,76.058,109800000.0
2008-01-03 03:12:00,76.08,76.08,76.035,76.035,5680000.0
2008-01-03 03:13:00,76.027,76.027,76.011,76.011,87600000.0
2008-01-03 03:14:00,76.017,76.017,76.001,76.006,128390000.0
2008-01-03 03:15:00,76.04,76.04,76.006,76.006,129230000.0
2008-01-03 03:16:00,76.012,76.025,76.012,76.015,78720000.0
2008-01-03 03:17:00,76.006,76.009,76.004,76.005,104480000.0
2008-01-03 03:18:00,76.042,76.042,76.018,76.018,6760000.0
2008-01-03 03:19:00,76.017,76.019,76.009,76.009,156430000.0
2008-01-03 03:20:00,76.019,76.027,76.013,76.026,83400000.0
2008-01-03 03:21:00,76.076,76.076,76.038,76.038,128260000.0
2008-01-03 03:22:00,76.044,76.05,76.042,76.047,128370000.0
2008-01-03 03:23:00,76.061,76.078,76.052,76.065,82040000.0
2008-01-03 03:24:00,76.06,76.091,76.06,76.066,106100000.0
2008-01-03 03:25:00,76.058,76.058,76.058,76.058,3790000.0
2008-01-03 03:26:00,76.065,76.067,76.057,76.057,107260000.0
2008-01-03 03:27:00,76.09,76.09,76.04,76.04,7740000.0
2008-01-03 03:28:00,76.016,76.02,76.0,76.0,15440000.0
2008-01-03 03:29:00,76.013,76.026,76.01,76.021,112630000.0
2008-01-03 03:30:00,76.059,76.059,76.024,76.05,134650000.0
2008-01-03 03:31:00,76.038,76.039,76.034,76.035,86230000.0
2008-01-03 03:32:00,76.026,76.034,76.026,76.033,114940000.0
2008-01-03 03:33:00,76.061,76.061,76.03,76.03,9810000.0
2008-01-03 03:34:00,76.022,76.022,76.015,76.015,4880000.0
2008-01-03 03:35:00,76.017,76.024,76.011,76.016,148200000.0
2008-01-03 03:36:00,76.044,76.044,76.015,76.03,154770000.0
2008-01-03 03:37:00,76.037,76.037,76.025,76.028,79990000.0
2008-01-03 03:39:00,76.053,76.059,76.049,76.049,131590000.0
2008-01-03 03:40:00,76.024,76.033,76.024,76.033,71880000.0
2008-01-03 03:41:00,76.027,76.037,76.026,76.026,102560000.0
2008-01-03 03:42:00,76.062,76.062,76.04,76.04,8300000.0
2008-01-03 03:43:00,76.043,76.051,76.039,76.05,16900000.0
2008-01-03 03:44:00,76.04,76.057,76.037,76.052,123010000.0
2008-01-03 03:45:00,76.086,76.09,76.061,76.061,129600000.0
2008-01-03 03:46:00,76.052,76.065,76.052,76.062,78710000.0
2008-01-03 03:47:00,76.058,76.066,76.058,76.065,103780000.0
2008-01-03 03:48:00,76.102,76.102,76.067,76.067,7140000.0
2008-01-03 03:49:00,76.067,76.072,76.064,76.068,150390000.0
2008-01-03 03:50:00,76.057,76.064,76.05,76.05,79860000.0
2008-01-03 03:51:00,76.076,76.076,76.047,76.047,128440000.0
2008-01-03 03:52:00,76.037,76.064,76.037,76.064,132630000.0
2008-01-03 03:53:00,76.077,76.077,76.065,76.065,80160000.0
2008-01-03 03:54:00,76.102,76.102,76.079,76.079,98640000.0
2008-01-03 03:55:00,76.095,76.1,76.095,76.1,5640000.0
2008-01-03 03:56:00,76.118,76.125,76.112,76.112,150740000.0
2008-01-03 03:57:00,76.131,76.133,76.105,76.133,153900000.0
2008-01-03 03:58:00,76.125,76.125,76.113,76.125,88000000.0
2008-01-03 03:59:00,76.115,76.116,76.1,76.113,120230000.0
2008-01-03 04:00:00,76.14,76.14,76.117,76.121,135640000.0
2008-01-03 04:01:00,76.123,76.123,76.081,76.081,81410000.0
2008-01-03 04:02:00,76.081,76.082,76.065,76.074,104310000.0
2008-01-03 04:03:00,76.09,76.09,76.061,76.068,18600000.0
2008-01-03 04:04:00,76.077,76.093,76.059,76.083,147700000.0
2008-01-03 04:05:00,76.064,76.101,76.058,76.095,134230000.0
2008-01-03 04:06:00,76.136,76.136,76.105,76.128,93570000.0
2008-01-03 04:07:00,76.1,76.125,76.087,76.112,92240000.0
2008-01-03 04:08:00,76.12,76.12,76.094,76.094,155730000.0
2008-01-03 04:09:00,76.122,76.122,76.086,76.101,105260000.0
2008-01-03 04:10:00,76.088,76.101,76.082,76.09,44630000.0
2008-01-03 04:11:00,76.097,76.097,76.088,76.095,127280000.0
2008-01-03 04:12:00,76.102,76.102,76.072,76.083,148160000.0
2008-01-03 04:13:00,76.062,76.093,76.062,76.093,145830000.0
2008-01-03 04:14:00,76.091,76.113,76.074,76.082,89450000.0
2008-01-03 04:15:00,76.124,76.124,76.084,76.086,113500000.0
2008-01-03 04:16:00,76.097,76.111,76.097,76.107,123310000.0
2008-01-03 04:17:00,76.102,76.13,76.102,76.102,81330000.0
2008-01-03 04:18:00,76.109,76.14,76.109,76.124,103650000.0
2008-01-03 04:19:00,76.105,76.129,76.105,76.129,11450000.0
2008-01-03 04:20:00,76.111,76.149,76.111,76.124,112480000.0
2008-01-03 04:21:00,76.163,76.163,76.135,76.162,13530000.0
2008-01-03 04:22:00,76.137,76.156,76.127,76.15,14970000.0
2008-01-03 04:23:00,76.122,76.152,76.122,76.142,142720000.0
2008-01-03 04:24:00,76.164,76.172,76.136,76.172,149690000.0
2008-01-03 04:25:00,76.142,76.171,76.142,76.157,87530000.0
2008-01-03 04:26:00,76.154,76.16,76.146,76.148,129840000.0
2008-01-03 04:27:00,76.174,76.179,76.167,76.173,130380000.0
2008-01-03 04:28:00,76.139,76.155,76.119,76.119,78940000.0
2008-01-03 04:29:00,76.132,76.14,76.109,76.14,105830000.0
2008-01-03 04:30:00,76.147,76.148,76.126,76.148,15850000.0
2008-01-03 04:31:00,76.134,76.141,76.132,76.138,133620000.0
2008-01-03 04:32:00,76.128,76.143,76.12,76.143,80540000.0
2008-01-03 04:33:00,76.15,76.153,76.133,76.15,108240000.0
2008-01-03 04:35:00,76.142,76.16,76.132,76.147,69620000.0
2008-01-03 04:36:00,76.177,76.179,76.143,76.167,69660000.0
2008-01-03 04:37:00,76.154,76.166,76.116,76.116,121250000.0
2008-01-03 04:38:00,76.117,76.141,76.102,76.141,102480000.0
2008-01-03 04:39:00,76.155,76.155,76.135,76.138,87010000.0
2008-01-03 04:40:00,76.132,76.171,76.132,76.146,112660000.0
2008-01-03 04:41:00,76.164,76.185,76.157,76.185,90090000.0
2008-01-03 04:42:00,76.2,76.201,76.169,76.17,110630000.0
2008-01-03 04:43:00,76.162,76.197,76.162,76.196,42160000.0
2008-01-03 04:44:00,76.187,76.205,76.18,76.205,39710000.0
2008-01-03 04:45:00,76.213,76.213,76.178,76.195,25470000.0
2008-01-03 04:46:00,76.185,76.185,76.164,76.176,46100000.0
2008-01-03 04:47:00,76.146,76.16,76.134,76.134,26710000.0
2008-01-03 04:48:00,76.164,76.17,76.136,76.155,38910000.0
2008-01-03 04:49:00,76.182,76.182,76.145,76.145,43620000.0
2008-01-03 04:50:00,76.164,76.164,76.127,76.132,110030000.0
2008-01-03 04:51:00,76.162,76.162,76.149,76.149,89320000.0
2008-01-03 04:52:00,76.141,76.16,76.134,76.16,64630000.0
2008-01-03 04:53:00,76.13,76.152,76.13,76.138,83660000.0
2008-01-03 04:54:00,76.176,76.176,76.165,76.165,124780000.0
2008-01-03 04:57:00,76.167,76.172,76.145,76.172,116680000.0
2008-01-03 04:58:00,76.151,76.171,76.151,76.168,89520000.0
2008-01-03 04:59:00,76.178,76.195,76.157,76.186,75560000.0
2008-01-03 05:00:00,76.204,76.204,76.159,76.181,94400000.0
2008-01-03 05:01:00,76.168,76.172,76.151,76.151,63020000.0
2008-01-03 05:02:00,76.162,76.183,76.162,76.175,79260000.0
2008-01-03 05:03:00,76.204,76.204,76.165,76.201,78300000.0
2008-01-03 05:04:00,76.18,76.185,76.18,76.185,32030000.0
2008-01-03 05:05:00,76.214,76.214,76.2,76.2,75570000.0
2008-01-03 05:06:00,76.212,76.212,76.191,76.191,70410000.0
2008-01-03 05:07:00,76.184,76.219,76.184,76.207,123550000.0
2008-01-03 05:08:00,76.234,76.24,76.205,76.229,91630000.0
2008-01-03 05:09:00,76.251,76.251,76.215,76.235,83570000.0
2008-01-03 05:10:00,76.208,76.224,76.205,76.224,89990000.0
2008-01-03 05:11:00,76.21,76.225,76.205,76.225,78490000.0
2008-01-03 05:12:00,76.23,76.23,76.198,76.215,55640000.0
2008-01-03 05:13:00,76.209,76.222,76.201,76.201,41270000.0
2008-01-03 05:14:00,76.227,76.229,76.227,76.227,77250000.0
2008-01-03 05:15:00,76.229,76.229,76.198,76.209,82430000.0
2008-01-03 05:16:00,76.2,76.211,76.195,76.207,65280000.0
2008-01-03 05:17:00,76.198,76.199,76.197,76.198,86810000.0
2008-01-03 05:18:00,76.224,76.224,76.205,76.209,58080000.0
2008-01-03 05:19:00,76.201,76.222,76.201,76.216,64610000.0
2008-01-03 05:20:00,76.228,76.228,76.219,76.219,76640000.0
2008-01-03 05:21:00,76.21,76.229,76.205,76.218,43660000.0
2008-01-03 05:22:00,76.237,76.237,76.225,76.235,94640000.0
2008-01-03 05:23:00,76.226,76.235,76.222,76.235,104490000.0
2008-01-03 05:24:00,76.237,76.237,76.23,76.231,87960000.0
2008-01-03 05:25:00,76.199,76.21,76.186,76.192,66280000.0
2008-01-03 05:26:00,76.185,76.202,76.185,76.202,67250000.0
2008-01-03 05:27:00,76.206,76.206,76.173,76.197,79480000.0
2008-01-03 05:28:00,76.171,76.183,76.171,76.171,62760000.0
2008-01-03 05:29:00,76.181,76.202,76.181,76.188,42500000.0
2008-01-03 05:30:00,76.215,76.216,76.21,76.21,50760000.0
2008-01-03 05:31:00,76.181,76.211,76.181,76.191,42280000.0
2008-01-03 05:32:00,76.203,76.203,76.174,76.195,57810000.0
2008-01-03 05:33:00,76.207,76.207,76.197,76.207,96450000.0
2008-01-03 05:34:00,76.193,76.193,76.171,76.178,80640000.0
2008-01-03 05:36:00,76.203,76.205,76.189,76.202,112420000.0
2008-01-03 05:37:00,76.172,76.201,76.172,76.196,97780000.0
2008-01-03 05:38:00,76.206,76.219,76.206,76.216,96150000.0
2008-01-03 05:39:00,76.24,76.24,76.197,76.21,118300000.0
2008-01-03 05:40:00,76.216,76.231,76.211,76.226,118830000.0
2008-01-03 05:41:00,76.232,76.232,76.212,76.212,81040000.0
2008-01-03 05:42:00,76.245,76.245,76.225,76.238,86640000.0
2008-01-03 05:43:00,76.218,76.219,76.208,76.216,137570000.0
2008-01-03 05:44:00,76.226,76.244,76.215,76.228,98280000.0
2008-01-03 05:45:00,76.259,76.263,76.239,76.248,42770000.0
2008-01-03 05:46:00,76.22,76.233,76.212,76.212,102160000.0
2008-01-03 05:47:00,76.22,76.244,76.22,76.243,125390000.0
2008-01-03 05:48:00,76.243,76.243,76.203,76.211,129450000.0
2008-01-03 05:49:00,76.221,76.236,76.221,76.236,78160000.0
2008-01-03 05:50:00,76.214,76.242,76.214,76.233,107040000.0
2008-01-03 05:51:00,76.239,76.239,76.218,76.237,106550000.0
2008-01-03 05:52:00,76.253,76.253,76.232,76.251,73130000.0
2008-01-03 05:53:00,76.263,76.263,76.252,76.255,93430000.0
2008-01-03 05:54:00,76.29,76.29,76.26,76.273,15590000.0
2008-01-03 05:55:00,76.274,76.285,76.272,76.282,10520000.0
2008-01-03 05:56:00,76.265,76.276,76.254,76.254,10790000.0
2008-01-03 05:57:00,76.266,76.285,76.263,76.268,19520000.0
2008-01-03 05:58:00,76.26,76.268,76.253,76.253,13930000.0
2008-01-03 05:59:00,76.26,76.272,76.247,76.272,15250000.0
2008-01-03 06:00:00,76.207,76.267,76.202,76.267,11500000.0
2008-01-03 06:01:00,76.259,76.26,76.247,76.26,13000000.0
2008-01-03 06:02:00,76.276,76.276,76.27,76.27,14740000.0
2008-01-03 06:03:00,76.281,76.281,76.251,76.258,17700000.0
2008-01-03 06:04:00,76.252,76.265,76.252,76.265,15830000.0
2008-01-03 06:05:00,76.252,76.258,76.235,76.235,14270000.0
2008-01-03 06:06:00,76.272,76.272,76.235,76.244,17680000.0
2008-01-03 06:07:00,76.222,76.239,76.222,76.238,11500000.0
2008-01-03 06:08:00,76.25,76.25,76.23,76.243,13570000.0
2008-01-03 06:09:00,76.256,76.256,76.233,76.255,12580000.0
2008-01-03 06:10:00,76.225,76.253,76.223,76.253,16760000.0
2008-01-03 06:11:00,76.264,76.267,76.254,76.267,16570000.0
2008-01-03 06:12:00,76.262,76.262,76.236,76.236,15600000.0
2008-01-03 06:13:00,76.25,76.267,76.244,76.267,7140000.0
2008-01-03 06:14:00,76.26,76.269,76.254,76.269,13090000.0
2008-01-03 06:15:00,76.273,76.273,76.265,76.268,12030000.0
2008-01-03 06:16:00,76.255,76.268,76.255,76.261,10180000.0
2008-01-03 06:17:00,76.267,76.267,76.251,76.264,18350000.0
2008-01-03 06:18:00,76.294,76.294,76.279,76.279,11830000.0
2008-01-03 06:19:00,76.296,76.297,76.292,76.297,10700000.0
2008-01-03 06:20:00,76.285,76.29,76.275,76.284,19520000.0
2008-01-03 06:21:00,76.301,76.301,76.287,76.291,16410000.0
2008-01-03 06:23:00,76.277,76.283,76.264,76.264,16450000.0
2008-01-03 06:24:00,76.254,76.278,76.254,76.262,13010000.0
2008-01-03 06:25:00,76.273,76.273,76.256,76.263,11910000.0
2008-01-03 06:27:00,76.276,76.276,76.269,76.272,15100000.0
2008-01-03 06:28:00,76.259,76.265,76.254,76.265,21630000.0
2008-01-03 06:29:00,76.278,76.291,76.266,76.291,14280000.0
2008-01-03 06:30:00,76.295,76.295,76.279,76.282,14690000.0
2008-01-03 06:31:00,76.288,76.288,76.266,76.285,17500000.0
2008-01-03 06:32:00,76.271,76.278,76.265,76.272,11120000.0
2008-01-03 06:33:00,76.295,76.297,76.287,76.289,20640000.0
2008-01-03 06:34:00,76.282,76.297,76.281,76.297,14460000.0
2008-01-03 06:36:00,76.289,76.289,76.267,76.276,13150000.0
2008-01-03 06:37:00,76.304,76.309,76.304,76.309,14270000.0
2008-01-03 06:39:00,76.317,76.317,76.307,76.31,16630000.0
2008-01-03 06:41:00,76.287,76.31,76.287,76.303,16170000.0
2008-01-03 06:42:00,76.335,76.337,76.319,76.325,15580000.0
2008-01-03 06:43:00,76.332,76.332,76.316,76.325,8680000.0
2008-01-03 06:44:00,76.293,76.334,76.293,76.322,11760000.0
2008-01-03 06:45:00,76.33,76.332,76.322,76.328,11870000.0
2008-01-03 06:46:00,76.321,76.342,76.321,76.342,13080000.0
2008-01-03 06:48:00,76.353,76.353,76.317,76.319,17530000.0
2008-01-03 06:49:00,76.304,76.317,76.296,76.302,18410000.0
2008-01-03 06:50:00,76.312,76.312,76.297,76.305,9590000.0
2008-01-03 06:51:00,76.327,76.327,76.306,76.308,10780000.0
2008-01-03 06:52:00,76.327,76.337,76.327,76.337,12710000.0
2008-01-03 06:53:00,76.315,76.315,76.312,76.314,11070000.0
2008-01-03 06:54:00,76.338,76.342,76.319,76.342,12990000.0
2008-01-03 06:56:00,76.32,76.331,76.316,76.316,12950000.0
2008-01-03 06:57:00,76.337,76.337,76.306,76.308,12580000.0
2008-01-03 06:58:00,76.31,76.322,76.295,76.304,16010000.0
2008-01-03 06:59:00,76.332,76.34,76.316,76.316,12240000.0
2008-01-03 07:00:00,76.319,76.342,76.313,76.342,16570000.0
2008-01-03 07:01:00,76.321,76.342,76.321,76.342,21810000.0
2008-01-03 07:02:00,76.334,76.359,76.325,76.359,8090000.0
2008-01-03 07:03:00,76.361,76.362,76.353,76.353,12020000.0
2008-01-03 07:04:00,76.363,76.368,76.358,76.36,20460000.0
2008-01-03 07:05:00,76.342,76.342,76.329,76.329,13890000.0
2008-01-03 07:06:00,76.338,76.35,76.314,76.314,16160000.0
2008-01-03 07:07:00,76.306,76.313,76.276,76.282,10710000.0
2008-01-03 07:08:00,76.281,76.288,76.276,76.281,18900000.0
2008-01-03 07:09:00,76.308,76.322,76.291,76.322,21720000.0
2008-01-03 07:10:00,76.291,76.314,76.291,76.314,10740000.0
2008-01-03 07:11:00,76.319,76.319,76.297,76.303,13150000.0
2008-01-03 07:12:00,76.325,76.326,76.316,76.316,8830000.0
2008-01-03 07:13:00,76.3,76.324,76.3,76.324,12210000.0
2008-01-03 07:14:00,76.304,76.308,76.296,76.306,17280000.0
2008-01-03 07:15:00,76.325,76.325,76.294,76.296,12950000.0
2008-01-03 07:16:00,76.307,76.307,76.298,76.301,15020000.0
2008-01-03 07:17:00,76.306,76.324,76.305,76.31,14880000.0
2008-01-03 07:18:00,76.341,76.355,76.328,76.355,14320000.0
2008-01-03 07:19:00,76.325,76.34,76.325,76.33,18330000.0
2008-01-03 07:20:00,76.345,76.358,76.343,76.343,7970000.0
2008-01-03 07:21:00,76.36,76.377,76.359,76.372,11080000.0
2008-01-03 07:22:00,76.336,76.355,76.336,76.341,13340000.0
2008-01-03 07:23:00,76.322,76.347,76.322,76.342,14690000.0
2008-01-03 07:24:00,76.376,76.376,76.369,76.37,15670000.0
2008-01-03 07:26:00,76.313,76.327,76.292,76.3,13710000.0
2008-01-03 07:27:00,76.334,76.334,76.311,76.311,14460000.0
2008-01-03 07:29:00,76.322,76.328,76.313,76.325,16910000.0
2008-01-03 07:30:00,76.334,76.334,76.331,76.331,6990000.0
2008-01-03 07:31:00,76.337,76.338,76.337,76.338,3760000.0
2008-01-03 07:32:00,76.325,76.341,76.325,76.329,10700000.0
2008-01-03 07:33:00,76.354,76.354,76.344,76.348,12800000.0
2008-01-03 07:34:00,76.342,76.343,76.324,76.324,10340000.0
2008-01-03 07:35:00,76.341,76.341,76.323,76.338,17880000.0
2008-01-03 07:36:00,76.357,76.357,76.349,76.351,11310000.0
2008-01-03 07:37:00,76.32,76.327,76.318,76.327,13940000.0
2008-01-03 07:38:00,76.313,76.331,76.307,76.307,21450000.0
2008-01-03 07:39:00,76.336,76.336,76.326,76.327,11650000.0
2008-01-03 07:40:00,76.302,76.324,76.302,76.324,12820000.0
2008-01-03 07:41:00,76.308,76.309,76.306,76.308,10930000.0
2008-01-03 07:42:00,76.324,76.324,76.314,76.314,3380000.0
2008-01-03 07:43:00,76.315,76.325,76.315,76.322,12590000.0
2008-01-03 07:44:00,76.319,76.329,76.319,76.327,12620000.0
2008-01-03 07:45:00,76.326,76.326,76.313,76.313,15430000.0
2008-01-03 07:46:00,76.288,76.319,76.288,76.319,24730000.0
2008-01-03 07:47:00,76.299,76.309,76.282,76.29,105260000.0
2008-01-03 07:48:00,76.316,76.331,76.312,76.33,77370000.0
2008-01-03 07:49:00,76.317,76.319,76.307,76.31,111190000.0
2008-01-03 07:50:00,76.278,76.288,76.278,76.281,132120000.0
2008-01-03 07:51:00,76.307,76.308,76.289,76.305,123480000.0
2008-01-03 07:53:00,76.293,76.313,76.289,76.311,44640000.0
2008-01-03 07:54:00,76.32,76.323,76.317,76.321,25970000.0
2008-01-03 07:55:00,76.315,76.328,76.315,76.324,58290000.0
2008-01-03 07:56:00,76.306,76.306,76.281,76.281,120390000.0
2008-01-03 07:57:00,76.31,76.31,76.276,76.28,78730000.0
2008-01-03 07:58:00,76.304,76.306,76.298,76.305,113870000.0
2008-01-03 07:59:00,76.292,76.31,76.292,76.302,118630000.0
2008-01-03 08:00:00,76.32,76.32,76.29,76.299,124340000.0
2008-01-03 08:01:00,76.297,76.319,76.297,76.319,77470000.0
2008-01-03 08:03:00,76.316,76.319,76.301,76.301,96600000.0
2008-01-03 08:04:00,76.304,76.304,76.294,76.294,57800000.0
2008-01-03 08:05:00,76.298,76.306,76.297,76.299,132700000.0
2008-01-03 08:06:00,76.322,76.322,76.297,76.313,82050000.0
2008-01-03 08:07:00,76.309,76.337,76.309,76.337,69020000.0
2008-01-03 08:08:00,76.315,76.315,76.307,76.312,95240000.0
2008-01-03 08:09:00,76.329,76.33,76.314,76.326,104340000.0
2008-01-03 08:10:00,76.329,76.329,76.285,76.294,108060000.0
2008-01-03 08:11:00,76.297,76.318,76.276,76.287,113500000.0
2008-01-03 08:12:00,76.308,76.308,76.273,76.292,76170000.0
2008-01-03 08:13:00,76.3,76.322,76.293,76.305,52140000.0
2008-01-03 08:14:00,76.301,76.33,76.301,76.308,59540000.0
2008-01-03 08:15:00,76.333,76.335,76.329,76.329,67890000.0
2008-01-03 08:16:00,76.327,76.33,76.325,76.329,98570000.0
2008-01-03 08:17:00,76.338,76.339,76.336,76.339,62950000.0
2008-01-03 08:18:00,76.352,76.352,76.317,76.325,45530000.0
2008-01-03 08:19:00,76.341,76.341,76.3,76.3,62020000.0
2008-01-03 08:21:00,76.333,76.333,76.285,76.285,85550000.0
2008-01-03 08:22:00,76.297,76.297,76.282,76.282,57420000.0
2008-01-03 08:23:00,76.274,76.303,76.274,76.279,40160000.0
2008-01-03 08:24:00,76.302,76.302,76.268,76.268,63230000.0
2008-01-03 08:25:00,76.288,76.296,76.288,76.296,84210000.0
2008-01-03 08:26:00,76.28,76.294,76.28,76.293,110840000.0
2008-01-03 08:27:00,76.292,76.292,76.258,76.267,106700000.0
2008-01-03 08:28:00,76.259,76.28,76.257,76.275,126630000.0
2008-01-03 08:29:00,76.294,76.294,76.245,76.245,93940000.0
2008-01-03 08:30:00,76.275,76.275,76.246,76.265,76140000.0
2008-01-03 08:31:00,76.259,76.272,76.252,76.272,60970000.0
2008-01-03 08:32:00,76.244,76.267,76.244,76.262,99140000.0
2008-01-03 08:33:00,76.285,76.294,76.284,76.294,55700000.0
2008-01-03 08:34:00,76.307,76.307,76.3,76.3,68180000.0
2008-01-03 08:35:00,76.268,76.281,76.256,76.259,59140000.0
2008-01-03 08:36:00,76.295,76.295,76.262,76.274,114760000.0
2008-01-03 08:37:00,76.269,76.297,76.269,76.297,135690000.0
2008-01-03 08:39:00,76.322,76.322,76.286,76.303,74270000.0
2008-01-03 08:40:00,76.31,76.31,76.285,76.293,82860000.0
2008-01-03 08:41:00,76.302,76.32,76.299,76.32,113170000.0
2008-01-03 08:42:00,76.331,76.332,76.308,76.327,121320000.0
2008-01-03 08:43:00,76.301,76.324,76.296,76.324,101040000.0
2008-01-03 08:44:00,76.313,76.335,76.313,76.327,54200000.0
2008-01-03 08:45:00,76.343,76.343,76.318,76.341,66600000.0
2008-01-03 08:46:00,76.332,76.338,76.309,76.328,92230000.0
2008-01-03 08:47:00,76.316,76.324,76.308,76.312,146420000.0
2008-01-03 08:48:00,76.337,76.341,76.319,76.321,153050000.0
2008-01-03 08:49:00,76.334,76.343,76.321,76.321,108040000.0
2008-01-03 08:50:00,76.344,76.344,76.326,76.34,68090000.0
2008-01-03 08:51:00,76.349,76.36,76.329,76.329,97420000.0
2008-01-03 08:52:00,76.351,76.364,76.344,76.364,82020000.0
2008-01-03 08:53:00,76.346,76.346,76.322,76.334,82640000.0
2008-01-03 08:54:00,76.335,76.335,76.297,76.297,137250000.0
2008-01-03 08:55:00,76.282,76.315,76.282,76.314,137830000.0
2008-01-03 08:56:00,76.284,76.296,76.278,76.285,95490000.0
2008-01-03 08:57:00,76.323,76.323,76.298,76.312,127650000.0
2008-01-03 08:58:00,76.293,76.328,76.293,76.328,104860000.0
2008-01-03 08:59:00,76.325,76.361,76.322,76.335,67320000.0
2008-01-03 09:00:00,76.327,76.369,76.327,76.347,59630000.0
2008-01-03 09:01:00,76.362,76.362,76.342,76.342,78920000.0
2008-01-03 09:02:00,76.333,76.352,76.318,76.337,104810000.0
2008-01-03 09:03:00,76.339,76.339,76.296,76.296,62510000.0
2008-01-03 09:04:00,76.303,76.308,76.291,76.291,107100000.0
2008-01-03 09:05:00,76.297,76.297,76.288,76.296,61140000.0
2008-01-03 09:06:00,76.319,76.319,76.289,76.306,124990000.0
2008-01-03 09:07:00,76.323,76.323,76.287,76.3,83550000.0
2008-01-03 09:08:00,76.273,76.287,76.268,76.28,92400000.0
2008-01-03 09:09:00,76.298,76.298,76.268,76.295,80920000.0
2008-01-03 09:10:00,76.269,76.277,76.268,76.27,82560000.0
2008-01-03 09:11:00,76.278,76.301,76.267,76.301,81950000.0
2008-01-03 09:12:00,76.311,76.311,76.288,76.288,112750000.0
2008-01-03 09:13:00,76.276,76.279,76.274,76.278,89290000.0
2008-01-03 09:15:00,76.309,76.309,76.301,76.309,67710000.0
2008-01-03 09:16:00,76.288,76.291,76.277,76.284,45760000.0
2008-01-03 09:17:00,76.293,76.313,76.276,76.313,89450000.0
2008-01-03 09:18:00,76.316,76.316,76.283,76.295,66650000.0
2008-01-03 09:19:00,76.286,76.319,76.286,76.319,90300000.0
2008-01-03 09:20:00,76.305,76.305,76.295,76.297,104380000.0
2008-01-03 09:21:00,76.336,76.349,76.314,76.344,95010000.0
2008-01-03 09:22:00,76.335,76.346,76.305,76.305,63100000.0
2008-01-03 09:23:00,76.313,76.342,76.313,76.32,84410000.0
2008-01-03 09:24:00,76.337,76.351,76.324,76.344,91910000.0
2008-01-03 09:25:00,76.323,76.349,76.323,76.331,109400000.0
2008-01-03 09:26:00,76.35,76.355,76.328,76.348,80750000.0
2008-01-03 09:27:00,76.36,76.365,76.356,76.358,79560000.0
2008-01-03 09:28:00,76.36,76.36,76.327,76.338,49440000.0
2008-01-03 09:29:00,76.304,76.318,76.282,76.282,75940000.0
2008-01-03 09:30:00,76.309,76.309,76.268,76.28,119290000.0
2008-01-03 09:31:00,76.252,76.27,76.24,76.248,100080000.0
2008-01-03 09:32:00,76.261,76.269,76.25,76.25,119170000.0
2008-01-03 09:33:00,76.28,76.28,76.223,76.223,136490000.0
2008-01-03 09:34:00,76.212,76.227,76.207,76.214,114970000.0
2008-01-03 09:35:00,76.228,76.241,76.21,76.22,79220000.0
2008-01-03 09:36:00,76.265,76.265,76.217,76.237,123170000.0
2008-01-03 09:37:00,76.229,76.244,76.214,76.229,68740000.0
2008-01-03 09:38:00,76.241,76.241,76.224,76.235,85800000.0
2008-01-03 09:39:00,76.261,76.261,76.226,76.232,83060000.0
2008-01-03 09:40:00,76.224,76.251,76.224,76.24,99960000.0
2008-01-03 09:41:00,76.25,76.282,76.25,76.259,64480000.0
2008-01-03 09:42:00,76.287,76.288,76.257,76.279,97740000.0
2008-01-03 09:43:00,76.271,76.303,76.264,76.286,77970000.0
2008-01-03 09:44:00,76.277,76.282,76.265,76.282,80890000.0
2008-01-03 09:45:00,76.294,76.299,76.277,76.285,102260000.0
2008-01-03 09:46:00,76.293,76.293,76.251,76.26,72760000.0
2008-01-03 09:47:00,76.248,76.277,76.248,76.277,84980000.0
2008-01-03 09:48:00,76.28,76.28,76.249,76.265,100420000.0
2008-01-03 09:49:00,76.231,76.255,76.231,76.255,90920000.0
2008-01-03 09:50:00,76.239,76.26,76.233,76.248,81650000.0
2008-01-03 09:51:00,76.273,76.273,76.24,76.24,75760000.0
2008-01-03 09:52:00,76.25,76.265,76.25,76.264,68440000.0
2008-01-03 09:53:00,76.274,76.274,76.244,76.256,70620000.0
2008-01-03 09:54:00,76.253,76.287,76.253,76.257,92770000.0
2008-01-03 09:55:00,76.278,76.286,76.276,76.286,100810000.0
2008-01-03 09:56:00,76.277,76.307,76.277,76.281,117100000.0
2008-01-03 09:57:00,76.303,76.303,76.273,76.283,78050000.0
2008-01-03 09:58:00,76.302,76.302,76.268,76.27,61070000.0
2008-01-03 09:59:00,76.277,76.277,76.271,76.271,59390000.0
2008-01-03 10:00:00,76.279,76.292,76.266,76.28,105980000.0
2008-01-03 10:01:00,76.269,76.281,76.244,76.244,149250000.0
2008-01-03 10:02:00,76.248,76.272,76.245,76.25,77270000.0
2008-01-03 10:03:00,76.275,76.275,76.247,76.266,102880000.0
2008-01-03 10:04:00,76.295,76.312,76.285,76.311,93770000.0
2008-01-03 10:05:00,76.309,76.333,76.297,76.307,118200000.0
2008-01-03 10:06:00,76.333,76.333,76.304,76.312,87230000.0
2008-01-03 10:07:00,76.334,76.347,76.313,76.347,59700000.0
2008-01-03 10:08:00,76.327,76.356,76.319,76.343,50970000.0
2008-01-03 10:09:00,76.358,76.358,76.327,76.357,53890000.0
2008-01-03 10:10:00,76.341,76.359,76.328,76.358,67840000.0
2008-01-03 10:11:00,76.387,76.409,76.358,76.38,74180000.0
2008-01-03 10:12:00,76.397,76.397,76.348,76.375,76470000.0
2008-01-03 10:13:00,76.383,76.383,76.344,76.352,91580000.0
2008-01-03 10:14:00,76.341,76.379,76.341,76.368,51990000.0
2008-01-03 10:15:00,76.393,76.393,76.371,76.379,64020000.0
2008-01-03 10:16:00,76.4,76.415,76.379,76.393,91140000.0
2008-01-03 10:17:00,76.378,76.391,76.355,76.376,72900000.0
2008-01-03 10:18:00,76.408,76.423,76.388,76.403,79320000.0
2008-01-03 10:19:00,76.392,76.417,76.374,76.396,89000000.0
2008-01-03 10:20:00,76.377,76.377,76.368,76.369,57720000.0
2008-01-03 10:21:00,76.405,76.405,76.372,76.386,45950000.0
2008-01-03 10:22:00,76.378,76.402,76.368,76.4,71830000.0
2008-01-03 10:23:00,76.363,76.387,76.363,76.371,84240000.0
2008-01-03 10:24:00,76.4,76.4,76.337,76.344,75040000.0
2008-01-03 10:25:00,76.363,76.363,76.317,76.339,39020000.0
2008-01-03 10:26:00,76.306,76.315,76.299,76.299,127230000.0
2008-01-03 10:27:00,76.343,76.343,76.3,76.311,111440000.0
2008-01-03 10:28:00,76.319,76.344,76.315,76.328,97330000.0
2008-01-03 10:29:00,76.339,76.354,76.33,76.354,67850000.0
2008-01-03 10:30:00,76.353,76.353,76.335,76.351,99940000.0
2008-01-03 10:31:00,76.365,76.37,76.36,76.365,88510000.0
2008-01-03 10:32:00,76.353,76.361,76.342,76.36,58250000.0
2008-01-03 10:33:00,76.365,76.365,76.342,76.342,37620000.0
2008-01-03 10:34:00,76.36,76.388,76.356,76.385,43090000.0
2008-01-03 10:35:00,76.385,76.385,76.362,76.384,16190000.0
2008-01-03 10:36:00,76.396,76.401,76.366,76.401,31400000.0
2008-01-03 10:37:00,76.381,76.412,76.381,76.408,48780000.0
2008-01-03 10:38:00,76.381,76.401,76.367,76.372,41640000.0
2008-01-03 10:39:00,76.399,76.416,76.372,76.372,68350000.0
2008-01-03 10:40:00,76.363,76.393,76.359,76.393,108910000.0
2008-01-03 10:41:00,76.378,76.404,76.378,76.404,38750000.0
2008-01-03 10:42:00,76.417,76.417,76.366,76.366,33090000.0
2008-01-03 10:43:00,76.37,76.39,76.364,76.377,69460000.0
2008-01-03 10:44:00,76.377,76.377,76.316,76.316,68590000.0
2008-01-03 10:45:00,76.324,76.345,76.324,76.329,94590000.0
2008-01-03 10:46:00,76.323,76.346,76.323,76.346,64650000.0
2008-01-03 10:47:00,76.338,76.343,76.326,76.329,116700000.0
2008-01-03 10:48:00,76.352,76.357,76.325,76.344,121340000.0
2008-01-03 10:49:00,76.339,76.344,76.337,76.339,46270000.0
2008-01-03 10:50:00,76.344,76.345,76.339,76.34,38580000.0
2008-01-03 10:51:00,76.36,76.36,76.325,76.348,42240000.0
2008-01-03 10:52:00,76.34,76.358,76.323,76.323,43670000.0
2008-01-03 10:53:00,76.325,76.341,76.305,76.306,32440000.0
2008-01-03 10:54:00,76.334,76.334,76.305,76.307,9720000.0
2008-01-03 10:55:00,76.302,76.313,76.29,76.29,46580000.0
2008-01-03 10:56:00,76.3,76.318,76.274,76.29,66800000.0
2008-01-03 10:57:00,76.315,76.315,76.279,76.288,50340000.0
2008-01-03 10:58:00,76.298,76.322,76.281,76.3,55810000.0
2008-01-03 10:59:00,76.282,76.302,76.273,76.282,48530000.0
2008-01-03 11:00:00,76.302,76.302,76.276,76.287,36560000.0
2008-01-03 11:01:00,76.294,76.312,76.278,76.307,82960000.0
2008-01-03 11:02:00,76.284,76.306,76.284,76.306,82820000.0
2008-01-03 11:03:00,76.302,76.302,76.271,76.271,49000000.0
2008-01-03 11:04:00,76.252,76.267,76.224,76.267,50370000.0
2008-01-03 11:05:00,76.234,76.25,76.204,76.217,31070000.0
2008-01-03 11:06:00,76.245,76.25,76.218,76.242,21410000.0
2008-01-03 11:07:00,76.256,76.272,76.225,76.272,49180000.0
2008-01-03 11:08:00,76.243,76.272,76.235,76.249,85860000.0
2008-01-03 11:09:00,76.281,76.281,76.238,76.268,39500000.0
2008-01-03 11:10:00,76.239,76.25,76.227,76.246,67450000.0
2008-01-03 11:11:00,76.264,76.264,76.234,76.254,114430000.0
2008-01-03 11:12:00,76.255,76.268,76.236,76.266,67550000.0
2008-01-03 11:13:00,76.29,76.294,76.265,76.294,38940000.0
2008-01-03 11:14:00,76.255,76.273,76.243,76.243,31260000.0
2008-01-03 11:15:00,76.249,76.27,76.237,76.257,40810000.0
2008-01-03 11:16:00,76.236,76.302,76.236,76.276,122050000.0
2008-01-03 11:17:00,76.263,76.299,76.263,76.299,74070000.0
2008-01-03 11:18:00,76.304,76.304,76.277,76.29,77880000.0
2008-01-03 11:19:00,76.308,76.308,76.253,76.253,45360000.0
2008-01-03 11:20:00,76.244,76.273,76.244,76.273,78530000.0
2008-01-03 11:21:00,76.278,76.278,76.238,76.238,97370000.0
2008-01-03 11:22:00,76.245,76.258,76.235,76.246,80280000.0
2008-01-03 11:23:00,76.232,76.239,76.197,76.204,72830000.0
2008-01-03 11:24:00,76.206,76.238,76.196,76.222,110060000.0
2008-01-03 11:25:00,76.243,76.268,76.229,76.263,123190000.0
2008-01-03 11:26:00,76.277,76.28,76.276,76.28,83810000.0
2008-01-03 11:27:00,76.271,76.271,76.237,76.248,86970000.0
2008-01-03 11:28:00,76.252,76.259,76.237,76.248,90570000.0
2008-01-03 11:29:00,76.223,76.24,76.212,76.212,66910000.0
2008-01-03 11:30:00,76.217,76.24,76.202,76.202,120330000.0
2008-01-03 11:31:00,76.212,76.212,76.194,76.208,76380000.0
2008-01-03 11:32:00,76.178,76.202,76.174,76.202,77210000.0
2008-01-03 11:33:00,76.215,76.215,76.194,76.208,81890000.0
2008-01-03 11:34:00,76.229,76.251,76.225,76.251,85400000.0
2008-01-03 11:35:00,76.234,76.263,76.234,76.249,69990000.0
2008-01-03 11:36:00,76.258,76.258,76.233,76.233,79050000.0
2008-01-03 11:37:00,76.24,76.264,76.234,76.264,83550000.0
2008-01-03 11:38:00,76.26,76.274,76.259,76.274,79990000.0
2008-01-03 11:39:00,76.253,76.281,76.253,76.263,78420000.0
2008-01-03 11:40:00,76.272,76.299,76.268,76.292,76070000.0
2008-01-03 11:41:00,76.285,76.303,76.275,76.303,119380000.0
2008-01-03 11:42:00,76.292,76.292,76.269,76.28,111050000.0
2008-01-03 11:43:00,76.284,76.284,76.254,76.275,107500000.0
2008-01-03 11:44:00,76.253,76.268,76.219,76.222,62300000.0
2008-01-03 11:45:00,76.209,76.233,76.186,76.217,82920000.0
2008-01-03 11:46:00,76.196,76.202,76.178,76.189,92630000.0
2008-01-03 11:47:00,76.178,76.191,76.166,76.183,66790000.0
2008-01-03 11:48:00,76.201,76.201,76.126,76.126,21230000.0
2008-01-03 11:49:00,76.112,76.141,76.105,76.135,73630000.0
2008-01-03 11:50:00,76.163,76.163,76.14,76.14,53690000.0
2008-01-03 11:51:00,76.128,76.159,76.111,76.115,97730000.0
2008-01-03 11:52:00,76.102,76.136,76.096,76.135,132420000.0
2008-01-03 11:53:00,76.137,76.137,76.065,76.079,64980000.0
2008-01-03 11:54:00,76.082,76.082,76.041,76.045,58370000.0
2008-01-03 11:55:00,76.066,76.066,76.013,76.026,63510000.0
2008-01-03 11:56:00,76.01,76.035,75.968,76.02,103420000.0
2008-01-03 11:57:00,76.048,76.048,76.006,76.013,58800000.0
2008-01-03 11:58:00,76.03,76.061,76.018,76.061,46090000.0
2008-01-03 11:59:00,76.052,76.087,76.045,76.072,65200000.0
2008-01-03 12:00:00,76.049,76.072,76.047,76.059,62760000.0
2008-01-03 12:01:00,76.074,76.082,76.057,76.064,70180000.0
2008-01-03 12:02:00,76.09,76.111,76.073,76.098,59330000.0
2008-01-03 12:03:00,76.133,76.133,76.103,76.103,47620000.0
2008-01-03 12:04:00,76.09,76.107,76.09,76.107,68350000.0
2008-01-03 12:05:00,76.097,76.102,76.077,76.085,61420000.0
2008-01-03 12:06:00,76.102,76.105,76.068,76.077,43390000.0
2008-01-03 12:07:00,76.068,76.079,76.056,76.061,41000000.0
2008-01-03 12:08:00,76.049,76.081,76.049,76.057,98670000.0
2008-01-03 12:09:00,76.074,76.107,76.063,76.063,108430000.0
2008-01-03 12:10:00,76.066,76.066,76.06,76.06,141000000.0
2008-01-03 12:11:00,76.077,76.082,76.061,76.069,84940000.0
2008-01-03 12:12:00,76.096,76.099,76.069,76.08,61060000.0
2008-01-03 12:13:00,76.089,76.11,76.074,76.089,34260000.0
2008-01-03 12:14:00,76.061,76.081,76.054,76.054,49600000.0
2008-01-03 12:15:00,76.085,76.085,76.029,76.056,69090000.0
2008-01-03 12:16:00,76.047,76.054,76.033,76.048,127570000.0
2008-01-03 12:17:00,76.039,76.055,76.039,76.055,51820000.0
2008-01-03 12:18:00,76.073,76.073,76.036,76.043,33560000.0
2008-01-03 12:19:00,76.03,76.051,76.025,76.037,34970000.0
2008-01-03 12:20:00,76.022,76.031,75.927,75.927,28640000.0
2008-01-03 12:21:00,75.94,75.94,75.863,75.88,62590000.0
2008-01-03 12:22:00,75.893,75.908,75.874,75.897,65620000.0
2008-01-03 12:23:00,75.888,75.908,75.838,75.844,123290000.0
2008-01-03 12:24:00,75.863,75.863,75.835,75.855,114060000.0
2008-01-03 12:25:00,75.868,75.887,75.824,75.824,97030000.0
2008-01-03 12:26:00,75.83,75.858,75.821,75.853,126100000.0
2008-01-03 12:27:00,75.85,75.85,75.761,75.784,98350000.0
2008-01-03 12:28:00,75.794,75.794,75.745,75.745,106980000.0
2008-01-03 12:29:00,75.749,75.764,75.724,75.724,44250000.0
2008-01-03 12:30:00,75.721,75.734,75.694,75.718,49010000.0
2008-01-03 12:31:00,75.735,75.763,75.714,75.759,23630000.0
2008-01-03 12:32:00,75.796,75.803,75.774,75.803,50580000.0
2008-01-03 12:33:00,75.804,75.835,75.8,75.825,26400000.0
2008-01-03 12:34:00,75.817,75.838,75.8,75.81,44310000.0
2008-01-03 12:35:00,75.83,75.86,75.806,75.806,49390000.0
2008-01-03 12:36:00,75.828,75.842,75.788,75.842,96770000.0
2008-01-03 12:37:00,75.813,75.841,75.813,75.82,91360000.0
2008-01-03 12:38:00,75.825,75.836,75.797,75.819,74220000.0
2008-01-03 12:39:00,75.844,75.844,75.809,75.814,94940000.0
2008-01-03 12:40:00,75.792,75.84,75.79,75.794,129360000.0
2008-01-03 12:41:00,75.81,75.81,75.785,75.797,107190000.0
2008-01-03 12:42:00,75.801,75.801,75.762,75.762,158770000.0
2008-01-03 12:43:00,75.753,75.789,75.728,75.742,138290000.0
2008-01-03 12:44:00,75.74,75.74,75.669,75.683,102750000.0
2008-01-03 12:45:00,75.703,75.703,75.646,75.653,80710000.0
2008-01-03 12:46:00,75.663,75.682,75.654,75.662,93990000.0
2008-01-03 12:47:00,75.679,75.701,75.643,75.643,65950000.0
2008-01-03 12:48:00,75.682,75.692,75.668,75.692,82530000.0
2008-01-03 12:49:00,75.668,75.697,75.643,75.697,80090000.0
2008-01-03 12:50:00,75.698,75.737,75.689,75.693,35340000.0
2008-01-03 12:51:00,75.73,75.745,75.703,75.728,74940000.0
2008-01-03 12:52:00,75.722,75.751,75.706,75.751,73910000.0
2008-01-03 12:53:00,75.747,75.777,75.727,75.752,130230000.0
2008-01-03 12:54:00,75.768,75.768,75.698,75.712,94000000.0
2008-01-03 12:55:00,75.698,75.734,75.682,75.69,88080000.0
2008-01-03 12:56:00,75.696,75.714,75.665,75.703,83530000.0
2008-01-03 12:57:00,75.722,75.722,75.682,75.682,86730000.0
2008-01-03 12:58:00,75.669,75.696,75.666,75.68,64100000.0
2008-01-03 12:59:00,75.678,75.711,75.599,75.61,38240000.0
2008-01-03 13:00:00,75.586,75.615,75.535,75.611,81130000.0
2008-01-03 13:01:00,75.625,75.625,75.522,75.522,84170000.0
2008-01-03 13:02:00,75.532,75.532,75.5,75.519,75530000.0
2008-01-03 13:03:00,75.525,75.549,75.497,75.503,80060000.0
2008-01-03 13:04:00,75.492,75.526,75.489,75.514,63190000.0
2008-01-03 13:05:00,75.504,75.527,75.481,75.515,70400000.0
2008-01-03 13:06:00,75.551,75.551,75.467,75.481,79710000.0
2008-01-03 13:07:00,75.489,75.489,75.429,75.449,43810000.0
2008-01-03 13:08:00,75.444,75.473,75.444,75.451,97230000.0
2008-01-03 13:09:00,75.477,75.491,75.467,75.484,108150000.0
2008-01-03 13:10:00,75.496,75.513,75.475,75.504,82910000.0
2008-01-03 13:11:00,75.522,75.549,75.517,75.53,61140000.0
2008-01-03 13:12:00,75.57,75.57,75.515,75.518,62870000.0
2008-01-03 13:13:00,75.53,75.539,75.514,75.514,89850000.0
2008-01-03 13:14:00,75.521,75.526,75.479,75.483,65060000.0
2008-01-03 13:15:00,75.506,75.512,75.491,75.512,43890000.0
2008-01-03 13:16:00,75.522,75.548,75.515,75.538,46460000.0
2008-01-03 13:17:00,75.532,75.574,75.532,75.574,38210000.0
2008-01-03 13:18:00,75.601,75.605,75.56,75.603,56350000.0
2008-01-03 13:19:00,75.611,75.638,75.608,75.635,104370000.0
2008-01-03 13:20:00,75.625,75.628,75.59,75.616,83190000.0
2008-01-03 13:21:00,75.593,75.62,75.587,75.6,72070000.0
2008-01-03 13:22:00,75.612,75.64,75.604,75.636,108970000.0
2008-01-03 13:23:00,75.61,75.613,75.601,75.613,100640000.0
2008-01-03 13:24:00,75.646,75.646,75.556,75.581,103820000.0
2008-01-03 13:25:00,75.548,75.57,75.548,75.548,124910000.0
2008-01-03 13:26:00,75.559,75.593,75.547,75.576,114220000.0
2008-01-03 13:27:00,75.593,75.609,75.593,75.597,79860000.0
2008-01-03 13:28:00,75.596,75.627,75.596,75.623,92240000.0
2008-01-03 13:29:00,75.612,75.642,75.612,75.642,144180000.0
2008-01-03 13:30:00,75.656,75.658,75.629,75.642,99920000.0
2008-01-03 13:31:00,75.651,75.668,75.633,75.633,42550000.0
2008-01-03 13:32:00,75.649,75.667,75.626,75.647,112700000.0
2008-01-03 13:33:00,75.653,75.666,75.606,75.659,126330000.0
2008-01-03 13:34:00,75.667,75.72,75.667,75.72,135760000.0
2008-01-03 13:35:00,75.72,75.733,75.707,75.733,76910000.0
2008-01-03 13:36:00,75.726,75.74,75.7,75.74,108990000.0
2008-01-03 13:37:00,75.73,75.731,75.704,75.713,114210000.0
2008-01-03 13:38:00,75.69,75.698,75.681,75.689,70860000.0
2008-01-03 13:39:00,75.709,75.709,75.63,75.658,89400000.0
2008-01-03 13:40:00,75.657,75.657,75.63,75.636,10560000.0
2008-01-03 13:41:00,75.615,75.639,75.583,75.583,98120000.0
2008-01-03 13:42:00,75.587,75.63,75.582,75.621,16760000.0
2008-01-03 13:43:00,75.614,75.635,75.614,75.635,64370000.0
2008-01-03 13:44:00,75.613,75.632,75.613,75.619,65080000.0
2008-01-03 13:45:00,75.644,75.644,75.611,75.636,85080000.0
2008-01-03 13:46:00,75.633,75.652,75.625,75.63,63520000.0
2008-01-03 13:47:00,75.635,75.637,75.629,75.629,41440000.0
2008-01-03 13:48:00,75.673,75.673,75.635,75.64,47590000.0
2008-01-03 13:49:00,75.649,75.666,75.649,75.666,41770000.0
2008-01-03 13:50:00,75.64,75.665,75.64,75.665,65380000.0
2008-01-03 13:51:00,75.683,75.683,75.636,75.666,96140000.0
2008-01-03 13:52:00,75.655,75.655,75.633,75.638,87150000.0
2008-01-03 13:53:00,75.655,75.655,75.609,75.622,72530000.0
2008-01-03 13:54:00,75.634,75.634,75.603,75.616,109910000.0
2008-01-03 13:55:00,75.626,75.635,75.587,75.599,97180000.0
2008-01-03 13:56:00,75.583,75.605,75.568,75.576,102930000.0
2008-01-03 13:57:00,75.602,75.602,75.562,75.562,129310000.0
2008-01-03 13:58:00,75.571,75.574,75.547,75.556,115100000.0
2008-01-03 13:59:00,75.525,75.53,75.518,75.52,79430000.0
2008-01-03 14:00:00,75.54,75.54,75.489,75.501,88640000.0
2008-01-03 14:01:00,75.499,75.547,75.499,75.531,145360000.0
2008-01-03 14:02:00,75.501,75.531,75.501,75.512,92760000.0
2008-01-03 14:03:00,75.539,75.539,75.469,75.481,46840000.0
2008-01-03 14:04:00,75.456,75.508,75.456,75.496,104900000.0
2008-01-03 14:05:00,75.5,75.523,75.492,75.523,148950000.0
2008-01-03 14:06:00,75.537,75.548,75.509,75.513,134520000.0
2008-01-03 14:07:00,75.524,75.552,75.524,75.53,71140000.0
2008-01-03 14:08:00,75.523,75.538,75.518,75.533,107900000.0
2008-01-03 14:09:00,75.546,75.546,75.512,75.539,112580000.0
2008-01-03 14:10:00,75.525,75.54,75.511,75.525,82180000.0
2008-01-03 14:11:00,75.521,75.547,75.505,75.515,87430000.0
2008-01-03 14:12:00,75.551,75.551,75.537,75.537,7180000.0
2008-01-03 14:13:00,75.548,75.55,75.523,75.538,108430000.0
2008-01-03 14:14:00,75.531,75.549,75.525,75.545,41710000.0
2008-01-03 14:15:00,75.581,75.582,75.565,75.578,32350000.0
2008-01-03 14:16:00,75.57,75.583,75.563,75.576,70830000.0
2008-01-03 14:17:00,75.569,75.583,75.553,75.578,68710000.0
2008-01-03 14:18:00,75.607,75.62,75.582,75.593,92510000.0
2008-01-03 14:19:00,75.608,75.613,75.593,75.602,68760000.0
2008-01-03 14:20:00,75.593,75.603,75.592,75.597,116370000.0
2008-01-03 14:21:00,75.629,75.629,75.591,75.591,122570000.0
2008-01-03 14:22:00,75.597,75.603,75.591,75.591,39900000.0
2008-01-03 14:23:00,75.618,75.629,75.605,75.627,41610000.0
2008-01-03 14:24:00,75.624,75.624,75.602,75.616,42700000.0
2008-01-03 14:25:00,75.613,75.638,75.605,75.617,46610000.0
2008-01-03 14:26:00,75.627,75.653,75.604,75.631,34640000.0
2008-01-03 14:27:00,75.65,75.65,75.634,75.645,11500000.0
2008-01-03 14:28:00,75.622,75.658,75.622,75.656,44730000.0
2008-01-03 14:29:00,75.665,75.673,75.644,75.644,63330000.0
2008-01-03 14:30:00,75.652,75.666,75.652,75.659,45560000.0
2008-01-03 14:31:00,75.678,75.68,75.654,75.663,54250000.0
2008-01-03 14:32:00,75.639,75.658,75.627,75.64,48890000.0
2008-01-03 14:33:00,75.648,75.648,75.609,75.618,34410000.0
2008-01-03 14:34:00,75.603,75.614,75.583,75.614,74650000.0
2008-01-03 14:35:00,75.603,75.617,75.597,75.616,81160000.0
2008-01-03 14:36:00,75.625,75.625,75.601,75.616,43260000.0
2008-01-03 14:37:00,75.644,75.645,75.611,75.611,50910000.0
2008-01-03 14:38:00,75.597,75.623,75.597,75.607,30390000.0
2008-01-03 14:39:00,75.63,75.63,75.603,75.603,21420000.0
2008-01-03 14:40:00,75.606,75.606,75.59,75.59,52000000.0
2008-01-03 14:41:00,75.58,75.598,75.563,75.563,81100000.0
2008-01-03 14:42:00,75.593,75.596,75.566,75.587,36920000.0
2008-01-03 14:43:00,75.581,75.624,75.581,75.624,63780000.0
2008-01-03 14:44:00,75.617,75.617,75.593,75.597,116060000.0
2008-01-03 14:45:00,75.623,75.623,75.607,75.607,66980000.0
2008-01-03 14:46:00,75.611,75.634,75.605,75.634,38440000.0
2008-01-03 14:47:00,75.623,75.634,75.606,75.628,40470000.0
2008-01-03 14:48:00,75.618,75.678,75.618,75.675,36750000.0
2008-01-03 14:49:00,75.673,75.702,75.665,75.682,129930000.0
2008-01-03 14:50:00,75.696,75.735,75.696,75.718,70570000.0
2008-01-03 14:51:00,75.757,75.811,75.729,75.811,77130000.0
2008-01-03 14:52:00,75.829,75.864,75.815,75.861,51220000.0
2008-01-03 14:53:00,75.883,75.888,75.85,75.868,77570000.0
2008-01-03 14:54:00,75.879,75.902,75.829,75.829,99240000.0
2008-01-03 14:55:00,75.833,75.833,75.787,75.803,70450000.0
2008-01-03 14:56:00,75.787,75.801,75.77,75.779,83970000.0
2008-01-03 14:57:00,75.792,75.792,75.757,75.763,113940000.0
2008-01-03 14:58:00,75.771,75.801,75.766,75.793,138220000.0
2008-01-03 14:59:00,75.805,75.819,75.798,75.81,79310000.0
2008-01-03 15:00:00,75.801,75.831,75.801,75.805,101540000.0
2008-01-03 15:01:00,75.807,75.819,75.793,75.813,96350000.0
2008-01-03 15:02:00,75.814,75.858,75.814,75.828,69320000.0
2008-01-03 15:03:00,75.843,75.859,75.836,75.839,114360000.0
2008-01-03 15:04:00,75.847,75.868,75.824,75.824,71870000.0
2008-01-03 15:05:00,75.836,75.84,75.812,75.827,78080000.0
2008-01-03 15:06:00,75.832,75.832,75.812,75.827,75610000.0
2008-01-03 15:07:00,75.804,75.844,75.804,75.844,82830000.0
2008-01-03 15:08:00,75.844,75.876,75.837,75.867,69320000.0
2008-01-03 15:09:00,75.882,75.911,75.854,75.911,88220000.0
2008-01-03 15:10:00,75.9,75.922,75.897,75.907,80700000.0
2008-01-03 15:11:00,75.923,75.923,75.884,75.898,79630000.0
2008-01-03 15:12:00,75.934,75.939,75.902,75.902,76950000.0
2008-01-03 15:13:00,75.916,75.928,75.899,75.916,74270000.0
2008-01-03 15:14:00,75.947,75.969,75.918,75.966,121660000.0
2008-01-03 15:15:00,75.968,76.052,75.968,76.027,112930000.0
2008-01-03 15:16:00,76.034,76.043,75.999,76.027,109560000.0
2008-01-03 15:17:00,76.032,76.07,76.032,76.049,64090000.0
2008-01-03 15:18:00,76.087,76.14,76.06,76.124,87080000.0
2008-01-03 15:19:00,76.124,76.168,76.123,76.123,90670000.0
2008-01-03 15:20:00,76.135,76.16,76.105,76.146,65860000.0
2008-01-03 15:21:00,76.132,76.153,76.12,76.139,24440000.0
2008-01-03 15:22:00,76.153,76.177,76.136,76.167,73780000.0
2008-01-03 15:23:00,76.164,76.235,76.164,76.218,53820000.0
2008-01-03 15:24:00,76.208,76.238,76.197,76.234,96380000.0
2008-01-03 15:25:00,76.253,76.256,76.208,76.21,130140000.0
2008-01-03 15:26:00,76.207,76.207,76.153,76.153,72410000.0
2008-01-03 15:27:00,76.181,76.181,76.121,76.148,59860000.0
2008-01-03 15:28:00,76.137,76.149,76.109,76.124,65900000.0
2008-01-03 15:29:00,76.11,76.122,76.103,76.103,111630000.0
2008-01-03 15:30:00,76.111,76.131,76.099,76.109,52300000.0
2008-01-03 15:31:00,76.143,76.197,76.132,76.191,46150000.0
2008-01-03 15:32:00,76.199,76.219,76.198,76.207,66520000.0
2008-01-03 15:33:00,76.19,76.276,76.19,76.27,67920000.0
2008-01-03 15:34:00,76.276,76.301,76.266,76.266,71490000.0
2008-01-03 15:35:00,76.28,76.305,76.246,76.246,64980000.0
2008-01-03 15:36:00,76.266,76.286,76.252,76.283,55150000.0
2008-01-03 15:37:00,76.294,76.294,76.235,76.235,66060000.0
2008-01-03 15:38:00,76.249,76.258,76.22,76.22,57190000.0
2008-01-03 15:39:00,76.246,76.268,76.23,76.234,36580000.0
2008-01-03 15:40:00,76.253,76.253,76.212,76.212,40940000.0
2008-01-03 15:41:00,76.228,76.228,76.196,76.196,97650000.0
2008-01-03 15:42:00,76.208,76.228,76.17,76.194,108370000.0
2008-01-03 15:43:00,76.171,76.193,76.164,76.178,130110000.0
2008-01-03 15:44:00,76.173,76.194,76.173,76.194,78330000.0
2008-01-03 15:45:00,76.211,76.211,76.172,76.182,64840000.0
2008-01-03 15:46:00,76.179,76.183,76.129,76.15,29880000.0
2008-01-03 15:47:00,76.108,76.124,76.099,76.124,54700000.0
2008-01-03 15:48:00,76.134,76.134,76.099,76.12,68950000.0
2008-01-03 15:49:00,76.103,76.143,76.103,76.132,131820000.0
2008-01-03 15:50:00,76.144,76.158,76.115,76.129,51570000.0
2008-01-03 15:51:00,76.136,76.152,76.111,76.129,31110000.0
2008-01-03 15:52:00,76.119,76.142,76.114,76.12,33850000.0
2008-01-03 15:53:00,76.104,76.113,76.082,76.085,24640000.0
2008-01-03 15:54:00,76.102,76.102,76.062,76.062,70430000.0
2008-01-03 15:55:00,76.056,76.106,76.056,76.104,70990000.0
2008-01-03 15:56:00,76.116,76.132,76.095,76.116,122960000.0
2008-01-03 15:57:00,76.143,76.143,76.107,76.12,106250000.0
2008-01-03 15:58:00,76.095,76.128,76.095,76.117,89250000.0
2008-01-03 15:59:00,76.143,76.143,76.112,76.13,116750000.0
2008-01-03 16:00:00,76.143,76.173,76.14,76.173,83750000.0
2008-01-03 16:01:00,76.145,76.185,76.137,76.173,109360000.0
2008-01-03 16:02:00,76.171,76.209,76.171,76.188,48410000.0
2008-01-03 16:03:00,76.201,76.201,76.164,76.179,46090000.0
2008-01-03 16:04:00,76.15,76.161,76.145,76.156,30510000.0
2008-01-03 16:05:00,76.166,76.166,76.142,76.142,50240000.0
2008-01-03 16:06:00,76.164,76.167,76.141,76.141,22590000.0
2008-01-03 16:07:00,76.159,76.163,76.144,76.147,45090000.0
2008-01-03 16:08:00,76.14,76.17,76.121,76.146,41740000.0
2008-01-03 16:09:00,76.155,76.155,76.108,76.12,104600000.0
2008-01-03 16:10:00,76.134,76.139,76.111,76.111,87680000.0
2008-01-03 16:11:00,76.122,76.139,76.114,76.135,68880000.0
2008-01-03 16:12:00,76.142,76.142,76.101,76.101,79520000.0
2008-01-03 16:13:00,76.111,76.137,76.101,76.137,124440000.0
2008-01-03 16:14:00,76.134,76.146,76.11,76.133,100930000.0
2008-01-03 16:15:00,76.126,76.158,76.125,76.145,153480000.0
2008-01-03 16:16:00,76.118,76.138,76.116,76.121,121570000.0
2008-01-03 16:17:00,76.13,76.141,76.112,76.112,99260000.0
2008-01-03 16:18:00,76.148,76.169,76.126,76.164,79810000.0
2008-01-03 16:19:00,76.183,76.184,76.15,76.184,94510000.0
2008-01-03 16:20:00,76.169,76.181,76.133,76.133,62730000.0
2008-01-03 16:21:00,76.151,76.171,76.147,76.163,80750000.0
2008-01-03 16:22:00,76.152,76.152,76.135,76.135,82050000.0
2008-01-03 16:23:00,76.132,76.158,76.12,76.121,34250000.0
2008-01-03 16:24:00,76.143,76.15,76.117,76.15,76690000.0
2008-01-03 16:25:00,76.119,76.141,76.116,76.128,70700000.0
2008-01-03 16:26:00,76.111,76.133,76.104,76.133,129880000.0
2008-01-03 16:27:00,76.145,76.15,76.114,76.146,87050000.0
2008-01-03 16:28:00,76.167,76.169,76.135,76.148,91530000.0
2008-01-03 16:29:00,76.126,76.177,76.126,76.177,91040000.0
2008-01-03 16:30:00,76.171,76.197,76.146,76.161,81670000.0
2008-01-03 16:31:00,76.171,76.203,76.171,76.203,64730000.0
2008-01-03 16:32:00,76.192,76.192,76.162,76.166,39480000.0
2008-01-03 16:33:00,76.172,76.172,76.139,76.163,77720000.0
2008-01-03 16:34:00,76.156,76.21,76.156,76.203,85230000.0
2008-01-03 16:35:00,76.232,76.259,76.207,76.241,65380000.0
2008-01-03 16:36:00,76.234,76.234,76.19,76.192,80940000.0
2008-01-03 16:37:00,76.211,76.211,76.157,76.196,59080000.0
2008-01-03 16:38:00,76.211,76.265,76.203,76.244,74650000.0
2008-01-03 16:39:00,76.271,76.271,76.219,76.255,69710000.0
2008-01-03 16:40:00,76.266,76.284,76.238,76.269,44820000.0
2008-01-03 16:41:00,76.241,76.273,76.218,76.273,95100000.0
2008-01-03 16:42:00,76.291,76.291,76.248,76.277,105480000.0
2008-01-03 16:43:00,76.261,76.278,76.244,76.269,81400000.0
2008-01-03 16:44:00,76.236,76.264,76.192,76.196,68950000.0
2008-01-03 16:45:00,76.208,76.214,76.192,76.192,65350000.0
2008-01-03 16:46:00,76.178,76.184,76.151,76.164,81120000.0
2008-01-03 16:47:00,76.158,76.185,76.157,76.162,64880000.0
2008-01-03 16:48:00,76.194,76.194,76.132,76.166,41610000.0
2008-01-03 16:49:00,76.153,76.153,76.113,76.113,46510000.0
2008-01-03 16:50:00,76.12,76.14,76.107,76.112,36120000.0
2008-01-03 16:51:00,76.157,76.159,76.137,76.154,58950000.0
2008-01-03 16:52:00,76.152,76.176,76.138,76.176,101060000.0
2008-01-03 16:53:00,76.147,76.173,76.136,76.158,78630000.0
2008-01-03 16:54:00,76.16,76.16,76.117,76.137,72010000.0
2008-01-03 16:55:00,76.12,76.153,76.113,76.113,109290000.0
2008-01-03 16:56:00,76.131,76.16,76.127,76.154,100720000.0
2008-01-03 16:57:00,76.154,76.158,76.127,76.146,89270000.0
2008-01-03 16:58:00,76.125,76.146,76.094,76.094,123870000.0
2008-01-03 16:59:00,76.093,76.1,76.067,76.067,118840000.0
2008-01-03 17:00:00,76.076,76.151,76.072,76.128,84850000.0
2008-01-03 17:01:00,76.136,76.186,76.136,76.173,88840000.0
2008-01-03 17:02:00,76.203,76.207,76.159,76.169,145620000.0
2008-01-03 17:03:00,76.157,76.207,76.157,76.203,92470000.0
2008-01-03 17:04:00,76.194,76.194,76.165,76.178,48700000.0
2008-01-03 17:05:00,76.188,76.2,76.174,76.174,103400000.0
2008-01-03 17:06:00,76.185,76.268,76.185,76.268,132310000.0
2008-01-03 17:07:00,76.267,76.27,76.242,76.242,142060000.0
2008-01-03 17:08:00,76.261,76.301,76.26,76.301,75890000.0
2008-01-03 17:09:00,76.321,76.325,76.292,76.313,107960000.0
2008-01-03 17:10:00,76.323,76.337,76.317,76.322,112770000.0
2008-01-03 17:11:00,76.326,76.331,76.304,76.315,72280000.0
2008-01-03 17:12:00,76.316,76.356,76.316,76.336,90320000.0
2008-01-03 17:13:00,76.336,76.336,76.329,76.329,3010000.0
2008-01-03 17:14:00,76.323,76.323,76.301,76.301,91260000.0
2008-01-03 17:15:00,76.31,76.328,76.302,76.302,48430000.0
2008-01-03 17:16:00,76.314,76.332,76.303,76.332,106790000.0
2008-01-03 17:17:00,76.299,76.303,76.28,76.28,127940000.0
2008-01-03 17:18:00,76.282,76.3,76.265,76.265,136940000.0
2008-01-03 17:19:00,76.271,76.291,76.266,76.278,82800000.0
2008-01-03 17:20:00,76.274,76.308,76.274,76.302,106000000.0
2008-01-03 17:21:00,76.298,76.317,76.297,76.307,108810000.0
2008-01-03 17:22:00,76.288,76.288,76.245,76.265,73070000.0
2008-01-03 17:23:00,76.255,76.271,76.236,76.246,86830000.0
2008-01-03 17:24:00,76.248,76.262,76.236,76.255,22970000.0
2008-01-03 17:25:00,76.268,76.271,76.253,76.268,62340000.0
2008-01-03 17:26:00,76.253,76.271,76.245,76.271,67690000.0
2008-01-03 17:27:00,76.295,76.295,76.268,76.278,74710000.0
2008-01-03 17:28:00,76.264,76.3,76.264,76.288,39520000.0
2008-01-03 17:29:00,76.302,76.318,76.285,76.285,87070000.0
2008-01-03 17:30:00,76.289,76.306,76.287,76.306,104780000.0
2008-01-03 17:31:00,76.284,76.303,76.284,76.289,91150000.0
2008-01-03 17:32:00,76.284,76.299,76.277,76.28,68210000.0
2008-01-03 17:33:00,76.314,76.314,76.277,76.28,74370000.0
2008-01-03 17:34:00,76.301,76.323,76.296,76.323,84990000.0
2008-01-03 17:35:00,76.31,76.334,76.303,76.311,61830000.0
2008-01-03 17:36:00,76.317,76.332,76.297,76.316,38590000.0
2008-01-03 17:37:00,76.307,76.325,76.305,76.325,47570000.0
2008-01-03 17:38:00,76.309,76.313,76.284,76.284,39380000.0
2008-01-03 17:39:00,76.325,76.325,76.293,76.312,58190000.0
2008-01-03 17:40:00,76.309,76.344,76.309,76.332,101140000.0
2008-01-03 17:41:00,76.32,76.333,76.303,76.326,88990000.0
2008-01-03 17:42:00,76.303,76.329,76.294,76.303,67180000.0
2008-01-03 17:43:00,76.29,76.303,76.28,76.28,115540000.0
2008-01-03 17:44:00,76.298,76.298,76.256,76.266,101000000.0
2008-01-03 17:45:00,76.272,76.306,76.265,76.28,92090000.0
2008-01-03 17:46:00,76.288,76.31,76.285,76.291,132520000.0
2008-01-03 17:47:00,76.288,76.299,76.282,76.291,111980000.0
2008-01-03 17:48:00,76.318,76.318,76.259,76.304,80030000.0
2008-01-03 17:49:00,76.288,76.303,76.271,76.294,83140000.0
2008-01-03 17:50:00,76.28,76.302,76.278,76.282,142340000.0
2008-01-03 17:51:00,76.312,76.312,76.231,76.266,96210000.0
2008-01-03 17:52:00,76.257,76.264,76.238,76.264,46890000.0
2008-01-03 17:53:00,76.247,76.259,76.228,76.231,119590000.0
2008-01-03 17:54:00,76.222,76.248,76.202,76.202,130060000.0
2008-01-03 17:55:00,76.204,76.204,76.162,76.162,132850000.0
2008-01-03 17:56:00,76.174,76.199,76.164,76.171,73330000.0
2008-01-03 17:57:00,76.204,76.204,76.161,76.198,109020000.0
2008-01-03 17:58:00,76.203,76.24,76.203,76.226,113430000.0
2008-01-03 17:59:00,76.21,76.228,76.194,76.198,71370000.0
2008-01-03 18:00:00,76.208,76.24,76.2,76.235,92620000.0
2008-01-03 18:01:00,76.239,76.272,76.239,76.268,10710000.0
2008-01-03 18:02:00,76.252,76.274,76.247,76.256,66650000.0
2008-01-03 18:03:00,76.297,76.297,76.25,76.26,139900000.0
2008-01-03 18:04:00,76.275,76.298,76.275,76.282,52670000.0
2008-01-03 18:05:00,76.269,76.288,76.267,76.286,32720000.0
2008-01-03 18:06:00,76.256,76.285,76.241,76.241,36890000.0
2008-01-03 18:07:00,76.255,76.255,76.236,76.247,27990000.0
2008-01-03 18:08:00,76.234,76.234,76.219,76.219,67150000.0
2008-01-03 18:09:00,76.244,76.244,76.208,76.227,67180000.0
2008-01-03 18:10:00,76.242,76.269,76.237,76.25,120220000.0
2008-01-03 18:11:00,76.265,76.266,76.26,76.261,108130000.0
2008-01-03 18:12:00,76.261,76.261,76.226,76.248,83870000.0
2008-01-03 18:13:00,76.23,76.242,76.227,76.235,120460000.0
2008-01-03 18:14:00,76.22,76.22,76.176,76.182,83350000.0
2008-01-03 18:15:00,76.204,76.204,76.175,76.175,101610000.0
2008-01-03 18:16:00,76.18,76.196,76.164,76.168,41640000.0
2008-01-03 18:17:00,76.193,76.193,76.164,76.178,45360000.0
2008-01-03 18:18:00,76.212,76.212,76.167,76.186,27280000.0
2008-01-03 18:19:00,76.194,76.2,76.168,76.194,47350000.0
2008-01-03 18:20:00,76.18,76.203,76.179,76.203,22720000.0
2008-01-03 18:21:00,76.212,76.243,76.199,76.243,47190000.0
2008-01-03 18:22:00,76.209,76.228,76.195,76.227,48640000.0
2008-01-03 18:23:00,76.232,76.233,76.207,76.233,107930000.0
2008-01-03 18:24:00,76.229,76.229,76.189,76.2,94150000.0
2008-01-03 18:25:00,76.215,76.215,76.181,76.181,67180000.0
2008-01-03 18:26:00,76.19,76.215,76.185,76.215,84470000.0
2008-01-03 18:27:00,76.226,76.236,76.199,76.209,134590000.0
2008-01-03 18:28:00,76.222,76.243,76.222,76.227,105140000.0
2008-01-03 18:29:00,76.22,76.23,76.212,76.212,169100000.0
2008-01-03 18:30:00,76.241,76.241,76.205,76.205,123170000.0
2008-01-03 18:31:00,76.219,76.227,76.194,76.208,102020000.0
2008-01-03 18:32:00,76.222,76.244,76.222,76.244,77850000.0
2008-01-03 18:33:00,76.247,76.247,76.232,76.232,91340000.0
2008-01-03 18:34:00,76.224,76.269,76.224,76.24,67840000.0
2008-01-03 18:35:00,76.264,76.264,76.227,76.237,85850000.0
2008-01-03 18:36:00,76.246,76.25,76.224,76.238,81900000.0
2008-01-03 18:37:00,76.231,76.241,76.222,76.23,35470000.0
2008-01-03 18:38:00,76.219,76.244,76.214,76.221,73230000.0
2008-01-03 18:39:00,76.244,76.244,76.23,76.23,76210000.0
2008-01-03 18:40:00,76.22,76.226,76.219,76.226,133630000.0
2008-01-03 18:41:00,76.218,76.247,76.218,76.233,89710000.0
2008-01-03 18:42:00,76.257,76.265,76.245,76.265,92930000.0
2008-01-03 18:43:00,76.252,76.274,76.252,76.274,80190000.0
2008-01-03 18:44:00,76.244,76.26,76.224,76.224,84390000.0
2008-01-03 18:45:00,76.239,76.262,76.239,76.262,52710000.0
2008-01-03 18:46:00,76.25,76.27,76.246,76.248,45750000.0
2008-01-03 18:47:00,76.273,76.273,76.246,76.249,77530000.0
2008-01-03 18:48:00,76.274,76.279,76.243,76.26,78520000.0
2008-01-03 18:49:00,76.253,76.283,76.253,76.263,68370000.0
2008-01-03 18:50:00,76.27,76.301,76.268,76.294,75520000.0
2008-01-03 18:51:00,76.303,76.303,76.263,76.288,61750000.0
2008-01-03 18:52:00,76.252,76.281,76.252,76.281,70900000.0
2008-01-03 18:53:00,76.278,76.291,76.275,76.28,73000000.0
2008-01-03 18:54:00,76.316,76.329,76.294,76.315,45330000.0
2008-01-03 18:55:00,76.312,76.331,76.307,76.318,94720000.0
2008-01-03 18:56:00,76.337,76.359,76.335,76.341,107920000.0
2008-01-03 18:57:00,76.363,76.363,76.326,76.347,83990000.0
2008-01-03 18:58:00,76.319,76.338,76.297,76.311,65180000.0
2008-01-03 18:59:00,76.3,76.319,76.284,76.284,62840000.0
2008-01-03 19:00:00,76.291,76.313,76.284,76.307,86870000.0
2008-01-03 19:01:00,76.278,76.291,76.263,76.263,63510000.0
2008-01-03 19:02:00,76.27,76.288,76.262,76.27,39490000.0
2008-01-03 19:03:00,76.279,76.306,76.267,76.29,45550000.0
2008-01-03 19:04:00,76.272,76.3,76.272,76.274,43390000.0
2008-01-03 19:05:00,76.282,76.303,76.274,76.294,56210000.0
2008-01-03 19:06:00,76.303,76.303,76.263,76.283,93790000.0
2008-01-03 19:07:00,76.272,76.293,76.272,76.278,79020000.0
2008-01-03 19:08:00,76.293,76.32,76.293,76.299,73140000.0
2008-01-03 19:09:00,76.334,76.334,76.298,76.302,114150000.0
2008-01-03 19:10:00,76.307,76.307,76.299,76.299,105040000.0
2008-01-03 19:11:00,76.292,76.323,76.292,76.323,88870000.0
2008-01-03 19:12:00,76.331,76.331,76.291,76.325,120470000.0
2008-01-03 19:13:00,76.313,76.323,76.292,76.323,120400000.0
2008-01-03 19:14:00,76.319,76.35,76.319,76.347,91380000.0
2008-01-03 19:15:00,76.354,76.354,76.315,76.328,79990000.0
2008-01-03 19:17:00,76.303,76.333,76.303,76.333,100690000.0
2008-01-03 19:18:00,76.344,76.344,76.303,76.303,48150000.0
2008-01-03 19:19:00,76.306,76.306,76.299,76.305,112650000.0
2008-01-03 19:20:00,76.32,76.341,76.304,76.318,143600000.0
2008-01-03 19:21:00,76.345,76.345,76.313,76.323,142590000.0
2008-01-03 19:22:00,76.311,76.326,76.311,76.326,86720000.0
2008-01-03 19:23:00,76.305,76.326,76.305,76.31,117840000.0
2008-01-03 19:24:00,76.32,76.32,76.294,76.315,129740000.0
2008-01-03 19:25:00,76.306,76.312,76.29,76.312,74210000.0
2008-01-03 19:26:00,76.304,76.32,76.288,76.298,94740000.0
2008-01-03 19:27:00,76.325,76.325,76.3,76.305,9210000.0
2008-01-03 19:28:00,76.28,76.294,76.28,76.294,144010000.0
2008-01-03 19:29:00,76.321,76.328,76.32,76.32,88630000.0
2008-01-03 19:30:00,76.328,76.328,76.284,76.296,109630000.0
2008-01-03 19:31:00,76.319,76.319,76.291,76.306,112370000.0
2008-01-03 19:32:00,76.301,76.317,76.282,76.282,76100000.0
2008-01-03 19:33:00,76.291,76.319,76.291,76.306,101650000.0
2008-01-03 19:34:00,76.302,76.306,76.299,76.301,13410000.0
2008-01-03 19:35:00,76.305,76.309,76.304,76.305,95770000.0
2008-01-03 19:36:00,76.33,76.35,76.309,76.35,14120000.0
2008-01-03 19:37:00,76.379,76.393,76.349,76.349,117310000.0
2008-01-03 19:38:00,76.363,76.394,76.363,76.394,111910000.0
2008-01-03 19:39:00,76.407,76.407,76.366,76.384,110770000.0
2008-01-03 19:40:00,76.383,76.383,76.358,76.362,141540000.0
2008-01-03 19:41:00,76.348,76.374,76.345,76.374,124850000.0
2008-01-03 19:42:00,76.38,76.38,76.325,76.325,93270000.0
2008-01-03 19:43:00,76.336,76.336,76.304,76.333,88870000.0
2008-01-03 19:44:00,76.303,76.327,76.297,76.303,143210000.0
2008-01-03 19:45:00,76.335,76.335,76.312,76.333,99490000.0
2008-01-03 19:46:00,76.312,76.33,76.294,76.317,43330000.0
2008-01-03 19:47:00,76.34,76.34,76.335,76.337,108380000.0
2008-01-03 19:48:00,76.343,76.343,76.28,76.282,143450000.0
2008-01-03 19:49:00,76.286,76.3,76.273,76.295,151810000.0
2008-01-03 19:50:00,76.293,76.313,76.293,76.308,85210000.0
2008-01-03 19:51:00,76.326,76.326,76.305,76.305,114240000.0
2008-01-03 19:53:00,76.285,76.326,76.285,76.315,81600000.0
2008-01-03 19:54:00,76.347,76.347,76.299,76.31,103650000.0
2008-01-03 19:55:00,76.286,76.311,76.268,76.311,15290000.0
2008-01-03 19:56:00,76.278,76.299,76.269,76.272,128170000.0
2008-01-03 19:57:00,76.296,76.3,76.274,76.278,145820000.0
2008-01-03 19:58:00,76.272,76.304,76.272,76.304,162550000.0
2008-01-03 19:59:00,76.293,76.303,76.277,76.303,89980000.0
2008-01-03 20:00:00,76.318,76.329,76.295,76.329,127410000.0
2008-01-03 20:02:00,76.301,76.322,76.294,76.312,68240000.0
2008-01-03 20:03:00,76.333,76.336,76.327,76.327,103780000.0
2008-01-03 20:04:00,76.295,76.295,76.279,76.279,6010000.0
2008-01-03 20:05:00,76.269,76.289,76.263,76.275,59330000.0
2008-01-03 20:06:00,76.298,76.298,76.271,76.271,26760000.0
2008-01-03 20:07:00,76.279,76.289,76.266,76.269,98590000.0
2008-01-03 20:08:00,76.286,76.295,76.257,76.292,73830000.0
2008-01-03 20:09:00,76.325,76.325,76.231,76.231,116230000.0
2008-01-03 20:10:00,76.243,76.263,76.237,76.237,127870000.0
2008-01-03 20:11:00,76.241,76.246,76.239,76.243,116050000.0
2008-01-03 20:12:00,76.259,76.271,76.239,76.271,105890000.0
2008-01-03 20:13:00,76.259,76.278,76.259,76.269,43890000.0
2008-01-03 20:14:00,76.261,76.266,76.251,76.261,29290000.0
2008-01-03 20:15:00,76.266,76.266,76.241,76.241,48720000.0
2008-01-03 20:16:00,76.239,76.251,76.221,76.251,117020000.0
2008-01-03 20:17:00,76.228,76.241,76.217,76.217,80290000.0
2008-01-03 20:18:00,76.259,76.259,76.201,76.239,101810000.0
2008-01-03 20:19:00,76.218,76.218,76.213,76.214,95850000.0
2008-01-03 20:20:00,76.223,76.223,76.209,76.209,116840000.0
2008-01-03 20:21:00,76.241,76.241,76.2,76.2,74250000.0
2008-01-03 20:22:00,76.204,76.204,76.135,76.155,94500000.0
2008-01-03 20:23:00,76.138,76.15,76.111,76.111,98530000.0
2008-01-03 20:24:00,76.158,76.158,76.111,76.114,54620000.0
2008-01-03 20:25:00,76.107,76.148,76.107,76.133,126360000.0
2008-01-03 20:26:00,76.141,76.168,76.141,76.152,93970000.0
2008-01-03 20:27:00,76.2,76.207,76.167,76.188,64250000.0
2008-01-03 20:28:00,76.185,76.194,76.178,76.178,88500000.0
2008-01-03 20:29:00,76.184,76.202,76.178,76.202,96480000.0
2008-01-03 20:30:00,76.191,76.218,76.191,76.201,112980000.0
2008-01-03 20:31:00,76.206,76.222,76.197,76.197,109900000.0
2008-01-03 20:32:00,76.203,76.223,76.201,76.217,80740000.0
2008-01-03 20:33:00,76.234,76.237,76.228,76.228,46850000.0
2008-01-03 20:34:00,76.215,76.218,76.214,76.214,63930000.0
2008-01-03 20:35:00,76.189,76.202,76.181,76.201,72840000.0
2008-01-03 20:36:00,76.204,76.204,76.176,76.184,112450000.0
2008-01-03 20:37:00,76.193,76.193,76.162,76.162,67430000.0
2008-01-03 20:38:00,76.173,76.173,76.15,76.15,46570000.0
2008-01-03 20:39:00,76.168,76.176,76.157,76.176,11270000.0
2008-01-03 20:40:00,76.166,76.171,76.152,76.159,103450000.0
2008-01-03 20:41:00,76.18,76.186,76.157,76.186,88570000.0
2008-01-03 20:42:00,76.205,76.205,76.183,76.188,51270000.0
2008-01-03 20:44:00,76.151,76.179,76.151,76.173,60740000.0
2008-01-03 20:45:00,76.193,76.198,76.188,76.188,96990000.0
2008-01-03 20:47:00,76.165,76.165,76.142,76.156,119300000.0
2008-01-03 20:48:00,76.17,76.17,76.138,76.158,128150000.0
2008-01-03 20:50:00,76.143,76.161,76.143,76.156,81030000.0
2008-01-03 20:51:00,76.165,76.165,76.131,76.137,58430000.0
2008-01-03 20:52:00,76.17,76.174,76.145,76.163,87690000.0
2008-01-03 20:54:00,76.196,76.196,76.171,76.171,70890000.0
2008-01-03 20:55:00,76.161,76.172,76.154,76.154,68260000.0
2008-01-03 20:56:00,76.163,76.163,76.135,76.152,107740000.0
2008-01-03 20:57:00,76.162,76.162,76.127,76.128,8120000.0
2008-01-03 20:58:00,76.139,76.152,76.122,76.146,123250000.0
2008-01-03 21:00:00,76.178,76.178,76.115,76.151,90000000.0
2008-01-03 21:01:00,76.152,76.152,76.125,76.131,127780000.0
2008-01-03 21:02:00,76.145,76.149,76.14,76.14,134860000.0
2008-01-03 21:03:00,76.154,76.154,76.136,76.152,112910000.0
2008-01-03 21:04:00,76.146,76.146,76.12,76.12,58490000.0
2008-01-03 21:05:00,76.137,76.145,76.137,76.143,75440000.0
2008-01-03 21:06:00,76.163,76.163,76.139,76.139,98040000.0
2008-01-03 21:07:00,76.146,76.155,76.135,76.152,165490000.0
2008-01-03 21:08:00,76.146,76.162,76.145,76.147,160380000.0
2008-01-03 21:09:00,76.145,76.145,76.119,76.119,129680000.0
2008-01-03 21:10:00,76.119,76.135,76.111,76.135,16740000.0
2008-01-03 21:11:00,76.125,76.141,76.103,76.122,113420000.0
2008-01-03 21:12:00,76.11,76.14,76.11,76.123,15970000.0
2008-01-03 21:13:00,76.1,76.12,76.1,76.118,11500000.0
2008-01-03 21:14:00,76.115,76.139,76.092,76.139,161840000.0
2008-01-03 21:15:00,76.164,76.164,76.113,76.139,154420000.0
2008-01-03 21:16:00,76.123,76.145,76.119,76.145,105060000.0
2008-01-03 21:17:00,76.143,76.149,76.116,76.143,145890000.0
2008-01-03 21:18:00,76.155,76.155,76.13,76.148,14880000.0
2008-01-03 21:19:00,76.133,76.158,76.129,76.158,73990000.0
2008-01-03 21:21:00,76.179,76.179,76.14,76.14,90090000.0
2008-01-03 21:22:00,76.148,76.178,76.146,76.146,115960000.0
2008-01-03 21:23:00,76.141,76.165,76.141,76.164,67060000.0
2008-01-03 21:24:00,76.184,76.186,76.177,76.179,124880000.0
2008-01-03 21:25:00,76.152,76.172,76.152,76.172,66090000.0
2008-01-03 21:27:00,76.191,76.191,76.147,76.153,92230000.0
2008-01-03 21:28:00,76.162,76.183,76.162,76.177,100410000.0
2008-01-03 21:30:00,76.19,76.19,76.141,76.168,89600000.0
2008-01-03 21:31:00,76.135,76.156,76.135,76.143,9980000.0
2008-01-03 21:32:00,76.166,76.171,76.151,76.171,112800000.0
2008-01-03 21:33:00,76.171,76.171,76.142,76.166,79480000.0
2008-01-03 21:34:00,76.146,76.147,76.14,76.14,93720000.0
2008-01-03 21:35:00,76.152,76.176,76.152,76.176,63410000.0
2008-01-03 21:36:00,76.185,76.185,76.164,76.165,44320000.0
2008-01-03 21:37:00,76.136,76.147,76.132,76.147,86960000.0
2008-01-03 21:38:00,76.126,76.164,76.126,76.164,59460000.0
2008-01-03 21:39:00,76.154,76.157,76.122,76.122,89510000.0
2008-01-03 21:40:00,76.13,76.147,76.115,76.134,97620000.0
2008-01-03 21:42:00,76.17,76.17,76.132,76.132,60180000.0
2008-01-03 21:43:00,76.137,76.143,76.13,76.13,87880000.0
2008-01-03 21:44:00,76.151,76.151,76.118,76.127,88480000.0
2008-01-03 21:45:00,76.133,76.133,76.108,76.115,16430000.0
2008-01-03 21:46:00,76.127,76.127,76.109,76.11,85680000.0
2008-01-03 21:47:00,76.12,76.128,76.117,76.126,76210000.0
2008-01-03 21:48:00,76.133,76.133,76.121,76.121,53300000.0
2008-01-03 21:49:00,76.125,76.126,76.118,76.118,85320000.0
2008-01-03 21:50:00,76.124,76.129,76.119,76.121,124530000.0
2008-01-03 21:51:00,76.136,76.136,76.122,76.124,93960000.0
2008-01-03 21:52:00,76.12,76.131,76.111,76.117,117760000.0
2008-01-03 21:53:00,76.11,76.119,76.109,76.111,135170000.0
2008-01-03 21:54:00,76.136,76.136,76.11,76.11,118300000.0
2008-01-03 21:55:00,76.121,76.13,76.105,76.125,76240000.0
2008-01-03 21:57:00,76.144,76.144,76.108,76.125,63320000.0
2008-01-03 21:58:00,76.1,76.133,76.1,76.119,81260000.0
2008-01-03 21:59:00,76.11,76.14,76.105,76.117,87790000.0
2008-01-03 22:00:00,76.113,76.12,76.1,76.1,100200000.0
2008-01-03 22:01:00,76.104,76.115,76.099,76.109,63790000.0
2008-01-03 22:02:00,76.098,76.1,76.097,76.099,92840000.0
2008-01-03 22:03:00,76.131,76.131,76.088,76.093,78570000.0
2008-01-03 22:04:00,76.078,76.085,76.074,76.078,78610000.0
2008-01-03 22:05:00,76.065,76.07,76.061,76.062,101400000.0
2008-01-03 22:06:00,76.092,76.092,76.059,76.068,71590000.0
2008-01-03 22:07:00,76.057,76.068,76.057,76.068,91780000.0
2008-01-03 22:08:00,76.079,76.079,76.069,76.069,105420000.0
2008-01-03 22:09:00,76.102,76.103,76.081,76.089,88780000.0
2008-01-03 22:10:00,76.101,76.113,76.101,76.109,84280000.0
2008-01-03 22:11:00,76.114,76.114,76.093,76.098,77610000.0
2008-01-03 22:12:00,76.125,76.125,76.099,76.1,63970000.0
2008-01-03 22:13:00,76.092,76.098,76.091,76.091,65940000.0
2008-01-03 22:14:00,76.098,76.099,76.092,76.093,88020000.0
2008-01-03 22:15:00,76.094,76.119,76.088,76.088,102890000.0
2008-01-03 22:16:00,76.096,76.1,76.092,76.099,113650000.0
2008-01-03 22:17:00,76.084,76.084,76.071,76.08,82190000.0
2008-01-03 22:18:00,76.102,76.102,76.062,76.062,68080000.0
2008-01-03 22:19:00,76.044,76.044,76.034,76.039,58860000.0
2008-01-03 22:20:00,76.023,76.024,76.011,76.011,118930000.0
2008-01-03 22:21:00,76.018,76.032,76.012,76.032,141540000.0
2008-01-03 22:22:00,76.027,76.038,76.027,76.029,83880000.0
2008-01-03 22:23:00,76.037,76.037,76.025,76.03,101550000.0
2008-01-03 22:24:00,76.05,76.05,76.015,76.015,5450000.0
2008-01-03 22:25:00,76.005,76.012,76.003,76.012,7930000.0
2008-01-03 22:26:00,76.006,76.006,75.989,75.989,93400000.0
2008-01-03 22:27:00,76.016,76.016,75.996,76.009,55370000.0
2008-01-03 22:28:00,75.996,75.996,75.981,75.981,60700000.0
2008-01-03 22:29:00,75.972,75.984,75.972,75.98,51770000.0
2008-01-03 22:30:00,76.016,76.016,75.992,75.992,69050000.0
2008-01-03 22:32:00,75.977,75.983,75.974,75.983,68420000.0
2008-01-03 22:33:00,76.013,76.013,75.98,75.98,89920000.0
2008-01-03 22:34:00,75.968,75.969,75.967,75.968,48480000.0
2008-01-03 22:35:00,75.962,75.974,75.962,75.974,60330000.0
2008-01-03 22:36:00,76.012,76.012,75.988,75.988,83310000.0
2008-01-03 22:37:00,75.998,76.006,75.992,75.992,70350000.0
2008-01-03 22:38:00,75.999,76.007,75.999,75.999,72190000.0
2008-01-03 22:39:00,76.019,76.019,75.99,75.99,80100000.0
2008-01-03 22:40:00,75.982,76.004,75.982,76.004,53610000.0
2008-01-03 22:41:00,76.017,76.018,76.016,76.016,42330000.0
2008-01-03 22:42:00,76.05,76.05,76.022,76.022,72500000.0
2008-01-03 22:43:00,76.009,76.013,76.0,76.0,75970000.0
2008-01-03 22:44:00,76.008,76.017,76.003,76.015,68150000.0
2008-01-03 22:45:00,76.045,76.045,76.016,76.016,36260000.0
2008-01-03 22:46:00,76.024,76.052,76.024,76.052,7140000.0
2008-01-03 22:47:00,76.049,76.058,76.049,76.058,103230000.0
2008-01-03 22:48:00,76.077,76.077,76.068,76.068,3940000.0
2008-01-03 22:49:00,76.065,76.067,76.057,76.067,57340000.0
2008-01-03 22:50:00,76.076,76.084,76.066,76.069,95370000.0
2008-01-03 22:51:00,76.104,76.104,76.073,76.073,89120000.0
2008-01-03 22:52:00,76.08,76.086,76.08,76.081,56660000.0
2008-01-03 22:53:00,76.067,76.067,76.058,76.058,36880000.0
2008-01-03 22:54:00,76.084,76.084,76.063,76.07,41750000.0
2008-01-03 22:55:00,76.056,76.057,76.053,76.057,9960000.0
2008-01-03 22:57:00,76.093,76.093,76.052,76.079,60370000.0
2008-01-03 22:58:00,76.068,76.068,76.059,76.06,34630000.0
2008-01-03 22:59:00,76.067,76.067,76.059,76.064,70080000.0
2008-01-03 23:00:00,76.106,76.106,76.098,76.098,109720000.0
2008-01-03 23:03:00,76.111,76.111,76.086,76.097,69080000.0
2008-01-03 23:04:00,76.089,76.097,76.089,76.096,78770000.0
2008-01-03 23:05:00,76.108,76.11,76.106,76.108,97730000.0
2008-01-03 23:06:00,76.133,76.133,76.107,76.128,81930000.0
2008-01-03 23:07:00,76.145,76.148,76.138,76.145,120060000.0
2008-01-03 23:08:00,76.158,76.167,76.156,76.156,129820000.0
2008-01-03 23:09:00,76.191,76.191,76.161,76.168,42370000.0
2008-01-03 23:10:00,76.155,76.159,76.14,76.149,39140000.0
2008-01-03 23:11:00,76.158,76.166,76.153,76.166,49080000.0
2008-01-03 23:12:00,76.182,76.182,76.146,76.148,9770000.0
2008-01-03 23:13:00,76.168,76.197,76.168,76.197,6760000.0
2008-01-03 23:15:00,76.245,76.246,76.239,76.239,46210000.0
2008-01-03 23:16:00,76.197,76.202,76.192,76.192,58340000.0
2008-01-03 23:17:00,76.18,76.194,76.174,76.194,46390000.0
2008-01-03 23:18:00,76.221,76.221,76.194,76.2,56400000.0
2008-01-03 23:19:00,76.19,76.196,76.19,76.19,45730000.0
2008-01-03 23:20:00,76.197,76.202,76.191,76.191,34990000.0
2008-01-03 23:21:00,76.216,76.218,76.211,76.211,75140000.0
2008-01-03 23:22:00,76.176,76.176,76.158,76.158,84390000.0
2008-01-03 23:23:00,76.167,76.169,76.165,76.167,48700000.0
2008-01-03 23:24:00,76.201,76.201,76.17,76.17,49610000.0
2008-01-03 23:25:00,76.168,76.168,76.139,76.146,32620000.0
2008-01-03 23:26:00,76.136,76.136,76.129,76.129,23140000.0
2008-01-03 23:27:00,76.172,76.172,76.146,76.156,52590000.0
2008-01-03 23:28:00,76.148,76.152,76.141,76.141,78180000.0
2008-01-03 23:29:00,76.148,76.156,76.144,76.156,35920000.0
2008-01-03 23:30:00,76.149,76.168,76.145,76.145,64940000.0
2008-01-03 23:31:00,76.149,76.149,76.147,76.148,108930000.0
2008-01-03 23:32:00,76.157,76.169,76.157,76.169,72250000.0
2008-01-03 23:33:00,76.2,76.2,76.149,76.151,38620000.0
2008-01-03 23:34:00,76.127,76.127,76.122,76.122,35210000.0
2008-01-03 23:35:00,76.108,76.11,76.107,76.109,37320000.0
2008-01-03 23:36:00,76.135,76.135,76.121,76.121,121700000.0
2008-01-03 23:38:00,76.111,76.117,76.111,76.111,70420000.0
2008-01-03 23:39:00,76.157,76.157,76.148,76.149,43010000.0
2008-01-03 23:40:00,76.096,76.096,76.078,76.078,78440000.0
2008-01-03 23:41:00,76.089,76.096,76.088,76.094,96350000.0
2008-01-03 23:42:00,76.12,76.12,76.094,76.094,77770000.0
2008-01-03 23:43:00,76.1,76.1,76.064,76.072,70190000.0
2008-01-03 23:44:00,76.074,76.074,76.05,76.062,113020000.0
2008-01-03 23:45:00,76.055,76.092,76.055,76.092,125220000.0
2008-01-03 23:46:00,76.094,76.138,76.094,76.131,81580000.0
2008-01-03 23:47:00,76.107,76.107,76.099,76.104,92800000.0
2008-01-03 23:48:00,76.134,76.134,76.122,76.127,89770000.0
2008-01-03 23:49:00,76.137,76.137,76.134,76.137,65990000.0
2008-01-03 23:50:00,76.127,76.147,76.127,76.142,103290000.0
2008-01-03 23:51:00,76.184,76.184,76.135,76.135,78080000.0
2008-01-03 23:52:00,76.118,76.12,76.117,76.117,73930000.0
2008-01-03 23:53:00,76.125,76.126,76.12,76.12,78890000.0
2008-01-03 23:54:00,76.152,76.152,76.129,76.133,87650000.0
2008-01-03 23:55:00,76.122,76.135,76.122,76.129,64980000.0
2008-01-03 23:56:00,76.119,76.121,76.117,76.118,74590000.0
2008-01-03 23:57:00,76.164,76.164,76.134,76.141,81680000.0
2008-01-03 23:58:00,76.132,76.145,76.132,76.139,82050000.0
2008-01-04 00:00:00,76.167,76.169,76.162,76.163,83550000.0
2008-01-04 00:01:00,76.13,76.136,76.13,76.13,117080000.0
2008-01-04 00:03:00,76.153,76.153,76.113,76.113,102770000.0
2008-01-04 00:04:00,76.121,76.137,76.121,76.137,68300000.0
2008-01-04 00:05:00,76.101,76.126,76.101,76.126,87840000.0
2008-01-04 00:06:00,76.163,76.163,76.139,76.143,86510000.0
2008-01-04 00:07:00,76.151,76.157,76.151,76.156,65620000.0
2008-01-04 00:08:00,76.138,76.146,76.138,76.141,20860000.0
2008-01-04 00:09:00,76.175,76.175,76.154,76.165,64080000.0
2008-01-04 00:11:00,76.156,76.156,76.142,76.148,88210000.0
2008-01-04 00:12:00,76.181,76.181,76.154,76.158,125400000.0
2008-01-04 00:14:00,76.165,76.167,76.161,76.161,56430000.0
2008-01-04 00:15:00,76.183,76.183,76.162,76.165,60830000.0
2008-01-04 00:16:00,76.156,76.173,76.156,76.171,105010000.0
2008-01-04 00:17:00,76.179,76.18,76.177,76.178,49820000.0
2008-01-04 00:18:00,76.213,76.213,76.181,76.196,40610000.0
2008-01-04 00:19:00,76.188,76.196,76.188,76.191,67520000.0
2008-01-04 00:20:00,76.203,76.224,76.203,76.224,64620000.0
2008-01-04 00:21:00,76.259,76.259,76.217,76.222,72340000.0
2008-01-04 00:22:00,76.224,76.224,76.211,76.211,52880000.0
2008-01-04 00:23:00,76.218,76.218,76.209,76.209,51270000.0
2008-01-04 00:24:00,76.261,76.261,76.23,76.233,62280000.0
2008-01-04 00:25:00,76.215,76.22,76.215,76.216,59990000.0
2008-01-04 00:26:00,76.224,76.225,76.217,76.225,38440000.0
2008-01-04 00:27:00,76.268,76.268,76.234,76.249,41780000.0
2008-01-04 00:29:00,76.256,76.257,76.249,76.257,106370000.0
2008-01-04 00:30:00,76.296,76.298,76.289,76.289,127960000.0
2008-01-04 00:31:00,76.271,76.282,76.271,76.277,76180000.0
2008-01-04 00:32:00,76.291,76.304,76.285,76.304,67810000.0
2008-01-04 00:33:00,76.325,76.325,76.299,76.305,9770000.0
2008-01-04 00:34:00,76.298,76.305,76.298,76.3,12990000.0
2008-01-04 00:35:00,76.285,76.286,76.275,76.286,60820000.0
2008-01-04 00:36:00,76.321,76.321,76.289,76.307,129910000.0
2008-01-04 00:37:00,76.297,76.297,76.289,76.289,49220000.0
2008-01-04 00:38:00,76.279,76.287,76.279,76.287,30640000.0
2008-01-04 00:39:00,76.314,76.314,76.277,76.289,33130000.0
2008-01-04 00:40:00,76.298,76.299,76.297,76.299,22550000.0
2008-01-04 00:41:00,76.29,76.309,76.29,76.305,68040000.0
2008-01-04 00:42:00,76.338,76.338,76.331,76.331,71120000.0
2008-01-04 00:43:00,76.316,76.316,76.308,76.315,122080000.0
2008-01-04 00:44:00,76.308,76.31,76.306,76.309,103590000.0
2008-01-04 00:45:00,76.354,76.354,76.303,76.303,82220000.0
2008-01-04 00:47:00,76.307,76.307,76.299,76.307,95460000.0
2008-01-04 00:48:00,76.335,76.335,76.304,76.31,115920000.0
2008-01-04 00:49:00,76.316,76.316,76.308,76.31,42510000.0
2008-01-04 00:50:00,76.316,76.316,76.31,76.311,45210000.0
2008-01-04 00:51:00,76.347,76.347,76.341,76.341,24520000.0
2008-01-04 00:53:00,76.298,76.299,76.298,76.298,22780000.0
2008-01-04 00:54:00,76.347,76.347,76.339,76.339,39180000.0
2008-01-04 00:55:00,76.284,76.284,76.272,76.272,41790000.0
2008-01-04 00:56:00,76.259,76.269,76.259,76.269,91510000.0
2008-01-04 00:57:00,76.29,76.29,76.265,76.267,87180000.0
2008-01-04 00:58:00,76.26,76.268,76.26,76.264,69620000.0
2008-01-04 01:00:00,76.31,76.31,76.261,76.261,123970000.0
2008-01-04 01:02:00,76.246,76.249,76.244,76.247,142540000.0
2008-01-04 01:03:00,76.294,76.294,76.209,76.256,124620000.0
2008-01-04 01:04:00,76.25,76.264,76.25,76.26,92530000.0
2008-01-04 01:05:00,76.271,76.286,76.271,76.286,74090000.0
2008-01-04 01:06:00,76.314,76.314,76.303,76.309,94600000.0
2008-01-04 01:07:00,76.301,76.31,76.3,76.306,68830000.0
2008-01-04 01:08:00,76.301,76.317,76.301,76.308,77350000.0
2008-01-04 01:09:00,76.334,76.334,76.305,76.306,73130000.0
2008-01-04 01:10:00,76.308,76.309,76.307,76.308,35440000.0
2008-01-04 01:12:00,76.334,76.335,76.321,76.321,76150000.0
2008-01-04 01:14:00,76.309,76.315,76.309,76.31,90090000.0
2008-01-04 01:15:00,76.341,76.341,76.312,76.317,83740000.0
2008-01-04 01:16:00,76.328,76.328,76.32,76.321,90350000.0
2008-01-04 01:17:00,76.326,76.327,76.319,76.319,85930000.0
2008-01-04 01:18:00,76.342,76.342,76.322,76.33,51170000.0
2008-01-04 01:19:00,76.318,76.319,76.316,76.317,35400000.0
2008-01-04 01:21:00,76.307,76.34,76.304,76.314,82240000.0
2008-01-04 01:22:00,76.315,76.315,76.301,76.308,69400000.0
2008-01-04 01:23:00,76.314,76.314,76.301,76.301,83510000.0
2008-01-04 01:24:00,76.344,76.344,76.303,76.303,65700000.0
2008-01-04 01:25:00,76.29,76.296,76.289,76.289,66280000.0
2008-01-04 01:26:00,76.298,76.3,76.297,76.297,71560000.0
2008-01-04 01:27:00,76.347,76.347,76.339,76.339,46100000.0
2008-01-04 01:28:00,76.307,76.307,76.298,76.298,96320000.0
2008-01-04 01:29:00,76.306,76.307,76.301,76.302,106160000.0
2008-01-04 01:30:00,76.334,76.334,76.293,76.293,87000000.0
2008-01-04 01:31:00,76.299,76.3,76.297,76.3,67390000.0
2008-01-04 01:32:00,76.307,76.307,76.302,76.306,59780000.0
2008-01-04 01:33:00,76.347,76.347,76.339,76.339,76510000.0
2008-01-04 01:35:00,76.296,76.305,76.296,76.305,38760000.0
2008-01-04 01:36:00,76.325,76.325,76.303,76.303,47310000.0
2008-01-04 01:39:00,76.348,76.348,76.339,76.341,105540000.0
2008-01-04 01:40:00,76.289,76.289,76.287,76.288,83100000.0
2008-01-04 01:42:00,76.326,76.326,76.319,76.319,105140000.0
2008-01-04 01:44:00,76.277,76.287,76.277,76.279,87920000.0
2008-01-04 01:45:00,76.315,76.315,76.292,76.292,119200000.0
2008-01-04 01:46:00,76.276,76.28,76.274,76.279,122720000.0
2008-01-04 01:47:00,76.288,76.289,76.286,76.288,78210000.0
2008-01-04 01:48:00,76.324,76.324,76.282,76.282,75540000.0
2008-01-04 01:49:00,76.288,76.288,76.278,76.28,133880000.0
2008-01-04 01:50:00,76.268,76.27,76.266,76.268,89880000.0
2008-01-04 01:51:00,76.315,76.315,76.29,76.29,43000000.0
2008-01-04 01:52:00,76.298,76.298,76.288,76.295,110140000.0
2008-01-04 01:53:00,76.289,76.29,76.286,76.287,123150000.0
2008-01-04 01:54:00,76.328,76.328,76.318,76.318,132480000.0
2008-01-04 01:55:00,76.297,76.297,76.289,76.289,74460000.0
2008-01-04 01:57:00,76.324,76.328,76.319,76.322,105190000.0
2008-01-04 01:58:00,76.276,76.281,76.276,76.281,5630000.0
2008-01-04 02:00:00,76.314,76.314,76.302,76.305,104320000.0
2008-01-04 02:01:00,76.299,76.306,76.298,76.298,16380000.0
2008-01-04 02:03:00,76.325,76.325,76.308,76.311,15660000.0
2008-01-04 02:04:00,76.304,76.323,76.304,76.323,162330000.0
2008-01-04 02:05:00,76.339,76.339,76.337,76.338,86460000.0
2008-01-04 02:06:00,76.364,76.364,76.345,76.345,120630000.0
2008-01-04 02:07:00,76.33,76.338,76.298,76.304,132400000.0
2008-01-04 02:08:00,76.303,76.303,76.253,76.253,81360000.0
2008-01-04 02:09:00,76.298,76.298,76.248,76.26,101370000.0
2008-01-04 02:10:00,76.244,76.256,76.237,76.237,8680000.0
2008-01-04 02:11:00,76.231,76.231,76.173,76.175,123010000.0
2008-01-04 02:12:00,76.212,76.212,76.167,76.176,148430000.0
2008-01-04 02:13:00,76.171,76.194,76.167,76.187,149380000.0
2008-01-04 02:14:00,76.197,76.197,76.191,76.197,86580000.0
2008-01-04 02:15:00,76.225,76.225,76.134,76.134,124950000.0
2008-01-04 02:16:00,76.129,76.129,76.094,76.104,128370000.0
2008-01-04 02:17:00,76.104,76.132,76.101,76.108,79410000.0
2008-01-04 02:18:00,76.136,76.136,76.07,76.07,105160000.0
2008-01-04 02:19:00,76.071,76.071,76.056,76.056,7740000.0
2008-01-04 02:20:00,76.056,76.056,76.031,76.045,128240000.0
2008-01-04 02:21:00,76.082,76.089,76.061,76.088,127290000.0
2008-01-04 02:22:00,76.079,76.082,76.07,76.082,74400000.0
2008-01-04 02:23:00,76.096,76.104,76.09,76.094,100650000.0
2008-01-04 02:24:00,76.115,76.115,76.092,76.092,7130000.0
2008-01-04 02:25:00,76.095,76.1,76.095,76.1,3800000.0
2008-01-04 02:26:00,76.123,76.132,76.104,76.113,127190000.0
2008-01-04 02:27:00,76.15,76.15,76.117,76.145,121860000.0
2008-01-04 02:28:00,76.143,76.152,76.143,76.152,88040000.0
2008-01-04 02:29:00,76.151,76.179,76.151,76.17,112330000.0
2008-01-04 02:30:00,76.185,76.208,76.184,76.2,20660000.0
2008-01-04 02:31:00,76.186,76.194,76.173,76.174,19040000.0
2008-01-04 02:32:00,76.173,76.174,76.156,76.156,111690000.0
2008-01-04 02:33:00,76.184,76.184,76.161,76.161,8270000.0
2008-01-04 02:34:00,76.178,76.195,76.177,76.19,13950000.0
2008-01-04 02:35:00,76.21,76.23,76.201,76.201,92490000.0
2008-01-04 02:36:00,76.227,76.227,76.204,76.214,113380000.0
2008-01-04 02:37:00,76.199,76.202,76.17,76.186,136740000.0
2008-01-04 02:38:00,76.187,76.191,76.178,76.178,72980000.0
2008-01-04 02:39:00,76.208,76.208,76.149,76.149,108820000.0
2008-01-04 02:40:00,76.134,76.136,76.13,76.13,16040000.0
2008-01-04 02:41:00,76.148,76.148,76.138,76.145,120100000.0
2008-01-04 02:42:00,76.178,76.178,76.096,76.096,148620000.0
2008-01-04 02:43:00,76.082,76.104,76.082,76.082,140210000.0
2008-01-04 02:44:00,76.103,76.141,76.103,76.136,92100000.0
2008-01-04 02:45:00,76.162,76.162,76.122,76.149,120800000.0
2008-01-04 02:46:00,76.139,76.14,76.113,76.113,131710000.0
2008-01-04 02:47:00,76.12,76.133,76.12,76.133,71710000.0
2008-01-04 02:48:00,76.168,76.168,76.12,76.122,112080000.0
2008-01-04 02:49:00,76.112,76.128,76.112,76.128,12060000.0
2008-01-04 02:50:00,76.131,76.131,76.105,76.105,106150000.0
2008-01-04 02:51:00,76.138,76.138,76.109,76.122,14690000.0
2008-01-04 02:52:00,76.113,76.122,76.113,76.122,8640000.0
2008-01-04 02:53:00,76.131,76.131,76.115,76.123,106890000.0
2008-01-04 02:54:00,76.161,76.161,76.143,76.153,13140000.0
2008-01-04 02:55:00,76.142,76.146,76.135,76.146,13370000.0
2008-01-04 02:56:00,76.139,76.153,76.139,76.145,95310000.0
2008-01-04 02:57:00,76.178,76.178,76.15,76.15,10190000.0
2008-01-04 02:58:00,76.162,76.162,76.149,76.155,14690000.0
2008-01-04 02:59:00,76.154,76.18,76.154,76.18,106470000.0
2008-01-04 03:00:00,76.201,76.201,76.182,76.197,15870000.0
2008-01-04 03:01:00,76.211,76.217,76.21,76.217,88940000.0
2008-01-04 03:02:00,76.208,76.214,76.193,76.195,115190000.0
2008-01-04 03:03:00,76.222,76.226,76.213,76.213,124910000.0
2008-01-04 03:04:00,76.2,76.204,76.188,76.195,83810000.0
2008-01-04 03:05:00,76.206,76.217,76.206,76.212,99750000.0
2008-01-04 03:06:00,76.253,76.253,76.221,76.235,15640000.0
2008-01-04 03:07:00,76.229,76.234,76.222,76.234,92250000.0
2008-01-04 03:08:00,76.225,76.225,76.207,76.213,122200000.0
2008-01-04 03:09:00,76.237,76.237,76.197,76.211,127520000.0
2008-01-04 03:10:00,76.202,76.208,76.2,76.204,84640000.0
2008-01-04 03:11:00,76.198,76.212,76.198,76.198,106630000.0
2008-01-04 03:12:00,76.221,76.221,76.188,76.188,10320000.0
2008-01-04 03:13:00,76.167,76.173,76.153,76.16,86480000.0
2008-01-04 03:14:00,76.171,76.181,76.166,76.175,131290000.0
2008-01-04 03:15:00,76.208,76.208,76.176,76.176,135510000.0
2008-01-04 03:16:00,76.15,76.15,76.117,76.117,73470000.0
2008-01-04 03:17:00,76.124,76.127,76.116,76.116,107220000.0
2008-01-04 03:18:00,76.155,76.155,76.147,76.15,7330000.0
2008-01-04 03:19:00,76.06,76.083,76.06,76.083,164430000.0
2008-01-04 03:20:00,76.083,76.095,76.083,76.095,86480000.0
2008-01-04 03:21:00,76.121,76.121,76.088,76.088,127350000.0
2008-01-04 03:22:00,76.076,76.089,76.067,76.08,132870000.0
2008-01-04 03:23:00,76.086,76.092,76.078,76.092,79560000.0
2008-01-04 03:24:00,76.13,76.13,76.091,76.091,103690000.0
2008-01-04 03:25:00,76.08,76.1,76.079,76.079,16590000.0
2008-01-04 03:26:00,76.061,76.061,76.046,76.053,103130000.0
2008-01-04 03:27:00,76.076,76.076,76.055,76.055,15990000.0
2008-01-04 03:28:00,76.047,76.056,76.042,76.049,18660000.0
2008-01-04 03:29:00,76.062,76.07,76.055,76.062,119210000.0
2008-01-04 03:30:00,76.099,76.1,76.081,76.093,132410000.0
2008-01-04 03:31:00,76.093,76.093,76.069,76.069,85080000.0
2008-01-04 03:32:00,76.075,76.075,76.068,76.068,102620000.0
2008-01-04 03:33:00,76.094,76.094,76.054,76.054,8450000.0
2008-01-04 03:34:00,76.05,76.063,76.05,76.063,7510000.0
2008-01-04 03:35:00,76.078,76.082,76.062,76.067,150450000.0
2008-01-04 03:36:00,76.084,76.084,76.07,76.07,157960000.0
2008-01-04 03:37:00,76.058,76.066,76.053,76.066,93800000.0
2008-01-04 03:39:00,76.098,76.098,76.062,76.073,126250000.0
2008-01-04 03:40:00,76.061,76.065,76.058,76.058,78890000.0
2008-01-04 03:42:00,76.086,76.086,76.065,76.066,8540000.0
2008-01-04 03:43:00,76.058,76.062,76.058,76.062,4140000.0
2008-01-04 03:44:00,76.061,76.071,76.056,76.063,118460000.0
2008-01-04 03:45:00,76.086,76.086,76.052,76.052,128370000.0
2008-01-04 03:46:00,76.041,76.045,76.037,76.037,75190000.0
2008-01-04 03:47:00,76.025,76.025,75.998,75.998,100520000.0
2008-01-04 03:48:00,76.005,76.005,75.997,75.997,5820000.0
2008-01-04 03:49:00,75.965,75.972,75.946,75.951,135710000.0
2008-01-04 03:50:00,75.959,75.976,75.957,75.976,84530000.0
2008-01-04 03:51:00,76.005,76.005,75.956,75.956,118690000.0
2008-01-04 03:52:00,75.97,75.97,75.889,75.891,117230000.0
2008-01-04 03:53:00,75.893,75.893,75.827,75.827,81030000.0
2008-01-04 03:54:00,75.812,75.867,75.812,75.867,105340000.0
2008-01-04 03:55:00,75.871,75.879,75.862,75.862,16590000.0
2008-01-04 03:56:00,75.865,75.871,75.844,75.844,150020000.0
2008-01-04 03:57:00,75.85,75.883,75.847,75.883,160270000.0
2008-01-04 03:58:00,75.903,75.915,75.903,75.909,88380000.0
2008-01-04 03:59:00,75.901,75.915,75.898,75.905,122940000.0
2008-01-04 04:00:00,75.938,75.938,75.886,75.886,137440000.0
2008-01-04 04:01:00,75.886,75.898,75.875,75.88,71890000.0
2008-01-04 04:02:00,75.891,75.921,75.888,75.897,97340000.0
2008-01-04 04:03:00,75.935,75.945,75.92,75.923,13380000.0
2008-01-04 04:04:00,75.957,75.959,75.934,75.947,125710000.0
2008-01-04 04:05:00,75.936,75.951,75.923,75.951,125930000.0
2008-01-04 04:06:00,75.964,75.968,75.931,75.951,82100000.0
2008-01-04 04:07:00,75.963,75.963,75.924,75.946,90720000.0
2008-01-04 04:08:00,75.945,75.978,75.945,75.958,165820000.0
2008-01-04 04:09:00,75.98,75.98,75.924,75.932,100010000.0
2008-01-04 04:10:00,75.938,75.953,75.934,75.949,44240000.0
2008-01-04 04:11:00,75.941,75.945,75.916,75.919,129870000.0
2008-01-04 04:12:00,75.93,75.953,75.926,75.953,143650000.0
2008-01-04 04:13:00,75.929,75.953,75.927,75.928,154190000.0
2008-01-04 04:14:00,75.954,75.954,75.934,75.94,85800000.0
2008-01-04 04:15:00,75.966,75.966,75.928,75.934,107650000.0
2008-01-04 04:16:00,75.922,75.932,75.911,75.92,116020000.0
2008-01-04 04:17:00,75.935,75.961,75.935,75.961,78640000.0
2008-01-04 04:18:00,75.979,75.979,75.939,75.939,100270000.0
2008-01-04 04:19:00,75.943,75.962,75.941,75.962,11450000.0
2008-01-04 04:20:00,75.94,75.961,75.94,75.961,95720000.0
2008-01-04 04:21:00,75.962,75.973,75.962,75.968,20850000.0
2008-01-04 04:22:00,75.957,75.988,75.954,75.988,14280000.0
2008-01-04 04:23:00,75.976,75.992,75.957,75.96,142850000.0
2008-01-04 04:24:00,75.984,75.984,75.951,75.951,150290000.0
2008-01-04 04:25:00,75.973,75.973,75.925,75.925,88000000.0
2008-01-04 04:26:00,75.94,75.952,75.924,75.935,121110000.0
2008-01-04 04:27:00,75.957,75.961,75.932,75.961,128300000.0
2008-01-04 04:28:00,75.95,75.963,75.93,75.93,80040000.0
2008-01-04 04:29:00,75.936,75.96,75.927,75.943,105030000.0
2008-01-04 04:30:00,75.962,75.962,75.935,75.935,11350000.0
2008-01-04 04:31:00,75.917,75.935,75.917,75.935,126420000.0
2008-01-04 04:32:00,75.928,75.942,75.921,75.942,71490000.0
2008-01-04 04:33:00,75.942,75.947,75.935,75.935,104000000.0
2008-01-04 04:34:00,75.951,75.951,75.924,75.924,6400000.0
2008-01-04 04:35:00,75.912,75.93,75.909,75.911,78720000.0
2008-01-04 04:36:00,75.933,75.933,75.915,75.919,75890000.0
2008-01-04 04:37:00,75.933,75.952,75.933,75.941,125210000.0
2008-01-04 04:38:00,75.931,75.957,75.931,75.957,125170000.0
2008-01-04 04:39:00,75.974,75.974,75.956,75.96,92450000.0
2008-01-04 04:40:00,75.95,75.973,75.947,75.973,124100000.0
2008-01-04 04:41:00,75.964,75.991,75.964,75.966,105780000.0
2008-01-04 04:42:00,75.994,75.994,75.977,75.994,123760000.0
2008-01-04 04:43:00,75.976,75.976,75.96,75.96,45810000.0
2008-01-04 04:44:00,75.981,75.981,75.955,75.962,50270000.0
2008-01-04 04:45:00,75.975,76.01,75.975,75.991,29800000.0
2008-01-04 04:46:00,76.006,76.006,75.983,75.997,54810000.0
2008-01-04 04:48:00,76.018,76.018,76.009,76.009,35760000.0
2008-01-04 04:49:00,75.99,76.024,75.983,76.024,43870000.0
2008-01-04 04:50:00,76.013,76.013,75.991,75.991,97980000.0
2008-01-04 04:51:00,76.021,76.025,75.997,76.025,84700000.0
2008-01-04 04:52:00,76.014,76.04,76.014,76.04,69790000.0
2008-01-04 04:53:00,76.012,76.043,76.012,76.043,83680000.0
2008-01-04 04:54:00,76.045,76.052,76.024,76.052,128750000.0
2008-01-04 04:55:00,76.021,76.041,76.014,76.02,113640000.0
2008-01-04 04:56:00,76.028,76.052,76.025,76.052,151880000.0
2008-01-04 04:57:00,76.055,76.055,76.022,76.049,120350000.0
2008-01-04 04:58:00,76.056,76.071,76.035,76.035,93320000.0
2008-01-04 04:59:00,76.041,76.056,76.037,76.056,82490000.0
2008-01-04 05:00:00,76.06,76.08,76.048,76.075,99390000.0
2008-01-04 05:01:00,76.059,76.064,76.041,76.041,65080000.0
2008-01-04 05:02:00,76.057,76.063,76.035,76.039,85300000.0
2008-01-04 05:03:00,76.062,76.062,76.044,76.055,76290000.0
2008-01-04 05:04:00,76.03,76.036,76.03,76.036,34450000.0
2008-01-04 05:05:00,76.045,76.045,76.03,76.03,72390000.0
2008-01-04 05:06:00,76.072,76.072,76.036,76.051,78970000.0
2008-01-04 05:07:00,76.019,76.032,76.012,76.024,122010000.0
2008-01-04 05:08:00,76.02,76.034,76.02,76.034,93640000.0
2008-01-04 05:09:00,76.046,76.046,76.03,76.03,84700000.0
2008-01-04 05:10:00,76.041,76.054,76.041,76.043,81640000.0
2008-01-04 05:11:00,76.029,76.042,76.021,76.027,78820000.0
2008-01-04 05:12:00,76.05,76.05,76.02,76.02,57080000.0
2008-01-04 05:14:00,76.027,76.029,76.027,76.027,81380000.0
2008-01-04 05:15:00,76.057,76.058,76.051,76.051,81210000.0
2008-01-04 05:16:00,76.058,76.059,76.056,76.059,70710000.0
2008-01-04 05:17:00,76.044,76.069,76.037,76.056,83420000.0
2008-01-04 05:18:00,76.081,76.081,76.018,76.041,64620000.0
2008-01-04 05:19:00,76.032,76.05,76.032,76.047,70850000.0
2008-01-04 05:20:00,76.061,76.072,76.049,76.072,72810000.0
2008-01-04 05:21:00,76.083,76.083,76.056,76.075,45980000.0
2008-01-04 05:22:00,76.068,76.07,76.066,76.068,95550000.0
2008-01-04 05:23:00,76.059,76.068,76.059,76.067,111780000.0
2008-01-04 05:24:00,76.094,76.094,76.054,76.054,82200000.0
2008-01-04 05:25:00,76.07,76.077,76.069,76.077,63450000.0
2008-01-04 05:26:00,76.064,76.083,76.064,76.083,64460000.0
2008-01-04 05:27:00,76.086,76.091,76.077,76.08,86130000.0
2008-01-04 05:28:00,76.097,76.097,76.09,76.09,60270000.0
2008-01-04 05:29:00,76.069,76.076,76.069,76.069,39340000.0
2008-01-04 05:30:00,76.094,76.094,76.081,76.081,44970000.0
2008-01-04 05:31:00,76.067,76.07,76.043,76.043,42260000.0
2008-01-04 05:33:00,76.066,76.066,76.023,76.033,93270000.0
2008-01-04 05:34:00,76.048,76.053,76.025,76.053,78490000.0
2008-01-04 05:35:00,76.05,76.057,76.05,76.057,75380000.0
2008-01-04 05:36:00,76.055,76.055,76.031,76.039,113270000.0
2008-01-04 05:38:00,76.044,76.046,76.032,76.046,103220000.0
2008-01-04 05:39:00,76.038,76.059,76.033,76.04,125250000.0
2008-01-04 05:40:00,76.046,76.05,76.043,76.048,110930000.0
2008-01-04 05:41:00,76.077,76.079,76.076,76.078,84570000.0
2008-01-04 05:42:00,76.087,76.087,76.08,76.08,91110000.0
2008-01-04 05:43:00,76.058,76.068,76.052,76.068,149280000.0
2008-01-04 05:44:00,76.061,76.084,76.061,76.084,94460000.0
2008-01-04 05:45:00,76.105,76.105,76.063,76.063,44790000.0
2008-01-04 05:47:00,76.065,76.067,76.057,76.057,125820000.0
2008-01-04 05:48:00,76.085,76.088,76.079,76.08,132200000.0
2008-01-04 05:49:00,76.064,76.071,76.052,76.052,81670000.0
2008-01-04 05:50:00,76.069,76.069,76.046,76.046,112170000.0
2008-01-04 05:51:00,76.078,76.078,76.035,76.04,110290000.0
2008-01-04 05:52:00,76.03,76.043,76.03,76.043,64750000.0
2008-01-04 05:53:00,76.054,76.057,76.049,76.054,92030000.0
2008-01-04 05:54:00,76.053,76.054,76.045,76.054,10910000.0
2008-01-04 05:55:00,76.043,76.062,76.043,76.062,6760000.0
2008-01-04 05:56:00,76.068,76.068,76.045,76.045,5630000.0
2008-01-04 05:57:00,76.073,76.073,76.039,76.039,16760000.0
2008-01-04 05:59:00,76.053,76.06,76.048,76.058,12210000.0
2008-01-04 06:00:00,76.061,76.061,76.046,76.058,10710000.0
2008-01-04 06:02:00,76.028,76.029,76.028,76.028,15220000.0
2008-01-04 06:03:00,76.064,76.072,76.045,76.072,18030000.0
2008-01-04 06:04:00,76.048,76.07,76.048,76.067,17080000.0
2008-01-04 06:05:00,76.067,76.067,76.046,76.055,13740000.0
2008-01-04 06:06:00,76.062,76.062,76.035,76.045,16940000.0
2008-01-04 06:07:00,76.04,76.049,76.031,76.041,20910000.0
2008-01-04 06:08:00,76.025,76.042,76.022,76.022,13370000.0
2008-01-04 06:09:00,76.051,76.051,76.011,76.011,15990000.0
2008-01-04 06:10:00,76.033,76.033,76.029,76.03,15020000.0
2008-01-04 06:11:00,76.033,76.034,76.024,76.031,13140000.0
2008-01-04 06:12:00,76.041,76.041,76.02,76.027,17930000.0
2008-01-04 06:15:00,76.048,76.048,76.04,76.04,6240000.0
2008-01-04 06:16:00,76.021,76.041,76.021,76.041,9580000.0
2008-01-04 06:17:00,76.018,76.019,76.005,76.016,19040000.0
2008-01-04 06:18:00,76.04,76.04,76.019,76.019,13570000.0
2008-01-04 06:19:00,76.056,76.056,76.043,76.043,7930000.0
2008-01-04 06:21:00,76.077,76.077,76.071,76.071,15030000.0
2008-01-04 06:23:00,76.049,76.074,76.049,76.074,9960000.0
2008-01-04 06:24:00,76.078,76.084,76.062,76.062,12610000.0
2008-01-04 06:25:00,76.068,76.068,76.05,76.06,15400000.0
2008-01-04 06:26:00,76.076,76.085,76.068,76.069,20130000.0
2008-01-04 06:27:00,76.09,76.091,76.064,76.07,14290000.0
2008-01-04 06:28:00,76.106,76.106,76.093,76.099,23670000.0
2008-01-04 06:29:00,76.076,76.103,76.076,76.103,13720000.0
2008-01-04 06:30:00,76.113,76.113,76.093,76.109,12390000.0
2008-01-04 06:31:00,76.095,76.105,76.095,76.1,15820000.0
2008-01-04 06:32:00,76.092,76.092,76.068,76.078,9960000.0
2008-01-04 06:33:00,76.105,76.111,76.098,76.102,21350000.0
2008-01-04 06:34:00,76.072,76.086,76.072,76.086,18260000.0
2008-01-04 06:35:00,76.094,76.096,76.079,76.096,13000000.0
2008-01-04 06:36:00,76.106,76.106,76.094,76.097,11840000.0
2008-01-04 06:38:00,76.069,76.081,76.061,76.061,20290000.0
2008-01-04 06:39:00,76.094,76.094,76.071,76.071,18300000.0
2008-01-04 06:41:00,76.078,76.09,76.072,76.079,15070000.0
2008-01-04 06:42:00,76.115,76.115,76.094,76.094,13940000.0
2008-01-04 06:43:00,76.096,76.096,76.09,76.096,11310000.0
2008-01-04 06:45:00,76.11,76.112,76.09,76.104,14500000.0
2008-01-04 06:46:00,76.109,76.109,76.096,76.096,9210000.0
2008-01-04 06:47:00,76.1,76.124,76.1,76.117,11650000.0
2008-01-04 06:48:00,76.147,76.158,76.116,76.158,16710000.0
2008-01-04 06:49:00,76.158,76.167,76.125,76.125,16160000.0
2008-01-04 06:50:00,76.126,76.126,76.118,76.125,8830000.0
2008-01-04 06:51:00,76.14,76.142,76.122,76.142,8130000.0
2008-01-04 06:52:00,76.126,76.131,76.126,76.129,13940000.0
2008-01-04 06:53:00,76.163,76.166,76.138,76.161,17000000.0
2008-01-04 06:54:00,76.2,76.201,76.158,76.158,14330000.0
2008-01-04 06:55:00,76.155,76.179,76.141,76.179,12800000.0
2008-01-04 06:56:00,76.162,76.178,76.158,76.158,11830000.0
2008-01-04 06:57:00,76.181,76.181,76.165,76.168,11680000.0
2008-01-04 06:58:00,76.155,76.178,76.155,76.178,12210000.0
2008-01-04 06:59:00,76.201,76.212,76.19,76.212,10140000.0
2008-01-04 07:00:00,76.211,76.255,76.211,76.241,18250000.0
2008-01-04 07:01:00,76.23,76.241,76.222,76.222,19000000.0
2008-01-04 07:02:00,76.24,76.24,76.222,76.222,9620000.0
2008-01-04 07:03:00,76.235,76.244,76.225,76.243,11640000.0
2008-01-04 07:04:00,76.232,76.241,76.228,76.237,21800000.0
2008-01-04 07:05:00,76.223,76.235,76.216,76.216,14460000.0
2008-01-04 07:06:00,76.241,76.254,76.219,76.254,15490000.0
2008-01-04 07:07:00,76.271,76.272,76.25,76.255,11460000.0
2008-01-04 07:08:00,76.284,76.295,76.277,76.295,14700000.0
2008-01-04 07:09:00,76.276,76.302,76.276,76.282,19170000.0
2008-01-04 07:10:00,76.289,76.295,76.273,76.273,13750000.0
2008-01-04 07:11:00,76.286,76.299,76.285,76.294,20410000.0
2008-01-04 07:12:00,76.319,76.319,76.282,76.282,8830000.0
2008-01-04 07:13:00,76.297,76.298,76.295,76.298,14900000.0
2008-01-04 07:14:00,76.3,76.307,76.294,76.307,11840000.0
2008-01-04 07:15:00,76.31,76.31,76.254,76.254,10780000.0
2008-01-04 07:16:00,76.239,76.242,76.224,76.225,16570000.0
2008-01-04 07:17:00,76.22,76.224,76.22,76.223,8690000.0
2008-01-04 07:18:00,76.256,76.256,76.224,76.224,14870000.0
2008-01-04 07:19:00,76.232,76.252,76.232,76.243,10710000.0
2008-01-04 07:20:00,76.258,76.258,76.236,76.237,11530000.0
2008-01-04 07:21:00,76.258,76.259,76.223,76.223,11840000.0
2008-01-04 07:22:00,76.252,76.252,76.224,76.224,8650000.0
2008-01-04 07:23:00,76.231,76.237,76.223,76.225,12220000.0
2008-01-04 07:24:00,76.265,76.265,76.259,76.26,13910000.0
2008-01-04 07:26:00,76.226,76.257,76.226,76.249,14260000.0
2008-01-04 07:27:00,76.261,76.261,76.233,76.233,14640000.0
2008-01-04 07:28:00,76.233,76.258,76.233,76.25,16890000.0
2008-01-04 07:30:00,76.274,76.274,76.271,76.271,5080000.0
2008-01-04 07:32:00,76.243,76.272,76.243,76.272,11870000.0
2008-01-04 07:33:00,76.272,76.281,76.266,76.27,19900000.0
2008-01-04 07:34:00,76.29,76.301,76.276,76.301,11130000.0
2008-01-04 07:35:00,76.292,76.301,76.279,76.301,9020000.0
2008-01-04 07:36:00,76.278,76.297,76.276,76.276,11460000.0
2008-01-04 07:37:00,76.277,76.291,76.277,76.282,12200000.0
2008-01-04 07:38:00,76.298,76.339,76.298,76.318,22150000.0
2008-01-04 07:39:00,76.344,76.344,76.302,76.302,11020000.0
2008-01-04 07:41:00,76.291,76.313,76.291,76.313,13410000.0
2008-01-04 07:42:00,76.316,76.316,76.302,76.302,4130000.0
2008-01-04 07:43:00,76.294,76.3,76.278,76.282,15930000.0
2008-01-04 07:44:00,76.268,76.297,76.268,76.289,12390000.0
2008-01-04 07:45:00,76.315,76.315,76.284,76.284,14310000.0
2008-01-04 07:46:00,76.274,76.291,76.274,76.291,22630000.0
2008-01-04 07:47:00,76.291,76.311,76.281,76.283,101770000.0
2008-01-04 07:48:00,76.305,76.308,76.275,76.275,71930000.0
2008-01-04 07:49:00,76.258,76.287,76.245,76.245,117560000.0
2008-01-04 07:50:00,76.258,76.27,76.254,76.27,131700000.0
2008-01-04 07:51:00,76.286,76.286,76.268,76.268,117190000.0
2008-01-04 07:52:00,76.287,76.287,76.263,76.277,109120000.0
2008-01-04 07:53:00,76.253,76.283,76.253,76.273,52480000.0
2008-01-04 07:54:00,76.3,76.3,76.274,76.283,25440000.0
2008-01-04 07:55:00,76.274,76.302,76.273,76.292,57230000.0
2008-01-04 07:56:00,76.298,76.301,76.279,76.286,120730000.0
2008-01-04 07:57:00,76.314,76.314,76.284,76.306,74320000.0
2008-01-04 07:58:00,76.28,76.287,76.279,76.286,102580000.0
2008-01-04 07:59:00,76.28,76.3,76.275,76.275,110190000.0
2008-01-04 08:00:00,76.287,76.302,76.272,76.274,122780000.0
2008-01-04 08:01:00,76.289,76.293,76.27,76.281,75500000.0
2008-01-04 08:02:00,76.295,76.295,76.26,76.268,101420000.0
2008-01-04 08:03:00,76.277,76.277,76.242,76.242,107110000.0
2008-01-04 08:04:00,76.259,76.28,76.238,76.28,54210000.0
2008-01-04 08:05:00,76.263,76.294,76.257,76.283,130240000.0
2008-01-04 08:06:00,76.311,76.311,76.261,76.283,87060000.0
2008-01-04 08:07:00,76.26,76.289,76.26,76.286,67590000.0
2008-01-04 08:08:00,76.275,76.275,76.267,76.272,94390000.0
2008-01-04 08:09:00,76.277,76.277,76.251,76.251,92260000.0
2008-01-04 08:10:00,76.26,76.293,76.26,76.293,109330000.0
2008-01-04 08:11:00,76.28,76.28,76.247,76.247,104790000.0
2008-01-04 08:12:00,76.29,76.29,76.267,76.281,74650000.0
2008-01-04 08:13:00,76.293,76.302,76.283,76.302,53860000.0
2008-01-04 08:15:00,76.297,76.297,76.271,76.294,63770000.0
2008-01-04 08:16:00,76.28,76.301,76.276,76.296,104850000.0
2008-01-04 08:17:00,76.269,76.277,76.268,76.277,65580000.0
2008-01-04 08:18:00,76.297,76.297,76.273,76.286,48920000.0
2008-01-04 08:19:00,76.261,76.266,76.259,76.264,59580000.0
2008-01-04 08:20:00,76.291,76.291,76.262,76.278,117100000.0
2008-01-04 08:21:00,76.294,76.297,76.273,76.297,92630000.0
2008-01-04 08:22:00,76.248,76.27,76.246,76.266,55110000.0
2008-01-04 08:23:00,76.232,76.262,76.232,76.246,41850000.0
2008-01-04 08:24:00,76.279,76.279,76.243,76.257,60120000.0
2008-01-04 08:25:00,76.263,76.263,76.244,76.244,83410000.0
2008-01-04 08:26:00,76.244,76.248,76.24,76.24,113140000.0
2008-01-04 08:27:00,76.281,76.281,76.235,76.257,115940000.0
2008-01-04 08:28:00,76.265,76.267,76.26,76.26,127120000.0
2008-01-04 08:29:00,76.267,76.267,76.259,76.267,84470000.0
2008-01-04 08:30:00,76.262,76.262,76.235,76.253,83270000.0
2008-01-04 08:31:00,76.262,76.262,76.227,76.253,59900000.0
2008-01-04 08:32:00,76.231,76.231,76.209,76.224,89120000.0
2008-01-04 08:33:00,76.23,76.231,76.207,76.226,60960000.0
2008-01-04 08:34:00,76.215,76.215,76.19,76.201,63210000.0
2008-01-04 08:35:00,76.193,76.22,76.188,76.217,63520000.0
2008-01-04 08:36:00,76.219,76.219,76.184,76.216,102850000.0
2008-01-04 08:37:00,76.215,76.234,76.205,76.211,137310000.0
2008-01-04 08:38:00,76.235,76.235,76.206,76.216,122520000.0
2008-01-04 08:39:00,76.23,76.23,76.194,76.221,82710000.0
2008-01-04 08:40:00,76.197,76.223,76.196,76.223,89180000.0
2008-01-04 08:41:00,76.213,76.232,76.213,76.231,105050000.0
2008-01-04 08:42:00,76.265,76.269,76.26,76.261,123700000.0
2008-01-04 08:43:00,76.226,76.234,76.204,76.234,109320000.0
2008-01-04 08:44:00,76.215,76.215,76.209,76.209,51960000.0
2008-01-04 08:45:00,76.242,76.242,76.21,76.232,78230000.0
2008-01-04 08:46:00,76.221,76.221,76.186,76.208,93180000.0
2008-01-04 08:47:00,76.177,76.185,76.166,76.166,153950000.0
2008-01-04 08:48:00,76.196,76.196,76.167,76.172,158660000.0
2008-01-04 08:49:00,76.176,76.176,76.145,76.154,119000000.0
2008-01-04 08:50:00,76.143,76.157,76.135,76.157,64200000.0
2008-01-04 08:51:00,76.124,76.159,76.104,76.11,101180000.0
2008-01-04 08:52:00,76.125,76.125,76.099,76.115,88130000.0
2008-01-04 08:53:00,76.128,76.128,76.085,76.095,87930000.0
2008-01-04 08:54:00,76.104,76.121,76.091,76.095,137090000.0
2008-01-04 08:55:00,76.103,76.124,76.094,76.117,144250000.0
2008-01-04 08:56:00,76.109,76.134,76.105,76.118,97630000.0
2008-01-04 08:57:00,76.141,76.141,76.094,76.105,132620000.0
2008-01-04 08:58:00,76.119,76.119,76.086,76.086,105810000.0
2008-01-04 08:59:00,76.09,76.107,76.078,76.107,66270000.0
2008-01-04 09:00:00,76.129,76.129,76.086,76.1,61040000.0
2008-01-04 09:01:00,76.068,76.084,76.067,76.067,78490000.0
2008-01-04 09:02:00,76.055,76.065,76.055,76.06,104100000.0
2008-01-04 09:03:00,76.093,76.093,76.042,76.051,67760000.0
2008-01-04 09:04:00,76.037,76.075,76.034,76.034,108960000.0
2008-01-04 09:05:00,76.042,76.072,76.034,76.072,57150000.0
2008-01-04 09:06:00,76.074,76.079,76.068,76.077,121040000.0
2008-01-04 09:07:00,76.069,76.077,76.069,76.077,80090000.0
2008-01-04 09:08:00,76.069,76.08,76.047,76.078,95070000.0
2008-01-04 09:09:00,76.087,76.089,76.064,76.064,88240000.0
2008-01-04 09:10:00,76.052,76.068,76.052,76.058,87000000.0
2008-01-04 09:11:00,76.063,76.085,76.063,76.077,79120000.0
2008-01-04 09:12:00,76.084,76.084,76.047,76.072,115380000.0
2008-01-04 09:13:00,76.089,76.113,76.086,76.113,85610000.0
2008-01-04 09:14:00,76.079,76.103,76.078,76.103,95760000.0
2008-01-04 09:15:00,76.115,76.133,76.098,76.133,62190000.0
2008-01-04 09:16:00,76.082,76.108,76.08,76.08,46310000.0
2008-01-04 09:17:00,76.093,76.093,76.063,76.086,95180000.0
2008-01-04 09:18:00,76.057,76.091,76.057,76.076,63710000.0
2008-01-04 09:19:00,76.061,76.089,76.055,76.074,93410000.0
2008-01-04 09:20:00,76.061,76.088,76.052,76.075,95400000.0
2008-01-04 09:21:00,76.071,76.096,76.066,76.096,97230000.0
2008-01-04 09:22:00,76.09,76.113,76.08,76.113,63910000.0
2008-01-04 09:23:00,76.081,76.098,76.072,76.072,81920000.0
2008-01-04 09:24:00,76.104,76.104,76.063,76.063,87460000.0
2008-01-04 09:25:00,76.076,76.084,76.054,76.063,117910000.0
2008-01-04 09:26:00,76.07,76.076,76.044,76.044,87020000.0
2008-01-04 09:27:00,76.065,76.065,76.025,76.045,80170000.0
2008-01-04 09:28:00,76.05,76.054,76.024,76.054,53920000.0
2008-01-04 09:29:00,76.02,76.036,76.002,76.002,82380000.0
2008-01-04 09:30:00,76.028,76.028,75.987,76.009,125430000.0
2008-01-04 09:31:00,76.018,76.038,76.012,76.032,103550000.0
2008-01-04 09:32:00,76.018,76.048,76.005,76.025,120810000.0
2008-01-04 09:33:00,76.044,76.08,76.026,76.056,128450000.0
2008-01-04 09:34:00,76.069,76.077,76.052,76.059,123750000.0
2008-01-04 09:35:00,76.083,76.083,76.045,76.075,74140000.0
2008-01-04 09:36:00,76.074,76.074,76.046,76.048,121450000.0
2008-01-04 09:37:00,76.042,76.081,76.042,76.075,73360000.0
2008-01-04 09:38:00,76.046,76.068,76.036,76.052,83490000.0
2008-01-04 09:39:00,76.075,76.075,76.046,76.074,81780000.0
2008-01-04 09:40:00,76.061,76.081,76.056,76.081,104840000.0
2008-01-04 09:41:00,76.068,76.123,76.068,76.123,59390000.0
2008-01-04 09:42:00,76.131,76.131,76.105,76.105,101270000.0
2008-01-04 09:43:00,76.114,76.16,76.108,76.16,71140000.0
2008-01-04 09:44:00,76.156,76.16,76.136,76.15,71540000.0
2008-01-04 09:45:00,76.152,76.156,76.115,76.115,107970000.0
2008-01-04 09:46:00,76.123,76.137,76.114,76.132,76930000.0
2008-01-04 09:47:00,76.115,76.121,76.103,76.119,99520000.0
2008-01-04 09:48:00,76.121,76.147,76.109,76.128,101680000.0
2008-01-04 09:49:00,76.113,76.114,76.104,76.108,97590000.0
2008-01-04 09:50:00,76.128,76.151,76.122,76.138,83520000.0
2008-01-04 09:51:00,76.166,76.166,76.114,76.137,88910000.0
2008-01-04 09:52:00,76.164,76.164,76.138,76.163,72180000.0
2008-01-04 09:53:00,76.146,76.163,76.135,76.163,72350000.0
2008-01-04 09:54:00,76.162,76.162,76.121,76.142,94670000.0
2008-01-04 09:55:00,76.138,76.153,76.137,76.144,102690000.0
2008-01-04 09:56:00,76.141,76.162,76.141,76.162,117020000.0
2008-01-04 09:57:00,76.168,76.174,76.157,76.16,80560000.0
2008-01-04 09:58:00,76.165,76.183,76.152,76.174,63060000.0
2008-01-04 09:59:00,76.184,76.184,76.147,76.176,56800000.0
2008-01-04 10:00:00,76.169,76.169,76.138,76.148,122180000.0
2008-01-04 10:01:00,76.168,76.171,76.141,76.149,158990000.0
2008-01-04 10:02:00,76.172,76.172,76.144,76.149,73240000.0
2008-01-04 10:03:00,76.168,76.168,76.141,76.167,110470000.0
2008-01-04 10:04:00,76.154,76.16,76.125,76.125,93120000.0
2008-01-04 10:05:00,76.15,76.165,76.136,76.136,125600000.0
2008-01-04 10:06:00,76.16,76.177,76.148,76.169,89000000.0
2008-01-04 10:07:00,76.163,76.2,76.163,76.196,56810000.0
2008-01-04 10:08:00,76.207,76.211,76.174,76.19,51040000.0
2008-01-04 10:09:00,76.23,76.23,76.185,76.185,50650000.0
2008-01-04 10:10:00,76.196,76.241,76.196,76.236,67460000.0
2008-01-04 10:11:00,76.232,76.244,76.224,76.244,75810000.0
2008-01-04 10:12:00,76.253,76.274,76.238,76.251,74510000.0
2008-01-04 10:13:00,76.242,76.272,76.237,76.272,92470000.0
2008-01-04 10:14:00,76.246,76.324,76.245,76.288,58040000.0
2008-01-04 10:15:00,76.3,76.339,76.3,76.307,57120000.0
2008-01-04 10:16:00,76.308,76.321,76.291,76.291,84430000.0
2008-01-04 10:17:00,76.275,76.287,76.266,76.277,82610000.0
2008-01-04 10:18:00,76.29,76.29,76.246,76.266,76320000.0
2008-01-04 10:19:00,76.246,76.267,76.244,76.244,87070000.0
2008-01-04 10:20:00,76.228,76.243,76.223,76.23,53720000.0
2008-01-04 10:21:00,76.252,76.252,76.232,76.246,44840000.0
2008-01-04 10:22:00,76.221,76.253,76.221,76.253,75270000.0
2008-01-04 10:23:00,76.217,76.24,76.187,76.187,81660000.0
2008-01-04 10:24:00,76.206,76.224,76.189,76.215,77610000.0
2008-01-04 10:25:00,76.248,76.248,76.206,76.21,45580000.0
2008-01-04 10:26:00,76.197,76.215,76.185,76.215,112980000.0
2008-01-04 10:27:00,76.224,76.224,76.194,76.201,107030000.0
2008-01-04 10:28:00,76.208,76.221,76.193,76.215,92270000.0
2008-01-04 10:29:00,76.234,76.234,76.211,76.233,61570000.0
2008-01-04 10:30:00,76.203,76.231,76.203,76.217,101840000.0
2008-01-04 10:31:00,76.211,76.232,76.203,76.203,93550000.0
2008-01-04 10:32:00,76.211,76.239,76.206,76.238,59010000.0
2008-01-04 10:33:00,76.24,76.242,76.212,76.212,45070000.0
2008-01-04 10:34:00,76.22,76.24,76.212,76.235,44030000.0
2008-01-04 10:36:00,76.243,76.243,76.204,76.204,28070000.0
2008-01-04 10:37:00,76.19,76.206,76.183,76.206,52340000.0
2008-01-04 10:38:00,76.183,76.233,76.183,76.233,39000000.0
2008-01-04 10:39:00,76.235,76.235,76.208,76.226,69110000.0
2008-01-04 10:40:00,76.209,76.233,76.194,76.233,107100000.0
2008-01-04 10:41:00,76.219,76.241,76.213,76.213,43120000.0
2008-01-04 10:42:00,76.242,76.242,76.208,76.218,28290000.0
2008-01-04 10:43:00,76.214,76.241,76.214,76.233,63020000.0
2008-01-04 10:44:00,76.232,76.249,76.229,76.237,69220000.0
2008-01-04 10:45:00,76.247,76.26,76.22,76.246,92740000.0
2008-01-04 10:46:00,76.211,76.231,76.206,76.218,70150000.0
2008-01-04 10:47:00,76.211,76.222,76.209,76.217,124530000.0
2008-01-04 10:48:00,76.252,76.252,76.181,76.215,119830000.0
2008-01-04 10:49:00,76.209,76.221,76.198,76.221,46510000.0
2008-01-04 10:50:00,76.201,76.217,76.201,76.217,33750000.0
2008-01-04 10:51:00,76.234,76.234,76.196,76.234,45000000.0
2008-01-04 10:54:00,76.236,76.236,76.229,76.229,14690000.0
2008-01-04 10:55:00,76.216,76.217,76.211,76.211,44800000.0
2008-01-04 10:56:00,76.22,76.241,76.215,76.229,63560000.0
2008-01-04 10:57:00,76.243,76.243,76.213,76.235,51740000.0
2008-01-04 11:00:00,76.233,76.24,76.212,76.212,35440000.0
2008-01-04 11:01:00,76.216,76.216,76.21,76.211,70240000.0
2008-01-04 11:02:00,76.22,76.231,76.216,76.226,90250000.0
2008-01-04 11:03:00,76.246,76.246,76.238,76.239,54100000.0
2008-01-04 11:04:00,76.241,76.241,76.203,76.21,49710000.0
2008-01-04 11:05:00,76.201,76.213,76.201,76.213,29920000.0
2008-01-04 11:06:00,76.229,76.229,76.188,76.215,21230000.0
2008-01-04 11:07:00,76.19,76.212,76.185,76.212,53940000.0
2008-01-04 11:08:00,76.176,76.201,76.167,76.172,84340000.0
2008-01-04 11:09:00,76.193,76.21,76.173,76.205,38920000.0
2008-01-04 11:10:00,76.194,76.198,76.157,76.187,62870000.0
2008-01-04 11:11:00,76.152,76.169,76.137,76.166,120370000.0
2008-01-04 11:12:00,76.163,76.169,76.136,76.149,71360000.0
2008-01-04 11:13:00,76.168,76.173,76.15,76.15,40390000.0
2008-01-04 11:14:00,76.16,76.182,76.156,76.182,34180000.0
2008-01-04 11:15:00,76.182,76.182,76.154,76.16,41240000.0
2008-01-04 11:16:00,76.169,76.173,76.146,76.173,118890000.0
2008-01-04 11:17:00,76.156,76.159,76.15,76.152,80890000.0
2008-01-04 11:18:00,76.195,76.195,76.157,76.162,80090000.0
2008-01-04 11:19:00,76.153,76.177,76.153,76.168,44030000.0
2008-01-04 11:20:00,76.182,76.203,76.173,76.184,76230000.0
2008-01-04 11:21:00,76.213,76.213,76.2,76.212,95020000.0
2008-01-04 11:22:00,76.186,76.203,76.182,76.19,78760000.0
2008-01-04 11:23:00,76.181,76.222,76.181,76.215,80880000.0
2008-01-04 11:24:00,76.233,76.233,76.205,76.213,116310000.0
2008-01-04 11:25:00,76.198,76.209,76.171,76.171,126240000.0
2008-01-04 11:26:00,76.189,76.212,76.184,76.2,76920000.0
2008-01-04 11:27:00,76.235,76.235,76.226,76.226,101500000.0
2008-01-04 11:28:00,76.211,76.234,76.211,76.218,98360000.0
2008-01-04 11:29:00,76.208,76.239,76.207,76.239,68830000.0
2008-01-04 11:30:00,76.241,76.241,76.213,76.24,118630000.0
2008-01-04 11:32:00,76.231,76.273,76.231,76.273,70190000.0
2008-01-04 11:33:00,76.277,76.295,76.255,76.295,80670000.0
2008-01-04 11:34:00,76.289,76.314,76.279,76.307,73810000.0
2008-01-04 11:35:00,76.334,76.334,76.282,76.301,59300000.0
2008-01-04 11:36:00,76.303,76.303,76.265,76.285,91710000.0
2008-01-04 11:37:00,76.275,76.293,76.235,76.235,91640000.0
2008-01-04 11:38:00,76.242,76.262,76.238,76.249,83730000.0
2008-01-04 11:39:00,76.263,76.263,76.233,76.233,79150000.0
2008-01-04 11:40:00,76.244,76.253,76.225,76.234,78730000.0
2008-01-04 11:41:00,76.231,76.302,76.231,76.302,118820000.0
2008-01-04 11:42:00,76.303,76.322,76.284,76.284,115490000.0
2008-01-04 11:43:00,76.275,76.301,76.275,76.281,108990000.0
2008-01-04 11:44:00,76.29,76.29,76.238,76.245,61540000.0
2008-01-04 11:45:00,76.255,76.291,76.255,76.272,84290000.0
2008-01-04 11:46:00,76.278,76.292,76.267,76.273,82950000.0
2008-01-04 11:47:00,76.284,76.29,76.267,76.277,68160000.0
2008-01-04 11:48:00,76.286,76.293,76.273,76.281,19570000.0
2008-01-04 11:49:00,76.267,76.269,76.241,76.241,71650000.0
2008-01-04 11:50:00,76.247,76.273,76.247,76.273,56880000.0
2008-01-04 11:51:00,76.275,76.275,76.226,76.226,94010000.0
2008-01-04 11:52:00,76.233,76.262,76.226,76.262,130540000.0
2008-01-04 11:53:00,76.259,76.272,76.234,76.272,72290000.0
2008-01-04 11:54:00,76.278,76.278,76.244,76.251,55320000.0
2008-01-04 11:55:00,76.264,76.268,76.243,76.248,71280000.0
2008-01-04 11:56:00,76.271,76.274,76.238,76.274,106200000.0
2008-01-04 11:57:00,76.284,76.284,76.253,76.269,55110000.0
2008-01-04 11:58:00,76.265,76.294,76.265,76.294,44760000.0
2008-01-04 11:59:00,76.273,76.29,76.259,76.273,60940000.0
2008-01-04 12:00:00,76.294,76.294,76.264,76.278,64550000.0
2008-01-04 12:01:00,76.271,76.299,76.269,76.285,72870000.0
2008-01-04 12:02:00,76.3,76.3,76.289,76.291,56350000.0
2008-01-04 12:03:00,76.323,76.328,76.292,76.305,55510000.0
2008-01-04 12:04:00,76.331,76.339,76.316,76.327,63620000.0
2008-01-04 12:05:00,76.34,76.39,76.329,76.39,60750000.0
2008-01-04 12:06:00,76.388,76.388,76.345,76.357,40180000.0
2008-01-04 12:07:00,76.349,76.361,76.318,76.337,42590000.0
2008-01-04 12:08:00,76.299,76.33,76.299,76.318,106330000.0
2008-01-04 12:09:00,76.353,76.353,76.316,76.338,103130000.0
2008-01-04 12:10:00,76.347,76.347,76.338,76.341,131350000.0
2008-01-04 12:11:00,76.326,76.327,76.321,76.321,82160000.0
2008-01-04 12:12:00,76.35,76.365,76.337,76.348,68820000.0
2008-01-04 12:13:00,76.344,76.371,76.342,76.342,35590000.0
2008-01-04 12:14:00,76.347,76.359,76.339,76.359,55420000.0
2008-01-04 12:15:00,76.364,76.364,76.336,76.338,66040000.0
2008-01-04 12:16:00,76.33,76.353,76.33,76.347,147060000.0
2008-01-04 12:17:00,76.316,76.33,76.305,76.318,50810000.0
2008-01-04 12:18:00,76.333,76.34,76.302,76.302,30340000.0
2008-01-04 12:19:00,76.311,76.33,76.305,76.324,36030000.0
2008-01-04 12:20:00,76.333,76.333,76.302,76.302,25250000.0
2008-01-04 12:21:00,76.331,76.347,76.314,76.319,64700000.0
2008-01-04 12:22:00,76.337,76.343,76.317,76.322,69200000.0
2008-01-04 12:23:00,76.312,76.333,76.312,76.333,122050000.0
2008-01-04 12:24:00,76.352,76.352,76.323,76.329,108050000.0
2008-01-04 12:25:00,76.336,76.349,76.326,76.345,88330000.0
2008-01-04 12:26:00,76.322,76.333,76.322,76.333,125820000.0
2008-01-04 12:27:00,76.343,76.343,76.311,76.311,91120000.0
2008-01-04 12:28:00,76.3,76.336,76.3,76.336,112990000.0
2008-01-04 12:29:00,76.317,76.317,76.309,76.31,41230000.0
2008-01-04 12:30:00,76.328,76.332,76.314,76.314,46220000.0
2008-01-04 12:31:00,76.319,76.341,76.315,76.323,23680000.0
2008-01-04 12:32:00,76.328,76.352,76.325,76.352,47480000.0
2008-01-04 12:33:00,76.372,76.389,76.359,76.37,22590000.0
2008-01-04 12:34:00,76.361,76.378,76.337,76.375,43130000.0
2008-01-04 12:35:00,76.37,76.396,76.363,76.396,44780000.0
2008-01-04 12:36:00,76.413,76.413,76.375,76.393,102010000.0
2008-01-04 12:37:00,76.399,76.423,76.381,76.381,95500000.0
2008-01-04 12:38:00,76.39,76.404,76.369,76.369,68070000.0
2008-01-04 12:39:00,76.393,76.393,76.373,76.373,81000000.0
2008-01-04 12:40:00,76.358,76.36,76.355,76.356,121160000.0
2008-01-04 12:42:00,76.38,76.391,76.368,76.37,139330000.0
2008-01-04 12:43:00,76.358,76.367,76.358,76.36,114770000.0
2008-01-04 12:44:00,76.366,76.371,76.349,76.364,99150000.0
2008-01-04 12:45:00,76.375,76.375,76.351,76.351,71960000.0
2008-01-04 12:47:00,76.358,76.376,76.353,76.376,66720000.0
2008-01-04 12:48:00,76.387,76.388,76.378,76.379,81130000.0
2008-01-04 12:49:00,76.356,76.358,76.348,76.353,75070000.0
2008-01-04 12:50:00,76.352,76.393,76.352,76.393,36860000.0
2008-01-04 12:51:00,76.401,76.401,76.352,76.368,82850000.0
2008-01-04 12:52:00,76.339,76.354,76.339,76.348,77870000.0
2008-01-04 12:53:00,76.359,76.389,76.356,76.373,127710000.0
2008-01-04 12:54:00,76.39,76.39,76.361,76.361,85450000.0
2008-01-04 12:55:00,76.35,76.365,76.35,76.365,86290000.0
2008-01-04 12:56:00,76.336,76.363,76.325,76.339,92000000.0
2008-01-04 12:57:00,76.349,76.349,76.319,76.339,83350000.0
2008-01-04 12:58:00,76.318,76.341,76.311,76.311,57490000.0
2008-01-04 12:59:00,76.318,76.331,76.312,76.327,43350000.0
2008-01-04 13:00:00,76.334,76.34,76.301,76.301,87270000.0
2008-01-04 13:01:00,76.293,76.322,76.293,76.302,86320000.0
2008-01-04 13:02:00,76.293,76.323,76.293,76.323,68530000.0
2008-01-04 13:03:00,76.32,76.32,76.287,76.301,83830000.0
2008-01-04 13:04:00,76.325,76.339,76.303,76.325,64930000.0
2008-01-04 13:05:00,76.321,76.342,76.32,76.32,64450000.0
2008-01-04 13:06:00,76.351,76.363,76.336,76.342,71190000.0
2008-01-04 13:07:00,76.351,76.361,76.34,76.349,45190000.0
2008-01-04 13:08:00,76.342,76.365,76.342,76.342,102600000.0
2008-01-04 13:09:00,76.37,76.37,76.335,76.344,113120000.0
2008-01-04 13:10:00,76.366,76.366,76.344,76.35,90120000.0
2008-01-04 13:11:00,76.33,76.351,76.325,76.325,68190000.0
2008-01-04 13:12:00,76.354,76.354,76.316,76.336,62890000.0
2008-01-04 13:13:00,76.326,76.326,76.303,76.311,86060000.0
2008-01-04 13:14:00,76.29,76.298,76.289,76.298,60940000.0
2008-01-04 13:15:00,76.326,76.329,76.32,76.326,49920000.0
2008-01-04 13:16:00,76.315,76.315,76.294,76.308,48650000.0
2008-01-04 13:17:00,76.302,76.323,76.294,76.323,41600000.0
2008-01-04 13:18:00,76.334,76.334,76.311,76.311,60830000.0
2008-01-04 13:19:00,76.317,76.32,76.293,76.293,112830000.0
2008-01-04 13:20:00,76.302,76.313,76.293,76.306,86600000.0
2008-01-04 13:21:00,76.32,76.341,76.306,76.341,76300000.0
2008-01-04 13:22:00,76.339,76.34,76.336,76.338,115730000.0
2008-01-04 13:23:00,76.318,76.324,76.313,76.324,98140000.0
2008-01-04 13:24:00,76.341,76.342,76.319,76.342,110110000.0
2008-01-04 13:25:00,76.321,76.349,76.321,76.33,124800000.0
2008-01-04 13:26:00,76.339,76.363,76.339,76.363,126190000.0
2008-01-04 13:27:00,76.358,76.363,76.35,76.358,82660000.0
2008-01-04 13:28:00,76.36,76.36,76.332,76.349,79400000.0
2008-01-04 13:29:00,76.336,76.336,76.321,76.321,150850000.0
2008-01-04 13:30:00,76.343,76.343,76.316,76.335,86240000.0
2008-01-04 13:31:00,76.309,76.323,76.302,76.302,46420000.0
2008-01-04 13:32:00,76.308,76.309,76.285,76.298,111990000.0
2008-01-04 13:33:00,76.316,76.323,76.303,76.307,128160000.0
2008-01-04 13:34:00,76.298,76.325,76.298,76.325,135210000.0
2008-01-04 13:35:00,76.315,76.315,76.293,76.308,75870000.0
2008-01-04 13:36:00,76.316,76.316,76.28,76.28,117280000.0
2008-01-04 13:37:00,76.282,76.288,76.275,76.288,116940000.0
2008-01-04 13:38:00,76.281,76.288,76.28,76.283,75110000.0
2008-01-04 13:39:00,76.309,76.309,76.261,76.261,90070000.0
2008-01-04 13:40:00,76.258,76.277,76.256,76.264,14460000.0
2008-01-04 13:41:00,76.248,76.256,76.247,76.247,89670000.0
2008-01-04 13:42:00,76.274,76.274,76.244,76.244,5860000.0
2008-01-04 13:43:00,76.247,76.252,76.234,76.242,68870000.0
2008-01-04 13:44:00,76.249,76.272,76.245,76.264,64740000.0
2008-01-04 13:45:00,76.275,76.275,76.252,76.261,86730000.0
2008-01-04 13:46:00,76.251,76.263,76.25,76.25,59460000.0
2008-01-04 13:47:00,76.27,76.275,76.27,76.275,40550000.0
2008-01-04 13:48:00,76.285,76.285,76.266,76.269,49670000.0
2008-01-04 13:49:00,76.261,76.28,76.261,76.271,39190000.0
2008-01-04 13:50:00,76.273,76.273,76.255,76.261,60060000.0
2008-01-04 13:51:00,76.282,76.282,76.256,76.259,103220000.0
2008-01-04 13:52:00,76.254,76.293,76.254,76.293,80490000.0
2008-01-04 13:53:00,76.284,76.31,76.279,76.306,72630000.0
2008-01-04 13:54:00,76.305,76.351,76.297,76.325,112020000.0
2008-01-04 13:55:00,76.349,76.37,76.342,76.342,97920000.0
2008-01-04 13:56:00,76.361,76.361,76.327,76.347,95370000.0
2008-01-04 13:57:00,76.35,76.35,76.316,76.337,122400000.0
2008-01-04 13:58:00,76.353,76.353,76.329,76.349,126480000.0
2008-01-04 13:59:00,76.319,76.327,76.318,76.327,85970000.0
2008-01-04 14:00:00,76.353,76.353,76.332,76.346,89860000.0
2008-01-04 14:01:00,76.34,76.355,76.338,76.347,142920000.0
2008-01-04 14:02:00,76.323,76.33,76.313,76.313,92240000.0
2008-01-04 14:03:00,76.346,76.346,76.32,76.343,48190000.0
2008-01-04 14:04:00,76.315,76.355,76.315,76.355,107380000.0
2008-01-04 14:05:00,76.339,76.36,76.337,76.348,132710000.0
2008-01-04 14:06:00,76.373,76.373,76.335,76.358,134680000.0
2008-01-04 14:07:00,76.344,76.344,76.322,76.322,85470000.0
2008-01-04 14:08:00,76.325,76.326,76.308,76.313,105710000.0
2008-01-04 14:09:00,76.348,76.348,76.313,76.313,117190000.0
2008-01-04 14:10:00,76.322,76.34,76.316,76.336,75060000.0
2008-01-04 14:12:00,76.343,76.343,76.342,76.342,4360000.0
2008-01-04 14:13:00,76.303,76.333,76.303,76.333,97000000.0
2008-01-04 14:15:00,76.353,76.353,76.332,76.332,29720000.0
2008-01-04 14:16:00,76.302,76.324,76.302,76.324,65120000.0
2008-01-04 14:17:00,76.301,76.333,76.294,76.333,68730000.0
2008-01-04 14:18:00,76.344,76.344,76.304,76.304,87110000.0
2008-01-04 14:19:00,76.325,76.325,76.294,76.302,71080000.0
2008-01-04 14:20:00,76.292,76.339,76.292,76.339,118600000.0
2008-01-04 14:21:00,76.349,76.349,76.308,76.318,119060000.0
2008-01-04 14:22:00,76.329,76.35,76.325,76.343,45150000.0
2008-01-04 14:23:00,76.351,76.358,76.316,76.33,36780000.0
2008-01-04 14:24:00,76.341,76.361,76.336,76.339,41870000.0
2008-01-04 14:25:00,76.352,76.357,76.305,76.328,42340000.0
2008-01-04 14:26:00,76.328,76.342,76.323,76.342,35170000.0
2008-01-04 14:27:00,76.342,76.342,76.314,76.333,14130000.0
2008-01-04 14:28:00,76.321,76.321,76.287,76.293,42870000.0
2008-01-04 14:29:00,76.278,76.315,76.278,76.315,57400000.0
2008-01-04 14:30:00,76.312,76.332,76.296,76.324,44910000.0
2008-01-04 14:31:00,76.343,76.343,76.313,76.313,54850000.0
2008-01-04 14:32:00,76.302,76.333,76.298,76.324,44080000.0
2008-01-04 14:33:00,76.334,76.334,76.322,76.322,37280000.0
2008-01-04 14:34:00,76.331,76.365,76.331,76.363,73270000.0
2008-01-04 14:35:00,76.341,76.356,76.333,76.356,83320000.0
2008-01-04 14:36:00,76.35,76.36,76.342,76.347,48570000.0
2008-01-04 14:37:00,76.342,76.367,76.342,76.355,44390000.0
2008-01-04 14:38:00,76.351,76.373,76.346,76.373,28760000.0
2008-01-04 14:39:00,76.399,76.399,76.351,76.351,23920000.0
2008-01-04 14:40:00,76.363,76.363,76.336,76.346,49160000.0
2008-01-04 14:41:00,76.36,76.388,76.341,76.345,83590000.0
2008-01-04 14:42:00,76.373,76.373,76.337,76.359,33390000.0
2008-01-04 14:43:00,76.341,76.361,76.341,76.344,61830000.0
2008-01-04 14:44:00,76.348,76.361,76.335,76.347,120700000.0
2008-01-04 14:45:00,76.361,76.361,76.328,76.35,68750000.0
2008-01-04 14:46:00,76.314,76.34,76.314,76.335,32770000.0
2008-01-04 14:47:00,76.3,76.321,76.271,76.274,32020000.0
2008-01-04 14:48:00,76.305,76.314,76.268,76.314,40700000.0
2008-01-04 14:49:00,76.302,76.332,76.302,76.319,127610000.0
2008-01-04 14:50:00,76.309,76.321,76.301,76.301,69540000.0
2008-01-04 14:51:00,76.338,76.338,76.33,76.331,74080000.0
2008-01-04 14:52:00,76.306,76.306,76.298,76.304,43230000.0
2008-01-04 14:53:00,76.302,76.309,76.301,76.306,68640000.0
2008-01-04 14:54:00,76.341,76.341,76.283,76.311,92590000.0
2008-01-04 14:55:00,76.27,76.292,76.27,76.273,71660000.0
2008-01-04 14:56:00,76.289,76.297,76.275,76.28,66840000.0
2008-01-04 14:57:00,76.304,76.304,76.276,76.289,104450000.0
2008-01-04 15:00:00,76.305,76.305,76.277,76.282,90030000.0
2008-01-04 15:01:00,76.303,76.303,76.273,76.295,83820000.0
2008-01-04 15:02:00,76.287,76.293,76.28,76.28,68600000.0
2008-01-04 15:03:00,76.291,76.291,76.263,76.277,117810000.0
2008-01-04 15:04:00,76.248,76.263,76.243,76.257,75450000.0
2008-01-04 15:05:00,76.251,76.271,76.247,76.257,76980000.0
2008-01-04 15:06:00,76.29,76.291,76.254,76.291,79610000.0
2008-01-04 15:07:00,76.281,76.281,76.239,76.27,82100000.0
2008-01-04 15:08:00,76.273,76.273,76.246,76.251,67660000.0
2008-01-04 15:09:00,76.272,76.272,76.232,76.232,88670000.0
2008-01-04 15:10:00,76.238,76.248,76.216,76.247,75760000.0
2008-01-04 15:11:00,76.238,76.254,76.216,76.232,87940000.0
2008-01-04 15:12:00,76.233,76.233,76.201,76.201,80130000.0
2008-01-04 15:13:00,76.193,76.211,76.193,76.199,77290000.0
2008-01-04 15:14:00,76.188,76.21,76.154,76.163,117340000.0
2008-01-04 15:15:00,76.194,76.2,76.168,76.168,103150000.0
2008-01-04 15:16:00,76.179,76.203,76.168,76.193,103510000.0
2008-01-04 15:17:00,76.214,76.218,76.185,76.2,65830000.0
2008-01-04 15:18:00,76.226,76.241,76.216,76.231,88040000.0
2008-01-04 15:19:00,76.216,76.223,76.187,76.217,97420000.0
2008-01-04 15:20:00,76.178,76.202,76.168,76.202,66530000.0
2008-01-04 15:21:00,76.214,76.224,76.197,76.224,28800000.0
2008-01-04 15:22:00,76.224,76.24,76.212,76.234,67980000.0
2008-01-04 15:23:00,76.234,76.26,76.234,76.24,50280000.0
2008-01-04 15:24:00,76.276,76.276,76.237,76.249,96580000.0
2008-01-04 15:25:00,76.217,76.228,76.184,76.184,126020000.0
2008-01-04 15:26:00,76.197,76.211,76.184,76.201,71580000.0
2008-01-04 15:27:00,76.237,76.237,76.174,76.206,58800000.0
2008-01-04 15:28:00,76.191,76.22,76.189,76.207,59880000.0
2008-01-04 15:29:00,76.206,76.224,76.119,76.196,106440000.0
2008-01-04 15:30:00,76.164,76.165,75.525,75.525,48320000.0
2008-01-04 15:31:00,75.563,75.697,75.554,75.652,44280000.0
2008-01-04 15:32:00,75.67,75.683,75.593,75.612,67850000.0
2008-01-04 15:33:00,75.585,75.638,75.579,75.607,65620000.0
2008-01-04 15:34:00,75.589,75.653,75.57,75.599,76200000.0
2008-01-04 15:35:00,75.631,75.686,75.631,75.652,54730000.0
2008-01-04 15:36:00,75.656,75.707,75.656,75.687,51920000.0
2008-01-04 15:37:00,75.699,75.715,75.666,75.666,71520000.0
2008-01-04 15:38:00,75.648,75.679,75.6,75.658,61090000.0
2008-01-04 15:39:00,75.658,75.689,75.638,75.676,40230000.0
2008-01-04 15:40:00,75.667,75.684,75.66,75.684,41810000.0
2008-01-04 15:41:00,75.696,75.704,75.668,75.704,98980000.0
2008-01-04 15:42:00,75.699,75.734,75.67,75.69,112480000.0
2008-01-04 15:43:00,75.701,75.723,75.696,75.723,135310000.0
2008-01-04 15:44:00,75.745,75.838,75.745,75.838,81780000.0
2008-01-04 15:45:00,75.856,75.87,75.812,75.823,65790000.0
2008-01-04 15:46:00,75.808,75.825,75.756,75.756,29910000.0
2008-01-04 15:47:00,75.754,75.771,75.713,75.771,52200000.0
2008-01-04 15:48:00,75.796,75.796,75.78,75.78,72930000.0
2008-01-04 15:49:00,75.783,75.783,75.757,75.775,140440000.0
2008-01-04 15:50:00,75.786,75.806,75.78,75.806,48790000.0
2008-01-04 15:51:00,75.801,75.83,75.785,75.785,32170000.0
2008-01-04 15:52:00,75.784,75.784,75.773,75.777,34320000.0
2008-01-04 15:53:00,75.78,75.78,75.729,75.739,25930000.0
2008-01-04 15:54:00,75.723,75.761,75.711,75.711,76650000.0
2008-01-04 15:55:00,75.715,75.715,75.688,75.705,62310000.0
2008-01-04 15:56:00,75.693,75.693,75.653,75.683,130320000.0
2008-01-04 15:57:00,75.71,75.71,75.663,75.674,106670000.0
2008-01-04 15:58:00,75.659,75.674,75.658,75.658,87800000.0
2008-01-04 15:59:00,75.649,75.655,75.639,75.639,118600000.0
2008-01-04 16:00:00,75.65,75.669,75.64,75.658,85830000.0
2008-01-04 16:01:00,75.652,75.665,75.652,75.658,104090000.0
2008-01-04 16:02:00,75.646,75.646,75.609,75.613,46950000.0
2008-01-04 16:03:00,75.6,75.626,75.598,75.612,46120000.0
2008-01-04 16:04:00,75.601,75.619,75.565,75.565,27610000.0
2008-01-04 16:05:00,75.537,75.556,75.46,75.468,47090000.0
2008-01-04 16:06:00,75.441,75.476,75.408,75.427,23600000.0
2008-01-04 16:07:00,75.398,75.412,75.331,75.412,38040000.0
2008-01-04 16:08:00,75.397,75.426,75.366,75.366,46410000.0
2008-01-04 16:09:00,75.369,75.398,75.369,75.381,111490000.0
2008-01-04 16:10:00,75.405,75.461,75.397,75.461,90740000.0
2008-01-04 16:11:00,75.475,75.482,75.458,75.482,69260000.0
2008-01-04 16:12:00,75.482,75.52,75.482,75.517,84230000.0
2008-01-04 16:13:00,75.506,75.518,75.469,75.47,133500000.0
2008-01-04 16:14:00,75.474,75.487,75.471,75.483,107840000.0
2008-01-04 16:15:00,75.501,75.502,75.482,75.493,150300000.0
2008-01-04 16:16:00,75.496,75.526,75.488,75.511,118370000.0
2008-01-04 16:17:00,75.502,75.544,75.502,75.544,96290000.0
2008-01-04 16:18:00,75.569,75.569,75.514,75.514,75360000.0
2008-01-04 16:19:00,75.491,75.491,75.417,75.441,97630000.0
2008-01-04 16:20:00,75.429,75.443,75.419,75.443,67920000.0
2008-01-04 16:21:00,75.485,75.485,75.457,75.47,70610000.0
2008-01-04 16:22:00,75.473,75.473,75.462,75.465,79290000.0
2008-01-04 16:23:00,75.478,75.482,75.465,75.468,35140000.0
2008-01-04 16:24:00,75.503,75.503,75.466,75.488,74890000.0
2008-01-04 16:25:00,75.477,75.482,75.463,75.463,72290000.0
2008-01-04 16:26:00,75.443,75.451,75.424,75.424,129750000.0
2008-01-04 16:27:00,75.445,75.445,75.433,75.438,82000000.0
2008-01-04 16:28:00,75.437,75.478,75.437,75.475,98570000.0
2008-01-04 16:29:00,75.468,75.484,75.467,75.484,81330000.0
2008-01-04 16:30:00,75.522,75.522,75.474,75.474,84340000.0
2008-01-04 16:31:00,75.477,75.482,75.465,75.482,61210000.0
2008-01-04 16:32:00,75.497,75.504,75.49,75.504,41640000.0
2008-01-04 16:33:00,75.539,75.539,75.497,75.509,77460000.0
2008-01-04 16:34:00,75.488,75.504,75.449,75.464,80720000.0
2008-01-04 16:35:00,75.448,75.454,75.441,75.441,74000000.0
2008-01-04 16:36:00,75.462,75.462,75.422,75.422,79430000.0
2008-01-04 16:37:00,75.432,75.453,75.432,75.439,64440000.0
2008-01-04 16:38:00,75.443,75.443,75.414,75.428,74530000.0
2008-01-04 16:39:00,75.476,75.476,75.429,75.429,81140000.0
2008-01-04 16:40:00,75.42,75.438,75.415,75.438,41090000.0
2008-01-04 16:41:00,75.434,75.462,75.434,75.462,95600000.0
2008-01-04 16:42:00,75.491,75.491,75.445,75.445,110490000.0
2008-01-04 16:43:00,75.437,75.483,75.437,75.483,84470000.0
2008-01-04 16:44:00,75.496,75.496,75.491,75.491,64960000.0
2008-01-04 16:45:00,75.513,75.513,75.488,75.492,68260000.0
2008-01-04 16:46:00,75.5,75.531,75.494,75.517,82010000.0
2008-01-04 16:47:00,75.531,75.551,75.531,75.548,64510000.0
2008-01-04 16:48:00,75.537,75.575,75.533,75.556,40120000.0
2008-01-04 16:49:00,75.573,75.609,75.573,75.603,43530000.0
2008-01-04 16:50:00,75.616,75.629,75.594,75.594,41540000.0
2008-01-04 16:51:00,75.634,75.634,75.591,75.591,56840000.0
2008-01-04 16:52:00,75.596,75.596,75.564,75.564,106480000.0
2008-01-04 16:53:00,75.565,75.565,75.55,75.55,83240000.0
2008-01-04 16:54:00,75.565,75.571,75.545,75.559,73130000.0
2008-01-04 16:55:00,75.547,75.555,75.532,75.532,119160000.0
2008-01-04 16:56:00,75.536,75.536,75.52,75.529,102080000.0
2008-01-04 16:57:00,75.562,75.562,75.538,75.543,100230000.0
2008-01-04 16:58:00,75.551,75.573,75.551,75.573,111840000.0
2008-01-04 16:59:00,75.57,75.588,75.57,75.588,116640000.0
2008-01-04 17:00:00,75.607,75.658,75.607,75.65,80770000.0
2008-01-04 17:01:00,75.669,75.698,75.669,75.698,84780000.0
2008-01-04 17:02:00,75.696,75.696,75.615,75.675,134870000.0
2008-01-04 17:03:00,75.672,75.672,75.619,75.619,92060000.0
2008-01-04 17:04:00,75.605,75.605,75.557,75.594,43790000.0
2008-01-04 17:05:00,75.598,75.633,75.598,75.628,103830000.0
2008-01-04 17:06:00,75.637,75.658,75.624,75.646,133240000.0
2008-01-04 17:07:00,75.655,75.655,75.639,75.648,136930000.0
2008-01-04 17:08:00,75.639,75.652,75.632,75.646,73160000.0
2008-01-04 17:09:00,75.685,75.685,75.642,75.672,110820000.0
2008-01-04 17:10:00,75.663,75.672,75.657,75.668,116620000.0
2008-01-04 17:11:00,75.676,75.676,75.65,75.663,71520000.0
2008-01-04 17:12:00,75.654,75.698,75.626,75.626,92670000.0
2008-01-04 17:13:00,75.611,75.613,75.6,75.6,11160000.0
2008-01-04 17:14:00,75.589,75.604,75.576,75.604,93990000.0
2008-01-04 17:15:00,75.603,75.623,75.602,75.602,46450000.0
2008-01-04 17:16:00,75.605,75.605,75.574,75.581,114750000.0
2008-01-04 17:17:00,75.564,75.564,75.532,75.532,126470000.0
2008-01-04 17:18:00,75.522,75.548,75.498,75.513,128210000.0
2008-01-04 17:19:00,75.496,75.496,75.473,75.473,78570000.0
2008-01-04 17:20:00,75.485,75.502,75.483,75.502,105730000.0
2008-01-04 17:21:00,75.516,75.516,75.491,75.516,118900000.0
2008-01-04 17:22:00,75.51,75.538,75.51,75.525,73510000.0
2008-01-04 17:23:00,75.539,75.552,75.539,75.552,92760000.0
2008-01-04 17:24:00,75.537,75.569,75.529,75.551,18560000.0
2008-01-04 17:25:00,75.533,75.534,75.513,75.534,63040000.0
2008-01-04 17:26:00,75.548,75.554,75.532,75.543,65840000.0
2008-01-04 17:27:00,75.571,75.571,75.515,75.515,70040000.0
2008-01-04 17:28:00,75.521,75.523,75.512,75.519,44890000.0
2008-01-04 17:29:00,75.508,75.521,75.496,75.498,91260000.0
2008-01-04 17:30:00,75.488,75.512,75.483,75.492,104310000.0
2008-01-04 17:31:00,75.502,75.519,75.495,75.508,86780000.0
2008-01-04 17:32:00,75.499,75.505,75.493,75.493,74730000.0
2008-01-04 17:33:00,75.481,75.508,75.465,75.472,63370000.0
2008-01-04 17:34:00,75.482,75.493,75.473,75.486,83480000.0
2008-01-04 17:35:00,75.498,75.505,75.491,75.505,64120000.0
2008-01-04 17:36:00,75.526,75.526,75.504,75.509,43940000.0
2008-01-04 17:37:00,75.498,75.504,75.492,75.504,50270000.0
2008-01-04 17:38:00,75.5,75.505,75.5,75.501,41860000.0
2008-01-04 17:39:00,75.524,75.524,75.492,75.492,55880000.0
2008-01-04 17:40:00,75.504,75.524,75.504,75.518,107360000.0
2008-01-04 17:41:00,75.53,75.544,75.53,75.539,82410000.0
2008-01-04 17:42:00,75.576,75.583,75.557,75.576,80740000.0
2008-01-04 17:43:00,75.57,75.579,75.555,75.56,117560000.0
2008-01-04 17:44:00,75.565,75.565,75.533,75.533,90690000.0
2008-01-04 17:45:00,75.536,75.552,75.535,75.539,106050000.0
2008-01-04 17:46:00,75.529,75.549,75.515,75.515,116960000.0
2008-01-04 17:47:00,75.511,75.511,75.491,75.5,118700000.0
2008-01-04 17:48:00,75.532,75.532,75.495,75.513,81200000.0
2008-01-04 17:49:00,75.495,75.495,75.475,75.493,88250000.0
2008-01-04 17:50:00,75.501,75.501,75.464,75.471,139060000.0
2008-01-04 17:51:00,75.504,75.504,75.468,75.47,92830000.0
2008-01-04 17:52:00,75.465,75.503,75.465,75.503,45560000.0
2008-01-04 17:53:00,75.497,75.499,75.471,75.471,115120000.0
2008-01-04 17:54:00,75.504,75.504,75.467,75.472,125790000.0
2008-01-04 17:55:00,75.454,75.461,75.436,75.442,146840000.0
2008-01-04 17:56:00,75.427,75.441,75.422,75.438,72400000.0
2008-01-04 17:57:00,75.465,75.465,75.434,75.437,102770000.0
2008-01-04 17:58:00,75.439,75.443,75.429,75.44,115570000.0
2008-01-04 17:59:00,75.43,75.457,75.43,75.456,70230000.0
2008-01-04 18:00:00,75.478,75.502,75.474,75.494,94800000.0
2008-01-04 18:01:00,75.504,75.504,75.493,75.493,5820000.0
2008-01-04 18:02:00,75.513,75.526,75.513,75.518,64000000.0
2008-01-04 18:03:00,75.544,75.544,75.493,75.493,132420000.0
2008-01-04 18:04:00,75.497,75.503,75.489,75.503,49100000.0
2008-01-04 18:05:00,75.497,75.506,75.492,75.506,30990000.0
2008-01-04 18:06:00,75.544,75.544,75.512,75.512,32610000.0
2008-01-04 18:07:00,75.497,75.501,75.475,75.488,24650000.0
2008-01-04 18:08:00,75.476,75.486,75.47,75.476,66660000.0
2008-01-04 18:09:00,75.471,75.498,75.468,75.481,70960000.0
2008-01-04 18:10:00,75.466,75.469,75.452,75.459,113160000.0
2008-01-04 18:11:00,75.465,75.472,75.451,75.462,113070000.0
2008-01-04 18:12:00,75.472,75.513,75.466,75.513,89680000.0
2008-01-04 18:13:00,75.531,75.552,75.531,75.552,120060000.0
2008-01-04 18:14:00,75.571,75.577,75.571,75.577,88870000.0
2008-01-04 18:15:00,75.631,75.631,75.57,75.591,103340000.0
2008-01-04 18:16:00,75.609,75.611,75.591,75.591,41450000.0
2008-01-04 18:17:00,75.573,75.577,75.555,75.561,42920000.0
2008-01-04 18:18:00,75.549,75.575,75.539,75.552,28490000.0
2008-01-04 18:19:00,75.558,75.565,75.558,75.565,50000000.0
2008-01-04 18:20:00,75.583,75.613,75.583,75.606,25520000.0
2008-01-04 18:21:00,75.638,75.638,75.593,75.593,41770000.0
2008-01-04 18:22:00,75.578,75.585,75.572,75.585,39750000.0
2008-01-04 18:23:00,75.581,75.594,75.581,75.594,111100000.0
2008-01-04 18:24:00,75.627,75.637,75.605,75.62,92530000.0
2008-01-04 18:25:00,75.628,75.649,75.617,75.641,70040000.0
2008-01-04 18:26:00,75.658,75.684,75.653,75.653,80260000.0
2008-01-04 18:27:00,75.695,75.695,75.653,75.674,124540000.0
2008-01-04 18:28:00,75.666,75.67,75.664,75.666,102420000.0
2008-01-04 18:30:00,75.705,75.705,75.675,75.689,123650000.0
2008-01-04 18:31:00,75.679,75.683,75.67,75.67,98450000.0
2008-01-04 18:32:00,75.66,75.667,75.66,75.667,80960000.0
2008-01-04 18:33:00,75.694,75.694,75.655,75.655,92660000.0
2008-01-04 18:34:00,75.638,75.638,75.63,75.636,64270000.0
2008-01-04 18:35:00,75.627,75.627,75.618,75.618,75730000.0
2008-01-04 18:36:00,75.648,75.648,75.594,75.6,69460000.0
2008-01-04 18:37:00,75.586,75.586,75.572,75.578,31850000.0
2008-01-04 18:38:00,75.572,75.593,75.572,75.593,74080000.0
2008-01-04 18:39:00,75.626,75.634,75.603,75.634,75430000.0
2008-01-04 18:40:00,75.631,75.644,75.631,75.638,116230000.0
2008-01-04 18:41:00,75.624,75.628,75.621,75.622,89530000.0
2008-01-04 18:42:00,75.641,75.641,75.602,75.602,82920000.0
2008-01-04 18:43:00,75.605,75.605,75.592,75.597,88610000.0
2008-01-04 18:44:00,75.608,75.614,75.602,75.609,80180000.0
2008-01-04 18:45:00,75.643,75.643,75.602,75.602,54820000.0
2008-01-04 18:46:00,75.585,75.585,75.569,75.569,34750000.0
2008-01-04 18:47:00,75.58,75.594,75.58,75.594,86290000.0
2008-01-04 18:48:00,75.621,75.621,75.598,75.602,85810000.0
2008-01-04 18:49:00,75.586,75.586,75.58,75.581,67190000.0
2008-01-04 18:50:00,75.592,75.614,75.592,75.614,76880000.0
2008-01-04 18:51:00,75.654,75.654,75.63,75.63,59430000.0
2008-01-04 18:52:00,75.621,75.636,75.621,75.627,63540000.0
2008-01-04 18:53:00,75.637,75.642,75.621,75.621,70980000.0
2008-01-04 18:54:00,75.629,75.64,75.624,75.629,39330000.0
2008-01-04 18:55:00,75.638,75.645,75.634,75.645,88670000.0
2008-01-04 18:56:00,75.656,75.673,75.644,75.644,104690000.0
2008-01-04 18:57:00,75.671,75.671,75.623,75.623,92670000.0
2008-01-04 18:58:00,75.609,75.615,75.601,75.615,69680000.0
2008-01-04 18:59:00,75.612,75.624,75.612,75.612,62460000.0
2008-01-04 19:00:00,75.631,75.631,75.592,75.609,79240000.0
2008-01-04 19:01:00,75.62,75.628,75.62,75.628,69420000.0
2008-01-04 19:02:00,75.638,75.639,75.637,75.637,38750000.0
2008-01-04 19:03:00,75.666,75.666,75.642,75.666,50440000.0
2008-01-04 19:05:00,75.676,75.677,75.67,75.67,63240000.0
2008-01-04 19:06:00,75.716,75.716,75.708,75.71,98200000.0
2008-01-04 19:07:00,75.675,75.675,75.661,75.668,82930000.0
2008-01-04 19:08:00,75.689,75.748,75.685,75.744,77150000.0
2008-01-04 19:09:00,75.794,75.884,75.766,75.884,121580000.0
2008-01-04 19:10:00,75.899,75.918,75.786,75.786,104880000.0
2008-01-04 19:11:00,75.789,75.825,75.776,75.825,104390000.0
2008-01-04 19:12:00,75.852,75.872,75.831,75.872,132710000.0
2008-01-04 19:13:00,75.889,75.899,75.862,75.862,113030000.0
2008-01-04 19:14:00,75.848,75.864,75.843,75.843,84200000.0
2008-01-04 19:15:00,75.864,75.864,75.819,75.822,92540000.0
2008-01-04 19:16:00,75.828,75.836,75.824,75.836,139770000.0
2008-01-04 19:17:00,75.823,75.823,75.801,75.819,93920000.0
2008-01-04 19:18:00,75.835,75.835,75.809,75.817,44440000.0
2008-01-04 19:19:00,75.826,75.826,75.781,75.781,116320000.0
2008-01-04 19:20:00,75.79,75.797,75.789,75.789,125270000.0
2008-01-04 19:21:00,75.78,75.8,75.774,75.774,146200000.0
2008-01-04 19:22:00,75.775,75.78,75.756,75.771,76760000.0
2008-01-04 19:23:00,75.782,75.795,75.776,75.776,118800000.0
2008-01-04 19:24:00,75.802,75.802,75.744,75.752,114960000.0
2008-01-04 19:25:00,75.753,75.753,75.71,75.71,79250000.0
2008-01-04 19:26:00,75.692,75.698,75.643,75.643,94130000.0
2008-01-04 19:27:00,75.655,75.655,75.636,75.638,9430000.0
2008-01-04 19:28:00,75.625,75.632,75.615,75.625,140700000.0
2008-01-04 19:29:00,75.639,75.678,75.639,75.673,87750000.0
2008-01-04 19:30:00,75.719,75.72,75.686,75.72,111410000.0
2008-01-04 19:31:00,75.713,75.741,75.7,75.723,120190000.0
2008-01-04 19:32:00,75.704,75.713,75.689,75.689,73900000.0
2008-01-04 19:33:00,75.706,75.706,75.663,75.67,95270000.0
2008-01-04 19:34:00,75.652,75.663,75.649,75.66,16570000.0
2008-01-04 19:35:00,75.645,75.663,75.645,75.663,96540000.0
2008-01-04 19:36:00,75.702,75.702,75.668,75.685,14700000.0
2008-01-04 19:37:00,75.682,75.686,75.68,75.686,117150000.0
2008-01-04 19:38:00,75.674,75.674,75.66,75.66,106640000.0
2008-01-04 19:39:00,75.689,75.689,75.652,75.652,106180000.0
2008-01-04 19:40:00,75.623,75.623,75.611,75.619,125020000.0
2008-01-04 19:41:00,75.605,75.614,75.599,75.61,119970000.0
2008-01-04 19:42:00,75.643,75.643,75.625,75.638,80310000.0
2008-01-04 19:43:00,75.649,75.657,75.649,75.656,93060000.0
2008-01-04 19:44:00,75.663,75.667,75.652,75.652,142680000.0
2008-01-04 19:45:00,75.683,75.683,75.653,75.653,92580000.0
2008-01-04 19:46:00,75.662,75.667,75.661,75.667,48470000.0
2008-01-04 19:47:00,75.675,75.675,75.649,75.657,116250000.0
2008-01-04 19:48:00,75.681,75.682,75.656,75.682,132540000.0
2008-01-04 19:49:00,75.698,75.707,75.698,75.706,136920000.0
2008-01-04 19:50:00,75.718,75.734,75.713,75.734,76150000.0
2008-01-04 19:51:00,75.752,75.752,75.711,75.711,103150000.0
2008-01-04 19:52:00,75.717,75.748,75.717,75.745,122260000.0
2008-01-04 19:53:00,75.738,75.753,75.738,75.745,85690000.0
2008-01-04 19:54:00,75.781,75.781,75.738,75.74,107140000.0
2008-01-04 19:55:00,75.72,75.72,75.72,75.72,4880000.0
2008-01-04 19:56:00,75.711,75.716,75.703,75.708,119810000.0
2008-01-04 19:57:00,75.754,75.754,75.718,75.722,135260000.0
2008-01-04 19:58:00,75.711,75.727,75.711,75.718,131990000.0
2008-01-04 19:59:00,75.728,75.728,75.694,75.7,83810000.0
2008-01-04 20:00:00,75.7,75.72,75.69,75.69,106650000.0
2008-01-04 20:01:00,75.675,75.69,75.674,75.688,115260000.0
2008-01-04 20:02:00,75.683,75.692,75.683,75.692,78160000.0
2008-01-04 20:03:00,75.721,75.721,75.688,75.688,93860000.0
2008-01-04 20:04:00,75.693,75.693,75.693,75.693,2820000.0
2008-01-04 20:05:00,75.7,75.7,75.681,75.681,63610000.0
2008-01-04 20:06:00,75.706,75.706,75.68,75.68,28920000.0
2008-01-04 20:07:00,75.684,75.684,75.671,75.676,105920000.0
2008-01-04 20:08:00,75.679,75.686,75.674,75.685,83610000.0
2008-01-04 20:09:00,75.712,75.712,75.677,75.682,115740000.0
2008-01-04 20:10:00,75.666,75.675,75.655,75.655,118490000.0
2008-01-04 20:11:00,75.659,75.67,75.655,75.662,110880000.0
2008-01-04 20:12:00,75.697,75.697,75.659,75.676,117760000.0
2008-01-04 20:13:00,75.668,75.68,75.668,75.68,52550000.0
2008-01-04 20:14:00,75.674,75.681,75.674,75.681,27300000.0
2008-01-04 20:15:00,75.7,75.7,75.682,75.688,53970000.0
2008-01-04 20:16:00,75.673,75.683,75.673,75.683,133380000.0
2008-01-04 20:17:00,75.682,75.694,75.681,75.693,83290000.0
2008-01-04 20:18:00,75.712,75.712,75.694,75.699,116530000.0
2008-01-04 20:19:00,75.685,75.691,75.677,75.677,110000000.0
2008-01-04 20:20:00,75.665,75.665,75.645,75.649,121050000.0
2008-01-04 20:21:00,75.663,75.663,75.639,75.639,72340000.0
2008-01-04 20:22:00,75.638,75.638,75.625,75.629,103550000.0
2008-01-04 20:23:00,75.618,75.618,75.607,75.61,107140000.0
2008-01-04 20:24:00,75.635,75.635,75.614,75.622,58130000.0
2008-01-04 20:25:00,75.608,75.611,75.601,75.602,136520000.0
2008-01-04 20:26:00,75.609,75.612,75.607,75.61,87500000.0
2008-01-04 20:27:00,75.636,75.647,75.63,75.63,79230000.0
2008-01-04 20:28:00,75.631,75.634,75.627,75.632,92160000.0
2008-01-04 20:29:00,75.642,75.648,75.641,75.646,97670000.0
2008-01-04 20:30:00,75.681,75.681,75.644,75.644,122480000.0
2008-01-04 20:31:00,75.646,75.656,75.64,75.645,106300000.0
2008-01-04 20:33:00,75.693,75.693,75.688,75.688,62090000.0
2008-01-04 20:34:00,75.655,75.658,75.654,75.654,61970000.0
2008-01-04 20:35:00,75.662,75.67,75.652,75.652,68590000.0
2008-01-04 20:36:00,75.681,75.681,75.631,75.631,102660000.0
2008-01-04 20:37:00,75.615,75.621,75.602,75.61,69680000.0
2008-01-04 20:38:00,75.597,75.597,75.583,75.587,47930000.0
2008-01-04 20:39:00,75.617,75.617,75.604,75.607,10190000.0
2008-01-04 20:40:00,75.594,75.594,75.582,75.582,115590000.0
2008-01-04 20:41:00,75.585,75.585,75.572,75.572,87840000.0
2008-01-04 20:42:00,75.605,75.605,75.574,75.574,59040000.0
2008-01-04 20:43:00,75.559,75.573,75.559,75.559,41010000.0
2008-01-04 20:44:00,75.569,75.581,75.569,75.576,64520000.0
2008-01-04 20:45:00,75.602,75.602,75.565,75.569,89100000.0
2008-01-04 20:46:00,75.558,75.568,75.557,75.56,108110000.0
2008-01-04 20:47:00,75.568,75.572,75.564,75.567,105520000.0
2008-01-04 20:48:00,75.614,75.614,75.582,75.582,128000000.0
2008-01-04 20:49:00,75.586,75.586,75.57,75.579,90170000.0
2008-01-04 20:50:00,75.595,75.62,75.584,75.614,78290000.0
2008-01-04 20:51:00,75.652,75.652,75.623,75.646,62610000.0
2008-01-04 20:52:00,75.635,75.635,75.62,75.634,84970000.0
2008-01-04 20:53:00,75.645,75.65,75.645,75.648,58830000.0
2008-01-04 20:54:00,75.664,75.693,75.656,75.662,59730000.0
2008-01-04 20:57:00,75.675,75.675,75.636,75.636,6430000.0
2008-01-04 20:58:00,75.638,75.648,75.633,75.633,143260000.0
2008-01-04 20:59:00,75.64,75.653,75.64,75.645,89080000.0
2008-01-04 21:00:00,75.635,75.66,75.599,75.599,105620000.0
2008-01-04 21:01:00,75.604,75.639,75.604,75.623,129700000.0
2008-01-04 21:02:00,75.615,75.626,75.609,75.626,128730000.0
2008-01-04 21:03:00,75.652,75.652,75.615,75.619,109210000.0
2008-01-04 21:04:00,75.611,75.625,75.611,75.616,60840000.0
2008-01-04 21:05:00,75.603,75.608,75.597,75.597,70880000.0
2008-01-04 21:06:00,75.621,75.621,75.576,75.576,95420000.0
2008-01-04 21:07:00,75.576,75.58,75.57,75.574,171620000.0
2008-01-04 21:08:00,75.586,75.628,75.586,75.611,164610000.0
2008-01-04 21:09:00,75.613,75.648,75.601,75.601,126600000.0
2008-01-04 21:10:00,75.614,75.623,75.609,75.623,11840000.0
2008-01-04 21:11:00,75.611,75.634,75.611,75.614,105140000.0
2008-01-04 21:12:00,75.639,75.639,75.618,75.618,5440000.0
2008-01-04 21:13:00,75.6,75.615,75.595,75.607,16000000.0
2008-01-04 21:14:00,75.607,75.621,75.605,75.611,151740000.0
2008-01-04 21:15:00,75.637,75.637,75.588,75.588,156170000.0
2008-01-04 21:16:00,75.592,75.601,75.588,75.601,108690000.0
2008-01-04 21:17:00,75.597,75.605,75.593,75.605,143370000.0
2008-01-04 21:18:00,75.627,75.627,75.605,75.606,14260000.0
2008-01-04 21:19:00,75.592,75.6,75.585,75.6,71370000.0
2008-01-04 21:20:00,75.589,75.604,75.58,75.588,72310000.0
2008-01-04 21:21:00,75.62,75.62,75.57,75.57,87250000.0
2008-01-04 21:22:00,75.572,75.576,75.566,75.566,115160000.0
2008-01-04 21:23:00,75.573,75.574,75.566,75.569,66100000.0
2008-01-04 21:24:00,75.591,75.594,75.581,75.594,116780000.0
2008-01-04 21:25:00,75.59,75.603,75.59,75.598,57840000.0
2008-01-04 21:26:00,75.606,75.612,75.601,75.609,125080000.0
2008-01-04 21:27:00,75.635,75.635,75.594,75.594,88780000.0
2008-01-04 21:28:00,75.597,75.599,75.59,75.59,99510000.0
2008-01-04 21:30:00,75.582,75.595,75.576,75.576,79330000.0
2008-01-04 21:31:00,75.569,75.572,75.563,75.572,13710000.0
2008-01-04 21:32:00,75.59,75.597,75.59,75.596,120120000.0
2008-01-04 21:33:00,75.63,75.63,75.593,75.618,75570000.0
2008-01-04 21:34:00,75.607,75.615,75.603,75.615,102970000.0
2008-01-04 21:35:00,75.609,75.61,75.607,75.609,63430000.0
2008-01-04 21:36:00,75.638,75.638,75.601,75.601,44680000.0
2008-01-04 21:38:00,75.583,75.587,75.579,75.587,55180000.0
2008-01-04 21:39:00,75.609,75.619,75.588,75.59,81380000.0
2008-01-04 21:40:00,75.582,75.61,75.582,75.602,93010000.0
2008-01-04 21:41:00,75.595,75.604,75.592,75.592,93860000.0
2008-01-04 21:42:00,75.582,75.615,75.582,75.582,59730000.0
2008-01-04 21:45:00,75.608,75.608,75.586,75.586,13000000.0
2008-01-04 21:46:00,75.601,75.604,75.582,75.582,87060000.0
2008-01-04 21:47:00,75.57,75.578,75.567,75.576,81150000.0
2008-01-04 21:48:00,75.62,75.62,75.571,75.571,55930000.0
2008-01-04 21:49:00,75.559,75.567,75.559,75.566,81000000.0
2008-01-04 21:50:00,75.554,75.566,75.551,75.558,130860000.0
2008-01-04 21:51:00,75.593,75.593,75.567,75.567,88760000.0
2008-01-04 21:52:00,75.572,75.579,75.568,75.571,119690000.0
2008-01-04 21:53:00,75.574,75.574,75.542,75.567,125420000.0
2008-01-04 21:54:00,75.561,75.588,75.54,75.542,123230000.0
2008-01-04 21:55:00,75.532,75.543,75.532,75.543,81450000.0
2008-01-04 21:56:00,75.555,75.558,75.549,75.549,126570000.0
2008-01-04 21:57:00,75.574,75.574,75.554,75.557,72150000.0
2008-01-04 21:58:00,75.55,75.573,75.55,75.573,81960000.0
2008-01-04 21:59:00,75.59,75.617,75.59,75.598,87480000.0
2008-01-04 22:00:00,75.59,75.61,75.585,75.587,95940000.0
2008-01-04 22:01:00,75.594,75.607,75.591,75.591,63040000.0
2008-01-04 22:02:00,75.598,75.605,75.584,75.584,91030000.0
2008-01-04 22:03:00,75.615,75.615,75.584,75.601,87180000.0
2008-01-04 22:04:00,75.603,75.604,75.591,75.591,76510000.0
2008-01-04 22:05:00,75.601,75.632,75.601,75.618,99670000.0
2008-01-04 22:06:00,75.644,75.644,75.614,75.62,69570000.0
2008-01-04 22:07:00,75.607,75.628,75.607,75.628,85840000.0
2008-01-04 22:08:00,75.621,75.627,75.619,75.62,101060000.0
2008-01-04 22:09:00,75.651,75.651,75.619,75.629,91380000.0
2008-01-04 22:10:00,75.619,75.636,75.619,75.636,78130000.0
2008-01-04 22:11:00,75.625,75.625,75.611,75.616,84610000.0
2008-01-04 22:12:00,75.609,75.641,75.605,75.605,71020000.0
2008-01-04 22:13:00,75.589,75.595,75.582,75.582,79150000.0
2008-01-04 22:14:00,75.586,75.586,75.573,75.573,93250000.0
2008-01-04 22:15:00,75.605,75.605,75.595,75.598,94230000.0
2008-01-04 22:16:00,75.588,75.596,75.578,75.596,119100000.0
2008-01-04 22:17:00,75.591,75.598,75.591,75.598,73850000.0
2008-01-04 22:18:00,75.627,75.627,75.603,75.603,67950000.0
2008-01-04 22:19:00,75.608,75.613,75.604,75.604,57860000.0
2008-01-04 22:20:00,75.587,75.589,75.586,75.589,112270000.0
2008-01-04 22:21:00,75.613,75.613,75.586,75.589,154130000.0
2008-01-04 22:22:00,75.598,75.606,75.598,75.599,76780000.0
2008-01-04 22:23:00,75.606,75.613,75.585,75.585,105770000.0
2008-01-04 22:24:00,75.614,75.614,75.589,75.593,8870000.0
2008-01-04 22:25:00,75.595,75.601,75.595,75.601,3420000.0
2008-01-04 22:27:00,75.643,75.643,75.613,75.613,52210000.0
2008-01-04 22:28:00,75.623,75.653,75.623,75.653,53010000.0
2008-01-04 22:29:00,75.663,75.663,75.643,75.661,45110000.0
2008-01-04 22:30:00,75.675,75.675,75.654,75.66,62270000.0
2008-01-04 22:31:00,75.652,75.657,75.652,75.657,68240000.0
2008-01-04 22:32:00,75.65,75.657,75.648,75.656,65400000.0
2008-01-04 22:33:00,75.681,75.681,75.644,75.644,87850000.0
2008-01-04 22:34:00,75.648,75.648,75.64,75.64,52480000.0
2008-01-04 22:35:00,75.631,75.636,75.629,75.636,66120000.0
2008-01-04 22:36:00,75.664,75.664,75.643,75.656,77140000.0
2008-01-04 22:37:00,75.665,75.667,75.658,75.659,74920000.0
2008-01-04 22:38:00,75.666,75.666,75.659,75.659,75280000.0
2008-01-04 22:39:00,75.682,75.687,75.68,75.68,86690000.0
2008-01-04 22:40:00,75.652,75.658,75.651,75.655,49260000.0
2008-01-04 22:41:00,75.646,75.655,75.642,75.654,43220000.0
2008-01-04 22:42:00,75.686,75.687,75.679,75.679,66230000.0
2008-01-04 22:43:00,75.668,75.676,75.668,75.676,71370000.0
2008-01-04 22:44:00,75.666,75.673,75.656,75.673,70670000.0
2008-01-04 22:45:00,75.697,75.697,75.675,75.68,36140000.0
2008-01-04 22:46:00,75.666,75.675,75.662,75.675,12970000.0
2008-01-04 22:47:00,75.665,75.665,75.652,75.652,99250000.0
2008-01-04 22:48:00,75.663,75.663,75.628,75.628,8500000.0
2008-01-04 22:49:00,75.617,75.625,75.609,75.625,60910000.0
2008-01-04 22:50:00,75.615,75.615,75.607,75.608,94200000.0
2008-01-04 22:51:00,75.641,75.641,75.625,75.636,88230000.0
2008-01-04 22:52:00,75.629,75.644,75.623,75.644,59680000.0
2008-01-04 22:53:00,75.639,75.642,75.628,75.628,36440000.0
2008-01-04 22:54:00,75.67,75.67,75.638,75.649,40280000.0
2008-01-04 22:56:00,75.639,75.642,75.621,75.621,30110000.0
2008-01-04 22:57:00,75.646,75.646,75.623,75.623,59370000.0
2008-01-04 22:58:00,75.605,75.606,75.599,75.599,42950000.0
2008-01-04 22:59:00,75.589,75.597,75.584,75.596,70550000.0
2008-01-04 23:00:00,75.591,75.622,75.583,75.6,106790000.0
2008-01-04 23:01:00,75.585,75.594,75.582,75.594,42300000.0
2008-01-04 23:02:00,75.609,75.616,75.603,75.616,30300000.0
2008-01-04 23:03:00,75.643,75.643,75.602,75.602,65090000.0
2008-01-04 23:05:00,75.611,75.617,75.61,75.617,89420000.0
2008-01-04 23:06:00,75.643,75.643,75.606,75.61,71780000.0
2008-01-04 23:07:00,75.602,75.615,75.602,75.607,126060000.0
2008-01-04 23:08:00,75.62,75.632,75.618,75.618,123160000.0
2008-01-04 23:09:00,75.655,75.655,75.648,75.65,45640000.0
2008-01-04 23:10:00,75.627,75.641,75.621,75.637,33650000.0
2008-01-04 23:11:00,75.648,75.649,75.645,75.648,42060000.0
2008-01-04 23:12:00,75.672,75.672,75.671,75.671,3420000.0
2008-01-04 23:13:00,75.632,75.632,75.623,75.627,10600000.0
2008-01-04 23:14:00,75.619,75.626,75.619,75.626,11090000.0
2008-01-04 23:15:00,75.66,75.66,75.613,75.613,46030000.0
2008-01-04 23:16:00,75.604,75.624,75.604,75.624,63420000.0
2008-01-04 23:17:00,75.637,75.644,75.632,75.632,47780000.0
2008-01-04 23:18:00,75.657,75.663,75.627,75.663,65100000.0
2008-01-04 23:19:00,75.677,75.677,75.669,75.67,49980000.0
2008-01-04 23:21:00,75.673,75.673,75.656,75.667,79080000.0
2008-01-04 23:22:00,75.662,75.667,75.661,75.666,78510000.0
2008-01-04 23:23:00,75.66,75.671,75.66,75.667,43990000.0
2008-01-04 23:24:00,75.693,75.693,75.66,75.66,52070000.0
2008-01-04 23:25:00,75.645,75.653,75.633,75.635,30930000.0
2008-01-04 23:26:00,75.623,75.629,75.606,75.606,19060000.0
2008-01-04 23:27:00,75.632,75.632,75.601,75.601,46270000.0
2008-01-04 23:29:00,75.61,75.616,75.603,75.616,31580000.0
2008-01-04 23:30:00,75.643,75.643,75.612,75.612,57760000.0
2008-01-04 23:31:00,75.621,75.628,75.621,75.628,113330000.0
2008-01-04 23:32:00,75.637,75.64,75.637,75.64,66400000.0
2008-01-04 23:33:00,75.666,75.666,75.634,75.649,39340000.0
2008-01-04 23:34:00,75.657,75.658,75.651,75.658,31200000.0
2008-01-04 23:35:00,75.668,75.67,75.667,75.669,43220000.0
2008-01-04 23:36:00,75.696,75.696,75.674,75.681,120920000.0
2008-01-04 23:37:00,75.688,75.69,75.686,75.688,69650000.0
2008-01-04 23:38:00,75.682,75.689,75.682,75.689,80460000.0
2008-01-04 23:39:00,75.704,75.704,75.691,75.704,37810000.0
2008-01-04 23:40:00,75.698,75.702,75.69,75.695,73490000.0
2008-01-04 23:41:00,75.686,75.688,75.685,75.686,86540000.0
2008-01-04 23:42:00,75.71,75.71,75.685,75.694,72470000.0
2008-01-04 23:43:00,75.7,75.707,75.699,75.701,75470000.0
2008-01-04 23:45:00,75.725,75.725,75.713,75.718,120350000.0
2008-01-04 23:46:00,75.725,75.726,75.72,75.72,77580000.0
2008-01-04 23:47:00,75.729,75.729,75.717,75.717,97340000.0
2008-01-04 23:48:00,75.736,75.736,75.728,75.729,98390000.0
2008-01-04 23:49:00,75.714,75.742,75.714,75.742,66630000.0
2008-01-04 23:50:00,75.737,75.741,75.736,75.736,114450000.0
2008-01-04 23:51:00,75.763,75.763,75.736,75.747,81290000.0
2008-01-04 23:52:00,75.733,75.733,75.713,75.718,76380000.0
2008-01-04 23:53:00,75.727,75.729,75.726,75.728,75420000.0
2008-01-04 23:54:00,75.751,75.751,75.724,75.731,82180000.0
2008-01-04 23:55:00,75.717,75.719,75.709,75.709,65200000.0
2008-01-04 23:56:00,75.7,75.707,75.699,75.699,77330000.0
2008-01-04 23:57:00,75.733,75.733,75.669,75.68,79540000.0
2008-01-04 23:58:00,75.668,75.682,75.663,75.669,77210000.0
2008-01-04 23:59:00,75.683,75.692,75.682,75.687,75300000.0
2008-01-07 02:00:00,75.699,75.699,75.647,75.651,106670000.0
2008-01-07 02:02:00,75.652,75.661,75.652,75.654,108840000.0
2008-01-07 02:03:00,75.682,75.69,75.674,75.684,102660000.0
2008-01-07 02:04:00,75.666,75.666,75.66,75.661,76830000.0
2008-01-07 02:05:00,75.667,75.667,75.658,75.66,132100000.0
2008-01-07 02:06:00,75.69,75.691,75.668,75.677,128290000.0
2008-01-07 02:07:00,75.682,75.682,75.664,75.664,108570000.0
2008-01-07 02:08:00,75.678,75.698,75.675,75.698,47260000.0
2008-01-07 02:09:00,75.718,75.718,75.695,75.695,84680000.0
2008-01-07 02:10:00,75.698,75.708,75.691,75.706,141090000.0
2008-01-07 02:11:00,75.679,75.702,75.675,75.681,90270000.0
2008-01-07 02:12:00,75.726,75.726,75.693,75.703,78900000.0
2008-01-07 02:13:00,75.691,75.695,75.687,75.687,109620000.0
2008-01-07 02:14:00,75.677,75.682,75.676,75.678,114290000.0
2008-01-07 02:15:00,75.726,75.726,75.693,75.693,94920000.0
2008-01-07 02:16:00,75.697,75.704,75.692,75.698,100540000.0
2008-01-07 02:17:00,75.711,75.714,75.703,75.709,105070000.0
2008-01-07 02:18:00,75.73,75.73,75.7,75.7,66250000.0
2008-01-07 02:19:00,75.7,75.708,75.699,75.708,87600000.0
2008-01-07 02:20:00,75.719,75.727,75.718,75.727,106850000.0
2008-01-07 02:21:00,75.758,75.758,75.702,75.702,60730000.0
2008-01-07 02:22:00,75.701,75.701,75.657,75.657,37630000.0
2008-01-07 02:23:00,75.65,75.65,75.634,75.64,49900000.0
2008-01-07 02:24:00,75.672,75.674,75.644,75.655,41210000.0
2008-01-07 02:25:00,75.655,75.662,75.651,75.661,68500000.0
2008-01-07 02:26:00,75.663,75.674,75.663,75.674,83970000.0
2008-01-07 02:27:00,75.696,75.697,75.658,75.666,61930000.0
2008-01-07 02:28:00,75.67,75.674,75.663,75.663,65600000.0
2008-01-07 02:29:00,75.671,75.677,75.67,75.672,80090000.0
2008-01-07 02:30:00,75.702,75.702,75.686,75.691,108050000.0
2008-01-07 02:31:00,75.704,75.704,75.682,75.682,89820000.0
2008-01-07 02:32:00,75.697,75.704,75.695,75.697,45810000.0
2008-01-07 02:33:00,75.722,75.728,75.72,75.722,77570000.0
2008-01-07 02:34:00,75.709,75.717,75.709,75.709,73980000.0
2008-01-07 02:35:00,75.697,75.7,75.697,75.699,65030000.0
2008-01-07 02:36:00,75.73,75.732,75.714,75.72,77420000.0
2008-01-07 02:37:00,75.709,75.716,75.702,75.709,60750000.0
2008-01-07 02:38:00,75.699,75.705,75.698,75.698,76430000.0
2008-01-07 02:39:00,75.732,75.732,75.714,75.716,82130000.0
2008-01-07 02:40:00,75.718,75.725,75.718,75.721,41870000.0
2008-01-07 02:41:00,75.698,75.7,75.686,75.69,61890000.0
2008-01-07 02:42:00,75.719,75.721,75.687,75.692,77960000.0
2008-01-07 02:43:00,75.699,75.708,75.699,75.706,85730000.0
2008-01-07 02:44:00,75.699,75.719,75.695,75.718,86840000.0
2008-01-07 02:45:00,75.759,75.759,75.719,75.719,85740000.0
2008-01-07 02:46:00,75.699,75.708,75.699,75.705,120860000.0
2008-01-07 02:47:00,75.698,75.708,75.69,75.696,75930000.0
2008-01-07 02:48:00,75.728,75.728,75.697,75.715,77210000.0
2008-01-07 02:49:00,75.723,75.723,75.713,75.714,31590000.0
2008-01-07 02:50:00,75.713,75.717,75.709,75.715,71640000.0
2008-01-07 02:51:00,75.739,75.739,75.726,75.732,79120000.0
2008-01-07 02:52:00,75.728,75.758,75.728,75.755,68350000.0
2008-01-07 02:53:00,75.77,75.783,75.749,75.754,93280000.0
2008-01-07 02:54:00,75.781,75.781,75.755,75.768,79750000.0
2008-01-07 02:55:00,75.758,75.762,75.749,75.755,96170000.0
2008-01-07 02:56:00,75.748,75.749,75.718,75.733,114610000.0
2008-01-07 02:57:00,75.75,75.75,75.718,75.721,152980000.0
2008-01-07 02:58:00,75.729,75.738,75.727,75.727,106820000.0
2008-01-07 02:59:00,75.731,75.739,75.723,75.738,118030000.0
2008-01-07 03:00:00,75.771,75.771,75.736,75.741,86160000.0
2008-01-07 03:01:00,75.74,75.741,75.722,75.727,70920000.0
2008-01-07 03:02:00,75.711,75.73,75.7,75.715,88720000.0
2008-01-07 03:03:00,75.743,75.743,75.724,75.724,96390000.0
2008-01-07 03:04:00,75.706,75.706,75.69,75.69,42230000.0
2008-01-07 03:05:00,75.704,75.705,75.701,75.702,43640000.0
2008-01-07 03:06:00,75.732,75.74,75.704,75.704,19170000.0
2008-01-07 03:07:00,75.697,75.709,75.665,75.665,47730000.0
2008-01-07 03:08:00,75.667,75.761,75.663,75.76,29240000.0
2008-01-07 03:09:00,75.814,75.814,75.762,75.762,43780000.0
2008-01-07 03:10:00,75.751,75.751,75.731,75.749,47660000.0
2008-01-07 03:11:00,75.752,75.752,75.714,75.714,97040000.0
2008-01-07 03:12:00,75.762,75.768,75.734,75.744,92500000.0
2008-01-07 03:13:00,75.742,75.757,75.742,75.755,116790000.0
2008-01-07 03:14:00,75.75,75.757,75.749,75.757,82660000.0
2008-01-07 03:15:00,75.78,75.78,75.761,75.775,101360000.0
2008-01-07 03:16:00,75.798,75.821,75.798,75.802,112970000.0
2008-01-07 03:17:00,75.827,75.844,75.825,75.84,69570000.0
2008-01-07 03:18:00,75.868,75.868,75.83,75.836,68510000.0
2008-01-07 03:19:00,75.814,75.814,75.805,75.809,28030000.0
2008-01-07 03:20:00,75.815,75.816,75.81,75.816,34700000.0
2008-01-07 03:21:00,75.873,75.877,75.822,75.827,33470000.0
2008-01-07 03:22:00,75.819,75.823,75.809,75.823,48230000.0
2008-01-07 03:23:00,75.835,75.837,75.829,75.83,138150000.0
2008-01-07 03:24:00,75.875,75.877,75.87,75.87,64670000.0
2008-01-07 03:27:00,75.856,75.862,75.846,75.85,61520000.0
2008-01-07 03:28:00,75.861,75.867,75.86,75.867,75410000.0
2008-01-07 03:29:00,75.88,75.886,75.879,75.886,128610000.0
2008-01-07 03:30:00,75.93,75.93,75.875,75.875,109870000.0
2008-01-07 03:31:00,75.885,75.911,75.885,75.901,97360000.0
2008-01-07 03:32:00,75.913,75.915,75.902,75.915,42350000.0
2008-01-07 03:33:00,75.951,75.956,75.918,75.925,42150000.0
2008-01-07 03:34:00,75.924,75.936,75.923,75.931,56420000.0
2008-01-07 03:35:00,75.949,75.969,75.947,75.948,65270000.0
2008-01-07 03:36:00,75.957,75.957,75.936,75.95,52640000.0
2008-01-07 03:37:00,75.957,75.98,75.957,75.958,58440000.0
2008-01-07 03:38:00,75.952,75.968,75.944,75.968,68160000.0
2008-01-07 03:39:00,76.012,76.012,75.969,75.969,61380000.0
2008-01-07 03:40:00,75.967,75.967,75.943,75.95,60390000.0
2008-01-07 03:41:00,75.941,75.969,75.931,75.969,43750000.0
2008-01-07 03:42:00,76.002,76.002,75.965,75.967,52110000.0
2008-01-07 03:43:00,75.972,75.977,75.967,75.967,104290000.0
2008-01-07 03:44:00,75.954,75.957,75.949,75.957,68660000.0
2008-01-07 03:45:00,75.955,75.966,75.94,75.941,59460000.0
2008-01-07 03:47:00,75.93,75.939,75.93,75.936,124910000.0
2008-01-07 03:48:00,75.95,75.953,75.928,75.937,96950000.0
2008-01-07 03:49:00,75.923,75.925,75.909,75.909,57900000.0
2008-01-07 03:50:00,75.917,75.927,75.913,75.924,72200000.0
2008-01-07 03:51:00,75.958,75.958,75.906,75.919,22360000.0
2008-01-07 03:52:00,75.91,75.917,75.909,75.91,57930000.0
2008-01-07 03:53:00,75.901,75.912,75.897,75.908,84550000.0
2008-01-07 03:54:00,75.945,75.945,75.926,75.936,84110000.0
2008-01-07 03:55:00,75.924,75.926,75.919,75.926,71540000.0
2008-01-07 03:56:00,75.918,75.918,75.91,75.918,96830000.0
2008-01-07 03:57:00,75.94,75.94,75.914,75.915,111260000.0
2008-01-07 03:58:00,75.918,75.921,75.917,75.919,113480000.0
2008-01-07 03:59:00,75.91,75.91,75.908,75.909,79830000.0
2008-01-07 04:00:00,75.941,75.945,75.917,75.925,77020000.0
2008-01-07 04:01:00,75.928,75.93,75.927,75.928,76470000.0
2008-01-07 04:02:00,75.92,75.926,75.912,75.918,83570000.0
2008-01-07 04:03:00,75.942,75.942,75.917,75.918,84960000.0
2008-01-07 04:04:00,75.921,75.932,75.915,75.932,62130000.0
2008-01-07 04:05:00,75.953,75.965,75.952,75.958,78880000.0
2008-01-07 04:06:00,75.991,75.991,75.957,75.957,75130000.0
2008-01-07 04:07:00,75.94,75.952,75.94,75.952,76920000.0
2008-01-07 04:08:00,75.941,75.953,75.941,75.953,71030000.0
2008-01-07 04:09:00,75.971,75.971,75.947,75.958,102460000.0
2008-01-07 04:10:00,75.936,75.936,75.928,75.936,68250000.0
2008-01-07 04:11:00,75.929,75.936,75.928,75.928,97440000.0
2008-01-07 04:12:00,75.969,75.969,75.934,75.934,88840000.0
2008-01-07 04:13:00,75.94,75.94,75.936,75.937,79150000.0
2008-01-07 04:14:00,75.947,75.955,75.942,75.946,125150000.0
2008-01-07 04:15:00,75.978,75.979,75.939,75.941,107750000.0
2008-01-07 04:16:00,75.944,75.944,75.932,75.939,71850000.0
2008-01-07 04:17:00,75.929,75.936,75.927,75.927,73800000.0
2008-01-07 04:18:00,75.953,75.955,75.935,75.942,96460000.0
2008-01-07 04:19:00,75.936,75.94,75.935,75.94,69000000.0
2008-01-07 04:20:00,75.929,75.94,75.923,75.924,44400000.0
2008-01-07 04:21:00,75.95,75.95,75.916,75.916,82690000.0
2008-01-07 04:22:00,75.9,75.906,75.899,75.9,68370000.0
2008-01-07 04:23:00,75.9,75.9,75.867,75.872,117540000.0
2008-01-07 04:24:00,75.9,75.902,75.875,75.884,36820000.0
2008-01-07 04:25:00,75.872,75.877,75.872,75.875,35460000.0
2008-01-07 04:26:00,75.888,75.888,75.883,75.883,38880000.0
2008-01-07 04:27:00,75.909,75.909,75.893,75.904,72190000.0
2008-01-07 04:28:00,75.898,75.899,75.897,75.899,116030000.0
2008-01-07 04:29:00,75.891,75.898,75.891,75.895,63510000.0
2008-01-07 04:30:00,75.917,75.917,75.887,75.887,34880000.0
2008-01-07 04:31:00,75.888,75.889,75.887,75.888,84620000.0
2008-01-07 04:32:00,75.895,75.895,75.889,75.889,50850000.0
2008-01-07 04:33:00,75.899,75.899,75.86,75.886,22390000.0
2008-01-07 04:34:00,75.855,75.861,75.853,75.853,29500000.0
2008-01-07 04:35:00,75.862,75.871,75.86,75.871,45140000.0
2008-01-07 04:36:00,75.906,75.906,75.886,75.893,46620000.0
2008-01-07 04:37:00,75.88,75.889,75.878,75.878,81770000.0
2008-01-07 04:38:00,75.889,75.889,75.887,75.888,79100000.0
2008-01-07 04:39:00,75.905,75.916,75.9,75.901,32810000.0
2008-01-07 04:40:00,75.888,75.894,75.885,75.885,43190000.0
2008-01-07 04:41:00,75.868,75.874,75.862,75.862,55060000.0
2008-01-07 04:42:00,75.88,75.88,75.856,75.861,44470000.0
2008-01-07 04:43:00,75.865,75.865,75.85,75.85,55250000.0
2008-01-07 04:44:00,75.854,75.858,75.846,75.846,45160000.0
2008-01-07 04:45:00,75.873,75.88,75.856,75.862,9600000.0
2008-01-07 04:48:00,75.876,75.876,75.847,75.859,39360000.0
2008-01-07 04:49:00,75.848,75.856,75.848,75.854,34120000.0
2008-01-07 04:50:00,75.866,75.869,75.853,75.853,50410000.0
2008-01-07 04:51:00,75.884,75.89,75.867,75.888,127740000.0
2008-01-07 04:52:00,75.885,75.888,75.881,75.885,130020000.0
2008-01-07 04:53:00,75.881,75.888,75.879,75.886,65230000.0
2008-01-07 04:54:00,75.917,75.917,75.883,75.9,103270000.0
2008-01-07 04:55:00,75.895,75.897,75.882,75.887,67490000.0
2008-01-07 04:56:00,75.898,75.905,75.891,75.891,72300000.0
2008-01-07 04:57:00,75.925,75.927,75.92,75.924,30660000.0
2008-01-07 04:58:00,75.879,75.88,75.866,75.866,40290000.0
2008-01-07 04:59:00,75.859,75.866,75.858,75.866,107950000.0
2008-01-07 05:00:00,75.904,75.905,75.884,75.891,72350000.0
2008-01-07 05:01:00,75.882,75.889,75.882,75.886,39390000.0
2008-01-07 05:02:00,75.906,75.923,75.906,75.909,49310000.0
2008-01-07 05:03:00,75.934,75.934,75.925,75.925,31910000.0
2008-01-07 05:04:00,75.912,75.917,75.909,75.909,13410000.0
2008-01-07 05:05:00,75.91,75.915,75.903,75.907,44800000.0
2008-01-07 05:06:00,75.936,75.936,75.931,75.932,40850000.0
2008-01-07 05:07:00,75.9,75.902,75.891,75.902,57780000.0
2008-01-07 05:08:00,75.898,75.899,75.895,75.896,98200000.0
2008-01-07 05:09:00,75.925,75.925,75.896,75.896,100720000.0
2008-01-07 05:10:00,75.898,75.898,75.895,75.897,58800000.0
2008-01-07 05:12:00,75.937,75.937,75.896,75.896,96310000.0
2008-01-07 05:14:00,75.879,75.887,75.873,75.881,34230000.0
2008-01-07 05:15:00,75.895,75.895,75.873,75.873,67090000.0
2008-01-07 05:16:00,75.877,75.877,75.87,75.871,72330000.0
2008-01-07 05:17:00,75.86,75.866,75.857,75.858,67620000.0
2008-01-07 05:18:00,75.875,75.875,75.869,75.869,40750000.0
2008-01-07 05:19:00,75.866,75.882,75.866,75.876,48100000.0
2008-01-07 05:20:00,75.883,75.885,75.875,75.875,81820000.0
2008-01-07 05:21:00,75.883,75.888,75.878,75.88,73900000.0
2008-01-07 05:22:00,75.888,75.889,75.885,75.887,68370000.0
2008-01-07 05:23:00,75.876,75.885,75.876,75.884,81170000.0
2008-01-07 05:24:00,75.902,75.903,75.883,75.883,55610000.0
2008-01-07 05:25:00,75.868,75.868,75.867,75.868,49410000.0
2008-01-07 05:26:00,75.875,75.879,75.871,75.878,89510000.0
2008-01-07 05:27:00,75.908,75.908,75.875,75.875,66270000.0
2008-01-07 05:28:00,75.879,75.88,75.877,75.88,66520000.0
2008-01-07 05:29:00,75.887,75.887,75.88,75.886,57870000.0
2008-01-07 05:30:00,75.915,75.915,75.893,75.899,44910000.0
2008-01-07 05:31:00,75.891,75.898,75.891,75.893,55790000.0
2008-01-07 05:32:00,75.896,75.897,75.89,75.89,50710000.0
2008-01-07 05:33:00,75.925,75.927,75.92,75.922,82340000.0
2008-01-07 05:36:00,75.936,75.936,75.894,75.905,102530000.0
2008-01-07 05:37:00,75.895,75.904,75.892,75.904,83410000.0
2008-01-07 05:38:00,75.898,75.904,75.893,75.899,140860000.0
2008-01-07 05:39:00,75.918,75.92,75.888,75.888,124230000.0
2008-01-07 05:40:00,75.87,75.874,75.862,75.874,57180000.0
2008-01-07 05:41:00,75.871,75.877,75.87,75.876,63330000.0
2008-01-07 05:42:00,75.903,75.904,75.877,75.879,78790000.0
2008-01-07 05:43:00,75.864,75.872,75.856,75.858,114580000.0
2008-01-07 05:44:00,75.845,75.867,75.834,75.862,98370000.0
2008-01-07 05:45:00,75.879,75.879,75.836,75.856,90980000.0
2008-01-07 05:46:00,75.856,75.858,75.85,75.852,74640000.0
2008-01-07 05:47:00,75.842,75.857,75.842,75.857,66420000.0
2008-01-07 05:48:00,75.88,75.88,75.864,75.879,80010000.0
2008-01-07 05:49:00,75.888,75.893,75.886,75.888,91580000.0
2008-01-07 05:50:00,75.872,75.874,75.863,75.871,89010000.0
2008-01-07 05:51:00,75.898,75.898,75.89,75.892,106630000.0
2008-01-07 05:52:00,75.88,75.88,75.876,75.876,95080000.0
2008-01-07 05:53:00,75.868,75.876,75.868,75.875,79980000.0
2008-01-07 05:54:00,75.898,75.899,75.879,75.882,102930000.0
2008-01-07 05:55:00,75.884,75.885,75.877,75.884,80880000.0
2008-01-07 05:56:00,75.882,75.89,75.88,75.885,69420000.0
2008-01-07 05:57:00,75.906,75.906,75.9,75.9,101430000.0
2008-01-07 05:58:00,75.892,75.898,75.887,75.887,63830000.0
2008-01-07 05:59:00,75.894,75.899,75.891,75.892,92770000.0
2008-01-07 06:00:00,75.921,75.921,75.885,75.886,81740000.0
2008-01-07 06:01:00,75.867,75.875,75.863,75.867,80170000.0
2008-01-07 06:02:00,75.874,75.877,75.869,75.876,67230000.0
2008-01-07 06:03:00,75.912,75.914,75.872,75.872,125910000.0
2008-01-07 06:04:00,75.859,75.866,75.858,75.864,79130000.0
2008-01-07 06:05:00,75.876,75.876,75.869,75.872,129040000.0
2008-01-07 06:06:00,75.891,75.891,75.867,75.867,136120000.0
2008-01-07 06:07:00,75.851,75.859,75.848,75.851,123570000.0
2008-01-07 06:08:00,75.865,75.874,75.864,75.87,100100000.0
2008-01-07 06:09:00,75.889,75.889,75.855,75.855,117830000.0
2008-01-07 06:10:00,75.84,75.844,75.837,75.838,74860000.0
2008-01-07 06:11:00,75.847,75.854,75.845,75.853,55050000.0
2008-01-07 06:12:00,75.871,75.874,75.849,75.852,79530000.0
2008-01-07 06:13:00,75.837,75.852,75.829,75.852,87440000.0
2008-01-07 06:15:00,75.896,75.896,75.889,75.889,84580000.0
2008-01-07 06:16:00,75.864,75.866,75.859,75.86,82080000.0
2008-01-07 06:17:00,75.835,75.837,75.828,75.837,56590000.0
2008-01-07 06:18:00,75.884,75.886,75.877,75.878,94120000.0
2008-01-07 06:19:00,75.828,75.836,75.827,75.832,89420000.0
2008-01-07 06:20:00,75.842,75.844,75.822,75.824,87230000.0
2008-01-07 06:21:00,75.875,75.875,75.829,75.844,58520000.0
2008-01-07 06:22:00,75.841,75.844,75.834,75.844,87630000.0
2008-01-07 06:23:00,75.854,75.862,75.85,75.86,41090000.0
2008-01-07 06:24:00,75.881,75.881,75.858,75.863,58790000.0
2008-01-07 06:25:00,75.868,75.875,75.861,75.861,91860000.0
2008-01-07 06:26:00,75.851,75.855,75.848,75.849,78250000.0
2008-01-07 06:27:00,75.879,75.879,75.849,75.851,109050000.0
2008-01-07 06:29:00,75.848,75.849,75.841,75.847,106510000.0
2008-01-07 06:30:00,75.86,75.885,75.853,75.862,103150000.0
2008-01-07 06:31:00,75.867,75.867,75.86,75.86,108820000.0
2008-01-07 06:32:00,75.852,75.858,75.851,75.857,89760000.0
2008-01-07 06:33:00,75.889,75.889,75.857,75.86,133660000.0
2008-01-07 06:34:00,75.864,75.865,75.858,75.859,58860000.0
2008-01-07 06:35:00,75.85,75.855,75.846,75.846,120370000.0
2008-01-07 06:36:00,75.884,75.885,75.876,75.877,70850000.0
2008-01-07 06:37:00,75.855,75.858,75.853,75.854,118340000.0
2008-01-07 06:38:00,75.85,75.869,75.843,75.843,94130000.0
2008-01-07 06:39:00,75.868,75.87,75.848,75.848,65360000.0
2008-01-07 06:40:00,75.849,75.849,75.836,75.836,72260000.0
2008-01-07 06:42:00,75.868,75.871,75.832,75.842,160090000.0
2008-01-07 06:43:00,75.825,75.832,75.823,75.825,114330000.0
2008-01-07 06:44:00,75.836,75.858,75.83,75.857,171640000.0
2008-01-07 06:45:00,75.86,75.86,75.838,75.84,162100000.0
2008-01-07 06:48:00,75.87,75.87,75.843,75.845,112560000.0
2008-01-07 06:50:00,75.854,75.879,75.842,75.857,114730000.0
2008-01-07 06:51:00,75.871,75.887,75.857,75.861,161540000.0
2008-01-07 06:52:00,75.865,75.889,75.856,75.879,155430000.0
2008-01-07 06:53:00,75.858,75.887,75.858,75.887,100550000.0
2008-01-07 06:54:00,75.881,75.885,75.867,75.872,73620000.0
2008-01-07 06:55:00,75.884,75.888,75.865,75.888,58310000.0
2008-01-07 06:56:00,75.872,75.893,75.872,75.893,110940000.0
2008-01-07 06:57:00,75.901,75.901,75.882,75.883,133190000.0
2008-01-07 06:58:00,75.863,75.87,75.863,75.867,125010000.0
2008-01-07 06:59:00,75.879,75.88,75.873,75.875,88860000.0
2008-01-07 07:00:00,75.904,75.907,75.898,75.9,88140000.0
2008-01-07 07:01:00,75.906,75.912,75.894,75.907,125860000.0
2008-01-07 07:03:00,75.904,75.905,75.866,75.885,105050000.0
2008-01-07 07:04:00,75.87,75.895,75.866,75.887,63650000.0
2008-01-07 07:05:00,75.868,75.89,75.868,75.881,64460000.0
2008-01-07 07:06:00,75.888,75.888,75.86,75.86,56620000.0
2008-01-07 07:07:00,75.877,75.884,75.871,75.884,87990000.0
2008-01-07 07:08:00,75.886,75.886,75.868,75.87,65370000.0
2008-01-07 07:09:00,75.897,75.916,75.888,75.915,81400000.0
2008-01-07 07:10:00,75.88,75.907,75.88,75.893,94700000.0
2008-01-07 07:11:00,75.884,75.886,75.879,75.879,124750000.0
2008-01-07 07:12:00,75.909,75.924,75.907,75.922,116530000.0
2008-01-07 07:13:00,75.916,75.922,75.899,75.919,108750000.0
2008-01-07 07:14:00,75.92,75.927,75.918,75.924,90900000.0
2008-01-07 07:15:00,75.912,75.912,75.886,75.889,66170000.0
2008-01-07 07:16:00,75.895,75.91,75.891,75.898,43140000.0
2008-01-07 07:17:00,75.913,75.937,75.913,75.937,59770000.0
2008-01-07 07:18:00,75.953,75.96,75.928,75.952,95450000.0
2008-01-07 07:19:00,75.975,75.983,75.917,75.946,113090000.0
2008-01-07 07:21:00,75.95,75.95,75.926,75.936,52760000.0
2008-01-07 07:22:00,75.928,75.939,75.916,75.939,68580000.0
2008-01-07 07:23:00,75.934,75.941,75.915,75.941,103640000.0
2008-01-07 07:24:00,75.965,75.969,75.938,75.96,63860000.0
2008-01-07 07:25:00,75.977,75.977,75.935,75.935,63850000.0
2008-01-07 07:26:00,75.928,75.941,75.925,75.93,60650000.0
2008-01-07 07:27:00,75.956,75.958,75.925,75.936,75940000.0
2008-01-07 07:28:00,75.928,75.948,75.922,75.948,111600000.0
2008-01-07 07:29:00,75.943,75.96,75.943,75.948,104720000.0
2008-01-07 07:30:00,75.969,75.969,75.944,75.946,100360000.0
2008-01-07 07:31:00,75.961,75.975,75.95,75.972,99160000.0
2008-01-07 07:32:00,75.96,75.983,75.957,75.957,67100000.0
2008-01-07 07:33:00,75.978,75.98,75.961,75.962,91530000.0
2008-01-07 07:34:00,75.954,75.964,75.951,75.953,130340000.0
2008-01-07 07:35:00,75.957,75.957,75.95,75.95,51920000.0
2008-01-07 07:36:00,75.982,75.984,75.963,75.967,97610000.0
2008-01-07 07:37:00,75.965,75.967,75.942,75.945,96660000.0
2008-01-07 07:38:00,75.939,75.946,75.933,75.945,74650000.0
2008-01-07 07:39:00,75.961,75.963,75.934,75.945,109590000.0
2008-01-07 07:40:00,75.925,75.934,75.925,75.929,103930000.0
2008-01-07 07:41:00,75.937,75.939,75.935,75.935,105550000.0
2008-01-07 07:42:00,75.96,75.96,75.93,75.93,81210000.0
2008-01-07 07:43:00,75.95,75.976,75.95,75.976,116750000.0
2008-01-07 07:44:00,75.962,75.979,75.958,75.962,56250000.0
2008-01-07 07:45:00,75.974,75.98,75.971,75.974,23530000.0
2008-01-07 07:46:00,75.97,75.971,75.965,75.97,43150000.0
2008-01-07 07:47:00,75.971,75.974,75.964,75.967,104970000.0
2008-01-07 07:48:00,75.977,75.977,75.965,75.965,104060000.0
2008-01-07 07:49:00,75.961,75.976,75.948,75.972,119840000.0
2008-01-07 07:50:00,75.957,75.966,75.948,75.952,110640000.0
2008-01-07 07:51:00,75.979,75.979,75.936,75.95,85570000.0
2008-01-07 07:52:00,75.943,75.96,75.943,75.948,101470000.0
2008-01-07 07:53:00,75.94,75.95,75.94,75.95,23280000.0
2008-01-07 07:54:00,75.972,75.972,75.936,75.952,60330000.0
2008-01-07 07:56:00,75.934,75.936,75.93,75.933,106920000.0
2008-01-07 07:57:00,75.957,75.957,75.931,75.938,75780000.0
2008-01-07 07:58:00,75.932,75.938,75.928,75.933,130410000.0
2008-01-07 07:59:00,75.923,75.938,75.918,75.936,134100000.0
2008-01-07 08:00:00,75.93,75.955,75.913,75.913,84870000.0
2008-01-07 08:01:00,75.926,75.936,75.905,75.905,163190000.0
2008-01-07 08:02:00,75.92,75.926,75.918,75.921,153760000.0
2008-01-07 08:03:00,75.936,75.938,75.929,75.932,126810000.0
2008-01-07 08:05:00,75.887,75.918,75.887,75.89,108540000.0
2008-01-07 08:06:00,75.906,75.912,75.883,75.897,74540000.0
2008-01-07 08:07:00,75.906,75.908,75.881,75.903,131060000.0
2008-01-07 08:08:00,75.894,75.918,75.888,75.904,111580000.0
2008-01-07 08:09:00,75.929,75.933,75.903,75.928,89350000.0
2008-01-07 08:10:00,75.897,75.919,75.897,75.917,143000000.0
2008-01-07 08:11:00,75.912,75.922,75.894,75.909,146750000.0
2008-01-07 08:12:00,75.927,75.927,75.906,75.912,113600000.0
2008-01-07 08:13:00,75.916,75.917,75.905,75.91,46820000.0
2008-01-07 08:14:00,75.939,75.94,75.936,75.938,94580000.0
2008-01-07 08:15:00,75.942,75.943,75.916,75.935,145930000.0
2008-01-07 08:16:00,75.929,75.949,75.928,75.933,92970000.0
2008-01-07 08:17:00,75.927,75.946,75.918,75.924,88010000.0
2008-01-07 08:18:00,75.946,75.946,75.905,75.912,128530000.0
2008-01-07 08:19:00,75.903,75.923,75.901,75.916,134570000.0
2008-01-07 08:20:00,75.898,75.901,75.896,75.896,113980000.0
2008-01-07 08:21:00,75.924,75.929,75.92,75.922,108170000.0
2008-01-07 08:22:00,75.897,75.919,75.897,75.919,121260000.0
2008-01-07 08:24:00,75.933,75.939,75.925,75.925,109540000.0
2008-01-07 08:26:00,75.901,75.909,75.897,75.9,97520000.0
2008-01-07 08:27:00,75.926,75.93,75.903,75.929,81070000.0
2008-01-07 08:28:00,75.932,75.936,75.928,75.933,128590000.0
2008-01-07 08:29:00,75.923,75.939,75.918,75.935,117840000.0
2008-01-07 08:30:00,75.93,75.93,75.908,75.908,84980000.0
2008-01-07 08:31:00,75.912,75.93,75.903,75.92,145360000.0
2008-01-07 08:33:00,75.921,75.926,75.907,75.912,87840000.0
2008-01-07 08:34:00,75.891,75.915,75.89,75.914,70540000.0
2008-01-07 08:35:00,75.896,75.897,75.885,75.89,105090000.0
2008-01-07 08:36:00,75.908,75.909,75.886,75.906,100210000.0
2008-01-07 08:37:00,75.918,75.919,75.917,75.919,72900000.0
2008-01-07 08:38:00,75.902,75.918,75.896,75.908,133220000.0
2008-01-07 08:39:00,75.908,75.915,75.876,75.878,134390000.0
2008-01-07 08:40:00,75.873,75.883,75.863,75.883,106260000.0
2008-01-07 08:41:00,75.872,75.891,75.872,75.88,49560000.0
2008-01-07 08:42:00,75.901,75.901,75.873,75.882,95020000.0
2008-01-07 08:43:00,75.892,75.903,75.885,75.885,143930000.0
2008-01-07 08:44:00,75.909,75.915,75.888,75.89,80560000.0
2008-01-07 08:45:00,75.917,75.92,75.894,75.901,80290000.0
2008-01-07 08:46:00,75.911,75.916,75.894,75.899,115390000.0
2008-01-07 08:47:00,75.918,75.933,75.907,75.924,132190000.0
2008-01-07 08:48:00,75.944,75.958,75.928,75.943,96610000.0
2008-01-07 08:49:00,75.95,75.95,75.927,75.933,93280000.0
2008-01-07 08:50:00,75.924,75.953,75.924,75.93,114920000.0
2008-01-07 08:51:00,75.949,75.95,75.918,75.934,73430000.0
2008-01-07 08:52:00,75.921,75.933,75.919,75.925,92170000.0
2008-01-07 08:53:00,75.932,75.932,75.905,75.925,92080000.0
2008-01-07 08:54:00,75.95,75.95,75.912,75.937,59570000.0
2008-01-07 08:55:00,75.926,75.934,75.907,75.934,38210000.0
2008-01-07 08:56:00,75.914,75.931,75.914,75.928,49220000.0
2008-01-07 08:57:00,75.933,75.934,75.896,75.916,38780000.0
2008-01-07 08:58:00,75.924,75.933,75.894,75.91,66430000.0
2008-01-07 08:59:00,75.929,75.934,75.923,75.928,75310000.0
2008-01-07 09:00:00,75.945,75.953,75.928,75.947,64850000.0
2008-01-07 09:01:00,75.92,75.932,75.917,75.917,68460000.0
2008-01-07 09:02:00,75.922,75.928,75.897,75.922,81060000.0
2008-01-07 09:03:00,75.921,75.921,75.896,75.916,106360000.0
2008-01-07 09:04:00,75.922,75.924,75.897,75.924,92320000.0
2008-01-07 09:05:00,75.897,75.922,75.897,75.909,42340000.0
2008-01-07 09:06:00,75.925,75.93,75.904,75.918,80530000.0
2008-01-07 09:07:00,75.901,75.915,75.884,75.902,69740000.0
2008-01-07 09:08:00,75.898,75.903,75.884,75.903,61400000.0
2008-01-07 09:09:00,75.906,75.906,75.866,75.881,88130000.0
2008-01-07 09:10:00,75.87,75.872,75.862,75.869,64930000.0
2008-01-07 09:11:00,75.879,75.88,75.877,75.877,84560000.0
2008-01-07 09:12:00,75.903,75.903,75.892,75.898,79330000.0
2008-01-07 09:13:00,75.91,75.922,75.895,75.909,43560000.0
2008-01-07 09:14:00,75.892,75.893,75.881,75.881,55520000.0
2008-01-07 09:15:00,75.909,75.914,75.887,75.903,75520000.0
2008-01-07 09:16:00,75.916,75.924,75.901,75.911,90320000.0
2008-01-07 09:17:00,75.904,75.933,75.904,75.93,88000000.0
2008-01-07 09:18:00,75.942,75.942,75.924,75.925,89150000.0
2008-01-07 09:19:00,75.946,75.953,75.932,75.945,128890000.0
2008-01-07 09:20:00,75.965,75.981,75.96,75.963,77540000.0
2008-01-07 09:21:00,75.988,75.988,75.952,75.961,69030000.0
2008-01-07 09:22:00,75.984,76.028,75.983,76.005,31220000.0
2008-01-07 09:23:00,76.017,76.051,76.009,76.026,77530000.0
2008-01-07 09:24:00,76.018,76.043,76.006,76.026,78280000.0
2008-01-07 09:25:00,76.02,76.035,76.01,76.025,70390000.0
2008-01-07 09:26:00,76.015,76.032,76.004,76.015,99020000.0
2008-01-07 09:27:00,76.023,76.032,75.996,76.005,77740000.0
2008-01-07 09:28:00,76.003,76.017,75.984,75.99,96290000.0
2008-01-07 09:29:00,75.986,76.008,75.986,76.006,118990000.0
2008-01-07 09:30:00,76.017,76.02,76.003,76.019,145500000.0
2008-01-07 09:31:00,76.02,76.043,76.012,76.012,108630000.0
2008-01-07 09:32:00,76.0,76.023,75.996,76.021,128490000.0
2008-01-07 09:33:00,76.021,76.021,75.987,76.004,83570000.0
2008-01-07 09:34:00,75.998,76.004,75.997,76.003,63150000.0
2008-01-07 09:35:00,76.003,76.026,76.001,76.006,89190000.0
2008-01-07 09:36:00,76.053,76.053,76.017,76.017,103440000.0
2008-01-07 09:37:00,76.022,76.041,76.017,76.035,45210000.0
2008-01-07 09:38:00,76.016,76.031,76.016,76.016,43270000.0
2008-01-07 09:39:00,76.026,76.03,76.017,76.021,22340000.0
2008-01-07 09:40:00,76.024,76.05,76.02,76.037,42050000.0
2008-01-07 09:41:00,76.036,76.065,76.036,76.065,24510000.0
2008-01-07 09:42:00,76.079,76.103,76.051,76.081,44190000.0
2008-01-07 09:43:00,76.098,76.107,76.085,76.107,44910000.0
2008-01-07 09:44:00,76.088,76.109,76.087,76.1,101620000.0
2008-01-07 09:45:00,76.116,76.117,76.078,76.085,88460000.0
2008-01-07 09:46:00,76.068,76.079,76.068,76.075,115420000.0
2008-01-07 09:47:00,76.087,76.11,76.086,76.086,83090000.0
2008-01-07 09:48:00,76.117,76.121,76.099,76.121,102120000.0
2008-01-07 09:49:00,76.109,76.167,76.109,76.158,121610000.0
2008-01-07 09:50:00,76.132,76.149,76.128,76.128,72100000.0
2008-01-07 09:51:00,76.128,76.128,76.07,76.078,67410000.0
2008-01-07 09:52:00,76.087,76.087,76.06,76.063,24330000.0
2008-01-07 09:53:00,76.057,76.105,76.054,76.058,34980000.0
2008-01-07 09:54:00,76.063,76.118,76.063,76.1,39430000.0
2008-01-07 09:55:00,76.118,76.142,76.092,76.109,51330000.0
2008-01-07 09:56:00,76.124,76.136,76.096,76.105,130990000.0
2008-01-07 09:57:00,76.126,76.126,76.094,76.104,59320000.0
2008-01-07 09:59:00,76.118,76.17,76.115,76.142,95780000.0
2008-01-07 10:00:00,76.166,76.168,76.136,76.153,69140000.0
2008-01-07 10:01:00,76.128,76.157,76.128,76.146,117370000.0
2008-01-07 10:02:00,76.126,76.148,76.109,76.122,105730000.0
2008-01-07 10:03:00,76.141,76.141,76.117,76.117,79410000.0
2008-01-07 10:04:00,76.132,76.143,76.113,76.123,146070000.0
2008-01-07 10:05:00,76.128,76.158,76.118,76.158,138800000.0
2008-01-07 10:06:00,76.154,76.167,76.137,76.16,117490000.0
2008-01-07 10:07:00,76.142,76.164,76.127,76.139,48070000.0
2008-01-07 10:08:00,76.123,76.138,76.116,76.13,91890000.0
2008-01-07 10:09:00,76.149,76.162,76.138,76.144,144640000.0
2008-01-07 10:10:00,76.16,76.169,76.137,76.163,82540000.0
2008-01-07 10:11:00,76.177,76.197,76.158,76.197,79910000.0
2008-01-07 10:12:00,76.203,76.203,76.176,76.192,123900000.0
2008-01-07 10:13:00,76.17,76.186,76.17,76.185,131020000.0
2008-01-07 10:14:00,76.194,76.22,76.192,76.197,97240000.0
2008-01-07 10:15:00,76.219,76.237,76.201,76.213,104870000.0
2008-01-07 10:16:00,76.207,76.232,76.198,76.198,105750000.0
2008-01-07 10:17:00,76.212,76.219,76.196,76.218,70680000.0
2008-01-07 10:18:00,76.223,76.223,76.19,76.211,87640000.0
2008-01-07 10:19:00,76.206,76.206,76.178,76.178,105720000.0
2008-01-07 10:20:00,76.18,76.201,76.163,76.163,64400000.0
2008-01-07 10:21:00,76.179,76.179,76.15,76.158,41980000.0
2008-01-07 10:22:00,76.146,76.157,76.127,76.155,54350000.0
2008-01-07 10:23:00,76.142,76.157,76.115,76.144,40440000.0
2008-01-07 10:24:00,76.153,76.153,76.117,76.118,69770000.0
2008-01-07 10:25:00,76.12,76.143,76.118,76.143,85690000.0
2008-01-07 10:26:00,76.126,76.152,76.126,76.133,65960000.0
2008-01-07 10:27:00,76.15,76.16,76.125,76.149,76320000.0
2008-01-07 10:28:00,76.144,76.174,76.144,76.162,86620000.0
2008-01-07 10:29:00,76.168,76.174,76.151,76.161,103900000.0
2008-01-07 10:30:00,76.177,76.194,76.167,76.176,94930000.0
2008-01-07 10:31:00,76.179,76.2,76.175,76.192,45190000.0
2008-01-07 10:32:00,76.162,76.183,76.157,76.158,79480000.0
2008-01-07 10:33:00,76.173,76.184,76.149,76.174,71320000.0
2008-01-07 10:34:00,76.166,76.171,76.134,76.15,61030000.0
2008-01-07 10:36:00,76.159,76.159,76.144,76.148,107350000.0
2008-01-07 10:37:00,76.136,76.149,76.127,76.127,76420000.0
2008-01-07 10:38:00,76.138,76.141,76.128,76.128,130580000.0
2008-01-07 10:39:00,76.15,76.151,76.119,76.137,119210000.0
2008-01-07 10:40:00,76.131,76.148,76.13,76.145,93490000.0
2008-01-07 10:41:00,76.124,76.15,76.124,76.13,157210000.0
2008-01-07 10:42:00,76.149,76.15,76.127,76.128,151370000.0
2008-01-07 10:43:00,76.116,76.139,76.116,76.129,118760000.0
2008-01-07 10:44:00,76.116,76.133,76.115,76.118,48550000.0
2008-01-07 10:45:00,76.144,76.144,76.12,76.14,102380000.0
2008-01-07 10:47:00,76.136,76.161,76.128,76.159,92140000.0
2008-01-07 10:48:00,76.143,76.167,76.143,76.161,76160000.0
2008-01-07 10:49:00,76.158,76.17,76.143,76.146,114470000.0
2008-01-07 10:50:00,76.16,76.174,76.143,76.165,114940000.0
2008-01-07 10:51:00,76.177,76.177,76.16,76.163,75260000.0
2008-01-07 10:52:00,76.152,76.164,76.146,76.16,135020000.0
2008-01-07 10:53:00,76.151,76.151,76.126,76.137,133030000.0
2008-01-07 10:54:00,76.135,76.135,76.101,76.112,111330000.0
2008-01-07 10:55:00,76.123,76.13,76.096,76.106,39450000.0
2008-01-07 10:56:00,76.112,76.129,76.101,76.123,94460000.0
2008-01-07 10:57:00,76.13,76.13,76.106,76.106,139190000.0
2008-01-07 10:58:00,76.082,76.093,76.073,76.093,83320000.0
2008-01-07 10:59:00,76.059,76.083,76.046,76.046,79480000.0
2008-01-07 11:00:00,76.063,76.081,76.051,76.077,124960000.0
2008-01-07 11:01:00,76.079,76.086,76.079,76.084,115170000.0
2008-01-07 11:02:00,76.056,76.073,76.056,76.073,99980000.0
2008-01-07 11:03:00,76.074,76.075,76.061,76.064,95770000.0
2008-01-07 11:04:00,76.063,76.073,76.061,76.069,106700000.0
2008-01-07 11:05:00,76.065,76.066,76.05,76.058,72110000.0
2008-01-07 11:06:00,76.09,76.09,76.056,76.07,83160000.0
2008-01-07 11:07:00,76.093,76.109,76.08,76.085,103120000.0
2008-01-07 11:08:00,76.094,76.137,76.094,76.137,60050000.0
2008-01-07 11:09:00,76.152,76.152,76.11,76.11,41140000.0
2008-01-07 11:10:00,76.111,76.114,76.086,76.094,48510000.0
2008-01-07 11:11:00,76.083,76.104,76.072,76.078,43190000.0
2008-01-07 11:12:00,76.083,76.092,76.061,76.068,65260000.0
2008-01-07 11:13:00,76.068,76.091,76.067,76.082,79530000.0
2008-01-07 11:14:00,76.124,76.13,76.099,76.119,65790000.0
2008-01-07 11:15:00,76.137,76.137,76.121,76.129,70200000.0
2008-01-07 11:16:00,76.121,76.127,76.12,76.126,85570000.0
2008-01-07 11:17:00,76.116,76.141,76.112,76.114,110860000.0
2008-01-07 11:18:00,76.121,76.136,76.112,76.115,86390000.0
2008-01-07 11:19:00,76.129,76.133,76.112,76.115,42730000.0
2008-01-07 11:20:00,76.1,76.109,76.086,76.089,72390000.0
2008-01-07 11:21:00,76.113,76.114,76.093,76.114,62870000.0
2008-01-07 11:22:00,76.111,76.13,76.104,76.117,63870000.0
2008-01-07 11:23:00,76.089,76.097,76.089,76.09,80380000.0
2008-01-07 11:24:00,76.122,76.122,76.085,76.107,66460000.0
2008-01-07 11:25:00,76.088,76.09,76.087,76.087,85400000.0
2008-01-07 11:26:00,76.094,76.096,76.089,76.094,79970000.0
2008-01-07 11:27:00,76.115,76.119,76.098,76.106,36520000.0
2008-01-07 11:28:00,76.089,76.097,76.089,76.097,53230000.0
2008-01-07 11:29:00,76.098,76.128,76.098,76.123,82630000.0
2008-01-07 11:30:00,76.139,76.139,76.103,76.103,86060000.0
2008-01-07 11:31:00,76.089,76.096,76.089,76.096,83470000.0
2008-01-07 11:32:00,76.115,76.115,76.088,76.111,93260000.0
2008-01-07 11:33:00,76.106,76.118,76.082,76.099,128360000.0
2008-01-07 11:34:00,76.118,76.128,76.106,76.106,69650000.0
2008-01-07 11:35:00,76.118,76.132,76.114,76.132,68710000.0
2008-01-07 11:36:00,76.147,76.161,76.121,76.121,33650000.0
2008-01-07 11:37:00,76.131,76.151,76.126,76.151,83560000.0
2008-01-07 11:38:00,76.15,76.162,76.136,76.144,79340000.0
2008-01-07 11:39:00,76.168,76.168,76.128,76.156,62750000.0
2008-01-07 11:40:00,76.143,76.159,76.136,76.148,94790000.0
2008-01-07 11:41:00,76.133,76.151,76.125,76.151,74040000.0
2008-01-07 11:42:00,76.153,76.153,76.126,76.126,97690000.0
2008-01-07 11:43:00,76.128,76.137,76.085,76.094,125960000.0
2008-01-07 11:44:00,76.102,76.105,76.089,76.09,150950000.0
2008-01-07 11:45:00,76.124,76.145,76.095,76.095,96600000.0
2008-01-07 11:46:00,76.08,76.115,76.08,76.097,120310000.0
2008-01-07 11:47:00,76.116,76.131,76.102,76.11,86950000.0
2008-01-07 11:48:00,76.138,76.138,76.104,76.119,68000000.0
2008-01-07 11:49:00,76.11,76.117,76.108,76.115,89520000.0
2008-01-07 11:50:00,76.108,76.118,76.092,76.11,104860000.0
2008-01-07 11:51:00,76.124,76.124,76.094,76.096,51750000.0
2008-01-07 11:52:00,76.123,76.123,76.107,76.108,40260000.0
2008-01-07 11:53:00,76.12,76.133,76.113,76.133,27340000.0
2008-01-07 11:54:00,76.132,76.132,76.098,76.104,49780000.0
2008-01-07 11:55:00,76.088,76.09,76.087,76.088,27250000.0
2008-01-07 11:56:00,76.083,76.12,76.083,76.103,39900000.0
2008-01-07 11:57:00,76.091,76.132,76.079,76.087,45600000.0
2008-01-07 11:58:00,76.102,76.114,76.077,76.098,104120000.0
2008-01-07 11:59:00,76.088,76.113,76.088,76.097,95930000.0
2008-01-07 12:00:00,76.093,76.109,76.091,76.109,113040000.0
2008-01-07 12:01:00,76.1,76.132,76.1,76.107,84010000.0
2008-01-07 12:02:00,76.135,76.139,76.116,76.118,102140000.0
2008-01-07 12:03:00,76.145,76.156,76.121,76.151,121610000.0
2008-01-07 12:04:00,76.151,76.18,76.145,76.16,69570000.0
2008-01-07 12:05:00,76.158,76.186,76.157,76.182,70990000.0
2008-01-07 12:06:00,76.199,76.199,76.17,76.186,26080000.0
2008-01-07 12:07:00,76.169,76.169,76.119,76.129,30110000.0
2008-01-07 12:08:00,76.146,76.163,76.146,76.153,31870000.0
2008-01-07 12:09:00,76.187,76.19,76.168,76.179,49680000.0
2008-01-07 12:10:00,76.164,76.2,76.163,76.189,133020000.0
2008-01-07 12:11:00,76.162,76.183,76.16,76.17,65700000.0
2008-01-07 12:12:00,76.202,76.202,76.185,76.194,48130000.0
2008-01-07 12:13:00,76.192,76.209,76.184,76.193,33160000.0
2008-01-07 12:14:00,76.191,76.26,76.191,76.26,61140000.0
2008-01-07 12:15:00,76.322,76.347,76.312,76.329,83230000.0
2008-01-07 12:16:00,76.336,76.358,76.319,76.349,130350000.0
2008-01-07 12:17:00,76.349,76.368,76.315,76.343,104640000.0
2008-01-07 12:18:00,76.34,76.371,76.326,76.337,103100000.0
2008-01-07 12:19:00,76.326,76.334,76.311,76.311,41860000.0
2008-01-07 12:20:00,76.309,76.32,76.268,76.299,36880000.0
2008-01-07 12:21:00,76.29,76.29,76.262,76.263,59350000.0
2008-01-07 12:22:00,76.254,76.295,76.238,76.295,67280000.0
2008-01-07 12:23:00,76.268,76.269,76.266,76.269,51640000.0
2008-01-07 12:24:00,76.298,76.3,76.25,76.282,57360000.0
2008-01-07 12:25:00,76.274,76.298,76.274,76.298,72710000.0
2008-01-07 12:26:00,76.295,76.299,76.267,76.268,58700000.0
2008-01-07 12:27:00,76.294,76.294,76.247,76.247,65530000.0
2008-01-07 12:28:00,76.261,76.27,76.224,76.225,44900000.0
2008-01-07 12:29:00,76.235,76.255,76.235,76.235,50680000.0
2008-01-07 12:30:00,76.253,76.261,76.233,76.238,115660000.0
2008-01-07 12:31:00,76.249,76.253,76.226,76.23,67960000.0
2008-01-07 12:32:00,76.239,76.259,76.223,76.259,62320000.0
2008-01-07 12:33:00,76.26,76.272,76.229,76.267,67280000.0
2008-01-07 12:34:00,76.262,76.266,76.236,76.242,128720000.0
2008-01-07 12:35:00,76.244,76.246,76.228,76.234,89990000.0
2008-01-07 12:36:00,76.245,76.264,76.234,76.264,52750000.0
2008-01-07 12:37:00,76.25,76.27,76.245,76.26,80270000.0
2008-01-07 12:38:00,76.256,76.286,76.256,76.256,27080000.0
2008-01-07 12:39:00,76.293,76.294,76.259,76.259,64410000.0
2008-01-07 12:40:00,76.244,76.266,76.237,76.237,86230000.0
2008-01-07 12:41:00,76.25,76.288,76.236,76.288,83650000.0
2008-01-07 12:42:00,76.293,76.293,76.249,76.257,65760000.0
2008-01-07 12:43:00,76.296,76.303,76.268,76.292,107630000.0
2008-01-07 12:44:00,76.268,76.287,76.259,76.275,112740000.0
2008-01-07 12:45:00,76.302,76.302,76.269,76.269,116950000.0
2008-01-07 12:46:00,76.28,76.288,76.267,76.272,73950000.0
2008-01-07 12:47:00,76.258,76.27,76.239,76.249,75070000.0
2008-01-07 12:48:00,76.224,76.269,76.224,76.264,82010000.0
2008-01-07 12:49:00,76.254,76.27,76.23,76.257,82430000.0
2008-01-07 12:50:00,76.232,76.253,76.225,76.23,76270000.0
2008-01-07 12:51:00,76.256,76.256,76.188,76.199,68620000.0
2008-01-07 12:52:00,76.202,76.202,76.141,76.154,76050000.0
2008-01-07 12:53:00,76.184,76.201,76.171,76.2,76370000.0
2008-01-07 12:54:00,76.194,76.24,76.194,76.24,81710000.0
2008-01-07 12:55:00,76.241,76.267,76.24,76.267,76730000.0
2008-01-07 12:56:00,76.237,76.263,76.221,76.221,113260000.0
2008-01-07 12:57:00,76.257,76.264,76.231,76.263,71400000.0
2008-01-07 12:58:00,76.25,76.269,76.247,76.259,88490000.0
2008-01-07 12:59:00,76.254,76.271,76.245,76.258,92960000.0
2008-01-07 13:00:00,76.279,76.295,76.262,76.263,72330000.0
2008-01-07 13:01:00,76.268,76.29,76.255,76.277,121680000.0
2008-01-07 13:02:00,76.229,76.249,76.216,76.239,111570000.0
2008-01-07 13:03:00,76.239,76.239,76.181,76.194,71660000.0
2008-01-07 13:04:00,76.198,76.206,76.178,76.193,74730000.0
2008-01-07 13:05:00,76.164,76.191,76.163,76.182,94700000.0
2008-01-07 13:06:00,76.193,76.205,76.181,76.205,76010000.0
2008-01-07 13:07:00,76.185,76.185,76.165,76.184,39110000.0
2008-01-07 13:08:00,76.17,76.214,76.168,76.214,80130000.0
2008-01-07 13:09:00,76.213,76.213,76.186,76.186,66270000.0
2008-01-07 13:10:00,76.194,76.208,76.178,76.198,118250000.0
2008-01-07 13:11:00,76.2,76.232,76.2,76.231,38640000.0
2008-01-07 13:12:00,76.232,76.232,76.196,76.222,32500000.0
2008-01-07 13:13:00,76.208,76.213,76.191,76.209,37040000.0
2008-01-07 13:14:00,76.216,76.219,76.184,76.197,71550000.0
2008-01-07 13:15:00,76.205,76.215,76.193,76.215,108760000.0
2008-01-07 13:16:00,76.19,76.198,76.19,76.195,64440000.0
2008-01-07 13:17:00,76.195,76.207,76.186,76.2,37240000.0
2008-01-07 13:18:00,76.203,76.207,76.181,76.203,81630000.0
2008-01-07 13:19:00,76.189,76.215,76.189,76.211,51170000.0
2008-01-07 13:20:00,76.183,76.209,76.183,76.207,21760000.0
2008-01-07 13:21:00,76.202,76.217,76.169,76.174,33480000.0
2008-01-07 13:22:00,76.191,76.204,76.174,76.174,42850000.0
2008-01-07 13:23:00,76.183,76.195,76.155,76.166,50310000.0
2008-01-07 13:24:00,76.188,76.202,76.18,76.202,91380000.0
2008-01-07 13:25:00,76.165,76.186,76.145,76.151,74820000.0
2008-01-07 13:26:00,76.157,76.176,76.132,76.15,33860000.0
2008-01-07 13:27:00,76.157,76.157,76.118,76.131,44500000.0
2008-01-07 13:28:00,76.146,76.162,76.141,76.141,55300000.0
2008-01-07 13:29:00,76.159,76.181,76.159,76.176,44140000.0
2008-01-07 13:30:00,76.167,76.184,76.149,76.175,61750000.0
2008-01-07 13:31:00,76.14,76.166,76.14,76.164,39490000.0
2008-01-07 13:32:00,76.165,76.175,76.137,76.149,16150000.0
2008-01-07 13:33:00,76.156,76.162,76.142,76.142,32930000.0
2008-01-07 13:34:00,76.141,76.141,76.124,76.131,42200000.0
2008-01-07 13:35:00,76.128,76.15,76.127,76.14,43610000.0
2008-01-07 13:36:00,76.157,76.157,76.147,76.147,35950000.0
2008-01-07 13:37:00,76.145,76.146,76.122,76.135,45690000.0
2008-01-07 13:38:00,76.115,76.13,76.103,76.103,122210000.0
2008-01-07 13:39:00,76.137,76.137,76.1,76.1,123650000.0
2008-01-07 13:40:00,76.105,76.127,76.097,76.122,67840000.0
2008-01-07 13:41:00,76.103,76.127,76.068,76.093,92040000.0
2008-01-07 13:42:00,76.113,76.113,76.074,76.092,76860000.0
2008-01-07 13:43:00,76.091,76.127,76.089,76.127,66520000.0
2008-01-07 13:44:00,76.118,76.139,76.102,76.126,28410000.0
2008-01-07 13:45:00,76.132,76.132,76.096,76.108,39910000.0
2008-01-07 13:46:00,76.131,76.14,76.124,76.138,100280000.0
2008-01-07 13:48:00,76.137,76.151,76.126,76.151,97600000.0
2008-01-07 13:49:00,76.123,76.154,76.123,76.154,78020000.0
2008-01-07 13:50:00,76.145,76.169,76.145,76.165,117990000.0
2008-01-07 13:51:00,76.166,76.166,76.139,76.149,107900000.0
2008-01-07 13:52:00,76.177,76.177,76.172,76.173,86410000.0
2008-01-07 13:53:00,76.146,76.17,76.146,76.17,151110000.0
2008-01-07 13:54:00,76.19,76.191,76.157,76.158,143810000.0
2008-01-07 13:55:00,76.159,76.164,76.147,76.151,115720000.0
2008-01-07 13:56:00,76.167,76.169,76.152,76.161,51500000.0
2008-01-07 13:57:00,76.186,76.186,76.18,76.184,109510000.0
2008-01-07 13:58:00,76.178,76.183,76.175,76.178,146360000.0
2008-01-07 13:59:00,76.157,76.179,76.147,76.179,89720000.0
2008-01-07 14:00:00,76.194,76.194,76.174,76.176,79400000.0
2008-01-07 14:01:00,76.184,76.2,76.184,76.188,119050000.0
2008-01-07 14:02:00,76.18,76.19,76.178,76.186,127520000.0
2008-01-07 14:03:00,76.211,76.211,76.189,76.189,97610000.0
2008-01-07 14:04:00,76.2,76.23,76.198,76.221,103710000.0
2008-01-07 14:05:00,76.211,76.233,76.209,76.224,120250000.0
2008-01-07 14:06:00,76.243,76.273,76.223,76.227,74770000.0
2008-01-07 14:07:00,76.214,76.233,76.214,76.233,89740000.0
2008-01-07 14:08:00,76.221,76.239,76.217,76.217,104040000.0
2008-01-07 14:09:00,76.241,76.241,76.219,76.24,60320000.0
2008-01-07 14:10:00,76.214,76.239,76.214,76.239,40900000.0
2008-01-07 14:11:00,76.216,76.233,76.216,76.233,49880000.0
2008-01-07 14:12:00,76.225,76.23,76.197,76.217,43650000.0
2008-01-07 14:13:00,76.197,76.2,76.196,76.198,67060000.0
2008-01-07 14:14:00,76.197,76.203,76.192,76.2,87590000.0
2008-01-07 14:15:00,76.242,76.242,76.217,76.218,70670000.0
2008-01-07 14:16:00,76.205,76.24,76.205,76.24,71330000.0
2008-01-07 14:18:00,76.252,76.257,76.249,76.251,109340000.0
2008-01-07 14:20:00,76.207,76.229,76.205,76.229,94640000.0
2008-01-07 14:21:00,76.228,76.228,76.196,76.196,66820000.0
2008-01-07 14:22:00,76.202,76.202,76.172,76.173,113960000.0
2008-01-07 14:23:00,76.174,76.197,76.173,76.186,103020000.0
2008-01-07 14:24:00,76.209,76.209,76.171,76.198,76580000.0
2008-01-07 14:25:00,76.193,76.201,76.167,76.194,140500000.0
2008-01-07 14:26:00,76.148,76.164,76.123,76.143,131010000.0
2008-01-07 14:27:00,76.137,76.137,76.11,76.11,113130000.0
2008-01-07 14:28:00,76.093,76.131,76.092,76.13,41870000.0
2008-01-07 14:29:00,76.135,76.14,76.116,76.133,95440000.0
2008-01-07 14:30:00,76.148,76.148,76.112,76.123,146290000.0
2008-01-07 14:31:00,76.132,76.132,76.112,76.12,87160000.0
2008-01-07 14:32:00,76.115,76.131,76.115,76.118,79450000.0
2008-01-07 14:33:00,76.145,76.148,76.095,76.095,118340000.0
2008-01-07 14:34:00,76.082,76.102,76.081,76.089,125050000.0
2008-01-07 14:35:00,76.085,76.114,76.085,76.111,103870000.0
2008-01-07 14:36:00,76.124,76.131,76.12,76.12,98900000.0
2008-01-07 14:37:00,76.099,76.111,76.077,76.09,109700000.0
2008-01-07 14:38:00,76.096,76.096,76.028,76.043,80170000.0
2008-01-07 14:39:00,76.041,76.072,76.041,76.057,90170000.0
2008-01-07 14:40:00,76.076,76.083,76.044,76.056,97670000.0
2008-01-07 14:41:00,76.026,76.04,76.019,76.033,58950000.0
2008-01-07 14:42:00,76.041,76.041,75.988,76.037,37670000.0
2008-01-07 14:43:00,76.035,76.057,76.035,76.039,43360000.0
2008-01-07 14:44:00,76.038,76.059,76.018,76.024,37480000.0
2008-01-07 14:45:00,76.036,76.048,76.015,76.037,66690000.0
2008-01-07 14:46:00,76.065,76.067,76.061,76.062,87540000.0
2008-01-07 14:47:00,76.049,76.062,76.04,76.057,65230000.0
2008-01-07 14:48:00,76.083,76.083,76.037,76.041,66730000.0
2008-01-07 14:49:00,76.047,76.06,76.035,76.06,88870000.0
2008-01-07 14:50:00,76.047,76.065,76.047,76.064,109810000.0
2008-01-07 14:51:00,76.085,76.1,76.059,76.096,94810000.0
2008-01-07 14:52:00,76.095,76.095,76.071,76.095,45170000.0
2008-01-07 14:53:00,76.087,76.09,76.087,76.088,74450000.0
2008-01-07 14:54:00,76.083,76.087,76.052,76.07,64370000.0
2008-01-07 14:55:00,76.044,76.076,76.044,76.076,61750000.0
2008-01-07 14:56:00,76.069,76.08,76.062,76.08,81890000.0
2008-01-07 14:57:00,76.085,76.085,76.047,76.047,65950000.0
2008-01-07 14:58:00,76.061,76.061,76.032,76.045,86180000.0
2008-01-07 14:59:00,76.042,76.063,76.042,76.052,78310000.0
2008-01-07 15:00:00,76.08,76.093,76.052,76.091,36020000.0
2008-01-07 15:01:00,76.064,76.098,76.062,76.088,53600000.0
2008-01-07 15:02:00,76.074,76.115,76.074,76.114,79550000.0
2008-01-07 15:03:00,76.119,76.119,76.079,76.081,87210000.0
2008-01-07 15:04:00,76.09,76.098,76.084,76.098,92530000.0
2008-01-07 15:05:00,76.093,76.1,76.067,76.067,96720000.0
2008-01-07 15:06:00,76.099,76.099,76.073,76.073,133460000.0
2008-01-07 15:07:00,76.091,76.091,76.066,76.067,75870000.0
2008-01-07 15:08:00,76.091,76.091,76.064,76.085,77690000.0
2008-01-07 15:09:00,76.091,76.093,76.055,76.074,31900000.0
2008-01-07 15:10:00,76.065,76.081,76.054,76.061,73470000.0
2008-01-07 15:11:00,76.066,76.072,76.062,76.062,75090000.0
2008-01-07 15:12:00,76.082,76.084,76.067,76.067,69270000.0
2008-01-07 15:13:00,76.07,76.083,76.066,76.074,91070000.0
2008-01-07 15:14:00,76.051,76.06,76.04,76.049,73870000.0
2008-01-07 15:15:00,76.032,76.05,76.019,76.028,89730000.0
2008-01-07 15:16:00,76.038,76.067,76.027,76.056,121730000.0
2008-01-07 15:17:00,76.029,76.043,76.014,76.033,147870000.0
2008-01-07 15:18:00,76.027,76.048,76.026,76.036,105450000.0
2008-01-07 15:19:00,76.023,76.024,75.981,76.003,133940000.0
2008-01-07 15:20:00,75.99,76.0,75.972,75.979,87560000.0
2008-01-07 15:21:00,76.0,76.008,75.975,76.005,68520000.0
2008-01-07 15:22:00,75.983,75.991,75.936,75.958,92950000.0
2008-01-07 15:23:00,75.924,75.935,75.908,75.935,105320000.0
2008-01-07 15:24:00,75.956,75.956,75.921,75.929,42330000.0
2008-01-07 15:25:00,75.938,75.94,75.91,75.922,41200000.0
2008-01-07 15:26:00,75.92,75.927,75.906,75.925,25280000.0
2008-01-07 15:27:00,75.957,75.957,75.931,75.943,47280000.0
2008-01-07 15:28:00,75.953,75.963,75.949,75.952,28060000.0
2008-01-07 15:29:00,75.963,75.993,75.963,75.968,45320000.0
2008-01-07 15:30:00,75.964,75.988,75.951,75.963,44460000.0
2008-01-07 15:31:00,75.953,75.971,75.946,75.955,103590000.0
2008-01-07 15:32:00,75.963,76.0,75.958,75.985,90530000.0
2008-01-07 15:33:00,76.011,76.011,75.98,75.994,122740000.0
2008-01-07 15:34:00,75.987,76.002,75.976,75.98,85770000.0
2008-01-07 15:35:00,75.997,76.01,75.976,75.994,114650000.0
2008-01-07 15:36:00,76.02,76.021,75.996,76.014,118540000.0
2008-01-07 15:37:00,76.004,76.035,76.004,76.021,68080000.0
2008-01-07 15:38:00,76.027,76.043,76.014,76.035,71890000.0
2008-01-07 15:39:00,76.025,76.03,76.011,76.015,26740000.0
2008-01-07 15:40:00,76.007,76.022,75.999,76.018,34680000.0
2008-01-07 15:41:00,76.026,76.033,76.015,76.017,31550000.0
2008-01-07 15:42:00,76.04,76.042,76.004,76.004,51100000.0
2008-01-07 15:43:00,76.006,76.027,75.993,76.001,143120000.0
2008-01-07 15:44:00,75.995,76.016,75.995,75.997,65360000.0
2008-01-07 15:45:00,76.02,76.02,75.987,75.987,56990000.0
2008-01-07 15:46:00,76.004,76.021,75.997,76.008,32810000.0
2008-01-07 15:47:00,76.01,76.031,76.004,76.006,67900000.0
2008-01-07 15:48:00,76.028,76.028,75.993,76.01,80280000.0
2008-01-07 15:49:00,76.024,76.06,76.017,76.017,139420000.0
2008-01-07 15:50:00,76.027,76.04,75.991,75.991,103320000.0
2008-01-07 15:51:00,76.003,76.01,75.985,75.993,98350000.0
2008-01-07 15:52:00,76.001,76.016,75.994,76.004,39140000.0
2008-01-07 15:53:00,75.989,75.992,75.981,75.991,39090000.0
2008-01-07 15:54:00,76.015,76.021,76.012,76.012,58210000.0
2008-01-07 15:55:00,75.971,75.98,75.952,75.953,69780000.0
2008-01-07 15:56:00,75.943,75.98,75.939,75.942,54010000.0
2008-01-07 15:57:00,75.978,75.983,75.936,75.979,59110000.0
2008-01-07 15:58:00,75.972,75.98,75.953,75.953,77530000.0
2008-01-07 15:59:00,75.942,75.97,75.916,75.937,68970000.0
2008-01-07 16:00:00,75.936,75.949,75.918,75.938,65470000.0
2008-01-07 16:01:00,75.928,75.937,75.916,75.925,46270000.0
2008-01-07 16:02:00,75.942,75.946,75.928,75.928,55330000.0
2008-01-07 16:03:00,75.932,75.933,75.902,75.902,101200000.0
2008-01-07 16:04:00,75.888,75.926,75.888,75.926,61290000.0
2008-01-07 16:05:00,75.926,75.931,75.913,75.924,59380000.0
2008-01-07 16:06:00,75.928,75.929,75.908,75.929,72140000.0
2008-01-07 16:07:00,75.916,75.929,75.885,75.904,129150000.0
2008-01-07 16:08:00,75.893,75.918,75.886,75.918,87510000.0
2008-01-07 16:09:00,75.927,75.928,75.895,75.915,55180000.0
2008-01-07 16:10:00,75.907,75.929,75.897,75.922,73860000.0
2008-01-07 16:11:00,75.914,75.929,75.907,75.929,19660000.0
2008-01-07 16:12:00,75.941,75.941,75.917,75.924,64340000.0
2008-01-07 16:13:00,75.94,75.988,75.94,75.988,86590000.0
2008-01-07 16:14:00,75.997,76.021,75.991,76.013,80700000.0
2008-01-07 16:15:00,76.027,76.027,75.993,75.993,75100000.0
2008-01-07 16:16:00,75.982,75.99,75.965,75.979,108630000.0
2008-01-07 16:17:00,75.992,75.992,75.967,75.982,105330000.0
2008-01-07 16:18:00,75.997,75.997,75.954,75.975,115160000.0
2008-01-07 16:19:00,75.986,76.002,75.986,75.992,73490000.0
2008-01-07 16:20:00,75.985,76.013,75.985,75.994,86750000.0
2008-01-07 16:21:00,76.012,76.014,75.978,75.998,78500000.0
2008-01-07 16:22:00,75.979,76.003,75.979,75.993,85410000.0
2008-01-07 16:23:00,75.984,75.994,75.975,75.975,85110000.0
2008-01-07 16:24:00,76.0,76.0,75.968,75.981,71260000.0
2008-01-07 16:25:00,75.975,75.992,75.975,75.985,76560000.0
2008-01-07 16:26:00,75.996,75.999,75.979,75.992,82560000.0
2008-01-07 16:27:00,75.988,76.018,75.978,75.983,78960000.0
2008-01-07 16:28:00,75.973,76.005,75.973,75.973,75070000.0
2008-01-07 16:29:00,75.977,75.986,75.964,75.966,118050000.0
2008-01-07 16:30:00,75.953,75.977,75.953,75.966,67620000.0
2008-01-07 16:31:00,75.99,76.002,75.983,75.99,89730000.0
2008-01-07 16:32:00,76.014,76.035,75.997,76.021,92030000.0
2008-01-07 16:33:00,76.037,76.073,76.037,76.047,77150000.0
2008-01-07 16:34:00,76.07,76.07,76.046,76.046,130010000.0
2008-01-07 16:35:00,76.045,76.045,75.987,76.001,111420000.0
2008-01-07 16:36:00,76.003,76.003,75.961,75.992,80460000.0
2008-01-07 16:37:00,75.96,75.988,75.96,75.988,79520000.0
2008-01-07 16:38:00,75.98,75.992,75.955,75.968,102480000.0
2008-01-07 16:39:00,75.989,76.003,75.972,75.99,68520000.0
2008-01-07 16:40:00,76.003,76.019,76.003,76.007,45370000.0
2008-01-07 16:41:00,76.019,76.027,76.007,76.019,75380000.0
2008-01-07 16:42:00,76.013,76.013,75.986,75.986,70900000.0
2008-01-07 16:43:00,76.002,76.03,75.999,76.026,125210000.0
2008-01-07 16:44:00,76.0,76.012,75.991,76.001,36900000.0
2008-01-07 16:45:00,75.997,76.047,75.997,76.043,34310000.0
2008-01-07 16:46:00,76.052,76.054,76.014,76.014,38530000.0
2008-01-07 16:47:00,76.026,76.044,76.014,76.035,72220000.0
2008-01-07 16:48:00,76.01,76.049,76.01,76.048,117630000.0
2008-01-07 16:49:00,76.03,76.054,76.02,76.043,65730000.0
2008-01-07 16:50:00,76.032,76.034,76.02,76.024,35570000.0
2008-01-07 16:51:00,76.05,76.05,76.0,76.016,91730000.0
2008-01-07 16:52:00,76.018,76.041,76.007,76.008,51790000.0
2008-01-07 16:53:00,76.02,76.02,75.984,75.995,21980000.0
2008-01-07 16:54:00,75.996,76.004,75.986,75.999,33580000.0
2008-01-07 16:55:00,75.988,76.008,75.978,75.982,50150000.0
2008-01-07 16:56:00,75.997,76.005,75.977,76.005,50290000.0
2008-01-07 16:57:00,76.007,76.018,75.994,76.018,93880000.0
2008-01-07 16:58:00,76.008,76.009,75.976,75.997,74970000.0
2008-01-07 16:59:00,75.969,75.972,75.961,75.967,37690000.0
2008-01-07 17:00:00,75.976,76.015,75.967,75.992,47510000.0
2008-01-07 17:01:00,75.951,75.97,75.937,75.937,60780000.0
2008-01-07 17:02:00,75.929,75.963,75.918,75.963,48490000.0
2008-01-07 17:03:00,75.961,75.961,75.912,75.926,68140000.0
2008-01-07 17:04:00,75.905,75.951,75.905,75.951,41400000.0
2008-01-07 17:05:00,75.934,75.978,75.932,75.969,13900000.0
2008-01-07 17:06:00,76.005,76.005,75.941,75.941,31600000.0
2008-01-07 17:07:00,75.946,75.96,75.93,75.953,39700000.0
2008-01-07 17:08:00,75.958,75.974,75.948,75.964,46430000.0
2008-01-07 17:09:00,75.991,75.991,75.956,75.965,38020000.0
2008-01-07 17:10:00,75.957,75.973,75.949,75.957,39000000.0
2008-01-07 17:11:00,75.958,75.976,75.945,75.972,112550000.0
2008-01-07 17:12:00,75.953,75.959,75.92,75.946,126410000.0
2008-01-07 17:13:00,75.924,75.957,75.924,75.948,68770000.0
2008-01-07 17:14:00,75.937,75.962,75.927,75.933,91750000.0
2008-01-07 17:15:00,75.918,75.943,75.907,75.916,73310000.0
2008-01-07 17:16:00,75.912,75.912,75.887,75.891,69330000.0
2008-01-07 17:17:00,75.878,75.882,75.849,75.851,28230000.0
2008-01-07 17:18:00,75.861,75.861,75.823,75.823,38940000.0
2008-01-07 17:19:00,75.801,75.822,75.785,75.821,105980000.0
2008-01-07 17:20:00,75.784,75.814,75.738,75.75,71330000.0
2008-01-07 17:21:00,75.773,75.775,75.748,75.757,43260000.0
2008-01-07 17:22:00,75.738,75.765,75.715,75.765,60930000.0
2008-01-07 17:23:00,75.763,75.811,75.763,75.782,25760000.0
2008-01-07 17:24:00,75.806,75.808,75.742,75.742,15480000.0
2008-01-07 17:25:00,75.747,75.756,75.719,75.74,37960000.0
2008-01-07 17:26:00,75.715,75.745,75.715,75.745,38930000.0
2008-01-07 17:27:00,75.753,75.753,75.681,75.689,63640000.0
2008-01-07 17:28:00,75.703,75.729,75.676,75.698,95910000.0
2008-01-07 17:29:00,75.702,75.703,75.652,75.668,104540000.0
2008-01-07 17:30:00,75.664,75.706,75.651,75.706,66770000.0
2008-01-07 17:31:00,75.679,75.697,75.64,75.654,91580000.0
2008-01-07 17:32:00,75.616,75.654,75.61,75.61,109760000.0
2008-01-07 17:33:00,75.618,75.659,75.617,75.653,117390000.0
2008-01-07 17:34:00,75.645,75.67,75.645,75.646,35890000.0
2008-01-07 17:35:00,75.641,75.641,75.609,75.624,78720000.0
2008-01-07 17:36:00,75.638,75.698,75.637,75.698,81430000.0
2008-01-07 17:37:00,75.691,75.731,75.688,75.697,68080000.0
2008-01-07 17:38:00,75.691,75.71,75.683,75.701,44470000.0
2008-01-07 17:39:00,75.732,75.737,75.71,75.725,55980000.0
2008-01-07 17:40:00,75.723,75.728,75.696,75.698,89520000.0
2008-01-07 17:41:00,75.72,75.784,75.72,75.784,77210000.0
2008-01-07 17:42:00,75.803,75.803,75.755,75.775,76730000.0
2008-01-07 17:43:00,75.746,75.766,75.735,75.751,94620000.0
2008-01-07 17:44:00,75.75,75.772,75.742,75.765,61940000.0
2008-01-07 17:45:00,75.791,75.791,75.729,75.751,54810000.0
2008-01-07 17:46:00,75.708,75.732,75.708,75.724,98940000.0
2008-01-07 17:47:00,75.712,75.728,75.698,75.714,72880000.0
2008-01-07 17:48:00,75.727,75.764,75.718,75.729,72070000.0
2008-01-07 17:49:00,75.747,75.763,75.731,75.749,66540000.0
2008-01-07 17:50:00,75.747,75.78,75.745,75.753,47880000.0
2008-01-07 17:51:00,75.781,75.797,75.755,75.788,59800000.0
2008-01-07 17:52:00,75.798,75.812,75.77,75.77,59360000.0
2008-01-07 17:53:00,75.759,75.76,75.707,75.735,86380000.0
2008-01-07 17:54:00,75.762,75.763,75.705,75.714,124550000.0
2008-01-07 17:55:00,75.731,75.74,75.707,75.709,88490000.0
2008-01-07 17:56:00,75.705,75.706,75.681,75.696,103120000.0
2008-01-07 17:57:00,75.706,75.706,75.675,75.689,77510000.0
2008-01-07 17:58:00,75.695,75.716,75.685,75.702,142590000.0
2008-01-07 17:59:00,75.677,75.677,75.638,75.647,109360000.0
2008-01-07 18:00:00,75.663,75.707,75.663,75.707,57040000.0
2008-01-07 18:01:00,75.7,75.725,75.678,75.704,61380000.0
2008-01-07 18:02:00,75.723,75.74,75.717,75.74,81930000.0
2008-01-07 18:03:00,75.743,75.743,75.688,75.696,109840000.0
2008-01-07 18:04:00,75.684,75.701,75.673,75.688,97800000.0
2008-01-07 18:05:00,75.706,75.727,75.7,75.716,90170000.0
2008-01-07 18:06:00,75.75,75.758,75.718,75.727,70930000.0
2008-01-07 18:07:00,75.728,75.75,75.715,75.75,60740000.0
2008-01-07 18:08:00,75.744,75.768,75.739,75.751,86440000.0
2008-01-07 18:09:00,75.776,75.802,75.762,75.782,82690000.0
2008-01-07 18:10:00,75.819,75.848,75.792,75.792,90450000.0
2008-01-07 18:11:00,75.799,75.826,75.786,75.823,111160000.0
2008-01-07 18:12:00,75.842,75.842,75.805,75.816,95450000.0
2008-01-07 18:13:00,75.837,75.839,75.801,75.801,74240000.0
2008-01-07 18:14:00,75.808,75.852,75.808,75.832,98500000.0
2008-01-07 18:15:00,75.853,75.865,75.827,75.865,76430000.0
2008-01-07 18:16:00,75.865,75.906,75.848,75.88,76560000.0
2008-01-07 18:17:00,75.906,75.911,75.894,75.909,93690000.0
2008-01-07 18:18:00,75.906,75.909,75.872,75.884,62570000.0
2008-01-07 18:19:00,75.865,75.871,75.836,75.86,94280000.0
2008-01-07 18:20:00,75.884,75.89,75.847,75.866,88660000.0
2008-01-07 18:21:00,75.892,75.894,75.832,75.85,85090000.0
2008-01-07 18:22:00,75.821,75.84,75.815,75.84,73020000.0
2008-01-07 18:23:00,75.809,75.861,75.809,75.846,116410000.0
2008-01-07 18:24:00,75.863,75.865,75.842,75.856,76820000.0
2008-01-07 18:25:00,75.853,75.871,75.843,75.87,122180000.0
2008-01-07 18:26:00,75.842,75.86,75.835,75.851,139370000.0
2008-01-07 18:27:00,75.839,75.884,75.839,75.868,116590000.0
2008-01-07 18:28:00,75.875,75.916,75.875,75.896,97590000.0
2008-01-07 18:29:00,75.906,75.948,75.898,75.933,128080000.0
2008-01-07 18:30:00,75.91,75.934,75.9,75.934,86490000.0
2008-01-07 18:31:00,75.929,75.958,75.929,75.958,50860000.0
2008-01-07 18:32:00,75.956,75.981,75.936,75.958,81530000.0
2008-01-07 18:33:00,75.951,75.951,75.898,75.909,85630000.0
2008-01-07 18:34:00,75.917,75.94,75.915,75.92,115350000.0
2008-01-07 18:35:00,75.94,75.94,75.911,75.919,91130000.0
2008-01-07 18:36:00,75.928,75.949,75.909,75.939,85000000.0
2008-01-07 18:37:00,75.935,75.946,75.921,75.93,61320000.0
2008-01-07 18:38:00,75.938,75.94,75.906,75.906,103550000.0
2008-01-07 18:39:00,75.929,75.933,75.905,75.933,98890000.0
2008-01-07 18:40:00,75.92,75.933,75.903,75.911,91460000.0
2008-01-07 18:41:00,75.904,75.918,75.896,75.914,60650000.0
2008-01-07 18:42:00,75.93,75.947,75.896,75.947,90490000.0
2008-01-07 18:43:00,75.921,75.957,75.921,75.956,43870000.0
2008-01-07 18:44:00,75.975,75.975,75.948,75.969,60920000.0
2008-01-07 18:45:00,75.983,76.001,75.957,75.986,102410000.0
2008-01-07 18:46:00,75.999,75.999,75.963,75.963,88090000.0
2008-01-07 18:47:00,75.945,75.967,75.92,75.943,115450000.0
2008-01-07 18:48:00,75.949,75.955,75.919,75.944,77510000.0
2008-01-07 18:49:00,75.937,75.938,75.909,75.909,78380000.0
2008-01-07 18:50:00,75.926,75.948,75.91,75.948,87820000.0
2008-01-07 18:51:00,75.969,75.969,75.922,75.954,90460000.0
2008-01-07 18:52:00,75.921,75.945,75.906,75.929,86070000.0
2008-01-07 18:53:00,75.906,75.93,75.895,75.916,116340000.0
2008-01-07 18:54:00,75.92,75.921,75.893,75.901,60060000.0
2008-01-07 18:55:00,75.913,75.913,75.89,75.89,117290000.0
2008-01-07 18:56:00,75.899,75.904,75.878,75.901,66870000.0
2008-01-07 18:57:00,75.917,75.923,75.881,75.881,104220000.0
2008-01-07 18:58:00,75.886,75.888,75.87,75.884,80430000.0
2008-01-07 18:59:00,75.893,75.893,75.869,75.87,57450000.0
2008-01-07 19:00:00,75.873,75.89,75.85,75.857,71250000.0
2008-01-07 19:01:00,75.86,75.888,75.857,75.87,104630000.0
2008-01-07 19:02:00,75.883,75.907,75.883,75.894,138340000.0
2008-01-07 19:03:00,75.918,75.924,75.888,75.908,94330000.0
2008-01-07 19:04:00,75.871,75.888,75.861,75.888,140130000.0
2008-01-07 19:05:00,75.878,75.886,75.861,75.864,133720000.0
2008-01-07 19:06:00,75.887,75.889,75.864,75.864,81520000.0
2008-01-07 19:07:00,75.852,75.871,75.85,75.867,80730000.0
2008-01-07 19:08:00,75.868,75.892,75.847,75.847,99860000.0
2008-01-07 19:09:00,75.866,75.872,75.832,75.833,66090000.0
2008-01-07 19:10:00,75.838,75.853,75.821,75.829,104880000.0
2008-01-07 19:11:00,75.803,75.818,75.793,75.793,152670000.0
2008-01-07 19:12:00,75.815,75.815,75.787,75.81,147130000.0
2008-01-07 19:13:00,75.826,75.867,75.826,75.852,85790000.0
2008-01-07 19:14:00,75.842,75.861,75.842,75.844,69110000.0
2008-01-07 19:15:00,75.874,75.874,75.821,75.821,56820000.0
2008-01-07 19:16:00,75.812,75.812,75.752,75.77,110320000.0
2008-01-07 19:17:00,75.772,75.822,75.772,75.811,129950000.0
2008-01-07 19:18:00,75.833,75.842,75.806,75.822,123610000.0
2008-01-07 19:19:00,75.808,75.821,75.794,75.819,82990000.0
2008-01-07 19:20:00,75.835,75.838,75.834,75.837,83060000.0
2008-01-07 19:21:00,75.846,75.848,75.806,75.832,123460000.0
2008-01-07 19:22:00,75.826,75.841,75.826,75.828,122440000.0
2008-01-07 19:23:00,75.847,75.882,75.847,75.86,117200000.0
2008-01-07 19:24:00,75.89,75.89,75.847,75.847,67710000.0
2008-01-07 19:25:00,75.861,75.87,75.853,75.869,58650000.0
2008-01-07 19:26:00,75.888,75.898,75.868,75.898,61510000.0
2008-01-07 19:27:00,75.92,75.937,75.904,75.927,83940000.0
2008-01-07 19:28:00,75.886,75.899,75.872,75.882,61510000.0
2008-01-07 19:29:00,75.868,75.884,75.861,75.884,80820000.0
2008-01-07 19:30:00,75.906,75.909,75.88,75.897,91990000.0
2008-01-07 19:31:00,75.869,75.88,75.856,75.856,131690000.0
2008-01-07 19:32:00,75.873,75.873,75.856,75.866,114890000.0
2008-01-07 19:33:00,75.882,75.89,75.855,75.889,108160000.0
2008-01-07 19:34:00,75.894,75.908,75.876,75.886,84060000.0
2008-01-07 19:35:00,75.902,75.939,75.902,75.91,63970000.0
2008-01-07 19:36:00,75.925,75.925,75.888,75.905,42140000.0
2008-01-07 19:37:00,75.895,75.91,75.885,75.896,54580000.0
2008-01-07 19:38:00,75.917,75.937,75.907,75.918,92360000.0
2008-01-07 19:39:00,75.938,75.938,75.912,75.913,104890000.0
2008-01-07 19:40:00,75.919,75.928,75.885,75.886,60760000.0
2008-01-07 19:41:00,75.862,75.893,75.862,75.893,46990000.0
2008-01-07 19:42:00,75.91,75.91,75.89,75.896,67830000.0
2008-01-07 19:43:00,75.885,75.909,75.879,75.905,100780000.0
2008-01-07 19:44:00,75.87,75.893,75.865,75.891,67220000.0
2008-01-07 19:45:00,75.9,75.9,75.873,75.873,65340000.0
2008-01-07 19:46:00,75.872,75.876,75.867,75.867,54890000.0
2008-01-07 19:47:00,75.882,75.897,75.882,75.897,78070000.0
2008-01-07 19:48:00,75.902,75.907,75.898,75.898,101030000.0
2008-01-07 19:49:00,75.912,75.93,75.895,75.93,103950000.0
2008-01-07 19:50:00,75.924,75.951,75.913,75.949,100640000.0
2008-01-07 19:51:00,75.953,75.969,75.933,75.969,96640000.0
2008-01-07 19:52:00,75.983,75.996,75.965,75.974,74790000.0
2008-01-07 19:53:00,75.947,75.955,75.943,75.95,84050000.0
2008-01-07 19:54:00,75.972,75.977,75.952,75.958,123070000.0
2008-01-07 19:55:00,75.955,75.955,75.93,75.935,48160000.0
2008-01-07 19:56:00,75.946,75.958,75.945,75.951,97280000.0
2008-01-07 19:57:00,75.966,75.966,75.934,75.934,92400000.0
2008-01-07 19:58:00,75.946,75.951,75.936,75.949,80410000.0
2008-01-07 19:59:00,75.963,75.975,75.937,75.964,129060000.0
2008-01-07 20:00:00,75.928,75.965,75.919,75.944,102890000.0
2008-01-07 20:01:00,75.936,75.957,75.933,75.95,105470000.0
2008-01-07 20:02:00,75.958,75.958,75.927,75.94,80030000.0
2008-01-07 20:03:00,75.956,75.957,75.945,75.953,117320000.0
2008-01-07 20:04:00,75.963,75.969,75.958,75.962,56320000.0
2008-01-07 20:05:00,75.939,75.967,75.935,75.935,27500000.0
2008-01-07 20:06:00,75.944,75.948,75.929,75.934,45330000.0
2008-01-07 20:07:00,75.936,75.967,75.936,75.94,108590000.0
2008-01-07 20:08:00,75.961,75.974,75.95,75.963,114810000.0
2008-01-07 20:09:00,75.977,75.985,75.957,75.959,131650000.0
2008-01-07 20:10:00,75.983,75.997,75.954,75.997,117440000.0
2008-01-07 20:11:00,75.998,76.014,75.987,75.992,71530000.0
2008-01-07 20:12:00,76.004,76.004,75.978,76.001,96650000.0
2008-01-07 20:13:00,75.975,75.985,75.943,75.943,26190000.0
2008-01-07 20:14:00,75.941,75.983,75.941,75.961,13150000.0
2008-01-07 20:15:00,75.963,75.963,75.945,75.945,10940000.0
2008-01-07 20:16:00,75.956,75.962,75.919,75.943,15100000.0
2008-01-07 20:17:00,75.971,75.977,75.971,75.977,3940000.0
2008-01-07 20:18:00,75.988,75.996,75.961,75.978,12210000.0
2008-01-07 20:19:00,75.975,75.983,75.962,75.981,16980000.0
2008-01-07 20:20:00,75.968,75.975,75.957,75.957,13000000.0
2008-01-07 20:21:00,75.998,75.998,75.971,75.985,17680000.0
2008-01-07 20:22:00,75.998,76.006,75.99,75.992,12240000.0
2008-01-07 20:23:00,75.99,75.994,75.988,75.993,10370000.0
2008-01-07 20:24:00,76.017,76.02,75.973,75.99,9580000.0
2008-01-07 20:25:00,75.979,75.984,75.955,75.962,11650000.0
2008-01-07 20:26:00,75.949,75.962,75.949,75.962,6570000.0
2008-01-07 20:27:00,75.958,75.958,75.94,75.942,12240000.0
2008-01-07 20:28:00,75.933,75.942,75.933,75.942,2820000.0
2008-01-07 20:29:00,75.954,75.961,75.954,75.961,4890000.0
2008-01-07 20:30:00,75.946,75.946,75.898,75.925,15020000.0
2008-01-07 20:31:00,75.932,75.944,75.926,75.93,16710000.0
2008-01-07 20:32:00,75.915,75.934,75.915,75.927,14650000.0
2008-01-07 20:33:00,75.934,75.935,75.909,75.92,13710000.0
2008-01-07 20:34:00,75.918,75.941,75.918,75.934,9020000.0
2008-01-07 20:35:00,75.948,75.95,75.941,75.948,11840000.0
2008-01-07 20:36:00,75.96,75.96,75.923,75.954,11890000.0
2008-01-07 20:37:00,75.966,75.966,75.939,75.939,7220000.0
2008-01-07 20:38:00,75.936,75.959,75.923,75.923,9800000.0
2008-01-07 20:39:00,75.957,75.963,75.932,75.963,11820000.0
2008-01-07 20:40:00,75.944,75.952,75.928,75.95,9590000.0
2008-01-07 20:41:00,75.925,75.928,75.912,75.914,11090000.0
2008-01-07 20:42:00,75.915,75.915,75.891,75.891,9610000.0
2008-01-07 20:43:00,75.873,75.907,75.864,75.875,12620000.0
2008-01-07 20:44:00,75.896,75.911,75.892,75.895,12060000.0
2008-01-07 20:45:00,75.92,75.921,75.871,75.874,13800000.0
2008-01-07 20:46:00,75.893,75.896,75.869,75.881,12220000.0
2008-01-07 20:47:00,75.892,75.896,75.887,75.896,7890000.0
2008-01-07 20:48:00,75.926,75.926,75.917,75.918,9580000.0
2008-01-07 20:49:00,75.905,75.942,75.905,75.94,12590000.0
2008-01-07 20:50:00,75.938,75.942,75.921,75.942,20320000.0
2008-01-07 20:51:00,75.952,75.952,75.932,75.936,18820000.0
2008-01-07 20:52:00,75.937,75.943,75.914,75.943,16000000.0
2008-01-07 20:53:00,75.948,75.968,75.944,75.964,17130000.0
2008-01-07 20:54:00,75.953,75.962,75.939,75.957,12400000.0
2008-01-07 20:55:00,75.95,75.964,75.942,75.956,20470000.0
2008-01-07 20:56:00,75.971,75.981,75.955,75.955,11490000.0
2008-01-07 20:57:00,75.986,75.987,75.969,75.969,11500000.0
2008-01-07 20:58:00,75.962,76.0,75.955,75.994,22160000.0
2008-01-07 20:59:00,75.986,75.991,75.976,75.986,16950000.0
2008-01-07 21:00:00,75.992,76.012,75.989,75.989,10370000.0
2008-01-07 21:01:00,75.992,75.992,75.945,75.945,12020000.0
2008-01-07 21:02:00,75.952,75.984,75.945,75.969,13930000.0
2008-01-07 21:03:00,75.966,75.966,75.941,75.959,14080000.0
2008-01-07 21:04:00,75.953,75.966,75.918,75.935,13190000.0
2008-01-07 21:05:00,75.924,75.942,75.924,75.935,13230000.0
2008-01-07 21:06:00,75.929,75.936,75.9,75.914,10190000.0
2008-01-07 21:07:00,75.895,75.914,75.871,75.871,9970000.0
2008-01-07 21:08:00,75.89,75.899,75.881,75.899,8080000.0
2008-01-07 21:09:00,75.896,75.903,75.876,75.896,7720000.0
2008-01-07 21:10:00,75.878,75.885,75.871,75.879,17880000.0
2008-01-07 21:11:00,75.868,75.892,75.858,75.869,21710000.0
2008-01-07 21:12:00,75.895,75.908,75.875,75.903,11650000.0
2008-01-07 21:13:00,75.891,75.894,75.869,75.894,11310000.0
2008-01-07 21:14:00,75.869,75.878,75.869,75.878,2630000.0
2008-01-07 21:15:00,75.895,75.908,75.869,75.88,14550000.0
2008-01-07 21:16:00,75.911,75.934,75.908,75.922,11460000.0
2008-01-07 21:17:00,75.914,75.927,75.908,75.927,13710000.0
2008-01-07 21:18:00,75.939,75.939,75.915,75.92,12670000.0
2008-01-07 21:19:00,75.932,75.94,75.91,75.921,20880000.0
2008-01-07 21:20:00,75.914,75.929,75.901,75.922,17330000.0
2008-01-07 21:21:00,75.91,75.957,75.908,75.912,21070000.0
2008-01-07 21:22:00,75.907,75.942,75.906,75.926,15020000.0
2008-01-07 21:23:00,75.934,75.936,75.92,75.926,12580000.0
2008-01-07 21:24:00,75.956,75.956,75.926,75.946,11460000.0
2008-01-07 21:25:00,75.929,75.931,75.907,75.926,16150000.0
2008-01-07 21:26:00,75.905,75.909,75.899,75.906,22340000.0
2008-01-07 21:27:00,75.93,75.961,75.863,75.864,10150000.0
2008-01-07 21:28:00,75.898,75.898,75.876,75.887,15860000.0
2008-01-07 21:29:00,75.912,75.912,75.889,75.909,15150000.0
2008-01-07 21:30:00,75.923,75.931,75.906,75.93,12390000.0
2008-01-07 21:31:00,75.92,75.937,75.897,75.927,18030000.0
2008-01-07 21:32:00,75.896,75.916,75.896,75.908,7330000.0
2008-01-07 21:33:00,75.927,75.927,75.906,75.914,19730000.0
2008-01-07 21:34:00,75.932,75.958,75.93,75.93,15290000.0
2008-01-07 21:35:00,75.936,75.936,75.932,75.932,8300000.0
2008-01-07 21:36:00,75.964,75.964,75.917,75.927,10340000.0
2008-01-07 21:37:00,75.924,75.946,75.911,75.946,11310000.0
2008-01-07 21:38:00,75.942,75.96,75.936,75.956,13900000.0
2008-01-07 21:39:00,75.967,75.98,75.948,75.948,7340000.0
2008-01-07 21:40:00,75.97,75.978,75.97,75.978,8680000.0
2008-01-07 21:41:00,75.943,75.997,75.943,75.959,10530000.0
2008-01-07 21:42:00,75.959,75.979,75.943,75.964,17470000.0
2008-01-07 21:43:00,75.943,75.943,75.931,75.937,7880000.0
2008-01-07 21:44:00,75.958,75.958,75.941,75.941,6990000.0
2008-01-07 21:45:00,75.949,75.949,75.923,75.929,13000000.0
2008-01-07 21:46:00,75.91,75.941,75.91,75.938,6960000.0
2008-01-07 21:47:00,75.894,75.914,75.886,75.894,19610000.0
2008-01-07 21:48:00,75.912,75.912,75.886,75.895,13000000.0
2008-01-07 21:49:00,75.892,75.905,75.866,75.881,17450000.0
2008-01-07 21:50:00,75.886,75.903,75.886,75.898,13030000.0
2008-01-07 21:51:00,75.915,75.915,75.885,75.902,19220000.0
2008-01-07 21:52:00,75.873,75.9,75.852,75.859,11680000.0
2008-01-07 21:53:00,75.879,75.902,75.869,75.894,15790000.0
2008-01-07 21:54:00,75.907,75.908,75.872,75.889,11660000.0
2008-01-07 21:55:00,75.851,75.863,75.845,75.859,12590000.0
2008-01-07 21:56:00,75.891,75.912,75.885,75.906,16380000.0
2008-01-07 21:57:00,75.925,75.931,75.869,75.87,12590000.0
2008-01-07 21:58:00,75.87,75.902,75.86,75.902,6760000.0
2008-01-07 21:59:00,75.906,75.931,75.906,75.92,12020000.0
2008-01-07 22:00:00,75.927,75.946,75.911,75.911,11270000.0
2008-01-07 22:01:00,75.907,75.915,75.894,75.898,10760000.0
2008-01-07 22:02:00,75.906,75.911,75.906,75.907,20690000.0
2008-01-07 22:03:00,75.928,75.928,75.902,75.902,6010000.0
2008-01-07 22:06:00,75.922,75.924,75.896,75.9,89940000.0
2008-01-07 22:07:00,75.875,75.884,75.872,75.872,67210000.0
2008-01-07 22:08:00,75.88,75.89,75.871,75.871,111120000.0
2008-01-07 22:09:00,75.923,75.93,75.916,75.924,105480000.0
2008-01-07 22:10:00,75.886,75.893,75.882,75.889,79490000.0
2008-01-07 22:11:00,75.905,75.921,75.898,75.912,132800000.0
2008-01-07 22:12:00,75.948,75.948,75.907,75.922,128820000.0
2008-01-07 22:13:00,75.904,75.909,75.885,75.887,105040000.0
2008-01-07 22:14:00,75.891,75.905,75.891,75.898,42580000.0
2008-01-07 22:15:00,75.92,75.921,75.888,75.894,87540000.0
2008-01-07 22:16:00,75.881,75.891,75.872,75.878,138240000.0
2008-01-07 22:17:00,75.877,75.893,75.877,75.886,93780000.0
2008-01-07 22:18:00,75.911,75.911,75.887,75.887,77990000.0
2008-01-07 22:19:00,75.883,75.884,75.866,75.879,126860000.0
2008-01-07 22:20:00,75.895,75.902,75.883,75.883,122470000.0
2008-01-07 22:21:00,75.914,75.914,75.891,75.891,99760000.0
2008-01-07 22:22:00,75.88,75.896,75.88,75.896,97600000.0
2008-01-07 22:23:00,75.89,75.897,75.889,75.893,108840000.0
2008-01-07 22:24:00,75.904,75.905,75.879,75.889,70590000.0
2008-01-07 22:25:00,75.876,75.876,75.87,75.876,86040000.0
2008-01-07 22:26:00,75.892,75.899,75.89,75.894,95480000.0
2008-01-07 22:27:00,75.918,75.918,75.888,75.892,57380000.0
2008-01-07 22:28:00,75.88,75.895,75.88,75.89,37000000.0
2008-01-07 22:29:00,75.881,75.887,75.879,75.879,43810000.0
2008-01-07 22:30:00,75.913,75.913,75.89,75.891,39530000.0
2008-01-07 22:31:00,75.866,75.867,75.857,75.865,74060000.0
2008-01-07 22:32:00,75.855,75.858,75.841,75.843,87900000.0
2008-01-07 22:33:00,75.872,75.872,75.845,75.854,66400000.0
2008-01-07 22:34:00,75.858,75.864,75.845,75.845,67260000.0
2008-01-07 22:35:00,75.846,75.846,75.832,75.836,89270000.0
2008-01-07 22:36:00,75.852,75.853,75.835,75.839,110860000.0
2008-01-07 22:37:00,75.846,75.855,75.844,75.844,91500000.0
2008-01-07 22:38:00,75.824,75.826,75.803,75.824,46130000.0
2008-01-07 22:39:00,75.845,75.845,75.832,75.832,69010000.0
2008-01-07 22:40:00,75.838,75.846,75.838,75.838,70290000.0
2008-01-07 22:41:00,75.847,75.847,75.838,75.84,57560000.0
2008-01-07 22:42:00,75.861,75.861,75.843,75.843,77630000.0
2008-01-07 22:43:00,75.828,75.834,75.822,75.834,69270000.0
2008-01-07 22:44:00,75.846,75.848,75.84,75.844,74870000.0
2008-01-07 22:45:00,75.869,75.869,75.844,75.851,82260000.0
2008-01-07 22:46:00,75.869,75.875,75.856,75.875,36060000.0
2008-01-07 22:47:00,75.874,75.875,75.868,75.871,61510000.0
2008-01-07 22:48:00,75.9,75.902,75.875,75.883,77290000.0
2008-01-07 22:49:00,75.894,75.914,75.894,75.912,82960000.0
2008-01-07 22:50:00,75.924,75.924,75.912,75.913,93660000.0
2008-01-07 22:51:00,75.936,75.936,75.896,75.901,91410000.0
2008-01-07 22:52:00,75.91,75.923,75.902,75.916,120930000.0
2008-01-07 22:53:00,75.924,75.924,75.906,75.915,72210000.0
2008-01-07 22:54:00,75.942,75.942,75.913,75.913,77670000.0
2008-01-07 22:55:00,75.9,75.906,75.9,75.9,36110000.0
2008-01-07 22:56:00,75.904,75.907,75.9,75.901,77170000.0
2008-01-07 22:57:00,75.932,75.932,75.898,75.904,81050000.0
2008-01-07 22:58:00,75.893,75.904,75.892,75.897,70730000.0
2008-01-07 22:59:00,75.914,75.924,75.903,75.918,89900000.0
2008-01-07 23:00:00,75.947,75.949,75.927,75.937,73710000.0
2008-01-07 23:01:00,75.926,75.926,75.918,75.921,95040000.0
2008-01-07 23:02:00,75.924,75.924,75.912,75.913,117610000.0
2008-01-07 23:03:00,75.932,75.938,75.922,75.938,155700000.0
2008-01-07 23:04:00,75.936,75.943,75.931,75.937,101680000.0
2008-01-07 23:05:00,75.928,75.953,75.928,75.953,129460000.0
2008-01-07 23:06:00,75.955,75.98,75.955,75.965,84720000.0
2008-01-07 23:07:00,75.981,75.995,75.981,75.992,67820000.0
2008-01-07 23:08:00,76.002,76.013,75.991,75.991,87060000.0
2008-01-07 23:09:00,76.013,76.013,76.002,76.008,104590000.0
2008-01-07 23:10:00,76.019,76.019,76.017,76.017,42920000.0
2008-01-07 23:11:00,76.009,76.016,76.009,76.016,39020000.0
2008-01-07 23:12:00,76.042,76.044,76.016,76.016,24670000.0
2008-01-07 23:13:00,76.018,76.028,76.018,76.025,52620000.0
2008-01-07 23:14:00,76.037,76.048,76.028,76.028,22960000.0
2008-01-07 23:15:00,76.049,76.049,76.029,76.042,44600000.0
2008-01-07 23:16:00,76.03,76.03,76.023,76.026,43500000.0
2008-01-07 23:17:00,76.034,76.046,76.028,76.04,100860000.0
2008-01-07 23:18:00,76.041,76.046,76.022,76.03,90650000.0
2008-01-07 23:19:00,76.016,76.018,76.009,76.009,123410000.0
2008-01-07 23:20:00,76.017,76.025,76.013,76.014,88530000.0
2008-01-07 23:21:00,76.042,76.042,76.014,76.016,107910000.0
2008-01-07 23:22:00,76.014,76.017,76.008,76.017,115600000.0
2008-01-07 23:23:00,76.012,76.016,76.012,76.015,62240000.0
2008-01-07 23:24:00,76.039,76.039,76.016,76.016,66350000.0
2008-01-07 23:26:00,75.995,76.005,75.99,75.996,107490000.0
2008-01-07 23:27:00,76.034,76.036,76.031,76.032,76560000.0
2008-01-07 23:28:00,75.991,76.003,75.989,75.993,136180000.0
2008-01-07 23:30:00,76.024,76.024,75.994,75.994,111000000.0
2008-01-07 23:31:00,75.974,75.985,75.968,75.985,81350000.0
2008-01-07 23:32:00,75.978,75.986,75.969,75.978,120320000.0
2008-01-07 23:33:00,76.005,76.005,75.971,75.971,114880000.0
2008-01-07 23:34:00,75.968,75.975,75.96,75.975,80700000.0
2008-01-07 23:35:00,75.981,75.983,75.972,75.977,156940000.0
2008-01-07 23:36:00,76.003,76.008,75.992,75.992,148460000.0
2008-01-07 23:39:00,76.014,76.019,76.007,76.007,117970000.0
2008-01-07 23:41:00,75.976,75.985,75.976,75.983,96910000.0
2008-01-07 23:42:00,75.991,75.991,75.981,75.981,81040000.0
2008-01-07 23:43:00,75.98,75.98,75.965,75.967,138130000.0
2008-01-07 23:44:00,75.973,75.981,75.968,75.978,124830000.0
2008-01-07 23:45:00,76.003,76.004,75.993,75.993,84500000.0
2008-01-07 23:46:00,75.975,75.975,75.964,75.967,155740000.0
2008-01-07 23:47:00,75.987,75.99,75.986,75.988,145010000.0
2008-01-07 23:48:00,76.017,76.017,75.987,75.994,121260000.0
2008-01-07 23:49:00,75.997,75.997,75.989,75.989,53450000.0
2008-01-07 23:50:00,76.005,76.023,76.005,76.009,109850000.0
2008-01-07 23:51:00,76.043,76.064,76.032,76.048,148990000.0
2008-01-07 23:52:00,76.032,76.032,76.023,76.023,89330000.0
2008-01-07 23:53:00,76.006,76.007,76.0,76.001,95680000.0
2008-01-07 23:54:00,76.015,76.016,76.007,76.008,128290000.0
2008-01-07 23:55:00,75.999,76.007,75.998,76.005,137870000.0
2008-01-07 23:57:00,76.032,76.035,76.021,76.021,104360000.0
2008-01-07 23:58:00,76.033,76.04,76.031,76.034,76630000.0
2008-01-07 23:59:00,76.018,76.02,76.011,76.014,128810000.0
2008-01-08 00:00:00,76.041,76.052,76.024,76.029,118000000.0
2008-01-08 00:01:00,76.033,76.046,76.033,76.041,84240000.0
2008-01-08 00:02:00,76.028,76.032,76.024,76.027,152180000.0
2008-01-08 00:03:00,76.028,76.049,76.016,76.029,155270000.0
2008-01-08 00:05:00,76.033,76.038,76.029,76.031,97920000.0
2008-01-08 00:06:00,76.058,76.058,76.025,76.025,78520000.0
2008-01-08 00:07:00,76.002,76.015,76.001,76.011,126720000.0
2008-01-08 00:08:00,76.023,76.032,76.018,76.029,120410000.0
2008-01-08 00:09:00,76.053,76.053,76.039,76.039,88220000.0
2008-01-08 00:10:00,76.026,76.028,76.021,76.026,146440000.0
2008-01-08 00:12:00,76.07,76.071,76.027,76.027,107430000.0
2008-01-08 00:13:00,76.024,76.026,76.019,76.022,74820000.0
2008-01-08 00:14:00,76.003,76.003,75.986,75.986,123420000.0
2008-01-08 00:15:00,76.015,76.025,75.995,75.997,121690000.0
2008-01-08 00:18:00,76.032,76.04,76.029,76.031,101120000.0
2008-01-08 00:19:00,75.976,75.987,75.976,75.987,79190000.0
2008-01-08 00:20:00,75.971,75.974,75.959,75.965,128170000.0
2008-01-08 00:21:00,75.978,75.987,75.967,75.97,120540000.0
2008-01-08 00:22:00,75.95,75.956,75.95,75.951,94580000.0
2008-01-08 00:23:00,75.933,75.933,75.918,75.927,156020000.0
2008-01-08 00:24:00,75.965,75.969,75.96,75.962,155140000.0
2008-01-08 00:27:00,75.958,75.958,75.938,75.945,105050000.0
2008-01-08 00:28:00,75.943,75.947,75.94,75.946,84290000.0
2008-01-08 00:29:00,75.943,75.947,75.939,75.944,134900000.0
2008-01-08 00:30:00,75.972,75.976,75.954,75.955,118920000.0
2008-01-08 00:33:00,75.993,75.997,75.988,75.988,105150000.0
2008-01-08 00:35:00,75.954,75.959,75.954,75.956,99210000.0
2008-01-08 00:36:00,75.981,75.982,75.972,75.976,76530000.0
2008-01-08 00:37:00,75.969,75.98,75.965,75.967,123630000.0
2008-01-08 00:38:00,75.975,75.985,75.971,75.981,121160000.0
2008-01-08 00:39:00,76.015,76.016,76.011,76.011,89000000.0
2008-01-08 00:40:00,75.988,75.992,75.984,75.987,157490000.0
2008-01-08 00:42:00,76.022,76.026,76.018,76.019,99260000.0
2008-01-08 00:43:00,75.975,75.984,75.972,75.984,81600000.0
2008-01-08 00:44:00,75.996,75.996,75.983,75.984,133930000.0
2008-01-08 00:45:00,76.002,76.022,75.998,76.005,113020000.0
2008-01-08 00:46:00,76.01,76.018,76.01,76.018,89550000.0
2008-01-08 00:48:00,76.033,76.041,76.03,76.034,114510000.0
2008-01-08 00:49:00,76.037,76.042,76.024,76.024,88470000.0
2008-01-08 00:50:00,76.007,76.007,75.996,76.002,130510000.0
2008-01-08 00:51:00,76.032,76.033,75.997,76.0,117590000.0
2008-01-08 00:52:00,75.996,75.998,75.991,75.991,86780000.0
2008-01-08 00:54:00,76.012,76.016,76.002,76.013,104980000.0
2008-01-08 00:55:00,76.008,76.025,76.002,76.022,78520000.0
2008-01-08 00:56:00,76.035,76.035,76.024,76.031,129070000.0
2008-01-08 00:57:00,76.062,76.073,76.05,76.053,109400000.0
2008-01-08 00:58:00,76.055,76.056,76.05,76.052,85080000.0
2008-01-08 01:00:00,76.072,76.077,76.068,76.07,108460000.0
2008-01-08 01:03:00,76.082,76.085,76.078,76.078,106480000.0
2008-01-08 01:06:00,76.083,76.083,76.053,76.055,102550000.0
2008-01-08 01:09:00,76.072,76.079,76.069,76.069,108890000.0
2008-01-08 01:11:00,76.036,76.047,76.036,76.039,101470000.0
2008-01-08 01:12:00,76.066,76.067,76.046,76.046,81170000.0
2008-01-08 01:13:00,76.045,76.045,76.034,76.035,129760000.0
2008-01-08 01:14:00,76.044,76.052,76.037,76.049,121660000.0
2008-01-08 01:15:00,76.086,76.086,76.079,76.08,86290000.0
2008-01-08 01:16:00,76.056,76.057,76.049,76.055,159590000.0
2008-01-08 01:17:00,76.05,76.058,76.048,76.049,156600000.0
2008-01-08 01:18:00,76.084,76.088,76.078,76.08,119600000.0
2008-01-08 01:20:00,76.054,76.059,76.054,76.055,109140000.0
2008-01-08 01:21:00,76.094,76.097,76.09,76.09,79470000.0
2008-01-08 01:22:00,76.048,76.05,76.041,76.043,129350000.0
2008-01-08 01:23:00,76.054,76.061,76.047,76.059,114100000.0
2008-01-08 01:24:00,76.094,76.094,76.052,76.057,91730000.0
2008-01-08 01:27:00,76.072,76.078,76.067,76.07,114970000.0
2008-01-08 01:30:00,76.081,76.085,76.072,76.077,103160000.0
2008-01-08 01:31:00,76.085,76.086,76.08,76.082,81940000.0
2008-01-08 01:32:00,76.088,76.09,76.081,76.084,131780000.0
2008-01-08 01:33:00,76.105,76.116,76.086,76.086,113090000.0
2008-01-08 01:36:00,76.099,76.103,76.086,76.091,108280000.0
2008-01-08 01:37:00,76.077,76.096,76.077,76.096,77300000.0
2008-01-08 01:38:00,76.094,76.099,76.09,76.094,131200000.0
2008-01-08 01:39:00,76.134,76.14,76.125,76.135,123680000.0
2008-01-08 01:41:00,76.084,76.089,76.084,76.085,108040000.0
2008-01-08 01:42:00,76.114,76.114,76.082,76.087,77640000.0
2008-01-08 01:43:00,76.096,76.097,76.084,76.084,135480000.0
2008-01-08 01:44:00,76.064,76.072,76.058,76.07,114550000.0
2008-01-08 01:45:00,76.108,76.108,76.068,76.072,97280000.0
2008-01-08 01:46:00,76.078,76.082,76.074,76.078,155030000.0
2008-01-08 01:47:00,76.067,76.07,76.066,76.069,151700000.0
2008-01-08 01:48:00,76.095,76.096,76.089,76.089,118830000.0
2008-01-08 01:50:00,76.075,76.079,76.075,76.076,103310000.0
2008-01-08 01:51:00,76.107,76.107,76.077,76.084,79080000.0
2008-01-08 01:52:00,76.097,76.1,76.091,76.094,128750000.0
2008-01-08 01:53:00,76.102,76.112,76.095,76.108,115050000.0
2008-01-08 01:54:00,76.136,76.138,76.13,76.13,84000000.0
2008-01-08 01:55:00,76.097,76.104,76.091,76.091,156420000.0
2008-01-08 01:57:00,76.11,76.117,76.096,76.101,110550000.0
2008-01-08 02:00:00,76.11,76.11,76.077,76.077,7970000.0
2008-01-08 02:01:00,76.057,76.057,76.048,76.048,48650000.0
2008-01-08 02:02:00,76.037,76.044,76.012,76.023,148520000.0
2008-01-08 02:03:00,76.041,76.041,76.01,76.01,152230000.0
2008-01-08 02:04:00,76.0,76.014,76.0,76.004,121690000.0
2008-01-08 02:05:00,76.019,76.028,76.017,76.017,107090000.0
2008-01-08 02:06:00,76.05,76.05,76.006,76.006,110090000.0
2008-01-08 02:07:00,75.995,75.997,75.979,75.992,125250000.0
2008-01-08 02:08:00,75.977,75.988,75.925,75.937,78100000.0
2008-01-08 02:09:00,75.938,75.948,75.927,75.943,23030000.0
2008-01-08 02:10:00,75.959,75.973,75.953,75.968,154290000.0
2008-01-08 02:11:00,75.963,75.977,75.963,75.977,109830000.0
2008-01-08 02:12:00,76.003,76.003,75.985,75.999,80840000.0
2008-01-08 02:13:00,76.007,76.007,76.0,76.001,56360000.0
2008-01-08 02:15:00,76.021,76.021,75.961,75.961,143850000.0
2008-01-08 02:16:00,75.964,75.964,75.95,75.957,113800000.0
2008-01-08 02:17:00,75.95,75.957,75.949,75.955,94930000.0
2008-01-08 02:18:00,75.979,75.981,75.958,75.97,114620000.0
2008-01-08 02:19:00,75.985,75.987,75.978,75.984,120620000.0
2008-01-08 02:20:00,75.975,75.986,75.975,75.986,81030000.0
2008-01-08 02:21:00,76.0,76.0,75.991,75.995,7710000.0
2008-01-08 02:22:00,75.99,75.992,75.981,75.981,13150000.0
2008-01-08 02:23:00,75.968,75.97,75.965,75.968,45800000.0
2008-01-08 02:24:00,76.005,76.005,75.983,75.983,155830000.0
2008-01-08 02:25:00,75.971,75.982,75.97,75.973,149110000.0
2008-01-08 02:27:00,76.005,76.005,75.985,75.985,105350000.0
2008-01-08 02:28:00,75.996,76.009,75.992,75.999,113070000.0
2008-01-08 02:29:00,76.01,76.01,75.984,75.987,124340000.0
2008-01-08 02:30:00,76.009,76.009,75.963,75.963,86170000.0
2008-01-08 02:31:00,75.97,75.97,75.967,75.967,4880000.0
2008-01-08 02:32:00,75.962,75.97,75.962,75.967,115860000.0
2008-01-08 02:33:00,75.992,75.992,75.964,75.964,76790000.0
2008-01-08 02:34:00,75.97,75.978,75.97,75.978,52640000.0
2008-01-08 02:35:00,75.985,75.988,75.98,75.987,152740000.0
2008-01-08 02:36:00,76.015,76.015,75.985,75.987,151690000.0
2008-01-08 02:37:00,75.979,75.995,75.979,75.995,123970000.0
2008-01-08 02:39:00,76.031,76.037,76.001,76.037,123660000.0
2008-01-08 02:40:00,76.032,76.032,76.01,76.01,114320000.0
2008-01-08 02:41:00,75.994,75.999,75.979,75.998,81710000.0
2008-01-08 02:42:00,76.025,76.034,76.017,76.019,23150000.0
2008-01-08 02:43:00,76.025,76.025,76.025,76.025,2290000.0
2008-01-08 02:44:00,76.034,76.034,76.021,76.029,157200000.0
2008-01-08 02:45:00,76.066,76.066,76.037,76.044,145540000.0
2008-01-08 02:46:00,76.052,76.054,76.035,76.054,130150000.0
2008-01-08 02:47:00,76.068,76.083,76.064,76.074,99040000.0
2008-01-08 02:48:00,76.1,76.1,76.07,76.075,105990000.0
2008-01-08 02:50:00,76.075,76.079,76.074,76.078,83920000.0
2008-01-08 02:51:00,76.1,76.1,76.082,76.086,8080000.0
2008-01-08 02:52:00,76.081,76.086,76.08,76.08,53440000.0
2008-01-08 02:53:00,76.087,76.095,76.078,76.093,180410000.0
2008-01-08 02:54:00,76.124,76.124,76.08,76.08,159320000.0
2008-01-08 02:55:00,76.069,76.085,76.069,76.075,129580000.0
2008-01-08 02:56:00,76.071,76.089,76.071,76.082,101570000.0
2008-01-08 02:57:00,76.112,76.117,76.102,76.102,126310000.0
2008-01-08 02:58:00,76.074,76.08,76.072,76.074,127260000.0
2008-01-08 02:59:00,76.083,76.088,76.08,76.081,94090000.0
2008-01-08 03:00:00,76.102,76.102,76.065,76.076,15100000.0
2008-01-08 03:01:00,76.085,76.086,76.076,76.077,128170000.0
2008-01-08 03:02:00,76.065,76.076,76.065,76.069,81450000.0
2008-01-08 03:03:00,76.094,76.094,76.076,76.078,10550000.0
2008-01-08 03:04:00,76.085,76.085,76.078,76.082,10190000.0
2008-01-08 03:05:00,76.099,76.108,76.097,76.103,127420000.0
2008-01-08 03:06:00,76.143,76.143,76.121,76.121,81190000.0
2008-01-08 03:07:00,76.124,76.134,76.124,76.134,7130000.0
2008-01-08 03:08:00,76.143,76.144,76.133,76.133,82680000.0
2008-01-08 03:09:00,76.149,76.149,76.134,76.134,5260000.0
2008-01-08 03:10:00,76.105,76.112,76.098,76.112,12950000.0
2008-01-08 03:11:00,76.126,76.128,76.116,76.116,101470000.0
2008-01-08 03:12:00,76.152,76.155,76.147,76.153,110530000.0
2008-01-08 03:13:00,76.114,76.149,76.114,76.133,122570000.0
2008-01-08 03:14:00,76.129,76.145,76.129,76.145,89670000.0
2008-01-08 03:15:00,76.162,76.162,76.129,76.129,6010000.0
2008-01-08 03:16:00,76.099,76.099,76.081,76.086,14150000.0
2008-01-08 03:17:00,76.098,76.114,76.096,76.096,106800000.0
2008-01-08 03:18:00,76.109,76.114,76.095,76.11,120320000.0
2008-01-08 03:19:00,76.113,76.117,76.107,76.107,126570000.0
2008-01-08 03:20:00,76.118,76.132,76.118,76.127,82380000.0
2008-01-08 03:21:00,76.129,76.146,76.124,76.137,12060000.0
2008-01-08 03:22:00,76.128,76.133,76.119,76.119,11130000.0
2008-01-08 03:23:00,76.128,76.128,76.121,76.123,110490000.0
2008-01-08 03:24:00,76.155,76.155,76.12,76.122,122060000.0
2008-01-08 03:25:00,76.135,76.136,76.126,76.126,114870000.0
2008-01-08 03:26:00,76.103,76.103,76.091,76.098,90210000.0
2008-01-08 03:27:00,76.121,76.121,76.108,76.117,11830000.0
2008-01-08 03:28:00,76.121,76.126,76.11,76.11,124700000.0
2008-01-08 03:29:00,76.096,76.106,76.095,76.106,95920000.0
2008-01-08 03:30:00,76.129,76.129,76.099,76.099,10190000.0
2008-01-08 03:31:00,76.094,76.094,76.085,76.085,3990000.0
2008-01-08 03:32:00,76.094,76.102,76.08,76.08,92980000.0
2008-01-08 03:33:00,76.116,76.116,76.084,76.084,10320000.0
2008-01-08 03:34:00,76.082,76.085,76.075,76.083,12340000.0
2008-01-08 03:35:00,76.098,76.107,76.092,76.103,104170000.0
2008-01-08 03:36:00,76.124,76.126,76.084,76.094,119460000.0
2008-01-08 03:39:00,76.137,76.137,76.125,76.125,10450000.0
2008-01-08 03:40:00,76.102,76.112,76.101,76.112,12990000.0
2008-01-08 03:41:00,76.107,76.116,76.107,76.116,86490000.0
2008-01-08 03:42:00,76.141,76.141,76.13,76.13,5070000.0
2008-01-08 03:45:00,76.143,76.148,76.14,76.141,82270000.0
2008-01-08 03:46:00,76.113,76.113,76.113,76.113,1320000.0
2008-01-08 03:47:00,76.111,76.118,76.11,76.116,56310000.0
2008-01-08 03:48:00,76.143,76.145,76.13,76.131,156980000.0
2008-01-08 03:49:00,76.136,76.136,76.118,76.118,149900000.0
2008-01-08 03:50:00,76.105,76.111,76.1,76.106,110690000.0
2008-01-08 03:51:00,76.143,76.143,76.12,76.12,109410000.0
2008-01-08 03:52:00,76.103,76.11,76.097,76.102,113870000.0
2008-01-08 03:53:00,76.097,76.115,76.097,76.114,116230000.0
2008-01-08 03:54:00,76.153,76.158,76.149,76.149,78300000.0
2008-01-08 03:55:00,76.117,76.149,76.117,76.138,15030000.0
2008-01-08 03:56:00,76.15,76.154,76.144,76.153,99030000.0
2008-01-08 03:57:00,76.169,76.193,76.166,76.193,109270000.0
2008-01-08 03:58:00,76.194,76.205,76.193,76.202,123780000.0
2008-01-08 03:59:00,76.198,76.211,76.198,76.199,86290000.0
2008-01-08 04:00:00,76.219,76.219,76.166,76.173,9210000.0
2008-01-08 04:01:00,76.186,76.186,76.179,76.179,133940000.0
2008-01-08 04:02:00,76.182,76.201,76.165,76.177,130210000.0
2008-01-08 04:03:00,76.209,76.209,76.169,76.179,77280000.0
2008-01-08 04:04:00,76.174,76.19,76.153,76.176,152210000.0
2008-01-08 04:05:00,76.187,76.187,76.171,76.171,125960000.0
2008-01-08 04:06:00,76.201,76.201,76.169,76.174,76940000.0
2008-01-08 04:07:00,76.161,76.167,76.16,76.16,51580000.0
2008-01-08 04:08:00,76.172,76.172,76.152,76.167,161540000.0
2008-01-08 04:09:00,76.195,76.195,76.155,76.158,143370000.0
2008-01-08 04:10:00,76.148,76.159,76.148,76.151,116440000.0
2008-01-08 04:11:00,76.158,76.163,76.148,76.148,98920000.0
2008-01-08 04:12:00,76.178,76.178,76.137,76.156,115770000.0
2008-01-08 04:13:00,76.145,76.17,76.144,76.164,124560000.0
2008-01-08 04:15:00,76.156,76.156,76.131,76.131,6010000.0
2008-01-08 04:16:00,76.125,76.157,76.125,76.157,10140000.0
2008-01-08 04:17:00,76.14,76.141,76.118,76.118,128240000.0
2008-01-08 04:18:00,76.154,76.158,76.15,76.151,82800000.0
2008-01-08 04:19:00,76.138,76.154,76.138,76.154,7930000.0
2008-01-08 04:20:00,76.137,76.146,76.137,76.139,168120000.0
2008-01-08 04:21:00,76.174,76.174,76.147,76.163,147060000.0
2008-01-08 04:22:00,76.143,76.145,76.134,76.144,127960000.0
2008-01-08 04:23:00,76.12,76.134,76.116,76.134,104990000.0
2008-01-08 04:24:00,76.139,76.139,76.111,76.133,107500000.0
2008-01-08 04:25:00,76.106,76.116,76.106,76.115,128450000.0
2008-01-08 04:26:00,76.128,76.169,76.128,76.169,85650000.0
2008-01-08 04:27:00,76.162,76.191,76.159,76.177,22940000.0
2008-01-08 04:28:00,76.175,76.211,76.175,76.199,13760000.0
2008-01-08 04:29:00,76.227,76.227,76.183,76.183,77050000.0
2008-01-08 04:30:00,76.204,76.204,76.173,76.178,16190000.0
2008-01-08 04:31:00,76.186,76.206,76.176,76.206,10740000.0
2008-01-08 04:32:00,76.201,76.207,76.176,76.179,75150000.0
2008-01-08 04:33:00,76.205,76.205,76.155,76.155,11160000.0
2008-01-08 04:34:00,76.167,76.187,76.167,76.187,114340000.0
2008-01-08 04:35:00,76.181,76.199,76.16,76.16,124690000.0
2008-01-08 04:36:00,76.191,76.202,76.164,76.202,81390000.0
2008-01-08 04:37:00,76.183,76.193,76.183,76.193,2820000.0
2008-01-08 04:38:00,76.168,76.203,76.168,76.203,78790000.0
2008-01-08 04:39:00,76.2,76.2,76.179,76.18,14270000.0
2008-01-08 04:40:00,76.206,76.212,76.206,76.207,127070000.0
2008-01-08 04:41:00,76.168,76.171,76.165,76.165,107670000.0
2008-01-08 04:42:00,76.177,76.199,76.177,76.182,115350000.0
2008-01-08 04:43:00,76.172,76.18,76.167,76.167,119480000.0
2008-01-08 04:45:00,76.224,76.224,76.219,76.219,3380000.0
2008-01-08 04:46:00,76.175,76.195,76.174,76.191,17490000.0
2008-01-08 04:47:00,76.196,76.23,76.195,76.2,87180000.0
2008-01-08 04:48:00,76.216,76.222,76.203,76.213,16130000.0
2008-01-08 04:49:00,76.226,76.238,76.225,76.225,12230000.0
2008-01-08 04:50:00,76.224,76.235,76.203,76.235,87240000.0
2008-01-08 04:51:00,76.226,76.226,76.194,76.196,19560000.0
2008-01-08 04:53:00,76.208,76.212,76.204,76.207,97570000.0
2008-01-08 04:54:00,76.226,76.226,76.199,76.199,113930000.0
2008-01-08 04:55:00,76.213,76.213,76.2,76.205,129850000.0
2008-01-08 04:56:00,76.235,76.24,76.219,76.238,80520000.0
2008-01-08 04:57:00,76.245,76.245,76.222,76.241,16200000.0
2008-01-08 04:58:00,76.216,76.231,76.212,76.212,117230000.0
2008-01-08 04:59:00,76.211,76.242,76.211,76.225,124570000.0
2008-01-08 05:00:00,76.253,76.259,76.25,76.251,74690000.0
2008-01-08 05:01:00,76.218,76.226,76.218,76.222,13390000.0
2008-01-08 05:02:00,76.225,76.231,76.221,76.221,79920000.0
2008-01-08 05:03:00,76.223,76.23,76.21,76.215,16610000.0
2008-01-08 05:04:00,76.209,76.212,76.192,76.192,52120000.0
2008-01-08 05:05:00,76.204,76.212,76.181,76.181,160370000.0
2008-01-08 05:06:00,76.213,76.213,76.177,76.2,144560000.0
2008-01-08 05:07:00,76.188,76.213,76.188,76.213,134250000.0
2008-01-08 05:08:00,76.2,76.218,76.2,76.211,113500000.0
2008-01-08 05:09:00,76.22,76.225,76.194,76.197,117450000.0
2008-01-08 05:10:00,76.194,76.2,76.192,76.195,114650000.0
2008-01-08 05:11:00,76.204,76.209,76.204,76.208,86820000.0
2008-01-08 05:12:00,76.217,76.217,76.199,76.204,9580000.0
2008-01-08 05:13:00,76.208,76.208,76.199,76.199,4130000.0
2008-01-08 05:14:00,76.215,76.215,76.185,76.185,155160000.0
2008-01-08 05:15:00,76.223,76.223,76.179,76.179,109080000.0
2008-01-08 05:16:00,76.184,76.189,76.182,76.182,71110000.0
2008-01-08 05:17:00,76.197,76.23,76.186,76.204,50370000.0
2008-01-08 05:18:00,76.252,76.252,76.209,76.213,157450000.0
2008-01-08 05:19:00,76.242,76.242,76.209,76.209,149830000.0
2008-01-08 05:20:00,76.218,76.226,76.218,76.226,130870000.0
2008-01-08 05:21:00,76.255,76.273,76.231,76.268,97610000.0
2008-01-08 05:22:00,76.235,76.258,76.234,76.237,110400000.0
2008-01-08 05:24:00,76.284,76.286,76.28,76.28,77840000.0
2008-01-08 05:25:00,76.233,76.233,76.212,76.212,10700000.0
2008-01-08 05:26:00,76.245,76.249,76.244,76.248,85620000.0
2008-01-08 05:27:00,76.247,76.247,76.229,76.229,9100000.0
2008-01-08 05:28:00,76.217,76.227,76.217,76.225,109630000.0
2008-01-08 05:29:00,76.267,76.267,76.256,76.257,96910000.0
2008-01-08 05:30:00,76.254,76.266,76.235,76.238,108530000.0
2008-01-08 05:31:00,76.231,76.259,76.231,76.259,119930000.0
2008-01-08 05:32:00,76.254,76.259,76.254,76.258,80820000.0
2008-01-08 05:33:00,76.255,76.26,76.255,76.255,4700000.0
2008-01-08 05:34:00,76.26,76.272,76.236,76.272,120380000.0
2008-01-08 05:35:00,76.251,76.27,76.251,76.27,100900000.0
2008-01-08 05:36:00,76.287,76.287,76.24,76.266,105720000.0
2008-01-08 05:37:00,76.285,76.285,76.276,76.277,118260000.0
2008-01-08 05:38:00,76.292,76.292,76.273,76.273,84120000.0
2008-01-08 05:39:00,76.27,76.27,76.258,76.258,2820000.0
2008-01-08 05:40:00,76.238,76.269,76.238,76.269,7320000.0
2008-01-08 05:41:00,76.259,76.261,76.257,76.259,97550000.0
2008-01-08 05:42:00,76.29,76.29,76.253,76.276,96640000.0
2008-01-08 05:43:00,76.257,76.257,76.248,76.255,96590000.0
2008-01-08 05:44:00,76.253,76.274,76.244,76.244,59190000.0
2008-01-08 05:45:00,76.284,76.284,76.244,76.252,92220000.0
2008-01-08 05:46:00,76.254,76.261,76.234,76.238,64620000.0
2008-01-08 05:47:00,76.232,76.26,76.232,76.26,58940000.0
2008-01-08 05:48:00,76.28,76.28,76.235,76.235,41100000.0
2008-01-08 05:49:00,76.24,76.259,76.235,76.24,37140000.0
2008-01-08 05:50:00,76.234,76.262,76.234,76.248,63850000.0
2008-01-08 05:51:00,76.245,76.245,76.222,76.222,100140000.0
2008-01-08 05:52:00,76.228,76.228,76.22,76.22,77260000.0
2008-01-08 05:53:00,76.23,76.251,76.214,76.23,127260000.0
2008-01-08 05:54:00,76.261,76.261,76.226,76.229,71340000.0
2008-01-08 05:55:00,76.225,76.262,76.225,76.25,112360000.0
2008-01-08 05:56:00,76.25,76.27,76.228,76.231,116130000.0
2008-01-08 05:57:00,76.264,76.264,76.214,76.214,98340000.0
2008-01-08 05:58:00,76.221,76.241,76.221,76.23,128870000.0
2008-01-08 05:59:00,76.209,76.244,76.209,76.244,139160000.0
2008-01-08 06:00:00,76.255,76.255,76.231,76.231,76810000.0
2008-01-08 06:01:00,76.242,76.265,76.236,76.265,146820000.0
2008-01-08 06:02:00,76.232,76.246,76.232,76.243,108990000.0
2008-01-08 06:03:00,76.264,76.269,76.259,76.259,71240000.0
2008-01-08 06:06:00,76.259,76.259,76.247,76.25,147000000.0
2008-01-08 06:07:00,76.217,76.254,76.212,76.254,123730000.0
2008-01-08 06:08:00,76.244,76.244,76.21,76.21,99040000.0
2008-01-08 06:09:00,76.212,76.23,76.188,76.214,105500000.0
2008-01-08 06:10:00,76.172,76.199,76.172,76.193,117800000.0
2008-01-08 06:11:00,76.165,76.169,76.164,76.168,83380000.0
2008-01-08 06:12:00,76.189,76.194,76.189,76.192,6950000.0
2008-01-08 06:13:00,76.161,76.185,76.159,76.185,137660000.0
2008-01-08 06:14:00,76.174,76.211,76.174,76.189,116240000.0
2008-01-08 06:15:00,76.22,76.22,76.186,76.191,79620000.0
2008-01-08 06:16:00,76.204,76.246,76.204,76.228,51240000.0
2008-01-08 06:17:00,76.22,76.259,76.22,76.232,148840000.0
2008-01-08 06:18:00,76.252,76.252,76.228,76.228,137680000.0
2008-01-08 06:19:00,76.217,76.243,76.217,76.222,115770000.0
2008-01-08 06:21:00,76.251,76.256,76.241,76.241,104240000.0
2008-01-08 06:22:00,76.233,76.233,76.198,76.198,117610000.0
2008-01-08 06:23:00,76.209,76.209,76.183,76.183,75220000.0
2008-01-08 06:24:00,76.203,76.212,76.195,76.196,21660000.0
2008-01-08 06:25:00,76.226,76.231,76.203,76.212,107380000.0
2008-01-08 06:26:00,76.224,76.224,76.204,76.218,93710000.0
2008-01-08 06:27:00,76.224,76.224,76.193,76.193,52870000.0
2008-01-08 06:28:00,76.213,76.242,76.208,76.242,94460000.0
2008-01-08 06:29:00,76.219,76.229,76.214,76.223,62530000.0
2008-01-08 06:30:00,76.253,76.253,76.217,76.23,56440000.0
2008-01-08 06:31:00,76.215,76.228,76.205,76.209,43580000.0
2008-01-08 06:32:00,76.199,76.207,76.199,76.207,38700000.0
2008-01-08 06:33:00,76.246,76.246,76.239,76.239,55430000.0
2008-01-08 06:35:00,76.203,76.234,76.203,76.234,70850000.0
2008-01-08 06:36:00,76.244,76.244,76.205,76.234,126540000.0
2008-01-08 06:37:00,76.207,76.232,76.207,76.232,78000000.0
2008-01-08 06:38:00,76.201,76.224,76.201,76.224,111530000.0
2008-01-08 06:39:00,76.245,76.245,76.204,76.23,111780000.0
2008-01-08 06:41:00,76.212,76.228,76.202,76.225,134090000.0
2008-01-08 06:42:00,76.226,76.226,76.219,76.219,126520000.0
2008-01-08 06:43:00,76.212,76.212,76.194,76.205,70980000.0
2008-01-08 06:44:00,76.176,76.178,76.17,76.178,138210000.0
2008-01-08 06:45:00,76.212,76.212,76.171,76.171,107300000.0
2008-01-08 06:46:00,76.188,76.196,76.187,76.189,69180000.0
2008-01-08 06:47:00,76.162,76.183,76.156,76.183,48010000.0
2008-01-08 06:48:00,76.184,76.192,76.172,76.188,152050000.0
2008-01-08 06:49:00,76.198,76.2,76.194,76.195,143960000.0
2008-01-08 06:50:00,76.206,76.208,76.2,76.201,116540000.0
2008-01-08 06:51:00,76.206,76.209,76.198,76.2,92030000.0
2008-01-08 06:52:00,76.198,76.198,76.17,76.183,108810000.0
2008-01-08 06:53:00,76.191,76.212,76.191,76.212,107880000.0
2008-01-08 06:54:00,76.212,76.216,76.2,76.2,76230000.0
2008-01-08 06:55:00,76.212,76.217,76.205,76.214,17160000.0
2008-01-08 06:57:00,76.223,76.223,76.193,76.193,80210000.0
2008-01-08 06:59:00,76.196,76.196,76.19,76.19,52480000.0
2008-01-08 07:00:00,76.23,76.23,76.188,76.215,56550000.0
2008-01-08 07:01:00,76.198,76.198,76.19,76.191,111200000.0
2008-01-08 07:02:00,76.203,76.224,76.194,76.224,97820000.0
2008-01-08 07:03:00,76.232,76.232,76.201,76.201,104820000.0
2008-01-08 07:04:00,76.207,76.215,76.203,76.215,72450000.0
2008-01-08 07:05:00,76.229,76.23,76.226,76.228,61770000.0
2008-01-08 07:06:00,76.234,76.234,76.206,76.224,65640000.0
2008-01-08 07:07:00,76.22,76.234,76.214,76.219,61860000.0
2008-01-08 07:08:00,76.21,76.227,76.21,76.227,55880000.0
2008-01-08 07:09:00,76.234,76.234,76.202,76.226,85450000.0
2008-01-08 07:10:00,76.198,76.199,76.197,76.197,67070000.0
2008-01-08 07:11:00,76.211,76.223,76.203,76.211,73240000.0
2008-01-08 07:12:00,76.233,76.233,76.213,76.228,64910000.0
2008-01-08 07:13:00,76.201,76.207,76.2,76.207,77690000.0
2008-01-08 07:14:00,76.198,76.201,76.197,76.197,76690000.0
2008-01-08 07:15:00,76.243,76.243,76.219,76.219,36890000.0
2008-01-08 07:17:00,76.206,76.213,76.196,76.201,99100000.0
2008-01-08 07:18:00,76.225,76.225,76.195,76.195,104330000.0
2008-01-08 07:19:00,76.201,76.213,76.196,76.213,92250000.0
2008-01-08 07:21:00,76.226,76.226,76.218,76.218,83860000.0
2008-01-08 07:22:00,76.194,76.204,76.194,76.195,60890000.0
2008-01-08 07:23:00,76.193,76.215,76.193,76.215,55510000.0
2008-01-08 07:24:00,76.212,76.212,76.19,76.19,36460000.0
2008-01-08 07:25:00,76.199,76.232,76.199,76.219,39160000.0
2008-01-08 07:26:00,76.222,76.244,76.222,76.244,58460000.0
2008-01-08 07:27:00,76.245,76.245,76.221,76.229,99730000.0
2008-01-08 07:28:00,76.218,76.242,76.218,76.242,64970000.0
2008-01-08 07:29:00,76.226,76.229,76.22,76.22,116060000.0
2008-01-08 07:30:00,76.258,76.263,76.236,76.263,79770000.0
2008-01-08 07:31:00,76.233,76.264,76.233,76.264,119000000.0
2008-01-08 07:32:00,76.253,76.272,76.246,76.25,103740000.0
2008-01-08 07:33:00,76.268,76.274,76.255,76.274,95060000.0
2008-01-08 07:34:00,76.26,76.288,76.256,76.263,114100000.0
2008-01-08 07:35:00,76.274,76.274,76.26,76.26,123590000.0
2008-01-08 07:36:00,76.281,76.281,76.252,76.252,61990000.0
2008-01-08 07:38:00,76.241,76.26,76.231,76.231,106360000.0
2008-01-08 07:39:00,76.263,76.263,76.244,76.251,62680000.0
2008-01-08 07:40:00,76.276,76.276,76.25,76.25,45620000.0
2008-01-08 07:41:00,76.257,76.259,76.256,76.259,136740000.0
2008-01-08 07:42:00,76.283,76.283,76.248,76.264,124100000.0
2008-01-08 07:43:00,76.231,76.257,76.231,76.239,110610000.0
2008-01-08 07:45:00,76.257,76.257,76.228,76.248,112350000.0
2008-01-08 07:46:00,76.222,76.252,76.222,76.235,111230000.0
2008-01-08 07:47:00,76.231,76.262,76.231,76.262,75680000.0
2008-01-08 07:48:00,76.271,76.271,76.249,76.271,9280000.0
2008-01-08 07:49:00,76.239,76.271,76.239,76.271,107350000.0
2008-01-08 07:50:00,76.257,76.276,76.257,76.276,76040000.0
2008-01-08 07:51:00,76.288,76.288,76.262,76.262,4360000.0
2008-01-08 07:52:00,76.246,76.254,76.243,76.25,109640000.0
2008-01-08 07:53:00,76.245,76.273,76.245,76.262,115670000.0
2008-01-08 07:54:00,76.272,76.275,76.267,76.275,81960000.0
2008-01-08 07:55:00,76.269,76.273,76.267,76.272,9610000.0
2008-01-08 07:56:00,76.27,76.27,76.238,76.248,96500000.0
2008-01-08 07:57:00,76.256,76.26,76.22,76.237,68160000.0
2008-01-08 07:58:00,76.217,76.217,76.21,76.211,72570000.0
2008-01-08 08:00:00,76.235,76.24,76.214,76.222,57280000.0
2008-01-08 08:01:00,76.226,76.245,76.223,76.245,75290000.0
2008-01-08 08:02:00,76.266,76.268,76.234,76.242,85940000.0
2008-01-08 08:03:00,76.248,76.275,76.245,76.275,75900000.0
2008-01-08 08:04:00,76.259,76.292,76.259,76.292,89570000.0
2008-01-08 08:05:00,76.276,76.299,76.25,76.25,60120000.0
2008-01-08 08:06:00,76.282,76.282,76.251,76.251,34110000.0
2008-01-08 08:08:00,76.256,76.258,76.25,76.258,61030000.0
2008-01-08 08:09:00,76.282,76.282,76.256,76.258,73630000.0
2008-01-08 08:10:00,76.249,76.268,76.249,76.258,39760000.0
2008-01-08 08:11:00,76.253,76.291,76.253,76.276,91950000.0
2008-01-08 08:12:00,76.302,76.302,76.275,76.282,123560000.0
2008-01-08 08:13:00,76.305,76.306,76.284,76.306,102430000.0
2008-01-08 08:14:00,76.281,76.302,76.281,76.302,48470000.0
2008-01-08 08:15:00,76.321,76.331,76.294,76.331,107140000.0
2008-01-08 08:16:00,76.324,76.361,76.324,76.349,84810000.0
2008-01-08 08:17:00,76.334,76.36,76.334,76.34,92190000.0
2008-01-08 08:18:00,76.352,76.352,76.317,76.329,24150000.0
2008-01-08 08:19:00,76.324,76.36,76.324,76.324,36840000.0
2008-01-08 08:20:00,76.336,76.363,76.328,76.333,44310000.0
2008-01-08 08:21:00,76.343,76.344,76.328,76.344,17280000.0
2008-01-08 08:22:00,76.322,76.361,76.322,76.361,51350000.0
2008-01-08 08:23:00,76.332,76.357,76.326,76.34,44750000.0
2008-01-08 08:24:00,76.347,76.369,76.325,76.325,38130000.0
2008-01-08 08:25:00,76.34,76.359,76.325,76.355,110950000.0
2008-01-08 08:26:00,76.319,76.339,76.319,76.339,57060000.0
2008-01-08 08:27:00,76.362,76.362,76.327,76.333,48630000.0
2008-01-08 08:28:00,76.363,76.363,76.325,76.338,51260000.0
2008-01-08 08:29:00,76.345,76.345,76.339,76.339,46310000.0
2008-01-08 08:30:00,76.352,76.352,76.315,76.315,79420000.0
2008-01-08 08:31:00,76.317,76.317,76.31,76.31,90540000.0
2008-01-08 08:32:00,76.317,76.317,76.31,76.31,99140000.0
2008-01-08 08:33:00,76.345,76.345,76.309,76.309,145720000.0
2008-01-08 08:34:00,76.296,76.305,76.296,76.305,46620000.0
2008-01-08 08:35:00,76.299,76.323,76.299,76.323,54610000.0
2008-01-08 08:36:00,76.344,76.344,76.306,76.326,46430000.0
2008-01-08 08:37:00,76.312,76.356,76.309,76.338,35550000.0
2008-01-08 08:38:00,76.361,76.388,76.354,76.354,38000000.0
2008-01-08 08:39:00,76.395,76.4,76.358,76.381,19760000.0
2008-01-08 08:40:00,76.41,76.41,76.356,76.356,21760000.0
2008-01-08 08:41:00,76.36,76.391,76.353,76.367,70100000.0
2008-01-08 08:42:00,76.364,76.364,76.335,76.363,36600000.0
2008-01-08 08:43:00,76.335,76.345,76.326,76.344,61190000.0
2008-01-08 08:44:00,76.364,76.364,76.344,76.351,31750000.0
2008-01-08 08:45:00,76.373,76.373,76.336,76.343,62130000.0
2008-01-08 08:46:00,76.357,76.363,76.337,76.347,41380000.0
2008-01-08 08:47:00,76.319,76.331,76.3,76.307,78370000.0
2008-01-08 08:48:00,76.3,76.323,76.278,76.289,81260000.0
2008-01-08 08:49:00,76.299,76.331,76.296,76.308,45350000.0
2008-01-08 08:51:00,76.319,76.319,76.266,76.28,20550000.0
2008-01-08 08:52:00,76.306,76.319,76.294,76.3,40490000.0
2008-01-08 08:53:00,76.308,76.324,76.278,76.283,77900000.0
2008-01-08 08:54:00,76.312,76.312,76.269,76.269,58310000.0
2008-01-08 08:55:00,76.295,76.303,76.284,76.303,41250000.0
2008-01-08 08:56:00,76.269,76.303,76.269,76.293,94940000.0
2008-01-08 08:57:00,76.28,76.302,76.267,76.298,80700000.0
2008-01-08 08:58:00,76.316,76.326,76.294,76.294,48540000.0
2008-01-08 08:59:00,76.296,76.297,76.291,76.297,42690000.0
2008-01-08 09:00:00,76.295,76.331,76.295,76.316,42350000.0
2008-01-08 09:01:00,76.328,76.342,76.323,76.342,88390000.0
2008-01-08 09:02:00,76.341,76.359,76.326,76.341,92410000.0
2008-01-08 09:03:00,76.355,76.363,76.337,76.363,69830000.0
2008-01-08 09:04:00,76.332,76.343,76.324,76.337,74040000.0
2008-01-08 09:05:00,76.306,76.314,76.303,76.314,61400000.0
2008-01-08 09:06:00,76.326,76.331,76.3,76.331,95930000.0
2008-01-08 09:07:00,76.303,76.319,76.289,76.298,63020000.0
2008-01-08 09:08:00,76.307,76.328,76.293,76.293,81080000.0
2008-01-08 09:09:00,76.298,76.327,76.29,76.291,69790000.0
2008-01-08 09:10:00,76.277,76.291,76.253,76.267,129450000.0
2008-01-08 09:11:00,76.279,76.3,76.268,76.293,98140000.0
2008-01-08 09:12:00,76.305,76.312,76.284,76.284,92510000.0
2008-01-08 09:13:00,76.298,76.302,76.285,76.302,95700000.0
2008-01-08 09:14:00,76.288,76.288,76.241,76.241,78200000.0
2008-01-08 09:15:00,76.27,76.27,76.241,76.241,77910000.0
2008-01-08 09:16:00,76.262,76.262,76.225,76.237,92370000.0
2008-01-08 09:17:00,76.259,76.259,76.219,76.247,64210000.0
2008-01-08 09:18:00,76.263,76.263,76.223,76.23,91210000.0
2008-01-08 09:19:00,76.258,76.258,76.248,76.248,64950000.0
2008-01-08 09:20:00,76.219,76.228,76.219,76.228,89730000.0
2008-01-08 09:21:00,76.243,76.243,76.201,76.221,64960000.0
2008-01-08 09:22:00,76.194,76.227,76.189,76.2,56460000.0
2008-01-08 09:23:00,76.212,76.232,76.198,76.228,87770000.0
2008-01-08 09:24:00,76.235,76.239,76.206,76.227,76560000.0
2008-01-08 09:25:00,76.239,76.239,76.208,76.22,95060000.0
2008-01-08 09:26:00,76.239,76.241,76.214,76.23,82370000.0
2008-01-08 09:27:00,76.236,76.238,76.229,76.235,120630000.0
2008-01-08 09:29:00,76.221,76.246,76.221,76.246,70380000.0
2008-01-08 09:30:00,76.243,76.243,76.207,76.233,89890000.0
2008-01-08 09:31:00,76.219,76.23,76.206,76.225,92130000.0
2008-01-08 09:32:00,76.232,76.232,76.18,76.192,87810000.0
2008-01-08 09:33:00,76.215,76.215,76.175,76.189,27840000.0
2008-01-08 09:34:00,76.196,76.201,76.165,76.198,49680000.0
2008-01-08 09:35:00,76.216,76.221,76.196,76.208,61560000.0
2008-01-08 09:36:00,76.228,76.24,76.214,76.22,66190000.0
2008-01-08 09:37:00,76.236,76.243,76.216,76.228,99360000.0
2008-01-08 09:38:00,76.245,76.271,76.231,76.231,128580000.0
2008-01-08 09:39:00,76.258,76.258,76.205,76.219,38410000.0
2008-01-08 09:40:00,76.189,76.21,76.18,76.186,59460000.0
2008-01-08 09:41:00,76.207,76.208,76.185,76.2,77740000.0
2008-01-08 09:42:00,76.227,76.236,76.199,76.22,102890000.0
2008-01-08 09:43:00,76.245,76.26,76.228,76.245,43180000.0
2008-01-08 09:44:00,76.265,76.316,76.26,76.297,72360000.0
2008-01-08 09:45:00,76.304,76.305,76.278,76.305,47580000.0
2008-01-08 09:46:00,76.301,76.322,76.292,76.306,78180000.0
2008-01-08 09:47:00,76.285,76.319,76.275,76.319,76670000.0
2008-01-08 09:48:00,76.3,76.33,76.296,76.3,43130000.0
2008-01-08 09:49:00,76.325,76.329,76.307,76.311,45140000.0
2008-01-08 09:50:00,76.301,76.311,76.286,76.293,63950000.0
2008-01-08 09:51:00,76.317,76.317,76.276,76.313,53820000.0
2008-01-08 09:52:00,76.302,76.307,76.283,76.301,48060000.0
2008-01-08 09:53:00,76.314,76.319,76.309,76.311,81790000.0
2008-01-08 09:54:00,76.321,76.321,76.286,76.293,94240000.0
2008-01-08 09:55:00,76.302,76.322,76.292,76.31,145430000.0
2008-01-08 09:56:00,76.326,76.326,76.296,76.323,74670000.0
2008-01-08 09:57:00,76.321,76.333,76.305,76.333,90050000.0
2008-01-08 09:58:00,76.327,76.33,76.312,76.312,38990000.0
2008-01-08 09:59:00,76.325,76.359,76.325,76.349,39370000.0
2008-01-08 10:00:00,76.343,76.369,76.343,76.352,47640000.0
2008-01-08 10:01:00,76.361,76.361,76.325,76.349,118660000.0
2008-01-08 10:02:00,76.324,76.356,76.324,76.338,93600000.0
2008-01-08 10:03:00,76.363,76.378,76.333,76.355,40830000.0
2008-01-08 10:04:00,76.371,76.393,76.367,76.393,44590000.0
2008-01-08 10:05:00,76.365,76.371,76.341,76.341,15600000.0
2008-01-08 10:06:00,76.349,76.36,76.329,76.349,60520000.0
2008-01-08 10:07:00,76.343,76.386,76.343,76.362,48970000.0
2008-01-08 10:08:00,76.369,76.4,76.361,76.361,88990000.0
2008-01-08 10:09:00,76.384,76.384,76.344,76.344,147760000.0
2008-01-08 10:10:00,76.347,76.347,76.34,76.34,56830000.0
2008-01-08 10:11:00,76.35,76.383,76.338,76.349,121190000.0
2008-01-08 10:12:00,76.373,76.373,76.336,76.341,103330000.0
2008-01-08 10:13:00,76.334,76.355,76.333,76.333,88150000.0
2008-01-08 10:14:00,76.341,76.359,76.331,76.347,74000000.0
2008-01-08 10:15:00,76.356,76.362,76.33,76.346,41700000.0
2008-01-08 10:16:00,76.339,76.344,76.332,76.339,30280000.0
2008-01-08 10:17:00,76.331,76.346,76.331,76.346,57720000.0
2008-01-08 10:18:00,76.366,76.366,76.362,76.362,35420000.0
2008-01-08 10:19:00,76.34,76.346,76.339,76.339,34220000.0
2008-01-08 10:20:00,76.335,76.362,76.328,76.362,42470000.0
2008-01-08 10:21:00,76.363,76.363,76.334,76.346,68020000.0
2008-01-08 10:22:00,76.363,76.363,76.34,76.349,105680000.0
2008-01-08 10:23:00,76.34,76.363,76.336,76.341,83710000.0
2008-01-08 10:24:00,76.365,76.365,76.334,76.346,72850000.0
2008-01-08 10:25:00,76.353,76.379,76.352,76.352,70970000.0
2008-01-08 10:26:00,76.34,76.362,76.34,76.349,139930000.0
2008-01-08 10:27:00,76.347,76.373,76.347,76.351,136500000.0
2008-01-08 10:28:00,76.357,76.361,76.336,76.346,138860000.0
2008-01-08 10:29:00,76.366,76.381,76.349,76.381,112090000.0
2008-01-08 10:30:00,76.386,76.422,76.368,76.398,58380000.0
2008-01-08 10:31:00,76.412,76.431,76.398,76.408,90100000.0
2008-01-08 10:32:00,76.421,76.45,76.42,76.421,78600000.0
2008-01-08 10:33:00,76.455,76.455,76.427,76.435,63190000.0
2008-01-08 10:34:00,76.412,76.434,76.412,76.427,78310000.0
2008-01-08 10:35:00,76.431,76.431,76.401,76.401,56000000.0
2008-01-08 10:36:00,76.436,76.436,76.429,76.429,51790000.0
2008-01-08 10:37:00,76.414,76.421,76.395,76.4,63500000.0
2008-01-08 10:38:00,76.399,76.418,76.387,76.399,110620000.0
2008-01-08 10:39:00,76.393,76.393,76.37,76.392,106370000.0
2008-01-08 10:40:00,76.382,76.382,76.36,76.369,121840000.0
2008-01-08 10:41:00,76.362,76.385,76.354,76.37,75850000.0
2008-01-08 10:42:00,76.383,76.402,76.374,76.398,73580000.0
2008-01-08 10:43:00,76.358,76.382,76.354,76.382,74500000.0
2008-01-08 10:44:00,76.351,76.389,76.351,76.386,70710000.0
2008-01-08 10:45:00,76.387,76.446,76.384,76.425,56220000.0
2008-01-08 10:46:00,76.456,76.458,76.427,76.431,91620000.0
2008-01-08 10:47:00,76.439,76.452,76.426,76.438,76890000.0
2008-01-08 10:48:00,76.464,76.464,76.442,76.442,66600000.0
2008-01-08 10:49:00,76.453,76.453,76.433,76.44,72830000.0
2008-01-08 10:50:00,76.448,76.448,76.43,76.43,84340000.0
2008-01-08 10:51:00,76.463,76.463,76.411,76.422,82110000.0
2008-01-08 10:52:00,76.41,76.439,76.41,76.432,38770000.0
2008-01-08 10:53:00,76.418,76.45,76.418,76.436,80930000.0
2008-01-08 10:54:00,76.466,76.48,76.446,76.453,88180000.0
2008-01-08 10:55:00,76.457,76.465,76.443,76.457,95750000.0
2008-01-08 10:56:00,76.456,76.463,76.441,76.45,84170000.0
2008-01-08 10:57:00,76.463,76.472,76.44,76.465,52870000.0
2008-01-08 10:58:00,76.463,76.483,76.448,76.469,83660000.0
2008-01-08 10:59:00,76.479,76.52,76.469,76.52,56250000.0
2008-01-08 11:00:00,76.537,76.537,76.508,76.511,57730000.0
2008-01-08 11:01:00,76.504,76.542,76.504,76.542,37910000.0
2008-01-08 11:02:00,76.528,76.552,76.517,76.552,39900000.0
2008-01-08 11:03:00,76.551,76.552,76.533,76.533,57930000.0
2008-01-08 11:04:00,76.531,76.538,76.477,76.514,83320000.0
2008-01-08 11:05:00,76.496,76.502,76.477,76.479,67750000.0
2008-01-08 11:06:00,76.493,76.538,76.491,76.515,111180000.0
2008-01-08 11:07:00,76.522,76.528,76.489,76.504,79510000.0
2008-01-08 11:08:00,76.48,76.513,76.48,76.483,112550000.0
2008-01-08 11:09:00,76.491,76.517,76.486,76.499,98020000.0
2008-01-08 11:10:00,76.502,76.524,76.492,76.492,102440000.0
2008-01-08 11:11:00,76.516,76.528,76.488,76.507,119920000.0
2008-01-08 11:12:00,76.503,76.531,76.503,76.517,122210000.0
2008-01-08 11:13:00,76.507,76.509,76.506,76.507,70250000.0
2008-01-08 11:14:00,76.503,76.525,76.503,76.525,131310000.0
2008-01-08 11:15:00,76.49,76.529,76.473,76.473,105580000.0
2008-01-08 11:16:00,76.475,76.485,76.456,76.485,65250000.0
2008-01-08 11:17:00,76.476,76.491,76.476,76.478,45060000.0
2008-01-08 11:18:00,76.521,76.521,76.464,76.464,153240000.0
2008-01-08 11:19:00,76.497,76.51,76.478,76.51,141250000.0
2008-01-08 11:20:00,76.497,76.514,76.493,76.514,103810000.0
2008-01-08 11:21:00,76.526,76.526,76.507,76.511,88210000.0
2008-01-08 11:22:00,76.512,76.517,76.491,76.515,101870000.0
2008-01-08 11:23:00,76.512,76.522,76.496,76.512,111210000.0
2008-01-08 11:24:00,76.502,76.513,76.483,76.513,75440000.0
2008-01-08 11:25:00,76.506,76.519,76.503,76.503,11840000.0
2008-01-08 11:26:00,76.507,76.515,76.481,76.481,102780000.0
2008-01-08 11:27:00,76.488,76.511,76.485,76.498,67450000.0
2008-01-08 11:28:00,76.469,76.482,76.453,76.453,48000000.0
2008-01-08 11:29:00,76.45,76.461,76.417,76.461,141680000.0
2008-01-08 11:30:00,76.457,76.484,76.431,76.466,131480000.0
2008-01-08 11:31:00,76.472,76.483,76.466,76.471,107990000.0
2008-01-08 11:32:00,76.487,76.499,76.478,76.478,91370000.0
2008-01-08 11:33:00,76.502,76.507,76.481,76.484,106750000.0
2008-01-08 11:34:00,76.498,76.52,76.498,76.499,116330000.0
2008-01-08 11:35:00,76.488,76.52,76.488,76.503,70040000.0
2008-01-08 11:36:00,76.517,76.517,76.499,76.509,12990000.0
2008-01-08 11:37:00,76.524,76.549,76.524,76.528,67470000.0
2008-01-08 11:38:00,76.545,76.551,76.525,76.532,81290000.0
2008-01-08 11:39:00,76.556,76.556,76.523,76.523,80050000.0
2008-01-08 11:40:00,76.55,76.55,76.502,76.502,126180000.0
2008-01-08 11:41:00,76.513,76.52,76.479,76.479,100580000.0
2008-01-08 11:42:00,76.491,76.522,76.491,76.492,92190000.0
2008-01-08 11:43:00,76.478,76.492,76.471,76.471,96740000.0
2008-01-08 11:44:00,76.471,76.471,76.427,76.431,78710000.0
2008-01-08 11:45:00,76.456,76.463,76.443,76.463,82890000.0
2008-01-08 11:46:00,76.457,76.479,76.445,76.445,99870000.0
2008-01-08 11:47:00,76.453,76.491,76.453,76.473,59760000.0
2008-01-08 11:48:00,76.504,76.504,76.457,76.472,99680000.0
2008-01-08 11:49:00,76.493,76.493,76.466,76.479,67000000.0
2008-01-08 11:50:00,76.47,76.478,76.47,76.473,101160000.0
2008-01-08 11:51:00,76.504,76.504,76.466,76.487,70160000.0
2008-01-08 11:52:00,76.471,76.491,76.464,76.486,62190000.0
2008-01-08 11:53:00,76.473,76.493,76.473,76.481,86910000.0
2008-01-08 11:54:00,76.516,76.54,76.497,76.526,79550000.0
2008-01-08 11:55:00,76.519,76.536,76.497,76.519,101010000.0
2008-01-08 11:56:00,76.527,76.527,76.505,76.505,82180000.0
2008-01-08 11:57:00,76.533,76.533,76.483,76.5,119960000.0
2008-01-08 11:58:00,76.489,76.512,76.484,76.498,96580000.0
2008-01-08 11:59:00,76.496,76.537,76.496,76.529,72350000.0
2008-01-08 12:00:00,76.545,76.545,76.515,76.527,80770000.0
2008-01-08 12:01:00,76.553,76.564,76.53,76.564,91410000.0
2008-01-08 12:02:00,76.534,76.573,76.534,76.573,80270000.0
2008-01-08 12:03:00,76.585,76.585,76.545,76.558,24540000.0
2008-01-08 12:04:00,76.57,76.59,76.544,76.544,50180000.0
2008-01-08 12:05:00,76.555,76.573,76.555,76.573,60450000.0
2008-01-08 12:06:00,76.587,76.587,76.58,76.581,70930000.0
2008-01-08 12:07:00,76.56,76.574,76.548,76.574,106240000.0
2008-01-08 12:08:00,76.564,76.676,76.564,76.653,128620000.0
2008-01-08 12:09:00,76.68,76.68,76.634,76.634,37630000.0
2008-01-08 12:10:00,76.647,76.657,76.628,76.645,58760000.0
2008-01-08 12:11:00,76.633,76.633,76.588,76.588,76790000.0
2008-01-08 12:12:00,76.612,76.612,76.558,76.573,94020000.0
2008-01-08 12:13:00,76.579,76.607,76.576,76.59,42300000.0
2008-01-08 12:14:00,76.577,76.582,76.555,76.561,72230000.0
2008-01-08 12:15:00,76.542,76.591,76.54,76.56,43400000.0
2008-01-08 12:16:00,76.543,76.582,76.541,76.541,80850000.0
2008-01-08 12:17:00,76.556,76.562,76.541,76.541,78900000.0
2008-01-08 12:18:00,76.575,76.575,76.568,76.568,45350000.0
2008-01-08 12:19:00,76.532,76.569,76.532,76.548,46120000.0
2008-01-08 12:20:00,76.572,76.572,76.537,76.537,68930000.0
2008-01-08 12:21:00,76.566,76.566,76.54,76.548,47190000.0
2008-01-08 12:22:00,76.575,76.583,76.554,76.574,47590000.0
2008-01-08 12:23:00,76.559,76.582,76.559,76.568,84620000.0
2008-01-08 12:24:00,76.595,76.595,76.573,76.588,95720000.0
2008-01-08 12:25:00,76.557,76.56,76.555,76.559,148270000.0
2008-01-08 12:26:00,76.577,76.577,76.547,76.573,70460000.0
2008-01-08 12:27:00,76.579,76.579,76.535,76.535,85150000.0
2008-01-08 12:28:00,76.518,76.537,76.513,76.528,32590000.0
2008-01-08 12:29:00,76.536,76.536,76.507,76.514,41370000.0
2008-01-08 12:30:00,76.506,76.553,76.506,76.553,42170000.0
2008-01-08 12:31:00,76.542,76.57,76.534,76.534,113130000.0
2008-01-08 12:32:00,76.538,76.538,76.527,76.53,97330000.0
2008-01-08 12:33:00,76.56,76.56,76.518,76.523,41840000.0
2008-01-08 12:34:00,76.514,76.541,76.514,76.53,40700000.0
2008-01-08 12:35:00,76.528,76.545,76.528,76.545,10900000.0
2008-01-08 12:36:00,76.547,76.57,76.536,76.556,67050000.0
2008-01-08 12:37:00,76.541,76.581,76.541,76.575,50700000.0
2008-01-08 12:38:00,76.561,76.582,76.561,76.571,93700000.0
2008-01-08 12:39:00,76.597,76.597,76.591,76.591,143820000.0
2008-01-08 12:40:00,76.576,76.577,76.569,76.569,55140000.0
2008-01-08 12:41:00,76.562,76.581,76.562,76.577,130330000.0
2008-01-08 12:42:00,76.591,76.591,76.552,76.571,107290000.0
2008-01-08 12:43:00,76.562,76.582,76.562,76.571,77390000.0
2008-01-08 12:44:00,76.557,76.569,76.546,76.558,72150000.0
2008-01-08 12:45:00,76.571,76.571,76.542,76.542,44380000.0
2008-01-08 12:46:00,76.528,76.536,76.528,76.536,34970000.0
2008-01-08 12:47:00,76.531,76.546,76.531,76.545,55790000.0
2008-01-08 12:48:00,76.561,76.561,76.512,76.513,31090000.0
2008-01-08 12:49:00,76.54,76.54,76.502,76.502,27550000.0
2008-01-08 12:50:00,76.518,76.551,76.509,76.551,47600000.0
2008-01-08 12:51:00,76.563,76.57,76.54,76.57,70600000.0
2008-01-08 12:52:00,76.547,76.567,76.526,76.556,102580000.0
2008-01-08 12:53:00,76.561,76.581,76.546,76.558,80810000.0
2008-01-08 12:54:00,76.577,76.577,76.537,76.543,81210000.0
2008-01-08 12:55:00,76.53,76.538,76.53,76.538,77630000.0
2008-01-08 12:56:00,76.528,76.537,76.528,76.537,138850000.0
2008-01-08 12:57:00,76.561,76.561,76.53,76.53,141270000.0
2008-01-08 12:58:00,76.523,76.551,76.523,76.544,134270000.0
2008-01-08 12:59:00,76.572,76.572,76.538,76.543,122960000.0
2008-01-08 13:00:00,76.561,76.561,76.536,76.551,52670000.0
2008-01-08 13:01:00,76.577,76.583,76.557,76.583,92920000.0
2008-01-08 13:02:00,76.57,76.583,76.559,76.569,78120000.0
2008-01-08 13:03:00,76.597,76.597,76.591,76.591,67320000.0
2008-01-08 13:05:00,76.562,76.594,76.562,76.594,58720000.0
2008-01-08 13:06:00,76.589,76.613,76.577,76.583,52620000.0
2008-01-08 13:07:00,76.572,76.582,76.561,76.561,57720000.0
2008-01-08 13:08:00,76.552,76.583,76.552,76.583,116510000.0
2008-01-08 13:09:00,76.588,76.588,76.579,76.579,95430000.0
2008-01-08 13:10:00,76.556,76.583,76.553,76.583,104340000.0
2008-01-08 13:11:00,76.552,76.582,76.552,76.579,80870000.0
2008-01-08 13:12:00,76.582,76.582,76.545,76.551,74740000.0
2008-01-08 13:13:00,76.543,76.57,76.543,76.557,74110000.0
2008-01-08 13:14:00,76.534,76.534,76.522,76.528,71870000.0
2008-01-08 13:15:00,76.56,76.56,76.514,76.523,55540000.0
2008-01-08 13:16:00,76.512,76.543,76.512,76.514,95960000.0
2008-01-08 13:17:00,76.518,76.519,76.517,76.517,62730000.0
2008-01-08 13:18:00,76.55,76.55,76.516,76.528,66920000.0
2008-01-08 13:19:00,76.538,76.543,76.516,76.543,71190000.0
2008-01-08 13:20:00,76.512,76.539,76.512,76.512,83250000.0
2008-01-08 13:21:00,76.54,76.54,76.501,76.501,74660000.0
2008-01-08 13:22:00,76.487,76.502,76.485,76.494,39000000.0
2008-01-08 13:23:00,76.499,76.5,76.471,76.471,76710000.0
2008-01-08 13:24:00,76.477,76.497,76.456,76.469,89630000.0
2008-01-08 13:25:00,76.462,76.492,76.462,76.492,93940000.0
2008-01-08 13:26:00,76.506,76.509,76.485,76.507,81410000.0
2008-01-08 13:27:00,76.516,76.517,76.496,76.517,53480000.0
2008-01-08 13:29:00,76.484,76.506,76.484,76.503,57030000.0
2008-01-08 13:30:00,76.516,76.516,76.482,76.506,56980000.0
2008-01-08 13:31:00,76.488,76.509,76.483,76.483,36860000.0
2008-01-08 13:32:00,76.508,76.513,76.502,76.509,37870000.0
2008-01-08 13:33:00,76.514,76.514,76.486,76.488,59880000.0
2008-01-08 13:34:00,76.485,76.508,76.474,76.481,87300000.0
2008-01-08 13:35:00,76.473,76.49,76.466,76.477,62310000.0
2008-01-08 13:36:00,76.47,76.503,76.447,76.47,111610000.0
2008-01-08 13:37:00,76.481,76.503,76.48,76.48,64360000.0
2008-01-08 13:38:00,76.495,76.499,76.478,76.482,109240000.0
2008-01-08 13:39:00,76.473,76.5,76.473,76.496,99200000.0
2008-01-08 13:40:00,76.505,76.505,76.481,76.481,89240000.0
2008-01-08 13:41:00,76.492,76.52,76.489,76.52,109730000.0
2008-01-08 13:42:00,76.522,76.522,76.498,76.515,111550000.0
2008-01-08 13:43:00,76.523,76.523,76.496,76.523,69000000.0
2008-01-08 13:44:00,76.493,76.515,76.493,76.515,129740000.0
2008-01-08 13:45:00,76.523,76.523,76.489,76.489,108080000.0
2008-01-08 13:46:00,76.48,76.522,76.48,76.522,67210000.0
2008-01-08 13:47:00,76.513,76.543,76.513,76.535,42030000.0
2008-01-08 13:48:00,76.543,76.544,76.515,76.544,144000000.0
2008-01-08 13:49:00,76.511,76.541,76.511,76.533,127360000.0
2008-01-08 13:51:00,76.542,76.542,76.482,76.482,89870000.0
2008-01-08 13:52:00,76.483,76.515,76.481,76.515,101180000.0
2008-01-08 13:54:00,76.513,76.513,76.485,76.505,70680000.0
2008-01-08 13:55:00,76.486,76.503,76.48,76.493,13570000.0
2008-01-08 13:57:00,76.514,76.514,76.485,76.49,93720000.0
2008-01-08 13:58:00,76.497,76.497,76.479,76.479,76520000.0
2008-01-08 13:59:00,76.509,76.509,76.507,76.508,76720000.0
2008-01-08 14:00:00,76.513,76.519,76.486,76.491,69570000.0
2008-01-08 14:01:00,76.517,76.52,76.517,76.519,83400000.0
2008-01-08 14:02:00,76.481,76.503,76.481,76.503,79040000.0
2008-01-08 14:03:00,76.517,76.517,76.498,76.498,42690000.0
2008-01-08 14:04:00,76.507,76.51,76.484,76.491,75530000.0
2008-01-08 14:05:00,76.484,76.524,76.484,76.524,91110000.0
2008-01-08 14:06:00,76.523,76.523,76.495,76.5,95170000.0
2008-01-08 14:07:00,76.516,76.516,76.487,76.493,84160000.0
2008-01-08 14:08:00,76.496,76.497,76.492,76.496,58280000.0
2008-01-08 14:09:00,76.524,76.524,76.488,76.507,85960000.0
2008-01-08 14:10:00,76.492,76.514,76.485,76.514,63200000.0
2008-01-08 14:11:00,76.497,76.5,76.472,76.472,59940000.0
2008-01-08 14:12:00,76.502,76.502,76.463,76.47,40470000.0
2008-01-08 14:13:00,76.478,76.479,76.477,76.478,32770000.0
2008-01-08 14:14:00,76.469,76.485,76.469,76.485,59880000.0
2008-01-08 14:15:00,76.496,76.5,76.469,76.469,98200000.0
2008-01-08 14:16:00,76.479,76.509,76.476,76.504,69170000.0
2008-01-08 14:17:00,76.471,76.496,76.471,76.496,126830000.0
2008-01-08 14:18:00,76.515,76.515,76.466,76.471,74000000.0
2008-01-08 14:19:00,76.48,76.48,76.424,76.424,114020000.0
2008-01-08 14:20:00,76.438,76.457,76.427,76.436,110410000.0
2008-01-08 14:21:00,76.436,76.466,76.411,76.433,94200000.0
2008-01-08 14:22:00,76.435,76.438,76.415,76.433,119220000.0
2008-01-08 14:23:00,76.408,76.428,76.399,76.415,123110000.0
2008-01-08 14:24:00,76.421,76.421,76.383,76.393,65040000.0
2008-01-08 14:25:00,76.429,76.445,76.413,76.445,132300000.0
2008-01-08 14:26:00,76.415,76.433,76.404,76.433,106580000.0
2008-01-08 14:27:00,76.439,76.439,76.394,76.401,68590000.0
2008-01-08 14:28:00,76.421,76.44,76.411,76.421,48610000.0
2008-01-08 14:29:00,76.432,76.463,76.432,76.441,150990000.0
2008-01-08 14:30:00,76.465,76.467,76.438,76.439,129740000.0
2008-01-08 14:31:00,76.429,76.461,76.429,76.454,110770000.0
2008-01-08 14:32:00,76.435,76.435,76.417,76.417,94610000.0
2008-01-08 14:33:00,76.443,76.46,76.432,76.46,112820000.0
2008-01-08 14:36:00,76.462,76.462,76.442,76.461,13530000.0
2008-01-08 14:37:00,76.456,76.469,76.456,76.461,11830000.0
2008-01-08 14:38:00,76.467,76.492,76.466,76.492,75110000.0
2008-01-08 14:39:00,76.52,76.52,76.486,76.493,50410000.0
2008-01-08 14:40:00,76.473,76.504,76.473,76.504,99190000.0
2008-01-08 14:41:00,76.494,76.517,76.489,76.492,64860000.0
2008-01-08 14:42:00,76.521,76.521,76.476,76.476,94220000.0
2008-01-08 14:43:00,76.466,76.481,76.46,76.467,95820000.0
2008-01-08 14:44:00,76.479,76.491,76.474,76.48,113960000.0
2008-01-08 14:45:00,76.514,76.514,76.482,76.498,46180000.0
2008-01-08 14:46:00,76.456,76.48,76.444,76.444,53010000.0
2008-01-08 14:47:00,76.432,76.474,76.432,76.474,99620000.0
2008-01-08 14:48:00,76.482,76.482,76.438,76.472,127110000.0
2008-01-08 14:49:00,76.446,76.485,76.446,76.468,103970000.0
2008-01-08 14:50:00,76.483,76.483,76.451,76.475,100060000.0
2008-01-08 14:51:00,76.474,76.474,76.436,76.474,87020000.0
2008-01-08 14:52:00,76.471,76.493,76.46,76.46,86600000.0
2008-01-08 14:53:00,76.449,76.496,76.449,76.496,114600000.0
2008-01-08 14:54:00,76.488,76.495,76.483,76.495,82000000.0
2008-01-08 14:55:00,76.506,76.513,76.486,76.499,64490000.0
2008-01-08 14:56:00,76.468,76.478,76.463,76.47,30660000.0
2008-01-08 14:57:00,76.495,76.495,76.467,76.495,56860000.0
2008-01-08 14:58:00,76.478,76.484,76.467,76.477,85110000.0
2008-01-08 14:59:00,76.47,76.489,76.466,76.479,67920000.0
2008-01-08 15:00:00,76.514,76.514,76.471,76.489,60220000.0
2008-01-08 15:01:00,76.475,76.49,76.463,76.485,96820000.0
2008-01-08 15:02:00,76.473,76.494,76.464,76.494,64360000.0
2008-01-08 15:03:00,76.504,76.504,76.482,76.504,80520000.0
2008-01-08 15:04:00,76.517,76.517,76.511,76.515,88150000.0
2008-01-08 15:05:00,76.474,76.502,76.474,76.502,71960000.0
2008-01-08 15:06:00,76.51,76.51,76.475,76.496,91730000.0
2008-01-08 15:07:00,76.48,76.507,76.477,76.48,62460000.0
2008-01-08 15:08:00,76.495,76.534,76.485,76.513,36100000.0
2008-01-08 15:09:00,76.557,76.577,76.53,76.577,80410000.0
2008-01-08 15:10:00,76.559,76.58,76.554,76.562,60040000.0
2008-01-08 15:11:00,76.552,76.578,76.552,76.575,81340000.0
2008-01-08 15:12:00,76.581,76.581,76.549,76.571,42580000.0
2008-01-08 15:13:00,76.552,76.576,76.546,76.576,83150000.0
2008-01-08 15:14:00,76.542,76.575,76.536,76.575,120620000.0
2008-01-08 15:15:00,76.567,76.587,76.53,76.53,106550000.0
2008-01-08 15:16:00,76.54,76.54,76.502,76.502,51670000.0
2008-01-08 15:17:00,76.523,76.523,76.493,76.515,99880000.0
2008-01-08 15:18:00,76.524,76.524,76.493,76.516,95030000.0
2008-01-08 15:19:00,76.481,76.501,76.472,76.472,87360000.0
2008-01-08 15:20:00,76.471,76.478,76.449,76.473,29750000.0
2008-01-08 15:21:00,76.484,76.484,76.427,76.427,40310000.0
2008-01-08 15:22:00,76.433,76.448,76.424,76.424,43090000.0
2008-01-08 15:23:00,76.428,76.444,76.411,76.411,102950000.0
2008-01-08 15:24:00,76.453,76.453,76.418,76.445,52570000.0
2008-01-08 15:25:00,76.41,76.433,76.403,76.403,46620000.0
2008-01-08 15:26:00,76.391,76.419,76.386,76.408,42650000.0
2008-01-08 15:27:00,76.424,76.424,76.405,76.407,110830000.0
2008-01-08 15:28:00,76.433,76.448,76.408,76.445,63010000.0
2008-01-08 15:29:00,76.43,76.466,76.424,76.457,50510000.0
2008-01-08 15:30:00,76.47,76.502,76.466,76.487,53060000.0
2008-01-08 15:31:00,76.444,76.456,76.428,76.429,45200000.0
2008-01-08 15:32:00,76.421,76.461,76.421,76.457,80180000.0
2008-01-08 15:33:00,76.485,76.485,76.438,76.457,103580000.0
2008-01-08 15:34:00,76.424,76.446,76.424,76.446,105080000.0
2008-01-08 15:35:00,76.432,76.432,76.397,76.397,143610000.0
2008-01-08 15:36:00,76.415,76.428,76.392,76.401,50000000.0
2008-01-08 15:37:00,76.424,76.432,76.411,76.432,51750000.0
2008-01-08 15:38:00,76.411,76.43,76.411,76.429,41420000.0
2008-01-08 15:39:00,76.428,76.428,76.395,76.411,35170000.0
2008-01-08 15:40:00,76.401,76.412,76.383,76.412,40060000.0
2008-01-08 15:41:00,76.381,76.398,76.374,76.375,21240000.0
2008-01-08 15:42:00,76.42,76.42,76.325,76.325,19760000.0
2008-01-08 15:43:00,76.326,76.337,76.297,76.3,72840000.0
2008-01-08 15:44:00,76.324,76.331,76.288,76.316,38410000.0
2008-01-08 15:45:00,76.327,76.332,76.307,76.311,68200000.0
2008-01-08 15:46:00,76.325,76.333,76.308,76.326,32200000.0
2008-01-08 15:47:00,76.341,76.356,76.318,76.349,66720000.0
2008-01-08 15:48:00,76.363,76.363,76.301,76.301,41370000.0
2008-01-08 15:49:00,76.306,76.322,76.285,76.293,78590000.0
2008-01-08 15:50:00,76.307,76.333,76.305,76.309,84380000.0
2008-01-08 15:51:00,76.343,76.343,76.301,76.31,42180000.0
2008-01-08 15:52:00,76.329,76.329,76.302,76.315,41390000.0
2008-01-08 15:53:00,76.306,76.317,76.29,76.29,17810000.0
2008-01-08 15:54:00,76.328,76.328,76.258,76.258,40280000.0
2008-01-08 15:55:00,76.266,76.266,76.228,76.234,83460000.0
2008-01-08 15:56:00,76.239,76.255,76.225,76.255,63590000.0
2008-01-08 15:57:00,76.263,76.263,76.245,76.257,36850000.0
2008-01-08 15:58:00,76.23,76.242,76.209,76.209,100530000.0
2008-01-08 15:59:00,76.217,76.218,76.209,76.217,81280000.0
2008-01-08 16:00:00,76.243,76.247,76.188,76.21,42610000.0
2008-01-08 16:01:00,76.176,76.178,76.172,76.176,39330000.0
2008-01-08 16:02:00,76.191,76.191,76.133,76.136,38160000.0
2008-01-08 16:03:00,76.145,76.164,76.124,76.144,86820000.0
2008-01-08 16:04:00,76.14,76.148,76.14,76.146,99610000.0
2008-01-08 16:05:00,76.14,76.149,76.14,76.148,66070000.0
2008-01-08 16:06:00,76.162,76.183,76.162,76.175,65980000.0
2008-01-08 16:07:00,76.15,76.162,76.149,76.151,60200000.0
2008-01-08 16:08:00,76.153,76.168,76.137,76.141,106550000.0
2008-01-08 16:09:00,76.166,76.17,76.152,76.156,59060000.0
2008-01-08 16:10:00,76.15,76.179,76.147,76.148,81780000.0
2008-01-08 16:11:00,76.163,76.163,76.132,76.153,74940000.0
2008-01-08 16:12:00,76.174,76.174,76.145,76.15,126310000.0
2008-01-08 16:13:00,76.159,76.183,76.154,76.158,102090000.0
2008-01-08 16:14:00,76.183,76.183,76.144,76.144,87950000.0
2008-01-08 16:15:00,76.161,76.168,76.112,76.112,100380000.0
2008-01-08 16:16:00,76.139,76.15,76.099,76.13,85410000.0
2008-01-08 16:17:00,76.136,76.156,76.125,76.144,86940000.0
2008-01-08 16:18:00,76.18,76.18,76.157,76.175,93570000.0
2008-01-08 16:19:00,76.167,76.17,76.152,76.152,62050000.0
2008-01-08 16:20:00,76.162,76.188,76.157,76.177,86360000.0
2008-01-08 16:21:00,76.204,76.204,76.165,76.17,67280000.0
2008-01-08 16:22:00,76.158,76.181,76.155,76.162,97240000.0
2008-01-08 16:23:00,76.175,76.21,76.175,76.207,70440000.0
2008-01-08 16:24:00,76.221,76.221,76.186,76.193,65710000.0
2008-01-08 16:25:00,76.204,76.238,76.2,76.212,83810000.0
2008-01-08 16:26:00,76.227,76.23,76.195,76.219,80770000.0
2008-01-08 16:27:00,76.248,76.267,76.228,76.254,99500000.0
2008-01-08 16:28:00,76.246,76.261,76.231,76.231,83550000.0
2008-01-08 16:29:00,76.245,76.25,76.223,76.245,127700000.0
2008-01-08 16:30:00,76.245,76.251,76.207,76.251,107090000.0
2008-01-08 16:31:00,76.265,76.274,76.246,76.274,75020000.0
2008-01-08 16:32:00,76.258,76.272,76.246,76.258,86780000.0
2008-01-08 16:33:00,76.273,76.273,76.217,76.238,94660000.0
2008-01-08 16:34:00,76.229,76.251,76.224,76.236,81180000.0
2008-01-08 16:35:00,76.234,76.259,76.234,76.248,31170000.0
2008-01-08 16:36:00,76.275,76.279,76.223,76.243,43910000.0
2008-01-08 16:37:00,76.225,76.27,76.225,76.247,66600000.0
2008-01-08 16:38:00,76.239,76.257,76.224,76.232,59630000.0
2008-01-08 16:39:00,76.255,76.269,76.237,76.258,100140000.0
2008-01-08 16:40:00,76.285,76.297,76.259,76.297,133180000.0
2008-01-08 16:41:00,76.317,76.325,76.293,76.315,43470000.0
2008-01-08 16:42:00,76.316,76.34,76.316,76.331,59680000.0
2008-01-08 16:43:00,76.331,76.357,76.331,76.355,76950000.0
2008-01-08 16:44:00,76.353,76.377,76.34,76.343,101630000.0
2008-01-08 16:45:00,76.361,76.361,76.32,76.322,40290000.0
2008-01-08 16:46:00,76.31,76.331,76.291,76.31,73660000.0
2008-01-08 16:47:00,76.331,76.331,76.282,76.3,42330000.0
2008-01-08 16:48:00,76.318,76.321,76.306,76.321,72520000.0
2008-01-08 16:49:00,76.306,76.329,76.296,76.302,77500000.0
2008-01-08 16:50:00,76.322,76.322,76.279,76.296,43340000.0
2008-01-08 16:51:00,76.303,76.303,76.267,76.287,50090000.0
2008-01-08 16:52:00,76.272,76.298,76.267,76.294,68420000.0
2008-01-08 16:53:00,76.283,76.283,76.254,76.266,50770000.0
2008-01-08 16:54:00,76.29,76.29,76.255,76.266,46850000.0
2008-01-08 16:55:00,76.253,76.271,76.236,76.243,82770000.0
2008-01-08 16:56:00,76.234,76.269,76.234,76.234,100390000.0
2008-01-08 16:57:00,76.253,76.253,76.217,76.239,148470000.0
2008-01-08 16:58:00,76.211,76.23,76.205,76.205,67950000.0
2008-01-08 16:59:00,76.207,76.213,76.194,76.208,77200000.0
2008-01-08 17:00:00,76.191,76.205,76.133,76.2,32170000.0
2008-01-08 17:01:00,76.188,76.256,76.188,76.246,40410000.0
2008-01-08 17:02:00,76.235,76.279,76.234,76.234,52290000.0
2008-01-08 17:03:00,76.225,76.297,76.225,76.295,115980000.0
2008-01-08 17:04:00,76.316,76.329,76.3,76.319,88060000.0
2008-01-08 17:05:00,76.315,76.353,76.315,76.352,40730000.0
2008-01-08 17:06:00,76.352,76.385,76.352,76.375,41370000.0
2008-01-08 17:07:00,76.38,76.408,76.38,76.408,11080000.0
2008-01-08 17:08:00,76.398,76.421,76.385,76.385,54460000.0
2008-01-08 17:09:00,76.39,76.421,76.387,76.393,54850000.0
2008-01-08 17:10:00,76.377,76.396,76.366,76.378,89710000.0
2008-01-08 17:11:00,76.39,76.411,76.385,76.399,140280000.0
2008-01-08 17:12:00,76.415,76.415,76.369,76.371,58750000.0
2008-01-08 17:13:00,76.38,76.419,76.379,76.403,127410000.0
2008-01-08 17:14:00,76.405,76.464,76.405,76.464,108320000.0
2008-01-08 17:15:00,76.457,76.469,76.444,76.444,84990000.0
2008-01-08 17:16:00,76.455,76.455,76.434,76.437,82440000.0
2008-01-08 17:17:00,76.427,76.439,76.416,76.418,45270000.0
2008-01-08 17:18:00,76.444,76.444,76.412,76.412,30700000.0
2008-01-08 17:19:00,76.404,76.454,76.404,76.452,54580000.0
2008-01-08 17:20:00,76.434,76.47,76.434,76.459,30660000.0
2008-01-08 17:21:00,76.462,76.462,76.423,76.446,27180000.0
2008-01-08 17:22:00,76.428,76.52,76.428,76.52,44920000.0
2008-01-08 17:23:00,76.515,76.553,76.515,76.529,70100000.0
2008-01-08 17:24:00,76.542,76.558,76.495,76.522,102240000.0
2008-01-08 17:25:00,76.502,76.502,76.463,76.463,81970000.0
2008-01-08 17:26:00,76.468,76.475,76.443,76.453,67700000.0
2008-01-08 17:27:00,76.444,76.478,76.442,76.451,79980000.0
2008-01-08 17:28:00,76.457,76.469,76.444,76.457,139890000.0
2008-01-08 17:29:00,76.47,76.473,76.445,76.455,136660000.0
2008-01-08 17:30:00,76.45,76.472,76.446,76.456,138750000.0
2008-01-08 17:31:00,76.483,76.483,76.446,76.458,116550000.0
2008-01-08 17:32:00,76.424,76.43,76.406,76.43,54020000.0
2008-01-08 17:33:00,76.413,76.449,76.413,76.439,92950000.0
2008-01-08 17:34:00,76.437,76.507,76.437,76.486,80850000.0
2008-01-08 17:35:00,76.508,76.508,76.478,76.504,70480000.0
2008-01-08 17:36:00,76.522,76.522,76.485,76.5,79390000.0
2008-01-08 17:37:00,76.493,76.524,76.493,76.513,62410000.0
2008-01-08 17:38:00,76.484,76.518,76.484,76.505,57500000.0
2008-01-08 17:39:00,76.543,76.551,76.51,76.519,60490000.0
2008-01-08 17:40:00,76.543,76.543,76.512,76.543,102930000.0
2008-01-08 17:41:00,76.527,76.532,76.512,76.512,97600000.0
2008-01-08 17:42:00,76.541,76.541,76.505,76.51,120600000.0
2008-01-08 17:43:00,76.528,76.569,76.512,76.56,77430000.0
2008-01-08 17:44:00,76.562,76.579,76.547,76.574,73730000.0
2008-01-08 17:45:00,76.588,76.591,76.565,76.569,67650000.0
2008-01-08 17:46:00,76.587,76.611,76.585,76.59,63020000.0
2008-01-08 17:47:00,76.573,76.587,76.534,76.56,52430000.0
2008-01-08 17:48:00,76.531,76.559,76.528,76.543,99070000.0
2008-01-08 17:49:00,76.531,76.562,76.531,76.546,71010000.0
2008-01-08 17:50:00,76.534,76.542,76.508,76.526,69630000.0
2008-01-08 17:51:00,76.551,76.551,76.516,76.536,68530000.0
2008-01-08 17:52:00,76.549,76.562,76.538,76.541,75320000.0
2008-01-08 17:53:00,76.528,76.56,76.527,76.529,71540000.0
2008-01-08 17:54:00,76.562,76.562,76.537,76.538,37180000.0
2008-01-08 17:55:00,76.53,76.541,76.526,76.528,71670000.0
2008-01-08 17:56:00,76.555,76.555,76.533,76.533,93130000.0
2008-01-08 17:57:00,76.547,76.547,76.507,76.513,90880000.0
2008-01-08 17:58:00,76.527,76.535,76.51,76.528,96610000.0
2008-01-08 17:59:00,76.526,76.579,76.526,76.548,55600000.0
2008-01-08 18:00:00,76.564,76.575,76.513,76.537,91760000.0
2008-01-08 18:01:00,76.525,76.526,76.486,76.489,59650000.0
2008-01-08 18:02:00,76.487,76.536,76.487,76.509,48110000.0
2008-01-08 18:03:00,76.542,76.542,76.469,76.473,41630000.0
2008-01-08 18:04:00,76.464,76.491,76.464,76.476,39450000.0
2008-01-08 18:05:00,76.485,76.485,76.41,76.413,53840000.0
2008-01-08 18:06:00,76.438,76.443,76.408,76.411,93240000.0
2008-01-08 18:07:00,76.398,76.429,76.379,76.392,68640000.0
2008-01-08 18:08:00,76.383,76.419,76.383,76.39,117860000.0
2008-01-08 18:09:00,76.427,76.447,76.398,76.425,75360000.0
2008-01-08 18:10:00,76.434,76.447,76.413,76.413,113230000.0
2008-01-08 18:11:00,76.419,76.43,76.394,76.401,100360000.0
2008-01-08 18:12:00,76.419,76.419,76.365,76.365,94710000.0
2008-01-08 18:13:00,76.354,76.388,76.354,76.361,113040000.0
2008-01-08 18:14:00,76.367,76.37,76.352,76.357,116180000.0
2008-01-08 18:15:00,76.345,76.377,76.321,76.329,65320000.0
2008-01-08 18:16:00,76.346,76.353,76.318,76.33,131850000.0
2008-01-08 18:17:00,76.345,76.354,76.307,76.327,101820000.0
2008-01-08 18:18:00,76.33,76.334,76.287,76.334,68940000.0
2008-01-08 18:19:00,76.302,76.319,76.295,76.309,51450000.0
2008-01-08 18:20:00,76.335,76.341,76.317,76.341,140700000.0
2008-01-08 18:21:00,76.35,76.35,76.311,76.311,129880000.0
2008-01-08 18:22:00,76.301,76.331,76.301,76.315,118890000.0
2008-01-08 18:23:00,76.326,76.341,76.315,76.335,90450000.0
2008-01-08 18:24:00,76.343,76.343,76.317,76.336,102730000.0
2008-01-08 18:25:00,76.329,76.357,76.316,76.357,107210000.0
2008-01-08 18:26:00,76.345,76.357,76.334,76.349,68510000.0
2008-01-08 18:27:00,76.379,76.379,76.342,76.353,13270000.0
2008-01-08 18:28:00,76.374,76.374,76.327,76.333,100560000.0
2008-01-08 18:29:00,76.336,76.343,76.304,76.304,73440000.0
2008-01-08 18:30:00,76.306,76.335,76.27,76.292,78850000.0
2008-01-08 18:31:00,76.277,76.29,76.254,76.27,73170000.0
2008-01-08 18:32:00,76.284,76.288,76.258,76.284,78820000.0
2008-01-08 18:33:00,76.268,76.294,76.257,76.294,75320000.0
2008-01-08 18:34:00,76.284,76.284,76.247,76.25,37220000.0
2008-01-08 18:35:00,76.245,76.297,76.244,76.283,88170000.0
2008-01-08 18:36:00,76.316,76.321,76.295,76.309,89170000.0
2008-01-08 18:37:00,76.276,76.295,76.264,76.277,98450000.0
2008-01-08 18:38:00,76.267,76.294,76.265,76.28,83870000.0
2008-01-08 18:39:00,76.312,76.312,76.277,76.297,57330000.0
2008-01-08 18:40:00,76.311,76.311,76.276,76.297,92240000.0
2008-01-08 18:41:00,76.284,76.311,76.279,76.293,56690000.0
2008-01-08 18:42:00,76.302,76.302,76.269,76.283,53800000.0
2008-01-08 18:43:00,76.27,76.289,76.257,76.276,36850000.0
2008-01-08 18:44:00,76.283,76.283,76.255,76.255,34070000.0
2008-01-08 18:45:00,76.272,76.272,76.225,76.247,55540000.0
2008-01-08 18:46:00,76.251,76.251,76.212,76.212,96440000.0
2008-01-08 18:47:00,76.2,76.24,76.198,76.22,67390000.0
2008-01-08 18:48:00,76.249,76.249,76.21,76.211,111950000.0
2008-01-08 18:49:00,76.202,76.232,76.202,76.208,73360000.0
2008-01-08 18:50:00,76.22,76.229,76.196,76.213,107090000.0
2008-01-08 18:51:00,76.251,76.268,76.216,76.245,99560000.0
2008-01-08 18:52:00,76.256,76.277,76.234,76.234,95080000.0
2008-01-08 18:53:00,76.254,76.254,76.217,76.235,128630000.0
2008-01-08 18:54:00,76.251,76.251,76.225,76.23,118670000.0
2008-01-08 18:55:00,76.238,76.267,76.219,76.234,68520000.0
2008-01-08 18:56:00,76.226,76.236,76.203,76.236,129310000.0
2008-01-08 18:57:00,76.253,76.27,76.222,76.27,94310000.0
2008-01-08 18:58:00,76.28,76.28,76.238,76.273,65780000.0
2008-01-08 18:59:00,76.269,76.293,76.261,76.261,46090000.0
2008-01-08 19:00:00,76.277,76.29,76.233,76.233,150550000.0
2008-01-08 19:01:00,76.242,76.262,76.242,76.244,132700000.0
2008-01-08 19:02:00,76.236,76.249,76.222,76.222,110480000.0
2008-01-08 19:03:00,76.253,76.253,76.2,76.2,97500000.0
2008-01-08 19:04:00,76.215,76.238,76.206,76.209,103060000.0
2008-01-08 19:05:00,76.212,76.212,76.19,76.19,111030000.0
2008-01-08 19:06:00,76.221,76.234,76.183,76.232,75530000.0
2008-01-08 19:07:00,76.21,76.232,76.202,76.232,11830000.0
2008-01-08 19:08:00,76.22,76.262,76.218,76.262,104400000.0
2008-01-08 19:09:00,76.265,76.291,76.24,76.259,65450000.0
2008-01-08 19:10:00,76.269,76.276,76.246,76.252,45970000.0
2008-01-08 19:11:00,76.276,76.284,76.264,76.279,136370000.0
2008-01-08 19:12:00,76.296,76.309,76.277,76.302,130260000.0
2008-01-08 19:13:00,76.321,76.321,76.289,76.291,114690000.0
2008-01-08 19:14:00,76.278,76.289,76.278,76.283,89560000.0
2008-01-08 19:15:00,76.304,76.316,76.282,76.316,112390000.0
2008-01-08 19:16:00,76.304,76.319,76.304,76.308,103120000.0
2008-01-08 19:17:00,76.296,76.319,76.296,76.302,76490000.0
2008-01-08 19:18:00,76.313,76.313,76.294,76.312,15060000.0
2008-01-08 19:19:00,76.305,76.305,76.286,76.292,14320000.0
2008-01-08 19:20:00,76.313,76.313,76.297,76.309,11270000.0
2008-01-08 19:21:00,76.318,76.318,76.294,76.303,10140000.0
2008-01-08 19:22:00,76.283,76.321,76.283,76.321,12010000.0
2008-01-08 19:23:00,76.303,76.333,76.303,76.333,10330000.0
2008-01-08 19:24:00,76.342,76.342,76.299,76.312,11460000.0
2008-01-08 19:25:00,76.291,76.313,76.291,76.313,10540000.0
2008-01-08 19:26:00,76.306,76.316,76.302,76.302,15610000.0
2008-01-08 19:27:00,76.315,76.331,76.299,76.331,12600000.0
2008-01-08 19:28:00,76.309,76.341,76.308,76.334,13190000.0
2008-01-08 19:29:00,76.332,76.342,76.331,76.331,10900000.0
2008-01-08 19:30:00,76.339,76.349,76.332,76.332,20120000.0
2008-01-08 19:31:00,76.318,76.328,76.29,76.298,15850000.0
2008-01-08 19:32:00,76.294,76.323,76.294,76.316,77030000.0
2008-01-08 19:33:00,76.319,76.319,76.276,76.276,10940000.0
2008-01-08 19:34:00,76.271,76.294,76.263,76.263,54570000.0
2008-01-08 19:35:00,76.272,76.288,76.268,76.281,14100000.0
2008-01-08 19:36:00,76.302,76.302,76.274,76.288,15780000.0
2008-01-08 19:38:00,76.278,76.288,76.264,76.264,9620000.0
2008-01-08 19:39:00,76.295,76.295,76.272,76.272,20130000.0
2008-01-08 19:40:00,76.288,76.288,76.28,76.286,11640000.0
2008-01-08 19:41:00,76.254,76.269,76.247,76.261,14380000.0
2008-01-08 19:42:00,76.274,76.274,76.252,76.252,59820000.0
2008-01-08 19:43:00,76.266,76.274,76.255,76.255,32330000.0
2008-01-08 19:44:00,76.267,76.268,76.257,76.268,16420000.0
2008-01-08 19:45:00,76.283,76.283,76.25,76.25,17350000.0
2008-01-08 19:46:00,76.271,76.273,76.255,76.273,17220000.0
2008-01-08 19:47:00,76.276,76.302,76.276,76.293,17500000.0
2008-01-08 19:48:00,76.321,76.33,76.299,76.33,15850000.0
2008-01-08 19:49:00,76.327,76.349,76.313,76.349,10380000.0
2008-01-08 19:50:00,76.345,76.365,76.345,76.349,16370000.0
2008-01-08 19:51:00,76.382,76.382,76.349,76.364,14290000.0
2008-01-08 19:52:00,76.363,76.382,76.363,76.372,13940000.0
2008-01-08 19:53:00,76.379,76.408,76.379,76.408,16380000.0
2008-01-08 19:54:00,76.412,76.412,76.36,76.36,124590000.0
2008-01-08 19:55:00,76.368,76.368,76.341,76.355,24840000.0
2008-01-08 19:56:00,76.361,76.361,76.337,76.347,17130000.0
2008-01-08 19:57:00,76.348,76.372,76.346,76.365,112400000.0
2008-01-08 19:58:00,76.337,76.364,76.323,76.364,16910000.0
2008-01-08 19:59:00,76.344,76.351,76.334,76.351,10890000.0
2008-01-08 20:00:00,76.355,76.355,76.333,76.336,12580000.0
2008-01-08 20:01:00,76.305,76.319,76.305,76.31,9210000.0
2008-01-08 20:02:00,76.331,76.331,76.308,76.317,21450000.0
2008-01-08 20:03:00,76.338,76.341,76.317,76.341,12020000.0
2008-01-08 20:04:00,76.314,76.33,76.303,76.303,19040000.0
2008-01-08 20:05:00,76.337,76.378,76.321,76.355,14350000.0
2008-01-08 20:06:00,76.411,76.411,76.331,76.339,19570000.0
2008-01-08 20:07:00,76.372,76.432,76.372,76.403,107190000.0
2008-01-08 20:08:00,76.401,76.426,76.401,76.412,85110000.0
2008-01-08 20:09:00,76.399,76.399,76.38,76.38,3800000.0
2008-01-08 20:10:00,76.38,76.408,76.38,76.408,127680000.0
2008-01-08 20:11:00,76.399,76.406,76.381,76.39,107250000.0
2008-01-08 20:12:00,76.4,76.436,76.383,76.436,119220000.0
2008-01-08 20:13:00,76.414,76.443,76.399,76.423,81720000.0
2008-01-08 20:14:00,76.388,76.419,76.388,76.404,32920000.0
2008-01-08 20:15:00,76.394,76.433,76.386,76.394,29810000.0
2008-01-08 20:16:00,76.412,76.412,76.341,76.341,91560000.0
2008-01-08 20:17:00,76.351,76.393,76.351,76.377,119930000.0
2008-01-08 20:18:00,76.398,76.398,76.365,76.372,81370000.0
2008-01-08 20:19:00,76.38,76.38,76.346,76.349,97230000.0
2008-01-08 20:20:00,76.334,76.347,76.313,76.313,115460000.0
2008-01-08 20:21:00,76.349,76.359,76.322,76.343,86770000.0
2008-01-08 20:22:00,76.367,76.384,76.36,76.377,94270000.0
2008-01-08 20:23:00,76.395,76.401,76.367,76.4,91430000.0
2008-01-08 20:24:00,76.404,76.404,76.372,76.389,68390000.0
2008-01-08 20:25:00,76.356,76.366,76.352,76.359,89570000.0
2008-01-08 20:26:00,76.377,76.411,76.377,76.384,124110000.0
2008-01-08 20:27:00,76.414,76.434,76.405,76.434,49840000.0
2008-01-08 20:28:00,76.448,76.459,76.435,76.44,117900000.0
2008-01-08 20:29:00,76.452,76.476,76.447,76.459,77710000.0
2008-01-08 20:30:00,76.476,76.482,76.413,76.421,110590000.0
2008-01-08 20:31:00,76.42,76.424,76.394,76.424,115370000.0
2008-01-08 20:32:00,76.412,76.425,76.398,76.413,99310000.0
2008-01-08 20:33:00,76.422,76.422,76.387,76.391,56470000.0
2008-01-08 20:34:00,76.398,76.406,76.386,76.391,64470000.0
2008-01-08 20:35:00,76.406,76.406,76.389,76.397,87470000.0
2008-01-08 20:36:00,76.401,76.401,76.375,76.4,10360000.0
2008-01-08 20:37:00,76.398,76.413,76.392,76.392,87380000.0
2008-01-08 20:38:00,76.405,76.405,76.376,76.396,58460000.0
2008-01-08 20:39:00,76.386,76.386,76.356,76.369,12080000.0
2008-01-08 20:40:00,76.381,76.396,76.367,76.368,16600000.0
2008-01-08 20:41:00,76.396,76.404,76.375,76.404,90150000.0
2008-01-08 20:42:00,76.414,76.414,76.375,76.396,72690000.0
2008-01-08 20:43:00,76.385,76.403,76.385,76.403,58820000.0
2008-01-08 20:44:00,76.396,76.416,76.383,76.393,49310000.0
2008-01-08 20:45:00,76.418,76.427,76.399,76.402,69970000.0
2008-01-08 20:46:00,76.385,76.413,76.385,76.413,11500000.0
2008-01-08 20:47:00,76.387,76.401,76.384,76.397,120060000.0
2008-01-08 20:48:00,76.413,76.443,76.396,76.443,109070000.0
2008-01-08 20:49:00,76.412,76.439,76.411,76.411,93870000.0
2008-01-08 20:50:00,76.429,76.442,76.412,76.434,101630000.0
2008-01-08 20:51:00,76.438,76.439,76.417,76.425,52950000.0
2008-01-08 20:52:00,76.437,76.441,76.422,76.437,98910000.0
2008-01-08 20:53:00,76.455,76.457,76.433,76.449,65160000.0
2008-01-08 20:54:00,76.457,76.457,76.44,76.452,9860000.0
2008-01-08 20:55:00,76.43,76.461,76.43,76.431,10560000.0
2008-01-08 20:56:00,76.44,76.473,76.433,76.458,86000000.0
2008-01-08 20:57:00,76.455,76.455,76.399,76.399,13030000.0
2008-01-08 20:58:00,76.411,76.441,76.411,76.418,144140000.0
2008-01-08 20:59:00,76.443,76.471,76.433,76.471,92180000.0
2008-01-08 21:00:00,76.479,76.479,76.445,76.453,97080000.0
2008-01-08 21:01:00,76.455,76.472,76.445,76.456,98220000.0
2008-01-08 21:02:00,76.478,76.479,76.453,76.459,99700000.0
2008-01-08 21:03:00,76.472,76.473,76.444,76.444,129560000.0
2008-01-08 21:04:00,76.456,76.456,76.432,76.44,79810000.0
2008-01-08 21:05:00,76.432,76.443,76.432,76.443,71370000.0
2008-01-08 21:06:00,76.454,76.46,76.424,76.46,56660000.0
2008-01-08 21:07:00,76.476,76.476,76.468,76.468,7180000.0
2008-01-08 21:08:00,76.466,76.52,76.458,76.52,182560000.0
2008-01-08 21:09:00,76.537,76.537,76.504,76.536,121970000.0
2008-01-08 21:10:00,76.529,76.546,76.529,76.542,85480000.0
2008-01-08 21:11:00,76.533,76.562,76.524,76.551,86560000.0
2008-01-08 21:12:00,76.591,76.6,76.572,76.581,11550000.0
2008-01-08 21:13:00,76.575,76.584,76.554,76.554,11280000.0
2008-01-08 21:14:00,76.557,76.567,76.538,76.538,113630000.0
2008-01-08 21:15:00,76.562,76.562,76.539,76.555,17460000.0
2008-01-08 21:16:00,76.547,76.559,76.541,76.557,12700000.0
2008-01-08 21:17:00,76.524,76.54,76.524,76.539,129340000.0
2008-01-08 21:18:00,76.543,76.543,76.497,76.497,105620000.0
2008-01-08 21:19:00,76.513,76.53,76.513,76.53,5460000.0
2008-01-08 21:20:00,76.52,76.544,76.516,76.544,60400000.0
2008-01-08 21:21:00,76.548,76.548,76.521,76.526,9010000.0
2008-01-08 21:22:00,76.515,76.541,76.511,76.541,14510000.0
2008-01-08 21:23:00,76.554,76.554,76.545,76.553,79920000.0
2008-01-08 21:24:00,76.563,76.563,76.528,76.544,92220000.0
2008-01-08 21:25:00,76.552,76.555,76.546,76.546,87530000.0
2008-01-08 21:26:00,76.553,76.553,76.515,76.534,82430000.0
2008-01-08 21:27:00,76.534,76.543,76.507,76.543,98070000.0
2008-01-08 21:28:00,76.521,76.542,76.513,76.513,101500000.0
2008-01-08 21:29:00,76.525,76.531,76.506,76.517,69720000.0
2008-01-08 21:30:00,76.54,76.54,76.515,76.528,93660000.0
2008-01-08 21:31:00,76.515,76.518,76.513,76.516,66540000.0
2008-01-08 21:32:00,76.506,76.529,76.497,76.507,106250000.0
2008-01-08 21:33:00,76.532,76.532,76.489,76.496,98870000.0
2008-01-08 21:34:00,76.487,76.511,76.486,76.506,110100000.0
2008-01-08 21:35:00,76.491,76.524,76.491,76.517,60220000.0
2008-01-08 21:36:00,76.512,76.512,76.492,76.492,30770000.0
2008-01-08 21:37:00,76.482,76.493,76.459,76.459,94540000.0
2008-01-08 21:38:00,76.468,76.485,76.466,76.485,79050000.0
2008-01-08 21:39:00,76.491,76.492,76.452,76.483,69510000.0
2008-01-08 21:40:00,76.442,76.487,76.442,76.482,95400000.0
2008-01-08 21:41:00,76.459,76.471,76.452,76.471,115840000.0
2008-01-08 21:42:00,76.487,76.487,76.449,76.458,60060000.0
2008-01-08 21:43:00,76.447,76.468,76.422,76.422,98220000.0
2008-01-08 21:44:00,76.445,76.451,76.424,76.424,61990000.0
2008-01-08 21:45:00,76.453,76.453,76.432,76.432,96970000.0
2008-01-08 21:46:00,76.413,76.433,76.383,76.393,104170000.0
2008-01-08 21:47:00,76.379,76.383,76.358,76.359,87170000.0
2008-01-08 21:48:00,76.39,76.393,76.354,76.393,69160000.0
2008-01-08 21:49:00,76.388,76.399,76.366,76.389,46060000.0
2008-01-08 21:50:00,76.408,76.408,76.375,76.387,131250000.0
2008-01-08 21:51:00,76.386,76.391,76.366,76.366,104700000.0
2008-01-08 21:52:00,76.374,76.374,76.338,76.37,111550000.0
2008-01-08 21:53:00,76.348,76.382,76.336,76.368,125720000.0
2008-01-08 21:54:00,76.385,76.405,76.359,76.361,142270000.0
2008-01-08 21:55:00,76.361,76.397,76.358,76.383,19390000.0
2008-01-08 21:56:00,76.372,76.409,76.372,76.405,101680000.0
2008-01-08 21:57:00,76.4,76.4,76.357,76.359,7910000.0
2008-01-08 21:58:00,76.35,76.375,76.344,76.353,17400000.0
2008-01-08 21:59:00,76.373,76.373,76.335,76.335,86040000.0
2008-01-08 22:00:00,76.34,76.363,76.337,76.34,114230000.0
2008-01-08 22:01:00,76.331,76.35,76.331,76.346,70610000.0
2008-01-08 22:02:00,76.357,76.366,76.354,76.359,84800000.0
2008-01-08 22:03:00,76.385,76.385,76.342,76.343,87680000.0
2008-01-08 22:04:00,76.33,76.337,76.33,76.331,61830000.0
2008-01-08 22:05:00,76.318,76.328,76.318,76.328,120080000.0
2008-01-08 22:06:00,76.343,76.362,76.335,76.362,70550000.0
2008-01-08 22:07:00,76.356,76.364,76.353,76.358,62210000.0
2008-01-08 22:08:00,76.348,76.356,76.343,76.356,113800000.0
2008-01-08 22:09:00,76.363,76.363,76.341,76.341,3010000.0
2008-01-08 22:10:00,76.334,76.334,76.304,76.308,92860000.0
2008-01-08 22:11:00,76.295,76.304,76.293,76.296,75030000.0
2008-01-08 22:12:00,76.319,76.319,76.26,76.266,59550000.0
2008-01-08 22:13:00,76.277,76.281,76.271,76.271,8630000.0
2008-01-08 22:14:00,76.28,76.295,76.276,76.277,61790000.0
2008-01-08 22:15:00,76.311,76.311,76.253,76.265,95010000.0
2008-01-08 22:16:00,76.26,76.28,76.26,76.261,107690000.0
2008-01-08 22:17:00,76.247,76.259,76.224,76.224,116540000.0
2008-01-08 22:18:00,76.254,76.254,76.235,76.238,52090000.0
2008-01-08 22:19:00,76.247,76.247,76.221,76.221,56610000.0
2008-01-08 22:20:00,76.205,76.207,76.2,76.207,99600000.0
2008-01-08 22:21:00,76.239,76.239,76.197,76.209,134890000.0
2008-01-08 22:22:00,76.214,76.214,76.186,76.19,106810000.0
2008-01-08 22:23:00,76.174,76.183,76.15,76.15,100110000.0
2008-01-08 22:24:00,76.143,76.178,76.103,76.103,80880000.0
2008-01-08 22:25:00,76.069,76.077,76.052,76.063,93560000.0
2008-01-08 22:26:00,76.053,76.082,76.042,76.076,112300000.0
2008-01-08 22:27:00,76.086,76.086,75.991,75.991,9210000.0
2008-01-08 22:28:00,76.011,76.041,75.998,76.036,64040000.0
2008-01-08 22:29:00,76.033,76.057,76.033,76.057,28880000.0
2008-01-08 22:30:00,76.092,76.092,76.049,76.059,62840000.0
2008-01-08 22:31:00,76.071,76.102,76.071,76.102,86700000.0
2008-01-08 22:32:00,76.104,76.126,76.104,76.126,66420000.0
2008-01-08 22:33:00,76.154,76.154,76.123,76.14,70210000.0
2008-01-08 22:34:00,76.132,76.137,76.132,76.137,90390000.0
2008-01-08 22:35:00,76.129,76.152,76.126,76.132,58030000.0
2008-01-08 22:36:00,76.147,76.147,76.104,76.104,4510000.0
2008-01-08 22:37:00,76.08,76.102,76.074,76.079,83610000.0
2008-01-08 22:38:00,76.07,76.085,76.062,76.085,64220000.0
2008-01-08 22:39:00,76.112,76.112,76.084,76.097,95890000.0
2008-01-08 22:40:00,76.085,76.093,76.08,76.093,69790000.0
2008-01-08 22:41:00,76.11,76.126,76.101,76.107,39780000.0
2008-01-08 22:42:00,76.151,76.151,76.09,76.09,68870000.0
2008-01-08 22:43:00,76.078,76.11,76.078,76.09,59830000.0
2008-01-08 22:44:00,76.075,76.075,76.064,76.075,79100000.0
2008-01-08 22:45:00,76.07,76.115,76.064,76.065,37420000.0
2008-01-08 22:46:00,76.048,76.053,76.026,76.031,87200000.0
2008-01-08 22:47:00,76.019,76.021,76.004,76.015,117680000.0
2008-01-08 22:48:00,76.042,76.042,76.001,76.002,114760000.0
2008-01-08 22:49:00,75.996,76.007,75.982,75.991,19710000.0
2008-01-08 22:50:00,75.979,75.984,75.972,75.983,107500000.0
2008-01-08 22:51:00,76.029,76.05,76.003,76.05,82520000.0
2008-01-08 22:52:00,76.067,76.067,76.045,76.049,89690000.0
2008-01-08 22:53:00,76.04,76.051,76.013,76.013,29910000.0
2008-01-08 22:54:00,76.038,76.039,76.015,76.037,37690000.0
2008-01-08 22:55:00,76.026,76.026,75.983,75.983,40960000.0
2008-01-08 22:56:00,75.985,76.007,75.985,75.989,8870000.0
2008-01-08 22:57:00,76.003,76.003,75.971,75.976,9590000.0
2008-01-08 22:58:00,75.973,76.001,75.967,75.993,40950000.0
2008-01-08 22:59:00,76.009,76.013,75.993,76.006,40280000.0
2008-01-08 23:00:00,76.005,76.04,76.005,76.008,111590000.0
2008-01-08 23:01:00,75.996,76.003,75.989,75.998,56790000.0
2008-01-08 23:02:00,76.006,76.008,76.0,76.006,48650000.0
2008-01-08 23:03:00,76.031,76.031,75.994,76.002,51550000.0
2008-01-08 23:04:00,76.008,76.02,76.003,76.006,41960000.0
2008-01-08 23:05:00,75.995,75.995,75.982,75.991,77170000.0
2008-01-08 23:06:00,76.012,76.012,75.976,75.997,92540000.0
2008-01-08 23:07:00,76.005,76.005,75.991,75.993,101350000.0
2008-01-08 23:08:00,76.013,76.013,75.95,75.95,150420000.0
2008-01-08 23:09:00,75.979,75.979,75.96,75.963,45420000.0
2008-01-08 23:10:00,75.943,75.952,75.94,75.947,55900000.0
2008-01-08 23:11:00,75.955,75.962,75.95,75.95,42950000.0
2008-01-08 23:12:00,75.974,75.974,75.941,75.941,31890000.0
2008-01-08 23:13:00,75.929,75.951,75.92,75.92,43880000.0
2008-01-08 23:14:00,75.903,75.92,75.895,75.9,22220000.0
2008-01-08 23:15:00,75.892,75.917,75.892,75.899,19960000.0
2008-01-08 23:16:00,75.905,75.905,75.891,75.892,74150000.0
2008-01-08 23:17:00,75.914,75.914,75.893,75.899,37090000.0
2008-01-08 23:18:00,75.925,75.925,75.9,75.9,73070000.0
2008-01-08 23:19:00,75.907,75.911,75.893,75.911,34460000.0
2008-01-08 23:20:00,75.926,75.926,75.912,75.924,65770000.0
2008-01-08 23:21:00,75.954,75.954,75.938,75.939,40150000.0
2008-01-08 23:22:00,75.927,75.93,75.926,75.928,80890000.0
2008-01-08 23:23:00,75.934,75.936,75.927,75.927,86140000.0
2008-01-08 23:24:00,75.962,75.962,75.926,75.928,44500000.0
2008-01-08 23:25:00,75.916,75.917,75.915,75.917,39420000.0
2008-01-08 23:27:00,75.943,75.943,75.916,75.923,38960000.0
2008-01-08 23:28:00,75.907,75.907,75.899,75.899,94100000.0
2008-01-08 23:29:00,75.891,75.896,75.891,75.896,57210000.0
2008-01-08 23:30:00,75.917,75.917,75.891,75.891,4510000.0
2008-01-08 23:31:00,75.886,75.886,75.879,75.885,106300000.0
2008-01-08 23:32:00,75.881,75.89,75.879,75.889,80500000.0
2008-01-08 23:33:00,75.914,75.914,75.887,75.892,46550000.0
2008-01-08 23:34:00,75.881,75.886,75.881,75.881,41690000.0
2008-01-08 23:35:00,75.887,75.887,75.881,75.881,36030000.0
2008-01-08 23:36:00,75.915,75.917,75.907,75.907,98210000.0
2008-01-08 23:37:00,75.887,75.89,75.887,75.888,99900000.0
2008-01-08 23:39:00,75.913,75.913,75.895,75.895,4580000.0
2008-01-08 23:40:00,75.896,75.9,75.895,75.896,55450000.0
2008-01-08 23:41:00,75.887,75.896,75.887,75.896,94110000.0
2008-01-08 23:42:00,75.913,75.913,75.889,75.889,57780000.0
2008-01-08 23:43:00,75.894,75.902,75.882,75.896,80880000.0
2008-01-08 23:44:00,75.909,75.915,75.9,75.9,73790000.0
2008-01-08 23:45:00,75.926,75.926,75.912,75.917,120330000.0
2008-01-08 23:46:00,75.901,75.917,75.901,75.914,97310000.0
2008-01-08 23:47:00,75.906,75.914,75.901,75.901,93080000.0
2008-01-08 23:48:00,75.925,75.925,75.9,75.9,97990000.0
2008-01-08 23:49:00,75.905,75.905,75.898,75.898,82760000.0
2008-01-08 23:50:00,75.908,75.916,75.908,75.916,85000000.0
2008-01-08 23:51:00,75.932,75.932,75.921,75.928,100390000.0
2008-01-08 23:52:00,75.938,75.94,75.937,75.938,61830000.0
2008-01-08 23:53:00,75.997,75.997,75.981,75.981,93170000.0
2008-01-08 23:54:00,76.012,76.012,75.964,75.964,67020000.0
2008-01-08 23:55:00,75.948,75.954,75.939,75.95,94440000.0
2008-01-08 23:56:00,75.944,75.947,75.942,75.942,67090000.0
2008-01-08 23:57:00,75.975,75.975,75.944,75.944,62060000.0
2008-01-08 23:58:00,75.948,75.949,75.947,75.949,87850000.0
2008-01-09 00:00:00,75.966,75.966,75.945,75.945,97520000.0
2008-01-09 00:03:00,75.983,75.983,75.956,75.968,95290000.0
2008-01-09 00:04:00,75.978,75.978,75.969,75.969,68860000.0
2008-01-09 00:05:00,75.975,75.975,75.953,75.953,81520000.0
2008-01-09 00:06:00,75.978,75.978,75.956,75.957,8720000.0
2008-01-09 00:07:00,75.942,75.942,75.923,75.928,80800000.0
2008-01-09 00:08:00,75.922,75.934,75.922,75.928,27870000.0
2008-01-09 00:09:00,75.953,75.953,75.926,75.942,47220000.0
2008-01-09 00:10:00,75.93,75.937,75.93,75.937,69380000.0
2008-01-09 00:12:00,75.949,75.949,75.936,75.936,3940000.0
2008-01-09 00:13:00,75.915,75.915,75.88,75.894,12020000.0
2008-01-09 00:14:00,75.905,75.906,75.897,75.906,38940000.0
2008-01-09 00:15:00,75.892,75.919,75.889,75.897,15100000.0
2008-01-09 00:16:00,75.895,75.895,75.892,75.892,3010000.0
2008-01-09 00:17:00,75.878,75.885,75.872,75.885,102490000.0
2008-01-09 00:18:00,75.909,75.909,75.889,75.89,13560000.0
2008-01-09 00:19:00,75.9,75.906,75.899,75.899,16380000.0
2008-01-09 00:20:00,75.907,75.907,75.9,75.9,43040000.0
2008-01-09 00:21:00,75.934,75.934,75.906,75.909,79600000.0
2008-01-09 00:23:00,75.92,75.926,75.92,75.923,39760000.0
2008-01-09 00:24:00,75.952,75.952,75.923,75.938,43390000.0
2008-01-09 00:25:00,75.947,75.947,75.939,75.947,56190000.0
2008-01-09 00:26:00,75.918,75.918,75.915,75.916,43330000.0
2008-01-09 00:27:00,75.943,75.945,75.938,75.938,45160000.0
2008-01-09 00:29:00,75.927,75.927,75.921,75.927,84700000.0
2008-01-09 00:30:00,75.96,75.96,75.937,75.937,8500000.0
2008-01-09 00:31:00,75.93,75.935,75.93,75.93,8840000.0
2008-01-09 00:32:00,75.938,75.938,75.931,75.936,72610000.0
2008-01-09 00:33:00,75.967,75.967,75.944,75.95,29520000.0
2008-01-09 00:34:00,75.938,75.945,75.932,75.932,11660000.0
2008-01-09 00:35:00,75.937,75.937,75.929,75.929,41950000.0
2008-01-09 00:36:00,75.952,75.952,75.935,75.947,13800000.0
2008-01-09 00:37:00,75.961,75.964,75.946,75.949,15240000.0
2008-01-09 00:39:00,75.977,75.977,75.971,75.971,6390000.0
2008-01-09 00:40:00,75.956,75.956,75.934,75.937,15270000.0
2008-01-09 00:41:00,75.947,75.948,75.939,75.947,59570000.0
2008-01-09 00:42:00,75.972,75.972,75.931,75.931,10350000.0
2008-01-09 00:43:00,75.941,75.945,75.941,75.941,8460000.0
2008-01-09 00:45:00,75.948,75.948,75.935,75.935,6570000.0
2008-01-09 00:46:00,75.937,75.937,75.93,75.937,50560000.0
2008-01-09 00:48:00,75.956,75.956,75.942,75.942,102720000.0
2008-01-09 00:49:00,75.929,75.943,75.92,75.92,90250000.0
2008-01-09 00:50:00,75.922,75.934,75.92,75.934,51710000.0
2008-01-09 00:51:00,75.964,75.965,75.959,75.961,32520000.0
2008-01-09 00:52:00,75.949,75.95,75.947,75.948,68140000.0
2008-01-09 00:54:00,75.976,75.976,75.969,75.969,39090000.0
2008-01-09 00:57:00,75.96,75.96,75.943,75.943,6570000.0
2008-01-09 00:58:00,75.942,75.942,75.932,75.932,6200000.0
2008-01-09 00:59:00,75.937,75.94,75.935,75.938,78700000.0
2008-01-09 01:00:00,75.964,75.964,75.953,75.953,5450000.0
2008-01-09 01:01:00,75.959,75.967,75.959,75.967,148060000.0
2008-01-09 01:03:00,75.992,75.992,75.982,75.982,4690000.0
2008-01-09 01:04:00,75.957,75.963,75.951,75.963,117220000.0
2008-01-09 01:06:00,75.996,75.996,75.99,75.991,53770000.0
2008-01-09 01:09:00,76.007,76.007,76.0,76.0,53720000.0
2008-01-09 01:11:00,75.978,75.984,75.971,75.971,45570000.0
2008-01-09 01:12:00,76.01,76.01,75.987,75.993,10890000.0
2008-01-09 01:13:00,75.99,75.996,75.99,75.996,5830000.0
2008-01-09 01:14:00,75.993,76.006,75.991,76.006,84600000.0
2008-01-09 01:15:00,76.027,76.027,76.007,76.01,8080000.0
2008-01-09 01:16:00,76.017,76.018,76.011,76.011,67290000.0
2008-01-09 01:17:00,76.001,76.008,76.001,76.001,61610000.0
2008-01-09 01:18:00,76.014,76.014,76.003,76.003,2630000.0
2008-01-09 01:20:00,75.979,75.98,75.977,75.978,49000000.0
2008-01-09 01:21:00,76.0,76.0,75.987,75.987,10560000.0
2008-01-09 01:22:00,75.995,75.995,75.993,75.993,3050000.0
2008-01-09 01:23:00,75.979,75.986,75.979,75.986,69540000.0
2008-01-09 01:24:00,76.01,76.01,75.959,75.965,62480000.0
2008-01-09 01:25:00,75.949,75.966,75.949,75.966,81310000.0
2008-01-09 01:26:00,75.978,75.98,75.977,75.978,73130000.0
2008-01-09 01:27:00,76.006,76.006,75.997,75.997,34630000.0
2008-01-09 01:28:00,75.988,75.99,75.986,75.989,73770000.0
2008-01-09 01:29:00,75.999,75.999,75.991,75.992,81380000.0
2008-01-09 01:30:00,76.004,76.004,75.978,75.981,85580000.0
2008-01-09 01:31:00,75.97,75.975,75.97,75.975,84490000.0
2008-01-09 01:32:00,75.969,75.976,75.969,75.976,51180000.0
2008-01-09 01:33:00,76.005,76.005,75.982,75.982,81140000.0
2008-01-09 01:34:00,75.97,75.975,75.96,75.962,55840000.0
2008-01-09 01:35:00,75.946,75.946,75.941,75.946,52160000.0
2008-01-09 01:36:00,75.964,75.964,75.942,75.958,37650000.0
2008-01-09 01:37:00,75.948,75.95,75.948,75.95,2850000.0
2008-01-09 01:38:00,75.939,75.939,75.936,75.938,56660000.0
2008-01-09 01:39:00,75.962,75.962,75.922,75.922,91060000.0
2008-01-09 01:40:00,75.926,75.926,75.921,75.925,58840000.0
2008-01-09 01:41:00,75.935,75.938,75.929,75.937,113030000.0
2008-01-09 01:42:00,75.956,75.956,75.933,75.94,72890000.0
2008-01-09 01:44:00,75.947,75.947,75.94,75.94,110920000.0
2008-01-09 01:45:00,75.972,75.972,75.945,75.949,99080000.0
2008-01-09 01:46:00,75.958,75.959,75.954,75.958,125540000.0
2008-01-09 01:47:00,75.964,75.97,75.96,75.96,119070000.0
2008-01-09 01:48:00,76.006,76.006,75.997,75.997,66880000.0
2008-01-09 01:49:00,75.97,75.976,75.97,75.971,138520000.0
2008-01-09 01:50:00,75.962,75.969,75.959,75.961,111380000.0
2008-01-09 01:51:00,75.995,75.995,75.991,75.992,4140000.0
2008-01-09 01:52:00,75.969,75.997,75.963,75.997,50310000.0
2008-01-09 01:53:00,76.007,76.023,76.004,76.011,145130000.0
2008-01-09 01:54:00,76.038,76.038,75.983,75.983,130960000.0
2008-01-09 01:57:00,76.005,76.018,75.995,76.018,20140000.0
2008-01-09 01:58:00,76.004,76.004,75.992,76.001,127940000.0
2008-01-09 02:00:00,76.015,76.015,75.992,75.998,16570000.0
2008-01-09 02:01:00,76.006,76.006,75.989,75.989,62240000.0
2008-01-09 02:02:00,75.978,75.987,75.978,75.987,157640000.0
2008-01-09 02:03:00,76.022,76.022,75.974,75.974,149170000.0
2008-01-09 02:04:00,75.957,75.97,75.957,75.965,122060000.0
2008-01-09 02:05:00,75.96,75.968,75.96,75.964,100340000.0
2008-01-09 02:06:00,75.982,75.982,75.947,75.947,117590000.0
2008-01-09 02:07:00,75.951,75.951,75.911,75.911,119420000.0
2008-01-09 02:08:00,75.912,75.914,75.899,75.909,82590000.0
2008-01-09 02:09:00,75.913,75.923,75.904,75.913,16720000.0
2008-01-09 02:10:00,75.91,75.918,75.909,75.917,139900000.0
2008-01-09 02:11:00,75.91,75.915,75.901,75.901,116150000.0
2008-01-09 02:12:00,75.933,75.933,75.915,75.918,84980000.0
2008-01-09 02:13:00,75.912,75.925,75.912,75.912,55060000.0
2008-01-09 02:14:00,75.916,75.916,75.908,75.908,169570000.0
2008-01-09 02:15:00,75.94,75.94,75.907,75.907,147520000.0
2008-01-09 02:16:00,75.9,75.916,75.9,75.906,124650000.0
2008-01-09 02:17:00,75.916,75.916,75.905,75.906,105790000.0
2008-01-09 02:18:00,75.929,75.929,75.91,75.912,123640000.0
2008-01-09 02:19:00,75.925,75.925,75.912,75.915,122050000.0
2008-01-09 02:20:00,75.921,75.921,75.909,75.918,78890000.0
2008-01-09 02:21:00,75.941,75.944,75.917,75.926,14320000.0
2008-01-09 02:22:00,75.934,75.954,75.931,75.954,11280000.0
2008-01-09 02:23:00,75.951,75.973,75.951,75.958,55250000.0
2008-01-09 02:24:00,75.947,75.982,75.945,75.955,154260000.0
2008-01-09 02:25:00,75.963,75.977,75.963,75.972,145430000.0
2008-01-09 02:27:00,75.996,75.996,75.966,75.976,114020000.0
2008-01-09 02:29:00,75.985,75.985,75.974,75.975,130090000.0
2008-01-09 02:30:00,76.01,76.01,75.985,76.004,84450000.0
2008-01-09 02:31:00,75.997,75.997,75.991,75.995,14890000.0
2008-01-09 02:32:00,76.026,76.026,75.988,75.989,113600000.0
2008-01-09 02:33:00,76.021,76.021,75.98,75.98,85480000.0
2008-01-09 02:34:00,75.971,75.978,75.97,75.977,57480000.0
2008-01-09 02:35:00,75.985,75.985,75.972,75.979,171560000.0
2008-01-09 02:36:00,76.007,76.007,75.987,75.987,148540000.0
2008-01-09 02:37:00,75.978,75.987,75.978,75.985,117400000.0
2008-01-09 02:38:00,75.995,75.998,75.985,75.985,98280000.0
2008-01-09 02:39:00,76.008,76.008,75.98,75.98,116220000.0
2008-01-09 02:40:00,75.987,75.996,75.981,75.992,122840000.0
2008-01-09 02:41:00,76.005,76.015,76.002,76.002,84340000.0
2008-01-09 02:42:00,76.02,76.02,76.006,76.006,6760000.0
2008-01-09 02:43:00,75.98,75.985,75.98,75.981,7330000.0
2008-01-09 02:44:00,75.977,75.979,75.976,75.978,158190000.0
2008-01-09 02:45:00,76.025,76.025,75.991,75.995,151460000.0
2008-01-09 02:46:00,75.988,76.003,75.988,75.996,119480000.0
2008-01-09 02:47:00,75.992,76.006,75.992,76.003,102920000.0
2008-01-09 02:48:00,76.028,76.028,75.999,76.013,110420000.0
2008-01-09 02:49:00,76.017,76.028,76.01,76.027,116460000.0
2008-01-09 02:50:00,76.038,76.054,76.038,76.048,94270000.0
2008-01-09 02:51:00,76.067,76.067,76.032,76.06,16580000.0
2008-01-09 02:52:00,76.076,76.076,76.061,76.061,56480000.0
2008-01-09 02:53:00,76.065,76.067,76.058,76.058,161560000.0
2008-01-09 02:54:00,76.084,76.084,76.061,76.066,142740000.0
2008-01-09 02:55:00,76.059,76.068,76.059,76.067,126910000.0
2008-01-09 02:56:00,76.058,76.062,76.055,76.055,102800000.0
2008-01-09 02:57:00,76.083,76.089,76.071,76.071,108220000.0
2008-01-09 02:59:00,76.067,76.076,76.067,76.07,85770000.0
2008-01-09 03:00:00,76.082,76.082,76.071,76.071,3940000.0
2008-01-09 03:01:00,76.063,76.063,76.052,76.063,128490000.0
2008-01-09 03:03:00,76.083,76.083,76.06,76.06,14870000.0
2008-01-09 03:04:00,76.052,76.063,76.052,76.063,6200000.0
2008-01-09 03:05:00,76.053,76.058,76.048,76.048,123230000.0
2008-01-09 03:06:00,76.07,76.07,76.046,76.053,90750000.0
2008-01-09 03:07:00,76.041,76.041,76.041,76.041,3380000.0
2008-01-09 03:09:00,76.072,76.072,76.065,76.065,7320000.0
2008-01-09 03:10:00,76.034,76.047,76.034,76.039,10570000.0
2008-01-09 03:11:00,76.036,76.036,76.03,76.033,110020000.0
2008-01-09 03:12:00,76.03,76.057,76.03,76.056,122850000.0
2008-01-09 03:14:00,76.018,76.033,76.018,76.025,83810000.0
2008-01-09 03:15:00,76.042,76.042,76.031,76.036,11730000.0
2008-01-09 03:16:00,76.027,76.036,76.027,76.036,7970000.0
2008-01-09 03:17:00,76.047,76.052,76.044,76.045,104510000.0
2008-01-09 03:18:00,76.071,76.072,76.061,76.063,110860000.0
2008-01-09 03:19:00,76.053,76.059,76.047,76.047,116780000.0
2008-01-09 03:20:00,76.053,76.053,76.042,76.05,76540000.0
2008-01-09 03:21:00,76.078,76.078,76.04,76.04,6760000.0
2008-01-09 03:22:00,76.028,76.028,76.028,76.028,1320000.0
2008-01-09 03:23:00,76.03,76.036,76.027,76.027,102870000.0
2008-01-09 03:24:00,76.069,76.069,76.035,76.035,108080000.0
2008-01-09 03:25:00,76.041,76.047,76.037,76.037,125900000.0
2008-01-09 03:26:00,76.024,76.033,76.024,76.028,84840000.0
2008-01-09 03:27:00,76.053,76.053,76.05,76.05,4130000.0
2008-01-09 03:28:00,76.042,76.048,76.039,76.044,125400000.0
2008-01-09 03:29:00,76.055,76.059,76.054,76.058,78520000.0
2008-01-09 03:30:00,76.074,76.074,76.056,76.056,3760000.0
2008-01-09 03:31:00,76.057,76.066,76.053,76.062,13520000.0
2008-01-09 03:32:00,76.071,76.071,76.06,76.069,78510000.0
2008-01-09 03:33:00,76.089,76.089,76.057,76.057,7180000.0
2008-01-09 03:34:00,76.033,76.04,76.017,76.028,20830000.0
2008-01-09 03:35:00,76.039,76.046,76.037,76.037,108870000.0
2008-01-09 03:36:00,76.056,76.056,76.034,76.034,121760000.0
2008-01-09 03:37:00,76.026,76.036,76.017,76.017,125280000.0
2008-01-09 03:38:00,76.022,76.027,76.011,76.018,83580000.0
2008-01-09 03:39:00,76.036,76.036,76.003,76.009,11080000.0
2008-01-09 03:40:00,76.015,76.02,76.012,76.019,19900000.0
2008-01-09 03:41:00,76.024,76.029,76.019,76.019,78280000.0
2008-01-09 03:42:00,76.048,76.048,76.028,76.031,16700000.0
2008-01-09 03:43:00,76.014,76.025,76.014,76.025,5530000.0
2008-01-09 03:44:00,76.027,76.03,76.022,76.025,128940000.0
2008-01-09 03:45:00,76.063,76.067,76.06,76.06,83100000.0
2008-01-09 03:46:00,76.018,76.024,76.018,76.024,5860000.0
2008-01-09 03:47:00,76.021,76.034,76.021,76.034,57120000.0
2008-01-09 03:48:00,76.072,76.072,76.035,76.041,161620000.0
2008-01-09 03:49:00,76.029,76.037,76.027,76.027,144710000.0
2008-01-09 03:50:00,76.035,76.045,76.031,76.045,129620000.0
2008-01-09 03:51:00,76.072,76.072,76.031,76.031,115030000.0
2008-01-09 03:52:00,76.031,76.047,76.027,76.047,118190000.0
2008-01-09 03:53:00,76.057,76.075,76.057,76.066,120560000.0
2008-01-09 03:54:00,76.101,76.101,76.074,76.074,85120000.0
2008-01-09 03:55:00,76.058,76.063,76.058,76.062,9010000.0
2008-01-09 03:57:00,76.097,76.098,76.072,76.077,110970000.0
2008-01-09 03:58:00,76.075,76.087,76.075,76.083,124860000.0
2008-01-09 03:59:00,76.077,76.084,76.077,76.081,81280000.0
2008-01-09 04:00:00,76.098,76.098,76.055,76.055,7570000.0
2008-01-09 04:01:00,76.085,76.092,76.071,76.086,139850000.0
2008-01-09 04:02:00,76.071,76.093,76.071,76.093,133350000.0
2008-01-09 04:03:00,76.114,76.118,76.108,76.11,76350000.0
2008-01-09 04:04:00,76.074,76.097,76.074,76.097,157540000.0
2008-01-09 04:05:00,76.09,76.106,76.076,76.089,123040000.0
2008-01-09 04:06:00,76.093,76.093,76.077,76.086,77720000.0
2008-01-09 04:07:00,76.08,76.093,76.074,76.088,52720000.0
2008-01-09 04:09:00,76.107,76.107,76.094,76.094,133380000.0
2008-01-09 04:11:00,76.08,76.094,76.074,76.077,100860000.0
2008-01-09 04:12:00,76.1,76.104,76.083,76.092,121530000.0
2008-01-09 04:13:00,76.088,76.111,76.086,76.091,125750000.0
2008-01-09 04:14:00,76.095,76.111,76.092,76.108,87450000.0
2008-01-09 04:15:00,76.119,76.12,76.092,76.092,15440000.0
2008-01-09 04:16:00,76.105,76.126,76.1,76.102,20700000.0
2008-01-09 04:17:00,76.111,76.131,76.104,76.116,120700000.0
2008-01-09 04:18:00,76.138,76.138,76.093,76.093,86740000.0
2008-01-09 04:19:00,76.092,76.095,76.088,76.093,10380000.0
2008-01-09 04:20:00,76.09,76.11,76.085,76.089,166020000.0
2008-01-09 04:21:00,76.115,76.115,76.079,76.079,135110000.0
2008-01-09 04:23:00,76.073,76.094,76.069,76.069,105150000.0
2008-01-09 04:24:00,76.098,76.098,76.08,76.09,114070000.0
2008-01-09 04:25:00,76.067,76.092,76.062,76.092,122210000.0
2008-01-09 04:26:00,76.067,76.102,76.067,76.102,80430000.0
2008-01-09 04:27:00,76.103,76.103,76.099,76.099,5690000.0
2008-01-09 04:28:00,76.095,76.095,76.095,76.095,2440000.0
2008-01-09 04:29:00,76.099,76.099,76.076,76.082,84360000.0
2008-01-09 04:30:00,76.095,76.095,76.077,76.078,11260000.0
2008-01-09 04:31:00,76.085,76.085,76.057,76.057,12990000.0
2008-01-09 04:32:00,76.052,76.076,76.046,76.06,72190000.0
2008-01-09 04:33:00,76.081,76.081,76.055,76.055,8680000.0
2008-01-09 04:34:00,76.046,76.067,76.028,76.067,133360000.0
2008-01-09 04:35:00,76.058,76.076,76.058,76.073,122430000.0
2008-01-09 04:36:00,76.084,76.088,76.081,76.082,86010000.0
2008-01-09 04:37:00,76.06,76.07,76.06,76.07,7520000.0
2008-01-09 04:38:00,76.057,76.083,76.057,76.078,86500000.0
2008-01-09 04:39:00,76.082,76.083,76.07,76.07,8860000.0
2008-01-09 04:41:00,76.051,76.083,76.051,76.083,88740000.0
2008-01-09 04:42:00,76.088,76.088,76.069,76.079,108690000.0
2008-01-09 04:43:00,76.09,76.092,76.074,76.085,113780000.0
2008-01-09 04:45:00,76.097,76.097,76.069,76.069,9610000.0
2008-01-09 04:46:00,76.06,76.073,76.06,76.072,10020000.0
2008-01-09 04:47:00,76.076,76.077,76.041,76.059,86100000.0
2008-01-09 04:48:00,76.066,76.066,76.057,76.057,7320000.0
2008-01-09 04:51:00,76.076,76.081,76.057,76.068,51730000.0
2008-01-09 04:53:00,76.062,76.07,76.055,76.07,105580000.0
2008-01-09 04:54:00,76.037,76.075,76.037,76.075,107800000.0
2008-01-09 04:55:00,76.066,76.067,76.058,76.064,129800000.0
2008-01-09 04:56:00,76.073,76.077,76.07,76.07,80210000.0
2008-01-09 04:57:00,76.09,76.09,76.072,76.072,15320000.0
2008-01-09 04:58:00,76.089,76.104,76.079,76.082,118950000.0
2008-01-09 04:59:00,76.065,76.067,76.056,76.057,125370000.0
2008-01-09 05:00:00,76.087,76.092,76.061,76.078,79880000.0
2008-01-09 05:01:00,76.051,76.056,76.049,76.056,7360000.0
2008-01-09 05:02:00,76.065,76.069,76.053,76.061,81990000.0
2008-01-09 05:03:00,76.068,76.068,76.052,76.055,10570000.0
2008-01-09 05:05:00,76.086,76.088,76.08,76.08,171220000.0
2008-01-09 05:06:00,76.103,76.103,76.083,76.086,148940000.0
2008-01-09 05:07:00,76.076,76.082,76.076,76.077,129010000.0
2008-01-09 05:08:00,76.088,76.091,76.084,76.084,108400000.0
2008-01-09 05:09:00,76.074,76.077,76.065,76.073,122600000.0
2008-01-09 05:10:00,76.071,76.072,76.059,76.059,124090000.0
2008-01-09 05:11:00,76.075,76.085,76.075,76.085,81830000.0
2008-01-09 05:12:00,76.086,76.086,76.079,76.079,6950000.0
2008-01-09 05:14:00,76.066,76.068,76.06,76.061,147250000.0
2008-01-09 05:15:00,76.096,76.096,76.08,76.089,109890000.0
2008-01-09 05:16:00,76.077,76.086,76.077,76.086,73550000.0
2008-01-09 05:17:00,76.076,76.076,76.044,76.044,50760000.0
2008-01-09 05:18:00,76.056,76.057,76.05,76.051,158130000.0
2008-01-09 05:19:00,76.035,76.052,76.035,76.043,139020000.0
2008-01-09 05:20:00,76.04,76.055,76.04,76.055,125900000.0
2008-01-09 05:21:00,76.041,76.063,76.036,76.038,103240000.0
2008-01-09 05:22:00,76.055,76.068,76.049,76.066,112060000.0
2008-01-09 05:23:00,76.083,76.089,76.071,76.077,119420000.0
2008-01-09 05:24:00,76.111,76.111,76.075,76.075,79780000.0
2008-01-09 05:25:00,76.064,76.079,76.061,76.061,13710000.0
2008-01-09 05:26:00,76.067,76.094,76.067,76.088,80710000.0
2008-01-09 05:27:00,76.105,76.105,76.075,76.097,13350000.0
2008-01-09 05:28:00,76.081,76.081,76.065,76.076,122650000.0
2008-01-09 05:29:00,76.083,76.083,76.06,76.08,105480000.0
2008-01-09 05:30:00,76.089,76.089,76.056,76.065,115510000.0
2008-01-09 05:31:00,76.057,76.083,76.057,76.073,122270000.0
2008-01-09 05:32:00,76.078,76.078,76.047,76.053,80110000.0
2008-01-09 05:33:00,76.073,76.073,76.054,76.054,7540000.0
2008-01-09 05:34:00,76.056,76.074,76.047,76.074,120110000.0
2008-01-09 05:35:00,76.055,76.082,76.055,76.082,98200000.0
2008-01-09 05:36:00,76.091,76.097,76.087,76.093,121080000.0
2008-01-09 05:39:00,76.093,76.093,76.084,76.088,10930000.0
2008-01-09 05:40:00,76.07,76.076,76.069,76.069,21070000.0
2008-01-09 05:41:00,76.076,76.078,76.069,76.077,88900000.0
2008-01-09 05:42:00,76.097,76.097,76.073,76.094,106650000.0
2008-01-09 05:43:00,76.107,76.107,76.099,76.101,93480000.0
2008-01-09 05:44:00,76.105,76.108,76.101,76.101,52920000.0
2008-01-09 05:45:00,76.114,76.114,76.08,76.08,90280000.0
2008-01-09 05:46:00,76.089,76.09,76.086,76.086,60660000.0
2008-01-09 05:47:00,76.067,76.07,76.066,76.068,54760000.0
2008-01-09 05:48:00,76.09,76.09,76.063,76.063,41660000.0
2008-01-09 05:49:00,76.065,76.067,76.06,76.067,36800000.0
2008-01-09 05:50:00,76.061,76.067,76.061,76.067,56440000.0
2008-01-09 05:51:00,76.093,76.093,76.06,76.06,93510000.0
2008-01-09 05:52:00,76.078,76.079,76.077,76.077,69560000.0
2008-01-09 05:53:00,76.086,76.088,76.081,76.086,126110000.0
2008-01-09 05:54:00,76.086,76.086,76.071,76.071,76570000.0
2008-01-09 05:55:00,76.08,76.092,76.075,76.089,109810000.0
2008-01-09 05:56:00,76.082,76.094,76.082,76.089,102560000.0
2008-01-09 05:57:00,76.114,76.114,76.071,76.071,110050000.0
2008-01-09 05:58:00,76.088,76.089,76.083,76.088,125060000.0
2008-01-09 05:59:00,76.081,76.108,76.078,76.103,121160000.0
2008-01-09 06:00:00,76.112,76.112,76.078,76.091,68420000.0
2008-01-09 06:01:00,76.082,76.095,76.082,76.095,132980000.0
2008-01-09 06:03:00,76.106,76.116,76.104,76.104,74380000.0
2008-01-09 06:04:00,76.093,76.116,76.093,76.116,52520000.0
2008-01-09 06:05:00,76.095,76.096,76.091,76.095,155210000.0
2008-01-09 06:06:00,76.132,76.132,76.091,76.113,136440000.0
2008-01-09 06:07:00,76.09,76.114,76.09,76.114,116740000.0
2008-01-09 06:08:00,76.09,76.096,76.087,76.087,99870000.0
2008-01-09 06:09:00,76.121,76.122,76.091,76.113,108300000.0
2008-01-09 06:10:00,76.118,76.13,76.099,76.099,110500000.0
2008-01-09 06:11:00,76.107,76.129,76.094,76.094,79950000.0
2008-01-09 06:12:00,76.112,76.112,76.089,76.093,12260000.0
2008-01-09 06:13:00,76.11,76.13,76.108,76.121,142700000.0
2008-01-09 06:14:00,76.113,76.131,76.106,76.117,107630000.0
2008-01-09 06:15:00,76.131,76.131,76.1,76.117,78820000.0
2008-01-09 06:16:00,76.099,76.1,76.095,76.098,56810000.0
2008-01-09 06:18:00,76.132,76.132,76.088,76.088,148090000.0
2008-01-09 06:19:00,76.097,76.105,76.091,76.105,134970000.0
2008-01-09 06:20:00,76.138,76.141,76.135,76.137,105310000.0
2008-01-09 06:21:00,76.137,76.137,76.107,76.111,113280000.0
2008-01-09 06:22:00,76.112,76.149,76.112,76.143,114370000.0
2008-01-09 06:24:00,76.156,76.156,76.129,76.129,11310000.0
2008-01-09 06:25:00,76.121,76.127,76.121,76.127,98500000.0
2008-01-09 06:27:00,76.166,76.167,76.161,76.166,65230000.0
2008-01-09 06:29:00,76.149,76.164,76.148,76.148,63060000.0
2008-01-09 06:30:00,76.166,76.166,76.141,76.141,59180000.0
2008-01-09 06:31:00,76.151,76.173,76.151,76.173,39910000.0
2008-01-09 06:32:00,76.14,76.16,76.136,76.14,36370000.0
2008-01-09 06:33:00,76.174,76.174,76.134,76.134,58570000.0
2008-01-09 06:34:00,76.124,76.161,76.124,76.146,92740000.0
2008-01-09 06:36:00,76.166,76.166,76.159,76.159,125680000.0
2008-01-09 06:38:00,76.132,76.163,76.132,76.148,113140000.0
2008-01-09 06:39:00,76.165,76.165,76.136,76.155,114470000.0
2008-01-09 06:40:00,76.143,76.163,76.142,76.163,102660000.0
2008-01-09 06:41:00,76.151,76.173,76.151,76.165,121150000.0
2008-01-09 06:42:00,76.163,76.172,76.147,76.172,118240000.0
2008-01-09 06:43:00,76.168,76.176,76.168,76.175,68060000.0
2008-01-09 06:44:00,76.168,76.175,76.162,76.168,140380000.0
2008-01-09 06:45:00,76.185,76.185,76.167,76.177,107490000.0
2008-01-09 06:46:00,76.156,76.179,76.148,76.152,73950000.0
2008-01-09 06:47:00,76.174,76.174,76.135,76.158,48520000.0
2008-01-09 06:48:00,76.185,76.185,76.156,76.179,150830000.0
2008-01-09 06:49:00,76.184,76.184,76.165,76.166,147820000.0
2008-01-09 06:50:00,76.159,76.172,76.155,76.161,114510000.0
2008-01-09 06:51:00,76.201,76.201,76.167,76.167,97040000.0
2008-01-09 06:52:00,76.152,76.16,76.146,76.153,100970000.0
2008-01-09 06:53:00,76.166,76.171,76.153,76.157,116760000.0
2008-01-09 06:54:00,76.184,76.189,76.18,76.181,80330000.0
2008-01-09 06:55:00,76.147,76.147,76.147,76.147,2440000.0
2008-01-09 06:56:00,76.17,76.173,76.154,76.154,70790000.0
2008-01-09 06:57:00,76.186,76.187,76.172,76.178,79950000.0
2008-01-09 07:00:00,76.186,76.186,76.163,76.163,51810000.0
2008-01-09 07:01:00,76.149,76.15,76.146,76.148,113670000.0
2008-01-09 07:02:00,76.158,76.159,76.156,76.157,89640000.0
2008-01-09 07:03:00,76.191,76.191,76.16,76.16,109320000.0
2008-01-09 07:04:00,76.168,76.185,76.163,76.177,69100000.0
2008-01-09 07:05:00,76.149,76.15,76.146,76.148,60980000.0
2008-01-09 07:06:00,76.187,76.187,76.177,76.177,68850000.0
2008-01-09 07:07:00,76.159,76.179,76.154,76.16,60240000.0
2008-01-09 07:08:00,76.173,76.197,76.173,76.189,59430000.0
2008-01-09 07:09:00,76.211,76.211,76.169,76.182,94360000.0
2008-01-09 07:10:00,76.167,76.167,76.161,76.166,72180000.0
2008-01-09 07:11:00,76.185,76.185,76.165,76.176,72700000.0
2008-01-09 07:12:00,76.192,76.197,76.166,76.187,68940000.0
2008-01-09 07:13:00,76.164,76.202,76.164,76.178,81770000.0
2008-01-09 07:14:00,76.175,76.202,76.175,76.202,78210000.0
2008-01-09 07:15:00,76.203,76.208,76.174,76.202,41570000.0
2008-01-09 07:16:00,76.237,76.24,76.218,76.22,80530000.0
2008-01-09 07:17:00,76.248,76.258,76.236,76.25,99900000.0
2008-01-09 07:18:00,76.265,76.283,76.248,76.267,96720000.0
2008-01-09 07:19:00,76.26,76.274,76.26,76.274,90490000.0
2008-01-09 07:20:00,76.27,76.292,76.267,76.278,51450000.0
2008-01-09 07:21:00,76.307,76.307,76.255,76.255,84180000.0
2008-01-09 07:22:00,76.268,76.322,76.268,76.303,60190000.0
2008-01-09 07:23:00,76.322,76.354,76.305,76.311,52850000.0
2008-01-09 07:24:00,76.34,76.34,76.306,76.312,39490000.0
2008-01-09 07:25:00,76.302,76.323,76.296,76.323,38150000.0
2008-01-09 07:26:00,76.315,76.333,76.315,76.319,55840000.0
2008-01-09 07:27:00,76.347,76.358,76.324,76.324,95320000.0
2008-01-09 07:28:00,76.333,76.333,76.301,76.301,57760000.0
2008-01-09 07:29:00,76.308,76.331,76.304,76.331,118610000.0
2008-01-09 07:30:00,76.34,76.34,76.284,76.284,67400000.0
2008-01-09 07:31:00,76.299,76.327,76.294,76.31,107050000.0
2008-01-09 07:32:00,76.317,76.325,76.303,76.325,100260000.0
2008-01-09 07:33:00,76.325,76.33,76.303,76.324,88090000.0
2008-01-09 07:34:00,76.319,76.326,76.318,76.325,118570000.0
2008-01-09 07:35:00,76.289,76.302,76.277,76.302,115210000.0
2008-01-09 07:36:00,76.306,76.322,76.294,76.321,68490000.0
2008-01-09 07:37:00,76.327,76.341,76.315,76.324,133880000.0
2008-01-09 07:38:00,76.332,76.353,76.326,76.344,97590000.0
2008-01-09 07:39:00,76.353,76.353,76.321,76.323,66480000.0
2008-01-09 07:40:00,76.334,76.334,76.312,76.312,45780000.0
2008-01-09 07:41:00,76.315,76.336,76.307,76.336,134460000.0
2008-01-09 07:42:00,76.341,76.341,76.307,76.318,128680000.0
2008-01-09 07:43:00,76.308,76.325,76.303,76.325,101310000.0
2008-01-09 07:44:00,76.307,76.331,76.306,76.322,100230000.0
2008-01-09 07:45:00,76.332,76.337,76.326,76.333,104300000.0
2008-01-09 07:47:00,76.302,76.302,76.291,76.291,70140000.0
2008-01-09 07:48:00,76.322,76.322,76.319,76.319,3940000.0
2008-01-09 07:50:00,76.299,76.326,76.299,76.326,71890000.0
2008-01-09 07:51:00,76.319,76.319,76.301,76.301,9020000.0
2008-01-09 07:52:00,76.297,76.324,76.297,76.304,103290000.0
2008-01-09 07:53:00,76.322,76.361,76.322,76.361,108010000.0
2008-01-09 07:54:00,76.369,76.369,76.332,76.343,70320000.0
2008-01-09 07:55:00,76.383,76.41,76.359,76.41,20290000.0
2008-01-09 07:56:00,76.435,76.448,76.389,76.428,85560000.0
2008-01-09 07:57:00,76.437,76.452,76.415,76.452,73610000.0
2008-01-09 07:58:00,76.44,76.487,76.418,76.435,65200000.0
2008-01-09 07:59:00,76.422,76.435,76.415,76.435,95550000.0
2008-01-09 08:00:00,76.439,76.453,76.409,76.453,66590000.0
2008-01-09 08:01:00,76.423,76.475,76.423,76.434,85710000.0
2008-01-09 08:02:00,76.442,76.487,76.442,76.476,82160000.0
2008-01-09 08:03:00,76.5,76.5,76.441,76.46,61860000.0
2008-01-09 08:04:00,76.446,76.484,76.437,76.444,95450000.0
2008-01-09 08:05:00,76.448,76.482,76.447,76.448,65450000.0
2008-01-09 08:06:00,76.474,76.474,76.443,76.449,33520000.0
2008-01-09 08:07:00,76.459,76.483,76.459,76.46,80350000.0
2008-01-09 08:08:00,76.472,76.519,76.472,76.506,63380000.0
2008-01-09 08:09:00,76.535,76.547,76.51,76.518,80750000.0
2008-01-09 08:10:00,76.502,76.522,76.487,76.517,39040000.0
2008-01-09 08:11:00,76.502,76.533,76.494,76.533,86720000.0
2008-01-09 08:12:00,76.552,76.552,76.517,76.542,111530000.0
2008-01-09 08:13:00,76.56,76.591,76.56,76.579,116620000.0
2008-01-09 08:14:00,76.569,76.575,76.568,76.568,48390000.0
2008-01-09 08:15:00,76.577,76.634,76.571,76.6,102300000.0
2008-01-09 08:16:00,76.61,76.61,76.559,76.561,78790000.0
2008-01-09 08:17:00,76.543,76.579,76.543,76.566,90190000.0
2008-01-09 08:18:00,76.593,76.593,76.564,76.564,26940000.0
2008-01-09 08:19:00,76.58,76.591,76.565,76.581,41970000.0
2008-01-09 08:20:00,76.553,76.583,76.553,76.56,42080000.0
2008-01-09 08:21:00,76.591,76.591,76.556,76.556,19750000.0
2008-01-09 08:24:00,76.573,76.573,76.525,76.541,46590000.0
2008-01-09 08:25:00,76.547,76.569,76.538,76.54,112390000.0
2008-01-09 08:26:00,76.528,76.549,76.507,76.521,60610000.0
2008-01-09 08:27:00,76.543,76.553,76.527,76.553,48720000.0
2008-01-09 08:28:00,76.547,76.554,76.534,76.546,52070000.0
2008-01-09 08:29:00,76.541,76.569,76.534,76.569,45290000.0
2008-01-09 08:30:00,76.577,76.583,76.554,76.583,74510000.0
2008-01-09 08:31:00,76.555,76.583,76.555,76.583,92390000.0
2008-01-09 08:32:00,76.557,76.58,76.556,76.556,98610000.0
2008-01-09 08:33:00,76.581,76.581,76.549,76.576,146330000.0
2008-01-09 08:34:00,76.546,76.546,76.504,76.504,54750000.0
2008-01-09 08:35:00,76.519,76.56,76.51,76.552,57270000.0
2008-01-09 08:36:00,76.55,76.55,76.523,76.547,39880000.0
2008-01-09 08:37:00,76.508,76.522,76.502,76.511,39650000.0
2008-01-09 08:38:00,76.505,76.545,76.505,76.544,42330000.0
2008-01-09 08:39:00,76.553,76.553,76.534,76.536,19820000.0
2008-01-09 08:40:00,76.551,76.569,76.526,76.526,22020000.0
2008-01-09 08:41:00,76.53,76.551,76.523,76.531,71350000.0
2008-01-09 08:42:00,76.549,76.563,76.542,76.542,38770000.0
2008-01-09 08:43:00,76.551,76.577,76.532,76.532,64850000.0
2008-01-09 08:44:00,76.519,76.54,76.496,76.496,31600000.0
2008-01-09 08:45:00,76.519,76.55,76.506,76.522,62850000.0
2008-01-09 08:46:00,76.544,76.549,76.508,76.54,43730000.0
2008-01-09 08:47:00,76.526,76.526,76.51,76.51,73040000.0
2008-01-09 08:48:00,76.541,76.541,76.496,76.518,78510000.0
2008-01-09 08:49:00,76.48,76.507,76.464,76.464,47390000.0
2008-01-09 08:50:00,76.483,76.491,76.463,76.491,40400000.0
2008-01-09 08:51:00,76.51,76.512,76.488,76.512,18600000.0
2008-01-09 08:52:00,76.502,76.554,76.502,76.548,42770000.0
2008-01-09 08:53:00,76.531,76.558,76.527,76.538,76790000.0
2008-01-09 08:54:00,76.573,76.573,76.52,76.524,56450000.0
2008-01-09 08:55:00,76.514,76.543,76.514,76.543,43230000.0
2008-01-09 08:56:00,76.517,76.521,76.505,76.509,100390000.0
2008-01-09 08:57:00,76.525,76.552,76.505,76.552,84000000.0
2008-01-09 08:58:00,76.525,76.55,76.525,76.546,44500000.0
2008-01-09 08:59:00,76.555,76.57,76.539,76.564,38530000.0
2008-01-09 09:00:00,76.553,76.571,76.536,76.536,36840000.0
2008-01-09 09:01:00,76.545,76.573,76.545,76.573,89190000.0
2008-01-09 09:02:00,76.545,76.591,76.545,76.591,94440000.0
2008-01-09 09:03:00,76.632,76.632,76.584,76.599,67920000.0
2008-01-09 09:04:00,76.566,76.585,76.557,76.573,73970000.0
2008-01-09 09:05:00,76.586,76.59,76.585,76.587,57510000.0
2008-01-09 09:06:00,76.581,76.594,76.563,76.594,95190000.0
2008-01-09 09:07:00,76.584,76.584,76.559,76.559,61600000.0
2008-01-09 09:08:00,76.565,76.57,76.565,76.566,84210000.0
2008-01-09 09:09:00,76.595,76.595,76.564,76.571,77960000.0
2008-01-09 09:10:00,76.561,76.574,76.556,76.574,135980000.0
2008-01-09 09:11:00,76.56,76.583,76.555,76.56,96840000.0
2008-01-09 09:12:00,76.592,76.592,76.553,76.571,87810000.0
2008-01-09 09:13:00,76.56,76.566,76.558,76.558,98790000.0
2008-01-09 09:14:00,76.552,76.578,76.552,76.561,76080000.0
2008-01-09 09:15:00,76.593,76.593,76.558,76.577,75190000.0
2008-01-09 09:16:00,76.561,76.584,76.554,76.554,103860000.0
2008-01-09 09:17:00,76.574,76.582,76.556,76.577,61670000.0
2008-01-09 09:18:00,76.57,76.596,76.565,76.596,96310000.0
2008-01-09 09:19:00,76.584,76.637,76.581,76.607,67920000.0
2008-01-09 09:20:00,76.619,76.638,76.608,76.611,107740000.0
2008-01-09 09:21:00,76.644,76.644,76.595,76.595,69210000.0
2008-01-09 09:22:00,76.58,76.596,76.573,76.596,61820000.0
2008-01-09 09:23:00,76.573,76.616,76.573,76.616,87640000.0
2008-01-09 09:24:00,76.618,76.618,76.585,76.607,71820000.0
2008-01-09 09:25:00,76.633,76.633,76.597,76.601,101750000.0
2008-01-09 09:26:00,76.612,76.633,76.598,76.609,82100000.0
2008-01-09 09:27:00,76.638,76.638,76.591,76.6,120850000.0
2008-01-09 09:28:00,76.59,76.631,76.589,76.631,101640000.0
2008-01-09 09:29:00,76.641,76.641,76.573,76.573,68650000.0
2008-01-09 09:30:00,76.6,76.609,76.578,76.591,85500000.0
2008-01-09 09:31:00,76.614,76.614,76.579,76.58,92010000.0
2008-01-09 09:32:00,76.589,76.609,76.575,76.59,82190000.0
2008-01-09 09:33:00,76.604,76.604,76.573,76.588,30170000.0
2008-01-09 09:34:00,76.56,76.568,76.56,76.568,49900000.0
2008-01-09 09:35:00,76.558,76.559,76.538,76.543,62010000.0
2008-01-09 09:36:00,76.53,76.562,76.523,76.523,58710000.0
2008-01-09 09:37:00,76.51,76.547,76.51,76.544,100790000.0
2008-01-09 09:38:00,76.514,76.549,76.513,76.539,130530000.0
2008-01-09 09:39:00,76.547,76.564,76.528,76.554,42360000.0
2008-01-09 09:40:00,76.549,76.579,76.525,76.56,58530000.0
2008-01-09 09:41:00,76.562,76.579,76.562,76.568,77900000.0
2008-01-09 09:42:00,76.605,76.612,76.575,76.59,103550000.0
2008-01-09 09:43:00,76.609,76.63,76.585,76.602,38320000.0
2008-01-09 09:44:00,76.591,76.61,76.584,76.597,69510000.0
2008-01-09 09:45:00,76.588,76.617,76.554,76.555,48010000.0
2008-01-09 09:46:00,76.575,76.575,76.541,76.554,74370000.0
2008-01-09 09:47:00,76.564,76.58,76.546,76.573,85320000.0
2008-01-09 09:48:00,76.576,76.576,76.544,76.556,40480000.0
2008-01-09 09:49:00,76.547,76.568,76.543,76.558,47040000.0
2008-01-09 09:50:00,76.544,76.566,76.538,76.543,68040000.0
2008-01-09 09:51:00,76.572,76.572,76.532,76.553,45120000.0
2008-01-09 09:52:00,76.542,76.548,76.522,76.527,49900000.0
2008-01-09 09:53:00,76.555,76.565,76.536,76.548,82600000.0
2008-01-09 09:54:00,76.594,76.594,76.533,76.534,95610000.0
2008-01-09 09:55:00,76.517,76.521,76.493,76.517,152680000.0
2008-01-09 09:56:00,76.544,76.546,76.508,76.512,68860000.0
2008-01-09 09:57:00,76.546,76.546,76.519,76.528,85740000.0
2008-01-09 09:58:00,76.521,76.538,76.505,76.505,37920000.0
2008-01-09 09:59:00,76.521,76.544,76.515,76.544,46310000.0
2008-01-09 10:00:00,76.553,76.553,76.526,76.533,45040000.0
2008-01-09 10:01:00,76.543,76.577,76.53,76.559,113640000.0
2008-01-09 10:02:00,76.58,76.58,76.537,76.569,92290000.0
2008-01-09 10:03:00,76.573,76.573,76.536,76.539,40870000.0
2008-01-09 10:04:00,76.547,76.57,76.537,76.548,39130000.0
2008-01-09 10:05:00,76.523,76.53,76.51,76.51,13330000.0
2008-01-09 10:06:00,76.545,76.545,76.485,76.503,67080000.0
2008-01-09 10:07:00,76.493,76.525,76.493,76.525,48780000.0
2008-01-09 10:08:00,76.487,76.51,76.46,76.473,95130000.0
2008-01-09 10:09:00,76.467,76.517,76.467,76.517,154630000.0
2008-01-09 10:10:00,76.508,76.524,76.502,76.524,58660000.0
2008-01-09 10:11:00,76.524,76.553,76.524,76.536,116600000.0
2008-01-09 10:12:00,76.556,76.571,76.537,76.542,107410000.0
2008-01-09 10:13:00,76.551,76.571,76.533,76.533,81270000.0
2008-01-09 10:14:00,76.522,76.548,76.522,76.528,73710000.0
2008-01-09 10:15:00,76.542,76.571,76.542,76.571,42490000.0
2008-01-09 10:16:00,76.54,76.553,76.532,76.532,26020000.0
2008-01-09 10:17:00,76.549,76.55,76.53,76.53,56770000.0
2008-01-09 10:18:00,76.54,76.549,76.508,76.546,33000000.0
2008-01-09 10:19:00,76.528,76.553,76.523,76.523,29430000.0
2008-01-09 10:20:00,76.534,76.549,76.527,76.529,44820000.0
2008-01-09 10:21:00,76.551,76.551,76.511,76.511,69440000.0
2008-01-09 10:22:00,76.516,76.538,76.483,76.483,102900000.0
2008-01-09 10:23:00,76.492,76.521,76.489,76.515,72140000.0
2008-01-09 10:24:00,76.48,76.509,76.47,76.47,75210000.0
2008-01-09 10:25:00,76.472,76.481,76.424,76.424,81490000.0
2008-01-09 10:26:00,76.435,76.461,76.435,76.448,140070000.0
2008-01-09 10:27:00,76.477,76.494,76.444,76.459,138860000.0
2008-01-09 10:28:00,76.446,76.463,76.436,76.439,145960000.0
2008-01-09 10:29:00,76.462,76.486,76.462,76.476,111750000.0
2008-01-09 10:30:00,76.507,76.523,76.485,76.5,51530000.0
2008-01-09 10:31:00,76.512,76.512,76.466,76.497,93290000.0
2008-01-09 10:32:00,76.487,76.494,76.466,76.494,81560000.0
2008-01-09 10:33:00,76.505,76.505,76.468,76.494,74850000.0
2008-01-09 10:34:00,76.462,76.489,76.45,76.453,85740000.0
2008-01-09 10:35:00,76.463,76.463,76.437,76.443,61170000.0
2008-01-09 10:36:00,76.435,76.479,76.435,76.458,53440000.0
2008-01-09 10:37:00,76.472,76.51,76.472,76.488,60940000.0
2008-01-09 10:38:00,76.485,76.521,76.485,76.521,109740000.0
2008-01-09 10:39:00,76.536,76.536,76.518,76.518,90070000.0
2008-01-09 10:40:00,76.488,76.515,76.484,76.515,113440000.0
2008-01-09 10:41:00,76.496,76.513,76.475,76.475,76770000.0
2008-01-09 10:42:00,76.503,76.503,76.473,76.481,82980000.0
2008-01-09 10:43:00,76.473,76.487,76.444,76.444,73340000.0
2008-01-09 10:44:00,76.45,76.45,76.426,76.445,68540000.0
2008-01-09 10:45:00,76.485,76.485,76.435,76.435,53630000.0
2008-01-09 10:46:00,76.438,76.453,76.42,76.42,90920000.0
2008-01-09 10:47:00,76.41,76.429,76.406,76.425,66790000.0
2008-01-09 10:48:00,76.444,76.444,76.406,76.411,70150000.0
2008-01-09 10:49:00,76.403,76.433,76.403,76.417,71680000.0
2008-01-09 10:50:00,76.436,76.437,76.429,76.437,86170000.0
2008-01-09 10:51:00,76.444,76.444,76.409,76.427,77080000.0
2008-01-09 10:52:00,76.405,76.405,76.398,76.398,37800000.0
2008-01-09 10:53:00,76.406,76.411,76.336,76.336,72560000.0
2008-01-09 10:54:00,76.349,76.361,76.336,76.355,95860000.0
2008-01-09 10:55:00,76.336,76.356,76.308,76.322,101020000.0
2008-01-09 10:56:00,76.308,76.32,76.296,76.299,85020000.0
2008-01-09 10:57:00,76.326,76.329,76.3,76.316,53380000.0
2008-01-09 10:58:00,76.325,76.325,76.313,76.324,88130000.0
2008-01-09 10:59:00,76.344,76.344,76.313,76.341,62100000.0
2008-01-09 11:00:00,76.361,76.361,76.322,76.322,60030000.0
2008-01-09 11:01:00,76.335,76.36,76.335,76.34,35890000.0
2008-01-09 11:02:00,76.353,76.383,76.353,76.369,34620000.0
2008-01-09 11:03:00,76.384,76.384,76.353,76.353,54760000.0
2008-01-09 11:04:00,76.341,76.353,76.341,76.353,94740000.0
2008-01-09 11:05:00,76.352,76.379,76.348,76.367,69430000.0
2008-01-09 11:06:00,76.393,76.393,76.375,76.378,114790000.0
2008-01-09 11:07:00,76.371,76.376,76.369,76.369,71670000.0
2008-01-09 11:08:00,76.373,76.39,76.349,76.349,119010000.0
2008-01-09 11:09:00,76.374,76.377,76.345,76.352,103830000.0
2008-01-09 11:10:00,76.346,76.38,76.346,76.348,91080000.0
2008-01-09 11:11:00,76.36,76.382,76.345,76.382,116920000.0
2008-01-09 11:12:00,76.366,76.382,76.354,76.366,117250000.0
2008-01-09 11:13:00,76.349,76.363,76.341,76.363,63080000.0
2008-01-09 11:14:00,76.345,76.363,76.327,76.329,128690000.0
2008-01-09 11:15:00,76.321,76.345,76.299,76.31,98370000.0
2008-01-09 11:16:00,76.301,76.32,76.295,76.303,71440000.0
2008-01-09 11:17:00,76.314,76.336,76.309,76.327,48550000.0
2008-01-09 11:18:00,76.352,76.352,76.314,76.314,139040000.0
2008-01-09 11:19:00,76.321,76.345,76.321,76.341,132680000.0
2008-01-09 11:20:00,76.318,76.333,76.318,76.333,106540000.0
2008-01-09 11:21:00,76.357,76.36,76.337,76.36,95070000.0
2008-01-09 11:22:00,76.329,76.355,76.329,76.355,106040000.0
2008-01-09 11:23:00,76.373,76.411,76.373,76.379,105650000.0
2008-01-09 11:24:00,76.418,76.418,76.385,76.4,75510000.0
2008-01-09 11:25:00,76.4,76.417,76.386,76.386,20370000.0
2008-01-09 11:26:00,76.37,76.397,76.355,76.355,109470000.0
2008-01-09 11:27:00,76.366,76.381,76.349,76.352,74900000.0
2008-01-09 11:28:00,76.345,76.371,76.345,76.349,52590000.0
2008-01-09 11:29:00,76.357,76.357,76.248,76.258,148420000.0
2008-01-09 11:30:00,76.273,76.273,76.225,76.244,125660000.0
2008-01-09 11:31:00,76.261,76.314,76.261,76.287,101600000.0
2008-01-09 11:32:00,76.28,76.301,76.275,76.275,93690000.0
2008-01-09 11:33:00,76.292,76.317,76.269,76.276,94170000.0
2008-01-09 11:34:00,76.284,76.3,76.267,76.3,114300000.0
2008-01-09 11:35:00,76.269,76.3,76.247,76.268,73470000.0
2008-01-09 11:36:00,76.291,76.291,76.268,76.281,12620000.0
2008-01-09 11:37:00,76.286,76.298,76.276,76.294,66580000.0
2008-01-09 11:38:00,76.29,76.331,76.29,76.315,82730000.0
2008-01-09 11:39:00,76.352,76.352,76.311,76.327,66860000.0
2008-01-09 11:40:00,76.316,76.323,76.312,76.317,128250000.0
2008-01-09 11:41:00,76.317,76.332,76.303,76.323,105560000.0
2008-01-09 11:42:00,76.325,76.332,76.306,76.311,87950000.0
2008-01-09 11:43:00,76.332,76.332,76.299,76.312,101970000.0
2008-01-09 11:44:00,76.317,76.317,76.277,76.297,83400000.0
2008-01-09 11:45:00,76.298,76.298,76.249,76.26,77420000.0
2008-01-09 11:46:00,76.247,76.255,76.245,76.248,98600000.0
2008-01-09 11:47:00,76.242,76.267,76.236,76.265,61780000.0
2008-01-09 11:48:00,76.263,76.265,76.234,76.265,94670000.0
2008-01-09 11:49:00,76.265,76.308,76.265,76.299,66520000.0
2008-01-09 11:50:00,76.32,76.333,76.313,76.322,92130000.0
2008-01-09 11:51:00,76.354,76.354,76.314,76.314,70200000.0
2008-01-09 11:52:00,76.318,76.321,76.317,76.318,64780000.0
2008-01-09 11:53:00,76.328,76.34,76.307,76.334,91970000.0
2008-01-09 11:54:00,76.344,76.344,76.304,76.304,75730000.0
2008-01-09 11:55:00,76.292,76.317,76.279,76.285,97980000.0
2008-01-09 11:56:00,76.297,76.331,76.297,76.323,84120000.0
2008-01-09 11:57:00,76.331,76.331,76.296,76.31,123220000.0
2008-01-09 11:58:00,76.297,76.304,76.284,76.288,99900000.0
2008-01-09 11:59:00,76.297,76.317,76.279,76.282,72660000.0
2008-01-09 12:00:00,76.297,76.309,76.273,76.288,87810000.0
2008-01-09 12:01:00,76.283,76.32,76.283,76.32,94420000.0
2008-01-09 12:02:00,76.312,76.335,76.312,76.335,88200000.0
2008-01-09 12:03:00,76.335,76.335,76.307,76.317,25780000.0
2008-01-09 12:04:00,76.332,76.357,76.327,76.347,50380000.0
2008-01-09 12:05:00,76.344,76.364,76.344,76.35,65270000.0
2008-01-09 12:06:00,76.378,76.389,76.346,76.352,66270000.0
2008-01-09 12:08:00,76.341,76.36,76.331,76.34,129800000.0
2008-01-09 12:09:00,76.364,76.364,76.331,76.34,35140000.0
2008-01-09 12:10:00,76.328,76.347,76.323,76.342,59220000.0
2008-01-09 12:11:00,76.326,76.327,76.318,76.32,72970000.0
2008-01-09 12:12:00,76.373,76.373,76.345,76.358,108190000.0
2008-01-09 12:13:00,76.33,76.352,76.33,76.348,40610000.0
2008-01-09 12:14:00,76.357,76.357,76.349,76.349,72410000.0
2008-01-09 12:15:00,76.357,76.357,76.335,76.348,47670000.0
2008-01-09 12:16:00,76.341,76.362,76.341,76.349,78930000.0
2008-01-09 12:17:00,76.34,76.383,76.34,76.383,81330000.0
2008-01-09 12:18:00,76.374,76.374,76.343,76.364,44760000.0
2008-01-09 12:19:00,76.358,76.364,76.352,76.352,45120000.0
2008-01-09 12:20:00,76.369,76.39,76.36,76.366,63700000.0
2008-01-09 12:21:00,76.384,76.392,76.367,76.392,45620000.0
2008-01-09 12:22:00,76.357,76.382,76.357,76.382,49720000.0
2008-01-09 12:23:00,76.395,76.401,76.395,76.398,84490000.0
2008-01-09 12:24:00,76.386,76.386,76.363,76.363,89930000.0
2008-01-09 12:25:00,76.372,76.393,76.372,76.393,160840000.0
2008-01-09 12:27:00,76.39,76.413,76.384,76.413,81960000.0
2008-01-09 12:28:00,76.398,76.421,76.387,76.421,34180000.0
2008-01-09 12:29:00,76.397,76.447,76.397,76.436,36870000.0
2008-01-09 12:30:00,76.446,76.46,76.435,76.455,42280000.0
2008-01-09 12:31:00,76.433,76.482,76.433,76.458,126010000.0
2008-01-09 12:32:00,76.465,76.476,76.442,76.442,89970000.0
2008-01-09 12:33:00,76.472,76.472,76.42,76.431,42800000.0
2008-01-09 12:34:00,76.401,76.419,76.394,76.4,40950000.0
2008-01-09 12:35:00,76.408,76.409,76.407,76.407,10700000.0
2008-01-09 12:36:00,76.448,76.479,76.425,76.442,60860000.0
2008-01-09 12:37:00,76.433,76.454,76.433,76.448,45650000.0
2008-01-09 12:38:00,76.445,76.482,76.445,76.466,92270000.0
2008-01-09 12:39:00,76.489,76.541,76.476,76.541,149290000.0
2008-01-09 12:40:00,76.554,76.554,76.526,76.528,54310000.0
2008-01-09 12:41:00,76.52,76.551,76.52,76.522,116480000.0
2008-01-09 12:42:00,76.528,76.55,76.52,76.546,104450000.0
2008-01-09 12:43:00,76.555,76.573,76.525,76.573,85400000.0
2008-01-09 12:44:00,76.55,76.59,76.55,76.569,78550000.0
2008-01-09 12:45:00,76.586,76.588,76.56,76.588,46590000.0
2008-01-09 12:46:00,76.582,76.582,76.556,76.568,33080000.0
2008-01-09 12:47:00,76.554,76.568,76.529,76.535,53890000.0
2008-01-09 12:48:00,76.554,76.554,76.515,76.545,27670000.0
2008-01-09 12:49:00,76.529,76.555,76.526,76.555,28250000.0
2008-01-09 12:50:00,76.523,76.552,76.523,76.552,46380000.0
2008-01-09 12:51:00,76.561,76.561,76.527,76.546,72260000.0
2008-01-09 12:53:00,76.509,76.522,76.503,76.503,78840000.0
2008-01-09 12:54:00,76.532,76.532,76.485,76.494,76190000.0
2008-01-09 12:55:00,76.484,76.51,76.484,76.491,82850000.0
2008-01-09 12:56:00,76.503,76.547,76.497,76.527,133200000.0
2008-01-09 12:57:00,76.536,76.536,76.437,76.437,139430000.0
2008-01-09 12:58:00,76.407,76.432,76.4,76.4,128300000.0
2008-01-09 12:59:00,76.406,76.417,76.398,76.407,114190000.0
2008-01-09 13:00:00,76.433,76.433,76.282,76.3,53860000.0
2008-01-09 13:01:00,76.302,76.358,76.293,76.347,94440000.0
2008-01-09 13:02:00,76.358,76.381,76.347,76.369,82410000.0
2008-01-09 13:03:00,76.387,76.389,76.365,76.384,71070000.0
2008-01-09 13:04:00,76.35,76.383,76.346,76.383,80490000.0
2008-01-09 13:05:00,76.37,76.388,76.369,76.385,59450000.0
2008-01-09 13:06:00,76.419,76.419,76.381,76.399,54190000.0
2008-01-09 13:07:00,76.363,76.412,76.363,76.412,51930000.0
2008-01-09 13:08:00,76.4,76.421,76.392,76.392,107830000.0
2008-01-09 13:09:00,76.408,76.446,76.408,76.424,95950000.0
2008-01-09 13:10:00,76.442,76.463,76.442,76.463,104510000.0
2008-01-09 13:11:00,76.462,76.492,76.46,76.464,78130000.0
2008-01-09 13:12:00,76.493,76.493,76.462,76.462,72200000.0
2008-01-09 13:13:00,76.47,76.485,76.454,76.467,70240000.0
2008-01-09 13:15:00,76.485,76.485,76.461,76.468,51130000.0
2008-01-09 13:16:00,76.464,76.479,76.463,76.463,91640000.0
2008-01-09 13:17:00,76.473,76.473,76.454,76.458,72880000.0
2008-01-09 13:18:00,76.48,76.48,76.455,76.461,69680000.0
2008-01-09 13:19:00,76.472,76.493,76.465,76.465,65770000.0
2008-01-09 13:20:00,76.485,76.492,76.465,76.465,77730000.0
2008-01-09 13:21:00,76.47,76.492,76.463,76.463,75650000.0
2008-01-09 13:22:00,76.472,76.491,76.463,76.491,39830000.0
2008-01-09 13:23:00,76.468,76.477,76.462,76.477,77890000.0
2008-01-09 13:24:00,76.506,76.506,76.467,76.479,88330000.0
2008-01-09 13:25:00,76.47,76.493,76.466,76.493,95370000.0
2008-01-09 13:26:00,76.493,76.529,76.493,76.519,92210000.0
2008-01-09 13:27:00,76.545,76.545,76.517,76.52,51710000.0
2008-01-09 13:28:00,76.524,76.524,76.503,76.508,81780000.0
2008-01-09 13:29:00,76.499,76.5,76.496,76.496,59370000.0
2008-01-09 13:30:00,76.536,76.536,76.503,76.511,52250000.0
2008-01-09 13:31:00,76.497,76.51,76.482,76.482,36880000.0
2008-01-09 13:32:00,76.495,76.495,76.465,76.465,41580000.0
2008-01-09 13:33:00,76.492,76.492,76.461,76.461,52460000.0
2008-01-09 13:34:00,76.466,76.481,76.446,76.459,88590000.0
2008-01-09 13:35:00,76.447,76.463,76.432,76.432,59900000.0
2008-01-09 13:36:00,76.448,76.448,76.38,76.382,112950000.0
2008-01-09 13:37:00,76.398,76.4,76.396,76.397,70050000.0
2008-01-09 13:38:00,76.395,76.425,76.393,76.393,108160000.0
2008-01-09 13:39:00,76.419,76.441,76.391,76.425,94940000.0
2008-01-09 13:40:00,76.409,76.438,76.402,76.402,91070000.0
2008-01-09 13:41:00,76.407,76.43,76.395,76.401,120930000.0
2008-01-09 13:42:00,76.435,76.459,76.407,76.451,110500000.0
2008-01-09 13:43:00,76.436,76.448,76.427,76.432,70100000.0
2008-01-09 13:44:00,76.423,76.45,76.423,76.434,137330000.0
2008-01-09 13:45:00,76.458,76.458,76.435,76.439,92790000.0
2008-01-09 13:46:00,76.449,76.465,76.445,76.465,64490000.0
2008-01-09 13:47:00,76.466,76.485,76.466,76.475,46180000.0
2008-01-09 13:48:00,76.485,76.487,76.479,76.479,136000000.0
2008-01-09 13:50:00,76.45,76.471,76.45,76.458,114070000.0
2008-01-09 13:51:00,76.483,76.483,76.458,76.458,92760000.0
2008-01-09 13:52:00,76.437,76.459,76.437,76.453,106110000.0
2008-01-09 13:53:00,76.452,76.482,76.452,76.471,104600000.0
2008-01-09 13:54:00,76.482,76.482,76.452,76.452,73910000.0
2008-01-09 13:55:00,76.476,76.476,76.471,76.471,5260000.0
2008-01-09 13:57:00,76.474,76.474,76.436,76.451,102630000.0
2008-01-09 13:58:00,76.418,76.432,76.403,76.41,82060000.0
2008-01-09 14:00:00,76.447,76.449,76.427,76.438,75450000.0
2008-01-09 14:01:00,76.449,76.47,76.446,76.459,84230000.0
2008-01-09 14:02:00,76.464,76.464,76.439,76.446,70760000.0
2008-01-09 14:03:00,76.474,76.474,76.448,76.465,36110000.0
2008-01-09 14:04:00,76.447,76.465,76.443,76.465,74070000.0
2008-01-09 14:05:00,76.475,76.475,76.462,76.462,92540000.0
2008-01-09 14:06:00,76.482,76.482,76.439,76.448,92280000.0
2008-01-09 14:07:00,76.419,76.432,76.415,76.428,93910000.0
2008-01-09 14:08:00,76.415,76.415,76.405,76.41,55930000.0
2008-01-09 14:09:00,76.433,76.433,76.393,76.433,88450000.0
2008-01-09 14:10:00,76.41,76.433,76.404,76.429,60900000.0
2008-01-09 14:11:00,76.407,76.445,76.407,76.442,51800000.0
2008-01-09 14:12:00,76.477,76.497,76.45,76.454,33880000.0
2008-01-09 14:13:00,76.462,76.481,76.462,76.478,37300000.0
2008-01-09 14:14:00,76.448,76.47,76.436,76.456,53540000.0
2008-01-09 14:15:00,76.476,76.491,76.456,76.472,85130000.0
2008-01-09 14:16:00,76.457,76.481,76.433,76.433,61390000.0
2008-01-09 14:17:00,76.44,76.453,76.436,76.453,120390000.0
2008-01-09 14:18:00,76.462,76.462,76.421,76.444,72310000.0
2008-01-09 14:19:00,76.426,76.469,76.426,76.44,110150000.0
2008-01-09 14:20:00,76.434,76.465,76.434,76.465,98870000.0
2008-01-09 14:21:00,76.464,76.464,76.439,76.44,92590000.0
2008-01-09 14:22:00,76.446,76.476,76.428,76.434,119840000.0
2008-01-09 14:23:00,76.449,76.449,76.414,76.447,122180000.0
2008-01-09 14:24:00,76.464,76.48,76.439,76.48,70130000.0
2008-01-09 14:25:00,76.471,76.505,76.462,76.478,141080000.0
2008-01-09 14:26:00,76.487,76.5,76.467,76.471,105790000.0
2008-01-09 14:27:00,76.491,76.501,76.469,76.501,70560000.0
2008-01-09 14:28:00,76.493,76.493,76.457,76.486,46520000.0
2008-01-09 14:29:00,76.449,76.456,76.448,76.456,142420000.0
2008-01-09 14:30:00,76.5,76.5,76.465,76.49,127980000.0
2008-01-09 14:31:00,76.48,76.508,76.48,76.506,112520000.0
2008-01-09 14:32:00,76.521,76.521,76.477,76.494,93400000.0
2008-01-09 14:33:00,76.499,76.506,76.486,76.502,106540000.0
2008-01-09 14:34:00,76.502,76.509,76.485,76.503,109040000.0
2008-01-09 14:35:00,76.473,76.497,76.473,76.479,78240000.0
2008-01-09 14:36:00,76.501,76.501,76.461,76.466,11090000.0
2008-01-09 14:37:00,76.437,76.457,76.434,76.442,12970000.0
2008-01-09 14:38:00,76.451,76.474,76.451,76.472,74650000.0
2008-01-09 14:39:00,76.469,76.481,76.428,76.431,59100000.0
2008-01-09 14:40:00,76.456,76.468,76.428,76.463,91330000.0
2008-01-09 14:41:00,76.433,76.465,76.433,76.465,62220000.0
2008-01-09 14:42:00,76.472,76.476,76.445,76.46,101170000.0
2008-01-09 14:43:00,76.459,76.487,76.457,76.467,103210000.0
2008-01-09 14:44:00,76.472,76.472,76.445,76.456,122250000.0
2008-01-09 14:45:00,76.474,76.475,76.438,76.441,45950000.0
2008-01-09 14:46:00,76.444,76.447,76.438,76.438,52880000.0
2008-01-09 14:47:00,76.452,76.481,76.446,76.446,102590000.0
2008-01-09 14:48:00,76.471,76.471,76.407,76.411,121080000.0
2008-01-09 14:49:00,76.42,76.445,76.417,76.445,110870000.0
2008-01-09 14:50:00,76.411,76.431,76.407,76.41,108150000.0
2008-01-09 14:51:00,76.433,76.451,76.403,76.415,87940000.0
2008-01-09 14:52:00,76.438,76.448,76.407,76.448,96130000.0
2008-01-09 14:53:00,76.437,76.463,76.433,76.446,116350000.0
2008-01-09 14:54:00,76.478,76.478,76.442,76.45,81470000.0
2008-01-09 14:55:00,76.443,76.475,76.443,76.475,63390000.0
2008-01-09 14:56:00,76.467,76.474,76.463,76.463,27460000.0
2008-01-09 14:57:00,76.473,76.473,76.439,76.455,55610000.0
2008-01-09 14:58:00,76.419,76.442,76.413,76.413,92060000.0
2008-01-09 14:59:00,76.42,76.443,76.415,76.439,65540000.0
2008-01-09 15:00:00,76.428,76.434,76.398,76.412,71090000.0
2008-01-09 15:01:00,76.438,76.438,76.423,76.428,89030000.0
2008-01-09 15:02:00,76.46,76.49,76.436,76.482,62770000.0
2008-01-09 15:03:00,76.491,76.491,76.445,76.445,79810000.0
2008-01-09 15:04:00,76.451,76.481,76.451,76.474,76370000.0
2008-01-09 15:05:00,76.451,76.473,76.446,76.465,70770000.0
2008-01-09 15:06:00,76.486,76.487,76.462,76.484,93980000.0
2008-01-09 15:07:00,76.467,76.475,76.441,76.441,62710000.0
2008-01-09 15:08:00,76.446,76.467,76.422,76.425,32390000.0
2008-01-09 15:09:00,76.427,76.445,76.405,76.431,78690000.0
2008-01-09 15:10:00,76.418,76.439,76.394,76.412,64650000.0
2008-01-09 15:11:00,76.433,76.433,76.405,76.413,83230000.0
2008-01-09 15:12:00,76.438,76.438,76.401,76.42,41370000.0
2008-01-09 15:13:00,76.41,76.424,76.374,76.374,81370000.0
2008-01-09 15:14:00,76.36,76.39,76.359,76.387,121720000.0
2008-01-09 15:15:00,76.369,76.4,76.359,76.377,109930000.0
2008-01-09 15:16:00,76.403,76.405,76.368,76.388,51900000.0
2008-01-09 15:17:00,76.373,76.417,76.373,76.417,106760000.0
2008-01-09 15:18:00,76.442,76.442,76.412,76.422,85440000.0
2008-01-09 15:19:00,76.411,76.429,76.402,76.418,95160000.0
2008-01-09 15:20:00,76.412,76.432,76.399,76.401,26380000.0
2008-01-09 15:21:00,76.424,76.424,76.394,76.402,41470000.0
2008-01-09 15:22:00,76.407,76.407,76.373,76.383,44260000.0
2008-01-09 15:23:00,76.408,76.424,76.394,76.424,107950000.0
2008-01-09 15:24:00,76.454,76.454,76.423,76.423,54320000.0
2008-01-09 15:25:00,76.455,76.46,76.434,76.434,44270000.0
2008-01-09 15:26:00,76.41,76.426,76.332,76.357,43230000.0
2008-01-09 15:27:00,76.369,76.385,76.337,76.366,111800000.0
2008-01-09 15:28:00,76.357,76.395,76.348,76.395,62530000.0
2008-01-09 15:29:00,76.359,76.388,76.355,76.363,47370000.0
2008-01-09 15:30:00,76.398,76.42,76.38,76.42,52280000.0
2008-01-09 15:31:00,76.406,76.414,76.403,76.414,46790000.0
2008-01-09 15:32:00,76.37,76.4,76.367,76.378,80280000.0
2008-01-09 15:33:00,76.395,76.395,76.345,76.362,88210000.0
2008-01-09 15:34:00,76.354,76.401,76.354,76.401,95550000.0
2008-01-09 15:35:00,76.379,76.379,76.347,76.348,149400000.0
2008-01-09 15:36:00,76.337,76.374,76.337,76.362,50340000.0
2008-01-09 15:37:00,76.376,76.39,76.363,76.387,50850000.0
2008-01-09 15:38:00,76.377,76.389,76.377,76.389,42970000.0
2008-01-09 15:39:00,76.391,76.391,76.358,76.358,38980000.0
2008-01-09 15:40:00,76.341,76.355,76.317,76.328,38050000.0
2008-01-09 15:41:00,76.322,76.368,76.32,76.368,23720000.0
2008-01-09 15:42:00,76.377,76.403,76.363,76.388,20290000.0
2008-01-09 15:43:00,76.396,76.397,76.367,76.388,74230000.0
2008-01-09 15:44:00,76.412,76.419,76.374,76.374,37120000.0
2008-01-09 15:45:00,76.402,76.402,76.352,76.352,71040000.0
2008-01-09 15:46:00,76.364,76.364,76.335,76.361,29810000.0
2008-01-09 15:47:00,76.352,76.355,76.317,76.345,64800000.0
2008-01-09 15:48:00,76.353,76.353,76.285,76.285,42540000.0
2008-01-09 15:49:00,76.303,76.303,76.263,76.263,73580000.0
2008-01-09 15:50:00,76.271,76.298,76.264,76.269,88550000.0
2008-01-09 15:51:00,76.29,76.29,76.24,76.288,43640000.0
2008-01-09 15:52:00,76.269,76.282,76.24,76.282,36720000.0
2008-01-09 15:53:00,76.245,76.276,76.245,76.25,21120000.0
2008-01-09 15:54:00,76.276,76.291,76.263,76.263,38800000.0
2008-01-09 15:55:00,76.277,76.281,76.255,76.273,82050000.0
2008-01-09 15:56:00,76.265,76.274,76.238,76.267,66590000.0
2008-01-09 15:57:00,76.258,76.288,76.245,76.245,31610000.0
2008-01-09 15:58:00,76.254,76.254,76.23,76.23,102900000.0
2008-01-09 15:59:00,76.209,76.22,76.207,76.218,78180000.0
2008-01-09 16:00:00,76.212,76.241,76.193,76.193,49520000.0
2008-01-09 16:01:00,76.177,76.181,76.16,76.169,37570000.0
2008-01-09 16:02:00,76.19,76.203,76.183,76.183,35390000.0
2008-01-09 16:03:00,76.214,76.214,76.195,76.212,88370000.0
2008-01-09 16:04:00,76.223,76.223,76.188,76.208,92470000.0
2008-01-09 16:05:00,76.181,76.184,76.174,76.178,70190000.0
2008-01-09 16:06:00,76.207,76.211,76.194,76.207,64830000.0
2008-01-09 16:07:00,76.199,76.232,76.198,76.232,57490000.0
2008-01-09 16:08:00,76.217,76.239,76.212,76.223,103010000.0
2008-01-09 16:09:00,76.213,76.242,76.209,76.209,66710000.0
2008-01-09 16:10:00,76.223,76.274,76.223,76.274,80040000.0
2008-01-09 16:11:00,76.271,76.291,76.271,76.286,71800000.0
2008-01-09 16:12:00,76.263,76.291,76.249,76.249,127790000.0
2008-01-09 16:13:00,76.272,76.302,76.263,76.302,97760000.0
2008-01-09 16:14:00,76.304,76.34,76.304,76.321,93550000.0
2008-01-09 16:15:00,76.321,76.344,76.321,76.334,103990000.0
2008-01-09 16:16:00,76.33,76.342,76.32,76.327,75330000.0
2008-01-09 16:17:00,76.334,76.349,76.312,76.342,74450000.0
2008-01-09 16:18:00,76.351,76.351,76.328,76.346,93990000.0
2008-01-09 16:19:00,76.327,76.332,76.311,76.311,62910000.0
2008-01-09 16:20:00,76.325,76.325,76.294,76.306,104370000.0
2008-01-09 16:21:00,76.324,76.324,76.292,76.292,68410000.0
2008-01-09 16:22:00,76.299,76.308,76.299,76.308,93030000.0
2008-01-09 16:23:00,76.305,76.322,76.305,76.312,72750000.0
2008-01-09 16:24:00,76.302,76.33,76.302,76.326,65880000.0
2008-01-09 16:25:00,76.298,76.314,76.292,76.314,91350000.0
2008-01-09 16:26:00,76.305,76.305,76.285,76.29,84190000.0
2008-01-09 16:27:00,76.313,76.313,76.286,76.307,97040000.0
2008-01-09 16:28:00,76.284,76.313,76.284,76.313,86620000.0
2008-01-09 16:29:00,76.318,76.331,76.302,76.302,122900000.0
2008-01-09 16:30:00,76.303,76.331,76.298,76.327,103980000.0
2008-01-09 16:31:00,76.317,76.333,76.313,76.319,70160000.0
2008-01-09 16:32:00,76.327,76.34,76.316,76.329,84910000.0
2008-01-09 16:33:00,76.342,76.342,76.288,76.294,98610000.0
2008-01-09 16:34:00,76.292,76.292,76.252,76.252,79850000.0
2008-01-09 16:35:00,76.261,76.289,76.261,76.272,26290000.0
2008-01-09 16:36:00,76.321,76.321,76.257,76.274,50700000.0
2008-01-09 16:37:00,76.29,76.294,76.271,76.271,72780000.0
2008-01-09 16:38:00,76.28,76.306,76.276,76.289,70160000.0
2008-01-09 16:39:00,76.304,76.359,76.304,76.344,100850000.0
2008-01-09 16:40:00,76.353,76.353,76.319,76.325,126760000.0
2008-01-09 16:41:00,76.362,76.389,76.362,76.387,39520000.0
2008-01-09 16:42:00,76.382,76.382,76.35,76.35,55740000.0
2008-01-09 16:43:00,76.362,76.379,76.348,76.353,75080000.0
2008-01-09 16:44:00,76.375,76.381,76.364,76.367,99630000.0
2008-01-09 16:45:00,76.358,76.391,76.338,76.369,47850000.0
2008-01-09 16:46:00,76.35,76.359,76.334,76.349,71060000.0
2008-01-09 16:47:00,76.368,76.373,76.348,76.373,47630000.0
2008-01-09 16:48:00,76.385,76.385,76.355,76.361,78900000.0
2008-01-09 16:49:00,76.364,76.384,76.355,76.366,80590000.0
2008-01-09 16:50:00,76.364,76.371,76.343,76.343,52560000.0
2008-01-09 16:51:00,76.359,76.359,76.324,76.324,48460000.0
2008-01-09 16:52:00,76.345,76.345,76.315,76.336,61750000.0
2008-01-09 16:53:00,76.321,76.333,76.283,76.309,44560000.0
2008-01-09 16:54:00,76.314,76.327,76.293,76.293,50640000.0
2008-01-09 16:55:00,76.298,76.325,76.297,76.316,77820000.0
2008-01-09 16:56:00,76.297,76.303,76.283,76.291,98120000.0
2008-01-09 16:57:00,76.312,76.32,76.275,76.32,152150000.0
2008-01-09 16:58:00,76.324,76.324,76.293,76.293,77400000.0
2008-01-09 16:59:00,76.278,76.304,76.276,76.304,85380000.0
2008-01-09 17:00:00,76.283,76.323,76.283,76.293,35630000.0
2008-01-09 17:01:00,76.312,76.335,76.302,76.335,41020000.0
2008-01-09 17:02:00,76.363,76.38,76.355,76.367,46930000.0
2008-01-09 17:03:00,76.361,76.37,76.348,76.354,115540000.0
2008-01-09 17:04:00,76.36,76.388,76.346,76.363,99970000.0
2008-01-09 17:05:00,76.371,76.371,76.317,76.32,44410000.0
2008-01-09 17:06:00,76.317,76.347,76.31,76.327,44320000.0
2008-01-09 17:07:00,76.334,76.364,76.334,76.364,10710000.0
2008-01-09 17:08:00,76.342,76.362,76.342,76.357,56220000.0
2008-01-09 17:09:00,76.366,76.376,76.354,76.376,50520000.0
2008-01-09 17:10:00,76.39,76.39,76.35,76.353,87640000.0
2008-01-09 17:11:00,76.362,76.388,76.362,76.379,165640000.0
2008-01-09 17:12:00,76.398,76.408,76.369,76.4,53840000.0
2008-01-09 17:13:00,76.395,76.445,76.395,76.433,120420000.0
2008-01-09 17:14:00,76.43,76.448,76.415,76.418,107980000.0
2008-01-09 17:15:00,76.442,76.442,76.389,76.4,81470000.0
2008-01-09 17:16:00,76.403,76.403,76.364,76.378,74710000.0
2008-01-09 17:17:00,76.37,76.375,76.343,76.356,42830000.0
2008-01-09 17:18:00,76.387,76.387,76.345,76.383,31750000.0
2008-01-09 17:19:00,76.377,76.39,76.357,76.363,58730000.0
2008-01-09 17:20:00,76.348,76.367,76.337,76.341,32470000.0
2008-01-09 17:21:00,76.321,76.34,76.304,76.304,25920000.0
2008-01-09 17:22:00,76.293,76.324,76.289,76.299,40770000.0
2008-01-09 17:23:00,76.294,76.328,76.291,76.291,73750000.0
2008-01-09 17:24:00,76.311,76.341,76.303,76.303,105450000.0
2008-01-09 17:25:00,76.327,76.328,76.296,76.298,74320000.0
2008-01-09 17:26:00,76.294,76.329,76.294,76.302,75520000.0
2008-01-09 17:27:00,76.311,76.33,76.308,76.324,86260000.0
2008-01-09 17:28:00,76.322,76.338,76.322,76.33,139010000.0
2008-01-09 17:29:00,76.341,76.348,76.323,76.343,148290000.0
2008-01-09 17:30:00,76.331,76.342,76.301,76.301,129070000.0
2008-01-09 17:31:00,76.302,76.335,76.302,76.335,124630000.0
2008-01-09 17:32:00,76.309,76.34,76.309,76.333,61000000.0
2008-01-09 17:33:00,76.371,76.371,76.328,76.346,96470000.0
2008-01-09 17:34:00,76.32,76.349,76.311,76.328,78080000.0
2008-01-09 17:35:00,76.308,76.308,76.276,76.283,70140000.0
2008-01-09 17:36:00,76.303,76.303,76.265,76.301,78490000.0
2008-01-09 17:37:00,76.283,76.318,76.283,76.296,61490000.0
2008-01-09 17:38:00,76.316,76.37,76.316,76.363,59990000.0
2008-01-09 17:39:00,76.377,76.377,76.342,76.356,56880000.0
2008-01-09 17:40:00,76.352,76.379,76.343,76.357,112780000.0
2008-01-09 17:41:00,76.377,76.402,76.356,76.385,95840000.0
2008-01-09 17:42:00,76.429,76.429,76.378,76.384,114760000.0
2008-01-09 17:43:00,76.405,76.421,76.382,76.421,74110000.0
2008-01-09 17:44:00,76.389,76.419,76.363,76.363,69960000.0
2008-01-09 17:45:00,76.396,76.399,76.348,76.367,68370000.0
2008-01-09 17:46:00,76.359,76.391,76.359,76.378,62330000.0
2008-01-09 17:47:00,76.374,76.416,76.374,76.402,60660000.0
2008-01-09 17:48:00,76.394,76.438,76.392,76.426,99850000.0
2008-01-09 17:49:00,76.413,76.435,76.396,76.396,69760000.0
2008-01-09 17:50:00,76.377,76.405,76.345,76.345,70180000.0
2008-01-09 17:51:00,76.361,76.365,76.32,76.355,73030000.0
2008-01-09 17:52:00,76.323,76.348,76.315,76.328,81590000.0
2008-01-09 17:53:00,76.343,76.385,76.34,76.375,82000000.0
2008-01-09 17:54:00,76.401,76.401,76.368,76.383,36520000.0
2008-01-09 17:55:00,76.385,76.419,76.385,76.398,78130000.0
2008-01-09 17:56:00,76.379,76.404,76.373,76.373,97510000.0
2008-01-09 17:57:00,76.393,76.393,76.365,76.391,94940000.0
2008-01-09 17:58:00,76.366,76.419,76.362,76.402,91370000.0
2008-01-09 17:59:00,76.415,76.42,76.39,76.401,55980000.0
2008-01-09 18:00:00,76.392,76.424,76.387,76.392,87250000.0
2008-01-09 18:01:00,76.393,76.399,76.365,76.394,58960000.0
2008-01-09 18:02:00,76.382,76.401,76.36,76.36,53250000.0
2008-01-09 18:03:00,76.35,76.382,76.345,76.358,38930000.0
2008-01-09 18:04:00,76.35,76.375,76.35,76.353,31940000.0
2008-01-09 18:05:00,76.339,76.353,76.331,76.348,60930000.0
2008-01-09 18:06:00,76.344,76.363,76.34,76.363,90520000.0
2008-01-09 18:07:00,76.345,76.398,76.345,76.386,63630000.0
2008-01-09 18:08:00,76.415,76.415,76.367,76.393,115950000.0
2008-01-09 18:09:00,76.404,76.404,76.368,76.392,67040000.0
2008-01-09 18:10:00,76.363,76.38,76.352,76.369,104990000.0
2008-01-09 18:11:00,76.382,76.391,76.366,76.366,104650000.0
2008-01-09 18:12:00,76.374,76.395,76.363,76.392,94380000.0
2008-01-09 18:13:00,76.378,76.392,76.365,76.386,125850000.0
2008-01-09 18:14:00,76.374,76.374,76.341,76.349,112980000.0
2008-01-09 18:15:00,76.371,76.374,76.343,76.374,68140000.0
2008-01-09 18:16:00,76.352,76.352,76.327,76.35,137560000.0
2008-01-09 18:17:00,76.357,76.364,76.333,76.364,98040000.0
2008-01-09 18:18:00,76.372,76.372,76.334,76.343,68050000.0
2008-01-09 18:19:00,76.334,76.358,76.327,76.33,46810000.0
2008-01-09 18:20:00,76.318,76.347,76.315,76.342,139470000.0
2008-01-09 18:21:00,76.365,76.37,76.338,76.341,144400000.0
2008-01-09 18:22:00,76.35,76.371,76.346,76.364,118470000.0
2008-01-09 18:23:00,76.344,76.381,76.344,76.363,88010000.0
2008-01-09 18:24:00,76.389,76.405,76.384,76.401,106680000.0
2008-01-09 18:25:00,76.403,76.407,76.369,76.369,110270000.0
2008-01-09 18:26:00,76.379,76.399,76.358,76.36,73080000.0
2008-01-09 18:27:00,76.371,76.371,76.362,76.362,3760000.0
2008-01-09 18:28:00,76.371,76.38,76.355,76.362,92170000.0
2008-01-09 18:29:00,76.355,76.388,76.351,76.351,64060000.0
2008-01-09 18:30:00,76.36,76.375,76.346,76.346,71510000.0
2008-01-09 18:31:00,76.327,76.349,76.311,76.328,65180000.0
2008-01-09 18:32:00,76.313,76.34,76.313,76.328,78480000.0
2008-01-09 18:33:00,76.354,76.359,76.318,76.328,74330000.0
2008-01-09 18:34:00,76.302,76.324,76.3,76.323,39010000.0
2008-01-09 18:35:00,76.336,76.336,76.299,76.302,87690000.0
2008-01-09 18:36:00,76.328,76.338,76.303,76.328,84790000.0
2008-01-09 18:37:00,76.321,76.343,76.318,76.343,93360000.0
2008-01-09 18:38:00,76.321,76.341,76.314,76.322,91390000.0
2008-01-09 18:39:00,76.354,76.354,76.328,76.344,60010000.0
2008-01-09 18:40:00,76.312,76.332,76.308,76.322,94840000.0
2008-01-09 18:41:00,76.314,76.326,76.283,76.283,59720000.0
2008-01-09 18:42:00,76.304,76.311,76.286,76.299,57260000.0
2008-01-09 18:43:00,76.299,76.381,76.299,76.381,38370000.0
2008-01-09 18:44:00,76.361,76.368,76.32,76.321,34040000.0
2008-01-09 18:45:00,76.351,76.351,76.301,76.318,56240000.0
2008-01-09 18:46:00,76.291,76.31,76.289,76.289,85900000.0
2008-01-09 18:47:00,76.302,76.305,76.253,76.27,67270000.0
2008-01-09 18:48:00,76.274,76.286,76.248,76.286,123640000.0
2008-01-09 18:49:00,76.27,76.291,76.269,76.285,64430000.0
2008-01-09 18:50:00,76.248,76.27,76.235,76.235,106670000.0
2008-01-09 18:51:00,76.225,76.255,76.222,76.247,112300000.0
2008-01-09 18:52:00,76.223,76.259,76.223,76.259,86770000.0
2008-01-09 18:53:00,76.228,76.251,76.224,76.244,120330000.0
2008-01-09 18:54:00,76.261,76.271,76.229,76.271,120680000.0
2008-01-09 18:55:00,76.264,76.269,76.232,76.263,62930000.0
2008-01-09 18:56:00,76.28,76.309,76.249,76.303,132160000.0
2008-01-09 18:57:00,76.304,76.343,76.304,76.319,97310000.0
2008-01-09 18:58:00,76.332,76.357,76.332,76.354,66260000.0
2008-01-09 18:59:00,76.369,76.389,76.344,76.377,47800000.0
2008-01-09 19:00:00,76.361,76.386,76.347,76.374,148120000.0
2008-01-09 19:01:00,76.351,76.369,76.344,76.352,126610000.0
2008-01-09 19:02:00,76.376,76.391,76.363,76.363,112610000.0
2008-01-09 19:03:00,76.4,76.4,76.359,76.36,93480000.0
2008-01-09 19:04:00,76.347,76.38,76.347,76.38,94460000.0
2008-01-09 19:05:00,76.393,76.393,76.375,76.376,118540000.0
2008-01-09 19:06:00,76.41,76.41,76.376,76.39,73750000.0
2008-01-09 19:07:00,76.362,76.364,76.358,76.358,9400000.0
2008-01-09 19:08:00,76.356,76.402,76.356,76.377,100090000.0
2008-01-09 19:09:00,76.412,76.412,76.367,76.39,63930000.0
2008-01-09 19:10:00,76.369,76.373,76.358,76.361,45040000.0
2008-01-09 19:11:00,76.366,76.367,76.36,76.361,145730000.0
2008-01-09 19:12:00,76.39,76.39,76.344,76.368,127990000.0
2008-01-09 19:13:00,76.378,76.386,76.364,76.375,108400000.0
2008-01-09 19:14:00,76.367,76.367,76.358,76.363,94590000.0
2008-01-09 19:15:00,76.355,76.381,76.343,76.354,103510000.0
2008-01-09 19:16:00,76.339,76.344,76.325,76.344,110030000.0
2008-01-09 19:17:00,76.334,76.357,76.334,76.349,73320000.0
2008-01-09 19:18:00,76.361,76.368,76.347,76.351,18640000.0
2008-01-09 19:19:00,76.355,76.368,76.347,76.361,16950000.0
2008-01-09 19:20:00,76.373,76.373,76.336,76.348,10710000.0
2008-01-09 19:21:00,76.353,76.357,76.316,76.316,9580000.0
2008-01-09 19:22:00,76.313,76.321,76.306,76.319,20150000.0
2008-01-09 19:23:00,76.314,76.328,76.314,76.316,9010000.0
2008-01-09 19:24:00,76.36,76.36,76.33,76.348,11280000.0
2008-01-09 19:25:00,76.374,76.382,76.353,76.365,10530000.0
2008-01-09 19:26:00,76.375,76.378,76.368,76.376,15810000.0
2008-01-09 19:27:00,76.4,76.4,76.378,76.398,15260000.0
2008-01-09 19:28:00,76.423,76.433,76.395,76.418,19940000.0
2008-01-09 19:29:00,76.42,76.451,76.42,76.447,11650000.0
2008-01-09 19:30:00,76.452,76.452,76.418,76.43,20500000.0
2008-01-09 19:31:00,76.433,76.441,76.414,76.414,14890000.0
2008-01-09 19:32:00,76.429,76.43,76.427,76.427,78570000.0
2008-01-09 19:33:00,76.435,76.435,76.405,76.416,10890000.0
2008-01-09 19:34:00,76.44,76.44,76.416,76.422,50850000.0
2008-01-09 19:35:00,76.418,76.457,76.418,76.441,13530000.0
2008-01-09 19:36:00,76.472,76.483,76.414,76.427,16160000.0
2008-01-09 19:37:00,76.401,76.407,76.391,76.399,19720000.0
2008-01-09 19:39:00,76.421,76.421,76.386,76.396,22570000.0
2008-01-09 19:40:00,76.386,76.399,76.376,76.397,19200000.0
2008-01-09 19:41:00,76.366,76.389,76.363,76.388,14450000.0
2008-01-09 19:42:00,76.394,76.394,76.353,76.361,61920000.0
2008-01-09 19:43:00,76.366,76.38,76.356,76.361,26790000.0
2008-01-09 19:44:00,76.355,76.371,76.353,76.353,13940000.0
2008-01-09 19:45:00,76.354,76.368,76.346,76.35,13710000.0
2008-01-09 19:46:00,76.362,76.362,76.334,76.344,16800000.0
2008-01-09 19:47:00,76.342,76.358,76.342,76.352,14690000.0
2008-01-09 19:48:00,76.343,76.36,76.343,76.351,15960000.0
2008-01-09 19:49:00,76.346,76.359,76.345,76.353,13220000.0
2008-01-09 19:50:00,76.366,76.381,76.353,76.381,18110000.0
2008-01-09 19:51:00,76.385,76.402,76.362,76.402,14870000.0
2008-01-09 19:52:00,76.386,76.415,76.385,76.403,17500000.0
2008-01-09 19:53:00,76.386,76.398,76.381,76.387,14500000.0
2008-01-09 19:54:00,76.413,76.413,76.392,76.392,122090000.0
2008-01-09 19:55:00,76.399,76.403,76.382,76.382,23530000.0
2008-01-09 19:56:00,76.392,76.392,76.368,76.392,17690000.0
2008-01-09 19:57:00,76.412,76.412,76.369,76.371,121790000.0
2008-01-09 19:58:00,76.393,76.402,76.37,76.402,17480000.0
2008-01-09 19:59:00,76.389,76.405,76.382,76.384,18040000.0
2008-01-09 20:00:00,76.398,76.402,76.384,76.384,15290000.0
2008-01-09 20:01:00,76.395,76.395,76.366,76.366,11080000.0
2008-01-09 20:02:00,76.414,76.415,76.385,76.39,15580000.0
2008-01-09 20:03:00,76.415,76.429,76.398,76.427,14090000.0
2008-01-09 20:04:00,76.435,76.439,76.428,76.438,16910000.0
2008-01-09 20:05:00,76.437,76.437,76.421,76.427,10340000.0
2008-01-09 20:06:00,76.426,76.426,76.397,76.397,13970000.0
2008-01-09 20:07:00,76.393,76.415,76.382,76.404,102610000.0
2008-01-09 20:08:00,76.415,76.428,76.397,76.411,81540000.0
2008-01-09 20:09:00,76.416,76.416,76.383,76.397,13610000.0
2008-01-09 20:10:00,76.391,76.395,76.377,76.377,134700000.0
2008-01-09 20:11:00,76.38,76.393,76.366,76.387,106070000.0
2008-01-09 20:12:00,76.39,76.39,76.35,76.35,120350000.0
2008-01-09 20:13:00,76.353,76.369,76.348,76.369,80810000.0
2008-01-09 20:14:00,76.362,76.396,76.362,76.39,32170000.0
2008-01-09 20:15:00,76.36,76.378,76.336,76.35,27520000.0
2008-01-09 20:16:00,76.316,76.326,76.295,76.326,89640000.0
2008-01-09 20:17:00,76.312,76.312,76.303,76.308,115000000.0
2008-01-09 20:18:00,76.336,76.358,76.322,76.336,74150000.0
2008-01-09 20:19:00,76.327,76.342,76.297,76.306,94940000.0
2008-01-09 20:20:00,76.32,76.352,76.32,76.331,122530000.0
2008-01-09 20:21:00,76.362,76.362,76.313,76.33,97070000.0
2008-01-09 20:22:00,76.348,76.35,76.332,76.334,98350000.0
2008-01-09 20:23:00,76.321,76.343,76.318,76.318,88780000.0
2008-01-09 20:24:00,76.32,76.339,76.305,76.314,72740000.0
2008-01-09 20:25:00,76.332,76.332,76.303,76.309,104160000.0
2008-01-09 20:26:00,76.312,76.317,76.29,76.295,117250000.0
2008-01-09 20:27:00,76.317,76.317,76.27,76.296,48520000.0
2008-01-09 20:28:00,76.295,76.325,76.29,76.325,121900000.0
2008-01-09 20:29:00,76.314,76.331,76.3,76.331,85080000.0
2008-01-09 20:30:00,76.338,76.338,76.286,76.33,108940000.0
2008-01-09 20:31:00,76.324,76.324,76.302,76.302,116650000.0
2008-01-09 20:32:00,76.296,76.327,76.296,76.322,98000000.0
2008-01-09 20:33:00,76.35,76.35,76.286,76.286,64330000.0
2008-01-09 20:34:00,76.259,76.28,76.251,76.27,62150000.0
2008-01-09 20:35:00,76.272,76.294,76.267,76.276,87760000.0
2008-01-09 20:36:00,76.307,76.307,76.285,76.285,9430000.0
2008-01-09 20:37:00,76.286,76.292,76.262,76.267,97080000.0
2008-01-09 20:38:00,76.282,76.312,76.282,76.298,59820000.0
2008-01-09 20:39:00,76.314,76.314,76.281,76.305,14160000.0
2008-01-09 20:40:00,76.292,76.292,76.279,76.287,15960000.0
2008-01-09 20:41:00,76.293,76.293,76.271,76.288,98210000.0
2008-01-09 20:42:00,76.293,76.293,76.267,76.277,72280000.0
2008-01-09 20:43:00,76.253,76.29,76.253,76.29,55370000.0
2008-01-09 20:44:00,76.302,76.302,76.291,76.296,51600000.0
2008-01-09 20:45:00,76.3,76.3,76.265,76.265,60350000.0
2008-01-09 20:46:00,76.268,76.275,76.252,76.252,12060000.0
2008-01-09 20:47:00,76.268,76.272,76.252,76.268,114780000.0
2008-01-09 20:48:00,76.289,76.29,76.261,76.261,107130000.0
2008-01-09 20:49:00,76.273,76.302,76.273,76.302,95720000.0
2008-01-09 20:50:00,76.296,76.296,76.256,76.263,101440000.0
2008-01-09 20:51:00,76.272,76.272,76.237,76.246,51560000.0
2008-01-09 20:52:00,76.26,76.269,76.238,76.238,101780000.0
2008-01-09 20:53:00,76.25,76.278,76.25,76.269,75350000.0
2008-01-09 20:54:00,76.277,76.277,76.254,76.263,15400000.0
2008-01-09 20:55:00,76.261,76.265,76.258,76.265,5330000.0
2008-01-09 20:56:00,76.287,76.293,76.255,76.284,85760000.0
2008-01-09 20:57:00,76.29,76.29,76.266,76.288,14350000.0
2008-01-09 20:58:00,76.266,76.276,76.248,76.267,144270000.0
2008-01-09 20:59:00,76.241,76.262,76.241,76.262,89480000.0
2008-01-09 21:00:00,76.264,76.264,76.221,76.221,103140000.0
2008-01-09 21:01:00,76.23,76.23,76.19,76.195,100890000.0
2008-01-09 21:02:00,76.205,76.237,76.205,76.223,105360000.0
2008-01-09 21:03:00,76.252,76.252,76.228,76.238,133830000.0
2008-01-09 21:04:00,76.23,76.251,76.218,76.251,79870000.0
2008-01-09 21:05:00,76.259,76.259,76.21,76.21,76170000.0
2008-01-09 21:06:00,76.231,76.231,76.185,76.199,59960000.0
2008-01-09 21:07:00,76.205,76.221,76.2,76.218,17330000.0
2008-01-09 21:08:00,76.208,76.237,76.194,76.22,181300000.0
2008-01-09 21:09:00,76.245,76.249,76.207,76.234,127560000.0
2008-01-09 21:10:00,76.256,76.261,76.236,76.261,81460000.0
2008-01-09 21:11:00,76.252,76.285,76.252,76.283,86100000.0
2008-01-09 21:12:00,76.297,76.297,76.265,76.292,11300000.0
2008-01-09 21:13:00,76.293,76.297,76.278,76.295,19910000.0
2008-01-09 21:14:00,76.272,76.28,76.243,76.243,118910000.0
2008-01-09 21:15:00,76.263,76.268,76.224,76.238,16530000.0
2008-01-09 21:16:00,76.226,76.258,76.225,76.255,15440000.0
2008-01-09 21:17:00,76.257,76.261,76.24,76.244,129250000.0
2008-01-09 21:18:00,76.278,76.278,76.256,76.263,108210000.0
2008-01-09 21:19:00,76.263,76.279,76.263,76.276,16420000.0
2008-01-09 21:20:00,76.269,76.282,76.262,76.282,56420000.0
2008-01-09 21:21:00,76.296,76.296,76.264,76.278,11830000.0
2008-01-09 21:22:00,76.292,76.292,76.275,76.286,13710000.0
2008-01-09 21:23:00,76.284,76.313,76.284,76.312,83870000.0
2008-01-09 21:24:00,76.323,76.323,76.296,76.296,94590000.0
2008-01-09 21:25:00,76.302,76.312,76.294,76.303,90590000.0
2008-01-09 21:26:00,76.288,76.309,76.288,76.291,80680000.0
2008-01-09 21:27:00,76.314,76.314,76.29,76.29,97970000.0
2008-01-09 21:28:00,76.283,76.304,76.283,76.304,108200000.0
2008-01-09 21:29:00,76.304,76.316,76.304,76.307,67410000.0
2008-01-09 21:30:00,76.322,76.322,76.304,76.309,89740000.0
2008-01-09 21:31:00,76.316,76.333,76.311,76.322,59420000.0
2008-01-09 21:32:00,76.331,76.367,76.328,76.355,115110000.0
2008-01-09 21:33:00,76.37,76.37,76.32,76.32,91660000.0
2008-01-09 21:34:00,76.316,76.324,76.302,76.318,110780000.0
2008-01-09 21:35:00,76.334,76.348,76.334,76.347,61910000.0
2008-01-09 21:36:00,76.36,76.368,76.328,76.349,31690000.0
2008-01-09 21:37:00,76.361,76.361,76.327,76.335,91770000.0
2008-01-09 21:38:00,76.339,76.362,76.339,76.346,77520000.0
2008-01-09 21:39:00,76.368,76.371,76.33,76.345,66280000.0
2008-01-09 21:40:00,76.343,76.346,76.324,76.336,96250000.0
2008-01-09 21:41:00,76.342,76.351,76.332,76.351,111390000.0
2008-01-09 21:42:00,76.373,76.373,76.351,76.361,57160000.0
2008-01-09 21:43:00,76.354,76.363,76.354,76.357,102310000.0
2008-01-09 21:44:00,76.367,76.369,76.366,76.369,62480000.0
2008-01-09 21:45:00,76.36,76.381,76.35,76.35,98450000.0
2008-01-09 21:46:00,76.347,76.37,76.34,76.34,109230000.0
2008-01-09 21:47:00,76.347,76.37,76.337,76.356,86070000.0
2008-01-09 21:48:00,76.371,76.385,76.348,76.382,59310000.0
2008-01-09 21:49:00,76.382,76.408,76.382,76.4,50620000.0
2008-01-09 21:50:00,76.405,76.408,76.388,76.406,117330000.0
2008-01-09 21:51:00,76.42,76.44,76.417,76.429,107640000.0
2008-01-09 21:52:00,76.411,76.421,76.388,76.421,112560000.0
2008-01-09 21:53:00,76.414,76.414,76.394,76.394,126200000.0
2008-01-09 21:54:00,76.403,76.403,76.38,76.38,150470000.0
2008-01-09 21:55:00,76.376,76.39,76.376,76.39,9050000.0
2008-01-09 21:56:00,76.396,76.403,76.384,76.396,103820000.0
2008-01-09 21:57:00,76.399,76.399,76.387,76.395,14310000.0
2008-01-09 21:58:00,76.396,76.412,76.388,76.412,17690000.0
2008-01-09 21:59:00,76.398,76.406,76.36,76.387,78330000.0
2008-01-09 22:00:00,76.353,76.399,76.345,76.35,116510000.0
2008-01-09 22:01:00,76.359,76.377,76.359,76.377,68990000.0
2008-01-09 22:02:00,76.37,76.377,76.37,76.37,76260000.0
2008-01-09 22:03:00,76.412,76.412,76.366,76.406,90670000.0
2008-01-09 22:04:00,76.416,76.416,76.404,76.408,66340000.0
2008-01-09 22:05:00,76.398,76.429,76.398,76.426,113740000.0
2008-01-09 22:06:00,76.474,76.474,76.445,76.449,68570000.0
2008-01-09 22:07:00,76.434,76.441,76.413,76.413,62560000.0
2008-01-09 22:08:00,76.402,76.444,76.402,76.444,112050000.0
2008-01-09 22:09:00,76.46,76.46,76.429,76.429,4700000.0
2008-01-09 22:10:00,76.419,76.421,76.409,76.414,95810000.0
2008-01-09 22:11:00,76.406,76.413,76.405,76.406,74610000.0
2008-01-09 22:12:00,76.448,76.448,76.397,76.404,53700000.0
2008-01-09 22:13:00,76.385,76.402,76.385,76.388,14360000.0
2008-01-09 22:14:00,76.397,76.406,76.39,76.396,63700000.0
2008-01-09 22:15:00,76.433,76.433,76.409,76.43,87060000.0
2008-01-09 22:16:00,76.426,76.435,76.426,76.435,101350000.0
2008-01-09 22:17:00,76.45,76.457,76.449,76.45,115580000.0
2008-01-09 22:18:00,76.493,76.5,76.461,76.487,48570000.0
2008-01-09 22:19:00,76.496,76.496,76.483,76.487,58430000.0
2008-01-09 22:20:00,76.478,76.479,76.446,76.449,104500000.0
2008-01-09 22:21:00,76.48,76.48,76.443,76.466,138150000.0
2008-01-09 22:22:00,76.474,76.476,76.459,76.476,104400000.0
2008-01-09 22:23:00,76.487,76.49,76.486,76.488,106280000.0
2008-01-09 22:24:00,76.522,76.522,76.474,76.474,84490000.0
2008-01-09 22:25:00,76.486,76.49,76.475,76.475,84700000.0
2008-01-09 22:26:00,76.467,76.492,76.467,76.485,115890000.0
2008-01-09 22:27:00,76.516,76.516,76.463,76.465,8640000.0
2008-01-09 22:28:00,76.456,76.457,76.45,76.457,61310000.0
2008-01-09 22:29:00,76.446,76.448,76.434,76.448,24280000.0
2008-01-09 22:30:00,76.494,76.494,76.423,76.423,65880000.0
2008-01-09 22:31:00,76.413,76.443,76.413,76.425,84070000.0
2008-01-09 22:32:00,76.435,76.435,76.412,76.412,65850000.0
2008-01-09 22:33:00,76.453,76.453,76.421,76.444,68190000.0
2008-01-09 22:34:00,76.436,76.444,76.426,76.444,94350000.0
2008-01-09 22:35:00,76.454,76.454,76.426,76.43,62360000.0
2008-01-09 22:36:00,76.469,76.469,76.45,76.454,6800000.0
2008-01-09 22:37:00,76.451,76.49,76.451,76.49,85080000.0
2008-01-09 22:38:00,76.511,76.525,76.506,76.51,64570000.0
2008-01-09 22:39:00,76.54,76.54,76.478,76.503,92070000.0
2008-01-09 22:40:00,76.499,76.511,76.499,76.506,67730000.0
2008-01-09 22:41:00,76.491,76.491,76.47,76.485,35980000.0
2008-01-09 22:42:00,76.53,76.53,76.498,76.498,72280000.0
2008-01-09 22:43:00,76.491,76.53,76.491,76.53,61250000.0
2008-01-09 22:44:00,76.527,76.531,76.514,76.518,75510000.0
2008-01-09 22:45:00,76.561,76.561,76.523,76.531,37330000.0
2008-01-09 22:46:00,76.538,76.543,76.515,76.534,93440000.0
2008-01-09 22:47:00,76.533,76.545,76.533,76.537,123470000.0
2008-01-09 22:48:00,76.578,76.578,76.542,76.543,105840000.0
2008-01-09 22:49:00,76.542,76.554,76.542,76.554,3420000.0
2008-01-09 22:50:00,76.575,76.575,76.554,76.564,100220000.0
2008-01-09 22:51:00,76.601,76.601,76.556,76.559,82930000.0
2008-01-09 22:52:00,76.553,76.573,76.553,76.573,87650000.0
2008-01-09 22:53:00,76.572,76.593,76.567,76.593,26010000.0
2008-01-09 22:54:00,76.644,76.644,76.6,76.634,44200000.0
2008-01-09 22:55:00,76.634,76.67,76.634,76.664,42360000.0
2008-01-09 22:56:00,76.691,76.712,76.691,76.704,9250000.0
2008-01-09 22:57:00,76.726,76.726,76.686,76.686,8830000.0
2008-01-09 22:58:00,76.68,76.682,76.663,76.663,47160000.0
2008-01-09 22:59:00,76.664,76.664,76.65,76.657,46970000.0
2008-01-09 23:00:00,76.645,76.683,76.626,76.626,117030000.0
2008-01-09 23:01:00,76.623,76.623,76.603,76.618,61650000.0
2008-01-09 23:02:00,76.623,76.631,76.603,76.603,48400000.0
2008-01-09 23:03:00,76.637,76.637,76.578,76.593,54730000.0
2008-01-09 23:04:00,76.601,76.601,76.589,76.589,46340000.0
2008-01-09 23:05:00,76.577,76.585,76.573,76.573,79340000.0
2008-01-09 23:06:00,76.602,76.602,76.564,76.58,101720000.0
2008-01-09 23:07:00,76.588,76.588,76.58,76.58,106600000.0
2008-01-09 23:08:00,76.572,76.584,76.572,76.574,151010000.0
2008-01-09 23:09:00,76.611,76.611,76.594,76.599,47990000.0
2008-01-09 23:10:00,76.605,76.611,76.599,76.607,57700000.0
2008-01-09 23:12:00,76.643,76.645,76.617,76.645,35400000.0
2008-01-09 23:13:00,76.654,76.654,76.642,76.654,44050000.0
2008-01-09 23:14:00,76.663,76.663,76.656,76.656,21310000.0
2008-01-09 23:15:00,76.667,76.704,76.663,76.675,23380000.0
2008-01-09 23:16:00,76.66,76.667,76.659,76.659,63960000.0
2008-01-09 23:17:00,76.667,76.667,76.66,76.66,36510000.0
2008-01-09 23:18:00,76.71,76.71,76.655,76.655,67390000.0
2008-01-09 23:19:00,76.641,76.646,76.641,76.646,31000000.0
2008-01-09 23:20:00,76.637,76.637,76.629,76.629,62530000.0
2008-01-09 23:21:00,76.672,76.672,76.634,76.634,45670000.0
2008-01-09 23:22:00,76.64,76.656,76.64,76.648,71530000.0
2008-01-09 23:23:00,76.654,76.655,76.648,76.648,84820000.0
2008-01-09 23:24:00,76.69,76.69,76.651,76.651,46050000.0
2008-01-09 23:25:00,76.637,76.653,76.637,76.653,39610000.0
2008-01-09 23:26:00,76.643,76.643,76.63,76.63,22280000.0
2008-01-09 23:27:00,76.671,76.671,76.647,76.65,40190000.0
2008-01-09 23:28:00,76.638,76.639,76.636,76.639,78520000.0
2008-01-09 23:29:00,76.648,76.655,76.644,76.649,60620000.0
2008-01-09 23:30:00,76.68,76.68,76.638,76.639,12470000.0
2008-01-09 23:33:00,76.694,76.694,76.636,76.636,54870000.0
2008-01-09 23:34:00,76.615,76.617,76.61,76.616,43240000.0
2008-01-09 23:35:00,76.628,76.628,76.621,76.627,38360000.0
2008-01-09 23:36:00,76.674,76.674,76.63,76.63,100460000.0
2008-01-09 23:37:00,76.62,76.628,76.62,76.62,104800000.0
2008-01-09 23:38:00,76.63,76.636,76.625,76.636,71570000.0
2008-01-09 23:39:00,76.68,76.68,76.666,76.666,8080000.0
2008-01-09 23:42:00,76.713,76.714,76.707,76.708,62410000.0
2008-01-09 23:44:00,76.681,76.686,76.68,76.686,65880000.0
2008-01-09 23:45:00,76.723,76.731,76.699,76.715,132330000.0
2008-01-09 23:46:00,76.74,76.831,76.736,76.775,98140000.0
2008-01-09 23:47:00,76.784,76.796,76.756,76.796,82900000.0
2008-01-09 23:48:00,76.836,76.836,76.767,76.779,99550000.0
2008-01-09 23:49:00,76.765,76.765,76.749,76.749,78650000.0
2008-01-09 23:50:00,76.752,76.759,76.734,76.754,82840000.0
2008-01-09 23:51:00,76.75,76.789,76.75,76.781,94200000.0
2008-01-09 23:53:00,76.762,76.767,76.761,76.767,88060000.0
2008-01-09 23:54:00,76.804,76.804,76.774,76.788,61710000.0
2008-01-09 23:55:00,76.803,76.831,76.803,76.827,88380000.0
2008-01-09 23:56:00,76.846,76.855,76.846,76.855,63680000.0
2008-01-09 23:57:00,76.901,76.901,76.845,76.851,60540000.0
2008-01-09 23:58:00,76.84,76.847,76.84,76.842,84860000.0
2008-01-09 23:59:00,76.823,76.835,76.823,76.828,70190000.0
2008-01-10 00:00:00,76.863,76.863,76.799,76.8,91500000.0
2008-01-10 00:01:00,76.794,76.817,76.794,76.817,77180000.0
2008-01-10 00:02:00,76.824,76.832,76.804,76.804,119700000.0
2008-01-10 00:03:00,76.793,76.812,76.793,76.8,95260000.0
2008-01-10 00:04:00,76.813,76.825,76.813,76.817,69230000.0
2008-01-10 00:05:00,76.827,76.827,76.821,76.822,86610000.0
2008-01-10 00:06:00,76.85,76.853,76.836,76.838,10150000.0
2008-01-10 00:07:00,76.83,76.87,76.83,76.855,74350000.0
2008-01-10 00:08:00,76.87,76.881,76.849,76.881,27470000.0
2008-01-10 00:09:00,76.91,76.91,76.864,76.884,50800000.0
2008-01-10 00:10:00,76.87,76.87,76.866,76.868,63730000.0
2008-01-10 00:11:00,76.856,76.857,76.85,76.85,60260000.0
2008-01-10 00:12:00,76.873,76.873,76.853,76.853,7920000.0
2008-01-10 00:13:00,76.833,76.833,76.822,76.826,8310000.0
2008-01-10 00:15:00,76.842,76.842,76.8,76.8,11130000.0
2008-01-10 00:16:00,76.792,76.803,76.792,76.799,10940000.0
2008-01-10 00:17:00,76.805,76.806,76.8,76.806,90620000.0
2008-01-10 00:18:00,76.833,76.833,76.821,76.821,4740000.0
2008-01-10 00:19:00,76.811,76.817,76.811,76.811,13340000.0
2008-01-10 00:20:00,76.803,76.816,76.803,76.809,40130000.0
2008-01-10 00:21:00,76.808,76.817,76.802,76.806,71180000.0
2008-01-10 00:22:00,76.801,76.806,76.799,76.799,11270000.0
2008-01-10 00:23:00,76.789,76.798,76.789,76.794,38030000.0
2008-01-10 00:24:00,76.814,76.814,76.797,76.8,46740000.0
2008-01-10 00:25:00,76.79,76.797,76.79,76.797,62590000.0
2008-01-10 00:26:00,76.808,76.808,76.805,76.806,43580000.0
2008-01-10 00:27:00,76.803,76.805,76.798,76.805,43240000.0
2008-01-10 00:28:00,76.802,76.814,76.802,76.814,7180000.0
2008-01-10 00:29:00,76.807,76.807,76.801,76.807,91080000.0
2008-01-10 00:30:00,76.823,76.823,76.8,76.8,7360000.0
2008-01-10 00:32:00,76.789,76.796,76.789,76.796,76160000.0
2008-01-10 00:33:00,76.816,76.816,76.81,76.81,33440000.0
2008-01-10 00:35:00,76.789,76.803,76.789,76.8,43600000.0
2008-01-10 00:36:00,76.821,76.821,76.807,76.809,10920000.0
2008-01-10 00:37:00,76.79,76.79,76.785,76.785,3200000.0
2008-01-10 00:38:00,76.784,76.785,76.778,76.778,38900000.0
2008-01-10 00:39:00,76.809,76.809,76.789,76.789,13160000.0
2008-01-10 00:41:00,76.798,76.799,76.797,76.799,65640000.0
2008-01-10 00:42:00,76.812,76.812,76.804,76.804,3760000.0
2008-01-10 00:43:00,76.802,76.802,76.792,76.797,15460000.0
2008-01-10 00:44:00,76.807,76.814,76.801,76.814,165040000.0
2008-01-10 00:45:00,76.845,76.845,76.831,76.831,10140000.0
2008-01-10 00:46:00,76.841,76.843,76.829,76.829,13710000.0
2008-01-10 00:47:00,76.82,76.833,76.82,76.827,116490000.0
2008-01-10 00:48:00,76.854,76.854,76.813,76.813,93730000.0
2008-01-10 00:49:00,76.815,76.815,76.807,76.807,87700000.0
2008-01-10 00:50:00,76.814,76.814,76.808,76.808,48910000.0
2008-01-10 00:51:00,76.845,76.845,76.84,76.841,30150000.0
2008-01-10 00:52:00,76.819,76.82,76.817,76.818,69820000.0
2008-01-10 00:53:00,76.806,76.807,76.8,76.807,32360000.0
2008-01-10 00:54:00,76.826,76.826,76.811,76.815,30070000.0
2008-01-10 00:55:00,76.808,76.808,76.807,76.807,50750000.0
2008-01-10 00:57:00,76.833,76.833,76.813,76.813,56020000.0
2008-01-10 00:59:00,76.793,76.794,76.781,76.79,76060000.0
2008-01-10 01:00:00,76.801,76.803,76.772,76.803,12770000.0
2008-01-10 01:01:00,76.796,76.807,76.786,76.807,156420000.0
2008-01-10 01:02:00,76.797,76.806,76.788,76.803,146890000.0
2008-01-10 01:03:00,76.81,76.81,76.805,76.807,16010000.0
2008-01-10 01:05:00,76.794,76.798,76.792,76.797,59730000.0
2008-01-10 01:06:00,76.795,76.809,76.795,76.808,12760000.0
2008-01-10 01:08:00,76.82,76.827,76.82,76.827,61630000.0
2008-01-10 01:09:00,76.851,76.851,76.839,76.845,10150000.0
2008-01-10 01:10:00,76.854,76.854,76.843,76.843,5830000.0
2008-01-10 01:11:00,76.83,76.837,76.829,76.837,53190000.0
2008-01-10 01:12:00,76.863,76.864,76.853,76.864,9590000.0
2008-01-10 01:13:00,76.862,76.869,76.862,76.863,7890000.0
2008-01-10 01:14:00,76.851,76.856,76.849,76.855,80700000.0
2008-01-10 01:15:00,76.871,76.871,76.853,76.853,3760000.0
2008-01-10 01:16:00,76.856,76.856,76.842,76.842,63920000.0
2008-01-10 01:17:00,76.83,76.837,76.829,76.829,58680000.0
2008-01-10 01:18:00,76.864,76.864,76.813,76.813,5260000.0
2008-01-10 01:19:00,76.807,76.814,76.802,76.807,51700000.0
2008-01-10 01:20:00,76.8,76.806,76.8,76.806,45680000.0
2008-01-10 01:21:00,76.838,76.838,76.83,76.831,5450000.0
2008-01-10 01:24:00,76.846,76.846,76.821,76.83,69040000.0
2008-01-10 01:25:00,76.817,76.825,76.811,76.825,68990000.0
2008-01-10 01:26:00,76.82,76.827,76.82,76.826,66350000.0
2008-01-10 01:27:00,76.843,76.843,76.827,76.83,34570000.0
2008-01-10 01:28:00,76.82,76.826,76.819,76.821,71000000.0
2008-01-10 01:30:00,76.834,76.834,76.812,76.812,96980000.0
2008-01-10 01:31:00,76.798,76.799,76.797,76.798,90710000.0
2008-01-10 01:32:00,76.81,76.817,76.81,76.81,57780000.0
2008-01-10 01:33:00,76.836,76.836,76.812,76.819,86130000.0
2008-01-10 01:34:00,76.809,76.81,76.806,76.806,60120000.0
2008-01-10 01:35:00,76.814,76.819,76.81,76.816,53030000.0
2008-01-10 01:36:00,76.834,76.834,76.812,76.812,35410000.0
2008-01-10 01:37:00,76.794,76.794,76.784,76.787,15480000.0
2008-01-10 01:38:00,76.794,76.794,76.775,76.779,51590000.0
2008-01-10 01:39:00,76.822,76.822,76.785,76.785,91100000.0
2008-01-10 01:40:00,76.769,76.802,76.769,76.777,66240000.0
2008-01-10 01:41:00,76.788,76.79,76.787,76.788,112670000.0
2008-01-10 01:42:00,76.817,76.817,76.807,76.807,64010000.0
2008-01-10 01:43:00,76.778,76.78,76.776,76.778,111400000.0
2008-01-10 01:44:00,76.766,76.766,76.744,76.744,99210000.0
2008-01-10 01:45:00,76.763,76.763,76.746,76.748,92060000.0
2008-01-10 01:46:00,76.756,76.756,76.74,76.747,115270000.0
2008-01-10 01:47:00,76.736,76.74,76.735,76.737,131130000.0
2008-01-10 01:48:00,76.759,76.759,76.721,76.721,68640000.0
2008-01-10 01:49:00,76.729,76.736,76.722,76.73,124200000.0
2008-01-10 01:50:00,76.722,76.728,76.722,76.726,103250000.0
2008-01-10 01:51:00,76.741,76.741,76.708,76.714,9060000.0
2008-01-10 01:54:00,76.757,76.757,76.745,76.745,142910000.0
2008-01-10 01:55:00,76.705,76.709,76.699,76.699,122590000.0
2008-01-10 01:56:00,76.705,76.705,76.684,76.684,99630000.0
2008-01-10 01:57:00,76.721,76.721,76.682,76.691,17850000.0
2008-01-10 01:58:00,76.681,76.703,76.681,76.685,123550000.0
2008-01-10 02:00:00,76.71,76.71,76.7,76.702,12630000.0
2008-01-10 02:01:00,76.707,76.707,76.699,76.699,50930000.0
2008-01-10 02:02:00,76.705,76.716,76.701,76.716,177350000.0
2008-01-10 02:03:00,76.742,76.742,76.723,76.724,145050000.0
2008-01-10 02:04:00,76.734,76.735,76.721,76.727,127000000.0
2008-01-10 02:05:00,76.72,76.734,76.72,76.725,106800000.0
2008-01-10 02:06:00,76.76,76.766,76.751,76.751,117960000.0
2008-01-10 02:07:00,76.719,76.729,76.718,76.723,124160000.0
2008-01-10 02:09:00,76.743,76.743,76.732,76.732,4360000.0
2008-01-10 02:10:00,76.711,76.727,76.711,76.727,166430000.0
2008-01-10 02:12:00,76.753,76.753,76.729,76.746,73400000.0
2008-01-10 02:13:00,76.759,76.764,76.75,76.764,55430000.0
2008-01-10 02:14:00,76.757,76.759,76.756,76.756,155800000.0
2008-01-10 02:15:00,76.795,76.795,76.764,76.773,151620000.0
2008-01-10 02:16:00,76.766,76.772,76.766,76.767,125040000.0
2008-01-10 02:17:00,76.775,76.775,76.754,76.754,103840000.0
2008-01-10 02:18:00,76.789,76.789,76.764,76.764,117340000.0
2008-01-10 02:19:00,76.758,76.768,76.756,76.765,126120000.0
2008-01-10 02:20:00,76.772,76.776,76.767,76.776,82470000.0
2008-01-10 02:21:00,76.797,76.797,76.772,76.777,8840000.0
2008-01-10 02:23:00,76.786,76.786,76.771,76.778,57000000.0
2008-01-10 02:24:00,76.812,76.812,76.773,76.773,170640000.0
2008-01-10 02:25:00,76.764,76.769,76.762,76.764,153390000.0
2008-01-10 02:26:00,76.758,76.766,76.758,76.759,131200000.0
2008-01-10 02:27:00,76.791,76.791,76.75,76.75,103610000.0
2008-01-10 02:28:00,76.752,76.755,76.742,76.749,115800000.0
2008-01-10 02:30:00,76.797,76.797,76.756,76.756,81750000.0
2008-01-10 02:31:00,76.755,76.755,76.743,76.743,6580000.0
2008-01-10 02:32:00,76.74,76.748,76.738,76.738,115390000.0
2008-01-10 02:33:00,76.772,76.772,76.737,76.744,71700000.0
2008-01-10 02:34:00,76.728,76.728,76.719,76.726,53770000.0
2008-01-10 02:35:00,76.721,76.744,76.721,76.744,163590000.0
2008-01-10 02:36:00,76.745,76.765,76.739,76.739,162220000.0
2008-01-10 02:37:00,76.726,76.732,76.726,76.728,128290000.0
2008-01-10 02:38:00,76.735,76.737,76.731,76.734,98350000.0
2008-01-10 02:39:00,76.758,76.758,76.728,76.728,112070000.0
2008-01-10 02:41:00,76.734,76.739,76.729,76.729,77240000.0
2008-01-10 02:42:00,76.759,76.759,76.745,76.745,13520000.0
2008-01-10 02:43:00,76.736,76.738,76.736,76.738,5260000.0
2008-01-10 02:45:00,76.775,76.775,76.748,76.748,147710000.0
2008-01-10 02:46:00,76.754,76.765,76.752,76.765,127780000.0
2008-01-10 02:47:00,76.777,76.784,76.757,76.757,105170000.0
2008-01-10 02:48:00,76.776,76.776,76.731,76.747,111720000.0
2008-01-10 02:49:00,76.746,76.773,76.746,76.773,120970000.0
2008-01-10 02:50:00,76.783,76.783,76.772,76.773,85560000.0
2008-01-10 02:51:00,76.802,76.802,76.785,76.789,12590000.0
2008-01-10 02:52:00,76.781,76.786,76.78,76.78,49290000.0
2008-01-10 02:54:00,76.813,76.813,76.774,76.792,146890000.0
2008-01-10 02:55:00,76.787,76.797,76.787,76.795,130750000.0
2008-01-10 02:56:00,76.805,76.811,76.801,76.803,104760000.0
2008-01-10 02:57:00,76.838,76.839,76.806,76.806,116880000.0
2008-01-10 02:58:00,76.795,76.804,76.795,76.804,121970000.0
2008-01-10 02:59:00,76.794,76.794,76.782,76.782,83360000.0
2008-01-10 03:00:00,76.816,76.816,76.806,76.806,5260000.0
2008-01-10 03:01:00,76.771,76.788,76.771,76.783,125840000.0
2008-01-10 03:02:00,76.794,76.804,76.79,76.804,88030000.0
2008-01-10 03:03:00,76.827,76.827,76.816,76.816,3760000.0
2008-01-10 03:04:00,76.797,76.8,76.793,76.8,11270000.0
2008-01-10 03:05:00,76.799,76.807,76.798,76.803,127520000.0
2008-01-10 03:06:00,76.844,76.845,76.839,76.839,84620000.0
2008-01-10 03:07:00,76.799,76.803,76.799,76.803,3570000.0
2008-01-10 03:08:00,76.797,76.806,76.797,76.806,84770000.0
2008-01-10 03:09:00,76.824,76.824,76.791,76.791,5110000.0
2008-01-10 03:10:00,76.797,76.797,76.789,76.789,9570000.0
2008-01-10 03:11:00,76.799,76.803,76.792,76.802,105850000.0
2008-01-10 03:12:00,76.83,76.83,76.772,76.773,120010000.0
2008-01-10 03:13:00,76.769,76.782,76.769,76.775,120970000.0
2008-01-10 03:14:00,76.765,76.776,76.765,76.776,78510000.0
2008-01-10 03:15:00,76.798,76.798,76.777,76.777,4510000.0
2008-01-10 03:16:00,76.762,76.771,76.762,76.766,7370000.0
2008-01-10 03:17:00,76.772,76.772,76.748,76.748,99970000.0
2008-01-10 03:18:00,76.781,76.781,76.749,76.753,112860000.0
2008-01-10 03:19:00,76.763,76.763,76.747,76.747,118370000.0
2008-01-10 03:20:00,76.731,76.733,76.722,76.722,82470000.0
2008-01-10 03:21:00,76.741,76.741,76.718,76.719,13570000.0
2008-01-10 03:22:00,76.726,76.726,76.713,76.722,13760000.0
2008-01-10 03:23:00,76.738,76.742,76.735,76.735,108360000.0
2008-01-10 03:24:00,76.758,76.758,76.729,76.735,119590000.0
2008-01-10 03:25:00,76.724,76.737,76.724,76.728,133540000.0
2008-01-10 03:26:00,76.716,76.726,76.716,76.719,83830000.0
2008-01-10 03:27:00,76.749,76.749,76.693,76.699,13740000.0
2008-01-10 03:28:00,76.704,76.709,76.702,76.705,129070000.0
2008-01-10 03:29:00,76.697,76.704,76.697,76.701,87700000.0
2008-01-10 03:30:00,76.735,76.735,76.727,76.727,5260000.0
2008-01-10 03:31:00,76.702,76.702,76.686,76.689,12570000.0
2008-01-10 03:32:00,76.681,76.681,76.65,76.65,82160000.0
2008-01-10 03:33:00,76.657,76.657,76.637,76.638,10710000.0
2008-01-10 03:34:00,76.645,76.645,76.638,76.638,9090000.0
2008-01-10 03:35:00,76.661,76.674,76.661,76.664,102490000.0
2008-01-10 03:36:00,76.705,76.705,76.668,76.668,110140000.0
2008-01-10 03:37:00,76.674,76.674,76.658,76.658,118210000.0
2008-01-10 03:38:00,76.665,76.676,76.66,76.676,78980000.0
2008-01-10 03:39:00,76.704,76.704,76.684,76.687,15440000.0
2008-01-10 03:40:00,76.678,76.693,76.678,76.693,5270000.0
2008-01-10 03:41:00,76.681,76.681,76.668,76.679,87280000.0
2008-01-10 03:42:00,76.702,76.702,76.67,76.68,16710000.0
2008-01-10 03:45:00,76.707,76.707,76.674,76.688,87090000.0
2008-01-10 03:46:00,76.67,76.67,76.666,76.666,3010000.0
2008-01-10 03:47:00,76.666,76.666,76.646,76.648,56450000.0
2008-01-10 03:48:00,76.674,76.674,76.66,76.662,160870000.0
2008-01-10 03:49:00,76.647,76.656,76.638,76.638,136280000.0
2008-01-10 03:50:00,76.643,76.649,76.64,76.64,129930000.0
2008-01-10 03:51:00,76.676,76.676,76.666,76.666,101240000.0
2008-01-10 03:53:00,76.626,76.637,76.626,76.633,121500000.0
2008-01-10 03:54:00,76.66,76.66,76.633,76.633,80880000.0
2008-01-10 03:55:00,76.616,76.622,76.607,76.607,12970000.0
2008-01-10 03:56:00,76.599,76.606,76.593,76.602,100560000.0
2008-01-10 03:57:00,76.638,76.643,76.609,76.631,119230000.0
2008-01-10 03:58:00,76.614,76.62,76.612,76.615,123000000.0
2008-01-10 03:59:00,76.627,76.635,76.627,76.635,76780000.0
2008-01-10 04:00:00,76.658,76.658,76.634,76.643,13200000.0
2008-01-10 04:01:00,76.677,76.677,76.652,76.652,134500000.0
2008-01-10 04:02:00,76.643,76.677,76.638,76.651,137450000.0
2008-01-10 04:03:00,76.666,76.666,76.614,76.623,78200000.0
2008-01-10 04:04:00,76.631,76.639,76.615,76.622,157360000.0
2008-01-10 04:05:00,76.614,76.629,76.604,76.61,117860000.0
2008-01-10 04:06:00,76.636,76.652,76.622,76.646,80070000.0
2008-01-10 04:07:00,76.628,76.633,76.619,76.62,55630000.0
2008-01-10 04:08:00,76.642,76.642,76.592,76.592,165840000.0
2008-01-10 04:09:00,76.61,76.61,76.566,76.587,161790000.0
2008-01-10 04:10:00,76.596,76.611,76.594,76.596,131670000.0
2008-01-10 04:11:00,76.584,76.59,76.558,76.558,105510000.0
2008-01-10 04:12:00,76.578,76.578,76.55,76.551,114780000.0
2008-01-10 04:13:00,76.562,76.586,76.561,76.561,111750000.0
2008-01-10 04:14:00,76.57,76.603,76.563,76.565,80380000.0
2008-01-10 04:15:00,76.56,76.572,76.549,76.556,16200000.0
2008-01-10 04:16:00,76.55,76.57,76.55,76.564,10900000.0
2008-01-10 04:17:00,76.565,76.591,76.549,76.591,115110000.0
2008-01-10 04:18:00,76.609,76.609,76.572,76.596,85250000.0
2008-01-10 04:19:00,76.577,76.604,76.572,76.589,17310000.0
2008-01-10 04:20:00,76.58,76.586,76.578,76.584,159860000.0
2008-01-10 04:21:00,76.629,76.639,76.599,76.613,154880000.0
2008-01-10 04:22:00,76.604,76.641,76.604,76.624,120630000.0
2008-01-10 04:23:00,76.616,76.617,76.611,76.613,105610000.0
2008-01-10 04:24:00,76.634,76.634,76.602,76.629,110120000.0
2008-01-10 04:25:00,76.609,76.638,76.608,76.634,119540000.0
2008-01-10 04:26:00,76.614,76.638,76.608,76.623,90110000.0
2008-01-10 04:27:00,76.66,76.667,76.645,76.659,11400000.0
2008-01-10 04:28:00,76.626,76.633,76.618,76.619,19810000.0
2008-01-10 04:29:00,76.597,76.598,76.54,76.54,85280000.0
2008-01-10 04:30:00,76.535,76.568,76.535,76.559,12810000.0
2008-01-10 04:31:00,76.562,76.596,76.558,76.593,25160000.0
2008-01-10 04:32:00,76.59,76.621,76.586,76.586,82870000.0
2008-01-10 04:33:00,76.611,76.634,76.601,76.611,18720000.0
2008-01-10 04:34:00,76.612,76.631,76.607,76.607,118880000.0
2008-01-10 04:35:00,76.64,76.64,76.6,76.632,132700000.0
2008-01-10 04:36:00,76.641,76.641,76.606,76.606,87670000.0
2008-01-10 04:37:00,76.614,76.637,76.614,76.637,7180000.0
2008-01-10 04:38:00,76.615,76.619,76.61,76.61,84910000.0
2008-01-10 04:39:00,76.63,76.63,76.6,76.612,11840000.0
2008-01-10 04:40:00,76.576,76.582,76.576,76.577,127850000.0
2008-01-10 04:42:00,76.61,76.61,76.567,76.597,122260000.0
2008-01-10 04:43:00,76.556,76.579,76.556,76.579,126790000.0
2008-01-10 04:44:00,76.56,76.586,76.556,76.583,76740000.0
2008-01-10 04:45:00,76.574,76.574,76.539,76.539,7140000.0
2008-01-10 04:46:00,76.545,76.545,76.506,76.541,18410000.0
2008-01-10 04:47:00,76.508,76.554,76.505,76.554,87490000.0
2008-01-10 04:48:00,76.538,76.538,76.512,76.512,17310000.0
2008-01-10 04:49:00,76.526,76.562,76.526,76.562,8080000.0
2008-01-10 04:50:00,76.58,76.58,76.555,76.555,77790000.0
2008-01-10 04:51:00,76.582,76.582,76.558,76.57,10710000.0
2008-01-10 04:52:00,76.579,76.579,76.557,76.557,5490000.0
2008-01-10 04:53:00,76.544,76.579,76.544,76.579,99290000.0
2008-01-10 04:54:00,76.561,76.561,76.524,76.524,112700000.0
2008-01-10 04:55:00,76.54,76.567,76.538,76.554,124880000.0
2008-01-10 04:56:00,76.515,76.519,76.514,76.518,85620000.0
2008-01-10 04:57:00,76.561,76.564,76.534,76.553,16010000.0
2008-01-10 04:58:00,76.53,76.579,76.53,76.579,118200000.0
2008-01-10 04:59:00,76.56,76.588,76.558,76.558,121450000.0
2008-01-10 05:00:00,76.55,76.594,76.55,76.594,89160000.0
2008-01-10 05:01:00,76.577,76.587,76.561,76.585,19580000.0
2008-01-10 05:02:00,76.568,76.582,76.553,76.578,83460000.0
2008-01-10 05:03:00,76.567,76.567,76.554,76.566,9620000.0
2008-01-10 05:04:00,76.542,76.559,76.526,76.541,55980000.0
2008-01-10 05:05:00,76.542,76.542,76.515,76.536,160550000.0
2008-01-10 05:06:00,76.54,76.545,76.507,76.524,150010000.0
2008-01-10 05:07:00,76.538,76.55,76.517,76.55,115420000.0
2008-01-10 05:08:00,76.51,76.551,76.51,76.516,105910000.0
2008-01-10 05:09:00,76.554,76.561,76.533,76.56,114490000.0
2008-01-10 05:10:00,76.577,76.58,76.572,76.575,122490000.0
2008-01-10 05:11:00,76.524,76.548,76.513,76.521,81620000.0
2008-01-10 05:12:00,76.544,76.563,76.531,76.563,6960000.0
2008-01-10 05:13:00,76.556,76.571,76.547,76.547,12400000.0
2008-01-10 05:14:00,76.546,76.549,76.54,76.541,141960000.0
2008-01-10 05:15:00,76.564,76.564,76.55,76.55,116740000.0
2008-01-10 05:16:00,76.56,76.589,76.56,76.563,69940000.0
2008-01-10 05:17:00,76.584,76.584,76.546,76.546,53230000.0
2008-01-10 05:18:00,76.572,76.582,76.546,76.582,151930000.0
2008-01-10 05:19:00,76.543,76.574,76.54,76.54,157740000.0
2008-01-10 05:20:00,76.556,76.569,76.533,76.533,129510000.0
2008-01-10 05:21:00,76.553,76.553,76.526,76.527,99400000.0
2008-01-10 05:22:00,76.573,76.58,76.567,76.58,107020000.0
2008-01-10 05:23:00,76.557,76.573,76.557,76.558,125560000.0
2008-01-10 05:24:00,76.556,76.556,76.515,76.523,86770000.0
2008-01-10 05:25:00,76.517,76.543,76.517,76.543,5070000.0
2008-01-10 05:27:00,76.532,76.548,76.526,76.546,16990000.0
2008-01-10 05:28:00,76.554,76.554,76.525,76.528,116750000.0
2008-01-10 05:29:00,76.521,76.533,76.521,76.524,100890000.0
2008-01-10 05:30:00,76.557,76.557,76.524,76.525,105580000.0
2008-01-10 05:31:00,76.519,76.554,76.519,76.536,118490000.0
2008-01-10 05:32:00,76.546,76.58,76.544,76.568,83570000.0
2008-01-10 05:33:00,76.569,76.589,76.569,76.588,9020000.0
2008-01-10 05:34:00,76.565,76.567,76.558,76.558,120510000.0
2008-01-10 05:35:00,76.553,76.583,76.553,76.58,98160000.0
2008-01-10 05:36:00,76.591,76.591,76.548,76.548,108870000.0
2008-01-10 05:37:00,76.561,76.59,76.561,76.582,119800000.0
2008-01-10 05:38:00,76.546,76.555,76.546,76.549,84180000.0
2008-01-10 05:39:00,76.58,76.58,76.558,76.564,10520000.0
2008-01-10 05:40:00,76.57,76.588,76.57,76.584,8820000.0
2008-01-10 05:41:00,76.564,76.604,76.564,76.604,90200000.0
2008-01-10 05:42:00,76.607,76.612,76.574,76.574,106080000.0
2008-01-10 05:43:00,76.598,76.602,76.574,76.598,94100000.0
2008-01-10 05:44:00,76.585,76.609,76.585,76.585,60070000.0
2008-01-10 05:45:00,76.614,76.619,76.579,76.587,98810000.0
2008-01-10 05:46:00,76.584,76.628,76.584,76.628,68810000.0
2008-01-10 05:47:00,76.622,76.641,76.609,76.633,58410000.0
2008-01-10 05:48:00,76.64,76.64,76.609,76.633,40110000.0
2008-01-10 05:49:00,76.603,76.638,76.603,76.621,42000000.0
2008-01-10 05:50:00,76.609,76.609,76.606,76.608,59170000.0
2008-01-10 05:51:00,76.635,76.639,76.608,76.635,96450000.0
2008-01-10 05:52:00,76.606,76.661,76.606,76.661,69720000.0
2008-01-10 05:53:00,76.648,76.672,76.622,76.672,130460000.0
2008-01-10 05:54:00,76.675,76.675,76.629,76.654,77130000.0
2008-01-10 05:55:00,76.648,76.65,76.645,76.65,111870000.0
2008-01-10 05:56:00,76.611,76.618,76.61,76.617,99740000.0
2008-01-10 05:57:00,76.657,76.661,76.621,76.621,101910000.0
2008-01-10 05:58:00,76.654,76.654,76.604,76.609,132840000.0
2008-01-10 05:59:00,76.616,76.62,76.615,76.617,121210000.0
2008-01-10 06:00:00,76.654,76.664,76.65,76.65,77480000.0
2008-01-10 06:01:00,76.668,76.671,76.665,76.67,146160000.0
2008-01-10 06:03:00,76.662,76.671,76.628,76.634,69600000.0
2008-01-10 06:04:00,76.638,76.645,76.629,76.639,50160000.0
2008-01-10 06:05:00,76.655,76.699,76.655,76.685,159890000.0
2008-01-10 06:06:00,76.675,76.675,76.65,76.65,132680000.0
2008-01-10 06:07:00,76.659,76.692,76.657,76.678,111990000.0
2008-01-10 06:09:00,76.684,76.685,76.675,76.684,105430000.0
2008-01-10 06:10:00,76.687,76.69,76.682,76.685,124510000.0
2008-01-10 06:11:00,76.675,76.679,76.674,76.678,81800000.0
2008-01-10 06:12:00,76.682,76.682,76.682,76.682,3940000.0
2008-01-10 06:13:00,76.688,76.696,76.658,76.678,151650000.0
2008-01-10 06:14:00,76.654,76.698,76.654,76.685,111550000.0
2008-01-10 06:15:00,76.694,76.697,76.656,76.656,73210000.0
2008-01-10 06:16:00,76.641,76.671,76.641,76.65,49420000.0
2008-01-10 06:17:00,76.679,76.679,76.638,76.641,163050000.0
2008-01-10 06:18:00,76.673,76.673,76.638,76.638,139060000.0
2008-01-10 06:19:00,76.646,76.646,76.63,76.631,121570000.0
2008-01-10 06:20:00,76.668,76.673,76.658,76.671,98770000.0
2008-01-10 06:21:00,76.65,76.654,76.615,76.615,123660000.0
2008-01-10 06:22:00,76.632,76.657,76.629,76.657,127720000.0
2008-01-10 06:23:00,76.628,76.658,76.623,76.646,77280000.0
2008-01-10 06:24:00,76.665,76.667,76.662,76.664,10600000.0
2008-01-10 06:25:00,76.651,76.667,76.651,76.665,113310000.0
2008-01-10 06:27:00,76.665,76.675,76.649,76.675,55460000.0
2008-01-10 06:28:00,76.652,76.679,76.642,76.651,93490000.0
2008-01-10 06:29:00,76.641,76.648,76.639,76.648,59570000.0
2008-01-10 06:30:00,76.675,76.675,76.644,76.651,57800000.0
2008-01-10 06:31:00,76.638,76.646,76.638,76.646,47070000.0
2008-01-10 06:32:00,76.658,76.701,76.655,76.701,39400000.0
2008-01-10 06:33:00,76.699,76.702,76.665,76.702,64180000.0
2008-01-10 06:34:00,76.678,76.703,76.667,76.703,93940000.0
2008-01-10 06:35:00,76.663,76.702,76.663,76.702,70400000.0
2008-01-10 06:36:00,76.693,76.703,76.666,76.703,123680000.0
2008-01-10 06:37:00,76.684,76.712,76.684,76.704,78100000.0
2008-01-10 06:39:00,76.716,76.716,76.709,76.709,109920000.0
2008-01-10 06:41:00,76.695,76.727,76.692,76.692,125170000.0
2008-01-10 06:42:00,76.712,76.712,76.689,76.689,124180000.0
2008-01-10 06:45:00,76.717,76.717,76.683,76.703,104890000.0
2008-01-10 06:48:00,76.711,76.711,76.673,76.673,161170000.0
2008-01-10 06:49:00,76.661,76.692,76.661,76.682,151100000.0
2008-01-10 06:51:00,76.696,76.697,76.691,76.693,85410000.0
2008-01-10 06:54:00,76.692,76.703,76.675,76.675,80230000.0
2008-01-10 06:55:00,76.676,76.7,76.673,76.684,14500000.0
2008-01-10 06:57:00,76.708,76.71,76.7,76.7,72370000.0
2008-01-10 06:58:00,76.671,76.683,76.663,76.663,56280000.0
2008-01-10 06:59:00,76.651,76.674,76.651,76.674,52710000.0
2008-01-10 07:00:00,76.696,76.696,76.68,76.687,57750000.0
2008-01-10 07:01:00,76.68,76.688,76.68,76.687,108610000.0
2008-01-10 07:02:00,76.68,76.687,76.679,76.679,95510000.0
2008-01-10 07:03:00,76.674,76.679,76.652,76.652,110100000.0
2008-01-10 07:04:00,76.66,76.687,76.655,76.687,74080000.0
2008-01-10 07:05:00,76.674,76.7,76.664,76.687,72440000.0
2008-01-10 07:06:00,76.698,76.701,76.664,76.687,67000000.0
2008-01-10 07:07:00,76.677,76.684,76.653,76.684,64290000.0
2008-01-10 07:08:00,76.672,76.677,76.636,76.671,51930000.0
2008-01-10 07:09:00,76.664,76.664,76.635,76.661,97100000.0
2008-01-10 07:12:00,76.655,76.655,76.623,76.646,69230000.0
2008-01-10 07:13:00,76.631,76.659,76.617,76.648,90060000.0
2008-01-10 07:14:00,76.622,76.659,76.622,76.65,68820000.0
2008-01-10 07:15:00,76.656,76.662,76.627,76.643,39800000.0
2008-01-10 07:16:00,76.666,76.671,76.639,76.643,74910000.0
2008-01-10 07:17:00,76.67,76.67,76.637,76.649,88390000.0
2008-01-10 07:18:00,76.682,76.682,76.646,76.652,99760000.0
2008-01-10 07:19:00,76.66,76.682,76.645,76.674,94550000.0
2008-01-10 07:20:00,76.663,76.682,76.653,76.653,58180000.0
2008-01-10 07:21:00,76.676,76.676,76.634,76.634,89180000.0
2008-01-10 07:22:00,76.665,76.665,76.627,76.646,55570000.0
2008-01-10 07:23:00,76.627,76.628,76.619,76.619,56600000.0
2008-01-10 07:24:00,76.655,76.661,76.631,76.646,38580000.0
2008-01-10 07:27:00,76.672,76.672,76.599,76.604,88620000.0
2008-01-10 07:28:00,76.586,76.609,76.577,76.581,66160000.0
2008-01-10 07:29:00,76.591,76.613,76.591,76.613,115260000.0
2008-01-10 07:30:00,76.622,76.632,76.615,76.632,73820000.0
2008-01-10 07:31:00,76.598,76.604,76.592,76.598,108760000.0
2008-01-10 07:32:00,76.592,76.603,76.59,76.59,100820000.0
2008-01-10 07:33:00,76.624,76.624,76.594,76.6,91240000.0
2008-01-10 07:34:00,76.591,76.605,76.591,76.605,121750000.0
2008-01-10 07:35:00,76.647,76.65,76.645,76.647,118240000.0
2008-01-10 07:36:00,76.631,76.631,76.593,76.593,70200000.0
2008-01-10 07:37:00,76.621,76.636,76.621,76.636,134820000.0
2008-01-10 07:38:00,76.619,76.622,76.617,76.617,99460000.0
2008-01-10 07:39:00,76.61,76.61,76.567,76.572,66600000.0
2008-01-10 07:40:00,76.598,76.603,76.583,76.603,51320000.0
2008-01-10 07:41:00,76.589,76.611,76.584,76.591,141080000.0
2008-01-10 07:42:00,76.615,76.615,76.575,76.601,131280000.0
2008-01-10 07:43:00,76.569,76.603,76.56,76.56,104110000.0
2008-01-10 07:44:00,76.566,76.589,76.548,76.562,98100000.0
2008-01-10 07:45:00,76.585,76.585,76.537,76.555,100700000.0
2008-01-10 07:46:00,76.554,76.58,76.542,76.542,111280000.0
2008-01-10 07:47:00,76.565,76.583,76.548,76.583,71200000.0
2008-01-10 07:48:00,76.555,76.579,76.555,76.578,17150000.0
2008-01-10 07:49:00,76.584,76.588,76.58,76.585,101150000.0
2008-01-10 07:50:00,76.575,76.585,76.575,76.585,68400000.0
2008-01-10 07:51:00,76.584,76.59,76.564,76.564,11280000.0
2008-01-10 07:52:00,76.578,76.581,76.551,76.578,102570000.0
2008-01-10 07:53:00,76.557,76.587,76.551,76.581,106380000.0
2008-01-10 07:54:00,76.586,76.586,76.547,76.547,75830000.0
2008-01-10 07:55:00,76.558,76.575,76.558,76.564,7890000.0
2008-01-10 07:56:00,76.551,76.557,76.549,76.549,86750000.0
2008-01-10 07:57:00,76.585,76.585,76.547,76.552,61070000.0
2008-01-10 07:58:00,76.544,76.577,76.544,76.554,65310000.0
2008-01-10 07:59:00,76.578,76.578,76.493,76.519,88710000.0
2008-01-10 08:00:00,76.467,76.537,76.467,76.508,61710000.0
2008-01-10 08:01:00,76.551,76.551,76.486,76.494,73970000.0
2008-01-10 08:02:00,76.517,76.521,76.493,76.493,86290000.0
2008-01-10 08:03:00,76.523,76.523,76.477,76.513,64870000.0
2008-01-10 08:04:00,76.477,76.507,76.477,76.496,86950000.0
2008-01-10 08:05:00,76.472,76.519,76.472,76.493,61850000.0
2008-01-10 08:06:00,76.49,76.519,76.481,76.489,37080000.0
2008-01-10 08:07:00,76.501,76.529,76.5,76.5,73090000.0
2008-01-10 08:08:00,76.512,76.549,76.512,76.522,55090000.0
2008-01-10 08:09:00,76.55,76.55,76.515,76.515,87550000.0
2008-01-10 08:10:00,76.518,76.552,76.516,76.543,40410000.0
2008-01-10 08:11:00,76.523,76.551,76.517,76.547,82820000.0
2008-01-10 08:12:00,76.546,76.553,76.524,76.553,120880000.0
2008-01-10 08:13:00,76.536,76.573,76.525,76.573,109040000.0
2008-01-10 08:14:00,76.545,76.571,76.522,76.522,48860000.0
2008-01-10 08:15:00,76.554,76.554,76.522,76.531,112390000.0
2008-01-10 08:16:00,76.517,76.523,76.501,76.523,84620000.0
2008-01-10 08:17:00,76.545,76.545,76.488,76.518,82280000.0
2008-01-10 08:18:00,76.52,76.536,76.503,76.528,28440000.0
2008-01-10 08:19:00,76.513,76.538,76.509,76.529,45080000.0
2008-01-10 08:20:00,76.512,76.549,76.512,76.514,44180000.0
2008-01-10 08:21:00,76.526,76.541,76.516,76.521,19350000.0
2008-01-10 08:22:00,76.533,76.56,76.533,76.557,55290000.0
2008-01-10 08:23:00,76.524,76.565,76.524,76.565,47990000.0
2008-01-10 08:24:00,76.564,76.57,76.527,76.563,44300000.0
2008-01-10 08:25:00,76.522,76.559,76.522,76.537,107310000.0
2008-01-10 08:26:00,76.57,76.57,76.526,76.526,57340000.0
2008-01-10 08:27:00,76.562,76.562,76.525,76.525,43100000.0
2008-01-10 08:28:00,76.531,76.555,76.519,76.555,44180000.0
2008-01-10 08:29:00,76.543,76.547,76.518,76.518,44080000.0
2008-01-10 08:30:00,76.553,76.553,76.528,76.532,79360000.0
2008-01-10 08:31:00,76.524,76.536,76.524,76.536,100460000.0
2008-01-10 08:32:00,76.53,76.538,76.529,76.532,101610000.0
2008-01-10 08:33:00,76.553,76.553,76.524,76.527,152180000.0
2008-01-10 08:34:00,76.535,76.56,76.525,76.56,53940000.0
2008-01-10 08:35:00,76.552,76.561,76.521,76.561,62880000.0
2008-01-10 08:36:00,76.522,76.574,76.522,76.574,43980000.0
2008-01-10 08:37:00,76.551,76.584,76.551,76.554,32220000.0
2008-01-10 08:38:00,76.559,76.563,76.551,76.563,43740000.0
2008-01-10 08:39:00,76.59,76.608,76.572,76.601,24780000.0
2008-01-10 08:40:00,76.589,76.597,76.589,76.597,23550000.0
2008-01-10 08:41:00,76.582,76.61,76.573,76.6,67580000.0
2008-01-10 08:42:00,76.602,76.602,76.561,76.563,37220000.0
2008-01-10 08:43:00,76.545,76.57,76.518,76.529,65460000.0
2008-01-10 08:44:00,76.569,76.577,76.538,76.575,31310000.0
2008-01-10 08:45:00,76.598,76.598,76.532,76.536,61430000.0
2008-01-10 08:46:00,76.545,76.573,76.545,76.573,46730000.0
2008-01-10 08:47:00,76.557,76.573,76.536,76.573,77910000.0
2008-01-10 08:48:00,76.572,76.572,76.521,76.521,79040000.0
2008-01-10 08:49:00,76.527,76.528,76.525,76.526,45770000.0
2008-01-10 08:50:00,76.517,76.525,76.517,76.525,43500000.0
2008-01-10 08:51:00,76.554,76.554,76.548,76.548,19190000.0
2008-01-10 08:52:00,76.541,76.574,76.541,76.574,40340000.0
2008-01-10 08:53:00,76.549,76.58,76.549,76.552,85570000.0
2008-01-10 08:54:00,76.577,76.59,76.564,76.564,62740000.0
2008-01-10 08:55:00,76.583,76.583,76.554,76.56,38150000.0
2008-01-10 08:56:00,76.597,76.612,76.576,76.582,101910000.0
2008-01-10 08:57:00,76.599,76.612,76.584,76.601,83960000.0
2008-01-10 08:58:00,76.625,76.625,76.595,76.616,44330000.0
2008-01-10 08:59:00,76.597,76.597,76.59,76.59,38710000.0
2008-01-10 09:00:00,76.581,76.609,76.567,76.567,35310000.0
2008-01-10 09:01:00,76.601,76.61,76.577,76.593,83680000.0
2008-01-10 09:02:00,76.613,76.613,76.56,76.572,97310000.0
2008-01-10 09:03:00,76.592,76.592,76.53,76.533,65100000.0
2008-01-10 09:04:00,76.538,76.564,76.51,76.553,67880000.0
2008-01-10 09:05:00,76.537,76.572,76.513,76.513,56440000.0
2008-01-10 09:06:00,76.52,76.567,76.52,76.539,100610000.0
2008-01-10 09:07:00,76.533,76.568,76.533,76.563,63610000.0
2008-01-10 09:08:00,76.542,76.579,76.542,76.544,81740000.0
2008-01-10 09:09:00,76.564,76.567,76.529,76.53,73170000.0
2008-01-10 09:10:00,76.543,76.573,76.537,76.573,131790000.0
2008-01-10 09:11:00,76.535,76.577,76.535,76.577,102340000.0
2008-01-10 09:12:00,76.582,76.583,76.539,76.583,87210000.0
2008-01-10 09:13:00,76.571,76.576,76.541,76.547,96890000.0
2008-01-10 09:14:00,76.545,76.578,76.54,76.54,87050000.0
2008-01-10 09:15:00,76.576,76.585,76.556,76.561,80910000.0
2008-01-10 09:16:00,76.581,76.581,76.557,76.558,94220000.0
2008-01-10 09:17:00,76.565,76.565,76.552,76.552,64250000.0
2008-01-10 09:18:00,76.584,76.588,76.556,76.567,91800000.0
2008-01-10 09:19:00,76.581,76.625,76.567,76.594,76100000.0
2008-01-10 09:20:00,76.632,76.645,76.597,76.645,90390000.0
2008-01-10 09:21:00,76.636,76.636,76.598,76.617,72070000.0
2008-01-10 09:22:00,76.638,76.642,76.636,76.638,54710000.0
2008-01-10 09:23:00,76.616,76.629,76.598,76.619,85460000.0
2008-01-10 09:24:00,76.624,76.629,76.584,76.584,74510000.0
2008-01-10 09:25:00,76.596,76.63,76.596,76.61,101190000.0
2008-01-10 09:26:00,76.622,76.646,76.604,76.646,85140000.0
2008-01-10 09:27:00,76.631,76.631,76.595,76.595,121340000.0
2008-01-10 09:28:00,76.618,76.62,76.618,76.618,104200000.0
2008-01-10 09:29:00,76.578,76.595,76.573,76.595,70660000.0
2008-01-10 09:30:00,76.592,76.592,76.565,76.572,85650000.0
2008-01-10 09:31:00,76.562,76.59,76.562,76.584,101100000.0
2008-01-10 09:32:00,76.57,76.614,76.568,76.614,80860000.0
2008-01-10 09:33:00,76.608,76.608,76.549,76.552,27130000.0
2008-01-10 09:34:00,76.56,76.567,76.56,76.561,49590000.0
2008-01-10 09:35:00,76.554,76.593,76.554,76.593,65990000.0
2008-01-10 09:36:00,76.592,76.592,76.553,76.553,67780000.0
2008-01-10 09:37:00,76.559,76.566,76.55,76.566,99020000.0
2008-01-10 09:38:00,76.599,76.607,76.572,76.577,131620000.0
2008-01-10 09:39:00,76.601,76.601,76.567,76.589,44190000.0
2008-01-10 09:40:00,76.571,76.589,76.557,76.559,55070000.0
2008-01-10 09:41:00,76.57,76.593,76.554,76.593,71310000.0
2008-01-10 09:42:00,76.579,76.588,76.562,76.562,99180000.0
2008-01-10 09:43:00,76.568,76.589,76.554,76.586,47430000.0
2008-01-10 09:44:00,76.567,76.608,76.567,76.608,70030000.0
2008-01-10 09:45:00,76.605,76.605,76.581,76.581,41250000.0
2008-01-10 09:46:00,76.576,76.612,76.576,76.581,72200000.0
2008-01-10 09:47:00,76.586,76.59,76.586,76.587,75010000.0
2008-01-10 09:48:00,76.628,76.637,76.598,76.601,39890000.0
2008-01-10 09:49:00,76.609,76.643,76.609,76.643,43320000.0
2008-01-10 09:50:00,76.604,76.642,76.604,76.635,61800000.0
2008-01-10 09:51:00,76.638,76.642,76.63,76.636,50460000.0
2008-01-10 09:52:00,76.647,76.677,76.625,76.646,41610000.0
2008-01-10 09:53:00,76.658,76.677,76.646,76.651,81280000.0
2008-01-10 09:54:00,76.682,76.682,76.636,76.644,97830000.0
2008-01-10 09:55:00,76.633,76.672,76.633,76.672,156210000.0
2008-01-10 09:56:00,76.652,76.665,76.652,76.664,67490000.0
2008-01-10 09:57:00,76.657,76.68,76.631,76.656,81150000.0
2008-01-10 09:58:00,76.656,76.696,76.656,76.679,35060000.0
2008-01-10 09:59:00,76.671,76.698,76.655,76.686,39820000.0
2008-01-10 10:00:00,76.669,76.696,76.651,76.677,39960000.0
2008-01-10 10:01:00,76.663,76.681,76.654,76.671,114520000.0
2008-01-10 10:02:00,76.683,76.706,76.655,76.662,90670000.0
2008-01-10 10:03:00,76.683,76.683,76.638,76.647,38380000.0
2008-01-10 10:04:00,76.675,76.677,76.643,76.643,39000000.0
2008-01-10 10:05:00,76.646,76.646,76.641,76.645,11690000.0
2008-01-10 10:06:00,76.674,76.674,76.651,76.661,63390000.0
2008-01-10 10:07:00,76.682,76.682,76.654,76.662,54520000.0
2008-01-10 10:08:00,76.648,76.671,76.633,76.633,97200000.0
2008-01-10 10:09:00,76.675,76.675,76.643,76.643,151930000.0
2008-01-10 10:10:00,76.653,76.673,76.648,76.673,50900000.0
2008-01-10 10:11:00,76.653,76.679,76.641,76.653,123270000.0
2008-01-10 10:12:00,76.7,76.7,76.636,76.636,106610000.0
2008-01-10 10:13:00,76.629,76.674,76.629,76.674,82820000.0
2008-01-10 10:15:00,76.672,76.675,76.643,76.666,44420000.0
2008-01-10 10:16:00,76.669,76.669,76.634,76.634,27420000.0
2008-01-10 10:17:00,76.661,76.661,76.619,76.645,53270000.0
2008-01-10 10:18:00,76.641,76.641,76.608,76.612,32060000.0
2008-01-10 10:19:00,76.643,76.643,76.605,76.61,33510000.0
2008-01-10 10:20:00,76.6,76.628,76.597,76.599,41460000.0
2008-01-10 10:21:00,76.623,76.625,76.594,76.617,73830000.0
2008-01-10 10:22:00,76.596,76.596,76.589,76.589,110970000.0
2008-01-10 10:23:00,76.58,76.611,76.575,76.589,70250000.0
2008-01-10 10:24:00,76.615,76.615,76.577,76.584,74300000.0
2008-01-10 10:25:00,76.571,76.59,76.568,76.581,76250000.0
2008-01-10 10:26:00,76.586,76.586,76.571,76.571,127660000.0
2008-01-10 10:27:00,76.605,76.611,76.565,76.585,137720000.0
2008-01-10 10:28:00,76.59,76.59,76.553,76.561,134050000.0
2008-01-10 10:29:00,76.576,76.608,76.563,76.572,111030000.0
2008-01-10 10:30:00,76.594,76.599,76.556,76.556,56780000.0
2008-01-10 10:31:00,76.563,76.604,76.563,76.588,95910000.0
2008-01-10 10:32:00,76.566,76.567,76.558,76.558,78920000.0
2008-01-10 10:33:00,76.597,76.61,76.569,76.61,72250000.0
2008-01-10 10:34:00,76.593,76.6,76.576,76.595,80330000.0
2008-01-10 10:35:00,76.581,76.608,76.579,76.581,54860000.0
2008-01-10 10:36:00,76.605,76.625,76.586,76.614,52000000.0
2008-01-10 10:37:00,76.593,76.654,76.593,76.625,60310000.0
2008-01-10 10:38:00,76.623,76.665,76.615,76.638,111650000.0
2008-01-10 10:39:00,76.67,76.678,76.646,76.678,97650000.0
2008-01-10 10:40:00,76.676,76.688,76.646,76.675,116840000.0
2008-01-10 10:41:00,76.7,76.701,76.658,76.701,72260000.0
2008-01-10 10:42:00,76.68,76.69,76.657,76.687,72510000.0
2008-01-10 10:43:00,76.643,76.671,76.643,76.647,64870000.0
2008-01-10 10:44:00,76.654,76.654,76.64,76.647,67750000.0
2008-01-10 10:45:00,76.684,76.684,76.645,76.667,51480000.0
2008-01-10 10:46:00,76.632,76.672,76.632,76.672,100600000.0
2008-01-10 10:47:00,76.646,76.648,76.641,76.646,72670000.0
2008-01-10 10:48:00,76.673,76.673,76.643,76.643,77480000.0
2008-01-10 10:49:00,76.646,76.663,76.636,76.663,69920000.0
2008-01-10 10:50:00,76.623,76.649,76.614,76.619,81300000.0
2008-01-10 10:51:00,76.629,76.659,76.615,76.655,77830000.0
2008-01-10 10:52:00,76.626,76.639,76.595,76.595,35590000.0
2008-01-10 10:53:00,76.6,76.631,76.595,76.618,81220000.0
2008-01-10 10:54:00,76.624,76.629,76.596,76.602,92570000.0
2008-01-10 10:55:00,76.591,76.623,76.566,76.566,96960000.0
2008-01-10 10:56:00,76.589,76.609,76.572,76.572,86440000.0
2008-01-10 10:57:00,76.607,76.611,76.586,76.59,54560000.0
2008-01-10 10:58:00,76.606,76.644,76.606,76.644,94310000.0
2008-01-10 10:59:00,76.635,76.658,76.609,76.623,61170000.0
2008-01-10 11:00:00,76.657,76.669,76.619,76.622,53920000.0
2008-01-10 11:01:00,76.657,76.671,76.628,76.671,37470000.0
2008-01-10 11:02:00,76.654,76.696,76.651,76.658,39940000.0
2008-01-10 11:03:00,76.692,76.692,76.656,76.676,59580000.0
2008-01-10 11:04:00,76.638,76.64,76.634,76.637,85250000.0
2008-01-10 11:05:00,76.632,76.663,76.613,76.613,66830000.0
2008-01-10 11:06:00,76.634,76.634,76.595,76.595,120750000.0
2008-01-10 11:07:00,76.601,76.638,76.601,76.609,66200000.0
2008-01-10 11:08:00,76.647,76.663,76.619,76.663,116930000.0
2008-01-10 11:09:00,76.657,76.664,76.627,76.664,99880000.0
2008-01-10 11:10:00,76.643,76.672,76.643,76.672,99760000.0
2008-01-10 11:11:00,76.634,76.668,76.634,76.643,117440000.0
2008-01-10 11:12:00,76.629,76.681,76.629,76.647,117570000.0
2008-01-10 11:13:00,76.642,76.671,76.637,76.64,60820000.0
2008-01-10 11:14:00,76.632,76.659,76.623,76.623,132840000.0
2008-01-10 11:15:00,76.611,76.64,76.61,76.64,109760000.0
2008-01-10 11:16:00,76.6,76.634,76.594,76.634,67040000.0
2008-01-10 11:17:00,76.6,76.612,76.588,76.589,41020000.0
2008-01-10 11:18:00,76.62,76.641,76.6,76.641,152040000.0
2008-01-10 11:19:00,76.632,76.632,76.589,76.591,131480000.0
2008-01-10 11:20:00,76.603,76.663,76.602,76.663,116330000.0
2008-01-10 11:21:00,76.659,76.669,76.638,76.669,96060000.0
2008-01-10 11:22:00,76.63,76.665,76.63,76.665,100760000.0
2008-01-10 11:23:00,76.632,76.667,76.632,76.645,105260000.0
2008-01-10 11:24:00,76.679,76.679,76.641,76.653,75870000.0
2008-01-10 11:25:00,76.645,76.668,76.645,76.668,6580000.0
2008-01-10 11:26:00,76.632,76.661,76.625,76.645,100020000.0
2008-01-10 11:27:00,76.652,76.66,76.624,76.624,63480000.0
2008-01-10 11:28:00,76.626,76.626,76.61,76.61,48410000.0
2008-01-10 11:29:00,76.6,76.624,76.595,76.602,153500000.0
2008-01-10 11:30:00,76.598,76.638,76.598,76.638,131980000.0
2008-01-10 11:31:00,76.617,76.622,76.615,76.617,103870000.0
2008-01-10 11:32:00,76.612,76.662,76.612,76.63,100380000.0
2008-01-10 11:33:00,76.615,76.64,76.606,76.635,106920000.0
2008-01-10 11:34:00,76.629,76.638,76.608,76.629,108570000.0
2008-01-10 11:35:00,76.6,76.658,76.6,76.635,75580000.0
2008-01-10 11:36:00,76.671,76.671,76.618,76.619,17510000.0
2008-01-10 11:37:00,76.634,76.658,76.624,76.624,66690000.0
2008-01-10 11:38:00,76.63,76.673,76.63,76.673,86520000.0
2008-01-10 11:39:00,76.679,76.71,76.645,76.71,70620000.0
2008-01-10 11:40:00,76.694,76.734,76.685,76.685,135570000.0
2008-01-10 11:41:00,76.678,76.732,76.678,76.7,105400000.0
2008-01-10 11:42:00,76.709,76.738,76.694,76.703,98620000.0
2008-01-10 11:43:00,76.708,76.719,76.687,76.705,101520000.0
2008-01-10 11:44:00,76.676,76.683,76.669,76.683,81710000.0
2008-01-10 11:45:00,76.714,76.725,76.697,76.713,74650000.0
2008-01-10 11:46:00,76.705,76.711,76.685,76.685,89370000.0
2008-01-10 11:47:00,76.688,76.715,76.675,76.715,61910000.0
2008-01-10 11:48:00,76.734,76.734,76.687,76.694,100290000.0
2008-01-10 11:49:00,76.681,76.711,76.681,76.704,60590000.0
2008-01-10 11:50:00,76.669,76.691,76.663,76.663,106620000.0
2008-01-10 11:51:00,76.681,76.681,76.629,76.649,68430000.0
2008-01-10 11:52:00,76.611,76.643,76.606,76.643,60580000.0
2008-01-10 11:53:00,76.621,76.639,76.603,76.603,85670000.0
2008-01-10 11:54:00,76.644,76.644,76.595,76.619,80460000.0
2008-01-10 11:55:00,76.583,76.622,76.58,76.622,105130000.0
2008-01-10 11:56:00,76.598,76.644,76.598,76.644,87870000.0
2008-01-10 11:57:00,76.63,76.63,76.592,76.592,118210000.0
2008-01-10 11:58:00,76.604,76.641,76.604,76.622,102980000.0
2008-01-10 11:59:00,76.653,76.653,76.616,76.624,75710000.0
2008-01-10 12:00:00,76.632,76.658,76.616,76.637,91770000.0
2008-01-10 12:01:00,76.674,76.674,76.639,76.663,91690000.0
2008-01-10 12:02:00,76.631,76.667,76.629,76.638,85200000.0
2008-01-10 12:03:00,76.682,76.682,76.625,76.633,27430000.0
2008-01-10 12:04:00,76.666,76.673,76.638,76.65,49730000.0
2008-01-10 12:05:00,76.648,76.678,76.648,76.649,65990000.0
2008-01-10 12:06:00,76.685,76.685,76.647,76.647,65890000.0
2008-01-10 12:07:00,76.664,76.665,76.618,76.647,99080000.0
2008-01-10 12:08:00,76.623,76.66,76.623,76.645,139330000.0
2008-01-10 12:09:00,76.649,76.649,76.596,76.596,36640000.0
2008-01-10 12:10:00,76.627,76.64,76.598,76.64,62820000.0
2008-01-10 12:11:00,76.613,76.618,76.609,76.61,81750000.0
2008-01-10 12:12:00,76.68,76.68,76.63,76.63,102220000.0
2008-01-10 12:13:00,76.621,76.643,76.616,76.643,46760000.0
2008-01-10 12:14:00,76.634,76.634,76.605,76.612,77330000.0
2008-01-10 12:15:00,76.622,76.656,76.616,76.656,50630000.0
2008-01-10 12:16:00,76.665,76.67,76.642,76.642,78970000.0
2008-01-10 12:17:00,76.646,76.669,76.637,76.64,84880000.0
2008-01-10 12:18:00,76.674,76.674,76.642,76.642,48370000.0
2008-01-10 12:19:00,76.661,76.661,76.628,76.629,53420000.0
2008-01-10 12:20:00,76.621,76.651,76.616,76.623,65690000.0
2008-01-10 12:21:00,76.656,76.656,76.616,76.621,48020000.0
2008-01-10 12:22:00,76.63,76.649,76.625,76.629,54680000.0
2008-01-10 12:23:00,76.661,76.661,76.624,76.624,78950000.0
2008-01-10 12:24:00,76.631,76.657,76.614,76.614,110530000.0
2008-01-10 12:25:00,76.647,76.65,76.645,76.649,153890000.0
2008-01-10 12:26:00,76.625,76.661,76.625,76.661,71130000.0
2008-01-10 12:27:00,76.677,76.677,76.669,76.676,80380000.0
2008-01-10 12:28:00,76.667,76.673,76.634,76.634,34290000.0
2008-01-10 12:29:00,76.64,76.65,76.627,76.646,39470000.0
2008-01-10 12:30:00,76.654,76.654,76.617,76.639,51220000.0
2008-01-10 12:31:00,76.644,76.644,76.598,76.644,121970000.0
2008-01-10 12:32:00,76.607,76.637,76.607,76.62,97280000.0
2008-01-10 12:33:00,76.641,76.641,76.606,76.635,42950000.0
2008-01-10 12:34:00,76.602,76.628,76.598,76.61,38960000.0
2008-01-10 12:35:00,76.638,76.639,76.637,76.637,9990000.0
2008-01-10 12:36:00,76.651,76.651,76.612,76.634,68430000.0
2008-01-10 12:37:00,76.609,76.615,76.594,76.594,51170000.0
2008-01-10 12:38:00,76.578,76.594,76.572,76.586,94090000.0
2008-01-10 12:39:00,76.596,76.612,76.574,76.593,152620000.0
2008-01-10 12:40:00,76.578,76.58,76.576,76.578,57230000.0
2008-01-10 12:41:00,76.582,76.583,76.526,76.526,118720000.0
2008-01-10 12:42:00,76.552,76.552,76.535,76.539,105520000.0
2008-01-10 12:43:00,76.575,76.575,76.528,76.572,86690000.0
2008-01-10 12:44:00,76.58,76.58,76.533,76.533,71370000.0
2008-01-10 12:45:00,76.555,76.571,76.554,76.556,43730000.0
2008-01-10 12:46:00,76.519,76.548,76.518,76.532,30450000.0
2008-01-10 12:47:00,76.521,76.528,76.521,76.526,56480000.0
2008-01-10 12:48:00,76.565,76.58,76.54,76.548,26160000.0
2008-01-10 12:49:00,76.539,76.555,76.539,76.555,27510000.0
2008-01-10 12:50:00,76.556,76.589,76.554,76.554,42190000.0
2008-01-10 12:51:00,76.583,76.608,76.567,76.578,71420000.0
2008-01-10 12:52:00,76.561,76.612,76.561,76.612,108230000.0
2008-01-10 12:53:00,76.596,76.606,76.569,76.594,75880000.0
2008-01-10 12:54:00,76.614,76.614,76.572,76.572,69060000.0
2008-01-10 12:55:00,76.614,76.614,76.58,76.582,79550000.0
2008-01-10 12:56:00,76.577,76.607,76.577,76.598,146780000.0
2008-01-10 12:57:00,76.639,76.639,76.598,76.608,139300000.0
2008-01-10 12:58:00,76.63,76.63,76.579,76.579,139190000.0
2008-01-10 12:59:00,76.609,76.609,76.577,76.603,119180000.0
2008-01-10 13:00:00,76.612,76.612,76.584,76.607,57750000.0
2008-01-10 13:01:00,76.617,76.618,76.61,76.611,88550000.0
2008-01-10 13:02:00,76.576,76.602,76.572,76.572,81290000.0
2008-01-10 13:03:00,76.597,76.597,76.571,76.571,68610000.0
2008-01-10 13:04:00,76.597,76.624,76.585,76.624,82810000.0
2008-01-10 13:05:00,76.616,76.632,76.595,76.632,65570000.0
2008-01-10 13:06:00,76.636,76.637,76.609,76.637,56720000.0
2008-01-10 13:07:00,76.602,76.639,76.602,76.62,57080000.0
2008-01-10 13:08:00,76.611,76.631,76.606,76.608,110300000.0
2008-01-10 13:09:00,76.645,76.645,76.601,76.601,94750000.0
2008-01-10 13:10:00,76.624,76.624,76.589,76.59,114410000.0
2008-01-10 13:11:00,76.598,76.63,76.595,76.612,76920000.0
2008-01-10 13:12:00,76.644,76.644,76.615,76.633,77350000.0
2008-01-10 13:13:00,76.601,76.623,76.596,76.601,69480000.0
2008-01-10 13:15:00,76.625,76.631,76.598,76.602,49820000.0
2008-01-10 13:16:00,76.594,76.641,76.594,76.627,91520000.0
2008-01-10 13:17:00,76.65,76.65,76.611,76.612,69190000.0
2008-01-10 13:18:00,76.631,76.631,76.593,76.593,65260000.0
2008-01-10 13:19:00,76.603,76.629,76.598,76.608,68170000.0
2008-01-10 13:20:00,76.599,76.606,76.599,76.599,77860000.0
2008-01-10 13:21:00,76.623,76.629,76.584,76.615,76200000.0
2008-01-10 13:22:00,76.611,76.617,76.611,76.615,31920000.0
2008-01-10 13:23:00,76.605,76.619,76.587,76.616,83330000.0
2008-01-10 13:24:00,76.606,76.61,76.576,76.604,89750000.0
2008-01-10 13:25:00,76.618,76.625,76.592,76.625,96300000.0
2008-01-10 13:26:00,76.58,76.603,76.563,76.579,92070000.0
2008-01-10 13:27:00,76.586,76.596,76.55,76.579,51920000.0
2008-01-10 13:28:00,76.584,76.584,76.546,76.546,93260000.0
2008-01-10 13:29:00,76.549,76.55,76.546,76.549,63150000.0
2008-01-10 13:30:00,76.584,76.584,76.539,76.54,52400000.0
2008-01-10 13:31:00,76.567,76.578,76.548,76.55,37240000.0
2008-01-10 13:32:00,76.556,76.557,76.549,76.557,34260000.0
2008-01-10 13:33:00,76.583,76.594,76.555,76.594,53570000.0
2008-01-10 13:34:00,76.551,76.582,76.551,76.552,85210000.0
2008-01-10 13:35:00,76.542,76.572,76.542,76.572,61370000.0
2008-01-10 13:36:00,76.585,76.585,76.528,76.571,120970000.0
2008-01-10 13:37:00,76.53,76.536,76.53,76.536,70430000.0
2008-01-10 13:38:00,76.586,76.586,76.58,76.582,101000000.0
2008-01-10 13:39:00,76.584,76.584,76.543,76.549,108080000.0
2008-01-10 13:40:00,76.556,76.556,76.543,76.547,92460000.0
2008-01-10 13:41:00,76.543,76.566,76.536,76.542,122640000.0
2008-01-10 13:42:00,76.562,76.562,76.513,76.536,119370000.0
2008-01-10 13:43:00,76.511,76.542,76.508,76.542,58760000.0
2008-01-10 13:44:00,76.556,76.557,76.55,76.551,123710000.0
2008-01-10 13:45:00,76.546,76.553,76.513,76.553,102690000.0
2008-01-10 13:46:00,76.546,76.551,76.546,76.549,67940000.0
2008-01-10 13:47:00,76.559,76.56,76.555,76.558,42980000.0
2008-01-10 13:48:00,76.559,76.574,76.528,76.538,144100000.0
2008-01-10 13:49:00,76.578,76.58,76.574,76.575,124670000.0
2008-01-10 13:51:00,76.583,76.583,76.538,76.564,92020000.0
2008-01-10 13:52:00,76.52,76.578,76.52,76.577,103810000.0
2008-01-10 13:53:00,76.57,76.579,76.563,76.572,111970000.0
2008-01-10 13:54:00,76.578,76.578,76.553,76.575,79980000.0
2008-01-10 13:55:00,76.551,76.574,76.541,76.544,16220000.0
2008-01-10 13:56:00,76.551,76.578,76.551,76.569,52420000.0
2008-01-10 13:57:00,76.595,76.595,76.565,76.565,93470000.0
2008-01-10 13:59:00,76.551,76.569,76.546,76.55,81320000.0
2008-01-10 14:00:00,76.555,76.567,76.522,76.523,71060000.0
2008-01-10 14:01:00,76.517,76.578,76.517,76.562,90630000.0
2008-01-10 14:02:00,76.582,76.61,76.565,76.572,79000000.0
2008-01-10 14:03:00,76.599,76.625,76.573,76.594,47510000.0
2008-01-10 14:04:00,76.614,76.664,76.614,76.631,76650000.0
2008-01-10 14:05:00,76.627,76.687,76.627,76.667,95120000.0
2008-01-10 14:06:00,76.688,76.707,76.669,76.691,100980000.0
2008-01-10 14:07:00,76.725,76.725,76.674,76.674,82970000.0
2008-01-10 14:08:00,76.671,76.679,76.636,76.636,54800000.0
2008-01-10 14:09:00,76.661,76.661,76.609,76.613,97910000.0
2008-01-10 14:10:00,76.611,76.657,76.611,76.624,60080000.0
2008-01-10 14:11:00,76.628,76.666,76.612,76.639,53570000.0
2008-01-10 14:12:00,76.63,76.643,76.615,76.643,43330000.0
2008-01-10 14:14:00,76.614,76.643,76.612,76.619,53520000.0
2008-01-10 14:15:00,76.645,76.645,76.609,76.627,92430000.0
2008-01-10 14:16:00,76.634,76.639,76.604,76.628,63440000.0
2008-01-10 14:17:00,76.617,76.643,76.595,76.643,124940000.0
2008-01-10 14:18:00,76.657,76.657,76.651,76.655,72010000.0
2008-01-10 14:19:00,76.632,76.664,76.632,76.664,112670000.0
2008-01-10 14:21:00,76.663,76.663,76.611,76.634,94680000.0
2008-01-10 14:22:00,76.593,76.638,76.593,76.61,119530000.0
2008-01-10 14:23:00,76.623,76.659,76.623,76.644,123240000.0
2008-01-10 14:24:00,76.679,76.679,76.629,76.653,63100000.0
2008-01-10 14:25:00,76.624,76.653,76.624,76.653,139470000.0
2008-01-10 14:27:00,76.636,76.639,76.631,76.632,70440000.0
2008-01-10 14:28:00,76.62,76.642,76.603,76.603,42690000.0
2008-01-10 14:29:00,76.623,76.626,76.597,76.608,147840000.0
2008-01-10 14:30:00,76.599,76.639,76.599,76.616,132540000.0
2008-01-10 14:31:00,76.655,76.661,76.632,76.632,108860000.0
2008-01-10 14:32:00,76.642,76.671,76.629,76.629,88530000.0
2008-01-10 14:33:00,76.646,76.646,76.604,76.609,97800000.0
2008-01-10 14:34:00,76.6,76.635,76.6,76.615,111270000.0
2008-01-10 14:35:00,76.606,76.613,76.606,76.609,72920000.0
2008-01-10 14:36:00,76.624,76.624,76.616,76.617,8860000.0
2008-01-10 14:37:00,76.659,76.659,76.659,76.659,4690000.0
2008-01-10 14:38:00,76.661,76.661,76.627,76.652,77750000.0
2008-01-10 14:39:00,76.659,76.669,76.631,76.639,59820000.0
2008-01-10 14:40:00,76.645,76.665,76.634,76.665,89780000.0
2008-01-10 14:41:00,76.629,76.629,76.626,76.628,60310000.0
2008-01-10 14:42:00,76.663,76.663,76.62,76.656,97340000.0
2008-01-10 14:43:00,76.651,76.651,76.616,76.622,102770000.0
2008-01-10 14:44:00,76.657,76.66,76.654,76.659,115260000.0
2008-01-10 14:45:00,76.649,76.654,76.641,76.647,50760000.0
2008-01-10 14:46:00,76.613,76.659,76.613,76.659,55130000.0
2008-01-10 14:47:00,76.63,76.658,76.623,76.656,102470000.0
2008-01-10 14:48:00,76.664,76.664,76.626,76.646,128080000.0
2008-01-10 14:49:00,76.61,76.631,76.595,76.616,102750000.0
2008-01-10 14:50:00,76.644,76.645,76.603,76.603,99530000.0
2008-01-10 14:51:00,76.615,76.644,76.587,76.644,84250000.0
2008-01-10 14:52:00,76.654,76.654,76.617,76.632,88840000.0
2008-01-10 14:53:00,76.664,76.683,76.645,76.683,105280000.0
2008-01-10 14:54:00,76.686,76.695,76.681,76.695,88310000.0
2008-01-10 14:55:00,76.689,76.709,76.675,76.699,58440000.0
2008-01-10 14:56:00,76.69,76.711,76.673,76.673,26370000.0
2008-01-10 14:57:00,76.696,76.719,76.666,76.719,60780000.0
2008-01-10 14:58:00,76.711,76.711,76.663,76.695,89570000.0
2008-01-10 14:59:00,76.695,76.74,76.695,76.71,68660000.0
2008-01-10 15:00:00,76.701,76.725,76.693,76.72,63020000.0
2008-01-10 15:01:00,76.699,76.719,76.664,76.678,99420000.0
2008-01-10 15:02:00,76.67,76.689,76.665,76.676,56940000.0
2008-01-10 15:03:00,76.707,76.707,76.638,76.65,79240000.0
2008-01-10 15:04:00,76.663,76.683,76.663,76.683,78670000.0
2008-01-10 15:05:00,76.674,76.7,76.665,76.665,71450000.0
2008-01-10 15:06:00,76.683,76.683,76.642,76.666,90510000.0
2008-01-10 15:07:00,76.7,76.7,76.668,76.678,63370000.0
2008-01-10 15:08:00,76.688,76.689,76.686,76.687,31420000.0
2008-01-10 15:09:00,76.694,76.698,76.674,76.677,74870000.0
2008-01-10 15:10:00,76.691,76.72,76.686,76.7,63970000.0
2008-01-10 15:11:00,76.674,76.691,76.674,76.678,77720000.0
2008-01-10 15:12:00,76.699,76.699,76.666,76.666,40980000.0
2008-01-10 15:13:00,76.657,76.696,76.657,76.695,87080000.0
2008-01-10 15:14:00,76.679,76.7,76.67,76.671,117030000.0
2008-01-10 15:15:00,76.659,76.691,76.651,76.651,106860000.0
2008-01-10 15:16:00,76.653,76.653,76.64,76.644,54700000.0
2008-01-10 15:17:00,76.637,76.658,76.621,76.644,116990000.0
2008-01-10 15:18:00,76.633,76.667,76.633,76.648,90170000.0
2008-01-10 15:19:00,76.644,76.681,76.644,76.651,92680000.0
2008-01-10 15:20:00,76.674,76.674,76.64,76.642,27990000.0
2008-01-10 15:21:00,76.662,76.663,76.626,76.663,40260000.0
2008-01-10 15:22:00,76.643,76.666,76.635,76.666,40540000.0
2008-01-10 15:23:00,76.624,76.644,76.613,76.622,98630000.0
2008-01-10 15:24:00,76.664,76.664,76.618,76.625,52330000.0
2008-01-10 15:25:00,76.609,76.637,76.597,76.603,49140000.0
2008-01-10 15:26:00,76.597,76.637,76.597,76.613,46330000.0
2008-01-10 15:27:00,76.6,76.628,76.579,76.609,112430000.0
2008-01-10 15:28:00,76.592,76.6,76.555,76.584,63470000.0
2008-01-10 15:29:00,76.541,76.581,76.541,76.576,52240000.0
2008-01-10 15:30:00,76.556,76.63,76.556,76.615,49670000.0
2008-01-10 15:31:00,76.616,76.636,76.577,76.623,45110000.0
2008-01-10 15:32:00,76.58,76.609,76.562,76.604,81120000.0
2008-01-10 15:33:00,76.612,76.612,76.559,76.569,95980000.0
2008-01-10 15:34:00,76.592,76.592,76.548,76.577,101470000.0
2008-01-10 15:35:00,76.525,76.55,76.452,76.457,144300000.0
2008-01-10 15:36:00,76.482,76.514,76.462,76.495,49320000.0
2008-01-10 15:37:00,76.486,76.516,76.475,76.491,55910000.0
2008-01-10 15:38:00,76.518,76.535,76.488,76.533,42020000.0
2008-01-10 15:39:00,76.502,76.532,76.484,76.506,35700000.0
2008-01-10 15:40:00,76.502,76.517,76.482,76.482,41080000.0
2008-01-10 15:41:00,76.512,76.522,76.495,76.522,22750000.0
2008-01-10 15:42:00,76.496,76.516,76.486,76.488,22580000.0
2008-01-10 15:43:00,76.498,76.529,76.496,76.526,68500000.0
2008-01-10 15:44:00,76.491,76.517,76.479,76.484,37840000.0
2008-01-10 15:45:00,76.502,76.506,76.456,76.495,69560000.0
2008-01-10 15:46:00,76.506,76.517,76.476,76.483,33640000.0
2008-01-10 15:47:00,76.488,76.524,76.485,76.524,58490000.0
2008-01-10 15:48:00,76.504,76.522,76.464,76.466,38310000.0
2008-01-10 15:49:00,76.451,76.483,76.451,76.47,81630000.0
2008-01-10 15:50:00,76.488,76.488,76.436,76.436,87510000.0
2008-01-10 15:51:00,76.463,76.47,76.436,76.47,42590000.0
2008-01-10 15:52:00,76.436,76.472,76.436,76.465,45750000.0
2008-01-10 15:53:00,76.438,76.438,76.367,76.367,18090000.0
2008-01-10 15:54:00,76.387,76.417,76.37,76.411,39270000.0
2008-01-10 15:55:00,76.385,76.445,76.385,76.433,78900000.0
2008-01-10 15:56:00,76.431,76.46,76.426,76.432,57170000.0
2008-01-10 15:57:00,76.463,76.463,76.414,76.422,33600000.0
2008-01-10 15:58:00,76.416,76.465,76.416,76.442,100650000.0
2008-01-10 15:59:00,76.463,76.516,76.459,76.483,84500000.0
2008-01-10 16:00:00,76.47,76.504,76.47,76.472,49720000.0
2008-01-10 16:01:00,76.464,76.499,76.464,76.488,38180000.0
2008-01-10 16:02:00,76.51,76.518,76.464,76.467,38720000.0
2008-01-10 16:03:00,76.484,76.497,76.444,76.444,89100000.0
2008-01-10 16:04:00,76.451,76.477,76.425,76.425,97790000.0
2008-01-10 16:05:00,76.414,76.451,76.414,76.429,69090000.0
2008-01-10 16:06:00,76.424,76.46,76.42,76.431,71140000.0
2008-01-10 16:07:00,76.454,76.456,76.404,76.415,56070000.0
2008-01-10 16:08:00,76.398,76.426,76.395,76.424,94260000.0
2008-01-10 16:09:00,76.414,76.423,76.41,76.423,65740000.0
2008-01-10 16:10:00,76.4,76.447,76.4,76.412,75350000.0
2008-01-10 16:11:00,76.437,76.459,76.413,76.455,70050000.0
2008-01-10 16:12:00,76.439,76.439,76.388,76.421,132680000.0
2008-01-10 16:13:00,76.387,76.42,76.383,76.42,102020000.0
2008-01-10 16:14:00,76.379,76.414,76.376,76.414,90460000.0
2008-01-10 16:15:00,76.409,76.409,76.351,76.351,96770000.0
2008-01-10 16:16:00,76.383,76.407,76.354,76.407,78750000.0
2008-01-10 16:17:00,76.37,76.408,76.37,76.389,76150000.0
2008-01-10 16:18:00,76.422,76.427,76.385,76.385,94050000.0
2008-01-10 16:19:00,76.393,76.422,76.385,76.422,61550000.0
2008-01-10 16:20:00,76.401,76.404,76.391,76.399,93680000.0
2008-01-10 16:21:00,76.435,76.435,76.395,76.423,64720000.0
2008-01-10 16:22:00,76.399,76.408,76.399,76.408,100430000.0
2008-01-10 16:23:00,76.417,76.444,76.344,76.381,70590000.0
2008-01-10 16:24:00,76.332,76.381,76.307,76.307,60650000.0
2008-01-10 16:25:00,76.334,76.339,76.306,76.313,89800000.0
2008-01-10 16:26:00,76.319,76.34,76.3,76.301,79610000.0
2008-01-10 16:27:00,76.312,76.347,76.309,76.31,96250000.0
2008-01-10 16:28:00,76.327,76.363,76.327,76.355,87260000.0
2008-01-10 16:29:00,76.322,76.348,76.307,76.344,116190000.0
2008-01-10 16:30:00,76.333,76.333,76.292,76.298,96470000.0
2008-01-10 16:31:00,76.294,76.33,76.289,76.294,76220000.0
2008-01-10 16:32:00,76.282,76.328,76.282,76.29,91320000.0
2008-01-10 16:33:00,76.325,76.328,76.278,76.284,94500000.0
2008-01-10 16:34:00,76.274,76.327,76.274,76.298,81310000.0
2008-01-10 16:35:00,76.291,76.322,76.282,76.282,32320000.0
2008-01-10 16:36:00,76.313,76.32,76.277,76.313,51060000.0
2008-01-10 16:37:00,76.321,76.321,76.266,76.266,60530000.0
2008-01-10 16:38:00,76.262,76.297,76.249,76.271,62490000.0
2008-01-10 16:39:00,76.272,76.312,76.272,76.306,99830000.0
2008-01-10 16:40:00,76.295,76.329,76.281,76.281,132350000.0
2008-01-10 16:41:00,76.277,76.291,76.245,76.274,41100000.0
2008-01-10 16:42:00,76.253,76.278,76.247,76.271,57200000.0
2008-01-10 16:43:00,76.24,76.296,76.24,76.277,76590000.0
2008-01-10 16:44:00,76.249,76.299,76.249,76.259,108590000.0
2008-01-10 16:45:00,76.255,76.321,76.249,76.303,41240000.0
2008-01-10 16:46:00,76.282,76.29,76.22,76.267,74010000.0
2008-01-10 16:47:00,76.259,76.289,76.239,76.277,45440000.0
2008-01-10 16:48:00,76.243,76.299,76.243,76.266,71560000.0
2008-01-10 16:49:00,76.3,76.341,76.284,76.318,82750000.0
2008-01-10 16:50:00,76.325,76.345,76.308,76.31,43970000.0
2008-01-10 16:51:00,76.342,76.35,76.303,76.303,48820000.0
2008-01-10 16:52:00,76.313,76.33,76.304,76.311,70630000.0
2008-01-10 16:53:00,76.303,76.337,76.303,76.309,46640000.0
2008-01-10 16:54:00,76.339,76.339,76.296,76.315,45510000.0
2008-01-10 16:55:00,76.3,76.334,76.299,76.334,81520000.0
2008-01-10 16:56:00,76.322,76.355,76.318,76.341,89470000.0
2008-01-10 16:57:00,76.351,76.402,76.351,76.402,145550000.0
2008-01-10 16:58:00,76.404,76.435,76.392,76.425,71400000.0
2008-01-10 16:59:00,76.419,76.451,76.396,76.396,82670000.0
2008-01-10 17:00:00,76.393,76.416,76.373,76.388,34560000.0
2008-01-10 17:01:00,76.374,76.409,76.365,76.398,36170000.0
2008-01-10 17:02:00,76.424,76.424,76.385,76.392,42910000.0
2008-01-10 17:03:00,76.43,76.531,76.396,76.512,118530000.0
2008-01-10 17:04:00,76.525,76.546,76.497,76.497,95970000.0
2008-01-10 17:05:00,76.515,76.542,76.5,76.532,38250000.0
2008-01-10 17:06:00,76.558,76.569,76.527,76.533,42300000.0
2008-01-10 17:07:00,76.536,76.577,76.533,76.577,10710000.0
2008-01-10 17:08:00,76.571,76.571,76.509,76.514,53410000.0
2008-01-10 17:09:00,76.533,76.533,76.498,76.519,53050000.0
2008-01-10 17:10:00,76.511,76.543,76.511,76.543,101980000.0
2008-01-10 17:11:00,76.508,76.529,76.482,76.509,155310000.0
2008-01-10 17:12:00,76.5,76.5,76.459,76.472,53760000.0
2008-01-10 17:13:00,76.479,76.501,76.464,76.469,113700000.0
2008-01-10 17:14:00,76.463,76.511,76.46,76.479,112030000.0
2008-01-10 17:15:00,76.494,76.552,76.494,76.552,87070000.0
2008-01-10 17:16:00,76.543,76.567,76.533,76.556,79010000.0
2008-01-10 17:17:00,76.513,76.531,76.502,76.531,44370000.0
2008-01-10 17:18:00,76.537,76.565,76.516,76.549,34960000.0
2008-01-10 17:19:00,76.541,76.577,76.536,76.55,51890000.0
2008-01-10 17:20:00,76.545,76.562,76.522,76.556,32040000.0
2008-01-10 17:21:00,76.568,76.577,76.526,76.554,30470000.0
2008-01-10 17:22:00,76.572,76.572,76.517,76.53,47430000.0
2008-01-10 17:23:00,76.552,76.552,76.507,76.507,73280000.0
2008-01-10 17:24:00,76.528,76.554,76.508,76.554,110540000.0
2008-01-10 17:25:00,76.539,76.539,76.479,76.49,80560000.0
2008-01-10 17:26:00,76.49,76.49,76.425,76.433,73770000.0
2008-01-10 17:27:00,76.422,76.445,76.405,76.426,78130000.0
2008-01-10 17:28:00,76.388,76.411,76.364,76.364,140150000.0
2008-01-10 17:29:00,76.391,76.411,76.358,76.387,143790000.0
2008-01-10 17:30:00,76.382,76.416,76.379,76.412,131630000.0
2008-01-10 17:31:00,76.393,76.445,76.393,76.435,119600000.0
2008-01-10 17:32:00,76.429,76.449,76.407,76.449,58790000.0
2008-01-10 17:33:00,76.458,76.482,76.441,76.482,93220000.0
2008-01-10 17:34:00,76.443,76.473,76.443,76.473,86120000.0
2008-01-10 17:35:00,76.486,76.513,76.47,76.474,70320000.0
2008-01-10 17:36:00,76.486,76.522,76.46,76.522,76480000.0
2008-01-10 17:37:00,76.497,76.504,76.472,76.477,64360000.0
2008-01-10 17:38:00,76.47,76.497,76.459,76.486,61040000.0
2008-01-10 17:39:00,76.46,76.489,76.456,76.466,61060000.0
2008-01-10 17:40:00,76.479,76.509,76.463,76.488,118100000.0
2008-01-10 17:41:00,76.493,76.493,76.458,76.467,93440000.0
2008-01-10 17:42:00,76.443,76.478,76.443,76.451,119380000.0
2008-01-10 17:43:00,76.47,76.483,76.452,76.483,84490000.0
2008-01-10 17:44:00,76.453,76.48,76.453,76.467,70070000.0
2008-01-10 17:45:00,76.487,76.487,76.452,76.461,67090000.0
2008-01-10 17:46:00,76.483,76.483,76.446,76.452,63160000.0
2008-01-10 17:47:00,76.437,76.448,76.416,76.433,51540000.0
2008-01-10 17:48:00,76.426,76.43,76.405,76.41,94120000.0
2008-01-10 17:49:00,76.398,76.403,76.388,76.39,73960000.0
2008-01-10 17:50:00,76.409,76.411,76.378,76.38,71790000.0
2008-01-10 17:51:00,76.405,76.41,76.364,76.41,71240000.0
2008-01-10 17:52:00,76.406,76.45,76.396,76.435,80190000.0
2008-01-10 17:53:00,76.462,76.462,76.433,76.433,78410000.0
2008-01-10 17:54:00,76.423,76.451,76.415,76.416,42390000.0
2008-01-10 17:55:00,76.431,76.452,76.418,76.433,73810000.0
2008-01-10 17:56:00,76.417,76.424,76.403,76.403,91220000.0
2008-01-10 17:57:00,76.426,76.426,76.406,76.411,98540000.0
2008-01-10 17:58:00,76.401,76.414,76.4,76.414,85540000.0
2008-01-10 17:59:00,76.434,76.446,76.397,76.405,55570000.0
2008-01-10 18:00:00,76.424,76.424,76.379,76.4,86250000.0
2008-01-10 18:01:00,76.39,76.415,76.376,76.407,60690000.0
2008-01-10 18:02:00,76.357,76.385,76.32,76.326,58000000.0
2008-01-10 18:03:00,76.352,76.362,76.316,76.362,38020000.0
2008-01-10 18:04:00,76.331,76.361,76.326,76.333,36330000.0
2008-01-10 18:05:00,76.355,76.36,76.325,76.345,58570000.0
2008-01-10 18:06:00,76.353,76.362,76.317,76.32,92190000.0
2008-01-10 18:07:00,76.312,76.36,76.312,76.36,66360000.0
2008-01-10 18:08:00,76.343,76.36,76.307,76.307,114730000.0
2008-01-10 18:09:00,76.32,76.357,76.309,76.329,68900000.0
2008-01-10 18:10:00,76.341,76.382,76.341,76.351,104320000.0
2008-01-10 18:11:00,76.362,76.393,76.362,76.374,106630000.0
2008-01-10 18:12:00,76.39,76.39,76.352,76.352,88980000.0
2008-01-10 18:13:00,76.383,76.407,76.366,76.39,121420000.0
2008-01-10 18:14:00,76.379,76.409,76.374,76.374,116710000.0
2008-01-10 18:15:00,76.383,76.383,76.368,76.368,69180000.0
2008-01-10 18:16:00,76.363,76.391,76.352,76.37,133060000.0
2008-01-10 18:17:00,76.361,76.387,76.345,76.368,104170000.0
2008-01-10 18:18:00,76.336,76.366,76.322,76.323,70650000.0
2008-01-10 18:19:00,76.341,76.352,76.322,76.322,50000000.0
2008-01-10 18:20:00,76.31,76.346,76.309,76.309,150130000.0
2008-01-10 18:21:00,76.348,76.372,76.316,76.372,125220000.0
2008-01-10 18:22:00,76.356,76.379,76.34,76.375,118820000.0
2008-01-10 18:23:00,76.368,76.38,76.357,76.38,89140000.0
2008-01-10 18:24:00,76.372,76.385,76.365,76.38,105590000.0
2008-01-10 18:25:00,76.399,76.409,76.366,76.403,106710000.0
2008-01-10 18:26:00,76.376,76.407,76.369,76.373,76330000.0
2008-01-10 18:27:00,76.401,76.403,76.371,76.402,14690000.0
2008-01-10 18:28:00,76.388,76.401,76.376,76.389,93850000.0
2008-01-10 18:29:00,76.377,76.391,76.358,76.361,73570000.0
2008-01-10 18:30:00,76.368,76.391,76.342,76.342,67940000.0
2008-01-10 18:31:00,76.35,76.387,76.347,76.382,75220000.0
2008-01-10 18:32:00,76.364,76.364,76.328,76.331,82870000.0
2008-01-10 18:33:00,76.352,76.352,76.319,76.334,74220000.0
2008-01-10 18:34:00,76.328,76.363,76.328,76.362,34470000.0
2008-01-10 18:35:00,76.325,76.333,76.314,76.333,80060000.0
2008-01-10 18:36:00,76.347,76.35,76.319,76.322,87420000.0
2008-01-10 18:37:00,76.335,76.335,76.299,76.325,94210000.0
2008-01-10 18:38:00,76.312,76.339,76.303,76.336,86940000.0
2008-01-10 18:39:00,76.336,76.345,76.316,76.321,56950000.0
2008-01-10 18:40:00,76.311,76.33,76.303,76.308,92200000.0
2008-01-10 18:41:00,76.346,76.346,76.316,76.319,63270000.0
2008-01-10 18:42:00,76.352,76.352,76.315,76.324,55070000.0
2008-01-10 18:43:00,76.331,76.351,76.322,76.322,36570000.0
2008-01-10 18:44:00,76.343,76.348,76.315,76.336,35450000.0
2008-01-10 18:45:00,76.3,76.334,76.274,76.274,59570000.0
2008-01-10 18:46:00,76.288,76.288,76.256,76.282,89120000.0
2008-01-10 18:47:00,76.271,76.301,76.262,76.301,62250000.0
2008-01-10 18:48:00,76.303,76.303,76.284,76.298,125350000.0
2008-01-10 18:49:00,76.275,76.313,76.275,76.313,69360000.0
2008-01-10 18:50:00,76.325,76.334,76.286,76.303,101590000.0
2008-01-10 18:51:00,76.332,76.332,76.299,76.331,103850000.0
2008-01-10 18:52:00,76.295,76.339,76.295,76.317,89110000.0
2008-01-10 18:53:00,76.355,76.361,76.323,76.323,119360000.0
2008-01-10 18:54:00,76.35,76.352,76.303,76.333,123530000.0
2008-01-10 18:55:00,76.292,76.329,76.292,76.306,66740000.0
2008-01-10 18:56:00,76.32,76.339,76.307,76.307,140170000.0
2008-01-10 18:57:00,76.332,76.336,76.325,76.334,98760000.0
2008-01-10 18:58:00,76.305,76.309,76.299,76.308,72100000.0
2008-01-10 18:59:00,76.304,76.332,76.297,76.332,46420000.0
2008-01-10 19:00:00,76.327,76.331,76.306,76.331,145820000.0
2008-01-10 19:01:00,76.314,76.359,76.305,76.359,135200000.0
2008-01-10 19:03:00,76.362,76.362,76.339,76.345,93960000.0
2008-01-10 19:04:00,76.352,76.367,76.349,76.367,99760000.0
2008-01-10 19:05:00,76.343,76.348,76.338,76.34,113030000.0
2008-01-10 19:06:00,76.359,76.359,76.317,76.321,69910000.0
2008-01-10 19:07:00,76.298,76.298,76.287,76.287,4130000.0
2008-01-10 19:08:00,76.327,76.327,76.289,76.322,104970000.0
2008-01-10 19:09:00,76.331,76.367,76.324,76.343,78000000.0
2008-01-10 19:10:00,76.347,76.347,76.339,76.339,48030000.0
2008-01-10 19:11:00,76.33,76.344,76.33,76.338,154970000.0
2008-01-10 19:12:00,76.373,76.383,76.357,76.38,136440000.0
2008-01-10 19:13:00,76.346,76.351,76.346,76.347,120910000.0
2008-01-10 19:14:00,76.363,76.391,76.363,76.391,98360000.0
2008-01-10 19:15:00,76.391,76.398,76.382,76.384,103750000.0
2008-01-10 19:16:00,76.381,76.45,76.381,76.432,111950000.0
2008-01-10 19:17:00,76.424,76.519,76.424,76.506,77490000.0
2008-01-10 19:18:00,76.512,76.512,76.425,76.425,7550000.0
2008-01-10 19:19:00,76.513,76.513,76.365,76.369,14280000.0
2008-01-10 19:20:00,76.373,76.373,76.346,76.354,11490000.0
2008-01-10 19:21:00,76.36,76.381,76.35,76.381,20660000.0
2008-01-10 19:22:00,76.396,76.442,76.396,76.442,9010000.0
2008-01-10 19:23:00,76.451,76.489,76.451,76.487,10890000.0
2008-01-10 19:24:00,76.488,76.509,76.487,76.487,13380000.0
2008-01-10 19:25:00,76.495,76.514,76.495,76.511,14280000.0
2008-01-10 19:26:00,76.519,76.519,76.436,76.436,16010000.0
2008-01-10 19:27:00,76.448,76.448,76.408,76.411,14320000.0
2008-01-10 19:28:00,76.406,76.406,76.368,76.37,14880000.0
2008-01-10 19:29:00,76.342,76.359,76.333,76.345,11850000.0
2008-01-10 19:30:00,76.33,76.359,76.326,76.326,19770000.0
2008-01-10 19:31:00,76.338,76.403,76.338,76.4,16710000.0
2008-01-10 19:32:00,76.395,76.411,76.352,76.411,78640000.0
2008-01-10 19:33:00,76.394,76.394,76.34,76.34,11160000.0
2008-01-10 19:34:00,76.36,76.39,76.337,76.337,52340000.0
2008-01-10 19:35:00,76.306,76.326,76.298,76.298,16380000.0
2008-01-10 19:36:00,76.302,76.347,76.302,76.324,19150000.0
2008-01-10 19:37:00,76.33,76.348,76.33,76.337,9570000.0
2008-01-10 19:38:00,76.32,76.334,76.31,76.31,17330000.0
2008-01-10 19:39:00,76.317,76.317,76.197,76.199,22620000.0
2008-01-10 19:40:00,76.219,76.226,76.189,76.189,17690000.0
2008-01-10 19:41:00,76.208,76.221,76.196,76.221,15220000.0
2008-01-10 19:42:00,76.234,76.259,76.191,76.259,62910000.0
2008-01-10 19:43:00,76.236,76.285,76.227,76.27,30090000.0
2008-01-10 19:44:00,76.3,76.316,76.289,76.304,14340000.0
2008-01-10 19:45:00,76.294,76.297,76.234,76.234,15260000.0
2008-01-10 19:46:00,76.204,76.23,76.187,76.23,18220000.0
2008-01-10 19:47:00,76.214,76.246,76.21,76.228,15830000.0
2008-01-10 19:48:00,76.25,76.25,76.217,76.234,14460000.0
2008-01-10 19:49:00,76.225,76.234,76.205,76.233,21000000.0
2008-01-10 19:50:00,76.203,76.213,76.165,76.17,20470000.0
2008-01-10 19:51:00,76.188,76.219,76.179,76.209,13710000.0
2008-01-10 19:52:00,76.178,76.19,76.164,76.169,16910000.0
2008-01-10 19:53:00,76.156,76.184,76.156,76.184,17310000.0
2008-01-10 19:54:00,76.189,76.211,76.18,76.206,115860000.0
2008-01-10 19:55:00,76.175,76.236,76.171,76.22,24600000.0
2008-01-10 19:56:00,76.238,76.258,76.229,76.258,17170000.0
2008-01-10 19:57:00,76.262,76.303,76.25,76.303,121110000.0
2008-01-10 19:58:00,76.283,76.316,76.275,76.275,17310000.0
2008-01-10 19:59:00,76.288,76.294,76.275,76.283,14850000.0
2008-01-10 20:00:00,76.308,76.308,76.272,76.284,12210000.0
2008-01-10 20:01:00,76.285,76.347,76.285,76.334,9200000.0
2008-01-10 20:02:00,76.329,76.363,76.317,76.326,13790000.0
2008-01-10 20:03:00,76.362,76.365,76.343,76.358,13190000.0
2008-01-10 20:04:00,76.327,76.346,76.305,76.305,17650000.0
2008-01-10 20:05:00,76.305,76.341,76.305,76.323,10940000.0
2008-01-10 20:06:00,76.324,76.346,76.319,76.331,15450000.0
2008-01-10 20:07:00,76.33,76.35,76.293,76.293,104480000.0
2008-01-10 20:08:00,76.288,76.311,76.275,76.311,86700000.0
2008-01-10 20:09:00,76.311,76.311,76.275,76.275,11640000.0
2008-01-10 20:10:00,76.283,76.305,76.248,76.248,129020000.0
2008-01-10 20:11:00,76.27,76.283,76.249,76.283,111210000.0
2008-01-10 20:12:00,76.265,76.271,76.236,76.269,114930000.0
2008-01-10 20:13:00,76.285,76.295,76.273,76.289,85470000.0
2008-01-10 20:14:00,76.317,76.318,76.276,76.278,32500000.0
2008-01-10 20:15:00,76.288,76.333,76.288,76.324,25770000.0
2008-01-10 20:16:00,76.33,76.347,76.292,76.309,83710000.0
2008-01-10 20:17:00,76.294,76.355,76.294,76.345,117280000.0
2008-01-10 20:18:00,76.346,76.354,76.333,76.333,75020000.0
2008-01-10 20:19:00,76.334,76.359,76.316,76.359,107270000.0
2008-01-10 20:20:00,76.336,76.386,76.336,76.374,121000000.0
2008-01-10 20:21:00,76.369,76.369,76.332,76.351,91620000.0
2008-01-10 20:22:00,76.348,76.367,76.331,76.367,99120000.0
2008-01-10 20:23:00,76.361,76.38,76.347,76.374,85980000.0
2008-01-10 20:24:00,76.36,76.39,76.341,76.359,66240000.0
2008-01-10 20:25:00,76.349,76.382,76.348,76.382,95030000.0
2008-01-10 20:26:00,76.354,76.382,76.354,76.361,106530000.0
2008-01-10 20:27:00,76.382,76.383,76.335,76.383,52430000.0
2008-01-10 20:28:00,76.371,76.403,76.361,76.403,124950000.0
2008-01-10 20:29:00,76.38,76.405,76.357,76.38,85640000.0
2008-01-10 20:30:00,76.364,76.389,76.364,76.389,109620000.0
2008-01-10 20:31:00,76.375,76.379,76.355,76.36,111090000.0
2008-01-10 20:32:00,76.352,76.37,76.335,76.341,102870000.0
2008-01-10 20:33:00,76.349,76.351,76.315,76.351,58390000.0
2008-01-10 20:34:00,76.341,76.341,76.311,76.333,62380000.0
2008-01-10 20:35:00,76.319,76.319,76.283,76.283,84560000.0
2008-01-10 20:36:00,76.291,76.291,76.239,76.239,6420000.0
2008-01-10 20:37:00,76.235,76.302,76.235,76.302,98330000.0
2008-01-10 20:38:00,76.291,76.325,76.281,76.323,52940000.0
2008-01-10 20:39:00,76.331,76.331,76.287,76.293,13370000.0
2008-01-10 20:40:00,76.292,76.302,76.275,76.275,15810000.0
2008-01-10 20:41:00,76.308,76.318,76.276,76.299,106450000.0
2008-01-10 20:42:00,76.301,76.322,76.281,76.322,69170000.0
2008-01-10 20:43:00,76.338,76.364,76.318,76.349,63780000.0
2008-01-10 20:44:00,76.39,76.39,76.345,76.366,52490000.0
2008-01-10 20:45:00,76.372,76.372,76.322,76.322,70940000.0
2008-01-10 20:46:00,76.335,76.335,76.296,76.306,10890000.0
2008-01-10 20:47:00,76.294,76.338,76.294,76.334,115310000.0
2008-01-10 20:48:00,76.356,76.358,76.315,76.348,107890000.0
2008-01-10 20:49:00,76.358,76.365,76.326,76.341,101380000.0
2008-01-10 20:50:00,76.325,76.35,76.303,76.303,105790000.0
2008-01-10 20:51:00,76.32,76.32,76.261,76.279,53950000.0
2008-01-10 20:52:00,76.26,76.269,76.246,76.247,92680000.0
2008-01-10 20:53:00,76.272,76.272,76.233,76.233,70880000.0
2008-01-10 20:54:00,76.247,76.28,76.238,76.277,18420000.0
2008-01-10 20:55:00,76.259,76.281,76.259,76.266,8280000.0
2008-01-10 20:56:00,76.271,76.283,76.249,76.274,82250000.0
2008-01-10 20:57:00,76.278,76.278,76.257,76.278,7900000.0
2008-01-10 20:58:00,76.272,76.323,76.267,76.308,155260000.0
2008-01-10 20:59:00,76.304,76.35,76.304,76.316,87220000.0
2008-01-10 21:00:00,76.327,76.351,76.305,76.337,92170000.0
2008-01-10 21:01:00,76.307,76.36,76.305,76.317,102670000.0
2008-01-10 21:02:00,76.338,76.338,76.278,76.303,102860000.0
2008-01-10 21:03:00,76.33,76.33,76.279,76.285,132050000.0
2008-01-10 21:04:00,76.287,76.308,76.266,76.266,77780000.0
2008-01-10 21:05:00,76.274,76.311,76.274,76.311,73150000.0
2008-01-10 21:06:00,76.319,76.319,76.264,76.288,59400000.0
2008-01-10 21:07:00,76.287,76.296,76.275,76.288,17330000.0
2008-01-10 21:08:00,76.29,76.314,76.274,76.274,190830000.0
2008-01-10 21:09:00,76.307,76.321,76.26,76.287,131650000.0
2008-01-10 21:10:00,76.302,76.331,76.299,76.299,86280000.0
2008-01-10 21:11:00,76.282,76.304,76.28,76.296,94210000.0
2008-01-10 21:12:00,76.305,76.315,76.289,76.315,8300000.0
2008-01-10 21:13:00,76.295,76.317,76.295,76.312,6610000.0
2008-01-10 21:14:00,76.277,76.291,76.252,76.28,114780000.0
2008-01-10 21:15:00,76.281,76.281,76.238,76.262,15410000.0
2008-01-10 21:16:00,76.299,76.359,76.299,76.359,8830000.0
2008-01-10 21:17:00,76.37,76.397,76.331,76.331,136110000.0
2008-01-10 21:18:00,76.35,76.381,76.317,76.381,113000000.0
2008-01-10 21:19:00,76.386,76.402,76.365,76.402,19940000.0
2008-01-10 21:20:00,76.387,76.41,76.369,76.379,57130000.0
2008-01-10 21:21:00,76.397,76.397,76.361,76.375,9200000.0
2008-01-10 21:22:00,76.351,76.369,76.351,76.353,10760000.0
2008-01-10 21:23:00,76.34,76.37,76.34,76.37,82540000.0
2008-01-10 21:24:00,76.381,76.381,76.343,76.371,94620000.0
2008-01-10 21:25:00,76.359,76.378,76.33,76.33,93580000.0
2008-01-10 21:26:00,76.337,76.369,76.305,76.316,79950000.0
2008-01-10 21:27:00,76.344,76.344,76.306,76.318,99180000.0
2008-01-10 21:28:00,76.327,76.349,76.305,76.305,102870000.0
2008-01-10 21:29:00,76.325,76.331,76.29,76.331,75780000.0
2008-01-10 21:30:00,76.337,76.355,76.318,76.355,91620000.0
2008-01-10 21:31:00,76.318,76.344,76.318,76.327,62490000.0
2008-01-10 21:32:00,76.32,76.35,76.315,76.335,117630000.0
2008-01-10 21:33:00,76.345,76.355,76.305,76.309,94320000.0
2008-01-10 21:34:00,76.318,76.344,76.304,76.344,113870000.0
2008-01-10 21:35:00,76.339,76.352,76.314,76.352,65230000.0
2008-01-10 21:36:00,76.347,76.388,76.347,76.374,30130000.0
2008-01-10 21:37:00,76.383,76.397,76.362,76.39,86640000.0
2008-01-10 21:38:00,76.388,76.399,76.368,76.368,88380000.0
2008-01-10 21:39:00,76.399,76.422,76.379,76.403,77250000.0
2008-01-10 21:40:00,76.409,76.432,76.394,76.401,94820000.0
2008-01-10 21:41:00,76.432,76.432,76.395,76.395,117820000.0
2008-01-10 21:42:00,76.432,76.432,76.393,76.412,61140000.0
2008-01-10 21:43:00,76.407,76.448,76.407,76.436,88790000.0
2008-01-10 21:44:00,76.442,76.45,76.416,76.439,63100000.0
2008-01-10 21:45:00,76.44,76.44,76.401,76.401,99930000.0
2008-01-10 21:46:00,76.391,76.437,76.391,76.394,100530000.0
2008-01-10 21:47:00,76.406,76.439,76.404,76.404,91250000.0
2008-01-10 21:48:00,76.433,76.433,76.413,76.413,66050000.0
2008-01-10 21:49:00,76.42,76.448,76.412,76.424,47700000.0
2008-01-10 21:50:00,76.429,76.449,76.423,76.447,122370000.0
2008-01-10 21:51:00,76.453,76.474,76.43,76.474,104120000.0
2008-01-10 21:52:00,76.443,76.459,76.432,76.436,111850000.0
2008-01-10 21:53:00,76.476,76.483,76.44,76.464,129950000.0
2008-01-10 21:54:00,76.458,76.471,76.444,76.446,147740000.0
2008-01-10 21:55:00,76.483,76.487,76.458,76.487,13040000.0
2008-01-10 21:56:00,76.469,76.5,76.469,76.481,92910000.0
2008-01-10 21:57:00,76.471,76.53,76.471,76.53,9770000.0
2008-01-10 21:58:00,76.496,76.541,76.494,76.515,21410000.0
2008-01-10 21:59:00,76.524,76.544,76.493,76.506,78860000.0
2008-01-10 22:00:00,76.533,76.533,76.496,76.511,108910000.0
2008-01-10 22:01:00,76.515,76.519,76.511,76.514,73050000.0
2008-01-10 22:02:00,76.496,76.504,76.485,76.497,81490000.0
2008-01-10 22:03:00,76.523,76.523,76.495,76.508,88800000.0
2008-01-10 22:04:00,76.519,76.526,76.511,76.511,65600000.0
2008-01-10 22:05:00,76.496,76.507,76.493,76.507,126510000.0
2008-01-10 22:06:00,76.536,76.536,76.513,76.524,66790000.0
2008-01-10 22:07:00,76.538,76.572,76.538,76.572,65490000.0
2008-01-10 22:08:00,76.572,76.593,76.572,76.586,110000000.0
2008-01-10 22:09:00,76.613,76.613,76.587,76.604,10780000.0
2008-01-10 22:10:00,76.613,76.613,76.585,76.588,90900000.0
2008-01-10 22:11:00,76.593,76.601,76.58,76.58,81690000.0
2008-01-10 22:12:00,76.611,76.611,76.588,76.588,54030000.0
2008-01-10 22:13:00,76.576,76.576,76.57,76.57,6230000.0
2008-01-10 22:14:00,76.58,76.595,76.573,76.587,69790000.0
2008-01-10 22:15:00,76.621,76.621,76.568,76.568,100960000.0
2008-01-10 22:16:00,76.555,76.561,76.549,76.549,99570000.0
2008-01-10 22:17:00,76.536,76.544,76.531,76.531,123250000.0
2008-01-10 22:18:00,76.565,76.565,76.533,76.533,47370000.0
2008-01-10 22:19:00,76.54,76.546,76.539,76.539,58430000.0
2008-01-10 22:20:00,76.551,76.565,76.551,76.565,106230000.0
2008-01-10 22:21:00,76.589,76.589,76.57,76.57,145960000.0
2008-01-10 22:22:00,76.573,76.573,76.552,76.552,109330000.0
2008-01-10 22:23:00,76.539,76.554,76.533,76.554,105250000.0
2008-01-10 22:24:00,76.582,76.582,76.544,76.544,84950000.0
2008-01-10 22:25:00,76.546,76.546,76.524,76.531,99880000.0
2008-01-10 22:26:00,76.554,76.567,76.554,76.567,122630000.0
2008-01-10 22:27:00,76.591,76.591,76.555,76.555,6800000.0
2008-01-10 22:28:00,76.557,76.575,76.555,76.575,64410000.0
2008-01-10 22:29:00,76.567,76.577,76.56,76.577,28430000.0
2008-01-10 22:30:00,76.604,76.604,76.583,76.583,55950000.0
2008-01-10 22:31:00,76.585,76.585,76.563,76.563,86920000.0
2008-01-10 22:32:00,76.568,76.574,76.561,76.569,68980000.0
2008-01-10 22:33:00,76.607,76.607,76.564,76.577,67330000.0
2008-01-10 22:34:00,76.59,76.595,76.582,76.595,84890000.0
2008-01-10 22:35:00,76.585,76.593,76.573,76.578,63740000.0
2008-01-10 22:36:00,76.6,76.6,76.587,76.587,4880000.0
2008-01-10 22:37:00,76.571,76.571,76.542,76.55,84120000.0
2008-01-10 22:38:00,76.554,76.554,76.536,76.547,66750000.0
2008-01-10 22:39:00,76.571,76.571,76.542,76.542,97040000.0
2008-01-10 22:40:00,76.546,76.554,76.546,76.548,74740000.0
2008-01-10 22:41:00,76.556,76.557,76.549,76.549,34760000.0
2008-01-10 22:42:00,76.572,76.572,76.532,76.532,74130000.0
2008-01-10 22:43:00,76.536,76.537,76.531,76.531,61780000.0
2008-01-10 22:44:00,76.521,76.524,76.51,76.51,78980000.0
2008-01-10 22:45:00,76.515,76.517,76.509,76.51,44380000.0
2008-01-10 22:46:00,76.498,76.498,76.488,76.488,90860000.0
2008-01-10 22:47:00,76.501,76.507,76.499,76.499,118350000.0
2008-01-10 22:48:00,76.518,76.519,76.509,76.51,105490000.0
2008-01-10 22:49:00,76.515,76.515,76.508,76.508,11760000.0
2008-01-10 22:50:00,76.505,76.512,76.486,76.489,110940000.0
2008-01-10 22:51:00,76.52,76.52,76.476,76.485,91490000.0
2008-01-10 22:52:00,76.466,76.473,76.454,76.457,95640000.0
2008-01-10 22:53:00,76.468,76.474,76.464,76.474,28620000.0
2008-01-10 22:54:00,76.503,76.503,76.483,76.483,42850000.0
2008-01-10 22:55:00,76.487,76.488,76.481,76.482,44860000.0
2008-01-10 22:56:00,76.472,76.485,76.472,76.485,12250000.0
2008-01-10 22:57:00,76.479,76.508,76.479,76.5,12990000.0
2008-01-10 22:58:00,76.489,76.495,76.481,76.481,44560000.0
2008-01-10 22:59:00,76.467,76.467,76.461,76.467,43860000.0
2008-01-10 23:00:00,76.464,76.499,76.454,76.454,118580000.0
2008-01-10 23:01:00,76.44,76.474,76.44,76.474,57360000.0
2008-01-10 23:02:00,76.467,76.473,76.459,76.459,48320000.0
2008-01-10 23:03:00,76.472,76.5,76.467,76.472,56980000.0
2008-01-10 23:04:00,76.456,76.471,76.452,76.452,43720000.0
2008-01-10 23:05:00,76.466,76.473,76.454,76.454,78390000.0
2008-01-10 23:06:00,76.496,76.496,76.489,76.489,96870000.0
2008-01-10 23:07:00,76.441,76.446,76.44,76.446,96170000.0
2008-01-10 23:08:00,76.436,76.437,76.429,76.432,148700000.0
2008-01-10 23:09:00,76.461,76.461,76.422,76.422,53470000.0
2008-01-10 23:10:00,76.426,76.427,76.398,76.398,57010000.0
2008-01-10 23:11:00,76.387,76.428,76.371,76.425,42340000.0
2008-01-10 23:12:00,76.459,76.459,76.429,76.44,44390000.0
2008-01-10 23:13:00,76.428,76.429,76.426,76.427,47360000.0
2008-01-10 23:14:00,76.413,76.413,76.405,76.405,22760000.0
2008-01-10 23:15:00,76.425,76.425,76.37,76.392,21410000.0
2008-01-10 23:16:00,76.398,76.398,76.389,76.396,68240000.0
2008-01-10 23:17:00,76.388,76.39,76.388,76.388,33740000.0
2008-01-10 23:18:00,76.424,76.424,76.397,76.4,64500000.0
2008-01-10 23:19:00,76.409,76.41,76.407,76.408,30390000.0
2008-01-10 23:21:00,76.437,76.437,76.429,76.43,41380000.0
2008-01-10 23:22:00,76.394,76.396,76.387,76.387,74120000.0
2008-01-10 23:23:00,76.376,76.382,76.372,76.376,88540000.0
2008-01-10 23:24:00,76.42,76.42,76.382,76.382,45940000.0
2008-01-10 23:25:00,76.386,76.387,76.385,76.387,38560000.0
2008-01-10 23:26:00,76.378,76.383,76.378,76.378,17310000.0
2008-01-10 23:27:00,76.403,76.403,76.382,76.388,39290000.0
2008-01-10 23:28:00,76.379,76.387,76.379,76.386,86890000.0
2008-01-10 23:29:00,76.379,76.38,76.377,76.378,59950000.0
2008-01-10 23:30:00,76.412,76.412,76.393,76.393,6250000.0
2008-01-10 23:31:00,76.379,76.387,76.379,76.379,97920000.0
2008-01-10 23:32:00,76.37,76.376,76.37,76.376,80690000.0
2008-01-10 23:33:00,76.426,76.428,76.421,76.421,46460000.0
2008-01-10 23:34:00,76.388,76.396,76.388,76.39,34880000.0
2008-01-10 23:35:00,76.396,76.396,76.39,76.391,35570000.0
2008-01-10 23:36:00,76.416,76.416,76.399,76.399,83950000.0
2008-01-10 23:37:00,76.388,76.39,76.387,76.388,96230000.0
2008-01-10 23:39:00,76.414,76.414,76.375,76.375,54520000.0
2008-01-10 23:42:00,76.391,76.391,76.36,76.36,60810000.0
2008-01-10 23:43:00,76.365,76.37,76.365,76.368,81580000.0
2008-01-10 23:44:00,76.358,76.359,76.356,76.357,74670000.0
2008-01-10 23:45:00,76.404,76.404,76.36,76.36,129110000.0
2008-01-10 23:46:00,76.346,76.346,76.336,76.336,100250000.0
2008-01-10 23:47:00,76.346,76.349,76.341,76.349,93090000.0
2008-01-10 23:48:00,76.363,76.363,76.331,76.331,92960000.0
2008-01-10 23:49:00,76.344,76.344,76.331,76.336,77100000.0
2008-01-10 23:50:00,76.344,76.349,76.338,76.338,82650000.0
2008-01-10 23:51:00,76.371,76.371,76.337,76.348,101490000.0
2008-01-10 23:52:00,76.338,76.342,76.332,76.338,58800000.0
2008-01-10 23:53:00,76.331,76.347,76.331,76.347,89080000.0
2008-01-10 23:54:00,76.383,76.383,76.349,76.351,70810000.0
2008-01-10 23:55:00,76.357,76.366,76.351,76.361,98600000.0
2008-01-10 23:56:00,76.368,76.368,76.352,76.358,67690000.0
2008-01-10 23:57:00,76.394,76.394,76.362,76.362,60820000.0
2008-01-10 23:58:00,76.366,76.368,76.362,76.368,81800000.0
2008-01-10 23:59:00,76.379,76.379,76.371,76.371,73650000.0
2008-01-11 00:00:00,76.405,76.405,76.387,76.395,99340000.0
2008-01-11 00:02:00,76.378,76.381,76.376,76.378,111440000.0
2008-01-11 00:03:00,76.401,76.401,76.377,76.38,97940000.0
2008-01-11 00:04:00,76.37,76.377,76.369,76.369,72440000.0
2008-01-11 00:06:00,76.396,76.396,76.373,76.373,56800000.0
2008-01-11 00:08:00,76.381,76.387,76.381,76.387,24020000.0
2008-01-11 00:09:00,76.417,76.417,76.412,76.412,46000000.0
2008-01-11 00:10:00,76.4,76.407,76.4,76.407,57270000.0
2008-01-11 00:11:00,76.398,76.399,76.396,76.398,60440000.0
2008-01-11 00:12:00,76.425,76.425,76.42,76.421,4690000.0
2008-01-11 00:14:00,76.385,76.385,76.38,76.38,53450000.0
2008-01-11 00:15:00,76.424,76.424,76.418,76.419,6380000.0
2008-01-11 00:17:00,76.397,76.4,76.397,76.398,119250000.0
2008-01-11 00:18:00,76.419,76.419,76.399,76.404,9210000.0
2008-01-11 00:20:00,76.419,76.42,76.418,76.419,36820000.0
2008-01-11 00:21:00,76.453,76.453,76.413,76.418,59130000.0
2008-01-11 00:22:00,76.412,76.415,76.408,76.408,8880000.0
2008-01-11 00:24:00,76.455,76.455,76.45,76.45,44970000.0
2008-01-11 00:27:00,76.453,76.454,76.448,76.448,41420000.0
2008-01-11 00:28:00,76.433,76.443,76.433,76.443,3570000.0
2008-01-11 00:29:00,76.443,76.46,76.426,76.426,87080000.0
2008-01-11 00:30:00,76.445,76.445,76.439,76.439,3230000.0
2008-01-11 00:31:00,76.425,76.425,76.423,76.423,3200000.0
2008-01-11 00:32:00,76.428,76.428,76.42,76.426,71450000.0
2008-01-11 00:33:00,76.467,76.467,76.46,76.46,32140000.0
2008-01-11 00:34:00,76.44,76.446,76.44,76.446,5450000.0
2008-01-11 00:35:00,76.438,76.446,76.438,76.446,40080000.0
2008-01-11 00:36:00,76.475,76.475,76.47,76.47,3010000.0
2008-01-11 00:37:00,76.458,76.459,76.458,76.459,3190000.0
2008-01-11 00:39:00,76.498,76.498,76.489,76.489,53240000.0
2008-01-11 00:42:00,76.482,76.482,76.454,76.454,8080000.0
2008-01-11 00:43:00,76.438,76.443,76.438,76.438,11880000.0
2008-01-11 00:44:00,76.448,76.449,76.446,76.449,183460000.0
2008-01-11 00:45:00,76.485,76.485,76.48,76.48,8520000.0
2008-01-11 00:46:00,76.444,76.453,76.444,76.45,10160000.0
2008-01-11 00:48:00,76.475,76.475,76.434,76.451,92740000.0
2008-01-11 00:49:00,76.438,76.442,76.429,76.429,81220000.0
2008-01-11 00:51:00,76.45,76.45,76.423,76.431,32310000.0
2008-01-11 00:53:00,76.436,76.436,76.43,76.436,34400000.0
2008-01-11 00:54:00,76.468,76.468,76.459,76.459,28970000.0
2008-01-11 00:55:00,76.451,76.456,76.449,76.449,47460000.0
2008-01-11 00:56:00,76.458,76.46,76.456,76.456,86530000.0
2008-01-11 00:57:00,76.477,76.477,76.46,76.46,4510000.0
2008-01-11 00:58:00,76.434,76.444,76.434,76.444,6200000.0
2008-01-11 00:59:00,76.46,76.464,76.458,76.46,83460000.0
2008-01-11 01:00:00,76.479,76.479,76.475,76.475,3760000.0
2008-01-11 01:02:00,76.458,76.458,76.438,76.438,143140000.0
2008-01-11 01:03:00,76.48,76.48,76.459,76.465,20080000.0
2008-01-11 01:04:00,76.477,76.48,76.474,76.477,130510000.0
2008-01-11 01:06:00,76.505,76.505,76.499,76.499,3950000.0
2008-01-11 01:07:00,76.458,76.46,76.458,76.458,64530000.0
2008-01-11 01:08:00,76.472,76.486,76.472,76.486,56810000.0
2008-01-11 01:09:00,76.515,76.515,76.508,76.508,5270000.0
2008-01-11 01:10:00,76.501,76.504,76.501,76.504,2450000.0
2008-01-11 01:11:00,76.518,76.533,76.514,76.519,44040000.0
2008-01-11 01:12:00,76.545,76.545,76.518,76.519,9770000.0
2008-01-11 01:13:00,76.532,76.544,76.532,76.544,6200000.0
2008-01-11 01:14:00,76.555,76.555,76.542,76.546,76910000.0
2008-01-11 01:15:00,76.581,76.581,76.551,76.571,10160000.0
2008-01-11 01:18:00,76.558,76.558,76.549,76.549,53900000.0
2008-01-11 01:21:00,76.555,76.555,76.55,76.55,5260000.0
2008-01-11 01:22:00,76.528,76.528,76.526,76.526,3760000.0
2008-01-11 01:23:00,76.517,76.517,76.509,76.51,66090000.0
2008-01-11 01:24:00,76.519,76.539,76.513,76.522,62790000.0
2008-01-11 01:25:00,76.53,76.542,76.53,76.539,79050000.0
2008-01-11 01:26:00,76.543,76.543,76.528,76.529,74330000.0
2008-01-11 01:27:00,76.561,76.561,76.533,76.545,38150000.0
2008-01-11 01:29:00,76.539,76.549,76.539,76.549,101710000.0
2008-01-11 01:30:00,76.573,76.573,76.544,76.548,92040000.0
2008-01-11 01:31:00,76.538,76.539,76.537,76.538,90140000.0
2008-01-11 01:32:00,76.55,76.557,76.55,76.552,53160000.0
2008-01-11 01:33:00,76.584,76.584,76.557,76.56,89740000.0
2008-01-11 01:34:00,76.57,76.578,76.568,76.571,60680000.0
2008-01-11 01:35:00,76.575,76.575,76.555,76.574,56640000.0
2008-01-11 01:36:00,76.599,76.599,76.564,76.58,34730000.0
2008-01-11 01:37:00,76.571,76.575,76.569,76.569,11680000.0
2008-01-11 01:38:00,76.574,76.574,76.563,76.569,54790000.0
2008-01-11 01:39:00,76.596,76.6,76.571,76.593,95630000.0
2008-01-11 01:40:00,76.589,76.596,76.589,76.596,66190000.0
2008-01-11 01:41:00,76.577,76.58,76.577,76.578,123530000.0
2008-01-11 01:42:00,76.605,76.605,76.581,76.581,71060000.0
2008-01-11 01:43:00,76.591,76.605,76.591,76.596,103230000.0
2008-01-11 01:44:00,76.581,76.587,76.581,76.582,105970000.0
2008-01-11 01:45:00,76.617,76.624,76.603,76.614,97240000.0
2008-01-11 01:46:00,76.634,76.638,76.603,76.621,120570000.0
2008-01-11 01:47:00,76.609,76.632,76.609,76.632,116370000.0
2008-01-11 01:48:00,76.661,76.661,76.628,76.628,74720000.0
2008-01-11 01:49:00,76.636,76.64,76.631,76.64,130080000.0
2008-01-11 01:50:00,76.632,76.64,76.629,76.629,102450000.0
2008-01-11 01:51:00,76.663,76.663,76.663,76.663,5300000.0
2008-01-11 01:52:00,76.624,76.643,76.624,76.638,47540000.0
2008-01-11 01:53:00,76.646,76.647,76.64,76.64,144540000.0
2008-01-11 01:54:00,76.666,76.666,76.654,76.654,135960000.0
2008-01-11 01:55:00,76.655,76.662,76.655,76.657,112030000.0
2008-01-11 01:56:00,76.645,76.649,76.626,76.649,91810000.0
2008-01-11 01:57:00,76.678,76.678,76.655,76.659,13320000.0
2008-01-11 01:58:00,76.667,76.684,76.664,76.665,117010000.0
2008-01-11 02:00:00,76.701,76.701,76.689,76.694,14460000.0
2008-01-11 02:01:00,76.707,76.711,76.692,76.701,53380000.0
2008-01-11 02:03:00,76.725,76.726,76.681,76.681,145540000.0
2008-01-11 02:04:00,76.669,76.677,76.668,76.668,130270000.0
2008-01-11 02:05:00,76.655,76.655,76.644,76.645,109100000.0
2008-01-11 02:06:00,76.676,76.676,76.636,76.636,120900000.0
2008-01-11 02:07:00,76.642,76.649,76.637,76.637,120080000.0
2008-01-11 02:08:00,76.645,76.649,76.644,76.648,77640000.0
2008-01-11 02:09:00,76.664,76.664,76.643,76.643,6580000.0
2008-01-11 02:10:00,76.628,76.631,76.625,76.63,148680000.0
2008-01-11 02:11:00,76.62,76.622,76.616,76.617,115500000.0
2008-01-11 02:12:00,76.636,76.636,76.599,76.605,77450000.0
2008-01-11 02:13:00,76.609,76.61,76.606,76.609,52940000.0
2008-01-11 02:14:00,76.597,76.597,76.59,76.59,162540000.0
2008-01-11 02:15:00,76.623,76.623,76.591,76.591,155180000.0
2008-01-11 02:16:00,76.6,76.622,76.595,76.613,125520000.0
2008-01-11 02:17:00,76.627,76.627,76.616,76.616,106170000.0
2008-01-11 02:18:00,76.647,76.65,76.625,76.625,120600000.0
2008-01-11 02:19:00,76.635,76.635,76.626,76.626,122040000.0
2008-01-11 02:20:00,76.636,76.648,76.636,76.638,85180000.0
2008-01-11 02:21:00,76.659,76.659,76.63,76.643,10700000.0
2008-01-11 02:22:00,76.639,76.646,76.639,76.646,9570000.0
2008-01-11 02:23:00,76.662,76.678,76.65,76.662,57130000.0
2008-01-11 02:24:00,76.692,76.692,76.653,76.666,160690000.0
2008-01-11 02:25:00,76.678,76.681,76.67,76.673,151520000.0
2008-01-11 02:26:00,76.668,76.677,76.667,76.674,125770000.0
2008-01-11 02:27:00,76.703,76.703,76.68,76.68,105880000.0
2008-01-11 02:28:00,76.68,76.684,76.67,76.672,109360000.0
2008-01-11 02:29:00,76.683,76.683,76.665,76.681,121700000.0
2008-01-11 02:30:00,76.705,76.706,76.7,76.7,78690000.0
2008-01-11 02:31:00,76.705,76.715,76.705,76.715,8830000.0
2008-01-11 02:32:00,76.73,76.732,76.715,76.732,118890000.0
2008-01-11 02:33:00,76.76,76.76,76.734,76.734,81510000.0
2008-01-11 02:34:00,76.738,76.741,76.723,76.723,55320000.0
2008-01-11 02:35:00,76.708,76.717,76.708,76.717,159470000.0
2008-01-11 02:36:00,76.736,76.736,76.725,76.725,153840000.0
2008-01-11 02:37:00,76.714,76.717,76.711,76.716,124260000.0
2008-01-11 02:39:00,76.741,76.749,76.733,76.733,116460000.0
2008-01-11 02:41:00,76.725,76.738,76.72,76.738,93460000.0
2008-01-11 02:42:00,76.764,76.764,76.741,76.741,6580000.0
2008-01-11 02:43:00,76.731,76.731,76.731,76.731,3760000.0
2008-01-11 02:44:00,76.729,76.736,76.729,76.736,179030000.0
2008-01-11 02:45:00,76.767,76.767,76.743,76.745,139470000.0
2008-01-11 02:46:00,76.738,76.746,76.738,76.739,124370000.0
2008-01-11 02:47:00,76.746,76.749,76.741,76.744,104790000.0
2008-01-11 02:48:00,76.768,76.768,76.743,76.755,114770000.0
2008-01-11 02:49:00,76.753,76.757,76.749,76.756,119420000.0
2008-01-11 02:50:00,76.748,76.762,76.748,76.758,82980000.0
2008-01-11 02:51:00,76.781,76.781,76.766,76.773,12030000.0
2008-01-11 02:52:00,76.759,76.764,76.754,76.764,51920000.0
2008-01-11 02:53:00,76.777,76.777,76.77,76.773,165930000.0
2008-01-11 02:54:00,76.806,76.807,76.775,76.775,142890000.0
2008-01-11 02:55:00,76.784,76.789,76.771,76.771,131300000.0
2008-01-11 02:56:00,76.763,76.776,76.763,76.775,105390000.0
2008-01-11 02:57:00,76.795,76.795,76.756,76.764,116290000.0
2008-01-11 02:58:00,76.753,76.764,76.747,76.747,115630000.0
2008-01-11 02:59:00,76.751,76.751,76.729,76.74,81500000.0
2008-01-11 03:00:00,76.77,76.77,76.73,76.736,17270000.0
2008-01-11 03:01:00,76.747,76.753,76.742,76.752,125080000.0
2008-01-11 03:02:00,76.747,76.764,76.747,76.759,89010000.0
2008-01-11 03:03:00,76.781,76.781,76.764,76.773,9460000.0
2008-01-11 03:04:00,76.771,76.776,76.764,76.764,12410000.0
2008-01-11 03:06:00,76.778,76.778,76.742,76.742,83720000.0
2008-01-11 03:07:00,76.726,76.726,76.713,76.72,5830000.0
2008-01-11 03:08:00,76.726,76.736,76.726,76.73,82240000.0
2008-01-11 03:09:00,76.776,76.776,76.747,76.749,14100000.0
2008-01-11 03:10:00,76.758,76.758,76.758,76.758,1920000.0
2008-01-11 03:11:00,76.751,76.759,76.751,76.755,95720000.0
2008-01-11 03:12:00,76.781,76.787,76.776,76.783,108630000.0
2008-01-11 03:13:00,76.745,76.745,76.736,76.736,124480000.0
2008-01-11 03:14:00,76.74,76.741,76.72,76.72,86310000.0
2008-01-11 03:15:00,76.742,76.742,76.702,76.702,17350000.0
2008-01-11 03:16:00,76.715,76.723,76.715,76.722,6610000.0
2008-01-11 03:18:00,76.747,76.747,76.722,76.73,114440000.0
2008-01-11 03:20:00,76.716,76.725,76.711,76.711,84140000.0
2008-01-11 03:21:00,76.731,76.732,76.731,76.732,4130000.0
2008-01-11 03:22:00,76.718,76.732,76.718,76.732,8820000.0
2008-01-11 03:23:00,76.728,76.728,76.721,76.723,118640000.0
2008-01-11 03:24:00,76.744,76.744,76.71,76.71,115260000.0
2008-01-11 03:25:00,76.694,76.704,76.694,76.697,121270000.0
2008-01-11 03:26:00,76.683,76.689,76.681,76.681,88490000.0
2008-01-11 03:27:00,76.694,76.694,76.678,76.678,6570000.0
2008-01-11 03:28:00,76.657,76.673,76.657,76.672,122970000.0
2008-01-11 03:29:00,76.687,76.708,76.682,76.708,80050000.0
2008-01-11 03:30:00,76.73,76.73,76.715,76.716,11010000.0
2008-01-11 03:31:00,76.709,76.715,76.7,76.7,14260000.0
2008-01-11 03:32:00,76.684,76.688,76.679,76.679,83110000.0
2008-01-11 03:33:00,76.699,76.699,76.661,76.661,17130000.0
2008-01-11 03:34:00,76.653,76.66,76.653,76.66,4700000.0
2008-01-11 03:35:00,76.658,76.667,76.654,76.662,111510000.0
2008-01-11 03:36:00,76.689,76.689,76.651,76.659,122220000.0
2008-01-11 03:37:00,76.659,76.668,76.658,76.663,121930000.0
2008-01-11 03:38:00,76.658,76.675,76.658,76.675,86550000.0
2008-01-11 03:39:00,76.693,76.693,76.662,76.668,16760000.0
2008-01-11 03:40:00,76.676,76.676,76.67,76.675,13350000.0
2008-01-11 03:41:00,76.683,76.689,76.678,76.687,83360000.0
2008-01-11 03:42:00,76.721,76.721,76.694,76.694,7150000.0
2008-01-11 03:43:00,76.693,76.693,76.684,76.684,9190000.0
2008-01-11 03:44:00,76.696,76.697,76.688,76.694,116990000.0
2008-01-11 03:45:00,76.726,76.728,76.694,76.709,84820000.0
2008-01-11 03:47:00,76.72,76.726,76.72,76.726,58110000.0
2008-01-11 03:48:00,76.756,76.758,76.749,76.751,166570000.0
2008-01-11 03:50:00,76.732,76.739,76.731,76.737,131270000.0
2008-01-11 03:51:00,76.77,76.77,76.73,76.73,102460000.0
2008-01-11 03:52:00,76.733,76.735,76.725,76.733,119840000.0
2008-01-11 03:53:00,76.712,76.725,76.708,76.708,120680000.0
2008-01-11 03:54:00,76.738,76.738,76.712,76.712,83410000.0
2008-01-11 03:55:00,76.717,76.717,76.712,76.715,16530000.0
2008-01-11 03:56:00,76.723,76.723,76.706,76.706,110900000.0
2008-01-11 03:57:00,76.737,76.737,76.697,76.7,116580000.0
2008-01-11 03:58:00,76.696,76.71,76.693,76.698,117820000.0
2008-01-11 03:59:00,76.707,76.716,76.707,76.711,89690000.0
2008-01-11 04:00:00,76.737,76.737,76.731,76.731,9380000.0
2008-01-11 04:01:00,76.736,76.736,76.721,76.721,124270000.0
2008-01-11 04:02:00,76.747,76.762,76.736,76.762,132170000.0
2008-01-11 04:03:00,76.749,76.749,76.712,76.712,71690000.0
2008-01-11 04:04:00,76.719,76.724,76.712,76.72,155720000.0
2008-01-11 04:05:00,76.73,76.761,76.725,76.747,99860000.0
2008-01-11 04:06:00,76.753,76.76,76.73,76.746,70420000.0
2008-01-11 04:07:00,76.733,76.76,76.728,76.748,53690000.0
2008-01-11 04:08:00,76.707,76.715,76.703,76.715,169470000.0
2008-01-11 04:09:00,76.745,76.745,76.716,76.731,143530000.0
2008-01-11 04:10:00,76.696,76.705,76.696,76.698,112500000.0
2008-01-11 04:11:00,76.709,76.739,76.702,76.715,106230000.0
2008-01-11 04:12:00,76.721,76.723,76.71,76.712,107250000.0
2008-01-11 04:13:00,76.693,76.699,76.688,76.689,117890000.0
2008-01-11 04:14:00,76.7,76.725,76.697,76.703,83960000.0
2008-01-11 04:15:00,76.719,76.719,76.696,76.696,8830000.0
2008-01-11 04:16:00,76.729,76.729,76.697,76.717,17460000.0
2008-01-11 04:17:00,76.701,76.726,76.69,76.69,112660000.0
2008-01-11 04:18:00,76.714,76.729,76.696,76.696,83380000.0
2008-01-11 04:19:00,76.71,76.71,76.667,76.684,14470000.0
2008-01-11 04:20:00,76.668,76.699,76.662,76.699,152840000.0
2008-01-11 04:21:00,76.699,76.701,76.664,76.674,138890000.0
2008-01-11 04:23:00,76.692,76.714,76.692,76.713,112140000.0
2008-01-11 04:24:00,76.718,76.723,76.691,76.691,114960000.0
2008-01-11 04:25:00,76.679,76.703,76.679,76.703,113330000.0
2008-01-11 04:26:00,76.691,76.723,76.684,76.723,80880000.0
2008-01-11 04:27:00,76.729,76.729,76.699,76.699,10520000.0
2008-01-11 04:28:00,76.697,76.726,76.694,76.726,17650000.0
2008-01-11 04:29:00,76.707,76.747,76.703,76.736,82690000.0
2008-01-11 04:30:00,76.701,76.733,76.701,76.723,15270000.0
2008-01-11 04:31:00,76.733,76.767,76.733,76.767,8450000.0
2008-01-11 04:32:00,76.743,76.758,76.722,76.722,83440000.0
2008-01-11 04:33:00,76.739,76.755,76.734,76.755,12300000.0
2008-01-11 04:34:00,76.754,76.764,76.752,76.759,115060000.0
2008-01-11 04:35:00,76.755,76.765,76.754,76.763,132010000.0
2008-01-11 04:36:00,76.748,76.748,76.708,76.708,86150000.0
2008-01-11 04:37:00,76.696,76.716,76.682,76.692,23490000.0
2008-01-11 04:38:00,76.674,76.723,76.664,76.723,80490000.0
2008-01-11 04:39:00,76.737,76.737,76.666,76.666,18770000.0
2008-01-11 04:40:00,76.656,76.695,76.65,76.656,113020000.0
2008-01-11 04:41:00,76.685,76.698,76.654,76.682,106960000.0
2008-01-11 04:42:00,76.68,76.702,76.653,76.702,114730000.0
2008-01-11 04:43:00,76.65,76.705,76.65,76.699,126550000.0
2008-01-11 04:44:00,76.659,76.693,76.647,76.672,79120000.0
2008-01-11 04:45:00,76.656,76.656,76.624,76.656,16150000.0
2008-01-11 04:46:00,76.627,76.642,76.627,76.63,9070000.0
2008-01-11 04:47:00,76.674,76.679,76.674,76.678,76810000.0
2008-01-11 04:48:00,76.647,76.647,76.646,76.646,4880000.0
2008-01-11 04:49:00,76.626,76.65,76.625,76.644,14130000.0
2008-01-11 04:50:00,76.613,76.659,76.613,76.659,80120000.0
2008-01-11 04:51:00,76.639,76.649,76.621,76.633,17700000.0
2008-01-11 04:52:00,76.634,76.646,76.634,76.646,2490000.0
2008-01-11 04:53:00,76.625,76.658,76.625,76.658,92280000.0
2008-01-11 04:54:00,76.647,76.659,76.619,76.629,124610000.0
2008-01-11 04:55:00,76.641,76.67,76.641,76.67,119610000.0
2008-01-11 04:56:00,76.63,76.661,76.63,76.661,81850000.0
2008-01-11 04:57:00,76.651,76.675,76.651,76.675,14510000.0
2008-01-11 04:59:00,76.658,76.677,76.653,76.665,122010000.0
2008-01-11 05:00:00,76.709,76.709,76.675,76.675,89680000.0
2008-01-11 05:02:00,76.697,76.706,76.697,76.699,91460000.0
2008-01-11 05:03:00,76.69,76.697,76.67,76.697,10580000.0
2008-01-11 05:04:00,76.667,76.703,76.667,76.703,54480000.0
2008-01-11 05:05:00,76.677,76.679,76.676,76.678,159040000.0
2008-01-11 05:06:00,76.715,76.715,76.675,76.694,159450000.0
2008-01-11 05:07:00,76.687,76.694,76.668,76.694,122170000.0
2008-01-11 05:08:00,76.684,76.684,76.664,76.665,108490000.0
2008-01-11 05:09:00,76.698,76.698,76.65,76.681,115340000.0
2008-01-11 05:10:00,76.656,76.682,76.656,76.666,121660000.0
2008-01-11 05:11:00,76.676,76.698,76.673,76.673,83950000.0
2008-01-11 05:12:00,76.699,76.704,76.658,76.658,10920000.0
2008-01-11 05:13:00,76.67,76.687,76.663,76.682,21110000.0
2008-01-11 05:15:00,76.694,76.694,76.665,76.669,109350000.0
2008-01-11 05:18:00,76.693,76.693,76.658,76.663,167800000.0
2008-01-11 05:19:00,76.671,76.699,76.664,76.699,150310000.0
2008-01-11 05:20:00,76.676,76.683,76.663,76.683,133180000.0
2008-01-11 05:21:00,76.696,76.699,76.663,76.699,100120000.0
2008-01-11 05:24:00,76.693,76.696,76.69,76.69,86740000.0
2008-01-11 05:27:00,76.707,76.707,76.699,76.699,54520000.0
2008-01-11 05:29:00,76.66,76.682,76.642,76.642,103210000.0
2008-01-11 05:30:00,76.649,76.675,76.645,76.669,111030000.0
2008-01-11 05:31:00,76.654,76.659,76.647,76.647,128270000.0
2008-01-11 05:32:00,76.634,76.656,76.618,76.618,75160000.0
2008-01-11 05:33:00,76.624,76.634,76.611,76.611,10150000.0
2008-01-11 05:34:00,76.631,76.642,76.603,76.616,128270000.0
2008-01-11 05:35:00,76.61,76.642,76.598,76.598,98750000.0
2008-01-11 05:36:00,76.626,76.637,76.599,76.62,109610000.0
2008-01-11 05:37:00,76.612,76.632,76.612,76.632,112170000.0
2008-01-11 05:38:00,76.594,76.611,76.592,76.611,71740000.0
2008-01-11 05:39:00,76.595,76.595,76.561,76.561,6800000.0
2008-01-11 05:40:00,76.532,76.565,76.529,76.542,22900000.0
2008-01-11 05:41:00,76.533,76.574,76.527,76.574,100350000.0
2008-01-11 05:42:00,76.568,76.577,76.561,76.568,103060000.0
2008-01-11 05:43:00,76.572,76.572,76.537,76.571,92250000.0
2008-01-11 05:44:00,76.526,76.545,76.498,76.504,54640000.0
2008-01-11 05:45:00,76.533,76.533,76.468,76.472,101080000.0
2008-01-11 05:46:00,76.5,76.519,76.459,76.49,65930000.0
2008-01-11 05:47:00,76.513,76.521,76.487,76.492,63350000.0
2008-01-11 05:48:00,76.5,76.522,76.496,76.501,40720000.0
2008-01-11 05:49:00,76.492,76.524,76.492,76.524,37990000.0
2008-01-11 05:50:00,76.517,76.52,76.502,76.502,67300000.0
2008-01-11 05:51:00,76.529,76.544,76.506,76.506,95400000.0
2008-01-11 05:52:00,76.486,76.512,76.468,76.468,68510000.0
2008-01-11 05:53:00,76.463,76.482,76.455,76.468,121500000.0
2008-01-11 05:54:00,76.471,76.471,76.418,76.418,74410000.0
2008-01-11 05:55:00,76.434,76.452,76.407,76.452,117260000.0
2008-01-11 05:56:00,76.434,76.477,76.431,76.434,112190000.0
2008-01-11 05:57:00,76.454,76.454,76.392,76.392,102250000.0
2008-01-11 05:58:00,76.427,76.444,76.389,76.418,128410000.0
2008-01-11 05:59:00,76.411,76.441,76.411,76.441,119920000.0
2008-01-11 06:00:00,76.428,76.448,76.409,76.427,77060000.0
2008-01-11 06:01:00,76.423,76.462,76.423,76.456,149440000.0
2008-01-11 06:02:00,76.414,76.463,76.41,76.425,114370000.0
2008-01-11 06:03:00,76.456,76.48,76.431,76.466,78590000.0
2008-01-11 06:04:00,76.442,76.487,76.431,76.469,47890000.0
2008-01-11 06:05:00,76.433,76.449,76.397,76.397,160920000.0
2008-01-11 06:06:00,76.43,76.443,76.4,76.406,136840000.0
2008-01-11 06:07:00,76.413,76.427,76.395,76.426,118430000.0
2008-01-11 06:08:00,76.414,76.438,76.408,76.418,94530000.0
2008-01-11 06:09:00,76.439,76.439,76.411,76.423,111000000.0
2008-01-11 06:10:00,76.414,76.449,76.414,76.449,122910000.0
2008-01-11 06:11:00,76.429,76.449,76.417,76.429,77950000.0
2008-01-11 06:12:00,76.455,76.455,76.452,76.452,5440000.0
2008-01-11 06:13:00,76.419,76.427,76.412,76.427,140060000.0
2008-01-11 06:15:00,76.454,76.459,76.451,76.451,76960000.0
2008-01-11 06:16:00,76.419,76.431,76.399,76.431,55670000.0
2008-01-11 06:17:00,76.426,76.428,76.399,76.399,169710000.0
2008-01-11 06:18:00,76.433,76.433,76.406,76.406,145510000.0
2008-01-11 06:19:00,76.419,76.448,76.417,76.421,125400000.0
2008-01-11 06:20:00,76.413,76.43,76.406,76.406,98790000.0
2008-01-11 06:21:00,76.438,76.449,76.404,76.449,107660000.0
2008-01-11 06:22:00,76.407,76.429,76.405,76.421,115520000.0
2008-01-11 06:23:00,76.426,76.426,76.384,76.384,87260000.0
2008-01-11 06:24:00,76.384,76.412,76.383,76.404,14880000.0
2008-01-11 06:25:00,76.437,76.437,76.43,76.43,100140000.0
2008-01-11 06:26:00,76.435,76.435,76.395,76.401,92060000.0
2008-01-11 06:27:00,76.428,76.434,76.424,76.429,60110000.0
2008-01-11 06:28:00,76.434,76.434,76.409,76.409,108030000.0
2008-01-11 06:29:00,76.427,76.477,76.427,76.477,60090000.0
2008-01-11 06:30:00,76.472,76.472,76.434,76.458,53240000.0
2008-01-11 06:31:00,76.42,76.427,76.42,76.426,36520000.0
2008-01-11 06:32:00,76.42,76.427,76.42,76.427,36840000.0
2008-01-11 06:33:00,76.455,76.462,76.426,76.462,60080000.0
2008-01-11 06:34:00,76.43,76.452,76.418,76.434,93360000.0
2008-01-11 06:35:00,76.453,76.453,76.427,76.431,70510000.0
2008-01-11 06:36:00,76.458,76.465,76.438,76.465,122640000.0
2008-01-11 06:37:00,76.433,76.461,76.433,76.44,77380000.0
2008-01-11 06:38:00,76.463,76.463,76.436,76.44,113080000.0
2008-01-11 06:39:00,76.464,76.464,76.436,76.462,111240000.0
2008-01-11 06:40:00,76.483,76.483,76.457,76.482,100770000.0
2008-01-11 06:41:00,76.463,76.488,76.463,76.487,129140000.0
2008-01-11 06:42:00,76.487,76.489,76.464,76.468,134970000.0
2008-01-11 06:45:00,76.509,76.509,76.498,76.499,116630000.0
2008-01-11 06:46:00,76.456,76.492,76.456,76.464,77080000.0
2008-01-11 06:47:00,76.453,76.478,76.438,76.438,48910000.0
2008-01-11 06:48:00,76.464,76.483,76.449,76.483,155330000.0
2008-01-11 06:49:00,76.46,76.46,76.423,76.457,134830000.0
2008-01-11 06:50:00,76.45,76.481,76.443,76.481,106700000.0
2008-01-11 06:51:00,76.483,76.483,76.43,76.43,93550000.0
2008-01-11 06:52:00,76.437,76.49,76.437,76.49,117670000.0
2008-01-11 06:53:00,76.47,76.491,76.465,76.469,113840000.0
2008-01-11 06:54:00,76.487,76.487,76.455,76.484,81250000.0
2008-01-11 06:56:00,76.47,76.483,76.446,76.483,66820000.0
2008-01-11 06:57:00,76.475,76.483,76.452,76.483,75640000.0
2008-01-11 06:58:00,76.461,76.495,76.457,76.495,62510000.0
2008-01-11 06:59:00,76.484,76.492,76.457,76.484,58130000.0
2008-01-11 07:00:00,76.484,76.484,76.447,76.473,58920000.0
2008-01-11 07:01:00,76.469,76.481,76.445,76.445,110130000.0
2008-01-11 07:02:00,76.468,76.469,76.466,76.467,94900000.0
2008-01-11 07:03:00,76.476,76.48,76.469,76.469,118250000.0
2008-01-11 07:04:00,76.482,76.482,76.458,76.482,81120000.0
2008-01-11 07:05:00,76.461,76.488,76.453,76.453,73380000.0
2008-01-11 07:06:00,76.478,76.492,76.464,76.492,77340000.0
2008-01-11 07:07:00,76.489,76.496,76.489,76.489,56070000.0
2008-01-11 07:08:00,76.447,76.465,76.444,76.465,51020000.0
2008-01-11 07:09:00,76.465,76.465,76.435,76.435,103080000.0
2008-01-11 07:10:00,76.456,76.464,76.444,76.464,64190000.0
2008-01-11 07:11:00,76.483,76.483,76.445,76.445,73900000.0
2008-01-11 07:12:00,76.48,76.48,76.446,76.451,70800000.0
2008-01-11 07:13:00,76.444,76.486,76.444,76.453,81910000.0
2008-01-11 07:14:00,76.491,76.491,76.451,76.468,83250000.0
2008-01-11 07:15:00,76.475,76.475,76.466,76.466,37160000.0
2008-01-11 07:16:00,76.428,76.452,76.426,76.44,76500000.0
2008-01-11 07:17:00,76.464,76.464,76.437,76.437,96320000.0
2008-01-11 07:18:00,76.474,76.474,76.438,76.442,103570000.0
2008-01-11 07:19:00,76.432,76.479,76.432,76.443,81650000.0
2008-01-11 07:20:00,76.456,76.489,76.456,76.463,55360000.0
2008-01-11 07:21:00,76.482,76.486,76.439,76.441,85490000.0
2008-01-11 07:22:00,76.434,76.489,76.434,76.449,58010000.0
2008-01-11 07:23:00,76.468,76.492,76.464,76.492,55510000.0
2008-01-11 07:24:00,76.506,76.509,76.481,76.505,38970000.0
2008-01-11 07:25:00,76.479,76.506,76.464,76.497,38840000.0
2008-01-11 07:26:00,76.485,76.485,76.443,76.443,58860000.0
2008-01-11 07:27:00,76.473,76.473,76.437,76.466,93250000.0
2008-01-11 07:28:00,76.455,76.463,76.437,76.453,64310000.0
2008-01-11 07:29:00,76.423,76.462,76.421,76.421,115160000.0
2008-01-11 07:30:00,76.454,76.457,76.449,76.449,76740000.0
2008-01-11 07:31:00,76.426,76.435,76.422,76.435,111540000.0
2008-01-11 07:32:00,76.434,76.462,76.421,76.453,108460000.0
2008-01-11 07:33:00,76.464,76.464,76.434,76.434,99170000.0
2008-01-11 07:34:00,76.426,76.46,76.422,76.422,126870000.0
2008-01-11 07:35:00,76.425,76.427,76.419,76.425,123330000.0
2008-01-11 07:36:00,76.471,76.471,76.428,76.431,70210000.0
2008-01-11 07:37:00,76.421,76.426,76.42,76.423,133830000.0
2008-01-11 07:38:00,76.414,76.434,76.41,76.41,103300000.0
2008-01-11 07:39:00,76.44,76.454,76.429,76.454,71020000.0
2008-01-11 07:40:00,76.415,76.451,76.415,76.451,48390000.0
2008-01-11 07:41:00,76.399,76.423,76.353,76.373,138440000.0
2008-01-11 07:42:00,76.361,76.361,76.309,76.342,131550000.0
2008-01-11 07:43:00,76.33,76.378,76.327,76.378,104740000.0
2008-01-11 07:44:00,76.341,76.361,76.341,76.361,93990000.0
2008-01-11 07:45:00,76.363,76.363,76.256,76.328,98680000.0
2008-01-11 07:46:00,76.33,76.33,76.26,76.26,116850000.0
2008-01-11 07:47:00,76.276,76.323,76.268,76.294,73470000.0
2008-01-11 07:48:00,76.28,76.328,76.274,76.283,18460000.0
2008-01-11 07:49:00,76.257,76.276,76.257,76.264,106840000.0
2008-01-11 07:50:00,76.287,76.287,76.249,76.256,70320000.0
2008-01-11 07:51:00,76.259,76.259,76.248,76.248,3010000.0
2008-01-11 07:52:00,76.248,76.251,76.208,76.208,105610000.0
2008-01-11 07:53:00,76.217,76.268,76.217,76.26,104690000.0
2008-01-11 07:54:00,76.257,76.257,76.178,76.185,67180000.0
2008-01-11 07:55:00,76.196,76.205,76.182,76.182,18530000.0
2008-01-11 07:56:00,76.178,76.283,76.178,76.243,87260000.0
2008-01-11 07:57:00,76.274,76.274,76.227,76.234,63860000.0
2008-01-11 07:58:00,76.273,76.273,76.244,76.244,63910000.0
2008-01-11 07:59:00,76.255,76.298,76.246,76.275,89640000.0
2008-01-11 08:00:00,76.306,76.321,76.285,76.285,61310000.0
2008-01-11 08:01:00,76.327,76.349,76.298,76.321,72170000.0
2008-01-11 08:02:00,76.332,76.357,76.305,76.305,80530000.0
2008-01-11 08:03:00,76.328,76.328,76.258,76.258,60610000.0
2008-01-11 08:04:00,76.253,76.348,76.253,76.306,95230000.0
2008-01-11 08:05:00,76.321,76.367,76.321,76.36,67710000.0
2008-01-11 08:06:00,76.368,76.388,76.353,76.373,37040000.0
2008-01-11 08:07:00,76.371,76.419,76.357,76.398,75820000.0
2008-01-11 08:08:00,76.399,76.407,76.371,76.375,61250000.0
2008-01-11 08:09:00,76.402,76.402,76.343,76.343,81570000.0
2008-01-11 08:10:00,76.321,76.369,76.27,76.27,38200000.0
2008-01-11 08:11:00,76.277,76.318,76.256,76.293,85370000.0
2008-01-11 08:12:00,76.332,76.338,76.288,76.325,110840000.0
2008-01-11 08:13:00,76.36,76.36,76.31,76.336,118150000.0
2008-01-11 08:14:00,76.322,76.348,76.295,76.317,49480000.0
2008-01-11 08:15:00,76.34,76.34,76.306,76.315,99890000.0
2008-01-11 08:16:00,76.349,76.357,76.322,76.353,86840000.0
2008-01-11 08:17:00,76.327,76.38,76.327,76.38,92400000.0
2008-01-11 08:18:00,76.39,76.39,76.325,76.333,27270000.0
2008-01-11 08:19:00,76.317,76.331,76.288,76.331,44010000.0
2008-01-11 08:20:00,76.308,76.314,76.302,76.302,42700000.0
2008-01-11 08:21:00,76.331,76.331,76.294,76.294,18840000.0
2008-01-11 08:22:00,76.294,76.305,76.249,76.253,53790000.0
2008-01-11 08:23:00,76.259,76.298,76.253,76.298,46210000.0
2008-01-11 08:24:00,76.296,76.297,76.282,76.297,42420000.0
2008-01-11 08:25:00,76.27,76.295,76.263,76.294,107160000.0
2008-01-11 08:26:00,76.248,76.275,76.22,76.257,59750000.0
2008-01-11 08:27:00,76.266,76.27,76.228,76.248,45070000.0
2008-01-11 08:28:00,76.292,76.292,76.243,76.243,48550000.0
2008-01-11 08:29:00,76.246,76.249,76.246,76.247,42420000.0
2008-01-11 08:30:00,76.274,76.291,76.25,76.259,80580000.0
2008-01-11 08:31:00,76.292,76.301,76.262,76.301,91700000.0
2008-01-11 08:32:00,76.324,76.324,76.271,76.301,101160000.0
2008-01-11 08:33:00,76.283,76.286,76.248,76.254,152080000.0
2008-01-11 08:34:00,76.245,76.267,76.229,76.238,54020000.0
2008-01-11 08:35:00,76.248,76.283,76.235,76.235,56910000.0
2008-01-11 08:36:00,76.266,76.266,76.259,76.265,41680000.0
2008-01-11 08:37:00,76.24,76.28,76.238,76.238,36790000.0
2008-01-11 08:38:00,76.267,76.267,76.235,76.235,38510000.0
2008-01-11 08:39:00,76.213,76.229,76.14,76.14,23150000.0
2008-01-11 08:40:00,76.125,76.164,76.12,76.128,22850000.0
2008-01-11 08:41:00,76.124,76.161,76.124,76.126,67250000.0
2008-01-11 08:42:00,76.131,76.152,76.11,76.111,35420000.0
2008-01-11 08:43:00,76.103,76.136,76.088,76.119,59150000.0
2008-01-11 08:44:00,76.113,76.184,76.113,76.184,32150000.0
2008-01-11 08:45:00,76.192,76.205,76.156,76.205,64970000.0
2008-01-11 08:46:00,76.159,76.174,76.138,76.147,42180000.0
2008-01-11 08:47:00,76.114,76.123,76.06,76.086,79530000.0
2008-01-11 08:48:00,76.096,76.098,76.07,76.083,76360000.0
2008-01-11 08:49:00,76.085,76.152,76.085,76.144,42360000.0
2008-01-11 08:50:00,76.108,76.128,76.096,76.121,35600000.0
2008-01-11 08:51:00,76.106,76.122,76.095,76.099,22600000.0
2008-01-11 08:52:00,76.081,76.087,76.01,76.024,40990000.0
2008-01-11 08:53:00,76.02,76.105,76.02,76.074,89490000.0
2008-01-11 08:54:00,76.074,76.101,76.002,76.031,57540000.0
2008-01-11 08:55:00,76.005,76.031,75.993,76.005,44670000.0
2008-01-11 08:56:00,76.0,76.039,75.982,75.982,100640000.0
2008-01-11 08:57:00,75.997,76.011,75.903,75.914,89470000.0
2008-01-11 08:58:00,75.923,75.923,75.886,75.906,51360000.0
2008-01-11 08:59:00,75.942,75.982,75.926,75.982,41010000.0
2008-01-11 09:00:00,75.995,76.041,75.98,76.01,41580000.0
2008-01-11 09:01:00,75.995,76.029,75.965,76.029,85590000.0
2008-01-11 09:02:00,76.014,76.068,76.008,76.049,93940000.0
2008-01-11 09:03:00,76.041,76.047,76.005,76.028,65660000.0
2008-01-11 09:04:00,76.023,76.036,76.023,76.027,64700000.0
2008-01-11 09:05:00,76.04,76.08,76.04,76.047,58200000.0
2008-01-11 09:06:00,76.069,76.077,76.035,76.035,100070000.0
2008-01-11 09:07:00,76.023,76.063,76.02,76.036,71850000.0
2008-01-11 09:08:00,76.039,76.044,75.975,76.006,94140000.0
2008-01-11 09:09:00,76.021,76.037,75.97,75.985,76320000.0
2008-01-11 09:10:00,76.001,76.017,75.971,75.991,131950000.0
2008-01-11 09:11:00,75.955,75.989,75.955,75.967,101590000.0
2008-01-11 09:12:00,75.966,76.036,75.966,76.017,88080000.0
2008-01-11 09:13:00,76.031,76.047,76.014,76.027,103230000.0
2008-01-11 09:14:00,76.042,76.044,76.007,76.038,85440000.0
2008-01-11 09:15:00,76.04,76.04,75.999,76.038,78830000.0
2008-01-11 09:16:00,76.022,76.052,76.022,76.039,92220000.0
2008-01-11 09:17:00,76.064,76.07,76.026,76.064,59060000.0
2008-01-11 09:18:00,76.033,76.075,76.033,76.075,87240000.0
2008-01-11 09:19:00,76.043,76.088,76.043,76.081,67420000.0
2008-01-11 09:20:00,76.08,76.1,76.066,76.078,98110000.0
2008-01-11 09:21:00,76.103,76.103,76.058,76.069,67690000.0
2008-01-11 09:22:00,76.076,76.08,76.054,76.054,67960000.0
2008-01-11 09:23:00,76.071,76.074,76.037,76.074,84590000.0
2008-01-11 09:24:00,76.066,76.066,76.042,76.042,83410000.0
2008-01-11 09:25:00,76.051,76.079,76.037,76.045,94400000.0
2008-01-11 09:26:00,76.032,76.05,76.026,76.034,84510000.0
2008-01-11 09:27:00,76.058,76.07,76.043,76.043,120520000.0
2008-01-11 09:28:00,76.051,76.091,76.049,76.065,101710000.0
2008-01-11 09:29:00,76.089,76.104,76.074,76.089,73360000.0
2008-01-11 09:30:00,76.138,76.14,76.093,76.093,90190000.0
2008-01-11 09:31:00,76.099,76.138,76.087,76.087,93250000.0
2008-01-11 09:32:00,76.077,76.131,76.077,76.131,80650000.0
2008-01-11 09:33:00,76.141,76.141,76.092,76.101,23300000.0
2008-01-11 09:34:00,76.135,76.135,76.104,76.113,48030000.0
2008-01-11 09:35:00,76.107,76.14,76.107,76.136,63210000.0
2008-01-11 09:36:00,76.138,76.143,76.116,76.143,61440000.0
2008-01-11 09:37:00,76.132,76.132,76.102,76.113,94240000.0
2008-01-11 09:38:00,76.124,76.158,76.121,76.158,130100000.0
2008-01-11 09:39:00,76.161,76.168,76.128,76.157,38580000.0
2008-01-11 09:40:00,76.168,76.192,76.15,76.182,59710000.0
2008-01-11 09:41:00,76.184,76.223,76.184,76.223,70720000.0
2008-01-11 09:42:00,76.217,76.239,76.2,76.21,98570000.0
2008-01-11 09:43:00,76.202,76.233,76.198,76.218,38850000.0
2008-01-11 09:44:00,76.198,76.238,76.175,76.198,73490000.0
2008-01-11 09:45:00,76.224,76.227,76.172,76.191,40710000.0
2008-01-11 09:46:00,76.179,76.203,76.161,76.161,70350000.0
2008-01-11 09:47:00,76.161,76.179,76.137,76.159,82150000.0
2008-01-11 09:48:00,76.191,76.191,76.148,76.174,40060000.0
2008-01-11 09:49:00,76.15,76.165,76.132,76.132,52910000.0
2008-01-11 09:50:00,76.159,76.161,76.134,76.141,66380000.0
2008-01-11 09:51:00,76.16,76.161,76.133,76.161,50670000.0
2008-01-11 09:52:00,76.126,76.162,76.126,76.162,47500000.0
2008-01-11 09:53:00,76.176,76.178,76.155,76.161,83760000.0
2008-01-11 09:54:00,76.195,76.195,76.149,76.154,92720000.0
2008-01-11 09:55:00,76.16,76.181,76.154,76.154,154760000.0
2008-01-11 09:56:00,76.16,76.181,76.149,76.158,73840000.0
2008-01-11 09:57:00,76.15,76.181,76.143,76.143,77060000.0
2008-01-11 09:58:00,76.15,76.153,76.142,76.142,32100000.0
2008-01-11 09:59:00,76.149,76.167,76.117,76.136,44090000.0
2008-01-11 10:00:00,76.171,76.171,76.13,76.141,45400000.0
2008-01-11 10:01:00,76.162,76.177,76.13,76.165,114630000.0
2008-01-11 10:02:00,76.157,76.177,76.157,76.176,90920000.0
2008-01-11 10:03:00,76.184,76.202,76.157,76.189,39960000.0
2008-01-11 10:04:00,76.182,76.235,76.178,76.193,39110000.0
2008-01-11 10:05:00,76.21,76.225,76.197,76.203,18860000.0
2008-01-11 10:06:00,76.185,76.218,76.185,76.191,62290000.0
2008-01-11 10:07:00,76.218,76.22,76.218,76.219,46910000.0
2008-01-11 10:08:00,76.179,76.199,76.172,76.172,91600000.0
2008-01-11 10:09:00,76.216,76.307,76.197,76.307,157740000.0
2008-01-11 10:10:00,76.268,76.294,76.253,76.273,52580000.0
2008-01-11 10:11:00,76.25,76.27,76.239,76.256,115620000.0
2008-01-11 10:12:00,76.283,76.29,76.255,76.271,113230000.0
2008-01-11 10:13:00,76.277,76.297,76.234,76.234,82130000.0
2008-01-11 10:14:00,76.265,76.3,76.247,76.262,76750000.0
2008-01-11 10:15:00,76.268,76.304,76.26,76.279,41940000.0
2008-01-11 10:16:00,76.292,76.323,76.264,76.285,28670000.0
2008-01-11 10:17:00,76.319,76.319,76.269,76.313,59690000.0
2008-01-11 10:18:00,76.29,76.314,76.262,76.263,31040000.0
2008-01-11 10:19:00,76.3,76.316,76.27,76.272,27050000.0
2008-01-11 10:20:00,76.262,76.296,76.252,76.252,41300000.0
2008-01-11 10:21:00,76.284,76.288,76.255,76.255,70400000.0
2008-01-11 10:22:00,76.272,76.278,76.215,76.227,105170000.0
2008-01-11 10:23:00,76.226,76.25,76.199,76.204,77790000.0
2008-01-11 10:24:00,76.226,76.226,76.174,76.174,73340000.0
2008-01-11 10:25:00,76.196,76.198,76.167,76.178,82030000.0
2008-01-11 10:26:00,76.172,76.199,76.153,76.171,136680000.0
2008-01-11 10:27:00,76.194,76.194,76.171,76.171,144120000.0
2008-01-11 10:28:00,76.164,76.209,76.164,76.209,135150000.0
2008-01-11 10:29:00,76.204,76.225,76.191,76.225,113240000.0
2008-01-11 10:30:00,76.207,76.226,76.188,76.193,51380000.0
2008-01-11 10:31:00,76.214,76.214,76.181,76.182,87290000.0
2008-01-11 10:32:00,76.173,76.233,76.173,76.207,83190000.0
2008-01-11 10:33:00,76.22,76.245,76.198,76.245,70840000.0
2008-01-11 10:34:00,76.238,76.285,76.238,76.274,75970000.0
2008-01-11 10:35:00,76.243,76.276,76.235,76.267,60130000.0
2008-01-11 10:36:00,76.292,76.302,76.234,76.244,55520000.0
2008-01-11 10:37:00,76.264,76.264,76.208,76.214,58140000.0
2008-01-11 10:38:00,76.232,76.238,76.201,76.238,118270000.0
2008-01-11 10:39:00,76.218,76.234,76.198,76.229,98730000.0
2008-01-11 10:40:00,76.202,76.242,76.202,76.209,117350000.0
2008-01-11 10:41:00,76.245,76.245,76.205,76.244,76480000.0
2008-01-11 10:42:00,76.249,76.268,76.221,76.262,67550000.0
2008-01-11 10:43:00,76.258,76.259,76.223,76.223,68720000.0
2008-01-11 10:44:00,76.24,76.24,76.198,76.219,64410000.0
2008-01-11 10:45:00,76.18,76.232,76.18,76.192,52130000.0
2008-01-11 10:46:00,76.212,76.222,76.18,76.212,90550000.0
2008-01-11 10:47:00,76.195,76.229,76.191,76.22,74100000.0
2008-01-11 10:48:00,76.214,76.214,76.115,76.115,71340000.0
2008-01-11 10:49:00,76.143,76.143,76.105,76.141,69800000.0
2008-01-11 10:50:00,76.113,76.139,76.107,76.133,85080000.0
2008-01-11 10:51:00,76.122,76.122,76.063,76.063,78250000.0
2008-01-11 10:52:00,76.073,76.11,76.073,76.088,37000000.0
2008-01-11 10:53:00,76.12,76.127,76.068,76.078,75330000.0
2008-01-11 10:54:00,76.078,76.107,76.067,76.075,94980000.0
2008-01-11 10:55:00,76.084,76.133,76.084,76.133,98040000.0
2008-01-11 10:56:00,76.088,76.11,76.077,76.082,85890000.0
2008-01-11 10:57:00,76.118,76.13,76.083,76.123,58900000.0
2008-01-11 10:58:00,76.104,76.134,76.073,76.075,91280000.0
2008-01-11 10:59:00,76.08,76.111,76.067,76.095,57180000.0
2008-01-11 11:00:00,76.064,76.101,76.064,76.086,53890000.0
2008-01-11 11:01:00,76.064,76.097,76.062,76.093,34750000.0
2008-01-11 11:02:00,76.08,76.11,76.077,76.089,40750000.0
2008-01-11 11:03:00,76.107,76.11,76.076,76.11,51810000.0
2008-01-11 11:04:00,76.098,76.109,76.074,76.086,88210000.0
2008-01-11 11:05:00,76.103,76.139,76.101,76.101,63300000.0
2008-01-11 11:06:00,76.135,76.144,76.115,76.135,119330000.0
2008-01-11 11:07:00,76.149,76.163,76.122,76.122,74780000.0
2008-01-11 11:08:00,76.111,76.15,76.111,76.122,106000000.0
2008-01-11 11:09:00,76.114,76.137,76.108,76.114,107860000.0
2008-01-11 11:10:00,76.144,76.144,76.102,76.102,98550000.0
2008-01-11 11:11:00,76.095,76.14,76.095,76.14,117800000.0
2008-01-11 11:12:00,76.119,76.157,76.112,76.112,125120000.0
2008-01-11 11:13:00,76.116,76.124,76.115,76.117,68550000.0
2008-01-11 11:14:00,76.127,76.135,76.113,76.135,130380000.0
2008-01-11 11:15:00,76.144,76.144,76.111,76.111,105510000.0
2008-01-11 11:16:00,76.094,76.119,76.075,76.075,68360000.0
2008-01-11 11:17:00,76.105,76.11,76.077,76.083,46630000.0
2008-01-11 11:18:00,76.109,76.109,76.071,76.071,142570000.0
2008-01-11 11:19:00,76.079,76.112,76.077,76.085,131200000.0
2008-01-11 11:20:00,76.079,76.11,76.079,76.097,105550000.0
2008-01-11 11:21:00,76.14,76.14,76.076,76.08,99500000.0
2008-01-11 11:22:00,76.068,76.106,76.066,76.067,100120000.0
2008-01-11 11:23:00,76.049,76.077,76.04,76.04,106770000.0
2008-01-11 11:24:00,76.03,76.073,76.018,76.039,76590000.0
2008-01-11 11:25:00,76.066,76.086,76.052,76.068,17840000.0
2008-01-11 11:26:00,76.059,76.076,76.031,76.057,95580000.0
2008-01-11 11:27:00,76.05,76.05,76.008,76.043,67890000.0
2008-01-11 11:28:00,76.005,76.048,76.005,76.034,44020000.0
2008-01-11 11:29:00,76.055,76.104,76.055,76.08,146350000.0
2008-01-11 11:30:00,76.113,76.113,76.059,76.059,135210000.0
2008-01-11 11:31:00,76.07,76.093,76.065,76.093,113040000.0
2008-01-11 11:32:00,76.082,76.139,76.082,76.127,92320000.0
2008-01-11 11:33:00,76.158,76.163,76.108,76.126,100880000.0
2008-01-11 11:34:00,76.165,76.179,76.129,76.179,106010000.0
2008-01-11 11:35:00,76.169,76.179,76.141,76.149,69930000.0
2008-01-11 11:36:00,76.165,76.18,76.156,76.171,17890000.0
2008-01-11 11:37:00,76.132,76.179,76.131,76.179,64100000.0
2008-01-11 11:38:00,76.143,76.166,76.121,76.123,92000000.0
2008-01-11 11:39:00,76.147,76.163,76.119,76.163,73380000.0
2008-01-11 11:40:00,76.123,76.165,76.116,76.144,127460000.0
2008-01-11 11:41:00,76.163,76.163,76.126,76.161,104090000.0
2008-01-11 11:42:00,76.115,76.144,76.098,76.144,89840000.0
2008-01-11 11:43:00,76.124,76.161,76.12,76.132,100800000.0
2008-01-11 11:44:00,76.118,76.122,76.072,76.072,79600000.0
2008-01-11 11:45:00,76.1,76.124,76.073,76.097,71770000.0
2008-01-11 11:46:00,76.097,76.135,76.097,76.133,90680000.0
2008-01-11 11:47:00,76.121,76.156,76.119,76.126,63560000.0
2008-01-11 11:48:00,76.154,76.158,76.128,76.149,89150000.0
2008-01-11 11:49:00,76.154,76.162,76.124,76.162,71960000.0
2008-01-11 11:50:00,76.14,76.175,76.136,76.175,96490000.0
2008-01-11 11:51:00,76.172,76.172,76.122,76.148,72820000.0
2008-01-11 11:52:00,76.11,76.123,76.11,76.123,61420000.0
2008-01-11 11:53:00,76.151,76.157,76.11,76.136,83590000.0
2008-01-11 11:54:00,76.101,76.125,76.079,76.084,84610000.0
2008-01-11 11:55:00,76.091,76.119,76.064,76.092,99640000.0
2008-01-11 11:56:00,76.065,76.106,76.059,76.072,84190000.0
2008-01-11 11:57:00,76.094,76.102,76.042,76.045,124000000.0
2008-01-11 11:58:00,76.071,76.111,76.053,76.111,105270000.0
2008-01-11 11:59:00,76.085,76.094,76.056,76.063,71300000.0
2008-01-11 12:00:00,76.056,76.101,76.05,76.059,82860000.0
2008-01-11 12:01:00,76.051,76.084,76.051,76.054,91550000.0
2008-01-11 12:02:00,76.082,76.082,76.045,76.045,81610000.0
2008-01-11 12:03:00,76.074,76.074,76.043,76.052,29500000.0
2008-01-11 12:04:00,76.043,76.086,76.043,76.086,53740000.0
2008-01-11 12:05:00,76.044,76.069,76.029,76.049,63210000.0
2008-01-11 12:06:00,76.048,76.069,76.034,76.051,64720000.0
2008-01-11 12:07:00,76.04,76.064,76.026,76.048,98400000.0
2008-01-11 12:08:00,76.057,76.06,76.027,76.06,131520000.0
2008-01-11 12:09:00,76.072,76.072,76.043,76.043,39340000.0
2008-01-11 12:10:00,76.055,76.08,76.055,76.08,62570000.0
2008-01-11 12:11:00,76.042,76.064,76.035,76.058,76040000.0
2008-01-11 12:12:00,76.054,76.055,76.041,76.041,96770000.0
2008-01-11 12:13:00,76.066,76.077,76.057,76.068,44520000.0
2008-01-11 12:14:00,76.094,76.094,76.068,76.091,70830000.0
2008-01-11 12:15:00,76.092,76.092,76.036,76.036,44990000.0
2008-01-11 12:16:00,76.061,76.073,76.043,76.073,79940000.0
2008-01-11 12:17:00,76.039,76.072,76.039,76.047,79830000.0
2008-01-11 12:18:00,76.078,76.078,76.036,76.056,46490000.0
2008-01-11 12:19:00,76.033,76.06,76.033,76.035,50390000.0
2008-01-11 12:20:00,76.061,76.061,76.015,76.048,63400000.0
2008-01-11 12:21:00,76.046,76.052,76.014,76.052,47920000.0
2008-01-11 12:22:00,76.014,76.015,76.007,76.007,44600000.0
2008-01-11 12:23:00,76.02,76.04,76.004,76.027,80910000.0
2008-01-11 12:24:00,76.043,76.048,76.01,76.029,106790000.0
2008-01-11 12:25:00,76.014,76.075,76.011,76.075,145420000.0
2008-01-11 12:26:00,76.046,76.079,76.046,76.076,72920000.0
2008-01-11 12:27:00,76.093,76.093,76.044,76.044,89230000.0
2008-01-11 12:28:00,76.064,76.068,76.033,76.033,32750000.0
2008-01-11 12:29:00,76.042,76.076,76.037,76.057,42540000.0
2008-01-11 12:30:00,76.083,76.083,76.055,76.055,44060000.0
2008-01-11 12:31:00,76.04,76.067,76.03,76.032,112080000.0
2008-01-11 12:32:00,76.022,76.034,76.022,76.028,92880000.0
2008-01-11 12:33:00,76.053,76.053,76.017,76.052,37220000.0
2008-01-11 12:35:00,76.036,76.064,76.033,76.043,14400000.0
2008-01-11 12:36:00,76.075,76.075,76.053,76.075,64880000.0
2008-01-11 12:37:00,76.064,76.111,76.064,76.094,48440000.0
2008-01-11 12:38:00,76.107,76.107,76.1,76.1,93180000.0
2008-01-11 12:39:00,76.077,76.097,76.066,76.087,153480000.0
2008-01-11 12:40:00,76.073,76.11,76.073,76.11,60250000.0
2008-01-11 12:41:00,76.103,76.103,76.07,76.1,116210000.0
2008-01-11 12:42:00,76.093,76.093,76.066,76.069,111840000.0
2008-01-11 12:43:00,76.096,76.096,76.064,76.094,79980000.0
2008-01-11 12:44:00,76.09,76.097,76.09,76.09,75040000.0
2008-01-11 12:45:00,76.092,76.093,76.087,76.093,41760000.0
2008-01-11 12:46:00,76.062,76.081,76.052,76.052,31030000.0
2008-01-11 12:47:00,76.08,76.092,76.058,76.092,50710000.0
2008-01-11 12:48:00,76.095,76.096,76.09,76.09,27430000.0
2008-01-11 12:49:00,76.063,76.081,76.063,76.07,27880000.0
2008-01-11 12:50:00,76.093,76.093,76.061,76.061,42030000.0
2008-01-11 12:51:00,76.084,76.084,76.065,76.065,74160000.0
2008-01-11 12:52:00,76.072,76.091,76.064,76.072,106080000.0
2008-01-11 12:53:00,76.081,76.111,76.076,76.094,74040000.0
2008-01-11 12:54:00,76.099,76.122,76.075,76.108,71420000.0
2008-01-11 12:55:00,76.117,76.136,76.084,76.084,82780000.0
2008-01-11 12:56:00,76.088,76.107,76.075,76.075,133480000.0
2008-01-11 12:57:00,76.103,76.104,76.065,76.091,142210000.0
2008-01-11 12:58:00,76.059,76.067,76.059,76.064,137250000.0
2008-01-11 13:00:00,76.101,76.101,76.066,76.07,56190000.0
2008-01-11 13:01:00,76.058,76.082,76.046,76.075,85750000.0
2008-01-11 13:02:00,76.052,76.084,76.046,76.05,83980000.0
2008-01-11 13:03:00,76.102,76.102,76.065,76.065,70920000.0
2008-01-11 13:04:00,76.058,76.139,76.058,76.139,81000000.0
2008-01-11 13:05:00,76.124,76.165,76.117,76.136,60050000.0
2008-01-11 13:06:00,76.165,76.165,76.12,76.121,53420000.0
2008-01-11 13:07:00,76.112,76.116,76.109,76.109,61160000.0
2008-01-11 13:08:00,76.135,76.135,76.105,76.105,119810000.0
2008-01-11 13:09:00,76.133,76.137,76.094,76.115,95340000.0
2008-01-11 13:10:00,76.099,76.129,76.083,76.083,117270000.0
2008-01-11 13:11:00,76.108,76.111,76.107,76.109,81130000.0
2008-01-11 13:12:00,76.109,76.123,76.088,76.093,71820000.0
2008-01-11 13:13:00,76.08,76.107,76.073,76.087,73720000.0
2008-01-11 13:14:00,76.096,76.109,76.079,76.097,65970000.0
2008-01-11 13:15:00,76.104,76.104,76.057,76.083,53820000.0
2008-01-11 13:16:00,76.075,76.081,76.047,76.054,100810000.0
2008-01-11 13:17:00,76.081,76.081,76.062,76.062,67950000.0
2008-01-11 13:18:00,76.1,76.1,76.05,76.079,71760000.0
2008-01-11 13:19:00,76.063,76.063,76.034,76.047,63770000.0
2008-01-11 13:20:00,76.022,76.071,76.017,76.071,89780000.0
2008-01-11 13:21:00,76.072,76.072,76.036,76.042,79020000.0
2008-01-11 13:22:00,76.028,76.051,76.002,76.002,36280000.0
2008-01-11 13:23:00,76.026,76.037,75.996,76.035,80020000.0
2008-01-11 13:24:00,76.03,76.053,76.026,76.053,90470000.0
2008-01-11 13:25:00,76.03,76.049,76.008,76.029,97010000.0
2008-01-11 13:26:00,76.031,76.031,75.997,76.018,89620000.0
2008-01-11 13:27:00,76.024,76.024,75.999,76.003,54580000.0
2008-01-11 13:28:00,75.993,76.015,75.993,76.015,91790000.0
2008-01-11 13:29:00,76.029,76.03,76.026,76.029,59830000.0
2008-01-11 13:30:00,76.032,76.075,76.011,76.062,60320000.0
2008-01-11 13:31:00,76.071,76.071,76.035,76.05,40460000.0
2008-01-11 13:32:00,76.076,76.078,76.045,76.068,37120000.0
2008-01-11 13:33:00,76.074,76.074,76.042,76.064,57860000.0
2008-01-11 13:34:00,76.026,76.046,76.009,76.014,83420000.0
2008-01-11 13:35:00,76.023,76.033,76.005,76.033,67410000.0
2008-01-11 13:36:00,76.035,76.042,76.023,76.042,118660000.0
2008-01-11 13:37:00,76.008,76.025,75.979,75.982,65840000.0
2008-01-11 13:38:00,75.971,75.993,75.947,75.955,104020000.0
2008-01-11 13:39:00,75.982,75.982,75.946,75.96,97930000.0
2008-01-11 13:40:00,75.971,75.99,75.956,75.982,97360000.0
2008-01-11 13:41:00,75.972,75.988,75.959,75.961,116000000.0
2008-01-11 13:42:00,75.978,75.978,75.942,75.942,121000000.0
2008-01-11 13:43:00,75.948,75.982,75.948,75.982,63260000.0
2008-01-11 13:44:00,75.964,76.013,75.964,75.984,141210000.0
2008-01-11 13:45:00,75.971,75.995,75.95,75.974,100160000.0
2008-01-11 13:46:00,75.968,75.993,75.968,75.987,68320000.0
2008-01-11 13:47:00,75.961,75.988,75.956,75.963,51690000.0
2008-01-11 13:48:00,76.002,76.002,75.952,75.968,143750000.0
2008-01-11 13:49:00,75.949,75.97,75.935,75.945,132180000.0
2008-01-11 13:50:00,75.939,75.954,75.931,75.931,108460000.0
2008-01-11 13:51:00,75.949,75.949,75.91,75.926,93410000.0
2008-01-11 13:52:00,75.915,75.943,75.909,75.939,112310000.0
2008-01-11 13:53:00,75.952,75.952,75.921,75.935,105080000.0
2008-01-11 13:54:00,75.962,75.962,75.921,75.941,74600000.0
2008-01-11 13:55:00,75.923,75.957,75.918,75.957,16340000.0
2008-01-11 13:56:00,75.926,75.928,75.919,75.928,52480000.0
2008-01-11 13:57:00,75.959,75.959,75.871,75.892,98170000.0
2008-01-11 13:58:00,75.919,75.946,75.889,75.925,71030000.0
2008-01-11 13:59:00,75.938,75.957,75.911,75.913,68010000.0
2008-01-11 14:00:00,75.93,75.93,75.893,75.926,70290000.0
2008-01-11 14:01:00,75.902,75.932,75.902,75.925,81340000.0
2008-01-11 14:02:00,75.943,76.006,75.943,75.994,73900000.0
2008-01-11 14:03:00,76.019,76.019,75.917,75.931,40650000.0
2008-01-11 14:04:00,75.907,75.93,75.886,75.886,74270000.0
2008-01-11 14:05:00,75.92,76.002,75.891,75.967,93000000.0
2008-01-11 14:06:00,75.983,76.006,75.977,75.998,103970000.0
2008-01-11 14:07:00,75.961,75.981,75.952,75.968,94650000.0
2008-01-11 14:08:00,75.996,76.005,75.968,76.005,60080000.0
2008-01-11 14:09:00,75.997,76.004,75.971,75.993,89780000.0
2008-01-11 14:10:00,76.007,76.024,75.99,75.991,60910000.0
2008-01-11 14:11:00,75.996,76.01,75.981,75.992,58000000.0
2008-01-11 14:12:00,76.01,76.01,75.934,75.934,36300000.0
2008-01-11 14:13:00,75.95,75.95,75.917,75.936,35930000.0
2008-01-11 14:14:00,75.931,75.957,75.925,75.925,60280000.0
2008-01-11 14:15:00,75.943,75.943,75.913,75.917,96670000.0
2008-01-11 14:16:00,75.927,75.952,75.902,75.918,62300000.0
2008-01-11 14:17:00,75.929,75.954,75.908,75.954,116900000.0
2008-01-11 14:18:00,75.949,75.96,75.939,75.94,67830000.0
2008-01-11 14:19:00,75.932,75.962,75.924,75.962,116930000.0
2008-01-11 14:20:00,75.947,75.948,75.939,75.94,103830000.0
2008-01-11 14:21:00,75.97,75.97,75.936,75.957,90310000.0
2008-01-11 14:22:00,75.978,75.984,75.959,75.96,114890000.0
2008-01-11 14:23:00,75.99,76.008,75.978,75.979,116970000.0
2008-01-11 14:24:00,76.006,76.018,75.979,76.012,67750000.0
2008-01-11 14:25:00,75.992,76.033,75.992,76.003,135380000.0
2008-01-11 14:26:00,75.992,76.0,75.992,75.996,100050000.0
2008-01-11 14:27:00,76.023,76.048,76.012,76.013,62390000.0
2008-01-11 14:28:00,76.006,76.049,76.006,76.027,48060000.0
2008-01-11 14:29:00,75.99,76.022,75.99,76.022,150530000.0
2008-01-11 14:30:00,76.023,76.023,75.987,75.988,128690000.0
2008-01-11 14:31:00,75.979,76.0,75.969,75.969,102970000.0
2008-01-11 14:32:00,75.963,75.989,75.963,75.989,93460000.0
2008-01-11 14:33:00,75.994,76.024,75.974,76.018,105940000.0
2008-01-11 14:34:00,75.971,76.01,75.971,76.01,102720000.0
2008-01-11 14:35:00,75.998,76.017,75.994,76.013,78290000.0
2008-01-11 14:36:00,76.027,76.027,76.021,76.021,6210000.0
2008-01-11 14:37:00,75.992,76.019,75.992,76.016,10930000.0
2008-01-11 14:38:00,76.0,76.037,75.995,76.001,75340000.0
2008-01-11 14:39:00,76.033,76.036,76.027,76.027,54000000.0
2008-01-11 14:40:00,76.011,76.05,76.011,76.032,89270000.0
2008-01-11 14:41:00,76.043,76.09,76.043,76.054,61850000.0
2008-01-11 14:42:00,76.086,76.086,76.028,76.028,92230000.0
2008-01-11 14:43:00,76.054,76.073,76.037,76.051,96190000.0
2008-01-11 14:44:00,76.053,76.07,76.03,76.07,116910000.0
2008-01-11 14:45:00,76.077,76.08,76.04,76.051,53280000.0
2008-01-11 14:46:00,76.082,76.082,76.056,76.058,50400000.0
2008-01-11 14:47:00,76.07,76.09,76.066,76.071,107730000.0
2008-01-11 14:48:00,76.092,76.097,76.054,76.091,126560000.0
2008-01-11 14:49:00,76.111,76.136,76.08,76.123,97840000.0
2008-01-11 14:50:00,76.166,76.166,76.137,76.155,103360000.0
2008-01-11 14:51:00,76.146,76.16,76.103,76.103,85290000.0
2008-01-11 14:52:00,76.087,76.118,76.067,76.115,85580000.0
2008-01-11 14:53:00,76.107,76.125,76.093,76.098,105870000.0
2008-01-11 14:54:00,76.106,76.111,76.072,76.111,83770000.0
2008-01-11 14:55:00,76.074,76.101,76.059,76.087,57350000.0
2008-01-11 14:56:00,76.06,76.078,76.053,76.053,25970000.0
2008-01-11 14:57:00,76.037,76.059,75.997,75.997,60390000.0
2008-01-11 14:58:00,76.025,76.025,75.995,76.001,83800000.0
2008-01-11 14:59:00,76.016,76.039,75.999,76.019,61330000.0
2008-01-11 15:00:00,76.017,76.021,75.957,76.021,66400000.0
2008-01-11 15:01:00,75.988,75.991,75.967,75.971,87070000.0
2008-01-11 15:02:00,75.982,76.02,75.977,75.982,61650000.0
2008-01-11 15:03:00,76.004,76.025,75.984,76.025,74080000.0
2008-01-11 15:04:00,76.034,76.034,75.993,76.001,92500000.0
2008-01-11 15:05:00,76.011,76.029,75.95,76.008,65250000.0
2008-01-11 15:06:00,76.021,76.051,76.019,76.051,97360000.0
2008-01-11 15:07:00,76.005,76.023,76.004,76.007,62530000.0
2008-01-11 15:08:00,76.003,76.037,75.994,76.006,29540000.0
2008-01-11 15:09:00,75.98,76.019,75.966,76.005,73680000.0
2008-01-11 15:10:00,76.014,76.014,75.976,76.014,63940000.0
2008-01-11 15:11:00,76.005,76.005,75.964,75.964,76710000.0
2008-01-11 15:12:00,75.99,75.99,75.956,75.988,41570000.0
2008-01-11 15:13:00,75.969,76.038,75.969,76.015,85120000.0
2008-01-11 15:14:00,76.006,76.03,75.991,76.003,119490000.0
2008-01-11 15:15:00,76.033,76.033,75.981,75.998,111860000.0
2008-01-11 15:16:00,76.011,76.011,75.973,76.008,53040000.0
2008-01-11 15:17:00,75.977,75.995,75.965,75.965,109330000.0
2008-01-11 15:18:00,75.973,75.999,75.966,75.986,89410000.0
2008-01-11 15:19:00,75.974,76.024,75.974,76.024,87310000.0
2008-01-11 15:20:00,75.979,75.989,75.958,75.984,24830000.0
2008-01-11 15:21:00,75.975,75.98,75.948,75.963,45020000.0
2008-01-11 15:22:00,75.998,76.016,75.96,75.999,43350000.0
2008-01-11 15:23:00,75.991,76.023,75.991,76.023,99290000.0
2008-01-11 15:24:00,76.022,76.039,76.01,76.034,52580000.0
2008-01-11 15:25:00,76.004,76.065,76.004,76.038,41930000.0
2008-01-11 15:26:00,76.055,76.064,76.026,76.064,45230000.0
2008-01-11 15:27:00,76.041,76.068,76.028,76.045,115250000.0
2008-01-11 15:28:00,76.037,76.052,76.027,76.049,58830000.0
2008-01-11 15:29:00,76.011,76.041,76.011,76.041,44870000.0
2008-01-11 15:30:00,75.997,75.997,75.918,75.949,52990000.0
2008-01-11 15:31:00,76.045,76.045,75.961,75.997,42750000.0
2008-01-11 15:32:00,76.0,76.039,75.971,76.0,80830000.0
2008-01-11 15:33:00,76.007,76.023,75.979,76.001,96570000.0
2008-01-11 15:34:00,75.972,76.014,75.97,76.014,107980000.0
2008-01-11 15:35:00,76.011,76.038,76.004,76.008,140700000.0
2008-01-11 15:36:00,76.025,76.025,75.959,75.966,53120000.0
2008-01-11 15:37:00,75.963,76.0,75.951,75.993,64220000.0
2008-01-11 15:38:00,75.957,75.99,75.954,75.971,43090000.0
2008-01-11 15:39:00,75.992,76.001,75.95,75.981,42190000.0
2008-01-11 15:40:00,75.973,76.028,75.973,76.021,43270000.0
2008-01-11 15:41:00,76.037,76.048,76.026,76.045,24640000.0
2008-01-11 15:42:00,76.053,76.08,76.019,76.08,24640000.0
2008-01-11 15:43:00,76.04,76.069,76.029,76.057,69620000.0
2008-01-11 15:44:00,76.039,76.06,76.023,76.057,40130000.0
2008-01-11 15:45:00,76.062,76.062,75.995,75.995,63690000.0
2008-01-11 15:46:00,75.996,76.005,75.961,75.971,28970000.0
2008-01-11 15:47:00,75.98,75.992,75.967,75.971,65670000.0
2008-01-11 15:48:00,75.997,76.006,75.97,75.973,39570000.0
2008-01-11 15:49:00,75.98,76.022,75.98,75.989,79570000.0
2008-01-11 15:50:00,76.012,76.012,75.976,75.978,87040000.0
2008-01-11 15:51:00,76.023,76.023,75.982,76.004,49270000.0
2008-01-11 15:52:00,75.981,76.008,75.979,76.003,39250000.0
2008-01-11 15:53:00,75.998,76.0,75.961,75.967,17350000.0
2008-01-11 15:54:00,76.02,76.02,75.962,76.012,40680000.0
2008-01-11 15:55:00,75.98,76.01,75.975,75.981,82810000.0
2008-01-11 15:56:00,75.97,76.011,75.963,75.963,57900000.0
2008-01-11 15:57:00,76.001,76.024,75.965,76.007,37310000.0
2008-01-11 15:58:00,75.985,76.019,75.985,76.019,100460000.0
2008-01-11 15:59:00,76.016,76.016,75.985,76.002,86870000.0
2008-01-11 16:00:00,76.008,76.037,75.991,75.993,46450000.0
2008-01-11 16:01:00,76.018,76.04,75.989,76.04,40750000.0
2008-01-11 16:02:00,76.019,76.048,76.006,76.019,37050000.0
2008-01-11 16:03:00,76.016,76.087,76.016,76.087,94320000.0
2008-01-11 16:04:00,76.05,76.081,76.039,76.078,99660000.0
2008-01-11 16:05:00,76.102,76.102,76.06,76.063,60240000.0
2008-01-11 16:06:00,76.086,76.086,76.077,76.077,71460000.0
2008-01-11 16:07:00,76.049,76.074,76.049,76.06,56500000.0
2008-01-11 16:08:00,76.069,76.069,76.046,76.048,105780000.0
2008-01-11 16:09:00,76.062,76.062,76.024,76.036,66280000.0
2008-01-11 16:10:00,76.029,76.081,76.029,76.073,85620000.0
2008-01-11 16:11:00,76.084,76.084,76.05,76.05,69500000.0
2008-01-11 16:12:00,76.063,76.089,76.052,76.058,127930000.0
2008-01-11 16:13:00,76.064,76.074,76.054,76.065,108030000.0
2008-01-11 16:14:00,76.087,76.09,76.065,76.085,87960000.0
2008-01-11 16:15:00,76.092,76.092,76.071,76.071,109060000.0
2008-01-11 16:16:00,76.087,76.093,76.079,76.079,80170000.0
2008-01-11 16:17:00,76.07,76.093,76.07,76.093,80230000.0
2008-01-11 16:18:00,76.078,76.111,76.071,76.087,104240000.0
2008-01-11 16:19:00,76.103,76.108,76.067,76.096,60950000.0
2008-01-11 16:20:00,76.083,76.088,76.048,76.084,88760000.0
2008-01-11 16:21:00,76.089,76.111,76.075,76.084,65250000.0
2008-01-11 16:22:00,76.073,76.108,76.073,76.082,95090000.0
2008-01-11 16:23:00,76.073,76.091,76.066,76.072,66200000.0
2008-01-11 16:24:00,76.101,76.103,76.076,76.103,63940000.0
2008-01-11 16:25:00,76.113,76.113,76.077,76.097,92360000.0
2008-01-11 16:26:00,76.117,76.117,76.085,76.113,75060000.0
2008-01-11 16:27:00,76.113,76.116,76.087,76.116,100060000.0
2008-01-11 16:28:00,76.095,76.113,76.087,76.113,81110000.0
2008-01-11 16:29:00,76.104,76.139,76.104,76.135,117570000.0
2008-01-11 16:30:00,76.118,76.147,76.092,76.118,108290000.0
2008-01-11 16:31:00,76.103,76.108,76.067,76.087,70330000.0
2008-01-11 16:32:00,76.098,76.099,76.096,76.098,83870000.0
2008-01-11 16:33:00,76.104,76.121,76.081,76.097,100620000.0
2008-01-11 16:34:00,76.093,76.131,76.091,76.131,86060000.0
2008-01-11 16:35:00,76.102,76.106,76.066,76.078,27040000.0
2008-01-11 16:36:00,76.091,76.091,76.032,76.056,45920000.0
2008-01-11 16:37:00,76.068,76.074,76.044,76.074,68600000.0
2008-01-11 16:38:00,76.053,76.073,76.026,76.073,71230000.0
2008-01-11 16:39:00,76.05,76.081,76.049,76.053,104490000.0
2008-01-11 16:40:00,76.056,76.079,75.997,76.01,133170000.0
2008-01-11 16:41:00,76.024,76.056,76.018,76.029,43840000.0
2008-01-11 16:42:00,76.064,76.068,76.018,76.04,58650000.0
2008-01-11 16:43:00,76.06,76.077,76.041,76.073,73450000.0
2008-01-11 16:44:00,76.05,76.083,76.045,76.083,98730000.0
2008-01-11 16:45:00,76.08,76.08,76.044,76.073,41190000.0
2008-01-11 16:46:00,76.052,76.073,76.037,76.073,74430000.0
2008-01-11 16:47:00,76.066,76.066,76.039,76.064,39670000.0
2008-01-11 16:48:00,76.072,76.072,76.028,76.07,76670000.0
2008-01-11 16:49:00,76.035,76.111,76.035,76.111,87490000.0
2008-01-11 16:50:00,76.086,76.111,76.056,76.056,44210000.0
2008-01-11 16:51:00,76.074,76.074,76.04,76.043,50420000.0
2008-01-11 16:52:00,76.069,76.09,76.053,76.058,72480000.0
2008-01-11 16:53:00,76.049,76.074,76.045,76.07,51000000.0
2008-01-11 16:54:00,76.062,76.106,76.062,76.098,48730000.0
2008-01-11 16:55:00,76.074,76.074,76.003,76.003,82550000.0
2008-01-11 16:56:00,75.994,76.037,75.994,76.025,101280000.0
2008-01-11 16:57:00,76.026,76.048,76.007,76.035,152390000.0
2008-01-11 16:58:00,76.063,76.063,76.029,76.053,71070000.0
2008-01-11 16:59:00,76.041,76.073,76.036,76.073,86020000.0
2008-01-11 17:00:00,76.03,76.055,76.019,76.03,37050000.0
2008-01-11 17:01:00,76.019,76.049,76.014,76.045,38420000.0
2008-01-11 17:02:00,76.013,76.052,76.013,76.052,50960000.0
2008-01-11 17:03:00,76.022,76.049,76.022,76.031,111070000.0
2008-01-11 17:04:00,76.021,76.041,76.008,76.013,91930000.0
2008-01-11 17:05:00,76.031,76.031,75.985,75.989,46430000.0
2008-01-11 17:06:00,75.999,76.021,75.989,76.008,39020000.0
2008-01-11 17:07:00,75.995,76.004,75.977,75.977,9580000.0
2008-01-11 17:08:00,75.996,75.997,75.954,75.986,58110000.0
2008-01-11 17:09:00,75.981,75.988,75.946,75.967,51110000.0
2008-01-11 17:10:00,75.947,75.963,75.914,75.946,89500000.0
2008-01-11 17:11:00,75.973,75.977,75.939,75.969,150860000.0
2008-01-11 17:12:00,76.005,76.018,75.984,75.997,55050000.0
2008-01-11 17:13:00,76.001,76.037,75.999,76.01,121290000.0
2008-01-11 17:14:00,76.004,76.042,75.992,75.995,109320000.0
2008-01-11 17:15:00,75.987,76.037,75.987,76.008,84540000.0
2008-01-11 17:16:00,76.016,76.042,76.003,76.009,70680000.0
2008-01-11 17:17:00,75.994,76.018,75.967,75.971,41420000.0
2008-01-11 17:18:00,75.992,75.992,75.933,75.933,31310000.0
2008-01-11 17:19:00,75.939,75.95,75.92,75.928,54030000.0
2008-01-11 17:20:00,75.899,75.944,75.889,75.944,31440000.0
2008-01-11 17:21:00,75.948,75.983,75.92,75.983,27890000.0
2008-01-11 17:22:00,75.979,76.0,75.955,75.992,45520000.0
2008-01-11 17:23:00,75.958,75.98,75.948,75.949,69750000.0
2008-01-11 17:24:00,75.959,75.997,75.944,75.978,106690000.0
2008-01-11 17:25:00,75.992,76.016,75.966,75.995,82740000.0
2008-01-11 17:26:00,75.977,76.009,75.965,75.987,69570000.0
2008-01-11 17:27:00,76.002,76.034,75.991,76.034,79290000.0
2008-01-11 17:28:00,76.008,76.019,75.984,76.005,130890000.0
2008-01-11 17:29:00,75.973,75.996,75.958,75.967,149890000.0
2008-01-11 17:30:00,75.975,76.012,75.955,75.983,136210000.0
2008-01-11 17:31:00,75.955,75.987,75.929,75.951,124610000.0
2008-01-11 17:32:00,75.984,75.99,75.95,75.953,59570000.0
2008-01-11 17:33:00,75.985,75.99,75.943,75.943,99550000.0
2008-01-11 17:34:00,75.953,75.996,75.951,75.969,82610000.0
2008-01-11 17:35:00,75.984,75.984,75.936,75.952,66170000.0
2008-01-11 17:36:00,75.985,75.991,75.948,75.953,76720000.0
2008-01-11 17:37:00,75.963,76.006,75.963,75.986,64020000.0
2008-01-11 17:38:00,75.998,76.019,75.98,76.004,58430000.0
2008-01-11 17:39:00,76.015,76.015,75.977,75.982,52920000.0
2008-01-11 17:40:00,75.97,76.032,75.97,76.032,105410000.0
2008-01-11 17:41:00,76.007,76.046,76.007,76.037,96410000.0
2008-01-11 17:42:00,76.034,76.048,76.007,76.02,116600000.0
2008-01-11 17:43:00,76.028,76.058,76.018,76.045,78530000.0
2008-01-11 17:44:00,76.049,76.049,76.008,76.01,72050000.0
2008-01-11 17:45:00,76.019,76.048,76.018,76.043,71970000.0
2008-01-11 17:46:00,76.013,76.048,76.013,76.047,62860000.0
2008-01-11 17:47:00,76.011,76.042,75.996,76.016,52640000.0
2008-01-11 17:48:00,76.038,76.051,76.014,76.046,100070000.0
2008-01-11 17:49:00,76.073,76.079,76.046,76.05,69880000.0
2008-01-11 17:50:00,76.083,76.083,76.02,76.032,69850000.0
2008-01-11 17:51:00,76.056,76.087,76.047,76.068,67530000.0
2008-01-11 17:52:00,76.078,76.125,76.078,76.098,76960000.0
2008-01-11 17:53:00,76.111,76.159,76.106,76.119,76960000.0
2008-01-11 17:54:00,76.139,76.139,76.09,76.101,38230000.0
2008-01-11 17:55:00,76.111,76.124,76.087,76.124,82380000.0
2008-01-11 17:56:00,76.104,76.138,76.104,76.107,88120000.0
2008-01-11 17:57:00,76.132,76.132,76.078,76.078,95320000.0
2008-01-11 17:58:00,76.101,76.101,76.058,76.088,90200000.0
2008-01-11 17:59:00,76.072,76.109,76.068,76.08,53700000.0
2008-01-11 18:00:00,76.094,76.129,76.094,76.102,79930000.0
2008-01-11 18:01:00,76.11,76.114,76.098,76.11,62180000.0
2008-01-11 18:02:00,76.085,76.101,76.078,76.094,60460000.0
2008-01-11 18:03:00,76.119,76.119,76.077,76.086,37810000.0
2008-01-11 18:04:00,76.09,76.115,76.081,76.106,36590000.0
2008-01-11 18:05:00,76.136,76.138,76.098,76.127,58910000.0
2008-01-11 18:06:00,76.123,76.123,76.092,76.12,95760000.0
2008-01-11 18:07:00,76.089,76.108,76.068,76.087,68400000.0
2008-01-11 18:08:00,76.071,76.109,76.06,76.109,116830000.0
2008-01-11 18:09:00,76.125,76.188,76.112,76.157,67260000.0
2008-01-11 18:10:00,76.183,76.183,76.148,76.153,120960000.0
2008-01-11 18:11:00,76.16,76.197,76.146,76.169,94900000.0
2008-01-11 18:12:00,76.199,76.199,76.14,76.176,90870000.0
2008-01-11 18:13:00,76.153,76.169,76.146,76.166,122620000.0
2008-01-11 18:14:00,76.126,76.138,76.112,76.134,112240000.0
2008-01-11 18:15:00,76.16,76.163,76.125,76.163,68610000.0
2008-01-11 18:16:00,76.121,76.136,76.107,76.113,129380000.0
2008-01-11 18:17:00,76.145,76.164,76.108,76.138,100980000.0
2008-01-11 18:18:00,76.141,76.141,76.107,76.111,67770000.0
2008-01-11 18:19:00,76.119,76.144,76.107,76.114,46720000.0
2008-01-11 18:20:00,76.126,76.177,76.126,76.155,144250000.0
2008-01-11 18:21:00,76.185,76.198,76.151,76.198,134320000.0
2008-01-11 18:22:00,76.191,76.22,76.182,76.182,116390000.0
2008-01-11 18:23:00,76.173,76.211,76.173,76.192,92790000.0
2008-01-11 18:24:00,76.21,76.21,76.16,76.17,98580000.0
2008-01-11 18:25:00,76.153,76.157,76.128,76.135,104530000.0
2008-01-11 18:26:00,76.155,76.217,76.15,76.217,68540000.0
2008-01-11 18:27:00,76.206,76.206,76.152,76.152,11280000.0
2008-01-11 18:28:00,76.159,76.185,76.149,76.152,99260000.0
2008-01-11 18:29:00,76.158,76.168,76.134,76.165,72920000.0
2008-01-11 18:30:00,76.116,76.155,76.116,76.136,70040000.0
2008-01-11 18:31:00,76.131,76.165,76.131,76.143,70170000.0
2008-01-11 18:32:00,76.165,76.171,76.147,76.151,83960000.0
2008-01-11 18:33:00,76.15,76.179,76.146,76.162,83080000.0
2008-01-11 18:34:00,76.185,76.19,76.167,76.19,35990000.0
2008-01-11 18:35:00,76.169,76.234,76.169,76.234,81850000.0
2008-01-11 18:36:00,76.193,76.225,76.167,76.179,98590000.0
2008-01-11 18:37:00,76.17,76.182,76.164,76.176,96480000.0
2008-01-11 18:38:00,76.17,76.177,76.169,76.177,90330000.0
2008-01-11 18:39:00,76.214,76.214,76.162,76.166,58410000.0
2008-01-11 18:40:00,76.181,76.181,76.138,76.172,82610000.0
2008-01-11 18:41:00,76.163,76.201,76.16,76.201,66460000.0
2008-01-11 18:42:00,76.194,76.207,76.157,76.189,54710000.0
2008-01-11 18:43:00,76.18,76.198,76.174,76.174,36910000.0
2008-01-11 18:44:00,76.169,76.189,76.163,76.163,36400000.0
2008-01-11 18:45:00,76.194,76.198,76.165,76.185,55890000.0
2008-01-11 18:46:00,76.176,76.182,76.153,76.153,88540000.0
2008-01-11 18:47:00,76.172,76.172,76.149,76.153,61510000.0
2008-01-11 18:48:00,76.193,76.193,76.149,76.153,113440000.0
2008-01-11 18:49:00,76.164,76.183,76.159,76.159,70150000.0
2008-01-11 18:50:00,76.182,76.182,76.157,76.177,113220000.0
2008-01-11 18:51:00,76.188,76.198,76.162,76.181,101580000.0
2008-01-11 18:52:00,76.195,76.2,76.167,76.2,91280000.0
2008-01-11 18:53:00,76.168,76.202,76.167,76.202,129570000.0
2008-01-11 18:54:00,76.2,76.2,76.164,76.18,120120000.0
2008-01-11 18:55:00,76.167,76.182,76.162,76.168,71150000.0
2008-01-11 18:56:00,76.16,76.182,76.153,76.153,135800000.0
2008-01-11 18:57:00,76.184,76.184,76.153,76.182,99070000.0
2008-01-11 18:58:00,76.152,76.186,76.152,76.161,63570000.0
2008-01-11 18:59:00,76.163,76.19,76.159,76.183,48570000.0
2008-01-11 19:00:00,76.192,76.192,76.156,76.157,143830000.0
2008-01-11 19:01:00,76.15,76.164,76.123,76.128,139950000.0
2008-01-11 19:02:00,76.122,76.169,76.122,76.148,114130000.0
2008-01-11 19:03:00,76.183,76.183,76.16,76.16,91060000.0
2008-01-11 19:04:00,76.145,76.183,76.145,76.183,102070000.0
2008-01-11 19:05:00,76.174,76.175,76.137,76.156,112030000.0
2008-01-11 19:06:00,76.138,76.148,76.12,76.128,79290000.0
2008-01-11 19:07:00,76.123,76.163,76.123,76.145,16570000.0
2008-01-11 19:08:00,76.167,76.183,76.148,76.183,109640000.0
2008-01-11 19:09:00,76.18,76.18,76.146,76.159,67750000.0
2008-01-11 19:10:00,76.133,76.16,76.133,76.148,43140000.0
2008-01-11 19:11:00,76.117,76.124,76.111,76.117,144320000.0
2008-01-11 19:12:00,76.152,76.158,76.119,76.145,124680000.0
2008-01-11 19:13:00,76.139,76.163,76.139,76.163,112140000.0
2008-01-11 19:14:00,76.15,76.169,76.147,76.162,94710000.0
2008-01-11 19:15:00,76.15,76.15,76.121,76.147,106890000.0
2008-01-11 19:16:00,76.117,76.16,76.117,76.151,107520000.0
2008-01-11 19:17:00,76.12,76.156,76.12,76.144,74540000.0
2008-01-11 19:18:00,76.164,76.164,76.129,76.143,10200000.0
2008-01-11 19:19:00,76.117,76.148,76.117,76.125,14460000.0
2008-01-11 19:20:00,76.118,76.136,76.114,76.122,12030000.0
2008-01-11 19:21:00,76.136,76.136,76.105,76.106,8270000.0
2008-01-11 19:22:00,76.128,76.128,76.107,76.109,8460000.0
2008-01-11 19:23:00,76.098,76.123,76.098,76.123,11830000.0
2008-01-11 19:24:00,76.108,76.108,76.064,76.064,13610000.0
2008-01-11 19:25:00,76.083,76.103,76.075,76.103,16570000.0
2008-01-11 19:26:00,76.093,76.121,76.093,76.11,12980000.0
2008-01-11 19:27:00,76.092,76.123,76.09,76.113,13720000.0
2008-01-11 19:28:00,76.08,76.098,76.068,76.089,11080000.0
2008-01-11 19:29:00,76.081,76.109,76.074,76.087,18520000.0
2008-01-11 19:30:00,76.09,76.091,76.057,76.091,24780000.0
2008-01-11 19:31:00,76.083,76.122,76.083,76.122,15210000.0
2008-01-11 19:32:00,76.115,76.118,76.073,76.073,82880000.0
2008-01-11 19:33:00,76.109,76.11,76.075,76.088,17500000.0
2008-01-11 19:34:00,76.061,76.09,76.048,76.076,50410000.0
2008-01-11 19:35:00,76.027,76.071,76.021,76.071,19230000.0
2008-01-11 19:36:00,76.07,76.07,76.031,76.065,15130000.0
2008-01-11 19:37:00,76.052,76.103,76.052,76.067,16340000.0
2008-01-11 19:38:00,76.081,76.081,76.064,76.074,10890000.0
2008-01-11 19:39:00,76.085,76.085,76.057,76.075,15990000.0
2008-01-11 19:40:00,76.07,76.094,76.07,76.08,12850000.0
2008-01-11 19:41:00,76.106,76.106,76.07,76.086,17830000.0
2008-01-11 19:42:00,76.104,76.104,76.049,76.05,59580000.0
2008-01-11 19:43:00,76.062,76.083,76.058,76.083,31680000.0
2008-01-11 19:44:00,76.08,76.086,76.076,76.081,18260000.0
2008-01-11 19:45:00,76.09,76.09,76.058,76.077,18020000.0
2008-01-11 19:46:00,76.074,76.1,76.074,76.08,17920000.0
2008-01-11 19:47:00,76.08,76.09,76.057,76.09,13510000.0
2008-01-11 19:48:00,76.087,76.087,76.043,76.056,14840000.0
2008-01-11 19:49:00,76.082,76.1,76.082,76.086,9060000.0
2008-01-11 19:50:00,76.098,76.11,76.081,76.081,18710000.0
2008-01-11 19:51:00,76.11,76.113,76.083,76.1,14890000.0
2008-01-11 19:52:00,76.08,76.083,76.058,76.083,13160000.0
2008-01-11 19:53:00,76.063,76.092,76.063,76.092,14990000.0
2008-01-11 19:54:00,76.09,76.097,76.063,76.077,113790000.0
2008-01-11 19:55:00,76.054,76.077,76.051,76.051,26370000.0
2008-01-11 19:56:00,76.084,76.085,76.076,76.079,18440000.0
2008-01-11 19:57:00,76.081,76.081,76.046,76.06,111830000.0
2008-01-11 19:58:00,76.025,76.042,76.008,76.008,19380000.0
2008-01-11 19:59:00,75.983,75.992,75.974,75.992,11460000.0
2008-01-11 20:00:00,75.988,76.021,75.979,76.019,10890000.0
2008-01-11 20:01:00,76.024,76.058,76.024,76.035,9770000.0
2008-01-11 20:02:00,76.062,76.062,76.03,76.054,17320000.0
2008-01-11 20:03:00,76.048,76.065,76.034,76.047,13180000.0
2008-01-11 20:04:00,76.074,76.076,76.037,76.064,19920000.0
2008-01-11 20:05:00,76.073,76.073,76.035,76.035,9810000.0
2008-01-11 20:06:00,76.055,76.055,76.035,76.052,11550000.0
2008-01-11 20:07:00,76.024,76.054,76.011,76.054,101280000.0
2008-01-11 20:08:00,76.046,76.061,76.028,76.057,85180000.0
2008-01-11 20:09:00,76.061,76.084,76.055,76.084,9620000.0
2008-01-11 20:10:00,76.057,76.071,76.049,76.071,124930000.0
2008-01-11 20:11:00,76.035,76.063,76.035,76.063,100110000.0
2008-01-11 20:12:00,76.061,76.069,76.033,76.053,118170000.0
2008-01-11 20:13:00,76.037,76.07,76.035,76.07,83080000.0
2008-01-11 20:14:00,76.078,76.078,76.041,76.041,30590000.0
2008-01-11 20:15:00,76.07,76.074,76.037,76.064,27040000.0
2008-01-11 20:16:00,76.029,76.051,76.017,76.017,83540000.0
2008-01-11 20:17:00,76.035,76.059,76.024,76.024,112940000.0
2008-01-11 20:18:00,76.042,76.042,75.994,76.02,78720000.0
2008-01-11 20:19:00,75.992,76.03,75.992,76.03,101970000.0
2008-01-11 20:20:00,76.036,76.036,75.999,76.025,126770000.0
2008-01-11 20:21:00,76.015,76.015,75.96,75.976,95020000.0
2008-01-11 20:22:00,75.966,76.022,75.964,76.022,95390000.0
2008-01-11 20:23:00,76.0,76.022,75.981,76.018,89480000.0
2008-01-11 20:24:00,76.027,76.027,75.991,75.993,69250000.0
2008-01-11 20:25:00,76.017,76.021,75.99,76.021,91510000.0
2008-01-11 20:26:00,75.992,76.026,75.992,76.026,109390000.0
2008-01-11 20:27:00,76.026,76.031,75.985,76.01,52650000.0
2008-01-11 20:28:00,76.041,76.042,76.011,76.028,116800000.0
2008-01-11 20:29:00,76.018,76.036,76.012,76.028,83280000.0
2008-01-11 20:30:00,76.037,76.04,75.996,76.04,106350000.0
2008-01-11 20:31:00,76.019,76.046,76.003,76.017,115830000.0
2008-01-11 20:32:00,76.01,76.026,76.004,76.01,93980000.0
2008-01-11 20:33:00,76.039,76.053,76.026,76.045,57310000.0
2008-01-11 20:34:00,76.008,76.038,76.003,76.015,54440000.0
2008-01-11 20:35:00,76.03,76.056,76.024,76.043,82600000.0
2008-01-11 20:36:00,76.034,76.034,76.012,76.012,5300000.0
2008-01-11 20:37:00,76.027,76.038,75.994,76.016,93790000.0
2008-01-11 20:38:00,76.01,76.031,76.003,76.028,61080000.0
2008-01-11 20:39:00,76.043,76.043,76.004,76.012,16790000.0
2008-01-11 20:40:00,76.049,76.067,76.031,76.031,13900000.0
2008-01-11 20:41:00,76.052,76.055,76.022,76.053,89280000.0
2008-01-11 20:42:00,76.055,76.06,76.028,76.046,64570000.0
2008-01-11 20:43:00,76.014,76.033,76.014,76.017,63940000.0
2008-01-11 20:44:00,76.043,76.05,76.022,76.028,52270000.0
2008-01-11 20:45:00,76.062,76.062,76.027,76.046,65520000.0
2008-01-11 20:46:00,76.016,76.035,76.016,76.024,10940000.0
2008-01-11 20:47:00,76.009,76.032,76.005,76.026,109520000.0
2008-01-11 20:48:00,76.038,76.038,76.002,76.002,107060000.0
2008-01-11 20:49:00,76.011,76.032,75.996,76.001,86320000.0
2008-01-11 20:50:00,75.995,76.041,75.995,76.041,105370000.0
2008-01-11 20:51:00,76.031,76.037,76.007,76.019,55050000.0
2008-01-11 20:52:00,76.039,76.04,76.0,76.0,95810000.0
2008-01-11 20:53:00,76.011,76.053,76.011,76.053,66970000.0
2008-01-11 20:54:00,76.05,76.05,76.033,76.043,8690000.0
2008-01-11 20:55:00,76.015,76.041,76.007,76.041,12200000.0
2008-01-11 20:56:00,76.01,76.032,76.006,76.019,80260000.0
2008-01-11 20:57:00,76.012,76.025,76.005,76.025,13380000.0
2008-01-11 20:58:00,75.989,76.02,75.989,76.0,152160000.0
2008-01-11 20:59:00,75.987,76.001,75.972,75.993,80200000.0
2008-01-11 21:00:00,75.993,76.005,75.966,76.005,95540000.0
2008-01-11 21:01:00,75.973,76.002,75.973,75.978,100370000.0
2008-01-11 21:02:00,75.973,75.99,75.963,75.99,102870000.0
2008-01-11 21:03:00,75.989,76.008,75.977,76.004,127450000.0
2008-01-11 21:04:00,75.97,75.991,75.964,75.964,79170000.0
2008-01-11 21:05:00,75.986,75.991,75.972,75.972,70040000.0
2008-01-11 21:06:00,75.995,75.999,75.972,75.977,55120000.0
2008-01-11 21:07:00,76.004,76.019,76.001,76.01,17710000.0
2008-01-11 21:08:00,75.988,76.017,75.982,75.993,183890000.0
2008-01-11 21:09:00,76.018,76.018,75.974,76.007,128140000.0
2008-01-11 21:10:00,75.983,76.014,75.983,76.014,80760000.0
2008-01-11 21:11:00,75.975,76.02,75.975,75.989,80580000.0
2008-01-11 21:12:00,76.012,76.039,76.009,76.039,10790000.0
2008-01-11 21:14:00,75.993,76.033,75.993,76.033,136050000.0
2008-01-11 21:15:00,76.039,76.039,76.019,76.031,10000000.0
2008-01-11 21:16:00,76.028,76.049,76.028,76.048,6660000.0
2008-01-11 21:17:00,76.05,76.055,76.023,76.047,152550000.0
2008-01-11 21:18:00,76.049,76.055,76.032,76.055,118530000.0
2008-01-11 21:19:00,76.034,76.042,76.023,76.042,17090000.0
2008-01-11 21:20:00,76.047,76.047,76.024,76.024,58360000.0
2008-01-11 21:21:00,76.039,76.041,76.023,76.041,10700000.0
2008-01-11 21:22:00,76.012,76.017,76.005,76.007,15460000.0
2008-01-11 21:23:00,76.033,76.038,76.002,76.006,92200000.0
2008-01-11 21:24:00,76.034,76.034,76.006,76.006,94290000.0
2008-01-11 21:25:00,76.001,76.019,76.001,76.006,89740000.0
2008-01-11 21:26:00,76.028,76.028,75.989,75.992,79810000.0
2008-01-11 21:27:00,76.014,76.018,75.977,75.983,109970000.0
2008-01-11 21:28:00,75.962,76.003,75.962,76.003,107250000.0
2008-01-11 21:29:00,75.972,75.994,75.964,75.994,79610000.0
2008-01-11 21:30:00,75.981,75.984,75.946,75.953,100070000.0
2008-01-11 21:31:00,75.96,75.96,75.94,75.948,58360000.0
2008-01-11 21:32:00,75.952,75.974,75.91,75.938,124810000.0
2008-01-11 21:33:00,75.933,75.933,75.901,75.901,102880000.0
2008-01-11 21:34:00,75.89,75.918,75.887,75.89,112780000.0
2008-01-11 21:35:00,75.915,75.915,75.875,75.875,67070000.0
2008-01-11 21:36:00,75.906,75.911,75.876,75.911,30100000.0
2008-01-11 21:38:00,75.917,75.924,75.902,75.92,84390000.0
2008-01-11 21:39:00,75.935,75.946,75.903,75.946,67190000.0
2008-01-11 21:40:00,75.925,75.944,75.899,75.907,95510000.0
2008-01-11 21:41:00,75.895,75.919,75.895,75.919,112330000.0
2008-01-11 21:42:00,75.92,75.92,75.896,75.914,57040000.0
2008-01-11 21:43:00,75.884,75.907,75.877,75.89,98240000.0
2008-01-11 21:44:00,75.88,75.92,75.88,75.901,64730000.0
2008-01-11 21:45:00,75.93,75.954,75.915,75.938,101890000.0
2008-01-11 21:46:00,75.948,75.959,75.948,75.953,108370000.0
2008-01-11 21:47:00,75.944,75.947,75.937,75.946,92840000.0
2008-01-11 21:48:00,75.951,75.966,75.919,75.924,64700000.0
2008-01-11 21:49:00,75.912,75.943,75.905,75.943,41400000.0
2008-01-11 21:50:00,75.902,75.938,75.902,75.921,116600000.0
2008-01-11 21:51:00,75.952,75.955,75.925,75.955,108170000.0
2008-01-11 21:52:00,75.944,75.949,75.916,75.94,114490000.0
2008-01-11 21:53:00,75.909,75.917,75.908,75.917,123680000.0
2008-01-11 21:54:00,75.936,75.948,75.907,75.948,140630000.0
2008-01-11 21:55:00,75.95,75.953,75.912,75.912,7890000.0
2008-01-11 21:56:00,75.902,75.934,75.902,75.934,97420000.0
2008-01-11 21:57:00,75.94,75.942,75.903,75.926,19730000.0
2008-01-11 21:58:00,75.892,75.894,75.892,75.894,5260000.0
2008-01-11 21:59:00,75.912,75.94,75.904,75.919,74310000.0
2008-01-11 22:00:00,75.928,75.951,75.914,75.928,111670000.0
2008-01-11 22:01:00,75.918,75.933,75.918,75.931,67260000.0
2008-01-11 22:02:00,75.936,75.938,75.931,75.938,81990000.0
2008-01-11 22:03:00,75.953,75.954,75.941,75.941,90010000.0
2008-01-11 22:04:00,75.932,75.937,75.931,75.937,69550000.0
2008-01-11 22:05:00,75.93,75.945,75.93,75.936,122340000.0
2008-01-11 22:06:00,75.922,75.952,75.922,75.943,68250000.0
2008-01-11 22:07:00,75.937,75.944,75.93,75.936,62100000.0
2008-01-11 22:08:00,75.927,75.927,75.921,75.926,105330000.0
2008-01-11 22:09:00,75.947,75.947,75.926,75.926,11490000.0
2008-01-11 22:10:00,75.916,75.916,75.907,75.907,83660000.0
2008-01-11 22:11:00,75.914,75.918,75.908,75.914,75180000.0
2008-01-11 22:12:00,75.94,75.94,75.9,75.9,56760000.0
2008-01-11 22:13:00,75.911,75.923,75.911,75.92,12220000.0
2008-01-11 22:14:00,75.925,75.925,75.912,75.916,68070000.0
2008-01-11 22:15:00,75.912,75.928,75.885,75.894,98650000.0
2008-01-11 22:16:00,75.893,75.893,75.878,75.878,99800000.0
2008-01-11 22:17:00,75.868,75.875,75.864,75.868,121520000.0
2008-01-11 22:18:00,75.885,75.885,75.865,75.869,45970000.0
2008-01-11 22:19:00,75.873,75.873,75.854,75.858,55600000.0
2008-01-11 22:20:00,75.848,75.856,75.841,75.841,101780000.0
2008-01-11 22:21:00,75.864,75.864,75.825,75.836,129610000.0
2008-01-11 22:22:00,75.828,75.838,75.828,75.838,99420000.0
2008-01-11 22:23:00,75.845,75.845,75.834,75.835,101090000.0
2008-01-11 22:24:00,75.843,75.859,75.834,75.836,87840000.0
2008-01-11 22:25:00,75.826,75.841,75.826,75.841,88960000.0
2008-01-11 22:26:00,75.854,75.864,75.852,75.864,117240000.0
2008-01-11 22:27:00,75.896,75.896,75.868,75.868,9810000.0
2008-01-11 22:28:00,75.882,75.903,75.882,75.889,63050000.0
2008-01-11 22:29:00,75.878,75.88,75.877,75.88,24880000.0
2008-01-11 22:30:00,75.904,75.904,75.863,75.873,54960000.0
2008-01-11 22:31:00,75.877,75.886,75.874,75.879,89540000.0
2008-01-11 22:32:00,75.873,75.885,75.873,75.885,69430000.0
2008-01-11 22:33:00,75.924,75.924,75.898,75.898,64920000.0
2008-01-11 22:34:00,75.902,75.907,75.9,75.9,89620000.0
2008-01-11 22:35:00,75.906,75.906,75.899,75.899,64620000.0
2008-01-11 22:36:00,75.914,75.914,75.909,75.909,5630000.0
2008-01-11 22:37:00,75.909,75.918,75.909,75.918,83640000.0
2008-01-11 22:38:00,75.922,75.922,75.907,75.909,68400000.0
2008-01-11 22:39:00,75.933,75.933,75.913,75.916,89670000.0
2008-01-11 22:40:00,75.926,75.941,75.921,75.933,67950000.0
2008-01-11 22:41:00,75.927,75.935,75.92,75.935,37410000.0
2008-01-11 22:42:00,75.949,75.969,75.944,75.954,78120000.0
2008-01-11 22:43:00,75.949,75.958,75.949,75.95,60230000.0
2008-01-11 22:44:00,75.958,75.961,75.955,75.958,82160000.0
2008-01-11 22:45:00,75.979,75.979,75.946,75.958,43050000.0
2008-01-11 22:46:00,75.952,75.959,75.952,75.957,90570000.0
2008-01-11 22:47:00,75.95,75.959,75.95,75.955,119770000.0
2008-01-11 22:48:00,75.991,75.991,75.955,75.955,103320000.0
2008-01-11 22:49:00,75.957,75.964,75.943,75.964,12590000.0
2008-01-11 22:50:00,75.955,75.955,75.947,75.955,95930000.0
2008-01-11 22:51:00,75.972,75.972,75.951,75.958,87030000.0
2008-01-11 22:53:00,75.949,75.957,75.949,75.957,27640000.0
2008-01-11 22:54:00,75.988,75.988,75.981,75.982,42350000.0
2008-01-11 22:55:00,75.95,75.956,75.95,75.956,46730000.0
2008-01-11 22:57:00,75.99,75.992,75.99,75.992,2640000.0
2008-01-11 22:58:00,75.951,75.956,75.95,75.95,51360000.0
2008-01-11 22:59:00,75.957,75.957,75.951,75.955,45440000.0
2008-01-11 23:00:00,75.992,75.992,75.971,75.971,120220000.0
2008-01-11 23:01:00,75.955,75.959,75.95,75.959,60200000.0
2008-01-11 23:03:00,75.976,75.976,75.959,75.959,50810000.0
2008-01-11 23:04:00,75.966,75.969,75.966,75.967,38670000.0
2008-01-11 23:05:00,75.959,75.966,75.958,75.961,80950000.0
2008-01-11 23:06:00,75.994,75.994,75.953,75.953,89990000.0
2008-01-11 23:09:00,75.982,75.986,75.979,75.979,49530000.0
2008-01-11 23:11:00,75.958,75.967,75.958,75.967,41510000.0
2008-01-11 23:12:00,75.98,75.98,75.963,75.963,34310000.0
2008-01-11 23:15:00,75.982,75.982,75.957,75.962,20850000.0
2008-01-11 23:18:00,75.984,75.984,75.961,75.961,74710000.0
2008-01-11 23:21:00,75.955,75.955,75.941,75.941,44450000.0
2008-01-11 23:22:00,75.947,75.95,75.946,75.948,76180000.0
2008-01-11 23:23:00,75.937,75.94,75.935,75.936,77830000.0
2008-01-11 23:24:00,75.974,75.975,75.968,75.968,47530000.0
2008-01-11 23:25:00,75.946,75.947,75.945,75.946,38740000.0
2008-01-11 23:27:00,75.979,75.979,75.933,75.933,36620000.0
2008-01-11 23:28:00,75.936,75.937,75.93,75.935,83320000.0
2008-01-11 23:30:00,75.97,75.97,75.938,75.938,5830000.0
2008-01-11 23:31:00,75.937,75.937,75.932,75.935,121220000.0
2008-01-11 23:32:00,75.931,75.938,75.929,75.937,88170000.0
2008-01-11 23:33:00,75.966,75.966,75.937,75.939,46780000.0
2008-01-11 23:34:00,75.929,75.937,75.929,75.937,43980000.0
2008-01-11 23:36:00,75.963,75.963,75.93,75.93,84370000.0
2008-01-11 23:37:00,75.941,75.955,75.941,75.955,104670000.0
2008-01-11 23:38:00,75.95,75.956,75.95,75.951,65660000.0
2008-01-11 23:39:00,75.97,75.97,75.945,75.946,9950000.0
2008-01-11 23:40:00,75.938,75.946,75.938,75.944,60710000.0
2008-01-11 23:42:00,75.961,75.961,75.944,75.948,60250000.0
2008-01-11 23:44:00,75.941,75.946,75.939,75.946,72490000.0
2008-01-11 23:45:00,75.986,75.986,75.977,75.977,124240000.0
2008-01-11 23:46:00,75.938,75.94,75.936,75.936,106760000.0
2008-01-11 23:48:00,75.952,75.952,75.908,75.908,99360000.0
2008-01-11 23:49:00,75.895,75.895,75.888,75.893,76160000.0
2008-01-11 23:50:00,75.885,75.891,75.871,75.871,78490000.0
2008-01-11 23:51:00,75.886,75.889,75.879,75.881,90820000.0
2008-01-11 23:52:00,75.86,75.866,75.859,75.86,61360000.0
2008-01-11 23:53:00,75.848,75.848,75.84,75.841,87480000.0
2008-01-11 23:54:00,75.837,75.844,75.831,75.844,63640000.0
2008-01-11 23:55:00,75.84,75.853,75.84,75.85,94910000.0
2008-01-11 23:56:00,75.858,75.858,75.847,75.847,76250000.0
2008-01-11 23:57:00,75.884,75.884,75.863,75.863,56760000.0
2008-01-11 23:58:00,75.865,75.865,75.855,75.859,86180000.0
2008-01-11 23:59:00,75.871,75.877,75.871,75.871,80160000.0
2008-01-14 02:00:00,76.002,76.002,75.975,75.983,92400000.0
2008-01-14 02:01:00,75.977,75.979,75.959,75.963,126510000.0
2008-01-14 02:03:00,75.979,75.98,75.956,75.956,103370000.0
2008-01-14 02:04:00,75.954,75.955,75.947,75.947,117010000.0
2008-01-14 02:05:00,75.954,75.96,75.954,75.958,149270000.0
2008-01-14 02:06:00,75.986,75.986,75.978,75.978,166120000.0
2008-01-14 02:07:00,75.948,75.95,75.945,75.949,47780000.0
2008-01-14 02:09:00,75.971,75.971,75.938,75.939,103490000.0
2008-01-14 02:10:00,75.935,75.935,75.928,75.928,130900000.0
2008-01-14 02:11:00,75.919,75.926,75.919,75.923,68140000.0
2008-01-14 02:12:00,75.951,75.951,75.925,75.928,114070000.0
2008-01-14 02:13:00,75.938,75.939,75.934,75.938,121960000.0
2008-01-14 02:14:00,75.945,75.952,75.941,75.945,98990000.0
2008-01-14 02:15:00,75.986,75.986,75.98,75.98,105340000.0
2008-01-14 02:16:00,75.96,75.969,75.959,75.966,103740000.0
2008-01-14 02:17:00,75.957,75.968,75.957,75.968,71060000.0
2008-01-14 02:18:00,75.976,75.976,75.941,75.964,120670000.0
2008-01-14 02:19:00,75.933,75.961,75.929,75.96,66930000.0
2008-01-14 02:20:00,75.993,76.006,75.992,76.001,96440000.0
2008-01-14 02:21:00,76.038,76.038,76.009,76.025,57060000.0
2008-01-14 02:23:00,76.048,76.053,76.043,76.047,31870000.0
2008-01-14 02:24:00,76.077,76.077,76.049,76.051,49910000.0
2008-01-14 02:25:00,76.041,76.046,76.041,76.043,58350000.0
2008-01-14 02:26:00,76.033,76.043,76.03,76.042,82870000.0
2008-01-14 02:27:00,76.065,76.07,76.039,76.053,48520000.0
2008-01-14 02:28:00,76.03,76.035,76.022,76.022,81290000.0
2008-01-14 02:29:00,76.005,76.017,76.005,76.005,95240000.0
2008-01-14 02:30:00,76.027,76.027,76.005,76.007,78880000.0
2008-01-14 02:31:00,75.992,75.999,75.991,75.998,71760000.0
2008-01-14 02:32:00,75.99,75.996,75.99,75.991,39240000.0
2008-01-14 02:33:00,76.015,76.017,76.01,76.011,66660000.0
2008-01-14 02:34:00,75.998,75.998,75.977,75.982,77280000.0
2008-01-14 02:35:00,75.962,75.963,75.943,75.95,59940000.0
2008-01-14 02:36:00,75.984,75.984,75.955,75.977,66790000.0
2008-01-14 02:39:00,75.994,75.997,75.959,75.974,48620000.0
2008-01-14 02:40:00,75.957,75.96,75.957,75.957,52500000.0
2008-01-14 02:42:00,75.994,75.994,75.977,75.98,64860000.0
2008-01-14 02:43:00,75.972,75.982,75.972,75.976,67660000.0
2008-01-14 02:45:00,76.015,76.016,75.989,75.996,75260000.0
2008-01-14 02:48:00,76.037,76.037,76.03,76.031,43420000.0
2008-01-14 02:51:00,76.006,76.006,75.999,76.006,54330000.0
2008-01-14 02:52:00,76.002,76.007,76.001,76.006,65100000.0
2008-01-14 02:54:00,76.025,76.025,76.005,76.005,62170000.0
2008-01-14 02:55:00,76.008,76.014,76.004,76.008,124530000.0
2008-01-14 02:57:00,76.041,76.046,76.024,76.024,154860000.0
2008-01-14 02:58:00,76.01,76.01,76.004,76.008,155270000.0
2008-01-14 03:00:00,76.035,76.038,76.027,76.029,73710000.0
2008-01-14 03:03:00,76.027,76.027,76.006,76.006,80010000.0
2008-01-14 03:04:00,76.007,76.008,76.007,76.008,49640000.0
2008-01-14 03:05:00,76.003,76.017,76.003,76.01,36840000.0
2008-01-14 03:06:00,76.038,76.038,76.002,76.005,35620000.0
2008-01-14 03:07:00,76.006,76.007,76.001,76.006,66540000.0
2008-01-14 03:08:00,76.004,76.006,76.001,76.005,34190000.0
2008-01-14 03:09:00,76.03,76.031,76.01,76.01,45830000.0
2008-01-14 03:10:00,75.999,76.008,75.999,76.0,89100000.0
2008-01-14 03:11:00,76.009,76.01,76.007,76.009,93740000.0
2008-01-14 03:12:00,76.035,76.036,76.03,76.031,121570000.0
2008-01-14 03:15:00,76.048,76.048,76.039,76.04,176470000.0
2008-01-14 03:18:00,76.046,76.046,76.042,76.042,58000000.0
2008-01-14 03:21:00,76.034,76.037,76.03,76.03,38530000.0
2008-01-14 03:24:00,76.056,76.056,76.05,76.05,41750000.0
2008-01-14 03:26:00,75.998,75.999,75.998,75.999,34820000.0
2008-01-14 03:27:00,76.019,76.019,76.004,76.013,76860000.0
2008-01-14 03:30:00,76.027,76.028,76.021,76.022,76710000.0
2008-01-14 03:32:00,75.983,75.984,75.976,75.976,42680000.0
2008-01-14 03:33:00,76.023,76.025,76.019,76.021,44100000.0
2008-01-14 03:34:00,75.985,75.987,75.98,75.98,56360000.0
2008-01-14 03:35:00,75.968,75.97,75.966,75.967,46400000.0
2008-01-14 03:36:00,75.994,75.998,75.99,75.991,38750000.0
2008-01-14 03:38:00,75.976,75.98,75.976,75.978,62900000.0
2008-01-14 03:39:00,76.007,76.007,76.0,76.001,37010000.0
2008-01-14 03:42:00,76.016,76.016,76.008,76.008,115640000.0
2008-01-14 03:45:00,75.999,76.002,75.984,75.984,51230000.0
2008-01-14 03:48:00,75.993,75.993,75.974,75.979,60280000.0
2008-01-14 03:49:00,75.968,75.97,75.966,75.97,60840000.0
2008-01-14 03:50:00,75.977,75.977,75.968,75.969,44510000.0
2008-01-14 03:51:00,75.995,75.995,75.966,75.973,22910000.0
2008-01-14 03:52:00,75.944,75.952,75.931,75.931,80030000.0
2008-01-14 03:54:00,75.943,75.944,75.932,75.933,85670000.0
2008-01-14 03:55:00,75.95,75.95,75.925,75.938,68400000.0
2008-01-14 03:56:00,75.936,75.973,75.936,75.972,100260000.0
2008-01-14 03:57:00,76.011,76.011,75.992,75.992,112470000.0
2008-01-14 03:58:00,76.003,76.047,76.001,76.011,80580000.0
2008-01-14 03:59:00,75.998,75.998,75.99,75.99,97660000.0
2008-01-14 04:00:00,76.012,76.012,75.987,75.993,73500000.0
2008-01-14 04:01:00,75.996,75.996,75.98,75.98,86490000.0
2008-01-14 04:02:00,75.998,76.037,75.998,76.001,58650000.0
2008-01-14 04:03:00,76.03,76.03,75.994,76.025,64730000.0
2008-01-14 04:04:00,76.0,76.014,75.999,76.014,93610000.0
2008-01-14 04:05:00,75.998,75.998,75.991,75.992,67020000.0
2008-01-14 04:06:00,76.018,76.018,76.011,76.013,88500000.0
2008-01-14 04:07:00,75.989,76.017,75.989,76.001,58260000.0
2008-01-14 04:08:00,75.991,75.998,75.989,75.995,96500000.0
2008-01-14 04:09:00,76.041,76.041,76.003,76.004,78610000.0
2008-01-14 04:10:00,76.014,76.038,76.014,76.023,80690000.0
2008-01-14 04:11:00,76.012,76.039,76.008,76.008,95320000.0
2008-01-14 04:12:00,76.043,76.051,75.973,76.03,94840000.0
2008-01-14 04:13:00,76.023,76.023,76.014,76.023,99500000.0
2008-01-14 04:14:00,76.038,76.039,75.989,76.039,125730000.0
2008-01-14 04:15:00,76.036,76.037,76.009,76.009,70900000.0
2008-01-14 04:16:00,76.012,76.041,76.006,76.039,81050000.0
2008-01-14 04:17:00,76.001,76.02,76.001,76.019,65670000.0
2008-01-14 04:18:00,76.034,76.034,76.026,76.026,102260000.0
2008-01-14 04:19:00,76.004,76.007,75.998,75.999,53500000.0
2008-01-14 04:21:00,76.016,76.019,75.99,75.998,72990000.0
2008-01-14 04:22:00,75.999,75.999,75.974,75.974,99130000.0
2008-01-14 04:23:00,75.975,75.978,75.97,75.971,92130000.0
2008-01-14 04:24:00,75.998,76.004,75.962,75.976,42670000.0
2008-01-14 04:25:00,75.947,75.98,75.935,75.947,45490000.0
2008-01-14 04:26:00,75.954,75.959,75.932,75.959,44060000.0
2008-01-14 04:27:00,75.971,75.971,75.916,75.939,90490000.0
2008-01-14 04:28:00,75.948,75.95,75.908,75.949,106760000.0
2008-01-14 04:30:00,75.949,75.952,75.928,75.952,61250000.0
2008-01-14 04:31:00,75.946,75.982,75.946,75.962,79190000.0
2008-01-14 04:32:00,75.954,75.965,75.953,75.963,38460000.0
2008-01-14 04:33:00,75.985,75.985,75.977,75.98,17240000.0
2008-01-14 04:34:00,75.966,75.991,75.964,75.989,35920000.0
2008-01-14 04:35:00,75.968,76.005,75.968,75.972,44050000.0
2008-01-14 04:36:00,76.002,76.002,75.983,75.983,81880000.0
2008-01-14 04:37:00,75.977,75.993,75.952,75.969,78390000.0
2008-01-14 04:38:00,75.946,75.948,75.94,75.948,40950000.0
2008-01-14 04:39:00,75.979,75.982,75.952,75.952,61680000.0
2008-01-14 04:40:00,75.955,75.988,75.955,75.984,29250000.0
2008-01-14 04:41:00,75.952,75.965,75.952,75.965,72700000.0
2008-01-14 04:42:00,75.997,75.997,75.96,75.97,34840000.0
2008-01-14 04:43:00,75.973,75.982,75.951,75.968,75920000.0
2008-01-14 04:44:00,75.984,75.984,75.966,75.966,21290000.0
2008-01-14 04:45:00,75.957,75.985,75.933,75.966,22200000.0
2008-01-14 04:46:00,75.929,75.943,75.92,75.94,38400000.0
2008-01-14 04:47:00,75.911,75.934,75.911,75.927,36000000.0
2008-01-14 04:48:00,75.945,75.947,75.938,75.938,39930000.0
2008-01-14 04:49:00,75.901,75.907,75.9,75.903,54530000.0
2008-01-14 04:50:00,75.9,75.906,75.9,75.904,47150000.0
2008-01-14 04:51:00,75.937,75.938,75.91,75.91,148020000.0
2008-01-14 04:52:00,75.913,75.918,75.911,75.918,105530000.0
2008-01-14 04:53:00,75.939,75.958,75.925,75.958,93940000.0
2008-01-14 04:54:00,75.967,75.967,75.959,75.965,82560000.0
2008-01-14 04:55:00,75.95,75.951,75.928,75.946,41650000.0
2008-01-14 04:56:00,75.913,75.953,75.913,75.953,47630000.0
2008-01-14 04:57:00,75.948,75.948,75.922,75.922,45230000.0
2008-01-14 04:58:00,75.928,75.928,75.926,75.927,59650000.0
2008-01-14 04:59:00,75.944,75.964,75.944,75.963,118890000.0
2008-01-14 05:00:00,75.946,75.979,75.946,75.961,40510000.0
2008-01-14 05:01:00,75.938,75.962,75.935,75.947,48610000.0
2008-01-14 05:03:00,75.974,75.979,75.969,75.979,9400000.0
2008-01-14 05:04:00,75.984,75.984,75.954,75.954,42920000.0
2008-01-14 05:05:00,75.982,75.985,75.981,75.984,44850000.0
2008-01-14 05:06:00,75.99,75.99,75.963,75.963,29330000.0
2008-01-14 05:07:00,75.952,75.963,75.952,75.963,93910000.0
2008-01-14 05:08:00,75.964,75.982,75.964,75.977,89680000.0
2008-01-14 05:09:00,75.987,75.987,75.948,75.971,107340000.0
2008-01-14 05:11:00,75.972,76.004,75.972,75.979,105520000.0
2008-01-14 05:12:00,76.014,76.014,76.004,76.005,110730000.0
2008-01-14 05:13:00,75.968,75.97,75.968,75.97,77690000.0
2008-01-14 05:14:00,76.0,76.0,75.983,75.983,36070000.0
2008-01-14 05:15:00,76.023,76.026,75.984,75.985,78270000.0
2008-01-14 05:16:00,75.999,75.999,75.995,75.996,57750000.0
2008-01-14 05:17:00,76.005,76.008,76.005,76.007,72420000.0
2008-01-14 05:18:00,76.015,76.015,76.008,76.009,33890000.0
2008-01-14 05:19:00,75.972,75.99,75.972,75.974,64550000.0
2008-01-14 05:20:00,75.974,75.998,75.971,75.994,83220000.0
2008-01-14 05:21:00,75.986,75.986,75.964,75.973,63990000.0
2008-01-14 05:22:00,75.965,76.0,75.965,76.0,81420000.0
2008-01-14 05:24:00,76.006,76.008,75.99,75.993,60230000.0
2008-01-14 05:25:00,76.021,76.021,75.994,76.017,78320000.0
2008-01-14 05:26:00,75.987,75.998,75.975,75.993,63730000.0
2008-01-14 05:27:00,76.007,76.007,76.001,76.001,63350000.0
2008-01-14 05:28:00,75.978,75.98,75.977,75.978,83470000.0
2008-01-14 05:29:00,76.005,76.013,75.972,76.005,50580000.0
2008-01-14 05:30:00,76.027,76.027,75.988,75.988,23670000.0
2008-01-14 05:31:00,76.0,76.013,75.98,75.998,58340000.0
2008-01-14 05:33:00,76.007,76.008,75.981,75.981,114720000.0
2008-01-14 05:34:00,75.962,75.968,75.957,75.959,96540000.0
2008-01-14 05:35:00,75.961,75.969,75.959,75.961,88050000.0
2008-01-14 05:36:00,76.009,76.009,75.979,76.003,100230000.0
2008-01-14 05:37:00,75.998,76.007,75.985,75.996,109400000.0
2008-01-14 05:38:00,76.003,76.021,76.003,76.021,135930000.0
2008-01-14 05:39:00,76.036,76.039,76.029,76.031,102040000.0
2008-01-14 05:40:00,75.991,76.009,75.991,75.996,56060000.0
2008-01-14 05:41:00,75.985,76.01,75.981,75.982,48450000.0
2008-01-14 05:42:00,76.011,76.013,75.993,75.999,122420000.0
2008-01-14 05:43:00,76.002,76.005,75.996,75.997,97160000.0
2008-01-14 05:44:00,76.013,76.019,76.013,76.018,97930000.0
2008-01-14 05:45:00,76.025,76.028,76.02,76.021,64490000.0
2008-01-14 05:47:00,76.025,76.029,76.025,76.026,53900000.0
2008-01-14 05:48:00,76.023,76.026,76.019,76.02,79780000.0
2008-01-14 05:49:00,76.012,76.019,75.988,76.0,101600000.0
2008-01-14 05:51:00,76.031,76.04,76.01,76.027,119410000.0
2008-01-14 05:52:00,76.012,76.03,76.012,76.03,65040000.0
2008-01-14 05:53:00,76.021,76.021,76.005,76.005,64100000.0
2008-01-14 05:54:00,76.036,76.036,76.028,76.028,113360000.0
2008-01-14 05:55:00,76.02,76.028,76.02,76.027,65660000.0
2008-01-14 05:56:00,76.023,76.029,76.02,76.026,92470000.0
2008-01-14 05:57:00,76.029,76.03,75.997,75.999,86640000.0
2008-01-14 05:58:00,75.999,75.999,75.986,75.987,69140000.0
2008-01-14 05:59:00,75.998,76.002,75.982,76.0,105180000.0
2008-01-14 06:00:00,76.007,76.007,75.986,75.998,73620000.0
2008-01-14 06:03:00,76.006,76.008,75.961,75.964,101440000.0
2008-01-14 06:05:00,75.978,75.999,75.976,75.976,149890000.0
2008-01-14 06:06:00,76.01,76.011,75.969,75.988,134190000.0
2008-01-14 06:07:00,75.95,75.96,75.938,75.949,115000000.0
2008-01-14 06:08:00,75.963,75.967,75.935,75.936,109250000.0
2008-01-14 06:09:00,75.95,75.953,75.916,75.936,130360000.0
2008-01-14 06:10:00,75.921,75.931,75.908,75.925,44730000.0
2008-01-14 06:11:00,75.932,75.948,75.926,75.928,62040000.0
2008-01-14 06:12:00,75.96,75.96,75.937,75.94,92360000.0
2008-01-14 06:13:00,75.914,75.921,75.912,75.917,111000000.0
2008-01-14 06:14:00,75.939,75.979,75.938,75.979,105670000.0
2008-01-14 06:15:00,75.986,75.988,75.956,75.956,63940000.0
2008-01-14 06:16:00,75.957,75.96,75.936,75.955,98830000.0
2008-01-14 06:17:00,75.953,75.963,75.951,75.962,61220000.0
2008-01-14 06:18:00,75.967,75.967,75.945,75.949,118790000.0
2008-01-14 06:19:00,75.988,75.989,75.985,75.987,95860000.0
2008-01-14 06:20:00,75.943,75.949,75.939,75.947,74600000.0
2008-01-14 06:21:00,75.949,75.955,75.919,75.929,73550000.0
2008-01-14 06:22:00,75.928,75.944,75.925,75.925,98200000.0
2008-01-14 06:23:00,75.925,75.927,75.922,75.927,30500000.0
2008-01-14 06:24:00,75.946,75.946,75.884,75.921,59200000.0
2008-01-14 06:25:00,75.858,75.86,75.856,75.856,106570000.0
2008-01-14 06:26:00,75.85,75.863,75.85,75.862,95020000.0
2008-01-14 06:27:00,75.897,75.897,75.854,75.854,117410000.0
2008-01-14 06:28:00,75.854,75.854,75.848,75.854,69320000.0
2008-01-14 06:29:00,75.872,75.884,75.868,75.869,93470000.0
2008-01-14 06:30:00,75.926,75.926,75.874,75.874,74850000.0
2008-01-14 06:31:00,75.877,75.878,75.863,75.872,109540000.0
2008-01-14 06:32:00,75.871,75.877,75.87,75.874,98940000.0
2008-01-14 06:33:00,75.895,75.895,75.859,75.859,80140000.0
2008-01-14 06:34:00,75.934,75.939,75.934,75.936,89090000.0
2008-01-14 06:35:00,75.964,75.974,75.964,75.974,95780000.0
2008-01-14 06:36:00,75.972,75.976,75.968,75.968,88480000.0
2008-01-14 06:39:00,75.992,75.997,75.98,75.98,63310000.0
2008-01-14 06:41:00,75.97,75.978,75.969,75.97,124800000.0
2008-01-14 06:42:00,75.98,75.987,75.973,75.975,164420000.0
2008-01-14 06:45:00,75.988,75.988,75.977,75.978,154870000.0
2008-01-14 06:48:00,75.91,75.931,75.902,75.922,93020000.0
2008-01-14 06:49:00,75.939,75.944,75.936,75.944,80270000.0
2008-01-14 06:50:00,75.95,75.957,75.937,75.954,137200000.0
2008-01-14 06:51:00,75.975,75.985,75.937,75.962,199880000.0
2008-01-14 06:53:00,75.954,75.957,75.954,75.957,56150000.0
2008-01-14 06:54:00,75.965,75.969,75.959,75.962,68410000.0
2008-01-14 06:55:00,75.952,75.963,75.952,75.963,78590000.0
2008-01-14 06:56:00,75.939,75.951,75.939,75.944,119370000.0
2008-01-14 06:57:00,75.984,75.994,75.978,75.98,101720000.0
2008-01-14 06:58:00,75.959,75.968,75.959,75.963,97350000.0
2008-01-14 06:59:00,75.954,75.958,75.943,75.958,99970000.0
2008-01-14 07:00:00,75.978,75.978,75.939,75.939,82240000.0
2008-01-14 07:01:00,75.925,75.948,75.922,75.927,137780000.0
2008-01-14 07:03:00,75.961,75.97,75.959,75.96,100550000.0
2008-01-14 07:06:00,75.97,75.97,75.942,75.942,66550000.0
2008-01-14 07:07:00,75.947,75.967,75.945,75.964,93180000.0
2008-01-14 07:08:00,75.949,75.959,75.948,75.959,57050000.0
2008-01-14 07:09:00,75.969,75.969,75.929,75.95,101470000.0
2008-01-14 07:10:00,75.938,75.961,75.932,75.959,94260000.0
2008-01-14 07:11:00,75.952,75.963,75.935,75.963,105460000.0
2008-01-14 07:12:00,75.972,75.972,75.944,75.957,120650000.0
2008-01-14 07:14:00,75.949,75.963,75.94,75.952,59650000.0
2008-01-14 07:15:00,75.95,75.957,75.935,75.942,57550000.0
2008-01-14 07:16:00,75.938,75.961,75.938,75.95,54960000.0
2008-01-14 07:17:00,75.939,75.963,75.939,75.963,70860000.0
2008-01-14 07:18:00,75.97,75.97,75.938,75.958,92380000.0
2008-01-14 07:21:00,75.984,75.986,75.979,75.982,49450000.0
2008-01-14 07:22:00,75.936,75.938,75.93,75.931,96000000.0
2008-01-14 07:24:00,75.958,75.961,75.935,75.939,83350000.0
2008-01-14 07:25:00,75.965,75.967,75.965,75.967,60270000.0
2008-01-14 07:26:00,75.956,75.959,75.956,75.957,57230000.0
2008-01-14 07:27:00,75.963,75.968,75.954,75.963,100530000.0
2008-01-14 07:28:00,75.959,75.959,75.954,75.957,117610000.0
2008-01-14 07:29:00,75.966,75.969,75.965,75.966,102410000.0
2008-01-14 07:30:00,75.982,75.982,75.968,75.969,84550000.0
2008-01-14 07:31:00,75.927,75.949,75.927,75.936,100040000.0
2008-01-14 07:32:00,75.935,75.936,75.928,75.93,46510000.0
2008-01-14 07:33:00,75.958,75.962,75.926,75.936,108620000.0
2008-01-14 07:34:00,75.959,75.961,75.957,75.959,92650000.0
2008-01-14 07:35:00,75.94,75.942,75.938,75.941,68070000.0
2008-01-14 07:36:00,75.97,75.971,75.932,75.932,84770000.0
2008-01-14 07:37:00,75.94,75.942,75.922,75.925,97960000.0
2008-01-14 07:38:00,75.909,75.925,75.907,75.915,93700000.0
2008-01-14 07:39:00,75.935,75.943,75.916,75.926,117200000.0
2008-01-14 07:40:00,75.934,75.935,75.926,75.935,108060000.0
2008-01-14 07:41:00,75.927,75.928,75.924,75.926,83920000.0
2008-01-14 07:42:00,75.954,75.954,75.939,75.94,113010000.0
2008-01-14 07:43:00,75.924,75.929,75.922,75.925,84510000.0
2008-01-14 07:44:00,75.901,75.903,75.895,75.895,30130000.0
2008-01-14 07:45:00,75.934,75.935,75.878,75.891,33580000.0
2008-01-14 07:46:00,75.869,75.881,75.869,75.87,82230000.0
2008-01-14 07:47:00,75.865,75.877,75.865,75.868,122470000.0
2008-01-14 07:48:00,75.904,75.909,75.888,75.905,104880000.0
2008-01-14 07:49:00,75.882,75.9,75.881,75.891,130690000.0
2008-01-14 07:51:00,75.901,75.903,75.878,75.899,77180000.0
2008-01-14 07:52:00,75.894,75.917,75.894,75.911,99570000.0
2008-01-14 07:53:00,75.926,75.931,75.926,75.931,3380000.0
2008-01-14 07:54:00,75.959,75.962,75.935,75.935,9590000.0
2008-01-14 07:55:00,75.93,75.93,75.913,75.923,18630000.0
2008-01-14 07:56:00,75.915,75.923,75.902,75.905,13570000.0
2008-01-14 07:57:00,75.925,75.935,75.918,75.918,14660000.0
2008-01-14 07:58:00,75.888,75.91,75.888,75.909,10710000.0
2008-01-14 07:59:00,75.886,75.908,75.886,75.906,12220000.0
2008-01-14 08:00:00,75.925,75.928,75.916,75.925,10190000.0
2008-01-14 08:01:00,75.9,75.924,75.893,75.91,15210000.0
2008-01-14 08:02:00,75.909,75.926,75.902,75.902,109490000.0
2008-01-14 08:03:00,75.926,75.927,75.913,75.918,16340000.0
2008-01-14 08:04:00,75.895,75.919,75.895,75.914,22020000.0
2008-01-14 08:05:00,75.889,75.901,75.871,75.896,112590000.0
2008-01-14 08:06:00,75.924,75.924,75.87,75.87,15580000.0
2008-01-14 08:07:00,75.891,75.892,75.873,75.874,16560000.0
2008-01-14 08:08:00,75.876,75.877,75.865,75.868,13340000.0
2008-01-14 08:09:00,75.867,75.892,75.842,75.868,16920000.0
2008-01-14 08:10:00,75.877,75.884,75.871,75.873,12210000.0
2008-01-14 08:11:00,75.876,75.881,75.87,75.881,14880000.0
2008-01-14 08:12:00,75.896,75.904,75.88,75.885,14840000.0
2008-01-14 08:13:00,75.861,75.881,75.853,75.87,13340000.0
2008-01-14 08:14:00,75.86,75.89,75.857,75.885,13230000.0
2008-01-14 08:15:00,75.881,75.881,75.834,75.87,12620000.0
2008-01-14 08:16:00,75.821,75.829,75.794,75.815,32130000.0
2008-01-14 08:17:00,75.813,75.831,75.808,75.831,60930000.0
2008-01-14 08:18:00,75.851,75.88,75.84,75.85,14310000.0
2008-01-14 08:19:00,75.834,75.854,75.769,75.795,10700000.0
2008-01-14 08:20:00,75.77,75.788,75.705,75.767,19960000.0
2008-01-14 08:21:00,75.792,75.792,75.776,75.782,9770000.0
2008-01-14 08:22:00,75.772,75.783,75.768,75.783,6200000.0
2008-01-14 08:23:00,75.777,75.788,75.767,75.78,16530000.0
2008-01-14 08:24:00,75.774,75.8,75.765,75.773,14880000.0
2008-01-14 08:25:00,75.801,75.828,75.793,75.793,50770000.0
2008-01-14 08:26:00,75.796,75.81,75.791,75.81,10700000.0
2008-01-14 08:27:00,75.839,75.858,75.821,75.838,78190000.0
2008-01-14 08:28:00,75.88,75.887,75.832,75.839,12780000.0
2008-01-14 08:29:00,75.825,75.825,75.791,75.82,23640000.0
2008-01-14 08:30:00,75.814,75.814,75.787,75.79,10140000.0
2008-01-14 08:31:00,75.764,75.781,75.764,75.772,9960000.0
2008-01-14 08:32:00,75.79,75.808,75.785,75.792,13160000.0
2008-01-14 08:33:00,75.816,75.827,75.786,75.788,16390000.0
2008-01-14 08:34:00,75.781,75.785,75.778,75.785,13380000.0
2008-01-14 08:35:00,75.773,75.797,75.761,75.786,13530000.0
2008-01-14 08:36:00,75.798,75.807,75.747,75.756,9810000.0
2008-01-14 08:37:00,75.762,75.762,75.742,75.745,9770000.0
2008-01-14 08:38:00,75.746,75.746,75.736,75.741,12580000.0
2008-01-14 08:39:00,75.764,75.764,75.729,75.744,14700000.0
2008-01-14 08:40:00,75.76,75.76,75.727,75.733,15600000.0
2008-01-14 08:42:00,75.75,75.76,75.734,75.76,85360000.0
2008-01-14 08:43:00,75.744,75.773,75.744,75.756,125690000.0
2008-01-14 08:44:00,75.779,75.798,75.776,75.797,123920000.0
2008-01-14 08:45:00,75.799,75.803,75.776,75.802,111770000.0
2008-01-14 08:46:00,75.791,75.799,75.791,75.796,141140000.0
2008-01-14 08:47:00,75.759,75.773,75.759,75.761,143010000.0
2008-01-14 08:48:00,75.79,75.79,75.739,75.775,165240000.0
2008-01-14 08:49:00,75.753,75.753,75.693,75.701,49890000.0
2008-01-14 08:50:00,75.71,75.71,75.67,75.678,77090000.0
2008-01-14 08:51:00,75.704,75.711,75.685,75.711,125360000.0
2008-01-14 08:53:00,75.71,75.71,75.692,75.695,70870000.0
2008-01-14 08:54:00,75.719,75.736,75.694,75.724,107750000.0
2008-01-14 08:55:00,75.745,75.768,75.745,75.762,106240000.0
2008-01-14 08:56:00,75.734,75.767,75.708,75.708,88750000.0
2008-01-14 08:57:00,75.727,75.741,75.715,75.725,113660000.0
2008-01-14 08:58:00,75.735,75.759,75.733,75.748,137360000.0
2008-01-14 08:59:00,75.715,75.729,75.706,75.706,149640000.0
2008-01-14 09:00:00,75.721,75.731,75.665,75.677,52880000.0
2008-01-14 09:01:00,75.665,75.699,75.665,75.685,70260000.0
2008-01-14 09:02:00,75.687,75.734,75.687,75.711,108880000.0
2008-01-14 09:03:00,75.704,75.731,75.694,75.731,132460000.0
2008-01-14 09:04:00,75.719,75.742,75.714,75.733,64040000.0
2008-01-14 09:05:00,75.698,75.71,75.686,75.71,120130000.0
2008-01-14 09:06:00,75.704,75.713,75.694,75.704,121700000.0
2008-01-14 09:07:00,75.693,75.712,75.693,75.697,95520000.0
2008-01-14 09:08:00,75.707,75.718,75.694,75.711,105920000.0
2008-01-14 09:09:00,75.693,75.694,75.662,75.67,115600000.0
2008-01-14 09:10:00,75.67,75.68,75.655,75.675,74820000.0
2008-01-14 09:11:00,75.662,75.686,75.658,75.686,118330000.0
2008-01-14 09:12:00,75.686,75.698,75.662,75.683,66620000.0
2008-01-14 09:13:00,75.666,75.666,75.618,75.646,88940000.0
2008-01-14 09:14:00,75.616,75.631,75.596,75.596,56180000.0
2008-01-14 09:15:00,75.627,75.636,75.61,75.635,31810000.0
2008-01-14 09:16:00,75.652,75.674,75.631,75.639,35260000.0
2008-01-14 09:17:00,75.646,75.666,75.634,75.636,53850000.0
2008-01-14 09:18:00,75.659,75.697,75.642,75.695,63600000.0
2008-01-14 09:19:00,75.675,75.698,75.63,75.665,87310000.0
2008-01-14 09:20:00,75.661,75.669,75.64,75.669,56360000.0
2008-01-14 09:21:00,75.694,75.708,75.671,75.689,89690000.0
2008-01-14 09:22:00,75.692,75.704,75.681,75.684,96320000.0
2008-01-14 09:23:00,75.662,75.668,75.647,75.653,89180000.0
2008-01-14 09:24:00,75.663,75.67,75.628,75.628,77680000.0
2008-01-14 09:25:00,75.625,75.629,75.621,75.621,38700000.0
2008-01-14 09:26:00,75.627,75.635,75.622,75.627,75300000.0
2008-01-14 09:27:00,75.668,75.67,75.632,75.658,88590000.0
2008-01-14 09:28:00,75.622,75.627,75.621,75.626,70990000.0
2008-01-14 09:29:00,75.628,75.659,75.607,75.621,71330000.0
2008-01-14 09:30:00,75.623,75.642,75.618,75.618,77400000.0
2008-01-14 09:31:00,75.599,75.61,75.594,75.599,98550000.0
2008-01-14 09:33:00,75.625,75.625,75.567,75.573,73620000.0
2008-01-14 09:34:00,75.586,75.586,75.54,75.546,104180000.0
2008-01-14 09:35:00,75.556,75.572,75.542,75.567,96790000.0
2008-01-14 09:36:00,75.582,75.584,75.564,75.564,96180000.0
2008-01-14 09:37:00,75.559,75.559,75.536,75.539,113570000.0
2008-01-14 09:38:00,75.53,75.55,75.526,75.526,121180000.0
2008-01-14 09:39:00,75.526,75.542,75.515,75.52,148110000.0
2008-01-14 09:40:00,75.522,75.569,75.522,75.562,49510000.0
2008-01-14 09:41:00,75.583,75.586,75.557,75.583,72100000.0
2008-01-14 09:42:00,75.585,75.591,75.572,75.579,97690000.0
2008-01-14 09:43:00,75.574,75.58,75.563,75.563,125600000.0
2008-01-14 09:44:00,75.571,75.59,75.568,75.568,67170000.0
2008-01-14 09:45:00,75.592,75.607,75.567,75.592,126200000.0
2008-01-14 09:46:00,75.566,75.578,75.55,75.567,117490000.0
2008-01-14 09:47:00,75.579,75.592,75.573,75.588,96910000.0
2008-01-14 09:48:00,75.611,75.612,75.596,75.596,112790000.0
2008-01-14 09:49:00,75.595,75.596,75.59,75.59,108990000.0
2008-01-14 09:50:00,75.594,75.597,75.59,75.597,74200000.0
2008-01-14 09:51:00,75.615,75.615,75.589,75.597,116680000.0
2008-01-14 09:52:00,75.591,75.609,75.587,75.609,63800000.0
2008-01-14 09:53:00,75.595,75.604,75.586,75.601,90010000.0
2008-01-14 09:54:00,75.619,75.63,75.602,75.605,57670000.0
2008-01-14 09:55:00,75.591,75.612,75.575,75.575,32960000.0
2008-01-14 09:56:00,75.596,75.624,75.575,75.613,43950000.0
2008-01-14 09:57:00,75.579,75.588,75.567,75.577,58990000.0
2008-01-14 09:58:00,75.574,75.592,75.533,75.556,57560000.0
2008-01-14 09:59:00,75.529,75.568,75.527,75.531,94840000.0
2008-01-14 10:00:00,75.531,75.563,75.526,75.529,56390000.0
2008-01-14 10:01:00,75.556,75.591,75.544,75.564,89200000.0
2008-01-14 10:02:00,75.566,75.588,75.54,75.55,90420000.0
2008-01-14 10:03:00,75.531,75.549,75.518,75.528,85140000.0
2008-01-14 10:04:00,75.549,75.549,75.511,75.53,78460000.0
2008-01-14 10:05:00,75.546,75.55,75.527,75.547,40110000.0
2008-01-14 10:06:00,75.548,75.549,75.508,75.513,77250000.0
2008-01-14 10:07:00,75.517,75.539,75.51,75.514,80110000.0
2008-01-14 10:08:00,75.527,75.532,75.506,75.532,69540000.0
2008-01-14 10:09:00,75.541,75.541,75.516,75.52,68720000.0
2008-01-14 10:10:00,75.531,75.55,75.522,75.528,70210000.0
2008-01-14 10:11:00,75.528,75.568,75.528,75.545,94790000.0
2008-01-14 10:12:00,75.562,75.562,75.536,75.539,48550000.0
2008-01-14 10:13:00,75.529,75.54,75.508,75.508,65570000.0
2008-01-14 10:14:00,75.49,75.517,75.488,75.488,69430000.0
2008-01-14 10:15:00,75.492,75.538,75.483,75.538,70500000.0
2008-01-14 10:16:00,75.529,75.542,75.508,75.532,78750000.0
2008-01-14 10:17:00,75.501,75.515,75.5,75.513,110570000.0
2008-01-14 10:18:00,75.519,75.519,75.496,75.496,98960000.0
2008-01-14 10:19:00,75.505,75.543,75.505,75.541,118690000.0
2008-01-14 10:20:00,75.551,75.552,75.525,75.525,53940000.0
2008-01-14 10:21:00,75.552,75.557,75.518,75.53,52230000.0
2008-01-14 10:22:00,75.537,75.554,75.525,75.531,59230000.0
2008-01-14 10:23:00,75.512,75.539,75.481,75.498,80370000.0
2008-01-14 10:24:00,75.486,75.501,75.455,75.475,72840000.0
2008-01-14 10:25:00,75.478,75.481,75.477,75.478,82980000.0
2008-01-14 10:26:00,75.502,75.513,75.483,75.499,97590000.0
2008-01-14 10:27:00,75.531,75.531,75.506,75.524,61150000.0
2008-01-14 10:28:00,75.508,75.519,75.488,75.503,115040000.0
2008-01-14 10:29:00,75.473,75.495,75.465,75.475,134090000.0
2008-01-14 10:30:00,75.491,75.495,75.468,75.492,142360000.0
2008-01-14 10:31:00,75.48,75.494,75.476,75.494,142710000.0
2008-01-14 10:32:00,75.485,75.524,75.484,75.489,77770000.0
2008-01-14 10:33:00,75.503,75.503,75.414,75.438,68500000.0
2008-01-14 10:34:00,75.425,75.462,75.417,75.457,67560000.0
2008-01-14 10:35:00,75.455,75.455,75.423,75.447,104540000.0
2008-01-14 10:36:00,75.447,75.447,75.408,75.408,67880000.0
2008-01-14 10:37:00,75.427,75.451,75.399,75.451,39210000.0
2008-01-14 10:38:00,75.463,75.479,75.437,75.459,29350000.0
2008-01-14 10:39:00,75.485,75.485,75.455,75.47,28450000.0
2008-01-14 10:40:00,75.48,75.491,75.461,75.468,53180000.0
2008-01-14 10:41:00,75.475,75.48,75.457,75.48,30860000.0
2008-01-14 10:42:00,75.495,75.513,75.484,75.513,39330000.0
2008-01-14 10:43:00,75.513,75.52,75.493,75.493,77900000.0
2008-01-14 10:44:00,75.518,75.534,75.503,75.534,85610000.0
2008-01-14 10:45:00,75.536,75.552,75.519,75.542,105480000.0
2008-01-14 10:46:00,75.501,75.517,75.454,75.459,117510000.0
2008-01-14 10:47:00,75.465,75.486,75.441,75.446,57540000.0
2008-01-14 10:48:00,75.459,75.463,75.442,75.442,155570000.0
2008-01-14 10:49:00,75.449,75.482,75.447,75.447,91240000.0
2008-01-14 10:50:00,75.447,75.464,75.444,75.458,51500000.0
2008-01-14 10:51:00,75.477,75.477,75.437,75.444,63900000.0
2008-01-14 10:52:00,75.444,75.461,75.443,75.443,12580000.0
2008-01-14 10:53:00,75.453,75.454,75.434,75.452,39900000.0
2008-01-14 10:54:00,75.459,75.462,75.444,75.457,42720000.0
2008-01-14 10:55:00,75.438,75.483,75.434,75.442,90290000.0
2008-01-14 10:56:00,75.471,75.516,75.471,75.472,118170000.0
2008-01-14 10:57:00,75.513,75.513,75.475,75.491,48690000.0
2008-01-14 10:58:00,75.506,75.524,75.498,75.512,40660000.0
2008-01-14 10:59:00,75.497,75.51,75.487,75.499,33780000.0
2008-01-14 11:00:00,75.481,75.499,75.47,75.492,86860000.0
2008-01-14 11:01:00,75.495,75.502,75.477,75.484,71940000.0
2008-01-14 11:02:00,75.473,75.491,75.456,75.483,152830000.0
2008-01-14 11:03:00,75.488,75.497,75.446,75.453,95530000.0
2008-01-14 11:04:00,75.457,75.477,75.422,75.438,78950000.0
2008-01-14 11:05:00,75.399,75.415,75.362,75.37,47790000.0
2008-01-14 11:06:00,75.383,75.386,75.366,75.386,43190000.0
2008-01-14 11:07:00,75.367,75.393,75.367,75.373,65830000.0
2008-01-14 11:08:00,75.366,75.387,75.365,75.386,48230000.0
2008-01-14 11:09:00,75.393,75.393,75.375,75.383,43270000.0
2008-01-14 11:10:00,75.372,75.385,75.37,75.37,79470000.0
2008-01-14 11:11:00,75.385,75.409,75.385,75.409,75350000.0
2008-01-14 11:12:00,75.416,75.422,75.404,75.405,47370000.0
2008-01-14 11:13:00,75.389,75.414,75.389,75.391,71240000.0
2008-01-14 11:14:00,75.39,75.418,75.389,75.399,39820000.0
2008-01-14 11:15:00,75.398,75.411,75.381,75.382,106850000.0
2008-01-14 11:16:00,75.392,75.408,75.375,75.375,72690000.0
2008-01-14 11:17:00,75.374,75.407,75.37,75.396,60090000.0
2008-01-14 11:18:00,75.393,75.393,75.347,75.381,37730000.0
2008-01-14 11:19:00,75.352,75.387,75.335,75.335,132160000.0
2008-01-14 11:20:00,75.324,75.356,75.324,75.351,99870000.0
2008-01-14 11:21:00,75.349,75.36,75.329,75.329,68500000.0
2008-01-14 11:22:00,75.333,75.333,75.313,75.32,67310000.0
2008-01-14 11:23:00,75.309,75.317,75.3,75.317,48120000.0
2008-01-14 11:24:00,75.317,75.317,75.273,75.281,29440000.0
2008-01-14 11:25:00,75.281,75.299,75.266,75.272,81960000.0
2008-01-14 11:26:00,75.279,75.299,75.268,75.292,94340000.0
2008-01-14 11:27:00,75.303,75.32,75.284,75.29,82680000.0
2008-01-14 11:28:00,75.315,75.32,75.289,75.293,73780000.0
2008-01-14 11:29:00,75.289,75.32,75.28,75.296,100490000.0
2008-01-14 11:30:00,75.321,75.33,75.259,75.269,114660000.0
2008-01-14 11:31:00,75.276,75.293,75.255,75.261,78890000.0
2008-01-14 11:32:00,75.267,75.278,75.257,75.261,97100000.0
2008-01-14 11:33:00,75.293,75.293,75.256,75.27,76570000.0
2008-01-14 11:34:00,75.278,75.286,75.264,75.277,91520000.0
2008-01-14 11:35:00,75.255,75.282,75.247,75.277,58310000.0
2008-01-14 11:36:00,75.269,75.295,75.258,75.283,72650000.0
2008-01-14 11:37:00,75.276,75.293,75.276,75.293,91370000.0
2008-01-14 11:38:00,75.278,75.278,75.251,75.257,67130000.0
2008-01-14 11:39:00,75.296,75.296,75.258,75.281,93780000.0
2008-01-14 11:40:00,75.265,75.31,75.265,75.28,61320000.0
2008-01-14 11:41:00,75.309,75.34,75.287,75.34,90420000.0
2008-01-14 11:42:00,75.367,75.405,75.331,75.391,82090000.0
2008-01-14 11:43:00,75.375,75.399,75.361,75.361,82450000.0
2008-01-14 11:44:00,75.348,75.36,75.335,75.342,101100000.0
2008-01-14 11:45:00,75.372,75.372,75.313,75.314,90900000.0
2008-01-14 11:46:00,75.3,75.318,75.286,75.298,98760000.0
2008-01-14 11:47:00,75.291,75.32,75.291,75.32,128350000.0
2008-01-14 11:48:00,75.327,75.34,75.312,75.34,68190000.0
2008-01-14 11:49:00,75.321,75.341,75.311,75.311,92280000.0
2008-01-14 11:50:00,75.321,75.338,75.321,75.334,71050000.0
2008-01-14 11:51:00,75.364,75.366,75.339,75.345,97040000.0
2008-01-14 11:52:00,75.348,75.351,75.327,75.344,62250000.0
2008-01-14 11:53:00,75.339,75.361,75.337,75.342,67720000.0
2008-01-14 11:54:00,75.372,75.373,75.343,75.373,70130000.0
2008-01-14 11:55:00,75.378,75.397,75.349,75.371,95580000.0
2008-01-14 11:56:00,75.347,75.358,75.332,75.347,84060000.0
2008-01-14 11:57:00,75.369,75.369,75.324,75.332,34370000.0
2008-01-14 11:58:00,75.332,75.361,75.329,75.342,40310000.0
2008-01-14 11:59:00,75.327,75.335,75.308,75.314,49690000.0
2008-01-14 12:00:00,75.34,75.353,75.297,75.328,83030000.0
2008-01-14 12:01:00,75.334,75.348,75.301,75.335,102760000.0
2008-01-14 12:02:00,75.35,75.361,75.331,75.352,37450000.0
2008-01-14 12:03:00,75.38,75.38,75.353,75.355,59050000.0
2008-01-14 12:04:00,75.349,75.379,75.349,75.349,78930000.0
2008-01-14 12:05:00,75.359,75.36,75.336,75.36,37410000.0
2008-01-14 12:06:00,75.365,75.365,75.344,75.347,18450000.0
2008-01-14 12:07:00,75.338,75.344,75.338,75.344,39510000.0
2008-01-14 12:08:00,75.356,75.368,75.356,75.365,44290000.0
2008-01-14 12:09:00,75.36,75.36,75.328,75.328,78190000.0
2008-01-14 12:10:00,75.3,75.327,75.272,75.272,72730000.0
2008-01-14 12:11:00,75.278,75.301,75.275,75.284,46780000.0
2008-01-14 12:12:00,75.306,75.316,75.272,75.309,64430000.0
2008-01-14 12:13:00,75.315,75.351,75.308,75.343,28260000.0
2008-01-14 12:14:00,75.337,75.356,75.329,75.349,66660000.0
2008-01-14 12:15:00,75.347,75.347,75.323,75.332,35110000.0
2008-01-14 12:16:00,75.315,75.316,75.309,75.312,62220000.0
2008-01-14 12:17:00,75.305,75.326,75.302,75.302,20880000.0
2008-01-14 12:18:00,75.317,75.32,75.301,75.32,22710000.0
2008-01-14 12:19:00,75.304,75.306,75.302,75.304,41880000.0
2008-01-14 12:20:00,75.338,75.338,75.319,75.336,38470000.0
2008-01-14 12:21:00,75.351,75.351,75.311,75.311,38740000.0
2008-01-14 12:22:00,75.325,75.34,75.325,75.326,50470000.0
2008-01-14 12:23:00,75.323,75.338,75.323,75.325,49390000.0
2008-01-14 12:24:00,75.362,75.38,75.347,75.367,146790000.0
2008-01-14 12:25:00,75.335,75.341,75.324,75.337,91740000.0
2008-01-14 12:26:00,75.332,75.364,75.332,75.339,94720000.0
2008-01-14 12:27:00,75.362,75.363,75.334,75.344,75750000.0
2008-01-14 12:28:00,75.362,75.381,75.351,75.351,42900000.0
2008-01-14 12:29:00,75.364,75.382,75.357,75.379,54080000.0
2008-01-14 12:30:00,75.377,75.389,75.367,75.377,46330000.0
2008-01-14 12:31:00,75.372,75.387,75.367,75.371,60240000.0
2008-01-14 12:32:00,75.376,75.389,75.368,75.375,111270000.0
2008-01-14 12:33:00,75.396,75.412,75.371,75.406,42510000.0
2008-01-14 12:34:00,75.418,75.419,75.369,75.408,44780000.0
2008-01-14 12:35:00,75.399,75.426,75.389,75.426,58700000.0
2008-01-14 12:36:00,75.418,75.438,75.395,75.407,96220000.0
2008-01-14 12:37:00,75.402,75.415,75.395,75.409,39060000.0
2008-01-14 12:38:00,75.384,75.409,75.382,75.391,39720000.0
2008-01-14 12:39:00,75.395,75.425,75.381,75.383,24100000.0
2008-01-14 12:40:00,75.372,75.391,75.36,75.382,91410000.0
2008-01-14 12:41:00,75.379,75.418,75.379,75.401,93470000.0
2008-01-14 12:42:00,75.423,75.423,75.394,75.417,99350000.0
2008-01-14 12:43:00,75.386,75.386,75.33,75.331,51740000.0
2008-01-14 12:44:00,75.333,75.371,75.328,75.345,105370000.0
2008-01-14 12:45:00,75.346,75.365,75.328,75.331,113080000.0
2008-01-14 12:46:00,75.327,75.358,75.327,75.33,85070000.0
2008-01-14 12:47:00,75.317,75.326,75.304,75.309,43810000.0
2008-01-14 12:48:00,75.335,75.338,75.305,75.323,81250000.0
2008-01-14 12:49:00,75.329,75.329,75.305,75.329,65420000.0
2008-01-14 12:50:00,75.33,75.356,75.329,75.341,73910000.0
2008-01-14 12:51:00,75.355,75.355,75.323,75.346,37270000.0
2008-01-14 12:52:00,75.313,75.316,75.309,75.313,71290000.0
2008-01-14 12:53:00,75.317,75.361,75.317,75.333,88600000.0
2008-01-14 12:54:00,75.34,75.352,75.334,75.348,60590000.0
2008-01-14 12:55:00,75.319,75.324,75.306,75.311,85470000.0
2008-01-14 12:56:00,75.325,75.325,75.303,75.315,72760000.0
2008-01-14 12:57:00,75.332,75.337,75.311,75.318,68010000.0
2008-01-14 12:58:00,75.332,75.358,75.332,75.351,85120000.0
2008-01-14 12:59:00,75.35,75.35,75.337,75.348,64600000.0
2008-01-14 13:00:00,75.41,75.41,75.369,75.384,63290000.0
2008-01-14 13:01:00,75.393,75.393,75.368,75.37,86170000.0
2008-01-14 13:02:00,75.375,75.387,75.331,75.335,57360000.0
2008-01-14 13:03:00,75.346,75.362,75.324,75.338,31410000.0
2008-01-14 13:04:00,75.345,75.345,75.331,75.339,64900000.0
2008-01-14 13:05:00,75.339,75.377,75.339,75.347,88750000.0
2008-01-14 13:06:00,75.379,75.379,75.333,75.356,116140000.0
2008-01-14 13:07:00,75.339,75.342,75.326,75.342,87590000.0
2008-01-14 13:08:00,75.338,75.343,75.322,75.334,81600000.0
2008-01-14 13:09:00,75.355,75.358,75.335,75.358,93970000.0
2008-01-14 13:10:00,75.345,75.345,75.337,75.337,94480000.0
2008-01-14 13:11:00,75.344,75.351,75.334,75.349,131680000.0
2008-01-14 13:12:00,75.351,75.351,75.33,75.337,101150000.0
2008-01-14 13:13:00,75.347,75.349,75.347,75.347,55200000.0
2008-01-14 13:14:00,75.336,75.35,75.321,75.321,44960000.0
2008-01-14 13:15:00,75.339,75.339,75.314,75.314,115510000.0
2008-01-14 13:16:00,75.332,75.332,75.311,75.319,101100000.0
2008-01-14 13:17:00,75.321,75.327,75.317,75.327,100510000.0
2008-01-14 13:18:00,75.36,75.362,75.335,75.335,64330000.0
2008-01-14 13:19:00,75.341,75.361,75.337,75.339,98510000.0
2008-01-14 13:20:00,75.365,75.37,75.344,75.368,54880000.0
2008-01-14 13:21:00,75.272,75.285,75.268,75.27,75210000.0
2008-01-14 13:24:00,75.373,75.373,75.357,75.359,81510000.0
2008-01-14 13:25:00,75.336,75.363,75.257,75.257,107970000.0
2008-01-14 13:26:00,75.257,75.283,75.255,75.273,110070000.0
2008-01-14 13:27:00,75.279,75.28,75.255,75.255,95320000.0
2008-01-14 13:28:00,75.261,75.291,75.255,75.255,114880000.0
2008-01-14 13:29:00,75.265,75.277,75.265,75.275,132260000.0
2008-01-14 13:30:00,75.275,75.28,75.259,75.266,146270000.0
2008-01-14 13:31:00,75.274,75.282,75.261,75.282,48840000.0
2008-01-14 13:32:00,75.254,75.274,75.253,75.253,70560000.0
2008-01-14 13:33:00,75.279,75.279,75.26,75.26,107640000.0
2008-01-14 13:34:00,75.268,75.28,75.256,75.26,143550000.0
2008-01-14 13:35:00,75.248,75.255,75.246,75.246,68530000.0
2008-01-14 13:36:00,75.281,75.281,75.256,75.281,123930000.0
2008-01-14 13:37:00,75.259,75.265,75.215,75.242,119420000.0
2008-01-14 13:38:00,75.227,75.241,75.214,75.241,92790000.0
2008-01-14 13:39:00,75.249,75.249,75.227,75.243,100170000.0
2008-01-14 13:40:00,75.236,75.246,75.218,75.224,113120000.0
2008-01-14 13:41:00,75.201,75.215,75.201,75.209,71180000.0
2008-01-14 13:42:00,75.228,75.228,75.188,75.188,122690000.0
2008-01-14 13:43:00,75.167,75.181,75.138,75.175,75550000.0
2008-01-14 13:44:00,75.144,75.154,75.143,75.144,91780000.0
2008-01-14 13:45:00,75.164,75.168,75.149,75.152,54360000.0
2008-01-14 13:46:00,75.168,75.172,75.137,75.166,32240000.0
2008-01-14 13:47:00,75.145,75.161,75.134,75.139,38950000.0
2008-01-14 13:48:00,75.144,75.157,75.116,75.116,51030000.0
2008-01-14 13:49:00,75.138,75.153,75.116,75.129,64990000.0
2008-01-14 13:50:00,75.138,75.148,75.107,75.123,85010000.0
2008-01-14 13:51:00,75.13,75.131,75.111,75.114,60360000.0
2008-01-14 13:52:00,75.131,75.14,75.107,75.12,85870000.0
2008-01-14 13:53:00,75.142,75.142,75.125,75.128,93260000.0
2008-01-14 13:54:00,75.145,75.145,75.115,75.116,100540000.0
2008-01-14 13:55:00,75.131,75.147,75.118,75.136,74340000.0
2008-01-14 13:56:00,75.146,75.176,75.138,75.152,38560000.0
2008-01-14 13:57:00,75.17,75.17,75.139,75.145,74460000.0
2008-01-14 13:58:00,75.162,75.162,75.132,75.132,80600000.0
2008-01-14 13:59:00,75.145,75.189,75.131,75.158,67620000.0
2008-01-14 14:00:00,75.155,75.175,75.14,75.14,80980000.0
2008-01-14 14:01:00,75.138,75.138,75.113,75.132,82120000.0
2008-01-14 14:02:00,75.126,75.141,75.125,75.125,98800000.0
2008-01-14 14:03:00,75.144,75.144,75.112,75.113,51420000.0
2008-01-14 14:05:00,75.116,75.127,75.088,75.095,73180000.0
2008-01-14 14:06:00,75.111,75.118,75.091,75.109,115230000.0
2008-01-14 14:07:00,75.105,75.133,75.105,75.128,103330000.0
2008-01-14 14:08:00,75.118,75.144,75.116,75.128,91810000.0
2008-01-14 14:09:00,75.126,75.13,75.094,75.13,113310000.0
2008-01-14 14:10:00,75.096,75.118,75.091,75.095,127220000.0
2008-01-14 14:11:00,75.104,75.111,75.086,75.097,145290000.0
2008-01-14 14:12:00,75.119,75.119,75.094,75.104,45650000.0
2008-01-14 14:13:00,75.087,75.088,75.08,75.084,66860000.0
2008-01-14 14:14:00,75.103,75.129,75.102,75.112,97010000.0
2008-01-14 14:15:00,75.142,75.143,75.115,75.14,138410000.0
2008-01-14 14:16:00,75.107,75.132,75.107,75.125,68630000.0
2008-01-14 14:17:00,75.133,75.133,75.101,75.129,123850000.0
2008-01-14 14:18:00,75.145,75.146,75.105,75.121,114590000.0
2008-01-14 14:19:00,75.115,75.142,75.115,75.142,84510000.0
2008-01-14 14:20:00,75.134,75.165,75.134,75.145,97770000.0
2008-01-14 14:21:00,75.17,75.178,75.138,75.166,106850000.0
2008-01-14 14:22:00,75.161,75.182,75.156,75.182,67450000.0
2008-01-14 14:23:00,75.206,75.233,75.187,75.232,119130000.0
2008-01-14 14:24:00,75.237,75.237,75.204,75.204,63820000.0
2008-01-14 14:25:00,75.218,75.226,75.205,75.218,86240000.0
2008-01-14 14:26:00,75.233,75.252,75.217,75.244,60160000.0
2008-01-14 14:27:00,75.272,75.272,75.246,75.254,35740000.0
2008-01-14 14:28:00,75.261,75.276,75.257,75.267,39430000.0
2008-01-14 14:29:00,75.261,75.261,75.237,75.237,50390000.0
2008-01-14 14:30:00,75.273,75.288,75.228,75.264,54700000.0
2008-01-14 14:31:00,75.277,75.296,75.268,75.291,80840000.0
2008-01-14 14:32:00,75.287,75.324,75.287,75.31,52540000.0
2008-01-14 14:33:00,75.345,75.35,75.324,75.343,85310000.0
2008-01-14 14:34:00,75.341,75.355,75.337,75.351,94950000.0
2008-01-14 14:35:00,75.373,75.373,75.337,75.363,89100000.0
2008-01-14 14:36:00,75.364,75.364,75.323,75.323,77490000.0
2008-01-14 14:37:00,75.344,75.355,75.33,75.345,40660000.0
2008-01-14 14:38:00,75.335,75.361,75.326,75.354,71380000.0
2008-01-14 14:39:00,75.371,75.371,75.353,75.36,78300000.0
2008-01-14 14:40:00,75.389,75.394,75.366,75.384,65040000.0
2008-01-14 14:41:00,75.375,75.39,75.363,75.372,74810000.0
2008-01-14 14:42:00,75.376,75.39,75.366,75.366,69760000.0
2008-01-14 14:43:00,75.353,75.388,75.353,75.363,96910000.0
2008-01-14 14:44:00,75.378,75.407,75.368,75.385,48700000.0
2008-01-14 14:45:00,75.392,75.398,75.377,75.383,66010000.0
2008-01-14 14:46:00,75.383,75.409,75.383,75.399,75480000.0
2008-01-14 14:47:00,75.401,75.447,75.401,75.408,67190000.0
2008-01-14 14:48:00,75.435,75.435,75.398,75.417,70990000.0
2008-01-14 14:49:00,75.414,75.43,75.407,75.42,112790000.0
2008-01-14 14:50:00,75.415,75.433,75.407,75.412,102100000.0
2008-01-14 14:51:00,75.428,75.43,75.39,75.391,114120000.0
2008-01-14 14:52:00,75.386,75.403,75.367,75.367,53460000.0
2008-01-14 14:53:00,75.35,75.369,75.332,75.354,57990000.0
2008-01-14 14:54:00,75.349,75.35,75.325,75.325,59770000.0
2008-01-14 14:55:00,75.342,75.372,75.342,75.352,76040000.0
2008-01-14 14:56:00,75.367,75.386,75.357,75.365,65690000.0
2008-01-14 14:57:00,75.384,75.384,75.32,75.33,80460000.0
2008-01-14 14:58:00,75.316,75.36,75.316,75.36,88440000.0
2008-01-14 14:59:00,75.345,75.38,75.345,75.346,52720000.0
2008-01-14 15:00:00,75.381,75.381,75.356,75.38,110220000.0
2008-01-14 15:01:00,75.367,75.406,75.367,75.385,130110000.0
2008-01-14 15:02:00,75.395,75.397,75.375,75.377,137390000.0
2008-01-14 15:03:00,75.403,75.403,75.366,75.373,134450000.0
2008-01-14 15:04:00,75.398,75.405,75.368,75.393,78110000.0
2008-01-14 15:05:00,75.39,75.425,75.39,75.407,72350000.0
2008-01-14 15:06:00,75.423,75.437,75.402,75.402,70280000.0
2008-01-14 15:07:00,75.406,75.426,75.399,75.419,108550000.0
2008-01-14 15:08:00,75.412,75.432,75.412,75.432,70550000.0
2008-01-14 15:09:00,75.451,75.451,75.407,75.407,45300000.0
2008-01-14 15:10:00,75.394,75.411,75.394,75.411,30840000.0
2008-01-14 15:11:00,75.382,75.403,75.373,75.403,23860000.0
2008-01-14 15:12:00,75.408,75.408,75.38,75.396,51900000.0
2008-01-14 15:13:00,75.381,75.383,75.353,75.363,31460000.0
2008-01-14 15:14:00,75.367,75.368,75.342,75.356,39980000.0
2008-01-14 15:15:00,75.369,75.372,75.339,75.357,70740000.0
2008-01-14 15:16:00,75.342,75.362,75.336,75.357,87760000.0
2008-01-14 15:17:00,75.343,75.343,75.305,75.326,103940000.0
2008-01-14 15:18:00,75.312,75.33,75.307,75.316,123290000.0
2008-01-14 15:19:00,75.328,75.342,75.307,75.307,53090000.0
2008-01-14 15:20:00,75.327,75.339,75.308,75.321,159310000.0
2008-01-14 15:21:00,75.35,75.361,75.339,75.339,91290000.0
2008-01-14 15:22:00,75.355,75.36,75.339,75.36,52840000.0
2008-01-14 15:23:00,75.354,75.381,75.354,75.368,60790000.0
2008-01-14 15:24:00,75.375,75.375,75.361,75.369,14950000.0
2008-01-14 15:25:00,75.368,75.37,75.345,75.347,41780000.0
2008-01-14 15:26:00,75.373,75.387,75.356,75.366,39630000.0
2008-01-14 15:27:00,75.381,75.387,75.348,75.37,92870000.0
2008-01-14 15:28:00,75.381,75.42,75.381,75.419,119030000.0
2008-01-14 15:29:00,75.42,75.433,75.412,75.433,43720000.0
2008-01-14 15:30:00,75.438,75.438,75.397,75.408,41560000.0
2008-01-14 15:31:00,75.396,75.42,75.396,75.411,35270000.0
2008-01-14 15:32:00,75.398,75.414,75.393,75.414,82500000.0
2008-01-14 15:33:00,75.423,75.423,75.395,75.395,71630000.0
2008-01-14 15:34:00,75.381,75.392,75.374,75.391,152510000.0
2008-01-14 15:35:00,75.394,75.412,75.382,75.392,107040000.0
2008-01-14 15:36:00,75.389,75.419,75.389,75.395,81820000.0
2008-01-14 15:37:00,75.426,75.45,75.409,75.447,47060000.0
2008-01-14 15:38:00,75.435,75.447,75.426,75.434,45150000.0
2008-01-14 15:39:00,75.449,75.449,75.425,75.446,59030000.0
2008-01-14 15:40:00,75.449,75.481,75.449,75.481,50790000.0
2008-01-14 15:41:00,75.474,75.475,75.447,75.466,39560000.0
2008-01-14 15:42:00,75.454,75.454,75.427,75.45,79170000.0
2008-01-14 15:43:00,75.43,75.454,75.43,75.431,72140000.0
2008-01-14 15:44:00,75.441,75.458,75.434,75.443,43000000.0
2008-01-14 15:45:00,75.459,75.459,75.427,75.431,71370000.0
2008-01-14 15:46:00,75.426,75.439,75.422,75.422,41250000.0
2008-01-14 15:47:00,75.432,75.45,75.424,75.431,105110000.0
2008-01-14 15:48:00,75.438,75.458,75.429,75.447,75680000.0
2008-01-14 15:49:00,75.435,75.443,75.422,75.432,55970000.0
2008-01-14 15:50:00,75.424,75.433,75.424,75.433,39490000.0
2008-01-14 15:51:00,75.446,75.448,75.407,75.408,134970000.0
2008-01-14 15:52:00,75.415,75.42,75.392,75.416,95930000.0
2008-01-14 15:53:00,75.437,75.437,75.421,75.421,71630000.0
2008-01-14 15:54:00,75.432,75.432,75.401,75.411,69390000.0
2008-01-14 15:55:00,75.435,75.451,75.434,75.434,52540000.0
2008-01-14 15:56:00,75.437,75.45,75.434,75.434,27420000.0
2008-01-14 15:57:00,75.448,75.461,75.433,75.454,85800000.0
2008-01-14 15:58:00,75.412,75.437,75.374,75.379,95250000.0
2008-01-14 15:59:00,75.375,75.383,75.364,75.364,85780000.0
2008-01-14 16:00:00,75.379,75.379,75.336,75.345,68890000.0
2008-01-14 16:01:00,75.336,75.362,75.332,75.333,96330000.0
2008-01-14 16:02:00,75.337,75.343,75.323,75.33,127710000.0
2008-01-14 16:03:00,75.355,75.357,75.31,75.326,89670000.0
2008-01-14 16:04:00,75.316,75.334,75.316,75.32,98100000.0
2008-01-14 16:05:00,75.337,75.363,75.337,75.341,76360000.0
2008-01-14 16:06:00,75.376,75.378,75.337,75.365,88880000.0
2008-01-14 16:07:00,75.343,75.356,75.34,75.34,57040000.0
2008-01-14 16:08:00,75.349,75.373,75.342,75.373,69730000.0
2008-01-14 16:09:00,75.408,75.413,75.347,75.347,96520000.0
2008-01-14 16:10:00,75.352,75.373,75.343,75.343,68100000.0
2008-01-14 16:11:00,75.36,75.374,75.348,75.361,92290000.0
2008-01-14 16:12:00,75.379,75.383,75.365,75.369,64310000.0
2008-01-14 16:13:00,75.364,75.38,75.353,75.355,88440000.0
2008-01-14 16:14:00,75.366,75.395,75.364,75.369,82330000.0
2008-01-14 16:15:00,75.39,75.404,75.383,75.398,73020000.0
2008-01-14 16:16:00,75.391,75.401,75.372,75.373,97930000.0
2008-01-14 16:17:00,75.388,75.399,75.38,75.38,86710000.0
2008-01-14 16:18:00,75.404,75.405,75.384,75.388,108070000.0
2008-01-14 16:19:00,75.401,75.42,75.394,75.414,132160000.0
2008-01-14 16:20:00,75.41,75.421,75.406,75.414,66460000.0
2008-01-14 16:21:00,75.43,75.43,75.389,75.389,83430000.0
2008-01-14 16:22:00,75.4,75.406,75.38,75.395,64280000.0
2008-01-14 16:24:00,75.405,75.412,75.383,75.407,88040000.0
2008-01-14 16:25:00,75.397,75.415,75.397,75.412,124550000.0
2008-01-14 16:26:00,75.394,75.419,75.389,75.408,123320000.0
2008-01-14 16:27:00,75.411,75.413,75.396,75.409,112850000.0
2008-01-14 16:28:00,75.428,75.45,75.424,75.445,129420000.0
2008-01-14 16:29:00,75.452,75.462,75.435,75.435,145260000.0
2008-01-14 16:30:00,75.44,75.461,75.434,75.445,174290000.0
2008-01-14 16:31:00,75.47,75.47,75.455,75.458,53800000.0
2008-01-14 16:32:00,75.482,75.482,75.451,75.451,77790000.0
2008-01-14 16:33:00,75.463,75.472,75.447,75.451,122760000.0
2008-01-14 16:35:00,75.464,75.482,75.456,75.456,75850000.0
2008-01-14 16:36:00,75.47,75.48,75.446,75.446,106930000.0
2008-01-14 16:37:00,75.447,75.447,75.389,75.412,99180000.0
2008-01-14 16:38:00,75.394,75.413,75.39,75.4,96890000.0
2008-01-14 16:39:00,75.429,75.429,75.378,75.38,104980000.0
2008-01-14 16:40:00,75.369,75.397,75.365,75.397,139060000.0
2008-01-14 16:41:00,75.412,75.421,75.403,75.403,136230000.0
2008-01-14 16:42:00,75.421,75.435,75.394,75.421,45690000.0
2008-01-14 16:43:00,75.411,75.424,75.396,75.407,67630000.0
2008-01-14 16:44:00,75.398,75.41,75.378,75.395,106090000.0
2008-01-14 16:45:00,75.393,75.393,75.366,75.369,132460000.0
2008-01-14 16:46:00,75.391,75.414,75.383,75.401,69450000.0
2008-01-14 16:47:00,75.382,75.408,75.354,75.354,116560000.0
2008-01-14 16:48:00,75.366,75.391,75.366,75.385,126690000.0
2008-01-14 16:49:00,75.383,75.406,75.383,75.392,93150000.0
2008-01-14 16:50:00,75.38,75.399,75.367,75.38,103050000.0
2008-01-14 16:51:00,75.393,75.414,75.393,75.414,103450000.0
2008-01-14 16:52:00,75.403,75.404,75.385,75.404,67150000.0
2008-01-14 16:53:00,75.398,75.419,75.391,75.398,128500000.0
2008-01-14 16:54:00,75.412,75.412,75.367,75.39,66630000.0
2008-01-14 16:55:00,75.38,75.395,75.365,75.391,91650000.0
2008-01-14 16:56:00,75.415,75.443,75.406,75.443,58460000.0
2008-01-14 16:57:00,75.446,75.446,75.426,75.44,35770000.0
2008-01-14 16:58:00,75.447,75.453,75.434,75.453,38380000.0
2008-01-14 16:59:00,75.44,75.441,75.405,75.406,54690000.0
2008-01-14 17:00:00,75.42,75.431,75.399,75.404,55140000.0
2008-01-14 17:01:00,75.41,75.421,75.405,75.406,85390000.0
2008-01-14 17:02:00,75.402,75.419,75.374,75.38,50650000.0
2008-01-14 17:03:00,75.373,75.419,75.365,75.419,83380000.0
2008-01-14 17:04:00,75.418,75.432,75.397,75.418,88610000.0
2008-01-14 17:05:00,75.439,75.439,75.406,75.406,93170000.0
2008-01-14 17:06:00,75.432,75.433,75.405,75.409,79230000.0
2008-01-14 17:07:00,75.426,75.435,75.403,75.413,38320000.0
2008-01-14 17:08:00,75.392,75.425,75.392,75.42,88220000.0
2008-01-14 17:09:00,75.43,75.43,75.407,75.429,76440000.0
2008-01-14 17:10:00,75.408,75.422,75.403,75.403,67850000.0
2008-01-14 17:11:00,75.417,75.45,75.416,75.443,69840000.0
2008-01-14 17:12:00,75.459,75.459,75.426,75.458,70290000.0
2008-01-14 17:13:00,75.448,75.481,75.448,75.467,87460000.0
2008-01-14 17:14:00,75.464,75.47,75.443,75.47,53050000.0
2008-01-14 17:15:00,75.467,75.472,75.448,75.457,59420000.0
2008-01-14 17:16:00,75.456,75.464,75.453,75.453,72040000.0
2008-01-14 17:17:00,75.473,75.481,75.457,75.463,66370000.0
2008-01-14 17:18:00,75.483,75.492,75.452,75.469,76580000.0
2008-01-14 17:19:00,75.485,75.496,75.476,75.484,116010000.0
2008-01-14 17:20:00,75.456,75.465,75.446,75.446,96730000.0
2008-01-14 17:21:00,75.468,75.469,75.436,75.436,108130000.0
2008-01-14 17:22:00,75.438,75.452,75.434,75.439,55690000.0
2008-01-14 17:23:00,75.465,75.468,75.46,75.46,52400000.0
2008-01-14 17:24:00,75.439,75.457,75.424,75.448,66390000.0
2008-01-14 17:25:00,75.451,75.451,75.399,75.4,74900000.0
2008-01-14 17:26:00,75.414,75.427,75.397,75.411,72380000.0
2008-01-14 17:27:00,75.421,75.423,75.396,75.423,83020000.0
2008-01-14 17:28:00,75.402,75.421,75.394,75.399,93320000.0
2008-01-14 17:29:00,75.423,75.439,75.405,75.439,55790000.0
2008-01-14 17:30:00,75.459,75.461,75.443,75.443,113240000.0
2008-01-14 17:31:00,75.455,75.484,75.455,75.461,134290000.0
2008-01-14 17:32:00,75.473,75.488,75.457,75.457,144650000.0
2008-01-14 17:33:00,75.487,75.487,75.454,75.469,130320000.0
2008-01-14 17:34:00,75.468,75.491,75.468,75.489,72530000.0
2008-01-14 17:35:00,75.475,75.481,75.46,75.481,72970000.0
2008-01-14 17:36:00,75.48,75.48,75.463,75.477,72770000.0
2008-01-14 17:37:00,75.469,75.487,75.448,75.481,111410000.0
2008-01-14 17:38:00,75.469,75.491,75.464,75.491,66200000.0
2008-01-14 17:39:00,75.496,75.501,75.476,75.5,43220000.0
2008-01-14 17:40:00,75.487,75.503,75.479,75.479,32380000.0
2008-01-14 17:41:00,75.462,75.491,75.462,75.478,27670000.0
2008-01-14 17:42:00,75.485,75.496,75.473,75.487,58950000.0
2008-01-14 17:43:00,75.472,75.489,75.455,75.46,27660000.0
2008-01-14 17:44:00,75.472,75.49,75.468,75.474,48740000.0
2008-01-14 17:45:00,75.502,75.513,75.47,75.494,72160000.0
2008-01-14 17:46:00,75.536,75.559,75.515,75.543,83300000.0
2008-01-14 17:47:00,75.56,75.589,75.56,75.584,108510000.0
2008-01-14 17:48:00,75.588,75.59,75.565,75.585,116280000.0
2008-01-14 17:49:00,75.579,75.579,75.53,75.548,54770000.0
2008-01-14 17:50:00,75.571,75.571,75.534,75.554,150570000.0
2008-01-14 17:51:00,75.561,75.561,75.527,75.537,96020000.0
2008-01-14 17:52:00,75.542,75.549,75.517,75.54,49870000.0
2008-01-14 17:53:00,75.524,75.553,75.524,75.536,64380000.0
2008-01-14 17:54:00,75.562,75.562,75.525,75.537,9770000.0
2008-01-14 17:55:00,75.524,75.533,75.524,75.526,39070000.0
2008-01-14 17:56:00,75.514,75.549,75.506,75.507,38720000.0
2008-01-14 17:57:00,75.53,75.533,75.504,75.533,95660000.0
2008-01-14 17:58:00,75.524,75.548,75.51,75.536,119720000.0
2008-01-14 17:59:00,75.523,75.551,75.523,75.523,42360000.0
2008-01-14 18:00:00,75.545,75.566,75.516,75.544,42610000.0
2008-01-14 18:01:00,75.549,75.564,75.528,75.528,30630000.0
2008-01-14 18:02:00,75.537,75.569,75.527,75.554,77720000.0
2008-01-14 18:03:00,75.557,75.585,75.553,75.576,77390000.0
2008-01-14 18:04:00,75.569,75.583,75.564,75.583,152150000.0
2008-01-14 18:05:00,75.581,75.586,75.565,75.582,99690000.0
2008-01-14 18:06:00,75.585,75.592,75.569,75.573,82960000.0
2008-01-14 18:07:00,75.592,75.626,75.577,75.595,41800000.0
2008-01-14 18:08:00,75.61,75.636,75.6,75.603,50730000.0
2008-01-14 18:09:00,75.617,75.628,75.597,75.617,67240000.0
2008-01-14 18:10:00,75.631,75.631,75.601,75.61,46090000.0
2008-01-14 18:11:00,75.582,75.594,75.58,75.58,44070000.0
2008-01-14 18:12:00,75.585,75.599,75.563,75.572,75540000.0
2008-01-14 18:13:00,75.563,75.597,75.563,75.594,76410000.0
2008-01-14 18:14:00,75.61,75.633,75.592,75.633,45760000.0
2008-01-14 18:15:00,75.637,75.637,75.592,75.632,70380000.0
2008-01-14 18:16:00,75.643,75.706,75.643,75.69,38590000.0
2008-01-14 18:17:00,75.686,75.706,75.66,75.663,97770000.0
2008-01-14 18:18:00,75.683,75.69,75.637,75.663,70930000.0
2008-01-14 18:19:00,75.653,75.669,75.626,75.636,55230000.0
2008-01-14 18:20:00,75.656,75.656,75.611,75.611,41060000.0
2008-01-14 18:21:00,75.627,75.628,75.567,75.581,133040000.0
2008-01-14 18:22:00,75.584,75.61,75.584,75.589,111730000.0
2008-01-14 18:23:00,75.569,75.596,75.552,75.561,63740000.0
2008-01-14 18:24:00,75.571,75.571,75.542,75.545,63740000.0
2008-01-14 18:25:00,75.535,75.563,75.535,75.548,50430000.0
2008-01-14 18:26:00,75.545,75.569,75.544,75.568,26470000.0
2008-01-14 18:27:00,75.569,75.579,75.569,75.576,84960000.0
2008-01-14 18:28:00,75.562,75.581,75.554,75.563,88540000.0
2008-01-14 18:29:00,75.579,75.596,75.564,75.586,91130000.0
2008-01-14 18:30:00,75.605,75.606,75.576,75.58,66690000.0
2008-01-14 18:31:00,75.593,75.618,75.587,75.615,98070000.0
2008-01-14 18:32:00,75.59,75.597,75.589,75.59,111390000.0
2008-01-14 18:33:00,75.618,75.622,75.593,75.609,77280000.0
2008-01-14 18:34:00,75.624,75.637,75.611,75.637,90770000.0
2008-01-14 18:35:00,75.603,75.622,75.597,75.598,82910000.0
2008-01-14 18:36:00,75.621,75.621,75.586,75.593,88740000.0
2008-01-14 18:37:00,75.61,75.611,75.588,75.593,66120000.0
2008-01-14 18:38:00,75.586,75.602,75.577,75.59,69410000.0
2008-01-14 18:39:00,75.604,75.604,75.576,75.59,92280000.0
2008-01-14 18:40:00,75.579,75.582,75.553,75.554,72130000.0
2008-01-14 18:41:00,75.571,75.594,75.571,75.579,93060000.0
2008-01-14 18:42:00,75.587,75.593,75.574,75.586,64870000.0
2008-01-14 18:43:00,75.597,75.598,75.574,75.585,92070000.0
2008-01-14 18:44:00,75.598,75.598,75.564,75.591,87870000.0
2008-01-14 18:45:00,75.577,75.597,75.577,75.597,77480000.0
2008-01-14 18:46:00,75.594,75.622,75.593,75.608,97360000.0
2008-01-14 18:47:00,75.606,75.629,75.606,75.618,90730000.0
2008-01-14 18:48:00,75.633,75.634,75.595,75.602,105070000.0
2008-01-14 18:49:00,75.587,75.621,75.582,75.599,123770000.0
2008-01-14 18:50:00,75.623,75.629,75.601,75.601,74490000.0
2008-01-14 18:51:00,75.613,75.641,75.613,75.625,85790000.0
2008-01-14 18:52:00,75.621,75.641,75.615,75.641,66600000.0
2008-01-14 18:53:00,75.632,75.65,75.625,75.635,105570000.0
2008-01-14 18:54:00,75.658,75.677,75.641,75.653,58100000.0
2008-01-14 18:55:00,75.624,75.653,75.624,75.653,64000000.0
2008-01-14 18:56:00,75.646,75.653,75.636,75.644,67110000.0
2008-01-14 18:57:00,75.64,75.663,75.64,75.663,102090000.0
2008-01-14 18:58:00,75.649,75.649,75.631,75.638,81320000.0
2008-01-14 18:59:00,75.613,75.64,75.607,75.64,33680000.0
2008-01-14 19:00:00,75.64,75.64,75.615,75.618,38260000.0
2008-01-14 19:01:00,75.634,75.635,75.617,75.617,42460000.0
2008-01-14 19:02:00,75.609,75.617,75.586,75.603,84140000.0
2008-01-14 19:03:00,75.617,75.622,75.585,75.622,101010000.0
2008-01-14 19:04:00,75.587,75.612,75.585,75.596,30190000.0
2008-01-14 19:05:00,75.623,75.626,75.594,75.614,56590000.0
2008-01-14 19:06:00,75.628,75.628,75.589,75.61,83220000.0
2008-01-14 19:07:00,75.592,75.607,75.579,75.589,38310000.0
2008-01-14 19:08:00,75.563,75.583,75.563,75.563,19940000.0
2008-01-14 19:09:00,75.585,75.585,75.531,75.566,41670000.0
2008-01-14 19:10:00,75.572,75.572,75.561,75.562,41420000.0
2008-01-14 19:11:00,75.532,75.561,75.532,75.561,85290000.0
2008-01-14 19:12:00,75.573,75.573,75.554,75.561,81690000.0
2008-01-14 19:13:00,75.549,75.555,75.549,75.555,42480000.0
2008-01-14 19:14:00,75.556,75.571,75.555,75.556,60190000.0
2008-01-14 19:15:00,75.592,75.593,75.547,75.555,35850000.0
2008-01-14 19:16:00,75.57,75.581,75.566,75.566,63240000.0
2008-01-14 19:17:00,75.581,75.599,75.575,75.594,32720000.0
2008-01-14 19:18:00,75.585,75.587,75.565,75.585,69780000.0
2008-01-14 19:19:00,75.597,75.597,75.589,75.589,22900000.0
2008-01-14 19:20:00,75.575,75.599,75.573,75.575,23140000.0
2008-01-14 19:21:00,75.621,75.621,75.563,75.567,39850000.0
2008-01-14 19:22:00,75.598,75.598,75.587,75.588,35510000.0
2008-01-14 19:23:00,75.582,75.593,75.582,75.593,39530000.0
2008-01-14 19:24:00,75.632,75.632,75.577,75.601,59130000.0
2008-01-14 19:25:00,75.595,75.617,75.595,75.611,49930000.0
2008-01-14 19:26:00,75.594,75.599,75.594,75.597,150990000.0
2008-01-14 19:27:00,75.622,75.627,75.595,75.627,100820000.0
2008-01-14 19:28:00,75.617,75.62,75.617,75.619,97320000.0
2008-01-14 19:29:00,75.609,75.627,75.595,75.595,77260000.0
2008-01-14 19:30:00,75.599,75.624,75.593,75.597,38960000.0
2008-01-14 19:31:00,75.589,75.599,75.57,75.586,45780000.0
2008-01-14 19:32:00,75.579,75.591,75.572,75.579,46650000.0
2008-01-14 19:33:00,75.598,75.598,75.576,75.587,57010000.0
2008-01-14 19:34:00,75.591,75.596,75.583,75.583,111060000.0
2008-01-14 19:35:00,75.591,75.603,75.58,75.596,41780000.0
2008-01-14 19:36:00,75.612,75.612,75.576,75.592,47760000.0
2008-01-14 19:37:00,75.572,75.586,75.571,75.581,51300000.0
2008-01-14 19:38:00,75.594,75.599,75.566,75.566,19240000.0
2008-01-14 19:39:00,75.589,75.594,75.556,75.556,43750000.0
2008-01-14 19:40:00,75.555,75.57,75.546,75.561,38820000.0
2008-01-14 19:41:00,75.551,75.568,75.537,75.541,26160000.0
2008-01-14 19:42:00,75.571,75.571,75.541,75.553,91590000.0
2008-01-14 19:43:00,75.548,75.548,75.525,75.525,85820000.0
2008-01-14 19:44:00,75.542,75.552,75.542,75.551,98410000.0
2008-01-14 19:45:00,75.555,75.556,75.538,75.556,53070000.0
2008-01-14 19:46:00,75.554,75.561,75.541,75.553,109120000.0
2008-01-14 19:47:00,75.551,75.563,75.547,75.563,114170000.0
2008-01-14 19:48:00,75.57,75.571,75.539,75.539,86600000.0
2008-01-14 19:49:00,75.543,75.558,75.533,75.558,40090000.0
2008-01-14 19:50:00,75.551,75.572,75.544,75.562,79480000.0
2008-01-14 19:51:00,75.566,75.566,75.55,75.55,57110000.0
2008-01-14 19:52:00,75.556,75.581,75.556,75.556,79730000.0
2008-01-14 19:53:00,75.569,75.579,75.552,75.563,32700000.0
2008-01-14 19:54:00,75.577,75.616,75.577,75.616,70180000.0
2008-01-14 19:55:00,75.62,75.628,75.616,75.618,89560000.0
2008-01-14 19:56:00,75.614,75.627,75.607,75.627,68630000.0
2008-01-14 19:57:00,75.639,75.639,75.609,75.632,79750000.0
2008-01-14 19:58:00,75.64,75.642,75.616,75.616,82400000.0
2008-01-14 19:59:00,75.619,75.62,75.573,75.597,59570000.0
2008-01-14 20:00:00,75.603,75.628,75.589,75.625,87000000.0
2008-01-14 20:01:00,75.619,75.637,75.617,75.623,66710000.0
2008-01-14 20:02:00,75.622,75.641,75.622,75.624,63570000.0
2008-01-14 20:03:00,75.633,75.633,75.589,75.609,86530000.0
2008-01-14 20:05:00,75.594,75.611,75.592,75.611,91860000.0
2008-01-14 20:06:00,75.617,75.617,75.584,75.603,129960000.0
2008-01-14 20:07:00,75.604,75.608,75.579,75.594,124290000.0
2008-01-14 20:09:00,75.613,75.613,75.593,75.595,88080000.0
2008-01-14 20:10:00,75.588,75.601,75.586,75.598,125500000.0
2008-01-14 20:12:00,75.607,75.607,75.58,75.595,68770000.0
2008-01-14 20:13:00,75.576,75.601,75.567,75.596,102850000.0
2008-01-14 20:14:00,75.575,75.594,75.575,75.594,101390000.0
2008-01-14 20:15:00,75.615,75.62,75.612,75.613,90640000.0
2008-01-14 20:16:00,75.6,75.609,75.6,75.604,107340000.0
2008-01-14 20:17:00,75.609,75.609,75.587,75.597,125490000.0
2008-01-14 20:18:00,75.613,75.613,75.585,75.603,139850000.0
2008-01-14 20:19:00,75.593,75.614,75.586,75.607,47040000.0
2008-01-14 20:20:00,75.595,75.61,75.595,75.6,69300000.0
2008-01-14 20:21:00,75.618,75.626,75.597,75.597,101460000.0
2008-01-14 20:22:00,75.604,75.62,75.599,75.599,134990000.0
2008-01-14 20:23:00,75.59,75.599,75.579,75.585,68030000.0
2008-01-14 20:24:00,75.611,75.611,75.583,75.583,114940000.0
2008-01-14 20:25:00,75.598,75.621,75.596,75.596,120150000.0
2008-01-14 20:26:00,75.588,75.601,75.586,75.595,88200000.0
2008-01-14 20:27:00,75.603,75.608,75.586,75.6,102720000.0
2008-01-14 20:28:00,75.59,75.591,75.567,75.585,109010000.0
2008-01-14 20:29:00,75.573,75.591,75.573,75.59,72090000.0
2008-01-14 20:30:00,75.607,75.607,75.565,75.58,104800000.0
2008-01-14 20:31:00,75.568,75.574,75.568,75.569,71830000.0
2008-01-14 20:32:00,75.585,75.601,75.575,75.59,92160000.0
2008-01-14 20:33:00,75.591,75.594,75.565,75.582,50240000.0
2008-01-14 20:34:00,75.609,75.609,75.608,75.608,35100000.0
2008-01-14 20:35:00,75.601,75.606,75.597,75.597,40070000.0
2008-01-14 20:36:00,75.604,75.612,75.576,75.611,54160000.0
2008-01-14 20:37:00,75.596,75.599,75.591,75.593,60130000.0
2008-01-14 20:38:00,75.597,75.597,75.59,75.592,87710000.0
2008-01-14 20:39:00,75.613,75.613,75.594,75.594,52660000.0
2008-01-14 20:40:00,75.586,75.61,75.586,75.592,87310000.0
2008-01-14 20:41:00,75.615,75.632,75.611,75.626,97110000.0
2008-01-14 20:42:00,75.651,75.652,75.615,75.639,97550000.0
2008-01-14 20:43:00,75.616,75.649,75.616,75.622,75700000.0
2008-01-14 20:44:00,75.632,75.672,75.632,75.672,33790000.0
2008-01-14 20:45:00,75.683,75.683,75.648,75.663,78920000.0
2008-01-14 20:46:00,75.68,75.68,75.647,75.668,86130000.0
2008-01-14 20:47:00,75.657,75.706,75.645,75.706,68440000.0
2008-01-14 20:48:00,75.704,75.719,75.682,75.7,74130000.0
2008-01-14 20:49:00,75.693,75.72,75.683,75.7,64980000.0
2008-01-14 20:50:00,75.718,75.728,75.696,75.724,88770000.0
2008-01-14 20:51:00,75.727,75.731,75.679,75.681,50610000.0
2008-01-14 20:52:00,75.684,75.696,75.675,75.696,58430000.0
2008-01-14 20:53:00,75.708,75.71,75.68,75.68,63700000.0
2008-01-14 20:54:00,75.7,75.7,75.669,75.675,72160000.0
2008-01-14 20:55:00,75.698,75.714,75.686,75.707,74710000.0
2008-01-14 20:56:00,75.689,75.709,75.684,75.696,113790000.0
2008-01-14 20:57:00,75.702,75.702,75.677,75.677,89040000.0
2008-01-14 20:58:00,75.696,75.711,75.689,75.711,111830000.0
2008-01-14 20:59:00,75.683,75.71,75.683,75.702,52120000.0
2008-01-14 21:00:00,75.704,75.706,75.687,75.696,59780000.0
2008-01-14 21:01:00,75.674,75.696,75.66,75.677,61560000.0
2008-01-14 21:02:00,75.651,75.67,75.646,75.67,79850000.0
2008-01-14 21:03:00,75.684,75.685,75.654,75.682,74380000.0
2008-01-14 21:05:00,75.666,75.669,75.646,75.668,73900000.0
2008-01-14 21:06:00,75.675,75.676,75.638,75.646,114890000.0
2008-01-14 21:07:00,75.651,75.651,75.618,75.636,107100000.0
2008-01-14 21:08:00,75.624,75.632,75.621,75.623,96300000.0
2008-01-14 21:09:00,75.664,75.673,75.643,75.662,113410000.0
2008-01-14 21:10:00,75.635,75.64,75.634,75.638,145040000.0
2008-01-14 21:11:00,75.652,75.655,75.634,75.646,156290000.0
2008-01-14 21:12:00,75.66,75.66,75.64,75.654,54090000.0
2008-01-14 21:13:00,75.625,75.643,75.625,75.641,76370000.0
2008-01-14 21:14:00,75.657,75.662,75.656,75.66,108320000.0
2008-01-14 21:15:00,75.666,75.667,75.653,75.653,135400000.0
2008-01-14 21:16:00,75.622,75.631,75.62,75.626,70610000.0
2008-01-14 21:17:00,75.651,75.651,75.616,75.649,130340000.0
2008-01-14 21:18:00,75.645,75.645,75.611,75.623,114830000.0
2008-01-14 21:19:00,75.613,75.641,75.613,75.615,99110000.0
2008-01-14 21:20:00,75.628,75.644,75.625,75.635,111590000.0
2008-01-14 21:21:00,75.608,75.622,75.602,75.608,115320000.0
2008-01-14 21:22:00,75.634,75.638,75.631,75.632,70020000.0
2008-01-14 21:23:00,75.648,75.65,75.647,75.647,127160000.0
2008-01-14 21:24:00,75.652,75.652,75.62,75.638,71210000.0
2008-01-14 21:25:00,75.638,75.641,75.625,75.631,96500000.0
2008-01-14 21:26:00,75.635,75.657,75.635,75.656,58560000.0
2008-01-14 21:27:00,75.644,75.644,75.618,75.634,37100000.0
2008-01-14 21:28:00,75.645,75.647,75.639,75.647,38790000.0
2008-01-14 21:29:00,75.648,75.649,75.647,75.647,54550000.0
2008-01-14 21:30:00,75.655,75.661,75.636,75.644,64410000.0
2008-01-14 21:31:00,75.673,75.682,75.66,75.671,96750000.0
2008-01-14 21:32:00,75.642,75.661,75.637,75.643,58890000.0
2008-01-14 21:33:00,75.665,75.666,75.659,75.659,92390000.0
2008-01-14 21:34:00,75.646,75.667,75.645,75.667,99140000.0
2008-01-14 21:36:00,75.689,75.689,75.653,75.674,79850000.0
2008-01-14 21:37:00,75.66,75.684,75.659,75.663,119380000.0
2008-01-14 21:38:00,75.677,75.681,75.654,75.678,116250000.0
2008-01-14 21:39:00,75.683,75.69,75.657,75.683,101370000.0
2008-01-14 21:40:00,75.676,75.71,75.675,75.71,126040000.0
2008-01-14 21:41:00,75.695,75.709,75.685,75.704,144420000.0
2008-01-14 21:42:00,75.725,75.725,75.718,75.72,165240000.0
2008-01-14 21:43:00,75.688,75.688,75.663,75.676,46310000.0
2008-01-14 21:44:00,75.662,75.71,75.662,75.71,77110000.0
2008-01-14 21:45:00,75.711,75.711,75.678,75.678,122990000.0
2008-01-14 21:46:00,75.665,75.682,75.665,75.681,152340000.0
2008-01-14 21:48:00,75.688,75.689,75.684,75.685,81690000.0
2008-01-14 21:49:00,75.671,75.717,75.67,75.707,111000000.0
2008-01-14 21:50:00,75.725,75.725,75.693,75.715,109260000.0
2008-01-14 21:51:00,75.719,75.72,75.689,75.7,97170000.0
2008-01-14 21:52:00,75.691,75.719,75.686,75.719,119770000.0
2008-01-14 21:53:00,75.706,75.706,75.678,75.697,128130000.0
2008-01-14 21:54:00,75.705,75.707,75.664,75.707,149410000.0
2008-01-14 21:55:00,75.704,75.723,75.698,75.698,52250000.0
2008-01-14 21:56:00,75.696,75.696,75.688,75.688,74670000.0
2008-01-14 21:57:00,75.721,75.721,75.677,75.709,103930000.0
2008-01-14 21:58:00,75.72,75.721,75.715,75.719,140100000.0
2008-01-14 21:59:00,75.7,75.718,75.7,75.7,66310000.0
2008-01-14 22:00:00,75.712,75.729,75.702,75.715,118760000.0
2008-01-14 22:01:00,75.712,75.717,75.71,75.711,122120000.0
2008-01-14 22:02:00,75.702,75.717,75.702,75.709,96250000.0
2008-01-14 22:03:00,75.74,75.74,75.716,75.722,103550000.0
2008-01-14 22:04:00,75.711,75.716,75.709,75.716,112610000.0
2008-01-14 22:05:00,75.71,75.716,75.708,75.712,70550000.0
2008-01-14 22:06:00,75.752,75.752,75.717,75.723,127010000.0
2008-01-14 22:07:00,75.707,75.717,75.707,75.709,68200000.0
2008-01-14 22:08:00,75.714,75.717,75.709,75.712,97330000.0
2008-01-14 22:09:00,75.732,75.732,75.699,75.699,54220000.0
2008-01-14 22:10:00,75.693,75.695,75.689,75.689,35100000.0
2008-01-14 22:11:00,75.696,75.696,75.687,75.687,40360000.0
2008-01-14 22:12:00,75.715,75.715,75.709,75.71,56930000.0
2008-01-14 22:13:00,75.674,75.677,75.663,75.666,64530000.0
2008-01-14 22:14:00,75.668,75.672,75.663,75.672,94000000.0
2008-01-14 22:15:00,75.702,75.702,75.678,75.684,56500000.0
2008-01-14 22:16:00,75.693,75.704,75.693,75.7,97380000.0
2008-01-14 22:17:00,75.689,75.694,75.683,75.689,100790000.0
2008-01-14 22:18:00,75.72,75.72,75.707,75.715,95640000.0
2008-01-14 22:21:00,75.727,75.727,75.7,75.7,79100000.0
2008-01-14 22:22:00,75.703,75.708,75.697,75.7,114780000.0
2008-01-14 22:23:00,75.687,75.687,75.668,75.673,119850000.0
2008-01-14 22:24:00,75.711,75.713,75.665,75.674,103170000.0
2008-01-14 22:25:00,75.677,75.681,75.675,75.675,130960000.0
2008-01-14 22:27:00,75.714,75.717,75.705,75.705,82500000.0
2008-01-14 22:28:00,75.665,75.673,75.663,75.664,127740000.0
2008-01-14 22:29:00,75.648,75.648,75.621,75.629,121660000.0
2008-01-14 22:30:00,75.661,75.661,75.638,75.645,112920000.0
2008-01-14 22:31:00,75.623,75.625,75.617,75.617,128610000.0
2008-01-14 22:33:00,75.64,75.641,75.62,75.622,91420000.0
2008-01-14 22:35:00,75.624,75.625,75.616,75.622,84960000.0
2008-01-14 22:36:00,75.648,75.649,75.632,75.632,115070000.0
2008-01-14 22:37:00,75.637,75.637,75.619,75.629,115090000.0
2008-01-14 22:38:00,75.645,75.648,75.631,75.631,97560000.0
2008-01-14 22:39:00,75.661,75.661,75.643,75.643,113680000.0
2008-01-14 22:40:00,75.627,75.636,75.626,75.636,151300000.0
2008-01-14 22:41:00,75.629,75.633,75.622,75.627,175130000.0
2008-01-14 22:42:00,75.658,75.658,75.626,75.628,55700000.0
2008-01-14 22:43:00,75.635,75.636,75.627,75.627,75030000.0
2008-01-14 22:44:00,75.637,75.643,75.637,75.639,112140000.0
2008-01-14 22:45:00,75.663,75.663,75.628,75.628,142810000.0
2008-01-14 22:48:00,75.654,75.656,75.644,75.645,86700000.0
2008-01-14 22:49:00,75.625,75.63,75.622,75.627,132270000.0
2008-01-14 22:50:00,75.638,75.638,75.619,75.624,110930000.0
2008-01-14 22:51:00,75.659,75.659,75.624,75.624,102030000.0
2008-01-14 22:52:00,75.627,75.632,75.626,75.626,123030000.0
2008-01-14 22:53:00,75.632,75.635,75.622,75.623,147830000.0
2008-01-14 22:54:00,75.66,75.66,75.622,75.623,163180000.0
2008-01-14 22:55:00,75.628,75.63,75.625,75.629,48880000.0
2008-01-14 22:57:00,75.659,75.66,75.635,75.638,93540000.0
2008-01-14 22:59:00,75.644,75.647,75.637,75.641,87470000.0
2008-01-14 23:00:00,75.659,75.665,75.645,75.645,124610000.0
2008-01-14 23:01:00,75.65,75.65,75.637,75.643,121230000.0
2008-01-14 23:03:00,75.674,75.677,75.666,75.667,81790000.0
2008-01-14 23:04:00,75.637,75.646,75.636,75.643,103190000.0
2008-01-14 23:05:00,75.632,75.641,75.627,75.633,111740000.0
2008-01-14 23:06:00,75.669,75.674,75.654,75.654,105520000.0
2008-01-14 23:09:00,75.674,75.674,75.665,75.667,87700000.0
2008-01-14 23:12:00,75.686,75.686,75.674,75.674,86630000.0
2008-01-14 23:15:00,75.685,75.686,75.674,75.674,78010000.0
2008-01-14 23:16:00,75.637,75.643,75.635,75.635,114800000.0
2008-01-14 23:17:00,75.648,75.648,75.629,75.638,108930000.0
2008-01-14 23:18:00,75.684,75.69,75.68,75.68,101020000.0
2008-01-14 23:19:00,75.64,75.646,75.64,75.645,119870000.0
2008-01-14 23:21:00,75.693,75.693,75.686,75.687,101170000.0
2008-01-14 23:23:00,75.655,75.655,75.646,75.646,82330000.0
2008-01-14 23:24:00,75.678,75.679,75.657,75.659,118860000.0
2008-01-14 23:25:00,75.662,75.671,75.657,75.671,119240000.0
2008-01-14 23:27:00,75.695,75.696,75.686,75.687,92690000.0
2008-01-14 23:30:00,75.715,75.715,75.704,75.704,86850000.0
2008-01-14 23:33:00,75.714,75.715,75.705,75.705,80290000.0
2008-01-14 23:34:00,75.674,75.677,75.668,75.672,123610000.0
2008-01-14 23:35:00,75.664,75.678,75.661,75.67,113100000.0
2008-01-14 23:36:00,75.671,75.695,75.669,75.683,105650000.0
2008-01-14 23:37:00,75.653,75.656,75.648,75.648,115080000.0
2008-01-14 23:38:00,75.636,75.647,75.636,75.647,151660000.0
2008-01-14 23:39:00,75.675,75.677,75.67,75.67,161020000.0
2008-01-14 23:41:00,75.662,75.668,75.658,75.658,80500000.0
2008-01-14 23:42:00,75.681,75.684,75.672,75.672,126190000.0
2008-01-14 23:45:00,75.681,75.683,75.669,75.669,87580000.0
2008-01-14 23:46:00,75.674,75.678,75.668,75.672,116900000.0
2008-01-14 23:47:00,75.663,75.679,75.661,75.67,113410000.0
2008-01-14 23:48:00,75.714,75.722,75.711,75.711,106450000.0
2008-01-14 23:49:00,75.668,75.672,75.666,75.666,120050000.0
2008-01-14 23:50:00,75.674,75.68,75.674,75.68,137900000.0
2008-01-14 23:51:00,75.703,75.706,75.697,75.701,158750000.0
2008-01-14 23:52:00,75.667,75.669,75.661,75.662,49810000.0
2008-01-14 23:53:00,75.651,75.659,75.651,75.655,82210000.0
2008-01-14 23:54:00,75.68,75.68,75.647,75.663,114580000.0
2008-01-14 23:55:00,75.643,75.646,75.634,75.638,151370000.0
2008-01-14 23:56:00,75.622,75.627,75.62,75.626,74480000.0
2008-01-14 23:57:00,75.646,75.646,75.616,75.645,135320000.0
2008-01-14 23:58:00,75.628,75.635,75.628,75.635,130150000.0
2008-01-15 00:00:00,75.675,75.677,75.666,75.666,80540000.0
2008-01-15 00:01:00,75.625,75.63,75.622,75.624,125680000.0
2008-01-15 00:02:00,75.616,75.622,75.612,75.613,118170000.0
2008-01-15 00:03:00,75.64,75.642,75.617,75.623,102240000.0
2008-01-15 00:05:00,75.607,75.609,75.588,75.588,85970000.0
2008-01-15 00:06:00,75.62,75.621,75.604,75.613,119150000.0
2008-01-15 00:07:00,75.627,75.627,75.609,75.613,113040000.0
2008-01-15 00:08:00,75.625,75.632,75.625,75.628,107000000.0
2008-01-15 00:09:00,75.663,75.663,75.636,75.636,129310000.0
2008-01-15 00:10:00,75.641,75.648,75.632,75.638,137960000.0
2008-01-15 00:11:00,75.646,75.647,75.638,75.645,166110000.0
2008-01-15 00:12:00,75.676,75.678,75.671,75.675,54950000.0
2008-01-15 00:14:00,75.647,75.668,75.647,75.66,95440000.0
2008-01-15 00:15:00,75.713,75.716,75.707,75.71,125940000.0
2008-01-15 00:18:00,75.705,75.706,75.695,75.696,92890000.0
2008-01-15 00:21:00,75.675,75.677,75.658,75.658,76680000.0
2008-01-15 00:22:00,75.663,75.667,75.657,75.66,119920000.0
2008-01-15 00:23:00,75.641,75.65,75.637,75.643,118220000.0
2008-01-15 00:24:00,75.684,75.69,75.68,75.681,109590000.0
2008-01-15 00:27:00,75.689,75.689,75.655,75.66,88050000.0
2008-01-15 00:30:00,75.696,75.696,75.686,75.687,86610000.0
2008-01-15 00:31:00,75.665,75.669,75.662,75.664,135980000.0
2008-01-15 00:33:00,75.709,75.709,75.676,75.677,87540000.0
2008-01-15 00:34:00,75.684,75.686,75.677,75.681,123250000.0
2008-01-15 00:35:00,75.662,75.671,75.657,75.663,108400000.0
2008-01-15 00:36:00,75.704,75.711,75.7,75.7,98030000.0
2008-01-15 00:39:00,75.694,75.696,75.654,75.658,83270000.0
2008-01-15 00:40:00,75.663,75.668,75.658,75.66,126690000.0
2008-01-15 00:41:00,75.668,75.668,75.644,75.653,120520000.0
2008-01-15 00:42:00,75.693,75.7,75.691,75.691,102470000.0
2008-01-15 00:45:00,75.694,75.694,75.686,75.687,84270000.0
2008-01-15 00:46:00,75.646,75.655,75.645,75.648,117470000.0
2008-01-15 00:47:00,75.66,75.66,75.648,75.654,113800000.0
2008-01-15 00:48:00,75.693,75.698,75.692,75.692,109270000.0
2008-01-15 00:51:00,75.693,75.693,75.665,75.67,82550000.0
2008-01-15 00:53:00,75.679,75.688,75.672,75.687,85410000.0
2008-01-15 00:54:00,75.725,75.725,75.697,75.706,132670000.0
2008-01-15 00:57:00,75.731,75.733,75.706,75.706,80520000.0
2008-01-15 00:58:00,75.713,75.718,75.707,75.709,126270000.0
2008-01-15 01:00:00,75.732,75.734,75.718,75.718,87980000.0
2008-01-15 01:01:00,75.729,75.737,75.728,75.734,122100000.0
2008-01-15 01:02:00,75.715,75.721,75.707,75.708,115800000.0
2008-01-15 01:03:00,75.729,75.729,75.698,75.711,108530000.0
2008-01-15 01:04:00,75.716,75.724,75.71,75.716,121560000.0
2008-01-15 01:05:00,75.711,75.734,75.711,75.732,142870000.0
2008-01-15 01:06:00,75.769,75.771,75.736,75.736,174600000.0
2008-01-15 01:07:00,75.735,75.741,75.73,75.732,51550000.0
2008-01-15 01:09:00,75.748,75.748,75.717,75.72,84280000.0
2008-01-15 01:10:00,75.703,75.706,75.695,75.701,125430000.0
2008-01-15 01:11:00,75.701,75.704,75.696,75.703,111060000.0
2008-01-15 01:12:00,75.743,75.753,75.741,75.742,101030000.0
2008-01-15 01:13:00,75.72,75.729,75.72,75.724,121300000.0
2008-01-15 01:14:00,75.715,75.727,75.715,75.727,153530000.0
2008-01-15 01:15:00,75.758,75.758,75.749,75.749,159050000.0
2008-01-15 01:18:00,75.769,75.77,75.741,75.75,77330000.0
2008-01-15 01:19:00,75.754,75.757,75.749,75.755,122620000.0
2008-01-15 01:20:00,75.745,75.754,75.743,75.745,115330000.0
2008-01-15 01:21:00,75.771,75.778,75.763,75.763,100700000.0
2008-01-15 01:22:00,75.747,75.751,75.736,75.736,128620000.0
2008-01-15 01:23:00,75.722,75.736,75.716,75.733,147150000.0
2008-01-15 01:24:00,75.765,75.765,75.729,75.729,150690000.0
2008-01-15 01:25:00,75.725,75.727,75.718,75.726,49290000.0
2008-01-15 01:26:00,75.711,75.711,75.679,75.679,82940000.0
2008-01-15 01:27:00,75.712,75.712,75.681,75.7,119380000.0
2008-01-15 01:29:00,75.688,75.689,75.684,75.685,77480000.0
2008-01-15 01:30:00,75.727,75.727,75.687,75.687,135120000.0
2008-01-15 01:31:00,75.683,75.695,75.68,75.691,114930000.0
2008-01-15 01:32:00,75.705,75.715,75.701,75.701,112130000.0
2008-01-15 01:33:00,75.728,75.728,75.694,75.694,124200000.0
2008-01-15 01:34:00,75.674,75.684,75.672,75.674,143240000.0
2008-01-15 01:35:00,75.674,75.677,75.668,75.668,166660000.0
2008-01-15 01:36:00,75.703,75.703,75.683,75.683,61520000.0
2008-01-15 01:39:00,75.714,75.715,75.705,75.705,76830000.0
2008-01-15 01:40:00,75.685,75.69,75.682,75.687,109690000.0
2008-01-15 01:41:00,75.693,75.71,75.691,75.7,114030000.0
2008-01-15 01:42:00,75.73,75.736,75.706,75.706,114600000.0
2008-01-15 01:43:00,75.707,75.712,75.706,75.706,121420000.0
2008-01-15 01:44:00,75.715,75.72,75.714,75.718,151940000.0
2008-01-15 01:45:00,75.753,75.753,75.731,75.731,157570000.0
2008-01-15 01:46:00,75.715,75.715,75.704,75.705,55890000.0
2008-01-15 01:47:00,75.704,75.714,75.704,75.713,76210000.0
2008-01-15 01:48:00,75.75,75.751,75.717,75.727,111690000.0
2008-01-15 01:49:00,75.713,75.719,75.71,75.711,161160000.0
2008-01-15 01:51:00,75.734,75.735,75.725,75.727,85280000.0
2008-01-15 01:52:00,75.713,75.718,75.707,75.715,118480000.0
2008-01-15 01:53:00,75.701,75.71,75.697,75.703,118890000.0
2008-01-15 01:54:00,75.733,75.741,75.73,75.73,105900000.0
2008-01-15 01:55:00,75.699,75.707,75.699,75.706,120760000.0
2008-01-15 01:56:00,75.695,75.7,75.694,75.697,151080000.0
2008-01-15 01:57:00,75.738,75.738,75.728,75.728,160560000.0
2008-01-15 01:58:00,75.69,75.698,75.689,75.697,56210000.0
2008-01-15 02:00:00,75.718,75.718,75.689,75.689,5110000.0
2008-01-15 02:01:00,75.668,75.669,75.666,75.668,80420000.0
2008-01-15 02:02:00,75.656,75.657,75.652,75.656,105370000.0
2008-01-15 02:03:00,75.69,75.69,75.626,75.626,160890000.0
2008-01-15 02:04:00,75.623,75.63,75.605,75.624,93220000.0
2008-01-15 02:05:00,75.619,75.626,75.619,75.619,48330000.0
2008-01-15 02:06:00,75.653,75.653,75.617,75.628,125930000.0
2008-01-15 02:07:00,75.637,75.638,75.631,75.632,149230000.0
2008-01-15 02:08:00,75.619,75.625,75.612,75.618,141770000.0
2008-01-15 02:09:00,75.641,75.641,75.587,75.587,84030000.0
2008-01-15 02:10:00,75.585,75.593,75.57,75.58,114960000.0
2008-01-15 02:11:00,75.573,75.593,75.573,75.589,121640000.0
2008-01-15 02:12:00,75.631,75.631,75.582,75.582,81150000.0
2008-01-15 02:13:00,75.591,75.599,75.583,75.595,19020000.0
2008-01-15 02:15:00,75.64,75.64,75.604,75.613,109010000.0
2008-01-15 02:16:00,75.625,75.643,75.622,75.64,125550000.0
2008-01-15 02:17:00,75.629,75.637,75.628,75.634,69050000.0
2008-01-15 02:18:00,75.657,75.657,75.617,75.617,9080000.0
2008-01-15 02:19:00,75.597,75.597,75.588,75.589,107380000.0
2008-01-15 02:20:00,75.598,75.598,75.59,75.596,148900000.0
2008-01-15 02:21:00,75.63,75.63,75.593,75.617,85300000.0
2008-01-15 02:22:00,75.627,75.629,75.621,75.628,53840000.0
2008-01-15 02:23:00,75.621,75.635,75.621,75.635,125740000.0
2008-01-15 02:24:00,75.673,75.673,75.627,75.627,147930000.0
2008-01-15 02:25:00,75.624,75.624,75.591,75.591,130490000.0
2008-01-15 02:26:00,75.6,75.616,75.6,75.616,83000000.0
2008-01-15 02:27:00,75.642,75.642,75.609,75.614,119900000.0
2008-01-15 02:30:00,75.642,75.642,75.626,75.626,13910000.0
2008-01-15 02:31:00,75.631,75.638,75.622,75.622,130820000.0
2008-01-15 02:32:00,75.604,75.605,75.598,75.598,75270000.0
2008-01-15 02:33:00,75.624,75.624,75.589,75.591,13700000.0
2008-01-15 02:34:00,75.575,75.575,75.56,75.569,10560000.0
2008-01-15 02:35:00,75.569,75.587,75.569,75.587,91520000.0
2008-01-15 02:36:00,75.612,75.612,75.576,75.591,123650000.0
2008-01-15 02:37:00,75.581,75.595,75.58,75.589,124030000.0
2008-01-15 02:38:00,75.6,75.606,75.6,75.605,74430000.0
2008-01-15 02:39:00,75.626,75.626,75.596,75.599,16330000.0
2008-01-15 02:40:00,75.606,75.609,75.602,75.602,11310000.0
2008-01-15 02:42:00,75.65,75.65,75.603,75.603,130300000.0
2008-01-15 02:44:00,75.605,75.607,75.602,75.602,89130000.0
2008-01-15 02:45:00,75.638,75.638,75.606,75.607,120140000.0
2008-01-15 02:46:00,75.593,75.605,75.589,75.589,132510000.0
2008-01-15 02:47:00,75.571,75.572,75.53,75.53,76330000.0
2008-01-15 02:48:00,75.545,75.56,75.536,75.536,15030000.0
2008-01-15 02:49:00,75.52,75.535,75.52,75.52,53730000.0
2008-01-15 02:50:00,75.513,75.53,75.513,75.516,125250000.0
2008-01-15 02:51:00,75.554,75.554,75.532,75.54,149310000.0
2008-01-15 02:52:00,75.523,75.524,75.486,75.491,158220000.0
2008-01-15 02:53:00,75.493,75.501,75.478,75.489,94790000.0
2008-01-15 02:54:00,75.516,75.516,75.471,75.491,117000000.0
2008-01-15 02:55:00,75.486,75.527,75.484,75.51,130660000.0
2008-01-15 02:56:00,75.518,75.548,75.512,75.548,81770000.0
2008-01-15 02:57:00,75.538,75.566,75.524,75.524,20320000.0
2008-01-15 02:58:00,75.504,75.517,75.503,75.509,131630000.0
2008-01-15 02:59:00,75.516,75.517,75.506,75.506,74770000.0
2008-01-15 03:00:00,75.544,75.544,75.512,75.512,5300000.0
2008-01-15 03:01:00,75.501,75.514,75.501,75.509,8080000.0
2008-01-15 03:02:00,75.522,75.528,75.52,75.524,133070000.0
2008-01-15 03:03:00,75.569,75.569,75.514,75.514,149860000.0
2008-01-15 03:04:00,75.522,75.543,75.516,75.543,143790000.0
2008-01-15 03:05:00,75.54,75.557,75.54,75.557,93610000.0
2008-01-15 03:06:00,75.593,75.593,75.534,75.534,119080000.0
2008-01-15 03:09:00,75.57,75.57,75.555,75.555,5260000.0
2008-01-15 03:10:00,75.532,75.54,75.531,75.538,124680000.0
2008-01-15 03:11:00,75.545,75.546,75.538,75.543,74380000.0
2008-01-15 03:12:00,75.574,75.574,75.57,75.57,4690000.0
2008-01-15 03:13:00,75.532,75.541,75.531,75.538,113210000.0
2008-01-15 03:14:00,75.546,75.547,75.537,75.537,72390000.0
2008-01-15 03:15:00,75.559,75.559,75.545,75.548,10890000.0
2008-01-15 03:16:00,75.542,75.554,75.535,75.535,118510000.0
2008-01-15 03:17:00,75.543,75.551,75.539,75.54,127750000.0
2008-01-15 03:18:00,75.58,75.58,75.542,75.549,76490000.0
2008-01-15 03:19:00,75.534,75.545,75.534,75.545,6200000.0
2008-01-15 03:20:00,75.538,75.541,75.538,75.539,54030000.0
2008-01-15 03:21:00,75.567,75.567,75.557,75.557,126530000.0
2008-01-15 03:22:00,75.525,75.525,75.511,75.521,157910000.0
2008-01-15 03:23:00,75.51,75.514,75.501,75.508,148030000.0
2008-01-15 03:24:00,75.544,75.544,75.509,75.519,82990000.0
2008-01-15 03:25:00,75.51,75.512,75.497,75.502,120060000.0
2008-01-15 03:26:00,75.493,75.501,75.49,75.499,135750000.0
2008-01-15 03:27:00,75.54,75.54,75.485,75.485,72070000.0
2008-01-15 03:28:00,75.467,75.473,75.462,75.462,12960000.0
2008-01-15 03:29:00,75.44,75.451,75.428,75.44,134600000.0
2008-01-15 03:30:00,75.463,75.463,75.442,75.446,77980000.0
2008-01-15 03:31:00,75.439,75.451,75.439,75.448,10140000.0
2008-01-15 03:32:00,75.462,75.476,75.462,75.476,126860000.0
2008-01-15 03:33:00,75.483,75.483,75.462,75.462,122370000.0
2008-01-15 03:35:00,75.446,75.446,75.436,75.436,140120000.0
2008-01-15 03:36:00,75.459,75.459,75.432,75.441,126760000.0
2008-01-15 03:37:00,75.425,75.43,75.416,75.427,76600000.0
2008-01-15 03:38:00,75.441,75.463,75.441,75.449,114590000.0
2008-01-15 03:39:00,75.471,75.471,75.44,75.452,153650000.0
2008-01-15 03:40:00,75.44,75.449,75.44,75.449,90040000.0
2008-01-15 03:41:00,75.438,75.448,75.438,75.448,57950000.0
2008-01-15 03:42:00,75.475,75.475,75.442,75.46,120870000.0
2008-01-15 03:43:00,75.448,75.454,75.44,75.451,142400000.0
2008-01-15 03:44:00,75.462,75.468,75.46,75.466,145390000.0
2008-01-15 03:45:00,75.493,75.493,75.472,75.479,90450000.0
2008-01-15 03:46:00,75.47,75.477,75.465,75.466,115860000.0
2008-01-15 03:47:00,75.452,75.459,75.449,75.45,127160000.0
2008-01-15 03:48:00,75.493,75.493,75.452,75.452,69230000.0
2008-01-15 03:49:00,75.46,75.464,75.46,75.46,11080000.0
2008-01-15 03:50:00,75.465,75.465,75.458,75.464,74500000.0
2008-01-15 03:51:00,75.498,75.498,75.48,75.48,4130000.0
2008-01-15 03:52:00,75.475,75.476,75.471,75.473,16540000.0
2008-01-15 03:54:00,75.52,75.52,75.483,75.483,13720000.0
2008-01-15 03:55:00,75.47,75.477,75.47,75.477,6200000.0
2008-01-15 03:56:00,75.485,75.485,75.472,75.485,52800000.0
2008-01-15 03:57:00,75.508,75.508,75.469,75.479,126260000.0
2008-01-15 03:58:00,75.482,75.484,75.471,75.471,148180000.0
2008-01-15 04:00:00,75.504,75.504,75.465,75.495,90770000.0
2008-01-15 04:01:00,75.463,75.489,75.445,75.456,115050000.0
2008-01-15 04:02:00,75.462,75.489,75.455,75.473,122510000.0
2008-01-15 04:03:00,75.506,75.506,75.498,75.498,77890000.0
2008-01-15 04:04:00,75.468,75.471,75.466,75.466,3810000.0
2008-01-15 04:06:00,75.511,75.511,75.474,75.504,80550000.0
2008-01-15 04:07:00,75.501,75.501,75.491,75.491,3570000.0
2008-01-15 04:08:00,75.495,75.518,75.495,75.501,81770000.0
2008-01-15 04:09:00,75.514,75.519,75.502,75.519,10140000.0
2008-01-15 04:10:00,75.494,75.52,75.494,75.52,10890000.0
2008-01-15 04:11:00,75.492,75.522,75.483,75.491,81310000.0
2008-01-15 04:12:00,75.534,75.534,75.489,75.512,119150000.0
2008-01-15 04:13:00,75.475,75.488,75.475,75.481,123290000.0
2008-01-15 04:14:00,75.47,75.492,75.47,75.492,86020000.0
2008-01-15 04:15:00,75.502,75.502,75.476,75.494,10340000.0
2008-01-15 04:16:00,75.461,75.493,75.456,75.493,117060000.0
2008-01-15 04:17:00,75.454,75.48,75.454,75.48,79180000.0
2008-01-15 04:18:00,75.485,75.485,75.462,75.476,7010000.0
2008-01-15 04:20:00,75.493,75.495,75.483,75.483,83240000.0
2008-01-15 04:21:00,75.517,75.517,75.475,75.489,112570000.0
2008-01-15 04:22:00,75.488,75.513,75.488,75.513,124710000.0
2008-01-15 04:24:00,75.527,75.527,75.52,75.52,75260000.0
2008-01-15 04:26:00,75.503,75.523,75.503,75.506,73960000.0
2008-01-15 04:27:00,75.532,75.532,75.523,75.523,4510000.0
2008-01-15 04:28:00,75.517,75.53,75.512,75.524,38350000.0
2008-01-15 04:29:00,75.5,75.519,75.496,75.502,50050000.0
2008-01-15 04:30:00,75.53,75.53,75.495,75.51,39750000.0
2008-01-15 04:31:00,75.545,75.545,75.532,75.544,74720000.0
2008-01-15 04:32:00,75.519,75.533,75.503,75.503,102370000.0
2008-01-15 04:33:00,75.533,75.533,75.504,75.526,93950000.0
2008-01-15 04:34:00,75.521,75.529,75.521,75.529,66890000.0
2008-01-15 04:36:00,75.536,75.537,75.528,75.528,106520000.0
2008-01-15 04:37:00,75.491,75.513,75.491,75.513,93220000.0
2008-01-15 04:38:00,75.481,75.511,75.481,75.511,138640000.0
2008-01-15 04:39:00,75.521,75.521,75.486,75.505,121150000.0
2008-01-15 04:40:00,75.487,75.489,75.486,75.489,76150000.0
2008-01-15 04:42:00,75.531,75.531,75.505,75.524,144870000.0
2008-01-15 04:43:00,75.494,75.527,75.494,75.527,92870000.0
2008-01-15 04:44:00,75.493,75.521,75.493,75.509,50150000.0
2008-01-15 04:45:00,75.539,75.543,75.531,75.542,131810000.0
2008-01-15 04:46:00,75.519,75.528,75.519,75.521,145220000.0
2008-01-15 04:47:00,75.533,75.548,75.523,75.523,131620000.0
2008-01-15 04:48:00,75.572,75.572,75.529,75.529,81140000.0
2008-01-15 04:49:00,75.526,75.527,75.509,75.512,107910000.0
2008-01-15 04:51:00,75.561,75.561,75.531,75.546,71340000.0
2008-01-15 04:54:00,75.557,75.557,75.54,75.543,109910000.0
2008-01-15 04:55:00,75.525,75.554,75.525,75.554,132730000.0
2008-01-15 04:56:00,75.533,75.535,75.527,75.534,78860000.0
2008-01-15 04:57:00,75.563,75.563,75.536,75.536,11080000.0
2008-01-15 04:58:00,75.52,75.528,75.52,75.521,80790000.0
2008-01-15 04:59:00,75.527,75.527,75.517,75.517,108410000.0
2008-01-15 05:00:00,75.565,75.565,75.527,75.539,152250000.0
2008-01-15 05:01:00,75.535,75.553,75.531,75.531,85960000.0
2008-01-15 05:02:00,75.537,75.552,75.536,75.549,57460000.0
2008-01-15 05:03:00,75.556,75.556,75.548,75.55,123850000.0
2008-01-15 05:04:00,75.538,75.54,75.536,75.538,145450000.0
2008-01-15 05:05:00,75.576,75.576,75.557,75.575,140200000.0
2008-01-15 05:06:00,75.573,75.574,75.548,75.574,81630000.0
2008-01-15 05:08:00,75.552,75.561,75.552,75.559,123810000.0
2008-01-15 05:09:00,75.575,75.575,75.566,75.566,78450000.0
2008-01-15 05:10:00,75.524,75.526,75.518,75.518,10140000.0
2008-01-15 05:11:00,75.53,75.546,75.516,75.54,76790000.0
2008-01-15 05:12:00,75.532,75.532,75.499,75.499,7700000.0
2008-01-15 05:13:00,75.513,75.519,75.496,75.517,148760000.0
2008-01-15 05:14:00,75.483,75.509,75.472,75.472,142430000.0
2008-01-15 05:15:00,75.457,75.502,75.447,75.471,90470000.0
2008-01-15 05:16:00,75.479,75.479,75.438,75.455,117700000.0
2008-01-15 05:17:00,75.466,75.494,75.461,75.468,118130000.0
2008-01-15 05:18:00,75.496,75.51,75.48,75.48,75560000.0
2008-01-15 05:19:00,75.489,75.489,75.475,75.475,5270000.0
2008-01-15 05:20:00,75.462,75.49,75.462,75.469,88150000.0
2008-01-15 05:21:00,75.502,75.502,75.466,75.479,110650000.0
2008-01-15 05:23:00,75.449,75.455,75.448,75.454,70260000.0
2008-01-15 05:24:00,75.479,75.489,75.463,75.489,12850000.0
2008-01-15 05:25:00,75.452,75.485,75.452,75.458,135850000.0
2008-01-15 05:26:00,75.447,75.448,75.445,75.445,78370000.0
2008-01-15 05:27:00,75.48,75.48,75.465,75.465,4930000.0
2008-01-15 05:28:00,75.458,75.473,75.458,75.473,4780000.0
2008-01-15 05:29:00,75.471,75.482,75.469,75.469,79680000.0
2008-01-15 05:30:00,75.485,75.486,75.477,75.486,18080000.0
2008-01-15 05:31:00,75.47,75.48,75.469,75.469,8070000.0
2008-01-15 05:32:00,75.459,75.487,75.459,75.487,67340000.0
2008-01-15 05:33:00,75.492,75.492,75.474,75.474,6010000.0
2008-01-15 05:34:00,75.451,75.477,75.45,75.472,14780000.0
2008-01-15 05:35:00,75.459,75.477,75.448,75.452,89340000.0
2008-01-15 05:36:00,75.474,75.474,75.435,75.454,113580000.0
2008-01-15 05:37:00,75.424,75.437,75.424,75.437,126630000.0
2008-01-15 05:39:00,75.47,75.47,75.439,75.439,8260000.0
2008-01-15 05:40:00,75.41,75.454,75.403,75.454,129340000.0
2008-01-15 05:41:00,75.407,75.421,75.395,75.395,76670000.0
2008-01-15 05:42:00,75.433,75.433,75.404,75.407,19330000.0
2008-01-15 05:43:00,75.396,75.402,75.396,75.402,4690000.0
2008-01-15 05:44:00,75.432,75.448,75.419,75.434,131970000.0
2008-01-15 05:45:00,75.458,75.458,75.416,75.426,83220000.0
2008-01-15 05:46:00,75.441,75.45,75.432,75.432,12100000.0
2008-01-15 05:47:00,75.431,75.455,75.429,75.429,77960000.0
2008-01-15 05:48:00,75.456,75.456,75.433,75.446,13160000.0
2008-01-15 05:49:00,75.475,75.475,75.437,75.442,127540000.0
2008-01-15 05:50:00,75.425,75.425,75.418,75.425,83550000.0
2008-01-15 05:51:00,75.449,75.449,75.424,75.425,12010000.0
2008-01-15 05:52:00,75.433,75.435,75.427,75.435,17120000.0
2008-01-15 05:53:00,75.423,75.434,75.421,75.434,138600000.0
2008-01-15 05:54:00,75.467,75.467,75.421,75.44,79710000.0
2008-01-15 05:55:00,75.45,75.45,75.444,75.444,3940000.0
2008-01-15 05:56:00,75.453,75.453,75.44,75.453,86120000.0
2008-01-15 05:57:00,75.447,75.448,75.413,75.413,16520000.0
2008-01-15 05:58:00,75.427,75.429,75.402,75.402,9630000.0
2008-01-15 06:00:00,75.432,75.432,75.394,75.401,67340000.0
2008-01-15 06:02:00,75.392,75.42,75.385,75.42,50350000.0
2008-01-15 06:03:00,75.42,75.42,75.389,75.39,124700000.0
2008-01-15 06:04:00,75.379,75.38,75.376,75.379,157650000.0
2008-01-15 06:05:00,75.398,75.398,75.381,75.381,136370000.0
2008-01-15 06:06:00,75.404,75.404,75.384,75.384,84960000.0
2008-01-15 06:08:00,75.366,75.389,75.366,75.387,125720000.0
2008-01-15 06:09:00,75.393,75.393,75.387,75.393,66850000.0
2008-01-15 06:10:00,75.365,75.375,75.351,75.351,19900000.0
2008-01-15 06:11:00,75.391,75.391,75.353,75.355,78280000.0
2008-01-15 06:12:00,75.388,75.388,75.354,75.359,11820000.0
2008-01-15 06:13:00,75.374,75.392,75.366,75.366,10370000.0
2008-01-15 06:14:00,75.366,75.379,75.341,75.365,79630000.0
2008-01-15 06:15:00,75.388,75.39,75.357,75.369,20520000.0
2008-01-15 06:16:00,75.387,75.394,75.364,75.364,129210000.0
2008-01-15 06:17:00,75.349,75.355,75.349,75.349,80510000.0
2008-01-15 06:18:00,75.377,75.377,75.35,75.35,16570000.0
2008-01-15 06:19:00,75.374,75.374,75.353,75.353,10320000.0
2008-01-15 06:20:00,75.39,75.39,75.361,75.361,75050000.0
2008-01-15 06:21:00,75.381,75.385,75.368,75.385,15800000.0
2008-01-15 06:22:00,75.383,75.402,75.374,75.39,17520000.0
2008-01-15 06:23:00,75.385,75.422,75.385,75.422,80120000.0
2008-01-15 06:24:00,75.424,75.424,75.398,75.398,7510000.0
2008-01-15 06:25:00,75.392,75.413,75.379,75.379,116110000.0
2008-01-15 06:26:00,75.385,75.419,75.385,75.39,125960000.0
2008-01-15 06:27:00,75.416,75.42,75.393,75.42,74580000.0
2008-01-15 06:28:00,75.396,75.405,75.375,75.377,16330000.0
2008-01-15 06:29:00,75.412,75.412,75.373,75.373,149940000.0
2008-01-15 06:30:00,75.412,75.412,75.338,75.371,93940000.0
2008-01-15 06:31:00,75.342,75.35,75.335,75.343,110040000.0
2008-01-15 06:32:00,75.327,75.357,75.327,75.341,132830000.0
2008-01-15 06:33:00,75.365,75.379,75.354,75.366,78980000.0
2008-01-15 06:34:00,75.381,75.385,75.372,75.385,17640000.0
2008-01-15 06:35:00,75.361,75.39,75.361,75.39,78880000.0
2008-01-15 06:36:00,75.403,75.403,75.378,75.394,10000000.0
2008-01-15 06:37:00,75.379,75.405,75.379,75.403,9430000.0
2008-01-15 06:38:00,75.393,75.42,75.386,75.416,143430000.0
2008-01-15 06:39:00,75.413,75.413,75.387,75.393,92800000.0
2008-01-15 06:40:00,75.398,75.42,75.38,75.392,108190000.0
2008-01-15 06:41:00,75.408,75.41,75.368,75.389,132620000.0
2008-01-15 06:42:00,75.392,75.392,75.36,75.36,73580000.0
2008-01-15 06:43:00,75.364,75.384,75.362,75.368,20180000.0
2008-01-15 06:44:00,75.398,75.403,75.386,75.394,78410000.0
2008-01-15 06:45:00,75.409,75.409,75.387,75.394,17500000.0
2008-01-15 06:46:00,75.375,75.394,75.375,75.394,150660000.0
2008-01-15 06:47:00,75.405,75.408,75.402,75.402,92290000.0
2008-01-15 06:48:00,75.417,75.417,75.391,75.402,108550000.0
2008-01-15 06:49:00,75.393,75.405,75.393,75.405,116670000.0
2008-01-15 06:50:00,75.382,75.386,75.376,75.376,76400000.0
2008-01-15 06:51:00,75.411,75.413,75.397,75.413,12630000.0
2008-01-15 06:52:00,75.412,75.416,75.412,75.416,4130000.0
2008-01-15 06:53:00,75.383,75.396,75.383,75.396,149770000.0
2008-01-15 06:54:00,75.421,75.421,75.387,75.414,99420000.0
2008-01-15 06:55:00,75.385,75.426,75.385,75.426,53740000.0
2008-01-15 06:56:00,75.418,75.431,75.415,75.431,123790000.0
2008-01-15 06:57:00,75.453,75.453,75.408,75.435,142780000.0
2008-01-15 06:58:00,75.432,75.452,75.423,75.437,141200000.0
2008-01-15 06:59:00,75.426,75.434,75.414,75.414,81710000.0
2008-01-15 07:00:00,75.442,75.442,75.406,75.412,115560000.0
2008-01-15 07:01:00,75.401,75.409,75.4,75.401,121950000.0
2008-01-15 07:02:00,75.403,75.405,75.395,75.397,82140000.0
2008-01-15 07:03:00,75.416,75.416,75.4,75.404,13350000.0
2008-01-15 07:05:00,75.417,75.433,75.403,75.429,78200000.0
2008-01-15 07:06:00,75.446,75.446,75.382,75.395,108250000.0
2008-01-15 07:07:00,75.368,75.393,75.364,75.386,118240000.0
2008-01-15 07:08:00,75.361,75.379,75.325,75.328,71320000.0
2008-01-15 07:09:00,75.357,75.357,75.34,75.346,10600000.0
2008-01-15 07:10:00,75.364,75.364,75.328,75.341,91100000.0
2008-01-15 07:11:00,75.313,75.34,75.313,75.331,78000000.0
2008-01-15 07:12:00,75.383,75.383,75.32,75.349,65490000.0
2008-01-15 07:13:00,75.338,75.339,75.33,75.332,75420000.0
2008-01-15 07:14:00,75.341,75.364,75.341,75.362,80280000.0
2008-01-15 07:15:00,75.365,75.365,75.344,75.363,35100000.0
2008-01-15 07:16:00,75.345,75.351,75.327,75.338,51160000.0
2008-01-15 07:17:00,75.332,75.351,75.323,75.329,44810000.0
2008-01-15 07:18:00,75.322,75.351,75.322,75.346,67070000.0
2008-01-15 07:19:00,75.333,75.364,75.325,75.364,105370000.0
2008-01-15 07:20:00,75.351,75.354,75.342,75.342,103370000.0
2008-01-15 07:21:00,75.37,75.37,75.323,75.323,71680000.0
2008-01-15 07:22:00,75.333,75.358,75.327,75.347,124400000.0
2008-01-15 07:23:00,75.332,75.332,75.315,75.317,108180000.0
2008-01-15 07:24:00,75.313,75.34,75.313,75.32,99750000.0
2008-01-15 07:25:00,75.312,75.321,75.296,75.321,133650000.0
2008-01-15 07:26:00,75.287,75.32,75.281,75.306,124680000.0
2008-01-15 07:27:00,75.312,75.334,75.295,75.334,73650000.0
2008-01-15 07:28:00,75.33,75.337,75.33,75.336,103880000.0
2008-01-15 07:29:00,75.301,75.317,75.281,75.281,141120000.0
2008-01-15 07:30:00,75.272,75.301,75.269,75.278,97500000.0
2008-01-15 07:33:00,75.339,75.339,75.292,75.292,144600000.0
2008-01-15 07:34:00,75.3,75.329,75.295,75.301,136840000.0
2008-01-15 07:35:00,75.309,75.334,75.309,75.334,85940000.0
2008-01-15 07:36:00,75.336,75.34,75.309,75.323,106370000.0
2008-01-15 07:37:00,75.316,75.339,75.316,75.329,121400000.0
2008-01-15 07:38:00,75.339,75.361,75.332,75.361,71480000.0
2008-01-15 07:39:00,75.367,75.367,75.339,75.349,12020000.0
2008-01-15 07:40:00,75.359,75.378,75.349,75.351,46080000.0
2008-01-15 07:41:00,75.339,75.346,75.332,75.34,108220000.0
2008-01-15 07:42:00,75.382,75.382,75.338,75.348,103360000.0
2008-01-15 07:43:00,75.344,75.376,75.341,75.344,86770000.0
2008-01-15 07:44:00,75.332,75.362,75.322,75.322,70960000.0
2008-01-15 07:45:00,75.356,75.356,75.315,75.33,63850000.0
2008-01-15 07:46:00,75.324,75.364,75.324,75.348,84660000.0
2008-01-15 07:47:00,75.358,75.372,75.348,75.372,72430000.0
2008-01-15 07:48:00,75.385,75.385,75.355,75.372,33740000.0
2008-01-15 07:49:00,75.352,75.365,75.343,75.349,52430000.0
2008-01-15 07:50:00,75.377,75.377,75.369,75.377,40250000.0
2008-01-15 07:51:00,75.372,75.375,75.348,75.375,66650000.0
2008-01-15 07:52:00,75.385,75.394,75.361,75.394,96310000.0
2008-01-15 07:53:00,75.384,75.384,75.372,75.372,97940000.0
2008-01-15 07:54:00,75.364,75.393,75.364,75.376,65040000.0
2008-01-15 07:55:00,75.387,75.389,75.362,75.362,122870000.0
2008-01-15 07:56:00,75.392,75.393,75.355,75.393,107810000.0
2008-01-15 07:57:00,75.393,75.393,75.355,75.386,99480000.0
2008-01-15 07:58:00,75.353,75.381,75.353,75.381,132470000.0
2008-01-15 07:59:00,75.348,75.361,75.335,75.349,130470000.0
2008-01-15 08:00:00,75.312,75.355,75.312,75.345,70060000.0
2008-01-15 08:01:00,75.344,75.362,75.344,75.362,98530000.0
2008-01-15 08:02:00,75.356,75.395,75.356,75.395,143910000.0
2008-01-15 08:03:00,75.386,75.394,75.354,75.394,90070000.0
2008-01-15 08:04:00,75.35,75.382,75.35,75.371,45600000.0
2008-01-15 08:05:00,75.398,75.399,75.395,75.396,120800000.0
2008-01-15 08:06:00,75.4,75.425,75.381,75.425,138270000.0
2008-01-15 08:07:00,75.394,75.422,75.394,75.415,133130000.0
2008-01-15 08:08:00,75.422,75.422,75.389,75.395,81400000.0
2008-01-15 08:09:00,75.425,75.426,75.389,75.389,111650000.0
2008-01-15 08:10:00,75.39,75.408,75.382,75.4,116360000.0
2008-01-15 08:11:00,75.378,75.396,75.372,75.394,72840000.0
2008-01-15 08:12:00,75.401,75.41,75.385,75.396,17360000.0
2008-01-15 08:13:00,75.422,75.429,75.421,75.421,48140000.0
2008-01-15 08:14:00,75.426,75.429,75.426,75.428,109240000.0
2008-01-15 08:15:00,75.406,75.428,75.388,75.392,135920000.0
2008-01-15 08:16:00,75.399,75.417,75.385,75.39,134260000.0
2008-01-15 08:17:00,75.401,75.421,75.394,75.398,82720000.0
2008-01-15 08:18:00,75.43,75.43,75.406,75.408,105300000.0
2008-01-15 08:19:00,75.41,75.416,75.402,75.403,111760000.0
2008-01-15 08:20:00,75.409,75.42,75.392,75.42,70610000.0
2008-01-15 08:21:00,75.41,75.417,75.4,75.4,13190000.0
2008-01-15 08:22:00,75.398,75.412,75.397,75.397,7330000.0
2008-01-15 08:23:00,75.4,75.42,75.379,75.384,47190000.0
2008-01-15 08:24:00,75.417,75.417,75.392,75.392,122960000.0
2008-01-15 08:25:00,75.384,75.417,75.384,75.417,139710000.0
2008-01-15 08:26:00,75.385,75.409,75.376,75.379,141260000.0
2008-01-15 08:27:00,75.411,75.411,75.374,75.39,79240000.0
2008-01-15 08:28:00,75.379,75.391,75.348,75.365,113000000.0
2008-01-15 08:29:00,75.359,75.394,75.359,75.394,113810000.0
2008-01-15 08:30:00,75.389,75.389,75.335,75.335,71840000.0
2008-01-15 08:31:00,75.339,75.357,75.338,75.353,12590000.0
2008-01-15 08:32:00,75.321,75.334,75.314,75.319,89260000.0
2008-01-15 08:33:00,75.344,75.344,75.3,75.31,89780000.0
2008-01-15 08:34:00,75.318,75.334,75.312,75.334,83660000.0
2008-01-15 08:35:00,75.328,75.337,75.323,75.328,78160000.0
2008-01-15 08:36:00,75.355,75.361,75.325,75.329,130020000.0
2008-01-15 08:37:00,75.343,75.361,75.341,75.346,125730000.0
2008-01-15 08:38:00,75.341,75.352,75.334,75.339,105310000.0
2008-01-15 08:39:00,75.364,75.364,75.351,75.351,74030000.0
2008-01-15 08:40:00,75.342,75.363,75.334,75.363,94860000.0
2008-01-15 08:41:00,75.343,75.362,75.343,75.349,99370000.0
2008-01-15 08:42:00,75.37,75.37,75.346,75.35,62120000.0
2008-01-15 08:44:00,75.364,75.393,75.364,75.393,76940000.0
2008-01-15 08:45:00,75.393,75.393,75.376,75.381,41220000.0
2008-01-15 08:46:00,75.37,75.392,75.365,75.37,95430000.0
2008-01-15 08:47:00,75.362,75.391,75.358,75.369,133170000.0
2008-01-15 08:48:00,75.392,75.392,75.35,75.35,55090000.0
2008-01-15 08:49:00,75.368,75.379,75.348,75.379,56150000.0
2008-01-15 08:50:00,75.359,75.378,75.339,75.339,58720000.0
2008-01-15 08:51:00,75.367,75.368,75.328,75.33,104800000.0
2008-01-15 08:52:00,75.361,75.361,75.306,75.311,44360000.0
2008-01-15 08:53:00,75.293,75.301,75.259,75.293,56420000.0
2008-01-15 08:54:00,75.323,75.323,75.267,75.3,49630000.0
2008-01-15 08:55:00,75.306,75.313,75.271,75.313,63420000.0
2008-01-15 08:56:00,75.31,75.318,75.279,75.314,74660000.0
2008-01-15 08:57:00,75.314,75.318,75.283,75.283,45210000.0
2008-01-15 08:58:00,75.293,75.318,75.271,75.282,63940000.0
2008-01-15 08:59:00,75.272,75.298,75.266,75.278,56490000.0
2008-01-15 09:00:00,75.317,75.321,75.294,75.306,60090000.0
2008-01-15 09:01:00,75.323,75.327,75.292,75.315,38610000.0
2008-01-15 09:02:00,75.339,75.339,75.294,75.322,40850000.0
2008-01-15 09:03:00,75.332,75.332,75.311,75.311,99710000.0
2008-01-15 09:04:00,75.306,75.334,75.306,75.334,123950000.0
2008-01-15 09:05:00,75.301,75.323,75.293,75.301,105340000.0
2008-01-15 09:06:00,75.325,75.325,75.294,75.298,74840000.0
2008-01-15 09:07:00,75.322,75.322,75.282,75.308,65670000.0
2008-01-15 09:08:00,75.296,75.317,75.268,75.276,30670000.0
2008-01-15 09:09:00,75.304,75.304,75.261,75.264,52910000.0
2008-01-15 09:10:00,75.254,75.281,75.254,75.261,75570000.0
2008-01-15 09:11:00,75.252,75.276,75.252,75.257,129450000.0
2008-01-15 09:12:00,75.282,75.283,75.269,75.269,36920000.0
2008-01-15 09:13:00,75.291,75.295,75.26,75.295,35260000.0
2008-01-15 09:14:00,75.258,75.266,75.238,75.241,32880000.0
2008-01-15 09:15:00,75.252,75.267,75.244,75.258,29950000.0
2008-01-15 09:17:00,75.267,75.274,75.22,75.223,59670000.0
2008-01-15 09:18:00,75.227,75.25,75.198,75.209,123200000.0
2008-01-15 09:19:00,75.203,75.242,75.188,75.19,106910000.0
2008-01-15 09:20:00,75.178,75.211,75.178,75.207,95290000.0
2008-01-15 09:21:00,75.218,75.218,75.169,75.181,112640000.0
2008-01-15 09:22:00,75.151,75.171,75.145,75.159,84920000.0
2008-01-15 09:23:00,75.152,75.197,75.152,75.193,95080000.0
2008-01-15 09:24:00,75.211,75.211,75.185,75.204,40710000.0
2008-01-15 09:25:00,75.199,75.213,75.194,75.2,44110000.0
2008-01-15 09:26:00,75.185,75.2,75.175,75.191,25070000.0
2008-01-15 09:27:00,75.206,75.206,75.177,75.179,48460000.0
2008-01-15 09:28:00,75.189,75.21,75.181,75.181,19810000.0
2008-01-15 09:29:00,75.19,75.211,75.184,75.211,41600000.0
2008-01-15 09:30:00,75.234,75.239,75.205,75.218,38540000.0
2008-01-15 09:31:00,75.217,75.259,75.217,75.228,102630000.0
2008-01-15 09:32:00,75.264,75.264,75.229,75.229,82910000.0
2008-01-15 09:33:00,75.219,75.258,75.209,75.234,59680000.0
2008-01-15 09:34:00,75.201,75.228,75.186,75.201,83850000.0
2008-01-15 09:35:00,75.191,75.214,75.191,75.197,130380000.0
2008-01-15 09:36:00,75.227,75.24,75.206,75.217,109850000.0
2008-01-15 09:37:00,75.225,75.24,75.208,75.24,153400000.0
2008-01-15 09:38:00,75.212,75.226,75.212,75.225,125320000.0
2008-01-15 09:39:00,75.257,75.263,75.251,75.251,83440000.0
2008-01-15 09:40:00,75.265,75.265,75.253,75.253,83640000.0
2008-01-15 09:41:00,75.211,75.211,75.164,75.164,94750000.0
2008-01-15 09:42:00,75.17,75.198,75.126,75.152,69480000.0
2008-01-15 09:43:00,75.129,75.177,75.129,75.168,72220000.0
2008-01-15 09:44:00,75.174,75.174,75.139,75.159,70790000.0
2008-01-15 09:45:00,75.176,75.23,75.172,75.23,32010000.0
2008-01-15 09:46:00,75.213,75.241,75.2,75.23,75450000.0
2008-01-15 09:47:00,75.213,75.213,75.17,75.203,75710000.0
2008-01-15 09:48:00,75.203,75.213,75.179,75.179,122140000.0
2008-01-15 09:49:00,75.173,75.207,75.173,75.206,87940000.0
2008-01-15 09:50:00,75.217,75.231,75.207,75.231,92020000.0
2008-01-15 09:51:00,75.221,75.221,75.187,75.192,74400000.0
2008-01-15 09:52:00,75.21,75.21,75.193,75.193,85710000.0
2008-01-15 09:53:00,75.182,75.203,75.182,75.188,51160000.0
2008-01-15 09:54:00,75.218,75.218,75.187,75.192,47420000.0
2008-01-15 09:55:00,75.213,75.213,75.179,75.21,83100000.0
2008-01-15 09:56:00,75.189,75.2,75.175,75.196,76880000.0
2008-01-15 09:57:00,75.204,75.204,75.184,75.195,75220000.0
2008-01-15 09:58:00,75.188,75.2,75.184,75.195,81630000.0
2008-01-15 09:59:00,75.172,75.214,75.172,75.214,51100000.0
2008-01-15 10:00:00,75.203,75.23,75.203,75.219,74750000.0
2008-01-15 10:01:00,75.245,75.245,75.203,75.236,64690000.0
2008-01-15 10:02:00,75.242,75.242,75.215,75.218,41710000.0
2008-01-15 10:03:00,75.275,75.275,75.219,75.227,101040000.0
2008-01-15 10:04:00,75.233,75.241,75.202,75.202,97330000.0
2008-01-15 10:05:00,75.214,75.214,75.163,75.163,87300000.0
2008-01-15 10:06:00,75.193,75.193,75.098,75.126,66390000.0
2008-01-15 10:07:00,75.143,75.143,75.097,75.119,60620000.0
2008-01-15 10:08:00,75.106,75.107,75.088,75.099,75700000.0
2008-01-15 10:09:00,75.125,75.14,75.107,75.132,72800000.0
2008-01-15 10:10:00,75.099,75.108,75.082,75.082,30690000.0
2008-01-15 10:11:00,75.084,75.108,75.038,75.038,47560000.0
2008-01-15 10:12:00,75.041,75.057,75.009,75.014,37800000.0
2008-01-15 10:13:00,75.025,75.042,75.008,75.042,65780000.0
2008-01-15 10:14:00,75.012,75.049,75.012,75.038,94350000.0
2008-01-15 10:15:00,75.039,75.051,75.024,75.048,89430000.0
2008-01-15 10:16:00,75.061,75.073,75.036,75.073,58890000.0
2008-01-15 10:17:00,75.042,75.077,75.042,75.061,108060000.0
2008-01-15 10:18:00,75.084,75.084,75.059,75.078,97790000.0
2008-01-15 10:19:00,75.058,75.082,75.043,75.043,92850000.0
2008-01-15 10:20:00,75.061,75.089,75.047,75.056,123500000.0
2008-01-15 10:21:00,75.103,75.103,75.044,75.044,114630000.0
2008-01-15 10:22:00,75.061,75.061,74.996,75.018,64490000.0
2008-01-15 10:23:00,75.035,75.078,75.031,75.055,99160000.0
2008-01-15 10:24:00,75.092,75.092,75.058,75.078,138710000.0
2008-01-15 10:25:00,75.091,75.095,75.06,75.095,88150000.0
2008-01-15 10:26:00,75.072,75.084,75.065,75.069,48500000.0
2008-01-15 10:27:00,75.091,75.091,75.048,75.069,111490000.0
2008-01-15 10:28:00,75.045,75.07,75.045,75.051,134960000.0
2008-01-15 10:29:00,75.045,75.075,75.034,75.064,123910000.0
2008-01-15 10:30:00,75.066,75.074,75.037,75.058,76340000.0
2008-01-15 10:31:00,75.051,75.079,75.051,75.063,109520000.0
2008-01-15 10:32:00,75.056,75.088,75.056,75.064,112610000.0
2008-01-15 10:33:00,75.12,75.12,75.061,75.065,66480000.0
2008-01-15 10:34:00,75.074,75.09,75.074,75.09,5860000.0
2008-01-15 10:35:00,75.108,75.132,75.085,75.09,76790000.0
2008-01-15 10:36:00,75.071,75.088,75.052,75.083,42580000.0
2008-01-15 10:37:00,75.095,75.111,75.076,75.111,46790000.0
2008-01-15 10:38:00,75.094,75.103,75.088,75.094,29380000.0
2008-01-15 10:39:00,75.13,75.13,75.094,75.094,19970000.0
2008-01-15 10:40:00,75.103,75.131,75.098,75.111,59260000.0
2008-01-15 10:41:00,75.099,75.13,75.083,75.083,67660000.0
2008-01-15 10:42:00,75.096,75.099,75.073,75.086,35550000.0
2008-01-15 10:43:00,75.082,75.108,75.077,75.097,70360000.0
2008-01-15 10:44:00,75.073,75.112,75.073,75.098,110970000.0
2008-01-15 10:45:00,75.127,75.137,75.107,75.114,61840000.0
2008-01-15 10:46:00,75.135,75.135,75.093,75.114,44370000.0
2008-01-15 10:47:00,75.099,75.16,75.099,75.16,31980000.0
2008-01-15 10:48:00,75.155,75.168,75.112,75.165,43010000.0
2008-01-15 10:49:00,75.171,75.171,75.136,75.164,121090000.0
2008-01-15 10:50:00,75.149,75.163,75.143,75.143,62090000.0
2008-01-15 10:51:00,75.17,75.195,75.14,75.167,81450000.0
2008-01-15 10:52:00,75.157,75.169,75.135,75.164,42850000.0
2008-01-15 10:53:00,75.143,75.143,75.112,75.112,81090000.0
2008-01-15 10:54:00,75.143,75.143,75.11,75.11,89360000.0
2008-01-15 10:55:00,75.132,75.139,75.113,75.113,81760000.0
2008-01-15 10:56:00,75.118,75.161,75.118,75.161,60740000.0
2008-01-15 10:57:00,75.173,75.173,75.147,75.166,116680000.0
2008-01-15 10:58:00,75.138,75.17,75.132,75.132,123670000.0
2008-01-15 10:59:00,75.139,75.17,75.124,75.163,83370000.0
2008-01-15 11:00:00,75.151,75.167,75.128,75.129,84920000.0
2008-01-15 11:01:00,75.14,75.166,75.14,75.156,93020000.0
2008-01-15 11:02:00,75.177,75.237,75.177,75.212,59520000.0
2008-01-15 11:03:00,75.243,75.243,75.206,75.234,107140000.0
2008-01-15 11:04:00,75.214,75.233,75.195,75.203,78560000.0
2008-01-15 11:05:00,75.195,75.23,75.195,75.203,83930000.0
2008-01-15 11:06:00,75.247,75.269,75.208,75.247,68780000.0
2008-01-15 11:07:00,75.257,75.272,75.227,75.248,71500000.0
2008-01-15 11:08:00,75.244,75.271,75.236,75.25,89590000.0
2008-01-15 11:09:00,75.264,75.264,75.23,75.263,69930000.0
2008-01-15 11:10:00,75.248,75.267,75.233,75.263,92160000.0
2008-01-15 11:11:00,75.23,75.243,75.217,75.236,89240000.0
2008-01-15 11:12:00,75.24,75.24,75.195,75.195,82110000.0
2008-01-15 11:13:00,75.199,75.206,75.192,75.192,70360000.0
2008-01-15 11:14:00,75.2,75.212,75.189,75.189,111440000.0
2008-01-15 11:15:00,75.215,75.215,75.184,75.19,112390000.0
2008-01-15 11:16:00,75.196,75.209,75.177,75.181,97210000.0
2008-01-15 11:17:00,75.17,75.208,75.17,75.193,66100000.0
2008-01-15 11:18:00,75.213,75.213,75.179,75.182,95130000.0
2008-01-15 11:19:00,75.194,75.212,75.194,75.206,84410000.0
2008-01-15 11:20:00,75.215,75.215,75.194,75.206,56250000.0
2008-01-15 11:21:00,75.214,75.214,75.184,75.189,21050000.0
2008-01-15 11:22:00,75.182,75.201,75.176,75.18,77930000.0
2008-01-15 11:23:00,75.185,75.185,75.171,75.171,43810000.0
2008-01-15 11:24:00,75.196,75.2,75.173,75.173,92640000.0
2008-01-15 11:25:00,75.185,75.242,75.182,75.242,131820000.0
2008-01-15 11:26:00,75.232,75.232,75.189,75.207,57360000.0
2008-01-15 11:27:00,75.24,75.24,75.177,75.184,57990000.0
2008-01-15 11:28:00,75.169,75.206,75.169,75.206,67630000.0
2008-01-15 11:29:00,75.197,75.218,75.191,75.215,107540000.0
2008-01-15 11:30:00,75.2,75.243,75.2,75.243,45100000.0
2008-01-15 11:31:00,75.237,75.243,75.218,75.223,57690000.0
2008-01-15 11:32:00,75.214,75.243,75.214,75.232,54320000.0
2008-01-15 11:33:00,75.226,75.269,75.226,75.251,63060000.0
2008-01-15 11:35:00,75.243,75.318,75.243,75.299,49460000.0
2008-01-15 11:36:00,75.331,75.331,75.294,75.301,55990000.0
2008-01-15 11:37:00,75.29,75.301,75.273,75.273,53970000.0
2008-01-15 11:38:00,75.298,75.316,75.271,75.271,62490000.0
2008-01-15 11:39:00,75.3,75.3,75.273,75.277,38210000.0
2008-01-15 11:40:00,75.27,75.288,75.266,75.274,35980000.0
2008-01-15 11:42:00,75.28,75.28,75.242,75.251,129680000.0
2008-01-15 11:43:00,75.243,75.271,75.238,75.264,101080000.0
2008-01-15 11:44:00,75.234,75.267,75.234,75.25,80070000.0
2008-01-15 11:45:00,75.254,75.254,75.223,75.223,64080000.0
2008-01-15 11:46:00,75.213,75.24,75.208,75.208,27800000.0
2008-01-15 11:47:00,75.23,75.23,75.178,75.188,55540000.0
2008-01-15 11:48:00,75.224,75.224,75.19,75.207,78700000.0
2008-01-15 11:49:00,75.181,75.204,75.181,75.204,125250000.0
2008-01-15 11:50:00,75.177,75.193,75.172,75.193,42550000.0
2008-01-15 11:51:00,75.196,75.206,75.184,75.206,33310000.0
2008-01-15 11:52:00,75.174,75.199,75.164,75.196,27990000.0
2008-01-15 11:53:00,75.188,75.201,75.164,75.164,30470000.0
2008-01-15 11:54:00,75.182,75.182,75.156,75.181,69210000.0
2008-01-15 11:55:00,75.175,75.175,75.158,75.159,61040000.0
2008-01-15 11:56:00,75.151,75.182,75.142,75.182,129270000.0
2008-01-15 11:57:00,75.191,75.191,75.151,75.153,103490000.0
2008-01-15 11:58:00,75.159,75.177,75.148,75.15,83420000.0
2008-01-15 11:59:00,75.16,75.196,75.153,75.196,104410000.0
2008-01-15 12:00:00,75.178,75.2,75.178,75.197,79810000.0
2008-01-15 12:01:00,75.184,75.191,75.152,75.177,89160000.0
2008-01-15 12:02:00,75.167,75.189,75.154,75.158,38160000.0
2008-01-15 12:03:00,75.184,75.193,75.154,75.193,42380000.0
2008-01-15 12:04:00,75.16,75.178,75.157,75.168,22770000.0
2008-01-15 12:05:00,75.161,75.19,75.158,75.162,51010000.0
2008-01-15 12:06:00,75.177,75.188,75.158,75.174,20100000.0
2008-01-15 12:07:00,75.16,75.18,75.129,75.141,46510000.0
2008-01-15 12:08:00,75.156,75.185,75.149,75.153,42060000.0
2008-01-15 12:09:00,75.183,75.183,75.146,75.152,105940000.0
2008-01-15 12:10:00,75.142,75.176,75.142,75.176,78400000.0
2008-01-15 12:11:00,75.144,75.172,75.144,75.165,62340000.0
2008-01-15 12:12:00,75.173,75.173,75.135,75.164,81520000.0
2008-01-15 12:13:00,75.14,75.148,75.14,75.144,130970000.0
2008-01-15 12:14:00,75.142,75.168,75.138,75.168,102550000.0
2008-01-15 12:15:00,75.158,75.18,75.155,75.179,156490000.0
2008-01-15 12:16:00,75.159,75.177,75.151,75.151,108570000.0
2008-01-15 12:17:00,75.174,75.174,75.152,75.152,82370000.0
2008-01-15 12:18:00,75.174,75.175,75.155,75.175,78900000.0
2008-01-15 12:19:00,75.175,75.239,75.16,75.239,91780000.0
2008-01-15 12:20:00,75.2,75.23,75.196,75.2,64520000.0
2008-01-15 12:21:00,75.234,75.234,75.199,75.209,79580000.0
2008-01-15 12:22:00,75.214,75.214,75.194,75.194,71840000.0
2008-01-15 12:23:00,75.199,75.22,75.195,75.21,34590000.0
2008-01-15 12:24:00,75.232,75.232,75.182,75.189,79140000.0
2008-01-15 12:25:00,75.197,75.234,75.177,75.177,73150000.0
2008-01-15 12:26:00,75.19,75.198,75.176,75.181,123050000.0
2008-01-15 12:27:00,75.171,75.208,75.168,75.18,80420000.0
2008-01-15 12:28:00,75.153,75.196,75.153,75.185,84290000.0
2008-01-15 12:29:00,75.179,75.181,75.177,75.179,76020000.0
2008-01-15 12:30:00,75.196,75.232,75.196,75.232,79220000.0
2008-01-15 12:31:00,75.209,75.226,75.192,75.192,49840000.0
2008-01-15 12:32:00,75.212,75.212,75.187,75.204,44480000.0
2008-01-15 12:33:00,75.233,75.233,75.191,75.191,83810000.0
2008-01-15 12:34:00,75.183,75.211,75.183,75.193,73770000.0
2008-01-15 12:35:00,75.181,75.213,75.181,75.213,68150000.0
2008-01-15 12:36:00,75.214,75.214,75.185,75.196,86130000.0
2008-01-15 12:37:00,75.207,75.21,75.207,75.208,51490000.0
2008-01-15 12:38:00,75.201,75.202,75.193,75.193,69880000.0
2008-01-15 12:39:00,75.212,75.212,75.186,75.199,64250000.0
2008-01-15 12:40:00,75.209,75.222,75.196,75.222,36860000.0
2008-01-15 12:41:00,75.235,75.24,75.208,75.219,95990000.0
2008-01-15 12:42:00,75.225,75.233,75.216,75.233,99040000.0
2008-01-15 12:43:00,75.229,75.24,75.206,75.237,87180000.0
2008-01-15 12:44:00,75.217,75.236,75.207,75.236,79030000.0
2008-01-15 12:45:00,75.232,75.238,75.207,75.218,61150000.0
2008-01-15 12:46:00,75.226,75.226,75.22,75.222,72170000.0
2008-01-15 12:47:00,75.229,75.262,75.226,75.232,68130000.0
2008-01-15 12:48:00,75.255,75.255,75.249,75.249,30280000.0
2008-01-15 12:49:00,75.22,75.226,75.22,75.226,50420000.0
2008-01-15 12:50:00,75.221,75.228,75.221,75.222,32930000.0
2008-01-15 12:51:00,75.256,75.259,75.252,75.252,63800000.0
2008-01-15 12:52:00,75.213,75.243,75.213,75.224,84010000.0
2008-01-15 12:53:00,75.249,75.249,75.246,75.248,97860000.0
2008-01-15 12:54:00,75.256,75.258,75.251,75.251,54730000.0
2008-01-15 12:55:00,75.207,75.215,75.195,75.209,112830000.0
2008-01-15 12:56:00,75.182,75.21,75.182,75.197,110120000.0
2008-01-15 12:57:00,75.229,75.246,75.214,75.238,88940000.0
2008-01-15 12:58:00,75.203,75.214,75.203,75.213,121050000.0
2008-01-15 12:59:00,75.189,75.228,75.189,75.211,115310000.0
2008-01-15 13:00:00,75.256,75.256,75.241,75.241,70490000.0
2008-01-15 13:01:00,75.244,75.244,75.22,75.22,93710000.0
2008-01-15 13:02:00,75.24,75.267,75.24,75.267,128590000.0
2008-01-15 13:03:00,75.273,75.273,75.247,75.252,84920000.0
2008-01-15 13:04:00,75.239,75.245,75.225,75.231,48320000.0
2008-01-15 13:05:00,75.224,75.253,75.224,75.253,122030000.0
2008-01-15 13:06:00,75.264,75.264,75.231,75.24,134390000.0
2008-01-15 13:07:00,75.232,75.243,75.231,75.231,118090000.0
2008-01-15 13:08:00,75.22,75.236,75.22,75.236,78690000.0
2008-01-15 13:09:00,75.265,75.265,75.231,75.242,94650000.0
2008-01-15 13:10:00,75.233,75.259,75.233,75.254,111270000.0
2008-01-15 13:11:00,75.244,75.244,75.22,75.22,70960000.0
2008-01-15 13:12:00,75.25,75.25,75.217,75.219,13410000.0
2008-01-15 13:13:00,75.206,75.215,75.174,75.18,130910000.0
2008-01-15 13:14:00,75.195,75.195,75.158,75.194,61130000.0
2008-01-15 13:15:00,75.204,75.204,75.157,75.176,72880000.0
2008-01-15 13:16:00,75.163,75.187,75.163,75.184,38620000.0
2008-01-15 13:17:00,75.199,75.2,75.195,75.196,73810000.0
2008-01-15 13:18:00,75.195,75.2,75.173,75.2,89680000.0
2008-01-15 13:19:00,75.167,75.194,75.164,75.194,83170000.0
2008-01-15 13:20:00,75.209,75.21,75.207,75.209,65720000.0
2008-01-15 13:21:00,75.2,75.2,75.173,75.173,118300000.0
2008-01-15 13:22:00,75.182,75.223,75.182,75.206,123250000.0
2008-01-15 13:23:00,75.201,75.219,75.193,75.216,86490000.0
2008-01-15 13:24:00,75.241,75.241,75.186,75.186,79870000.0
2008-01-15 13:25:00,75.174,75.21,75.174,75.21,82410000.0
2008-01-15 13:26:00,75.204,75.239,75.204,75.239,59790000.0
2008-01-15 13:27:00,75.249,75.297,75.235,75.277,108200000.0
2008-01-15 13:28:00,75.308,75.32,75.279,75.313,74930000.0
2008-01-15 13:29:00,75.293,75.344,75.293,75.327,81040000.0
2008-01-15 13:30:00,75.315,75.426,75.277,75.411,72820000.0
2008-01-15 13:31:00,75.411,75.441,75.363,75.4,73520000.0
2008-01-15 13:32:00,75.387,75.392,75.367,75.387,73050000.0
2008-01-15 13:33:00,75.412,75.468,75.38,75.468,64150000.0
2008-01-15 13:34:00,75.433,75.447,75.395,75.395,88550000.0
2008-01-15 13:35:00,75.396,75.424,75.361,75.366,84820000.0
2008-01-15 13:36:00,75.373,75.399,75.365,75.373,79530000.0
2008-01-15 13:37:00,75.382,75.4,75.368,75.385,73580000.0
2008-01-15 13:38:00,75.379,75.398,75.366,75.369,112850000.0
2008-01-15 13:39:00,75.393,75.393,75.364,75.364,109660000.0
2008-01-15 13:40:00,75.348,75.357,75.318,75.337,89760000.0
2008-01-15 13:41:00,75.344,75.361,75.328,75.34,70350000.0
2008-01-15 13:42:00,75.377,75.388,75.355,75.363,93500000.0
2008-01-15 13:43:00,75.372,75.416,75.372,75.408,88620000.0
2008-01-15 13:44:00,75.406,75.406,75.333,75.345,57870000.0
2008-01-15 13:45:00,75.358,75.361,75.34,75.352,21830000.0
2008-01-15 13:46:00,75.341,75.355,75.333,75.347,74920000.0
2008-01-15 13:47:00,75.355,75.356,75.349,75.356,46590000.0
2008-01-15 13:48:00,75.358,75.408,75.358,75.378,103070000.0
2008-01-15 13:49:00,75.368,75.392,75.354,75.354,130770000.0
2008-01-15 13:50:00,75.379,75.388,75.348,75.348,60460000.0
2008-01-15 13:51:00,75.374,75.39,75.363,75.369,53170000.0
2008-01-15 13:52:00,75.381,75.397,75.376,75.379,66200000.0
2008-01-15 13:53:00,75.386,75.426,75.382,75.408,110110000.0
2008-01-15 13:54:00,75.413,75.413,75.384,75.384,48490000.0
2008-01-15 13:55:00,75.387,75.387,75.366,75.373,51060000.0
2008-01-15 13:56:00,75.378,75.389,75.358,75.374,56050000.0
2008-01-15 13:57:00,75.382,75.382,75.339,75.349,65120000.0
2008-01-15 13:58:00,75.364,75.386,75.364,75.371,72490000.0
2008-01-15 13:59:00,75.362,75.393,75.362,75.393,49070000.0
2008-01-15 14:00:00,75.383,75.387,75.352,75.352,60650000.0
2008-01-15 14:01:00,75.343,75.371,75.336,75.356,56440000.0
2008-01-15 14:02:00,75.333,75.359,75.327,75.328,61960000.0
2008-01-15 14:03:00,75.358,75.358,75.313,75.344,39370000.0
2008-01-15 14:04:00,75.342,75.365,75.335,75.346,47080000.0
2008-01-15 14:05:00,75.338,75.387,75.338,75.376,102410000.0
2008-01-15 14:06:00,75.386,75.386,75.354,75.354,126070000.0
2008-01-15 14:07:00,75.358,75.388,75.344,75.376,106900000.0
2008-01-15 14:08:00,75.409,75.412,75.377,75.383,74790000.0
2008-01-15 14:09:00,75.414,75.414,75.367,75.367,66730000.0
2008-01-15 14:10:00,75.386,75.386,75.355,75.355,32390000.0
2008-01-15 14:11:00,75.363,75.399,75.36,75.378,52150000.0
2008-01-15 14:12:00,75.372,75.412,75.372,75.403,68000000.0
2008-01-15 14:13:00,75.377,75.398,75.37,75.386,131440000.0
2008-01-15 14:14:00,75.381,75.418,75.381,75.392,46070000.0
2008-01-15 14:15:00,75.424,75.424,75.379,75.393,35340000.0
2008-01-15 14:16:00,75.359,75.372,75.342,75.36,33520000.0
2008-01-15 14:17:00,75.388,75.389,75.387,75.389,25410000.0
2008-01-15 14:18:00,75.353,75.398,75.353,75.395,70560000.0
2008-01-15 14:19:00,75.362,75.393,75.362,75.393,60880000.0
2008-01-15 14:20:00,75.385,75.385,75.356,75.372,132450000.0
2008-01-15 14:21:00,75.376,75.376,75.329,75.334,99840000.0
2008-01-15 14:22:00,75.355,75.363,75.323,75.323,89190000.0
2008-01-15 14:23:00,75.347,75.364,75.326,75.364,112260000.0
2008-01-15 14:24:00,75.364,75.374,75.337,75.374,87970000.0
2008-01-15 14:25:00,75.367,75.373,75.354,75.373,94560000.0
2008-01-15 14:26:00,75.366,75.368,75.366,75.366,35040000.0
2008-01-15 14:27:00,75.38,75.38,75.341,75.341,42860000.0
2008-01-15 14:28:00,75.347,75.371,75.338,75.344,23240000.0
2008-01-15 14:30:00,75.375,75.375,75.346,75.365,26500000.0
2008-01-15 14:31:00,75.362,75.372,75.354,75.36,42580000.0
2008-01-15 14:32:00,75.384,75.384,75.357,75.357,46580000.0
2008-01-15 14:33:00,75.381,75.381,75.315,75.315,103050000.0
2008-01-15 14:34:00,75.321,75.349,75.321,75.346,79830000.0
2008-01-15 14:35:00,75.324,75.333,75.321,75.321,64420000.0
2008-01-15 14:36:00,75.35,75.35,75.316,75.323,77550000.0
2008-01-15 14:37:00,75.34,75.346,75.34,75.346,136590000.0
2008-01-15 14:38:00,75.333,75.363,75.333,75.363,106960000.0
2008-01-15 14:39:00,75.363,75.363,75.334,75.334,162300000.0
2008-01-15 14:40:00,75.32,75.334,75.301,75.301,117500000.0
2008-01-15 14:41:00,75.303,75.307,75.275,75.283,87210000.0
2008-01-15 14:42:00,75.313,75.313,75.274,75.281,77570000.0
2008-01-15 14:43:00,75.301,75.308,75.301,75.306,88970000.0
2008-01-15 14:44:00,75.296,75.296,75.273,75.278,66090000.0
2008-01-15 14:45:00,75.294,75.304,75.266,75.304,78960000.0
2008-01-15 14:46:00,75.294,75.294,75.274,75.274,67520000.0
2008-01-15 14:47:00,75.282,75.305,75.282,75.305,32020000.0
2008-01-15 14:48:00,75.33,75.33,75.275,75.275,81350000.0
2008-01-15 14:49:00,75.284,75.286,75.254,75.275,80830000.0
2008-01-15 14:50:00,75.268,75.288,75.256,75.267,123490000.0
2008-01-15 14:51:00,75.281,75.281,75.253,75.276,83370000.0
2008-01-15 14:52:00,75.288,75.29,75.263,75.286,88470000.0
2008-01-15 14:53:00,75.272,75.304,75.272,75.28,77430000.0
2008-01-15 14:54:00,75.311,75.311,75.274,75.274,88940000.0
2008-01-15 14:55:00,75.28,75.324,75.28,75.324,49860000.0
2008-01-15 14:56:00,75.318,75.323,75.296,75.313,46520000.0
2008-01-15 14:57:00,75.325,75.325,75.305,75.307,80640000.0
2008-01-15 14:58:00,75.303,75.332,75.302,75.302,67770000.0
2008-01-15 14:59:00,75.307,75.313,75.293,75.308,69220000.0
2008-01-15 15:00:00,75.316,75.316,75.31,75.315,90700000.0
2008-01-15 15:01:00,75.295,75.304,75.282,75.282,53090000.0
2008-01-15 15:02:00,75.288,75.312,75.274,75.299,71480000.0
2008-01-15 15:03:00,75.307,75.307,75.3,75.306,73490000.0
2008-01-15 15:04:00,75.274,75.314,75.274,75.314,42750000.0
2008-01-15 15:05:00,75.339,75.346,75.326,75.338,103680000.0
2008-01-15 15:06:00,75.353,75.353,75.317,75.323,102100000.0
2008-01-15 15:07:00,75.334,75.334,75.297,75.312,84730000.0
2008-01-15 15:08:00,75.277,75.286,75.277,75.28,66470000.0
2008-01-15 15:09:00,75.303,75.303,75.274,75.274,61800000.0
2008-01-15 15:10:00,75.296,75.298,75.273,75.273,76620000.0
2008-01-15 15:11:00,75.283,75.29,75.246,75.246,70780000.0
2008-01-15 15:12:00,75.263,75.27,75.237,75.24,30800000.0
2008-01-15 15:13:00,75.231,75.253,75.206,75.218,45650000.0
2008-01-15 15:14:00,75.211,75.232,75.194,75.232,38870000.0
2008-01-15 15:15:00,75.22,75.241,75.2,75.226,65700000.0
2008-01-15 15:16:00,75.204,75.215,75.188,75.201,89760000.0
2008-01-15 15:17:00,75.206,75.211,75.168,75.189,95350000.0
2008-01-15 15:18:00,75.231,75.259,75.188,75.259,62450000.0
2008-01-15 15:19:00,75.254,75.254,75.199,75.204,120880000.0
2008-01-15 15:20:00,75.193,75.233,75.188,75.233,96850000.0
2008-01-15 15:21:00,75.256,75.271,75.236,75.266,99500000.0
2008-01-15 15:22:00,75.251,75.283,75.244,75.244,128750000.0
2008-01-15 15:23:00,75.251,75.272,75.251,75.253,121610000.0
2008-01-15 15:24:00,75.273,75.273,75.244,75.244,69220000.0
2008-01-15 15:25:00,75.245,75.25,75.225,75.238,92730000.0
2008-01-15 15:26:00,75.245,75.245,75.221,75.237,132080000.0
2008-01-15 15:27:00,75.231,75.27,75.231,75.266,77270000.0
2008-01-15 15:28:00,75.254,75.262,75.236,75.256,51730000.0
2008-01-15 15:29:00,75.246,75.263,75.237,75.253,117150000.0
2008-01-15 15:30:00,75.208,75.208,74.996,75.044,131450000.0
2008-01-15 15:31:00,75.06,75.254,74.974,74.974,129570000.0
2008-01-15 15:32:00,74.916,74.916,74.781,74.84,79630000.0
2008-01-15 15:33:00,74.865,74.928,74.86,74.86,100550000.0
2008-01-15 15:34:00,74.867,75.227,74.818,74.833,111240000.0
2008-01-15 15:35:00,74.832,74.869,74.806,74.86,68110000.0
2008-01-15 15:36:00,74.864,74.874,74.857,74.858,14090000.0
2008-01-15 15:37:00,74.851,74.851,74.747,74.747,13900000.0
2008-01-15 15:38:00,74.743,74.824,74.743,74.761,38260000.0
2008-01-15 15:39:00,74.744,74.769,74.667,74.667,36900000.0
2008-01-15 15:40:00,74.655,74.705,74.652,74.688,62400000.0
2008-01-15 15:41:00,74.705,74.764,74.705,74.744,65150000.0
2008-01-15 15:42:00,74.76,74.796,74.747,74.796,104870000.0
2008-01-15 15:43:00,74.785,74.795,74.766,74.794,67530000.0
2008-01-15 15:44:00,74.829,74.868,74.809,74.843,123300000.0
2008-01-15 15:45:00,74.837,74.863,74.782,74.782,101890000.0
2008-01-15 15:46:00,74.795,74.807,74.768,74.802,44590000.0
2008-01-15 15:47:00,74.777,74.788,74.752,74.752,34980000.0
2008-01-15 15:48:00,74.767,74.778,74.74,74.75,45900000.0
2008-01-15 15:49:00,74.758,74.797,74.758,74.777,45500000.0
2008-01-15 15:50:00,74.795,74.799,74.784,74.796,29690000.0
2008-01-15 15:51:00,74.782,74.804,74.778,74.8,10900000.0
2008-01-15 15:52:00,74.759,74.789,74.755,74.763,45250000.0
2008-01-15 15:53:00,74.745,74.756,74.702,74.704,62010000.0
2008-01-15 15:54:00,74.692,74.726,74.676,74.676,50850000.0
2008-01-15 15:55:00,74.686,74.69,74.659,74.686,56820000.0
2008-01-15 15:56:00,74.68,74.702,74.668,74.702,51950000.0
2008-01-15 15:57:00,74.705,74.738,74.705,74.717,33410000.0
2008-01-15 15:58:00,74.705,74.729,74.692,74.692,82880000.0
2008-01-15 15:59:00,74.705,74.705,74.674,74.679,73980000.0
2008-01-15 16:00:00,74.688,74.725,74.682,74.725,40570000.0
2008-01-15 16:01:00,74.699,74.743,74.699,74.705,47650000.0
2008-01-15 16:02:00,74.7,74.715,74.681,74.706,30140000.0
2008-01-15 16:03:00,74.689,74.689,74.655,74.684,17520000.0
2008-01-15 16:04:00,74.646,74.679,74.626,74.651,61050000.0
2008-01-15 16:05:00,74.656,74.678,74.637,74.65,69720000.0
2008-01-15 16:06:00,74.64,74.674,74.624,74.641,32190000.0
2008-01-15 16:07:00,74.621,74.656,74.621,74.653,72730000.0
2008-01-15 16:08:00,74.614,74.639,74.6,74.62,99240000.0
2008-01-15 16:09:00,74.673,74.7,74.621,74.7,63780000.0
2008-01-15 16:10:00,74.693,74.718,74.67,74.674,45560000.0
2008-01-15 16:11:00,74.683,74.721,74.683,74.721,27180000.0
2008-01-15 16:12:00,74.717,74.728,74.684,74.728,45750000.0
2008-01-15 16:13:00,74.713,74.721,74.685,74.721,129420000.0
2008-01-15 16:14:00,74.706,74.718,74.679,74.693,66070000.0
2008-01-15 16:15:00,74.709,74.709,74.664,74.686,80670000.0
2008-01-15 16:16:00,74.682,74.704,74.656,74.656,39640000.0
2008-01-15 16:17:00,74.655,74.696,74.655,74.686,78680000.0
2008-01-15 16:18:00,74.719,74.719,74.678,74.688,92590000.0
2008-01-15 16:19:00,74.682,74.735,74.678,74.729,80640000.0
2008-01-15 16:20:00,74.722,74.775,74.722,74.773,61040000.0
2008-01-15 16:21:00,74.77,74.77,74.731,74.758,113900000.0
2008-01-15 16:22:00,74.753,74.782,74.72,74.782,121950000.0
2008-01-15 16:23:00,74.748,74.805,74.74,74.775,85480000.0
2008-01-15 16:24:00,74.823,74.823,74.756,74.756,82330000.0
2008-01-15 16:25:00,74.786,74.806,74.747,74.806,87570000.0
2008-01-15 16:26:00,74.807,74.809,74.769,74.802,57580000.0
2008-01-15 16:27:00,74.807,74.807,74.76,74.786,110910000.0
2008-01-15 16:28:00,74.793,74.806,74.719,74.728,74170000.0
2008-01-15 16:29:00,74.738,74.786,74.737,74.737,83200000.0
2008-01-15 16:30:00,74.782,74.783,74.716,74.716,74850000.0
2008-01-15 16:31:00,74.702,74.792,74.701,74.792,76190000.0
2008-01-15 16:32:00,74.711,74.777,74.699,74.773,77910000.0
2008-01-15 16:33:00,74.722,74.766,74.7,74.713,62260000.0
2008-01-15 16:34:00,74.784,74.789,74.721,74.721,90420000.0
2008-01-15 16:35:00,74.732,74.804,74.732,74.761,85310000.0
2008-01-15 16:36:00,74.828,74.828,74.745,74.756,76060000.0
2008-01-15 16:37:00,74.755,74.755,74.732,74.739,72350000.0
2008-01-15 16:38:00,74.737,74.797,74.737,74.793,121130000.0
2008-01-15 16:39:00,74.783,74.847,74.763,74.791,109910000.0
2008-01-15 16:40:00,74.798,74.847,74.789,74.794,108340000.0
2008-01-15 16:41:00,74.848,74.86,74.791,74.854,59920000.0
2008-01-15 16:42:00,74.861,74.861,74.777,74.777,94270000.0
2008-01-15 16:43:00,74.781,74.817,74.767,74.771,86020000.0
2008-01-15 16:44:00,74.765,74.827,74.765,74.79,58300000.0
2008-01-15 16:45:00,74.84,74.84,74.79,74.829,20340000.0
2008-01-15 16:46:00,74.8,74.847,74.792,74.813,78120000.0
2008-01-15 16:47:00,74.809,74.877,74.809,74.877,45730000.0
2008-01-15 16:48:00,74.891,74.891,74.842,74.89,97610000.0
2008-01-15 16:49:00,74.828,74.863,74.811,74.814,129210000.0
2008-01-15 16:50:00,74.802,74.852,74.787,74.79,62590000.0
2008-01-15 16:51:00,74.819,74.845,74.789,74.802,53490000.0
2008-01-15 16:52:00,74.847,74.855,74.784,74.789,61850000.0
2008-01-15 16:53:00,74.844,74.856,74.8,74.85,115840000.0
2008-01-15 16:54:00,74.829,74.863,74.8,74.863,47120000.0
2008-01-15 16:55:00,74.85,74.85,74.791,74.842,52080000.0
2008-01-15 16:56:00,74.802,74.869,74.8,74.807,54280000.0
2008-01-15 16:57:00,74.833,74.844,74.777,74.777,65150000.0
2008-01-15 16:58:00,74.77,74.837,74.74,74.745,81770000.0
2008-01-15 16:59:00,74.801,74.818,74.762,74.79,51050000.0
2008-01-15 17:00:00,74.846,74.879,74.79,74.828,60400000.0
2008-01-15 17:01:00,74.818,74.866,74.811,74.816,55490000.0
2008-01-15 17:02:00,74.825,74.87,74.804,74.804,59380000.0
2008-01-15 17:03:00,74.838,74.838,74.782,74.782,44810000.0
2008-01-15 17:04:00,74.82,74.825,74.782,74.782,42410000.0
2008-01-15 17:05:00,74.8,74.837,74.8,74.804,107350000.0
2008-01-15 17:06:00,74.862,74.862,74.783,74.839,130160000.0
2008-01-15 17:07:00,74.799,74.8,74.795,74.799,111010000.0
2008-01-15 17:08:00,74.813,74.861,74.813,74.828,73680000.0
2008-01-15 17:09:00,74.859,74.859,74.813,74.847,65120000.0
2008-01-15 17:10:00,74.838,74.848,74.81,74.81,34860000.0
2008-01-15 17:11:00,74.803,74.848,74.803,74.845,51540000.0
2008-01-15 17:12:00,74.832,74.855,74.801,74.852,84440000.0
2008-01-15 17:13:00,74.792,74.834,74.779,74.78,120880000.0
2008-01-15 17:14:00,74.767,74.821,74.751,74.766,49360000.0
2008-01-15 17:15:00,74.826,74.826,74.814,74.819,31230000.0
2008-01-15 17:16:00,74.81,74.835,74.771,74.83,32900000.0
2008-01-15 17:17:00,74.793,74.843,74.793,74.843,27130000.0
2008-01-15 17:18:00,74.83,74.848,74.793,74.793,76030000.0
2008-01-15 17:19:00,74.786,74.828,74.786,74.823,63290000.0
2008-01-15 17:20:00,74.825,74.829,74.799,74.799,123670000.0
2008-01-15 17:21:00,74.792,74.827,74.779,74.796,105440000.0
2008-01-15 17:22:00,74.772,74.789,74.748,74.773,79890000.0
2008-01-15 17:23:00,74.783,74.785,74.718,74.718,117110000.0
2008-01-15 17:24:00,74.716,74.737,74.685,74.715,91900000.0
2008-01-15 17:25:00,74.738,74.752,74.71,74.752,97860000.0
2008-01-15 17:26:00,74.761,74.761,74.724,74.724,44120000.0
2008-01-15 17:27:00,74.734,74.768,74.733,74.758,35230000.0
2008-01-15 17:28:00,74.763,74.772,74.741,74.764,24280000.0
2008-01-15 17:29:00,74.73,74.759,74.723,74.748,46060000.0
2008-01-15 17:30:00,74.766,74.769,74.708,74.708,20940000.0
2008-01-15 17:31:00,74.731,74.748,74.713,74.727,44500000.0
2008-01-15 17:32:00,74.723,74.751,74.723,74.732,43670000.0
2008-01-15 17:33:00,74.746,74.778,74.746,74.774,107270000.0
2008-01-15 17:34:00,74.767,74.779,74.747,74.747,81630000.0
2008-01-15 17:35:00,74.732,74.762,74.722,74.722,64410000.0
2008-01-15 17:36:00,74.743,74.743,74.706,74.71,84890000.0
2008-01-15 17:37:00,74.706,74.737,74.697,74.702,124750000.0
2008-01-15 17:38:00,74.692,74.729,74.692,74.729,101030000.0
2008-01-15 17:39:00,74.72,74.72,74.684,74.688,170750000.0
2008-01-15 17:40:00,74.683,74.703,74.668,74.699,107760000.0
2008-01-15 17:41:00,74.669,74.686,74.669,74.686,87310000.0
2008-01-15 17:42:00,74.686,74.717,74.686,74.707,70040000.0
2008-01-15 17:43:00,74.689,74.709,74.677,74.687,97550000.0
2008-01-15 17:44:00,74.679,74.712,74.677,74.712,68100000.0
2008-01-15 17:45:00,74.702,74.729,74.685,74.692,80040000.0
2008-01-15 17:46:00,74.678,74.719,74.678,74.703,72740000.0
2008-01-15 17:47:00,74.717,74.717,74.71,74.71,30700000.0
2008-01-15 17:48:00,74.71,74.716,74.678,74.681,71900000.0
2008-01-15 17:49:00,74.678,74.697,74.656,74.671,71100000.0
2008-01-15 17:50:00,74.665,74.698,74.665,74.687,116150000.0
2008-01-15 17:51:00,74.709,74.717,74.679,74.698,86810000.0
2008-01-15 17:52:00,74.734,74.742,74.705,74.742,87790000.0
2008-01-15 17:53:00,74.716,74.76,74.716,74.742,72380000.0
2008-01-15 17:54:00,74.768,74.781,74.719,74.719,94550000.0
2008-01-15 17:55:00,74.72,74.748,74.712,74.712,45770000.0
2008-01-15 17:56:00,74.717,74.741,74.714,74.741,46430000.0
2008-01-15 17:57:00,74.755,74.771,74.734,74.765,85650000.0
2008-01-15 17:58:00,74.749,74.767,74.713,74.723,74670000.0
2008-01-15 17:59:00,74.716,74.765,74.708,74.754,71500000.0
2008-01-15 18:00:00,74.772,74.772,74.729,74.731,76920000.0
2008-01-15 18:01:00,74.726,74.757,74.719,74.73,55680000.0
2008-01-15 18:02:00,74.714,74.728,74.699,74.703,68640000.0
2008-01-15 18:03:00,74.7,74.732,74.7,74.71,62820000.0
2008-01-15 18:04:00,74.678,74.703,74.666,74.703,37880000.0
2008-01-15 18:05:00,74.674,74.72,74.674,74.696,97590000.0
2008-01-15 18:06:00,74.725,74.731,74.697,74.71,100130000.0
2008-01-15 18:07:00,74.703,74.74,74.703,74.74,90620000.0
2008-01-15 18:08:00,74.734,74.742,74.714,74.719,67720000.0
2008-01-15 18:09:00,74.745,74.745,74.727,74.733,54960000.0
2008-01-15 18:10:00,74.745,74.745,74.713,74.727,71900000.0
2008-01-15 18:11:00,74.742,74.777,74.736,74.743,71460000.0
2008-01-15 18:12:00,74.747,74.793,74.747,74.778,34460000.0
2008-01-15 18:13:00,74.774,74.802,74.771,74.771,48010000.0
2008-01-15 18:14:00,74.793,74.793,74.756,74.763,40240000.0
2008-01-15 18:15:00,74.781,74.781,74.733,74.774,61760000.0
2008-01-15 18:16:00,74.739,74.771,74.739,74.752,92650000.0
2008-01-15 18:17:00,74.74,74.746,74.739,74.739,94640000.0
2008-01-15 18:18:00,74.784,74.784,74.752,74.752,64380000.0
2008-01-15 18:19:00,74.774,74.774,74.738,74.738,118980000.0
2008-01-15 18:20:00,74.753,74.764,74.738,74.764,96680000.0
2008-01-15 18:21:00,74.772,74.772,74.728,74.748,91000000.0
2008-01-15 18:22:00,74.726,74.726,74.718,74.718,124050000.0
2008-01-15 18:23:00,74.731,74.77,74.73,74.761,115030000.0
2008-01-15 18:24:00,74.777,74.803,74.765,74.803,69730000.0
2008-01-15 18:25:00,74.795,74.831,74.792,74.792,100060000.0
2008-01-15 18:26:00,74.803,74.818,74.779,74.797,133770000.0
2008-01-15 18:27:00,74.803,74.803,74.755,74.764,80250000.0
2008-01-15 18:28:00,74.753,74.814,74.753,74.814,47680000.0
2008-01-15 18:29:00,74.802,74.859,74.802,74.846,111290000.0
2008-01-15 18:30:00,74.84,74.866,74.806,74.806,139290000.0
2008-01-15 18:31:00,74.824,74.829,74.778,74.782,127250000.0
2008-01-15 18:32:00,74.773,74.821,74.773,74.821,80260000.0
2008-01-15 18:33:00,74.831,74.831,74.778,74.801,99590000.0
2008-01-15 18:34:00,74.773,74.834,74.773,74.81,112620000.0
2008-01-15 18:35:00,74.818,74.864,74.818,74.858,63480000.0
2008-01-15 18:36:00,74.863,74.884,74.863,74.868,7940000.0
2008-01-15 18:37:00,74.866,74.878,74.826,74.835,96190000.0
2008-01-15 18:38:00,74.816,74.841,74.802,74.812,143790000.0
2008-01-15 18:39:00,74.8,74.829,74.792,74.792,75410000.0
2008-01-15 18:40:00,74.805,74.813,74.788,74.79,78040000.0
2008-01-15 18:41:00,74.815,74.841,74.785,74.785,35730000.0
2008-01-15 18:42:00,74.773,74.799,74.766,74.78,38820000.0
2008-01-15 18:43:00,74.792,74.83,74.79,74.816,41390000.0
2008-01-15 18:44:00,74.799,74.827,74.787,74.809,112990000.0
2008-01-15 18:45:00,74.815,74.815,74.781,74.781,93300000.0
2008-01-15 18:46:00,74.789,74.827,74.765,74.827,35390000.0
2008-01-15 18:47:00,74.801,74.829,74.797,74.826,46340000.0
2008-01-15 18:48:00,74.858,74.858,74.839,74.84,13900000.0
2008-01-15 18:49:00,74.865,74.865,74.826,74.83,57650000.0
2008-01-15 18:50:00,74.845,74.851,74.817,74.838,55760000.0
2008-01-15 18:51:00,74.864,74.864,74.827,74.839,78860000.0
2008-01-15 18:52:00,74.832,74.855,74.826,74.855,153030000.0
2008-01-15 18:53:00,74.852,74.864,74.841,74.864,47400000.0
2008-01-15 18:54:00,74.85,74.874,74.844,74.874,116850000.0
2008-01-15 18:55:00,74.851,74.88,74.851,74.871,110540000.0
2008-01-15 18:56:00,74.86,74.877,74.845,74.857,87760000.0
2008-01-15 18:57:00,74.835,74.878,74.835,74.878,75720000.0
2008-01-15 18:58:00,74.892,74.892,74.861,74.87,47110000.0
2008-01-15 18:59:00,74.858,74.874,74.855,74.874,27160000.0
2008-01-15 19:00:00,74.841,74.87,74.834,74.866,46760000.0
2008-01-15 19:01:00,74.853,74.882,74.853,74.87,29930000.0
2008-01-15 19:02:00,74.893,74.893,74.871,74.871,35580000.0
2008-01-15 19:03:00,74.916,74.955,74.893,74.936,38810000.0
2008-01-15 19:04:00,74.913,74.945,74.881,74.91,64470000.0
2008-01-15 19:05:00,74.871,74.9,74.865,74.88,100800000.0
2008-01-15 19:06:00,74.904,74.904,74.865,74.903,77590000.0
2008-01-15 19:07:00,74.898,74.909,74.885,74.907,70450000.0
2008-01-15 19:08:00,74.886,74.898,74.858,74.862,74030000.0
2008-01-15 19:09:00,74.891,74.891,74.863,74.869,136030000.0
2008-01-15 19:10:00,74.862,74.888,74.859,74.87,137950000.0
2008-01-15 19:11:00,74.885,74.918,74.885,74.908,131680000.0
2008-01-15 19:12:00,74.943,74.944,74.896,74.904,114660000.0
2008-01-15 19:13:00,74.89,74.917,74.884,74.891,62540000.0
2008-01-15 19:14:00,74.908,74.915,74.887,74.915,91790000.0
2008-01-15 19:15:00,74.909,74.933,74.895,74.933,76470000.0
2008-01-15 19:16:00,74.918,74.942,74.914,74.936,77510000.0
2008-01-15 19:17:00,74.923,74.927,74.88,74.88,69960000.0
2008-01-15 19:18:00,74.924,74.924,74.879,74.879,64240000.0
2008-01-15 19:19:00,74.868,74.894,74.859,74.894,45710000.0
2008-01-15 19:20:00,74.858,74.891,74.857,74.891,59640000.0
2008-01-15 19:21:00,74.892,74.892,74.865,74.878,107700000.0
2008-01-15 19:22:00,74.888,74.9,74.872,74.872,101640000.0
2008-01-15 19:23:00,74.876,74.894,74.865,74.894,112940000.0
2008-01-15 19:24:00,74.915,74.915,74.883,74.883,84200000.0
2008-01-15 19:25:00,74.873,74.887,74.858,74.87,68520000.0
2008-01-15 19:26:00,74.861,74.892,74.861,74.878,69550000.0
2008-01-15 19:27:00,74.916,74.916,74.901,74.901,62280000.0
2008-01-15 19:28:00,74.869,74.9,74.862,74.862,50740000.0
2008-01-15 19:29:00,74.884,74.884,74.854,74.884,93620000.0
2008-01-15 19:30:00,74.882,74.882,74.855,74.876,65590000.0
2008-01-15 19:31:00,74.882,74.882,74.845,74.868,69200000.0
2008-01-15 19:32:00,74.874,74.874,74.843,74.843,64770000.0
2008-01-15 19:33:00,74.863,74.863,74.826,74.832,72930000.0
2008-01-15 19:34:00,74.846,74.846,74.827,74.837,81610000.0
2008-01-15 19:35:00,74.811,74.824,74.808,74.824,38940000.0
2008-01-15 19:36:00,74.844,74.844,74.804,74.804,70300000.0
2008-01-15 19:37:00,74.807,74.831,74.797,74.801,91560000.0
2008-01-15 19:38:00,74.795,74.809,74.78,74.78,102020000.0
2008-01-15 19:39:00,74.823,74.823,74.77,74.774,87490000.0
2008-01-15 19:40:00,74.764,74.805,74.764,74.805,50330000.0
2008-01-15 19:41:00,74.817,74.825,74.804,74.824,88500000.0
2008-01-15 19:42:00,74.833,74.834,74.815,74.828,61700000.0
2008-01-15 19:43:00,74.818,74.831,74.805,74.824,57760000.0
2008-01-15 19:44:00,74.806,74.807,74.8,74.806,36130000.0
2008-01-15 19:45:00,74.831,74.831,74.779,74.779,32150000.0
2008-01-15 19:46:00,74.782,74.798,74.757,74.777,48290000.0
2008-01-15 19:47:00,74.754,74.8,74.754,74.792,84260000.0
2008-01-15 19:48:00,74.792,74.792,74.764,74.784,65820000.0
2008-01-15 19:49:00,74.774,74.802,74.774,74.789,111500000.0
2008-01-15 19:50:00,74.778,74.801,74.774,74.78,60450000.0
2008-01-15 19:51:00,74.807,74.827,74.794,74.825,113620000.0
2008-01-15 19:52:00,74.814,74.834,74.805,74.834,110470000.0
2008-01-15 19:53:00,74.802,74.823,74.802,74.823,90720000.0
2008-01-15 19:54:00,74.828,74.829,74.826,74.826,112340000.0
2008-01-15 19:55:00,74.805,74.833,74.795,74.825,119820000.0
2008-01-15 19:56:00,74.808,74.833,74.808,74.824,61000000.0
2008-01-15 19:57:00,74.834,74.834,74.808,74.819,126700000.0
2008-01-15 19:58:00,74.811,74.834,74.808,74.834,110680000.0
2008-01-15 19:59:00,74.827,74.862,74.827,74.848,73410000.0
2008-01-15 20:00:00,74.877,74.887,74.849,74.849,37860000.0
2008-01-15 20:01:00,74.862,74.886,74.862,74.886,134650000.0
2008-01-15 20:02:00,74.852,74.89,74.852,74.866,134530000.0
2008-01-15 20:03:00,74.891,74.91,74.869,74.893,114920000.0
2008-01-15 20:04:00,74.886,74.893,74.866,74.893,82720000.0
2008-01-15 20:05:00,74.862,74.886,74.849,74.849,108260000.0
2008-01-15 20:06:00,74.887,74.89,74.861,74.89,116610000.0
2008-01-15 20:08:00,74.88,74.898,74.88,74.894,94550000.0
2008-01-15 20:09:00,74.906,74.906,74.873,74.9,83510000.0
2008-01-15 20:10:00,74.919,74.919,74.907,74.909,116760000.0
2008-01-15 20:11:00,74.892,74.922,74.892,74.916,114980000.0
2008-01-15 20:12:00,74.928,74.928,74.902,74.921,116290000.0
2008-01-15 20:13:00,74.905,74.919,74.901,74.905,103370000.0
2008-01-15 20:14:00,74.933,74.933,74.908,74.908,39180000.0
2008-01-15 20:15:00,74.925,74.925,74.891,74.911,26750000.0
2008-01-15 20:16:00,74.9,74.915,74.887,74.897,61020000.0
2008-01-15 20:17:00,74.922,74.948,74.891,74.948,111420000.0
2008-01-15 20:18:00,74.937,74.946,74.922,74.943,83660000.0
2008-01-15 20:19:00,74.952,74.958,74.933,74.953,112280000.0
2008-01-15 20:20:00,74.941,74.941,74.913,74.933,103650000.0
2008-01-15 20:21:00,74.924,74.924,74.878,74.878,119110000.0
2008-01-15 20:22:00,74.891,74.929,74.878,74.911,75680000.0
2008-01-15 20:23:00,74.904,74.911,74.897,74.907,107210000.0
2008-01-15 20:24:00,74.909,74.915,74.908,74.91,92710000.0
2008-01-15 20:25:00,74.895,74.895,74.87,74.87,58380000.0
2008-01-15 20:26:00,74.879,74.886,74.876,74.88,137730000.0
2008-01-15 20:27:00,74.903,74.904,74.881,74.881,79270000.0
2008-01-15 20:28:00,74.892,74.935,74.892,74.916,87030000.0
2008-01-15 20:29:00,74.879,74.899,74.873,74.892,95760000.0
2008-01-15 20:30:00,74.877,74.916,74.877,74.896,87170000.0
2008-01-15 20:31:00,74.909,74.909,74.873,74.903,107160000.0
2008-01-15 20:32:00,74.913,74.913,74.868,74.868,101200000.0
2008-01-15 20:33:00,74.89,74.899,74.87,74.87,79640000.0
2008-01-15 20:34:00,74.888,74.9,74.872,74.872,9240000.0
2008-01-15 20:35:00,74.881,74.901,74.877,74.895,67100000.0
2008-01-15 20:36:00,74.912,74.912,74.875,74.875,71720000.0
2008-01-15 20:37:00,74.879,74.91,74.874,74.879,103460000.0
2008-01-15 20:38:00,74.871,74.901,74.871,74.878,75590000.0
2008-01-15 20:39:00,74.898,74.909,74.887,74.903,48840000.0
2008-01-15 20:40:00,74.897,74.903,74.872,74.892,68600000.0
2008-01-15 20:41:00,74.882,74.904,74.882,74.904,117000000.0
2008-01-15 20:42:00,74.923,74.923,74.873,74.873,87530000.0
2008-01-15 20:43:00,74.861,74.881,74.849,74.85,51070000.0
2008-01-15 20:44:00,74.872,74.872,74.834,74.861,46470000.0
2008-01-15 20:45:00,74.865,74.865,74.836,74.862,62890000.0
2008-01-15 20:46:00,74.835,74.863,74.835,74.863,84560000.0
2008-01-15 20:47:00,74.868,74.868,74.824,74.856,109000000.0
2008-01-15 20:48:00,74.862,74.869,74.824,74.869,107830000.0
2008-01-15 20:49:00,74.836,74.846,74.836,74.846,127600000.0
2008-01-15 20:50:00,74.839,74.872,74.839,74.841,96170000.0
2008-01-15 20:51:00,74.846,74.85,74.839,74.848,15030000.0
2008-01-15 20:52:00,74.832,74.837,74.832,74.835,75610000.0
2008-01-15 20:53:00,74.826,74.866,74.826,74.831,84430000.0
2008-01-15 20:54:00,74.862,74.862,74.826,74.848,63030000.0
2008-01-15 20:55:00,74.825,74.85,74.822,74.822,68820000.0
2008-01-15 20:56:00,74.81,74.855,74.81,74.836,73160000.0
2008-01-15 20:57:00,74.862,74.862,74.822,74.841,105360000.0
2008-01-15 20:58:00,74.832,74.863,74.832,74.863,134790000.0
2008-01-15 20:59:00,74.851,74.872,74.844,74.844,136600000.0
2008-01-15 21:00:00,74.88,74.88,74.853,74.863,86740000.0
2008-01-15 21:01:00,74.839,74.87,74.839,74.864,86930000.0
2008-01-15 21:02:00,74.855,74.869,74.844,74.861,127870000.0
2008-01-15 21:03:00,74.873,74.882,74.852,74.882,124150000.0
2008-01-15 21:04:00,74.855,74.883,74.855,74.883,107540000.0
2008-01-15 21:05:00,74.852,74.88,74.852,74.86,55830000.0
2008-01-15 21:06:00,74.89,74.89,74.846,74.866,62680000.0
2008-01-15 21:07:00,74.85,74.872,74.85,74.863,107740000.0
2008-01-15 21:08:00,74.871,74.882,74.844,74.869,159230000.0
2008-01-15 21:09:00,74.88,74.885,74.845,74.862,149670000.0
2008-01-15 21:10:00,74.889,74.899,74.879,74.884,103620000.0
2008-01-15 21:11:00,74.875,74.903,74.875,74.884,62060000.0
2008-01-15 21:12:00,74.914,74.927,74.884,74.927,107870000.0
2008-01-15 21:13:00,74.923,74.935,74.917,74.918,80170000.0
2008-01-15 21:14:00,74.908,74.925,74.893,74.925,91790000.0
2008-01-15 21:15:00,74.931,74.935,74.892,74.924,145840000.0
2008-01-15 21:16:00,74.888,74.912,74.888,74.912,6380000.0
2008-01-15 21:17:00,74.906,74.906,74.865,74.869,100260000.0
2008-01-15 21:18:00,74.885,74.885,74.862,74.874,12430000.0
2008-01-15 21:19:00,74.896,74.902,74.879,74.892,108540000.0
2008-01-15 21:20:00,74.866,74.894,74.866,74.88,65710000.0
2008-01-15 21:21:00,74.867,74.884,74.867,74.883,58170000.0
2008-01-15 21:22:00,74.879,74.893,74.879,74.891,90260000.0
2008-01-15 21:23:00,74.864,74.875,74.864,74.873,111180000.0
2008-01-15 21:24:00,74.885,74.896,74.876,74.878,74330000.0
2008-01-15 21:25:00,74.869,74.901,74.869,74.885,119520000.0
2008-01-15 21:26:00,74.881,74.904,74.881,74.904,47710000.0
2008-01-15 21:27:00,74.907,74.912,74.893,74.893,120530000.0
2008-01-15 21:28:00,74.908,74.921,74.888,74.896,88300000.0
2008-01-15 21:29:00,74.906,74.921,74.879,74.909,85540000.0
2008-01-15 21:30:00,74.901,74.921,74.898,74.916,81940000.0
2008-01-15 21:31:00,74.901,74.915,74.889,74.899,96470000.0
2008-01-15 21:32:00,74.927,74.932,74.904,74.904,83470000.0
2008-01-15 21:33:00,74.923,74.923,74.902,74.906,125180000.0
2008-01-15 21:34:00,74.898,74.926,74.894,74.926,89840000.0
2008-01-15 21:35:00,74.902,74.918,74.879,74.898,76020000.0
2008-01-15 21:36:00,74.882,74.901,74.873,74.873,64060000.0
2008-01-15 21:37:00,74.884,74.903,74.883,74.883,56670000.0
2008-01-15 21:38:00,74.873,74.88,74.87,74.877,90950000.0
2008-01-15 21:39:00,74.901,74.909,74.898,74.909,64390000.0
2008-01-15 21:40:00,74.9,74.953,74.9,74.952,99390000.0
2008-01-15 21:41:00,74.933,74.963,74.932,74.932,99860000.0
2008-01-15 21:42:00,74.954,74.954,74.92,74.92,105140000.0
2008-01-15 21:43:00,74.935,74.936,74.908,74.933,63770000.0
2008-01-15 21:44:00,74.944,74.944,74.923,74.93,72060000.0
2008-01-15 21:45:00,74.956,74.956,74.918,74.918,90570000.0
2008-01-15 21:46:00,74.922,74.938,74.922,74.925,19090000.0
2008-01-15 21:47:00,74.909,74.944,74.909,74.929,89840000.0
2008-01-15 21:48:00,74.938,74.95,74.917,74.936,80080000.0
2008-01-15 21:49:00,74.916,74.939,74.893,74.919,46050000.0
2008-01-15 21:50:00,74.905,74.94,74.905,74.94,94500000.0
2008-01-15 21:51:00,74.942,74.942,74.906,74.927,110430000.0
2008-01-15 21:52:00,74.89,74.907,74.877,74.877,108130000.0
2008-01-15 21:53:00,74.897,74.911,74.875,74.896,116430000.0
2008-01-15 21:54:00,74.907,74.908,74.899,74.9,125430000.0
2008-01-15 21:55:00,74.881,74.909,74.875,74.882,131410000.0
2008-01-15 21:56:00,74.867,74.878,74.845,74.866,78500000.0
2008-01-15 21:57:00,74.874,74.88,74.848,74.858,121510000.0
2008-01-15 21:58:00,74.849,74.871,74.843,74.854,75980000.0
2008-01-15 21:59:00,74.86,74.87,74.846,74.847,87480000.0
2008-01-15 22:00:00,74.86,74.88,74.857,74.857,84190000.0
2008-01-15 22:01:00,74.844,74.844,74.821,74.821,97290000.0
2008-01-15 22:02:00,74.795,74.805,74.786,74.79,62970000.0
2008-01-15 22:03:00,74.83,74.83,74.789,74.789,99300000.0
2008-01-15 22:04:00,74.775,74.775,74.763,74.768,76860000.0
2008-01-15 22:05:00,74.774,74.774,74.743,74.748,88580000.0
2008-01-15 22:06:00,74.783,74.783,74.757,74.77,94420000.0
2008-01-15 22:07:00,74.76,74.771,74.76,74.767,75590000.0
2008-01-15 22:08:00,74.774,74.783,74.774,74.779,96620000.0
2008-01-15 22:09:00,74.805,74.805,74.759,74.759,11880000.0
2008-01-15 22:10:00,74.755,74.755,74.739,74.748,94080000.0
2008-01-15 22:11:00,74.756,74.757,74.748,74.748,90350000.0
2008-01-15 22:12:00,74.779,74.779,74.744,74.744,75290000.0
2008-01-15 22:13:00,74.716,74.729,74.691,74.702,61070000.0
2008-01-15 22:14:00,74.686,74.686,74.671,74.678,73140000.0
2008-01-15 22:15:00,74.669,74.689,74.659,74.674,99680000.0
2008-01-15 22:16:00,74.668,74.68,74.668,74.677,90420000.0
2008-01-15 22:17:00,74.667,74.674,74.662,74.663,120660000.0
2008-01-15 22:18:00,74.651,74.68,74.647,74.661,78780000.0
2008-01-15 22:19:00,74.649,74.663,74.633,74.663,64190000.0
2008-01-15 22:20:00,74.655,74.663,74.643,74.663,72590000.0
2008-01-15 22:21:00,74.702,74.702,74.682,74.687,101710000.0
2008-01-15 22:22:00,74.678,74.683,74.671,74.678,138980000.0
2008-01-15 22:23:00,74.668,74.673,74.659,74.667,80360000.0
2008-01-15 22:24:00,74.679,74.7,74.673,74.676,104140000.0
2008-01-15 22:25:00,74.687,74.706,74.686,74.688,95390000.0
2008-01-15 22:26:00,74.703,74.733,74.703,74.733,128730000.0
2008-01-15 22:27:00,74.77,74.77,74.733,74.765,88020000.0
2008-01-15 22:28:00,74.763,74.793,74.75,74.793,54770000.0
2008-01-15 22:29:00,74.784,74.784,74.752,74.752,55930000.0
2008-01-15 22:30:00,74.776,74.776,74.751,74.751,57830000.0
2008-01-15 22:33:00,74.784,74.784,74.753,74.753,72840000.0
2008-01-15 22:34:00,74.758,74.766,74.758,74.766,93790000.0
2008-01-15 22:35:00,74.778,74.782,74.771,74.771,61100000.0
2008-01-15 22:36:00,74.796,74.796,74.779,74.793,62800000.0
2008-01-15 22:37:00,74.802,74.802,74.782,74.794,87220000.0
2008-01-15 22:38:00,74.79,74.794,74.781,74.788,79950000.0
2008-01-15 22:39:00,74.824,74.824,74.764,74.764,79370000.0
2008-01-15 22:40:00,74.741,74.741,74.705,74.705,88660000.0
2008-01-15 22:41:00,74.708,74.713,74.699,74.713,52660000.0
2008-01-15 22:42:00,74.736,74.736,74.71,74.716,9210000.0
2008-01-15 22:43:00,74.725,74.725,74.709,74.717,70100000.0
2008-01-15 22:44:00,74.724,74.724,74.703,74.716,81920000.0
2008-01-15 22:45:00,74.699,74.739,74.688,74.688,65430000.0
2008-01-15 22:46:00,74.669,74.676,74.665,74.676,42680000.0
2008-01-15 22:47:00,74.673,74.676,74.663,74.675,111950000.0
2008-01-15 22:48:00,74.692,74.692,74.686,74.687,11270000.0
2008-01-15 22:49:00,74.682,74.688,74.681,74.684,79060000.0
2008-01-15 22:50:00,74.692,74.692,74.68,74.68,67220000.0
2008-01-15 22:51:00,74.708,74.708,74.688,74.688,4330000.0
2008-01-15 22:52:00,74.684,74.684,74.673,74.676,12050000.0
2008-01-15 22:54:00,74.723,74.723,74.671,74.671,36270000.0
2008-01-15 22:55:00,74.674,74.674,74.664,74.667,45930000.0
2008-01-15 22:56:00,74.661,74.663,74.655,74.657,13900000.0
2008-01-15 22:57:00,74.694,74.694,74.655,74.655,29750000.0
2008-01-15 22:58:00,74.655,74.655,74.641,74.649,57860000.0
2008-01-15 22:59:00,74.641,74.662,74.641,74.659,29580000.0
2008-01-15 23:00:00,74.653,74.679,74.653,74.661,75330000.0
2008-01-15 23:01:00,74.665,74.665,74.658,74.664,98690000.0
2008-01-15 23:02:00,74.659,74.666,74.658,74.666,41940000.0
2008-01-15 23:03:00,74.703,74.703,74.688,74.688,37010000.0
2008-01-15 23:04:00,74.697,74.713,74.694,74.705,63490000.0
2008-01-15 23:05:00,74.714,74.721,74.712,74.712,66630000.0
2008-01-15 23:06:00,74.753,74.753,74.695,74.711,101570000.0
2008-01-15 23:07:00,74.7,74.706,74.699,74.699,67660000.0
2008-01-15 23:08:00,74.705,74.705,74.694,74.697,127410000.0
2008-01-15 23:09:00,74.713,74.713,74.689,74.71,106610000.0
2008-01-15 23:10:00,74.705,74.705,74.689,74.705,45770000.0
2008-01-15 23:11:00,74.7,74.723,74.7,74.723,39040000.0
2008-01-15 23:12:00,74.753,74.753,74.726,74.73,42290000.0
2008-01-15 23:13:00,74.747,74.765,74.744,74.765,16000000.0
2008-01-15 23:14:00,74.774,74.774,74.759,74.759,27840000.0
2008-01-15 23:15:00,74.783,74.783,74.751,74.756,12630000.0
2008-01-15 23:16:00,74.74,74.74,74.725,74.729,10710000.0
2008-01-15 23:17:00,74.719,74.728,74.697,74.701,59860000.0
2008-01-15 23:18:00,74.728,74.728,74.679,74.692,49210000.0
2008-01-15 23:19:00,74.675,74.675,74.652,74.652,56450000.0
2008-01-15 23:20:00,74.655,74.655,74.633,74.633,49300000.0
2008-01-15 23:21:00,74.662,74.662,74.602,74.602,31980000.0
2008-01-15 23:22:00,74.587,74.594,74.581,74.594,86590000.0
2008-01-15 23:23:00,74.608,74.608,74.6,74.605,74730000.0
2008-01-15 23:24:00,74.638,74.638,74.594,74.594,45860000.0
2008-01-15 23:25:00,74.596,74.596,74.589,74.589,46340000.0
2008-01-15 23:26:00,74.593,74.594,74.589,74.594,32030000.0
2008-01-15 23:27:00,74.619,74.619,74.595,74.609,18790000.0
2008-01-15 23:28:00,74.617,74.626,74.61,74.61,60200000.0
2008-01-15 23:29:00,74.62,74.627,74.619,74.625,69560000.0
2008-01-15 23:30:00,74.661,74.661,74.616,74.616,33600000.0
2008-01-15 23:31:00,74.595,74.598,74.592,74.593,66100000.0
2008-01-15 23:32:00,74.578,74.584,74.572,74.578,105960000.0
2008-01-15 23:33:00,74.624,74.624,74.588,74.592,65640000.0
2008-01-15 23:34:00,74.583,74.588,74.58,74.58,50010000.0
2008-01-15 23:35:00,74.585,74.585,74.57,74.584,29770000.0
2008-01-15 23:36:00,74.627,74.627,74.621,74.621,46370000.0
2008-01-15 23:39:00,74.613,74.613,74.591,74.591,76220000.0
2008-01-15 23:40:00,74.595,74.596,74.589,74.59,39570000.0
2008-01-15 23:41:00,74.6,74.607,74.599,74.603,79240000.0
2008-01-15 23:42:00,74.629,74.629,74.588,74.588,89780000.0
2008-01-15 23:43:00,74.576,74.58,74.575,74.579,80050000.0
2008-01-15 23:44:00,74.594,74.607,74.594,74.599,60020000.0
2008-01-15 23:45:00,74.641,74.641,74.595,74.595,108950000.0
2008-01-15 23:46:00,74.599,74.603,74.592,74.596,121220000.0
2008-01-15 23:47:00,74.605,74.605,74.592,74.592,78010000.0
2008-01-15 23:48:00,74.635,74.635,74.604,74.608,86360000.0
2008-01-15 23:49:00,74.614,74.618,74.606,74.606,88710000.0
2008-01-15 23:51:00,74.631,74.631,74.594,74.594,102610000.0
2008-01-15 23:52:00,74.596,74.598,74.589,74.597,73730000.0
2008-01-15 23:53:00,74.593,74.604,74.593,74.604,77070000.0
2008-01-15 23:54:00,74.636,74.637,74.629,74.629,61710000.0
2008-01-15 23:55:00,74.617,74.625,74.617,74.625,72120000.0
2008-01-15 23:57:00,74.653,74.653,74.633,74.633,62810000.0
2008-01-15 23:58:00,74.608,74.621,74.6,74.6,82290000.0
2008-01-15 23:59:00,74.607,74.607,74.595,74.606,78110000.0
2008-01-16 00:00:00,74.636,74.636,74.582,74.582,76770000.0
2008-01-16 00:01:00,74.603,74.603,74.586,74.59,78250000.0
2008-01-16 00:02:00,74.584,74.584,74.563,74.566,116430000.0
2008-01-16 00:03:00,74.601,74.601,74.564,74.582,108440000.0
2008-01-16 00:04:00,74.567,74.575,74.56,74.566,100320000.0
2008-01-16 00:05:00,74.576,74.576,74.57,74.57,59650000.0
2008-01-16 00:06:00,74.612,74.612,74.58,74.581,83630000.0
2008-01-16 00:07:00,74.6,74.646,74.589,74.612,80600000.0
2008-01-16 00:08:00,74.624,74.641,74.624,74.63,60130000.0
2008-01-16 00:09:00,74.643,74.673,74.643,74.673,19160000.0
2008-01-16 00:10:00,74.667,74.667,74.651,74.651,72070000.0
2008-01-16 00:11:00,74.656,74.656,74.644,74.655,40680000.0
2008-01-16 00:12:00,74.68,74.68,74.656,74.659,11690000.0
2008-01-16 00:13:00,74.648,74.653,74.634,74.637,124070000.0
2008-01-16 00:14:00,74.626,74.629,74.624,74.624,56080000.0
2008-01-16 00:15:00,74.66,74.66,74.634,74.647,50570000.0
2008-01-16 00:16:00,74.638,74.645,74.629,74.629,14730000.0
2008-01-16 00:17:00,74.631,74.637,74.623,74.623,105280000.0
2008-01-16 00:18:00,74.649,74.649,74.626,74.628,8830000.0
2008-01-16 00:19:00,74.638,74.64,74.637,74.638,51960000.0
2008-01-16 00:20:00,74.63,74.636,74.63,74.636,55120000.0
2008-01-16 00:21:00,74.666,74.666,74.65,74.65,63040000.0
2008-01-16 00:22:00,74.661,74.667,74.661,74.663,73780000.0
2008-01-16 00:23:00,74.651,74.671,74.651,74.665,49490000.0
2008-01-16 00:24:00,74.705,74.705,74.699,74.699,57970000.0
2008-01-16 00:25:00,74.661,74.675,74.651,74.675,55780000.0
2008-01-16 00:26:00,74.667,74.667,74.66,74.664,62060000.0
2008-01-16 00:27:00,74.692,74.692,74.67,74.685,38920000.0
2008-01-16 00:28:00,74.677,74.677,74.672,74.672,4690000.0
2008-01-16 00:29:00,74.655,74.666,74.655,74.665,103220000.0
2008-01-16 00:30:00,74.693,74.693,74.64,74.64,123700000.0
2008-01-16 00:31:00,74.648,74.648,74.64,74.647,106600000.0
2008-01-16 00:32:00,74.638,74.639,74.637,74.638,75270000.0
2008-01-16 00:33:00,74.666,74.666,74.637,74.641,60870000.0
2008-01-16 00:34:00,74.626,74.626,74.619,74.619,31510000.0
2008-01-16 00:35:00,74.63,74.637,74.63,74.636,47950000.0
2008-01-16 00:36:00,74.671,74.671,74.631,74.631,74420000.0
2008-01-16 00:37:00,74.611,74.63,74.611,74.616,124180000.0
2008-01-16 00:38:00,74.626,74.626,74.619,74.619,41230000.0
2008-01-16 00:39:00,74.662,74.662,74.618,74.618,37260000.0
2008-01-16 00:40:00,74.618,74.618,74.61,74.611,31920000.0
2008-01-16 00:42:00,74.63,74.63,74.617,74.62,10980000.0
2008-01-16 00:43:00,74.63,74.646,74.63,74.646,66650000.0
2008-01-16 00:44:00,74.636,74.645,74.63,74.63,147490000.0
2008-01-16 00:45:00,74.67,74.67,74.638,74.65,103210000.0
2008-01-16 00:46:00,74.638,74.647,74.638,74.647,92300000.0
2008-01-16 00:47:00,74.636,74.637,74.63,74.637,124240000.0
2008-01-16 00:48:00,74.674,74.674,74.634,74.634,95610000.0
2008-01-16 00:49:00,74.641,74.645,74.641,74.645,5630000.0
2008-01-16 00:50:00,74.656,74.664,74.656,74.664,49680000.0
2008-01-16 00:51:00,74.691,74.691,74.654,74.67,36930000.0
2008-01-16 00:54:00,74.698,74.698,74.69,74.691,21660000.0
2008-01-16 00:55:00,74.676,74.676,74.668,74.668,41560000.0
2008-01-16 00:56:00,74.678,74.684,74.672,74.678,46400000.0
2008-01-16 00:57:00,74.707,74.707,74.69,74.69,107460000.0
2008-01-16 00:58:00,74.693,74.698,74.69,74.691,79900000.0
2008-01-16 00:59:00,74.697,74.697,74.689,74.689,59510000.0
2008-01-16 01:00:00,74.714,74.714,74.692,74.7,82910000.0
2008-01-16 01:01:00,74.692,74.697,74.689,74.696,124410000.0
2008-01-16 01:03:00,74.72,74.723,74.703,74.712,158840000.0
2008-01-16 01:05:00,74.695,74.697,74.688,74.696,81650000.0
2008-01-16 01:06:00,74.721,74.721,74.699,74.702,79480000.0
2008-01-16 01:07:00,74.686,74.686,74.679,74.679,90640000.0
2008-01-16 01:08:00,74.687,74.688,74.68,74.68,68430000.0
2008-01-16 01:09:00,74.703,74.703,74.672,74.672,75600000.0
2008-01-16 01:10:00,74.676,74.676,74.662,74.662,71870000.0
2008-01-16 01:11:00,74.656,74.656,74.641,74.642,30080000.0
2008-01-16 01:12:00,74.664,74.664,74.629,74.632,83360000.0
2008-01-16 01:13:00,74.618,74.627,74.612,74.612,73910000.0
2008-01-16 01:14:00,74.598,74.6,74.581,74.581,118780000.0
2008-01-16 01:15:00,74.616,74.616,74.538,74.538,86870000.0
2008-01-16 01:16:00,74.533,74.543,74.512,74.521,81510000.0
2008-01-16 01:17:00,74.526,74.528,74.522,74.528,77250000.0
2008-01-16 01:18:00,74.554,74.554,74.515,74.528,87720000.0
2008-01-16 01:19:00,74.519,74.532,74.519,74.527,46500000.0
2008-01-16 01:20:00,74.531,74.531,74.51,74.51,47730000.0
2008-01-16 01:21:00,74.53,74.53,74.489,74.508,76330000.0
2008-01-16 01:22:00,74.514,74.514,74.495,74.501,72640000.0
2008-01-16 01:23:00,74.481,74.481,74.443,74.443,65370000.0
2008-01-16 01:24:00,74.456,74.456,74.427,74.427,10740000.0
2008-01-16 01:25:00,74.422,74.442,74.422,74.429,54460000.0
2008-01-16 01:26:00,74.437,74.444,74.423,74.444,65430000.0
2008-01-16 01:27:00,74.482,74.482,74.414,74.422,62410000.0
2008-01-16 01:28:00,74.408,74.408,74.384,74.384,40370000.0
2008-01-16 01:29:00,74.388,74.398,74.382,74.398,100360000.0
2008-01-16 01:30:00,74.416,74.416,74.402,74.402,94720000.0
2008-01-16 01:31:00,74.388,74.4,74.374,74.374,83670000.0
2008-01-16 01:32:00,74.377,74.387,74.377,74.387,72040000.0
2008-01-16 01:33:00,74.412,74.457,74.411,74.421,62790000.0
2008-01-16 01:34:00,74.426,74.444,74.408,74.444,75240000.0
2008-01-16 01:36:00,74.476,74.476,74.468,74.468,29990000.0
2008-01-16 01:37:00,74.44,74.446,74.44,74.446,45990000.0
2008-01-16 01:38:00,74.44,74.445,74.44,74.442,42180000.0
2008-01-16 01:39:00,74.466,74.466,74.442,74.442,70220000.0
2008-01-16 01:40:00,74.43,74.436,74.429,74.436,98780000.0
2008-01-16 01:41:00,74.448,74.448,74.44,74.441,91730000.0
2008-01-16 01:42:00,74.465,74.467,74.461,74.461,61430000.0
2008-01-16 01:43:00,74.429,74.429,74.419,74.419,118820000.0
2008-01-16 01:44:00,74.429,74.437,74.429,74.437,105660000.0
2008-01-16 01:45:00,74.464,74.465,74.453,74.453,92510000.0
2008-01-16 01:46:00,74.453,74.453,74.431,74.431,129990000.0
2008-01-16 01:47:00,74.435,74.444,74.431,74.444,129650000.0
2008-01-16 01:48:00,74.471,74.471,74.433,74.433,73000000.0
2008-01-16 01:49:00,74.419,74.426,74.414,74.418,102770000.0
2008-01-16 01:50:00,74.413,74.424,74.404,74.404,140010000.0
2008-01-16 01:51:00,74.434,74.434,74.397,74.41,77490000.0
2008-01-16 01:52:00,74.399,74.409,74.399,74.401,42920000.0
2008-01-16 01:53:00,74.408,74.409,74.405,74.406,118570000.0
2008-01-16 01:54:00,74.44,74.44,74.407,74.407,8670000.0
2008-01-16 01:55:00,74.414,74.423,74.414,74.418,128020000.0
2008-01-16 01:56:00,74.427,74.435,74.421,74.428,87390000.0
2008-01-16 01:57:00,74.468,74.482,74.439,74.482,99640000.0
2008-01-16 01:58:00,74.478,74.502,74.478,74.499,122020000.0
2008-01-16 02:00:00,74.525,74.525,74.504,74.507,10330000.0
2008-01-16 02:01:00,74.526,74.559,74.526,74.555,70980000.0
2008-01-16 02:02:00,74.572,74.593,74.572,74.586,107070000.0
2008-01-16 02:03:00,74.623,74.623,74.568,74.568,154510000.0
2008-01-16 02:04:00,74.551,74.566,74.551,74.566,93670000.0
2008-01-16 02:05:00,74.577,74.58,74.571,74.571,50950000.0
2008-01-16 02:06:00,74.605,74.605,74.567,74.571,123990000.0
2008-01-16 02:07:00,74.554,74.554,74.506,74.506,149660000.0
2008-01-16 02:08:00,74.49,74.497,74.48,74.489,143500000.0
2008-01-16 02:09:00,74.514,74.516,74.495,74.495,92240000.0
2008-01-16 02:10:00,74.5,74.502,74.488,74.493,113130000.0
2008-01-16 02:11:00,74.5,74.504,74.489,74.501,118340000.0
2008-01-16 02:12:00,74.524,74.524,74.507,74.514,79740000.0
2008-01-16 02:13:00,74.522,74.534,74.517,74.534,8870000.0
2008-01-16 02:14:00,74.56,74.574,74.555,74.569,88100000.0
2008-01-16 02:15:00,74.576,74.595,74.559,74.575,118920000.0
2008-01-16 02:16:00,74.559,74.566,74.549,74.564,117840000.0
2008-01-16 02:17:00,74.553,74.559,74.53,74.537,76650000.0
2008-01-16 02:18:00,74.57,74.57,74.538,74.538,16150000.0
2008-01-16 02:19:00,74.551,74.565,74.542,74.565,117900000.0
2008-01-16 02:21:00,74.583,74.613,74.583,74.59,92280000.0
2008-01-16 02:22:00,74.581,74.594,74.581,74.589,59440000.0
2008-01-16 02:23:00,74.596,74.596,74.588,74.59,124220000.0
2008-01-16 02:24:00,74.617,74.617,74.61,74.61,155120000.0
2008-01-16 02:25:00,74.597,74.597,74.588,74.591,137610000.0
2008-01-16 02:26:00,74.595,74.595,74.574,74.58,81850000.0
2008-01-16 02:27:00,74.614,74.614,74.573,74.582,103510000.0
2008-01-16 02:28:00,74.592,74.601,74.586,74.592,117820000.0
2008-01-16 02:29:00,74.591,74.591,74.571,74.571,73320000.0
2008-01-16 02:30:00,74.589,74.589,74.566,74.566,15210000.0
2008-01-16 02:31:00,74.552,74.56,74.544,74.544,130740000.0
2008-01-16 02:32:00,74.541,74.541,74.512,74.52,72780000.0
2008-01-16 02:33:00,74.545,74.545,74.52,74.52,4180000.0
2008-01-16 02:34:00,74.493,74.505,74.49,74.503,15580000.0
2008-01-16 02:35:00,74.498,74.503,74.493,74.499,85540000.0
2008-01-16 02:36:00,74.524,74.524,74.494,74.497,114450000.0
2008-01-16 02:37:00,74.505,74.524,74.505,74.524,120280000.0
2008-01-16 02:38:00,74.52,74.531,74.518,74.518,75900000.0
2008-01-16 02:39:00,74.545,74.545,74.519,74.525,12020000.0
2008-01-16 02:40:00,74.531,74.531,74.518,74.527,17640000.0
2008-01-16 02:41:00,74.537,74.537,74.521,74.521,130830000.0
2008-01-16 02:42:00,74.561,74.561,74.526,74.526,143180000.0
2008-01-16 02:43:00,74.511,74.518,74.51,74.51,143260000.0
2008-01-16 02:44:00,74.515,74.518,74.512,74.512,89670000.0
2008-01-16 02:45:00,74.547,74.547,74.497,74.506,111160000.0
2008-01-16 02:47:00,74.495,74.502,74.481,74.494,82240000.0
2008-01-16 02:48:00,74.523,74.523,74.483,74.488,11490000.0
2008-01-16 02:49:00,74.498,74.507,74.492,74.5,57240000.0
2008-01-16 02:50:00,74.494,74.514,74.494,74.497,123050000.0
2008-01-16 02:51:00,74.53,74.53,74.497,74.501,149460000.0
2008-01-16 02:52:00,74.492,74.498,74.489,74.489,138160000.0
2008-01-16 02:53:00,74.495,74.503,74.485,74.489,96250000.0
2008-01-16 02:54:00,74.52,74.52,74.458,74.475,123690000.0
2008-01-16 02:55:00,74.484,74.502,74.48,74.48,130880000.0
2008-01-16 02:56:00,74.488,74.497,74.488,74.493,79770000.0
2008-01-16 02:57:00,74.531,74.531,74.494,74.497,16150000.0
2008-01-16 02:58:00,74.492,74.505,74.461,74.504,128630000.0
2008-01-16 02:59:00,74.502,74.527,74.502,74.518,76240000.0
2008-01-16 03:00:00,74.519,74.536,74.509,74.514,20100000.0
2008-01-16 03:01:00,74.505,74.505,74.491,74.491,16530000.0
2008-01-16 03:02:00,74.506,74.506,74.497,74.497,129220000.0
2008-01-16 03:03:00,74.489,74.529,74.488,74.508,147000000.0
2008-01-16 03:04:00,74.501,74.509,74.499,74.507,158950000.0
2008-01-16 03:05:00,74.498,74.515,74.498,74.515,88420000.0
2008-01-16 03:06:00,74.552,74.552,74.513,74.524,118710000.0
2008-01-16 03:07:00,74.513,74.524,74.512,74.524,133280000.0
2008-01-16 03:08:00,74.519,74.532,74.518,74.518,78440000.0
2008-01-16 03:09:00,74.525,74.536,74.488,74.488,13720000.0
2008-01-16 03:10:00,74.483,74.489,74.476,74.489,124310000.0
2008-01-16 03:11:00,74.482,74.493,74.482,74.493,75140000.0
2008-01-16 03:12:00,74.509,74.509,74.508,74.508,3380000.0
2008-01-16 03:13:00,74.494,74.505,74.493,74.505,143090000.0
2008-01-16 03:14:00,74.516,74.522,74.513,74.516,74600000.0
2008-01-16 03:15:00,74.531,74.531,74.516,74.524,15970000.0
2008-01-16 03:16:00,74.544,74.564,74.544,74.552,114360000.0
2008-01-16 03:17:00,74.562,74.566,74.551,74.551,139160000.0
2008-01-16 03:18:00,74.581,74.581,74.535,74.546,75370000.0
2008-01-16 03:19:00,74.529,74.529,74.504,74.504,7510000.0
2008-01-16 03:20:00,74.509,74.518,74.509,74.518,55830000.0
2008-01-16 03:21:00,74.554,74.554,74.515,74.521,121270000.0
2008-01-16 03:22:00,74.506,74.508,74.5,74.508,151020000.0
2008-01-16 03:23:00,74.503,74.516,74.503,74.508,144750000.0
2008-01-16 03:24:00,74.535,74.535,74.505,74.527,89280000.0
2008-01-16 03:25:00,74.543,74.549,74.536,74.542,122520000.0
2008-01-16 03:26:00,74.553,74.56,74.551,74.559,134950000.0
2008-01-16 03:27:00,74.592,74.592,74.552,74.552,75930000.0
2008-01-16 03:28:00,74.538,74.546,74.538,74.54,13710000.0
2008-01-16 03:29:00,74.542,74.553,74.54,74.549,130520000.0
2008-01-16 03:30:00,74.571,74.571,74.54,74.54,81280000.0
2008-01-16 03:32:00,74.526,74.532,74.515,74.521,135690000.0
2008-01-16 03:33:00,74.526,74.542,74.511,74.527,125960000.0
2008-01-16 03:34:00,74.523,74.547,74.523,74.536,103550000.0
2008-01-16 03:35:00,74.53,74.532,74.52,74.527,145390000.0
2008-01-16 03:36:00,74.57,74.57,74.526,74.526,123780000.0
2008-01-16 03:37:00,74.511,74.525,74.511,74.525,76930000.0
2008-01-16 03:38:00,74.52,74.536,74.52,74.536,105800000.0
2008-01-16 03:39:00,74.573,74.573,74.542,74.542,141730000.0
2008-01-16 03:40:00,74.55,74.557,74.55,74.557,99660000.0
2008-01-16 03:41:00,74.548,74.551,74.548,74.549,54490000.0
2008-01-16 03:42:00,74.584,74.584,74.557,74.561,130910000.0
2008-01-16 03:43:00,74.567,74.568,74.561,74.562,153580000.0
2008-01-16 03:44:00,74.567,74.567,74.551,74.551,144890000.0
2008-01-16 03:45:00,74.582,74.582,74.556,74.568,93300000.0
2008-01-16 03:46:00,74.575,74.575,74.558,74.569,111940000.0
2008-01-16 03:47:00,74.582,74.591,74.577,74.583,123290000.0
2008-01-16 03:48:00,74.613,74.613,74.59,74.59,76880000.0
2008-01-16 03:49:00,74.595,74.597,74.589,74.597,14470000.0
2008-01-16 03:50:00,74.588,74.594,74.588,74.594,73970000.0
2008-01-16 03:51:00,74.615,74.628,74.588,74.588,15770000.0
2008-01-16 03:52:00,74.586,74.6,74.586,74.6,8270000.0
2008-01-16 03:53:00,74.608,74.612,74.598,74.598,82290000.0
2008-01-16 03:54:00,74.621,74.621,74.608,74.618,11160000.0
2008-01-16 03:57:00,74.644,74.644,74.621,74.63,125550000.0
2008-01-16 03:58:00,74.636,74.636,74.621,74.621,150000000.0
2008-01-16 03:59:00,74.612,74.618,74.61,74.61,129430000.0
2008-01-16 04:00:00,74.633,74.645,74.617,74.623,88000000.0
2008-01-16 04:01:00,74.648,74.65,74.632,74.641,107460000.0
2008-01-16 04:02:00,74.632,74.647,74.63,74.647,123070000.0
2008-01-16 04:03:00,74.639,74.639,74.61,74.61,74900000.0
2008-01-16 04:04:00,74.635,74.635,74.61,74.618,16760000.0
2008-01-16 04:05:00,74.61,74.643,74.607,74.633,137700000.0
2008-01-16 04:06:00,74.608,74.624,74.592,74.592,78850000.0
2008-01-16 04:08:00,74.581,74.608,74.575,74.595,67600000.0
2008-01-16 04:09:00,74.611,74.611,74.595,74.597,8650000.0
2008-01-16 04:10:00,74.582,74.596,74.582,74.596,5110000.0
2008-01-16 04:11:00,74.587,74.596,74.587,74.596,87320000.0
2008-01-16 04:12:00,74.636,74.636,74.598,74.62,103210000.0
2008-01-16 04:13:00,74.588,74.632,74.588,74.632,128960000.0
2008-01-16 04:14:00,74.602,74.63,74.599,74.599,74750000.0
2008-01-16 04:15:00,74.627,74.627,74.608,74.614,10180000.0
2008-01-16 04:16:00,74.64,74.665,74.615,74.646,124970000.0
2008-01-16 04:17:00,74.656,74.669,74.625,74.631,78470000.0
2008-01-16 04:18:00,74.666,74.666,74.625,74.627,16200000.0
2008-01-16 04:19:00,74.622,74.661,74.622,74.638,141260000.0
2008-01-16 04:20:00,74.649,74.674,74.634,74.674,87400000.0
2008-01-16 04:21:00,74.671,74.671,74.642,74.649,103910000.0
2008-01-16 04:22:00,74.665,74.698,74.662,74.673,138730000.0
2008-01-16 04:23:00,74.678,74.685,74.676,74.676,74970000.0
2008-01-16 04:24:00,74.705,74.705,74.654,74.664,15620000.0
2008-01-16 04:25:00,74.696,74.703,74.677,74.693,121470000.0
2008-01-16 04:26:00,74.7,74.734,74.696,74.698,77010000.0
2008-01-16 04:27:00,74.727,74.731,74.711,74.731,9210000.0
2008-01-16 04:28:00,74.713,74.713,74.686,74.696,35610000.0
2008-01-16 04:29:00,74.711,74.711,74.692,74.705,57430000.0
2008-01-16 04:30:00,74.721,74.721,74.671,74.684,41820000.0
2008-01-16 04:31:00,74.673,74.707,74.673,74.696,71400000.0
2008-01-16 04:32:00,74.691,74.709,74.682,74.691,96890000.0
2008-01-16 04:33:00,74.72,74.72,74.686,74.693,105350000.0
2008-01-16 04:34:00,74.713,74.774,74.703,74.748,69930000.0
2008-01-16 04:35:00,74.722,74.729,74.72,74.72,120920000.0
2008-01-16 04:36:00,74.745,74.745,74.708,74.719,113870000.0
2008-01-16 04:37:00,74.731,74.731,74.671,74.69,96570000.0
2008-01-16 04:38:00,74.685,74.711,74.685,74.711,142930000.0
2008-01-16 04:39:00,74.733,74.733,74.694,74.733,135340000.0
2008-01-16 04:40:00,74.72,74.745,74.712,74.745,80130000.0
2008-01-16 04:41:00,74.737,74.743,74.714,74.743,103750000.0
2008-01-16 04:42:00,74.755,74.755,74.745,74.75,141940000.0
2008-01-16 04:43:00,74.726,74.737,74.698,74.733,93430000.0
2008-01-16 04:44:00,74.698,74.729,74.697,74.709,54190000.0
2008-01-16 04:45:00,74.742,74.742,74.721,74.721,131410000.0
2008-01-16 04:47:00,74.745,74.745,74.717,74.743,143830000.0
2008-01-16 04:48:00,74.742,74.742,74.703,74.703,80840000.0
2008-01-16 04:49:00,74.69,74.697,74.68,74.683,106730000.0
2008-01-16 04:50:00,74.672,74.683,74.671,74.678,121160000.0
2008-01-16 04:51:00,74.7,74.7,74.67,74.676,79170000.0
2008-01-16 04:52:00,74.672,74.673,74.672,74.673,3010000.0
2008-01-16 04:53:00,74.667,74.676,74.667,74.671,80460000.0
2008-01-16 04:54:00,74.703,74.703,74.668,74.668,108870000.0
2008-01-16 04:55:00,74.67,74.685,74.668,74.685,126660000.0
2008-01-16 04:56:00,74.676,74.678,74.674,74.675,76170000.0
2008-01-16 04:57:00,74.704,74.704,74.688,74.688,5630000.0
2008-01-16 04:58:00,74.685,74.685,74.678,74.685,69790000.0
2008-01-16 05:00:00,74.719,74.719,74.687,74.714,164950000.0
2008-01-16 05:02:00,74.711,74.733,74.706,74.733,51100000.0
2008-01-16 05:03:00,74.723,74.723,74.694,74.699,128230000.0
2008-01-16 05:04:00,74.692,74.733,74.692,74.733,143450000.0
2008-01-16 05:05:00,74.724,74.743,74.724,74.743,144950000.0
2008-01-16 05:06:00,74.752,74.752,74.737,74.741,97570000.0
2008-01-16 05:07:00,74.736,74.759,74.736,74.743,118550000.0
2008-01-16 05:08:00,74.737,74.765,74.737,74.765,134270000.0
2008-01-16 05:09:00,74.764,74.764,74.735,74.753,73990000.0
2008-01-16 05:10:00,74.756,74.771,74.756,74.758,15960000.0
2008-01-16 05:11:00,74.751,74.77,74.751,74.77,73710000.0
2008-01-16 05:12:00,74.781,74.781,74.751,74.751,7510000.0
2008-01-16 05:13:00,74.758,74.765,74.738,74.765,154150000.0
2008-01-16 05:14:00,74.748,74.763,74.745,74.763,149270000.0
2008-01-16 05:15:00,74.782,74.782,74.737,74.75,82620000.0
2008-01-16 05:16:00,74.773,74.773,74.739,74.765,114660000.0
2008-01-16 05:17:00,74.735,74.759,74.733,74.749,125690000.0
2008-01-16 05:18:00,74.755,74.761,74.743,74.745,78950000.0
2008-01-16 05:19:00,74.762,74.766,74.755,74.766,11840000.0
2008-01-16 05:20:00,74.73,74.744,74.725,74.731,88290000.0
2008-01-16 05:21:00,74.751,74.751,74.699,74.712,117200000.0
2008-01-16 05:22:00,74.74,74.757,74.715,74.715,130180000.0
2008-01-16 05:23:00,74.704,74.731,74.704,74.731,79400000.0
2008-01-16 05:24:00,74.73,74.73,74.702,74.702,7520000.0
2008-01-16 05:25:00,74.699,74.716,74.683,74.709,131060000.0
2008-01-16 05:26:00,74.679,74.686,74.679,74.684,87750000.0
2008-01-16 05:27:00,74.715,74.715,74.71,74.71,5720000.0
2008-01-16 05:28:00,74.675,74.71,74.674,74.71,20690000.0
2008-01-16 05:29:00,74.701,74.709,74.693,74.698,79160000.0
2008-01-16 05:30:00,74.69,74.722,74.69,74.718,14500000.0
2008-01-16 05:31:00,74.669,74.687,74.655,74.655,17080000.0
2008-01-16 05:32:00,74.661,74.681,74.661,74.681,73370000.0
2008-01-16 05:33:00,74.694,74.694,74.666,74.677,12060000.0
2008-01-16 05:34:00,74.656,74.661,74.629,74.629,19100000.0
2008-01-16 05:35:00,74.627,74.642,74.596,74.612,89470000.0
2008-01-16 05:36:00,74.633,74.633,74.595,74.603,117250000.0
2008-01-16 05:37:00,74.573,74.604,74.546,74.546,139420000.0
2008-01-16 05:38:00,74.58,74.587,74.538,74.587,82610000.0
2008-01-16 05:39:00,74.596,74.596,74.572,74.581,12060000.0
2008-01-16 05:40:00,74.537,74.574,74.507,74.536,122170000.0
2008-01-16 05:41:00,74.51,74.527,74.49,74.514,72620000.0
2008-01-16 05:42:00,74.52,74.521,74.482,74.487,13790000.0
2008-01-16 05:43:00,74.508,74.51,74.486,74.491,24640000.0
2008-01-16 05:44:00,74.486,74.491,74.456,74.456,127080000.0
2008-01-16 05:45:00,74.459,74.485,74.454,74.48,77270000.0
2008-01-16 05:46:00,74.503,74.503,74.478,74.482,15250000.0
2008-01-16 05:47:00,74.471,74.49,74.461,74.461,80200000.0
2008-01-16 05:48:00,74.494,74.494,74.456,74.474,18040000.0
2008-01-16 05:49:00,74.484,74.51,74.48,74.51,123740000.0
2008-01-16 05:51:00,74.53,74.53,74.496,74.515,14270000.0
2008-01-16 05:52:00,74.505,74.518,74.493,74.493,13890000.0
2008-01-16 05:53:00,74.491,74.506,74.484,74.506,116660000.0
2008-01-16 05:54:00,74.512,74.512,74.47,74.47,78270000.0
2008-01-16 05:55:00,74.474,74.493,74.474,74.493,11870000.0
2008-01-16 05:56:00,74.466,74.48,74.464,74.468,77510000.0
2008-01-16 05:57:00,74.476,74.476,74.462,74.471,9810000.0
2008-01-16 05:58:00,74.472,74.485,74.465,74.465,20100000.0
2008-01-16 05:59:00,74.48,74.512,74.48,74.512,71670000.0
2008-01-16 06:00:00,74.509,74.509,74.475,74.475,12060000.0
2008-01-16 06:01:00,74.502,74.502,74.467,74.467,7740000.0
2008-01-16 06:02:00,74.464,74.482,74.447,74.461,50870000.0
2008-01-16 06:03:00,74.447,74.477,74.427,74.448,123000000.0
2008-01-16 06:04:00,74.411,74.439,74.407,74.412,149190000.0
2008-01-16 06:05:00,74.408,74.446,74.408,74.437,127100000.0
2008-01-16 06:06:00,74.454,74.462,74.418,74.454,85120000.0
2008-01-16 06:07:00,74.437,74.447,74.408,74.416,113660000.0
2008-01-16 06:08:00,74.433,74.449,74.412,74.437,120970000.0
2008-01-16 06:09:00,74.471,74.471,74.398,74.398,75440000.0
2008-01-16 06:10:00,74.378,74.43,74.373,74.421,17130000.0
2008-01-16 06:11:00,74.408,74.428,74.408,74.421,76020000.0
2008-01-16 06:12:00,74.433,74.455,74.423,74.455,15020000.0
2008-01-16 06:13:00,74.454,74.48,74.454,74.473,9810000.0
2008-01-16 06:14:00,74.462,74.509,74.462,74.509,75350000.0
2008-01-16 06:15:00,74.507,74.507,74.48,74.48,15210000.0
2008-01-16 06:16:00,74.497,74.497,74.453,74.453,116260000.0
2008-01-16 06:17:00,74.446,74.476,74.435,74.456,76430000.0
2008-01-16 06:18:00,74.472,74.472,74.414,74.414,14500000.0
2008-01-16 06:19:00,74.443,74.473,74.443,74.473,5480000.0
2008-01-16 06:20:00,74.467,74.482,74.453,74.461,70840000.0
2008-01-16 06:21:00,74.463,74.493,74.46,74.493,10520000.0
2008-01-16 06:22:00,74.494,74.505,74.476,74.476,12430000.0
2008-01-16 06:23:00,74.459,74.481,74.459,74.481,75170000.0
2008-01-16 06:24:00,74.512,74.512,74.494,74.499,9800000.0
2008-01-16 06:25:00,74.478,74.478,74.427,74.456,108590000.0
2008-01-16 06:26:00,74.415,74.438,74.415,74.422,117170000.0
2008-01-16 06:27:00,74.441,74.441,74.405,74.425,70000000.0
2008-01-16 06:28:00,74.399,74.422,74.394,74.41,13750000.0
2008-01-16 06:29:00,74.364,74.381,74.339,74.35,133340000.0
2008-01-16 06:30:00,74.34,74.387,74.33,74.365,87390000.0
2008-01-16 06:31:00,74.365,74.41,74.365,74.377,117770000.0
2008-01-16 06:32:00,74.384,74.418,74.381,74.409,122970000.0
2008-01-16 06:33:00,74.418,74.441,74.403,74.403,76130000.0
2008-01-16 06:34:00,74.429,74.439,74.429,74.439,5260000.0
2008-01-16 06:35:00,74.447,74.517,74.447,74.517,71700000.0
2008-01-16 06:36:00,74.51,74.51,74.436,74.438,11500000.0
2008-01-16 06:37:00,74.416,74.434,74.398,74.398,18220000.0
2008-01-16 06:38:00,74.397,74.425,74.397,74.401,132670000.0
2008-01-16 06:39:00,74.429,74.429,74.338,74.339,80430000.0
2008-01-16 06:40:00,74.349,74.389,74.349,74.354,108920000.0
2008-01-16 06:41:00,74.365,74.387,74.365,74.379,121090000.0
2008-01-16 06:42:00,74.39,74.416,74.385,74.395,73360000.0
2008-01-16 06:43:00,74.392,74.409,74.373,74.373,16900000.0
2008-01-16 06:44:00,74.38,74.387,74.354,74.376,65570000.0
2008-01-16 06:45:00,74.403,74.413,74.403,74.413,4510000.0
2008-01-16 06:46:00,74.407,74.407,74.398,74.407,133930000.0
2008-01-16 06:47:00,74.399,74.422,74.397,74.406,79960000.0
2008-01-16 06:48:00,74.439,74.439,74.396,74.405,111520000.0
2008-01-16 06:49:00,74.417,74.437,74.417,74.427,118430000.0
2008-01-16 06:50:00,74.432,74.432,74.394,74.416,74980000.0
2008-01-16 06:51:00,74.419,74.419,74.403,74.403,7520000.0
2008-01-16 06:52:00,74.402,74.402,74.392,74.392,11090000.0
2008-01-16 06:53:00,74.408,74.408,74.374,74.381,139330000.0
2008-01-16 06:54:00,74.423,74.423,74.397,74.401,90930000.0
2008-01-16 06:55:00,74.394,74.426,74.394,74.426,53570000.0
2008-01-16 06:56:00,74.412,74.431,74.403,74.431,118220000.0
2008-01-16 06:57:00,74.443,74.443,74.406,74.406,149490000.0
2008-01-16 06:58:00,74.392,74.415,74.39,74.39,147980000.0
2008-01-16 06:59:00,74.382,74.418,74.382,74.407,84950000.0
2008-01-16 07:00:00,74.438,74.438,74.391,74.4,115180000.0
2008-01-16 07:01:00,74.41,74.421,74.391,74.421,114590000.0
2008-01-16 07:02:00,74.402,74.419,74.393,74.417,75350000.0
2008-01-16 07:03:00,74.426,74.426,74.402,74.412,13030000.0
2008-01-16 07:04:00,74.398,74.416,74.398,74.401,15030000.0
2008-01-16 07:05:00,74.391,74.413,74.385,74.401,87400000.0
2008-01-16 07:06:00,74.421,74.421,74.355,74.368,111230000.0
2008-01-16 07:07:00,74.372,74.378,74.369,74.371,117910000.0
2008-01-16 07:08:00,74.361,74.38,74.359,74.359,84120000.0
2008-01-16 07:09:00,74.385,74.385,74.356,74.381,11870000.0
2008-01-16 07:10:00,74.369,74.395,74.361,74.395,88470000.0
2008-01-16 07:11:00,74.369,74.39,74.366,74.386,75870000.0
2008-01-16 07:12:00,74.395,74.395,74.36,74.373,70410000.0
2008-01-16 07:13:00,74.361,74.4,74.361,74.396,82440000.0
2008-01-16 07:14:00,74.388,74.39,74.361,74.361,79260000.0
2008-01-16 07:15:00,74.415,74.415,74.384,74.397,32360000.0
2008-01-16 07:16:00,74.386,74.39,74.367,74.377,53800000.0
2008-01-16 07:17:00,74.414,74.414,74.374,74.374,38170000.0
2008-01-16 07:18:00,74.393,74.393,74.364,74.387,64690000.0
2008-01-16 07:19:00,74.396,74.398,74.389,74.39,99760000.0
2008-01-16 07:20:00,74.369,74.39,74.363,74.377,99420000.0
2008-01-16 07:21:00,74.403,74.414,74.378,74.391,65520000.0
2008-01-16 07:22:00,74.403,74.418,74.396,74.4,127330000.0
2008-01-16 07:23:00,74.408,74.42,74.394,74.414,111580000.0
2008-01-16 07:24:00,74.421,74.421,74.374,74.374,93920000.0
2008-01-16 07:25:00,74.36,74.391,74.36,74.391,140890000.0
2008-01-16 07:26:00,74.361,74.395,74.361,74.395,129370000.0
2008-01-16 07:27:00,74.395,74.395,74.373,74.381,71460000.0
2008-01-16 07:28:00,74.374,74.431,74.374,74.431,104290000.0
2008-01-16 07:29:00,74.415,74.419,74.399,74.409,145740000.0
2008-01-16 07:30:00,74.443,74.443,74.389,74.427,85560000.0
2008-01-16 07:31:00,74.402,74.434,74.402,74.429,60360000.0
2008-01-16 07:32:00,74.39,74.419,74.388,74.395,123920000.0
2008-01-16 07:33:00,74.411,74.411,74.389,74.389,140600000.0
2008-01-16 07:34:00,74.378,74.392,74.374,74.383,145300000.0
2008-01-16 07:35:00,74.397,74.397,74.347,74.357,80240000.0
2008-01-16 07:36:00,74.338,74.351,74.298,74.312,111620000.0
2008-01-16 07:37:00,74.316,74.342,74.316,74.321,122940000.0
2008-01-16 07:38:00,74.338,74.338,74.264,74.275,71760000.0
2008-01-16 07:39:00,74.286,74.286,74.246,74.249,10180000.0
2008-01-16 07:40:00,74.278,74.3,74.266,74.279,46310000.0
2008-01-16 07:41:00,74.271,74.284,74.271,74.279,99820000.0
2008-01-16 07:42:00,74.31,74.31,74.246,74.272,106520000.0
2008-01-16 07:43:00,74.284,74.284,74.245,74.275,89350000.0
2008-01-16 07:44:00,74.246,74.3,74.246,74.269,77510000.0
2008-01-16 07:45:00,74.259,74.296,74.219,74.219,62290000.0
2008-01-16 07:46:00,74.215,74.231,74.185,74.185,90800000.0
2008-01-16 07:47:00,74.188,74.228,74.186,74.207,68670000.0
2008-01-16 07:48:00,74.233,74.233,74.174,74.174,37490000.0
2008-01-16 07:49:00,74.178,74.199,74.157,74.18,49240000.0
2008-01-16 07:50:00,74.18,74.18,74.148,74.169,39460000.0
2008-01-16 07:51:00,74.2,74.224,74.18,74.208,72630000.0
2008-01-16 07:52:00,74.199,74.229,74.195,74.219,88980000.0
2008-01-16 07:53:00,74.234,74.276,74.224,74.274,99240000.0
2008-01-16 07:54:00,74.27,74.291,74.259,74.271,66950000.0
2008-01-16 07:55:00,74.297,74.301,74.272,74.288,121930000.0
2008-01-16 07:56:00,74.292,74.292,74.253,74.253,110580000.0
2008-01-16 07:57:00,74.276,74.276,74.252,74.252,101610000.0
2008-01-16 07:58:00,74.256,74.261,74.234,74.254,138740000.0
2008-01-16 07:59:00,74.238,74.273,74.235,74.273,119910000.0
2008-01-16 08:00:00,74.272,74.272,74.244,74.267,72270000.0
2008-01-16 08:01:00,74.223,74.236,74.143,74.143,104640000.0
2008-01-16 08:02:00,74.16,74.233,74.16,74.225,139840000.0
2008-01-16 08:03:00,74.253,74.253,74.21,74.222,89260000.0
2008-01-16 08:04:00,74.207,74.221,74.18,74.19,46770000.0
2008-01-16 08:05:00,74.184,74.21,74.184,74.188,123280000.0
2008-01-16 08:06:00,74.202,74.202,74.164,74.164,134650000.0
2008-01-16 08:07:00,74.172,74.182,74.161,74.177,134050000.0
2008-01-16 08:08:00,74.204,74.204,74.14,74.16,82140000.0
2008-01-16 08:09:00,74.183,74.183,74.135,74.143,114370000.0
2008-01-16 08:10:00,74.137,74.165,74.137,74.158,133710000.0
2008-01-16 08:11:00,74.174,74.192,74.143,74.143,72530000.0
2008-01-16 08:12:00,74.165,74.165,74.144,74.163,11350000.0
2008-01-16 08:13:00,74.178,74.182,74.156,74.178,52880000.0
2008-01-16 08:14:00,74.167,74.18,74.153,74.153,116630000.0
2008-01-16 08:15:00,74.161,74.181,74.155,74.179,137800000.0
2008-01-16 08:16:00,74.165,74.197,74.162,74.18,142620000.0
2008-01-16 08:17:00,74.151,74.183,74.151,74.183,82290000.0
2008-01-16 08:18:00,74.217,74.217,74.158,74.167,110090000.0
2008-01-16 08:19:00,74.152,74.167,74.152,74.167,111650000.0
2008-01-16 08:20:00,74.177,74.205,74.171,74.175,78080000.0
2008-01-16 08:21:00,74.207,74.207,74.173,74.173,9960000.0
2008-01-16 08:22:00,74.193,74.211,74.193,74.211,5670000.0
2008-01-16 08:23:00,74.211,74.236,74.199,74.235,52810000.0
2008-01-16 08:24:00,74.242,74.242,74.207,74.217,117050000.0
2008-01-16 08:25:00,74.214,74.233,74.214,74.223,144190000.0
2008-01-16 08:26:00,74.245,74.245,74.202,74.22,133630000.0
2008-01-16 08:27:00,74.234,74.241,74.204,74.204,84700000.0
2008-01-16 08:28:00,74.213,74.236,74.198,74.204,103590000.0
2008-01-16 08:29:00,74.24,74.243,74.218,74.232,124420000.0
2008-01-16 08:30:00,74.25,74.25,74.22,74.22,79290000.0
2008-01-16 08:31:00,74.224,74.224,74.221,74.221,6430000.0
2008-01-16 08:32:00,74.213,74.233,74.207,74.212,96630000.0
2008-01-16 08:33:00,74.242,74.242,74.199,74.216,88840000.0
2008-01-16 08:34:00,74.209,74.233,74.209,74.222,83680000.0
2008-01-16 08:35:00,74.227,74.242,74.215,74.215,81830000.0
2008-01-16 08:36:00,74.205,74.243,74.205,74.243,129890000.0
2008-01-16 08:37:00,74.215,74.27,74.215,74.27,126530000.0
2008-01-16 08:38:00,74.26,74.289,74.252,74.252,113110000.0
2008-01-16 08:39:00,74.275,74.275,74.242,74.242,70630000.0
2008-01-16 08:40:00,74.254,74.272,74.254,74.254,99340000.0
2008-01-16 08:42:00,74.273,74.274,74.241,74.274,61900000.0
2008-01-16 08:43:00,74.264,74.305,74.264,74.305,20100000.0
2008-01-16 08:44:00,74.297,74.302,74.281,74.289,77420000.0
2008-01-16 08:45:00,74.299,74.317,74.293,74.293,45940000.0
2008-01-16 08:46:00,74.278,74.298,74.255,74.276,101950000.0
2008-01-16 08:47:00,74.237,74.255,74.214,74.214,130480000.0
2008-01-16 08:48:00,74.233,74.238,74.202,74.223,64630000.0
2008-01-16 08:49:00,74.214,74.219,74.191,74.209,55990000.0
2008-01-16 08:50:00,74.202,74.23,74.194,74.23,62570000.0
2008-01-16 08:51:00,74.24,74.24,74.206,74.217,109890000.0
2008-01-16 08:52:00,74.237,74.238,74.229,74.237,49680000.0
2008-01-16 08:53:00,74.222,74.24,74.219,74.222,52460000.0
2008-01-16 08:54:00,74.242,74.242,74.216,74.216,52810000.0
2008-01-16 08:55:00,74.219,74.24,74.214,74.214,69080000.0
2008-01-16 08:56:00,74.214,74.23,74.176,74.192,72270000.0
2008-01-16 08:57:00,74.22,74.229,74.183,74.183,44170000.0
2008-01-16 08:59:00,74.195,74.24,74.195,74.24,56230000.0
2008-01-16 09:00:00,74.218,74.234,74.21,74.226,56030000.0
2008-01-16 09:01:00,74.21,74.27,74.203,74.27,44820000.0
2008-01-16 09:02:00,74.24,74.251,74.231,74.245,39730000.0
2008-01-16 09:03:00,74.22,74.26,74.22,74.229,104860000.0
2008-01-16 09:04:00,74.243,74.261,74.239,74.25,135650000.0
2008-01-16 09:05:00,74.221,74.235,74.221,74.229,110730000.0
2008-01-16 09:06:00,74.263,74.263,74.22,74.22,74320000.0
2008-01-16 09:07:00,74.234,74.243,74.214,74.237,63500000.0
2008-01-16 09:08:00,74.224,74.233,74.205,74.233,26750000.0
2008-01-16 09:09:00,74.23,74.23,74.192,74.209,54000000.0
2008-01-16 09:10:00,74.237,74.242,74.215,74.226,69980000.0
2008-01-16 09:11:00,74.223,74.25,74.223,74.229,126300000.0
2008-01-16 09:12:00,74.226,74.266,74.226,74.232,44090000.0
2008-01-16 09:13:00,74.241,74.264,74.235,74.247,40780000.0
2008-01-16 09:14:00,74.239,74.256,74.226,74.256,31890000.0
2008-01-16 09:15:00,74.258,74.258,74.196,74.207,29450000.0
2008-01-16 09:16:00,74.234,74.234,74.178,74.207,71980000.0
2008-01-16 09:17:00,74.213,74.213,74.182,74.208,60860000.0
2008-01-16 09:18:00,74.216,74.216,74.168,74.168,120510000.0
2008-01-16 09:19:00,74.173,74.199,74.152,74.152,100720000.0
2008-01-16 09:20:00,74.14,74.161,74.133,74.133,92960000.0
2008-01-16 09:21:00,74.212,74.212,74.14,74.181,118940000.0
2008-01-16 09:22:00,74.141,74.182,74.141,74.178,94060000.0
2008-01-16 09:23:00,74.169,74.179,74.159,74.167,90180000.0
2008-01-16 09:24:00,74.212,74.226,74.186,74.196,39860000.0
2008-01-16 09:25:00,74.206,74.216,74.201,74.216,37670000.0
2008-01-16 09:26:00,74.236,74.237,74.222,74.237,24450000.0
2008-01-16 09:27:00,74.255,74.255,74.216,74.216,44390000.0
2008-01-16 09:28:00,74.237,74.253,74.22,74.236,22580000.0
2008-01-16 09:29:00,74.265,74.273,74.229,74.273,45130000.0
2008-01-16 09:30:00,74.272,74.272,74.247,74.26,42230000.0
2008-01-16 09:31:00,74.269,74.284,74.251,74.251,108690000.0
2008-01-16 09:32:00,74.258,74.271,74.247,74.251,80630000.0
2008-01-16 09:33:00,74.283,74.283,74.247,74.275,63400000.0
2008-01-16 09:34:00,74.238,74.27,74.238,74.264,94880000.0
2008-01-16 09:35:00,74.249,74.271,74.245,74.249,131300000.0
2008-01-16 09:36:00,74.281,74.281,74.228,74.23,97610000.0
2008-01-16 09:37:00,74.224,74.276,74.224,74.266,154400000.0
2008-01-16 09:38:00,74.247,74.263,74.217,74.221,116420000.0
2008-01-16 09:39:00,74.242,74.242,74.214,74.214,87150000.0
2008-01-16 09:40:00,74.245,74.274,74.227,74.274,71490000.0
2008-01-16 09:41:00,74.263,74.292,74.254,74.271,96300000.0
2008-01-16 09:42:00,74.288,74.306,74.272,74.282,66410000.0
2008-01-16 09:43:00,74.295,74.315,74.277,74.3,74640000.0
2008-01-16 09:44:00,74.278,74.311,74.275,74.279,64240000.0
2008-01-16 09:45:00,74.31,74.327,74.297,74.308,28780000.0
2008-01-16 09:46:00,74.335,74.359,74.325,74.329,78430000.0
2008-01-16 09:47:00,74.324,74.378,74.324,74.367,74430000.0
2008-01-16 09:48:00,74.361,74.387,74.356,74.367,130170000.0
2008-01-16 09:49:00,74.392,74.392,74.355,74.369,87610000.0
2008-01-16 09:50:00,74.361,74.377,74.356,74.359,95640000.0
2008-01-16 09:51:00,74.356,74.39,74.356,74.379,75910000.0
2008-01-16 09:52:00,74.367,74.389,74.349,74.349,89000000.0
2008-01-16 09:53:00,74.358,74.377,74.328,74.339,48700000.0
2008-01-16 09:54:00,74.349,74.357,74.3,74.315,43850000.0
2008-01-16 09:55:00,74.31,74.33,74.275,74.275,82990000.0
2008-01-16 09:56:00,74.257,74.291,74.252,74.275,75200000.0
2008-01-16 09:57:00,74.274,74.299,74.252,74.282,76850000.0
2008-01-16 09:58:00,74.283,74.327,74.283,74.299,81610000.0
2008-01-16 09:59:00,74.299,74.339,74.299,74.31,54640000.0
2008-01-16 10:00:00,74.342,74.342,74.287,74.308,69920000.0
2008-01-16 10:01:00,74.271,74.321,74.271,74.306,71510000.0
2008-01-16 10:02:00,74.278,74.284,74.272,74.278,42000000.0
2008-01-16 10:03:00,74.322,74.322,74.265,74.265,102280000.0
2008-01-16 10:04:00,74.273,74.299,74.261,74.278,100470000.0
2008-01-16 10:05:00,74.272,74.284,74.271,74.271,93780000.0
2008-01-16 10:06:00,74.272,74.327,74.272,74.299,68460000.0
2008-01-16 10:07:00,74.325,74.331,74.287,74.31,57910000.0
2008-01-16 10:08:00,74.298,74.329,74.295,74.325,73700000.0
2008-01-16 10:09:00,74.334,74.334,74.302,74.317,78000000.0
2008-01-16 10:10:00,74.313,74.342,74.313,74.334,29580000.0
2008-01-16 10:11:00,74.322,74.345,74.322,74.336,48650000.0
2008-01-16 10:12:00,74.316,74.34,74.316,74.33,39540000.0
2008-01-16 10:13:00,74.316,74.327,74.294,74.294,63290000.0
2008-01-16 10:14:00,74.277,74.317,74.26,74.298,92210000.0
2008-01-16 10:15:00,74.302,74.302,74.268,74.293,100050000.0
2008-01-16 10:16:00,74.261,74.273,74.261,74.263,60580000.0
2008-01-16 10:17:00,74.287,74.288,74.239,74.242,126160000.0
2008-01-16 10:18:00,74.276,74.286,74.232,74.232,101120000.0
2008-01-16 10:19:00,74.225,74.25,74.225,74.244,90320000.0
2008-01-16 10:20:00,74.254,74.261,74.22,74.237,122150000.0
2008-01-16 10:21:00,74.235,74.27,74.226,74.27,111670000.0
2008-01-16 10:22:00,74.263,74.3,74.26,74.279,68800000.0
2008-01-16 10:23:00,74.25,74.272,74.236,74.263,94340000.0
2008-01-16 10:24:00,74.247,74.26,74.233,74.246,129930000.0
2008-01-16 10:25:00,74.246,74.293,74.246,74.293,82510000.0
2008-01-16 10:26:00,74.287,74.294,74.257,74.271,44400000.0
2008-01-16 10:27:00,74.301,74.301,74.261,74.261,121570000.0
2008-01-16 10:28:00,74.275,74.317,74.267,74.291,137880000.0
2008-01-16 10:29:00,74.288,74.325,74.288,74.302,128780000.0
2008-01-16 10:30:00,74.308,74.348,74.299,74.309,78910000.0
2008-01-16 10:31:00,74.318,74.337,74.305,74.316,96870000.0
2008-01-16 10:32:00,74.304,74.313,74.304,74.309,114750000.0
2008-01-16 10:33:00,74.361,74.361,74.308,74.31,66150000.0
2008-01-16 10:34:00,74.306,74.311,74.294,74.307,17470000.0
2008-01-16 10:35:00,74.298,74.317,74.278,74.278,85620000.0
2008-01-16 10:36:00,74.302,74.316,74.285,74.307,46760000.0
2008-01-16 10:37:00,74.266,74.293,74.258,74.261,51010000.0
2008-01-16 10:38:00,74.293,74.299,74.267,74.268,32940000.0
2008-01-16 10:39:00,74.26,74.302,74.26,74.28,22530000.0
2008-01-16 10:40:00,74.271,74.277,74.27,74.27,60580000.0
2008-01-16 10:41:00,74.279,74.292,74.265,74.265,68270000.0
2008-01-16 10:42:00,74.28,74.28,74.242,74.242,37110000.0
2008-01-16 10:43:00,74.256,74.304,74.256,74.304,69590000.0
2008-01-16 10:44:00,74.272,74.299,74.265,74.269,104820000.0
2008-01-16 10:45:00,74.299,74.321,74.287,74.291,69710000.0
2008-01-16 10:46:00,74.305,74.339,74.305,74.336,45660000.0
2008-01-16 10:47:00,74.33,74.342,74.323,74.336,28560000.0
2008-01-16 10:48:00,74.347,74.347,74.341,74.347,49230000.0
2008-01-16 10:49:00,74.334,74.339,74.304,74.304,122590000.0
2008-01-16 10:50:00,74.309,74.333,74.295,74.295,66230000.0
2008-01-16 10:51:00,74.328,74.328,74.264,74.3,79550000.0
2008-01-16 10:52:00,74.267,74.294,74.248,74.248,39150000.0
2008-01-16 10:53:00,74.251,74.302,74.251,74.282,80150000.0
2008-01-16 10:54:00,74.326,74.342,74.298,74.331,91760000.0
2008-01-16 10:55:00,74.329,74.361,74.323,74.361,77540000.0
2008-01-16 10:56:00,74.346,74.353,74.335,74.353,59060000.0
2008-01-16 10:57:00,74.363,74.363,74.331,74.34,111310000.0
2008-01-16 10:58:00,74.354,74.354,74.281,74.307,122480000.0
2008-01-16 10:59:00,74.266,74.296,74.234,74.234,81360000.0
2008-01-16 11:00:00,74.248,74.312,74.243,74.294,89320000.0
2008-01-16 11:01:00,74.286,74.317,74.275,74.282,85750000.0
2008-01-16 11:02:00,74.271,74.318,74.271,74.279,61530000.0
2008-01-16 11:03:00,74.308,74.308,74.239,74.244,118390000.0
2008-01-16 11:04:00,74.257,74.26,74.19,74.195,79740000.0
2008-01-16 11:05:00,74.184,74.215,74.184,74.209,89880000.0
2008-01-16 11:06:00,74.205,74.266,74.205,74.239,67340000.0
2008-01-16 11:07:00,74.247,74.269,74.245,74.259,78890000.0
2008-01-16 11:08:00,74.254,74.295,74.248,74.295,74500000.0
2008-01-16 11:09:00,74.286,74.317,74.257,74.28,75280000.0
2008-01-16 11:10:00,74.271,74.317,74.27,74.283,91730000.0
2008-01-16 11:11:00,74.27,74.301,74.27,74.272,81960000.0
2008-01-16 11:12:00,74.288,74.288,74.245,74.252,79550000.0
2008-01-16 11:13:00,74.239,74.25,74.228,74.244,68150000.0
2008-01-16 11:14:00,74.222,74.247,74.209,74.229,125930000.0
2008-01-16 11:15:00,74.206,74.258,74.206,74.243,114370000.0
2008-01-16 11:16:00,74.219,74.236,74.18,74.183,99100000.0
2008-01-16 11:17:00,74.191,74.211,74.191,74.209,67040000.0
2008-01-16 11:18:00,74.235,74.239,74.207,74.236,86430000.0
2008-01-16 11:19:00,74.201,74.222,74.194,74.194,81550000.0
2008-01-16 11:20:00,74.209,74.241,74.206,74.241,58220000.0
2008-01-16 11:21:00,74.25,74.25,74.201,74.212,22020000.0
2008-01-16 11:22:00,74.204,74.267,74.204,74.246,78360000.0
2008-01-16 11:23:00,74.256,74.271,74.234,74.256,45510000.0
2008-01-16 11:24:00,74.273,74.273,74.245,74.26,100530000.0
2008-01-16 11:25:00,74.284,74.284,74.252,74.252,128490000.0
2008-01-16 11:26:00,74.255,74.27,74.243,74.26,63070000.0
2008-01-16 11:27:00,74.269,74.269,74.233,74.24,49890000.0
2008-01-16 11:28:00,74.25,74.27,74.244,74.247,60070000.0
2008-01-16 11:29:00,74.235,74.261,74.231,74.231,107190000.0
2008-01-16 11:30:00,74.256,74.256,74.206,74.206,43390000.0
2008-01-16 11:31:00,74.215,74.241,74.181,74.191,58870000.0
2008-01-16 11:32:00,74.18,74.192,74.156,74.186,58220000.0
2008-01-16 11:33:00,74.201,74.201,74.166,74.174,67550000.0
2008-01-16 11:34:00,74.195,74.201,74.173,74.198,76320000.0
2008-01-16 11:35:00,74.188,74.201,74.161,74.187,44190000.0
2008-01-16 11:36:00,74.226,74.229,74.195,74.207,53230000.0
2008-01-16 11:37:00,74.179,74.207,74.159,74.178,53570000.0
2008-01-16 11:38:00,74.159,74.178,74.156,74.172,64780000.0
2008-01-16 11:39:00,74.156,74.186,74.124,74.124,39690000.0
2008-01-16 11:40:00,74.113,74.167,74.113,74.134,43060000.0
2008-01-16 11:41:00,74.128,74.15,74.118,74.128,102680000.0
2008-01-16 11:42:00,74.154,74.158,74.128,74.132,131320000.0
2008-01-16 11:43:00,74.142,74.183,74.142,74.183,99430000.0
2008-01-16 11:44:00,74.177,74.179,74.147,74.151,84360000.0
2008-01-16 11:45:00,74.177,74.179,74.142,74.151,62170000.0
2008-01-16 11:46:00,74.156,74.157,74.116,74.157,28850000.0
2008-01-16 11:47:00,74.154,74.154,74.116,74.146,50340000.0
2008-01-16 11:48:00,74.153,74.153,74.118,74.138,75740000.0
2008-01-16 11:49:00,74.114,74.137,74.108,74.137,129200000.0
2008-01-16 11:50:00,74.1,74.162,74.1,74.152,40430000.0
2008-01-16 11:51:00,74.13,74.207,74.13,74.177,35350000.0
2008-01-16 11:52:00,74.191,74.206,74.176,74.182,30680000.0
2008-01-16 11:53:00,74.168,74.176,74.168,74.171,26670000.0
2008-01-16 11:54:00,74.224,74.224,74.168,74.171,70120000.0
2008-01-16 11:55:00,74.206,74.206,74.185,74.204,62320000.0
2008-01-16 11:56:00,74.195,74.197,74.154,74.163,121690000.0
2008-01-16 11:57:00,74.152,74.199,74.152,74.199,88780000.0
2008-01-16 11:58:00,74.186,74.209,74.186,74.189,84280000.0
2008-01-16 11:59:00,74.2,74.214,74.172,74.172,118080000.0
2008-01-16 12:00:00,74.158,74.191,74.142,74.151,91340000.0
2008-01-16 12:01:00,74.143,74.17,74.135,74.143,92720000.0
2008-01-16 12:02:00,74.152,74.191,74.146,74.191,35050000.0
2008-01-16 12:03:00,74.21,74.21,74.177,74.182,42960000.0
2008-01-16 12:04:00,74.189,74.21,74.173,74.173,22850000.0
2008-01-16 12:05:00,74.203,74.203,74.16,74.178,43890000.0
2008-01-16 12:06:00,74.21,74.21,74.178,74.182,20840000.0
2008-01-16 12:07:00,74.191,74.212,74.191,74.212,40730000.0
2008-01-16 12:08:00,74.201,74.232,74.192,74.232,48800000.0
2008-01-16 12:09:00,74.236,74.239,74.205,74.233,93260000.0
2008-01-16 12:10:00,74.242,74.242,74.208,74.22,78060000.0
2008-01-16 12:11:00,74.192,74.21,74.177,74.19,59810000.0
2008-01-16 12:12:00,74.197,74.228,74.195,74.228,83300000.0
2008-01-16 12:13:00,74.234,74.234,74.183,74.199,129620000.0
2008-01-16 12:14:00,74.194,74.211,74.166,74.17,95050000.0
2008-01-16 12:15:00,74.163,74.197,74.163,74.197,150000000.0
2008-01-16 12:16:00,74.193,74.211,74.193,74.207,114610000.0
2008-01-16 12:17:00,74.177,74.194,74.177,74.194,83730000.0
2008-01-16 12:18:00,74.195,74.231,74.187,74.198,76660000.0
2008-01-16 12:19:00,74.213,74.213,74.196,74.207,96120000.0
2008-01-16 12:20:00,74.236,74.236,74.204,74.218,70670000.0
2008-01-16 12:21:00,74.23,74.23,74.177,74.191,80700000.0
2008-01-16 12:22:00,74.181,74.215,74.181,74.184,72050000.0
2008-01-16 12:23:00,74.188,74.194,74.176,74.186,27860000.0
2008-01-16 12:24:00,74.172,74.172,74.111,74.123,80110000.0
2008-01-16 12:25:00,74.138,74.165,74.133,74.151,72550000.0
2008-01-16 12:26:00,74.162,74.201,74.162,74.185,131480000.0
2008-01-16 12:27:00,74.202,74.202,74.167,74.171,84990000.0
2008-01-16 12:28:00,74.203,74.203,74.173,74.173,87070000.0
2008-01-16 12:29:00,74.184,74.184,74.147,74.152,73030000.0
2008-01-16 12:30:00,74.143,74.176,74.143,74.157,88140000.0
2008-01-16 12:31:00,74.183,74.183,74.154,74.167,48890000.0
2008-01-16 12:32:00,74.172,74.172,74.149,74.165,49450000.0
2008-01-16 12:33:00,74.163,74.163,74.137,74.138,77810000.0
2008-01-16 12:34:00,74.127,74.13,74.127,74.129,73090000.0
2008-01-16 12:35:00,74.119,74.141,74.085,74.116,70210000.0
2008-01-16 12:36:00,74.131,74.157,74.098,74.102,77710000.0
2008-01-16 12:37:00,74.096,74.141,74.096,74.111,55280000.0
2008-01-16 12:38:00,74.102,74.137,74.088,74.107,69040000.0
2008-01-16 12:39:00,74.102,74.124,74.096,74.119,71700000.0
2008-01-16 12:40:00,74.1,74.106,74.089,74.106,45070000.0
2008-01-16 12:41:00,74.077,74.098,74.056,74.086,95070000.0
2008-01-16 12:42:00,74.111,74.111,74.067,74.071,105490000.0
2008-01-16 12:43:00,74.064,74.099,74.064,74.086,82280000.0
2008-01-16 12:44:00,74.111,74.111,74.073,74.074,69180000.0
2008-01-16 12:45:00,74.059,74.089,74.026,74.035,60060000.0
2008-01-16 12:46:00,74.036,74.059,74.024,74.039,73900000.0
2008-01-16 12:47:00,74.058,74.078,74.038,74.078,68580000.0
2008-01-16 12:48:00,74.102,74.102,74.056,74.06,31410000.0
2008-01-16 12:49:00,74.064,74.068,74.042,74.058,43630000.0
2008-01-16 12:50:00,74.05,74.078,74.039,74.057,39080000.0
2008-01-16 12:51:00,74.051,74.079,74.049,74.054,61360000.0
2008-01-16 12:52:00,74.058,74.09,74.056,74.085,90420000.0
2008-01-16 12:53:00,74.075,74.083,74.064,74.076,91690000.0
2008-01-16 12:54:00,74.102,74.102,74.057,74.057,59070000.0
2008-01-16 12:55:00,74.064,74.118,74.064,74.099,116020000.0
2008-01-16 12:56:00,74.114,74.114,74.077,74.08,99550000.0
2008-01-16 12:57:00,74.073,74.107,74.056,74.066,102070000.0
2008-01-16 12:58:00,74.053,74.081,74.053,74.058,120010000.0
2008-01-16 12:59:00,74.069,74.096,74.059,74.066,114870000.0
2008-01-16 13:00:00,74.085,74.091,74.064,74.071,67520000.0
2008-01-16 13:01:00,74.059,74.065,74.05,74.057,98700000.0
2008-01-16 13:02:00,74.065,74.07,74.059,74.06,133660000.0
2008-01-16 13:03:00,74.073,74.073,74.045,74.067,80790000.0
2008-01-16 13:04:00,74.057,74.061,74.024,74.024,52500000.0
2008-01-16 13:05:00,74.051,74.051,74.024,74.032,113540000.0
2008-01-16 13:06:00,74.023,74.055,74.023,74.055,128970000.0
2008-01-16 13:07:00,74.023,74.029,74.02,74.028,121570000.0
2008-01-16 13:08:00,74.022,74.052,74.018,74.039,72150000.0
2008-01-16 13:09:00,74.045,74.045,74.008,74.008,100880000.0
2008-01-16 13:10:00,74.032,74.045,74.017,74.045,108520000.0
2008-01-16 13:11:00,74.012,74.05,73.996,74.05,66580000.0
2008-01-16 13:12:00,74.071,74.076,74.04,74.065,19050000.0
2008-01-16 13:13:00,74.041,74.071,74.018,74.063,128720000.0
2008-01-16 13:14:00,74.053,74.077,74.048,74.059,63300000.0
2008-01-16 13:15:00,74.086,74.109,74.055,74.068,75700000.0
2008-01-16 13:16:00,74.08,74.08,74.035,74.066,42220000.0
2008-01-16 13:17:00,74.064,74.089,74.055,74.075,78890000.0
2008-01-16 13:18:00,74.08,74.08,73.97,73.97,94020000.0
2008-01-16 13:19:00,73.977,74.01,73.961,73.966,75170000.0
2008-01-16 13:20:00,73.977,74.018,73.977,74.016,61230000.0
2008-01-16 13:21:00,74.028,74.059,73.999,74.034,111830000.0
2008-01-16 13:22:00,74.036,74.071,74.036,74.071,114880000.0
2008-01-16 13:23:00,74.05,74.082,74.043,74.067,84470000.0
2008-01-16 13:24:00,74.058,74.085,74.043,74.082,86840000.0
2008-01-16 13:25:00,74.074,74.126,74.074,74.114,90700000.0
2008-01-16 13:26:00,74.111,74.135,74.103,74.11,64430000.0
2008-01-16 13:27:00,74.132,74.132,74.072,74.072,120610000.0
2008-01-16 13:28:00,74.082,74.128,74.082,74.11,80910000.0
2008-01-16 13:29:00,74.105,74.158,74.105,74.146,88530000.0
2008-01-16 13:30:00,74.156,74.156,74.118,74.151,71090000.0
2008-01-16 13:31:00,74.145,74.151,74.118,74.129,75980000.0
2008-01-16 13:32:00,74.14,74.159,74.119,74.14,82950000.0
2008-01-16 13:33:00,74.133,74.133,74.103,74.108,70640000.0
2008-01-16 13:34:00,74.099,74.113,74.096,74.099,78570000.0
2008-01-16 13:35:00,74.121,74.121,74.088,74.115,85670000.0
2008-01-16 13:36:00,74.114,74.114,74.087,74.09,75460000.0
2008-01-16 13:37:00,74.106,74.106,74.084,74.096,74500000.0
2008-01-16 13:38:00,74.072,74.095,74.07,74.07,118370000.0
2008-01-16 13:39:00,74.099,74.099,74.051,74.062,113000000.0
2008-01-16 13:40:00,74.051,74.064,74.041,74.041,102970000.0
2008-01-16 13:41:00,74.045,74.046,74.005,74.011,56470000.0
2008-01-16 13:42:00,74.044,74.047,74.007,74.014,94700000.0
2008-01-16 13:43:00,74.029,74.055,74.018,74.03,78210000.0
2008-01-16 13:44:00,74.048,74.069,74.014,74.023,60910000.0
2008-01-16 13:45:00,74.032,74.049,74.027,74.049,17710000.0
2008-01-16 13:46:00,74.053,74.053,74.034,74.034,82790000.0
2008-01-16 13:47:00,74.043,74.07,74.038,74.056,43460000.0
2008-01-16 13:48:00,74.063,74.074,74.037,74.042,100850000.0
2008-01-16 13:49:00,74.031,74.065,74.031,74.065,134070000.0
2008-01-16 13:50:00,74.028,74.059,74.025,74.052,63920000.0
2008-01-16 13:51:00,74.053,74.057,74.031,74.031,51170000.0
2008-01-16 13:52:00,74.02,74.036,74.007,74.031,65730000.0
2008-01-16 13:53:00,74.012,74.04,74.003,74.003,109770000.0
2008-01-16 13:54:00,74.052,74.052,74.006,74.006,46030000.0
2008-01-16 13:55:00,73.985,74.007,73.969,73.999,55830000.0
2008-01-16 13:56:00,73.968,73.994,73.956,73.994,49510000.0
2008-01-16 13:57:00,74.008,74.013,73.976,73.981,69230000.0
2008-01-16 13:58:00,73.969,73.992,73.954,73.984,76190000.0
2008-01-16 13:59:00,73.969,74.064,73.969,74.058,49510000.0
2008-01-16 14:00:00,74.048,74.066,74.024,74.05,53940000.0
2008-01-16 14:01:00,74.04,74.084,74.04,74.084,55220000.0
2008-01-16 14:02:00,74.071,74.071,74.04,74.056,58180000.0
2008-01-16 14:03:00,74.053,74.064,74.033,74.039,41780000.0
2008-01-16 14:04:00,74.038,74.096,74.038,74.096,38730000.0
2008-01-16 14:05:00,74.083,74.101,74.075,74.088,114770000.0
2008-01-16 14:06:00,74.111,74.111,74.039,74.061,128980000.0
2008-01-16 14:07:00,74.04,74.077,74.008,74.058,102140000.0
2008-01-16 14:08:00,74.051,74.11,74.034,74.092,77140000.0
2008-01-16 14:09:00,74.083,74.083,74.063,74.063,67020000.0
2008-01-16 14:10:00,74.068,74.09,74.057,74.09,30830000.0
2008-01-16 14:11:00,74.081,74.105,74.072,74.073,53620000.0
2008-01-16 14:12:00,74.109,74.109,74.058,74.065,74400000.0
2008-01-16 14:13:00,74.072,74.101,74.063,74.071,131900000.0
2008-01-16 14:14:00,74.086,74.086,74.053,74.082,43840000.0
2008-01-16 14:15:00,74.104,74.104,74.068,74.088,38810000.0
2008-01-16 14:16:00,74.096,74.098,74.069,74.072,29670000.0
2008-01-16 14:17:00,74.073,74.095,74.057,74.077,31250000.0
2008-01-16 14:18:00,74.088,74.101,74.067,74.078,71010000.0
2008-01-16 14:19:00,74.076,74.118,74.068,74.118,66590000.0
2008-01-16 14:20:00,74.118,74.122,74.095,74.118,126180000.0
2008-01-16 14:21:00,74.137,74.19,74.099,74.182,98860000.0
2008-01-16 14:22:00,74.169,74.199,74.168,74.195,86890000.0
2008-01-16 14:23:00,74.161,74.179,74.139,74.167,111160000.0
2008-01-16 14:24:00,74.167,74.181,74.151,74.151,101290000.0
2008-01-16 14:25:00,74.178,74.179,74.175,74.177,94540000.0
2008-01-16 14:26:00,74.16,74.188,74.159,74.188,42090000.0
2008-01-16 14:27:00,74.194,74.204,74.161,74.204,41210000.0
2008-01-16 14:28:00,74.19,74.192,74.158,74.178,23900000.0
2008-01-16 14:29:00,74.156,74.208,74.156,74.208,46290000.0
2008-01-16 14:30:00,74.225,74.225,74.193,74.193,20370000.0
2008-01-16 14:31:00,74.211,74.217,74.211,74.217,47370000.0
2008-01-16 14:32:00,74.205,74.242,74.192,74.242,42390000.0
2008-01-16 14:33:00,74.253,74.255,74.211,74.255,103880000.0
2008-01-16 14:34:00,74.257,74.287,74.231,74.278,84690000.0
2008-01-16 14:35:00,74.25,74.28,74.235,74.257,65210000.0
2008-01-16 14:36:00,74.259,74.259,74.22,74.236,87370000.0
2008-01-16 14:37:00,74.211,74.25,74.21,74.234,130180000.0
2008-01-16 14:38:00,74.221,74.262,74.218,74.262,93850000.0
2008-01-16 14:39:00,74.266,74.266,74.226,74.245,157370000.0
2008-01-16 14:40:00,74.247,74.284,74.247,74.251,118900000.0
2008-01-16 14:41:00,74.261,74.298,74.261,74.272,87610000.0
2008-01-16 14:42:00,74.322,74.322,74.302,74.302,79560000.0
2008-01-16 14:43:00,74.261,74.271,74.244,74.244,94970000.0
2008-01-16 14:44:00,74.264,74.271,74.238,74.242,64560000.0
2008-01-16 14:45:00,74.268,74.319,74.258,74.288,82900000.0
2008-01-16 14:46:00,74.301,74.321,74.294,74.294,74670000.0
2008-01-16 14:47:00,74.317,74.317,74.308,74.317,26540000.0
2008-01-16 14:48:00,74.314,74.314,74.287,74.304,77460000.0
2008-01-16 14:49:00,74.276,74.306,74.266,74.297,76680000.0
2008-01-16 14:50:00,74.309,74.334,74.276,74.333,120300000.0
2008-01-16 14:51:00,74.336,74.363,74.309,74.332,89560000.0
2008-01-16 14:52:00,74.341,74.36,74.329,74.353,84190000.0
2008-01-16 14:53:00,74.336,74.35,74.308,74.335,74150000.0
2008-01-16 14:54:00,74.304,74.344,74.304,74.327,86110000.0
2008-01-16 14:55:00,74.315,74.316,74.308,74.308,48250000.0
2008-01-16 14:56:00,74.306,74.323,74.288,74.323,46240000.0
2008-01-16 14:57:00,74.293,74.337,74.29,74.301,81820000.0
2008-01-16 14:58:00,74.289,74.329,74.288,74.296,72120000.0
2008-01-16 14:59:00,74.314,74.365,74.314,74.332,67960000.0
2008-01-16 15:00:00,74.358,74.362,74.333,74.333,81410000.0
2008-01-16 15:01:00,74.335,74.356,74.319,74.321,53770000.0
2008-01-16 15:02:00,74.331,74.364,74.331,74.364,76230000.0
2008-01-16 15:03:00,74.366,74.366,74.323,74.348,68560000.0
2008-01-16 15:04:00,74.359,74.373,74.344,74.373,39860000.0
2008-01-16 15:05:00,74.365,74.398,74.361,74.398,103780000.0
2008-01-16 15:06:00,74.36,74.397,74.341,74.342,90770000.0
2008-01-16 15:07:00,74.368,74.373,74.337,74.341,89280000.0
2008-01-16 15:08:00,74.345,74.363,74.335,74.363,74620000.0
2008-01-16 15:09:00,74.401,74.401,74.34,74.357,50760000.0
2008-01-16 15:10:00,74.318,74.332,74.302,74.326,74680000.0
2008-01-16 15:11:00,74.308,74.33,74.296,74.302,80270000.0
2008-01-16 15:12:00,74.332,74.332,74.304,74.325,28480000.0
2008-01-16 15:13:00,74.303,74.351,74.297,74.351,44770000.0
2008-01-16 15:14:00,74.333,74.36,74.324,74.324,39590000.0
2008-01-16 15:15:00,74.333,74.363,74.329,74.363,64320000.0
2008-01-16 15:16:00,74.328,74.354,74.313,74.345,88200000.0
2008-01-16 15:17:00,74.319,74.344,74.313,74.344,87420000.0
2008-01-16 15:18:00,74.35,74.35,74.314,74.33,68350000.0
2008-01-16 15:19:00,74.324,74.351,74.324,74.324,115040000.0
2008-01-16 15:20:00,74.351,74.371,74.334,74.365,104050000.0
2008-01-16 15:21:00,74.368,74.389,74.348,74.36,93410000.0
2008-01-16 15:22:00,74.354,74.389,74.354,74.389,126510000.0
2008-01-16 15:23:00,74.381,74.398,74.373,74.373,116130000.0
2008-01-16 15:24:00,74.394,74.394,74.373,74.381,68560000.0
2008-01-16 15:25:00,74.377,74.418,74.377,74.414,99590000.0
2008-01-16 15:26:00,74.423,74.423,74.395,74.395,128220000.0
2008-01-16 15:27:00,74.419,74.434,74.397,74.434,85800000.0
2008-01-16 15:28:00,74.423,74.461,74.417,74.461,43550000.0
2008-01-16 15:29:00,74.472,74.472,74.416,74.416,112470000.0
2008-01-16 15:30:00,74.428,74.438,74.389,74.394,134650000.0
2008-01-16 15:31:00,74.39,74.434,74.347,74.347,124810000.0
2008-01-16 15:32:00,74.34,74.434,74.313,74.327,74670000.0
2008-01-16 15:33:00,74.34,74.34,74.272,74.286,101560000.0
2008-01-16 15:34:00,74.282,74.34,74.279,74.34,114380000.0
2008-01-16 15:35:00,74.307,74.334,74.292,74.292,70160000.0
2008-01-16 15:36:00,74.291,74.304,74.283,74.284,12700000.0
2008-01-16 15:37:00,74.297,74.297,74.277,74.279,8310000.0
2008-01-16 15:38:00,74.289,74.325,74.284,74.325,40700000.0
2008-01-16 15:39:00,74.306,74.344,74.266,74.266,32850000.0
2008-01-16 15:40:00,74.268,74.292,74.256,74.292,58520000.0
2008-01-16 15:41:00,74.276,74.291,74.266,74.279,71940000.0
2008-01-16 15:42:00,74.311,74.311,74.267,74.279,95810000.0
2008-01-16 15:43:00,74.292,74.323,74.285,74.323,65600000.0
2008-01-16 15:44:00,74.296,74.337,74.296,74.311,122570000.0
2008-01-16 15:45:00,74.334,74.344,74.288,74.289,99520000.0
2008-01-16 15:46:00,74.31,74.31,74.282,74.282,49090000.0
2008-01-16 15:47:00,74.295,74.338,74.295,74.328,36900000.0
2008-01-16 15:48:00,74.336,74.352,74.313,74.313,39790000.0
2008-01-16 15:49:00,74.321,74.343,74.313,74.343,50400000.0
2008-01-16 15:50:00,74.312,74.337,74.305,74.324,31010000.0
2008-01-16 15:51:00,74.362,74.366,74.345,74.359,11540000.0
2008-01-16 15:52:00,74.339,74.403,74.339,74.403,40100000.0
2008-01-16 15:53:00,74.411,74.412,74.349,74.353,59410000.0
2008-01-16 15:54:00,74.36,74.381,74.357,74.36,47530000.0
2008-01-16 15:55:00,74.385,74.393,74.365,74.37,60480000.0
2008-01-16 15:56:00,74.379,74.402,74.369,74.402,50350000.0
2008-01-16 15:57:00,74.413,74.413,74.376,74.402,32880000.0
2008-01-16 15:58:00,74.392,74.421,74.392,74.414,82030000.0
2008-01-16 15:59:00,74.433,74.461,74.428,74.438,75430000.0
2008-01-16 16:00:00,74.46,74.498,74.46,74.465,45110000.0
2008-01-16 16:01:00,74.473,74.507,74.467,74.494,47600000.0
2008-01-16 16:02:00,74.483,74.543,74.478,74.509,25840000.0
2008-01-16 16:03:00,74.533,74.533,74.482,74.518,22810000.0
2008-01-16 16:04:00,74.491,74.52,74.479,74.503,65600000.0
2008-01-16 16:05:00,74.5,74.528,74.498,74.505,75010000.0
2008-01-16 16:06:00,74.501,74.53,74.491,74.494,36690000.0
2008-01-16 16:07:00,74.511,74.538,74.489,74.511,70470000.0
2008-01-16 16:08:00,74.554,74.572,74.54,74.558,108000000.0
2008-01-16 16:09:00,74.558,74.595,74.547,74.595,61730000.0
2008-01-16 16:10:00,74.577,74.63,74.577,74.591,47730000.0
2008-01-16 16:11:00,74.587,74.673,74.587,74.621,31070000.0
2008-01-16 16:12:00,74.66,74.694,74.63,74.677,45750000.0
2008-01-16 16:13:00,74.673,74.74,74.673,74.736,121950000.0
2008-01-16 16:14:00,74.729,74.741,74.713,74.738,63550000.0
2008-01-16 16:15:00,74.728,74.762,74.668,74.668,77510000.0
2008-01-16 16:16:00,74.653,74.698,74.653,74.67,43760000.0
2008-01-16 16:17:00,74.655,74.689,74.629,74.635,77190000.0
2008-01-16 16:18:00,74.652,74.652,74.612,74.612,96460000.0
2008-01-16 16:19:00,74.633,74.636,74.597,74.625,78490000.0
2008-01-16 16:20:00,74.617,74.631,74.605,74.626,61820000.0
2008-01-16 16:21:00,74.635,74.643,74.608,74.611,120140000.0
2008-01-16 16:22:00,74.604,74.64,74.604,74.621,122700000.0
2008-01-16 16:23:00,74.625,74.639,74.592,74.624,85880000.0
2008-01-16 16:24:00,74.591,74.606,74.576,74.604,82030000.0
2008-01-16 16:25:00,74.591,74.63,74.591,74.619,93710000.0
2008-01-16 16:26:00,74.628,74.628,74.553,74.579,61310000.0
2008-01-16 16:27:00,74.581,74.581,74.545,74.572,110900000.0
2008-01-16 16:28:00,74.562,74.586,74.56,74.56,76990000.0
2008-01-16 16:29:00,74.588,74.599,74.565,74.588,79980000.0
2008-01-16 16:30:00,74.598,74.607,74.557,74.578,77030000.0
2008-01-16 16:31:00,74.569,74.6,74.565,74.571,76890000.0
2008-01-16 16:32:00,74.563,74.608,74.56,74.586,78470000.0
2008-01-16 16:33:00,74.621,74.678,74.592,74.655,69990000.0
2008-01-16 16:34:00,74.654,74.69,74.654,74.662,81800000.0
2008-01-16 16:35:00,74.656,74.745,74.656,74.708,82440000.0
2008-01-16 16:36:00,74.739,74.779,74.725,74.769,77120000.0
2008-01-16 16:37:00,74.753,74.768,74.712,74.739,70760000.0
2008-01-16 16:38:00,74.717,74.726,74.691,74.705,110140000.0
2008-01-16 16:39:00,74.75,74.75,74.679,74.726,110780000.0
2008-01-16 16:40:00,74.725,74.822,74.725,74.822,100380000.0
2008-01-16 16:41:00,74.803,74.84,74.793,74.793,65880000.0
2008-01-16 16:42:00,74.799,74.805,74.756,74.781,94970000.0
2008-01-16 16:43:00,74.784,74.828,74.784,74.8,79950000.0
2008-01-16 16:44:00,74.822,74.822,74.766,74.766,56780000.0
2008-01-16 16:45:00,74.782,74.797,74.757,74.767,21980000.0
2008-01-16 16:46:00,74.788,74.801,74.764,74.787,79480000.0
2008-01-16 16:47:00,74.777,74.792,74.756,74.761,43120000.0
2008-01-16 16:48:00,74.746,74.778,74.726,74.729,96140000.0
2008-01-16 16:49:00,74.746,74.759,74.724,74.747,126970000.0
2008-01-16 16:50:00,74.726,74.726,74.67,74.689,62820000.0
2008-01-16 16:51:00,74.692,74.706,74.659,74.68,57660000.0
2008-01-16 16:52:00,74.643,74.711,74.643,74.681,60270000.0
2008-01-16 16:53:00,74.685,74.709,74.676,74.696,114540000.0
2008-01-16 16:54:00,74.662,74.698,74.656,74.656,47830000.0
2008-01-16 16:55:00,74.665,74.681,74.619,74.619,55560000.0
2008-01-16 16:56:00,74.631,74.631,74.572,74.578,54320000.0
2008-01-16 16:57:00,74.58,74.621,74.544,74.621,64420000.0
2008-01-16 16:58:00,74.591,74.618,74.577,74.592,80830000.0
2008-01-16 16:59:00,74.578,74.609,74.534,74.554,49750000.0
2008-01-16 17:00:00,74.51,74.554,74.493,74.553,55010000.0
2008-01-16 17:01:00,74.561,74.613,74.552,74.613,53780000.0
2008-01-16 17:02:00,74.603,74.603,74.559,74.582,59260000.0
2008-01-16 17:03:00,74.587,74.587,74.535,74.559,37440000.0
2008-01-16 17:04:00,74.551,74.576,74.528,74.546,42700000.0
2008-01-16 17:05:00,74.532,74.568,74.532,74.558,103310000.0
2008-01-16 17:06:00,74.552,74.557,74.519,74.536,123630000.0
2008-01-16 17:07:00,74.549,74.568,74.519,74.53,102160000.0
2008-01-16 17:08:00,74.538,74.561,74.524,74.532,71600000.0
2008-01-16 17:09:00,74.541,74.585,74.538,74.585,65990000.0
2008-01-16 17:10:00,74.564,74.601,74.562,74.601,30370000.0
2008-01-16 17:11:00,74.575,74.628,74.57,74.582,53720000.0
2008-01-16 17:12:00,74.611,74.611,74.568,74.576,75270000.0
2008-01-16 17:13:00,74.558,74.581,74.556,74.559,121110000.0
2008-01-16 17:14:00,74.565,74.592,74.552,74.592,42380000.0
2008-01-16 17:15:00,74.565,74.602,74.558,74.602,33940000.0
2008-01-16 17:16:00,74.597,74.615,74.549,74.609,30850000.0
2008-01-16 17:17:00,74.599,74.62,74.596,74.6,27190000.0
2008-01-16 17:18:00,74.616,74.658,74.616,74.656,73200000.0
2008-01-16 17:19:00,74.634,74.673,74.63,74.673,60190000.0
2008-01-16 17:20:00,74.679,74.679,74.635,74.635,130060000.0
2008-01-16 17:21:00,74.662,74.662,74.627,74.654,102540000.0
2008-01-16 17:22:00,74.62,74.652,74.61,74.639,89750000.0
2008-01-16 17:23:00,74.629,74.656,74.618,74.639,109120000.0
2008-01-16 17:24:00,74.634,74.68,74.634,74.672,88220000.0
2008-01-16 17:25:00,74.671,74.7,74.646,74.675,94340000.0
2008-01-16 17:26:00,74.654,74.668,74.642,74.648,39910000.0
2008-01-16 17:27:00,74.685,74.69,74.652,74.662,37490000.0
2008-01-16 17:28:00,74.669,74.682,74.658,74.682,25550000.0
2008-01-16 17:29:00,74.651,74.675,74.643,74.675,46550000.0
2008-01-16 17:30:00,74.646,74.688,74.646,74.663,21170000.0
2008-01-16 17:31:00,74.665,74.687,74.635,74.665,44530000.0
2008-01-16 17:32:00,74.663,74.702,74.663,74.702,44980000.0
2008-01-16 17:33:00,74.715,74.715,74.644,74.676,105310000.0
2008-01-16 17:34:00,74.64,74.68,74.64,74.666,77410000.0
2008-01-16 17:35:00,74.664,74.7,74.659,74.681,62000000.0
2008-01-16 17:36:00,74.694,74.694,74.655,74.66,84690000.0
2008-01-16 17:37:00,74.651,74.67,74.644,74.658,128430000.0
2008-01-16 17:38:00,74.666,74.682,74.632,74.632,104910000.0
2008-01-16 17:39:00,74.635,74.665,74.63,74.63,153760000.0
2008-01-16 17:40:00,74.603,74.603,74.562,74.58,118850000.0
2008-01-16 17:41:00,74.571,74.607,74.571,74.598,88050000.0
2008-01-16 17:42:00,74.558,74.584,74.491,74.505,80150000.0
2008-01-16 17:43:00,74.52,74.538,74.497,74.503,98170000.0
2008-01-16 17:44:00,74.523,74.57,74.522,74.556,71540000.0
2008-01-16 17:45:00,74.59,74.59,74.495,74.495,89720000.0
2008-01-16 17:46:00,74.528,74.57,74.493,74.511,69110000.0
2008-01-16 17:47:00,74.499,74.528,74.49,74.51,26160000.0
2008-01-16 17:48:00,74.546,74.579,74.499,74.56,75190000.0
2008-01-16 17:49:00,74.555,74.603,74.514,74.568,73360000.0
2008-01-16 17:50:00,74.519,74.542,74.516,74.542,116540000.0
2008-01-16 17:51:00,74.502,74.518,74.45,74.47,91290000.0
2008-01-16 17:52:00,74.457,74.532,74.457,74.486,86110000.0
2008-01-16 17:53:00,74.516,74.542,74.516,74.527,72720000.0
2008-01-16 17:54:00,74.547,74.562,74.525,74.562,94660000.0
2008-01-16 17:55:00,74.55,74.581,74.55,74.573,51810000.0
2008-01-16 17:56:00,74.584,74.584,74.565,74.57,46080000.0
2008-01-16 17:57:00,74.569,74.599,74.569,74.578,79610000.0
2008-01-16 17:58:00,74.579,74.579,74.535,74.57,75720000.0
2008-01-16 17:59:00,74.59,74.642,74.564,74.613,70920000.0
2008-01-16 18:00:00,74.615,74.615,74.582,74.582,78300000.0
2008-01-16 18:01:00,74.577,74.625,74.577,74.623,51810000.0
2008-01-16 18:02:00,74.643,74.643,74.612,74.612,67860000.0
2008-01-16 18:03:00,74.608,74.609,74.575,74.588,70680000.0
2008-01-16 18:04:00,74.61,74.611,74.565,74.566,43930000.0
2008-01-16 18:05:00,74.594,74.683,74.568,74.683,96680000.0
2008-01-16 18:06:00,74.708,74.738,74.681,74.733,97850000.0
2008-01-16 18:07:00,74.734,74.786,74.655,74.773,85540000.0
2008-01-16 18:08:00,74.782,74.782,74.758,74.771,74330000.0
2008-01-16 18:09:00,74.747,74.792,74.747,74.792,61650000.0
2008-01-16 18:10:00,74.787,74.86,74.762,74.791,76760000.0
2008-01-16 18:11:00,74.8,74.816,74.761,74.79,71150000.0
2008-01-16 18:12:00,74.805,74.806,74.769,74.77,33230000.0
2008-01-16 18:13:00,74.771,74.801,74.766,74.786,45690000.0
2008-01-16 18:14:00,74.782,74.824,74.771,74.79,42390000.0
2008-01-16 18:15:00,74.776,74.788,74.758,74.758,66450000.0
2008-01-16 18:16:00,74.745,74.756,74.669,74.676,94430000.0
2008-01-16 18:17:00,74.663,74.69,74.656,74.656,88740000.0
2008-01-16 18:18:00,74.668,74.668,74.596,74.627,61930000.0
2008-01-16 18:19:00,74.641,74.685,74.621,74.677,111400000.0
2008-01-16 18:20:00,74.702,74.702,74.668,74.678,99310000.0
2008-01-16 18:21:00,74.675,74.698,74.64,74.67,85340000.0
2008-01-16 18:22:00,74.7,74.74,74.664,74.726,125150000.0
2008-01-16 18:23:00,74.754,74.811,74.729,74.811,111670000.0
2008-01-16 18:24:00,74.783,74.827,74.783,74.823,72630000.0
2008-01-16 18:25:00,74.81,74.819,74.778,74.786,100580000.0
2008-01-16 18:26:00,74.765,74.785,74.724,74.763,133870000.0
2008-01-16 18:27:00,74.778,74.787,74.743,74.772,89510000.0
2008-01-16 18:28:00,74.759,74.771,74.728,74.771,49030000.0
2008-01-16 18:29:00,74.744,74.817,74.744,74.778,115530000.0
2008-01-16 18:30:00,74.818,74.899,74.788,74.889,133410000.0
2008-01-16 18:31:00,74.935,74.948,74.899,74.925,116970000.0
2008-01-16 18:32:00,74.903,74.908,74.87,74.899,85600000.0
2008-01-16 18:33:00,74.861,74.883,74.847,74.847,104470000.0
2008-01-16 18:34:00,74.86,74.86,74.771,74.811,110160000.0
2008-01-16 18:35:00,74.803,74.822,74.79,74.792,69630000.0
2008-01-16 18:36:00,74.767,74.82,74.734,74.817,16980000.0
2008-01-16 18:37:00,74.797,74.797,74.763,74.769,104270000.0
2008-01-16 18:38:00,74.777,74.791,74.746,74.772,153320000.0
2008-01-16 18:39:00,74.743,74.767,74.731,74.757,75990000.0
2008-01-16 18:40:00,74.744,74.748,74.684,74.684,82310000.0
2008-01-16 18:41:00,74.688,74.72,74.676,74.72,38030000.0
2008-01-16 18:42:00,74.722,74.771,74.71,74.77,38340000.0
2008-01-16 18:43:00,74.737,74.765,74.715,74.715,44900000.0
2008-01-16 18:44:00,74.723,74.762,74.719,74.75,111690000.0
2008-01-16 18:45:00,74.75,74.783,74.744,74.771,92820000.0
2008-01-16 18:46:00,74.779,74.782,74.741,74.782,36690000.0
2008-01-16 18:47:00,74.774,74.785,74.738,74.743,47400000.0
2008-01-16 18:48:00,74.753,74.753,74.697,74.697,12020000.0
2008-01-16 18:49:00,74.734,74.758,74.719,74.756,52120000.0
2008-01-16 18:50:00,74.755,74.817,74.755,74.81,49610000.0
2008-01-16 18:51:00,74.823,74.823,74.764,74.787,83390000.0
2008-01-16 18:52:00,74.802,74.851,74.782,74.831,153040000.0
2008-01-16 18:53:00,74.819,74.877,74.819,74.867,58570000.0
2008-01-16 18:54:00,74.869,74.915,74.829,74.893,115570000.0
2008-01-16 18:55:00,74.896,74.94,74.896,74.927,106240000.0
2008-01-16 18:56:00,74.896,74.911,74.875,74.897,83480000.0
2008-01-16 18:57:00,74.904,74.904,74.854,74.854,72530000.0
2008-01-16 18:58:00,74.856,74.868,74.836,74.864,49140000.0
2008-01-16 18:59:00,74.864,74.928,74.864,74.901,30500000.0
2008-01-16 19:00:00,74.913,74.976,74.913,74.976,48930000.0
2008-01-16 19:01:00,75.003,75.04,75.003,75.011,26460000.0
2008-01-16 19:02:00,74.995,75.047,74.995,75.007,33130000.0
2008-01-16 19:03:00,75.014,75.061,75.014,75.061,41330000.0
2008-01-16 19:04:00,75.053,75.069,75.017,75.021,63600000.0
2008-01-16 19:05:00,75.042,75.042,74.981,74.994,99110000.0
2008-01-16 19:06:00,75.02,75.055,75.001,75.051,72470000.0
2008-01-16 19:07:00,75.043,75.063,75.01,75.015,80920000.0
2008-01-16 19:08:00,75.031,75.031,74.996,75.0,78630000.0
2008-01-16 19:09:00,74.992,75.009,74.957,74.957,133230000.0
2008-01-16 19:10:00,74.963,74.97,74.916,74.916,142050000.0
2008-01-16 19:11:00,74.932,74.932,74.908,74.909,139150000.0
2008-01-16 19:12:00,74.93,74.947,74.908,74.93,117250000.0
2008-01-16 19:13:00,74.946,74.969,74.933,74.965,61990000.0
2008-01-16 19:14:00,74.952,74.956,74.926,74.956,86800000.0
2008-01-16 19:15:00,74.931,74.97,74.926,74.945,78550000.0
2008-01-16 19:16:00,74.945,74.999,74.945,74.983,69640000.0
2008-01-16 19:17:00,75.015,75.015,74.977,74.982,73630000.0
2008-01-16 19:18:00,75.001,75.001,74.967,74.984,64520000.0
2008-01-16 19:19:00,75.011,75.011,74.949,74.953,45680000.0
2008-01-16 19:20:00,74.944,74.972,74.935,74.94,62300000.0
2008-01-16 19:21:00,74.935,74.968,74.935,74.957,106130000.0
2008-01-16 19:22:00,74.922,74.96,74.909,74.927,98410000.0
2008-01-16 19:23:00,74.943,74.977,74.943,74.966,109430000.0
2008-01-16 19:24:00,74.986,74.987,74.941,74.961,78210000.0
2008-01-16 19:25:00,74.97,74.993,74.96,74.98,68900000.0
2008-01-16 19:26:00,74.973,75.009,74.971,75.009,77000000.0
2008-01-16 19:27:00,74.986,75.022,74.986,75.022,63390000.0
2008-01-16 19:28:00,75.006,75.022,74.994,75.022,46860000.0
2008-01-16 19:29:00,74.998,75.011,74.985,74.992,97040000.0
2008-01-16 19:30:00,75.006,75.011,74.987,75.006,69090000.0
2008-01-16 19:31:00,75.016,75.024,75.013,75.018,64410000.0
2008-01-16 19:32:00,75.033,75.043,75.016,75.043,67870000.0
2008-01-16 19:33:00,75.044,75.044,75.017,75.018,79210000.0
2008-01-16 19:34:00,75.009,75.017,75.009,75.017,84590000.0
2008-01-16 19:35:00,75.048,75.074,75.018,75.074,37770000.0
2008-01-16 19:36:00,75.081,75.081,75.017,75.017,75460000.0
2008-01-16 19:37:00,75.031,75.052,75.021,75.022,82680000.0
2008-01-16 19:38:00,75.048,75.053,75.026,75.053,100010000.0
2008-01-16 19:39:00,75.056,75.064,75.037,75.046,89460000.0
2008-01-16 19:40:00,75.064,75.064,75.027,75.046,52020000.0
2008-01-16 19:41:00,75.03,75.05,75.025,75.032,92140000.0
2008-01-16 19:42:00,75.071,75.071,75.018,75.05,58880000.0
2008-01-16 19:43:00,75.032,75.052,75.023,75.023,60640000.0
2008-01-16 19:44:00,75.01,75.025,75.01,75.025,36290000.0
2008-01-16 19:45:00,75.05,75.05,74.998,75.005,41070000.0
2008-01-16 19:46:00,75.008,75.023,74.986,75.023,46940000.0
2008-01-16 19:47:00,75.0,75.008,74.999,75.005,88240000.0
2008-01-16 19:48:00,75.033,75.033,74.99,75.001,61310000.0
2008-01-16 19:49:00,74.991,75.02,74.985,74.985,111650000.0
2008-01-16 19:50:00,74.969,75.0,74.967,74.972,60750000.0
2008-01-16 19:51:00,74.992,74.992,74.956,74.96,105310000.0
2008-01-16 19:53:00,74.953,74.973,74.953,74.973,94510000.0
2008-01-16 19:54:00,74.981,74.981,74.917,74.948,113380000.0
2008-01-16 19:55:00,74.921,74.921,74.89,74.89,127720000.0
2008-01-16 19:56:00,74.874,74.913,74.874,74.88,67090000.0
2008-01-16 19:57:00,74.921,74.921,74.89,74.912,130000000.0
2008-01-16 19:58:00,74.876,74.902,74.876,74.895,111790000.0
2008-01-16 19:59:00,74.891,74.911,74.887,74.898,69180000.0
2008-01-16 20:00:00,74.877,74.914,74.877,74.895,37990000.0
2008-01-16 20:01:00,74.912,74.912,74.873,74.873,160240000.0
2008-01-16 20:02:00,74.896,74.904,74.87,74.87,136640000.0
2008-01-16 20:03:00,74.898,74.898,74.835,74.835,109140000.0
2008-01-16 20:04:00,74.844,74.86,74.829,74.86,86320000.0
2008-01-16 20:05:00,74.88,74.884,74.841,74.879,108880000.0
2008-01-16 20:06:00,74.905,74.905,74.857,74.862,120780000.0
2008-01-16 20:07:00,74.854,74.894,74.854,74.874,44490000.0
2008-01-16 20:08:00,74.888,74.893,74.852,74.865,94760000.0
2008-01-16 20:09:00,74.894,74.894,74.858,74.869,90520000.0
2008-01-16 20:10:00,74.893,74.893,74.847,74.851,118520000.0
2008-01-16 20:11:00,74.859,74.881,74.851,74.876,119750000.0
2008-01-16 20:12:00,74.895,74.895,74.848,74.862,121090000.0
2008-01-16 20:13:00,74.855,74.882,74.848,74.848,110800000.0
2008-01-16 20:14:00,74.875,74.875,74.839,74.853,41910000.0
2008-01-16 20:15:00,74.862,74.862,74.809,74.823,31760000.0
2008-01-16 20:16:00,74.791,74.825,74.791,74.814,67740000.0
2008-01-16 20:17:00,74.837,74.837,74.792,74.792,106770000.0
2008-01-16 20:18:00,74.818,74.818,74.779,74.804,77680000.0
2008-01-16 20:19:00,74.788,74.788,74.745,74.76,102630000.0
2008-01-16 20:20:00,74.781,74.781,74.754,74.778,97050000.0
2008-01-16 20:21:00,74.778,74.782,74.751,74.779,121370000.0
2008-01-16 20:22:00,74.79,74.791,74.782,74.784,76580000.0
2008-01-16 20:23:00,74.786,74.796,74.765,74.78,102160000.0
2008-01-16 20:24:00,74.791,74.791,74.765,74.78,88520000.0
2008-01-16 20:25:00,74.768,74.775,74.755,74.755,62170000.0
2008-01-16 20:26:00,74.745,74.79,74.745,74.79,145950000.0
2008-01-16 20:27:00,74.805,74.805,74.781,74.781,78990000.0
2008-01-16 20:28:00,74.766,74.79,74.754,74.754,79990000.0
2008-01-16 20:29:00,74.774,74.776,74.747,74.767,94880000.0
2008-01-16 20:30:00,74.733,74.775,74.716,74.747,100820000.0
2008-01-16 20:31:00,74.748,74.748,74.689,74.717,112270000.0
2008-01-16 20:32:00,74.702,74.709,74.683,74.708,107990000.0
2008-01-16 20:33:00,74.7,74.7,74.632,74.642,72910000.0
2008-01-16 20:34:00,74.637,74.637,74.611,74.611,10750000.0
2008-01-16 20:35:00,74.6,74.639,74.6,74.626,73760000.0
2008-01-16 20:36:00,74.662,74.672,74.634,74.654,73080000.0
2008-01-16 20:37:00,74.672,74.698,74.66,74.685,97660000.0
2008-01-16 20:38:00,74.718,74.742,74.705,74.735,70030000.0
2008-01-16 20:39:00,74.704,74.741,74.7,74.73,45460000.0
2008-01-16 20:40:00,74.701,74.73,74.701,74.703,71880000.0
2008-01-16 20:41:00,74.712,74.737,74.705,74.714,122720000.0
2008-01-16 20:42:00,74.736,74.736,74.697,74.707,81320000.0
2008-01-16 20:43:00,74.734,74.734,74.661,74.687,54430000.0
2008-01-16 20:44:00,74.653,74.706,74.653,74.694,47960000.0
2008-01-16 20:45:00,74.724,74.729,74.704,74.71,69110000.0
2008-01-16 20:46:00,74.726,74.726,74.683,74.683,91390000.0
2008-01-16 20:47:00,74.687,74.703,74.684,74.703,108850000.0
2008-01-16 20:48:00,74.723,74.723,74.695,74.707,106430000.0
2008-01-16 20:49:00,74.681,74.681,74.655,74.676,119500000.0
2008-01-16 20:50:00,74.657,74.691,74.647,74.655,97600000.0
2008-01-16 20:51:00,74.672,74.683,74.654,74.677,22470000.0
2008-01-16 20:52:00,74.656,74.686,74.656,74.675,68600000.0
2008-01-16 20:53:00,74.681,74.707,74.676,74.707,85180000.0
2008-01-16 20:54:00,74.69,74.734,74.664,74.681,58320000.0
2008-01-16 20:55:00,74.688,74.696,74.681,74.681,65380000.0
2008-01-16 20:56:00,74.7,74.721,74.694,74.721,79570000.0
2008-01-16 20:57:00,74.683,74.7,74.64,74.663,102650000.0
2008-01-16 20:58:00,74.639,74.672,74.639,74.651,131880000.0
2008-01-16 20:59:00,74.66,74.683,74.657,74.683,134860000.0
2008-01-16 21:00:00,74.665,74.716,74.649,74.683,81530000.0
2008-01-16 21:01:00,74.654,74.654,74.589,74.613,86510000.0
2008-01-16 21:02:00,74.624,74.662,74.624,74.643,122530000.0
2008-01-16 21:03:00,74.657,74.701,74.647,74.671,134610000.0
2008-01-16 21:04:00,74.683,74.699,74.673,74.696,108910000.0
2008-01-16 21:05:00,74.683,74.716,74.675,74.706,60020000.0
2008-01-16 21:06:00,74.702,74.749,74.702,74.718,68890000.0
2008-01-16 21:07:00,74.747,74.778,74.735,74.755,96940000.0
2008-01-16 21:08:00,74.764,74.768,74.738,74.755,167720000.0
2008-01-16 21:09:00,74.769,74.769,74.734,74.749,173110000.0
2008-01-16 21:10:00,74.758,74.776,74.749,74.776,111250000.0
2008-01-16 21:11:00,74.765,74.793,74.765,74.786,62820000.0
2008-01-16 21:12:00,74.796,74.815,74.79,74.797,105930000.0
2008-01-16 21:13:00,74.786,74.803,74.784,74.793,84820000.0
2008-01-16 21:14:00,74.789,74.813,74.789,74.808,98080000.0
2008-01-16 21:15:00,74.792,74.856,74.792,74.841,144840000.0
2008-01-16 21:16:00,74.851,74.854,74.818,74.822,16330000.0
2008-01-16 21:17:00,74.805,74.834,74.805,74.828,103030000.0
2008-01-16 21:18:00,74.839,74.839,74.82,74.824,15110000.0
2008-01-16 21:19:00,74.833,74.847,74.814,74.814,110040000.0
2008-01-16 21:20:00,74.81,74.847,74.81,74.847,62120000.0
2008-01-16 21:21:00,74.852,74.861,74.846,74.846,62640000.0
2008-01-16 21:22:00,74.832,74.832,74.798,74.798,93090000.0
2008-01-16 21:23:00,74.794,74.802,74.788,74.794,106650000.0
2008-01-16 21:24:00,74.795,74.806,74.79,74.806,72380000.0
2008-01-16 21:25:00,74.815,74.82,74.799,74.813,124020000.0
2008-01-16 21:26:00,74.828,74.835,74.82,74.827,53160000.0
2008-01-16 21:27:00,74.846,74.855,74.833,74.855,117780000.0
2008-01-16 21:28:00,74.851,74.893,74.846,74.893,94570000.0
2008-01-16 21:29:00,74.893,74.914,74.893,74.914,94330000.0
2008-01-16 21:30:00,74.933,74.957,74.925,74.955,89140000.0
2008-01-16 21:31:00,74.942,74.952,74.941,74.942,85440000.0
2008-01-16 21:32:00,74.948,75.02,74.948,75.02,85250000.0
2008-01-16 21:33:00,75.041,75.041,75.01,75.01,113400000.0
2008-01-16 21:34:00,74.99,75.002,74.977,74.979,97230000.0
2008-01-16 21:35:00,74.967,74.982,74.954,74.961,92190000.0
2008-01-16 21:36:00,74.996,75.004,74.97,75.004,59860000.0
2008-01-16 21:37:00,75.022,75.039,75.019,75.028,61010000.0
2008-01-16 21:38:00,75.056,75.154,75.056,75.138,97340000.0
2008-01-16 21:39:00,75.173,75.173,75.135,75.145,65830000.0
2008-01-16 21:40:00,75.132,75.15,75.117,75.142,92990000.0
2008-01-16 21:41:00,75.146,75.15,75.116,75.128,106810000.0
2008-01-16 21:42:00,75.161,75.194,75.138,75.186,99350000.0
2008-01-16 21:43:00,75.21,75.3,75.21,75.3,65980000.0
2008-01-16 21:44:00,75.312,75.359,75.312,75.331,73260000.0
2008-01-16 21:45:00,75.324,75.331,75.315,75.318,92740000.0
2008-01-16 21:46:00,75.305,75.305,75.288,75.288,5820000.0
2008-01-16 21:47:00,75.284,75.284,75.249,75.26,87940000.0
2008-01-16 21:48:00,75.26,75.269,75.248,75.269,79280000.0
2008-01-16 21:49:00,75.264,75.271,75.25,75.25,45120000.0
2008-01-16 21:50:00,75.239,75.247,75.239,75.244,103790000.0
2008-01-16 21:51:00,75.237,75.249,75.207,75.221,116830000.0
2008-01-16 21:52:00,75.212,75.219,75.198,75.211,104290000.0
2008-01-16 21:53:00,75.217,75.223,75.204,75.218,119760000.0
2008-01-16 21:54:00,75.224,75.224,75.201,75.21,129660000.0
2008-01-16 21:55:00,75.193,75.193,75.167,75.17,127760000.0
2008-01-16 21:56:00,75.182,75.217,75.179,75.21,79560000.0
2008-01-16 21:57:00,75.226,75.23,75.189,75.189,121050000.0
2008-01-16 21:58:00,75.179,75.181,75.161,75.167,82160000.0
2008-01-16 21:59:00,75.167,75.175,75.119,75.12,94860000.0
2008-01-16 22:00:00,75.11,75.147,75.096,75.112,89430000.0
2008-01-16 22:01:00,75.121,75.133,75.114,75.133,101660000.0
2008-01-16 22:03:00,75.162,75.172,75.139,75.163,97640000.0
2008-01-16 22:04:00,75.176,75.176,75.156,75.158,75420000.0
2008-01-16 22:05:00,75.163,75.163,75.142,75.142,84780000.0
2008-01-16 22:06:00,75.151,75.182,75.138,75.138,89880000.0
2008-01-16 22:07:00,75.136,75.144,75.13,75.144,71570000.0
2008-01-16 22:08:00,75.158,75.167,75.158,75.159,96370000.0
2008-01-16 22:09:00,75.2,75.2,75.155,75.156,15060000.0
2008-01-16 22:10:00,75.168,75.192,75.164,75.17,80280000.0
2008-01-16 22:11:00,75.158,75.163,75.156,75.156,93460000.0
2008-01-16 22:12:00,75.189,75.189,75.156,75.156,74780000.0
2008-01-16 22:13:00,75.137,75.146,75.137,75.146,65520000.0
2008-01-16 22:14:00,75.142,75.182,75.142,75.182,65070000.0
2008-01-16 22:15:00,75.231,75.231,75.199,75.219,98630000.0
2008-01-16 22:16:00,75.234,75.235,75.221,75.235,91140000.0
2008-01-16 22:17:00,75.245,75.261,75.232,75.261,109130000.0
2008-01-16 22:18:00,75.268,75.307,75.263,75.274,73910000.0
2008-01-16 22:19:00,75.258,75.263,75.25,75.25,59240000.0
2008-01-16 22:20:00,75.239,75.253,75.233,75.253,65790000.0
2008-01-16 22:21:00,75.304,75.304,75.274,75.281,103420000.0
2008-01-16 22:22:00,75.268,75.276,75.245,75.248,140700000.0
2008-01-16 22:23:00,75.253,75.254,75.229,75.229,75120000.0
2008-01-16 22:24:00,75.274,75.279,75.255,75.279,98840000.0
2008-01-16 22:25:00,75.275,75.292,75.267,75.267,93450000.0
2008-01-16 22:26:00,75.26,75.287,75.26,75.284,128500000.0
2008-01-16 22:27:00,75.343,75.343,75.307,75.312,85610000.0
2008-01-16 22:28:00,75.324,75.334,75.324,75.328,55240000.0
2008-01-16 22:29:00,75.34,75.347,75.34,75.344,53080000.0
2008-01-16 22:30:00,75.384,75.384,75.337,75.342,49140000.0
2008-01-16 22:31:00,75.35,75.369,75.347,75.359,76330000.0
2008-01-16 22:32:00,75.354,75.361,75.335,75.357,69540000.0
2008-01-16 22:33:00,75.401,75.401,75.291,75.305,74200000.0
2008-01-16 22:34:00,75.287,75.295,75.283,75.295,94430000.0
2008-01-16 22:35:00,75.282,75.285,75.266,75.285,55900000.0
2008-01-16 22:36:00,75.313,75.313,75.281,75.281,55110000.0
2008-01-16 22:37:00,75.283,75.283,75.268,75.268,82030000.0
2008-01-16 22:38:00,75.258,75.265,75.244,75.256,80610000.0
2008-01-16 22:39:00,75.282,75.282,75.187,75.187,82070000.0
2008-01-16 22:40:00,75.166,75.173,75.153,75.153,87640000.0
2008-01-16 22:41:00,75.135,75.137,75.112,75.112,47140000.0
2008-01-16 22:42:00,75.112,75.124,75.082,75.103,15650000.0
2008-01-16 22:43:00,75.095,75.13,75.095,75.117,64990000.0
2008-01-16 22:44:00,75.122,75.122,75.075,75.092,79420000.0
2008-01-16 22:45:00,75.096,75.129,75.071,75.09,72430000.0
2008-01-16 22:46:00,75.084,75.113,75.084,75.091,41910000.0
2008-01-16 22:47:00,75.082,75.095,75.082,75.088,106900000.0
2008-01-16 22:48:00,75.133,75.133,75.1,75.1,5450000.0
2008-01-16 22:49:00,75.076,75.082,75.059,75.059,85930000.0
2008-01-16 22:50:00,75.064,75.067,75.057,75.067,64270000.0
2008-01-16 22:51:00,75.097,75.097,75.063,75.068,14080000.0
2008-01-16 22:52:00,75.083,75.089,75.083,75.083,7740000.0
2008-01-16 22:53:00,75.088,75.095,75.083,75.083,53030000.0
2008-01-16 22:54:00,75.124,75.124,75.079,75.079,40390000.0
2008-01-16 22:55:00,75.067,75.073,75.06,75.06,43780000.0
2008-01-16 22:56:00,75.063,75.063,75.023,75.023,10520000.0
2008-01-16 22:57:00,75.054,75.054,75.033,75.046,35570000.0
2008-01-16 22:58:00,75.036,75.037,75.031,75.037,55270000.0
2008-01-16 22:59:00,75.046,75.046,75.034,75.04,33470000.0
2008-01-16 23:00:00,75.034,75.08,75.027,75.031,77740000.0
2008-01-16 23:01:00,75.036,75.036,75.026,75.033,101160000.0
2008-01-16 23:02:00,75.047,75.047,75.039,75.039,42550000.0
2008-01-16 23:03:00,75.082,75.082,75.024,75.024,43240000.0
2008-01-16 23:04:00,75.007,75.015,75.0,75.0,56620000.0
2008-01-16 23:05:00,74.988,74.997,74.988,74.989,64980000.0
2008-01-16 23:06:00,75.03,75.03,74.978,74.991,102680000.0
2008-01-16 23:08:00,75.007,75.007,74.985,74.987,128710000.0
2008-01-16 23:09:00,75.019,75.019,74.978,74.978,108440000.0
2008-01-16 23:10:00,75.01,75.01,74.981,74.981,48500000.0
2008-01-16 23:11:00,74.988,74.993,74.982,74.988,34450000.0
2008-01-16 23:12:00,75.051,75.051,74.998,75.01,39990000.0
2008-01-16 23:13:00,74.995,75.004,74.993,75.004,9800000.0
2008-01-16 23:14:00,74.998,75.014,74.998,75.014,31530000.0
2008-01-16 23:15:00,75.056,75.056,75.048,75.048,12580000.0
2008-01-16 23:16:00,75.005,75.005,74.998,74.998,7150000.0
2008-01-16 23:18:00,75.033,75.033,74.984,74.984,43090000.0
2008-01-16 23:19:00,74.972,74.995,74.972,74.995,57260000.0
2008-01-16 23:20:00,75.054,75.054,75.008,75.033,47250000.0
2008-01-16 23:21:00,75.044,75.044,75.031,75.036,37490000.0
2008-01-16 23:22:00,75.014,75.014,74.985,75.006,82120000.0
2008-01-16 23:23:00,75.017,75.017,75.008,75.008,79510000.0
2008-01-16 23:24:00,75.06,75.06,75.018,75.033,43220000.0
2008-01-16 23:26:00,75.04,75.04,75.019,75.019,30320000.0
2008-01-16 23:27:00,75.06,75.06,75.035,75.04,19480000.0
2008-01-16 23:28:00,75.047,75.055,75.043,75.055,60680000.0
2008-01-16 23:29:00,75.074,75.104,75.074,75.089,71740000.0
2008-01-16 23:30:00,75.133,75.133,75.095,75.108,32070000.0
2008-01-16 23:31:00,75.099,75.105,75.099,75.101,72170000.0
2008-01-16 23:32:00,75.091,75.105,75.091,75.097,113650000.0
2008-01-16 23:33:00,75.143,75.143,75.087,75.1,59430000.0
2008-01-16 23:34:00,75.092,75.103,75.092,75.092,40520000.0
2008-01-16 23:36:00,75.116,75.116,75.094,75.094,41680000.0
2008-01-16 23:37:00,75.082,75.087,75.078,75.08,117980000.0
2008-01-16 23:38:00,75.071,75.078,75.07,75.07,62510000.0
2008-01-16 23:39:00,75.111,75.111,75.061,75.061,74750000.0
2008-01-16 23:40:00,75.066,75.075,75.06,75.075,39900000.0
2008-01-16 23:41:00,75.078,75.08,75.075,75.075,77970000.0
2008-01-16 23:42:00,75.124,75.125,75.117,75.117,92190000.0
2008-01-16 23:43:00,75.066,75.074,75.062,75.062,78820000.0
2008-01-16 23:44:00,75.071,75.077,75.071,75.077,60750000.0
2008-01-16 23:45:00,75.122,75.122,75.097,75.1,114140000.0
2008-01-16 23:46:00,75.108,75.108,75.098,75.105,120540000.0
2008-01-16 23:47:00,75.099,75.108,75.099,75.108,82350000.0
2008-01-16 23:48:00,75.154,75.154,75.104,75.121,80880000.0
2008-01-16 23:49:00,75.105,75.105,75.096,75.096,91870000.0
2008-01-16 23:50:00,75.086,75.091,75.08,75.087,68240000.0
2008-01-16 23:51:00,75.139,75.139,75.086,75.092,102350000.0
2008-01-16 23:52:00,75.08,75.094,75.08,75.088,72970000.0
2008-01-16 23:54:00,75.132,75.132,75.072,75.072,67410000.0
2008-01-16 23:55:00,75.056,75.059,75.056,75.058,78690000.0
2008-01-16 23:56:00,75.069,75.071,75.068,75.069,75160000.0
2008-01-16 23:57:00,75.125,75.126,75.119,75.119,65290000.0
2008-01-16 23:58:00,75.063,75.081,75.063,75.076,86410000.0
2008-01-16 23:59:00,75.086,75.088,75.08,75.088,81200000.0
2008-01-17 00:00:00,75.142,75.142,75.092,75.095,78700000.0
2008-01-17 00:01:00,75.075,75.084,75.064,75.071,73320000.0
2008-01-17 00:02:00,75.073,75.073,75.03,75.03,111710000.0
2008-01-17 00:03:00,75.066,75.066,75.032,75.032,107380000.0
2008-01-17 00:04:00,75.036,75.039,75.031,75.035,100510000.0
2008-01-17 00:05:00,75.047,75.049,75.047,75.048,61020000.0
2008-01-17 00:06:00,75.06,75.06,75.03,75.03,94150000.0
2008-01-17 00:07:00,75.038,75.038,75.03,75.031,82320000.0
2008-01-17 00:08:00,75.02,75.022,75.01,75.019,54040000.0
2008-01-17 00:09:00,75.02,75.034,75.02,75.021,19390000.0
2008-01-17 00:10:00,75.029,75.03,75.026,75.029,81220000.0
2008-01-17 00:11:00,75.019,75.034,75.019,75.034,42040000.0
2008-01-17 00:12:00,75.056,75.066,75.055,75.055,7710000.0
2008-01-17 00:14:00,75.037,75.042,75.032,75.033,67640000.0
2008-01-17 00:15:00,75.061,75.061,75.032,75.032,60450000.0
2008-01-17 00:16:00,75.035,75.037,75.035,75.037,3380000.0
2008-01-17 00:17:00,75.043,75.051,75.039,75.04,121990000.0
2008-01-17 00:18:00,75.083,75.083,75.051,75.051,5440000.0
2008-01-17 00:19:00,75.05,75.056,75.042,75.047,55840000.0
2008-01-17 00:21:00,75.085,75.085,75.053,75.053,59860000.0
2008-01-17 00:22:00,75.038,75.038,75.031,75.031,67760000.0
2008-01-17 00:23:00,75.018,75.025,75.011,75.011,46600000.0
2008-01-17 00:24:00,75.037,75.037,75.029,75.036,55150000.0
2008-01-17 00:25:00,75.034,75.085,75.034,75.045,49560000.0
2008-01-17 00:26:00,75.027,75.032,75.008,75.008,57680000.0
2008-01-17 00:27:00,75.041,75.041,75.011,75.011,34840000.0
2008-01-17 00:28:00,75.015,75.015,75.011,75.011,3190000.0
2008-01-17 00:29:00,75.015,75.021,75.015,75.018,100770000.0
2008-01-17 00:30:00,75.039,75.039,74.996,74.999,111830000.0
2008-01-17 00:31:00,74.989,74.998,74.989,74.992,101680000.0
2008-01-17 00:32:00,74.995,74.995,74.973,74.977,71590000.0
2008-01-17 00:33:00,75.014,75.014,74.992,74.992,58890000.0
2008-01-17 00:34:00,74.981,75.006,74.981,75.006,26170000.0
2008-01-17 00:35:00,75.015,75.015,75.01,75.01,48360000.0
2008-01-17 00:36:00,75.044,75.044,75.013,75.022,70410000.0
2008-01-17 00:37:00,75.027,75.027,75.016,75.016,109890000.0
2008-01-17 00:38:00,75.03,75.044,75.03,75.039,35030000.0
2008-01-17 00:39:00,75.073,75.073,75.028,75.043,31110000.0
2008-01-17 00:40:00,75.047,75.056,75.042,75.056,29920000.0
2008-01-17 00:41:00,75.042,75.042,75.023,75.023,21290000.0
2008-01-17 00:42:00,75.037,75.037,75.01,75.016,12630000.0
2008-01-17 00:44:00,75.003,75.003,74.992,74.992,125270000.0
2008-01-17 00:45:00,75.024,75.024,74.999,75.002,96400000.0
2008-01-17 00:46:00,75.006,75.009,75.006,75.009,98970000.0
2008-01-17 00:47:00,75.018,75.023,75.012,75.016,111450000.0
2008-01-17 00:48:00,75.031,75.061,75.024,75.024,92350000.0
2008-01-17 00:49:00,75.031,75.036,75.031,75.036,5260000.0
2008-01-17 00:50:00,75.027,75.036,75.027,75.035,36350000.0
2008-01-17 00:51:00,75.079,75.079,75.024,75.024,43090000.0
2008-01-17 00:52:00,75.008,75.016,75.006,75.008,23530000.0
2008-01-17 00:53:00,75.016,75.018,75.01,75.01,49840000.0
2008-01-17 00:54:00,75.04,75.04,75.01,75.011,23850000.0
2008-01-17 00:55:00,75.015,75.025,75.005,75.009,49590000.0
2008-01-17 00:56:00,75.018,75.019,75.017,75.018,44960000.0
2008-01-17 00:57:00,75.062,75.062,75.027,75.028,100470000.0
2008-01-17 00:58:00,75.015,75.022,74.994,74.999,80900000.0
2008-01-17 00:59:00,74.992,74.996,74.99,74.995,64720000.0
2008-01-17 01:00:00,75.011,75.011,74.968,74.972,83860000.0
2008-01-17 01:01:00,74.956,74.962,74.944,74.947,132250000.0
2008-01-17 01:02:00,74.956,74.966,74.95,74.955,94970000.0
2008-01-17 01:03:00,74.95,74.977,74.949,74.953,151760000.0
2008-01-17 01:04:00,74.933,74.933,74.909,74.909,122880000.0
2008-01-17 01:05:00,74.914,74.914,74.893,74.893,85660000.0
2008-01-17 01:06:00,74.903,74.929,74.903,74.913,79350000.0
2008-01-17 01:07:00,74.902,74.913,74.895,74.898,94950000.0
2008-01-17 01:08:00,74.907,74.907,74.901,74.907,67570000.0
2008-01-17 01:09:00,74.933,74.933,74.915,74.925,79330000.0
2008-01-17 01:10:00,74.918,74.925,74.911,74.919,75280000.0
2008-01-17 01:11:00,74.912,74.916,74.911,74.916,28740000.0
2008-01-17 01:12:00,74.944,74.944,74.917,74.921,78500000.0
2008-01-17 01:13:00,74.907,74.911,74.906,74.909,72690000.0
2008-01-17 01:14:00,74.9,74.916,74.9,74.906,130220000.0
2008-01-17 01:15:00,74.935,74.935,74.921,74.921,88620000.0
2008-01-17 01:17:00,74.906,74.907,74.9,74.907,74770000.0
2008-01-17 01:18:00,74.943,74.943,74.905,74.905,97590000.0
2008-01-17 01:19:00,74.906,74.906,74.895,74.898,55400000.0
2008-01-17 01:20:00,74.891,74.895,74.889,74.889,49150000.0
2008-01-17 01:21:00,74.92,74.92,74.89,74.893,81820000.0
2008-01-17 01:22:00,74.898,74.9,74.897,74.899,75800000.0
2008-01-17 01:23:00,74.886,74.886,74.879,74.884,71260000.0
2008-01-17 01:24:00,74.911,74.911,74.887,74.887,14350000.0
2008-01-17 01:25:00,74.894,74.894,74.883,74.887,54120000.0
2008-01-17 01:26:00,74.877,74.879,74.865,74.878,68370000.0
2008-01-17 01:27:00,74.908,74.908,74.892,74.899,67000000.0
2008-01-17 01:28:00,74.905,74.905,74.882,74.882,39300000.0
2008-01-17 01:29:00,74.867,74.867,74.846,74.859,93320000.0
2008-01-17 01:30:00,74.884,74.884,74.84,74.859,96520000.0
2008-01-17 01:31:00,74.869,74.876,74.864,74.876,86350000.0
2008-01-17 01:32:00,74.87,74.896,74.87,74.896,73780000.0
2008-01-17 01:33:00,74.924,74.924,74.898,74.898,58920000.0
2008-01-17 01:34:00,74.888,74.89,74.886,74.889,75560000.0
2008-01-17 01:35:00,74.896,74.896,74.88,74.88,68690000.0
2008-01-17 01:36:00,74.917,74.917,74.896,74.898,30730000.0
2008-01-17 01:37:00,74.907,74.908,74.901,74.907,44930000.0
2008-01-17 01:38:00,74.917,74.923,74.911,74.921,38210000.0
2008-01-17 01:39:00,74.963,74.963,74.937,74.95,68690000.0
2008-01-17 01:40:00,74.939,74.952,74.933,74.933,85500000.0
2008-01-17 01:41:00,74.937,74.937,74.931,74.937,99730000.0
2008-01-17 01:42:00,74.982,75.035,74.978,75.0,54150000.0
2008-01-17 01:43:00,75.008,75.014,74.983,75.014,115490000.0
2008-01-17 01:44:00,75.006,75.007,75.0,75.001,102590000.0
2008-01-17 01:45:00,75.023,75.023,74.993,74.993,85790000.0
2008-01-17 01:46:00,74.981,74.995,74.981,74.986,123700000.0
2008-01-17 01:47:00,74.978,74.987,74.978,74.987,125390000.0
2008-01-17 01:48:00,75.023,75.023,75.004,75.008,68100000.0
2008-01-17 01:49:00,75.018,75.018,75.008,75.017,100840000.0
2008-01-17 01:50:00,75.026,75.026,75.012,75.012,132230000.0
2008-01-17 01:51:00,75.058,75.058,75.051,75.052,84170000.0
2008-01-17 01:52:00,75.018,75.018,75.01,75.012,51940000.0
2008-01-17 01:53:00,75.019,75.026,75.019,75.02,113090000.0
2008-01-17 01:54:00,75.046,75.046,75.02,75.02,6950000.0
2008-01-17 01:55:00,75.0,75.001,74.994,74.998,129620000.0
2008-01-17 01:56:00,75.004,75.005,74.992,74.992,83260000.0
2008-01-17 01:57:00,75.015,75.015,74.968,74.968,99260000.0
2008-01-17 01:58:00,74.973,74.987,74.969,74.987,113590000.0
2008-01-17 02:00:00,75.004,75.004,74.982,74.99,6030000.0
2008-01-17 02:01:00,75.004,75.006,74.998,74.998,77830000.0
2008-01-17 02:02:00,74.99,74.997,74.99,74.997,110710000.0
2008-01-17 02:03:00,75.025,75.025,74.993,74.993,153910000.0
2008-01-17 02:04:00,74.998,75.0,74.996,74.999,96790000.0
2008-01-17 02:05:00,74.989,75.005,74.989,74.999,54550000.0
2008-01-17 02:06:00,75.036,75.036,75.028,75.028,129020000.0
2008-01-17 02:07:00,74.989,74.994,74.982,74.989,152840000.0
2008-01-17 02:08:00,74.984,74.995,74.983,74.995,144380000.0
2008-01-17 02:09:00,75.042,75.042,75.014,75.014,98640000.0
2008-01-17 02:10:00,75.0,75.002,74.988,74.993,126140000.0
2008-01-17 02:11:00,74.983,74.994,74.982,74.99,125130000.0
2008-01-17 02:12:00,74.992,74.993,74.982,74.993,78100000.0
2008-01-17 02:13:00,75.009,75.014,75.009,75.014,4130000.0
2008-01-17 02:14:00,75.004,75.004,74.984,74.991,92520000.0
2008-01-17 02:15:00,75.012,75.012,74.987,75.002,107830000.0
2008-01-17 02:16:00,75.016,75.036,75.016,75.026,123640000.0
2008-01-17 02:17:00,75.038,75.053,75.03,75.053,78720000.0
2008-01-17 02:18:00,75.075,75.075,75.055,75.067,16700000.0
2008-01-17 02:19:00,75.058,75.067,75.051,75.06,107400000.0
2008-01-17 02:20:00,75.066,75.066,75.051,75.051,161460000.0
2008-01-17 02:21:00,75.075,75.075,75.054,75.059,92350000.0
2008-01-17 02:22:00,75.048,75.055,75.043,75.055,51380000.0
2008-01-17 02:23:00,75.072,75.127,75.068,75.08,124540000.0
2008-01-17 02:24:00,75.104,75.104,75.077,75.081,160450000.0
2008-01-17 02:25:00,75.07,75.08,75.069,75.069,145410000.0
2008-01-17 02:26:00,75.054,75.063,75.047,75.063,84580000.0
2008-01-17 02:27:00,75.091,75.091,75.049,75.049,116060000.0
2008-01-17 02:28:00,75.053,75.065,75.053,75.065,128900000.0
2008-01-17 02:29:00,75.053,75.054,75.047,75.047,76150000.0
2008-01-17 02:30:00,75.081,75.081,75.061,75.061,10750000.0
2008-01-17 02:31:00,75.055,75.064,75.054,75.06,120290000.0
2008-01-17 02:32:00,75.066,75.069,75.064,75.066,82300000.0
2008-01-17 02:33:00,75.115,75.115,75.11,75.11,6570000.0
2008-01-17 02:34:00,75.075,75.075,75.067,75.068,7330000.0
2008-01-17 02:36:00,75.057,75.057,75.039,75.042,109820000.0
2008-01-17 02:37:00,75.033,75.047,75.032,75.047,128870000.0
2008-01-17 02:39:00,75.047,75.047,75.044,75.044,4130000.0
2008-01-17 02:40:00,75.055,75.056,75.047,75.056,16830000.0
2008-01-17 02:41:00,75.069,75.076,75.068,75.076,128830000.0
2008-01-17 02:42:00,75.064,75.064,75.044,75.052,161310000.0
2008-01-17 02:43:00,75.036,75.036,75.024,75.028,149660000.0
2008-01-17 02:44:00,75.031,75.031,74.979,74.984,86850000.0
2008-01-17 02:45:00,75.0,75.0,74.945,74.988,122060000.0
2008-01-17 02:46:00,74.997,74.999,74.983,74.988,129820000.0
2008-01-17 02:47:00,74.991,74.991,74.971,74.971,78070000.0
2008-01-17 02:48:00,74.98,74.98,74.935,74.938,12060000.0
2008-01-17 02:49:00,74.925,74.925,74.887,74.887,59400000.0
2008-01-17 02:50:00,74.89,74.903,74.882,74.893,136880000.0
2008-01-17 02:51:00,74.93,74.93,74.885,74.892,161670000.0
2008-01-17 02:52:00,74.902,74.908,74.9,74.907,141740000.0
2008-01-17 02:53:00,74.895,74.895,74.881,74.881,81210000.0
2008-01-17 02:54:00,74.912,74.912,74.85,74.85,115070000.0
2008-01-17 02:55:00,74.831,74.852,74.824,74.838,124070000.0
2008-01-17 02:56:00,74.848,74.852,74.841,74.845,75990000.0
2008-01-17 02:57:00,74.874,74.874,74.839,74.839,12390000.0
2008-01-17 02:58:00,74.822,74.822,74.777,74.777,135730000.0
2008-01-17 02:59:00,74.775,74.792,74.758,74.79,81530000.0
2008-01-17 03:00:00,74.797,74.813,74.766,74.766,11130000.0
2008-01-17 03:01:00,74.775,74.789,74.775,74.786,11280000.0
2008-01-17 03:02:00,74.807,74.807,74.79,74.805,132920000.0
2008-01-17 03:03:00,74.834,74.834,74.794,74.794,144770000.0
2008-01-17 03:04:00,74.782,74.816,74.782,74.806,142930000.0
2008-01-17 03:05:00,74.822,74.848,74.817,74.847,93120000.0
2008-01-17 03:06:00,74.883,74.883,74.836,74.843,110370000.0
2008-01-17 03:07:00,74.849,74.863,74.843,74.855,145580000.0
2008-01-17 03:08:00,74.861,74.861,74.85,74.851,79430000.0
2008-01-17 03:09:00,74.873,74.887,74.863,74.887,10520000.0
2008-01-17 03:10:00,74.91,74.915,74.892,74.892,136450000.0
2008-01-17 03:11:00,74.896,74.902,74.89,74.89,76220000.0
2008-01-17 03:12:00,74.911,74.911,74.895,74.895,3760000.0
2008-01-17 03:13:00,74.881,74.886,74.873,74.874,113610000.0
2008-01-17 03:14:00,74.867,74.867,74.824,74.824,71100000.0
2008-01-17 03:15:00,74.843,74.858,74.831,74.858,13540000.0
2008-01-17 03:16:00,74.847,74.847,74.821,74.838,126120000.0
2008-01-17 03:17:00,74.832,74.847,74.83,74.83,127600000.0
2008-01-17 03:18:00,74.854,74.854,74.832,74.837,79010000.0
2008-01-17 03:19:00,74.823,74.823,74.814,74.814,7140000.0
2008-01-17 03:20:00,74.816,74.818,74.802,74.811,56750000.0
2008-01-17 03:21:00,74.837,74.837,74.784,74.789,136870000.0
2008-01-17 03:22:00,74.777,74.781,74.761,74.777,152170000.0
2008-01-17 03:23:00,74.79,74.794,74.782,74.788,146100000.0
2008-01-17 03:24:00,74.8,74.813,74.8,74.809,89430000.0
2008-01-17 03:25:00,74.779,74.784,74.772,74.772,117990000.0
2008-01-17 03:27:00,74.799,74.799,74.754,74.754,74680000.0
2008-01-17 03:28:00,74.739,74.746,74.739,74.739,16230000.0
2008-01-17 03:29:00,74.722,74.737,74.722,74.737,122330000.0
2008-01-17 03:30:00,74.773,74.773,74.717,74.717,69370000.0
2008-01-17 03:31:00,74.723,74.723,74.719,74.719,4130000.0
2008-01-17 03:32:00,74.727,74.729,74.72,74.729,132430000.0
2008-01-17 03:33:00,74.754,74.754,74.739,74.739,120480000.0
2008-01-17 03:34:00,74.746,74.749,74.739,74.739,104060000.0
2008-01-17 03:35:00,74.748,74.749,74.729,74.729,145680000.0
2008-01-17 03:36:00,74.766,74.767,74.758,74.761,141240000.0
2008-01-17 03:38:00,74.717,74.725,74.711,74.725,113970000.0
2008-01-17 03:39:00,74.759,74.759,74.723,74.723,145280000.0
2008-01-17 03:40:00,74.727,74.728,74.72,74.727,85450000.0
2008-01-17 03:41:00,74.721,74.729,74.721,74.729,54040000.0
2008-01-17 03:42:00,74.751,74.751,74.723,74.723,132810000.0
2008-01-17 03:44:00,74.712,74.72,74.71,74.717,144190000.0
2008-01-17 03:45:00,74.75,74.75,74.717,74.723,87200000.0
2008-01-17 03:46:00,74.734,74.746,74.732,74.735,117950000.0
2008-01-17 03:47:00,74.742,74.753,74.742,74.742,125530000.0
2008-01-17 03:48:00,74.775,74.775,74.75,74.75,72370000.0
2008-01-17 03:50:00,74.735,74.742,74.729,74.738,78440000.0
2008-01-17 03:51:00,74.761,74.761,74.75,74.754,10890000.0
2008-01-17 03:52:00,74.757,74.772,74.757,74.772,7700000.0
2008-01-17 03:53:00,74.765,74.765,74.756,74.756,79910000.0
2008-01-17 03:54:00,74.783,74.783,74.744,74.744,12760000.0
2008-01-17 03:55:00,74.747,74.759,74.747,74.755,12680000.0
2008-01-17 03:56:00,74.769,74.78,74.769,74.777,56540000.0
2008-01-17 03:57:00,74.815,74.816,74.809,74.81,126130000.0
2008-01-17 03:58:00,74.788,74.79,74.786,74.789,146170000.0
2008-01-17 03:59:00,74.776,74.776,74.762,74.768,146180000.0
2008-01-17 04:00:00,74.803,74.803,74.772,74.772,87690000.0
2008-01-17 04:01:00,74.798,74.799,74.768,74.792,115040000.0
2008-01-17 04:02:00,74.817,74.83,74.79,74.83,126960000.0
2008-01-17 04:03:00,74.834,74.834,74.796,74.799,83920000.0
2008-01-17 04:04:00,74.793,74.819,74.793,74.797,18210000.0
2008-01-17 04:06:00,74.831,74.831,74.794,74.809,76380000.0
2008-01-17 04:07:00,74.783,74.787,74.758,74.772,22590000.0
2008-01-17 04:08:00,74.747,74.768,74.727,74.749,76740000.0
2008-01-17 04:09:00,74.777,74.777,74.748,74.755,14700000.0
2008-01-17 04:10:00,74.775,74.799,74.775,74.799,5820000.0
2008-01-17 04:11:00,74.759,74.796,74.759,74.796,87140000.0
2008-01-17 04:12:00,74.785,74.785,74.748,74.748,114360000.0
2008-01-17 04:15:00,74.784,74.784,74.773,74.773,4690000.0
2008-01-17 04:16:00,74.743,74.76,74.73,74.742,121750000.0
2008-01-17 04:17:00,74.771,74.771,74.733,74.739,80070000.0
2008-01-17 04:18:00,74.767,74.767,74.743,74.745,7370000.0
2008-01-17 04:19:00,74.745,74.764,74.745,74.764,150720000.0
2008-01-17 04:20:00,74.777,74.78,74.777,74.779,75780000.0
2008-01-17 04:21:00,74.788,74.789,74.744,74.744,110360000.0
2008-01-17 04:22:00,74.734,74.746,74.732,74.746,126500000.0
2008-01-17 04:23:00,74.74,74.754,74.74,74.754,75670000.0
2008-01-17 04:24:00,74.786,74.786,74.778,74.784,9010000.0
2008-01-17 04:25:00,74.745,74.784,74.745,74.784,126640000.0
2008-01-17 04:26:00,74.794,74.794,74.785,74.785,73360000.0
2008-01-17 04:27:00,74.792,74.792,74.78,74.792,7750000.0
2008-01-17 04:28:00,74.804,74.804,74.783,74.783,35900000.0
2008-01-17 04:29:00,74.784,74.784,74.772,74.772,51480000.0
2008-01-17 04:30:00,74.793,74.793,74.773,74.78,38170000.0
2008-01-17 04:31:00,74.792,74.821,74.787,74.815,69240000.0
2008-01-17 04:32:00,74.831,74.831,74.804,74.81,98260000.0
2008-01-17 04:33:00,74.849,74.872,74.809,74.872,97810000.0
2008-01-17 04:34:00,74.893,74.893,74.847,74.856,73520000.0
2008-01-17 04:35:00,74.838,74.86,74.826,74.86,131380000.0
2008-01-17 04:36:00,74.864,74.864,74.854,74.859,116500000.0
2008-01-17 04:37:00,74.838,74.838,74.787,74.803,101460000.0
2008-01-17 04:39:00,74.829,74.856,74.817,74.84,133530000.0
2008-01-17 04:40:00,74.87,74.87,74.807,74.813,71370000.0
2008-01-17 04:41:00,74.802,74.833,74.796,74.833,106510000.0
2008-01-17 04:42:00,74.839,74.839,74.799,74.82,154270000.0
2008-01-17 04:43:00,74.783,74.816,74.777,74.777,96690000.0
2008-01-17 04:44:00,74.792,74.802,74.78,74.781,54380000.0
2008-01-17 04:45:00,74.805,74.805,74.769,74.8,123270000.0
2008-01-17 04:46:00,74.783,74.783,74.762,74.771,142740000.0
2008-01-17 04:47:00,74.794,74.794,74.762,74.784,148890000.0
2008-01-17 04:48:00,74.79,74.79,74.756,74.779,82460000.0
2008-01-17 04:49:00,74.77,74.816,74.77,74.804,104970000.0
2008-01-17 04:50:00,74.767,74.784,74.755,74.778,131800000.0
2008-01-17 04:51:00,74.789,74.797,74.756,74.78,75590000.0
2008-01-17 04:52:00,74.76,74.786,74.76,74.762,19570000.0
2008-01-17 04:53:00,74.752,74.801,74.752,74.801,86580000.0
2008-01-17 04:54:00,74.798,74.798,74.77,74.798,115810000.0
2008-01-17 04:55:00,74.756,74.783,74.756,74.783,132050000.0
2008-01-17 04:56:00,74.763,74.763,74.756,74.756,70830000.0
2008-01-17 04:57:00,74.785,74.785,74.772,74.781,9570000.0
2008-01-17 04:58:00,74.748,74.77,74.747,74.75,81770000.0
2008-01-17 04:59:00,74.742,74.774,74.742,74.774,116590000.0
2008-01-17 05:00:00,74.8,74.8,74.743,74.743,153080000.0
2008-01-17 05:01:00,74.736,74.776,74.736,74.776,91910000.0
2008-01-17 05:02:00,74.755,74.784,74.755,74.784,50700000.0
2008-01-17 05:03:00,74.772,74.799,74.772,74.78,132020000.0
2008-01-17 05:04:00,74.768,74.792,74.766,74.779,147020000.0
2008-01-17 05:05:00,74.808,74.84,74.791,74.819,151380000.0
2008-01-17 05:06:00,74.863,74.863,74.816,74.829,92470000.0
2008-01-17 05:07:00,74.825,74.846,74.825,74.84,115190000.0
2008-01-17 05:08:00,74.826,74.851,74.818,74.851,136930000.0
2008-01-17 05:09:00,74.855,74.855,74.826,74.851,78770000.0
2008-01-17 05:10:00,74.825,74.84,74.825,74.828,10330000.0
2008-01-17 05:11:00,74.82,74.831,74.811,74.831,76350000.0
2008-01-17 05:12:00,74.862,74.862,74.829,74.846,15200000.0
2008-01-17 05:13:00,74.822,74.86,74.822,74.837,158030000.0
2008-01-17 05:14:00,74.846,74.849,74.836,74.846,149450000.0
2008-01-17 05:15:00,74.875,74.877,74.871,74.871,86090000.0
2008-01-17 05:16:00,74.864,74.879,74.848,74.848,114130000.0
2008-01-17 05:17:00,74.854,74.882,74.848,74.858,126150000.0
2008-01-17 05:18:00,74.861,74.861,74.833,74.856,77250000.0
2008-01-17 05:19:00,74.85,74.856,74.841,74.856,9760000.0
2008-01-17 05:20:00,74.847,74.849,74.847,74.849,80290000.0
2008-01-17 05:21:00,74.877,74.877,74.859,74.862,113340000.0
2008-01-17 05:22:00,74.816,74.846,74.816,74.846,122600000.0
2008-01-17 05:24:00,74.854,74.854,74.84,74.84,2820000.0
2008-01-17 05:25:00,74.852,74.859,74.848,74.851,129120000.0
2008-01-17 05:26:00,74.833,74.833,74.812,74.816,71650000.0
2008-01-17 05:27:00,74.814,74.831,74.814,74.819,13800000.0
2008-01-17 05:28:00,74.832,74.842,74.816,74.833,21220000.0
2008-01-17 05:29:00,74.805,74.805,74.796,74.796,77470000.0
2008-01-17 05:30:00,74.821,74.821,74.792,74.806,12960000.0
2008-01-17 05:31:00,74.758,74.77,74.745,74.769,13900000.0
2008-01-17 05:32:00,74.772,74.772,74.75,74.75,71860000.0
2008-01-17 05:33:00,74.78,74.789,74.754,74.755,12680000.0
2008-01-17 05:34:00,74.763,74.772,74.757,74.757,15770000.0
2008-01-17 05:35:00,74.763,74.763,74.724,74.724,90370000.0
2008-01-17 05:36:00,74.745,74.745,74.717,74.723,111450000.0
2008-01-17 05:37:00,74.723,74.768,74.723,74.761,135630000.0
2008-01-17 05:38:00,74.73,74.742,74.73,74.742,77460000.0
2008-01-17 05:39:00,74.757,74.761,74.748,74.76,9850000.0
2008-01-17 05:41:00,74.752,74.772,74.752,74.772,70470000.0
2008-01-17 05:42:00,74.784,74.784,74.746,74.752,16710000.0
2008-01-17 05:43:00,74.748,74.76,74.745,74.758,8490000.0
2008-01-17 05:44:00,74.734,74.77,74.728,74.739,134810000.0
2008-01-17 05:45:00,74.763,74.765,74.733,74.743,81610000.0
2008-01-17 05:46:00,74.736,74.755,74.731,74.755,9240000.0
2008-01-17 05:47:00,74.732,74.756,74.732,74.739,70850000.0
2008-01-17 05:48:00,74.741,74.741,74.72,74.72,3940000.0
2008-01-17 05:49:00,74.715,74.715,74.68,74.706,149420000.0
2008-01-17 05:50:00,74.683,74.683,74.653,74.667,78480000.0
2008-01-17 05:51:00,74.676,74.696,74.672,74.683,20660000.0
2008-01-17 05:52:00,74.663,74.698,74.663,74.681,17460000.0
2008-01-17 05:53:00,74.684,74.712,74.684,74.685,135510000.0
2008-01-17 05:54:00,74.701,74.701,74.675,74.685,73960000.0
2008-01-17 05:55:00,74.666,74.67,74.645,74.653,17700000.0
2008-01-17 05:56:00,74.643,74.678,74.643,74.664,78610000.0
2008-01-17 05:57:00,74.701,74.701,74.668,74.668,10320000.0
2008-01-17 05:58:00,74.681,74.681,74.661,74.669,8080000.0
2008-01-17 05:59:00,74.643,74.659,74.624,74.645,80520000.0
2008-01-17 06:00:00,74.659,74.659,74.619,74.645,21640000.0
2008-01-17 06:01:00,74.64,74.642,74.591,74.606,17700000.0
2008-01-17 06:02:00,74.575,74.595,74.549,74.564,54090000.0
2008-01-17 06:03:00,74.555,74.604,74.547,74.569,125560000.0
2008-01-17 06:04:00,74.597,74.647,74.577,74.647,151850000.0
2008-01-17 06:05:00,74.632,74.632,74.595,74.595,154400000.0
2008-01-17 06:06:00,74.613,74.618,74.555,74.618,94490000.0
2008-01-17 06:07:00,74.634,74.634,74.599,74.618,110820000.0
2008-01-17 06:08:00,74.6,74.654,74.6,74.613,133040000.0
2008-01-17 06:09:00,74.632,74.632,74.594,74.608,80320000.0
2008-01-17 06:10:00,74.605,74.637,74.605,74.637,8080000.0
2008-01-17 06:11:00,74.616,74.616,74.607,74.613,76520000.0
2008-01-17 06:12:00,74.651,74.651,74.624,74.64,10360000.0
2008-01-17 06:13:00,74.635,74.645,74.614,74.621,13990000.0
2008-01-17 06:14:00,74.612,74.647,74.612,74.647,85770000.0
2008-01-17 06:15:00,74.654,74.654,74.625,74.625,8650000.0
2008-01-17 06:16:00,74.648,74.658,74.621,74.658,137350000.0
2008-01-17 06:17:00,74.64,74.667,74.632,74.648,82780000.0
2008-01-17 06:18:00,74.668,74.668,74.65,74.667,11640000.0
2008-01-17 06:19:00,74.649,74.699,74.649,74.699,12030000.0
2008-01-17 06:20:00,74.69,74.71,74.689,74.689,80700000.0
2008-01-17 06:21:00,74.717,74.717,74.696,74.696,11870000.0
2008-01-17 06:22:00,74.713,74.713,74.694,74.708,12770000.0
2008-01-17 06:23:00,74.686,74.688,74.684,74.686,79420000.0
2008-01-17 06:24:00,74.723,74.723,74.699,74.723,9210000.0
2008-01-17 06:25:00,74.705,74.716,74.697,74.697,121220000.0
2008-01-17 06:26:00,74.706,74.729,74.703,74.714,127940000.0
2008-01-17 06:27:00,74.728,74.728,74.696,74.713,77870000.0
2008-01-17 06:28:00,74.694,74.694,74.693,74.693,6010000.0
2008-01-17 06:29:00,74.701,74.721,74.693,74.7,143420000.0
2008-01-17 06:30:00,74.691,74.728,74.691,74.692,85450000.0
2008-01-17 06:31:00,74.681,74.686,74.647,74.647,112650000.0
2008-01-17 06:32:00,74.653,74.673,74.632,74.673,137790000.0
2008-01-17 06:33:00,74.682,74.682,74.643,74.671,71790000.0
2008-01-17 06:34:00,74.671,74.671,74.646,74.661,17650000.0
2008-01-17 06:35:00,74.661,74.713,74.661,74.685,71640000.0
2008-01-17 06:36:00,74.722,74.74,74.709,74.739,16200000.0
2008-01-17 06:37:00,74.732,74.732,74.701,74.709,14680000.0
2008-01-17 06:38:00,74.7,74.723,74.695,74.723,144030000.0
2008-01-17 06:39:00,74.736,74.736,74.722,74.722,86810000.0
2008-01-17 06:40:00,74.683,74.69,74.677,74.682,125160000.0
2008-01-17 06:42:00,74.727,74.727,74.684,74.69,75580000.0
2008-01-17 06:43:00,74.706,74.709,74.693,74.709,12860000.0
2008-01-17 06:44:00,74.685,74.721,74.685,74.721,74650000.0
2008-01-17 06:45:00,74.728,74.728,74.691,74.704,16510000.0
2008-01-17 06:46:00,74.675,74.706,74.675,74.706,133190000.0
2008-01-17 06:48:00,74.717,74.717,74.699,74.703,107180000.0
2008-01-17 06:49:00,74.683,74.691,74.677,74.683,130480000.0
2008-01-17 06:50:00,74.7,74.727,74.695,74.715,75370000.0
2008-01-17 06:51:00,74.724,74.724,74.693,74.697,14280000.0
2008-01-17 06:52:00,74.727,74.727,74.727,74.727,1690000.0
2008-01-17 06:53:00,74.712,74.73,74.696,74.719,141860000.0
2008-01-17 06:54:00,74.721,74.721,74.691,74.716,101580000.0
2008-01-17 06:55:00,74.73,74.73,74.688,74.709,53490000.0
2008-01-17 06:56:00,74.719,74.719,74.715,74.718,127150000.0
2008-01-17 06:57:00,74.708,74.708,74.667,74.69,142020000.0
2008-01-17 06:58:00,74.697,74.697,74.667,74.683,147120000.0
2008-01-17 06:59:00,74.667,74.669,74.667,74.669,91170000.0
2008-01-17 07:00:00,74.703,74.703,74.664,74.672,115630000.0
2008-01-17 07:01:00,74.688,74.712,74.682,74.712,128200000.0
2008-01-17 07:02:00,74.681,74.699,74.68,74.68,79930000.0
2008-01-17 07:03:00,74.706,74.706,74.685,74.691,9390000.0
2008-01-17 07:04:00,74.696,74.696,74.67,74.694,8820000.0
2008-01-17 07:05:00,74.68,74.68,74.645,74.675,87130000.0
2008-01-17 07:06:00,74.684,74.697,74.655,74.697,116320000.0
2008-01-17 07:08:00,74.673,74.699,74.664,74.69,76200000.0
2008-01-17 07:09:00,74.726,74.726,74.68,74.69,11270000.0
2008-01-17 07:10:00,74.667,74.7,74.666,74.666,92530000.0
2008-01-17 07:11:00,74.704,74.704,74.677,74.682,75630000.0
2008-01-17 07:12:00,74.715,74.718,74.695,74.718,56510000.0
2008-01-17 07:14:00,74.702,74.727,74.698,74.698,76370000.0
2008-01-17 07:15:00,74.735,74.735,74.705,74.71,30390000.0
2008-01-17 07:16:00,74.731,74.731,74.695,74.704,45960000.0
2008-01-17 07:17:00,74.691,74.728,74.691,74.718,41050000.0
2008-01-17 07:18:00,74.741,74.741,74.696,74.702,67170000.0
2008-01-17 07:19:00,74.691,74.699,74.691,74.691,91290000.0
2008-01-17 07:20:00,74.698,74.7,74.696,74.698,96280000.0
2008-01-17 07:21:00,74.733,74.733,74.714,74.714,66150000.0
2008-01-17 07:22:00,74.744,74.761,74.725,74.761,112320000.0
2008-01-17 07:23:00,74.73,74.738,74.729,74.735,112830000.0
2008-01-17 07:24:00,74.791,74.791,74.751,74.772,89930000.0
2008-01-17 07:25:00,74.742,74.782,74.742,74.771,135050000.0
2008-01-17 07:26:00,74.755,74.756,74.749,74.75,125170000.0
2008-01-17 07:27:00,74.788,74.79,74.765,74.77,64960000.0
2008-01-17 07:28:00,74.783,74.804,74.783,74.795,100640000.0
2008-01-17 07:29:00,74.788,74.828,74.775,74.823,131870000.0
2008-01-17 07:30:00,74.823,74.823,74.787,74.794,88420000.0
2008-01-17 07:31:00,74.78,74.784,74.775,74.784,43720000.0
2008-01-17 07:32:00,74.783,74.82,74.783,74.806,112030000.0
2008-01-17 07:33:00,74.813,74.813,74.778,74.79,142300000.0
2008-01-17 07:34:00,74.805,74.843,74.805,74.843,126810000.0
2008-01-17 07:35:00,74.832,74.832,74.817,74.822,80590000.0
2008-01-17 07:36:00,74.845,74.856,74.816,74.848,103630000.0
2008-01-17 07:37:00,74.835,74.865,74.832,74.865,116830000.0
2008-01-17 07:38:00,74.834,74.868,74.834,74.854,67730000.0
2008-01-17 07:39:00,74.884,74.884,74.873,74.873,3000000.0
2008-01-17 07:40:00,74.887,74.892,74.865,74.888,41210000.0
2008-01-17 07:41:00,74.871,74.89,74.856,74.878,106580000.0
2008-01-17 07:42:00,74.89,74.89,74.839,74.854,101270000.0
2008-01-17 07:43:00,74.841,74.86,74.832,74.841,83940000.0
2008-01-17 07:44:00,74.83,74.843,74.824,74.824,72500000.0
2008-01-17 07:45:00,74.829,74.847,74.815,74.815,59950000.0
2008-01-17 07:46:00,74.815,74.838,74.798,74.827,76000000.0
2008-01-17 07:47:00,74.832,74.832,74.808,74.809,70960000.0
2008-01-17 07:48:00,74.845,74.845,74.799,74.8,32160000.0
2008-01-17 07:49:00,74.789,74.803,74.781,74.781,50450000.0
2008-01-17 07:50:00,74.786,74.786,74.78,74.78,43030000.0
2008-01-17 07:51:00,74.822,74.822,74.771,74.802,66810000.0
2008-01-17 07:52:00,74.795,74.816,74.779,74.804,90450000.0
2008-01-17 07:53:00,74.78,74.794,74.775,74.779,90430000.0
2008-01-17 07:54:00,74.828,74.828,74.757,74.768,60970000.0
2008-01-17 07:55:00,74.786,74.791,74.764,74.791,117190000.0
2008-01-17 07:56:00,74.806,74.809,74.8,74.8,94660000.0
2008-01-17 07:57:00,74.815,74.815,74.786,74.806,93070000.0
2008-01-17 07:58:00,74.82,74.82,74.79,74.79,128180000.0
2008-01-17 07:59:00,74.797,74.831,74.794,74.831,123130000.0
2008-01-17 08:00:00,74.828,74.858,74.809,74.83,65660000.0
2008-01-17 08:01:00,74.821,74.84,74.815,74.82,101260000.0
2008-01-17 08:02:00,74.847,74.847,74.832,74.832,128910000.0
2008-01-17 08:03:00,74.864,74.864,74.827,74.833,90770000.0
2008-01-17 08:04:00,74.824,74.86,74.824,74.847,45840000.0
2008-01-17 08:05:00,74.821,74.826,74.82,74.826,115240000.0
2008-01-17 08:06:00,74.882,74.882,74.832,74.841,142340000.0
2008-01-17 08:07:00,74.843,74.843,74.829,74.838,132570000.0
2008-01-17 08:08:00,74.832,74.844,74.832,74.839,74620000.0
2008-01-17 08:09:00,74.838,74.873,74.835,74.835,100730000.0
2008-01-17 08:10:00,74.823,74.837,74.821,74.837,111930000.0
2008-01-17 08:11:00,74.849,74.877,74.849,74.856,65650000.0
2008-01-17 08:12:00,74.876,74.943,74.876,74.925,19460000.0
2008-01-17 08:13:00,74.948,74.984,74.939,74.943,45030000.0
2008-01-17 08:14:00,74.959,74.959,74.916,74.916,114320000.0
2008-01-17 08:15:00,74.946,74.959,74.927,74.939,133960000.0
2008-01-17 08:16:00,74.962,74.969,74.96,74.967,129520000.0
2008-01-17 08:17:00,74.929,74.95,74.914,74.914,78310000.0
2008-01-17 08:18:00,74.949,74.951,74.914,74.914,104270000.0
2008-01-17 08:19:00,74.922,74.949,74.916,74.923,115340000.0
2008-01-17 08:20:00,74.934,74.983,74.934,74.965,70570000.0
2008-01-17 08:21:00,74.998,74.998,74.927,74.929,16610000.0
2008-01-17 08:22:00,74.927,74.942,74.921,74.927,20310000.0
2008-01-17 08:23:00,74.937,74.951,74.911,74.914,44030000.0
2008-01-17 08:24:00,74.932,74.932,74.891,74.914,115630000.0
2008-01-17 08:25:00,74.905,74.905,74.873,74.873,138060000.0
2008-01-17 08:26:00,74.861,74.89,74.856,74.879,129510000.0
2008-01-17 08:27:00,74.916,74.928,74.898,74.928,79350000.0
2008-01-17 08:28:00,74.902,74.917,74.884,74.884,110480000.0
2008-01-17 08:29:00,74.901,74.949,74.899,74.949,114420000.0
2008-01-17 08:30:00,74.929,74.957,74.927,74.951,73790000.0
2008-01-17 08:31:00,74.935,74.944,74.926,74.93,15020000.0
2008-01-17 08:32:00,74.941,74.964,74.941,74.953,84690000.0
2008-01-17 08:33:00,74.975,74.975,74.955,74.974,84060000.0
2008-01-17 08:34:00,74.97,74.993,74.966,74.993,73400000.0
2008-01-17 08:35:00,74.991,75.019,74.968,75.001,73370000.0
2008-01-17 08:36:00,75.026,75.026,74.996,75.025,117450000.0
2008-01-17 08:37:00,75.001,75.013,74.986,75.006,109660000.0
2008-01-17 08:38:00,74.992,75.012,74.987,74.997,107700000.0
2008-01-17 08:39:00,75.01,75.01,74.956,74.963,67600000.0
2008-01-17 08:40:00,74.955,74.983,74.955,74.969,85140000.0
2008-01-17 08:41:00,74.964,74.991,74.964,74.985,83660000.0
2008-01-17 08:42:00,75.003,75.003,74.961,74.984,58160000.0
2008-01-17 08:43:00,74.995,74.995,74.973,74.973,21660000.0
2008-01-17 08:44:00,74.983,74.993,74.957,74.979,74130000.0
2008-01-17 08:45:00,75.006,75.013,74.988,74.99,45060000.0
2008-01-17 08:46:00,74.991,74.993,74.955,74.993,91710000.0
2008-01-17 08:47:00,74.986,74.992,74.96,74.983,128030000.0
2008-01-17 08:48:00,74.978,74.978,74.945,74.975,64510000.0
2008-01-17 08:49:00,74.982,74.982,74.938,74.966,51430000.0
2008-01-17 08:50:00,74.961,74.976,74.952,74.957,67540000.0
2008-01-17 08:51:00,74.989,74.989,74.954,74.971,116200000.0
2008-01-17 08:52:00,74.998,75.001,74.973,74.973,49310000.0
2008-01-17 08:53:00,74.995,74.995,74.966,74.972,52990000.0
2008-01-17 08:54:00,75.003,75.003,74.967,74.971,50410000.0
2008-01-17 08:55:00,74.999,75.002,74.979,74.995,70150000.0
2008-01-17 08:56:00,75.011,75.012,74.998,75.0,77470000.0
2008-01-17 08:57:00,75.013,75.013,74.978,74.982,55150000.0
2008-01-17 08:58:00,74.97,74.976,74.97,74.976,58210000.0
2008-01-17 08:59:00,74.971,74.977,74.971,74.976,50810000.0
2008-01-17 09:00:00,74.974,74.992,74.974,74.978,61250000.0
2008-01-17 09:01:00,74.964,74.983,74.942,74.95,41550000.0
2008-01-17 09:02:00,74.967,74.967,74.864,74.875,41920000.0
2008-01-17 09:03:00,74.896,74.9,74.867,74.871,104500000.0
2008-01-17 09:04:00,74.859,74.917,74.856,74.903,128620000.0
2008-01-17 09:05:00,74.904,74.941,74.904,74.934,101200000.0
2008-01-17 09:06:00,74.954,74.954,74.916,74.923,78870000.0
2008-01-17 09:07:00,74.913,74.95,74.913,74.945,62750000.0
2008-01-17 09:08:00,74.913,74.945,74.913,74.945,30660000.0
2008-01-17 09:09:00,74.946,74.957,74.919,74.953,49190000.0
2008-01-17 09:10:00,74.922,74.942,74.922,74.937,76770000.0
2008-01-17 09:11:00,74.933,74.948,74.931,74.947,139000000.0
2008-01-17 09:12:00,74.949,74.949,74.912,74.944,46710000.0
2008-01-17 09:13:00,74.907,74.928,74.897,74.912,38950000.0
2008-01-17 09:14:00,74.937,74.937,74.929,74.931,26700000.0
2008-01-17 09:15:00,74.943,74.943,74.906,74.91,27090000.0
2008-01-17 09:16:00,74.903,74.934,74.903,74.934,69480000.0
2008-01-17 09:17:00,74.951,74.951,74.918,74.929,65360000.0
2008-01-17 09:18:00,74.942,74.942,74.9,74.911,126490000.0
2008-01-17 09:19:00,74.935,74.935,74.915,74.933,92440000.0
2008-01-17 09:20:00,74.945,74.951,74.922,74.922,97360000.0
2008-01-17 09:21:00,74.952,74.952,74.917,74.927,116560000.0
2008-01-17 09:22:00,74.9,74.907,74.9,74.907,92010000.0
2008-01-17 09:23:00,74.938,74.945,74.923,74.945,95320000.0
2008-01-17 09:24:00,74.949,74.949,74.898,74.91,41380000.0
2008-01-17 09:25:00,74.905,74.929,74.905,74.926,41110000.0
2008-01-17 09:26:00,74.909,74.919,74.897,74.901,25210000.0
2008-01-17 09:27:00,74.943,74.943,74.911,74.937,51560000.0
2008-01-17 09:28:00,74.922,74.948,74.918,74.933,22390000.0
2008-01-17 09:29:00,74.944,74.948,74.912,74.912,50600000.0
2008-01-17 09:30:00,74.896,74.934,74.874,74.876,45630000.0
2008-01-17 09:31:00,74.864,74.892,74.864,74.877,104400000.0
2008-01-17 09:32:00,74.891,74.912,74.89,74.89,81510000.0
2008-01-17 09:33:00,74.895,74.905,74.868,74.904,69540000.0
2008-01-17 09:34:00,74.87,74.899,74.868,74.896,86880000.0
2008-01-17 09:35:00,74.855,74.859,74.827,74.845,130980000.0
2008-01-17 09:36:00,74.87,74.87,74.837,74.862,100860000.0
2008-01-17 09:37:00,74.859,74.889,74.859,74.867,157790000.0
2008-01-17 09:38:00,74.87,74.887,74.859,74.859,124420000.0
2008-01-17 09:39:00,74.901,74.901,74.863,74.879,85310000.0
2008-01-17 09:40:00,74.911,74.911,74.877,74.897,80540000.0
2008-01-17 09:41:00,74.896,74.947,74.889,74.928,92690000.0
2008-01-17 09:42:00,74.948,74.966,74.938,74.965,67700000.0
2008-01-17 09:43:00,74.938,74.952,74.927,74.93,79860000.0
2008-01-17 09:44:00,74.936,74.948,74.917,74.923,71390000.0
2008-01-17 09:45:00,74.965,74.965,74.918,74.932,27180000.0
2008-01-17 09:46:00,74.914,74.914,74.872,74.872,75650000.0
2008-01-17 09:47:00,74.884,74.916,74.878,74.899,77960000.0
2008-01-17 09:48:00,74.924,74.929,74.898,74.899,133090000.0
2008-01-17 09:49:00,74.89,74.918,74.889,74.893,86910000.0
2008-01-17 09:50:00,74.901,74.925,74.896,74.925,88060000.0
2008-01-17 09:51:00,74.932,74.932,74.905,74.919,82370000.0
2008-01-17 09:52:00,74.934,74.963,74.929,74.929,90300000.0
2008-01-17 09:53:00,74.935,74.935,74.924,74.934,52090000.0
2008-01-17 09:54:00,74.955,74.958,74.934,74.941,53800000.0
2008-01-17 09:55:00,74.948,74.961,74.942,74.947,88170000.0
2008-01-17 09:56:00,74.955,74.978,74.947,74.95,72230000.0
2008-01-17 09:57:00,74.968,74.971,74.943,74.957,72710000.0
2008-01-17 09:58:00,74.934,74.976,74.934,74.962,92510000.0
2008-01-17 09:59:00,74.962,75.006,74.962,74.998,52230000.0
2008-01-17 10:00:00,75.012,75.012,74.975,74.984,69320000.0
2008-01-17 10:01:00,74.991,75.023,74.977,75.023,64890000.0
2008-01-17 10:02:00,75.008,75.024,74.984,75.024,38130000.0
2008-01-17 10:03:00,75.023,75.023,74.973,74.973,104340000.0
2008-01-17 10:04:00,74.96,74.989,74.942,74.942,108650000.0
2008-01-17 10:05:00,74.961,74.984,74.942,74.984,84930000.0
2008-01-17 10:06:00,74.995,74.995,74.948,74.953,77340000.0
2008-01-17 10:07:00,74.957,74.96,74.935,74.945,60450000.0
2008-01-17 10:08:00,74.934,74.982,74.934,74.982,73490000.0
2008-01-17 10:09:00,74.983,75.005,74.96,74.994,78350000.0
2008-01-17 10:10:00,75.015,75.07,75.015,75.07,33100000.0
2008-01-17 10:11:00,75.056,75.079,75.037,75.075,48980000.0
2008-01-17 10:12:00,75.088,75.134,75.041,75.112,42220000.0
2008-01-17 10:13:00,75.107,75.128,75.097,75.119,65500000.0
2008-01-17 10:14:00,75.097,75.138,75.097,75.101,93800000.0
2008-01-17 10:15:00,75.132,75.132,75.081,75.102,96450000.0
2008-01-17 10:16:00,75.07,75.09,75.06,75.077,58680000.0
2008-01-17 10:17:00,75.098,75.109,75.075,75.088,111310000.0
2008-01-17 10:18:00,75.093,75.093,75.067,75.071,107070000.0
2008-01-17 10:19:00,75.103,75.11,75.077,75.09,89350000.0
2008-01-17 10:20:00,75.081,75.091,75.074,75.076,121930000.0
2008-01-17 10:21:00,75.112,75.112,75.074,75.093,116850000.0
2008-01-17 10:22:00,75.061,75.088,75.054,75.083,73010000.0
2008-01-17 10:23:00,75.073,75.073,75.042,75.042,101420000.0
2008-01-17 10:24:00,75.055,75.066,75.027,75.035,141720000.0
2008-01-17 10:25:00,75.044,75.089,75.044,75.075,92700000.0
2008-01-17 10:26:00,75.092,75.139,75.09,75.113,47910000.0
2008-01-17 10:27:00,75.141,75.141,75.103,75.12,113410000.0
2008-01-17 10:28:00,75.112,75.14,75.103,75.103,136000000.0
2008-01-17 10:29:00,75.131,75.172,75.121,75.144,127960000.0
2008-01-17 10:30:00,75.164,75.239,75.164,75.218,81450000.0
2008-01-17 10:31:00,75.241,75.264,75.228,75.24,106570000.0
2008-01-17 10:32:00,75.218,75.232,75.197,75.232,111030000.0
2008-01-17 10:33:00,75.24,75.24,75.193,75.205,72300000.0
2008-01-17 10:34:00,75.204,75.204,75.173,75.176,8260000.0
2008-01-17 10:35:00,75.152,75.181,75.152,75.181,81530000.0
2008-01-17 10:36:00,75.187,75.187,75.116,75.149,46740000.0
2008-01-17 10:37:00,75.116,75.14,75.103,75.14,47870000.0
2008-01-17 10:38:00,75.109,75.12,75.087,75.098,29520000.0
2008-01-17 10:39:00,75.071,75.097,75.066,75.067,20760000.0
2008-01-17 10:40:00,75.084,75.132,75.078,75.132,63040000.0
2008-01-17 10:41:00,75.104,75.113,75.069,75.089,66780000.0
2008-01-17 10:42:00,75.124,75.124,75.106,75.122,33350000.0
2008-01-17 10:43:00,75.108,75.145,75.105,75.114,73170000.0
2008-01-17 10:44:00,75.125,75.131,75.106,75.117,108300000.0
2008-01-17 10:45:00,75.134,75.138,75.108,75.136,70510000.0
2008-01-17 10:46:00,75.132,75.137,75.132,75.137,45710000.0
2008-01-17 10:47:00,75.102,75.113,75.093,75.097,31260000.0
2008-01-17 10:48:00,75.134,75.134,75.092,75.119,44410000.0
2008-01-17 10:49:00,75.102,75.13,75.094,75.102,118850000.0
2008-01-17 10:50:00,75.116,75.116,75.086,75.116,65260000.0
2008-01-17 10:51:00,75.113,75.113,75.079,75.085,82920000.0
2008-01-17 10:52:00,75.111,75.111,75.066,75.074,38410000.0
2008-01-17 10:53:00,75.065,75.105,75.065,75.095,81180000.0
2008-01-17 10:54:00,75.111,75.111,75.083,75.108,88760000.0
2008-01-17 10:55:00,75.098,75.123,75.083,75.123,83910000.0
2008-01-17 10:56:00,75.122,75.158,75.111,75.127,65870000.0
2008-01-17 10:57:00,75.163,75.163,75.128,75.144,110310000.0
2008-01-17 10:58:00,75.14,75.17,75.14,75.17,123480000.0
2008-01-17 10:59:00,75.204,75.204,75.179,75.18,87710000.0
2008-01-17 11:00:00,75.19,75.198,75.162,75.162,93120000.0
2008-01-17 11:01:00,75.176,75.185,75.166,75.173,89270000.0
2008-01-17 11:02:00,75.157,75.164,75.157,75.158,69580000.0
2008-01-17 11:03:00,75.192,75.192,75.16,75.16,103290000.0
2008-01-17 11:04:00,75.177,75.205,75.164,75.205,86170000.0
2008-01-17 11:05:00,75.165,75.178,75.139,75.139,86000000.0
2008-01-17 11:06:00,75.187,75.2,75.159,75.164,74690000.0
2008-01-17 11:07:00,75.172,75.202,75.162,75.188,76960000.0
2008-01-17 11:08:00,75.204,75.204,75.173,75.204,83920000.0
2008-01-17 11:09:00,75.178,75.198,75.166,75.187,68160000.0
2008-01-17 11:10:00,75.158,75.183,75.155,75.162,81040000.0
2008-01-17 11:11:00,75.152,75.18,75.146,75.161,92010000.0
2008-01-17 11:12:00,75.191,75.191,75.146,75.177,84720000.0
2008-01-17 11:13:00,75.141,75.162,75.133,75.133,71510000.0
2008-01-17 11:14:00,75.141,75.141,75.1,75.117,116290000.0
2008-01-17 11:15:00,75.124,75.129,75.097,75.103,120730000.0
2008-01-17 11:16:00,75.125,75.129,75.099,75.124,102390000.0
2008-01-17 11:17:00,75.112,75.121,75.08,75.089,62930000.0
2008-01-17 11:18:00,75.103,75.103,75.06,75.072,93270000.0
2008-01-17 11:19:00,75.063,75.086,75.046,75.062,92230000.0
2008-01-17 11:20:00,75.083,75.083,75.046,75.053,56670000.0
2008-01-17 11:21:00,75.079,75.083,75.065,75.077,22380000.0
2008-01-17 11:22:00,75.097,75.111,75.083,75.094,77500000.0
2008-01-17 11:23:00,75.075,75.089,75.055,75.068,49340000.0
2008-01-17 11:24:00,75.096,75.112,75.078,75.089,102160000.0
2008-01-17 11:25:00,75.06,75.089,75.058,75.089,129560000.0
2008-01-17 11:26:00,75.068,75.087,75.057,75.081,62050000.0
2008-01-17 11:27:00,75.083,75.083,75.062,75.062,54520000.0
2008-01-17 11:28:00,75.053,75.085,75.053,75.079,62770000.0
2008-01-17 11:29:00,75.07,75.104,75.041,75.076,106140000.0
2008-01-17 11:30:00,75.053,75.082,75.053,75.059,48940000.0
2008-01-17 11:31:00,75.076,75.082,75.053,75.053,62040000.0
2008-01-17 11:32:00,75.043,75.08,75.043,75.069,61040000.0
2008-01-17 11:33:00,75.086,75.086,75.046,75.073,64340000.0
2008-01-17 11:34:00,75.084,75.084,75.055,75.081,78730000.0
2008-01-17 11:35:00,75.078,75.079,75.076,75.079,43850000.0
2008-01-17 11:36:00,75.073,75.073,75.046,75.072,60540000.0
2008-01-17 11:38:00,75.041,75.061,75.033,75.037,60300000.0
2008-01-17 11:39:00,75.033,75.066,75.027,75.03,42580000.0
2008-01-17 11:40:00,75.041,75.066,75.036,75.066,40710000.0
2008-01-17 11:41:00,75.03,75.051,75.03,75.033,107740000.0
2008-01-17 11:42:00,75.055,75.055,75.032,75.032,123780000.0
2008-01-17 11:43:00,75.022,75.05,74.994,74.994,105390000.0
2008-01-17 11:44:00,74.996,75.018,74.985,75.008,72490000.0
2008-01-17 11:45:00,75.034,75.034,74.998,75.009,71480000.0
2008-01-17 11:46:00,74.998,75.013,74.984,75.013,31500000.0
2008-01-17 11:47:00,75.002,75.023,75.002,75.003,51380000.0
2008-01-17 11:48:00,75.033,75.033,74.991,75.001,77290000.0
2008-01-17 11:49:00,75.009,75.021,74.987,75.007,129500000.0
2008-01-17 11:50:00,74.981,75.009,74.964,74.982,39800000.0
2008-01-17 11:51:00,75.009,75.009,74.93,74.933,31980000.0
2008-01-17 11:52:00,74.92,74.937,74.906,74.935,32160000.0
2008-01-17 11:53:00,74.943,74.951,74.923,74.923,24250000.0
2008-01-17 11:54:00,74.953,74.972,74.93,74.972,68890000.0
2008-01-17 11:55:00,74.968,74.981,74.955,74.978,59210000.0
2008-01-17 11:56:00,74.982,74.982,74.957,74.962,124900000.0
2008-01-17 11:57:00,75.001,75.001,74.953,74.971,104810000.0
2008-01-17 11:58:00,74.971,74.976,74.937,74.952,92390000.0
2008-01-17 11:59:00,74.987,75.019,74.968,75.019,120640000.0
2008-01-17 12:00:00,75.011,75.011,74.969,74.973,96040000.0
2008-01-17 12:01:00,74.991,74.991,74.956,74.969,103420000.0
2008-01-17 12:02:00,74.955,74.968,74.946,74.955,40450000.0
2008-01-17 12:03:00,74.98,74.98,74.946,74.958,38990000.0
2008-01-17 12:04:00,74.932,74.952,74.929,74.944,29330000.0
2008-01-17 12:05:00,74.908,74.931,74.903,74.903,49060000.0
2008-01-17 12:06:00,74.916,74.916,74.859,74.873,23900000.0
2008-01-17 12:07:00,74.838,74.886,74.832,74.873,42960000.0
2008-01-17 12:08:00,74.858,74.868,74.831,74.865,49740000.0
2008-01-17 12:09:00,74.892,74.896,74.837,74.878,106950000.0
2008-01-17 12:10:00,74.849,74.87,74.828,74.851,78340000.0
2008-01-17 12:11:00,74.833,74.876,74.82,74.84,68450000.0
2008-01-17 12:12:00,74.825,74.853,74.799,74.85,82320000.0
2008-01-17 12:13:00,74.864,74.869,74.837,74.842,125560000.0
2008-01-17 12:14:00,74.869,74.897,74.848,74.848,97050000.0
2008-01-17 12:15:00,74.891,74.891,74.849,74.891,157920000.0
2008-01-17 12:16:00,74.886,74.889,74.857,74.87,121360000.0
2008-01-17 12:17:00,74.859,74.888,74.859,74.869,91340000.0
2008-01-17 12:18:00,74.895,74.895,74.867,74.887,74220000.0
2008-01-17 12:19:00,74.861,74.884,74.855,74.876,85790000.0
2008-01-17 12:20:00,74.844,74.883,74.839,74.864,64410000.0
2008-01-17 12:21:00,74.905,74.905,74.863,74.863,74840000.0
2008-01-17 12:22:00,74.881,74.887,74.833,74.833,71620000.0
2008-01-17 12:23:00,74.835,74.857,74.787,74.787,31450000.0
2008-01-17 12:24:00,74.792,74.829,74.785,74.792,80180000.0
2008-01-17 12:25:00,74.797,74.821,74.794,74.817,78830000.0
2008-01-17 12:26:00,74.792,74.822,74.791,74.791,126960000.0
2008-01-17 12:27:00,74.821,74.821,74.789,74.793,85340000.0
2008-01-17 12:28:00,74.777,74.788,74.744,74.744,87890000.0
2008-01-17 12:29:00,74.749,74.771,74.718,74.771,77070000.0
2008-01-17 12:30:00,74.757,74.783,74.756,74.764,93840000.0
2008-01-17 12:31:00,74.795,74.795,74.758,74.793,52370000.0
2008-01-17 12:32:00,74.781,74.8,74.775,74.793,43860000.0
2008-01-17 12:33:00,74.801,74.831,74.781,74.831,77330000.0
2008-01-17 12:34:00,74.812,74.843,74.808,74.843,77190000.0
2008-01-17 12:35:00,74.843,74.898,74.836,74.898,67760000.0
2008-01-17 12:36:00,74.942,74.942,74.88,74.89,83710000.0
2008-01-17 12:37:00,74.88,74.91,74.871,74.871,52850000.0
2008-01-17 12:38:00,74.879,74.888,74.864,74.885,74040000.0
2008-01-17 12:39:00,74.871,74.897,74.864,74.88,65420000.0
2008-01-17 12:40:00,74.907,74.936,74.88,74.932,40570000.0
2008-01-17 12:41:00,74.932,74.959,74.926,74.93,95380000.0
2008-01-17 12:42:00,74.965,74.982,74.934,74.967,90210000.0
2008-01-17 12:43:00,74.949,74.961,74.926,74.955,83650000.0
2008-01-17 12:44:00,74.932,74.932,74.908,74.909,74280000.0
2008-01-17 12:45:00,74.949,74.949,74.905,74.905,63060000.0
2008-01-17 12:46:00,74.908,74.922,74.884,74.884,67550000.0
2008-01-17 12:47:00,74.891,74.902,74.875,74.875,67070000.0
2008-01-17 12:48:00,74.912,74.912,74.87,74.881,30880000.0
2008-01-17 12:49:00,74.894,74.912,74.874,74.879,44770000.0
2008-01-17 12:50:00,74.888,74.889,74.863,74.863,41330000.0
2008-01-17 12:51:00,74.84,74.875,74.807,74.814,65670000.0
2008-01-17 12:52:00,74.844,74.854,74.784,74.791,89920000.0
2008-01-17 12:53:00,74.804,74.85,74.804,74.831,83980000.0
2008-01-17 12:54:00,74.839,74.863,74.826,74.831,63630000.0
2008-01-17 12:55:00,74.845,74.845,74.827,74.844,116230000.0
2008-01-17 12:56:00,74.809,74.839,74.804,74.804,102880000.0
2008-01-17 12:57:00,74.839,74.859,74.817,74.836,88690000.0
2008-01-17 12:58:00,74.832,74.861,74.83,74.838,120770000.0
2008-01-17 12:59:00,74.853,74.856,74.805,74.811,109900000.0
2008-01-17 13:00:00,74.796,74.831,74.753,74.753,72910000.0
2008-01-17 13:01:00,74.779,74.788,74.764,74.764,92150000.0
2008-01-17 13:02:00,74.783,74.783,74.744,74.76,127620000.0
2008-01-17 13:03:00,74.785,74.785,74.759,74.776,89520000.0
2008-01-17 13:04:00,74.782,74.782,74.715,74.738,52070000.0
2008-01-17 13:05:00,74.722,74.758,74.722,74.75,117130000.0
2008-01-17 13:06:00,74.757,74.757,74.691,74.71,127770000.0
2008-01-17 13:07:00,74.679,74.742,74.679,74.717,132510000.0
2008-01-17 13:08:00,74.727,74.761,74.71,74.741,77560000.0
2008-01-17 13:09:00,74.743,74.743,74.701,74.701,95840000.0
2008-01-17 13:10:00,74.722,74.748,74.718,74.745,114030000.0
2008-01-17 13:11:00,74.76,74.771,74.73,74.73,63980000.0
2008-01-17 13:12:00,74.745,74.752,74.735,74.743,14690000.0
2008-01-17 13:13:00,74.777,74.782,74.755,74.755,124250000.0
2008-01-17 13:14:00,74.761,74.784,74.708,74.708,61030000.0
2008-01-17 13:15:00,74.708,74.728,74.674,74.674,78970000.0
2008-01-17 13:16:00,74.655,74.672,74.599,74.606,37590000.0
2008-01-17 13:17:00,74.616,74.667,74.608,74.637,77020000.0
2008-01-17 13:18:00,74.653,74.695,74.649,74.691,94760000.0
2008-01-17 13:19:00,74.697,74.697,74.665,74.672,75430000.0
2008-01-17 13:20:00,74.677,74.677,74.587,74.619,65160000.0
2008-01-17 13:21:00,74.635,74.678,74.599,74.658,108150000.0
2008-01-17 13:22:00,74.665,74.747,74.654,74.734,120810000.0
2008-01-17 13:23:00,74.754,74.782,74.71,74.782,81290000.0
2008-01-17 13:24:00,74.79,74.79,74.754,74.762,89340000.0
2008-01-17 13:25:00,74.749,74.764,74.705,74.717,83450000.0
2008-01-17 13:26:00,74.74,74.74,74.687,74.687,64320000.0
2008-01-17 13:27:00,74.706,74.706,74.627,74.627,106170000.0
2008-01-17 13:28:00,74.644,74.668,74.609,74.656,81270000.0
2008-01-17 13:29:00,74.67,74.689,74.656,74.663,80460000.0
2008-01-17 13:30:00,74.687,74.695,74.658,74.676,66760000.0
2008-01-17 13:31:00,74.683,74.699,74.666,74.669,79200000.0
2008-01-17 13:32:00,74.687,74.698,74.648,74.653,76930000.0
2008-01-17 13:33:00,74.693,74.693,74.658,74.686,71030000.0
2008-01-17 13:34:00,74.68,74.699,74.665,74.671,82040000.0
2008-01-17 13:35:00,74.685,74.695,74.667,74.695,79450000.0
2008-01-17 13:36:00,74.7,74.7,74.638,74.654,77990000.0
2008-01-17 13:37:00,74.678,74.689,74.642,74.685,79810000.0
2008-01-17 13:38:00,74.714,74.714,74.683,74.683,118270000.0
2008-01-17 13:39:00,74.721,74.721,74.654,74.656,109880000.0
2008-01-17 13:40:00,74.639,74.659,74.639,74.646,101110000.0
2008-01-17 13:41:00,74.629,74.643,74.583,74.583,63350000.0
2008-01-17 13:42:00,74.589,74.597,74.541,74.572,86020000.0
2008-01-17 13:43:00,74.578,74.6,74.553,74.561,86040000.0
2008-01-17 13:44:00,74.552,74.597,74.552,74.584,57250000.0
2008-01-17 13:45:00,74.563,74.589,74.562,74.562,21960000.0
2008-01-17 13:46:00,74.569,74.591,74.555,74.564,75270000.0
2008-01-17 13:47:00,74.55,74.587,74.534,74.565,49820000.0
2008-01-17 13:48:00,74.6,74.6,74.556,74.572,98340000.0
2008-01-17 13:49:00,74.561,74.604,74.558,74.594,132980000.0
2008-01-17 13:50:00,74.596,74.658,74.596,74.635,56310000.0
2008-01-17 13:51:00,74.631,74.678,74.628,74.644,52630000.0
2008-01-17 13:52:00,74.628,74.645,74.608,74.617,59610000.0
2008-01-17 13:53:00,74.629,74.649,74.613,74.646,118370000.0
2008-01-17 13:54:00,74.664,74.664,74.625,74.625,45210000.0
2008-01-17 13:55:00,74.631,74.656,74.609,74.615,52780000.0
2008-01-17 13:56:00,74.602,74.62,74.587,74.61,58340000.0
2008-01-17 13:57:00,74.636,74.644,74.608,74.627,64440000.0
2008-01-17 13:58:00,74.659,74.661,74.634,74.661,72020000.0
2008-01-17 13:59:00,74.637,74.647,74.623,74.647,54240000.0
2008-01-17 14:00:00,74.651,74.651,74.509,74.509,55700000.0
2008-01-17 14:01:00,74.492,74.567,74.48,74.551,53500000.0
2008-01-17 14:02:00,74.535,74.538,74.492,74.492,67830000.0
2008-01-17 14:03:00,74.489,74.515,74.416,74.428,40030000.0
2008-01-17 14:04:00,74.453,74.493,74.417,74.493,44900000.0
2008-01-17 14:05:00,74.517,74.584,74.513,74.584,104820000.0
2008-01-17 14:06:00,74.609,74.609,74.547,74.547,131990000.0
2008-01-17 14:07:00,74.533,74.578,74.514,74.556,110970000.0
2008-01-17 14:08:00,74.551,74.577,74.551,74.558,74650000.0
2008-01-17 14:09:00,74.581,74.581,74.539,74.542,62650000.0
2008-01-17 14:10:00,74.542,74.555,74.502,74.523,28420000.0
2008-01-17 14:11:00,74.519,74.519,74.468,74.488,55420000.0
2008-01-17 14:12:00,74.489,74.514,74.447,74.497,76300000.0
2008-01-17 14:13:00,74.485,74.501,74.423,74.423,129330000.0
2008-01-17 14:14:00,74.433,74.449,74.419,74.438,38210000.0
2008-01-17 14:15:00,74.469,74.491,74.457,74.485,35700000.0
2008-01-17 14:16:00,74.463,74.492,74.45,74.492,30710000.0
2008-01-17 14:17:00,74.472,74.502,74.471,74.481,27650000.0
2008-01-17 14:18:00,74.512,74.512,74.456,74.472,70680000.0
2008-01-17 14:19:00,74.455,74.484,74.43,74.483,58620000.0
2008-01-17 14:20:00,74.477,74.488,74.447,74.476,131040000.0
2008-01-17 14:21:00,74.449,74.497,74.432,74.469,110040000.0
2008-01-17 14:22:00,74.461,74.489,74.459,74.47,89310000.0
2008-01-17 14:23:00,74.473,74.473,74.435,74.441,113960000.0
2008-01-17 14:24:00,74.469,74.484,74.449,74.467,87290000.0
2008-01-17 14:25:00,74.46,74.474,74.452,74.474,96130000.0
2008-01-17 14:26:00,74.441,74.458,74.407,74.443,44060000.0
2008-01-17 14:27:00,74.453,74.453,74.433,74.433,36730000.0
2008-01-17 14:28:00,74.446,74.449,74.424,74.424,19580000.0
2008-01-17 14:29:00,74.429,74.448,74.407,74.414,47510000.0
2008-01-17 14:30:00,74.389,74.415,74.348,74.368,19770000.0
2008-01-17 14:31:00,74.341,74.36,74.336,74.347,47370000.0
2008-01-17 14:32:00,74.339,74.379,74.32,74.346,44310000.0
2008-01-17 14:33:00,74.369,74.429,74.369,74.413,107900000.0
2008-01-17 14:34:00,74.415,74.448,74.415,74.424,79410000.0
2008-01-17 14:35:00,74.431,74.463,74.431,74.463,64940000.0
2008-01-17 14:36:00,74.476,74.505,74.44,74.482,85190000.0
2008-01-17 14:37:00,74.498,74.498,74.399,74.427,123970000.0
2008-01-17 14:38:00,74.401,74.442,74.401,74.442,105090000.0
2008-01-17 14:39:00,74.454,74.492,74.445,74.492,147840000.0
2008-01-17 14:40:00,74.482,74.513,74.476,74.509,114440000.0
2008-01-17 14:41:00,74.501,74.52,74.495,74.509,85670000.0
2008-01-17 14:42:00,74.501,74.531,74.498,74.527,79750000.0
2008-01-17 14:43:00,74.498,74.569,74.498,74.556,95990000.0
2008-01-17 14:44:00,74.569,74.583,74.542,74.542,74460000.0
2008-01-17 14:45:00,74.573,74.573,74.532,74.532,75590000.0
2008-01-17 14:46:00,74.543,74.578,74.539,74.552,75640000.0
2008-01-17 14:47:00,74.563,74.613,74.556,74.613,28780000.0
2008-01-17 14:48:00,74.611,74.611,74.562,74.587,76900000.0
2008-01-17 14:49:00,74.569,74.583,74.554,74.583,72070000.0
2008-01-17 14:50:00,74.571,74.577,74.538,74.557,117690000.0
2008-01-17 14:51:00,74.544,74.579,74.544,74.567,90040000.0
2008-01-17 14:52:00,74.561,74.583,74.557,74.576,85860000.0
2008-01-17 14:53:00,74.583,74.583,74.553,74.553,82830000.0
2008-01-17 14:54:00,74.553,74.577,74.522,74.524,87810000.0
2008-01-17 14:55:00,74.528,74.557,74.517,74.553,54990000.0
2008-01-17 14:56:00,74.567,74.571,74.543,74.558,46600000.0
2008-01-17 14:57:00,74.588,74.601,74.567,74.579,78210000.0
2008-01-17 14:58:00,74.596,74.612,74.566,74.612,71030000.0
2008-01-17 14:59:00,74.606,74.611,74.576,74.597,64880000.0
2008-01-17 15:00:00,74.562,74.599,74.562,74.572,77940000.0
2008-01-17 15:01:00,74.56,74.571,74.546,74.551,58590000.0
2008-01-17 15:02:00,74.56,74.573,74.529,74.54,71800000.0
2008-01-17 15:03:00,74.557,74.557,74.527,74.53,65590000.0
2008-01-17 15:04:00,74.536,74.536,74.529,74.53,41970000.0
2008-01-17 15:05:00,74.52,74.527,74.519,74.527,97330000.0
2008-01-17 15:06:00,74.572,74.572,74.545,74.558,102190000.0
2008-01-17 15:07:00,74.549,74.57,74.543,74.559,84810000.0
2008-01-17 15:08:00,74.548,74.562,74.543,74.557,68320000.0
2008-01-17 15:09:00,74.582,74.589,74.536,74.578,59180000.0
2008-01-17 15:10:00,74.571,74.583,74.553,74.583,72010000.0
2008-01-17 15:11:00,74.577,74.582,74.56,74.56,77590000.0
2008-01-17 15:12:00,74.594,74.594,74.556,74.568,31780000.0
2008-01-17 15:13:00,74.554,74.56,74.526,74.526,50100000.0
2008-01-17 15:14:00,74.504,74.515,74.449,74.464,38660000.0
2008-01-17 15:15:00,74.49,74.49,74.398,74.435,62790000.0
2008-01-17 15:16:00,74.405,74.419,74.392,74.392,91870000.0
2008-01-17 15:17:00,74.364,74.421,74.349,74.421,103810000.0
2008-01-17 15:18:00,74.441,74.441,74.389,74.416,56830000.0
2008-01-17 15:19:00,74.4,74.42,74.379,74.399,115260000.0
2008-01-17 15:20:00,74.364,74.407,74.364,74.378,102610000.0
2008-01-17 15:21:00,74.371,74.403,74.346,74.346,92740000.0
2008-01-17 15:22:00,74.354,74.4,74.354,74.366,124880000.0
2008-01-17 15:23:00,74.363,74.39,74.363,74.384,115650000.0
2008-01-17 15:24:00,74.4,74.42,74.373,74.42,69520000.0
2008-01-17 15:25:00,74.423,74.44,74.409,74.409,92560000.0
2008-01-17 15:26:00,74.402,74.424,74.402,74.424,133190000.0
2008-01-17 15:27:00,74.435,74.439,74.407,74.429,85140000.0
2008-01-17 15:28:00,74.404,74.413,74.378,74.399,42170000.0
2008-01-17 15:29:00,74.386,74.409,74.374,74.374,117490000.0
2008-01-17 15:30:00,74.371,74.461,74.281,74.36,133070000.0
2008-01-17 15:31:00,74.336,74.449,74.336,74.425,119380000.0
2008-01-17 15:32:00,74.438,74.464,74.413,74.441,80320000.0
2008-01-17 15:33:00,74.459,74.477,74.427,74.427,101770000.0
2008-01-17 15:34:00,74.439,74.493,74.439,74.489,128390000.0
2008-01-17 15:35:00,74.522,74.582,74.516,74.569,67640000.0
2008-01-17 15:36:00,74.632,74.66,74.621,74.658,15210000.0
2008-01-17 15:37:00,74.692,74.715,74.679,74.679,12620000.0
2008-01-17 15:38:00,74.694,74.743,74.654,74.743,45030000.0
2008-01-17 15:39:00,74.737,74.77,74.693,74.77,36030000.0
2008-01-17 15:40:00,74.732,74.742,74.689,74.691,62880000.0
2008-01-17 15:41:00,74.694,74.74,74.687,74.693,67520000.0
2008-01-17 15:42:00,74.699,74.713,74.67,74.687,103510000.0
2008-01-17 15:43:00,74.682,74.72,74.682,74.698,66590000.0
2008-01-17 15:44:00,74.708,74.708,74.646,74.668,126970000.0
2008-01-17 15:45:00,74.651,74.694,74.651,74.668,101800000.0
2008-01-17 15:46:00,74.701,74.724,74.688,74.718,44050000.0
2008-01-17 15:47:00,74.716,74.819,74.716,74.803,32000000.0
2008-01-17 15:48:00,74.819,74.892,74.819,74.865,35590000.0
2008-01-17 15:49:00,74.846,74.881,74.808,74.881,43900000.0
2008-01-17 15:50:00,74.858,74.894,74.858,74.882,32420000.0
2008-01-17 15:51:00,74.88,74.88,74.842,74.854,11650000.0
2008-01-17 15:52:00,74.842,74.846,74.816,74.846,40620000.0
2008-01-17 15:53:00,74.823,74.848,74.823,74.835,63180000.0
2008-01-17 15:54:00,74.843,74.843,74.808,74.822,48780000.0
2008-01-17 15:55:00,74.836,74.863,74.821,74.863,52770000.0
2008-01-17 15:56:00,74.857,74.879,74.835,74.849,48740000.0
2008-01-17 15:57:00,74.88,74.88,74.802,74.811,32800000.0
2008-01-17 15:58:00,74.81,74.823,74.787,74.823,80510000.0
2008-01-17 15:59:00,74.835,74.839,74.802,74.802,75450000.0
2008-01-17 16:00:00,74.824,74.83,74.795,74.83,40060000.0
2008-01-17 16:01:00,74.804,74.85,74.804,74.818,43820000.0
2008-01-17 16:02:00,74.845,74.861,74.825,74.861,29910000.0
2008-01-17 16:03:00,74.868,74.925,74.868,74.891,26410000.0
2008-01-17 16:04:00,74.916,74.916,74.868,74.888,63290000.0
2008-01-17 16:05:00,74.904,74.956,74.904,74.922,75170000.0
2008-01-17 16:06:00,74.93,74.949,74.903,74.942,34410000.0
2008-01-17 16:07:00,74.949,74.978,74.889,74.904,71050000.0
2008-01-17 16:08:00,74.92,74.924,74.877,74.886,109030000.0
2008-01-17 16:09:00,74.885,74.909,74.851,74.872,66060000.0
2008-01-17 16:10:00,74.855,74.89,74.845,74.869,45140000.0
2008-01-17 16:11:00,74.863,74.892,74.863,74.87,35840000.0
2008-01-17 16:12:00,74.901,74.922,74.887,74.922,43270000.0
2008-01-17 16:13:00,74.893,74.922,74.893,74.896,130350000.0
2008-01-17 16:14:00,74.916,74.921,74.889,74.895,68580000.0
2008-01-17 16:15:00,74.903,74.917,74.849,74.868,71780000.0
2008-01-17 16:16:00,74.884,74.887,74.873,74.879,35020000.0
2008-01-17 16:17:00,74.873,74.917,74.873,74.895,80080000.0
2008-01-17 16:18:00,74.938,74.938,74.893,74.905,90390000.0
2008-01-17 16:19:00,74.878,74.919,74.873,74.913,77890000.0
2008-01-17 16:20:00,74.904,74.908,74.872,74.884,59980000.0
2008-01-17 16:21:00,74.913,74.913,74.876,74.907,112050000.0
2008-01-17 16:22:00,74.882,74.923,74.882,74.9,127550000.0
2008-01-17 16:23:00,74.895,74.927,74.895,74.923,83520000.0
2008-01-17 16:24:00,74.937,74.951,74.918,74.935,84610000.0
2008-01-17 16:25:00,74.911,74.94,74.911,74.931,94380000.0
2008-01-17 16:26:00,74.917,74.939,74.915,74.935,67190000.0
2008-01-17 16:27:00,74.956,74.956,74.9,74.927,107460000.0
2008-01-17 16:28:00,74.907,74.929,74.906,74.91,87180000.0
2008-01-17 16:29:00,74.918,74.938,74.904,74.913,86040000.0
2008-01-17 16:30:00,74.928,74.939,74.883,74.892,67940000.0
2008-01-17 16:31:00,74.872,74.898,74.865,74.865,70750000.0
2008-01-17 16:32:00,74.871,74.883,74.847,74.883,72220000.0
2008-01-17 16:33:00,74.891,74.891,74.806,74.806,73520000.0
2008-01-17 16:34:00,74.826,74.826,74.766,74.766,89730000.0
2008-01-17 16:35:00,74.769,74.799,74.745,74.745,88250000.0
2008-01-17 16:36:00,74.748,74.768,74.735,74.751,82410000.0
2008-01-17 16:37:00,74.743,74.769,74.736,74.744,70590000.0
2008-01-17 16:38:00,74.756,74.762,74.725,74.762,122140000.0
2008-01-17 16:39:00,74.763,74.763,74.735,74.763,117160000.0
2008-01-17 16:40:00,74.76,74.779,74.746,74.765,96320000.0
2008-01-17 16:41:00,74.754,74.804,74.754,74.788,59590000.0
2008-01-17 16:42:00,74.815,74.821,74.792,74.81,92510000.0
2008-01-17 16:43:00,74.8,74.82,74.786,74.817,84100000.0
2008-01-17 16:44:00,74.836,74.873,74.809,74.866,57750000.0
2008-01-17 16:45:00,74.844,74.868,74.831,74.846,18790000.0
2008-01-17 16:46:00,74.818,74.84,74.808,74.834,72630000.0
2008-01-17 16:47:00,74.801,74.828,74.801,74.81,43120000.0
2008-01-17 16:48:00,74.855,74.868,74.815,74.861,98350000.0
2008-01-17 16:49:00,74.899,74.916,74.854,74.854,128910000.0
2008-01-17 16:50:00,74.864,74.908,74.853,74.908,57140000.0
2008-01-17 16:51:00,74.891,74.891,74.828,74.832,53880000.0
2008-01-17 16:52:00,74.862,74.866,74.825,74.852,56090000.0
2008-01-17 16:53:00,74.835,74.867,74.81,74.812,113690000.0
2008-01-17 16:54:00,74.803,74.849,74.803,74.828,43910000.0
2008-01-17 16:55:00,74.831,74.836,74.763,74.79,57560000.0
2008-01-17 16:56:00,74.78,74.792,74.762,74.772,54250000.0
2008-01-17 16:57:00,74.766,74.807,74.766,74.777,69880000.0
2008-01-17 16:58:00,74.789,74.8,74.783,74.792,75540000.0
2008-01-17 16:59:00,74.786,74.826,74.786,74.816,54690000.0
2008-01-17 17:00:00,74.79,74.79,74.563,74.709,51340000.0
2008-01-17 17:01:00,74.661,74.661,74.519,74.639,54260000.0
2008-01-17 17:02:00,74.543,74.81,74.542,74.542,57030000.0
2008-01-17 17:03:00,74.52,74.572,74.509,74.513,38510000.0
2008-01-17 17:04:00,74.504,74.544,74.504,74.522,44150000.0
2008-01-17 17:05:00,74.516,74.668,74.516,74.668,100780000.0
2008-01-17 17:06:00,74.667,74.807,74.639,74.639,121770000.0
2008-01-17 17:07:00,74.643,74.695,74.636,74.677,100410000.0
2008-01-17 17:08:00,74.672,74.756,74.672,74.682,75620000.0
2008-01-17 17:09:00,74.665,74.7,74.646,74.676,65070000.0
2008-01-17 17:10:00,74.689,74.689,74.63,74.641,32990000.0
2008-01-17 17:11:00,74.672,74.699,74.624,74.624,53980000.0
2008-01-17 17:12:00,74.616,74.669,74.616,74.621,71360000.0
2008-01-17 17:13:00,74.613,74.636,74.598,74.614,122070000.0
2008-01-17 17:14:00,74.599,74.622,74.582,74.622,43830000.0
2008-01-17 17:15:00,74.632,74.632,74.569,74.574,33480000.0
2008-01-17 17:16:00,74.562,74.598,74.556,74.57,31410000.0
2008-01-17 17:17:00,74.592,74.592,74.533,74.533,26930000.0
2008-01-17 17:18:00,74.561,74.561,74.529,74.543,69980000.0
2008-01-17 17:19:00,74.508,74.547,74.475,74.475,57240000.0
2008-01-17 17:20:00,74.513,74.517,74.453,74.453,131680000.0
2008-01-17 17:21:00,74.484,74.489,74.41,74.429,102150000.0
2008-01-17 17:22:00,74.445,74.552,74.445,74.549,84100000.0
2008-01-17 17:23:00,74.546,74.609,74.546,74.59,116540000.0
2008-01-17 17:24:00,74.577,74.641,74.577,74.616,95400000.0
2008-01-17 17:25:00,74.634,74.692,74.634,74.666,97490000.0
2008-01-17 17:26:00,74.671,74.671,74.646,74.656,42900000.0
2008-01-17 17:27:00,74.65,74.678,74.617,74.624,38710000.0
2008-01-17 17:28:00,74.618,74.653,74.614,74.623,26750000.0
2008-01-17 17:29:00,74.616,74.651,74.616,74.621,49380000.0
2008-01-17 17:30:00,74.651,74.651,74.584,74.584,20970000.0
2008-01-17 17:31:00,74.585,74.592,74.552,74.592,39200000.0
2008-01-17 17:32:00,74.585,74.606,74.566,74.588,42290000.0
2008-01-17 17:33:00,74.557,74.582,74.521,74.528,106380000.0
2008-01-17 17:34:00,74.502,74.555,74.497,74.529,81250000.0
2008-01-17 17:35:00,74.536,74.581,74.514,74.581,72600000.0
2008-01-17 17:36:00,74.603,74.607,74.56,74.585,85810000.0
2008-01-17 17:37:00,74.571,74.61,74.564,74.564,124330000.0
2008-01-17 17:38:00,74.571,74.578,74.54,74.54,94100000.0
2008-01-17 17:39:00,74.587,74.587,74.523,74.581,155840000.0
2008-01-17 17:40:00,74.549,74.569,74.539,74.549,120170000.0
2008-01-17 17:41:00,74.579,74.606,74.552,74.589,89800000.0
2008-01-17 17:42:00,74.584,74.665,74.584,74.643,81140000.0
2008-01-17 17:43:00,74.637,74.658,74.619,74.643,96400000.0
2008-01-17 17:44:00,74.61,74.643,74.603,74.643,62240000.0
2008-01-17 17:45:00,74.644,74.648,74.613,74.63,74590000.0
2008-01-17 17:46:00,74.64,74.661,74.627,74.632,71640000.0
2008-01-17 17:47:00,74.625,74.685,74.625,74.653,29950000.0
2008-01-17 17:48:00,74.653,74.677,74.628,74.638,75230000.0
2008-01-17 17:49:00,74.632,74.678,74.632,74.678,71620000.0
2008-01-17 17:50:00,74.646,74.667,74.601,74.612,128130000.0
2008-01-17 17:51:00,74.632,74.632,74.599,74.602,89670000.0
2008-01-17 17:52:00,74.594,74.623,74.577,74.595,90140000.0
2008-01-17 17:53:00,74.611,74.617,74.586,74.601,77980000.0
2008-01-17 17:54:00,74.619,74.637,74.589,74.607,89520000.0
2008-01-17 17:55:00,74.597,74.618,74.576,74.576,54590000.0
2008-01-17 17:56:00,74.583,74.628,74.583,74.62,43880000.0
2008-01-17 17:57:00,74.644,74.657,74.61,74.642,78900000.0
2008-01-17 17:58:00,74.651,74.707,74.651,74.661,79920000.0
2008-01-17 17:59:00,74.666,74.666,74.587,74.596,73230000.0
2008-01-17 18:00:00,74.602,74.626,74.58,74.621,85040000.0
2008-01-17 18:01:00,74.616,74.617,74.578,74.582,60090000.0
2008-01-17 18:02:00,74.595,74.644,74.595,74.626,68560000.0
2008-01-17 18:03:00,74.622,74.649,74.605,74.605,66050000.0
2008-01-17 18:04:00,74.61,74.637,74.606,74.635,42680000.0
2008-01-17 18:05:00,74.623,74.658,74.616,74.631,100730000.0
2008-01-17 18:06:00,74.656,74.682,74.631,74.682,93070000.0
2008-01-17 18:07:00,74.67,74.683,74.653,74.683,86000000.0
2008-01-17 18:08:00,74.677,74.699,74.665,74.669,73720000.0
2008-01-17 18:09:00,74.712,74.712,74.664,74.664,57110000.0
2008-01-17 18:10:00,74.684,74.684,74.654,74.654,73020000.0
2008-01-17 18:11:00,74.653,74.682,74.653,74.682,74510000.0
2008-01-17 18:12:00,74.662,74.687,74.649,74.651,28830000.0
2008-01-17 18:13:00,74.678,74.683,74.654,74.683,51070000.0
2008-01-17 18:14:00,74.666,74.69,74.655,74.675,42640000.0
2008-01-17 18:15:00,74.67,74.714,74.67,74.702,70930000.0
2008-01-17 18:16:00,74.694,74.708,74.665,74.679,91200000.0
2008-01-17 18:17:00,74.675,74.72,74.669,74.72,88630000.0
2008-01-17 18:18:00,74.712,74.761,74.712,74.754,59620000.0
2008-01-17 18:19:00,74.764,74.764,74.715,74.753,114040000.0
2008-01-17 18:20:00,74.722,74.738,74.701,74.701,97950000.0
2008-01-17 18:21:00,74.731,74.731,74.69,74.701,94200000.0
2008-01-17 18:22:00,74.703,74.703,74.664,74.687,122610000.0
2008-01-17 18:23:00,74.658,74.684,74.653,74.684,123620000.0
2008-01-17 18:24:00,74.692,74.692,74.652,74.67,69700000.0
2008-01-17 18:25:00,74.671,74.671,74.631,74.669,94790000.0
2008-01-17 18:26:00,74.651,74.66,74.621,74.631,130990000.0
2008-01-17 18:27:00,74.661,74.661,74.622,74.633,90000000.0
2008-01-17 18:28:00,74.62,74.641,74.609,74.63,51090000.0
2008-01-17 18:29:00,74.624,74.656,74.616,74.656,114170000.0
2008-01-17 18:30:00,74.671,74.671,74.614,74.648,129530000.0
2008-01-17 18:31:00,74.618,74.697,74.618,74.674,129270000.0
2008-01-17 18:32:00,74.667,74.699,74.654,74.654,74080000.0
2008-01-17 18:33:00,74.647,74.682,74.647,74.681,101570000.0
2008-01-17 18:34:00,74.661,74.671,74.651,74.651,115690000.0
2008-01-17 18:35:00,74.645,74.682,74.645,74.682,70520000.0
2008-01-17 18:36:00,74.685,74.697,74.666,74.666,11130000.0
2008-01-17 18:37:00,74.685,74.701,74.667,74.701,95830000.0
2008-01-17 18:38:00,74.668,74.702,74.654,74.654,152050000.0
2008-01-17 18:39:00,74.685,74.685,74.635,74.635,79180000.0
2008-01-17 18:40:00,74.652,74.652,74.612,74.612,80700000.0
2008-01-17 18:41:00,74.619,74.637,74.609,74.635,39280000.0
2008-01-17 18:42:00,74.642,74.642,74.606,74.61,40800000.0
2008-01-17 18:43:00,74.596,74.608,74.557,74.574,49300000.0
2008-01-17 18:44:00,74.595,74.602,74.565,74.565,111550000.0
2008-01-17 18:45:00,74.578,74.603,74.537,74.544,95030000.0
2008-01-17 18:46:00,74.563,74.579,74.546,74.568,33510000.0
2008-01-17 18:47:00,74.582,74.61,74.577,74.603,51780000.0
2008-01-17 18:48:00,74.606,74.606,74.582,74.587,14870000.0
2008-01-17 18:49:00,74.597,74.605,74.565,74.589,58990000.0
2008-01-17 18:50:00,74.601,74.631,74.598,74.625,52110000.0
2008-01-17 18:51:00,74.643,74.643,74.586,74.592,78740000.0
2008-01-17 18:52:00,74.579,74.601,74.545,74.572,158310000.0
2008-01-17 18:53:00,74.54,74.547,74.523,74.539,55650000.0
2008-01-17 18:54:00,74.591,74.591,74.508,74.508,112020000.0
2008-01-17 18:55:00,74.515,74.518,74.489,74.506,100140000.0
2008-01-17 18:56:00,74.521,74.535,74.512,74.517,84260000.0
2008-01-17 18:57:00,74.54,74.551,74.526,74.527,82470000.0
2008-01-17 18:58:00,74.534,74.605,74.532,74.601,46060000.0
2008-01-17 18:59:00,74.589,74.594,74.534,74.56,30270000.0
2008-01-17 19:00:00,74.563,74.563,74.527,74.557,49650000.0
2008-01-17 19:01:00,74.543,74.546,74.486,74.486,27190000.0
2008-01-17 19:02:00,74.484,74.51,74.455,74.455,28830000.0
2008-01-17 19:03:00,74.445,74.479,74.445,74.466,38130000.0
2008-01-17 19:04:00,74.486,74.513,74.477,74.492,68890000.0
2008-01-17 19:05:00,74.517,74.521,74.503,74.503,106210000.0
2008-01-17 19:06:00,74.51,74.526,74.497,74.51,74770000.0
2008-01-17 19:07:00,74.52,74.52,74.477,74.498,69660000.0
2008-01-17 19:08:00,74.487,74.506,74.459,74.47,71540000.0
2008-01-17 19:09:00,74.459,74.485,74.434,74.441,132290000.0
2008-01-17 19:10:00,74.431,74.471,74.413,74.43,148480000.0
2008-01-17 19:11:00,74.442,74.477,74.442,74.468,139030000.0
2008-01-17 19:12:00,74.49,74.49,74.446,74.454,116230000.0
2008-01-17 19:13:00,74.476,74.479,74.445,74.445,59480000.0
2008-01-17 19:14:00,74.471,74.506,74.45,74.505,90910000.0
2008-01-17 19:15:00,74.517,74.523,74.494,74.523,86320000.0
2008-01-17 19:16:00,74.509,74.542,74.506,74.542,73020000.0
2008-01-17 19:17:00,74.508,74.54,74.5,74.519,80140000.0
2008-01-17 19:18:00,74.544,74.549,74.511,74.511,68620000.0
2008-01-17 19:19:00,74.518,74.529,74.497,74.516,44870000.0
2008-01-17 19:20:00,74.547,74.577,74.522,74.563,62690000.0
2008-01-17 19:21:00,74.574,74.594,74.539,74.541,103270000.0
2008-01-17 19:22:00,74.563,74.563,74.501,74.519,104940000.0
2008-01-17 19:23:00,74.501,74.533,74.501,74.527,102890000.0
2008-01-17 19:24:00,74.541,74.541,74.486,74.511,78940000.0
2008-01-17 19:25:00,74.47,74.503,74.47,74.481,77380000.0
2008-01-17 19:26:00,74.494,74.523,74.489,74.489,77850000.0
2008-01-17 19:27:00,74.52,74.52,74.46,74.468,52360000.0
2008-01-17 19:28:00,74.463,74.485,74.455,74.459,48180000.0
2008-01-17 19:29:00,74.452,74.476,74.445,74.462,90050000.0
2008-01-17 19:30:00,74.487,74.502,74.476,74.502,72080000.0
2008-01-17 19:31:00,74.488,74.517,74.486,74.489,68340000.0
2008-01-17 19:32:00,74.5,74.53,74.5,74.51,68720000.0
2008-01-17 19:33:00,74.545,74.545,74.504,74.519,73030000.0
2008-01-17 19:34:00,74.528,74.557,74.507,74.517,74940000.0
2008-01-17 19:35:00,74.522,74.529,74.496,74.509,35290000.0
2008-01-17 19:36:00,74.525,74.55,74.516,74.522,70870000.0
2008-01-17 19:37:00,74.535,74.543,74.517,74.531,88380000.0
2008-01-17 19:38:00,74.528,74.59,74.528,74.549,95960000.0
2008-01-17 19:39:00,74.563,74.563,74.53,74.553,88840000.0
2008-01-17 19:40:00,74.541,74.564,74.541,74.544,53410000.0
2008-01-17 19:41:00,74.551,74.57,74.547,74.566,86140000.0
2008-01-17 19:42:00,74.578,74.582,74.557,74.582,58430000.0
2008-01-17 19:43:00,74.553,74.583,74.543,74.583,58970000.0
2008-01-17 19:44:00,74.545,74.575,74.538,74.542,35320000.0
2008-01-17 19:45:00,74.525,74.566,74.513,74.533,36730000.0
2008-01-17 19:46:00,74.547,74.563,74.531,74.563,47970000.0
2008-01-17 19:47:00,74.553,74.59,74.553,74.568,79830000.0
2008-01-17 19:48:00,74.59,74.59,74.553,74.562,59070000.0
2008-01-17 19:49:00,74.569,74.587,74.556,74.576,109290000.0
2008-01-17 19:50:00,74.556,74.615,74.551,74.615,61600000.0
2008-01-17 19:51:00,74.614,74.618,74.608,74.608,106170000.0
2008-01-17 19:52:00,74.584,74.602,74.584,74.589,102800000.0
2008-01-17 19:53:00,74.585,74.621,74.585,74.598,88630000.0
2008-01-17 19:54:00,74.631,74.631,74.575,74.589,117050000.0
2008-01-17 19:55:00,74.593,74.593,74.568,74.569,121570000.0
2008-01-17 19:56:00,74.584,74.584,74.554,74.554,64450000.0
2008-01-17 19:57:00,74.583,74.585,74.564,74.585,125130000.0
2008-01-17 19:58:00,74.552,74.574,74.55,74.55,111370000.0
2008-01-17 19:59:00,74.57,74.591,74.556,74.591,66950000.0
2008-01-17 20:00:00,74.586,74.586,74.547,74.554,38530000.0
2008-01-17 20:01:00,74.528,74.556,74.518,74.547,148460000.0
2008-01-17 20:02:00,74.513,74.552,74.513,74.545,132660000.0
2008-01-17 20:03:00,74.54,74.548,74.516,74.548,104050000.0
2008-01-17 20:04:00,74.509,74.525,74.506,74.51,78670000.0
2008-01-17 20:05:00,74.527,74.56,74.527,74.538,100350000.0
2008-01-17 20:06:00,74.563,74.578,74.548,74.578,111850000.0
2008-01-17 20:08:00,74.546,74.554,74.531,74.554,107400000.0
2008-01-17 20:09:00,74.563,74.576,74.527,74.567,81960000.0
2008-01-17 20:10:00,74.592,74.592,74.543,74.567,113800000.0
2008-01-17 20:11:00,74.541,74.564,74.541,74.557,127770000.0
2008-01-17 20:12:00,74.578,74.585,74.552,74.565,116270000.0
2008-01-17 20:13:00,74.577,74.594,74.557,74.557,109370000.0
2008-01-17 20:14:00,74.546,74.578,74.544,74.578,43080000.0
2008-01-17 20:15:00,74.568,74.568,74.55,74.568,31740000.0
2008-01-17 20:16:00,74.554,74.576,74.524,74.553,63630000.0
2008-01-17 20:17:00,74.567,74.602,74.561,74.602,115630000.0
2008-01-17 20:18:00,74.598,74.598,74.567,74.585,84260000.0
2008-01-17 20:19:00,74.572,74.588,74.543,74.571,112900000.0
2008-01-17 20:20:00,74.528,74.572,74.526,74.533,103240000.0
2008-01-17 20:21:00,74.542,74.566,74.521,74.544,121270000.0
2008-01-17 20:22:00,74.535,74.549,74.526,74.549,80260000.0
2008-01-17 20:23:00,74.531,74.533,74.519,74.521,100170000.0
2008-01-17 20:24:00,74.544,74.55,74.515,74.538,82370000.0
2008-01-17 20:25:00,74.54,74.54,74.506,74.532,61600000.0
2008-01-17 20:26:00,74.51,74.551,74.509,74.547,139910000.0
2008-01-17 20:27:00,74.572,74.572,74.549,74.566,80080000.0
2008-01-17 20:28:00,74.558,74.572,74.541,74.541,87150000.0
2008-01-17 20:29:00,74.558,74.573,74.538,74.568,100970000.0
2008-01-17 20:30:00,74.577,74.58,74.56,74.566,93450000.0
2008-01-17 20:31:00,74.561,74.592,74.561,74.592,111780000.0
2008-01-17 20:32:00,74.588,74.595,74.585,74.585,113780000.0
2008-01-17 20:33:00,74.606,74.606,74.576,74.602,78840000.0
2008-01-17 20:34:00,74.617,74.617,74.59,74.59,11870000.0
2008-01-17 20:35:00,74.556,74.568,74.537,74.537,60530000.0
2008-01-17 20:36:00,74.568,74.568,74.525,74.532,74520000.0
2008-01-17 20:37:00,74.553,74.564,74.536,74.564,106800000.0
2008-01-17 20:38:00,74.531,74.57,74.531,74.555,70560000.0
2008-01-17 20:39:00,74.586,74.593,74.571,74.593,43040000.0
2008-01-17 20:40:00,74.588,74.607,74.564,74.587,64860000.0
2008-01-17 20:41:00,74.576,74.598,74.553,74.594,120140000.0
2008-01-17 20:42:00,74.613,74.613,74.559,74.583,85080000.0
2008-01-17 20:43:00,74.581,74.613,74.58,74.613,52880000.0
2008-01-17 20:44:00,74.598,74.614,74.581,74.589,49900000.0
2008-01-17 20:45:00,74.608,74.627,74.584,74.605,64510000.0
2008-01-17 20:46:00,74.622,74.622,74.559,74.571,90040000.0
2008-01-17 20:47:00,74.555,74.569,74.535,74.535,111530000.0
2008-01-17 20:48:00,74.566,74.572,74.551,74.572,111640000.0
2008-01-17 20:49:00,74.559,74.572,74.547,74.572,121230000.0
2008-01-17 20:50:00,74.569,74.578,74.537,74.547,94980000.0
2008-01-17 20:51:00,74.564,74.564,74.543,74.543,11310000.0
2008-01-17 20:52:00,74.552,74.575,74.54,74.553,75560000.0
2008-01-17 20:53:00,74.506,74.539,74.505,74.516,78090000.0
2008-01-17 20:54:00,74.539,74.543,74.513,74.543,61670000.0
2008-01-17 20:55:00,74.539,74.563,74.514,74.563,65120000.0
2008-01-17 20:56:00,74.531,74.551,74.525,74.528,73960000.0
2008-01-17 20:57:00,74.55,74.565,74.537,74.555,113890000.0
2008-01-17 20:58:00,74.564,74.57,74.564,74.568,135040000.0
2008-01-17 20:59:00,74.555,74.571,74.536,74.548,123680000.0
2008-01-17 21:00:00,74.579,74.579,74.544,74.548,88070000.0
2008-01-17 21:01:00,74.538,74.562,74.538,74.56,90650000.0
2008-01-17 21:02:00,74.583,74.583,74.544,74.566,123470000.0
2008-01-17 21:03:00,74.541,74.566,74.526,74.562,126280000.0
2008-01-17 21:04:00,74.57,74.579,74.538,74.56,106280000.0
2008-01-17 21:05:00,74.524,74.569,74.524,74.569,62230000.0
2008-01-17 21:06:00,74.579,74.579,74.549,74.559,71420000.0
2008-01-17 21:07:00,74.549,74.58,74.549,74.58,104500000.0
2008-01-17 21:08:00,74.543,74.56,74.527,74.554,163850000.0
2008-01-17 21:09:00,74.558,74.558,74.526,74.546,148730000.0
2008-01-17 21:10:00,74.557,74.558,74.513,74.513,109570000.0
2008-01-17 21:11:00,74.527,74.547,74.516,74.541,70050000.0
2008-01-17 21:12:00,74.534,74.534,74.505,74.514,103020000.0
2008-01-17 21:13:00,74.528,74.551,74.528,74.537,78020000.0
2008-01-17 21:14:00,74.564,74.564,74.534,74.534,96400000.0
2008-01-17 21:15:00,74.55,74.553,74.521,74.53,134290000.0
2008-01-17 21:16:00,74.501,74.525,74.495,74.517,22380000.0
2008-01-17 21:17:00,74.479,74.503,74.479,74.481,100450000.0
2008-01-17 21:18:00,74.505,74.505,74.489,74.489,10380000.0
2008-01-17 21:19:00,74.507,74.535,74.507,74.507,126220000.0
2008-01-17 21:20:00,74.515,74.539,74.508,74.527,62490000.0
2008-01-17 21:21:00,74.545,74.549,74.517,74.517,51030000.0
2008-01-17 21:22:00,74.539,74.539,74.504,74.516,92220000.0
2008-01-17 21:23:00,74.489,74.506,74.48,74.48,110790000.0
2008-01-17 21:24:00,74.5,74.519,74.471,74.519,72470000.0
2008-01-17 21:25:00,74.505,74.515,74.505,74.509,119650000.0
2008-01-17 21:26:00,74.503,74.536,74.503,74.518,50250000.0
2008-01-17 21:27:00,74.523,74.523,74.484,74.521,125560000.0
2008-01-17 21:28:00,74.498,74.51,74.483,74.483,93320000.0
2008-01-17 21:29:00,74.468,74.491,74.453,74.453,88450000.0
2008-01-17 21:30:00,74.462,74.489,74.436,74.436,94190000.0
2008-01-17 21:31:00,74.419,74.444,74.412,74.427,85280000.0
2008-01-17 21:32:00,74.451,74.451,74.416,74.416,82650000.0
2008-01-17 21:33:00,74.443,74.443,74.427,74.427,123480000.0
2008-01-17 21:34:00,74.399,74.412,74.391,74.412,87310000.0
2008-01-17 21:35:00,74.392,74.414,74.392,74.414,89140000.0
2008-01-17 21:36:00,74.426,74.426,74.395,74.408,69120000.0
2008-01-17 21:37:00,74.413,74.415,74.393,74.394,58010000.0
2008-01-17 21:38:00,74.389,74.421,74.389,74.403,90120000.0
2008-01-17 21:39:00,74.442,74.442,74.381,74.397,68950000.0
2008-01-17 21:40:00,74.386,74.404,74.382,74.388,97710000.0
2008-01-17 21:41:00,74.405,74.416,74.385,74.398,102820000.0
2008-01-17 21:42:00,74.425,74.43,74.406,74.407,101100000.0
2008-01-17 21:43:00,74.428,74.432,74.404,74.432,65890000.0
2008-01-17 21:44:00,74.408,74.431,74.399,74.402,78400000.0
2008-01-17 21:45:00,74.439,74.439,74.389,74.414,94560000.0
2008-01-17 21:46:00,74.434,74.454,74.427,74.432,17660000.0
2008-01-17 21:47:00,74.441,74.441,74.401,74.417,85050000.0
2008-01-17 21:48:00,74.421,74.448,74.4,74.448,78620000.0
2008-01-17 21:49:00,74.442,74.455,74.405,74.423,47260000.0
2008-01-17 21:50:00,74.435,74.475,74.435,74.449,102860000.0
2008-01-17 21:51:00,74.449,74.456,74.411,74.428,115480000.0
2008-01-17 21:52:00,74.395,74.418,74.395,74.404,103780000.0
2008-01-17 21:53:00,74.404,74.444,74.404,74.429,119060000.0
2008-01-17 21:54:00,74.446,74.452,74.426,74.452,130750000.0
2008-01-17 21:56:00,74.438,74.46,74.428,74.45,79850000.0
2008-01-17 21:57:00,74.456,74.459,74.427,74.446,110740000.0
2008-01-17 21:58:00,74.473,74.473,74.412,74.412,67840000.0
2008-01-17 21:59:00,74.413,74.458,74.401,74.401,83130000.0
2008-01-17 22:00:00,74.41,74.441,74.41,74.426,80410000.0
2008-01-17 22:01:00,74.419,74.431,74.414,74.418,92570000.0
2008-01-17 22:02:00,74.406,74.407,74.401,74.407,57170000.0
2008-01-17 22:03:00,74.433,74.433,74.398,74.401,101240000.0
2008-01-17 22:04:00,74.403,74.403,74.372,74.372,75590000.0
2008-01-17 22:05:00,74.352,74.36,74.335,74.353,88900000.0
2008-01-17 22:06:00,74.352,74.381,74.348,74.373,97020000.0
2008-01-17 22:07:00,74.374,74.43,74.374,74.43,73160000.0
2008-01-17 22:08:00,74.441,74.445,74.371,74.371,92930000.0
2008-01-17 22:09:00,74.373,74.398,74.373,74.384,10330000.0
2008-01-17 22:10:00,74.38,74.395,74.38,74.38,84020000.0
2008-01-17 22:11:00,74.368,74.393,74.36,74.393,89320000.0
2008-01-17 22:12:00,74.431,74.431,74.387,74.39,71980000.0
2008-01-17 22:13:00,74.379,74.402,74.379,74.397,70140000.0
2008-01-17 22:14:00,74.389,74.394,74.384,74.388,69560000.0
2008-01-17 22:15:00,74.425,74.425,74.383,74.388,89470000.0
2008-01-17 22:16:00,74.367,74.367,74.309,74.31,86360000.0
2008-01-17 22:17:00,74.316,74.33,74.305,74.31,115460000.0
2008-01-17 22:18:00,74.344,74.344,74.308,74.328,86060000.0
2008-01-17 22:19:00,74.318,74.334,74.309,74.334,54300000.0
2008-01-17 22:20:00,74.33,74.34,74.316,74.34,68600000.0
2008-01-17 22:21:00,74.374,74.374,74.308,74.308,120950000.0
2008-01-17 22:22:00,74.285,74.292,74.271,74.271,137550000.0
2008-01-17 22:23:00,74.279,74.294,74.277,74.294,75260000.0
2008-01-17 22:24:00,74.322,74.322,74.288,74.294,98350000.0
2008-01-17 22:25:00,74.282,74.282,74.267,74.267,92630000.0
2008-01-17 22:26:00,74.258,74.284,74.251,74.284,122580000.0
2008-01-17 22:27:00,74.315,74.315,74.279,74.299,84890000.0
2008-01-17 22:28:00,74.289,74.29,74.273,74.273,57140000.0
2008-01-17 22:29:00,74.257,74.263,74.244,74.248,52480000.0
2008-01-17 22:30:00,74.237,74.266,74.19,74.204,48890000.0
2008-01-17 22:31:00,74.206,74.221,74.185,74.221,72820000.0
2008-01-17 22:32:00,74.219,74.225,74.208,74.21,66900000.0
2008-01-17 22:33:00,74.2,74.233,74.194,74.21,74090000.0
2008-01-17 22:34:00,74.219,74.233,74.214,74.233,87670000.0
2008-01-17 22:35:00,74.227,74.234,74.222,74.222,53950000.0
2008-01-17 22:36:00,74.254,74.254,74.223,74.223,61340000.0
2008-01-17 22:37:00,74.21,74.243,74.21,74.233,83870000.0
2008-01-17 22:38:00,74.225,74.225,74.211,74.211,74440000.0
2008-01-17 22:39:00,74.232,74.232,74.192,74.192,77990000.0
2008-01-17 22:40:00,74.194,74.198,74.182,74.187,90840000.0
2008-01-17 22:41:00,74.183,74.203,74.183,74.197,45500000.0
2008-01-17 22:42:00,74.208,74.208,74.199,74.2,9210000.0
2008-01-17 22:43:00,74.183,74.183,74.171,74.183,69110000.0
2008-01-17 22:44:00,74.18,74.185,74.174,74.175,85460000.0
2008-01-17 22:45:00,74.203,74.203,74.144,74.168,67380000.0
2008-01-17 22:46:00,74.156,74.156,74.123,74.123,41030000.0
2008-01-17 22:47:00,74.132,74.137,74.131,74.136,107910000.0
2008-01-17 22:48:00,74.157,74.157,74.15,74.15,3190000.0
2008-01-17 22:49:00,74.148,74.155,74.139,74.139,83420000.0
2008-01-17 22:50:00,74.146,74.153,74.139,74.153,68720000.0
2008-01-17 22:51:00,74.171,74.171,74.163,74.167,12430000.0
2008-01-17 22:52:00,74.147,74.147,74.146,74.146,3760000.0
2008-01-17 22:53:00,74.145,74.145,74.135,74.14,52530000.0
2008-01-17 22:54:00,74.132,74.158,74.127,74.136,38680000.0
2008-01-17 22:55:00,74.129,74.136,74.128,74.128,43570000.0
2008-01-17 22:56:00,74.136,74.136,74.131,74.136,9580000.0
2008-01-17 22:57:00,74.155,74.155,74.133,74.138,35960000.0
2008-01-17 22:58:00,74.129,74.138,74.129,74.131,55630000.0
2008-01-17 22:59:00,74.144,74.163,74.144,74.15,31950000.0
2008-01-17 23:00:00,74.165,74.165,74.152,74.157,87840000.0
2008-01-17 23:01:00,74.171,74.183,74.171,74.176,99470000.0
2008-01-17 23:02:00,74.17,74.176,74.168,74.17,44240000.0
2008-01-17 23:03:00,74.196,74.196,74.189,74.189,34480000.0
2008-01-17 23:05:00,74.178,74.187,74.178,74.18,63070000.0
2008-01-17 23:06:00,74.219,74.219,74.187,74.19,99330000.0
2008-01-17 23:07:00,74.18,74.186,74.18,74.18,63000000.0
2008-01-17 23:08:00,74.19,74.203,74.185,74.203,119500000.0
2008-01-17 23:09:00,74.233,74.233,74.201,74.208,95810000.0
2008-01-17 23:10:00,74.215,74.215,74.206,74.206,44820000.0
2008-01-17 23:11:00,74.217,74.22,74.213,74.213,31110000.0
2008-01-17 23:12:00,74.233,74.233,74.213,74.217,41370000.0
2008-01-17 23:13:00,74.216,74.232,74.216,74.228,11080000.0
2008-01-17 23:14:00,74.232,74.232,74.22,74.225,28900000.0
2008-01-17 23:15:00,74.25,74.25,74.204,74.204,15450000.0
2008-01-17 23:16:00,74.211,74.215,74.208,74.209,13530000.0
2008-01-17 23:17:00,74.22,74.227,74.22,74.227,60260000.0
2008-01-17 23:18:00,74.25,74.25,74.209,74.214,44260000.0
2008-01-17 23:19:00,74.203,74.223,74.203,74.218,51650000.0
2008-01-17 23:20:00,74.229,74.229,74.227,74.227,49670000.0
2008-01-17 23:21:00,74.263,74.263,74.182,74.182,31400000.0
2008-01-17 23:22:00,74.162,74.162,74.141,74.158,81330000.0
2008-01-17 23:23:00,74.169,74.171,74.141,74.141,77330000.0
2008-01-17 23:24:00,74.169,74.169,74.124,74.124,42470000.0
2008-01-17 23:25:00,74.108,74.109,74.073,74.104,48440000.0
2008-01-17 23:26:00,74.1,74.12,74.089,74.12,31670000.0
2008-01-17 23:27:00,74.147,74.147,74.12,74.12,19160000.0
2008-01-17 23:28:00,74.1,74.113,74.087,74.091,56930000.0
2008-01-17 23:29:00,74.081,74.094,74.081,74.093,70440000.0
2008-01-17 23:30:00,74.094,74.138,74.094,74.103,33860000.0
2008-01-17 23:31:00,74.085,74.088,74.082,74.088,66220000.0
2008-01-17 23:32:00,74.082,74.112,74.082,74.106,107270000.0
2008-01-17 23:33:00,74.144,74.144,74.115,74.119,67260000.0
2008-01-17 23:34:00,74.101,74.101,74.057,74.068,42870000.0
2008-01-17 23:35:00,74.058,74.065,74.052,74.065,29330000.0
2008-01-17 23:36:00,74.104,74.104,74.066,74.066,45460000.0
2008-01-17 23:37:00,74.067,74.067,74.058,74.061,115960000.0
2008-01-17 23:38:00,74.068,74.075,74.063,74.075,57150000.0
2008-01-17 23:39:00,74.113,74.113,74.07,74.07,76980000.0
2008-01-17 23:40:00,74.08,74.092,74.08,74.083,42840000.0
2008-01-17 23:41:00,74.093,74.111,74.093,74.097,76890000.0
2008-01-17 23:42:00,74.13,74.13,74.112,74.124,85220000.0
2008-01-17 23:43:00,74.119,74.137,74.119,74.137,74550000.0
2008-01-17 23:44:00,74.134,74.158,74.134,74.15,61960000.0
2008-01-17 23:45:00,74.182,74.182,74.144,74.16,109910000.0
2008-01-17 23:46:00,74.162,74.162,74.14,74.14,126970000.0
2008-01-17 23:47:00,74.146,74.146,74.123,74.136,84390000.0
2008-01-17 23:48:00,74.131,74.148,74.104,74.104,76340000.0
2008-01-17 23:49:00,74.101,74.101,74.068,74.077,90860000.0
2008-01-17 23:50:00,74.087,74.087,74.084,74.087,67660000.0
2008-01-17 23:51:00,74.104,74.104,74.091,74.097,102780000.0
2008-01-17 23:52:00,74.106,74.106,74.09,74.105,78080000.0
2008-01-17 23:53:00,74.102,74.116,74.101,74.101,82730000.0
2008-01-17 23:54:00,74.125,74.125,74.087,74.097,72590000.0
2008-01-17 23:55:00,74.103,74.103,74.089,74.09,75730000.0
2008-01-17 23:56:00,74.098,74.106,74.091,74.091,75810000.0
2008-01-17 23:57:00,74.108,74.109,74.107,74.108,63180000.0
2008-01-17 23:59:00,74.064,74.074,74.045,74.052,78310000.0
2008-01-18 00:00:00,74.067,74.082,74.057,74.059,75410000.0
2008-01-18 00:01:00,74.073,74.103,74.073,74.073,73340000.0
2008-01-18 00:02:00,74.059,74.075,74.059,74.075,114750000.0
2008-01-18 00:03:00,74.096,74.096,74.071,74.071,108640000.0
2008-01-18 00:04:00,74.078,74.082,74.07,74.07,100490000.0
2008-01-18 00:05:00,74.057,74.059,74.057,74.058,54960000.0
2008-01-18 00:06:00,74.084,74.084,74.053,74.06,85880000.0
2008-01-18 00:07:00,74.051,74.057,74.05,74.057,76090000.0
2008-01-18 00:08:00,74.051,74.075,74.051,74.075,59580000.0
2008-01-18 00:09:00,74.103,74.103,74.073,74.073,22330000.0
2008-01-18 00:10:00,74.061,74.068,74.06,74.068,74010000.0
2008-01-18 00:11:00,74.051,74.064,74.051,74.064,42100000.0
2008-01-18 00:12:00,74.106,74.106,74.102,74.103,5640000.0
2008-01-18 00:15:00,74.11,74.11,74.079,74.081,57200000.0
2008-01-18 00:16:00,74.086,74.086,74.08,74.085,9580000.0
2008-01-18 00:17:00,74.075,74.089,74.075,74.079,108710000.0
2008-01-18 00:18:00,74.094,74.094,74.084,74.084,4510000.0
2008-01-18 00:19:00,74.076,74.077,74.072,74.077,56070000.0
2008-01-18 00:20:00,74.088,74.09,74.087,74.089,56590000.0
2008-01-18 00:21:00,74.113,74.113,74.073,74.073,71590000.0
2008-01-18 00:23:00,74.06,74.065,74.059,74.061,43570000.0
2008-01-18 00:24:00,74.084,74.084,74.053,74.059,52160000.0
2008-01-18 00:25:00,74.067,74.068,74.06,74.06,53540000.0
2008-01-18 00:26:00,74.066,74.066,74.051,74.056,52220000.0
2008-01-18 00:27:00,74.102,74.102,74.071,74.071,36970000.0
2008-01-18 00:28:00,74.058,74.058,74.058,74.058,3760000.0
2008-01-18 00:29:00,74.065,74.079,74.063,74.07,90130000.0
2008-01-18 00:30:00,74.105,74.107,74.099,74.099,114560000.0
2008-01-18 00:32:00,74.052,74.075,74.046,74.075,71140000.0
2008-01-18 00:33:00,74.106,74.106,74.072,74.072,59880000.0
2008-01-18 00:34:00,74.055,74.057,74.05,74.05,29300000.0
2008-01-18 00:35:00,74.056,74.056,74.048,74.048,48100000.0
2008-01-18 00:36:00,74.072,74.072,74.045,74.045,76540000.0
2008-01-18 00:37:00,74.046,74.046,74.036,74.036,117710000.0
2008-01-18 00:39:00,74.067,74.067,74.06,74.061,32030000.0
2008-01-18 00:42:00,74.064,74.064,74.05,74.05,78940000.0
2008-01-18 00:44:00,74.039,74.045,74.031,74.031,126750000.0
2008-01-18 00:45:00,74.059,74.059,74.035,74.043,107020000.0
2008-01-18 00:46:00,74.045,74.045,74.032,74.032,95360000.0
2008-01-18 00:47:00,74.038,74.038,74.03,74.031,115770000.0
2008-01-18 00:48:00,74.056,74.056,74.026,74.031,94270000.0
2008-01-18 00:49:00,74.039,74.046,74.039,74.046,7970000.0
2008-01-18 00:51:00,74.075,74.075,74.054,74.065,38960000.0
2008-01-18 00:52:00,74.055,74.056,74.049,74.056,21790000.0
2008-01-18 00:53:00,74.05,74.056,74.05,74.056,47490000.0
2008-01-18 00:54:00,74.093,74.093,74.054,74.059,17290000.0
2008-01-18 00:55:00,74.049,74.055,74.04,74.04,43060000.0
2008-01-18 00:57:00,74.085,74.085,74.052,74.052,107860000.0
2008-01-18 00:58:00,74.037,74.044,74.03,74.04,78040000.0
2008-01-18 00:59:00,74.036,74.036,74.028,74.028,63440000.0
2008-01-18 01:00:00,74.051,74.051,74.004,74.004,76580000.0
2008-01-18 01:02:00,73.99,74.003,73.99,74.003,100720000.0
2008-01-18 01:03:00,74.04,74.04,74.005,74.005,162150000.0
2008-01-18 01:04:00,74.011,74.012,74.0,74.0,110170000.0
2008-01-18 01:05:00,74.006,74.024,74.001,74.024,80970000.0
2008-01-18 01:06:00,74.073,74.073,74.023,74.023,81560000.0
2008-01-18 01:07:00,74.026,74.026,74.01,74.01,90140000.0
2008-01-18 01:08:00,73.985,73.985,73.97,73.97,72420000.0
2008-01-18 01:09:00,74.008,74.008,73.958,73.971,77320000.0
2008-01-18 01:10:00,73.974,73.974,73.944,73.944,70610000.0
2008-01-18 01:11:00,73.945,73.945,73.924,73.929,26930000.0
2008-01-18 01:12:00,73.962,73.962,73.932,73.932,75820000.0
2008-01-18 01:13:00,73.937,73.948,73.937,73.948,79670000.0
2008-01-18 01:14:00,73.938,73.943,73.92,73.92,120330000.0
2008-01-18 01:15:00,73.945,73.945,73.893,73.893,89630000.0
2008-01-18 01:16:00,73.869,73.869,73.808,73.831,85440000.0
2008-01-18 01:17:00,73.818,73.822,73.803,73.803,72230000.0
2008-01-18 01:18:00,73.822,73.822,73.777,73.78,93320000.0
2008-01-18 01:19:00,73.769,73.776,73.769,73.775,52070000.0
2008-01-18 01:20:00,73.788,73.792,73.781,73.787,42910000.0
2008-01-18 01:21:00,73.808,73.808,73.77,73.772,85550000.0
2008-01-18 01:22:00,73.761,73.806,73.759,73.796,70520000.0
2008-01-18 01:23:00,73.806,73.814,73.795,73.814,67800000.0
2008-01-18 01:24:00,73.841,73.841,73.808,73.808,5820000.0
2008-01-18 01:25:00,73.808,73.817,73.808,73.81,53990000.0
2008-01-18 01:26:00,73.813,73.817,73.795,73.801,77960000.0
2008-01-18 01:27:00,73.825,73.825,73.783,73.799,72180000.0
2008-01-18 01:28:00,73.793,73.816,73.793,73.816,44920000.0
2008-01-18 01:29:00,73.825,73.825,73.811,73.819,97410000.0
2008-01-18 01:30:00,73.854,73.854,73.811,73.814,100690000.0
2008-01-18 01:31:00,73.802,73.833,73.802,73.833,85510000.0
2008-01-18 01:32:00,73.85,73.872,73.85,73.869,71250000.0
2008-01-18 01:33:00,73.904,73.904,73.868,73.875,56940000.0
2008-01-18 01:34:00,73.888,73.911,73.888,73.907,72910000.0
2008-01-18 01:35:00,73.912,73.912,73.886,73.907,70610000.0
2008-01-18 01:36:00,73.937,73.937,73.92,73.92,31020000.0
2008-01-18 01:37:00,73.93,73.936,73.93,73.93,52310000.0
2008-01-18 01:38:00,73.935,73.936,73.931,73.931,39550000.0
2008-01-18 01:39:00,73.96,73.961,73.913,73.913,66610000.0
2008-01-18 01:40:00,73.903,73.94,73.903,73.917,88800000.0
2008-01-18 01:41:00,73.926,73.926,73.901,73.909,92710000.0
2008-01-18 01:42:00,73.933,73.933,73.921,73.921,59340000.0
2008-01-18 01:43:00,73.93,73.937,73.93,73.93,117170000.0
2008-01-18 01:44:00,73.938,73.94,73.936,73.938,100320000.0
2008-01-18 01:45:00,73.969,73.969,73.936,73.949,90960000.0
2008-01-18 01:46:00,73.953,73.953,73.892,73.892,119900000.0
2008-01-18 01:47:00,73.875,73.885,73.864,73.868,126610000.0
2008-01-18 01:48:00,73.893,73.893,73.864,73.864,65490000.0
2008-01-18 01:49:00,73.868,73.868,73.859,73.866,108450000.0
2008-01-18 01:51:00,73.894,73.894,73.876,73.883,77350000.0
2008-01-18 01:53:00,73.862,73.862,73.826,73.826,119630000.0
2008-01-18 01:54:00,73.835,73.851,73.835,73.84,12440000.0
2008-01-18 01:55:00,73.858,73.858,73.83,73.848,143870000.0
2008-01-18 01:56:00,73.841,73.865,73.841,73.865,88460000.0
2008-01-18 01:57:00,73.868,73.894,73.868,73.881,117740000.0
2008-01-18 01:58:00,73.875,73.891,73.871,73.888,128970000.0
2008-01-18 02:00:00,73.864,73.864,73.837,73.841,15400000.0
2008-01-18 02:01:00,73.832,73.844,73.832,73.837,71560000.0
2008-01-18 02:02:00,73.85,73.865,73.85,73.857,108430000.0
2008-01-18 02:03:00,73.885,73.885,73.863,73.863,147730000.0
2008-01-18 02:04:00,73.868,73.87,73.866,73.869,93060000.0
2008-01-18 02:05:00,73.88,73.911,73.867,73.911,54850000.0
2008-01-18 02:06:00,73.93,73.944,73.899,73.9,122600000.0
2008-01-18 02:07:00,73.885,73.885,73.874,73.879,144190000.0
2008-01-18 02:08:00,73.867,73.867,73.841,73.848,140050000.0
2008-01-18 02:09:00,73.859,73.879,73.845,73.869,91410000.0
2008-01-18 02:10:00,73.88,73.882,73.868,73.873,114410000.0
2008-01-18 02:11:00,73.883,73.89,73.881,73.889,131620000.0
2008-01-18 02:12:00,73.915,73.915,73.907,73.907,82270000.0
2008-01-18 02:14:00,73.897,73.903,73.892,73.892,95190000.0
2008-01-18 02:15:00,73.922,73.922,73.89,73.908,117660000.0
2008-01-18 02:16:00,73.913,73.931,73.913,73.928,126920000.0
2008-01-18 02:17:00,73.937,73.941,73.929,73.935,82010000.0
2008-01-18 02:18:00,73.971,73.971,73.952,73.952,11830000.0
2008-01-18 02:19:00,73.969,73.974,73.96,73.968,114060000.0
2008-01-18 02:20:00,73.963,73.977,73.963,73.977,143310000.0
2008-01-18 02:21:00,74.002,74.002,73.97,73.978,82830000.0
2008-01-18 02:22:00,73.968,73.976,73.962,73.976,55630000.0
2008-01-18 02:23:00,73.968,73.976,73.968,73.976,129480000.0
2008-01-18 02:24:00,74.003,74.003,73.974,73.982,148390000.0
2008-01-18 02:25:00,73.99,73.995,73.984,73.995,143560000.0
2008-01-18 02:26:00,73.985,73.989,73.981,73.989,86180000.0
2008-01-18 02:27:00,74.015,74.015,73.985,73.985,113730000.0
2008-01-18 02:28:00,73.977,73.991,73.977,73.988,134130000.0
2008-01-18 02:29:00,73.974,73.975,73.969,73.969,77990000.0
2008-01-18 02:30:00,73.992,73.992,73.973,73.973,7700000.0
2008-01-18 02:31:00,73.972,73.978,73.959,73.972,124880000.0
2008-01-18 02:32:00,73.958,73.964,73.958,73.964,71970000.0
2008-01-18 02:33:00,74.0,74.0,73.98,73.993,14700000.0
2008-01-18 02:34:00,74.005,74.029,74.003,74.024,15630000.0
2008-01-18 02:35:00,74.034,74.034,74.021,74.029,84640000.0
2008-01-18 02:36:00,74.052,74.052,74.013,74.016,114730000.0
2008-01-18 02:37:00,74.022,74.035,74.01,74.035,126440000.0
2008-01-18 02:38:00,74.028,74.036,74.027,74.027,69490000.0
2008-01-18 02:39:00,74.058,74.058,74.037,74.043,10140000.0
2008-01-18 02:40:00,74.068,74.087,74.068,74.082,7720000.0
2008-01-18 02:41:00,74.093,74.104,74.093,74.098,135020000.0
2008-01-18 02:42:00,74.125,74.125,74.104,74.104,149730000.0
2008-01-18 02:43:00,74.093,74.114,74.093,74.114,146850000.0
2008-01-18 02:44:00,74.124,74.124,74.112,74.118,86940000.0
2008-01-18 02:45:00,74.138,74.138,74.105,74.105,124220000.0
2008-01-18 02:46:00,74.098,74.114,74.098,74.106,128430000.0
2008-01-18 02:47:00,74.113,74.113,74.069,74.07,76620000.0
2008-01-18 02:48:00,74.085,74.102,74.077,74.102,13390000.0
2008-01-18 02:49:00,74.116,74.116,74.103,74.115,52120000.0
2008-01-18 02:50:00,74.107,74.113,74.101,74.107,121690000.0
2008-01-18 02:51:00,74.146,74.146,74.095,74.117,143160000.0
2008-01-18 02:52:00,74.129,74.137,74.122,74.135,145800000.0
2008-01-18 02:53:00,74.127,74.134,74.122,74.122,94350000.0
2008-01-18 02:54:00,74.14,74.14,74.093,74.112,115130000.0
2008-01-18 02:55:00,74.123,74.129,74.107,74.113,122810000.0
2008-01-18 02:56:00,74.111,74.113,74.099,74.112,75210000.0
2008-01-18 02:57:00,74.141,74.141,74.113,74.117,16160000.0
2008-01-18 02:58:00,74.104,74.117,74.101,74.117,119000000.0
2008-01-18 02:59:00,74.108,74.111,74.102,74.106,76340000.0
2008-01-18 03:00:00,74.131,74.131,74.088,74.09,13530000.0
2008-01-18 03:01:00,74.099,74.099,74.098,74.098,3010000.0
2008-01-18 03:02:00,74.1,74.108,74.099,74.1,128250000.0
2008-01-18 03:03:00,74.132,74.132,74.093,74.116,155420000.0
2008-01-18 03:04:00,74.131,74.14,74.13,74.13,126880000.0
2008-01-18 03:05:00,74.135,74.145,74.123,74.145,86790000.0
2008-01-18 03:06:00,74.174,74.174,74.139,74.139,116170000.0
2008-01-18 03:07:00,74.143,74.171,74.143,74.171,119190000.0
2008-01-18 03:08:00,74.169,74.173,74.158,74.164,69470000.0
2008-01-18 03:09:00,74.195,74.195,74.153,74.153,9200000.0
2008-01-18 03:10:00,74.127,74.131,74.106,74.106,114290000.0
2008-01-18 03:11:00,74.106,74.109,74.094,74.098,86380000.0
2008-01-18 03:12:00,74.122,74.122,74.085,74.085,5640000.0
2008-01-18 03:13:00,74.05,74.061,74.038,74.058,118470000.0
2008-01-18 03:14:00,74.047,74.061,74.034,74.061,65340000.0
2008-01-18 03:15:00,74.068,74.082,74.068,74.074,9950000.0
2008-01-18 03:16:00,74.077,74.079,74.053,74.053,113540000.0
2008-01-18 03:17:00,74.064,74.083,74.061,74.083,126120000.0
2008-01-18 03:18:00,74.114,74.114,74.077,74.085,78160000.0
2008-01-18 03:19:00,74.076,74.076,74.071,74.071,6570000.0
2008-01-18 03:20:00,74.078,74.081,74.078,74.079,52190000.0
2008-01-18 03:21:00,74.095,74.095,74.068,74.077,124660000.0
2008-01-18 03:22:00,74.088,74.095,74.081,74.094,147480000.0
2008-01-18 03:23:00,74.093,74.115,74.093,74.115,143640000.0
2008-01-18 03:24:00,74.148,74.16,74.134,74.134,82870000.0
2008-01-18 03:25:00,74.119,74.125,74.102,74.11,108190000.0
2008-01-18 03:26:00,74.104,74.122,74.104,74.111,124030000.0
2008-01-18 03:27:00,74.132,74.132,74.092,74.092,78760000.0
2008-01-18 03:28:00,74.075,74.076,74.069,74.076,16330000.0
2008-01-18 03:29:00,74.076,74.087,74.058,74.069,126260000.0
2008-01-18 03:30:00,74.089,74.089,74.05,74.05,78420000.0
2008-01-18 03:31:00,74.035,74.042,74.035,74.042,5630000.0
2008-01-18 03:32:00,74.059,74.066,74.052,74.052,134980000.0
2008-01-18 03:33:00,74.073,74.073,74.033,74.033,112680000.0
2008-01-18 03:34:00,74.036,74.038,74.03,74.036,107010000.0
2008-01-18 03:35:00,74.019,74.032,74.014,74.02,146620000.0
2008-01-18 03:36:00,74.05,74.05,74.013,74.045,137060000.0
2008-01-18 03:37:00,74.036,74.042,74.033,74.038,86080000.0
2008-01-18 03:38:00,74.051,74.093,74.051,74.093,110900000.0
2008-01-18 03:39:00,74.124,74.124,74.087,74.087,153020000.0
2008-01-18 03:40:00,74.08,74.08,74.043,74.043,91340000.0
2008-01-18 03:41:00,74.046,74.047,74.034,74.04,57680000.0
2008-01-18 03:42:00,74.062,74.062,74.034,74.048,131420000.0
2008-01-18 03:43:00,74.04,74.048,74.04,74.042,142340000.0
2008-01-18 03:44:00,74.032,74.046,74.032,74.038,145660000.0
2008-01-18 03:45:00,74.073,74.073,74.035,74.035,89480000.0
2008-01-18 03:46:00,74.039,74.039,74.006,74.015,113970000.0
2008-01-18 03:47:00,74.0,74.005,73.982,74.005,131160000.0
2008-01-18 03:48:00,74.052,74.093,74.016,74.055,75410000.0
2008-01-18 03:49:00,74.051,74.051,74.044,74.044,11450000.0
2008-01-18 03:50:00,74.041,74.047,74.023,74.036,69860000.0
2008-01-18 03:51:00,74.065,74.065,74.024,74.026,18780000.0
2008-01-18 03:52:00,74.021,74.028,73.993,73.993,24280000.0
2008-01-18 03:53:00,73.993,73.993,73.98,73.986,81470000.0
2008-01-18 03:54:00,74.002,74.002,73.994,73.994,3190000.0
2008-01-18 03:55:00,73.985,73.985,73.97,73.97,7890000.0
2008-01-18 03:56:00,73.956,73.956,73.937,73.941,57370000.0
2008-01-18 03:57:00,73.973,73.983,73.944,73.983,113610000.0
2008-01-18 03:58:00,73.998,74.008,73.991,74.008,156100000.0
2008-01-18 03:59:00,74.003,74.015,74.003,74.015,142560000.0
2008-01-18 04:00:00,74.044,74.044,74.034,74.037,81850000.0
2008-01-18 04:01:00,74.023,74.023,73.994,74.006,121200000.0
2008-01-18 04:02:00,73.991,74.018,73.983,74.016,127970000.0
2008-01-18 04:03:00,74.013,74.018,73.984,73.999,80020000.0
2008-01-18 04:04:00,73.987,74.005,73.985,73.992,20840000.0
2008-01-18 04:05:00,73.998,74.004,73.984,74.004,126410000.0
2008-01-18 04:06:00,74.016,74.016,73.975,73.981,90360000.0
2008-01-18 04:07:00,73.996,73.996,73.974,73.975,11270000.0
2008-01-18 04:08:00,73.998,74.018,73.99,73.99,75790000.0
2008-01-18 04:09:00,74.014,74.014,73.959,73.978,20880000.0
2008-01-18 04:10:00,73.975,73.98,73.958,73.961,22160000.0
2008-01-18 04:11:00,73.985,73.995,73.973,73.979,91870000.0
2008-01-18 04:12:00,74.008,74.013,73.986,73.987,117290000.0
2008-01-18 04:13:00,73.996,74.011,73.994,73.994,124390000.0
2008-01-18 04:14:00,73.973,73.99,73.969,73.969,74980000.0
2008-01-18 04:15:00,73.997,73.997,73.967,73.967,9760000.0
2008-01-18 04:16:00,73.957,73.989,73.957,73.969,127530000.0
2008-01-18 04:17:00,73.979,73.99,73.969,73.983,73890000.0
2008-01-18 04:18:00,74.009,74.011,73.982,74.005,18680000.0
2008-01-18 04:19:00,74.002,74.021,73.998,74.015,156080000.0
2008-01-18 04:20:00,73.999,74.025,73.999,74.002,89060000.0
2008-01-18 04:21:00,74.024,74.024,73.987,74.008,117800000.0
2008-01-18 04:22:00,73.997,74.035,73.997,74.011,127760000.0
2008-01-18 04:23:00,73.999,74.006,73.998,74.005,73690000.0
2008-01-18 04:24:00,74.04,74.04,74.008,74.038,16940000.0
2008-01-18 04:25:00,74.032,74.041,74.032,74.038,130580000.0
2008-01-18 04:26:00,74.028,74.047,74.024,74.042,72910000.0
2008-01-18 04:27:00,74.065,74.065,74.033,74.034,8080000.0
2008-01-18 04:28:00,74.017,74.042,74.013,74.027,39720000.0
2008-01-18 04:29:00,74.029,74.029,73.978,74.001,50650000.0
2008-01-18 04:30:00,74.015,74.02,73.994,74.014,50590000.0
2008-01-18 04:31:00,74.028,74.03,74.027,74.028,70570000.0
2008-01-18 04:32:00,74.004,74.026,74.001,74.026,96480000.0
2008-01-18 04:33:00,74.034,74.043,74.016,74.043,103950000.0
2008-01-18 04:34:00,74.01,74.023,74.007,74.009,66520000.0
2008-01-18 04:35:00,74.004,74.029,73.994,74.011,128680000.0
2008-01-18 04:36:00,74.043,74.043,74.0,74.02,112160000.0
2008-01-18 04:37:00,74.044,74.044,74.018,74.028,97910000.0
2008-01-18 04:38:00,74.022,74.04,74.015,74.017,138710000.0
2008-01-18 04:39:00,74.033,74.033,74.003,74.003,135640000.0
2008-01-18 04:40:00,74.006,74.018,73.996,74.007,76840000.0
2008-01-18 04:41:00,73.978,73.992,73.974,73.988,112960000.0
2008-01-18 04:42:00,74.025,74.025,73.985,74.022,158000000.0
2008-01-18 04:43:00,73.988,73.997,73.988,73.997,98110000.0
2008-01-18 04:44:00,74.016,74.017,73.996,74.015,58770000.0
2008-01-18 04:45:00,74.012,74.012,73.986,73.996,126160000.0
2008-01-18 04:46:00,73.991,74.018,73.987,74.016,135770000.0
2008-01-18 04:47:00,74.005,74.022,74.005,74.017,137100000.0
2008-01-18 04:48:00,74.015,74.024,74.003,74.024,85530000.0
2008-01-18 04:49:00,74.023,74.038,74.014,74.038,115700000.0
2008-01-18 04:50:00,74.031,74.041,74.025,74.025,124190000.0
2008-01-18 04:51:00,74.055,74.055,74.021,74.045,72790000.0
2008-01-18 04:53:00,74.057,74.059,74.057,74.059,85130000.0
2008-01-18 04:54:00,74.058,74.058,74.017,74.034,113350000.0
2008-01-18 04:56:00,74.026,74.062,74.021,74.062,74850000.0
2008-01-18 04:57:00,74.08,74.08,74.048,74.05,18580000.0
2008-01-18 04:58:00,74.062,74.073,74.042,74.073,71370000.0
2008-01-18 04:59:00,74.086,74.086,74.063,74.075,111390000.0
2008-01-18 05:00:00,74.077,74.086,74.048,74.067,157140000.0
2008-01-18 05:01:00,74.086,74.096,74.08,74.096,97460000.0
2008-01-18 05:02:00,74.086,74.086,74.064,74.064,49500000.0
2008-01-18 05:03:00,74.105,74.111,74.079,74.111,131000000.0
2008-01-18 05:04:00,74.108,74.131,74.094,74.094,151780000.0
2008-01-18 05:05:00,74.118,74.121,74.114,74.118,148690000.0
2008-01-18 05:06:00,74.126,74.134,74.114,74.127,88600000.0
2008-01-18 05:07:00,74.151,74.151,74.118,74.137,108720000.0
2008-01-18 05:08:00,74.122,74.131,74.119,74.121,126740000.0
2008-01-18 05:09:00,74.156,74.156,74.128,74.128,76440000.0
2008-01-18 05:10:00,74.145,74.154,74.14,74.15,11660000.0
2008-01-18 05:11:00,74.139,74.159,74.138,74.145,75100000.0
2008-01-18 05:12:00,74.156,74.157,74.151,74.151,8070000.0
2008-01-18 05:13:00,74.138,74.154,74.131,74.131,148210000.0
2008-01-18 05:14:00,74.137,74.16,74.123,74.123,140340000.0
2008-01-18 05:15:00,74.13,74.152,74.124,74.141,89500000.0
2008-01-18 05:16:00,74.136,74.16,74.136,74.145,116840000.0
2008-01-18 05:17:00,74.134,74.17,74.134,74.158,128240000.0
2008-01-18 05:18:00,74.192,74.192,74.163,74.175,80620000.0
2008-01-18 05:19:00,74.176,74.176,74.161,74.161,7930000.0
2008-01-18 05:20:00,74.167,74.181,74.155,74.177,88000000.0
2008-01-18 05:21:00,74.16,74.182,74.146,74.167,111430000.0
2008-01-18 05:22:00,74.145,74.164,74.143,74.143,126790000.0
2008-01-18 05:23:00,74.161,74.161,74.137,74.145,80420000.0
2008-01-18 05:24:00,74.176,74.177,74.17,74.177,11640000.0
2008-01-18 05:25:00,74.153,74.158,74.149,74.151,126090000.0
2008-01-18 05:26:00,74.139,74.162,74.139,74.147,79390000.0
2008-01-18 05:27:00,74.16,74.16,74.144,74.148,18790000.0
2008-01-18 05:28:00,74.175,74.176,74.175,74.176,2450000.0
2008-01-18 05:29:00,74.159,74.18,74.153,74.174,80230000.0
2008-01-18 05:30:00,74.168,74.171,74.149,74.149,19800000.0
2008-01-18 05:31:00,74.168,74.189,74.168,74.189,11270000.0
2008-01-18 05:32:00,74.156,74.17,74.147,74.147,68320000.0
2008-01-18 05:33:00,74.182,74.182,74.156,74.156,12020000.0
2008-01-18 05:36:00,74.186,74.191,74.159,74.165,110460000.0
2008-01-18 05:37:00,74.171,74.203,74.171,74.203,126300000.0
2008-01-18 05:38:00,74.222,74.228,74.193,74.212,77490000.0
2008-01-18 05:39:00,74.21,74.21,74.193,74.208,10160000.0
2008-01-18 05:40:00,74.2,74.241,74.2,74.241,127950000.0
2008-01-18 05:41:00,74.215,74.237,74.194,74.206,76620000.0
2008-01-18 05:42:00,74.214,74.214,74.199,74.199,14880000.0
2008-01-18 05:43:00,74.214,74.238,74.214,74.231,16340000.0
2008-01-18 05:44:00,74.238,74.276,74.236,74.272,121050000.0
2008-01-18 05:45:00,74.271,74.291,74.258,74.291,75200000.0
2008-01-18 05:46:00,74.261,74.261,74.235,74.238,13150000.0
2008-01-18 05:47:00,74.25,74.27,74.232,74.27,80060000.0
2008-01-18 05:48:00,74.275,74.275,74.269,74.269,10710000.0
2008-01-18 05:49:00,74.255,74.291,74.251,74.278,124810000.0
2008-01-18 05:50:00,74.291,74.329,74.285,74.314,75970000.0
2008-01-18 05:51:00,74.333,74.333,74.305,74.314,12220000.0
2008-01-18 05:52:00,74.329,74.336,74.313,74.333,21830000.0
2008-01-18 05:53:00,74.355,74.356,74.321,74.352,133730000.0
2008-01-18 05:54:00,74.358,74.384,74.333,74.349,70330000.0
2008-01-18 05:55:00,74.344,74.374,74.343,74.371,13910000.0
2008-01-18 05:56:00,74.375,74.388,74.362,74.366,79890000.0
2008-01-18 05:57:00,74.385,74.385,74.365,74.365,13000000.0
2008-01-18 05:58:00,74.387,74.387,74.354,74.354,15030000.0
2008-01-18 05:59:00,74.341,74.348,74.31,74.31,77340000.0
2008-01-18 06:00:00,74.321,74.353,74.32,74.346,16050000.0
2008-01-18 06:01:00,74.341,74.362,74.333,74.333,18030000.0
2008-01-18 06:02:00,74.334,74.359,74.31,74.321,56050000.0
2008-01-18 06:03:00,74.318,74.339,74.312,74.318,132470000.0
2008-01-18 06:04:00,74.331,74.331,74.306,74.311,147330000.0
2008-01-18 06:05:00,74.305,74.331,74.293,74.293,149240000.0
2008-01-18 06:06:00,74.312,74.312,74.294,74.306,85690000.0
2008-01-18 06:07:00,74.307,74.33,74.306,74.315,119400000.0
2008-01-18 06:08:00,74.307,74.343,74.307,74.329,126450000.0
2008-01-18 06:09:00,74.366,74.377,74.334,74.342,80080000.0
2008-01-18 06:10:00,74.335,74.361,74.335,74.352,16230000.0
2008-01-18 06:11:00,74.34,74.348,74.339,74.343,78210000.0
2008-01-18 06:12:00,74.377,74.377,74.341,74.341,14160000.0
2008-01-18 06:13:00,74.335,74.353,74.328,74.349,18960000.0
2008-01-18 06:14:00,74.337,74.338,74.334,74.336,85300000.0
2008-01-18 06:15:00,74.363,74.363,74.339,74.343,11080000.0
2008-01-18 06:16:00,74.358,74.367,74.346,74.358,125330000.0
2008-01-18 06:17:00,74.387,74.388,74.366,74.368,76620000.0
2008-01-18 06:18:00,74.39,74.39,74.363,74.381,17490000.0
2008-01-18 06:19:00,74.372,74.388,74.366,74.37,19940000.0
2008-01-18 06:20:00,74.361,74.41,74.361,74.41,71270000.0
2008-01-18 06:21:00,74.413,74.419,74.399,74.399,20880000.0
2008-01-18 06:22:00,74.396,74.397,74.396,74.397,3190000.0
2008-01-18 06:23:00,74.414,74.414,74.399,74.399,83440000.0
2008-01-18 06:24:00,74.426,74.426,74.401,74.417,12020000.0
2008-01-18 06:25:00,74.431,74.431,74.393,74.403,121200000.0
2008-01-18 06:26:00,74.417,74.417,74.395,74.395,121350000.0
2008-01-18 06:27:00,74.365,74.416,74.365,74.409,80310000.0
2008-01-18 06:28:00,74.418,74.449,74.418,74.434,12070000.0
2008-01-18 06:29:00,74.438,74.451,74.425,74.441,151390000.0
2008-01-18 06:30:00,74.427,74.451,74.427,74.43,89040000.0
2008-01-18 06:31:00,74.441,74.443,74.401,74.401,116930000.0
2008-01-18 06:32:00,74.402,74.406,74.385,74.398,115910000.0
2008-01-18 06:33:00,74.419,74.419,74.364,74.389,78650000.0
2008-01-18 06:34:00,74.395,74.423,74.394,74.409,22380000.0
2008-01-18 06:35:00,74.432,74.432,74.413,74.415,76170000.0
2008-01-18 06:36:00,74.446,74.446,74.417,74.434,17480000.0
2008-01-18 06:37:00,74.436,74.454,74.436,74.44,16700000.0
2008-01-18 06:38:00,74.429,74.429,74.405,74.425,145360000.0
2008-01-18 06:39:00,74.423,74.423,74.395,74.417,85660000.0
2008-01-18 06:40:00,74.433,74.433,74.399,74.404,113270000.0
2008-01-18 06:41:00,74.396,74.418,74.391,74.398,133710000.0
2008-01-18 06:42:00,74.422,74.422,74.399,74.399,82520000.0
2008-01-18 06:43:00,74.408,74.413,74.394,74.394,12020000.0
2008-01-18 06:44:00,74.406,74.44,74.394,74.44,75730000.0
2008-01-18 06:45:00,74.435,74.435,74.417,74.423,9620000.0
2008-01-18 06:46:00,74.404,74.462,74.395,74.462,132230000.0
2008-01-18 06:47:00,74.432,74.468,74.43,74.441,87590000.0
2008-01-18 06:48:00,74.465,74.465,74.417,74.427,113610000.0
2008-01-18 06:49:00,74.433,74.442,74.43,74.43,126350000.0
2008-01-18 06:50:00,74.441,74.457,74.431,74.457,70350000.0
2008-01-18 06:51:00,74.476,74.476,74.461,74.464,13180000.0
2008-01-18 06:52:00,74.462,74.473,74.446,74.466,10160000.0
2008-01-18 06:53:00,74.472,74.491,74.453,74.462,152490000.0
2008-01-18 06:54:00,74.49,74.513,74.46,74.497,99610000.0
2008-01-18 06:55:00,74.486,74.511,74.469,74.5,55790000.0
2008-01-18 06:56:00,74.464,74.491,74.456,74.491,127980000.0
2008-01-18 06:57:00,74.479,74.479,74.448,74.471,137970000.0
2008-01-18 06:58:00,74.457,74.47,74.447,74.47,141510000.0
2008-01-18 06:59:00,74.44,74.463,74.44,74.456,85680000.0
2008-01-18 07:00:00,74.472,74.472,74.437,74.444,107620000.0
2008-01-18 07:01:00,74.44,74.467,74.44,74.457,123440000.0
2008-01-18 07:03:00,74.464,74.464,74.463,74.463,3050000.0
2008-01-18 07:04:00,74.453,74.457,74.415,74.415,10890000.0
2008-01-18 07:05:00,74.387,74.412,74.36,74.395,82010000.0
2008-01-18 07:06:00,74.408,74.408,74.349,74.354,107830000.0
2008-01-18 07:07:00,74.348,74.394,74.348,74.394,115710000.0
2008-01-18 07:08:00,74.391,74.409,74.377,74.403,72120000.0
2008-01-18 07:09:00,74.428,74.43,74.406,74.43,16260000.0
2008-01-18 07:10:00,74.423,74.462,74.423,74.455,93550000.0
2008-01-18 07:11:00,74.475,74.485,74.457,74.485,79950000.0
2008-01-18 07:12:00,74.483,74.483,74.458,74.467,64760000.0
2008-01-18 07:13:00,74.461,74.49,74.459,74.462,81280000.0
2008-01-18 07:14:00,74.485,74.485,74.458,74.469,76700000.0
2008-01-18 07:15:00,74.484,74.484,74.455,74.472,30140000.0
2008-01-18 07:16:00,74.448,74.477,74.439,74.443,52130000.0
2008-01-18 07:17:00,74.428,74.429,74.426,74.429,41670000.0
2008-01-18 07:18:00,74.465,74.468,74.446,74.467,63080000.0
2008-01-18 07:19:00,74.443,74.481,74.443,74.458,93440000.0
2008-01-18 07:20:00,74.489,74.498,74.489,74.498,90960000.0
2008-01-18 07:21:00,74.494,74.494,74.471,74.471,64520000.0
2008-01-18 07:22:00,74.492,74.5,74.49,74.496,113050000.0
2008-01-18 07:23:00,74.459,74.474,74.459,74.474,106270000.0
2008-01-18 07:24:00,74.504,74.504,74.478,74.481,91090000.0
2008-01-18 07:25:00,74.468,74.488,74.459,74.469,135880000.0
2008-01-18 07:26:00,74.461,74.491,74.461,74.463,115600000.0
2008-01-18 07:27:00,74.487,74.492,74.468,74.468,74520000.0
2008-01-18 07:28:00,74.465,74.484,74.465,74.484,103130000.0
2008-01-18 07:29:00,74.468,74.49,74.464,74.47,135480000.0
2008-01-18 07:30:00,74.491,74.491,74.451,74.483,96720000.0
2008-01-18 07:31:00,74.456,74.482,74.455,74.455,48680000.0
2008-01-18 07:32:00,74.459,74.479,74.437,74.446,119980000.0
2008-01-18 07:33:00,74.462,74.462,74.42,74.456,150210000.0
2008-01-18 07:34:00,74.43,74.442,74.416,74.442,132680000.0
2008-01-18 07:35:00,74.455,74.455,74.432,74.44,85900000.0
2008-01-18 07:36:00,74.476,74.476,74.418,74.418,116230000.0
2008-01-18 07:37:00,74.432,74.454,74.416,74.454,113690000.0
2008-01-18 07:38:00,74.436,74.452,74.434,74.438,68450000.0
2008-01-18 07:39:00,74.457,74.457,74.437,74.437,6940000.0
2008-01-18 07:40:00,74.416,74.428,74.394,74.409,46630000.0
2008-01-18 07:41:00,74.403,74.433,74.403,74.427,110690000.0
2008-01-18 07:42:00,74.465,74.472,74.435,74.435,119930000.0
2008-01-18 07:43:00,74.438,74.452,74.408,74.409,92600000.0
2008-01-18 07:44:00,74.418,74.434,74.417,74.434,74560000.0
2008-01-18 07:45:00,74.44,74.44,74.404,74.428,65660000.0
2008-01-18 07:46:00,74.434,74.434,74.412,74.427,80130000.0
2008-01-18 07:47:00,74.412,74.46,74.412,74.46,78280000.0
2008-01-18 07:48:00,74.463,74.463,74.433,74.433,34210000.0
2008-01-18 07:49:00,74.438,74.461,74.425,74.446,48390000.0
2008-01-18 07:50:00,74.431,74.45,74.424,74.446,38420000.0
2008-01-18 07:51:00,74.453,74.453,74.421,74.422,72730000.0
2008-01-18 07:52:00,74.438,74.453,74.424,74.453,101070000.0
2008-01-18 07:53:00,74.421,74.442,74.419,74.429,101280000.0
2008-01-18 07:54:00,74.463,74.463,74.397,74.397,61590000.0
2008-01-18 07:55:00,74.378,74.41,74.366,74.406,115180000.0
2008-01-18 07:56:00,74.38,74.404,74.38,74.396,109360000.0
2008-01-18 07:57:00,74.434,74.434,74.401,74.401,94950000.0
2008-01-18 07:58:00,74.419,74.428,74.397,74.425,116420000.0
2008-01-18 07:59:00,74.406,74.406,74.398,74.406,120270000.0
2008-01-18 08:00:00,74.441,74.441,74.406,74.406,78740000.0
2008-01-18 08:01:00,74.419,74.429,74.387,74.421,98310000.0
2008-01-18 08:03:00,74.441,74.441,74.404,74.411,86100000.0
2008-01-18 08:04:00,74.422,74.452,74.419,74.444,44280000.0
2008-01-18 08:05:00,74.436,74.482,74.428,74.482,114450000.0
2008-01-18 08:06:00,74.494,74.494,74.455,74.494,129180000.0
2008-01-18 08:07:00,74.459,74.483,74.453,74.453,126060000.0
2008-01-18 08:08:00,74.462,74.49,74.453,74.484,77650000.0
2008-01-18 08:09:00,74.484,74.484,74.442,74.462,103210000.0
2008-01-18 08:10:00,74.425,74.452,74.422,74.452,124330000.0
2008-01-18 08:11:00,74.442,74.447,74.415,74.421,64020000.0
2008-01-18 08:12:00,74.423,74.454,74.423,74.454,4140000.0
2008-01-18 08:13:00,74.464,74.481,74.447,74.447,48760000.0
2008-01-18 08:14:00,74.467,74.477,74.446,74.458,107240000.0
2008-01-18 08:15:00,74.491,74.491,74.444,74.444,138860000.0
2008-01-18 08:16:00,74.468,74.482,74.445,74.482,123820000.0
2008-01-18 08:17:00,74.493,74.508,74.475,74.505,82610000.0
2008-01-18 08:18:00,74.518,74.529,74.497,74.523,103160000.0
2008-01-18 08:19:00,74.532,74.556,74.524,74.542,106430000.0
2008-01-18 08:20:00,74.571,74.571,74.533,74.553,61890000.0
2008-01-18 08:21:00,74.565,74.565,74.56,74.56,6200000.0
2008-01-18 08:22:00,74.516,74.534,74.513,74.533,17020000.0
2008-01-18 08:23:00,74.521,74.542,74.521,74.524,51470000.0
2008-01-18 08:24:00,74.543,74.543,74.505,74.511,108570000.0
2008-01-18 08:25:00,74.503,74.54,74.503,74.526,119380000.0
2008-01-18 08:26:00,74.495,74.544,74.495,74.544,127460000.0
2008-01-18 08:27:00,74.556,74.556,74.551,74.552,81290000.0
2008-01-18 08:28:00,74.535,74.555,74.535,74.542,101630000.0
2008-01-18 08:29:00,74.56,74.607,74.56,74.585,110400000.0
2008-01-18 08:30:00,74.584,74.584,74.528,74.577,73950000.0
2008-01-18 08:31:00,74.568,74.568,74.549,74.56,17540000.0
2008-01-18 08:32:00,74.561,74.58,74.552,74.552,84460000.0
2008-01-18 08:33:00,74.582,74.582,74.545,74.56,90450000.0
2008-01-18 08:34:00,74.535,74.571,74.535,74.551,77520000.0
2008-01-18 08:35:00,74.539,74.55,74.524,74.524,71960000.0
2008-01-18 08:36:00,74.556,74.556,74.526,74.528,122660000.0
2008-01-18 08:37:00,74.509,74.549,74.5,74.54,112550000.0
2008-01-18 08:38:00,74.552,74.585,74.552,74.585,104200000.0
2008-01-18 08:39:00,74.594,74.594,74.559,74.582,61250000.0
2008-01-18 08:40:00,74.561,74.582,74.553,74.577,88050000.0
2008-01-18 08:41:00,74.534,74.551,74.516,74.529,86640000.0
2008-01-18 08:42:00,74.553,74.57,74.525,74.546,57490000.0
2008-01-18 08:43:00,74.538,74.545,74.535,74.545,19930000.0
2008-01-18 08:44:00,74.562,74.569,74.544,74.551,71230000.0
2008-01-18 08:45:00,74.593,74.593,74.561,74.57,45120000.0
2008-01-18 08:46:00,74.56,74.582,74.557,74.568,92880000.0
2008-01-18 08:47:00,74.578,74.607,74.561,74.562,134150000.0
2008-01-18 08:48:00,74.591,74.591,74.547,74.555,61920000.0
2008-01-18 08:49:00,74.55,74.575,74.545,74.575,57670000.0
2008-01-18 08:50:00,74.562,74.579,74.554,74.579,58210000.0
2008-01-18 08:51:00,74.579,74.58,74.545,74.554,115470000.0
2008-01-18 08:52:00,74.542,74.568,74.542,74.558,51720000.0
2008-01-18 08:53:00,74.552,74.583,74.552,74.583,54020000.0
2008-01-18 08:54:00,74.582,74.586,74.556,74.586,57850000.0
2008-01-18 08:55:00,74.551,74.586,74.551,74.586,69750000.0
2008-01-18 08:56:00,74.553,74.59,74.553,74.577,80460000.0
2008-01-18 08:57:00,74.598,74.598,74.558,74.563,48390000.0
2008-01-18 08:58:00,74.565,74.565,74.553,74.558,61120000.0
2008-01-18 08:59:00,74.568,74.59,74.568,74.57,53030000.0
2008-01-18 09:00:00,74.582,74.6,74.57,74.586,65110000.0
2008-01-18 09:01:00,74.559,74.589,74.559,74.583,40200000.0
2008-01-18 09:02:00,74.579,74.587,74.558,74.558,36380000.0
2008-01-18 09:03:00,74.592,74.592,74.557,74.577,103630000.0
2008-01-18 09:04:00,74.551,74.58,74.531,74.542,131290000.0
2008-01-18 09:05:00,74.575,74.585,74.548,74.585,102350000.0
2008-01-18 09:06:00,74.601,74.636,74.57,74.625,77730000.0
2008-01-18 09:07:00,74.62,74.642,74.597,74.617,63250000.0
2008-01-18 09:08:00,74.634,74.67,74.628,74.653,29500000.0
2008-01-18 09:09:00,74.694,74.701,74.667,74.683,51890000.0
2008-01-18 09:10:00,74.683,74.683,74.653,74.653,82480000.0
2008-01-18 09:11:00,74.659,74.68,74.651,74.651,128380000.0
2008-01-18 09:12:00,74.671,74.671,74.642,74.652,45010000.0
2008-01-18 09:13:00,74.642,74.671,74.636,74.642,34220000.0
2008-01-18 09:14:00,74.649,74.669,74.635,74.635,28630000.0
2008-01-18 09:15:00,74.665,74.665,74.629,74.629,30050000.0
2008-01-18 09:16:00,74.616,74.616,74.608,74.608,68910000.0
2008-01-18 09:17:00,74.625,74.625,74.579,74.581,62830000.0
2008-01-18 09:18:00,74.613,74.613,74.576,74.581,123240000.0
2008-01-18 09:19:00,74.615,74.615,74.587,74.59,99700000.0
2008-01-18 09:20:00,74.584,74.628,74.584,74.617,87230000.0
2008-01-18 09:21:00,74.654,74.654,74.615,74.638,120280000.0
2008-01-18 09:22:00,74.618,74.641,74.609,74.641,85270000.0
2008-01-18 09:23:00,74.612,74.64,74.607,74.64,96140000.0
2008-01-18 09:24:00,74.639,74.639,74.604,74.616,41040000.0
2008-01-18 09:25:00,74.644,74.644,74.603,74.613,41160000.0
2008-01-18 09:26:00,74.616,74.616,74.611,74.612,24270000.0
2008-01-18 09:27:00,74.647,74.647,74.615,74.62,48910000.0
2008-01-18 09:28:00,74.633,74.663,74.633,74.663,21040000.0
2008-01-18 09:29:00,74.627,74.662,74.627,74.662,45380000.0
2008-01-18 09:30:00,74.691,74.691,74.649,74.68,42850000.0
2008-01-18 09:31:00,74.651,74.664,74.649,74.649,112190000.0
2008-01-18 09:32:00,74.655,74.658,74.65,74.657,81690000.0
2008-01-18 09:33:00,74.671,74.671,74.654,74.66,68580000.0
2008-01-18 09:34:00,74.671,74.705,74.667,74.691,85760000.0
2008-01-18 09:35:00,74.724,74.724,74.67,74.679,136510000.0
2008-01-18 09:36:00,74.687,74.708,74.669,74.687,94460000.0
2008-01-18 09:37:00,74.671,74.688,74.644,74.68,156770000.0
2008-01-18 09:38:00,74.658,74.662,74.639,74.639,119660000.0
2008-01-18 09:39:00,74.663,74.672,74.651,74.661,86400000.0
2008-01-18 09:40:00,74.65,74.658,74.631,74.631,83810000.0
2008-01-18 09:41:00,74.652,74.652,74.617,74.638,88660000.0
2008-01-18 09:42:00,74.633,74.633,74.608,74.612,69110000.0
2008-01-18 09:43:00,74.605,74.632,74.596,74.625,79490000.0
2008-01-18 09:44:00,74.618,74.628,74.595,74.618,69650000.0
2008-01-18 09:45:00,74.631,74.651,74.625,74.628,29380000.0
2008-01-18 09:46:00,74.618,74.618,74.611,74.616,82430000.0
2008-01-18 09:47:00,74.61,74.644,74.607,74.644,83570000.0
2008-01-18 09:48:00,74.643,74.643,74.598,74.62,120450000.0
2008-01-18 09:49:00,74.587,74.59,74.586,74.588,100120000.0
2008-01-18 09:50:00,74.595,74.597,74.589,74.597,91170000.0
2008-01-18 09:51:00,74.635,74.635,74.598,74.602,73030000.0
2008-01-18 09:52:00,74.606,74.638,74.596,74.625,91610000.0
2008-01-18 09:53:00,74.621,74.642,74.615,74.642,47730000.0
2008-01-18 09:54:00,74.654,74.654,74.617,74.63,50420000.0
2008-01-18 09:55:00,74.622,74.642,74.622,74.642,83660000.0
2008-01-18 09:56:00,74.625,74.628,74.62,74.62,67870000.0
2008-01-18 09:57:00,74.641,74.645,74.633,74.643,72120000.0
2008-01-18 09:58:00,74.626,74.644,74.618,74.621,84060000.0
2008-01-18 09:59:00,74.61,74.63,74.597,74.61,54550000.0
2008-01-18 10:00:00,74.621,74.641,74.614,74.622,75860000.0
2008-01-18 10:01:00,74.632,74.661,74.627,74.63,72740000.0
2008-01-18 10:02:00,74.616,74.626,74.579,74.582,39250000.0
2008-01-18 10:03:00,74.61,74.61,74.575,74.582,103610000.0
2008-01-18 10:04:00,74.574,74.61,74.574,74.589,98450000.0
2008-01-18 10:05:00,74.577,74.588,74.541,74.546,82330000.0
2008-01-18 10:06:00,74.552,74.575,74.547,74.559,75800000.0
2008-01-18 10:07:00,74.575,74.582,74.556,74.578,57240000.0
2008-01-18 10:08:00,74.543,74.572,74.543,74.562,76350000.0
2008-01-18 10:09:00,74.569,74.569,74.526,74.533,68940000.0
2008-01-18 10:10:00,74.528,74.568,74.528,74.548,31600000.0
2008-01-18 10:11:00,74.551,74.551,74.517,74.528,40850000.0
2008-01-18 10:12:00,74.527,74.543,74.511,74.543,39870000.0
2008-01-18 10:13:00,74.531,74.552,74.527,74.539,56700000.0
2008-01-18 10:14:00,74.519,74.532,74.473,74.484,93850000.0
2008-01-18 10:15:00,74.492,74.492,74.399,74.399,90000000.0
2008-01-18 10:16:00,74.404,74.434,74.404,74.434,61520000.0
2008-01-18 10:17:00,74.459,74.475,74.45,74.475,111220000.0
2008-01-18 10:18:00,74.502,74.504,74.474,74.504,100340000.0
2008-01-18 10:19:00,74.5,74.512,74.486,74.512,86040000.0
2008-01-18 10:20:00,74.507,74.511,74.485,74.497,119730000.0
2008-01-18 10:21:00,74.503,74.52,74.483,74.496,119780000.0
2008-01-18 10:22:00,74.504,74.508,74.484,74.501,69220000.0
2008-01-18 10:23:00,74.483,74.518,74.483,74.507,94510000.0
2008-01-18 10:24:00,74.536,74.546,74.506,74.526,134390000.0
2008-01-18 10:25:00,74.546,74.556,74.522,74.556,82400000.0
2008-01-18 10:26:00,74.546,74.581,74.539,74.561,47930000.0
2008-01-18 10:27:00,74.584,74.588,74.555,74.561,115580000.0
2008-01-18 10:28:00,74.551,74.573,74.551,74.552,128110000.0
2008-01-18 10:29:00,74.567,74.571,74.531,74.538,126110000.0
2008-01-18 10:30:00,74.569,74.569,74.523,74.533,79200000.0
2008-01-18 10:31:00,74.522,74.546,74.505,74.541,99400000.0
2008-01-18 10:32:00,74.532,74.554,74.52,74.554,112140000.0
2008-01-18 10:33:00,74.565,74.59,74.54,74.574,71970000.0
2008-01-18 10:34:00,74.563,74.577,74.558,74.575,13240000.0
2008-01-18 10:35:00,74.554,74.595,74.55,74.594,83380000.0
2008-01-18 10:36:00,74.61,74.61,74.567,74.574,40060000.0
2008-01-18 10:37:00,74.558,74.558,74.555,74.556,45640000.0
2008-01-18 10:38:00,74.569,74.592,74.565,74.565,29320000.0
2008-01-18 10:39:00,74.601,74.605,74.578,74.582,21970000.0
2008-01-18 10:40:00,74.571,74.584,74.571,74.584,67710000.0
2008-01-18 10:41:00,74.559,74.567,74.559,74.56,76150000.0
2008-01-18 10:42:00,74.593,74.593,74.544,74.544,35840000.0
2008-01-18 10:43:00,74.569,74.582,74.553,74.56,67130000.0
2008-01-18 10:44:00,74.578,74.593,74.555,74.586,107280000.0
2008-01-18 10:45:00,74.599,74.61,74.575,74.575,63990000.0
2008-01-18 10:46:00,74.593,74.612,74.58,74.581,45440000.0
2008-01-18 10:47:00,74.571,74.58,74.561,74.561,26390000.0
2008-01-18 10:48:00,74.604,74.604,74.558,74.564,44080000.0
2008-01-18 10:49:00,74.573,74.596,74.566,74.596,118890000.0
2008-01-18 10:50:00,74.564,74.585,74.564,74.585,64860000.0
2008-01-18 10:51:00,74.601,74.601,74.566,74.57,77330000.0
2008-01-18 10:52:00,74.559,74.585,74.554,74.569,38400000.0
2008-01-18 10:53:00,74.596,74.609,74.569,74.593,80570000.0
2008-01-18 10:54:00,74.62,74.62,74.593,74.6,92830000.0
2008-01-18 10:55:00,74.602,74.623,74.586,74.606,79500000.0
2008-01-18 10:56:00,74.584,74.591,74.563,74.563,59060000.0
2008-01-18 10:57:00,74.592,74.593,74.566,74.593,113020000.0
2008-01-18 10:58:00,74.586,74.593,74.564,74.593,124670000.0
2008-01-18 10:59:00,74.587,74.62,74.587,74.598,85710000.0
2008-01-18 11:00:00,74.614,74.614,74.593,74.596,88470000.0
2008-01-18 11:01:00,74.634,74.634,74.606,74.618,83200000.0
2008-01-18 11:02:00,74.62,74.628,74.602,74.617,60890000.0
2008-01-18 11:03:00,74.624,74.63,74.6,74.6,111440000.0
2008-01-18 11:04:00,74.612,74.632,74.602,74.602,83120000.0
2008-01-18 11:05:00,74.611,74.635,74.605,74.619,81760000.0
2008-01-18 11:06:00,74.633,74.633,74.576,74.576,69750000.0
2008-01-18 11:07:00,74.582,74.582,74.562,74.562,78650000.0
2008-01-18 11:08:00,74.553,74.574,74.548,74.574,78250000.0
2008-01-18 11:09:00,74.58,74.58,74.553,74.553,69280000.0
2008-01-18 11:10:00,74.577,74.584,74.556,74.584,86670000.0
2008-01-18 11:11:00,74.572,74.611,74.567,74.611,82650000.0
2008-01-18 11:12:00,74.619,74.619,74.548,74.577,81390000.0
2008-01-18 11:13:00,74.53,74.552,74.518,74.53,83510000.0
2008-01-18 11:14:00,74.521,74.541,74.507,74.517,122270000.0
2008-01-18 11:15:00,74.539,74.553,74.473,74.473,111910000.0
2008-01-18 11:16:00,74.483,74.508,74.478,74.495,93140000.0
2008-01-18 11:17:00,74.484,74.489,74.46,74.47,63970000.0
2008-01-18 11:18:00,74.475,74.483,74.436,74.436,87050000.0
2008-01-18 11:19:00,74.444,74.462,74.437,74.439,84880000.0
2008-01-18 11:20:00,74.435,74.436,74.429,74.436,64140000.0
2008-01-18 11:21:00,74.469,74.484,74.441,74.447,24120000.0
2008-01-18 11:22:00,74.484,74.518,74.466,74.496,79880000.0
2008-01-18 11:23:00,74.492,74.522,74.492,74.493,42040000.0
2008-01-18 11:24:00,74.522,74.522,74.487,74.513,94510000.0
2008-01-18 11:25:00,74.481,74.521,74.481,74.521,127480000.0
2008-01-18 11:26:00,74.504,74.504,74.497,74.497,58780000.0
2008-01-18 11:27:00,74.53,74.53,74.497,74.514,56040000.0
2008-01-18 11:28:00,74.497,74.517,74.477,74.517,65180000.0
2008-01-18 11:29:00,74.509,74.543,74.506,74.543,116000000.0
2008-01-18 11:30:00,74.53,74.557,74.519,74.538,47330000.0
2008-01-18 11:31:00,74.524,74.549,74.517,74.532,54750000.0
2008-01-18 11:32:00,74.523,74.56,74.523,74.541,56360000.0
2008-01-18 11:33:00,74.568,74.579,74.544,74.56,66180000.0
2008-01-18 11:34:00,74.563,74.567,74.538,74.555,68960000.0
2008-01-18 11:35:00,74.531,74.531,74.496,74.518,51200000.0
2008-01-18 11:36:00,74.521,74.538,74.481,74.538,60970000.0
2008-01-18 11:37:00,74.528,74.553,74.527,74.533,51450000.0
2008-01-18 11:38:00,74.527,74.571,74.527,74.54,62370000.0
2008-01-18 11:39:00,74.565,74.576,74.555,74.564,39480000.0
2008-01-18 11:40:00,74.562,74.605,74.556,74.559,41770000.0
2008-01-18 11:41:00,74.549,74.573,74.544,74.544,104210000.0
2008-01-18 11:42:00,74.574,74.574,74.538,74.57,133900000.0
2008-01-18 11:43:00,74.565,74.61,74.565,74.595,100500000.0
2008-01-18 11:44:00,74.594,74.618,74.593,74.593,73250000.0
2008-01-18 11:45:00,74.611,74.611,74.558,74.572,63610000.0
2008-01-18 11:46:00,74.578,74.595,74.537,74.564,33070000.0
2008-01-18 11:47:00,74.557,74.571,74.537,74.571,48160000.0
2008-01-18 11:48:00,74.573,74.573,74.536,74.573,74410000.0
2008-01-18 11:49:00,74.542,74.563,74.527,74.539,120380000.0
2008-01-18 11:50:00,74.569,74.569,74.515,74.547,40250000.0
2008-01-18 11:51:00,74.544,74.546,74.514,74.546,30820000.0
2008-01-18 11:52:00,74.53,74.547,74.515,74.515,31050000.0
2008-01-18 11:53:00,74.529,74.546,74.499,74.52,27380000.0
2008-01-18 11:54:00,74.531,74.531,74.459,74.491,69210000.0
2008-01-18 11:55:00,74.516,74.532,74.494,74.502,62050000.0
2008-01-18 11:56:00,74.521,74.527,74.519,74.519,124250000.0
2008-01-18 11:57:00,74.528,74.539,74.502,74.503,105060000.0
2008-01-18 11:58:00,74.489,74.514,74.478,74.514,88070000.0
2008-01-18 11:59:00,74.527,74.541,74.508,74.519,117550000.0
2008-01-18 12:00:00,74.53,74.56,74.519,74.556,93740000.0
2008-01-18 12:01:00,74.539,74.539,74.513,74.52,91900000.0
2008-01-18 12:02:00,74.515,74.546,74.515,74.528,41390000.0
2008-01-18 12:03:00,74.552,74.56,74.517,74.553,38300000.0
2008-01-18 12:04:00,74.531,74.549,74.527,74.548,22910000.0
2008-01-18 12:05:00,74.528,74.545,74.51,74.523,52170000.0
2008-01-18 12:06:00,74.521,74.563,74.514,74.533,20670000.0
2008-01-18 12:07:00,74.532,74.542,74.522,74.522,43150000.0
2008-01-18 12:08:00,74.532,74.546,74.532,74.546,44320000.0
2008-01-18 12:09:00,74.562,74.562,74.519,74.529,101030000.0
2008-01-18 12:10:00,74.553,74.554,74.531,74.531,84630000.0
2008-01-18 12:11:00,74.524,74.555,74.524,74.529,62710000.0
2008-01-18 12:12:00,74.558,74.589,74.55,74.573,88230000.0
2008-01-18 12:13:00,74.562,74.588,74.555,74.582,132750000.0
2008-01-18 12:14:00,74.562,74.586,74.552,74.563,101500000.0
2008-01-18 12:15:00,74.586,74.586,74.547,74.558,148310000.0
2008-01-18 12:16:00,74.549,74.569,74.543,74.551,118220000.0
2008-01-18 12:17:00,74.564,74.622,74.555,74.572,88910000.0
2008-01-18 12:18:00,74.611,74.611,74.558,74.574,84240000.0
2008-01-18 12:19:00,74.584,74.616,74.584,74.615,89100000.0
2008-01-18 12:20:00,74.601,74.641,74.593,74.593,71020000.0
2008-01-18 12:21:00,74.624,74.624,74.599,74.61,78700000.0
2008-01-18 12:22:00,74.595,74.597,74.589,74.597,68510000.0
2008-01-18 12:23:00,74.613,74.632,74.603,74.603,30380000.0
2008-01-18 12:24:00,74.627,74.644,74.606,74.625,80640000.0
2008-01-18 12:25:00,74.621,74.678,74.621,74.671,76460000.0
2008-01-18 12:26:00,74.65,74.668,74.629,74.663,122150000.0
2008-01-18 12:27:00,74.692,74.698,74.659,74.678,86040000.0
2008-01-18 12:28:00,74.648,74.651,74.624,74.631,89330000.0
2008-01-18 12:29:00,74.644,74.709,74.64,74.689,77130000.0
2008-01-18 12:30:00,74.72,74.72,74.676,74.705,92200000.0
2008-01-18 12:31:00,74.674,74.712,74.674,74.712,44560000.0
2008-01-18 12:32:00,74.701,74.732,74.701,74.708,46400000.0
2008-01-18 12:33:00,74.721,74.75,74.712,74.728,82530000.0
2008-01-18 12:34:00,74.735,74.738,74.729,74.731,72450000.0
2008-01-18 12:35:00,74.742,74.805,74.72,74.799,70740000.0
2008-01-18 12:36:00,74.802,74.828,74.779,74.811,84010000.0
2008-01-18 12:37:00,74.812,74.856,74.795,74.795,53740000.0
2008-01-18 12:38:00,74.783,74.843,74.783,74.811,66800000.0
2008-01-18 12:39:00,74.845,74.845,74.805,74.814,66390000.0
2008-01-18 12:40:00,74.804,74.835,74.804,74.835,36410000.0
2008-01-18 12:41:00,74.822,74.822,74.785,74.807,110030000.0
2008-01-18 12:42:00,74.842,74.842,74.797,74.828,91670000.0
2008-01-18 12:43:00,74.807,74.825,74.78,74.787,87810000.0
2008-01-18 12:44:00,74.814,74.885,74.798,74.885,68600000.0
2008-01-18 12:45:00,74.882,74.882,74.831,74.855,56690000.0
2008-01-18 12:46:00,74.846,74.847,74.809,74.837,70560000.0
2008-01-18 12:47:00,74.812,74.839,74.803,74.815,70730000.0
2008-01-18 12:48:00,74.835,74.843,74.82,74.821,30880000.0
2008-01-18 12:49:00,74.811,74.842,74.811,74.835,42680000.0
2008-01-18 12:50:00,74.84,74.84,74.804,74.804,37480000.0
2008-01-18 12:51:00,74.831,74.831,74.79,74.807,64320000.0
2008-01-18 12:52:00,74.773,74.842,74.773,74.842,89220000.0
2008-01-18 12:53:00,74.835,74.841,74.8,74.803,94210000.0
2008-01-18 12:54:00,74.793,74.826,74.793,74.803,61320000.0
2008-01-18 12:55:00,74.793,74.821,74.793,74.817,113610000.0
2008-01-18 12:56:00,74.805,74.828,74.785,74.805,106140000.0
2008-01-18 12:57:00,74.795,74.86,74.795,74.86,83040000.0
2008-01-18 12:58:00,74.869,74.888,74.855,74.866,119590000.0
2008-01-18 12:59:00,74.875,74.875,74.788,74.788,121790000.0
2008-01-18 13:00:00,74.805,74.814,74.766,74.805,70350000.0
2008-01-18 13:01:00,74.799,74.82,74.745,74.745,89050000.0
2008-01-18 13:02:00,74.746,74.783,74.703,74.749,140420000.0
2008-01-18 13:03:00,74.779,74.779,74.746,74.77,81730000.0
2008-01-18 13:04:00,74.758,74.774,74.744,74.744,44970000.0
2008-01-18 13:05:00,74.752,74.779,74.739,74.739,109750000.0
2008-01-18 13:06:00,74.773,74.773,74.744,74.751,138210000.0
2008-01-18 13:07:00,74.762,74.784,74.743,74.768,123220000.0
2008-01-18 13:08:00,74.728,74.752,74.726,74.749,82610000.0
2008-01-18 13:09:00,74.757,74.757,74.664,74.668,102300000.0
2008-01-18 13:10:00,74.672,74.696,74.671,74.683,111170000.0
2008-01-18 13:11:00,74.69,74.715,74.683,74.703,67090000.0
2008-01-18 13:12:00,74.669,74.703,74.664,74.672,17540000.0
2008-01-18 13:13:00,74.659,74.683,74.657,74.683,120690000.0
2008-01-18 13:14:00,74.672,74.684,74.664,74.67,65890000.0
2008-01-18 13:15:00,74.694,74.694,74.665,74.684,81450000.0
2008-01-18 13:16:00,74.696,74.705,74.683,74.705,41820000.0
2008-01-18 13:17:00,74.684,74.718,74.684,74.699,80690000.0
2008-01-18 13:18:00,74.71,74.72,74.686,74.72,91760000.0
2008-01-18 13:19:00,74.687,74.712,74.685,74.707,76480000.0
2008-01-18 13:20:00,74.708,74.735,74.708,74.735,59350000.0
2008-01-18 13:21:00,74.754,74.768,74.727,74.756,113510000.0
2008-01-18 13:22:00,74.742,74.779,74.742,74.773,124760000.0
2008-01-18 13:24:00,74.78,74.78,74.737,74.755,85540000.0
2008-01-18 13:25:00,74.741,74.761,74.735,74.745,91110000.0
2008-01-18 13:26:00,74.739,74.767,74.731,74.731,59500000.0
2008-01-18 13:27:00,74.767,74.767,74.736,74.736,109420000.0
2008-01-18 13:28:00,74.746,74.752,74.713,74.737,75380000.0
2008-01-18 13:29:00,74.708,74.71,74.706,74.709,79160000.0
2008-01-18 13:30:00,74.75,74.75,74.723,74.723,73890000.0
2008-01-18 13:31:00,74.729,74.751,74.716,74.751,74810000.0
2008-01-18 13:32:00,74.744,74.773,74.744,74.773,77710000.0
2008-01-18 13:33:00,74.781,74.781,74.737,74.75,72570000.0
2008-01-18 13:34:00,74.758,74.768,74.735,74.741,91180000.0
2008-01-18 13:35:00,74.764,74.78,74.736,74.765,80180000.0
2008-01-18 13:36:00,74.758,74.79,74.748,74.762,79180000.0
2008-01-18 13:37:00,74.75,74.772,74.748,74.772,77300000.0
2008-01-18 13:38:00,74.783,74.783,74.762,74.762,122360000.0
2008-01-18 13:39:00,74.795,74.805,74.766,74.805,110900000.0
2008-01-18 13:40:00,74.791,74.812,74.784,74.812,102680000.0
2008-01-18 13:41:00,74.811,74.84,74.796,74.81,60820000.0
2008-01-18 13:42:00,74.852,74.852,74.807,74.807,95030000.0
2008-01-18 13:43:00,74.813,74.832,74.808,74.814,86100000.0
2008-01-18 13:44:00,74.801,74.826,74.801,74.826,59150000.0
2008-01-18 13:45:00,74.825,74.831,74.805,74.829,18420000.0
2008-01-18 13:46:00,74.811,74.834,74.807,74.834,75830000.0
2008-01-18 13:47:00,74.812,74.812,74.761,74.78,41270000.0
2008-01-18 13:48:00,74.779,74.816,74.77,74.797,96240000.0
2008-01-18 13:49:00,74.817,74.83,74.797,74.809,128810000.0
2008-01-18 13:50:00,74.824,74.857,74.808,74.837,61510000.0
2008-01-18 13:51:00,74.877,74.885,74.845,74.871,51960000.0
2008-01-18 13:52:00,74.882,74.882,74.831,74.831,65240000.0
2008-01-18 13:53:00,74.828,74.828,74.805,74.811,110590000.0
2008-01-18 13:54:00,74.844,74.844,74.822,74.822,50050000.0
2008-01-18 13:55:00,74.814,74.851,74.814,74.831,51510000.0
2008-01-18 13:56:00,74.815,74.832,74.797,74.811,55890000.0
2008-01-18 13:57:00,74.816,74.816,74.775,74.806,69930000.0
2008-01-18 13:58:00,74.801,74.807,74.801,74.806,80180000.0
2008-01-18 13:59:00,74.796,74.8,74.78,74.79,54140000.0
2008-01-18 14:00:00,74.819,74.82,74.781,74.781,58970000.0
2008-01-18 14:01:00,74.795,74.804,74.773,74.773,56880000.0
2008-01-18 14:02:00,74.781,74.813,74.778,74.801,63650000.0
2008-01-18 14:03:00,74.829,74.838,74.805,74.826,43430000.0
2008-01-18 14:04:00,74.801,74.801,74.754,74.783,41980000.0
2008-01-18 14:05:00,74.77,74.77,74.744,74.752,106940000.0
2008-01-18 14:06:00,74.787,74.792,74.758,74.792,126920000.0
2008-01-18 14:07:00,74.769,74.781,74.748,74.769,101460000.0
2008-01-18 14:08:00,74.749,74.77,74.738,74.762,76860000.0
2008-01-18 14:09:00,74.781,74.781,74.746,74.759,64350000.0
2008-01-18 14:10:00,74.756,74.792,74.756,74.792,32710000.0
2008-01-18 14:11:00,74.756,74.771,74.742,74.748,55350000.0
2008-01-18 14:12:00,74.781,74.781,74.739,74.768,76390000.0
2008-01-18 14:13:00,74.733,74.752,74.716,74.722,123960000.0
2008-01-18 14:14:00,74.735,74.77,74.735,74.762,48740000.0
2008-01-18 14:15:00,74.786,74.802,74.76,74.802,34070000.0
2008-01-18 14:16:00,74.774,74.801,74.774,74.796,27860000.0
2008-01-18 14:17:00,74.785,74.81,74.785,74.796,30290000.0
2008-01-18 14:18:00,74.828,74.828,74.822,74.827,74970000.0
2008-01-18 14:19:00,74.81,74.829,74.81,74.825,59370000.0
2008-01-18 14:20:00,74.805,74.806,74.8,74.8,135580000.0
2008-01-18 14:21:00,74.835,74.835,74.822,74.822,103210000.0
2008-01-18 14:22:00,74.789,74.814,74.789,74.806,98420000.0
2008-01-18 14:23:00,74.803,74.821,74.797,74.815,112220000.0
2008-01-18 14:24:00,74.822,74.822,74.795,74.802,95370000.0
2008-01-18 14:25:00,74.793,74.813,74.793,74.798,106860000.0
2008-01-18 14:26:00,74.824,74.829,74.811,74.817,43140000.0
2008-01-18 14:27:00,74.842,74.842,74.811,74.82,35090000.0
2008-01-18 14:28:00,74.831,74.853,74.831,74.847,25920000.0
2008-01-18 14:29:00,74.821,74.85,74.821,74.828,46760000.0
2008-01-18 14:30:00,74.853,74.853,74.827,74.853,21310000.0
2008-01-18 14:31:00,74.833,74.863,74.833,74.863,46380000.0
2008-01-18 14:32:00,74.858,74.871,74.837,74.851,43890000.0
2008-01-18 14:33:00,74.864,74.864,74.836,74.862,102250000.0
2008-01-18 14:34:00,74.837,74.852,74.822,74.838,88640000.0
2008-01-18 14:35:00,74.811,74.816,74.811,74.816,63760000.0
2008-01-18 14:36:00,74.845,74.847,74.839,74.839,84550000.0
2008-01-18 14:37:00,74.808,74.822,74.804,74.81,123870000.0
2008-01-18 14:38:00,74.792,74.83,74.792,74.83,96850000.0
2008-01-18 14:39:00,74.831,74.837,74.802,74.837,155390000.0
2008-01-18 14:40:00,74.822,74.822,74.794,74.812,121290000.0
2008-01-18 14:41:00,74.787,74.808,74.768,74.768,81230000.0
2008-01-18 14:42:00,74.778,74.78,74.757,74.768,81180000.0
2008-01-18 14:43:00,74.764,74.781,74.764,74.769,91930000.0
2008-01-18 14:44:00,74.758,74.781,74.749,74.761,66000000.0
2008-01-18 14:45:00,74.775,74.775,74.743,74.772,82840000.0
2008-01-18 14:46:00,74.765,74.774,74.746,74.767,73810000.0
2008-01-18 14:47:00,74.754,74.774,74.754,74.774,30400000.0
2008-01-18 14:48:00,74.786,74.792,74.774,74.792,77080000.0
2008-01-18 14:49:00,74.779,74.789,74.764,74.789,73030000.0
2008-01-18 14:50:00,74.761,74.784,74.761,74.774,122050000.0
2008-01-18 14:51:00,74.783,74.783,74.749,74.752,88840000.0
2008-01-18 14:52:00,74.753,74.8,74.753,74.8,89020000.0
2008-01-18 14:53:00,74.793,74.825,74.789,74.825,81690000.0
2008-01-18 14:54:00,74.831,74.831,74.798,74.822,94020000.0
2008-01-18 14:55:00,74.815,74.834,74.803,74.803,46570000.0
2008-01-18 14:56:00,74.815,74.879,74.815,74.852,50320000.0
2008-01-18 14:57:00,74.891,74.891,74.85,74.85,79130000.0
2008-01-18 14:58:00,74.862,74.902,74.836,74.859,66980000.0
2008-01-18 14:59:00,74.846,74.858,74.826,74.837,76410000.0
2008-01-18 15:00:00,74.83,74.839,74.801,74.801,78500000.0
2008-01-18 15:01:00,74.822,74.854,74.811,74.848,50860000.0
2008-01-18 15:02:00,74.855,74.855,74.842,74.842,77200000.0
2008-01-18 15:03:00,74.875,74.875,74.845,74.866,62220000.0
2008-01-18 15:04:00,74.835,74.847,74.811,74.815,42070000.0
2008-01-18 15:05:00,74.804,74.845,74.804,74.845,104710000.0
2008-01-18 15:06:00,74.839,74.852,74.816,74.839,100640000.0
2008-01-18 15:07:00,74.83,74.847,74.824,74.847,86660000.0
2008-01-18 15:08:00,74.82,74.862,74.82,74.862,73930000.0
2008-01-18 15:09:00,74.878,74.899,74.856,74.869,60990000.0
2008-01-18 15:10:00,74.881,74.917,74.868,74.896,72260000.0
2008-01-18 15:11:00,74.903,74.906,74.87,74.874,69420000.0
2008-01-18 15:12:00,74.894,74.9,74.87,74.881,36280000.0
2008-01-18 15:13:00,74.869,74.889,74.863,74.879,48920000.0
2008-01-18 15:14:00,74.866,74.885,74.837,74.885,36910000.0
2008-01-18 15:15:00,74.875,74.886,74.846,74.846,71640000.0
2008-01-18 15:16:00,74.845,74.85,74.822,74.822,85770000.0
2008-01-18 15:17:00,74.811,74.83,74.811,74.828,90080000.0
2008-01-18 15:18:00,74.845,74.851,74.825,74.839,60370000.0
2008-01-18 15:19:00,74.85,74.862,74.844,74.85,113770000.0
2008-01-18 15:20:00,74.835,74.855,74.822,74.83,100500000.0
2008-01-18 15:21:00,74.838,74.85,74.815,74.821,89300000.0
2008-01-18 15:22:00,74.819,74.859,74.819,74.859,129130000.0
2008-01-18 15:23:00,74.895,74.895,74.86,74.879,112820000.0
2008-01-18 15:24:00,74.891,74.891,74.833,74.866,67450000.0
2008-01-18 15:25:00,74.85,74.868,74.837,74.857,95670000.0
2008-01-18 15:26:00,74.824,74.863,74.824,74.847,130320000.0
2008-01-18 15:27:00,74.887,74.887,74.872,74.872,87660000.0
2008-01-18 15:28:00,74.838,74.841,74.838,74.839,52720000.0
2008-01-18 15:29:00,74.846,74.846,74.838,74.84,116700000.0
2008-01-18 15:30:00,74.836,74.882,74.836,74.882,130050000.0
2008-01-18 15:31:00,74.855,74.89,74.848,74.867,124960000.0
2008-01-18 15:32:00,74.88,74.906,74.88,74.906,82630000.0
2008-01-18 15:33:00,74.906,74.911,74.874,74.89,103320000.0
2008-01-18 15:34:00,74.898,74.916,74.874,74.907,111790000.0
2008-01-18 15:35:00,74.913,74.917,74.894,74.906,65750000.0
2008-01-18 15:36:00,74.91,74.91,74.876,74.877,13450000.0
2008-01-18 15:37:00,74.873,74.873,74.838,74.838,19410000.0
2008-01-18 15:38:00,74.811,74.857,74.811,74.853,39690000.0
2008-01-18 15:39:00,74.873,74.873,74.821,74.848,35630000.0
2008-01-18 15:40:00,74.842,74.852,74.834,74.845,58250000.0
2008-01-18 15:41:00,74.84,74.857,74.826,74.832,69380000.0
2008-01-18 15:42:00,74.852,74.852,74.798,74.829,103720000.0
2008-01-18 15:43:00,74.805,74.821,74.795,74.804,67150000.0
2008-01-18 15:44:00,74.789,74.809,74.76,74.76,122500000.0
2008-01-18 15:45:00,74.8,74.8,74.755,74.766,99420000.0
2008-01-18 15:46:00,74.78,74.796,74.762,74.793,46190000.0
2008-01-18 15:47:00,74.77,74.794,74.766,74.793,36290000.0
2008-01-18 15:48:00,74.793,74.798,74.766,74.769,40440000.0
2008-01-18 15:49:00,74.759,74.783,74.759,74.762,47980000.0
2008-01-18 15:50:00,74.778,74.789,74.764,74.774,33180000.0
2008-01-18 15:51:00,74.779,74.779,74.721,74.734,11580000.0
2008-01-18 15:52:00,74.698,74.712,74.692,74.707,43000000.0
2008-01-18 15:53:00,74.687,74.707,74.668,74.69,64880000.0
2008-01-18 15:54:00,74.682,74.714,74.674,74.714,46420000.0
2008-01-18 15:55:00,74.688,74.701,74.681,74.696,56260000.0
2008-01-18 15:56:00,74.715,74.734,74.707,74.717,49640000.0
2008-01-18 15:57:00,74.727,74.74,74.703,74.703,30760000.0
2008-01-18 15:58:00,74.714,74.714,74.666,74.682,83710000.0
2008-01-18 15:59:00,74.654,74.681,74.637,74.665,84230000.0
2008-01-18 16:00:00,74.651,74.677,74.651,74.674,44280000.0
2008-01-18 16:01:00,74.672,74.699,74.667,74.688,47340000.0
2008-01-18 16:02:00,74.677,74.7,74.673,74.691,33330000.0
2008-01-18 16:03:00,74.694,74.694,74.663,74.676,22910000.0
2008-01-18 16:04:00,74.672,74.702,74.669,74.702,67530000.0
2008-01-18 16:05:00,74.672,74.682,74.663,74.678,75530000.0
2008-01-18 16:06:00,74.704,74.704,74.682,74.682,35590000.0
2008-01-18 16:07:00,74.685,74.688,74.681,74.682,65810000.0
2008-01-18 16:08:00,74.69,74.714,74.69,74.714,107560000.0
2008-01-18 16:09:00,74.704,74.73,74.673,74.673,62720000.0
2008-01-18 16:10:00,74.705,74.705,74.674,74.674,45490000.0
2008-01-18 16:11:00,74.679,74.693,74.657,74.66,34160000.0
2008-01-18 16:12:00,74.692,74.692,74.636,74.636,47420000.0
2008-01-18 16:13:00,74.641,74.674,74.641,74.652,125200000.0
2008-01-18 16:14:00,74.661,74.683,74.654,74.68,63130000.0
2008-01-18 16:15:00,74.685,74.693,74.655,74.674,83190000.0
2008-01-18 16:16:00,74.666,74.673,74.643,74.652,42740000.0
2008-01-18 16:17:00,74.643,74.672,74.643,74.655,77170000.0
2008-01-18 16:18:00,74.694,74.694,74.653,74.661,95730000.0
2008-01-18 16:19:00,74.648,74.667,74.634,74.666,80830000.0
2008-01-18 16:20:00,74.632,74.645,74.632,74.639,63000000.0
2008-01-18 16:21:00,74.674,74.674,74.64,74.642,121990000.0
2008-01-18 16:22:00,74.631,74.648,74.618,74.621,124670000.0
2008-01-18 16:23:00,74.631,74.653,74.627,74.653,85810000.0
2008-01-18 16:24:00,74.638,74.657,74.617,74.617,85890000.0
2008-01-18 16:25:00,74.631,74.641,74.607,74.607,84500000.0
2008-01-18 16:26:00,74.612,74.622,74.585,74.62,70500000.0
2008-01-18 16:27:00,74.652,74.652,74.609,74.648,107960000.0
2008-01-18 16:28:00,74.632,74.648,74.606,74.606,73920000.0
2008-01-18 16:29:00,74.623,74.657,74.599,74.654,85880000.0
2008-01-18 16:30:00,74.641,74.65,74.621,74.621,75770000.0
2008-01-18 16:31:00,74.636,74.678,74.636,74.664,76310000.0
2008-01-18 16:32:00,74.651,74.696,74.647,74.66,77870000.0
2008-01-18 16:33:00,74.66,74.66,74.61,74.652,72720000.0
2008-01-18 16:34:00,74.632,74.692,74.626,74.692,82230000.0
2008-01-18 16:35:00,74.676,74.703,74.648,74.703,91680000.0
2008-01-18 16:36:00,74.693,74.719,74.687,74.7,78720000.0
2008-01-18 16:37:00,74.691,74.706,74.69,74.69,71330000.0
2008-01-18 16:38:00,74.704,74.738,74.694,74.726,107590000.0
2008-01-18 16:39:00,74.718,74.753,74.714,74.737,117190000.0
2008-01-18 16:40:00,74.717,74.758,74.713,74.713,102460000.0
2008-01-18 16:41:00,74.747,74.751,74.701,74.751,62310000.0
2008-01-18 16:42:00,74.739,74.758,74.725,74.74,83690000.0
2008-01-18 16:43:00,74.766,74.766,74.7,74.72,75360000.0
2008-01-18 16:44:00,74.695,74.734,74.695,74.724,57500000.0
2008-01-18 16:45:00,74.712,74.719,74.69,74.703,20850000.0
2008-01-18 16:46:00,74.716,74.716,74.678,74.691,75200000.0
2008-01-18 16:47:00,74.681,74.723,74.681,74.723,44840000.0
2008-01-18 16:48:00,74.714,74.732,74.657,74.657,103930000.0
2008-01-18 16:49:00,74.663,74.674,74.644,74.674,131110000.0
2008-01-18 16:50:00,74.666,74.679,74.66,74.66,56440000.0
2008-01-18 16:51:00,74.679,74.679,74.611,74.628,53240000.0
2008-01-18 16:52:00,74.611,74.632,74.607,74.616,71940000.0
2008-01-18 16:53:00,74.618,74.621,74.594,74.602,107470000.0
2008-01-18 16:54:00,74.636,74.64,74.603,74.603,46920000.0
2008-01-18 16:55:00,74.591,74.613,74.585,74.599,55290000.0
2008-01-18 16:56:00,74.591,74.621,74.581,74.592,51580000.0
2008-01-18 16:57:00,74.604,74.627,74.58,74.584,66740000.0
2008-01-18 16:58:00,74.578,74.598,74.575,74.575,78480000.0
2008-01-18 16:59:00,74.582,74.6,74.574,74.574,53490000.0
2008-01-18 17:00:00,74.583,74.694,74.578,74.659,60180000.0
2008-01-18 17:01:00,74.668,74.735,74.649,74.713,60990000.0
2008-01-18 17:02:00,74.702,74.71,74.655,74.655,63430000.0
2008-01-18 17:03:00,74.676,74.698,74.647,74.676,41030000.0
2008-01-18 17:04:00,74.683,74.69,74.657,74.657,40920000.0
2008-01-18 17:05:00,74.648,74.673,74.646,74.666,108300000.0
2008-01-18 17:06:00,74.681,74.708,74.665,74.665,129190000.0
2008-01-18 17:07:00,74.667,74.68,74.655,74.669,106390000.0
2008-01-18 17:08:00,74.685,74.747,74.685,74.712,72280000.0
2008-01-18 17:09:00,74.73,74.763,74.709,74.763,65250000.0
2008-01-18 17:10:00,74.748,74.748,74.681,74.683,29200000.0
2008-01-18 17:11:00,74.72,74.758,74.708,74.758,57140000.0
2008-01-18 17:12:00,74.768,74.802,74.754,74.802,74290000.0
2008-01-18 17:13:00,74.783,74.82,74.783,74.806,123460000.0
2008-01-18 17:14:00,74.768,74.802,74.763,74.802,42140000.0
2008-01-18 17:15:00,74.812,74.812,74.745,74.745,36310000.0
2008-01-18 17:16:00,74.75,74.77,74.744,74.753,35570000.0
2008-01-18 17:17:00,74.758,74.775,74.722,74.722,28960000.0
2008-01-18 17:18:00,74.749,74.763,74.736,74.763,78740000.0
2008-01-18 17:19:00,74.756,74.779,74.737,74.742,63790000.0
2008-01-18 17:20:00,74.751,74.769,74.732,74.732,121540000.0
2008-01-18 17:21:00,74.74,74.74,74.705,74.737,99540000.0
2008-01-18 17:22:00,74.706,74.729,74.687,74.693,91480000.0
2008-01-18 17:23:00,74.698,74.713,74.684,74.684,110470000.0
2008-01-18 17:24:00,74.675,74.714,74.67,74.714,87000000.0
2008-01-18 17:25:00,74.705,74.71,74.685,74.704,100610000.0
2008-01-18 17:26:00,74.681,74.708,74.681,74.704,39880000.0
2008-01-18 17:27:00,74.702,74.702,74.652,74.652,41020000.0
2008-01-18 17:28:00,74.661,74.685,74.654,74.654,28060000.0
2008-01-18 17:29:00,74.662,74.699,74.657,74.676,47650000.0
2008-01-18 17:30:00,74.701,74.714,74.675,74.675,23390000.0
2008-01-18 17:31:00,74.693,74.693,74.661,74.685,43810000.0
2008-01-18 17:32:00,74.651,74.67,74.635,74.656,45980000.0
2008-01-18 17:33:00,74.672,74.672,74.642,74.671,100850000.0
2008-01-18 17:34:00,74.652,74.661,74.636,74.657,88400000.0
2008-01-18 17:35:00,74.643,74.659,74.632,74.632,63370000.0
2008-01-18 17:36:00,74.651,74.651,74.596,74.596,84420000.0
2008-01-18 17:37:00,74.601,74.642,74.601,74.642,127580000.0
2008-01-18 17:38:00,74.632,74.632,74.588,74.588,93220000.0
2008-01-18 17:39:00,74.602,74.602,74.564,74.564,151040000.0
2008-01-18 17:40:00,74.576,74.638,74.565,74.611,122100000.0
2008-01-18 17:41:00,74.646,74.649,74.615,74.645,89950000.0
2008-01-18 17:42:00,74.626,74.646,74.591,74.596,76570000.0
2008-01-18 17:43:00,74.587,74.63,74.587,74.624,94800000.0
2008-01-18 17:44:00,74.613,74.637,74.603,74.621,68350000.0
2008-01-18 17:45:00,74.621,74.621,74.578,74.606,80830000.0
2008-01-18 17:46:00,74.598,74.61,74.586,74.607,71670000.0
2008-01-18 17:47:00,74.615,74.627,74.587,74.619,30100000.0
2008-01-18 17:48:00,74.63,74.65,74.617,74.65,81390000.0
2008-01-18 17:49:00,74.632,74.661,74.626,74.661,76500000.0
2008-01-18 17:50:00,74.638,74.672,74.633,74.672,120590000.0
2008-01-18 17:51:00,74.653,74.673,74.626,74.673,86760000.0
2008-01-18 17:52:00,74.64,74.64,74.605,74.605,91970000.0
2008-01-18 17:53:00,74.615,74.622,74.557,74.572,82170000.0
2008-01-18 17:54:00,74.572,74.572,74.526,74.532,88900000.0
2008-01-18 17:55:00,74.513,74.519,74.471,74.479,43420000.0
2008-01-18 17:56:00,74.502,74.547,74.502,74.522,45580000.0
2008-01-18 17:57:00,74.534,74.554,74.5,74.53,88240000.0
2008-01-18 17:58:00,74.535,74.587,74.533,74.556,76210000.0
2008-01-18 17:59:00,74.564,74.564,74.506,74.51,71480000.0
2008-01-18 18:00:00,74.526,74.531,74.507,74.51,89390000.0
2008-01-18 18:01:00,74.499,74.521,74.483,74.483,51650000.0
2008-01-18 18:02:00,74.492,74.511,74.45,74.469,69340000.0
2008-01-18 18:03:00,74.486,74.538,74.465,74.513,69800000.0
2008-01-18 18:04:00,74.515,74.56,74.515,74.544,42900000.0
2008-01-18 18:05:00,74.572,74.572,74.526,74.551,99350000.0
2008-01-18 18:06:00,74.546,74.546,74.457,74.484,103800000.0
2008-01-18 18:07:00,74.448,74.456,74.418,74.424,82870000.0
2008-01-18 18:08:00,74.381,74.399,74.366,74.382,69940000.0
2008-01-18 18:09:00,74.38,74.394,74.34,74.34,55690000.0
2008-01-18 18:10:00,74.371,74.411,74.353,74.411,75710000.0
2008-01-18 18:11:00,74.404,74.475,74.403,74.456,71760000.0
2008-01-18 18:12:00,74.475,74.496,74.444,74.444,34460000.0
2008-01-18 18:13:00,74.47,74.497,74.451,74.486,45450000.0
2008-01-18 18:14:00,74.467,74.467,74.389,74.434,41750000.0
2008-01-18 18:15:00,74.46,74.467,74.399,74.405,68650000.0
2008-01-18 18:16:00,74.392,74.428,74.381,74.393,92180000.0
2008-01-18 18:17:00,74.387,74.387,74.324,74.327,96160000.0
2008-01-18 18:18:00,74.335,74.393,74.331,74.391,63770000.0
2008-01-18 18:19:00,74.426,74.43,74.385,74.42,115100000.0
2008-01-18 18:20:00,74.397,74.453,74.397,74.424,106900000.0
2008-01-18 18:21:00,74.432,74.441,74.417,74.436,93520000.0
2008-01-18 18:22:00,74.417,74.429,74.37,74.406,124720000.0
2008-01-18 18:23:00,74.364,74.384,74.343,74.343,115820000.0
2008-01-18 18:24:00,74.376,74.434,74.354,74.429,68950000.0
2008-01-18 18:25:00,74.417,74.434,74.379,74.412,98070000.0
2008-01-18 18:26:00,74.387,74.426,74.387,74.402,134620000.0
2008-01-18 18:27:00,74.399,74.432,74.367,74.402,93270000.0
2008-01-18 18:28:00,74.404,74.414,74.343,74.375,52550000.0
2008-01-18 18:29:00,74.393,74.409,74.377,74.379,109850000.0
2008-01-18 18:30:00,74.408,74.448,74.396,74.422,135490000.0
2008-01-18 18:31:00,74.429,74.43,74.397,74.416,123900000.0
2008-01-18 18:32:00,74.401,74.426,74.37,74.392,88360000.0
2008-01-18 18:33:00,74.387,74.419,74.371,74.403,98160000.0
2008-01-18 18:34:00,74.396,74.443,74.396,74.428,107740000.0
2008-01-18 18:35:00,74.407,74.434,74.365,74.388,72740000.0
2008-01-18 18:36:00,74.384,74.423,74.373,74.417,14860000.0
2008-01-18 18:37:00,74.428,74.459,74.404,74.459,95620000.0
2008-01-18 18:38:00,74.458,74.481,74.438,74.481,139740000.0
2008-01-18 18:39:00,74.479,74.479,74.404,74.431,81530000.0
2008-01-18 18:40:00,74.411,74.411,74.353,74.4,81450000.0
2008-01-18 18:41:00,74.378,74.406,74.345,74.352,34070000.0
2008-01-18 18:42:00,74.375,74.391,74.345,74.391,36530000.0
2008-01-18 18:43:00,74.349,74.376,74.337,74.352,43040000.0
2008-01-18 18:44:00,74.346,74.399,74.346,74.375,112620000.0
2008-01-18 18:45:00,74.377,74.399,74.358,74.366,98990000.0
2008-01-18 18:46:00,74.36,74.373,74.334,74.348,36120000.0
2008-01-18 18:47:00,74.38,74.38,74.319,74.321,49100000.0
2008-01-18 18:48:00,74.306,74.34,74.305,74.325,14090000.0
2008-01-18 18:49:00,74.351,74.37,74.338,74.366,62260000.0
2008-01-18 18:50:00,74.325,74.351,74.319,74.348,52540000.0
2008-01-18 18:51:00,74.354,74.354,74.32,74.334,81540000.0
2008-01-18 18:52:00,74.303,74.331,74.291,74.291,153630000.0
2008-01-18 18:53:00,74.305,74.305,74.284,74.289,58750000.0
2008-01-18 18:54:00,74.312,74.326,74.287,74.315,118750000.0
2008-01-18 18:55:00,74.302,74.302,74.229,74.257,101200000.0
2008-01-18 18:56:00,74.219,74.232,74.181,74.201,84950000.0
2008-01-18 18:57:00,74.219,74.219,74.167,74.187,73860000.0
2008-01-18 18:58:00,74.187,74.215,74.141,74.179,44610000.0
2008-01-18 18:59:00,74.17,74.206,74.157,74.196,33660000.0
2008-01-18 19:00:00,74.19,74.216,74.178,74.19,49860000.0
2008-01-18 19:01:00,74.215,74.236,74.2,74.235,25900000.0
2008-01-18 19:02:00,74.251,74.251,74.217,74.244,28830000.0
2008-01-18 19:03:00,74.24,74.29,74.228,74.268,35910000.0
2008-01-18 19:04:00,74.256,74.267,74.238,74.266,62070000.0
2008-01-18 19:05:00,74.25,74.268,74.225,74.225,100680000.0
2008-01-18 19:06:00,74.233,74.24,74.19,74.24,73070000.0
2008-01-18 19:07:00,74.259,74.259,74.217,74.222,73480000.0
2008-01-18 19:08:00,74.231,74.259,74.219,74.225,76380000.0
2008-01-18 19:09:00,74.239,74.262,74.23,74.262,137960000.0
2008-01-18 19:10:00,74.246,74.259,74.23,74.247,137350000.0
2008-01-18 19:11:00,74.242,74.277,74.242,74.242,149650000.0
2008-01-18 19:12:00,74.262,74.266,74.225,74.266,112460000.0
2008-01-18 19:13:00,74.23,74.241,74.215,74.23,61320000.0
2008-01-18 19:14:00,74.221,74.243,74.21,74.211,92340000.0
2008-01-18 19:15:00,74.264,74.264,74.209,74.233,77660000.0
2008-01-18 19:16:00,74.234,74.25,74.21,74.236,74800000.0
2008-01-18 19:17:00,74.209,74.216,74.187,74.205,83760000.0
2008-01-18 19:18:00,74.182,74.212,74.182,74.19,63580000.0
2008-01-18 19:19:00,74.203,74.234,74.203,74.234,44790000.0
2008-01-18 19:20:00,74.223,74.223,74.192,74.192,64660000.0
2008-01-18 19:21:00,74.216,74.218,74.21,74.217,110420000.0
2008-01-18 19:22:00,74.198,74.203,74.183,74.203,104080000.0
2008-01-18 19:23:00,74.181,74.213,74.181,74.213,112090000.0
2008-01-18 19:24:00,74.215,74.215,74.184,74.198,80740000.0
2008-01-18 19:25:00,74.225,74.231,74.199,74.231,68290000.0
2008-01-18 19:26:00,74.231,74.241,74.221,74.233,72320000.0
2008-01-18 19:27:00,74.248,74.278,74.245,74.261,61360000.0
2008-01-18 19:28:00,74.28,74.314,74.258,74.304,45750000.0
2008-01-18 19:29:00,74.338,74.355,74.308,74.331,94710000.0
2008-01-18 19:30:00,74.353,74.377,74.341,74.373,71330000.0
2008-01-18 19:31:00,74.361,74.361,74.313,74.329,70000000.0
2008-01-18 19:32:00,74.351,74.38,74.346,74.359,61570000.0
2008-01-18 19:33:00,74.385,74.389,74.366,74.378,76250000.0
2008-01-18 19:34:00,74.349,74.36,74.327,74.341,81890000.0
2008-01-18 19:35:00,74.329,74.349,74.317,74.344,35370000.0
2008-01-18 19:36:00,74.299,74.326,74.282,74.307,71510000.0
2008-01-18 19:37:00,74.282,74.32,74.282,74.295,91460000.0
2008-01-18 19:38:00,74.311,74.317,74.278,74.294,97150000.0
2008-01-18 19:39:00,74.283,74.283,74.254,74.275,82100000.0
2008-01-18 19:40:00,74.269,74.3,74.261,74.272,47820000.0
2008-01-18 19:41:00,74.263,74.287,74.258,74.284,86330000.0
2008-01-18 19:42:00,74.278,74.293,74.267,74.293,59300000.0
2008-01-18 19:43:00,74.282,74.301,74.274,74.297,57170000.0
2008-01-18 19:44:00,74.272,74.293,74.272,74.293,35040000.0
2008-01-18 19:45:00,74.296,74.296,74.265,74.272,35520000.0
2008-01-18 19:46:00,74.293,74.293,74.253,74.253,47990000.0
2008-01-18 19:47:00,74.26,74.297,74.258,74.278,94070000.0
2008-01-18 19:48:00,74.298,74.32,74.286,74.312,68980000.0
2008-01-18 19:49:00,74.326,74.354,74.306,74.354,120330000.0
2008-01-18 19:50:00,74.353,74.382,74.345,74.345,55350000.0
2008-01-18 19:51:00,74.364,74.366,74.337,74.357,109200000.0
2008-01-18 19:52:00,74.339,74.339,74.299,74.306,102050000.0
2008-01-18 19:53:00,74.316,74.32,74.293,74.293,88260000.0
2008-01-18 19:54:00,74.301,74.322,74.292,74.322,114100000.0
2008-01-18 19:55:00,74.301,74.304,74.289,74.289,125710000.0
2008-01-18 19:56:00,74.3,74.329,74.297,74.315,64970000.0
2008-01-18 19:57:00,74.31,74.332,74.286,74.332,131570000.0
2008-01-18 19:58:00,74.324,74.326,74.28,74.326,111210000.0
2008-01-18 19:59:00,74.325,74.344,74.308,74.344,70750000.0
2008-01-18 20:00:00,74.33,74.36,74.32,74.36,36720000.0
2008-01-18 20:01:00,74.342,74.342,74.308,74.314,139580000.0
2008-01-18 20:02:00,74.332,74.359,74.33,74.33,128340000.0
2008-01-18 20:03:00,74.361,74.362,74.335,74.348,115430000.0
2008-01-18 20:04:00,74.342,74.383,74.342,74.383,86570000.0
2008-01-18 20:05:00,74.394,74.4,74.344,74.354,108820000.0
2008-01-18 20:06:00,74.359,74.364,74.339,74.352,116330000.0
2008-01-18 20:07:00,74.379,74.379,74.327,74.328,43450000.0
2008-01-18 20:08:00,74.312,74.324,74.293,74.324,94210000.0
2008-01-18 20:09:00,74.324,74.325,74.295,74.295,81810000.0
2008-01-18 20:10:00,74.289,74.291,74.235,74.249,116620000.0
2008-01-18 20:11:00,74.273,74.285,74.239,74.269,121200000.0
2008-01-18 20:12:00,74.291,74.291,74.239,74.267,120000000.0
2008-01-18 20:13:00,74.253,74.257,74.2,74.213,97300000.0
2008-01-18 20:14:00,74.237,74.26,74.222,74.249,39530000.0
2008-01-18 20:15:00,74.266,74.266,74.228,74.241,31790000.0
2008-01-18 20:16:00,74.248,74.253,74.214,74.253,59810000.0
2008-01-18 20:17:00,74.248,74.271,74.242,74.254,107390000.0
2008-01-18 20:18:00,74.229,74.253,74.212,74.215,81680000.0
2008-01-18 20:19:00,74.231,74.239,74.198,74.206,108480000.0
2008-01-18 20:20:00,74.23,74.239,74.214,74.234,98910000.0
2008-01-18 20:21:00,74.247,74.261,74.214,74.254,116720000.0
2008-01-18 20:22:00,74.228,74.243,74.218,74.229,80890000.0
2008-01-18 20:23:00,74.225,74.24,74.206,74.228,92110000.0
2008-01-18 20:24:00,74.211,74.26,74.211,74.26,83790000.0
2008-01-18 20:25:00,74.252,74.26,74.231,74.26,55090000.0
2008-01-18 20:26:00,74.248,74.271,74.238,74.255,135360000.0
2008-01-18 20:27:00,74.218,74.252,74.208,74.224,76100000.0
2008-01-18 20:28:00,74.228,74.242,74.217,74.226,84260000.0
2008-01-18 20:29:00,74.203,74.226,74.203,74.219,102880000.0
2008-01-18 20:30:00,74.23,74.239,74.212,74.212,88410000.0
2008-01-18 20:31:00,74.22,74.242,74.215,74.242,108720000.0
2008-01-18 20:32:00,74.228,74.252,74.216,74.216,92920000.0
2008-01-18 20:33:00,74.214,74.237,74.214,74.231,73610000.0
2008-01-18 20:34:00,74.253,74.274,74.234,74.274,15070000.0
2008-01-18 20:35:00,74.263,74.267,74.238,74.239,64550000.0
2008-01-18 20:36:00,74.261,74.261,74.222,74.222,67890000.0
2008-01-18 20:37:00,74.233,74.239,74.209,74.227,98550000.0
2008-01-18 20:38:00,74.21,74.229,74.203,74.203,60610000.0
2008-01-18 20:39:00,74.212,74.219,74.16,74.165,43660000.0
2008-01-18 20:40:00,74.174,74.174,74.145,74.149,71520000.0
2008-01-18 20:41:00,74.165,74.185,74.154,74.176,116490000.0
2008-01-18 20:42:00,74.195,74.195,74.166,74.185,83560000.0
2008-01-18 20:43:00,74.181,74.197,74.161,74.17,52590000.0
2008-01-18 20:44:00,74.188,74.194,74.168,74.19,46030000.0
2008-01-18 20:45:00,74.185,74.185,74.178,74.185,64360000.0
2008-01-18 20:46:00,74.222,74.25,74.21,74.241,83440000.0
2008-01-18 20:47:00,74.236,74.262,74.236,74.238,104290000.0
2008-01-18 20:48:00,74.268,74.274,74.253,74.274,107810000.0
2008-01-18 20:49:00,74.228,74.274,74.228,74.258,119270000.0
2008-01-18 20:50:00,74.264,74.271,74.243,74.254,90430000.0
2008-01-18 20:51:00,74.243,74.26,74.239,74.242,16950000.0
2008-01-18 20:52:00,74.227,74.246,74.205,74.224,72540000.0
2008-01-18 20:53:00,74.197,74.223,74.18,74.18,76410000.0
2008-01-18 20:54:00,74.194,74.204,74.184,74.195,51790000.0
2008-01-18 20:55:00,74.188,74.205,74.182,74.205,69430000.0
2008-01-18 20:56:00,74.212,74.239,74.206,74.218,71830000.0
2008-01-18 20:58:00,74.209,74.231,74.207,74.228,149120000.0
2008-01-18 20:59:00,74.231,74.231,74.192,74.201,139270000.0
2008-01-18 21:00:00,74.233,74.233,74.197,74.207,82440000.0
2008-01-18 21:01:00,74.173,74.189,74.162,74.181,93970000.0
2008-01-18 21:02:00,74.191,74.191,74.135,74.159,125090000.0
2008-01-18 21:03:00,74.151,74.185,74.15,74.163,129510000.0
2008-01-18 21:04:00,74.177,74.19,74.148,74.166,103640000.0
2008-01-18 21:05:00,74.143,74.171,74.143,74.171,70760000.0
2008-01-18 21:06:00,74.163,74.163,74.131,74.131,66550000.0
2008-01-18 21:07:00,74.136,74.157,74.131,74.145,109380000.0
2008-01-18 21:08:00,74.153,74.164,74.134,74.153,174950000.0
2008-01-18 21:09:00,74.167,74.167,74.132,74.132,163220000.0
2008-01-18 21:10:00,74.145,74.182,74.145,74.167,114850000.0
2008-01-18 21:11:00,74.131,74.137,74.131,74.137,64260000.0
2008-01-18 21:14:00,74.172,74.191,74.158,74.178,96590000.0
2008-01-18 21:15:00,74.2,74.231,74.2,74.205,146780000.0
2008-01-18 21:16:00,74.225,74.231,74.21,74.21,10520000.0
2008-01-18 21:17:00,74.226,74.226,74.186,74.207,100530000.0
2008-01-18 21:18:00,74.175,74.201,74.175,74.199,18820000.0
2008-01-18 21:19:00,74.189,74.203,74.177,74.177,115340000.0
2008-01-18 21:20:00,74.193,74.193,74.163,74.17,61880000.0
2008-01-18 21:21:00,74.152,74.187,74.152,74.183,63150000.0
2008-01-18 21:22:00,74.171,74.171,74.149,74.149,86630000.0
2008-01-18 21:23:00,74.16,74.168,74.139,74.146,103510000.0
2008-01-18 21:24:00,74.135,74.167,74.135,74.163,71990000.0
2008-01-18 21:25:00,74.137,74.15,74.135,74.142,122140000.0
2008-01-18 21:26:00,74.162,74.162,74.102,74.102,45140000.0
2008-01-18 21:27:00,74.116,74.123,74.088,74.098,114010000.0
2008-01-18 21:28:00,74.091,74.112,74.085,74.098,86600000.0
2008-01-18 21:29:00,74.102,74.102,74.074,74.097,93870000.0
2008-01-18 21:30:00,74.094,74.094,74.074,74.077,86680000.0
2008-01-18 21:31:00,74.082,74.082,74.01,74.031,91230000.0
2008-01-18 21:32:00,74.001,74.038,74.001,74.034,83780000.0
2008-01-18 21:33:00,74.045,74.045,74.011,74.011,122450000.0
2008-01-18 21:34:00,73.998,74.022,73.998,74.015,86240000.0
2008-01-18 21:35:00,74.029,74.032,74.017,74.027,81600000.0
2008-01-18 21:36:00,74.03,74.047,74.026,74.047,60980000.0
2008-01-18 21:37:00,74.026,74.048,74.026,74.048,55430000.0
2008-01-18 21:38:00,74.059,74.062,74.037,74.062,88700000.0
2008-01-18 21:39:00,74.078,74.079,74.069,74.073,62210000.0
2008-01-18 21:40:00,74.046,74.084,74.046,74.073,92680000.0
2008-01-18 21:41:00,74.086,74.086,74.076,74.079,102380000.0
2008-01-18 21:42:00,74.084,74.085,74.077,74.077,95390000.0
2008-01-18 21:43:00,74.086,74.09,74.064,74.08,64990000.0
2008-01-18 21:44:00,74.086,74.086,74.079,74.079,80030000.0
2008-01-18 21:45:00,74.085,74.086,74.078,74.086,93020000.0
2008-01-18 21:46:00,74.077,74.083,74.077,74.08,6810000.0
2008-01-18 21:47:00,74.077,74.077,74.036,74.036,89640000.0
2008-01-18 21:48:00,74.066,74.068,74.033,74.044,81250000.0
2008-01-18 21:49:00,74.026,74.054,74.025,74.054,47670000.0
2008-01-18 21:50:00,74.058,74.059,74.055,74.056,92550000.0
2008-01-18 21:51:00,74.053,74.053,74.027,74.032,120110000.0
2008-01-18 21:52:00,74.033,74.04,74.019,74.04,109730000.0
2008-01-18 21:53:00,74.02,74.027,74.013,74.013,120050000.0
2008-01-18 21:54:00,74.035,74.035,74.011,74.011,122880000.0
2008-01-18 21:55:00,74.036,74.042,74.017,74.042,124180000.0
2008-01-18 21:56:00,74.031,74.081,74.024,74.074,81530000.0
2008-01-18 21:57:00,74.097,74.097,74.067,74.087,119120000.0
2008-01-18 21:58:00,74.065,74.065,74.056,74.057,74890000.0
2008-01-18 21:59:00,74.067,74.112,74.067,74.112,84830000.0
2008-01-18 22:00:00,74.112,74.114,74.104,74.11,80400000.0
2008-01-18 22:01:00,74.094,74.094,74.081,74.086,96440000.0
2008-01-18 22:02:00,74.08,74.095,74.08,74.088,60120000.0
2008-01-18 22:03:00,74.104,74.104,74.073,74.073,101840000.0
2008-01-18 22:04:00,74.063,74.094,74.063,74.094,76750000.0
2008-01-18 22:05:00,74.089,74.096,74.089,74.095,91180000.0
2008-01-18 22:06:00,74.109,74.11,74.106,74.109,89690000.0
2008-01-18 22:07:00,74.114,74.132,74.114,74.132,73200000.0
2008-01-18 22:08:00,74.143,74.144,74.125,74.125,94090000.0
2008-01-18 22:09:00,74.142,74.142,74.124,74.124,2630000.0
2008-01-18 22:10:00,74.135,74.136,74.129,74.129,86390000.0
2008-01-18 22:11:00,74.115,74.117,74.108,74.108,83880000.0
2008-01-18 22:12:00,74.141,74.141,74.115,74.13,78710000.0
2008-01-18 22:13:00,74.115,74.118,74.111,74.111,66040000.0
2008-01-18 22:14:00,74.125,74.125,74.111,74.111,69430000.0
2008-01-18 22:15:00,74.122,74.122,74.101,74.113,100000000.0
2008-01-18 22:16:00,74.105,74.113,74.097,74.11,93130000.0
2008-01-18 22:17:00,74.116,74.116,74.099,74.106,119920000.0
2008-01-18 22:18:00,74.146,74.146,74.117,74.127,81680000.0
2008-01-18 22:19:00,74.107,74.121,74.091,74.091,59840000.0
2008-01-18 22:20:00,74.077,74.092,74.066,74.087,71340000.0
2008-01-18 22:21:00,74.112,74.112,74.073,74.081,107300000.0
2008-01-18 22:22:00,74.085,74.085,74.061,74.061,134500000.0
2008-01-18 22:23:00,74.05,74.053,74.042,74.053,71570000.0
2008-01-18 22:26:00,74.038,74.056,74.037,74.056,127020000.0
2008-01-18 22:27:00,74.072,74.072,74.045,74.051,87020000.0
2008-01-18 22:28:00,74.047,74.047,74.039,74.039,62670000.0
2008-01-18 22:30:00,74.079,74.079,74.038,74.051,44560000.0
2008-01-18 22:31:00,74.043,74.055,74.043,74.055,75590000.0
2008-01-18 22:32:00,74.047,74.048,74.041,74.046,65060000.0
2008-01-18 22:33:00,74.067,74.067,74.053,74.059,71080000.0
2008-01-18 22:34:00,74.049,74.056,74.049,74.056,86200000.0
2008-01-18 22:35:00,74.05,74.062,74.05,74.052,58480000.0
2008-01-18 22:36:00,74.057,74.057,74.047,74.047,58400000.0
2008-01-18 22:37:00,74.056,74.056,74.048,74.048,92470000.0
2008-01-18 22:38:00,74.052,74.057,74.051,74.057,80560000.0
2008-01-18 22:39:00,74.071,74.071,74.049,74.049,81030000.0
2008-01-18 22:40:00,74.054,74.057,74.04,74.04,89800000.0
2008-01-18 22:41:00,74.048,74.049,74.045,74.047,42880000.0
2008-01-18 22:42:00,74.04,74.041,74.031,74.031,11610000.0
2008-01-18 22:43:00,74.036,74.036,74.028,74.036,73870000.0
2008-01-18 22:44:00,74.052,74.066,74.052,74.066,82080000.0
2008-01-18 22:45:00,74.103,74.103,74.074,74.074,64830000.0
2008-01-18 22:46:00,74.081,74.087,74.081,74.086,37090000.0
2008-01-18 22:47:00,74.08,74.093,74.072,74.093,111330000.0
2008-01-18 22:48:00,74.114,74.114,74.098,74.099,13000000.0
2008-01-18 22:49:00,74.111,74.119,74.11,74.114,80200000.0
2008-01-18 22:50:00,74.104,74.112,74.092,74.1,66620000.0
2008-01-18 22:51:00,74.129,74.129,74.085,74.088,10970000.0
2008-01-18 22:52:00,74.081,74.084,74.081,74.084,6870000.0
2008-01-18 22:53:00,74.077,74.087,74.077,74.087,49980000.0
2008-01-18 22:54:00,74.114,74.114,74.086,74.087,39080000.0
2008-01-18 22:55:00,74.078,74.08,74.077,74.078,42170000.0
2008-01-18 22:56:00,74.086,74.086,74.082,74.086,9580000.0
2008-01-18 22:57:00,74.077,74.077,74.061,74.061,36220000.0
2008-01-18 22:58:00,74.048,74.055,74.041,74.055,57810000.0
2008-01-18 22:59:00,74.054,74.075,74.054,74.061,34450000.0
2008-01-18 23:00:00,74.093,74.101,74.072,74.094,79320000.0
2008-01-18 23:01:00,74.086,74.086,74.077,74.084,104950000.0
2008-01-18 23:02:00,74.078,74.079,74.076,74.078,42690000.0
2008-01-18 23:03:00,74.087,74.087,74.078,74.078,37290000.0
2008-01-18 23:04:00,74.067,74.076,74.067,74.069,62060000.0
2008-01-18 23:05:00,74.074,74.076,74.069,74.076,66960000.0
2008-01-18 23:06:00,74.068,74.076,74.06,74.076,99630000.0
2008-01-18 23:07:00,74.069,74.076,74.068,74.075,64820000.0
2008-01-18 23:08:00,74.071,74.074,74.06,74.06,129700000.0
2008-01-18 23:09:00,74.064,74.064,74.056,74.057,104900000.0
2008-01-18 23:10:00,74.068,74.072,74.06,74.067,46530000.0
2008-01-18 23:11:00,74.079,74.083,74.077,74.08,33660000.0
2008-01-18 23:12:00,74.096,74.096,74.081,74.088,39460000.0
2008-01-18 23:13:00,74.095,74.095,74.09,74.095,9200000.0
2008-01-18 23:14:00,74.108,74.119,74.095,74.111,34260000.0
2008-01-18 23:15:00,74.118,74.124,74.118,74.124,13040000.0
2008-01-18 23:16:00,74.136,74.142,74.134,74.142,11680000.0
2008-01-18 23:18:00,74.183,74.183,74.153,74.153,43580000.0
2008-01-18 23:19:00,74.154,74.154,74.143,74.148,58530000.0
2008-01-18 23:20:00,74.137,74.141,74.123,74.127,54300000.0
2008-01-18 23:21:00,74.136,74.136,74.129,74.129,34050000.0
2008-01-18 23:22:00,74.137,74.145,74.135,74.135,85850000.0
2008-01-18 23:23:00,74.137,74.137,74.129,74.135,81830000.0
2008-01-18 23:25:00,74.149,74.155,74.148,74.155,46750000.0
2008-01-18 23:26:00,74.165,74.172,74.153,74.172,30630000.0
2008-01-18 23:27:00,74.17,74.199,74.164,74.199,22580000.0
2008-01-18 23:28:00,74.213,74.213,74.203,74.203,61210000.0
2008-01-18 23:29:00,74.209,74.213,74.202,74.208,72940000.0
2008-01-18 23:30:00,74.236,74.236,74.221,74.221,31610000.0
2008-01-18 23:31:00,74.209,74.235,74.209,74.235,63650000.0
2008-01-18 23:32:00,74.226,74.235,74.221,74.221,108370000.0
2008-01-18 23:33:00,74.246,74.246,74.234,74.239,66040000.0
2008-01-18 23:34:00,74.248,74.248,74.225,74.232,45690000.0
2008-01-18 23:35:00,74.229,74.229,74.227,74.228,24620000.0
2008-01-18 23:36:00,74.224,74.274,74.224,74.274,44100000.0
2008-01-18 23:37:00,74.263,74.263,74.232,74.232,122910000.0
2008-01-18 23:38:00,74.219,74.225,74.212,74.212,61390000.0
2008-01-18 23:39:00,74.198,74.204,74.187,74.187,77810000.0
2008-01-18 23:40:00,74.181,74.203,74.181,74.203,40710000.0
2008-01-18 23:42:00,74.226,74.234,74.222,74.225,86490000.0
2008-01-18 23:43:00,74.217,74.226,74.217,74.22,79530000.0
2008-01-18 23:45:00,74.246,74.247,74.24,74.241,107880000.0
2008-01-18 23:46:00,74.209,74.21,74.206,74.208,118140000.0
2008-01-18 23:47:00,74.216,74.218,74.21,74.217,84800000.0
2008-01-18 23:48:00,74.24,74.24,74.197,74.203,79330000.0
2008-01-18 23:51:00,74.188,74.199,74.188,74.195,104610000.0
2008-01-18 23:52:00,74.207,74.21,74.207,74.208,76260000.0
2008-01-18 23:54:00,74.229,74.229,74.226,74.227,63980000.0
2008-01-18 23:55:00,74.194,74.197,74.19,74.197,71050000.0
2008-01-18 23:56:00,74.189,74.195,74.174,74.195,70830000.0
2008-01-18 23:57:00,74.233,74.233,74.184,74.198,70080000.0
2008-01-18 23:58:00,74.206,74.208,74.199,74.199,83020000.0
2008-01-18 23:59:00,74.208,74.215,74.203,74.209,74800000.0
2008-01-21 02:00:00,74.29,74.291,74.273,74.276,76330000.0
2008-01-21 02:01:00,74.291,74.293,74.281,74.29,123410000.0
2008-01-21 02:02:00,74.281,74.293,74.267,74.281,114910000.0
2008-01-21 02:03:00,74.289,74.29,74.25,74.253,85790000.0
2008-01-21 02:04:00,74.259,74.272,74.254,74.268,140840000.0
2008-01-21 02:06:00,74.283,74.284,74.272,74.272,111290000.0
2008-01-21 02:07:00,74.29,74.3,74.274,74.288,49880000.0
2008-01-21 02:08:00,74.277,74.278,74.263,74.264,76970000.0
2008-01-21 02:09:00,74.28,74.28,74.253,74.253,135660000.0
2008-01-21 02:10:00,74.231,74.235,74.23,74.233,102360000.0
2008-01-21 02:11:00,74.246,74.265,74.246,74.256,68320000.0
2008-01-21 02:12:00,74.281,74.287,74.252,74.252,121300000.0
2008-01-21 02:13:00,74.238,74.246,74.238,74.246,130900000.0
2008-01-21 02:14:00,74.246,74.262,74.245,74.251,92740000.0
2008-01-21 02:15:00,74.281,74.281,74.262,74.271,101510000.0
2008-01-21 02:16:00,74.25,74.256,74.25,74.256,115720000.0
2008-01-21 02:17:00,74.25,74.257,74.25,74.25,60470000.0
2008-01-21 02:18:00,74.272,74.273,74.248,74.248,90690000.0
2008-01-21 02:19:00,74.245,74.245,74.221,74.229,96600000.0
2008-01-21 02:20:00,74.222,74.234,74.222,74.226,60160000.0
2008-01-21 02:21:00,74.267,74.267,74.259,74.26,39590000.0
2008-01-21 02:22:00,74.217,74.222,74.214,74.218,48320000.0
2008-01-21 02:23:00,74.208,74.215,74.208,74.21,33820000.0
2008-01-21 02:24:00,74.205,74.213,74.196,74.199,74580000.0
2008-01-21 02:25:00,74.175,74.178,74.161,74.161,73920000.0
2008-01-21 02:26:00,74.142,74.144,74.135,74.135,55490000.0
2008-01-21 02:27:00,74.162,74.185,74.156,74.185,81250000.0
2008-01-21 02:28:00,74.177,74.182,74.165,74.165,80410000.0
2008-01-21 02:29:00,74.175,74.187,74.172,74.178,105010000.0
2008-01-21 02:30:00,74.2,74.206,74.158,74.182,101920000.0
2008-01-21 02:31:00,74.172,74.179,74.161,74.168,38580000.0
2008-01-21 02:32:00,74.163,74.178,74.163,74.178,71130000.0
2008-01-21 02:33:00,74.204,74.204,74.178,74.189,76690000.0
2008-01-21 02:34:00,74.19,74.197,74.19,74.192,51600000.0
2008-01-21 02:36:00,74.203,74.203,74.181,74.184,67580000.0
2008-01-21 02:37:00,74.186,74.186,74.173,74.176,76300000.0
2008-01-21 02:38:00,74.174,74.177,74.17,74.174,75690000.0
2008-01-21 02:39:00,74.207,74.21,74.194,74.209,46630000.0
2008-01-21 02:40:00,74.211,74.222,74.21,74.214,45660000.0
2008-01-21 02:41:00,74.207,74.213,74.2,74.207,80510000.0
2008-01-21 02:42:00,74.219,74.219,74.195,74.196,71650000.0
2008-01-21 02:43:00,74.197,74.202,74.182,74.188,84890000.0
2008-01-21 02:44:00,74.181,74.186,74.181,74.185,88250000.0
2008-01-21 02:45:00,74.221,74.221,74.189,74.195,119350000.0
2008-01-21 02:46:00,74.201,74.201,74.184,74.184,75000000.0
2008-01-21 02:47:00,74.202,74.214,74.199,74.201,87120000.0
2008-01-21 02:48:00,74.217,74.217,74.203,74.216,25020000.0
2008-01-21 02:49:00,74.205,74.223,74.204,74.222,74530000.0
2008-01-21 02:50:00,74.239,74.242,74.237,74.239,82290000.0
2008-01-21 02:51:00,74.258,74.261,74.256,74.258,67500000.0
2008-01-21 02:52:00,74.246,74.248,74.24,74.241,96350000.0
2008-01-21 02:53:00,74.245,74.245,74.231,74.239,69580000.0
2008-01-21 02:54:00,74.261,74.261,74.236,74.256,75940000.0
2008-01-21 02:55:00,74.257,74.265,74.251,74.251,110920000.0
2008-01-21 02:56:00,74.258,74.263,74.251,74.256,159390000.0
2008-01-21 02:57:00,74.268,74.272,74.251,74.251,104100000.0
2008-01-21 02:58:00,74.255,74.258,74.249,74.25,127330000.0
2008-01-21 02:59:00,74.26,74.27,74.254,74.266,81110000.0
2008-01-21 03:00:00,74.299,74.299,74.266,74.276,67560000.0
2008-01-21 03:01:00,74.257,74.257,74.248,74.249,82230000.0
2008-01-21 03:02:00,74.236,74.256,74.233,74.256,98290000.0
2008-01-21 03:03:00,74.262,74.262,74.245,74.248,38040000.0
2008-01-21 03:04:00,74.236,74.239,74.23,74.231,43820000.0
2008-01-21 03:05:00,74.222,74.236,74.221,74.236,23140000.0
2008-01-21 03:06:00,74.251,74.251,74.232,74.239,42300000.0
2008-01-21 03:07:00,74.229,74.235,74.229,74.235,18650000.0
2008-01-21 03:08:00,74.242,74.245,74.222,74.228,37210000.0
2008-01-21 03:09:00,74.236,74.237,74.223,74.224,46400000.0
2008-01-21 03:11:00,74.221,74.226,74.22,74.226,94550000.0
2008-01-21 03:12:00,74.245,74.246,74.223,74.224,128070000.0
2008-01-21 03:13:00,74.233,74.237,74.229,74.229,85290000.0
2008-01-21 03:14:00,74.232,74.233,74.222,74.227,109240000.0
2008-01-21 03:15:00,74.256,74.256,74.209,74.209,136350000.0
2008-01-21 03:16:00,74.206,74.208,74.199,74.205,69530000.0
2008-01-21 03:18:00,74.228,74.229,74.227,74.227,26720000.0
2008-01-21 03:19:00,74.227,74.232,74.223,74.232,30680000.0
2008-01-21 03:20:00,74.227,74.236,74.212,74.212,33120000.0
2008-01-21 03:21:00,74.244,74.244,74.2,74.2,39710000.0
2008-01-21 03:22:00,74.205,74.207,74.201,74.202,122270000.0
2008-01-21 03:23:00,74.192,74.196,74.19,74.195,67740000.0
2008-01-21 03:24:00,74.211,74.211,74.193,74.193,50070000.0
2008-01-21 03:25:00,74.174,74.175,74.163,74.172,28200000.0
2008-01-21 03:26:00,74.19,74.194,74.181,74.186,61030000.0
2008-01-21 03:27:00,74.195,74.197,74.176,74.182,71580000.0
2008-01-21 03:28:00,74.192,74.2,74.19,74.196,96130000.0
2008-01-21 03:29:00,74.189,74.196,74.189,74.196,120800000.0
2008-01-21 03:30:00,74.22,74.22,74.189,74.189,96470000.0
2008-01-21 03:32:00,74.193,74.193,74.188,74.192,37920000.0
2008-01-21 03:33:00,74.212,74.216,74.194,74.209,54420000.0
2008-01-21 03:34:00,74.222,74.226,74.221,74.226,47780000.0
2008-01-21 03:35:00,74.222,74.228,74.219,74.224,50290000.0
2008-01-21 03:36:00,74.25,74.25,74.224,74.227,45060000.0
2008-01-21 03:37:00,74.217,74.217,74.209,74.215,73260000.0
2008-01-21 03:38:00,74.223,74.224,74.215,74.215,61450000.0
2008-01-21 03:39:00,74.231,74.231,74.205,74.212,49720000.0
2008-01-21 03:40:00,74.203,74.214,74.201,74.213,46480000.0
2008-01-21 03:42:00,74.248,74.251,74.243,74.244,132330000.0
2008-01-21 03:44:00,74.21,74.217,74.207,74.207,59710000.0
2008-01-21 03:45:00,74.231,74.231,74.214,74.214,68930000.0
2008-01-21 03:46:00,74.188,74.196,74.187,74.195,142330000.0
2008-01-21 03:48:00,74.222,74.228,74.21,74.21,39570000.0
2008-01-21 03:49:00,74.184,74.196,74.174,74.187,76490000.0
2008-01-21 03:50:00,74.194,74.194,74.181,74.181,19170000.0
2008-01-21 03:51:00,74.195,74.196,74.178,74.185,57840000.0
2008-01-21 03:52:00,74.181,74.182,74.164,74.166,83900000.0
2008-01-21 03:53:00,74.174,74.186,74.173,74.179,92910000.0
2008-01-21 03:54:00,74.209,74.21,74.19,74.193,59630000.0
2008-01-21 03:55:00,74.191,74.194,74.181,74.192,109510000.0
2008-01-21 03:56:00,74.182,74.195,74.181,74.187,107570000.0
2008-01-21 03:57:00,74.207,74.208,74.186,74.205,119820000.0
2008-01-21 03:58:00,74.2,74.209,74.194,74.197,73180000.0
2008-01-21 03:59:00,74.197,74.203,74.193,74.193,75920000.0
2008-01-21 04:00:00,74.217,74.219,74.194,74.203,81540000.0
2008-01-21 04:01:00,74.216,74.231,74.206,74.216,81910000.0
2008-01-21 04:02:00,74.196,74.204,74.193,74.199,64120000.0
2008-01-21 04:03:00,74.198,74.198,74.16,74.168,76170000.0
2008-01-21 04:04:00,74.181,74.181,74.161,74.161,69670000.0
2008-01-21 04:05:00,74.168,74.169,74.167,74.168,65230000.0
2008-01-21 04:06:00,74.196,74.196,74.153,74.164,85550000.0
2008-01-21 04:07:00,74.148,74.15,74.147,74.147,75070000.0
2008-01-21 04:08:00,74.139,74.161,74.129,74.145,107270000.0
2008-01-21 04:09:00,74.14,74.142,74.107,74.12,60810000.0
2008-01-21 04:10:00,74.086,74.094,74.085,74.094,83860000.0
2008-01-21 04:11:00,74.131,74.131,74.098,74.098,82490000.0
2008-01-21 04:12:00,74.115,74.115,74.077,74.112,83580000.0
2008-01-21 04:13:00,74.094,74.108,74.076,74.076,124590000.0
2008-01-21 04:14:00,74.082,74.082,74.056,74.065,108620000.0
2008-01-21 04:15:00,74.09,74.09,74.066,74.066,61390000.0
2008-01-21 04:16:00,74.07,74.074,74.059,74.066,77070000.0
2008-01-21 04:17:00,74.066,74.101,74.064,74.086,89040000.0
2008-01-21 04:18:00,74.107,74.115,74.107,74.115,71830000.0
2008-01-21 04:19:00,74.098,74.101,74.061,74.076,43370000.0
2008-01-21 04:20:00,74.083,74.101,74.08,74.091,75210000.0
2008-01-21 04:21:00,74.105,74.113,74.08,74.091,58570000.0
2008-01-21 04:22:00,74.101,74.12,74.092,74.102,120000000.0
2008-01-21 04:23:00,74.119,74.132,74.119,74.131,45230000.0
2008-01-21 04:24:00,74.119,74.13,74.111,74.124,31290000.0
2008-01-21 04:25:00,74.115,74.134,74.115,74.134,44800000.0
2008-01-21 04:26:00,74.127,74.13,74.103,74.12,68820000.0
2008-01-21 04:27:00,74.124,74.132,74.104,74.121,106570000.0
2008-01-21 04:28:00,74.103,74.108,74.098,74.098,65440000.0
2008-01-21 04:29:00,74.088,74.089,74.087,74.088,33180000.0
2008-01-21 04:30:00,74.124,74.124,74.105,74.105,77280000.0
2008-01-21 04:31:00,74.107,74.108,74.091,74.099,61410000.0
2008-01-21 04:32:00,74.113,74.113,74.081,74.083,22150000.0
2008-01-21 04:33:00,74.103,74.117,74.085,74.117,28730000.0
2008-01-21 04:34:00,74.118,74.122,74.086,74.116,47680000.0
2008-01-21 04:35:00,74.097,74.117,74.097,74.117,37070000.0
2008-01-21 04:36:00,74.122,74.133,74.122,74.124,75360000.0
2008-01-21 04:37:00,74.097,74.133,74.097,74.133,88130000.0
2008-01-21 04:38:00,74.124,74.132,74.103,74.105,29210000.0
2008-01-21 04:39:00,74.128,74.149,74.121,74.149,47920000.0
2008-01-21 04:40:00,74.122,74.127,74.121,74.125,58610000.0
2008-01-21 04:41:00,74.124,74.151,74.124,74.151,44390000.0
2008-01-21 04:42:00,74.16,74.16,74.129,74.145,56830000.0
2008-01-21 04:44:00,74.152,74.153,74.126,74.142,12390000.0
2008-01-21 04:45:00,74.164,74.164,74.16,74.16,35480000.0
2008-01-21 04:47:00,74.118,74.118,74.115,74.118,39350000.0
2008-01-21 04:48:00,74.14,74.153,74.129,74.144,32370000.0
2008-01-21 04:49:00,74.123,74.131,74.123,74.127,46480000.0
2008-01-21 04:50:00,74.117,74.128,74.117,74.12,101450000.0
2008-01-21 04:51:00,74.149,74.149,74.116,74.137,123990000.0
2008-01-21 04:52:00,74.14,74.14,74.115,74.14,69510000.0
2008-01-21 04:53:00,74.128,74.164,74.128,74.142,101930000.0
2008-01-21 04:54:00,74.155,74.158,74.135,74.154,64470000.0
2008-01-21 04:55:00,74.167,74.169,74.167,74.168,61000000.0
2008-01-21 04:56:00,74.155,74.165,74.145,74.162,39580000.0
2008-01-21 04:57:00,74.165,74.181,74.148,74.181,43410000.0
2008-01-21 04:58:00,74.165,74.173,74.158,74.173,101020000.0
2008-01-21 04:59:00,74.188,74.204,74.177,74.184,75400000.0
2008-01-21 05:00:00,74.198,74.201,74.18,74.185,33830000.0
2008-01-21 05:01:00,74.181,74.196,74.175,74.177,57740000.0
2008-01-21 05:02:00,74.158,74.159,74.157,74.159,31760000.0
2008-01-21 05:03:00,74.186,74.186,74.162,74.179,8830000.0
2008-01-21 05:04:00,74.179,74.202,74.174,74.189,48610000.0
2008-01-21 05:05:00,74.192,74.196,74.18,74.191,38380000.0
2008-01-21 05:06:00,74.2,74.2,74.196,74.198,50260000.0
2008-01-21 05:09:00,74.204,74.204,74.188,74.188,78490000.0
2008-01-21 05:10:00,74.19,74.203,74.19,74.202,106000000.0
2008-01-21 05:12:00,74.211,74.211,74.177,74.191,108430000.0
2008-01-21 05:13:00,74.183,74.203,74.183,74.203,39100000.0
2008-01-21 05:14:00,74.194,74.204,74.192,74.204,64860000.0
2008-01-21 05:15:00,74.204,74.205,74.193,74.193,79550000.0
2008-01-21 05:16:00,74.202,74.202,74.173,74.191,62850000.0
2008-01-21 05:18:00,74.194,74.196,74.186,74.196,44810000.0
2008-01-21 05:19:00,74.181,74.181,74.17,74.173,87360000.0
2008-01-21 05:20:00,74.179,74.203,74.177,74.203,74950000.0
2008-01-21 05:21:00,74.209,74.209,74.195,74.195,77470000.0
2008-01-21 05:22:00,74.167,74.193,74.151,74.172,88820000.0
2008-01-21 05:23:00,74.173,74.173,74.159,74.165,56380000.0
2008-01-21 05:24:00,74.182,74.189,74.164,74.176,56410000.0
2008-01-21 05:25:00,74.15,74.159,74.15,74.156,93900000.0
2008-01-21 05:26:00,74.152,74.159,74.15,74.15,62710000.0
2008-01-21 05:27:00,74.182,74.202,74.17,74.202,69180000.0
2008-01-21 05:28:00,74.176,74.191,74.176,74.191,69190000.0
2008-01-21 05:29:00,74.185,74.204,74.185,74.202,49620000.0
2008-01-21 05:30:00,74.213,74.215,74.163,74.178,47530000.0
2008-01-21 05:31:00,74.189,74.194,74.134,74.137,56590000.0
2008-01-21 05:32:00,74.117,74.122,74.111,74.116,93430000.0
2008-01-21 05:33:00,74.151,74.151,74.127,74.143,123350000.0
2008-01-21 05:34:00,74.111,74.137,74.111,74.126,90730000.0
2008-01-21 05:35:00,74.121,74.173,74.121,74.127,99200000.0
2008-01-21 05:36:00,74.17,74.189,74.146,74.159,78530000.0
2008-01-21 05:37:00,74.172,74.201,74.172,74.188,136860000.0
2008-01-21 05:38:00,74.177,74.201,74.176,74.187,110410000.0
2008-01-21 05:39:00,74.213,74.213,74.185,74.193,67560000.0
2008-01-21 05:40:00,74.183,74.233,74.177,74.211,53950000.0
2008-01-21 05:41:00,74.202,74.221,74.202,74.215,78670000.0
2008-01-21 05:42:00,74.248,74.257,74.234,74.242,118690000.0
2008-01-21 05:43:00,74.231,74.234,74.213,74.213,87570000.0
2008-01-21 05:44:00,74.2,74.268,74.2,74.264,102980000.0
2008-01-21 05:45:00,74.271,74.271,74.229,74.231,61960000.0
2008-01-21 05:46:00,74.226,74.226,74.22,74.224,63380000.0
2008-01-21 05:47:00,74.221,74.232,74.216,74.216,68080000.0
2008-01-21 05:48:00,74.212,74.213,74.179,74.181,86980000.0
2008-01-21 05:49:00,74.171,74.202,74.17,74.174,78150000.0
2008-01-21 05:51:00,74.205,74.205,74.197,74.197,97360000.0
2008-01-21 05:52:00,74.177,74.182,74.161,74.182,66950000.0
2008-01-21 05:53:00,74.178,74.189,74.178,74.181,96950000.0
2008-01-21 05:54:00,74.193,74.2,74.169,74.185,87040000.0
2008-01-21 05:55:00,74.166,74.181,74.166,74.18,70820000.0
2008-01-21 05:56:00,74.178,74.219,74.171,74.219,98870000.0
2008-01-21 05:57:00,74.219,74.219,74.185,74.186,57500000.0
2008-01-21 05:58:00,74.189,74.216,74.189,74.2,91230000.0
2008-01-21 05:59:00,74.198,74.231,74.198,74.216,91010000.0
2008-01-21 06:00:00,74.214,74.222,74.199,74.221,85660000.0
2008-01-21 06:01:00,74.188,74.226,74.186,74.211,71510000.0
2008-01-21 06:02:00,74.18,74.2,74.167,74.173,119460000.0
2008-01-21 06:03:00,74.197,74.202,74.159,74.174,78740000.0
2008-01-21 06:04:00,74.171,74.185,74.169,74.176,128820000.0
2008-01-21 06:05:00,74.178,74.198,74.178,74.184,121140000.0
2008-01-21 06:06:00,74.199,74.199,74.167,74.167,116100000.0
2008-01-21 06:07:00,74.173,74.203,74.173,74.202,104740000.0
2008-01-21 06:08:00,74.181,74.201,74.181,74.2,113800000.0
2008-01-21 06:09:00,74.195,74.201,74.175,74.181,90830000.0
2008-01-21 06:10:00,74.185,74.203,74.178,74.198,44560000.0
2008-01-21 06:11:00,74.196,74.208,74.195,74.199,74030000.0
2008-01-21 06:12:00,74.21,74.22,74.209,74.218,91030000.0
2008-01-21 06:14:00,74.2,74.208,74.182,74.191,95120000.0
2008-01-21 06:15:00,74.22,74.22,74.182,74.207,76540000.0
2008-01-21 06:16:00,74.188,74.211,74.179,74.196,63310000.0
2008-01-21 06:17:00,74.218,74.226,74.203,74.21,100940000.0
2008-01-21 06:18:00,74.233,74.239,74.198,74.23,111730000.0
2008-01-21 06:19:00,74.21,74.216,74.2,74.212,95120000.0
2008-01-21 06:20:00,74.202,74.21,74.187,74.206,59450000.0
2008-01-21 06:21:00,74.226,74.226,74.204,74.22,95360000.0
2008-01-21 06:22:00,74.192,74.209,74.187,74.206,57840000.0
2008-01-21 06:23:00,74.182,74.185,74.181,74.182,65570000.0
2008-01-21 06:24:00,74.202,74.202,74.175,74.183,88860000.0
2008-01-21 06:25:00,74.168,74.169,74.164,74.166,93120000.0
2008-01-21 06:26:00,74.174,74.18,74.162,74.172,123050000.0
2008-01-21 06:27:00,74.175,74.18,74.16,74.178,80940000.0
2008-01-21 06:28:00,74.18,74.195,74.171,74.18,95790000.0
2008-01-21 06:29:00,74.174,74.201,74.173,74.201,92480000.0
2008-01-21 06:30:00,74.207,74.208,74.18,74.188,94710000.0
2008-01-21 06:31:00,74.186,74.202,74.184,74.2,85190000.0
2008-01-21 06:32:00,74.176,74.201,74.166,74.177,124620000.0
2008-01-21 06:33:00,74.198,74.206,74.182,74.203,52840000.0
2008-01-21 06:34:00,74.204,74.213,74.202,74.212,124740000.0
2008-01-21 06:35:00,74.227,74.227,74.196,74.196,74580000.0
2008-01-21 06:36:00,74.213,74.224,74.194,74.208,100820000.0
2008-01-21 06:37:00,74.198,74.21,74.191,74.21,85270000.0
2008-01-21 06:38:00,74.204,74.209,74.197,74.197,57110000.0
2008-01-21 06:39:00,74.198,74.198,74.164,74.17,64900000.0
2008-01-21 06:40:00,74.16,74.195,74.16,74.177,116010000.0
2008-01-21 06:42:00,74.212,74.212,74.201,74.201,104240000.0
2008-01-21 06:44:00,74.18,74.19,74.174,74.177,143260000.0
2008-01-21 06:45:00,74.21,74.238,74.202,74.202,106410000.0
2008-01-21 06:46:00,74.216,74.225,74.2,74.21,90220000.0
2008-01-21 06:47:00,74.199,74.213,74.167,74.175,116100000.0
2008-01-21 06:48:00,74.192,74.201,74.172,74.193,68080000.0
2008-01-21 06:49:00,74.196,74.22,74.176,74.185,114440000.0
2008-01-21 06:50:00,74.193,74.228,74.193,74.213,162990000.0
2008-01-21 06:51:00,74.235,74.235,74.2,74.202,171270000.0
2008-01-21 06:52:00,74.226,74.226,74.196,74.211,109200000.0
2008-01-21 06:53:00,74.216,74.223,74.181,74.206,66850000.0
2008-01-21 06:54:00,74.198,74.199,74.154,74.161,71720000.0
2008-01-21 06:55:00,74.173,74.202,74.162,74.189,113700000.0
2008-01-21 06:56:00,74.156,74.167,74.138,74.142,136050000.0
2008-01-21 06:57:00,74.175,74.178,74.147,74.155,122510000.0
2008-01-21 06:58:00,74.146,74.166,74.137,74.14,92930000.0
2008-01-21 06:59:00,74.144,74.172,74.144,74.152,85000000.0
2008-01-21 07:00:00,74.143,74.169,74.14,74.14,144600000.0
2008-01-21 07:01:00,74.136,74.156,74.102,74.102,140280000.0
2008-01-21 07:02:00,74.102,74.128,74.084,74.123,110400000.0
2008-01-21 07:03:00,74.126,74.134,74.088,74.098,73440000.0
2008-01-21 07:04:00,74.095,74.123,74.075,74.09,73470000.0
2008-01-21 07:05:00,74.075,74.108,74.075,74.108,59940000.0
2008-01-21 07:06:00,74.114,74.127,74.092,74.109,83500000.0
2008-01-21 07:07:00,74.086,74.115,74.084,74.115,78960000.0
2008-01-21 07:09:00,74.113,74.113,74.096,74.096,94750000.0
2008-01-21 07:10:00,74.095,74.099,74.066,74.093,123710000.0
2008-01-21 07:11:00,74.087,74.091,74.084,74.088,108760000.0
2008-01-21 07:12:00,74.092,74.111,74.078,74.101,104440000.0
2008-01-21 07:13:00,74.097,74.114,74.089,74.114,91790000.0
2008-01-21 07:14:00,74.105,74.135,74.105,74.135,65460000.0
2008-01-21 07:15:00,74.139,74.14,74.105,74.109,50650000.0
2008-01-21 07:16:00,74.112,74.118,74.102,74.102,53400000.0
2008-01-21 07:17:00,74.114,74.145,74.114,74.144,80590000.0
2008-01-21 07:18:00,74.142,74.142,74.111,74.126,111920000.0
2008-01-21 07:19:00,74.119,74.126,74.118,74.126,67690000.0
2008-01-21 07:20:00,74.118,74.13,74.102,74.106,42450000.0
2008-01-21 07:21:00,74.111,74.111,74.081,74.106,74930000.0
2008-01-21 07:22:00,74.084,74.097,74.072,74.095,98280000.0
2008-01-21 07:23:00,74.09,74.096,74.088,74.094,62450000.0
2008-01-21 07:24:00,74.096,74.111,74.083,74.104,63150000.0
2008-01-21 07:26:00,74.096,74.103,74.093,74.093,71200000.0
2008-01-21 07:27:00,74.104,74.114,74.087,74.111,99740000.0
2008-01-21 07:28:00,74.075,74.082,74.072,74.075,109440000.0
2008-01-21 07:29:00,74.084,74.111,74.08,74.091,93750000.0
2008-01-21 07:30:00,74.116,74.116,74.075,74.094,93720000.0
2008-01-21 07:31:00,74.077,74.104,74.072,74.072,85410000.0
2008-01-21 07:32:00,74.09,74.107,74.074,74.075,75970000.0
2008-01-21 07:33:00,74.097,74.1,74.082,74.086,136720000.0
2008-01-21 07:34:00,74.077,74.095,74.061,74.061,59780000.0
2008-01-21 07:35:00,74.057,74.08,74.057,74.076,90730000.0
2008-01-21 07:36:00,74.083,74.085,74.068,74.071,99290000.0
2008-01-21 07:37:00,74.063,74.081,74.063,74.079,72710000.0
2008-01-21 07:38:00,74.072,74.093,74.067,74.085,122090000.0
2008-01-21 07:39:00,74.079,74.082,74.059,74.06,94840000.0
2008-01-21 07:40:00,74.062,74.066,74.058,74.059,100140000.0
2008-01-21 07:41:00,74.053,74.072,74.053,74.053,74150000.0
2008-01-21 07:42:00,74.073,74.077,74.059,74.071,115370000.0
2008-01-21 07:43:00,74.088,74.091,74.058,74.073,67950000.0
2008-01-21 07:44:00,74.087,74.087,74.061,74.061,31600000.0
2008-01-21 07:45:00,74.111,74.113,74.106,74.106,34410000.0
2008-01-21 07:46:00,74.039,74.046,74.027,74.04,104040000.0
2008-01-21 07:47:00,74.033,74.051,74.033,74.04,125500000.0
2008-01-21 07:48:00,74.056,74.061,74.028,74.061,117820000.0
2008-01-21 07:49:00,74.059,74.075,74.058,74.075,117320000.0
2008-01-21 07:50:00,74.042,74.049,74.037,74.041,81080000.0
2008-01-21 07:51:00,74.085,74.085,74.041,74.06,91120000.0
2008-01-21 07:52:00,74.055,74.077,74.043,74.061,40110000.0
2008-01-21 07:53:00,74.042,74.075,74.022,74.022,124390000.0
2008-01-21 07:54:00,74.047,74.048,74.018,74.047,106000000.0
2008-01-21 07:55:00,74.051,74.052,74.028,74.038,81750000.0
2008-01-21 07:56:00,74.031,74.038,74.026,74.026,115370000.0
2008-01-21 07:57:00,74.058,74.058,74.038,74.038,136130000.0
2008-01-21 07:58:00,74.034,74.052,74.022,74.032,160220000.0
2008-01-21 07:59:00,74.046,74.055,74.036,74.051,41650000.0
2008-01-21 08:00:00,74.051,74.051,74.007,74.031,70230000.0
2008-01-21 08:01:00,74.009,74.038,74.004,74.007,108280000.0
2008-01-21 08:02:00,73.992,74.017,73.981,73.985,124740000.0
2008-01-21 08:03:00,74.002,74.021,73.98,74.021,64400000.0
2008-01-21 08:04:00,73.995,74.022,73.995,74.016,117550000.0
2008-01-21 08:05:00,74.006,74.009,74.005,74.007,122520000.0
2008-01-21 08:06:00,74.029,74.029,73.98,74.013,90260000.0
2008-01-21 08:07:00,73.989,74.002,73.968,74.0,105780000.0
2008-01-21 08:08:00,74.007,74.031,73.987,74.022,101430000.0
2008-01-21 08:09:00,74.045,74.046,74.012,74.026,56870000.0
2008-01-21 08:10:00,73.999,74.023,73.998,74.003,120620000.0
2008-01-21 08:11:00,74.008,74.015,73.995,74.014,71820000.0
2008-01-21 08:12:00,74.014,74.021,73.992,74.001,93660000.0
2008-01-21 08:13:00,74.002,74.002,73.991,73.999,51880000.0
2008-01-21 08:14:00,74.008,74.009,74.007,74.008,37960000.0
2008-01-21 08:15:00,74.029,74.03,74.007,74.007,35510000.0
2008-01-21 08:16:00,73.997,74.01,73.98,74.01,65180000.0
2008-01-21 08:17:00,73.983,73.987,73.971,73.971,58900000.0
2008-01-21 08:18:00,73.999,74.007,73.98,74.006,90870000.0
2008-01-21 08:19:00,74.0,74.013,73.985,73.985,45780000.0
2008-01-21 08:20:00,73.993,73.993,73.974,73.979,84850000.0
2008-01-21 08:21:00,74.0,74.002,73.969,73.998,104200000.0
2008-01-21 08:22:00,73.974,73.974,73.964,73.967,94540000.0
2008-01-21 08:23:00,73.964,73.981,73.964,73.981,69650000.0
2008-01-21 08:24:00,73.985,73.986,73.968,73.97,38800000.0
2008-01-21 08:25:00,73.971,74.01,73.971,73.98,76630000.0
2008-01-21 08:26:00,73.997,74.015,73.992,74.015,77980000.0
2008-01-21 08:27:00,74.015,74.019,73.981,74.019,67670000.0
2008-01-21 08:28:00,73.998,74.002,73.99,73.99,72010000.0
2008-01-21 08:29:00,74.0,74.024,73.992,73.994,76360000.0
2008-01-21 08:30:00,74.027,74.032,73.995,74.001,105640000.0
2008-01-21 08:31:00,73.978,74.007,73.974,73.997,49270000.0
2008-01-21 08:32:00,74.009,74.009,73.968,73.983,60610000.0
2008-01-21 08:33:00,73.991,73.991,73.965,73.985,74360000.0
2008-01-21 08:34:00,73.993,73.994,73.975,73.991,69850000.0
2008-01-21 08:35:00,73.982,74.001,73.976,73.995,82350000.0
2008-01-21 08:36:00,74.018,74.02,74.016,74.017,114060000.0
2008-01-21 08:37:00,73.991,73.991,73.977,73.977,104220000.0
2008-01-21 08:38:00,73.96,73.984,73.954,73.956,108490000.0
2008-01-21 08:39:00,73.973,73.988,73.971,73.982,61540000.0
2008-01-21 08:40:00,73.958,73.98,73.955,73.963,43770000.0
2008-01-21 08:41:00,73.976,73.981,73.955,73.96,62380000.0
2008-01-21 08:42:00,73.971,73.991,73.955,73.967,85600000.0
2008-01-21 08:43:00,73.964,73.99,73.958,73.958,77490000.0
2008-01-21 08:44:00,73.969,73.971,73.902,73.911,77150000.0
2008-01-21 08:45:00,73.928,73.928,73.883,73.91,94000000.0
2008-01-21 08:46:00,73.905,73.905,73.866,73.868,58510000.0
2008-01-21 08:47:00,73.858,73.892,73.858,73.867,119020000.0
2008-01-21 08:48:00,73.856,73.857,73.814,73.814,140620000.0
2008-01-21 08:49:00,73.823,73.856,73.822,73.85,135780000.0
2008-01-21 08:50:00,73.866,73.869,73.864,73.869,137970000.0
2008-01-21 08:51:00,73.851,73.862,73.832,73.848,72990000.0
2008-01-21 08:52:00,73.814,73.834,73.782,73.796,76370000.0
2008-01-21 08:53:00,73.776,73.799,73.775,73.786,82350000.0
2008-01-21 08:54:00,73.794,73.799,73.778,73.786,101440000.0
2008-01-21 08:55:00,73.779,73.792,73.753,73.754,72450000.0
2008-01-21 08:56:00,73.749,73.769,73.734,73.74,36120000.0
2008-01-21 08:57:00,73.759,73.77,73.736,73.75,35310000.0
2008-01-21 08:58:00,73.768,73.768,73.746,73.765,26160000.0
2008-01-21 08:59:00,73.778,73.801,73.758,73.8,50050000.0
2008-01-21 09:00:00,73.818,73.82,73.753,73.753,31300000.0
2008-01-21 09:01:00,73.755,73.766,73.746,73.76,42410000.0
2008-01-21 09:02:00,73.753,73.768,73.746,73.758,74820000.0
2008-01-21 09:03:00,73.784,73.798,73.766,73.798,85390000.0
2008-01-21 09:04:00,73.802,73.802,73.782,73.789,104620000.0
2008-01-21 09:05:00,73.797,73.826,73.774,73.787,123390000.0
2008-01-21 09:06:00,73.801,73.821,73.791,73.818,57650000.0
2008-01-21 09:07:00,73.799,73.801,73.782,73.794,153300000.0
2008-01-21 09:08:00,73.797,73.817,73.784,73.806,83840000.0
2008-01-21 09:09:00,73.801,73.812,73.792,73.803,51050000.0
2008-01-21 09:10:00,73.767,73.792,73.76,73.764,61380000.0
2008-01-21 09:11:00,73.765,73.765,73.743,73.757,10010000.0
2008-01-21 09:12:00,73.769,73.769,73.739,73.74,52060000.0
2008-01-21 09:13:00,73.725,73.735,73.696,73.705,35010000.0
2008-01-21 09:14:00,73.697,73.736,73.684,73.696,102290000.0
2008-01-21 09:15:00,73.707,73.708,73.654,73.684,113750000.0
2008-01-21 09:16:00,73.675,73.7,73.671,73.691,50440000.0
2008-01-21 09:17:00,73.689,73.737,73.689,73.722,35100000.0
2008-01-21 09:18:00,73.746,73.764,73.74,73.74,37960000.0
2008-01-21 09:19:00,73.752,73.772,73.736,73.756,90690000.0
2008-01-21 09:20:00,73.8,73.812,73.772,73.812,80010000.0
2008-01-21 09:21:00,73.818,73.823,73.79,73.805,150770000.0
2008-01-21 09:22:00,73.814,73.817,73.791,73.804,93440000.0
2008-01-21 09:24:00,73.796,73.797,73.771,73.797,67360000.0
2008-01-21 09:25:00,73.799,73.799,73.765,73.775,112530000.0
2008-01-21 09:26:00,73.794,73.803,73.79,73.802,107610000.0
2008-01-21 09:27:00,73.794,73.798,73.777,73.777,77440000.0
2008-01-21 09:28:00,73.793,73.804,73.77,73.803,126820000.0
2008-01-21 09:29:00,73.783,73.799,73.764,73.767,131470000.0
2008-01-21 09:30:00,73.791,73.791,73.728,73.728,112850000.0
2008-01-21 09:31:00,73.715,73.729,73.684,73.688,44660000.0
2008-01-21 09:32:00,73.705,73.727,73.687,73.687,85100000.0
2008-01-21 09:33:00,73.709,73.713,73.684,73.704,133040000.0
2008-01-21 09:34:00,73.701,73.721,73.683,73.706,96290000.0
2008-01-21 09:35:00,73.695,73.719,73.668,73.668,77910000.0
2008-01-21 09:36:00,73.696,73.696,73.622,73.641,108850000.0
2008-01-21 09:37:00,73.64,73.666,73.634,73.643,118250000.0
2008-01-21 09:38:00,73.649,73.668,73.64,73.661,91200000.0
2008-01-21 09:39:00,73.679,73.69,73.633,73.658,95150000.0
2008-01-21 09:40:00,73.641,73.664,73.591,73.64,113050000.0
2008-01-21 09:41:00,73.589,73.607,73.57,73.579,61910000.0
2008-01-21 09:42:00,73.582,73.586,73.554,73.582,87430000.0
2008-01-21 09:43:00,73.569,73.571,73.544,73.555,90370000.0
2008-01-21 09:44:00,73.537,73.57,73.526,73.536,64540000.0
2008-01-21 09:45:00,73.532,73.546,73.524,73.538,42530000.0
2008-01-21 09:46:00,73.531,73.536,73.529,73.531,43840000.0
2008-01-21 09:47:00,73.541,73.596,73.539,73.587,35170000.0
2008-01-21 09:48:00,73.602,73.637,73.602,73.611,66890000.0
2008-01-21 09:49:00,73.61,73.653,73.598,73.598,77630000.0
2008-01-21 09:50:00,73.597,73.598,73.591,73.598,56700000.0
2008-01-21 09:51:00,73.619,73.632,73.592,73.593,67880000.0
2008-01-21 09:52:00,73.605,73.61,73.587,73.594,89230000.0
2008-01-21 09:53:00,73.609,73.621,73.587,73.599,101560000.0
2008-01-21 09:54:00,73.613,73.618,73.589,73.618,104410000.0
2008-01-21 09:55:00,73.61,73.634,73.605,73.634,41400000.0
2008-01-21 09:56:00,73.62,73.639,73.617,73.631,71630000.0
2008-01-21 09:57:00,73.666,73.67,73.643,73.656,71810000.0
2008-01-21 09:58:00,73.669,73.689,73.663,73.689,58550000.0
2008-01-21 09:59:00,73.704,73.711,73.695,73.704,90690000.0
2008-01-21 10:00:00,73.719,73.737,73.692,73.695,70120000.0
2008-01-21 10:01:00,73.702,73.725,73.689,73.693,77260000.0
2008-01-21 10:02:00,73.677,73.69,73.655,73.668,80770000.0
2008-01-21 10:03:00,73.686,73.702,73.686,73.702,43860000.0
2008-01-21 10:04:00,73.689,73.694,73.689,73.689,49630000.0
2008-01-21 10:05:00,73.677,73.696,73.67,73.678,92180000.0
2008-01-21 10:06:00,73.671,73.671,73.643,73.669,75340000.0
2008-01-21 10:07:00,73.667,73.673,73.641,73.645,83660000.0
2008-01-21 10:08:00,73.632,73.665,73.631,73.648,90420000.0
2008-01-21 10:09:00,73.66,73.662,73.645,73.66,131460000.0
2008-01-21 10:10:00,73.645,73.67,73.638,73.649,73990000.0
2008-01-21 10:11:00,73.645,73.669,73.627,73.646,81340000.0
2008-01-21 10:12:00,73.646,73.652,73.628,73.648,30800000.0
2008-01-21 10:13:00,73.617,73.629,73.591,73.605,73260000.0
2008-01-21 10:14:00,73.585,73.596,73.557,73.575,76580000.0
2008-01-21 10:15:00,73.575,73.586,73.534,73.551,63740000.0
2008-01-21 10:16:00,73.546,73.569,73.539,73.55,89400000.0
2008-01-21 10:17:00,73.566,73.582,73.545,73.545,80310000.0
2008-01-21 10:18:00,73.561,73.58,73.539,73.539,80400000.0
2008-01-21 10:19:00,73.537,73.549,73.524,73.54,111340000.0
2008-01-21 10:20:00,73.544,73.549,73.513,73.514,149590000.0
2008-01-21 10:21:00,73.54,73.548,73.495,73.517,94870000.0
2008-01-21 10:22:00,73.485,73.497,73.455,73.463,134990000.0
2008-01-21 10:23:00,73.473,73.49,73.462,73.469,86720000.0
2008-01-21 10:24:00,73.484,73.487,73.458,73.466,65760000.0
2008-01-21 10:25:00,73.466,73.492,73.464,73.486,82470000.0
2008-01-21 10:26:00,73.466,73.477,73.428,73.455,103500000.0
2008-01-21 10:27:00,73.469,73.484,73.464,73.468,45270000.0
2008-01-21 10:28:00,73.463,73.491,73.463,73.491,44700000.0
2008-01-21 10:29:00,73.471,73.493,73.462,73.493,19400000.0
2008-01-21 10:30:00,73.494,73.518,73.476,73.502,46120000.0
2008-01-21 10:31:00,73.496,73.525,73.494,73.522,24440000.0
2008-01-21 10:32:00,73.509,73.532,73.508,73.528,37470000.0
2008-01-21 10:33:00,73.523,73.547,73.504,73.532,42190000.0
2008-01-21 10:34:00,73.529,73.542,73.523,73.542,86360000.0
2008-01-21 10:35:00,73.525,73.527,73.481,73.484,92740000.0
2008-01-21 10:36:00,73.506,73.519,73.483,73.51,116520000.0
2008-01-21 10:37:00,73.539,73.539,73.503,73.522,90750000.0
2008-01-21 10:38:00,73.498,73.498,73.491,73.495,94650000.0
2008-01-21 10:39:00,73.512,73.519,73.476,73.476,124910000.0
2008-01-21 10:40:00,73.468,73.48,73.45,73.468,62120000.0
2008-01-21 10:41:00,73.448,73.491,73.446,73.459,78920000.0
2008-01-21 10:42:00,73.486,73.508,73.462,73.487,26160000.0
2008-01-21 10:43:00,73.468,73.515,73.463,73.463,28710000.0
2008-01-21 10:44:00,73.46,73.497,73.448,73.494,33710000.0
2008-01-21 10:45:00,73.475,73.507,73.472,73.472,40830000.0
2008-01-21 10:46:00,73.473,73.503,73.471,73.481,127330000.0
2008-01-21 10:47:00,73.496,73.496,73.459,73.48,75670000.0
2008-01-21 10:48:00,73.48,73.484,73.454,73.454,52520000.0
2008-01-21 10:49:00,73.449,73.485,73.449,73.458,31080000.0
2008-01-21 10:50:00,73.488,73.49,73.455,73.46,70010000.0
2008-01-21 10:51:00,73.452,73.455,73.427,73.437,77830000.0
2008-01-21 10:52:00,73.435,73.462,73.416,73.458,96830000.0
2008-01-21 10:53:00,73.446,73.475,73.446,73.468,119620000.0
2008-01-21 10:54:00,73.479,73.479,73.439,73.439,105570000.0
2008-01-21 10:55:00,73.442,73.509,73.442,73.487,38660000.0
2008-01-21 10:56:00,73.485,73.509,73.485,73.501,38020000.0
2008-01-21 10:57:00,73.501,73.505,73.48,73.484,57300000.0
2008-01-21 10:58:00,73.502,73.515,73.487,73.487,61220000.0
2008-01-21 10:59:00,73.512,73.519,73.488,73.518,61520000.0
2008-01-21 11:00:00,73.519,73.52,73.471,73.484,53230000.0
2008-01-21 11:01:00,73.523,73.523,73.474,73.497,79490000.0
2008-01-21 11:02:00,73.487,73.52,73.478,73.52,67570000.0
2008-01-21 11:03:00,73.508,73.508,73.468,73.48,55870000.0
2008-01-21 11:04:00,73.483,73.515,73.474,73.513,51200000.0
2008-01-21 11:05:00,73.499,73.509,73.473,73.497,44980000.0
2008-01-21 11:06:00,73.506,73.514,73.476,73.509,108590000.0
2008-01-21 11:07:00,73.507,73.513,73.507,73.513,62490000.0
2008-01-21 11:08:00,73.513,73.55,73.512,73.518,50770000.0
2008-01-21 11:09:00,73.532,73.541,73.514,73.514,59800000.0
2008-01-21 11:10:00,73.52,73.546,73.491,73.491,121370000.0
2008-01-21 11:11:00,73.523,73.541,73.497,73.51,94660000.0
2008-01-21 11:12:00,73.518,73.519,73.455,73.456,39190000.0
2008-01-21 11:13:00,73.45,73.477,73.443,73.459,79110000.0
2008-01-21 11:14:00,73.425,73.426,73.421,73.426,23090000.0
2008-01-21 11:15:00,73.462,73.479,73.43,73.45,62440000.0
2008-01-21 11:16:00,73.455,73.462,73.434,73.439,84590000.0
2008-01-21 11:17:00,73.464,73.464,73.445,73.456,87390000.0
2008-01-21 11:18:00,73.457,73.463,73.432,73.446,67310000.0
2008-01-21 11:19:00,73.417,73.419,73.38,73.384,102060000.0
2008-01-21 11:20:00,73.377,73.42,73.376,73.387,109600000.0
2008-01-21 11:21:00,73.414,73.419,73.39,73.413,121690000.0
2008-01-21 11:22:00,73.381,73.404,73.355,73.357,75150000.0
2008-01-21 11:23:00,73.398,73.406,73.353,73.354,74480000.0
2008-01-21 11:24:00,73.374,73.38,73.357,73.361,83880000.0
2008-01-21 11:25:00,73.354,73.381,73.346,73.346,87110000.0
2008-01-21 11:26:00,73.346,73.354,73.331,73.348,68170000.0
2008-01-21 11:27:00,73.368,73.393,73.348,73.378,79410000.0
2008-01-21 11:28:00,73.38,73.42,73.38,73.397,67860000.0
2008-01-21 11:29:00,73.411,73.46,73.407,73.44,74370000.0
2008-01-21 11:30:00,73.464,73.464,73.394,73.421,77510000.0
2008-01-21 11:31:00,73.389,73.392,73.351,73.361,75860000.0
2008-01-21 11:32:00,73.351,73.405,73.351,73.393,106990000.0
2008-01-21 11:33:00,73.384,73.396,73.367,73.384,67990000.0
2008-01-21 11:34:00,73.41,73.42,73.389,73.419,92590000.0
2008-01-21 11:35:00,73.402,73.437,73.397,73.422,87670000.0
2008-01-21 11:36:00,73.429,73.461,73.413,73.424,89250000.0
2008-01-21 11:37:00,73.446,73.47,73.417,73.47,127470000.0
2008-01-21 11:38:00,73.44,73.463,73.426,73.445,116300000.0
2008-01-21 11:39:00,73.47,73.48,73.446,73.452,65650000.0
2008-01-21 11:40:00,73.441,73.446,73.441,73.444,72640000.0
2008-01-21 11:41:00,73.444,73.476,73.444,73.476,95920000.0
2008-01-21 11:42:00,73.463,73.488,73.452,73.485,74900000.0
2008-01-21 11:43:00,73.48,73.48,73.454,73.476,36760000.0
2008-01-21 11:44:00,73.47,73.48,73.454,73.462,79150000.0
2008-01-21 11:45:00,73.494,73.494,73.449,73.47,64420000.0
2008-01-21 11:46:00,73.434,73.459,73.427,73.459,133320000.0
2008-01-21 11:47:00,73.465,73.483,73.456,73.456,44480000.0
2008-01-21 11:48:00,73.458,73.481,73.444,73.48,28690000.0
2008-01-21 11:49:00,73.473,73.482,73.456,73.456,41220000.0
2008-01-21 11:50:00,73.469,73.48,73.449,73.466,74000000.0
2008-01-21 11:51:00,73.464,73.482,73.449,73.454,104660000.0
2008-01-21 11:52:00,73.432,73.451,73.422,73.451,74870000.0
2008-01-21 11:53:00,73.419,73.433,73.409,73.424,35070000.0
2008-01-21 11:54:00,73.417,73.418,73.375,73.394,71510000.0
2008-01-21 11:55:00,73.378,73.409,73.366,73.367,65520000.0
2008-01-21 11:56:00,73.388,73.391,73.358,73.381,20530000.0
2008-01-21 11:57:00,73.402,73.408,73.351,73.351,32230000.0
2008-01-21 11:58:00,73.385,73.389,73.321,73.366,47860000.0
2008-01-21 11:59:00,73.342,73.371,73.337,73.344,44900000.0
2008-01-21 12:00:00,73.38,73.38,73.328,73.364,79730000.0
2008-01-21 12:01:00,73.331,73.331,73.303,73.305,81550000.0
2008-01-21 12:02:00,73.324,73.345,73.324,73.343,32540000.0
2008-01-21 12:03:00,73.36,73.385,73.343,73.385,52380000.0
2008-01-21 12:04:00,73.38,73.415,73.38,73.415,51240000.0
2008-01-21 12:05:00,73.384,73.41,73.376,73.376,42030000.0
2008-01-21 12:06:00,73.386,73.393,73.361,73.369,61160000.0
2008-01-21 12:07:00,73.386,73.414,73.378,73.414,40400000.0
2008-01-21 12:08:00,73.376,73.392,73.353,73.357,12450000.0
2008-01-21 12:09:00,73.36,73.39,73.358,73.363,28380000.0
2008-01-21 12:10:00,73.364,73.365,73.357,73.358,46290000.0
2008-01-21 12:11:00,73.359,73.408,73.359,73.408,45200000.0
2008-01-21 12:12:00,73.415,73.416,73.395,73.406,35790000.0
2008-01-21 12:13:00,73.389,73.39,73.371,73.378,45020000.0
2008-01-21 12:14:00,73.382,73.386,73.37,73.381,108270000.0
2008-01-21 12:15:00,73.409,73.422,73.378,73.399,130700000.0
2008-01-21 12:16:00,73.421,73.431,73.407,73.412,70170000.0
2008-01-21 12:17:00,73.431,73.431,73.405,73.405,101240000.0
2008-01-21 12:18:00,73.427,73.432,73.415,73.432,66610000.0
2008-01-21 12:19:00,73.401,73.418,73.394,73.414,60600000.0
2008-01-21 12:20:00,73.399,73.436,73.39,73.436,32960000.0
2008-01-21 12:21:00,73.445,73.445,73.409,73.411,39100000.0
2008-01-21 12:24:00,73.429,73.431,73.412,73.414,72150000.0
2008-01-21 12:25:00,73.401,73.41,73.386,73.389,112650000.0
2008-01-21 12:26:00,73.397,73.415,73.384,73.415,98500000.0
2008-01-21 12:27:00,73.417,73.42,73.401,73.415,73270000.0
2008-01-21 12:28:00,73.394,73.415,73.394,73.405,120740000.0
2008-01-21 12:29:00,73.387,73.409,73.387,73.409,130910000.0
2008-01-21 12:30:00,73.417,73.417,73.379,73.4,110010000.0
2008-01-21 12:31:00,73.402,73.412,73.397,73.401,50910000.0
2008-01-21 12:32:00,73.421,73.421,73.389,73.414,85710000.0
2008-01-21 12:33:00,73.401,73.448,73.401,73.448,132330000.0
2008-01-21 12:34:00,73.433,73.433,73.415,73.421,88520000.0
2008-01-21 12:35:00,73.409,73.422,73.405,73.41,71570000.0
2008-01-21 12:36:00,73.418,73.419,73.397,73.401,122820000.0
2008-01-21 12:37:00,73.406,73.416,73.398,73.398,135580000.0
2008-01-21 12:38:00,73.404,73.418,73.395,73.408,89490000.0
2008-01-21 12:39:00,73.408,73.421,73.396,73.408,102620000.0
2008-01-21 12:40:00,73.413,73.421,73.401,73.404,112130000.0
2008-01-21 12:41:00,73.405,73.42,73.398,73.398,56810000.0
2008-01-21 12:42:00,73.427,73.427,73.404,73.418,93470000.0
2008-01-21 12:43:00,73.418,73.418,73.395,73.395,86850000.0
2008-01-21 12:44:00,73.418,73.426,73.394,73.42,58050000.0
2008-01-21 12:45:00,73.435,73.435,73.402,73.422,37580000.0
2008-01-21 12:46:00,73.397,73.421,73.397,73.421,47310000.0
2008-01-21 12:47:00,73.41,73.431,73.41,73.417,29900000.0
2008-01-21 12:48:00,73.423,73.431,73.401,73.404,67570000.0
2008-01-21 12:49:00,73.389,73.415,73.389,73.4,71260000.0
2008-01-21 12:50:00,73.408,73.409,73.366,73.366,60860000.0
2008-01-21 12:51:00,73.376,73.38,73.346,73.352,70540000.0
2008-01-21 12:52:00,73.339,73.361,73.324,73.36,81690000.0
2008-01-21 12:53:00,73.375,73.382,73.336,73.366,97740000.0
2008-01-21 12:54:00,73.391,73.395,73.367,73.367,105800000.0
2008-01-21 12:55:00,73.373,73.4,73.367,73.372,40510000.0
2008-01-21 12:56:00,73.367,73.382,73.338,73.35,70770000.0
2008-01-21 12:57:00,73.359,73.377,73.336,73.345,75380000.0
2008-01-21 12:58:00,73.338,73.347,73.332,73.332,55770000.0
2008-01-21 12:59:00,73.326,73.352,73.326,73.329,82420000.0
2008-01-21 13:00:00,73.33,73.33,73.294,73.324,73970000.0
2008-01-21 13:01:00,73.275,73.295,73.233,73.251,73460000.0
2008-01-21 13:02:00,73.254,73.268,73.227,73.227,81080000.0
2008-01-21 13:03:00,73.236,73.264,73.206,73.206,47250000.0
2008-01-21 13:04:00,73.2,73.203,73.146,73.153,53570000.0
2008-01-21 13:05:00,73.133,73.152,73.128,73.142,88820000.0
2008-01-21 13:06:00,73.149,73.163,73.146,73.146,73130000.0
2008-01-21 13:07:00,73.14,73.155,73.114,73.139,81910000.0
2008-01-21 13:08:00,73.116,73.154,73.116,73.126,88690000.0
2008-01-21 13:09:00,73.134,73.134,73.083,73.083,124560000.0
2008-01-21 13:10:00,73.083,73.123,73.083,73.083,73120000.0
2008-01-21 13:11:00,73.072,73.099,73.07,73.07,75820000.0
2008-01-21 13:12:00,73.068,73.075,73.02,73.075,32160000.0
2008-01-21 13:13:00,73.053,73.077,73.047,73.06,73210000.0
2008-01-21 13:14:00,73.058,73.094,73.058,73.082,73970000.0
2008-01-21 13:15:00,73.101,73.101,73.057,73.067,68940000.0
2008-01-21 13:16:00,73.057,73.083,73.048,73.068,94960000.0
2008-01-21 13:17:00,73.056,73.089,73.047,73.069,74570000.0
2008-01-21 13:18:00,73.092,73.092,73.064,73.076,82140000.0
2008-01-21 13:19:00,73.102,73.119,73.085,73.105,117450000.0
2008-01-21 13:20:00,73.138,73.156,73.126,73.137,155600000.0
2008-01-21 13:21:00,73.168,73.206,73.159,73.198,104970000.0
2008-01-21 13:22:00,73.172,73.2,73.172,73.2,127550000.0
2008-01-21 13:23:00,73.161,73.172,73.137,73.14,80300000.0
2008-01-21 13:24:00,73.154,73.17,73.136,73.17,66050000.0
2008-01-21 13:25:00,73.165,73.181,73.14,73.168,73400000.0
2008-01-21 13:26:00,73.167,73.191,73.158,73.159,115220000.0
2008-01-21 13:27:00,73.173,73.196,73.132,73.155,50630000.0
2008-01-21 13:28:00,73.191,73.205,73.181,73.185,41620000.0
2008-01-21 13:29:00,73.181,73.196,73.171,73.196,16800000.0
2008-01-21 13:30:00,73.216,73.235,73.181,73.224,51130000.0
2008-01-21 13:31:00,73.257,73.269,73.235,73.261,24820000.0
2008-01-21 13:32:00,73.221,73.239,73.217,73.217,39270000.0
2008-01-21 13:33:00,73.239,73.239,73.208,73.219,39900000.0
2008-01-21 13:34:00,73.228,73.246,73.215,73.246,102410000.0
2008-01-21 13:35:00,73.246,73.26,73.226,73.245,89590000.0
2008-01-21 13:36:00,73.248,73.256,73.222,73.256,109490000.0
2008-01-21 13:37:00,73.248,73.262,73.231,73.231,84680000.0
2008-01-21 13:38:00,73.241,73.241,73.216,73.221,102880000.0
2008-01-21 13:39:00,73.234,73.24,73.206,73.206,120560000.0
2008-01-21 13:40:00,73.207,73.207,73.167,73.167,65270000.0
2008-01-21 13:41:00,73.155,73.159,73.12,73.138,74010000.0
2008-01-21 13:42:00,73.146,73.158,73.129,73.151,26000000.0
2008-01-21 13:43:00,73.125,73.139,73.114,73.122,32110000.0
2008-01-21 13:44:00,73.138,73.155,73.128,73.141,35390000.0
2008-01-21 13:45:00,73.174,73.186,73.156,73.175,46910000.0
2008-01-21 13:46:00,73.178,73.178,73.146,73.146,130530000.0
2008-01-21 13:47:00,73.119,73.14,73.113,73.122,73340000.0
2008-01-21 13:48:00,73.128,73.128,73.1,73.11,49480000.0
2008-01-21 13:49:00,73.135,73.164,73.13,73.14,31740000.0
2008-01-21 13:50:00,73.155,73.16,73.13,73.16,62270000.0
2008-01-21 13:51:00,73.169,73.188,73.147,73.147,78050000.0
2008-01-21 13:52:00,73.176,73.191,73.152,73.181,102940000.0
2008-01-21 13:53:00,73.158,73.158,73.11,73.11,124880000.0
2008-01-21 13:54:00,73.128,73.128,73.093,73.123,111340000.0
2008-01-21 13:55:00,73.111,73.139,73.111,73.133,39730000.0
2008-01-21 13:56:00,73.118,73.119,73.095,73.119,37580000.0
2008-01-21 13:57:00,73.11,73.115,73.097,73.099,60140000.0
2008-01-21 13:58:00,73.109,73.116,73.094,73.107,49270000.0
2008-01-21 13:59:00,73.097,73.124,73.09,73.115,57490000.0
2008-01-21 14:00:00,73.121,73.121,73.086,73.092,48860000.0
2008-01-21 14:01:00,73.09,73.104,73.088,73.101,75050000.0
2008-01-21 14:02:00,73.117,73.123,73.108,73.111,66670000.0
2008-01-21 14:03:00,73.129,73.145,73.113,73.144,52580000.0
2008-01-21 14:04:00,73.098,73.122,73.086,73.088,50900000.0
2008-01-21 14:05:00,73.118,73.119,73.117,73.118,49570000.0
2008-01-21 14:06:00,73.106,73.11,73.087,73.088,111910000.0
2008-01-21 14:07:00,73.081,73.097,73.063,73.082,63490000.0
2008-01-21 14:08:00,73.1,73.119,73.08,73.119,55180000.0
2008-01-21 14:09:00,73.114,73.13,73.09,73.102,60020000.0
2008-01-21 14:10:00,73.115,73.146,73.109,73.118,125360000.0
2008-01-21 14:11:00,73.122,73.137,73.119,73.132,98130000.0
2008-01-21 14:12:00,73.143,73.156,73.119,73.124,47860000.0
2008-01-21 14:13:00,73.143,73.165,73.129,73.161,73760000.0
2008-01-21 14:14:00,73.156,73.161,73.126,73.127,21080000.0
2008-01-21 14:15:00,73.152,73.152,73.103,73.151,58210000.0
2008-01-21 14:16:00,73.16,73.16,73.119,73.138,73020000.0
2008-01-21 14:17:00,73.137,73.161,73.127,73.147,87430000.0
2008-01-21 14:18:00,73.142,73.162,73.131,73.131,66540000.0
2008-01-21 14:19:00,73.143,73.169,73.14,73.164,101740000.0
2008-01-21 14:20:00,73.156,73.161,73.141,73.157,110490000.0
2008-01-21 14:21:00,73.155,73.157,73.127,73.152,122720000.0
2008-01-21 14:22:00,73.131,73.152,73.098,73.115,68900000.0
2008-01-21 14:23:00,73.119,73.138,73.117,73.136,79030000.0
2008-01-21 14:24:00,73.174,73.175,73.128,73.148,82150000.0
2008-01-21 14:25:00,73.172,73.183,73.152,73.168,83520000.0
2008-01-21 14:26:00,73.16,73.177,73.149,73.162,69590000.0
2008-01-21 14:27:00,73.185,73.193,73.15,73.16,82610000.0
2008-01-21 14:28:00,73.169,73.17,73.143,73.165,70860000.0
2008-01-21 14:29:00,73.158,73.17,73.147,73.16,70940000.0
2008-01-21 14:30:00,73.177,73.194,73.158,73.193,84610000.0
2008-01-21 14:31:00,73.192,73.194,73.172,73.177,76060000.0
2008-01-21 14:32:00,73.179,73.179,73.157,73.167,116330000.0
2008-01-21 14:33:00,73.177,73.182,73.163,73.173,68370000.0
2008-01-21 14:34:00,73.162,73.181,73.146,73.146,87730000.0
2008-01-21 14:35:00,73.16,73.162,73.128,73.128,80880000.0
2008-01-21 14:36:00,73.136,73.151,73.118,73.143,88510000.0
2008-01-21 14:37:00,73.179,73.2,73.169,73.2,123560000.0
2008-01-21 14:38:00,73.197,73.222,73.179,73.204,115300000.0
2008-01-21 14:39:00,73.218,73.226,73.198,73.207,66660000.0
2008-01-21 14:40:00,73.202,73.236,73.19,73.236,80330000.0
2008-01-21 14:41:00,73.251,73.281,73.237,73.246,86880000.0
2008-01-21 14:42:00,73.266,73.268,73.236,73.248,78330000.0
2008-01-21 14:43:00,73.253,73.263,73.219,73.233,39340000.0
2008-01-21 14:44:00,73.24,73.272,73.239,73.272,78480000.0
2008-01-21 14:45:00,73.277,73.277,73.225,73.24,62790000.0
2008-01-21 14:46:00,73.242,73.242,73.211,73.223,117150000.0
2008-01-21 14:48:00,73.236,73.236,73.208,73.227,62440000.0
2008-01-21 14:49:00,73.22,73.247,73.22,73.238,112190000.0
2008-01-21 14:50:00,73.265,73.277,73.253,73.266,104480000.0
2008-01-21 14:51:00,73.288,73.326,73.264,73.321,78480000.0
2008-01-21 14:52:00,73.315,73.369,73.307,73.361,121460000.0
2008-01-21 14:53:00,73.359,73.399,73.351,73.383,133870000.0
2008-01-21 14:54:00,73.401,73.408,73.376,73.394,113960000.0
2008-01-21 14:55:00,73.413,73.413,73.381,73.411,45340000.0
2008-01-21 14:56:00,73.393,73.443,73.391,73.427,85370000.0
2008-01-21 14:57:00,73.419,73.449,73.404,73.423,134000000.0
2008-01-21 14:58:00,73.381,73.392,73.358,73.385,94930000.0
2008-01-21 14:59:00,73.37,73.386,73.352,73.386,68240000.0
2008-01-21 15:00:00,73.399,73.399,73.366,73.366,112590000.0
2008-01-21 15:01:00,73.391,73.391,73.362,73.379,124610000.0
2008-01-21 15:02:00,73.401,73.401,73.371,73.394,88080000.0
2008-01-21 15:03:00,73.4,73.4,73.37,73.37,103230000.0
2008-01-21 15:04:00,73.369,73.375,73.36,73.375,105060000.0
2008-01-21 15:05:00,73.387,73.387,73.377,73.386,64190000.0
2008-01-21 15:06:00,73.378,73.39,73.367,73.372,97620000.0
2008-01-21 15:07:00,73.366,73.381,73.366,73.381,91880000.0
2008-01-21 15:08:00,73.373,73.401,73.366,73.378,61820000.0
2008-01-21 15:09:00,73.408,73.412,73.377,73.394,38550000.0
2008-01-21 15:10:00,73.391,73.447,73.381,73.446,46860000.0
2008-01-21 15:11:00,73.431,73.449,73.421,73.433,32490000.0
2008-01-21 15:12:00,73.438,73.439,73.423,73.435,77510000.0
2008-01-21 15:13:00,73.484,73.512,73.47,73.499,79130000.0
2008-01-21 15:14:00,73.506,73.513,73.479,73.504,59720000.0
2008-01-21 15:15:00,73.501,73.508,73.463,73.463,67700000.0
2008-01-21 15:16:00,73.48,73.48,73.446,73.465,90080000.0
2008-01-21 15:17:00,73.428,73.44,73.424,73.435,111540000.0
2008-01-21 15:18:00,73.466,73.479,73.442,73.446,102090000.0
2008-01-21 15:19:00,73.431,73.452,73.427,73.446,35450000.0
2008-01-21 15:20:00,73.447,73.447,73.4,73.422,64170000.0
2008-01-21 15:21:00,73.412,73.412,73.376,73.404,69500000.0
2008-01-21 15:22:00,73.384,73.393,73.375,73.391,55300000.0
2008-01-21 15:23:00,73.385,73.412,73.373,73.409,86760000.0
2008-01-21 15:24:00,73.416,73.42,73.401,73.407,72960000.0
2008-01-21 15:25:00,73.428,73.432,73.405,73.432,79180000.0
2008-01-21 15:26:00,73.426,73.458,73.426,73.458,77980000.0
2008-01-21 15:27:00,73.447,73.447,73.426,73.442,48300000.0
2008-01-21 15:28:00,73.428,73.449,73.419,73.435,53270000.0
2008-01-21 15:29:00,73.429,73.44,73.423,73.434,84920000.0
2008-01-21 15:30:00,73.446,73.446,73.393,73.401,71550000.0
2008-01-21 15:31:00,73.391,73.402,73.385,73.391,84130000.0
2008-01-21 15:32:00,73.385,73.411,73.385,73.395,85790000.0
2008-01-21 15:33:00,73.384,73.384,73.331,73.352,120830000.0
2008-01-21 15:34:00,73.361,73.361,73.329,73.334,81300000.0
2008-01-21 15:35:00,73.335,73.35,73.317,73.342,76180000.0
2008-01-21 15:36:00,73.345,73.345,73.308,73.345,31270000.0
2008-01-21 15:37:00,73.356,73.365,73.327,73.342,68800000.0
2008-01-21 15:38:00,73.328,73.35,73.319,73.333,80570000.0
2008-01-21 15:39:00,73.307,73.327,73.306,73.318,66640000.0
2008-01-21 15:40:00,73.316,73.325,73.295,73.324,89410000.0
2008-01-21 15:41:00,73.314,73.314,73.277,73.285,79650000.0
2008-01-21 15:42:00,73.319,73.359,73.298,73.321,88530000.0
2008-01-21 15:43:00,73.341,73.361,73.332,73.344,113100000.0
2008-01-21 15:44:00,73.352,73.368,73.333,73.368,153170000.0
2008-01-21 15:45:00,73.385,73.411,73.361,73.366,105670000.0
2008-01-21 15:46:00,73.38,73.386,73.358,73.385,126620000.0
2008-01-21 15:47:00,73.391,73.392,73.367,73.392,83770000.0
2008-01-21 15:48:00,73.409,73.417,73.389,73.404,66250000.0
2008-01-21 15:49:00,73.43,73.431,73.393,73.393,82170000.0
2008-01-21 15:50:00,73.401,73.415,73.387,73.411,107200000.0
2008-01-21 15:51:00,73.418,73.422,73.401,73.422,42940000.0
2008-01-21 15:52:00,73.404,73.442,73.404,73.433,45370000.0
2008-01-21 15:53:00,73.441,73.455,73.434,73.455,23870000.0
2008-01-21 15:54:00,73.451,73.458,73.435,73.435,45520000.0
2008-01-21 15:55:00,73.441,73.462,73.432,73.459,21860000.0
2008-01-21 15:56:00,73.423,73.427,73.412,73.421,36140000.0
2008-01-21 15:57:00,73.415,73.447,73.415,73.447,40100000.0
2008-01-21 15:58:00,73.44,73.478,73.429,73.478,90260000.0
2008-01-21 15:59:00,73.465,73.473,73.445,73.449,86010000.0
2008-01-21 16:00:00,73.466,73.466,73.43,73.462,103400000.0
2008-01-21 16:01:00,73.441,73.46,73.418,73.419,86130000.0
2008-01-21 16:02:00,73.419,73.44,73.408,73.44,101930000.0
2008-01-21 16:03:00,73.448,73.482,73.448,73.482,126390000.0
2008-01-21 16:04:00,73.495,73.495,73.474,73.474,61170000.0
2008-01-21 16:05:00,73.502,73.502,73.477,73.498,75620000.0
2008-01-21 16:06:00,73.49,73.49,73.463,73.487,25210000.0
2008-01-21 16:07:00,73.473,73.489,73.465,73.481,27670000.0
2008-01-21 16:08:00,73.501,73.501,73.477,73.491,37220000.0
2008-01-21 16:09:00,73.483,73.489,73.46,73.46,41700000.0
2008-01-21 16:10:00,73.47,73.477,73.441,73.465,123760000.0
2008-01-21 16:11:00,73.463,73.482,73.454,73.482,72170000.0
2008-01-21 16:12:00,73.478,73.478,73.449,73.457,52110000.0
2008-01-21 16:13:00,73.47,73.484,73.45,73.474,30710000.0
2008-01-21 16:14:00,73.502,73.51,73.485,73.508,65760000.0
2008-01-21 16:15:00,73.494,73.501,73.464,73.468,79080000.0
2008-01-21 16:16:00,73.474,73.493,73.474,73.479,102840000.0
2008-01-21 16:17:00,73.472,73.477,73.47,73.473,127540000.0
2008-01-21 16:18:00,73.5,73.5,73.477,73.486,106330000.0
2008-01-21 16:19:00,73.506,73.506,73.479,73.494,40040000.0
2008-01-21 16:20:00,73.504,73.516,73.499,73.503,42330000.0
2008-01-21 16:21:00,73.506,73.533,73.498,73.528,56880000.0
2008-01-21 16:22:00,73.503,73.505,73.5,73.501,54520000.0
2008-01-21 16:23:00,73.49,73.51,73.484,73.504,60210000.0
2008-01-21 16:24:00,73.513,73.513,73.477,73.49,45990000.0
2008-01-21 16:25:00,73.471,73.488,73.468,73.483,83230000.0
2008-01-21 16:26:00,73.481,73.481,73.432,73.451,67870000.0
2008-01-21 16:27:00,73.472,73.472,73.42,73.431,57980000.0
2008-01-21 16:28:00,73.42,73.427,73.411,73.424,51990000.0
2008-01-21 16:29:00,73.423,73.427,73.408,73.427,44770000.0
2008-01-21 16:30:00,73.421,73.428,73.397,73.397,116460000.0
2008-01-21 16:31:00,73.401,73.406,73.392,73.402,64130000.0
2008-01-21 16:32:00,73.404,73.428,73.404,73.421,54750000.0
2008-01-21 16:33:00,73.419,73.422,73.381,73.381,61740000.0
2008-01-21 16:34:00,73.357,73.378,73.344,73.374,130610000.0
2008-01-21 16:35:00,73.372,73.387,73.367,73.381,101360000.0
2008-01-21 16:36:00,73.395,73.411,73.387,73.399,42760000.0
2008-01-21 16:37:00,73.409,73.429,73.393,73.397,68640000.0
2008-01-21 16:38:00,73.401,73.401,73.375,73.381,24030000.0
2008-01-21 16:39:00,73.407,73.426,73.394,73.399,57840000.0
2008-01-21 16:40:00,73.425,73.432,73.409,73.417,74900000.0
2008-01-21 16:41:00,73.41,73.421,73.393,73.4,94360000.0
2008-01-21 16:42:00,73.425,73.425,73.383,73.392,54430000.0
2008-01-21 16:43:00,73.37,73.391,73.365,73.374,100550000.0
2008-01-21 16:44:00,73.386,73.386,73.347,73.384,108710000.0
2008-01-21 16:45:00,73.377,73.396,73.368,73.384,121540000.0
2008-01-21 16:46:00,73.395,73.399,73.389,73.389,67510000.0
2008-01-21 16:47:00,73.363,73.377,73.363,73.377,79940000.0
2008-01-21 16:48:00,73.358,73.358,73.282,73.3,80860000.0
2008-01-21 16:49:00,73.302,73.346,73.297,73.34,84250000.0
2008-01-21 16:50:00,73.331,73.35,73.322,73.349,67370000.0
2008-01-21 16:51:00,73.354,73.354,73.334,73.336,79450000.0
2008-01-21 16:52:00,73.343,73.36,73.343,73.359,80110000.0
2008-01-21 16:53:00,73.362,73.37,73.352,73.36,64700000.0
2008-01-21 16:54:00,73.376,73.389,73.358,73.389,82590000.0
2008-01-21 16:55:00,73.38,73.401,73.376,73.393,81970000.0
2008-01-21 16:56:00,73.397,73.425,73.382,73.419,104370000.0
2008-01-21 16:57:00,73.427,73.448,73.42,73.441,60930000.0
2008-01-21 16:58:00,73.446,73.457,73.436,73.457,90680000.0
2008-01-21 16:59:00,73.446,73.456,73.435,73.442,82610000.0
2008-01-21 17:00:00,73.44,73.44,73.407,73.428,89250000.0
2008-01-21 17:01:00,73.401,73.417,73.368,73.393,124680000.0
2008-01-21 17:02:00,73.364,73.381,73.357,73.361,111290000.0
2008-01-21 17:03:00,73.362,73.37,73.323,73.337,65010000.0
2008-01-21 17:04:00,73.309,73.32,73.288,73.316,85430000.0
2008-01-21 17:05:00,73.331,73.331,73.303,73.325,92030000.0
2008-01-21 17:06:00,73.322,73.33,73.306,73.33,82550000.0
2008-01-21 17:07:00,73.317,73.338,73.314,73.329,41200000.0
2008-01-21 17:08:00,73.349,73.364,73.349,73.364,78440000.0
2008-01-21 17:09:00,73.352,73.357,73.35,73.351,65140000.0
2008-01-21 17:10:00,73.328,73.361,73.328,73.361,128690000.0
2008-01-21 17:11:00,73.337,73.343,73.331,73.336,43310000.0
2008-01-21 17:12:00,73.342,73.342,73.305,73.306,28360000.0
2008-01-21 17:13:00,73.316,73.341,73.31,73.337,40930000.0
2008-01-21 17:14:00,73.356,73.362,73.347,73.362,68350000.0
2008-01-21 17:15:00,73.357,73.357,73.322,73.347,102380000.0
2008-01-21 17:16:00,73.342,73.343,73.331,73.332,72510000.0
2008-01-21 17:17:00,73.322,73.358,73.322,73.358,32800000.0
2008-01-21 17:18:00,73.368,73.368,73.349,73.352,68430000.0
2008-01-21 17:19:00,73.333,73.349,73.32,73.339,59350000.0
2008-01-21 17:20:00,73.326,73.34,73.326,73.34,23420000.0
2008-01-21 17:21:00,73.346,73.346,73.321,73.321,29390000.0
2008-01-21 17:22:00,73.343,73.346,73.338,73.34,44870000.0
2008-01-21 17:23:00,73.344,73.344,73.337,73.338,43480000.0
2008-01-21 17:24:00,73.343,73.349,73.32,73.322,75690000.0
2008-01-21 17:26:00,73.309,73.329,73.297,73.322,72490000.0
2008-01-21 17:27:00,73.311,73.324,73.251,73.251,113620000.0
2008-01-21 17:28:00,73.253,73.264,73.224,73.25,103720000.0
2008-01-21 17:29:00,73.21,73.24,73.208,73.237,80720000.0
2008-01-21 17:30:00,73.243,73.243,73.224,73.224,130960000.0
2008-01-21 17:31:00,73.238,73.256,73.227,73.246,131980000.0
2008-01-21 17:32:00,73.225,73.226,73.219,73.22,114430000.0
2008-01-21 17:33:00,73.24,73.24,73.195,73.198,52700000.0
2008-01-21 17:34:00,73.19,73.2,73.176,73.186,87310000.0
2008-01-21 17:35:00,73.182,73.201,73.178,73.181,130460000.0
2008-01-21 17:36:00,73.217,73.234,73.188,73.234,93580000.0
2008-01-21 17:37:00,73.246,73.246,73.214,73.214,66810000.0
2008-01-21 17:38:00,73.214,73.217,73.207,73.208,114870000.0
2008-01-21 17:39:00,73.231,73.241,73.218,73.218,118850000.0
2008-01-21 17:40:00,73.217,73.221,73.198,73.202,86480000.0
2008-01-21 17:41:00,73.193,73.223,73.185,73.211,103850000.0
2008-01-21 17:42:00,73.224,73.232,73.192,73.208,114930000.0
2008-01-21 17:43:00,73.232,73.24,73.207,73.216,58670000.0
2008-01-21 17:44:00,73.192,73.21,73.186,73.206,97310000.0
2008-01-21 17:45:00,73.224,73.229,73.201,73.229,90240000.0
2008-01-21 17:46:00,73.223,73.229,73.207,73.213,68740000.0
2008-01-21 17:47:00,73.223,73.244,73.223,73.237,40600000.0
2008-01-21 17:48:00,73.243,73.245,73.231,73.232,46300000.0
2008-01-21 17:49:00,73.217,73.231,73.213,73.231,31790000.0
2008-01-21 17:50:00,73.214,73.24,73.205,73.205,71440000.0
2008-01-21 17:51:00,73.21,73.21,73.158,73.167,71030000.0
2008-01-21 17:52:00,73.136,73.149,73.117,73.126,59310000.0
2008-01-21 17:53:00,73.108,73.13,73.085,73.13,67660000.0
2008-01-21 17:54:00,73.123,73.129,73.096,73.117,88830000.0
2008-01-21 17:55:00,73.08,73.11,73.06,73.099,102880000.0
2008-01-21 17:56:00,73.076,73.092,73.06,73.06,99550000.0
2008-01-21 17:57:00,73.079,73.094,73.057,73.075,44510000.0
2008-01-21 17:58:00,73.09,73.11,73.084,73.1,67660000.0
2008-01-21 17:59:00,73.136,73.163,73.116,73.148,72760000.0
2008-01-21 18:00:00,73.181,73.193,73.173,73.174,54600000.0
2008-01-21 18:01:00,73.172,73.185,73.163,73.179,83690000.0
2008-01-21 18:02:00,73.178,73.212,73.178,73.179,76840000.0
2008-01-21 18:03:00,73.178,73.206,73.159,73.206,71670000.0
2008-01-21 18:04:00,73.204,73.22,73.185,73.211,81630000.0
2008-01-21 18:05:00,73.198,73.209,73.183,73.188,44240000.0
2008-01-21 18:06:00,73.203,73.203,73.184,73.193,52810000.0
2008-01-21 18:07:00,73.202,73.205,73.174,73.204,88380000.0
2008-01-21 18:08:00,73.181,73.216,73.181,73.197,81250000.0
2008-01-21 18:09:00,73.23,73.23,73.198,73.226,85440000.0
2008-01-21 18:10:00,73.206,73.219,73.188,73.219,84070000.0
2008-01-21 18:11:00,73.227,73.227,73.204,73.226,123150000.0
2008-01-21 18:12:00,73.203,73.203,73.157,73.159,69440000.0
2008-01-21 18:13:00,73.164,73.173,73.152,73.152,75280000.0
2008-01-21 18:14:00,73.148,73.189,73.148,73.159,29400000.0
2008-01-21 18:15:00,73.199,73.199,73.159,73.171,66850000.0
2008-01-21 18:16:00,73.157,73.18,73.145,73.164,79280000.0
2008-01-21 18:17:00,73.136,73.147,73.118,73.141,67920000.0
2008-01-21 18:18:00,73.169,73.174,73.124,73.15,92090000.0
2008-01-21 18:19:00,73.132,73.168,73.118,73.153,82000000.0
2008-01-21 18:20:00,73.166,73.171,73.142,73.142,89770000.0
2008-01-21 18:21:00,73.179,73.216,73.158,73.197,120650000.0
2008-01-21 18:22:00,73.196,73.225,73.186,73.209,147990000.0
2008-01-21 18:23:00,73.212,73.236,73.192,73.21,99210000.0
2008-01-21 18:24:00,73.199,73.199,73.162,73.162,129770000.0
2008-01-21 18:25:00,73.134,73.167,73.119,73.152,87740000.0
2008-01-21 18:26:00,73.177,73.188,73.157,73.172,64750000.0
2008-01-21 18:27:00,73.188,73.19,73.157,73.161,78680000.0
2008-01-21 18:28:00,73.14,73.153,73.093,73.093,101750000.0
2008-01-21 18:29:00,73.074,73.09,73.074,73.086,43920000.0
2008-01-21 18:30:00,73.107,73.118,73.09,73.098,39900000.0
2008-01-21 18:31:00,73.092,73.133,73.092,73.133,20330000.0
2008-01-21 18:32:00,73.106,73.137,73.103,73.125,49970000.0
2008-01-21 18:33:00,73.153,73.156,73.127,73.138,22770000.0
2008-01-21 18:34:00,73.139,73.139,73.126,73.13,37270000.0
2008-01-21 18:35:00,73.119,73.125,73.118,73.122,46380000.0
2008-01-21 18:36:00,73.149,73.149,73.123,73.123,100040000.0
2008-01-21 18:37:00,73.121,73.141,73.116,73.134,89210000.0
2008-01-21 18:38:00,73.115,73.133,73.113,73.12,119360000.0
2008-01-21 18:39:00,73.141,73.141,73.111,73.117,91050000.0
2008-01-21 18:40:00,73.108,73.11,73.107,73.108,100930000.0
2008-01-21 18:41:00,73.106,73.111,73.102,73.11,120630000.0
2008-01-21 18:42:00,73.128,73.133,73.105,73.105,56140000.0
2008-01-21 18:43:00,73.09,73.104,73.086,73.09,74200000.0
2008-01-21 18:44:00,73.065,73.07,73.051,73.059,29250000.0
2008-01-21 18:45:00,73.075,73.075,73.029,73.075,29760000.0
2008-01-21 18:46:00,73.063,73.07,73.046,73.062,33300000.0
2008-01-21 18:47:00,73.055,73.075,73.044,73.075,43420000.0
2008-01-21 18:48:00,73.09,73.09,73.067,73.081,117700000.0
2008-01-21 18:49:00,73.093,73.118,73.087,73.106,77040000.0
2008-01-21 18:50:00,73.123,73.124,73.102,73.102,50050000.0
2008-01-21 18:51:00,73.119,73.119,73.093,73.118,29590000.0
2008-01-21 18:52:00,73.101,73.101,73.086,73.098,61930000.0
2008-01-21 18:53:00,73.116,73.131,73.102,73.131,74180000.0
2008-01-21 18:54:00,73.171,73.192,73.142,73.192,106720000.0
2008-01-21 18:55:00,73.193,73.193,73.165,73.177,129020000.0
2008-01-21 18:56:00,73.159,73.185,73.13,73.145,104700000.0
2008-01-21 18:57:00,73.138,73.138,73.067,73.1,36920000.0
2008-01-21 18:58:00,73.09,73.102,73.067,73.09,33700000.0
2008-01-21 18:59:00,73.085,73.112,73.079,73.093,62990000.0
2008-01-21 19:00:00,73.118,73.123,73.106,73.123,51910000.0
2008-01-21 19:01:00,73.118,73.134,73.105,73.131,61580000.0
2008-01-21 19:02:00,73.145,73.16,73.134,73.16,53620000.0
2008-01-21 19:03:00,73.176,73.188,73.156,73.188,65240000.0
2008-01-21 19:04:00,73.171,73.187,73.157,73.176,63890000.0
2008-01-21 19:05:00,73.165,73.2,73.165,73.196,52530000.0
2008-01-21 19:06:00,73.198,73.2,73.197,73.198,54310000.0
2008-01-21 19:07:00,73.19,73.19,73.165,73.178,48140000.0
2008-01-21 19:08:00,73.155,73.164,73.139,73.16,110090000.0
2008-01-21 19:09:00,73.164,73.165,73.103,73.124,67110000.0
2008-01-21 19:10:00,73.104,73.133,73.097,73.108,53560000.0
2008-01-21 19:11:00,73.131,73.132,73.11,73.131,66590000.0
2008-01-21 19:12:00,73.156,73.159,73.15,73.152,130740000.0
2008-01-21 19:13:00,73.143,73.152,73.127,73.141,90720000.0
2008-01-21 19:14:00,73.15,73.169,73.148,73.151,44470000.0
2008-01-21 19:15:00,73.168,73.169,73.137,73.161,76130000.0
2008-01-21 19:16:00,73.116,73.145,73.114,73.143,26330000.0
2008-01-21 19:17:00,73.148,73.149,73.146,73.148,55520000.0
2008-01-21 19:18:00,73.139,73.14,73.137,73.14,85050000.0
2008-01-21 19:19:00,73.137,73.15,73.137,73.15,94940000.0
2008-01-21 19:20:00,73.145,73.154,73.126,73.136,67980000.0
2008-01-21 19:21:00,73.141,73.141,73.114,73.135,100960000.0
2008-01-21 19:22:00,73.119,73.119,73.093,73.112,108670000.0
2008-01-21 19:23:00,73.114,73.138,73.108,73.108,118700000.0
2008-01-21 19:24:00,73.108,73.122,73.103,73.114,74110000.0
2008-01-21 19:25:00,73.099,73.107,73.086,73.101,80560000.0
2008-01-21 19:26:00,73.095,73.118,73.089,73.091,88360000.0
2008-01-21 19:27:00,73.115,73.12,73.099,73.113,77140000.0
2008-01-21 19:29:00,73.102,73.102,73.077,73.077,77570000.0
2008-01-21 19:30:00,73.091,73.091,73.055,73.063,126580000.0
2008-01-21 19:31:00,73.064,73.08,73.058,73.08,109080000.0
2008-01-21 19:32:00,73.066,73.067,73.059,73.059,93240000.0
2008-01-21 19:33:00,73.09,73.111,73.074,73.107,142040000.0
2008-01-21 19:34:00,73.102,73.106,73.1,73.106,147610000.0
2008-01-21 19:35:00,73.102,73.105,73.099,73.099,122230000.0
2008-01-21 19:36:00,73.111,73.122,73.1,73.116,55520000.0
2008-01-21 19:39:00,73.115,73.119,73.101,73.108,79010000.0
2008-01-21 19:40:00,73.108,73.121,73.105,73.105,123320000.0
2008-01-21 19:41:00,73.101,73.127,73.101,73.112,117850000.0
2008-01-21 19:42:00,73.138,73.138,73.099,73.099,92650000.0
2008-01-21 19:43:00,73.108,73.137,73.092,73.131,141290000.0
2008-01-21 19:44:00,73.123,73.141,73.11,73.134,149590000.0
2008-01-21 19:45:00,73.139,73.139,73.098,73.128,121870000.0
2008-01-21 19:46:00,73.159,73.161,73.158,73.159,56930000.0
2008-01-21 19:48:00,73.159,73.168,73.158,73.16,64400000.0
2008-01-21 19:49:00,73.165,73.174,73.164,73.169,113720000.0
2008-01-21 19:50:00,73.168,73.202,73.168,73.171,104880000.0
2008-01-21 19:51:00,73.18,73.18,73.147,73.159,80690000.0
2008-01-21 19:52:00,73.15,73.173,73.136,73.141,134700000.0
2008-01-21 19:53:00,73.165,73.177,73.163,73.175,128550000.0
2008-01-21 19:54:00,73.198,73.199,73.195,73.198,121310000.0
2008-01-21 19:55:00,73.174,73.185,73.174,73.184,49110000.0
2008-01-21 19:56:00,73.182,73.189,73.175,73.175,81960000.0
2008-01-21 19:57:00,73.201,73.201,73.178,73.179,141460000.0
2008-01-21 19:58:00,73.178,73.205,73.175,73.197,100200000.0
2008-01-21 19:59:00,73.206,73.278,73.206,73.261,74700000.0
2008-01-21 20:00:00,73.252,73.293,73.231,73.253,132610000.0
2008-01-21 20:01:00,73.239,73.258,73.231,73.233,132000000.0
2008-01-21 20:02:00,73.234,73.263,73.234,73.254,103460000.0
2008-01-21 20:03:00,73.262,73.263,73.245,73.255,104720000.0
2008-01-21 20:04:00,73.243,73.251,73.225,73.251,119790000.0
2008-01-21 20:05:00,73.249,73.253,73.235,73.25,67360000.0
2008-01-21 20:06:00,73.263,73.267,73.226,73.249,97320000.0
2008-01-21 20:07:00,73.242,73.258,73.223,73.247,98010000.0
2008-01-21 20:08:00,73.238,73.248,73.231,73.238,71920000.0
2008-01-21 20:09:00,73.265,73.265,73.223,73.243,38810000.0
2008-01-21 20:10:00,73.232,73.242,73.225,73.229,51230000.0
2008-01-21 20:11:00,73.24,73.252,73.24,73.252,30520000.0
2008-01-21 20:12:00,73.276,73.276,73.232,73.232,68180000.0
2008-01-21 20:13:00,73.225,73.226,73.218,73.218,80200000.0
2008-01-21 20:14:00,73.237,73.237,73.21,73.218,57390000.0
2008-01-21 20:15:00,73.252,73.252,73.209,73.211,73370000.0
2008-01-21 20:16:00,73.204,73.204,73.191,73.199,91700000.0
2008-01-21 20:17:00,73.175,73.189,73.162,73.162,108060000.0
2008-01-21 20:18:00,73.177,73.178,73.156,73.17,98780000.0
2008-01-21 20:19:00,73.175,73.192,73.174,73.192,44100000.0
2008-01-21 20:21:00,73.194,73.198,73.178,73.197,77120000.0
2008-01-21 20:22:00,73.209,73.21,73.201,73.203,115890000.0
2008-01-21 20:23:00,73.203,73.21,73.195,73.202,112020000.0
2008-01-21 20:24:00,73.24,73.24,73.206,73.212,84990000.0
2008-01-21 20:25:00,73.217,73.229,73.2,73.206,126340000.0
2008-01-21 20:26:00,73.193,73.209,73.185,73.196,142750000.0
2008-01-21 20:27:00,73.243,73.243,73.196,73.236,120230000.0
2008-01-21 20:28:00,73.212,73.234,73.212,73.234,49650000.0
2008-01-21 20:29:00,73.212,73.224,73.212,73.219,87500000.0
2008-01-21 20:30:00,73.25,73.251,73.216,73.245,137440000.0
2008-01-21 20:31:00,73.248,73.249,73.227,73.232,103450000.0
2008-01-21 20:32:00,73.226,73.243,73.226,73.241,75600000.0
2008-01-21 20:33:00,73.239,73.24,73.221,73.238,115050000.0
2008-01-21 20:34:00,73.236,73.273,73.236,73.251,132720000.0
2008-01-21 20:35:00,73.232,73.241,73.189,73.197,94540000.0
2008-01-21 20:36:00,73.209,73.209,73.185,73.204,107040000.0
2008-01-21 20:37:00,73.196,73.21,73.184,73.205,117410000.0
2008-01-21 20:38:00,73.184,73.211,73.184,73.21,63130000.0
2008-01-21 20:39:00,73.198,73.2,73.196,73.198,97650000.0
2008-01-21 20:40:00,73.203,73.214,73.203,73.214,91120000.0
2008-01-21 20:41:00,73.193,73.205,73.192,73.205,67840000.0
2008-01-21 20:42:00,73.194,73.21,73.181,73.198,42570000.0
2008-01-21 20:43:00,73.169,73.19,73.169,73.182,51370000.0
2008-01-21 20:44:00,73.18,73.19,73.163,73.186,37300000.0
2008-01-21 20:45:00,73.198,73.199,73.166,73.166,78120000.0
2008-01-21 20:46:00,73.182,73.187,73.181,73.185,82540000.0
2008-01-21 20:47:00,73.184,73.203,73.184,73.197,68160000.0
2008-01-21 20:48:00,73.219,73.22,73.217,73.217,75070000.0
2008-01-21 20:49:00,73.209,73.209,73.207,73.209,88130000.0
2008-01-21 20:51:00,73.206,73.213,73.199,73.213,75530000.0
2008-01-21 20:52:00,73.209,73.217,73.193,73.2,126000000.0
2008-01-21 20:53:00,73.205,73.208,73.186,73.204,123770000.0
2008-01-21 20:54:00,73.218,73.218,73.165,73.2,85550000.0
2008-01-21 20:57:00,73.215,73.215,73.186,73.186,76920000.0
2008-01-21 20:58:00,73.198,73.2,73.191,73.192,127270000.0
2008-01-21 20:59:00,73.222,73.231,73.218,73.23,115720000.0
2008-01-21 21:00:00,73.23,73.23,73.18,73.183,96930000.0
2008-01-21 21:01:00,73.206,73.209,73.2,73.204,135540000.0
2008-01-21 21:02:00,73.177,73.197,73.177,73.186,145850000.0
2008-01-21 21:03:00,73.19,73.199,73.189,73.19,132430000.0
2008-01-21 21:04:00,73.199,73.201,73.198,73.198,55080000.0
2008-01-21 21:05:00,73.177,73.179,73.169,73.175,89220000.0
2008-01-21 21:06:00,73.218,73.219,73.21,73.212,146390000.0
2008-01-21 21:09:00,73.216,73.219,73.215,73.218,79300000.0
2008-01-21 21:10:00,73.183,73.184,73.172,73.172,117340000.0
2008-01-21 21:11:00,73.183,73.192,73.178,73.19,104540000.0
2008-01-21 21:12:00,73.226,73.226,73.219,73.219,94220000.0
2008-01-21 21:13:00,73.2,73.211,73.191,73.207,132450000.0
2008-01-21 21:15:00,73.223,73.226,73.219,73.222,77440000.0
2008-01-21 21:17:00,73.182,73.195,73.18,73.192,74030000.0
2008-01-21 21:18:00,73.209,73.21,73.188,73.188,121560000.0
2008-01-21 21:19:00,73.195,73.218,73.194,73.214,109420000.0
2008-01-21 21:20:00,73.208,73.208,73.199,73.199,91090000.0
2008-01-21 21:21:00,73.228,73.231,73.224,73.23,141650000.0
2008-01-21 21:24:00,73.233,73.235,73.229,73.229,83830000.0
2008-01-21 21:26:00,73.217,73.229,73.214,73.229,72450000.0
2008-01-21 21:27:00,73.224,73.224,73.213,73.213,126880000.0
2008-01-21 21:28:00,73.206,73.225,73.204,73.222,107890000.0
2008-01-21 21:29:00,73.234,73.236,73.222,73.236,87000000.0
2008-01-21 21:30:00,73.247,73.247,73.239,73.242,138920000.0
2008-01-21 21:32:00,73.246,73.249,73.245,73.248,76670000.0
2008-01-21 21:33:00,73.243,73.243,73.225,73.225,127830000.0
2008-01-21 21:34:00,73.233,73.242,73.227,73.239,118070000.0
2008-01-21 21:36:00,73.239,73.239,73.214,73.217,86570000.0
2008-01-21 21:39:00,73.246,73.249,73.245,73.247,83140000.0
2008-01-21 21:42:00,73.245,73.247,73.239,73.24,75520000.0
2008-01-21 21:43:00,73.228,73.23,73.221,73.222,124260000.0
2008-01-21 21:45:00,73.253,73.253,73.24,73.241,86560000.0
2008-01-21 21:48:00,73.239,73.244,73.221,73.232,82340000.0
2008-01-21 21:50:00,73.225,73.228,73.224,73.227,77050000.0
2008-01-21 21:51:00,73.243,73.247,73.228,73.238,126320000.0
2008-01-21 21:52:00,73.233,73.242,73.227,73.239,122560000.0
2008-01-21 21:53:00,73.248,73.249,73.238,73.238,96550000.0
2008-01-21 21:54:00,73.248,73.252,73.244,73.25,149070000.0
2008-01-21 21:55:00,73.238,73.238,73.201,73.217,158740000.0
2008-01-21 21:56:00,73.208,73.209,73.206,73.208,117110000.0
2008-01-21 21:57:00,73.231,73.231,73.208,73.229,50920000.0
2008-01-21 22:00:00,73.238,73.238,73.21,73.218,75360000.0
2008-01-21 22:03:00,73.236,73.239,73.234,73.236,79190000.0
2008-01-21 22:05:00,73.225,73.228,73.224,73.227,77590000.0
2008-01-21 22:06:00,73.238,73.238,73.191,73.191,136970000.0
2008-01-21 22:09:00,73.213,73.215,73.209,73.21,85140000.0
2008-01-21 22:10:00,73.195,73.195,73.185,73.189,134010000.0
2008-01-21 22:12:00,73.216,73.219,73.215,73.217,79060000.0
2008-01-21 22:14:00,73.23,73.241,73.23,73.241,74270000.0
2008-01-21 22:15:00,73.26,73.262,73.238,73.243,145400000.0
2008-01-21 22:18:00,73.265,73.265,73.236,73.236,74730000.0
2008-01-21 22:19:00,73.219,73.221,73.212,73.213,142860000.0
2008-01-21 22:21:00,73.246,73.249,73.245,73.248,73890000.0
2008-01-21 22:22:00,73.228,73.23,73.221,73.222,119570000.0
2008-01-21 22:23:00,73.233,73.249,73.23,73.248,115380000.0
2008-01-21 22:24:00,73.267,73.268,73.231,73.231,83720000.0
2008-01-21 22:27:00,73.253,73.256,73.248,73.249,76800000.0
2008-01-21 22:30:00,73.265,73.265,73.258,73.261,85210000.0
2008-01-21 22:33:00,73.255,73.258,73.254,73.257,72490000.0
2008-01-21 22:34:00,73.219,73.221,73.212,73.213,134270000.0
2008-01-21 22:36:00,73.243,73.246,73.239,73.24,70130000.0
2008-01-21 22:37:00,73.23,73.233,73.221,73.228,125500000.0
2008-01-21 22:38:00,73.221,73.236,73.219,73.234,117080000.0
2008-01-21 22:39:00,73.265,73.265,73.24,73.24,87840000.0
2008-01-21 22:41:00,73.246,73.249,73.245,73.246,78830000.0
2008-01-21 22:42:00,73.258,73.26,73.251,73.252,124190000.0
2008-01-21 22:43:00,73.236,73.248,73.228,73.242,107010000.0
2008-01-21 22:44:00,73.235,73.245,73.235,73.238,80660000.0
2008-01-21 22:45:00,73.262,73.266,73.238,73.249,148220000.0
2008-01-21 22:46:00,73.219,73.22,73.216,73.218,145920000.0
2008-01-21 22:48:00,73.254,73.254,73.249,73.25,85950000.0
2008-01-21 22:50:00,73.198,73.203,73.179,73.192,79050000.0
2008-01-21 22:51:00,73.206,73.206,73.165,73.167,134380000.0
2008-01-21 22:52:00,73.154,73.168,73.149,73.168,120310000.0
2008-01-21 22:53:00,73.159,73.16,73.157,73.157,87680000.0
2008-01-21 22:54:00,73.183,73.183,73.174,73.174,143790000.0
2008-01-21 22:55:00,73.158,73.159,73.149,73.15,148630000.0
2008-01-21 22:56:00,73.136,73.136,73.129,73.129,121630000.0
2008-01-21 22:57:00,73.164,73.164,73.151,73.151,49610000.0
2008-01-21 22:58:00,73.157,73.157,73.14,73.141,98730000.0
2008-01-21 22:59:00,73.146,73.147,73.141,73.142,156240000.0
2008-01-21 23:00:00,73.181,73.182,73.157,73.157,112420000.0
2008-01-21 23:01:00,73.134,73.134,73.121,73.127,80950000.0
2008-01-21 23:03:00,73.166,73.169,73.165,73.166,78070000.0
2008-01-21 23:04:00,73.136,73.137,73.113,73.137,125310000.0
2008-01-21 23:05:00,73.128,73.145,73.128,73.135,109080000.0
2008-01-21 23:06:00,73.148,73.154,73.137,73.139,87070000.0
2008-01-21 23:08:00,73.126,73.129,73.124,73.127,72890000.0
2008-01-21 23:09:00,73.169,73.171,73.162,73.163,126060000.0
2008-01-21 23:10:00,73.133,73.142,73.127,73.139,100900000.0
2008-01-21 23:11:00,73.145,73.145,73.139,73.139,75530000.0
2008-01-21 23:12:00,73.165,73.165,73.154,73.154,134500000.0
2008-01-21 23:13:00,73.159,73.164,73.149,73.163,138940000.0
2008-01-21 23:14:00,73.176,73.179,73.175,73.178,124210000.0
2008-01-21 23:15:00,73.201,73.203,73.173,73.173,56750000.0
2008-01-21 23:16:00,73.16,73.16,73.156,73.159,95020000.0
2008-01-21 23:17:00,73.169,73.173,73.165,73.168,153280000.0
2008-01-21 23:18:00,73.205,73.206,73.199,73.199,101180000.0
2008-01-21 23:19:00,73.159,73.159,73.156,73.158,74320000.0
2008-01-21 23:20:00,73.168,73.17,73.163,73.166,124590000.0
2008-01-21 23:21:00,73.197,73.197,73.166,73.167,129020000.0
2008-01-21 23:22:00,73.147,73.154,73.143,73.144,96350000.0
2008-01-21 23:23:00,73.129,73.13,73.126,73.128,106420000.0
2008-01-21 23:24:00,73.151,73.155,73.13,73.141,117180000.0
2008-01-21 23:25:00,73.129,73.136,73.129,73.132,67640000.0
2008-01-21 23:26:00,73.151,73.16,73.15,73.157,101630000.0
2008-01-21 23:27:00,73.187,73.187,73.152,73.158,95070000.0
2008-01-21 23:28:00,73.14,73.143,73.123,73.123,73680000.0
2008-01-21 23:29:00,73.111,73.114,73.105,73.105,42330000.0
2008-01-21 23:30:00,73.122,73.122,73.087,73.097,46310000.0
2008-01-21 23:31:00,73.085,73.085,73.08,73.08,33820000.0
2008-01-21 23:33:00,73.11,73.11,73.093,73.099,75180000.0
2008-01-21 23:34:00,73.105,73.112,73.092,73.102,128170000.0
2008-01-21 23:36:00,73.126,73.132,73.119,73.132,74680000.0
2008-01-21 23:37:00,73.149,73.151,73.13,73.13,121280000.0
2008-01-21 23:38:00,73.114,73.135,73.113,73.135,110400000.0
2008-01-21 23:39:00,73.159,73.16,73.157,73.157,87650000.0
2008-01-21 23:40:00,73.106,73.107,73.1,73.103,146650000.0
2008-01-21 23:42:00,73.115,73.115,73.098,73.101,75090000.0
2008-01-21 23:43:00,73.099,73.1,73.091,73.093,133750000.0
2008-01-21 23:45:00,73.128,73.128,73.1,73.112,77320000.0
2008-01-21 23:46:00,73.099,73.1,73.091,73.093,134110000.0
2008-01-21 23:47:00,73.102,73.118,73.099,73.117,112050000.0
2008-01-21 23:48:00,73.146,73.146,73.128,73.128,84270000.0
2008-01-21 23:51:00,73.154,73.154,73.148,73.15,85230000.0
2008-01-21 23:53:00,73.12,73.123,73.116,73.119,73950000.0
2008-01-21 23:54:00,73.139,73.141,73.106,73.109,140890000.0
2008-01-21 23:56:00,73.098,73.106,73.097,73.104,70210000.0
2008-01-21 23:57:00,73.123,73.123,73.099,73.108,130360000.0
2008-01-21 23:58:00,73.1,73.135,73.1,73.114,115800000.0
2008-01-21 23:59:00,73.123,73.134,73.123,73.134,81340000.0
2008-01-22 00:00:00,73.17,73.17,73.129,73.129,148460000.0
2008-01-22 00:01:00,73.148,73.162,73.146,73.162,139230000.0
2008-01-22 00:02:00,73.149,73.149,73.106,73.126,126880000.0
2008-01-22 00:03:00,73.141,73.143,73.126,73.135,57370000.0
2008-01-22 00:06:00,73.145,73.148,73.144,73.147,86680000.0
2008-01-22 00:09:00,73.166,73.169,73.165,73.167,83010000.0
2008-01-22 00:11:00,73.119,73.134,73.119,73.133,73200000.0
2008-01-22 00:12:00,73.166,73.166,73.121,73.121,119250000.0
2008-01-22 00:13:00,73.116,73.116,73.096,73.096,113030000.0
2008-01-22 00:14:00,73.073,73.073,73.06,73.061,82440000.0
2008-01-22 00:15:00,73.08,73.08,73.046,73.053,147010000.0
2008-01-22 00:16:00,73.057,73.057,73.047,73.056,148690000.0
2008-01-22 00:17:00,73.048,73.054,73.042,73.046,121840000.0
2008-01-22 00:18:00,73.066,73.073,73.055,73.062,52220000.0
2008-01-22 00:19:00,73.05,73.057,73.045,73.046,99830000.0
2008-01-22 00:20:00,73.027,73.037,73.014,73.014,145890000.0
2008-01-22 00:21:00,73.009,73.025,73.004,73.015,101770000.0
2008-01-22 00:22:00,73.025,73.027,73.019,73.026,79980000.0
2008-01-22 00:23:00,73.01,73.01,72.992,72.994,126860000.0
2008-01-22 00:24:00,73.017,73.022,73.016,73.018,146990000.0
2008-01-22 00:25:00,72.995,72.999,72.99,72.991,104220000.0
2008-01-22 00:26:00,73.001,73.018,73.001,73.007,113450000.0
2008-01-22 00:27:00,73.02,73.02,72.994,73.014,129760000.0
2008-01-22 00:29:00,73.008,73.015,73.006,73.008,71460000.0
2008-01-22 00:30:00,73.037,73.037,73.023,73.023,127800000.0
2008-01-22 00:32:00,72.996,72.996,72.989,72.99,77750000.0
2008-01-22 00:33:00,73.005,73.007,72.961,72.961,132750000.0
2008-01-22 00:34:00,72.964,72.983,72.955,72.981,125770000.0
2008-01-22 00:35:00,72.985,72.985,72.97,72.97,94790000.0
2008-01-22 00:36:00,72.977,72.977,72.936,72.946,141890000.0
2008-01-22 00:37:00,72.93,72.939,72.929,72.929,152880000.0
2008-01-22 00:38:00,72.94,72.943,72.931,72.938,124740000.0
2008-01-22 00:39:00,72.962,72.962,72.938,72.94,56830000.0
2008-01-22 00:41:00,72.918,72.92,72.909,72.913,75680000.0
2008-01-22 00:42:00,72.937,72.939,72.909,72.911,113890000.0
2008-01-22 00:43:00,72.913,72.925,72.906,72.923,121890000.0
2008-01-22 00:45:00,72.963,72.964,72.96,72.96,76380000.0
2008-01-22 00:46:00,72.919,72.921,72.912,72.913,134840000.0
2008-01-22 00:48:00,72.939,72.94,72.93,72.93,81330000.0
2008-01-22 00:49:00,72.916,72.918,72.903,72.906,134890000.0
2008-01-22 00:51:00,72.928,72.928,72.898,72.907,79180000.0
2008-01-22 00:52:00,72.9,72.904,72.891,72.892,131250000.0
2008-01-22 00:53:00,72.904,72.91,72.897,72.903,124840000.0
2008-01-22 00:54:00,72.932,72.932,72.902,72.907,87200000.0
2008-01-22 00:55:00,72.9,72.911,72.898,72.901,143220000.0
2008-01-22 00:56:00,72.909,72.91,72.906,72.908,153400000.0
2008-01-22 00:57:00,72.926,72.926,72.905,72.91,138460000.0
2008-01-22 01:00:00,72.945,72.948,72.944,72.946,84200000.0
2008-01-22 01:01:00,72.918,72.918,72.903,72.904,127970000.0
2008-01-22 01:03:00,72.934,72.934,72.905,72.91,86360000.0
2008-01-22 01:04:00,72.898,72.9,72.891,72.892,127640000.0
2008-01-22 01:05:00,72.886,72.896,72.881,72.893,122010000.0
2008-01-22 01:06:00,72.924,72.926,72.894,72.9,93640000.0
2008-01-22 01:07:00,72.906,72.908,72.9,72.903,140150000.0
2008-01-22 01:08:00,72.912,72.916,72.91,72.911,150600000.0
2008-01-22 01:09:00,72.931,72.936,72.922,72.922,130290000.0
2008-01-22 01:10:00,72.926,72.926,72.922,72.926,56450000.0
2008-01-22 01:12:00,72.949,72.949,72.931,72.941,76750000.0
2008-01-22 01:13:00,72.943,72.944,72.933,72.933,127400000.0
2008-01-22 01:14:00,72.935,72.938,72.912,72.927,117490000.0
2008-01-22 01:15:00,72.96,72.96,72.925,72.93,87670000.0
2008-01-22 01:16:00,72.941,72.95,72.94,72.945,149320000.0
2008-01-22 01:17:00,72.922,72.922,72.877,72.891,140080000.0
2008-01-22 01:18:00,72.901,72.902,72.882,72.882,133800000.0
2008-01-22 01:21:00,72.891,72.891,72.873,72.873,74560000.0
2008-01-22 01:22:00,72.873,72.873,72.863,72.863,122980000.0
2008-01-22 01:23:00,72.867,72.887,72.863,72.88,111910000.0
2008-01-22 01:24:00,72.91,72.91,72.872,72.872,91150000.0
2008-01-22 01:27:00,72.895,72.897,72.865,72.869,83250000.0
2008-01-22 01:28:00,72.854,72.854,72.838,72.843,125730000.0
2008-01-22 01:30:00,72.877,72.877,72.842,72.846,71700000.0
2008-01-22 01:31:00,72.842,72.854,72.842,72.85,130160000.0
2008-01-22 01:32:00,72.862,72.871,72.857,72.87,116040000.0
2008-01-22 01:33:00,72.904,72.908,72.868,72.87,89240000.0
2008-01-22 01:34:00,72.86,72.87,72.858,72.866,149110000.0
2008-01-22 01:35:00,72.869,72.884,72.861,72.87,145190000.0
2008-01-22 01:36:00,72.897,72.898,72.863,72.863,120860000.0
2008-01-22 01:37:00,72.865,72.868,72.858,72.858,57720000.0
2008-01-22 01:38:00,72.86,72.86,72.842,72.856,93650000.0
2008-01-22 01:39:00,72.901,72.901,72.863,72.863,153600000.0
2008-01-22 01:40:00,72.852,72.852,72.842,72.85,106350000.0
2008-01-22 01:42:00,72.877,72.877,72.842,72.846,76940000.0
2008-01-22 01:43:00,72.83,72.84,72.829,72.831,118810000.0
2008-01-22 01:44:00,72.822,72.837,72.82,72.832,112030000.0
2008-01-22 01:45:00,72.872,72.873,72.837,72.84,87030000.0
2008-01-22 01:47:00,72.832,72.832,72.797,72.808,73790000.0
2008-01-22 01:48:00,72.836,72.836,72.784,72.797,121530000.0
2008-01-22 01:49:00,72.785,72.803,72.783,72.803,116150000.0
2008-01-22 01:50:00,72.798,72.798,72.79,72.795,91390000.0
2008-01-22 01:51:00,72.82,72.82,72.794,72.795,142830000.0
2008-01-22 01:52:00,72.798,72.799,72.788,72.789,149020000.0
2008-01-22 01:53:00,72.774,72.778,72.753,72.775,135480000.0
2008-01-22 01:54:00,72.796,72.796,72.765,72.765,52280000.0
2008-01-22 01:55:00,72.773,72.786,72.773,72.779,95640000.0
2008-01-22 01:56:00,72.768,72.776,72.757,72.759,147020000.0
2008-01-22 01:57:00,72.778,72.778,72.752,72.758,110230000.0
2008-01-22 01:58:00,72.765,72.765,72.748,72.761,75070000.0
2008-01-22 02:00:00,72.791,72.791,72.744,72.758,11870000.0
2008-01-22 02:01:00,72.744,72.755,72.742,72.755,113780000.0
2008-01-22 02:02:00,72.75,72.782,72.75,72.782,77670000.0
2008-01-22 02:03:00,72.822,72.839,72.806,72.834,137630000.0
2008-01-22 02:04:00,72.836,72.893,72.836,72.868,102560000.0
2008-01-22 02:05:00,72.885,72.885,72.872,72.88,81280000.0
2008-01-22 02:06:00,72.886,72.886,72.803,72.812,59680000.0
2008-01-22 02:07:00,72.804,72.838,72.804,72.827,148030000.0
2008-01-22 02:08:00,72.836,72.836,72.822,72.836,148460000.0
2008-01-22 02:09:00,72.883,72.883,72.815,72.815,115520000.0
2008-01-22 02:10:00,72.817,72.817,72.805,72.806,94100000.0
2008-01-22 02:11:00,72.818,72.834,72.818,72.818,111310000.0
2008-01-22 02:12:00,72.841,72.843,72.813,72.843,109700000.0
2008-01-22 02:13:00,72.846,72.86,72.846,72.856,12200000.0
2008-01-22 02:14:00,72.869,72.872,72.855,72.872,40470000.0
2008-01-22 02:15:00,72.898,72.911,72.878,72.903,85440000.0
2008-01-22 02:16:00,72.919,72.924,72.912,72.917,108130000.0
2008-01-22 02:17:00,72.929,72.945,72.927,72.945,100450000.0
2008-01-22 02:18:00,72.987,72.987,72.945,72.945,95660000.0
2008-01-22 02:19:00,72.926,72.931,72.91,72.91,65680000.0
2008-01-22 02:20:00,72.918,72.925,72.914,72.925,88270000.0
2008-01-22 02:21:00,72.953,72.953,72.933,72.933,70620000.0
2008-01-22 02:22:00,72.918,72.922,72.913,72.919,53580000.0
2008-01-22 02:24:00,72.934,72.934,72.898,72.902,49080000.0
2008-01-22 02:25:00,72.905,72.905,72.89,72.899,56950000.0
2008-01-22 02:26:00,72.91,72.916,72.901,72.907,93790000.0
2008-01-22 02:27:00,72.923,72.923,72.905,72.911,80470000.0
2008-01-22 02:28:00,72.912,72.912,72.885,72.892,109130000.0
2008-01-22 02:29:00,72.895,72.895,72.871,72.871,85260000.0
2008-01-22 02:30:00,72.882,72.882,72.833,72.833,116420000.0
2008-01-22 02:31:00,72.812,72.812,72.732,72.783,103110000.0
2008-01-22 02:32:00,72.784,72.803,72.784,72.79,106570000.0
2008-01-22 02:33:00,72.813,72.813,72.782,72.782,134120000.0
2008-01-22 02:34:00,72.785,72.823,72.771,72.823,118140000.0
2008-01-22 02:35:00,72.815,72.823,72.807,72.816,66080000.0
2008-01-22 02:36:00,72.841,72.841,72.808,72.813,139620000.0
2008-01-22 02:37:00,72.798,72.811,72.798,72.799,105270000.0
2008-01-22 02:38:00,72.789,72.812,72.789,72.806,74310000.0
2008-01-22 02:39:00,72.844,72.844,72.821,72.836,63780000.0
2008-01-22 02:40:00,72.846,72.853,72.833,72.847,143440000.0
2008-01-22 02:41:00,72.843,72.875,72.843,72.857,145500000.0
2008-01-22 02:42:00,72.894,72.894,72.839,72.841,117690000.0
2008-01-22 02:43:00,72.845,72.845,72.828,72.828,98240000.0
2008-01-22 02:44:00,72.838,72.853,72.837,72.845,110060000.0
2008-01-22 02:45:00,72.854,72.854,72.81,72.828,112730000.0
2008-01-22 02:46:00,72.826,72.826,72.798,72.798,9390000.0
2008-01-22 02:47:00,72.782,72.782,72.751,72.765,114640000.0
2008-01-22 02:48:00,72.782,72.782,72.752,72.752,7510000.0
2008-01-22 02:49:00,72.749,72.771,72.749,72.766,77540000.0
2008-01-22 02:50:00,72.787,72.817,72.783,72.783,63690000.0
2008-01-22 02:51:00,72.783,72.813,72.783,72.792,148020000.0
2008-01-22 02:52:00,72.777,72.784,72.765,72.784,152800000.0
2008-01-22 02:53:00,72.777,72.779,72.769,72.775,119860000.0
2008-01-22 02:54:00,72.811,72.832,72.798,72.798,104400000.0
2008-01-22 02:55:00,72.786,72.798,72.779,72.786,103110000.0
2008-01-22 02:56:00,72.778,72.793,72.777,72.783,108460000.0
2008-01-22 02:57:00,72.805,72.805,72.804,72.804,4510000.0
2008-01-22 02:58:00,72.815,72.833,72.804,72.833,137810000.0
2008-01-22 02:59:00,72.848,72.867,72.835,72.835,115460000.0
2008-01-22 03:00:00,72.852,72.852,72.812,72.824,110330000.0
2008-01-22 03:01:00,72.803,72.815,72.791,72.791,106410000.0
2008-01-22 03:02:00,72.772,72.774,72.762,72.766,116610000.0
2008-01-22 03:03:00,72.778,72.778,72.751,72.759,13040000.0
2008-01-22 03:04:00,72.767,72.77,72.762,72.768,16730000.0
2008-01-22 03:05:00,72.759,72.772,72.752,72.762,135400000.0
2008-01-22 03:06:00,72.777,72.777,72.742,72.748,97780000.0
2008-01-22 03:07:00,72.756,72.765,72.753,72.753,78870000.0
2008-01-22 03:08:00,72.761,72.767,72.76,72.76,64130000.0
2008-01-22 03:09:00,72.775,72.775,72.762,72.768,150190000.0
2008-01-22 03:10:00,72.775,72.775,72.761,72.775,142700000.0
2008-01-22 03:11:00,72.772,72.792,72.772,72.786,121920000.0
2008-01-22 03:12:00,72.812,72.812,72.771,72.771,105880000.0
2008-01-22 03:13:00,72.778,72.788,72.777,72.783,107070000.0
2008-01-22 03:14:00,72.774,72.784,72.774,72.775,113260000.0
2008-01-22 03:15:00,72.793,72.793,72.78,72.789,13510000.0
2008-01-22 03:16:00,72.778,72.788,72.778,72.779,112850000.0
2008-01-22 03:17:00,72.79,72.794,72.782,72.794,87750000.0
2008-01-22 03:18:00,72.815,72.826,72.791,72.822,120690000.0
2008-01-22 03:19:00,72.866,72.866,72.843,72.864,106470000.0
2008-01-22 03:20:00,72.858,72.889,72.853,72.883,106770000.0
2008-01-22 03:21:00,72.905,72.952,72.905,72.952,128840000.0
2008-01-22 03:22:00,72.962,72.98,72.935,72.957,120940000.0
2008-01-22 03:23:00,72.97,72.981,72.967,72.968,77770000.0
2008-01-22 03:24:00,73.0,73.0,72.945,72.945,147590000.0
2008-01-22 03:25:00,72.946,72.946,72.914,72.92,103240000.0
2008-01-22 03:26:00,72.925,72.93,72.921,72.921,78420000.0
2008-01-22 03:27:00,72.937,72.937,72.914,72.933,62580000.0
2008-01-22 03:28:00,72.95,72.957,72.95,72.957,153090000.0
2008-01-22 03:29:00,72.968,72.975,72.962,72.962,150320000.0
2008-01-22 03:30:00,72.989,72.998,72.967,72.987,121810000.0
2008-01-22 03:31:00,72.997,72.997,72.985,72.986,104980000.0
2008-01-22 03:32:00,72.998,73.021,72.997,73.021,104910000.0
2008-01-22 03:33:00,73.052,73.052,73.028,73.043,108730000.0
2008-01-22 03:34:00,73.056,73.086,73.055,73.081,12240000.0
2008-01-22 03:35:00,73.082,73.084,73.071,73.084,44160000.0
2008-01-22 03:36:00,73.101,73.101,73.077,73.097,62240000.0
2008-01-22 03:37:00,73.089,73.093,73.071,73.081,94430000.0
2008-01-22 03:38:00,73.072,73.105,73.072,73.093,83360000.0
2008-01-22 03:39:00,73.125,73.125,73.101,73.101,110770000.0
2008-01-22 03:40:00,73.087,73.095,73.084,73.093,81450000.0
2008-01-22 03:41:00,73.089,73.117,73.085,73.117,114510000.0
2008-01-22 03:42:00,73.156,73.174,73.136,73.174,104170000.0
2008-01-22 03:43:00,73.192,73.219,73.192,73.207,103700000.0
2008-01-22 03:44:00,73.214,73.214,73.183,73.186,128180000.0
2008-01-22 03:45:00,73.22,73.267,73.208,73.262,116390000.0
2008-01-22 03:46:00,73.281,73.281,73.258,73.262,72540000.0
2008-01-22 03:47:00,73.246,73.254,73.232,73.249,134870000.0
2008-01-22 03:48:00,73.266,73.266,73.218,73.235,110080000.0
2008-01-22 03:49:00,73.246,73.278,73.232,73.274,76280000.0
2008-01-22 03:50:00,73.274,73.301,73.274,73.288,61630000.0
2008-01-22 03:51:00,73.311,73.311,73.253,73.253,151440000.0
2008-01-22 03:52:00,73.256,73.257,73.242,73.257,142440000.0
2008-01-22 03:53:00,73.25,73.251,73.236,73.247,113740000.0
2008-01-22 03:54:00,73.272,73.272,73.215,73.221,92520000.0
2008-01-22 03:55:00,73.203,73.232,73.203,73.23,108970000.0
2008-01-22 03:56:00,73.222,73.234,73.217,73.217,114520000.0
2008-01-22 03:57:00,73.224,73.224,73.207,73.208,14870000.0
2008-01-22 03:58:00,73.201,73.201,73.178,73.181,20920000.0
2008-01-22 03:59:00,73.164,73.174,73.14,73.14,109500000.0
2008-01-22 04:00:00,73.169,73.185,73.141,73.173,20710000.0
2008-01-22 04:01:00,73.201,73.217,73.193,73.205,12030000.0
2008-01-22 04:02:00,73.171,73.18,73.164,73.176,137130000.0
2008-01-22 04:03:00,73.187,73.187,73.148,73.167,107910000.0
2008-01-22 04:04:00,73.151,73.183,73.151,73.166,105620000.0
2008-01-22 04:05:00,73.164,73.197,73.158,73.197,111890000.0
2008-01-22 04:06:00,73.204,73.206,73.179,73.195,111610000.0
2008-01-22 04:07:00,73.195,73.208,73.191,73.191,8460000.0
2008-01-22 04:08:00,73.177,73.192,73.159,73.172,75320000.0
2008-01-22 04:09:00,73.142,73.18,73.142,73.146,65080000.0
2008-01-22 04:10:00,73.151,73.178,73.137,73.164,145940000.0
2008-01-22 04:11:00,73.181,73.198,73.179,73.187,140040000.0
2008-01-22 04:12:00,73.198,73.202,73.176,73.187,112400000.0
2008-01-22 04:13:00,73.198,73.215,73.189,73.198,104360000.0
2008-01-22 04:14:00,73.206,73.227,73.188,73.198,99330000.0
2008-01-22 04:15:00,73.202,73.209,73.18,73.18,108990000.0
2008-01-22 04:16:00,73.197,73.212,73.197,73.212,6040000.0
2008-01-22 04:17:00,73.204,73.212,73.179,73.179,116640000.0
2008-01-22 04:18:00,73.204,73.204,73.174,73.174,105390000.0
2008-01-22 04:19:00,73.184,73.196,73.162,73.175,102120000.0
2008-01-22 04:20:00,73.168,73.185,73.168,73.175,108440000.0
2008-01-22 04:21:00,73.181,73.191,73.167,73.191,13370000.0
2008-01-22 04:22:00,73.203,73.267,73.203,73.267,138730000.0
2008-01-22 04:23:00,73.271,73.287,73.256,73.287,119300000.0
2008-01-22 04:24:00,73.313,73.319,73.272,73.272,93870000.0
2008-01-22 04:25:00,73.284,73.288,73.241,73.274,103370000.0
2008-01-22 04:26:00,73.265,73.305,73.265,73.302,114130000.0
2008-01-22 04:27:00,73.299,73.33,73.281,73.33,14350000.0
2008-01-22 04:28:00,73.321,73.358,73.321,73.331,146290000.0
2008-01-22 04:29:00,73.341,73.358,73.336,73.356,143550000.0
2008-01-22 04:30:00,73.39,73.417,73.362,73.404,116370000.0
2008-01-22 04:31:00,73.391,73.391,73.343,73.343,95700000.0
2008-01-22 04:32:00,73.359,73.359,73.293,73.308,102330000.0
2008-01-22 04:33:00,73.294,73.326,73.281,73.305,115000000.0
2008-01-22 04:34:00,73.331,73.354,73.331,73.349,10890000.0
2008-01-22 04:35:00,73.335,73.339,73.292,73.293,67280000.0
2008-01-22 04:36:00,73.315,73.315,73.287,73.292,146200000.0
2008-01-22 04:37:00,73.301,73.334,73.296,73.334,133610000.0
2008-01-22 04:38:00,73.342,73.342,73.318,73.342,120060000.0
2008-01-22 04:39:00,73.339,73.339,73.292,73.292,98030000.0
2008-01-22 04:40:00,73.299,73.34,73.299,73.34,105210000.0
2008-01-22 04:41:00,73.326,73.338,73.311,73.317,113600000.0
2008-01-22 04:42:00,73.331,73.331,73.315,73.315,8120000.0
2008-01-22 04:43:00,73.306,73.311,73.289,73.289,106400000.0
2008-01-22 04:44:00,73.298,73.313,73.297,73.298,106950000.0
2008-01-22 04:45:00,73.332,73.332,73.313,73.315,108150000.0
2008-01-22 04:46:00,73.339,73.354,73.327,73.344,24440000.0
2008-01-22 04:47:00,73.339,73.362,73.333,73.357,93860000.0
2008-01-22 04:48:00,73.337,73.349,73.307,73.349,76030000.0
2008-01-22 04:49:00,73.363,73.363,73.325,73.325,71430000.0
2008-01-22 04:50:00,73.309,73.332,73.309,73.332,70790000.0
2008-01-22 04:51:00,73.33,73.33,73.295,73.3,60870000.0
2008-01-22 04:52:00,73.295,73.316,73.278,73.294,95560000.0
2008-01-22 04:53:00,73.304,73.304,73.283,73.283,80560000.0
2008-01-22 04:54:00,73.303,73.303,73.274,73.303,77180000.0
2008-01-22 04:55:00,73.273,73.294,73.265,73.294,78270000.0
2008-01-22 04:56:00,73.259,73.272,73.252,73.272,90350000.0
2008-01-22 04:57:00,73.288,73.327,73.273,73.306,85400000.0
2008-01-22 04:58:00,73.304,73.348,73.304,73.336,43800000.0
2008-01-22 04:59:00,73.363,73.363,73.338,73.342,78060000.0
2008-01-22 05:00:00,73.371,73.371,73.287,73.321,98980000.0
2008-01-22 05:01:00,73.303,73.326,73.289,73.301,94210000.0
2008-01-22 05:02:00,73.288,73.313,73.276,73.313,83880000.0
2008-01-22 05:03:00,73.322,73.322,73.273,73.274,62060000.0
2008-01-22 05:04:00,73.282,73.306,73.282,73.306,94690000.0
2008-01-22 05:05:00,73.275,73.305,73.275,73.305,68230000.0
2008-01-22 05:06:00,73.285,73.299,73.274,73.274,52600000.0
2008-01-22 05:07:00,73.282,73.304,73.278,73.297,42070000.0
2008-01-22 05:08:00,73.302,73.302,73.276,73.294,45220000.0
2008-01-22 05:09:00,73.304,73.304,73.257,73.272,55490000.0
2008-01-22 05:10:00,73.289,73.292,73.274,73.274,95380000.0
2008-01-22 05:11:00,73.259,73.275,73.259,73.275,79280000.0
2008-01-22 05:12:00,73.294,73.294,73.257,73.257,115560000.0
2008-01-22 05:13:00,73.256,73.257,73.25,73.255,83870000.0
2008-01-22 05:14:00,73.25,73.256,73.248,73.256,109720000.0
2008-01-22 05:15:00,73.281,73.281,73.254,73.269,115170000.0
2008-01-22 05:16:00,73.263,73.284,73.263,73.284,118240000.0
2008-01-22 05:17:00,73.25,73.272,73.246,73.272,131400000.0
2008-01-22 05:18:00,73.268,73.268,73.207,73.245,111600000.0
2008-01-22 05:19:00,73.205,73.229,73.195,73.195,75920000.0
2008-01-22 05:20:00,73.219,73.237,73.205,73.237,137460000.0
2008-01-22 05:21:00,73.241,73.241,73.18,73.181,103210000.0
2008-01-22 05:22:00,73.186,73.213,73.186,73.192,73130000.0
2008-01-22 05:23:00,73.173,73.202,73.173,73.181,61560000.0
2008-01-22 05:24:00,73.206,73.219,73.187,73.19,150990000.0
2008-01-22 05:25:00,73.206,73.212,73.188,73.212,143330000.0
2008-01-22 05:26:00,73.209,73.215,73.202,73.215,124560000.0
2008-01-22 05:27:00,73.226,73.226,73.192,73.197,104520000.0
2008-01-22 05:28:00,73.205,73.209,73.188,73.196,102700000.0
2008-01-22 05:29:00,73.193,73.268,73.193,73.268,107960000.0
2008-01-22 05:30:00,73.279,73.279,73.258,73.258,5190000.0
2008-01-22 05:31:00,73.241,73.265,73.234,73.234,85940000.0
2008-01-22 05:32:00,73.252,73.264,73.243,73.258,63270000.0
2008-01-22 05:33:00,73.273,73.273,73.181,73.184,55400000.0
2008-01-22 05:34:00,73.189,73.212,73.183,73.183,40310000.0
2008-01-22 05:35:00,73.212,73.212,73.185,73.202,48930000.0
2008-01-22 05:36:00,73.215,73.218,73.18,73.186,60420000.0
2008-01-22 05:37:00,73.212,73.255,73.198,73.244,95710000.0
2008-01-22 05:38:00,73.239,73.254,73.217,73.232,74530000.0
2008-01-22 05:39:00,73.271,73.271,73.216,73.216,113540000.0
2008-01-22 05:40:00,73.22,73.24,73.208,73.234,80190000.0
2008-01-22 05:41:00,73.209,73.24,73.209,73.212,111140000.0
2008-01-22 05:42:00,73.259,73.259,73.209,73.221,114980000.0
2008-01-22 05:43:00,73.257,73.269,73.236,73.262,104720000.0
2008-01-22 05:45:00,73.245,73.292,73.245,73.292,114750000.0
2008-01-22 05:46:00,73.279,73.318,73.279,73.29,70750000.0
2008-01-22 05:47:00,73.279,73.318,73.25,73.269,131670000.0
2008-01-22 05:48:00,73.266,73.272,73.25,73.25,97100000.0
2008-01-22 05:49:00,73.258,73.259,73.25,73.25,71680000.0
2008-01-22 05:50:00,73.241,73.269,73.232,73.256,61400000.0
2008-01-22 05:51:00,73.272,73.272,73.236,73.24,133920000.0
2008-01-22 05:52:00,73.25,73.27,73.247,73.26,133990000.0
2008-01-22 05:53:00,73.251,73.273,73.243,73.25,110350000.0
2008-01-22 05:54:00,73.264,73.274,73.249,73.249,96420000.0
2008-01-22 05:55:00,73.24,73.26,73.24,73.251,97920000.0
2008-01-22 05:56:00,73.27,73.289,73.263,73.267,108820000.0
2008-01-22 05:57:00,73.272,73.272,73.264,73.264,4130000.0
2008-01-22 05:58:00,73.262,73.271,73.253,73.259,95060000.0
2008-01-22 05:59:00,73.253,73.293,73.253,73.278,86020000.0
2008-01-22 06:00:00,73.283,73.283,73.244,73.244,59300000.0
2008-01-22 06:01:00,73.25,73.262,73.242,73.262,89420000.0
2008-01-22 06:02:00,73.236,73.242,73.205,73.214,63750000.0
2008-01-22 06:03:00,73.217,73.237,73.195,73.211,47690000.0
2008-01-22 06:04:00,73.218,73.241,73.207,73.22,41940000.0
2008-01-22 06:05:00,73.207,73.222,73.195,73.205,46060000.0
2008-01-22 06:06:00,73.204,73.212,73.185,73.185,50990000.0
2008-01-22 06:07:00,73.188,73.19,73.176,73.185,98100000.0
2008-01-22 06:08:00,73.179,73.199,73.172,73.172,69970000.0
2008-01-22 06:09:00,73.204,73.204,73.177,73.182,117150000.0
2008-01-22 06:10:00,73.158,73.169,73.134,73.156,77310000.0
2008-01-22 06:11:00,73.169,73.203,73.166,73.203,102780000.0
2008-01-22 06:12:00,73.202,73.202,73.156,73.156,103250000.0
2008-01-22 06:13:00,73.143,73.179,73.143,73.175,102540000.0
2008-01-22 06:14:00,73.168,73.182,73.162,73.167,119310000.0
2008-01-22 06:15:00,73.174,73.183,73.151,73.151,124210000.0
2008-01-22 06:16:00,73.156,73.161,73.145,73.149,75920000.0
2008-01-22 06:17:00,73.133,73.137,73.087,73.113,136090000.0
2008-01-22 06:18:00,73.127,73.139,73.104,73.133,99050000.0
2008-01-22 06:19:00,73.109,73.12,73.104,73.104,67990000.0
2008-01-22 06:20:00,73.118,73.129,73.095,73.095,54940000.0
2008-01-22 06:21:00,73.111,73.111,73.067,73.072,142040000.0
2008-01-22 06:22:00,73.076,73.084,73.063,73.063,139320000.0
2008-01-22 06:23:00,73.053,73.072,73.044,73.044,107900000.0
2008-01-22 06:24:00,73.062,73.062,73.036,73.044,99240000.0
2008-01-22 06:25:00,73.009,73.035,73.001,73.025,100200000.0
2008-01-22 06:26:00,72.989,73.004,72.954,72.983,102600000.0
2008-01-22 06:27:00,72.99,72.998,72.961,72.981,16950000.0
2008-01-22 06:28:00,72.985,73.019,72.977,73.004,61250000.0
2008-01-22 06:29:00,72.976,73.039,72.976,73.012,64490000.0
2008-01-22 06:30:00,73.047,73.07,72.978,73.07,61030000.0
2008-01-22 06:31:00,73.03,73.061,73.009,73.038,89350000.0
2008-01-22 06:32:00,73.039,73.039,72.996,73.009,74420000.0
2008-01-22 06:33:00,73.03,73.03,72.971,72.993,68120000.0
2008-01-22 06:34:00,72.948,72.96,72.919,72.96,78190000.0
2008-01-22 06:35:00,72.928,72.95,72.915,72.929,79190000.0
2008-01-22 06:36:00,72.963,72.963,72.932,72.932,77030000.0
2008-01-22 06:37:00,72.917,72.939,72.912,72.926,39710000.0
2008-01-22 06:38:00,72.924,72.95,72.924,72.931,72710000.0
2008-01-22 06:39:00,72.965,72.965,72.935,72.949,99100000.0
2008-01-22 06:40:00,72.941,72.964,72.941,72.964,92630000.0
2008-01-22 06:41:00,72.939,72.951,72.933,72.933,78780000.0
2008-01-22 06:42:00,72.96,72.96,72.936,72.953,62010000.0
2008-01-22 06:43:00,72.978,72.984,72.943,72.943,88260000.0
2008-01-22 06:44:00,72.955,72.955,72.929,72.94,64360000.0
2008-01-22 06:45:00,72.957,72.978,72.935,72.976,47450000.0
2008-01-22 06:46:00,72.962,72.962,72.932,72.932,38170000.0
2008-01-22 06:47:00,72.949,72.949,72.907,72.934,43140000.0
2008-01-22 06:48:00,72.943,72.95,72.915,72.924,50700000.0
2008-01-22 06:49:00,72.945,72.96,72.906,72.96,96840000.0
2008-01-22 06:50:00,72.978,73.007,72.962,72.995,75080000.0
2008-01-22 06:51:00,73.018,73.026,72.99,72.993,105790000.0
2008-01-22 06:52:00,72.981,73.002,72.963,72.978,74110000.0
2008-01-22 06:53:00,72.973,73.033,72.968,73.007,105900000.0
2008-01-22 06:54:00,73.035,73.035,72.99,72.992,105410000.0
2008-01-22 06:55:00,72.984,73.02,72.984,73.014,99460000.0
2008-01-22 06:56:00,72.983,73.012,72.983,72.989,127160000.0
2008-01-22 06:57:00,72.997,73.042,72.997,73.042,115020000.0
2008-01-22 06:58:00,73.031,73.102,73.031,73.076,69880000.0
2008-01-22 06:59:00,73.092,73.102,73.066,73.086,135310000.0
2008-01-22 07:00:00,73.089,73.089,73.046,73.085,96610000.0
2008-01-22 07:01:00,73.048,73.058,73.048,73.058,72180000.0
2008-01-22 07:02:00,73.048,73.069,73.031,73.058,56290000.0
2008-01-22 07:03:00,73.059,73.059,72.996,73.03,148390000.0
2008-01-22 07:04:00,72.992,73.016,72.987,73.015,126500000.0
2008-01-22 07:05:00,73.009,73.028,72.98,73.009,97690000.0
2008-01-22 07:06:00,73.003,73.003,72.978,72.986,99520000.0
2008-01-22 07:07:00,72.96,73.001,72.96,73.001,101820000.0
2008-01-22 07:08:00,72.989,73.009,72.977,72.978,103700000.0
2008-01-22 07:09:00,73.0,73.011,72.987,73.004,20840000.0
2008-01-22 07:10:00,72.993,73.03,72.988,72.996,16410000.0
2008-01-22 07:11:00,72.991,72.991,72.973,72.973,16720000.0
2008-01-22 07:12:00,73.009,73.015,72.987,72.987,16800000.0
2008-01-22 07:13:00,72.981,73.012,72.977,73.012,20350000.0
2008-01-22 07:14:00,72.995,72.995,72.981,72.981,9050000.0
2008-01-22 07:15:00,72.987,73.014,72.982,73.003,14870000.0
2008-01-22 07:16:00,73.004,73.004,73.001,73.001,3760000.0
2008-01-22 07:17:00,73.006,73.006,72.998,72.998,15030000.0
2008-01-22 07:18:00,73.044,73.044,72.986,72.988,13780000.0
2008-01-22 07:19:00,72.978,72.993,72.969,72.969,14320000.0
2008-01-22 07:20:00,72.962,72.978,72.962,72.969,10330000.0
2008-01-22 07:21:00,72.994,72.994,72.972,72.972,12210000.0
2008-01-22 07:22:00,72.964,72.983,72.964,72.983,21400000.0
2008-01-22 07:23:00,72.974,72.974,72.942,72.942,10530000.0
2008-01-22 07:24:00,72.972,72.972,72.947,72.959,16240000.0
2008-01-22 07:25:00,72.952,72.977,72.95,72.973,19540000.0
2008-01-22 07:26:00,72.987,73.007,72.985,73.007,96000000.0
2008-01-22 07:27:00,72.996,73.042,72.996,73.042,74460000.0
2008-01-22 07:28:00,73.035,73.104,73.035,73.076,104800000.0
2008-01-22 07:29:00,73.101,73.107,73.079,73.104,115320000.0
2008-01-22 07:30:00,73.108,73.108,73.063,73.074,103230000.0
2008-01-22 07:31:00,73.077,73.083,73.052,73.057,117180000.0
2008-01-22 07:32:00,73.06,73.079,73.055,73.056,77910000.0
2008-01-22 07:33:00,73.065,73.099,73.058,73.079,36880000.0
2008-01-22 07:34:00,73.096,73.13,73.096,73.12,28630000.0
2008-01-22 07:35:00,73.132,73.149,73.118,73.136,95560000.0
2008-01-22 07:36:00,73.163,73.169,73.125,73.169,106390000.0
2008-01-22 07:37:00,73.14,73.152,73.062,73.066,87310000.0
2008-01-22 07:38:00,73.088,73.123,73.062,73.123,93430000.0
2008-01-22 07:39:00,73.118,73.125,73.09,73.107,117360000.0
2008-01-22 07:40:00,73.078,73.104,73.078,73.104,86460000.0
2008-01-22 07:41:00,73.101,73.114,73.099,73.101,102790000.0
2008-01-22 07:42:00,73.125,73.125,73.091,73.109,92770000.0
2008-01-22 07:43:00,73.085,73.1,73.071,73.089,66460000.0
2008-01-22 07:44:00,73.08,73.104,73.068,73.104,105080000.0
2008-01-22 07:45:00,73.119,73.133,73.099,73.112,103840000.0
2008-01-22 07:46:00,73.121,73.158,73.121,73.132,58790000.0
2008-01-22 07:47:00,73.141,73.182,73.141,73.166,108680000.0
2008-01-22 07:48:00,73.166,73.172,73.147,73.147,83380000.0
2008-01-22 07:49:00,73.147,73.171,73.147,73.156,107320000.0
2008-01-22 07:50:00,73.146,73.149,73.14,73.148,102500000.0
2008-01-22 07:51:00,73.184,73.184,73.138,73.138,99010000.0
2008-01-22 07:52:00,73.134,73.158,73.115,73.134,52780000.0
2008-01-22 07:53:00,73.141,73.141,73.091,73.109,56120000.0
2008-01-22 07:54:00,73.127,73.127,73.082,73.082,79870000.0
2008-01-22 07:55:00,73.072,73.111,73.05,73.111,70660000.0
2008-01-22 07:56:00,73.098,73.11,73.081,73.081,94020000.0
2008-01-22 07:57:00,73.111,73.111,73.069,73.072,52530000.0
2008-01-22 07:58:00,73.089,73.089,73.026,73.044,55710000.0
2008-01-22 07:59:00,73.076,73.079,73.052,73.059,105030000.0
2008-01-22 08:00:00,73.088,73.101,73.049,73.101,83590000.0
2008-01-22 08:01:00,73.098,73.1,73.076,73.097,74550000.0
2008-01-22 08:02:00,73.089,73.126,73.089,73.104,50450000.0
2008-01-22 08:03:00,73.132,73.157,73.11,73.121,49170000.0
2008-01-22 08:04:00,73.107,73.127,73.086,73.1,68020000.0
2008-01-22 08:05:00,73.125,73.134,73.106,73.134,121950000.0
2008-01-22 08:06:00,73.123,73.133,73.096,73.117,107700000.0
2008-01-22 08:07:00,73.098,73.126,73.098,73.121,108210000.0
2008-01-22 08:08:00,73.108,73.136,73.093,73.093,84530000.0
2008-01-22 08:09:00,73.114,73.114,73.072,73.072,94870000.0
2008-01-22 08:10:00,73.059,73.09,73.059,73.077,55650000.0
2008-01-22 08:11:00,73.075,73.099,73.075,73.099,97630000.0
2008-01-22 08:12:00,73.112,73.113,73.086,73.113,65610000.0
2008-01-22 08:13:00,73.083,73.119,73.083,73.098,59160000.0
2008-01-22 08:14:00,73.088,73.095,73.088,73.089,48940000.0
2008-01-22 08:15:00,73.119,73.119,73.084,73.084,93480000.0
2008-01-22 08:16:00,73.071,73.092,73.067,73.087,113440000.0
2008-01-22 08:17:00,73.061,73.089,73.051,73.051,154140000.0
2008-01-22 08:18:00,73.073,73.073,73.013,73.013,83940000.0
2008-01-22 08:19:00,73.016,73.05,73.016,73.017,88360000.0
2008-01-22 08:20:00,73.037,73.04,73.01,73.025,106700000.0
2008-01-22 08:21:00,73.014,73.029,72.999,73.002,108490000.0
2008-01-22 08:22:00,72.991,73.038,72.991,73.008,126170000.0
2008-01-22 08:23:00,73.024,73.051,73.02,73.033,74160000.0
2008-01-22 08:24:00,73.044,73.056,73.024,73.039,75640000.0
2008-01-22 08:25:00,73.03,73.064,73.03,73.035,62020000.0
2008-01-22 08:26:00,73.048,73.073,73.034,73.047,118270000.0
2008-01-22 08:27:00,73.071,73.071,73.034,73.034,190740000.0
2008-01-22 08:28:00,73.036,73.037,73.004,73.027,117460000.0
2008-01-22 08:29:00,73.015,73.039,73.01,73.015,76550000.0
2008-01-22 08:30:00,73.039,73.039,72.977,72.977,90870000.0
2008-01-22 08:31:00,72.957,72.967,72.956,72.967,92990000.0
2008-01-22 08:32:00,72.961,72.985,72.955,72.958,82060000.0
2008-01-22 08:33:00,72.982,72.995,72.965,72.995,120050000.0
2008-01-22 08:34:00,72.976,73.014,72.965,72.969,134240000.0
2008-01-22 08:35:00,72.976,72.995,72.963,72.964,101990000.0
2008-01-22 08:36:00,72.991,72.991,72.925,72.937,146840000.0
2008-01-22 08:37:00,72.924,72.964,72.909,72.952,108200000.0
2008-01-22 08:38:00,72.953,72.976,72.95,72.958,101330000.0
2008-01-22 08:39:00,72.987,72.996,72.972,72.978,58700000.0
2008-01-22 08:40:00,72.995,73.047,72.995,73.047,61620000.0
2008-01-22 08:41:00,73.015,73.03,72.995,73.007,101190000.0
2008-01-22 08:42:00,73.012,73.024,73.0,73.0,82350000.0
2008-01-22 08:43:00,73.005,73.046,73.005,73.04,89790000.0
2008-01-22 08:44:00,73.014,73.019,73.0,73.0,75750000.0
2008-01-22 08:45:00,73.031,73.031,72.988,72.991,92130000.0
2008-01-22 08:46:00,72.998,73.019,72.992,73.015,89230000.0
2008-01-22 08:47:00,72.983,73.022,72.978,73.022,103470000.0
2008-01-22 08:48:00,73.025,73.025,72.994,73.021,73670000.0
2008-01-22 08:49:00,73.0,73.009,72.998,73.004,90240000.0
2008-01-22 08:50:00,72.997,73.016,72.996,73.005,61840000.0
2008-01-22 08:51:00,73.03,73.036,72.969,72.989,100060000.0
2008-01-22 08:52:00,72.952,72.987,72.952,72.962,88200000.0
2008-01-22 08:53:00,72.969,73.017,72.953,72.981,116710000.0
2008-01-22 08:54:00,73.004,73.01,72.975,72.981,63160000.0
2008-01-22 08:55:00,73.012,73.021,72.98,72.997,23870000.0
2008-01-22 08:56:00,73.013,73.029,72.966,72.966,92220000.0
2008-01-22 08:57:00,72.976,72.982,72.958,72.982,82220000.0
2008-01-22 08:58:00,72.974,73.009,72.974,72.99,72170000.0
2008-01-22 08:59:00,72.979,73.017,72.979,72.985,85740000.0
2008-01-22 09:00:00,73.009,73.009,72.946,72.971,125380000.0
2008-01-22 09:01:00,72.922,72.943,72.897,72.897,53690000.0
2008-01-22 09:02:00,72.888,72.925,72.888,72.924,97590000.0
2008-01-22 09:03:00,72.921,72.938,72.896,72.924,64130000.0
2008-01-22 09:04:00,72.938,72.947,72.917,72.922,96880000.0
2008-01-22 09:05:00,72.908,72.935,72.892,72.892,102090000.0
2008-01-22 09:06:00,72.92,72.928,72.898,72.924,83690000.0
2008-01-22 09:07:00,72.92,72.96,72.916,72.96,62960000.0
2008-01-22 09:08:00,72.959,72.987,72.953,72.953,46580000.0
2008-01-22 09:09:00,72.974,72.974,72.938,72.941,125450000.0
2008-01-22 09:10:00,72.928,72.95,72.913,72.95,107010000.0
2008-01-22 09:11:00,72.922,72.956,72.922,72.938,109510000.0
2008-01-22 09:12:00,72.955,72.955,72.884,72.884,123030000.0
2008-01-22 09:13:00,72.885,72.887,72.856,72.867,143740000.0
2008-01-22 09:14:00,72.875,72.886,72.873,72.885,81090000.0
2008-01-22 09:15:00,72.906,72.923,72.878,72.923,119950000.0
2008-01-22 09:16:00,72.897,72.983,72.897,72.965,92480000.0
2008-01-22 09:17:00,72.958,72.975,72.921,72.936,71150000.0
2008-01-22 09:18:00,72.959,72.959,72.915,72.937,87340000.0
2008-01-22 09:19:00,72.921,72.953,72.907,72.917,121180000.0
2008-01-22 09:20:00,72.95,72.95,72.914,72.918,69260000.0
2008-01-22 09:21:00,72.948,72.951,72.927,72.93,82300000.0
2008-01-22 09:22:00,72.936,72.937,72.923,72.927,85200000.0
2008-01-22 09:23:00,72.942,72.96,72.942,72.959,69040000.0
2008-01-22 09:24:00,72.983,72.989,72.956,72.977,128290000.0
2008-01-22 09:25:00,73.018,73.048,73.001,73.026,70460000.0
2008-01-22 09:26:00,73.036,73.052,73.022,73.022,71430000.0
2008-01-22 09:27:00,73.041,73.054,73.019,73.054,109630000.0
2008-01-22 09:28:00,73.048,73.073,73.038,73.048,107130000.0
2008-01-22 09:29:00,73.059,73.079,73.032,73.032,97870000.0
2008-01-22 09:30:00,73.054,73.081,73.029,73.081,82330000.0
2008-01-22 09:31:00,73.058,73.069,73.043,73.051,54400000.0
2008-01-22 09:32:00,73.033,73.053,72.991,73.002,103750000.0
2008-01-22 09:33:00,73.016,73.021,72.996,73.011,69130000.0
2008-01-22 09:34:00,73.029,73.047,73.01,73.018,94520000.0
2008-01-22 09:35:00,73.042,73.042,73.014,73.026,101450000.0
2008-01-22 09:36:00,73.034,73.049,73.019,73.028,120400000.0
2008-01-22 09:37:00,73.025,73.055,73.025,73.055,47020000.0
2008-01-22 09:38:00,73.019,73.039,73.002,73.002,56000000.0
2008-01-22 09:39:00,73.023,73.023,72.977,72.997,117370000.0
2008-01-22 09:40:00,72.97,72.993,72.964,72.993,131080000.0
2008-01-22 09:41:00,72.965,72.991,72.965,72.987,98260000.0
2008-01-22 09:42:00,73.013,73.045,73.007,73.022,95600000.0
2008-01-22 09:43:00,73.014,73.015,72.969,72.969,81310000.0
2008-01-22 09:44:00,72.958,72.998,72.958,72.989,94490000.0
2008-01-22 09:45:00,73.015,73.015,72.954,72.955,121240000.0
2008-01-22 09:46:00,72.935,72.948,72.904,72.904,86320000.0
2008-01-22 09:47:00,72.89,72.929,72.876,72.884,54520000.0
2008-01-22 09:48:00,72.894,72.909,72.865,72.909,34600000.0
2008-01-22 09:49:00,72.878,72.888,72.867,72.869,54790000.0
2008-01-22 09:50:00,72.864,72.889,72.857,72.863,91220000.0
2008-01-22 09:51:00,72.888,72.89,72.869,72.878,72420000.0
2008-01-22 09:52:00,72.869,72.889,72.864,72.88,66980000.0
2008-01-22 09:53:00,72.894,72.928,72.894,72.899,87760000.0
2008-01-22 09:54:00,72.936,72.973,72.907,72.963,64920000.0
2008-01-22 09:55:00,72.96,73.0,72.95,73.0,81840000.0
2008-01-22 09:56:00,72.971,73.015,72.968,73.015,87770000.0
2008-01-22 09:57:00,72.968,72.996,72.931,72.941,71350000.0
2008-01-22 09:58:00,72.951,72.987,72.949,72.958,82360000.0
2008-01-22 09:59:00,72.969,72.988,72.954,72.967,67490000.0
2008-01-22 10:00:00,72.988,72.988,72.932,72.956,37700000.0
2008-01-22 10:01:00,72.945,72.974,72.915,72.915,69700000.0
2008-01-22 10:02:00,72.925,72.937,72.884,72.884,61850000.0
2008-01-22 10:03:00,72.905,72.916,72.872,72.875,91370000.0
2008-01-22 10:04:00,72.889,72.892,72.798,72.813,30110000.0
2008-01-22 10:05:00,72.799,72.821,72.789,72.809,88770000.0
2008-01-22 10:06:00,72.798,72.819,72.772,72.773,116390000.0
2008-01-22 10:07:00,72.791,72.8,72.757,72.767,119860000.0
2008-01-22 10:08:00,72.799,72.827,72.765,72.827,52110000.0
2008-01-22 10:09:00,72.845,72.87,72.801,72.87,105770000.0
2008-01-22 10:10:00,72.85,72.854,72.782,72.789,79120000.0
2008-01-22 10:11:00,72.779,72.818,72.779,72.818,86000000.0
2008-01-22 10:12:00,72.812,72.845,72.806,72.845,30460000.0
2008-01-22 10:13:00,72.845,72.889,72.845,72.858,44130000.0
2008-01-22 10:14:00,72.89,72.91,72.873,72.873,39490000.0
2008-01-22 10:15:00,72.909,72.909,72.872,72.882,15440000.0
2008-01-22 10:16:00,72.913,72.913,72.874,72.874,58150000.0
2008-01-22 10:17:00,72.858,72.88,72.848,72.848,48270000.0
2008-01-22 10:18:00,72.879,72.919,72.868,72.919,46620000.0
2008-01-22 10:19:00,72.915,72.93,72.882,72.882,121210000.0
2008-01-22 10:20:00,72.889,72.93,72.889,72.917,59010000.0
2008-01-22 10:21:00,72.951,72.999,72.942,72.973,46270000.0
2008-01-22 10:22:00,72.998,73.019,72.976,73.002,47240000.0
2008-01-22 10:23:00,72.994,73.037,72.994,73.013,51770000.0
2008-01-22 10:24:00,73.044,73.129,73.04,73.087,85170000.0
2008-01-22 10:25:00,73.12,73.146,73.109,73.14,87550000.0
2008-01-22 10:26:00,73.158,73.282,73.158,73.279,101500000.0
2008-01-22 10:27:00,73.313,73.331,73.277,73.315,151960000.0
2008-01-22 10:28:00,73.291,73.32,73.228,73.228,51960000.0
2008-01-22 10:29:00,73.221,73.237,73.196,73.216,56130000.0
2008-01-22 10:30:00,73.203,73.203,73.161,73.161,45740000.0
2008-01-22 10:31:00,73.159,73.169,73.104,73.132,36480000.0
2008-01-22 10:32:00,73.142,73.169,73.121,73.155,46870000.0
2008-01-22 10:33:00,73.18,73.184,73.135,73.135,12800000.0
2008-01-22 10:34:00,73.144,73.17,73.098,73.098,21830000.0
2008-01-22 10:35:00,73.104,73.135,73.094,73.112,74240000.0
2008-01-22 10:36:00,73.148,73.165,73.111,73.16,30080000.0
2008-01-22 10:37:00,73.163,73.18,73.155,73.161,76900000.0
2008-01-22 10:38:00,73.153,73.184,73.153,73.184,35780000.0
2008-01-22 10:39:00,73.188,73.211,73.159,73.211,63340000.0
2008-01-22 10:40:00,73.205,73.205,73.143,73.178,50420000.0
2008-01-22 10:41:00,73.142,73.186,73.142,73.175,85000000.0
2008-01-22 10:42:00,73.183,73.202,73.156,73.167,83580000.0
2008-01-22 10:43:00,73.198,73.209,73.176,73.186,48740000.0
2008-01-22 10:44:00,73.172,73.177,73.15,73.15,39480000.0
2008-01-22 10:45:00,73.185,73.224,73.171,73.216,17510000.0
2008-01-22 10:46:00,73.232,73.274,73.232,73.241,40470000.0
2008-01-22 10:47:00,73.243,73.253,73.177,73.193,83740000.0
2008-01-22 10:48:00,73.19,73.209,73.185,73.203,57780000.0
2008-01-22 10:49:00,73.218,73.247,73.201,73.218,37850000.0
2008-01-22 10:50:00,73.181,73.203,73.174,73.203,112150000.0
2008-01-22 10:51:00,73.196,73.196,73.167,73.193,85260000.0
2008-01-22 10:52:00,73.206,73.206,73.174,73.189,40890000.0
2008-01-22 10:53:00,73.216,73.222,73.202,73.217,34610000.0
2008-01-22 10:54:00,73.227,73.241,73.206,73.221,46550000.0
2008-01-22 10:55:00,73.198,73.239,73.198,73.224,95530000.0
2008-01-22 10:56:00,73.217,73.23,73.197,73.209,89840000.0
2008-01-22 10:57:00,73.245,73.352,73.215,73.34,62370000.0
2008-01-22 10:58:00,73.34,73.344,73.328,73.328,61600000.0
2008-01-22 10:59:00,73.34,73.389,73.311,73.376,61420000.0
2008-01-22 11:00:00,73.379,73.415,73.331,73.415,97570000.0
2008-01-22 11:01:00,73.405,73.406,73.361,73.361,62680000.0
2008-01-22 11:02:00,73.352,73.406,73.352,73.402,84430000.0
2008-01-22 11:03:00,73.42,73.42,73.348,73.354,78940000.0
2008-01-22 11:04:00,73.362,73.415,73.362,73.407,127010000.0
2008-01-22 11:05:00,73.407,73.459,73.4,73.443,102760000.0
2008-01-22 11:06:00,73.478,73.552,73.469,73.498,82090000.0
2008-01-22 11:07:00,73.492,73.55,73.454,73.531,99730000.0
2008-01-22 11:08:00,73.534,73.571,73.515,73.571,82960000.0
2008-01-22 11:09:00,73.571,73.61,73.524,73.529,90800000.0
2008-01-22 11:10:00,73.507,73.539,73.48,73.486,91370000.0
2008-01-22 11:11:00,73.473,73.51,73.464,73.464,64640000.0
2008-01-22 11:12:00,73.492,73.554,73.483,73.554,99700000.0
2008-01-22 11:13:00,73.529,73.551,73.478,73.501,70920000.0
2008-01-22 11:14:00,73.455,73.468,73.417,73.456,90500000.0
2008-01-22 11:15:00,73.477,73.477,73.41,73.429,82060000.0
2008-01-22 11:16:00,73.434,73.483,73.43,73.483,57960000.0
2008-01-22 11:17:00,73.455,73.467,73.412,73.433,97380000.0
2008-01-22 11:18:00,73.427,73.459,73.427,73.439,83940000.0
2008-01-22 11:19:00,73.43,73.472,73.418,73.464,88220000.0
2008-01-22 11:20:00,73.491,73.52,73.48,73.506,85700000.0
2008-01-22 11:21:00,73.502,73.527,73.491,73.501,123240000.0
2008-01-22 11:22:00,73.521,73.521,73.471,73.486,99380000.0
2008-01-22 11:23:00,73.45,73.483,73.446,73.483,76900000.0
2008-01-22 11:24:00,73.483,73.488,73.454,73.487,85310000.0
2008-01-22 11:25:00,73.449,73.471,73.434,73.457,99560000.0
2008-01-22 11:26:00,73.42,73.454,73.407,73.454,73360000.0
2008-01-22 11:27:00,73.45,73.493,73.441,73.493,24660000.0
2008-01-22 11:28:00,73.472,73.515,73.472,73.515,58890000.0
2008-01-22 11:29:00,73.492,73.544,73.492,73.544,57490000.0
2008-01-22 11:30:00,73.565,73.573,73.523,73.524,80460000.0
2008-01-22 11:31:00,73.545,73.552,73.508,73.544,91760000.0
2008-01-22 11:32:00,73.506,73.515,73.472,73.472,131090000.0
2008-01-22 11:33:00,73.491,73.497,73.449,73.485,45220000.0
2008-01-22 11:34:00,73.47,73.5,73.465,73.492,64470000.0
2008-01-22 11:35:00,73.509,73.509,73.468,73.489,74780000.0
2008-01-22 11:36:00,73.487,73.49,73.464,73.47,110400000.0
2008-01-22 11:37:00,73.461,73.499,73.459,73.463,32330000.0
2008-01-22 11:38:00,73.474,73.509,73.474,73.483,76360000.0
2008-01-22 11:39:00,73.512,73.512,73.481,73.481,38140000.0
2008-01-22 11:40:00,73.489,73.515,73.474,73.474,68410000.0
2008-01-22 11:41:00,73.457,73.499,73.445,73.475,91790000.0
2008-01-22 11:42:00,73.501,73.501,73.455,73.461,34710000.0
2008-01-22 11:43:00,73.449,73.467,73.435,73.443,49230000.0
2008-01-22 11:44:00,73.464,73.464,73.434,73.434,72400000.0
2008-01-22 11:45:00,73.454,73.454,73.438,73.438,45400000.0
2008-01-22 11:46:00,73.425,73.44,73.417,73.44,58390000.0
2008-01-22 11:47:00,73.451,73.451,73.415,73.422,79690000.0
2008-01-22 11:48:00,73.433,73.437,73.393,73.393,112340000.0
2008-01-22 11:49:00,73.403,73.436,73.403,73.436,156650000.0
2008-01-22 11:50:00,73.411,73.417,73.41,73.416,77170000.0
2008-01-22 11:51:00,73.425,73.425,73.386,73.4,85610000.0
2008-01-22 11:52:00,73.424,73.436,73.408,73.435,27840000.0
2008-01-22 11:53:00,73.464,73.49,73.449,73.466,49960000.0
2008-01-22 11:54:00,73.495,73.495,73.44,73.477,51520000.0
2008-01-22 11:55:00,73.441,73.461,73.428,73.448,126710000.0
2008-01-22 11:56:00,73.441,73.486,73.438,73.474,81180000.0
2008-01-22 11:57:00,73.507,73.545,73.483,73.545,36150000.0
2008-01-22 11:58:00,73.539,73.585,73.531,73.575,39720000.0
2008-01-22 11:59:00,73.57,73.57,73.526,73.526,13560000.0
2008-01-22 12:00:00,73.553,73.553,73.517,73.547,56820000.0
2008-01-22 12:01:00,73.557,73.559,73.518,73.552,58730000.0
2008-01-22 12:02:00,73.572,73.578,73.542,73.542,95040000.0
2008-01-22 12:03:00,73.563,73.563,73.539,73.557,151330000.0
2008-01-22 12:04:00,73.531,73.554,73.515,73.554,59910000.0
2008-01-22 12:05:00,73.52,73.55,73.512,73.512,111810000.0
2008-01-22 12:06:00,73.533,73.533,73.511,73.526,119830000.0
2008-01-22 12:07:00,73.494,73.503,73.482,73.482,84620000.0
2008-01-22 12:08:00,73.486,73.503,73.481,73.481,70860000.0
2008-01-22 12:09:00,73.499,73.499,73.428,73.44,39030000.0
2008-01-22 12:10:00,73.447,73.487,73.438,73.461,25930000.0
2008-01-22 12:11:00,73.486,73.499,73.46,73.476,54820000.0
2008-01-22 12:12:00,73.504,73.504,73.474,73.474,33700000.0
2008-01-22 12:13:00,73.481,73.514,73.481,73.489,35350000.0
2008-01-22 12:14:00,73.516,73.569,73.516,73.554,47940000.0
2008-01-22 12:15:00,73.575,73.577,73.546,73.565,72060000.0
2008-01-22 12:16:00,73.582,73.614,73.582,73.582,111770000.0
2008-01-22 12:17:00,73.569,73.59,73.556,73.565,68530000.0
2008-01-22 12:18:00,73.583,73.598,73.567,73.574,81090000.0
2008-01-22 12:19:00,73.575,73.585,73.55,73.564,88550000.0
2008-01-22 12:20:00,73.553,73.581,73.537,73.563,137100000.0
2008-01-22 12:21:00,73.562,73.567,73.537,73.555,136980000.0
2008-01-22 12:22:00,73.525,73.561,73.525,73.553,136250000.0
2008-01-22 12:23:00,73.532,73.54,73.496,73.496,113610000.0
2008-01-22 12:24:00,73.512,73.531,73.478,73.487,63410000.0
2008-01-22 12:25:00,73.492,73.518,73.488,73.506,94780000.0
2008-01-22 12:26:00,73.5,73.52,73.487,73.517,85410000.0
2008-01-22 12:27:00,73.503,73.503,73.475,73.475,71830000.0
2008-01-22 12:28:00,73.495,73.495,73.465,73.478,82920000.0
2008-01-22 12:29:00,73.496,73.529,73.496,73.509,62660000.0
2008-01-22 12:30:00,73.538,73.549,73.51,73.513,57690000.0
2008-01-22 12:31:00,73.507,73.58,73.507,73.572,55270000.0
2008-01-22 12:32:00,73.593,73.625,73.581,73.615,115770000.0
2008-01-22 12:33:00,73.624,73.624,73.581,73.581,85490000.0
2008-01-22 12:34:00,73.571,73.601,73.571,73.571,119080000.0
2008-01-22 12:35:00,73.578,73.595,73.546,73.546,85410000.0
2008-01-22 12:36:00,73.568,73.57,73.548,73.564,70730000.0
2008-01-22 12:37:00,73.56,73.569,73.546,73.555,70900000.0
2008-01-22 12:38:00,73.53,73.566,73.528,73.539,63170000.0
2008-01-22 12:39:00,73.56,73.571,73.547,73.558,63190000.0
2008-01-22 12:40:00,73.532,73.545,73.532,73.545,88110000.0
2008-01-22 12:41:00,73.538,73.559,73.526,73.539,65800000.0
2008-01-22 12:42:00,73.539,73.539,73.498,73.518,69890000.0
2008-01-22 12:43:00,73.523,73.523,73.502,73.502,79050000.0
2008-01-22 12:44:00,73.491,73.507,73.484,73.498,77110000.0
2008-01-22 12:45:00,73.5,73.5,73.442,73.442,71940000.0
2008-01-22 12:46:00,73.431,73.46,73.422,73.422,36660000.0
2008-01-22 12:47:00,73.429,73.436,73.429,73.429,77840000.0
2008-01-22 12:48:00,73.455,73.463,73.434,73.448,91680000.0
2008-01-22 12:49:00,73.462,73.492,73.457,73.485,91770000.0
2008-01-22 12:50:00,73.47,73.5,73.459,73.5,91300000.0
2008-01-22 12:51:00,73.508,73.514,73.497,73.509,50560000.0
2008-01-22 12:52:00,73.483,73.5,73.474,73.474,83270000.0
2008-01-22 12:53:00,73.475,73.493,73.458,73.493,66150000.0
2008-01-22 12:54:00,73.498,73.531,73.487,73.517,49520000.0
2008-01-22 12:55:00,73.49,73.534,73.485,73.528,44830000.0
2008-01-22 12:56:00,73.533,73.548,73.509,73.538,46220000.0
2008-01-22 12:57:00,73.534,73.544,73.509,73.529,53610000.0
2008-01-22 12:58:00,73.494,73.527,73.487,73.501,87950000.0
2008-01-22 12:59:00,73.509,73.531,73.498,73.531,69800000.0
2008-01-22 13:00:00,73.532,73.532,73.488,73.527,104900000.0
2008-01-22 13:01:00,73.519,73.556,73.498,73.537,73620000.0
2008-01-22 13:02:00,73.55,73.567,73.535,73.548,103430000.0
2008-01-22 13:03:00,73.545,73.571,73.545,73.565,100040000.0
2008-01-22 13:04:00,73.529,73.541,73.513,73.519,95110000.0
2008-01-22 13:05:00,73.548,73.568,73.537,73.563,115090000.0
2008-01-22 13:06:00,73.563,73.583,73.527,73.544,123400000.0
2008-01-22 13:07:00,73.54,73.573,73.54,73.553,69070000.0
2008-01-22 13:08:00,73.537,73.55,73.523,73.531,127850000.0
2008-01-22 13:09:00,73.584,73.584,73.525,73.525,98420000.0
2008-01-22 13:10:00,73.531,73.562,73.531,73.541,69440000.0
2008-01-22 13:11:00,73.536,73.579,73.533,73.533,59730000.0
2008-01-22 13:12:00,73.558,73.571,73.535,73.551,136800000.0
2008-01-22 13:13:00,73.548,73.558,73.537,73.549,129850000.0
2008-01-22 13:14:00,73.566,73.568,73.536,73.536,104570000.0
2008-01-22 13:15:00,73.564,73.564,73.511,73.539,99910000.0
2008-01-22 13:16:00,73.535,73.571,73.535,73.553,101770000.0
2008-01-22 13:17:00,73.569,73.63,73.565,73.606,107440000.0
2008-01-22 13:18:00,73.639,73.642,73.62,73.625,10340000.0
2008-01-22 13:19:00,73.636,73.636,73.594,73.594,102800000.0
2008-01-22 13:20:00,73.563,73.606,73.563,73.606,95090000.0
2008-01-22 13:21:00,73.622,73.685,73.617,73.64,88270000.0
2008-01-22 13:22:00,73.653,73.707,73.648,73.69,60970000.0
2008-01-22 13:23:00,73.68,73.701,73.666,73.677,86130000.0
2008-01-22 13:24:00,73.698,73.7,73.674,73.681,63070000.0
2008-01-22 13:25:00,73.685,73.701,73.651,73.671,49090000.0
2008-01-22 13:26:00,73.631,73.655,73.631,73.655,38910000.0
2008-01-22 13:27:00,73.656,73.673,73.637,73.673,42010000.0
2008-01-22 13:28:00,73.662,73.662,73.637,73.655,50630000.0
2008-01-22 13:29:00,73.662,73.668,73.618,73.618,93980000.0
2008-01-22 13:30:00,73.638,73.638,73.573,73.581,78910000.0
2008-01-22 13:31:00,73.592,73.629,73.59,73.601,102150000.0
2008-01-22 13:32:00,73.607,73.628,73.59,73.59,77910000.0
2008-01-22 13:33:00,73.604,73.618,73.585,73.585,100780000.0
2008-01-22 13:34:00,73.591,73.631,73.591,73.631,101880000.0
2008-01-22 13:35:00,73.628,73.65,73.614,73.639,98690000.0
2008-01-22 13:36:00,73.633,73.633,73.595,73.622,124600000.0
2008-01-22 13:37:00,73.632,73.632,73.589,73.624,112680000.0
2008-01-22 13:38:00,73.605,73.61,73.569,73.596,77650000.0
2008-01-22 13:39:00,73.605,73.605,73.582,73.598,125190000.0
2008-01-22 13:40:00,73.569,73.584,73.556,73.575,98380000.0
2008-01-22 13:41:00,73.541,73.59,73.541,73.575,74720000.0
2008-01-22 13:42:00,73.597,73.608,73.581,73.604,58890000.0
2008-01-22 13:43:00,73.578,73.599,73.561,73.578,141160000.0
2008-01-22 13:44:00,73.544,73.571,73.544,73.56,143770000.0
2008-01-22 13:45:00,73.566,73.566,73.527,73.532,108210000.0
2008-01-22 13:46:00,73.521,73.542,73.516,73.528,100320000.0
2008-01-22 13:47:00,73.5,73.518,73.499,73.499,98390000.0
2008-01-22 13:48:00,73.531,73.539,73.508,73.539,110920000.0
2008-01-22 13:49:00,73.517,73.524,73.485,73.485,16950000.0
2008-01-22 13:50:00,73.513,73.517,73.475,73.485,108760000.0
2008-01-22 13:51:00,73.513,73.534,73.502,73.534,14090000.0
2008-01-22 13:52:00,73.572,73.589,73.547,73.572,73100000.0
2008-01-22 13:53:00,73.544,73.57,73.527,73.567,123600000.0
2008-01-22 13:54:00,73.589,73.597,73.558,73.567,97340000.0
2008-01-22 13:55:00,73.581,73.581,73.546,73.576,73410000.0
2008-01-22 13:56:00,73.567,73.601,73.567,73.601,57930000.0
2008-01-22 13:57:00,73.616,73.618,73.61,73.61,140340000.0
2008-01-22 13:58:00,73.577,73.608,73.547,73.547,136560000.0
2008-01-22 13:59:00,73.549,73.563,73.536,73.539,107770000.0
2008-01-22 14:00:00,73.549,73.563,73.513,73.513,94640000.0
2008-01-22 14:01:00,73.497,73.53,73.483,73.53,103740000.0
2008-01-22 14:02:00,73.511,73.511,73.477,73.487,103070000.0
2008-01-22 14:03:00,73.512,73.524,73.491,73.491,13050000.0
2008-01-22 14:04:00,73.483,73.518,73.467,73.467,108280000.0
2008-01-22 14:05:00,73.47,73.53,73.47,73.53,77080000.0
2008-01-22 14:06:00,73.531,73.534,73.485,73.534,131340000.0
2008-01-22 14:07:00,73.529,73.542,73.522,73.537,103990000.0
2008-01-22 14:08:00,73.504,73.51,73.488,73.504,70950000.0
2008-01-22 14:09:00,73.501,73.501,73.374,73.399,60560000.0
2008-01-22 14:10:00,73.363,73.389,73.363,73.389,143230000.0
2008-01-22 14:11:00,73.356,73.383,73.356,73.383,139010000.0
2008-01-22 14:12:00,73.375,73.375,73.289,73.302,106780000.0
2008-01-22 14:13:00,73.323,73.357,73.299,73.327,95690000.0
2008-01-22 14:14:00,73.337,73.351,73.311,73.311,101940000.0
2008-01-22 14:15:00,73.321,73.331,73.295,73.299,108540000.0
2008-01-22 14:16:00,73.305,73.325,73.297,73.316,12990000.0
2008-01-22 14:17:00,73.347,73.364,73.309,73.337,136770000.0
2008-01-22 14:18:00,73.361,73.361,73.276,73.276,113350000.0
2008-01-22 14:19:00,73.282,73.319,73.272,73.272,95860000.0
2008-01-22 14:20:00,73.28,73.316,73.28,73.316,95320000.0
2008-01-22 14:21:00,73.328,73.367,73.307,73.348,97780000.0
2008-01-22 14:22:00,73.346,73.417,73.346,73.416,14730000.0
2008-01-22 14:23:00,73.388,73.414,73.367,73.399,105170000.0
2008-01-22 14:24:00,73.394,73.433,73.388,73.433,72880000.0
2008-01-22 14:25:00,73.398,73.416,73.364,73.364,70580000.0
2008-01-22 14:26:00,73.346,73.356,73.321,73.323,83890000.0
2008-01-22 14:27:00,73.353,73.403,73.321,73.396,132950000.0
2008-01-22 14:28:00,73.373,73.394,73.307,73.307,140730000.0
2008-01-22 14:29:00,73.291,73.317,73.285,73.306,132210000.0
2008-01-22 14:30:00,73.323,73.329,73.306,73.319,109480000.0
2008-01-22 14:31:00,73.33,73.356,73.295,73.298,62620000.0
2008-01-22 14:32:00,73.277,73.308,73.252,73.253,88190000.0
2008-01-22 14:33:00,73.266,73.304,73.262,73.304,76790000.0
2008-01-22 14:34:00,73.294,73.316,73.287,73.315,71950000.0
2008-01-22 14:35:00,73.306,73.314,73.283,73.314,75570000.0
2008-01-22 14:36:00,73.328,73.336,73.296,73.309,61620000.0
2008-01-22 14:37:00,73.32,73.349,73.318,73.322,62350000.0
2008-01-22 14:38:00,73.334,73.351,73.304,73.304,57620000.0
2008-01-22 14:39:00,73.332,73.356,73.322,73.338,113840000.0
2008-01-22 14:40:00,73.351,73.377,73.329,73.364,91260000.0
2008-01-22 14:41:00,73.391,73.391,73.346,73.377,110630000.0
2008-01-22 14:42:00,73.354,73.373,73.347,73.364,80900000.0
2008-01-22 14:43:00,73.354,73.361,73.328,73.352,72500000.0
2008-01-22 14:44:00,73.381,73.381,73.325,73.325,66380000.0
2008-01-22 14:45:00,73.375,73.376,73.336,73.369,63930000.0
2008-01-22 14:46:00,73.363,73.415,73.363,73.395,60840000.0
2008-01-22 14:47:00,73.413,73.477,73.413,73.438,84870000.0
2008-01-22 14:48:00,73.465,73.468,73.426,73.432,72780000.0
2008-01-22 14:49:00,73.435,73.469,73.408,73.469,70640000.0
2008-01-22 14:50:00,73.445,73.447,73.357,73.357,79250000.0
2008-01-22 14:51:00,73.354,73.413,73.354,73.413,87030000.0
2008-01-22 14:52:00,73.435,73.449,73.396,73.396,77340000.0
2008-01-22 14:53:00,73.401,73.42,73.39,73.407,37250000.0
2008-01-22 14:54:00,73.398,73.419,73.386,73.39,76860000.0
2008-01-22 14:55:00,73.402,73.43,73.4,73.406,97110000.0
2008-01-22 14:56:00,73.443,73.471,73.394,73.462,94750000.0
2008-01-22 14:57:00,73.504,73.554,73.473,73.477,86440000.0
2008-01-22 14:58:00,73.469,73.552,73.469,73.501,60230000.0
2008-01-22 14:59:00,73.513,73.56,73.513,73.555,93670000.0
2008-01-22 15:00:00,73.544,73.544,73.498,73.521,68570000.0
2008-01-22 15:01:00,73.549,73.56,73.508,73.56,43840000.0
2008-01-22 15:02:00,73.553,73.553,73.506,73.506,41160000.0
2008-01-22 15:03:00,73.518,73.518,73.434,73.475,41590000.0
2008-01-22 15:04:00,73.514,73.548,73.477,73.477,46710000.0
2008-01-22 15:05:00,73.492,73.571,73.492,73.563,93870000.0
2008-01-22 15:06:00,73.581,73.595,73.531,73.533,66110000.0
2008-01-22 15:07:00,73.519,73.537,73.5,73.504,110600000.0
2008-01-22 15:08:00,73.517,73.53,73.487,73.523,79650000.0
2008-01-22 15:09:00,73.52,73.557,73.501,73.553,103780000.0
2008-01-22 15:10:00,73.516,73.546,73.495,73.54,102560000.0
2008-01-22 15:11:00,73.536,73.547,73.512,73.53,99980000.0
2008-01-22 15:12:00,73.525,73.551,73.507,73.539,120000000.0
2008-01-22 15:13:00,73.516,73.526,73.484,73.523,113280000.0
2008-01-22 15:14:00,73.506,73.549,73.502,73.549,70770000.0
2008-01-22 15:15:00,73.559,73.559,73.49,73.511,129200000.0
2008-01-22 15:16:00,73.502,73.526,73.491,73.511,96940000.0
2008-01-22 15:17:00,73.519,73.552,73.504,73.504,71390000.0
2008-01-22 15:18:00,73.519,73.527,73.505,73.505,56210000.0
2008-01-22 15:19:00,73.514,73.524,73.495,73.524,137230000.0
2008-01-22 15:20:00,73.537,74.086,73.537,74.086,133280000.0
2008-01-22 15:21:00,74.038,74.207,73.852,74.082,114100000.0
2008-01-22 15:22:00,74.034,74.068,73.724,73.786,90070000.0
2008-01-22 15:23:00,73.792,74.105,73.786,74.105,99110000.0
2008-01-22 15:24:00,74.121,74.177,74.031,74.128,99480000.0
2008-01-22 15:25:00,74.063,74.089,74.024,74.061,21820000.0
2008-01-22 15:26:00,74.052,74.076,73.98,74.005,111640000.0
2008-01-22 15:27:00,74.06,74.099,73.997,74.052,112480000.0
2008-01-22 15:28:00,74.037,74.095,74.037,74.088,86630000.0
2008-01-22 15:29:00,74.079,74.117,74.057,74.071,71680000.0
2008-01-22 15:30:00,74.088,74.115,73.999,74.024,40600000.0
2008-01-22 15:31:00,74.006,74.021,73.939,73.952,35540000.0
2008-01-22 15:32:00,73.94,73.94,73.855,73.888,52790000.0
2008-01-22 15:33:00,73.901,74.016,73.889,73.973,27810000.0
2008-01-22 15:34:00,73.99,74.035,73.968,74.002,33700000.0
2008-01-22 15:35:00,74.002,74.074,73.996,73.996,48380000.0
2008-01-22 15:36:00,74.023,74.037,73.975,73.996,70050000.0
2008-01-22 15:37:00,74.015,74.113,74.015,74.082,100440000.0
2008-01-22 15:38:00,74.086,74.106,74.04,74.074,73660000.0
2008-01-22 15:39:00,74.12,74.12,74.043,74.055,67810000.0
2008-01-22 15:40:00,74.053,74.055,74.035,74.055,85090000.0
2008-01-22 15:41:00,73.95,73.987,73.95,73.961,134580000.0
2008-01-22 15:42:00,73.961,73.984,73.917,73.917,151280000.0
2008-01-22 15:43:00,73.91,73.931,73.907,73.916,140080000.0
2008-01-22 15:45:00,73.909,73.941,73.903,73.941,58640000.0
2008-01-22 15:46:00,73.944,73.944,73.867,73.867,79710000.0
2008-01-22 15:47:00,73.852,73.89,73.812,73.82,79080000.0
2008-01-22 15:48:00,73.838,73.865,73.804,73.827,67550000.0
2008-01-22 15:49:00,73.817,73.853,73.753,73.771,70110000.0
2008-01-22 15:50:00,73.761,73.789,73.756,73.777,57610000.0
2008-01-22 15:51:00,73.787,73.787,73.689,73.689,65480000.0
2008-01-22 15:52:00,73.72,73.752,73.714,73.752,51020000.0
2008-01-22 15:53:00,73.77,73.77,73.702,73.737,117120000.0
2008-01-22 15:54:00,73.737,73.756,73.704,73.742,83490000.0
2008-01-22 15:55:00,73.715,73.755,73.709,73.718,110660000.0
2008-01-22 15:56:00,73.728,73.738,73.695,73.71,81130000.0
2008-01-22 15:57:00,73.703,73.721,73.588,73.588,76350000.0
2008-01-22 15:58:00,73.638,73.687,73.623,73.672,63810000.0
2008-01-22 15:59:00,73.633,73.661,73.633,73.64,57480000.0
2008-01-22 16:00:00,73.6,73.646,73.575,73.591,56850000.0
2008-01-22 16:01:00,73.609,73.667,73.609,73.64,89750000.0
2008-01-22 16:02:00,73.635,73.678,73.627,73.678,77870000.0
2008-01-22 16:03:00,73.616,73.654,73.616,73.654,72160000.0
2008-01-22 16:04:00,73.62,73.639,73.603,73.608,72200000.0
2008-01-22 16:05:00,73.642,73.666,73.606,73.646,88370000.0
2008-01-22 16:06:00,73.664,73.689,73.641,73.675,75910000.0
2008-01-22 16:07:00,73.674,73.69,73.648,73.677,35150000.0
2008-01-22 16:08:00,73.7,73.731,73.678,73.701,79290000.0
2008-01-22 16:09:00,73.729,73.759,73.702,73.759,97060000.0
2008-01-22 16:10:00,73.779,73.857,73.779,73.857,94780000.0
2008-01-22 16:11:00,73.825,73.84,73.798,73.816,84410000.0
2008-01-22 16:12:00,73.833,73.833,73.788,73.788,60870000.0
2008-01-22 16:13:00,73.793,73.814,73.788,73.791,85180000.0
2008-01-22 16:14:00,73.784,73.816,73.784,73.791,57590000.0
2008-01-22 16:15:00,73.812,73.843,73.798,73.832,49340000.0
2008-01-22 16:16:00,73.814,73.845,73.808,73.818,34080000.0
2008-01-22 16:17:00,73.827,73.854,73.809,73.817,48090000.0
2008-01-22 16:18:00,73.835,73.85,73.795,73.795,50980000.0
2008-01-22 16:19:00,73.806,73.842,73.803,73.803,83530000.0
2008-01-22 16:20:00,73.787,73.817,73.766,73.766,67200000.0
2008-01-22 16:21:00,73.769,73.796,73.739,73.751,101780000.0
2008-01-22 16:22:00,73.764,73.764,73.738,73.738,85430000.0
2008-01-22 16:23:00,73.752,73.778,73.734,73.76,104700000.0
2008-01-22 16:24:00,73.784,73.784,73.754,73.758,107220000.0
2008-01-22 16:25:00,73.758,73.811,73.756,73.756,93090000.0
2008-01-22 16:26:00,73.759,73.788,73.746,73.751,124610000.0
2008-01-22 16:27:00,73.754,73.78,73.745,73.766,110100000.0
2008-01-22 16:28:00,73.782,73.825,73.773,73.796,74300000.0
2008-01-22 16:29:00,73.807,73.827,73.778,73.778,129460000.0
2008-01-22 16:30:00,73.791,73.805,73.743,73.801,86370000.0
2008-01-22 16:31:00,73.834,73.86,73.807,73.839,75210000.0
2008-01-22 16:32:00,73.845,73.845,73.803,73.834,61230000.0
2008-01-22 16:33:00,73.854,73.87,73.817,73.817,140260000.0
2008-01-22 16:34:00,73.804,73.86,73.804,73.83,132910000.0
2008-01-22 16:35:00,73.865,73.865,73.808,73.813,111550000.0
2008-01-22 16:36:00,73.835,73.882,73.823,73.882,92660000.0
2008-01-22 16:37:00,73.848,73.93,73.848,73.923,99420000.0
2008-01-22 16:38:00,73.924,73.964,73.917,73.919,101840000.0
2008-01-22 16:39:00,73.932,73.94,73.923,73.94,9210000.0
2008-01-22 16:40:00,73.918,73.937,73.893,73.936,86170000.0
2008-01-22 16:41:00,73.902,73.939,73.902,73.928,89130000.0
2008-01-22 16:42:00,73.936,73.956,73.922,73.925,100640000.0
2008-01-22 16:43:00,73.949,73.954,73.914,73.919,148280000.0
2008-01-22 16:44:00,73.926,73.928,73.909,73.924,52200000.0
2008-01-22 16:45:00,73.94,73.991,73.94,73.991,54960000.0
2008-01-22 16:46:00,73.957,73.979,73.946,73.964,41090000.0
2008-01-22 16:47:00,73.936,73.983,73.936,73.943,36550000.0
2008-01-22 16:48:00,73.974,74.01,73.974,73.991,45140000.0
2008-01-22 16:49:00,74.001,74.005,73.987,73.993,16010000.0
2008-01-22 16:50:00,73.998,74.014,73.976,74.014,22820000.0
2008-01-22 16:51:00,74.026,74.091,74.002,74.062,70100000.0
2008-01-22 16:52:00,74.088,74.106,74.044,74.044,30350000.0
2008-01-22 16:53:00,74.03,74.059,74.024,74.024,72020000.0
2008-01-22 16:54:00,74.073,74.095,74.034,74.06,34920000.0
2008-01-22 16:55:00,74.075,74.075,73.991,74.02,58770000.0
2008-01-22 16:56:00,74.0,74.021,73.984,74.014,51420000.0
2008-01-22 16:57:00,73.989,74.009,73.972,73.98,81470000.0
2008-01-22 16:58:00,73.976,74.011,73.976,73.979,76960000.0
2008-01-22 16:59:00,73.992,74.017,73.969,74.017,44570000.0
2008-01-22 17:00:00,74.03,74.03,73.993,73.993,40640000.0
2008-01-22 17:01:00,74.005,74.012,74.0,74.006,19530000.0
2008-01-22 17:02:00,74.014,74.026,73.993,74.002,42000000.0
2008-01-22 17:03:00,74.015,74.019,73.976,73.99,86110000.0
2008-01-22 17:04:00,73.979,74.017,73.962,73.997,48630000.0
2008-01-22 17:05:00,74.045,74.063,74.017,74.063,38910000.0
2008-01-22 17:06:00,74.07,74.113,74.053,74.113,110500000.0
2008-01-22 17:07:00,74.098,74.17,74.098,74.133,75820000.0
2008-01-22 17:08:00,74.111,74.14,74.1,74.111,46710000.0
2008-01-22 17:09:00,74.116,74.145,74.1,74.118,38070000.0
2008-01-22 17:10:00,74.114,74.162,74.114,74.142,46770000.0
2008-01-22 17:11:00,74.149,74.176,74.107,74.107,96480000.0
2008-01-22 17:12:00,74.109,74.154,74.078,74.118,93570000.0
2008-01-22 17:13:00,74.196,74.213,74.166,74.199,67630000.0
2008-01-22 17:14:00,74.191,74.207,74.164,74.186,70140000.0
2008-01-22 17:15:00,74.18,74.209,74.153,74.153,62490000.0
2008-01-22 17:16:00,74.078,74.12,74.07,74.07,103930000.0
2008-01-22 17:17:00,74.102,74.136,74.081,74.109,64760000.0
2008-01-22 17:18:00,74.13,74.165,74.112,74.162,84160000.0
2008-01-22 17:19:00,74.132,74.168,74.129,74.131,79490000.0
2008-01-22 17:20:00,74.122,74.195,74.122,74.166,124400000.0
2008-01-22 17:21:00,74.18,74.188,74.147,74.183,97310000.0
2008-01-22 17:22:00,74.183,74.241,74.183,74.233,79240000.0
2008-01-22 17:23:00,74.204,74.241,74.2,74.2,102850000.0
2008-01-22 17:24:00,74.24,74.24,74.199,74.218,84070000.0
2008-01-22 17:25:00,74.251,74.268,74.227,74.234,84030000.0
2008-01-22 17:26:00,74.246,74.29,74.246,74.268,85810000.0
2008-01-22 17:27:00,74.267,74.285,74.249,74.285,61590000.0
2008-01-22 17:28:00,74.293,74.293,74.235,74.24,93590000.0
2008-01-22 17:29:00,74.219,74.219,74.176,74.176,68810000.0
2008-01-22 17:30:00,74.183,74.217,74.151,74.18,86620000.0
2008-01-22 17:31:00,74.14,74.17,74.133,74.17,72180000.0
2008-01-22 17:32:00,74.166,74.181,74.151,74.158,55650000.0
2008-01-22 17:33:00,74.157,74.172,74.134,74.172,91120000.0
2008-01-22 17:34:00,74.168,74.238,74.155,74.238,75320000.0
2008-01-22 17:35:00,74.217,74.239,74.187,74.187,93360000.0
2008-01-22 17:36:00,74.223,74.223,74.17,74.196,79190000.0
2008-01-22 17:37:00,74.187,74.202,74.179,74.181,126930000.0
2008-01-22 17:38:00,74.174,74.226,74.174,74.225,95180000.0
2008-01-22 17:39:00,74.228,74.239,74.209,74.221,77300000.0
2008-01-22 17:40:00,74.234,74.313,74.231,74.313,79240000.0
2008-01-22 17:41:00,74.266,74.397,74.266,74.397,104170000.0
2008-01-22 17:42:00,74.405,74.41,74.366,74.366,82850000.0
2008-01-22 17:43:00,74.396,74.4,74.356,74.366,22190000.0
2008-01-22 17:44:00,74.347,74.361,74.319,74.33,54850000.0
2008-01-22 17:45:00,74.311,74.311,74.278,74.291,60370000.0
2008-01-22 17:46:00,74.338,74.349,74.308,74.313,76440000.0
2008-01-22 17:47:00,74.341,74.341,74.298,74.314,90470000.0
2008-01-22 17:48:00,74.312,74.312,74.242,74.269,123070000.0
2008-01-22 17:49:00,74.241,74.246,74.213,74.235,45510000.0
2008-01-22 17:50:00,74.198,74.207,74.179,74.195,62410000.0
2008-01-22 17:51:00,74.189,74.231,74.165,74.231,68070000.0
2008-01-22 17:52:00,74.207,74.259,74.207,74.222,106360000.0
2008-01-22 17:53:00,74.212,74.238,74.197,74.222,38390000.0
2008-01-22 17:54:00,74.214,74.22,74.184,74.192,84030000.0
2008-01-22 17:55:00,74.183,74.237,74.183,74.211,37710000.0
2008-01-22 17:56:00,74.236,74.259,74.207,74.242,73010000.0
2008-01-22 17:57:00,74.249,74.271,74.22,74.241,87290000.0
2008-01-22 17:58:00,74.238,74.321,74.238,74.286,33410000.0
2008-01-22 17:59:00,74.309,74.402,74.306,74.37,43070000.0
2008-01-22 18:00:00,74.374,74.429,74.37,74.402,71200000.0
2008-01-22 18:01:00,74.416,74.416,74.373,74.388,40480000.0
2008-01-22 18:02:00,74.358,74.388,74.356,74.366,48540000.0
2008-01-22 18:03:00,74.351,74.374,74.295,74.295,77670000.0
2008-01-22 18:04:00,74.331,74.37,74.31,74.323,103920000.0
2008-01-22 18:05:00,74.33,74.353,74.298,74.322,137980000.0
2008-01-22 18:06:00,74.353,74.388,74.34,74.382,66980000.0
2008-01-22 18:07:00,74.379,74.398,74.368,74.378,79560000.0
2008-01-22 18:08:00,74.386,74.41,74.377,74.388,27830000.0
2008-01-22 18:09:00,74.386,74.449,74.386,74.443,44280000.0
2008-01-22 18:10:00,74.466,74.474,74.436,74.474,54280000.0
2008-01-22 18:11:00,74.443,74.476,74.436,74.455,126540000.0
2008-01-22 18:12:00,74.477,74.485,74.458,74.466,77530000.0
2008-01-22 18:13:00,74.471,74.471,74.432,74.432,37980000.0
2008-01-22 18:14:00,74.451,74.47,74.431,74.458,45160000.0
2008-01-22 18:15:00,74.474,74.474,74.428,74.428,12200000.0
2008-01-22 18:16:00,74.408,74.432,74.397,74.411,61160000.0
2008-01-22 18:17:00,74.418,74.438,74.398,74.41,53850000.0
2008-01-22 18:18:00,74.432,74.471,74.402,74.459,95570000.0
2008-01-22 18:19:00,74.412,74.412,74.347,74.347,152300000.0
2008-01-22 18:20:00,74.354,74.357,74.311,74.311,57150000.0
2008-01-22 18:21:00,74.342,74.348,74.306,74.306,107640000.0
2008-01-22 18:22:00,74.303,74.311,74.278,74.305,115330000.0
2008-01-22 18:23:00,74.298,74.302,74.273,74.294,78450000.0
2008-01-22 18:24:00,74.312,74.32,74.287,74.306,68550000.0
2008-01-22 18:25:00,74.328,74.355,74.308,74.352,38960000.0
2008-01-22 18:26:00,74.361,74.361,74.324,74.335,27170000.0
2008-01-22 18:27:00,74.356,74.393,74.338,74.393,53490000.0
2008-01-22 18:28:00,74.383,74.419,74.355,74.414,27130000.0
2008-01-22 18:29:00,74.441,74.441,74.404,74.419,34490000.0
2008-01-22 18:30:00,74.446,74.453,74.424,74.453,42140000.0
2008-01-22 18:31:00,74.442,74.442,74.397,74.409,66150000.0
2008-01-22 18:32:00,74.386,74.386,74.339,74.357,108820000.0
2008-01-22 18:33:00,74.326,74.347,74.301,74.304,71250000.0
2008-01-22 18:34:00,74.301,74.301,74.243,74.243,69200000.0
2008-01-22 18:35:00,74.25,74.27,74.233,74.25,82640000.0
2008-01-22 18:36:00,74.265,74.282,74.243,74.259,132150000.0
2008-01-22 18:37:00,74.279,74.279,74.232,74.242,141250000.0
2008-01-22 18:38:00,74.238,74.292,74.237,74.261,129450000.0
2008-01-22 18:39:00,74.286,74.305,74.266,74.28,106230000.0
2008-01-22 18:40:00,74.303,74.303,74.268,74.271,54720000.0
2008-01-22 18:41:00,74.265,74.307,74.265,74.277,86240000.0
2008-01-22 18:42:00,74.319,74.328,74.294,74.326,78810000.0
2008-01-22 18:43:00,74.298,74.311,74.279,74.28,80920000.0
2008-01-22 18:44:00,74.263,74.267,74.215,74.221,81430000.0
2008-01-22 18:45:00,74.244,74.25,74.211,74.238,58250000.0
2008-01-22 18:46:00,74.265,74.29,74.246,74.29,64080000.0
2008-01-22 18:47:00,74.283,74.287,74.256,74.26,54540000.0
2008-01-22 18:48:00,74.283,74.293,74.263,74.263,113880000.0
2008-01-22 18:49:00,74.285,74.3,74.265,74.3,91500000.0
2008-01-22 18:50:00,74.291,74.308,74.284,74.304,110860000.0
2008-01-22 18:51:00,74.31,74.337,74.281,74.306,84520000.0
2008-01-22 18:52:00,74.325,74.369,74.324,74.324,70650000.0
2008-01-22 18:53:00,74.326,74.344,74.285,74.285,65020000.0
2008-01-22 18:54:00,74.309,74.309,74.274,74.296,64100000.0
2008-01-22 18:55:00,74.261,74.299,74.245,74.26,61140000.0
2008-01-22 18:56:00,74.286,74.29,74.244,74.244,86850000.0
2008-01-22 18:57:00,74.265,74.277,74.231,74.273,72170000.0
2008-01-22 18:58:00,74.241,74.264,74.225,74.264,69820000.0
2008-01-22 18:59:00,74.254,74.296,74.254,74.278,72400000.0
2008-01-22 19:00:00,74.318,74.335,74.284,74.298,83790000.0
2008-01-22 19:01:00,74.278,74.301,74.256,74.288,68990000.0
2008-01-22 19:02:00,74.263,74.29,74.238,74.29,41150000.0
2008-01-22 19:03:00,74.298,74.312,74.276,74.292,72430000.0
2008-01-22 19:04:00,74.276,74.276,74.236,74.243,91980000.0
2008-01-22 19:05:00,74.271,74.271,74.242,74.266,94890000.0
2008-01-22 19:06:00,74.266,74.274,74.187,74.242,80240000.0
2008-01-22 19:07:00,74.266,74.328,74.256,74.256,59640000.0
2008-01-22 19:08:00,74.225,74.266,74.225,74.255,82630000.0
2008-01-22 19:09:00,74.279,74.296,74.253,74.273,59540000.0
2008-01-22 19:10:00,74.303,74.303,74.253,74.253,49690000.0
2008-01-22 19:11:00,74.256,74.282,74.219,74.241,38000000.0
2008-01-22 19:12:00,74.235,74.243,74.209,74.235,45660000.0
2008-01-22 19:13:00,74.25,74.255,74.198,74.227,53550000.0
2008-01-22 19:14:00,74.221,74.235,74.211,74.235,92570000.0
2008-01-22 19:15:00,74.241,74.242,74.215,74.242,63310000.0
2008-01-22 19:16:00,74.214,74.253,74.214,74.253,106370000.0
2008-01-22 19:17:00,74.217,74.237,74.198,74.21,76960000.0
2008-01-22 19:18:00,74.221,74.221,74.171,74.174,99280000.0
2008-01-22 19:19:00,74.166,74.212,74.166,74.174,103300000.0
2008-01-22 19:20:00,74.161,74.209,74.161,74.185,103610000.0
2008-01-22 19:21:00,74.181,74.213,74.167,74.213,119410000.0
2008-01-22 19:22:00,74.203,74.241,74.203,74.241,113780000.0
2008-01-22 19:23:00,74.238,74.262,74.235,74.25,70640000.0
2008-01-22 19:24:00,74.263,74.263,74.243,74.25,133140000.0
2008-01-22 19:25:00,74.283,74.3,74.256,74.29,101900000.0
2008-01-22 19:26:00,74.29,74.329,74.29,74.31,69940000.0
2008-01-22 19:27:00,74.309,74.309,74.258,74.263,58130000.0
2008-01-22 19:28:00,74.274,74.311,74.274,74.307,130530000.0
2008-01-22 19:29:00,74.334,74.334,74.274,74.296,138380000.0
2008-01-22 19:30:00,74.311,74.311,74.277,74.29,103910000.0
2008-01-22 19:31:00,74.28,74.309,74.269,74.271,94330000.0
2008-01-22 19:32:00,74.26,74.297,74.259,74.283,102760000.0
2008-01-22 19:33:00,74.3,74.3,74.275,74.277,105850000.0
2008-01-22 19:34:00,74.277,74.298,74.277,74.277,13370000.0
2008-01-22 19:35:00,74.271,74.302,74.271,74.284,73290000.0
2008-01-22 19:36:00,74.293,74.293,74.249,74.275,39240000.0
2008-01-22 19:37:00,74.27,74.277,74.27,74.276,69430000.0
2008-01-22 19:38:00,74.255,74.29,74.255,74.268,89970000.0
2008-01-22 19:39:00,74.293,74.293,74.238,74.276,99600000.0
2008-01-22 19:41:00,74.24,74.261,74.236,74.256,54060000.0
2008-01-22 19:42:00,74.253,74.258,74.223,74.223,95180000.0
2008-01-22 19:43:00,74.234,74.308,74.234,74.292,61040000.0
2008-01-22 19:44:00,74.314,74.314,74.283,74.298,55960000.0
2008-01-22 19:45:00,74.319,74.33,74.307,74.327,38670000.0
2008-01-22 19:46:00,74.288,74.309,74.275,74.275,42420000.0
2008-01-22 19:47:00,74.295,74.302,74.271,74.28,52050000.0
2008-01-22 19:48:00,74.298,74.3,74.294,74.296,90110000.0
2008-01-22 19:49:00,74.27,74.297,74.265,74.265,69850000.0
2008-01-22 19:50:00,74.271,74.299,74.267,74.295,126350000.0
2008-01-22 19:51:00,74.297,74.303,74.274,74.277,67450000.0
2008-01-22 19:52:00,74.291,74.313,74.291,74.313,112640000.0
2008-01-22 19:53:00,74.293,74.315,74.281,74.315,111120000.0
2008-01-22 19:54:00,74.309,74.33,74.298,74.315,93620000.0
2008-01-22 19:55:00,74.313,74.33,74.313,74.319,129300000.0
2008-01-22 19:56:00,74.32,74.339,74.303,74.317,133570000.0
2008-01-22 19:57:00,74.341,74.341,74.313,74.336,66520000.0
2008-01-22 19:58:00,74.321,74.34,74.314,74.336,127600000.0
2008-01-22 19:59:00,74.315,74.347,74.29,74.31,116530000.0
2008-01-22 20:00:00,74.341,74.342,74.312,74.342,68520000.0
2008-01-22 20:01:00,74.321,74.345,74.291,74.325,46650000.0
2008-01-22 20:02:00,74.351,74.351,74.309,74.333,151620000.0
2008-01-22 20:03:00,74.313,74.324,74.288,74.288,137990000.0
2008-01-22 20:04:00,74.307,74.321,74.294,74.321,111080000.0
2008-01-22 20:05:00,74.312,74.342,74.303,74.328,92500000.0
2008-01-22 20:06:00,74.355,74.36,74.331,74.36,104600000.0
2008-01-22 20:07:00,74.323,74.355,74.312,74.355,120270000.0
2008-01-22 20:08:00,74.368,74.385,74.342,74.36,97750000.0
2008-01-22 20:09:00,74.384,74.384,74.35,74.363,82420000.0
2008-01-22 20:10:00,74.37,74.385,74.35,74.368,110290000.0
2008-01-22 20:11:00,74.391,74.406,74.366,74.392,124490000.0
2008-01-22 20:12:00,74.406,74.426,74.391,74.409,112190000.0
2008-01-22 20:13:00,74.414,74.447,74.401,74.436,120550000.0
2008-01-22 20:14:00,74.429,74.453,74.407,74.426,84650000.0
2008-01-22 20:15:00,74.45,74.45,74.413,74.417,31040000.0
2008-01-22 20:16:00,74.435,74.435,74.409,74.422,27450000.0
2008-01-22 20:17:00,74.438,74.438,74.396,74.396,104830000.0
2008-01-22 20:18:00,74.419,74.419,74.393,74.393,104460000.0
2008-01-22 20:19:00,74.379,74.414,74.374,74.414,90520000.0
2008-01-22 20:20:00,74.402,74.416,74.396,74.413,101180000.0
2008-01-22 20:21:00,74.408,74.415,74.395,74.4,113400000.0
2008-01-22 20:22:00,74.41,74.422,74.403,74.416,95180000.0
2008-01-22 20:23:00,74.403,74.442,74.403,74.434,95070000.0
2008-01-22 20:24:00,74.441,74.441,74.4,74.4,100700000.0
2008-01-22 20:25:00,74.405,74.422,74.394,74.406,61370000.0
2008-01-22 20:26:00,74.388,74.414,74.369,74.414,96480000.0
2008-01-22 20:27:00,74.436,74.436,74.398,74.398,102840000.0
2008-01-22 20:28:00,74.375,74.393,74.364,74.377,60780000.0
2008-01-22 20:29:00,74.372,74.385,74.367,74.371,113430000.0
2008-01-22 20:30:00,74.408,74.408,74.341,74.376,88590000.0
2008-01-22 20:31:00,74.358,74.391,74.357,74.362,107190000.0
2008-01-22 20:32:00,74.348,74.372,74.345,74.347,107680000.0
2008-01-22 20:33:00,74.368,74.37,74.342,74.366,98630000.0
2008-01-22 20:34:00,74.352,74.352,74.323,74.323,56050000.0
2008-01-22 20:35:00,74.336,74.34,74.325,74.335,57300000.0
2008-01-22 20:36:00,74.352,74.362,74.335,74.362,86140000.0
2008-01-22 20:37:00,74.352,74.38,74.348,74.365,67420000.0
2008-01-22 20:38:00,74.354,74.368,74.327,74.343,97580000.0
2008-01-22 20:39:00,74.338,74.34,74.312,74.335,52570000.0
2008-01-22 20:40:00,74.336,74.376,74.323,74.349,53560000.0
2008-01-22 20:41:00,74.344,74.376,74.344,74.347,104020000.0
2008-01-22 20:42:00,74.369,74.369,74.341,74.342,93770000.0
2008-01-22 20:43:00,74.353,74.359,74.33,74.348,74490000.0
2008-01-22 20:44:00,74.353,74.353,74.321,74.321,57600000.0
2008-01-22 20:45:00,74.352,74.352,74.326,74.33,54610000.0
2008-01-22 20:46:00,74.34,74.358,74.329,74.348,70840000.0
2008-01-22 20:47:00,74.31,74.332,74.31,74.325,118820000.0
2008-01-22 20:48:00,74.326,74.326,74.268,74.298,115670000.0
2008-01-22 20:49:00,74.276,74.313,74.276,74.313,116030000.0
2008-01-22 20:50:00,74.3,74.317,74.267,74.291,92350000.0
2008-01-22 20:51:00,74.291,74.31,74.276,74.279,99390000.0
2008-01-22 20:52:00,74.291,74.327,74.291,74.3,52590000.0
2008-01-22 20:53:00,74.306,74.318,74.291,74.306,97260000.0
2008-01-22 20:54:00,74.331,74.331,74.287,74.297,63360000.0
2008-01-22 20:55:00,74.284,74.306,74.255,74.255,66480000.0
2008-01-22 20:56:00,74.279,74.279,74.204,74.23,53120000.0
2008-01-22 20:57:00,74.224,74.224,74.192,74.199,96790000.0
2008-01-22 20:58:00,74.19,74.222,74.19,74.222,113710000.0
2008-01-22 20:59:00,74.208,74.228,74.188,74.191,156760000.0
2008-01-22 21:00:00,74.229,74.229,74.166,74.197,75760000.0
2008-01-22 21:01:00,74.171,74.201,74.171,74.19,101180000.0
2008-01-22 21:02:00,74.187,74.203,74.186,74.202,112750000.0
2008-01-22 21:03:00,74.21,74.21,74.15,74.158,101840000.0
2008-01-22 21:04:00,74.164,74.188,74.124,74.153,124610000.0
2008-01-22 21:05:00,74.136,74.161,74.109,74.123,84050000.0
2008-01-22 21:06:00,74.135,74.135,74.073,74.099,77250000.0
2008-01-22 21:07:00,74.106,74.128,74.096,74.111,60690000.0
2008-01-22 21:08:00,74.097,74.115,74.086,74.102,123730000.0
2008-01-22 21:09:00,74.104,74.104,74.048,74.084,192860000.0
2008-01-22 21:10:00,74.063,74.078,74.05,74.063,121560000.0
2008-01-22 21:11:00,74.075,74.094,74.066,74.094,86500000.0
2008-01-22 21:12:00,74.081,74.109,74.055,74.109,87940000.0
2008-01-22 21:13:00,74.092,74.092,74.057,74.087,94560000.0
2008-01-22 21:14:00,74.072,74.104,74.069,74.084,92540000.0
2008-01-22 21:15:00,74.098,74.098,74.047,74.083,126450000.0
2008-01-22 21:16:00,74.056,74.104,74.056,74.097,145330000.0
2008-01-22 21:17:00,74.118,74.158,74.096,74.156,99380000.0
2008-01-22 21:18:00,74.164,74.198,74.164,74.164,138750000.0
2008-01-22 21:19:00,74.156,74.182,74.156,74.162,109240000.0
2008-01-22 21:20:00,74.188,74.202,74.176,74.182,101260000.0
2008-01-22 21:21:00,74.205,74.205,74.172,74.189,55150000.0
2008-01-22 21:22:00,74.179,74.19,74.169,74.169,58560000.0
2008-01-22 21:23:00,74.155,74.175,74.137,74.174,108700000.0
2008-01-22 21:24:00,74.159,74.163,74.13,74.153,75110000.0
2008-01-22 21:25:00,74.148,74.196,74.148,74.196,99340000.0
2008-01-22 21:26:00,74.179,74.192,74.175,74.189,78270000.0
2008-01-22 21:27:00,74.193,74.201,74.173,74.173,89750000.0
2008-01-22 21:28:00,74.158,74.179,74.157,74.17,90250000.0
2008-01-22 21:29:00,74.144,74.182,74.144,74.182,109130000.0
2008-01-22 21:30:00,74.191,74.191,74.134,74.134,80370000.0
2008-01-22 21:31:00,74.137,74.15,74.121,74.141,90670000.0
2008-01-22 21:32:00,74.171,74.185,74.144,74.185,65890000.0
2008-01-22 21:33:00,74.182,74.182,74.151,74.151,120080000.0
2008-01-22 21:34:00,74.139,74.162,74.135,74.138,105080000.0
2008-01-22 21:35:00,74.147,74.168,74.138,74.167,114690000.0
2008-01-22 21:36:00,74.164,74.164,74.119,74.139,62440000.0
2008-01-22 21:37:00,74.124,74.145,74.12,74.121,28590000.0
2008-01-22 21:38:00,74.137,74.137,74.101,74.121,93770000.0
2008-01-22 21:39:00,74.134,74.137,74.124,74.128,85350000.0
2008-01-22 21:40:00,74.108,74.142,74.108,74.142,80360000.0
2008-01-22 21:41:00,74.119,74.145,74.106,74.123,87870000.0
2008-01-22 21:42:00,74.112,74.112,74.078,74.088,115050000.0
2008-01-22 21:43:00,74.079,74.109,74.079,74.108,48410000.0
2008-01-22 21:44:00,74.111,74.111,74.083,74.091,112040000.0
2008-01-22 21:45:00,74.12,74.12,74.086,74.106,71440000.0
2008-01-22 21:46:00,74.088,74.1,74.079,74.079,103950000.0
2008-01-22 21:47:00,74.101,74.109,74.086,74.089,110080000.0
2008-01-22 21:48:00,74.106,74.11,74.094,74.107,79980000.0
2008-01-22 21:49:00,74.095,74.11,74.084,74.096,71760000.0
2008-01-22 21:50:00,74.091,74.112,74.084,74.112,50920000.0
2008-01-22 21:51:00,74.113,74.113,74.085,74.098,120860000.0
2008-01-22 21:52:00,74.077,74.11,74.077,74.11,113030000.0
2008-01-22 21:53:00,74.099,74.128,74.099,74.124,106860000.0
2008-01-22 21:54:00,74.115,74.131,74.081,74.081,132760000.0
2008-01-22 21:55:00,74.107,74.12,74.085,74.086,134500000.0
2008-01-22 21:56:00,74.105,74.115,74.105,74.115,85280000.0
2008-01-22 21:57:00,74.123,74.14,74.107,74.112,107750000.0
2008-01-22 21:58:00,74.097,74.13,74.09,74.104,88430000.0
2008-01-22 21:59:00,74.093,74.111,74.093,74.099,66750000.0
2008-01-22 22:00:00,74.133,74.133,74.074,74.083,79690000.0
2008-01-22 22:01:00,74.066,74.071,74.049,74.049,120470000.0
2008-01-22 22:02:00,74.056,74.061,74.052,74.052,70280000.0
2008-01-22 22:03:00,74.087,74.088,74.08,74.081,89530000.0
2008-01-22 22:05:00,74.056,74.056,74.05,74.05,64500000.0
2008-01-22 22:06:00,74.072,74.072,74.052,74.068,115170000.0
2008-01-22 22:07:00,74.075,74.076,74.068,74.068,75450000.0
2008-01-22 22:08:00,74.079,74.117,74.079,74.105,67730000.0
2008-01-22 22:09:00,74.123,74.136,74.123,74.129,117590000.0
2008-01-22 22:10:00,74.115,74.121,74.084,74.093,102500000.0
2008-01-22 22:11:00,74.076,74.076,74.061,74.061,89630000.0
2008-01-22 22:12:00,74.084,74.084,74.062,74.062,87800000.0
2008-01-22 22:13:00,74.047,74.047,74.039,74.04,56500000.0
2008-01-22 22:14:00,74.05,74.057,74.049,74.057,93530000.0
2008-01-22 22:15:00,74.075,74.075,74.053,74.053,70000000.0
2008-01-22 22:16:00,74.064,74.069,74.051,74.051,93940000.0
2008-01-22 22:17:00,74.055,74.064,74.05,74.064,103790000.0
2008-01-22 22:18:00,74.081,74.083,74.066,74.069,114830000.0
2008-01-22 22:19:00,74.062,74.068,74.062,74.067,48520000.0
2008-01-22 22:20:00,74.061,74.104,74.061,74.104,52700000.0
2008-01-22 22:21:00,74.134,74.134,74.104,74.109,106750000.0
2008-01-22 22:22:00,74.12,74.128,74.119,74.121,128540000.0
2008-01-22 22:23:00,74.126,74.127,74.119,74.127,101960000.0
2008-01-22 22:24:00,74.154,74.154,74.124,74.13,106690000.0
2008-01-22 22:25:00,74.122,74.136,74.119,74.123,79450000.0
2008-01-22 22:26:00,74.131,74.132,74.123,74.126,98540000.0
2008-01-22 22:27:00,74.159,74.159,74.118,74.118,107160000.0
2008-01-22 22:28:00,74.116,74.119,74.11,74.111,88150000.0
2008-01-22 22:29:00,74.119,74.12,74.117,74.119,54100000.0
2008-01-22 22:30:00,74.148,74.149,74.147,74.147,30090000.0
2008-01-22 22:31:00,74.129,74.15,74.123,74.146,53660000.0
2008-01-22 22:32:00,74.141,74.153,74.137,74.149,85300000.0
2008-01-22 22:33:00,74.177,74.177,74.15,74.15,9580000.0
2008-01-22 22:34:00,74.141,74.146,74.14,74.146,71040000.0
2008-01-22 22:35:00,74.142,74.146,74.141,74.145,86040000.0
2008-01-22 22:36:00,74.176,74.176,74.161,74.168,61510000.0
2008-01-22 22:37:00,74.183,74.212,74.183,74.196,78180000.0
2008-01-22 22:38:00,74.195,74.235,74.195,74.225,91050000.0
2008-01-22 22:39:00,74.26,74.26,74.217,74.223,11850000.0
2008-01-22 22:40:00,74.215,74.215,74.204,74.204,5110000.0
2008-01-22 22:41:00,74.189,74.223,74.189,74.223,72720000.0
2008-01-22 22:42:00,74.253,74.253,74.214,74.222,36630000.0
2008-01-22 22:43:00,74.199,74.212,74.199,74.212,77550000.0
2008-01-22 22:44:00,74.211,74.235,74.211,74.235,62800000.0
2008-01-22 22:45:00,74.255,74.255,74.231,74.24,95140000.0
2008-01-22 22:46:00,74.226,74.228,74.219,74.228,29150000.0
2008-01-22 22:47:00,74.239,74.263,74.238,74.263,90910000.0
2008-01-22 22:48:00,74.264,74.264,74.231,74.237,9770000.0
2008-01-22 22:49:00,74.245,74.245,74.242,74.242,4550000.0
2008-01-22 22:50:00,74.226,74.231,74.217,74.217,51320000.0
2008-01-22 22:51:00,74.24,74.24,74.211,74.211,98670000.0
2008-01-22 22:52:00,74.2,74.204,74.19,74.204,14700000.0
2008-01-22 22:53:00,74.198,74.206,74.192,74.206,84790000.0
2008-01-22 22:54:00,74.233,74.233,74.194,74.194,26500000.0
2008-01-22 22:55:00,74.198,74.206,74.198,74.206,43540000.0
2008-01-22 22:56:00,74.215,74.215,74.184,74.184,38520000.0
2008-01-22 22:57:00,74.204,74.204,74.18,74.18,21450000.0
2008-01-22 22:58:00,74.192,74.204,74.192,74.198,53110000.0
2008-01-22 22:59:00,74.205,74.205,74.183,74.183,43560000.0
2008-01-22 23:00:00,74.205,74.205,74.191,74.198,43420000.0
2008-01-22 23:01:00,74.207,74.207,74.197,74.199,121860000.0
2008-01-22 23:02:00,74.188,74.195,74.188,74.194,50890000.0
2008-01-22 23:03:00,74.217,74.217,74.201,74.201,48700000.0
2008-01-22 23:04:00,74.208,74.215,74.205,74.214,51450000.0
2008-01-22 23:05:00,74.224,74.225,74.217,74.217,52810000.0
2008-01-22 23:06:00,74.242,74.242,74.199,74.21,85880000.0
2008-01-22 23:09:00,74.223,74.223,74.202,74.216,145580000.0
2008-01-22 23:11:00,74.205,74.205,74.2,74.201,55410000.0
2008-01-22 23:12:00,74.221,74.221,74.201,74.201,40590000.0
2008-01-22 23:13:00,74.205,74.205,74.173,74.173,35980000.0
2008-01-22 23:14:00,74.181,74.195,74.181,74.181,44670000.0
2008-01-22 23:15:00,74.193,74.193,74.178,74.178,13050000.0
2008-01-22 23:16:00,74.187,74.196,74.181,74.196,24340000.0
2008-01-22 23:17:00,74.187,74.192,74.182,74.182,76200000.0
2008-01-22 23:18:00,74.208,74.21,74.207,74.209,32540000.0
2008-01-22 23:19:00,74.167,74.167,74.142,74.142,69940000.0
2008-01-22 23:20:00,74.127,74.131,74.114,74.114,30670000.0
2008-01-22 23:21:00,74.125,74.125,74.103,74.118,60980000.0
2008-01-22 23:22:00,74.128,74.136,74.119,74.128,46860000.0
2008-01-22 23:23:00,74.118,74.12,74.116,74.118,81450000.0
2008-01-22 23:24:00,74.144,74.144,74.131,74.137,81230000.0
2008-01-22 23:25:00,74.126,74.134,74.126,74.127,47340000.0
2008-01-22 23:26:00,74.117,74.124,74.117,74.124,41290000.0
2008-01-22 23:27:00,74.147,74.147,74.145,74.146,18250000.0
2008-01-22 23:28:00,74.135,74.139,74.135,74.138,38050000.0
2008-01-22 23:29:00,74.147,74.147,74.14,74.147,91930000.0
2008-01-22 23:30:00,74.165,74.165,74.108,74.114,50990000.0
2008-01-22 23:31:00,74.102,74.121,74.102,74.108,38040000.0
2008-01-22 23:32:00,74.097,74.1,74.081,74.081,108830000.0
2008-01-22 23:33:00,74.099,74.105,74.093,74.094,76520000.0
2008-01-22 23:34:00,74.102,74.107,74.101,74.101,44230000.0
2008-01-22 23:35:00,74.108,74.127,74.105,74.127,38880000.0
2008-01-22 23:36:00,74.157,74.157,74.142,74.142,45960000.0
2008-01-22 23:37:00,74.149,74.156,74.142,74.148,96660000.0
2008-01-22 23:38:00,74.158,74.164,74.142,74.164,93510000.0
2008-01-22 23:39:00,74.192,74.192,74.153,74.153,64800000.0
2008-01-22 23:40:00,74.142,74.152,74.142,74.152,64050000.0
2008-01-22 23:41:00,74.148,74.163,74.148,74.157,57330000.0
2008-01-22 23:42:00,74.18,74.18,74.155,74.159,98800000.0
2008-01-22 23:43:00,74.164,74.164,74.154,74.157,14650000.0
2008-01-22 23:44:00,74.147,74.156,74.147,74.149,76030000.0
2008-01-22 23:45:00,74.175,74.175,74.151,74.151,79030000.0
2008-01-22 23:46:00,74.141,74.148,74.14,74.146,126910000.0
2008-01-22 23:47:00,74.143,74.148,74.141,74.146,100770000.0
2008-01-22 23:48:00,74.177,74.181,74.177,74.178,89690000.0
2008-01-22 23:50:00,74.137,74.145,74.137,74.144,77260000.0
2008-01-22 23:51:00,74.165,74.165,74.143,74.144,10340000.0
2008-01-22 23:53:00,74.138,74.144,74.135,74.139,66080000.0
2008-01-22 23:54:00,74.153,74.153,74.134,74.148,98270000.0
2008-01-22 23:56:00,74.138,74.146,74.138,74.141,86810000.0
2008-01-22 23:57:00,74.165,74.165,74.142,74.142,70270000.0
2008-01-22 23:58:00,74.126,74.134,74.121,74.121,54940000.0
2008-01-22 23:59:00,74.11,74.116,74.11,74.116,89380000.0
2008-01-23 00:00:00,74.145,74.145,74.121,74.121,4510000.0
2008-01-23 00:01:00,74.091,74.103,74.082,74.082,87230000.0
2008-01-23 00:02:00,74.106,74.157,74.106,74.128,80010000.0
2008-01-23 00:03:00,74.128,74.128,74.119,74.119,120000000.0
2008-01-23 00:04:00,74.127,74.127,74.122,74.122,8450000.0
2008-01-23 00:05:00,74.108,74.11,74.106,74.108,72690000.0
2008-01-23 00:06:00,74.133,74.133,74.102,74.102,79940000.0
2008-01-23 00:07:00,74.089,74.106,74.089,74.096,92330000.0
2008-01-23 00:08:00,74.105,74.105,74.099,74.099,71410000.0
2008-01-23 00:09:00,74.126,74.126,74.11,74.11,23770000.0
2008-01-23 00:10:00,74.117,74.117,74.11,74.117,54740000.0
2008-01-23 00:11:00,74.109,74.117,74.109,74.111,52460000.0
2008-01-23 00:12:00,74.139,74.139,74.136,74.139,68530000.0
2008-01-23 00:13:00,74.099,74.107,74.099,74.107,87400000.0
2008-01-23 00:14:00,74.117,74.124,74.109,74.109,125310000.0
2008-01-23 00:15:00,74.132,74.132,74.112,74.127,43130000.0
2008-01-23 00:16:00,74.114,74.12,74.091,74.091,59390000.0
2008-01-23 00:17:00,74.099,74.105,74.097,74.105,66300000.0
2008-01-23 00:18:00,74.133,74.133,74.104,74.108,94740000.0
2008-01-23 00:21:00,74.126,74.126,74.115,74.117,37270000.0
2008-01-23 00:22:00,74.111,74.116,74.107,74.107,82190000.0
2008-01-23 00:23:00,74.118,74.126,74.111,74.126,91000000.0
2008-01-23 00:24:00,74.153,74.153,74.112,74.128,36660000.0
2008-01-23 00:25:00,74.119,74.126,74.119,74.125,47220000.0
2008-01-23 00:26:00,74.142,74.151,74.135,74.138,67580000.0
2008-01-23 00:27:00,74.171,74.171,74.144,74.157,42060000.0
2008-01-23 00:28:00,74.144,74.151,74.131,74.151,49300000.0
2008-01-23 00:29:00,74.165,74.168,74.144,74.158,83020000.0
2008-01-23 00:30:00,74.168,74.168,74.151,74.154,12010000.0
2008-01-23 00:33:00,74.184,74.184,74.162,74.162,84320000.0
2008-01-23 00:35:00,74.171,74.178,74.171,74.178,39880000.0
2008-01-23 00:36:00,74.189,74.189,74.188,74.189,49120000.0
2008-01-23 00:37:00,74.199,74.201,74.197,74.198,117270000.0
2008-01-23 00:38:00,74.204,74.204,74.191,74.191,79660000.0
2008-01-23 00:39:00,74.218,74.22,74.216,74.217,37650000.0
2008-01-23 00:40:00,74.196,74.196,74.189,74.196,41630000.0
2008-01-23 00:41:00,74.228,74.268,74.228,74.245,11830000.0
2008-01-23 00:42:00,74.244,74.244,74.15,74.15,64820000.0
2008-01-23 00:43:00,74.153,74.181,74.153,74.177,50290000.0
2008-01-23 00:44:00,74.188,74.193,74.176,74.179,94210000.0
2008-01-23 00:45:00,74.171,74.205,74.171,74.205,141140000.0
2008-01-23 00:46:00,74.198,74.202,74.191,74.191,57030000.0
2008-01-23 00:47:00,74.178,74.187,74.178,74.187,105490000.0
2008-01-23 00:48:00,74.213,74.213,74.181,74.193,113520000.0
2008-01-23 00:49:00,74.196,74.198,74.19,74.19,69080000.0
2008-01-23 00:50:00,74.196,74.196,74.191,74.196,62680000.0
2008-01-23 00:51:00,74.223,74.223,74.189,74.189,43300000.0
2008-01-23 00:52:00,74.193,74.193,74.174,74.179,27430000.0
2008-01-23 00:53:00,74.174,74.185,74.172,74.185,51290000.0
2008-01-23 00:54:00,74.212,74.212,74.184,74.189,29340000.0
2008-01-23 00:55:00,74.202,74.224,74.202,74.217,31230000.0
2008-01-23 00:56:00,74.226,74.227,74.22,74.22,42540000.0
2008-01-23 00:57:00,74.237,74.237,74.21,74.223,68200000.0
2008-01-23 00:58:00,74.221,74.244,74.221,74.244,95490000.0
2008-01-23 00:59:00,74.258,74.263,74.25,74.25,72000000.0
2008-01-23 01:00:00,74.279,74.289,74.235,74.284,72780000.0
2008-01-23 01:01:00,74.296,74.296,74.289,74.289,81440000.0
2008-01-23 01:02:00,74.294,74.304,74.293,74.301,118480000.0
2008-01-23 01:03:00,74.332,74.332,74.291,74.302,131360000.0
2008-01-23 01:04:00,74.263,74.271,74.237,74.271,131460000.0
2008-01-23 01:05:00,74.284,74.286,74.279,74.28,110740000.0
2008-01-23 01:06:00,74.305,74.305,74.285,74.289,59240000.0
2008-01-23 01:07:00,74.294,74.294,74.274,74.28,89140000.0
2008-01-23 01:08:00,74.231,74.262,74.226,74.256,82430000.0
2008-01-23 01:09:00,74.279,74.282,74.276,74.278,70720000.0
2008-01-23 01:10:00,74.252,74.254,74.241,74.241,68820000.0
2008-01-23 01:11:00,74.25,74.257,74.248,74.248,55340000.0
2008-01-23 01:12:00,74.275,74.275,74.242,74.242,60860000.0
2008-01-23 01:13:00,74.249,74.264,74.249,74.264,53910000.0
2008-01-23 01:14:00,74.275,74.275,74.263,74.269,108750000.0
2008-01-23 01:15:00,74.293,74.293,74.258,74.258,88540000.0
2008-01-23 01:16:00,74.253,74.263,74.253,74.257,98010000.0
2008-01-23 01:17:00,74.246,74.257,74.242,74.257,80820000.0
2008-01-23 01:18:00,74.278,74.28,74.277,74.278,66030000.0
2008-01-23 01:19:00,74.271,74.284,74.265,74.284,63610000.0
2008-01-23 01:20:00,74.277,74.296,74.256,74.262,58870000.0
2008-01-23 01:21:00,74.286,74.293,74.273,74.288,56250000.0
2008-01-23 01:22:00,74.294,74.294,74.272,74.28,84210000.0
2008-01-23 01:23:00,74.272,74.278,74.27,74.276,71080000.0
2008-01-23 01:24:00,74.304,74.304,74.276,74.28,68070000.0
2008-01-23 01:25:00,74.271,74.277,74.271,74.272,70580000.0
2008-01-23 01:26:00,74.28,74.286,74.28,74.285,76880000.0
2008-01-23 01:27:00,74.313,74.313,74.283,74.283,75510000.0
2008-01-23 01:28:00,74.269,74.276,74.269,74.269,38170000.0
2008-01-23 01:29:00,74.262,74.28,74.262,74.279,70920000.0
2008-01-23 01:30:00,74.301,74.301,74.241,74.255,89020000.0
2008-01-23 01:32:00,74.238,74.243,74.23,74.243,84590000.0
2008-01-23 01:33:00,74.265,74.265,74.233,74.248,56280000.0
2008-01-23 01:36:00,74.278,74.278,74.278,74.278,3760000.0
2008-01-23 01:37:00,74.262,74.293,74.252,74.293,43080000.0
2008-01-23 01:38:00,74.306,74.312,74.3,74.3,44300000.0
2008-01-23 01:39:00,74.312,74.317,74.294,74.317,55500000.0
2008-01-23 01:40:00,74.331,74.345,74.321,74.338,97460000.0
2008-01-23 01:41:00,74.331,74.337,74.331,74.337,74890000.0
2008-01-23 01:42:00,74.352,74.38,74.348,74.358,111960000.0
2008-01-23 01:43:00,74.359,74.434,74.359,74.424,75040000.0
2008-01-23 01:44:00,74.446,74.561,74.444,74.552,109690000.0
2008-01-23 01:45:00,74.59,74.59,74.516,74.516,113090000.0
2008-01-23 01:46:00,74.512,74.512,74.483,74.483,95760000.0
2008-01-23 01:47:00,74.475,74.513,74.475,74.493,124840000.0
2008-01-23 01:48:00,74.51,74.51,74.468,74.471,128830000.0
2008-01-23 01:49:00,74.486,74.576,74.482,74.576,77320000.0
2008-01-23 01:50:00,74.58,74.592,74.57,74.59,136600000.0
2008-01-23 01:51:00,74.604,74.604,74.566,74.575,103390000.0
2008-01-23 01:52:00,74.578,74.578,74.527,74.533,76020000.0
2008-01-23 01:53:00,74.539,74.569,74.536,74.565,64320000.0
2008-01-23 01:54:00,74.58,74.58,74.545,74.545,146460000.0
2008-01-23 01:55:00,74.546,74.546,74.529,74.532,144030000.0
2008-01-23 01:56:00,74.536,74.536,74.522,74.535,119140000.0
2008-01-23 01:57:00,74.564,74.564,74.526,74.528,105860000.0
2008-01-23 01:58:00,74.513,74.519,74.49,74.512,113150000.0
2008-01-23 02:00:00,74.536,74.536,74.505,74.51,10150000.0
2008-01-23 02:01:00,74.498,74.513,74.498,74.513,122280000.0
2008-01-23 02:02:00,74.505,74.508,74.5,74.5,75900000.0
2008-01-23 02:03:00,74.525,74.525,74.504,74.504,138990000.0
2008-01-23 02:04:00,74.507,74.509,74.5,74.504,109820000.0
2008-01-23 02:05:00,74.5,74.506,74.5,74.506,72820000.0
2008-01-23 02:06:00,74.522,74.522,74.493,74.5,62680000.0
2008-01-23 02:07:00,74.488,74.497,74.488,74.492,144640000.0
2008-01-23 02:08:00,74.497,74.497,74.489,74.497,134760000.0
2008-01-23 02:09:00,74.513,74.513,74.493,74.493,114950000.0
2008-01-23 02:10:00,74.503,74.534,74.503,74.517,94960000.0
2008-01-23 02:11:00,74.527,74.537,74.526,74.535,109120000.0
2008-01-23 02:12:00,74.552,74.562,74.536,74.56,103750000.0
2008-01-23 02:13:00,74.584,74.607,74.584,74.605,16980000.0
2008-01-23 02:14:00,74.597,74.597,74.581,74.587,39190000.0
2008-01-23 02:15:00,74.62,74.62,74.556,74.556,80800000.0
2008-01-23 02:16:00,74.558,74.558,74.532,74.532,104690000.0
2008-01-23 02:17:00,74.548,74.587,74.548,74.577,98750000.0
2008-01-23 02:18:00,74.592,74.622,74.586,74.622,92770000.0
2008-01-23 02:19:00,74.642,74.677,74.629,74.658,60740000.0
2008-01-23 02:20:00,74.668,74.672,74.66,74.66,92180000.0
2008-01-23 02:21:00,74.685,74.685,74.656,74.677,67630000.0
2008-01-23 02:22:00,74.666,74.667,74.661,74.666,53830000.0
2008-01-23 02:23:00,74.654,74.654,74.633,74.653,43620000.0
2008-01-23 02:24:00,74.683,74.683,74.621,74.623,50700000.0
2008-01-23 02:25:00,74.632,74.654,74.626,74.654,57060000.0
2008-01-23 02:26:00,74.65,74.661,74.634,74.634,104600000.0
2008-01-23 02:27:00,74.656,74.656,74.629,74.629,75450000.0
2008-01-23 02:28:00,74.615,74.615,74.602,74.603,117350000.0
2008-01-23 02:29:00,74.584,74.584,74.556,74.558,85390000.0
2008-01-23 02:30:00,74.585,74.585,74.477,74.477,116890000.0
2008-01-23 02:31:00,74.454,74.46,74.418,74.422,114890000.0
2008-01-23 02:32:00,74.411,74.425,74.411,74.411,103660000.0
2008-01-23 02:33:00,74.425,74.425,74.325,74.359,123980000.0
2008-01-23 02:34:00,74.368,74.402,74.358,74.358,126330000.0
2008-01-23 02:35:00,74.373,74.413,74.373,74.398,78390000.0
2008-01-23 02:36:00,74.423,74.423,74.368,74.368,135110000.0
2008-01-23 02:37:00,74.363,74.363,74.324,74.337,99640000.0
2008-01-23 02:38:00,74.347,74.362,74.346,74.356,78670000.0
2008-01-23 02:39:00,74.372,74.393,74.366,74.384,68980000.0
2008-01-23 02:40:00,74.396,74.404,74.384,74.396,161690000.0
2008-01-23 02:41:00,74.383,74.383,74.354,74.354,153290000.0
2008-01-23 02:42:00,74.369,74.369,74.315,74.315,113230000.0
2008-01-23 02:43:00,74.314,74.314,74.252,74.252,104450000.0
2008-01-23 02:44:00,74.239,74.261,74.239,74.254,115390000.0
2008-01-23 02:45:00,74.278,74.281,74.265,74.265,113520000.0
2008-01-23 02:46:00,74.277,74.283,74.274,74.277,16010000.0
2008-01-23 02:47:00,74.256,74.269,74.254,74.262,116310000.0
2008-01-23 02:48:00,74.288,74.288,74.266,74.269,13190000.0
2008-01-23 02:49:00,74.277,74.286,74.273,74.286,70030000.0
2008-01-23 02:50:00,74.28,74.287,74.28,74.287,62990000.0
2008-01-23 02:51:00,74.316,74.316,74.302,74.311,142590000.0
2008-01-23 02:52:00,74.317,74.317,74.309,74.311,139870000.0
2008-01-23 02:53:00,74.324,74.344,74.324,74.344,118840000.0
2008-01-23 02:54:00,74.376,74.376,74.35,74.35,106080000.0
2008-01-23 02:55:00,74.338,74.352,74.338,74.344,108980000.0
2008-01-23 02:56:00,74.34,74.363,74.34,74.361,108170000.0
2008-01-23 02:57:00,74.378,74.378,74.35,74.35,5450000.0
2008-01-23 02:58:00,74.354,74.37,74.354,74.366,153270000.0
2008-01-23 02:59:00,74.372,74.372,74.336,74.343,111170000.0
2008-01-23 03:00:00,74.363,74.363,74.316,74.322,98420000.0
2008-01-23 03:01:00,74.328,74.339,74.324,74.326,109210000.0
2008-01-23 03:02:00,74.313,74.32,74.312,74.314,104630000.0
2008-01-23 03:03:00,74.344,74.344,74.318,74.318,13370000.0
2008-01-23 03:04:00,74.304,74.304,74.289,74.289,7890000.0
2008-01-23 03:05:00,74.298,74.299,74.29,74.293,138950000.0
2008-01-23 03:06:00,74.314,74.314,74.291,74.291,104150000.0
2008-01-23 03:07:00,74.295,74.3,74.291,74.291,78030000.0
2008-01-23 03:08:00,74.279,74.282,74.261,74.261,64670000.0
2008-01-23 03:09:00,74.288,74.288,74.234,74.234,149090000.0
2008-01-23 03:10:00,74.236,74.236,74.212,74.212,143360000.0
2008-01-23 03:11:00,74.186,74.209,74.144,74.194,116250000.0
2008-01-23 03:12:00,74.209,74.209,74.126,74.126,101920000.0
2008-01-23 03:13:00,74.108,74.114,74.096,74.112,98760000.0
2008-01-23 03:14:00,74.106,74.123,74.106,74.113,121560000.0
2008-01-23 03:15:00,74.136,74.136,74.083,74.086,12400000.0
2008-01-23 03:16:00,74.077,74.094,74.074,74.094,112460000.0
2008-01-23 03:17:00,74.11,74.123,74.102,74.106,83220000.0
2008-01-23 03:18:00,74.132,74.132,74.095,74.1,115330000.0
2008-01-23 03:19:00,74.106,74.111,74.095,74.107,109670000.0
2008-01-23 03:20:00,74.121,74.15,74.109,74.144,113440000.0
2008-01-23 03:21:00,74.163,74.163,74.132,74.132,133470000.0
2008-01-23 03:22:00,74.135,74.143,74.13,74.13,129350000.0
2008-01-23 03:23:00,74.139,74.146,74.139,74.146,79750000.0
2008-01-23 03:24:00,74.175,74.175,74.162,74.162,154850000.0
2008-01-23 03:25:00,74.164,74.164,74.147,74.157,103660000.0
2008-01-23 03:26:00,74.148,74.157,74.148,74.157,75210000.0
2008-01-23 03:27:00,74.166,74.166,74.133,74.133,64500000.0
2008-01-23 03:28:00,74.138,74.14,74.136,74.139,145030000.0
2008-01-23 03:29:00,74.132,74.154,74.132,74.154,148600000.0
2008-01-23 03:30:00,74.174,74.174,74.16,74.16,117520000.0
2008-01-23 03:31:00,74.163,74.163,74.138,74.152,105390000.0
2008-01-23 03:32:00,74.154,74.155,74.13,74.135,104040000.0
2008-01-23 03:33:00,74.16,74.16,74.127,74.129,116950000.0
2008-01-23 03:36:00,74.159,74.159,74.156,74.159,57190000.0
2008-01-23 03:37:00,74.14,74.14,74.134,74.138,92750000.0
2008-01-23 03:38:00,74.129,74.134,74.121,74.121,84990000.0
2008-01-23 03:39:00,74.155,74.156,74.141,74.141,119770000.0
2008-01-23 03:40:00,74.127,74.133,74.114,74.126,85810000.0
2008-01-23 03:41:00,74.107,74.115,74.1,74.109,113420000.0
2008-01-23 03:42:00,74.125,74.125,74.102,74.108,113370000.0
2008-01-23 03:43:00,74.122,74.155,74.122,74.147,111440000.0
2008-01-23 03:44:00,74.163,74.181,74.162,74.168,131770000.0
2008-01-23 03:45:00,74.181,74.181,74.155,74.167,124470000.0
2008-01-23 03:46:00,74.177,74.184,74.172,74.177,88310000.0
2008-01-23 03:47:00,74.188,74.204,74.188,74.193,143490000.0
2008-01-23 03:48:00,74.216,74.216,74.202,74.207,101040000.0
2008-01-23 03:49:00,74.218,74.228,74.218,74.228,75470000.0
2008-01-23 03:50:00,74.218,74.22,74.215,74.218,62860000.0
2008-01-23 03:51:00,74.224,74.224,74.209,74.219,154470000.0
2008-01-23 03:52:00,74.226,74.226,74.211,74.22,151400000.0
2008-01-23 03:53:00,74.212,74.245,74.212,74.245,117140000.0
2008-01-23 03:54:00,74.274,74.274,74.258,74.258,101850000.0
2008-01-23 03:55:00,74.247,74.259,74.246,74.247,102470000.0
2008-01-23 03:56:00,74.233,74.243,74.223,74.239,111680000.0
2008-01-23 03:57:00,74.261,74.261,74.242,74.248,15220000.0
2008-01-23 03:58:00,74.241,74.253,74.241,74.253,5900000.0
2008-01-23 03:59:00,74.245,74.254,74.245,74.253,108300000.0
2008-01-23 04:00:00,74.264,74.264,74.25,74.261,11690000.0
2008-01-23 04:01:00,74.258,74.265,74.257,74.265,8110000.0
2008-01-23 04:02:00,74.253,74.282,74.253,74.277,151110000.0
2008-01-23 04:03:00,74.279,74.302,74.257,74.302,111510000.0
2008-01-23 04:04:00,74.272,74.3,74.272,74.285,96460000.0
2008-01-23 04:05:00,74.265,74.295,74.265,74.295,103490000.0
2008-01-23 04:06:00,74.296,74.31,74.287,74.31,113060000.0
2008-01-23 04:07:00,74.287,74.287,74.287,74.287,2440000.0
2008-01-23 04:08:00,74.279,74.303,74.279,74.296,77070000.0
2008-01-23 04:09:00,74.304,74.304,74.271,74.271,65660000.0
2008-01-23 04:10:00,74.288,74.298,74.267,74.281,149700000.0
2008-01-23 04:11:00,74.292,74.309,74.282,74.282,146370000.0
2008-01-23 04:12:00,74.315,74.315,74.269,74.298,104430000.0
2008-01-23 04:14:00,74.272,74.297,74.27,74.292,114470000.0
2008-01-23 04:15:00,74.292,74.292,74.269,74.269,110150000.0
2008-01-23 04:17:00,74.27,74.294,74.27,74.286,121040000.0
2008-01-23 04:18:00,74.284,74.287,74.255,74.274,107480000.0
2008-01-23 04:19:00,74.283,74.286,74.262,74.268,107620000.0
2008-01-23 04:20:00,74.256,74.26,74.252,74.255,111650000.0
2008-01-23 04:21:00,74.28,74.28,74.258,74.258,4740000.0
2008-01-23 04:22:00,74.245,74.268,74.245,74.266,143930000.0
2008-01-23 04:23:00,74.276,74.276,74.237,74.248,117850000.0
2008-01-23 04:24:00,74.271,74.271,74.231,74.231,106770000.0
2008-01-23 04:25:00,74.264,74.265,74.245,74.262,109990000.0
2008-01-23 04:26:00,74.238,74.248,74.235,74.243,108960000.0
2008-01-23 04:27:00,74.268,74.272,74.247,74.247,16590000.0
2008-01-23 04:29:00,74.265,74.285,74.265,74.285,150150000.0
2008-01-23 04:30:00,74.295,74.302,74.278,74.302,126900000.0
2008-01-23 04:31:00,74.298,74.3,74.254,74.283,113470000.0
2008-01-23 04:32:00,74.274,74.285,74.254,74.27,110270000.0
2008-01-23 04:33:00,74.265,74.282,74.264,74.282,112700000.0
2008-01-23 04:34:00,74.266,74.266,74.26,74.26,6570000.0
2008-01-23 04:35:00,74.279,74.28,74.276,74.277,65380000.0
2008-01-23 04:36:00,74.292,74.292,74.254,74.254,168590000.0
2008-01-23 04:37:00,74.277,74.28,74.256,74.268,148340000.0
2008-01-23 04:38:00,74.29,74.29,74.266,74.278,126630000.0
2008-01-23 04:39:00,74.286,74.291,74.251,74.286,107560000.0
2008-01-23 04:40:00,74.25,74.271,74.25,74.271,112690000.0
2008-01-23 04:41:00,74.248,74.286,74.248,74.274,124840000.0
2008-01-23 04:42:00,74.285,74.298,74.276,74.297,15960000.0
2008-01-23 04:44:00,74.261,74.289,74.259,74.289,101540000.0
2008-01-23 04:45:00,74.305,74.31,74.302,74.305,107490000.0
2008-01-23 04:46:00,74.26,74.27,74.252,74.252,12290000.0
2008-01-23 04:47:00,74.262,74.281,74.256,74.271,75740000.0
2008-01-23 04:48:00,74.286,74.289,74.266,74.284,64910000.0
2008-01-23 04:49:00,74.279,74.292,74.273,74.292,69070000.0
2008-01-23 04:50:00,74.256,74.282,74.252,74.282,67330000.0
2008-01-23 04:51:00,74.288,74.288,74.248,74.253,60780000.0
2008-01-23 04:52:00,74.264,74.264,74.24,74.24,88610000.0
2008-01-23 04:53:00,74.231,74.262,74.231,74.254,71640000.0
2008-01-23 04:54:00,74.267,74.275,74.255,74.267,74000000.0
2008-01-23 04:55:00,74.239,74.262,74.236,74.249,75210000.0
2008-01-23 04:56:00,74.22,74.226,74.22,74.226,78350000.0
2008-01-23 04:57:00,74.259,74.259,74.212,74.229,77350000.0
2008-01-23 04:58:00,74.22,74.227,74.22,74.227,39360000.0
2008-01-23 04:59:00,74.19,74.212,74.187,74.2,77140000.0
2008-01-23 05:00:00,74.196,74.199,74.174,74.174,99250000.0
2008-01-23 05:01:00,74.179,74.19,74.162,74.185,95060000.0
2008-01-23 05:02:00,74.165,74.172,74.146,74.158,85410000.0
2008-01-23 05:03:00,74.181,74.181,74.127,74.127,66700000.0
2008-01-23 05:04:00,74.131,74.149,74.123,74.123,81290000.0
2008-01-23 05:05:00,74.137,74.169,74.137,74.157,74460000.0
2008-01-23 05:06:00,74.17,74.17,74.129,74.129,50420000.0
2008-01-23 05:07:00,74.131,74.16,74.124,74.124,37450000.0
2008-01-23 05:08:00,74.143,74.151,74.124,74.136,48850000.0
2008-01-23 05:09:00,74.144,74.144,74.113,74.123,55270000.0
2008-01-23 05:10:00,74.138,74.138,74.113,74.129,88390000.0
2008-01-23 05:11:00,74.119,74.151,74.118,74.135,72670000.0
2008-01-23 05:12:00,74.112,74.119,74.068,74.068,106460000.0
2008-01-23 05:13:00,74.09,74.111,74.071,74.092,85490000.0
2008-01-23 05:14:00,74.093,74.126,74.093,74.126,109790000.0
2008-01-23 05:15:00,74.141,74.141,74.073,74.092,105510000.0
2008-01-23 05:16:00,74.069,74.079,74.058,74.079,106340000.0
2008-01-23 05:17:00,74.07,74.091,74.054,74.054,121600000.0
2008-01-23 05:18:00,74.073,74.081,74.053,74.075,117840000.0
2008-01-23 05:19:00,74.067,74.08,74.047,74.065,80460000.0
2008-01-23 05:20:00,74.038,74.051,74.012,74.024,122580000.0
2008-01-23 05:21:00,74.047,74.05,74.025,74.036,91620000.0
2008-01-23 05:22:00,74.066,74.071,74.066,74.069,81060000.0
2008-01-23 05:23:00,74.031,74.049,74.023,74.044,59850000.0
2008-01-23 05:24:00,74.038,74.038,73.978,73.988,144770000.0
2008-01-23 05:25:00,73.97,73.992,73.963,73.963,135850000.0
2008-01-23 05:26:00,73.974,73.976,73.937,73.965,109720000.0
2008-01-23 05:27:00,73.954,73.96,73.934,73.937,93800000.0
2008-01-23 05:28:00,73.965,73.969,73.94,73.94,94720000.0
2008-01-23 05:29:00,73.958,73.968,73.955,73.963,106340000.0
2008-01-23 05:30:00,73.968,73.988,73.955,73.988,12810000.0
2008-01-23 05:31:00,73.994,73.994,73.954,73.954,87150000.0
2008-01-23 05:32:00,73.964,74.004,73.958,74.004,59100000.0
2008-01-23 05:33:00,74.005,74.008,73.984,74.006,48510000.0
2008-01-23 05:34:00,73.964,73.989,73.964,73.978,38750000.0
2008-01-23 05:35:00,73.969,74.01,73.969,73.993,46200000.0
2008-01-23 05:36:00,74.009,74.01,74.006,74.01,58460000.0
2008-01-23 05:37:00,73.979,74.0,73.967,73.995,93490000.0
2008-01-23 05:38:00,73.961,73.978,73.953,73.972,71620000.0
2008-01-23 05:39:00,73.972,73.972,73.947,73.95,111250000.0
2008-01-23 05:40:00,73.959,73.981,73.942,73.942,78690000.0
2008-01-23 05:41:00,73.929,73.966,73.929,73.959,100570000.0
2008-01-23 05:42:00,73.983,74.0,73.977,73.998,114010000.0
2008-01-23 05:43:00,73.972,74.003,73.972,74.003,96570000.0
2008-01-23 05:44:00,74.013,74.013,73.983,73.997,117180000.0
2008-01-23 05:45:00,73.991,73.991,73.977,73.979,109310000.0
2008-01-23 05:46:00,74.006,74.04,73.986,74.04,70210000.0
2008-01-23 05:47:00,74.002,74.024,74.002,74.024,132390000.0
2008-01-23 05:48:00,74.016,74.021,73.986,73.997,92410000.0
2008-01-23 05:49:00,74.015,74.024,73.986,74.006,74100000.0
2008-01-23 05:50:00,73.971,73.994,73.961,73.994,54150000.0
2008-01-23 05:51:00,73.982,74.0,73.967,73.983,139730000.0
2008-01-23 05:52:00,74.004,74.004,73.969,73.973,130220000.0
2008-01-23 05:53:00,73.984,74.009,73.975,73.997,113030000.0
2008-01-23 05:54:00,73.992,74.001,73.95,73.95,89150000.0
2008-01-23 05:55:00,73.96,73.987,73.96,73.987,97270000.0
2008-01-23 05:56:00,73.98,74.0,73.974,74.0,103450000.0
2008-01-23 05:57:00,73.99,73.99,73.975,73.975,4130000.0
2008-01-23 05:58:00,73.959,73.985,73.957,73.985,91270000.0
2008-01-23 05:59:00,73.973,73.984,73.954,73.984,77690000.0
2008-01-23 06:00:00,73.971,73.985,73.97,73.97,65860000.0
2008-01-23 06:01:00,73.957,73.977,73.909,73.931,82950000.0
2008-01-23 06:02:00,73.911,73.93,73.904,73.914,64230000.0
2008-01-23 06:03:00,73.929,73.938,73.9,73.921,51590000.0
2008-01-23 06:04:00,73.901,73.928,73.893,73.893,37590000.0
2008-01-23 06:05:00,73.879,73.898,73.862,73.862,46350000.0
2008-01-23 06:06:00,73.882,73.882,73.841,73.856,49830000.0
2008-01-23 06:07:00,73.865,73.878,73.833,73.833,87630000.0
2008-01-23 06:08:00,73.848,73.863,73.828,73.852,72500000.0
2008-01-23 06:09:00,73.858,73.862,73.824,73.824,110900000.0
2008-01-23 06:10:00,73.834,73.835,73.789,73.798,83810000.0
2008-01-23 06:11:00,73.802,73.808,73.776,73.798,99540000.0
2008-01-23 06:12:00,73.815,73.822,73.777,73.822,108900000.0
2008-01-23 06:13:00,73.783,73.817,73.783,73.793,96770000.0
2008-01-23 06:14:00,73.806,73.846,73.806,73.832,115560000.0
2008-01-23 06:15:00,73.852,73.86,73.832,73.832,108260000.0
2008-01-23 06:16:00,73.833,73.858,73.821,73.838,68440000.0
2008-01-23 06:17:00,73.836,73.875,73.836,73.86,129480000.0
2008-01-23 06:18:00,73.863,73.88,73.853,73.853,100660000.0
2008-01-23 06:19:00,73.839,73.864,73.837,73.844,74590000.0
2008-01-23 06:20:00,73.855,73.89,73.855,73.878,55880000.0
2008-01-23 06:21:00,73.881,73.885,73.854,73.885,137080000.0
2008-01-23 06:22:00,73.874,73.874,73.837,73.851,141930000.0
2008-01-23 06:23:00,73.859,73.87,73.836,73.87,119010000.0
2008-01-23 06:24:00,73.874,73.874,73.839,73.839,92920000.0
2008-01-23 06:25:00,73.866,73.871,73.845,73.845,103590000.0
2008-01-23 06:26:00,73.828,73.85,73.825,73.825,101400000.0
2008-01-23 06:27:00,73.846,73.856,73.83,73.841,16340000.0
2008-01-23 06:28:00,73.803,73.838,73.803,73.838,70550000.0
2008-01-23 06:29:00,73.812,73.839,73.812,73.838,60320000.0
2008-01-23 06:30:00,73.835,73.837,73.796,73.796,58940000.0
2008-01-23 06:31:00,73.8,73.808,73.775,73.805,83370000.0
2008-01-23 06:32:00,73.795,73.795,73.74,73.761,74470000.0
2008-01-23 06:33:00,73.753,73.783,73.736,73.783,67070000.0
2008-01-23 06:34:00,73.768,73.772,73.744,73.767,77130000.0
2008-01-23 06:35:00,73.742,73.771,73.742,73.758,79450000.0
2008-01-23 06:36:00,73.769,73.777,73.761,73.761,72240000.0
2008-01-23 06:37:00,73.731,73.76,73.721,73.737,35690000.0
2008-01-23 06:38:00,73.728,73.751,73.705,73.751,73880000.0
2008-01-23 06:39:00,73.745,73.745,73.671,73.673,95990000.0
2008-01-23 06:40:00,73.683,73.683,73.634,73.634,92980000.0
2008-01-23 06:41:00,73.623,73.656,73.608,73.62,87850000.0
2008-01-23 06:42:00,73.646,73.661,73.619,73.661,62480000.0
2008-01-23 06:43:00,73.673,73.673,73.655,73.673,84910000.0
2008-01-23 06:44:00,73.654,73.73,73.654,73.686,61920000.0
2008-01-23 06:45:00,73.718,73.728,73.698,73.718,51860000.0
2008-01-23 06:46:00,73.707,73.728,73.689,73.71,39980000.0
2008-01-23 06:47:00,73.708,73.761,73.708,73.761,44560000.0
2008-01-23 06:48:00,73.766,73.796,73.75,73.796,52300000.0
2008-01-23 06:49:00,73.816,73.821,73.779,73.782,85370000.0
2008-01-23 06:50:00,73.791,73.793,73.756,73.793,70070000.0
2008-01-23 06:51:00,73.785,73.785,73.762,73.768,112150000.0
2008-01-23 06:52:00,73.78,73.801,73.777,73.801,85440000.0
2008-01-23 06:53:00,73.77,73.785,73.77,73.785,114680000.0
2008-01-23 06:54:00,73.793,73.793,73.747,73.776,102410000.0
2008-01-23 06:55:00,73.74,73.772,73.74,73.764,108640000.0
2008-01-23 06:56:00,73.729,73.749,73.719,73.73,128870000.0
2008-01-23 06:57:00,73.727,73.727,73.691,73.692,113390000.0
2008-01-23 06:58:00,73.711,73.711,73.683,73.683,72320000.0
2008-01-23 06:59:00,73.692,73.71,73.683,73.689,135260000.0
2008-01-23 07:00:00,73.719,73.732,73.704,73.732,95550000.0
2008-01-23 07:01:00,73.708,73.742,73.708,73.737,73590000.0
2008-01-23 07:02:00,73.711,73.741,73.693,73.693,56500000.0
2008-01-23 07:03:00,73.723,73.734,73.7,73.734,137530000.0
2008-01-23 07:04:00,73.727,73.804,73.727,73.804,133510000.0
2008-01-23 07:05:00,73.794,73.809,73.783,73.808,109410000.0
2008-01-23 07:06:00,73.822,73.822,73.791,73.791,100490000.0
2008-01-23 07:07:00,73.812,73.812,73.783,73.811,95420000.0
2008-01-23 07:08:00,73.802,73.837,73.802,73.837,97440000.0
2008-01-23 07:09:00,73.842,73.848,73.818,73.826,13420000.0
2008-01-23 07:10:00,73.857,73.857,73.838,73.853,11090000.0
2008-01-23 07:11:00,73.855,73.866,73.845,73.862,15110000.0
2008-01-23 07:12:00,73.862,73.882,73.838,73.838,19390000.0
2008-01-23 07:13:00,73.859,73.866,73.834,73.863,15220000.0
2008-01-23 07:14:00,73.832,73.861,73.832,73.861,10520000.0
2008-01-23 07:15:00,73.864,73.864,73.832,73.834,9200000.0
2008-01-23 07:16:00,73.81,73.826,73.81,73.814,14840000.0
2008-01-23 07:17:00,73.807,73.825,73.807,73.824,11830000.0
2008-01-23 07:18:00,73.826,73.826,73.815,73.817,15580000.0
2008-01-23 07:19:00,73.821,73.821,73.799,73.814,19530000.0
2008-01-23 07:20:00,73.831,73.834,73.804,73.82,14730000.0
2008-01-23 07:21:00,73.839,73.839,73.796,73.796,10330000.0
2008-01-23 07:22:00,73.82,73.832,73.808,73.832,17750000.0
2008-01-23 07:23:00,73.803,73.826,73.797,73.821,10780000.0
2008-01-23 07:24:00,73.831,73.832,73.808,73.83,16900000.0
2008-01-23 07:25:00,73.827,73.842,73.819,73.823,20170000.0
2008-01-23 07:26:00,73.824,73.855,73.814,73.855,91370000.0
2008-01-23 07:27:00,73.848,73.861,73.83,73.833,78040000.0
2008-01-23 07:28:00,73.845,73.87,73.845,73.853,110100000.0
2008-01-23 07:29:00,73.86,73.883,73.845,73.883,119420000.0
2008-01-23 07:30:00,73.906,73.906,73.872,73.881,104450000.0
2008-01-23 07:31:00,73.911,73.961,73.905,73.923,115870000.0
2008-01-23 07:32:00,73.92,73.959,73.92,73.959,82280000.0
2008-01-23 07:33:00,73.959,73.973,73.935,73.941,31200000.0
2008-01-23 07:34:00,73.955,73.955,73.922,73.946,25000000.0
2008-01-23 07:35:00,73.902,73.911,73.86,73.911,101410000.0
2008-01-23 07:36:00,73.914,73.922,73.9,73.922,109830000.0
2008-01-23 07:37:00,73.891,73.911,73.891,73.897,85620000.0
2008-01-23 07:38:00,73.911,73.911,73.882,73.882,92190000.0
2008-01-23 07:39:00,73.901,73.901,73.869,73.869,113470000.0
2008-01-23 07:40:00,73.856,73.863,73.851,73.851,97690000.0
2008-01-23 07:41:00,73.873,73.882,73.854,73.861,97060000.0
2008-01-23 07:42:00,73.91,73.91,73.857,73.882,90570000.0
2008-01-23 07:43:00,73.863,73.884,73.843,73.876,63040000.0
2008-01-23 07:44:00,73.858,73.879,73.858,73.877,104960000.0
2008-01-23 07:45:00,73.893,73.896,73.87,73.873,108030000.0
2008-01-23 07:46:00,73.866,73.901,73.866,73.899,52600000.0
2008-01-23 07:47:00,73.883,73.906,73.878,73.878,105190000.0
2008-01-23 07:48:00,73.9,73.908,73.895,73.908,87600000.0
2008-01-23 07:49:00,73.894,73.911,73.886,73.911,107140000.0
2008-01-23 07:50:00,73.889,73.918,73.889,73.916,104910000.0
2008-01-23 07:51:00,73.969,73.973,73.963,73.967,85380000.0
2008-01-23 07:52:00,73.909,73.941,73.909,73.927,51900000.0
2008-01-23 07:53:00,73.934,73.934,73.921,73.923,50570000.0
2008-01-23 07:54:00,73.921,73.925,73.909,73.912,89410000.0
2008-01-23 07:55:00,73.921,73.937,73.921,73.937,76400000.0
2008-01-23 07:56:00,73.912,73.919,73.904,73.911,87380000.0
2008-01-23 07:57:00,73.935,73.937,73.923,73.936,51600000.0
2008-01-23 07:58:00,73.948,73.95,73.947,73.95,52280000.0
2008-01-23 08:00:00,73.96,73.98,73.936,73.98,89640000.0
2008-01-23 08:01:00,73.967,73.975,73.953,73.975,77540000.0
2008-01-23 08:02:00,73.956,73.98,73.948,73.948,55550000.0
2008-01-23 08:03:00,73.964,73.982,73.955,73.982,45920000.0
2008-01-23 08:04:00,73.967,73.97,73.966,73.968,72270000.0
2008-01-23 08:05:00,73.995,73.999,73.976,73.981,114840000.0
2008-01-23 08:06:00,73.996,73.996,73.954,73.961,114740000.0
2008-01-23 08:07:00,73.987,73.994,73.972,73.972,109470000.0
2008-01-23 08:08:00,73.992,74.004,73.971,74.004,95220000.0
2008-01-23 08:09:00,73.997,74.0,73.974,73.988,109430000.0
2008-01-23 08:10:00,73.981,74.022,73.981,74.022,55940000.0
2008-01-23 08:11:00,73.998,74.015,73.989,73.994,94080000.0
2008-01-23 08:12:00,74.016,74.023,73.996,74.023,67350000.0
2008-01-23 08:13:00,74.009,74.028,73.998,74.004,61000000.0
2008-01-23 08:14:00,74.023,74.023,73.992,73.992,49310000.0
2008-01-23 08:15:00,74.022,74.022,73.983,73.983,97860000.0
2008-01-23 08:16:00,74.008,74.02,74.007,74.017,109890000.0
2008-01-23 08:17:00,73.982,74.014,73.982,74.014,168910000.0
2008-01-23 08:18:00,74.013,74.013,73.975,74.008,74550000.0
2008-01-23 08:19:00,74.005,74.006,73.983,74.0,101490000.0
2008-01-23 08:20:00,74.01,74.021,73.977,73.998,100910000.0
2008-01-23 08:21:00,74.021,74.021,73.993,74.001,113300000.0
2008-01-23 08:22:00,74.008,74.039,74.007,74.011,124950000.0
2008-01-23 08:23:00,74.022,74.022,73.996,74.001,72280000.0
2008-01-23 08:24:00,74.015,74.032,73.996,74.032,72320000.0
2008-01-23 08:25:00,73.988,74.038,73.988,74.004,60270000.0
2008-01-23 08:26:00,74.033,74.045,74.032,74.045,120960000.0
2008-01-23 08:27:00,74.044,74.044,74.0,74.012,183530000.0
2008-01-23 08:28:00,74.025,74.025,73.972,73.972,112550000.0
2008-01-23 08:29:00,73.964,73.976,73.948,73.948,81200000.0
2008-01-23 08:30:00,73.983,73.983,73.945,73.981,90620000.0
2008-01-23 08:31:00,73.929,73.953,73.871,73.889,89420000.0
2008-01-23 08:32:00,73.897,73.938,73.897,73.923,86700000.0
2008-01-23 08:33:00,73.913,73.913,73.889,73.895,128500000.0
2008-01-23 08:34:00,73.909,73.909,73.866,73.866,141620000.0
2008-01-23 08:35:00,73.859,73.889,73.859,73.876,99100000.0
2008-01-23 08:36:00,73.891,73.907,73.869,73.895,134660000.0
2008-01-23 08:37:00,73.895,73.914,73.892,73.907,107720000.0
2008-01-23 08:38:00,73.899,73.901,73.876,73.899,110690000.0
2008-01-23 08:39:00,73.9,73.928,73.896,73.928,57110000.0
2008-01-23 08:40:00,73.926,73.95,73.926,73.95,58670000.0
2008-01-23 08:41:00,73.939,73.963,73.939,73.963,109570000.0
2008-01-23 08:42:00,73.965,73.967,73.962,73.966,73210000.0
2008-01-23 08:43:00,73.931,73.946,73.915,73.935,94940000.0
2008-01-23 08:44:00,73.923,73.923,73.895,73.918,81350000.0
2008-01-23 08:45:00,73.93,73.93,73.896,73.896,85600000.0
2008-01-23 08:46:00,73.901,73.946,73.901,73.91,88970000.0
2008-01-23 08:47:00,73.903,73.928,73.903,73.917,102390000.0
2008-01-23 08:48:00,73.941,73.963,73.925,73.929,79170000.0
2008-01-23 08:49:00,73.949,73.949,73.911,73.939,87650000.0
2008-01-23 08:50:00,73.95,73.95,73.933,73.944,68930000.0
2008-01-23 08:51:00,73.941,73.951,73.919,73.951,110450000.0
2008-01-23 08:52:00,73.941,73.97,73.935,73.97,104570000.0
2008-01-23 08:53:00,73.963,73.969,73.945,73.967,105900000.0
2008-01-23 08:54:00,73.954,73.954,73.932,73.932,63550000.0
2008-01-23 08:55:00,73.921,73.97,73.921,73.948,26890000.0
2008-01-23 08:56:00,73.944,73.963,73.943,73.956,100210000.0
2008-01-23 08:57:00,73.961,73.991,73.951,73.976,70830000.0
2008-01-23 08:58:00,74.003,74.017,73.982,74.017,70780000.0
2008-01-23 08:59:00,73.988,74.015,73.985,73.992,90180000.0
2008-01-23 09:00:00,74.018,74.018,73.963,73.986,126020000.0
2008-01-23 09:01:00,73.952,73.99,73.952,73.99,51020000.0
2008-01-23 09:02:00,73.983,74.009,73.983,73.998,98510000.0
2008-01-23 09:03:00,74.043,74.043,74.0,74.038,71520000.0
2008-01-23 09:04:00,74.031,74.035,73.979,73.99,104040000.0
2008-01-23 09:05:00,73.995,74.019,73.976,73.976,103610000.0
2008-01-23 09:06:00,73.98,74.005,73.976,73.976,82320000.0
2008-01-23 09:07:00,73.959,73.983,73.954,73.983,65840000.0
2008-01-23 09:08:00,73.963,73.979,73.938,73.976,45310000.0
2008-01-23 09:09:00,73.959,73.977,73.947,73.974,116330000.0
2008-01-23 09:10:00,73.987,73.992,73.959,73.969,109350000.0
2008-01-23 09:11:00,73.956,73.974,73.933,73.946,110320000.0
2008-01-23 09:12:00,73.962,73.965,73.939,73.965,136360000.0
2008-01-23 09:13:00,73.959,74.018,73.959,74.018,142620000.0
2008-01-23 09:14:00,73.995,74.016,73.992,74.016,82950000.0
2008-01-23 09:15:00,74.013,74.013,73.976,73.99,104500000.0
2008-01-23 09:16:00,74.017,74.031,73.999,74.002,99560000.0
2008-01-23 09:17:00,74.025,74.025,73.984,74.009,66640000.0
2008-01-23 09:18:00,74.009,74.032,73.997,74.032,86570000.0
2008-01-23 09:19:00,73.999,74.022,73.994,74.022,114520000.0
2008-01-23 09:20:00,73.989,74.012,73.984,74.012,64800000.0
2008-01-23 09:21:00,74.007,74.023,73.997,74.008,87970000.0
2008-01-23 09:22:00,74.024,74.053,74.018,74.039,87700000.0
2008-01-23 09:23:00,74.02,74.048,74.011,74.021,59680000.0
2008-01-23 09:24:00,74.034,74.044,74.01,74.044,120730000.0
2008-01-23 09:25:00,74.014,74.04,74.014,74.028,69410000.0
2008-01-23 09:26:00,74.052,74.079,74.02,74.022,66570000.0
2008-01-23 09:27:00,74.038,74.062,74.028,74.062,108330000.0
2008-01-23 09:28:00,74.055,74.056,74.026,74.026,111970000.0
2008-01-23 09:29:00,74.033,74.069,74.033,74.043,86150000.0
2008-01-23 09:30:00,74.065,74.065,74.033,74.04,76800000.0
2008-01-23 09:31:00,74.053,74.081,74.048,74.081,57950000.0
2008-01-23 09:32:00,74.052,74.08,74.052,74.062,96450000.0
2008-01-23 09:33:00,74.084,74.084,74.039,74.039,75290000.0
2008-01-23 09:34:00,74.044,74.059,74.037,74.059,94350000.0
2008-01-23 09:35:00,74.071,74.071,74.046,74.055,104260000.0
2008-01-23 09:36:00,74.055,74.058,74.026,74.033,119180000.0
2008-01-23 09:37:00,74.039,74.039,74.03,74.03,41810000.0
2008-01-23 09:38:00,74.021,74.032,74.021,74.026,51980000.0
2008-01-23 09:39:00,74.07,74.092,74.037,74.075,118770000.0
2008-01-23 09:40:00,74.093,74.124,74.088,74.124,142910000.0
2008-01-23 09:41:00,74.102,74.139,74.102,74.137,114390000.0
2008-01-23 09:42:00,74.127,74.135,74.094,74.135,100270000.0
2008-01-23 09:43:00,74.102,74.125,74.102,74.112,91590000.0
2008-01-23 09:44:00,74.123,74.13,74.101,74.129,99020000.0
2008-01-23 09:45:00,74.121,74.126,74.092,74.117,117580000.0
2008-01-23 09:46:00,74.101,74.144,74.101,74.144,76690000.0
2008-01-23 09:47:00,74.134,74.134,74.107,74.111,57000000.0
2008-01-23 09:48:00,74.126,74.133,74.102,74.102,27720000.0
2008-01-23 09:49:00,74.111,74.143,74.111,74.143,48850000.0
2008-01-23 09:50:00,74.134,74.134,74.098,74.102,82610000.0
2008-01-23 09:51:00,74.091,74.121,74.086,74.091,69150000.0
2008-01-23 09:52:00,74.114,74.122,74.084,74.092,59980000.0
2008-01-23 09:53:00,74.1,74.117,74.08,74.102,93950000.0
2008-01-23 09:54:00,74.09,74.099,74.055,74.055,58490000.0
2008-01-23 09:55:00,74.076,74.077,74.052,74.052,78110000.0
2008-01-23 09:56:00,74.073,74.073,74.026,74.051,83750000.0
2008-01-23 09:57:00,74.076,74.082,74.046,74.053,73550000.0
2008-01-23 09:58:00,74.067,74.078,74.048,74.05,79830000.0
2008-01-23 09:59:00,74.058,74.096,74.058,74.078,73440000.0
2008-01-23 10:00:00,74.103,74.103,74.067,74.072,35030000.0
2008-01-23 10:01:00,74.074,74.087,74.051,74.069,75840000.0
2008-01-23 10:02:00,74.042,74.092,74.028,74.092,68930000.0
2008-01-23 10:03:00,74.095,74.095,74.067,74.094,102570000.0
2008-01-23 10:04:00,74.063,74.089,74.063,74.07,29140000.0
2008-01-23 10:05:00,74.094,74.104,74.068,74.104,90760000.0
2008-01-23 10:06:00,74.105,74.105,74.074,74.089,123090000.0
2008-01-23 10:07:00,74.105,74.108,74.086,74.086,109680000.0
2008-01-23 10:08:00,74.077,74.09,74.071,74.071,54050000.0
2008-01-23 10:09:00,74.092,74.102,74.074,74.102,97820000.0
2008-01-23 10:10:00,74.114,74.114,74.087,74.112,86380000.0
2008-01-23 10:11:00,74.108,74.114,74.086,74.114,91760000.0
2008-01-23 10:12:00,74.105,74.114,74.084,74.084,32650000.0
2008-01-23 10:13:00,74.091,74.102,74.067,74.102,40050000.0
2008-01-23 10:14:00,74.085,74.108,74.057,74.088,43420000.0
2008-01-23 10:15:00,74.065,74.104,74.064,74.099,14080000.0
2008-01-23 10:16:00,74.074,74.106,74.066,74.097,57790000.0
2008-01-23 10:17:00,74.068,74.108,74.038,74.065,41330000.0
2008-01-23 10:18:00,74.093,74.093,74.027,74.048,43280000.0
2008-01-23 10:19:00,74.043,74.074,74.043,74.074,107800000.0
2008-01-23 10:20:00,74.066,74.097,74.044,74.097,52310000.0
2008-01-23 10:21:00,74.114,74.123,74.068,74.097,45970000.0
2008-01-23 10:22:00,74.11,74.122,74.095,74.107,47280000.0
2008-01-23 10:23:00,74.095,74.104,74.083,74.104,51020000.0
2008-01-23 10:24:00,74.096,74.096,74.041,74.052,84720000.0
2008-01-23 10:25:00,74.041,74.087,74.041,74.076,81250000.0
2008-01-23 10:26:00,74.071,74.085,74.065,74.085,96410000.0
2008-01-23 10:27:00,74.08,74.112,74.064,74.112,141410000.0
2008-01-23 10:28:00,74.1,74.1,74.071,74.086,53520000.0
2008-01-23 10:29:00,74.092,74.107,74.061,74.061,58840000.0
2008-01-23 10:30:00,74.074,74.082,74.057,74.076,41480000.0
2008-01-23 10:31:00,74.067,74.083,74.063,74.083,35280000.0
2008-01-23 10:32:00,74.073,74.079,74.052,74.052,46220000.0
2008-01-23 10:33:00,74.065,74.086,74.064,74.078,22420000.0
2008-01-23 10:34:00,74.085,74.085,74.069,74.069,20730000.0
2008-01-23 10:35:00,74.086,74.091,74.057,74.091,75360000.0
2008-01-23 10:36:00,74.032,74.101,74.032,74.101,30940000.0
2008-01-23 10:37:00,74.078,74.116,74.07,74.113,73600000.0
2008-01-23 10:38:00,74.098,74.11,74.075,74.095,32360000.0
2008-01-23 10:39:00,74.094,74.1,74.064,74.079,63750000.0
2008-01-23 10:40:00,74.093,74.11,74.084,74.098,44830000.0
2008-01-23 10:41:00,74.11,74.132,74.096,74.132,78930000.0
2008-01-23 10:42:00,74.119,74.128,74.088,74.096,80190000.0
2008-01-23 10:43:00,74.107,74.138,74.104,74.118,46230000.0
2008-01-23 10:44:00,74.105,74.124,74.088,74.107,46060000.0
2008-01-23 10:45:00,74.125,74.131,74.108,74.111,16950000.0
2008-01-23 10:46:00,74.101,74.16,74.101,74.16,38590000.0
2008-01-23 10:47:00,74.125,74.169,74.125,74.149,88460000.0
2008-01-23 10:48:00,74.163,74.163,74.11,74.11,51010000.0
2008-01-23 10:49:00,74.134,74.134,74.084,74.107,40860000.0
2008-01-23 10:50:00,74.118,74.122,74.095,74.095,112930000.0
2008-01-23 10:51:00,74.111,74.114,74.081,74.114,84890000.0
2008-01-23 10:52:00,74.113,74.132,74.1,74.116,44720000.0
2008-01-23 10:53:00,74.111,74.132,74.105,74.127,31260000.0
2008-01-23 10:54:00,74.126,74.131,74.103,74.103,38730000.0
2008-01-23 10:55:00,74.109,74.132,74.092,74.092,94280000.0
2008-01-23 10:56:00,74.108,74.139,74.108,74.112,95490000.0
2008-01-23 10:57:00,74.127,74.144,74.105,74.144,63830000.0
2008-01-23 10:58:00,74.112,74.13,74.096,74.116,69170000.0
2008-01-23 10:59:00,74.098,74.14,74.098,74.14,60590000.0
2008-01-23 11:00:00,74.14,74.14,74.107,74.111,107570000.0
2008-01-23 11:01:00,74.094,74.117,74.058,74.063,65220000.0
2008-01-23 11:02:00,74.064,74.067,74.06,74.066,77860000.0
2008-01-23 11:03:00,74.099,74.128,74.082,74.082,71750000.0
2008-01-23 11:04:00,74.097,74.123,74.085,74.123,136660000.0
2008-01-23 11:05:00,74.094,74.108,74.086,74.089,101180000.0
2008-01-23 11:06:00,74.107,74.116,74.075,74.116,85960000.0
2008-01-23 11:07:00,74.099,74.119,74.086,74.09,107500000.0
2008-01-23 11:08:00,74.109,74.109,74.061,74.061,85000000.0
2008-01-23 11:09:00,74.072,74.078,74.055,74.06,88640000.0
2008-01-23 11:10:00,74.072,74.091,74.065,74.07,87900000.0
2008-01-23 11:11:00,74.058,74.075,74.034,74.061,61620000.0
2008-01-23 11:12:00,74.053,74.053,73.967,73.999,93570000.0
2008-01-23 11:13:00,73.993,74.054,73.993,74.052,69160000.0
2008-01-23 11:14:00,74.035,74.035,74.015,74.015,87900000.0
2008-01-23 11:15:00,74.02,74.036,73.941,73.972,76950000.0
2008-01-23 11:16:00,73.952,73.989,73.952,73.96,65660000.0
2008-01-23 11:17:00,73.973,73.973,73.89,73.893,95880000.0
2008-01-23 11:18:00,73.936,73.936,73.89,73.899,81090000.0
2008-01-23 11:19:00,73.89,73.908,73.871,73.871,95990000.0
2008-01-23 11:20:00,73.871,73.899,73.857,73.871,89750000.0
2008-01-23 11:21:00,73.877,73.884,73.819,73.868,120660000.0
2008-01-23 11:22:00,73.84,73.853,73.837,73.853,102280000.0
2008-01-23 11:23:00,73.878,73.89,73.858,73.87,79230000.0
2008-01-23 11:24:00,73.887,73.887,73.841,73.85,87300000.0
2008-01-23 11:25:00,73.839,73.881,73.814,73.829,97160000.0
2008-01-23 11:26:00,73.782,73.801,73.741,73.743,78310000.0
2008-01-23 11:27:00,73.763,73.763,73.702,73.743,22140000.0
2008-01-23 11:28:00,73.758,73.788,73.748,73.762,56780000.0
2008-01-23 11:29:00,73.788,73.816,73.758,73.816,60140000.0
2008-01-23 11:30:00,73.831,73.858,73.808,73.845,83220000.0
2008-01-23 11:31:00,73.873,73.917,73.868,73.868,92820000.0
2008-01-23 11:32:00,73.848,73.873,73.833,73.847,132950000.0
2008-01-23 11:33:00,73.843,73.865,73.819,73.833,47290000.0
2008-01-23 11:34:00,73.844,73.87,73.839,73.842,66570000.0
2008-01-23 11:35:00,73.822,73.857,73.777,73.811,76640000.0
2008-01-23 11:36:00,73.777,73.777,73.727,73.749,102890000.0
2008-01-23 11:37:00,73.742,73.783,73.742,73.772,41040000.0
2008-01-23 11:38:00,73.775,73.786,73.739,73.75,87600000.0
2008-01-23 11:39:00,73.768,73.79,73.756,73.772,40670000.0
2008-01-23 11:40:00,73.763,73.789,73.755,73.783,75380000.0
2008-01-23 11:41:00,73.778,73.831,73.778,73.831,82650000.0
2008-01-23 11:42:00,73.831,73.84,73.797,73.836,37040000.0
2008-01-23 11:43:00,73.803,73.881,73.802,73.856,55150000.0
2008-01-23 11:44:00,73.873,73.896,73.864,73.896,69420000.0
2008-01-23 11:45:00,73.918,73.918,73.878,73.88,46480000.0
2008-01-23 11:46:00,73.868,73.885,73.844,73.867,54120000.0
2008-01-23 11:47:00,73.881,73.897,73.838,73.844,76240000.0
2008-01-23 11:48:00,73.856,73.881,73.843,73.867,109900000.0
2008-01-23 11:49:00,73.852,73.852,73.814,73.824,158080000.0
2008-01-23 11:50:00,73.821,73.86,73.808,73.828,62170000.0
2008-01-23 11:51:00,73.824,73.824,73.787,73.798,81410000.0
2008-01-23 11:52:00,73.791,73.827,73.791,73.826,29190000.0
2008-01-23 11:53:00,73.834,73.834,73.801,73.811,46340000.0
2008-01-23 11:54:00,73.825,73.825,73.795,73.808,45870000.0
2008-01-23 11:55:00,73.797,73.797,73.789,73.789,120140000.0
2008-01-23 11:56:00,73.825,73.83,73.799,73.83,81800000.0
2008-01-23 11:57:00,73.828,73.854,73.803,73.837,39750000.0
2008-01-23 11:58:00,73.851,73.88,73.846,73.868,40400000.0
2008-01-23 11:59:00,73.888,73.898,73.866,73.867,14720000.0
2008-01-23 12:00:00,73.893,73.912,73.869,73.889,62120000.0
2008-01-23 12:01:00,73.851,73.885,73.83,73.834,57700000.0
2008-01-23 12:02:00,73.818,73.855,73.811,73.849,99190000.0
2008-01-23 12:03:00,73.874,73.878,73.835,73.857,147090000.0
2008-01-23 12:04:00,73.817,73.84,73.815,73.82,59140000.0
2008-01-23 12:05:00,73.832,73.839,73.812,73.827,115540000.0
2008-01-23 12:06:00,73.852,73.852,73.815,73.824,117770000.0
2008-01-23 12:07:00,73.842,73.842,73.816,73.82,78070000.0
2008-01-23 12:08:00,73.832,73.832,73.786,73.806,83920000.0
2008-01-23 12:09:00,73.805,73.82,73.777,73.82,40550000.0
2008-01-23 12:10:00,73.811,73.829,73.811,73.819,29000000.0
2008-01-23 12:11:00,73.832,73.861,73.823,73.832,58230000.0
2008-01-23 12:12:00,73.848,73.864,73.836,73.864,29780000.0
2008-01-23 12:13:00,73.844,73.844,73.818,73.821,33450000.0
2008-01-23 12:14:00,73.81,73.817,73.81,73.815,46580000.0
2008-01-23 12:15:00,73.831,73.831,73.803,73.824,68200000.0
2008-01-23 12:16:00,73.809,73.834,73.804,73.819,101170000.0
2008-01-23 12:17:00,73.842,73.842,73.808,73.836,78060000.0
2008-01-23 12:18:00,73.835,73.844,73.822,73.844,69430000.0
2008-01-23 12:19:00,73.841,73.856,73.828,73.847,84540000.0
2008-01-23 12:20:00,73.841,73.859,73.834,73.855,132390000.0
2008-01-23 12:21:00,73.864,73.864,73.823,73.845,138680000.0
2008-01-23 12:22:00,73.828,73.84,73.821,73.834,131170000.0
2008-01-23 12:23:00,73.825,73.842,73.814,73.814,116870000.0
2008-01-23 12:24:00,73.833,73.833,73.799,73.832,64820000.0
2008-01-23 12:25:00,73.826,73.833,73.809,73.833,86980000.0
2008-01-23 12:26:00,73.791,73.808,73.719,73.719,77400000.0
2008-01-23 12:27:00,73.735,73.735,73.695,73.695,69860000.0
2008-01-23 12:28:00,73.701,73.729,73.696,73.696,78460000.0
2008-01-23 12:29:00,73.677,73.699,73.647,73.699,60740000.0
2008-01-23 12:30:00,73.707,73.737,73.689,73.726,60750000.0
2008-01-23 12:31:00,73.727,73.759,73.716,73.722,59180000.0
2008-01-23 12:32:00,73.731,73.743,73.715,73.715,112380000.0
2008-01-23 12:33:00,73.731,73.731,73.694,73.729,96610000.0
2008-01-23 12:34:00,73.716,73.742,73.695,73.695,118310000.0
2008-01-23 12:35:00,73.705,73.743,73.695,73.743,87150000.0
2008-01-23 12:36:00,73.754,73.765,73.731,73.747,71920000.0
2008-01-23 12:37:00,73.762,73.798,73.762,73.764,60900000.0
2008-01-23 12:38:00,73.769,73.788,73.758,73.764,67340000.0
2008-01-23 12:39:00,73.788,73.794,73.781,73.781,61080000.0
2008-01-23 12:40:00,73.773,73.8,73.765,73.78,89460000.0
2008-01-23 12:41:00,73.751,73.791,73.751,73.77,69980000.0
2008-01-23 12:42:00,73.783,73.783,73.754,73.775,71130000.0
2008-01-23 12:43:00,73.77,73.823,73.77,73.798,74370000.0
2008-01-23 12:44:00,73.794,73.832,73.794,73.809,83850000.0
2008-01-23 12:45:00,73.82,73.82,73.768,73.771,75990000.0
2008-01-23 12:46:00,73.763,73.799,73.763,73.788,40620000.0
2008-01-23 12:47:00,73.781,73.805,73.778,73.805,77760000.0
2008-01-23 12:48:00,73.821,73.821,73.776,73.776,99790000.0
2008-01-23 12:49:00,73.783,73.823,73.77,73.823,93070000.0
2008-01-23 12:50:00,73.794,73.808,73.772,73.772,87570000.0
2008-01-23 12:51:00,73.791,73.819,73.775,73.775,60190000.0
2008-01-23 12:52:00,73.758,73.777,73.731,73.776,82070000.0
2008-01-23 12:53:00,73.742,73.797,73.74,73.744,58770000.0
2008-01-23 12:54:00,73.754,73.768,73.71,73.748,51530000.0
2008-01-23 12:55:00,73.72,73.741,73.713,73.713,40420000.0
2008-01-23 12:56:00,73.722,73.76,73.722,73.746,45640000.0
2008-01-23 12:57:00,73.751,73.763,73.721,73.763,51390000.0
2008-01-23 12:58:00,73.719,73.747,73.706,73.713,89850000.0
2008-01-23 12:59:00,73.718,73.741,73.701,73.701,72350000.0
2008-01-23 13:00:00,73.722,73.724,73.672,73.724,104680000.0
2008-01-23 13:01:00,73.708,73.731,73.696,73.7,75370000.0
2008-01-23 13:02:00,73.715,73.722,73.692,73.692,111010000.0
2008-01-23 13:03:00,73.711,73.711,73.677,73.68,96830000.0
2008-01-23 13:04:00,73.66,73.666,73.611,73.613,100000000.0
2008-01-23 13:05:00,73.643,73.643,73.606,73.632,123940000.0
2008-01-23 13:06:00,73.622,73.627,73.589,73.613,116580000.0
2008-01-23 13:07:00,73.632,73.674,73.616,73.663,72050000.0
2008-01-23 13:08:00,73.679,73.679,73.646,73.652,126950000.0
2008-01-23 13:09:00,73.673,73.683,73.656,73.681,97760000.0
2008-01-23 13:10:00,73.648,73.672,73.645,73.651,74540000.0
2008-01-23 13:11:00,73.669,73.67,73.636,73.662,61730000.0
2008-01-23 13:12:00,73.667,73.694,73.64,73.671,142610000.0
2008-01-23 13:13:00,73.681,73.691,73.665,73.679,127410000.0
2008-01-23 13:14:00,73.704,73.704,73.671,73.683,107640000.0
2008-01-23 13:15:00,73.711,73.711,73.646,73.646,102860000.0
2008-01-23 13:16:00,73.668,73.672,73.651,73.665,99010000.0
2008-01-23 13:17:00,73.645,73.67,73.645,73.647,108450000.0
2008-01-23 13:18:00,73.681,73.682,73.639,73.639,9760000.0
2008-01-23 13:19:00,73.641,73.665,73.607,73.607,98000000.0
2008-01-23 13:20:00,73.632,73.635,73.588,73.608,89000000.0
2008-01-23 13:21:00,73.639,73.665,73.614,73.665,84240000.0
2008-01-23 13:22:00,73.674,73.674,73.632,73.643,64460000.0
2008-01-23 13:23:00,73.664,73.667,73.623,73.623,82350000.0
2008-01-23 13:24:00,73.652,73.652,73.582,73.583,60120000.0
2008-01-23 13:25:00,73.592,73.627,73.592,73.602,47870000.0
2008-01-23 13:26:00,73.609,73.636,73.604,73.604,37840000.0
2008-01-23 13:27:00,73.628,73.628,73.583,73.583,46890000.0
2008-01-23 13:28:00,73.582,73.597,73.551,73.558,54340000.0
2008-01-23 13:29:00,73.573,73.579,73.534,73.534,87550000.0
2008-01-23 13:30:00,73.558,73.574,73.537,73.558,73500000.0
2008-01-23 13:31:00,73.526,73.578,73.526,73.564,107560000.0
2008-01-23 13:32:00,73.561,73.59,73.548,73.556,75070000.0
2008-01-23 13:33:00,73.587,73.589,73.559,73.572,104790000.0
2008-01-23 13:34:00,73.562,73.611,73.55,73.588,106390000.0
2008-01-23 13:35:00,73.586,73.643,73.586,73.643,105030000.0
2008-01-23 13:36:00,73.634,73.648,73.598,73.604,117520000.0
2008-01-23 13:37:00,73.587,73.609,73.574,73.596,114640000.0
2008-01-23 13:38:00,73.57,73.594,73.556,73.586,73930000.0
2008-01-23 13:39:00,73.591,73.591,73.554,73.587,129530000.0
2008-01-23 13:40:00,73.553,73.564,73.55,73.55,93950000.0
2008-01-23 13:41:00,73.54,73.584,73.536,73.584,69580000.0
2008-01-23 13:42:00,73.57,73.57,73.525,73.568,57660000.0
2008-01-23 13:43:00,73.539,73.558,73.531,73.541,141300000.0
2008-01-23 13:44:00,73.571,73.571,73.488,73.521,142150000.0
2008-01-23 13:45:00,73.511,73.519,73.466,73.475,117100000.0
2008-01-23 13:46:00,73.481,73.511,73.467,73.493,90650000.0
2008-01-23 13:47:00,73.462,73.497,73.462,73.464,100310000.0
2008-01-23 13:48:00,73.492,73.492,73.462,73.489,111450000.0
2008-01-23 13:49:00,73.456,73.477,73.456,73.477,10900000.0
2008-01-23 13:50:00,73.483,73.501,73.479,73.493,114170000.0
2008-01-23 13:51:00,73.476,73.506,73.468,73.506,10900000.0
2008-01-23 13:52:00,73.521,73.524,73.486,73.524,79230000.0
2008-01-23 13:53:00,73.517,73.518,73.475,73.483,127080000.0
2008-01-23 13:54:00,73.517,73.526,73.488,73.49,103150000.0
2008-01-23 13:55:00,73.497,73.505,73.493,73.493,68190000.0
2008-01-23 13:56:00,73.5,73.531,73.494,73.494,62800000.0
2008-01-23 13:57:00,73.516,73.518,73.485,73.493,144120000.0
2008-01-23 13:58:00,73.524,73.526,73.495,73.519,134010000.0
2008-01-23 13:59:00,73.484,73.534,73.484,73.534,108770000.0
2008-01-23 14:00:00,73.533,73.536,73.472,73.472,95350000.0
2008-01-23 14:01:00,73.483,73.537,73.483,73.505,97070000.0
2008-01-23 14:02:00,73.515,73.515,73.48,73.483,105690000.0
2008-01-23 14:03:00,73.5,73.5,73.46,73.481,10520000.0
2008-01-23 14:04:00,73.462,73.505,73.462,73.479,116400000.0
2008-01-23 14:05:00,73.47,73.499,73.447,73.462,74140000.0
2008-01-23 14:06:00,73.473,73.494,73.438,73.494,133310000.0
2008-01-23 14:07:00,73.459,73.462,73.456,73.457,94580000.0
2008-01-23 14:08:00,73.482,73.499,73.455,73.499,74730000.0
2008-01-23 14:09:00,73.508,73.51,73.505,73.508,61130000.0
2008-01-23 14:10:00,73.475,73.524,73.475,73.524,142850000.0
2008-01-23 14:11:00,73.503,73.543,73.503,73.543,144650000.0
2008-01-23 14:12:00,73.545,73.547,73.52,73.524,111280000.0
2008-01-23 14:13:00,73.511,73.541,73.508,73.525,91370000.0
2008-01-23 14:15:00,73.538,73.538,73.486,73.498,101610000.0
2008-01-23 14:16:00,73.511,73.524,73.504,73.524,9200000.0
2008-01-23 14:17:00,73.528,73.533,73.5,73.511,138570000.0
2008-01-23 14:18:00,73.536,73.553,73.515,73.553,114580000.0
2008-01-23 14:19:00,73.532,73.549,73.528,73.535,92150000.0
2008-01-23 14:20:00,73.522,73.558,73.522,73.536,98840000.0
2008-01-23 14:21:00,73.566,73.568,73.55,73.557,114550000.0
2008-01-23 14:22:00,73.563,73.577,73.557,73.563,15260000.0
2008-01-23 14:23:00,73.55,73.572,73.55,73.567,103080000.0
2008-01-23 14:24:00,73.566,73.607,73.56,73.573,74180000.0
2008-01-23 14:25:00,73.579,73.596,73.565,73.589,66580000.0
2008-01-23 14:26:00,73.568,73.589,73.556,73.572,91760000.0
2008-01-23 14:27:00,73.596,73.599,73.567,73.573,132690000.0
2008-01-23 14:28:00,73.572,73.584,73.538,73.543,133850000.0
2008-01-23 14:29:00,73.53,73.558,73.528,73.547,126690000.0
2008-01-23 14:30:00,73.54,73.548,73.518,73.528,112030000.0
2008-01-23 14:31:00,73.54,73.574,73.532,73.572,57980000.0
2008-01-23 14:32:00,73.564,73.591,73.564,73.585,84950000.0
2008-01-23 14:33:00,73.586,73.591,73.566,73.587,78350000.0
2008-01-23 14:34:00,73.574,73.611,73.566,73.611,72490000.0
2008-01-23 14:35:00,73.581,73.613,73.581,73.613,72920000.0
2008-01-23 14:36:00,73.605,73.61,73.593,73.593,60510000.0
2008-01-23 14:37:00,73.608,73.646,73.603,73.62,63350000.0
2008-01-23 14:38:00,73.613,73.642,73.613,73.637,54790000.0
2008-01-23 14:39:00,73.633,73.636,73.59,73.618,115160000.0
2008-01-23 14:40:00,73.601,73.624,73.601,73.607,90410000.0
2008-01-23 14:41:00,73.623,73.641,73.606,73.632,117790000.0
2008-01-23 14:42:00,73.628,73.64,73.608,73.613,82680000.0
2008-01-23 14:43:00,73.6,73.628,73.581,73.581,69890000.0
2008-01-23 14:44:00,73.605,73.605,73.583,73.587,67860000.0
2008-01-23 14:45:00,73.602,73.602,73.566,73.566,62660000.0
2008-01-23 14:46:00,73.583,73.585,73.542,73.542,66540000.0
2008-01-23 14:47:00,73.566,73.569,73.535,73.558,87010000.0
2008-01-23 14:48:00,73.568,73.568,73.484,73.484,73350000.0
2008-01-23 14:49:00,73.495,73.529,73.488,73.513,72720000.0
2008-01-23 14:50:00,73.476,73.491,73.456,73.463,70220000.0
2008-01-23 14:51:00,73.475,73.479,73.428,73.45,82270000.0
2008-01-23 14:52:00,73.476,73.492,73.449,73.463,74990000.0
2008-01-23 14:53:00,73.496,73.507,73.469,73.482,37110000.0
2008-01-23 14:54:00,73.501,73.555,73.486,73.523,76450000.0
2008-01-23 14:55:00,73.519,73.535,73.479,73.492,104160000.0
2008-01-23 14:56:00,73.5,73.522,73.495,73.498,86810000.0
2008-01-23 14:57:00,73.525,73.525,73.495,73.523,80260000.0
2008-01-23 14:58:00,73.489,73.515,73.47,73.49,55120000.0
2008-01-23 14:59:00,73.453,73.486,73.444,73.46,85500000.0
2008-01-23 15:00:00,73.465,73.484,73.445,73.484,56070000.0
2008-01-23 15:01:00,73.471,73.507,73.47,73.481,49440000.0
2008-01-23 15:02:00,73.501,73.501,73.449,73.449,38490000.0
2008-01-23 15:03:00,73.458,73.458,73.411,73.445,45190000.0
2008-01-23 15:04:00,73.454,73.454,73.359,73.359,56970000.0
2008-01-23 15:05:00,73.372,73.387,73.307,73.307,94190000.0
2008-01-23 15:06:00,73.32,73.32,73.253,73.265,77930000.0
2008-01-23 15:07:00,73.27,73.3,73.251,73.269,108740000.0
2008-01-23 15:08:00,73.278,73.3,73.277,73.279,79840000.0
2008-01-23 15:09:00,73.31,73.31,73.242,73.246,100200000.0
2008-01-23 15:10:00,73.23,73.241,73.195,73.195,111600000.0
2008-01-23 15:11:00,73.194,73.212,73.176,73.182,97170000.0
2008-01-23 15:12:00,73.198,73.198,73.141,73.149,115140000.0
2008-01-23 15:13:00,73.162,73.171,73.139,73.171,118480000.0
2008-01-23 15:14:00,73.15,73.197,73.149,73.182,70800000.0
2008-01-23 15:15:00,73.202,73.215,73.177,73.192,129110000.0
2008-01-23 15:16:00,73.179,73.203,73.167,73.169,95030000.0
2008-01-23 15:17:00,73.156,73.2,73.14,73.16,73890000.0
2008-01-23 15:18:00,73.148,73.161,73.126,73.133,59170000.0
2008-01-23 15:19:00,73.152,73.152,73.095,73.113,139590000.0
2008-01-23 15:20:00,73.114,73.114,73.016,73.037,140950000.0
2008-01-23 15:21:00,73.017,73.04,72.987,73.04,107700000.0
2008-01-23 15:22:00,73.021,73.021,72.979,72.983,96770000.0
2008-01-23 15:23:00,72.981,73.015,72.981,73.01,94930000.0
2008-01-23 15:24:00,73.019,73.073,72.99,73.051,105160000.0
2008-01-23 15:25:00,73.061,73.094,73.061,73.094,6610000.0
2008-01-23 15:26:00,73.114,73.125,73.07,73.113,116950000.0
2008-01-23 15:27:00,73.111,73.14,73.106,73.106,110340000.0
2008-01-23 15:28:00,73.113,73.116,73.073,73.073,76470000.0
2008-01-23 15:29:00,73.085,73.11,73.074,73.087,79810000.0
2008-01-23 15:30:00,73.133,73.14,73.098,73.14,39710000.0
2008-01-23 15:31:00,73.102,73.121,73.066,73.066,30500000.0
2008-01-23 15:32:00,73.059,73.073,73.009,73.009,55350000.0
2008-01-23 15:33:00,73.023,73.023,72.988,73.006,30090000.0
2008-01-23 15:34:00,72.978,72.998,72.924,72.981,33910000.0
2008-01-23 15:35:00,73.006,73.048,72.98,73.018,50380000.0
2008-01-23 15:36:00,73.022,73.047,72.998,73.019,68780000.0
2008-01-23 15:37:00,73.006,73.034,72.995,73.033,102600000.0
2008-01-23 15:38:00,73.017,73.059,73.017,73.037,75160000.0
2008-01-23 15:39:00,73.027,73.058,73.005,73.005,67780000.0
2008-01-23 15:40:00,73.011,73.058,73.011,73.021,86920000.0
2008-01-23 15:41:00,73.031,73.048,73.019,73.041,138530000.0
2008-01-23 15:42:00,73.066,73.072,73.036,73.072,150760000.0
2008-01-23 15:43:00,73.061,73.101,73.061,73.068,135490000.0
2008-01-23 15:44:00,73.059,73.078,73.048,73.075,108270000.0
2008-01-23 15:45:00,73.068,73.078,73.04,73.057,55820000.0
2008-01-23 15:46:00,73.035,73.096,73.035,73.059,89590000.0
2008-01-23 15:47:00,73.062,73.077,73.018,73.034,81700000.0
2008-01-23 15:48:00,73.031,73.041,73.018,73.036,73350000.0
2008-01-23 15:49:00,73.052,73.069,73.037,73.064,75850000.0
2008-01-23 15:50:00,73.055,73.107,73.054,73.082,62630000.0
2008-01-23 15:51:00,73.054,73.07,73.038,73.047,66400000.0
2008-01-23 15:52:00,73.04,73.086,73.04,73.069,59900000.0
2008-01-23 15:53:00,73.08,73.107,73.047,73.068,118460000.0
2008-01-23 15:54:00,73.08,73.094,73.048,73.073,90720000.0
2008-01-23 15:55:00,73.067,73.09,73.049,73.085,120190000.0
2008-01-23 15:56:00,73.053,73.079,73.044,73.059,81200000.0
2008-01-23 15:57:00,73.102,73.139,73.081,73.125,69440000.0
2008-01-23 15:58:00,73.152,73.152,73.107,73.135,67400000.0
2008-01-23 15:59:00,73.127,73.145,73.097,73.118,61750000.0
2008-01-23 16:00:00,73.142,73.157,73.108,73.146,63800000.0
2008-01-23 16:01:00,73.168,73.168,73.117,73.14,86290000.0
2008-01-23 16:02:00,73.126,73.159,73.126,73.133,70280000.0
2008-01-23 16:03:00,73.137,73.158,73.105,73.122,69560000.0
2008-01-23 16:04:00,73.146,73.157,73.109,73.136,69860000.0
2008-01-23 16:05:00,73.152,73.224,73.14,73.182,82010000.0
2008-01-23 16:06:00,73.21,73.21,73.167,73.167,77890000.0
2008-01-23 16:07:00,73.194,73.234,73.17,73.215,38200000.0
2008-01-23 16:08:00,73.228,73.255,73.226,73.255,71190000.0
2008-01-23 16:09:00,73.254,73.254,73.207,73.208,89040000.0
2008-01-23 16:10:00,73.229,73.257,73.205,73.23,94430000.0
2008-01-23 16:11:00,73.262,73.276,73.22,73.231,80160000.0
2008-01-23 16:12:00,73.246,73.25,73.2,73.206,59370000.0
2008-01-23 16:13:00,73.187,73.194,73.148,73.186,85210000.0
2008-01-23 16:14:00,73.176,73.181,73.109,73.109,59760000.0
2008-01-23 16:15:00,73.119,73.13,73.104,73.119,50040000.0
2008-01-23 16:16:00,73.107,73.142,73.104,73.135,37980000.0
2008-01-23 16:17:00,73.113,73.15,73.109,73.15,47570000.0
2008-01-23 16:18:00,73.186,73.194,73.156,73.187,48650000.0
2008-01-23 16:19:00,73.187,73.239,73.187,73.21,90070000.0
2008-01-23 16:20:00,73.211,73.211,73.159,73.193,77150000.0
2008-01-23 16:21:00,73.19,73.204,73.167,73.189,106830000.0
2008-01-23 16:22:00,73.176,73.181,73.165,73.175,80360000.0
2008-01-23 16:23:00,73.164,73.179,73.157,73.166,104740000.0
2008-01-23 16:24:00,73.183,73.183,73.143,73.143,99660000.0
2008-01-23 16:25:00,73.157,73.157,73.117,73.127,100390000.0
2008-01-23 16:26:00,73.139,73.139,73.101,73.114,114570000.0
2008-01-23 16:27:00,73.131,73.134,73.099,73.134,110690000.0
2008-01-23 16:28:00,73.097,73.116,73.072,73.072,80650000.0
2008-01-23 16:29:00,73.079,73.109,73.074,73.089,130570000.0
2008-01-23 16:30:00,73.106,73.119,73.069,73.095,93010000.0
2008-01-23 16:31:00,73.08,73.134,73.08,73.103,72040000.0
2008-01-23 16:32:00,73.12,73.147,73.106,73.128,50490000.0
2008-01-23 16:33:00,73.148,73.16,73.123,73.149,134440000.0
2008-01-23 16:34:00,73.137,73.138,73.097,73.133,136800000.0
2008-01-23 16:35:00,73.125,73.164,73.114,73.124,99140000.0
2008-01-23 16:36:00,73.138,73.138,73.074,73.087,100340000.0
2008-01-23 16:37:00,73.102,73.143,73.1,73.126,97150000.0
2008-01-23 16:38:00,73.151,73.168,73.13,73.13,102550000.0
2008-01-23 16:39:00,73.139,73.162,73.129,73.129,15820000.0
2008-01-23 16:40:00,73.14,73.16,73.12,73.12,87630000.0
2008-01-23 16:41:00,73.107,73.137,73.106,73.106,83750000.0
2008-01-23 16:42:00,73.133,73.165,73.105,73.138,101800000.0
2008-01-23 16:43:00,73.146,73.159,73.126,73.138,145120000.0
2008-01-23 16:44:00,73.107,73.136,73.097,73.102,43810000.0
2008-01-23 16:45:00,73.11,73.156,73.098,73.127,50300000.0
2008-01-23 16:46:00,73.142,73.184,73.121,73.184,37620000.0
2008-01-23 16:47:00,73.159,73.196,73.157,73.172,34450000.0
2008-01-23 16:48:00,73.183,73.21,73.183,73.205,47580000.0
2008-01-23 16:49:00,73.196,73.206,73.168,73.182,13750000.0
2008-01-23 16:50:00,73.202,73.226,73.191,73.201,25230000.0
2008-01-23 16:51:00,73.216,73.221,73.184,73.206,69010000.0
2008-01-23 16:52:00,73.233,73.235,73.2,73.224,32120000.0
2008-01-23 16:53:00,73.257,73.284,73.24,73.28,71860000.0
2008-01-23 16:54:00,73.279,73.304,73.267,73.304,29700000.0
2008-01-23 16:55:00,73.291,73.291,73.264,73.272,61290000.0
2008-01-23 16:56:00,73.275,73.286,73.248,73.266,45900000.0
2008-01-23 16:57:00,73.302,73.314,73.271,73.3,83370000.0
2008-01-23 16:58:00,73.317,73.358,73.317,73.331,69710000.0
2008-01-23 16:59:00,73.319,73.351,73.314,73.335,49770000.0
2008-01-23 17:00:00,73.325,73.352,73.306,73.336,39890000.0
2008-01-23 17:01:00,73.37,73.383,73.359,73.375,19800000.0
2008-01-23 17:02:00,73.373,73.383,73.355,73.383,37670000.0
2008-01-23 17:03:00,73.371,73.402,73.348,73.395,89350000.0
2008-01-23 17:04:00,73.374,73.379,73.342,73.344,53480000.0
2008-01-23 17:05:00,73.332,73.356,73.324,73.33,37480000.0
2008-01-23 17:06:00,73.368,73.39,73.356,73.368,103790000.0
2008-01-23 17:07:00,73.416,73.445,73.378,73.387,81480000.0
2008-01-23 17:08:00,73.406,73.42,73.365,73.365,44150000.0
2008-01-23 17:09:00,73.382,73.382,73.337,73.343,38770000.0
2008-01-23 17:10:00,73.355,73.397,73.355,73.369,43720000.0
2008-01-23 17:11:00,73.383,73.437,73.356,73.405,92410000.0
2008-01-23 17:12:00,73.442,73.458,73.415,73.423,90680000.0
2008-01-23 17:13:00,73.438,73.483,73.438,73.457,59500000.0
2008-01-23 17:14:00,73.477,73.492,73.455,73.458,71900000.0
2008-01-23 17:15:00,73.489,73.522,73.46,73.479,57780000.0
2008-01-23 17:16:00,73.492,73.551,73.492,73.524,95380000.0
2008-01-23 17:17:00,73.557,73.561,73.526,73.529,68420000.0
2008-01-23 17:18:00,73.556,73.585,73.512,73.564,74450000.0
2008-01-23 17:19:00,73.574,73.631,73.568,73.616,86520000.0
2008-01-23 17:20:00,73.636,73.701,73.609,73.642,125540000.0
2008-01-23 17:21:00,73.63,73.68,73.577,73.577,103660000.0
2008-01-23 17:22:00,73.613,73.628,73.56,73.613,84470000.0
2008-01-23 17:23:00,73.576,73.611,73.576,73.611,104770000.0
2008-01-23 17:24:00,73.609,73.609,73.559,73.568,76960000.0
2008-01-23 17:25:00,73.539,73.559,73.537,73.539,86580000.0
2008-01-23 17:26:00,73.555,73.564,73.523,73.563,89470000.0
2008-01-23 17:27:00,73.564,73.576,73.519,73.541,67770000.0
2008-01-23 17:28:00,73.541,73.559,73.515,73.525,91560000.0
2008-01-23 17:29:00,73.502,73.519,73.479,73.485,72880000.0
2008-01-23 17:30:00,73.484,73.495,73.455,73.495,88760000.0
2008-01-23 17:31:00,73.466,73.52,73.448,73.52,67710000.0
2008-01-23 17:32:00,73.497,73.52,73.477,73.483,59810000.0
2008-01-23 17:33:00,73.507,73.507,73.457,73.457,88900000.0
2008-01-23 17:34:00,73.465,73.465,73.431,73.432,78060000.0
2008-01-23 17:35:00,73.433,73.468,73.422,73.45,84860000.0
2008-01-23 17:36:00,73.488,73.506,73.471,73.488,82580000.0
2008-01-23 17:37:00,73.482,73.505,73.459,73.489,123750000.0
2008-01-23 17:38:00,73.462,73.489,73.462,73.485,95080000.0
2008-01-23 17:39:00,73.5,73.533,73.481,73.502,76930000.0
2008-01-23 17:40:00,73.528,73.568,73.509,73.533,85820000.0
2008-01-23 17:41:00,73.528,73.528,73.47,73.472,90250000.0
2008-01-23 17:42:00,73.473,73.477,73.439,73.458,85870000.0
2008-01-23 17:43:00,73.469,73.477,73.448,73.452,22020000.0
2008-01-23 17:44:00,73.458,73.483,73.419,73.483,57040000.0
2008-01-23 17:45:00,73.498,73.521,73.47,73.48,56910000.0
2008-01-23 17:46:00,73.494,73.521,73.485,73.488,77270000.0
2008-01-23 17:47:00,73.494,73.513,73.46,73.474,85890000.0
2008-01-23 17:48:00,73.494,73.509,73.454,73.454,138020000.0
2008-01-23 17:49:00,73.469,73.503,73.449,73.497,42890000.0
2008-01-23 17:50:00,73.52,73.52,73.451,73.461,69940000.0
2008-01-23 17:51:00,73.485,73.51,73.454,73.51,67060000.0
2008-01-23 17:52:00,73.495,73.495,73.465,73.488,97700000.0
2008-01-23 17:53:00,73.467,73.504,73.45,73.504,36450000.0
2008-01-23 17:54:00,73.483,73.511,73.469,73.49,86010000.0
2008-01-23 17:55:00,73.498,73.52,73.476,73.52,38510000.0
2008-01-23 17:56:00,73.518,73.561,73.518,73.538,80280000.0
2008-01-23 17:57:00,73.531,73.56,73.51,73.551,94870000.0
2008-01-23 17:58:00,73.554,73.606,73.549,73.576,37930000.0
2008-01-23 17:59:00,73.6,73.643,73.594,73.625,53580000.0
2008-01-23 18:00:00,73.654,73.654,73.617,73.623,63710000.0
2008-01-23 18:01:00,73.584,73.584,73.571,73.576,44590000.0
2008-01-23 18:02:00,73.594,73.611,73.568,73.611,51750000.0
2008-01-23 18:03:00,73.611,73.611,73.586,73.59,82730000.0
2008-01-23 18:04:00,73.62,73.641,73.608,73.641,106690000.0
2008-01-23 18:05:00,73.643,73.67,73.624,73.633,146820000.0
2008-01-23 18:06:00,73.645,73.645,73.6,73.603,66500000.0
2008-01-23 18:07:00,73.609,73.649,73.602,73.602,81250000.0
2008-01-23 18:08:00,73.609,73.619,73.598,73.601,34220000.0
2008-01-23 18:09:00,73.612,73.619,73.575,73.58,44410000.0
2008-01-23 18:10:00,73.573,73.613,73.573,73.579,48190000.0
2008-01-23 18:11:00,73.576,73.608,73.576,73.598,125950000.0
2008-01-23 18:12:00,73.6,73.6,73.546,73.573,83650000.0
2008-01-23 18:13:00,73.562,73.592,73.558,73.567,38730000.0
2008-01-23 18:14:00,73.586,73.626,73.57,73.588,42690000.0
2008-01-23 18:15:00,73.603,73.603,73.573,73.577,12570000.0
2008-01-23 18:16:00,73.596,73.608,73.57,73.58,57960000.0
2008-01-23 18:17:00,73.615,73.637,73.591,73.616,59190000.0
2008-01-23 18:18:00,73.607,73.625,73.568,73.572,104240000.0
2008-01-23 18:19:00,73.604,73.647,73.604,73.637,151830000.0
2008-01-23 18:20:00,73.628,73.65,73.607,73.612,56310000.0
2008-01-23 18:21:00,73.625,73.651,73.608,73.651,114000000.0
2008-01-23 18:22:00,73.65,73.665,73.647,73.649,107170000.0
2008-01-23 18:23:00,73.635,73.681,73.629,73.681,85670000.0
2008-01-23 18:24:00,73.681,73.691,73.658,73.691,78400000.0
2008-01-23 18:25:00,73.709,73.728,73.684,73.693,44070000.0
2008-01-23 18:26:00,73.73,73.748,73.71,73.728,26330000.0
2008-01-23 18:27:00,73.716,73.72,73.684,73.694,55650000.0
2008-01-23 18:28:00,73.711,73.711,73.656,73.656,26360000.0
2008-01-23 18:29:00,73.634,73.649,73.616,73.637,31650000.0
2008-01-23 18:30:00,73.645,73.645,73.601,73.627,46720000.0
2008-01-23 18:31:00,73.6,73.618,73.561,73.587,68540000.0
2008-01-23 18:32:00,73.551,73.567,73.517,73.527,107030000.0
2008-01-23 18:33:00,73.548,73.548,73.486,73.507,67600000.0
2008-01-23 18:34:00,73.478,73.522,73.461,73.522,68850000.0
2008-01-23 18:35:00,73.491,73.518,73.491,73.494,87650000.0
2008-01-23 18:36:00,73.516,73.529,73.486,73.513,133610000.0
2008-01-23 18:37:00,73.508,73.528,73.496,73.524,139210000.0
2008-01-23 18:38:00,73.513,73.581,73.507,73.581,145670000.0
2008-01-23 18:39:00,73.566,73.569,73.547,73.549,116500000.0
2008-01-23 18:40:00,73.583,73.583,73.548,73.553,58330000.0
2008-01-23 18:41:00,73.538,73.569,73.526,73.541,86630000.0
2008-01-23 18:42:00,73.558,73.586,73.54,73.586,81280000.0
2008-01-23 18:43:00,73.55,73.578,73.532,73.532,68240000.0
2008-01-23 18:44:00,73.519,73.538,73.496,73.496,79810000.0
2008-01-23 18:45:00,73.532,73.532,73.488,73.498,65050000.0
2008-01-23 18:46:00,73.468,73.491,73.449,73.469,67580000.0
2008-01-23 18:47:00,73.446,73.453,73.423,73.443,58790000.0
2008-01-23 18:48:00,73.46,73.46,73.402,73.454,114960000.0
2008-01-23 18:49:00,73.453,73.485,73.436,73.474,93730000.0
2008-01-23 18:50:00,73.468,73.491,73.441,73.441,108660000.0
2008-01-23 18:51:00,73.464,73.464,73.431,73.44,85980000.0
2008-01-23 18:52:00,73.465,73.493,73.45,73.477,72410000.0
2008-01-23 18:53:00,73.459,73.484,73.444,73.476,67890000.0
2008-01-23 18:54:00,73.473,73.481,73.442,73.442,64990000.0
2008-01-23 18:55:00,73.453,73.498,73.453,73.473,60970000.0
2008-01-23 18:56:00,73.494,73.499,73.467,73.48,88700000.0
2008-01-23 18:57:00,73.513,73.513,73.469,73.479,76240000.0
2008-01-23 18:58:00,73.467,73.486,73.45,73.483,73410000.0
2008-01-23 18:59:00,73.469,73.483,73.425,73.425,70660000.0
2008-01-23 19:00:00,73.44,73.44,73.402,73.402,82120000.0
2008-01-23 19:01:00,73.393,73.418,73.388,73.407,78090000.0
2008-01-23 19:02:00,73.435,73.437,73.379,73.408,35750000.0
2008-01-23 19:03:00,73.442,73.442,73.397,73.435,72680000.0
2008-01-23 19:04:00,73.404,73.441,73.404,73.404,98550000.0
2008-01-23 19:05:00,73.392,73.421,73.386,73.39,95620000.0
2008-01-23 19:06:00,73.41,73.41,73.379,73.39,86040000.0
2008-01-23 19:07:00,73.398,73.442,73.384,73.442,59840000.0
2008-01-23 19:08:00,73.415,73.46,73.415,73.42,86000000.0
2008-01-23 19:09:00,73.449,73.45,73.413,73.413,56270000.0
2008-01-23 19:10:00,73.423,73.452,73.423,73.43,49810000.0
2008-01-23 19:11:00,73.418,73.45,73.398,73.445,38210000.0
2008-01-23 19:12:00,73.452,73.452,73.4,73.41,45490000.0
2008-01-23 19:13:00,73.4,73.447,73.4,73.436,54490000.0
2008-01-23 19:14:00,73.461,73.461,73.429,73.432,95530000.0
2008-01-23 19:15:00,73.482,73.482,73.429,73.442,72710000.0
2008-01-23 19:16:00,73.42,73.42,73.397,73.409,102270000.0
2008-01-23 19:17:00,73.427,73.469,73.427,73.461,79000000.0
2008-01-23 19:18:00,73.474,73.484,73.43,73.484,110900000.0
2008-01-23 19:19:00,73.453,73.49,73.446,73.49,102230000.0
2008-01-23 19:20:00,73.471,73.483,73.466,73.483,96270000.0
2008-01-23 19:21:00,73.525,73.526,73.496,73.525,118960000.0
2008-01-23 19:22:00,73.531,73.54,73.513,73.519,117740000.0
2008-01-23 19:23:00,73.505,73.527,73.48,73.481,71100000.0
2008-01-23 19:24:00,73.5,73.518,73.475,73.5,129200000.0
2008-01-23 19:25:00,73.491,73.509,73.477,73.489,92070000.0
2008-01-23 19:26:00,73.5,73.533,73.499,73.533,62850000.0
2008-01-23 19:27:00,73.538,73.54,73.499,73.505,53240000.0
2008-01-23 19:28:00,73.527,73.543,73.514,73.514,137560000.0
2008-01-23 19:29:00,73.53,73.53,73.452,73.455,138600000.0
2008-01-23 19:30:00,73.485,73.499,73.459,73.495,108220000.0
2008-01-23 19:31:00,73.459,73.492,73.456,73.466,98390000.0
2008-01-23 19:32:00,73.429,73.46,73.416,73.437,95620000.0
2008-01-23 19:33:00,73.46,73.46,73.409,73.422,108670000.0
2008-01-23 19:34:00,73.415,73.423,73.371,73.395,17130000.0
2008-01-23 19:35:00,73.356,73.376,73.335,73.345,74020000.0
2008-01-23 19:36:00,73.361,73.361,73.332,73.34,40810000.0
2008-01-23 19:37:00,73.334,73.382,73.33,73.382,75000000.0
2008-01-23 19:38:00,73.37,73.37,73.286,73.286,90690000.0
2008-01-23 19:39:00,73.296,73.31,73.267,73.288,100990000.0
2008-01-23 19:40:00,73.272,73.3,73.26,73.278,82640000.0
2008-01-23 19:41:00,73.275,73.302,73.275,73.275,52980000.0
2008-01-23 19:42:00,73.306,73.312,73.277,73.29,88000000.0
2008-01-23 19:43:00,73.312,73.312,73.262,73.28,61190000.0
2008-01-23 19:44:00,73.255,73.257,73.2,73.221,62710000.0
2008-01-23 19:45:00,73.217,73.235,73.177,73.202,34550000.0
2008-01-23 19:46:00,73.182,73.213,73.166,73.213,34470000.0
2008-01-23 19:47:00,73.197,73.257,73.197,73.226,55110000.0
2008-01-23 19:48:00,73.279,73.279,73.214,73.214,88230000.0
2008-01-23 19:49:00,73.236,73.268,73.233,73.245,68430000.0
2008-01-23 19:50:00,73.242,73.288,73.242,73.255,107350000.0
2008-01-23 19:51:00,73.272,73.299,73.266,73.299,71940000.0
2008-01-23 19:52:00,73.292,73.32,73.292,73.293,103530000.0
2008-01-23 19:53:00,73.318,73.33,73.305,73.311,94280000.0
2008-01-23 19:54:00,73.348,73.348,73.307,73.342,93390000.0
2008-01-23 19:55:00,73.331,73.331,73.298,73.323,120280000.0
2008-01-23 19:56:00,73.306,73.325,73.273,73.281,120650000.0
2008-01-23 19:57:00,73.25,73.272,73.245,73.257,64000000.0
2008-01-23 19:58:00,73.251,73.262,73.234,73.234,132460000.0
2008-01-23 19:59:00,73.246,73.334,73.246,73.31,105340000.0
2008-01-23 20:00:00,73.334,73.351,73.317,73.346,64700000.0
2008-01-23 20:01:00,73.345,73.38,73.329,73.366,42670000.0
2008-01-23 20:02:00,73.339,73.374,73.323,73.355,138780000.0
2008-01-23 20:03:00,73.39,73.401,73.363,73.401,129940000.0
2008-01-23 20:04:00,73.39,73.409,73.362,73.362,120160000.0
2008-01-23 20:05:00,73.353,73.386,73.348,73.37,89040000.0
2008-01-23 20:06:00,73.381,73.407,73.362,73.404,110250000.0
2008-01-23 20:07:00,73.386,73.393,73.369,73.369,115380000.0
2008-01-23 20:08:00,73.378,73.389,73.364,73.364,92360000.0
2008-01-23 20:09:00,73.412,73.412,73.342,73.342,72450000.0
2008-01-23 20:10:00,73.356,73.364,73.311,73.311,112360000.0
2008-01-23 20:11:00,73.343,73.351,73.313,73.32,115650000.0
2008-01-23 20:12:00,73.325,73.325,73.301,73.311,107150000.0
2008-01-23 20:13:00,73.318,73.328,73.298,73.298,117950000.0
2008-01-23 20:14:00,73.314,73.364,73.314,73.364,83280000.0
2008-01-23 20:15:00,73.375,73.383,73.357,73.38,30100000.0
2008-01-23 20:16:00,73.375,73.382,73.349,73.37,25960000.0
2008-01-23 20:17:00,73.384,73.413,73.376,73.393,96640000.0
2008-01-23 20:18:00,73.402,73.402,73.348,73.385,97280000.0
2008-01-23 20:19:00,73.354,73.38,73.346,73.351,89440000.0
2008-01-23 20:20:00,73.371,73.387,73.366,73.387,90640000.0
2008-01-23 20:21:00,73.394,73.413,73.378,73.412,108790000.0
2008-01-23 20:22:00,73.402,73.402,73.368,73.374,96280000.0
2008-01-23 20:23:00,73.365,73.412,73.365,73.393,99700000.0
2008-01-23 20:24:00,73.424,73.424,73.388,73.412,89730000.0
2008-01-23 20:25:00,73.399,73.422,73.392,73.395,61770000.0
2008-01-23 20:26:00,73.397,73.404,73.384,73.403,103280000.0
2008-01-23 20:27:00,73.405,73.405,73.375,73.381,107910000.0
2008-01-23 20:28:00,73.411,73.431,73.391,73.431,59240000.0
2008-01-23 20:29:00,73.405,73.425,73.402,73.408,112610000.0
2008-01-23 20:30:00,73.393,73.393,73.353,73.353,85810000.0
2008-01-23 20:31:00,73.338,73.357,73.321,73.321,101110000.0
2008-01-23 20:32:00,73.333,73.387,73.333,73.387,108010000.0
2008-01-23 20:33:00,73.414,73.43,73.392,73.428,96410000.0
2008-01-23 20:34:00,73.434,73.444,73.413,73.426,63930000.0
2008-01-23 20:35:00,73.452,73.452,73.415,73.434,57860000.0
2008-01-23 20:36:00,73.427,73.452,73.414,73.452,86080000.0
2008-01-23 20:37:00,73.442,73.485,73.442,73.471,70260000.0
2008-01-23 20:38:00,73.502,73.502,73.452,73.452,92930000.0
2008-01-23 20:39:00,73.475,73.491,73.455,73.47,55780000.0
2008-01-23 20:40:00,73.434,73.454,73.418,73.454,52960000.0
2008-01-23 20:41:00,73.443,73.466,73.425,73.433,98270000.0
2008-01-23 20:42:00,73.442,73.442,73.418,73.437,86710000.0
2008-01-23 20:43:00,73.426,73.429,73.399,73.419,76910000.0
2008-01-23 20:44:00,73.404,73.449,73.404,73.449,53680000.0
2008-01-23 20:45:00,73.461,73.461,73.435,73.454,46050000.0
2008-01-23 20:46:00,73.417,73.447,73.417,73.446,70820000.0
2008-01-23 20:47:00,73.467,73.485,73.448,73.468,114110000.0
2008-01-23 20:48:00,73.474,73.509,73.471,73.509,109560000.0
2008-01-23 20:49:00,73.522,73.553,73.5,73.548,107980000.0
2008-01-23 20:50:00,73.565,73.577,73.538,73.574,93620000.0
2008-01-23 20:51:00,73.572,73.581,73.536,73.536,103010000.0
2008-01-23 20:52:00,73.524,73.57,73.524,73.57,50400000.0
2008-01-23 20:53:00,73.54,73.555,73.52,73.542,98770000.0
2008-01-23 20:54:00,73.562,73.569,73.525,73.525,62550000.0
2008-01-23 20:55:00,73.507,73.531,73.494,73.494,57650000.0
2008-01-23 20:56:00,73.519,73.524,73.487,73.524,49820000.0
2008-01-23 20:57:00,73.528,73.566,73.504,73.504,101090000.0
2008-01-23 20:58:00,73.509,73.538,73.505,73.524,99660000.0
2008-01-23 20:59:00,73.495,73.589,73.495,73.589,155710000.0
2008-01-23 21:00:00,73.6,73.6,73.54,73.573,77550000.0
2008-01-23 21:01:00,73.561,73.561,73.534,73.549,100270000.0
2008-01-23 21:02:00,73.516,73.541,73.516,73.533,101110000.0
2008-01-23 21:03:00,73.535,73.539,73.513,73.513,114130000.0
2008-01-23 21:04:00,73.521,73.551,73.521,73.531,128250000.0
2008-01-23 21:05:00,73.549,73.605,73.549,73.559,67410000.0
2008-01-23 21:06:00,73.575,73.592,73.55,73.592,81030000.0
2008-01-23 21:07:00,73.586,73.635,73.586,73.611,64400000.0
2008-01-23 21:08:00,73.608,73.64,73.595,73.617,121180000.0
2008-01-23 21:09:00,73.62,73.635,73.607,73.607,169420000.0
2008-01-23 21:10:00,73.635,73.64,73.596,73.614,121860000.0
2008-01-23 21:11:00,73.592,73.603,73.574,73.595,79230000.0
2008-01-23 21:12:00,73.592,73.614,73.589,73.589,89420000.0
2008-01-23 21:13:00,73.612,73.634,73.599,73.627,96190000.0
2008-01-23 21:14:00,73.643,73.657,73.634,73.645,88910000.0
2008-01-23 21:15:00,73.645,73.648,73.623,73.623,129450000.0
2008-01-23 21:16:00,73.646,73.667,73.628,73.647,132780000.0
2008-01-23 21:17:00,73.613,73.633,73.602,73.614,104490000.0
2008-01-23 21:18:00,73.6,73.628,73.578,73.6,134860000.0
2008-01-23 21:19:00,73.566,73.598,73.566,73.587,106320000.0
2008-01-23 21:20:00,73.552,73.573,73.549,73.552,101480000.0
2008-01-23 21:21:00,73.57,73.593,73.57,73.571,50290000.0
2008-01-23 21:22:00,73.589,73.644,73.589,73.644,55040000.0
2008-01-23 21:23:00,73.642,73.675,73.642,73.674,110080000.0
2008-01-23 21:24:00,73.664,73.666,73.631,73.646,74660000.0
2008-01-23 21:25:00,73.657,73.714,73.657,73.705,94530000.0
2008-01-23 21:26:00,73.704,73.746,73.704,73.724,71830000.0
2008-01-23 21:27:00,73.749,73.813,73.744,73.797,87590000.0
2008-01-23 21:28:00,73.792,73.833,73.792,73.833,96410000.0
2008-01-23 21:29:00,73.811,73.829,73.806,73.827,101610000.0
2008-01-23 21:30:00,73.832,73.832,73.796,73.818,80630000.0
2008-01-23 21:31:00,73.822,73.824,73.782,73.793,87380000.0
2008-01-23 21:32:00,73.781,73.784,73.761,73.784,66220000.0
2008-01-23 21:33:00,73.781,73.832,73.774,73.792,107120000.0
2008-01-23 21:34:00,73.806,73.832,73.802,73.832,91460000.0
2008-01-23 21:35:00,73.824,73.837,73.79,73.793,111390000.0
2008-01-23 21:36:00,73.799,73.813,73.774,73.799,59660000.0
2008-01-23 21:37:00,73.771,73.8,73.77,73.8,25840000.0
2008-01-23 21:38:00,73.799,73.799,73.757,73.78,89700000.0
2008-01-23 21:39:00,73.766,73.817,73.766,73.817,78330000.0
2008-01-23 21:40:00,73.805,73.819,73.802,73.804,75090000.0
2008-01-23 21:41:00,73.809,73.832,73.802,73.823,95140000.0
2008-01-23 21:42:00,73.8,73.808,73.755,73.767,118080000.0
2008-01-23 21:43:00,73.757,73.77,73.741,73.741,58750000.0
2008-01-23 21:44:00,73.762,73.793,73.739,73.77,99010000.0
2008-01-23 21:45:00,73.814,73.856,73.786,73.834,66040000.0
2008-01-23 21:46:00,73.854,73.887,73.827,73.866,95360000.0
2008-01-23 21:47:00,73.837,73.837,73.8,73.804,109810000.0
2008-01-23 21:48:00,73.791,73.791,73.742,73.756,82300000.0
2008-01-23 21:49:00,73.75,73.768,73.743,73.751,69440000.0
2008-01-23 21:50:00,73.749,73.764,73.747,73.756,48800000.0
2008-01-23 21:51:00,73.773,73.778,73.746,73.778,116730000.0
2008-01-23 21:52:00,73.785,73.804,73.785,73.786,108980000.0
2008-01-23 21:53:00,73.775,73.777,73.753,73.753,104240000.0
2008-01-23 21:54:00,73.74,73.744,73.701,73.701,130430000.0
2008-01-23 21:55:00,73.701,73.701,73.684,73.685,145770000.0
2008-01-23 21:56:00,73.699,73.724,73.687,73.715,85190000.0
2008-01-23 21:57:00,73.73,73.746,73.73,73.746,112630000.0
2008-01-23 21:58:00,73.747,73.747,73.731,73.745,86330000.0
2008-01-23 21:59:00,73.744,73.745,73.714,73.729,60970000.0
2008-01-23 22:00:00,73.765,73.765,73.735,73.761,87900000.0
2008-01-23 22:01:00,73.753,73.782,73.753,73.782,113830000.0
2008-01-23 22:02:00,73.783,73.874,73.783,73.872,63550000.0
2008-01-23 22:03:00,73.916,73.916,73.884,73.901,85440000.0
2008-01-23 22:04:00,73.912,73.933,73.912,73.92,83300000.0
2008-01-23 22:05:00,73.924,73.924,73.896,73.916,60910000.0
2008-01-23 22:06:00,73.943,73.943,73.916,73.921,115020000.0
2008-01-23 22:07:00,73.931,73.947,73.931,73.942,73980000.0
2008-01-23 22:08:00,73.961,74.016,73.959,73.996,62990000.0
2008-01-23 22:09:00,74.016,74.084,73.997,74.084,106360000.0
2008-01-23 22:10:00,74.105,74.105,74.086,74.09,104620000.0
2008-01-23 22:11:00,74.088,74.231,74.088,74.148,90910000.0
2008-01-23 22:12:00,74.162,74.162,74.036,74.036,70160000.0
2008-01-23 22:13:00,74.047,74.142,74.047,74.138,49460000.0
2008-01-23 22:14:00,74.135,74.143,74.123,74.123,86790000.0
2008-01-23 22:15:00,74.152,74.152,74.1,74.108,70240000.0
2008-01-23 22:16:00,74.088,74.089,74.031,74.031,90680000.0
2008-01-23 22:17:00,74.019,74.041,74.019,74.034,102630000.0
2008-01-23 22:18:00,74.07,74.07,74.023,74.031,122050000.0
2008-01-23 22:19:00,74.022,74.028,74.021,74.027,46540000.0
2008-01-23 22:20:00,73.962,74.003,73.959,74.003,58420000.0
2008-01-23 22:21:00,74.044,74.044,74.014,74.027,108450000.0
2008-01-23 22:22:00,74.041,74.075,74.041,74.075,136970000.0
2008-01-23 22:23:00,74.073,74.092,74.073,74.082,107120000.0
2008-01-23 22:24:00,74.101,74.172,74.08,74.172,99330000.0
2008-01-23 22:25:00,74.185,74.185,74.149,74.163,81210000.0
2008-01-23 22:26:00,74.16,74.161,74.079,74.092,101050000.0
2008-01-23 22:27:00,74.114,74.136,74.102,74.123,109790000.0
2008-01-23 22:28:00,74.124,74.129,74.097,74.102,87730000.0
2008-01-23 22:29:00,74.094,74.138,74.094,74.137,54960000.0
2008-01-23 22:30:00,74.155,74.155,74.135,74.138,34320000.0
2008-01-23 22:31:00,74.127,74.141,74.11,74.135,54550000.0
2008-01-23 22:32:00,74.151,74.158,74.15,74.158,94330000.0
2008-01-23 22:33:00,74.182,74.182,74.173,74.173,3760000.0
2008-01-23 22:34:00,74.182,74.205,74.174,74.205,66310000.0
2008-01-23 22:35:00,74.206,74.248,74.206,74.248,91540000.0
2008-01-23 22:36:00,74.28,74.316,74.259,74.295,61210000.0
2008-01-23 22:37:00,74.308,74.324,74.294,74.324,77930000.0
2008-01-23 22:38:00,74.322,74.341,74.322,74.341,91910000.0
2008-01-23 22:39:00,74.365,74.365,74.34,74.345,8840000.0
2008-01-23 22:40:00,74.336,74.336,74.325,74.325,3380000.0
2008-01-23 22:41:00,74.303,74.306,74.292,74.298,64180000.0
2008-01-23 22:42:00,74.311,74.311,74.275,74.289,33760000.0
2008-01-23 22:43:00,74.301,74.331,74.301,74.331,75380000.0
2008-01-23 22:44:00,74.347,74.355,74.343,74.348,65310000.0
2008-01-23 22:45:00,74.374,74.374,74.331,74.333,90870000.0
2008-01-23 22:46:00,74.324,74.362,74.324,74.335,26860000.0
2008-01-23 22:47:00,74.35,74.365,74.35,74.356,90600000.0
2008-01-23 22:48:00,74.386,74.386,74.369,74.369,14690000.0
2008-01-23 22:49:00,74.391,74.408,74.382,74.408,19750000.0
2008-01-23 22:50:00,74.431,74.503,74.411,74.493,53900000.0
2008-01-23 22:51:00,74.528,74.528,74.473,74.473,107350000.0
2008-01-23 22:52:00,74.457,74.463,74.446,74.462,11120000.0
2008-01-23 22:53:00,74.482,74.503,74.482,74.483,88400000.0
2008-01-23 22:54:00,74.494,74.494,74.482,74.482,29720000.0
2008-01-23 22:55:00,74.467,74.469,74.453,74.459,40980000.0
2008-01-23 22:56:00,74.452,74.479,74.452,74.47,39760000.0
2008-01-23 22:57:00,74.485,74.485,74.465,74.485,19240000.0
2008-01-23 22:58:00,74.478,74.481,74.463,74.477,52140000.0
2008-01-23 22:59:00,74.467,74.472,74.456,74.458,42010000.0
2008-01-23 23:00:00,74.49,74.49,74.439,74.443,45120000.0
2008-01-23 23:01:00,74.443,74.443,74.427,74.427,121440000.0
2008-01-23 23:02:00,74.436,74.455,74.436,74.455,54170000.0
2008-01-23 23:03:00,74.513,74.513,74.448,74.46,47570000.0
2008-01-23 23:04:00,74.449,74.457,74.449,74.454,55140000.0
2008-01-23 23:05:00,74.45,74.461,74.442,74.461,56400000.0
2008-01-23 23:06:00,74.495,74.495,74.447,74.467,77740000.0
2008-01-23 23:07:00,74.458,74.467,74.458,74.467,88960000.0
2008-01-23 23:08:00,74.476,74.476,74.462,74.462,102950000.0
2008-01-23 23:09:00,74.485,74.485,74.455,74.457,145160000.0
2008-01-23 23:10:00,74.462,74.464,74.447,74.462,49980000.0
2008-01-23 23:11:00,74.458,74.492,74.458,74.487,54650000.0
2008-01-23 23:12:00,74.521,74.521,74.496,74.508,40280000.0
2008-01-23 23:13:00,74.5,74.508,74.5,74.501,32960000.0
2008-01-23 23:14:00,74.504,74.504,74.489,74.489,49610000.0
2008-01-23 23:15:00,74.476,74.477,74.476,74.476,15890000.0
2008-01-23 23:16:00,74.489,74.496,74.489,74.496,23580000.0
2008-01-23 23:17:00,74.488,74.489,74.486,74.488,74910000.0
2008-01-23 23:18:00,74.515,74.515,74.482,74.493,31550000.0
2008-01-23 23:19:00,74.499,74.5,74.497,74.498,76180000.0
2008-01-23 23:20:00,74.489,74.497,74.489,74.497,34620000.0
2008-01-23 23:21:00,74.516,74.516,74.482,74.482,57190000.0
2008-01-23 23:22:00,74.489,74.494,74.484,74.488,46140000.0
2008-01-23 23:23:00,74.497,74.497,74.49,74.496,84400000.0
2008-01-23 23:24:00,74.528,74.53,74.525,74.526,75000000.0
2008-01-23 23:25:00,74.506,74.508,74.505,74.506,47240000.0
2008-01-23 23:26:00,74.516,74.531,74.516,74.531,38450000.0
2008-01-23 23:27:00,74.565,74.565,74.55,74.564,20930000.0
2008-01-23 23:28:00,74.555,74.561,74.55,74.557,36930000.0
2008-01-23 23:29:00,74.55,74.566,74.55,74.566,94300000.0
2008-01-23 23:30:00,74.591,74.619,74.579,74.583,51250000.0
2008-01-23 23:31:00,74.571,74.584,74.571,74.577,34150000.0
2008-01-23 23:32:00,74.586,74.586,74.573,74.578,111400000.0
2008-01-23 23:33:00,74.594,74.594,74.573,74.573,78770000.0
2008-01-23 23:34:00,74.574,74.574,74.552,74.552,43420000.0
2008-01-23 23:35:00,74.56,74.573,74.56,74.569,35310000.0
2008-01-23 23:36:00,74.593,74.593,74.575,74.586,44600000.0
2008-01-23 23:37:00,74.582,74.595,74.582,74.588,93240000.0
2008-01-23 23:38:00,74.582,74.602,74.582,74.591,97910000.0
2008-01-23 23:39:00,74.606,74.606,74.593,74.593,68430000.0
2008-01-23 23:40:00,74.599,74.612,74.594,74.605,68510000.0
2008-01-23 23:41:00,74.615,74.619,74.61,74.617,59080000.0
2008-01-23 23:42:00,74.64,74.64,74.597,74.598,103850000.0
2008-01-23 23:43:00,74.602,74.602,74.581,74.581,7700000.0
2008-01-23 23:44:00,74.589,74.621,74.583,74.583,79860000.0
2008-01-23 23:45:00,74.612,74.612,74.587,74.595,77260000.0
2008-01-23 23:46:00,74.587,74.587,74.58,74.586,122550000.0
2008-01-23 23:47:00,74.586,74.614,74.586,74.608,103430000.0
2008-01-23 23:48:00,74.621,74.621,74.598,74.6,93160000.0
2008-01-23 23:49:00,74.587,74.589,74.578,74.585,106130000.0
2008-01-23 23:51:00,74.603,74.603,74.594,74.594,3190000.0
2008-01-23 23:52:00,74.566,74.567,74.56,74.56,91080000.0
2008-01-23 23:53:00,74.55,74.557,74.549,74.557,59420000.0
2008-01-23 23:54:00,74.58,74.58,74.544,74.544,90370000.0
2008-01-23 23:55:00,74.547,74.555,74.541,74.541,64040000.0
2008-01-23 23:56:00,74.545,74.55,74.541,74.542,84180000.0
2008-01-23 23:57:00,74.568,74.571,74.567,74.568,80820000.0
2008-01-23 23:58:00,74.545,74.548,74.541,74.547,59980000.0
2008-01-23 23:59:00,74.54,74.547,74.539,74.539,88810000.0
2008-01-24 00:00:00,74.539,74.539,74.527,74.527,3610000.0
2008-01-24 00:01:00,74.535,74.535,74.508,74.513,87440000.0
2008-01-24 00:02:00,74.5,74.504,74.49,74.49,76070000.0
2008-01-24 00:03:00,74.516,74.516,74.483,74.483,124280000.0
2008-01-24 00:04:00,74.487,74.487,74.487,74.487,2260000.0
2008-01-24 00:05:00,74.481,74.486,74.48,74.48,72480000.0
2008-01-24 00:06:00,74.492,74.492,74.455,74.459,73900000.0
2008-01-24 00:07:00,74.467,74.474,74.462,74.468,93240000.0
2008-01-24 00:08:00,74.458,74.465,74.45,74.45,79880000.0
2008-01-24 00:09:00,74.474,74.474,74.423,74.438,21800000.0
2008-01-24 00:10:00,74.452,74.463,74.452,74.453,52800000.0
2008-01-24 00:11:00,74.433,74.433,74.411,74.411,54700000.0
2008-01-24 00:12:00,74.407,74.407,74.4,74.407,71670000.0
2008-01-24 00:13:00,74.421,74.444,74.421,74.444,90740000.0
2008-01-24 00:14:00,74.442,74.448,74.44,74.446,117600000.0
2008-01-24 00:15:00,74.47,74.47,74.434,74.434,40800000.0
2008-01-24 00:16:00,74.415,74.417,74.408,74.408,62320000.0
2008-01-24 00:17:00,74.415,74.425,74.407,74.425,67030000.0
2008-01-24 00:18:00,74.451,74.451,74.422,74.422,105420000.0
2008-01-24 00:19:00,74.424,74.426,74.42,74.426,42740000.0
2008-01-24 00:20:00,74.436,74.436,74.43,74.43,79370000.0
2008-01-24 00:21:00,74.455,74.455,74.424,74.424,34650000.0
2008-01-24 00:22:00,74.407,74.407,74.4,74.404,69920000.0
2008-01-24 00:23:00,74.4,74.407,74.399,74.4,82130000.0
2008-01-24 00:24:00,74.424,74.424,74.393,74.399,38950000.0
2008-01-24 00:27:00,74.417,74.418,74.415,74.416,42530000.0
2008-01-24 00:30:00,74.422,74.422,74.392,74.392,122480000.0
2008-01-24 00:33:00,74.415,74.415,74.39,74.39,85820000.0
2008-01-24 00:35:00,74.33,74.355,74.33,74.348,43500000.0
2008-01-24 00:36:00,74.379,74.379,74.378,74.379,45800000.0
2008-01-24 00:37:00,74.359,74.361,74.357,74.358,120640000.0
2008-01-24 00:38:00,74.347,74.373,74.347,74.373,82430000.0
2008-01-24 00:39:00,74.396,74.4,74.396,74.397,38580000.0
2008-01-24 00:40:00,74.368,74.374,74.363,74.374,43050000.0
2008-01-24 00:41:00,74.368,74.369,74.367,74.368,14280000.0
2008-01-24 00:42:00,74.388,74.388,74.38,74.381,58730000.0
2008-01-24 00:43:00,74.388,74.395,74.381,74.395,56250000.0
2008-01-24 00:44:00,74.39,74.395,74.384,74.388,97480000.0
2008-01-24 00:45:00,74.413,74.413,74.396,74.399,139640000.0
2008-01-24 00:46:00,74.391,74.397,74.39,74.396,52690000.0
2008-01-24 00:47:00,74.385,74.388,74.381,74.382,106380000.0
2008-01-24 00:48:00,74.404,74.404,74.384,74.384,104660000.0
2008-01-24 00:50:00,74.388,74.396,74.388,74.396,69210000.0
2008-01-24 00:51:00,74.415,74.416,74.408,74.409,36300000.0
2008-01-24 00:52:00,74.396,74.4,74.383,74.383,29090000.0
2008-01-24 00:53:00,74.369,74.37,74.367,74.368,50200000.0
2008-01-24 00:54:00,74.391,74.403,74.364,74.403,29160000.0
2008-01-24 00:55:00,74.415,74.422,74.369,74.422,29540000.0
2008-01-24 00:56:00,74.443,74.461,74.434,74.458,43240000.0
2008-01-24 00:57:00,74.485,74.485,74.462,74.462,72060000.0
2008-01-24 01:00:00,74.481,74.481,74.454,74.454,68450000.0
2008-01-24 01:01:00,74.458,74.46,74.456,74.458,85390000.0
2008-01-24 01:02:00,74.45,74.457,74.448,74.457,137850000.0
2008-01-24 01:03:00,74.476,74.476,74.452,74.457,143990000.0
2008-01-24 01:04:00,74.467,74.473,74.464,74.473,140050000.0
2008-01-24 01:05:00,74.471,74.504,74.471,74.504,110070000.0
2008-01-24 01:06:00,74.525,74.529,74.497,74.52,56870000.0
2008-01-24 01:07:00,74.533,74.591,74.533,74.582,87160000.0
2008-01-24 01:08:00,74.57,74.57,74.516,74.538,81880000.0
2008-01-24 01:09:00,74.551,74.553,74.533,74.553,72740000.0
2008-01-24 01:10:00,74.577,74.613,74.577,74.605,76380000.0
2008-01-24 01:11:00,74.625,74.659,74.625,74.637,58080000.0
2008-01-24 01:12:00,74.672,74.672,74.638,74.648,62100000.0
2008-01-24 01:13:00,74.636,74.638,74.614,74.635,53950000.0
2008-01-24 01:14:00,74.621,74.672,74.607,74.65,112760000.0
2008-01-24 01:15:00,74.67,74.67,74.64,74.64,97520000.0
2008-01-24 01:16:00,74.63,74.645,74.63,74.645,114420000.0
2008-01-24 01:17:00,74.662,74.687,74.662,74.687,82650000.0
2008-01-24 01:18:00,74.704,74.704,74.673,74.673,68010000.0
2008-01-24 01:19:00,74.674,74.682,74.65,74.65,64980000.0
2008-01-24 01:20:00,74.655,74.657,74.65,74.657,66290000.0
2008-01-24 01:21:00,74.682,74.682,74.655,74.669,62270000.0
2008-01-24 01:22:00,74.679,74.685,74.672,74.678,96750000.0
2008-01-24 01:23:00,74.687,74.687,74.661,74.661,70460000.0
2008-01-24 01:24:00,74.685,74.685,74.653,74.653,69050000.0
2008-01-24 01:25:00,74.634,74.642,74.605,74.61,71060000.0
2008-01-24 01:26:00,74.598,74.603,74.589,74.589,84370000.0
2008-01-24 01:27:00,74.606,74.606,74.583,74.583,79310000.0
2008-01-24 01:28:00,74.591,74.604,74.591,74.604,33700000.0
2008-01-24 01:29:00,74.615,74.615,74.604,74.609,73150000.0
2008-01-24 01:30:00,74.625,74.625,74.596,74.608,90830000.0
2008-01-24 01:31:00,74.617,74.62,74.605,74.61,93480000.0
2008-01-24 01:32:00,74.619,74.623,74.612,74.619,87200000.0
2008-01-24 01:33:00,74.633,74.633,74.615,74.615,59980000.0
2008-01-24 01:34:00,74.619,74.627,74.619,74.619,93090000.0
2008-01-24 01:35:00,74.609,74.61,74.606,74.609,56040000.0
2008-01-24 01:36:00,74.626,74.626,74.613,74.615,6580000.0
2008-01-24 01:37:00,74.616,74.616,74.61,74.61,38020000.0
2008-01-24 01:38:00,74.597,74.597,74.589,74.589,45620000.0
2008-01-24 01:39:00,74.612,74.612,74.586,74.586,58490000.0
2008-01-24 01:40:00,74.591,74.597,74.589,74.597,90590000.0
2008-01-24 01:41:00,74.591,74.599,74.591,74.596,73230000.0
2008-01-24 01:42:00,74.653,74.653,74.599,74.604,108560000.0
2008-01-24 01:43:00,74.588,74.593,74.582,74.592,68320000.0
2008-01-24 01:44:00,74.603,74.603,74.583,74.583,107310000.0
2008-01-24 01:45:00,74.613,74.613,74.575,74.598,99960000.0
2008-01-24 01:46:00,74.585,74.585,74.566,74.569,97900000.0
2008-01-24 01:47:00,74.553,74.558,74.535,74.545,122460000.0
2008-01-24 01:48:00,74.561,74.561,74.534,74.542,116950000.0
2008-01-24 01:49:00,74.525,74.533,74.52,74.52,73710000.0
2008-01-24 01:50:00,74.506,74.506,74.493,74.493,122080000.0
2008-01-24 01:51:00,74.514,74.514,74.485,74.491,94410000.0
2008-01-24 01:52:00,74.474,74.478,74.463,74.463,68680000.0
2008-01-24 01:53:00,74.465,74.465,74.441,74.457,56550000.0
2008-01-24 01:54:00,74.484,74.484,74.459,74.469,138110000.0
2008-01-24 01:55:00,74.474,74.475,74.464,74.475,134580000.0
2008-01-24 01:56:00,74.474,74.493,74.474,74.493,113470000.0
2008-01-24 01:57:00,74.505,74.515,74.496,74.502,99060000.0
2008-01-24 01:58:00,74.512,74.528,74.512,74.521,105050000.0
2008-01-24 02:00:00,74.598,74.598,74.573,74.578,9620000.0
2008-01-24 02:01:00,74.59,74.667,74.59,74.655,125110000.0
2008-01-24 02:02:00,74.645,74.654,74.644,74.648,75280000.0
2008-01-24 02:03:00,74.66,74.66,74.616,74.616,140210000.0
2008-01-24 02:04:00,74.595,74.595,74.56,74.56,103170000.0
2008-01-24 02:05:00,74.564,74.574,74.547,74.559,79400000.0
2008-01-24 02:06:00,74.578,74.583,74.565,74.57,64320000.0
2008-01-24 02:07:00,74.585,74.609,74.585,74.599,152060000.0
2008-01-24 02:08:00,74.595,74.641,74.595,74.641,140300000.0
2008-01-24 02:09:00,74.668,74.693,74.649,74.674,122050000.0
2008-01-24 02:10:00,74.673,74.686,74.666,74.674,105460000.0
2008-01-24 02:11:00,74.668,74.682,74.667,74.668,112410000.0
2008-01-24 02:12:00,74.671,74.671,74.647,74.647,113020000.0
2008-01-24 02:13:00,74.655,74.66,74.646,74.658,9820000.0
2008-01-24 02:14:00,74.666,74.666,74.659,74.666,43230000.0
2008-01-24 02:15:00,74.704,74.704,74.667,74.68,77540000.0
2008-01-24 02:16:00,74.664,74.664,74.642,74.656,99330000.0
2008-01-24 02:17:00,74.648,74.654,74.641,74.648,93420000.0
2008-01-24 02:18:00,74.664,74.664,74.634,74.647,95610000.0
2008-01-24 02:20:00,74.658,74.663,74.653,74.658,89520000.0
2008-01-24 02:21:00,74.675,74.675,74.635,74.644,61650000.0
2008-01-24 02:22:00,74.632,74.642,74.625,74.639,50590000.0
2008-01-24 02:23:00,74.628,74.637,74.628,74.637,45400000.0
2008-01-24 02:24:00,74.666,74.666,74.638,74.65,41410000.0
2008-01-24 02:25:00,74.643,74.654,74.643,74.65,53260000.0
2008-01-24 02:26:00,74.663,74.676,74.663,74.668,93320000.0
2008-01-24 02:27:00,74.691,74.691,74.667,74.667,72970000.0
2008-01-24 02:28:00,74.66,74.681,74.658,74.668,110580000.0
2008-01-24 02:29:00,74.664,74.715,74.664,74.694,80020000.0
2008-01-24 02:30:00,74.722,74.722,74.695,74.709,116020000.0
2008-01-24 02:31:00,74.721,74.73,74.706,74.716,109430000.0
2008-01-24 02:32:00,74.722,74.722,74.702,74.702,103110000.0
2008-01-24 02:33:00,74.722,74.722,74.69,74.69,130370000.0
2008-01-24 02:34:00,74.674,74.683,74.651,74.651,114410000.0
2008-01-24 02:35:00,74.64,74.656,74.64,74.656,74390000.0
2008-01-24 02:36:00,74.679,74.679,74.63,74.635,131580000.0
2008-01-24 02:37:00,74.643,74.664,74.643,74.647,87700000.0
2008-01-24 02:38:00,74.64,74.674,74.64,74.674,74790000.0
2008-01-24 02:39:00,74.701,74.701,74.668,74.682,54850000.0
2008-01-24 02:41:00,74.667,74.667,74.651,74.659,138080000.0
2008-01-24 02:42:00,74.689,74.689,74.664,74.669,119180000.0
2008-01-24 02:43:00,74.679,74.7,74.676,74.684,107330000.0
2008-01-24 02:44:00,74.696,74.704,74.688,74.688,99120000.0
2008-01-24 02:45:00,74.71,74.71,74.693,74.705,108500000.0
2008-01-24 02:46:00,74.716,74.725,74.709,74.725,12480000.0
2008-01-24 02:47:00,74.718,74.731,74.712,74.715,104030000.0
2008-01-24 02:48:00,74.732,74.732,74.708,74.708,9210000.0
2008-01-24 02:49:00,74.714,74.714,74.698,74.702,73610000.0
2008-01-24 02:50:00,74.688,74.688,74.68,74.68,56380000.0
2008-01-24 02:51:00,74.704,74.704,74.684,74.69,147770000.0
2008-01-24 02:52:00,74.697,74.697,74.689,74.696,136360000.0
2008-01-24 02:53:00,74.687,74.694,74.672,74.677,119030000.0
2008-01-24 02:54:00,74.673,74.694,74.673,74.678,102430000.0
2008-01-24 02:55:00,74.664,74.684,74.634,74.634,101440000.0
2008-01-24 02:56:00,74.637,74.651,74.63,74.651,108770000.0
2008-01-24 02:57:00,74.672,74.672,74.659,74.666,11310000.0
2008-01-24 02:58:00,74.664,74.694,74.664,74.674,142960000.0
2008-01-24 02:59:00,74.673,74.673,74.643,74.659,111930000.0
2008-01-24 03:00:00,74.703,74.703,74.629,74.629,102630000.0
2008-01-24 03:01:00,74.608,74.63,74.606,74.63,105880000.0
2008-01-24 03:02:00,74.625,74.642,74.625,74.632,117080000.0
2008-01-24 03:03:00,74.666,74.666,74.638,74.647,13150000.0
2008-01-24 03:04:00,74.658,74.658,74.658,74.658,1320000.0
2008-01-24 03:05:00,74.648,74.651,74.645,74.65,140400000.0
2008-01-24 03:06:00,74.654,74.654,74.639,74.639,109660000.0
2008-01-24 03:07:00,74.616,74.625,74.613,74.618,81150000.0
2008-01-24 03:08:00,74.605,74.605,74.555,74.581,67490000.0
2008-01-24 03:09:00,74.555,74.555,74.541,74.541,149590000.0
2008-01-24 03:10:00,74.571,74.594,74.568,74.594,150700000.0
2008-01-24 03:11:00,74.579,74.582,74.576,74.578,116580000.0
2008-01-24 03:12:00,74.591,74.604,74.588,74.588,101010000.0
2008-01-24 03:13:00,74.598,74.611,74.598,74.605,110970000.0
2008-01-24 03:14:00,74.593,74.613,74.589,74.589,107930000.0
2008-01-24 03:15:00,74.6,74.614,74.6,74.61,13900000.0
2008-01-24 03:16:00,74.618,74.622,74.612,74.619,111120000.0
2008-01-24 03:17:00,74.626,74.626,74.617,74.617,90410000.0
2008-01-24 03:18:00,74.615,74.615,74.601,74.601,120820000.0
2008-01-24 03:19:00,74.599,74.604,74.592,74.592,113110000.0
2008-01-24 03:20:00,74.584,74.591,74.571,74.579,107140000.0
2008-01-24 03:21:00,74.589,74.589,74.555,74.558,132670000.0
2008-01-24 03:22:00,74.546,74.555,74.546,74.555,117450000.0
2008-01-24 03:23:00,74.567,74.575,74.56,74.56,70980000.0
2008-01-24 03:24:00,74.565,74.565,74.543,74.543,136180000.0
2008-01-24 03:25:00,74.552,74.576,74.552,74.558,98990000.0
2008-01-24 03:26:00,74.568,74.593,74.565,74.573,73080000.0
2008-01-24 03:27:00,74.602,74.602,74.566,74.571,68320000.0
2008-01-24 03:28:00,74.557,74.56,74.544,74.551,151450000.0
2008-01-24 03:29:00,74.541,74.549,74.539,74.548,138470000.0
2008-01-24 03:30:00,74.576,74.576,74.543,74.543,113860000.0
2008-01-24 03:31:00,74.529,74.531,74.5,74.5,100750000.0
2008-01-24 03:32:00,74.509,74.522,74.506,74.521,112480000.0
2008-01-24 03:33:00,74.543,74.543,74.52,74.52,113130000.0
2008-01-24 03:34:00,74.509,74.512,74.476,74.476,14650000.0
2008-01-24 03:35:00,74.479,74.486,74.479,74.485,46120000.0
2008-01-24 03:36:00,74.516,74.516,74.494,74.494,53440000.0
2008-01-24 03:37:00,74.477,74.477,74.467,74.468,94400000.0
2008-01-24 03:38:00,74.476,74.477,74.47,74.471,76110000.0
2008-01-24 03:39:00,74.482,74.482,74.466,74.471,111540000.0
2008-01-24 03:40:00,74.457,74.462,74.448,74.448,83320000.0
2008-01-24 03:41:00,74.453,74.456,74.401,74.402,112540000.0
2008-01-24 03:42:00,74.408,74.413,74.395,74.413,108380000.0
2008-01-24 03:43:00,74.425,74.429,74.408,74.41,100650000.0
2008-01-24 03:44:00,74.401,74.412,74.393,74.404,136050000.0
2008-01-24 03:45:00,74.42,74.42,74.383,74.383,124550000.0
2008-01-24 03:46:00,74.384,74.384,74.347,74.368,81370000.0
2008-01-24 03:47:00,74.351,74.383,74.351,74.383,138050000.0
2008-01-24 03:48:00,74.409,74.421,74.393,74.407,97580000.0
2008-01-24 03:49:00,74.391,74.391,74.366,74.366,73710000.0
2008-01-24 03:50:00,74.349,74.356,74.337,74.356,69520000.0
2008-01-24 03:51:00,74.385,74.386,74.37,74.386,150110000.0
2008-01-24 03:52:00,74.394,74.394,74.361,74.379,137560000.0
2008-01-24 03:53:00,74.392,74.406,74.392,74.406,115070000.0
2008-01-24 03:54:00,74.426,74.426,74.403,74.415,95570000.0
2008-01-24 03:55:00,74.413,74.436,74.413,74.435,113410000.0
2008-01-24 03:56:00,74.451,74.451,74.437,74.438,106060000.0
2008-01-24 03:57:00,74.449,74.449,74.434,74.434,4320000.0
2008-01-24 03:58:00,74.433,74.461,74.433,74.461,3790000.0
2008-01-24 03:59:00,74.5,74.5,74.486,74.488,105230000.0
2008-01-24 04:00:00,74.499,74.515,74.489,74.51,16570000.0
2008-01-24 04:01:00,74.535,74.543,74.475,74.476,12430000.0
2008-01-24 04:02:00,74.455,74.48,74.446,74.461,138490000.0
2008-01-24 04:03:00,74.465,74.465,74.443,74.443,111340000.0
2008-01-24 04:04:00,74.423,74.443,74.356,74.356,97650000.0
2008-01-24 04:05:00,74.34,74.382,74.327,74.359,97150000.0
2008-01-24 04:06:00,74.383,74.398,74.366,74.375,109770000.0
2008-01-24 04:07:00,74.38,74.403,74.38,74.39,14680000.0
2008-01-24 04:08:00,74.377,74.391,74.356,74.386,72600000.0
2008-01-24 04:09:00,74.386,74.393,74.368,74.369,67540000.0
2008-01-24 04:10:00,74.361,74.386,74.361,74.386,151890000.0
2008-01-24 04:11:00,74.374,74.39,74.362,74.371,143090000.0
2008-01-24 04:12:00,74.391,74.391,74.345,74.353,116710000.0
2008-01-24 04:13:00,74.376,74.383,74.353,74.365,107680000.0
2008-01-24 04:14:00,74.374,74.377,74.339,74.339,111380000.0
2008-01-24 04:15:00,74.361,74.361,74.338,74.345,120180000.0
2008-01-24 04:16:00,74.34,74.34,74.318,74.334,15020000.0
2008-01-24 04:17:00,74.292,74.317,74.269,74.308,128640000.0
2008-01-24 04:18:00,74.313,74.313,74.285,74.295,100430000.0
2008-01-24 04:19:00,74.302,74.304,74.258,74.28,106450000.0
2008-01-24 04:20:00,74.258,74.301,74.258,74.301,109910000.0
2008-01-24 04:21:00,74.304,74.304,74.274,74.274,9060000.0
2008-01-24 04:22:00,74.272,74.287,74.258,74.26,147360000.0
2008-01-24 04:23:00,74.285,74.285,74.256,74.269,110220000.0
2008-01-24 04:24:00,74.29,74.29,74.252,74.252,95070000.0
2008-01-24 04:25:00,74.265,74.286,74.249,74.249,110800000.0
2008-01-24 04:26:00,74.253,74.259,74.231,74.231,109300000.0
2008-01-24 04:27:00,74.256,74.277,74.25,74.277,18580000.0
2008-01-24 04:28:00,74.275,74.307,74.275,74.304,138810000.0
2008-01-24 04:29:00,74.289,74.305,74.267,74.267,137690000.0
2008-01-24 04:30:00,74.304,74.304,74.254,74.292,117550000.0
2008-01-24 04:31:00,74.253,74.289,74.253,74.282,96250000.0
2008-01-24 04:32:00,74.276,74.296,74.261,74.279,102940000.0
2008-01-24 04:33:00,74.27,74.289,74.261,74.289,112830000.0
2008-01-24 04:34:00,74.273,74.273,74.263,74.267,18260000.0
2008-01-24 04:35:00,74.297,74.301,74.281,74.281,61470000.0
2008-01-24 04:36:00,74.303,74.303,74.282,74.282,149410000.0
2008-01-24 04:37:00,74.291,74.33,74.291,74.308,144610000.0
2008-01-24 04:38:00,74.304,74.335,74.298,74.335,113210000.0
2008-01-24 04:39:00,74.325,74.326,74.299,74.324,107070000.0
2008-01-24 04:40:00,74.281,74.324,74.281,74.291,101590000.0
2008-01-24 04:41:00,74.291,74.301,74.285,74.285,114430000.0
2008-01-24 04:42:00,74.313,74.313,74.293,74.293,5870000.0
2008-01-24 04:43:00,74.304,74.316,74.301,74.305,99180000.0
2008-01-24 04:44:00,74.315,74.324,74.307,74.307,109310000.0
2008-01-24 04:45:00,74.331,74.331,74.305,74.33,113900000.0
2008-01-24 04:46:00,74.337,74.351,74.328,74.343,14320000.0
2008-01-24 04:47:00,74.381,74.391,74.342,74.353,89110000.0
2008-01-24 04:48:00,74.385,74.39,74.354,74.36,74860000.0
2008-01-24 04:49:00,74.373,74.42,74.365,74.42,68790000.0
2008-01-24 04:50:00,74.405,74.41,74.382,74.382,74500000.0
2008-01-24 04:51:00,74.391,74.391,74.354,74.354,64950000.0
2008-01-24 04:52:00,74.372,74.393,74.358,74.393,94940000.0
2008-01-24 04:53:00,74.363,74.392,74.363,74.392,77490000.0
2008-01-24 04:54:00,74.383,74.383,74.353,74.353,72270000.0
2008-01-24 04:55:00,74.338,74.364,74.335,74.364,81790000.0
2008-01-24 04:56:00,74.352,74.352,74.332,74.332,86560000.0
2008-01-24 04:57:00,74.354,74.354,74.329,74.354,82960000.0
2008-01-24 04:58:00,74.333,74.364,74.333,74.364,41550000.0
2008-01-24 04:59:00,74.356,74.362,74.334,74.347,78250000.0
2008-01-24 05:00:00,74.339,74.35,74.314,74.314,100770000.0
2008-01-24 05:01:00,74.302,74.333,74.302,74.326,97210000.0
2008-01-24 05:02:00,74.289,74.301,74.282,74.282,92550000.0
2008-01-24 05:03:00,74.307,74.321,74.274,74.282,61360000.0
2008-01-24 05:04:00,74.279,74.295,74.21,74.21,87460000.0
2008-01-24 05:05:00,74.206,74.226,74.179,74.207,69800000.0
2008-01-24 05:06:00,74.231,74.239,74.198,74.203,49350000.0
2008-01-24 05:07:00,74.214,74.265,74.214,74.247,38400000.0
2008-01-24 05:08:00,74.235,74.239,74.201,74.201,47100000.0
2008-01-24 05:09:00,74.229,74.242,74.215,74.221,54340000.0
2008-01-24 05:10:00,74.237,74.238,74.213,74.213,104920000.0
2008-01-24 05:11:00,74.218,74.23,74.205,74.21,79250000.0
2008-01-24 05:12:00,74.237,74.26,74.223,74.223,108910000.0
2008-01-24 05:13:00,74.216,74.24,74.216,74.24,78800000.0
2008-01-24 05:14:00,74.239,74.247,74.238,74.246,113090000.0
2008-01-24 05:15:00,74.24,74.272,74.231,74.272,117840000.0
2008-01-24 05:16:00,74.263,74.268,74.237,74.265,112600000.0
2008-01-24 05:17:00,74.244,74.264,74.204,74.204,130500000.0
2008-01-24 05:18:00,74.226,74.242,74.213,74.213,122520000.0
2008-01-24 05:19:00,74.242,74.242,74.22,74.22,84610000.0
2008-01-24 05:20:00,74.236,74.236,74.213,74.219,133350000.0
2008-01-24 05:21:00,74.239,74.241,74.203,74.219,103220000.0
2008-01-24 05:22:00,74.231,74.268,74.231,74.264,74990000.0
2008-01-24 05:23:00,74.271,74.271,74.237,74.243,56950000.0
2008-01-24 05:24:00,74.262,74.262,74.242,74.25,155780000.0
2008-01-24 05:25:00,74.297,74.297,74.265,74.278,150060000.0
2008-01-24 05:26:00,74.299,74.302,74.296,74.297,115720000.0
2008-01-24 05:27:00,74.296,74.296,74.28,74.285,100390000.0
2008-01-24 05:28:00,74.265,74.31,74.265,74.303,96460000.0
2008-01-24 05:29:00,74.327,74.327,74.228,74.274,111520000.0
2008-01-24 05:30:00,74.256,74.257,74.248,74.257,8070000.0
2008-01-24 05:31:00,74.251,74.26,74.235,74.242,85560000.0
2008-01-24 05:32:00,74.236,74.295,74.236,74.295,69180000.0
2008-01-24 05:33:00,74.284,74.284,74.243,74.243,51200000.0
2008-01-24 05:34:00,74.249,74.285,74.245,74.285,41590000.0
2008-01-24 05:35:00,74.295,74.295,74.282,74.287,45760000.0
2008-01-24 05:36:00,74.284,74.315,74.267,74.302,59840000.0
2008-01-24 05:37:00,74.291,74.298,74.289,74.297,98980000.0
2008-01-24 05:38:00,74.333,74.333,74.301,74.301,79000000.0
2008-01-24 05:39:00,74.33,74.33,74.299,74.304,114240000.0
2008-01-24 05:40:00,74.334,74.334,74.299,74.299,83450000.0
2008-01-24 05:41:00,74.307,74.322,74.295,74.301,105830000.0
2008-01-24 05:42:00,74.329,74.34,74.318,74.318,109410000.0
2008-01-24 05:43:00,74.333,74.362,74.333,74.348,104550000.0
2008-01-24 05:44:00,74.323,74.353,74.317,74.317,125690000.0
2008-01-24 05:45:00,74.344,74.359,74.322,74.322,128860000.0
2008-01-24 05:46:00,74.334,74.339,74.31,74.332,77540000.0
2008-01-24 05:47:00,74.345,74.359,74.322,74.322,137470000.0
2008-01-24 05:48:00,74.353,74.364,74.328,74.354,101480000.0
2008-01-24 05:49:00,74.336,74.362,74.324,74.346,73800000.0
2008-01-24 05:50:00,74.334,74.342,74.313,74.342,58470000.0
2008-01-24 05:51:00,74.342,74.342,74.317,74.338,146310000.0
2008-01-24 05:52:00,74.313,74.341,74.313,74.341,146020000.0
2008-01-24 05:53:00,74.336,74.341,74.314,74.314,109630000.0
2008-01-24 05:54:00,74.324,74.343,74.31,74.31,111110000.0
2008-01-24 05:55:00,74.301,74.318,74.287,74.287,101210000.0
2008-01-24 05:56:00,74.309,74.309,74.261,74.261,102770000.0
2008-01-24 05:57:00,74.276,74.293,74.276,74.293,9200000.0
2008-01-24 05:58:00,74.324,74.324,74.297,74.306,88190000.0
2008-01-24 05:59:00,74.334,74.334,74.293,74.306,98540000.0
2008-01-24 06:00:00,74.327,74.332,74.308,74.317,62480000.0
2008-01-24 06:01:00,74.326,74.344,74.316,74.344,96500000.0
2008-01-24 06:02:00,74.336,74.341,74.316,74.329,60920000.0
2008-01-24 06:03:00,74.345,74.345,74.316,74.338,48480000.0
2008-01-24 06:05:00,74.299,74.306,74.299,74.305,41020000.0
2008-01-24 06:06:00,74.334,74.334,74.306,74.306,54890000.0
2008-01-24 06:07:00,74.323,74.323,74.294,74.313,91380000.0
2008-01-24 06:08:00,74.323,74.323,74.295,74.299,68480000.0
2008-01-24 06:09:00,74.33,74.337,74.329,74.337,100070000.0
2008-01-24 06:10:00,74.311,74.316,74.308,74.308,78700000.0
2008-01-24 06:11:00,74.317,74.323,74.312,74.312,99640000.0
2008-01-24 06:12:00,74.329,74.331,74.299,74.331,107180000.0
2008-01-24 06:13:00,74.326,74.327,74.301,74.317,97550000.0
2008-01-24 06:14:00,74.31,74.342,74.31,74.342,124450000.0
2008-01-24 06:15:00,74.341,74.341,74.324,74.327,114080000.0
2008-01-24 06:16:00,74.321,74.35,74.321,74.345,67540000.0
2008-01-24 06:17:00,74.34,74.36,74.337,74.35,139550000.0
2008-01-24 06:18:00,74.357,74.364,74.344,74.364,100460000.0
2008-01-24 06:19:00,74.352,74.381,74.352,74.361,72230000.0
2008-01-24 06:20:00,74.352,74.363,74.351,74.351,59230000.0
2008-01-24 06:21:00,74.377,74.396,74.367,74.396,140250000.0
2008-01-24 06:22:00,74.367,74.368,74.359,74.36,135770000.0
2008-01-24 06:23:00,74.385,74.389,74.353,74.353,108250000.0
2008-01-24 06:24:00,74.388,74.388,74.361,74.375,95010000.0
2008-01-24 06:25:00,74.345,74.388,74.345,74.38,97560000.0
2008-01-24 06:26:00,74.367,74.387,74.367,74.376,93520000.0
2008-01-24 06:27:00,74.39,74.39,74.376,74.377,12660000.0
2008-01-24 06:28:00,74.392,74.42,74.392,74.407,64270000.0
2008-01-24 06:29:00,74.425,74.466,74.425,74.455,60750000.0
2008-01-24 06:30:00,74.474,74.49,74.447,74.474,64810000.0
2008-01-24 06:31:00,74.472,74.509,74.454,74.454,90220000.0
2008-01-24 06:32:00,74.461,74.481,74.458,74.468,77900000.0
2008-01-24 06:33:00,74.487,74.498,74.462,74.487,73830000.0
2008-01-24 06:34:00,74.515,74.534,74.494,74.534,76630000.0
2008-01-24 06:35:00,74.5,74.523,74.5,74.522,77680000.0
2008-01-24 06:36:00,74.525,74.525,74.488,74.51,73120000.0
2008-01-24 06:37:00,74.496,74.53,74.496,74.523,39120000.0
2008-01-24 06:38:00,74.522,74.55,74.517,74.531,73450000.0
2008-01-24 06:39:00,74.551,74.551,74.518,74.53,94910000.0
2008-01-24 06:40:00,74.5,74.521,74.494,74.521,93970000.0
2008-01-24 06:41:00,74.473,74.507,74.473,74.507,84970000.0
2008-01-24 06:42:00,74.511,74.525,74.494,74.525,65280000.0
2008-01-24 06:43:00,74.513,74.519,74.465,74.465,85680000.0
2008-01-24 06:44:00,74.469,74.491,74.464,74.464,63760000.0
2008-01-24 06:45:00,74.473,74.473,74.455,74.459,52570000.0
2008-01-24 06:46:00,74.471,74.496,74.465,74.496,43640000.0
2008-01-24 06:47:00,74.489,74.495,74.489,74.495,47590000.0
2008-01-24 06:48:00,74.487,74.498,74.474,74.498,52170000.0
2008-01-24 06:49:00,74.492,74.51,74.485,74.497,87390000.0
2008-01-24 06:50:00,74.493,74.514,74.481,74.481,78880000.0
2008-01-24 06:51:00,74.493,74.493,74.472,74.472,106250000.0
2008-01-24 06:52:00,74.491,74.499,74.49,74.494,79030000.0
2008-01-24 06:53:00,74.476,74.478,74.471,74.472,99470000.0
2008-01-24 06:54:00,74.504,74.504,74.48,74.48,103970000.0
2008-01-24 06:55:00,74.471,74.495,74.471,74.494,104000000.0
2008-01-24 06:56:00,74.49,74.514,74.49,74.514,117220000.0
2008-01-24 06:57:00,74.512,74.517,74.494,74.498,117890000.0
2008-01-24 06:58:00,74.516,74.52,74.516,74.517,76240000.0
2008-01-24 06:59:00,74.502,74.522,74.495,74.52,127190000.0
2008-01-24 07:00:00,74.526,74.526,74.503,74.509,94870000.0
2008-01-24 07:01:00,74.531,74.531,74.507,74.526,71140000.0
2008-01-24 07:02:00,74.492,74.515,74.492,74.515,55120000.0
2008-01-24 07:03:00,74.503,74.503,74.462,74.494,143640000.0
2008-01-24 07:04:00,74.492,74.498,74.49,74.491,135700000.0
2008-01-24 07:05:00,74.454,74.47,74.408,74.463,109780000.0
2008-01-24 07:06:00,74.468,74.48,74.457,74.458,88660000.0
2008-01-24 07:07:00,74.471,74.476,74.44,74.456,104390000.0
2008-01-24 07:08:00,74.438,74.468,74.388,74.419,100250000.0
2008-01-24 07:09:00,74.401,74.415,74.392,74.402,17850000.0
2008-01-24 07:10:00,74.408,74.425,74.39,74.419,13950000.0
2008-01-24 07:11:00,74.433,74.442,74.404,74.404,16800000.0
2008-01-24 07:12:00,74.423,74.423,74.406,74.406,18660000.0
2008-01-24 07:13:00,74.403,74.408,74.39,74.405,17120000.0
2008-01-24 07:14:00,74.4,74.43,74.4,74.43,8490000.0
2008-01-24 07:15:00,74.429,74.429,74.406,74.406,7700000.0
2008-01-24 07:16:00,74.428,74.43,74.408,74.41,22380000.0
2008-01-24 07:17:00,74.42,74.43,74.41,74.428,14470000.0
2008-01-24 07:18:00,74.415,74.415,74.394,74.394,12780000.0
2008-01-24 07:19:00,74.396,74.396,74.392,74.393,14850000.0
2008-01-24 07:20:00,74.412,74.42,74.395,74.42,9010000.0
2008-01-24 07:21:00,74.409,74.412,74.392,74.392,12770000.0
2008-01-24 07:22:00,74.397,74.397,74.387,74.394,18320000.0
2008-01-24 07:23:00,74.418,74.418,74.395,74.414,15400000.0
2008-01-24 07:24:00,74.423,74.423,74.399,74.42,15400000.0
2008-01-24 07:25:00,74.399,74.409,74.397,74.401,21480000.0
2008-01-24 07:27:00,74.414,74.414,74.388,74.402,72290000.0
2008-01-24 07:28:00,74.394,74.416,74.394,74.396,105260000.0
2008-01-24 07:30:00,74.435,74.443,74.421,74.425,99300000.0
2008-01-24 07:31:00,74.426,74.432,74.421,74.425,111830000.0
2008-01-24 07:32:00,74.429,74.429,74.413,74.417,78810000.0
2008-01-24 07:33:00,74.443,74.449,74.426,74.435,33350000.0
2008-01-24 07:34:00,74.449,74.449,74.423,74.423,25220000.0
2008-01-24 07:35:00,74.429,74.448,74.429,74.429,100330000.0
2008-01-24 07:36:00,74.449,74.452,74.432,74.439,97170000.0
2008-01-24 07:37:00,74.43,74.437,74.429,74.437,88190000.0
2008-01-24 07:38:00,74.45,74.464,74.45,74.464,89900000.0
2008-01-24 07:39:00,74.469,74.469,74.438,74.453,111710000.0
2008-01-24 07:40:00,74.446,74.455,74.437,74.448,92350000.0
2008-01-24 07:41:00,74.445,74.472,74.445,74.457,92140000.0
2008-01-24 07:42:00,74.464,74.471,74.442,74.462,96800000.0
2008-01-24 07:43:00,74.456,74.471,74.451,74.456,63840000.0
2008-01-24 07:44:00,74.469,74.469,74.447,74.451,101550000.0
2008-01-24 07:45:00,74.479,74.479,74.448,74.463,111040000.0
2008-01-24 07:46:00,74.452,74.487,74.449,74.486,55970000.0
2008-01-24 07:47:00,74.451,74.472,74.45,74.458,106300000.0
2008-01-24 07:48:00,74.475,74.489,74.45,74.489,86360000.0
2008-01-24 07:49:00,74.473,74.517,74.473,74.494,108900000.0
2008-01-24 07:50:00,74.506,74.507,74.498,74.507,107630000.0
2008-01-24 07:51:00,74.533,74.533,74.494,74.501,101310000.0
2008-01-24 07:52:00,74.511,74.538,74.507,74.507,65010000.0
2008-01-24 07:53:00,74.52,74.548,74.514,74.529,48200000.0
2008-01-24 07:54:00,74.534,74.539,74.513,74.527,83020000.0
2008-01-24 07:55:00,74.523,74.546,74.523,74.546,72860000.0
2008-01-24 07:56:00,74.528,74.552,74.514,74.514,92890000.0
2008-01-24 07:57:00,74.535,74.543,74.513,74.513,51770000.0
2008-01-24 07:58:00,74.524,74.548,74.516,74.516,55960000.0
2008-01-24 07:59:00,74.521,74.53,74.504,74.522,103550000.0
2008-01-24 08:00:00,74.529,74.529,74.494,74.517,82290000.0
2008-01-24 08:01:00,74.465,74.487,74.44,74.451,78090000.0
2008-01-24 08:02:00,74.441,74.462,74.441,74.448,54000000.0
2008-01-24 08:03:00,74.482,74.483,74.454,74.483,50650000.0
2008-01-24 08:04:00,74.493,74.514,74.477,74.503,68380000.0
2008-01-24 08:05:00,74.543,74.543,74.489,74.494,116350000.0
2008-01-24 08:06:00,74.495,74.513,74.473,74.5,119690000.0
2008-01-24 08:07:00,74.474,74.477,74.442,74.459,117110000.0
2008-01-24 08:08:00,74.473,74.482,74.452,74.47,90780000.0
2008-01-24 08:09:00,74.478,74.493,74.455,74.483,92230000.0
2008-01-24 08:10:00,74.471,74.503,74.468,74.496,51420000.0
2008-01-24 08:11:00,74.51,74.51,74.47,74.479,97750000.0
2008-01-24 08:12:00,74.493,74.493,74.475,74.488,61650000.0
2008-01-24 08:13:00,74.461,74.494,74.461,74.471,57870000.0
2008-01-24 08:14:00,74.485,74.492,74.466,74.469,51860000.0
2008-01-24 08:15:00,74.501,74.521,74.487,74.489,93280000.0
2008-01-24 08:16:00,74.497,74.509,74.479,74.509,111740000.0
2008-01-24 08:17:00,74.5,74.521,74.489,74.489,154880000.0
2008-01-24 08:18:00,74.518,74.543,74.505,74.522,80770000.0
2008-01-24 08:19:00,74.537,74.537,74.49,74.515,110840000.0
2008-01-24 08:20:00,74.48,74.512,74.48,74.504,102460000.0
2008-01-24 08:21:00,74.506,74.509,74.485,74.489,110630000.0
2008-01-24 08:22:00,74.515,74.523,74.496,74.508,121180000.0
2008-01-24 08:23:00,74.501,74.52,74.483,74.492,75340000.0
2008-01-24 08:24:00,74.506,74.509,74.484,74.498,76060000.0
2008-01-24 08:25:00,74.504,74.511,74.489,74.493,61770000.0
2008-01-24 08:26:00,74.52,74.52,74.493,74.498,126610000.0
2008-01-24 08:27:00,74.517,74.528,74.504,74.504,177990000.0
2008-01-24 08:28:00,74.507,74.52,74.478,74.52,116720000.0
2008-01-24 08:29:00,74.493,74.504,74.476,74.504,82500000.0
2008-01-24 08:30:00,74.512,74.512,74.478,74.496,94360000.0
2008-01-24 08:31:00,74.472,74.485,74.456,74.462,86550000.0
2008-01-24 08:32:00,74.456,74.487,74.456,74.458,84810000.0
2008-01-24 08:33:00,74.48,74.48,74.457,74.461,120990000.0
2008-01-24 08:34:00,74.453,74.488,74.451,74.464,140420000.0
2008-01-24 08:35:00,74.477,74.506,74.473,74.506,93440000.0
2008-01-24 08:36:00,74.502,74.516,74.488,74.516,137860000.0
2008-01-24 08:37:00,74.485,74.504,74.467,74.469,108100000.0
2008-01-24 08:38:00,74.454,74.471,74.433,74.448,99990000.0
2008-01-24 08:39:00,74.458,74.458,74.379,74.395,53710000.0
2008-01-24 08:40:00,74.418,74.418,74.378,74.384,58020000.0
2008-01-24 08:41:00,74.362,74.377,74.342,74.363,112340000.0
2008-01-24 08:42:00,74.355,74.373,74.336,74.361,82150000.0
2008-01-24 08:43:00,74.308,74.327,74.29,74.316,102940000.0
2008-01-24 08:44:00,74.328,74.35,74.32,74.32,74550000.0
2008-01-24 08:45:00,74.353,74.353,74.314,74.314,90760000.0
2008-01-24 08:46:00,74.316,74.331,74.295,74.331,94430000.0
2008-01-24 08:47:00,74.323,74.369,74.314,74.363,108310000.0
2008-01-24 08:48:00,74.389,74.406,74.361,74.378,81230000.0
2008-01-24 08:49:00,74.41,74.41,74.368,74.368,85310000.0
2008-01-24 08:50:00,74.394,74.411,74.375,74.382,61730000.0
2008-01-24 08:51:00,74.401,74.401,74.352,74.352,106790000.0
2008-01-24 08:52:00,74.375,74.389,74.364,74.384,101380000.0
2008-01-24 08:53:00,74.396,74.428,74.388,74.419,105570000.0
2008-01-24 08:54:00,74.414,74.414,74.379,74.398,63860000.0
2008-01-24 08:55:00,74.355,74.387,74.337,74.375,24280000.0
2008-01-24 08:56:00,74.402,74.405,74.364,74.364,93310000.0
2008-01-24 08:57:00,74.386,74.404,74.372,74.382,75040000.0
2008-01-24 08:58:00,74.369,74.425,74.369,74.424,78160000.0
2008-01-24 08:59:00,74.398,74.405,74.398,74.405,88360000.0
2008-01-24 09:00:00,74.432,74.441,74.416,74.42,108170000.0
2008-01-24 09:01:00,74.43,74.449,74.422,74.422,52490000.0
2008-01-24 09:02:00,74.426,74.439,74.404,74.404,104770000.0
2008-01-24 09:03:00,74.43,74.43,74.325,74.325,62190000.0
2008-01-24 09:04:00,74.303,74.335,74.268,74.282,103950000.0
2008-01-24 09:05:00,74.27,74.316,74.269,74.282,104460000.0
2008-01-24 09:06:00,74.265,74.265,74.18,74.191,86500000.0
2008-01-24 09:07:00,74.196,74.27,74.19,74.27,66490000.0
2008-01-24 09:08:00,74.267,74.285,74.227,74.272,45900000.0
2008-01-24 09:09:00,74.299,74.318,74.273,74.292,120590000.0
2008-01-24 09:10:00,74.282,74.317,74.282,74.293,110160000.0
2008-01-24 09:11:00,74.293,74.315,74.293,74.298,102060000.0
2008-01-24 09:12:00,74.305,74.316,74.285,74.299,118930000.0
2008-01-24 09:13:00,74.288,74.302,74.28,74.28,132720000.0
2008-01-24 09:14:00,74.288,74.316,74.285,74.3,83400000.0
2008-01-24 09:15:00,74.318,74.323,74.294,74.323,109450000.0
2008-01-24 09:16:00,74.31,74.344,74.302,74.344,83450000.0
2008-01-24 09:17:00,74.365,74.384,74.34,74.366,69130000.0
2008-01-24 09:18:00,74.394,74.394,74.297,74.297,84510000.0
2008-01-24 09:19:00,74.323,74.327,74.289,74.291,112660000.0
2008-01-24 09:20:00,74.322,74.322,74.285,74.302,65010000.0
2008-01-24 09:21:00,74.312,74.359,74.309,74.346,84790000.0
2008-01-24 09:22:00,74.338,74.362,74.306,74.329,83190000.0
2008-01-24 09:23:00,74.304,74.319,74.284,74.284,61650000.0
2008-01-24 09:24:00,74.294,74.301,74.277,74.282,115940000.0
2008-01-24 09:25:00,74.304,74.304,74.279,74.279,70390000.0
2008-01-24 09:26:00,74.29,74.331,74.287,74.31,65240000.0
2008-01-24 09:27:00,74.334,74.334,74.304,74.309,107640000.0
2008-01-24 09:28:00,74.317,74.325,74.312,74.312,102090000.0
2008-01-24 09:29:00,74.315,74.318,74.31,74.31,90510000.0
2008-01-24 09:30:00,74.344,74.344,74.304,74.304,76930000.0
2008-01-24 09:31:00,74.323,74.334,74.306,74.334,54300000.0
2008-01-24 09:32:00,74.323,74.323,74.294,74.294,95630000.0
2008-01-24 09:33:00,74.311,74.328,74.293,74.328,69810000.0
2008-01-24 09:34:00,74.319,74.329,74.306,74.306,89440000.0
2008-01-24 09:35:00,74.298,74.343,74.298,74.343,106410000.0
2008-01-24 09:36:00,74.352,74.38,74.327,74.366,111960000.0
2008-01-24 09:37:00,74.386,74.386,74.348,74.352,50040000.0
2008-01-24 09:38:00,74.383,74.383,74.345,74.349,53740000.0
2008-01-24 09:39:00,74.372,74.378,74.338,74.362,106200000.0
2008-01-24 09:40:00,74.385,74.393,74.366,74.393,129700000.0
2008-01-24 09:41:00,74.381,74.389,74.359,74.381,94970000.0
2008-01-24 09:42:00,74.377,74.387,74.347,74.347,97970000.0
2008-01-24 09:43:00,74.335,74.345,74.331,74.341,87090000.0
2008-01-24 09:44:00,74.333,74.365,74.324,74.365,89300000.0
2008-01-24 09:45:00,74.369,74.379,74.344,74.379,103970000.0
2008-01-24 09:46:00,74.374,74.385,74.372,74.372,78320000.0
2008-01-24 09:47:00,74.341,74.348,74.341,74.347,58390000.0
2008-01-24 09:48:00,74.363,74.363,74.326,74.362,30910000.0
2008-01-24 09:49:00,74.348,74.374,74.335,74.364,59800000.0
2008-01-24 09:50:00,74.349,74.351,74.347,74.349,89550000.0
2008-01-24 09:51:00,74.355,74.355,74.324,74.33,73240000.0
2008-01-24 09:52:00,74.346,74.36,74.314,74.33,60470000.0
2008-01-24 09:53:00,74.367,74.369,74.335,74.369,95660000.0
2008-01-24 09:54:00,74.365,74.366,74.33,74.332,63020000.0
2008-01-24 09:55:00,74.327,74.388,74.327,74.342,73900000.0
2008-01-24 09:56:00,74.329,74.341,74.312,74.32,95340000.0
2008-01-24 09:57:00,74.327,74.355,74.29,74.31,72110000.0
2008-01-24 09:58:00,74.264,74.283,74.218,74.232,82790000.0
2008-01-24 09:59:00,74.218,74.255,74.204,74.204,68960000.0
2008-01-24 10:00:00,74.242,74.242,74.199,74.209,34290000.0
2008-01-24 10:01:00,74.219,74.236,74.194,74.194,70110000.0
2008-01-24 10:02:00,74.201,74.22,74.178,74.183,57730000.0
2008-01-24 10:03:00,74.198,74.24,74.177,74.177,90610000.0
2008-01-24 10:04:00,74.154,74.201,74.141,74.162,28770000.0
2008-01-24 10:05:00,74.177,74.202,74.158,74.187,88240000.0
2008-01-24 10:06:00,74.186,74.201,74.168,74.181,122300000.0
2008-01-24 10:07:00,74.171,74.203,74.166,74.177,106050000.0
2008-01-24 10:08:00,74.165,74.191,74.13,74.173,52640000.0
2008-01-24 10:09:00,74.157,74.157,74.116,74.132,95780000.0
2008-01-24 10:10:00,74.123,74.163,74.123,74.147,80310000.0
2008-01-24 10:11:00,74.144,74.167,74.134,74.134,90470000.0
2008-01-24 10:12:00,74.153,74.168,74.128,74.132,32400000.0
2008-01-24 10:13:00,74.116,74.133,74.102,74.102,40790000.0
2008-01-24 10:14:00,74.111,74.138,74.106,74.125,41810000.0
2008-01-24 10:15:00,74.122,74.138,74.117,74.13,15890000.0
2008-01-24 10:16:00,74.124,74.163,74.124,74.163,53310000.0
2008-01-24 10:17:00,74.151,74.172,74.149,74.152,45120000.0
2008-01-24 10:18:00,74.168,74.181,74.156,74.158,44060000.0
2008-01-24 10:19:00,74.154,74.181,74.154,74.16,118410000.0
2008-01-24 10:20:00,74.151,74.194,74.151,74.156,53390000.0
2008-01-24 10:21:00,74.174,74.181,74.149,74.167,49360000.0
2008-01-24 10:22:00,74.169,74.169,74.096,74.096,50090000.0
2008-01-24 10:23:00,74.106,74.106,74.02,74.032,49380000.0
2008-01-24 10:24:00,74.031,74.034,73.959,73.977,76860000.0
2008-01-24 10:25:00,73.992,74.046,73.992,74.042,84840000.0
2008-01-24 10:26:00,74.047,74.107,74.047,74.087,102240000.0
2008-01-24 10:27:00,74.114,74.114,74.076,74.097,143880000.0
2008-01-24 10:28:00,74.076,74.105,74.05,74.05,50940000.0
2008-01-24 10:29:00,74.072,74.074,74.051,74.061,51460000.0
2008-01-24 10:30:00,74.081,74.081,74.047,74.071,42710000.0
2008-01-24 10:31:00,74.036,74.047,74.016,74.024,36590000.0
2008-01-24 10:32:00,74.005,74.018,73.976,73.98,43930000.0
2008-01-24 10:33:00,73.992,73.992,73.945,73.979,14320000.0
2008-01-24 10:34:00,73.945,73.973,73.924,73.943,22960000.0
2008-01-24 10:35:00,73.914,73.949,73.914,73.926,68330000.0
2008-01-24 10:36:00,73.942,73.96,73.929,73.947,35660000.0
2008-01-24 10:37:00,73.948,74.006,73.938,73.988,75730000.0
2008-01-24 10:38:00,73.961,73.99,73.958,73.964,32240000.0
2008-01-24 10:39:00,73.985,74.008,73.956,73.97,62860000.0
2008-01-24 10:40:00,73.978,73.987,73.956,73.956,45200000.0
2008-01-24 10:41:00,73.962,73.99,73.958,73.96,81710000.0
2008-01-24 10:42:00,73.975,73.975,73.962,73.966,76230000.0
2008-01-24 10:43:00,73.956,73.962,73.952,73.956,44300000.0
2008-01-24 10:44:00,73.951,73.983,73.951,73.965,35010000.0
2008-01-24 10:45:00,73.996,74.015,73.983,73.983,19360000.0
2008-01-24 10:46:00,73.986,74.002,73.971,73.971,41510000.0
2008-01-24 10:47:00,73.961,73.995,73.957,73.995,93160000.0
2008-01-24 10:48:00,73.985,74.021,73.971,74.021,52890000.0
2008-01-24 10:49:00,74.013,74.047,74.013,74.021,38760000.0
2008-01-24 10:50:00,74.031,74.053,74.025,74.048,110410000.0
2008-01-24 10:51:00,74.054,74.068,74.027,74.052,79900000.0
2008-01-24 10:52:00,74.038,74.063,74.021,74.021,44440000.0
2008-01-24 10:53:00,74.006,74.027,73.977,73.997,40400000.0
2008-01-24 10:54:00,74.017,74.017,73.963,73.979,38950000.0
2008-01-24 10:55:00,73.941,73.944,73.912,73.92,91910000.0
2008-01-24 10:56:00,73.96,73.987,73.933,73.959,95710000.0
2008-01-24 10:57:00,73.983,73.983,73.913,73.924,61240000.0
2008-01-24 10:58:00,73.908,73.946,73.901,73.946,64930000.0
2008-01-24 10:59:00,73.971,73.971,73.94,73.957,60610000.0
2008-01-24 11:00:00,73.975,74.014,73.958,74.014,108080000.0
2008-01-24 11:01:00,74.018,74.029,73.977,73.98,75700000.0
2008-01-24 11:02:00,73.967,73.984,73.957,73.984,81260000.0
2008-01-24 11:03:00,73.999,74.022,73.988,73.997,75790000.0
2008-01-24 11:04:00,73.992,74.019,73.992,74.009,129620000.0
2008-01-24 11:05:00,74.003,74.009,74.0,74.0,107000000.0
2008-01-24 11:06:00,74.027,74.043,73.998,74.003,88460000.0
2008-01-24 11:07:00,74.013,74.041,74.013,74.027,100780000.0
2008-01-24 11:08:00,74.019,74.047,74.016,74.02,74960000.0
2008-01-24 11:09:00,74.03,74.031,74.001,74.025,87320000.0
2008-01-24 11:10:00,74.017,74.026,74.002,74.002,92460000.0
2008-01-24 11:11:00,73.983,74.01,73.955,73.972,63780000.0
2008-01-24 11:12:00,73.98,74.007,73.967,73.989,95810000.0
2008-01-24 11:13:00,73.999,74.014,73.974,73.974,67300000.0
2008-01-24 11:14:00,73.995,74.016,73.97,74.016,90180000.0
2008-01-24 11:15:00,74.002,74.002,73.94,73.952,76230000.0
2008-01-24 11:16:00,73.968,73.998,73.962,73.993,52860000.0
2008-01-24 11:17:00,74.014,74.018,73.99,74.014,101290000.0
2008-01-24 11:18:00,74.018,74.018,73.994,74.014,84640000.0
2008-01-24 11:19:00,73.997,74.014,73.985,74.014,94810000.0
2008-01-24 11:20:00,73.973,74.013,73.973,74.013,86920000.0
2008-01-24 11:21:00,74.003,74.021,73.983,73.998,115000000.0
2008-01-24 11:22:00,74.01,74.031,73.997,74.025,102000000.0
2008-01-24 11:23:00,74.033,74.049,74.007,74.028,82750000.0
2008-01-24 11:24:00,74.062,74.107,74.05,74.083,86240000.0
2008-01-24 11:25:00,74.119,74.158,74.093,74.151,104800000.0
2008-01-24 11:26:00,74.153,74.178,74.136,74.178,82380000.0
2008-01-24 11:27:00,74.191,74.195,74.15,74.167,18460000.0
2008-01-24 11:28:00,74.175,74.235,74.162,74.224,51750000.0
2008-01-24 11:29:00,74.243,74.267,74.23,74.23,63030000.0
2008-01-24 11:30:00,74.237,74.237,74.171,74.174,80250000.0
2008-01-24 11:31:00,74.164,74.191,74.15,74.15,91260000.0
2008-01-24 11:32:00,74.157,74.177,74.137,74.146,132060000.0
2008-01-24 11:33:00,74.154,74.174,74.136,74.136,44340000.0
2008-01-24 11:34:00,74.124,74.165,74.124,74.149,63550000.0
2008-01-24 11:35:00,74.169,74.169,74.12,74.157,76660000.0
2008-01-24 11:36:00,74.162,74.17,74.124,74.147,105260000.0
2008-01-24 11:37:00,74.159,74.174,74.147,74.152,37230000.0
2008-01-24 11:38:00,74.169,74.176,74.144,74.166,80850000.0
2008-01-24 11:39:00,74.154,74.159,74.125,74.125,35200000.0
2008-01-24 11:40:00,74.109,74.13,74.096,74.114,72560000.0
2008-01-24 11:41:00,74.109,74.142,74.107,74.121,82530000.0
2008-01-24 11:42:00,74.122,74.122,74.077,74.097,36490000.0
2008-01-24 11:43:00,74.061,74.104,74.061,74.08,46780000.0
2008-01-24 11:44:00,74.096,74.101,74.067,74.094,63520000.0
2008-01-24 11:45:00,74.092,74.092,74.062,74.083,45930000.0
2008-01-24 11:46:00,74.075,74.082,74.063,74.082,51950000.0
2008-01-24 11:47:00,74.057,74.101,74.057,74.076,80760000.0
2008-01-24 11:48:00,74.087,74.087,74.071,74.071,106200000.0
2008-01-24 11:49:00,74.071,74.083,74.017,74.023,159140000.0
2008-01-24 11:50:00,74.03,74.046,74.019,74.031,69070000.0
2008-01-24 11:51:00,74.054,74.08,74.043,74.059,84470000.0
2008-01-24 11:52:00,74.051,74.085,74.051,74.085,26290000.0
2008-01-24 11:53:00,74.079,74.08,74.077,74.078,45040000.0
2008-01-24 11:54:00,74.082,74.109,74.069,74.097,47300000.0
2008-01-24 11:55:00,74.085,74.086,74.073,74.077,130150000.0
2008-01-24 11:56:00,74.06,74.068,74.027,74.027,90260000.0
2008-01-24 11:57:00,74.056,74.078,74.035,74.073,36310000.0
2008-01-24 11:58:00,74.068,74.079,74.032,74.032,45830000.0
2008-01-24 11:59:00,74.028,74.031,74.015,74.017,11530000.0
2008-01-24 12:00:00,74.043,74.064,74.01,74.046,60790000.0
2008-01-24 12:01:00,74.041,74.08,74.037,74.065,56650000.0
2008-01-24 12:02:00,74.073,74.089,74.042,74.042,99320000.0
2008-01-24 12:03:00,74.061,74.079,74.042,74.059,143140000.0
2008-01-24 12:04:00,74.077,74.079,74.049,74.052,64610000.0
2008-01-24 12:05:00,74.056,74.056,74.034,74.047,114620000.0
2008-01-24 12:06:00,74.053,74.053,74.034,74.041,115340000.0
2008-01-24 12:07:00,74.067,74.079,74.058,74.069,80400000.0
2008-01-24 12:08:00,74.081,74.102,74.063,74.063,74590000.0
2008-01-24 12:09:00,74.089,74.089,74.036,74.041,36110000.0
2008-01-24 12:10:00,74.029,74.047,74.029,74.047,34360000.0
2008-01-24 12:11:00,74.076,74.081,74.057,74.076,61170000.0
2008-01-24 12:12:00,74.07,74.087,74.064,74.087,30510000.0
2008-01-24 12:13:00,74.076,74.081,74.067,74.07,35590000.0
2008-01-24 12:14:00,74.095,74.112,74.07,74.112,45490000.0
2008-01-24 12:15:00,74.102,74.105,74.066,74.08,69300000.0
2008-01-24 12:16:00,74.067,74.094,74.067,74.071,107490000.0
2008-01-24 12:17:00,74.086,74.091,74.068,74.071,76220000.0
2008-01-24 12:18:00,74.086,74.113,74.083,74.113,67830000.0
2008-01-24 12:19:00,74.09,74.106,74.083,74.083,94560000.0
2008-01-24 12:20:00,74.094,74.094,74.058,74.068,151300000.0
2008-01-24 12:21:00,74.077,74.087,74.065,74.082,145910000.0
2008-01-24 12:22:00,74.101,74.111,74.093,74.111,133450000.0
2008-01-24 12:23:00,74.097,74.108,74.071,74.095,106980000.0
2008-01-24 12:24:00,74.097,74.102,74.082,74.082,63820000.0
2008-01-24 12:25:00,74.074,74.112,74.074,74.09,89020000.0
2008-01-24 12:26:00,74.093,74.093,74.066,74.084,83220000.0
2008-01-24 12:27:00,74.077,74.08,74.054,74.069,70860000.0
2008-01-24 12:28:00,74.061,74.067,74.061,74.067,87160000.0
2008-01-24 12:29:00,74.062,74.08,74.062,74.069,65420000.0
2008-01-24 12:30:00,74.086,74.092,74.065,74.072,61970000.0
2008-01-24 12:31:00,74.083,74.092,74.064,74.092,52910000.0
2008-01-24 12:32:00,74.078,74.078,74.016,74.016,121250000.0
2008-01-24 12:33:00,74.048,74.065,74.026,74.046,95560000.0
2008-01-24 12:34:00,74.054,74.071,74.039,74.071,117560000.0
2008-01-24 12:35:00,74.065,74.065,74.023,74.023,86470000.0
2008-01-24 12:36:00,74.04,74.06,74.038,74.055,71660000.0
2008-01-24 12:37:00,74.048,74.086,74.048,74.05,65060000.0
2008-01-24 12:38:00,74.041,74.069,74.04,74.05,64150000.0
2008-01-24 12:39:00,74.064,74.075,74.055,74.06,63210000.0
2008-01-24 12:40:00,74.084,74.084,74.065,74.077,85180000.0
2008-01-24 12:41:00,74.048,74.082,74.046,74.076,72000000.0
2008-01-24 12:42:00,74.083,74.083,74.067,74.068,71600000.0
2008-01-24 12:43:00,74.061,74.083,74.061,74.072,68790000.0
2008-01-24 12:44:00,74.078,74.096,74.073,74.096,90250000.0
2008-01-24 12:45:00,74.103,74.13,74.095,74.119,77670000.0
2008-01-24 12:46:00,74.137,74.182,74.137,74.158,38300000.0
2008-01-24 12:47:00,74.148,74.162,74.123,74.123,74850000.0
2008-01-24 12:48:00,74.152,74.152,74.11,74.111,90920000.0
2008-01-24 12:49:00,74.125,74.135,74.108,74.135,99450000.0
2008-01-24 12:50:00,74.128,74.134,74.117,74.134,81750000.0
2008-01-24 12:51:00,74.134,74.134,74.099,74.109,57990000.0
2008-01-24 12:52:00,74.136,74.139,74.108,74.118,84510000.0
2008-01-24 12:53:00,74.145,74.145,74.106,74.143,59030000.0
2008-01-24 12:54:00,74.143,74.143,74.098,74.127,49520000.0
2008-01-24 12:55:00,74.14,74.14,74.104,74.12,36890000.0
2008-01-24 12:56:00,74.133,74.148,74.114,74.137,40830000.0
2008-01-24 12:57:00,74.131,74.131,74.077,74.1,50820000.0
2008-01-24 12:58:00,74.096,74.167,74.096,74.16,81180000.0
2008-01-24 12:59:00,74.155,74.204,74.155,74.189,71480000.0
2008-01-24 13:00:00,74.215,74.234,74.177,74.234,106460000.0
2008-01-24 13:01:00,74.189,74.207,74.127,74.163,74110000.0
2008-01-24 13:02:00,74.176,74.234,74.176,74.234,101790000.0
2008-01-24 13:03:00,74.251,74.264,74.243,74.264,103950000.0
2008-01-24 13:04:00,74.297,74.321,74.284,74.284,96660000.0
2008-01-24 13:05:00,74.29,74.295,74.287,74.294,125240000.0
2008-01-24 13:06:00,74.314,74.382,74.314,74.382,114170000.0
2008-01-24 13:07:00,74.369,74.41,74.361,74.394,75470000.0
2008-01-24 13:08:00,74.414,74.424,74.403,74.419,134600000.0
2008-01-24 13:09:00,74.393,74.393,74.352,74.352,92620000.0
2008-01-24 13:10:00,74.325,74.325,74.313,74.313,67820000.0
2008-01-24 13:11:00,74.331,74.345,74.331,74.345,57930000.0
2008-01-24 13:12:00,74.361,74.393,74.355,74.393,140250000.0
2008-01-24 13:13:00,74.364,74.364,74.347,74.349,131520000.0
2008-01-24 13:14:00,74.355,74.355,74.34,74.349,102400000.0
2008-01-24 13:15:00,74.373,74.376,74.336,74.376,88400000.0
2008-01-24 13:16:00,74.378,74.378,74.306,74.364,105250000.0
2008-01-24 13:17:00,74.275,74.337,74.256,74.261,102840000.0
2008-01-24 13:18:00,74.299,74.324,74.262,74.275,13570000.0
2008-01-24 13:19:00,74.352,74.358,74.273,74.273,95720000.0
2008-01-24 13:20:00,74.332,74.36,74.289,74.36,92330000.0
2008-01-24 13:21:00,74.306,74.344,74.272,74.295,80940000.0
2008-01-24 13:22:00,74.276,74.346,74.271,74.273,65700000.0
2008-01-24 13:23:00,74.344,74.355,74.27,74.294,93120000.0
2008-01-24 13:24:00,74.307,74.307,74.274,74.283,54810000.0
2008-01-24 13:25:00,74.271,74.354,74.27,74.344,49680000.0
2008-01-24 13:26:00,74.275,74.35,74.273,74.273,33550000.0
2008-01-24 13:27:00,74.305,74.37,74.293,74.293,47630000.0
2008-01-24 13:28:00,74.305,74.391,74.305,74.391,49900000.0
2008-01-24 13:29:00,74.309,74.384,74.309,74.314,92800000.0
2008-01-24 13:30:00,74.393,74.393,74.305,74.315,74650000.0
2008-01-24 13:31:00,74.312,74.402,74.312,74.316,108120000.0
2008-01-24 13:32:00,74.382,74.385,74.32,74.385,75990000.0
2008-01-24 13:33:00,74.357,74.391,74.318,74.391,101540000.0
2008-01-24 13:34:00,74.38,74.38,74.319,74.38,100820000.0
2008-01-24 13:35:00,74.313,74.352,74.311,74.311,96300000.0
2008-01-24 13:36:00,74.364,74.378,74.321,74.33,116910000.0
2008-01-24 13:37:00,74.327,74.432,74.327,74.38,113310000.0
2008-01-24 13:38:00,74.433,74.433,74.34,74.432,70070000.0
2008-01-24 13:39:00,74.402,74.44,74.369,74.44,130950000.0
2008-01-24 13:40:00,74.454,74.454,74.439,74.439,97740000.0
2008-01-24 13:41:00,74.375,74.437,74.375,74.386,70450000.0
2008-01-24 13:42:00,74.411,74.511,74.405,74.41,54050000.0
2008-01-24 13:43:00,74.4,74.479,74.391,74.457,144280000.0
2008-01-24 13:44:00,74.472,74.508,74.424,74.448,127650000.0
2008-01-24 13:45:00,74.509,74.564,74.458,74.488,109540000.0
2008-01-24 13:46:00,74.488,74.555,74.483,74.494,96220000.0
2008-01-24 13:47:00,74.566,74.6,74.507,74.6,96350000.0
2008-01-24 13:48:00,74.553,74.583,74.483,74.501,111720000.0
2008-01-24 13:49:00,74.495,74.548,74.465,74.465,11330000.0
2008-01-24 13:50:00,74.457,74.54,74.457,74.468,100380000.0
2008-01-24 13:51:00,74.521,74.544,74.483,74.544,17090000.0
2008-01-24 13:52:00,74.534,74.538,74.529,74.529,72570000.0
2008-01-24 13:53:00,74.449,74.532,74.449,74.532,138700000.0
2008-01-24 13:54:00,74.482,74.561,74.469,74.561,98470000.0
2008-01-24 13:55:00,74.451,74.545,74.445,74.529,66710000.0
2008-01-24 13:56:00,74.511,74.522,74.44,74.443,54840000.0
2008-01-24 13:57:00,74.454,74.533,74.444,74.463,144090000.0
2008-01-24 13:58:00,74.478,74.584,74.478,74.54,140950000.0
2008-01-24 13:59:00,74.58,74.583,74.551,74.551,112370000.0
2008-01-24 14:00:00,74.584,74.584,74.548,74.564,95290000.0
2008-01-24 14:01:00,74.532,74.564,74.532,74.55,101650000.0
2008-01-24 14:02:00,74.559,74.569,74.545,74.545,102250000.0
2008-01-24 14:03:00,74.57,74.576,74.555,74.576,10030000.0
2008-01-24 14:04:00,74.548,74.566,74.539,74.565,113280000.0
2008-01-24 14:05:00,74.556,74.562,74.545,74.554,75830000.0
2008-01-24 14:06:00,74.557,74.563,74.536,74.56,126530000.0
2008-01-24 14:07:00,74.566,74.566,74.538,74.556,98910000.0
2008-01-24 14:08:00,74.572,74.601,74.562,74.562,69600000.0
2008-01-24 14:09:00,74.576,74.592,74.558,74.56,63740000.0
2008-01-24 14:10:00,74.56,74.591,74.554,74.565,145900000.0
2008-01-24 14:11:00,74.569,74.58,74.546,74.571,137670000.0
2008-01-24 14:12:00,74.574,74.574,74.516,74.522,112570000.0
2008-01-24 14:13:00,74.516,74.531,74.514,74.516,97720000.0
2008-01-24 14:14:00,74.542,74.542,74.501,74.508,107080000.0
2008-01-24 14:15:00,74.498,74.538,74.489,74.489,104590000.0
2008-01-24 14:16:00,74.473,74.509,74.459,74.509,13040000.0
2008-01-24 14:17:00,74.481,74.508,74.472,74.472,130200000.0
2008-01-24 14:18:00,74.503,74.503,74.455,74.468,105510000.0
2008-01-24 14:19:00,74.482,74.52,74.473,74.473,90840000.0
2008-01-24 14:20:00,74.483,74.49,74.461,74.461,95320000.0
2008-01-24 14:21:00,74.473,74.491,74.45,74.459,104370000.0
2008-01-24 14:22:00,74.484,74.491,74.434,74.457,18610000.0
2008-01-24 14:23:00,74.424,74.454,74.424,74.432,102890000.0
2008-01-24 14:24:00,74.443,74.443,74.422,74.422,73840000.0
2008-01-24 14:25:00,74.437,74.48,74.435,74.453,70130000.0
2008-01-24 14:26:00,74.475,74.482,74.453,74.453,82620000.0
2008-01-24 14:27:00,74.475,74.492,74.454,74.479,137950000.0
2008-01-24 14:28:00,74.466,74.472,74.454,74.465,137120000.0
2008-01-24 14:29:00,74.443,74.46,74.443,74.449,141060000.0
2008-01-24 14:30:00,74.472,74.472,74.443,74.456,106420000.0
2008-01-24 14:31:00,74.449,74.48,74.449,74.453,58990000.0
2008-01-24 14:32:00,74.458,74.482,74.435,74.459,95180000.0
2008-01-24 14:33:00,74.461,74.482,74.458,74.467,77420000.0
2008-01-24 14:34:00,74.462,74.462,74.456,74.458,69060000.0
2008-01-24 14:35:00,74.453,74.481,74.453,74.476,72590000.0
2008-01-24 14:36:00,74.464,74.464,74.444,74.448,64300000.0
2008-01-24 14:37:00,74.457,74.478,74.447,74.465,60790000.0
2008-01-24 14:38:00,74.46,74.482,74.455,74.46,57880000.0
2008-01-24 14:39:00,74.478,74.482,74.464,74.468,115120000.0
2008-01-24 14:40:00,74.465,74.515,74.465,74.504,93930000.0
2008-01-24 14:41:00,74.519,74.54,74.51,74.535,119890000.0
2008-01-24 14:42:00,74.523,74.525,74.491,74.525,78170000.0
2008-01-24 14:43:00,74.541,74.58,74.531,74.556,73770000.0
2008-01-24 14:44:00,74.572,74.572,74.534,74.556,60930000.0
2008-01-24 14:45:00,74.557,74.572,74.543,74.572,62120000.0
2008-01-24 14:46:00,74.562,74.6,74.558,74.573,64100000.0
2008-01-24 14:47:00,74.573,74.573,74.539,74.548,92630000.0
2008-01-24 14:48:00,74.568,74.576,74.568,74.576,68560000.0
2008-01-24 14:49:00,74.558,74.564,74.552,74.564,74000000.0
2008-01-24 14:50:00,74.56,74.574,74.543,74.574,75300000.0
2008-01-24 14:51:00,74.577,74.587,74.558,74.578,84470000.0
2008-01-24 14:52:00,74.572,74.64,74.572,74.64,73920000.0
2008-01-24 14:53:00,74.633,74.669,74.633,74.642,39520000.0
2008-01-24 14:54:00,74.656,74.673,74.635,74.657,77770000.0
2008-01-24 14:55:00,74.649,74.661,74.636,74.659,96470000.0
2008-01-24 14:56:00,74.643,74.643,74.616,74.636,99160000.0
2008-01-24 14:57:00,74.62,74.641,74.606,74.618,92440000.0
2008-01-24 14:58:00,74.605,74.627,74.577,74.585,58150000.0
2008-01-24 14:59:00,74.571,74.612,74.571,74.612,95470000.0
2008-01-24 15:00:00,74.616,74.616,74.587,74.598,63640000.0
2008-01-24 15:01:00,74.587,74.606,74.518,74.549,48280000.0
2008-01-24 15:02:00,74.526,74.538,74.495,74.502,34500000.0
2008-01-24 15:03:00,74.517,74.551,74.482,74.551,40210000.0
2008-01-24 15:04:00,74.532,74.577,74.532,74.543,57010000.0
2008-01-24 15:05:00,74.527,74.562,74.474,74.489,91920000.0
2008-01-24 15:06:00,74.498,74.521,74.474,74.521,73290000.0
2008-01-24 15:07:00,74.487,74.526,74.45,74.526,107750000.0
2008-01-24 15:08:00,74.49,74.513,74.487,74.513,73820000.0
2008-01-24 15:09:00,74.524,74.524,74.491,74.513,107740000.0
2008-01-24 15:10:00,74.5,74.521,74.493,74.493,107870000.0
2008-01-24 15:11:00,74.5,74.509,74.484,74.506,101490000.0
2008-01-24 15:12:00,74.504,74.512,74.483,74.497,122300000.0
2008-01-24 15:13:00,74.522,74.522,74.482,74.503,112160000.0
2008-01-24 15:14:00,74.516,74.521,74.492,74.492,70460000.0
2008-01-24 15:15:00,74.497,74.522,74.493,74.493,132660000.0
2008-01-24 15:16:00,74.482,74.511,74.46,74.473,98130000.0
2008-01-24 15:17:00,74.487,74.496,74.44,74.445,74540000.0
2008-01-24 15:18:00,74.462,74.469,74.418,74.469,56740000.0
2008-01-24 15:19:00,74.463,74.472,74.438,74.444,135710000.0
2008-01-24 15:20:00,74.444,74.47,74.444,74.449,141900000.0
2008-01-24 15:21:00,74.482,74.482,74.442,74.442,114330000.0
2008-01-24 15:22:00,74.45,74.451,74.412,74.444,99060000.0
2008-01-24 15:23:00,74.409,74.423,74.406,74.409,104100000.0
2008-01-24 15:24:00,74.436,74.447,74.412,74.42,102320000.0
2008-01-24 15:25:00,74.44,74.442,74.406,74.418,20000000.0
2008-01-24 15:26:00,74.422,74.43,74.402,74.43,110410000.0
2008-01-24 15:27:00,74.433,74.433,74.407,74.423,115100000.0
2008-01-24 15:28:00,74.417,74.421,74.403,74.403,77090000.0
2008-01-24 15:29:00,74.401,74.401,74.376,74.397,81490000.0
2008-01-24 15:30:00,74.402,74.456,74.402,74.452,38200000.0
2008-01-24 15:31:00,74.448,74.506,74.443,74.482,29240000.0
2008-01-24 15:32:00,74.486,74.513,74.484,74.484,52990000.0
2008-01-24 15:33:00,74.486,74.52,74.486,74.501,27860000.0
2008-01-24 15:34:00,74.525,74.537,74.492,74.502,32750000.0
2008-01-24 15:35:00,74.506,74.521,74.496,74.51,50210000.0
2008-01-24 15:36:00,74.537,74.538,74.51,74.523,75400000.0
2008-01-24 15:37:00,74.511,74.546,74.505,74.537,103900000.0
2008-01-24 15:38:00,74.552,74.599,74.546,74.551,76000000.0
2008-01-24 15:39:00,74.573,74.581,74.538,74.544,65160000.0
2008-01-24 15:40:00,74.526,74.544,74.517,74.544,87210000.0
2008-01-24 15:41:00,74.514,74.546,74.514,74.515,130460000.0
2008-01-24 15:42:00,74.542,74.542,74.512,74.531,143060000.0
2008-01-24 15:43:00,74.527,74.545,74.516,74.533,133390000.0
2008-01-24 15:44:00,74.545,74.564,74.524,74.564,109350000.0
2008-01-24 15:45:00,74.572,74.572,74.536,74.543,65410000.0
2008-01-24 15:46:00,74.561,74.574,74.543,74.543,84380000.0
2008-01-24 15:47:00,74.533,74.564,74.518,74.564,84650000.0
2008-01-24 15:48:00,74.555,74.562,74.534,74.54,74170000.0
2008-01-24 15:49:00,74.564,74.564,74.521,74.53,74850000.0
2008-01-24 15:50:00,74.541,74.566,74.516,74.516,64420000.0
2008-01-24 15:51:00,74.534,74.54,74.495,74.495,59680000.0
2008-01-24 15:52:00,74.473,74.496,74.465,74.473,59370000.0
2008-01-24 15:53:00,74.48,74.513,74.473,74.473,107770000.0
2008-01-24 15:54:00,74.492,74.518,74.486,74.495,100030000.0
2008-01-24 15:55:00,74.491,74.496,74.488,74.488,116100000.0
2008-01-24 15:56:00,74.513,74.513,74.464,74.464,86250000.0
2008-01-24 15:57:00,74.475,74.489,74.454,74.47,71580000.0
2008-01-24 15:58:00,74.482,74.5,74.474,74.482,66620000.0
2008-01-24 15:59:00,74.495,74.513,74.485,74.489,68970000.0
2008-01-24 16:00:00,74.522,74.522,74.491,74.491,63860000.0
2008-01-24 16:01:00,74.526,74.529,74.496,74.508,95290000.0
2008-01-24 16:02:00,74.523,74.523,74.485,74.502,68470000.0
2008-01-24 16:03:00,74.514,74.521,74.496,74.498,69990000.0
2008-01-24 16:04:00,74.516,74.519,74.484,74.484,74260000.0
2008-01-24 16:05:00,74.481,74.503,74.472,74.472,76520000.0
2008-01-24 16:06:00,74.478,74.502,74.469,74.502,75570000.0
2008-01-24 16:07:00,74.472,74.505,74.467,74.482,41600000.0
2008-01-24 16:08:00,74.504,74.511,74.486,74.486,76210000.0
2008-01-24 16:09:00,74.515,74.515,74.473,74.473,98240000.0
2008-01-24 16:10:00,74.464,74.488,74.452,74.46,91610000.0
2008-01-24 16:11:00,74.485,74.492,74.465,74.468,94950000.0
2008-01-24 16:12:00,74.484,74.487,74.45,74.465,63150000.0
2008-01-24 16:13:00,74.49,74.523,74.48,74.483,85850000.0
2008-01-24 16:14:00,74.489,74.511,74.467,74.488,59430000.0
2008-01-24 16:15:00,74.485,74.489,74.479,74.489,43590000.0
2008-01-24 16:16:00,74.478,74.491,74.462,74.462,36700000.0
2008-01-24 16:17:00,74.468,74.491,74.46,74.46,45790000.0
2008-01-24 16:18:00,74.471,74.49,74.469,74.48,52130000.0
2008-01-24 16:19:00,74.51,74.524,74.494,74.514,93230000.0
2008-01-24 16:20:00,74.501,74.513,74.494,74.508,75340000.0
2008-01-24 16:21:00,74.503,74.509,74.486,74.494,106760000.0
2008-01-24 16:22:00,74.48,74.488,74.46,74.46,84130000.0
2008-01-24 16:23:00,74.486,74.498,74.472,74.472,110910000.0
2008-01-24 16:24:00,74.495,74.513,74.471,74.498,100610000.0
2008-01-24 16:25:00,74.47,74.5,74.466,74.478,100470000.0
2008-01-24 16:26:00,74.474,74.522,74.474,74.522,116900000.0
2008-01-24 16:27:00,74.516,74.528,74.496,74.496,114240000.0
2008-01-24 16:28:00,74.52,74.538,74.504,74.525,70230000.0
2008-01-24 16:29:00,74.502,74.507,74.467,74.482,133520000.0
2008-01-24 16:30:00,74.514,74.549,74.514,74.547,95800000.0
2008-01-24 16:31:00,74.564,74.564,74.494,74.494,72580000.0
2008-01-24 16:32:00,74.498,74.512,74.484,74.49,63370000.0
2008-01-24 16:33:00,74.519,74.563,74.497,74.563,142400000.0
2008-01-24 16:34:00,74.546,74.551,74.513,74.513,138420000.0
2008-01-24 16:35:00,74.524,74.549,74.518,74.531,113890000.0
2008-01-24 16:36:00,74.518,74.552,74.518,74.542,93800000.0
2008-01-24 16:37:00,74.534,74.534,74.495,74.5,96500000.0
2008-01-24 16:38:00,74.505,74.562,74.499,74.533,107990000.0
2008-01-24 16:39:00,74.577,74.582,74.545,74.548,15290000.0
2008-01-24 16:40:00,74.559,74.572,74.544,74.557,83780000.0
2008-01-24 16:41:00,74.552,74.6,74.552,74.584,87490000.0
2008-01-24 16:42:00,74.616,74.666,74.592,74.638,92060000.0
2008-01-24 16:43:00,74.637,74.678,74.637,74.671,153460000.0
2008-01-24 16:44:00,74.66,74.699,74.658,74.681,48390000.0
2008-01-24 16:45:00,74.707,74.707,74.664,74.675,48390000.0
2008-01-24 16:46:00,74.689,74.689,74.637,74.659,40030000.0
2008-01-24 16:47:00,74.656,74.713,74.638,74.669,33340000.0
2008-01-24 16:48:00,74.704,74.704,74.669,74.679,48910000.0
2008-01-24 16:49:00,74.691,74.702,74.681,74.698,17720000.0
2008-01-24 16:50:00,74.701,74.708,74.68,74.682,23980000.0
2008-01-24 16:51:00,74.7,74.727,74.674,74.712,70060000.0
2008-01-24 16:52:00,74.709,74.737,74.694,74.694,31780000.0
2008-01-24 16:53:00,74.682,74.71,74.682,74.707,69370000.0
2008-01-24 16:54:00,74.73,74.761,74.725,74.729,36780000.0
2008-01-24 16:55:00,74.734,74.755,74.684,74.687,59200000.0
2008-01-24 16:56:00,74.689,74.759,74.684,74.742,43560000.0
2008-01-24 16:57:00,74.762,74.762,74.691,74.695,75800000.0
2008-01-24 16:58:00,74.719,74.719,74.683,74.699,77510000.0
2008-01-24 16:59:00,74.727,74.727,74.681,74.681,44190000.0
2008-01-24 17:00:00,74.675,74.686,74.638,74.658,42280000.0
2008-01-24 17:01:00,74.669,74.683,74.655,74.683,18040000.0
2008-01-24 17:02:00,74.659,74.756,74.659,74.756,39770000.0
2008-01-24 17:03:00,74.734,74.791,74.734,74.791,93500000.0
2008-01-24 17:04:00,74.787,74.835,74.787,74.826,56750000.0
2008-01-24 17:05:00,74.813,74.827,74.785,74.785,35410000.0
2008-01-24 17:06:00,74.783,74.826,74.774,74.813,104800000.0
2008-01-24 17:07:00,74.781,74.828,74.777,74.805,81670000.0
2008-01-24 17:08:00,74.804,74.842,74.799,74.817,46220000.0
2008-01-24 17:09:00,74.804,74.822,74.744,74.763,32350000.0
2008-01-24 17:10:00,74.769,74.799,74.759,74.771,42200000.0
2008-01-24 17:11:00,74.773,74.801,74.767,74.78,91140000.0
2008-01-24 17:12:00,74.772,74.775,74.701,74.717,104620000.0
2008-01-24 17:13:00,74.689,74.708,74.676,74.676,61350000.0
2008-01-24 17:14:00,74.664,74.669,74.638,74.664,65810000.0
2008-01-24 17:15:00,74.637,74.66,74.619,74.619,57620000.0
2008-01-24 17:16:00,74.623,74.713,74.623,74.687,97730000.0
2008-01-24 17:17:00,74.693,74.736,74.693,74.71,68510000.0
2008-01-24 17:18:00,74.709,74.73,74.693,74.7,76280000.0
2008-01-24 17:19:00,74.688,74.713,74.675,74.713,73510000.0
2008-01-24 17:20:00,74.636,74.66,74.613,74.613,124800000.0
2008-01-24 17:21:00,74.644,74.644,74.596,74.596,108020000.0
2008-01-24 17:22:00,74.591,74.62,74.586,74.598,88440000.0
2008-01-24 17:23:00,74.6,74.656,74.6,74.627,98680000.0
2008-01-24 17:24:00,74.645,74.652,74.615,74.628,83160000.0
2008-01-24 17:25:00,74.652,74.655,74.62,74.63,89790000.0
2008-01-24 17:26:00,74.646,74.669,74.619,74.624,103020000.0
2008-01-24 17:27:00,74.628,74.641,74.604,74.62,64210000.0
2008-01-24 17:28:00,74.652,74.657,74.609,74.621,93170000.0
2008-01-24 17:29:00,74.612,74.656,74.598,74.644,65430000.0
2008-01-24 17:30:00,74.613,74.654,74.598,74.598,91450000.0
2008-01-24 17:31:00,74.585,74.655,74.585,74.628,78860000.0
2008-01-24 17:32:00,74.617,74.639,74.564,74.564,59990000.0
2008-01-24 17:33:00,74.59,74.619,74.577,74.599,93090000.0
2008-01-24 17:34:00,74.623,74.655,74.598,74.6,81330000.0
2008-01-24 17:35:00,74.596,74.638,74.596,74.62,95250000.0
2008-01-24 17:36:00,74.624,74.64,74.59,74.628,85500000.0
2008-01-24 17:37:00,74.627,74.667,74.627,74.648,132440000.0
2008-01-24 17:38:00,74.655,74.708,74.655,74.673,102920000.0
2008-01-24 17:39:00,74.678,74.704,74.66,74.672,80840000.0
2008-01-24 17:40:00,74.691,74.708,74.651,74.66,90530000.0
2008-01-24 17:41:00,74.663,74.692,74.599,74.599,105120000.0
2008-01-24 17:42:00,74.605,74.669,74.605,74.657,86540000.0
2008-01-24 17:43:00,74.635,74.676,74.627,74.667,21650000.0
2008-01-24 17:44:00,74.641,74.688,74.641,74.688,56860000.0
2008-01-24 17:45:00,74.691,74.696,74.657,74.696,58020000.0
2008-01-24 17:46:00,74.676,74.701,74.657,74.668,75250000.0
2008-01-24 17:47:00,74.665,74.708,74.661,74.679,93900000.0
2008-01-24 17:48:00,74.698,74.718,74.653,74.718,128230000.0
2008-01-24 17:49:00,74.733,74.736,74.689,74.693,42740000.0
2008-01-24 17:50:00,74.718,74.729,74.692,74.692,67080000.0
2008-01-24 17:51:00,74.674,74.706,74.654,74.655,76520000.0
2008-01-24 17:52:00,74.641,74.67,74.636,74.655,108790000.0
2008-01-24 17:53:00,74.662,74.679,74.634,74.656,39880000.0
2008-01-24 17:54:00,74.659,74.681,74.64,74.658,76960000.0
2008-01-24 17:55:00,74.674,74.701,74.671,74.672,39530000.0
2008-01-24 17:56:00,74.676,74.7,74.657,74.684,76740000.0
2008-01-24 17:57:00,74.682,74.682,74.636,74.66,91660000.0
2008-01-24 17:58:00,74.651,74.686,74.651,74.674,38450000.0
2008-01-24 17:59:00,74.688,74.702,74.669,74.688,48210000.0
2008-01-24 18:00:00,74.702,74.702,74.659,74.661,69220000.0
2008-01-24 18:01:00,74.672,74.672,74.604,74.604,45900000.0
2008-01-24 18:02:00,74.619,74.622,74.579,74.587,52240000.0
2008-01-24 18:03:00,74.588,74.609,74.583,74.583,79260000.0
2008-01-24 18:04:00,74.581,74.601,74.575,74.575,109710000.0
2008-01-24 18:05:00,74.58,74.604,74.568,74.604,151750000.0
2008-01-24 18:06:00,74.613,74.613,74.574,74.606,67990000.0
2008-01-24 18:07:00,74.601,74.622,74.591,74.599,82830000.0
2008-01-24 18:08:00,74.584,74.597,74.566,74.571,26460000.0
2008-01-24 18:09:00,74.586,74.594,74.57,74.57,47350000.0
2008-01-24 18:10:00,74.582,74.588,74.548,74.575,42300000.0
2008-01-24 18:11:00,74.565,74.6,74.565,74.588,125580000.0
2008-01-24 18:12:00,74.619,74.632,74.603,74.632,81500000.0
2008-01-24 18:13:00,74.613,74.647,74.613,74.635,36050000.0
2008-01-24 18:14:00,74.647,74.649,74.625,74.629,42350000.0
2008-01-24 18:15:00,74.635,74.635,74.611,74.611,14160000.0
2008-01-24 18:16:00,74.598,74.612,74.584,74.599,64060000.0
2008-01-24 18:17:00,74.613,74.632,74.587,74.606,54270000.0
2008-01-24 18:18:00,74.64,74.66,74.625,74.647,96520000.0
2008-01-24 18:19:00,74.64,74.658,74.632,74.641,145520000.0
2008-01-24 18:20:00,74.646,74.659,74.628,74.641,61340000.0
2008-01-24 18:21:00,74.642,74.657,74.617,74.63,113050000.0
2008-01-24 18:22:00,74.623,74.669,74.623,74.659,112500000.0
2008-01-24 18:23:00,74.653,74.673,74.644,74.651,76320000.0
2008-01-24 18:24:00,74.66,74.663,74.628,74.663,68220000.0
2008-01-24 18:25:00,74.643,74.684,74.643,74.672,47290000.0
2008-01-24 18:26:00,74.699,74.716,74.691,74.698,26320000.0
2008-01-24 18:27:00,74.723,74.76,74.712,74.746,63140000.0
2008-01-24 18:28:00,74.738,74.757,74.707,74.707,27090000.0
2008-01-24 18:29:00,74.709,74.731,74.705,74.719,36390000.0
2008-01-24 18:30:00,74.723,74.723,74.693,74.698,44430000.0
2008-01-24 18:31:00,74.709,74.727,74.695,74.722,71310000.0
2008-01-24 18:32:00,74.716,74.742,74.708,74.721,103070000.0
2008-01-24 18:33:00,74.743,74.743,74.706,74.717,78430000.0
2008-01-24 18:34:00,74.708,74.756,74.708,74.733,68970000.0
2008-01-24 18:35:00,74.72,74.739,74.715,74.721,94930000.0
2008-01-24 18:36:00,74.753,74.773,74.733,74.773,136300000.0
2008-01-24 18:37:00,74.743,74.769,74.735,74.735,141300000.0
2008-01-24 18:38:00,74.746,74.757,74.723,74.733,134050000.0
2008-01-24 18:39:00,74.742,74.757,74.717,74.747,118340000.0
2008-01-24 18:40:00,74.741,74.77,74.741,74.76,62650000.0
2008-01-24 18:41:00,74.765,74.768,74.742,74.742,91720000.0
2008-01-24 18:42:00,74.767,74.776,74.754,74.776,79170000.0
2008-01-24 18:43:00,74.767,74.77,74.742,74.742,66910000.0
2008-01-24 18:44:00,74.732,74.763,74.726,74.732,82870000.0
2008-01-24 18:45:00,74.749,74.759,74.716,74.716,58530000.0
2008-01-24 18:46:00,74.715,74.765,74.715,74.765,57100000.0
2008-01-24 18:47:00,74.772,74.772,74.734,74.743,52490000.0
2008-01-24 18:48:00,74.74,74.773,74.74,74.773,115030000.0
2008-01-24 18:49:00,74.793,74.793,74.732,74.732,90210000.0
2008-01-24 18:50:00,74.722,74.76,74.722,74.739,115810000.0
2008-01-24 18:51:00,74.746,74.765,74.718,74.759,82170000.0
2008-01-24 18:52:00,74.776,74.776,74.745,74.765,70680000.0
2008-01-24 18:53:00,74.76,74.785,74.746,74.751,63480000.0
2008-01-24 18:54:00,74.761,74.769,74.726,74.762,59440000.0
2008-01-24 18:55:00,74.741,74.741,74.68,74.694,63170000.0
2008-01-24 18:56:00,74.707,74.722,74.689,74.722,96850000.0
2008-01-24 18:57:00,74.733,74.733,74.703,74.703,77390000.0
2008-01-24 18:58:00,74.709,74.74,74.704,74.721,70210000.0
2008-01-24 18:59:00,74.723,74.748,74.718,74.743,68910000.0
2008-01-24 19:00:00,74.743,74.755,74.707,74.723,73090000.0
2008-01-24 19:01:00,74.713,74.751,74.713,74.72,73460000.0
2008-01-24 19:02:00,74.734,74.768,74.733,74.764,33690000.0
2008-01-24 19:03:00,74.77,74.77,74.717,74.74,78530000.0
2008-01-24 19:04:00,74.757,74.768,74.73,74.732,99710000.0
2008-01-24 19:05:00,74.721,74.74,74.718,74.721,98040000.0
2008-01-24 19:06:00,74.736,74.763,74.721,74.748,83340000.0
2008-01-24 19:07:00,74.745,74.779,74.745,74.777,60790000.0
2008-01-24 19:08:00,74.786,74.786,74.779,74.779,90720000.0
2008-01-24 19:09:00,74.782,74.782,74.74,74.742,64290000.0
2008-01-24 19:10:00,74.769,74.77,74.766,74.768,49450000.0
2008-01-24 19:11:00,74.757,74.771,74.743,74.743,36050000.0
2008-01-24 19:12:00,74.753,74.753,74.709,74.718,39350000.0
2008-01-24 19:13:00,74.736,74.743,74.724,74.724,50390000.0
2008-01-24 19:14:00,74.738,74.741,74.712,74.72,91860000.0
2008-01-24 19:15:00,74.748,74.758,74.723,74.723,69930000.0
2008-01-24 19:16:00,74.726,74.743,74.716,74.731,109090000.0
2008-01-24 19:17:00,74.755,74.764,74.744,74.756,72270000.0
2008-01-24 19:18:00,74.771,74.771,74.717,74.724,109380000.0
2008-01-24 19:19:00,74.731,74.763,74.726,74.763,104840000.0
2008-01-24 19:20:00,74.758,74.767,74.747,74.752,92930000.0
2008-01-24 19:21:00,74.77,74.77,74.744,74.749,126590000.0
2008-01-24 19:22:00,74.74,74.771,74.74,74.741,111030000.0
2008-01-24 19:23:00,74.748,74.769,74.741,74.75,70190000.0
2008-01-24 19:24:00,74.753,74.756,74.731,74.756,126460000.0
2008-01-24 19:25:00,74.739,74.739,74.683,74.683,100630000.0
2008-01-24 19:26:00,74.702,74.714,74.687,74.705,76750000.0
2008-01-24 19:27:00,74.698,74.723,74.689,74.693,57670000.0
2008-01-24 19:28:00,74.712,74.712,74.686,74.699,139790000.0
2008-01-24 19:29:00,74.675,74.702,74.675,74.689,125910000.0
2008-01-24 19:30:00,74.715,74.741,74.689,74.741,108700000.0
2008-01-24 19:31:00,74.72,74.74,74.708,74.709,98890000.0
2008-01-24 19:32:00,74.726,74.732,74.699,74.699,101590000.0
2008-01-24 19:33:00,74.723,74.728,74.701,74.701,101250000.0
2008-01-24 19:34:00,74.712,74.72,74.703,74.703,11920000.0
2008-01-24 19:35:00,74.706,74.713,74.684,74.684,74130000.0
2008-01-24 19:36:00,74.7,74.7,74.675,74.695,40590000.0
2008-01-24 19:37:00,74.678,74.703,74.667,74.686,81260000.0
2008-01-24 19:38:00,74.672,74.687,74.667,74.672,93880000.0
2008-01-24 19:39:00,74.69,74.703,74.667,74.703,100070000.0
2008-01-24 19:40:00,74.693,74.693,74.663,74.678,80120000.0
2008-01-24 19:41:00,74.708,74.713,74.695,74.695,61040000.0
2008-01-24 19:42:00,74.716,74.725,74.703,74.708,91170000.0
2008-01-24 19:43:00,74.697,74.721,74.684,74.697,59530000.0
2008-01-24 19:44:00,74.716,74.716,74.691,74.706,62480000.0
2008-01-24 19:45:00,74.724,74.736,74.708,74.736,33750000.0
2008-01-24 19:46:00,74.726,74.729,74.702,74.702,36390000.0
2008-01-24 19:47:00,74.704,74.723,74.704,74.704,56430000.0
2008-01-24 19:48:00,74.723,74.723,74.686,74.688,98350000.0
2008-01-24 19:49:00,74.695,74.713,74.695,74.713,66340000.0
2008-01-24 19:50:00,74.689,74.697,74.689,74.696,115080000.0
2008-01-24 19:51:00,74.727,74.74,74.715,74.728,71410000.0
2008-01-24 19:52:00,74.722,74.748,74.712,74.737,104740000.0
2008-01-24 19:53:00,74.726,74.74,74.703,74.723,104190000.0
2008-01-24 19:54:00,74.723,74.723,74.685,74.692,96050000.0
2008-01-24 19:55:00,74.701,74.723,74.701,74.708,128990000.0
2008-01-24 19:56:00,74.722,74.734,74.721,74.734,126880000.0
2008-01-24 19:57:00,74.724,74.733,74.718,74.733,67460000.0
2008-01-24 19:58:00,74.745,74.745,74.689,74.689,132830000.0
2008-01-24 19:59:00,74.687,74.691,74.674,74.679,114970000.0
2008-01-24 20:00:00,74.696,74.714,74.688,74.691,74650000.0
2008-01-24 20:01:00,74.679,74.692,74.673,74.673,44060000.0
2008-01-24 20:02:00,74.679,74.701,74.676,74.687,145580000.0
2008-01-24 20:03:00,74.702,74.71,74.679,74.703,129320000.0
2008-01-24 20:04:00,74.697,74.741,74.695,74.73,109470000.0
2008-01-24 20:05:00,74.703,74.714,74.673,74.673,90520000.0
2008-01-24 20:06:00,74.7,74.7,74.66,74.673,96710000.0
2008-01-24 20:07:00,74.701,74.71,74.678,74.71,107410000.0
2008-01-24 20:08:00,74.706,74.706,74.676,74.687,92610000.0
2008-01-24 20:09:00,74.694,74.694,74.659,74.669,78760000.0
2008-01-24 20:10:00,74.664,74.689,74.664,74.685,114640000.0
2008-01-24 20:11:00,74.673,74.683,74.661,74.662,129930000.0
2008-01-24 20:12:00,74.699,74.702,74.68,74.697,105300000.0
2008-01-24 20:13:00,74.689,74.709,74.681,74.701,112590000.0
2008-01-24 20:14:00,74.697,74.727,74.696,74.719,83880000.0
2008-01-24 20:15:00,74.723,74.727,74.71,74.71,31370000.0
2008-01-24 20:16:00,74.71,74.711,74.691,74.691,27870000.0
2008-01-24 20:17:00,74.701,74.738,74.701,74.73,91230000.0
2008-01-24 20:18:00,74.738,74.753,74.73,74.73,106880000.0
2008-01-24 20:19:00,74.746,74.748,74.744,74.747,89420000.0
2008-01-24 20:20:00,74.72,74.732,74.714,74.732,91290000.0
2008-01-24 20:21:00,74.72,74.74,74.718,74.72,114790000.0
2008-01-24 20:22:00,74.709,74.721,74.709,74.716,95450000.0
2008-01-24 20:23:00,74.727,74.727,74.716,74.718,100670000.0
2008-01-24 20:24:00,74.733,74.736,74.716,74.729,88630000.0
2008-01-24 20:25:00,74.742,74.742,74.738,74.74,60090000.0
2008-01-24 20:26:00,74.729,74.731,74.727,74.729,101750000.0
2008-01-24 20:27:00,74.746,74.746,74.714,74.714,105120000.0
2008-01-24 20:28:00,74.718,74.731,74.708,74.72,58040000.0
2008-01-24 20:29:00,74.724,74.724,74.7,74.707,112770000.0
2008-01-24 20:30:00,74.71,74.727,74.704,74.717,89190000.0
2008-01-24 20:31:00,74.708,74.733,74.702,74.733,103690000.0
2008-01-24 20:32:00,74.711,74.735,74.711,74.735,101310000.0
2008-01-24 20:33:00,74.726,74.737,74.713,74.713,98360000.0
2008-01-24 20:34:00,74.723,74.723,74.704,74.71,54240000.0
2008-01-24 20:35:00,74.691,74.705,74.678,74.678,56840000.0
2008-01-24 20:36:00,74.707,74.707,74.678,74.695,89560000.0
2008-01-24 20:37:00,74.693,74.734,74.693,74.702,72470000.0
2008-01-24 20:38:00,74.713,74.713,74.682,74.682,93870000.0
2008-01-24 20:39:00,74.691,74.716,74.691,74.716,47760000.0
2008-01-24 20:40:00,74.714,74.731,74.714,74.72,54000000.0
2008-01-24 20:41:00,74.726,74.726,74.712,74.716,102000000.0
2008-01-24 20:42:00,74.733,74.745,74.706,74.745,90260000.0
2008-01-24 20:43:00,74.741,74.752,74.739,74.749,70630000.0
2008-01-24 20:44:00,74.719,74.726,74.719,74.724,52090000.0
2008-01-24 20:45:00,74.76,74.76,74.727,74.746,48970000.0
2008-01-24 20:46:00,74.738,74.762,74.735,74.747,67740000.0
2008-01-24 20:47:00,74.742,74.758,74.733,74.733,113170000.0
2008-01-24 20:48:00,74.764,74.764,74.738,74.738,109800000.0
2008-01-24 20:49:00,74.733,74.744,74.723,74.737,114950000.0
2008-01-24 20:50:00,74.71,74.76,74.7,74.76,96850000.0
2008-01-24 20:51:00,74.784,74.784,74.748,74.758,105640000.0
2008-01-24 20:52:00,74.771,74.801,74.771,74.787,49180000.0
2008-01-24 20:53:00,74.795,74.82,74.791,74.82,93540000.0
2008-01-24 20:54:00,74.816,74.824,74.778,74.824,67960000.0
2008-01-24 20:55:00,74.81,74.825,74.783,74.783,60640000.0
2008-01-24 20:56:00,74.799,74.825,74.777,74.795,48490000.0
2008-01-24 20:57:00,74.79,74.803,74.774,74.795,95970000.0
2008-01-24 20:58:00,74.793,74.824,74.793,74.808,111930000.0
2008-01-24 20:59:00,74.777,74.802,74.776,74.802,153220000.0
2008-01-24 21:00:00,74.8,74.82,74.794,74.82,76400000.0
2008-01-24 21:01:00,74.832,74.832,74.787,74.798,94070000.0
2008-01-24 21:02:00,74.8,74.8,74.776,74.78,100960000.0
2008-01-24 21:03:00,74.8,74.808,74.798,74.806,103990000.0
2008-01-24 21:04:00,74.789,74.813,74.789,74.792,119310000.0
2008-01-24 21:05:00,74.799,74.823,74.799,74.808,80320000.0
2008-01-24 21:06:00,74.823,74.823,74.796,74.8,75330000.0
2008-01-24 21:07:00,74.809,74.825,74.801,74.821,57280000.0
2008-01-24 21:08:00,74.831,74.841,74.814,74.814,123620000.0
2008-01-24 21:09:00,74.829,74.839,74.809,74.832,189610000.0
2008-01-24 21:10:00,74.823,74.848,74.806,74.837,119880000.0
2008-01-24 21:11:00,74.83,74.85,74.816,74.816,77480000.0
2008-01-24 21:12:00,74.828,74.828,74.801,74.818,87730000.0
2008-01-24 21:13:00,74.808,74.818,74.8,74.815,92010000.0
2008-01-24 21:14:00,74.802,74.829,74.802,74.807,88050000.0
2008-01-24 21:15:00,74.832,74.832,74.8,74.816,123790000.0
2008-01-24 21:16:00,74.837,74.845,74.826,74.832,139930000.0
2008-01-24 21:17:00,74.842,74.855,74.834,74.85,97620000.0
2008-01-24 21:18:00,74.842,74.861,74.832,74.832,140610000.0
2008-01-24 21:19:00,74.825,74.845,74.824,74.824,113560000.0
2008-01-24 21:20:00,74.834,74.854,74.83,74.85,103690000.0
2008-01-24 21:21:00,74.848,74.858,74.837,74.847,54000000.0
2008-01-24 21:22:00,74.845,74.885,74.845,74.878,61210000.0
2008-01-24 21:23:00,74.89,74.922,74.885,74.922,112530000.0
2008-01-24 21:24:00,74.938,74.958,74.92,74.93,77760000.0
2008-01-24 21:25:00,74.944,74.944,74.877,74.901,95540000.0
2008-01-24 21:26:00,74.874,74.916,74.874,74.886,80440000.0
2008-01-24 21:27:00,74.913,74.926,74.885,74.922,88220000.0
2008-01-24 21:28:00,74.934,74.934,74.895,74.932,88220000.0
2008-01-24 21:29:00,74.911,74.949,74.911,74.931,96360000.0
2008-01-24 21:30:00,74.964,74.964,74.929,74.939,86640000.0
2008-01-24 21:31:00,74.91,74.921,74.895,74.921,79770000.0
2008-01-24 21:32:00,74.898,74.936,74.898,74.919,65410000.0
2008-01-24 21:33:00,74.936,74.94,74.936,74.937,109550000.0
2008-01-24 21:34:00,74.913,74.948,74.912,74.912,93660000.0
2008-01-24 21:35:00,74.918,74.942,74.914,74.923,104920000.0
2008-01-24 21:36:00,74.936,74.94,74.905,74.919,61290000.0
2008-01-24 21:37:00,74.926,74.934,74.915,74.918,23620000.0
2008-01-24 21:38:00,74.911,74.913,74.898,74.913,97920000.0
2008-01-24 21:39:00,74.917,74.935,74.885,74.928,77100000.0
2008-01-24 21:40:00,74.936,74.957,74.925,74.938,76040000.0
2008-01-24 21:41:00,74.938,74.945,74.91,74.928,85860000.0
2008-01-24 21:42:00,74.925,74.932,74.9,74.932,121160000.0
2008-01-24 21:43:00,74.925,74.944,74.905,74.942,50760000.0
2008-01-24 21:44:00,74.942,74.947,74.916,74.916,104560000.0
2008-01-24 21:45:00,74.95,74.975,74.913,74.913,66220000.0
2008-01-24 21:46:00,74.915,74.922,74.905,74.922,94130000.0
2008-01-24 21:47:00,74.907,74.923,74.899,74.899,110260000.0
2008-01-24 21:48:00,74.895,74.901,74.865,74.894,85540000.0
2008-01-24 21:49:00,74.902,74.908,74.873,74.873,70900000.0
2008-01-24 21:50:00,74.879,74.894,74.879,74.894,53920000.0
2008-01-24 21:51:00,74.93,74.93,74.893,74.898,116740000.0
2008-01-24 21:52:00,74.888,74.89,74.873,74.884,102470000.0
2008-01-24 21:53:00,74.89,74.89,74.86,74.866,109100000.0
2008-01-24 21:54:00,74.888,74.888,74.857,74.857,122870000.0
2008-01-24 21:55:00,74.862,74.869,74.846,74.85,135100000.0
2008-01-24 21:56:00,74.83,74.838,74.809,74.829,90780000.0
2008-01-24 21:57:00,74.829,74.829,74.771,74.784,108520000.0
2008-01-24 21:58:00,74.786,74.798,74.768,74.795,86250000.0
2008-01-24 21:59:00,74.809,74.824,74.792,74.792,65110000.0
2008-01-24 22:00:00,74.804,74.804,74.775,74.779,80420000.0
2008-01-24 22:01:00,74.791,74.806,74.789,74.789,112010000.0
2008-01-24 22:02:00,74.798,74.81,74.797,74.802,66610000.0
2008-01-24 22:03:00,74.791,74.796,74.785,74.796,85420000.0
2008-01-24 22:04:00,74.786,74.795,74.782,74.795,89290000.0
2008-01-24 22:05:00,74.79,74.806,74.79,74.806,63830000.0
2008-01-24 22:06:00,74.822,74.822,74.805,74.81,115400000.0
2008-01-24 22:07:00,74.8,74.806,74.798,74.798,68900000.0
2008-01-24 22:08:00,74.791,74.814,74.791,74.807,73830000.0
2008-01-24 22:09:00,74.836,74.836,74.824,74.828,115840000.0
2008-01-24 22:10:00,74.82,74.835,74.82,74.835,97360000.0
2008-01-24 22:11:00,74.846,74.846,74.812,74.812,86040000.0
2008-01-24 22:12:00,74.816,74.816,74.807,74.815,74210000.0
2008-01-24 22:13:00,74.81,74.814,74.809,74.81,53760000.0
2008-01-24 22:14:00,74.797,74.798,74.79,74.791,95470000.0
2008-01-24 22:15:00,74.823,74.823,74.778,74.778,75020000.0
2008-01-24 22:16:00,74.763,74.765,74.757,74.757,91880000.0
2008-01-24 22:17:00,74.771,74.795,74.767,74.784,105040000.0
2008-01-24 22:18:00,74.8,74.804,74.787,74.798,112330000.0
2008-01-24 22:19:00,74.788,74.788,74.78,74.785,47610000.0
2008-01-24 22:20:00,74.78,74.796,74.78,74.796,49290000.0
2008-01-24 22:21:00,74.816,74.816,74.801,74.808,103340000.0
2008-01-24 22:22:00,74.796,74.802,74.791,74.792,137590000.0
2008-01-24 22:23:00,74.798,74.802,74.792,74.798,99490000.0
2008-01-24 22:24:00,74.823,74.823,74.795,74.812,104710000.0
2008-01-24 22:25:00,74.794,74.794,74.777,74.783,84800000.0
2008-01-24 22:26:00,74.794,74.81,74.794,74.81,95070000.0
2008-01-24 22:27:00,74.829,74.831,74.803,74.803,114160000.0
2008-01-24 22:28:00,74.787,74.796,74.783,74.796,90320000.0
2008-01-24 22:29:00,74.807,74.809,74.801,74.809,55440000.0
2008-01-24 22:30:00,74.818,74.824,74.814,74.817,31860000.0
2008-01-24 22:31:00,74.825,74.825,74.81,74.81,57400000.0
2008-01-24 22:32:00,74.823,74.843,74.823,74.837,91510000.0
2008-01-24 22:33:00,74.863,74.863,74.833,74.838,16270000.0
2008-01-24 22:34:00,74.847,74.847,74.841,74.841,63400000.0
2008-01-24 22:35:00,74.847,74.847,74.837,74.837,92150000.0
2008-01-24 22:36:00,74.857,74.857,74.85,74.851,61730000.0
2008-01-24 22:37:00,74.84,74.847,74.838,74.847,70970000.0
2008-01-24 22:38:00,74.841,74.854,74.841,74.854,89430000.0
2008-01-24 22:39:00,74.872,74.872,74.857,74.858,10160000.0
2008-01-24 22:40:00,74.871,74.875,74.871,74.871,8340000.0
2008-01-24 22:41:00,74.885,74.893,74.882,74.882,70450000.0
2008-01-24 22:42:00,74.896,74.896,74.869,74.879,35810000.0
2008-01-24 22:43:00,74.886,74.894,74.883,74.894,79060000.0
2008-01-24 22:44:00,74.906,74.915,74.903,74.915,65030000.0
2008-01-24 22:45:00,74.944,74.944,74.905,74.909,91330000.0
2008-01-24 22:46:00,74.9,74.908,74.9,74.908,31400000.0
2008-01-24 22:47:00,74.913,74.914,74.903,74.907,92790000.0
2008-01-24 22:48:00,74.913,74.913,74.871,74.879,11730000.0
2008-01-24 22:49:00,74.898,74.919,74.898,74.899,12400000.0
2008-01-24 22:50:00,74.905,74.911,74.891,74.891,51870000.0
2008-01-24 22:51:00,74.902,74.908,74.891,74.905,110190000.0
2008-01-24 22:52:00,74.894,74.902,74.892,74.892,12780000.0
2008-01-24 22:53:00,74.89,74.896,74.89,74.89,94110000.0
2008-01-24 22:54:00,74.905,74.905,74.894,74.894,33710000.0
2008-01-24 22:56:00,74.899,74.899,74.897,74.899,41930000.0
2008-01-24 22:57:00,74.912,74.912,74.896,74.901,27730000.0
2008-01-24 22:59:00,74.886,74.886,74.871,74.871,46870000.0
2008-01-24 23:00:00,74.899,74.9,74.897,74.898,42670000.0
2008-01-24 23:01:00,74.877,74.881,74.869,74.869,116600000.0
2008-01-24 23:02:00,74.875,74.883,74.871,74.877,52430000.0
2008-01-24 23:03:00,74.914,74.914,74.869,74.878,44410000.0
2008-01-24 23:04:00,74.869,74.89,74.862,74.869,51090000.0
2008-01-24 23:05:00,74.879,74.898,74.876,74.876,56510000.0
2008-01-24 23:06:00,74.896,74.904,74.893,74.897,86270000.0
2008-01-24 23:07:00,74.877,74.88,74.876,74.879,84220000.0
2008-01-24 23:09:00,74.896,74.896,74.872,74.879,151100000.0
2008-01-24 23:10:00,74.888,74.894,74.888,74.893,54600000.0
2008-01-24 23:12:00,74.921,74.921,74.879,74.883,40810000.0
2008-01-24 23:13:00,74.87,74.886,74.87,74.886,40610000.0
2008-01-24 23:14:00,74.894,74.894,74.88,74.88,42620000.0
2008-01-24 23:15:00,74.898,74.898,74.871,74.871,14500000.0
2008-01-24 23:16:00,74.88,74.9,74.876,74.888,20600000.0
2008-01-24 23:17:00,74.898,74.903,74.894,74.898,76640000.0
2008-01-24 23:18:00,74.908,74.923,74.907,74.911,25930000.0
2008-01-24 23:19:00,74.904,74.923,74.904,74.908,71170000.0
2008-01-24 23:20:00,74.921,74.926,74.92,74.925,34690000.0
2008-01-24 23:21:00,74.938,74.939,74.936,74.938,57850000.0
2008-01-24 23:22:00,74.954,75.001,74.954,74.97,48470000.0
2008-01-24 23:23:00,74.978,74.986,74.974,74.986,77990000.0
2008-01-24 23:24:00,75.01,75.01,74.977,74.981,68380000.0
2008-01-24 23:25:00,74.984,74.984,74.969,74.975,45570000.0
2008-01-24 23:26:00,74.991,75.083,74.987,75.066,39800000.0
2008-01-24 23:27:00,75.079,75.079,75.046,75.058,21630000.0
2008-01-24 23:28:00,75.065,75.075,75.062,75.075,38700000.0
2008-01-24 23:29:00,75.069,75.079,75.069,75.071,89460000.0
2008-01-24 23:30:00,75.078,75.094,75.066,75.071,47410000.0
2008-01-24 23:31:00,75.077,75.077,75.062,75.062,37340000.0
2008-01-24 23:32:00,75.069,75.076,75.062,75.068,104130000.0
2008-01-24 23:33:00,75.113,75.113,75.066,75.087,76340000.0
2008-01-24 23:34:00,75.079,75.086,75.074,75.086,42670000.0
2008-01-24 23:35:00,75.079,75.093,75.079,75.082,35770000.0
2008-01-24 23:36:00,75.097,75.097,75.072,75.078,44740000.0
2008-01-24 23:37:00,75.085,75.085,75.06,75.069,86000000.0
2008-01-24 23:38:00,75.061,75.068,75.059,75.059,91750000.0
2008-01-24 23:39:00,75.088,75.09,75.085,75.089,64270000.0
2008-01-24 23:40:00,75.045,75.045,75.02,75.02,65910000.0
2008-01-24 23:41:00,75.026,75.03,75.025,75.027,64330000.0
2008-01-24 23:42:00,75.043,75.043,75.021,75.021,109580000.0
2008-01-24 23:43:00,75.036,75.045,75.03,75.043,11290000.0
2008-01-24 23:44:00,75.036,75.052,75.035,75.035,75430000.0
2008-01-24 23:45:00,75.02,75.027,75.019,75.021,76620000.0
2008-01-24 23:46:00,75.013,75.033,75.013,75.028,127140000.0
2008-01-24 23:47:00,75.039,75.039,75.03,75.036,108190000.0
2008-01-24 23:48:00,75.057,75.073,75.037,75.073,83940000.0
2008-01-24 23:49:00,75.071,75.087,75.071,75.084,101460000.0
2008-01-24 23:50:00,75.075,75.078,75.074,75.076,81870000.0
2008-01-24 23:51:00,75.098,75.098,75.07,75.077,10140000.0
2008-01-24 23:52:00,75.068,75.077,75.068,75.076,88290000.0
2008-01-24 23:53:00,75.068,75.07,75.067,75.069,61530000.0
2008-01-24 23:54:00,75.107,75.107,75.083,75.083,88370000.0
2008-01-24 23:55:00,75.069,75.077,75.069,75.077,65830000.0
2008-01-24 23:56:00,75.069,75.079,75.069,75.079,90620000.0
2008-01-24 23:57:00,75.102,75.102,75.071,75.071,80520000.0
2008-01-24 23:58:00,75.049,75.064,75.049,75.064,66450000.0
2008-01-24 23:59:00,75.079,75.083,75.072,75.08,90650000.0
2008-01-25 00:00:00,75.1,75.1,75.074,75.074,7370000.0
2008-01-25 00:01:00,75.076,75.078,75.071,75.071,98150000.0
2008-01-25 00:02:00,75.078,75.078,75.07,75.076,79780000.0
2008-01-25 00:03:00,75.097,75.097,75.075,75.094,115560000.0
2008-01-25 00:04:00,75.09,75.103,75.09,75.103,7740000.0
2008-01-25 00:05:00,75.115,75.115,75.084,75.099,72970000.0
2008-01-25 00:06:00,75.114,75.125,75.103,75.118,91120000.0
2008-01-25 00:07:00,75.109,75.113,75.102,75.107,101410000.0
2008-01-25 00:08:00,75.099,75.107,75.099,75.107,83500000.0
2008-01-25 00:09:00,75.133,75.133,75.107,75.11,21120000.0
2008-01-25 00:10:00,75.102,75.114,75.102,75.114,61930000.0
2008-01-25 00:11:00,75.11,75.116,75.108,75.108,60270000.0
2008-01-25 00:12:00,75.134,75.134,75.112,75.128,81120000.0
2008-01-25 00:13:00,75.118,75.118,75.11,75.116,98160000.0
2008-01-25 00:15:00,75.154,75.154,75.149,75.15,40400000.0
2008-01-25 00:16:00,75.11,75.117,75.109,75.115,62860000.0
2008-01-25 00:17:00,75.124,75.126,75.118,75.119,71930000.0
2008-01-25 00:18:00,75.132,75.132,75.111,75.111,103480000.0
2008-01-25 00:19:00,75.116,75.117,75.111,75.111,31570000.0
2008-01-25 00:21:00,75.148,75.15,75.148,75.148,35530000.0
2008-01-25 00:23:00,75.099,75.107,75.099,75.106,82520000.0
2008-01-25 00:24:00,75.125,75.125,75.099,75.099,40800000.0
2008-01-25 00:25:00,75.087,75.095,75.087,75.09,43330000.0
2008-01-25 00:26:00,75.076,75.076,75.058,75.058,65580000.0
2008-01-25 00:27:00,75.084,75.084,75.04,75.04,41210000.0
2008-01-25 00:28:00,75.027,75.034,75.027,75.034,49420000.0
2008-01-25 00:29:00,75.046,75.051,75.044,75.048,81010000.0
2008-01-25 00:30:00,75.053,75.053,75.051,75.051,4130000.0
2008-01-25 00:31:00,75.036,75.038,75.03,75.03,152560000.0
2008-01-25 00:33:00,75.056,75.056,75.042,75.053,83720000.0
2008-01-25 00:34:00,75.068,75.077,75.063,75.077,29530000.0
2008-01-25 00:36:00,75.096,75.098,75.09,75.098,44890000.0
2008-01-25 00:37:00,75.089,75.098,75.081,75.081,128150000.0
2008-01-25 00:38:00,75.068,75.076,75.068,75.076,79070000.0
2008-01-25 00:39:00,75.093,75.093,75.072,75.078,38180000.0
2008-01-25 00:40:00,75.086,75.086,75.079,75.08,38170000.0
2008-01-25 00:41:00,75.088,75.088,75.08,75.08,11640000.0
2008-01-25 00:42:00,75.106,75.106,75.086,75.09,60580000.0
2008-01-25 00:44:00,75.062,75.084,75.062,75.084,97320000.0
2008-01-25 00:45:00,75.102,75.102,75.067,75.088,141800000.0
2008-01-25 00:46:00,75.096,75.096,75.067,75.093,59020000.0
2008-01-25 00:47:00,75.086,75.087,75.081,75.081,105580000.0
2008-01-25 00:48:00,75.094,75.094,75.053,75.078,111790000.0
2008-01-25 00:49:00,75.086,75.086,75.08,75.08,80400000.0
2008-01-25 00:50:00,75.065,75.065,75.05,75.051,67800000.0
2008-01-25 00:51:00,75.042,75.042,75.028,75.037,39660000.0
2008-01-25 00:52:00,75.027,75.029,75.026,75.028,27820000.0
2008-01-25 00:53:00,75.016,75.016,75.002,75.008,47200000.0
2008-01-25 00:54:00,75.024,75.024,74.987,74.987,28570000.0
2008-01-25 00:55:00,74.99,75.0,74.99,74.991,31990000.0
2008-01-25 00:56:00,75.001,75.033,75.0,75.033,48660000.0
2008-01-25 00:57:00,75.047,75.047,74.995,75.011,72040000.0
2008-01-25 00:58:00,75.02,75.055,75.017,75.02,99520000.0
2008-01-25 00:59:00,74.998,75.006,74.998,75.006,73820000.0
2008-01-25 01:00:00,75.036,75.052,75.002,75.052,65520000.0
2008-01-25 01:01:00,75.048,75.05,75.046,75.048,79310000.0
2008-01-25 01:03:00,75.072,75.072,75.049,75.049,139290000.0
2008-01-25 01:05:00,75.057,75.066,75.057,75.066,97090000.0
2008-01-25 01:06:00,75.082,75.082,75.062,75.062,54710000.0
2008-01-25 01:08:00,75.049,75.056,75.041,75.041,77160000.0
2008-01-25 01:09:00,75.067,75.067,75.036,75.048,67600000.0
2008-01-25 01:10:00,75.041,75.046,75.032,75.046,75620000.0
2008-01-25 01:11:00,75.038,75.038,75.028,75.029,61820000.0
2008-01-25 01:12:00,75.036,75.038,75.03,75.03,60210000.0
2008-01-25 01:13:00,75.04,75.059,75.035,75.045,48780000.0
2008-01-25 01:14:00,75.04,75.054,75.04,75.048,102640000.0
2008-01-25 01:15:00,75.079,75.079,75.026,75.036,84490000.0
2008-01-25 01:16:00,75.048,75.05,75.046,75.048,103460000.0
2008-01-25 01:17:00,75.057,75.057,75.051,75.051,78240000.0
2008-01-25 01:18:00,75.078,75.08,75.077,75.078,70680000.0
2008-01-25 01:20:00,75.054,75.056,75.049,75.051,59300000.0
2008-01-25 01:21:00,75.072,75.072,75.028,75.03,63120000.0
2008-01-25 01:22:00,75.02,75.027,75.019,75.021,83280000.0
2008-01-25 01:23:00,75.01,75.016,75.01,75.015,63890000.0
2008-01-25 01:24:00,75.044,75.044,75.031,75.031,68170000.0
2008-01-25 01:25:00,75.048,75.048,75.04,75.04,74800000.0
2008-01-25 01:26:00,75.047,75.047,75.039,75.045,78770000.0
2008-01-25 01:27:00,75.053,75.053,75.036,75.041,70650000.0
2008-01-25 01:28:00,75.029,75.036,75.029,75.036,36560000.0
2008-01-25 01:29:00,75.028,75.03,75.026,75.029,69400000.0
2008-01-25 01:30:00,75.051,75.051,75.026,75.047,91990000.0
2008-01-25 01:31:00,75.058,75.058,75.05,75.05,89810000.0
2008-01-25 01:32:00,75.036,75.045,75.033,75.039,81560000.0
2008-01-25 01:33:00,75.065,75.065,75.044,75.052,59530000.0
2008-01-25 01:34:00,75.056,75.058,75.05,75.057,74900000.0
2008-01-25 01:36:00,75.07,75.074,75.057,75.074,14130000.0
2008-01-25 01:37:00,75.072,75.098,75.068,75.089,43500000.0
2008-01-25 01:38:00,75.075,75.079,75.049,75.071,47610000.0
2008-01-25 01:39:00,75.082,75.082,75.044,75.078,55730000.0
2008-01-25 01:40:00,75.06,75.064,75.052,75.064,95950000.0
2008-01-25 01:41:00,75.078,75.085,75.073,75.077,80160000.0
2008-01-25 01:42:00,75.09,75.102,75.082,75.082,114220000.0
2008-01-25 01:44:00,75.085,75.085,75.072,75.072,112450000.0
2008-01-25 01:45:00,75.111,75.111,75.076,75.076,114040000.0
2008-01-25 01:46:00,75.078,75.082,75.077,75.078,100710000.0
2008-01-25 01:47:00,75.067,75.073,75.052,75.057,124250000.0
2008-01-25 01:48:00,75.081,75.081,75.052,75.058,128630000.0
2008-01-25 01:49:00,75.063,75.064,75.052,75.06,82780000.0
2008-01-25 01:51:00,75.081,75.081,75.044,75.044,107910000.0
2008-01-25 01:52:00,75.046,75.047,75.04,75.041,80090000.0
2008-01-25 01:53:00,75.046,75.046,75.039,75.046,68270000.0
2008-01-25 01:54:00,75.075,75.076,75.062,75.076,153290000.0
2008-01-25 01:55:00,75.068,75.076,75.062,75.068,143260000.0
2008-01-25 01:56:00,75.049,75.052,75.046,75.048,112890000.0
2008-01-25 01:57:00,75.068,75.072,75.057,75.057,99490000.0
2008-01-25 01:58:00,75.028,75.04,75.028,75.034,105700000.0
2008-01-25 02:00:00,75.053,75.053,75.044,75.044,4880000.0
2008-01-25 02:01:00,75.033,75.042,75.031,75.037,119980000.0
2008-01-25 02:02:00,75.03,75.076,75.03,75.076,78300000.0
2008-01-25 02:03:00,75.103,75.103,75.057,75.064,144880000.0
2008-01-25 02:04:00,75.049,75.053,75.046,75.047,103490000.0
2008-01-25 02:05:00,75.036,75.041,75.036,75.039,76820000.0
2008-01-25 02:06:00,75.066,75.066,75.051,75.051,64860000.0
2008-01-25 02:07:00,75.039,75.048,75.039,75.047,158810000.0
2008-01-25 02:08:00,75.041,75.046,75.04,75.041,147920000.0
2008-01-25 02:09:00,75.064,75.064,75.041,75.041,119350000.0
2008-01-25 02:11:00,75.016,75.031,75.012,75.018,95760000.0
2008-01-25 02:12:00,75.059,75.059,75.012,75.018,104200000.0
2008-01-25 02:15:00,75.047,75.047,75.039,75.039,79120000.0
2008-01-25 02:16:00,75.001,75.001,74.939,74.972,96920000.0
2008-01-25 02:17:00,74.959,74.966,74.953,74.958,93510000.0
2008-01-25 02:18:00,74.97,74.993,74.956,74.993,83600000.0
2008-01-25 02:19:00,74.988,74.993,74.982,74.993,66190000.0
2008-01-25 02:20:00,75.009,75.014,75.003,75.014,93830000.0
2008-01-25 02:21:00,75.037,75.041,75.028,75.038,60610000.0
2008-01-25 02:22:00,75.028,75.031,75.022,75.028,51270000.0
2008-01-25 02:23:00,75.037,75.039,75.037,75.038,40860000.0
2008-01-25 02:24:00,75.067,75.069,75.067,75.067,41760000.0
2008-01-25 02:25:00,75.047,75.047,75.041,75.041,52770000.0
2008-01-25 02:26:00,75.032,75.038,75.03,75.03,97920000.0
2008-01-25 02:27:00,75.06,75.06,75.033,75.033,72710000.0
2008-01-25 02:28:00,75.035,75.036,75.02,75.02,112300000.0
2008-01-25 02:29:00,75.029,75.034,75.023,75.034,83610000.0
2008-01-25 02:30:00,75.054,75.054,75.039,75.046,109200000.0
2008-01-25 02:31:00,75.057,75.057,75.049,75.049,111880000.0
2008-01-25 02:32:00,75.04,75.046,75.04,75.046,98850000.0
2008-01-25 02:33:00,75.062,75.062,75.041,75.055,126480000.0
2008-01-25 02:34:00,75.046,75.054,75.046,75.048,122110000.0
2008-01-25 02:35:00,75.055,75.057,75.052,75.056,74880000.0
2008-01-25 02:36:00,75.073,75.073,75.045,75.054,128420000.0
2008-01-25 02:37:00,75.056,75.056,75.039,75.039,100350000.0
2008-01-25 02:38:00,75.045,75.05,75.04,75.04,77820000.0
2008-01-25 02:39:00,75.064,75.064,75.033,75.033,59330000.0
2008-01-25 02:40:00,75.038,75.04,75.036,75.039,142010000.0
2008-01-25 02:41:00,75.027,75.027,75.018,75.026,137140000.0
2008-01-25 02:42:00,75.053,75.053,75.023,75.023,116570000.0
2008-01-25 02:44:00,74.998,75.013,74.998,75.011,120020000.0
2008-01-25 02:45:00,75.037,75.037,75.0,75.0,122050000.0
2008-01-25 02:46:00,74.985,74.985,74.981,74.981,4740000.0
2008-01-25 02:47:00,74.967,74.981,74.962,74.975,118460000.0
2008-01-25 02:48:00,74.993,74.993,74.984,74.984,11640000.0
2008-01-25 02:49:00,74.996,74.997,74.991,74.997,75530000.0
2008-01-25 02:50:00,75.008,75.008,75.0,75.007,70170000.0
2008-01-25 02:51:00,75.033,75.033,75.003,75.003,162180000.0
2008-01-25 02:52:00,75.006,75.007,74.998,75.007,147030000.0
2008-01-25 02:53:00,75.002,75.01,75.001,75.007,130300000.0
2008-01-25 02:54:00,75.036,75.036,74.99,74.99,107320000.0
2008-01-25 02:55:00,74.983,75.011,74.983,75.011,117870000.0
2008-01-25 02:56:00,75.005,75.014,75.004,75.007,108860000.0
2008-01-25 02:57:00,75.028,75.028,75.026,75.026,3570000.0
2008-01-25 02:58:00,74.998,74.999,74.973,74.973,146600000.0
2008-01-25 03:00:00,74.98,74.98,74.928,74.928,107030000.0
2008-01-25 03:01:00,74.93,74.953,74.93,74.939,104710000.0
2008-01-25 03:02:00,74.947,74.965,74.947,74.96,114330000.0
2008-01-25 03:03:00,74.978,74.978,74.963,74.97,11120000.0
2008-01-25 03:04:00,74.976,74.991,74.969,74.991,10540000.0
2008-01-25 03:06:00,75.014,75.014,74.995,74.997,112540000.0
2008-01-25 03:07:00,75.005,75.005,74.993,74.993,82310000.0
2008-01-25 03:09:00,75.001,75.001,74.974,74.974,158330000.0
2008-01-25 03:10:00,74.974,74.974,74.955,74.962,155660000.0
2008-01-25 03:11:00,74.97,74.978,74.969,74.97,118810000.0
2008-01-25 03:12:00,74.998,75.002,74.988,74.988,109450000.0
2008-01-25 03:14:00,74.976,75.001,74.976,75.001,108000000.0
2008-01-25 03:15:00,75.032,75.032,75.021,75.021,6390000.0
2008-01-25 03:16:00,75.037,75.046,75.035,75.046,115590000.0
2008-01-25 03:17:00,75.043,75.076,75.043,75.066,81170000.0
2008-01-25 03:18:00,75.094,75.094,75.082,75.088,121190000.0
2008-01-25 03:19:00,75.104,75.143,75.104,75.134,106790000.0
2008-01-25 03:20:00,75.152,75.172,75.152,75.172,107990000.0
2008-01-25 03:21:00,75.203,75.203,75.154,75.17,134520000.0
2008-01-25 03:22:00,75.163,75.214,75.163,75.187,119730000.0
2008-01-25 03:23:00,75.179,75.229,75.169,75.226,84530000.0
2008-01-25 03:24:00,75.253,75.253,75.216,75.216,133460000.0
2008-01-25 03:25:00,75.215,75.215,75.199,75.199,97610000.0
2008-01-25 03:26:00,75.204,75.209,75.186,75.186,71280000.0
2008-01-25 03:27:00,75.205,75.205,75.182,75.188,62420000.0
2008-01-25 03:28:00,75.206,75.254,75.2,75.233,149560000.0
2008-01-25 03:29:00,75.221,75.227,75.219,75.227,142880000.0
2008-01-25 03:30:00,75.246,75.246,75.223,75.223,107060000.0
2008-01-25 03:31:00,75.231,75.256,75.229,75.246,100840000.0
2008-01-25 03:32:00,75.24,75.283,75.235,75.238,107670000.0
2008-01-25 03:33:00,75.245,75.248,75.237,75.245,108770000.0
2008-01-25 03:34:00,75.243,75.245,75.243,75.245,2820000.0
2008-01-25 03:35:00,75.24,75.263,75.24,75.256,47290000.0
2008-01-25 03:36:00,75.271,75.271,75.236,75.236,56820000.0
2008-01-25 03:37:00,75.235,75.235,75.205,75.225,90360000.0
2008-01-25 03:38:00,75.253,75.281,75.253,75.269,78410000.0
2008-01-25 03:39:00,75.29,75.29,75.265,75.272,105320000.0
2008-01-25 03:40:00,75.261,75.276,75.261,75.273,81600000.0
2008-01-25 03:41:00,75.267,75.276,75.259,75.276,119200000.0
2008-01-25 03:42:00,75.295,75.295,75.274,75.279,111580000.0
2008-01-25 03:43:00,75.285,75.285,75.271,75.271,107410000.0
2008-01-25 03:44:00,75.28,75.286,75.277,75.278,124090000.0
2008-01-25 03:45:00,75.267,75.283,75.267,75.269,118330000.0
2008-01-25 03:46:00,75.256,75.265,75.256,75.265,69920000.0
2008-01-25 03:48:00,75.286,75.286,75.264,75.275,104390000.0
2008-01-25 03:49:00,75.288,75.288,75.281,75.288,73090000.0
2008-01-25 03:50:00,75.28,75.287,75.28,75.286,63250000.0
2008-01-25 03:51:00,75.313,75.313,75.284,75.284,145550000.0
2008-01-25 03:52:00,75.271,75.277,75.269,75.277,147260000.0
2008-01-25 03:54:00,75.292,75.292,75.269,75.269,100280000.0
2008-01-25 03:55:00,75.258,75.27,75.257,75.257,111610000.0
2008-01-25 03:56:00,75.244,75.264,75.244,75.255,109690000.0
2008-01-25 03:57:00,75.264,75.268,75.253,75.267,12760000.0
2008-01-25 03:58:00,75.257,75.267,75.257,75.267,6770000.0
2008-01-25 03:59:00,75.274,75.285,75.274,75.282,116770000.0
2008-01-25 04:00:00,75.304,75.304,75.288,75.298,13150000.0
2008-01-25 04:01:00,75.271,75.285,75.271,75.285,7740000.0
2008-01-25 04:02:00,75.279,75.291,75.275,75.275,148360000.0
2008-01-25 04:03:00,75.299,75.299,75.282,75.282,118460000.0
2008-01-25 04:04:00,75.294,75.313,75.289,75.304,108250000.0
2008-01-25 04:05:00,75.279,75.293,75.279,75.284,113560000.0
2008-01-25 04:06:00,75.313,75.313,75.289,75.289,122590000.0
2008-01-25 04:07:00,75.297,75.317,75.296,75.309,20520000.0
2008-01-25 04:08:00,75.333,75.333,75.313,75.313,73120000.0
2008-01-25 04:09:00,75.331,75.331,75.295,75.295,59660000.0
2008-01-25 04:10:00,75.315,75.315,75.275,75.275,152960000.0
2008-01-25 04:11:00,75.284,75.303,75.284,75.303,140330000.0
2008-01-25 04:12:00,75.304,75.304,75.274,75.294,121740000.0
2008-01-25 04:13:00,75.276,75.302,75.275,75.295,103210000.0
2008-01-25 04:14:00,75.258,75.276,75.258,75.272,110880000.0
2008-01-25 04:15:00,75.269,75.299,75.269,75.299,113730000.0
2008-01-25 04:16:00,75.297,75.3,75.288,75.291,19530000.0
2008-01-25 04:17:00,75.329,75.332,75.326,75.328,124020000.0
2008-01-25 04:18:00,75.315,75.315,75.294,75.297,105650000.0
2008-01-25 04:19:00,75.292,75.312,75.292,75.312,108020000.0
2008-01-25 04:20:00,75.29,75.303,75.29,75.303,112690000.0
2008-01-25 04:21:00,75.329,75.33,75.329,75.33,3940000.0
2008-01-25 04:23:00,75.301,75.32,75.299,75.307,128610000.0
2008-01-25 04:24:00,75.319,75.319,75.271,75.271,103350000.0
2008-01-25 04:25:00,75.261,75.299,75.261,75.269,106370000.0
2008-01-25 04:26:00,75.273,75.292,75.255,75.26,115380000.0
2008-01-25 04:27:00,75.272,75.272,75.259,75.259,2820000.0
2008-01-25 04:28:00,75.268,75.274,75.264,75.264,165240000.0
2008-01-25 04:29:00,75.266,75.272,75.252,75.252,135870000.0
2008-01-25 04:30:00,75.275,75.275,75.245,75.275,123040000.0
2008-01-25 04:31:00,75.26,75.294,75.253,75.253,98750000.0
2008-01-25 04:32:00,75.261,75.289,75.251,75.265,111700000.0
2008-01-25 04:33:00,75.272,75.28,75.252,75.273,122740000.0
2008-01-25 04:34:00,75.255,75.265,75.255,75.265,8630000.0
2008-01-25 04:35:00,75.259,75.275,75.259,75.275,63940000.0
2008-01-25 04:36:00,75.277,75.291,75.264,75.288,156420000.0
2008-01-25 04:37:00,75.303,75.322,75.298,75.314,151030000.0
2008-01-25 04:38:00,75.306,75.315,75.292,75.3,118550000.0
2008-01-25 04:39:00,75.315,75.315,75.289,75.302,106340000.0
2008-01-25 04:42:00,75.3,75.3,75.287,75.295,11320000.0
2008-01-25 04:43:00,75.269,75.277,75.259,75.26,91270000.0
2008-01-25 04:44:00,75.267,75.277,75.265,75.265,97500000.0
2008-01-25 04:45:00,75.284,75.292,75.275,75.29,105000000.0
2008-01-25 04:46:00,75.309,75.309,75.309,75.309,1690000.0
2008-01-25 04:47:00,75.288,75.291,75.287,75.289,91840000.0
2008-01-25 04:48:00,75.299,75.3,75.296,75.299,75990000.0
2008-01-25 04:49:00,75.281,75.303,75.277,75.294,67080000.0
2008-01-25 04:50:00,75.307,75.31,75.307,75.307,64530000.0
2008-01-25 04:51:00,75.297,75.299,75.297,75.298,59590000.0
2008-01-25 04:52:00,75.271,75.277,75.27,75.277,87760000.0
2008-01-25 04:53:00,75.261,75.292,75.261,75.292,70000000.0
2008-01-25 04:54:00,75.287,75.287,75.28,75.28,76440000.0
2008-01-25 04:55:00,75.25,75.257,75.25,75.257,71290000.0
2008-01-25 04:56:00,75.248,75.272,75.247,75.252,77790000.0
2008-01-25 04:57:00,75.266,75.266,75.251,75.259,77040000.0
2008-01-25 04:58:00,75.267,75.267,75.26,75.261,38150000.0
2008-01-25 05:00:00,75.276,75.276,75.255,75.27,93720000.0
2008-01-25 05:01:00,75.263,75.274,75.255,75.267,87800000.0
2008-01-25 05:02:00,75.237,75.252,75.226,75.232,75640000.0
2008-01-25 05:03:00,75.249,75.264,75.243,75.264,59100000.0
2008-01-25 05:04:00,75.232,75.251,75.232,75.245,84560000.0
2008-01-25 05:06:00,75.254,75.254,75.241,75.241,46790000.0
2008-01-25 05:07:00,75.25,75.277,75.25,75.277,35360000.0
2008-01-25 05:08:00,75.258,75.265,75.258,75.258,40220000.0
2008-01-25 05:09:00,75.27,75.285,75.261,75.278,51300000.0
2008-01-25 05:10:00,75.254,75.281,75.254,75.281,88350000.0
2008-01-25 05:11:00,75.275,75.275,75.255,75.257,67970000.0
2008-01-25 05:12:00,75.282,75.282,75.254,75.254,110500000.0
2008-01-25 05:13:00,75.258,75.263,75.244,75.248,80060000.0
2008-01-25 05:14:00,75.242,75.273,75.242,75.273,112350000.0
2008-01-25 05:15:00,75.286,75.286,75.255,75.275,98910000.0
2008-01-25 05:17:00,75.249,75.262,75.244,75.255,117910000.0
2008-01-25 05:18:00,75.268,75.268,75.239,75.239,123090000.0
2008-01-25 05:19:00,75.228,75.237,75.228,75.237,72400000.0
2008-01-25 05:20:00,75.236,75.264,75.236,75.264,128500000.0
2008-01-25 05:21:00,75.258,75.273,75.245,75.259,98110000.0
2008-01-25 05:23:00,75.234,75.264,75.234,75.264,63950000.0
2008-01-25 05:24:00,75.263,75.265,75.234,75.265,148990000.0
2008-01-25 05:25:00,75.256,75.256,75.238,75.238,137400000.0
2008-01-25 05:26:00,75.234,75.252,75.234,75.246,111600000.0
2008-01-25 05:27:00,75.248,75.264,75.238,75.238,105320000.0
2008-01-25 05:28:00,75.268,75.279,75.266,75.274,102070000.0
2008-01-25 05:29:00,75.264,75.268,75.245,75.261,108430000.0
2008-01-25 05:30:00,75.262,75.262,75.223,75.223,18810000.0
2008-01-25 05:31:00,75.22,75.229,75.22,75.229,86120000.0
2008-01-25 05:32:00,75.266,75.266,75.234,75.25,58600000.0
2008-01-25 05:33:00,75.256,75.26,75.235,75.247,50030000.0
2008-01-25 05:34:00,75.232,75.259,75.232,75.24,37080000.0
2008-01-25 05:35:00,75.247,75.272,75.244,75.264,46550000.0
2008-01-25 05:36:00,75.26,75.27,75.246,75.27,54890000.0
2008-01-25 05:37:00,75.242,75.257,75.237,75.248,87840000.0
2008-01-25 05:38:00,75.264,75.272,75.236,75.262,70200000.0
2008-01-25 05:39:00,75.27,75.29,75.257,75.257,106820000.0
2008-01-25 05:40:00,75.243,75.262,75.243,75.25,74950000.0
2008-01-25 05:41:00,75.263,75.341,75.262,75.341,113770000.0
2008-01-25 05:42:00,75.347,75.353,75.322,75.322,110220000.0
2008-01-25 05:43:00,75.336,75.336,75.31,75.31,102820000.0
2008-01-25 05:44:00,75.316,75.316,75.308,75.314,124400000.0
2008-01-25 05:45:00,75.341,75.349,75.324,75.324,116140000.0
2008-01-25 05:46:00,75.333,75.333,75.311,75.311,75380000.0
2008-01-25 05:47:00,75.324,75.324,75.304,75.304,128270000.0
2008-01-25 05:48:00,75.325,75.329,75.291,75.291,101280000.0
2008-01-25 05:49:00,75.32,75.326,75.312,75.312,66810000.0
2008-01-25 05:50:00,75.299,75.32,75.292,75.299,60550000.0
2008-01-25 05:51:00,75.322,75.322,75.295,75.309,145980000.0
2008-01-25 05:52:00,75.303,75.315,75.292,75.308,143860000.0
2008-01-25 05:53:00,75.279,75.281,75.276,75.278,118630000.0
2008-01-25 05:54:00,75.305,75.31,75.273,75.294,95750000.0
2008-01-25 05:55:00,75.262,75.292,75.262,75.288,94760000.0
2008-01-25 05:56:00,75.287,75.3,75.277,75.277,111190000.0
2008-01-25 05:57:00,75.288,75.288,75.267,75.267,6010000.0
2008-01-25 05:58:00,75.268,75.271,75.255,75.267,90150000.0
2008-01-25 05:59:00,75.26,75.272,75.255,75.267,93530000.0
2008-01-25 06:00:00,75.303,75.303,75.266,75.27,65950000.0
2008-01-25 06:01:00,75.26,75.281,75.252,75.269,91240000.0
2008-01-25 06:02:00,75.262,75.276,75.253,75.276,64780000.0
2008-01-25 06:03:00,75.273,75.273,75.254,75.254,46290000.0
2008-01-25 06:04:00,75.262,75.284,75.262,75.284,37320000.0
2008-01-25 06:05:00,75.271,75.291,75.265,75.287,45960000.0
2008-01-25 06:06:00,75.293,75.294,75.268,75.294,62460000.0
2008-01-25 06:07:00,75.263,75.276,75.263,75.276,90650000.0
2008-01-25 06:09:00,75.289,75.305,75.277,75.305,117410000.0
2008-01-25 06:11:00,75.294,75.328,75.294,75.31,106610000.0
2008-01-25 06:12:00,75.334,75.334,75.304,75.326,103560000.0
2008-01-25 06:13:00,75.314,75.323,75.266,75.266,104680000.0
2008-01-25 06:14:00,75.266,75.266,75.248,75.256,123500000.0
2008-01-25 06:15:00,75.273,75.273,75.252,75.252,111000000.0
2008-01-25 06:16:00,75.253,75.258,75.25,75.258,68560000.0
2008-01-25 06:17:00,75.247,75.251,75.245,75.249,124430000.0
2008-01-25 06:18:00,75.267,75.273,75.249,75.262,94860000.0
2008-01-25 06:19:00,75.246,75.272,75.246,75.258,70380000.0
2008-01-25 06:20:00,75.272,75.291,75.264,75.277,59170000.0
2008-01-25 06:21:00,75.281,75.281,75.245,75.274,139750000.0
2008-01-25 06:22:00,75.267,75.27,75.238,75.262,133280000.0
2008-01-25 06:23:00,75.25,75.27,75.244,75.244,109970000.0
2008-01-25 06:24:00,75.264,75.268,75.23,75.23,94180000.0
2008-01-25 06:25:00,75.239,75.258,75.229,75.258,108130000.0
2008-01-25 06:26:00,75.239,75.242,75.228,75.228,100800000.0
2008-01-25 06:27:00,75.262,75.265,75.246,75.265,12810000.0
2008-01-25 06:28:00,75.247,75.255,75.232,75.232,64190000.0
2008-01-25 06:29:00,75.24,75.262,75.233,75.247,70370000.0
2008-01-25 06:30:00,75.254,75.259,75.235,75.255,59090000.0
2008-01-25 06:31:00,75.266,75.266,75.242,75.256,87120000.0
2008-01-25 06:32:00,75.226,75.249,75.218,75.22,79020000.0
2008-01-25 06:33:00,75.238,75.243,75.218,75.243,71360000.0
2008-01-25 06:34:00,75.213,75.239,75.213,75.215,75840000.0
2008-01-25 06:35:00,75.235,75.237,75.229,75.237,80410000.0
2008-01-25 06:36:00,75.226,75.226,75.203,75.211,79230000.0
2008-01-25 06:37:00,75.19,75.196,75.19,75.196,37200000.0
2008-01-25 06:38:00,75.188,75.214,75.186,75.214,69160000.0
2008-01-25 06:39:00,75.225,75.232,75.208,75.226,92120000.0
2008-01-25 06:40:00,75.208,75.232,75.208,75.232,100970000.0
2008-01-25 06:41:00,75.202,75.214,75.202,75.208,84790000.0
2008-01-25 06:42:00,75.207,75.216,75.195,75.21,68270000.0
2008-01-25 06:43:00,75.202,75.216,75.202,75.216,81530000.0
2008-01-25 06:44:00,75.195,75.242,75.195,75.22,60900000.0
2008-01-25 06:45:00,75.25,75.25,75.205,75.205,52060000.0
2008-01-25 06:46:00,75.212,75.243,75.212,75.234,39510000.0
2008-01-25 06:47:00,75.208,75.222,75.204,75.222,45760000.0
2008-01-25 06:48:00,75.222,75.226,75.195,75.226,53320000.0
2008-01-25 06:49:00,75.223,75.229,75.196,75.218,89690000.0
2008-01-25 06:51:00,75.238,75.24,75.237,75.238,110380000.0
2008-01-25 06:52:00,75.204,75.241,75.204,75.225,81080000.0
2008-01-25 06:53:00,75.239,75.251,75.223,75.23,98970000.0
2008-01-25 06:54:00,75.245,75.245,75.226,75.23,102580000.0
2008-01-25 06:55:00,75.24,75.252,75.231,75.231,99290000.0
2008-01-25 06:56:00,75.245,75.263,75.235,75.261,123690000.0
2008-01-25 06:57:00,75.262,75.262,75.232,75.249,107720000.0
2008-01-25 06:58:00,75.241,75.275,75.241,75.275,75310000.0
2008-01-25 06:59:00,75.268,75.276,75.268,75.276,127640000.0
2008-01-25 07:00:00,75.275,75.275,75.25,75.25,98240000.0
2008-01-25 07:01:00,75.262,75.295,75.262,75.295,67420000.0
2008-01-25 07:02:00,75.282,75.298,75.282,75.295,55320000.0
2008-01-25 07:03:00,75.286,75.3,75.276,75.289,138610000.0
2008-01-25 07:04:00,75.301,75.324,75.294,75.324,134070000.0
2008-01-25 07:05:00,75.32,75.357,75.319,75.329,107490000.0
2008-01-25 07:06:00,75.333,75.342,75.304,75.309,93250000.0
2008-01-25 07:07:00,75.323,75.408,75.323,75.403,99080000.0
2008-01-25 07:08:00,75.394,75.421,75.386,75.387,104000000.0
2008-01-25 07:09:00,75.402,75.402,75.362,75.367,13940000.0
2008-01-25 07:10:00,75.375,75.396,75.365,75.388,26880000.0
2008-01-25 07:11:00,75.401,75.449,75.399,75.429,18060000.0
2008-01-25 07:12:00,75.444,75.451,75.434,75.45,16960000.0
2008-01-25 07:13:00,75.45,75.468,75.439,75.456,18450000.0
2008-01-25 07:14:00,75.474,75.482,75.437,75.438,14500000.0
2008-01-25 07:15:00,75.447,75.447,75.422,75.424,8120000.0
2008-01-25 07:16:00,75.442,75.475,75.442,75.465,11910000.0
2008-01-25 07:17:00,75.474,75.483,75.47,75.474,13740000.0
2008-01-25 07:18:00,75.493,75.493,75.467,75.474,13910000.0
2008-01-25 07:19:00,75.47,75.481,75.465,75.48,16950000.0
2008-01-25 07:20:00,75.473,75.489,75.473,75.481,10320000.0
2008-01-25 07:21:00,75.487,75.487,75.469,75.484,12030000.0
2008-01-25 07:22:00,75.474,75.508,75.474,75.481,22090000.0
2008-01-25 07:23:00,75.503,75.519,75.487,75.487,12020000.0
2008-01-25 07:24:00,75.496,75.518,75.486,75.491,14350000.0
2008-01-25 07:25:00,75.468,75.508,75.468,75.504,21420000.0
2008-01-25 07:26:00,75.516,75.555,75.513,75.538,96810000.0
2008-01-25 07:27:00,75.562,75.562,75.519,75.519,74630000.0
2008-01-25 07:28:00,75.523,75.542,75.523,75.526,117560000.0
2008-01-25 07:29:00,75.524,75.549,75.519,75.544,119250000.0
2008-01-25 07:30:00,75.572,75.572,75.506,75.506,106450000.0
2008-01-25 07:31:00,75.487,75.499,75.461,75.461,109140000.0
2008-01-25 07:32:00,75.479,75.493,75.476,75.491,84530000.0
2008-01-25 07:33:00,75.5,75.5,75.464,75.467,27670000.0
2008-01-25 07:34:00,75.478,75.508,75.478,75.49,30810000.0
2008-01-25 07:35:00,75.495,75.499,75.493,75.494,100680000.0
2008-01-25 07:36:00,75.509,75.509,75.466,75.479,97070000.0
2008-01-25 07:37:00,75.528,75.543,75.514,75.535,90080000.0
2008-01-25 07:38:00,75.552,75.576,75.536,75.551,96560000.0
2008-01-25 07:39:00,75.56,75.572,75.533,75.533,117750000.0
2008-01-25 07:40:00,75.542,75.571,75.542,75.552,104530000.0
2008-01-25 07:41:00,75.542,75.567,75.535,75.535,94890000.0
2008-01-25 07:42:00,75.556,75.566,75.544,75.555,94840000.0
2008-01-25 07:43:00,75.568,75.591,75.556,75.591,67250000.0
2008-01-25 07:44:00,75.602,75.602,75.534,75.534,90390000.0
2008-01-25 07:45:00,75.556,75.556,75.504,75.518,105470000.0
2008-01-25 07:46:00,75.519,75.54,75.495,75.527,56430000.0
2008-01-25 07:47:00,75.515,75.53,75.492,75.509,114920000.0
2008-01-25 07:48:00,75.52,75.54,75.508,75.54,91300000.0
2008-01-25 07:49:00,75.521,75.541,75.521,75.541,110030000.0
2008-01-25 07:50:00,75.519,75.545,75.505,75.505,118760000.0
2008-01-25 07:51:00,75.541,75.541,75.501,75.511,101670000.0
2008-01-25 07:52:00,75.499,75.532,75.498,75.532,56530000.0
2008-01-25 07:53:00,75.519,75.519,75.499,75.499,55400000.0
2008-01-25 07:54:00,75.519,75.521,75.495,75.521,87770000.0
2008-01-25 07:55:00,75.544,75.553,75.519,75.519,71610000.0
2008-01-25 07:56:00,75.522,75.534,75.489,75.503,94020000.0
2008-01-25 07:57:00,75.497,75.52,75.488,75.508,47780000.0
2008-01-25 07:58:00,75.501,75.522,75.492,75.517,55120000.0
2008-01-25 07:59:00,75.511,75.536,75.508,75.51,104610000.0
2008-01-25 08:00:00,75.529,75.529,75.492,75.502,91920000.0
2008-01-25 08:01:00,75.505,75.513,75.483,75.498,74730000.0
2008-01-25 08:02:00,75.489,75.511,75.489,75.511,52110000.0
2008-01-25 08:03:00,75.503,75.55,75.503,75.55,48210000.0
2008-01-25 08:04:00,75.549,75.577,75.528,75.571,69190000.0
2008-01-25 08:05:00,75.592,75.592,75.548,75.559,118920000.0
2008-01-25 08:06:00,75.562,75.572,75.545,75.545,108060000.0
2008-01-25 08:07:00,75.553,75.611,75.553,75.589,119730000.0
2008-01-25 08:08:00,75.589,75.589,75.55,75.561,100690000.0
2008-01-25 08:09:00,75.538,75.552,75.526,75.539,103480000.0
2008-01-25 08:10:00,75.552,75.578,75.552,75.575,47000000.0
2008-01-25 08:11:00,75.552,75.576,75.544,75.559,92700000.0
2008-01-25 08:12:00,75.552,75.552,75.523,75.53,65570000.0
2008-01-25 08:13:00,75.521,75.572,75.521,75.572,61780000.0
2008-01-25 08:14:00,75.544,75.546,75.481,75.518,54140000.0
2008-01-25 08:15:00,75.546,75.546,75.49,75.49,92510000.0
2008-01-25 08:16:00,75.493,75.522,75.493,75.522,106790000.0
2008-01-25 08:17:00,75.497,75.514,75.486,75.491,153450000.0
2008-01-25 08:18:00,75.507,75.521,75.481,75.515,75310000.0
2008-01-25 08:19:00,75.493,75.519,75.493,75.51,96360000.0
2008-01-25 08:20:00,75.505,75.523,75.5,75.523,103200000.0
2008-01-25 08:21:00,75.512,75.519,75.494,75.494,101720000.0
2008-01-25 08:22:00,75.476,75.494,75.468,75.479,138210000.0
2008-01-25 08:23:00,75.492,75.506,75.476,75.476,73050000.0
2008-01-25 08:24:00,75.485,75.493,75.464,75.477,72580000.0
2008-01-25 08:25:00,75.506,75.518,75.484,75.518,59130000.0
2008-01-25 08:26:00,75.495,75.521,75.482,75.521,121770000.0
2008-01-25 08:27:00,75.522,75.524,75.495,75.524,184120000.0
2008-01-25 08:28:00,75.502,75.508,75.492,75.505,115930000.0
2008-01-25 08:29:00,75.491,75.504,75.483,75.483,77890000.0
2008-01-25 08:30:00,75.495,75.495,75.461,75.488,90370000.0
2008-01-25 08:31:00,75.474,75.474,75.458,75.468,92700000.0
2008-01-25 08:32:00,75.483,75.518,75.478,75.479,84610000.0
2008-01-25 08:33:00,75.48,75.48,75.445,75.453,120300000.0
2008-01-25 08:34:00,75.479,75.487,75.472,75.479,136330000.0
2008-01-25 08:35:00,75.47,75.508,75.466,75.508,106750000.0
2008-01-25 08:36:00,75.511,75.517,75.504,75.508,131420000.0
2008-01-25 08:37:00,75.494,75.522,75.494,75.517,103360000.0
2008-01-25 08:38:00,75.504,75.524,75.503,75.51,103110000.0
2008-01-25 08:39:00,75.525,75.536,75.49,75.505,51990000.0
2008-01-25 08:40:00,75.518,75.518,75.514,75.516,57640000.0
2008-01-25 08:41:00,75.503,75.529,75.503,75.529,107980000.0
2008-01-25 08:42:00,75.525,75.527,75.522,75.526,79350000.0
2008-01-25 08:43:00,75.492,75.512,75.491,75.497,101430000.0
2008-01-25 08:44:00,75.49,75.503,75.49,75.503,74160000.0
2008-01-25 08:45:00,75.517,75.52,75.515,75.516,84420000.0
2008-01-25 08:46:00,75.508,75.516,75.508,75.515,90330000.0
2008-01-25 08:47:00,75.499,75.544,75.499,75.544,108110000.0
2008-01-25 08:48:00,75.544,75.552,75.527,75.536,71540000.0
2008-01-25 08:49:00,75.53,75.537,75.528,75.532,90300000.0
2008-01-25 08:51:00,75.547,75.573,75.547,75.556,105930000.0
2008-01-25 08:52:00,75.577,75.586,75.577,75.577,95240000.0
2008-01-25 08:53:00,75.549,75.564,75.549,75.559,110730000.0
2008-01-25 08:54:00,75.584,75.584,75.558,75.572,64590000.0
2008-01-25 08:55:00,75.557,75.563,75.541,75.541,31000000.0
2008-01-25 08:56:00,75.552,75.552,75.518,75.539,99440000.0
2008-01-25 08:57:00,75.547,75.547,75.505,75.505,77630000.0
2008-01-25 08:58:00,75.512,75.517,75.501,75.515,76920000.0
2008-01-25 08:59:00,75.518,75.596,75.518,75.576,90070000.0
2008-01-25 09:00:00,75.6,75.6,75.523,75.523,125440000.0
2008-01-25 09:01:00,75.537,75.587,75.537,75.587,52780000.0
2008-01-25 09:02:00,75.565,75.577,75.552,75.552,97980000.0
2008-01-25 09:03:00,75.578,75.593,75.558,75.593,67700000.0
2008-01-25 09:04:00,75.583,75.607,75.564,75.564,97100000.0
2008-01-25 09:05:00,75.564,75.571,75.532,75.532,108600000.0
2008-01-25 09:06:00,75.558,75.576,75.543,75.552,89770000.0
2008-01-25 09:07:00,75.537,75.553,75.537,75.542,66650000.0
2008-01-25 09:08:00,75.532,75.576,75.532,75.558,53800000.0
2008-01-25 09:09:00,75.585,75.585,75.56,75.568,127600000.0
2008-01-25 09:10:00,75.56,75.572,75.545,75.56,104180000.0
2008-01-25 09:11:00,75.541,75.57,75.541,75.57,104670000.0
2008-01-25 09:12:00,75.565,75.576,75.547,75.572,128430000.0
2008-01-25 09:13:00,75.556,75.57,75.534,75.547,137350000.0
2008-01-25 09:14:00,75.57,75.57,75.521,75.533,86080000.0
2008-01-25 09:15:00,75.554,75.554,75.528,75.538,114500000.0
2008-01-25 09:16:00,75.534,75.552,75.534,75.543,88740000.0
2008-01-25 09:17:00,75.551,75.565,75.54,75.548,68360000.0
2008-01-25 09:18:00,75.558,75.572,75.536,75.572,83310000.0
2008-01-25 09:19:00,75.558,75.575,75.536,75.572,124100000.0
2008-01-25 09:20:00,75.567,75.578,75.554,75.577,65830000.0
2008-01-25 09:21:00,75.579,75.608,75.569,75.588,84820000.0
2008-01-25 09:22:00,75.594,75.602,75.576,75.583,88510000.0
2008-01-25 09:23:00,75.593,75.599,75.574,75.597,69120000.0
2008-01-25 09:24:00,75.59,75.59,75.538,75.545,118700000.0
2008-01-25 09:25:00,75.553,75.579,75.553,75.559,65790000.0
2008-01-25 09:26:00,75.569,75.593,75.569,75.586,73360000.0
2008-01-25 09:27:00,75.591,75.608,75.576,75.604,108940000.0
2008-01-25 09:28:00,75.599,75.609,75.581,75.607,101330000.0
2008-01-25 09:29:00,75.614,75.614,75.595,75.599,83670000.0
2008-01-25 09:30:00,75.611,75.627,75.584,75.584,81540000.0
2008-01-25 09:31:00,75.598,75.61,75.575,75.594,52430000.0
2008-01-25 09:32:00,75.588,75.603,75.575,75.599,101520000.0
2008-01-25 09:33:00,75.597,75.604,75.568,75.592,70190000.0
2008-01-25 09:34:00,75.587,75.606,75.587,75.594,89200000.0
2008-01-25 09:35:00,75.584,75.595,75.579,75.579,110810000.0
2008-01-25 09:36:00,75.609,75.632,75.596,75.632,114110000.0
2008-01-25 09:37:00,75.6,75.611,75.587,75.595,44450000.0
2008-01-25 09:38:00,75.59,75.607,75.562,75.575,57950000.0
2008-01-25 09:39:00,75.603,75.603,75.564,75.585,103290000.0
2008-01-25 09:40:00,75.583,75.613,75.583,75.613,137320000.0
2008-01-25 09:41:00,75.58,75.611,75.574,75.611,108450000.0
2008-01-25 09:42:00,75.603,75.603,75.574,75.574,99580000.0
2008-01-25 09:43:00,75.58,75.589,75.567,75.567,87790000.0
2008-01-25 09:44:00,75.574,75.584,75.567,75.58,93320000.0
2008-01-25 09:45:00,75.616,75.616,75.569,75.593,109140000.0
2008-01-25 09:46:00,75.587,75.613,75.584,75.584,93440000.0
2008-01-25 09:47:00,75.595,75.595,75.564,75.584,59460000.0
2008-01-25 09:48:00,75.597,75.612,75.579,75.612,32770000.0
2008-01-25 09:49:00,75.611,75.622,75.608,75.614,55200000.0
2008-01-25 09:50:00,75.629,75.637,75.622,75.637,98320000.0
2008-01-25 09:51:00,75.634,75.643,75.623,75.623,73650000.0
2008-01-25 09:52:00,75.631,75.659,75.626,75.634,63830000.0
2008-01-25 09:53:00,75.65,75.66,75.632,75.632,97990000.0
2008-01-25 09:54:00,75.643,75.643,75.613,75.613,62810000.0
2008-01-25 09:55:00,75.621,75.64,75.617,75.636,77470000.0
2008-01-25 09:56:00,75.658,75.658,75.619,75.646,90070000.0
2008-01-25 09:57:00,75.637,75.641,75.615,75.616,66420000.0
2008-01-25 09:58:00,75.628,75.641,75.615,75.641,84480000.0
2008-01-25 09:59:00,75.63,75.669,75.625,75.647,66910000.0
2008-01-25 10:00:00,75.683,75.707,75.656,75.677,37300000.0
2008-01-25 10:01:00,75.691,75.714,75.681,75.681,73000000.0
2008-01-25 10:02:00,75.688,75.723,75.687,75.723,66870000.0
2008-01-25 10:03:00,75.743,75.743,75.703,75.735,83670000.0
2008-01-25 10:04:00,75.701,75.734,75.698,75.734,28180000.0
2008-01-25 10:05:00,75.727,75.739,75.699,75.711,99270000.0
2008-01-25 10:06:00,75.721,75.73,75.703,75.715,114380000.0
2008-01-25 10:07:00,75.707,75.721,75.69,75.69,111250000.0
2008-01-25 10:08:00,75.68,75.699,75.676,75.693,50940000.0
2008-01-25 10:09:00,75.69,75.697,75.667,75.667,98230000.0
2008-01-25 10:10:00,75.682,75.725,75.678,75.716,84520000.0
2008-01-25 10:11:00,75.722,75.741,75.702,75.702,83560000.0
2008-01-25 10:12:00,75.725,75.733,75.704,75.704,29250000.0
2008-01-25 10:13:00,75.707,75.729,75.704,75.719,43460000.0
2008-01-25 10:14:00,75.737,75.737,75.72,75.72,38380000.0
2008-01-25 10:15:00,75.741,75.741,75.713,75.716,15220000.0
2008-01-25 10:16:00,75.71,75.734,75.697,75.726,57180000.0
2008-01-25 10:17:00,75.707,75.708,75.7,75.708,48020000.0
2008-01-25 10:18:00,75.723,75.723,75.695,75.716,48360000.0
2008-01-25 10:19:00,75.687,75.699,75.667,75.684,123280000.0
2008-01-25 10:20:00,75.681,75.713,75.681,75.713,53920000.0
2008-01-25 10:21:00,75.714,75.721,75.68,75.707,45590000.0
2008-01-25 10:22:00,75.691,75.712,75.686,75.712,47140000.0
2008-01-25 10:23:00,75.705,75.71,75.684,75.695,49430000.0
2008-01-25 10:24:00,75.696,75.771,75.696,75.737,82190000.0
2008-01-25 10:25:00,75.752,75.818,75.74,75.753,90380000.0
2008-01-25 10:26:00,75.753,75.77,75.749,75.766,112850000.0
2008-01-25 10:27:00,75.761,75.761,75.728,75.753,151970000.0
2008-01-25 10:28:00,75.782,75.815,75.78,75.796,50220000.0
2008-01-25 10:29:00,75.788,75.823,75.786,75.823,50820000.0
2008-01-25 10:30:00,75.82,75.82,75.784,75.813,39780000.0
2008-01-25 10:31:00,75.811,75.839,75.811,75.812,34260000.0
2008-01-25 10:32:00,75.814,75.814,75.8,75.8,43620000.0
2008-01-25 10:33:00,75.824,75.828,75.795,75.795,13120000.0
2008-01-25 10:34:00,75.802,75.827,75.799,75.807,21610000.0
2008-01-25 10:35:00,75.804,75.833,75.796,75.833,83550000.0
2008-01-25 10:36:00,75.836,75.841,75.801,75.801,32570000.0
2008-01-25 10:37:00,75.795,75.829,75.793,75.793,80840000.0
2008-01-25 10:38:00,75.783,75.802,75.774,75.774,36730000.0
2008-01-25 10:39:00,75.795,75.803,75.763,75.763,58010000.0
2008-01-25 10:40:00,75.774,75.802,75.774,75.802,48420000.0
2008-01-25 10:41:00,75.779,75.801,75.778,75.789,83350000.0
2008-01-25 10:42:00,75.812,75.812,75.75,75.751,75860000.0
2008-01-25 10:43:00,75.773,75.786,75.741,75.741,38610000.0
2008-01-25 10:44:00,75.766,75.766,75.675,75.7,40660000.0
2008-01-25 10:45:00,75.707,75.729,75.694,75.726,16160000.0
2008-01-25 10:46:00,75.738,75.769,75.726,75.726,45450000.0
2008-01-25 10:47:00,75.733,75.755,75.724,75.754,93660000.0
2008-01-25 10:48:00,75.755,75.757,75.722,75.722,54210000.0
2008-01-25 10:49:00,75.725,75.728,75.695,75.695,40700000.0
2008-01-25 10:50:00,75.699,75.699,75.637,75.641,113750000.0
2008-01-25 10:51:00,75.656,75.67,75.639,75.65,77510000.0
2008-01-25 10:52:00,75.639,75.665,75.626,75.665,53730000.0
2008-01-25 10:53:00,75.629,75.657,75.626,75.626,39100000.0
2008-01-25 10:54:00,75.639,75.672,75.617,75.672,43580000.0
2008-01-25 10:55:00,75.643,75.672,75.633,75.665,90660000.0
2008-01-25 10:56:00,75.654,75.702,75.654,75.702,98370000.0
2008-01-25 10:57:00,75.702,75.702,75.662,75.7,65150000.0
2008-01-25 10:58:00,75.68,75.683,75.675,75.676,64180000.0
2008-01-25 10:59:00,75.683,75.694,75.667,75.677,57800000.0
2008-01-25 11:00:00,75.695,75.715,75.672,75.71,101900000.0
2008-01-25 11:01:00,75.703,75.708,75.682,75.704,63580000.0
2008-01-25 11:02:00,75.721,75.733,75.692,75.692,78540000.0
2008-01-25 11:03:00,75.705,75.705,75.669,75.669,77830000.0
2008-01-25 11:04:00,75.678,75.697,75.655,75.655,138870000.0
2008-01-25 11:05:00,75.664,75.673,75.626,75.673,101760000.0
2008-01-25 11:06:00,75.667,75.68,75.658,75.675,80890000.0
2008-01-25 11:07:00,75.666,75.666,75.635,75.648,106900000.0
2008-01-25 11:08:00,75.641,75.672,75.635,75.672,78950000.0
2008-01-25 11:09:00,75.676,75.695,75.658,75.691,85040000.0
2008-01-25 11:10:00,75.67,75.694,75.662,75.678,95860000.0
2008-01-25 11:11:00,75.653,75.682,75.653,75.654,67310000.0
2008-01-25 11:12:00,75.662,75.681,75.656,75.674,98530000.0
2008-01-25 11:13:00,75.65,75.658,75.629,75.629,71100000.0
2008-01-25 11:14:00,75.65,75.671,75.635,75.652,91540000.0
2008-01-25 11:15:00,75.659,75.669,75.646,75.651,75660000.0
2008-01-25 11:16:00,75.641,75.671,75.633,75.648,60530000.0
2008-01-25 11:17:00,75.671,75.671,75.635,75.635,102530000.0
2008-01-25 11:18:00,75.65,75.659,75.619,75.643,82060000.0
2008-01-25 11:19:00,75.615,75.644,75.568,75.576,94070000.0
2008-01-25 11:20:00,75.574,75.601,75.574,75.578,82840000.0
2008-01-25 11:21:00,75.615,75.615,75.567,75.58,123550000.0
2008-01-25 11:22:00,75.572,75.603,75.567,75.598,99560000.0
2008-01-25 11:23:00,75.591,75.636,75.577,75.622,75370000.0
2008-01-25 11:24:00,75.643,75.661,75.617,75.646,90470000.0
2008-01-25 11:25:00,75.676,75.702,75.667,75.682,108920000.0
2008-01-25 11:26:00,75.698,75.714,75.681,75.687,79170000.0
2008-01-25 11:27:00,75.718,75.731,75.703,75.703,22070000.0
2008-01-25 11:28:00,75.716,75.723,75.697,75.704,56660000.0
2008-01-25 11:29:00,75.711,75.729,75.703,75.703,59020000.0
2008-01-25 11:30:00,75.733,75.738,75.702,75.718,76970000.0
2008-01-25 11:31:00,75.715,75.728,75.705,75.718,96590000.0
2008-01-25 11:32:00,75.709,75.72,75.692,75.692,140840000.0
2008-01-25 11:33:00,75.712,75.712,75.683,75.712,47110000.0
2008-01-25 11:34:00,75.683,75.711,75.683,75.69,63920000.0
2008-01-25 11:35:00,75.67,75.694,75.656,75.656,77590000.0
2008-01-25 11:36:00,75.671,75.671,75.652,75.652,94050000.0
2008-01-25 11:37:00,75.668,75.678,75.668,75.678,40580000.0
2008-01-25 11:38:00,75.656,75.661,75.634,75.646,82910000.0
2008-01-25 11:39:00,75.664,75.664,75.624,75.624,40830000.0
2008-01-25 11:40:00,75.607,75.627,75.584,75.584,83030000.0
2008-01-25 11:41:00,75.611,75.611,75.558,75.569,86980000.0
2008-01-25 11:42:00,75.594,75.594,75.559,75.589,40450000.0
2008-01-25 11:43:00,75.587,75.591,75.568,75.569,52960000.0
2008-01-25 11:44:00,75.563,75.592,75.563,75.578,67960000.0
2008-01-25 11:45:00,75.598,75.598,75.548,75.574,42860000.0
2008-01-25 11:46:00,75.581,75.581,75.51,75.573,48100000.0
2008-01-25 11:47:00,75.573,75.586,75.526,75.538,79040000.0
2008-01-25 11:48:00,75.546,75.555,75.528,75.555,106970000.0
2008-01-25 11:49:00,75.541,75.574,75.531,75.574,147560000.0
2008-01-25 11:50:00,75.565,75.579,75.546,75.561,63300000.0
2008-01-25 11:51:00,75.561,75.561,75.527,75.539,89780000.0
2008-01-25 11:52:00,75.551,75.588,75.551,75.578,28730000.0
2008-01-25 11:53:00,75.569,75.579,75.555,75.563,43700000.0
2008-01-25 11:54:00,75.584,75.584,75.557,75.56,51680000.0
2008-01-25 11:55:00,75.567,75.568,75.545,75.56,117500000.0
2008-01-25 11:56:00,75.552,75.583,75.552,75.572,93210000.0
2008-01-25 11:57:00,75.583,75.59,75.558,75.577,40280000.0
2008-01-25 11:58:00,75.586,75.591,75.567,75.586,39840000.0
2008-01-25 11:59:00,75.61,75.612,75.586,75.586,12390000.0
2008-01-25 12:00:00,75.591,75.61,75.586,75.59,58260000.0
2008-01-25 12:01:00,75.593,75.606,75.562,75.562,57760000.0
2008-01-25 12:02:00,75.552,75.59,75.552,75.567,109180000.0
2008-01-25 12:03:00,75.582,75.594,75.564,75.594,152290000.0
2008-01-25 12:04:00,75.576,75.581,75.557,75.561,57040000.0
2008-01-25 12:05:00,75.547,75.571,75.545,75.557,115930000.0
2008-01-25 12:06:00,75.576,75.58,75.539,75.573,111440000.0
2008-01-25 12:07:00,75.568,75.582,75.562,75.562,83490000.0
2008-01-25 12:08:00,75.567,75.581,75.551,75.559,70750000.0
2008-01-25 12:09:00,75.574,75.578,75.555,75.568,41240000.0
2008-01-25 12:10:00,75.556,75.575,75.546,75.575,30550000.0
2008-01-25 12:11:00,75.543,75.579,75.543,75.55,61470000.0
2008-01-25 12:12:00,75.564,75.575,75.544,75.575,26540000.0
2008-01-25 12:13:00,75.538,75.558,75.526,75.557,36930000.0
2008-01-25 12:14:00,75.583,75.583,75.546,75.574,46310000.0
2008-01-25 12:15:00,75.556,75.589,75.556,75.584,72460000.0
2008-01-25 12:16:00,75.577,75.591,75.555,75.569,111430000.0
2008-01-25 12:17:00,75.592,75.592,75.552,75.552,82420000.0
2008-01-25 12:18:00,75.573,75.582,75.554,75.577,72410000.0
2008-01-25 12:19:00,75.56,75.58,75.553,75.553,84720000.0
2008-01-25 12:20:00,75.564,75.589,75.564,75.577,136990000.0
2008-01-25 12:21:00,75.595,75.595,75.565,75.59,148860000.0
2008-01-25 12:22:00,75.571,75.611,75.571,75.601,134830000.0
2008-01-25 12:23:00,75.633,75.641,75.608,75.637,108470000.0
2008-01-25 12:24:00,75.658,75.673,75.635,75.658,61770000.0
2008-01-25 12:25:00,75.651,75.685,75.651,75.668,90620000.0
2008-01-25 12:26:00,75.653,75.666,75.627,75.634,84320000.0
2008-01-25 12:27:00,75.645,75.645,75.613,75.644,77540000.0
2008-01-25 12:28:00,75.612,75.642,75.606,75.608,78190000.0
2008-01-25 12:29:00,75.604,75.635,75.604,75.619,59110000.0
2008-01-25 12:30:00,75.645,75.661,75.635,75.661,60590000.0
2008-01-25 12:31:00,75.632,75.66,75.629,75.642,55750000.0
2008-01-25 12:32:00,75.631,75.639,75.631,75.639,117990000.0
2008-01-25 12:33:00,75.658,75.659,75.655,75.656,95610000.0
2008-01-25 12:34:00,75.628,75.637,75.628,75.637,110070000.0
2008-01-25 12:35:00,75.638,75.688,75.638,75.659,89480000.0
2008-01-25 12:36:00,75.696,75.697,75.66,75.677,70200000.0
2008-01-25 12:37:00,75.664,75.686,75.649,75.669,65130000.0
2008-01-25 12:38:00,75.676,75.676,75.643,75.674,58850000.0
2008-01-25 12:39:00,75.68,75.68,75.609,75.649,63490000.0
2008-01-25 12:40:00,75.632,75.659,75.624,75.624,90020000.0
2008-01-25 12:41:00,75.629,75.653,75.611,75.623,75280000.0
2008-01-25 12:42:00,75.638,75.638,75.614,75.631,74210000.0
2008-01-25 12:43:00,75.642,75.669,75.634,75.663,70000000.0
2008-01-25 12:44:00,75.655,75.697,75.655,75.668,79040000.0
2008-01-25 12:45:00,75.68,75.685,75.657,75.685,82650000.0
2008-01-25 12:46:00,75.661,75.685,75.654,75.685,42290000.0
2008-01-25 12:47:00,75.67,75.7,75.664,75.678,79090000.0
2008-01-25 12:48:00,75.67,75.67,75.626,75.646,99150000.0
2008-01-25 12:49:00,75.626,75.654,75.626,75.654,92520000.0
2008-01-25 12:50:00,75.665,75.665,75.633,75.646,79710000.0
2008-01-25 12:51:00,75.654,75.714,75.654,75.714,58410000.0
2008-01-25 12:52:00,75.701,75.722,75.697,75.7,85630000.0
2008-01-25 12:53:00,75.732,75.732,75.7,75.712,62820000.0
2008-01-25 12:54:00,75.726,75.727,75.685,75.685,52350000.0
2008-01-25 12:55:00,75.687,75.692,75.682,75.688,37470000.0
2008-01-25 12:56:00,75.679,75.686,75.679,75.679,47180000.0
2008-01-25 12:57:00,75.69,75.702,75.675,75.688,50820000.0
2008-01-25 12:58:00,75.699,75.699,75.602,75.607,90240000.0
2008-01-25 12:59:00,75.592,75.634,75.59,75.617,69850000.0
2008-01-25 13:00:00,75.624,75.624,75.593,75.593,106460000.0
2008-01-25 13:01:00,75.579,75.593,75.556,75.577,77880000.0
2008-01-25 13:02:00,75.583,75.583,75.558,75.56,106590000.0
2008-01-25 13:03:00,75.587,75.593,75.557,75.593,106880000.0
2008-01-25 13:04:00,75.59,75.611,75.59,75.6,100720000.0
2008-01-25 13:05:00,75.612,75.64,75.605,75.632,109460000.0
2008-01-25 13:06:00,75.621,75.621,75.569,75.572,113070000.0
2008-01-25 13:07:00,75.558,75.57,75.548,75.557,69260000.0
2008-01-25 13:08:00,75.551,75.583,75.551,75.569,132800000.0
2008-01-25 13:09:00,75.584,75.584,75.561,75.561,93660000.0
2008-01-25 13:10:00,75.572,75.614,75.572,75.614,75470000.0
2008-01-25 13:11:00,75.586,75.604,75.586,75.603,61710000.0
2008-01-25 13:12:00,75.628,75.64,75.607,75.613,138890000.0
2008-01-25 13:13:00,75.622,75.636,75.613,75.62,139940000.0
2008-01-25 13:14:00,75.631,75.644,75.631,75.644,109820000.0
2008-01-25 13:15:00,75.655,75.655,75.638,75.638,95530000.0
2008-01-25 13:16:00,75.61,75.639,75.61,75.626,102240000.0
2008-01-25 13:17:00,75.634,75.658,75.63,75.658,100640000.0
2008-01-25 13:18:00,75.661,75.661,75.65,75.655,10890000.0
2008-01-25 13:19:00,75.66,75.666,75.66,75.666,98450000.0
2008-01-25 13:20:00,75.66,75.685,75.64,75.668,94270000.0
2008-01-25 13:21:00,75.685,75.685,75.644,75.661,86500000.0
2008-01-25 13:22:00,75.653,75.684,75.649,75.684,60790000.0
2008-01-25 13:23:00,75.677,75.683,75.664,75.664,89230000.0
2008-01-25 13:24:00,75.696,75.696,75.68,75.681,59480000.0
2008-01-25 13:25:00,75.687,75.687,75.653,75.682,49590000.0
2008-01-25 13:26:00,75.672,75.672,75.646,75.659,40550000.0
2008-01-25 13:27:00,75.663,75.663,75.643,75.643,43980000.0
2008-01-25 13:28:00,75.656,75.662,75.646,75.648,55540000.0
2008-01-25 13:29:00,75.641,75.652,75.623,75.623,92140000.0
2008-01-25 13:30:00,75.643,75.643,75.619,75.623,70120000.0
2008-01-25 13:31:00,75.613,75.644,75.613,75.644,103310000.0
2008-01-25 13:32:00,75.632,75.632,75.585,75.592,78220000.0
2008-01-25 13:33:00,75.586,75.593,75.577,75.586,103340000.0
2008-01-25 13:34:00,75.567,75.581,75.55,75.581,108180000.0
2008-01-25 13:35:00,75.575,75.581,75.553,75.553,95920000.0
2008-01-25 13:36:00,75.564,75.564,75.532,75.541,123540000.0
2008-01-25 13:37:00,75.532,75.56,75.53,75.53,111420000.0
2008-01-25 13:38:00,75.543,75.573,75.543,75.573,70040000.0
2008-01-25 13:39:00,75.583,75.583,75.547,75.553,130860000.0
2008-01-25 13:40:00,75.538,75.554,75.53,75.53,93150000.0
2008-01-25 13:41:00,75.541,75.541,75.517,75.53,73950000.0
2008-01-25 13:42:00,75.545,75.55,75.515,75.543,54870000.0
2008-01-25 13:43:00,75.531,75.554,75.531,75.554,148790000.0
2008-01-25 13:44:00,75.547,75.547,75.504,75.527,140310000.0
2008-01-25 13:45:00,75.536,75.536,75.506,75.511,117400000.0
2008-01-25 13:46:00,75.522,75.522,75.495,75.504,93320000.0
2008-01-25 13:47:00,75.491,75.493,75.471,75.484,105000000.0
2008-01-25 13:48:00,75.494,75.509,75.486,75.509,107970000.0
2008-01-25 13:49:00,75.514,75.522,75.514,75.519,8830000.0
2008-01-25 13:50:00,75.5,75.512,75.492,75.502,107510000.0
2008-01-25 13:51:00,75.507,75.514,75.503,75.514,14870000.0
2008-01-25 13:52:00,75.499,75.518,75.497,75.515,78780000.0
2008-01-25 13:53:00,75.496,75.547,75.496,75.545,123130000.0
2008-01-25 13:54:00,75.545,75.545,75.515,75.542,93680000.0
2008-01-25 13:55:00,75.533,75.533,75.504,75.509,74120000.0
2008-01-25 13:56:00,75.507,75.565,75.507,75.545,70490000.0
2008-01-25 13:57:00,75.56,75.56,75.503,75.521,140870000.0
2008-01-25 13:58:00,75.507,75.522,75.487,75.511,132360000.0
2008-01-25 13:59:00,75.518,75.519,75.494,75.514,121280000.0
2008-01-25 14:00:00,75.516,75.531,75.513,75.516,101280000.0
2008-01-25 14:01:00,75.506,75.526,75.482,75.521,101550000.0
2008-01-25 14:02:00,75.496,75.513,75.493,75.503,103850000.0
2008-01-25 14:03:00,75.51,75.513,75.45,75.45,19160000.0
2008-01-25 14:04:00,75.46,75.465,75.413,75.413,123290000.0
2008-01-25 14:05:00,75.396,75.407,75.372,75.39,73060000.0
2008-01-25 14:06:00,75.406,75.412,75.395,75.409,124910000.0
2008-01-25 14:07:00,75.399,75.401,75.385,75.401,97070000.0
2008-01-25 14:08:00,75.41,75.41,75.32,75.32,67360000.0
2008-01-25 14:09:00,75.338,75.361,75.308,75.361,58640000.0
2008-01-25 14:10:00,75.363,75.414,75.359,75.387,141600000.0
2008-01-25 14:11:00,75.377,75.389,75.35,75.368,133800000.0
2008-01-25 14:12:00,75.383,75.383,75.355,75.368,107950000.0
2008-01-25 14:13:00,75.348,75.352,75.33,75.33,94690000.0
2008-01-25 14:14:00,75.319,75.368,75.314,75.336,110370000.0
2008-01-25 14:15:00,75.361,75.369,75.337,75.355,106310000.0
2008-01-25 14:17:00,75.369,75.37,75.364,75.367,137610000.0
2008-01-25 14:18:00,75.38,75.38,75.369,75.37,117410000.0
2008-01-25 14:44:00,75.483,75.509,75.483,75.507,66750000.0
2008-01-25 14:45:00,75.507,75.51,75.477,75.51,63100000.0
2008-01-25 14:46:00,75.502,75.539,75.502,75.526,57940000.0
2008-01-25 14:47:00,75.554,75.554,75.513,75.553,85330000.0
2008-01-25 14:48:00,75.562,75.562,75.524,75.534,77250000.0
2008-01-25 14:49:00,75.541,75.559,75.531,75.531,72520000.0
2008-01-25 14:50:00,75.538,75.542,75.527,75.53,67880000.0
2008-01-25 14:51:00,75.536,75.543,75.515,75.543,85350000.0
2008-01-25 14:52:00,75.535,75.549,75.518,75.529,75970000.0
2008-01-25 14:53:00,75.522,75.544,75.522,75.528,35770000.0
2008-01-25 14:54:00,75.562,75.562,75.527,75.554,76830000.0
2008-01-25 14:55:00,75.522,75.543,75.519,75.524,100500000.0
2008-01-25 14:56:00,75.531,75.549,75.528,75.545,91220000.0
2008-01-25 14:57:00,75.554,75.554,75.525,75.545,84540000.0
2008-01-25 14:58:00,75.51,75.535,75.51,75.535,63450000.0
2008-01-25 14:59:00,75.525,75.542,75.505,75.505,83400000.0
2008-01-25 15:00:00,75.54,75.54,75.47,75.496,60700000.0
2008-01-25 15:01:00,75.472,75.489,75.467,75.472,48400000.0
2008-01-25 15:02:00,75.481,75.495,75.481,75.486,34930000.0
2008-01-25 15:03:00,75.515,75.532,75.489,75.532,47250000.0
2008-01-25 15:04:00,75.509,75.531,75.504,75.513,47470000.0
2008-01-25 15:05:00,75.518,75.522,75.503,75.503,93750000.0
2008-01-25 15:06:00,75.523,75.523,75.502,75.507,69520000.0
2008-01-25 15:07:00,75.515,75.529,75.506,75.525,108860000.0
2008-01-25 15:08:00,75.533,75.533,75.514,75.532,78050000.0
2008-01-25 15:09:00,75.543,75.543,75.515,75.519,100450000.0
2008-01-25 15:10:00,75.534,75.553,75.534,75.547,98130000.0
2008-01-25 15:11:00,75.542,75.574,75.536,75.574,97580000.0
2008-01-25 15:12:00,75.572,75.572,75.541,75.541,124940000.0
2008-01-25 15:13:00,75.57,75.623,75.559,75.594,109820000.0
2008-01-25 15:14:00,75.588,75.609,75.577,75.579,75840000.0
2008-01-25 15:15:00,75.606,75.613,75.584,75.584,124760000.0
2008-01-25 15:16:00,75.599,75.609,75.58,75.606,97430000.0
2008-01-25 15:17:00,75.624,75.631,75.599,75.618,75320000.0
2008-01-25 15:18:00,75.617,75.63,75.605,75.612,56800000.0
2008-01-25 15:19:00,75.626,75.626,75.593,75.593,147560000.0
2008-01-25 15:20:00,75.605,75.618,75.563,75.618,136400000.0
2008-01-25 15:21:00,75.621,75.63,75.582,75.582,109190000.0
2008-01-25 15:22:00,75.595,75.609,75.587,75.595,93660000.0
2008-01-25 15:23:00,75.581,75.607,75.581,75.607,96300000.0
2008-01-25 15:24:00,75.622,75.658,75.614,75.617,102710000.0
2008-01-25 15:25:00,75.633,75.638,75.609,75.61,15030000.0
2008-01-25 15:26:00,75.6,75.633,75.6,75.633,110170000.0
2008-01-25 15:27:00,75.633,75.636,75.597,75.61,124550000.0
2008-01-25 15:28:00,75.605,75.647,75.605,75.628,86520000.0
2008-01-25 15:29:00,75.617,75.647,75.605,75.627,77930000.0
2008-01-25 15:30:00,75.648,75.651,75.617,75.636,40150000.0
2008-01-25 15:31:00,75.654,75.687,75.654,75.677,26160000.0
2008-01-25 15:32:00,75.641,75.659,75.628,75.632,55300000.0
2008-01-25 15:33:00,75.641,75.641,75.609,75.629,29140000.0
2008-01-25 15:34:00,75.613,75.64,75.613,75.636,32730000.0
2008-01-25 15:35:00,75.62,75.641,75.616,75.635,44590000.0
2008-01-25 15:36:00,75.669,75.691,75.647,75.658,69140000.0
2008-01-25 15:37:00,75.685,75.7,75.665,75.676,99260000.0
2008-01-25 15:38:00,75.668,75.688,75.644,75.644,75200000.0
2008-01-25 15:39:00,75.658,75.683,75.651,75.66,76770000.0
2008-01-25 15:40:00,75.657,75.67,75.643,75.658,87320000.0
2008-01-25 15:41:00,75.654,75.694,75.647,75.694,136630000.0
2008-01-25 15:42:00,75.728,75.731,75.694,75.731,147670000.0
2008-01-25 15:43:00,75.723,75.73,75.705,75.713,128380000.0
2008-01-25 15:44:00,75.734,75.738,75.712,75.719,110060000.0
2008-01-25 15:45:00,75.735,75.747,75.717,75.747,60010000.0
2008-01-25 15:46:00,75.732,75.732,75.685,75.685,93280000.0
2008-01-25 15:47:00,75.667,75.729,75.667,75.667,83230000.0
2008-01-25 15:48:00,75.695,75.695,75.649,75.669,73870000.0
2008-01-25 15:49:00,75.687,75.725,75.678,75.724,75930000.0
2008-01-25 15:50:00,75.729,75.729,75.687,75.707,57140000.0
2008-01-25 15:51:00,75.694,75.7,75.664,75.669,59990000.0
2008-01-25 15:52:00,75.687,75.733,75.678,75.733,57300000.0
2008-01-25 15:53:00,75.724,75.749,75.69,75.698,110430000.0
2008-01-25 15:54:00,75.705,75.709,75.686,75.705,89920000.0
2008-01-25 15:55:00,75.698,75.723,75.694,75.708,105030000.0
2008-01-25 15:56:00,75.716,75.742,75.695,75.742,88530000.0
2008-01-25 15:57:00,75.738,75.738,75.706,75.717,75340000.0
2008-01-25 15:58:00,75.71,75.729,75.704,75.714,63570000.0
2008-01-25 15:59:00,75.706,75.722,75.693,75.693,62520000.0
2008-01-25 16:00:00,75.704,75.711,75.682,75.69,69120000.0
2008-01-25 16:01:00,75.693,75.721,75.693,75.716,91520000.0
2008-01-25 16:02:00,75.703,75.733,75.696,75.696,72850000.0
2008-01-25 16:03:00,75.71,75.71,75.669,75.688,69520000.0
2008-01-25 16:04:00,75.665,75.669,75.643,75.643,67790000.0
2008-01-25 16:05:00,75.638,75.662,75.636,75.662,75670000.0
2008-01-25 16:06:00,75.655,75.662,75.638,75.649,77860000.0
2008-01-25 16:07:00,75.638,75.651,75.635,75.646,33890000.0
2008-01-25 16:08:00,75.658,75.664,75.646,75.664,72790000.0
2008-01-25 16:09:00,75.674,75.674,75.629,75.646,96190000.0
2008-01-25 16:10:00,75.657,75.673,75.64,75.673,89600000.0
2008-01-25 16:11:00,75.659,75.681,75.653,75.676,81220000.0
2008-01-25 16:12:00,75.68,75.701,75.671,75.688,62910000.0
2008-01-25 16:13:00,75.686,75.73,75.686,75.73,87020000.0
2008-01-25 16:14:00,75.725,75.763,75.721,75.763,58910000.0
2008-01-25 16:15:00,75.751,75.751,75.713,75.722,44680000.0
2008-01-25 16:16:00,75.707,75.733,75.705,75.733,36280000.0
2008-01-25 16:17:00,75.699,75.722,75.692,75.692,40590000.0
2008-01-25 16:18:00,75.7,75.723,75.692,75.692,50610000.0
2008-01-25 16:19:00,75.688,75.715,75.664,75.695,95550000.0
2008-01-25 16:20:00,75.69,75.74,75.69,75.74,70030000.0
2008-01-25 16:21:00,75.728,75.73,75.712,75.726,109540000.0
2008-01-25 16:22:00,75.719,75.736,75.695,75.695,83790000.0
2008-01-25 16:23:00,75.708,75.717,75.708,75.717,99050000.0
2008-01-25 16:24:00,75.717,75.719,75.697,75.708,101490000.0
2008-01-25 16:25:00,75.714,75.719,75.698,75.708,98000000.0
2008-01-25 16:26:00,75.716,75.722,75.693,75.697,120660000.0
2008-01-25 16:27:00,75.691,75.722,75.686,75.713,106900000.0
2008-01-25 16:28:00,75.708,75.733,75.704,75.72,77320000.0
2008-01-25 16:29:00,75.705,75.721,75.694,75.717,125950000.0
2008-01-25 16:30:00,75.74,75.74,75.691,75.692,94630000.0
2008-01-25 16:31:00,75.677,75.688,75.677,75.687,71680000.0
2008-01-25 16:32:00,75.716,75.739,75.696,75.721,62400000.0
2008-01-25 16:33:00,75.738,75.758,75.705,75.738,134970000.0
2008-01-25 16:34:00,75.713,75.728,75.703,75.724,141890000.0
2008-01-25 16:35:00,75.714,75.714,75.694,75.714,111680000.0
2008-01-25 16:36:00,75.723,75.723,75.696,75.713,104250000.0
2008-01-25 16:37:00,75.722,75.726,75.703,75.723,100980000.0
2008-01-25 16:38:00,75.73,75.733,75.692,75.697,104010000.0
2008-01-25 16:39:00,75.702,75.702,75.654,75.672,11690000.0
2008-01-25 16:40:00,75.664,75.689,75.657,75.669,82450000.0
2008-01-25 16:41:00,75.675,75.699,75.66,75.664,85190000.0
2008-01-25 16:42:00,75.671,75.671,75.625,75.625,113330000.0
2008-01-25 16:43:00,75.616,75.661,75.616,75.654,150100000.0
2008-01-25 16:44:00,75.666,75.687,75.64,75.64,48630000.0
2008-01-25 16:45:00,75.665,75.682,75.654,75.682,55970000.0
2008-01-25 16:46:00,75.677,75.69,75.667,75.676,42230000.0
2008-01-25 16:47:00,75.677,75.708,75.677,75.697,37790000.0
2008-01-25 16:48:00,75.7,75.7,75.668,75.693,42860000.0
2008-01-25 16:49:00,75.711,75.716,75.69,75.702,13530000.0
2008-01-25 16:50:00,75.693,75.733,75.693,75.716,25430000.0
2008-01-25 16:51:00,75.728,75.728,75.687,75.7,70990000.0
2008-01-25 16:52:00,75.689,75.701,75.67,75.68,30090000.0
2008-01-25 16:53:00,75.682,75.708,75.66,75.676,69180000.0
2008-01-25 16:54:00,75.677,75.692,75.663,75.663,34840000.0
2008-01-25 16:55:00,75.653,75.688,75.653,75.661,58690000.0
2008-01-25 16:56:00,75.67,75.693,75.659,75.693,43440000.0
2008-01-25 16:57:00,75.686,75.697,75.668,75.68,78460000.0
2008-01-25 16:58:00,75.674,75.707,75.674,75.693,75990000.0
2008-01-25 16:59:00,75.684,75.727,75.681,75.69,44820000.0
2008-01-25 17:00:00,75.68,75.725,75.672,75.712,41910000.0
2008-01-25 17:01:00,75.69,75.706,75.679,75.705,19240000.0
2008-01-25 17:02:00,75.693,75.719,75.672,75.683,36370000.0
2008-01-25 17:03:00,75.719,75.727,75.695,75.702,85110000.0
2008-01-25 17:04:00,75.723,75.734,75.695,75.734,52140000.0
2008-01-25 17:05:00,75.719,75.738,75.688,75.708,39140000.0
2008-01-25 17:06:00,75.721,75.731,75.688,75.698,108460000.0
2008-01-25 17:07:00,75.693,75.737,75.69,75.706,81870000.0
2008-01-25 17:08:00,75.707,75.729,75.686,75.724,45770000.0
2008-01-25 17:09:00,75.726,75.745,75.697,75.725,38510000.0
2008-01-25 17:10:00,75.699,75.709,75.677,75.691,44350000.0
2008-01-25 17:11:00,75.662,75.682,75.654,75.682,92540000.0
2008-01-25 17:12:00,75.681,75.712,75.665,75.665,94870000.0
2008-01-25 17:13:00,75.675,75.675,75.646,75.657,64670000.0
2008-01-25 17:14:00,75.651,75.663,75.642,75.648,63230000.0
2008-01-25 17:15:00,75.682,75.682,75.648,75.648,56970000.0
2008-01-25 17:16:00,75.637,75.68,75.637,75.68,102760000.0
2008-01-25 17:17:00,75.676,75.676,75.667,75.667,58730000.0
2008-01-25 17:18:00,75.673,75.681,75.656,75.671,84350000.0
2008-01-25 17:19:00,75.678,75.689,75.649,75.674,84150000.0
2008-01-25 17:20:00,75.657,75.671,75.646,75.666,128590000.0
2008-01-25 17:21:00,75.667,75.673,75.643,75.643,103010000.0
2008-01-25 17:22:00,75.663,75.669,75.635,75.649,85850000.0
2008-01-25 17:23:00,75.668,75.671,75.636,75.637,105330000.0
2008-01-25 17:24:00,75.649,75.649,75.615,75.618,80170000.0
2008-01-25 17:25:00,75.602,75.631,75.58,75.583,83600000.0
2008-01-25 17:26:00,75.596,75.639,75.596,75.632,91030000.0
2008-01-25 17:27:00,75.646,75.646,75.61,75.614,63680000.0
2008-01-25 17:28:00,75.599,75.622,75.597,75.608,91970000.0
2008-01-25 17:29:00,75.62,75.642,75.574,75.578,72230000.0
2008-01-25 17:30:00,75.587,75.61,75.567,75.574,93200000.0
2008-01-25 17:31:00,75.555,75.566,75.521,75.523,75740000.0
2008-01-25 17:32:00,75.526,75.555,75.514,75.529,55560000.0
2008-01-25 17:33:00,75.525,75.534,75.462,75.491,95620000.0
2008-01-25 17:34:00,75.467,75.484,75.41,75.416,79970000.0
2008-01-25 17:35:00,75.431,75.504,75.416,75.486,103770000.0
2008-01-25 17:36:00,75.475,75.489,75.422,75.448,83890000.0
2008-01-25 17:37:00,75.439,75.463,75.436,75.463,117960000.0
2008-01-25 17:38:00,75.448,75.454,75.407,75.437,102300000.0
2008-01-25 17:39:00,75.423,75.423,75.351,75.395,69730000.0
2008-01-25 17:40:00,75.402,75.429,75.395,75.418,85540000.0
2008-01-25 17:41:00,75.385,75.415,75.368,75.379,101840000.0
2008-01-25 17:42:00,75.402,75.402,75.355,75.363,81340000.0
2008-01-25 17:43:00,75.377,75.44,75.368,75.421,24070000.0
2008-01-25 17:44:00,75.413,75.451,75.402,75.426,60560000.0
2008-01-25 17:45:00,75.451,75.451,75.407,75.413,60580000.0
2008-01-25 17:46:00,75.413,75.45,75.413,75.431,73790000.0
2008-01-25 17:47:00,75.457,75.46,75.424,75.442,86550000.0
2008-01-25 17:48:00,75.456,75.476,75.435,75.442,128940000.0
2008-01-25 17:49:00,75.451,75.488,75.451,75.468,43580000.0
2008-01-25 17:50:00,75.477,75.49,75.458,75.467,61350000.0
2008-01-25 17:51:00,75.459,75.459,75.422,75.44,70530000.0
2008-01-25 17:52:00,75.449,75.449,75.423,75.427,93930000.0
2008-01-25 17:53:00,75.422,75.442,75.422,75.439,38450000.0
2008-01-25 17:54:00,75.467,75.488,75.448,75.451,81850000.0
2008-01-25 17:55:00,75.463,75.467,75.445,75.467,38590000.0
2008-01-25 17:56:00,75.438,75.449,75.421,75.421,78930000.0
2008-01-25 17:57:00,75.442,75.442,75.403,75.403,85050000.0
2008-01-25 17:58:00,75.405,75.408,75.37,75.386,39000000.0
2008-01-25 17:59:00,75.356,75.388,75.332,75.352,45170000.0
2008-01-25 18:00:00,75.378,75.396,75.339,75.342,67510000.0
2008-01-25 18:01:00,75.328,75.349,75.318,75.327,45390000.0
2008-01-25 18:02:00,75.353,75.385,75.341,75.358,44480000.0
2008-01-25 18:03:00,75.361,75.389,75.313,75.313,78630000.0
2008-01-25 18:04:00,75.318,75.339,75.278,75.301,108980000.0
2008-01-25 18:05:00,75.313,75.313,75.279,75.294,152260000.0
2008-01-25 18:06:00,75.288,75.312,75.244,75.254,70250000.0
2008-01-25 18:07:00,75.244,75.291,75.244,75.253,84790000.0
2008-01-25 18:08:00,75.26,75.278,75.257,75.276,29840000.0
2008-01-25 18:09:00,75.262,75.289,75.254,75.254,43350000.0
2008-01-25 18:10:00,75.267,75.277,75.235,75.235,47220000.0
2008-01-25 18:11:00,75.262,75.29,75.226,75.233,124210000.0
2008-01-25 18:12:00,75.208,75.247,75.202,75.24,89030000.0
2008-01-25 18:13:00,75.207,75.229,75.194,75.207,36540000.0
2008-01-25 18:14:00,75.198,75.208,75.155,75.155,41380000.0
2008-01-25 18:15:00,75.203,75.204,75.16,75.17,12580000.0
2008-01-25 18:16:00,75.193,75.238,75.19,75.235,63700000.0
2008-01-25 18:17:00,75.2,75.244,75.2,75.21,61140000.0
2008-01-25 18:18:00,75.243,75.246,75.19,75.201,101560000.0
2008-01-25 18:19:00,75.192,75.233,75.192,75.233,149090000.0
2008-01-25 18:20:00,75.227,75.277,75.219,75.247,60750000.0
2008-01-25 18:21:00,75.265,75.278,75.238,75.273,112610000.0
2008-01-25 18:22:00,75.241,75.268,75.237,75.239,114000000.0
2008-01-25 18:23:00,75.262,75.264,75.217,75.241,77890000.0
2008-01-25 18:24:00,75.25,75.259,75.229,75.236,73650000.0
2008-01-25 18:25:00,75.254,75.262,75.232,75.232,36900000.0
2008-01-25 18:26:00,75.252,75.255,75.218,75.218,28400000.0
2008-01-25 18:27:00,75.231,75.231,75.147,75.161,53750000.0
2008-01-25 18:28:00,75.162,75.162,75.125,75.162,25960000.0
2008-01-25 18:29:00,75.156,75.191,75.156,75.171,34970000.0
2008-01-25 18:30:00,75.195,75.209,75.168,75.203,38610000.0
2008-01-25 18:31:00,75.245,75.248,75.217,75.238,70260000.0
2008-01-25 18:32:00,75.234,75.242,75.214,75.237,106740000.0
2008-01-25 18:33:00,75.224,75.241,75.207,75.221,68360000.0
2008-01-25 18:34:00,75.23,75.254,75.225,75.254,70100000.0
2008-01-25 18:35:00,75.255,75.305,75.255,75.305,81590000.0
2008-01-25 18:36:00,75.31,75.319,75.282,75.314,136880000.0
2008-01-25 18:37:00,75.326,75.326,75.299,75.309,150240000.0
2008-01-25 18:38:00,75.304,75.34,75.304,75.322,139210000.0
2008-01-25 18:39:00,75.354,75.368,75.334,75.334,111090000.0
2008-01-25 18:40:00,75.346,75.359,75.317,75.321,57180000.0
2008-01-25 18:41:00,75.341,75.37,75.32,75.344,87980000.0
2008-01-25 18:42:00,75.36,75.36,75.307,75.315,83170000.0
2008-01-25 18:43:00,75.334,75.334,75.272,75.272,73470000.0
2008-01-25 18:44:00,75.28,75.289,75.266,75.278,71490000.0
2008-01-25 18:45:00,75.281,75.281,75.211,75.257,61720000.0
2008-01-25 18:46:00,75.262,75.262,75.244,75.254,66070000.0
2008-01-25 18:47:00,75.285,75.292,75.267,75.278,55050000.0
2008-01-25 18:48:00,75.311,75.33,75.293,75.293,110750000.0
2008-01-25 18:49:00,75.292,75.308,75.26,75.301,83500000.0
2008-01-25 18:50:00,75.29,75.316,75.281,75.303,111280000.0
2008-01-25 18:51:00,75.298,75.322,75.274,75.274,83770000.0
2008-01-25 18:52:00,75.273,75.279,75.242,75.242,74880000.0
2008-01-25 18:53:00,75.236,75.303,75.236,75.303,73530000.0
2008-01-25 18:54:00,75.292,75.292,75.262,75.262,62640000.0
2008-01-25 18:55:00,75.249,75.263,75.226,75.226,67140000.0
2008-01-25 18:56:00,75.231,75.265,75.226,75.255,101470000.0
2008-01-25 18:57:00,75.25,75.271,75.235,75.271,75340000.0
2008-01-25 18:58:00,75.273,75.313,75.265,75.313,77910000.0
2008-01-25 18:59:00,75.334,75.334,75.307,75.312,72930000.0
2008-01-25 19:00:00,75.324,75.324,75.265,75.272,82790000.0
2008-01-25 19:01:00,75.296,75.31,75.284,75.301,74670000.0
2008-01-25 19:02:00,75.29,75.302,75.284,75.298,37990000.0
2008-01-25 19:03:00,75.29,75.31,75.274,75.297,80440000.0
2008-01-25 19:04:00,75.28,75.299,75.25,75.27,96540000.0
2008-01-25 19:05:00,75.232,75.259,75.215,75.229,87330000.0
2008-01-25 19:06:00,75.218,75.22,75.201,75.201,81150000.0
2008-01-25 19:07:00,75.212,75.233,75.206,75.219,65240000.0
2008-01-25 19:08:00,75.248,75.253,75.223,75.223,90790000.0
2008-01-25 19:09:00,75.244,75.244,75.208,75.212,66690000.0
2008-01-25 19:10:00,75.225,75.225,75.203,75.225,52440000.0
2008-01-25 19:11:00,75.206,75.243,75.206,75.228,37220000.0
2008-01-25 19:12:00,75.268,75.269,75.267,75.268,40120000.0
2008-01-25 19:13:00,75.251,75.251,75.228,75.24,51830000.0
2008-01-25 19:14:00,75.255,75.258,75.225,75.247,87700000.0
2008-01-25 19:15:00,75.273,75.273,75.209,75.212,66670000.0
2008-01-25 19:16:00,75.201,75.233,75.201,75.233,106990000.0
2008-01-25 19:17:00,75.224,75.241,75.224,75.235,79990000.0
2008-01-25 19:18:00,75.232,75.232,75.203,75.203,99810000.0
2008-01-25 19:19:00,75.214,75.245,75.214,75.245,104080000.0
2008-01-25 19:20:00,75.241,75.247,75.241,75.247,108410000.0
2008-01-25 19:21:00,75.232,75.232,75.203,75.211,123150000.0
2008-01-25 19:22:00,75.211,75.234,75.211,75.234,109300000.0
2008-01-25 19:23:00,75.219,75.24,75.211,75.236,67500000.0
2008-01-25 19:24:00,75.251,75.251,75.224,75.224,122330000.0
2008-01-25 19:25:00,75.233,75.248,75.222,75.222,96810000.0
2008-01-25 19:26:00,75.206,75.211,75.206,75.209,69320000.0
2008-01-25 19:27:00,75.234,75.239,75.205,75.233,57480000.0
2008-01-25 19:28:00,75.223,75.226,75.183,75.193,141330000.0
2008-01-25 19:29:00,75.212,75.212,75.175,75.191,132310000.0
2008-01-25 19:30:00,75.202,75.202,75.154,75.163,98640000.0
2008-01-25 19:31:00,75.148,75.17,75.13,75.13,105870000.0
2008-01-25 19:32:00,75.14,75.157,75.14,75.14,100490000.0
2008-01-25 19:33:00,75.181,75.181,75.141,75.156,97960000.0
2008-01-25 19:34:00,75.134,75.16,75.134,75.142,19550000.0
2008-01-25 19:35:00,75.149,75.17,75.143,75.154,76730000.0
2008-01-25 19:36:00,75.166,75.172,75.142,75.162,39360000.0
2008-01-25 19:37:00,75.154,75.183,75.154,75.183,75160000.0
2008-01-25 19:38:00,75.182,75.2,75.173,75.186,89790000.0
2008-01-25 19:39:00,75.178,75.193,75.147,75.193,94110000.0
2008-01-25 19:40:00,75.184,75.193,75.172,75.193,87960000.0
2008-01-25 19:41:00,75.181,75.202,75.173,75.19,50060000.0
2008-01-25 19:42:00,75.194,75.2,75.173,75.173,94770000.0
2008-01-25 19:43:00,75.19,75.203,75.168,75.171,64090000.0
2008-01-25 19:44:00,75.19,75.213,75.176,75.213,57000000.0
2008-01-25 19:45:00,75.214,75.22,75.188,75.208,34090000.0
2008-01-25 19:46:00,75.194,75.202,75.175,75.197,38580000.0
2008-01-25 19:47:00,75.189,75.2,75.163,75.163,53510000.0
2008-01-25 19:48:00,75.171,75.171,75.126,75.126,92600000.0
2008-01-25 19:49:00,75.109,75.142,75.107,75.117,66270000.0
2008-01-25 19:50:00,75.109,75.132,75.098,75.132,120000000.0
2008-01-25 19:51:00,75.135,75.141,75.107,75.124,68380000.0
2008-01-25 19:52:00,75.121,75.15,75.112,75.112,107290000.0
2008-01-25 19:53:00,75.094,75.113,75.094,75.108,112020000.0
2008-01-25 19:54:00,75.122,75.127,75.08,75.09,97310000.0
2008-01-25 19:55:00,75.051,75.064,75.01,75.028,123830000.0
2008-01-25 19:56:00,75.01,75.028,75.005,75.016,118920000.0
2008-01-25 19:57:00,75.008,75.008,74.957,74.986,63370000.0
2008-01-25 19:58:00,74.975,75.006,74.972,74.981,133470000.0
2008-01-25 19:59:00,74.99,75.017,74.967,74.986,109670000.0
2008-01-25 20:00:00,74.978,75.006,74.978,75.006,69620000.0
2008-01-25 20:01:00,74.983,75.01,74.973,74.973,46100000.0
2008-01-25 20:02:00,74.952,74.98,74.939,74.965,136870000.0
2008-01-25 20:03:00,74.968,74.987,74.94,74.963,136630000.0
2008-01-25 20:04:00,74.962,75.001,74.962,74.994,114660000.0
2008-01-25 20:05:00,75.008,75.03,74.979,75.004,86710000.0
2008-01-25 20:06:00,75.0,75.012,74.998,75.012,94540000.0
2008-01-25 20:07:00,74.989,75.015,74.989,74.994,114110000.0
2008-01-25 20:08:00,75.007,75.034,75.005,75.005,93320000.0
2008-01-25 20:09:00,74.986,75.001,74.97,74.99,74180000.0
2008-01-25 20:10:00,74.991,75.026,74.973,74.973,117740000.0
2008-01-25 20:11:00,74.982,75.003,74.969,74.993,120670000.0
2008-01-25 20:12:00,75.013,75.035,75.0,75.018,102790000.0
2008-01-25 20:13:00,75.032,75.044,75.015,75.023,106110000.0
2008-01-25 20:14:00,75.017,75.035,75.011,75.011,85220000.0
2008-01-25 20:15:00,75.037,75.037,75.013,75.033,32800000.0
2008-01-25 20:16:00,75.004,75.014,74.992,75.014,25400000.0
2008-01-25 20:17:00,75.023,75.034,75.001,75.013,98110000.0
2008-01-25 20:18:00,75.024,75.041,75.022,75.036,96800000.0
2008-01-25 20:19:00,75.035,75.051,75.034,75.039,79870000.0
2008-01-25 20:20:00,75.066,75.066,75.057,75.057,86960000.0
2008-01-25 20:21:00,75.062,75.062,75.03,75.036,115830000.0
2008-01-25 20:22:00,75.048,75.055,75.038,75.055,92490000.0
2008-01-25 20:23:00,75.036,75.042,75.019,75.022,88070000.0
2008-01-25 20:24:00,75.049,75.065,75.005,75.044,84000000.0
2008-01-25 20:25:00,75.025,75.038,75.002,75.002,59800000.0
2008-01-25 20:26:00,75.005,75.011,74.985,74.985,97150000.0
2008-01-25 20:27:00,75.011,75.026,74.997,74.997,102800000.0
2008-01-25 20:28:00,75.021,75.043,74.985,75.043,54010000.0
2008-01-25 20:29:00,75.034,75.073,75.01,75.021,113870000.0
2008-01-25 20:30:00,75.016,75.049,75.016,75.04,87380000.0
2008-01-25 20:31:00,75.057,75.075,75.04,75.069,119050000.0
2008-01-25 20:32:00,75.038,75.062,75.033,75.049,103400000.0
2008-01-25 20:33:00,75.07,75.083,75.03,75.083,95870000.0
2008-01-25 20:34:00,75.064,75.071,75.043,75.063,52900000.0
2008-01-25 20:35:00,75.035,75.061,74.99,74.999,55960000.0
2008-01-25 20:36:00,75.01,75.01,74.945,74.965,85160000.0
2008-01-25 20:37:00,74.936,74.986,74.928,74.977,65660000.0
2008-01-25 20:38:00,74.998,75.031,74.987,75.018,98230000.0
2008-01-25 20:39:00,75.017,75.03,74.989,75.03,47380000.0
2008-01-25 20:40:00,74.998,75.019,74.985,75.007,60320000.0
2008-01-25 20:41:00,75.004,75.03,74.994,75.03,104470000.0
2008-01-25 20:42:00,75.028,75.028,74.994,74.994,82280000.0
2008-01-25 20:43:00,75.004,75.013,74.986,74.997,75870000.0
2008-01-25 20:44:00,75.009,75.031,74.996,75.023,53580000.0
2008-01-25 20:45:00,75.037,75.053,75.024,75.027,47610000.0
2008-01-25 20:46:00,75.034,75.047,75.009,75.021,66740000.0
2008-01-25 20:47:00,74.991,75.03,74.991,74.993,116990000.0
2008-01-25 20:48:00,75.018,75.02,74.977,75.001,108450000.0
2008-01-25 20:49:00,74.975,74.975,74.942,74.942,116150000.0
2008-01-25 20:50:00,74.953,74.982,74.948,74.953,83850000.0
2008-01-25 20:51:00,74.943,74.985,74.943,74.961,98040000.0
2008-01-25 20:52:00,74.95,74.976,74.935,74.935,51740000.0
2008-01-25 20:53:00,74.944,74.95,74.919,74.919,96700000.0
2008-01-25 20:54:00,74.929,74.953,74.926,74.953,65410000.0
2008-01-25 20:55:00,74.885,74.921,74.885,74.921,60650000.0
2008-01-25 20:56:00,74.92,74.958,74.911,74.943,56240000.0
2008-01-25 20:57:00,74.964,74.971,74.922,74.923,91960000.0
2008-01-25 20:58:00,74.943,74.943,74.918,74.939,117900000.0
2008-01-25 20:59:00,74.92,74.96,74.92,74.93,156560000.0
2008-01-25 21:00:00,74.953,74.953,74.918,74.918,75770000.0
2008-01-25 21:01:00,74.931,74.957,74.922,74.934,96650000.0
2008-01-25 21:02:00,74.95,74.96,74.926,74.96,99130000.0
2008-01-25 21:03:00,74.952,74.975,74.947,74.966,111130000.0
2008-01-25 21:04:00,74.941,74.968,74.941,74.957,131270000.0
2008-01-25 21:05:00,74.947,74.964,74.934,74.964,70620000.0
2008-01-25 21:06:00,74.951,74.978,74.933,74.933,70090000.0
2008-01-25 21:07:00,74.926,74.978,74.926,74.968,61640000.0
2008-01-25 21:08:00,74.963,74.977,74.951,74.977,118730000.0
2008-01-25 21:09:00,74.992,74.992,74.961,74.969,173030000.0
2008-01-25 21:10:00,74.992,74.992,74.972,74.974,111820000.0
2008-01-25 21:11:00,74.994,75.019,74.986,74.991,79200000.0
2008-01-25 21:12:00,75.022,75.022,74.989,75.012,89740000.0
2008-01-25 21:13:00,75.025,75.046,75.012,75.038,91190000.0
2008-01-25 21:14:00,75.032,75.048,75.021,75.021,80990000.0
2008-01-25 21:15:00,75.052,75.052,75.017,75.022,121310000.0
2008-01-25 21:16:00,75.008,75.031,75.006,75.02,134790000.0
2008-01-25 21:17:00,75.013,75.041,74.998,75.002,105360000.0
2008-01-25 21:18:00,75.012,75.017,74.983,74.99,144070000.0
2008-01-25 21:19:00,74.962,74.983,74.947,74.947,109610000.0
2008-01-25 21:20:00,74.938,74.964,74.938,74.945,101510000.0
2008-01-25 21:21:00,74.96,74.984,74.936,74.974,58050000.0
2008-01-25 21:22:00,74.998,75.013,74.977,75.012,62330000.0
2008-01-25 21:23:00,74.995,75.034,74.995,75.034,113330000.0
2008-01-25 21:24:00,75.04,75.062,75.004,75.061,74540000.0
2008-01-25 21:25:00,75.069,75.079,75.037,75.079,99070000.0
2008-01-25 21:26:00,75.074,75.076,75.069,75.072,74620000.0
2008-01-25 21:27:00,75.069,75.1,75.063,75.063,84750000.0
2008-01-25 21:28:00,75.046,75.066,75.018,75.046,92680000.0
2008-01-25 21:29:00,75.04,75.071,75.035,75.049,108240000.0
2008-01-25 21:30:00,75.077,75.088,75.04,75.068,82470000.0
2008-01-25 21:31:00,75.079,75.09,75.062,75.08,81460000.0
2008-01-25 21:32:00,75.064,75.086,75.056,75.077,68850000.0
2008-01-25 21:33:00,75.077,75.098,75.049,75.064,108330000.0
2008-01-25 21:34:00,75.039,75.066,75.035,75.064,92220000.0
2008-01-25 21:35:00,75.074,75.08,75.057,75.077,111320000.0
2008-01-25 21:36:00,75.068,75.081,75.057,75.078,73080000.0
2008-01-25 21:37:00,75.064,75.118,75.062,75.118,22980000.0
2008-01-25 21:38:00,75.12,75.124,75.089,75.119,96060000.0
2008-01-25 21:39:00,75.137,75.152,75.092,75.092,80340000.0
2008-01-25 21:40:00,75.109,75.138,75.106,75.132,70220000.0
2008-01-25 21:41:00,75.122,75.124,75.104,75.124,92440000.0
2008-01-25 21:42:00,75.114,75.114,75.094,75.105,115940000.0
2008-01-25 21:43:00,75.092,75.095,75.064,75.091,51300000.0
2008-01-25 21:44:00,75.073,75.094,75.056,75.092,97690000.0
2008-01-25 21:45:00,75.101,75.101,75.049,75.06,61780000.0
2008-01-25 21:46:00,75.051,75.068,75.046,75.056,97400000.0
2008-01-25 21:47:00,75.061,75.061,75.031,75.031,106860000.0
2008-01-25 21:48:00,75.052,75.066,75.037,75.064,85060000.0
2008-01-25 21:49:00,75.058,75.087,75.051,75.062,72580000.0
2008-01-25 21:50:00,75.087,75.111,75.075,75.078,52710000.0
2008-01-25 21:51:00,75.101,75.101,75.064,75.08,124810000.0
2008-01-25 21:52:00,75.081,75.081,75.039,75.04,104390000.0
2008-01-25 21:53:00,75.052,75.052,75.013,75.032,102490000.0
2008-01-25 21:54:00,75.041,75.041,75.01,75.013,120330000.0
2008-01-25 21:55:00,75.038,75.047,75.023,75.043,140560000.0
2008-01-25 21:56:00,75.06,75.06,75.022,75.04,88320000.0
2008-01-25 21:57:00,75.041,75.089,75.041,75.089,102960000.0
2008-01-25 21:58:00,75.091,75.112,75.073,75.081,92080000.0
2008-01-25 21:59:00,75.095,75.101,75.075,75.086,64810000.0
2008-01-25 22:00:00,75.086,75.086,75.058,75.061,71360000.0
2008-01-25 22:01:00,75.051,75.073,75.051,75.073,113980000.0
2008-01-25 22:02:00,75.068,75.086,75.068,75.085,67050000.0
2008-01-25 22:03:00,75.114,75.114,75.084,75.084,85640000.0
2008-01-25 22:04:00,75.093,75.105,75.093,75.105,88310000.0
2008-01-25 22:05:00,75.095,75.095,75.082,75.087,61850000.0
2008-01-25 22:06:00,75.102,75.102,75.078,75.083,117290000.0
2008-01-25 22:07:00,75.088,75.095,75.081,75.086,77600000.0
2008-01-25 22:08:00,75.077,75.087,75.077,75.078,66650000.0
2008-01-25 22:09:00,75.104,75.104,75.07,75.078,106440000.0
2008-01-25 22:10:00,75.07,75.076,75.07,75.07,103900000.0
2008-01-25 22:11:00,75.058,75.067,75.052,75.059,89030000.0
2008-01-25 22:12:00,75.075,75.081,75.061,75.081,73210000.0
2008-01-25 22:13:00,75.096,75.098,75.083,75.089,49460000.0
2008-01-25 22:14:00,75.1,75.106,75.094,75.106,93880000.0
2008-01-25 22:15:00,75.135,75.135,75.122,75.122,78780000.0
2008-01-25 22:16:00,75.11,75.11,75.081,75.095,89320000.0
2008-01-25 22:17:00,75.107,75.13,75.107,75.125,94390000.0
2008-01-25 22:18:00,75.149,75.149,75.118,75.128,112810000.0
2008-01-25 22:19:00,75.136,75.136,75.115,75.132,46760000.0
2008-01-25 22:20:00,75.125,75.133,75.116,75.127,50270000.0
2008-01-25 22:21:00,75.156,75.156,75.142,75.142,112870000.0
2008-01-25 22:22:00,75.144,75.144,75.121,75.139,134100000.0
2008-01-25 22:23:00,75.131,75.139,75.13,75.139,103710000.0
2008-01-25 22:24:00,75.154,75.156,75.142,75.142,92350000.0
2008-01-25 22:25:00,75.135,75.151,75.132,75.134,88920000.0
2008-01-25 22:26:00,75.138,75.138,75.108,75.108,96910000.0
2008-01-25 22:27:00,75.132,75.132,75.112,75.112,103530000.0
2008-01-25 22:28:00,75.094,75.1,75.093,75.098,90780000.0
2008-01-25 22:29:00,75.109,75.114,75.103,75.109,58440000.0
2008-01-25 22:30:00,75.143,75.143,75.094,75.094,31060000.0
2008-01-25 22:31:00,75.094,75.094,75.074,75.081,52990000.0
2008-01-25 22:32:00,75.092,75.104,75.092,75.098,86530000.0
2008-01-25 22:33:00,75.111,75.111,75.067,75.069,10370000.0
2008-01-25 22:34:00,75.079,75.079,75.076,75.079,66310000.0
2008-01-25 22:35:00,75.087,75.087,75.069,75.083,95440000.0
2008-01-25 22:36:00,75.098,75.101,75.093,75.097,62840000.0
2008-01-25 22:37:00,75.09,75.103,75.089,75.089,75500000.0
2008-01-25 22:38:00,75.078,75.086,75.073,75.085,90070000.0
2008-01-25 22:39:00,75.108,75.108,75.085,75.089,3760000.0
2008-01-25 22:40:00,75.084,75.084,75.072,75.072,10730000.0
2008-01-25 22:41:00,75.074,75.076,75.07,75.07,74560000.0
2008-01-25 22:42:00,75.103,75.103,75.064,75.064,40450000.0
2008-01-25 22:43:00,75.098,75.105,75.098,75.104,74230000.0
2008-01-25 22:44:00,75.116,75.118,75.11,75.111,65120000.0
2008-01-25 22:45:00,75.134,75.134,75.104,75.104,96320000.0
2008-01-25 22:46:00,75.104,75.104,75.082,75.082,27470000.0
2008-01-25 22:47:00,75.069,75.07,75.067,75.067,93470000.0
2008-01-25 22:48:00,75.052,75.058,75.038,75.038,7520000.0
2008-01-25 22:49:00,75.022,75.023,75.022,75.023,3010000.0
2008-01-25 22:50:00,75.016,75.019,75.002,75.002,47940000.0
2008-01-25 22:51:00,75.017,75.017,74.97,74.978,96860000.0
2008-01-25 22:52:00,74.963,74.971,74.953,74.953,12960000.0
2008-01-25 22:53:00,74.959,74.96,74.956,74.958,95240000.0
2008-01-25 22:54:00,74.99,74.99,74.954,74.954,27260000.0
2008-01-25 22:55:00,74.93,74.941,74.923,74.929,42100000.0
2008-01-25 22:56:00,74.921,74.926,74.921,74.926,38770000.0
2008-01-25 22:57:00,74.951,74.951,74.926,74.93,20900000.0
2008-01-25 22:58:00,74.921,74.933,74.921,74.929,56830000.0
2008-01-25 22:59:00,74.936,74.943,74.921,74.921,46510000.0
2008-01-25 23:00:00,74.947,74.947,74.918,74.938,45750000.0
2008-01-25 23:01:00,74.945,74.945,74.933,74.944,116400000.0
2008-01-25 23:02:00,74.934,74.942,74.911,74.934,58300000.0
2008-01-25 23:03:00,74.963,74.963,74.934,74.948,47300000.0
2008-01-25 23:04:00,74.935,74.935,74.91,74.91,51780000.0
2008-01-25 23:05:00,74.899,74.907,74.899,74.905,50280000.0
2008-01-25 23:06:00,74.927,74.93,74.926,74.927,85990000.0
2008-01-25 23:07:00,74.917,74.932,74.912,74.912,93970000.0
2008-01-25 23:08:00,74.9,74.906,74.899,74.9,96090000.0
2008-01-25 23:09:00,74.923,74.923,74.891,74.891,139130000.0
2008-01-25 23:10:00,74.892,74.895,74.889,74.893,52650000.0
2008-01-25 23:12:00,74.906,74.909,74.906,74.906,44510000.0
2008-01-25 23:13:00,74.885,74.885,74.879,74.879,39180000.0
2008-01-25 23:14:00,74.887,74.887,74.878,74.879,40440000.0
2008-01-25 23:15:00,74.901,74.901,74.869,74.869,14650000.0
2008-01-25 23:16:00,74.837,74.838,74.837,74.838,24910000.0
2008-01-25 23:17:00,74.829,74.834,74.821,74.828,79090000.0
2008-01-25 23:18:00,74.853,74.853,74.823,74.823,29380000.0
2008-01-25 23:19:00,74.826,74.827,74.819,74.825,72990000.0
2008-01-25 23:21:00,74.856,74.856,74.843,74.848,59250000.0
2008-01-25 23:22:00,74.863,74.891,74.857,74.878,47940000.0
2008-01-25 23:23:00,74.887,74.887,74.879,74.88,91700000.0
2008-01-25 23:24:00,74.92,74.92,74.881,74.881,75300000.0
2008-01-25 23:25:00,74.887,74.896,74.887,74.896,46300000.0
2008-01-25 23:26:00,74.904,74.904,74.898,74.898,41780000.0
2008-01-25 23:27:00,74.913,74.913,74.9,74.913,17660000.0
2008-01-25 23:28:00,74.922,74.922,74.911,74.911,40270000.0
2008-01-25 23:30:00,74.943,74.943,74.905,74.905,58640000.0
2008-01-25 23:32:00,74.888,74.891,74.887,74.888,111890000.0
2008-01-25 23:33:00,74.907,74.907,74.901,74.901,71670000.0
2008-01-25 23:34:00,74.889,74.89,74.887,74.888,45450000.0
2008-01-25 23:35:00,74.894,74.895,74.883,74.883,37020000.0
2008-01-25 23:36:00,74.895,74.895,74.871,74.871,42890000.0
2008-01-25 23:37:00,74.879,74.88,74.859,74.868,95520000.0
2008-01-25 23:38:00,74.878,74.885,74.875,74.879,103260000.0
2008-01-25 23:39:00,74.872,74.893,74.872,74.873,69370000.0
2008-01-25 23:42:00,74.883,74.883,74.861,74.867,105780000.0
2008-01-25 23:43:00,74.861,74.865,74.861,74.865,7520000.0
2008-01-25 23:44:00,74.856,74.86,74.856,74.859,73320000.0
2008-01-25 23:45:00,74.884,74.884,74.854,74.883,78100000.0
2008-01-25 23:46:00,74.896,74.896,74.89,74.89,130210000.0
2008-01-25 23:48:00,74.942,74.942,74.897,74.913,84460000.0
2008-01-25 23:49:00,74.898,74.904,74.89,74.897,100530000.0
2008-01-25 23:51:00,74.924,74.924,74.896,74.897,7140000.0
2008-01-25 23:52:00,74.905,74.905,74.891,74.892,89600000.0
2008-01-25 23:53:00,74.878,74.886,74.87,74.886,57040000.0
2008-01-25 23:54:00,74.919,74.92,74.916,74.919,90550000.0
2008-01-25 23:56:00,74.876,74.878,74.872,74.873,90150000.0
2008-01-25 23:57:00,74.907,74.908,74.9,74.9,69270000.0
2008-01-28 02:00:00,74.96,74.964,74.939,74.951,112920000.0
2008-01-28 02:01:00,74.938,74.945,74.928,74.928,97070000.0
2008-01-28 02:02:00,74.92,74.962,74.92,74.961,98700000.0
2008-01-28 02:03:00,75.001,75.001,74.977,74.977,116110000.0
2008-01-28 02:04:00,74.959,74.968,74.958,74.96,147000000.0
2008-01-28 02:05:00,74.97,74.978,74.969,74.97,150790000.0
2008-01-28 02:06:00,74.997,74.998,74.959,74.987,62760000.0
2008-01-28 02:07:00,74.967,74.968,74.956,74.956,72640000.0
2008-01-28 02:08:00,74.967,74.974,74.962,74.973,105480000.0
2008-01-28 02:09:00,75.0,75.001,74.995,74.999,142930000.0
2008-01-28 02:10:00,74.988,75.001,74.984,74.991,74980000.0
2008-01-28 02:11:00,75.005,75.03,75.005,75.01,119940000.0
2008-01-28 02:12:00,75.028,75.028,74.988,75.002,122860000.0
2008-01-28 02:13:00,74.992,75.007,74.99,74.998,113200000.0
2008-01-28 02:14:00,75.005,75.022,75.001,75.015,109990000.0
2008-01-28 02:15:00,75.07,75.07,75.036,75.043,109180000.0
2008-01-28 02:16:00,75.027,75.044,75.027,75.044,84130000.0
2008-01-28 02:17:00,75.038,75.044,75.031,75.031,120200000.0
2008-01-28 02:18:00,75.045,75.045,75.015,75.037,73490000.0
2008-01-28 02:19:00,75.038,75.042,75.024,75.024,93360000.0
2008-01-28 02:20:00,75.014,75.016,75.008,75.008,58760000.0
2008-01-28 02:21:00,75.019,75.022,75.014,75.017,48350000.0
2008-01-28 02:22:00,75.026,75.027,75.021,75.026,43100000.0
2008-01-28 02:24:00,75.047,75.047,75.013,75.013,61070000.0
2008-01-28 02:25:00,74.988,74.988,74.979,74.98,84120000.0
2008-01-28 02:26:00,74.99,74.99,74.987,74.989,55730000.0
2008-01-28 02:27:00,75.017,75.017,74.996,75.009,82990000.0
2008-01-28 02:28:00,75.011,75.015,75.01,75.011,87050000.0
2008-01-28 02:29:00,74.999,75.006,74.994,74.994,90810000.0
2008-01-28 02:30:00,75.011,75.012,74.976,74.976,67970000.0
2008-01-28 02:31:00,74.97,74.971,74.964,74.966,34130000.0
2008-01-28 02:32:00,74.964,74.964,74.951,74.954,75360000.0
2008-01-28 02:33:00,74.96,74.96,74.934,74.952,80460000.0
2008-01-28 02:34:00,74.939,74.941,74.931,74.933,68110000.0
2008-01-28 02:35:00,74.913,74.915,74.903,74.907,70030000.0
2008-01-28 02:36:00,74.922,74.922,74.902,74.911,77520000.0
2008-01-28 02:37:00,74.918,74.928,74.912,74.912,84010000.0
2008-01-28 02:38:00,74.902,74.922,74.888,74.893,53770000.0
2008-01-28 02:39:00,74.906,74.906,74.868,74.873,67350000.0
2008-01-28 02:40:00,74.872,74.872,74.861,74.861,64550000.0
2008-01-28 02:41:00,74.849,74.855,74.849,74.855,73750000.0
2008-01-28 02:42:00,74.884,74.885,74.873,74.881,80010000.0
2008-01-28 02:43:00,74.875,74.919,74.875,74.919,111570000.0
2008-01-28 02:44:00,74.935,74.941,74.93,74.935,88950000.0
2008-01-28 02:45:00,74.956,74.956,74.935,74.946,103620000.0
2008-01-28 02:46:00,74.954,74.964,74.953,74.959,50210000.0
2008-01-28 02:47:00,74.962,74.966,74.961,74.966,63710000.0
2008-01-28 02:48:00,74.979,74.984,74.965,74.965,63110000.0
2008-01-28 02:49:00,74.962,74.965,74.953,74.965,69760000.0
2008-01-28 02:50:00,74.972,74.995,74.959,74.995,67880000.0
2008-01-28 02:51:00,75.007,75.008,74.974,74.981,78430000.0
2008-01-28 02:52:00,74.982,74.983,74.971,74.98,83430000.0
2008-01-28 02:53:00,74.972,74.976,74.972,74.976,57390000.0
2008-01-28 02:54:00,75.0,75.0,74.969,74.983,93580000.0
2008-01-28 02:55:00,74.981,74.999,74.981,74.994,125800000.0
2008-01-28 02:56:00,75.002,75.002,74.992,74.995,143430000.0
2008-01-28 02:57:00,75.011,75.011,74.988,74.992,132570000.0
2008-01-28 02:58:00,74.997,74.999,74.99,74.991,82210000.0
2008-01-28 02:59:00,74.996,74.996,74.987,74.987,75050000.0
2008-01-28 03:00:00,75.027,75.027,75.019,75.019,70640000.0
2008-01-28 03:01:00,74.967,74.972,74.931,74.943,95870000.0
2008-01-28 03:02:00,74.934,74.934,74.921,74.93,66160000.0
2008-01-28 03:03:00,74.947,74.948,74.934,74.94,43000000.0
2008-01-28 03:04:00,74.938,74.938,74.928,74.937,33270000.0
2008-01-28 03:05:00,74.929,74.933,74.923,74.923,25370000.0
2008-01-28 03:06:00,74.942,74.942,74.915,74.916,53780000.0
2008-01-28 03:07:00,74.897,74.902,74.894,74.898,26340000.0
2008-01-28 03:08:00,74.886,74.887,74.879,74.879,38750000.0
2008-01-28 03:09:00,74.897,74.899,74.895,74.897,65110000.0
2008-01-28 03:10:00,74.886,74.889,74.881,74.886,79050000.0
2008-01-28 03:11:00,74.883,74.887,74.881,74.886,110840000.0
2008-01-28 03:12:00,74.905,74.905,74.882,74.882,108450000.0
2008-01-28 03:13:00,74.884,74.887,74.881,74.881,54370000.0
2008-01-28 03:14:00,74.885,74.886,74.878,74.879,135650000.0
2008-01-28 03:15:00,74.905,74.907,74.887,74.899,90950000.0
2008-01-28 03:16:00,74.882,74.887,74.882,74.886,48040000.0
2008-01-28 03:17:00,74.882,74.912,74.882,74.911,61060000.0
2008-01-28 03:18:00,74.933,74.935,74.911,74.929,11280000.0
2008-01-28 03:19:00,74.93,74.931,74.923,74.927,40970000.0
2008-01-28 03:20:00,74.935,74.937,74.93,74.934,35000000.0
2008-01-28 03:21:00,74.968,74.969,74.964,74.968,76940000.0
2008-01-28 03:22:00,74.927,74.93,74.921,74.921,124210000.0
2008-01-28 03:23:00,74.931,74.937,74.93,74.934,44390000.0
2008-01-28 03:24:00,74.951,74.954,74.928,74.929,49210000.0
2008-01-28 03:25:00,74.905,74.913,74.903,74.91,29500000.0
2008-01-28 03:26:00,74.909,74.916,74.909,74.916,80570000.0
2008-01-28 03:27:00,74.929,74.931,74.905,74.905,67690000.0
2008-01-28 03:28:00,74.909,74.91,74.905,74.908,148830000.0
2008-01-28 03:30:00,74.932,74.932,74.914,74.919,74540000.0
2008-01-28 03:31:00,74.924,74.926,74.919,74.924,52300000.0
2008-01-28 03:32:00,74.913,74.914,74.91,74.91,45710000.0
2008-01-28 03:33:00,74.934,74.939,74.925,74.925,66610000.0
2008-01-28 03:34:00,74.909,74.917,74.908,74.908,46020000.0
2008-01-28 03:35:00,74.916,74.923,74.914,74.915,36670000.0
2008-01-28 03:36:00,74.929,74.929,74.903,74.903,83010000.0
2008-01-28 03:37:00,74.903,74.91,74.9,74.908,73810000.0
2008-01-28 03:38:00,74.918,74.918,74.911,74.911,38200000.0
2008-01-28 03:39:00,74.935,74.937,74.915,74.915,81720000.0
2008-01-28 03:40:00,74.918,74.925,74.914,74.916,34450000.0
2008-01-28 03:41:00,74.897,74.906,74.881,74.882,97710000.0
2008-01-28 03:42:00,74.9,74.901,74.88,74.88,67870000.0
2008-01-28 03:43:00,74.871,74.885,74.87,74.883,58870000.0
2008-01-28 03:44:00,74.877,74.878,74.863,74.865,42290000.0
2008-01-28 03:45:00,74.89,74.891,74.872,74.882,127670000.0
2008-01-28 03:46:00,74.865,74.866,74.859,74.865,90200000.0
2008-01-28 03:47:00,74.879,74.879,74.876,74.879,70270000.0
2008-01-28 03:48:00,74.903,74.903,74.887,74.89,59130000.0
2008-01-28 03:49:00,74.897,74.897,74.892,74.892,55580000.0
2008-01-28 03:50:00,74.878,74.879,74.877,74.879,23520000.0
2008-01-28 03:51:00,74.901,74.903,74.873,74.873,77860000.0
2008-01-28 03:52:00,74.878,74.895,74.875,74.887,92110000.0
2008-01-28 03:53:00,74.896,74.896,74.889,74.889,86810000.0
2008-01-28 03:54:00,74.885,74.886,74.88,74.881,73740000.0
2008-01-28 03:56:00,74.87,74.885,74.864,74.883,107710000.0
2008-01-28 03:57:00,74.896,74.9,74.875,74.9,68130000.0
2008-01-28 03:58:00,74.901,74.906,74.901,74.901,80070000.0
2008-01-28 04:00:00,74.929,74.929,74.921,74.922,91210000.0
2008-01-28 04:01:00,74.899,74.908,74.879,74.881,56510000.0
2008-01-28 04:02:00,74.901,74.915,74.888,74.911,75800000.0
2008-01-28 04:03:00,74.916,74.922,74.889,74.913,85080000.0
2008-01-28 04:04:00,74.919,74.919,74.888,74.888,69650000.0
2008-01-28 04:05:00,74.905,74.908,74.881,74.903,99420000.0
2008-01-28 04:06:00,74.888,74.891,74.867,74.867,66180000.0
2008-01-28 04:07:00,74.875,74.89,74.874,74.877,90580000.0
2008-01-28 04:09:00,74.89,74.891,74.873,74.89,80130000.0
2008-01-28 04:10:00,74.869,74.876,74.868,74.876,100030000.0
2008-01-28 04:11:00,74.869,74.878,74.869,74.876,82740000.0
2008-01-28 04:12:00,74.893,74.893,74.873,74.874,94400000.0
2008-01-28 04:13:00,74.863,74.875,74.861,74.873,122900000.0
2008-01-28 04:14:00,74.87,74.877,74.869,74.877,80910000.0
2008-01-28 04:15:00,74.918,74.918,74.908,74.908,81090000.0
2008-01-28 04:17:00,74.865,74.868,74.865,74.865,101130000.0
2008-01-28 04:18:00,74.89,74.89,74.873,74.879,60980000.0
2008-01-28 04:19:00,74.886,74.889,74.886,74.889,68350000.0
2008-01-28 04:20:00,74.91,74.914,74.885,74.914,67930000.0
2008-01-28 04:21:00,74.92,74.92,74.888,74.918,97350000.0
2008-01-28 04:22:00,74.898,74.9,74.893,74.899,93440000.0
2008-01-28 04:23:00,74.901,74.903,74.883,74.891,40710000.0
2008-01-28 04:24:00,74.9,74.9,74.866,74.866,37310000.0
2008-01-28 04:25:00,74.882,74.887,74.852,74.887,48510000.0
2008-01-28 04:26:00,74.885,74.913,74.876,74.913,78080000.0
2008-01-28 04:27:00,74.907,74.911,74.884,74.884,109110000.0
2008-01-28 04:28:00,74.881,74.903,74.881,74.887,36810000.0
2008-01-28 04:29:00,74.884,74.91,74.884,74.905,56940000.0
2008-01-28 04:30:00,74.909,74.909,74.879,74.907,95580000.0
2008-01-28 04:31:00,74.893,74.893,74.875,74.875,35190000.0
2008-01-28 04:32:00,74.889,74.909,74.888,74.902,21200000.0
2008-01-28 04:33:00,74.897,74.927,74.886,74.927,43280000.0
2008-01-28 04:34:00,74.928,74.951,74.924,74.93,46210000.0
2008-01-28 04:35:00,74.939,74.959,74.928,74.953,84140000.0
2008-01-28 04:36:00,74.937,74.953,74.934,74.934,81090000.0
2008-01-28 04:37:00,74.945,74.962,74.942,74.951,45790000.0
2008-01-28 04:38:00,74.929,74.951,74.924,74.924,60220000.0
2008-01-28 04:39:00,74.952,74.956,74.943,74.946,37680000.0
2008-01-28 04:40:00,74.952,74.954,74.925,74.926,68490000.0
2008-01-28 04:41:00,74.926,74.93,74.915,74.93,32200000.0
2008-01-28 04:42:00,74.932,74.951,74.916,74.951,80250000.0
2008-01-28 04:43:00,74.94,74.969,74.939,74.969,22210000.0
2008-01-28 04:44:00,74.958,74.959,74.952,74.952,14090000.0
2008-01-28 04:45:00,74.973,74.974,74.962,74.962,43900000.0
2008-01-28 04:46:00,74.961,74.961,74.925,74.925,34620000.0
2008-01-28 04:47:00,74.941,74.954,74.907,74.937,41430000.0
2008-01-28 04:48:00,74.958,75.002,74.951,74.976,54240000.0
2008-01-28 04:49:00,74.968,74.979,74.968,74.972,56140000.0
2008-01-28 04:50:00,75.007,75.009,74.972,75.003,144440000.0
2008-01-28 04:51:00,75.001,75.011,74.973,74.979,95880000.0
2008-01-28 04:52:00,74.994,75.01,74.977,74.987,91100000.0
2008-01-28 04:53:00,74.999,75.023,74.994,75.006,83020000.0
2008-01-28 04:54:00,75.027,75.04,75.009,75.009,50600000.0
2008-01-28 04:55:00,75.002,75.014,74.985,74.985,50680000.0
2008-01-28 04:56:00,74.974,74.991,74.958,74.984,43490000.0
2008-01-28 04:57:00,74.976,74.988,74.968,74.981,55350000.0
2008-01-28 04:58:00,74.966,74.976,74.962,74.969,117710000.0
2008-01-28 04:59:00,74.977,74.988,74.973,74.978,44610000.0
2008-01-28 05:00:00,75.001,75.021,74.977,74.977,44850000.0
2008-01-28 05:01:00,74.986,74.99,74.968,74.99,53200000.0
2008-01-28 05:02:00,74.983,74.984,74.968,74.972,20370000.0
2008-01-28 05:03:00,74.992,74.992,74.975,74.991,39120000.0
2008-01-28 05:04:00,74.966,74.989,74.966,74.979,44600000.0
2008-01-28 05:05:00,74.956,74.976,74.956,74.965,33060000.0
2008-01-28 05:06:00,74.985,74.986,74.979,74.986,93990000.0
2008-01-28 05:08:00,74.968,74.969,74.965,74.965,111220000.0
2008-01-28 05:09:00,74.967,74.967,74.947,74.965,57300000.0
2008-01-28 05:12:00,74.968,74.97,74.968,74.969,90290000.0
2008-01-28 05:13:00,74.945,74.953,74.945,74.953,28220000.0
2008-01-28 05:14:00,74.944,74.964,74.934,74.948,90680000.0
2008-01-28 05:15:00,74.952,74.953,74.93,74.93,58030000.0
2008-01-28 05:16:00,74.921,74.935,74.92,74.932,78500000.0
2008-01-28 05:17:00,74.928,74.933,74.921,74.933,34560000.0
2008-01-28 05:18:00,74.946,74.954,74.928,74.929,64070000.0
2008-01-28 05:21:00,74.966,74.97,74.965,74.968,77030000.0
2008-01-28 05:22:00,74.923,74.934,74.923,74.928,67710000.0
2008-01-28 05:23:00,74.943,74.943,74.895,74.903,55420000.0
2008-01-28 05:24:00,74.912,74.914,74.896,74.905,75930000.0
2008-01-28 05:25:00,74.917,74.917,74.879,74.908,61850000.0
2008-01-28 05:27:00,74.919,74.921,74.918,74.919,88840000.0
2008-01-28 05:28:00,74.903,74.922,74.894,74.899,47770000.0
2008-01-28 05:29:00,74.908,74.927,74.902,74.917,30970000.0
2008-01-28 05:30:00,74.941,74.948,74.908,74.908,59440000.0
2008-01-28 05:31:00,74.89,74.911,74.87,74.87,81170000.0
2008-01-28 05:32:00,74.885,74.895,74.867,74.867,119250000.0
2008-01-28 05:33:00,74.873,74.874,74.856,74.856,100430000.0
2008-01-28 05:34:00,74.87,74.884,74.834,74.855,83690000.0
2008-01-28 05:35:00,74.835,74.86,74.828,74.837,101220000.0
2008-01-28 05:36:00,74.849,74.849,74.831,74.845,108180000.0
2008-01-28 05:37:00,74.858,74.858,74.827,74.833,137320000.0
2008-01-28 05:38:00,74.853,74.857,74.811,74.828,114580000.0
2008-01-28 05:39:00,74.824,74.83,74.803,74.811,54670000.0
2008-01-28 05:40:00,74.816,74.817,74.812,74.812,46590000.0
2008-01-28 05:41:00,74.823,74.855,74.82,74.826,115770000.0
2008-01-28 05:42:00,74.849,74.849,74.836,74.849,105280000.0
2008-01-28 05:43:00,74.826,74.841,74.82,74.828,89420000.0
2008-01-28 05:44:00,74.852,74.862,74.839,74.839,72520000.0
2008-01-28 05:45:00,74.857,74.866,74.835,74.835,89570000.0
2008-01-28 05:46:00,74.832,74.834,74.821,74.824,52570000.0
2008-01-28 05:47:00,74.81,74.823,74.81,74.811,75440000.0
2008-01-28 05:48:00,74.835,74.835,74.824,74.825,94120000.0
2008-01-28 05:49:00,74.809,74.816,74.809,74.81,108700000.0
2008-01-28 05:50:00,74.83,74.838,74.829,74.838,111490000.0
2008-01-28 05:51:00,74.824,74.825,74.774,74.781,62700000.0
2008-01-28 05:52:00,74.777,74.777,74.743,74.743,70460000.0
2008-01-28 05:53:00,74.757,74.798,74.749,74.757,130620000.0
2008-01-28 05:54:00,74.785,74.799,74.765,74.781,67370000.0
2008-01-28 05:55:00,74.798,74.827,74.798,74.81,91160000.0
2008-01-28 05:56:00,74.806,74.821,74.793,74.802,93110000.0
2008-01-28 05:57:00,74.799,74.799,74.755,74.755,73780000.0
2008-01-28 05:58:00,74.759,74.779,74.748,74.773,114940000.0
2008-01-28 05:59:00,74.761,74.801,74.756,74.781,81530000.0
2008-01-28 06:00:00,74.814,74.819,74.759,74.787,65770000.0
2008-01-28 06:01:00,74.815,74.823,74.813,74.823,86220000.0
2008-01-28 06:02:00,74.804,74.83,74.798,74.83,106420000.0
2008-01-28 06:03:00,74.823,74.824,74.793,74.804,93230000.0
2008-01-28 06:04:00,74.775,74.785,74.773,74.783,142560000.0
2008-01-28 06:05:00,74.775,74.787,74.768,74.768,141870000.0
2008-01-28 06:06:00,74.797,74.799,74.781,74.781,108990000.0
2008-01-28 06:07:00,74.784,74.791,74.779,74.787,99730000.0
2008-01-28 06:08:00,74.815,74.82,74.779,74.792,124600000.0
2008-01-28 06:09:00,74.8,74.801,74.772,74.774,49260000.0
2008-01-28 06:10:00,74.799,74.799,74.767,74.768,73190000.0
2008-01-28 06:11:00,74.783,74.783,74.731,74.742,88130000.0
2008-01-28 06:12:00,74.74,74.762,74.727,74.74,108400000.0
2008-01-28 06:13:00,74.731,74.747,74.727,74.738,97810000.0
2008-01-28 06:14:00,74.721,74.735,74.695,74.715,63570000.0
2008-01-28 06:15:00,74.736,74.736,74.685,74.7,102310000.0
2008-01-28 06:16:00,74.692,74.704,74.667,74.702,52170000.0
2008-01-28 06:17:00,74.678,74.678,74.658,74.66,119210000.0
2008-01-28 06:18:00,74.659,74.675,74.63,74.642,97240000.0
2008-01-28 06:19:00,74.661,74.661,74.626,74.626,71260000.0
2008-01-28 06:20:00,74.641,74.658,74.628,74.639,80220000.0
2008-01-28 06:21:00,74.643,74.645,74.612,74.628,96260000.0
2008-01-28 06:22:00,74.626,74.627,74.623,74.626,28290000.0
2008-01-28 06:23:00,74.628,74.652,74.628,74.629,62330000.0
2008-01-28 06:24:00,74.625,74.649,74.625,74.642,109620000.0
2008-01-28 06:25:00,74.67,74.699,74.66,74.699,103280000.0
2008-01-28 06:26:00,74.675,74.7,74.67,74.67,108840000.0
2008-01-28 06:27:00,74.693,74.708,74.671,74.673,63930000.0
2008-01-28 06:28:00,74.684,74.697,74.678,74.691,88250000.0
2008-01-28 06:29:00,74.697,74.697,74.666,74.666,79070000.0
2008-01-28 06:30:00,74.695,74.695,74.648,74.662,106170000.0
2008-01-28 06:31:00,74.686,74.699,74.658,74.663,91290000.0
2008-01-28 06:32:00,74.694,74.702,74.694,74.702,90000000.0
2008-01-28 06:33:00,74.697,74.697,74.641,74.641,74240000.0
2008-01-28 06:34:00,74.622,74.637,74.606,74.615,94900000.0
2008-01-28 06:35:00,74.596,74.615,74.589,74.589,81280000.0
2008-01-28 06:36:00,74.609,74.613,74.573,74.602,110330000.0
2008-01-28 06:37:00,74.62,74.64,74.613,74.639,55010000.0
2008-01-28 06:38:00,74.668,74.675,74.579,74.584,55750000.0
2008-01-28 06:39:00,74.603,74.624,74.58,74.619,99570000.0
2008-01-28 06:40:00,74.594,74.618,74.587,74.597,108530000.0
2008-01-28 06:41:00,74.596,74.638,74.596,74.612,149500000.0
2008-01-28 06:42:00,74.648,74.648,74.618,74.639,103450000.0
2008-01-28 06:43:00,74.606,74.621,74.604,74.607,141300000.0
2008-01-28 06:44:00,74.632,74.656,74.632,74.64,131170000.0
2008-01-28 06:45:00,74.65,74.664,74.626,74.634,90330000.0
2008-01-28 06:46:00,74.653,74.653,74.616,74.616,94850000.0
2008-01-28 06:47:00,74.609,74.632,74.607,74.607,91320000.0
2008-01-28 06:48:00,74.617,74.618,74.61,74.61,84090000.0
2008-01-28 06:49:00,74.641,74.648,74.635,74.648,114150000.0
2008-01-28 06:50:00,74.627,74.636,74.581,74.593,185090000.0
2008-01-28 06:51:00,74.618,74.618,74.578,74.601,121970000.0
2008-01-28 06:52:00,74.584,74.612,74.581,74.588,66700000.0
2008-01-28 06:53:00,74.576,74.59,74.562,74.578,77640000.0
2008-01-28 06:54:00,74.617,74.622,74.591,74.613,77010000.0
2008-01-28 06:55:00,74.608,74.613,74.593,74.61,127810000.0
2008-01-28 06:56:00,74.576,74.592,74.572,74.59,113540000.0
2008-01-28 06:57:00,74.579,74.608,74.576,74.584,103440000.0
2008-01-28 06:58:00,74.58,74.618,74.578,74.583,103930000.0
2008-01-28 06:59:00,74.582,74.605,74.581,74.59,83340000.0
2008-01-28 07:00:00,74.618,74.636,74.593,74.618,151440000.0
2008-01-28 07:01:00,74.617,74.617,74.571,74.588,117490000.0
2008-01-28 07:02:00,74.603,74.629,74.601,74.622,92830000.0
2008-01-28 07:03:00,74.627,74.627,74.597,74.607,52870000.0
2008-01-28 07:04:00,74.618,74.627,74.599,74.614,60740000.0
2008-01-28 07:05:00,74.583,74.602,74.575,74.579,63610000.0
2008-01-28 07:06:00,74.597,74.608,74.574,74.587,100940000.0
2008-01-28 07:07:00,74.581,74.581,74.568,74.568,52940000.0
2008-01-28 07:08:00,74.581,74.596,74.575,74.584,97880000.0
2008-01-28 07:09:00,74.598,74.608,74.58,74.597,92060000.0
2008-01-28 07:10:00,74.578,74.596,74.571,74.596,104630000.0
2008-01-28 07:11:00,74.59,74.591,74.585,74.586,114340000.0
2008-01-28 07:12:00,74.609,74.609,74.588,74.599,123090000.0
2008-01-28 07:13:00,74.592,74.603,74.582,74.592,67100000.0
2008-01-28 07:14:00,74.597,74.609,74.595,74.604,54050000.0
2008-01-28 07:15:00,74.62,74.621,74.588,74.593,52990000.0
2008-01-28 07:16:00,74.595,74.597,74.589,74.59,69940000.0
2008-01-28 07:17:00,74.603,74.612,74.587,74.611,81950000.0
2008-01-28 07:18:00,74.608,74.632,74.578,74.625,104520000.0
2008-01-28 07:19:00,74.628,74.628,74.597,74.597,56140000.0
2008-01-28 07:20:00,74.582,74.608,74.572,74.608,51940000.0
2008-01-28 07:21:00,74.605,74.609,74.584,74.604,87720000.0
2008-01-28 07:22:00,74.59,74.59,74.552,74.566,70810000.0
2008-01-28 07:23:00,74.584,74.602,74.559,74.568,90810000.0
2008-01-28 07:24:00,74.572,74.582,74.556,74.582,55300000.0
2008-01-28 07:25:00,74.553,74.569,74.551,74.567,69040000.0
2008-01-28 07:26:00,74.538,74.55,74.535,74.543,97080000.0
2008-01-28 07:27:00,74.562,74.563,74.549,74.562,111380000.0
2008-01-28 07:28:00,74.529,74.551,74.529,74.551,112680000.0
2008-01-28 07:29:00,74.546,74.546,74.486,74.507,90190000.0
2008-01-28 07:30:00,74.482,74.511,74.458,74.463,124650000.0
2008-01-28 07:31:00,74.461,74.473,74.447,74.473,53280000.0
2008-01-28 07:32:00,74.447,74.48,74.437,74.449,108040000.0
2008-01-28 07:33:00,74.462,74.465,74.444,74.446,104680000.0
2008-01-28 07:34:00,74.458,74.471,74.448,74.459,63920000.0
2008-01-28 07:35:00,74.481,74.484,74.459,74.484,94560000.0
2008-01-28 07:36:00,74.481,74.485,74.451,74.467,92130000.0
2008-01-28 07:37:00,74.452,74.473,74.447,74.461,95490000.0
2008-01-28 07:38:00,74.451,74.478,74.45,74.454,118770000.0
2008-01-28 07:39:00,74.467,74.467,74.414,74.442,105000000.0
2008-01-28 07:40:00,74.46,74.485,74.441,74.485,84230000.0
2008-01-28 07:41:00,74.493,74.503,74.461,74.467,116380000.0
2008-01-28 07:42:00,74.486,74.5,74.457,74.466,102970000.0
2008-01-28 07:43:00,74.483,74.502,74.471,74.484,28390000.0
2008-01-28 07:44:00,74.499,74.511,74.492,74.498,33260000.0
2008-01-28 07:45:00,74.518,74.526,74.493,74.526,89620000.0
2008-01-28 07:46:00,74.521,74.528,74.503,74.503,110040000.0
2008-01-28 07:47:00,74.518,74.546,74.518,74.543,108220000.0
2008-01-28 07:48:00,74.553,74.555,74.533,74.545,132370000.0
2008-01-28 07:49:00,74.538,74.567,74.535,74.54,113560000.0
2008-01-28 07:50:00,74.554,74.573,74.553,74.555,80870000.0
2008-01-28 07:51:00,74.572,74.574,74.551,74.574,94910000.0
2008-01-28 07:52:00,74.568,74.574,74.545,74.568,117500000.0
2008-01-28 07:53:00,74.551,74.551,74.534,74.534,102400000.0
2008-01-28 07:54:00,74.553,74.553,74.536,74.537,88000000.0
2008-01-28 07:55:00,74.551,74.558,74.55,74.552,111640000.0
2008-01-28 07:56:00,74.534,74.541,74.531,74.533,141800000.0
2008-01-28 07:57:00,74.557,74.582,74.541,74.558,155970000.0
2008-01-28 07:58:00,74.557,74.576,74.545,74.556,38560000.0
2008-01-28 07:59:00,74.546,74.577,74.546,74.551,66670000.0
2008-01-28 08:00:00,74.577,74.577,74.54,74.553,113730000.0
2008-01-28 08:01:00,74.511,74.522,74.49,74.495,140730000.0
2008-01-28 08:02:00,74.491,74.503,74.436,74.44,68100000.0
2008-01-28 08:03:00,74.452,74.452,74.434,74.446,121080000.0
2008-01-28 08:04:00,74.452,74.452,74.424,74.434,132470000.0
2008-01-28 08:05:00,74.418,74.431,74.399,74.415,93630000.0
2008-01-28 08:06:00,74.445,74.449,74.406,74.449,102990000.0
2008-01-28 08:07:00,74.441,74.46,74.429,74.46,106240000.0
2008-01-28 08:08:00,74.441,74.48,74.441,74.48,71380000.0
2008-01-28 08:09:00,74.48,74.48,74.449,74.453,127130000.0
2008-01-28 08:10:00,74.457,74.54,74.456,74.54,76390000.0
2008-01-28 08:11:00,74.529,74.549,74.514,74.527,87330000.0
2008-01-28 08:12:00,74.525,74.525,74.485,74.487,57080000.0
2008-01-28 08:13:00,74.512,74.512,74.475,74.509,36390000.0
2008-01-28 08:14:00,74.474,74.493,74.461,74.478,35070000.0
2008-01-28 08:15:00,74.491,74.495,74.465,74.471,59870000.0
2008-01-28 08:16:00,74.49,74.505,74.459,74.483,53960000.0
2008-01-28 08:17:00,74.503,74.512,74.49,74.5,85400000.0
2008-01-28 08:18:00,74.51,74.51,74.49,74.491,54890000.0
2008-01-28 08:19:00,74.496,74.497,74.489,74.489,86150000.0
2008-01-28 08:20:00,74.496,74.498,74.492,74.493,107900000.0
2008-01-28 08:21:00,74.532,74.534,74.49,74.508,90750000.0
2008-01-28 08:22:00,74.482,74.492,74.479,74.489,72510000.0
2008-01-28 08:23:00,74.499,74.507,74.486,74.495,44570000.0
2008-01-28 08:24:00,74.533,74.536,74.489,74.489,80630000.0
2008-01-28 08:26:00,74.489,74.511,74.489,74.503,104380000.0
2008-01-28 08:27:00,74.504,74.509,74.462,74.468,94970000.0
2008-01-28 08:28:00,74.46,74.492,74.455,74.468,92620000.0
2008-01-28 08:29:00,74.456,74.478,74.438,74.453,104030000.0
2008-01-28 08:30:00,74.484,74.485,74.447,74.473,132460000.0
2008-01-28 08:31:00,74.465,74.47,74.445,74.465,145860000.0
2008-01-28 08:32:00,74.46,74.461,74.446,74.461,54180000.0
2008-01-28 08:33:00,74.492,74.492,74.438,74.441,64710000.0
2008-01-28 08:34:00,74.462,74.465,74.438,74.452,95120000.0
2008-01-28 08:35:00,74.433,74.452,74.426,74.426,126890000.0
2008-01-28 08:36:00,74.438,74.464,74.425,74.436,74690000.0
2008-01-28 08:37:00,74.452,74.464,74.431,74.448,111870000.0
2008-01-28 08:38:00,74.422,74.451,74.422,74.426,117430000.0
2008-01-28 08:39:00,74.446,74.459,74.426,74.459,96720000.0
2008-01-28 08:40:00,74.46,74.492,74.45,74.466,106940000.0
2008-01-28 08:41:00,74.492,74.523,74.483,74.483,106690000.0
2008-01-28 08:42:00,74.509,74.524,74.496,74.513,76530000.0
2008-01-28 08:43:00,74.491,74.508,74.484,74.487,100700000.0
2008-01-28 08:44:00,74.493,74.519,74.485,74.485,65890000.0
2008-01-28 08:45:00,74.508,74.514,74.487,74.51,88970000.0
2008-01-28 08:46:00,74.508,74.543,74.508,74.543,55530000.0
2008-01-28 08:47:00,74.541,74.547,74.506,74.508,40660000.0
2008-01-28 08:48:00,74.527,74.553,74.51,74.553,40270000.0
2008-01-28 08:49:00,74.542,74.569,74.536,74.546,46110000.0
2008-01-28 08:50:00,74.533,74.54,74.504,74.527,69530000.0
2008-01-28 08:51:00,74.53,74.535,74.511,74.512,80200000.0
2008-01-28 08:52:00,74.522,74.522,74.499,74.518,53400000.0
2008-01-28 08:53:00,74.505,74.527,74.496,74.515,86560000.0
2008-01-28 08:54:00,74.546,74.552,74.515,74.544,93800000.0
2008-01-28 08:55:00,74.534,74.552,74.523,74.532,85270000.0
2008-01-28 08:56:00,74.523,74.527,74.52,74.526,79780000.0
2008-01-28 08:57:00,74.556,74.571,74.54,74.571,37050000.0
2008-01-28 08:58:00,74.565,74.611,74.565,74.589,75220000.0
2008-01-28 08:59:00,74.58,74.605,74.57,74.591,79820000.0
2008-01-28 09:00:00,74.611,74.611,74.57,74.575,68200000.0
2008-01-28 09:01:00,74.568,74.572,74.563,74.566,78630000.0
2008-01-28 09:02:00,74.564,74.564,74.553,74.554,70890000.0
2008-01-28 09:03:00,74.574,74.574,74.538,74.545,86970000.0
2008-01-28 09:04:00,74.563,74.572,74.546,74.555,55900000.0
2008-01-28 09:05:00,74.569,74.569,74.526,74.527,64530000.0
2008-01-28 09:06:00,74.552,74.552,74.523,74.53,61040000.0
2008-01-28 09:07:00,74.559,74.57,74.548,74.57,74600000.0
2008-01-28 09:08:00,74.544,74.567,74.539,74.567,87250000.0
2008-01-28 09:09:00,74.578,74.58,74.577,74.578,110080000.0
2008-01-28 09:10:00,74.547,74.55,74.522,74.527,77240000.0
2008-01-28 09:11:00,74.531,74.537,74.529,74.533,113370000.0
2008-01-28 09:12:00,74.562,74.579,74.546,74.568,55170000.0
2008-01-28 09:13:00,74.591,74.63,74.591,74.602,59490000.0
2008-01-28 09:14:00,74.597,74.647,74.597,74.647,59660000.0
2008-01-28 09:15:00,74.656,74.66,74.618,74.657,78180000.0
2008-01-28 09:16:00,74.633,74.659,74.63,74.643,65920000.0
2008-01-28 09:17:00,74.626,74.632,74.608,74.632,83810000.0
2008-01-28 09:18:00,74.623,74.627,74.598,74.616,89810000.0
2008-01-28 09:19:00,74.605,74.628,74.605,74.624,61510000.0
2008-01-28 09:20:00,74.638,74.647,74.613,74.642,107480000.0
2008-01-28 09:21:00,74.655,74.655,74.62,74.643,130270000.0
2008-01-28 09:22:00,74.611,74.632,74.611,74.618,138550000.0
2008-01-28 09:23:00,74.619,74.639,74.605,74.619,128820000.0
2008-01-28 09:24:00,74.63,74.649,74.62,74.628,90350000.0
2008-01-28 09:25:00,74.625,74.648,74.625,74.626,64420000.0
2008-01-28 09:26:00,74.635,74.669,74.627,74.646,75510000.0
2008-01-28 09:27:00,74.659,74.662,74.636,74.646,101550000.0
2008-01-28 09:28:00,74.678,74.697,74.654,74.684,81380000.0
2008-01-28 09:29:00,74.712,74.751,74.703,74.739,46510000.0
2008-01-28 09:30:00,74.769,74.78,74.748,74.78,35210000.0
2008-01-28 09:31:00,74.735,74.762,74.719,74.722,26800000.0
2008-01-28 09:32:00,74.726,74.733,74.701,74.713,52720000.0
2008-01-28 09:33:00,74.718,74.729,74.702,74.715,28400000.0
2008-01-28 09:34:00,74.728,74.735,74.7,74.716,43700000.0
2008-01-28 09:35:00,74.702,74.728,74.697,74.704,72790000.0
2008-01-28 09:36:00,74.712,74.728,74.696,74.703,81880000.0
2008-01-28 09:37:00,74.693,74.714,74.693,74.698,105590000.0
2008-01-28 09:38:00,74.709,74.743,74.708,74.719,107480000.0
2008-01-28 09:39:00,74.733,74.735,74.718,74.718,62640000.0
2008-01-28 09:40:00,74.698,74.71,74.675,74.687,151200000.0
2008-01-28 09:41:00,74.715,74.739,74.701,74.718,98730000.0
2008-01-28 09:42:00,74.758,74.779,74.726,74.734,53010000.0
2008-01-28 09:43:00,74.758,74.779,74.752,74.765,58640000.0
2008-01-28 09:44:00,74.776,74.789,74.753,74.753,12200000.0
2008-01-28 09:45:00,74.787,74.821,74.746,74.767,37300000.0
2008-01-28 09:46:00,74.786,74.81,74.759,74.81,42250000.0
2008-01-28 09:47:00,74.784,74.828,74.779,74.828,84210000.0
2008-01-28 09:48:00,74.835,74.859,74.801,74.819,121180000.0
2008-01-28 09:49:00,74.849,74.861,74.818,74.861,42310000.0
2008-01-28 09:50:00,74.84,74.859,74.829,74.859,46750000.0
2008-01-28 09:51:00,74.848,74.87,74.827,74.841,27150000.0
2008-01-28 09:52:00,74.808,74.831,74.795,74.823,82610000.0
2008-01-28 09:53:00,74.786,74.8,74.765,74.798,63830000.0
2008-01-28 09:54:00,74.782,74.787,74.749,74.787,149940000.0
2008-01-28 09:55:00,74.781,74.788,74.763,74.787,101790000.0
2008-01-28 09:56:00,74.794,74.829,74.794,74.805,79300000.0
2008-01-28 09:57:00,74.835,74.835,74.785,74.806,46600000.0
2008-01-28 09:58:00,74.771,74.795,74.764,74.795,39580000.0
2008-01-28 09:59:00,74.759,74.773,74.745,74.773,74380000.0
2008-01-28 10:00:00,74.774,74.776,74.755,74.758,47630000.0
2008-01-28 10:01:00,74.789,74.792,74.763,74.779,35890000.0
2008-01-28 10:02:00,74.776,74.806,74.776,74.8,79920000.0
2008-01-28 10:03:00,74.806,74.808,74.777,74.802,75910000.0
2008-01-28 10:04:00,74.808,74.849,74.782,74.841,38320000.0
2008-01-28 10:05:00,74.831,74.853,74.819,74.819,74250000.0
2008-01-28 10:06:00,74.826,74.852,74.82,74.837,36680000.0
2008-01-28 10:07:00,74.832,74.853,74.828,74.846,102940000.0
2008-01-28 10:08:00,74.841,74.848,74.831,74.837,68610000.0
2008-01-28 10:09:00,74.838,74.848,74.838,74.841,58240000.0
2008-01-28 10:10:00,74.808,74.827,74.792,74.799,40480000.0
2008-01-28 10:11:00,74.786,74.82,74.784,74.808,124600000.0
2008-01-28 10:12:00,74.812,74.812,74.767,74.778,86550000.0
2008-01-28 10:13:00,74.763,74.791,74.759,74.772,73100000.0
2008-01-28 10:14:00,74.761,74.767,74.759,74.767,62630000.0
2008-01-28 10:15:00,74.794,74.794,74.765,74.765,61990000.0
2008-01-28 10:16:00,74.765,74.783,74.762,74.762,23750000.0
2008-01-28 10:17:00,74.779,74.792,74.767,74.767,77320000.0
2008-01-28 10:18:00,74.781,74.798,74.766,74.798,102480000.0
2008-01-28 10:19:00,74.8,74.818,74.779,74.781,83320000.0
2008-01-28 10:20:00,74.767,74.774,74.762,74.772,80610000.0
2008-01-28 10:21:00,74.8,74.819,74.786,74.809,99080000.0
2008-01-28 10:22:00,74.778,74.791,74.764,74.791,132930000.0
2008-01-28 10:23:00,74.774,74.775,74.746,74.775,85360000.0
2008-01-28 10:24:00,74.76,74.774,74.749,74.752,92150000.0
2008-01-28 10:25:00,74.76,74.798,74.759,74.763,79480000.0
2008-01-28 10:26:00,74.757,74.788,74.757,74.764,90260000.0
2008-01-28 10:27:00,74.793,74.806,74.758,74.782,59680000.0
2008-01-28 10:28:00,74.786,74.802,74.773,74.783,75540000.0
2008-01-28 10:29:00,74.8,74.803,74.77,74.77,88090000.0
2008-01-28 10:30:00,74.795,74.795,74.731,74.773,79130000.0
2008-01-28 10:31:00,74.797,74.825,74.776,74.808,90540000.0
2008-01-28 10:32:00,74.787,74.841,74.787,74.828,66840000.0
2008-01-28 10:33:00,74.829,74.84,74.798,74.811,91150000.0
2008-01-28 10:34:00,74.826,74.832,74.806,74.806,91450000.0
2008-01-28 10:35:00,74.808,74.809,74.791,74.802,77380000.0
2008-01-28 10:36:00,74.817,74.835,74.809,74.825,100000000.0
2008-01-28 10:37:00,74.804,74.821,74.803,74.812,80550000.0
2008-01-28 10:38:00,74.793,74.827,74.786,74.787,98810000.0
2008-01-28 10:39:00,74.809,74.812,74.772,74.794,125730000.0
2008-01-28 10:40:00,74.803,74.804,74.8,74.801,79160000.0
2008-01-28 10:41:00,74.796,74.801,74.781,74.786,78450000.0
2008-01-28 10:42:00,74.803,74.817,74.789,74.808,65910000.0
2008-01-28 10:43:00,74.817,74.824,74.785,74.806,106140000.0
2008-01-28 10:44:00,74.826,74.826,74.793,74.793,62400000.0
2008-01-28 10:45:00,74.82,74.841,74.8,74.832,63550000.0
2008-01-28 10:46:00,74.85,74.865,74.844,74.85,61470000.0
2008-01-28 10:47:00,74.842,74.864,74.834,74.852,93610000.0
2008-01-28 10:48:00,74.859,74.859,74.823,74.835,87420000.0
2008-01-28 10:49:00,74.84,74.858,74.819,74.836,46090000.0
2008-01-28 10:50:00,74.8,74.84,74.797,74.824,36970000.0
2008-01-28 10:51:00,74.854,74.878,74.841,74.863,49340000.0
2008-01-28 10:52:00,74.849,74.872,74.838,74.847,73260000.0
2008-01-28 10:53:00,74.839,74.863,74.833,74.841,106570000.0
2008-01-28 10:54:00,74.854,74.873,74.849,74.862,34620000.0
2008-01-28 10:55:00,74.856,74.879,74.853,74.865,54960000.0
2008-01-28 10:56:00,74.86,74.881,74.857,74.881,95710000.0
2008-01-28 10:57:00,74.875,74.88,74.853,74.862,31600000.0
2008-01-28 10:58:00,74.839,74.86,74.838,74.839,21100000.0
2008-01-28 10:59:00,74.843,74.844,74.837,74.844,42710000.0
2008-01-28 11:00:00,74.864,74.886,74.848,74.856,47130000.0
2008-01-28 11:01:00,74.849,74.878,74.827,74.842,76860000.0
2008-01-28 11:02:00,74.869,74.911,74.835,74.874,78850000.0
2008-01-28 11:03:00,74.906,74.958,74.906,74.958,48700000.0
2008-01-28 11:04:00,74.94,74.985,74.931,74.932,58850000.0
2008-01-28 11:05:00,74.926,74.965,74.926,74.964,32490000.0
2008-01-28 11:06:00,74.956,74.956,74.914,74.946,63930000.0
2008-01-28 11:07:00,74.938,74.958,74.928,74.93,31310000.0
2008-01-28 11:08:00,74.914,74.918,74.885,74.907,71890000.0
2008-01-28 11:09:00,74.946,74.953,74.931,74.95,23370000.0
2008-01-28 11:10:00,74.921,74.952,74.921,74.952,11460000.0
2008-01-28 11:11:00,74.924,74.95,74.921,74.921,44060000.0
2008-01-28 11:12:00,74.938,74.938,74.929,74.929,36060000.0
2008-01-28 11:13:00,74.921,74.944,74.917,74.936,42020000.0
2008-01-28 11:14:00,74.922,74.95,74.9,74.9,55950000.0
2008-01-28 11:15:00,74.914,74.919,74.894,74.919,50510000.0
2008-01-28 11:16:00,74.913,74.918,74.885,74.893,144730000.0
2008-01-28 11:17:00,74.907,74.919,74.896,74.916,98120000.0
2008-01-28 11:18:00,74.919,74.92,74.917,74.917,85520000.0
2008-01-28 11:19:00,74.906,74.909,74.901,74.909,85120000.0
2008-01-28 11:21:00,74.929,74.931,74.9,74.921,103250000.0
2008-01-28 11:22:00,74.915,74.915,74.888,74.905,94070000.0
2008-01-28 11:23:00,74.889,74.92,74.889,74.911,85800000.0
2008-01-28 11:24:00,74.923,74.928,74.902,74.914,101910000.0
2008-01-28 11:25:00,74.9,74.907,74.898,74.906,137430000.0
2008-01-28 11:26:00,74.906,74.929,74.906,74.924,137180000.0
2008-01-28 11:27:00,74.92,74.924,74.908,74.909,54540000.0
2008-01-28 11:28:00,74.891,74.912,74.871,74.886,70870000.0
2008-01-28 11:29:00,74.874,74.891,74.867,74.867,98630000.0
2008-01-28 11:30:00,74.884,74.887,74.872,74.877,129560000.0
2008-01-28 11:31:00,74.911,74.911,74.876,74.884,76450000.0
2008-01-28 11:32:00,74.898,74.927,74.895,74.906,116150000.0
2008-01-28 11:33:00,74.924,74.93,74.907,74.92,122330000.0
2008-01-28 11:34:00,74.948,74.952,74.947,74.948,96350000.0
2008-01-28 11:35:00,74.933,74.933,74.915,74.915,103140000.0
2008-01-28 11:36:00,74.922,74.922,74.899,74.921,104290000.0
2008-01-28 11:37:00,74.911,74.911,74.895,74.908,83130000.0
2008-01-28 11:38:00,74.896,74.904,74.868,74.898,107930000.0
2008-01-28 11:39:00,74.875,74.881,74.844,74.853,75040000.0
2008-01-28 11:40:00,74.843,74.863,74.835,74.85,95120000.0
2008-01-28 11:41:00,74.857,74.862,74.851,74.854,55900000.0
2008-01-28 11:42:00,74.866,74.866,74.843,74.853,42380000.0
2008-01-28 11:43:00,74.858,74.88,74.841,74.841,36990000.0
2008-01-28 11:44:00,74.849,74.861,74.834,74.861,50750000.0
2008-01-28 11:45:00,74.858,74.874,74.83,74.854,65960000.0
2008-01-28 11:46:00,74.832,74.871,74.832,74.843,83890000.0
2008-01-28 11:47:00,74.865,74.865,74.817,74.824,58700000.0
2008-01-28 11:48:00,74.827,74.841,74.809,74.821,82790000.0
2008-01-28 11:49:00,74.817,74.829,74.806,74.824,84360000.0
2008-01-28 11:50:00,74.809,74.823,74.805,74.81,92270000.0
2008-01-28 11:51:00,74.822,74.847,74.802,74.847,70990000.0
2008-01-28 11:52:00,74.854,74.872,74.849,74.866,41730000.0
2008-01-28 11:53:00,74.875,74.885,74.85,74.85,77610000.0
2008-01-28 11:54:00,74.874,74.888,74.845,74.859,81640000.0
2008-01-28 11:55:00,74.865,74.889,74.84,74.876,71340000.0
2008-01-28 11:56:00,74.867,74.889,74.858,74.869,64420000.0
2008-01-28 11:57:00,74.87,74.871,74.827,74.835,72940000.0
2008-01-28 11:58:00,74.828,74.876,74.828,74.858,85230000.0
2008-01-28 11:59:00,74.874,74.883,74.874,74.883,61600000.0
2008-01-28 12:00:00,74.89,74.89,74.853,74.867,63330000.0
2008-01-28 12:01:00,74.849,74.878,74.839,74.839,64520000.0
2008-01-28 12:02:00,74.834,74.841,74.815,74.835,65970000.0
2008-01-28 12:03:00,74.844,74.857,74.829,74.857,85080000.0
2008-01-28 12:04:00,74.864,74.875,74.85,74.859,110510000.0
2008-01-28 12:05:00,74.865,74.892,74.865,74.892,92530000.0
2008-01-28 12:06:00,74.887,74.892,74.857,74.885,123230000.0
2008-01-28 12:07:00,74.888,74.89,74.864,74.879,54390000.0
2008-01-28 12:08:00,74.847,74.876,74.828,74.849,61110000.0
2008-01-28 12:09:00,74.851,74.858,74.83,74.858,59540000.0
2008-01-28 12:10:00,74.846,74.854,74.835,74.848,73040000.0
2008-01-28 12:11:00,74.865,74.867,74.86,74.867,71730000.0
2008-01-28 12:12:00,74.852,74.852,74.833,74.842,90400000.0
2008-01-28 12:13:00,74.827,74.841,74.814,74.825,85190000.0
2008-01-28 12:14:00,74.822,74.841,74.822,74.84,57380000.0
2008-01-28 12:15:00,74.853,74.857,74.818,74.843,105940000.0
2008-01-28 12:16:00,74.827,74.84,74.814,74.829,130200000.0
2008-01-28 12:17:00,74.86,74.86,74.824,74.838,139000000.0
2008-01-28 12:18:00,74.849,74.85,74.844,74.848,119150000.0
2008-01-28 12:19:00,74.832,74.844,74.817,74.817,83460000.0
2008-01-28 12:20:00,74.794,74.799,74.768,74.789,74020000.0
2008-01-28 12:21:00,74.777,74.777,74.742,74.753,72350000.0
2008-01-28 12:22:00,74.765,74.791,74.752,74.791,96900000.0
2008-01-28 12:23:00,74.761,74.787,74.747,74.769,70750000.0
2008-01-28 12:24:00,74.764,74.774,74.758,74.759,53310000.0
2008-01-28 12:25:00,74.773,74.822,74.773,74.786,34300000.0
2008-01-28 12:26:00,74.798,74.806,74.774,74.782,27130000.0
2008-01-28 12:27:00,74.78,74.791,74.77,74.783,52330000.0
2008-01-28 12:28:00,74.777,74.777,74.754,74.766,28590000.0
2008-01-28 12:29:00,74.768,74.776,74.754,74.756,32440000.0
2008-01-28 12:30:00,74.794,74.797,74.776,74.776,71740000.0
2008-01-28 12:31:00,74.798,74.802,74.778,74.778,85500000.0
2008-01-28 12:32:00,74.777,74.798,74.768,74.771,116210000.0
2008-01-28 12:33:00,74.779,74.78,74.765,74.777,112650000.0
2008-01-28 12:35:00,74.785,74.79,74.782,74.785,97010000.0
2008-01-28 12:36:00,74.77,74.77,74.755,74.758,100340000.0
2008-01-28 12:37:00,74.782,74.79,74.766,74.786,94000000.0
2008-01-28 12:38:00,74.782,74.797,74.771,74.796,107990000.0
2008-01-28 12:39:00,74.79,74.803,74.783,74.803,132780000.0
2008-01-28 12:40:00,74.776,74.801,74.776,74.798,133230000.0
2008-01-28 12:41:00,74.801,74.817,74.77,74.803,58290000.0
2008-01-28 12:42:00,74.827,74.84,74.813,74.834,69400000.0
2008-01-28 12:43:00,74.832,74.859,74.826,74.859,93850000.0
2008-01-28 12:44:00,74.855,74.885,74.836,74.857,124940000.0
2008-01-28 12:45:00,74.848,74.881,74.843,74.843,67760000.0
2008-01-28 12:46:00,74.827,74.841,74.818,74.818,108800000.0
2008-01-28 12:47:00,74.836,74.856,74.827,74.842,116860000.0
2008-01-28 12:48:00,74.859,74.859,74.824,74.853,92640000.0
2008-01-28 12:49:00,74.841,74.86,74.836,74.84,107070000.0
2008-01-28 12:50:00,74.859,74.888,74.859,74.859,106080000.0
2008-01-28 12:51:00,74.863,74.88,74.855,74.88,76210000.0
2008-01-28 12:52:00,74.887,74.89,74.869,74.89,107160000.0
2008-01-28 12:53:00,74.874,74.886,74.84,74.844,71170000.0
2008-01-28 12:54:00,74.864,74.879,74.841,74.855,89240000.0
2008-01-28 12:55:00,74.843,74.845,74.841,74.841,52300000.0
2008-01-28 12:56:00,74.838,74.846,74.835,74.835,38200000.0
2008-01-28 12:57:00,74.84,74.84,74.825,74.837,34430000.0
2008-01-28 12:58:00,74.818,74.832,74.811,74.819,53330000.0
2008-01-28 12:59:00,74.837,74.842,74.813,74.813,64620000.0
2008-01-28 13:00:00,74.819,74.827,74.795,74.824,82270000.0
2008-01-28 13:01:00,74.796,74.834,74.796,74.807,58270000.0
2008-01-28 13:02:00,74.811,74.833,74.805,74.813,78880000.0
2008-01-28 13:03:00,74.838,74.839,74.837,74.838,90280000.0
2008-01-28 13:04:00,74.826,74.841,74.825,74.828,94860000.0
2008-01-28 13:05:00,74.815,74.842,74.815,74.833,68250000.0
2008-01-28 13:06:00,74.838,74.838,74.804,74.818,33900000.0
2008-01-28 13:07:00,74.816,74.817,74.81,74.816,78510000.0
2008-01-28 13:08:00,74.809,74.817,74.809,74.81,79310000.0
2008-01-28 13:09:00,74.841,74.841,74.791,74.8,75300000.0
2008-01-28 13:10:00,74.803,74.821,74.794,74.805,66980000.0
2008-01-28 13:11:00,74.785,74.8,74.769,74.798,67330000.0
2008-01-28 13:12:00,74.8,74.8,74.764,74.778,78820000.0
2008-01-28 13:13:00,74.79,74.792,74.765,74.775,61340000.0
2008-01-28 13:14:00,74.774,74.784,74.766,74.773,60400000.0
2008-01-28 13:15:00,74.786,74.792,74.775,74.783,57710000.0
2008-01-28 13:16:00,74.801,74.808,74.785,74.785,68750000.0
2008-01-28 13:17:00,74.797,74.833,74.797,74.814,76130000.0
2008-01-28 13:18:00,74.85,74.85,74.815,74.822,116480000.0
2008-01-28 13:19:00,74.833,74.846,74.822,74.828,97090000.0
2008-01-28 13:20:00,74.839,74.86,74.836,74.841,111050000.0
2008-01-28 13:21:00,74.853,74.857,74.838,74.84,50060000.0
2008-01-28 13:22:00,74.851,74.859,74.843,74.857,67430000.0
2008-01-28 13:23:00,74.841,74.855,74.839,74.85,57140000.0
2008-01-28 13:24:00,74.858,74.862,74.857,74.859,81630000.0
2008-01-28 13:25:00,74.83,74.837,74.83,74.832,68560000.0
2008-01-28 13:26:00,74.843,74.851,74.815,74.829,80620000.0
2008-01-28 13:27:00,74.829,74.832,74.805,74.814,88390000.0
2008-01-28 13:28:00,74.802,74.816,74.794,74.806,60590000.0
2008-01-28 13:29:00,74.835,74.839,74.814,74.83,116830000.0
2008-01-28 13:30:00,74.841,74.841,74.817,74.817,137170000.0
2008-01-28 13:31:00,74.816,74.822,74.802,74.822,141270000.0
2008-01-28 13:32:00,74.833,74.841,74.817,74.832,134830000.0
2008-01-28 13:33:00,74.826,74.826,74.785,74.799,90730000.0
2008-01-28 13:34:00,74.769,74.795,74.769,74.794,64530000.0
2008-01-28 13:35:00,74.792,74.794,74.763,74.79,73230000.0
2008-01-28 13:36:00,74.791,74.791,74.775,74.789,92170000.0
2008-01-28 13:38:00,74.804,74.809,74.802,74.805,117080000.0
2008-01-28 13:39:00,74.795,74.796,74.779,74.779,112240000.0
2008-01-28 13:40:00,74.768,74.79,74.754,74.764,105480000.0
2008-01-28 13:41:00,74.766,74.766,74.761,74.765,110790000.0
2008-01-28 13:42:00,74.789,74.79,74.758,74.763,146680000.0
2008-01-28 13:44:00,74.751,74.769,74.743,74.756,109270000.0
2008-01-28 13:45:00,74.771,74.772,74.732,74.732,108480000.0
2008-01-28 13:46:00,74.741,74.783,74.739,74.778,106140000.0
2008-01-28 13:47:00,74.779,74.803,74.776,74.801,112280000.0
2008-01-28 13:48:00,74.792,74.794,74.763,74.786,148720000.0
2008-01-28 13:49:00,74.794,74.796,74.765,74.771,156060000.0
2008-01-28 13:50:00,74.79,74.79,74.763,74.763,55240000.0
2008-01-28 13:51:00,74.792,74.793,74.766,74.776,77110000.0
2008-01-28 13:52:00,74.787,74.792,74.786,74.789,103140000.0
2008-01-28 13:53:00,74.775,74.79,74.762,74.775,151160000.0
2008-01-28 13:54:00,74.797,74.8,74.786,74.786,79720000.0
2008-01-28 13:55:00,74.778,74.78,74.775,74.776,128820000.0
2008-01-28 13:57:00,74.804,74.813,74.794,74.802,116030000.0
2008-01-28 13:58:00,74.781,74.8,74.769,74.788,114900000.0
2008-01-28 13:59:00,74.788,74.812,74.788,74.812,102300000.0
2008-01-28 14:00:00,74.819,74.827,74.819,74.82,111580000.0
2008-01-28 14:01:00,74.829,74.83,74.824,74.829,148140000.0
2008-01-28 14:02:00,74.811,74.832,74.803,74.805,151580000.0
2008-01-28 14:03:00,74.825,74.825,74.795,74.815,72570000.0
2008-01-28 14:04:00,74.799,74.801,74.796,74.796,77280000.0
2008-01-28 14:05:00,74.797,74.828,74.795,74.818,99920000.0
2008-01-28 14:06:00,74.822,74.822,74.796,74.82,142970000.0
2008-01-28 14:07:00,74.823,74.832,74.807,74.817,86330000.0
2008-01-28 14:09:00,74.839,74.849,74.838,74.84,121480000.0
2008-01-28 14:11:00,74.823,74.828,74.818,74.82,109380000.0
2008-01-28 14:12:00,74.854,74.862,74.831,74.844,107700000.0
2008-01-28 14:13:00,74.857,74.878,74.856,74.857,95750000.0
2008-01-28 14:14:00,74.844,74.869,74.844,74.854,113500000.0
2008-01-28 14:15:00,74.873,74.873,74.851,74.866,140720000.0
2008-01-28 14:16:00,74.851,74.872,74.85,74.864,142140000.0
2008-01-28 14:17:00,74.878,74.883,74.863,74.881,61190000.0
2008-01-28 14:18:00,74.88,74.88,74.85,74.874,71150000.0
2008-01-28 14:19:00,74.855,74.884,74.853,74.871,93600000.0
2008-01-28 14:20:00,74.885,74.885,74.863,74.865,128490000.0
2008-01-28 14:21:00,74.88,74.88,74.854,74.859,76050000.0
2008-01-28 14:22:00,74.857,74.865,74.832,74.832,117050000.0
2008-01-28 14:23:00,74.842,74.863,74.833,74.853,122270000.0
2008-01-28 14:24:00,74.85,74.85,74.826,74.836,111300000.0
2008-01-28 14:25:00,74.81,74.818,74.793,74.818,108440000.0
2008-01-28 14:26:00,74.818,74.849,74.817,74.842,109700000.0
2008-01-28 14:27:00,74.845,74.861,74.827,74.845,83460000.0
2008-01-28 14:28:00,74.872,74.882,74.846,74.882,114130000.0
2008-01-28 14:29:00,74.885,74.908,74.883,74.892,72270000.0
2008-01-28 14:30:00,74.906,74.914,74.883,74.914,96100000.0
2008-01-28 14:31:00,74.888,74.905,74.876,74.894,55100000.0
2008-01-28 14:32:00,74.894,74.927,74.884,74.911,43320000.0
2008-01-28 14:33:00,74.913,74.933,74.913,74.933,45440000.0
2008-01-28 14:34:00,74.925,74.94,74.912,74.929,48590000.0
2008-01-28 14:35:00,74.924,74.943,74.912,74.942,60210000.0
2008-01-28 14:36:00,74.938,74.944,74.916,74.928,84980000.0
2008-01-28 14:37:00,74.908,74.935,74.907,74.935,61390000.0
2008-01-28 14:38:00,74.935,74.945,74.915,74.928,87410000.0
2008-01-28 14:39:00,74.924,74.936,74.912,74.927,94690000.0
2008-01-28 14:40:00,74.904,74.932,74.904,74.932,98560000.0
2008-01-28 14:42:00,74.935,74.945,74.921,74.922,103600000.0
2008-01-28 14:43:00,74.92,74.939,74.92,74.926,105250000.0
2008-01-28 14:44:00,74.936,74.949,74.925,74.949,96030000.0
2008-01-28 14:45:00,74.945,74.95,74.926,74.948,104210000.0
2008-01-28 14:46:00,74.922,74.938,74.916,74.923,143950000.0
2008-01-28 14:47:00,74.915,74.939,74.911,74.927,140830000.0
2008-01-28 14:48:00,74.929,74.93,74.904,74.909,60630000.0
2008-01-28 14:49:00,74.902,74.926,74.902,74.913,73830000.0
2008-01-28 14:50:00,74.887,74.91,74.879,74.901,103460000.0
2008-01-28 14:51:00,74.911,74.911,74.893,74.893,132200000.0
2008-01-28 14:52:00,74.894,74.898,74.884,74.891,67270000.0
2008-01-28 14:53:00,74.9,74.912,74.897,74.909,116100000.0
2008-01-28 14:54:00,74.909,74.919,74.889,74.916,135740000.0
2008-01-28 14:55:00,74.908,74.924,74.906,74.909,100940000.0
2008-01-28 14:56:00,74.906,74.922,74.906,74.912,106550000.0
2008-01-28 14:57:00,74.921,74.926,74.908,74.917,107940000.0
2008-01-28 14:58:00,74.922,74.925,74.906,74.914,76170000.0
2008-01-28 14:59:00,74.927,74.951,74.927,74.951,104090000.0
2008-01-28 15:00:00,74.953,74.954,74.931,74.951,67860000.0
2008-01-28 15:01:00,74.95,74.982,74.943,74.959,95550000.0
2008-01-28 15:02:00,74.978,75.13,74.978,75.109,50840000.0
2008-01-28 15:03:00,75.127,75.127,75.088,75.121,43170000.0
2008-01-28 15:04:00,75.157,75.183,75.145,75.155,35210000.0
2008-01-28 15:05:00,75.134,75.136,75.084,75.116,46300000.0
2008-01-28 15:06:00,75.093,75.093,75.058,75.083,65760000.0
2008-01-28 15:07:00,75.059,75.084,75.044,75.068,85800000.0
2008-01-28 15:08:00,75.08,75.09,75.058,75.075,64360000.0
2008-01-28 15:09:00,75.063,75.081,75.052,75.069,82840000.0
2008-01-28 15:10:00,75.084,75.084,75.073,75.084,88670000.0
2008-01-28 15:11:00,75.095,75.147,75.092,75.137,102630000.0
2008-01-28 15:12:00,75.146,75.195,75.122,75.168,81860000.0
2008-01-28 15:13:00,75.173,75.176,75.16,75.176,35070000.0
2008-01-28 15:14:00,75.17,75.17,75.128,75.15,74330000.0
2008-01-28 15:15:00,75.13,75.134,75.086,75.11,80970000.0
2008-01-28 15:16:00,75.074,75.103,75.043,75.092,73430000.0
2008-01-28 15:17:00,75.076,75.086,75.069,75.081,77010000.0
2008-01-28 15:18:00,75.088,75.103,75.072,75.087,69720000.0
2008-01-28 15:19:00,75.101,75.132,75.096,75.128,93520000.0
2008-01-28 15:20:00,75.096,75.12,75.088,75.112,62040000.0
2008-01-28 15:21:00,75.138,75.165,75.117,75.152,67450000.0
2008-01-28 15:22:00,75.194,75.199,75.166,75.184,59680000.0
2008-01-28 15:23:00,75.172,75.19,75.157,75.165,68820000.0
2008-01-28 15:24:00,75.175,75.181,75.157,75.157,83400000.0
2008-01-28 15:25:00,75.164,75.171,75.153,75.156,112270000.0
2008-01-28 15:26:00,75.156,75.165,75.151,75.163,90170000.0
2008-01-28 15:27:00,75.172,75.172,75.148,75.17,110210000.0
2008-01-28 15:28:00,75.167,75.174,75.157,75.162,56550000.0
2008-01-28 15:29:00,75.17,75.171,75.153,75.169,66860000.0
2008-01-28 15:30:00,75.173,75.174,75.158,75.163,62340000.0
2008-01-28 15:31:00,75.161,75.193,75.153,75.192,76340000.0
2008-01-28 15:32:00,75.163,75.19,75.155,75.155,71550000.0
2008-01-28 15:33:00,75.166,75.177,75.143,75.146,82630000.0
2008-01-28 15:34:00,75.15,75.17,75.139,75.151,87920000.0
2008-01-28 15:35:00,75.147,75.163,75.137,75.144,60800000.0
2008-01-28 15:36:00,75.164,75.169,75.13,75.13,103000000.0
2008-01-28 15:37:00,75.133,75.138,75.115,75.138,133190000.0
2008-01-28 15:38:00,75.139,75.154,75.126,75.132,141570000.0
2008-01-28 15:39:00,75.151,75.152,75.093,75.093,129370000.0
2008-01-28 15:40:00,75.074,75.101,75.066,75.071,87290000.0
2008-01-28 15:41:00,75.093,75.097,75.062,75.072,70610000.0
2008-01-28 15:42:00,75.086,75.089,75.057,75.063,74510000.0
2008-01-28 15:43:00,75.076,75.105,75.07,75.078,106880000.0
2008-01-28 15:44:00,75.093,75.105,75.072,75.098,70170000.0
2008-01-28 15:45:00,75.115,75.14,75.108,75.118,48390000.0
2008-01-28 15:46:00,75.117,75.148,75.104,75.135,31640000.0
2008-01-28 15:47:00,75.12,75.126,75.104,75.109,28760000.0
2008-01-28 15:48:00,75.127,75.14,75.108,75.114,50740000.0
2008-01-28 15:49:00,75.104,75.139,75.104,75.135,25490000.0
2008-01-28 15:50:00,75.106,75.124,75.092,75.114,39160000.0
2008-01-28 15:51:00,75.132,75.163,75.12,75.15,74040000.0
2008-01-28 15:52:00,75.152,75.157,75.145,75.145,85240000.0
2008-01-28 15:53:00,75.175,75.175,75.14,75.143,119350000.0
2008-01-28 15:54:00,75.143,75.146,75.124,75.131,109540000.0
2008-01-28 15:55:00,75.127,75.127,75.119,75.126,60700000.0
2008-01-28 15:56:00,75.14,75.15,75.125,75.125,143570000.0
2008-01-28 15:57:00,75.152,75.171,75.133,75.154,103300000.0
2008-01-28 15:58:00,75.188,75.19,75.151,75.175,55030000.0
2008-01-28 15:59:00,75.181,75.202,75.175,75.189,58730000.0
2008-01-28 16:00:00,75.185,75.198,75.169,75.173,12580000.0
2008-01-28 16:01:00,75.184,75.184,75.157,75.168,39040000.0
2008-01-28 16:02:00,75.141,75.163,75.133,75.133,42160000.0
2008-01-28 16:03:00,75.153,75.161,75.124,75.139,88180000.0
2008-01-28 16:04:00,75.124,75.16,75.124,75.16,134550000.0
2008-01-28 16:05:00,75.171,75.172,75.16,75.162,47290000.0
2008-01-28 16:06:00,75.171,75.181,75.149,75.155,42510000.0
2008-01-28 16:07:00,75.167,75.182,75.165,75.167,25580000.0
2008-01-28 16:08:00,75.184,75.199,75.177,75.177,82100000.0
2008-01-28 16:09:00,75.197,75.197,75.157,75.192,59770000.0
2008-01-28 16:10:00,75.183,75.2,75.174,75.196,152080000.0
2008-01-28 16:11:00,75.162,75.179,75.154,75.179,109000000.0
2008-01-28 16:12:00,75.186,75.189,75.179,75.183,74410000.0
2008-01-28 16:13:00,75.175,75.207,75.165,75.207,43780000.0
2008-01-28 16:14:00,75.188,75.213,75.166,75.173,43020000.0
2008-01-28 16:15:00,75.199,75.214,75.184,75.212,61870000.0
2008-01-28 16:16:00,75.196,75.213,75.189,75.19,49100000.0
2008-01-28 16:17:00,75.218,75.234,75.211,75.234,33690000.0
2008-01-28 16:18:00,75.243,75.272,75.218,75.244,84500000.0
2008-01-28 16:19:00,75.279,75.28,75.236,75.255,76610000.0
2008-01-28 16:20:00,75.272,75.272,75.243,75.243,35240000.0
2008-01-28 16:21:00,75.25,75.25,75.221,75.221,76460000.0
2008-01-28 16:22:00,75.227,75.227,75.206,75.217,35050000.0
2008-01-28 16:23:00,75.213,75.241,75.209,75.219,105320000.0
2008-01-28 16:24:00,75.222,75.232,75.2,75.217,79580000.0
2008-01-28 16:25:00,75.203,75.203,75.188,75.196,67580000.0
2008-01-28 16:26:00,75.217,75.217,75.206,75.212,42630000.0
2008-01-28 16:27:00,75.209,75.209,75.179,75.206,124680000.0
2008-01-28 16:28:00,75.203,75.203,75.162,75.181,88230000.0
2008-01-28 16:29:00,75.196,75.239,75.194,75.232,71730000.0
2008-01-28 16:30:00,75.25,75.259,75.213,75.253,57280000.0
2008-01-28 16:31:00,75.262,75.262,75.185,75.207,54070000.0
2008-01-28 16:32:00,75.177,75.202,75.168,75.171,25950000.0
2008-01-28 16:33:00,75.189,75.189,75.158,75.163,86680000.0
2008-01-28 16:34:00,75.181,75.181,75.147,75.152,91300000.0
2008-01-28 16:35:00,75.132,75.139,75.1,75.112,90050000.0
2008-01-28 16:36:00,75.116,75.125,75.094,75.111,81740000.0
2008-01-28 16:37:00,75.114,75.131,75.097,75.131,99310000.0
2008-01-28 16:38:00,75.092,75.117,75.077,75.101,129300000.0
2008-01-28 16:39:00,75.061,75.09,75.029,75.05,91750000.0
2008-01-28 16:40:00,75.05,75.074,75.041,75.073,99850000.0
2008-01-28 16:41:00,75.038,75.052,75.031,75.043,83240000.0
2008-01-28 16:42:00,75.046,75.06,74.998,75.009,92390000.0
2008-01-28 16:43:00,75.002,75.063,75.002,75.063,54840000.0
2008-01-28 16:44:00,75.054,75.082,75.037,75.067,72840000.0
2008-01-28 16:45:00,75.085,75.124,75.058,75.105,88420000.0
2008-01-28 16:46:00,75.119,75.171,75.119,75.14,69090000.0
2008-01-28 16:47:00,75.131,75.145,75.087,75.096,98140000.0
2008-01-28 16:48:00,75.1,75.106,75.07,75.088,63590000.0
2008-01-28 16:49:00,75.115,75.139,75.083,75.125,88290000.0
2008-01-28 16:50:00,75.099,75.153,75.099,75.13,79990000.0
2008-01-28 16:51:00,75.15,75.15,75.117,75.142,78220000.0
2008-01-28 16:52:00,75.117,75.15,75.099,75.126,96820000.0
2008-01-28 16:53:00,75.116,75.132,75.099,75.132,88950000.0
2008-01-28 16:54:00,75.119,75.124,75.087,75.097,104250000.0
2008-01-28 16:55:00,75.089,75.108,75.06,75.081,130750000.0
2008-01-28 16:56:00,75.038,75.076,75.035,75.063,82820000.0
2008-01-28 16:57:00,75.088,75.107,75.055,75.086,84970000.0
2008-01-28 16:58:00,75.065,75.096,75.064,75.086,69410000.0
2008-01-28 16:59:00,75.082,75.099,75.073,75.074,105430000.0
2008-01-28 17:00:00,75.058,75.058,74.959,74.959,63200000.0
2008-01-28 17:01:00,74.97,74.991,74.961,74.975,72130000.0
2008-01-28 17:02:00,74.974,75.007,74.973,74.977,67600000.0
2008-01-28 17:03:00,74.982,74.99,74.944,74.98,96560000.0
2008-01-28 17:04:00,74.983,75.005,74.958,74.972,89060000.0
2008-01-28 17:05:00,74.963,74.989,74.948,74.972,42010000.0
2008-01-28 17:06:00,74.987,74.991,74.952,74.959,32770000.0
2008-01-28 17:07:00,74.966,74.966,74.931,74.931,44050000.0
2008-01-28 17:08:00,74.921,74.949,74.894,74.899,80860000.0
2008-01-28 17:09:00,74.908,74.916,74.856,74.87,118120000.0
2008-01-28 17:10:00,74.871,74.895,74.864,74.889,37470000.0
2008-01-28 17:11:00,74.877,74.915,74.868,74.915,54380000.0
2008-01-28 17:12:00,74.91,74.926,74.905,74.912,88900000.0
2008-01-28 17:13:00,74.922,74.926,74.891,74.891,39220000.0
2008-01-28 17:14:00,74.898,74.916,74.893,74.911,16940000.0
2008-01-28 17:15:00,74.932,74.967,74.905,74.946,41480000.0
2008-01-28 17:16:00,74.949,74.972,74.941,74.949,45260000.0
2008-01-28 17:17:00,74.945,74.972,74.945,74.969,76920000.0
2008-01-28 17:18:00,74.957,74.957,74.915,74.938,77540000.0
2008-01-28 17:19:00,74.927,74.947,74.918,74.918,44410000.0
2008-01-28 17:20:00,74.944,74.988,74.922,74.97,57530000.0
2008-01-28 17:21:00,74.98,75.044,74.978,75.033,37480000.0
2008-01-28 17:22:00,75.024,75.037,74.991,75.026,71550000.0
2008-01-28 17:23:00,75.035,75.051,75.017,75.026,34910000.0
2008-01-28 17:24:00,75.033,75.042,74.99,75.005,74700000.0
2008-01-28 17:25:00,74.964,75.008,74.961,75.008,22580000.0
2008-01-28 17:26:00,74.999,75.033,74.999,75.017,16900000.0
2008-01-28 17:27:00,75.032,75.051,75.012,75.046,45260000.0
2008-01-28 17:28:00,75.073,75.077,75.03,75.057,36900000.0
2008-01-28 17:29:00,75.077,75.077,75.049,75.07,41600000.0
2008-01-28 17:30:00,75.087,75.108,75.068,75.108,52940000.0
2008-01-28 17:31:00,75.081,75.106,75.077,75.091,49240000.0
2008-01-28 17:32:00,75.126,75.126,75.087,75.092,136430000.0
2008-01-28 17:33:00,75.103,75.104,75.013,75.013,106670000.0
2008-01-28 17:34:00,75.034,75.05,75.012,75.033,87240000.0
2008-01-28 17:35:00,75.051,75.082,75.042,75.042,80440000.0
2008-01-28 17:36:00,75.029,75.068,75.018,75.042,53420000.0
2008-01-28 17:37:00,75.023,75.07,75.023,75.042,56850000.0
2008-01-28 17:38:00,75.061,75.061,74.997,75.003,51400000.0
2008-01-28 17:39:00,75.037,75.037,74.997,75.024,52670000.0
2008-01-28 17:40:00,75.017,75.057,75.01,75.031,110960000.0
2008-01-28 17:41:00,75.036,75.066,75.018,75.028,40200000.0
2008-01-28 17:42:00,75.034,75.047,74.995,75.02,48030000.0
2008-01-28 17:43:00,75.011,75.015,74.983,74.988,56440000.0
2008-01-28 17:44:00,74.994,75.012,74.983,74.995,11130000.0
2008-01-28 17:45:00,75.028,75.03,74.995,75.03,36560000.0
2008-01-28 17:46:00,75.039,75.043,74.994,75.026,47000000.0
2008-01-28 17:47:00,75.0,75.014,74.99,75.002,30940000.0
2008-01-28 17:48:00,75.035,75.068,75.006,75.046,93870000.0
2008-01-28 17:49:00,75.054,75.072,75.042,75.07,84350000.0
2008-01-28 17:50:00,75.069,75.08,75.061,75.061,98580000.0
2008-01-28 17:51:00,75.079,75.085,75.069,75.08,51110000.0
2008-01-28 17:52:00,75.087,75.087,75.049,75.056,117940000.0
2008-01-28 17:53:00,75.067,75.163,75.067,75.14,118470000.0
2008-01-28 17:54:00,75.161,75.161,75.117,75.117,86170000.0
2008-01-28 17:55:00,75.096,75.127,75.092,75.092,30090000.0
2008-01-28 17:56:00,75.101,75.121,75.094,75.115,92680000.0
2008-01-28 17:57:00,75.132,75.152,75.109,75.119,72470000.0
2008-01-28 17:58:00,75.13,75.13,75.094,75.095,78320000.0
2008-01-28 17:59:00,75.096,75.126,75.076,75.126,31530000.0
2008-01-28 18:00:00,75.082,75.107,75.033,75.048,66140000.0
2008-01-28 18:01:00,75.081,75.103,75.056,75.083,82100000.0
2008-01-28 18:02:00,75.085,75.086,75.057,75.064,70100000.0
2008-01-28 18:03:00,75.09,75.098,75.07,75.074,90570000.0
2008-01-28 18:04:00,75.088,75.107,75.075,75.09,77700000.0
2008-01-28 18:05:00,75.11,75.111,75.076,75.081,61440000.0
2008-01-28 18:06:00,75.097,75.122,75.075,75.112,94540000.0
2008-01-28 18:07:00,75.124,75.124,75.092,75.113,67740000.0
2008-01-28 18:08:00,75.088,75.094,75.055,75.059,74410000.0
2008-01-28 18:09:00,75.09,75.09,75.066,75.084,92610000.0
2008-01-28 18:10:00,75.07,75.09,75.056,75.07,54650000.0
2008-01-28 18:11:00,75.065,75.089,75.055,75.065,31930000.0
2008-01-28 18:12:00,75.091,75.097,75.066,75.093,62050000.0
2008-01-28 18:13:00,75.1,75.108,75.068,75.084,90770000.0
2008-01-28 18:14:00,75.091,75.091,75.06,75.061,111140000.0
2008-01-28 18:15:00,75.068,75.085,75.06,75.076,92110000.0
2008-01-28 18:16:00,75.06,75.075,75.054,75.073,92170000.0
2008-01-28 18:17:00,75.047,75.085,75.047,75.055,98340000.0
2008-01-28 18:18:00,75.054,75.059,75.029,75.031,93740000.0
2008-01-28 18:19:00,75.013,75.015,74.984,75.007,132610000.0
2008-01-28 18:20:00,74.999,75.018,74.97,74.991,106020000.0
2008-01-28 18:21:00,75.015,75.019,74.993,75.017,51420000.0
2008-01-28 18:22:00,74.982,75.022,74.979,75.015,42020000.0
2008-01-28 18:23:00,74.992,75.048,74.992,75.03,111670000.0
2008-01-28 18:24:00,75.054,75.066,75.023,75.026,95180000.0
2008-01-28 18:25:00,75.044,75.044,75.015,75.024,92690000.0
2008-01-28 18:26:00,75.058,75.058,75.027,75.05,69870000.0
2008-01-28 18:27:00,75.071,75.071,75.036,75.055,96090000.0
2008-01-28 18:28:00,75.054,75.084,75.047,75.063,48130000.0
2008-01-28 18:29:00,75.066,75.09,75.066,75.072,75580000.0
2008-01-28 18:30:00,75.09,75.09,75.048,75.074,89490000.0
2008-01-28 18:31:00,75.044,75.07,75.038,75.07,104070000.0
2008-01-28 18:32:00,75.062,75.078,75.054,75.065,107440000.0
2008-01-28 18:33:00,75.091,75.101,75.058,75.088,73130000.0
2008-01-28 18:34:00,75.108,75.127,75.096,75.122,67180000.0
2008-01-28 18:35:00,75.111,75.127,75.079,75.096,112730000.0
2008-01-28 18:36:00,75.12,75.123,75.101,75.102,63730000.0
2008-01-28 18:37:00,75.125,75.134,75.107,75.112,86860000.0
2008-01-28 18:38:00,75.121,75.143,75.098,75.098,87730000.0
2008-01-28 18:39:00,75.105,75.136,75.095,75.115,65130000.0
2008-01-28 18:40:00,75.133,75.142,75.102,75.119,112330000.0
2008-01-28 18:41:00,75.114,75.131,75.104,75.113,81340000.0
2008-01-28 18:42:00,75.122,75.132,75.108,75.113,64720000.0
2008-01-28 18:43:00,75.103,75.119,75.069,75.069,88620000.0
2008-01-28 18:44:00,75.069,75.095,75.066,75.095,112370000.0
2008-01-28 18:45:00,75.114,75.114,75.097,75.098,86830000.0
2008-01-28 18:46:00,75.099,75.099,75.062,75.062,136980000.0
2008-01-28 18:47:00,75.066,75.066,75.032,75.046,129880000.0
2008-01-28 18:48:00,75.038,75.051,75.026,75.041,99110000.0
2008-01-28 18:49:00,75.074,75.074,75.038,75.063,105150000.0
2008-01-28 18:50:00,75.075,75.077,75.07,75.075,120450000.0
2008-01-28 18:51:00,75.074,75.074,75.041,75.071,47840000.0
2008-01-28 18:52:00,75.034,75.057,75.019,75.019,66030000.0
2008-01-28 18:53:00,75.036,75.046,75.007,75.016,85450000.0
2008-01-28 18:54:00,75.044,75.052,75.013,75.022,114960000.0
2008-01-28 18:55:00,75.014,75.039,75.006,75.034,103180000.0
2008-01-28 18:56:00,75.035,75.064,75.028,75.054,68150000.0
2008-01-28 18:57:00,75.061,75.07,75.005,75.025,104610000.0
2008-01-28 18:58:00,74.987,75.015,74.985,75.015,49480000.0
2008-01-28 18:59:00,74.995,75.026,74.995,75.009,117710000.0
2008-01-28 19:00:00,75.023,75.029,74.997,75.018,87690000.0
2008-01-28 19:01:00,75.004,75.006,74.979,74.985,78330000.0
2008-01-28 19:02:00,74.974,74.979,74.967,74.973,75270000.0
2008-01-28 19:03:00,74.996,75.004,74.98,74.99,98120000.0
2008-01-28 19:04:00,75.001,75.022,75.001,75.022,25470000.0
2008-01-28 19:05:00,74.992,75.012,74.987,74.993,60130000.0
2008-01-28 19:06:00,75.0,75.0,74.963,74.963,112530000.0
2008-01-28 19:07:00,74.977,74.989,74.952,74.952,99010000.0
2008-01-28 19:08:00,74.946,74.96,74.937,74.941,111940000.0
2008-01-28 19:09:00,74.96,74.96,74.934,74.942,69410000.0
2008-01-28 19:10:00,74.924,74.975,74.924,74.975,89910000.0
2008-01-28 19:11:00,74.97,74.97,74.946,74.955,78590000.0
2008-01-28 19:12:00,74.961,74.976,74.935,74.957,104750000.0
2008-01-28 19:13:00,74.966,74.966,74.96,74.964,89780000.0
2008-01-28 19:14:00,74.951,74.955,74.937,74.949,85430000.0
2008-01-28 19:15:00,74.961,74.961,74.918,74.943,76260000.0
2008-01-28 19:16:00,74.933,74.959,74.921,74.947,96720000.0
2008-01-28 19:17:00,74.92,74.946,74.918,74.943,78940000.0
2008-01-28 19:18:00,74.951,74.952,74.929,74.939,108950000.0
2008-01-28 19:19:00,74.952,74.96,74.941,74.95,57430000.0
2008-01-28 19:20:00,74.964,74.968,74.94,74.942,62180000.0
2008-01-28 19:21:00,74.964,74.965,74.932,74.942,96740000.0
2008-01-28 19:22:00,74.957,74.976,74.944,74.944,114270000.0
2008-01-28 19:23:00,74.957,74.979,74.946,74.953,143090000.0
2008-01-28 19:24:00,74.973,75.007,74.958,75.007,97860000.0
2008-01-28 19:25:00,74.991,75.017,74.991,74.993,140740000.0
2008-01-28 19:26:00,74.983,74.991,74.977,74.99,125020000.0
2008-01-28 19:27:00,74.992,75.005,74.982,75.005,91300000.0
2008-01-28 19:28:00,74.994,74.998,74.952,74.966,95510000.0
2008-01-28 19:29:00,74.986,74.986,74.965,74.981,87120000.0
2008-01-28 19:30:00,74.987,74.987,74.959,74.959,81250000.0
2008-01-28 19:31:00,74.967,74.972,74.953,74.964,112910000.0
2008-01-28 19:32:00,74.989,75.005,74.981,74.997,185730000.0
2008-01-28 19:33:00,75.015,75.017,74.974,74.976,120830000.0
2008-01-28 19:34:00,74.993,74.996,74.991,74.995,65360000.0
2008-01-28 19:35:00,74.972,74.989,74.966,74.97,76740000.0
2008-01-28 19:36:00,74.993,75.01,74.961,75.0,81470000.0
2008-01-28 19:37:00,75.002,75.056,75.002,75.025,127320000.0
2008-01-28 19:38:00,75.025,75.027,74.993,75.026,111420000.0
2008-01-28 19:39:00,75.026,75.039,75.015,75.035,111000000.0
2008-01-28 19:40:00,75.029,75.036,75.01,75.03,91650000.0
2008-01-28 19:41:00,75.04,75.048,75.033,75.044,73190000.0
2008-01-28 19:42:00,75.054,75.101,75.048,75.1,156120000.0
2008-01-28 19:43:00,75.094,75.107,75.054,75.054,101830000.0
2008-01-28 19:44:00,75.063,75.09,75.063,75.075,89060000.0
2008-01-28 19:45:00,75.085,75.1,75.072,75.087,55920000.0
2008-01-28 19:46:00,75.053,75.072,75.053,75.056,62500000.0
2008-01-28 19:47:00,75.065,75.096,75.065,75.096,67070000.0
2008-01-28 19:48:00,75.102,75.118,75.086,75.086,93100000.0
2008-01-28 19:49:00,75.092,75.092,75.066,75.066,54160000.0
2008-01-28 19:50:00,75.058,75.08,75.045,75.07,101940000.0
2008-01-28 19:51:00,75.053,75.053,75.043,75.048,87380000.0
2008-01-28 19:52:00,75.045,75.079,75.045,75.061,117960000.0
2008-01-28 19:53:00,75.07,75.084,75.055,75.084,111430000.0
2008-01-28 19:54:00,75.077,75.077,75.02,75.045,114120000.0
2008-01-28 19:55:00,75.02,75.045,75.007,75.045,72060000.0
2008-01-28 19:56:00,75.024,75.059,75.023,75.026,51540000.0
2008-01-28 19:57:00,75.048,75.076,75.047,75.066,46190000.0
2008-01-28 19:58:00,75.029,75.04,75.017,75.04,68950000.0
2008-01-28 19:59:00,75.058,75.086,75.04,75.081,84590000.0
2008-01-28 20:00:00,75.091,75.102,75.075,75.084,104450000.0
2008-01-28 20:01:00,75.102,75.116,75.102,75.113,53710000.0
2008-01-28 20:02:00,75.078,75.105,75.075,75.088,49870000.0
2008-01-28 20:03:00,75.115,75.14,75.101,75.12,96780000.0
2008-01-28 20:04:00,75.162,75.169,75.133,75.155,73640000.0
2008-01-28 20:05:00,75.179,75.207,75.159,75.207,83170000.0
2008-01-28 20:06:00,75.203,75.215,75.188,75.215,53690000.0
2008-01-28 20:07:00,75.178,75.199,75.148,75.163,60430000.0
2008-01-28 20:08:00,75.133,75.157,75.124,75.133,103710000.0
2008-01-28 20:09:00,75.158,75.159,75.122,75.142,109180000.0
2008-01-28 20:10:00,75.131,75.168,75.128,75.159,110900000.0
2008-01-28 20:11:00,75.155,75.168,75.141,75.159,87910000.0
2008-01-28 20:12:00,75.155,75.157,75.131,75.152,115880000.0
2008-01-28 20:13:00,75.123,75.139,75.122,75.13,49090000.0
2008-01-28 20:14:00,75.129,75.171,75.124,75.134,103100000.0
2008-01-28 20:15:00,75.151,75.16,75.129,75.159,103230000.0
2008-01-28 20:16:00,75.151,75.161,75.146,75.161,64390000.0
2008-01-28 20:17:00,75.135,75.15,75.122,75.15,98550000.0
2008-01-28 20:18:00,75.148,75.17,75.136,75.136,99040000.0
2008-01-28 20:19:00,75.146,75.165,75.138,75.139,101180000.0
2008-01-28 20:20:00,75.132,75.186,75.132,75.165,107450000.0
2008-01-28 20:21:00,75.188,75.191,75.162,75.184,100730000.0
2008-01-28 20:22:00,75.191,75.221,75.178,75.218,87460000.0
2008-01-28 20:23:00,75.203,75.216,75.193,75.21,101620000.0
2008-01-28 20:24:00,75.216,75.216,75.19,75.207,95510000.0
2008-01-28 20:25:00,75.18,75.214,75.17,75.192,25880000.0
2008-01-28 20:26:00,75.142,75.164,75.139,75.144,32810000.0
2008-01-28 20:27:00,75.178,75.186,75.142,75.186,76820000.0
2008-01-28 20:28:00,75.184,75.189,75.171,75.171,112100000.0
2008-01-28 20:29:00,75.186,75.188,75.152,75.171,99850000.0
2008-01-28 20:30:00,75.179,75.179,75.148,75.148,118180000.0
2008-01-28 20:31:00,75.135,75.198,75.135,75.171,113220000.0
2008-01-28 20:32:00,75.182,75.186,75.159,75.176,75520000.0
2008-01-28 20:33:00,75.175,75.188,75.159,75.159,93510000.0
2008-01-28 20:34:00,75.173,75.18,75.145,75.149,18250000.0
2008-01-28 20:35:00,75.144,75.18,75.144,75.165,16340000.0
2008-01-28 20:36:00,75.17,75.17,75.151,75.162,14080000.0
2008-01-28 20:37:00,75.159,75.174,75.157,75.161,23220000.0
2008-01-28 20:38:00,75.166,75.166,75.153,75.161,10530000.0
2008-01-28 20:39:00,75.167,75.169,75.147,75.166,12960000.0
2008-01-28 20:40:00,75.141,75.155,75.137,75.148,13980000.0
2008-01-28 20:41:00,75.138,75.148,75.132,75.148,13220000.0
2008-01-28 20:42:00,75.151,75.171,75.126,75.17,11740000.0
2008-01-28 20:43:00,75.167,75.167,75.167,75.167,1690000.0
2008-01-28 20:44:00,75.163,75.206,75.157,75.183,9800000.0
2008-01-28 20:45:00,75.205,75.214,75.153,75.169,9020000.0
2008-01-28 20:46:00,75.184,75.186,75.163,75.186,15620000.0
2008-01-28 20:47:00,75.165,75.169,75.147,75.147,19380000.0
2008-01-28 20:48:00,75.172,75.181,75.153,75.18,16020000.0
2008-01-28 20:49:00,75.169,75.169,75.151,75.162,9960000.0
2008-01-28 20:51:00,75.177,75.186,75.175,75.181,105720000.0
2008-01-28 20:52:00,75.166,75.18,75.155,75.173,100390000.0
2008-01-28 20:53:00,75.167,75.189,75.151,75.172,87760000.0
2008-01-28 20:54:00,75.185,75.203,75.167,75.203,104860000.0
2008-01-28 20:55:00,75.2,75.216,75.169,75.196,131910000.0
2008-01-28 20:56:00,75.189,75.191,75.173,75.191,134080000.0
2008-01-28 20:57:00,75.187,75.207,75.169,75.207,57040000.0
2008-01-28 20:58:00,75.189,75.22,75.18,75.18,70770000.0
2008-01-28 20:59:00,75.191,75.192,75.175,75.175,98170000.0
2008-01-28 21:00:00,75.205,75.218,75.173,75.196,134660000.0
2008-01-28 21:01:00,75.219,75.229,75.198,75.223,72930000.0
2008-01-28 21:02:00,75.204,75.219,75.188,75.195,115020000.0
2008-01-28 21:03:00,75.198,75.219,75.183,75.206,115490000.0
2008-01-28 21:04:00,75.205,75.222,75.204,75.217,100380000.0
2008-01-28 21:05:00,75.213,75.226,75.207,75.211,102130000.0
2008-01-28 21:06:00,75.23,75.232,75.186,75.206,107490000.0
2008-01-28 21:07:00,75.191,75.21,75.186,75.205,78360000.0
2008-01-28 21:08:00,75.191,75.22,75.188,75.22,108790000.0
2008-01-28 21:09:00,75.221,75.227,75.205,75.227,74270000.0
2008-01-28 21:10:00,75.226,75.254,75.226,75.254,87100000.0
2008-01-28 21:11:00,75.246,75.246,75.226,75.226,51890000.0
2008-01-28 21:12:00,75.229,75.229,75.197,75.197,39680000.0
2008-01-28 21:13:00,75.188,75.213,75.188,75.197,35970000.0
2008-01-28 21:14:00,75.197,75.208,75.185,75.208,49850000.0
2008-01-28 21:15:00,75.206,75.21,75.186,75.194,58100000.0
2008-01-28 21:16:00,75.192,75.214,75.186,75.191,85510000.0
2008-01-28 21:17:00,75.201,75.212,75.188,75.196,64490000.0
2008-01-28 21:18:00,75.206,75.206,75.169,75.2,86130000.0
2008-01-28 21:19:00,75.196,75.223,75.187,75.195,87730000.0
2008-01-28 21:20:00,75.185,75.22,75.185,75.22,90160000.0
2008-01-28 21:21:00,75.235,75.238,75.217,75.217,69800000.0
2008-01-28 21:22:00,75.223,75.225,75.195,75.222,36420000.0
2008-01-28 21:23:00,75.218,75.223,75.187,75.187,76280000.0
2008-01-28 21:24:00,75.195,75.197,75.181,75.184,79830000.0
2008-01-28 21:25:00,75.186,75.235,75.186,75.197,70050000.0
2008-01-28 21:26:00,75.215,75.239,75.187,75.219,71360000.0
2008-01-28 21:27:00,75.229,75.23,75.206,75.216,70190000.0
2008-01-28 21:28:00,75.208,75.221,75.202,75.202,84880000.0
2008-01-28 21:29:00,75.223,75.223,75.196,75.202,63720000.0
2008-01-28 21:30:00,75.197,75.219,75.197,75.214,65760000.0
2008-01-28 21:31:00,75.227,75.23,75.226,75.228,61900000.0
2008-01-28 21:33:00,75.223,75.243,75.215,75.224,115070000.0
2008-01-28 21:34:00,75.209,75.215,75.193,75.213,102680000.0
2008-01-28 21:35:00,75.199,75.231,75.199,75.222,92770000.0
2008-01-28 21:36:00,75.233,75.233,75.206,75.206,110850000.0
2008-01-28 21:37:00,75.191,75.199,75.189,75.197,135400000.0
2008-01-28 21:38:00,75.195,75.22,75.185,75.207,144930000.0
2008-01-28 21:39:00,75.211,75.218,75.192,75.217,58940000.0
2008-01-28 21:40:00,75.19,75.214,75.186,75.196,72740000.0
2008-01-28 21:41:00,75.222,75.23,75.201,75.214,95230000.0
2008-01-28 21:42:00,75.226,75.228,75.198,75.198,133080000.0
2008-01-28 21:43:00,75.197,75.213,75.191,75.191,76870000.0
2008-01-28 21:44:00,75.207,75.21,75.205,75.206,123820000.0
2008-01-28 21:45:00,75.215,75.221,75.19,75.21,125440000.0
2008-01-28 21:46:00,75.209,75.221,75.209,75.214,107650000.0
2008-01-28 21:47:00,75.19,75.199,75.163,75.185,106910000.0
2008-01-28 21:48:00,75.174,75.176,75.13,75.136,108330000.0
2008-01-28 21:49:00,75.12,75.143,75.116,75.142,77200000.0
2008-01-28 21:50:00,75.105,75.119,75.088,75.088,120110000.0
2008-01-28 21:51:00,75.072,75.128,75.072,75.118,76060000.0
2008-01-28 21:52:00,75.121,75.131,75.105,75.107,91230000.0
2008-01-28 21:53:00,75.126,75.126,75.105,75.111,50860000.0
2008-01-28 21:54:00,75.135,75.149,75.12,75.149,42220000.0
2008-01-28 21:55:00,75.121,75.143,75.121,75.131,39590000.0
2008-01-28 21:56:00,75.153,75.153,75.117,75.117,58060000.0
2008-01-28 21:57:00,75.143,75.144,75.119,75.119,60990000.0
2008-01-28 21:58:00,75.119,75.126,75.111,75.116,83620000.0
2008-01-28 21:59:00,75.138,75.141,75.118,75.128,62860000.0
2008-01-28 22:00:00,75.128,75.139,75.111,75.123,90710000.0
2008-01-28 22:01:00,75.126,75.128,75.12,75.126,96850000.0
2008-01-28 22:03:00,75.151,75.155,75.144,75.151,104690000.0
2008-01-28 22:04:00,75.164,75.172,75.161,75.161,109100000.0
2008-01-28 22:05:00,75.164,75.19,75.164,75.164,92110000.0
2008-01-28 22:06:00,75.19,75.19,75.147,75.16,112900000.0
2008-01-28 22:07:00,75.137,75.144,75.134,75.135,143600000.0
2008-01-28 22:08:00,75.144,75.161,75.144,75.157,144080000.0
2008-01-28 22:09:00,75.181,75.181,75.165,75.173,55890000.0
2008-01-28 22:10:00,75.159,75.161,75.156,75.156,73960000.0
2008-01-28 22:11:00,75.165,75.171,75.154,75.158,103220000.0
2008-01-28 22:12:00,75.16,75.179,75.148,75.149,137470000.0
2008-01-28 22:13:00,75.132,75.132,75.113,75.125,75070000.0
2008-01-28 22:14:00,75.109,75.11,75.084,75.084,113360000.0
2008-01-28 22:15:00,75.085,75.096,75.069,75.083,124430000.0
2008-01-28 22:16:00,75.086,75.119,75.086,75.119,107830000.0
2008-01-28 22:17:00,75.123,75.135,75.123,75.129,110350000.0
2008-01-28 22:18:00,75.151,75.151,75.12,75.14,113810000.0
2008-01-28 22:19:00,75.149,75.149,75.116,75.125,84880000.0
2008-01-28 22:20:00,75.133,75.146,75.133,75.137,111740000.0
2008-01-28 22:21:00,75.151,75.153,75.122,75.133,74140000.0
2008-01-28 22:22:00,75.116,75.123,75.106,75.111,93530000.0
2008-01-28 22:23:00,75.108,75.123,75.108,75.123,55220000.0
2008-01-28 22:24:00,75.138,75.141,75.126,75.126,46370000.0
2008-01-28 22:25:00,75.11,75.124,75.105,75.124,40060000.0
2008-01-28 22:26:00,75.116,75.123,75.111,75.116,48850000.0
2008-01-28 22:27:00,75.141,75.141,75.122,75.137,59510000.0
2008-01-28 22:28:00,75.137,75.137,75.13,75.13,85910000.0
2008-01-28 22:30:00,75.152,75.161,75.147,75.151,100180000.0
2008-01-28 22:31:00,75.134,75.159,75.13,75.145,101210000.0
2008-01-28 22:32:00,75.138,75.16,75.137,75.144,86960000.0
2008-01-28 22:33:00,75.163,75.163,75.133,75.138,115930000.0
2008-01-28 22:34:00,75.118,75.121,75.103,75.111,134360000.0
2008-01-28 22:35:00,75.117,75.118,75.11,75.111,135830000.0
2008-01-28 22:36:00,75.138,75.14,75.136,75.139,56440000.0
2008-01-28 22:37:00,75.114,75.119,75.106,75.106,76780000.0
2008-01-28 22:38:00,75.118,75.128,75.112,75.126,99520000.0
2008-01-28 22:39:00,75.161,75.165,75.147,75.153,129080000.0
2008-01-28 22:40:00,75.154,75.158,75.149,75.151,74760000.0
2008-01-28 22:41:00,75.144,75.155,75.143,75.152,116400000.0
2008-01-28 22:42:00,75.168,75.171,75.154,75.155,118460000.0
2008-01-28 22:43:00,75.16,75.164,75.152,75.162,98890000.0
2008-01-28 22:44:00,75.18,75.192,75.175,75.185,103660000.0
2008-01-28 22:45:00,75.231,75.232,75.206,75.215,103530000.0
2008-01-28 22:46:00,75.225,75.233,75.223,75.224,75870000.0
2008-01-28 22:47:00,75.214,75.228,75.213,75.222,110850000.0
2008-01-28 22:48:00,75.242,75.243,75.232,75.233,72930000.0
2008-01-28 22:49:00,75.205,75.205,75.164,75.166,84810000.0
2008-01-28 22:50:00,75.172,75.201,75.172,75.188,54610000.0
2008-01-28 22:51:00,75.19,75.191,75.168,75.168,45730000.0
2008-01-28 22:52:00,75.168,75.176,75.168,75.169,39650000.0
2008-01-28 22:53:00,75.157,75.162,75.144,75.16,46910000.0
2008-01-28 22:54:00,75.176,75.189,75.156,75.171,61070000.0
2008-01-28 22:55:00,75.151,75.158,75.15,75.158,82170000.0
2008-01-28 22:56:00,75.168,75.17,75.168,75.169,54370000.0
2008-01-28 22:57:00,75.184,75.184,75.163,75.164,86520000.0
2008-01-28 22:58:00,75.168,75.177,75.164,75.165,88220000.0
2008-01-28 22:59:00,75.152,75.156,75.151,75.155,92900000.0
2008-01-28 23:00:00,75.18,75.181,75.155,75.155,69160000.0
2008-01-28 23:01:00,75.156,75.156,75.149,75.151,39070000.0
2008-01-28 23:02:00,75.159,75.166,75.153,75.157,73470000.0
2008-01-28 23:03:00,75.172,75.178,75.148,75.157,76780000.0
2008-01-28 23:04:00,75.143,75.143,75.135,75.138,74430000.0
2008-01-28 23:05:00,75.136,75.136,75.131,75.135,70820000.0
2008-01-28 23:06:00,75.146,75.151,75.138,75.148,69560000.0
2008-01-28 23:07:00,75.161,75.167,75.16,75.16,84760000.0
2008-01-28 23:08:00,75.146,75.146,75.139,75.14,61010000.0
2008-01-28 23:09:00,75.149,75.167,75.141,75.16,64580000.0
2008-01-28 23:10:00,75.181,75.193,75.181,75.193,64140000.0
2008-01-28 23:11:00,75.206,75.207,75.2,75.202,68380000.0
2008-01-28 23:12:00,75.229,75.23,75.227,75.228,82900000.0
2008-01-28 23:14:00,75.181,75.182,75.171,75.178,114240000.0
2008-01-28 23:15:00,75.182,75.182,75.153,75.153,111170000.0
2008-01-28 23:16:00,75.138,75.155,75.137,75.155,109440000.0
2008-01-28 23:18:00,75.173,75.178,75.165,75.174,112770000.0
2008-01-28 23:19:00,75.166,75.18,75.166,75.168,115930000.0
2008-01-28 23:20:00,75.157,75.177,75.157,75.168,105940000.0
2008-01-28 23:21:00,75.202,75.203,75.183,75.196,128550000.0
2008-01-28 23:22:00,75.186,75.188,75.18,75.182,153810000.0
2008-01-28 23:23:00,75.185,75.185,75.179,75.18,158330000.0
2008-01-28 23:24:00,75.208,75.21,75.206,75.209,60940000.0
2008-01-28 23:26:00,75.167,75.176,75.165,75.165,107530000.0
2008-01-28 23:27:00,75.186,75.188,75.168,75.168,109270000.0
2008-01-28 23:28:00,75.158,75.172,75.157,75.168,102860000.0
2008-01-28 23:29:00,75.181,75.189,75.179,75.181,124970000.0
2008-01-28 23:30:00,75.202,75.202,75.185,75.193,139510000.0
2008-01-28 23:31:00,75.185,75.194,75.182,75.194,164220000.0
2008-01-28 23:33:00,75.206,75.208,75.169,75.186,115390000.0
2008-01-28 23:34:00,75.172,75.183,75.169,75.176,111350000.0
2008-01-28 23:35:00,75.168,75.184,75.167,75.172,105340000.0
2008-01-28 23:36:00,75.194,75.194,75.181,75.181,115230000.0
2008-01-28 23:37:00,75.167,75.176,75.164,75.165,147010000.0
2008-01-28 23:39:00,75.187,75.19,75.162,75.163,108940000.0
2008-01-28 23:40:00,75.167,75.173,75.161,75.161,114830000.0
2008-01-28 23:41:00,75.167,75.185,75.167,75.173,102070000.0
2008-01-28 23:42:00,75.189,75.19,75.166,75.175,117360000.0
2008-01-28 23:44:00,75.155,75.16,75.148,75.154,115860000.0
2008-01-28 23:45:00,75.184,75.194,75.165,75.176,119560000.0
2008-01-28 23:46:00,75.188,75.204,75.188,75.199,113160000.0
2008-01-28 23:47:00,75.188,75.192,75.186,75.189,129430000.0
2008-01-28 23:48:00,75.194,75.195,75.181,75.189,152140000.0
2008-01-28 23:49:00,75.196,75.196,75.188,75.194,147040000.0
2008-01-28 23:50:00,75.191,75.195,75.189,75.193,61920000.0
2008-01-28 23:51:00,75.221,75.221,75.185,75.199,80140000.0
2008-01-28 23:53:00,75.187,75.194,75.186,75.191,113970000.0
2008-01-28 23:54:00,75.224,75.23,75.218,75.218,100650000.0
2008-01-28 23:55:00,75.178,75.193,75.178,75.19,111620000.0
2008-01-28 23:56:00,75.178,75.181,75.177,75.179,118920000.0
2008-01-28 23:57:00,75.191,75.191,75.173,75.186,150260000.0
2008-01-29 00:00:00,75.211,75.217,75.203,75.204,108640000.0
2008-01-29 00:03:00,75.189,75.193,75.178,75.179,112440000.0
2008-01-29 00:04:00,75.182,75.19,75.174,75.176,105400000.0
2008-01-29 00:05:00,75.188,75.202,75.188,75.2,99330000.0
2008-01-29 00:06:00,75.228,75.231,75.226,75.228,119550000.0
2008-01-29 00:07:00,75.215,75.23,75.215,75.229,140000000.0
2008-01-29 00:08:00,75.215,75.229,75.201,75.222,158400000.0
2008-01-29 00:09:00,75.255,75.274,75.239,75.254,58400000.0
2008-01-29 00:10:00,75.262,75.274,75.254,75.257,75160000.0
2008-01-29 00:11:00,75.249,75.26,75.249,75.256,96580000.0
2008-01-29 00:12:00,75.274,75.275,75.254,75.271,136540000.0
2008-01-29 00:13:00,75.267,75.275,75.261,75.275,80600000.0
2008-01-29 00:14:00,75.27,75.278,75.269,75.273,122120000.0
2008-01-29 00:15:00,75.292,75.296,75.267,75.267,135460000.0
2008-01-29 00:16:00,75.274,75.278,75.261,75.262,101710000.0
2008-01-29 00:17:00,75.271,75.274,75.261,75.274,113070000.0
2008-01-29 00:18:00,75.299,75.301,75.265,75.292,111020000.0
2008-01-29 00:19:00,75.286,75.297,75.283,75.297,83690000.0
2008-01-29 00:20:00,75.286,75.296,75.275,75.285,112510000.0
2008-01-29 00:21:00,75.304,75.304,75.286,75.286,80280000.0
2008-01-29 00:22:00,75.285,75.29,75.277,75.29,97690000.0
2008-01-29 00:23:00,75.296,75.296,75.291,75.294,57120000.0
2008-01-29 00:24:00,75.317,75.319,75.317,75.317,46230000.0
2008-01-29 00:26:00,75.279,75.29,75.277,75.284,107440000.0
2008-01-29 00:27:00,75.28,75.298,75.28,75.29,103580000.0
2008-01-29 00:28:00,75.288,75.306,75.286,75.296,100650000.0
2008-01-29 00:29:00,75.308,75.311,75.306,75.308,118130000.0
2008-01-29 00:30:00,75.329,75.33,75.324,75.329,147430000.0
2008-01-29 00:31:00,75.3,75.307,75.3,75.301,152240000.0
2008-01-29 00:32:00,75.308,75.31,75.305,75.308,59300000.0
2008-01-29 00:33:00,75.339,75.341,75.336,75.336,77100000.0
2008-01-29 00:34:00,75.316,75.323,75.309,75.315,104560000.0
2008-01-29 00:35:00,75.307,75.313,75.293,75.302,146500000.0
2008-01-29 00:36:00,75.324,75.324,75.31,75.31,81310000.0
2008-01-29 00:37:00,75.316,75.32,75.31,75.314,120700000.0
2008-01-29 00:38:00,75.332,75.346,75.325,75.346,126160000.0
2008-01-29 00:39:00,75.373,75.374,75.347,75.347,108050000.0
2008-01-29 00:40:00,75.324,75.343,75.321,75.321,110170000.0
2008-01-29 00:41:00,75.315,75.322,75.313,75.317,110380000.0
2008-01-29 00:42:00,75.334,75.337,75.317,75.319,82150000.0
2008-01-29 00:43:00,75.308,75.31,75.306,75.307,107690000.0
2008-01-29 00:45:00,75.337,75.337,75.32,75.32,115160000.0
2008-01-29 00:46:00,75.306,75.313,75.298,75.306,107340000.0
2008-01-29 00:47:00,75.296,75.313,75.296,75.301,110590000.0
2008-01-29 00:48:00,75.328,75.329,75.298,75.298,124090000.0
2008-01-29 00:49:00,75.296,75.296,75.282,75.282,145550000.0
2008-01-29 00:50:00,75.267,75.272,75.255,75.266,166700000.0
2008-01-29 00:51:00,75.277,75.277,75.255,75.27,72550000.0
2008-01-29 00:52:00,75.263,75.263,75.254,75.256,85600000.0
2008-01-29 00:53:00,75.256,75.281,75.256,75.281,109820000.0
2008-01-29 00:54:00,75.312,75.313,75.293,75.293,146740000.0
2008-01-29 00:57:00,75.322,75.329,75.303,75.303,114340000.0
2008-01-29 00:58:00,75.285,75.29,75.278,75.278,109590000.0
2008-01-29 00:59:00,75.287,75.304,75.287,75.298,102130000.0
2008-01-29 01:00:00,75.327,75.327,75.296,75.297,129810000.0
2008-01-29 01:01:00,75.299,75.3,75.294,75.299,151920000.0
2008-01-29 01:03:00,75.32,75.321,75.293,75.293,119110000.0
2008-01-29 01:04:00,75.27,75.271,75.258,75.258,116730000.0
2008-01-29 01:05:00,75.246,75.261,75.245,75.25,101990000.0
2008-01-29 01:06:00,75.271,75.271,75.255,75.267,123660000.0
2008-01-29 01:07:00,75.257,75.257,75.249,75.257,146140000.0
2008-01-29 01:08:00,75.252,75.257,75.251,75.252,160600000.0
2008-01-29 01:09:00,75.272,75.273,75.249,75.25,64320000.0
2008-01-29 01:10:00,75.229,75.244,75.228,75.233,84030000.0
2008-01-29 01:12:00,75.24,75.244,75.225,75.232,118230000.0
2008-01-29 01:14:00,75.225,75.23,75.222,75.223,113940000.0
2008-01-29 01:15:00,75.246,75.247,75.214,75.214,105860000.0
2008-01-29 01:16:00,75.2,75.224,75.2,75.212,94670000.0
2008-01-29 01:17:00,75.202,75.223,75.202,75.21,108400000.0
2008-01-29 01:18:00,75.228,75.228,75.196,75.204,144120000.0
2008-01-29 01:19:00,75.183,75.183,75.164,75.168,147290000.0
2008-01-29 01:20:00,75.173,75.174,75.162,75.162,55000000.0
2008-01-29 01:21:00,75.163,75.163,75.063,75.129,75270000.0
2008-01-29 01:22:00,75.119,75.131,75.103,75.118,104890000.0
2008-01-29 01:23:00,75.125,75.125,75.119,75.119,139510000.0
2008-01-29 01:24:00,75.133,75.133,75.119,75.12,68170000.0
2008-01-29 01:25:00,75.134,75.163,75.134,75.163,110380000.0
2008-01-29 01:26:00,75.159,75.167,75.159,75.16,118820000.0
2008-01-29 01:27:00,75.179,75.181,75.147,75.147,104790000.0
2008-01-29 01:28:00,75.141,75.145,75.121,75.141,109690000.0
2008-01-29 01:29:00,75.148,75.15,75.145,75.147,105750000.0
2008-01-29 01:30:00,75.18,75.18,75.13,75.158,79770000.0
2008-01-29 01:31:00,75.15,75.157,75.15,75.155,108140000.0
2008-01-29 01:32:00,75.169,75.175,75.164,75.168,69980000.0
2008-01-29 01:33:00,75.182,75.182,75.163,75.164,92800000.0
2008-01-29 01:34:00,75.154,75.156,75.151,75.155,55030000.0
2008-01-29 01:35:00,75.147,75.149,75.147,75.147,46130000.0
2008-01-29 01:36:00,75.167,75.167,75.157,75.157,33120000.0
2008-01-29 01:37:00,75.174,75.181,75.173,75.179,45320000.0
2008-01-29 01:38:00,75.197,75.2,75.189,75.196,57040000.0
2008-01-29 01:39:00,75.209,75.21,75.186,75.186,89730000.0
2008-01-29 01:40:00,75.191,75.197,75.191,75.194,59660000.0
2008-01-29 01:41:00,75.191,75.196,75.19,75.193,82370000.0
2008-01-29 01:42:00,75.216,75.216,75.178,75.178,94420000.0
2008-01-29 01:43:00,75.177,75.185,75.172,75.178,100780000.0
2008-01-29 01:44:00,75.191,75.2,75.191,75.196,76110000.0
2008-01-29 01:45:00,75.222,75.227,75.22,75.222,36400000.0
2008-01-29 01:47:00,75.188,75.197,75.187,75.191,103050000.0
2008-01-29 01:48:00,75.199,75.199,75.177,75.178,107420000.0
2008-01-29 01:49:00,75.189,75.212,75.188,75.212,108490000.0
2008-01-29 01:50:00,75.228,75.231,75.226,75.228,124520000.0
2008-01-29 01:51:00,75.252,75.26,75.233,75.26,143670000.0
2008-01-29 01:52:00,75.273,75.273,75.259,75.259,162020000.0
2008-01-29 01:53:00,75.251,75.258,75.249,75.254,58080000.0
2008-01-29 01:54:00,75.286,75.286,75.266,75.266,79550000.0
2008-01-29 01:55:00,75.277,75.285,75.273,75.285,107090000.0
2008-01-29 01:56:00,75.282,75.283,75.265,75.267,136440000.0
2008-01-29 01:57:00,75.29,75.29,75.261,75.261,84130000.0
2008-01-29 01:58:00,75.243,75.244,75.232,75.235,119950000.0
2008-01-29 02:00:00,75.271,75.271,75.234,75.252,12230000.0
2008-01-29 02:01:00,75.265,75.267,75.253,75.265,15060000.0
2008-01-29 02:02:00,75.253,75.269,75.232,75.245,109760000.0
2008-01-29 02:03:00,75.282,75.29,75.261,75.284,133860000.0
2008-01-29 02:04:00,75.282,75.282,75.254,75.254,14270000.0
2008-01-29 02:05:00,75.256,75.259,75.248,75.259,141410000.0
2008-01-29 02:06:00,75.286,75.294,75.272,75.294,138890000.0
2008-01-29 02:07:00,75.306,75.314,75.3,75.3,90960000.0
2008-01-29 02:08:00,75.306,75.314,75.294,75.309,104810000.0
2008-01-29 02:09:00,75.329,75.332,75.313,75.313,136260000.0
2008-01-29 02:11:00,75.298,75.298,75.288,75.289,56830000.0
2008-01-29 02:12:00,75.305,75.305,75.272,75.28,122160000.0
2008-01-29 02:13:00,75.268,75.274,75.262,75.269,138320000.0
2008-01-29 02:14:00,75.275,75.275,75.261,75.275,137880000.0
2008-01-29 02:15:00,75.283,75.283,75.265,75.271,94910000.0
2008-01-29 02:16:00,75.256,75.256,75.236,75.243,102290000.0
2008-01-29 02:17:00,75.231,75.237,75.214,75.226,136320000.0
2008-01-29 02:18:00,75.233,75.233,75.222,75.223,15450000.0
2008-01-29 02:19:00,75.211,75.223,75.211,75.223,9050000.0
2008-01-29 02:20:00,75.231,75.237,75.226,75.226,127580000.0
2008-01-29 02:21:00,75.241,75.241,75.233,75.233,7170000.0
2008-01-29 02:22:00,75.236,75.252,75.236,75.252,5830000.0
2008-01-29 02:23:00,75.253,75.27,75.253,75.26,143430000.0
2008-01-29 02:24:00,75.281,75.281,75.253,75.253,92420000.0
2008-01-29 02:25:00,75.253,75.253,75.21,75.223,101960000.0
2008-01-29 02:26:00,75.216,75.227,75.215,75.225,134990000.0
2008-01-29 02:27:00,75.258,75.258,75.234,75.234,9400000.0
2008-01-29 02:28:00,75.218,75.225,75.21,75.215,100570000.0
2008-01-29 02:30:00,75.249,75.249,75.222,75.222,5450000.0
2008-01-29 02:31:00,75.215,75.215,75.205,75.205,8090000.0
2008-01-29 02:32:00,75.19,75.199,75.184,75.192,131530000.0
2008-01-29 02:33:00,75.218,75.218,75.192,75.197,20010000.0
2008-01-29 02:34:00,75.204,75.21,75.198,75.207,22020000.0
2008-01-29 02:35:00,75.191,75.197,75.187,75.195,132430000.0
2008-01-29 02:36:00,75.2,75.2,75.192,75.193,11260000.0
2008-01-29 02:37:00,75.189,75.203,75.189,75.203,6380000.0
2008-01-29 02:38:00,75.215,75.234,75.215,75.225,141500000.0
2008-01-29 02:39:00,75.245,75.245,75.217,75.217,4700000.0
2008-01-29 02:40:00,75.215,75.218,75.215,75.218,6040000.0
2008-01-29 02:41:00,75.22,75.224,75.213,75.224,130510000.0
2008-01-29 02:42:00,75.242,75.242,75.219,75.236,10570000.0
2008-01-29 02:43:00,75.231,75.231,75.208,75.208,10540000.0
2008-01-29 02:44:00,75.212,75.218,75.207,75.209,137960000.0
2008-01-29 02:45:00,75.239,75.239,75.207,75.207,6940000.0
2008-01-29 02:46:00,75.178,75.178,75.165,75.173,9400000.0
2008-01-29 02:47:00,75.164,75.175,75.162,75.175,132410000.0
2008-01-29 02:48:00,75.193,75.211,75.193,75.207,16190000.0
2008-01-29 02:49:00,75.196,75.204,75.184,75.204,11690000.0
2008-01-29 02:50:00,75.194,75.194,75.173,75.181,125520000.0
2008-01-29 02:51:00,75.203,75.203,75.177,75.183,92790000.0
2008-01-29 02:52:00,75.165,75.17,75.144,75.144,102410000.0
2008-01-29 02:53:00,75.154,75.181,75.154,75.181,131920000.0
2008-01-29 02:54:00,75.187,75.187,75.13,75.13,4710000.0
2008-01-29 02:55:00,75.105,75.149,75.105,75.148,10320000.0
2008-01-29 02:56:00,75.159,75.161,75.133,75.133,139920000.0
2008-01-29 02:57:00,75.141,75.155,75.141,75.146,91310000.0
2008-01-29 02:58:00,75.142,75.151,75.139,75.142,111440000.0
2008-01-29 02:59:00,75.153,75.164,75.146,75.161,135290000.0
2008-01-29 03:00:00,75.186,75.186,75.163,75.165,11450000.0
2008-01-29 03:01:00,75.158,75.163,75.135,75.15,109810000.0
2008-01-29 03:02:00,75.163,75.169,75.156,75.164,128290000.0
2008-01-29 03:03:00,75.175,75.185,75.175,75.185,14490000.0
2008-01-29 03:04:00,75.199,75.199,75.178,75.182,17280000.0
2008-01-29 03:05:00,75.173,75.184,75.167,75.175,132990000.0
2008-01-29 03:06:00,75.184,75.184,75.173,75.173,4730000.0
2008-01-29 03:07:00,75.171,75.182,75.163,75.163,102040000.0
2008-01-29 03:08:00,75.17,75.183,75.168,75.181,132690000.0
2008-01-29 03:09:00,75.193,75.193,75.19,75.19,2260000.0
2008-01-29 03:10:00,75.186,75.186,75.179,75.185,104500000.0
2008-01-29 03:12:00,75.213,75.213,75.199,75.199,135230000.0
2008-01-29 03:13:00,75.187,75.187,75.179,75.18,76760000.0
2008-01-29 03:14:00,75.17,75.193,75.164,75.184,115630000.0
2008-01-29 03:15:00,75.21,75.21,75.138,75.151,143550000.0
2008-01-29 03:16:00,75.155,75.158,75.15,75.158,100440000.0
2008-01-29 03:17:00,75.169,75.173,75.159,75.159,54770000.0
2008-01-29 03:18:00,75.175,75.187,75.158,75.162,131660000.0
2008-01-29 03:19:00,75.167,75.167,75.16,75.161,146180000.0
2008-01-29 03:20:00,75.166,75.17,75.132,75.132,137900000.0
2008-01-29 03:21:00,75.157,75.158,75.137,75.157,97670000.0
2008-01-29 03:22:00,75.137,75.137,75.091,75.112,106390000.0
2008-01-29 03:23:00,75.104,75.123,75.1,75.123,130400000.0
2008-01-29 03:24:00,75.135,75.135,75.125,75.125,3010000.0
2008-01-29 03:25:00,75.107,75.107,75.093,75.093,152390000.0
2008-01-29 03:26:00,75.098,75.098,75.082,75.095,137060000.0
2008-01-29 03:27:00,75.108,75.124,75.091,75.124,91900000.0
2008-01-29 03:28:00,75.134,75.134,75.105,75.113,108410000.0
2008-01-29 03:29:00,75.121,75.131,75.116,75.119,130620000.0
2008-01-29 03:30:00,75.121,75.126,75.121,75.124,6010000.0
2008-01-29 03:31:00,75.137,75.137,75.131,75.131,8870000.0
2008-01-29 03:32:00,75.139,75.146,75.131,75.146,144360000.0
2008-01-29 03:33:00,75.161,75.161,75.135,75.148,95950000.0
2008-01-29 03:34:00,75.158,75.164,75.151,75.152,104850000.0
2008-01-29 03:35:00,75.162,75.171,75.162,75.166,130030000.0
2008-01-29 03:36:00,75.181,75.181,75.164,75.167,15780000.0
2008-01-29 03:37:00,75.16,75.167,75.159,75.159,92670000.0
2008-01-29 03:38:00,75.162,75.162,75.127,75.127,102920000.0
2008-01-29 03:39:00,75.151,75.151,75.132,75.14,137650000.0
2008-01-29 03:40:00,75.161,75.161,75.142,75.15,21260000.0
2008-01-29 03:41:00,75.143,75.181,75.143,75.166,133850000.0
2008-01-29 03:42:00,75.191,75.191,75.157,75.166,90910000.0
2008-01-29 03:43:00,75.163,75.174,75.16,75.163,110000000.0
2008-01-29 03:44:00,75.173,75.183,75.162,75.169,130390000.0
2008-01-29 03:45:00,75.199,75.199,75.199,75.199,4140000.0
2008-01-29 03:46:00,75.177,75.18,75.164,75.165,116400000.0
2008-01-29 03:47:00,75.171,75.174,75.165,75.172,130860000.0
2008-01-29 03:48:00,75.195,75.209,75.193,75.209,10150000.0
2008-01-29 03:49:00,75.214,75.214,75.198,75.198,5490000.0
2008-01-29 03:51:00,75.209,75.209,75.174,75.174,136990000.0
2008-01-29 03:52:00,75.162,75.167,75.151,75.164,19720000.0
2008-01-29 03:53:00,75.173,75.173,75.144,75.154,103660000.0
2008-01-29 03:54:00,75.176,75.176,75.128,75.128,123660000.0
2008-01-29 03:55:00,75.104,75.115,75.097,75.112,14090000.0
2008-01-29 03:56:00,75.123,75.123,75.11,75.11,138830000.0
2008-01-29 03:57:00,75.133,75.133,75.114,75.119,89310000.0
2008-01-29 03:58:00,75.13,75.141,75.12,75.124,104160000.0
2008-01-29 03:59:00,75.113,75.119,75.107,75.109,125880000.0
2008-01-29 04:00:00,75.137,75.137,75.122,75.129,11890000.0
2008-01-29 04:01:00,75.147,75.16,75.137,75.146,17090000.0
2008-01-29 04:02:00,75.114,75.142,75.114,75.118,135710000.0
2008-01-29 04:03:00,75.151,75.151,75.124,75.135,15500000.0
2008-01-29 04:04:00,75.162,75.169,75.143,75.144,102510000.0
2008-01-29 04:05:00,75.152,75.181,75.143,75.166,129620000.0
2008-01-29 04:06:00,75.149,75.149,75.133,75.133,6390000.0
2008-01-29 04:07:00,75.145,75.145,75.107,75.115,106090000.0
2008-01-29 04:08:00,75.129,75.15,75.123,75.123,123620000.0
2008-01-29 04:09:00,75.148,75.148,75.102,75.127,16580000.0
2008-01-29 04:10:00,75.12,75.147,75.12,75.147,42510000.0
2008-01-29 04:11:00,75.137,75.142,75.125,75.13,85260000.0
2008-01-29 04:12:00,75.153,75.156,75.124,75.148,94470000.0
2008-01-29 04:13:00,75.163,75.163,75.135,75.163,120360000.0
2008-01-29 04:14:00,75.145,75.145,75.123,75.123,68420000.0
2008-01-29 04:15:00,75.144,75.144,75.094,75.094,119240000.0
2008-01-29 04:16:00,75.106,75.106,75.057,75.064,120000000.0
2008-01-29 04:17:00,75.073,75.095,75.073,75.073,94040000.0
2008-01-29 04:18:00,75.083,75.083,75.011,75.011,148740000.0
2008-01-29 04:19:00,75.005,75.075,75.005,75.075,133170000.0
2008-01-29 04:20:00,75.041,75.073,75.041,75.073,70300000.0
2008-01-29 04:21:00,75.064,75.071,75.036,75.043,111130000.0
2008-01-29 04:22:00,75.056,75.056,75.02,75.021,140820000.0
2008-01-29 04:23:00,75.03,75.055,75.028,75.055,98600000.0
2008-01-29 04:24:00,75.044,75.05,75.024,75.05,52840000.0
2008-01-29 04:25:00,75.019,75.04,74.989,75.03,129930000.0
2008-01-29 04:26:00,75.007,75.017,74.976,75.009,142390000.0
2008-01-29 04:27:00,75.039,75.039,74.968,74.974,139870000.0
2008-01-29 04:28:00,74.981,75.01,74.974,74.996,94470000.0
2008-01-29 04:29:00,74.983,74.995,74.976,74.987,101180000.0
2008-01-29 04:30:00,75.004,75.018,74.992,75.018,127330000.0
2008-01-29 04:31:00,74.991,75.004,74.969,74.996,21240000.0
2008-01-29 04:32:00,74.985,74.988,74.938,74.943,111970000.0
2008-01-29 04:33:00,74.966,74.977,74.935,74.956,132980000.0
2008-01-29 04:34:00,74.952,74.994,74.952,74.994,93550000.0
2008-01-29 04:35:00,74.984,75.02,74.98,74.993,52330000.0
2008-01-29 04:36:00,75.01,75.011,74.977,75.011,128710000.0
2008-01-29 04:37:00,74.992,75.005,74.982,74.982,142530000.0
2008-01-29 04:38:00,74.988,75.005,74.955,74.955,141890000.0
2008-01-29 04:39:00,74.976,74.989,74.959,74.96,102450000.0
2008-01-29 04:40:00,74.972,74.978,74.921,74.923,100130000.0
2008-01-29 04:41:00,74.917,74.952,74.916,74.927,135890000.0
2008-01-29 04:42:00,74.94,74.945,74.911,74.929,16950000.0
2008-01-29 04:43:00,74.913,74.949,74.913,74.923,99140000.0
2008-01-29 04:44:00,74.932,74.949,74.923,74.943,127690000.0
2008-01-29 04:45:00,74.96,74.96,74.934,74.952,17400000.0
2008-01-29 04:46:00,74.957,74.957,74.929,74.929,8300000.0
2008-01-29 04:47:00,74.938,74.955,74.927,74.927,100250000.0
2008-01-29 04:48:00,74.949,74.962,74.935,74.962,126220000.0
2008-01-29 04:49:00,74.977,74.977,74.962,74.968,17540000.0
2008-01-29 04:50:00,74.94,74.96,74.938,74.952,96350000.0
2008-01-29 04:51:00,74.953,74.959,74.939,74.939,120410000.0
2008-01-29 04:52:00,74.966,74.979,74.946,74.965,18500000.0
2008-01-29 04:53:00,74.975,74.984,74.954,74.984,101370000.0
2008-01-29 04:54:00,74.971,74.991,74.951,74.991,124710000.0
2008-01-29 04:55:00,74.975,75.008,74.965,75.003,16920000.0
2008-01-29 04:56:00,74.972,74.998,74.96,74.961,106750000.0
2008-01-29 04:57:00,74.988,74.99,74.969,74.969,126410000.0
2008-01-29 04:58:00,74.975,75.003,74.974,74.992,19290000.0
2008-01-29 04:59:00,74.984,75.019,74.984,74.984,137050000.0
2008-01-29 05:00:00,75.013,75.013,74.974,74.988,90190000.0
2008-01-29 05:01:00,74.983,75.009,74.983,74.996,105670000.0
2008-01-29 05:02:00,74.986,75.011,74.975,75.002,138740000.0
2008-01-29 05:03:00,75.006,75.015,74.992,74.992,19600000.0
2008-01-29 05:04:00,74.992,75.02,74.987,74.997,140790000.0
2008-01-29 05:05:00,74.992,75.025,74.992,75.025,73830000.0
2008-01-29 05:06:00,75.045,75.051,75.017,75.021,110140000.0
2008-01-29 05:07:00,75.013,75.05,75.013,75.043,139910000.0
2008-01-29 05:08:00,75.009,75.022,75.005,75.01,93660000.0
2008-01-29 05:09:00,75.034,75.034,75.014,75.02,48910000.0
2008-01-29 05:10:00,75.01,75.034,75.01,75.034,124570000.0
2008-01-29 05:11:00,75.045,75.045,75.034,75.045,141470000.0
2008-01-29 05:12:00,75.028,75.031,75.01,75.01,132560000.0
2008-01-29 05:13:00,75.022,75.041,75.015,75.028,84350000.0
2008-01-29 05:14:00,75.018,75.02,75.008,75.013,103940000.0
2008-01-29 05:15:00,75.046,75.052,75.026,75.04,129360000.0
2008-01-29 05:16:00,75.026,75.04,75.026,75.04,4320000.0
2008-01-29 05:18:00,75.033,75.033,75.015,75.027,93210000.0
2008-01-29 05:19:00,75.023,75.05,75.023,75.048,114550000.0
2008-01-29 05:20:00,75.017,75.045,75.017,75.04,143060000.0
2008-01-29 05:21:00,75.058,75.058,75.038,75.047,10330000.0
2008-01-29 05:22:00,75.025,75.044,75.024,75.042,103320000.0
2008-01-29 05:23:00,75.011,75.035,75.011,75.019,140580000.0
2008-01-29 05:24:00,75.034,75.034,75.034,75.034,3000000.0
2008-01-29 05:27:00,75.039,75.039,74.986,74.986,84810000.0
2008-01-29 05:28:00,74.994,75.007,74.964,74.98,90930000.0
2008-01-29 05:29:00,74.968,74.984,74.962,74.984,52840000.0
2008-01-29 05:30:00,74.999,74.999,74.968,74.971,45890000.0
2008-01-29 05:33:00,74.994,74.994,74.971,74.987,85520000.0
2008-01-29 05:34:00,74.957,74.96,74.934,74.941,83230000.0
2008-01-29 05:35:00,74.966,74.981,74.955,74.976,53570000.0
2008-01-29 05:36:00,74.975,74.982,74.953,74.977,79140000.0
2008-01-29 05:37:00,74.969,74.973,74.963,74.963,67330000.0
2008-01-29 05:38:00,74.985,74.992,74.954,74.969,47460000.0
2008-01-29 05:39:00,75.007,75.01,75.006,75.008,107990000.0
2008-01-29 05:40:00,74.982,75.017,74.982,75.009,94660000.0
2008-01-29 05:41:00,75.002,75.008,75.0,75.008,78280000.0
2008-01-29 05:42:00,75.034,75.034,74.996,75.003,72900000.0
2008-01-29 05:43:00,75.014,75.041,75.014,75.022,69190000.0
2008-01-29 05:44:00,75.03,75.051,75.016,75.022,77270000.0
2008-01-29 05:45:00,75.042,75.043,75.008,75.043,66940000.0
2008-01-29 05:46:00,75.019,75.02,75.017,75.017,27980000.0
2008-01-29 05:47:00,75.013,75.04,75.013,75.021,49150000.0
2008-01-29 05:48:00,75.037,75.053,75.017,75.037,42910000.0
2008-01-29 05:49:00,75.073,75.073,75.044,75.044,75700000.0
2008-01-29 05:50:00,75.053,75.092,75.047,75.092,79810000.0
2008-01-29 05:51:00,75.094,75.094,75.067,75.074,107760000.0
2008-01-29 05:52:00,75.061,75.068,75.06,75.061,59260000.0
2008-01-29 05:53:00,75.053,75.084,75.053,75.084,109470000.0
2008-01-29 05:54:00,75.077,75.091,75.067,75.086,97150000.0
2008-01-29 05:55:00,75.073,75.092,75.069,75.086,96430000.0
2008-01-29 05:56:00,75.069,75.069,75.056,75.056,131100000.0
2008-01-29 05:57:00,75.086,75.09,75.083,75.089,125650000.0
2008-01-29 05:58:00,75.043,75.075,75.043,75.075,67680000.0
2008-01-29 05:59:00,75.083,75.083,75.055,75.063,107800000.0
2008-01-29 06:00:00,75.077,75.079,75.054,75.069,133800000.0
2008-01-29 06:01:00,75.061,75.087,75.061,75.087,90810000.0
2008-01-29 06:02:00,75.071,75.094,75.068,75.069,50080000.0
2008-01-29 06:03:00,75.083,75.091,75.073,75.087,125380000.0
2008-01-29 06:04:00,75.08,75.099,75.074,75.074,129300000.0
2008-01-29 06:05:00,75.089,75.098,75.088,75.089,131790000.0
2008-01-29 06:06:00,75.084,75.084,75.065,75.069,84900000.0
2008-01-29 06:07:00,75.062,75.085,75.062,75.083,92010000.0
2008-01-29 06:08:00,75.054,75.067,75.051,75.058,120780000.0
2008-01-29 06:09:00,75.076,75.076,75.059,75.059,6570000.0
2008-01-29 06:10:00,75.059,75.08,75.052,75.06,69980000.0
2008-01-29 06:11:00,75.071,75.093,75.065,75.093,28060000.0
2008-01-29 06:12:00,75.097,75.11,75.075,75.098,47160000.0
2008-01-29 06:13:00,75.118,75.124,75.103,75.124,41810000.0
2008-01-29 06:14:00,75.109,75.143,75.108,75.143,77880000.0
2008-01-29 06:15:00,75.152,75.152,75.116,75.135,82240000.0
2008-01-29 06:16:00,75.125,75.143,75.116,75.133,114780000.0
2008-01-29 06:17:00,75.118,75.145,75.118,75.145,63620000.0
2008-01-29 06:18:00,75.136,75.14,75.103,75.131,108870000.0
2008-01-29 06:19:00,75.102,75.113,75.084,75.113,102300000.0
2008-01-29 06:20:00,75.08,75.094,75.078,75.078,91010000.0
2008-01-29 06:21:00,75.102,75.102,75.046,75.046,132350000.0
2008-01-29 06:22:00,75.059,75.068,75.041,75.066,125200000.0
2008-01-29 06:23:00,75.06,75.066,75.06,75.06,66790000.0
2008-01-29 06:24:00,75.051,75.051,75.034,75.046,95870000.0
2008-01-29 06:25:00,75.058,75.076,75.043,75.076,137560000.0
2008-01-29 06:26:00,75.062,75.088,75.056,75.077,90780000.0
2008-01-29 06:27:00,75.105,75.113,75.08,75.096,53750000.0
2008-01-29 06:28:00,75.068,75.095,75.068,75.095,117490000.0
2008-01-29 06:29:00,75.072,75.093,75.072,75.086,141530000.0
2008-01-29 06:30:00,75.113,75.113,75.05,75.061,123210000.0
2008-01-29 06:31:00,75.069,75.075,75.064,75.075,90220000.0
2008-01-29 06:32:00,75.045,75.059,75.037,75.059,96070000.0
2008-01-29 06:33:00,75.07,75.073,75.046,75.062,125390000.0
2008-01-29 06:34:00,75.054,75.083,75.054,75.083,7320000.0
2008-01-29 06:35:00,75.054,75.058,75.052,75.058,133510000.0
2008-01-29 06:36:00,75.075,75.075,75.05,75.072,123750000.0
2008-01-29 06:37:00,75.04,75.066,75.04,75.058,67560000.0
2008-01-29 06:38:00,75.063,75.063,75.012,75.012,104580000.0
2008-01-29 06:39:00,75.03,75.042,75.026,75.042,129690000.0
2008-01-29 06:42:00,75.038,75.038,75.007,75.009,135460000.0
2008-01-29 06:44:00,74.993,74.993,74.973,74.973,129530000.0
2008-01-29 06:45:00,74.998,75.022,74.985,74.991,94570000.0
2008-01-29 06:46:00,75.014,75.014,74.967,74.967,104770000.0
2008-01-29 06:47:00,74.977,75.024,74.977,74.991,138310000.0
2008-01-29 06:48:00,75.01,75.019,74.987,75.019,16150000.0
2008-01-29 06:49:00,75.004,75.011,74.984,74.984,124180000.0
2008-01-29 06:50:00,74.992,75.01,74.976,74.976,139930000.0
2008-01-29 06:51:00,75.003,75.003,74.963,74.986,142470000.0
2008-01-29 06:52:00,74.97,74.982,74.952,74.963,92250000.0
2008-01-29 06:53:00,74.973,74.988,74.963,74.972,100810000.0
2008-01-29 06:54:00,74.995,74.995,74.967,74.978,117060000.0
2008-01-29 06:55:00,74.977,74.977,74.949,74.949,14490000.0
2008-01-29 06:56:00,74.968,74.975,74.943,74.975,93880000.0
2008-01-29 06:57:00,74.973,74.984,74.952,74.984,114710000.0
2008-01-29 06:58:00,74.992,74.992,74.962,74.962,66650000.0
2008-01-29 06:59:00,74.995,74.995,74.971,74.993,120030000.0
2008-01-29 07:00:00,75.001,75.018,74.984,74.992,109430000.0
2008-01-29 07:01:00,74.984,75.019,74.984,75.016,99370000.0
2008-01-29 07:02:00,74.989,75.012,74.989,75.012,142410000.0
2008-01-29 07:03:00,75.017,75.023,74.999,74.999,125690000.0
2008-01-29 07:04:00,75.008,75.042,75.003,75.042,68010000.0
2008-01-29 07:05:00,75.009,75.024,75.009,75.019,112370000.0
2008-01-29 07:06:00,75.042,75.042,75.011,75.036,137600000.0
2008-01-29 07:07:00,75.025,75.025,75.006,75.017,100870000.0
2008-01-29 07:08:00,74.993,75.013,74.993,74.998,53010000.0
2008-01-29 07:09:00,75.023,75.023,74.985,75.001,128860000.0
2008-01-29 07:10:00,75.016,75.016,75.001,75.001,142140000.0
2008-01-29 07:11:00,75.025,75.033,75.005,75.033,129730000.0
2008-01-29 07:12:00,75.03,75.042,75.014,75.038,88210000.0
2008-01-29 07:13:00,75.048,75.05,75.038,75.042,108230000.0
2008-01-29 07:14:00,75.029,75.07,75.029,75.046,126350000.0
2008-01-29 07:15:00,75.08,75.08,75.038,75.04,18200000.0
2008-01-29 07:16:00,75.031,75.052,75.024,75.024,83190000.0
2008-01-29 07:17:00,75.043,75.043,75.016,75.03,98620000.0
2008-01-29 07:18:00,75.061,75.061,75.016,75.016,113840000.0
2008-01-29 07:19:00,75.032,75.054,75.032,75.054,66520000.0
2008-01-29 07:20:00,75.048,75.057,75.041,75.041,120850000.0
2008-01-29 07:21:00,75.087,75.09,75.086,75.089,120570000.0
2008-01-29 07:22:00,75.048,75.052,75.047,75.048,101760000.0
2008-01-29 07:23:00,75.066,75.067,75.031,75.031,142650000.0
2008-01-29 07:24:00,75.043,75.053,75.025,75.053,129930000.0
2008-01-29 07:26:00,75.019,75.048,75.019,75.046,105580000.0
2008-01-29 07:27:00,75.063,75.063,75.032,75.032,135780000.0
2008-01-29 07:29:00,75.044,75.073,75.044,75.072,48860000.0
2008-01-29 07:30:00,75.072,75.075,75.061,75.061,119790000.0
2008-01-29 07:31:00,75.031,75.048,75.031,75.048,136900000.0
2008-01-29 07:32:00,75.022,75.062,75.022,75.062,131870000.0
2008-01-29 07:33:00,75.085,75.085,75.072,75.072,90990000.0
2008-01-29 07:34:00,75.06,75.077,75.046,75.067,113400000.0
2008-01-29 07:35:00,75.057,75.087,75.057,75.07,124360000.0
2008-01-29 07:36:00,75.084,75.084,75.059,75.059,6020000.0
2008-01-29 07:37:00,75.051,75.057,75.05,75.057,111280000.0
2008-01-29 07:38:00,75.079,75.087,75.079,75.08,67550000.0
2008-01-29 07:39:00,75.081,75.088,75.081,75.087,124370000.0
2008-01-29 07:40:00,75.048,75.081,75.048,75.081,107670000.0
2008-01-29 07:41:00,75.074,75.074,75.043,75.043,97440000.0
2008-01-29 07:42:00,75.058,75.06,75.039,75.039,144500000.0
2008-01-29 07:43:00,75.028,75.035,75.027,75.035,127980000.0
2008-01-29 07:44:00,75.052,75.084,75.052,75.084,70770000.0
2008-01-29 07:45:00,75.083,75.083,75.036,75.036,97580000.0
2008-01-29 07:46:00,75.038,75.04,75.031,75.037,140470000.0
2008-01-29 07:47:00,75.027,75.036,75.027,75.036,96260000.0
2008-01-29 07:48:00,75.068,75.081,75.056,75.057,51610000.0
2008-01-29 07:49:00,75.049,75.072,75.049,75.072,130370000.0
2008-01-29 07:50:00,75.058,75.072,75.046,75.057,135690000.0
2008-01-29 07:51:00,75.075,75.075,75.041,75.073,131530000.0
2008-01-29 07:52:00,75.055,75.063,75.045,75.05,82960000.0
2008-01-29 07:53:00,75.071,75.071,75.039,75.045,97820000.0
2008-01-29 07:54:00,75.069,75.083,75.052,75.078,127190000.0
2008-01-29 07:55:00,75.047,75.069,75.047,75.069,6760000.0
2008-01-29 07:56:00,75.054,75.054,75.04,75.043,106020000.0
2008-01-29 07:57:00,75.061,75.067,75.04,75.04,127500000.0
2008-01-29 07:58:00,75.034,75.04,75.03,75.03,6800000.0
2008-01-29 07:59:00,75.051,75.074,75.047,75.068,78580000.0
2008-01-29 08:00:00,75.134,75.134,75.092,75.092,80680000.0
2008-01-29 08:02:00,75.06,75.075,75.06,75.075,22750000.0
2008-01-29 08:03:00,75.079,75.094,75.072,75.086,80550000.0
2008-01-29 08:04:00,75.061,75.09,75.061,75.07,77240000.0
2008-01-29 08:05:00,75.078,75.078,75.07,75.074,127950000.0
2008-01-29 08:06:00,75.131,75.131,75.073,75.099,92140000.0
2008-01-29 08:07:00,75.084,75.114,75.084,75.114,76220000.0
2008-01-29 08:08:00,75.1,75.112,75.079,75.086,83450000.0
2008-01-29 08:09:00,75.111,75.111,75.071,75.071,85510000.0
2008-01-29 08:10:00,75.063,75.088,75.063,75.077,49830000.0
2008-01-29 08:11:00,75.069,75.077,75.069,75.077,51070000.0
2008-01-29 08:12:00,75.108,75.115,75.101,75.101,83960000.0
2008-01-29 08:13:00,75.069,75.076,75.069,75.071,66890000.0
2008-01-29 08:14:00,75.079,75.126,75.076,75.098,80120000.0
2008-01-29 08:15:00,75.128,75.135,75.097,75.116,77330000.0
2008-01-29 08:16:00,75.133,75.179,75.121,75.14,55930000.0
2008-01-29 08:17:00,75.151,75.169,75.14,75.157,76590000.0
2008-01-29 08:18:00,75.186,75.203,75.155,75.172,65420000.0
2008-01-29 08:19:00,75.176,75.179,75.156,75.156,45270000.0
2008-01-29 08:20:00,75.143,75.173,75.136,75.163,99000000.0
2008-01-29 08:21:00,75.172,75.172,75.137,75.137,102230000.0
2008-01-29 08:22:00,75.139,75.152,75.124,75.131,83270000.0
2008-01-29 08:23:00,75.144,75.144,75.126,75.138,74340000.0
2008-01-29 08:24:00,75.171,75.171,75.124,75.137,65280000.0
2008-01-29 08:25:00,75.121,75.151,75.12,75.135,75480000.0
2008-01-29 08:26:00,75.131,75.17,75.131,75.15,65630000.0
2008-01-29 08:27:00,75.165,75.193,75.165,75.193,28810000.0
2008-01-29 08:28:00,75.199,75.199,75.178,75.18,40420000.0
2008-01-29 08:29:00,75.167,75.181,75.136,75.169,43330000.0
2008-01-29 08:30:00,75.173,75.238,75.15,75.238,78250000.0
2008-01-29 08:31:00,75.23,75.268,75.23,75.265,81450000.0
2008-01-29 08:32:00,75.229,75.255,75.224,75.255,103340000.0
2008-01-29 08:33:00,75.249,75.25,75.235,75.235,57270000.0
2008-01-29 08:34:00,75.223,75.242,75.223,75.23,106700000.0
2008-01-29 08:35:00,75.218,75.231,75.21,75.21,104440000.0
2008-01-29 08:36:00,75.226,75.23,75.191,75.191,90970000.0
2008-01-29 08:37:00,75.204,75.222,75.194,75.222,128580000.0
2008-01-29 08:38:00,75.198,75.212,75.193,75.212,123060000.0
2008-01-29 08:39:00,75.221,75.231,75.205,75.205,63040000.0
2008-01-29 08:40:00,75.208,75.211,75.192,75.192,98800000.0
2008-01-29 08:41:00,75.196,75.196,75.184,75.195,125250000.0
2008-01-29 08:42:00,75.212,75.214,75.191,75.214,82150000.0
2008-01-29 08:43:00,75.205,75.205,75.168,75.172,52580000.0
2008-01-29 08:44:00,75.175,75.19,75.163,75.186,115410000.0
2008-01-29 08:45:00,75.2,75.2,75.16,75.185,124000000.0
2008-01-29 08:46:00,75.158,75.18,75.154,75.177,120270000.0
2008-01-29 08:47:00,75.204,75.204,75.163,75.163,76770000.0
2008-01-29 08:48:00,75.202,75.202,75.163,75.181,87710000.0
2008-01-29 08:49:00,75.168,75.198,75.168,75.198,122320000.0
2008-01-29 08:50:00,75.191,75.203,75.191,75.191,13390000.0
2008-01-29 08:51:00,75.19,75.218,75.182,75.205,119610000.0
2008-01-29 08:52:00,75.197,75.224,75.192,75.224,13000000.0
2008-01-29 08:53:00,75.193,75.23,75.193,75.226,72540000.0
2008-01-29 08:54:00,75.223,75.241,75.211,75.22,84190000.0
2008-01-29 08:55:00,75.213,75.243,75.213,75.236,102250000.0
2008-01-29 08:56:00,75.226,75.227,75.204,75.21,49620000.0
2008-01-29 08:57:00,75.223,75.232,75.195,75.225,119270000.0
2008-01-29 08:58:00,75.199,75.223,75.196,75.209,98610000.0
2008-01-29 08:59:00,75.237,75.268,75.223,75.268,92010000.0
2008-01-29 09:00:00,75.278,75.278,75.22,75.247,120070000.0
2008-01-29 09:01:00,75.233,75.236,75.185,75.185,113540000.0
2008-01-29 09:02:00,75.188,75.218,75.165,75.207,57080000.0
2008-01-29 09:03:00,75.196,75.196,75.153,75.153,100340000.0
2008-01-29 09:04:00,75.172,75.172,75.137,75.151,128980000.0
2008-01-29 09:05:00,75.135,75.144,75.132,75.14,91240000.0
2008-01-29 09:06:00,75.157,75.168,75.144,75.168,47080000.0
2008-01-29 09:07:00,75.136,75.153,75.133,75.153,117670000.0
2008-01-29 09:08:00,75.145,75.214,75.145,75.214,131700000.0
2008-01-29 09:09:00,75.211,75.211,75.178,75.179,125780000.0
2008-01-29 09:10:00,75.173,75.228,75.173,75.22,80900000.0
2008-01-29 09:11:00,75.219,75.245,75.198,75.213,92560000.0
2008-01-29 09:12:00,75.218,75.254,75.215,75.236,123400000.0
2008-01-29 09:13:00,75.236,75.248,75.222,75.244,19160000.0
2008-01-29 09:14:00,75.234,75.244,75.218,75.244,53990000.0
2008-01-29 09:15:00,75.247,75.247,75.225,75.231,48400000.0
2008-01-29 09:16:00,75.236,75.255,75.205,75.217,45190000.0
2008-01-29 09:17:00,75.21,75.231,75.207,75.21,38200000.0
2008-01-29 09:18:00,75.222,75.241,75.205,75.205,93810000.0
2008-01-29 09:19:00,75.211,75.241,75.207,75.217,71740000.0
2008-01-29 09:20:00,75.224,75.224,75.219,75.219,53880000.0
2008-01-29 09:21:00,75.236,75.236,75.164,75.164,38940000.0
2008-01-29 09:22:00,75.17,75.172,75.135,75.141,27210000.0
2008-01-29 09:23:00,75.164,75.193,75.155,75.178,20410000.0
2008-01-29 09:24:00,75.194,75.199,75.16,75.163,68100000.0
2008-01-29 09:25:00,75.182,75.182,75.136,75.164,65280000.0
2008-01-29 09:26:00,75.174,75.174,75.136,75.163,34840000.0
2008-01-29 09:27:00,75.157,75.174,75.144,75.144,73990000.0
2008-01-29 09:28:00,75.152,75.18,75.152,75.175,103590000.0
2008-01-29 09:29:00,75.163,75.2,75.161,75.191,63610000.0
2008-01-29 09:30:00,75.196,75.202,75.166,75.183,44290000.0
2008-01-29 09:31:00,75.204,75.213,75.186,75.213,30840000.0
2008-01-29 09:32:00,75.205,75.213,75.185,75.213,57750000.0
2008-01-29 09:33:00,75.223,75.258,75.21,75.228,112610000.0
2008-01-29 09:34:00,75.235,75.24,75.191,75.211,65210000.0
2008-01-29 09:35:00,75.223,75.259,75.223,75.229,76340000.0
2008-01-29 09:36:00,75.22,75.247,75.195,75.247,50350000.0
2008-01-29 09:37:00,75.263,75.263,75.226,75.247,75770000.0
2008-01-29 09:38:00,75.238,75.256,75.235,75.255,95290000.0
2008-01-29 09:39:00,75.219,75.244,75.187,75.187,80190000.0
2008-01-29 09:40:00,75.204,75.204,75.164,75.179,65880000.0
2008-01-29 09:41:00,75.168,75.189,75.157,75.183,125500000.0
2008-01-29 09:42:00,75.185,75.2,75.168,75.17,119010000.0
2008-01-29 09:43:00,75.19,75.199,75.178,75.189,93970000.0
2008-01-29 09:44:00,75.181,75.191,75.165,75.175,86550000.0
2008-01-29 09:45:00,75.181,75.181,75.144,75.15,85410000.0
2008-01-29 09:46:00,75.154,75.154,75.14,75.14,60710000.0
2008-01-29 09:47:00,75.145,75.148,75.139,75.146,101510000.0
2008-01-29 09:48:00,75.178,75.182,75.164,75.182,79670000.0
2008-01-29 09:49:00,75.178,75.2,75.163,75.179,73480000.0
2008-01-29 09:50:00,75.202,75.202,75.17,75.177,70710000.0
2008-01-29 09:51:00,75.193,75.193,75.156,75.172,83220000.0
2008-01-29 09:52:00,75.162,75.203,75.162,75.185,83750000.0
2008-01-29 09:53:00,75.194,75.194,75.163,75.171,67290000.0
2008-01-29 09:54:00,75.192,75.202,75.168,75.179,86560000.0
2008-01-29 09:55:00,75.206,75.222,75.19,75.222,79490000.0
2008-01-29 09:56:00,75.22,75.238,75.213,75.226,83670000.0
2008-01-29 09:57:00,75.226,75.23,75.206,75.226,67430000.0
2008-01-29 09:58:00,75.199,75.203,75.185,75.191,126500000.0
2008-01-29 09:59:00,75.212,75.212,75.168,75.193,107850000.0
2008-01-29 10:00:00,75.185,75.201,75.165,75.179,91290000.0
2008-01-29 10:01:00,75.17,75.185,75.164,75.185,64190000.0
2008-01-29 10:02:00,75.177,75.201,75.169,75.189,102580000.0
2008-01-29 10:03:00,75.203,75.203,75.156,75.156,75540000.0
2008-01-29 10:04:00,75.159,75.176,75.135,75.135,51420000.0
2008-01-29 10:05:00,75.155,75.158,75.09,75.09,19990000.0
2008-01-29 10:06:00,75.097,75.097,75.04,75.051,83480000.0
2008-01-29 10:07:00,75.075,75.077,75.049,75.061,47740000.0
2008-01-29 10:08:00,75.066,75.067,75.059,75.067,101480000.0
2008-01-29 10:09:00,75.097,75.112,75.072,75.072,132740000.0
2008-01-29 10:10:00,75.082,75.082,75.044,75.058,59920000.0
2008-01-29 10:11:00,75.06,75.068,75.006,75.036,51560000.0
2008-01-29 10:12:00,75.052,75.077,75.035,75.057,62480000.0
2008-01-29 10:13:00,75.012,75.041,74.985,74.994,111520000.0
2008-01-29 10:14:00,75.001,75.031,75.001,75.024,41610000.0
2008-01-29 10:15:00,75.04,75.04,74.999,75.017,59500000.0
2008-01-29 10:16:00,75.013,75.04,74.998,75.026,48030000.0
2008-01-29 10:17:00,75.044,75.044,75.016,75.044,70180000.0
2008-01-29 10:18:00,75.041,75.066,75.02,75.057,72390000.0
2008-01-29 10:19:00,75.052,75.087,75.045,75.066,48330000.0
2008-01-29 10:20:00,75.064,75.107,75.064,75.095,62630000.0
2008-01-29 10:21:00,75.093,75.093,75.039,75.045,48370000.0
2008-01-29 10:22:00,75.028,75.034,75.02,75.025,58160000.0
2008-01-29 10:23:00,75.04,75.083,75.04,75.083,38610000.0
2008-01-29 10:24:00,75.074,75.08,75.053,75.08,46230000.0
2008-01-29 10:25:00,75.051,75.079,75.043,75.043,106780000.0
2008-01-29 10:26:00,75.048,75.065,75.045,75.054,137780000.0
2008-01-29 10:27:00,75.043,75.073,75.039,75.073,90030000.0
2008-01-29 10:28:00,75.071,75.08,75.054,75.054,79950000.0
2008-01-29 10:29:00,75.065,75.091,75.065,75.078,68250000.0
2008-01-29 10:30:00,75.076,75.084,75.054,75.076,31280000.0
2008-01-29 10:31:00,75.083,75.083,75.055,75.075,44450000.0
2008-01-29 10:32:00,75.06,75.082,75.057,75.059,79390000.0
2008-01-29 10:33:00,75.074,75.079,75.061,75.061,122900000.0
2008-01-29 10:34:00,75.065,75.067,75.059,75.06,41630000.0
2008-01-29 10:35:00,75.052,75.074,75.052,75.074,36520000.0
2008-01-29 10:36:00,75.069,75.069,75.025,75.039,31940000.0
2008-01-29 10:37:00,75.042,75.077,75.041,75.055,31440000.0
2008-01-29 10:38:00,75.053,75.084,75.053,75.074,67930000.0
2008-01-29 10:39:00,75.095,75.099,75.068,75.073,71190000.0
2008-01-29 10:40:00,75.062,75.089,75.062,75.07,126600000.0
2008-01-29 10:41:00,75.06,75.087,75.06,75.06,91040000.0
2008-01-29 10:42:00,75.08,75.082,75.065,75.069,98260000.0
2008-01-29 10:43:00,75.062,75.09,75.062,75.086,113030000.0
2008-01-29 10:44:00,75.071,75.089,75.056,75.086,103150000.0
2008-01-29 10:45:00,75.075,75.082,75.056,75.082,87250000.0
2008-01-29 10:46:00,75.095,75.11,75.075,75.11,37200000.0
2008-01-29 10:47:00,75.072,75.097,75.066,75.087,41220000.0
2008-01-29 10:48:00,75.095,75.114,75.083,75.114,30290000.0
2008-01-29 10:49:00,75.11,75.126,75.091,75.106,49430000.0
2008-01-29 10:50:00,75.104,75.143,75.104,75.143,15110000.0
2008-01-29 10:51:00,75.124,75.124,75.088,75.091,43200000.0
2008-01-29 10:52:00,75.082,75.121,75.082,75.117,43590000.0
2008-01-29 10:53:00,75.11,75.141,75.093,75.141,106420000.0
2008-01-29 10:54:00,75.136,75.136,75.102,75.112,76910000.0
2008-01-29 10:55:00,75.12,75.122,75.115,75.117,73720000.0
2008-01-29 10:56:00,75.106,75.109,75.105,75.108,86010000.0
2008-01-29 10:57:00,75.135,75.135,75.102,75.11,140920000.0
2008-01-29 10:58:00,75.121,75.141,75.12,75.12,102650000.0
2008-01-29 10:59:00,75.133,75.137,75.114,75.119,158260000.0
2008-01-29 11:00:00,75.135,75.138,75.115,75.117,118580000.0
2008-01-29 11:01:00,75.139,75.139,75.108,75.108,75300000.0
2008-01-29 11:02:00,75.115,75.115,75.104,75.109,85460000.0
2008-01-29 11:03:00,75.135,75.139,75.1,75.124,91770000.0
2008-01-29 11:04:00,75.135,75.139,75.106,75.112,74410000.0
2008-01-29 11:05:00,75.106,75.142,75.106,75.11,71090000.0
2008-01-29 11:06:00,75.135,75.14,75.123,75.123,77320000.0
2008-01-29 11:08:00,75.108,75.116,75.108,75.116,80810000.0
2008-01-29 11:09:00,75.135,75.135,75.121,75.121,79890000.0
2008-01-29 11:10:00,75.134,75.169,75.134,75.164,128810000.0
2008-01-29 11:11:00,75.151,75.171,75.149,75.153,87900000.0
2008-01-29 11:12:00,75.176,75.198,75.143,75.168,79550000.0
2008-01-29 11:13:00,75.181,75.228,75.181,75.191,84810000.0
2008-01-29 11:14:00,75.194,75.209,75.157,75.16,89390000.0
2008-01-29 11:15:00,75.183,75.183,75.15,75.175,49480000.0
2008-01-29 11:16:00,75.151,75.165,75.151,75.158,42750000.0
2008-01-29 11:17:00,75.151,75.182,75.151,75.159,89530000.0
2008-01-29 11:18:00,75.184,75.202,75.158,75.202,73100000.0
2008-01-29 11:19:00,75.166,75.2,75.166,75.181,78160000.0
2008-01-29 11:20:00,75.17,75.2,75.158,75.17,84240000.0
2008-01-29 11:21:00,75.197,75.203,75.169,75.203,55710000.0
2008-01-29 11:22:00,75.161,75.207,75.161,75.207,81500000.0
2008-01-29 11:23:00,75.191,75.202,75.175,75.202,64080000.0
2008-01-29 11:24:00,75.194,75.202,75.169,75.202,45050000.0
2008-01-29 11:25:00,75.197,75.203,75.173,75.203,103230000.0
2008-01-29 11:26:00,75.169,75.193,75.166,75.172,93580000.0
2008-01-29 11:27:00,75.188,75.191,75.164,75.186,78650000.0
2008-01-29 11:28:00,75.159,75.184,75.142,75.16,72770000.0
2008-01-29 11:29:00,75.149,75.158,75.149,75.157,70930000.0
2008-01-29 11:30:00,75.183,75.183,75.152,75.152,80320000.0
2008-01-29 11:31:00,75.142,75.173,75.135,75.173,73240000.0
2008-01-29 11:32:00,75.134,75.182,75.134,75.182,31250000.0
2008-01-29 11:33:00,75.183,75.183,75.128,75.128,46610000.0
2008-01-29 11:34:00,75.145,75.164,75.124,75.164,39910000.0
2008-01-29 11:35:00,75.173,75.173,75.137,75.164,73820000.0
2008-01-29 11:36:00,75.166,75.168,75.132,75.141,89670000.0
2008-01-29 11:37:00,75.167,75.17,75.141,75.153,101890000.0
2008-01-29 11:38:00,75.157,75.158,75.152,75.158,60830000.0
2008-01-29 11:39:00,75.174,75.174,75.136,75.141,106240000.0
2008-01-29 11:40:00,75.132,75.164,75.132,75.164,104430000.0
2008-01-29 11:41:00,75.133,75.164,75.133,75.164,97180000.0
2008-01-29 11:42:00,75.143,75.143,75.121,75.121,124200000.0
2008-01-29 11:43:00,75.108,75.14,75.105,75.105,123800000.0
2008-01-29 11:44:00,75.114,75.114,75.087,75.098,74430000.0
2008-01-29 11:45:00,75.126,75.138,75.115,75.12,105170000.0
2008-01-29 11:46:00,75.135,75.143,75.113,75.113,123990000.0
2008-01-29 11:47:00,75.103,75.139,75.103,75.12,86900000.0
2008-01-29 11:48:00,75.152,75.152,75.116,75.128,51360000.0
2008-01-29 11:49:00,75.14,75.178,75.137,75.174,120040000.0
2008-01-29 11:50:00,75.206,75.223,75.159,75.184,132380000.0
2008-01-29 11:51:00,75.174,75.177,75.127,75.133,124430000.0
2008-01-29 11:52:00,75.123,75.152,75.123,75.129,79380000.0
2008-01-29 11:53:00,75.13,75.168,75.13,75.168,93610000.0
2008-01-29 11:54:00,75.159,75.167,75.135,75.15,114660000.0
2008-01-29 11:55:00,75.135,75.153,75.128,75.13,17140000.0
2008-01-29 11:56:00,75.138,75.161,75.117,75.118,78280000.0
2008-01-29 11:57:00,75.115,75.145,75.115,75.144,75880000.0
2008-01-29 11:58:00,75.168,75.17,75.166,75.168,108380000.0
2008-01-29 11:59:00,75.153,75.167,75.153,75.167,66390000.0
2008-01-29 12:00:00,75.155,75.156,75.127,75.132,119660000.0
2008-01-29 12:01:00,75.124,75.158,75.124,75.124,106620000.0
2008-01-29 12:02:00,75.11,75.118,75.109,75.11,94090000.0
2008-01-29 12:03:00,75.137,75.138,75.106,75.109,131830000.0
2008-01-29 12:04:00,75.118,75.138,75.112,75.118,123380000.0
2008-01-29 12:05:00,75.111,75.116,75.111,75.114,65070000.0
2008-01-29 12:06:00,75.129,75.129,75.107,75.117,101470000.0
2008-01-29 12:07:00,75.094,75.119,75.087,75.093,132640000.0
2008-01-29 12:08:00,75.103,75.145,75.096,75.145,92810000.0
2008-01-29 12:09:00,75.145,75.145,75.107,75.119,48590000.0
2008-01-29 12:10:00,75.131,75.131,75.096,75.096,121430000.0
2008-01-29 12:11:00,75.096,75.098,75.091,75.092,128030000.0
2008-01-29 12:12:00,75.119,75.129,75.101,75.11,122320000.0
2008-01-29 12:13:00,75.099,75.129,75.099,75.127,79570000.0
2008-01-29 12:14:00,75.133,75.135,75.102,75.102,104240000.0
2008-01-29 12:15:00,75.129,75.133,75.109,75.109,122610000.0
2008-01-29 12:16:00,75.107,75.116,75.107,75.116,2820000.0
2008-01-29 12:17:00,75.138,75.141,75.121,75.121,77880000.0
2008-01-29 12:18:00,75.14,75.146,75.14,75.146,28600000.0
2008-01-29 12:19:00,75.129,75.157,75.123,75.132,74690000.0
2008-01-29 12:20:00,75.141,75.169,75.129,75.163,79890000.0
2008-01-29 12:21:00,75.163,75.163,75.126,75.161,122610000.0
2008-01-29 12:22:00,75.14,75.159,75.123,75.123,93730000.0
2008-01-29 12:23:00,75.129,75.149,75.116,75.135,81040000.0
2008-01-29 12:24:00,75.14,75.14,75.108,75.139,74060000.0
2008-01-29 12:26:00,75.11,75.13,75.096,75.13,48580000.0
2008-01-29 12:27:00,75.122,75.122,75.086,75.094,45460000.0
2008-01-29 12:28:00,75.098,75.112,75.082,75.082,93250000.0
2008-01-29 12:29:00,75.093,75.096,75.07,75.073,68760000.0
2008-01-29 12:30:00,75.094,75.094,75.059,75.061,81780000.0
2008-01-29 12:31:00,75.071,75.094,75.071,75.071,87200000.0
2008-01-29 12:32:00,75.083,75.112,75.083,75.095,54220000.0
2008-01-29 12:33:00,75.106,75.114,75.081,75.091,74430000.0
2008-01-29 12:34:00,75.084,75.112,75.084,75.091,67720000.0
2008-01-29 12:35:00,75.082,75.096,75.082,75.096,42750000.0
2008-01-29 12:36:00,75.11,75.113,75.091,75.091,110410000.0
2008-01-29 12:37:00,75.105,75.117,75.093,75.099,102810000.0
2008-01-29 12:38:00,75.111,75.111,75.085,75.085,78540000.0
2008-01-29 12:39:00,75.105,75.105,75.085,75.091,75770000.0
2008-01-29 12:40:00,75.114,75.114,75.082,75.082,65560000.0
2008-01-29 12:41:00,75.095,75.095,75.078,75.078,76300000.0
2008-01-29 12:42:00,75.115,75.115,75.077,75.09,70740000.0
2008-01-29 12:43:00,75.082,75.113,75.082,75.092,24300000.0
2008-01-29 12:44:00,75.083,75.111,75.083,75.101,43430000.0
2008-01-29 12:45:00,75.126,75.126,75.121,75.121,40570000.0
2008-01-29 12:46:00,75.1,75.115,75.1,75.115,70220000.0
2008-01-29 12:47:00,75.079,75.088,75.077,75.088,81280000.0
2008-01-29 12:48:00,75.113,75.113,75.093,75.101,105800000.0
2008-01-29 12:49:00,75.091,75.122,75.091,75.101,59160000.0
2008-01-29 12:50:00,75.108,75.111,75.094,75.105,111660000.0
2008-01-29 12:51:00,75.125,75.132,75.105,75.105,104430000.0
2008-01-29 12:52:00,75.112,75.136,75.103,75.136,93680000.0
2008-01-29 12:53:00,75.126,75.141,75.116,75.127,119810000.0
2008-01-29 12:54:00,75.146,75.158,75.125,75.14,123040000.0
2008-01-29 12:55:00,75.132,75.174,75.132,75.174,71220000.0
2008-01-29 12:56:00,75.158,75.172,75.143,75.172,103930000.0
2008-01-29 12:57:00,75.166,75.201,75.158,75.177,135490000.0
2008-01-29 12:58:00,75.162,75.19,75.162,75.172,87930000.0
2008-01-29 12:59:00,75.18,75.202,75.154,75.154,59340000.0
2008-01-29 13:00:00,75.16,75.182,75.152,75.161,120040000.0
2008-01-29 13:01:00,75.168,75.183,75.154,75.183,129660000.0
2008-01-29 13:02:00,75.148,75.174,75.134,75.134,127720000.0
2008-01-29 13:03:00,75.154,75.157,75.109,75.152,83390000.0
2008-01-29 13:04:00,75.109,75.118,75.09,75.095,86600000.0
2008-01-29 13:05:00,75.123,75.127,75.107,75.122,129360000.0
2008-01-29 13:06:00,75.141,75.141,75.116,75.124,8310000.0
2008-01-29 13:07:00,75.139,75.158,75.125,75.153,72970000.0
2008-01-29 13:08:00,75.125,75.161,75.118,75.161,64970000.0
2008-01-29 13:09:00,75.166,75.166,75.122,75.124,42200000.0
2008-01-29 13:10:00,75.147,75.148,75.139,75.139,108180000.0
2008-01-29 13:11:00,75.148,75.155,75.126,75.131,93790000.0
2008-01-29 13:12:00,75.138,75.146,75.116,75.123,84790000.0
2008-01-29 13:13:00,75.132,75.164,75.132,75.148,76780000.0
2008-01-29 13:14:00,75.137,75.151,75.133,75.146,65610000.0
2008-01-29 13:15:00,75.165,75.169,75.133,75.133,80900000.0
2008-01-29 13:16:00,75.155,75.162,75.142,75.142,77760000.0
2008-01-29 13:17:00,75.131,75.153,75.131,75.153,28060000.0
2008-01-29 13:18:00,75.173,75.232,75.161,75.232,48870000.0
2008-01-29 13:19:00,75.245,75.245,75.179,75.207,43650000.0
2008-01-29 13:20:00,75.193,75.201,75.164,75.169,73120000.0
2008-01-29 13:21:00,75.21,75.212,75.166,75.212,83170000.0
2008-01-29 13:22:00,75.173,75.208,75.173,75.182,101360000.0
2008-01-29 13:23:00,75.193,75.211,75.183,75.207,66020000.0
2008-01-29 13:24:00,75.229,75.229,75.182,75.191,120220000.0
2008-01-29 13:25:00,75.195,75.21,75.189,75.21,95100000.0
2008-01-29 13:26:00,75.182,75.203,75.182,75.203,101820000.0
2008-01-29 13:27:00,75.2,75.203,75.182,75.182,138350000.0
2008-01-29 13:28:00,75.188,75.221,75.175,75.221,126230000.0
2008-01-29 13:29:00,75.19,75.211,75.173,75.199,68870000.0
2008-01-29 13:30:00,75.165,75.207,75.165,75.19,100910000.0
2008-01-29 13:31:00,75.149,75.178,75.146,75.166,131910000.0
2008-01-29 13:32:00,75.18,75.203,75.174,75.18,83950000.0
2008-01-29 13:33:00,75.222,75.222,75.171,75.177,48580000.0
2008-01-29 13:34:00,75.168,75.207,75.168,75.202,122360000.0
2008-01-29 13:35:00,75.173,75.196,75.173,75.196,119680000.0
2008-01-29 13:36:00,75.193,75.2,75.166,75.171,122210000.0
2008-01-29 13:37:00,75.16,75.168,75.16,75.166,85880000.0
2008-01-29 13:38:00,75.159,75.164,75.133,75.133,93830000.0
2008-01-29 13:39:00,75.162,75.171,75.161,75.166,122870000.0
2008-01-29 13:40:00,75.154,75.164,75.121,75.121,16900000.0
2008-01-29 13:41:00,75.113,75.139,75.11,75.13,89920000.0
2008-01-29 13:42:00,75.117,75.133,75.09,75.108,51270000.0
2008-01-29 13:43:00,75.116,75.141,75.1,75.1,113980000.0
2008-01-29 13:44:00,75.121,75.121,75.089,75.102,127540000.0
2008-01-29 13:45:00,75.123,75.123,75.08,75.098,125000000.0
2008-01-29 13:46:00,75.109,75.13,75.096,75.103,86300000.0
2008-01-29 13:47:00,75.105,75.122,75.095,75.121,95010000.0
2008-01-29 13:48:00,75.12,75.121,75.077,75.121,119900000.0
2008-01-29 13:49:00,75.121,75.129,75.106,75.106,9610000.0
2008-01-29 13:50:00,75.126,75.134,75.098,75.109,99490000.0
2008-01-29 13:51:00,75.13,75.144,75.121,75.144,89620000.0
2008-01-29 13:52:00,75.124,75.124,75.118,75.119,43980000.0
2008-01-29 13:53:00,75.11,75.133,75.11,75.133,37270000.0
2008-01-29 13:54:00,75.132,75.132,75.092,75.11,32400000.0
2008-01-29 13:55:00,75.092,75.133,75.092,75.116,39010000.0
2008-01-29 13:56:00,75.112,75.15,75.112,75.15,18410000.0
2008-01-29 13:57:00,75.143,75.143,75.1,75.1,49340000.0
2008-01-29 13:58:00,75.11,75.131,75.104,75.11,44720000.0
2008-01-29 13:59:00,75.099,75.118,75.093,75.098,112840000.0
2008-01-29 14:00:00,75.132,75.132,75.093,75.127,80010000.0
2008-01-29 14:01:00,75.119,75.131,75.105,75.11,65360000.0
2008-01-29 14:02:00,75.096,75.122,75.086,75.107,93030000.0
2008-01-29 14:03:00,75.127,75.13,75.094,75.115,124140000.0
2008-01-29 14:04:00,75.091,75.109,75.076,75.076,98720000.0
2008-01-29 14:05:00,75.103,75.103,75.068,75.102,154020000.0
2008-01-29 14:06:00,75.09,75.114,75.083,75.097,125660000.0
2008-01-29 14:07:00,75.111,75.15,75.111,75.146,71740000.0
2008-01-29 14:08:00,75.134,75.141,75.116,75.128,90020000.0
2008-01-29 14:09:00,75.122,75.154,75.115,75.154,88990000.0
2008-01-29 14:10:00,75.145,75.152,75.127,75.134,74530000.0
2008-01-29 14:11:00,75.121,75.135,75.116,75.135,74860000.0
2008-01-29 14:12:00,75.148,75.169,75.119,75.146,71740000.0
2008-01-29 14:13:00,75.142,75.16,75.127,75.129,27140000.0
2008-01-29 14:14:00,75.152,75.152,75.126,75.131,86670000.0
2008-01-29 14:15:00,75.16,75.16,75.124,75.156,82480000.0
2008-01-29 14:16:00,75.151,75.158,75.15,75.154,131000000.0
2008-01-29 14:17:00,75.148,75.154,75.124,75.154,89140000.0
2008-01-29 14:18:00,75.153,75.154,75.127,75.154,82840000.0
2008-01-29 14:19:00,75.139,75.14,75.106,75.117,83520000.0
2008-01-29 14:20:00,75.112,75.148,75.104,75.148,96180000.0
2008-01-29 14:21:00,75.151,75.157,75.15,75.156,47050000.0
2008-01-29 14:22:00,75.12,75.143,75.12,75.13,47810000.0
2008-01-29 14:24:00,75.135,75.136,75.123,75.123,73160000.0
2008-01-29 14:25:00,75.114,75.154,75.114,75.154,73920000.0
2008-01-29 14:27:00,75.162,75.193,75.13,75.178,46870000.0
2008-01-29 14:28:00,75.191,75.221,75.185,75.201,74680000.0
2008-01-29 14:29:00,75.222,75.222,75.193,75.216,58510000.0
2008-01-29 14:30:00,75.213,75.233,75.205,75.228,44360000.0
2008-01-29 14:31:00,75.18,75.201,75.176,75.178,99700000.0
2008-01-29 14:32:00,75.185,75.188,75.181,75.188,97890000.0
2008-01-29 14:33:00,75.234,75.234,75.188,75.194,82560000.0
2008-01-29 14:34:00,75.207,75.23,75.191,75.213,78100000.0
2008-01-29 14:35:00,75.238,75.326,75.238,75.28,68190000.0
2008-01-29 14:36:00,75.298,75.31,75.277,75.282,81230000.0
2008-01-29 14:37:00,75.266,75.297,75.241,75.272,69650000.0
2008-01-29 14:38:00,75.257,75.299,75.257,75.292,26870000.0
2008-01-29 14:39:00,75.299,75.299,75.255,75.263,44050000.0
2008-01-29 14:40:00,75.278,75.28,75.254,75.254,38680000.0
2008-01-29 14:41:00,75.262,75.29,75.262,75.268,75570000.0
2008-01-29 14:42:00,75.293,75.294,75.261,75.294,82770000.0
2008-01-29 14:43:00,75.288,75.31,75.269,75.297,98750000.0
2008-01-29 14:44:00,75.308,75.318,75.285,75.306,52280000.0
2008-01-29 14:45:00,75.305,75.313,75.284,75.313,116150000.0
2008-01-29 14:46:00,75.326,75.329,75.299,75.316,101300000.0
2008-01-29 14:47:00,75.346,75.36,75.324,75.341,91300000.0
2008-01-29 14:48:00,75.361,75.429,75.345,75.394,123270000.0
2008-01-29 14:49:00,75.383,75.388,75.334,75.343,112880000.0
2008-01-29 14:50:00,75.33,75.357,75.299,75.299,65260000.0
2008-01-29 14:51:00,75.317,75.338,75.277,75.338,102970000.0
2008-01-29 14:52:00,75.316,75.324,75.265,75.274,129970000.0
2008-01-29 14:53:00,75.278,75.306,75.274,75.274,88550000.0
2008-01-29 14:54:00,75.294,75.294,75.242,75.259,51910000.0
2008-01-29 14:55:00,75.241,75.289,75.241,75.284,122980000.0
2008-01-29 14:56:00,75.278,75.288,75.278,75.288,127000000.0
2008-01-29 14:57:00,75.267,75.267,75.217,75.217,127530000.0
2008-01-29 14:58:00,75.239,75.254,75.221,75.254,77380000.0
2008-01-29 14:59:00,75.25,75.267,75.231,75.25,97660000.0
2008-01-29 15:00:00,75.274,75.286,75.261,75.266,122600000.0
2008-01-29 15:01:00,75.269,75.296,75.269,75.282,9960000.0
2008-01-29 15:02:00,75.288,75.298,75.263,75.263,46710000.0
2008-01-29 15:03:00,75.283,75.285,75.245,75.275,46750000.0
2008-01-29 15:04:00,75.248,75.269,75.239,75.258,108970000.0
2008-01-29 15:05:00,75.25,75.256,75.248,75.256,69070000.0
2008-01-29 15:06:00,75.265,75.265,75.249,75.249,71120000.0
2008-01-29 15:07:00,75.262,75.262,75.232,75.232,91980000.0
2008-01-29 15:08:00,75.254,75.254,75.209,75.228,130460000.0
2008-01-29 15:09:00,75.259,75.259,75.229,75.251,99940000.0
2008-01-29 15:10:00,75.223,75.252,75.223,75.252,150790000.0
2008-01-29 15:11:00,75.241,75.277,75.241,75.277,118370000.0
2008-01-29 15:12:00,75.266,75.274,75.24,75.241,73990000.0
2008-01-29 15:13:00,75.234,75.271,75.234,75.259,84680000.0
2008-01-29 15:14:00,75.288,75.3,75.265,75.286,84530000.0
2008-01-29 15:15:00,75.311,75.311,75.271,75.295,64860000.0
2008-01-29 15:16:00,75.258,75.279,75.233,75.26,67540000.0
2008-01-29 15:17:00,75.241,75.259,75.239,75.249,76340000.0
2008-01-29 15:18:00,75.265,75.269,75.234,75.267,25760000.0
2008-01-29 15:19:00,75.273,75.273,75.244,75.272,83790000.0
2008-01-29 15:20:00,75.256,75.275,75.247,75.268,79040000.0
2008-01-29 15:21:00,75.277,75.279,75.247,75.279,123290000.0
2008-01-29 15:22:00,75.272,75.291,75.266,75.286,87290000.0
2008-01-29 15:23:00,75.279,75.279,75.276,75.278,84100000.0
2008-01-29 15:24:00,75.281,75.291,75.248,75.267,86310000.0
2008-01-29 15:25:00,75.265,75.265,75.259,75.259,89180000.0
2008-01-29 15:26:00,75.266,75.299,75.247,75.299,50030000.0
2008-01-29 15:27:00,75.305,75.312,75.276,75.304,43900000.0
2008-01-29 15:28:00,75.289,75.312,75.287,75.29,82630000.0
2008-01-29 15:29:00,75.302,75.332,75.296,75.303,66050000.0
2008-01-29 15:30:00,75.343,75.476,75.317,75.469,84190000.0
2008-01-29 15:31:00,75.471,75.471,75.413,75.413,78020000.0
2008-01-29 15:32:00,75.411,75.424,75.379,75.424,51510000.0
2008-01-29 15:33:00,75.421,75.421,75.35,75.359,77330000.0
2008-01-29 15:34:00,75.376,75.377,75.328,75.342,64980000.0
2008-01-29 15:35:00,75.354,75.381,75.345,75.353,42340000.0
2008-01-29 15:36:00,75.387,75.408,75.365,75.386,112010000.0
2008-01-29 15:37:00,75.4,75.431,75.398,75.403,100880000.0
2008-01-29 15:38:00,75.428,75.428,75.394,75.418,83990000.0
2008-01-29 15:39:00,75.445,75.45,75.417,75.421,70640000.0
2008-01-29 15:40:00,75.433,75.449,75.415,75.429,64680000.0
2008-01-29 15:41:00,75.436,75.44,75.412,75.412,74130000.0
2008-01-29 15:42:00,75.426,75.434,75.409,75.417,71340000.0
2008-01-29 15:43:00,75.427,75.433,75.405,75.433,26510000.0
2008-01-29 15:44:00,75.407,75.42,75.392,75.4,44080000.0
2008-01-29 15:45:00,75.43,75.462,75.417,75.429,39910000.0
2008-01-29 15:46:00,75.451,75.451,75.406,75.428,77820000.0
2008-01-29 15:47:00,75.432,75.432,75.402,75.402,80730000.0
2008-01-29 15:48:00,75.422,75.422,75.396,75.409,107240000.0
2008-01-29 15:49:00,75.434,75.434,75.379,75.417,60470000.0
2008-01-29 15:50:00,75.403,75.436,75.403,75.436,110670000.0
2008-01-29 15:51:00,75.423,75.429,75.4,75.401,105720000.0
2008-01-29 15:52:00,75.411,75.431,75.408,75.418,87480000.0
2008-01-29 15:53:00,75.426,75.426,75.382,75.405,119320000.0
2008-01-29 15:54:00,75.4,75.4,75.363,75.363,117230000.0
2008-01-29 15:55:00,75.373,75.373,75.336,75.344,68900000.0
2008-01-29 15:56:00,75.36,75.36,75.315,75.327,109510000.0
2008-01-29 15:57:00,75.348,75.348,75.294,75.294,123060000.0
2008-01-29 15:58:00,75.32,75.32,75.256,75.275,90150000.0
2008-01-29 15:59:00,75.296,75.302,75.276,75.295,46790000.0
2008-01-29 16:00:00,75.287,75.287,75.207,75.266,117720000.0
2008-01-29 16:01:00,75.236,75.251,75.216,75.239,129940000.0
2008-01-29 16:02:00,75.253,75.28,75.248,75.268,120420000.0
2008-01-29 16:03:00,75.295,75.295,75.266,75.294,79720000.0
2008-01-29 16:04:00,75.289,75.296,75.269,75.276,98950000.0
2008-01-29 16:05:00,75.306,75.337,75.302,75.324,120670000.0
2008-01-29 16:06:00,75.354,75.358,75.332,75.337,20500000.0
2008-01-29 16:07:00,75.328,75.35,75.324,75.332,44600000.0
2008-01-29 16:08:00,75.353,75.353,75.326,75.339,104660000.0
2008-01-29 16:09:00,75.333,75.333,75.298,75.316,134700000.0
2008-01-29 16:10:00,75.343,75.359,75.316,75.336,59480000.0
2008-01-29 16:11:00,75.346,75.35,75.326,75.332,50430000.0
2008-01-29 16:12:00,75.346,75.35,75.325,75.35,68090000.0
2008-01-29 16:13:00,75.339,75.352,75.315,75.344,107640000.0
2008-01-29 16:14:00,75.309,75.324,75.283,75.283,43600000.0
2008-01-29 16:15:00,75.299,75.312,75.28,75.288,54350000.0
2008-01-29 16:16:00,75.282,75.329,75.282,75.309,50540000.0
2008-01-29 16:17:00,75.314,75.314,75.287,75.313,74840000.0
2008-01-29 16:18:00,75.311,75.311,75.276,75.294,71840000.0
2008-01-29 16:19:00,75.27,75.298,75.265,75.265,51140000.0
2008-01-29 16:20:00,75.288,75.29,75.258,75.29,62170000.0
2008-01-29 16:21:00,75.283,75.283,75.26,75.276,51740000.0
2008-01-29 16:22:00,75.266,75.27,75.24,75.24,64900000.0
2008-01-29 16:23:00,75.241,75.243,75.208,75.226,38960000.0
2008-01-29 16:25:00,75.21,75.23,75.207,75.219,99650000.0
2008-01-29 16:26:00,75.211,75.229,75.203,75.225,145690000.0
2008-01-29 16:27:00,75.226,75.235,75.209,75.212,97430000.0
2008-01-29 16:28:00,75.237,75.242,75.214,75.238,84050000.0
2008-01-29 16:29:00,75.249,75.26,75.219,75.26,63780000.0
2008-01-29 16:30:00,75.256,75.264,75.226,75.236,25580000.0
2008-01-29 16:31:00,75.264,75.271,75.228,75.247,46810000.0
2008-01-29 16:32:00,75.232,75.251,75.18,75.251,77210000.0
2008-01-29 16:33:00,75.247,75.263,75.225,75.225,128520000.0
2008-01-29 16:34:00,75.232,75.286,75.232,75.283,35320000.0
2008-01-29 16:35:00,75.247,75.282,75.205,75.224,31940000.0
2008-01-29 16:36:00,75.219,75.238,75.204,75.212,35700000.0
2008-01-29 16:37:00,75.204,75.241,75.204,75.21,36770000.0
2008-01-29 16:38:00,75.242,75.262,75.224,75.238,69440000.0
2008-01-29 16:39:00,75.251,75.258,75.217,75.226,67920000.0
2008-01-29 16:40:00,75.209,75.22,75.192,75.192,131720000.0
2008-01-29 16:41:00,75.211,75.211,75.149,75.152,85480000.0
2008-01-29 16:42:00,75.156,75.198,75.139,75.15,88260000.0
2008-01-29 16:43:00,75.137,75.158,75.116,75.121,109940000.0
2008-01-29 16:44:00,75.109,75.141,75.097,75.1,103100000.0
2008-01-29 16:45:00,75.127,75.15,75.116,75.143,83890000.0
2008-01-29 16:46:00,75.136,75.154,75.118,75.13,41450000.0
2008-01-29 16:47:00,75.161,75.161,75.105,75.105,34430000.0
2008-01-29 16:48:00,75.123,75.151,75.114,75.114,31010000.0
2008-01-29 16:49:00,75.112,75.142,75.112,75.113,49510000.0
2008-01-29 16:50:00,75.132,75.14,75.122,75.124,15780000.0
2008-01-29 16:51:00,75.144,75.145,75.095,75.095,38940000.0
2008-01-29 16:52:00,75.1,75.12,75.098,75.1,45530000.0
2008-01-29 16:53:00,75.088,75.107,75.066,75.095,102560000.0
2008-01-29 16:54:00,75.091,75.091,75.026,75.042,71150000.0
2008-01-29 16:55:00,75.067,75.087,75.034,75.058,69150000.0
2008-01-29 16:56:00,75.07,75.078,75.036,75.046,99260000.0
2008-01-29 16:57:00,75.051,75.051,74.98,74.994,130410000.0
2008-01-29 16:58:00,74.997,75.024,74.977,74.996,101520000.0
2008-01-29 16:59:00,74.966,74.972,74.939,74.94,154920000.0
2008-01-29 17:00:00,74.959,75.008,74.954,74.973,115220000.0
2008-01-29 17:01:00,74.971,74.973,74.908,74.932,69410000.0
2008-01-29 17:02:00,74.937,74.945,74.906,74.912,93850000.0
2008-01-29 17:03:00,74.953,74.997,74.935,74.997,92940000.0
2008-01-29 17:04:00,74.97,74.989,74.954,74.954,72590000.0
2008-01-29 17:05:00,74.967,74.998,74.967,74.996,70520000.0
2008-01-29 17:06:00,75.009,75.038,74.998,75.034,69800000.0
2008-01-29 17:07:00,75.001,75.021,74.971,74.996,26010000.0
2008-01-29 17:08:00,75.03,75.064,75.018,75.04,76340000.0
2008-01-29 17:09:00,75.042,75.042,75.0,75.027,76780000.0
2008-01-29 17:10:00,75.035,75.044,74.989,75.025,138210000.0
2008-01-29 17:11:00,75.058,75.065,75.025,75.048,91490000.0
2008-01-29 17:12:00,75.072,75.116,75.066,75.072,82530000.0
2008-01-29 17:13:00,75.083,75.113,75.078,75.094,83880000.0
2008-01-29 17:14:00,75.067,75.092,75.054,75.092,89110000.0
2008-01-29 17:15:00,75.083,75.109,75.073,75.109,53830000.0
2008-01-29 17:16:00,75.098,75.14,75.079,75.098,47460000.0
2008-01-29 17:17:00,75.108,75.132,75.095,75.118,89240000.0
2008-01-29 17:18:00,75.108,75.129,75.086,75.086,71550000.0
2008-01-29 17:19:00,75.071,75.1,75.064,75.085,79730000.0
2008-01-29 17:20:00,75.071,75.111,75.068,75.111,81540000.0
2008-01-29 17:21:00,75.121,75.13,75.099,75.13,52950000.0
2008-01-29 17:22:00,75.143,75.146,75.122,75.146,84900000.0
2008-01-29 17:23:00,75.134,75.142,75.106,75.112,66200000.0
2008-01-29 17:24:00,75.119,75.132,75.101,75.126,43380000.0
2008-01-29 17:25:00,75.112,75.179,75.109,75.156,102240000.0
2008-01-29 17:26:00,75.162,75.167,75.113,75.117,99560000.0
2008-01-29 17:27:00,75.13,75.167,75.108,75.155,77770000.0
2008-01-29 17:28:00,75.164,75.168,75.125,75.156,73950000.0
2008-01-29 17:29:00,75.154,75.199,75.152,75.199,60240000.0
2008-01-29 17:30:00,75.213,75.213,75.148,75.168,73450000.0
2008-01-29 17:31:00,75.137,75.188,75.128,75.188,68770000.0
2008-01-29 17:32:00,75.172,75.196,75.161,75.161,27030000.0
2008-01-29 17:33:00,75.149,75.157,75.149,75.157,47050000.0
2008-01-29 17:34:00,75.151,75.171,75.144,75.164,36620000.0
2008-01-29 17:35:00,75.151,75.165,75.099,75.113,76730000.0
2008-01-29 17:36:00,75.097,75.135,75.097,75.115,79420000.0
2008-01-29 17:37:00,75.114,75.146,75.107,75.141,97190000.0
2008-01-29 17:38:00,75.138,75.158,75.12,75.148,59500000.0
2008-01-29 17:39:00,75.135,75.147,75.116,75.146,106800000.0
2008-01-29 17:40:00,75.133,75.139,75.097,75.132,108150000.0
2008-01-29 17:41:00,75.131,75.157,75.111,75.141,91310000.0
2008-01-29 17:42:00,75.134,75.134,75.093,75.117,134430000.0
2008-01-29 17:43:00,75.082,75.137,75.068,75.116,117900000.0
2008-01-29 17:44:00,75.128,75.149,75.11,75.145,61560000.0
2008-01-29 17:45:00,75.141,75.146,75.103,75.103,99050000.0
2008-01-29 17:46:00,75.128,75.128,75.088,75.115,133050000.0
2008-01-29 17:47:00,75.098,75.13,75.092,75.112,94350000.0
2008-01-29 17:48:00,75.134,75.134,75.088,75.118,55160000.0
2008-01-29 17:49:00,75.088,75.135,75.088,75.116,113450000.0
2008-01-29 17:50:00,75.14,75.14,75.106,75.111,131200000.0
2008-01-29 17:51:00,75.136,75.14,75.106,75.106,121430000.0
2008-01-29 17:52:00,75.124,75.124,75.098,75.116,89620000.0
2008-01-29 17:53:00,75.128,75.128,75.091,75.097,90500000.0
2008-01-29 17:54:00,75.116,75.119,75.071,75.071,120270000.0
2008-01-29 17:55:00,75.086,75.124,75.084,75.098,17330000.0
2008-01-29 17:56:00,75.103,75.131,75.088,75.093,50920000.0
2008-01-29 17:57:00,75.12,75.14,75.089,75.14,58400000.0
2008-01-29 17:58:00,75.13,75.134,75.076,75.115,42550000.0
2008-01-29 17:59:00,75.099,75.138,75.082,75.091,49300000.0
2008-01-29 18:00:00,75.132,75.132,75.095,75.118,107040000.0
2008-01-29 18:01:00,75.089,75.143,75.089,75.143,136100000.0
2008-01-29 18:02:00,75.114,75.137,75.114,75.137,98230000.0
2008-01-29 18:03:00,75.144,75.151,75.107,75.147,73590000.0
2008-01-29 18:04:00,75.114,75.143,75.114,75.137,57420000.0
2008-01-29 18:05:00,75.125,75.181,75.125,75.181,33930000.0
2008-01-29 18:06:00,75.182,75.2,75.167,75.186,45960000.0
2008-01-29 18:07:00,75.197,75.211,75.177,75.183,76770000.0
2008-01-29 18:08:00,75.196,75.245,75.196,75.227,128060000.0
2008-01-29 18:09:00,75.256,75.272,75.235,75.241,38770000.0
2008-01-29 18:10:00,75.232,75.256,75.224,75.224,39450000.0
2008-01-29 18:11:00,75.231,75.254,75.218,75.253,32390000.0
2008-01-29 18:12:00,75.247,75.257,75.24,75.24,34460000.0
2008-01-29 18:13:00,75.233,75.26,75.23,75.26,64270000.0
2008-01-29 18:14:00,75.247,75.253,75.239,75.239,69260000.0
2008-01-29 18:15:00,75.254,75.254,75.225,75.254,128590000.0
2008-01-29 18:16:00,75.23,75.258,75.223,75.247,96880000.0
2008-01-29 18:17:00,75.233,75.288,75.229,75.279,105370000.0
2008-01-29 18:18:00,75.27,75.296,75.256,75.262,109910000.0
2008-01-29 18:19:00,75.285,75.289,75.256,75.282,91880000.0
2008-01-29 18:20:00,75.275,75.281,75.235,75.248,81080000.0
2008-01-29 18:21:00,75.272,75.272,75.242,75.25,42730000.0
2008-01-29 18:22:00,75.259,75.276,75.254,75.276,35730000.0
2008-01-29 18:23:00,75.25,75.28,75.25,75.275,34950000.0
2008-01-29 18:24:00,75.274,75.274,75.234,75.248,47770000.0
2008-01-29 18:25:00,75.28,75.282,75.252,75.252,16350000.0
2008-01-29 18:26:00,75.274,75.274,75.243,75.251,36650000.0
2008-01-29 18:27:00,75.263,75.292,75.259,75.269,52000000.0
2008-01-29 18:28:00,75.244,75.272,75.233,75.246,107610000.0
2008-01-29 18:29:00,75.256,75.271,75.233,75.233,73570000.0
2008-01-29 18:30:00,75.252,75.26,75.233,75.238,75260000.0
2008-01-29 18:31:00,75.241,75.269,75.235,75.256,86620000.0
2008-01-29 18:32:00,75.289,75.302,75.274,75.302,129170000.0
2008-01-29 18:33:00,75.295,75.301,75.274,75.279,99450000.0
2008-01-29 18:34:00,75.268,75.295,75.266,75.286,151670000.0
2008-01-29 18:35:00,75.294,75.3,75.273,75.294,119880000.0
2008-01-29 18:36:00,75.283,75.29,75.259,75.29,75470000.0
2008-01-29 18:37:00,75.263,75.301,75.263,75.28,79670000.0
2008-01-29 18:38:00,75.294,75.32,75.287,75.298,94120000.0
2008-01-29 18:39:00,75.32,75.339,75.311,75.319,71540000.0
2008-01-29 18:40:00,75.31,75.331,75.302,75.325,74490000.0
2008-01-29 18:41:00,75.288,75.309,75.269,75.28,80110000.0
2008-01-29 18:42:00,75.288,75.3,75.275,75.297,27060000.0
2008-01-29 18:43:00,75.311,75.311,75.277,75.298,79220000.0
2008-01-29 18:44:00,75.261,75.282,75.253,75.273,70780000.0
2008-01-29 18:45:00,75.295,75.295,75.249,75.25,130440000.0
2008-01-29 18:46:00,75.243,75.262,75.238,75.242,87420000.0
2008-01-29 18:47:00,75.233,75.258,75.233,75.243,83120000.0
2008-01-29 18:48:00,75.254,75.254,75.236,75.252,78930000.0
2008-01-29 18:49:00,75.228,75.243,75.22,75.238,92140000.0
2008-01-29 18:50:00,75.245,75.263,75.238,75.263,48890000.0
2008-01-29 18:51:00,75.263,75.263,75.232,75.238,49300000.0
2008-01-29 18:52:00,75.231,75.251,75.223,75.238,80810000.0
2008-01-29 18:53:00,75.263,75.264,75.237,75.264,69440000.0
2008-01-29 18:54:00,75.26,75.267,75.259,75.259,78400000.0
2008-01-29 18:55:00,75.228,75.242,75.213,75.213,78930000.0
2008-01-29 18:56:00,75.225,75.25,75.225,75.228,49690000.0
2008-01-29 18:57:00,75.254,75.254,75.215,75.222,83220000.0
2008-01-29 18:58:00,75.214,75.24,75.208,75.228,66230000.0
2008-01-29 18:59:00,75.21,75.233,75.21,75.214,42100000.0
2008-01-29 19:00:00,75.226,75.253,75.218,75.253,109450000.0
2008-01-29 19:01:00,75.247,75.253,75.227,75.231,106290000.0
2008-01-29 19:02:00,75.244,75.244,75.224,75.224,83170000.0
2008-01-29 19:03:00,75.262,75.264,75.231,75.264,73230000.0
2008-01-29 19:04:00,75.253,75.278,75.248,75.262,67070000.0
2008-01-29 19:05:00,75.265,75.269,75.245,75.265,71650000.0
2008-01-29 19:06:00,75.273,75.273,75.243,75.243,68530000.0
2008-01-29 19:08:00,75.229,75.248,75.218,75.22,53580000.0
2008-01-29 19:09:00,75.239,75.248,75.239,75.248,41890000.0
2008-01-29 19:10:00,75.23,75.253,75.227,75.246,75910000.0
2008-01-29 19:11:00,75.22,75.226,75.219,75.226,86890000.0
2008-01-29 19:12:00,75.217,75.23,75.215,75.219,107300000.0
2008-01-29 19:13:00,75.213,75.24,75.213,75.214,61260000.0
2008-01-29 19:14:00,75.223,75.244,75.223,75.244,113780000.0
2008-01-29 19:15:00,75.231,75.231,75.2,75.226,100970000.0
2008-01-29 19:16:00,75.195,75.221,75.195,75.217,89120000.0
2008-01-29 19:17:00,75.206,75.212,75.187,75.212,130930000.0
2008-01-29 19:18:00,75.211,75.211,75.177,75.19,125000000.0
2008-01-29 19:19:00,75.17,75.18,75.126,75.161,63830000.0
2008-01-29 19:20:00,75.149,75.183,75.149,75.163,105540000.0
2008-01-29 19:21:00,75.19,75.213,75.16,75.195,128070000.0
2008-01-29 19:22:00,75.187,75.201,75.177,75.19,92260000.0
2008-01-29 19:23:00,75.207,75.211,75.188,75.198,51380000.0
2008-01-29 19:24:00,75.206,75.206,75.181,75.188,120430000.0
2008-01-29 19:25:00,75.213,75.213,75.176,75.184,135710000.0
2008-01-29 19:26:00,75.192,75.192,75.151,75.151,126110000.0
2008-01-29 19:27:00,75.191,75.191,75.152,75.17,79990000.0
2008-01-29 19:28:00,75.15,75.195,75.15,75.186,99550000.0
2008-01-29 19:29:00,75.155,75.164,75.154,75.164,124910000.0
2008-01-29 19:30:00,75.195,75.195,75.161,75.17,10330000.0
2008-01-29 19:31:00,75.179,75.211,75.178,75.178,90780000.0
2008-01-29 19:32:00,75.194,75.194,75.165,75.167,51330000.0
2008-01-29 19:33:00,75.183,75.185,75.163,75.185,114340000.0
2008-01-29 19:34:00,75.148,75.169,75.136,75.143,132540000.0
2008-01-29 19:35:00,75.166,75.171,75.134,75.171,138140000.0
2008-01-29 19:36:00,75.167,75.17,75.145,75.145,81740000.0
2008-01-29 19:37:00,75.148,75.166,75.134,75.166,98770000.0
2008-01-29 19:38:00,75.162,75.175,75.162,75.174,129220000.0
2008-01-29 19:39:00,75.135,75.157,75.135,75.151,16750000.0
2008-01-29 19:40:00,75.142,75.158,75.132,75.15,129310000.0
2008-01-29 19:41:00,75.172,75.172,75.146,75.165,84480000.0
2008-01-29 19:42:00,75.165,75.165,75.143,75.143,49130000.0
2008-01-29 19:43:00,75.133,75.163,75.133,75.163,115450000.0
2008-01-29 19:44:00,75.147,75.147,75.141,75.142,131350000.0
2008-01-29 19:45:00,75.163,75.163,75.133,75.133,129260000.0
2008-01-29 19:46:00,75.154,75.165,75.135,75.148,85910000.0
2008-01-29 19:47:00,75.173,75.185,75.147,75.163,93250000.0
2008-01-29 19:48:00,75.178,75.178,75.145,75.145,117920000.0
2008-01-29 19:49:00,75.172,75.196,75.16,75.196,14080000.0
2008-01-29 19:50:00,75.178,75.179,75.177,75.178,74590000.0
2008-01-29 19:51:00,75.203,75.203,75.183,75.188,111460000.0
2008-01-29 19:52:00,75.183,75.2,75.172,75.172,74960000.0
2008-01-29 19:53:00,75.202,75.23,75.194,75.207,104210000.0
2008-01-29 19:54:00,75.214,75.214,75.173,75.198,108330000.0
2008-01-29 19:55:00,75.188,75.211,75.184,75.187,98640000.0
2008-01-29 19:56:00,75.207,75.207,75.171,75.171,123300000.0
2008-01-29 19:57:00,75.166,75.178,75.156,75.166,118060000.0
2008-01-29 19:58:00,75.161,75.183,75.154,75.183,76770000.0
2008-01-29 19:59:00,75.147,75.167,75.134,75.158,128790000.0
2008-01-29 20:00:00,75.152,75.152,75.117,75.119,95670000.0
2008-01-29 20:01:00,75.128,75.193,75.128,75.193,70370000.0
2008-01-29 20:02:00,75.187,75.2,75.165,75.165,58430000.0
2008-01-29 20:03:00,75.181,75.181,75.143,75.169,141780000.0
2008-01-29 20:04:00,75.174,75.184,75.156,75.159,130360000.0
2008-01-29 20:05:00,75.183,75.183,75.148,75.151,113680000.0
2008-01-29 20:06:00,75.169,75.17,75.146,75.168,90500000.0
2008-01-29 20:07:00,75.15,75.177,75.15,75.155,105840000.0
2008-01-29 20:08:00,75.18,75.184,75.163,75.181,53990000.0
2008-01-29 20:09:00,75.197,75.197,75.145,75.174,96050000.0
2008-01-29 20:10:00,75.16,75.184,75.147,75.184,86260000.0
2008-01-29 20:11:00,75.179,75.189,75.172,75.172,111600000.0
2008-01-29 20:12:00,75.165,75.167,75.148,75.167,116730000.0
2008-01-29 20:14:00,75.157,75.164,75.126,75.128,101690000.0
2008-01-29 20:15:00,75.135,75.135,75.105,75.128,37990000.0
2008-01-29 20:16:00,75.117,75.141,75.115,75.135,29380000.0
2008-01-29 20:17:00,75.118,75.14,75.113,75.14,72430000.0
2008-01-29 20:18:00,75.108,75.137,75.102,75.118,109230000.0
2008-01-29 20:19:00,75.13,75.148,75.125,75.135,82630000.0
2008-01-29 20:20:00,75.165,75.167,75.137,75.153,103040000.0
2008-01-29 20:21:00,75.18,75.18,75.151,75.151,103440000.0
2008-01-29 20:22:00,75.178,75.179,75.16,75.161,122720000.0
2008-01-29 20:24:00,75.165,75.165,75.146,75.152,105070000.0
2008-01-29 20:25:00,75.16,75.16,75.127,75.144,80130000.0
2008-01-29 20:26:00,75.117,75.16,75.117,75.139,56970000.0
2008-01-29 20:27:00,75.128,75.152,75.105,75.105,149070000.0
2008-01-29 20:28:00,75.112,75.138,75.109,75.137,75600000.0
2008-01-29 20:29:00,75.147,75.175,75.136,75.152,86790000.0
2008-01-29 20:30:00,75.156,75.156,75.141,75.151,101940000.0
2008-01-29 20:33:00,75.148,75.156,75.133,75.151,99010000.0
2008-01-29 20:34:00,75.159,75.172,75.138,75.146,74140000.0
2008-01-29 20:35:00,75.169,75.178,75.152,75.155,60610000.0
2008-01-29 20:36:00,75.175,75.178,75.161,75.173,72550000.0
2008-01-29 20:37:00,75.187,75.197,75.172,75.172,76260000.0
2008-01-29 20:38:00,75.181,75.202,75.181,75.195,103070000.0
2008-01-29 20:39:00,75.195,75.195,75.168,75.169,10740000.0
2008-01-29 20:40:00,75.168,75.169,75.166,75.168,43450000.0
2008-01-29 20:41:00,75.182,75.193,75.17,75.17,78870000.0
2008-01-29 20:42:00,75.196,75.196,75.172,75.172,126270000.0
2008-01-29 20:43:00,75.179,75.193,75.176,75.193,80260000.0
2008-01-29 20:44:00,75.187,75.19,75.161,75.161,52080000.0
2008-01-29 20:45:00,75.172,75.183,75.14,75.142,44570000.0
2008-01-29 20:46:00,75.15,75.17,75.136,75.161,75030000.0
2008-01-29 20:47:00,75.161,75.18,75.152,75.171,98100000.0
2008-01-29 20:48:00,75.171,75.171,75.147,75.169,114070000.0
2008-01-29 20:49:00,75.143,75.179,75.132,75.132,110780000.0
2008-01-29 20:50:00,75.153,75.153,75.129,75.133,125320000.0
2008-01-29 20:51:00,75.165,75.172,75.136,75.145,101340000.0
2008-01-29 20:52:00,75.153,75.153,75.126,75.144,76450000.0
2008-01-29 20:53:00,75.124,75.124,75.109,75.113,86430000.0
2008-01-29 20:54:00,75.139,75.139,75.113,75.134,74190000.0
2008-01-29 20:55:00,75.123,75.123,75.096,75.114,59420000.0
2008-01-29 20:56:00,75.081,75.126,75.079,75.123,79430000.0
2008-01-29 20:57:00,75.128,75.142,75.112,75.133,73250000.0
2008-01-29 20:58:00,75.129,75.137,75.124,75.132,105130000.0
2008-01-29 20:59:00,75.124,75.124,75.078,75.112,154900000.0
2008-01-29 21:00:00,75.126,75.132,75.085,75.132,136530000.0
2008-01-29 21:01:00,75.114,75.134,75.085,75.092,89790000.0
2008-01-29 21:02:00,75.1,75.119,75.1,75.108,86900000.0
2008-01-29 21:03:00,75.131,75.131,75.101,75.101,5830000.0
2008-01-29 21:04:00,75.111,75.112,75.086,75.112,16150000.0
2008-01-29 21:05:00,75.082,75.107,75.052,75.052,94890000.0
2008-01-29 21:06:00,75.066,75.089,75.066,75.077,73300000.0
2008-01-29 21:07:00,75.072,75.103,75.072,75.076,61540000.0
2008-01-29 21:08:00,75.085,75.103,75.082,75.103,102790000.0
2008-01-29 21:09:00,75.077,75.094,75.073,75.084,176090000.0
2008-01-29 21:10:00,75.108,75.112,75.083,75.094,17500000.0
2008-01-29 21:11:00,75.104,75.121,75.094,75.094,106340000.0
2008-01-29 21:12:00,75.09,75.1,75.079,75.079,16560000.0
2008-01-29 21:13:00,75.094,75.129,75.094,75.129,109220000.0
2008-01-29 21:14:00,75.099,75.125,75.092,75.125,91610000.0
2008-01-29 21:15:00,75.149,75.149,75.089,75.111,103420000.0
2008-01-29 21:16:00,75.097,75.148,75.096,75.111,150250000.0
2008-01-29 21:17:00,75.136,75.146,75.109,75.139,133940000.0
2008-01-29 21:18:00,75.126,75.147,75.119,75.145,110330000.0
2008-01-29 21:19:00,75.127,75.147,75.121,75.121,134010000.0
2008-01-29 21:20:00,75.126,75.148,75.106,75.106,126070000.0
2008-01-29 21:21:00,75.137,75.137,75.104,75.11,15630000.0
2008-01-29 21:22:00,75.121,75.144,75.118,75.118,61320000.0
2008-01-29 21:23:00,75.107,75.128,75.093,75.106,101360000.0
2008-01-29 21:24:00,75.109,75.122,75.101,75.111,12220000.0
2008-01-29 21:25:00,75.116,75.137,75.113,75.118,81810000.0
2008-01-29 21:26:00,75.141,75.141,75.113,75.135,122810000.0
2008-01-29 21:27:00,75.12,75.148,75.12,75.13,48270000.0
2008-01-29 21:28:00,75.144,75.164,75.144,75.164,132380000.0
2008-01-29 21:29:00,75.13,75.153,75.13,75.153,97010000.0
2008-01-29 21:32:00,75.143,75.158,75.126,75.158,85990000.0
2008-01-29 21:33:00,75.165,75.165,75.145,75.159,90670000.0
2008-01-29 21:34:00,75.167,75.167,75.132,75.132,116520000.0
2008-01-29 21:35:00,75.124,75.157,75.124,75.154,91020000.0
2008-01-29 21:36:00,75.164,75.164,75.126,75.154,70840000.0
2008-01-29 21:37:00,75.129,75.13,75.127,75.129,56240000.0
2008-01-29 21:38:00,75.138,75.144,75.126,75.126,60680000.0
2008-01-29 21:39:00,75.141,75.154,75.125,75.148,94390000.0
2008-01-29 21:40:00,75.13,75.13,75.121,75.125,56300000.0
2008-01-29 21:41:00,75.137,75.143,75.115,75.143,92620000.0
2008-01-29 21:42:00,75.15,75.161,75.134,75.161,101870000.0
2008-01-29 21:43:00,75.154,75.154,75.116,75.13,106990000.0
2008-01-29 21:44:00,75.096,75.105,75.096,75.105,62410000.0
2008-01-29 21:45:00,75.146,75.146,75.138,75.138,73530000.0
2008-01-29 21:46:00,75.119,75.142,75.119,75.131,86550000.0
2008-01-29 21:47:00,75.118,75.138,75.114,75.122,108150000.0
2008-01-29 21:48:00,75.15,75.15,75.113,75.123,92220000.0
2008-01-29 21:49:00,75.115,75.138,75.115,75.138,74880000.0
2008-01-29 21:50:00,75.107,75.134,75.107,75.133,42020000.0
2008-01-29 21:51:00,75.138,75.151,75.125,75.151,93180000.0
2008-01-29 21:52:00,75.145,75.151,75.122,75.122,118270000.0
2008-01-29 21:53:00,75.143,75.143,75.114,75.13,109440000.0
2008-01-29 21:54:00,75.131,75.14,75.131,75.139,119220000.0
2008-01-29 21:55:00,75.119,75.145,75.11,75.11,132240000.0
2008-01-29 21:56:00,75.13,75.146,75.13,75.146,116410000.0
2008-01-29 21:57:00,75.117,75.141,75.115,75.137,80920000.0
2008-01-29 21:58:00,75.143,75.143,75.123,75.13,125840000.0
2008-01-29 21:59:00,75.12,75.127,75.116,75.118,75610000.0
2008-01-29 22:00:00,75.132,75.138,75.13,75.13,79920000.0
2008-01-29 22:01:00,75.117,75.12,75.116,75.12,88630000.0
2008-01-29 22:02:00,75.119,75.121,75.108,75.108,86440000.0
2008-01-29 22:03:00,75.125,75.127,75.119,75.119,60230000.0
2008-01-29 22:04:00,75.129,75.137,75.129,75.137,104460000.0
2008-01-29 22:05:00,75.131,75.137,75.129,75.131,77620000.0
2008-01-29 22:06:00,75.155,75.155,75.137,75.148,83770000.0
2008-01-29 22:07:00,75.141,75.147,75.14,75.147,89180000.0
2008-01-29 22:08:00,75.159,75.163,75.149,75.149,73950000.0
2008-01-29 22:09:00,75.161,75.164,75.151,75.151,103880000.0
2008-01-29 22:10:00,75.156,75.163,75.155,75.16,13380000.0
2008-01-29 22:11:00,75.147,75.147,75.14,75.14,82460000.0
2008-01-29 22:12:00,75.163,75.163,75.141,75.141,85110000.0
2008-01-29 22:13:00,75.145,75.146,75.14,75.145,84890000.0
2008-01-29 22:14:00,75.139,75.148,75.139,75.14,67130000.0
2008-01-29 22:15:00,75.155,75.155,75.142,75.142,63620000.0
2008-01-29 22:16:00,75.146,75.162,75.141,75.162,106060000.0
2008-01-29 22:17:00,75.158,75.173,75.158,75.173,91890000.0
2008-01-29 22:18:00,75.194,75.194,75.167,75.17,123430000.0
2008-01-29 22:19:00,75.176,75.178,75.17,75.17,71990000.0
2008-01-29 22:20:00,75.175,75.177,75.169,75.176,61640000.0
2008-01-29 22:21:00,75.2,75.2,75.174,75.18,66430000.0
2008-01-29 22:22:00,75.174,75.185,75.174,75.185,114230000.0
2008-01-29 22:23:00,75.2,75.22,75.195,75.218,150930000.0
2008-01-29 22:24:00,75.235,75.235,75.216,75.219,78640000.0
2008-01-29 22:25:00,75.207,75.224,75.207,75.214,98090000.0
2008-01-29 22:26:00,75.202,75.223,75.192,75.201,95740000.0
2008-01-29 22:27:00,75.213,75.22,75.21,75.218,114960000.0
2008-01-29 22:28:00,75.198,75.203,75.184,75.185,80330000.0
2008-01-29 22:29:00,75.193,75.197,75.193,75.197,63170000.0
2008-01-29 22:30:00,75.229,75.229,75.189,75.19,45380000.0
2008-01-29 22:31:00,75.203,75.208,75.201,75.201,51570000.0
2008-01-29 22:32:00,75.208,75.218,75.208,75.218,68850000.0
2008-01-29 22:33:00,75.25,75.258,75.236,75.236,73020000.0
2008-01-29 22:34:00,75.232,75.238,75.229,75.229,6980000.0
2008-01-29 22:35:00,75.238,75.24,75.237,75.238,95370000.0
2008-01-29 22:36:00,75.256,75.256,75.25,75.25,58020000.0
2008-01-29 22:37:00,75.254,75.254,75.24,75.24,58700000.0
2008-01-29 22:38:00,75.246,75.246,75.24,75.246,88850000.0
2008-01-29 22:39:00,75.275,75.275,75.243,75.243,9200000.0
2008-01-29 22:40:00,75.239,75.249,75.239,75.249,76960000.0
2008-01-29 22:41:00,75.24,75.24,75.234,75.236,92380000.0
2008-01-29 22:42:00,75.281,75.281,75.233,75.242,36420000.0
2008-01-29 22:43:00,75.229,75.233,75.225,75.225,9660000.0
2008-01-29 22:44:00,75.205,75.206,75.199,75.2,68730000.0
2008-01-29 22:45:00,75.236,75.237,75.228,75.228,82140000.0
2008-01-29 22:46:00,75.188,75.197,75.187,75.197,71460000.0
2008-01-29 22:47:00,75.211,75.226,75.211,75.226,40640000.0
2008-01-29 22:48:00,75.254,75.254,75.225,75.225,122090000.0
2008-01-29 22:49:00,75.205,75.205,75.192,75.192,130800000.0
2008-01-29 22:50:00,75.18,75.188,75.18,75.188,72200000.0
2008-01-29 22:51:00,75.231,75.231,75.203,75.213,76680000.0
2008-01-29 22:52:00,75.213,75.222,75.205,75.212,16190000.0
2008-01-29 22:53:00,75.22,75.228,75.22,75.225,103990000.0
2008-01-29 22:54:00,75.239,75.239,75.215,75.217,7890000.0
2008-01-29 22:55:00,75.208,75.209,75.206,75.206,42500000.0
2008-01-29 22:56:00,75.218,75.226,75.218,75.226,55740000.0
2008-01-29 22:57:00,75.227,75.227,75.202,75.208,12020000.0
2008-01-29 22:58:00,75.216,75.217,75.21,75.21,30020000.0
2008-01-29 22:59:00,75.216,75.217,75.21,75.211,63030000.0
2008-01-29 23:00:00,75.255,75.255,75.214,75.214,24810000.0
2008-01-29 23:01:00,75.199,75.213,75.199,75.209,91470000.0
2008-01-29 23:03:00,75.226,75.229,75.226,75.228,34560000.0
2008-01-29 23:06:00,75.238,75.239,75.228,75.233,110130000.0
2008-01-29 23:08:00,75.199,75.207,75.199,75.203,68950000.0
2008-01-29 23:09:00,75.219,75.219,75.216,75.218,120850000.0
2008-01-29 23:11:00,75.205,75.205,75.198,75.198,51420000.0
2008-01-29 23:12:00,75.222,75.223,75.211,75.223,33140000.0
2008-01-29 23:13:00,75.22,75.225,75.22,75.224,43760000.0
2008-01-29 23:15:00,75.248,75.248,75.225,75.225,9070000.0
2008-01-29 23:16:00,75.22,75.22,75.22,75.22,2070000.0
2008-01-29 23:17:00,75.23,75.253,75.23,75.239,49940000.0
2008-01-29 23:18:00,75.262,75.262,75.236,75.241,53960000.0
2008-01-29 23:19:00,75.228,75.232,75.222,75.229,52540000.0
2008-01-29 23:20:00,75.242,75.255,75.241,75.242,45120000.0
2008-01-29 23:21:00,75.263,75.263,75.245,75.247,48080000.0
2008-01-29 23:22:00,75.26,75.265,75.259,75.265,36660000.0
2008-01-29 23:23:00,75.256,75.265,75.256,75.265,86850000.0
2008-01-29 23:24:00,75.284,75.284,75.265,75.266,75280000.0
2008-01-29 23:27:00,75.287,75.287,75.285,75.286,27910000.0
2008-01-29 23:28:00,75.275,75.279,75.275,75.279,25630000.0
2008-01-29 23:29:00,75.267,75.267,75.26,75.266,74510000.0
2008-01-29 23:30:00,75.296,75.296,75.272,75.272,74300000.0
2008-01-29 23:31:00,75.275,75.276,75.269,75.276,40880000.0
2008-01-29 23:32:00,75.269,75.276,75.269,75.269,77100000.0
2008-01-29 23:33:00,75.297,75.297,75.279,75.279,106420000.0
2008-01-29 23:35:00,75.271,75.278,75.269,75.269,44830000.0
2008-01-29 23:36:00,75.285,75.285,75.271,75.271,32220000.0
2008-01-29 23:37:00,75.274,75.274,75.262,75.273,50760000.0
2008-01-29 23:38:00,75.266,75.267,75.259,75.267,119390000.0
2008-01-29 23:39:00,75.3,75.3,75.295,75.3,70570000.0
2008-01-29 23:40:00,75.247,75.258,75.247,75.255,84470000.0
2008-01-29 23:42:00,75.283,75.283,75.25,75.262,75580000.0
2008-01-29 23:43:00,75.263,75.265,75.258,75.258,90060000.0
2008-01-29 23:45:00,75.28,75.28,75.277,75.278,76530000.0
2008-01-29 23:47:00,75.25,75.258,75.25,75.255,120610000.0
2008-01-29 23:48:00,75.289,75.291,75.287,75.289,87240000.0
2008-01-29 23:50:00,75.247,75.249,75.245,75.247,85810000.0
2008-01-29 23:51:00,75.276,75.277,75.274,75.276,67890000.0
2008-01-29 23:52:00,75.258,75.268,75.256,75.256,103840000.0
2008-01-29 23:53:00,75.251,75.263,75.251,75.263,84510000.0
2008-01-29 23:54:00,75.286,75.286,75.261,75.261,88370000.0
2008-01-29 23:55:00,75.265,75.265,75.251,75.257,72160000.0
2008-01-29 23:56:00,75.267,75.267,75.254,75.254,82830000.0
2008-01-29 23:57:00,75.269,75.269,75.256,75.259,7140000.0
2008-01-29 23:58:00,75.278,75.279,75.277,75.278,71500000.0
2008-01-30 00:00:00,75.287,75.287,75.271,75.278,79820000.0
2008-01-30 00:01:00,75.289,75.293,75.285,75.288,78660000.0
2008-01-30 00:02:00,75.279,75.28,75.278,75.278,67930000.0
2008-01-30 00:03:00,75.269,75.271,75.266,75.268,128150000.0
2008-01-30 00:05:00,75.263,75.273,75.263,75.273,93210000.0
2008-01-30 00:06:00,75.285,75.285,75.272,75.278,60010000.0
2008-01-30 00:07:00,75.269,75.27,75.266,75.269,95420000.0
2008-01-30 00:08:00,75.279,75.279,75.271,75.271,72610000.0
2008-01-30 00:09:00,75.303,75.303,75.272,75.282,48790000.0
2008-01-30 00:10:00,75.286,75.286,75.281,75.286,21300000.0
2008-01-30 00:13:00,75.3,75.308,75.3,75.301,96560000.0
2008-01-30 00:14:00,75.308,75.311,75.305,75.306,125140000.0
2008-01-30 00:15:00,75.322,75.322,75.3,75.3,62310000.0
2008-01-30 00:16:00,75.285,75.295,75.285,75.289,53710000.0
2008-01-30 00:18:00,75.304,75.31,75.303,75.309,108590000.0
2008-01-30 00:19:00,75.298,75.299,75.297,75.298,45260000.0
2008-01-30 00:20:00,75.286,75.291,75.273,75.28,52820000.0
2008-01-30 00:21:00,75.318,75.318,75.288,75.288,7130000.0
2008-01-30 00:22:00,75.29,75.295,75.283,75.283,72940000.0
2008-01-30 00:23:00,75.285,75.286,75.278,75.278,68780000.0
2008-01-30 00:24:00,75.298,75.299,75.296,75.298,49250000.0
2008-01-30 00:26:00,75.288,75.29,75.287,75.289,48770000.0
2008-01-30 00:27:00,75.297,75.297,75.278,75.278,60180000.0
2008-01-30 00:29:00,75.287,75.304,75.282,75.295,42780000.0
2008-01-30 00:30:00,75.314,75.314,75.284,75.298,98850000.0
2008-01-30 00:31:00,75.286,75.286,75.271,75.271,137830000.0
2008-01-30 00:32:00,75.276,75.279,75.271,75.271,89820000.0
2008-01-30 00:33:00,75.293,75.293,75.274,75.274,75630000.0
2008-01-30 00:35:00,75.254,75.259,75.232,75.232,31300000.0
2008-01-30 00:36:00,75.254,75.254,75.237,75.241,49470000.0
2008-01-30 00:37:00,75.246,75.247,75.239,75.247,90140000.0
2008-01-30 00:38:00,75.239,75.246,75.239,75.246,126120000.0
2008-01-30 00:39:00,75.261,75.261,75.223,75.223,33490000.0
2008-01-30 00:40:00,75.225,75.227,75.221,75.227,32040000.0
2008-01-30 00:41:00,75.222,75.235,75.222,75.235,31120000.0
2008-01-30 00:42:00,75.258,75.259,75.257,75.258,33120000.0
2008-01-30 00:43:00,75.231,75.237,75.23,75.237,63780000.0
2008-01-30 00:44:00,75.229,75.237,75.229,75.234,59370000.0
2008-01-30 00:45:00,75.277,75.278,75.267,75.269,122910000.0
2008-01-30 00:48:00,75.257,75.261,75.255,75.259,105860000.0
2008-01-30 00:50:00,75.226,75.226,75.208,75.208,93050000.0
2008-01-30 00:51:00,75.227,75.228,75.225,75.228,42300000.0
2008-01-30 00:52:00,75.217,75.225,75.213,75.225,38380000.0
2008-01-30 00:54:00,75.247,75.247,75.235,75.239,47790000.0
2008-01-30 00:55:00,75.244,75.244,75.233,75.239,18040000.0
2008-01-30 00:56:00,75.231,75.236,75.231,75.235,46410000.0
2008-01-30 00:57:00,75.258,75.259,75.257,75.259,49230000.0
2008-01-30 00:59:00,75.226,75.235,75.226,75.235,79010000.0
2008-01-30 01:00:00,75.266,75.266,75.256,75.256,69630000.0
2008-01-30 01:02:00,75.228,75.23,75.224,75.227,138090000.0
2008-01-30 01:03:00,75.24,75.24,75.207,75.207,105300000.0
2008-01-30 01:04:00,75.193,75.201,75.184,75.184,158950000.0
2008-01-30 01:05:00,75.185,75.188,75.178,75.178,122920000.0
2008-01-30 01:06:00,75.183,75.183,75.161,75.174,75570000.0
2008-01-30 01:07:00,75.188,75.197,75.188,75.197,90000000.0
2008-01-30 01:08:00,75.186,75.195,75.182,75.195,86440000.0
2008-01-30 01:09:00,75.209,75.212,75.206,75.209,84400000.0
2008-01-30 01:11:00,75.208,75.209,75.206,75.208,67860000.0
2008-01-30 01:12:00,75.217,75.221,75.211,75.219,23680000.0
2008-01-30 01:13:00,75.208,75.209,75.207,75.208,80800000.0
2008-01-30 01:14:00,75.199,75.206,75.199,75.205,81940000.0
2008-01-30 01:15:00,75.234,75.234,75.223,75.223,2450000.0
2008-01-30 01:16:00,75.202,75.216,75.201,75.201,84220000.0
2008-01-30 01:18:00,75.219,75.221,75.216,75.216,66950000.0
2008-01-30 01:19:00,75.218,75.22,75.216,75.217,75930000.0
2008-01-30 01:21:00,75.242,75.242,75.204,75.204,40110000.0
2008-01-30 01:22:00,75.19,75.197,75.19,75.197,71270000.0
2008-01-30 01:23:00,75.189,75.197,75.189,75.197,56470000.0
2008-01-30 01:24:00,75.209,75.209,75.206,75.209,58720000.0
2008-01-30 01:27:00,75.217,75.22,75.217,75.218,66880000.0
2008-01-30 01:28:00,75.192,75.197,75.192,75.196,62970000.0
2008-01-30 01:29:00,75.192,75.216,75.192,75.216,39870000.0
2008-01-30 01:30:00,75.25,75.253,75.232,75.232,92670000.0
2008-01-30 01:32:00,75.247,75.247,75.238,75.247,84630000.0
2008-01-30 01:33:00,75.275,75.289,75.262,75.286,71540000.0
2008-01-30 01:36:00,75.306,75.306,75.216,75.216,65920000.0
2008-01-30 01:37:00,75.217,75.22,75.179,75.196,25610000.0
2008-01-30 01:38:00,75.187,75.194,75.181,75.194,45900000.0
2008-01-30 01:39:00,75.223,75.223,75.201,75.209,34990000.0
2008-01-30 01:40:00,75.204,75.238,75.204,75.228,68420000.0
2008-01-30 01:42:00,75.245,75.247,75.233,75.247,105830000.0
2008-01-30 01:43:00,75.261,75.264,75.261,75.264,4500000.0
2008-01-30 01:44:00,75.261,75.271,75.254,75.265,123700000.0
2008-01-30 01:45:00,75.293,75.293,75.273,75.278,109850000.0
2008-01-30 01:46:00,75.292,75.298,75.292,75.297,98550000.0
2008-01-30 01:47:00,75.289,75.296,75.282,75.295,140220000.0
2008-01-30 01:48:00,75.312,75.312,75.282,75.282,124880000.0
2008-01-30 01:49:00,75.27,75.282,75.27,75.279,65510000.0
2008-01-30 01:50:00,75.271,75.305,75.271,75.286,106240000.0
2008-01-30 01:51:00,75.306,75.306,75.29,75.29,138450000.0
2008-01-30 01:52:00,75.28,75.287,75.274,75.274,103550000.0
2008-01-30 01:53:00,75.261,75.267,75.258,75.261,55450000.0
2008-01-30 01:54:00,75.286,75.289,75.286,75.289,132730000.0
2008-01-30 01:55:00,75.246,75.248,75.24,75.247,134130000.0
2008-01-30 01:56:00,75.241,75.257,75.241,75.247,135180000.0
2008-01-30 01:57:00,75.265,75.265,75.234,75.234,97300000.0
2008-01-30 01:58:00,75.236,75.236,75.218,75.229,96580000.0
2008-01-30 02:00:00,75.311,75.311,75.266,75.266,107450000.0
2008-01-30 02:01:00,75.252,75.261,75.251,75.256,131330000.0
2008-01-30 02:03:00,75.278,75.278,75.237,75.251,125930000.0
2008-01-30 02:04:00,75.256,75.257,75.25,75.257,12620000.0
2008-01-30 02:05:00,75.248,75.259,75.248,75.259,146580000.0
2008-01-30 02:06:00,75.281,75.281,75.245,75.245,136780000.0
2008-01-30 02:07:00,75.247,75.258,75.247,75.258,95680000.0
2008-01-30 02:08:00,75.269,75.272,75.253,75.262,96790000.0
2008-01-30 02:09:00,75.28,75.312,75.28,75.304,124940000.0
2008-01-30 02:10:00,75.271,75.286,75.271,75.276,16180000.0
2008-01-30 02:11:00,75.269,75.273,75.256,75.265,54520000.0
2008-01-30 02:12:00,75.284,75.284,75.261,75.261,137430000.0
2008-01-30 02:13:00,75.249,75.267,75.249,75.267,148430000.0
2008-01-30 02:14:00,75.254,75.254,75.216,75.238,140060000.0
2008-01-30 02:15:00,75.263,75.263,75.227,75.235,88320000.0
2008-01-30 02:16:00,75.22,75.234,75.205,75.23,106810000.0
2008-01-30 02:17:00,75.239,75.239,75.218,75.218,125600000.0
2008-01-30 02:18:00,75.232,75.234,75.181,75.182,18820000.0
2008-01-30 02:19:00,75.171,75.174,75.162,75.162,13380000.0
2008-01-30 02:20:00,75.162,75.18,75.162,75.18,130930000.0
2008-01-30 02:21:00,75.204,75.204,75.192,75.197,15070000.0
2008-01-30 02:22:00,75.188,75.189,75.18,75.189,8830000.0
2008-01-30 02:23:00,75.189,75.198,75.188,75.196,133630000.0
2008-01-30 02:24:00,75.212,75.212,75.158,75.166,89030000.0
2008-01-30 02:25:00,75.168,75.177,75.156,75.156,99020000.0
2008-01-30 02:26:00,75.172,75.185,75.168,75.183,131940000.0
2008-01-30 02:27:00,75.2,75.204,75.19,75.204,9390000.0
2008-01-30 02:28:00,75.199,75.205,75.191,75.194,101030000.0
2008-01-30 02:29:00,75.183,75.194,75.18,75.193,130160000.0
2008-01-30 02:30:00,75.22,75.22,75.202,75.204,15620000.0
2008-01-30 02:31:00,75.203,75.22,75.201,75.21,17310000.0
2008-01-30 02:32:00,75.192,75.198,75.172,75.172,130460000.0
2008-01-30 02:33:00,75.193,75.193,75.169,75.169,8310000.0
2008-01-30 02:34:00,75.186,75.202,75.186,75.199,10510000.0
2008-01-30 02:35:00,75.199,75.205,75.189,75.198,131120000.0
2008-01-30 02:36:00,75.223,75.223,75.186,75.189,12760000.0
2008-01-30 02:37:00,75.18,75.185,75.177,75.185,6580000.0
2008-01-30 02:39:00,75.202,75.202,75.192,75.192,4880000.0
2008-01-30 02:40:00,75.19,75.196,75.183,75.183,12590000.0
2008-01-30 02:41:00,75.184,75.194,75.184,75.194,134840000.0
2008-01-30 02:42:00,75.218,75.218,75.217,75.217,4130000.0
2008-01-30 02:43:00,75.187,75.191,75.18,75.184,16930000.0
2008-01-30 02:44:00,75.192,75.202,75.187,75.196,134210000.0
2008-01-30 02:45:00,75.202,75.202,75.193,75.193,4700000.0
2008-01-30 02:46:00,75.182,75.185,75.179,75.179,14690000.0
2008-01-30 02:47:00,75.165,75.175,75.163,75.174,135360000.0
2008-01-30 02:48:00,75.211,75.211,75.211,75.211,1690000.0
2008-01-30 02:49:00,75.167,75.167,75.159,75.161,7700000.0
2008-01-30 02:50:00,75.168,75.175,75.162,75.175,138000000.0
2008-01-30 02:51:00,75.196,75.199,75.19,75.197,85550000.0
2008-01-30 02:52:00,75.192,75.208,75.192,75.194,110690000.0
2008-01-30 02:53:00,75.184,75.194,75.184,75.193,134050000.0
2008-01-30 02:54:00,75.213,75.213,75.19,75.197,12420000.0
2008-01-30 02:55:00,75.203,75.203,75.187,75.198,8830000.0
2008-01-30 02:56:00,75.19,75.199,75.188,75.19,138840000.0
2008-01-30 02:57:00,75.206,75.206,75.192,75.192,87790000.0
2008-01-30 02:58:00,75.193,75.193,75.164,75.164,109950000.0
2008-01-30 02:59:00,75.173,75.184,75.17,75.184,128620000.0
2008-01-30 03:00:00,75.172,75.191,75.172,75.175,14660000.0
2008-01-30 03:01:00,75.175,75.175,75.16,75.163,108770000.0
2008-01-30 03:02:00,75.155,75.182,75.155,75.182,124870000.0
2008-01-30 03:03:00,75.193,75.193,75.18,75.187,12960000.0
2008-01-30 03:04:00,75.175,75.184,75.175,75.178,13710000.0
2008-01-30 03:05:00,75.162,75.174,75.159,75.174,130470000.0
2008-01-30 03:06:00,75.192,75.192,75.174,75.174,6430000.0
2008-01-30 03:07:00,75.164,75.175,75.159,75.172,99960000.0
2008-01-30 03:08:00,75.183,75.192,75.181,75.186,134270000.0
2008-01-30 03:09:00,75.203,75.203,75.186,75.186,5260000.0
2008-01-30 03:10:00,75.184,75.184,75.161,75.161,107710000.0
2008-01-30 03:11:00,75.177,75.177,75.159,75.159,137640000.0
2008-01-30 03:12:00,75.182,75.182,75.123,75.123,134640000.0
2008-01-30 03:13:00,75.126,75.126,75.111,75.125,77690000.0
2008-01-30 03:14:00,75.12,75.138,75.12,75.132,115710000.0
2008-01-30 03:15:00,75.154,75.154,75.113,75.113,148370000.0
2008-01-30 03:16:00,75.099,75.113,75.096,75.102,102290000.0
2008-01-30 03:17:00,75.108,75.108,75.098,75.099,51660000.0
2008-01-30 03:18:00,75.123,75.123,75.109,75.118,130450000.0
2008-01-30 03:19:00,75.127,75.128,75.121,75.128,137080000.0
2008-01-30 03:20:00,75.113,75.115,75.101,75.101,143790000.0
2008-01-30 03:21:00,75.134,75.134,75.112,75.123,89040000.0
2008-01-30 03:22:00,75.128,75.131,75.115,75.115,111140000.0
2008-01-30 03:24:00,75.133,75.133,75.116,75.116,7710000.0
2008-01-30 03:25:00,75.116,75.116,75.103,75.111,141670000.0
2008-01-30 03:26:00,75.101,75.115,75.101,75.114,140020000.0
2008-01-30 03:27:00,75.157,75.162,75.157,75.158,89920000.0
2008-01-30 03:28:00,75.112,75.118,75.105,75.113,104760000.0
2008-01-30 03:29:00,75.12,75.123,75.102,75.102,129680000.0
2008-01-30 03:30:00,75.132,75.132,75.11,75.117,12260000.0
2008-01-30 03:31:00,75.13,75.135,75.13,75.135,3940000.0
2008-01-30 03:33:00,75.153,75.153,75.126,75.129,95710000.0
2008-01-30 03:35:00,75.11,75.116,75.1,75.114,124600000.0
2008-01-30 03:36:00,75.122,75.122,75.115,75.116,9760000.0
2008-01-30 03:37:00,75.128,75.133,75.116,75.126,93330000.0
2008-01-30 03:38:00,75.112,75.122,75.109,75.12,103570000.0
2008-01-30 03:39:00,75.148,75.151,75.124,75.128,137630000.0
2008-01-30 03:41:00,75.121,75.135,75.121,75.128,136930000.0
2008-01-30 03:42:00,75.152,75.152,75.123,75.123,93760000.0
2008-01-30 03:43:00,75.127,75.127,75.111,75.119,111720000.0
2008-01-30 03:44:00,75.132,75.137,75.127,75.127,132350000.0
2008-01-30 03:45:00,75.145,75.145,75.127,75.127,12580000.0
2008-01-30 03:46:00,75.119,75.119,75.107,75.112,97390000.0
2008-01-30 03:47:00,75.105,75.116,75.104,75.114,134240000.0
2008-01-30 03:48:00,75.125,75.125,75.125,75.125,1320000.0
2008-01-30 03:49:00,75.109,75.113,75.108,75.108,6210000.0
2008-01-30 03:50:00,75.109,75.12,75.106,75.111,111610000.0
2008-01-30 03:51:00,75.138,75.138,75.109,75.126,128220000.0
2008-01-30 03:52:00,75.115,75.123,75.109,75.12,15960000.0
2008-01-30 03:53:00,75.108,75.11,75.098,75.103,103200000.0
2008-01-30 03:54:00,75.127,75.131,75.112,75.119,132270000.0
2008-01-30 03:55:00,75.105,75.112,75.105,75.106,8830000.0
2008-01-30 03:56:00,75.111,75.117,75.108,75.109,141460000.0
2008-01-30 03:57:00,75.137,75.137,75.11,75.11,91890000.0
2008-01-30 03:58:00,75.126,75.152,75.126,75.139,99210000.0
2008-01-30 03:59:00,75.156,75.18,75.149,75.18,132480000.0
2008-01-30 04:00:00,75.192,75.192,75.141,75.146,8830000.0
2008-01-30 04:01:00,75.169,75.169,75.147,75.147,9020000.0
2008-01-30 04:02:00,75.127,75.141,75.127,75.136,131380000.0
2008-01-30 04:03:00,75.159,75.159,75.139,75.144,10370000.0
2008-01-30 04:04:00,75.126,75.157,75.126,75.157,108860000.0
2008-01-30 04:05:00,75.137,75.165,75.132,75.144,130680000.0
2008-01-30 04:06:00,75.147,75.147,75.126,75.128,8270000.0
2008-01-30 04:07:00,75.121,75.126,75.112,75.126,102440000.0
2008-01-30 04:08:00,75.116,75.128,75.116,75.125,132450000.0
2008-01-30 04:09:00,75.145,75.145,75.124,75.124,8260000.0
2008-01-30 04:11:00,75.123,75.159,75.123,75.131,82980000.0
2008-01-30 04:12:00,75.156,75.158,75.123,75.123,93930000.0
2008-01-30 04:13:00,75.143,75.143,75.097,75.097,114740000.0
2008-01-30 04:14:00,75.108,75.124,75.093,75.093,73240000.0
2008-01-30 04:15:00,75.121,75.121,75.082,75.112,128830000.0
2008-01-30 04:16:00,75.094,75.097,75.09,75.096,120670000.0
2008-01-30 04:18:00,75.121,75.121,75.086,75.092,143740000.0
2008-01-30 04:19:00,75.081,75.108,75.081,75.09,130500000.0
2008-01-30 04:20:00,75.081,75.109,75.074,75.088,69260000.0
2008-01-30 04:21:00,75.089,75.113,75.078,75.113,103070000.0
2008-01-30 04:22:00,75.069,75.089,75.065,75.065,137900000.0
2008-01-30 04:23:00,75.07,75.093,75.066,75.085,92030000.0
2008-01-30 04:24:00,75.083,75.083,75.054,75.058,56030000.0
2008-01-30 04:25:00,75.072,75.08,75.049,75.057,127460000.0
2008-01-30 04:26:00,75.073,75.094,75.073,75.081,147470000.0
2008-01-30 04:27:00,75.093,75.11,75.075,75.089,140680000.0
2008-01-30 04:28:00,75.074,75.11,75.074,75.11,90330000.0
2008-01-30 04:29:00,75.078,75.099,75.065,75.073,108950000.0
2008-01-30 04:30:00,75.098,75.109,75.077,75.098,136550000.0
2008-01-30 04:31:00,75.099,75.13,75.099,75.119,14660000.0
2008-01-30 04:32:00,75.146,75.163,75.116,75.129,113670000.0
2008-01-30 04:33:00,75.158,75.172,75.128,75.172,141180000.0
2008-01-30 04:34:00,75.166,75.173,75.152,75.152,95870000.0
2008-01-30 04:35:00,75.161,75.185,75.156,75.177,50360000.0
2008-01-30 04:36:00,75.173,75.178,75.134,75.134,128490000.0
2008-01-30 04:37:00,75.141,75.173,75.141,75.151,132960000.0
2008-01-30 04:38:00,75.158,75.16,75.135,75.157,130060000.0
2008-01-30 04:39:00,75.159,75.174,75.159,75.167,86950000.0
2008-01-30 04:40:00,75.153,75.172,75.13,75.13,97020000.0
2008-01-30 04:41:00,75.137,75.159,75.121,75.132,126460000.0
2008-01-30 04:42:00,75.147,75.16,75.134,75.16,11270000.0
2008-01-30 04:43:00,75.15,75.195,75.14,75.195,100260000.0
2008-01-30 04:44:00,75.176,75.208,75.176,75.2,126140000.0
2008-01-30 04:45:00,75.207,75.207,75.177,75.2,12780000.0
2008-01-30 04:46:00,75.204,75.252,75.204,75.229,12210000.0
2008-01-30 04:47:00,75.209,75.226,75.195,75.21,103570000.0
2008-01-30 04:48:00,75.248,75.248,75.195,75.209,119040000.0
2008-01-30 04:49:00,75.206,75.218,75.186,75.192,19160000.0
2008-01-30 04:50:00,75.213,75.213,75.182,75.186,97450000.0
2008-01-30 04:51:00,75.205,75.219,75.194,75.198,131350000.0
2008-01-30 04:52:00,75.201,75.201,75.177,75.189,14870000.0
2008-01-30 04:53:00,75.201,75.238,75.189,75.208,101940000.0
2008-01-30 04:54:00,75.244,75.259,75.229,75.229,128000000.0
2008-01-30 04:55:00,75.244,75.244,75.21,75.217,16540000.0
2008-01-30 04:56:00,75.224,75.231,75.186,75.209,100710000.0
2008-01-30 04:57:00,75.223,75.223,75.177,75.19,125520000.0
2008-01-30 04:58:00,75.214,75.214,75.207,75.212,9390000.0
2008-01-30 04:59:00,75.179,75.185,75.179,75.18,131000000.0
2008-01-30 05:00:00,75.213,75.213,75.17,75.173,91250000.0
2008-01-30 05:01:00,75.165,75.196,75.165,75.173,107010000.0
2008-01-30 05:02:00,75.144,75.161,75.139,75.161,137830000.0
2008-01-30 05:03:00,75.154,75.167,75.151,75.167,11070000.0
2008-01-30 05:04:00,75.136,75.14,75.133,75.137,133090000.0
2008-01-30 05:05:00,75.161,75.161,75.134,75.14,75440000.0
2008-01-30 05:06:00,75.168,75.168,75.123,75.123,125700000.0
2008-01-30 05:07:00,75.128,75.151,75.124,75.13,143060000.0
2008-01-30 05:08:00,75.148,75.151,75.123,75.134,95570000.0
2008-01-30 05:09:00,75.144,75.144,75.124,75.127,58500000.0
2008-01-30 05:10:00,75.115,75.119,75.115,75.118,127640000.0
2008-01-30 05:12:00,75.15,75.161,75.129,75.161,151430000.0
2008-01-30 05:13:00,75.158,75.164,75.152,75.159,94810000.0
2008-01-30 05:14:00,75.146,75.158,75.138,75.138,107700000.0
2008-01-30 05:15:00,75.167,75.17,75.144,75.166,134560000.0
2008-01-30 05:16:00,75.141,75.159,75.129,75.159,13380000.0
2008-01-30 05:17:00,75.125,75.158,75.125,75.131,135840000.0
2008-01-30 05:18:00,75.148,75.161,75.125,75.155,94960000.0
2008-01-30 05:19:00,75.121,75.138,75.121,75.137,107330000.0
2008-01-30 05:21:00,75.153,75.153,75.128,75.128,105980000.0
2008-01-30 05:23:00,75.149,75.156,75.124,75.146,121840000.0
2008-01-30 05:24:00,75.136,75.136,75.109,75.109,7320000.0
2008-01-30 05:25:00,75.121,75.138,75.12,75.12,88460000.0
2008-01-30 05:26:00,75.133,75.133,75.113,75.113,80460000.0
2008-01-30 05:27:00,75.127,75.14,75.105,75.135,86040000.0
2008-01-30 05:28:00,75.108,75.125,75.106,75.125,84720000.0
2008-01-30 05:29:00,75.115,75.115,75.09,75.09,52080000.0
2008-01-30 05:30:00,75.13,75.13,75.088,75.093,46700000.0
2008-01-30 05:31:00,75.081,75.109,75.081,75.098,83820000.0
2008-01-30 05:32:00,75.086,75.094,75.083,75.089,69340000.0
2008-01-30 05:33:00,75.104,75.104,75.083,75.083,72910000.0
2008-01-30 05:34:00,75.089,75.105,75.082,75.105,87990000.0
2008-01-30 05:35:00,75.101,75.113,75.093,75.113,52690000.0
2008-01-30 05:36:00,75.103,75.111,75.092,75.101,73590000.0
2008-01-30 05:37:00,75.092,75.097,75.09,75.09,61650000.0
2008-01-30 05:38:00,75.111,75.118,75.111,75.118,39210000.0
2008-01-30 05:39:00,75.099,75.113,75.099,75.102,96600000.0
2008-01-30 05:40:00,75.114,75.117,75.104,75.117,97590000.0
2008-01-30 05:41:00,75.083,75.095,75.074,75.095,87140000.0
2008-01-30 05:42:00,75.095,75.111,75.076,75.082,71350000.0
2008-01-30 05:44:00,75.068,75.08,75.061,75.07,79300000.0
2008-01-30 05:45:00,75.086,75.088,75.08,75.081,66440000.0
2008-01-30 05:46:00,75.082,75.094,75.082,75.094,26200000.0
2008-01-30 05:48:00,75.092,75.092,75.064,75.064,40280000.0
2008-01-30 05:49:00,75.048,75.057,75.04,75.04,80330000.0
2008-01-30 05:51:00,75.069,75.069,75.067,75.069,110090000.0
2008-01-30 05:52:00,75.055,75.085,75.054,75.054,58110000.0
2008-01-30 05:53:00,75.061,75.08,75.061,75.062,118560000.0
2008-01-30 05:54:00,75.084,75.085,75.071,75.071,103340000.0
2008-01-30 05:56:00,75.084,75.102,75.079,75.096,127770000.0
2008-01-30 05:57:00,75.123,75.123,75.102,75.102,121280000.0
2008-01-30 05:58:00,75.118,75.121,75.074,75.086,64090000.0
2008-01-30 05:59:00,75.087,75.092,75.072,75.086,108450000.0
2008-01-30 06:00:00,75.113,75.113,75.073,75.073,126330000.0
2008-01-30 06:01:00,75.078,75.097,75.074,75.074,91950000.0
2008-01-30 06:02:00,75.08,75.096,75.072,75.078,57020000.0
2008-01-30 06:03:00,75.106,75.115,75.072,75.115,123050000.0
2008-01-30 06:04:00,75.094,75.094,75.075,75.087,137100000.0
2008-01-30 06:05:00,75.081,75.108,75.078,75.083,120150000.0
2008-01-30 06:06:00,75.098,75.102,75.097,75.098,82820000.0
2008-01-30 06:07:00,75.071,75.074,75.057,75.071,98420000.0
2008-01-30 06:08:00,75.037,75.081,75.037,75.081,124970000.0
2008-01-30 06:09:00,75.09,75.09,75.053,75.061,12660000.0
2008-01-30 06:10:00,75.049,75.074,75.045,75.059,75130000.0
2008-01-30 06:11:00,75.073,75.073,75.046,75.056,23880000.0
2008-01-30 06:12:00,75.064,75.069,75.041,75.041,49290000.0
2008-01-30 06:13:00,75.047,75.047,75.04,75.041,39850000.0
2008-01-30 06:14:00,75.029,75.039,75.028,75.03,69460000.0
2008-01-30 06:15:00,75.051,75.051,75.006,75.029,84920000.0
2008-01-30 06:16:00,75.022,75.051,75.022,75.051,108480000.0
2008-01-30 06:17:00,75.045,75.081,75.045,75.053,58530000.0
2008-01-30 06:18:00,75.075,75.075,75.043,75.071,109340000.0
2008-01-30 06:19:00,75.041,75.08,75.041,75.065,107420000.0
2008-01-30 06:20:00,75.061,75.08,75.055,75.068,96140000.0
2008-01-30 06:21:00,75.094,75.094,75.064,75.085,135660000.0
2008-01-30 06:24:00,75.085,75.087,75.079,75.08,115760000.0
2008-01-30 06:25:00,75.059,75.073,75.053,75.053,135850000.0
2008-01-30 06:26:00,75.043,75.056,75.042,75.056,92530000.0
2008-01-30 06:27:00,75.067,75.083,75.049,75.083,52910000.0
2008-01-30 06:28:00,75.075,75.092,75.061,75.061,117450000.0
2008-01-30 06:29:00,75.066,75.069,75.06,75.069,136240000.0
2008-01-30 06:30:00,75.116,75.116,75.108,75.108,137090000.0
2008-01-30 06:32:00,75.08,75.101,75.078,75.091,113230000.0
2008-01-30 06:33:00,75.101,75.117,75.089,75.111,134400000.0
2008-01-30 06:34:00,75.09,75.095,75.084,75.085,14100000.0
2008-01-30 06:35:00,75.077,75.095,75.076,75.095,141050000.0
2008-01-30 06:36:00,75.088,75.095,75.081,75.087,136650000.0
2008-01-30 06:37:00,75.107,75.114,75.095,75.114,74260000.0
2008-01-30 06:38:00,75.087,75.103,75.082,75.09,116180000.0
2008-01-30 06:39:00,75.103,75.103,75.067,75.073,134640000.0
2008-01-30 06:41:00,75.061,75.068,75.057,75.057,58870000.0
2008-01-30 06:42:00,75.092,75.092,75.063,75.063,135200000.0
2008-01-30 06:43:00,75.052,75.072,75.052,75.068,136650000.0
2008-01-30 06:44:00,75.06,75.073,75.052,75.073,138030000.0
2008-01-30 06:45:00,75.084,75.084,75.054,75.068,94970000.0
2008-01-30 06:46:00,75.044,75.073,75.044,75.054,102470000.0
2008-01-30 06:48:00,75.072,75.073,75.048,75.057,19150000.0
2008-01-30 06:49:00,75.04,75.074,75.04,75.06,130630000.0
2008-01-30 06:50:00,75.042,75.072,75.042,75.054,148100000.0
2008-01-30 06:51:00,75.066,75.066,75.025,75.025,130770000.0
2008-01-30 06:52:00,75.032,75.032,75.005,75.018,83610000.0
2008-01-30 06:53:00,75.027,75.038,75.005,75.005,94660000.0
2008-01-30 06:54:00,75.026,75.035,75.008,75.008,116620000.0
2008-01-30 06:55:00,75.016,75.032,75.006,75.032,19940000.0
2008-01-30 06:56:00,75.011,75.042,75.011,75.042,95810000.0
2008-01-30 06:57:00,75.05,75.053,75.033,75.033,122050000.0
2008-01-30 06:58:00,75.048,75.055,75.035,75.055,63040000.0
2008-01-30 06:59:00,75.034,75.074,75.034,75.06,120690000.0
2008-01-30 07:00:00,75.091,75.091,75.075,75.086,114100000.0
2008-01-30 07:01:00,75.06,75.073,75.054,75.066,101780000.0
2008-01-30 07:02:00,75.048,75.075,75.048,75.05,136670000.0
2008-01-30 07:03:00,75.074,75.077,75.068,75.077,125660000.0
2008-01-30 07:04:00,75.063,75.063,75.042,75.049,76490000.0
2008-01-30 07:06:00,75.102,75.102,75.046,75.07,135740000.0
2008-01-30 07:07:00,75.058,75.065,75.043,75.058,89640000.0
2008-01-30 07:08:00,75.053,75.074,75.053,75.073,56320000.0
2008-01-30 07:09:00,75.106,75.106,75.099,75.099,126640000.0
2008-01-30 07:11:00,75.056,75.061,75.049,75.05,133340000.0
2008-01-30 07:12:00,75.068,75.071,75.067,75.068,86780000.0
2008-01-30 07:13:00,75.058,75.06,75.048,75.052,104110000.0
2008-01-30 07:14:00,75.065,75.085,75.06,75.085,125370000.0
2008-01-30 07:15:00,75.092,75.092,75.073,75.073,5830000.0
2008-01-30 07:16:00,75.087,75.093,75.081,75.09,81420000.0
2008-01-30 07:17:00,75.077,75.092,75.074,75.086,89340000.0
2008-01-30 07:18:00,75.099,75.099,75.096,75.099,119370000.0
2008-01-30 07:19:00,75.06,75.075,75.06,75.075,66380000.0
2008-01-30 07:20:00,75.054,75.071,75.054,75.061,118360000.0
2008-01-30 07:21:00,75.074,75.082,75.064,75.064,113100000.0
2008-01-30 07:22:00,75.067,75.067,75.061,75.067,96180000.0
2008-01-30 07:23:00,75.059,75.062,75.056,75.057,136120000.0
2008-01-30 07:24:00,75.097,75.097,75.053,75.066,123740000.0
2008-01-30 07:25:00,75.068,75.069,75.066,75.069,70200000.0
2008-01-30 07:26:00,75.041,75.064,75.041,75.064,106680000.0
2008-01-30 07:27:00,75.063,75.063,75.043,75.043,136170000.0
2008-01-30 07:28:00,75.047,75.049,75.04,75.048,90350000.0
2008-01-30 07:29:00,75.042,75.057,75.035,75.037,49600000.0
2008-01-30 07:30:00,75.072,75.072,75.04,75.043,124420000.0
2008-01-30 07:31:00,75.028,75.039,75.028,75.032,132300000.0
2008-01-30 07:32:00,75.019,75.052,75.019,75.033,122700000.0
2008-01-30 07:33:00,75.047,75.052,75.032,75.045,87130000.0
2008-01-30 07:34:00,75.022,75.052,75.022,75.052,97750000.0
2008-01-30 07:35:00,75.036,75.071,75.036,75.043,125940000.0
2008-01-30 07:36:00,75.072,75.075,75.047,75.071,15020000.0
2008-01-30 07:37:00,75.062,75.072,75.052,75.057,116610000.0
2008-01-30 07:38:00,75.081,75.081,75.01,75.018,66830000.0
2008-01-30 07:39:00,75.036,75.036,75.021,75.022,129760000.0
2008-01-30 07:40:00,75.046,75.049,75.016,75.02,106920000.0
2008-01-30 07:41:00,75.041,75.049,75.04,75.048,96990000.0
2008-01-30 07:42:00,75.056,75.056,75.032,75.045,139020000.0
2008-01-30 07:43:00,75.023,75.046,75.022,75.046,126840000.0
2008-01-30 07:44:00,75.034,75.051,75.033,75.033,70070000.0
2008-01-30 07:45:00,75.072,75.072,75.038,75.064,112480000.0
2008-01-30 07:48:00,75.063,75.063,75.027,75.027,43560000.0
2008-01-30 07:49:00,75.038,75.06,75.038,75.058,125080000.0
2008-01-30 07:50:00,75.03,75.042,75.025,75.032,135890000.0
2008-01-30 07:51:00,75.056,75.063,75.036,75.063,127060000.0
2008-01-30 07:52:00,75.06,75.065,75.06,75.06,82640000.0
2008-01-30 07:53:00,75.078,75.079,75.067,75.073,87500000.0
2008-01-30 07:54:00,75.067,75.081,75.052,75.08,120510000.0
2008-01-30 07:55:00,75.048,75.055,75.048,75.055,7780000.0
2008-01-30 07:56:00,75.082,75.095,75.065,75.065,92830000.0
2008-01-30 07:57:00,75.098,75.098,75.068,75.092,119680000.0
2008-01-30 07:58:00,75.075,75.088,75.073,75.084,12960000.0
2008-01-30 07:59:00,75.063,75.1,75.063,75.085,71710000.0
2008-01-30 08:00:00,75.112,75.112,75.085,75.101,73730000.0
2008-01-30 08:01:00,75.093,75.14,75.093,75.118,79480000.0
2008-01-30 08:02:00,75.152,75.171,75.123,75.123,29270000.0
2008-01-30 08:03:00,75.143,75.143,75.117,75.12,77200000.0
2008-01-30 08:04:00,75.125,75.125,75.118,75.118,80080000.0
2008-01-30 08:05:00,75.133,75.14,75.11,75.11,120290000.0
2008-01-30 08:06:00,75.128,75.139,75.113,75.113,88550000.0
2008-01-30 08:07:00,75.146,75.146,75.123,75.123,84390000.0
2008-01-30 08:08:00,75.132,75.167,75.127,75.161,76130000.0
2008-01-30 08:09:00,75.163,75.171,75.126,75.147,87490000.0
2008-01-30 08:10:00,75.136,75.143,75.116,75.143,50800000.0
2008-01-30 08:11:00,75.11,75.116,75.11,75.116,44670000.0
2008-01-30 08:12:00,75.148,75.149,75.147,75.148,80480000.0
2008-01-30 08:13:00,75.113,75.135,75.113,75.135,67280000.0
2008-01-30 08:14:00,75.145,75.145,75.115,75.138,80240000.0
2008-01-30 08:15:00,75.148,75.148,75.108,75.122,84460000.0
2008-01-30 08:16:00,75.112,75.133,75.102,75.126,49160000.0
2008-01-30 08:17:00,75.116,75.126,75.075,75.093,77750000.0
2008-01-30 08:18:00,75.088,75.094,75.065,75.094,66290000.0
2008-01-30 08:19:00,75.063,75.094,75.063,75.094,48220000.0
2008-01-30 08:20:00,75.08,75.109,75.08,75.092,108890000.0
2008-01-30 08:21:00,75.114,75.114,75.082,75.082,93640000.0
2008-01-30 08:22:00,75.107,75.108,75.068,75.068,83170000.0
2008-01-30 08:23:00,75.051,75.08,75.051,75.071,74050000.0
2008-01-30 08:24:00,75.103,75.103,75.066,75.087,62650000.0
2008-01-30 08:25:00,75.083,75.113,75.075,75.113,75050000.0
2008-01-30 08:26:00,75.07,75.089,75.054,75.054,68400000.0
2008-01-30 08:27:00,75.084,75.084,75.054,75.061,27260000.0
2008-01-30 08:28:00,75.053,75.084,75.053,75.084,48880000.0
2008-01-30 08:29:00,75.066,75.066,75.058,75.066,42320000.0
2008-01-30 08:30:00,75.105,75.105,75.093,75.099,77940000.0
2008-01-30 08:31:00,75.104,75.104,75.074,75.097,80830000.0
2008-01-30 08:32:00,75.073,75.102,75.073,75.075,108450000.0
2008-01-30 08:33:00,75.097,75.098,75.089,75.098,57060000.0
2008-01-30 08:34:00,75.083,75.109,75.077,75.097,116070000.0
2008-01-30 08:35:00,75.102,75.102,75.069,75.087,99290000.0
2008-01-30 08:36:00,75.082,75.082,75.037,75.043,92860000.0
2008-01-30 08:37:00,75.063,75.063,75.045,75.056,130270000.0
2008-01-30 08:38:00,75.064,75.07,75.042,75.042,117660000.0
2008-01-30 08:39:00,75.064,75.072,75.044,75.072,67920000.0
2008-01-30 08:40:00,75.041,75.073,75.041,75.073,103570000.0
2008-01-30 08:41:00,75.041,75.071,75.041,75.071,123580000.0
2008-01-30 08:42:00,75.073,75.075,75.062,75.062,89770000.0
2008-01-30 08:43:00,75.084,75.084,75.054,75.059,45380000.0
2008-01-30 08:44:00,75.047,75.063,75.044,75.063,124690000.0
2008-01-30 08:45:00,75.07,75.07,75.027,75.034,126780000.0
2008-01-30 08:46:00,75.043,75.064,75.043,75.064,129220000.0
2008-01-30 08:47:00,75.058,75.061,75.057,75.06,81270000.0
2008-01-30 08:48:00,75.037,75.037,75.02,75.024,95250000.0
2008-01-30 08:49:00,75.069,75.075,75.061,75.061,116400000.0
2008-01-30 08:50:00,75.037,75.037,75.031,75.035,10960000.0
2008-01-30 08:51:00,75.051,75.053,75.03,75.03,119160000.0
2008-01-30 08:52:00,75.035,75.035,75.031,75.034,10930000.0
2008-01-30 08:53:00,75.028,75.038,75.028,75.038,73000000.0
2008-01-30 08:54:00,75.084,75.084,75.038,75.043,89610000.0
2008-01-30 08:55:00,75.077,75.077,75.06,75.06,106820000.0
2008-01-30 08:56:00,75.028,75.042,75.007,75.042,57720000.0
2008-01-30 08:57:00,75.028,75.028,74.987,75.001,112740000.0
2008-01-30 08:58:00,74.99,75.017,74.99,75.001,100650000.0
2008-01-30 08:59:00,75.016,75.043,75.016,75.027,90640000.0
2008-01-30 09:00:00,75.039,75.039,74.972,74.977,135820000.0
2008-01-30 09:01:00,74.961,74.985,74.945,74.967,120960000.0
2008-01-30 09:02:00,74.983,74.983,74.951,74.951,68930000.0
2008-01-30 09:03:00,74.972,74.99,74.946,74.987,104150000.0
2008-01-30 09:04:00,74.953,74.953,74.924,74.93,130560000.0
2008-01-30 09:05:00,74.955,74.96,74.927,74.946,97130000.0
2008-01-30 09:06:00,74.964,74.981,74.947,74.981,52340000.0
2008-01-30 09:07:00,74.964,74.982,74.953,74.953,123760000.0
2008-01-30 09:08:00,74.971,74.982,74.971,74.973,131400000.0
2008-01-30 09:09:00,74.958,74.978,74.934,74.934,126510000.0
2008-01-30 09:10:00,74.938,74.962,74.936,74.962,79820000.0
2008-01-30 09:11:00,74.948,74.98,74.935,74.948,88060000.0
2008-01-30 09:12:00,74.973,74.99,74.955,74.961,114300000.0
2008-01-30 09:13:00,74.964,75.002,74.964,75.002,11070000.0
2008-01-30 09:14:00,74.97,75.012,74.97,74.975,51790000.0
2008-01-30 09:15:00,75.032,75.032,74.969,74.976,45930000.0
2008-01-30 09:16:00,74.965,74.99,74.965,74.972,47850000.0
2008-01-30 09:17:00,74.963,74.993,74.963,74.993,41430000.0
2008-01-30 09:18:00,74.994,75.017,74.975,74.991,89170000.0
2008-01-30 09:19:00,74.981,75.011,74.964,74.964,81890000.0
2008-01-30 09:20:00,74.971,74.991,74.964,74.978,58410000.0
2008-01-30 09:21:00,75.011,75.011,74.973,74.977,41210000.0
2008-01-30 09:22:00,74.972,75.006,74.972,74.981,30380000.0
2008-01-30 09:23:00,74.967,74.986,74.96,74.97,25770000.0
2008-01-30 09:24:00,74.996,74.998,74.991,74.998,71370000.0
2008-01-30 09:25:00,74.961,74.978,74.947,74.968,66660000.0
2008-01-30 09:26:00,74.939,74.961,74.936,74.961,39440000.0
2008-01-30 09:27:00,74.965,74.97,74.944,74.944,71080000.0
2008-01-30 09:28:00,74.96,74.978,74.945,74.968,104150000.0
2008-01-30 09:29:00,74.961,74.984,74.955,74.962,69250000.0
2008-01-30 09:30:00,74.994,74.995,74.965,74.995,42540000.0
2008-01-30 09:31:00,74.978,74.983,74.971,74.983,30910000.0
2008-01-30 09:32:00,75.016,75.019,74.99,74.998,59460000.0
2008-01-30 09:33:00,75.015,75.015,74.976,74.976,115070000.0
2008-01-30 09:34:00,74.983,75.019,74.983,75.017,73350000.0
2008-01-30 09:35:00,75.01,75.017,75.01,75.016,77420000.0
2008-01-30 09:36:00,75.019,75.024,74.987,75.024,39290000.0
2008-01-30 09:37:00,75.005,75.018,75.0,75.0,82150000.0
2008-01-30 09:38:00,74.966,74.975,74.966,74.968,91790000.0
2008-01-30 09:39:00,74.984,74.984,74.971,74.98,77050000.0
2008-01-30 09:40:00,74.974,75.012,74.974,75.012,61610000.0
2008-01-30 09:41:00,74.999,75.012,74.988,75.012,120620000.0
2008-01-30 09:42:00,75.007,75.022,74.995,75.016,117940000.0
2008-01-30 09:43:00,75.043,75.043,75.006,75.01,94320000.0
2008-01-30 09:44:00,75.046,75.046,75.029,75.029,88100000.0
2008-01-30 09:45:00,75.033,75.033,75.01,75.01,84310000.0
2008-01-30 09:46:00,75.021,75.047,75.016,75.016,58460000.0
2008-01-30 09:47:00,74.999,75.006,74.999,75.006,106200000.0
2008-01-30 09:48:00,75.034,75.034,75.004,75.025,77420000.0
2008-01-30 09:49:00,75.004,75.067,75.004,75.067,83100000.0
2008-01-30 09:50:00,75.074,75.082,75.047,75.06,66850000.0
2008-01-30 09:51:00,75.084,75.084,75.048,75.052,79470000.0
2008-01-30 09:52:00,75.059,75.071,75.043,75.043,72980000.0
2008-01-30 09:53:00,75.053,75.059,75.027,75.047,70290000.0
2008-01-30 09:54:00,75.051,75.051,75.025,75.032,84420000.0
2008-01-30 09:55:00,75.079,75.081,75.077,75.079,77210000.0
2008-01-30 09:56:00,75.059,75.072,75.048,75.072,81770000.0
2008-01-30 09:57:00,75.075,75.081,75.052,75.081,78240000.0
2008-01-30 09:58:00,75.07,75.077,75.047,75.06,126560000.0
2008-01-30 09:59:00,75.069,75.08,75.059,75.061,111210000.0
2008-01-30 10:00:00,75.104,75.104,75.067,75.071,98370000.0
2008-01-30 10:01:00,75.062,75.09,75.062,75.09,63580000.0
2008-01-30 10:02:00,75.113,75.118,75.074,75.074,99890000.0
2008-01-30 10:03:00,75.105,75.105,75.065,75.088,77790000.0
2008-01-30 10:04:00,75.063,75.096,75.057,75.096,59410000.0
2008-01-30 10:05:00,75.078,75.088,75.056,75.058,20300000.0
2008-01-30 10:06:00,75.076,75.11,75.076,75.098,78240000.0
2008-01-30 10:07:00,75.09,75.112,75.088,75.09,48830000.0
2008-01-30 10:08:00,75.082,75.114,75.082,75.095,102280000.0
2008-01-30 10:09:00,75.12,75.142,75.101,75.142,130970000.0
2008-01-30 10:10:00,75.138,75.158,75.131,75.131,63880000.0
2008-01-30 10:11:00,75.141,75.171,75.138,75.149,48740000.0
2008-01-30 10:12:00,75.172,75.172,75.125,75.131,68400000.0
2008-01-30 10:13:00,75.134,75.141,75.122,75.122,116090000.0
2008-01-30 10:14:00,75.136,75.137,75.101,75.133,47550000.0
2008-01-30 10:15:00,75.153,75.156,75.129,75.131,63960000.0
2008-01-30 10:16:00,75.123,75.162,75.123,75.131,49700000.0
2008-01-30 10:17:00,75.118,75.118,75.11,75.11,66150000.0
2008-01-30 10:18:00,75.123,75.129,75.088,75.095,73410000.0
2008-01-30 10:19:00,75.09,75.09,75.027,75.044,53430000.0
2008-01-30 10:20:00,75.067,75.071,75.024,75.024,60650000.0
2008-01-30 10:21:00,75.036,75.051,75.016,75.038,51210000.0
2008-01-30 10:22:00,75.035,75.064,75.027,75.045,63230000.0
2008-01-30 10:23:00,75.039,75.074,75.039,75.074,42520000.0
2008-01-30 10:24:00,75.064,75.064,75.035,75.038,43620000.0
2008-01-30 10:25:00,75.049,75.069,75.046,75.058,107670000.0
2008-01-30 10:26:00,75.03,75.037,75.03,75.036,144120000.0
2008-01-30 10:27:00,75.057,75.063,75.033,75.056,92180000.0
2008-01-30 10:28:00,75.067,75.083,75.045,75.045,78030000.0
2008-01-30 10:29:00,75.054,75.082,75.047,75.065,59600000.0
2008-01-30 10:30:00,75.095,75.095,75.066,75.07,32560000.0
2008-01-30 10:31:00,75.059,75.067,75.059,75.061,51190000.0
2008-01-30 10:32:00,75.073,75.094,75.073,75.094,84990000.0
2008-01-30 10:33:00,75.098,75.112,75.085,75.112,123540000.0
2008-01-30 10:34:00,75.075,75.106,75.065,75.095,41290000.0
2008-01-30 10:35:00,75.106,75.111,75.074,75.081,33650000.0
2008-01-30 10:36:00,75.103,75.103,75.074,75.074,34540000.0
2008-01-30 10:37:00,75.082,75.109,75.082,75.095,33220000.0
2008-01-30 10:38:00,75.071,75.086,75.071,75.085,62330000.0
2008-01-30 10:39:00,75.086,75.086,75.062,75.07,66950000.0
2008-01-30 10:40:00,75.059,75.066,75.059,75.065,133290000.0
2008-01-30 10:42:00,75.098,75.114,75.084,75.114,89780000.0
2008-01-30 10:43:00,75.1,75.115,75.1,75.115,112170000.0
2008-01-30 10:44:00,75.089,75.114,75.086,75.114,92220000.0
2008-01-30 10:45:00,75.123,75.133,75.09,75.09,84000000.0
2008-01-30 10:46:00,75.094,75.094,75.081,75.087,36910000.0
2008-01-30 10:48:00,75.108,75.134,75.099,75.134,33000000.0
2008-01-30 10:49:00,75.094,75.114,75.094,75.1,47880000.0
2008-01-30 10:50:00,75.094,75.124,75.094,75.124,15830000.0
2008-01-30 10:51:00,75.122,75.122,75.076,75.076,45600000.0
2008-01-30 10:52:00,75.08,75.099,75.076,75.089,49580000.0
2008-01-30 10:53:00,75.059,75.064,75.05,75.05,109940000.0
2008-01-30 10:54:00,75.084,75.084,75.044,75.057,69180000.0
2008-01-30 10:55:00,75.054,75.082,75.054,75.082,70390000.0
2008-01-30 10:56:00,75.111,75.111,75.076,75.089,82890000.0
2008-01-30 10:57:00,75.108,75.138,75.1,75.138,129690000.0
2008-01-30 10:58:00,75.131,75.131,75.09,75.09,92850000.0
2008-01-30 10:59:00,75.095,75.098,75.089,75.091,158440000.0
2008-01-30 11:00:00,75.121,75.121,75.085,75.092,112730000.0
2008-01-30 11:01:00,75.074,75.102,75.073,75.073,77310000.0
2008-01-30 11:02:00,75.082,75.118,75.082,75.108,91510000.0
2008-01-30 11:03:00,75.127,75.134,75.105,75.134,87780000.0
2008-01-30 11:04:00,75.129,75.137,75.112,75.137,75750000.0
2008-01-30 11:05:00,75.105,75.144,75.105,75.144,76770000.0
2008-01-30 11:06:00,75.146,75.146,75.123,75.123,78600000.0
2008-01-30 11:07:00,75.148,75.159,75.139,75.142,23530000.0
2008-01-30 11:08:00,75.154,75.204,75.151,75.203,83450000.0
2008-01-30 11:09:00,75.202,75.202,75.169,75.185,76640000.0
2008-01-30 11:10:00,75.174,75.191,75.165,75.168,122560000.0
2008-01-30 11:11:00,75.179,75.202,75.168,75.18,87380000.0
2008-01-30 11:12:00,75.188,75.188,75.161,75.161,78160000.0
2008-01-30 11:13:00,75.174,75.174,75.152,75.152,79560000.0
2008-01-30 11:14:00,75.17,75.178,75.17,75.176,86100000.0
2008-01-30 11:15:00,75.184,75.184,75.15,75.152,47970000.0
2008-01-30 11:16:00,75.145,75.182,75.145,75.153,50060000.0
2008-01-30 11:18:00,75.178,75.18,75.177,75.178,70810000.0
2008-01-30 11:20:00,75.141,75.162,75.141,75.158,80660000.0
2008-01-30 11:21:00,75.157,75.161,75.136,75.161,50490000.0
2008-01-30 11:22:00,75.131,75.144,75.131,75.14,71390000.0
2008-01-30 11:23:00,75.13,75.143,75.113,75.113,60420000.0
2008-01-30 11:24:00,75.142,75.142,75.106,75.141,43920000.0
2008-01-30 11:25:00,75.138,75.146,75.138,75.146,106430000.0
2008-01-30 11:26:00,75.114,75.14,75.114,75.137,96680000.0
2008-01-30 11:27:00,75.137,75.146,75.112,75.146,78660000.0
2008-01-30 11:28:00,75.111,75.141,75.111,75.129,78390000.0
2008-01-30 11:29:00,75.121,75.128,75.12,75.12,60350000.0
2008-01-30 11:30:00,75.155,75.155,75.139,75.139,73060000.0
2008-01-30 11:31:00,75.113,75.145,75.107,75.145,67560000.0
2008-01-30 11:32:00,75.108,75.113,75.095,75.099,24390000.0
2008-01-30 11:33:00,75.113,75.113,75.084,75.113,46620000.0
2008-01-30 11:34:00,75.078,75.079,75.076,75.079,34870000.0
2008-01-30 11:35:00,75.086,75.109,75.075,75.09,71000000.0
2008-01-30 11:36:00,75.104,75.105,75.074,75.097,80530000.0
2008-01-30 11:37:00,75.084,75.113,75.084,75.099,104400000.0
2008-01-30 11:38:00,75.093,75.116,75.093,75.116,62250000.0
2008-01-30 11:39:00,75.121,75.121,75.067,75.086,104330000.0
2008-01-30 11:40:00,75.082,75.111,75.082,75.111,106200000.0
2008-01-30 11:41:00,75.097,75.097,75.09,75.091,87700000.0
2008-01-30 11:42:00,75.114,75.114,75.087,75.099,127730000.0
2008-01-30 11:43:00,75.097,75.14,75.097,75.109,118120000.0
2008-01-30 11:44:00,75.116,75.125,75.106,75.118,65330000.0
2008-01-30 11:45:00,75.137,75.139,75.118,75.136,94040000.0
2008-01-30 11:46:00,75.123,75.162,75.123,75.153,126590000.0
2008-01-30 11:47:00,75.163,75.177,75.152,75.177,87170000.0
2008-01-30 11:48:00,75.174,75.203,75.168,75.186,44580000.0
2008-01-30 11:49:00,75.175,75.182,75.169,75.179,114430000.0
2008-01-30 11:50:00,75.173,75.205,75.173,75.175,126270000.0
2008-01-30 11:51:00,75.195,75.195,75.156,75.163,128830000.0
2008-01-30 11:52:00,75.148,75.157,75.143,75.156,87790000.0
2008-01-30 11:53:00,75.16,75.16,75.134,75.144,92160000.0
2008-01-30 11:54:00,75.17,75.171,75.151,75.151,106800000.0
2008-01-30 11:56:00,75.162,75.2,75.162,75.193,76880000.0
2008-01-30 11:57:00,75.22,75.254,75.208,75.245,84810000.0
2008-01-30 11:58:00,75.266,75.298,75.266,75.28,112150000.0
2008-01-30 11:59:00,75.291,75.328,75.279,75.288,61320000.0
2008-01-30 12:00:00,75.319,75.325,75.281,75.298,115870000.0
2008-01-30 12:01:00,75.246,75.274,75.244,75.274,109320000.0
2008-01-30 12:02:00,75.252,75.257,75.251,75.256,96390000.0
2008-01-30 12:03:00,75.294,75.3,75.273,75.28,128670000.0
2008-01-30 12:04:00,75.289,75.319,75.284,75.292,118180000.0
2008-01-30 12:05:00,75.285,75.3,75.285,75.298,62920000.0
2008-01-30 12:06:00,75.295,75.3,75.276,75.28,97560000.0
2008-01-30 12:07:00,75.272,75.304,75.272,75.304,132720000.0
2008-01-30 12:08:00,75.298,75.301,75.296,75.301,88080000.0
2008-01-30 12:09:00,75.307,75.307,75.285,75.288,52610000.0
2008-01-30 12:10:00,75.297,75.321,75.283,75.283,122310000.0
2008-01-30 12:11:00,75.272,75.309,75.269,75.278,129400000.0
2008-01-30 12:12:00,75.305,75.305,75.26,75.268,129200000.0
2008-01-30 12:13:00,75.272,75.278,75.247,75.276,82590000.0
2008-01-30 12:14:00,75.251,75.268,75.238,75.238,93800000.0
2008-01-30 12:15:00,75.253,75.262,75.234,75.238,123950000.0
2008-01-30 12:16:00,75.236,75.268,75.236,75.242,15060000.0
2008-01-30 12:17:00,75.256,75.298,75.256,75.271,79530000.0
2008-01-30 12:18:00,75.284,75.293,75.26,75.26,28820000.0
2008-01-30 12:19:00,75.249,75.277,75.247,75.247,83680000.0
2008-01-30 12:20:00,75.24,75.26,75.238,75.248,76910000.0
2008-01-30 12:21:00,75.255,75.271,75.238,75.271,129730000.0
2008-01-30 12:22:00,75.258,75.273,75.24,75.273,87540000.0
2008-01-30 12:23:00,75.237,75.272,75.237,75.272,73260000.0
2008-01-30 12:24:00,75.269,75.272,75.253,75.256,86280000.0
2008-01-30 12:25:00,75.272,75.289,75.266,75.272,104980000.0
2008-01-30 12:26:00,75.264,75.29,75.264,75.271,51010000.0
2008-01-30 12:27:00,75.287,75.301,75.265,75.301,52150000.0
2008-01-30 12:28:00,75.28,75.304,75.278,75.304,91950000.0
2008-01-30 12:29:00,75.29,75.29,75.257,75.26,70610000.0
2008-01-30 12:30:00,75.278,75.284,75.254,75.284,81920000.0
2008-01-30 12:31:00,75.255,75.294,75.255,75.294,76080000.0
2008-01-30 12:32:00,75.265,75.297,75.259,75.27,48800000.0
2008-01-30 12:33:00,75.285,75.297,75.257,75.261,82840000.0
2008-01-30 12:34:00,75.256,75.293,75.256,75.261,67920000.0
2008-01-30 12:35:00,75.27,75.298,75.269,75.271,45890000.0
2008-01-30 12:36:00,75.277,75.304,75.27,75.304,102890000.0
2008-01-30 12:37:00,75.269,75.276,75.269,75.276,100550000.0
2008-01-30 12:39:00,75.317,75.32,75.284,75.284,71590000.0
2008-01-30 12:40:00,75.294,75.32,75.294,75.309,67230000.0
2008-01-30 12:41:00,75.296,75.312,75.281,75.281,82700000.0
2008-01-30 12:42:00,75.315,75.315,75.266,75.266,69370000.0
2008-01-30 12:43:00,75.276,75.276,75.254,75.258,28000000.0
2008-01-30 12:44:00,75.284,75.29,75.259,75.263,47270000.0
2008-01-30 12:45:00,75.297,75.297,75.291,75.291,37400000.0
2008-01-30 12:46:00,75.273,75.296,75.263,75.285,78090000.0
2008-01-30 12:47:00,75.278,75.301,75.264,75.294,82350000.0
2008-01-30 12:48:00,75.287,75.296,75.256,75.256,104140000.0
2008-01-30 12:49:00,75.258,75.258,75.25,75.25,60020000.0
2008-01-30 12:50:00,75.253,75.289,75.247,75.25,109660000.0
2008-01-30 12:51:00,75.27,75.299,75.256,75.274,97470000.0
2008-01-30 12:52:00,75.302,75.302,75.249,75.259,94870000.0
2008-01-30 12:53:00,75.26,75.3,75.26,75.26,123220000.0
2008-01-30 12:54:00,75.285,75.285,75.245,75.267,117000000.0
2008-01-30 12:55:00,75.274,75.275,75.241,75.241,68480000.0
2008-01-30 12:56:00,75.231,75.258,75.231,75.231,103300000.0
2008-01-30 12:57:00,75.238,75.238,75.169,75.201,137550000.0
2008-01-30 12:58:00,75.21,75.235,75.196,75.235,87740000.0
2008-01-30 12:59:00,75.227,75.263,75.217,75.248,50560000.0
2008-01-30 13:00:00,75.251,75.251,75.202,75.218,111310000.0
2008-01-30 13:01:00,75.207,75.233,75.206,75.213,133730000.0
2008-01-30 13:02:00,75.236,75.24,75.213,75.234,126160000.0
2008-01-30 13:03:00,75.23,75.243,75.223,75.23,80600000.0
2008-01-30 13:04:00,75.22,75.226,75.21,75.213,93430000.0
2008-01-30 13:05:00,75.221,75.23,75.217,75.217,127820000.0
2008-01-30 13:06:00,75.232,75.26,75.229,75.26,10130000.0
2008-01-30 13:07:00,75.219,75.244,75.213,75.213,69510000.0
2008-01-30 13:08:00,75.22,75.22,75.217,75.218,63150000.0
2008-01-30 13:09:00,75.235,75.235,75.215,75.228,44400000.0
2008-01-30 13:10:00,75.262,75.262,75.227,75.228,94740000.0
2008-01-30 13:11:00,75.216,75.22,75.21,75.217,97370000.0
2008-01-30 13:12:00,75.245,75.245,75.216,75.226,80940000.0
2008-01-30 13:13:00,75.219,75.239,75.208,75.221,76980000.0
2008-01-30 13:14:00,75.234,75.234,75.203,75.203,68290000.0
2008-01-30 13:15:00,75.234,75.235,75.225,75.228,79420000.0
2008-01-30 13:16:00,75.237,75.237,75.231,75.231,70320000.0
2008-01-30 13:17:00,75.213,75.249,75.213,75.215,25960000.0
2008-01-30 13:18:00,75.239,75.252,75.229,75.245,45530000.0
2008-01-30 13:19:00,75.208,75.246,75.206,75.246,39810000.0
2008-01-30 13:20:00,75.216,75.251,75.216,75.228,83040000.0
2008-01-30 13:21:00,75.253,75.253,75.21,75.242,81900000.0
2008-01-30 13:22:00,75.219,75.226,75.219,75.22,103680000.0
2008-01-30 13:24:00,75.244,75.244,75.222,75.222,114100000.0
2008-01-30 13:25:00,75.225,75.228,75.22,75.226,117480000.0
2008-01-30 13:26:00,75.221,75.229,75.221,75.225,91080000.0
2008-01-30 13:27:00,75.258,75.258,75.222,75.222,128810000.0
2008-01-30 13:28:00,75.224,75.227,75.219,75.22,121800000.0
2008-01-30 13:29:00,75.214,75.231,75.207,75.219,64180000.0
2008-01-30 13:30:00,75.232,75.232,75.196,75.225,100180000.0
2008-01-30 13:31:00,75.214,75.224,75.192,75.201,135580000.0
2008-01-30 13:32:00,75.189,75.197,75.189,75.192,85630000.0
2008-01-30 13:33:00,75.23,75.23,75.225,75.225,47410000.0
2008-01-30 13:34:00,75.202,75.202,75.182,75.182,114880000.0
2008-01-30 13:35:00,75.192,75.216,75.186,75.216,129110000.0
2008-01-30 13:36:00,75.213,75.213,75.189,75.196,125080000.0
2008-01-30 13:37:00,75.223,75.225,75.197,75.225,87200000.0
2008-01-30 13:38:00,75.195,75.211,75.188,75.188,101000000.0
2008-01-30 13:39:00,75.212,75.221,75.211,75.216,126870000.0
2008-01-30 13:40:00,75.211,75.234,75.211,75.227,13140000.0
2008-01-30 13:41:00,75.207,75.207,75.168,75.175,91930000.0
2008-01-30 13:42:00,75.194,75.194,75.162,75.17,54430000.0
2008-01-30 13:43:00,75.181,75.209,75.181,75.19,113050000.0
2008-01-30 13:44:00,75.212,75.212,75.168,75.18,136580000.0
2008-01-30 13:45:00,75.196,75.203,75.174,75.203,125470000.0
2008-01-30 13:46:00,75.191,75.209,75.186,75.192,85970000.0
2008-01-30 13:47:00,75.178,75.194,75.165,75.176,98270000.0
2008-01-30 13:48:00,75.187,75.211,75.169,75.211,117580000.0
2008-01-30 13:49:00,75.183,75.21,75.183,75.21,5460000.0
2008-01-30 13:50:00,75.204,75.223,75.194,75.217,97040000.0
2008-01-30 13:51:00,75.216,75.216,75.195,75.198,80770000.0
2008-01-30 13:52:00,75.224,75.224,75.184,75.2,45860000.0
2008-01-30 13:53:00,75.205,75.205,75.191,75.192,40220000.0
2008-01-30 13:54:00,75.208,75.216,75.188,75.216,30510000.0
2008-01-30 13:55:00,75.204,75.204,75.189,75.191,53160000.0
2008-01-30 13:56:00,75.22,75.242,75.209,75.242,18630000.0
2008-01-30 13:57:00,75.247,75.25,75.222,75.222,46660000.0
2008-01-30 13:58:00,75.231,75.262,75.226,75.262,49740000.0
2008-01-30 13:59:00,75.221,75.26,75.221,75.245,112850000.0
2008-01-30 14:00:00,75.272,75.272,75.242,75.242,74850000.0
2008-01-30 14:01:00,75.254,75.269,75.246,75.259,70950000.0
2008-01-30 14:02:00,75.249,75.28,75.249,75.261,94170000.0
2008-01-30 14:03:00,75.279,75.31,75.262,75.27,131790000.0
2008-01-30 14:04:00,75.277,75.301,75.271,75.271,96400000.0
2008-01-30 14:05:00,75.258,75.274,75.253,75.274,157480000.0
2008-01-30 14:06:00,75.272,75.272,75.248,75.248,124770000.0
2008-01-30 14:07:00,75.264,75.277,75.246,75.259,77300000.0
2008-01-30 14:08:00,75.275,75.283,75.254,75.258,90710000.0
2008-01-30 14:09:00,75.283,75.283,75.246,75.255,88430000.0
2008-01-30 14:10:00,75.256,75.27,75.235,75.243,69040000.0
2008-01-30 14:11:00,75.232,75.261,75.232,75.234,74870000.0
2008-01-30 14:12:00,75.265,75.271,75.238,75.264,77970000.0
2008-01-30 14:13:00,75.242,75.266,75.237,75.264,27350000.0
2008-01-30 14:14:00,75.257,75.266,75.25,75.25,78090000.0
2008-01-30 14:15:00,75.273,75.273,75.233,75.257,75190000.0
2008-01-30 14:16:00,75.235,75.259,75.235,75.253,130790000.0
2008-01-30 14:17:00,75.229,75.256,75.226,75.256,88310000.0
2008-01-30 14:18:00,75.245,75.245,75.223,75.231,77220000.0
2008-01-30 14:19:00,75.224,75.253,75.224,75.232,85390000.0
2008-01-30 14:20:00,75.243,75.243,75.223,75.229,93740000.0
2008-01-30 14:21:00,75.253,75.253,75.216,75.251,51600000.0
2008-01-30 14:22:00,75.246,75.249,75.246,75.248,48270000.0
2008-01-30 14:23:00,75.258,75.259,75.256,75.258,87090000.0
2008-01-30 14:24:00,75.256,75.26,75.225,75.225,74000000.0
2008-01-30 14:25:00,75.227,75.227,75.22,75.22,76480000.0
2008-01-30 14:26:00,75.212,75.242,75.212,75.236,86450000.0
2008-01-30 14:27:00,75.24,75.243,75.223,75.229,49320000.0
2008-01-30 14:29:00,75.221,75.227,75.221,75.226,63770000.0
2008-01-30 14:30:00,75.256,75.256,75.225,75.231,38310000.0
2008-01-30 14:31:00,75.255,75.255,75.235,75.253,103900000.0
2008-01-30 14:32:00,75.235,75.237,75.23,75.232,96140000.0
2008-01-30 14:33:00,75.257,75.257,75.242,75.242,87360000.0
2008-01-30 14:34:00,75.266,75.275,75.255,75.275,71590000.0
2008-01-30 14:35:00,75.259,75.283,75.247,75.251,69970000.0
2008-01-30 14:36:00,75.258,75.26,75.257,75.258,81100000.0
2008-01-30 14:38:00,75.242,75.261,75.236,75.253,27250000.0
2008-01-30 14:39:00,75.265,75.265,75.233,75.256,43530000.0
2008-01-30 14:40:00,75.265,75.273,75.242,75.273,41310000.0
2008-01-30 14:41:00,75.264,75.269,75.243,75.264,74090000.0
2008-01-30 14:42:00,75.263,75.263,75.233,75.246,80680000.0
2008-01-30 14:43:00,75.222,75.249,75.222,75.245,103760000.0
2008-01-30 14:44:00,75.223,75.249,75.223,75.224,64210000.0
2008-01-30 14:45:00,75.247,75.247,75.239,75.239,109100000.0
2008-01-30 14:46:00,75.21,75.242,75.208,75.235,103110000.0
2008-01-30 14:47:00,75.221,75.243,75.213,75.213,94400000.0
2008-01-30 14:48:00,75.231,75.259,75.225,75.247,128660000.0
2008-01-30 14:49:00,75.239,75.264,75.239,75.24,113910000.0
2008-01-30 14:50:00,75.247,75.269,75.245,75.257,67380000.0
2008-01-30 14:51:00,75.282,75.282,75.257,75.276,101270000.0
2008-01-30 14:52:00,75.267,75.267,75.233,75.256,123770000.0
2008-01-30 14:53:00,75.247,75.261,75.239,75.254,88680000.0
2008-01-30 14:54:00,75.259,75.275,75.248,75.275,55040000.0
2008-01-30 14:55:00,75.256,75.256,75.25,75.25,119750000.0
2008-01-30 14:56:00,75.26,75.284,75.255,75.255,125490000.0
2008-01-30 14:57:00,75.276,75.276,75.233,75.233,121700000.0
2008-01-30 14:58:00,75.253,75.259,75.234,75.241,75270000.0
2008-01-30 14:59:00,75.252,75.271,75.252,75.256,92370000.0
2008-01-30 15:00:00,75.27,75.274,75.251,75.259,112590000.0
2008-01-30 15:01:00,75.255,75.264,75.248,75.264,16900000.0
2008-01-30 15:02:00,75.241,75.245,75.241,75.241,50500000.0
2008-01-30 15:03:00,75.263,75.263,75.235,75.256,52860000.0
2008-01-30 15:04:00,75.248,75.261,75.244,75.244,110180000.0
2008-01-30 15:05:00,75.246,75.247,75.24,75.247,72920000.0
2008-01-30 15:06:00,75.273,75.273,75.237,75.241,72840000.0
2008-01-30 15:07:00,75.246,75.248,75.24,75.247,92470000.0
2008-01-30 15:08:00,75.244,75.278,75.244,75.249,132310000.0
2008-01-30 15:09:00,75.279,75.299,75.268,75.282,96980000.0
2008-01-30 15:10:00,75.281,75.309,75.281,75.283,152550000.0
2008-01-30 15:11:00,75.292,75.322,75.292,75.322,115800000.0
2008-01-30 15:12:00,75.327,75.339,75.303,75.319,78810000.0
2008-01-30 15:13:00,75.349,75.355,75.335,75.349,84330000.0
2008-01-30 15:14:00,75.354,75.354,75.298,75.298,90780000.0
2008-01-30 15:15:00,75.32,75.488,75.32,75.452,73230000.0
2008-01-30 15:16:00,75.486,75.486,75.433,75.433,70140000.0
2008-01-30 15:17:00,75.434,75.48,75.434,75.442,80450000.0
2008-01-30 15:18:00,75.417,75.472,75.417,75.472,27100000.0
2008-01-30 15:19:00,75.44,75.45,75.384,75.408,80080000.0
2008-01-30 15:20:00,75.428,75.459,75.42,75.432,73460000.0
2008-01-30 15:21:00,75.458,75.488,75.447,75.469,137130000.0
2008-01-30 15:22:00,75.458,75.481,75.443,75.449,87890000.0
2008-01-30 15:23:00,75.465,75.518,75.465,75.485,76340000.0
2008-01-30 15:24:00,75.515,75.545,75.488,75.542,87090000.0
2008-01-30 15:25:00,75.57,75.605,75.552,75.587,95750000.0
2008-01-30 15:26:00,75.583,75.639,75.583,75.624,50600000.0
2008-01-30 15:27:00,75.617,75.631,75.595,75.631,48560000.0
2008-01-30 15:28:00,75.6,75.622,75.563,75.563,85410000.0
2008-01-30 15:29:00,75.569,75.594,75.559,75.594,68670000.0
2008-01-30 15:30:00,75.585,75.585,75.464,75.477,83140000.0
2008-01-30 15:31:00,75.467,75.47,75.448,75.449,83190000.0
2008-01-30 15:32:00,75.453,75.487,75.453,75.468,55200000.0
2008-01-30 15:33:00,75.463,75.477,75.427,75.458,81790000.0
2008-01-30 15:34:00,75.385,75.418,75.376,75.376,67990000.0
2008-01-30 15:35:00,75.382,75.448,75.382,75.448,44150000.0
2008-01-30 15:36:00,75.451,75.462,75.424,75.452,94100000.0
2008-01-30 15:37:00,75.466,75.481,75.447,75.469,94490000.0
2008-01-30 15:38:00,75.458,75.468,75.44,75.442,81490000.0
2008-01-30 15:39:00,75.463,75.47,75.435,75.435,72410000.0
2008-01-30 15:40:00,75.421,75.452,75.415,75.43,63720000.0
2008-01-30 15:41:00,75.423,75.467,75.423,75.43,73690000.0
2008-01-30 15:42:00,75.457,75.468,75.435,75.468,71120000.0
2008-01-30 15:43:00,75.459,75.496,75.459,75.487,26530000.0
2008-01-30 15:44:00,75.47,75.492,75.466,75.487,48090000.0
2008-01-30 15:45:00,75.504,75.504,75.456,75.471,39920000.0
2008-01-30 15:46:00,75.495,75.496,75.469,75.487,68350000.0
2008-01-30 15:47:00,75.5,75.507,75.487,75.506,83910000.0
2008-01-30 15:48:00,75.512,75.512,75.482,75.482,108380000.0
2008-01-30 15:49:00,75.492,75.506,75.479,75.505,53270000.0
2008-01-30 15:50:00,75.514,75.514,75.485,75.496,116810000.0
2008-01-30 15:51:00,75.5,75.5,75.457,75.485,100360000.0
2008-01-30 15:52:00,75.453,75.474,75.453,75.46,95180000.0
2008-01-30 15:53:00,75.5,75.5,75.487,75.488,122800000.0
2008-01-30 15:54:00,75.483,75.483,75.443,75.461,122720000.0
2008-01-30 15:55:00,75.448,75.484,75.448,75.469,67890000.0
2008-01-30 15:56:00,75.474,75.474,75.443,75.472,96300000.0
2008-01-30 15:57:00,75.472,75.472,75.442,75.442,121460000.0
2008-01-30 15:58:00,75.462,75.473,75.436,75.445,89060000.0
2008-01-30 15:59:00,75.467,75.471,75.446,75.464,48710000.0
2008-01-30 16:00:00,75.493,75.513,75.46,75.513,118610000.0
2008-01-30 16:01:00,75.478,75.497,75.464,75.48,124490000.0
2008-01-30 16:02:00,75.468,75.48,75.449,75.458,117720000.0
2008-01-30 16:03:00,75.498,75.509,75.46,75.478,85250000.0
2008-01-30 16:04:00,75.487,75.493,75.472,75.49,93820000.0
2008-01-30 16:05:00,75.468,75.511,75.468,75.511,114930000.0
2008-01-30 16:06:00,75.51,75.528,75.503,75.528,8450000.0
2008-01-30 16:07:00,75.527,75.529,75.504,75.504,42800000.0
2008-01-30 16:08:00,75.505,75.513,75.49,75.506,93670000.0
2008-01-30 16:09:00,75.5,75.517,75.485,75.489,121960000.0
2008-01-30 16:10:00,75.509,75.515,75.508,75.515,61090000.0
2008-01-30 16:11:00,75.497,75.512,75.497,75.512,57390000.0
2008-01-30 16:12:00,75.517,75.521,75.501,75.52,65930000.0
2008-01-30 16:13:00,75.492,75.538,75.492,75.535,104410000.0
2008-01-30 16:14:00,75.529,75.54,75.503,75.503,44190000.0
2008-01-30 16:15:00,75.54,75.54,75.497,75.526,56500000.0
2008-01-30 16:16:00,75.496,75.53,75.496,75.526,46180000.0
2008-01-30 16:17:00,75.515,75.532,75.506,75.527,68470000.0
2008-01-30 16:18:00,75.532,75.532,75.502,75.527,73370000.0
2008-01-30 16:19:00,75.491,75.498,75.491,75.498,52860000.0
2008-01-30 16:20:00,75.511,75.528,75.507,75.525,61740000.0
2008-01-30 16:21:00,75.538,75.552,75.516,75.552,46260000.0
2008-01-30 16:22:00,75.543,75.567,75.537,75.56,63860000.0
2008-01-30 16:23:00,75.554,75.584,75.547,75.578,41920000.0
2008-01-30 16:24:00,75.591,75.623,75.569,75.596,44550000.0
2008-01-30 16:25:00,75.618,75.666,75.618,75.664,104770000.0
2008-01-30 16:26:00,75.642,75.671,75.642,75.659,146340000.0
2008-01-30 16:27:00,75.682,75.682,75.647,75.653,92840000.0
2008-01-30 16:28:00,75.674,75.674,75.633,75.642,78110000.0
2008-01-30 16:29:00,75.649,75.667,75.638,75.64,68070000.0
2008-01-30 16:30:00,75.653,75.668,75.621,75.621,28600000.0
2008-01-30 16:31:00,75.612,75.638,75.597,75.6,45730000.0
2008-01-30 16:32:00,75.625,75.63,75.606,75.626,86160000.0
2008-01-30 16:33:00,75.615,75.615,75.584,75.605,122930000.0
2008-01-30 16:34:00,75.593,75.593,75.571,75.571,35330000.0
2008-01-30 16:35:00,75.575,75.579,75.544,75.544,38170000.0
2008-01-30 16:36:00,75.564,75.579,75.546,75.579,33140000.0
2008-01-30 16:37:00,75.56,75.569,75.547,75.564,28750000.0
2008-01-30 16:38:00,75.534,75.58,75.534,75.572,65730000.0
2008-01-30 16:39:00,75.561,75.584,75.547,75.584,67610000.0
2008-01-30 16:40:00,75.549,75.587,75.536,75.573,138670000.0
2008-01-30 16:41:00,75.587,75.614,75.578,75.59,93900000.0
2008-01-30 16:42:00,75.597,75.62,75.588,75.591,94420000.0
2008-01-30 16:43:00,75.599,75.622,75.586,75.599,109230000.0
2008-01-30 16:44:00,75.594,75.631,75.587,75.593,102040000.0
2008-01-30 16:45:00,75.624,75.624,75.586,75.598,82800000.0
2008-01-30 16:46:00,75.592,75.621,75.592,75.592,41770000.0
2008-01-30 16:47:00,75.599,75.622,75.591,75.591,37830000.0
2008-01-30 16:48:00,75.582,75.624,75.582,75.624,27680000.0
2008-01-30 16:49:00,75.589,75.61,75.584,75.596,45360000.0
2008-01-30 16:50:00,75.594,75.631,75.594,75.613,18260000.0
2008-01-30 16:51:00,75.626,75.639,75.609,75.61,41440000.0
2008-01-30 16:52:00,75.635,75.642,75.617,75.62,46130000.0
2008-01-30 16:53:00,75.63,75.652,75.626,75.63,103490000.0
2008-01-30 16:54:00,75.654,75.659,75.635,75.641,73030000.0
2008-01-30 16:55:00,75.631,75.662,75.628,75.662,67880000.0
2008-01-30 16:56:00,75.631,75.66,75.625,75.625,90400000.0
2008-01-30 16:57:00,75.645,75.645,75.602,75.602,133330000.0
2008-01-30 16:58:00,75.59,75.629,75.59,75.606,90520000.0
2008-01-30 16:59:00,75.6,75.631,75.591,75.631,150770000.0
2008-01-30 17:00:00,75.636,75.641,75.603,75.641,115990000.0
2008-01-30 17:01:00,75.609,75.631,75.603,75.603,75070000.0
2008-01-30 17:02:00,75.612,75.641,75.612,75.614,87620000.0
2008-01-30 17:03:00,75.642,75.664,75.626,75.642,95260000.0
2008-01-30 17:04:00,75.661,75.661,75.619,75.632,74270000.0
2008-01-30 17:05:00,75.62,75.64,75.612,75.612,74310000.0
2008-01-30 17:06:00,75.633,75.643,75.614,75.643,69320000.0
2008-01-30 17:07:00,75.633,75.64,75.614,75.617,24650000.0
2008-01-30 17:08:00,75.611,75.622,75.611,75.617,72580000.0
2008-01-30 17:09:00,75.644,75.65,75.618,75.637,68090000.0
2008-01-30 17:10:00,75.623,75.639,75.607,75.624,121720000.0
2008-01-30 17:11:00,75.594,75.639,75.594,75.61,86050000.0
2008-01-30 17:12:00,75.645,75.645,75.607,75.628,75550000.0
2008-01-30 17:13:00,75.594,75.623,75.583,75.623,75520000.0
2008-01-30 17:14:00,75.59,75.619,75.59,75.618,91870000.0
2008-01-30 17:15:00,75.613,75.618,75.588,75.614,48070000.0
2008-01-30 17:17:00,75.6,75.632,75.595,75.632,92870000.0
2008-01-30 17:18:00,75.626,75.632,75.605,75.619,69820000.0
2008-01-30 17:19:00,75.627,75.629,75.606,75.619,72260000.0
2008-01-30 17:20:00,75.623,75.623,75.594,75.601,78860000.0
2008-01-30 17:21:00,75.626,75.627,75.599,75.614,49650000.0
2008-01-30 17:22:00,75.623,75.623,75.595,75.603,77420000.0
2008-01-30 17:23:00,75.594,75.635,75.594,75.635,68420000.0
2008-01-30 17:24:00,75.624,75.624,75.597,75.618,50380000.0
2008-01-30 17:25:00,75.577,75.593,75.572,75.572,98440000.0
2008-01-30 17:26:00,75.58,75.58,75.547,75.577,93460000.0
2008-01-30 17:27:00,75.574,75.581,75.543,75.567,88540000.0
2008-01-30 17:28:00,75.566,75.592,75.564,75.564,76840000.0
2008-01-30 17:29:00,75.586,75.596,75.572,75.572,70760000.0
2008-01-30 17:30:00,75.598,75.598,75.558,75.562,75660000.0
2008-01-30 17:31:00,75.588,75.599,75.554,75.566,71160000.0
2008-01-30 17:32:00,75.571,75.581,75.54,75.575,27850000.0
2008-01-30 17:33:00,75.583,75.583,75.541,75.559,49070000.0
2008-01-30 17:34:00,75.543,75.576,75.543,75.569,42900000.0
2008-01-30 17:35:00,75.591,75.591,75.566,75.571,78200000.0
2008-01-30 17:36:00,75.582,75.582,75.556,75.577,84910000.0
2008-01-30 17:37:00,75.541,75.548,75.541,75.545,98610000.0
2008-01-30 17:39:00,75.564,75.564,75.522,75.53,111310000.0
2008-01-30 17:40:00,75.556,75.573,75.537,75.557,105320000.0
2008-01-30 17:41:00,75.543,75.574,75.543,75.55,90840000.0
2008-01-30 17:42:00,75.564,75.564,75.543,75.562,125130000.0
2008-01-30 17:43:00,75.546,75.575,75.534,75.565,124610000.0
2008-01-30 17:44:00,75.541,75.573,75.537,75.573,64580000.0
2008-01-30 17:45:00,75.574,75.574,75.547,75.55,105770000.0
2008-01-30 17:46:00,75.562,75.59,75.562,75.572,133770000.0
2008-01-30 17:47:00,75.582,75.591,75.557,75.577,89470000.0
2008-01-30 17:48:00,75.587,75.587,75.557,75.576,49110000.0
2008-01-30 17:49:00,75.547,75.56,75.541,75.549,112780000.0
2008-01-30 17:50:00,75.543,75.575,75.543,75.575,135420000.0
2008-01-30 17:51:00,75.566,75.568,75.558,75.56,119950000.0
2008-01-30 17:52:00,75.568,75.59,75.567,75.572,81860000.0
2008-01-30 17:53:00,75.562,75.604,75.562,75.585,94010000.0
2008-01-30 17:54:00,75.575,75.602,75.575,75.602,116470000.0
2008-01-30 17:55:00,75.594,75.61,75.594,75.603,14940000.0
2008-01-30 17:56:00,75.587,75.602,75.577,75.581,58460000.0
2008-01-30 17:57:00,75.593,75.593,75.559,75.559,60990000.0
2008-01-30 17:58:00,75.582,75.582,75.56,75.56,39420000.0
2008-01-30 17:59:00,75.57,75.592,75.568,75.568,46850000.0
2008-01-30 18:00:00,75.584,75.605,75.566,75.605,107980000.0
2008-01-30 18:01:00,75.571,75.59,75.566,75.586,136320000.0
2008-01-30 18:02:00,75.553,75.573,75.553,75.561,83520000.0
2008-01-30 18:03:00,75.566,75.581,75.543,75.581,81100000.0
2008-01-30 18:04:00,75.562,75.59,75.562,75.564,60400000.0
2008-01-30 18:05:00,75.553,75.603,75.553,75.603,31460000.0
2008-01-30 18:06:00,75.596,75.611,75.579,75.611,45850000.0
2008-01-30 18:07:00,75.61,75.617,75.61,75.617,79800000.0
2008-01-30 18:08:00,75.584,75.603,75.584,75.602,118780000.0
2008-01-30 18:09:00,75.598,75.607,75.576,75.589,38030000.0
2008-01-30 18:10:00,75.603,75.605,75.573,75.605,34080000.0
2008-01-30 18:11:00,75.564,75.586,75.564,75.572,37960000.0
2008-01-30 18:12:00,75.594,75.594,75.561,75.561,30050000.0
2008-01-30 18:13:00,75.571,75.591,75.565,75.586,68670000.0
2008-01-30 18:14:00,75.555,75.593,75.555,75.593,66230000.0
2008-01-30 18:15:00,75.594,75.594,75.557,75.558,127130000.0
2008-01-30 18:16:00,75.57,75.591,75.566,75.586,92060000.0
2008-01-30 18:17:00,75.558,75.567,75.558,75.565,98960000.0
2008-01-30 18:18:00,75.557,75.581,75.554,75.581,111250000.0
2008-01-30 18:19:00,75.569,75.569,75.535,75.55,100230000.0
2008-01-30 18:20:00,75.57,75.575,75.54,75.572,92100000.0
2008-01-30 18:21:00,75.565,75.579,75.542,75.573,41000000.0
2008-01-30 18:22:00,75.602,75.605,75.578,75.605,35880000.0
2008-01-30 18:23:00,75.594,75.594,75.558,75.56,31820000.0
2008-01-30 18:24:00,75.576,75.576,75.556,75.559,51930000.0
2008-01-30 18:25:00,75.555,75.564,75.526,75.531,17130000.0
2008-01-30 18:26:00,75.541,75.563,75.539,75.556,43080000.0
2008-01-30 18:27:00,75.553,75.553,75.527,75.532,51540000.0
2008-01-30 18:28:00,75.539,75.551,75.522,75.531,114570000.0
2008-01-30 18:29:00,75.525,75.553,75.525,75.544,77160000.0
2008-01-30 18:30:00,75.555,75.555,75.511,75.511,69050000.0
2008-01-30 18:31:00,75.533,75.544,75.522,75.522,88600000.0
2008-01-30 18:32:00,75.532,75.552,75.525,75.545,127150000.0
2008-01-30 18:33:00,75.542,75.55,75.52,75.52,93570000.0
2008-01-30 18:34:00,75.52,75.527,75.497,75.508,157950000.0
2008-01-30 18:35:00,75.498,75.528,75.493,75.493,114290000.0
2008-01-30 18:36:00,75.514,75.522,75.49,75.522,75940000.0
2008-01-30 18:37:00,75.51,75.53,75.51,75.512,85950000.0
2008-01-30 18:38:00,75.506,75.509,75.501,75.501,94550000.0
2008-01-30 18:39:00,75.514,75.514,75.484,75.484,71340000.0
2008-01-30 18:40:00,75.492,75.516,75.486,75.516,68530000.0
2008-01-30 18:41:00,75.483,75.526,75.483,75.526,78220000.0
2008-01-30 18:42:00,75.521,75.521,75.485,75.485,25440000.0
2008-01-30 18:43:00,75.484,75.487,75.473,75.487,80060000.0
2008-01-30 18:44:00,75.501,75.52,75.498,75.516,82640000.0
2008-01-30 18:45:00,75.508,75.519,75.492,75.498,126020000.0
2008-01-30 18:46:00,75.51,75.535,75.502,75.502,98130000.0
2008-01-30 18:47:00,75.508,75.523,75.497,75.523,78840000.0
2008-01-30 18:48:00,75.525,75.534,75.504,75.523,82910000.0
2008-01-30 18:49:00,75.512,75.542,75.506,75.542,89750000.0
2008-01-30 18:50:00,75.525,75.526,75.519,75.519,53190000.0
2008-01-30 18:51:00,75.531,75.549,75.522,75.522,48910000.0
2008-01-30 18:52:00,75.53,75.551,75.524,75.531,86860000.0
2008-01-30 18:53:00,75.523,75.553,75.523,75.547,66400000.0
2008-01-30 18:54:00,75.543,75.543,75.497,75.524,72570000.0
2008-01-30 18:55:00,75.513,75.52,75.477,75.512,84080000.0
2008-01-30 18:56:00,75.479,75.51,75.477,75.489,46100000.0
2008-01-30 18:57:00,75.508,75.523,75.485,75.523,78450000.0
2008-01-30 18:59:00,75.491,75.515,75.485,75.502,46170000.0
2008-01-30 19:00:00,75.502,75.521,75.487,75.508,108970000.0
2008-01-30 19:01:00,75.5,75.506,75.5,75.501,91240000.0
2008-01-30 19:02:00,75.515,75.533,75.511,75.511,84910000.0
2008-01-30 19:03:00,75.526,75.531,75.507,75.512,80510000.0
2008-01-30 19:04:00,75.519,75.542,75.503,75.503,65120000.0
2008-01-30 19:05:00,75.51,75.541,75.504,75.541,69180000.0
2008-01-30 19:06:00,75.539,75.551,75.522,75.522,65220000.0
2008-01-30 19:07:00,75.514,75.534,75.514,75.534,26150000.0
2008-01-30 19:08:00,75.528,75.536,75.528,75.536,48660000.0
2008-01-30 19:09:00,75.536,75.542,75.514,75.514,39880000.0
2008-01-30 19:10:00,75.527,75.53,75.527,75.528,70720000.0
2008-01-30 19:11:00,75.536,75.537,75.508,75.528,76520000.0
2008-01-30 19:12:00,75.544,75.548,75.508,75.514,92240000.0
2008-01-30 19:13:00,75.538,75.542,75.522,75.528,65410000.0
2008-01-30 19:14:00,75.521,75.528,75.52,75.527,108890000.0
2008-01-30 19:15:00,75.551,75.551,75.523,75.523,99090000.0
2008-01-30 19:16:00,75.544,75.544,75.524,75.524,93160000.0
2008-01-30 19:17:00,75.529,75.546,75.515,75.544,136780000.0
2008-01-30 19:18:00,75.527,75.53,75.524,75.527,116960000.0
2008-01-30 19:19:00,75.517,75.517,75.509,75.517,65210000.0
2008-01-30 19:20:00,75.531,75.553,75.531,75.553,103810000.0
2008-01-30 19:21:00,75.544,75.544,75.521,75.521,126620000.0
2008-01-30 19:22:00,75.524,75.525,75.515,75.519,88600000.0
2008-01-30 19:23:00,75.531,75.554,75.528,75.543,48660000.0
2008-01-30 19:24:00,75.545,75.564,75.526,75.564,113820000.0
2008-01-30 19:25:00,75.532,75.55,75.532,75.532,126180000.0
2008-01-30 19:26:00,75.537,75.537,75.53,75.535,123020000.0
2008-01-30 19:27:00,75.566,75.566,75.535,75.541,82090000.0
2008-01-30 19:28:00,75.535,75.559,75.535,75.559,96390000.0
2008-01-30 19:29:00,75.553,75.56,75.551,75.556,120540000.0
2008-01-30 19:30:00,75.561,75.561,75.538,75.538,10320000.0
2008-01-30 19:33:00,75.549,75.553,75.524,75.545,132610000.0
2008-01-30 19:34:00,75.523,75.552,75.518,75.519,143010000.0
2008-01-30 19:35:00,75.51,75.54,75.503,75.533,136700000.0
2008-01-30 19:36:00,75.539,75.57,75.506,75.57,93240000.0
2008-01-30 19:37:00,75.537,75.546,75.515,75.526,113880000.0
2008-01-30 19:38:00,75.538,75.552,75.511,75.552,134670000.0
2008-01-30 19:39:00,75.54,75.54,75.54,75.54,1320000.0
2008-01-30 19:40:00,75.565,75.581,75.54,75.581,136410000.0
2008-01-30 19:41:00,75.555,75.572,75.543,75.572,97550000.0
2008-01-30 19:42:00,75.573,75.587,75.573,75.577,59910000.0
2008-01-30 19:43:00,75.56,75.581,75.556,75.56,132510000.0
2008-01-30 19:44:00,75.55,75.557,75.55,75.557,146040000.0
2008-01-30 19:45:00,75.606,75.607,75.599,75.6,149840000.0
2008-01-30 19:47:00,75.57,75.596,75.558,75.584,87630000.0
2008-01-30 19:48:00,75.585,75.594,75.56,75.594,116600000.0
2008-01-30 19:49:00,75.58,75.589,75.57,75.57,20660000.0
2008-01-30 19:50:00,75.562,75.592,75.562,75.584,70750000.0
2008-01-30 19:51:00,75.591,75.591,75.564,75.577,101750000.0
2008-01-30 19:52:00,75.554,75.579,75.55,75.563,71710000.0
2008-01-30 19:53:00,75.55,75.574,75.55,75.574,110190000.0
2008-01-30 19:54:00,75.564,75.564,75.528,75.555,104600000.0
2008-01-30 19:55:00,75.55,75.559,75.55,75.556,93530000.0
2008-01-30 19:56:00,75.532,75.558,75.523,75.523,121320000.0
2008-01-30 19:57:00,75.525,75.528,75.521,75.526,118470000.0
2008-01-30 19:58:00,75.519,75.527,75.518,75.519,76470000.0
2008-01-30 19:59:00,75.533,75.533,75.512,75.512,118290000.0
2008-01-30 20:00:00,75.531,75.553,75.509,75.553,102770000.0
2008-01-30 20:02:00,75.543,75.563,75.537,75.563,50100000.0
2008-01-30 20:03:00,75.57,75.581,75.556,75.581,136700000.0
2008-01-30 20:04:00,75.541,75.559,75.528,75.533,126140000.0
2008-01-30 20:06:00,75.538,75.562,75.533,75.55,91670000.0
2008-01-30 20:07:00,75.508,75.525,75.507,75.515,99890000.0
2008-01-30 20:08:00,75.54,75.54,75.504,75.532,44080000.0
2008-01-30 20:09:00,75.545,75.545,75.518,75.535,99050000.0
2008-01-30 20:10:00,75.501,75.542,75.501,75.503,88040000.0
2008-01-30 20:11:00,75.513,75.535,75.513,75.535,118580000.0
2008-01-30 20:12:00,75.543,75.543,75.508,75.512,116430000.0
2008-01-30 20:13:00,75.512,75.54,75.512,75.523,13570000.0
2008-01-30 20:14:00,75.545,75.546,75.539,75.543,104200000.0
2008-01-30 20:15:00,75.555,75.555,75.54,75.545,35530000.0
2008-01-30 20:16:00,75.506,75.526,75.502,75.508,31940000.0
2008-01-30 20:17:00,75.516,75.528,75.505,75.528,65080000.0
2008-01-30 20:18:00,75.544,75.546,75.523,75.525,104140000.0
2008-01-30 20:19:00,75.536,75.557,75.52,75.52,76320000.0
2008-01-30 20:20:00,75.545,75.55,75.523,75.528,103740000.0
2008-01-30 20:21:00,75.548,75.548,75.526,75.54,95830000.0
2008-01-30 20:22:00,75.522,75.539,75.505,75.533,114840000.0
2008-01-30 20:23:00,75.529,75.54,75.513,75.532,85330000.0
2008-01-30 20:24:00,75.523,75.537,75.516,75.537,102880000.0
2008-01-30 20:25:00,75.553,75.554,75.548,75.549,82630000.0
2008-01-30 20:26:00,75.52,75.568,75.52,75.567,61860000.0
2008-01-30 20:27:00,75.552,75.552,75.519,75.523,144500000.0
2008-01-30 20:28:00,75.545,75.555,75.534,75.534,69250000.0
2008-01-30 20:29:00,75.545,75.581,75.545,75.562,89720000.0
2008-01-30 20:30:00,75.573,75.579,75.557,75.579,94840000.0
2008-01-30 20:31:00,75.543,75.581,75.543,75.573,81310000.0
2008-01-30 20:32:00,75.539,75.565,75.535,75.557,118130000.0
2008-01-30 20:33:00,75.572,75.58,75.534,75.536,99550000.0
2008-01-30 20:34:00,75.542,75.548,75.537,75.537,64330000.0
2008-01-30 20:35:00,75.549,75.569,75.546,75.569,58280000.0
2008-01-30 20:36:00,75.567,75.583,75.567,75.576,67240000.0
2008-01-30 20:37:00,75.537,75.56,75.537,75.55,69060000.0
2008-01-30 20:38:00,75.539,75.553,75.535,75.553,96420000.0
2008-01-30 20:40:00,75.523,75.551,75.523,75.53,39920000.0
2008-01-30 20:41:00,75.52,75.526,75.519,75.526,74200000.0
2008-01-30 20:42:00,75.552,75.552,75.518,75.552,118940000.0
2008-01-30 20:43:00,75.522,75.54,75.522,75.53,88950000.0
2008-01-30 20:44:00,75.522,75.553,75.522,75.553,50230000.0
2008-01-30 20:45:00,75.554,75.554,75.51,75.513,45070000.0
2008-01-30 20:46:00,75.528,75.529,75.505,75.526,66680000.0
2008-01-30 20:47:00,75.538,75.541,75.517,75.52,91610000.0
2008-01-30 20:48:00,75.542,75.542,75.525,75.525,109870000.0
2008-01-30 20:49:00,75.512,75.532,75.507,75.53,112960000.0
2008-01-30 20:50:00,75.513,75.542,75.513,75.535,117800000.0
2008-01-30 20:51:00,75.544,75.544,75.525,75.541,107590000.0
2008-01-30 20:52:00,75.532,75.556,75.532,75.556,73160000.0
2008-01-30 20:53:00,75.542,75.563,75.538,75.541,80210000.0
2008-01-30 20:54:00,75.539,75.575,75.539,75.568,68750000.0
2008-01-30 20:55:00,75.544,75.564,75.543,75.543,51060000.0
2008-01-30 20:56:00,75.545,75.546,75.54,75.54,66920000.0
2008-01-30 20:57:00,75.558,75.57,75.555,75.559,66990000.0
2008-01-30 20:58:00,75.569,75.577,75.558,75.563,106950000.0
2008-01-30 20:59:00,75.552,75.552,75.541,75.548,141510000.0
2008-01-30 21:00:00,75.574,75.574,75.544,75.549,131600000.0
2008-01-30 21:01:00,75.539,75.55,75.534,75.55,84330000.0
2008-01-30 21:02:00,75.543,75.543,75.524,75.53,86330000.0
2008-01-30 21:03:00,75.547,75.552,75.547,75.552,3190000.0
2008-01-30 21:04:00,75.552,75.552,75.541,75.552,12440000.0
2008-01-30 21:05:00,75.54,75.561,75.536,75.541,96780000.0
2008-01-30 21:06:00,75.564,75.571,75.544,75.565,70400000.0
2008-01-30 21:07:00,75.574,75.574,75.552,75.556,57210000.0
2008-01-30 21:08:00,75.576,75.604,75.56,75.604,102390000.0
2008-01-30 21:09:00,75.59,75.608,75.586,75.601,164710000.0
2008-01-30 21:10:00,75.582,75.612,75.582,75.589,19330000.0
2008-01-30 21:11:00,75.606,75.613,75.591,75.592,107810000.0
2008-01-30 21:12:00,75.613,75.659,75.603,75.659,11460000.0
2008-01-30 21:13:00,75.638,75.671,75.627,75.666,101130000.0
2008-01-30 21:14:00,75.632,75.675,75.563,75.567,80680000.0
2008-01-30 21:15:00,75.634,75.67,75.411,75.67,108430000.0
2008-01-30 21:16:00,75.641,75.692,75.641,75.659,136340000.0
2008-01-30 21:17:00,75.664,75.701,75.656,75.656,128680000.0
2008-01-30 21:18:00,75.612,75.637,75.587,75.59,105460000.0
2008-01-30 21:19:00,75.632,75.661,75.598,75.612,115870000.0
2008-01-30 21:20:00,75.613,75.685,75.613,75.649,122470000.0
2008-01-30 21:21:00,75.641,75.641,75.598,75.607,17090000.0
2008-01-30 21:22:00,75.578,75.578,75.513,75.513,52810000.0
2008-01-30 21:23:00,75.491,75.541,75.491,75.512,88060000.0
2008-01-30 21:24:00,75.542,75.623,75.542,75.619,16230000.0
2008-01-30 21:25:00,75.647,75.656,75.594,75.633,82890000.0
2008-01-30 21:26:00,75.59,75.625,75.577,75.611,114500000.0
2008-01-30 21:27:00,75.608,75.634,75.586,75.609,43860000.0
2008-01-30 21:28:00,75.632,75.632,75.586,75.586,124810000.0
2008-01-30 21:29:00,75.594,75.594,75.547,75.553,90560000.0
2008-01-30 21:30:00,75.556,75.565,75.512,75.519,87970000.0
2008-01-30 21:31:00,75.549,75.55,75.517,75.543,82190000.0
2008-01-30 21:32:00,75.528,75.535,75.511,75.511,89180000.0
2008-01-30 21:33:00,75.512,75.512,75.447,75.447,85690000.0
2008-01-30 21:34:00,75.446,75.461,75.363,75.372,111540000.0
2008-01-30 21:35:00,75.359,75.39,75.345,75.385,88860000.0
2008-01-30 21:36:00,75.38,75.38,75.338,75.355,82380000.0
2008-01-30 21:37:00,75.373,75.44,75.361,75.44,68730000.0
2008-01-30 21:38:00,75.421,75.45,75.394,75.404,64730000.0
2008-01-30 21:39:00,75.411,75.425,75.404,75.413,84220000.0
2008-01-30 21:40:00,75.397,75.412,75.397,75.408,67890000.0
2008-01-30 21:41:00,75.404,75.405,75.369,75.378,98130000.0
2008-01-30 21:42:00,75.377,75.39,75.366,75.385,110960000.0
2008-01-30 21:43:00,75.39,75.404,75.365,75.386,96130000.0
2008-01-30 21:44:00,75.37,75.388,75.366,75.384,57570000.0
2008-01-30 21:45:00,75.409,75.409,75.304,75.307,76250000.0
2008-01-30 21:46:00,75.307,75.336,75.307,75.334,90410000.0
2008-01-30 21:47:00,75.352,75.368,75.337,75.358,116810000.0
2008-01-30 21:48:00,75.377,75.387,75.362,75.381,96830000.0
2008-01-30 21:49:00,75.402,75.402,75.359,75.379,82150000.0
2008-01-30 21:50:00,75.374,75.39,75.374,75.378,44220000.0
2008-01-30 21:51:00,75.375,75.375,75.359,75.359,94110000.0
2008-01-30 21:52:00,75.352,75.41,75.352,75.394,122530000.0
2008-01-30 21:53:00,75.408,75.411,75.394,75.41,106290000.0
2008-01-30 21:54:00,75.409,75.412,75.393,75.399,119820000.0
2008-01-30 21:55:00,75.386,75.4,75.375,75.395,133660000.0
2008-01-30 21:56:00,75.396,75.438,75.396,75.408,123190000.0
2008-01-30 21:57:00,75.404,75.404,75.384,75.402,83470000.0
2008-01-30 21:58:00,75.413,75.413,75.386,75.405,121350000.0
2008-01-30 21:59:00,75.407,75.412,75.392,75.399,71830000.0
2008-01-30 22:00:00,75.419,75.419,75.368,75.378,85050000.0
2008-01-30 22:01:00,75.381,75.43,75.381,75.428,85480000.0
2008-01-30 22:02:00,75.433,75.444,75.411,75.411,87060000.0
2008-01-30 22:03:00,75.451,75.451,75.408,75.413,64240000.0
2008-01-30 22:04:00,75.413,75.413,75.366,75.399,102490000.0
2008-01-30 22:05:00,75.391,75.414,75.385,75.414,81160000.0
2008-01-30 22:06:00,75.408,75.43,75.397,75.417,90670000.0
2008-01-30 22:07:00,75.442,75.471,75.442,75.453,88370000.0
2008-01-30 22:08:00,75.433,75.433,75.404,75.415,71120000.0
2008-01-30 22:09:00,75.469,75.469,75.429,75.44,117570000.0
2008-01-30 22:10:00,75.425,75.434,75.419,75.434,13330000.0
2008-01-30 22:11:00,75.443,75.443,75.425,75.43,83200000.0
2008-01-30 22:12:00,75.461,75.461,75.425,75.438,87970000.0
2008-01-30 22:13:00,75.442,75.442,75.424,75.436,75690000.0
2008-01-30 22:14:00,75.446,75.453,75.434,75.434,73510000.0
2008-01-30 22:15:00,75.465,75.465,75.424,75.433,63120000.0
2008-01-30 22:16:00,75.416,75.416,75.394,75.394,99120000.0
2008-01-30 22:17:00,75.389,75.389,75.36,75.366,96260000.0
2008-01-30 22:18:00,75.381,75.396,75.381,75.387,132540000.0
2008-01-30 22:19:00,75.377,75.386,75.367,75.375,67570000.0
2008-01-30 22:20:00,75.37,75.384,75.363,75.377,58940000.0
2008-01-30 22:21:00,75.393,75.393,75.363,75.363,64530000.0
2008-01-30 22:22:00,75.383,75.404,75.383,75.397,120250000.0
2008-01-30 22:23:00,75.385,75.399,75.368,75.381,146160000.0
2008-01-30 22:24:00,75.413,75.413,75.343,75.343,74380000.0
2008-01-30 22:25:00,75.323,75.325,75.311,75.314,91220000.0
2008-01-30 22:26:00,75.323,75.331,75.315,75.321,99810000.0
2008-01-30 22:27:00,75.335,75.335,75.315,75.321,119780000.0
2008-01-30 22:28:00,75.327,75.327,75.312,75.312,81750000.0
2008-01-30 22:29:00,75.321,75.327,75.313,75.327,61840000.0
2008-01-30 22:30:00,75.356,75.356,75.315,75.33,53240000.0
2008-01-30 22:31:00,75.321,75.334,75.315,75.334,55290000.0
2008-01-30 22:32:00,75.333,75.354,75.333,75.348,73550000.0
2008-01-30 22:33:00,75.378,75.378,75.304,75.314,74200000.0
2008-01-30 22:34:00,75.3,75.304,75.265,75.265,11470000.0
2008-01-30 22:35:00,75.248,75.289,75.231,75.289,92800000.0
2008-01-30 22:36:00,75.31,75.31,75.255,75.263,61740000.0
2008-01-30 22:37:00,75.246,75.252,75.227,75.238,64520000.0
2008-01-30 22:38:00,75.241,75.241,75.198,75.212,82220000.0
2008-01-30 22:39:00,75.231,75.231,75.201,75.205,6620000.0
2008-01-30 22:40:00,75.222,75.229,75.211,75.222,77340000.0
2008-01-30 22:41:00,75.21,75.229,75.208,75.222,89630000.0
2008-01-30 22:42:00,75.26,75.26,75.22,75.229,41800000.0
2008-01-30 22:43:00,75.217,75.225,75.217,75.22,16200000.0
2008-01-30 22:44:00,75.203,75.203,75.176,75.19,80800000.0
2008-01-30 22:45:00,75.209,75.209,75.103,75.103,81700000.0
2008-01-30 22:46:00,75.082,75.129,75.036,75.036,69280000.0
2008-01-30 22:47:00,75.045,75.092,75.035,75.092,38560000.0
2008-01-30 22:48:00,75.133,75.133,75.085,75.1,116160000.0
2008-01-30 22:49:00,75.094,75.134,75.082,75.134,122710000.0
2008-01-30 22:50:00,75.145,75.145,75.122,75.131,77680000.0
2008-01-30 22:51:00,75.139,75.152,75.131,75.131,74930000.0
2008-01-30 22:52:00,75.136,75.157,75.135,75.157,16420000.0
2008-01-30 22:53:00,75.159,75.159,75.112,75.112,110090000.0
2008-01-30 22:54:00,75.076,75.096,75.029,75.029,19060000.0
2008-01-30 22:55:00,75.004,75.004,74.974,74.978,42220000.0
2008-01-30 22:56:00,74.987,74.991,74.965,74.965,53430000.0
2008-01-30 22:57:00,74.979,74.979,74.935,74.939,15620000.0
2008-01-30 22:58:00,74.945,74.945,74.931,74.944,38280000.0
2008-01-30 22:59:00,74.944,74.97,74.944,74.964,66300000.0
2008-01-30 23:00:00,75.005,75.005,74.959,74.964,23000000.0
2008-01-30 23:01:00,74.952,74.982,74.952,74.975,87950000.0
2008-01-30 23:02:00,74.974,74.999,74.974,74.993,99190000.0
2008-01-30 23:03:00,75.024,75.051,75.001,75.051,45610000.0
2008-01-30 23:04:00,75.035,75.035,75.014,75.025,38340000.0
2008-01-30 23:05:00,75.044,75.057,75.019,75.05,60890000.0
2008-01-30 23:06:00,75.077,75.082,75.055,75.081,15770000.0
2008-01-30 23:07:00,75.065,75.088,75.065,75.087,15810000.0
2008-01-30 23:08:00,75.08,75.084,75.073,75.073,75190000.0
2008-01-30 23:09:00,75.112,75.112,75.078,75.083,136760000.0
2008-01-30 23:10:00,75.086,75.086,75.067,75.067,94490000.0
2008-01-30 23:11:00,75.058,75.064,75.057,75.059,50450000.0
2008-01-30 23:12:00,75.086,75.086,75.053,75.053,31660000.0
2008-01-30 23:13:00,75.034,75.038,75.008,75.011,42260000.0
2008-01-30 23:14:00,74.988,74.992,74.983,74.985,48430000.0
2008-01-30 23:15:00,75.012,75.012,74.984,74.984,6950000.0
2008-01-30 23:16:00,74.981,74.986,74.97,74.97,15140000.0
2008-01-30 23:17:00,74.981,74.981,74.947,74.953,49370000.0
2008-01-30 23:18:00,74.986,74.986,74.962,74.962,57620000.0
2008-01-30 23:19:00,74.951,74.955,74.949,74.949,55390000.0
2008-01-30 23:20:00,74.957,74.957,74.951,74.951,46310000.0
2008-01-30 23:21:00,74.983,74.983,74.952,74.952,48360000.0
2008-01-30 23:22:00,74.956,74.956,74.95,74.956,40480000.0
2008-01-30 23:23:00,74.953,74.996,74.953,74.994,93730000.0
2008-01-30 23:24:00,75.043,75.043,75.006,75.01,80050000.0
2008-01-30 23:25:00,75.016,75.022,75.011,75.022,60810000.0
2008-01-30 23:26:00,75.036,75.037,75.035,75.035,41720000.0
2008-01-30 23:27:00,75.064,75.064,75.03,75.03,29050000.0
2008-01-30 23:28:00,75.016,75.024,75.016,75.021,22570000.0
2008-01-30 23:30:00,75.038,75.039,75.036,75.038,69610000.0
2008-01-30 23:31:00,75.007,75.009,75.007,75.008,38230000.0
2008-01-30 23:32:00,74.998,75.008,74.998,75.006,77060000.0
2008-01-30 23:33:00,75.053,75.053,74.977,74.977,105860000.0
2008-01-30 23:34:00,74.981,74.997,74.975,74.989,71230000.0
2008-01-30 23:35:00,75.002,75.007,75.0,75.0,50180000.0
2008-01-30 23:36:00,75.016,75.016,75.004,75.008,30620000.0
2008-01-30 23:37:00,75.0,75.008,75.0,75.001,59170000.0
2008-01-30 23:38:00,75.008,75.008,74.998,74.999,116230000.0
2008-01-30 23:39:00,75.032,75.032,74.981,74.984,68560000.0
2008-01-30 23:40:00,74.97,74.978,74.97,74.976,85690000.0
2008-01-30 23:41:00,74.962,74.967,74.943,74.943,44640000.0
2008-01-30 23:42:00,74.974,74.974,74.926,74.932,91070000.0
2008-01-30 23:43:00,74.919,74.934,74.919,74.934,97380000.0
2008-01-30 23:44:00,74.922,74.93,74.904,74.918,79540000.0
2008-01-30 23:45:00,74.955,74.955,74.931,74.931,64690000.0
2008-01-30 23:47:00,74.914,74.914,74.882,74.882,110950000.0
2008-01-30 23:48:00,74.904,74.904,74.864,74.874,99410000.0
2008-01-30 23:49:00,74.858,74.865,74.845,74.865,82670000.0
2008-01-30 23:50:00,74.878,74.881,74.872,74.877,84520000.0
2008-01-30 23:51:00,74.91,74.91,74.871,74.871,64340000.0
2008-01-30 23:52:00,74.88,74.893,74.88,74.893,103990000.0
2008-01-30 23:53:00,74.885,74.885,74.871,74.871,75080000.0
2008-01-30 23:54:00,74.894,74.894,74.856,74.892,88850000.0
2008-01-30 23:55:00,74.89,74.897,74.89,74.897,67370000.0
2008-01-30 23:56:00,74.881,74.897,74.881,74.896,82900000.0
2008-01-30 23:57:00,74.926,74.926,74.903,74.904,6250000.0
2008-01-30 23:58:00,74.914,74.914,74.893,74.893,69160000.0
2008-01-30 23:59:00,74.892,74.9,74.863,74.863,90170000.0
2008-01-31 00:00:00,74.873,74.895,74.871,74.871,71210000.0
2008-01-31 00:01:00,74.855,74.86,74.834,74.857,86450000.0
2008-01-31 00:02:00,74.854,74.889,74.846,74.86,70470000.0
2008-01-31 00:03:00,74.861,74.875,74.861,74.862,128190000.0
2008-01-31 00:04:00,74.871,74.886,74.871,74.872,111710000.0
2008-01-31 00:05:00,74.861,74.879,74.856,74.867,98230000.0
2008-01-31 00:06:00,74.846,74.859,74.812,74.836,67050000.0
2008-01-31 00:07:00,74.845,74.845,74.816,74.821,100510000.0
2008-01-31 00:08:00,74.805,74.805,74.782,74.782,78840000.0
2008-01-31 00:09:00,74.766,74.774,74.761,74.774,53780000.0
2008-01-31 00:10:00,74.783,74.783,74.761,74.761,23630000.0
2008-01-31 00:11:00,74.768,74.775,74.763,74.769,69940000.0
2008-01-31 00:12:00,74.783,74.783,74.755,74.755,45470000.0
2008-01-31 00:13:00,74.754,74.754,74.723,74.731,95040000.0
2008-01-31 00:14:00,74.738,74.751,74.734,74.751,127160000.0
2008-01-31 00:15:00,74.756,74.758,74.731,74.746,61360000.0
2008-01-31 00:16:00,74.735,74.745,74.732,74.745,50400000.0
2008-01-31 00:17:00,74.738,74.745,74.735,74.735,67510000.0
2008-01-31 00:18:00,74.747,74.753,74.723,74.723,117990000.0
2008-01-31 00:19:00,74.726,74.726,74.719,74.719,41150000.0
2008-01-31 00:20:00,74.728,74.737,74.724,74.737,57120000.0
2008-01-31 00:21:00,74.756,74.756,74.731,74.739,11130000.0
2008-01-31 00:22:00,74.728,74.736,74.723,74.728,71920000.0
2008-01-31 00:23:00,74.721,74.735,74.721,74.735,68690000.0
2008-01-31 00:24:00,74.738,74.745,74.725,74.745,55240000.0
2008-01-31 00:25:00,74.741,74.746,74.74,74.746,58810000.0
2008-01-31 00:26:00,74.742,74.753,74.742,74.749,47470000.0
2008-01-31 00:27:00,74.763,74.763,74.74,74.74,59590000.0
2008-01-31 00:28:00,74.744,74.744,74.737,74.738,41630000.0
2008-01-31 00:29:00,74.739,74.739,74.709,74.711,43320000.0
2008-01-31 00:30:00,74.717,74.726,74.704,74.726,101040000.0
2008-01-31 00:31:00,74.719,74.727,74.719,74.727,137000000.0
2008-01-31 00:32:00,74.716,74.726,74.713,74.726,94500000.0
2008-01-31 00:33:00,74.743,74.743,74.723,74.729,78020000.0
2008-01-31 00:34:00,74.739,74.746,74.739,74.746,65930000.0
2008-01-31 00:35:00,74.735,74.737,74.729,74.737,31780000.0
2008-01-31 00:36:00,74.742,74.754,74.742,74.754,50760000.0
2008-01-31 00:37:00,74.75,74.758,74.75,74.752,77080000.0
2008-01-31 00:38:00,74.753,74.753,74.739,74.747,130850000.0
2008-01-31 00:39:00,74.761,74.761,74.744,74.751,37600000.0
2008-01-31 00:40:00,74.743,74.755,74.743,74.749,33110000.0
2008-01-31 00:41:00,74.758,74.758,74.75,74.75,38580000.0
2008-01-31 00:42:00,74.766,74.766,74.759,74.759,28370000.0
2008-01-31 00:45:00,74.777,74.777,74.768,74.769,129430000.0
2008-01-31 00:46:00,74.752,74.774,74.752,74.774,87400000.0
2008-01-31 00:47:00,74.745,74.748,74.738,74.748,100660000.0
2008-01-31 00:48:00,74.747,74.748,74.739,74.747,108970000.0
2008-01-31 00:49:00,74.735,74.735,74.73,74.73,5110000.0
2008-01-31 00:50:00,74.736,74.736,74.726,74.726,85340000.0
2008-01-31 00:51:00,74.747,74.761,74.745,74.756,38080000.0
2008-01-31 00:52:00,74.771,74.773,74.755,74.773,40480000.0
2008-01-31 00:53:00,74.772,74.796,74.772,74.788,27680000.0
2008-01-31 00:54:00,74.797,74.797,74.79,74.796,45830000.0
2008-01-31 00:55:00,74.785,74.786,74.78,74.786,17480000.0
2008-01-31 00:56:00,74.782,74.787,74.782,74.786,46900000.0
2008-01-31 00:57:00,74.816,74.816,74.801,74.816,45880000.0
2008-01-31 00:58:00,74.81,74.817,74.81,74.816,107070000.0
2008-01-31 00:59:00,74.854,74.854,74.832,74.832,74600000.0
2008-01-31 01:00:00,74.86,74.86,74.791,74.791,71230000.0
2008-01-31 01:01:00,74.781,74.795,74.781,74.795,89260000.0
2008-01-31 01:02:00,74.827,74.827,74.818,74.818,123720000.0
2008-01-31 01:03:00,74.832,74.837,74.807,74.807,97560000.0
2008-01-31 01:04:00,74.814,74.817,74.809,74.81,161890000.0
2008-01-31 01:05:00,74.787,74.798,74.787,74.794,115770000.0
2008-01-31 01:06:00,74.82,74.82,74.772,74.772,75550000.0
2008-01-31 01:07:00,74.755,74.755,74.744,74.749,81380000.0
2008-01-31 01:08:00,74.74,74.747,74.74,74.747,84820000.0
2008-01-31 01:09:00,74.767,74.767,74.744,74.744,71430000.0
2008-01-31 01:10:00,74.749,74.749,74.73,74.73,71660000.0
2008-01-31 01:11:00,74.72,74.728,74.72,74.726,73850000.0
2008-01-31 01:12:00,74.743,74.743,74.722,74.738,26600000.0
2008-01-31 01:13:00,74.726,74.743,74.723,74.738,77870000.0
2008-01-31 01:14:00,74.746,74.746,74.739,74.746,80260000.0
2008-01-31 01:15:00,74.76,74.76,74.73,74.738,14080000.0
2008-01-31 01:16:00,74.73,74.737,74.73,74.737,86480000.0
2008-01-31 01:17:00,74.749,74.753,74.74,74.741,76750000.0
2008-01-31 01:18:00,74.765,74.765,74.744,74.746,74260000.0
2008-01-31 01:19:00,74.738,74.74,74.737,74.737,86470000.0
2008-01-31 01:20:00,74.745,74.745,74.739,74.739,52480000.0
2008-01-31 01:21:00,74.772,74.772,74.753,74.753,46440000.0
2008-01-31 01:22:00,74.741,74.747,74.74,74.74,85830000.0
2008-01-31 01:23:00,74.748,74.752,74.744,74.749,64860000.0
2008-01-31 01:24:00,74.76,74.765,74.742,74.751,70210000.0
2008-01-31 01:25:00,74.743,74.747,74.723,74.732,20400000.0
2008-01-31 01:26:00,74.72,74.73,74.707,74.708,49260000.0
2008-01-31 01:27:00,74.743,74.743,74.717,74.722,73670000.0
2008-01-31 01:28:00,74.701,74.701,74.658,74.663,61820000.0
2008-01-31 01:29:00,74.645,74.655,74.632,74.648,39530000.0
2008-01-31 01:30:00,74.667,74.697,74.639,74.693,102160000.0
2008-01-31 01:31:00,74.689,74.698,74.689,74.698,96630000.0
2008-01-31 01:33:00,74.726,74.742,74.707,74.726,75690000.0
2008-01-31 01:34:00,74.738,74.753,74.722,74.722,65570000.0
2008-01-31 01:35:00,74.705,74.705,74.684,74.684,73640000.0
2008-01-31 01:36:00,74.689,74.689,74.638,74.644,74470000.0
2008-01-31 01:37:00,74.632,74.666,74.632,74.656,31260000.0
2008-01-31 01:38:00,74.667,74.683,74.662,74.662,44410000.0
2008-01-31 01:39:00,74.683,74.683,74.648,74.654,42450000.0
2008-01-31 01:40:00,74.637,74.651,74.627,74.638,73470000.0
2008-01-31 01:41:00,74.631,74.649,74.631,74.633,87380000.0
2008-01-31 01:42:00,74.654,74.654,74.636,74.64,112550000.0
2008-01-31 01:43:00,74.653,74.658,74.644,74.648,14310000.0
2008-01-31 01:44:00,74.659,74.664,74.651,74.664,119990000.0
2008-01-31 01:45:00,74.677,74.695,74.676,74.695,103570000.0
2008-01-31 01:46:00,74.709,74.718,74.7,74.708,96170000.0
2008-01-31 01:47:00,74.718,74.718,74.701,74.702,139540000.0
2008-01-31 01:48:00,74.709,74.709,74.683,74.692,127280000.0
2008-01-31 01:49:00,74.68,74.686,74.67,74.681,68330000.0
2008-01-31 01:50:00,74.688,74.695,74.68,74.695,110110000.0
2008-01-31 01:51:00,74.713,74.713,74.696,74.708,130610000.0
2008-01-31 01:52:00,74.7,74.719,74.7,74.719,94680000.0
2008-01-31 01:53:00,74.731,74.745,74.728,74.728,51510000.0
2008-01-31 01:54:00,74.754,74.754,74.724,74.724,126440000.0
2008-01-31 01:55:00,74.734,74.765,74.734,74.757,141790000.0
2008-01-31 01:56:00,74.769,74.774,74.761,74.774,127350000.0
2008-01-31 01:57:00,74.789,74.789,74.735,74.735,83890000.0
2008-01-31 01:58:00,74.736,74.74,74.715,74.724,95430000.0
2008-01-31 02:00:00,74.759,74.759,74.745,74.745,10330000.0
2008-01-31 02:01:00,74.741,74.753,74.741,74.753,9010000.0
2008-01-31 02:02:00,74.751,74.759,74.737,74.737,106020000.0
2008-01-31 02:03:00,74.75,74.759,74.744,74.755,132640000.0
2008-01-31 02:04:00,74.747,74.778,74.742,74.778,9950000.0
2008-01-31 02:05:00,74.783,74.815,74.783,74.815,142190000.0
2008-01-31 02:06:00,74.834,74.834,74.812,74.826,144670000.0
2008-01-31 02:07:00,74.833,74.843,74.796,74.803,80330000.0
2008-01-31 02:08:00,74.806,74.806,74.783,74.797,116070000.0
2008-01-31 02:09:00,74.827,74.827,74.792,74.792,129230000.0
2008-01-31 02:10:00,74.795,74.807,74.793,74.801,18220000.0
2008-01-31 02:11:00,74.792,74.798,74.789,74.789,53980000.0
2008-01-31 02:12:00,74.818,74.819,74.815,74.818,133640000.0
2008-01-31 02:13:00,74.804,74.819,74.795,74.816,145920000.0
2008-01-31 02:14:00,74.808,74.814,74.792,74.792,142750000.0
2008-01-31 02:15:00,74.803,74.803,74.784,74.793,88970000.0
2008-01-31 02:16:00,74.78,74.788,74.775,74.782,102880000.0
2008-01-31 02:17:00,74.77,74.78,74.759,74.759,131410000.0
2008-01-31 02:18:00,74.768,74.768,74.758,74.758,5070000.0
2008-01-31 02:19:00,74.758,74.777,74.758,74.767,10340000.0
2008-01-31 02:20:00,74.777,74.78,74.76,74.76,143230000.0
2008-01-31 02:21:00,74.774,74.781,74.773,74.778,24230000.0
2008-01-31 02:22:00,74.785,74.785,74.773,74.773,6760000.0
2008-01-31 02:23:00,74.788,74.796,74.783,74.796,134300000.0
2008-01-31 02:24:00,74.81,74.835,74.805,74.835,97730000.0
2008-01-31 02:25:00,74.844,74.844,74.824,74.826,108240000.0
2008-01-31 02:26:00,74.83,74.838,74.827,74.829,136330000.0
2008-01-31 02:27:00,74.845,74.845,74.84,74.84,2640000.0
2008-01-31 02:28:00,74.846,74.859,74.837,74.837,105840000.0
2008-01-31 02:29:00,74.842,74.852,74.837,74.852,137670000.0
2008-01-31 02:30:00,74.879,74.879,74.865,74.865,8820000.0
2008-01-31 02:31:00,74.852,74.855,74.852,74.855,3200000.0
2008-01-31 02:33:00,74.883,74.883,74.84,74.84,113060000.0
2008-01-31 02:34:00,74.842,74.849,74.838,74.839,129330000.0
2008-01-31 02:38:00,74.846,74.859,74.842,74.856,129140000.0
2008-01-31 02:39:00,74.864,74.864,74.862,74.862,6040000.0
2008-01-31 02:41:00,74.879,74.884,74.868,74.87,126960000.0
2008-01-31 02:42:00,74.897,74.897,74.897,74.897,2250000.0
2008-01-31 02:43:00,74.853,74.862,74.852,74.852,12970000.0
2008-01-31 02:44:00,74.843,74.862,74.843,74.861,135960000.0
2008-01-31 02:45:00,74.887,74.887,74.86,74.867,12960000.0
2008-01-31 02:46:00,74.87,74.87,74.853,74.859,13890000.0
2008-01-31 02:47:00,74.859,74.861,74.835,74.854,126210000.0
2008-01-31 02:48:00,74.862,74.862,74.853,74.853,4130000.0
2008-01-31 02:49:00,74.822,74.822,74.812,74.812,6570000.0
2008-01-31 02:50:00,74.8,74.814,74.8,74.806,141580000.0
2008-01-31 02:51:00,74.833,74.833,74.805,74.819,90980000.0
2008-01-31 02:52:00,74.83,74.847,74.82,74.847,102290000.0
2008-01-31 02:53:00,74.841,74.851,74.828,74.851,138500000.0
2008-01-31 02:54:00,74.872,74.885,74.844,74.885,15410000.0
2008-01-31 02:55:00,74.878,74.878,74.857,74.86,13900000.0
2008-01-31 02:56:00,74.85,74.866,74.85,74.866,135930000.0
2008-01-31 02:57:00,74.894,74.901,74.868,74.895,91940000.0
2008-01-31 02:58:00,74.888,74.892,74.872,74.874,109210000.0
2008-01-31 02:59:00,74.889,74.91,74.886,74.886,135080000.0
2008-01-31 03:00:00,74.893,74.911,74.889,74.899,20290000.0
2008-01-31 03:01:00,74.917,74.933,74.916,74.922,104110000.0
2008-01-31 03:02:00,74.919,74.951,74.919,74.942,130010000.0
2008-01-31 03:03:00,74.969,74.969,74.92,74.927,15070000.0
2008-01-31 03:04:00,74.913,74.931,74.909,74.931,15780000.0
2008-01-31 03:05:00,74.943,74.955,74.94,74.952,128970000.0
2008-01-31 03:06:00,74.97,74.97,74.935,74.94,11840000.0
2008-01-31 03:07:00,74.941,74.958,74.941,74.944,106690000.0
2008-01-31 03:08:00,74.954,74.973,74.954,74.97,134510000.0
2008-01-31 03:09:00,74.994,75.019,74.994,74.999,16570000.0
2008-01-31 03:10:00,75.009,75.024,75.006,75.017,101370000.0
2008-01-31 03:11:00,75.019,75.072,75.007,75.07,143980000.0
2008-01-31 03:12:00,75.073,75.075,75.042,75.06,133750000.0
2008-01-31 03:13:00,75.048,75.051,75.025,75.028,71270000.0
2008-01-31 03:14:00,75.021,75.03,75.005,75.019,111310000.0
2008-01-31 03:15:00,75.043,75.043,75.005,75.005,143500000.0
2008-01-31 03:16:00,75.008,75.015,75.0,75.0,103800000.0
2008-01-31 03:17:00,75.012,75.023,75.005,75.016,51170000.0
2008-01-31 03:18:00,75.035,75.059,75.023,75.049,130930000.0
2008-01-31 03:19:00,75.053,75.059,75.024,75.024,142420000.0
2008-01-31 03:20:00,75.027,75.027,75.006,75.025,139810000.0
2008-01-31 03:21:00,75.053,75.054,75.033,75.048,91660000.0
2008-01-31 03:22:00,75.056,75.062,75.045,75.045,98690000.0
2008-01-31 03:23:00,75.033,75.033,75.001,75.001,120450000.0
2008-01-31 03:24:00,75.014,75.014,74.986,74.988,10720000.0
2008-01-31 03:25:00,74.987,75.005,74.985,74.992,138730000.0
2008-01-31 03:26:00,75.0,75.012,74.993,75.007,133450000.0
2008-01-31 03:27:00,75.032,75.032,75.016,75.021,97630000.0
2008-01-31 03:28:00,75.025,75.025,75.006,75.02,103700000.0
2008-01-31 03:29:00,75.014,75.027,75.014,75.026,132640000.0
2008-01-31 03:30:00,75.031,75.053,75.028,75.051,16930000.0
2008-01-31 03:31:00,75.047,75.053,75.038,75.038,11070000.0
2008-01-31 03:32:00,75.056,75.065,75.044,75.049,145940000.0
2008-01-31 03:33:00,75.082,75.082,75.042,75.042,83880000.0
2008-01-31 03:34:00,75.055,75.059,75.039,75.043,107180000.0
2008-01-31 03:35:00,75.053,75.067,75.052,75.063,126360000.0
2008-01-31 03:36:00,75.08,75.088,75.047,75.047,13330000.0
2008-01-31 03:37:00,75.053,75.053,75.017,75.022,96290000.0
2008-01-31 03:38:00,75.01,75.016,74.991,74.997,102280000.0
2008-01-31 03:39:00,75.005,75.005,74.967,74.981,141420000.0
2008-01-31 03:40:00,74.976,74.99,74.976,74.99,8490000.0
2008-01-31 03:41:00,75.007,75.019,75.007,75.009,126060000.0
2008-01-31 03:42:00,75.024,75.024,74.998,74.998,88160000.0
2008-01-31 03:43:00,74.98,74.985,74.957,74.957,99700000.0
2008-01-31 03:44:00,74.965,74.982,74.965,74.975,127400000.0
2008-01-31 03:45:00,75.001,75.001,74.987,74.997,14080000.0
2008-01-31 03:48:00,75.023,75.023,75.013,75.023,12210000.0
2008-01-31 03:49:00,75.042,75.046,75.042,75.046,3390000.0
2008-01-31 03:50:00,75.037,75.037,75.023,75.03,99820000.0
2008-01-31 03:51:00,75.041,75.042,75.026,75.028,132250000.0
2008-01-31 03:52:00,75.019,75.023,75.019,75.023,8640000.0
2008-01-31 03:53:00,75.013,75.013,74.996,75.008,99110000.0
2008-01-31 03:54:00,75.03,75.03,75.011,75.018,127930000.0
2008-01-31 03:55:00,75.024,75.024,75.013,75.013,6190000.0
2008-01-31 03:56:00,75.02,75.027,75.019,75.026,135830000.0
2008-01-31 03:57:00,75.055,75.055,75.043,75.049,91510000.0
2008-01-31 03:58:00,75.043,75.078,75.043,75.062,101160000.0
2008-01-31 03:59:00,75.056,75.072,75.056,75.063,135850000.0
2008-01-31 04:00:00,75.083,75.083,75.046,75.057,16000000.0
2008-01-31 04:01:00,75.054,75.091,75.054,75.091,15030000.0
2008-01-31 04:02:00,75.054,75.081,75.054,75.081,129100000.0
2008-01-31 04:03:00,75.066,75.066,75.023,75.023,15810000.0
2008-01-31 04:04:00,75.034,75.044,75.026,75.032,93490000.0
2008-01-31 04:05:00,75.005,75.027,75.001,75.023,121590000.0
2008-01-31 04:06:00,75.03,75.041,75.016,75.041,14280000.0
2008-01-31 04:07:00,75.013,75.039,75.013,75.035,98540000.0
2008-01-31 04:08:00,75.03,75.041,75.018,75.033,124880000.0
2008-01-31 04:09:00,75.033,75.042,75.014,75.02,22340000.0
2008-01-31 04:10:00,75.034,75.034,75.012,75.028,45200000.0
2008-01-31 04:11:00,75.001,75.024,75.001,75.016,75100000.0
2008-01-31 04:12:00,75.023,75.023,74.997,75.001,89140000.0
2008-01-31 04:13:00,74.988,74.989,74.987,74.989,111620000.0
2008-01-31 04:14:00,75.001,75.001,74.967,74.997,68370000.0
2008-01-31 04:15:00,74.996,74.996,74.962,74.977,129070000.0
2008-01-31 04:16:00,74.99,75.016,74.99,75.016,106880000.0
2008-01-31 04:17:00,74.99,74.997,74.99,74.997,101780000.0
2008-01-31 04:18:00,75.007,75.012,74.981,74.981,146480000.0
2008-01-31 04:19:00,74.989,75.007,74.989,74.998,123660000.0
2008-01-31 04:20:00,75.026,75.026,75.018,75.019,74210000.0
2008-01-31 04:21:00,75.011,75.04,75.007,75.034,114340000.0
2008-01-31 04:22:00,75.042,75.042,75.012,75.029,151090000.0
2008-01-31 04:23:00,74.998,75.008,74.998,75.008,96430000.0
2008-01-31 04:24:00,75.032,75.039,75.027,75.027,57930000.0
2008-01-31 04:25:00,74.994,75.003,74.989,74.999,127260000.0
2008-01-31 04:26:00,75.012,75.031,75.012,75.027,132700000.0
2008-01-31 04:27:00,75.023,75.023,74.991,75.014,134860000.0
2008-01-31 04:28:00,74.998,75.022,74.995,75.01,92930000.0
2008-01-31 04:29:00,74.998,75.012,74.981,75.012,108650000.0
2008-01-31 04:30:00,75.004,75.004,74.967,74.967,134490000.0
2008-01-31 04:31:00,74.942,74.969,74.942,74.968,14090000.0
2008-01-31 04:32:00,74.962,74.98,74.955,74.974,119420000.0
2008-01-31 04:33:00,74.978,74.981,74.961,74.961,137640000.0
2008-01-31 04:34:00,74.951,74.981,74.951,74.963,85980000.0
2008-01-31 04:35:00,74.971,74.991,74.967,74.97,56390000.0
2008-01-31 04:36:00,74.981,74.987,74.955,74.987,133260000.0
2008-01-31 04:37:00,74.951,74.973,74.951,74.967,146640000.0
2008-01-31 04:38:00,74.97,74.97,74.928,74.967,138460000.0
2008-01-31 04:39:00,74.963,74.963,74.938,74.955,87460000.0
2008-01-31 04:40:00,74.951,74.963,74.95,74.962,94370000.0
2008-01-31 04:41:00,74.933,74.952,74.932,74.936,128730000.0
2008-01-31 04:42:00,74.97,74.97,74.948,74.964,9650000.0
2008-01-31 04:44:00,74.969,74.977,74.96,74.96,146230000.0
2008-01-31 04:45:00,74.984,74.984,74.965,74.981,17690000.0
2008-01-31 04:46:00,74.996,74.996,74.996,74.996,2250000.0
2008-01-31 04:48:00,74.982,74.99,74.981,74.986,134110000.0
2008-01-31 04:49:00,74.976,74.983,74.973,74.983,7700000.0
2008-01-31 04:50:00,74.993,74.993,74.957,74.957,98930000.0
2008-01-31 04:51:00,74.978,74.979,74.947,74.973,142680000.0
2008-01-31 04:52:00,74.951,74.951,74.951,74.951,1690000.0
2008-01-31 04:53:00,74.98,74.98,74.948,74.97,100050000.0
2008-01-31 04:54:00,74.981,74.994,74.968,74.994,128550000.0
2008-01-31 04:55:00,74.989,75.007,74.989,75.007,6240000.0
2008-01-31 04:56:00,75.004,75.004,74.964,74.989,102690000.0
2008-01-31 04:57:00,74.983,74.989,74.968,74.968,129420000.0
2008-01-31 04:58:00,74.989,74.989,74.989,74.989,2440000.0
2008-01-31 04:59:00,74.995,74.995,74.965,74.973,146250000.0
2008-01-31 05:00:00,74.987,74.989,74.968,74.988,94380000.0
2008-01-31 05:01:00,74.993,74.993,74.972,74.983,107020000.0
2008-01-31 05:02:00,75.004,75.004,74.965,74.993,131320000.0
2008-01-31 05:03:00,74.988,74.988,74.966,74.981,15100000.0
2008-01-31 05:04:00,74.959,74.983,74.959,74.983,130790000.0
2008-01-31 05:05:00,74.996,75.001,74.971,74.995,71070000.0
2008-01-31 05:06:00,75.023,75.025,74.995,75.025,106810000.0
2008-01-31 05:07:00,75.015,75.016,74.984,75.016,145000000.0
2008-01-31 05:08:00,74.981,75.015,74.981,75.015,105730000.0
2008-01-31 05:09:00,75.017,75.021,74.995,75.008,58050000.0
2008-01-31 05:10:00,74.991,75.015,74.991,75.006,125940000.0
2008-01-31 05:11:00,74.994,75.008,74.978,75.007,139500000.0
2008-01-31 05:12:00,75.004,75.004,74.984,74.995,146480000.0
2008-01-31 05:14:00,74.97,74.98,74.958,74.98,101240000.0
2008-01-31 05:15:00,74.97,74.97,74.941,74.949,117490000.0
2008-01-31 05:16:00,74.953,74.974,74.947,74.953,15620000.0
2008-01-31 05:17:00,74.936,74.944,74.921,74.929,137740000.0
2008-01-31 05:18:00,74.945,74.949,74.903,74.903,88360000.0
2008-01-31 05:19:00,74.904,74.91,74.887,74.9,97920000.0
2008-01-31 05:20:00,74.917,74.917,74.9,74.908,130220000.0
2008-01-31 05:21:00,74.918,74.922,74.877,74.877,11880000.0
2008-01-31 05:22:00,74.877,74.877,74.86,74.87,95750000.0
2008-01-31 05:23:00,74.87,74.916,74.87,74.912,123720000.0
2008-01-31 05:24:00,74.923,74.925,74.894,74.912,17510000.0
2008-01-31 05:25:00,74.934,74.934,74.906,74.917,90160000.0
2008-01-31 05:26:00,74.923,74.923,74.901,74.923,88170000.0
2008-01-31 05:27:00,74.923,74.923,74.905,74.915,82280000.0
2008-01-31 05:28:00,74.925,74.925,74.9,74.908,92830000.0
2008-01-31 05:29:00,74.918,74.931,74.914,74.919,54630000.0
2008-01-31 05:30:00,74.94,74.948,74.903,74.903,46750000.0
2008-01-31 05:31:00,74.893,74.92,74.893,74.91,96040000.0
2008-01-31 05:32:00,74.924,74.961,74.924,74.955,78210000.0
2008-01-31 05:33:00,74.958,74.964,74.946,74.957,77030000.0
2008-01-31 05:34:00,74.927,74.945,74.922,74.945,89400000.0
2008-01-31 05:35:00,74.932,74.953,74.929,74.929,56480000.0
2008-01-31 05:36:00,74.943,74.943,74.901,74.901,76460000.0
2008-01-31 05:37:00,74.908,74.908,74.9,74.907,72540000.0
2008-01-31 05:38:00,74.918,74.918,74.911,74.912,47380000.0
2008-01-31 05:39:00,74.935,74.937,74.931,74.931,112510000.0
2008-01-31 05:40:00,74.919,74.936,74.919,74.936,98600000.0
2008-01-31 05:41:00,74.928,74.931,74.914,74.927,86270000.0
2008-01-31 05:42:00,74.922,74.923,74.896,74.923,71640000.0
2008-01-31 05:43:00,74.893,74.923,74.893,74.923,64860000.0
2008-01-31 05:44:00,74.889,74.896,74.889,74.896,82940000.0
2008-01-31 05:45:00,74.93,74.93,74.895,74.901,74340000.0
2008-01-31 05:46:00,74.909,74.921,74.898,74.901,31630000.0
2008-01-31 05:47:00,74.917,74.926,74.895,74.926,51550000.0
2008-01-31 05:48:00,74.924,74.924,74.892,74.914,43610000.0
2008-01-31 05:49:00,74.912,74.931,74.903,74.903,82660000.0
2008-01-31 05:50:00,74.908,74.928,74.905,74.911,83150000.0
2008-01-31 05:51:00,74.941,74.941,74.904,74.904,106810000.0
2008-01-31 05:52:00,74.912,74.933,74.912,74.921,66520000.0
2008-01-31 05:53:00,74.917,74.947,74.917,74.935,123160000.0
2008-01-31 05:54:00,74.935,74.955,74.933,74.946,111660000.0
2008-01-31 05:55:00,74.955,74.955,74.941,74.941,97820000.0
2008-01-31 05:56:00,74.967,74.967,74.949,74.951,132830000.0
2008-01-31 05:57:00,74.969,74.979,74.949,74.962,135750000.0
2008-01-31 05:58:00,74.968,74.982,74.954,74.954,75450000.0
2008-01-31 05:59:00,74.957,74.971,74.95,74.95,105020000.0
2008-01-31 06:00:00,74.974,74.983,74.947,74.983,139080000.0
2008-01-31 06:01:00,74.972,75.009,74.972,74.997,92130000.0
2008-01-31 06:02:00,74.97,74.979,74.957,74.979,49040000.0
2008-01-31 06:03:00,74.983,74.992,74.957,74.967,128430000.0
2008-01-31 06:04:00,74.978,74.98,74.976,74.979,132770000.0
2008-01-31 06:05:00,74.99,75.011,74.985,75.004,137440000.0
2008-01-31 06:06:00,74.998,75.014,74.993,74.993,87340000.0
2008-01-31 06:07:00,74.987,75.015,74.987,75.015,98300000.0
2008-01-31 06:08:00,74.988,75.011,74.98,74.98,122880000.0
2008-01-31 06:09:00,75.013,75.017,74.99,74.99,7900000.0
2008-01-31 06:10:00,74.992,75.021,74.992,74.994,76320000.0
2008-01-31 06:11:00,75.005,75.047,75.005,75.03,27310000.0
2008-01-31 06:12:00,75.043,75.052,75.022,75.031,47230000.0
2008-01-31 06:13:00,75.039,75.053,75.035,75.047,42580000.0
2008-01-31 06:14:00,75.014,75.035,74.994,75.018,78820000.0
2008-01-31 06:15:00,75.019,75.037,74.994,75.036,83190000.0
2008-01-31 06:16:00,75.053,75.079,75.039,75.068,108820000.0
2008-01-31 06:17:00,75.043,75.088,75.043,75.08,61740000.0
2008-01-31 06:18:00,75.114,75.114,75.066,75.097,121120000.0
2008-01-31 06:19:00,75.089,75.128,75.089,75.116,115750000.0
2008-01-31 06:20:00,75.077,75.094,75.064,75.064,89610000.0
2008-01-31 06:21:00,75.081,75.092,75.065,75.068,128320000.0
2008-01-31 06:22:00,75.092,75.096,75.065,75.096,128910000.0
2008-01-31 06:23:00,75.073,75.105,75.073,75.105,74090000.0
2008-01-31 06:24:00,75.104,75.113,75.085,75.113,102950000.0
2008-01-31 06:25:00,75.081,75.097,75.074,75.097,130680000.0
2008-01-31 06:26:00,75.084,75.085,75.075,75.075,99770000.0
2008-01-31 06:27:00,75.084,75.084,75.039,75.048,55860000.0
2008-01-31 06:28:00,75.068,75.082,75.062,75.068,126490000.0
2008-01-31 06:29:00,75.06,75.075,75.06,75.063,135530000.0
2008-01-31 06:30:00,75.077,75.079,75.055,75.058,129010000.0
2008-01-31 06:31:00,75.072,75.086,75.071,75.071,98770000.0
2008-01-31 06:32:00,75.08,75.086,75.055,75.066,88930000.0
2008-01-31 06:33:00,75.109,75.109,75.068,75.073,124520000.0
2008-01-31 06:34:00,75.069,75.078,75.069,75.078,4690000.0
2008-01-31 06:35:00,75.077,75.078,75.056,75.074,131320000.0
2008-01-31 06:36:00,75.086,75.086,75.062,75.062,132140000.0
2008-01-31 06:37:00,75.076,75.076,75.046,75.068,68540000.0
2008-01-31 06:38:00,75.049,75.071,75.048,75.049,112110000.0
2008-01-31 06:39:00,75.083,75.083,75.055,75.068,132800000.0
2008-01-31 06:40:00,75.056,75.06,75.046,75.059,89950000.0
2008-01-31 06:41:00,75.075,75.075,75.055,75.073,50920000.0
2008-01-31 06:42:00,75.072,75.072,75.054,75.066,128000000.0
2008-01-31 06:43:00,75.062,75.089,75.062,75.064,138330000.0
2008-01-31 06:44:00,75.073,75.078,75.032,75.032,122510000.0
2008-01-31 06:45:00,75.067,75.084,75.045,75.084,83220000.0
2008-01-31 06:46:00,75.067,75.067,75.05,75.052,93690000.0
2008-01-31 06:47:00,75.073,75.08,75.071,75.076,115450000.0
2008-01-31 06:48:00,75.081,75.081,75.058,75.061,15900000.0
2008-01-31 06:49:00,75.082,75.083,75.07,75.07,116240000.0
2008-01-31 06:50:00,75.06,75.093,75.06,75.093,134820000.0
2008-01-31 06:51:00,75.1,75.114,75.092,75.114,127930000.0
2008-01-31 06:52:00,75.108,75.11,75.087,75.098,91160000.0
2008-01-31 06:53:00,75.115,75.115,75.08,75.106,99980000.0
2008-01-31 06:54:00,75.122,75.127,75.109,75.118,123200000.0
2008-01-31 06:55:00,75.108,75.108,75.107,75.107,3380000.0
2008-01-31 06:56:00,75.096,75.096,75.082,75.082,95460000.0
2008-01-31 06:57:00,75.115,75.115,75.094,75.1,102130000.0
2008-01-31 06:58:00,75.074,75.076,75.047,75.067,65480000.0
2008-01-31 06:59:00,75.082,75.089,75.08,75.08,120610000.0
2008-01-31 07:00:00,75.071,75.082,75.048,75.076,103260000.0
2008-01-31 07:01:00,75.061,75.071,75.055,75.055,94760000.0
2008-01-31 07:02:00,75.067,75.068,75.061,75.065,127060000.0
2008-01-31 07:03:00,75.083,75.083,75.045,75.052,123440000.0
2008-01-31 07:04:00,75.064,75.07,75.036,75.049,71190000.0
2008-01-31 07:05:00,75.022,75.052,75.022,75.031,109520000.0
2008-01-31 07:06:00,75.061,75.062,75.026,75.038,131100000.0
2008-01-31 07:07:00,75.03,75.039,75.029,75.038,95590000.0
2008-01-31 07:08:00,75.058,75.1,75.058,75.083,51890000.0
2008-01-31 07:09:00,75.095,75.095,75.065,75.07,119350000.0
2008-01-31 07:10:00,75.062,75.094,75.062,75.094,124250000.0
2008-01-31 07:11:00,75.083,75.111,75.083,75.106,132450000.0
2008-01-31 07:12:00,75.123,75.123,75.097,75.097,89210000.0
2008-01-31 07:13:00,75.096,75.103,75.083,75.092,96180000.0
2008-01-31 07:14:00,75.082,75.1,75.071,75.071,121580000.0
2008-01-31 07:15:00,75.1,75.11,75.088,75.11,13150000.0
2008-01-31 07:16:00,75.108,75.128,75.094,75.094,76860000.0
2008-01-31 07:17:00,75.108,75.119,75.107,75.116,88620000.0
2008-01-31 07:18:00,75.126,75.126,75.11,75.11,109350000.0
2008-01-31 07:19:00,75.114,75.114,75.073,75.095,59640000.0
2008-01-31 07:20:00,75.083,75.101,75.083,75.09,117490000.0
2008-01-31 07:21:00,75.104,75.104,75.075,75.104,113690000.0
2008-01-31 07:22:00,75.081,75.113,75.079,75.113,101860000.0
2008-01-31 07:23:00,75.093,75.112,75.084,75.097,140200000.0
2008-01-31 07:24:00,75.102,75.102,75.061,75.085,114050000.0
2008-01-31 07:25:00,75.058,75.08,75.045,75.074,72770000.0
2008-01-31 07:26:00,75.064,75.073,75.043,75.073,113090000.0
2008-01-31 07:27:00,75.079,75.083,75.075,75.078,134690000.0
2008-01-31 07:28:00,75.042,75.061,75.041,75.041,92940000.0
2008-01-31 07:29:00,75.059,75.062,75.036,75.041,60570000.0
2008-01-31 07:30:00,75.06,75.089,75.039,75.089,126070000.0
2008-01-31 07:31:00,75.085,75.093,75.064,75.064,137960000.0
2008-01-31 07:32:00,75.07,75.089,75.065,75.088,128000000.0
2008-01-31 07:33:00,75.084,75.084,75.061,75.061,80620000.0
2008-01-31 07:34:00,75.065,75.065,75.052,75.06,98120000.0
2008-01-31 07:35:00,75.066,75.093,75.066,75.085,127110000.0
2008-01-31 07:36:00,75.087,75.11,75.085,75.11,9240000.0
2008-01-31 07:37:00,75.103,75.103,75.075,75.102,110950000.0
2008-01-31 07:38:00,75.081,75.103,75.078,75.103,59400000.0
2008-01-31 07:39:00,75.105,75.11,75.076,75.107,114530000.0
2008-01-31 07:40:00,75.074,75.097,75.063,75.072,115430000.0
2008-01-31 07:41:00,75.059,75.076,75.052,75.052,100010000.0
2008-01-31 07:42:00,75.07,75.07,75.042,75.049,136580000.0
2008-01-31 07:43:00,75.072,75.072,75.043,75.043,122500000.0
2008-01-31 07:44:00,75.051,75.062,75.044,75.049,71130000.0
2008-01-31 07:45:00,75.042,75.063,75.042,75.063,105730000.0
2008-01-31 07:46:00,75.035,75.064,75.035,75.064,131340000.0
2008-01-31 07:47:00,75.028,75.05,75.026,75.033,87590000.0
2008-01-31 07:48:00,75.062,75.062,75.024,75.028,52130000.0
2008-01-31 07:49:00,75.045,75.065,75.039,75.065,118180000.0
2008-01-31 07:50:00,75.06,75.074,75.044,75.051,134010000.0
2008-01-31 07:51:00,75.073,75.073,75.044,75.065,128070000.0
2008-01-31 07:52:00,75.073,75.073,75.045,75.05,86850000.0
2008-01-31 07:53:00,75.035,75.046,75.028,75.04,95820000.0
2008-01-31 07:54:00,75.057,75.057,75.032,75.032,124730000.0
2008-01-31 07:55:00,75.034,75.036,75.03,75.036,9960000.0
2008-01-31 07:56:00,75.073,75.073,75.041,75.053,100960000.0
2008-01-31 07:57:00,75.069,75.069,75.044,75.044,127050000.0
2008-01-31 07:58:00,75.071,75.071,75.046,75.059,12480000.0
2008-01-31 07:59:00,75.059,75.075,75.047,75.075,78000000.0
2008-01-31 08:00:00,75.083,75.083,75.05,75.058,79470000.0
2008-01-31 08:01:00,75.068,75.08,75.045,75.058,82450000.0
2008-01-31 08:02:00,75.046,75.062,75.03,75.032,26020000.0
2008-01-31 08:03:00,75.053,75.053,75.026,75.03,85240000.0
2008-01-31 08:04:00,75.048,75.052,75.032,75.045,80390000.0
2008-01-31 08:05:00,75.04,75.054,75.035,75.037,137230000.0
2008-01-31 08:06:00,75.081,75.081,75.042,75.042,92870000.0
2008-01-31 08:07:00,75.051,75.072,75.042,75.064,79340000.0
2008-01-31 08:08:00,75.052,75.072,75.047,75.067,82570000.0
2008-01-31 08:09:00,75.056,75.073,75.042,75.042,99010000.0
2008-01-31 08:10:00,75.058,75.058,75.035,75.045,55570000.0
2008-01-31 08:11:00,75.039,75.062,75.032,75.032,49420000.0
2008-01-31 08:12:00,75.052,75.052,75.025,75.047,88280000.0
2008-01-31 08:13:00,75.052,75.052,75.017,75.022,73470000.0
2008-01-31 08:14:00,75.005,75.007,74.948,74.996,74120000.0
2008-01-31 08:15:00,74.988,75.0,74.967,74.987,91180000.0
2008-01-31 08:16:00,74.97,74.995,74.963,74.995,52460000.0
2008-01-31 08:17:00,74.988,74.998,74.974,74.993,75920000.0
2008-01-31 08:18:00,75.007,75.013,74.986,74.993,65710000.0
2008-01-31 08:19:00,74.997,75.0,74.982,74.997,43650000.0
2008-01-31 08:20:00,74.97,74.994,74.967,74.969,107380000.0
2008-01-31 08:21:00,74.959,74.999,74.959,74.988,103980000.0
2008-01-31 08:22:00,74.983,75.011,74.983,74.983,88860000.0
2008-01-31 08:23:00,74.989,75.005,74.984,75.005,78340000.0
2008-01-31 08:24:00,75.009,75.025,74.993,75.025,69640000.0
2008-01-31 08:25:00,75.013,75.04,75.013,75.028,76230000.0
2008-01-31 08:26:00,75.021,75.044,75.016,75.044,73850000.0
2008-01-31 08:27:00,75.056,75.056,75.028,75.055,27800000.0
2008-01-31 08:28:00,75.041,75.081,75.041,75.081,44950000.0
2008-01-31 08:29:00,75.092,75.092,75.05,75.063,37790000.0
2008-01-31 08:30:00,75.092,75.092,75.025,75.04,75210000.0
2008-01-31 08:31:00,75.059,75.059,75.018,75.037,94060000.0
2008-01-31 08:32:00,75.04,75.04,75.007,75.028,111410000.0
2008-01-31 08:33:00,75.041,75.041,74.997,75.011,63290000.0
2008-01-31 08:34:00,75.035,75.035,75.005,75.009,119090000.0
2008-01-31 08:35:00,75.001,75.033,75.001,75.033,109060000.0
2008-01-31 08:36:00,75.036,75.036,75.005,75.005,92690000.0
2008-01-31 08:37:00,75.016,75.032,75.005,75.005,130540000.0
2008-01-31 08:38:00,75.037,75.049,75.002,75.028,127110000.0
2008-01-31 08:39:00,75.056,75.065,75.034,75.034,69510000.0
2008-01-31 08:40:00,75.054,75.081,75.031,75.072,102040000.0
2008-01-31 08:41:00,75.042,75.065,75.042,75.05,129600000.0
2008-01-31 08:42:00,75.073,75.073,75.028,75.063,84030000.0
2008-01-31 08:43:00,75.053,75.078,75.049,75.065,50580000.0
2008-01-31 08:44:00,75.027,75.061,75.027,75.061,121220000.0
2008-01-31 08:45:00,75.081,75.081,75.042,75.075,129840000.0
2008-01-31 08:46:00,75.05,75.06,75.038,75.042,118090000.0
2008-01-31 08:47:00,75.033,75.082,75.033,75.06,88730000.0
2008-01-31 08:48:00,75.085,75.085,75.033,75.055,97760000.0
2008-01-31 08:49:00,75.071,75.079,75.067,75.076,120780000.0
2008-01-31 08:50:00,75.058,75.079,75.058,75.079,5870000.0
2008-01-31 08:51:00,75.07,75.085,75.051,75.06,122670000.0
2008-01-31 08:52:00,75.053,75.064,75.041,75.053,19330000.0
2008-01-31 08:53:00,75.084,75.084,75.058,75.058,77980000.0
2008-01-31 08:54:00,75.088,75.098,75.061,75.074,86840000.0
2008-01-31 08:55:00,75.082,75.102,75.072,75.098,108810000.0
2008-01-31 08:56:00,75.105,75.109,75.077,75.104,61220000.0
2008-01-31 08:57:00,75.102,75.137,75.1,75.129,121560000.0
2008-01-31 08:58:00,75.155,75.159,75.106,75.137,106270000.0
2008-01-31 08:59:00,75.127,75.132,75.092,75.092,96580000.0
2008-01-31 09:00:00,75.121,75.121,75.063,75.063,134010000.0
2008-01-31 09:01:00,75.07,75.108,75.065,75.105,124630000.0
2008-01-31 09:02:00,75.092,75.102,75.065,75.102,68060000.0
2008-01-31 09:03:00,75.101,75.123,75.093,75.093,100400000.0
2008-01-31 09:04:00,75.104,75.141,75.104,75.119,142910000.0
2008-01-31 09:05:00,75.083,75.139,75.083,75.117,92840000.0
2008-01-31 09:06:00,75.141,75.144,75.114,75.119,50340000.0
2008-01-31 09:07:00,75.124,75.127,75.119,75.119,123050000.0
2008-01-31 09:08:00,75.133,75.235,75.133,75.198,127330000.0
2008-01-31 09:09:00,75.211,75.211,75.184,75.184,123310000.0
2008-01-31 09:10:00,75.17,75.2,75.167,75.188,85460000.0
2008-01-31 09:11:00,75.213,75.254,75.201,75.214,93030000.0
2008-01-31 09:12:00,75.223,75.258,75.214,75.214,123680000.0
2008-01-31 09:13:00,75.232,75.261,75.224,75.232,18620000.0
2008-01-31 09:14:00,75.262,75.262,75.218,75.238,53960000.0
2008-01-31 09:15:00,75.249,75.249,75.173,75.18,50680000.0
2008-01-31 09:16:00,75.202,75.202,75.178,75.187,45280000.0
2008-01-31 09:17:00,75.186,75.231,75.182,75.182,30490000.0
2008-01-31 09:18:00,75.194,75.194,75.175,75.189,92130000.0
2008-01-31 09:19:00,75.194,75.197,75.138,75.159,87580000.0
2008-01-31 09:20:00,75.148,75.18,75.145,75.175,56820000.0
2008-01-31 09:21:00,75.188,75.188,75.152,75.173,43070000.0
2008-01-31 09:23:00,75.159,75.178,75.155,75.155,21020000.0
2008-01-31 09:24:00,75.172,75.172,75.137,75.159,73100000.0
2008-01-31 09:25:00,75.141,75.17,75.141,75.151,67900000.0
2008-01-31 09:26:00,75.161,75.205,75.159,75.182,35620000.0
2008-01-31 09:27:00,75.204,75.224,75.178,75.224,70620000.0
2008-01-31 09:28:00,75.188,75.21,75.18,75.198,107270000.0
2008-01-31 09:29:00,75.181,75.209,75.173,75.2,63440000.0
2008-01-31 09:30:00,75.225,75.225,75.187,75.211,40070000.0
2008-01-31 09:31:00,75.183,75.231,75.183,75.209,32850000.0
2008-01-31 09:32:00,75.221,75.241,75.206,75.228,58130000.0
2008-01-31 09:33:00,75.21,75.21,75.178,75.207,107030000.0
2008-01-31 09:34:00,75.215,75.215,75.177,75.206,65020000.0
2008-01-31 09:35:00,75.197,75.204,75.18,75.18,70470000.0
2008-01-31 09:36:00,75.202,75.202,75.172,75.181,42710000.0
2008-01-31 09:37:00,75.174,75.204,75.174,75.177,78540000.0
2008-01-31 09:38:00,75.17,75.198,75.17,75.194,95850000.0
2008-01-31 09:39:00,75.203,75.203,75.167,75.181,74690000.0
2008-01-31 09:40:00,75.197,75.198,75.165,75.188,63720000.0
2008-01-31 09:41:00,75.159,75.182,75.159,75.182,116530000.0
2008-01-31 09:42:00,75.187,75.231,75.169,75.231,121910000.0
2008-01-31 09:43:00,75.199,75.21,75.18,75.192,93050000.0
2008-01-31 09:44:00,75.202,75.232,75.196,75.22,87920000.0
2008-01-31 09:45:00,75.216,75.236,75.186,75.231,87960000.0
2008-01-31 09:46:00,75.214,75.237,75.196,75.209,70360000.0
2008-01-31 09:47:00,75.23,75.23,75.202,75.202,109370000.0
2008-01-31 09:48:00,75.228,75.243,75.215,75.229,79830000.0
2008-01-31 09:49:00,75.26,75.279,75.245,75.252,91930000.0
2008-01-31 09:50:00,75.26,75.26,75.226,75.238,70770000.0
2008-01-31 09:51:00,75.265,75.285,75.235,75.285,88100000.0
2008-01-31 09:52:00,75.267,75.275,75.255,75.275,79250000.0
2008-01-31 09:53:00,75.238,75.265,75.181,75.191,68770000.0
2008-01-31 09:54:00,75.184,75.202,75.153,75.153,90890000.0
2008-01-31 09:55:00,75.172,75.172,75.137,75.149,77560000.0
2008-01-31 09:56:00,75.143,75.169,75.137,75.15,88570000.0
2008-01-31 09:57:00,75.159,75.183,75.136,75.159,74490000.0
2008-01-31 09:58:00,75.185,75.201,75.166,75.195,126210000.0
2008-01-31 09:59:00,75.216,75.224,75.187,75.224,111710000.0
2008-01-31 10:00:00,75.253,75.259,75.228,75.244,98920000.0
2008-01-31 10:01:00,75.241,75.271,75.241,75.243,63920000.0
2008-01-31 10:02:00,75.256,75.316,75.256,75.264,108630000.0
2008-01-31 10:03:00,75.272,75.295,75.248,75.26,76960000.0
2008-01-31 10:04:00,75.273,75.305,75.273,75.295,56580000.0
2008-01-31 10:05:00,75.318,75.328,75.291,75.313,26230000.0
2008-01-31 10:06:00,75.315,75.317,75.282,75.282,80170000.0
2008-01-31 10:07:00,75.269,75.285,75.245,75.245,49220000.0
2008-01-31 10:08:00,75.281,75.325,75.261,75.295,100460000.0
2008-01-31 10:09:00,75.318,75.358,75.302,75.317,129370000.0
2008-01-31 10:10:00,75.348,75.355,75.324,75.348,62120000.0
2008-01-31 10:11:00,75.31,75.353,75.31,75.32,49160000.0
2008-01-31 10:12:00,75.338,75.351,75.315,75.319,67860000.0
2008-01-31 10:13:00,75.324,75.346,75.314,75.321,110360000.0
2008-01-31 10:14:00,75.315,75.351,75.315,75.321,49670000.0
2008-01-31 10:15:00,75.345,75.348,75.314,75.314,59990000.0
2008-01-31 10:16:00,75.321,75.361,75.318,75.337,48720000.0
2008-01-31 10:17:00,75.353,75.393,75.353,75.385,65810000.0
2008-01-31 10:18:00,75.375,75.378,75.348,75.369,71000000.0
2008-01-31 10:19:00,75.36,75.378,75.343,75.343,55390000.0
2008-01-31 10:20:00,75.353,75.379,75.343,75.343,61780000.0
2008-01-31 10:21:00,75.367,75.38,75.339,75.345,50100000.0
2008-01-31 10:22:00,75.327,75.34,75.324,75.34,56870000.0
2008-01-31 10:23:00,75.336,75.346,75.295,75.324,38350000.0
2008-01-31 10:24:00,75.323,75.326,75.293,75.313,48340000.0
2008-01-31 10:25:00,75.323,75.323,75.294,75.315,104710000.0
2008-01-31 10:26:00,75.324,75.324,75.283,75.283,137930000.0
2008-01-31 10:27:00,75.29,75.29,75.237,75.268,100190000.0
2008-01-31 10:28:00,75.246,75.265,75.216,75.216,76530000.0
2008-01-31 10:29:00,75.223,75.261,75.222,75.261,64420000.0
2008-01-31 10:30:00,75.267,75.282,75.246,75.27,31930000.0
2008-01-31 10:31:00,75.252,75.283,75.252,75.283,44690000.0
2008-01-31 10:32:00,75.273,75.293,75.246,75.293,85800000.0
2008-01-31 10:33:00,75.284,75.288,75.263,75.281,115770000.0
2008-01-31 10:34:00,75.273,75.299,75.273,75.28,33910000.0
2008-01-31 10:35:00,75.272,75.301,75.272,75.283,35950000.0
2008-01-31 10:36:00,75.328,75.328,75.282,75.287,31980000.0
2008-01-31 10:37:00,75.315,75.331,75.298,75.308,33600000.0
2008-01-31 10:38:00,75.3,75.329,75.297,75.326,73060000.0
2008-01-31 10:39:00,75.325,75.333,75.295,75.323,69810000.0
2008-01-31 10:40:00,75.302,75.33,75.302,75.309,128870000.0
2008-01-31 10:41:00,75.301,75.333,75.301,75.303,86900000.0
2008-01-31 10:42:00,75.324,75.324,75.297,75.315,96230000.0
2008-01-31 10:43:00,75.306,75.309,75.285,75.289,107900000.0
2008-01-31 10:44:00,75.275,75.299,75.246,75.271,101680000.0
2008-01-31 10:45:00,75.299,75.299,75.251,75.252,88720000.0
2008-01-31 10:46:00,75.245,75.285,75.245,75.251,41820000.0
2008-01-31 10:47:00,75.26,75.287,75.251,75.26,39150000.0
2008-01-31 10:48:00,75.284,75.284,75.238,75.276,34040000.0
2008-01-31 10:49:00,75.237,75.257,75.212,75.212,43710000.0
2008-01-31 10:50:00,75.223,75.227,75.203,75.203,23430000.0
2008-01-31 10:51:00,75.222,75.234,75.196,75.234,40440000.0
2008-01-31 10:52:00,75.191,75.23,75.19,75.21,52900000.0
2008-01-31 10:53:00,75.195,75.217,75.182,75.182,105440000.0
2008-01-31 10:54:00,75.201,75.201,75.167,75.19,76140000.0
2008-01-31 10:55:00,75.174,75.203,75.16,75.185,68840000.0
2008-01-31 10:56:00,75.181,75.228,75.181,75.217,88910000.0
2008-01-31 10:57:00,75.233,75.239,75.209,75.239,134270000.0
2008-01-31 10:58:00,75.206,75.234,75.199,75.201,97970000.0
2008-01-31 10:59:00,75.191,75.229,75.191,75.229,156840000.0
2008-01-31 11:00:00,75.232,75.232,75.2,75.2,117070000.0
2008-01-31 11:01:00,75.217,75.226,75.216,75.226,74200000.0
2008-01-31 11:02:00,75.207,75.207,75.2,75.207,88290000.0
2008-01-31 11:03:00,75.231,75.231,75.19,75.193,91700000.0
2008-01-31 11:04:00,75.201,75.201,75.142,75.145,69710000.0
2008-01-31 11:05:00,75.129,75.141,75.116,75.133,70480000.0
2008-01-31 11:06:00,75.133,75.173,75.133,75.148,81920000.0
2008-01-31 11:07:00,75.145,75.167,75.138,75.148,26950000.0
2008-01-31 11:08:00,75.139,75.165,75.133,75.145,77260000.0
2008-01-31 11:09:00,75.182,75.182,75.14,75.151,77580000.0
2008-01-31 11:10:00,75.136,75.159,75.135,75.136,136380000.0
2008-01-31 11:11:00,75.167,75.177,75.139,75.15,88980000.0
2008-01-31 11:12:00,75.169,75.178,75.146,75.15,70060000.0
2008-01-31 11:13:00,75.157,75.163,75.131,75.131,80890000.0
2008-01-31 11:14:00,75.14,75.16,75.111,75.111,94040000.0
2008-01-31 11:15:00,75.11,75.125,75.085,75.089,51210000.0
2008-01-31 11:16:00,75.095,75.123,75.059,75.063,51700000.0
2008-01-31 11:17:00,75.08,75.101,75.067,75.094,89480000.0
2008-01-31 11:18:00,75.12,75.12,75.074,75.076,67390000.0
2008-01-31 11:19:00,75.084,75.107,75.079,75.089,68400000.0
2008-01-31 11:20:00,75.106,75.106,75.077,75.089,77050000.0
2008-01-31 11:21:00,75.107,75.111,75.086,75.091,56930000.0
2008-01-31 11:22:00,75.097,75.112,75.076,75.095,74240000.0
2008-01-31 11:23:00,75.115,75.115,75.082,75.082,69600000.0
2008-01-31 11:24:00,75.106,75.106,75.066,75.066,48410000.0
2008-01-31 11:25:00,75.05,75.07,75.031,75.063,103270000.0
2008-01-31 11:26:00,75.056,75.085,75.045,75.085,98060000.0
2008-01-31 11:27:00,75.09,75.121,75.08,75.121,83050000.0
2008-01-31 11:28:00,75.113,75.113,75.076,75.076,73000000.0
2008-01-31 11:29:00,75.096,75.096,75.065,75.087,69140000.0
2008-01-31 11:30:00,75.08,75.082,75.057,75.082,75200000.0
2008-01-31 11:31:00,75.08,75.094,75.063,75.094,70980000.0
2008-01-31 11:32:00,75.088,75.094,75.073,75.094,28010000.0
2008-01-31 11:33:00,75.101,75.101,75.065,75.071,47310000.0
2008-01-31 11:34:00,75.092,75.108,75.083,75.083,34640000.0
2008-01-31 11:35:00,75.09,75.121,75.087,75.116,74710000.0
2008-01-31 11:36:00,75.114,75.135,75.103,75.119,88360000.0
2008-01-31 11:37:00,75.099,75.134,75.099,75.111,99040000.0
2008-01-31 11:38:00,75.132,75.132,75.086,75.102,51590000.0
2008-01-31 11:39:00,75.125,75.131,75.103,75.103,111620000.0
2008-01-31 11:40:00,75.112,75.132,75.108,75.11,102560000.0
2008-01-31 11:41:00,75.118,75.141,75.11,75.129,87300000.0
2008-01-31 11:42:00,75.12,75.12,75.093,75.112,127270000.0
2008-01-31 11:43:00,75.117,75.117,75.085,75.092,120950000.0
2008-01-31 11:44:00,75.122,75.122,75.083,75.083,71340000.0
2008-01-31 11:45:00,75.1,75.101,75.057,75.101,103230000.0
2008-01-31 11:46:00,75.096,75.112,75.058,75.096,126830000.0
2008-01-31 11:47:00,75.112,75.145,75.106,75.145,90060000.0
2008-01-31 11:48:00,75.136,75.136,75.096,75.131,50320000.0
2008-01-31 11:49:00,75.141,75.141,75.108,75.136,117430000.0
2008-01-31 11:50:00,75.11,75.136,75.102,75.136,126350000.0
2008-01-31 11:51:00,75.132,75.132,75.101,75.118,125190000.0
2008-01-31 11:52:00,75.148,75.191,75.133,75.156,84200000.0
2008-01-31 11:53:00,75.146,75.171,75.144,75.144,98500000.0
2008-01-31 11:54:00,75.168,75.168,75.141,75.141,118740000.0
2008-01-31 11:55:00,75.147,75.156,75.147,75.156,5830000.0
2008-01-31 11:56:00,75.183,75.183,75.158,75.16,73370000.0
2008-01-31 11:57:00,75.183,75.183,75.137,75.137,76700000.0
2008-01-31 11:58:00,75.155,75.161,75.128,75.133,107450000.0
2008-01-31 11:59:00,75.143,75.193,75.143,75.162,56070000.0
2008-01-31 12:00:00,75.185,75.196,75.157,75.177,106360000.0
2008-01-31 12:01:00,75.182,75.194,75.166,75.18,100850000.0
2008-01-31 12:02:00,75.166,75.166,75.13,75.148,87290000.0
2008-01-31 12:03:00,75.152,75.152,75.107,75.129,119930000.0
2008-01-31 12:04:00,75.149,75.149,75.076,75.087,107570000.0
2008-01-31 12:05:00,75.098,75.117,75.078,75.11,65490000.0
2008-01-31 12:06:00,75.124,75.141,75.108,75.118,100520000.0
2008-01-31 12:07:00,75.135,75.139,75.104,75.104,118660000.0
2008-01-31 12:08:00,75.113,75.113,75.093,75.1,81780000.0
2008-01-31 12:09:00,75.115,75.115,75.087,75.091,60470000.0
2008-01-31 12:10:00,75.106,75.108,75.066,75.076,116800000.0
2008-01-31 12:11:00,75.082,75.109,75.082,75.09,127970000.0
2008-01-31 12:12:00,75.123,75.133,75.082,75.108,119810000.0
2008-01-31 12:13:00,75.12,75.144,75.116,75.12,80320000.0
2008-01-31 12:14:00,75.129,75.155,75.125,75.155,96840000.0
2008-01-31 12:15:00,75.152,75.167,75.137,75.161,118220000.0
2008-01-31 12:16:00,75.142,75.171,75.139,75.17,14460000.0
2008-01-31 12:17:00,75.124,75.165,75.123,75.123,74500000.0
2008-01-31 12:18:00,75.142,75.142,75.105,75.134,26000000.0
2008-01-31 12:19:00,75.139,75.139,75.091,75.102,88880000.0
2008-01-31 12:20:00,75.093,75.132,75.093,75.122,79560000.0
2008-01-31 12:21:00,75.146,75.146,75.115,75.119,127270000.0
2008-01-31 12:22:00,75.112,75.143,75.112,75.143,86230000.0
2008-01-31 12:23:00,75.13,75.135,75.123,75.123,78810000.0
2008-01-31 12:24:00,75.143,75.143,75.101,75.101,82440000.0
2008-01-31 12:25:00,75.11,75.138,75.1,75.117,89010000.0
2008-01-31 12:26:00,75.102,75.129,75.097,75.115,48030000.0
2008-01-31 12:27:00,75.117,75.127,75.095,75.116,50750000.0
2008-01-31 12:28:00,75.08,75.109,75.06,75.077,81930000.0
2008-01-31 12:29:00,75.113,75.113,75.072,75.094,67570000.0
2008-01-31 12:30:00,75.121,75.139,75.1,75.118,80540000.0
2008-01-31 12:31:00,75.136,75.14,75.108,75.118,82450000.0
2008-01-31 12:32:00,75.133,75.157,75.12,75.14,52870000.0
2008-01-31 12:33:00,75.162,75.167,75.116,75.146,77540000.0
2008-01-31 12:34:00,75.122,75.153,75.117,75.12,67910000.0
2008-01-31 12:35:00,75.131,75.158,75.125,75.125,47240000.0
2008-01-31 12:36:00,75.152,75.152,75.121,75.121,108360000.0
2008-01-31 12:37:00,75.112,75.135,75.112,75.135,93030000.0
2008-01-31 12:38:00,75.146,75.158,75.125,75.134,85420000.0
2008-01-31 12:39:00,75.144,75.144,75.114,75.114,71630000.0
2008-01-31 12:40:00,75.125,75.166,75.125,75.166,67260000.0
2008-01-31 12:41:00,75.126,75.157,75.126,75.147,65500000.0
2008-01-31 12:42:00,75.144,75.144,75.107,75.137,68990000.0
2008-01-31 12:43:00,75.109,75.139,75.103,75.103,27800000.0
2008-01-31 12:44:00,75.085,75.109,75.076,75.078,50230000.0
2008-01-31 12:45:00,75.102,75.133,75.097,75.133,37060000.0
2008-01-31 12:46:00,75.107,75.121,75.093,75.093,76180000.0
2008-01-31 12:47:00,75.093,75.094,75.081,75.081,82900000.0
2008-01-31 12:48:00,75.105,75.105,75.082,75.099,110030000.0
2008-01-31 12:49:00,75.091,75.117,75.086,75.116,62480000.0
2008-01-31 12:50:00,75.088,75.096,75.08,75.081,118450000.0
2008-01-31 12:51:00,75.115,75.142,75.08,75.097,101750000.0
2008-01-31 12:52:00,75.111,75.14,75.106,75.111,93750000.0
2008-01-31 12:53:00,75.104,75.135,75.097,75.109,124970000.0
2008-01-31 12:54:00,75.103,75.141,75.087,75.099,116040000.0
2008-01-31 12:55:00,75.086,75.087,75.081,75.082,66780000.0
2008-01-31 12:56:00,75.088,75.094,75.08,75.094,101070000.0
2008-01-31 12:57:00,75.116,75.13,75.088,75.115,129270000.0
2008-01-31 12:58:00,75.096,75.11,75.076,75.1,86600000.0
2008-01-31 12:59:00,75.113,75.114,75.103,75.114,50480000.0
2008-01-31 13:00:00,75.098,75.112,75.082,75.096,119420000.0
2008-01-31 13:01:00,75.089,75.11,75.078,75.102,137190000.0
2008-01-31 13:02:00,75.082,75.102,75.075,75.096,123310000.0
2008-01-31 13:03:00,75.102,75.113,75.079,75.113,84770000.0
2008-01-31 13:04:00,75.081,75.108,75.069,75.071,97940000.0
2008-01-31 13:05:00,75.074,75.092,75.074,75.079,114810000.0
2008-01-31 13:06:00,75.088,75.088,75.069,75.084,14690000.0
2008-01-31 13:07:00,75.052,75.081,75.052,75.053,75650000.0
2008-01-31 13:08:00,75.038,75.068,75.003,75.003,68560000.0
2008-01-31 13:09:00,75.023,75.041,75.008,75.028,52380000.0
2008-01-31 13:10:00,75.021,75.05,75.017,75.038,105310000.0
2008-01-31 13:11:00,75.061,75.066,75.021,75.058,97590000.0
2008-01-31 13:12:00,75.034,75.046,74.989,75.001,85610000.0
2008-01-31 13:13:00,74.982,75.023,74.982,75.023,73030000.0
2008-01-31 13:14:00,74.988,75.025,74.988,75.025,65270000.0
2008-01-31 13:15:00,75.028,75.042,75.003,75.003,73430000.0
2008-01-31 13:16:00,75.023,75.023,74.977,74.977,71730000.0
2008-01-31 13:17:00,74.963,75.003,74.963,75.003,28770000.0
2008-01-31 13:18:00,75.007,75.007,74.93,74.933,49550000.0
2008-01-31 13:19:00,74.95,74.95,74.916,74.916,38350000.0
2008-01-31 13:20:00,74.896,74.919,74.875,74.893,73170000.0
2008-01-31 13:21:00,74.913,74.913,74.863,74.886,90000000.0
2008-01-31 13:22:00,74.871,74.943,74.863,74.943,99450000.0
2008-01-31 13:23:00,74.92,74.95,74.914,74.921,55190000.0
2008-01-31 13:24:00,74.916,74.941,74.916,74.92,109740000.0
2008-01-31 13:25:00,74.929,74.997,74.929,74.997,100210000.0
2008-01-31 13:26:00,74.992,74.993,74.959,74.993,94700000.0
2008-01-31 13:27:00,74.997,74.997,74.965,74.977,129980000.0
2008-01-31 13:28:00,74.971,75.001,74.971,74.971,122490000.0
2008-01-31 13:29:00,74.964,74.99,74.964,74.976,69690000.0
2008-01-31 13:30:00,74.998,75.01,74.986,75.006,107270000.0
2008-01-31 13:31:00,75.027,75.05,75.003,75.003,133650000.0
2008-01-31 13:32:00,75.004,75.011,74.984,74.984,93960000.0
2008-01-31 13:33:00,75.007,75.017,74.99,74.99,49480000.0
2008-01-31 13:34:00,75.001,75.001,74.967,74.97,118420000.0
2008-01-31 13:35:00,74.958,74.964,74.945,74.952,125200000.0
2008-01-31 13:36:00,74.971,74.971,74.928,74.95,133660000.0
2008-01-31 13:37:00,74.965,74.965,74.882,74.903,85300000.0
2008-01-31 13:38:00,74.873,74.917,74.856,74.917,99030000.0
2008-01-31 13:39:00,74.918,74.936,74.892,74.934,123580000.0
2008-01-31 13:40:00,74.915,74.937,74.915,74.933,8640000.0
2008-01-31 13:41:00,74.898,74.906,74.866,74.904,92820000.0
2008-01-31 13:42:00,74.91,74.919,74.895,74.908,51410000.0
2008-01-31 13:43:00,74.904,74.945,74.904,74.943,113510000.0
2008-01-31 13:44:00,74.916,74.934,74.904,74.925,130590000.0
2008-01-31 13:45:00,74.923,74.923,74.878,74.903,125640000.0
2008-01-31 13:47:00,74.872,74.907,74.872,74.893,93800000.0
2008-01-31 13:48:00,74.898,74.901,74.883,74.883,119190000.0
2008-01-31 13:49:00,74.859,74.863,74.843,74.863,14270000.0
2008-01-31 13:50:00,74.85,74.868,74.818,74.822,99590000.0
2008-01-31 13:51:00,74.813,74.841,74.813,74.836,85680000.0
2008-01-31 13:52:00,74.833,74.853,74.823,74.823,44590000.0
2008-01-31 13:53:00,74.849,74.869,74.835,74.869,37830000.0
2008-01-31 13:54:00,74.873,74.873,74.847,74.866,31000000.0
2008-01-31 13:55:00,74.837,74.861,74.837,74.855,47940000.0
2008-01-31 13:56:00,74.867,74.867,74.843,74.843,16360000.0
2008-01-31 13:57:00,74.863,74.869,74.829,74.829,39240000.0
2008-01-31 13:58:00,74.846,74.892,74.846,74.892,46640000.0
2008-01-31 13:59:00,74.857,74.913,74.85,74.854,113280000.0
2008-01-31 14:00:00,74.85,74.882,74.85,74.854,82310000.0
2008-01-31 14:01:00,74.87,74.877,74.869,74.869,71290000.0
2008-01-31 14:02:00,74.876,74.918,74.855,74.855,94340000.0
2008-01-31 14:03:00,74.87,74.899,74.856,74.889,124550000.0
2008-01-31 14:04:00,74.885,74.899,74.864,74.874,95000000.0
2008-01-31 14:05:00,74.891,74.925,74.883,74.922,163550000.0
2008-01-31 14:06:00,74.924,74.924,74.888,74.913,110420000.0
2008-01-31 14:07:00,74.876,74.908,74.869,74.887,77200000.0
2008-01-31 14:08:00,74.901,74.918,74.876,74.876,86640000.0
2008-01-31 14:09:00,74.894,74.894,74.874,74.874,88500000.0
2008-01-31 14:10:00,74.874,74.877,74.837,74.845,74450000.0
2008-01-31 14:11:00,74.857,74.89,74.847,74.868,77000000.0
2008-01-31 14:12:00,74.873,74.873,74.832,74.832,80110000.0
2008-01-31 14:13:00,74.824,74.866,74.824,74.864,26990000.0
2008-01-31 14:14:00,74.833,74.862,74.833,74.862,81120000.0
2008-01-31 14:15:00,74.868,74.873,74.847,74.863,77430000.0
2008-01-31 14:16:00,74.848,74.874,74.837,74.854,127610000.0
2008-01-31 14:17:00,74.841,74.857,74.826,74.856,97960000.0
2008-01-31 14:18:00,74.859,74.859,74.835,74.841,79640000.0
2008-01-31 14:19:00,74.834,74.884,74.834,74.871,78040000.0
2008-01-31 14:20:00,74.868,74.888,74.857,74.868,84850000.0
2008-01-31 14:21:00,74.858,74.874,74.831,74.831,49310000.0
2008-01-31 14:22:00,74.848,74.859,74.826,74.828,51210000.0
2008-01-31 14:23:00,74.819,74.859,74.816,74.823,86030000.0
2008-01-31 14:24:00,74.833,74.833,74.797,74.797,79410000.0
2008-01-31 14:25:00,74.819,74.832,74.803,74.813,73420000.0
2008-01-31 14:26:00,74.838,74.839,74.837,74.837,84570000.0
2008-01-31 14:27:00,74.824,74.824,74.796,74.802,53940000.0
2008-01-31 14:28:00,74.817,74.856,74.817,74.831,70400000.0
2008-01-31 14:29:00,74.841,74.867,74.836,74.865,68930000.0
2008-01-31 14:30:00,74.866,74.866,74.834,74.865,39520000.0
2008-01-31 14:31:00,74.85,74.893,74.847,74.868,108270000.0
2008-01-31 14:32:00,74.88,74.912,74.88,74.884,99560000.0
2008-01-31 14:33:00,74.906,74.909,74.882,74.882,84340000.0
2008-01-31 14:34:00,74.886,74.905,74.874,74.895,80310000.0
2008-01-31 14:35:00,74.88,74.902,74.873,74.873,63990000.0
2008-01-31 14:36:00,74.907,74.913,74.875,74.901,75170000.0
2008-01-31 14:37:00,74.912,74.912,74.867,74.874,77280000.0
2008-01-31 14:38:00,74.877,74.893,74.864,74.893,28440000.0
2008-01-31 14:39:00,74.896,74.902,74.878,74.88,48920000.0
2008-01-31 14:40:00,74.91,74.917,74.91,74.917,43620000.0
2008-01-31 14:41:00,74.869,74.89,74.856,74.871,66730000.0
2008-01-31 14:42:00,74.869,74.885,74.848,74.885,84620000.0
2008-01-31 14:43:00,74.84,74.868,74.825,74.849,107690000.0
2008-01-31 14:44:00,74.863,74.863,74.838,74.859,56510000.0
2008-01-31 14:45:00,74.85,74.85,74.818,74.842,114370000.0
2008-01-31 14:46:00,74.824,74.839,74.812,74.812,99410000.0
2008-01-31 14:47:00,74.823,74.841,74.817,74.835,93520000.0
2008-01-31 14:48:00,74.834,74.834,74.794,74.807,136110000.0
2008-01-31 14:49:00,74.797,74.822,74.792,74.822,112080000.0
2008-01-31 14:50:00,74.788,74.801,74.764,74.764,70960000.0
2008-01-31 14:51:00,74.782,74.807,74.764,74.764,102620000.0
2008-01-31 14:52:00,74.795,74.802,74.77,74.788,120600000.0
2008-01-31 14:53:00,74.795,74.802,74.764,74.773,89840000.0
2008-01-31 14:54:00,74.79,74.796,74.756,74.756,55890000.0
2008-01-31 14:55:00,74.759,74.788,74.759,74.783,117550000.0
2008-01-31 14:56:00,74.795,74.799,74.767,74.782,132280000.0
2008-01-31 14:57:00,74.796,74.819,74.777,74.801,126710000.0
2008-01-31 14:58:00,74.826,74.855,74.81,74.847,82610000.0
2008-01-31 14:59:00,74.82,74.836,74.808,74.836,92630000.0
2008-01-31 15:00:00,74.854,74.854,74.816,74.828,121630000.0
2008-01-31 15:01:00,74.832,74.832,74.798,74.8,10150000.0
2008-01-31 15:02:00,74.813,74.852,74.805,74.852,42090000.0
2008-01-31 15:03:00,74.853,74.856,74.803,74.813,47780000.0
2008-01-31 15:04:00,74.802,74.828,74.794,74.828,112260000.0
2008-01-31 15:05:00,74.806,74.823,74.785,74.785,78120000.0
2008-01-31 15:06:00,74.814,74.844,74.787,74.818,71970000.0
2008-01-31 15:07:00,74.847,74.859,74.831,74.831,87980000.0
2008-01-31 15:08:00,74.852,74.852,74.825,74.827,137240000.0
2008-01-31 15:09:00,74.851,74.86,74.827,74.827,99210000.0
2008-01-31 15:10:00,74.836,74.915,74.835,74.87,161200000.0
2008-01-31 15:11:00,74.857,74.885,74.841,74.841,111930000.0
2008-01-31 15:12:00,74.867,74.886,74.836,74.886,73780000.0
2008-01-31 15:13:00,74.879,74.886,74.848,74.858,90520000.0
2008-01-31 15:14:00,74.855,74.893,74.855,74.893,86340000.0
2008-01-31 15:15:00,74.887,74.899,74.865,74.889,78700000.0
2008-01-31 15:16:00,74.894,74.894,74.875,74.878,72460000.0
2008-01-31 15:17:00,74.915,74.927,74.889,74.893,73790000.0
2008-01-31 15:18:00,74.904,74.909,74.859,74.859,31930000.0
2008-01-31 15:19:00,74.861,74.891,74.861,74.887,78080000.0
2008-01-31 15:20:00,74.841,74.862,74.835,74.842,85220000.0
2008-01-31 15:21:00,74.856,74.87,74.834,74.87,127150000.0
2008-01-31 15:22:00,74.858,74.874,74.839,74.85,96130000.0
2008-01-31 15:23:00,74.817,74.828,74.794,74.794,79020000.0
2008-01-31 15:24:00,74.81,74.83,74.797,74.811,81540000.0
2008-01-31 15:25:00,74.803,74.838,74.803,74.833,97980000.0
2008-01-31 15:26:00,74.851,74.857,74.829,74.83,53980000.0
2008-01-31 15:27:00,74.834,74.854,74.818,74.82,50100000.0
2008-01-31 15:28:00,74.827,74.847,74.805,74.805,97290000.0
2008-01-31 15:29:00,74.813,74.839,74.813,74.813,65470000.0
2008-01-31 15:30:00,74.823,74.823,74.663,74.679,81730000.0
2008-01-31 15:31:00,74.669,74.669,74.563,74.587,86300000.0
2008-01-31 15:32:00,74.586,74.658,74.57,74.57,52690000.0
2008-01-31 15:33:00,74.567,74.614,74.567,74.57,76670000.0
2008-01-31 15:34:00,74.575,74.595,74.549,74.554,68230000.0
2008-01-31 15:35:00,74.564,74.592,74.554,74.554,42020000.0
2008-01-31 15:36:00,74.582,74.582,74.535,74.558,98680000.0
2008-01-31 15:37:00,74.583,74.583,74.547,74.583,95720000.0
2008-01-31 15:38:00,74.61,74.633,74.597,74.609,86570000.0
2008-01-31 15:39:00,74.635,74.641,74.599,74.611,71020000.0
2008-01-31 15:40:00,74.621,74.639,74.607,74.626,65000000.0
2008-01-31 15:41:00,74.618,74.661,74.618,74.661,87480000.0
2008-01-31 15:42:00,74.644,74.687,74.644,74.67,70550000.0
2008-01-31 15:43:00,74.671,74.688,74.64,74.658,25940000.0
2008-01-31 15:44:00,74.676,74.697,74.651,74.662,41410000.0
2008-01-31 15:45:00,74.683,74.683,74.65,74.662,36760000.0
2008-01-31 15:46:00,74.684,74.69,74.665,74.669,71370000.0
2008-01-31 15:47:00,74.664,74.693,74.664,74.693,83260000.0
2008-01-31 15:48:00,74.693,74.693,74.672,74.672,104170000.0
2008-01-31 15:49:00,74.685,74.694,74.668,74.694,54610000.0
2008-01-31 15:50:00,74.703,74.703,74.637,74.667,117840000.0
2008-01-31 15:51:00,74.671,74.671,74.609,74.642,99060000.0
2008-01-31 15:52:00,74.624,74.651,74.616,74.628,86190000.0
2008-01-31 15:53:00,74.622,74.638,74.596,74.61,126460000.0
2008-01-31 15:54:00,74.626,74.629,74.588,74.613,124670000.0
2008-01-31 15:55:00,74.631,74.639,74.606,74.629,69920000.0
2008-01-31 15:56:00,74.618,74.629,74.602,74.617,104810000.0
2008-01-31 15:57:00,74.61,74.621,74.571,74.621,131000000.0
2008-01-31 15:58:00,74.613,74.613,74.587,74.598,95140000.0
2008-01-31 15:59:00,74.591,74.605,74.576,74.579,50770000.0
2008-01-31 16:00:00,74.601,74.61,74.579,74.608,122510000.0
2008-01-31 16:01:00,74.59,74.608,74.581,74.594,125630000.0
2008-01-31 16:02:00,74.583,74.608,74.577,74.606,123000000.0
2008-01-31 16:03:00,74.607,74.611,74.585,74.588,75000000.0
2008-01-31 16:04:00,74.583,74.619,74.582,74.605,95190000.0
2008-01-31 16:05:00,74.623,74.686,74.623,74.661,124600000.0
2008-01-31 16:06:00,74.674,74.674,74.641,74.641,14870000.0
2008-01-31 16:07:00,74.665,74.674,74.646,74.66,50350000.0
2008-01-31 16:08:00,74.656,74.707,74.656,74.675,103550000.0
2008-01-31 16:09:00,74.701,74.701,74.64,74.64,153090000.0
2008-01-31 16:10:00,74.671,74.686,74.649,74.673,55150000.0
2008-01-31 16:11:00,74.67,74.711,74.654,74.71,47050000.0
2008-01-31 16:12:00,74.711,74.733,74.685,74.697,70350000.0
2008-01-31 16:13:00,74.697,74.721,74.621,74.627,115670000.0
2008-01-31 16:14:00,74.631,74.659,74.623,74.64,43850000.0
2008-01-31 16:15:00,74.67,74.702,74.658,74.678,57620000.0
2008-01-31 16:16:00,74.64,74.685,74.64,74.685,49840000.0
2008-01-31 16:17:00,74.67,74.674,74.592,74.603,74750000.0
2008-01-31 16:18:00,74.617,74.666,74.617,74.655,71030000.0
2008-01-31 16:19:00,74.684,74.684,74.655,74.661,55950000.0
2008-01-31 16:20:00,74.659,74.678,74.65,74.653,63240000.0
2008-01-31 16:21:00,74.664,74.67,74.608,74.637,55140000.0
2008-01-31 16:22:00,74.613,74.64,74.608,74.64,65310000.0
2008-01-31 16:23:00,74.591,74.627,74.589,74.603,46960000.0
2008-01-31 16:24:00,74.621,74.634,74.575,74.575,40440000.0
2008-01-31 16:25:00,74.579,74.609,74.564,74.564,110840000.0
2008-01-31 16:26:00,74.584,74.584,74.52,74.524,146710000.0
2008-01-31 16:27:00,74.548,74.585,74.543,74.579,100320000.0
2008-01-31 16:28:00,74.549,74.564,74.52,74.524,79970000.0
2008-01-31 16:29:00,74.533,74.602,74.531,74.552,60720000.0
2008-01-31 16:30:00,74.518,74.554,74.494,74.521,30820000.0
2008-01-31 16:31:00,74.538,74.549,74.51,74.512,50960000.0
2008-01-31 16:32:00,74.52,74.547,74.491,74.494,86580000.0
2008-01-31 16:33:00,74.509,74.522,74.482,74.522,120190000.0
2008-01-31 16:34:00,74.494,74.541,74.494,74.517,37650000.0
2008-01-31 16:35:00,74.53,74.578,74.527,74.559,36780000.0
2008-01-31 16:36:00,74.588,74.597,74.561,74.584,33140000.0
2008-01-31 16:37:00,74.611,74.629,74.588,74.601,34570000.0
2008-01-31 16:38:00,74.614,74.614,74.578,74.598,66490000.0
2008-01-31 16:39:00,74.597,74.597,74.591,74.592,66050000.0
2008-01-31 16:40:00,74.604,74.619,74.589,74.598,132330000.0
2008-01-31 16:41:00,74.589,74.611,74.585,74.59,93790000.0
2008-01-31 16:42:00,74.604,74.608,74.572,74.572,97510000.0
2008-01-31 16:43:00,74.561,74.594,74.559,74.577,117490000.0
2008-01-31 16:44:00,74.561,74.582,74.561,74.576,101340000.0
2008-01-31 16:45:00,74.575,74.587,74.547,74.561,88040000.0
2008-01-31 16:46:00,74.567,74.57,74.533,74.57,44020000.0
2008-01-31 16:47:00,74.565,74.579,74.545,74.565,37200000.0
2008-01-31 16:48:00,74.595,74.613,74.571,74.613,30510000.0
2008-01-31 16:49:00,74.596,74.639,74.589,74.633,43330000.0
2008-01-31 16:50:00,74.64,74.64,74.594,74.594,18790000.0
2008-01-31 16:51:00,74.599,74.61,74.578,74.59,45830000.0
2008-01-31 16:52:00,74.599,74.637,74.584,74.592,45140000.0
2008-01-31 16:53:00,74.595,74.658,74.594,74.658,115950000.0
2008-01-31 16:54:00,74.656,74.656,74.613,74.613,78880000.0
2008-01-31 16:55:00,74.608,74.641,74.608,74.626,69330000.0
2008-01-31 16:56:00,74.597,74.643,74.58,74.624,91580000.0
2008-01-31 16:57:00,74.659,74.667,74.617,74.663,133650000.0
2008-01-31 16:58:00,74.679,74.697,74.65,74.659,91610000.0
2008-01-31 16:59:00,74.67,74.699,74.664,74.676,163430000.0
2008-01-31 17:00:00,74.704,74.74,74.686,74.739,118950000.0
2008-01-31 17:01:00,74.717,74.729,74.676,74.676,86610000.0
2008-01-31 17:02:00,74.675,74.677,74.657,74.669,86300000.0
2008-01-31 17:03:00,74.684,74.684,74.633,74.642,88120000.0
2008-01-31 17:04:00,74.635,74.684,74.635,74.684,76990000.0
2008-01-31 17:05:00,74.696,74.696,74.668,74.675,79450000.0
2008-01-31 17:06:00,74.688,74.69,74.657,74.671,82370000.0
2008-01-31 17:07:00,74.695,74.725,74.678,74.692,24470000.0
2008-01-31 17:08:00,74.702,74.732,74.698,74.7,77690000.0
2008-01-31 17:09:00,74.698,74.738,74.698,74.718,75210000.0
2008-01-31 17:10:00,74.73,74.776,74.73,74.746,133430000.0
2008-01-31 17:11:00,74.773,74.784,74.737,74.778,79440000.0
2008-01-31 17:12:00,74.799,74.822,74.784,74.792,79550000.0
2008-01-31 17:13:00,74.781,74.801,74.757,74.787,87980000.0
2008-01-31 17:14:00,74.812,74.857,74.81,74.842,96140000.0
2008-01-31 17:15:00,74.843,74.843,74.796,74.812,49210000.0
2008-01-31 17:16:00,74.789,74.817,74.784,74.79,46250000.0
2008-01-31 17:17:00,74.781,74.803,74.781,74.783,91540000.0
2008-01-31 17:18:00,74.796,74.8,74.766,74.782,68210000.0
2008-01-31 17:19:00,74.788,74.804,74.785,74.799,77890000.0
2008-01-31 17:20:00,74.764,74.779,74.746,74.767,79820000.0
2008-01-31 17:21:00,74.779,74.806,74.757,74.779,52350000.0
2008-01-31 17:22:00,74.786,74.799,74.767,74.797,81180000.0
2008-01-31 17:23:00,74.769,74.792,74.754,74.777,73710000.0
2008-01-31 17:24:00,74.789,74.796,74.756,74.756,39160000.0
2008-01-31 17:25:00,74.763,74.824,74.763,74.78,102950000.0
2008-01-31 17:26:00,74.796,74.832,74.796,74.827,100720000.0
2008-01-31 17:27:00,74.842,74.842,74.806,74.821,87560000.0
2008-01-31 17:28:00,74.832,74.861,74.828,74.855,66080000.0
2008-01-31 17:29:00,74.851,74.88,74.846,74.849,70480000.0
2008-01-31 17:30:00,74.869,74.876,74.828,74.858,73630000.0
2008-01-31 17:31:00,74.851,74.856,74.816,74.83,71170000.0
2008-01-31 17:32:00,74.819,74.837,74.819,74.822,27510000.0
2008-01-31 17:33:00,74.836,74.842,74.818,74.826,44650000.0
2008-01-31 17:34:00,74.822,74.843,74.812,74.835,42950000.0
2008-01-31 17:35:00,74.864,74.864,74.844,74.844,77050000.0
2008-01-31 17:36:00,74.858,74.858,74.814,74.814,77920000.0
2008-01-31 17:37:00,74.801,74.819,74.788,74.792,100440000.0
2008-01-31 17:38:00,74.781,74.796,74.781,74.796,61930000.0
2008-01-31 17:39:00,74.809,74.809,74.786,74.79,116740000.0
2008-01-31 17:40:00,74.782,74.819,74.782,74.79,104980000.0
2008-01-31 17:41:00,74.808,74.819,74.79,74.792,86200000.0
2008-01-31 17:42:00,74.81,74.811,74.792,74.792,128230000.0
2008-01-31 17:43:00,74.801,74.801,74.774,74.774,121150000.0
2008-01-31 17:44:00,74.759,74.779,74.749,74.765,69770000.0
2008-01-31 17:45:00,74.775,74.79,74.739,74.773,107490000.0
2008-01-31 17:46:00,74.803,74.83,74.798,74.801,134900000.0
2008-01-31 17:47:00,74.803,74.809,74.772,74.786,92500000.0
2008-01-31 17:48:00,74.819,74.833,74.796,74.824,53590000.0
2008-01-31 17:49:00,74.841,74.867,74.818,74.847,116700000.0
2008-01-31 17:50:00,74.839,74.848,74.816,74.841,122270000.0
2008-01-31 17:51:00,74.819,74.824,74.775,74.775,121630000.0
2008-01-31 17:52:00,74.759,74.79,74.756,74.778,90140000.0
2008-01-31 17:53:00,74.792,74.817,74.767,74.798,101220000.0
2008-01-31 17:54:00,74.855,74.885,74.847,74.866,127530000.0
2008-01-31 17:55:00,74.884,74.89,74.858,74.884,13770000.0
2008-01-31 17:56:00,74.886,74.898,74.842,74.842,50830000.0
2008-01-31 17:57:00,74.848,74.89,74.848,74.873,66750000.0
2008-01-31 17:58:00,74.906,74.927,74.886,74.923,45920000.0
2008-01-31 17:59:00,74.912,74.952,74.912,74.952,45210000.0
2008-01-31 18:00:00,74.972,75.002,74.968,74.971,104150000.0
2008-01-31 18:01:00,74.973,75.044,74.973,74.994,136120000.0
2008-01-31 18:02:00,75.026,75.026,74.98,74.982,92100000.0
2008-01-31 18:03:00,74.997,75.0,74.954,75.0,74870000.0
2008-01-31 18:04:00,74.982,75.012,74.973,74.973,60000000.0
2008-01-31 18:05:00,74.955,74.967,74.937,74.942,34490000.0
2008-01-31 18:06:00,74.961,74.989,74.932,74.932,53000000.0
2008-01-31 18:07:00,74.942,74.962,74.935,74.956,87940000.0
2008-01-31 18:08:00,74.982,74.982,74.932,74.938,124080000.0
2008-01-31 18:09:00,74.946,74.946,74.897,74.92,37910000.0
2008-01-31 18:10:00,74.926,74.936,74.901,74.916,38050000.0
2008-01-31 18:11:00,74.932,74.949,74.92,74.922,33090000.0
2008-01-31 18:12:00,74.934,74.934,74.898,74.911,30180000.0
2008-01-31 18:13:00,74.902,74.929,74.897,74.902,69890000.0
2008-01-31 18:14:00,74.93,74.96,74.907,74.95,66420000.0
2008-01-31 18:15:00,74.975,74.975,74.933,74.933,132530000.0
2008-01-31 18:16:00,74.934,74.953,74.916,74.953,99370000.0
2008-01-31 18:17:00,74.938,74.953,74.928,74.953,105580000.0
2008-01-31 18:18:00,74.934,74.961,74.934,74.956,110660000.0
2008-01-31 18:19:00,74.967,74.98,74.948,74.952,104830000.0
2008-01-31 18:20:00,74.963,74.963,74.931,74.946,85170000.0
2008-01-31 18:21:00,74.98,74.996,74.956,74.988,45160000.0
2008-01-31 18:22:00,74.977,75.004,74.962,74.97,40610000.0
2008-01-31 18:23:00,74.961,74.984,74.946,74.956,32160000.0
2008-01-31 18:24:00,74.994,74.996,74.956,74.98,48010000.0
2008-01-31 18:25:00,74.976,74.987,74.972,74.987,17100000.0
2008-01-31 18:26:00,75.012,75.022,74.973,74.998,47740000.0
2008-01-31 18:27:00,75.018,75.04,74.994,75.04,48140000.0
2008-01-31 18:28:00,75.06,75.158,75.06,75.125,106650000.0
2008-01-31 18:29:00,75.153,75.16,75.115,75.127,74950000.0
2008-01-31 18:30:00,75.154,75.154,75.106,75.119,73490000.0
2008-01-31 18:31:00,75.11,75.152,75.108,75.152,97090000.0
2008-01-31 18:32:00,75.148,75.19,75.125,75.125,122160000.0
2008-01-31 18:33:00,75.131,75.131,75.107,75.108,105770000.0
2008-01-31 18:34:00,75.131,75.152,75.095,75.119,161260000.0
2008-01-31 18:35:00,75.107,75.121,75.095,75.107,115270000.0
2008-01-31 18:36:00,75.13,75.13,75.098,75.13,82240000.0
2008-01-31 18:37:00,75.122,75.122,75.077,75.099,81750000.0
2008-01-31 18:38:00,75.06,75.077,75.038,75.042,90140000.0
2008-01-31 18:39:00,75.062,75.062,75.013,75.046,71140000.0
2008-01-31 18:40:00,75.022,75.052,75.013,75.037,76970000.0
2008-01-31 18:41:00,75.035,75.07,75.035,75.07,74470000.0
2008-01-31 18:42:00,75.071,75.09,75.063,75.063,26310000.0
2008-01-31 18:43:00,75.076,75.081,75.056,75.069,82590000.0
2008-01-31 18:44:00,75.084,75.139,75.077,75.118,77570000.0
2008-01-31 18:45:00,75.149,75.177,75.139,75.158,128070000.0
2008-01-31 18:46:00,75.183,75.183,75.148,75.153,94130000.0
2008-01-31 18:47:00,75.142,75.175,75.138,75.157,81770000.0
2008-01-31 18:48:00,75.158,75.231,75.158,75.212,79890000.0
2008-01-31 18:49:00,75.208,75.234,75.195,75.195,87710000.0
2008-01-31 18:50:00,75.2,75.218,75.195,75.198,53410000.0
2008-01-31 18:51:00,75.232,75.295,75.225,75.264,53120000.0
2008-01-31 18:52:00,75.266,75.301,75.266,75.278,87240000.0
2008-01-31 18:53:00,75.267,75.29,75.254,75.254,75180000.0
2008-01-31 18:54:00,75.264,75.325,75.262,75.322,76480000.0
2008-01-31 18:55:00,75.302,75.302,75.236,75.236,83980000.0
2008-01-31 18:56:00,75.246,75.258,75.23,75.239,55810000.0
2008-01-31 18:57:00,75.257,75.319,75.257,75.296,80430000.0
2008-01-31 18:58:00,75.315,75.315,75.277,75.282,70850000.0
2008-01-31 18:59:00,75.293,75.325,75.284,75.3,44530000.0
2008-01-31 19:00:00,75.321,75.336,75.309,75.336,100470000.0
2008-01-31 19:01:00,75.323,75.333,75.304,75.312,98400000.0
2008-01-31 19:02:00,75.303,75.318,75.287,75.301,79000000.0
2008-01-31 19:03:00,75.326,75.376,75.322,75.356,77100000.0
2008-01-31 19:04:00,75.365,75.365,75.299,75.303,66430000.0
2008-01-31 19:05:00,75.307,75.327,75.289,75.289,72200000.0
2008-01-31 19:06:00,75.276,75.294,75.244,75.276,72840000.0
2008-01-31 19:07:00,75.25,75.276,75.242,75.242,29260000.0
2008-01-31 19:08:00,75.222,75.252,75.183,75.204,41640000.0
2008-01-31 19:09:00,75.215,75.236,75.188,75.204,38330000.0
2008-01-31 19:10:00,75.209,75.26,75.19,75.228,71490000.0
2008-01-31 19:11:00,75.244,75.259,75.218,75.226,79450000.0
2008-01-31 19:12:00,75.245,75.245,75.214,75.214,104680000.0
2008-01-31 19:13:00,75.223,75.242,75.223,75.236,56760000.0
2008-01-31 19:14:00,75.235,75.268,75.235,75.259,114180000.0
2008-01-31 19:15:00,75.281,75.281,75.243,75.266,107430000.0
2008-01-31 19:16:00,75.23,75.25,75.216,75.22,87100000.0
2008-01-31 19:17:00,75.235,75.262,75.227,75.233,132800000.0
2008-01-31 19:18:00,75.25,75.25,75.217,75.245,116550000.0
2008-01-31 19:19:00,75.219,75.225,75.187,75.187,66990000.0
2008-01-31 19:20:00,75.171,75.202,75.171,75.202,101500000.0
2008-01-31 19:21:00,75.204,75.211,75.185,75.2,122230000.0
2008-01-31 19:22:00,75.192,75.221,75.188,75.198,88050000.0
2008-01-31 19:23:00,75.213,75.232,75.199,75.201,53940000.0
2008-01-31 19:24:00,75.21,75.21,75.181,75.181,119020000.0
2008-01-31 19:25:00,75.182,75.182,75.125,75.149,142490000.0
2008-01-31 19:26:00,75.123,75.159,75.122,75.159,129370000.0
2008-01-31 19:27:00,75.169,75.169,75.124,75.133,77650000.0
2008-01-31 19:28:00,75.12,75.15,75.12,75.147,92390000.0
2008-01-31 19:29:00,75.164,75.172,75.149,75.16,121290000.0
2008-01-31 19:30:00,75.185,75.2,75.164,75.164,11280000.0
2008-01-31 19:31:00,75.177,75.182,75.165,75.173,92860000.0
2008-01-31 19:32:00,75.194,75.202,75.163,75.163,49780000.0
2008-01-31 19:33:00,75.186,75.194,75.169,75.194,121020000.0
2008-01-31 19:34:00,75.165,75.181,75.142,75.174,123140000.0
2008-01-31 19:35:00,75.159,75.159,75.089,75.113,126180000.0
2008-01-31 19:36:00,75.123,75.123,75.1,75.1,85450000.0
2008-01-31 19:37:00,75.109,75.13,75.1,75.13,100740000.0
2008-01-31 19:38:00,75.117,75.117,75.092,75.101,128710000.0
2008-01-31 19:39:00,75.104,75.104,75.091,75.097,16460000.0
2008-01-31 19:40:00,75.11,75.133,75.109,75.133,131280000.0
2008-01-31 19:41:00,75.104,75.136,75.104,75.136,87020000.0
2008-01-31 19:42:00,75.14,75.14,75.136,75.136,46740000.0
2008-01-31 19:43:00,75.1,75.121,75.096,75.107,114890000.0
2008-01-31 19:44:00,75.103,75.131,75.103,75.104,127160000.0
2008-01-31 19:45:00,75.121,75.121,75.084,75.106,121580000.0
2008-01-31 19:46:00,75.132,75.132,75.107,75.127,79600000.0
2008-01-31 19:47:00,75.111,75.129,75.093,75.111,90780000.0
2008-01-31 19:48:00,75.116,75.141,75.111,75.141,115900000.0
2008-01-31 19:49:00,75.118,75.131,75.108,75.131,18410000.0
2008-01-31 19:50:00,75.098,75.119,75.087,75.099,65550000.0
2008-01-31 19:51:00,75.089,75.089,75.047,75.053,116590000.0
2008-01-31 19:52:00,75.058,75.071,75.04,75.04,77060000.0
2008-01-31 19:53:00,75.049,75.079,75.048,75.05,111690000.0
2008-01-31 19:54:00,75.075,75.075,75.047,75.057,96850000.0
2008-01-31 19:55:00,75.051,75.069,75.047,75.058,95920000.0
2008-01-31 19:56:00,75.064,75.069,75.036,75.049,127670000.0
2008-01-31 19:57:00,75.055,75.071,75.048,75.056,109350000.0
2008-01-31 19:58:00,75.065,75.07,75.043,75.055,74010000.0
2008-01-31 19:59:00,75.041,75.084,75.041,75.084,128710000.0
2008-01-31 20:00:00,75.086,75.086,75.062,75.083,92670000.0
2008-01-31 20:01:00,75.051,75.071,75.051,75.067,65430000.0
2008-01-31 20:02:00,75.053,75.08,75.053,75.073,55540000.0
2008-01-31 20:03:00,75.071,75.093,75.064,75.089,143970000.0
2008-01-31 20:04:00,75.076,75.08,75.046,75.071,131020000.0
2008-01-31 20:05:00,75.065,75.067,75.036,75.036,111110000.0
2008-01-31 20:06:00,75.042,75.042,75.016,75.022,91870000.0
2008-01-31 20:07:00,75.009,75.036,74.994,75.003,102620000.0
2008-01-31 20:08:00,75.014,75.041,75.012,75.025,41520000.0
2008-01-31 20:09:00,75.03,75.03,74.998,75.012,98930000.0
2008-01-31 20:10:00,75.022,75.066,75.022,75.066,87940000.0
2008-01-31 20:11:00,75.059,75.07,75.034,75.034,116790000.0
2008-01-31 20:12:00,75.049,75.051,75.013,75.035,119080000.0
2008-01-31 20:13:00,75.072,75.072,75.041,75.045,20860000.0
2008-01-31 20:14:00,75.043,75.043,74.999,74.999,105590000.0
2008-01-31 20:15:00,75.012,75.018,74.999,75.009,37970000.0
2008-01-31 20:16:00,75.013,75.013,74.976,74.993,35990000.0
2008-01-31 20:17:00,75.007,75.019,74.996,75.019,71310000.0
2008-01-31 20:18:00,75.034,75.046,75.016,75.035,117140000.0
2008-01-31 20:19:00,75.043,75.043,75.021,75.025,77070000.0
2008-01-31 20:20:00,75.011,75.019,74.985,74.996,100690000.0
2008-01-31 20:21:00,75.022,75.024,74.988,74.998,93450000.0
2008-01-31 20:22:00,74.974,75.003,74.974,74.978,114260000.0
2008-01-31 20:23:00,74.965,74.992,74.954,74.98,75360000.0
2008-01-31 20:24:00,74.991,75.0,74.972,74.986,96460000.0
2008-01-31 20:25:00,74.98,75.021,74.98,75.009,75850000.0
2008-01-31 20:26:00,75.003,75.044,75.003,75.044,59520000.0
2008-01-31 20:27:00,75.035,75.043,75.018,75.032,141540000.0
2008-01-31 20:28:00,75.036,75.04,75.023,75.023,69870000.0
2008-01-31 20:29:00,75.028,75.052,75.02,75.02,84500000.0
2008-01-31 20:30:00,75.04,75.046,75.024,75.046,91790000.0
2008-01-31 20:31:00,75.043,75.067,75.029,75.053,79950000.0
2008-01-31 20:32:00,75.066,75.069,75.064,75.067,118950000.0
2008-01-31 20:33:00,75.086,75.086,75.074,75.074,97620000.0
2008-01-31 20:34:00,75.045,75.063,75.045,75.063,69150000.0
2008-01-31 20:35:00,75.058,75.09,75.054,75.071,59480000.0
2008-01-31 20:36:00,75.083,75.096,75.056,75.074,67570000.0
2008-01-31 20:37:00,75.053,75.092,75.053,75.092,72980000.0
2008-01-31 20:38:00,75.073,75.119,75.073,75.119,95660000.0
2008-01-31 20:39:00,75.096,75.115,75.093,75.115,12660000.0
2008-01-31 20:40:00,75.079,75.088,75.074,75.078,43050000.0
2008-01-31 20:41:00,75.094,75.114,75.094,75.098,72130000.0
2008-01-31 20:42:00,75.123,75.13,75.09,75.09,110580000.0
2008-01-31 20:43:00,75.109,75.129,75.107,75.111,80390000.0
2008-01-31 20:44:00,75.101,75.123,75.098,75.116,47140000.0
2008-01-31 20:45:00,75.103,75.103,75.083,75.095,47150000.0
2008-01-31 20:46:00,75.09,75.108,75.087,75.097,70560000.0
2008-01-31 20:47:00,75.071,75.077,75.069,75.077,92940000.0
2008-01-31 20:48:00,75.103,75.107,75.078,75.097,106710000.0
2008-01-31 20:49:00,75.128,75.139,75.118,75.129,104440000.0
2008-01-31 20:50:00,75.113,75.15,75.113,75.113,115000000.0
2008-01-31 20:51:00,75.136,75.144,75.124,75.142,102420000.0
2008-01-31 20:52:00,75.129,75.154,75.125,75.154,70190000.0
2008-01-31 20:53:00,75.162,75.162,75.135,75.141,84520000.0
2008-01-31 20:54:00,75.149,75.149,75.124,75.124,71300000.0
2008-01-31 20:55:00,75.129,75.141,75.106,75.134,53080000.0
2008-01-31 20:56:00,75.104,75.145,75.104,75.144,67100000.0
2008-01-31 20:57:00,75.154,75.154,75.102,75.102,67600000.0
2008-01-31 20:58:00,75.111,75.132,75.111,75.113,96060000.0
2008-01-31 20:59:00,75.114,75.138,75.098,75.125,142630000.0
2008-01-31 21:00:00,75.135,75.143,75.114,75.127,128290000.0
2008-01-31 21:01:00,75.119,75.141,75.116,75.141,81500000.0
2008-01-31 21:02:00,75.131,75.131,75.101,75.118,80940000.0
2008-01-31 21:03:00,75.124,75.133,75.109,75.109,11880000.0
2008-01-31 21:04:00,75.125,75.133,75.1,75.1,8090000.0
2008-01-31 21:05:00,75.1,75.117,75.086,75.099,91340000.0
2008-01-31 21:06:00,75.098,75.117,75.078,75.089,70770000.0
2008-01-31 21:07:00,75.106,75.11,75.08,75.092,62250000.0
2008-01-31 21:08:00,75.084,75.086,75.077,75.078,97470000.0
2008-01-31 21:09:00,75.099,75.107,75.071,75.077,172170000.0
2008-01-31 21:10:00,75.087,75.108,75.084,75.098,23650000.0
2008-01-31 21:11:00,75.101,75.128,75.101,75.11,109300000.0
2008-01-31 21:12:00,75.12,75.139,75.112,75.139,9960000.0
2008-01-31 21:13:00,75.125,75.159,75.119,75.159,101920000.0
2008-01-31 21:14:00,75.153,75.164,75.117,75.146,83990000.0
2008-01-31 21:15:00,75.149,75.153,75.108,75.111,98850000.0
2008-01-31 21:16:00,75.126,75.15,75.115,75.115,134460000.0
2008-01-31 21:17:00,75.139,75.173,75.139,75.162,127920000.0
2008-01-31 21:18:00,75.178,75.184,75.151,75.151,109740000.0
2008-01-31 21:19:00,75.159,75.197,75.152,75.197,114970000.0
2008-01-31 21:20:00,75.183,75.183,75.144,75.166,126260000.0
2008-01-31 21:21:00,75.169,75.18,75.163,75.163,15210000.0
2008-01-31 21:22:00,75.179,75.192,75.154,75.192,50890000.0
2008-01-31 21:23:00,75.171,75.197,75.148,75.161,83580000.0
2008-01-31 21:24:00,75.154,75.169,75.137,75.137,15390000.0
2008-01-31 21:25:00,75.143,75.152,75.13,75.152,85490000.0
2008-01-31 21:26:00,75.129,75.151,75.121,75.121,114520000.0
2008-01-31 21:27:00,75.141,75.141,75.089,75.105,46370000.0
2008-01-31 21:28:00,75.079,75.111,75.079,75.097,122920000.0
2008-01-31 21:29:00,75.088,75.109,75.084,75.097,89430000.0
2008-01-31 21:30:00,75.122,75.122,75.084,75.084,77390000.0
2008-01-31 21:31:00,75.093,75.108,75.076,75.097,81590000.0
2008-01-31 21:32:00,75.071,75.08,75.057,75.073,80850000.0
2008-01-31 21:33:00,75.091,75.091,75.033,75.043,96880000.0
2008-01-31 21:34:00,75.052,75.092,75.045,75.092,111350000.0
2008-01-31 21:35:00,75.106,75.106,75.069,75.073,87530000.0
2008-01-31 21:36:00,75.083,75.092,75.043,75.062,78480000.0
2008-01-31 21:37:00,75.035,75.054,75.016,75.054,60500000.0
2008-01-31 21:38:00,75.042,75.057,75.033,75.033,60630000.0
2008-01-31 21:39:00,75.056,75.059,75.026,75.034,90120000.0
2008-01-31 21:40:00,75.03,75.053,75.019,75.03,65020000.0
2008-01-31 21:41:00,75.041,75.069,75.017,75.04,92940000.0
2008-01-31 21:42:00,75.015,75.05,75.015,75.022,105200000.0
2008-01-31 21:43:00,75.041,75.041,75.012,75.04,94970000.0
2008-01-31 21:44:00,75.027,75.054,75.025,75.054,63280000.0
2008-01-31 21:45:00,75.059,75.059,75.034,75.055,75210000.0
2008-01-31 21:46:00,75.052,75.079,75.035,75.053,83370000.0
2008-01-31 21:47:00,75.07,75.073,75.041,75.069,113990000.0
2008-01-31 21:48:00,75.059,75.063,75.03,75.03,96240000.0
2008-01-31 21:49:00,75.05,75.074,75.039,75.039,77860000.0
2008-01-31 21:50:00,75.026,75.07,75.026,75.048,44270000.0
2008-01-31 21:51:00,75.062,75.07,75.035,75.046,91320000.0
2008-01-31 21:52:00,75.058,75.059,75.024,75.055,112480000.0
2008-01-31 21:53:00,75.047,75.055,75.031,75.032,105870000.0
2008-01-31 21:54:00,75.048,75.074,75.034,75.074,123310000.0
2008-01-31 21:55:00,75.06,75.067,75.037,75.048,121430000.0
2008-01-31 21:56:00,75.066,75.083,75.066,75.07,131800000.0
2008-01-31 21:57:00,75.094,75.094,75.069,75.08,80510000.0
2008-01-31 21:58:00,75.09,75.111,75.074,75.074,113760000.0
2008-01-31 21:59:00,75.083,75.091,75.066,75.076,69170000.0
2008-01-31 22:00:00,75.089,75.09,75.075,75.081,81440000.0
2008-01-31 22:01:00,75.066,75.073,75.065,75.071,83680000.0
2008-01-31 22:02:00,75.068,75.121,75.068,75.121,95110000.0
2008-01-31 22:03:00,75.144,75.144,75.116,75.129,61390000.0
2008-01-31 22:04:00,75.135,75.142,75.115,75.121,98040000.0
2008-01-31 22:05:00,75.105,75.105,75.094,75.099,75230000.0
2008-01-31 22:06:00,75.112,75.142,75.112,75.136,89420000.0
2008-01-31 22:07:00,75.133,75.138,75.132,75.132,84380000.0
2008-01-31 22:08:00,75.14,75.143,75.133,75.137,66430000.0
2008-01-31 22:09:00,75.16,75.16,75.147,75.152,101300000.0
2008-01-31 22:10:00,75.147,75.15,75.146,75.149,12070000.0
2008-01-31 22:11:00,75.157,75.157,75.149,75.156,78860000.0
2008-01-31 22:12:00,75.172,75.172,75.135,75.141,86920000.0
2008-01-31 22:13:00,75.145,75.145,75.14,75.145,86890000.0
2008-01-31 22:14:00,75.156,75.156,75.15,75.15,74690000.0
2008-01-31 22:15:00,75.165,75.165,75.133,75.133,66360000.0
2008-01-31 22:16:00,75.133,75.135,75.118,75.118,98300000.0
2008-01-31 22:17:00,75.107,75.115,75.107,75.114,85990000.0
2008-01-31 22:18:00,75.132,75.132,75.11,75.11,127550000.0
2008-01-31 22:19:00,75.096,75.096,75.083,75.087,70780000.0
2008-01-31 22:20:00,75.095,75.095,75.083,75.089,59280000.0
2008-01-31 22:21:00,75.082,75.103,75.082,75.103,67300000.0
2008-01-31 22:22:00,75.121,75.134,75.121,75.134,114120000.0
2008-01-31 22:23:00,75.144,75.148,75.14,75.141,145580000.0
2008-01-31 22:24:00,75.164,75.164,75.117,75.144,70880000.0
2008-01-31 22:25:00,75.137,75.143,75.126,75.126,95030000.0
2008-01-31 22:26:00,75.132,75.139,75.122,75.129,95880000.0
2008-01-31 22:27:00,75.121,75.131,75.118,75.118,117640000.0
2008-01-31 22:28:00,75.111,75.123,75.103,75.103,88290000.0
2008-01-31 22:29:00,75.111,75.116,75.102,75.116,59980000.0
2008-01-31 22:30:00,75.147,75.147,75.129,75.129,45520000.0
2008-01-31 22:31:00,75.13,75.13,75.091,75.108,47130000.0
2008-01-31 22:32:00,75.119,75.125,75.113,75.113,67550000.0
2008-01-31 22:33:00,75.139,75.139,75.115,75.121,71450000.0
2008-01-31 22:34:00,75.1,75.1,75.088,75.088,10330000.0
2008-01-31 22:35:00,75.08,75.102,75.08,75.097,93260000.0
2008-01-31 22:36:00,75.123,75.123,75.104,75.109,60690000.0
2008-01-31 22:37:00,75.098,75.106,75.092,75.104,60160000.0
2008-01-31 22:38:00,75.097,75.115,75.097,75.109,88400000.0
2008-01-31 22:39:00,75.127,75.127,75.109,75.109,3760000.0
2008-01-31 22:40:00,75.117,75.127,75.111,75.127,78570000.0
2008-01-31 22:41:00,75.119,75.125,75.111,75.125,93490000.0
2008-01-31 22:42:00,75.12,75.126,75.119,75.126,38410000.0
2008-01-31 22:43:00,75.133,75.133,75.133,75.133,4920000.0
2008-01-31 22:44:00,75.136,75.142,75.132,75.132,69960000.0
2008-01-31 22:45:00,75.153,75.153,75.13,75.13,87800000.0
2008-01-31 22:47:00,75.137,75.138,75.131,75.137,39660000.0
2008-01-31 22:48:00,75.156,75.156,75.133,75.14,125680000.0
2008-01-31 22:49:00,75.132,75.138,75.132,75.132,128810000.0
2008-01-31 22:51:00,75.145,75.145,75.131,75.131,75870000.0
2008-01-31 22:52:00,75.116,75.116,75.107,75.107,8630000.0
2008-01-31 22:53:00,75.089,75.102,75.059,75.062,104220000.0
2008-01-31 22:54:00,75.035,75.035,74.947,74.967,11460000.0
2008-01-31 22:55:00,74.975,75.043,74.975,75.035,39490000.0
2008-01-31 22:56:00,75.023,75.028,74.966,74.975,51610000.0
2008-01-31 22:57:00,74.952,74.98,74.949,74.98,11270000.0
2008-01-31 22:58:00,74.971,74.987,74.954,74.985,28680000.0
2008-01-31 22:59:00,74.995,74.995,74.981,74.989,63030000.0
2008-01-31 23:00:00,75.013,75.013,74.975,74.982,27390000.0
2008-01-31 23:01:00,74.97,74.983,74.97,74.974,84280000.0
2008-01-31 23:02:00,74.952,74.957,74.922,74.946,98280000.0
2008-01-31 23:03:00,74.956,74.962,74.936,74.948,35990000.0
2008-01-31 23:04:00,74.962,74.982,74.962,74.975,37740000.0
2008-01-31 23:05:00,74.967,74.972,74.955,74.972,55250000.0
2008-01-31 23:06:00,74.992,74.992,74.984,74.988,8650000.0
2008-01-31 23:07:00,75.007,75.022,75.007,75.01,12330000.0
2008-01-31 23:08:00,75.021,75.036,75.021,75.03,75670000.0
2008-01-31 23:09:00,75.035,75.035,75.019,75.027,128580000.0
2008-01-31 23:12:00,75.041,75.041,75.023,75.023,36070000.0
2008-01-31 23:13:00,75.006,75.006,75.0,75.006,38560000.0
2008-01-31 23:15:00,75.019,75.024,75.012,75.024,17360000.0
2008-01-31 23:16:00,75.041,75.046,75.041,75.046,8530000.0
2008-01-31 23:17:00,75.034,75.038,75.027,75.037,45640000.0
2008-01-31 23:18:00,75.054,75.054,75.034,75.046,61850000.0
2008-01-31 23:19:00,75.054,75.054,75.033,75.04,50340000.0
2008-01-31 23:20:00,75.046,75.053,75.031,75.031,52160000.0
2008-01-31 23:21:00,75.058,75.059,75.057,75.057,50550000.0
2008-01-31 23:24:00,75.058,75.06,75.056,75.056,88330000.0
2008-01-31 23:25:00,75.037,75.044,75.033,75.035,55520000.0
2008-01-31 23:26:00,75.046,75.047,75.045,75.045,43160000.0
2008-01-31 23:27:00,75.057,75.077,75.042,75.077,33470000.0
2008-01-31 23:28:00,75.08,75.124,75.08,75.124,22930000.0
2008-01-31 23:29:00,75.135,75.135,75.121,75.121,72810000.0
2008-01-31 23:30:00,75.131,75.131,75.097,75.108,66420000.0
2008-01-31 23:31:00,75.099,75.106,75.099,75.106,36100000.0
2008-01-31 23:32:00,75.118,75.12,75.111,75.111,75710000.0
2008-01-31 23:33:00,75.127,75.136,75.115,75.136,110170000.0
2008-01-31 23:34:00,75.13,75.145,75.118,75.145,70310000.0
2008-01-31 23:35:00,75.142,75.151,75.134,75.145,43720000.0
2008-01-31 23:36:00,75.174,75.174,75.122,75.122,28400000.0
2008-01-31 23:37:00,75.11,75.114,75.102,75.102,55750000.0
2008-01-31 23:38:00,75.11,75.117,75.107,75.117,114820000.0
2008-01-31 23:39:00,75.135,75.135,75.106,75.106,68190000.0
2008-01-31 23:40:00,75.108,75.11,75.106,75.107,80700000.0
2008-01-31 23:42:00,75.116,75.116,75.092,75.092,75520000.0
2008-01-31 23:43:00,75.076,75.082,75.07,75.07,86880000.0
2008-01-31 23:44:00,75.074,75.075,75.061,75.075,78650000.0
2008-01-31 23:45:00,75.109,75.109,75.063,75.063,68080000.0
2008-01-31 23:46:00,75.068,75.076,75.068,75.076,120480000.0
2008-01-31 23:47:00,75.064,75.065,75.052,75.056,116660000.0
2008-01-31 23:48:00,75.067,75.067,75.045,75.052,90470000.0
2008-01-31 23:49:00,75.042,75.051,75.04,75.045,94390000.0
2008-01-31 23:50:00,75.057,75.059,75.055,75.057,78670000.0
2008-01-31 23:51:00,75.071,75.071,75.059,75.059,62770000.0
2008-01-31 23:52:00,75.047,75.047,75.037,75.038,98450000.0
2008-01-31 23:53:00,75.048,75.05,75.046,75.048,73570000.0
2008-01-31 23:54:00,75.065,75.065,75.043,75.057,82540000.0
2008-01-31 23:55:00,75.068,75.074,75.06,75.06,67560000.0
2008-01-31 23:56:00,75.065,75.066,75.06,75.066,88680000.0
2008-01-31 23:57:00,75.092,75.092,75.082,75.082,4130000.0
2008-01-31 23:58:00,75.071,75.076,75.069,75.069,67660000.0
2008-01-31 23:59:00,75.057,75.074,75.056,75.06,90950000.0
2008-02-01 00:00:00,75.091,75.091,75.055,75.055,82540000.0
2008-02-01 00:01:00,75.039,75.046,75.039,75.046,87390000.0
2008-02-01 00:02:00,75.042,75.049,75.042,75.047,63960000.0
2008-02-01 00:03:00,75.056,75.056,75.041,75.041,127000000.0
2008-02-01 00:04:00,75.031,75.044,75.031,75.04,111270000.0
2008-02-01 00:05:00,75.047,75.048,75.039,75.039,92000000.0
2008-02-01 00:06:00,75.075,75.075,75.048,75.048,66840000.0
2008-02-01 00:07:00,75.041,75.048,75.041,75.048,99800000.0
2008-02-01 00:08:00,75.04,75.046,75.031,75.046,75720000.0
2008-02-01 00:09:00,75.066,75.066,75.035,75.04,57050000.0
2008-02-01 00:10:00,75.045,75.045,75.025,75.03,20400000.0
2008-02-01 00:11:00,75.038,75.038,75.029,75.029,79980000.0
2008-02-01 00:12:00,75.055,75.055,75.029,75.054,45050000.0
2008-02-01 00:13:00,75.049,75.057,75.049,75.056,92400000.0
2008-02-01 00:14:00,75.048,75.051,75.045,75.046,128610000.0
2008-02-01 00:15:00,75.058,75.058,74.992,74.992,61830000.0
2008-02-01 00:16:00,74.994,74.997,74.989,74.989,45810000.0
2008-02-01 00:17:00,74.99,74.997,74.95,74.966,69310000.0
2008-02-01 00:18:00,74.99,74.99,74.966,74.966,119220000.0
2008-02-01 00:19:00,74.992,74.992,74.952,74.956,43250000.0
2008-02-01 00:21:00,74.96,74.96,74.935,74.937,6960000.0
2008-02-01 00:22:00,74.935,74.978,74.935,74.939,70570000.0
2008-02-01 00:23:00,74.917,74.919,74.891,74.891,69110000.0
2008-02-01 00:24:00,74.914,74.926,74.876,74.907,48490000.0
2008-02-01 00:25:00,74.89,74.896,74.89,74.896,65910000.0
2008-02-01 00:26:00,74.89,74.896,74.883,74.896,51360000.0
2008-02-01 00:27:00,74.924,74.924,74.896,74.896,62870000.0
2008-02-01 00:28:00,74.88,74.901,74.88,74.893,42900000.0
2008-02-01 00:29:00,74.889,74.903,74.889,74.903,40500000.0
2008-02-01 00:30:00,74.914,74.914,74.892,74.907,103310000.0
2008-02-01 00:31:00,74.914,74.914,74.903,74.909,137220000.0
2008-02-01 00:32:00,74.896,74.9,74.895,74.899,87830000.0
2008-02-01 00:33:00,74.914,74.914,74.893,74.9,74420000.0
2008-02-01 00:34:00,74.919,74.919,74.917,74.918,61690000.0
2008-02-01 00:35:00,74.948,74.949,74.947,74.948,30240000.0
2008-02-01 00:36:00,74.986,74.986,74.973,74.978,51710000.0
2008-02-01 00:37:00,74.968,74.97,74.967,74.969,75670000.0
2008-02-01 00:39:00,74.996,74.999,74.995,74.998,36440000.0
2008-02-01 00:42:00,74.998,74.999,74.997,74.999,36710000.0
2008-02-01 00:43:00,74.979,74.983,74.973,74.98,73230000.0
2008-02-01 00:44:00,75.008,75.01,75.007,75.009,62880000.0
2008-02-01 00:45:00,75.048,75.048,75.038,75.039,128330000.0
2008-02-01 00:46:00,74.997,75.0,74.997,74.999,83930000.0
2008-02-01 00:47:00,74.986,74.995,74.986,74.989,89770000.0
2008-02-01 00:48:00,75.018,75.021,75.015,75.019,112880000.0
2008-02-01 00:49:00,74.981,74.985,74.981,74.985,4510000.0
2008-02-01 00:51:00,75.007,75.008,75.005,75.008,35500000.0
2008-02-01 00:54:00,75.018,75.02,75.018,75.018,46010000.0
2008-02-01 00:57:00,75.008,75.009,75.007,75.009,50590000.0
2008-02-01 00:58:00,75.001,75.007,74.999,75.007,117310000.0
2008-02-01 00:59:00,75.0,75.006,74.998,75.0,79720000.0
2008-02-01 01:00:00,75.034,75.034,74.996,75.009,78970000.0
2008-02-01 01:03:00,75.027,75.03,75.024,75.026,102260000.0
2008-02-01 01:05:00,75.015,75.015,75.008,75.008,124050000.0
2008-02-01 01:06:00,75.037,75.039,75.034,75.038,84260000.0
2008-02-01 01:07:00,75.019,75.026,75.019,75.026,84430000.0
2008-02-01 01:08:00,75.04,75.047,75.04,75.047,94170000.0
2008-02-01 01:09:00,75.064,75.064,75.047,75.051,72230000.0
2008-02-01 01:10:00,75.04,75.042,75.037,75.038,80860000.0
2008-02-01 01:11:00,75.031,75.036,75.029,75.036,80390000.0
2008-02-01 01:12:00,75.053,75.053,75.033,75.045,28940000.0
2008-02-01 01:13:00,75.059,75.075,75.059,75.06,79790000.0
2008-02-01 01:15:00,75.078,75.079,75.068,75.073,108840000.0
2008-02-01 01:17:00,75.049,75.057,75.045,75.05,63420000.0
2008-02-01 01:18:00,75.067,75.067,75.05,75.05,69570000.0
2008-02-01 01:19:00,75.041,75.055,75.041,75.041,70550000.0
2008-02-01 01:21:00,75.052,75.052,75.033,75.033,37640000.0
2008-02-01 01:22:00,75.04,75.054,75.04,75.041,68320000.0
2008-02-01 01:23:00,75.032,75.054,75.032,75.054,55480000.0
2008-02-01 01:24:00,75.084,75.084,75.044,75.044,66140000.0
2008-02-01 01:26:00,75.049,75.056,75.049,75.056,55580000.0
2008-02-01 01:27:00,75.083,75.083,75.043,75.043,75490000.0
2008-02-01 01:28:00,75.053,75.064,75.053,75.057,63840000.0
2008-02-01 01:29:00,75.051,75.057,75.049,75.056,42890000.0
2008-02-01 01:30:00,75.064,75.064,75.043,75.063,105400000.0
2008-02-01 01:31:00,75.075,75.078,75.071,75.071,104310000.0
2008-02-01 01:32:00,75.058,75.058,75.051,75.051,83290000.0
2008-02-01 01:33:00,75.065,75.065,75.043,75.043,76830000.0
2008-02-01 01:34:00,75.03,75.038,75.03,75.038,61570000.0
2008-02-01 01:35:00,75.028,75.029,75.026,75.028,74430000.0
2008-02-01 01:36:00,75.059,75.06,75.056,75.059,68320000.0
2008-02-01 01:37:00,75.036,75.036,75.019,75.019,32420000.0
2008-02-01 01:38:00,75.025,75.025,75.012,75.017,47490000.0
2008-02-01 01:39:00,75.037,75.037,74.994,74.994,38220000.0
2008-02-01 01:40:00,74.996,74.997,74.99,74.991,74180000.0
2008-02-01 01:41:00,74.997,74.999,74.994,74.998,84030000.0
2008-02-01 01:42:00,75.031,75.031,74.999,75.002,103750000.0
2008-02-01 01:43:00,74.986,74.996,74.986,74.996,6380000.0
2008-02-01 01:44:00,74.99,74.997,74.989,74.989,122190000.0
2008-02-01 01:45:00,75.022,75.022,74.98,74.998,113160000.0
2008-02-01 01:46:00,75.011,75.026,75.011,75.018,93320000.0
2008-02-01 01:47:00,75.008,75.012,75.006,75.007,124050000.0
2008-02-01 01:48:00,75.032,75.032,75.002,75.002,124640000.0
2008-02-01 01:49:00,75.008,75.014,75.004,75.004,62490000.0
2008-02-01 01:50:00,74.984,74.991,74.97,74.97,107380000.0
2008-02-01 01:51:00,74.99,74.99,74.948,74.948,132040000.0
2008-02-01 01:52:00,74.927,74.931,74.903,74.921,94370000.0
2008-02-01 01:53:00,74.911,74.925,74.911,74.915,56890000.0
2008-02-01 01:54:00,74.942,74.944,74.932,74.939,116390000.0
2008-02-01 01:55:00,74.927,74.937,74.922,74.931,135840000.0
2008-02-01 01:56:00,74.916,74.917,74.909,74.915,128840000.0
2008-02-01 01:57:00,74.958,74.962,74.957,74.958,88630000.0
2008-02-01 02:00:00,74.919,74.947,74.911,74.947,9250000.0
2008-02-01 02:01:00,74.97,74.97,74.95,74.952,12960000.0
2008-02-01 02:02:00,74.938,74.939,74.928,74.933,100590000.0
2008-02-01 02:03:00,74.963,74.963,74.948,74.961,137350000.0
2008-02-01 02:04:00,74.974,74.985,74.974,74.984,7330000.0
2008-02-01 02:06:00,75.005,75.005,74.983,74.983,129260000.0
2008-02-01 02:07:00,74.985,74.989,74.979,74.987,90900000.0
2008-02-01 02:08:00,74.998,75.011,74.996,75.002,105960000.0
2008-02-01 02:09:00,75.02,75.024,75.011,75.024,133810000.0
2008-02-01 02:10:00,75.012,75.013,75.009,75.013,5070000.0
2008-02-01 02:11:00,75.017,75.018,75.008,75.01,55650000.0
2008-02-01 02:12:00,75.034,75.034,75.012,75.012,140090000.0
2008-02-01 02:13:00,75.02,75.029,75.019,75.029,146770000.0
2008-02-01 02:14:00,75.016,75.023,75.006,75.018,143100000.0
2008-02-01 02:15:00,75.05,75.05,74.984,74.984,93910000.0
2008-02-01 02:16:00,74.966,74.969,74.952,74.953,98900000.0
2008-02-01 02:17:00,74.943,74.953,74.943,74.953,128780000.0
2008-02-01 02:18:00,74.981,74.981,74.969,74.972,10710000.0
2008-02-01 02:19:00,74.981,74.984,74.975,74.982,8270000.0
2008-02-01 02:20:00,74.973,74.984,74.972,74.982,140240000.0
2008-02-01 02:21:00,75.009,75.011,75.001,75.01,15430000.0
2008-02-01 02:22:00,75.032,75.041,75.022,75.022,15440000.0
2008-02-01 02:23:00,75.03,75.037,75.023,75.028,131980000.0
2008-02-01 02:24:00,75.064,75.064,75.045,75.06,91400000.0
2008-02-01 02:25:00,75.048,75.05,75.037,75.043,98040000.0
2008-02-01 02:26:00,75.055,75.062,75.045,75.062,131260000.0
2008-02-01 02:27:00,75.086,75.086,75.063,75.069,12820000.0
2008-02-01 02:28:00,75.062,75.081,75.049,75.069,101740000.0
2008-02-01 02:29:00,75.042,75.068,75.042,75.066,130080000.0
2008-02-01 02:30:00,75.093,75.093,75.078,75.093,11460000.0
2008-02-01 02:31:00,75.107,75.116,75.101,75.116,9960000.0
2008-02-01 02:32:00,75.115,75.146,75.114,75.133,133710000.0
2008-02-01 02:33:00,75.15,75.155,75.148,75.155,10330000.0
2008-02-01 02:34:00,75.155,75.16,75.126,75.127,20880000.0
2008-02-01 02:35:00,75.115,75.132,75.115,75.124,144250000.0
2008-02-01 02:36:00,75.141,75.141,75.121,75.121,9770000.0
2008-02-01 02:37:00,75.122,75.132,75.121,75.121,11830000.0
2008-02-01 02:38:00,75.123,75.133,75.118,75.118,131870000.0
2008-02-01 02:39:00,75.125,75.125,75.12,75.125,8830000.0
2008-02-01 02:40:00,75.115,75.131,75.115,75.128,12410000.0
2008-02-01 02:41:00,75.13,75.135,75.119,75.119,124670000.0
2008-02-01 02:42:00,75.146,75.146,75.12,75.133,8830000.0
2008-02-01 02:43:00,75.143,75.143,75.133,75.14,12780000.0
2008-02-01 02:44:00,75.124,75.132,75.118,75.126,133630000.0
2008-02-01 02:45:00,75.145,75.145,75.123,75.127,12580000.0
2008-02-01 02:46:00,75.119,75.121,75.119,75.121,3750000.0
2008-02-01 02:47:00,75.134,75.151,75.134,75.144,130390000.0
2008-02-01 02:48:00,75.152,75.152,75.133,75.133,7330000.0
2008-02-01 02:49:00,75.116,75.124,75.116,75.124,6380000.0
2008-02-01 02:50:00,75.118,75.126,75.11,75.126,152440000.0
2008-02-01 02:51:00,75.129,75.152,75.126,75.146,88480000.0
2008-02-01 02:52:00,75.138,75.145,75.131,75.134,110120000.0
2008-02-01 02:53:00,75.122,75.135,75.119,75.119,141980000.0
2008-02-01 02:54:00,75.133,75.135,75.106,75.121,15640000.0
2008-02-01 02:55:00,75.14,75.153,75.125,75.136,18210000.0
2008-02-01 02:56:00,75.128,75.135,75.121,75.121,146050000.0
2008-02-01 02:57:00,75.16,75.16,75.084,75.085,94440000.0
2008-02-01 02:58:00,75.088,75.09,75.068,75.075,108940000.0
2008-02-01 02:59:00,75.063,75.074,75.059,75.074,131640000.0
2008-02-01 03:00:00,75.054,75.085,75.037,75.038,19390000.0
2008-02-01 03:01:00,75.044,75.057,75.037,75.046,104940000.0
2008-02-01 03:02:00,75.049,75.05,75.028,75.028,137420000.0
2008-02-01 03:03:00,75.048,75.048,75.029,75.034,14100000.0
2008-02-01 03:04:00,75.027,75.031,75.017,75.024,20280000.0
2008-02-01 03:05:00,75.012,75.023,75.002,75.002,138300000.0
2008-02-01 03:06:00,75.002,75.002,74.994,74.994,3570000.0
2008-02-01 03:07:00,74.979,74.983,74.965,74.972,102910000.0
2008-02-01 03:08:00,74.963,74.975,74.958,74.968,124380000.0
2008-02-01 03:09:00,74.98,74.986,74.971,74.986,14080000.0
2008-02-01 03:10:00,74.979,74.987,74.979,74.985,100320000.0
2008-02-01 03:12:00,74.995,75.002,74.979,74.994,132350000.0
2008-02-01 03:13:00,74.991,74.995,74.99,74.99,73320000.0
2008-02-01 03:14:00,74.978,74.995,74.978,74.995,104700000.0
2008-02-01 03:15:00,75.022,75.022,74.985,74.989,135310000.0
2008-02-01 03:16:00,74.979,74.988,74.979,74.987,105840000.0
2008-02-01 03:17:00,75.002,75.013,75.002,75.011,55910000.0
2008-02-01 03:18:00,75.023,75.024,75.013,75.019,141750000.0
2008-02-01 03:20:00,75.026,75.029,75.019,75.025,141710000.0
2008-02-01 03:21:00,75.035,75.039,75.023,75.039,92860000.0
2008-02-01 03:22:00,75.045,75.045,75.03,75.041,98950000.0
2008-02-01 03:23:00,75.032,75.036,75.026,75.036,129260000.0
2008-02-01 03:24:00,75.05,75.05,75.025,75.032,9960000.0
2008-02-01 03:25:00,75.028,75.03,75.026,75.029,144940000.0
2008-02-01 03:26:00,75.036,75.036,75.029,75.03,148010000.0
2008-02-01 03:27:00,75.055,75.055,75.033,75.033,95910000.0
2008-02-01 03:28:00,75.02,75.029,75.015,75.016,99440000.0
2008-02-01 03:29:00,75.002,75.012,74.998,75.006,132340000.0
2008-02-01 03:30:00,75.031,75.031,75.001,75.008,15420000.0
2008-02-01 03:32:00,75.018,75.018,75.009,75.009,139960000.0
2008-02-01 03:33:00,75.028,75.032,75.027,75.028,87620000.0
2008-02-01 03:34:00,75.003,75.018,74.996,74.996,98770000.0
2008-02-01 03:35:00,75.0,75.005,74.993,75.003,130730000.0
2008-02-01 03:36:00,75.015,75.017,75.006,75.017,15390000.0
2008-02-01 03:37:00,75.025,75.029,75.02,75.027,92660000.0
2008-02-01 03:38:00,75.023,75.038,75.023,75.024,102310000.0
2008-02-01 03:39:00,75.05,75.05,75.003,75.003,128510000.0
2008-02-01 03:40:00,74.988,74.991,74.972,74.985,18600000.0
2008-02-01 03:41:00,74.98,74.987,74.978,74.985,135530000.0
2008-02-01 03:42:00,75.003,75.003,74.981,74.981,97050000.0
2008-02-01 03:43:00,74.991,74.998,74.987,74.991,105450000.0
2008-02-01 03:44:00,75.005,75.029,75.004,75.029,129760000.0
2008-02-01 03:45:00,75.059,75.059,75.032,75.032,13010000.0
2008-02-01 03:46:00,75.025,75.025,75.009,75.012,100160000.0
2008-02-01 03:48:00,75.057,75.057,75.053,75.053,2630000.0
2008-02-01 03:49:00,75.026,75.026,75.017,75.017,7700000.0
2008-02-01 03:50:00,75.031,75.037,75.026,75.032,104600000.0
2008-02-01 03:51:00,75.044,75.051,75.019,75.019,125970000.0
2008-02-01 03:52:00,75.026,75.026,75.018,75.018,7520000.0
2008-02-01 03:53:00,75.026,75.026,75.011,75.013,102700000.0
2008-02-01 03:54:00,75.032,75.04,75.032,75.036,129190000.0
2008-02-01 03:55:00,75.012,75.013,75.012,75.013,3050000.0
2008-02-01 03:56:00,75.01,75.017,75.008,75.015,135380000.0
2008-02-01 03:57:00,75.043,75.043,75.019,75.022,89460000.0
2008-02-01 03:58:00,75.025,75.025,75.01,75.012,101260000.0
2008-02-01 03:59:00,75.024,75.034,75.022,75.026,129090000.0
2008-02-01 04:00:00,75.05,75.05,75.03,75.04,10000000.0
2008-02-01 04:01:00,75.035,75.045,75.022,75.045,22920000.0
2008-02-01 04:02:00,75.025,75.049,75.017,75.044,128850000.0
2008-02-01 04:03:00,75.055,75.055,75.029,75.047,16370000.0
2008-02-01 04:04:00,75.015,75.052,75.015,75.04,106260000.0
2008-02-01 04:05:00,75.009,75.043,75.009,75.028,135110000.0
2008-02-01 04:06:00,75.05,75.05,75.027,75.027,16720000.0
2008-02-01 04:07:00,75.042,75.049,75.009,75.016,100160000.0
2008-02-01 04:08:00,75.003,75.015,75.003,75.014,134380000.0
2008-02-01 04:09:00,75.05,75.05,75.018,75.018,11450000.0
2008-02-01 04:10:00,75.031,75.043,75.031,75.039,43390000.0
2008-02-01 04:11:00,75.029,75.036,75.029,75.035,80190000.0
2008-02-01 04:12:00,75.053,75.053,75.036,75.046,89180000.0
2008-02-01 04:13:00,75.031,75.054,75.025,75.03,115370000.0
2008-02-01 04:14:00,75.048,75.05,75.047,75.049,71550000.0
2008-02-01 04:15:00,75.072,75.083,75.061,75.083,124440000.0
2008-02-01 04:16:00,75.079,75.095,75.074,75.079,116810000.0
2008-02-01 04:17:00,75.07,75.085,75.052,75.052,101480000.0
2008-02-01 04:18:00,75.067,75.073,75.043,75.05,141800000.0
2008-02-01 04:19:00,75.071,75.076,75.047,75.065,132710000.0
2008-02-01 04:20:00,75.081,75.109,75.078,75.082,73780000.0
2008-02-01 04:21:00,75.095,75.109,75.073,75.097,110200000.0
2008-02-01 04:22:00,75.083,75.115,75.083,75.115,143780000.0
2008-02-01 04:23:00,75.078,75.086,75.078,75.086,96410000.0
2008-02-01 04:24:00,75.109,75.11,75.106,75.106,54580000.0
2008-02-01 04:27:00,75.131,75.131,75.099,75.109,136850000.0
2008-02-01 04:28:00,75.099,75.107,75.099,75.106,88050000.0
2008-02-01 04:29:00,75.101,75.111,75.086,75.107,92230000.0
2008-02-01 04:30:00,75.118,75.118,75.084,75.111,125340000.0
2008-02-01 04:31:00,75.085,75.106,75.078,75.097,19380000.0
2008-02-01 04:32:00,75.082,75.113,75.082,75.091,114690000.0
2008-02-01 04:33:00,75.114,75.114,75.085,75.114,139310000.0
2008-02-01 04:34:00,75.091,75.115,75.087,75.115,91200000.0
2008-02-01 04:35:00,75.095,75.095,75.069,75.093,52810000.0
2008-02-01 04:36:00,75.106,75.109,75.106,75.108,124960000.0
2008-02-01 04:39:00,75.107,75.112,75.107,75.108,99230000.0
2008-02-01 04:40:00,75.089,75.106,75.088,75.088,113400000.0
2008-02-01 04:41:00,75.076,75.094,75.075,75.078,134730000.0
2008-02-01 04:42:00,75.1,75.1,75.081,75.084,13710000.0
2008-02-01 04:43:00,75.079,75.08,75.068,75.073,116100000.0
2008-02-01 04:44:00,75.063,75.075,75.063,75.067,143020000.0
2008-02-01 04:45:00,75.098,75.098,75.079,75.079,7890000.0
2008-02-01 04:47:00,75.085,75.085,75.069,75.074,103700000.0
2008-02-01 04:48:00,75.099,75.104,75.089,75.089,133730000.0
2008-02-01 04:49:00,75.079,75.082,75.079,75.081,8640000.0
2008-02-01 04:50:00,75.078,75.083,75.07,75.078,105800000.0
2008-02-01 04:51:00,75.09,75.096,75.078,75.091,135300000.0
2008-02-01 04:53:00,75.074,75.089,75.074,75.08,105120000.0
2008-02-01 04:54:00,75.092,75.103,75.074,75.088,143190000.0
2008-02-01 04:55:00,75.072,75.088,75.069,75.086,15450000.0
2008-02-01 04:56:00,75.068,75.072,75.058,75.07,107200000.0
2008-02-01 04:57:00,75.099,75.101,75.077,75.094,143490000.0
2008-02-01 04:58:00,75.086,75.09,75.069,75.09,15960000.0
2008-02-01 04:59:00,75.084,75.088,75.065,75.086,138050000.0
2008-02-01 05:00:00,75.091,75.091,75.066,75.08,98070000.0
2008-02-01 05:01:00,75.074,75.095,75.074,75.081,113460000.0
2008-02-01 05:02:00,75.052,75.06,75.051,75.056,136170000.0
2008-02-01 05:03:00,75.09,75.09,75.076,75.086,18230000.0
2008-02-01 05:04:00,75.068,75.077,75.067,75.075,141690000.0
2008-02-01 05:05:00,75.094,75.094,75.063,75.07,75550000.0
2008-02-01 05:06:00,75.085,75.085,75.059,75.06,116890000.0
2008-02-01 05:07:00,75.05,75.083,75.05,75.058,146270000.0
2008-02-01 05:08:00,75.054,75.085,75.054,75.085,102930000.0
2008-02-01 05:09:00,75.089,75.1,75.073,75.089,56580000.0
2008-02-01 05:10:00,75.076,75.079,75.076,75.078,128820000.0
2008-02-01 05:11:00,75.09,75.116,75.086,75.116,154250000.0
2008-02-01 05:12:00,75.123,75.123,75.085,75.085,129650000.0
2008-02-01 05:14:00,75.086,75.092,75.078,75.091,103620000.0
2008-02-01 05:15:00,75.117,75.117,75.078,75.096,139230000.0
2008-02-01 05:16:00,75.104,75.11,75.093,75.11,9580000.0
2008-02-01 05:17:00,75.098,75.102,75.094,75.098,142890000.0
2008-02-01 05:18:00,75.118,75.142,75.096,75.142,95570000.0
2008-02-01 05:19:00,75.117,75.128,75.095,75.112,103550000.0
2008-02-01 05:20:00,75.092,75.1,75.088,75.088,135330000.0
2008-02-01 05:21:00,75.106,75.106,75.078,75.079,14450000.0
2008-02-01 05:22:00,75.07,75.088,75.053,75.078,103810000.0
2008-02-01 05:23:00,75.063,75.07,75.061,75.066,138300000.0
2008-02-01 05:24:00,75.097,75.097,75.097,75.097,3190000.0
2008-02-01 05:27:00,75.095,75.095,75.067,75.086,81170000.0
2008-02-01 05:28:00,75.063,75.092,75.062,75.062,91210000.0
2008-02-01 05:29:00,75.068,75.108,75.066,75.085,52740000.0
2008-02-01 05:30:00,75.1,75.1,75.067,75.074,48800000.0
2008-02-01 05:31:00,75.06,75.068,75.036,75.039,87750000.0
2008-02-01 05:32:00,75.032,75.049,75.019,75.047,62800000.0
2008-02-01 05:33:00,75.035,75.051,75.013,75.051,77830000.0
2008-02-01 05:34:00,75.026,75.04,75.003,75.003,83370000.0
2008-02-01 05:36:00,75.027,75.03,75.027,75.029,74900000.0
2008-02-01 05:37:00,75.015,75.046,75.015,75.046,63590000.0
2008-02-01 05:38:00,75.004,75.041,75.004,75.027,40680000.0
2008-02-01 05:39:00,75.052,75.052,75.025,75.046,100980000.0
2008-02-01 05:40:00,75.007,75.023,75.003,75.003,99230000.0
2008-02-01 05:41:00,75.01,75.01,75.006,75.009,77050000.0
2008-02-01 05:42:00,75.04,75.043,75.013,75.043,74980000.0
2008-02-01 05:43:00,75.025,75.025,75.0,75.0,63480000.0
2008-02-01 05:44:00,75.005,75.012,74.997,75.0,73030000.0
2008-02-01 05:45:00,75.023,75.023,75.002,75.002,78100000.0
2008-02-01 05:46:00,75.019,75.02,75.017,75.017,26720000.0
2008-02-01 05:47:00,75.03,75.04,75.013,75.04,44580000.0
2008-02-01 05:48:00,75.053,75.053,75.018,75.031,40290000.0
2008-02-01 05:49:00,75.021,75.038,75.015,75.027,74000000.0
2008-02-01 05:50:00,74.998,75.007,74.998,75.006,79560000.0
2008-02-01 05:51:00,75.036,75.036,75.022,75.022,95950000.0
2008-02-01 05:52:00,75.047,75.047,75.024,75.032,64450000.0
2008-02-01 05:53:00,75.055,75.055,75.032,75.037,126620000.0
2008-02-01 05:54:00,75.054,75.061,75.037,75.039,100570000.0
2008-02-01 05:55:00,75.053,75.081,75.048,75.052,93670000.0
2008-02-01 05:56:00,75.059,75.059,75.046,75.046,138300000.0
2008-02-01 05:57:00,75.064,75.069,75.044,75.044,117240000.0
2008-02-01 05:58:00,75.048,75.072,75.048,75.051,66890000.0
2008-02-01 05:59:00,75.072,75.072,75.024,75.024,106440000.0
2008-02-01 06:00:00,75.046,75.05,75.025,75.025,126750000.0
2008-02-01 06:01:00,75.025,75.041,75.014,75.027,86350000.0
2008-02-01 06:02:00,75.035,75.053,75.035,75.045,50790000.0
2008-02-01 06:03:00,75.042,75.044,75.015,75.044,115470000.0
2008-02-01 06:04:00,75.026,75.041,75.014,75.028,129890000.0
2008-02-01 06:05:00,75.0,75.023,74.991,75.023,129010000.0
2008-02-01 06:06:00,75.024,75.024,75.013,75.013,79100000.0
2008-02-01 06:09:00,75.048,75.049,75.038,75.043,105240000.0
2008-02-01 06:12:00,75.032,75.032,74.996,75.002,50440000.0
2008-02-01 06:13:00,74.981,74.992,74.976,74.988,41810000.0
2008-02-01 06:14:00,75.015,75.015,75.001,75.001,87830000.0
2008-02-01 06:15:00,75.01,75.025,75.004,75.025,85480000.0
2008-02-01 06:16:00,75.02,75.043,75.016,75.043,114400000.0
2008-02-01 06:17:00,75.012,75.026,75.012,75.026,60930000.0
2008-02-01 06:18:00,75.036,75.042,75.021,75.042,121750000.0
2008-02-01 06:19:00,75.027,75.042,75.027,75.03,108900000.0
2008-02-01 06:20:00,75.019,75.026,75.019,75.025,95470000.0
2008-02-01 06:21:00,75.037,75.037,75.022,75.027,132620000.0
2008-02-01 06:23:00,75.043,75.054,75.043,75.043,66940000.0
2008-02-01 06:24:00,75.053,75.054,75.042,75.042,106340000.0
2008-02-01 06:25:00,75.031,75.048,75.023,75.046,127370000.0
2008-02-01 06:26:00,75.04,75.055,75.037,75.05,96740000.0
2008-02-01 06:27:00,75.044,75.044,75.026,75.044,50030000.0
2008-02-01 06:28:00,75.03,75.042,75.012,75.012,127330000.0
2008-02-01 06:29:00,75.016,75.018,75.011,75.018,131970000.0
2008-02-01 06:30:00,75.026,75.044,75.016,75.044,130710000.0
2008-02-01 06:31:00,75.032,75.045,75.031,75.031,85530000.0
2008-02-01 06:32:00,75.016,75.035,75.016,75.022,95000000.0
2008-02-01 06:33:00,75.035,75.049,75.029,75.038,129600000.0
2008-02-01 06:34:00,75.033,75.033,75.033,75.033,3190000.0
2008-02-01 06:36:00,75.064,75.064,75.036,75.054,131080000.0
2008-02-01 06:37:00,75.03,75.048,75.022,75.022,76060000.0
2008-02-01 06:38:00,75.011,75.042,75.011,75.02,121800000.0
2008-02-01 06:39:00,75.028,75.044,75.022,75.031,146400000.0
2008-02-01 06:40:00,75.043,75.043,75.017,75.027,93750000.0
2008-02-01 06:42:00,75.027,75.049,75.025,75.048,125250000.0
2008-02-01 06:43:00,75.055,75.055,75.034,75.034,148770000.0
2008-02-01 06:44:00,75.038,75.038,75.028,75.028,136650000.0
2008-02-01 06:45:00,75.064,75.064,75.034,75.034,88930000.0
2008-02-01 06:46:00,75.052,75.057,75.037,75.038,100780000.0
2008-02-01 06:47:00,75.025,75.036,75.022,75.034,131700000.0
2008-02-01 06:48:00,75.07,75.074,75.061,75.061,8870000.0
2008-02-01 06:49:00,75.073,75.074,75.061,75.061,122350000.0
2008-02-01 06:50:00,75.077,75.079,75.072,75.072,146220000.0
2008-02-01 06:51:00,75.083,75.083,75.042,75.062,141230000.0
2008-02-01 06:52:00,75.051,75.07,75.046,75.058,87700000.0
2008-02-01 06:53:00,75.076,75.076,75.052,75.054,97770000.0
2008-02-01 06:54:00,75.061,75.062,75.025,75.051,129650000.0
2008-02-01 06:55:00,75.049,75.056,75.049,75.056,8830000.0
2008-02-01 06:56:00,75.037,75.037,75.029,75.037,89920000.0
2008-02-01 06:57:00,75.053,75.053,75.027,75.049,115130000.0
2008-02-01 06:58:00,75.056,75.056,75.033,75.033,63060000.0
2008-02-01 06:59:00,75.036,75.036,75.027,75.036,125990000.0
2008-02-01 07:00:00,75.061,75.065,75.046,75.065,109470000.0
2008-02-01 07:01:00,75.061,75.071,75.045,75.045,95760000.0
2008-02-01 07:02:00,75.053,75.077,75.046,75.058,135370000.0
2008-02-01 07:03:00,75.085,75.086,75.078,75.078,122420000.0
2008-02-01 07:04:00,75.031,75.036,75.031,75.031,68700000.0
2008-02-01 07:05:00,75.037,75.04,75.036,75.038,105870000.0
2008-02-01 07:06:00,75.063,75.063,75.031,75.031,130960000.0
2008-02-01 07:07:00,75.023,75.05,75.023,75.039,97530000.0
2008-02-01 07:08:00,75.031,75.04,75.03,75.035,53070000.0
2008-02-01 07:09:00,75.081,75.081,75.032,75.032,122860000.0
2008-02-01 07:10:00,75.036,75.038,75.031,75.038,143040000.0
2008-02-01 07:11:00,75.028,75.031,75.024,75.028,139460000.0
2008-02-01 07:12:00,75.054,75.054,75.032,75.042,90210000.0
2008-02-01 07:13:00,75.028,75.03,75.018,75.022,100030000.0
2008-02-01 07:14:00,75.032,75.039,75.029,75.029,126970000.0
2008-02-01 07:15:00,75.086,75.086,75.051,75.054,12220000.0
2008-02-01 07:16:00,75.071,75.071,75.034,75.038,78810000.0
2008-02-01 07:17:00,75.077,75.079,75.074,75.078,90860000.0
2008-02-01 07:18:00,75.066,75.066,75.035,75.035,125830000.0
2008-02-01 07:19:00,75.018,75.029,75.018,75.029,63980000.0
2008-02-01 07:20:00,75.021,75.044,75.021,75.044,130190000.0
2008-02-01 07:21:00,75.084,75.09,75.081,75.082,110720000.0
2008-02-01 07:22:00,75.054,75.054,75.024,75.024,98770000.0
2008-02-01 07:23:00,75.03,75.053,75.025,75.042,128280000.0
2008-02-01 07:24:00,75.066,75.07,75.064,75.069,130720000.0
2008-02-01 07:25:00,75.039,75.048,75.039,75.048,71390000.0
2008-02-01 07:26:00,75.031,75.054,75.031,75.053,113790000.0
2008-02-01 07:27:00,75.083,75.083,75.029,75.057,148200000.0
2008-02-01 07:28:00,75.024,75.055,75.024,75.055,91440000.0
2008-02-01 07:29:00,75.05,75.05,75.028,75.05,51560000.0
2008-02-01 07:30:00,75.043,75.047,75.039,75.04,127380000.0
2008-02-01 07:31:00,75.023,75.054,75.023,75.054,140720000.0
2008-02-01 07:33:00,75.087,75.092,75.087,75.088,94860000.0
2008-02-01 07:36:00,75.041,75.041,75.034,75.034,7320000.0
2008-02-01 07:37:00,75.024,75.052,75.024,75.028,113510000.0
2008-02-01 07:38:00,75.036,75.038,75.03,75.038,65310000.0
2008-02-01 07:39:00,75.064,75.072,75.034,75.05,118780000.0
2008-02-01 07:40:00,75.064,75.07,75.044,75.065,112290000.0
2008-02-01 07:41:00,75.078,75.084,75.062,75.069,93730000.0
2008-02-01 07:42:00,75.085,75.085,75.055,75.058,137860000.0
2008-02-01 07:43:00,75.068,75.082,75.061,75.07,125880000.0
2008-02-01 07:45:00,75.124,75.124,75.073,75.082,109310000.0
2008-02-01 07:46:00,75.051,75.065,75.051,75.065,136450000.0
2008-02-01 07:47:00,75.036,75.055,75.032,75.055,96430000.0
2008-02-01 07:48:00,75.056,75.056,75.03,75.03,53960000.0
2008-02-01 07:49:00,75.039,75.064,75.039,75.064,120680000.0
2008-02-01 07:50:00,75.074,75.082,75.053,75.053,147250000.0
2008-02-01 07:51:00,75.075,75.075,75.048,75.05,137420000.0
2008-02-01 07:52:00,75.072,75.072,75.048,75.067,93120000.0
2008-02-01 07:53:00,75.072,75.072,75.038,75.05,102500000.0
2008-02-01 07:54:00,75.048,75.055,75.042,75.042,129720000.0
2008-02-01 07:56:00,75.054,75.071,75.054,75.069,94030000.0
2008-02-01 07:57:00,75.082,75.087,75.077,75.079,131960000.0
2008-02-01 07:58:00,75.041,75.053,75.041,75.053,7150000.0
2008-02-01 07:59:00,75.085,75.091,75.065,75.071,72850000.0
2008-02-01 08:00:00,75.081,75.101,75.054,75.062,80500000.0
2008-02-01 08:01:00,75.084,75.084,75.062,75.062,79160000.0
2008-02-01 08:02:00,75.077,75.087,75.077,75.087,28370000.0
2008-02-01 08:03:00,75.074,75.074,75.06,75.06,87180000.0
2008-02-01 08:05:00,75.073,75.093,75.073,75.093,133950000.0
2008-02-01 08:06:00,75.094,75.094,75.061,75.083,87130000.0
2008-02-01 08:08:00,75.067,75.11,75.067,75.11,74980000.0
2008-02-01 08:09:00,75.104,75.104,75.074,75.08,87160000.0
2008-02-01 08:11:00,75.093,75.093,75.073,75.084,48080000.0
2008-02-01 08:12:00,75.073,75.094,75.072,75.072,88790000.0
2008-02-01 08:13:00,75.076,75.077,75.07,75.077,66570000.0
2008-02-01 08:14:00,75.094,75.094,75.074,75.074,80950000.0
2008-02-01 08:15:00,75.106,75.11,75.082,75.082,83080000.0
2008-02-01 08:16:00,75.083,75.086,75.064,75.086,54110000.0
2008-02-01 08:18:00,75.085,75.085,75.062,75.062,70190000.0
2008-02-01 08:19:00,75.074,75.074,75.053,75.053,40280000.0
2008-02-01 08:20:00,75.066,75.074,75.056,75.059,103220000.0
2008-02-01 08:21:00,75.066,75.066,75.015,75.018,94640000.0
2008-02-01 08:22:00,75.003,75.024,75.003,75.011,82050000.0
2008-02-01 08:23:00,74.999,75.018,74.989,75.005,64160000.0
2008-02-01 08:24:00,75.002,75.002,74.958,74.96,63590000.0
2008-02-01 08:25:00,74.961,74.989,74.957,74.97,74450000.0
2008-02-01 08:26:00,74.982,74.993,74.971,74.988,66750000.0
2008-02-01 08:27:00,74.992,75.01,74.988,74.998,22560000.0
2008-02-01 08:28:00,75.023,75.023,75.004,75.017,42720000.0
2008-02-01 08:29:00,74.991,75.013,74.991,75.001,36830000.0
2008-02-01 08:30:00,75.013,75.013,74.995,75.001,69850000.0
2008-02-01 08:31:00,75.029,75.051,75.011,75.021,79280000.0
2008-02-01 08:32:00,75.028,75.05,75.017,75.021,103720000.0
2008-02-01 08:33:00,75.053,75.053,75.035,75.048,54320000.0
2008-02-01 08:34:00,75.083,75.083,75.023,75.023,107690000.0
2008-02-01 08:35:00,75.047,75.05,75.046,75.049,97410000.0
2008-02-01 08:36:00,75.051,75.056,75.051,75.056,87210000.0
2008-02-01 08:38:00,75.024,75.028,75.017,75.026,116920000.0
2008-02-01 08:39:00,75.06,75.078,75.046,75.059,64680000.0
2008-02-01 08:40:00,75.048,75.05,75.046,75.047,107850000.0
2008-02-01 08:41:00,75.077,75.077,75.061,75.061,114090000.0
2008-02-01 08:42:00,75.082,75.082,75.054,75.075,81190000.0
2008-02-01 08:43:00,75.089,75.09,75.085,75.088,51360000.0
2008-02-01 08:44:00,75.077,75.086,75.077,75.086,111320000.0
2008-02-01 08:45:00,75.096,75.097,75.09,75.091,118690000.0
2008-02-01 08:46:00,75.066,75.069,75.058,75.06,116070000.0
2008-02-01 08:47:00,75.052,75.084,75.052,75.084,81050000.0
2008-02-01 08:48:00,75.079,75.08,75.068,75.073,89440000.0
2008-02-01 08:50:00,75.067,75.071,75.055,75.071,8260000.0
2008-02-01 08:51:00,75.078,75.078,75.042,75.051,122590000.0
2008-02-01 08:52:00,75.051,75.074,75.051,75.061,12960000.0
2008-02-01 08:53:00,75.051,75.057,75.051,75.057,85070000.0
2008-02-01 08:54:00,75.086,75.086,75.06,75.06,85310000.0
2008-02-01 08:55:00,75.067,75.067,75.06,75.067,111330000.0
2008-02-01 08:56:00,75.066,75.094,75.066,75.094,58550000.0
2008-02-01 08:57:00,75.102,75.102,75.075,75.081,123970000.0
2008-02-01 08:58:00,75.094,75.113,75.086,75.099,103310000.0
2008-02-01 08:59:00,75.104,75.104,75.046,75.046,89790000.0
2008-02-01 09:00:00,75.075,75.079,75.045,75.079,132420000.0
2008-02-01 09:01:00,75.069,75.081,75.053,75.076,130570000.0
2008-02-01 09:02:00,75.068,75.079,75.053,75.053,69030000.0
2008-02-01 09:03:00,75.058,75.058,75.039,75.053,104050000.0
2008-02-01 09:04:00,75.028,75.044,75.028,75.043,133210000.0
2008-02-01 09:05:00,75.032,75.042,75.017,75.042,93280000.0
2008-02-01 09:06:00,75.044,75.044,75.013,75.026,50800000.0
2008-02-01 09:07:00,75.035,75.051,75.014,75.028,114240000.0
2008-02-01 09:08:00,75.044,75.07,75.037,75.043,134650000.0
2008-02-01 09:09:00,75.074,75.074,75.039,75.042,129360000.0
2008-02-01 09:10:00,75.05,75.083,75.044,75.06,88500000.0
2008-02-01 09:11:00,75.05,75.059,75.045,75.047,101480000.0
2008-02-01 09:12:00,75.084,75.084,75.033,75.073,124220000.0
2008-02-01 09:13:00,75.039,75.05,75.039,75.049,15020000.0
2008-02-01 09:14:00,75.075,75.075,75.048,75.048,61700000.0
2008-02-01 09:15:00,75.076,75.082,75.047,75.074,46850000.0
2008-02-01 09:16:00,75.04,75.048,75.04,75.047,50980000.0
2008-02-01 09:17:00,75.086,75.086,75.078,75.078,39690000.0
2008-02-01 09:18:00,75.067,75.081,75.055,75.076,93640000.0
2008-02-01 09:20:00,75.059,75.083,75.059,75.083,46860000.0
2008-02-01 09:21:00,75.057,75.064,75.057,75.06,36590000.0
2008-02-01 09:23:00,75.048,75.064,75.048,75.064,19960000.0
2008-02-01 09:24:00,75.084,75.084,75.066,75.069,64350000.0
2008-02-01 09:25:00,75.076,75.083,75.056,75.083,65210000.0
2008-02-01 09:26:00,75.063,75.073,75.052,75.073,40610000.0
2008-02-01 09:27:00,75.071,75.071,75.029,75.064,69630000.0
2008-02-01 09:28:00,75.05,75.063,75.044,75.063,102640000.0
2008-02-01 09:29:00,75.075,75.075,75.037,75.06,65840000.0
2008-02-01 09:30:00,75.054,75.064,75.028,75.047,45830000.0
2008-02-01 09:31:00,75.075,75.075,75.045,75.074,30740000.0
2008-02-01 09:32:00,75.058,75.06,75.037,75.056,62470000.0
2008-02-01 09:33:00,75.056,75.074,75.043,75.074,118180000.0
2008-02-01 09:34:00,75.07,75.076,75.062,75.062,70310000.0
2008-02-01 09:35:00,75.078,75.08,75.076,75.077,73340000.0
2008-02-01 09:36:00,75.066,75.069,75.045,75.065,44940000.0
2008-02-01 09:37:00,75.056,75.066,75.032,75.041,72080000.0
2008-02-01 09:38:00,75.044,75.044,75.029,75.029,90290000.0
2008-02-01 09:39:00,75.053,75.053,75.016,75.023,79150000.0
2008-02-01 09:40:00,75.011,75.041,75.011,75.02,60690000.0
2008-02-01 09:41:00,75.043,75.043,75.015,75.029,120930000.0
2008-02-01 09:42:00,75.044,75.055,75.026,75.055,127810000.0
2008-02-01 09:43:00,75.04,75.047,75.04,75.047,92210000.0
2008-02-01 09:44:00,75.044,75.081,75.039,75.081,88390000.0
2008-02-01 09:45:00,75.084,75.084,75.059,75.059,77710000.0
2008-02-01 09:46:00,75.073,75.081,75.062,75.069,72010000.0
2008-02-01 09:47:00,75.056,75.069,75.036,75.041,111510000.0
2008-02-01 09:48:00,75.057,75.08,75.04,75.056,69670000.0
2008-02-01 09:49:00,75.075,75.08,75.053,75.053,81920000.0
2008-02-01 09:50:00,75.075,75.075,75.05,75.05,71310000.0
2008-02-01 09:51:00,75.06,75.08,75.058,75.079,78150000.0
2008-02-01 09:52:00,75.061,75.083,75.055,75.06,80700000.0
2008-02-01 09:53:00,75.075,75.111,75.075,75.088,70200000.0
2008-02-01 09:54:00,75.112,75.112,75.075,75.094,93440000.0
2008-02-01 09:55:00,75.093,75.111,75.088,75.099,73010000.0
2008-02-01 09:56:00,75.086,75.113,75.076,75.113,79190000.0
2008-02-01 09:57:00,75.116,75.116,75.105,75.108,71670000.0
2008-02-01 09:58:00,75.103,75.14,75.103,75.134,122760000.0
2008-02-01 09:59:00,75.123,75.14,75.113,75.137,102040000.0
2008-02-01 10:00:00,75.123,75.123,75.088,75.092,97260000.0
2008-02-01 10:01:00,75.096,75.108,75.084,75.097,60160000.0
2008-02-01 10:02:00,75.094,75.11,75.087,75.099,104810000.0
2008-02-01 10:03:00,75.123,75.138,75.114,75.114,83480000.0
2008-02-01 10:04:00,75.118,75.141,75.105,75.134,62770000.0
2008-02-01 10:05:00,75.115,75.115,75.1,75.1,19620000.0
2008-02-01 10:06:00,75.12,75.122,75.101,75.118,74760000.0
2008-02-01 10:07:00,75.09,75.108,75.085,75.099,45660000.0
2008-02-01 10:08:00,75.121,75.121,75.087,75.091,96970000.0
2008-02-01 10:09:00,75.115,75.115,75.084,75.097,133160000.0
2008-02-01 10:10:00,75.111,75.138,75.111,75.138,56490000.0
2008-02-01 10:11:00,75.112,75.135,75.112,75.127,47430000.0
2008-02-01 10:12:00,75.135,75.138,75.116,75.127,70140000.0
2008-02-01 10:13:00,75.144,75.163,75.126,75.163,111090000.0
2008-02-01 10:14:00,75.186,75.186,75.156,75.158,46700000.0
2008-02-01 10:15:00,75.175,75.178,75.138,75.148,56570000.0
2008-02-01 10:16:00,75.141,75.169,75.14,75.159,46700000.0
2008-02-01 10:17:00,75.154,75.17,75.138,75.149,73480000.0
2008-02-01 10:18:00,75.178,75.18,75.175,75.179,72140000.0
2008-02-01 10:19:00,75.143,75.164,75.143,75.148,49610000.0
2008-02-01 10:20:00,75.144,75.174,75.144,75.174,62170000.0
2008-02-01 10:21:00,75.176,75.182,75.155,75.175,51000000.0
2008-02-01 10:22:00,75.167,75.178,75.155,75.173,63150000.0
2008-02-01 10:23:00,75.159,75.164,75.152,75.163,44720000.0
2008-02-01 10:24:00,75.181,75.181,75.156,75.158,43950000.0
2008-02-01 10:25:00,75.167,75.198,75.164,75.164,108790000.0
2008-02-01 10:26:00,75.152,75.167,75.151,75.163,138000000.0
2008-02-01 10:27:00,75.178,75.18,75.158,75.165,92510000.0
2008-02-01 10:28:00,75.189,75.202,75.176,75.189,81050000.0
2008-02-01 10:29:00,75.18,75.203,75.175,75.188,65980000.0
2008-02-01 10:30:00,75.195,75.199,75.176,75.195,28300000.0
2008-02-01 10:31:00,75.2,75.2,75.176,75.176,47800000.0
2008-02-01 10:32:00,75.179,75.183,75.172,75.172,79830000.0
2008-02-01 10:33:00,75.198,75.2,75.173,75.185,123830000.0
2008-02-01 10:34:00,75.162,75.195,75.162,75.195,37210000.0
2008-02-01 10:35:00,75.188,75.201,75.175,75.181,34060000.0
2008-02-01 10:36:00,75.202,75.202,75.175,75.186,31430000.0
2008-02-01 10:37:00,75.16,75.172,75.152,75.158,35530000.0
2008-02-01 10:38:00,75.149,75.157,75.149,75.149,72690000.0
2008-02-01 10:39:00,75.186,75.186,75.154,75.157,65520000.0
2008-02-01 10:40:00,75.169,75.181,75.152,75.152,133860000.0
2008-02-01 10:41:00,75.145,75.181,75.145,75.176,90840000.0
2008-02-01 10:42:00,75.184,75.184,75.141,75.148,101270000.0
2008-02-01 10:43:00,75.163,75.2,75.163,75.177,108530000.0
2008-02-01 10:44:00,75.173,75.208,75.17,75.205,94090000.0
2008-02-01 10:45:00,75.194,75.21,75.162,75.179,87130000.0
2008-02-01 10:46:00,75.142,75.169,75.133,75.138,44200000.0
2008-02-01 10:47:00,75.147,75.169,75.137,75.168,38180000.0
2008-02-01 10:48:00,75.162,75.162,75.127,75.133,33340000.0
2008-02-01 10:49:00,75.124,75.158,75.124,75.136,44210000.0
2008-02-01 10:50:00,75.162,75.173,75.138,75.173,16950000.0
2008-02-01 10:51:00,75.169,75.195,75.136,75.175,43130000.0
2008-02-01 10:52:00,75.168,75.182,75.152,75.162,43290000.0
2008-02-01 10:53:00,75.149,75.157,75.148,75.15,105890000.0
2008-02-01 10:54:00,75.176,75.176,75.143,75.176,75260000.0
2008-02-01 10:55:00,75.143,75.172,75.143,75.159,67450000.0
2008-02-01 10:56:00,75.147,75.154,75.147,75.15,90500000.0
2008-02-01 10:57:00,75.173,75.173,75.141,75.141,129980000.0
2008-02-01 10:58:00,75.162,75.172,75.147,75.172,103940000.0
2008-02-01 10:59:00,75.14,75.171,75.136,75.171,154130000.0
2008-02-01 11:00:00,75.163,75.171,75.143,75.171,121260000.0
2008-02-01 11:01:00,75.156,75.166,75.156,75.166,72200000.0
2008-02-01 11:02:00,75.185,75.185,75.164,75.165,83810000.0
2008-02-01 11:03:00,75.186,75.186,75.163,75.163,81750000.0
2008-02-01 11:04:00,75.169,75.175,75.155,75.155,70020000.0
2008-02-01 11:05:00,75.142,75.17,75.142,75.164,81420000.0
2008-02-01 11:06:00,75.163,75.168,75.126,75.126,80340000.0
2008-02-01 11:07:00,75.116,75.155,75.116,75.14,24950000.0
2008-02-01 11:08:00,75.146,75.167,75.129,75.129,79100000.0
2008-02-01 11:09:00,75.154,75.162,75.121,75.13,76950000.0
2008-02-01 11:10:00,75.119,75.128,75.117,75.117,130010000.0
2008-02-01 11:11:00,75.138,75.183,75.138,75.183,88970000.0
2008-02-01 11:12:00,75.194,75.194,75.156,75.162,84820000.0
2008-02-01 11:13:00,75.178,75.2,75.167,75.179,81840000.0
2008-02-01 11:14:00,75.151,75.182,75.151,75.174,84500000.0
2008-02-01 11:15:00,75.177,75.183,75.17,75.177,56870000.0
2008-02-01 11:17:00,75.186,75.186,75.179,75.179,86990000.0
2008-02-01 11:18:00,75.181,75.181,75.155,75.161,70740000.0
2008-02-01 11:19:00,75.188,75.188,75.18,75.181,75770000.0
2008-02-01 11:20:00,75.188,75.189,75.187,75.189,85470000.0
2008-02-01 11:21:00,75.182,75.211,75.165,75.211,51520000.0
2008-02-01 11:22:00,75.195,75.215,75.183,75.215,73250000.0
2008-02-01 11:23:00,75.2,75.21,75.182,75.182,63720000.0
2008-02-01 11:24:00,75.216,75.228,75.184,75.206,41960000.0
2008-02-01 11:25:00,75.2,75.228,75.194,75.201,102400000.0
2008-02-01 11:26:00,75.212,75.212,75.168,75.168,97160000.0
2008-02-01 11:27:00,75.185,75.185,75.147,75.153,83900000.0
2008-02-01 11:28:00,75.157,75.16,75.157,75.159,73390000.0
2008-02-01 11:29:00,75.154,75.181,75.154,75.16,63980000.0
2008-02-01 11:30:00,75.187,75.198,75.167,75.172,66960000.0
2008-02-01 11:31:00,75.164,75.184,75.164,75.164,71440000.0
2008-02-01 11:32:00,75.187,75.187,75.163,75.183,23920000.0
2008-02-01 11:33:00,75.193,75.193,75.162,75.162,45710000.0
2008-02-01 11:34:00,75.178,75.179,75.176,75.179,39550000.0
2008-02-01 11:36:00,75.169,75.169,75.136,75.162,81810000.0
2008-02-01 11:37:00,75.151,75.161,75.136,75.142,106570000.0
2008-02-01 11:39:00,75.162,75.162,75.124,75.131,112390000.0
2008-02-01 11:40:00,75.122,75.166,75.122,75.138,103420000.0
2008-02-01 11:41:00,75.131,75.143,75.126,75.129,93420000.0
2008-02-01 11:42:00,75.149,75.155,75.12,75.121,130290000.0
2008-02-01 11:43:00,75.111,75.16,75.111,75.16,120630000.0
2008-02-01 11:44:00,75.142,75.161,75.127,75.133,69430000.0
2008-02-01 11:45:00,75.151,75.16,75.119,75.145,102840000.0
2008-02-01 11:46:00,75.166,75.166,75.15,75.15,127500000.0
2008-02-01 11:47:00,75.124,75.158,75.124,75.15,90600000.0
2008-02-01 11:48:00,75.163,75.163,75.12,75.12,50200000.0
2008-02-01 11:49:00,75.125,75.159,75.125,75.148,123350000.0
2008-02-01 11:50:00,75.165,75.165,75.154,75.155,144430000.0
2008-02-01 11:51:00,75.173,75.173,75.135,75.15,127450000.0
2008-02-01 11:52:00,75.123,75.164,75.123,75.164,86100000.0
2008-02-01 11:53:00,75.138,75.168,75.128,75.168,95880000.0
2008-02-01 11:54:00,75.134,75.168,75.128,75.168,117250000.0
2008-02-01 11:55:00,75.137,75.158,75.137,75.158,6090000.0
2008-02-01 11:56:00,75.146,75.167,75.136,75.14,67720000.0
2008-02-01 11:57:00,75.152,75.152,75.131,75.14,81300000.0
2008-02-01 11:58:00,75.127,75.142,75.115,75.136,105030000.0
2008-02-01 11:59:00,75.15,75.165,75.126,75.165,60540000.0
2008-02-01 12:00:00,75.145,75.145,75.109,75.109,114990000.0
2008-02-01 12:01:00,75.115,75.126,75.113,75.126,100580000.0
2008-02-01 12:02:00,75.125,75.163,75.125,75.163,91070000.0
2008-02-01 12:03:00,75.171,75.171,75.141,75.141,127030000.0
2008-02-01 12:04:00,75.148,75.164,75.141,75.164,126230000.0
2008-02-01 12:05:00,75.174,75.174,75.137,75.139,68810000.0
2008-02-01 12:06:00,75.175,75.175,75.135,75.161,109490000.0
2008-02-01 12:07:00,75.178,75.185,75.164,75.185,128030000.0
2008-02-01 12:08:00,75.171,75.196,75.171,75.196,88850000.0
2008-02-01 12:09:00,75.19,75.19,75.185,75.187,49540000.0
2008-02-01 12:10:00,75.155,75.183,75.15,75.183,119370000.0
2008-02-01 12:11:00,75.178,75.18,75.176,75.18,132040000.0
2008-02-01 12:12:00,75.183,75.183,75.149,75.158,126450000.0
2008-02-01 12:13:00,75.172,75.172,75.142,75.142,90270000.0
2008-02-01 12:14:00,75.159,75.159,75.118,75.157,99030000.0
2008-02-01 12:15:00,75.154,75.154,75.11,75.125,119640000.0
2008-02-01 12:16:00,75.115,75.153,75.115,75.142,10040000.0
2008-02-01 12:17:00,75.133,75.163,75.133,75.163,77250000.0
2008-02-01 12:18:00,75.158,75.158,75.121,75.146,25630000.0
2008-02-01 12:19:00,75.132,75.137,75.1,75.1,73220000.0
2008-02-01 12:20:00,75.103,75.109,75.079,75.096,76100000.0
2008-02-01 12:21:00,75.085,75.128,75.085,75.128,130720000.0
2008-02-01 12:22:00,75.102,75.102,75.072,75.1,86110000.0
2008-02-01 12:23:00,75.097,75.11,75.083,75.101,80940000.0
2008-02-01 12:24:00,75.117,75.127,75.087,75.099,83810000.0
2008-02-01 12:25:00,75.088,75.094,75.083,75.088,86540000.0
2008-02-01 12:26:00,75.083,75.137,75.083,75.133,51250000.0
2008-02-01 12:27:00,75.125,75.132,75.105,75.11,48930000.0
2008-02-01 12:28:00,75.104,75.132,75.104,75.132,86610000.0
2008-02-01 12:29:00,75.112,75.14,75.107,75.111,64920000.0
2008-02-01 12:30:00,75.129,75.141,75.106,75.106,75290000.0
2008-02-01 12:31:00,75.108,75.109,75.107,75.107,82740000.0
2008-02-01 12:32:00,75.101,75.106,75.101,75.105,42780000.0
2008-02-01 12:33:00,75.132,75.143,75.105,75.143,81630000.0
2008-02-01 12:34:00,75.127,75.133,75.096,75.125,65910000.0
2008-02-01 12:35:00,75.136,75.138,75.099,75.11,43260000.0
2008-02-01 12:36:00,75.142,75.142,75.114,75.136,97340000.0
2008-02-01 12:37:00,75.124,75.129,75.097,75.126,104190000.0
2008-02-01 12:38:00,75.136,75.145,75.116,75.145,83290000.0
2008-02-01 12:39:00,75.13,75.13,75.098,75.11,78310000.0
2008-02-01 12:40:00,75.122,75.133,75.099,75.133,62440000.0
2008-02-01 12:41:00,75.121,75.141,75.115,75.137,74220000.0
2008-02-01 12:42:00,75.14,75.14,75.136,75.139,70410000.0
2008-02-01 12:43:00,75.121,75.144,75.115,75.144,25400000.0
2008-02-01 12:44:00,75.127,75.149,75.112,75.112,52070000.0
2008-02-01 12:45:00,75.134,75.144,75.104,75.144,39250000.0
2008-02-01 12:46:00,75.13,75.13,75.095,75.11,74020000.0
2008-02-01 12:47:00,75.101,75.113,75.084,75.09,81970000.0
2008-02-01 12:48:00,75.105,75.11,75.088,75.105,102120000.0
2008-02-01 12:49:00,75.115,75.115,75.087,75.114,62060000.0
2008-02-01 12:50:00,75.083,75.093,75.083,75.093,123630000.0
2008-02-01 12:51:00,75.104,75.112,75.095,75.099,96060000.0
2008-02-01 12:52:00,75.111,75.138,75.11,75.12,90580000.0
2008-02-01 12:54:00,75.111,75.111,75.082,75.097,116310000.0
2008-02-01 12:55:00,75.091,75.107,75.091,75.107,69950000.0
2008-02-01 12:56:00,75.1,75.112,75.088,75.105,98950000.0
2008-02-01 12:57:00,75.106,75.126,75.074,75.102,118020000.0
2008-02-01 12:58:00,75.06,75.078,75.06,75.078,96390000.0
2008-02-01 12:59:00,75.092,75.111,75.076,75.111,45110000.0
2008-02-01 13:00:00,75.108,75.108,75.059,75.086,117460000.0
2008-02-01 13:01:00,75.08,75.101,75.075,75.082,117410000.0
2008-02-01 13:02:00,75.069,75.094,75.068,75.094,115940000.0
2008-02-01 13:03:00,75.089,75.095,75.073,75.095,87660000.0
2008-02-01 13:04:00,75.063,75.084,75.063,75.066,89140000.0
2008-02-01 13:05:00,75.089,75.089,75.067,75.067,118660000.0
2008-02-01 13:06:00,75.088,75.088,75.068,75.068,5260000.0
2008-02-01 13:07:00,75.09,75.106,75.09,75.106,81370000.0
2008-02-01 13:08:00,75.066,75.084,75.066,75.084,71120000.0
2008-02-01 13:09:00,75.08,75.087,75.08,75.087,42870000.0
2008-02-01 13:11:00,75.073,75.114,75.073,75.114,89090000.0
2008-02-01 13:12:00,75.103,75.103,75.068,75.079,78380000.0
2008-02-01 13:14:00,75.089,75.09,75.087,75.088,70150000.0
2008-02-01 13:15:00,75.114,75.115,75.105,75.115,81270000.0
2008-02-01 13:16:00,75.095,75.097,75.09,75.091,82000000.0
2008-02-01 13:18:00,75.1,75.11,75.083,75.105,43320000.0
2008-02-01 13:19:00,75.113,75.113,75.085,75.089,42040000.0
2008-02-01 13:20:00,75.081,75.106,75.081,75.106,75750000.0
2008-02-01 13:21:00,75.104,75.104,75.075,75.087,85610000.0
2008-02-01 13:22:00,75.095,75.095,75.071,75.071,106210000.0
2008-02-01 13:23:00,75.083,75.114,75.083,75.114,57740000.0
2008-02-01 13:24:00,75.129,75.13,75.125,75.127,120450000.0
2008-02-01 13:25:00,75.076,75.111,75.076,75.081,98110000.0
2008-02-01 13:27:00,75.079,75.093,75.072,75.087,127310000.0
2008-02-01 13:28:00,75.057,75.067,75.056,75.06,120290000.0
2008-02-01 13:30:00,75.097,75.111,75.075,75.111,106650000.0
2008-02-01 13:31:00,75.117,75.173,75.117,75.164,132280000.0
2008-02-01 13:32:00,75.145,75.2,75.145,75.188,89570000.0
2008-02-01 13:33:00,75.199,75.201,75.176,75.177,49140000.0
2008-02-01 13:34:00,75.181,75.181,75.145,75.162,118790000.0
2008-02-01 13:35:00,75.143,75.157,75.098,75.124,127480000.0
2008-02-01 13:36:00,75.149,75.166,75.12,75.148,123990000.0
2008-02-01 13:37:00,75.151,75.173,75.146,75.164,84150000.0
2008-02-01 13:38:00,75.135,75.185,75.135,75.185,92130000.0
2008-02-01 13:39:00,75.189,75.205,75.16,75.16,121630000.0
2008-02-01 13:40:00,75.18,75.194,75.166,75.166,12400000.0
2008-02-01 13:41:00,75.152,75.183,75.152,75.162,93970000.0
2008-02-01 13:42:00,75.179,75.183,75.155,75.173,49810000.0
2008-02-01 13:43:00,75.156,75.175,75.127,75.127,121100000.0
2008-02-01 13:44:00,75.131,75.161,75.125,75.157,124620000.0
2008-02-01 13:45:00,75.182,75.182,75.138,75.153,119700000.0
2008-02-01 13:46:00,75.129,75.167,75.119,75.144,80350000.0
2008-02-01 13:47:00,75.141,75.169,75.141,75.158,96280000.0
2008-02-01 13:48:00,75.168,75.213,75.168,75.213,115270000.0
2008-02-01 13:49:00,75.174,75.195,75.17,75.192,16780000.0
2008-02-01 13:50:00,75.164,75.198,75.141,75.175,100060000.0
2008-02-01 13:51:00,75.204,75.211,75.18,75.18,87170000.0
2008-02-01 13:52:00,75.187,75.211,75.185,75.211,47060000.0
2008-02-01 13:53:00,75.175,75.196,75.151,75.171,37340000.0
2008-02-01 13:54:00,75.207,75.212,75.179,75.189,31410000.0
2008-02-01 13:55:00,75.182,75.214,75.182,75.193,45940000.0
2008-02-01 13:56:00,75.185,75.213,75.185,75.213,18070000.0
2008-02-01 13:57:00,75.223,75.223,75.196,75.197,44410000.0
2008-02-01 13:58:00,75.208,75.244,75.208,75.229,48720000.0
2008-02-01 13:59:00,75.236,75.259,75.199,75.205,117420000.0
2008-02-01 14:00:00,75.224,75.238,75.206,75.211,69960000.0
2008-02-01 14:01:00,75.224,75.25,75.214,75.214,66520000.0
2008-02-01 14:02:00,75.202,75.24,75.202,75.234,104190000.0
2008-02-01 14:03:00,75.237,75.242,75.203,75.225,130400000.0
2008-02-01 14:04:00,75.21,75.21,75.185,75.187,110290000.0
2008-02-01 14:05:00,75.194,75.209,75.184,75.198,155550000.0
2008-02-01 14:06:00,75.218,75.242,75.194,75.242,106740000.0
2008-02-01 14:07:00,75.211,75.24,75.211,75.235,80130000.0
2008-02-01 14:08:00,75.204,75.225,75.204,75.211,89520000.0
2008-02-01 14:09:00,75.203,75.236,75.203,75.23,96860000.0
2008-02-01 14:10:00,75.217,75.23,75.197,75.211,77830000.0
2008-02-01 14:11:00,75.201,75.221,75.196,75.217,70540000.0
2008-02-01 14:12:00,75.215,75.268,75.215,75.254,78600000.0
2008-02-01 14:13:00,75.258,75.262,75.229,75.247,25670000.0
2008-02-01 14:14:00,75.261,75.261,75.244,75.247,82340000.0
2008-02-01 14:15:00,75.254,75.254,75.227,75.245,76980000.0
2008-02-01 14:16:00,75.231,75.237,75.229,75.235,135840000.0
2008-02-01 14:17:00,75.256,75.266,75.243,75.243,91490000.0
2008-02-01 14:18:00,75.269,75.275,75.255,75.275,79670000.0
2008-02-01 14:19:00,75.251,75.271,75.238,75.264,84530000.0
2008-02-01 14:20:00,75.243,75.261,75.243,75.25,90070000.0
2008-02-01 14:21:00,75.278,75.28,75.276,75.277,50240000.0
2008-02-01 14:22:00,75.228,75.233,75.222,75.229,45680000.0
2008-02-01 14:23:00,75.222,75.242,75.222,75.237,85040000.0
2008-02-01 14:24:00,75.232,75.235,75.212,75.212,72800000.0
2008-02-01 14:25:00,75.219,75.23,75.205,75.212,77850000.0
2008-02-01 14:26:00,75.228,75.25,75.203,75.25,81690000.0
2008-02-01 14:27:00,75.264,75.268,75.237,75.242,52850000.0
2008-02-01 14:28:00,75.252,75.307,75.246,75.294,78790000.0
2008-02-01 14:29:00,75.282,75.32,75.28,75.32,62380000.0
2008-02-01 14:30:00,75.33,75.33,75.284,75.303,40420000.0
2008-02-01 14:31:00,75.286,75.295,75.275,75.288,103790000.0
2008-02-01 14:32:00,75.289,75.301,75.282,75.282,94460000.0
2008-02-01 14:33:00,75.305,75.305,75.283,75.293,89640000.0
2008-02-01 14:34:00,75.308,75.321,75.304,75.317,74060000.0
2008-02-01 14:35:00,75.329,75.342,75.314,75.32,61460000.0
2008-02-01 14:36:00,75.33,75.342,75.314,75.342,71950000.0
2008-02-01 14:37:00,75.317,75.328,75.293,75.303,69830000.0
2008-02-01 14:38:00,75.304,75.31,75.289,75.297,30150000.0
2008-02-01 14:39:00,75.307,75.307,75.285,75.295,43800000.0
2008-02-01 14:40:00,75.325,75.356,75.322,75.346,43800000.0
2008-02-01 14:41:00,75.343,75.372,75.343,75.365,77970000.0
2008-02-01 14:42:00,75.361,75.361,75.336,75.359,82540000.0
2008-02-01 14:43:00,75.336,75.341,75.326,75.338,103530000.0
2008-02-01 14:44:00,75.344,75.346,75.323,75.346,57350000.0
2008-02-01 14:45:00,75.364,75.364,75.333,75.337,107740000.0
2008-02-01 14:46:00,75.345,75.348,75.341,75.347,105670000.0
2008-02-01 14:47:00,75.336,75.337,75.32,75.32,88370000.0
2008-02-01 14:48:00,75.336,75.341,75.319,75.341,126310000.0
2008-02-01 14:49:00,75.316,75.331,75.303,75.309,123550000.0
2008-02-01 14:50:00,75.316,75.337,75.305,75.336,66040000.0
2008-02-01 14:51:00,75.364,75.364,75.344,75.349,105200000.0
2008-02-01 14:52:00,75.358,75.371,75.347,75.359,131470000.0
2008-02-01 14:53:00,75.344,75.357,75.324,75.336,86560000.0
2008-02-01 14:54:00,75.364,75.364,75.343,75.349,52660000.0
2008-02-01 14:55:00,75.34,75.355,75.34,75.355,108540000.0
2008-02-01 14:56:00,75.359,75.378,75.354,75.376,133580000.0
2008-02-01 14:57:00,75.396,75.396,75.364,75.378,118620000.0
2008-02-01 14:58:00,75.387,75.389,75.38,75.381,88360000.0
2008-02-01 14:59:00,75.386,75.386,75.37,75.374,92290000.0
2008-02-01 15:00:00,75.387,75.391,75.36,75.36,118330000.0
2008-02-01 15:01:00,75.354,75.37,75.354,75.37,11820000.0
2008-02-01 15:02:00,75.369,75.378,75.356,75.368,40200000.0
2008-02-01 15:03:00,75.386,75.393,75.366,75.37,44600000.0
2008-02-01 15:04:00,75.359,75.368,75.344,75.357,106020000.0
2008-02-01 15:05:00,75.345,75.345,75.323,75.323,74680000.0
2008-02-01 15:06:00,75.343,75.343,75.308,75.334,66750000.0
2008-02-01 15:07:00,75.325,75.327,75.319,75.326,91730000.0
2008-02-01 15:08:00,75.339,75.342,75.319,75.319,129080000.0
2008-02-01 15:09:00,75.35,75.35,75.273,75.297,94350000.0
2008-02-01 15:10:00,75.26,75.268,75.234,75.247,160310000.0
2008-02-01 15:11:00,75.241,75.263,75.235,75.236,121090000.0
2008-02-01 15:12:00,75.247,75.262,75.232,75.247,82000000.0
2008-02-01 15:13:00,75.259,75.264,75.252,75.252,86490000.0
2008-02-01 15:14:00,75.251,75.251,75.203,75.203,90050000.0
2008-02-01 15:15:00,75.203,75.251,75.203,75.239,73970000.0
2008-02-01 15:16:00,75.25,75.261,75.232,75.24,71510000.0
2008-02-01 15:17:00,75.229,75.245,75.229,75.231,80920000.0
2008-02-01 15:18:00,75.239,75.265,75.235,75.258,26580000.0
2008-02-01 15:19:00,75.261,75.261,75.237,75.248,78290000.0
2008-02-01 15:20:00,75.22,75.241,75.216,75.222,75460000.0
2008-02-01 15:21:00,75.236,75.269,75.214,75.255,122020000.0
2008-02-01 15:22:00,75.266,75.278,75.236,75.248,89810000.0
2008-02-01 15:23:00,75.241,75.26,75.232,75.241,86750000.0
2008-02-01 15:24:00,75.243,75.29,75.239,75.274,77450000.0
2008-02-01 15:25:00,75.271,75.278,75.247,75.265,96290000.0
2008-02-01 15:26:00,75.291,75.317,75.279,75.291,55090000.0
2008-02-01 15:27:00,75.297,75.372,75.297,75.352,45860000.0
2008-02-01 15:28:00,75.372,75.377,75.339,75.366,89530000.0
2008-02-01 15:29:00,75.378,75.378,75.256,75.343,73650000.0
2008-02-01 15:30:00,75.378,75.378,74.832,74.957,77340000.0
2008-02-01 15:31:00,74.972,74.974,74.897,74.897,83700000.0
2008-02-01 15:32:00,74.941,74.941,74.875,74.875,52440000.0
2008-02-01 15:33:00,74.88,74.972,74.88,74.895,77360000.0
2008-02-01 15:34:00,74.887,74.918,74.824,74.831,64900000.0
2008-02-01 15:35:00,74.807,74.807,74.74,74.753,41810000.0
2008-02-01 15:36:00,74.748,74.754,74.741,74.741,104340000.0
2008-02-01 15:37:00,74.758,74.838,74.758,74.838,96350000.0
2008-02-01 15:38:00,74.854,74.892,74.839,74.859,77580000.0
2008-02-01 15:39:00,74.849,74.875,74.816,74.823,78030000.0
2008-02-01 15:40:00,74.826,74.863,74.809,74.863,61710000.0
2008-02-01 15:41:00,74.846,74.858,74.804,74.804,79770000.0
2008-02-01 15:42:00,74.823,74.826,74.787,74.81,70730000.0
2008-02-01 15:43:00,74.825,74.853,74.811,74.843,25400000.0
2008-02-01 15:44:00,74.818,74.82,74.741,74.741,48320000.0
2008-02-01 15:45:00,74.75,74.79,74.741,74.754,39480000.0
2008-02-01 15:46:00,74.755,74.755,74.718,74.746,75520000.0
2008-02-01 15:47:00,74.756,74.759,74.731,74.731,81190000.0
2008-02-01 15:48:00,74.751,74.777,74.74,74.75,103310000.0
2008-02-01 15:50:00,74.821,74.855,74.807,74.807,114380000.0
2008-02-01 15:51:00,74.831,74.89,74.808,74.89,103300000.0
2008-02-01 15:52:00,74.882,74.882,74.832,74.866,92510000.0
2008-02-01 15:53:00,74.877,74.909,74.877,74.903,136470000.0
2008-02-01 15:54:00,74.867,74.901,74.856,74.871,119990000.0
2008-02-01 15:55:00,74.855,74.892,74.855,74.861,63770000.0
2008-02-01 15:56:00,74.841,74.869,74.841,74.858,109110000.0
2008-02-01 15:57:00,74.846,74.878,74.833,74.843,133550000.0
2008-02-01 15:58:00,74.837,74.866,74.837,74.844,83580000.0
2008-02-01 15:59:00,74.845,74.849,74.818,74.836,58970000.0
2008-02-01 16:00:00,74.827,74.852,74.825,74.847,119500000.0
2008-02-01 16:01:00,74.848,74.859,74.828,74.856,131310000.0
2008-02-01 16:02:00,74.86,74.879,74.831,74.843,118310000.0
2008-02-01 16:03:00,74.854,74.855,74.819,74.854,75780000.0
2008-02-01 16:04:00,74.85,74.854,74.804,74.807,91440000.0
2008-02-01 16:05:00,74.795,74.819,74.785,74.8,126220000.0
2008-02-01 16:06:00,74.806,74.839,74.803,74.839,10890000.0
2008-02-01 16:07:00,74.833,74.833,74.799,74.829,47070000.0
2008-02-01 16:08:00,74.822,74.85,74.808,74.811,105090000.0
2008-02-01 16:09:00,74.812,74.84,74.812,74.816,131080000.0
2008-02-01 16:10:00,74.839,74.846,74.829,74.831,62100000.0
2008-02-01 16:11:00,74.84,74.859,74.816,74.842,49170000.0
2008-02-01 16:12:00,74.857,74.894,74.837,74.879,70700000.0
2008-02-01 16:13:00,74.879,74.893,74.852,74.863,111200000.0
2008-02-01 16:14:00,74.875,74.875,74.847,74.857,46750000.0
2008-02-01 16:15:00,74.876,74.885,74.857,74.883,67110000.0
2008-02-01 16:16:00,74.907,74.956,74.895,74.956,56450000.0
2008-02-01 16:17:00,74.929,74.982,74.929,74.951,71350000.0
2008-02-01 16:18:00,74.941,74.972,74.882,74.919,73970000.0
2008-02-01 16:19:00,74.918,74.927,74.906,74.926,52520000.0
2008-02-01 16:20:00,74.916,74.964,74.916,74.938,68730000.0
2008-02-01 16:21:00,74.95,74.971,74.94,74.959,47150000.0
2008-02-01 16:22:00,74.98,74.994,74.948,74.972,63190000.0
2008-02-01 16:23:00,74.956,75.019,74.948,74.991,38320000.0
2008-02-01 16:24:00,75.018,75.034,74.99,74.99,49750000.0
2008-02-01 16:25:00,74.973,74.982,74.947,74.95,113740000.0
2008-02-01 16:26:00,74.962,75.001,74.942,74.975,140150000.0
2008-02-01 16:27:00,74.982,74.982,74.947,74.96,95790000.0
2008-02-01 16:28:00,74.969,74.978,74.957,74.968,75840000.0
2008-02-01 16:29:00,74.952,74.97,74.947,74.953,69620000.0
2008-02-01 16:30:00,74.98,74.98,74.91,74.92,28640000.0
2008-02-01 16:31:00,74.933,74.961,74.926,74.958,53590000.0
2008-02-01 16:32:00,74.985,74.99,74.966,74.987,78680000.0
2008-02-01 16:33:00,74.997,75.016,74.974,74.989,123700000.0
2008-02-01 16:34:00,75.006,75.023,74.984,75.0,36850000.0
2008-02-01 16:35:00,74.995,74.995,74.965,74.965,39340000.0
2008-02-01 16:36:00,74.965,74.965,74.92,74.922,32130000.0
2008-02-01 16:37:00,74.93,75.032,74.93,74.976,34970000.0
2008-02-01 16:38:00,75.025,75.041,75.001,75.041,74470000.0
2008-02-01 16:39:00,75.032,75.096,75.019,75.019,76090000.0
2008-02-01 16:40:00,75.033,75.033,74.975,74.975,135080000.0
2008-02-01 16:41:00,74.991,75.02,74.963,74.997,89860000.0
2008-02-01 16:42:00,74.992,75.01,74.966,74.989,99430000.0
2008-02-01 16:43:00,74.982,75.021,74.982,75.006,111030000.0
2008-02-01 16:44:00,75.001,75.023,74.984,75.002,106290000.0
2008-02-01 16:45:00,75.019,75.05,74.979,75.05,103440000.0
2008-02-01 16:46:00,75.068,75.118,75.046,75.102,41170000.0
2008-02-01 16:47:00,75.116,75.136,75.098,75.124,43690000.0
2008-02-01 16:48:00,75.119,75.134,75.101,75.134,30300000.0
2008-02-01 16:49:00,75.104,75.11,75.059,75.072,57060000.0
2008-02-01 16:50:00,75.099,75.101,75.063,75.063,19150000.0
2008-02-01 16:51:00,75.075,75.103,75.066,75.103,44170000.0
2008-02-01 16:52:00,75.121,75.159,75.095,75.159,46480000.0
2008-02-01 16:53:00,75.175,75.175,75.132,75.132,115650000.0
2008-02-01 16:54:00,75.135,75.141,75.099,75.103,74690000.0
2008-02-01 16:55:00,75.11,75.132,75.095,75.097,73000000.0
2008-02-01 16:56:00,75.082,75.12,75.082,75.111,94820000.0
2008-02-01 16:57:00,75.12,75.12,75.056,75.087,139760000.0
2008-02-01 16:58:00,75.103,75.109,75.085,75.088,105000000.0
2008-02-01 16:59:00,75.094,75.123,75.065,75.082,158180000.0
2008-02-01 17:00:00,75.113,75.355,75.113,75.355,123000000.0
2008-02-01 17:01:00,75.334,75.398,75.281,75.353,80990000.0
2008-02-01 17:02:00,75.349,75.385,75.322,75.354,92230000.0
2008-02-01 17:03:00,75.376,75.376,75.344,75.344,92930000.0
2008-02-01 17:04:00,75.342,75.342,75.306,75.312,78810000.0
2008-02-01 17:05:00,75.306,75.317,75.279,75.308,79990000.0
2008-02-01 17:06:00,75.318,75.388,75.318,75.388,71650000.0
2008-02-01 17:07:00,75.373,75.416,75.373,75.383,26140000.0
2008-02-01 17:08:00,75.374,75.376,75.338,75.348,88120000.0
2008-02-01 17:09:00,75.35,75.387,75.332,75.332,70530000.0
2008-02-01 17:10:00,75.351,75.351,75.296,75.296,127970000.0
2008-02-01 17:11:00,75.28,75.3,75.267,75.271,95810000.0
2008-02-01 17:12:00,75.304,75.328,75.266,75.315,77060000.0
2008-02-01 17:13:00,75.328,75.332,75.279,75.332,85530000.0
2008-02-01 17:14:00,75.305,75.326,75.276,75.276,90730000.0
2008-02-01 17:15:00,75.297,75.335,75.274,75.322,54660000.0
2008-02-01 17:16:00,75.316,75.33,75.293,75.315,53470000.0
2008-02-01 17:17:00,75.293,75.298,75.249,75.269,86060000.0
2008-02-01 17:18:00,75.278,75.318,75.278,75.29,71050000.0
2008-02-01 17:19:00,75.28,75.28,75.244,75.244,86740000.0
2008-02-01 17:20:00,75.245,75.269,75.226,75.246,83230000.0
2008-02-01 17:21:00,75.205,75.272,75.205,75.256,51560000.0
2008-02-01 17:22:00,75.262,75.285,75.221,75.228,72970000.0
2008-02-01 17:23:00,75.208,75.22,75.189,75.193,68030000.0
2008-02-01 17:24:00,75.197,75.213,75.164,75.213,51750000.0
2008-02-01 17:25:00,75.189,75.217,75.18,75.214,104610000.0
2008-02-01 17:26:00,75.212,75.237,75.176,75.176,98800000.0
2008-02-01 17:27:00,75.183,75.199,75.142,75.142,79230000.0
2008-02-01 17:28:00,75.151,75.174,75.149,75.158,74180000.0
2008-02-01 17:29:00,75.17,75.2,75.147,75.147,68910000.0
2008-02-01 17:30:00,75.162,75.162,75.102,75.109,74400000.0
2008-02-01 17:31:00,75.089,75.094,75.01,75.041,71580000.0
2008-02-01 17:32:00,75.024,75.024,74.993,74.993,29080000.0
2008-02-01 17:33:00,74.995,75.049,74.995,75.028,46370000.0
2008-02-01 17:34:00,75.044,75.1,75.044,75.096,37840000.0
2008-02-01 17:35:00,75.073,75.084,75.064,75.084,78720000.0
2008-02-01 17:36:00,75.089,75.11,75.072,75.099,81710000.0
2008-02-01 17:37:00,75.091,75.116,75.069,75.081,109260000.0
2008-02-01 17:38:00,75.092,75.092,75.032,75.066,60560000.0
2008-02-01 17:39:00,75.071,75.079,75.054,75.054,117200000.0
2008-02-01 17:40:00,75.056,75.08,75.017,75.023,106550000.0
2008-02-01 17:41:00,75.05,75.067,75.018,75.03,96520000.0
2008-02-01 17:42:00,75.006,75.039,74.984,74.984,127920000.0
2008-02-01 17:43:00,74.991,75.015,74.982,75.001,116970000.0
2008-02-01 17:44:00,74.99,75.017,74.985,74.991,70270000.0
2008-02-01 17:45:00,75.004,75.011,74.97,74.979,108420000.0
2008-02-01 17:46:00,74.998,75.017,74.981,74.988,126260000.0
2008-02-01 17:47:00,75.017,75.061,75.002,75.061,84800000.0
2008-02-01 17:48:00,75.061,75.061,75.008,75.022,55320000.0
2008-02-01 17:49:00,75.01,75.064,74.998,75.046,123100000.0
2008-02-01 17:50:00,75.041,75.07,75.036,75.058,126660000.0
2008-02-01 17:51:00,75.069,75.083,75.057,75.068,120980000.0
2008-02-01 17:52:00,75.064,75.121,75.064,75.121,76640000.0
2008-02-01 17:53:00,75.14,75.162,75.124,75.142,97440000.0
2008-02-01 17:54:00,75.158,75.16,75.106,75.113,122510000.0
2008-02-01 17:55:00,75.151,75.161,75.065,75.07,15250000.0
2008-02-01 17:56:00,75.065,75.075,75.055,75.065,54990000.0
2008-02-01 17:57:00,75.083,75.083,75.069,75.075,66700000.0
2008-02-01 17:58:00,75.07,75.093,75.07,75.093,40880000.0
2008-02-01 17:59:00,75.08,75.089,75.041,75.066,44070000.0
2008-02-01 18:00:00,75.048,75.074,75.018,75.067,103200000.0
2008-02-01 18:01:00,75.041,75.052,75.036,75.039,138640000.0
2008-02-01 18:02:00,75.063,75.063,75.037,75.048,96570000.0
2008-02-01 18:03:00,75.064,75.108,75.064,75.088,82220000.0
2008-02-01 18:04:00,75.085,75.11,75.085,75.085,64850000.0
2008-02-01 18:05:00,75.086,75.099,75.057,75.058,34150000.0
2008-02-01 18:06:00,75.082,75.082,75.053,75.053,53440000.0
2008-02-01 18:07:00,75.078,75.082,75.054,75.078,85350000.0
2008-02-01 18:08:00,75.091,75.091,75.052,75.052,131980000.0
2008-02-01 18:09:00,75.071,75.074,75.031,75.039,39700000.0
2008-02-01 18:10:00,75.028,75.059,75.024,75.033,37630000.0
2008-02-01 18:11:00,75.039,75.049,75.014,75.035,39750000.0
2008-02-01 18:12:00,75.056,75.062,75.017,75.046,35280000.0
2008-02-01 18:13:00,75.063,75.11,75.063,75.086,71140000.0
2008-02-01 18:14:00,75.101,75.125,75.093,75.125,76260000.0
2008-02-01 18:15:00,75.126,75.131,75.098,75.114,130650000.0
2008-02-01 18:16:00,75.142,75.148,75.118,75.123,95870000.0
2008-02-01 18:17:00,75.138,75.138,75.095,75.103,101630000.0
2008-02-01 18:18:00,75.106,75.122,75.088,75.1,113960000.0
2008-02-01 18:19:00,75.087,75.112,75.078,75.084,96450000.0
2008-02-01 18:20:00,75.1,75.1,75.06,75.072,95160000.0
2008-02-01 18:21:00,75.062,75.076,75.036,75.076,44180000.0
2008-02-01 18:22:00,75.07,75.096,75.064,75.085,39200000.0
2008-02-01 18:23:00,75.116,75.123,75.096,75.096,31270000.0
2008-02-01 18:24:00,75.113,75.113,75.085,75.091,45370000.0
2008-02-01 18:25:00,75.083,75.124,75.083,75.124,15110000.0
2008-02-01 18:26:00,75.135,75.135,75.096,75.101,44210000.0
2008-02-01 18:27:00,75.116,75.144,75.116,75.144,49090000.0
2008-02-01 18:28:00,75.127,75.142,75.115,75.115,113430000.0
2008-02-01 18:29:00,75.134,75.139,75.099,75.12,89070000.0
2008-02-01 18:30:00,75.11,75.138,75.107,75.134,74480000.0
2008-02-01 18:31:00,75.096,75.112,75.093,75.112,91520000.0
2008-02-01 18:32:00,75.09,75.137,75.085,75.137,131970000.0
2008-02-01 18:33:00,75.107,75.128,75.103,75.108,99070000.0
2008-02-01 18:34:00,75.128,75.128,75.092,75.092,166590000.0
2008-02-01 18:35:00,75.106,75.109,75.091,75.096,121330000.0
2008-02-01 18:36:00,75.089,75.109,75.084,75.098,75570000.0
2008-02-01 18:37:00,75.125,75.133,75.114,75.119,87630000.0
2008-02-01 18:38:00,75.112,75.144,75.108,75.144,86310000.0
2008-02-01 18:39:00,75.144,75.144,75.125,75.131,67590000.0
2008-02-01 18:40:00,75.121,75.148,75.121,75.123,69890000.0
2008-02-01 18:41:00,75.113,75.133,75.105,75.133,79610000.0
2008-02-01 18:42:00,75.129,75.143,75.125,75.137,24280000.0
2008-02-01 18:43:00,75.135,75.135,75.098,75.116,76060000.0
2008-02-01 18:44:00,75.128,75.161,75.115,75.161,76760000.0
2008-02-01 18:45:00,75.165,75.181,75.152,75.174,134840000.0
2008-02-01 18:46:00,75.172,75.193,75.168,75.178,87390000.0
2008-02-01 18:47:00,75.151,75.162,75.141,75.151,81120000.0
2008-02-01 18:48:00,75.166,75.166,75.144,75.157,87720000.0
2008-02-01 18:49:00,75.146,75.146,75.129,75.144,84540000.0
2008-02-01 18:50:00,75.157,75.171,75.152,75.165,52640000.0
2008-02-01 18:51:00,75.194,75.194,75.143,75.143,54540000.0
2008-02-01 18:52:00,75.145,75.183,75.145,75.167,88470000.0
2008-02-01 18:53:00,75.141,75.17,75.141,75.159,77070000.0
2008-02-01 18:54:00,75.175,75.182,75.153,75.165,77570000.0
2008-02-01 18:55:00,75.158,75.18,75.154,75.159,80720000.0
2008-02-01 18:56:00,75.153,75.173,75.148,75.163,55530000.0
2008-02-01 18:57:00,75.184,75.184,75.153,75.153,80690000.0
2008-02-01 18:58:00,75.161,75.175,75.153,75.158,69000000.0
2008-02-01 18:59:00,75.166,75.173,75.152,75.158,40900000.0
2008-02-01 19:00:00,75.184,75.184,75.156,75.167,100020000.0
2008-02-01 19:01:00,75.159,75.167,75.159,75.167,99350000.0
2008-02-01 19:02:00,75.158,75.172,75.155,75.162,76830000.0
2008-02-01 19:03:00,75.147,75.166,75.147,75.166,79530000.0
2008-02-01 19:04:00,75.19,75.203,75.175,75.18,67010000.0
2008-02-01 19:05:00,75.172,75.186,75.172,75.178,76500000.0
2008-02-01 19:06:00,75.177,75.182,75.171,75.179,70040000.0
2008-02-01 19:07:00,75.169,75.192,75.165,75.179,26970000.0
2008-02-01 19:08:00,75.17,75.183,75.17,75.183,53230000.0
2008-02-01 19:09:00,75.175,75.188,75.157,75.169,40800000.0
2008-02-01 19:10:00,75.16,75.172,75.152,75.161,76010000.0
2008-02-01 19:11:00,75.169,75.169,75.122,75.139,80170000.0
2008-02-01 19:12:00,75.112,75.141,75.107,75.129,101130000.0
2008-02-01 19:13:00,75.135,75.135,75.102,75.118,52680000.0
2008-02-01 19:14:00,75.129,75.143,75.121,75.143,119910000.0
2008-02-01 19:15:00,75.143,75.149,75.128,75.137,99140000.0
2008-02-01 19:16:00,75.132,75.155,75.132,75.155,89570000.0
2008-02-01 19:17:00,75.134,75.171,75.134,75.157,122320000.0
2008-02-01 19:18:00,75.182,75.182,75.148,75.159,121110000.0
2008-02-01 19:19:00,75.133,75.16,75.133,75.142,67020000.0
2008-02-01 19:20:00,75.142,75.142,75.105,75.134,101130000.0
2008-02-01 19:21:00,75.108,75.121,75.094,75.102,130400000.0
2008-02-01 19:22:00,75.09,75.12,75.09,75.115,92910000.0
2008-02-01 19:23:00,75.091,75.111,75.086,75.111,49210000.0
2008-02-01 19:24:00,75.117,75.139,75.116,75.137,114140000.0
2008-02-01 19:25:00,75.112,75.133,75.112,75.121,122460000.0
2008-02-01 19:26:00,75.14,75.14,75.1,75.125,125600000.0
2008-02-01 19:27:00,75.157,75.158,75.127,75.155,83660000.0
2008-02-01 19:28:00,75.151,75.156,75.134,75.149,93720000.0
2008-02-01 19:29:00,75.159,75.159,75.121,75.13,116670000.0
2008-02-01 19:30:00,75.161,75.161,75.146,75.146,3950000.0
2008-02-01 19:31:00,75.152,75.152,75.117,75.117,90020000.0
2008-02-01 19:32:00,75.124,75.135,75.124,75.134,55070000.0
2008-02-01 19:33:00,75.115,75.13,75.103,75.111,117400000.0
2008-02-01 19:34:00,75.132,75.132,75.106,75.11,142320000.0
2008-02-01 19:35:00,75.127,75.127,75.119,75.12,127160000.0
2008-02-01 19:36:00,75.126,75.13,75.097,75.118,83660000.0
2008-02-01 19:37:00,75.085,75.094,75.072,75.076,96340000.0
2008-02-01 19:38:00,75.085,75.103,75.085,75.103,126150000.0
2008-02-01 19:39:00,75.099,75.106,75.074,75.106,12410000.0
2008-02-01 19:40:00,75.102,75.123,75.094,75.123,127420000.0
2008-02-01 19:41:00,75.14,75.151,75.128,75.132,90880000.0
2008-02-01 19:42:00,75.124,75.143,75.121,75.121,48790000.0
2008-02-01 19:43:00,75.129,75.137,75.103,75.103,114000000.0
2008-02-01 19:44:00,75.107,75.109,75.1,75.102,123000000.0
2008-02-01 19:45:00,75.114,75.114,75.094,75.099,118160000.0
2008-02-01 19:46:00,75.097,75.097,75.058,75.078,88950000.0
2008-02-01 19:47:00,75.072,75.079,75.053,75.07,92460000.0
2008-02-01 19:48:00,75.084,75.084,75.041,75.05,127120000.0
2008-02-01 19:49:00,75.044,75.054,75.032,75.046,15220000.0
2008-02-01 19:50:00,75.033,75.046,75.012,75.037,73020000.0
2008-02-01 19:51:00,75.047,75.064,75.037,75.04,111030000.0
2008-02-01 19:52:00,75.033,75.052,75.026,75.026,73760000.0
2008-02-01 19:53:00,75.042,75.062,75.042,75.055,109140000.0
2008-02-01 19:54:00,75.052,75.084,75.043,75.043,103250000.0
2008-02-01 19:55:00,75.032,75.07,75.032,75.07,103850000.0
2008-02-01 19:56:00,75.08,75.08,75.034,75.034,126770000.0
2008-02-01 19:57:00,75.021,75.052,75.021,75.031,120660000.0
2008-02-01 19:58:00,75.057,75.068,75.038,75.066,71280000.0
2008-02-01 19:59:00,75.032,75.041,74.957,74.968,134530000.0
2008-02-01 20:00:00,74.997,75.05,74.98,75.05,106540000.0
2008-02-01 20:01:00,75.048,75.081,75.048,75.069,71350000.0
2008-02-01 20:02:00,75.081,75.107,75.079,75.097,48820000.0
2008-02-01 20:03:00,75.112,75.153,75.099,75.144,132500000.0
2008-02-01 20:04:00,75.157,75.17,75.142,75.157,123370000.0
2008-02-01 20:05:00,75.146,75.154,75.119,75.123,115300000.0
2008-02-01 20:06:00,75.14,75.159,75.13,75.159,96280000.0
2008-02-01 20:07:00,75.123,75.17,75.123,75.156,99430000.0
2008-02-01 20:08:00,75.187,75.187,75.153,75.153,53890000.0
2008-02-01 20:09:00,75.155,75.171,75.122,75.165,90480000.0
2008-02-01 20:10:00,75.159,75.172,75.159,75.162,96720000.0
2008-02-01 20:11:00,75.15,75.158,75.142,75.142,108450000.0
2008-02-01 20:12:00,75.148,75.156,75.141,75.149,115780000.0
2008-02-01 20:13:00,75.154,75.162,75.145,75.162,18790000.0
2008-02-01 20:14:00,75.182,75.186,75.17,75.172,102370000.0
2008-02-01 20:15:00,75.177,75.179,75.152,75.179,36010000.0
2008-02-01 20:16:00,75.161,75.205,75.161,75.205,32160000.0
2008-02-01 20:17:00,75.196,75.227,75.179,75.179,63380000.0
2008-02-01 20:18:00,75.206,75.209,75.203,75.206,111190000.0
2008-02-01 20:19:00,75.164,75.186,75.152,75.168,81810000.0
2008-02-01 20:20:00,75.134,75.147,75.116,75.136,101820000.0
2008-02-01 20:21:00,75.147,75.156,75.147,75.154,99820000.0
2008-02-01 20:22:00,75.145,75.166,75.123,75.124,118700000.0
2008-02-01 20:23:00,75.135,75.144,75.106,75.123,74810000.0
2008-02-01 20:24:00,75.13,75.13,75.117,75.117,97460000.0
2008-02-01 20:25:00,75.123,75.124,75.118,75.119,77940000.0
2008-02-01 20:26:00,75.134,75.159,75.134,75.148,55950000.0
2008-02-01 20:27:00,75.17,75.19,75.156,75.19,156130000.0
2008-02-01 20:28:00,75.163,75.193,75.163,75.182,64640000.0
2008-02-01 20:29:00,75.17,75.196,75.161,75.161,83520000.0
2008-02-01 20:30:00,75.173,75.173,75.144,75.144,94010000.0
2008-02-01 20:31:00,75.153,75.173,75.149,75.173,78740000.0
2008-02-01 20:32:00,75.157,75.18,75.157,75.158,117670000.0
2008-02-01 20:33:00,75.181,75.199,75.174,75.199,97600000.0
2008-02-01 20:34:00,75.188,75.213,75.188,75.213,63650000.0
2008-02-01 20:35:00,75.19,75.209,75.19,75.201,59750000.0
2008-02-01 20:36:00,75.218,75.218,75.175,75.18,59900000.0
2008-02-01 20:37:00,75.166,75.187,75.156,75.156,70170000.0
2008-02-01 20:38:00,75.159,75.164,75.151,75.163,99830000.0
2008-02-01 20:39:00,75.153,75.153,75.128,75.135,11700000.0
2008-02-01 20:40:00,75.148,75.163,75.136,75.148,41270000.0
2008-02-01 20:41:00,75.146,75.18,75.146,75.18,68220000.0
2008-02-01 20:42:00,75.18,75.194,75.18,75.194,119230000.0
2008-02-01 20:43:00,75.177,75.194,75.176,75.194,78630000.0
2008-02-01 20:44:00,75.173,75.193,75.173,75.193,49470000.0
2008-02-01 20:45:00,75.191,75.191,75.16,75.177,46800000.0
2008-02-01 20:46:00,75.188,75.195,75.188,75.19,70140000.0
2008-02-01 20:47:00,75.181,75.196,75.181,75.196,88840000.0
2008-02-01 20:48:00,75.196,75.201,75.195,75.198,109930000.0
2008-02-01 20:49:00,75.169,75.176,75.168,75.17,109680000.0
2008-02-01 20:50:00,75.177,75.178,75.169,75.169,120820000.0
2008-02-01 20:51:00,75.187,75.229,75.187,75.221,99140000.0
2008-02-01 20:52:00,75.217,75.238,75.215,75.234,71520000.0
2008-02-01 20:53:00,75.223,75.23,75.194,75.203,74930000.0
2008-02-01 20:54:00,75.201,75.206,75.185,75.199,64000000.0
2008-02-01 20:55:00,75.197,75.223,75.197,75.216,54350000.0
2008-02-01 20:56:00,75.229,75.229,75.193,75.193,66310000.0
2008-02-01 20:57:00,75.2,75.2,75.169,75.183,73460000.0
2008-02-01 20:58:00,75.187,75.196,75.164,75.165,104480000.0
2008-02-01 20:59:00,75.172,75.172,75.14,75.151,139960000.0
2008-02-01 21:00:00,75.165,75.165,75.135,75.154,117840000.0
2008-02-01 21:01:00,75.15,75.181,75.15,75.166,84500000.0
2008-02-01 21:02:00,75.136,75.155,75.12,75.155,90380000.0
2008-02-01 21:03:00,75.146,75.168,75.143,75.149,20180000.0
2008-02-01 21:04:00,75.169,75.173,75.161,75.161,14840000.0
2008-02-01 21:05:00,75.173,75.193,75.173,75.187,92110000.0
2008-02-01 21:06:00,75.207,75.214,75.204,75.214,69990000.0
2008-02-01 21:07:00,75.227,75.23,75.224,75.224,56770000.0
2008-02-01 21:08:00,75.217,75.237,75.212,75.225,101300000.0
2008-02-01 21:09:00,75.253,75.261,75.233,75.237,174510000.0
2008-02-01 21:10:00,75.238,75.238,75.205,75.205,6390000.0
2008-02-01 21:11:00,75.198,75.211,75.188,75.191,100330000.0
2008-02-01 21:12:00,75.231,75.248,75.222,75.248,14090000.0
2008-02-01 21:13:00,75.244,75.249,75.221,75.229,103880000.0
2008-02-01 21:14:00,75.236,75.254,75.222,75.222,82200000.0
2008-02-01 21:15:00,75.245,75.245,75.224,75.226,97030000.0
2008-02-01 21:16:00,75.217,75.249,75.214,75.214,136060000.0
2008-02-01 21:17:00,75.221,75.228,75.214,75.214,137310000.0
2008-02-01 21:18:00,75.228,75.263,75.228,75.253,104360000.0
2008-02-01 21:19:00,75.228,75.245,75.228,75.243,123540000.0
2008-02-01 21:20:00,75.243,75.268,75.243,75.267,124480000.0
2008-02-01 21:21:00,75.265,75.265,75.237,75.237,8260000.0
2008-02-01 21:22:00,75.235,75.26,75.235,75.246,58420000.0
2008-02-01 21:23:00,75.204,75.23,75.204,75.209,89860000.0
2008-02-01 21:24:00,75.239,75.239,75.222,75.222,8270000.0
2008-02-01 21:25:00,75.225,75.233,75.216,75.216,74950000.0
2008-02-01 21:26:00,75.233,75.233,75.212,75.225,122650000.0
2008-02-01 21:27:00,75.226,75.226,75.181,75.197,46270000.0
2008-02-01 21:28:00,75.176,75.2,75.175,75.194,130990000.0
2008-02-01 21:29:00,75.172,75.203,75.172,75.203,92690000.0
2008-02-01 21:30:00,75.201,75.219,75.188,75.215,89530000.0
2008-02-01 21:31:00,75.221,75.233,75.216,75.22,82050000.0
2008-02-01 21:32:00,75.233,75.259,75.233,75.248,82380000.0
2008-02-01 21:33:00,75.248,75.25,75.245,75.249,89560000.0
2008-02-01 21:34:00,75.242,75.253,75.234,75.247,118910000.0
2008-02-01 21:35:00,75.233,75.233,75.214,75.218,81410000.0
2008-02-01 21:36:00,75.224,75.25,75.224,75.243,69730000.0
2008-02-01 21:37:00,75.268,75.273,75.248,75.253,60950000.0
2008-02-01 21:38:00,75.256,75.268,75.244,75.259,63190000.0
2008-02-01 21:39:00,75.263,75.267,75.241,75.25,91420000.0
2008-02-01 21:40:00,75.228,75.238,75.216,75.238,62510000.0
2008-02-01 21:41:00,75.236,75.265,75.236,75.265,101310000.0
2008-02-01 21:42:00,75.252,75.252,75.231,75.231,102790000.0
2008-02-01 21:43:00,75.243,75.266,75.236,75.254,90150000.0
2008-02-01 21:44:00,75.271,75.29,75.262,75.262,61210000.0
2008-02-01 21:45:00,75.283,75.283,75.252,75.252,74530000.0
2008-02-01 21:46:00,75.255,75.264,75.243,75.264,84350000.0
2008-02-01 21:47:00,75.271,75.271,75.235,75.266,116620000.0
2008-02-01 21:48:00,75.276,75.276,75.262,75.265,95540000.0
2008-02-01 21:49:00,75.23,75.25,75.23,75.238,77140000.0
2008-02-01 21:50:00,75.231,75.262,75.231,75.262,45200000.0
2008-02-01 21:51:00,75.24,75.279,75.24,75.279,93600000.0
2008-02-01 21:52:00,75.277,75.287,75.272,75.272,118980000.0
2008-02-01 21:53:00,75.278,75.289,75.27,75.272,106980000.0
2008-02-01 21:54:00,75.307,75.307,75.264,75.284,124570000.0
2008-02-01 21:55:00,75.285,75.285,75.271,75.271,133900000.0
2008-02-01 21:56:00,75.257,75.27,75.251,75.267,115840000.0
2008-02-01 21:57:00,75.253,75.253,75.227,75.228,82710000.0
2008-02-01 21:58:00,75.218,75.245,75.218,75.245,115570000.0
2008-02-01 21:59:00,75.242,75.269,75.242,75.249,73160000.0
2008-02-01 22:00:00,75.269,75.274,75.252,75.252,77490000.0
2008-02-01 22:01:00,75.241,75.256,75.241,75.256,94830000.0
2008-02-01 22:02:00,75.246,75.255,75.238,75.238,85880000.0
2008-02-01 22:03:00,75.251,75.251,75.223,75.238,66000000.0
2008-02-01 22:04:00,75.231,75.25,75.226,75.241,101160000.0
2008-02-01 22:05:00,75.252,75.275,75.252,75.275,80720000.0
2008-02-01 22:06:00,75.271,75.287,75.271,75.287,84290000.0
2008-02-01 22:07:00,75.28,75.282,75.274,75.279,95470000.0
2008-02-01 22:08:00,75.268,75.275,75.262,75.266,68140000.0
2008-02-01 22:09:00,75.291,75.291,75.273,75.281,101240000.0
2008-02-01 22:10:00,75.283,75.283,75.283,75.283,4510000.0
2008-02-01 22:11:00,75.27,75.277,75.27,75.276,78080000.0
2008-02-01 22:12:00,75.286,75.291,75.279,75.279,89680000.0
2008-02-01 22:13:00,75.287,75.293,75.281,75.293,80740000.0
2008-02-01 22:14:00,75.288,75.293,75.283,75.283,68690000.0
2008-02-01 22:15:00,75.309,75.309,75.24,75.253,67710000.0
2008-02-01 22:16:00,75.237,75.251,75.23,75.243,103920000.0
2008-02-01 22:17:00,75.259,75.264,75.249,75.249,87270000.0
2008-02-01 22:18:00,75.259,75.268,75.258,75.266,118030000.0
2008-02-01 22:19:00,75.258,75.265,75.254,75.265,70810000.0
2008-02-01 22:20:00,75.258,75.259,75.257,75.258,60200000.0
2008-02-01 22:21:00,75.251,75.28,75.251,75.252,65030000.0
2008-02-01 22:22:00,75.242,75.253,75.233,75.247,116770000.0
2008-02-01 22:23:00,75.255,75.266,75.252,75.254,143780000.0
2008-02-01 22:24:00,75.283,75.283,75.256,75.257,78760000.0
2008-02-01 22:25:00,75.25,75.283,75.25,75.263,95710000.0
2008-02-01 22:26:00,75.279,75.297,75.277,75.282,94580000.0
2008-02-01 22:27:00,75.305,75.307,75.285,75.299,122750000.0
2008-02-01 22:28:00,75.307,75.31,75.3,75.31,85770000.0
2008-02-01 22:29:00,75.303,75.307,75.291,75.291,60520000.0
2008-02-01 22:30:00,75.313,75.313,75.282,75.289,51510000.0
2008-02-01 22:31:00,75.303,75.322,75.3,75.309,47860000.0
2008-02-01 22:32:00,75.316,75.318,75.31,75.31,72230000.0
2008-02-01 22:33:00,75.317,75.317,75.311,75.312,75280000.0
2008-02-01 22:35:00,75.316,75.316,75.312,75.316,82270000.0
2008-02-01 22:36:00,75.345,75.345,75.316,75.321,49450000.0
2008-02-01 22:37:00,75.305,75.305,75.289,75.289,57880000.0
2008-02-01 22:39:00,75.317,75.317,75.317,75.317,1690000.0
2008-02-01 22:40:00,75.301,75.316,75.301,75.316,73990000.0
2008-02-01 22:41:00,75.312,75.316,75.31,75.316,85350000.0
2008-02-01 22:42:00,75.335,75.335,75.32,75.325,38120000.0
2008-02-01 22:45:00,75.338,75.354,75.321,75.321,80440000.0
2008-02-01 22:46:00,75.324,75.324,75.311,75.319,71660000.0
2008-02-01 22:47:00,75.328,75.333,75.323,75.329,40580000.0
2008-02-01 22:48:00,75.357,75.357,75.342,75.342,114410000.0
2008-02-01 22:49:00,75.329,75.33,75.326,75.329,121970000.0
2008-02-01 22:50:00,75.339,75.339,75.335,75.339,74230000.0
2008-02-01 22:51:00,75.351,75.351,75.321,75.33,72290000.0
2008-02-01 22:52:00,75.334,75.334,75.324,75.324,8830000.0
2008-02-01 22:54:00,75.349,75.349,75.349,75.349,1500000.0
2008-02-01 22:55:00,75.331,75.338,75.33,75.335,38580000.0
2008-02-01 22:56:00,75.317,75.321,75.317,75.319,46850000.0
2008-02-01 22:57:00,75.341,75.341,75.326,75.326,3950000.0
2008-02-01 22:58:00,75.31,75.316,75.31,75.315,29890000.0
2008-02-01 22:59:00,75.328,75.336,75.321,75.336,58840000.0
2008-02-01 23:00:00,75.364,75.364,75.334,75.339,28020000.0
2008-02-01 23:01:00,75.327,75.329,75.327,75.329,90020000.0
2008-02-01 23:02:00,75.338,75.339,75.334,75.336,92180000.0
2008-02-01 23:03:00,75.352,75.352,75.335,75.339,37880000.0
2008-02-01 23:04:00,75.348,75.354,75.342,75.354,39020000.0
2008-02-01 23:05:00,75.351,75.357,75.347,75.347,57830000.0
2008-02-01 23:06:00,75.373,75.373,75.354,75.354,6210000.0
2008-02-01 23:07:00,75.356,75.358,75.351,75.358,15330000.0
2008-02-01 23:09:00,75.376,75.376,75.361,75.368,132900000.0
2008-02-01 23:10:00,75.357,75.363,75.353,75.355,102840000.0
2008-02-01 23:11:00,75.347,75.347,75.345,75.347,48550000.0
2008-02-01 23:12:00,75.371,75.371,75.351,75.351,34040000.0
2008-02-01 23:13:00,75.361,75.372,75.354,75.371,45800000.0
2008-02-01 23:14:00,75.349,75.357,75.349,75.349,48670000.0
2008-02-01 23:15:00,75.378,75.378,75.357,75.357,11680000.0
2008-02-01 23:16:00,75.352,75.354,75.352,75.354,3190000.0
2008-02-01 23:17:00,75.349,75.357,75.348,75.351,48930000.0
2008-02-01 23:18:00,75.382,75.382,75.353,75.353,57380000.0
2008-02-01 23:19:00,75.356,75.356,75.349,75.356,54360000.0
2008-02-01 23:20:00,75.35,75.365,75.35,75.359,44560000.0
2008-02-01 23:21:00,75.382,75.382,75.353,75.369,47800000.0
2008-02-01 23:22:00,75.379,75.387,75.379,75.385,35270000.0
2008-02-01 23:23:00,75.378,75.387,75.378,75.387,79200000.0
2008-02-01 23:24:00,75.408,75.41,75.406,75.406,71700000.0
2008-02-01 23:25:00,75.398,75.405,75.398,75.404,54100000.0
2008-02-01 23:27:00,75.423,75.423,75.401,75.408,33250000.0
2008-02-01 23:29:00,75.421,75.428,75.421,75.426,81310000.0
2008-02-01 23:30:00,75.419,75.45,75.418,75.431,67780000.0
2008-02-01 23:31:00,75.417,75.417,75.409,75.409,35120000.0
2008-02-01 23:32:00,75.393,75.393,75.381,75.387,74380000.0
2008-02-01 23:33:00,75.411,75.411,75.382,75.382,106490000.0
2008-02-01 23:35:00,75.369,75.369,75.361,75.366,43410000.0
2008-02-01 23:36:00,75.392,75.392,75.363,75.363,31790000.0
2008-02-01 23:37:00,75.351,75.359,75.351,75.358,49850000.0
2008-02-01 23:38:00,75.348,75.35,75.344,75.349,120410000.0
2008-02-01 23:39:00,75.368,75.368,75.36,75.361,73550000.0
2008-02-01 23:40:00,75.366,75.366,75.359,75.359,86110000.0
2008-02-01 23:42:00,75.377,75.377,75.368,75.369,79840000.0
2008-02-01 23:43:00,75.356,75.358,75.355,75.356,94940000.0
2008-02-01 23:44:00,75.365,75.366,75.359,75.365,79700000.0
2008-02-01 23:45:00,75.405,75.405,75.361,75.37,71730000.0
2008-02-01 23:47:00,75.352,75.366,75.352,75.366,104180000.0
2008-02-01 23:51:00,75.386,75.387,75.384,75.386,69520000.0
2008-02-01 23:54:00,75.399,75.4,75.396,75.399,83760000.0
2008-02-01 23:56:00,75.359,75.368,75.359,75.368,81450000.0
2008-02-01 23:57:00,75.386,75.386,75.348,75.348,7930000.0
2008-02-01 23:58:00,75.346,75.346,75.323,75.323,71540000.0
2008-02-01 23:59:00,75.302,75.313,75.263,75.263,95520000.0
2008-02-04 02:00:00,75.298,75.298,75.267,75.267,124770000.0
2008-02-04 02:01:00,75.252,75.26,75.245,75.254,97780000.0
2008-02-04 02:02:00,75.257,75.257,75.25,75.255,85880000.0
2008-02-04 02:03:00,75.281,75.291,75.265,75.271,140450000.0
2008-02-04 02:04:00,75.257,75.264,75.244,75.262,142220000.0
2008-02-04 02:05:00,75.263,75.267,75.26,75.264,117810000.0
2008-02-04 02:06:00,75.285,75.29,75.285,75.29,53940000.0
2008-02-04 02:07:00,75.267,75.283,75.267,75.277,98960000.0
2008-02-04 02:08:00,75.295,75.313,75.283,75.3,142970000.0
2008-02-04 02:09:00,75.333,75.333,75.311,75.313,114990000.0
2008-02-04 02:10:00,75.316,75.322,75.312,75.312,66730000.0
2008-02-04 02:11:00,75.32,75.325,75.31,75.322,140250000.0
2008-02-04 02:12:00,75.376,75.377,75.328,75.34,139970000.0
2008-02-04 02:13:00,75.332,75.334,75.325,75.325,95560000.0
2008-02-04 02:14:00,75.341,75.351,75.335,75.351,114780000.0
2008-02-04 02:15:00,75.389,75.39,75.346,75.346,118050000.0
2008-02-04 02:17:00,75.331,75.337,75.331,75.336,97040000.0
2008-02-04 02:18:00,75.378,75.378,75.337,75.344,76800000.0
2008-02-04 02:19:00,75.331,75.338,75.329,75.331,66990000.0
2008-02-04 02:20:00,75.325,75.327,75.318,75.325,35670000.0
2008-02-04 02:21:00,75.351,75.353,75.32,75.32,46150000.0
2008-02-04 02:22:00,75.326,75.327,75.32,75.322,24760000.0
2008-02-04 02:23:00,75.313,75.315,75.31,75.311,65930000.0
2008-02-04 02:24:00,75.33,75.332,75.315,75.315,71080000.0
2008-02-04 02:25:00,75.3,75.307,75.3,75.307,65530000.0
2008-02-04 02:26:00,75.299,75.302,75.294,75.297,73490000.0
2008-02-04 02:27:00,75.313,75.313,75.302,75.31,75610000.0
2008-02-04 02:28:00,75.296,75.298,75.288,75.289,96250000.0
2008-02-04 02:29:00,75.3,75.308,75.3,75.305,95960000.0
2008-02-04 02:30:00,75.33,75.33,75.314,75.315,39280000.0
2008-02-04 02:31:00,75.303,75.306,75.302,75.305,63650000.0
2008-02-04 02:32:00,75.318,75.32,75.317,75.317,72740000.0
2008-02-04 02:33:00,75.351,75.351,75.326,75.331,48800000.0
2008-02-04 02:35:00,75.32,75.326,75.32,75.326,62880000.0
2008-02-04 02:36:00,75.354,75.354,75.326,75.331,53380000.0
2008-02-04 02:37:00,75.321,75.344,75.321,75.332,72470000.0
2008-02-04 02:38:00,75.339,75.34,75.307,75.307,38940000.0
2008-02-04 02:39:00,75.337,75.338,75.315,75.326,40790000.0
2008-02-04 02:40:00,75.323,75.326,75.321,75.322,76500000.0
2008-02-04 02:41:00,75.306,75.31,75.306,75.308,65150000.0
2008-02-04 02:42:00,75.346,75.346,75.323,75.33,62000000.0
2008-02-04 02:43:00,75.335,75.339,75.329,75.331,73700000.0
2008-02-04 02:45:00,75.347,75.35,75.346,75.347,80060000.0
2008-02-04 02:46:00,75.335,75.335,75.329,75.329,74240000.0
2008-02-04 02:47:00,75.337,75.338,75.337,75.337,31770000.0
2008-02-04 02:48:00,75.36,75.36,75.335,75.349,80290000.0
2008-02-04 02:49:00,75.356,75.357,75.352,75.353,76130000.0
2008-02-04 02:50:00,75.356,75.356,75.351,75.353,78040000.0
2008-02-04 02:51:00,75.381,75.381,75.362,75.363,89160000.0
2008-02-04 02:52:00,75.381,75.399,75.379,75.388,91490000.0
2008-02-04 02:53:00,75.4,75.408,75.395,75.401,78810000.0
2008-02-04 02:54:00,75.437,75.439,75.412,75.419,119020000.0
2008-02-04 02:55:00,75.423,75.423,75.402,75.404,169200000.0
2008-02-04 02:56:00,75.396,75.413,75.394,75.394,99700000.0
2008-02-04 02:57:00,75.419,75.419,75.393,75.394,134240000.0
2008-02-04 02:58:00,75.392,75.394,75.383,75.387,96110000.0
2008-02-04 02:59:00,75.381,75.4,75.38,75.4,74270000.0
2008-02-04 03:00:00,75.433,75.433,75.387,75.404,80470000.0
2008-02-04 03:01:00,75.398,75.399,75.394,75.397,118090000.0
2008-02-04 03:02:00,75.391,75.397,75.383,75.388,47150000.0
2008-02-04 03:03:00,75.42,75.42,75.387,75.389,44010000.0
2008-02-04 03:04:00,75.384,75.384,75.37,75.379,19940000.0
2008-02-04 03:05:00,75.388,75.39,75.388,75.389,46210000.0
2008-02-04 03:06:00,75.428,75.43,75.427,75.428,33860000.0
2008-02-04 03:07:00,75.398,75.401,75.39,75.401,41620000.0
2008-02-04 03:08:00,75.4,75.405,75.398,75.405,39250000.0
2008-02-04 03:09:00,75.429,75.429,75.403,75.414,89520000.0
2008-02-04 03:11:00,75.414,75.414,75.402,75.407,105760000.0
2008-02-04 03:12:00,75.442,75.442,75.423,75.423,95780000.0
2008-02-04 03:13:00,75.405,75.407,75.401,75.405,92830000.0
2008-02-04 03:14:00,75.4,75.406,75.399,75.406,128920000.0
2008-02-04 03:15:00,75.455,75.457,75.449,75.449,68740000.0
2008-02-04 03:16:00,75.401,75.409,75.401,75.407,65590000.0
2008-02-04 03:17:00,75.418,75.418,75.412,75.416,29740000.0
2008-02-04 03:18:00,75.446,75.446,75.414,75.431,34510000.0
2008-02-04 03:19:00,75.439,75.45,75.431,75.448,34690000.0
2008-02-04 03:20:00,75.463,75.463,75.444,75.444,36350000.0
2008-02-04 03:21:00,75.475,75.491,75.458,75.491,126110000.0
2008-02-04 03:22:00,75.483,75.484,75.474,75.478,81360000.0
2008-02-04 03:23:00,75.488,75.513,75.485,75.513,47630000.0
2008-02-04 03:24:00,75.516,75.53,75.515,75.524,30000000.0
2008-02-04 03:25:00,75.524,75.532,75.523,75.529,62010000.0
2008-02-04 03:26:00,75.527,75.532,75.512,75.514,84440000.0
2008-02-04 03:27:00,75.537,75.537,75.496,75.499,88460000.0
2008-02-04 03:28:00,75.51,75.514,75.502,75.503,130640000.0
2008-02-04 03:29:00,75.504,75.504,75.485,75.49,98540000.0
2008-02-04 03:30:00,75.518,75.518,75.493,75.503,44120000.0
2008-02-04 03:31:00,75.504,75.507,75.5,75.504,39500000.0
2008-02-04 03:32:00,75.515,75.522,75.506,75.506,56880000.0
2008-02-04 03:33:00,75.529,75.529,75.487,75.487,48450000.0
2008-02-04 03:34:00,75.492,75.496,75.49,75.491,67110000.0
2008-02-04 03:35:00,75.497,75.498,75.491,75.495,53630000.0
2008-02-04 03:36:00,75.533,75.533,75.509,75.509,68890000.0
2008-02-04 03:37:00,75.488,75.49,75.487,75.489,68460000.0
2008-02-04 03:39:00,75.522,75.522,75.496,75.496,57250000.0
2008-02-04 03:40:00,75.496,75.497,75.489,75.496,45810000.0
2008-02-04 03:41:00,75.488,75.491,75.472,75.477,112100000.0
2008-02-04 03:42:00,75.489,75.495,75.48,75.487,66150000.0
2008-02-04 03:43:00,75.499,75.501,75.494,75.498,51250000.0
2008-02-04 03:44:00,75.489,75.495,75.489,75.49,58720000.0
2008-02-04 03:45:00,75.52,75.524,75.496,75.496,130650000.0
2008-02-04 03:46:00,75.477,75.481,75.458,75.462,100770000.0
2008-02-04 03:47:00,75.459,75.459,75.435,75.435,49210000.0
2008-02-04 03:48:00,75.452,75.452,75.435,75.442,76400000.0
2008-02-04 03:49:00,75.428,75.429,75.427,75.428,19970000.0
2008-02-04 03:50:00,75.438,75.44,75.436,75.438,52590000.0
2008-02-04 03:51:00,75.468,75.468,75.444,75.466,74150000.0
2008-02-04 03:52:00,75.462,75.462,75.452,75.462,94500000.0
2008-02-04 03:53:00,75.474,75.491,75.474,75.491,59110000.0
2008-02-04 03:54:00,75.519,75.52,75.494,75.51,89850000.0
2008-02-04 03:55:00,75.517,75.517,75.51,75.511,105620000.0
2008-02-04 03:56:00,75.5,75.507,75.5,75.506,130570000.0
2008-02-04 03:57:00,75.548,75.549,75.525,75.54,69700000.0
2008-02-04 03:58:00,75.553,75.553,75.533,75.533,81410000.0
2008-02-04 03:59:00,75.524,75.526,75.499,75.508,69740000.0
2008-02-04 04:00:00,75.53,75.53,75.499,75.517,83290000.0
2008-02-04 04:01:00,75.527,75.528,75.52,75.521,69210000.0
2008-02-04 04:03:00,75.519,75.521,75.497,75.499,90820000.0
2008-02-04 04:04:00,75.517,75.519,75.517,75.518,73530000.0
2008-02-04 04:05:00,75.483,75.51,75.475,75.483,86420000.0
2008-02-04 04:06:00,75.497,75.508,75.476,75.5,80050000.0
2008-02-04 04:07:00,75.47,75.493,75.47,75.492,105250000.0
2008-02-04 04:08:00,75.485,75.494,75.463,75.474,70440000.0
2008-02-04 04:09:00,75.502,75.502,75.468,75.487,82970000.0
2008-02-04 04:10:00,75.499,75.507,75.477,75.486,84420000.0
2008-02-04 04:11:00,75.489,75.495,75.481,75.495,101930000.0
2008-02-04 04:12:00,75.498,75.498,75.469,75.472,110830000.0
2008-02-04 04:13:00,75.462,75.468,75.459,75.465,125260000.0
2008-02-04 04:14:00,75.462,75.494,75.462,75.494,70140000.0
2008-02-04 04:15:00,75.5,75.5,75.474,75.498,79500000.0
2008-02-04 04:16:00,75.47,75.487,75.465,75.484,94970000.0
2008-02-04 04:17:00,75.466,75.496,75.466,75.491,78680000.0
2008-02-04 04:18:00,75.519,75.523,75.499,75.522,51810000.0
2008-02-04 04:19:00,75.497,75.523,75.497,75.523,77210000.0
2008-02-04 04:20:00,75.487,75.513,75.487,75.502,72090000.0
2008-02-04 04:21:00,75.506,75.52,75.488,75.517,119980000.0
2008-02-04 04:22:00,75.491,75.518,75.486,75.488,55660000.0
2008-02-04 04:23:00,75.493,75.507,75.489,75.49,30280000.0
2008-02-04 04:24:00,75.505,75.511,75.477,75.496,49690000.0
2008-02-04 04:25:00,75.47,75.471,75.468,75.469,63460000.0
2008-02-04 04:26:00,75.482,75.51,75.477,75.51,107640000.0
2008-02-04 04:27:00,75.501,75.506,75.479,75.495,78910000.0
2008-02-04 04:28:00,75.472,75.487,75.472,75.481,38390000.0
2008-02-04 04:29:00,75.483,75.5,75.47,75.485,73260000.0
2008-02-04 04:30:00,75.511,75.517,75.491,75.498,73390000.0
2008-02-04 04:31:00,75.467,75.49,75.464,75.472,21830000.0
2008-02-04 04:32:00,75.459,75.465,75.458,75.465,32530000.0
2008-02-04 04:33:00,75.494,75.496,75.469,75.477,46270000.0
2008-02-04 04:34:00,75.479,75.492,75.479,75.489,55510000.0
2008-02-04 04:35:00,75.47,75.503,75.464,75.502,75780000.0
2008-02-04 04:36:00,75.5,75.501,75.478,75.489,84810000.0
2008-02-04 04:37:00,75.482,75.512,75.482,75.512,32590000.0
2008-02-04 04:38:00,75.493,75.501,75.477,75.496,45540000.0
2008-02-04 04:39:00,75.492,75.497,75.471,75.473,47620000.0
2008-02-04 04:40:00,75.483,75.501,75.482,75.501,57840000.0
2008-02-04 04:41:00,75.514,75.514,75.494,75.494,57460000.0
2008-02-04 04:42:00,75.516,75.522,75.49,75.502,49230000.0
2008-02-04 04:45:00,75.528,75.532,75.502,75.502,48970000.0
2008-02-04 04:46:00,75.468,75.476,75.468,75.476,40320000.0
2008-02-04 04:47:00,75.521,75.527,75.521,75.524,34650000.0
2008-02-04 04:48:00,75.527,75.528,75.525,75.527,48010000.0
2008-02-04 04:49:00,75.485,75.489,75.483,75.488,86880000.0
2008-02-04 04:50:00,75.498,75.499,75.496,75.499,122100000.0
2008-02-04 04:51:00,75.52,75.52,75.517,75.518,69770000.0
2008-02-04 04:54:00,75.528,75.528,75.498,75.498,56280000.0
2008-02-04 04:55:00,75.483,75.511,75.483,75.486,38590000.0
2008-02-04 04:56:00,75.492,75.501,75.484,75.501,37200000.0
2008-02-04 04:57:00,75.521,75.522,75.511,75.511,94930000.0
2008-02-04 04:58:00,75.502,75.522,75.495,75.51,81910000.0
2008-02-04 04:59:00,75.51,75.518,75.51,75.51,25190000.0
2008-02-04 05:00:00,75.512,75.517,75.482,75.49,61830000.0
2008-02-04 05:01:00,75.479,75.485,75.479,75.485,32980000.0
2008-02-04 05:02:00,75.479,75.479,75.478,75.479,5820000.0
2008-02-04 05:03:00,75.522,75.523,75.484,75.488,57720000.0
2008-02-04 05:04:00,75.477,75.486,75.477,75.484,41670000.0
2008-02-04 05:06:00,75.521,75.528,75.52,75.524,109820000.0
2008-02-04 05:08:00,75.52,75.525,75.519,75.524,74400000.0
2008-02-04 05:09:00,75.525,75.527,75.519,75.527,70630000.0
2008-02-04 05:10:00,75.519,75.52,75.516,75.519,120930000.0
2008-02-04 05:11:00,75.529,75.529,75.521,75.522,118180000.0
2008-02-04 05:12:00,75.522,75.522,75.49,75.512,42430000.0
2008-02-04 05:13:00,75.529,75.531,75.523,75.527,68680000.0
2008-02-04 05:14:00,75.512,75.512,75.485,75.492,87680000.0
2008-02-04 05:15:00,75.546,75.546,75.538,75.539,72670000.0
2008-02-04 05:17:00,75.479,75.484,75.479,75.484,38790000.0
2008-02-04 05:18:00,75.496,75.5,75.494,75.5,80560000.0
2008-02-04 05:19:00,75.48,75.48,75.474,75.478,75240000.0
2008-02-04 05:21:00,75.515,75.516,75.473,75.483,74100000.0
2008-02-04 05:22:00,75.496,75.499,75.496,75.498,55230000.0
2008-02-04 05:23:00,75.515,75.515,75.493,75.493,55910000.0
2008-02-04 05:24:00,75.5,75.504,75.483,75.483,78800000.0
2008-02-04 05:26:00,75.5,75.51,75.492,75.51,68280000.0
2008-02-04 05:27:00,75.527,75.527,75.519,75.519,76090000.0
2008-02-04 05:28:00,75.484,75.499,75.483,75.499,50250000.0
2008-02-04 05:29:00,75.48,75.515,75.48,75.492,50640000.0
2008-02-04 05:30:00,75.528,75.531,75.488,75.529,62360000.0
2008-02-04 05:31:00,75.485,75.518,75.485,75.518,87330000.0
2008-02-04 05:32:00,75.495,75.496,75.482,75.482,120080000.0
2008-02-04 05:33:00,75.517,75.535,75.511,75.522,107290000.0
2008-02-04 05:34:00,75.507,75.539,75.498,75.502,91360000.0
2008-02-04 05:35:00,75.508,75.538,75.506,75.538,75810000.0
2008-02-04 05:36:00,75.561,75.561,75.517,75.53,141780000.0
2008-02-04 05:37:00,75.5,75.507,75.5,75.502,114540000.0
2008-02-04 05:38:00,75.526,75.532,75.511,75.532,62240000.0
2008-02-04 05:39:00,75.533,75.542,75.508,75.508,58090000.0
2008-02-04 05:40:00,75.509,75.524,75.504,75.508,73330000.0
2008-02-04 05:41:00,75.539,75.545,75.505,75.505,121850000.0
2008-02-04 05:42:00,75.536,75.537,75.532,75.536,91950000.0
2008-02-04 05:43:00,75.502,75.505,75.494,75.504,105940000.0
2008-02-04 05:44:00,75.501,75.503,75.484,75.498,63550000.0
2008-02-04 05:45:00,75.536,75.536,75.523,75.529,77260000.0
2008-02-04 05:46:00,75.499,75.501,75.485,75.501,77330000.0
2008-02-04 05:47:00,75.498,75.524,75.498,75.524,79840000.0
2008-02-04 05:48:00,75.538,75.54,75.536,75.538,75760000.0
2008-02-04 05:50:00,75.522,75.529,75.521,75.525,99740000.0
2008-02-04 05:51:00,75.526,75.53,75.525,75.529,82970000.0
2008-02-04 05:52:00,75.488,75.503,75.481,75.503,82450000.0
2008-02-04 05:53:00,75.494,75.495,75.457,75.466,93080000.0
2008-02-04 05:54:00,75.48,75.481,75.432,75.455,82710000.0
2008-02-04 05:55:00,75.45,75.461,75.434,75.461,97730000.0
2008-02-04 05:56:00,75.443,75.458,75.442,75.444,66050000.0
2008-02-04 05:57:00,75.462,75.462,75.443,75.443,95360000.0
2008-02-04 05:58:00,75.435,75.471,75.435,75.461,95070000.0
2008-02-04 05:59:00,75.46,75.466,75.444,75.46,83950000.0
2008-02-04 06:00:00,75.474,75.479,75.47,75.471,66250000.0
2008-02-04 06:01:00,75.464,75.489,75.463,75.486,113950000.0
2008-02-04 06:02:00,75.463,75.492,75.455,75.484,82710000.0
2008-02-04 06:03:00,75.465,75.465,75.437,75.437,118850000.0
2008-02-04 06:04:00,75.436,75.449,75.417,75.418,129870000.0
2008-02-04 06:05:00,75.425,75.433,75.403,75.427,120080000.0
2008-02-04 06:06:00,75.422,75.435,75.418,75.435,109070000.0
2008-02-04 06:07:00,75.427,75.434,75.408,75.413,122710000.0
2008-02-04 06:08:00,75.407,75.436,75.406,75.407,95490000.0
2008-02-04 06:09:00,75.418,75.426,75.406,75.421,42140000.0
2008-02-04 06:10:00,75.401,75.425,75.401,75.415,78900000.0
2008-02-04 06:11:00,75.404,75.419,75.4,75.401,100080000.0
2008-02-04 06:12:00,75.415,75.42,75.387,75.42,113930000.0
2008-02-04 06:13:00,75.408,75.41,75.405,75.406,84410000.0
2008-02-04 06:14:00,75.399,75.408,75.398,75.408,78700000.0
2008-02-04 06:15:00,75.432,75.432,75.404,75.415,62720000.0
2008-02-04 06:16:00,75.428,75.449,75.42,75.427,95060000.0
2008-02-04 06:17:00,75.44,75.46,75.434,75.46,105860000.0
2008-02-04 06:18:00,75.455,75.459,75.428,75.428,88950000.0
2008-02-04 06:19:00,75.429,75.433,75.418,75.421,63360000.0
2008-02-04 06:20:00,75.427,75.431,75.418,75.419,86450000.0
2008-02-04 06:21:00,75.433,75.438,75.41,75.435,64270000.0
2008-02-04 06:22:00,75.421,75.432,75.414,75.432,58110000.0
2008-02-04 06:23:00,75.43,75.432,75.415,75.432,75760000.0
2008-02-04 06:24:00,75.428,75.431,75.414,75.431,93140000.0
2008-02-04 06:25:00,75.432,75.45,75.422,75.438,114410000.0
2008-02-04 06:26:00,75.431,75.448,75.427,75.438,84680000.0
2008-02-04 06:27:00,75.463,75.464,75.455,75.459,89080000.0
2008-02-04 06:28:00,75.425,75.425,75.412,75.413,83460000.0
2008-02-04 06:29:00,75.421,75.433,75.416,75.424,81340000.0
2008-02-04 06:30:00,75.433,75.434,75.414,75.434,87030000.0
2008-02-04 06:31:00,75.418,75.421,75.415,75.415,132970000.0
2008-02-04 06:32:00,75.416,75.432,75.416,75.42,44840000.0
2008-02-04 06:33:00,75.433,75.434,75.425,75.434,109170000.0
2008-02-04 06:34:00,75.409,75.42,75.408,75.42,80210000.0
2008-02-04 06:36:00,75.423,75.424,75.418,75.419,109730000.0
2008-02-04 06:37:00,75.407,75.416,75.407,75.416,66930000.0
2008-02-04 06:39:00,75.431,75.439,75.429,75.438,152420000.0
2008-02-04 06:40:00,75.411,75.427,75.409,75.417,144100000.0
2008-02-04 06:41:00,75.406,75.407,75.399,75.402,125620000.0
2008-02-04 06:42:00,75.421,75.428,75.418,75.421,149120000.0
2008-02-04 06:43:00,75.414,75.437,75.414,75.421,163070000.0
2008-02-04 06:44:00,75.419,75.445,75.419,75.445,114680000.0
2008-02-04 06:45:00,75.441,75.456,75.431,75.449,97580000.0
2008-02-04 06:46:00,75.42,75.436,75.418,75.427,113840000.0
2008-02-04 06:48:00,75.429,75.436,75.427,75.428,118680000.0
2008-02-04 06:50:00,75.423,75.427,75.416,75.421,189190000.0
2008-02-04 06:51:00,75.436,75.438,75.431,75.434,112580000.0
2008-02-04 06:52:00,75.424,75.43,75.424,75.427,64450000.0
2008-02-04 06:53:00,75.408,75.418,75.408,75.411,64830000.0
2008-02-04 06:54:00,75.424,75.424,75.414,75.418,104240000.0
2008-02-04 06:57:00,75.433,75.433,75.414,75.432,87060000.0
2008-02-04 06:58:00,75.418,75.421,75.402,75.408,85440000.0
2008-02-04 06:59:00,75.398,75.406,75.398,75.406,130790000.0
2008-02-04 07:00:00,75.434,75.436,75.395,75.418,138260000.0
2008-02-04 07:01:00,75.381,75.388,75.365,75.365,103630000.0
2008-02-04 07:02:00,75.368,75.378,75.356,75.364,75270000.0
2008-02-04 07:03:00,75.382,75.39,75.358,75.364,62970000.0
2008-02-04 07:04:00,75.379,75.38,75.358,75.358,49410000.0
2008-02-04 07:05:00,75.361,75.38,75.349,75.349,68920000.0
2008-02-04 07:06:00,75.365,75.386,75.358,75.382,83620000.0
2008-02-04 07:07:00,75.368,75.406,75.361,75.373,69860000.0
2008-02-04 07:08:00,75.397,75.412,75.387,75.388,92440000.0
2008-02-04 07:09:00,75.416,75.424,75.398,75.413,118630000.0
2008-02-04 07:10:00,75.411,75.426,75.407,75.418,104740000.0
2008-02-04 07:11:00,75.395,75.412,75.395,75.405,108850000.0
2008-02-04 07:12:00,75.412,75.412,75.386,75.407,90450000.0
2008-02-04 07:13:00,75.404,75.408,75.383,75.383,70560000.0
2008-02-04 07:14:00,75.392,75.41,75.389,75.403,44600000.0
2008-02-04 07:15:00,75.408,75.408,75.386,75.4,47980000.0
2008-02-04 07:16:00,75.386,75.4,75.374,75.375,80290000.0
2008-02-04 07:17:00,75.386,75.394,75.378,75.392,115880000.0
2008-02-04 07:18:00,75.391,75.391,75.375,75.375,66470000.0
2008-02-04 07:19:00,75.383,75.383,75.364,75.367,43140000.0
2008-02-04 07:21:00,75.38,75.39,75.366,75.37,95820000.0
2008-02-04 07:22:00,75.399,75.4,75.395,75.395,69530000.0
2008-02-04 07:23:00,75.379,75.407,75.376,75.407,67250000.0
2008-02-04 07:24:00,75.411,75.417,75.395,75.417,59480000.0
2008-02-04 07:25:00,75.407,75.422,75.391,75.412,70950000.0
2008-02-04 07:26:00,75.388,75.411,75.388,75.405,108120000.0
2008-02-04 07:27:00,75.408,75.427,75.401,75.407,122980000.0
2008-02-04 07:28:00,75.407,75.416,75.398,75.41,85690000.0
2008-02-04 07:29:00,75.397,75.419,75.397,75.404,102430000.0
2008-02-04 07:30:00,75.414,75.427,75.407,75.409,87720000.0
2008-02-04 07:31:00,75.389,75.392,75.387,75.388,69840000.0
2008-02-04 07:32:00,75.396,75.402,75.391,75.396,146530000.0
2008-02-04 07:33:00,75.431,75.431,75.401,75.401,56670000.0
2008-02-04 07:34:00,75.394,75.408,75.394,75.408,77400000.0
2008-02-04 07:35:00,75.405,75.407,75.396,75.399,106290000.0
2008-02-04 07:36:00,75.412,75.413,75.39,75.405,85750000.0
2008-02-04 07:37:00,75.431,75.438,75.428,75.438,118070000.0
2008-02-04 07:38:00,75.418,75.421,75.401,75.418,92720000.0
2008-02-04 07:39:00,75.434,75.437,75.428,75.433,100580000.0
2008-02-04 07:40:00,75.409,75.421,75.409,75.421,83920000.0
2008-02-04 07:41:00,75.416,75.419,75.413,75.416,111010000.0
2008-02-04 07:42:00,75.416,75.421,75.392,75.392,73410000.0
2008-02-04 07:43:00,75.393,75.395,75.392,75.393,34420000.0
2008-02-04 07:44:00,75.364,75.377,75.359,75.359,33980000.0
2008-02-04 07:45:00,75.379,75.38,75.368,75.376,108950000.0
2008-02-04 07:47:00,75.365,75.385,75.365,75.372,115590000.0
2008-02-04 07:48:00,75.383,75.385,75.365,75.384,96310000.0
2008-02-04 07:49:00,75.388,75.389,75.379,75.379,76070000.0
2008-02-04 07:50:00,75.378,75.417,75.376,75.411,92670000.0
2008-02-04 07:51:00,75.417,75.417,75.399,75.412,42480000.0
2008-02-04 07:52:00,75.394,75.4,75.387,75.388,91950000.0
2008-02-04 07:53:00,75.403,75.422,75.403,75.422,88080000.0
2008-02-04 07:54:00,75.404,75.42,75.404,75.42,94480000.0
2008-02-04 07:55:00,75.418,75.42,75.414,75.419,129590000.0
2008-02-04 07:56:00,75.415,75.43,75.415,75.425,129950000.0
2008-02-04 07:57:00,75.45,75.45,75.418,75.422,55080000.0
2008-02-04 07:58:00,75.416,75.434,75.41,75.41,68250000.0
2008-02-04 07:59:00,75.414,75.417,75.407,75.417,95970000.0
2008-02-04 08:00:00,75.421,75.421,75.397,75.418,124220000.0
2008-02-04 08:01:00,75.417,75.424,75.411,75.417,67400000.0
2008-02-04 08:02:00,75.432,75.439,75.423,75.424,110910000.0
2008-02-04 08:03:00,75.449,75.452,75.431,75.45,121550000.0
2008-02-04 08:04:00,75.44,75.456,75.431,75.452,91970000.0
2008-02-04 08:05:00,75.439,75.441,75.436,75.439,97590000.0
2008-02-04 08:06:00,75.438,75.44,75.436,75.437,101320000.0
2008-02-04 08:07:00,75.415,75.425,75.413,75.424,73760000.0
2008-02-04 08:08:00,75.405,75.422,75.405,75.422,98990000.0
2008-02-04 08:09:00,75.418,75.419,75.417,75.418,62290000.0
2008-02-04 08:11:00,75.421,75.436,75.421,75.428,145180000.0
2008-02-04 08:12:00,75.422,75.433,75.403,75.418,108110000.0
2008-02-04 08:13:00,75.408,75.412,75.407,75.407,90360000.0
2008-02-04 08:14:00,75.406,75.419,75.403,75.407,140560000.0
2008-02-04 08:15:00,75.425,75.425,75.406,75.409,153270000.0
2008-02-04 08:16:00,75.405,75.424,75.405,75.423,131850000.0
2008-02-04 08:17:00,75.397,75.408,75.397,75.407,51300000.0
2008-02-04 08:18:00,75.429,75.431,75.426,75.428,97200000.0
2008-02-04 08:19:00,75.417,75.421,75.409,75.41,143400000.0
2008-02-04 08:21:00,75.419,75.422,75.39,75.39,132030000.0
2008-02-04 08:22:00,75.403,75.403,75.368,75.385,100250000.0
2008-02-04 08:23:00,75.388,75.392,75.387,75.388,96260000.0
2008-02-04 08:24:00,75.411,75.411,75.387,75.392,143210000.0
2008-02-04 08:25:00,75.414,75.415,75.401,75.414,146740000.0
2008-02-04 08:26:00,75.407,75.421,75.407,75.421,134440000.0
2008-02-04 08:27:00,75.423,75.423,75.397,75.397,65110000.0
2008-02-04 08:28:00,75.402,75.415,75.396,75.398,97290000.0
2008-02-04 08:30:00,75.415,75.418,75.381,75.381,120260000.0
2008-02-04 08:31:00,75.378,75.379,75.35,75.369,96370000.0
2008-02-04 08:32:00,75.349,75.356,75.349,75.355,83550000.0
2008-02-04 08:33:00,75.377,75.388,75.356,75.385,124860000.0
2008-02-04 08:34:00,75.358,75.364,75.353,75.361,129040000.0
2008-02-04 08:35:00,75.36,75.368,75.339,75.339,124770000.0
2008-02-04 08:36:00,75.354,75.366,75.336,75.341,47130000.0
2008-02-04 08:37:00,75.332,75.343,75.324,75.335,83500000.0
2008-02-04 08:38:00,75.348,75.36,75.33,75.341,129460000.0
2008-02-04 08:39:00,75.346,75.359,75.343,75.343,99170000.0
2008-02-04 08:40:00,75.346,75.346,75.32,75.33,65650000.0
2008-02-04 08:41:00,75.348,75.386,75.348,75.376,115480000.0
2008-02-04 08:42:00,75.388,75.42,75.368,75.408,130690000.0
2008-02-04 08:43:00,75.405,75.421,75.405,75.417,89700000.0
2008-02-04 08:44:00,75.396,75.419,75.386,75.412,104180000.0
2008-02-04 08:45:00,75.407,75.419,75.386,75.387,112740000.0
2008-02-04 08:46:00,75.395,75.401,75.384,75.386,59630000.0
2008-02-04 08:47:00,75.386,75.401,75.378,75.397,102090000.0
2008-02-04 08:48:00,75.389,75.389,75.384,75.388,86050000.0
2008-02-04 08:49:00,75.389,75.389,75.354,75.354,71020000.0
2008-02-04 08:50:00,75.358,75.359,75.354,75.357,43290000.0
2008-02-04 08:51:00,75.376,75.377,75.351,75.351,44950000.0
2008-02-04 08:52:00,75.361,75.383,75.357,75.383,28050000.0
2008-02-04 08:53:00,75.367,75.394,75.367,75.384,70820000.0
2008-02-04 08:54:00,75.4,75.4,75.383,75.383,78770000.0
2008-02-04 08:55:00,75.392,75.41,75.389,75.389,65110000.0
2008-02-04 08:56:00,75.401,75.411,75.374,75.41,75910000.0
2008-02-04 08:57:00,75.405,75.408,75.39,75.407,83960000.0
2008-02-04 08:58:00,75.393,75.42,75.382,75.398,89300000.0
2008-02-04 08:59:00,75.393,75.414,75.387,75.397,91550000.0
2008-02-04 09:00:00,75.429,75.429,75.386,75.399,44680000.0
2008-02-04 09:01:00,75.412,75.412,75.387,75.387,67950000.0
2008-02-04 09:02:00,75.374,75.386,75.374,75.384,80110000.0
2008-02-04 09:03:00,75.405,75.409,75.388,75.397,53240000.0
2008-02-04 09:04:00,75.42,75.444,75.408,75.444,87790000.0
2008-02-04 09:05:00,75.423,75.431,75.413,75.413,80420000.0
2008-02-04 09:06:00,75.42,75.421,75.385,75.4,63490000.0
2008-02-04 09:07:00,75.389,75.394,75.384,75.391,82610000.0
2008-02-04 09:08:00,75.402,75.42,75.395,75.397,49630000.0
2008-02-04 09:09:00,75.416,75.416,75.379,75.381,50420000.0
2008-02-04 09:10:00,75.376,75.411,75.376,75.377,91710000.0
2008-02-04 09:11:00,75.389,75.42,75.389,75.4,83710000.0
2008-02-04 09:12:00,75.407,75.429,75.399,75.414,80080000.0
2008-02-04 09:13:00,75.407,75.435,75.407,75.411,87990000.0
2008-02-04 09:14:00,75.419,75.45,75.418,75.435,122730000.0
2008-02-04 09:15:00,75.46,75.461,75.427,75.443,84250000.0
2008-02-04 09:16:00,75.43,75.451,75.424,75.427,81250000.0
2008-02-04 09:17:00,75.434,75.434,75.425,75.425,24350000.0
2008-02-04 09:18:00,75.43,75.436,75.423,75.427,76020000.0
2008-02-04 09:19:00,75.442,75.451,75.423,75.423,68500000.0
2008-02-04 09:20:00,75.434,75.45,75.424,75.43,67940000.0
2008-02-04 09:21:00,75.426,75.448,75.418,75.422,80450000.0
2008-02-04 09:22:00,75.449,75.45,75.447,75.448,97090000.0
2008-02-04 09:23:00,75.433,75.449,75.427,75.435,78100000.0
2008-02-04 09:24:00,75.448,75.448,75.423,75.431,118630000.0
2008-02-04 09:25:00,75.424,75.439,75.422,75.439,160820000.0
2008-02-04 09:26:00,75.45,75.451,75.413,75.432,96910000.0
2008-02-04 09:27:00,75.426,75.432,75.413,75.419,136360000.0
2008-02-04 09:28:00,75.415,75.456,75.415,75.431,87120000.0
2008-02-04 09:29:00,75.428,75.444,75.427,75.444,77080000.0
2008-02-04 09:30:00,75.454,75.457,75.433,75.434,76290000.0
2008-02-04 09:31:00,75.438,75.453,75.426,75.433,115110000.0
2008-02-04 09:32:00,75.439,75.461,75.433,75.461,50720000.0
2008-02-04 09:33:00,75.455,75.487,75.445,75.445,43890000.0
2008-02-04 09:34:00,75.413,75.418,75.403,75.407,16520000.0
2008-02-04 09:35:00,75.42,75.422,75.403,75.422,46920000.0
2008-02-04 09:36:00,75.427,75.432,75.395,75.409,30680000.0
2008-02-04 09:37:00,75.399,75.406,75.398,75.406,35620000.0
2008-02-04 09:38:00,75.425,75.425,75.409,75.416,42550000.0
2008-02-04 09:39:00,75.444,75.448,75.398,75.398,89100000.0
2008-02-04 09:40:00,75.381,75.405,75.347,75.383,94420000.0
2008-02-04 09:41:00,75.388,75.409,75.388,75.392,114820000.0
2008-02-04 09:42:00,75.404,75.419,75.387,75.419,100160000.0
2008-02-04 09:43:00,75.398,75.449,75.398,75.435,92210000.0
2008-02-04 09:44:00,75.419,75.438,75.418,75.418,127400000.0
2008-02-04 09:45:00,75.446,75.446,75.402,75.409,69380000.0
2008-02-04 09:46:00,75.399,75.431,75.393,75.428,64880000.0
2008-02-04 09:47:00,75.398,75.407,75.392,75.399,31450000.0
2008-02-04 09:48:00,75.397,75.433,75.397,75.41,36790000.0
2008-02-04 09:49:00,75.409,75.439,75.409,75.438,35000000.0
2008-02-04 09:50:00,75.437,75.437,75.406,75.408,42000000.0
2008-02-04 09:51:00,75.426,75.426,75.388,75.41,123560000.0
2008-02-04 09:52:00,75.426,75.432,75.397,75.415,81340000.0
2008-02-04 09:53:00,75.421,75.428,75.406,75.423,48780000.0
2008-02-04 09:54:00,75.427,75.43,75.415,75.423,32350000.0
2008-02-04 09:55:00,75.423,75.429,75.404,75.415,59500000.0
2008-02-04 09:56:00,75.403,75.416,75.403,75.41,75900000.0
2008-02-04 09:57:00,75.434,75.434,75.406,75.434,89660000.0
2008-02-04 09:58:00,75.431,75.439,75.406,75.406,145260000.0
2008-02-04 09:59:00,75.409,75.416,75.394,75.4,103110000.0
2008-02-04 10:00:00,75.42,75.422,75.401,75.411,46370000.0
2008-02-04 10:01:00,75.405,75.416,75.395,75.406,39290000.0
2008-02-04 10:02:00,75.416,75.416,75.394,75.412,62310000.0
2008-02-04 10:03:00,75.415,75.424,75.396,75.404,48510000.0
2008-02-04 10:05:00,75.416,75.437,75.402,75.412,109830000.0
2008-02-04 10:06:00,75.422,75.46,75.417,75.459,89710000.0
2008-02-04 10:07:00,75.458,75.491,75.445,75.445,73060000.0
2008-02-04 10:08:00,75.454,75.454,75.434,75.442,115510000.0
2008-02-04 10:09:00,75.469,75.469,75.459,75.466,130120000.0
2008-02-04 10:10:00,75.457,75.484,75.45,75.45,122820000.0
2008-02-04 10:11:00,75.445,75.466,75.445,75.466,48730000.0
2008-02-04 10:12:00,75.458,75.48,75.446,75.48,88400000.0
2008-02-04 10:13:00,75.463,75.507,75.463,75.476,121210000.0
2008-02-04 10:14:00,75.481,75.508,75.478,75.478,99860000.0
2008-02-04 10:15:00,75.496,75.497,75.49,75.491,65660000.0
2008-02-04 10:16:00,75.463,75.481,75.454,75.455,124000000.0
2008-02-04 10:17:00,75.463,75.491,75.463,75.467,124560000.0
2008-02-04 10:18:00,75.482,75.482,75.466,75.468,90150000.0
2008-02-04 10:19:00,75.451,75.465,75.451,75.464,94600000.0
2008-02-04 10:20:00,75.491,75.491,75.472,75.483,115730000.0
2008-02-04 10:21:00,75.484,75.488,75.471,75.486,59220000.0
2008-02-04 10:22:00,75.459,75.463,75.449,75.459,97390000.0
2008-02-04 10:23:00,75.455,75.48,75.453,75.462,78910000.0
2008-02-04 10:24:00,75.477,75.477,75.469,75.469,69680000.0
2008-02-04 10:25:00,75.459,75.462,75.439,75.46,39970000.0
2008-02-04 10:26:00,75.462,75.483,75.461,75.483,44830000.0
2008-02-04 10:27:00,75.498,75.5,75.497,75.499,24100000.0
2008-02-04 10:28:00,75.481,75.51,75.481,75.5,74570000.0
2008-02-04 10:29:00,75.511,75.511,75.484,75.484,78910000.0
2008-02-04 10:30:00,75.515,75.515,75.493,75.498,62560000.0
2008-02-04 10:31:00,75.49,75.52,75.482,75.496,76610000.0
2008-02-04 10:32:00,75.472,75.518,75.467,75.518,79880000.0
2008-02-04 10:33:00,75.511,75.536,75.495,75.526,103430000.0
2008-02-04 10:34:00,75.519,75.548,75.515,75.52,112200000.0
2008-02-04 10:35:00,75.512,75.547,75.506,75.514,45490000.0
2008-02-04 10:36:00,75.54,75.549,75.517,75.531,66090000.0
2008-02-04 10:37:00,75.531,75.54,75.514,75.514,73720000.0
2008-02-04 10:38:00,75.52,75.543,75.517,75.525,54610000.0
2008-02-04 10:39:00,75.536,75.536,75.506,75.535,81860000.0
2008-02-04 10:40:00,75.514,75.538,75.496,75.516,73450000.0
2008-02-04 10:41:00,75.525,75.544,75.514,75.537,70390000.0
2008-02-04 10:42:00,75.554,75.566,75.52,75.553,94490000.0
2008-02-04 10:43:00,75.538,75.538,75.508,75.525,54650000.0
2008-02-04 10:44:00,75.535,75.551,75.508,75.55,46680000.0
2008-02-04 10:45:00,75.554,75.558,75.55,75.552,94620000.0
2008-02-04 10:46:00,75.541,75.547,75.519,75.522,83910000.0
2008-02-04 10:47:00,75.519,75.547,75.518,75.523,76400000.0
2008-02-04 10:48:00,75.533,75.541,75.509,75.53,100020000.0
2008-02-04 10:49:00,75.498,75.508,75.498,75.5,132820000.0
2008-02-04 10:50:00,75.503,75.504,75.489,75.49,81950000.0
2008-02-04 10:51:00,75.511,75.518,75.489,75.513,72600000.0
2008-02-04 10:52:00,75.514,75.516,75.485,75.506,24880000.0
2008-02-04 10:53:00,75.502,75.521,75.497,75.515,82560000.0
2008-02-04 10:54:00,75.506,75.525,75.496,75.523,75020000.0
2008-02-04 10:55:00,75.498,75.522,75.496,75.496,78880000.0
2008-02-04 10:56:00,75.512,75.517,75.479,75.506,84080000.0
2008-02-04 10:57:00,75.505,75.513,75.485,75.486,87790000.0
2008-02-04 10:58:00,75.497,75.509,75.48,75.502,77150000.0
2008-02-04 10:59:00,75.496,75.502,75.474,75.474,113880000.0
2008-02-04 11:00:00,75.494,75.494,75.443,75.443,155010000.0
2008-02-04 11:01:00,75.438,75.475,75.438,75.474,92380000.0
2008-02-04 11:02:00,75.463,75.488,75.455,75.482,137380000.0
2008-02-04 11:03:00,75.474,75.48,75.46,75.46,93320000.0
2008-02-04 11:04:00,75.435,75.456,75.435,75.45,72140000.0
2008-02-04 11:05:00,75.479,75.49,75.466,75.49,73770000.0
2008-02-04 11:06:00,75.483,75.489,75.466,75.474,105620000.0
2008-02-04 11:07:00,75.464,75.475,75.464,75.47,47590000.0
2008-02-04 11:08:00,75.476,75.478,75.469,75.469,44720000.0
2008-02-04 11:09:00,75.479,75.491,75.472,75.474,18440000.0
2008-02-04 11:10:00,75.458,75.464,75.458,75.46,49720000.0
2008-02-04 11:11:00,75.472,75.492,75.464,75.492,30460000.0
2008-02-04 11:12:00,75.479,75.48,75.461,75.465,37410000.0
2008-02-04 11:13:00,75.484,75.512,75.484,75.493,41470000.0
2008-02-04 11:14:00,75.481,75.51,75.477,75.51,89650000.0
2008-02-04 11:15:00,75.518,75.518,75.478,75.478,98350000.0
2008-02-04 11:16:00,75.483,75.509,75.479,75.492,110930000.0
2008-02-04 11:17:00,75.483,75.515,75.472,75.472,99260000.0
2008-02-04 11:18:00,75.496,75.51,75.476,75.476,87350000.0
2008-02-04 11:19:00,75.486,75.491,75.475,75.481,130330000.0
2008-02-04 11:20:00,75.472,75.477,75.471,75.477,64400000.0
2008-02-04 11:21:00,75.498,75.51,75.477,75.51,71540000.0
2008-02-04 11:22:00,75.475,75.488,75.471,75.475,35390000.0
2008-02-04 11:23:00,75.472,75.472,75.461,75.47,35400000.0
2008-02-04 11:24:00,75.509,75.517,75.486,75.493,31690000.0
2008-02-04 11:25:00,75.504,75.505,75.498,75.498,35230000.0
2008-02-04 11:26:00,75.512,75.522,75.486,75.499,122360000.0
2008-02-04 11:27:00,75.515,75.522,75.486,75.486,75700000.0
2008-02-04 11:28:00,75.492,75.506,75.46,75.48,53170000.0
2008-02-04 11:29:00,75.472,75.515,75.471,75.471,31230000.0
2008-02-04 11:30:00,75.493,75.496,75.456,75.496,60790000.0
2008-02-04 11:31:00,75.489,75.492,75.465,75.492,78010000.0
2008-02-04 11:32:00,75.469,75.486,75.457,75.482,93880000.0
2008-02-04 11:33:00,75.494,75.503,75.46,75.492,137540000.0
2008-02-04 11:34:00,75.455,75.456,75.449,75.449,99880000.0
2008-02-04 11:35:00,75.465,75.485,75.427,75.445,45540000.0
2008-02-04 11:36:00,75.45,75.454,75.421,75.441,37570000.0
2008-02-04 11:37:00,75.457,75.486,75.425,75.457,63980000.0
2008-02-04 11:38:00,75.45,75.475,75.437,75.446,57480000.0
2008-02-04 11:39:00,75.471,75.486,75.451,75.46,64700000.0
2008-02-04 11:40:00,75.458,75.483,75.455,75.465,50840000.0
2008-02-04 11:41:00,75.443,75.464,75.442,75.446,75170000.0
2008-02-04 11:42:00,75.47,75.494,75.449,75.473,74400000.0
2008-02-04 11:43:00,75.445,75.456,75.444,75.455,49390000.0
2008-02-04 11:44:00,75.469,75.47,75.468,75.469,57440000.0
2008-02-04 11:45:00,75.481,75.481,75.454,75.464,50660000.0
2008-02-04 11:46:00,75.444,75.454,75.443,75.444,122000000.0
2008-02-04 11:47:00,75.437,75.455,75.436,75.452,62680000.0
2008-02-04 11:48:00,75.453,75.461,75.432,75.433,47170000.0
2008-02-04 11:49:00,75.425,75.434,75.425,75.432,58750000.0
2008-02-04 11:50:00,75.469,75.469,75.448,75.453,130690000.0
2008-02-04 11:51:00,75.47,75.481,75.46,75.464,96670000.0
2008-02-04 11:52:00,75.456,75.474,75.456,75.467,46700000.0
2008-02-04 11:54:00,75.479,75.479,75.449,75.449,117260000.0
2008-02-04 11:55:00,75.445,75.487,75.442,75.486,89060000.0
2008-02-04 11:56:00,75.509,75.514,75.485,75.507,88530000.0
2008-02-04 11:57:00,75.51,75.522,75.475,75.515,125150000.0
2008-02-04 11:58:00,75.521,75.521,75.487,75.508,129080000.0
2008-02-04 11:59:00,75.493,75.493,75.454,75.483,116820000.0
2008-02-04 12:00:00,75.48,75.48,75.452,75.464,46800000.0
2008-02-04 12:01:00,75.453,75.48,75.445,75.46,84480000.0
2008-02-04 12:02:00,75.448,75.459,75.436,75.442,130830000.0
2008-02-04 12:03:00,75.464,75.465,75.451,75.451,102980000.0
2008-02-04 12:04:00,75.467,75.486,75.458,75.464,70360000.0
2008-02-04 12:05:00,75.466,75.492,75.466,75.489,114720000.0
2008-02-04 12:06:00,75.484,75.486,75.476,75.476,118160000.0
2008-02-04 12:07:00,75.455,75.486,75.45,75.452,95700000.0
2008-02-04 12:08:00,75.452,75.462,75.437,75.439,105440000.0
2008-02-04 12:09:00,75.454,75.491,75.454,75.491,104720000.0
2008-02-04 12:10:00,75.481,75.482,75.451,75.476,57260000.0
2008-02-04 12:11:00,75.464,75.465,75.439,75.462,98220000.0
2008-02-04 12:12:00,75.469,75.478,75.451,75.478,75520000.0
2008-02-04 12:13:00,75.467,75.494,75.467,75.484,70740000.0
2008-02-04 12:14:00,75.452,75.491,75.452,75.484,42590000.0
2008-02-04 12:15:00,75.482,75.482,75.449,75.466,43300000.0
2008-02-04 12:16:00,75.456,75.52,75.456,75.52,24670000.0
2008-02-04 12:17:00,75.498,75.546,75.491,75.529,69110000.0
2008-02-04 12:18:00,75.541,75.548,75.517,75.518,79310000.0
2008-02-04 12:19:00,75.501,75.522,75.494,75.518,62500000.0
2008-02-04 12:20:00,75.498,75.522,75.498,75.522,71450000.0
2008-02-04 12:21:00,75.521,75.526,75.493,75.526,84140000.0
2008-02-04 12:22:00,75.513,75.521,75.482,75.499,94070000.0
2008-02-04 12:23:00,75.493,75.523,75.493,75.498,103350000.0
2008-02-04 12:24:00,75.513,75.513,75.502,75.504,42240000.0
2008-02-04 12:25:00,75.494,75.519,75.494,75.51,65670000.0
2008-02-04 12:26:00,75.509,75.511,75.499,75.5,77050000.0
2008-02-04 12:27:00,75.528,75.53,75.527,75.529,50230000.0
2008-02-04 12:28:00,75.502,75.504,75.482,75.488,82040000.0
2008-02-04 12:29:00,75.484,75.521,75.48,75.48,74340000.0
2008-02-04 12:30:00,75.51,75.51,75.464,75.486,70650000.0
2008-02-04 12:31:00,75.453,75.49,75.453,75.479,88430000.0
2008-02-04 12:32:00,75.483,75.493,75.442,75.448,47990000.0
2008-02-04 12:33:00,75.455,75.466,75.435,75.466,43860000.0
2008-02-04 12:34:00,75.445,75.468,75.435,75.451,91310000.0
2008-02-04 12:35:00,75.423,75.466,75.419,75.465,78530000.0
2008-02-04 12:36:00,75.464,75.466,75.437,75.456,82350000.0
2008-02-04 12:37:00,75.426,75.451,75.419,75.429,85960000.0
2008-02-04 12:38:00,75.419,75.44,75.417,75.42,117500000.0
2008-02-04 12:39:00,75.442,75.451,75.421,75.427,71750000.0
2008-02-04 12:40:00,75.436,75.47,75.43,75.431,85340000.0
2008-02-04 12:41:00,75.434,75.456,75.432,75.456,28370000.0
2008-02-04 12:42:00,75.481,75.482,75.465,75.482,77170000.0
2008-02-04 12:43:00,75.46,75.492,75.46,75.465,76670000.0
2008-02-04 12:44:00,75.449,75.487,75.446,75.487,76780000.0
2008-02-04 12:45:00,75.473,75.506,75.453,75.471,88000000.0
2008-02-04 12:46:00,75.491,75.492,75.474,75.481,92150000.0
2008-02-04 12:47:00,75.492,75.505,75.485,75.497,78130000.0
2008-02-04 12:48:00,75.504,75.517,75.494,75.517,108760000.0
2008-02-04 12:49:00,75.49,75.516,75.486,75.491,156690000.0
2008-02-04 12:50:00,75.47,75.492,75.47,75.473,95120000.0
2008-02-04 12:51:00,75.491,75.491,75.459,75.46,126030000.0
2008-02-04 12:52:00,75.468,75.513,75.468,75.509,86030000.0
2008-02-04 12:53:00,75.515,75.515,75.477,75.477,70110000.0
2008-02-04 12:54:00,75.491,75.494,75.466,75.494,71780000.0
2008-02-04 12:55:00,75.465,75.491,75.465,75.466,114110000.0
2008-02-04 12:56:00,75.467,75.467,75.461,75.461,41960000.0
2008-02-04 12:57:00,75.483,75.518,75.479,75.512,46990000.0
2008-02-04 12:59:00,75.524,75.524,75.513,75.513,113070000.0
2008-02-04 13:00:00,75.512,75.538,75.493,75.517,92920000.0
2008-02-04 13:01:00,75.512,75.543,75.512,75.52,83260000.0
2008-02-04 13:02:00,75.517,75.542,75.517,75.523,129630000.0
2008-02-04 13:03:00,75.532,75.532,75.504,75.504,130110000.0
2008-02-04 13:04:00,75.502,75.546,75.502,75.516,117220000.0
2008-02-04 13:05:00,75.511,75.544,75.506,75.534,43870000.0
2008-02-04 13:06:00,75.544,75.544,75.522,75.534,86410000.0
2008-02-04 13:07:00,75.538,75.565,75.528,75.565,126090000.0
2008-02-04 13:08:00,75.56,75.576,75.545,75.545,104710000.0
2008-02-04 13:09:00,75.569,75.569,75.546,75.568,73330000.0
2008-02-04 13:10:00,75.552,75.572,75.54,75.553,124050000.0
2008-02-04 13:11:00,75.572,75.582,75.556,75.556,129660000.0
2008-02-04 13:12:00,75.592,75.627,75.56,75.577,94980000.0
2008-02-04 13:13:00,75.617,75.628,75.585,75.619,97290000.0
2008-02-04 13:14:00,75.603,75.63,75.603,75.617,108410000.0
2008-02-04 13:15:00,75.636,75.638,75.63,75.63,56340000.0
2008-02-04 13:16:00,75.623,75.632,75.623,75.629,100890000.0
2008-02-04 13:17:00,75.616,75.642,75.616,75.642,80150000.0
2008-02-04 13:18:00,75.646,75.654,75.617,75.617,74290000.0
2008-02-04 13:19:00,75.633,75.633,75.596,75.613,40340000.0
2008-02-04 13:20:00,75.642,75.652,75.627,75.643,45380000.0
2008-02-04 13:21:00,75.655,75.655,75.619,75.632,27090000.0
2008-02-04 13:22:00,75.611,75.638,75.611,75.622,67470000.0
2008-02-04 13:23:00,75.629,75.649,75.629,75.637,74280000.0
2008-02-04 13:24:00,75.649,75.649,75.615,75.624,68510000.0
2008-02-04 13:25:00,75.61,75.635,75.603,75.603,76070000.0
2008-02-04 13:26:00,75.592,75.599,75.574,75.574,85750000.0
2008-02-04 13:27:00,75.583,75.587,75.546,75.548,93500000.0
2008-02-04 13:28:00,75.574,75.581,75.561,75.561,106340000.0
2008-02-04 13:29:00,75.567,75.585,75.557,75.577,42200000.0
2008-02-04 13:30:00,75.599,75.599,75.559,75.566,72380000.0
2008-02-04 13:31:00,75.544,75.563,75.514,75.518,83210000.0
2008-02-04 13:32:00,75.531,75.55,75.524,75.55,46570000.0
2008-02-04 13:33:00,75.553,75.553,75.527,75.538,85360000.0
2008-02-04 13:34:00,75.515,75.537,75.508,75.525,75350000.0
2008-02-04 13:35:00,75.525,75.564,75.525,75.564,63570000.0
2008-02-04 13:36:00,75.573,75.577,75.554,75.568,84860000.0
2008-02-04 13:37:00,75.58,75.599,75.57,75.57,46590000.0
2008-02-04 13:38:00,75.591,75.603,75.577,75.598,46860000.0
2008-02-04 13:39:00,75.603,75.608,75.586,75.603,98470000.0
2008-02-04 13:40:00,75.604,75.605,75.593,75.599,81320000.0
2008-02-04 13:41:00,75.601,75.601,75.585,75.587,79170000.0
2008-02-04 13:42:00,75.606,75.612,75.584,75.608,93340000.0
2008-02-04 13:43:00,75.587,75.601,75.582,75.596,119620000.0
2008-02-04 13:44:00,75.603,75.603,75.591,75.592,81120000.0
2008-02-04 13:45:00,75.594,75.612,75.584,75.597,72100000.0
2008-02-04 13:46:00,75.587,75.608,75.586,75.586,24870000.0
2008-02-04 13:47:00,75.597,75.602,75.578,75.588,70990000.0
2008-02-04 13:48:00,75.61,75.61,75.585,75.587,73410000.0
2008-02-04 13:49:00,75.593,75.622,75.587,75.596,76740000.0
2008-02-04 13:50:00,75.594,75.616,75.585,75.601,88450000.0
2008-02-04 13:51:00,75.603,75.603,75.578,75.593,83410000.0
2008-02-04 13:52:00,75.6,75.6,75.573,75.578,76510000.0
2008-02-04 13:53:00,75.592,75.608,75.545,75.545,122470000.0
2008-02-04 13:54:00,75.558,75.576,75.544,75.575,155690000.0
2008-02-04 13:55:00,75.545,75.557,75.545,75.554,99160000.0
2008-02-04 13:56:00,75.562,75.565,75.552,75.552,125410000.0
2008-02-04 13:57:00,75.571,75.571,75.551,75.564,85240000.0
2008-02-04 13:58:00,75.561,75.581,75.557,75.565,67160000.0
2008-02-04 13:59:00,75.559,75.566,75.558,75.559,72380000.0
2008-02-04 14:00:00,75.587,75.587,75.556,75.58,109480000.0
2008-02-04 14:01:00,75.576,75.578,75.552,75.578,42960000.0
2008-02-04 14:02:00,75.557,75.564,75.553,75.562,40480000.0
2008-02-04 14:03:00,75.581,75.583,75.563,75.563,18830000.0
2008-02-04 14:04:00,75.571,75.581,75.556,75.574,50010000.0
2008-02-04 14:05:00,75.561,75.569,75.543,75.546,28640000.0
2008-02-04 14:06:00,75.563,75.567,75.544,75.555,34590000.0
2008-02-04 14:07:00,75.538,75.567,75.538,75.567,37280000.0
2008-02-04 14:08:00,75.566,75.566,75.543,75.544,83570000.0
2008-02-04 14:09:00,75.56,75.562,75.545,75.545,97800000.0
2008-02-04 14:11:00,75.54,75.556,75.538,75.549,129610000.0
2008-02-04 14:12:00,75.56,75.568,75.544,75.555,109070000.0
2008-02-04 14:13:00,75.568,75.579,75.538,75.538,96300000.0
2008-02-04 14:14:00,75.521,75.543,75.515,75.516,146610000.0
2008-02-04 14:15:00,75.541,75.541,75.501,75.515,157850000.0
2008-02-04 14:16:00,75.521,75.543,75.509,75.509,140950000.0
2008-02-04 14:17:00,75.513,75.541,75.503,75.538,56770000.0
2008-02-04 14:18:00,75.537,75.546,75.509,75.524,103700000.0
2008-02-04 14:20:00,75.509,75.513,75.497,75.497,111330000.0
2008-02-04 14:21:00,75.507,75.507,75.485,75.494,97130000.0
2008-02-04 14:22:00,75.489,75.491,75.469,75.483,85090000.0
2008-02-04 14:23:00,75.476,75.492,75.473,75.476,132320000.0
2008-02-04 14:24:00,75.502,75.52,75.494,75.494,135580000.0
2008-02-04 14:25:00,75.503,75.523,75.497,75.516,114060000.0
2008-02-04 14:26:00,75.525,75.53,75.525,75.53,51050000.0
2008-02-04 14:27:00,75.515,75.515,75.502,75.513,99640000.0
2008-02-04 14:28:00,75.53,75.536,75.512,75.528,134220000.0
2008-02-04 14:29:00,75.542,75.542,75.514,75.521,104670000.0
2008-02-04 14:30:00,75.549,75.549,75.539,75.541,65990000.0
2008-02-04 14:31:00,75.545,75.546,75.537,75.537,115210000.0
2008-02-04 14:32:00,75.547,75.552,75.546,75.552,131130000.0
2008-02-04 14:33:00,75.544,75.544,75.524,75.527,98460000.0
2008-02-04 14:34:00,75.529,75.532,75.513,75.532,103880000.0
2008-02-04 14:35:00,75.522,75.535,75.511,75.535,119260000.0
2008-02-04 14:36:00,75.546,75.553,75.526,75.534,62860000.0
2008-02-04 14:37:00,75.522,75.528,75.521,75.521,110250000.0
2008-02-04 14:38:00,75.546,75.546,75.515,75.522,79360000.0
2008-02-04 14:39:00,75.546,75.551,75.524,75.551,81310000.0
2008-02-04 14:40:00,75.531,75.551,75.524,75.525,38660000.0
2008-02-04 14:41:00,75.532,75.532,75.507,75.527,44970000.0
2008-02-04 14:42:00,75.521,75.521,75.5,75.505,25100000.0
2008-02-04 14:43:00,75.518,75.518,75.476,75.476,77700000.0
2008-02-04 14:44:00,75.48,75.488,75.457,75.487,85790000.0
2008-02-04 14:45:00,75.493,75.494,75.476,75.48,70350000.0
2008-02-04 14:46:00,75.491,75.511,75.488,75.511,73040000.0
2008-02-04 14:47:00,75.509,75.521,75.495,75.502,83840000.0
2008-02-04 14:48:00,75.501,75.547,75.501,75.511,94100000.0
2008-02-04 14:49:00,75.503,75.51,75.501,75.505,106450000.0
2008-02-04 14:50:00,75.501,75.507,75.501,75.507,43570000.0
2008-02-04 14:51:00,75.503,75.503,75.493,75.5,62880000.0
2008-02-04 14:52:00,75.506,75.507,75.501,75.505,76580000.0
2008-02-04 14:54:00,75.526,75.531,75.522,75.523,115620000.0
2008-02-04 14:55:00,75.499,75.513,75.496,75.5,94990000.0
2008-02-04 14:56:00,75.498,75.519,75.498,75.517,85040000.0
2008-02-04 14:57:00,75.51,75.521,75.495,75.503,123980000.0
2008-02-04 14:58:00,75.508,75.508,75.499,75.506,127410000.0
2008-02-04 14:59:00,75.525,75.551,75.509,75.516,110910000.0
2008-02-04 15:00:00,75.536,75.553,75.535,75.541,52320000.0
2008-02-04 15:01:00,75.532,75.538,75.531,75.535,86690000.0
2008-02-04 15:02:00,75.525,75.539,75.512,75.533,128610000.0
2008-02-04 15:03:00,75.536,75.544,75.514,75.515,103250000.0
2008-02-04 15:04:00,75.528,75.531,75.504,75.53,63390000.0
2008-02-04 15:05:00,75.517,75.524,75.498,75.505,115580000.0
2008-02-04 15:06:00,75.513,75.52,75.488,75.51,117660000.0
2008-02-04 15:07:00,75.506,75.545,75.506,75.525,84330000.0
2008-02-04 15:08:00,75.517,75.522,75.495,75.522,104570000.0
2008-02-04 15:09:00,75.526,75.527,75.494,75.501,111230000.0
2008-02-04 15:10:00,75.522,75.527,75.52,75.521,61680000.0
2008-02-04 15:11:00,75.513,75.52,75.497,75.505,105200000.0
2008-02-04 15:12:00,75.509,75.522,75.492,75.517,82050000.0
2008-02-04 15:13:00,75.506,75.507,75.491,75.491,82610000.0
2008-02-04 15:14:00,75.517,75.517,75.489,75.515,40410000.0
2008-02-04 15:15:00,75.522,75.522,75.493,75.502,47710000.0
2008-02-04 15:16:00,75.489,75.522,75.489,75.522,30510000.0
2008-02-04 15:17:00,75.497,75.511,75.485,75.51,66980000.0
2008-02-04 15:18:00,75.504,75.511,75.479,75.482,68820000.0
2008-02-04 15:19:00,75.488,75.488,75.449,75.475,60530000.0
2008-02-04 15:20:00,75.495,75.523,75.495,75.517,71070000.0
2008-02-04 15:21:00,75.524,75.528,75.496,75.528,79240000.0
2008-02-04 15:22:00,75.522,75.532,75.515,75.532,99670000.0
2008-02-04 15:23:00,75.541,75.543,75.525,75.528,106100000.0
2008-02-04 15:24:00,75.521,75.532,75.511,75.519,40100000.0
2008-02-04 15:25:00,75.531,75.531,75.512,75.524,63690000.0
2008-02-04 15:26:00,75.545,75.553,75.533,75.533,79760000.0
2008-02-04 15:27:00,75.537,75.549,75.523,75.537,52090000.0
2008-02-04 15:28:00,75.549,75.58,75.544,75.574,79640000.0
2008-02-04 15:29:00,75.556,75.556,75.549,75.55,77190000.0
2008-02-04 15:30:00,75.573,75.573,75.553,75.553,68890000.0
2008-02-04 15:31:00,75.566,75.59,75.556,75.568,84180000.0
2008-02-04 15:32:00,75.564,75.594,75.558,75.577,44110000.0
2008-02-04 15:33:00,75.577,75.578,75.54,75.578,51510000.0
2008-02-04 15:34:00,75.555,75.555,75.493,75.493,87760000.0
2008-02-04 15:35:00,75.502,75.521,75.478,75.521,81930000.0
2008-02-04 15:36:00,75.497,75.518,75.483,75.486,70570000.0
2008-02-04 15:37:00,75.487,75.511,75.484,75.494,87700000.0
2008-02-04 15:38:00,75.502,75.531,75.501,75.513,126490000.0
2008-02-04 15:39:00,75.542,75.542,75.519,75.529,73750000.0
2008-02-04 15:40:00,75.539,75.567,75.523,75.539,79270000.0
2008-02-04 15:41:00,75.532,75.542,75.524,75.537,31540000.0
2008-02-04 15:42:00,75.55,75.55,75.526,75.542,71560000.0
2008-02-04 15:44:00,75.53,75.538,75.512,75.512,126780000.0
2008-02-04 15:45:00,75.519,75.524,75.509,75.515,95720000.0
2008-02-04 15:46:00,75.518,75.529,75.506,75.522,91240000.0
2008-02-04 15:47:00,75.522,75.528,75.51,75.526,135190000.0
2008-02-04 15:48:00,75.525,75.528,75.482,75.49,134570000.0
2008-02-04 15:49:00,75.486,75.509,75.486,75.488,115390000.0
2008-02-04 15:50:00,75.501,75.518,75.489,75.506,50200000.0
2008-02-04 15:51:00,75.524,75.525,75.488,75.5,98750000.0
2008-02-04 15:52:00,75.486,75.501,75.458,75.485,132580000.0
2008-02-04 15:53:00,75.506,75.506,75.464,75.467,111250000.0
2008-02-04 15:54:00,75.494,75.506,75.466,75.505,73920000.0
2008-02-04 15:55:00,75.499,75.516,75.476,75.487,128170000.0
2008-02-04 15:56:00,75.472,75.5,75.472,75.492,134000000.0
2008-02-04 15:57:00,75.508,75.508,75.481,75.489,99940000.0
2008-02-04 15:58:00,75.467,75.491,75.465,75.487,108350000.0
2008-02-04 15:59:00,75.491,75.492,75.454,75.492,115770000.0
2008-02-04 16:00:00,75.505,75.505,75.474,75.478,65070000.0
2008-02-04 16:01:00,75.5,75.5,75.476,75.498,116370000.0
2008-02-04 16:02:00,75.481,75.501,75.476,75.476,92560000.0
2008-02-04 16:03:00,75.489,75.492,75.475,75.481,76180000.0
2008-02-04 16:05:00,75.494,75.526,75.484,75.514,111270000.0
2008-02-04 16:06:00,75.53,75.53,75.481,75.499,90770000.0
2008-02-04 16:07:00,75.492,75.514,75.487,75.487,77850000.0
2008-02-04 16:08:00,75.495,75.521,75.495,75.503,120930000.0
2008-02-04 16:09:00,75.522,75.522,75.494,75.494,126440000.0
2008-02-04 16:10:00,75.499,75.524,75.482,75.509,127750000.0
2008-02-04 16:11:00,75.516,75.524,75.506,75.514,41960000.0
2008-02-04 16:12:00,75.53,75.533,75.496,75.496,87720000.0
2008-02-04 16:13:00,75.506,75.532,75.506,75.513,125130000.0
2008-02-04 16:14:00,75.522,75.522,75.502,75.502,97550000.0
2008-02-04 16:15:00,75.529,75.531,75.496,75.496,67200000.0
2008-02-04 16:16:00,75.516,75.52,75.501,75.504,119040000.0
2008-02-04 16:17:00,75.508,75.544,75.507,75.541,123660000.0
2008-02-04 16:18:00,75.549,75.549,75.524,75.524,90580000.0
2008-02-04 16:19:00,75.533,75.547,75.512,75.525,96930000.0
2008-02-04 16:20:00,75.525,75.541,75.515,75.526,110990000.0
2008-02-04 16:21:00,75.566,75.566,75.517,75.539,59430000.0
2008-02-04 16:22:00,75.519,75.52,75.499,75.516,105340000.0
2008-02-04 16:23:00,75.502,75.518,75.495,75.518,85790000.0
2008-02-04 16:24:00,75.521,75.524,75.506,75.509,73250000.0
2008-02-04 16:25:00,75.532,75.532,75.507,75.53,40320000.0
2008-02-04 16:26:00,75.527,75.532,75.515,75.526,43990000.0
2008-02-04 16:27:00,75.52,75.52,75.505,75.512,26170000.0
2008-02-04 16:28:00,75.537,75.538,75.531,75.533,72340000.0
2008-02-04 16:29:00,75.529,75.529,75.502,75.514,77510000.0
2008-02-04 16:30:00,75.534,75.544,75.509,75.529,64020000.0
2008-02-04 16:31:00,75.524,75.54,75.502,75.502,82050000.0
2008-02-04 16:32:00,75.507,75.507,75.501,75.502,84480000.0
2008-02-04 16:33:00,75.517,75.517,75.477,75.491,90790000.0
2008-02-04 16:34:00,75.489,75.521,75.489,75.517,97760000.0
2008-02-04 16:35:00,75.496,75.52,75.496,75.508,41150000.0
2008-02-04 16:36:00,75.503,75.513,75.478,75.483,66720000.0
2008-02-04 16:37:00,75.479,75.499,75.479,75.493,80020000.0
2008-02-04 16:38:00,75.484,75.495,75.477,75.494,51770000.0
2008-02-04 16:39:00,75.497,75.497,75.446,75.45,83350000.0
2008-02-04 16:40:00,75.438,75.459,75.427,75.437,81840000.0
2008-02-04 16:41:00,75.426,75.442,75.425,75.429,72240000.0
2008-02-04 16:42:00,75.443,75.443,75.408,75.418,96000000.0
2008-02-04 16:43:00,75.424,75.447,75.416,75.416,48830000.0
2008-02-04 16:44:00,75.426,75.45,75.424,75.441,50190000.0
2008-02-04 16:45:00,75.43,75.449,75.416,75.416,82660000.0
2008-02-04 16:46:00,75.424,75.452,75.417,75.431,81010000.0
2008-02-04 16:47:00,75.414,75.418,75.41,75.416,79290000.0
2008-02-04 16:48:00,75.438,75.438,75.375,75.397,98590000.0
2008-02-04 16:49:00,75.405,75.405,75.374,75.375,131070000.0
2008-02-04 16:50:00,75.373,75.388,75.365,75.372,79070000.0
2008-02-04 16:51:00,75.389,75.406,75.36,75.389,81450000.0
2008-02-04 16:52:00,75.406,75.433,75.406,75.417,28030000.0
2008-02-04 16:53:00,75.408,75.423,75.401,75.423,81810000.0
2008-02-04 16:54:00,75.431,75.431,75.409,75.415,69820000.0
2008-02-04 16:55:00,75.446,75.449,75.42,75.448,75110000.0
2008-02-04 16:56:00,75.446,75.452,75.433,75.442,85350000.0
2008-02-04 16:57:00,75.46,75.46,75.435,75.44,81640000.0
2008-02-04 16:58:00,75.44,75.486,75.437,75.445,78520000.0
2008-02-04 16:59:00,75.453,75.487,75.452,75.461,116780000.0
2008-02-04 17:00:00,75.474,75.499,75.473,75.475,163190000.0
2008-02-04 17:01:00,75.477,75.5,75.463,75.466,98180000.0
2008-02-04 17:02:00,75.442,75.456,75.433,75.446,135700000.0
2008-02-04 17:03:00,75.43,75.43,75.406,75.415,95530000.0
2008-02-04 17:04:00,75.427,75.438,75.411,75.433,75620000.0
2008-02-04 17:05:00,75.407,75.423,75.398,75.412,72460000.0
2008-02-04 17:06:00,75.417,75.419,75.389,75.416,99720000.0
2008-02-04 17:07:00,75.379,75.388,75.349,75.349,45750000.0
2008-02-04 17:08:00,75.367,75.387,75.353,75.38,41870000.0
2008-02-04 17:09:00,75.395,75.404,75.382,75.4,21010000.0
2008-02-04 17:10:00,75.377,75.404,75.377,75.404,46580000.0
2008-02-04 17:11:00,75.404,75.41,75.375,75.386,31410000.0
2008-02-04 17:12:00,75.408,75.41,75.378,75.391,35440000.0
2008-02-04 17:13:00,75.383,75.407,75.376,75.389,40600000.0
2008-02-04 17:14:00,75.399,75.424,75.379,75.395,84440000.0
2008-02-04 17:15:00,75.387,75.398,75.354,75.398,94750000.0
2008-02-04 17:16:00,75.42,75.42,75.38,75.385,111040000.0
2008-02-04 17:17:00,75.404,75.411,75.376,75.411,95440000.0
2008-02-04 17:18:00,75.396,75.397,75.389,75.39,88790000.0
2008-02-04 17:19:00,75.4,75.421,75.393,75.404,122580000.0
2008-02-04 17:20:00,75.408,75.425,75.367,75.367,67780000.0
2008-02-04 17:21:00,75.394,75.396,75.354,75.396,72990000.0
2008-02-04 17:22:00,75.366,75.38,75.357,75.378,29620000.0
2008-02-04 17:23:00,75.359,75.395,75.359,75.362,41370000.0
2008-02-04 17:24:00,75.393,75.403,75.367,75.396,41610000.0
2008-02-04 17:25:00,75.39,75.393,75.371,75.377,40050000.0
2008-02-04 17:26:00,75.368,75.398,75.356,75.384,126540000.0
2008-02-04 17:27:00,75.382,75.382,75.356,75.356,85800000.0
2008-02-04 17:28:00,75.369,75.378,75.344,75.377,54740000.0
2008-02-04 17:29:00,75.373,75.386,75.362,75.374,27990000.0
2008-02-04 17:30:00,75.398,75.398,75.345,75.357,66180000.0
2008-02-04 17:31:00,75.358,75.38,75.338,75.338,83910000.0
2008-02-04 17:32:00,75.336,75.338,75.327,75.335,89460000.0
2008-02-04 17:33:00,75.356,75.378,75.332,75.369,144530000.0
2008-02-04 17:34:00,75.339,75.365,75.326,75.339,105240000.0
2008-02-04 17:35:00,75.318,75.349,75.318,75.338,42730000.0
2008-02-04 17:36:00,75.35,75.35,75.298,75.337,38040000.0
2008-02-04 17:37:00,75.306,75.345,75.303,75.335,62410000.0
2008-02-04 17:38:00,75.335,75.349,75.319,75.328,52350000.0
2008-02-04 17:39:00,75.338,75.338,75.304,75.319,58140000.0
2008-02-04 17:40:00,75.306,75.33,75.306,75.33,55160000.0
2008-02-04 17:41:00,75.314,75.34,75.312,75.334,70410000.0
2008-02-04 17:42:00,75.327,75.332,75.303,75.323,74170000.0
2008-02-04 17:43:00,75.331,75.331,75.307,75.326,42860000.0
2008-02-04 17:44:00,75.317,75.343,75.317,75.324,54480000.0
2008-02-04 17:45:00,75.365,75.373,75.345,75.345,43900000.0
2008-02-04 17:46:00,75.335,75.361,75.324,75.34,110380000.0
2008-02-04 17:47:00,75.366,75.374,75.352,75.366,66290000.0
2008-02-04 17:48:00,75.366,75.379,75.347,75.347,55700000.0
2008-02-04 17:49:00,75.376,75.38,75.343,75.361,54480000.0
2008-02-04 17:50:00,75.357,75.361,75.356,75.358,127870000.0
2008-02-04 17:51:00,75.374,75.386,75.343,75.349,103220000.0
2008-02-04 17:52:00,75.354,75.366,75.349,75.364,44270000.0
2008-02-04 17:53:00,75.351,75.392,75.345,75.369,79820000.0
2008-02-04 17:54:00,75.388,75.388,75.365,75.368,20550000.0
2008-02-04 17:55:00,75.368,75.41,75.366,75.387,54140000.0
2008-02-04 17:56:00,75.382,75.407,75.353,75.385,85110000.0
2008-02-04 17:57:00,75.403,75.411,75.391,75.4,100690000.0
2008-02-04 17:58:00,75.421,75.431,75.399,75.431,63410000.0
2008-02-04 17:59:00,75.424,75.444,75.416,75.429,95300000.0
2008-02-04 18:00:00,75.458,75.458,75.425,75.429,112780000.0
2008-02-04 18:01:00,75.453,75.458,75.429,75.439,126240000.0
2008-02-04 18:02:00,75.422,75.44,75.406,75.414,64980000.0
2008-02-04 18:03:00,75.42,75.422,75.402,75.403,83270000.0
2008-02-04 18:04:00,75.391,75.421,75.377,75.411,70360000.0
2008-02-04 18:05:00,75.407,75.41,75.371,75.372,88560000.0
2008-02-04 18:06:00,75.385,75.405,75.371,75.386,67930000.0
2008-02-04 18:07:00,75.382,75.389,75.357,75.388,73380000.0
2008-02-04 18:08:00,75.368,75.409,75.363,75.387,82560000.0
2008-02-04 18:09:00,75.421,75.421,75.396,75.402,72770000.0
2008-02-04 18:10:00,75.395,75.42,75.395,75.404,86650000.0
2008-02-04 18:11:00,75.398,75.407,75.379,75.396,77570000.0
2008-02-04 18:12:00,75.392,75.397,75.379,75.384,98450000.0
2008-02-04 18:13:00,75.385,75.4,75.385,75.399,68000000.0
2008-02-04 18:14:00,75.417,75.419,75.415,75.418,83460000.0
2008-02-04 18:15:00,75.413,75.427,75.399,75.419,84300000.0
2008-02-04 18:16:00,75.407,75.421,75.397,75.414,88030000.0
2008-02-04 18:17:00,75.402,75.407,75.399,75.406,112390000.0
2008-02-04 18:18:00,75.44,75.44,75.407,75.409,111680000.0
2008-02-04 18:19:00,75.415,75.439,75.412,75.419,63240000.0
2008-02-04 18:20:00,75.427,75.441,75.412,75.412,72800000.0
2008-02-04 18:21:00,75.433,75.442,75.414,75.415,84930000.0
2008-02-04 18:22:00,75.405,75.443,75.405,75.443,76060000.0
2008-02-04 18:23:00,75.415,75.441,75.415,75.433,42770000.0
2008-02-04 18:24:00,75.435,75.445,75.415,75.434,76250000.0
2008-02-04 18:25:00,75.41,75.427,75.396,75.418,64370000.0
2008-02-04 18:26:00,75.434,75.448,75.414,75.42,116190000.0
2008-02-04 18:27:00,75.446,75.452,75.413,75.422,53800000.0
2008-02-04 18:28:00,75.436,75.441,75.419,75.441,30730000.0
2008-02-04 18:29:00,75.419,75.443,75.419,75.437,44020000.0
2008-02-04 18:30:00,75.451,75.457,75.431,75.454,70790000.0
2008-02-04 18:31:00,75.455,75.481,75.454,75.481,107450000.0
2008-02-04 18:32:00,75.47,75.47,75.444,75.469,72460000.0
2008-02-04 18:33:00,75.48,75.48,75.45,75.474,37460000.0
2008-02-04 18:34:00,75.447,75.47,75.445,75.445,64530000.0
2008-02-04 18:35:00,75.434,75.454,75.434,75.435,69800000.0
2008-02-04 18:36:00,75.442,75.455,75.438,75.451,23890000.0
2008-02-04 18:37:00,75.422,75.455,75.422,75.425,31400000.0
2008-02-04 18:38:00,75.425,75.449,75.423,75.423,32580000.0
2008-02-04 18:39:00,75.451,75.451,75.413,75.413,54960000.0
2008-02-04 18:40:00,75.419,75.448,75.414,75.414,74910000.0
2008-02-04 18:41:00,75.428,75.447,75.404,75.431,90260000.0
2008-02-04 18:42:00,75.448,75.448,75.417,75.417,32910000.0
2008-02-04 18:43:00,75.423,75.44,75.423,75.435,51990000.0
2008-02-04 18:44:00,75.4,75.406,75.4,75.405,55340000.0
2008-02-04 18:45:00,75.445,75.445,75.439,75.44,49870000.0
2008-02-04 18:47:00,75.405,75.444,75.405,75.443,126760000.0
2008-02-04 18:48:00,75.437,75.453,75.424,75.436,97310000.0
2008-02-04 18:49:00,75.427,75.45,75.427,75.429,95380000.0
2008-02-04 18:50:00,75.421,75.428,75.418,75.426,132720000.0
2008-02-04 18:51:00,75.473,75.473,75.42,75.438,142080000.0
2008-02-04 18:52:00,75.423,75.453,75.414,75.424,124080000.0
2008-02-04 18:53:00,75.416,75.427,75.416,75.421,61080000.0
2008-02-04 18:54:00,75.448,75.448,75.407,75.435,89300000.0
2008-02-04 18:55:00,75.41,75.45,75.409,75.449,142180000.0
2008-02-04 18:56:00,75.42,75.444,75.398,75.398,116870000.0
2008-02-04 18:57:00,75.423,75.426,75.379,75.393,68790000.0
2008-02-04 18:58:00,75.383,75.413,75.358,75.385,122650000.0
2008-02-04 18:59:00,75.427,75.43,75.398,75.424,131540000.0
2008-02-04 19:00:00,75.436,75.436,75.4,75.431,101760000.0
2008-02-04 19:01:00,75.414,75.432,75.414,75.432,98590000.0
2008-02-04 19:02:00,75.399,75.421,75.392,75.399,122400000.0
2008-02-04 19:03:00,75.421,75.421,75.381,75.4,64940000.0
2008-02-04 19:04:00,75.388,75.419,75.377,75.419,107340000.0
2008-02-04 19:05:00,75.405,75.414,75.383,75.387,91450000.0
2008-02-04 19:06:00,75.42,75.42,75.38,75.394,70880000.0
2008-02-04 19:08:00,75.366,75.405,75.364,75.405,129740000.0
2008-02-04 19:10:00,75.388,75.414,75.38,75.381,119700000.0
2008-02-04 19:11:00,75.373,75.411,75.373,75.397,98360000.0
2008-02-04 19:12:00,75.43,75.446,75.42,75.438,75850000.0
2008-02-04 19:13:00,75.402,75.418,75.399,75.409,118300000.0
2008-02-04 19:14:00,75.407,75.451,75.407,75.443,124260000.0
2008-02-04 19:15:00,75.447,75.456,75.438,75.438,105950000.0
2008-02-04 19:16:00,75.426,75.429,75.4,75.415,50000000.0
2008-02-04 19:17:00,75.429,75.431,75.426,75.427,89010000.0
2008-02-04 19:18:00,75.422,75.424,75.395,75.4,127040000.0
2008-02-04 19:19:00,75.39,75.395,75.389,75.394,100440000.0
2008-02-04 19:20:00,75.408,75.408,75.399,75.4,65060000.0
2008-02-04 19:21:00,75.414,75.422,75.383,75.419,110070000.0
2008-02-04 19:22:00,75.4,75.429,75.396,75.429,124600000.0
2008-02-04 19:23:00,75.396,75.414,75.381,75.394,88440000.0
2008-02-04 19:24:00,75.419,75.42,75.416,75.417,98050000.0
2008-02-04 19:25:00,75.379,75.387,75.379,75.385,111510000.0
2008-02-04 19:26:00,75.38,75.38,75.377,75.38,58410000.0
2008-02-04 19:27:00,75.409,75.409,75.372,75.396,92410000.0
2008-02-04 19:28:00,75.366,75.381,75.365,75.381,75680000.0
2008-02-04 19:29:00,75.389,75.389,75.36,75.372,75100000.0
2008-02-04 19:30:00,75.413,75.417,75.376,75.376,41260000.0
2008-02-04 19:31:00,75.384,75.4,75.374,75.4,40630000.0
2008-02-04 19:32:00,75.411,75.412,75.389,75.402,28120000.0
2008-02-04 19:33:00,75.384,75.41,75.369,75.402,67230000.0
2008-02-04 19:34:00,75.404,75.453,75.404,75.42,71440000.0
2008-02-04 19:35:00,75.445,75.452,75.419,75.452,63270000.0
2008-02-04 19:36:00,75.439,75.449,75.439,75.445,71420000.0
2008-02-04 19:37:00,75.429,75.429,75.407,75.408,82850000.0
2008-02-04 19:38:00,75.431,75.439,75.43,75.436,92810000.0
2008-02-04 19:39:00,75.419,75.425,75.405,75.405,98930000.0
2008-02-04 19:40:00,75.426,75.45,75.408,75.436,42940000.0
2008-02-04 19:41:00,75.408,75.449,75.408,75.449,63130000.0
2008-02-04 19:42:00,75.462,75.463,75.451,75.452,74970000.0
2008-02-04 19:43:00,75.406,75.406,75.4,75.4,50540000.0
2008-02-04 19:44:00,75.434,75.446,75.412,75.446,88330000.0
2008-02-04 19:45:00,75.449,75.449,75.411,75.444,75570000.0
2008-02-04 19:46:00,75.417,75.446,75.417,75.446,66970000.0
2008-02-04 19:47:00,75.417,75.449,75.414,75.415,83820000.0
2008-02-04 19:48:00,75.441,75.456,75.441,75.456,47510000.0
2008-02-04 19:49:00,75.435,75.451,75.419,75.438,48760000.0
2008-02-04 19:50:00,75.418,75.447,75.418,75.423,80410000.0
2008-02-04 19:51:00,75.441,75.441,75.417,75.435,80790000.0
2008-02-04 19:52:00,75.423,75.445,75.412,75.412,76520000.0
2008-02-04 19:53:00,75.406,75.408,75.4,75.402,90910000.0
2008-02-04 19:54:00,75.422,75.422,75.406,75.406,127710000.0
2008-02-04 19:55:00,75.404,75.428,75.397,75.428,70820000.0
2008-02-04 19:56:00,75.42,75.455,75.41,75.41,81770000.0
2008-02-04 19:57:00,75.436,75.451,75.405,75.444,29650000.0
2008-02-04 19:58:00,75.423,75.45,75.419,75.449,72160000.0
2008-02-04 19:59:00,75.421,75.441,75.412,75.438,71170000.0
2008-02-04 20:00:00,75.437,75.438,75.416,75.437,71550000.0
2008-02-04 20:02:00,75.425,75.427,75.386,75.418,141340000.0
2008-02-04 20:03:00,75.442,75.442,75.399,75.426,103540000.0
2008-02-04 20:05:00,75.406,75.426,75.4,75.4,130360000.0
2008-02-04 20:06:00,75.415,75.417,75.398,75.399,100130000.0
2008-02-04 20:07:00,75.385,75.407,75.38,75.386,89480000.0
2008-02-04 20:08:00,75.375,75.407,75.369,75.386,129760000.0
2008-02-04 20:09:00,75.41,75.419,75.375,75.375,139580000.0
2008-02-04 20:10:00,75.41,75.428,75.387,75.387,129010000.0
2008-02-04 20:11:00,75.376,75.385,75.376,75.385,51820000.0
2008-02-04 20:12:00,75.434,75.439,75.387,75.415,94610000.0
2008-02-04 20:13:00,75.372,75.384,75.372,75.384,142330000.0
2008-02-04 20:14:00,75.381,75.388,75.38,75.387,108530000.0
2008-02-04 20:15:00,75.427,75.446,75.405,75.435,73740000.0
2008-02-04 20:16:00,75.412,75.417,75.41,75.415,128760000.0
2008-02-04 20:17:00,75.419,75.451,75.419,75.441,134830000.0
2008-02-04 20:18:00,75.438,75.454,75.423,75.45,101330000.0
2008-02-04 20:19:00,75.444,75.463,75.444,75.463,113990000.0
2008-02-04 20:20:00,75.431,75.45,75.421,75.45,120270000.0
2008-02-04 20:21:00,75.437,75.441,75.41,75.439,66240000.0
2008-02-04 20:22:00,75.438,75.453,75.431,75.453,110550000.0
2008-02-04 20:24:00,75.456,75.46,75.451,75.453,126470000.0
2008-02-04 20:25:00,75.428,75.442,75.421,75.435,97990000.0
2008-02-04 20:26:00,75.45,75.452,75.415,75.427,93350000.0
2008-02-04 20:27:00,75.451,75.459,75.427,75.459,139460000.0
2008-02-04 20:28:00,75.473,75.473,75.434,75.444,135610000.0
2008-02-04 20:29:00,75.445,75.445,75.435,75.435,124740000.0
2008-02-04 20:30:00,75.462,75.463,75.435,75.441,53550000.0
2008-02-04 20:31:00,75.436,75.463,75.436,75.462,86380000.0
2008-02-04 20:32:00,75.456,75.466,75.433,75.461,136760000.0
2008-02-04 20:33:00,75.478,75.48,75.476,75.477,102340000.0
2008-02-04 20:34:00,75.454,75.469,75.447,75.463,70520000.0
2008-02-04 20:35:00,75.452,75.472,75.446,75.466,128500000.0
2008-02-04 20:36:00,75.471,75.471,75.444,75.467,139110000.0
2008-02-04 20:37:00,75.458,75.47,75.454,75.466,93860000.0
2008-02-04 20:38:00,75.461,75.478,75.447,75.461,105400000.0
2008-02-04 20:39:00,75.487,75.491,75.465,75.487,126080000.0
2008-02-04 20:40:00,75.493,75.493,75.457,75.461,61130000.0
2008-02-04 20:41:00,75.486,75.486,75.451,75.456,112500000.0
2008-02-04 20:42:00,75.461,75.463,75.445,75.459,85970000.0
2008-02-04 20:43:00,75.454,75.479,75.446,75.467,75070000.0
2008-02-04 20:45:00,75.466,75.473,75.45,75.472,133680000.0
2008-02-04 20:46:00,75.472,75.484,75.47,75.484,100450000.0
2008-02-04 20:47:00,75.471,75.472,75.446,75.463,83580000.0
2008-02-04 20:48:00,75.477,75.481,75.474,75.478,142890000.0
2008-02-04 20:49:00,75.436,75.46,75.435,75.46,143010000.0
2008-02-04 20:50:00,75.453,75.459,75.434,75.434,132530000.0
2008-02-04 20:51:00,75.471,75.471,75.427,75.435,49110000.0
2008-02-04 20:52:00,75.423,75.43,75.42,75.426,91930000.0
2008-02-04 20:53:00,75.441,75.463,75.437,75.45,131150000.0
2008-02-04 20:54:00,75.445,75.461,75.429,75.442,117990000.0
2008-02-04 20:55:00,75.434,75.471,75.434,75.464,69480000.0
2008-02-04 20:56:00,75.427,75.43,75.423,75.427,119960000.0
2008-02-04 20:57:00,75.463,75.469,75.436,75.446,137890000.0
2008-02-04 20:58:00,75.468,75.48,75.447,75.474,106710000.0
2008-02-04 20:59:00,75.444,75.481,75.444,75.481,105940000.0
2008-02-04 21:00:00,75.474,75.475,75.438,75.441,122720000.0
2008-02-04 21:01:00,75.43,75.437,75.43,75.431,63220000.0
2008-02-04 21:02:00,75.455,75.462,75.435,75.435,115550000.0
2008-02-04 21:03:00,75.456,75.46,75.434,75.453,88560000.0
2008-02-04 21:05:00,75.466,75.471,75.462,75.463,137990000.0
2008-02-04 21:06:00,75.457,75.457,75.43,75.43,106820000.0
2008-02-04 21:07:00,75.43,75.462,75.426,75.448,97310000.0
2008-02-04 21:08:00,75.454,75.472,75.447,75.459,140630000.0
2008-02-04 21:09:00,75.462,75.462,75.434,75.434,141550000.0
2008-02-04 21:10:00,75.45,75.451,75.42,75.42,138720000.0
2008-02-04 21:12:00,75.436,75.436,75.407,75.42,139320000.0
2008-02-04 21:13:00,75.383,75.395,75.38,75.395,113360000.0
2008-02-04 21:14:00,75.398,75.422,75.391,75.391,93370000.0
2008-02-04 21:15:00,75.42,75.426,75.418,75.426,134830000.0
2008-02-04 21:16:00,75.415,75.423,75.396,75.396,149910000.0
2008-02-04 21:17:00,75.421,75.431,75.407,75.431,129360000.0
2008-02-04 21:18:00,75.422,75.431,75.409,75.423,55130000.0
2008-02-04 21:19:00,75.393,75.398,75.392,75.395,94120000.0
2008-02-04 21:20:00,75.43,75.432,75.407,75.407,147180000.0
2008-02-04 21:21:00,75.423,75.423,75.404,75.415,120780000.0
2008-02-04 21:22:00,75.444,75.452,75.428,75.433,77800000.0
2008-02-04 21:23:00,75.444,75.457,75.429,75.434,138070000.0
2008-02-04 21:24:00,75.467,75.469,75.438,75.469,134180000.0
2008-02-04 21:26:00,75.431,75.449,75.431,75.447,123120000.0
2008-02-04 21:27:00,75.457,75.462,75.44,75.461,98550000.0
2008-02-04 21:28:00,75.434,75.454,75.432,75.454,90520000.0
2008-02-04 21:29:00,75.436,75.462,75.435,75.435,128390000.0
2008-02-04 21:30:00,75.473,75.473,75.407,75.412,135010000.0
2008-02-04 21:31:00,75.422,75.436,75.418,75.418,123640000.0
2008-02-04 21:32:00,75.416,75.424,75.405,75.42,52270000.0
2008-02-04 21:33:00,75.434,75.437,75.394,75.4,96420000.0
2008-02-04 21:34:00,75.437,75.438,75.43,75.43,136240000.0
2008-02-04 21:35:00,75.436,75.436,75.428,75.429,113100000.0
2008-02-04 21:36:00,75.429,75.431,75.377,75.414,72220000.0
2008-02-04 21:37:00,75.393,75.419,75.385,75.417,131400000.0
2008-02-04 21:38:00,75.41,75.431,75.405,75.431,131530000.0
2008-02-04 21:39:00,75.437,75.438,75.402,75.423,103380000.0
2008-02-04 21:40:00,75.399,75.421,75.399,75.421,111530000.0
2008-02-04 21:41:00,75.393,75.411,75.393,75.411,121740000.0
2008-02-04 21:42:00,75.409,75.416,75.384,75.396,60000000.0
2008-02-04 21:43:00,75.381,75.387,75.38,75.382,106640000.0
2008-02-04 21:44:00,75.38,75.424,75.38,75.423,84680000.0
2008-02-04 21:45:00,75.446,75.449,75.44,75.44,81750000.0
2008-02-04 21:46:00,75.41,75.418,75.41,75.416,39810000.0
2008-02-04 21:47:00,75.411,75.416,75.409,75.409,52190000.0
2008-02-04 21:48:00,75.441,75.441,75.414,75.414,29680000.0
2008-02-04 21:49:00,75.408,75.432,75.406,75.416,77430000.0
2008-02-04 21:51:00,75.434,75.439,75.407,75.428,119700000.0
2008-02-04 21:52:00,75.399,75.427,75.386,75.426,98160000.0
2008-02-04 21:53:00,75.4,75.409,75.4,75.407,78830000.0
2008-02-04 21:54:00,75.438,75.44,75.41,75.44,117780000.0
2008-02-04 21:55:00,75.407,75.422,75.406,75.406,137620000.0
2008-02-04 21:56:00,75.412,75.415,75.402,75.415,114620000.0
2008-02-04 21:57:00,75.421,75.428,75.397,75.397,47250000.0
2008-02-04 21:58:00,75.408,75.437,75.392,75.407,86660000.0
2008-02-04 21:59:00,75.423,75.448,75.419,75.43,128810000.0
2008-02-04 22:00:00,75.449,75.449,75.419,75.421,102650000.0
2008-02-04 22:01:00,75.41,75.416,75.41,75.416,62860000.0
2008-02-04 22:02:00,75.414,75.424,75.413,75.418,120530000.0
2008-02-04 22:03:00,75.434,75.441,75.424,75.441,126910000.0
2008-02-04 22:04:00,75.434,75.451,75.434,75.451,89320000.0
2008-02-04 22:05:00,75.461,75.465,75.449,75.449,99590000.0
2008-02-04 22:06:00,75.477,75.48,75.475,75.479,115370000.0
2008-02-04 22:07:00,75.443,75.447,75.442,75.447,60300000.0
2008-02-04 22:08:00,75.439,75.444,75.432,75.439,105490000.0
2008-02-04 22:09:00,75.453,75.454,75.434,75.434,80310000.0
2008-02-04 22:10:00,75.434,75.445,75.424,75.427,78050000.0
2008-02-04 22:11:00,75.412,75.425,75.412,75.425,39190000.0
2008-02-04 22:12:00,75.437,75.438,75.417,75.43,45100000.0
2008-02-04 22:13:00,75.425,75.426,75.421,75.422,28040000.0
2008-02-04 22:14:00,75.429,75.429,75.426,75.429,71730000.0
2008-02-04 22:15:00,75.454,75.459,75.438,75.444,75520000.0
2008-02-04 22:16:00,75.438,75.44,75.437,75.439,60290000.0
2008-02-04 22:17:00,75.424,75.425,75.414,75.417,70590000.0
2008-02-04 22:18:00,75.436,75.453,75.434,75.439,73920000.0
2008-02-04 22:19:00,75.432,75.437,75.43,75.436,96910000.0
2008-02-04 22:20:00,75.427,75.429,75.421,75.426,106190000.0
2008-02-04 22:21:00,75.445,75.445,75.434,75.434,44770000.0
2008-02-04 22:22:00,75.426,75.438,75.425,75.438,64450000.0
2008-02-04 22:23:00,75.429,75.43,75.427,75.428,74210000.0
2008-02-04 22:24:00,75.451,75.451,75.425,75.428,52170000.0
2008-02-04 22:25:00,75.418,75.419,75.417,75.418,82150000.0
2008-02-04 22:26:00,75.425,75.427,75.418,75.427,71070000.0
2008-02-04 22:27:00,75.459,75.46,75.457,75.458,67110000.0
2008-02-04 22:28:00,75.438,75.439,75.436,75.438,86070000.0
2008-02-04 22:29:00,75.446,75.453,75.444,75.453,50160000.0
2008-02-04 22:30:00,75.48,75.482,75.44,75.44,46100000.0
2008-02-04 22:31:00,75.426,75.432,75.423,75.429,86470000.0
2008-02-04 22:32:00,75.444,75.449,75.441,75.441,85750000.0
2008-02-04 22:33:00,75.461,75.469,75.434,75.435,75540000.0
2008-02-04 22:34:00,75.434,75.438,75.431,75.433,90190000.0
2008-02-04 22:36:00,75.456,75.46,75.451,75.453,142380000.0
2008-02-04 22:37:00,75.412,75.422,75.402,75.422,104940000.0
2008-02-04 22:39:00,75.459,75.459,75.439,75.439,130720000.0
2008-02-04 22:40:00,75.425,75.437,75.422,75.428,102800000.0
2008-02-04 22:41:00,75.436,75.438,75.428,75.435,95920000.0
2008-02-04 22:42:00,75.458,75.462,75.454,75.458,143380000.0
2008-02-04 22:44:00,75.433,75.444,75.431,75.438,138140000.0
2008-02-04 22:45:00,75.434,75.461,75.43,75.443,108080000.0
2008-02-04 22:46:00,75.431,75.441,75.429,75.43,83900000.0
2008-02-04 22:47:00,75.438,75.442,75.434,75.438,135900000.0
2008-02-04 22:48:00,75.463,75.465,75.438,75.438,153200000.0
2008-02-04 22:49:00,75.434,75.438,75.425,75.425,137060000.0
2008-02-04 22:50:00,75.414,75.423,75.405,75.418,56170000.0
2008-02-04 22:51:00,75.445,75.445,75.432,75.432,105800000.0
2008-02-04 22:52:00,75.438,75.442,75.435,75.438,135940000.0
2008-02-04 22:53:00,75.425,75.426,75.418,75.419,105740000.0
2008-02-04 22:54:00,75.458,75.458,75.424,75.431,75500000.0
2008-02-04 22:55:00,75.42,75.427,75.419,75.419,134930000.0
2008-02-04 22:57:00,75.443,75.443,75.414,75.419,132340000.0
2008-02-04 22:58:00,75.421,75.432,75.416,75.42,101060000.0
2008-02-04 22:59:00,75.423,75.425,75.413,75.421,90880000.0
2008-02-04 23:00:00,75.423,75.423,75.41,75.422,139610000.0
2008-02-04 23:02:00,75.423,75.428,75.413,75.416,132670000.0
2008-02-04 23:03:00,75.438,75.447,75.43,75.435,109070000.0
2008-02-04 23:05:00,75.416,75.423,75.411,75.413,134470000.0
2008-02-04 23:06:00,75.433,75.44,75.428,75.438,110940000.0
2008-02-04 23:08:00,75.41,75.423,75.409,75.413,128660000.0
2008-02-04 23:09:00,75.442,75.45,75.438,75.448,96710000.0
2008-02-04 23:11:00,75.403,75.415,75.384,75.39,138790000.0
2008-02-04 23:12:00,75.413,75.419,75.407,75.418,101930000.0
2008-02-04 23:15:00,75.416,75.421,75.412,75.413,140670000.0
2008-02-04 23:16:00,75.412,75.419,75.4,75.404,107800000.0
2008-02-04 23:18:00,75.428,75.429,75.395,75.407,141310000.0
2008-02-04 23:19:00,75.404,75.415,75.395,75.403,109610000.0
2008-02-04 23:20:00,75.387,75.396,75.382,75.382,92200000.0
2008-02-04 23:21:00,75.412,75.412,75.385,75.385,134340000.0
2008-02-04 23:22:00,75.389,75.396,75.382,75.388,143400000.0
2008-02-04 23:23:00,75.384,75.396,75.381,75.394,127080000.0
2008-02-04 23:24:00,75.427,75.43,75.425,75.429,55230000.0
2008-02-04 23:25:00,75.388,75.395,75.383,75.394,95020000.0
2008-02-04 23:26:00,75.383,75.39,75.369,75.378,139720000.0
2008-02-04 23:27:00,75.407,75.41,75.406,75.407,113290000.0
2008-02-04 23:29:00,75.389,75.397,75.384,75.385,128740000.0
2008-02-04 23:30:00,75.407,75.422,75.377,75.391,100830000.0
2008-02-04 23:31:00,75.379,75.392,75.375,75.375,89320000.0
2008-02-04 23:32:00,75.376,75.379,75.37,75.371,125640000.0
2008-02-04 23:33:00,75.399,75.4,75.396,75.398,142550000.0
2008-02-04 23:34:00,75.36,75.366,75.358,75.358,118590000.0
2008-02-04 23:35:00,75.365,75.369,75.362,75.362,48530000.0
2008-02-04 23:36:00,75.389,75.391,75.386,75.387,91730000.0
2008-02-04 23:37:00,75.343,75.349,75.315,75.315,135760000.0
2008-02-04 23:38:00,75.314,75.314,75.303,75.313,105690000.0
2008-02-04 23:39:00,75.341,75.351,75.33,75.345,61010000.0
2008-02-04 23:40:00,75.337,75.345,75.329,75.341,131730000.0
2008-02-04 23:41:00,75.334,75.342,75.321,75.333,137500000.0
2008-02-04 23:42:00,75.353,75.354,75.343,75.349,89190000.0
2008-02-04 23:43:00,75.355,75.358,75.348,75.354,110880000.0
2008-02-04 23:44:00,75.348,75.355,75.348,75.355,129890000.0
2008-02-04 23:45:00,75.383,75.383,75.366,75.369,68300000.0
2008-02-04 23:46:00,75.358,75.359,75.357,75.359,115290000.0
2008-02-04 23:47:00,75.368,75.369,75.364,75.368,91830000.0
2008-02-04 23:48:00,75.385,75.385,75.373,75.377,83580000.0
2008-02-04 23:49:00,75.391,75.396,75.389,75.396,39750000.0
2008-02-04 23:51:00,75.42,75.42,75.395,75.396,131990000.0
2008-02-04 23:52:00,75.383,75.389,75.377,75.388,109260000.0
2008-02-04 23:54:00,75.409,75.409,75.389,75.392,131540000.0
2008-02-04 23:55:00,75.387,75.402,75.384,75.393,106480000.0
2008-02-04 23:57:00,75.426,75.43,75.421,75.422,140470000.0
2008-02-05 00:00:00,75.416,75.418,75.385,75.385,128390000.0
2008-02-05 00:01:00,75.36,75.366,75.35,75.356,98180000.0
2008-02-05 00:02:00,75.356,75.358,75.349,75.355,90950000.0
2008-02-05 00:03:00,75.398,75.401,75.394,75.398,134670000.0
2008-02-05 00:05:00,75.331,75.331,75.312,75.326,126810000.0
2008-02-05 00:06:00,75.346,75.354,75.326,75.341,112530000.0
2008-02-05 00:08:00,75.346,75.356,75.338,75.338,139870000.0
2008-02-05 00:09:00,75.375,75.381,75.356,75.359,116970000.0
2008-02-05 00:12:00,75.368,75.374,75.349,75.349,134900000.0
2008-02-05 00:13:00,75.352,75.358,75.346,75.35,113850000.0
2008-02-05 00:15:00,75.384,75.384,75.348,75.348,120670000.0
2008-02-05 00:16:00,75.351,75.371,75.343,75.371,101160000.0
2008-02-05 00:17:00,75.366,75.366,75.359,75.36,97400000.0
2008-02-05 00:18:00,75.398,75.401,75.394,75.398,134830000.0
2008-02-05 00:20:00,75.346,75.35,75.341,75.343,141980000.0
2008-02-05 00:21:00,75.369,75.369,75.339,75.339,103120000.0
2008-02-05 00:22:00,75.336,75.337,75.331,75.336,85920000.0
2008-02-05 00:24:00,75.366,75.37,75.361,75.362,125320000.0
2008-02-05 00:25:00,75.319,75.329,75.311,75.324,101140000.0
2008-02-05 00:26:00,75.323,75.335,75.323,75.323,90180000.0
2008-02-05 00:27:00,75.349,75.35,75.327,75.333,136570000.0
2008-02-05 00:30:00,75.353,75.355,75.339,75.343,134280000.0
2008-02-05 00:31:00,75.329,75.337,75.322,75.337,94800000.0
2008-02-05 00:32:00,75.344,75.344,75.333,75.343,85810000.0
2008-02-05 00:33:00,75.36,75.36,75.334,75.343,142220000.0
2008-02-05 00:34:00,75.332,75.338,75.331,75.337,151970000.0
2008-02-05 00:36:00,75.366,75.367,75.339,75.344,136250000.0
2008-02-05 00:37:00,75.33,75.341,75.324,75.34,102060000.0
2008-02-05 00:38:00,75.353,75.355,75.344,75.348,100680000.0
2008-02-05 00:39:00,75.377,75.382,75.374,75.378,141360000.0
2008-02-05 00:40:00,75.339,75.34,75.336,75.338,150740000.0
2008-02-05 00:41:00,75.346,75.346,75.336,75.336,121750000.0
2008-02-05 00:42:00,75.364,75.364,75.352,75.354,57550000.0
2008-02-05 00:43:00,75.339,75.341,75.336,75.337,100360000.0
2008-02-05 00:44:00,75.328,75.333,75.325,75.328,143670000.0
2008-02-05 00:45:00,75.36,75.36,75.344,75.344,118080000.0
2008-02-05 00:46:00,75.318,75.32,75.296,75.315,71250000.0
2008-02-05 00:47:00,75.311,75.347,75.299,75.311,136190000.0
2008-02-05 00:48:00,75.332,75.332,75.313,75.325,145470000.0
2008-02-05 00:49:00,75.314,75.322,75.313,75.32,98560000.0
2008-02-05 00:51:00,75.356,75.361,75.352,75.353,129420000.0
2008-02-05 00:52:00,75.332,75.339,75.327,75.338,99050000.0
2008-02-05 00:54:00,75.365,75.369,75.337,75.337,132690000.0
2008-02-05 00:57:00,75.367,75.369,75.333,75.335,133600000.0
2008-02-05 00:58:00,75.343,75.35,75.338,75.348,114040000.0
2008-02-05 01:00:00,75.393,75.394,75.384,75.385,134920000.0
2008-02-05 01:01:00,75.362,75.369,75.357,75.368,98950000.0
2008-02-05 01:02:00,75.361,75.372,75.361,75.366,84950000.0
2008-02-05 01:03:00,75.381,75.381,75.36,75.37,135070000.0
2008-02-05 01:06:00,75.385,75.388,75.36,75.368,127940000.0
2008-02-05 01:07:00,75.352,75.366,75.35,75.365,104520000.0
2008-02-05 01:08:00,75.377,75.378,75.37,75.37,88920000.0
2008-02-05 01:09:00,75.398,75.401,75.394,75.398,139130000.0
2008-02-05 01:12:00,75.386,75.391,75.382,75.383,123500000.0
2008-02-05 01:15:00,75.402,75.404,75.393,75.393,135300000.0
2008-02-05 01:18:00,75.396,75.4,75.391,75.392,138490000.0
2008-02-05 01:21:00,75.386,75.391,75.382,75.383,125130000.0
2008-02-05 01:24:00,75.386,75.391,75.382,75.383,129190000.0
2008-02-05 01:27:00,75.386,75.391,75.382,75.383,138430000.0
2008-02-05 01:30:00,75.404,75.406,75.393,75.393,127680000.0
2008-02-05 01:31:00,75.353,75.359,75.347,75.358,115420000.0
2008-02-05 01:33:00,75.378,75.378,75.349,75.352,130060000.0
2008-02-05 01:34:00,75.343,75.356,75.34,75.356,99400000.0
2008-02-05 01:35:00,75.368,75.368,75.36,75.36,84590000.0
2008-02-05 01:36:00,75.384,75.389,75.37,75.374,143960000.0
2008-02-05 01:39:00,75.386,75.391,75.382,75.383,134840000.0
2008-02-05 01:42:00,75.383,75.383,75.362,75.362,136630000.0
2008-02-05 01:43:00,75.35,75.377,75.35,75.368,102330000.0
2008-02-05 01:44:00,75.381,75.388,75.379,75.379,87160000.0
2008-02-05 01:45:00,75.417,75.417,75.388,75.39,137540000.0
2008-02-05 01:46:00,75.385,75.386,75.379,75.381,149190000.0
2008-02-05 01:47:00,75.39,75.393,75.38,75.393,136870000.0
2008-02-05 01:48:00,75.428,75.428,75.397,75.402,51730000.0
2008-02-05 01:50:00,75.389,75.397,75.387,75.39,135580000.0
2008-02-05 01:51:00,75.409,75.409,75.389,75.404,101200000.0
2008-02-05 01:52:00,75.416,75.421,75.408,75.408,96250000.0
2008-02-05 01:53:00,75.417,75.418,75.408,75.408,143300000.0
2008-02-05 01:54:00,75.434,75.434,75.414,75.414,148050000.0
2008-02-05 01:56:00,75.398,75.41,75.398,75.404,131270000.0
2008-02-05 01:57:00,75.415,75.426,75.402,75.408,107890000.0
2008-02-05 02:00:00,75.433,75.433,75.428,75.428,3760000.0
2008-02-05 02:01:00,75.405,75.405,75.394,75.396,101700000.0
2008-02-05 02:02:00,75.396,75.397,75.391,75.391,106410000.0
2008-02-05 02:03:00,75.423,75.423,75.385,75.385,149630000.0
2008-02-05 02:04:00,75.37,75.387,75.37,75.387,116120000.0
2008-02-05 02:05:00,75.376,75.376,75.369,75.369,87850000.0
2008-02-05 02:06:00,75.411,75.411,75.376,75.376,136110000.0
2008-02-05 02:07:00,75.361,75.363,75.353,75.356,106850000.0
2008-02-05 02:08:00,75.367,75.371,75.366,75.368,65190000.0
2008-02-05 02:09:00,75.414,75.414,75.354,75.354,79950000.0
2008-02-05 02:10:00,75.357,75.357,75.35,75.356,146720000.0
2008-02-05 02:11:00,75.368,75.371,75.364,75.368,162450000.0
2008-02-05 02:12:00,75.386,75.39,75.386,75.388,106940000.0
2008-02-05 02:13:00,75.361,75.375,75.358,75.358,95290000.0
2008-02-05 02:14:00,75.35,75.36,75.349,75.356,123490000.0
2008-02-05 02:15:00,75.389,75.389,75.374,75.374,6200000.0
2008-02-05 02:16:00,75.361,75.367,75.36,75.36,155940000.0
2008-02-05 02:17:00,75.365,75.368,75.36,75.367,159170000.0
2008-02-05 02:18:00,75.383,75.383,75.366,75.368,112520000.0
2008-02-05 02:19:00,75.378,75.391,75.373,75.377,102540000.0
2008-02-05 02:20:00,75.37,75.385,75.37,75.385,112540000.0
2008-02-05 02:21:00,75.414,75.414,75.39,75.39,4890000.0
2008-02-05 02:22:00,75.385,75.387,75.381,75.387,119050000.0
2008-02-05 02:23:00,75.376,75.376,75.369,75.369,87810000.0
2008-02-05 02:24:00,75.412,75.412,75.372,75.372,140930000.0
2008-02-05 02:26:00,75.381,75.387,75.38,75.387,65790000.0
2008-02-05 02:27:00,75.42,75.42,75.383,75.383,82880000.0
2008-02-05 02:28:00,75.366,75.368,75.36,75.368,147540000.0
2008-02-05 02:29:00,75.36,75.366,75.358,75.359,160730000.0
2008-02-05 02:30:00,75.411,75.411,75.356,75.356,118160000.0
2008-02-05 02:32:00,75.347,75.352,75.339,75.346,117040000.0
2008-02-05 02:33:00,75.358,75.358,75.337,75.343,18400000.0
2008-02-05 02:36:00,75.373,75.373,75.34,75.349,150850000.0
2008-02-05 02:37:00,75.339,75.348,75.338,75.345,115490000.0
2008-02-05 02:38:00,75.356,75.356,75.341,75.354,77130000.0
2008-02-05 02:39:00,75.401,75.401,75.359,75.364,140240000.0
2008-02-05 02:40:00,75.367,75.367,75.36,75.361,115540000.0
2008-02-05 02:41:00,75.367,75.376,75.363,75.376,64660000.0
2008-02-05 02:42:00,75.411,75.411,75.372,75.372,82170000.0
2008-02-05 02:43:00,75.358,75.367,75.358,75.367,150680000.0
2008-02-05 02:44:00,75.378,75.382,75.374,75.379,163670000.0
2008-02-05 02:45:00,75.404,75.404,75.373,75.378,107930000.0
2008-02-05 02:46:00,75.369,75.376,75.36,75.36,103790000.0
2008-02-05 02:47:00,75.37,75.382,75.366,75.368,126580000.0
2008-02-05 02:48:00,75.382,75.382,75.376,75.376,3940000.0
2008-02-05 02:49:00,75.374,75.383,75.366,75.383,15200000.0
2008-02-05 02:50:00,75.374,75.39,75.374,75.387,116770000.0
2008-02-05 02:51:00,75.418,75.418,75.398,75.398,5820000.0
2008-02-05 02:52:00,75.396,75.401,75.392,75.397,14460000.0
2008-02-05 02:53:00,75.407,75.415,75.407,75.411,141950000.0
2008-02-05 02:54:00,75.453,75.453,75.406,75.424,160750000.0
2008-02-05 02:55:00,75.404,75.404,75.381,75.388,113210000.0
2008-02-05 02:56:00,75.396,75.403,75.38,75.38,96450000.0
2008-02-05 02:57:00,75.414,75.414,75.384,75.391,118370000.0
2008-02-05 02:58:00,75.378,75.383,75.378,75.383,3950000.0
2008-02-05 02:59:00,75.377,75.377,75.369,75.376,162760000.0
2008-02-05 03:00:00,75.402,75.402,75.374,75.374,102240000.0
2008-02-05 03:01:00,75.378,75.382,75.367,75.368,99810000.0
2008-02-05 03:02:00,75.361,75.373,75.361,75.373,123610000.0
2008-02-05 03:03:00,75.401,75.401,75.401,75.401,1690000.0
2008-02-05 03:04:00,75.391,75.405,75.387,75.388,100210000.0
2008-02-05 03:05:00,75.4,75.41,75.399,75.406,116630000.0
2008-02-05 03:06:00,75.448,75.448,75.402,75.403,17090000.0
2008-02-05 03:07:00,75.397,75.405,75.39,75.39,136450000.0
2008-02-05 03:09:00,75.417,75.421,75.417,75.419,71070000.0
2008-02-05 03:11:00,75.395,75.397,75.39,75.396,144110000.0
2008-02-05 03:12:00,75.444,75.444,75.414,75.414,145420000.0
2008-02-05 03:13:00,75.396,75.396,75.39,75.396,113370000.0
2008-02-05 03:14:00,75.391,75.398,75.38,75.38,101890000.0
2008-02-05 03:15:00,75.447,75.447,75.397,75.403,114240000.0
2008-02-05 03:16:00,75.388,75.392,75.388,75.392,2450000.0
2008-02-05 03:17:00,75.407,75.407,75.389,75.389,144640000.0
2008-02-05 03:18:00,75.414,75.414,75.395,75.409,118460000.0
2008-02-05 03:19:00,75.397,75.402,75.379,75.379,93380000.0
2008-02-05 03:20:00,75.391,75.404,75.391,75.404,120540000.0
2008-02-05 03:21:00,75.44,75.44,75.4,75.4,9010000.0
2008-02-05 03:22:00,75.4,75.403,75.394,75.396,16390000.0
2008-02-05 03:23:00,75.387,75.387,75.377,75.386,151820000.0
2008-02-05 03:24:00,75.434,75.434,75.403,75.403,158000000.0
2008-02-05 03:26:00,75.392,75.405,75.387,75.388,101360000.0
2008-02-05 03:27:00,75.422,75.423,75.39,75.405,121850000.0
2008-02-05 03:30:00,75.425,75.425,75.403,75.403,106570000.0
2008-02-05 03:33:00,75.436,75.436,75.421,75.421,3940000.0
2008-02-05 03:34:00,75.408,75.408,75.398,75.398,81520000.0
2008-02-05 03:36:00,75.429,75.431,75.424,75.426,154870000.0
2008-02-05 03:37:00,75.388,75.396,75.388,75.39,123000000.0
2008-02-05 03:39:00,75.39,75.401,75.389,75.397,127600000.0
2008-02-05 03:40:00,75.381,75.381,75.381,75.381,2440000.0
2008-02-05 03:42:00,75.41,75.41,75.374,75.374,101690000.0
2008-02-05 03:43:00,75.38,75.397,75.377,75.378,90690000.0
2008-02-05 03:44:00,75.371,75.386,75.371,75.384,112830000.0
2008-02-05 03:45:00,75.444,75.444,75.442,75.442,3420000.0
2008-02-05 03:46:00,75.393,75.393,75.385,75.385,10150000.0
2008-02-05 03:48:00,75.419,75.419,75.419,75.419,1130000.0
2008-02-05 03:49:00,75.398,75.398,75.392,75.393,113670000.0
2008-02-05 03:51:00,75.426,75.432,75.419,75.42,134190000.0
2008-02-05 03:53:00,75.375,75.385,75.361,75.361,69170000.0
2008-02-05 03:54:00,75.393,75.393,75.361,75.361,78460000.0
2008-02-05 03:55:00,75.366,75.366,75.357,75.365,144790000.0
2008-02-05 03:56:00,75.362,75.375,75.362,75.366,160980000.0
2008-02-05 03:57:00,75.396,75.4,75.396,75.398,122260000.0
2008-02-05 03:58:00,75.361,75.375,75.357,75.358,99920000.0
2008-02-05 03:59:00,75.35,75.362,75.347,75.357,117890000.0
2008-02-05 04:00:00,75.397,75.397,75.357,75.36,12960000.0
2008-02-05 04:01:00,75.355,75.363,75.349,75.363,11820000.0
2008-02-05 04:02:00,75.347,75.363,75.344,75.344,152980000.0
2008-02-05 04:03:00,75.364,75.364,75.342,75.346,166600000.0
2008-02-05 04:04:00,75.337,75.347,75.337,75.347,123690000.0
2008-02-05 04:05:00,75.352,75.364,75.348,75.348,96160000.0
2008-02-05 04:06:00,75.367,75.375,75.352,75.365,120050000.0
2008-02-05 04:09:00,75.362,75.375,75.362,75.367,125870000.0
2008-02-05 04:10:00,75.363,75.364,75.363,75.364,3570000.0
2008-02-05 04:11:00,75.37,75.377,75.366,75.368,122640000.0
2008-02-05 04:12:00,75.378,75.378,75.36,75.373,12590000.0
2008-02-05 04:15:00,75.408,75.408,75.367,75.368,13140000.0
2008-02-05 04:16:00,75.357,75.357,75.356,75.356,3570000.0
2008-02-05 04:17:00,75.362,75.381,75.362,75.381,131410000.0
2008-02-05 04:18:00,75.407,75.407,75.386,75.386,4890000.0
2008-02-05 04:20:00,75.389,75.399,75.387,75.388,127120000.0
2008-02-05 04:21:00,75.404,75.404,75.404,75.404,2440000.0
2008-02-05 04:23:00,75.401,75.414,75.398,75.398,141670000.0
2008-02-05 04:24:00,75.433,75.433,75.395,75.409,110960000.0
2008-02-05 04:25:00,75.429,75.429,75.413,75.417,100710000.0
2008-02-05 04:26:00,75.412,75.432,75.41,75.432,117400000.0
2008-02-05 04:27:00,75.448,75.448,75.417,75.417,7700000.0
2008-02-05 04:28:00,75.42,75.444,75.42,75.444,112580000.0
2008-02-05 04:29:00,75.432,75.432,75.408,75.408,110470000.0
2008-02-05 04:30:00,75.472,75.472,75.414,75.439,115370000.0
2008-02-05 04:31:00,75.435,75.449,75.435,75.436,10150000.0
2008-02-05 04:32:00,75.429,75.436,75.424,75.429,106710000.0
2008-02-05 04:33:00,75.471,75.471,75.416,75.422,141320000.0
2008-02-05 04:34:00,75.414,75.414,75.399,75.399,114270000.0
2008-02-05 04:35:00,75.411,75.423,75.411,75.423,88270000.0
2008-02-05 04:36:00,75.449,75.449,75.405,75.405,144200000.0
2008-02-05 04:37:00,75.399,75.409,75.399,75.404,107270000.0
2008-02-05 04:38:00,75.399,75.403,75.395,75.399,65730000.0
2008-02-05 04:39:00,75.413,75.413,75.39,75.39,80520000.0
2008-02-05 04:40:00,75.38,75.386,75.38,75.386,155500000.0
2008-02-05 04:41:00,75.398,75.399,75.388,75.389,153920000.0
2008-02-05 04:42:00,75.427,75.43,75.426,75.428,109670000.0
2008-02-05 04:44:00,75.395,75.425,75.394,75.406,118560000.0
2008-02-05 04:45:00,75.433,75.433,75.417,75.421,9390000.0
2008-02-05 04:46:00,75.41,75.41,75.41,75.41,2440000.0
2008-02-05 04:48:00,75.453,75.453,75.424,75.424,71980000.0
2008-02-05 04:49:00,75.41,75.417,75.408,75.408,91400000.0
2008-02-05 04:51:00,75.445,75.445,75.413,75.413,165370000.0
2008-02-05 04:52:00,75.417,75.419,75.417,75.419,111280000.0
2008-02-05 04:53:00,75.407,75.412,75.389,75.389,104230000.0
2008-02-05 04:54:00,75.434,75.435,75.401,75.401,120890000.0
2008-02-05 04:57:00,75.444,75.444,75.397,75.397,69240000.0
2008-02-05 04:58:00,75.398,75.398,75.389,75.394,83660000.0
2008-02-05 05:00:00,75.467,75.467,75.456,75.456,149740000.0
2008-02-05 05:01:00,75.387,75.397,75.387,75.397,115890000.0
2008-02-05 05:03:00,75.415,75.415,75.392,75.396,124500000.0
2008-02-05 05:06:00,75.438,75.442,75.434,75.439,153730000.0
2008-02-05 05:08:00,75.408,75.412,75.398,75.398,110310000.0
2008-02-05 05:09:00,75.436,75.436,75.401,75.401,118140000.0
2008-02-05 05:10:00,75.407,75.407,75.399,75.399,4700000.0
2008-02-05 05:12:00,75.415,75.415,75.397,75.399,79930000.0
2008-02-05 05:15:00,75.446,75.448,75.44,75.441,110290000.0
2008-02-05 05:17:00,75.407,75.407,75.401,75.407,111070000.0
2008-02-05 05:18:00,75.433,75.433,75.402,75.402,132840000.0
2008-02-05 05:20:00,75.39,75.414,75.39,75.414,71690000.0
2008-02-05 05:21:00,75.417,75.421,75.415,75.418,128400000.0
2008-02-05 05:22:00,75.412,75.424,75.412,75.419,98920000.0
2008-02-05 05:23:00,75.409,75.416,75.409,75.416,60620000.0
2008-02-05 05:24:00,75.462,75.462,75.411,75.411,69590000.0
2008-02-05 05:25:00,75.417,75.417,75.409,75.411,135260000.0
2008-02-05 05:26:00,75.421,75.429,75.42,75.426,136480000.0
2008-02-05 05:27:00,75.418,75.426,75.414,75.418,96250000.0
2008-02-05 05:28:00,75.411,75.423,75.403,75.407,88560000.0
2008-02-05 05:29:00,75.421,75.431,75.415,75.425,109450000.0
2008-02-05 05:30:00,75.436,75.436,75.43,75.43,3230000.0
2008-02-05 05:31:00,75.425,75.425,75.42,75.42,73200000.0
2008-02-05 05:32:00,75.426,75.426,75.419,75.419,101220000.0
2008-02-05 05:33:00,75.428,75.43,75.424,75.428,130680000.0
2008-02-05 05:34:00,75.42,75.426,75.419,75.419,143250000.0
2008-02-05 05:35:00,75.427,75.437,75.427,75.427,118780000.0
2008-02-05 05:36:00,75.473,75.473,75.426,75.433,114050000.0
2008-02-05 05:37:00,75.439,75.439,75.437,75.438,62830000.0
2008-02-05 05:38:00,75.421,75.436,75.421,75.436,103810000.0
2008-02-05 05:39:00,75.457,75.457,75.443,75.451,79880000.0
2008-02-05 05:40:00,75.456,75.456,75.45,75.45,68420000.0
2008-02-05 05:41:00,75.457,75.459,75.449,75.457,72490000.0
2008-02-05 05:42:00,75.471,75.471,75.434,75.434,59640000.0
2008-02-05 05:43:00,75.44,75.455,75.44,75.455,58670000.0
2008-02-05 05:44:00,75.44,75.454,75.44,75.454,49110000.0
2008-02-05 05:45:00,75.492,75.492,75.454,75.461,120180000.0
2008-02-05 05:46:00,75.463,75.463,75.441,75.441,93900000.0
2008-02-05 05:47:00,75.435,75.435,75.421,75.429,104050000.0
2008-02-05 05:48:00,75.471,75.471,75.416,75.422,83940000.0
2008-02-05 05:49:00,75.428,75.428,75.42,75.421,84000000.0
2008-02-05 05:50:00,75.427,75.436,75.424,75.429,52530000.0
2008-02-05 05:51:00,75.455,75.455,75.424,75.435,60940000.0
2008-02-05 05:52:00,75.437,75.448,75.422,75.422,62290000.0
2008-02-05 05:53:00,75.407,75.41,75.395,75.401,86520000.0
2008-02-05 05:54:00,75.44,75.44,75.395,75.408,73520000.0
2008-02-05 05:55:00,75.397,75.404,75.392,75.397,63260000.0
2008-02-05 05:56:00,75.413,75.413,75.401,75.401,73630000.0
2008-02-05 05:57:00,75.424,75.424,75.398,75.401,78220000.0
2008-02-05 05:58:00,75.416,75.416,75.403,75.403,74040000.0
2008-02-05 06:00:00,75.444,75.444,75.401,75.401,68330000.0
2008-02-05 06:01:00,75.393,75.405,75.391,75.405,102540000.0
2008-02-05 06:02:00,75.4,75.409,75.386,75.39,86710000.0
2008-02-05 06:03:00,75.434,75.434,75.385,75.394,70560000.0
2008-02-05 06:04:00,75.405,75.408,75.4,75.4,58160000.0
2008-02-05 06:05:00,75.392,75.405,75.392,75.405,92140000.0
2008-02-05 06:06:00,75.426,75.426,75.404,75.404,55090000.0
2008-02-05 06:07:00,75.408,75.408,75.399,75.401,47200000.0
2008-02-05 06:08:00,75.378,75.379,75.377,75.378,39080000.0
2008-02-05 06:09:00,75.422,75.422,75.389,75.39,50080000.0
2008-02-05 06:10:00,75.378,75.386,75.378,75.38,41230000.0
2008-02-05 06:11:00,75.389,75.39,75.384,75.388,97730000.0
2008-02-05 06:12:00,75.419,75.419,75.383,75.392,69070000.0
2008-02-05 06:13:00,75.371,75.392,75.371,75.378,91950000.0
2008-02-05 06:14:00,75.388,75.398,75.384,75.387,70470000.0
2008-02-05 06:15:00,75.44,75.44,75.401,75.401,102520000.0
2008-02-05 06:16:00,75.405,75.405,75.393,75.396,94610000.0
2008-02-05 06:17:00,75.398,75.402,75.397,75.399,101270000.0
2008-02-05 06:18:00,75.417,75.417,75.408,75.408,118690000.0
2008-02-05 06:19:00,75.398,75.423,75.398,75.408,107390000.0
2008-02-05 06:20:00,75.401,75.415,75.401,75.415,65240000.0
2008-02-05 06:21:00,75.432,75.432,75.411,75.418,130120000.0
2008-02-05 06:22:00,75.409,75.414,75.402,75.406,97030000.0
2008-02-05 06:23:00,75.417,75.428,75.411,75.411,54360000.0
2008-02-05 06:24:00,75.462,75.462,75.402,75.402,72630000.0
2008-02-05 06:25:00,75.412,75.424,75.412,75.424,131710000.0
2008-02-05 06:26:00,75.426,75.43,75.419,75.421,140520000.0
2008-02-05 06:27:00,75.441,75.441,75.412,75.412,98800000.0
2008-02-05 06:28:00,75.415,75.415,75.398,75.405,89640000.0
2008-02-05 06:30:00,75.423,75.424,75.421,75.421,7150000.0
2008-02-05 06:31:00,75.43,75.443,75.42,75.42,90610000.0
2008-02-05 06:32:00,75.421,75.446,75.421,75.436,107890000.0
2008-02-05 06:33:00,75.435,75.435,75.427,75.435,9610000.0
2008-02-05 06:34:00,75.427,75.437,75.423,75.428,53640000.0
2008-02-05 06:35:00,75.434,75.434,75.423,75.423,93190000.0
2008-02-05 06:36:00,75.453,75.453,75.417,75.417,82140000.0
2008-02-05 06:37:00,75.415,75.422,75.405,75.416,73060000.0
2008-02-05 06:39:00,75.443,75.443,75.401,75.401,54310000.0
2008-02-05 06:40:00,75.412,75.423,75.412,75.422,64810000.0
2008-02-05 06:41:00,75.421,75.434,75.421,75.43,57140000.0
2008-02-05 06:42:00,75.446,75.446,75.43,75.43,115260000.0
2008-02-05 06:43:00,75.438,75.442,75.431,75.431,85420000.0
2008-02-05 06:44:00,75.437,75.444,75.43,75.44,114600000.0
2008-02-05 06:45:00,75.453,75.453,75.433,75.433,83160000.0
2008-02-05 06:46:00,75.419,75.426,75.405,75.426,88100000.0
2008-02-05 06:47:00,75.411,75.426,75.401,75.426,57020000.0
2008-02-05 06:48:00,75.463,75.463,75.425,75.439,55730000.0
2008-02-05 06:49:00,75.426,75.434,75.42,75.429,63420000.0
2008-02-05 06:50:00,75.424,75.444,75.424,75.444,98270000.0
2008-02-05 06:51:00,75.481,75.481,75.434,75.451,69910000.0
2008-02-05 06:52:00,75.44,75.447,75.44,75.446,66700000.0
2008-02-05 06:53:00,75.426,75.435,75.423,75.435,78020000.0
2008-02-05 06:54:00,75.482,75.482,75.428,75.442,76210000.0
2008-02-05 06:55:00,75.433,75.45,75.422,75.432,74140000.0
2008-02-05 06:56:00,75.442,75.454,75.433,75.454,41420000.0
2008-02-05 06:57:00,75.468,75.468,75.447,75.45,69960000.0
2008-02-05 06:58:00,75.456,75.456,75.441,75.442,100660000.0
2008-02-05 06:59:00,75.445,75.452,75.443,75.446,92200000.0
2008-02-05 07:59:00,75.488,75.489,75.487,75.487,75630000.0
2008-02-05 08:00:00,75.536,75.537,75.528,75.528,71400000.0
2008-02-05 08:01:00,75.5,75.506,75.492,75.495,67250000.0
2008-02-05 08:02:00,75.489,75.505,75.489,75.489,42150000.0
2008-02-05 08:03:00,75.501,75.528,75.492,75.492,70980000.0
2008-02-05 08:04:00,75.482,75.494,75.482,75.494,102760000.0
2008-02-05 08:05:00,75.481,75.488,75.48,75.488,92410000.0
2008-02-05 08:06:00,75.514,75.514,75.485,75.492,73890000.0
2008-02-05 08:08:00,75.47,75.476,75.469,75.476,81690000.0
2008-02-05 08:09:00,75.503,75.503,75.482,75.482,56730000.0
2008-02-05 08:11:00,75.487,75.487,75.482,75.486,39550000.0
2008-02-05 08:12:00,75.522,75.522,75.488,75.492,40700000.0
2008-02-05 08:14:00,75.482,75.496,75.482,75.496,106410000.0
2008-02-05 08:15:00,75.531,75.531,75.502,75.503,70870000.0
2008-02-05 08:16:00,75.497,75.504,75.492,75.498,104750000.0
2008-02-05 08:17:00,75.507,75.507,75.48,75.48,81250000.0
2008-02-05 08:18:00,75.537,75.54,75.536,75.538,106420000.0
2008-02-05 08:21:00,75.516,75.516,75.491,75.491,123740000.0
2008-02-05 08:22:00,75.479,75.495,75.479,75.487,99070000.0
2008-02-05 08:23:00,75.488,75.494,75.481,75.481,69150000.0
2008-02-05 08:24:00,75.495,75.496,75.481,75.481,126400000.0
2008-02-05 08:25:00,75.472,75.48,75.47,75.476,100710000.0
2008-02-05 08:26:00,75.47,75.476,75.47,75.475,61930000.0
2008-02-05 08:27:00,75.509,75.51,75.505,75.507,70850000.0
2008-02-05 08:28:00,75.487,75.494,75.482,75.482,136080000.0
2008-02-05 08:29:00,75.49,75.509,75.486,75.488,127250000.0
2008-02-05 08:30:00,75.532,75.532,75.504,75.504,98650000.0
2008-02-05 08:31:00,75.487,75.487,75.466,75.468,96610000.0
2008-02-05 08:32:00,75.48,75.492,75.476,75.485,109140000.0
2008-02-05 08:33:00,75.512,75.512,75.494,75.494,3420000.0
2008-02-05 08:34:00,75.477,75.493,75.476,75.493,81220000.0
2008-02-05 08:35:00,75.497,75.497,75.49,75.491,106320000.0
2008-02-05 08:36:00,75.517,75.532,75.506,75.525,81230000.0
2008-02-05 08:37:00,75.537,75.545,75.53,75.538,70330000.0
2008-02-05 08:38:00,75.548,75.548,75.531,75.537,78900000.0
2008-02-05 08:39:00,75.528,75.561,75.518,75.518,108640000.0
2008-02-05 08:40:00,75.506,75.525,75.498,75.525,69980000.0
2008-02-05 08:41:00,75.519,75.526,75.519,75.525,88480000.0
2008-02-05 08:42:00,75.548,75.551,75.524,75.539,82550000.0
2008-02-05 08:43:00,75.548,75.557,75.548,75.55,55390000.0
2008-02-05 08:44:00,75.546,75.555,75.543,75.555,117580000.0
2008-02-05 08:45:00,75.58,75.58,75.538,75.555,70140000.0
2008-02-05 08:46:00,75.537,75.543,75.533,75.533,69690000.0
2008-02-05 08:47:00,75.517,75.528,75.517,75.527,104540000.0
2008-02-05 08:48:00,75.553,75.553,75.526,75.53,102390000.0
2008-02-05 08:49:00,75.536,75.536,75.53,75.536,79000000.0
2008-02-05 08:50:00,75.526,75.54,75.513,75.528,83530000.0
2008-02-05 08:51:00,75.542,75.542,75.522,75.522,49820000.0
2008-02-05 08:52:00,75.52,75.524,75.511,75.523,91270000.0
2008-02-05 08:53:00,75.528,75.536,75.524,75.531,61050000.0
2008-02-05 08:54:00,75.55,75.55,75.535,75.545,93010000.0
2008-02-05 08:55:00,75.535,75.539,75.532,75.539,106060000.0
2008-02-05 08:56:00,75.546,75.546,75.531,75.531,115610000.0
2008-02-05 08:57:00,75.573,75.573,75.537,75.55,44790000.0
2008-02-05 08:58:00,75.528,75.529,75.527,75.529,52480000.0
2008-02-05 08:59:00,75.518,75.52,75.516,75.518,111020000.0
2008-02-05 09:00:00,75.554,75.554,75.533,75.533,130750000.0
2008-02-05 09:01:00,75.539,75.552,75.535,75.546,101350000.0
2008-02-05 09:02:00,75.539,75.553,75.535,75.538,95100000.0
2008-02-05 09:03:00,75.569,75.575,75.561,75.562,88100000.0
2008-02-05 09:04:00,75.546,75.574,75.546,75.556,114250000.0
2008-02-05 09:05:00,75.562,75.571,75.552,75.552,104710000.0
2008-02-05 09:06:00,75.595,75.595,75.558,75.561,77410000.0
2008-02-05 09:07:00,75.567,75.582,75.56,75.56,49360000.0
2008-02-05 09:08:00,75.565,75.565,75.552,75.565,35580000.0
2008-02-05 09:09:00,75.584,75.584,75.563,75.572,51980000.0
2008-02-05 09:10:00,75.568,75.568,75.561,75.561,85150000.0
2008-02-05 09:11:00,75.571,75.584,75.564,75.574,76860000.0
2008-02-05 09:12:00,75.595,75.595,75.581,75.581,64020000.0
2008-02-05 09:13:00,75.584,75.586,75.573,75.586,88480000.0
2008-02-05 09:14:00,75.575,75.578,75.549,75.559,57770000.0
2008-02-05 09:15:00,75.573,75.573,75.563,75.563,92360000.0
2008-02-05 09:16:00,75.576,75.576,75.56,75.56,82680000.0
2008-02-05 09:17:00,75.558,75.565,75.551,75.556,69720000.0
2008-02-05 09:18:00,75.583,75.583,75.57,75.57,83560000.0
2008-02-05 09:20:00,75.573,75.573,75.561,75.568,37100000.0
2008-02-05 09:21:00,75.583,75.583,75.545,75.545,75930000.0
2008-02-05 09:22:00,75.529,75.554,75.529,75.554,56090000.0
2008-02-05 09:23:00,75.547,75.551,75.543,75.548,95860000.0
2008-02-05 09:24:00,75.573,75.573,75.536,75.552,27840000.0
2008-02-05 09:26:00,75.555,75.556,75.548,75.548,119190000.0
2008-02-05 09:27:00,75.567,75.57,75.566,75.567,95820000.0
2008-02-05 09:28:00,75.541,75.545,75.539,75.545,56870000.0
2008-02-05 09:29:00,75.553,75.559,75.548,75.55,107540000.0
2008-02-05 09:30:00,75.571,75.571,75.543,75.567,85090000.0
2008-02-05 09:31:00,75.591,75.611,75.585,75.591,77450000.0
2008-02-05 09:32:00,75.569,75.577,75.569,75.577,35120000.0
2008-02-05 09:33:00,75.613,75.613,75.591,75.591,40870000.0
2008-02-05 09:34:00,75.594,75.594,75.58,75.588,34890000.0
2008-02-05 09:35:00,75.581,75.596,75.581,75.596,17310000.0
2008-02-05 09:36:00,75.615,75.615,75.592,75.599,47850000.0
2008-02-05 09:37:00,75.61,75.615,75.602,75.602,48900000.0
2008-02-05 09:38:00,75.586,75.603,75.572,75.59,64060000.0
2008-02-05 09:39:00,75.626,75.626,75.597,75.599,101460000.0
2008-02-05 09:40:00,75.577,75.586,75.577,75.586,49500000.0
2008-02-05 09:41:00,75.598,75.61,75.583,75.583,45240000.0
2008-02-05 09:42:00,75.603,75.603,75.575,75.578,63310000.0
2008-02-05 09:43:00,75.569,75.576,75.569,75.576,58490000.0
2008-02-05 09:44:00,75.571,75.583,75.565,75.577,80130000.0
2008-02-05 09:45:00,75.592,75.592,75.558,75.56,73790000.0
2008-02-05 09:46:00,75.551,75.558,75.548,75.548,100530000.0
2008-02-05 09:47:00,75.558,75.565,75.549,75.55,154650000.0
2008-02-05 09:48:00,75.57,75.57,75.541,75.547,43480000.0
2008-02-05 09:49:00,75.537,75.542,75.53,75.542,47550000.0
2008-02-05 09:50:00,75.56,75.571,75.556,75.571,39700000.0
2008-02-05 09:51:00,75.56,75.604,75.56,75.581,39850000.0
2008-02-05 09:52:00,75.569,75.579,75.553,75.579,43130000.0
2008-02-05 09:53:00,75.581,75.591,75.581,75.585,12780000.0
2008-02-05 09:54:00,75.62,75.62,75.573,75.575,25440000.0
2008-02-05 09:55:00,75.558,75.565,75.552,75.559,74870000.0
2008-02-05 09:56:00,75.549,75.558,75.549,75.558,24890000.0
2008-02-05 09:57:00,75.594,75.594,75.556,75.586,63160000.0
2008-02-05 09:58:00,75.58,75.593,75.575,75.578,40420000.0
2008-02-05 09:59:00,75.589,75.596,75.582,75.596,55170000.0
2008-02-05 10:00:00,75.62,75.648,75.599,75.627,56560000.0
2008-02-05 10:01:00,75.615,75.62,75.602,75.614,86080000.0
2008-02-05 10:02:00,75.637,75.637,75.602,75.607,62530000.0
2008-02-05 10:03:00,75.62,75.62,75.601,75.606,41370000.0
2008-02-05 10:04:00,75.616,75.623,75.616,75.619,39830000.0
2008-02-05 10:05:00,75.626,75.633,75.618,75.618,15490000.0
2008-02-05 10:06:00,75.641,75.641,75.613,75.613,34470000.0
2008-02-05 10:07:00,75.618,75.62,75.616,75.618,96830000.0
2008-02-05 10:08:00,75.609,75.613,75.604,75.613,40580000.0
2008-02-05 10:09:00,75.634,75.634,75.592,75.592,37710000.0
2008-02-05 10:10:00,75.59,75.603,75.59,75.598,112330000.0
2008-02-05 10:11:00,75.6,75.614,75.595,75.614,83960000.0
2008-02-05 10:12:00,75.633,75.633,75.61,75.61,36130000.0
2008-02-05 10:13:00,75.605,75.691,75.605,75.691,31230000.0
2008-02-05 10:14:00,75.709,75.733,75.693,75.693,52200000.0
2008-02-05 10:15:00,75.737,75.737,75.685,75.691,97530000.0
2008-02-05 10:16:00,75.683,75.71,75.678,75.689,97030000.0
2008-02-05 10:17:00,75.685,75.717,75.685,75.701,61960000.0
2008-02-05 10:18:00,75.721,75.721,75.681,75.706,58570000.0
2008-02-05 10:19:00,75.693,75.693,75.667,75.674,55430000.0
2008-02-05 10:20:00,75.677,75.711,75.677,75.697,117020000.0
2008-02-05 10:21:00,75.708,75.708,75.667,75.667,64400000.0
2008-02-05 10:22:00,75.666,75.676,75.66,75.66,70950000.0
2008-02-05 10:23:00,75.67,75.696,75.67,75.696,80630000.0
2008-02-05 10:24:00,75.706,75.706,75.691,75.705,124510000.0
2008-02-05 10:25:00,75.716,75.716,75.703,75.709,89140000.0
2008-02-05 10:26:00,75.72,75.734,75.72,75.721,84950000.0
2008-02-05 10:27:00,75.734,75.734,75.72,75.732,101380000.0
2008-02-05 10:28:00,75.748,75.77,75.742,75.764,77770000.0
2008-02-05 10:29:00,75.755,75.76,75.747,75.758,88040000.0
2008-02-05 10:30:00,75.781,75.781,75.742,75.742,86460000.0
2008-02-05 10:31:00,75.748,75.748,75.732,75.739,66050000.0
2008-02-05 10:32:00,75.732,75.746,75.732,75.737,92110000.0
2008-02-05 10:33:00,75.759,75.759,75.725,75.725,67500000.0
2008-02-05 10:34:00,75.737,75.744,75.725,75.744,88900000.0
2008-02-05 10:35:00,75.743,75.746,75.742,75.746,72100000.0
2008-02-05 10:36:00,75.767,75.769,75.76,75.76,71720000.0
2008-02-05 10:37:00,75.767,75.786,75.766,75.786,89950000.0
2008-02-05 10:38:00,75.781,75.795,75.774,75.778,76620000.0
2008-02-05 10:39:00,75.803,75.803,75.76,75.764,97720000.0
2008-02-05 10:40:00,75.753,75.778,75.744,75.778,91560000.0
2008-02-05 10:41:00,75.761,75.782,75.761,75.78,126330000.0
2008-02-05 10:42:00,75.823,75.823,75.786,75.792,85590000.0
2008-02-05 10:43:00,75.794,75.794,75.781,75.781,68110000.0
2008-02-05 10:44:00,75.769,75.784,75.769,75.778,90280000.0
2008-02-05 10:45:00,75.811,75.811,75.781,75.781,94060000.0
2008-02-05 10:46:00,75.785,75.789,75.774,75.778,74320000.0
2008-02-05 10:47:00,75.776,75.777,75.771,75.776,30240000.0
2008-02-05 10:48:00,75.805,75.805,75.776,75.776,56480000.0
2008-02-05 10:49:00,75.778,75.791,75.769,75.778,62080000.0
2008-02-05 10:50:00,75.777,75.777,75.754,75.754,78080000.0
2008-02-05 10:51:00,75.781,75.79,75.773,75.779,87810000.0
2008-02-05 10:52:00,75.782,75.81,75.782,75.81,108030000.0
2008-02-05 10:53:00,75.807,75.831,75.807,75.827,45120000.0
2008-02-05 10:54:00,75.83,75.83,75.793,75.802,62430000.0
2008-02-05 10:55:00,75.794,75.813,75.794,75.799,87030000.0
2008-02-05 10:56:00,75.806,75.806,75.792,75.797,92260000.0
2008-02-05 10:57:00,75.814,75.814,75.793,75.799,32920000.0
2008-02-05 10:58:00,75.785,75.793,75.767,75.773,75570000.0
2008-02-05 10:59:00,75.77,75.777,75.769,75.769,41930000.0
2008-02-05 11:00:00,75.81,75.81,75.771,75.771,77120000.0
2008-02-05 11:01:00,75.78,75.827,75.78,75.809,78770000.0
2008-02-05 11:02:00,75.824,75.835,75.824,75.827,35990000.0
2008-02-05 11:03:00,75.843,75.843,75.816,75.822,55750000.0
2008-02-05 11:04:00,75.819,75.824,75.806,75.815,76490000.0
2008-02-05 11:05:00,75.823,75.833,75.806,75.833,47390000.0
2008-02-05 11:06:00,75.83,75.83,75.796,75.799,50980000.0
2008-02-05 11:07:00,75.803,75.822,75.798,75.808,82470000.0
2008-02-05 11:08:00,75.803,75.823,75.803,75.809,95590000.0
2008-02-05 11:09:00,75.821,75.821,75.778,75.778,144530000.0
2008-02-05 11:10:00,75.782,75.793,75.773,75.78,66850000.0
2008-02-05 11:11:00,75.774,75.795,75.773,75.773,73300000.0
2008-02-05 11:12:00,75.794,75.794,75.764,75.772,29710000.0
2008-02-05 11:13:00,75.782,75.802,75.782,75.789,43210000.0
2008-02-05 11:14:00,75.788,75.792,75.774,75.78,45320000.0
2008-02-05 11:15:00,75.795,75.795,75.769,75.78,121250000.0
2008-02-05 11:16:00,75.779,75.809,75.776,75.803,79880000.0
2008-02-05 11:17:00,75.811,75.811,75.775,75.775,33430000.0
2008-02-05 11:18:00,75.783,75.783,75.753,75.753,45240000.0
2008-02-05 11:19:00,75.741,75.762,75.741,75.761,17100000.0
2008-02-05 11:20:00,75.747,75.749,75.715,75.715,61000000.0
2008-02-05 11:21:00,75.736,75.743,75.723,75.743,53030000.0
2008-02-05 11:22:00,75.738,75.766,75.738,75.74,111920000.0
2008-02-05 11:23:00,75.724,75.74,75.708,75.714,144340000.0
2008-02-05 11:24:00,75.73,75.73,75.686,75.711,49200000.0
2008-02-05 11:25:00,75.707,75.714,75.695,75.699,117000000.0
2008-02-05 11:26:00,75.706,75.708,75.701,75.706,115240000.0
2008-02-05 11:27:00,75.744,75.744,75.709,75.719,90770000.0
2008-02-05 11:28:00,75.727,75.727,75.711,75.711,60500000.0
2008-02-05 11:29:00,75.715,75.715,75.708,75.708,43320000.0
2008-02-05 11:30:00,75.763,75.763,75.709,75.709,24240000.0
2008-02-05 11:31:00,75.713,75.733,75.707,75.71,52930000.0
2008-02-05 11:32:00,75.702,75.722,75.697,75.7,24270000.0
2008-02-05 11:33:00,75.735,75.735,75.69,75.69,37970000.0
2008-02-05 11:34:00,75.696,75.702,75.666,75.669,52270000.0
2008-02-05 11:35:00,75.676,75.678,75.668,75.676,73070000.0
2008-02-05 11:36:00,75.692,75.692,75.665,75.671,109380000.0
2008-02-05 11:37:00,75.673,75.682,75.652,75.652,60190000.0
2008-02-05 11:38:00,75.637,75.651,75.637,75.648,70340000.0
2008-02-05 11:39:00,75.668,75.681,75.647,75.674,91070000.0
2008-02-05 11:40:00,75.679,75.686,75.678,75.686,119670000.0
2008-02-05 11:41:00,75.676,75.684,75.67,75.684,151450000.0
2008-02-05 11:42:00,75.692,75.692,75.676,75.683,118110000.0
2008-02-05 11:43:00,75.678,75.687,75.678,75.679,107700000.0
2008-02-05 11:44:00,75.691,75.7,75.681,75.696,61850000.0
2008-02-05 11:45:00,75.715,75.715,75.674,75.674,94540000.0
2008-02-05 11:46:00,75.673,75.676,75.662,75.676,78990000.0
2008-02-05 11:47:00,75.671,75.685,75.671,75.685,67040000.0
2008-02-05 11:48:00,75.712,75.712,75.685,75.691,75610000.0
2008-02-05 11:49:00,75.681,75.704,75.681,75.704,55000000.0
2008-02-05 11:50:00,75.703,75.719,75.695,75.714,61970000.0
2008-02-05 11:51:00,75.733,75.733,75.702,75.707,53320000.0
2008-02-05 11:52:00,75.699,75.711,75.693,75.708,130910000.0
2008-02-05 11:53:00,75.701,75.716,75.701,75.708,88330000.0
2008-02-05 11:54:00,75.723,75.723,75.703,75.708,102630000.0
2008-02-05 11:55:00,75.7,75.713,75.7,75.702,82360000.0
2008-02-05 11:56:00,75.71,75.714,75.685,75.685,82880000.0
2008-02-05 11:57:00,75.712,75.712,75.675,75.675,58340000.0
2008-02-05 11:58:00,75.679,75.68,75.677,75.677,55750000.0
2008-02-05 11:59:00,75.673,75.701,75.673,75.689,65190000.0
2008-02-05 12:00:00,75.723,75.723,75.694,75.703,92830000.0
2008-02-05 12:01:00,75.705,75.708,75.7,75.7,65930000.0
2008-02-05 12:02:00,75.706,75.706,75.7,75.7,67910000.0
2008-02-05 12:03:00,75.714,75.715,75.701,75.701,70520000.0
2008-02-05 12:04:00,75.708,75.715,75.704,75.715,79610000.0
2008-02-05 12:05:00,75.733,75.744,75.722,75.744,75660000.0
2008-02-05 12:06:00,75.767,75.772,75.743,75.772,43740000.0
2008-02-05 12:07:00,75.762,75.775,75.762,75.775,68870000.0
2008-02-05 12:08:00,75.785,75.793,75.77,75.78,97840000.0
2008-02-05 12:09:00,75.813,75.813,75.779,75.787,94490000.0
2008-02-05 12:10:00,75.797,75.808,75.792,75.808,70710000.0
2008-02-05 12:11:00,75.791,75.806,75.791,75.805,53990000.0
2008-02-05 12:12:00,75.824,75.824,75.796,75.801,82150000.0
2008-02-05 12:13:00,75.809,75.833,75.809,75.821,61820000.0
2008-02-05 12:14:00,75.815,75.835,75.815,75.835,47710000.0
2008-02-05 12:15:00,75.843,75.843,75.82,75.821,42200000.0
2008-02-05 12:16:00,75.812,75.834,75.812,75.818,42790000.0
2008-02-05 12:17:00,75.833,75.842,75.825,75.838,46680000.0
2008-02-05 12:18:00,75.856,75.856,75.834,75.838,89540000.0
2008-02-05 12:19:00,75.828,75.836,75.828,75.83,71150000.0
2008-02-05 12:20:00,75.835,75.838,75.828,75.829,101180000.0
2008-02-05 12:21:00,75.87,75.87,75.831,75.831,74720000.0
2008-02-05 12:22:00,75.819,75.835,75.819,75.835,109020000.0
2008-02-05 12:23:00,75.84,75.899,75.84,75.899,95810000.0
2008-02-05 12:24:00,75.924,75.924,75.876,75.881,102770000.0
2008-02-05 12:25:00,75.878,75.99,75.878,75.99,115480000.0
2008-02-05 12:26:00,75.979,75.979,75.934,75.943,103900000.0
2008-02-05 12:27:00,75.962,75.962,75.935,75.94,74090000.0
2008-02-05 12:28:00,75.937,75.951,75.929,75.938,134730000.0
2008-02-05 12:29:00,75.945,75.961,75.935,75.961,103040000.0
2008-02-05 12:30:00,75.99,75.99,75.948,75.961,54000000.0
2008-02-05 12:31:00,75.964,75.992,75.964,75.986,68690000.0
2008-02-05 12:32:00,75.962,75.962,75.935,75.94,132750000.0
2008-02-05 12:33:00,75.955,75.955,75.927,75.939,141920000.0
2008-02-05 12:34:00,75.929,75.943,75.917,75.929,100520000.0
2008-02-05 12:35:00,75.938,75.946,75.926,75.928,80260000.0
2008-02-05 12:36:00,75.972,75.972,75.936,75.949,100590000.0
2008-02-05 12:37:00,75.941,75.966,75.941,75.959,10180000.0
2008-02-05 12:38:00,75.963,75.963,75.933,75.963,57530000.0
2008-02-05 12:39:00,75.98,75.98,75.938,75.941,106180000.0
2008-02-05 12:40:00,75.921,75.921,75.877,75.883,108070000.0
2008-02-05 12:41:00,75.893,75.921,75.893,75.917,88330000.0
2008-02-05 12:42:00,75.924,75.924,75.893,75.918,71230000.0
2008-02-05 12:43:00,75.905,75.905,75.889,75.897,39810000.0
2008-02-05 12:44:00,75.893,75.912,75.893,75.905,24050000.0
2008-02-05 12:45:00,75.926,75.926,75.903,75.908,56440000.0
2008-02-05 12:46:00,75.898,75.898,75.891,75.898,29010000.0
2008-02-05 12:47:00,75.909,75.916,75.901,75.901,34230000.0
2008-02-05 12:48:00,75.941,75.941,75.905,75.905,45930000.0
2008-02-05 12:49:00,75.886,75.891,75.874,75.891,67590000.0
2008-02-05 12:50:00,75.886,75.898,75.886,75.896,106370000.0
2008-02-05 12:51:00,75.916,75.922,75.894,75.922,63280000.0
2008-02-05 12:52:00,75.917,75.927,75.917,75.927,71800000.0
2008-02-05 12:53:00,75.921,75.933,75.905,75.908,95540000.0
2008-02-05 12:54:00,75.952,75.952,75.924,75.939,138160000.0
2008-02-05 12:55:00,75.947,75.948,75.931,75.931,145610000.0
2008-02-05 12:56:00,75.933,75.933,75.912,75.925,126200000.0
2008-02-05 12:57:00,75.922,75.922,75.891,75.901,104950000.0
2008-02-05 12:58:00,75.884,75.92,75.884,75.915,59790000.0
2008-02-05 12:59:00,75.904,75.904,75.867,75.873,88610000.0
2008-02-05 13:00:00,75.894,75.894,75.883,75.894,83790000.0
2008-02-05 13:01:00,75.888,75.896,75.882,75.896,68690000.0
2008-02-05 13:02:00,75.906,75.911,75.888,75.89,67560000.0
2008-02-05 13:03:00,75.904,75.904,75.872,75.89,54040000.0
2008-02-05 13:04:00,75.879,75.886,75.879,75.885,61590000.0
2008-02-05 13:05:00,75.877,75.878,75.869,75.878,52490000.0
2008-02-05 13:06:00,75.901,75.901,75.862,75.862,133920000.0
2008-02-05 13:07:00,75.868,75.874,75.862,75.868,89970000.0
2008-02-05 13:08:00,75.873,75.873,75.855,75.873,101740000.0
2008-02-05 13:09:00,75.902,75.902,75.874,75.883,78400000.0
2008-02-05 13:10:00,75.886,75.886,75.865,75.865,84480000.0
2008-02-05 13:11:00,75.874,75.892,75.874,75.886,55740000.0
2008-02-05 13:12:00,75.923,75.923,75.885,75.887,53900000.0
2008-02-05 13:13:00,75.882,75.89,75.872,75.888,66020000.0
2008-02-05 13:14:00,75.878,75.886,75.871,75.871,85920000.0
2008-02-05 13:15:00,75.899,75.899,75.866,75.889,67020000.0
2008-02-05 13:16:00,75.886,75.893,75.872,75.886,70660000.0
2008-02-05 13:17:00,75.87,75.893,75.87,75.893,81230000.0
2008-02-05 13:18:00,75.915,75.915,75.892,75.899,79730000.0
2008-02-05 13:19:00,75.904,75.905,75.893,75.897,71990000.0
2008-02-05 13:20:00,75.904,75.913,75.891,75.891,41760000.0
2008-02-05 13:21:00,75.925,75.925,75.886,75.89,66080000.0
2008-02-05 13:22:00,75.888,75.893,75.873,75.873,93120000.0
2008-02-05 13:23:00,75.858,75.866,75.851,75.851,94040000.0
2008-02-05 13:24:00,75.866,75.873,75.85,75.868,82380000.0
2008-02-05 13:25:00,75.86,75.874,75.86,75.867,54140000.0
2008-02-05 13:26:00,75.884,75.885,75.86,75.885,81390000.0
2008-02-05 13:27:00,75.914,75.914,75.889,75.892,64980000.0
2008-02-05 13:28:00,75.884,75.903,75.884,75.897,47570000.0
2008-02-05 13:30:00,75.942,75.942,75.896,75.896,44620000.0
2008-02-05 13:31:00,75.898,75.899,75.897,75.899,45760000.0
2008-02-05 13:32:00,75.91,75.912,75.897,75.907,92980000.0
2008-02-05 13:33:00,75.914,75.914,75.9,75.9,77010000.0
2008-02-05 13:34:00,75.891,75.916,75.891,75.915,108290000.0
2008-02-05 13:35:00,75.926,75.926,75.907,75.907,86250000.0
2008-02-05 13:36:00,75.931,75.931,75.902,75.917,101070000.0
2008-02-05 13:37:00,75.928,75.928,75.912,75.912,92400000.0
2008-02-05 13:38:00,75.906,75.906,75.891,75.891,93090000.0
2008-02-05 13:39:00,75.907,75.914,75.901,75.901,123590000.0
2008-02-05 13:40:00,75.902,75.902,75.874,75.874,105920000.0
2008-02-05 13:41:00,75.879,75.893,75.873,75.892,72650000.0
2008-02-05 13:42:00,75.924,75.924,75.904,75.904,128870000.0
2008-02-05 13:43:00,75.89,75.897,75.888,75.888,93820000.0
2008-02-05 13:44:00,75.877,75.887,75.872,75.872,51340000.0
2008-02-05 13:45:00,75.92,75.92,75.872,75.872,72570000.0
2008-02-05 13:46:00,75.879,75.883,75.871,75.871,136160000.0
2008-02-05 13:47:00,75.869,75.872,75.864,75.866,137860000.0
2008-02-05 13:48:00,75.913,75.913,75.871,75.871,97290000.0
2008-02-05 13:49:00,75.879,75.89,75.874,75.876,83370000.0
2008-02-05 13:50:00,75.889,75.891,75.878,75.885,105040000.0
2008-02-05 13:51:00,75.907,75.907,75.9,75.9,3940000.0
2008-02-05 13:53:00,75.877,75.885,75.873,75.88,98340000.0
2008-02-05 13:54:00,75.896,75.896,75.872,75.877,125200000.0
2008-02-05 13:55:00,75.886,75.894,75.88,75.88,106790000.0
2008-02-05 13:56:00,75.885,75.894,75.873,75.885,69150000.0
2008-02-05 13:57:00,75.912,75.912,75.877,75.896,127200000.0
2008-02-05 13:58:00,75.894,75.915,75.894,75.914,104640000.0
2008-02-05 13:59:00,75.917,75.927,75.912,75.925,65330000.0
2008-02-05 14:00:00,75.973,75.973,75.932,75.932,74290000.0
2008-02-05 14:01:00,75.937,75.939,75.927,75.938,138030000.0
2008-02-05 14:02:00,75.924,75.924,75.911,75.919,151200000.0
2008-02-05 14:03:00,75.933,75.933,75.915,75.928,106340000.0
2008-02-05 14:04:00,75.938,75.951,75.93,75.93,85060000.0
2008-02-05 14:05:00,75.92,75.933,75.915,75.933,104320000.0
2008-02-05 14:06:00,75.954,75.954,75.928,75.95,16390000.0
2008-02-05 14:07:00,75.965,75.965,75.922,75.922,65890000.0
2008-02-05 14:08:00,75.912,75.916,75.903,75.916,43170000.0
2008-02-05 14:09:00,75.927,75.927,75.877,75.904,50870000.0
2008-02-05 14:10:00,75.913,75.915,75.875,75.893,94490000.0
2008-02-05 14:11:00,75.897,75.897,75.873,75.873,91720000.0
2008-02-05 14:12:00,75.884,75.884,75.856,75.858,149680000.0
2008-02-05 14:13:00,75.868,75.869,75.867,75.868,69970000.0
2008-02-05 14:14:00,75.862,75.885,75.862,75.885,79160000.0
2008-02-05 14:15:00,75.921,75.921,75.886,75.894,29540000.0
2008-02-05 14:16:00,75.895,75.895,75.864,75.886,44670000.0
2008-02-05 14:17:00,75.874,75.874,75.863,75.868,53270000.0
2008-02-05 14:18:00,75.891,75.891,75.857,75.862,134120000.0
2008-02-05 14:19:00,75.862,75.862,75.833,75.841,86250000.0
2008-02-05 14:20:00,75.843,75.843,75.834,75.837,36740000.0
2008-02-05 14:21:00,75.874,75.874,75.806,75.82,44440000.0
2008-02-05 14:22:00,75.817,75.817,75.805,75.805,98670000.0
2008-02-05 14:23:00,75.817,75.817,75.811,75.813,73690000.0
2008-02-05 14:24:00,75.843,75.843,75.821,75.821,52270000.0
2008-02-05 14:25:00,75.825,75.825,75.81,75.824,117090000.0
2008-02-05 14:26:00,75.823,75.83,75.806,75.811,142350000.0
2008-02-05 14:27:00,75.823,75.823,75.803,75.803,60170000.0
2008-02-05 14:28:00,75.806,75.807,75.799,75.806,116640000.0
2008-02-05 14:29:00,75.826,75.831,75.805,75.812,108180000.0
2008-02-05 14:30:00,75.832,75.832,75.755,75.755,84600000.0
2008-02-05 14:31:00,75.754,75.763,75.734,75.753,72340000.0
2008-02-05 14:32:00,75.782,75.809,75.782,75.806,42670000.0
2008-02-05 14:33:00,75.837,75.837,75.784,75.784,31060000.0
2008-02-05 14:34:00,75.763,75.763,75.741,75.741,54360000.0
2008-02-05 14:35:00,75.752,75.782,75.752,75.782,31610000.0
2008-02-05 14:36:00,75.843,75.843,75.787,75.793,37130000.0
2008-02-05 14:37:00,75.776,75.782,75.761,75.761,52050000.0
2008-02-05 14:38:00,75.769,75.774,75.762,75.765,69120000.0
2008-02-05 14:39:00,75.782,75.782,75.764,75.768,111300000.0
2008-02-05 14:40:00,75.758,75.764,75.753,75.764,64260000.0
2008-02-05 14:41:00,75.764,75.773,75.759,75.768,76530000.0
2008-02-05 14:42:00,75.784,75.784,75.766,75.773,108150000.0
2008-02-05 14:43:00,75.795,75.826,75.795,75.812,126410000.0
2008-02-05 14:44:00,75.818,75.829,75.811,75.827,153800000.0
2008-02-05 14:45:00,75.852,75.852,75.811,75.811,123890000.0
2008-02-05 14:46:00,75.813,75.813,75.801,75.801,110180000.0
2008-02-05 14:47:00,75.786,75.795,75.773,75.781,58500000.0
2008-02-05 14:48:00,75.792,75.792,75.748,75.754,99170000.0
2008-02-05 14:49:00,75.756,75.76,75.751,75.752,87230000.0
2008-02-05 14:51:00,75.794,75.794,75.756,75.756,76110000.0
2008-02-05 14:52:00,75.759,75.772,75.754,75.76,55520000.0
2008-02-05 14:53:00,75.76,75.773,75.752,75.761,62350000.0
2008-02-05 14:54:00,75.792,75.792,75.766,75.77,53020000.0
2008-02-05 14:55:00,75.78,75.785,75.772,75.783,126730000.0
2008-02-05 14:56:00,75.8,75.818,75.792,75.818,96960000.0
2008-02-05 14:57:00,75.843,75.843,75.815,75.815,108570000.0
2008-02-05 14:58:00,75.797,75.804,75.791,75.799,83860000.0
2008-02-05 14:59:00,75.779,75.785,75.773,75.776,89600000.0
2008-02-05 15:00:00,75.801,75.801,75.74,75.749,63970000.0
2008-02-05 15:01:00,75.737,75.744,75.73,75.73,57070000.0
2008-02-05 15:02:00,75.735,75.735,75.713,75.722,68390000.0
2008-02-05 15:03:00,75.754,75.754,75.726,75.739,89410000.0
2008-02-05 15:04:00,75.732,75.762,75.731,75.731,66450000.0
2008-02-05 15:05:00,75.738,75.747,75.734,75.738,67590000.0
2008-02-05 15:06:00,75.747,75.747,75.73,75.73,79130000.0
2008-02-05 15:07:00,75.736,75.745,75.722,75.745,79570000.0
2008-02-05 15:08:00,75.741,75.747,75.739,75.739,72150000.0
2008-02-05 15:09:00,75.763,75.763,75.728,75.739,42250000.0
2008-02-05 15:10:00,75.747,75.754,75.744,75.754,71820000.0
2008-02-05 15:11:00,75.752,75.773,75.752,75.761,100000000.0
2008-02-05 15:12:00,75.795,75.795,75.776,75.778,93260000.0
2008-02-05 15:13:00,75.789,75.803,75.785,75.79,83790000.0
2008-02-05 15:14:00,75.791,75.805,75.79,75.79,63580000.0
2008-02-05 15:15:00,75.781,75.807,75.781,75.798,91360000.0
2008-02-05 15:16:00,75.808,75.814,75.802,75.807,62990000.0
2008-02-05 15:17:00,75.814,75.822,75.814,75.818,51620000.0
2008-02-05 15:18:00,75.835,75.835,75.823,75.823,39910000.0
2008-02-05 15:19:00,75.83,75.835,75.824,75.835,43520000.0
2008-02-05 15:20:00,75.844,75.844,75.822,75.822,49630000.0
2008-02-05 15:21:00,75.834,75.834,75.804,75.818,93530000.0
2008-02-05 15:22:00,75.798,75.809,75.798,75.806,71220000.0
2008-02-05 15:23:00,75.816,75.826,75.814,75.819,101700000.0
2008-02-05 15:24:00,75.811,75.831,75.807,75.831,86420000.0
2008-02-05 15:25:00,75.836,75.838,75.83,75.83,114000000.0
2008-02-05 15:26:00,75.836,75.841,75.83,75.841,100920000.0
2008-02-05 15:27:00,75.856,75.856,75.834,75.834,99850000.0
2008-02-05 15:28:00,75.842,75.862,75.842,75.855,122780000.0
2008-02-05 15:29:00,75.87,75.884,75.869,75.878,108220000.0
2008-02-05 15:30:00,75.879,75.893,75.871,75.878,71490000.0
2008-02-05 15:31:00,75.867,75.884,75.863,75.868,137960000.0
2008-02-05 15:32:00,75.875,75.881,75.856,75.862,104150000.0
2008-02-05 15:33:00,75.885,75.885,75.862,75.862,64330000.0
2008-02-05 15:34:00,75.852,75.862,75.852,75.862,74100000.0
2008-02-05 15:35:00,75.867,75.867,75.86,75.86,130530000.0
2008-02-05 15:36:00,75.88,75.88,75.812,75.815,148340000.0
2008-02-05 15:37:00,75.802,75.802,75.783,75.783,100640000.0
2008-02-05 15:38:00,75.796,75.808,75.763,75.763,87500000.0
2008-02-05 15:39:00,75.785,75.791,75.768,75.778,112370000.0
2008-02-05 15:40:00,75.763,75.776,75.763,75.776,6620000.0
2008-02-05 15:41:00,75.762,75.767,75.726,75.726,117090000.0
2008-02-05 15:42:00,75.757,75.757,75.681,75.69,110740000.0
2008-02-05 15:43:00,75.696,75.705,75.666,75.673,63620000.0
2008-02-05 15:44:00,75.653,75.713,75.653,75.713,96280000.0
2008-02-05 15:45:00,75.705,75.705,75.684,75.684,85920000.0
2008-02-05 15:46:00,75.7,75.722,75.693,75.707,72910000.0
2008-02-05 15:47:00,75.703,75.74,75.703,75.703,70160000.0
2008-02-05 15:48:00,75.731,75.731,75.662,75.662,55690000.0
2008-02-05 15:49:00,75.65,75.669,75.634,75.655,66750000.0
2008-02-05 15:50:00,75.649,75.683,75.649,75.683,48210000.0
2008-02-05 15:51:00,75.714,75.714,75.665,75.688,125760000.0
2008-02-05 15:52:00,75.685,75.685,75.653,75.659,90240000.0
2008-02-05 15:53:00,75.648,75.658,75.636,75.64,112490000.0
2008-02-05 15:54:00,75.642,75.642,75.621,75.621,72780000.0
2008-02-05 15:55:00,75.614,75.614,75.489,75.492,91200000.0
2008-02-05 15:56:00,75.458,75.488,75.428,75.473,53560000.0
2008-02-05 15:57:00,75.48,75.511,75.467,75.495,60930000.0
2008-02-05 15:58:00,75.478,75.478,75.376,75.376,69630000.0
2008-02-05 15:59:00,75.364,75.364,75.333,75.35,93790000.0
2008-02-05 16:00:00,75.339,75.367,75.306,75.306,66880000.0
2008-02-05 16:01:00,75.284,75.289,75.256,75.269,67560000.0
2008-02-05 16:02:00,75.278,75.342,75.278,75.331,72860000.0
2008-02-05 16:03:00,75.35,75.387,75.347,75.359,81120000.0
2008-02-05 16:04:00,75.369,75.372,75.356,75.367,74730000.0
2008-02-05 16:05:00,75.365,75.379,75.332,75.332,44820000.0
2008-02-05 16:06:00,75.363,75.363,75.335,75.343,73220000.0
2008-02-05 16:07:00,75.347,75.351,75.32,75.32,101770000.0
2008-02-05 16:08:00,75.324,75.324,75.306,75.316,91950000.0
2008-02-05 16:09:00,75.371,75.371,75.298,75.298,72550000.0
2008-02-05 16:10:00,75.295,75.295,75.278,75.279,56360000.0
2008-02-05 16:11:00,75.271,75.293,75.271,75.278,94640000.0
2008-02-05 16:12:00,75.31,75.31,75.265,75.282,59310000.0
2008-02-05 16:13:00,75.278,75.282,75.263,75.263,49370000.0
2008-02-05 16:14:00,75.262,75.264,75.196,75.196,42650000.0
2008-02-05 16:15:00,75.212,75.236,75.196,75.224,44630000.0
2008-02-05 16:16:00,75.218,75.221,75.196,75.21,49910000.0
2008-02-05 16:17:00,75.218,75.224,75.205,75.224,101780000.0
2008-02-05 16:18:00,75.245,75.247,75.218,75.239,74910000.0
2008-02-05 16:19:00,75.256,75.307,75.248,75.294,106900000.0
2008-02-05 16:20:00,75.288,75.312,75.273,75.273,79240000.0
2008-02-05 16:21:00,75.255,75.277,75.241,75.259,120870000.0
2008-02-05 16:22:00,75.241,75.259,75.235,75.251,102990000.0
2008-02-05 16:23:00,75.25,75.25,75.208,75.215,113960000.0
2008-02-05 16:24:00,75.233,75.233,75.206,75.209,122170000.0
2008-02-05 16:25:00,75.22,75.234,75.217,75.234,107650000.0
2008-02-05 16:26:00,75.235,75.235,75.22,75.22,73220000.0
2008-02-05 16:27:00,75.244,75.244,75.216,75.23,138040000.0
2008-02-05 16:28:00,75.239,75.256,75.236,75.247,107220000.0
2008-02-05 16:29:00,75.239,75.246,75.236,75.246,55540000.0
2008-02-05 16:30:00,75.288,75.288,75.239,75.25,67770000.0
2008-02-05 16:31:00,75.247,75.254,75.233,75.254,146260000.0
2008-02-05 16:32:00,75.245,75.245,75.218,75.222,154330000.0
2008-02-05 16:33:00,75.27,75.27,75.199,75.209,100200000.0
2008-02-05 16:34:00,75.207,75.207,75.188,75.188,87130000.0
2008-02-05 16:35:00,75.182,75.2,75.182,75.195,108160000.0
2008-02-05 16:36:00,75.23,75.23,75.157,75.157,8270000.0
2008-02-05 16:37:00,75.151,75.185,75.145,75.183,118720000.0
2008-02-05 16:38:00,75.198,75.223,75.187,75.223,97230000.0
2008-02-05 16:39:00,75.211,75.245,75.164,75.174,108380000.0
2008-02-05 16:40:00,75.162,75.199,75.162,75.184,126960000.0
2008-02-05 16:41:00,75.198,75.215,75.193,75.215,114430000.0
2008-02-05 16:42:00,75.27,75.27,75.219,75.219,73880000.0
2008-02-05 16:43:00,75.2,75.211,75.194,75.194,131230000.0
2008-02-05 16:44:00,75.181,75.206,75.175,75.206,105810000.0
2008-02-05 16:45:00,75.21,75.249,75.199,75.204,62170000.0
2008-02-05 16:46:00,75.182,75.191,75.158,75.158,66270000.0
2008-02-05 16:47:00,75.171,75.182,75.161,75.167,140790000.0
2008-02-05 16:48:00,75.195,75.201,75.172,75.191,152990000.0
2008-02-05 16:49:00,75.203,75.203,75.164,75.172,110880000.0
2008-02-05 16:50:00,75.17,75.203,75.17,75.178,91570000.0
2008-02-05 16:51:00,75.185,75.205,75.179,75.193,111250000.0
2008-02-05 16:52:00,75.214,75.228,75.214,75.225,11650000.0
2008-02-05 16:53:00,75.238,75.245,75.234,75.245,61240000.0
2008-02-05 16:54:00,75.258,75.269,75.236,75.255,77190000.0
2008-02-05 16:55:00,75.259,75.273,75.254,75.273,134840000.0
2008-02-05 16:56:00,75.272,75.294,75.266,75.288,152280000.0
2008-02-05 16:57:00,75.29,75.31,75.284,75.284,102580000.0
2008-02-05 16:58:00,75.303,75.331,75.297,75.298,97540000.0
2008-02-05 16:59:00,75.307,75.32,75.3,75.32,101790000.0
2008-02-05 17:00:00,75.338,75.338,75.291,75.291,5840000.0
2008-02-05 17:01:00,75.282,75.322,75.282,75.284,70910000.0
2008-02-05 17:02:00,75.275,75.275,75.251,75.258,53430000.0
2008-02-05 17:03:00,75.295,75.295,75.238,75.267,105330000.0
2008-02-05 17:04:00,75.248,75.287,75.248,75.263,143240000.0
2008-02-05 17:05:00,75.264,75.264,75.254,75.258,61240000.0
2008-02-05 17:06:00,75.292,75.292,75.261,75.261,121040000.0
2008-02-05 17:07:00,75.247,75.264,75.244,75.249,115970000.0
2008-02-05 17:08:00,75.239,75.258,75.223,75.223,96590000.0
2008-02-05 17:09:00,75.243,75.243,75.212,75.227,64330000.0
2008-02-05 17:10:00,75.223,75.239,75.223,75.228,44710000.0
2008-02-05 17:11:00,75.234,75.236,75.21,75.218,26750000.0
2008-02-05 17:12:00,75.234,75.243,75.216,75.243,55410000.0
2008-02-05 17:13:00,75.235,75.235,75.222,75.222,32950000.0
2008-02-05 17:14:00,75.221,75.233,75.204,75.204,35990000.0
2008-02-05 17:15:00,75.213,75.213,75.183,75.191,56020000.0
2008-02-05 17:16:00,75.203,75.232,75.203,75.232,76010000.0
2008-02-05 17:17:00,75.233,75.267,75.233,75.258,116940000.0
2008-02-05 17:18:00,75.254,75.269,75.22,75.221,63070000.0
2008-02-05 17:19:00,75.229,75.249,75.22,75.231,73540000.0
2008-02-05 17:20:00,75.239,75.262,75.225,75.262,97810000.0
2008-02-05 17:21:00,75.282,75.282,75.233,75.243,136520000.0
2008-02-05 17:22:00,75.232,75.242,75.217,75.242,149340000.0
2008-02-05 17:23:00,75.251,75.251,75.232,75.242,117250000.0
2008-02-05 17:24:00,75.236,75.256,75.22,75.241,117460000.0
2008-02-05 17:25:00,75.248,75.256,75.241,75.256,60950000.0
2008-02-05 17:26:00,75.273,75.294,75.265,75.294,97700000.0
2008-02-05 17:27:00,75.308,75.326,75.296,75.326,84010000.0
2008-02-05 17:28:00,75.317,75.33,75.293,75.306,73450000.0
2008-02-05 17:29:00,75.319,75.333,75.307,75.333,74280000.0
2008-02-05 17:30:00,75.381,75.381,75.328,75.347,61560000.0
2008-02-05 17:31:00,75.338,75.338,75.296,75.308,66190000.0
2008-02-05 17:32:00,75.315,75.324,75.304,75.317,56870000.0
2008-02-05 17:33:00,75.331,75.331,75.31,75.319,122900000.0
2008-02-05 17:34:00,75.307,75.308,75.279,75.295,87140000.0
2008-02-05 17:35:00,75.29,75.29,75.256,75.286,121210000.0
2008-02-05 17:36:00,75.298,75.303,75.261,75.261,83340000.0
2008-02-05 17:37:00,75.268,75.283,75.265,75.277,72490000.0
2008-02-05 17:38:00,75.285,75.285,75.27,75.285,65080000.0
2008-02-05 17:39:00,75.316,75.316,75.272,75.279,61050000.0
2008-02-05 17:40:00,75.269,75.274,75.263,75.269,64570000.0
2008-02-05 17:41:00,75.268,75.299,75.268,75.269,96200000.0
2008-02-05 17:42:00,75.302,75.302,75.276,75.291,68550000.0
2008-02-05 17:43:00,75.288,75.295,75.281,75.281,71430000.0
2008-02-05 17:44:00,75.272,75.287,75.263,75.284,78170000.0
2008-02-05 17:45:00,75.321,75.321,75.275,75.281,78410000.0
2008-02-05 17:46:00,75.287,75.295,75.28,75.28,73660000.0
2008-02-05 17:47:00,75.287,75.3,75.286,75.296,42960000.0
2008-02-05 17:48:00,75.303,75.303,75.272,75.272,62870000.0
2008-02-05 17:49:00,75.273,75.273,75.252,75.252,108610000.0
2008-02-05 17:50:00,75.254,75.258,75.236,75.24,100490000.0
2008-02-05 17:51:00,75.26,75.26,75.221,75.223,81520000.0
2008-02-05 17:52:00,75.211,75.235,75.211,75.235,61090000.0
2008-02-05 17:53:00,75.247,75.266,75.245,75.266,87350000.0
2008-02-05 17:54:00,75.262,75.262,75.238,75.248,60600000.0
2008-02-05 17:55:00,75.235,75.26,75.235,75.255,50410000.0
2008-02-05 17:56:00,75.253,75.269,75.253,75.265,41550000.0
2008-02-05 17:57:00,75.291,75.291,75.253,75.269,44030000.0
2008-02-05 17:58:00,75.277,75.296,75.267,75.296,48870000.0
2008-02-05 17:59:00,75.314,75.339,75.293,75.31,94960000.0
2008-02-05 18:00:00,75.315,75.315,75.285,75.295,77760000.0
2008-02-05 18:01:00,75.295,75.295,75.276,75.289,101420000.0
2008-02-05 18:02:00,75.293,75.293,75.265,75.276,81450000.0
2008-02-05 18:03:00,75.269,75.292,75.263,75.263,105880000.0
2008-02-05 18:04:00,75.265,75.272,75.251,75.26,106310000.0
2008-02-05 18:05:00,75.253,75.273,75.253,75.253,110560000.0
2008-02-05 18:06:00,75.275,75.275,75.251,75.251,127360000.0
2008-02-05 18:07:00,75.252,75.279,75.252,75.277,111070000.0
2008-02-05 18:08:00,75.288,75.291,75.269,75.269,74960000.0
2008-02-05 18:09:00,75.272,75.302,75.272,75.28,129420000.0
2008-02-05 18:10:00,75.264,75.264,75.244,75.25,102140000.0
2008-02-05 18:11:00,75.258,75.274,75.255,75.267,61270000.0
2008-02-05 18:12:00,75.293,75.293,75.253,75.253,70780000.0
2008-02-05 18:13:00,75.259,75.272,75.252,75.267,139800000.0
2008-02-05 18:14:00,75.268,75.275,75.255,75.275,146450000.0
2008-02-05 18:15:00,75.299,75.299,75.26,75.273,99370000.0
2008-02-05 18:16:00,75.25,75.268,75.241,75.241,90550000.0
2008-02-05 18:17:00,75.247,75.254,75.24,75.241,107250000.0
2008-02-05 18:18:00,75.247,75.247,75.224,75.228,9470000.0
2008-02-05 18:19:00,75.235,75.235,75.222,75.225,71370000.0
2008-02-05 18:20:00,75.215,75.226,75.195,75.195,140490000.0
2008-02-05 18:21:00,75.229,75.251,75.201,75.251,151350000.0
2008-02-05 18:22:00,75.244,75.25,75.232,75.239,95840000.0
2008-02-05 18:23:00,75.234,75.245,75.225,75.236,92770000.0
2008-02-05 18:24:00,75.236,75.242,75.227,75.237,118340000.0
2008-02-05 18:25:00,75.249,75.253,75.224,75.224,11080000.0
2008-02-05 18:26:00,75.225,75.229,75.205,75.214,109330000.0
2008-02-05 18:27:00,75.243,75.243,75.205,75.209,129880000.0
2008-02-05 18:28:00,75.2,75.23,75.2,75.224,113170000.0
2008-02-05 18:29:00,75.241,75.27,75.241,75.248,77000000.0
2008-02-05 18:30:00,75.263,75.263,75.217,75.217,129720000.0
2008-02-05 18:31:00,75.205,75.24,75.192,75.234,99220000.0
2008-02-05 18:32:00,75.241,75.241,75.213,75.213,59460000.0
2008-02-05 18:33:00,75.243,75.243,75.222,75.228,78160000.0
2008-02-05 18:34:00,75.239,75.243,75.231,75.239,133820000.0
2008-02-05 18:35:00,75.237,75.271,75.237,75.271,145280000.0
2008-02-05 18:36:00,75.3,75.3,75.259,75.264,104600000.0
2008-02-05 18:37:00,75.243,75.243,75.211,75.211,99330000.0
2008-02-05 18:38:00,75.205,75.241,75.205,75.241,107500000.0
2008-02-05 18:39:00,75.251,75.264,75.251,75.264,6420000.0
2008-02-05 18:40:00,75.255,75.257,75.251,75.251,135780000.0
2008-02-05 18:41:00,75.238,75.242,75.223,75.242,109140000.0
2008-02-05 18:42:00,75.269,75.269,75.23,75.235,64320000.0
2008-02-05 18:43:00,75.214,75.214,75.188,75.188,72660000.0
2008-02-05 18:44:00,75.199,75.206,75.192,75.205,137610000.0
2008-02-05 18:45:00,75.235,75.235,75.212,75.228,138250000.0
2008-02-05 18:46:00,75.239,75.3,75.239,75.3,104360000.0
2008-02-05 18:47:00,75.293,75.299,75.267,75.268,91660000.0
2008-02-05 18:48:00,75.303,75.304,75.273,75.281,110090000.0
2008-02-05 18:49:00,75.282,75.289,75.278,75.285,19530000.0
2008-02-05 18:50:00,75.284,75.31,75.284,75.305,49280000.0
2008-02-05 18:51:00,75.321,75.321,75.281,75.281,43730000.0
2008-02-05 18:52:00,75.287,75.287,75.263,75.275,46690000.0
2008-02-05 18:53:00,75.265,75.305,75.265,75.305,46120000.0
2008-02-05 18:54:00,75.323,75.323,75.284,75.293,94210000.0
2008-02-05 18:55:00,75.298,75.303,75.286,75.295,73910000.0
2008-02-05 18:56:00,75.311,75.323,75.311,75.318,103450000.0
2008-02-05 18:57:00,75.341,75.341,75.308,75.308,79410000.0
2008-02-05 18:58:00,75.297,75.307,75.297,75.305,108240000.0
2008-02-05 18:59:00,75.324,75.324,75.296,75.296,104970000.0
2008-02-05 19:00:00,75.313,75.313,75.272,75.272,98980000.0
2008-02-05 19:01:00,75.264,75.283,75.264,75.283,131880000.0
2008-02-05 19:02:00,75.273,75.281,75.266,75.277,114380000.0
2008-02-05 19:03:00,75.293,75.293,75.262,75.27,76350000.0
2008-02-05 19:04:00,75.265,75.268,75.259,75.259,127880000.0
2008-02-05 19:05:00,75.279,75.286,75.271,75.286,102090000.0
2008-02-05 19:06:00,75.314,75.314,75.273,75.273,66220000.0
2008-02-05 19:07:00,75.273,75.273,75.254,75.258,76350000.0
2008-02-05 19:08:00,75.271,75.289,75.268,75.286,130650000.0
2008-02-05 19:09:00,75.306,75.319,75.287,75.308,139210000.0
2008-02-05 19:10:00,75.303,75.331,75.303,75.311,103790000.0
2008-02-05 19:11:00,75.323,75.323,75.29,75.29,89050000.0
2008-02-05 19:12:00,75.304,75.305,75.284,75.284,108950000.0
2008-02-05 19:13:00,75.294,75.302,75.294,75.302,3570000.0
2008-02-05 19:14:00,75.29,75.301,75.288,75.301,106290000.0
2008-02-05 19:15:00,75.36,75.36,75.326,75.329,17540000.0
2008-02-05 19:16:00,75.321,75.325,75.311,75.318,101940000.0
2008-02-05 19:17:00,75.304,75.304,75.28,75.28,99040000.0
2008-02-05 19:18:00,75.285,75.31,75.285,75.293,109880000.0
2008-02-05 19:19:00,75.302,75.305,75.291,75.294,14840000.0
2008-02-05 19:20:00,75.297,75.304,75.283,75.304,105480000.0
2008-02-05 19:21:00,75.342,75.342,75.291,75.298,133170000.0
2008-02-05 19:22:00,75.273,75.288,75.256,75.256,110710000.0
2008-02-05 19:23:00,75.255,75.256,75.249,75.249,72820000.0
2008-02-05 19:24:00,75.282,75.282,75.254,75.254,128970000.0
2008-02-05 19:25:00,75.255,75.255,75.234,75.234,100000000.0
2008-02-05 19:26:00,75.243,75.264,75.243,75.264,64140000.0
2008-02-05 19:27:00,75.284,75.284,75.255,75.261,67230000.0
2008-02-05 19:28:00,75.237,75.252,75.227,75.231,145730000.0
2008-02-05 19:29:00,75.241,75.246,75.239,75.239,149980000.0
2008-02-05 19:30:00,75.256,75.263,75.252,75.252,108770000.0
2008-02-05 19:31:00,75.247,75.247,75.229,75.235,94040000.0
2008-02-05 19:32:00,75.23,75.236,75.221,75.235,107390000.0
2008-02-05 19:33:00,75.259,75.259,75.239,75.239,7740000.0
2008-02-05 19:34:00,75.234,75.234,75.225,75.229,9220000.0
2008-02-05 19:35:00,75.22,75.234,75.212,75.216,111550000.0
2008-02-05 19:36:00,75.24,75.24,75.208,75.208,12620000.0
2008-02-05 19:37:00,75.197,75.197,75.178,75.178,89620000.0
2008-02-05 19:38:00,75.175,75.2,75.175,75.2,109780000.0
2008-02-05 19:39:00,75.219,75.219,75.198,75.198,4740000.0
2008-02-05 19:40:00,75.175,75.182,75.159,75.159,72990000.0
2008-02-05 19:41:00,75.147,75.165,75.147,75.157,139240000.0
2008-02-05 19:42:00,75.194,75.194,75.166,75.179,145240000.0
2008-02-05 19:43:00,75.184,75.187,75.179,75.187,94930000.0
2008-02-05 19:44:00,75.199,75.207,75.188,75.188,88530000.0
2008-02-05 19:45:00,75.216,75.216,75.181,75.192,111120000.0
2008-02-05 19:46:00,75.182,75.192,75.182,75.189,7920000.0
2008-02-05 19:47:00,75.199,75.213,75.193,75.213,80650000.0
2008-02-05 19:48:00,75.237,75.241,75.235,75.239,130530000.0
2008-02-05 19:49:00,75.209,75.22,75.209,75.214,104030000.0
2008-02-05 19:51:00,75.231,75.231,75.208,75.219,73610000.0
2008-02-05 19:52:00,75.225,75.228,75.219,75.228,132470000.0
2008-02-05 19:53:00,75.222,75.235,75.221,75.228,130790000.0
2008-02-05 19:54:00,75.253,75.255,75.245,75.249,99790000.0
2008-02-05 19:55:00,75.257,75.257,75.238,75.238,91890000.0
2008-02-05 19:56:00,75.233,75.245,75.233,75.239,108340000.0
2008-02-05 19:57:00,75.265,75.265,75.238,75.24,10710000.0
2008-02-05 19:58:00,75.223,75.226,75.211,75.218,99840000.0
2008-02-05 19:59:00,75.221,75.225,75.211,75.225,76990000.0
2008-02-05 20:00:00,75.261,75.261,75.211,75.23,132580000.0
2008-02-05 20:01:00,75.224,75.255,75.224,75.255,103580000.0
2008-02-05 20:02:00,75.257,75.263,75.242,75.242,65690000.0
2008-02-05 20:03:00,75.265,75.265,75.221,75.221,78900000.0
2008-02-05 20:04:00,75.22,75.232,75.22,75.223,132240000.0
2008-02-05 20:05:00,75.213,75.236,75.213,75.236,125660000.0
2008-02-05 20:06:00,75.242,75.247,75.231,75.231,105470000.0
2008-02-05 20:07:00,75.225,75.225,75.207,75.208,98290000.0
2008-02-05 20:08:00,75.202,75.227,75.201,75.214,102730000.0
2008-02-05 20:09:00,75.257,75.257,75.207,75.209,111010000.0
2008-02-05 20:11:00,75.18,75.192,75.172,75.176,108970000.0
2008-02-05 20:12:00,75.211,75.211,75.167,75.183,129940000.0
2008-02-05 20:13:00,75.175,75.198,75.175,75.189,90410000.0
2008-02-05 20:14:00,75.183,75.193,75.175,75.184,108550000.0
2008-02-05 20:15:00,75.217,75.217,75.192,75.203,71710000.0
2008-02-05 20:16:00,75.193,75.209,75.184,75.209,28830000.0
2008-02-05 20:17:00,75.213,75.224,75.211,75.224,38760000.0
2008-02-05 20:18:00,75.251,75.251,75.213,75.219,91630000.0
2008-02-05 20:19:00,75.206,75.221,75.206,75.215,95200000.0
2008-02-05 20:20:00,75.225,75.225,75.21,75.221,79430000.0
2008-02-05 20:21:00,75.25,75.25,75.231,75.241,10750000.0
2008-02-05 20:22:00,75.239,75.249,75.231,75.231,8470000.0
2008-02-05 20:23:00,75.233,75.242,75.231,75.231,86090000.0
2008-02-05 20:24:00,75.278,75.278,75.216,75.216,93230000.0
2008-02-05 20:26:00,75.217,75.217,75.203,75.203,53290000.0
2008-02-05 20:27:00,75.242,75.242,75.201,75.201,113110000.0
2008-02-05 20:28:00,75.198,75.198,75.185,75.185,5630000.0
2008-02-05 20:29:00,75.163,75.186,75.162,75.186,58090000.0
2008-02-05 20:30:00,75.214,75.214,75.189,75.189,14090000.0
2008-02-05 20:31:00,75.204,75.206,75.2,75.2,14220000.0
2008-02-05 20:32:00,75.196,75.207,75.196,75.205,98480000.0
2008-02-05 20:33:00,75.237,75.237,75.184,75.184,119690000.0
2008-02-05 20:34:00,75.171,75.171,75.149,75.166,90080000.0
2008-02-05 20:35:00,75.172,75.172,75.149,75.151,52670000.0
2008-02-05 20:36:00,75.165,75.167,75.164,75.166,57670000.0
2008-02-05 20:37:00,75.152,75.186,75.152,75.186,13340000.0
2008-02-05 20:38:00,75.182,75.209,75.178,75.191,80910000.0
2008-02-05 20:39:00,75.21,75.21,75.172,75.172,88380000.0
2008-02-05 20:40:00,75.179,75.179,75.177,75.179,52520000.0
2008-02-05 20:41:00,75.178,75.178,75.168,75.176,63930000.0
2008-02-05 20:42:00,75.204,75.205,75.174,75.205,105930000.0
2008-02-05 20:43:00,75.197,75.197,75.188,75.188,92830000.0
2008-02-05 20:44:00,75.177,75.182,75.171,75.171,69750000.0
2008-02-05 20:45:00,75.207,75.207,75.15,75.15,45940000.0
2008-02-05 20:46:00,75.14,75.171,75.14,75.164,57820000.0
2008-02-05 20:47:00,75.178,75.185,75.165,75.165,81770000.0
2008-02-05 20:48:00,75.19,75.19,75.125,75.125,133420000.0
2008-02-05 20:49:00,75.11,75.131,75.106,75.111,97630000.0
2008-02-05 20:50:00,75.118,75.141,75.115,75.138,125040000.0
2008-02-05 20:51:00,75.169,75.169,75.143,75.143,14870000.0
2008-02-05 20:52:00,75.155,75.159,75.149,75.149,103180000.0
2008-02-05 20:53:00,75.133,75.133,75.114,75.118,55910000.0
2008-02-05 20:54:00,75.144,75.155,75.124,75.144,14850000.0
2008-02-05 20:55:00,75.134,75.137,75.123,75.127,53580000.0
2008-02-05 20:56:00,75.137,75.137,75.13,75.136,64610000.0
2008-02-05 20:57:00,75.156,75.156,75.137,75.147,15600000.0
2008-02-05 20:58:00,75.134,75.136,75.117,75.117,96530000.0
2008-02-05 20:59:00,75.128,75.146,75.127,75.144,115930000.0
2008-02-05 21:00:00,75.189,75.189,75.134,75.134,149780000.0
2008-02-05 21:01:00,75.118,75.127,75.094,75.119,84840000.0
2008-02-05 21:02:00,75.118,75.129,75.11,75.129,91040000.0
2008-02-05 21:03:00,75.162,75.162,75.126,75.141,114200000.0
2008-02-05 21:04:00,75.133,75.135,75.123,75.134,125500000.0
2008-02-05 21:05:00,75.113,75.116,75.1,75.1,119300000.0
2008-02-05 21:06:00,75.131,75.131,75.102,75.125,75110000.0
2008-02-05 21:07:00,75.139,75.143,75.132,75.132,11270000.0
2008-02-05 21:08:00,75.138,75.151,75.136,75.151,62710000.0
2008-02-05 21:09:00,75.168,75.178,75.164,75.176,140260000.0
2008-02-05 21:10:00,75.176,75.176,75.163,75.167,195350000.0
2008-02-05 21:11:00,75.155,75.17,75.153,75.162,115050000.0
2008-02-05 21:12:00,75.186,75.186,75.174,75.176,79370000.0
2008-02-05 21:13:00,75.166,75.175,75.155,75.172,90400000.0
2008-02-05 21:14:00,75.163,75.171,75.153,75.164,99360000.0
2008-02-05 21:15:00,75.199,75.2,75.181,75.186,74690000.0
2008-02-05 21:16:00,75.176,75.181,75.171,75.171,131950000.0
2008-02-05 21:17:00,75.164,75.172,75.159,75.17,144320000.0
2008-02-05 21:18:00,75.206,75.206,75.179,75.179,103370000.0
2008-02-05 21:19:00,75.184,75.191,75.178,75.182,144660000.0
2008-02-05 21:20:00,75.191,75.203,75.189,75.2,101490000.0
2008-02-05 21:21:00,75.218,75.218,75.194,75.194,106030000.0
2008-02-05 21:22:00,75.2,75.211,75.197,75.208,63770000.0
2008-02-05 21:23:00,75.199,75.205,75.197,75.197,58200000.0
2008-02-05 21:24:00,75.23,75.23,75.2,75.212,123430000.0
2008-02-05 21:25:00,75.207,75.212,75.198,75.204,72080000.0
2008-02-05 21:26:00,75.212,75.225,75.209,75.225,106990000.0
2008-02-05 21:27:00,75.261,75.261,75.223,75.234,70250000.0
2008-02-05 21:28:00,75.225,75.236,75.221,75.221,102680000.0
2008-02-05 21:29:00,75.225,75.232,75.217,75.218,79380000.0
2008-02-05 21:30:00,75.259,75.259,75.206,75.206,110820000.0
2008-02-05 21:31:00,75.2,75.207,75.2,75.206,93870000.0
2008-02-05 21:32:00,75.199,75.211,75.196,75.196,81600000.0
2008-02-05 21:33:00,75.211,75.211,75.202,75.208,70990000.0
2008-02-05 21:34:00,75.226,75.267,75.226,75.267,112980000.0
2008-02-05 21:35:00,75.278,75.324,75.278,75.303,104830000.0
2008-02-05 21:36:00,75.333,75.333,75.316,75.319,103860000.0
2008-02-05 21:37:00,75.31,75.316,75.301,75.316,81230000.0
2008-02-05 21:38:00,75.317,75.331,75.313,75.331,15070000.0
2008-02-05 21:39:00,75.357,75.362,75.334,75.352,102800000.0
2008-02-05 21:40:00,75.346,75.352,75.343,75.352,85900000.0
2008-02-05 21:41:00,75.347,75.362,75.34,75.34,80960000.0
2008-02-05 21:42:00,75.381,75.381,75.329,75.341,94530000.0
2008-02-05 21:43:00,75.336,75.336,75.314,75.314,121170000.0
2008-02-05 21:44:00,75.327,75.336,75.327,75.329,45510000.0
2008-02-05 21:45:00,75.348,75.348,75.306,75.306,99960000.0
2008-02-05 21:46:00,75.301,75.301,75.272,75.272,71550000.0
2008-02-05 21:47:00,75.269,75.284,75.269,75.27,100870000.0
2008-02-05 21:48:00,75.33,75.33,75.279,75.284,112430000.0
2008-02-05 21:49:00,75.271,75.282,75.269,75.275,85720000.0
2008-02-05 21:50:00,75.269,75.275,75.267,75.269,62820000.0
2008-02-05 21:51:00,75.303,75.303,75.271,75.271,60370000.0
2008-02-05 21:52:00,75.269,75.277,75.266,75.277,122490000.0
2008-02-05 21:53:00,75.283,75.283,75.267,75.267,102950000.0
2008-02-05 21:54:00,75.305,75.316,75.279,75.289,114270000.0
2008-02-05 21:55:00,75.279,75.3,75.272,75.272,127720000.0
2008-02-05 21:56:00,75.277,75.283,75.269,75.275,146980000.0
2008-02-05 21:57:00,75.309,75.309,75.282,75.282,77480000.0
2008-02-05 21:58:00,75.284,75.284,75.265,75.265,112810000.0
2008-02-05 21:59:00,75.262,75.262,75.227,75.231,92910000.0
2008-02-05 22:00:00,75.237,75.237,75.199,75.207,7700000.0
2008-02-05 22:01:00,75.216,75.216,75.202,75.204,89600000.0
2008-02-05 22:02:00,75.21,75.218,75.21,75.215,102380000.0
2008-02-05 22:03:00,75.232,75.232,75.19,75.19,6430000.0
2008-02-05 22:04:00,75.166,75.174,75.163,75.174,88830000.0
2008-02-05 22:05:00,75.19,75.19,75.187,75.189,82450000.0
2008-02-05 22:06:00,75.215,75.215,75.201,75.201,60860000.0
2008-02-05 22:07:00,75.185,75.187,75.181,75.181,117820000.0
2008-02-05 22:08:00,75.185,75.185,75.179,75.183,75760000.0
2008-02-05 22:09:00,75.221,75.221,75.176,75.176,73430000.0
2008-02-05 22:10:00,75.168,75.177,75.168,75.177,109510000.0
2008-02-05 22:11:00,75.167,75.175,75.161,75.168,102580000.0
2008-02-05 22:12:00,75.185,75.185,75.162,75.162,83860000.0
2008-02-05 22:13:00,75.146,75.154,75.138,75.149,82370000.0
2008-02-05 22:14:00,75.154,75.157,75.144,75.157,54400000.0
2008-02-05 22:15:00,75.197,75.197,75.167,75.172,100320000.0
2008-02-05 22:16:00,75.181,75.201,75.181,75.201,70260000.0
2008-02-05 22:17:00,75.213,75.213,75.203,75.204,94580000.0
2008-02-05 22:18:00,75.24,75.24,75.199,75.202,106830000.0
2008-02-05 22:19:00,75.191,75.206,75.191,75.206,10180000.0
2008-02-05 22:20:00,75.22,75.233,75.213,75.227,48530000.0
2008-02-05 22:21:00,75.253,75.253,75.214,75.214,53700000.0
2008-02-05 22:22:00,75.198,75.205,75.194,75.197,120170000.0
2008-02-05 22:23:00,75.187,75.189,75.17,75.17,129460000.0
2008-02-05 22:24:00,75.213,75.213,75.185,75.191,102460000.0
2008-02-05 22:25:00,75.176,75.178,75.17,75.171,97510000.0
2008-02-05 22:26:00,75.159,75.176,75.158,75.162,92170000.0
2008-02-05 22:27:00,75.193,75.193,75.148,75.148,115010000.0
2008-02-05 22:28:00,75.139,75.177,75.139,75.17,11830000.0
2008-02-05 22:29:00,75.184,75.204,75.184,75.204,80370000.0
2008-02-05 22:30:00,75.262,75.262,75.213,75.213,50350000.0
2008-02-05 22:31:00,75.223,75.223,75.211,75.211,40310000.0
2008-02-05 22:32:00,75.22,75.224,75.211,75.211,49960000.0
2008-02-05 22:33:00,75.223,75.223,75.199,75.21,14650000.0
2008-02-05 22:34:00,75.214,75.222,75.208,75.214,6770000.0
2008-02-05 22:35:00,75.237,75.246,75.234,75.246,73590000.0
2008-02-05 22:36:00,75.267,75.267,75.259,75.259,81540000.0
2008-02-05 22:37:00,75.25,75.25,75.238,75.238,10520000.0
2008-02-05 22:38:00,75.247,75.256,75.247,75.25,88950000.0
2008-02-05 22:39:00,75.263,75.263,75.232,75.244,92440000.0
2008-02-05 22:40:00,75.224,75.227,75.219,75.227,15640000.0
2008-02-05 22:41:00,75.233,75.233,75.211,75.211,90190000.0
2008-02-05 22:42:00,75.226,75.226,75.194,75.194,71010000.0
2008-02-05 22:43:00,75.18,75.181,75.16,75.16,38580000.0
2008-02-05 22:44:00,75.173,75.184,75.172,75.172,78320000.0
2008-02-05 22:45:00,75.196,75.196,75.122,75.139,61130000.0
2008-02-05 22:46:00,75.122,75.122,75.104,75.121,92710000.0
2008-02-05 22:47:00,75.138,75.14,75.137,75.14,35720000.0
2008-02-05 22:48:00,75.165,75.165,75.145,75.15,101600000.0
2008-02-05 22:49:00,75.156,75.162,75.139,75.139,119500000.0
2008-02-05 22:50:00,75.133,75.153,75.133,75.153,96500000.0
2008-02-05 22:51:00,75.181,75.181,75.151,75.151,60320000.0
2008-02-05 22:52:00,75.154,75.159,75.151,75.157,107260000.0
2008-02-05 22:53:00,75.165,75.174,75.159,75.171,86160000.0
2008-02-05 22:54:00,75.193,75.193,75.161,75.161,87050000.0
2008-02-05 22:55:00,75.149,75.166,75.145,75.166,36180000.0
2008-02-05 22:56:00,75.155,75.163,75.144,75.15,39880000.0
2008-02-05 22:57:00,75.173,75.173,75.147,75.151,33420000.0
2008-02-05 22:58:00,75.141,75.153,75.134,75.134,16340000.0
2008-02-05 22:59:00,75.118,75.133,75.105,75.133,45790000.0
2008-02-05 23:00:00,75.173,75.173,75.147,75.152,51270000.0
2008-02-05 23:01:00,75.139,75.155,75.133,75.133,59700000.0
2008-02-05 23:02:00,75.119,75.125,75.113,75.117,109500000.0
2008-02-05 23:03:00,75.133,75.133,75.102,75.102,51060000.0
2008-02-05 23:04:00,75.109,75.113,75.106,75.106,6200000.0
2008-02-05 23:05:00,75.106,75.113,75.096,75.106,60340000.0
2008-02-05 23:06:00,75.127,75.127,75.122,75.122,58610000.0
2008-02-05 23:07:00,75.108,75.117,75.108,75.116,85650000.0
2008-02-05 23:09:00,75.148,75.148,75.13,75.13,100030000.0
2008-02-05 23:11:00,75.117,75.123,75.11,75.115,44810000.0
2008-02-05 23:12:00,75.127,75.127,75.116,75.116,2640000.0
2008-02-05 23:14:00,75.108,75.112,75.103,75.109,29140000.0
2008-02-05 23:15:00,75.124,75.124,75.106,75.106,12970000.0
2008-02-05 23:16:00,75.098,75.103,75.098,75.098,12620000.0
2008-02-05 23:18:00,75.128,75.129,75.127,75.129,90840000.0
2008-02-05 23:19:00,75.078,75.086,75.074,75.086,30800000.0
2008-02-05 23:20:00,75.076,75.086,75.071,75.086,69880000.0
2008-02-05 23:21:00,75.103,75.103,75.075,75.08,36520000.0
2008-02-05 23:22:00,75.072,75.083,75.072,75.079,63080000.0
2008-02-05 23:24:00,75.095,75.096,75.09,75.09,90190000.0
2008-02-05 23:25:00,75.08,75.08,75.075,75.076,64180000.0
2008-02-05 23:26:00,75.084,75.084,75.067,75.067,44490000.0
2008-02-05 23:27:00,75.089,75.089,75.057,75.057,43240000.0
2008-02-05 23:28:00,75.063,75.063,75.052,75.056,10520000.0
2008-02-05 23:29:00,75.046,75.061,75.041,75.041,38580000.0
2008-02-05 23:30:00,75.063,75.063,75.043,75.048,110760000.0
2008-02-05 23:31:00,75.039,75.039,75.03,75.03,43140000.0
2008-02-05 23:32:00,75.036,75.037,75.028,75.037,40640000.0
2008-02-05 23:33:00,75.054,75.054,75.045,75.054,115650000.0
2008-02-05 23:34:00,75.045,75.046,75.039,75.039,81610000.0
2008-02-05 23:35:00,75.051,75.057,75.051,75.056,37290000.0
2008-02-05 23:36:00,75.083,75.083,75.044,75.053,37670000.0
2008-02-05 23:37:00,75.062,75.077,75.062,75.077,43990000.0
2008-02-05 23:38:00,75.065,75.067,75.059,75.061,103050000.0
2008-02-05 23:39:00,75.08,75.08,75.08,75.08,1880000.0
2008-02-05 23:41:00,75.047,75.048,75.038,75.039,65750000.0
2008-02-05 23:42:00,75.071,75.071,75.05,75.05,57090000.0
2008-02-05 23:44:00,75.054,75.056,75.048,75.048,73610000.0
2008-02-05 23:45:00,75.068,75.068,75.056,75.065,11460000.0
2008-02-05 23:48:00,75.089,75.089,75.086,75.088,102410000.0
2008-02-05 23:49:00,75.058,75.061,75.057,75.058,81840000.0
2008-02-05 23:50:00,75.048,75.05,75.046,75.046,95550000.0
2008-02-05 23:51:00,75.058,75.058,75.058,75.058,2860000.0
2008-02-05 23:52:00,75.041,75.047,75.041,75.047,4550000.0
2008-02-05 23:53:00,75.06,75.075,75.06,75.075,85310000.0
2008-02-05 23:54:00,75.099,75.099,75.082,75.089,12260000.0
2008-02-05 23:55:00,75.103,75.12,75.096,75.1,92350000.0
2008-02-05 23:56:00,75.107,75.113,75.101,75.101,61540000.0
2008-02-05 23:57:00,75.123,75.123,75.078,75.094,89100000.0
2008-02-05 23:58:00,75.079,75.086,75.073,75.08,66730000.0
2008-02-05 23:59:00,75.086,75.086,75.071,75.078,72380000.0
2008-02-06 00:00:00,75.103,75.103,75.06,75.071,77780000.0
2008-02-06 00:01:00,75.06,75.066,75.06,75.06,75410000.0
2008-02-06 00:02:00,75.052,75.066,75.052,75.066,89820000.0
2008-02-06 00:03:00,75.109,75.11,75.107,75.109,91500000.0
2008-02-06 00:06:00,75.083,75.083,75.072,75.072,63870000.0
2008-02-06 00:07:00,75.082,75.103,75.082,75.089,82890000.0
2008-02-06 00:08:00,75.096,75.098,75.09,75.097,77530000.0
2008-02-06 00:09:00,75.134,75.134,75.095,75.099,72630000.0
2008-02-06 00:10:00,75.09,75.104,75.09,75.09,21810000.0
2008-02-06 00:11:00,75.097,75.097,75.089,75.089,51070000.0
2008-02-06 00:12:00,75.113,75.113,75.083,75.089,9960000.0
2008-02-06 00:14:00,75.075,75.075,75.064,75.074,101910000.0
2008-02-06 00:15:00,75.093,75.093,75.075,75.075,126290000.0
2008-02-06 00:16:00,75.086,75.088,75.084,75.086,46610000.0
2008-02-06 00:18:00,75.1,75.1,75.06,75.072,87370000.0
2008-02-06 00:20:00,75.059,75.067,75.059,75.067,30230000.0
2008-02-06 00:21:00,75.085,75.088,75.047,75.088,74380000.0
2008-02-06 00:22:00,75.082,75.088,75.075,75.08,17480000.0
2008-02-06 00:23:00,75.071,75.077,75.071,75.075,73290000.0
2008-02-06 00:24:00,75.125,75.13,75.125,75.129,76640000.0
2008-02-06 00:25:00,75.087,75.087,75.08,75.085,34740000.0
2008-02-06 00:26:00,75.079,75.085,75.079,75.081,46240000.0
2008-02-06 00:27:00,75.129,75.129,75.126,75.126,3940000.0
2008-02-06 00:28:00,75.067,75.076,75.067,75.076,41950000.0
2008-02-06 00:29:00,75.068,75.076,75.068,75.074,44940000.0
2008-02-06 00:30:00,75.129,75.129,75.129,75.129,3380000.0
2008-02-06 00:32:00,75.088,75.09,75.085,75.088,144730000.0
2008-02-06 00:33:00,75.12,75.12,75.088,75.088,6390000.0
2008-02-06 00:34:00,75.072,75.077,75.072,75.077,66750000.0
2008-02-06 00:35:00,75.067,75.067,75.061,75.061,28080000.0
2008-02-06 00:36:00,75.073,75.073,75.041,75.041,48020000.0
2008-02-06 00:37:00,75.029,75.037,75.024,75.037,47860000.0
2008-02-06 00:38:00,75.029,75.03,75.027,75.029,121840000.0
2008-02-06 00:39:00,75.057,75.059,75.054,75.057,73200000.0
2008-02-06 00:41:00,75.037,75.037,75.028,75.036,47760000.0
2008-02-06 00:42:00,75.065,75.065,75.044,75.044,11120000.0
2008-02-06 00:43:00,75.045,75.045,75.015,75.015,74820000.0
2008-02-06 00:44:00,75.021,75.034,75.021,75.034,65560000.0
2008-02-06 00:45:00,75.051,75.051,75.021,75.021,104990000.0
2008-02-06 00:46:00,75.028,75.033,75.021,75.021,16570000.0
2008-02-06 00:47:00,75.01,75.025,75.01,75.025,59330000.0
2008-02-06 00:48:00,75.033,75.033,75.024,75.024,2820000.0
2008-02-06 00:49:00,75.023,75.042,75.023,75.039,13000000.0
2008-02-06 00:50:00,75.049,75.054,75.043,75.048,99970000.0
2008-02-06 00:51:00,75.074,75.074,75.053,75.058,74650000.0
2008-02-06 00:53:00,75.043,75.054,75.043,75.048,29890000.0
2008-02-06 00:54:00,75.069,75.07,75.067,75.068,54460000.0
2008-02-06 00:55:00,75.059,75.067,75.059,75.067,30650000.0
2008-02-06 00:56:00,75.059,75.06,75.057,75.058,38320000.0
2008-02-06 00:57:00,75.098,75.099,75.097,75.099,46140000.0
2008-02-06 00:58:00,75.048,75.05,75.046,75.048,68620000.0
2008-02-06 00:59:00,75.056,75.063,75.054,75.058,106430000.0
2008-02-06 01:00:00,75.103,75.103,75.055,75.061,61520000.0
2008-02-06 01:01:00,75.046,75.049,75.045,75.049,76040000.0
2008-02-06 01:02:00,75.038,75.045,75.033,75.033,91430000.0
2008-02-06 01:03:00,75.047,75.047,74.999,75.01,122480000.0
2008-02-06 01:04:00,75.013,75.013,74.99,74.998,147430000.0
2008-02-06 01:05:00,74.991,74.997,74.99,74.995,124610000.0
2008-02-06 01:06:00,75.003,75.003,74.99,74.99,109160000.0
2008-02-06 01:07:00,74.981,74.995,74.981,74.989,57730000.0
2008-02-06 01:08:00,74.996,74.996,74.991,74.991,89820000.0
2008-02-06 01:09:00,75.04,75.04,74.958,74.958,79020000.0
2008-02-06 01:10:00,74.948,74.948,74.884,74.884,79990000.0
2008-02-06 01:11:00,74.891,74.905,74.891,74.898,68570000.0
2008-02-06 01:12:00,74.926,74.926,74.793,74.793,53260000.0
2008-02-06 01:13:00,74.801,74.824,74.797,74.824,61780000.0
2008-02-06 01:14:00,74.817,74.825,74.817,74.825,50370000.0
2008-02-06 01:15:00,74.855,74.87,74.836,74.87,124920000.0
2008-02-06 01:16:00,74.889,74.89,74.856,74.87,92420000.0
2008-02-06 01:17:00,74.876,74.877,74.846,74.858,98290000.0
2008-02-06 01:18:00,74.859,74.859,74.843,74.846,9850000.0
2008-02-06 01:19:00,74.854,74.887,74.854,74.887,9770000.0
2008-02-06 01:20:00,74.883,74.883,74.859,74.864,59140000.0
2008-02-06 01:21:00,74.891,74.891,74.862,74.862,58130000.0
2008-02-06 01:23:00,74.852,74.862,74.851,74.851,78480000.0
2008-02-06 01:24:00,74.888,74.89,74.886,74.888,62610000.0
2008-02-06 01:26:00,74.861,74.874,74.861,74.87,79600000.0
2008-02-06 01:27:00,74.902,74.902,74.871,74.871,75290000.0
2008-02-06 01:28:00,74.875,74.882,74.86,74.86,74270000.0
2008-02-06 01:29:00,74.864,74.866,74.854,74.865,45270000.0
2008-02-06 01:30:00,74.867,74.867,74.847,74.848,10180000.0
2008-02-06 01:31:00,74.837,74.841,74.814,74.814,104140000.0
2008-02-06 01:32:00,74.818,74.824,74.811,74.811,95750000.0
2008-02-06 01:33:00,74.826,74.841,74.816,74.822,69330000.0
2008-02-06 01:34:00,74.813,74.834,74.813,74.834,59760000.0
2008-02-06 01:35:00,74.844,74.847,74.84,74.846,90950000.0
2008-02-06 01:36:00,74.868,74.875,74.857,74.875,57020000.0
2008-02-06 01:37:00,74.889,74.889,74.887,74.887,48190000.0
2008-02-06 01:38:00,74.88,74.886,74.88,74.886,41820000.0
2008-02-06 01:39:00,74.898,74.898,74.889,74.895,42570000.0
2008-02-06 01:40:00,74.907,74.907,74.901,74.904,47400000.0
2008-02-06 01:41:00,74.898,74.902,74.89,74.898,97920000.0
2008-02-06 01:42:00,74.915,74.915,74.901,74.901,78730000.0
2008-02-06 01:43:00,74.908,74.933,74.905,74.933,12580000.0
2008-02-06 01:44:00,74.924,74.934,74.912,74.916,81120000.0
2008-02-06 01:45:00,74.942,74.945,74.929,74.929,104780000.0
2008-02-06 01:46:00,74.92,74.929,74.919,74.929,99640000.0
2008-02-06 01:47:00,74.918,74.918,74.911,74.911,102300000.0
2008-02-06 01:48:00,74.912,74.912,74.902,74.905,15530000.0
2008-02-06 01:49:00,74.897,74.907,74.897,74.907,113910000.0
2008-02-06 01:50:00,74.917,74.926,74.911,74.926,78910000.0
2008-02-06 01:51:00,74.947,74.951,74.945,74.948,125590000.0
2008-02-06 01:52:00,74.937,74.937,74.928,74.929,100040000.0
2008-02-06 01:53:00,74.936,74.939,74.932,74.939,65520000.0
2008-02-06 01:54:00,74.945,74.945,74.928,74.928,79200000.0
2008-02-06 01:55:00,74.937,74.937,74.929,74.929,143180000.0
2008-02-06 01:56:00,74.915,74.915,74.904,74.907,138070000.0
2008-02-06 01:57:00,74.942,74.945,74.924,74.945,107500000.0
2008-02-06 01:58:00,74.944,74.958,74.937,74.938,93270000.0
2008-02-06 02:00:00,74.958,74.958,74.938,74.938,10520000.0
2008-02-06 02:01:00,74.945,74.949,74.939,74.949,110630000.0
2008-02-06 02:02:00,74.956,74.956,74.941,74.941,105740000.0
2008-02-06 02:03:00,74.955,74.955,74.943,74.947,137370000.0
2008-02-06 02:04:00,74.956,74.96,74.955,74.958,120730000.0
2008-02-06 02:05:00,74.953,74.98,74.953,74.967,87260000.0
2008-02-06 02:06:00,74.975,74.975,74.952,74.967,151640000.0
2008-02-06 02:07:00,74.962,74.98,74.955,74.976,113820000.0
2008-02-06 02:08:00,74.987,74.996,74.982,74.989,62490000.0
2008-02-06 02:09:00,75.02,75.02,74.995,75.005,78020000.0
2008-02-06 02:10:00,75.024,75.047,75.012,75.012,144360000.0
2008-02-06 02:11:00,74.998,75.004,74.991,74.999,154420000.0
2008-02-06 02:12:00,75.016,75.029,75.004,75.013,106210000.0
2008-02-06 02:13:00,74.985,75.006,74.985,74.996,96410000.0
2008-02-06 02:14:00,75.01,75.02,75.009,75.016,120450000.0
2008-02-06 02:15:00,75.032,75.032,75.014,75.014,6380000.0
2008-02-06 02:16:00,75.007,75.007,74.999,75.0,146620000.0
2008-02-06 02:17:00,75.009,75.014,75.0,75.006,148290000.0
2008-02-06 02:18:00,75.012,75.012,74.977,74.989,109460000.0
2008-02-06 02:19:00,74.986,75.004,74.986,74.995,103270000.0
2008-02-06 02:20:00,74.99,75.003,74.99,75.003,106590000.0
2008-02-06 02:21:00,75.027,75.027,75.016,75.026,16710000.0
2008-02-06 02:22:00,75.017,75.024,75.01,75.011,116080000.0
2008-02-06 02:23:00,75.017,75.017,75.009,75.009,84980000.0
2008-02-06 02:24:00,75.035,75.035,75.013,75.013,142770000.0
2008-02-06 02:25:00,75.004,75.022,75.004,75.015,108710000.0
2008-02-06 02:26:00,75.01,75.017,75.01,75.011,68300000.0
2008-02-06 02:27:00,75.016,75.016,75.007,75.013,83770000.0
2008-02-06 02:28:00,75.023,75.023,75.011,75.019,151430000.0
2008-02-06 02:29:00,75.008,75.015,75.0,75.0,157500000.0
2008-02-06 02:30:00,75.027,75.027,74.989,74.991,113320000.0
2008-02-06 02:31:00,74.979,74.995,74.978,74.978,102380000.0
2008-02-06 02:32:00,74.967,74.977,74.951,74.951,123050000.0
2008-02-06 02:33:00,74.968,74.968,74.945,74.955,10000000.0
2008-02-06 02:34:00,74.953,74.959,74.951,74.957,116290000.0
2008-02-06 02:36:00,74.981,74.981,74.936,74.945,139650000.0
2008-02-06 02:37:00,74.955,74.955,74.944,74.948,122380000.0
2008-02-06 02:38:00,74.979,74.985,74.968,74.968,77730000.0
2008-02-06 02:39:00,74.992,74.992,74.963,74.969,145900000.0
2008-02-06 02:40:00,74.98,74.987,74.98,74.98,110770000.0
2008-02-06 02:41:00,74.985,74.988,74.981,74.987,68260000.0
2008-02-06 02:42:00,75.079,75.079,74.985,74.985,72020000.0
2008-02-06 02:43:00,74.984,74.984,74.971,74.971,149750000.0
2008-02-06 02:44:00,74.979,74.994,74.972,74.989,142810000.0
2008-02-06 02:45:00,75.013,75.013,74.984,74.984,107250000.0
2008-02-06 02:46:00,74.97,74.977,74.962,74.976,101170000.0
2008-02-06 02:47:00,74.981,75.007,74.981,74.994,115960000.0
2008-02-06 02:48:00,75.01,75.01,74.983,74.988,16000000.0
2008-02-06 02:49:00,74.994,74.994,74.981,74.994,17090000.0
2008-02-06 02:50:00,74.984,74.994,74.982,74.986,120020000.0
2008-02-06 02:51:00,74.997,74.997,74.961,74.963,9020000.0
2008-02-06 02:52:00,74.957,74.973,74.952,74.952,15960000.0
2008-02-06 02:53:00,74.968,74.968,74.959,74.967,147170000.0
2008-02-06 02:54:00,75.001,75.001,74.944,74.944,155830000.0
2008-02-06 02:55:00,74.927,74.935,74.922,74.922,116560000.0
2008-02-06 02:56:00,74.907,74.916,74.891,74.898,97370000.0
2008-02-06 02:57:00,74.918,74.928,74.912,74.918,122100000.0
2008-02-06 02:58:00,74.904,74.904,74.889,74.889,8640000.0
2008-02-06 02:59:00,74.896,74.899,74.888,74.888,152790000.0
2008-02-06 03:00:00,74.92,74.92,74.886,74.901,112600000.0
2008-02-06 03:01:00,74.906,74.909,74.893,74.897,97020000.0
2008-02-06 03:02:00,74.891,74.9,74.889,74.89,116340000.0
2008-02-06 03:03:00,74.919,74.919,74.905,74.905,3950000.0
2008-02-06 03:20:00,74.84,74.854,74.836,74.852,121710000.0
2008-02-06 03:21:00,74.866,74.873,74.863,74.869,19920000.0
2008-02-06 03:22:00,74.877,74.877,74.865,74.875,18480000.0
2008-02-06 03:23:00,74.866,74.868,74.86,74.861,145500000.0
2008-02-06 03:24:00,74.894,74.894,74.866,74.878,156230000.0
2008-02-06 03:25:00,74.887,74.897,74.887,74.897,117580000.0
2008-02-06 03:26:00,74.904,74.904,74.888,74.888,96060000.0
2008-02-06 03:27:00,74.915,74.918,74.892,74.892,121840000.0
2008-02-06 03:28:00,74.891,74.891,74.88,74.88,9060000.0
2008-02-06 03:29:00,74.872,74.879,74.87,74.876,158510000.0
2008-02-06 03:30:00,74.899,74.899,74.878,74.882,111520000.0
2008-02-06 03:31:00,74.87,74.878,74.859,74.859,101950000.0
2008-02-06 03:32:00,74.854,74.874,74.854,74.859,113450000.0
2008-02-06 03:33:00,74.882,74.882,74.851,74.851,7890000.0
2008-02-06 03:34:00,74.84,74.848,74.84,74.844,92980000.0
2008-02-06 03:35:00,74.855,74.858,74.851,74.857,144460000.0
2008-02-06 03:36:00,74.895,74.895,74.853,74.853,156520000.0
2008-02-06 03:37:00,74.834,74.834,74.822,74.822,106310000.0
2008-02-06 03:38:00,74.833,74.858,74.833,74.847,92950000.0
2008-02-06 03:39:00,74.867,74.869,74.851,74.851,118330000.0
2008-02-06 03:40:00,74.855,74.855,74.853,74.853,2640000.0
2008-02-06 03:41:00,74.871,74.876,74.861,74.866,161720000.0
2008-02-06 03:42:00,74.91,74.91,74.884,74.89,119040000.0
2008-02-06 03:43:00,74.898,74.901,74.887,74.888,102120000.0
2008-02-06 03:44:00,74.881,74.901,74.881,74.901,126400000.0
2008-02-06 03:45:00,74.932,74.932,74.907,74.907,8830000.0
2008-02-06 03:46:00,74.905,74.905,74.905,74.905,2820000.0
2008-02-06 03:47:00,74.911,74.918,74.906,74.909,114570000.0
2008-02-06 03:48:00,74.936,74.936,74.912,74.919,15580000.0
2008-02-06 03:49:00,74.907,74.925,74.907,74.925,8640000.0
2008-02-06 03:50:00,74.937,74.944,74.93,74.944,92700000.0
2008-02-06 03:51:00,74.954,74.955,74.944,74.95,139790000.0
2008-02-06 03:52:00,74.94,74.953,74.931,74.944,103520000.0
2008-02-06 03:53:00,74.94,74.946,74.94,74.946,63570000.0
2008-02-06 03:54:00,74.978,74.98,74.975,74.976,78810000.0
2008-02-06 03:55:00,74.961,74.975,74.961,74.962,148670000.0
2008-02-06 03:56:00,74.973,74.999,74.973,74.989,155540000.0
2008-02-06 03:57:00,75.011,75.011,74.977,74.982,113510000.0
2008-02-06 03:58:00,74.994,75.024,74.987,75.024,97960000.0
2008-02-06 03:59:00,75.005,75.005,74.982,74.989,125100000.0
2008-02-06 04:00:00,74.994,74.994,74.982,74.982,5080000.0
2008-02-06 04:01:00,74.975,74.991,74.97,74.991,10890000.0
2008-02-06 04:02:00,74.991,75.004,74.991,74.997,165330000.0
2008-02-06 04:03:00,75.049,75.049,74.989,74.993,145520000.0
2008-02-06 04:04:00,74.976,74.991,74.971,74.979,114950000.0
2008-02-06 04:05:00,74.981,74.987,74.97,74.97,101070000.0
2008-02-06 04:06:00,74.995,74.997,74.973,74.973,108540000.0
2008-02-06 04:07:00,74.98,74.985,74.97,74.985,13160000.0
2008-02-06 04:08:00,74.978,74.981,74.967,74.968,96730000.0
2008-02-06 04:09:00,75.006,75.006,74.967,74.967,122180000.0
2008-02-06 04:10:00,74.957,74.981,74.957,74.972,17280000.0
2008-02-06 04:11:00,74.963,74.981,74.963,74.974,113320000.0
2008-02-06 04:12:00,74.998,74.998,74.979,74.979,8860000.0
2008-02-06 04:13:00,74.982,74.982,74.959,74.959,15710000.0
2008-02-06 04:14:00,74.97,74.984,74.967,74.968,118630000.0
2008-02-06 04:15:00,74.993,74.993,74.977,74.985,12630000.0
2008-02-06 04:16:00,74.97,74.983,74.97,74.983,10150000.0
2008-02-06 04:17:00,74.971,74.98,74.969,74.976,128920000.0
2008-02-06 04:18:00,75.002,75.002,74.985,74.995,9200000.0
2008-02-06 04:19:00,74.991,74.991,74.991,74.991,1130000.0
2008-02-06 04:21:00,75.048,75.048,75.048,75.048,4880000.0
2008-02-06 04:22:00,75.008,75.014,75.002,75.002,158060000.0
2008-02-06 04:24:00,75.02,75.02,74.996,75.0,124480000.0
2008-02-06 04:25:00,74.994,75.002,74.987,74.988,104150000.0
2008-02-06 04:26:00,74.982,75.0,74.982,74.997,119580000.0
2008-02-06 04:27:00,75.033,75.033,75.014,75.014,6400000.0
2008-02-06 04:28:00,74.999,75.023,74.999,75.009,113680000.0
2008-02-06 04:29:00,75.014,75.014,74.991,74.997,94800000.0
2008-02-06 04:30:00,75.028,75.028,74.996,75.016,127770000.0
2008-02-06 04:31:00,75.004,75.012,75.004,75.012,3760000.0
2008-02-06 04:32:00,75.01,75.024,75.01,75.02,116210000.0
2008-02-06 04:33:00,75.053,75.053,75.022,75.022,137510000.0
2008-02-06 04:34:00,75.027,75.03,75.025,75.028,120270000.0
2008-02-06 04:35:00,75.021,75.027,75.02,75.025,83110000.0
2008-02-06 04:36:00,75.035,75.035,75.022,75.028,139320000.0
2008-02-06 04:37:00,75.018,75.023,75.016,75.017,118000000.0
2008-02-06 04:38:00,75.027,75.027,75.019,75.026,70340000.0
2008-02-06 04:39:00,75.048,75.054,75.042,75.054,80920000.0
2008-02-06 04:40:00,75.045,75.056,75.04,75.042,149070000.0
2008-02-06 04:41:00,75.043,75.043,75.03,75.03,146360000.0
2008-02-06 04:42:00,75.062,75.062,75.026,75.032,111970000.0
2008-02-06 04:43:00,75.019,75.027,75.012,75.026,97570000.0
2008-02-06 04:44:00,75.013,75.026,75.012,75.023,117850000.0
2008-02-06 04:45:00,75.066,75.066,75.031,75.035,11650000.0
2008-02-06 04:46:00,75.036,75.046,75.032,75.046,14900000.0
2008-02-06 04:47:00,75.036,75.038,75.021,75.034,121500000.0
2008-02-06 04:48:00,75.07,75.07,75.025,75.025,63640000.0
2008-02-06 04:49:00,75.016,75.026,75.016,75.019,78540000.0
2008-02-06 04:50:00,75.029,75.032,75.021,75.028,150040000.0
2008-02-06 04:51:00,75.043,75.043,75.022,75.03,159210000.0
2008-02-06 04:52:00,75.042,75.054,75.042,75.049,113990000.0
2008-02-06 04:53:00,75.054,75.054,75.038,75.038,100630000.0
2008-02-06 04:54:00,75.073,75.073,75.04,75.059,116420000.0
2008-02-06 04:55:00,75.049,75.049,75.048,75.048,3190000.0
2008-02-06 04:56:00,75.041,75.052,75.041,75.041,119010000.0
2008-02-06 04:57:00,75.075,75.075,75.052,75.052,62650000.0
2008-02-06 04:58:00,75.049,75.052,75.024,75.032,77200000.0
2008-02-06 04:59:00,75.02,75.027,75.02,75.026,144170000.0
2008-02-06 05:00:00,75.054,75.054,75.025,75.03,143140000.0
2008-02-06 05:01:00,75.011,75.02,74.977,75.02,119380000.0
2008-02-06 05:02:00,75.022,75.032,75.018,75.018,103890000.0
2008-02-06 05:03:00,75.038,75.043,75.005,75.043,118570000.0
2008-02-06 05:04:00,75.04,75.046,75.036,75.039,16540000.0
2008-02-06 05:05:00,75.017,75.03,75.007,75.029,157790000.0
2008-02-06 05:06:00,75.074,75.074,75.024,75.032,161610000.0
2008-02-06 05:07:00,75.037,75.037,75.03,75.037,114760000.0
2008-02-06 05:08:00,75.066,75.068,75.054,75.057,105020000.0
2008-02-06 05:09:00,75.087,75.087,75.044,75.044,110960000.0
2008-02-06 05:10:00,75.03,75.03,75.028,75.028,5070000.0
2008-02-06 05:11:00,75.026,75.026,75.01,75.01,109250000.0
2008-02-06 05:12:00,75.033,75.033,75.004,75.004,91360000.0
2008-02-06 05:13:00,75.01,75.017,75.009,75.014,111160000.0
2008-02-06 05:15:00,75.065,75.068,75.06,75.06,110050000.0
2008-02-06 05:16:00,75.008,75.011,75.006,75.008,105910000.0
2008-02-06 05:17:00,75.022,75.041,75.022,75.036,106250000.0
2008-02-06 05:18:00,75.079,75.079,75.044,75.044,123490000.0
2008-02-06 05:19:00,75.051,75.051,75.023,75.023,108580000.0
2008-02-06 05:20:00,75.027,75.036,75.023,75.036,76950000.0
2008-02-06 05:21:00,75.072,75.072,75.038,75.039,135210000.0
2008-02-06 05:22:00,75.03,75.039,75.03,75.031,108670000.0
2008-02-06 05:23:00,75.038,75.041,75.037,75.038,61470000.0
2008-02-06 05:24:00,75.05,75.05,75.018,75.018,70530000.0
2008-02-06 05:25:00,75.026,75.027,75.02,75.02,133950000.0
2008-02-06 05:26:00,75.011,75.018,75.009,75.009,143750000.0
2008-02-06 05:27:00,75.052,75.052,75.01,75.013,106270000.0
2008-02-06 05:28:00,74.999,75.001,74.988,74.988,97940000.0
2008-02-06 05:29:00,74.985,75.004,74.985,75.004,103160000.0
2008-02-06 05:30:00,75.026,75.026,75.019,75.019,3380000.0
2008-02-06 05:31:00,74.997,75.005,74.997,75.005,71320000.0
2008-02-06 05:32:00,74.998,75.0,74.995,74.997,99950000.0
2008-02-06 05:33:00,75.027,75.027,74.991,74.998,135830000.0
2008-02-06 05:34:00,74.989,74.995,74.987,74.995,153400000.0
2008-02-06 05:35:00,74.992,75.015,74.992,75.006,129520000.0
2008-02-06 05:36:00,75.022,75.023,75.0,75.023,111860000.0
2008-02-06 05:37:00,75.019,75.033,75.014,75.018,64790000.0
2008-02-06 05:39:00,75.057,75.057,75.032,75.032,74660000.0
2008-02-06 05:40:00,75.028,75.032,75.027,75.028,67980000.0
2008-02-06 05:41:00,75.035,75.038,75.03,75.038,74070000.0
2008-02-06 05:42:00,75.063,75.063,75.03,75.03,55900000.0
2008-02-06 05:43:00,75.018,75.019,75.017,75.017,61710000.0
2008-02-06 05:44:00,75.025,75.027,75.019,75.027,53840000.0
2008-02-06 05:45:00,75.084,75.084,75.024,75.024,125890000.0
2008-02-06 05:46:00,75.026,75.027,75.018,75.027,86320000.0
2008-02-06 05:47:00,75.036,75.038,75.03,75.03,104380000.0
2008-02-06 05:48:00,75.061,75.061,75.016,75.016,82120000.0
2008-02-06 05:49:00,75.01,75.016,75.003,75.008,77990000.0
2008-02-06 05:50:00,75.018,75.02,75.016,75.017,52750000.0
2008-02-06 05:51:00,75.037,75.037,75.01,75.01,59680000.0
2008-02-06 05:52:00,75.001,75.023,75.001,75.017,61870000.0
2008-02-06 05:53:00,75.017,75.023,75.011,75.011,88770000.0
2008-02-06 05:54:00,75.035,75.035,75.022,75.027,70240000.0
2008-02-06 05:55:00,75.018,75.024,75.012,75.024,65740000.0
2008-02-06 05:56:00,75.018,75.025,75.012,75.017,76320000.0
2008-02-06 05:57:00,75.044,75.044,75.011,75.022,74280000.0
2008-02-06 05:58:00,75.019,75.027,75.015,75.026,80590000.0
2008-02-06 05:59:00,75.035,75.035,75.028,75.028,46330000.0
2008-02-06 06:00:00,75.089,75.089,75.038,75.06,67280000.0
2008-02-06 06:01:00,75.057,75.057,75.051,75.056,103710000.0
2008-02-06 06:02:00,75.049,75.057,75.049,75.055,88320000.0
2008-02-06 06:03:00,75.074,75.074,75.045,75.05,78990000.0
2008-02-06 06:05:00,75.038,75.045,75.031,75.038,81860000.0
2008-02-06 06:06:00,75.067,75.07,75.066,75.068,63230000.0
2008-02-06 06:07:00,75.033,75.046,75.033,75.046,42260000.0
2008-02-06 06:08:00,75.03,75.045,75.03,75.037,37470000.0
2008-02-06 06:09:00,75.055,75.055,75.043,75.047,43390000.0
2008-02-06 06:10:00,75.04,75.055,75.04,75.05,41680000.0
2008-02-06 06:11:00,75.058,75.058,75.048,75.056,91300000.0
2008-02-06 06:12:00,75.075,75.075,75.05,75.05,78550000.0
2008-02-06 06:13:00,75.054,75.057,75.05,75.05,98870000.0
2008-02-06 06:14:00,75.057,75.057,75.047,75.047,75280000.0
2008-02-06 06:15:00,75.074,75.075,75.058,75.058,104010000.0
2008-02-06 06:16:00,75.048,75.058,75.04,75.048,92730000.0
2008-02-06 06:17:00,75.043,75.065,75.043,75.065,100360000.0
2008-02-06 06:18:00,75.091,75.091,75.06,75.06,116990000.0
2008-02-06 06:19:00,75.045,75.048,75.039,75.047,107960000.0
2008-02-06 06:20:00,75.06,75.067,75.06,75.065,72490000.0
2008-02-06 06:21:00,75.061,75.084,75.061,75.069,123320000.0
2008-02-06 06:22:00,75.073,75.085,75.073,75.083,104340000.0
2008-02-06 06:24:00,75.106,75.106,75.09,75.09,68120000.0
2008-02-06 06:25:00,75.097,75.107,75.092,75.098,123970000.0
2008-02-06 06:26:00,75.098,75.098,75.089,75.09,140170000.0
2008-02-06 06:27:00,75.125,75.127,75.12,75.121,102520000.0
2008-02-06 06:28:00,75.098,75.098,75.082,75.086,93870000.0
2008-02-06 06:29:00,75.088,75.101,75.086,75.088,113940000.0
2008-02-06 06:30:00,75.109,75.124,75.105,75.105,8690000.0
2008-02-06 06:31:00,75.086,75.094,75.078,75.078,88030000.0
2008-02-06 06:32:00,75.09,75.101,75.085,75.096,101890000.0
2008-02-06 06:33:00,75.116,75.116,75.09,75.092,7380000.0
2008-02-06 06:34:00,75.108,75.118,75.108,75.118,57200000.0
2008-02-06 06:35:00,75.131,75.162,75.129,75.149,87990000.0
2008-02-06 06:36:00,75.136,75.137,75.121,75.121,82960000.0
2008-02-06 06:37:00,75.108,75.115,75.106,75.115,69310000.0
2008-02-06 06:39:00,75.139,75.139,75.091,75.091,55490000.0
2008-02-06 06:40:00,75.095,75.095,75.088,75.088,61730000.0
2008-02-06 06:41:00,75.098,75.11,75.095,75.099,53080000.0
2008-02-06 06:42:00,75.124,75.124,75.104,75.108,116580000.0
2008-02-06 06:44:00,75.108,75.11,75.106,75.109,103950000.0
2008-02-06 06:45:00,75.121,75.121,75.103,75.103,78300000.0
2008-02-06 06:46:00,75.115,75.115,75.102,75.102,73160000.0
2008-02-06 06:47:00,75.107,75.113,75.102,75.105,60850000.0
2008-02-06 06:48:00,75.134,75.134,75.103,75.103,60880000.0
2008-02-06 06:49:00,75.089,75.09,75.087,75.088,58950000.0
2008-02-06 06:51:00,75.124,75.124,75.08,75.08,70290000.0
2008-02-06 06:52:00,75.07,75.077,75.07,75.077,71140000.0
2008-02-06 06:53:00,75.069,75.075,75.063,75.075,73670000.0
2008-02-06 06:54:00,75.117,75.117,75.11,75.111,82010000.0
2008-02-06 06:55:00,75.061,75.075,75.061,75.075,73910000.0
2008-02-06 06:56:00,75.058,75.072,75.052,75.058,44590000.0
2008-02-06 06:57:00,75.095,75.095,75.054,75.054,71380000.0
2008-02-06 06:59:00,75.053,75.056,75.041,75.041,86510000.0
2008-02-06 07:00:00,75.072,75.072,75.036,75.053,78530000.0
2008-02-06 07:01:00,75.036,75.036,75.031,75.036,56700000.0
2008-02-06 07:02:00,75.045,75.048,75.041,75.041,85620000.0
2008-02-06 07:03:00,75.052,75.053,75.033,75.038,70010000.0
2008-02-06 07:04:00,75.05,75.057,75.049,75.049,46510000.0
2008-02-06 07:05:00,75.047,75.053,75.043,75.049,42180000.0
2008-02-06 07:06:00,75.102,75.102,75.052,75.052,39380000.0
2008-02-06 07:07:00,75.038,75.055,75.038,75.047,40590000.0
2008-02-06 07:09:00,75.078,75.079,75.077,75.078,70510000.0
2008-02-06 07:10:00,75.038,75.047,75.038,75.046,99990000.0
2008-02-06 07:11:00,75.04,75.053,75.038,75.038,83040000.0
2008-02-06 07:12:00,75.064,75.067,75.058,75.058,107550000.0
2008-02-06 07:15:00,75.116,75.116,75.108,75.11,128110000.0
2008-02-06 07:16:00,75.067,75.07,75.065,75.068,115140000.0
2008-02-06 07:17:00,75.068,75.07,75.066,75.067,86610000.0
2008-02-06 07:18:00,75.102,75.102,75.064,75.074,127870000.0
2008-02-06 07:19:00,75.066,75.066,75.051,75.057,103120000.0
2008-02-06 07:20:00,75.053,75.064,75.053,75.058,64690000.0
2008-02-06 07:21:00,75.119,75.119,75.07,75.073,67270000.0
2008-02-06 07:22:00,75.059,75.07,75.053,75.058,136870000.0
2008-02-06 07:23:00,75.049,75.056,75.042,75.042,131360000.0
2008-02-06 07:24:00,75.061,75.062,75.044,75.05,107460000.0
2008-02-06 07:25:00,75.028,75.028,75.012,75.016,90220000.0
2008-02-06 07:26:00,75.01,75.024,75.01,75.023,107220000.0
2008-02-06 07:27:00,75.036,75.036,75.03,75.03,2820000.0
2008-02-06 07:28:00,75.021,75.028,75.021,75.024,76040000.0
2008-02-06 07:29:00,75.017,75.026,75.017,75.026,138530000.0
2008-02-06 07:30:00,75.081,75.081,75.039,75.042,140540000.0
2008-02-06 07:31:00,75.044,75.045,75.032,75.039,109440000.0
2008-02-06 07:32:00,75.048,75.053,75.029,75.029,89060000.0
2008-02-06 07:33:00,75.066,75.066,75.041,75.05,107420000.0
2008-02-06 07:35:00,75.04,75.047,75.04,75.045,104580000.0
2008-02-06 07:36:00,75.065,75.065,75.05,75.057,126010000.0
2008-02-06 07:37:00,75.057,75.057,75.046,75.056,150670000.0
2008-02-06 07:38:00,75.049,75.058,75.049,75.055,118400000.0
2008-02-06 07:39:00,75.081,75.081,75.036,75.053,112650000.0
2008-02-06 07:40:00,75.048,75.056,75.048,75.056,56540000.0
2008-02-06 07:41:00,75.048,75.05,75.047,75.049,89500000.0
2008-02-06 07:42:00,75.078,75.082,75.076,75.079,82530000.0
2008-02-06 07:43:00,75.057,75.059,75.05,75.05,73370000.0
2008-02-06 07:45:00,75.083,75.083,75.039,75.042,55110000.0
2008-02-06 07:46:00,75.028,75.029,75.027,75.027,65560000.0
2008-02-06 07:47:00,75.018,75.027,75.018,75.019,52550000.0
2008-02-06 07:48:00,75.047,75.047,75.034,75.038,125070000.0
2008-02-06 07:49:00,75.027,75.027,75.017,75.026,91010000.0
2008-02-06 07:50:00,75.025,75.034,75.021,75.028,104960000.0
2008-02-06 07:51:00,75.043,75.043,75.007,75.007,80610000.0
2008-02-06 07:52:00,75.001,75.001,74.951,74.993,78310000.0
2008-02-06 07:53:00,74.993,75.006,74.959,74.969,55500000.0
2008-02-06 07:54:00,75.014,75.014,74.97,74.987,58080000.0
2008-02-06 07:55:00,74.993,74.993,74.973,74.973,64800000.0
2008-02-06 07:56:00,74.96,74.992,74.96,74.992,90540000.0
2008-02-06 07:57:00,75.03,75.03,74.993,75.013,74280000.0
2008-02-06 07:58:00,74.996,74.997,74.989,74.989,72570000.0
2008-02-06 07:59:00,74.975,74.979,74.941,74.941,68120000.0
2008-02-06 08:00:00,74.976,74.98,74.95,74.98,81280000.0
2008-02-06 08:01:00,74.979,74.99,74.958,74.975,75320000.0
2008-02-06 08:02:00,74.982,74.982,74.949,74.958,40040000.0
2008-02-06 08:03:00,74.975,74.975,74.959,74.959,67670000.0
2008-02-06 08:04:00,74.948,74.953,74.942,74.942,102970000.0
2008-02-06 08:05:00,74.942,74.966,74.942,74.966,86560000.0
2008-02-06 08:06:00,74.981,75.001,74.957,74.978,74820000.0
2008-02-06 08:07:00,74.989,74.995,74.984,74.987,56610000.0
2008-02-06 08:08:00,74.976,74.985,74.971,74.978,90420000.0
2008-02-06 08:09:00,75.004,75.004,74.983,74.983,62260000.0
2008-02-06 08:10:00,74.983,74.996,74.982,74.996,46030000.0
2008-02-06 08:11:00,74.988,74.988,74.979,74.979,40350000.0
2008-02-06 08:12:00,74.995,74.995,74.961,74.961,40460000.0
2008-02-06 08:13:00,74.951,74.965,74.951,74.965,45740000.0
2008-02-06 08:14:00,74.977,74.977,74.968,74.975,93630000.0
2008-02-06 08:15:00,75.004,75.004,74.972,74.972,72280000.0
2008-02-06 08:16:00,74.977,74.985,74.972,74.978,106190000.0
2008-02-06 08:17:00,74.975,74.977,74.967,74.967,75100000.0
2008-02-06 08:18:00,74.993,74.993,74.974,74.979,106700000.0
2008-02-06 08:19:00,74.958,74.964,74.945,74.96,103920000.0
2008-02-06 08:20:00,74.941,74.941,74.904,74.918,99160000.0
2008-02-06 08:21:00,74.932,74.932,74.888,74.898,124040000.0
2008-02-06 08:22:00,74.901,74.935,74.901,74.911,106600000.0
2008-02-06 08:23:00,74.915,74.916,74.908,74.909,70210000.0
2008-02-06 08:24:00,74.932,74.934,74.906,74.934,130260000.0
2008-02-06 08:25:00,74.936,74.938,74.93,74.93,97470000.0
2008-02-06 08:26:00,74.937,74.937,74.93,74.937,64050000.0
2008-02-06 08:27:00,74.966,74.966,74.951,74.951,75420000.0
2008-02-06 08:28:00,74.938,74.947,74.938,74.947,134270000.0
2008-02-06 08:29:00,74.959,74.964,74.951,74.955,137110000.0
2008-02-06 08:30:00,74.983,74.984,74.956,74.984,99080000.0
2008-02-06 08:31:00,74.982,74.982,74.961,74.961,89140000.0
2008-02-06 08:32:00,74.948,74.957,74.94,74.948,101680000.0
2008-02-06 08:33:00,74.964,74.983,74.954,74.983,12010000.0
2008-02-06 08:34:00,74.984,74.993,74.979,74.979,75800000.0
2008-02-06 08:35:00,74.987,74.995,74.981,74.988,114040000.0
2008-02-06 08:36:00,75.013,75.013,74.974,74.974,82120000.0
2008-02-06 08:37:00,74.977,74.993,74.974,74.993,72010000.0
2008-02-06 08:38:00,74.998,75.005,74.983,74.983,78250000.0
2008-02-06 08:39:00,75.022,75.022,74.959,74.968,101640000.0
2008-02-06 08:40:00,74.974,74.974,74.958,74.97,74670000.0
2008-02-06 08:41:00,74.973,74.984,74.962,74.984,91350000.0
2008-02-06 08:42:00,74.985,74.985,74.964,74.985,85850000.0
2008-02-06 08:43:00,74.969,74.97,74.966,74.969,61850000.0
2008-02-06 08:44:00,74.96,74.972,74.952,74.958,108620000.0
2008-02-06 08:45:00,75.0,75.0,74.961,74.961,75740000.0
2008-02-06 08:46:00,74.96,74.973,74.96,74.962,72800000.0
2008-02-06 08:47:00,74.973,74.973,74.958,74.96,114530000.0
2008-02-06 08:48:00,74.983,74.983,74.957,74.967,96840000.0
2008-02-06 08:49:00,74.961,74.967,74.959,74.959,87840000.0
2008-02-06 08:50:00,74.97,74.984,74.961,74.984,86450000.0
2008-02-06 08:51:00,75.024,75.03,75.004,75.009,48890000.0
2008-02-06 08:52:00,75.007,75.036,75.007,75.036,85080000.0
2008-02-06 08:53:00,75.033,75.038,75.014,75.017,69280000.0
2008-02-06 08:54:00,75.05,75.05,75.025,75.049,90930000.0
2008-02-06 08:55:00,75.045,75.049,75.035,75.047,91760000.0
2008-02-06 08:56:00,75.046,75.055,75.033,75.04,107300000.0
2008-02-06 08:57:00,75.082,75.082,75.021,75.032,50190000.0
2008-02-06 08:58:00,75.018,75.025,75.012,75.019,50340000.0
2008-02-06 08:59:00,75.032,75.05,75.002,75.002,108300000.0
2008-02-06 09:00:00,75.039,75.039,74.994,75.003,122180000.0
2008-02-06 09:01:00,74.989,74.996,74.988,74.991,92870000.0
2008-02-06 09:02:00,74.997,74.997,74.99,74.995,107680000.0
2008-02-06 09:03:00,75.029,75.029,74.985,74.985,80200000.0
2008-02-06 09:04:00,74.982,74.99,74.974,74.988,104190000.0
2008-02-06 09:05:00,75.006,75.025,75.004,75.025,107900000.0
2008-02-06 09:06:00,75.034,75.034,74.999,75.002,77620000.0
2008-02-06 09:07:00,75.009,75.024,75.002,75.002,50480000.0
2008-02-06 09:08:00,75.016,75.016,75.003,75.015,37980000.0
2008-02-06 09:09:00,75.045,75.045,75.015,75.015,45900000.0
2008-02-06 09:10:00,75.016,75.016,75.005,75.016,85530000.0
2008-02-06 09:11:00,75.002,75.014,75.002,75.013,83690000.0
2008-02-06 09:12:00,75.046,75.046,74.985,74.992,69280000.0
2008-02-06 09:13:00,74.98,74.987,74.98,74.987,83100000.0
2008-02-06 09:14:00,74.977,74.985,74.977,74.979,59440000.0
2008-02-06 09:15:00,74.987,75.004,74.965,74.973,83310000.0
2008-02-06 09:16:00,74.961,75.002,74.961,74.979,80110000.0
2008-02-06 09:17:00,74.968,74.991,74.962,74.991,73780000.0
2008-02-06 09:18:00,75.024,75.024,75.004,75.009,85690000.0
2008-02-06 09:19:00,75.001,75.026,75.001,75.026,66080000.0
2008-02-06 09:20:00,75.018,75.021,75.003,75.016,40420000.0
2008-02-06 09:21:00,75.043,75.043,75.014,75.019,73010000.0
2008-02-06 09:22:00,75.014,75.024,75.011,75.018,56990000.0
2008-02-06 09:23:00,75.015,75.023,75.003,75.015,94920000.0
2008-02-06 09:24:00,75.042,75.042,75.01,75.028,28930000.0
2008-02-06 09:25:00,75.03,75.03,74.978,74.993,93890000.0
2008-02-06 09:26:00,74.977,74.988,74.975,74.986,106050000.0
2008-02-06 09:27:00,75.032,75.032,74.983,74.983,100290000.0
2008-02-06 09:28:00,74.988,74.994,74.979,74.994,59890000.0
2008-02-06 09:29:00,74.989,75.021,74.989,75.014,93150000.0
2008-02-06 09:30:00,75.049,75.049,74.989,74.995,82650000.0
2008-02-06 09:31:00,74.976,74.983,74.963,74.971,79750000.0
2008-02-06 09:32:00,74.968,74.986,74.942,74.945,38780000.0
2008-02-06 09:33:00,74.976,74.988,74.955,74.988,41690000.0
2008-02-06 09:34:00,74.987,74.996,74.981,74.996,36870000.0
2008-02-06 09:35:00,74.971,74.986,74.971,74.986,13950000.0
2008-02-06 09:36:00,74.992,74.992,74.954,74.965,44830000.0
2008-02-06 09:37:00,74.963,74.966,74.954,74.966,40080000.0
2008-02-06 09:38:00,74.983,74.995,74.983,74.995,56020000.0
2008-02-06 09:39:00,75.013,75.013,74.983,74.988,104780000.0
2008-02-06 09:40:00,74.995,75.003,74.984,74.998,51240000.0
2008-02-06 09:41:00,75.005,75.012,74.992,74.992,46050000.0
2008-02-06 09:42:00,75.002,75.002,74.974,74.979,61970000.0
2008-02-06 09:43:00,74.986,74.991,74.975,74.975,54790000.0
2008-02-06 09:44:00,74.975,74.984,74.951,74.951,74870000.0
2008-02-06 09:45:00,74.979,74.979,74.933,74.933,72330000.0
2008-02-06 09:46:00,74.925,74.95,74.883,74.91,106680000.0
2008-02-06 09:47:00,74.917,74.923,74.892,74.892,148700000.0
2008-02-06 09:48:00,74.908,74.908,74.846,74.846,46000000.0
2008-02-06 09:49:00,74.83,74.849,74.821,74.84,46040000.0
2008-02-06 09:50:00,74.83,74.872,74.83,74.84,41210000.0
2008-02-06 09:51:00,74.886,74.886,74.788,74.788,34060000.0
2008-02-06 09:52:00,74.762,74.764,74.689,74.689,43120000.0
2008-02-06 09:53:00,74.7,74.704,74.672,74.679,12210000.0
2008-02-06 09:54:00,74.727,74.74,74.709,74.737,25930000.0
2008-02-06 09:55:00,74.731,74.744,74.73,74.739,81130000.0
2008-02-06 09:56:00,74.745,74.745,74.723,74.738,25030000.0
2008-02-06 09:57:00,74.774,74.774,74.744,74.75,66900000.0
2008-02-06 09:58:00,74.743,74.772,74.743,74.772,38320000.0
2008-02-06 09:59:00,74.77,74.77,74.735,74.75,52970000.0
2008-02-06 10:00:00,74.791,74.791,74.747,74.752,56380000.0
2008-02-06 10:01:00,74.749,74.799,74.749,74.786,86920000.0
2008-02-06 10:02:00,74.794,74.803,74.774,74.793,64980000.0
2008-02-06 10:03:00,74.821,74.821,74.789,74.819,47170000.0
2008-02-06 10:04:00,74.8,74.809,74.783,74.804,39630000.0
2008-02-06 10:05:00,74.802,74.809,74.79,74.79,16940000.0
2008-02-06 10:06:00,74.819,74.819,74.772,74.772,40450000.0
2008-02-06 10:07:00,74.762,74.791,74.762,74.786,102890000.0
2008-02-06 10:08:00,74.77,74.776,74.77,74.776,41990000.0
2008-02-06 10:09:00,74.796,74.796,74.758,74.761,41790000.0
2008-02-06 10:10:00,74.77,74.782,74.761,74.761,102820000.0
2008-02-06 10:11:00,74.758,74.764,74.711,74.714,86310000.0
2008-02-06 10:12:00,74.735,74.744,74.718,74.744,34630000.0
2008-02-06 10:13:00,74.74,74.74,74.698,74.703,33070000.0
2008-02-06 10:14:00,74.708,74.733,74.684,74.733,48950000.0
2008-02-06 10:15:00,74.766,74.782,74.757,74.769,97820000.0
2008-02-06 10:16:00,74.761,74.781,74.761,74.777,93010000.0
2008-02-06 10:17:00,74.791,74.812,74.791,74.8,69010000.0
2008-02-06 10:18:00,74.814,74.814,74.801,74.811,60160000.0
2008-02-06 10:19:00,74.822,74.828,74.789,74.79,49270000.0
2008-02-06 10:21:00,74.824,74.824,74.8,74.818,74580000.0
2008-02-06 10:22:00,74.827,74.832,74.796,74.832,76180000.0
2008-02-06 10:23:00,74.828,74.85,74.82,74.837,84820000.0
2008-02-06 10:24:00,74.865,74.865,74.826,74.838,133790000.0
2008-02-06 10:25:00,74.831,74.831,74.797,74.809,99930000.0
2008-02-06 10:26:00,74.814,74.844,74.814,74.844,77490000.0
2008-02-06 10:27:00,74.876,74.879,74.829,74.879,99000000.0
2008-02-06 10:28:00,74.866,74.89,74.857,74.874,77820000.0
2008-02-06 10:29:00,74.894,74.895,74.873,74.895,91600000.0
2008-02-06 10:30:00,74.923,74.923,74.865,74.865,85120000.0
2008-02-06 10:31:00,74.868,74.871,74.851,74.851,66360000.0
2008-02-06 10:32:00,74.859,74.872,74.847,74.851,97980000.0
2008-02-06 10:33:00,74.872,74.889,74.84,74.87,73620000.0
2008-02-06 10:34:00,74.87,74.89,74.858,74.871,92560000.0
2008-02-06 10:35:00,74.865,74.89,74.857,74.885,69850000.0
2008-02-06 10:36:00,74.916,74.916,74.875,74.88,76370000.0
2008-02-06 10:37:00,74.889,74.894,74.874,74.894,85670000.0
2008-02-06 10:38:00,74.911,74.935,74.9,74.908,76560000.0
2008-02-06 10:39:00,74.942,74.942,74.895,74.895,90000000.0
2008-02-06 10:40:00,74.902,74.92,74.895,74.901,88940000.0
2008-02-06 10:41:00,74.907,74.91,74.9,74.91,122850000.0
2008-02-06 10:42:00,74.943,74.943,74.907,74.912,82960000.0
2008-02-06 10:43:00,74.9,74.924,74.9,74.91,75710000.0
2008-02-06 10:44:00,74.917,74.917,74.901,74.908,93090000.0
2008-02-06 10:45:00,74.932,74.932,74.909,74.916,88850000.0
2008-02-06 10:46:00,74.929,74.936,74.92,74.92,75680000.0
2008-02-06 10:47:00,74.925,74.925,74.915,74.923,23880000.0
2008-02-06 10:48:00,74.943,74.943,74.932,74.938,53910000.0
2008-02-06 10:49:00,74.945,74.945,74.932,74.938,57580000.0
2008-02-06 10:50:00,74.946,74.947,74.933,74.947,82740000.0
2008-02-06 10:51:00,74.99,74.99,74.95,74.969,90000000.0
2008-02-06 10:52:00,74.953,74.953,74.927,74.927,114170000.0
2008-02-06 10:53:00,74.919,74.943,74.919,74.927,42460000.0
2008-02-06 10:54:00,74.959,74.959,74.915,74.915,63430000.0
2008-02-06 10:55:00,74.934,75.077,74.934,75.077,78190000.0
2008-02-06 10:56:00,75.127,75.127,74.996,74.998,88700000.0
2008-02-06 10:57:00,75.007,75.02,74.987,74.991,33330000.0
2008-02-06 10:58:00,75.004,75.024,74.999,75.024,78780000.0
2008-02-06 10:59:00,75.023,75.077,75.023,75.062,46020000.0
2008-02-06 11:00:00,75.054,75.07,75.006,75.006,71550000.0
2008-02-06 11:01:00,74.956,75.005,74.956,75.005,74880000.0
2008-02-06 11:02:00,74.995,74.995,74.98,74.98,37110000.0
2008-02-06 11:03:00,75.019,75.019,74.975,74.992,48270000.0
2008-02-06 11:04:00,74.958,74.965,74.942,74.948,67330000.0
2008-02-06 11:05:00,74.954,74.957,74.949,74.957,40280000.0
2008-02-06 11:06:00,74.996,74.996,74.936,74.942,46800000.0
2008-02-06 11:07:00,74.948,74.969,74.938,74.956,86100000.0
2008-02-06 11:08:00,74.966,74.978,74.935,74.959,96630000.0
2008-02-06 11:09:00,75.023,75.023,74.967,74.967,150920000.0
2008-02-06 11:10:00,74.971,74.991,74.967,74.985,70860000.0
2008-02-06 11:11:00,74.964,74.995,74.964,74.995,76730000.0
2008-02-06 11:12:00,75.027,75.027,74.951,74.953,29900000.0
2008-02-06 11:13:00,74.961,74.991,74.958,74.968,47440000.0
2008-02-06 11:14:00,74.98,74.993,74.975,74.975,48600000.0
2008-02-06 11:15:00,74.998,74.998,74.939,74.943,124600000.0
2008-02-06 11:16:00,74.928,74.972,74.928,74.972,75530000.0
2008-02-06 11:17:00,74.955,74.956,74.941,74.941,31970000.0
2008-02-06 11:18:00,74.993,74.993,74.946,74.958,46100000.0
2008-02-06 11:19:00,74.941,74.947,74.941,74.945,18080000.0
2008-02-06 11:20:00,74.937,74.94,74.925,74.933,62160000.0
2008-02-06 11:21:00,74.951,74.951,74.906,74.906,54560000.0
2008-02-06 11:22:00,74.889,74.895,74.877,74.889,110120000.0
2008-02-06 11:23:00,74.893,74.905,74.884,74.905,139460000.0
2008-02-06 11:24:00,74.936,74.936,74.909,74.925,66830000.0
2008-02-06 11:25:00,74.927,74.93,74.915,74.926,121130000.0
2008-02-06 11:26:00,74.929,74.937,74.922,74.928,107120000.0
2008-02-06 11:27:00,74.984,74.984,74.927,74.941,88010000.0
2008-02-06 11:28:00,74.931,74.936,74.929,74.93,64530000.0
2008-02-06 11:29:00,74.919,74.932,74.919,74.926,39420000.0
2008-02-06 11:30:00,74.953,74.953,74.932,74.942,25960000.0
2008-02-06 11:31:00,74.924,74.926,74.913,74.926,52980000.0
2008-02-06 11:32:00,74.909,74.921,74.905,74.918,25400000.0
2008-02-06 11:33:00,74.952,74.952,74.914,74.919,34180000.0
2008-02-06 11:34:00,74.904,74.91,74.883,74.883,50920000.0
2008-02-06 11:35:00,74.895,74.914,74.895,74.914,71690000.0
2008-02-06 11:36:00,74.95,74.95,74.888,74.888,105820000.0
2008-02-06 11:37:00,74.883,74.883,74.856,74.859,60480000.0
2008-02-06 11:38:00,74.863,74.866,74.845,74.852,77720000.0
2008-02-06 11:39:00,74.884,74.884,74.837,74.844,100930000.0
2008-02-06 11:40:00,74.834,74.859,74.834,74.856,125490000.0
2008-02-06 11:41:00,74.852,74.87,74.845,74.847,148130000.0
2008-02-06 11:42:00,74.892,74.892,74.829,74.832,127350000.0
2008-02-06 11:43:00,74.861,74.861,74.807,74.813,115440000.0
2008-02-06 11:44:00,74.821,74.83,74.815,74.828,55800000.0
2008-02-06 11:45:00,74.89,74.89,74.839,74.851,95340000.0
2008-02-06 11:46:00,74.836,74.845,74.824,74.839,78300000.0
2008-02-06 11:47:00,74.843,74.843,74.803,74.811,73480000.0
2008-02-06 11:48:00,74.855,74.855,74.804,74.804,69550000.0
2008-02-06 11:49:00,74.797,74.81,74.795,74.799,59370000.0
2008-02-06 11:50:00,74.81,74.84,74.809,74.817,66120000.0
2008-02-06 11:51:00,74.843,74.843,74.824,74.837,55080000.0
2008-02-06 11:52:00,74.831,74.843,74.825,74.83,118810000.0
2008-02-06 11:53:00,74.835,74.876,74.835,74.874,92360000.0
2008-02-06 11:54:00,74.903,74.903,74.871,74.871,103010000.0
2008-02-06 11:55:00,74.876,74.876,74.863,74.868,76390000.0
2008-02-06 11:56:00,74.849,74.855,74.843,74.85,84410000.0
2008-02-06 11:57:00,74.874,74.874,74.852,74.852,57940000.0
2008-02-06 11:58:00,74.853,74.853,74.802,74.802,61510000.0
2008-02-06 11:59:00,74.815,74.844,74.815,74.838,62500000.0
2008-02-06 12:00:00,74.863,74.863,74.823,74.831,86800000.0
2008-02-06 12:01:00,74.819,74.832,74.815,74.821,69860000.0
2008-02-06 12:02:00,74.834,74.834,74.815,74.828,67380000.0
2008-02-06 12:03:00,74.852,74.852,74.824,74.843,77520000.0
2008-02-06 12:04:00,74.857,74.862,74.85,74.859,76180000.0
2008-02-06 12:05:00,74.851,74.873,74.837,74.873,75260000.0
2008-02-06 12:06:00,74.899,74.911,74.884,74.911,42390000.0
2008-02-06 12:07:00,74.922,74.939,74.912,74.919,67880000.0
2008-02-06 12:08:00,74.918,74.924,74.915,74.919,105320000.0
2008-02-06 12:09:00,74.945,74.945,74.912,74.937,91730000.0
2008-02-06 12:10:00,74.932,74.974,74.927,74.974,82000000.0
2008-02-06 12:11:00,74.99,75.012,74.972,74.972,54370000.0
2008-02-06 12:12:00,75.0,75.0,74.929,74.95,94790000.0
2008-02-06 12:13:00,74.959,74.986,74.959,74.986,58850000.0
2008-02-06 12:14:00,74.967,74.974,74.954,74.974,44890000.0
2008-02-06 12:15:00,74.997,74.997,74.96,74.963,45930000.0
2008-02-06 12:16:00,74.946,74.949,74.927,74.937,42680000.0
2008-02-06 12:17:00,74.942,74.956,74.942,74.95,49620000.0
2008-02-06 12:18:00,74.972,74.972,74.945,74.951,95450000.0
2008-02-06 12:19:00,74.955,74.965,74.951,74.958,72870000.0
2008-02-06 12:20:00,74.967,74.978,74.951,74.951,103180000.0
2008-02-06 12:21:00,74.999,74.999,74.967,74.984,82650000.0
2008-02-06 12:23:00,74.997,75.016,74.987,75.016,96820000.0
2008-02-06 12:24:00,75.051,75.051,74.995,74.995,103030000.0
2008-02-06 12:25:00,74.997,74.997,74.989,74.989,114360000.0
2008-02-06 12:26:00,74.983,75.021,74.983,75.015,106890000.0
2008-02-06 12:27:00,75.04,75.04,74.988,75.002,67340000.0
2008-02-06 12:28:00,75.012,75.012,74.976,74.976,129770000.0
2008-02-06 12:29:00,74.986,74.996,74.97,74.996,97280000.0
2008-02-06 12:30:00,75.003,75.003,74.978,74.991,60930000.0
2008-02-06 12:31:00,74.997,74.997,74.989,74.995,74620000.0
2008-02-06 12:32:00,74.989,75.003,74.989,74.999,125620000.0
2008-02-06 12:33:00,75.078,75.078,75.01,75.044,149070000.0
2008-02-06 12:34:00,75.03,75.03,74.987,75.002,93950000.0
2008-02-06 12:35:00,75.012,75.031,75.012,75.016,93090000.0
2008-02-06 12:36:00,75.034,75.036,75.017,75.033,111350000.0
2008-02-06 12:37:00,75.032,75.04,75.025,75.025,12440000.0
2008-02-06 12:38:00,75.025,75.025,75.011,75.018,53930000.0
2008-02-06 12:39:00,75.07,75.07,75.011,75.018,114640000.0
2008-02-06 12:40:00,75.029,75.034,75.018,75.033,102500000.0
2008-02-06 12:41:00,75.039,75.081,75.039,75.077,93650000.0
2008-02-06 12:42:00,75.104,75.104,75.055,75.055,65980000.0
2008-02-06 12:43:00,75.056,75.062,75.049,75.053,37250000.0
2008-02-06 12:44:00,75.07,75.077,75.054,75.075,27270000.0
2008-02-06 12:45:00,75.086,75.107,75.075,75.08,49830000.0
2008-02-06 12:46:00,75.068,75.084,75.064,75.084,31450000.0
2008-02-06 12:47:00,75.097,75.097,75.08,75.08,32990000.0
2008-02-06 12:48:00,75.061,75.085,75.061,75.085,48960000.0
2008-02-06 12:49:00,75.091,75.099,75.091,75.094,70000000.0
2008-02-06 12:50:00,75.087,75.103,75.087,75.095,110620000.0
2008-02-06 12:51:00,75.093,75.13,75.092,75.111,64970000.0
2008-02-06 12:52:00,75.109,75.118,75.101,75.108,71730000.0
2008-02-06 12:53:00,75.114,75.117,75.102,75.117,96140000.0
2008-02-06 12:54:00,75.127,75.127,75.096,75.102,125360000.0
2008-02-06 12:55:00,75.108,75.117,75.099,75.099,140290000.0
2008-02-06 12:57:00,75.111,75.111,75.091,75.108,103120000.0
2008-02-06 12:58:00,75.107,75.107,75.06,75.072,62310000.0
2008-02-06 12:59:00,75.057,75.062,75.036,75.048,98010000.0
2008-02-06 13:00:00,75.109,75.109,75.044,75.044,91070000.0
2008-02-06 13:01:00,75.042,75.053,75.042,75.053,71560000.0
2008-02-06 13:02:00,75.062,75.073,75.062,75.067,70290000.0
2008-02-06 13:03:00,75.096,75.096,75.065,75.069,56240000.0
2008-02-06 13:04:00,75.064,75.1,75.064,75.095,66140000.0
2008-02-06 13:05:00,75.088,75.091,75.068,75.07,53200000.0
2008-02-06 13:06:00,75.09,75.09,75.047,75.054,122500000.0
2008-02-06 13:07:00,75.048,75.052,75.04,75.04,92290000.0
2008-02-06 13:08:00,75.048,75.051,75.035,75.047,114130000.0
2008-02-06 13:09:00,75.071,75.071,75.043,75.057,77370000.0
2008-02-06 13:10:00,75.052,75.058,75.05,75.058,86270000.0
2008-02-06 13:11:00,75.06,75.066,75.06,75.066,53290000.0
2008-02-06 13:12:00,75.084,75.084,75.061,75.061,62540000.0
2008-02-06 13:13:00,75.049,75.064,75.044,75.05,61570000.0
2008-02-06 13:14:00,75.04,75.055,75.04,75.047,91310000.0
2008-02-06 13:15:00,75.071,75.071,75.044,75.044,66060000.0
2008-02-06 13:16:00,75.048,75.055,75.043,75.055,66890000.0
2008-02-06 13:17:00,75.064,75.064,75.045,75.063,79690000.0
2008-02-06 13:18:00,75.103,75.103,75.072,75.072,74160000.0
2008-02-06 13:19:00,75.061,75.076,75.059,75.059,72950000.0
2008-02-06 13:20:00,75.07,75.084,75.061,75.084,39720000.0
2008-02-06 13:21:00,75.105,75.105,75.084,75.084,73590000.0
2008-02-06 13:22:00,75.086,75.087,75.071,75.078,101570000.0
2008-02-06 13:23:00,75.071,75.085,75.071,75.085,99390000.0
2008-02-06 13:24:00,75.122,75.122,75.074,75.074,80100000.0
2008-02-06 13:25:00,75.075,75.075,75.052,75.052,59240000.0
2008-02-06 13:26:00,75.041,75.083,75.041,75.083,83970000.0
2008-02-06 13:27:00,75.103,75.103,75.074,75.074,58950000.0
2008-02-06 13:28:00,75.083,75.094,75.072,75.094,46510000.0
2008-02-06 13:29:00,75.101,75.105,75.093,75.105,39500000.0
2008-02-06 13:30:00,75.126,75.126,75.105,75.108,41430000.0
2008-02-06 13:31:00,75.102,75.113,75.102,75.109,45130000.0
2008-02-06 13:32:00,75.115,75.115,75.091,75.091,97350000.0
2008-02-06 13:33:00,75.107,75.107,75.084,75.09,67940000.0
2008-02-06 13:34:00,75.095,75.106,75.094,75.099,99820000.0
2008-02-06 13:35:00,75.087,75.087,75.074,75.083,85340000.0
2008-02-06 13:36:00,75.122,75.122,75.069,75.08,109210000.0
2008-02-06 13:37:00,75.061,75.075,75.061,75.075,102420000.0
2008-02-06 13:38:00,75.071,75.077,75.071,75.077,99370000.0
2008-02-06 13:39:00,75.103,75.103,75.071,75.071,119660000.0
2008-02-06 13:40:00,75.058,75.089,75.054,75.083,105590000.0
2008-02-06 13:41:00,75.098,75.105,75.09,75.105,73570000.0
2008-02-06 13:42:00,75.153,75.153,75.084,75.093,129890000.0
2008-02-06 13:43:00,75.095,75.099,75.086,75.086,107520000.0
2008-02-06 13:44:00,75.092,75.094,75.082,75.082,58690000.0
2008-02-06 13:45:00,75.112,75.112,75.06,75.071,72590000.0
2008-02-06 13:46:00,75.07,75.072,75.06,75.06,126320000.0
2008-02-06 13:47:00,75.057,75.057,75.036,75.039,141490000.0
2008-02-06 13:48:00,75.052,75.052,75.032,75.041,103700000.0
2008-02-06 13:49:00,75.033,75.061,75.033,75.044,80080000.0
2008-02-06 13:50:00,75.04,75.056,75.03,75.055,112300000.0
2008-02-06 13:51:00,75.082,75.082,75.039,75.039,9960000.0
2008-02-06 13:52:00,75.053,75.083,75.053,75.072,107480000.0
2008-02-06 13:53:00,75.069,75.077,75.069,75.072,98590000.0
2008-02-06 13:54:00,75.093,75.093,75.067,75.071,129470000.0
2008-02-06 13:55:00,75.076,75.085,75.074,75.079,108310000.0
2008-02-06 13:56:00,75.067,75.067,75.059,75.065,78650000.0
2008-02-06 13:57:00,75.092,75.092,75.056,75.068,130240000.0
2008-02-06 13:58:00,75.061,75.068,75.061,75.066,102280000.0
2008-02-06 13:59:00,75.061,75.075,75.061,75.069,58370000.0
2008-02-06 14:00:00,75.086,75.1,75.086,75.096,70740000.0
2008-02-06 14:01:00,75.099,75.104,75.092,75.097,137010000.0
2008-02-06 14:02:00,75.107,75.107,75.098,75.1,140330000.0
2008-02-06 14:03:00,75.13,75.13,75.065,75.074,103870000.0
2008-02-06 14:04:00,75.078,75.09,75.073,75.076,84210000.0
2008-02-06 14:05:00,75.09,75.099,75.087,75.089,116380000.0
2008-02-06 14:06:00,75.128,75.128,75.08,75.083,17270000.0
2008-02-06 14:07:00,75.095,75.113,75.091,75.091,63770000.0
2008-02-06 14:08:00,75.094,75.097,75.087,75.097,47640000.0
2008-02-06 14:09:00,75.103,75.103,75.088,75.102,53950000.0
2008-02-06 14:10:00,75.09,75.098,75.089,75.098,94120000.0
2008-02-06 14:11:00,75.096,75.096,75.089,75.09,96060000.0
2008-02-06 14:12:00,75.144,75.144,75.1,75.103,158970000.0
2008-02-06 14:13:00,75.089,75.096,75.089,75.096,74810000.0
2008-02-06 14:14:00,75.089,75.097,75.089,75.095,71450000.0
2008-02-06 14:15:00,75.143,75.143,75.107,75.107,31890000.0
2008-02-06 14:16:00,75.08,75.092,75.08,75.09,47070000.0
2008-02-06 14:17:00,75.099,75.1,75.097,75.099,51090000.0
2008-02-06 14:18:00,75.119,75.121,75.117,75.118,124990000.0
2008-02-06 14:19:00,75.105,75.106,75.1,75.1,76380000.0
2008-02-06 14:20:00,75.088,75.095,75.088,75.095,34120000.0
2008-02-06 14:21:00,75.167,75.167,75.101,75.104,43270000.0
2008-02-06 14:22:00,75.083,75.089,75.082,75.089,93420000.0
2008-02-06 14:24:00,75.126,75.126,75.096,75.1,55270000.0
2008-02-06 14:26:00,75.087,75.09,75.086,75.089,134220000.0
2008-02-06 14:27:00,75.125,75.125,75.103,75.103,54630000.0
2008-02-06 14:28:00,75.086,75.086,75.077,75.085,111840000.0
2008-02-06 14:29:00,75.078,75.08,75.077,75.078,100910000.0
2008-02-06 14:30:00,75.102,75.102,75.073,75.073,85080000.0
2008-02-06 14:31:00,75.077,75.086,75.071,75.086,56080000.0
2008-02-06 14:32:00,75.095,75.095,75.09,75.095,41650000.0
2008-02-06 14:33:00,75.13,75.13,75.095,75.099,26900000.0
2008-02-06 14:34:00,75.09,75.098,75.09,75.09,51940000.0
2008-02-06 14:35:00,75.101,75.116,75.101,75.116,26020000.0
2008-02-06 14:36:00,75.126,75.126,75.113,75.118,36660000.0
2008-02-06 14:37:00,75.109,75.117,75.109,75.117,53270000.0
2008-02-06 14:38:00,75.11,75.115,75.107,75.107,65620000.0
2008-02-06 14:39:00,75.15,75.15,75.106,75.121,110700000.0
2008-02-06 14:40:00,75.127,75.127,75.118,75.118,61370000.0
2008-02-06 14:41:00,75.126,75.135,75.119,75.135,74290000.0
2008-02-06 14:42:00,75.154,75.154,75.134,75.138,99040000.0
2008-02-06 14:43:00,75.137,75.144,75.132,75.139,132000000.0
2008-02-06 14:44:00,75.138,75.14,75.133,75.138,148500000.0
2008-02-06 14:45:00,75.18,75.18,75.139,75.149,124870000.0
2008-02-06 14:46:00,75.155,75.157,75.149,75.15,105930000.0
2008-02-06 14:47:00,75.141,75.164,75.141,75.164,59800000.0
2008-02-06 14:48:00,75.194,75.194,75.163,75.177,90700000.0
2008-02-06 14:49:00,75.169,75.178,75.169,75.177,81250000.0
2008-02-06 14:50:00,75.166,75.178,75.164,75.17,69290000.0
2008-02-06 14:51:00,75.212,75.212,75.187,75.191,72470000.0
2008-02-06 14:52:00,75.18,75.186,75.179,75.179,58560000.0
2008-02-06 14:53:00,75.185,75.185,75.171,75.171,61430000.0
2008-02-06 14:54:00,75.196,75.2,75.183,75.19,50650000.0
2008-02-06 14:55:00,75.188,75.188,75.179,75.186,121740000.0
2008-02-06 14:56:00,75.188,75.188,75.179,75.187,94620000.0
2008-02-06 14:57:00,75.224,75.224,75.192,75.203,113610000.0
2008-02-06 14:58:00,75.196,75.197,75.192,75.196,79820000.0
2008-02-06 14:59:00,75.18,75.193,75.18,75.188,86650000.0
2008-02-06 15:00:00,75.215,75.215,75.175,75.175,57100000.0
2008-02-06 15:01:00,75.178,75.178,75.17,75.175,62570000.0
2008-02-06 15:02:00,75.167,75.175,75.16,75.168,62420000.0
2008-02-06 15:03:00,75.183,75.183,75.136,75.15,93460000.0
2008-02-06 15:04:00,75.152,75.152,75.127,75.137,67270000.0
2008-02-06 15:05:00,75.125,75.136,75.121,75.136,64200000.0
2008-02-06 15:06:00,75.145,75.149,75.127,75.136,74560000.0
2008-02-06 15:07:00,75.145,75.145,75.131,75.131,79170000.0
2008-02-06 15:08:00,75.134,75.134,75.123,75.127,78860000.0
2008-02-06 15:09:00,75.162,75.162,75.141,75.141,38040000.0
2008-02-06 15:10:00,75.133,75.137,75.132,75.136,63660000.0
2008-02-06 15:11:00,75.128,75.135,75.123,75.135,93810000.0
2008-02-06 15:12:00,75.144,75.144,75.122,75.136,98850000.0
2008-02-06 15:13:00,75.141,75.141,75.103,75.119,69030000.0
2008-02-06 15:14:00,75.106,75.115,75.1,75.1,57320000.0
2008-02-06 15:15:00,75.124,75.137,75.108,75.128,86160000.0
2008-02-06 15:16:00,75.126,75.134,75.099,75.099,61310000.0
2008-02-06 15:17:00,75.109,75.112,75.094,75.098,46770000.0
2008-02-06 15:18:00,75.113,75.113,75.093,75.101,44750000.0
2008-02-06 15:19:00,75.089,75.093,75.077,75.08,41810000.0
2008-02-06 15:20:00,75.08,75.106,75.08,75.106,50880000.0
2008-02-06 15:21:00,75.144,75.144,75.114,75.123,94610000.0
2008-02-06 15:22:00,75.112,75.133,75.112,75.133,69270000.0
2008-02-06 15:23:00,75.123,75.132,75.115,75.118,101920000.0
2008-02-06 15:24:00,75.141,75.141,75.109,75.114,74740000.0
2008-02-06 15:26:00,75.109,75.119,75.109,75.119,102180000.0
2008-02-06 15:27:00,75.146,75.146,75.124,75.139,102780000.0
2008-02-06 15:28:00,75.133,75.133,75.119,75.126,132130000.0
2008-02-06 15:29:00,75.137,75.143,75.13,75.138,112070000.0
2008-02-06 15:30:00,75.163,75.166,75.126,75.155,85020000.0
2008-02-06 15:31:00,75.149,75.155,75.148,75.148,129440000.0
2008-02-06 15:32:00,75.159,75.166,75.15,75.159,100100000.0
2008-02-06 15:33:00,75.178,75.186,75.173,75.178,63930000.0
2008-02-06 15:34:00,75.173,75.185,75.173,75.184,74890000.0
2008-02-06 15:35:00,75.175,75.175,75.161,75.169,145250000.0
2008-02-06 15:36:00,75.198,75.198,75.183,75.19,137710000.0
2008-02-06 15:37:00,75.2,75.22,75.2,75.217,110740000.0
2008-02-06 15:38:00,75.224,75.224,75.205,75.208,90060000.0
2008-02-06 15:39:00,75.258,75.258,75.217,75.246,113610000.0
2008-02-06 15:40:00,75.255,75.279,75.255,75.275,16980000.0
2008-02-06 15:41:00,75.267,75.281,75.266,75.281,132230000.0
2008-02-06 15:42:00,75.311,75.311,75.261,75.278,114030000.0
2008-02-06 15:43:00,75.278,75.291,75.264,75.279,65220000.0
2008-02-06 15:44:00,75.286,75.287,75.28,75.281,93100000.0
2008-02-06 15:45:00,75.303,75.303,75.283,75.289,92860000.0
2008-02-06 15:46:00,75.279,75.285,75.274,75.277,72680000.0
2008-02-06 15:47:00,75.288,75.33,75.269,75.271,71950000.0
2008-02-06 15:48:00,75.29,75.29,75.239,75.257,58440000.0
2008-02-06 15:49:00,75.258,75.262,75.24,75.24,70490000.0
2008-02-06 15:50:00,75.235,75.24,75.222,75.237,54900000.0
2008-02-06 15:51:00,75.257,75.257,75.233,75.247,128020000.0
2008-02-06 15:52:00,75.241,75.254,75.241,75.247,94540000.0
2008-02-06 15:53:00,75.26,75.293,75.26,75.293,104480000.0
2008-02-06 15:54:00,75.294,75.303,75.286,75.298,81560000.0
2008-02-06 15:55:00,75.291,75.297,75.277,75.277,89040000.0
2008-02-06 15:56:00,75.281,75.286,75.281,75.286,61560000.0
2008-02-06 15:57:00,75.304,75.304,75.282,75.289,64720000.0
2008-02-06 15:58:00,75.278,75.282,75.274,75.278,63570000.0
2008-02-06 15:59:00,75.269,75.284,75.264,75.277,98340000.0
2008-02-06 16:00:00,75.302,75.302,75.266,75.274,72430000.0
2008-02-06 16:01:00,75.271,75.285,75.264,75.285,67540000.0
2008-02-06 16:02:00,75.276,75.276,75.25,75.25,78870000.0
2008-02-06 16:03:00,75.294,75.294,75.253,75.253,81860000.0
2008-02-06 16:04:00,75.256,75.258,75.25,75.251,77080000.0
2008-02-06 16:05:00,75.253,75.253,75.213,75.214,42440000.0
2008-02-06 16:06:00,75.254,75.254,75.217,75.22,74850000.0
2008-02-06 16:07:00,75.233,75.25,75.227,75.246,98650000.0
2008-02-06 16:08:00,75.245,75.245,75.217,75.229,96960000.0
2008-02-06 16:09:00,75.241,75.254,75.234,75.254,84220000.0
2008-02-06 16:10:00,75.252,75.264,75.252,75.258,54680000.0
2008-02-06 16:11:00,75.247,75.261,75.227,75.24,83120000.0
2008-02-06 16:12:00,75.277,75.277,75.213,75.233,64700000.0
2008-02-06 16:13:00,75.239,75.245,75.218,75.236,41290000.0
2008-02-06 16:14:00,75.246,75.253,75.232,75.232,44080000.0
2008-02-06 16:15:00,75.254,75.254,75.223,75.243,46060000.0
2008-02-06 16:16:00,75.228,75.234,75.215,75.221,49850000.0
2008-02-06 16:17:00,75.23,75.23,75.224,75.228,106620000.0
2008-02-06 16:18:00,75.263,75.263,75.23,75.23,77270000.0
2008-02-06 16:19:00,75.232,75.236,75.224,75.234,103480000.0
2008-02-06 16:20:00,75.232,75.26,75.232,75.254,84040000.0
2008-02-06 16:21:00,75.272,75.273,75.254,75.266,103560000.0
2008-02-06 16:22:00,75.259,75.272,75.256,75.267,116830000.0
2008-02-06 16:23:00,75.277,75.278,75.269,75.277,98390000.0
2008-02-06 16:24:00,75.296,75.296,75.281,75.287,136340000.0
2008-02-06 16:25:00,75.274,75.277,75.269,75.271,104380000.0
2008-02-06 16:26:00,75.268,75.27,75.241,75.241,74590000.0
2008-02-06 16:27:00,75.262,75.262,75.229,75.239,132660000.0
2008-02-06 16:28:00,75.239,75.248,75.232,75.238,98030000.0
2008-02-06 16:29:00,75.245,75.247,75.24,75.247,60510000.0
2008-02-06 16:30:00,75.277,75.279,75.245,75.267,80540000.0
2008-02-06 16:31:00,75.284,75.338,75.276,75.328,140510000.0
2008-02-06 16:32:00,75.329,75.345,75.32,75.32,148670000.0
2008-02-06 16:33:00,75.315,75.337,75.296,75.307,107040000.0
2008-02-06 16:34:00,75.304,75.304,75.278,75.278,101610000.0
2008-02-06 16:35:00,75.288,75.293,75.278,75.293,107430000.0
2008-02-06 16:36:00,75.31,75.374,75.294,75.374,13950000.0
2008-02-06 16:37:00,75.357,75.371,75.347,75.366,115480000.0
2008-02-06 16:38:00,75.366,75.366,75.335,75.341,101000000.0
2008-02-06 16:39:00,75.34,75.366,75.318,75.331,99020000.0
2008-02-06 16:40:00,75.313,75.318,75.277,75.285,125510000.0
2008-02-06 16:41:00,75.27,75.291,75.27,75.271,110060000.0
2008-02-06 16:42:00,75.283,75.283,75.253,75.253,82640000.0
2008-02-06 16:43:00,75.262,75.3,75.262,75.29,127320000.0
2008-02-06 16:44:00,75.301,75.304,75.29,75.299,106690000.0
2008-02-06 16:45:00,75.321,75.321,75.273,75.273,60180000.0
2008-02-06 16:46:00,75.261,75.289,75.255,75.284,68910000.0
2008-02-06 16:47:00,75.278,75.295,75.278,75.295,146150000.0
2008-02-06 16:48:00,75.293,75.334,75.293,75.3,142250000.0
2008-02-06 16:49:00,75.308,75.313,75.303,75.31,100360000.0
2008-02-06 16:50:00,75.301,75.314,75.297,75.298,90300000.0
2008-02-06 16:51:00,75.294,75.325,75.285,75.285,108900000.0
2008-02-06 16:52:00,75.276,75.297,75.275,75.289,24220000.0
2008-02-06 16:53:00,75.299,75.307,75.293,75.3,56200000.0
2008-02-06 16:54:00,75.313,75.313,75.266,75.266,73890000.0
2008-02-06 16:55:00,75.262,75.262,75.22,75.226,140160000.0
2008-02-06 16:56:00,75.232,75.251,75.232,75.239,141060000.0
2008-02-06 16:57:00,75.283,75.283,75.246,75.253,107470000.0
2008-02-06 16:58:00,75.263,75.281,75.252,75.252,85360000.0
2008-02-06 16:59:00,75.264,75.279,75.264,75.268,108600000.0
2008-02-06 17:00:00,75.283,75.283,75.262,75.272,16390000.0
2008-02-06 17:01:00,75.286,75.296,75.268,75.296,74500000.0
2008-02-06 17:02:00,75.295,75.32,75.295,75.309,51450000.0
2008-02-06 17:03:00,75.354,75.354,75.313,75.328,118810000.0
2008-02-06 17:04:00,75.339,75.358,75.334,75.358,140510000.0
2008-02-06 17:05:00,75.368,75.374,75.351,75.351,57250000.0
2008-02-06 17:06:00,75.374,75.374,75.324,75.324,112990000.0
2008-02-06 17:07:00,75.321,75.326,75.312,75.318,110050000.0
2008-02-06 17:08:00,75.325,75.325,75.296,75.302,95060000.0
2008-02-06 17:09:00,75.334,75.34,75.294,75.319,71550000.0
2008-02-06 17:10:00,75.327,75.33,75.318,75.318,45010000.0
2008-02-06 17:11:00,75.306,75.311,75.289,75.289,27300000.0
2008-02-06 17:12:00,75.314,75.314,75.276,75.289,50240000.0
2008-02-06 17:13:00,75.282,75.292,75.273,75.281,26430000.0
2008-02-06 17:14:00,75.272,75.283,75.272,75.283,35380000.0
2008-02-06 17:15:00,75.323,75.323,75.288,75.302,55190000.0
2008-02-06 17:16:00,75.309,75.313,75.292,75.313,73140000.0
2008-02-06 17:17:00,75.307,75.322,75.303,75.303,119820000.0
2008-02-06 17:18:00,75.287,75.318,75.254,75.309,70840000.0
2008-02-06 17:19:00,75.314,75.317,75.307,75.317,74520000.0
2008-02-06 17:20:00,75.298,75.304,75.283,75.289,103720000.0
2008-02-06 17:21:00,75.308,75.308,75.265,75.272,126960000.0
2008-02-06 17:22:00,75.28,75.29,75.266,75.29,156320000.0
2008-02-06 17:23:00,75.298,75.298,75.268,75.276,124520000.0
2008-02-06 17:24:00,75.291,75.293,75.248,75.285,108560000.0
2008-02-06 17:25:00,75.288,75.292,75.274,75.287,69680000.0
2008-02-06 17:26:00,75.284,75.29,75.265,75.269,91520000.0
2008-02-06 17:27:00,75.284,75.293,75.263,75.287,87320000.0
2008-02-06 17:28:00,75.273,75.295,75.273,75.274,67920000.0
2008-02-06 17:29:00,75.269,75.293,75.262,75.262,76780000.0
2008-02-06 17:30:00,75.286,75.292,75.265,75.268,58870000.0
2008-02-06 17:31:00,75.258,75.264,75.251,75.257,68800000.0
2008-02-06 17:32:00,75.267,75.272,75.253,75.258,59950000.0
2008-02-06 17:33:00,75.27,75.291,75.265,75.278,121400000.0
2008-02-06 17:34:00,75.288,75.3,75.274,75.296,98530000.0
2008-02-06 17:35:00,75.286,75.292,75.263,75.263,108090000.0
2008-02-06 17:36:00,75.286,75.302,75.275,75.288,80950000.0
2008-02-06 17:37:00,75.298,75.319,75.285,75.316,85380000.0
2008-02-06 17:38:00,75.328,75.335,75.319,75.321,58150000.0
2008-02-06 17:39:00,75.35,75.35,75.309,75.312,60860000.0
2008-02-06 17:40:00,75.303,75.313,75.303,75.308,69130000.0
2008-02-06 17:41:00,75.316,75.316,75.291,75.306,102540000.0
2008-02-06 17:42:00,75.334,75.334,75.305,75.327,68780000.0
2008-02-06 17:43:00,75.316,75.324,75.304,75.324,66210000.0
2008-02-06 17:44:00,75.328,75.336,75.323,75.336,75950000.0
2008-02-06 17:45:00,75.321,75.333,75.32,75.32,82580000.0
2008-02-06 17:46:00,75.331,75.344,75.331,75.337,73530000.0
2008-02-06 17:47:00,75.347,75.353,75.34,75.344,42920000.0
2008-02-06 17:48:00,75.367,75.367,75.335,75.354,72560000.0
2008-02-06 17:49:00,75.364,75.364,75.325,75.339,102400000.0
2008-02-06 17:50:00,75.338,75.341,75.318,75.321,94330000.0
2008-02-06 17:51:00,75.353,75.353,75.315,75.323,77720000.0
2008-02-06 17:52:00,75.328,75.343,75.315,75.343,60780000.0
2008-02-06 17:53:00,75.331,75.344,75.331,75.337,82870000.0
2008-02-06 17:54:00,75.381,75.381,75.331,75.343,67890000.0
2008-02-06 17:55:00,75.349,75.351,75.332,75.332,48130000.0
2008-02-06 17:56:00,75.33,75.344,75.323,75.33,42800000.0
2008-02-06 17:57:00,75.374,75.374,75.33,75.337,47430000.0
2008-02-06 17:58:00,75.325,75.33,75.307,75.317,52310000.0
2008-02-06 17:59:00,75.332,75.363,75.319,75.363,102160000.0
2008-02-06 18:00:00,75.368,75.387,75.337,75.349,74490000.0
2008-02-06 18:01:00,75.34,75.353,75.335,75.345,113510000.0
2008-02-06 18:02:00,75.342,75.368,75.334,75.363,83490000.0
2008-02-06 18:03:00,75.392,75.392,75.364,75.378,106970000.0
2008-02-06 18:04:00,75.377,75.383,75.367,75.377,107650000.0
2008-02-06 18:05:00,75.376,75.376,75.362,75.369,99520000.0
2008-02-06 18:06:00,75.36,75.378,75.351,75.362,128570000.0
2008-02-06 18:07:00,75.348,75.359,75.342,75.356,113980000.0
2008-02-06 18:08:00,75.366,75.374,75.354,75.367,73300000.0
2008-02-06 18:09:00,75.385,75.386,75.372,75.376,137350000.0
2008-02-06 18:10:00,75.376,75.376,75.345,75.352,101030000.0
2008-02-06 18:11:00,75.338,75.351,75.332,75.339,62970000.0
2008-02-06 18:12:00,75.365,75.365,75.332,75.332,80730000.0
2008-02-06 18:13:00,75.335,75.336,75.319,75.336,142710000.0
2008-02-06 18:14:00,75.331,75.347,75.331,75.347,141850000.0
2008-02-06 18:15:00,75.368,75.377,75.361,75.377,105730000.0
2008-02-06 18:16:00,75.375,75.384,75.358,75.358,88450000.0
2008-02-06 18:17:00,75.368,75.378,75.349,75.349,114460000.0
2008-02-06 18:18:00,75.377,75.377,75.355,75.366,10180000.0
2008-02-06 18:19:00,75.354,75.354,75.335,75.336,79820000.0
2008-02-06 18:20:00,75.342,75.342,75.324,75.331,142130000.0
2008-02-06 18:21:00,75.349,75.361,75.336,75.361,153090000.0
2008-02-06 18:22:00,75.358,75.374,75.358,75.374,110960000.0
2008-02-06 18:23:00,75.38,75.383,75.351,75.351,95360000.0
2008-02-06 18:24:00,75.376,75.381,75.356,75.381,118190000.0
2008-02-06 18:25:00,75.374,75.391,75.372,75.391,12200000.0
2008-02-06 18:26:00,75.39,75.396,75.389,75.396,101400000.0
2008-02-06 18:27:00,75.43,75.43,75.394,75.394,124870000.0
2008-02-06 18:28:00,75.387,75.396,75.387,75.395,106470000.0
2008-02-06 18:29:00,75.383,75.394,75.381,75.381,76330000.0
2008-02-06 18:30:00,75.393,75.393,75.367,75.37,133940000.0
2008-02-06 18:31:00,75.381,75.386,75.375,75.377,102220000.0
2008-02-06 18:32:00,75.388,75.393,75.372,75.389,65890000.0
2008-02-06 18:33:00,75.405,75.405,75.384,75.393,75720000.0
2008-02-06 18:34:00,75.376,75.378,75.353,75.368,134890000.0
2008-02-06 18:35:00,75.36,75.367,75.35,75.366,148800000.0
2008-02-06 18:36:00,75.383,75.383,75.364,75.364,99580000.0
2008-02-06 18:37:00,75.36,75.373,75.354,75.358,88900000.0
2008-02-06 18:38:00,75.351,75.365,75.35,75.365,116500000.0
2008-02-06 18:39:00,75.382,75.382,75.361,75.361,4360000.0
2008-02-06 18:40:00,75.357,75.365,75.351,75.359,127090000.0
2008-02-06 18:41:00,75.349,75.357,75.349,75.349,107330000.0
2008-02-06 18:42:00,75.382,75.382,75.357,75.361,64880000.0
2008-02-06 18:43:00,75.367,75.367,75.359,75.365,72160000.0
2008-02-06 18:44:00,75.379,75.394,75.379,75.394,140750000.0
2008-02-06 18:45:00,75.414,75.414,75.392,75.399,144410000.0
2008-02-06 18:46:00,75.378,75.386,75.378,75.386,100850000.0
2008-02-06 18:47:00,75.379,75.393,75.369,75.369,88290000.0
2008-02-06 18:48:00,75.414,75.414,75.378,75.383,120150000.0
2008-02-06 18:49:00,75.376,75.385,75.376,75.384,11080000.0
2008-02-06 18:50:00,75.381,75.385,75.374,75.378,43960000.0
2008-02-06 18:51:00,75.441,75.441,75.377,75.383,40960000.0
2008-02-06 18:52:00,75.369,75.369,75.366,75.367,52260000.0
2008-02-06 18:53:00,75.354,75.356,75.345,75.356,46750000.0
2008-02-06 18:54:00,75.387,75.387,75.353,75.369,97290000.0
2008-02-06 18:55:00,75.367,75.367,75.353,75.356,75950000.0
2008-02-06 18:56:00,75.367,75.374,75.362,75.368,111190000.0
2008-02-06 18:57:00,75.4,75.4,75.358,75.358,80150000.0
2008-02-06 18:58:00,75.364,75.366,75.352,75.366,113250000.0
2008-02-06 18:59:00,75.348,75.357,75.348,75.357,99740000.0
2008-02-06 19:00:00,75.372,75.372,75.353,75.359,111230000.0
2008-02-06 19:01:00,75.368,75.368,75.358,75.36,128430000.0
2008-02-06 19:02:00,75.365,75.375,75.362,75.375,115620000.0
2008-02-06 19:03:00,75.393,75.393,75.372,75.378,73000000.0
2008-02-06 19:04:00,75.378,75.386,75.378,75.385,129550000.0
2008-02-06 19:05:00,75.389,75.394,75.381,75.388,104430000.0
2008-02-06 19:06:00,75.4,75.4,75.368,75.372,63230000.0
2008-02-06 19:07:00,75.363,75.376,75.363,75.367,75920000.0
2008-02-06 19:08:00,75.354,75.357,75.349,75.356,131980000.0
2008-02-06 19:09:00,75.386,75.386,75.365,75.366,142280000.0
2008-02-06 19:10:00,75.372,75.372,75.346,75.346,103400000.0
2008-02-06 19:11:00,75.34,75.347,75.33,75.33,91610000.0
2008-02-06 19:12:00,75.366,75.376,75.352,75.363,107380000.0
2008-02-06 19:13:00,75.361,75.364,75.352,75.352,9810000.0
2008-02-06 19:14:00,75.35,75.36,75.346,75.349,107150000.0
2008-02-06 19:15:00,75.369,75.369,75.347,75.348,9010000.0
2008-02-06 19:16:00,75.338,75.346,75.338,75.341,100330000.0
2008-02-06 19:17:00,75.343,75.343,75.327,75.328,91640000.0
2008-02-06 19:18:00,75.358,75.358,75.334,75.334,108100000.0
2008-02-06 19:19:00,75.336,75.336,75.331,75.336,6950000.0
2008-02-06 19:20:00,75.346,75.349,75.34,75.347,99050000.0
2008-02-06 19:21:00,75.377,75.377,75.331,75.334,133940000.0
2008-02-06 19:22:00,75.321,75.334,75.321,75.328,111510000.0
2008-02-06 19:23:00,75.336,75.336,75.328,75.328,76020000.0
2008-02-06 19:24:00,75.383,75.383,75.317,75.332,125980000.0
2008-02-06 19:25:00,75.311,75.319,75.311,75.311,107240000.0
2008-02-06 19:26:00,75.318,75.326,75.313,75.326,61130000.0
2008-02-06 19:27:00,75.355,75.355,75.322,75.322,69670000.0
2008-02-06 19:28:00,75.326,75.326,75.319,75.319,132110000.0
2008-02-06 19:29:00,75.328,75.328,75.318,75.319,142710000.0
2008-02-06 19:30:00,75.362,75.362,75.337,75.348,109210000.0
2008-02-06 19:31:00,75.36,75.365,75.348,75.348,84790000.0
2008-02-06 19:32:00,75.358,75.367,75.351,75.363,103740000.0
2008-02-06 19:33:00,75.394,75.394,75.371,75.373,13540000.0
2008-02-06 19:34:00,75.378,75.384,75.363,75.363,13890000.0
2008-02-06 19:35:00,75.339,75.36,75.338,75.347,104180000.0
2008-02-06 19:36:00,75.353,75.353,75.326,75.326,11260000.0
2008-02-06 19:37:00,75.341,75.353,75.338,75.338,92550000.0
2008-02-06 19:39:00,75.361,75.361,75.334,75.343,19570000.0
2008-02-06 19:40:00,75.346,75.346,75.338,75.338,79950000.0
2008-02-06 19:41:00,75.337,75.337,75.329,75.335,156970000.0
2008-02-06 19:42:00,75.352,75.352,75.322,75.322,164800000.0
2008-02-06 19:43:00,75.326,75.333,75.324,75.333,113010000.0
2008-02-06 19:45:00,75.383,75.383,75.32,75.324,108550000.0
2008-02-06 19:46:00,75.307,75.321,75.307,75.321,4320000.0
2008-02-06 19:47:00,75.31,75.324,75.31,75.324,79900000.0
2008-02-06 19:48:00,75.368,75.368,75.31,75.316,133980000.0
2008-02-06 19:49:00,75.317,75.325,75.304,75.309,108270000.0
2008-02-06 19:50:00,75.315,75.318,75.31,75.317,65080000.0
2008-02-06 19:51:00,75.358,75.358,75.315,75.315,78260000.0
2008-02-06 19:52:00,75.302,75.306,75.293,75.301,138210000.0
2008-02-06 19:53:00,75.3,75.312,75.294,75.305,142410000.0
2008-02-06 19:54:00,75.347,75.347,75.306,75.306,104950000.0
2008-02-06 19:55:00,75.307,75.307,75.287,75.295,91240000.0
2008-02-06 19:56:00,75.293,75.313,75.29,75.313,113570000.0
2008-02-06 19:57:00,75.335,75.335,75.327,75.335,17770000.0
2008-02-06 19:58:00,75.329,75.353,75.329,75.345,108430000.0
2008-02-06 19:59:00,75.338,75.34,75.304,75.304,83130000.0
2008-02-06 20:00:00,75.312,75.342,75.312,75.342,141080000.0
2008-02-06 20:01:00,75.355,75.355,75.326,75.331,107500000.0
2008-02-06 20:02:00,75.324,75.335,75.321,75.321,62360000.0
2008-02-06 20:03:00,75.354,75.354,75.315,75.334,76380000.0
2008-02-06 20:04:00,75.345,75.347,75.341,75.342,125550000.0
2008-02-06 20:05:00,75.339,75.345,75.333,75.337,136390000.0
2008-02-06 20:06:00,75.382,75.382,75.336,75.356,108670000.0
2008-02-06 20:07:00,75.339,75.347,75.33,75.33,93880000.0
2008-02-06 20:09:00,75.36,75.36,75.333,75.339,99900000.0
2008-02-06 20:10:00,75.34,75.346,75.33,75.34,69210000.0
2008-02-06 20:11:00,75.329,75.341,75.32,75.32,108720000.0
2008-02-06 20:12:00,75.351,75.351,75.306,75.306,129890000.0
2008-02-06 20:13:00,75.309,75.311,75.303,75.311,96450000.0
2008-02-06 20:14:00,75.297,75.3,75.29,75.296,107860000.0
2008-02-06 20:15:00,75.35,75.35,75.308,75.308,70350000.0
2008-02-06 20:16:00,75.315,75.32,75.315,75.32,30370000.0
2008-02-06 20:17:00,75.323,75.329,75.323,75.328,36930000.0
2008-02-06 20:18:00,75.351,75.351,75.33,75.334,98590000.0
2008-02-06 20:19:00,75.315,75.322,75.307,75.307,96000000.0
2008-02-06 20:20:00,75.316,75.319,75.314,75.318,84260000.0
2008-02-06 20:21:00,75.338,75.338,75.309,75.309,4510000.0
2008-02-06 20:22:00,75.318,75.326,75.316,75.326,6610000.0
2008-02-06 20:24:00,75.341,75.344,75.312,75.312,97130000.0
2008-02-06 20:25:00,75.319,75.327,75.312,75.321,99110000.0
2008-02-06 20:26:00,75.32,75.321,75.31,75.317,55250000.0
2008-02-06 20:27:00,75.334,75.334,75.316,75.323,111550000.0
2008-02-06 20:28:00,75.309,75.309,75.309,75.309,1320000.0
2008-02-06 20:29:00,75.321,75.33,75.318,75.328,62630000.0
2008-02-06 20:30:00,75.346,75.346,75.317,75.317,3960000.0
2008-02-06 20:31:00,75.302,75.302,75.292,75.292,8300000.0
2008-02-06 20:32:00,75.284,75.289,75.271,75.283,106390000.0
2008-02-06 20:33:00,75.277,75.294,75.272,75.28,116350000.0
2008-02-06 20:34:00,75.286,75.294,75.272,75.272,88750000.0
2008-02-06 20:35:00,75.275,75.275,75.268,75.268,57760000.0
2008-02-06 20:36:00,75.297,75.297,75.271,75.271,55510000.0
2008-02-06 20:37:00,75.261,75.264,75.261,75.264,3000000.0
2008-02-06 20:38:00,75.257,75.264,75.253,75.264,69280000.0
2008-02-06 20:39:00,75.284,75.284,75.263,75.263,88710000.0
2008-02-06 20:40:00,75.248,75.248,75.24,75.24,52830000.0
2008-02-06 20:41:00,75.231,75.238,75.231,75.237,61210000.0
2008-02-06 20:42:00,75.254,75.254,75.229,75.248,111730000.0
2008-02-06 20:43:00,75.252,75.266,75.252,75.265,85360000.0
2008-02-06 20:44:00,75.273,75.275,75.261,75.261,73230000.0
2008-02-06 20:45:00,75.29,75.29,75.242,75.251,43590000.0
2008-02-06 20:46:00,75.247,75.261,75.247,75.255,50110000.0
2008-02-06 20:47:00,75.246,75.246,75.234,75.234,80690000.0
2008-02-06 20:48:00,75.257,75.264,75.251,75.261,126130000.0
2008-02-06 20:49:00,75.246,75.256,75.246,75.254,102610000.0
2008-02-06 20:50:00,75.24,75.261,75.24,75.245,121460000.0
2008-02-06 20:51:00,75.28,75.28,75.259,75.278,9520000.0
2008-02-06 20:52:00,75.28,75.287,75.28,75.286,97580000.0
2008-02-06 20:53:00,75.29,75.29,75.263,75.27,54710000.0
2008-02-06 20:54:00,75.271,75.271,75.237,75.237,6240000.0
2008-02-06 20:55:00,75.224,75.233,75.22,75.22,53740000.0
2008-02-06 20:56:00,75.201,75.254,75.201,75.254,64370000.0
2008-02-06 20:57:00,75.287,75.287,75.221,75.227,15130000.0
2008-02-06 20:58:00,75.212,75.212,75.17,75.17,94970000.0
2008-02-06 20:59:00,75.178,75.192,75.178,75.192,112820000.0
2008-02-06 21:00:00,75.23,75.23,75.163,75.196,149150000.0
2008-02-06 21:01:00,75.197,75.203,75.187,75.187,82760000.0
2008-02-06 21:03:00,75.221,75.224,75.204,75.223,113030000.0
2008-02-06 21:04:00,75.232,75.252,75.222,75.243,120600000.0
2008-02-06 21:05:00,75.217,75.233,75.215,75.22,121090000.0
2008-02-06 21:06:00,75.271,75.271,75.208,75.208,75830000.0
2008-02-06 21:07:00,75.207,75.229,75.207,75.229,7510000.0
2008-02-06 21:08:00,75.228,75.241,75.228,75.232,61370000.0
2008-02-06 21:09:00,75.268,75.268,75.224,75.224,132260000.0
2008-02-06 21:10:00,75.203,75.203,75.17,75.186,195600000.0
2008-02-06 21:11:00,75.17,75.172,75.159,75.163,111540000.0
2008-02-06 21:12:00,75.159,75.159,75.121,75.122,85100000.0
2008-02-06 21:13:00,75.123,75.138,75.111,75.138,89530000.0
2008-02-06 21:14:00,75.125,75.133,75.111,75.124,96260000.0
2008-02-06 21:15:00,75.174,75.174,75.133,75.164,83450000.0
2008-02-06 21:16:00,75.143,75.15,75.132,75.145,129250000.0
2008-02-06 21:17:00,75.151,75.154,75.133,75.143,148080000.0
2008-02-06 21:18:00,75.185,75.185,75.135,75.135,104650000.0
2008-02-06 21:19:00,75.131,75.132,75.079,75.09,144450000.0
2008-02-06 21:20:00,75.094,75.126,75.094,75.12,97570000.0
2008-02-06 21:21:00,75.126,75.126,75.076,75.076,99390000.0
2008-02-06 21:22:00,75.08,75.096,75.077,75.096,61920000.0
2008-02-06 21:23:00,75.092,75.1,75.082,75.094,59260000.0
2008-02-06 21:24:00,75.13,75.13,75.09,75.111,119260000.0
2008-02-06 21:25:00,75.106,75.125,75.106,75.124,71530000.0
2008-02-06 21:26:00,75.106,75.135,75.103,75.135,120330000.0
2008-02-06 21:27:00,75.183,75.183,75.147,75.154,65210000.0
2008-02-06 21:28:00,75.151,75.17,75.151,75.168,98180000.0
2008-02-06 21:29:00,75.172,75.172,75.146,75.157,79860000.0
2008-02-06 21:30:00,75.165,75.165,75.135,75.141,105520000.0
2008-02-06 21:31:00,75.139,75.14,75.126,75.127,82560000.0
2008-02-06 21:32:00,75.137,75.162,75.132,75.142,83020000.0
2008-02-06 21:33:00,75.152,75.185,75.148,75.148,74840000.0
2008-02-06 21:34:00,75.146,75.146,75.133,75.137,106760000.0
2008-02-06 21:35:00,75.142,75.147,75.14,75.145,103680000.0
2008-02-06 21:36:00,75.159,75.159,75.136,75.15,100980000.0
2008-02-06 21:37:00,75.161,75.172,75.155,75.167,77320000.0
2008-02-06 21:38:00,75.177,75.177,75.173,75.174,9970000.0
2008-02-06 21:39:00,75.224,75.224,75.182,75.182,103020000.0
2008-02-06 21:40:00,75.187,75.193,75.171,75.175,76610000.0
2008-02-06 21:41:00,75.164,75.175,75.157,75.159,83140000.0
2008-02-06 21:42:00,75.173,75.173,75.151,75.151,93520000.0
2008-02-06 21:43:00,75.161,75.165,75.132,75.159,116750000.0
2008-02-06 21:44:00,75.158,75.173,75.158,75.173,45240000.0
2008-02-06 21:45:00,75.214,75.214,75.183,75.19,103720000.0
2008-02-06 21:46:00,75.181,75.195,75.181,75.195,77100000.0
2008-02-06 21:47:00,75.185,75.201,75.18,75.18,100970000.0
2008-02-06 21:48:00,75.229,75.229,75.195,75.195,101120000.0
2008-02-06 21:49:00,75.206,75.212,75.197,75.212,86110000.0
2008-02-06 21:50:00,75.217,75.224,75.217,75.22,61290000.0
2008-02-06 21:51:00,75.223,75.223,75.199,75.199,66670000.0
2008-02-06 21:52:00,75.195,75.205,75.191,75.191,129720000.0
2008-02-06 21:53:00,75.192,75.207,75.192,75.202,103080000.0
2008-02-06 21:54:00,75.252,75.259,75.204,75.204,108070000.0
2008-02-06 21:55:00,75.205,75.21,75.205,75.206,141980000.0
2008-02-06 21:56:00,75.196,75.198,75.189,75.193,140430000.0
2008-02-06 21:57:00,75.232,75.233,75.204,75.204,76550000.0
2008-02-06 21:58:00,75.206,75.206,75.185,75.189,115560000.0
2008-02-06 21:59:00,75.175,75.183,75.149,75.183,93800000.0
2008-02-06 22:00:00,75.18,75.223,75.18,75.19,12280000.0
2008-02-06 22:01:00,75.165,75.165,75.131,75.147,81520000.0
2008-02-06 22:02:00,75.141,75.163,75.141,75.146,105890000.0
2008-02-06 22:03:00,75.163,75.163,75.141,75.141,4130000.0
2008-02-06 22:04:00,75.122,75.16,75.122,75.14,95810000.0
2008-02-06 22:05:00,75.15,75.158,75.15,75.152,84740000.0
2008-02-06 22:06:00,75.21,75.21,75.161,75.162,60120000.0
2008-02-06 22:07:00,75.164,75.164,75.153,75.158,114020000.0
2008-02-06 22:08:00,75.153,75.172,75.15,75.15,73580000.0
2008-02-06 22:09:00,75.199,75.199,75.144,75.144,78860000.0
2008-02-06 22:10:00,75.144,75.144,75.133,75.138,118860000.0
2008-02-06 22:11:00,75.149,75.155,75.14,75.149,105870000.0
2008-02-06 22:12:00,75.222,75.222,75.129,75.129,89970000.0
2008-02-06 22:13:00,75.128,75.133,75.125,75.128,81830000.0
2008-02-06 22:14:00,75.133,75.133,75.115,75.115,59660000.0
2008-02-06 22:15:00,75.167,75.167,75.094,75.094,97020000.0
2008-02-06 22:16:00,75.078,75.085,75.075,75.075,75590000.0
2008-02-06 22:17:00,75.08,75.099,75.07,75.092,103670000.0
2008-02-06 22:18:00,75.128,75.128,75.065,75.089,101500000.0
2008-02-06 22:19:00,75.075,75.081,75.07,75.081,10150000.0
2008-02-06 22:20:00,75.081,75.097,75.081,75.097,49340000.0
2008-02-06 22:21:00,75.139,75.139,75.097,75.102,54250000.0
2008-02-06 22:22:00,75.104,75.104,75.07,75.07,115730000.0
2008-02-06 22:23:00,75.09,75.107,75.09,75.107,139390000.0
2008-02-06 22:24:00,75.135,75.135,75.121,75.135,94070000.0
2008-02-06 22:25:00,75.147,75.147,75.139,75.146,103830000.0
2008-02-06 22:26:00,75.137,75.147,75.124,75.132,89850000.0
2008-02-06 22:27:00,75.178,75.178,75.135,75.148,111580000.0
2008-02-06 22:28:00,75.139,75.139,75.138,75.138,3940000.0
2008-02-06 22:29:00,75.125,75.135,75.116,75.135,80810000.0
2008-02-06 22:30:00,75.171,75.171,75.131,75.133,52280000.0
2008-02-06 22:31:00,75.122,75.132,75.114,75.114,38200000.0
2008-02-06 22:32:00,75.119,75.135,75.119,75.135,52510000.0
2008-02-06 22:33:00,75.163,75.163,75.129,75.129,7180000.0
2008-02-06 22:34:00,75.123,75.129,75.11,75.125,21340000.0
2008-02-06 22:35:00,75.117,75.128,75.117,75.121,63230000.0
2008-02-06 22:36:00,75.151,75.151,75.115,75.115,81980000.0
2008-02-06 22:37:00,75.088,75.09,75.082,75.082,5450000.0
2008-02-06 22:38:00,75.094,75.094,75.064,75.064,89430000.0
2008-02-06 22:39:00,75.093,75.093,75.065,75.087,84760000.0
2008-02-06 22:40:00,75.081,75.086,75.081,75.085,7180000.0
2008-02-06 22:41:00,75.075,75.086,75.064,75.086,79720000.0
2008-02-06 22:42:00,75.111,75.111,75.081,75.081,67760000.0
2008-02-06 22:43:00,75.088,75.088,75.078,75.086,42180000.0
2008-02-06 22:44:00,75.082,75.093,75.082,75.093,78940000.0
2008-02-06 22:45:00,75.17,75.17,75.105,75.105,62390000.0
2008-02-06 22:46:00,75.105,75.106,75.093,75.097,98050000.0
2008-02-06 22:47:00,75.107,75.107,75.093,75.098,32760000.0
2008-02-06 22:48:00,75.107,75.108,75.101,75.102,98700000.0
2008-02-06 22:49:00,75.103,75.112,75.088,75.098,120700000.0
2008-02-06 22:50:00,75.087,75.09,75.086,75.088,101860000.0
2008-02-06 22:51:00,75.137,75.137,75.084,75.097,62090000.0
2008-02-06 22:52:00,75.09,75.112,75.09,75.104,107750000.0
2008-02-06 22:53:00,75.113,75.113,75.103,75.103,88600000.0
2008-02-06 22:54:00,75.14,75.14,75.092,75.092,88090000.0
2008-02-06 22:55:00,75.079,75.086,75.078,75.078,37580000.0
2008-02-06 22:56:00,75.066,75.066,75.06,75.06,43110000.0
2008-02-06 22:57:00,75.104,75.104,75.074,75.081,35610000.0
2008-02-06 22:58:00,75.071,75.077,75.071,75.077,16940000.0
2008-02-06 22:59:00,75.091,75.098,75.091,75.098,48310000.0
2008-02-06 23:00:00,75.134,75.134,75.103,75.103,50450000.0
2008-02-06 23:01:00,75.105,75.105,75.092,75.092,58920000.0
2008-02-06 23:03:00,75.136,75.136,75.087,75.093,48770000.0
2008-02-06 23:04:00,75.078,75.078,75.078,75.078,1350000.0
2008-02-06 23:05:00,75.071,75.075,75.07,75.075,57780000.0
2008-02-06 23:06:00,75.137,75.139,75.136,75.139,53910000.0
2008-02-06 23:07:00,75.088,75.093,75.083,75.087,79720000.0
2008-02-06 23:08:00,75.097,75.104,75.094,75.098,78550000.0
2008-02-06 23:09:00,75.149,75.15,75.147,75.148,93890000.0
2008-02-06 23:10:00,75.107,75.109,75.104,75.107,151480000.0
2008-02-06 23:11:00,75.114,75.114,75.106,75.113,37710000.0
2008-02-06 23:13:00,75.107,75.115,75.103,75.115,32750000.0
2008-02-06 23:14:00,75.126,75.126,75.121,75.121,31830000.0
2008-02-06 23:15:00,75.148,75.148,75.102,75.105,7730000.0
2008-02-06 23:16:00,75.117,75.124,75.11,75.11,10960000.0
2008-02-06 23:18:00,75.168,75.169,75.167,75.169,92320000.0
2008-02-06 23:19:00,75.118,75.119,75.117,75.118,30490000.0
2008-02-06 23:20:00,75.129,75.137,75.129,75.136,66830000.0
2008-02-06 23:21:00,75.181,75.181,75.152,75.152,37570000.0
2008-02-06 23:22:00,75.14,75.146,75.14,75.146,58650000.0
2008-02-06 23:24:00,75.182,75.182,75.146,75.148,90770000.0
2008-02-06 23:25:00,75.138,75.164,75.135,75.156,63090000.0
2008-02-06 23:26:00,75.165,75.173,75.161,75.173,45420000.0
2008-02-06 23:27:00,75.198,75.198,75.157,75.164,42450000.0
2008-02-06 23:28:00,75.158,75.186,75.158,75.186,6390000.0
2008-02-06 23:29:00,75.187,75.196,75.187,75.188,40660000.0
2008-02-06 23:30:00,75.251,75.251,75.189,75.193,108460000.0
2008-02-06 23:31:00,75.177,75.181,75.165,75.17,42090000.0
2008-02-06 23:32:00,75.182,75.187,75.182,75.187,35500000.0
2008-02-06 23:33:00,75.24,75.24,75.187,75.203,120140000.0
2008-02-06 23:34:00,75.189,75.197,75.189,75.195,84150000.0
2008-02-06 23:35:00,75.21,75.225,75.205,75.225,39360000.0
2008-02-06 23:36:00,75.265,75.272,75.247,75.266,29910000.0
2008-02-06 23:37:00,75.274,75.274,75.253,75.269,44900000.0
2008-02-06 23:38:00,75.254,75.254,75.221,75.224,103480000.0
2008-02-06 23:39:00,75.236,75.236,75.205,75.215,14320000.0
2008-02-06 23:40:00,75.227,75.235,75.223,75.235,65720000.0
2008-02-06 23:41:00,75.247,75.254,75.242,75.254,71790000.0
2008-02-06 23:42:00,75.288,75.288,75.239,75.239,54790000.0
2008-02-06 23:44:00,75.226,75.228,75.211,75.224,67050000.0
2008-02-06 23:45:00,75.257,75.257,75.225,75.227,10890000.0
2008-02-06 23:46:00,75.218,75.242,75.216,75.237,76050000.0
2008-02-06 23:47:00,75.25,75.255,75.24,75.248,123480000.0
2008-02-06 23:48:00,75.285,75.287,75.266,75.287,101030000.0
2008-02-06 23:49:00,75.279,75.284,75.274,75.284,77400000.0
2008-02-06 23:50:00,75.268,75.279,75.257,75.257,89620000.0
2008-02-06 23:51:00,75.288,75.288,75.241,75.241,11080000.0
2008-02-06 23:52:00,75.226,75.226,75.221,75.221,4620000.0
2008-02-06 23:53:00,75.212,75.234,75.212,75.225,80730000.0
2008-02-06 23:54:00,75.247,75.247,75.217,75.218,9670000.0
2008-02-06 23:55:00,75.227,75.232,75.214,75.218,91370000.0
2008-02-06 23:56:00,75.224,75.224,75.211,75.211,67060000.0
2008-02-06 23:57:00,75.242,75.242,75.208,75.21,89920000.0
2008-02-06 23:58:00,75.198,75.198,75.19,75.196,67330000.0
2008-02-06 23:59:00,75.191,75.204,75.182,75.188,60070000.0
2008-02-07 00:00:00,75.222,75.222,75.178,75.182,91840000.0
2008-02-07 00:01:00,75.165,75.165,75.127,75.13,67500000.0
2008-02-07 00:02:00,75.141,75.146,75.141,75.146,87950000.0
2008-02-07 00:03:00,75.162,75.184,75.162,75.184,93150000.0
2008-02-07 00:04:00,75.18,75.184,75.18,75.184,7140000.0
2008-02-07 00:05:00,75.178,75.185,75.173,75.178,85440000.0
2008-02-07 00:06:00,75.217,75.217,75.172,75.172,72630000.0
2008-02-07 00:07:00,75.158,75.168,75.158,75.167,85190000.0
2008-02-07 00:08:00,75.158,75.165,75.151,75.151,84370000.0
2008-02-07 00:09:00,75.164,75.168,75.159,75.159,77180000.0
2008-02-07 00:10:00,75.147,75.152,75.14,75.148,24330000.0
2008-02-07 00:11:00,75.138,75.146,75.138,75.146,60450000.0
2008-02-07 00:12:00,75.17,75.17,75.143,75.143,5450000.0
2008-02-07 00:14:00,75.143,75.143,75.123,75.123,92260000.0
2008-02-07 00:15:00,75.155,75.156,75.145,75.145,135230000.0
2008-02-07 00:16:00,75.103,75.103,75.081,75.081,51120000.0
2008-02-07 00:17:00,75.087,75.102,75.087,75.091,70870000.0
2008-02-07 00:18:00,75.112,75.112,75.082,75.09,94830000.0
2008-02-07 00:21:00,75.112,75.112,75.071,75.071,66780000.0
2008-02-07 00:22:00,75.081,75.086,75.08,75.085,6760000.0
2008-02-07 00:23:00,75.081,75.085,75.073,75.083,68720000.0
2008-02-07 00:24:00,75.111,75.111,75.087,75.089,71720000.0
2008-02-07 00:25:00,75.081,75.085,75.078,75.078,34050000.0
2008-02-07 00:26:00,75.084,75.085,75.072,75.072,48720000.0
2008-02-07 00:27:00,75.078,75.094,75.076,75.076,13710000.0
2008-02-07 00:28:00,75.047,75.061,75.041,75.056,39090000.0
2008-02-07 00:29:00,75.065,75.065,75.055,75.055,48150000.0
2008-02-07 00:30:00,75.086,75.086,75.061,75.061,11090000.0
2008-02-07 00:31:00,75.065,75.065,75.053,75.059,89420000.0
2008-02-07 00:32:00,75.069,75.076,75.053,75.058,140850000.0
2008-02-07 00:33:00,75.085,75.085,75.064,75.064,6760000.0
2008-02-07 00:34:00,75.066,75.066,75.05,75.05,68050000.0
2008-02-07 00:35:00,75.056,75.056,75.051,75.051,25610000.0
2008-02-07 00:36:00,75.077,75.077,75.063,75.063,43440000.0
2008-02-07 00:37:00,75.069,75.07,75.067,75.069,43830000.0
2008-02-07 00:38:00,75.061,75.069,75.06,75.066,117700000.0
2008-02-07 00:39:00,75.092,75.092,75.061,75.061,76850000.0
2008-02-07 00:42:00,75.087,75.089,75.087,75.088,9220000.0
2008-02-07 00:44:00,75.068,75.068,75.06,75.067,63660000.0
2008-02-07 00:45:00,75.076,75.076,75.051,75.051,107920000.0
2008-02-07 00:47:00,75.061,75.066,75.06,75.066,58170000.0
2008-02-07 00:48:00,75.098,75.098,75.086,75.086,4360000.0
2008-02-07 00:49:00,75.077,75.077,75.072,75.075,9020000.0
2008-02-07 00:50:00,75.087,75.087,75.068,75.069,83950000.0
2008-02-07 00:51:00,75.099,75.099,75.096,75.097,68110000.0
2008-02-07 00:52:00,75.076,75.082,75.069,75.069,40660000.0
2008-02-07 00:53:00,75.076,75.076,75.069,75.069,27470000.0
2008-02-07 00:54:00,75.107,75.107,75.074,75.078,47780000.0
2008-02-07 00:55:00,75.067,75.076,75.062,75.076,37480000.0
2008-02-07 00:56:00,75.067,75.067,75.061,75.066,36490000.0
2008-02-07 00:57:00,75.084,75.084,75.061,75.072,54430000.0
2008-02-07 00:58:00,75.077,75.077,75.068,75.076,71490000.0
2008-02-07 00:59:00,75.067,75.076,75.066,75.069,114230000.0
2008-02-07 01:00:00,75.103,75.103,75.074,75.078,62840000.0
2008-02-07 01:01:00,75.085,75.087,75.08,75.081,69570000.0
2008-02-07 01:02:00,75.088,75.088,75.08,75.086,95520000.0
2008-02-07 01:03:00,75.115,75.115,75.082,75.082,124020000.0
2008-02-07 01:05:00,75.087,75.09,75.085,75.086,124730000.0
2008-02-07 01:06:00,75.12,75.12,75.097,75.1,101230000.0
2008-02-07 01:08:00,75.089,75.097,75.089,75.09,85420000.0
2008-02-07 01:09:00,75.122,75.122,75.073,75.073,83830000.0
2008-02-07 01:10:00,75.078,75.084,75.071,75.071,71390000.0
2008-02-07 01:11:00,75.058,75.06,75.057,75.058,72490000.0
2008-02-07 01:12:00,75.093,75.093,75.054,75.058,56200000.0
2008-02-07 01:13:00,75.047,75.047,75.039,75.039,61310000.0
2008-02-07 01:15:00,75.076,75.078,75.069,75.07,124300000.0
2008-02-07 01:17:00,75.044,75.044,75.033,75.039,97870000.0
2008-02-07 01:18:00,75.07,75.07,75.037,75.039,11660000.0
2008-02-07 01:19:00,75.029,75.032,75.022,75.022,10530000.0
2008-02-07 01:20:00,75.025,75.026,75.019,75.019,55550000.0
2008-02-07 01:21:00,75.058,75.06,75.056,75.057,54250000.0
2008-02-07 01:22:00,75.009,75.015,75.009,75.009,60740000.0
2008-02-07 01:23:00,75.022,75.035,75.022,75.027,86560000.0
2008-02-07 01:24:00,75.044,75.044,75.021,75.036,65310000.0
2008-02-07 01:25:00,75.048,75.049,75.047,75.048,65280000.0
2008-02-07 01:26:00,75.039,75.044,75.029,75.044,68970000.0
2008-02-07 01:27:00,75.063,75.063,75.043,75.043,72630000.0
2008-02-07 01:28:00,75.046,75.046,75.033,75.037,67330000.0
2008-02-07 01:30:00,75.065,75.065,75.064,75.064,2630000.0
2008-02-07 01:31:00,75.048,75.051,75.047,75.048,98250000.0
2008-02-07 01:33:00,75.088,75.089,75.086,75.089,80080000.0
2008-02-07 01:34:00,75.038,75.048,75.038,75.046,55740000.0
2008-02-07 01:35:00,75.037,75.04,75.037,75.038,80710000.0
2008-02-07 01:36:00,75.055,75.055,75.041,75.041,59450000.0
2008-02-07 01:37:00,75.03,75.042,75.013,75.018,42630000.0
2008-02-07 01:38:00,75.008,75.014,75.002,75.014,41480000.0
2008-02-07 01:39:00,75.044,75.044,75.025,75.037,40950000.0
2008-02-07 01:40:00,75.031,75.036,75.03,75.035,46900000.0
2008-02-07 01:41:00,75.046,75.047,75.038,75.046,101860000.0
2008-02-07 01:42:00,75.081,75.084,75.044,75.084,70420000.0
2008-02-07 01:43:00,75.084,75.094,75.083,75.083,12600000.0
2008-02-07 01:44:00,75.101,75.113,75.098,75.098,83020000.0
2008-02-07 01:45:00,75.132,75.132,75.089,75.089,101560000.0
2008-02-07 01:46:00,75.076,75.076,75.066,75.066,95050000.0
2008-02-07 01:47:00,75.068,75.072,75.053,75.053,93340000.0
2008-02-07 01:48:00,75.066,75.066,75.046,75.046,6760000.0
2008-02-07 01:50:00,75.03,75.037,75.03,75.036,81790000.0
2008-02-07 01:51:00,75.057,75.061,75.055,75.058,146490000.0
2008-02-07 01:52:00,75.029,75.031,75.015,75.031,113960000.0
2008-02-07 01:53:00,75.026,75.031,75.015,75.021,65600000.0
2008-02-07 01:54:00,75.042,75.042,75.009,75.009,79360000.0
2008-02-07 01:55:00,75.016,75.016,74.982,74.982,147970000.0
2008-02-07 01:56:00,74.987,74.987,74.979,74.987,162120000.0
2008-02-07 01:57:00,75.014,75.014,75.002,75.008,109240000.0
2008-02-07 01:58:00,75.021,75.027,75.013,75.016,94290000.0
2008-02-07 02:00:00,75.054,75.054,75.024,75.033,114140000.0
2008-02-07 02:02:00,75.021,75.027,75.019,75.027,106790000.0
2008-02-07 02:03:00,75.058,75.059,75.053,75.057,130900000.0
2008-02-07 02:04:00,75.037,75.044,75.03,75.038,112670000.0
2008-02-07 02:05:00,75.05,75.057,75.049,75.049,89500000.0
2008-02-07 02:06:00,75.085,75.085,75.061,75.061,148610000.0
2008-02-07 02:07:00,75.07,75.076,75.058,75.058,108520000.0
2008-02-07 02:08:00,75.067,75.076,75.061,75.061,64130000.0
2008-02-07 02:09:00,75.088,75.09,75.085,75.086,84310000.0
2008-02-07 02:10:00,75.052,75.057,75.05,75.057,145800000.0
2008-02-07 02:11:00,75.05,75.058,75.049,75.058,158370000.0
2008-02-07 02:12:00,75.092,75.092,75.055,75.055,109650000.0
2008-02-07 02:13:00,75.039,75.041,75.028,75.028,96680000.0
2008-02-07 02:14:00,75.015,75.022,75.001,75.001,114660000.0
2008-02-07 02:15:00,75.033,75.033,74.996,74.996,7520000.0
2008-02-07 02:16:00,75.006,75.008,75.001,75.006,148080000.0
2008-02-07 02:17:00,75.015,75.015,75.002,75.002,154870000.0
2008-02-07 02:18:00,75.021,75.021,75.0,75.0,115000000.0
2008-02-07 02:19:00,74.992,75.004,74.988,74.988,94460000.0
2008-02-07 02:20:00,75.0,75.013,75.0,75.013,115070000.0
2008-02-07 02:21:00,75.032,75.032,75.005,75.005,9010000.0
2008-02-07 02:22:00,75.006,75.007,74.999,75.006,128680000.0
2008-02-07 02:23:00,75.018,75.018,75.009,75.009,75980000.0
2008-02-07 02:24:00,75.033,75.033,75.003,75.013,144470000.0
2008-02-07 02:25:00,75.002,75.008,75.0,75.007,121110000.0
2008-02-07 02:26:00,75.0,75.007,75.0,75.0,58510000.0
2008-02-07 02:27:00,75.026,75.026,75.008,75.008,71600000.0
2008-02-07 02:28:00,75.017,75.02,75.016,75.019,150080000.0
2008-02-07 02:29:00,75.008,75.016,74.997,74.997,157640000.0
2008-02-07 02:30:00,75.032,75.032,74.987,74.99,120260000.0
2008-02-07 02:31:00,74.979,74.993,74.974,74.977,95940000.0
2008-02-07 02:32:00,74.991,74.997,74.984,74.987,112710000.0
2008-02-07 02:33:00,75.011,75.011,74.993,74.993,5450000.0
2008-02-07 02:34:00,75.001,75.002,74.996,74.998,111980000.0
2008-02-07 02:35:00,74.989,74.994,74.972,74.972,107940000.0
2008-02-07 02:36:00,74.994,74.994,74.971,74.979,145380000.0
2008-02-07 02:37:00,74.968,74.978,74.968,74.976,110630000.0
2008-02-07 02:38:00,74.97,74.979,74.968,74.968,80640000.0
2008-02-07 02:39:00,74.993,74.993,74.955,74.955,141030000.0
2008-02-07 02:40:00,74.961,74.967,74.952,74.967,119030000.0
2008-02-07 02:41:00,74.958,74.966,74.958,74.965,59500000.0
2008-02-07 02:42:00,74.985,74.985,74.96,74.967,76910000.0
2008-02-07 02:43:00,74.959,74.967,74.959,74.967,149580000.0
2008-02-07 02:44:00,74.978,74.978,74.969,74.969,159780000.0
2008-02-07 02:45:00,75.002,75.002,74.972,74.972,111610000.0
2008-02-07 02:46:00,74.973,74.973,74.957,74.958,96780000.0
2008-02-07 02:47:00,74.976,75.0,74.976,75.0,122600000.0
2008-02-07 02:48:00,75.028,75.028,75.006,75.007,11680000.0
2008-02-07 02:49:00,74.994,75.001,74.987,74.99,24060000.0
2008-02-07 02:50:00,74.99,74.998,74.986,74.988,130250000.0
2008-02-07 02:51:00,75.014,75.014,75.002,75.002,6770000.0
2008-02-07 02:52:00,75.004,75.012,75.001,75.012,13890000.0
2008-02-07 02:53:00,75.009,75.026,75.009,75.026,132390000.0
2008-02-07 02:54:00,75.053,75.053,75.013,75.013,152380000.0
2008-02-07 02:55:00,75.016,75.023,75.004,75.018,96250000.0
2008-02-07 02:56:00,75.026,75.028,75.013,75.017,97190000.0
2008-02-07 02:57:00,75.036,75.041,75.012,75.036,119250000.0
2008-02-07 02:58:00,75.031,75.038,75.028,75.028,17650000.0
2008-02-07 02:59:00,75.036,75.037,75.028,75.035,171930000.0
2008-02-07 03:00:00,75.068,75.068,75.024,75.024,117750000.0
2008-02-07 03:01:00,75.027,75.027,75.013,75.016,99020000.0
2008-02-07 03:03:00,75.049,75.049,75.032,75.032,4510000.0
2008-02-07 03:04:00,75.026,75.029,75.012,75.016,99450000.0
2008-02-07 03:05:00,75.011,75.023,75.011,75.016,128270000.0
2008-02-07 03:06:00,75.029,75.029,75.009,75.009,4890000.0
2008-02-07 03:07:00,75.004,75.008,75.0,75.006,141490000.0
2008-02-07 03:08:00,75.001,75.008,75.0,75.006,113350000.0
2008-02-07 03:09:00,75.047,75.051,75.047,75.049,72210000.0
2008-02-07 03:10:00,75.001,75.007,75.001,75.006,81710000.0
2008-02-07 03:11:00,75.017,75.017,75.002,75.002,143930000.0
2008-02-07 03:12:00,75.008,75.011,75.004,75.008,152600000.0
2008-02-07 03:13:00,74.989,74.996,74.988,74.996,113630000.0
2008-02-07 03:14:00,74.986,74.986,74.967,74.968,96290000.0
2008-02-07 03:15:00,75.008,75.009,74.992,74.993,115890000.0
2008-02-07 03:16:00,74.979,74.979,74.968,74.976,13560000.0
2008-02-07 03:17:00,74.972,74.986,74.972,74.977,147890000.0
2008-02-07 03:18:00,75.0,75.0,74.973,74.984,112190000.0
2008-02-07 03:20:00,74.961,74.97,74.959,74.966,115790000.0
2008-02-07 03:21:00,74.998,74.998,74.996,74.996,3600000.0
2008-02-07 03:22:00,74.976,74.976,74.967,74.967,8090000.0
2008-02-07 03:23:00,74.977,74.978,74.969,74.976,148560000.0
2008-02-07 03:24:00,75.004,75.004,74.981,74.981,156950000.0
2008-02-07 03:25:00,74.985,74.987,74.981,74.981,113340000.0
2008-02-07 03:26:00,74.988,74.992,74.977,74.978,92900000.0
2008-02-07 03:27:00,74.998,75.0,74.979,74.979,114470000.0
2008-02-07 03:28:00,74.976,74.981,74.976,74.981,3940000.0
2008-02-07 03:30:00,75.024,75.028,75.021,75.021,114260000.0
2008-02-07 03:31:00,74.993,75.006,74.987,74.988,93740000.0
2008-02-07 03:32:00,74.98,74.99,74.979,74.986,113010000.0
2008-02-07 03:33:00,74.995,74.995,74.982,74.988,15250000.0
2008-02-07 03:34:00,74.981,74.986,74.981,74.985,75990000.0
2008-02-07 03:35:00,74.978,74.98,74.976,74.978,151170000.0
2008-02-07 03:36:00,75.006,75.006,74.988,74.988,154260000.0
2008-02-07 03:37:00,74.977,74.985,74.973,74.973,119460000.0
2008-02-07 03:38:00,74.959,74.968,74.95,74.95,103770000.0
2008-02-07 03:39:00,74.99,74.99,74.969,74.971,117160000.0
2008-02-07 03:40:00,74.953,74.953,74.953,74.953,2440000.0
2008-02-07 03:41:00,74.967,74.967,74.949,74.949,148600000.0
2008-02-07 03:42:00,74.976,74.98,74.976,74.978,101700000.0
2008-02-07 03:43:00,74.916,74.916,74.897,74.898,107390000.0
2008-02-07 03:44:00,74.891,74.91,74.891,74.899,115670000.0
2008-02-07 03:45:00,74.915,74.915,74.898,74.898,6990000.0
2008-02-07 03:46:00,74.908,74.911,74.902,74.906,13190000.0
2008-02-07 03:47:00,74.89,74.896,74.884,74.895,118910000.0
2008-02-07 03:48:00,74.926,74.931,74.919,74.919,19150000.0
2008-02-07 03:49:00,74.923,74.928,74.923,74.928,5450000.0
2008-02-07 03:50:00,74.92,74.929,74.92,74.925,79560000.0
2008-02-07 03:51:00,74.941,74.941,74.911,74.923,157250000.0
2008-02-07 03:52:00,74.927,74.927,74.92,74.927,109430000.0
2008-02-07 03:53:00,74.918,74.926,74.918,74.926,67540000.0
2008-02-07 03:54:00,74.956,74.956,74.921,74.921,74200000.0
2008-02-07 03:56:00,74.926,74.927,74.916,74.916,151340000.0
2008-02-07 03:57:00,74.946,74.95,74.946,74.948,113270000.0
2008-02-07 03:58:00,74.913,74.925,74.907,74.908,97980000.0
2008-02-07 03:59:00,74.92,74.929,74.915,74.924,122590000.0
2008-02-07 04:00:00,74.972,74.976,74.936,74.956,19370000.0
2008-02-07 04:01:00,74.973,74.983,74.965,74.979,15620000.0
2008-02-07 04:02:00,74.947,74.972,74.938,74.958,138840000.0
2008-02-07 04:03:00,74.955,74.955,74.931,74.931,151280000.0
2008-02-07 04:04:00,74.922,74.946,74.922,74.946,110740000.0
2008-02-07 04:05:00,74.938,74.96,74.938,74.945,99410000.0
2008-02-07 04:06:00,74.957,74.957,74.925,74.925,113910000.0
2008-02-07 04:07:00,74.949,74.949,74.949,74.949,1320000.0
2008-02-07 04:09:00,74.945,74.945,74.911,74.912,128100000.0
2008-02-07 04:10:00,74.901,74.927,74.901,74.922,20650000.0
2008-02-07 04:11:00,74.88,74.892,74.878,74.892,127680000.0
2008-02-07 04:12:00,74.924,74.924,74.874,74.875,18780000.0
2008-02-07 04:13:00,74.897,74.913,74.897,74.913,8640000.0
2008-02-07 04:14:00,74.885,74.916,74.885,74.911,121890000.0
2008-02-07 04:15:00,74.926,74.926,74.876,74.876,7180000.0
2008-02-07 04:16:00,74.888,74.89,74.874,74.881,21830000.0
2008-02-07 04:17:00,74.896,74.91,74.883,74.91,136300000.0
2008-02-07 04:18:00,74.925,74.925,74.907,74.909,15980000.0
2008-02-07 04:19:00,74.917,74.917,74.908,74.908,3570000.0
2008-02-07 04:20:00,74.899,74.906,74.896,74.906,117500000.0
2008-02-07 04:21:00,74.922,74.922,74.913,74.913,4740000.0
2008-02-07 04:22:00,74.909,74.91,74.906,74.908,166020000.0
2008-02-07 04:24:00,74.927,74.93,74.926,74.928,116630000.0
2008-02-07 04:25:00,74.934,74.934,74.917,74.918,95330000.0
2008-02-07 04:26:00,74.911,74.92,74.909,74.916,119090000.0
2008-02-07 04:27:00,74.946,74.946,74.923,74.935,12030000.0
2008-02-07 04:29:00,74.918,74.924,74.907,74.917,102070000.0
2008-02-07 04:30:00,74.916,74.918,74.892,74.896,114290000.0
2008-02-07 04:31:00,74.928,74.928,74.909,74.909,6200000.0
2008-02-07 04:32:00,74.909,74.93,74.894,74.919,112860000.0
2008-02-07 04:33:00,74.913,74.913,74.893,74.893,138990000.0
2008-02-07 04:34:00,74.895,74.895,74.883,74.888,120600000.0
2008-02-07 04:35:00,74.903,74.922,74.892,74.922,89700000.0
2008-02-07 04:36:00,74.927,74.931,74.925,74.928,147060000.0
2008-02-07 04:37:00,74.894,74.923,74.894,74.923,106970000.0
2008-02-07 04:38:00,74.9,74.913,74.886,74.907,63380000.0
2008-02-07 04:39:00,74.91,74.91,74.874,74.874,80480000.0
2008-02-07 04:40:00,74.876,74.876,74.869,74.87,153200000.0
2008-02-07 04:41:00,74.864,74.88,74.855,74.861,155720000.0
2008-02-07 04:42:00,74.888,74.902,74.876,74.902,112790000.0
2008-02-07 04:43:00,74.89,74.911,74.876,74.882,94580000.0
2008-02-07 04:44:00,74.881,74.884,74.876,74.878,127110000.0
2008-02-07 04:45:00,74.916,74.916,74.898,74.898,7880000.0
2008-02-07 04:46:00,74.877,74.879,74.877,74.879,3570000.0
2008-02-07 04:47:00,74.885,74.889,74.878,74.878,109200000.0
2008-02-07 04:48:00,74.923,74.925,74.911,74.911,71030000.0
2008-02-07 04:49:00,74.919,74.92,74.915,74.916,84640000.0
2008-02-07 04:50:00,74.888,74.888,74.879,74.879,144380000.0
2008-02-07 04:51:00,74.912,74.912,74.882,74.882,159780000.0
2008-02-07 04:53:00,74.888,74.908,74.873,74.873,95980000.0
2008-02-07 04:54:00,74.89,74.895,74.881,74.882,123940000.0
2008-02-07 04:55:00,74.886,74.886,74.88,74.882,16340000.0
2008-02-07 04:56:00,74.881,74.889,74.881,74.885,119640000.0
2008-02-07 04:57:00,74.926,74.926,74.897,74.917,66300000.0
2008-02-07 04:58:00,74.881,74.887,74.881,74.887,86890000.0
2008-02-07 04:59:00,74.905,74.922,74.896,74.918,152130000.0
2008-02-07 05:00:00,74.937,74.937,74.927,74.928,154780000.0
2008-02-07 05:02:00,74.896,74.897,74.882,74.886,97840000.0
2008-02-07 05:03:00,74.935,74.941,74.912,74.934,114920000.0
2008-02-07 05:04:00,74.909,74.917,74.909,74.917,5070000.0
2008-02-07 05:05:00,74.888,74.924,74.888,74.924,140560000.0
2008-02-07 05:06:00,74.943,74.943,74.898,74.902,155190000.0
2008-02-07 05:07:00,74.906,74.908,74.901,74.908,106700000.0
2008-02-07 05:08:00,74.892,74.905,74.888,74.888,87530000.0
2008-02-07 05:09:00,74.914,74.914,74.881,74.89,107790000.0
2008-02-07 05:10:00,74.9,74.913,74.899,74.9,18050000.0
2008-02-07 05:11:00,74.906,74.907,74.899,74.899,109400000.0
2008-02-07 05:12:00,74.927,74.929,74.927,74.927,85160000.0
2008-02-07 05:13:00,74.907,74.907,74.897,74.897,112990000.0
2008-02-07 05:14:00,74.905,74.907,74.898,74.898,86380000.0
2008-02-07 05:15:00,74.936,74.938,74.93,74.931,124260000.0
2008-02-07 05:16:00,74.923,74.935,74.923,74.935,106990000.0
2008-02-07 05:17:00,74.911,74.919,74.904,74.91,108720000.0
2008-02-07 05:18:00,74.932,74.932,74.904,74.907,133250000.0
2008-02-07 05:19:00,74.898,74.933,74.898,74.933,115740000.0
2008-02-07 05:20:00,74.928,74.93,74.926,74.927,82590000.0
2008-02-07 05:21:00,74.944,74.947,74.94,74.94,139290000.0
2008-02-07 05:22:00,74.899,74.92,74.894,74.9,105560000.0
2008-02-07 05:23:00,74.89,74.899,74.89,74.898,63640000.0
2008-02-07 05:24:00,74.92,74.928,74.91,74.91,80310000.0
2008-02-07 05:25:00,74.918,74.918,74.91,74.911,142810000.0
2008-02-07 05:26:00,74.927,74.927,74.901,74.901,150660000.0
2008-02-07 05:27:00,74.93,74.93,74.893,74.893,106050000.0
2008-02-07 05:28:00,74.904,74.934,74.904,74.915,90210000.0
2008-02-07 05:30:00,74.935,74.935,74.927,74.927,5680000.0
2008-02-07 05:31:00,74.909,74.937,74.909,74.937,70760000.0
2008-02-07 05:32:00,74.916,74.917,74.908,74.909,100740000.0
2008-02-07 05:33:00,74.928,74.93,74.924,74.928,131220000.0
2008-02-07 05:34:00,74.93,74.935,74.928,74.935,155380000.0
2008-02-07 05:36:00,74.936,74.94,74.933,74.938,107240000.0
2008-02-07 05:37:00,74.928,74.929,74.927,74.928,61150000.0
2008-02-07 05:38:00,74.938,74.94,74.937,74.939,89900000.0
2008-02-07 05:39:00,74.944,74.944,74.915,74.915,82420000.0
2008-02-07 05:40:00,74.92,74.928,74.914,74.923,74270000.0
2008-02-07 05:41:00,74.938,74.94,74.937,74.938,69200000.0
2008-02-07 05:42:00,74.937,74.937,74.929,74.935,59840000.0
2008-02-07 05:43:00,74.923,74.932,74.907,74.932,67760000.0
2008-02-07 05:45:00,74.955,74.955,74.918,74.92,119810000.0
2008-02-07 05:46:00,74.953,74.953,74.933,74.933,90120000.0
2008-02-07 05:47:00,74.92,74.935,74.92,74.929,106310000.0
2008-02-07 05:48:00,74.953,74.953,74.92,74.953,80030000.0
2008-02-07 05:49:00,74.928,74.928,74.92,74.92,83410000.0
2008-02-07 05:50:00,74.928,74.935,74.922,74.935,57690000.0
2008-02-07 05:51:00,74.958,74.963,74.942,74.948,54710000.0
2008-02-07 05:52:00,74.962,74.98,74.953,74.968,59680000.0
2008-02-07 05:53:00,74.941,74.992,74.941,74.992,89680000.0
2008-02-07 05:54:00,75.012,75.012,74.975,74.975,70630000.0
2008-02-07 05:56:00,74.988,74.996,74.988,74.989,76900000.0
2008-02-07 05:57:00,74.979,74.99,74.963,74.969,78240000.0
2008-02-07 05:58:00,74.995,74.995,74.966,74.993,68650000.0
2008-02-07 05:59:00,74.989,74.995,74.989,74.995,39510000.0
2008-02-07 06:00:00,74.997,74.997,74.979,74.979,67740000.0
2008-02-07 06:01:00,74.994,75.019,74.994,75.016,94330000.0
2008-02-07 06:02:00,74.994,75.001,74.976,74.982,99120000.0
2008-02-07 06:03:00,74.991,74.991,74.952,74.952,71710000.0
2008-02-07 06:04:00,74.984,74.989,74.952,74.952,54290000.0
2008-02-07 06:05:00,74.983,74.983,74.946,74.951,80010000.0
2008-02-07 06:06:00,74.989,74.989,74.947,74.951,55680000.0
2008-02-07 06:07:00,74.942,74.949,74.941,74.942,46740000.0
2008-02-07 06:09:00,74.99,74.99,74.943,74.943,41780000.0
2008-02-07 06:10:00,74.971,74.987,74.971,74.987,47220000.0
2008-02-07 06:11:00,74.948,74.948,74.938,74.94,101690000.0
2008-02-07 06:12:00,74.987,74.987,74.929,74.957,81860000.0
2008-02-07 06:13:00,74.966,74.982,74.947,74.951,100090000.0
2008-02-07 06:14:00,74.943,74.98,74.943,74.98,82530000.0
2008-02-07 06:15:00,75.011,75.011,74.993,74.993,108560000.0
2008-02-07 06:16:00,74.989,74.997,74.989,74.996,104220000.0
2008-02-07 06:17:00,74.988,74.992,74.987,74.989,99950000.0
2008-02-07 06:18:00,74.991,74.991,74.958,74.968,119000000.0
2008-02-07 06:19:00,74.961,74.992,74.961,74.992,106040000.0
2008-02-07 06:20:00,74.96,74.966,74.959,74.966,76870000.0
2008-02-07 06:21:00,75.018,75.018,74.977,75.0,128840000.0
2008-02-07 06:22:00,74.979,75.012,74.968,74.972,95870000.0
2008-02-07 06:23:00,74.979,75.009,74.978,74.982,57610000.0
2008-02-07 06:24:00,75.008,75.021,74.991,74.991,70580000.0
2008-02-07 06:25:00,74.997,74.997,74.988,74.996,138370000.0
2008-02-07 06:26:00,75.011,75.029,74.991,75.001,134840000.0
2008-02-07 06:27:00,75.033,75.045,75.014,75.045,92370000.0
2008-02-07 06:28:00,75.011,75.037,75.011,75.025,81480000.0
2008-02-07 06:30:00,75.036,75.036,75.008,75.008,8460000.0
2008-02-07 06:31:00,75.043,75.043,74.99,74.998,96290000.0
2008-02-07 06:32:00,75.013,75.038,75.01,75.01,110850000.0
2008-02-07 06:33:00,75.045,75.045,75.032,75.032,6570000.0
2008-02-07 06:34:00,75.048,75.055,75.02,75.055,68520000.0
2008-02-07 06:35:00,75.028,75.05,75.014,75.033,95260000.0
2008-02-07 06:36:00,75.055,75.055,75.024,75.03,74330000.0
2008-02-07 06:37:00,75.051,75.057,75.051,75.056,78500000.0
2008-02-07 06:38:00,75.024,75.052,75.024,75.029,67050000.0
2008-02-07 06:39:00,75.064,75.064,75.021,75.021,55930000.0
2008-02-07 06:40:00,75.05,75.057,75.049,75.049,63540000.0
2008-02-07 06:42:00,75.055,75.055,75.017,75.031,109290000.0
2008-02-07 06:43:00,75.039,75.047,75.039,75.047,81260000.0
2008-02-07 06:45:00,75.047,75.047,75.041,75.041,72430000.0
2008-02-07 06:46:00,75.016,75.017,75.011,75.011,77450000.0
2008-02-07 06:48:00,75.05,75.05,75.046,75.049,56630000.0
2008-02-07 06:49:00,75.025,75.046,75.014,75.046,69580000.0
2008-02-07 06:51:00,75.046,75.046,75.041,75.041,70290000.0
2008-02-07 06:52:00,75.023,75.05,75.016,75.05,71750000.0
2008-02-07 06:53:00,75.01,75.039,75.01,75.035,78560000.0
2008-02-07 06:54:00,75.046,75.046,75.04,75.041,66870000.0
2008-02-07 06:55:00,75.017,75.017,75.01,75.01,70960000.0
2008-02-07 06:56:00,75.048,75.049,75.046,75.047,42870000.0
2008-02-07 06:57:00,75.058,75.058,75.05,75.05,59850000.0
2008-02-07 06:58:00,75.016,75.017,75.01,75.01,91340000.0
2008-02-07 06:59:00,75.031,75.055,75.031,75.055,89310000.0
2008-02-07 07:00:00,75.052,75.062,75.026,75.062,69510000.0
2008-02-07 07:02:00,75.028,75.038,75.028,75.038,84780000.0
2008-02-07 07:03:00,75.074,75.074,75.035,75.035,59330000.0
2008-02-07 07:06:00,75.065,75.065,75.035,75.048,41200000.0
2008-02-07 07:07:00,75.064,75.064,75.048,75.058,40590000.0
2008-02-07 07:08:00,75.032,75.037,75.03,75.03,106600000.0
2008-02-07 07:09:00,75.048,75.049,75.047,75.048,70510000.0
2008-02-07 07:10:00,75.039,75.055,75.039,75.055,104580000.0
2008-02-07 07:11:00,75.034,75.052,75.03,75.03,76020000.0
2008-02-07 07:12:00,75.062,75.062,75.034,75.039,109690000.0
2008-02-07 07:13:00,75.05,75.062,75.045,75.055,106870000.0
2008-02-07 07:14:00,75.03,75.038,75.03,75.031,98250000.0
2008-02-07 07:15:00,75.071,75.071,75.045,75.051,122240000.0
2008-02-07 07:16:00,75.067,75.105,75.059,75.063,106190000.0
2008-02-07 07:17:00,75.067,75.074,75.057,75.074,71580000.0
2008-02-07 07:18:00,75.081,75.081,75.052,75.063,133450000.0
2008-02-07 07:19:00,75.052,75.058,75.049,75.056,99200000.0
2008-02-07 07:20:00,75.083,75.083,75.054,75.059,54320000.0
2008-02-07 07:21:00,75.088,75.088,75.068,75.068,68860000.0
2008-02-07 07:22:00,75.094,75.094,75.069,75.069,140400000.0
2008-02-07 07:23:00,75.082,75.101,75.077,75.088,136650000.0
2008-02-07 07:24:00,75.09,75.09,75.059,75.077,105990000.0
2008-02-07 07:25:00,75.061,75.084,75.055,75.076,81220000.0
2008-02-07 07:26:00,75.05,75.063,75.05,75.063,102190000.0
2008-02-07 07:27:00,75.097,75.097,75.081,75.083,9240000.0
2008-02-07 07:28:00,75.082,75.097,75.075,75.085,70400000.0
2008-02-07 07:29:00,75.081,75.113,75.081,75.113,136660000.0
2008-02-07 07:30:00,75.125,75.126,75.117,75.118,139670000.0
2008-02-07 07:31:00,75.096,75.113,75.077,75.099,104090000.0
2008-02-07 07:32:00,75.111,75.111,75.075,75.088,92510000.0
2008-02-07 07:33:00,75.113,75.113,75.076,75.076,117440000.0
2008-02-07 07:34:00,75.089,75.099,75.081,75.089,14320000.0
2008-02-07 07:35:00,75.093,75.093,75.075,75.086,104540000.0
2008-02-07 07:36:00,75.109,75.109,75.082,75.092,132440000.0
2008-02-07 07:37:00,75.104,75.127,75.104,75.112,145590000.0
2008-02-07 07:38:00,75.1,75.115,75.1,75.111,127860000.0
2008-02-07 07:39:00,75.149,75.149,75.095,75.095,109110000.0
2008-02-07 07:41:00,75.105,75.114,75.087,75.114,86260000.0
2008-02-07 07:42:00,75.115,75.115,75.102,75.102,75450000.0
2008-02-07 07:43:00,75.106,75.109,75.099,75.099,69000000.0
2008-02-07 07:44:00,75.11,75.133,75.103,75.133,65170000.0
2008-02-07 07:45:00,75.139,75.139,75.105,75.137,57830000.0
2008-02-07 07:46:00,75.119,75.142,75.115,75.142,64770000.0
2008-02-07 07:47:00,75.137,75.14,75.116,75.118,59600000.0
2008-02-07 07:48:00,75.153,75.153,75.129,75.144,119860000.0
2008-02-07 07:49:00,75.142,75.148,75.14,75.148,89110000.0
2008-02-07 07:50:00,75.134,75.144,75.102,75.102,109690000.0
2008-02-07 07:51:00,75.123,75.14,75.123,75.139,83200000.0
2008-02-07 07:52:00,75.149,75.153,75.132,75.132,87620000.0
2008-02-07 07:53:00,75.138,75.141,75.121,75.121,49790000.0
2008-02-07 07:54:00,75.168,75.17,75.166,75.167,60720000.0
2008-02-07 07:55:00,75.139,75.147,75.139,75.14,63480000.0
2008-02-07 07:56:00,75.146,75.146,75.139,75.146,86760000.0
2008-02-07 07:57:00,75.154,75.154,75.142,75.142,71340000.0
2008-02-07 07:58:00,75.146,75.146,75.14,75.14,64320000.0
2008-02-07 07:59:00,75.109,75.14,75.109,75.12,72730000.0
2008-02-07 08:00:00,75.141,75.141,75.113,75.122,78650000.0
2008-02-07 08:01:00,75.132,75.155,75.132,75.154,75530000.0
2008-02-07 08:02:00,75.164,75.164,75.14,75.147,40460000.0
2008-02-07 08:03:00,75.157,75.166,75.128,75.166,63040000.0
2008-02-07 08:04:00,75.156,75.161,75.134,75.14,103580000.0
2008-02-07 08:05:00,75.152,75.172,75.143,75.167,92210000.0
2008-02-07 08:06:00,75.17,75.183,75.156,75.183,74300000.0
2008-02-07 08:07:00,75.182,75.205,75.169,75.195,52170000.0
2008-02-07 08:08:00,75.162,75.192,75.162,75.185,88620000.0
2008-02-07 08:09:00,75.196,75.196,75.181,75.181,63070000.0
2008-02-07 08:10:00,75.183,75.183,75.144,75.157,44670000.0
2008-02-07 08:11:00,75.164,75.164,75.131,75.131,37680000.0
2008-02-07 08:12:00,75.173,75.173,75.139,75.14,37710000.0
2008-02-07 08:15:00,75.179,75.179,75.124,75.124,67830000.0
2008-02-07 08:16:00,75.145,75.145,75.117,75.121,110840000.0
2008-02-07 08:18:00,75.148,75.167,75.13,75.146,118540000.0
2008-02-07 08:20:00,75.157,75.158,75.151,75.151,105570000.0
2008-02-07 08:21:00,75.183,75.183,75.162,75.162,120870000.0
2008-02-07 08:22:00,75.146,75.15,75.145,75.148,99250000.0
2008-02-07 08:24:00,75.19,75.19,75.165,75.179,120920000.0
2008-02-07 08:25:00,75.171,75.208,75.147,75.147,96760000.0
2008-02-07 08:26:00,75.134,75.171,75.134,75.142,54760000.0
2008-02-07 08:27:00,75.168,75.175,75.146,75.167,62050000.0
2008-02-07 08:28:00,75.127,75.146,75.127,75.146,130480000.0
2008-02-07 08:29:00,75.137,75.137,75.103,75.103,145910000.0
2008-02-07 08:30:00,75.125,75.135,75.107,75.111,88390000.0
2008-02-07 08:31:00,75.131,75.173,75.131,75.173,87010000.0
2008-02-07 08:32:00,75.196,75.196,75.165,75.177,107880000.0
2008-02-07 08:33:00,75.199,75.199,75.172,75.196,10640000.0
2008-02-07 08:34:00,75.185,75.208,75.173,75.195,82660000.0
2008-02-07 08:35:00,75.161,75.174,75.154,75.174,115810000.0
2008-02-07 08:36:00,75.179,75.179,75.177,75.178,86590000.0
2008-02-07 08:37:00,75.172,75.172,75.153,75.153,67420000.0
2008-02-07 08:38:00,75.171,75.171,75.138,75.164,79630000.0
2008-02-07 08:39:00,75.16,75.16,75.116,75.137,107450000.0
2008-02-07 08:40:00,75.114,75.134,75.08,75.083,72670000.0
2008-02-07 08:41:00,75.114,75.138,75.087,75.092,84270000.0
2008-02-07 08:42:00,75.118,75.143,75.089,75.143,81650000.0
2008-02-07 08:43:00,75.125,75.13,75.086,75.091,58270000.0
2008-02-07 08:44:00,75.102,75.131,75.102,75.118,111660000.0
2008-02-07 08:45:00,75.144,75.144,75.106,75.115,73170000.0
2008-02-07 08:46:00,75.111,75.128,75.107,75.12,65750000.0
2008-02-07 08:48:00,75.132,75.132,75.09,75.09,95580000.0
2008-02-07 08:50:00,75.081,75.109,75.081,75.1,85560000.0
2008-02-07 08:51:00,75.108,75.108,75.069,75.09,50750000.0
2008-02-07 08:52:00,75.079,75.091,75.074,75.079,90440000.0
2008-02-07 08:53:00,75.074,75.111,75.074,75.1,70600000.0
2008-02-07 08:54:00,75.095,75.104,75.078,75.093,93540000.0
2008-02-07 08:55:00,75.066,75.09,75.064,75.086,94320000.0
2008-02-07 08:56:00,75.063,75.09,75.063,75.072,110130000.0
2008-02-07 08:57:00,75.09,75.11,75.087,75.091,46810000.0
2008-02-07 08:58:00,75.102,75.143,75.102,75.104,52490000.0
2008-02-07 08:59:00,75.114,75.114,75.092,75.102,115530000.0
2008-02-07 09:00:00,75.129,75.129,75.093,75.101,127960000.0
2008-02-07 09:01:00,75.11,75.133,75.108,75.11,93160000.0
2008-02-07 09:02:00,75.124,75.166,75.124,75.159,94040000.0
2008-02-07 09:03:00,75.162,75.162,75.101,75.138,86720000.0
2008-02-07 09:04:00,75.106,75.136,75.106,75.136,104070000.0
2008-02-07 09:05:00,75.136,75.17,75.135,75.149,112100000.0
2008-02-07 09:06:00,75.18,75.18,75.125,75.125,80720000.0
2008-02-07 09:07:00,75.131,75.148,75.123,75.123,56190000.0
2008-02-07 09:08:00,75.126,75.126,75.121,75.121,37280000.0
2008-02-07 09:09:00,75.159,75.16,75.157,75.159,49990000.0
2008-02-07 09:10:00,75.128,75.128,75.121,75.121,87370000.0
2008-02-07 09:11:00,75.132,75.154,75.127,75.146,78950000.0
2008-02-07 09:12:00,75.148,75.163,75.144,75.155,67140000.0
2008-02-07 09:13:00,75.182,75.182,75.148,75.149,83310000.0
2008-02-07 09:14:00,75.142,75.171,75.142,75.157,53730000.0
2008-02-07 09:15:00,75.179,75.196,75.159,75.176,82950000.0
2008-02-07 09:16:00,75.168,75.17,75.165,75.168,89520000.0
2008-02-07 09:17:00,75.176,75.176,75.168,75.168,68490000.0
2008-02-07 09:18:00,75.182,75.2,75.168,75.179,82880000.0
2008-02-07 09:19:00,75.166,75.166,75.151,75.151,67120000.0
2008-02-07 09:20:00,75.16,75.167,75.16,75.16,38920000.0
2008-02-07 09:21:00,75.187,75.187,75.165,75.168,79170000.0
2008-02-07 09:22:00,75.174,75.203,75.167,75.203,59610000.0
2008-02-07 09:23:00,75.172,75.204,75.172,75.204,88010000.0
2008-02-07 09:24:00,75.204,75.213,75.184,75.193,31600000.0
2008-02-07 09:25:00,75.178,75.18,75.177,75.178,89950000.0
2008-02-07 09:26:00,75.168,75.17,75.166,75.167,110600000.0
2008-02-07 09:27:00,75.202,75.202,75.164,75.164,96750000.0
2008-02-07 09:28:00,75.172,75.198,75.172,75.178,61340000.0
2008-02-07 09:29:00,75.169,75.203,75.169,75.203,95330000.0
2008-02-07 09:30:00,75.22,75.22,75.184,75.19,89020000.0
2008-02-07 09:31:00,75.179,75.185,75.179,75.18,84280000.0
2008-02-07 09:32:00,75.201,75.207,75.201,75.207,31720000.0
2008-02-07 09:33:00,75.181,75.213,75.181,75.191,37210000.0
2008-02-07 09:34:00,75.178,75.186,75.171,75.186,35950000.0
2008-02-07 09:35:00,75.204,75.204,75.182,75.182,15300000.0
2008-02-07 09:36:00,75.192,75.204,75.176,75.204,45840000.0
2008-02-07 09:37:00,75.172,75.203,75.172,75.175,46480000.0
2008-02-07 09:38:00,75.181,75.199,75.167,75.188,54330000.0
2008-02-07 09:39:00,75.232,75.232,75.182,75.182,101440000.0
2008-02-07 09:40:00,75.179,75.179,75.136,75.158,51920000.0
2008-02-07 09:41:00,75.143,75.159,75.143,75.156,49470000.0
2008-02-07 09:42:00,75.186,75.196,75.16,75.169,59410000.0
2008-02-07 09:43:00,75.187,75.19,75.187,75.189,56960000.0
2008-02-07 09:44:00,75.165,75.184,75.157,75.159,77420000.0
2008-02-07 09:45:00,75.177,75.179,75.155,75.161,67480000.0
2008-02-07 09:46:00,75.153,75.173,75.153,75.173,99600000.0
2008-02-07 09:47:00,75.159,75.178,75.151,75.151,161110000.0
2008-02-07 09:48:00,75.175,75.182,75.149,75.149,36390000.0
2008-02-07 09:49:00,75.178,75.179,75.153,75.173,53090000.0
2008-02-07 09:50:00,75.162,75.18,75.149,75.149,38500000.0
2008-02-07 09:51:00,75.172,75.172,75.155,75.155,37460000.0
2008-02-07 09:52:00,75.162,75.187,75.155,75.16,47280000.0
2008-02-07 09:53:00,75.151,75.159,75.147,75.147,11470000.0
2008-02-07 09:54:00,75.185,75.185,75.163,75.184,28770000.0
2008-02-07 09:55:00,75.159,75.174,75.153,75.167,82040000.0
2008-02-07 09:56:00,75.157,75.158,75.15,75.158,25710000.0
2008-02-07 09:57:00,75.175,75.175,75.153,75.153,61880000.0
2008-02-07 09:58:00,75.161,75.165,75.159,75.159,36370000.0
2008-02-07 09:59:00,75.17,75.183,75.167,75.17,55800000.0
2008-02-07 10:00:00,75.196,75.196,75.179,75.179,54390000.0
2008-02-07 10:01:00,75.182,75.182,75.165,75.176,76010000.0
2008-02-07 10:02:00,75.181,75.181,75.092,75.128,62160000.0
2008-02-07 10:03:00,75.106,75.136,75.09,75.118,42350000.0
2008-02-07 10:04:00,75.107,75.137,75.107,75.12,41050000.0
2008-02-07 10:05:00,75.144,75.152,75.132,75.152,16350000.0
2008-02-07 10:06:00,75.158,75.168,75.136,75.158,33440000.0
2008-02-07 10:07:00,75.151,75.18,75.151,75.162,101400000.0
2008-02-07 10:08:00,75.153,75.179,75.153,75.162,40360000.0
2008-02-07 10:09:00,75.187,75.187,75.163,75.163,38930000.0
2008-02-07 10:10:00,75.17,75.193,75.17,75.193,115480000.0
2008-02-07 10:11:00,75.19,75.206,75.185,75.198,85850000.0
2008-02-07 10:12:00,75.207,75.211,75.175,75.197,36670000.0
2008-02-07 10:13:00,75.226,75.226,75.222,75.226,33060000.0
2008-02-07 10:14:00,75.213,75.234,75.207,75.209,42900000.0
2008-02-07 10:15:00,75.246,75.247,75.218,75.239,94740000.0
2008-02-07 10:16:00,75.216,75.237,75.205,75.212,97800000.0
2008-02-07 10:17:00,75.24,75.272,75.228,75.238,58290000.0
2008-02-07 10:18:00,75.273,75.273,75.235,75.261,62920000.0
2008-02-07 10:19:00,75.269,75.269,75.238,75.238,53660000.0
2008-02-07 10:20:00,75.161,75.239,75.161,75.219,105790000.0
2008-02-07 10:21:00,75.218,75.254,75.188,75.188,66040000.0
2008-02-07 10:22:00,75.176,75.237,75.176,75.237,81970000.0
2008-02-07 10:23:00,75.221,75.239,75.204,75.227,79110000.0
2008-02-07 10:24:00,75.243,75.243,75.216,75.222,132020000.0
2008-02-07 10:25:00,75.229,75.242,75.218,75.235,98210000.0
2008-02-07 10:26:00,75.22,75.244,75.215,75.244,84300000.0
2008-02-07 10:27:00,75.255,75.255,75.215,75.232,103410000.0
2008-02-07 10:28:00,75.268,75.284,75.235,75.273,77700000.0
2008-02-07 10:29:00,75.249,75.27,75.243,75.269,85160000.0
2008-02-07 10:30:00,75.265,75.266,75.251,75.266,87920000.0
2008-02-07 10:31:00,75.24,75.26,75.226,75.232,71230000.0
2008-02-07 10:32:00,75.241,75.282,75.239,75.273,92450000.0
2008-02-07 10:33:00,75.284,75.284,75.254,75.268,61780000.0
2008-02-07 10:34:00,75.24,75.252,75.233,75.246,90390000.0
2008-02-07 10:35:00,75.25,75.25,75.21,75.22,75130000.0
2008-02-07 10:36:00,75.256,75.264,75.235,75.264,61760000.0
2008-02-07 10:37:00,75.243,75.243,75.206,75.236,85600000.0
2008-02-07 10:38:00,75.231,75.24,75.217,75.238,70380000.0
2008-02-07 10:39:00,75.255,75.262,75.234,75.245,98060000.0
2008-02-07 10:40:00,75.266,75.274,75.247,75.274,85810000.0
2008-02-07 10:41:00,75.248,75.262,75.242,75.25,123080000.0
2008-02-07 10:42:00,75.266,75.272,75.247,75.27,87440000.0
2008-02-07 10:44:00,75.245,75.257,75.222,75.248,99440000.0
2008-02-07 10:45:00,75.253,75.253,75.226,75.23,87430000.0
2008-02-07 10:46:00,75.258,75.271,75.241,75.264,83320000.0
2008-02-07 10:47:00,75.259,75.271,75.252,75.252,27600000.0
2008-02-07 10:48:00,75.275,75.275,75.248,75.25,60100000.0
2008-02-07 10:49:00,75.263,75.281,75.243,75.252,56950000.0
2008-02-07 10:50:00,75.266,75.266,75.242,75.242,85500000.0
2008-02-07 10:51:00,75.276,75.278,75.25,75.276,87450000.0
2008-02-07 10:53:00,75.242,75.261,75.231,75.254,42810000.0
2008-02-07 10:54:00,75.258,75.283,75.258,75.283,64560000.0
2008-02-07 10:55:00,75.273,75.273,75.243,75.262,82330000.0
2008-02-07 10:56:00,75.27,75.282,75.256,75.282,88540000.0
2008-02-07 10:57:00,75.274,75.274,75.243,75.273,32200000.0
2008-02-07 10:58:00,75.249,75.25,75.247,75.248,80660000.0
2008-02-07 10:59:00,75.241,75.273,75.241,75.273,43070000.0
2008-02-07 11:00:00,75.273,75.273,75.245,75.256,72920000.0
2008-02-07 11:01:00,75.261,75.265,75.246,75.25,77220000.0
2008-02-07 11:02:00,75.275,75.275,75.245,75.25,34520000.0
2008-02-07 11:03:00,75.28,75.28,75.25,75.25,49930000.0
2008-02-07 11:04:00,75.258,75.265,75.249,75.249,67210000.0
2008-02-07 11:05:00,75.271,75.271,75.246,75.265,45620000.0
2008-02-07 11:06:00,75.271,75.271,75.244,75.269,46390000.0
2008-02-07 11:07:00,75.241,75.255,75.241,75.255,86480000.0
2008-02-07 11:08:00,75.243,75.261,75.231,75.231,98870000.0
2008-02-07 11:09:00,75.259,75.259,75.187,75.187,149270000.0
2008-02-07 11:10:00,75.196,75.203,75.166,75.203,79140000.0
2008-02-07 11:11:00,75.179,75.204,75.177,75.204,74380000.0
2008-02-07 11:12:00,75.204,75.204,75.19,75.19,28960000.0
2008-02-07 11:13:00,75.179,75.188,75.179,75.181,44610000.0
2008-02-07 11:14:00,75.188,75.195,75.175,75.175,54570000.0
2008-02-07 11:15:00,75.216,75.216,75.178,75.188,127800000.0
2008-02-07 11:16:00,75.179,75.212,75.179,75.212,86880000.0
2008-02-07 11:17:00,75.187,75.202,75.185,75.196,32490000.0
2008-02-07 11:18:00,75.213,75.216,75.184,75.216,43390000.0
2008-02-07 11:19:00,75.188,75.201,75.182,75.182,20880000.0
2008-02-07 11:20:00,75.19,75.197,75.19,75.193,64820000.0
2008-02-07 11:21:00,75.215,75.215,75.193,75.193,52780000.0
2008-02-07 11:22:00,75.201,75.217,75.201,75.215,107510000.0
2008-02-07 11:23:00,75.23,75.23,75.196,75.196,141590000.0
2008-02-07 11:24:00,75.224,75.224,75.194,75.208,54860000.0
2008-02-07 11:25:00,75.203,75.216,75.191,75.216,110400000.0
2008-02-07 11:26:00,75.19,75.202,75.173,75.178,106110000.0
2008-02-07 11:27:00,75.174,75.203,75.174,75.203,85630000.0
2008-02-07 11:28:00,75.187,75.187,75.179,75.18,65990000.0
2008-02-07 11:29:00,75.185,75.185,75.177,75.177,42060000.0
2008-02-07 11:30:00,75.213,75.213,75.193,75.193,27130000.0
2008-02-07 11:31:00,75.181,75.188,75.181,75.187,51200000.0
2008-02-07 11:32:00,75.181,75.212,75.181,75.207,25960000.0
2008-02-07 11:33:00,75.217,75.218,75.209,75.209,32960000.0
2008-02-07 11:34:00,75.211,75.211,75.187,75.189,50640000.0
2008-02-07 11:35:00,75.167,75.169,75.138,75.163,65580000.0
2008-02-07 11:36:00,75.168,75.2,75.158,75.169,109640000.0
2008-02-07 11:37:00,75.191,75.191,75.162,75.162,57860000.0
2008-02-07 11:38:00,75.17,75.17,75.132,75.134,72790000.0
2008-02-07 11:39:00,75.157,75.172,75.124,75.14,100470000.0
2008-02-07 11:40:00,75.152,75.177,75.152,75.162,123640000.0
2008-02-07 11:41:00,75.175,75.189,75.155,75.189,140590000.0
2008-02-07 11:42:00,75.195,75.199,75.169,75.169,127470000.0
2008-02-07 11:43:00,75.174,75.178,75.165,75.178,105360000.0
2008-02-07 11:44:00,75.171,75.177,75.17,75.177,62400000.0
2008-02-07 11:45:00,75.169,75.191,75.156,75.177,93890000.0
2008-02-07 11:46:00,75.161,75.185,75.16,75.177,75390000.0
2008-02-07 11:47:00,75.184,75.188,75.173,75.177,66480000.0
2008-02-07 11:48:00,75.195,75.205,75.176,75.205,66850000.0
2008-02-07 11:49:00,75.174,75.199,75.174,75.179,56670000.0
2008-02-07 11:50:00,75.187,75.202,75.177,75.187,60420000.0
2008-02-07 11:51:00,75.203,75.203,75.171,75.171,56600000.0
2008-02-07 11:52:00,75.181,75.203,75.168,75.203,123110000.0
2008-02-07 11:53:00,75.183,75.203,75.162,75.203,85920000.0
2008-02-07 11:54:00,75.205,75.205,75.173,75.201,109550000.0
2008-02-07 11:55:00,75.17,75.191,75.164,75.186,73870000.0
2008-02-07 11:56:00,75.174,75.205,75.167,75.205,87450000.0
2008-02-07 11:57:00,75.213,75.213,75.195,75.205,55960000.0
2008-02-07 11:58:00,75.183,75.208,75.183,75.204,61190000.0
2008-02-07 11:59:00,75.19,75.21,75.186,75.206,59110000.0
2008-02-07 12:00:00,75.216,75.216,75.17,75.202,94750000.0
2008-02-07 12:01:00,75.169,75.191,75.164,75.185,66540000.0
2008-02-07 12:02:00,75.179,75.202,75.175,75.19,68080000.0
2008-02-07 12:03:00,75.197,75.197,75.155,75.155,75970000.0
2008-02-07 12:04:00,75.158,75.16,75.157,75.159,84340000.0
2008-02-07 12:05:00,75.169,75.184,75.165,75.169,68140000.0
2008-02-07 12:06:00,75.201,75.201,75.163,75.177,40070000.0
2008-02-07 12:07:00,75.188,75.203,75.176,75.203,66960000.0
2008-02-07 12:08:00,75.174,75.208,75.167,75.196,97030000.0
2008-02-07 12:09:00,75.225,75.228,75.187,75.193,89300000.0
2008-02-07 12:10:00,75.18,75.187,75.18,75.187,73440000.0
2008-02-07 12:11:00,75.183,75.21,75.182,75.182,56780000.0
2008-02-07 12:12:00,75.219,75.219,75.189,75.19,81710000.0
2008-02-07 12:13:00,75.198,75.227,75.187,75.214,62350000.0
2008-02-07 12:14:00,75.224,75.224,75.183,75.183,43690000.0
2008-02-07 12:15:00,75.212,75.212,75.181,75.204,34260000.0
2008-02-07 12:16:00,75.197,75.202,75.176,75.179,42580000.0
2008-02-07 12:17:00,75.209,75.231,75.188,75.218,42550000.0
2008-02-07 12:18:00,75.203,75.207,75.171,75.19,97070000.0
2008-02-07 12:19:00,75.15,75.172,75.149,75.165,82590000.0
2008-02-07 12:20:00,75.152,75.159,75.118,75.122,104270000.0
2008-02-07 12:21:00,75.136,75.141,75.115,75.134,82740000.0
2008-02-07 12:22:00,75.159,75.159,75.124,75.129,100670000.0
2008-02-07 12:23:00,75.122,75.148,75.112,75.132,98460000.0
2008-02-07 12:24:00,75.169,75.175,75.144,75.151,100150000.0
2008-02-07 12:25:00,75.14,75.16,75.125,75.125,122800000.0
2008-02-07 12:26:00,75.13,75.134,75.107,75.112,103090000.0
2008-02-07 12:27:00,75.135,75.139,75.114,75.127,70560000.0
2008-02-07 12:28:00,75.138,75.175,75.136,75.175,125580000.0
2008-02-07 12:29:00,75.157,75.164,75.151,75.151,96840000.0
2008-02-07 12:30:00,75.191,75.191,75.132,75.134,59400000.0
2008-02-07 12:31:00,75.121,75.128,75.12,75.12,73090000.0
2008-02-07 12:32:00,75.109,75.127,75.109,75.127,137680000.0
2008-02-07 12:33:00,75.152,75.152,75.113,75.113,130950000.0
2008-02-07 12:34:00,75.133,75.141,75.097,75.141,97060000.0
2008-02-07 12:35:00,75.113,75.13,75.093,75.093,84610000.0
2008-02-07 12:36:00,75.101,75.136,75.101,75.128,104380000.0
2008-02-07 12:37:00,75.107,75.115,75.104,75.115,9770000.0
2008-02-07 12:38:00,75.135,75.135,75.108,75.11,58070000.0
2008-02-07 12:39:00,75.135,75.143,75.114,75.121,118750000.0
2008-02-07 12:40:00,75.148,75.15,75.147,75.148,105070000.0
2008-02-07 12:41:00,75.116,75.173,75.116,75.173,82440000.0
2008-02-07 12:42:00,75.171,75.171,75.126,75.13,60980000.0
2008-02-07 12:43:00,75.121,75.141,75.12,75.12,36520000.0
2008-02-07 12:44:00,75.127,75.135,75.123,75.123,28830000.0
2008-02-07 12:45:00,75.154,75.154,75.123,75.123,53900000.0
2008-02-07 12:46:00,75.11,75.131,75.103,75.103,27900000.0
2008-02-07 12:47:00,75.106,75.106,75.085,75.098,33960000.0
2008-02-07 12:48:00,75.133,75.133,75.065,75.076,53280000.0
2008-02-07 12:49:00,75.066,75.105,75.054,75.075,69440000.0
2008-02-07 12:50:00,75.072,75.094,75.072,75.094,108020000.0
2008-02-07 12:51:00,75.11,75.11,75.063,75.069,62230000.0
2008-02-07 12:52:00,75.073,75.079,75.056,75.06,76630000.0
2008-02-07 12:53:00,75.051,75.072,75.051,75.053,99030000.0
2008-02-07 12:54:00,75.082,75.082,75.054,75.06,123280000.0
2008-02-07 12:55:00,75.056,75.079,75.056,75.069,143910000.0
2008-02-07 12:56:00,75.057,75.063,75.049,75.049,121180000.0
2008-02-07 12:57:00,75.076,75.08,75.035,75.035,104770000.0
2008-02-07 12:58:00,75.046,75.078,75.046,75.066,56220000.0
2008-02-07 12:59:00,75.059,75.075,75.053,75.075,97730000.0
2008-02-07 13:00:00,75.083,75.083,75.056,75.061,86070000.0
2008-02-07 13:01:00,75.05,75.08,75.05,75.069,70730000.0
2008-02-07 13:02:00,75.06,75.082,75.056,75.075,63980000.0
2008-02-07 13:03:00,75.083,75.083,75.057,75.073,58160000.0
2008-02-07 13:04:00,75.06,75.083,75.055,75.077,58810000.0
2008-02-07 13:05:00,75.061,75.079,75.061,75.061,49660000.0
2008-02-07 13:06:00,75.095,75.109,75.057,75.109,118050000.0
2008-02-07 13:07:00,75.097,75.097,75.066,75.069,88800000.0
2008-02-07 13:08:00,75.081,75.093,75.075,75.084,99430000.0
2008-02-07 13:09:00,75.103,75.103,75.062,75.062,78430000.0
2008-02-07 13:10:00,75.068,75.068,75.061,75.062,74650000.0
2008-02-07 13:11:00,75.075,75.078,75.044,75.073,58900000.0
2008-02-07 13:12:00,75.062,75.062,75.005,75.044,55230000.0
2008-02-07 13:13:00,75.031,75.039,75.013,75.013,64880000.0
2008-02-07 13:14:00,75.026,75.073,75.009,75.055,91180000.0
2008-02-07 13:15:00,75.078,75.078,75.014,75.014,69390000.0
2008-02-07 13:16:00,75.001,75.04,74.985,74.993,67210000.0
2008-02-07 13:17:00,75.028,75.053,75.0,75.053,82030000.0
2008-02-07 13:18:00,75.061,75.061,75.003,75.017,79090000.0
2008-02-07 13:19:00,75.026,75.068,75.026,75.029,76740000.0
2008-02-07 13:20:00,75.0,75.023,74.982,74.982,45390000.0
2008-02-07 13:21:00,75.024,75.024,74.99,74.99,68990000.0
2008-02-07 13:22:00,75.0,75.043,74.999,75.043,99160000.0
2008-02-07 13:24:00,75.048,75.048,75.009,75.022,77470000.0
2008-02-07 13:25:00,75.011,75.04,75.011,75.034,59950000.0
2008-02-07 13:26:00,75.002,75.032,75.002,75.026,84690000.0
2008-02-07 13:27:00,75.043,75.043,75.009,75.011,69010000.0
2008-02-07 13:28:00,75.037,75.04,75.018,75.029,44210000.0
2008-02-07 13:29:00,75.011,75.035,74.998,75.003,42380000.0
2008-02-07 13:30:00,74.993,74.993,74.956,74.96,39690000.0
2008-02-07 13:31:00,74.985,74.985,74.953,74.961,40100000.0
2008-02-07 13:32:00,74.955,74.995,74.955,74.991,96510000.0
2008-02-07 13:33:00,75.006,75.012,74.976,75.012,66420000.0
2008-02-07 13:34:00,74.981,75.009,74.98,74.995,91470000.0
2008-02-07 13:35:00,74.983,75.011,74.983,75.011,81320000.0
2008-02-07 13:36:00,75.031,75.031,74.996,74.998,116450000.0
2008-02-07 13:37:00,75.024,75.035,74.997,75.008,96090000.0
2008-02-07 13:38:00,75.019,75.03,74.994,75.001,99230000.0
2008-02-07 13:39:00,75.007,75.029,75.003,75.011,126610000.0
2008-02-07 13:40:00,75.019,75.044,75.016,75.044,106980000.0
2008-02-07 13:41:00,75.033,75.06,75.025,75.039,71090000.0
2008-02-07 13:42:00,75.063,75.072,75.038,75.072,126170000.0
2008-02-07 13:43:00,75.07,75.084,75.057,75.075,101000000.0
2008-02-07 13:44:00,75.062,75.08,75.052,75.079,53060000.0
2008-02-07 13:45:00,75.085,75.085,75.053,75.073,70230000.0
2008-02-07 13:46:00,75.05,75.072,75.05,75.059,119680000.0
2008-02-07 13:48:00,75.081,75.081,75.027,75.034,100810000.0
2008-02-07 13:49:00,75.048,75.053,75.028,75.036,91440000.0
2008-02-07 13:50:00,75.062,75.079,75.058,75.065,106900000.0
2008-02-07 13:51:00,75.085,75.085,75.067,75.067,6200000.0
2008-02-07 13:52:00,75.078,75.084,75.064,75.071,106280000.0
2008-02-07 13:53:00,75.061,75.074,75.061,75.07,99260000.0
2008-02-07 13:54:00,75.1,75.143,75.089,75.143,120750000.0
2008-02-07 13:55:00,75.111,75.139,75.111,75.112,118030000.0
2008-02-07 13:56:00,75.136,75.141,75.113,75.141,72620000.0
2008-02-07 13:57:00,75.143,75.143,75.113,75.113,139690000.0
2008-02-07 13:58:00,75.101,75.125,75.1,75.1,100480000.0
2008-02-07 13:59:00,75.107,75.108,75.102,75.108,66250000.0
2008-02-07 14:00:00,75.131,75.131,75.075,75.103,74210000.0
2008-02-07 14:01:00,75.114,75.12,75.086,75.108,130340000.0
2008-02-07 14:02:00,75.089,75.117,75.069,75.111,152750000.0
2008-02-07 14:03:00,75.123,75.151,75.091,75.151,95340000.0
2008-02-07 14:04:00,75.14,75.162,75.13,75.13,89600000.0
2008-02-07 14:05:00,75.141,75.171,75.135,75.155,108930000.0
2008-02-07 14:06:00,75.199,75.203,75.169,75.169,10890000.0
2008-02-07 14:07:00,75.173,75.191,75.166,75.179,72080000.0
2008-02-07 14:08:00,75.199,75.199,75.154,75.154,44780000.0
2008-02-07 14:09:00,75.182,75.182,75.145,75.165,56680000.0
2008-02-07 14:10:00,75.172,75.172,75.136,75.136,92560000.0
2008-02-07 14:11:00,75.14,75.164,75.131,75.139,99600000.0
2008-02-07 14:12:00,75.174,75.174,75.13,75.155,163320000.0
2008-02-07 14:13:00,75.144,75.144,75.122,75.122,66240000.0
2008-02-07 14:14:00,75.138,75.153,75.115,75.144,76810000.0
2008-02-07 14:15:00,75.15,75.15,75.108,75.121,28920000.0
2008-02-07 14:16:00,75.093,75.119,75.085,75.117,45480000.0
2008-02-07 14:17:00,75.107,75.121,75.087,75.105,53630000.0
2008-02-07 14:18:00,75.115,75.115,75.087,75.09,130810000.0
2008-02-07 14:19:00,75.104,75.104,75.018,75.039,84520000.0
2008-02-07 14:20:00,75.065,75.081,75.041,75.074,30810000.0
2008-02-07 14:21:00,75.06,75.06,75.01,75.038,42670000.0
2008-02-07 14:22:00,75.057,75.057,75.038,75.05,108440000.0
2008-02-07 14:23:00,75.085,75.087,75.022,75.033,68050000.0
2008-02-07 14:24:00,75.052,75.077,75.037,75.063,53740000.0
2008-02-07 14:25:00,75.058,75.106,75.058,75.065,109800000.0
2008-02-07 14:26:00,75.055,75.082,75.055,75.069,148040000.0
2008-02-07 14:27:00,75.086,75.086,75.035,75.035,56900000.0
2008-02-07 14:28:00,75.057,75.071,75.044,75.044,111170000.0
2008-02-07 14:29:00,75.055,75.097,75.055,75.084,114560000.0
2008-02-07 14:30:00,75.084,75.084,75.052,75.075,95670000.0
2008-02-07 14:31:00,75.039,75.047,75.039,75.039,70590000.0
2008-02-07 14:32:00,75.063,75.067,75.032,75.056,43270000.0
2008-02-07 14:33:00,75.072,75.072,75.032,75.058,24460000.0
2008-02-07 14:34:00,75.067,75.084,75.027,75.033,55100000.0
2008-02-07 14:35:00,75.045,75.049,74.991,75.0,33520000.0
2008-02-07 14:36:00,75.023,75.05,75.008,75.034,34420000.0
2008-02-07 14:37:00,75.046,75.057,75.037,75.056,53270000.0
2008-02-07 14:38:00,75.035,75.035,75.025,75.025,71650000.0
2008-02-07 14:39:00,75.067,75.071,75.039,75.045,114140000.0
2008-02-07 14:40:00,75.044,75.079,75.038,75.069,65430000.0
2008-02-07 14:41:00,75.059,75.076,75.036,75.036,79710000.0
2008-02-07 14:42:00,75.051,75.054,75.001,75.044,93330000.0
2008-02-07 14:43:00,75.042,75.064,75.042,75.064,129560000.0
2008-02-07 14:44:00,75.076,75.078,75.066,75.068,151810000.0
2008-02-07 14:45:00,75.078,75.087,75.049,75.066,129350000.0
2008-02-07 14:46:00,75.054,75.079,75.038,75.072,121110000.0
2008-02-07 14:47:00,75.078,75.086,75.05,75.069,62790000.0
2008-02-07 14:48:00,75.072,75.074,75.028,75.051,97270000.0
2008-02-07 14:49:00,75.041,75.08,75.026,75.059,87160000.0
2008-02-07 14:50:00,75.043,75.077,75.008,75.008,76290000.0
2008-02-07 14:51:00,75.015,75.029,74.981,75.012,72190000.0
2008-02-07 14:52:00,75.054,75.059,75.012,75.012,59420000.0
2008-02-07 14:53:00,74.998,75.022,74.94,74.959,64980000.0
2008-02-07 14:54:00,74.96,74.96,74.887,74.893,47140000.0
2008-02-07 14:55:00,74.874,74.883,74.803,74.823,119110000.0
2008-02-07 14:56:00,74.832,74.854,74.8,74.827,89830000.0
2008-02-07 14:57:00,74.811,74.811,74.756,74.761,99370000.0
2008-02-07 14:58:00,74.783,74.826,74.77,74.773,82770000.0
2008-02-07 14:59:00,74.795,74.862,74.791,74.794,90810000.0
2008-02-07 15:00:00,74.824,74.824,74.792,74.792,53870000.0
2008-02-07 15:01:00,74.781,74.809,74.777,74.797,65100000.0
2008-02-07 15:02:00,74.822,74.827,74.77,74.798,68550000.0
2008-02-07 15:03:00,74.842,74.877,74.819,74.866,95400000.0
2008-02-07 15:04:00,74.852,74.885,74.848,74.868,70800000.0
2008-02-07 15:05:00,74.861,74.914,74.843,74.867,67750000.0
2008-02-07 15:06:00,74.882,74.909,74.879,74.879,74180000.0
2008-02-07 15:07:00,74.87,74.889,74.865,74.886,76980000.0
2008-02-07 15:08:00,74.862,74.901,74.854,74.877,75600000.0
2008-02-07 15:09:00,74.893,74.893,74.857,74.883,50010000.0
2008-02-07 15:10:00,74.873,74.891,74.856,74.862,71920000.0
2008-02-07 15:11:00,74.849,74.879,74.824,74.824,105950000.0
2008-02-07 15:12:00,74.836,74.86,74.801,74.86,102410000.0
2008-02-07 15:13:00,74.838,74.861,74.837,74.843,76340000.0
2008-02-07 15:14:00,74.847,74.863,74.838,74.847,56250000.0
2008-02-07 15:15:00,74.857,74.896,74.849,74.885,88400000.0
2008-02-07 15:16:00,74.856,74.901,74.855,74.901,63020000.0
2008-02-07 15:17:00,74.868,74.887,74.845,74.877,45030000.0
2008-02-07 15:18:00,74.871,74.871,74.826,74.833,46660000.0
2008-02-07 15:19:00,74.825,74.857,74.812,74.812,46560000.0
2008-02-07 15:20:00,74.827,74.833,74.789,74.797,43290000.0
2008-02-07 15:21:00,74.787,74.801,74.752,74.752,102910000.0
2008-02-07 15:22:00,74.756,74.758,74.717,74.739,73120000.0
2008-02-07 15:23:00,74.71,74.739,74.687,74.709,100570000.0
2008-02-07 15:24:00,74.752,74.757,74.707,74.72,87470000.0
2008-02-07 15:25:00,74.725,74.733,74.703,74.711,109880000.0
2008-02-07 15:26:00,74.7,74.737,74.7,74.724,98940000.0
2008-02-07 15:27:00,74.733,74.743,74.698,74.718,98910000.0
2008-02-07 15:28:00,74.69,74.735,74.69,74.73,134700000.0
2008-02-07 15:29:00,74.746,74.75,74.715,74.73,106330000.0
2008-02-07 15:30:00,74.75,74.756,74.687,74.748,88790000.0
2008-02-07 15:31:00,74.745,74.764,74.694,74.694,130290000.0
2008-02-07 15:32:00,74.698,74.717,74.677,74.698,98370000.0
2008-02-07 15:33:00,74.718,74.737,74.69,74.715,67640000.0
2008-02-07 15:34:00,74.749,74.768,74.726,74.763,74090000.0
2008-02-07 15:35:00,74.771,74.792,74.76,74.773,135750000.0
2008-02-07 15:36:00,74.804,74.804,74.766,74.768,133990000.0
2008-02-07 15:37:00,74.786,74.833,74.767,74.816,103670000.0
2008-02-07 15:38:00,74.817,74.868,74.817,74.862,83500000.0
2008-02-07 15:39:00,74.888,74.922,74.88,74.898,110690000.0
2008-02-07 15:40:00,74.936,74.942,74.907,74.907,13750000.0
2008-02-07 15:41:00,74.917,74.934,74.906,74.919,123320000.0
2008-02-07 15:42:00,74.904,74.907,74.882,74.882,111910000.0
2008-02-07 15:43:00,74.866,74.879,74.848,74.874,63170000.0
2008-02-07 15:44:00,74.894,74.896,74.84,74.847,87520000.0
2008-02-07 15:45:00,74.832,74.86,74.814,74.814,82480000.0
2008-02-07 15:46:00,74.821,74.853,74.815,74.845,72660000.0
2008-02-07 15:47:00,74.858,74.888,74.84,74.883,65890000.0
2008-02-07 15:48:00,74.879,74.901,74.858,74.867,58170000.0
2008-02-07 15:49:00,74.859,74.888,74.841,74.88,66800000.0
2008-02-07 15:50:00,74.872,74.889,74.854,74.876,54170000.0
2008-02-07 15:51:00,74.868,74.878,74.825,74.825,127170000.0
2008-02-07 15:52:00,74.843,74.863,74.83,74.848,91140000.0
2008-02-07 15:53:00,74.841,74.872,74.841,74.851,102730000.0
2008-02-07 15:54:00,74.889,74.948,74.852,74.948,79960000.0
2008-02-07 15:55:00,74.912,74.934,74.849,74.853,87590000.0
2008-02-07 15:56:00,74.84,74.886,74.829,74.849,55170000.0
2008-02-07 15:57:00,74.857,74.899,74.857,74.869,59860000.0
2008-02-07 15:58:00,74.863,74.906,74.863,74.877,68960000.0
2008-02-07 15:59:00,74.903,74.903,74.876,74.88,89230000.0
2008-02-07 16:00:00,74.897,74.906,74.874,74.897,77100000.0
2008-02-07 16:01:00,74.94,75.07,74.909,75.043,70370000.0
2008-02-07 16:02:00,75.031,75.034,74.999,75.018,80410000.0
2008-02-07 16:03:00,75.019,75.038,74.982,75.024,76730000.0
2008-02-07 16:04:00,74.999,75.021,74.986,74.999,80450000.0
2008-02-07 16:05:00,75.004,75.017,74.967,74.996,44790000.0
2008-02-07 16:06:00,75.033,75.051,75.019,75.045,73050000.0
2008-02-07 16:07:00,75.009,75.037,74.997,75.018,106860000.0
2008-02-07 16:08:00,74.976,75.0,74.95,74.953,98550000.0
2008-02-07 16:09:00,74.969,75.002,74.945,74.945,75270000.0
2008-02-07 16:10:00,74.933,74.991,74.933,74.991,64090000.0
2008-02-07 16:11:00,74.982,75.005,74.964,74.964,86690000.0
2008-02-07 16:12:00,74.986,74.995,74.968,74.98,56650000.0
2008-02-07 16:13:00,74.976,75.01,74.976,74.999,51580000.0
2008-02-07 16:14:00,74.993,75.009,74.987,75.006,42970000.0
2008-02-07 16:15:00,75.025,75.025,74.995,75.0,41470000.0
2008-02-07 16:16:00,74.991,75.02,74.991,75.0,42650000.0
2008-02-07 16:17:00,75.011,75.049,74.992,75.043,102590000.0
2008-02-07 16:18:00,75.056,75.056,75.016,75.026,72880000.0
2008-02-07 16:19:00,75.043,75.05,75.017,75.018,106050000.0
2008-02-07 16:20:00,75.01,75.029,74.991,74.991,81590000.0
2008-02-07 16:21:00,75.031,75.031,74.993,75.015,112970000.0
2008-02-07 16:22:00,75.001,75.025,74.988,75.025,98500000.0
2008-02-07 16:23:00,74.989,75.007,74.98,75.005,100840000.0
2008-02-07 16:24:00,75.011,75.011,74.973,74.997,116820000.0
2008-02-07 16:25:00,74.978,75.013,74.978,75.013,115000000.0
2008-02-07 16:26:00,75.004,75.004,74.975,74.986,81340000.0
2008-02-07 16:27:00,75.022,75.022,74.986,74.999,129380000.0
2008-02-07 16:28:00,74.992,75.012,74.979,75.012,108020000.0
2008-02-07 16:29:00,74.991,75.022,74.99,74.994,63560000.0
2008-02-07 16:30:00,75.022,75.048,75.004,75.022,69260000.0
2008-02-07 16:31:00,75.016,75.077,75.016,75.064,135950000.0
2008-02-07 16:32:00,75.056,75.071,75.026,75.048,141620000.0
2008-02-07 16:33:00,75.061,75.123,75.04,75.122,108870000.0
2008-02-07 16:34:00,75.114,75.114,75.069,75.085,92420000.0
2008-02-07 16:35:00,75.083,75.133,75.083,75.133,102240000.0
2008-02-07 16:36:00,75.152,75.152,75.106,75.115,14340000.0
2008-02-07 16:37:00,75.109,75.139,75.105,75.125,107580000.0
2008-02-07 16:38:00,75.098,75.113,75.076,75.089,106160000.0
2008-02-07 16:39:00,75.131,75.131,75.083,75.083,106370000.0
2008-02-07 16:40:00,75.096,75.102,75.046,75.102,122420000.0
2008-02-07 16:41:00,75.06,75.091,75.06,75.078,101820000.0
2008-02-07 16:42:00,75.056,75.063,75.045,75.056,81150000.0
2008-02-07 16:43:00,75.037,75.076,75.034,75.074,133410000.0
2008-02-07 16:44:00,75.053,75.087,75.053,75.086,108560000.0
2008-02-07 16:45:00,75.103,75.103,75.061,75.061,62200000.0
2008-02-07 16:46:00,75.083,75.086,75.048,75.048,77020000.0
2008-02-07 16:47:00,75.057,75.081,75.035,75.081,128980000.0
2008-02-07 16:48:00,75.073,75.073,75.019,75.022,144480000.0
2008-02-07 16:49:00,75.015,75.047,75.015,75.044,103800000.0
2008-02-07 16:50:00,75.034,75.05,75.016,75.02,80560000.0
2008-02-07 16:51:00,75.037,75.046,75.012,75.036,106820000.0
2008-02-07 16:52:00,75.021,75.039,74.998,74.998,17120000.0
2008-02-07 16:53:00,74.98,75.019,74.944,74.97,62520000.0
2008-02-07 16:54:00,74.964,75.007,74.96,74.999,78480000.0
2008-02-07 16:55:00,74.984,74.989,74.956,74.956,140930000.0
2008-02-07 16:56:00,74.944,74.998,74.944,74.975,132750000.0
2008-02-07 16:57:00,74.99,75.01,74.972,74.994,102840000.0
2008-02-07 16:58:00,74.99,75.02,74.971,74.971,86310000.0
2008-02-07 16:59:00,74.968,75.025,74.968,75.014,103650000.0
2008-02-07 17:00:00,75.012,75.028,74.987,75.028,10720000.0
2008-02-07 17:01:00,75.023,75.047,75.011,75.03,66340000.0
2008-02-07 17:02:00,75.052,75.078,75.035,75.068,54020000.0
2008-02-07 17:03:00,75.084,75.11,75.062,75.11,112710000.0
2008-02-07 17:04:00,75.102,75.158,75.102,75.13,134230000.0
2008-02-07 17:05:00,75.157,75.193,75.14,75.141,65420000.0
2008-02-07 17:06:00,75.177,75.177,75.131,75.157,122200000.0
2008-02-07 17:07:00,75.186,75.2,75.146,75.188,121610000.0
2008-02-07 17:08:00,75.166,75.18,75.146,75.176,98040000.0
2008-02-07 17:09:00,75.146,75.157,75.111,75.135,65950000.0
2008-02-07 17:10:00,75.125,75.149,75.107,75.133,40710000.0
2008-02-07 17:11:00,75.125,75.14,75.096,75.096,27790000.0
2008-02-07 17:12:00,75.125,75.132,75.086,75.132,54770000.0
2008-02-07 17:13:00,75.099,75.137,75.097,75.119,30790000.0
2008-02-07 17:14:00,75.124,75.142,75.099,75.127,37200000.0
2008-02-07 17:15:00,75.148,75.162,75.116,75.162,52850000.0
2008-02-07 17:16:00,75.16,75.18,75.15,75.163,71400000.0
2008-02-07 17:17:00,75.162,75.198,75.162,75.179,113430000.0
2008-02-07 17:18:00,75.221,75.221,75.14,75.144,64350000.0
2008-02-07 17:19:00,75.134,75.192,75.134,75.162,79860000.0
2008-02-07 17:20:00,75.171,75.21,75.171,75.172,106080000.0
2008-02-07 17:21:00,75.195,75.195,75.146,75.163,130180000.0
2008-02-07 17:22:00,75.175,75.197,75.161,75.191,157340000.0
2008-02-07 17:23:00,75.185,75.198,75.166,75.178,134460000.0
2008-02-07 17:24:00,75.183,75.183,75.155,75.155,118280000.0
2008-02-07 17:25:00,75.167,75.241,75.167,75.224,67740000.0
2008-02-07 17:26:00,75.243,75.287,75.239,75.253,96520000.0
2008-02-07 17:27:00,75.259,75.259,75.218,75.223,81900000.0
2008-02-07 17:28:00,75.207,75.24,75.185,75.234,74800000.0
2008-02-07 17:29:00,75.203,75.226,75.19,75.225,72710000.0
2008-02-07 17:30:00,75.227,75.236,75.201,75.224,61540000.0
2008-02-07 17:31:00,75.222,75.249,75.212,75.229,63220000.0
2008-02-07 17:32:00,75.237,75.247,75.219,75.228,50440000.0
2008-02-07 17:33:00,75.241,75.241,75.205,75.211,127060000.0
2008-02-07 17:34:00,75.219,75.239,75.204,75.227,87010000.0
2008-02-07 17:35:00,75.236,75.253,75.207,75.22,105820000.0
2008-02-07 17:36:00,75.243,75.243,75.194,75.217,87160000.0
2008-02-07 17:37:00,75.193,75.212,75.152,75.164,84930000.0
2008-02-07 17:38:00,75.158,75.198,75.158,75.177,65300000.0
2008-02-07 17:39:00,75.196,75.207,75.159,75.162,60520000.0
2008-02-07 17:40:00,75.152,75.171,75.144,75.15,64600000.0
2008-02-07 17:41:00,75.144,75.177,75.144,75.166,85770000.0
2008-02-07 17:42:00,75.185,75.192,75.168,75.178,67680000.0
2008-02-07 17:43:00,75.155,75.18,75.143,75.143,73050000.0
2008-02-07 17:44:00,75.143,75.166,75.129,75.163,75430000.0
2008-02-07 17:45:00,75.165,75.165,75.123,75.129,73220000.0
2008-02-07 17:46:00,75.126,75.173,75.126,75.173,79390000.0
2008-02-07 17:47:00,75.157,75.18,75.142,75.142,48740000.0
2008-02-07 17:48:00,75.185,75.185,75.146,75.16,75280000.0
2008-02-07 17:49:00,75.15,75.169,75.144,75.148,109890000.0
2008-02-07 17:50:00,75.158,75.189,75.148,75.186,100980000.0
2008-02-07 17:51:00,75.173,75.198,75.156,75.156,75480000.0
2008-02-07 17:52:00,75.163,75.204,75.163,75.188,60250000.0
2008-02-07 17:53:00,75.183,75.185,75.134,75.151,92420000.0
2008-02-07 17:54:00,75.181,75.181,75.153,75.153,62690000.0
2008-02-07 17:55:00,75.161,75.179,75.155,75.158,45140000.0
2008-02-07 17:56:00,75.15,75.178,75.146,75.159,45690000.0
2008-02-07 17:57:00,75.173,75.181,75.148,75.181,44000000.0
2008-02-07 17:58:00,75.198,75.204,75.17,75.204,41180000.0
2008-02-07 17:59:00,75.194,75.206,75.178,75.188,101560000.0
2008-02-07 18:00:00,75.197,75.197,75.18,75.18,83220000.0
2008-02-07 18:01:00,75.199,75.213,75.179,75.213,106640000.0
2008-02-07 18:02:00,75.207,75.223,75.182,75.198,83070000.0
2008-02-07 18:03:00,75.215,75.23,75.19,75.192,104320000.0
2008-02-07 18:04:00,75.177,75.189,75.157,75.169,107890000.0
2008-02-07 18:05:00,75.161,75.187,75.158,75.162,102010000.0
2008-02-07 18:06:00,75.194,75.205,75.156,75.158,129080000.0
2008-02-07 18:07:00,75.176,75.178,75.153,75.161,112220000.0
2008-02-07 18:08:00,75.168,75.179,75.145,75.15,77690000.0
2008-02-07 18:09:00,75.16,75.176,75.151,75.151,122710000.0
2008-02-07 18:10:00,75.161,75.18,75.154,75.179,106620000.0
2008-02-07 18:11:00,75.152,75.18,75.152,75.17,58580000.0
2008-02-07 18:12:00,75.2,75.2,75.151,75.17,74540000.0
2008-02-07 18:13:00,75.158,75.17,75.148,75.15,128380000.0
2008-02-07 18:14:00,75.143,75.19,75.143,75.17,140940000.0
2008-02-07 18:15:00,75.159,75.189,75.156,75.176,100870000.0
2008-02-07 18:16:00,75.172,75.201,75.16,75.16,97850000.0
2008-02-07 18:17:00,75.171,75.194,75.165,75.185,110220000.0
2008-02-07 18:18:00,75.203,75.203,75.167,75.169,15600000.0
2008-02-07 18:19:00,75.165,75.198,75.165,75.178,72060000.0
2008-02-07 18:20:00,75.194,75.209,75.186,75.2,134260000.0
2008-02-07 18:21:00,75.21,75.22,75.188,75.218,149260000.0
2008-02-07 18:22:00,75.226,75.242,75.211,75.242,99320000.0
2008-02-07 18:23:00,75.209,75.238,75.203,75.203,90110000.0
2008-02-07 18:24:00,75.195,75.222,75.19,75.204,105380000.0
2008-02-07 18:25:00,75.197,75.22,75.195,75.218,13980000.0
2008-02-07 18:26:00,75.208,75.229,75.207,75.209,103160000.0
2008-02-07 18:27:00,75.229,75.242,75.213,75.242,137020000.0
2008-02-07 18:28:00,75.226,75.25,75.226,75.24,108740000.0
2008-02-07 18:29:00,75.241,75.241,75.21,75.235,79190000.0
2008-02-07 18:30:00,75.23,75.246,75.207,75.245,132350000.0
2008-02-07 18:31:00,75.233,75.289,75.233,75.267,105400000.0
2008-02-07 18:32:00,75.298,75.318,75.269,75.281,58320000.0
2008-02-07 18:33:00,75.31,75.31,75.268,75.293,68920000.0
2008-02-07 18:34:00,75.314,75.36,75.314,75.328,138810000.0
2008-02-07 18:35:00,75.353,75.353,75.318,75.322,139990000.0
2008-02-07 18:36:00,75.342,75.342,75.29,75.295,103190000.0
2008-02-07 18:37:00,75.312,75.312,75.243,75.243,102750000.0
2008-02-07 18:38:00,75.254,75.291,75.254,75.282,110360000.0
2008-02-07 18:39:00,75.29,75.297,75.275,75.295,16790000.0
2008-02-07 18:40:00,75.281,75.314,75.275,75.314,128250000.0
2008-02-07 18:41:00,75.28,75.303,75.277,75.287,103930000.0
2008-02-07 18:42:00,75.312,75.315,75.278,75.299,59030000.0
2008-02-07 18:43:00,75.292,75.32,75.277,75.295,74990000.0
2008-02-07 18:44:00,75.302,75.302,75.274,75.278,135700000.0
2008-02-07 18:45:00,75.311,75.311,75.26,75.265,134700000.0
2008-02-07 18:46:00,75.28,75.292,75.255,75.27,102720000.0
2008-02-07 18:47:00,75.284,75.284,75.25,75.25,91100000.0
2008-02-07 18:48:00,75.29,75.296,75.266,75.295,106400000.0
2008-02-07 18:49:00,75.275,75.314,75.275,75.293,18420000.0
2008-02-07 18:50:00,75.278,75.309,75.272,75.286,52190000.0
2008-02-07 18:51:00,75.317,75.322,75.301,75.308,45550000.0
2008-02-07 18:52:00,75.297,75.316,75.275,75.282,40690000.0
2008-02-07 18:53:00,75.302,75.302,75.269,75.282,46750000.0
2008-02-07 18:54:00,75.304,75.304,75.274,75.303,110650000.0
2008-02-07 18:55:00,75.292,75.331,75.292,75.325,81810000.0
2008-02-07 18:56:00,75.308,75.334,75.307,75.334,105290000.0
2008-02-07 18:57:00,75.341,75.341,75.301,75.301,78400000.0
2008-02-07 18:58:00,75.309,75.349,75.308,75.349,116980000.0
2008-02-07 18:59:00,75.336,75.356,75.323,75.356,108280000.0
2008-02-07 19:00:00,75.365,75.37,75.344,75.365,101660000.0
2008-02-07 19:01:00,75.347,75.378,75.335,75.36,128600000.0
2008-02-07 19:02:00,75.339,75.374,75.339,75.368,111240000.0
2008-02-07 19:03:00,75.361,75.361,75.329,75.338,79150000.0
2008-02-07 19:04:00,75.352,75.416,75.35,75.404,133800000.0
2008-02-07 19:05:00,75.433,75.44,75.403,75.404,104870000.0
2008-02-07 19:06:00,75.417,75.417,75.363,75.363,67910000.0
2008-02-07 19:07:00,75.371,75.397,75.368,75.392,77030000.0
2008-02-07 19:08:00,75.381,75.428,75.374,75.392,134950000.0
2008-02-07 19:09:00,75.407,75.407,75.341,75.352,144820000.0
2008-02-07 19:10:00,75.352,75.39,75.352,75.37,106310000.0
2008-02-07 19:11:00,75.382,75.385,75.358,75.383,85710000.0
2008-02-07 19:12:00,75.381,75.381,75.343,75.343,104160000.0
2008-02-07 19:13:00,75.379,75.381,75.348,75.365,21240000.0
2008-02-07 19:14:00,75.388,75.388,75.363,75.374,105600000.0
2008-02-07 19:15:00,75.396,75.396,75.374,75.395,10900000.0
2008-02-07 19:16:00,75.38,75.411,75.38,75.385,101910000.0
2008-02-07 19:17:00,75.411,75.43,75.39,75.39,91640000.0
2008-02-07 19:18:00,75.416,75.443,75.393,75.413,110250000.0
2008-02-07 19:19:00,75.403,75.417,75.398,75.401,15620000.0
2008-02-07 19:20:00,75.388,75.413,75.38,75.392,94760000.0
2008-02-07 19:21:00,75.407,75.408,75.376,75.391,130710000.0
2008-02-07 19:22:00,75.378,75.392,75.362,75.362,107090000.0
2008-02-07 19:23:00,75.378,75.391,75.364,75.385,74950000.0
2008-02-07 19:24:00,75.36,75.384,75.36,75.384,127320000.0
2008-02-07 19:25:00,75.364,75.381,75.364,75.364,102110000.0
2008-02-07 19:26:00,75.371,75.384,75.365,75.376,64300000.0
2008-02-07 19:27:00,75.38,75.392,75.374,75.379,74950000.0
2008-02-07 19:28:00,75.391,75.422,75.376,75.422,137370000.0
2008-02-07 19:29:00,75.404,75.409,75.386,75.405,133450000.0
2008-02-07 19:30:00,75.43,75.43,75.385,75.4,99830000.0
2008-02-07 19:31:00,75.412,75.436,75.41,75.434,89980000.0
2008-02-07 19:32:00,75.426,75.478,75.426,75.478,110870000.0
2008-02-07 19:33:00,75.483,75.496,75.458,75.496,14650000.0
2008-02-07 19:34:00,75.503,75.519,75.488,75.511,22030000.0
2008-02-07 19:35:00,75.523,75.623,75.523,75.593,102200000.0
2008-02-07 19:36:00,75.647,75.659,75.618,75.649,16640000.0
2008-02-07 19:37:00,75.676,75.698,75.658,75.682,87750000.0
2008-02-07 19:38:00,75.713,75.739,75.684,75.709,105190000.0
2008-02-07 19:39:00,75.701,75.708,75.671,75.677,14910000.0
2008-02-07 19:40:00,75.663,75.701,75.663,75.684,70760000.0
2008-02-07 19:41:00,75.693,75.693,75.666,75.693,134710000.0
2008-02-07 19:42:00,75.702,75.702,75.664,75.664,147400000.0
2008-02-07 19:43:00,75.672,75.672,75.621,75.661,100120000.0
2008-02-07 19:44:00,75.65,75.673,75.646,75.648,94340000.0
2008-02-07 19:45:00,75.686,75.686,75.658,75.681,113100000.0
2008-02-07 19:46:00,75.667,75.667,75.648,75.648,5860000.0
2008-02-07 19:47:00,75.666,75.67,75.645,75.664,75860000.0
2008-02-07 19:48:00,75.673,75.674,75.648,75.674,123400000.0
2008-02-07 19:49:00,75.66,75.701,75.66,75.701,104480000.0
2008-02-07 19:50:00,75.684,75.684,75.674,75.684,55360000.0
2008-02-07 19:51:00,75.709,75.738,75.706,75.726,75870000.0
2008-02-07 19:52:00,75.765,75.816,75.754,75.804,133570000.0
2008-02-07 19:53:00,75.773,75.793,75.764,75.784,144370000.0
2008-02-07 19:54:00,75.781,75.786,75.746,75.769,106390000.0
2008-02-07 19:55:00,75.749,75.767,75.713,75.713,89920000.0
2008-02-07 19:56:00,75.727,75.757,75.724,75.746,119320000.0
2008-02-07 19:57:00,75.73,75.755,75.729,75.755,7520000.0
2008-02-07 19:58:00,75.731,75.761,75.731,75.733,100850000.0
2008-02-07 19:59:00,75.755,75.758,75.725,75.725,73570000.0
2008-02-07 20:00:00,75.733,75.738,75.693,75.706,132670000.0
2008-02-07 20:01:00,75.697,75.729,75.697,75.726,101310000.0
2008-02-07 20:02:00,75.736,75.76,75.716,75.74,62140000.0
2008-02-07 20:03:00,75.741,75.761,75.719,75.731,70890000.0
2008-02-07 20:04:00,75.722,75.776,75.722,75.756,131670000.0
2008-02-07 20:05:00,75.748,75.761,75.736,75.75,141220000.0
2008-02-07 20:06:00,75.772,75.772,75.745,75.758,112620000.0
2008-02-07 20:07:00,75.754,75.802,75.754,75.802,89930000.0
2008-02-07 20:08:00,75.764,75.809,75.764,75.809,103280000.0
2008-02-07 20:09:00,75.812,75.812,75.755,75.778,105660000.0
2008-02-07 20:10:00,75.784,75.785,75.76,75.778,69300000.0
2008-02-07 20:11:00,75.747,75.756,75.701,75.71,111030000.0
2008-02-07 20:12:00,75.711,75.718,75.676,75.718,135150000.0
2008-02-07 20:13:00,75.694,75.705,75.679,75.703,109310000.0
2008-02-07 20:14:00,75.681,75.705,75.68,75.699,111940000.0
2008-02-07 20:15:00,75.707,75.707,75.676,75.684,84940000.0
2008-02-07 20:16:00,75.651,75.666,75.642,75.661,30680000.0
2008-02-07 20:17:00,75.643,75.671,75.633,75.658,37590000.0
2008-02-07 20:18:00,75.648,75.669,75.642,75.662,96660000.0
2008-02-07 20:19:00,75.681,75.681,75.652,75.666,103530000.0
2008-02-07 20:20:00,75.685,75.692,75.663,75.692,90560000.0
2008-02-07 20:21:00,75.695,75.711,75.683,75.711,15400000.0
2008-02-07 20:22:00,75.712,75.736,75.712,75.72,12430000.0
2008-02-07 20:23:00,75.728,75.735,75.713,75.713,94430000.0
2008-02-07 20:24:00,75.733,75.751,75.727,75.736,99490000.0
2008-02-07 20:25:00,75.742,75.774,75.742,75.754,99960000.0
2008-02-07 20:26:00,75.761,75.781,75.76,75.781,52670000.0
2008-02-07 20:27:00,75.842,75.891,75.809,75.871,115070000.0
2008-02-07 20:28:00,75.912,75.925,75.89,75.89,12790000.0
2008-02-07 20:29:00,75.871,75.904,75.804,75.807,58060000.0
2008-02-07 20:30:00,75.824,75.851,75.824,75.833,12250000.0
2008-02-07 20:31:00,75.839,75.851,75.837,75.837,7180000.0
2008-02-07 20:32:00,75.815,75.828,75.79,75.79,106400000.0
2008-02-07 20:33:00,75.818,75.824,75.779,75.806,112540000.0
2008-02-07 20:34:00,75.806,75.855,75.805,75.814,86410000.0
2008-02-07 20:35:00,75.793,75.818,75.767,75.796,58150000.0
2008-02-07 20:36:00,75.791,75.795,75.757,75.763,58580000.0
2008-02-07 20:37:00,75.759,75.773,75.746,75.772,12400000.0
2008-02-07 20:38:00,75.751,75.787,75.748,75.768,79310000.0
2008-02-07 20:39:00,75.798,75.799,75.777,75.78,83420000.0
2008-02-07 20:40:00,75.776,75.799,75.776,75.78,53070000.0
2008-02-07 20:41:00,75.795,75.833,75.785,75.833,64470000.0
2008-02-07 20:42:00,75.84,75.84,75.805,75.821,113020000.0
2008-02-07 20:43:00,75.847,75.856,75.806,75.812,84600000.0
2008-02-07 20:44:00,75.819,75.842,75.803,75.803,74320000.0
2008-02-07 20:45:00,75.832,75.86,75.816,75.852,50100000.0
2008-02-07 20:46:00,75.857,75.931,75.851,75.931,48740000.0
2008-02-07 20:47:00,75.914,75.92,75.874,75.878,79840000.0
2008-02-07 20:48:00,75.892,75.906,75.863,75.879,132150000.0
2008-02-07 20:49:00,75.886,75.901,75.874,75.874,105050000.0
2008-02-07 20:50:00,75.857,75.902,75.857,75.895,123340000.0
2008-02-07 20:51:00,75.893,75.893,75.863,75.883,13160000.0
2008-02-07 20:52:00,75.87,75.891,75.867,75.87,101370000.0
2008-02-07 20:53:00,75.875,75.876,75.87,75.87,57790000.0
2008-02-07 20:54:00,75.897,75.897,75.872,75.884,10520000.0
2008-02-07 20:55:00,75.871,75.908,75.858,75.893,58140000.0
2008-02-07 20:56:00,75.871,75.911,75.859,75.889,61510000.0
2008-02-07 20:57:00,75.934,75.934,75.883,75.933,16940000.0
2008-02-07 20:58:00,75.911,75.933,75.908,75.925,90490000.0
2008-02-07 20:59:00,75.934,75.934,75.909,75.929,124480000.0
2008-02-07 21:00:00,75.934,75.946,75.902,75.934,150710000.0
2008-02-07 21:01:00,75.931,75.95,75.924,75.945,86870000.0
2008-02-07 21:02:00,75.929,75.944,75.907,75.916,91200000.0
2008-02-07 21:03:00,75.959,75.959,75.924,75.947,111550000.0
2008-02-07 21:04:00,75.913,75.93,75.913,75.919,110060000.0
2008-02-07 21:05:00,75.909,75.936,75.902,75.936,117270000.0
2008-02-07 21:06:00,75.95,75.977,75.949,75.964,68030000.0
2008-02-07 21:07:00,75.983,75.983,75.952,75.956,11270000.0
2008-02-07 21:08:00,75.929,75.981,75.906,75.973,57740000.0
2008-02-07 21:09:00,75.978,75.986,75.945,75.945,135750000.0
2008-02-07 21:10:00,75.951,75.978,75.938,75.938,182660000.0
2008-02-07 21:11:00,75.912,75.927,75.865,75.876,106400000.0
2008-02-07 21:12:00,75.877,75.877,75.845,75.845,82640000.0
2008-02-07 21:13:00,75.854,75.861,75.81,75.81,86390000.0
2008-02-07 21:14:00,75.817,75.836,75.798,75.822,103190000.0
2008-02-07 21:15:00,75.838,75.838,75.795,75.817,81560000.0
2008-02-07 21:16:00,75.787,75.82,75.787,75.799,129910000.0
2008-02-07 21:17:00,75.811,75.855,75.8,75.846,144050000.0
2008-02-07 21:18:00,75.845,75.857,75.826,75.857,97600000.0
2008-02-07 21:19:00,75.836,75.864,75.817,75.817,145780000.0
2008-02-07 21:20:00,75.834,75.834,75.762,75.8,102270000.0
2008-02-07 21:21:00,75.807,75.821,75.778,75.778,97530000.0
2008-02-07 21:22:00,75.78,75.808,75.771,75.78,59930000.0
2008-02-07 21:23:00,75.792,75.811,75.778,75.786,52030000.0
2008-02-07 21:24:00,75.786,75.85,75.786,75.85,116800000.0
2008-02-07 21:25:00,75.859,75.859,75.826,75.842,79650000.0
2008-02-07 21:26:00,75.803,75.837,75.788,75.833,103640000.0
2008-02-07 21:27:00,75.847,75.858,75.829,75.858,62670000.0
2008-02-07 21:28:00,75.838,75.848,75.81,75.827,109280000.0
2008-02-07 21:29:00,75.821,75.86,75.821,75.824,76780000.0
2008-02-07 21:30:00,75.865,75.865,75.818,75.838,109730000.0
2008-02-07 21:31:00,75.799,75.814,75.762,75.762,89010000.0
2008-02-07 21:32:00,75.781,75.786,75.755,75.773,85970000.0
2008-02-07 21:33:00,75.761,75.768,75.75,75.758,71230000.0
2008-02-07 21:34:00,75.752,75.769,75.741,75.741,110030000.0
2008-02-07 21:35:00,75.734,75.764,75.717,75.74,98930000.0
2008-02-07 21:36:00,75.744,75.759,75.71,75.759,102960000.0
2008-02-07 21:37:00,75.738,75.769,75.729,75.739,63150000.0
2008-02-07 21:38:00,75.734,75.739,75.703,75.703,13240000.0
2008-02-07 21:39:00,75.7,75.7,75.663,75.675,106270000.0
2008-02-07 21:40:00,75.694,75.714,75.687,75.699,81670000.0
2008-02-07 21:41:00,75.706,75.737,75.685,75.737,83870000.0
2008-02-07 21:42:00,75.755,75.772,75.736,75.772,97470000.0
2008-02-07 21:43:00,75.748,75.769,75.741,75.754,115750000.0
2008-02-07 21:44:00,75.767,75.787,75.757,75.784,40990000.0
2008-02-07 21:45:00,75.778,75.785,75.724,75.724,111410000.0
2008-02-07 21:46:00,75.732,75.765,75.718,75.747,67710000.0
2008-02-07 21:47:00,75.759,75.791,75.759,75.767,112160000.0
2008-02-07 21:48:00,75.794,75.797,75.768,75.781,112790000.0
2008-02-07 21:49:00,75.772,75.8,75.76,75.79,83590000.0
2008-02-07 21:50:00,75.755,75.776,75.745,75.75,64300000.0
2008-02-07 21:51:00,75.764,75.768,75.745,75.757,71710000.0
2008-02-07 21:52:00,75.765,75.779,75.753,75.753,121040000.0
2008-02-07 21:53:00,75.772,75.772,75.738,75.77,104740000.0
2008-02-07 21:54:00,75.76,75.763,75.743,75.743,110730000.0
2008-02-07 21:55:00,75.751,75.798,75.751,75.795,133840000.0
2008-02-07 21:56:00,75.778,75.796,75.752,75.765,138120000.0
2008-02-07 21:57:00,75.799,75.8,75.774,75.774,74790000.0
2008-02-07 21:58:00,75.797,75.802,75.774,75.796,117850000.0
2008-02-07 21:59:00,75.759,75.769,75.737,75.746,86590000.0
2008-02-07 22:00:00,75.736,75.736,75.706,75.706,11300000.0
2008-02-07 22:01:00,75.705,75.71,75.684,75.697,83660000.0
2008-02-07 22:02:00,75.69,75.702,75.683,75.702,104620000.0
2008-02-07 22:03:00,75.709,75.722,75.681,75.681,8080000.0
2008-02-07 22:04:00,75.671,75.694,75.671,75.694,89100000.0
2008-02-07 22:05:00,75.696,75.725,75.696,75.725,87980000.0
2008-02-07 22:06:00,75.746,75.746,75.715,75.728,63590000.0
2008-02-07 22:07:00,75.713,75.733,75.684,75.733,110640000.0
2008-02-07 22:08:00,75.73,75.742,75.718,75.718,66850000.0
2008-02-07 22:09:00,75.733,75.733,75.636,75.636,82680000.0
2008-02-07 22:10:00,75.623,75.669,75.608,75.669,123680000.0
2008-02-07 22:11:00,75.691,75.713,75.676,75.69,111000000.0
2008-02-07 22:12:00,75.721,75.739,75.705,75.728,85120000.0
2008-02-07 22:13:00,75.719,75.726,75.719,75.72,85990000.0
2008-02-07 22:14:00,75.709,75.717,75.709,75.713,54750000.0
2008-02-07 22:15:00,75.733,75.733,75.705,75.724,89420000.0
2008-02-07 22:16:00,75.72,75.743,75.72,75.741,65190000.0
2008-02-07 22:17:00,75.753,75.761,75.747,75.747,102100000.0
2008-02-07 22:18:00,75.77,75.77,75.737,75.737,98830000.0
2008-02-07 22:19:00,75.742,75.753,75.738,75.738,13380000.0
2008-02-07 22:20:00,75.746,75.746,75.73,75.73,48390000.0
2008-02-07 22:21:00,75.761,75.761,75.705,75.73,54170000.0
2008-02-07 22:22:00,75.737,75.737,75.728,75.735,123770000.0
2008-02-07 22:23:00,75.743,75.743,75.718,75.727,133310000.0
2008-02-07 22:24:00,75.753,75.755,75.732,75.741,94570000.0
2008-02-07 22:25:00,75.731,75.743,75.731,75.737,103940000.0
2008-02-07 22:26:00,75.73,75.764,75.73,75.757,92870000.0
2008-02-07 22:27:00,75.795,75.811,75.788,75.811,106480000.0
2008-02-07 22:28:00,75.798,75.815,75.798,75.811,15390000.0
2008-02-07 22:29:00,75.806,75.806,75.784,75.784,89660000.0
2008-02-07 22:30:00,75.825,75.825,75.799,75.809,48930000.0
2008-02-07 22:31:00,75.8,75.813,75.786,75.806,35020000.0
2008-02-07 22:32:00,75.822,75.831,75.812,75.819,47850000.0
2008-02-07 22:33:00,75.851,75.851,75.819,75.822,9090000.0
2008-02-07 22:34:00,75.821,75.833,75.821,75.833,8310000.0
2008-02-07 22:35:00,75.834,75.834,75.824,75.824,63770000.0
2008-02-07 22:36:00,75.842,75.842,75.805,75.818,85080000.0
2008-02-07 22:37:00,75.798,75.804,75.781,75.781,13940000.0
2008-02-07 22:38:00,75.789,75.806,75.789,75.806,86470000.0
2008-02-07 22:39:00,75.833,75.833,75.787,75.787,83400000.0
2008-02-07 22:40:00,75.782,75.782,75.76,75.76,5490000.0
2008-02-07 22:41:00,75.757,75.765,75.75,75.765,82590000.0
2008-02-07 22:42:00,75.807,75.807,75.797,75.798,74790000.0
2008-02-07 22:43:00,75.774,75.774,75.761,75.767,39120000.0
2008-02-07 22:44:00,75.755,75.762,75.742,75.757,83170000.0
2008-02-07 22:45:00,75.79,75.79,75.741,75.743,62250000.0
2008-02-07 22:46:00,75.745,75.745,75.725,75.727,99330000.0
2008-02-07 22:47:00,75.739,75.745,75.729,75.729,32960000.0
2008-02-07 22:48:00,75.764,75.764,75.735,75.749,98450000.0
2008-02-07 22:49:00,75.739,75.746,75.739,75.745,120090000.0
2008-02-07 22:50:00,75.738,75.747,75.738,75.747,109680000.0
2008-02-07 22:51:00,75.783,75.783,75.747,75.747,59760000.0
2008-02-07 22:52:00,75.753,75.762,75.742,75.748,92550000.0
2008-02-07 22:54:00,75.783,75.783,75.763,75.768,82460000.0
2008-02-07 22:55:00,75.761,75.766,75.761,75.766,33680000.0
2008-02-07 22:57:00,75.795,75.795,75.781,75.783,35350000.0
2008-02-07 22:58:00,75.789,75.789,75.787,75.789,16390000.0
2008-02-07 22:59:00,75.799,75.801,75.797,75.799,48190000.0
2008-02-07 23:00:00,75.788,75.821,75.78,75.78,43650000.0
2008-02-07 23:01:00,75.786,75.786,75.78,75.78,55990000.0
2008-02-07 23:02:00,75.761,75.775,75.761,75.775,105080000.0
2008-02-07 23:03:00,75.818,75.818,75.751,75.765,53050000.0
2008-02-07 23:04:00,75.77,75.771,75.733,75.734,12290000.0
2008-02-07 23:05:00,75.731,75.743,75.731,75.737,56620000.0
2008-02-07 23:06:00,75.754,75.754,75.732,75.74,57040000.0
2008-02-07 23:07:00,75.727,75.737,75.727,75.735,79050000.0
2008-02-07 23:08:00,75.731,75.737,75.731,75.737,72810000.0
2008-02-07 23:09:00,75.785,75.785,75.759,75.759,98230000.0
2008-02-07 23:10:00,75.766,75.767,75.758,75.758,143460000.0
2008-02-07 23:12:00,75.779,75.779,75.765,75.765,4890000.0
2008-02-07 23:13:00,75.768,75.776,75.768,75.775,32570000.0
2008-02-07 23:14:00,75.785,75.786,75.78,75.781,29850000.0
2008-02-07 23:15:00,75.814,75.814,75.811,75.811,3950000.0
2008-02-07 23:16:00,75.782,75.782,75.771,75.776,10360000.0
2008-02-07 23:18:00,75.814,75.814,75.783,75.789,77860000.0
2008-02-07 23:19:00,75.78,75.787,75.78,75.786,28570000.0
2008-02-07 23:20:00,75.781,75.795,75.781,75.794,61800000.0
2008-02-07 23:21:00,75.818,75.82,75.817,75.818,36470000.0
2008-02-07 23:22:00,75.807,75.807,75.798,75.806,55350000.0
2008-02-07 23:23:00,75.799,75.808,75.799,75.799,52640000.0
2008-02-07 23:24:00,75.808,75.82,75.803,75.803,82470000.0
2008-02-07 23:26:00,75.784,75.786,75.78,75.785,46520000.0
2008-02-07 23:27:00,75.798,75.798,75.771,75.771,42650000.0
2008-02-07 23:28:00,75.777,75.778,75.771,75.778,11460000.0
2008-02-07 23:29:00,75.765,75.775,75.761,75.775,38950000.0
2008-02-07 23:30:00,75.812,75.812,75.776,75.783,106120000.0
2008-02-07 23:31:00,75.787,75.787,75.779,75.786,43800000.0
2008-02-07 23:32:00,75.799,75.799,75.797,75.798,38910000.0
2008-02-07 23:33:00,75.827,75.827,75.819,75.819,115740000.0
2008-02-07 23:34:00,75.785,75.789,75.771,75.771,87300000.0
2008-02-07 23:35:00,75.789,75.79,75.787,75.787,40230000.0
2008-02-07 23:36:00,75.824,75.824,75.803,75.803,37040000.0
2008-02-07 23:38:00,75.788,75.79,75.784,75.789,101070000.0
2008-02-07 23:39:00,75.814,75.814,75.814,75.814,1920000.0
2008-02-07 23:42:00,75.815,75.82,75.815,75.817,54770000.0
2008-02-07 23:45:00,75.829,75.829,75.829,75.829,3200000.0
2008-02-07 23:46:00,75.779,75.786,75.772,75.786,75000000.0
2008-02-07 23:48:00,75.829,75.829,75.826,75.828,95600000.0
2008-02-07 23:51:00,75.798,75.801,75.796,75.801,114040000.0
2008-02-07 23:53:00,75.779,75.78,75.776,75.778,90500000.0
2008-02-07 23:54:00,75.803,75.803,75.792,75.792,6200000.0
2008-02-07 23:55:00,75.811,75.818,75.809,75.809,105030000.0
2008-02-07 23:56:00,75.814,75.817,75.809,75.815,60990000.0
2008-02-07 23:57:00,75.842,75.842,75.817,75.828,91980000.0
2008-02-07 23:59:00,75.818,75.822,75.803,75.808,67620000.0
2008-02-08 00:00:00,75.801,75.821,75.782,75.782,75130000.0
2008-02-08 00:02:00,75.768,75.768,75.759,75.759,95730000.0
2008-02-08 00:03:00,75.784,75.784,75.761,75.761,90780000.0
2008-02-08 00:05:00,75.745,75.746,75.733,75.733,76510000.0
2008-02-08 00:06:00,75.754,75.754,75.742,75.746,65420000.0
2008-02-08 00:07:00,75.737,75.737,75.731,75.731,73810000.0
2008-02-08 00:08:00,75.736,75.737,75.729,75.73,80980000.0
2008-02-08 00:09:00,75.744,75.744,75.721,75.721,68530000.0
2008-02-08 00:10:00,75.727,75.728,75.727,75.728,20710000.0
2008-02-08 00:11:00,75.719,75.728,75.719,75.728,50430000.0
2008-02-08 00:12:00,75.752,75.752,75.727,75.727,11090000.0
2008-02-08 00:14:00,75.736,75.736,75.727,75.729,103330000.0
2008-02-08 00:15:00,75.737,75.74,75.734,75.735,138380000.0
2008-02-08 00:16:00,75.748,75.754,75.739,75.754,50760000.0
2008-02-08 00:17:00,75.748,75.756,75.748,75.751,68180000.0
2008-02-08 00:18:00,75.768,75.769,75.763,75.768,87330000.0
2008-02-08 00:20:00,75.739,75.747,75.739,75.742,31440000.0
2008-02-08 00:21:00,75.774,75.774,75.726,75.726,86660000.0
2008-02-08 00:22:00,75.711,75.716,75.711,75.711,13320000.0
2008-02-08 00:24:00,75.737,75.742,75.723,75.723,76000000.0
2008-02-08 00:25:00,75.706,75.706,75.699,75.699,34600000.0
2008-02-08 00:26:00,75.709,75.715,75.709,75.712,48510000.0
2008-02-08 00:27:00,75.718,75.718,75.698,75.698,4510000.0
2008-02-08 00:28:00,75.676,75.69,75.671,75.679,40190000.0
2008-02-08 00:29:00,75.67,75.678,75.669,75.674,50150000.0
2008-02-08 00:30:00,75.693,75.696,75.69,75.696,10340000.0
2008-02-08 00:32:00,75.685,75.692,75.675,75.685,137630000.0
2008-02-08 00:33:00,75.694,75.694,75.684,75.684,3420000.0
2008-02-08 00:34:00,75.678,75.68,75.677,75.678,72350000.0
2008-02-08 00:35:00,75.69,75.697,75.69,75.697,25980000.0
2008-02-08 00:36:00,75.715,75.715,75.674,75.674,40320000.0
2008-02-08 00:39:00,75.693,75.693,75.682,75.687,77910000.0
2008-02-08 00:40:00,75.694,75.695,75.689,75.695,11840000.0
2008-02-08 00:42:00,75.737,75.739,75.737,75.738,11440000.0
2008-02-08 00:43:00,75.687,75.688,75.68,75.688,67380000.0
2008-02-08 00:44:00,75.679,75.679,75.678,75.678,54600000.0
2008-02-08 00:45:00,75.709,75.71,75.706,75.706,99330000.0
2008-02-08 00:46:00,75.686,75.686,75.681,75.682,4330000.0
2008-02-08 00:47:00,75.668,75.669,75.666,75.668,53010000.0
2008-02-08 00:48:00,75.68,75.692,75.666,75.692,13740000.0
2008-02-08 00:49:00,75.694,75.694,75.694,75.694,2670000.0
2008-02-08 00:50:00,75.685,75.685,75.671,75.671,88360000.0
2008-02-08 00:51:00,75.694,75.694,75.661,75.661,63840000.0
2008-02-08 00:52:00,75.67,75.675,75.668,75.674,39300000.0
2008-02-08 00:53:00,75.669,75.676,75.668,75.67,27890000.0
2008-02-08 00:54:00,75.689,75.69,75.688,75.688,49070000.0
2008-02-08 00:55:00,75.678,75.685,75.671,75.671,26840000.0
2008-02-08 00:56:00,75.679,75.679,75.67,75.676,42110000.0
2008-02-08 00:57:00,75.698,75.699,75.697,75.698,49060000.0
2008-02-08 00:58:00,75.689,75.69,75.686,75.688,65680000.0
2008-02-08 00:59:00,75.696,75.699,75.694,75.697,112510000.0
2008-02-08 01:00:00,75.725,75.725,75.704,75.714,61960000.0
2008-02-08 01:01:00,75.706,75.707,75.7,75.7,70540000.0
2008-02-08 01:02:00,75.714,75.746,75.714,75.741,94010000.0
2008-02-08 01:03:00,75.764,75.764,75.74,75.751,125360000.0
2008-02-08 01:04:00,75.761,75.766,75.75,75.764,145680000.0
2008-02-08 01:05:00,75.757,75.757,75.747,75.747,115180000.0
2008-02-08 01:06:00,75.759,75.759,75.723,75.723,100960000.0
2008-02-08 01:07:00,75.726,75.728,75.721,75.728,65910000.0
2008-02-08 01:08:00,75.737,75.737,75.721,75.721,86360000.0
2008-02-08 01:09:00,75.736,75.736,75.704,75.704,77850000.0
2008-02-08 01:10:00,75.709,75.713,75.699,75.699,66850000.0
2008-02-08 01:11:00,75.707,75.713,75.7,75.7,68250000.0
2008-02-08 01:12:00,75.734,75.734,75.71,75.717,52680000.0
2008-02-08 01:13:00,75.732,75.762,75.732,75.762,59940000.0
2008-02-08 01:14:00,75.756,75.762,75.74,75.748,47940000.0
2008-02-08 01:15:00,75.771,75.771,75.747,75.751,123000000.0
2008-02-08 01:16:00,75.739,75.739,75.736,75.739,90080000.0
2008-02-08 01:17:00,75.752,75.767,75.752,75.759,106000000.0
2008-02-08 01:18:00,75.752,75.764,75.691,75.691,10990000.0
2008-02-08 01:19:00,75.681,75.697,75.678,75.687,16720000.0
2008-02-08 01:20:00,75.677,75.684,75.67,75.679,55220000.0
2008-02-08 01:21:00,75.695,75.696,75.689,75.689,58970000.0
2008-02-08 01:22:00,75.678,75.679,75.677,75.678,63200000.0
2008-02-08 01:23:00,75.726,75.726,75.72,75.726,90130000.0
2008-02-08 01:24:00,75.754,75.754,75.738,75.747,70490000.0
2008-02-08 01:25:00,75.756,75.756,75.751,75.756,64790000.0
2008-02-08 01:26:00,75.748,75.749,75.747,75.748,71420000.0
2008-02-08 01:27:00,75.775,75.775,75.748,75.75,84770000.0
2008-02-08 01:28:00,75.76,75.774,75.755,75.774,74300000.0
2008-02-08 01:29:00,75.772,75.782,75.772,75.782,41050000.0
2008-02-08 01:30:00,75.822,75.822,75.79,75.79,6840000.0
2008-02-08 01:31:00,75.769,75.775,75.764,75.768,98620000.0
2008-02-08 01:32:00,75.76,75.774,75.76,75.774,91960000.0
2008-02-08 01:33:00,75.816,75.816,75.775,75.775,75980000.0
2008-02-08 01:34:00,75.76,75.769,75.76,75.76,55710000.0
2008-02-08 01:35:00,75.766,75.766,75.751,75.751,81030000.0
2008-02-08 01:36:00,75.793,75.793,75.737,75.743,60470000.0
2008-02-08 01:37:00,75.731,75.742,75.73,75.73,43500000.0
2008-02-08 01:38:00,75.736,75.737,75.729,75.737,35370000.0
2008-02-08 01:39:00,75.757,75.757,75.747,75.747,43690000.0
2008-02-08 01:41:00,75.732,75.732,75.692,75.693,98600000.0
2008-02-08 01:42:00,75.713,75.713,75.702,75.702,70730000.0
2008-02-08 01:44:00,75.708,75.71,75.706,75.706,95570000.0
2008-02-08 01:45:00,75.733,75.733,75.684,75.684,119600000.0
2008-02-08 01:46:00,75.668,75.679,75.668,75.679,110370000.0
2008-02-08 01:47:00,75.669,75.675,75.662,75.675,100830000.0
2008-02-08 01:48:00,75.689,75.689,75.668,75.668,13710000.0
2008-02-08 01:49:00,75.674,75.674,75.664,75.668,120260000.0
2008-02-08 01:50:00,75.683,75.695,75.683,75.689,80290000.0
2008-02-08 01:51:00,75.713,75.713,75.679,75.68,140300000.0
2008-02-08 01:52:00,75.69,75.698,75.681,75.692,113260000.0
2008-02-08 01:53:00,75.685,75.69,75.679,75.679,68940000.0
2008-02-08 01:54:00,75.698,75.7,75.695,75.696,73970000.0
2008-02-08 01:55:00,75.67,75.676,75.669,75.669,153880000.0
2008-02-08 01:56:00,75.678,75.678,75.669,75.675,145610000.0
2008-02-08 01:57:00,75.693,75.693,75.67,75.67,113700000.0
2008-02-08 02:00:00,75.707,75.707,75.7,75.7,4140000.0
2008-02-08 02:01:00,75.644,75.653,75.636,75.649,113290000.0
2008-02-08 02:02:00,75.637,75.637,75.63,75.631,113650000.0
2008-02-08 02:03:00,75.653,75.653,75.616,75.619,128290000.0
2008-02-08 02:04:00,75.63,75.649,75.625,75.637,109700000.0
2008-02-08 02:05:00,75.626,75.631,75.609,75.609,77530000.0
2008-02-08 02:06:00,75.622,75.622,75.603,75.603,134460000.0
2008-02-08 02:07:00,75.591,75.604,75.59,75.59,117330000.0
2008-02-08 02:08:00,75.599,75.604,75.596,75.6,62990000.0
2008-02-08 02:09:00,75.624,75.624,75.6,75.606,82000000.0
2008-02-08 02:10:00,75.617,75.626,75.612,75.626,148500000.0
2008-02-08 02:11:00,75.637,75.639,75.629,75.637,156370000.0
2008-02-08 02:12:00,75.681,75.681,75.656,75.664,102380000.0
2008-02-08 02:13:00,75.669,75.674,75.658,75.658,97570000.0
2008-02-08 02:14:00,75.65,75.66,75.649,75.656,110180000.0
2008-02-08 02:15:00,75.693,75.693,75.658,75.658,9390000.0
2008-02-08 02:16:00,75.661,75.667,75.661,75.661,144200000.0
2008-02-08 02:17:00,75.67,75.677,75.669,75.677,156500000.0
2008-02-08 02:18:00,75.668,75.691,75.666,75.678,122240000.0
2008-02-08 02:19:00,75.662,75.674,75.658,75.668,101280000.0
2008-02-08 02:20:00,75.65,75.665,75.649,75.651,126860000.0
2008-02-08 02:21:00,75.666,75.666,75.637,75.637,10340000.0
2008-02-08 02:22:00,75.63,75.636,75.629,75.636,120130000.0
2008-02-08 02:23:00,75.628,75.631,75.602,75.608,81730000.0
2008-02-08 02:24:00,75.653,75.654,75.632,75.654,143710000.0
2008-02-08 02:25:00,75.646,75.646,75.633,75.633,110410000.0
2008-02-08 02:26:00,75.637,75.64,75.632,75.632,65230000.0
2008-02-08 02:27:00,75.618,75.618,75.6,75.6,86640000.0
2008-02-08 02:28:00,75.606,75.611,75.585,75.599,150440000.0
2008-02-08 02:29:00,75.586,75.591,75.552,75.552,158570000.0
2008-02-08 02:30:00,75.608,75.608,75.542,75.542,112600000.0
2008-02-08 02:31:00,75.556,75.576,75.556,75.566,99760000.0
2008-02-08 02:32:00,75.577,75.589,75.57,75.57,120610000.0
2008-02-08 02:33:00,75.601,75.601,75.57,75.572,10510000.0
2008-02-08 02:34:00,75.601,75.601,75.584,75.598,106750000.0
2008-02-08 02:35:00,75.586,75.596,75.574,75.574,107060000.0
2008-02-08 02:36:00,75.593,75.593,75.544,75.586,140790000.0
2008-02-08 02:37:00,75.572,75.573,75.555,75.558,126220000.0
2008-02-08 02:38:00,75.55,75.565,75.55,75.565,77110000.0
2008-02-08 02:39:00,75.577,75.581,75.575,75.579,146710000.0
2008-02-08 02:42:00,75.587,75.587,75.554,75.558,81150000.0
2008-02-08 02:43:00,75.547,75.566,75.547,75.566,152920000.0
2008-02-08 02:44:00,75.561,75.574,75.553,75.574,158690000.0
2008-02-08 02:45:00,75.587,75.589,75.581,75.581,120630000.0
2008-02-08 02:47:00,75.555,75.558,75.53,75.547,116130000.0
2008-02-08 02:48:00,75.573,75.573,75.562,75.567,6960000.0
2008-02-08 02:49:00,75.549,75.549,75.549,75.549,4690000.0
2008-02-08 02:50:00,75.532,75.545,75.531,75.544,121610000.0
2008-02-08 02:51:00,75.557,75.557,75.514,75.52,15820000.0
2008-02-08 02:52:00,75.536,75.547,75.536,75.547,6960000.0
2008-02-08 02:53:00,75.541,75.588,75.541,75.555,147980000.0
2008-02-08 02:54:00,75.583,75.583,75.553,75.553,151840000.0
2008-02-08 02:55:00,75.557,75.565,75.552,75.557,103060000.0
2008-02-08 02:56:00,75.548,75.552,75.537,75.538,95720000.0
2008-02-08 02:57:00,75.652,75.652,75.595,75.595,120810000.0
2008-02-08 02:58:00,75.612,75.627,75.612,75.625,7890000.0
2008-02-08 02:59:00,75.629,75.637,75.629,75.636,163350000.0
2008-02-08 03:00:00,75.636,75.645,75.632,75.632,112670000.0
2008-02-08 03:01:00,75.635,75.635,75.618,75.618,107400000.0
2008-02-08 03:02:00,75.61,75.617,75.605,75.607,124950000.0
2008-02-08 03:03:00,75.642,75.642,75.634,75.634,3980000.0
2008-02-08 03:04:00,75.631,75.642,75.625,75.636,103010000.0
2008-02-08 03:05:00,75.649,75.657,75.645,75.657,122540000.0
2008-02-08 03:06:00,75.663,75.667,75.653,75.657,21970000.0
2008-02-08 03:07:00,75.666,75.666,75.653,75.653,145210000.0
2008-02-08 03:08:00,75.641,75.648,75.64,75.648,118580000.0
2008-02-08 03:09:00,75.672,75.672,75.646,75.666,68030000.0
2008-02-08 03:10:00,75.662,75.667,75.661,75.666,76890000.0
2008-02-08 03:12:00,75.705,75.705,75.664,75.664,143360000.0
2008-02-08 03:13:00,75.668,75.676,75.668,75.676,114920000.0
2008-02-08 03:14:00,75.69,75.714,75.689,75.696,91930000.0
2008-02-08 03:15:00,75.737,75.737,75.705,75.708,116440000.0
2008-02-08 03:17:00,75.696,75.696,75.68,75.681,158270000.0
2008-02-08 03:18:00,75.694,75.694,75.671,75.694,117330000.0
2008-02-08 03:19:00,75.69,75.699,75.679,75.679,100460000.0
2008-02-08 03:20:00,75.666,75.671,75.657,75.668,115500000.0
2008-02-08 03:21:00,75.674,75.674,75.662,75.662,6420000.0
2008-02-08 03:22:00,75.654,75.654,75.642,75.642,11450000.0
2008-02-08 03:23:00,75.646,75.646,75.638,75.638,147100000.0
2008-02-08 03:24:00,75.674,75.674,75.654,75.654,150700000.0
2008-02-08 03:25:00,75.659,75.676,75.659,75.676,115360000.0
2008-02-08 03:26:00,75.671,75.683,75.668,75.668,99960000.0
2008-02-08 03:27:00,75.695,75.695,75.673,75.677,111130000.0
2008-02-08 03:29:00,75.67,75.682,75.669,75.676,145570000.0
2008-02-08 03:30:00,75.71,75.71,75.686,75.691,113160000.0
2008-02-08 03:31:00,75.698,75.701,75.687,75.688,96710000.0
2008-02-08 03:33:00,75.702,75.714,75.702,75.711,111140000.0
2008-02-08 03:35:00,75.699,75.703,75.69,75.699,153920000.0
2008-02-08 03:36:00,75.715,75.715,75.689,75.689,153120000.0
2008-02-08 03:37:00,75.717,75.72,75.717,75.718,112040000.0
2008-02-08 03:38:00,75.7,75.707,75.69,75.69,96020000.0
2008-02-08 03:39:00,75.731,75.734,75.696,75.696,122910000.0
2008-02-08 03:40:00,75.695,75.705,75.695,75.699,13570000.0
2008-02-08 03:42:00,75.723,75.723,75.695,75.707,119390000.0
2008-02-08 03:43:00,75.72,75.734,75.717,75.718,102990000.0
2008-02-08 03:44:00,75.716,75.742,75.716,75.719,121770000.0
2008-02-08 03:45:00,75.748,75.748,75.73,75.73,5070000.0
2008-02-08 03:46:00,75.702,75.71,75.702,75.709,6390000.0
2008-02-08 03:47:00,75.703,75.713,75.702,75.713,121150000.0
2008-02-08 03:48:00,75.731,75.731,75.723,75.723,5450000.0
2008-02-08 03:49:00,75.72,75.725,75.719,75.725,14490000.0
2008-02-08 03:50:00,75.698,75.7,75.696,75.697,86680000.0
2008-02-08 03:51:00,75.695,75.695,75.67,75.67,148670000.0
2008-02-08 03:52:00,75.678,75.678,75.66,75.66,113500000.0
2008-02-08 03:53:00,75.667,75.677,75.661,75.677,70930000.0
2008-02-08 03:54:00,75.675,75.676,75.667,75.667,76780000.0
2008-02-08 03:55:00,75.675,75.675,75.662,75.662,149790000.0
2008-02-08 03:56:00,75.649,75.659,75.642,75.651,156910000.0
2008-02-08 03:57:00,75.674,75.674,75.657,75.659,111690000.0
2008-02-08 03:58:00,75.673,75.684,75.668,75.668,94900000.0
2008-02-08 03:59:00,75.677,75.686,75.669,75.676,123950000.0
2008-02-08 04:00:00,75.695,75.71,75.682,75.71,11350000.0
2008-02-08 04:01:00,75.681,75.681,75.674,75.675,9400000.0
2008-02-08 04:02:00,75.67,75.701,75.67,75.688,150170000.0
2008-02-08 04:03:00,75.698,75.701,75.677,75.677,153640000.0
2008-02-08 04:04:00,75.687,75.687,75.68,75.682,114930000.0
2008-02-08 04:05:00,75.661,75.683,75.651,75.651,102400000.0
2008-02-08 04:06:00,75.682,75.682,75.65,75.678,117600000.0
2008-02-08 04:07:00,75.646,75.662,75.644,75.662,10930000.0
2008-02-08 04:08:00,75.686,75.686,75.667,75.668,94010000.0
2008-02-08 04:09:00,75.692,75.706,75.69,75.697,118860000.0
2008-02-08 04:10:00,75.686,75.699,75.686,75.699,9770000.0
2008-02-08 04:11:00,75.68,75.691,75.679,75.686,120700000.0
2008-02-08 04:12:00,75.695,75.695,75.677,75.677,6250000.0
2008-02-08 04:13:00,75.683,75.702,75.683,75.702,6950000.0
2008-02-08 04:14:00,75.661,75.671,75.659,75.666,115730000.0
2008-02-08 04:15:00,75.703,75.703,75.659,75.659,9050000.0
2008-02-08 04:16:00,75.656,75.656,75.656,75.656,2630000.0
2008-02-08 04:17:00,75.67,75.68,75.669,75.676,122400000.0
2008-02-08 04:18:00,75.659,75.659,75.638,75.638,7130000.0
2008-02-08 04:19:00,75.635,75.638,75.635,75.638,3950000.0
2008-02-08 04:20:00,75.62,75.657,75.615,75.615,120580000.0
2008-02-08 04:21:00,75.625,75.625,75.621,75.621,4890000.0
2008-02-08 04:22:00,75.615,75.639,75.61,75.61,158380000.0
2008-02-08 04:23:00,75.623,75.643,75.609,75.609,153140000.0
2008-02-08 04:24:00,75.644,75.646,75.615,75.646,117370000.0
2008-02-08 04:25:00,75.638,75.655,75.614,75.635,98760000.0
2008-02-08 04:26:00,75.601,75.64,75.601,75.64,119170000.0
2008-02-08 04:27:00,75.63,75.63,75.57,75.57,15110000.0
2008-02-08 04:28:00,75.577,75.59,75.574,75.585,115380000.0
2008-02-08 04:29:00,75.586,75.591,75.56,75.56,101750000.0
2008-02-08 04:30:00,75.597,75.609,75.576,75.586,120250000.0
2008-02-08 04:31:00,75.583,75.593,75.582,75.582,17890000.0
2008-02-08 04:32:00,75.594,75.626,75.584,75.591,106050000.0
2008-02-08 04:33:00,75.623,75.623,75.584,75.597,145350000.0
2008-02-08 04:34:00,75.613,75.613,75.584,75.59,121220000.0
2008-02-08 04:35:00,75.596,75.609,75.587,75.595,82070000.0
2008-02-08 04:36:00,75.607,75.61,75.583,75.598,137540000.0
2008-02-08 04:37:00,75.613,75.613,75.593,75.597,118730000.0
2008-02-08 04:38:00,75.609,75.632,75.607,75.618,64160000.0
2008-02-08 04:39:00,75.608,75.61,75.605,75.607,82560000.0
2008-02-08 04:40:00,75.609,75.63,75.606,75.63,144220000.0
2008-02-08 04:41:00,75.617,75.632,75.595,75.632,154500000.0
2008-02-08 04:42:00,75.612,75.612,75.572,75.572,116660000.0
2008-02-08 04:43:00,75.58,75.594,75.571,75.588,100240000.0
2008-02-08 04:44:00,75.592,75.608,75.58,75.589,117740000.0
2008-02-08 04:45:00,75.618,75.618,75.588,75.588,9390000.0
2008-02-08 04:46:00,75.585,75.588,75.582,75.588,14910000.0
2008-02-08 04:48:00,75.605,75.605,75.587,75.59,67740000.0
2008-02-08 04:49:00,75.58,75.587,75.58,75.585,87380000.0
2008-02-08 04:51:00,75.568,75.571,75.564,75.568,159100000.0
2008-02-08 04:52:00,75.578,75.586,75.578,75.582,114570000.0
2008-02-08 04:53:00,75.59,75.608,75.588,75.604,93900000.0
2008-02-08 04:54:00,75.597,75.61,75.583,75.61,117240000.0
2008-02-08 04:55:00,75.599,75.599,75.591,75.591,4510000.0
2008-02-08 04:56:00,75.617,75.617,75.6,75.6,117930000.0
2008-02-08 04:57:00,75.607,75.607,75.593,75.602,61810000.0
2008-02-08 04:58:00,75.591,75.603,75.591,75.597,82380000.0
2008-02-08 04:59:00,75.632,75.632,75.602,75.602,155540000.0
2008-02-08 05:00:00,75.633,75.633,75.596,75.596,157220000.0
2008-02-08 05:01:00,75.6,75.634,75.6,75.634,109870000.0
2008-02-08 05:02:00,75.608,75.611,75.597,75.598,112450000.0
2008-02-08 05:03:00,75.584,75.631,75.584,75.607,117340000.0
2008-02-08 05:04:00,75.616,75.636,75.608,75.636,17310000.0
2008-02-08 05:06:00,75.631,75.631,75.584,75.584,147450000.0
2008-02-08 05:07:00,75.613,75.616,75.585,75.616,104790000.0
2008-02-08 05:08:00,75.595,75.604,75.573,75.585,101080000.0
2008-02-08 05:09:00,75.571,75.578,75.567,75.576,114290000.0
2008-02-08 05:10:00,75.584,75.592,75.576,75.592,7740000.0
2008-02-08 05:11:00,75.584,75.584,75.571,75.571,110320000.0
2008-02-08 05:12:00,75.596,75.596,75.583,75.587,74560000.0
2008-02-08 05:13:00,75.6,75.616,75.599,75.599,107660000.0
2008-02-08 05:14:00,75.593,75.63,75.593,75.63,84670000.0
2008-02-08 05:15:00,75.622,75.633,75.607,75.633,114870000.0
2008-02-08 05:16:00,75.619,75.629,75.598,75.606,110710000.0
2008-02-08 05:17:00,75.603,75.621,75.595,75.618,108780000.0
2008-02-08 05:18:00,75.613,75.613,75.591,75.591,128420000.0
2008-02-08 05:19:00,75.609,75.616,75.608,75.616,111570000.0
2008-02-08 05:21:00,75.592,75.619,75.592,75.6,130730000.0
2008-02-08 05:22:00,75.593,75.624,75.593,75.624,98350000.0
2008-02-08 05:23:00,75.612,75.626,75.61,75.61,60310000.0
2008-02-08 05:24:00,75.61,75.618,75.61,75.615,75540000.0
2008-02-08 05:25:00,75.581,75.593,75.572,75.593,130710000.0
2008-02-08 05:26:00,75.564,75.583,75.564,75.583,147880000.0
2008-02-08 05:27:00,75.58,75.613,75.574,75.613,101810000.0
2008-02-08 05:28:00,75.572,75.609,75.572,75.603,87060000.0
2008-02-08 05:29:00,75.569,75.609,75.569,75.609,115150000.0
2008-02-08 05:30:00,75.609,75.609,75.564,75.574,12630000.0
2008-02-08 05:32:00,75.565,75.608,75.565,75.59,94830000.0
2008-02-08 05:33:00,75.614,75.614,75.583,75.583,122460000.0
2008-02-08 05:34:00,75.585,75.585,75.577,75.579,145840000.0
2008-02-08 05:35:00,75.59,75.612,75.585,75.612,112340000.0
2008-02-08 05:36:00,75.606,75.608,75.586,75.59,104380000.0
2008-02-08 05:37:00,75.58,75.595,75.58,75.595,61910000.0
2008-02-08 05:39:00,75.588,75.61,75.585,75.597,77650000.0
2008-02-08 05:40:00,75.568,75.572,75.567,75.568,71480000.0
2008-02-08 05:41:00,75.578,75.586,75.57,75.57,69540000.0
2008-02-08 05:42:00,75.589,75.606,75.562,75.562,58000000.0
2008-02-08 05:43:00,75.551,75.565,75.551,75.565,64500000.0
2008-02-08 05:44:00,75.559,75.582,75.559,75.568,52010000.0
2008-02-08 05:45:00,75.606,75.606,75.583,75.597,121280000.0
2008-02-08 05:46:00,75.571,75.59,75.571,75.587,85440000.0
2008-02-08 05:47:00,75.591,75.61,75.575,75.589,98890000.0
2008-02-08 05:48:00,75.584,75.584,75.564,75.564,77790000.0
2008-02-08 05:49:00,75.57,75.593,75.565,75.593,81670000.0
2008-02-08 05:50:00,75.592,75.622,75.592,75.622,53840000.0
2008-02-08 05:51:00,75.624,75.628,75.596,75.622,62390000.0
2008-02-08 05:52:00,75.598,75.6,75.596,75.598,62850000.0
2008-02-08 05:54:00,75.634,75.634,75.587,75.591,71660000.0
2008-02-08 05:55:00,75.611,75.611,75.575,75.579,64770000.0
2008-02-08 05:56:00,75.613,75.613,75.576,75.584,75710000.0
2008-02-08 05:57:00,75.607,75.62,75.594,75.594,78190000.0
2008-02-08 05:58:00,75.616,75.616,75.583,75.589,72600000.0
2008-02-08 05:59:00,75.58,75.586,75.58,75.586,36870000.0
2008-02-08 06:00:00,75.617,75.617,75.601,75.601,68310000.0
2008-02-08 06:01:00,75.632,75.632,75.599,75.601,97970000.0
2008-02-08 06:02:00,75.588,75.598,75.588,75.598,92990000.0
2008-02-08 06:03:00,75.613,75.613,75.587,75.597,77060000.0
2008-02-08 06:04:00,75.577,75.612,75.577,75.612,62720000.0
2008-02-08 06:06:00,75.6,75.6,75.56,75.56,57300000.0
2008-02-08 06:07:00,75.574,75.593,75.574,75.589,47960000.0
2008-02-08 06:09:00,75.592,75.593,75.566,75.593,40600000.0
2008-02-08 06:10:00,75.59,75.597,75.59,75.593,44500000.0
2008-02-08 06:11:00,75.594,75.594,75.556,75.583,95400000.0
2008-02-08 06:12:00,75.577,75.581,75.544,75.544,74420000.0
2008-02-08 06:13:00,75.556,75.565,75.544,75.548,102900000.0
2008-02-08 06:14:00,75.574,75.582,75.556,75.565,75590000.0
2008-02-08 06:15:00,75.58,75.58,75.552,75.552,104430000.0
2008-02-08 06:16:00,75.56,75.584,75.56,75.57,89540000.0
2008-02-08 06:17:00,75.579,75.596,75.576,75.596,97250000.0
2008-02-08 06:18:00,75.586,75.586,75.571,75.584,122790000.0
2008-02-08 06:19:00,75.578,75.594,75.575,75.594,102960000.0
2008-02-08 06:21:00,75.592,75.595,75.575,75.595,130370000.0
2008-02-08 06:22:00,75.571,75.584,75.571,75.584,100960000.0
2008-02-08 06:24:00,75.588,75.604,75.574,75.604,69400000.0
2008-02-08 06:25:00,75.573,75.592,75.573,75.592,130750000.0
2008-02-08 06:27:00,75.587,75.59,75.586,75.589,105010000.0
2008-02-08 06:28:00,75.58,75.598,75.56,75.56,88660000.0
2008-02-08 06:29:00,75.571,75.596,75.571,75.577,109360000.0
2008-02-08 06:30:00,75.615,75.615,75.604,75.604,7710000.0
2008-02-08 06:31:00,75.572,75.601,75.572,75.596,92250000.0
2008-02-08 06:32:00,75.565,75.599,75.565,75.594,115030000.0
2008-02-08 06:33:00,75.592,75.596,75.572,75.574,18450000.0
2008-02-08 06:35:00,75.57,75.593,75.57,75.579,89810000.0
2008-02-08 06:36:00,75.609,75.655,75.599,75.631,85090000.0
2008-02-08 06:37:00,75.636,75.649,75.616,75.635,80030000.0
2008-02-08 06:38:00,75.629,75.643,75.604,75.643,72380000.0
2008-02-08 06:39:00,75.648,75.65,75.645,75.647,55610000.0
2008-02-08 06:40:00,75.632,75.663,75.622,75.622,61020000.0
2008-02-08 06:42:00,75.639,75.641,75.637,75.638,119110000.0
2008-02-08 06:45:00,75.661,75.661,75.623,75.623,75600000.0
2008-02-08 06:46:00,75.63,75.654,75.627,75.654,71090000.0
2008-02-08 06:47:00,75.609,75.638,75.597,75.602,54820000.0
2008-02-08 06:48:00,75.638,75.654,75.618,75.654,55900000.0
2008-02-08 06:49:00,75.643,75.643,75.616,75.633,62690000.0
2008-02-08 06:50:00,75.62,75.641,75.614,75.618,87050000.0
2008-02-08 06:51:00,75.635,75.641,75.605,75.641,66800000.0
2008-02-08 06:53:00,75.618,75.618,75.61,75.618,72300000.0
2008-02-08 06:54:00,75.635,75.635,75.596,75.632,80290000.0
2008-02-08 06:55:00,75.613,75.643,75.61,75.643,72100000.0
2008-02-08 06:56:00,75.615,75.615,75.608,75.615,42510000.0
2008-02-08 06:57:00,75.645,75.645,75.604,75.618,66560000.0
2008-02-08 06:58:00,75.614,75.643,75.614,75.643,94770000.0
2008-02-08 06:59:00,75.611,75.633,75.603,75.603,90260000.0
2008-02-08 07:00:00,75.641,75.641,75.615,75.638,73770000.0
2008-02-08 07:01:00,75.6,75.625,75.6,75.625,60460000.0
2008-02-08 07:02:00,75.598,75.606,75.598,75.598,81450000.0
2008-02-08 07:03:00,75.625,75.643,75.6,75.643,60910000.0
2008-02-08 07:04:00,75.637,75.64,75.602,75.616,45560000.0
2008-02-08 07:05:00,75.641,75.641,75.606,75.611,43450000.0
2008-02-08 07:06:00,75.641,75.647,75.64,75.64,43300000.0
2008-02-08 07:07:00,75.62,75.641,75.62,75.629,47060000.0
2008-02-08 07:08:00,75.665,75.665,75.623,75.623,91180000.0
2008-02-08 07:09:00,75.648,75.649,75.647,75.648,79580000.0
2008-02-08 07:10:00,75.607,75.618,75.607,75.616,104010000.0
2008-02-08 07:12:00,75.668,75.668,75.621,75.621,112400000.0
2008-02-08 07:13:00,75.623,75.641,75.604,75.613,96910000.0
2008-02-08 07:14:00,75.599,75.622,75.576,75.576,92050000.0
2008-02-08 07:15:00,75.598,75.614,75.584,75.614,125810000.0
2008-02-08 07:16:00,75.597,75.63,75.595,75.602,109760000.0
2008-02-08 07:17:00,75.592,75.632,75.592,75.632,77020000.0
2008-02-08 07:18:00,75.625,75.628,75.62,75.622,136810000.0
2008-02-08 07:19:00,75.607,75.607,75.599,75.601,99260000.0
2008-02-08 07:20:00,75.612,75.643,75.608,75.643,57570000.0
2008-02-08 07:21:00,75.635,75.635,75.609,75.609,62900000.0
2008-02-08 07:22:00,75.619,75.619,75.61,75.61,128210000.0
2008-02-08 07:23:00,75.619,75.621,75.614,75.618,140870000.0
2008-02-08 07:24:00,75.647,75.649,75.646,75.648,102810000.0
2008-02-08 07:25:00,75.611,75.619,75.6,75.6,87060000.0
2008-02-08 07:26:00,75.61,75.621,75.609,75.616,107190000.0
2008-02-08 07:27:00,75.63,75.63,75.612,75.614,10720000.0
2008-02-08 07:28:00,75.612,75.616,75.611,75.615,68130000.0
2008-02-08 07:29:00,75.611,75.633,75.611,75.619,139400000.0
2008-02-08 07:30:00,75.646,75.646,75.611,75.611,139640000.0
2008-02-08 07:31:00,75.601,75.635,75.601,75.635,96170000.0
2008-02-08 07:32:00,75.621,75.634,75.617,75.618,83830000.0
2008-02-08 07:33:00,75.612,75.622,75.61,75.616,105630000.0
2008-02-08 07:34:00,75.588,75.588,75.58,75.58,4140000.0
2008-02-08 07:35:00,75.596,75.596,75.588,75.589,98480000.0
2008-02-08 07:36:00,75.623,75.623,75.593,75.593,124830000.0
2008-02-08 07:38:00,75.595,75.597,75.59,75.594,123190000.0
2008-02-08 07:39:00,75.624,75.633,75.6,75.608,106920000.0
2008-02-08 07:40:00,75.619,75.646,75.606,75.646,63560000.0
2008-02-08 07:41:00,75.604,75.609,75.565,75.565,90290000.0
2008-02-08 07:42:00,75.585,75.593,75.566,75.57,74680000.0
2008-02-08 07:43:00,75.578,75.59,75.574,75.579,70240000.0
2008-02-08 07:44:00,75.593,75.593,75.566,75.571,76430000.0
2008-02-08 07:45:00,75.594,75.594,75.544,75.551,52030000.0
2008-02-08 07:46:00,75.54,75.57,75.539,75.539,58860000.0
2008-02-08 07:47:00,75.533,75.572,75.533,75.572,51610000.0
2008-02-08 07:48:00,75.564,75.568,75.537,75.55,125090000.0
2008-02-08 07:49:00,75.545,75.574,75.545,75.574,92020000.0
2008-02-08 07:50:00,75.564,75.607,75.564,75.585,100030000.0
2008-02-08 07:51:00,75.581,75.581,75.533,75.564,77200000.0
2008-02-08 07:52:00,75.531,75.552,75.525,75.53,79020000.0
2008-02-08 07:53:00,75.52,75.543,75.514,75.543,54480000.0
2008-02-08 07:54:00,75.538,75.545,75.512,75.545,57870000.0
2008-02-08 07:55:00,75.535,75.563,75.535,75.563,64090000.0
2008-02-08 07:56:00,75.56,75.585,75.56,75.585,93130000.0
2008-02-08 07:57:00,75.575,75.58,75.556,75.567,73130000.0
2008-02-08 07:58:00,75.563,75.583,75.558,75.583,66430000.0
2008-02-08 07:59:00,75.567,75.574,75.562,75.567,70620000.0
2008-02-08 08:00:00,75.602,75.602,75.563,75.563,80880000.0
2008-02-08 08:01:00,75.567,75.567,75.558,75.558,78470000.0
2008-02-08 08:02:00,75.568,75.569,75.566,75.567,46500000.0
2008-02-08 08:03:00,75.588,75.594,75.571,75.571,72080000.0
2008-02-08 08:05:00,75.586,75.592,75.576,75.581,87430000.0
2008-02-08 08:06:00,75.598,75.599,75.596,75.599,74990000.0
2008-02-08 08:07:00,75.568,75.583,75.562,75.562,53970000.0
2008-02-08 08:08:00,75.564,75.567,75.561,75.567,80040000.0
2008-02-08 08:09:00,75.598,75.609,75.584,75.598,62860000.0
2008-02-08 08:10:00,75.572,75.585,75.56,75.56,49480000.0
2008-02-08 08:11:00,75.568,75.568,75.559,75.567,43420000.0
2008-02-08 08:12:00,75.604,75.609,75.588,75.597,39560000.0
2008-02-08 08:13:00,75.593,75.612,75.583,75.591,48140000.0
2008-02-08 08:14:00,75.583,75.586,75.58,75.586,98300000.0
2008-02-08 08:15:00,75.623,75.628,75.599,75.618,78120000.0
2008-02-08 08:16:00,75.578,75.594,75.578,75.594,108890000.0
2008-02-08 08:17:00,75.589,75.611,75.589,75.611,84510000.0
2008-02-08 08:18:00,75.606,75.633,75.595,75.633,107160000.0
2008-02-08 08:19:00,75.611,75.643,75.611,75.643,89970000.0
2008-02-08 08:20:00,75.603,75.637,75.603,75.619,93430000.0
2008-02-08 08:21:00,75.655,75.657,75.648,75.65,126070000.0
2008-02-08 08:22:00,75.607,75.615,75.607,75.61,97300000.0
2008-02-08 08:23:00,75.641,75.646,75.639,75.646,73730000.0
2008-02-08 08:24:00,75.624,75.624,75.604,75.604,127000000.0
2008-02-08 08:25:00,75.634,75.634,75.611,75.611,103760000.0
2008-02-08 08:26:00,75.643,75.643,75.602,75.602,55920000.0
2008-02-08 08:27:00,75.626,75.639,75.617,75.634,68060000.0
2008-02-08 08:28:00,75.606,75.641,75.606,75.641,131430000.0
2008-02-08 08:29:00,75.644,75.688,75.644,75.688,136950000.0
2008-02-08 08:30:00,75.726,75.726,75.641,75.671,96030000.0
2008-02-08 08:31:00,75.654,75.67,75.643,75.655,87650000.0
2008-02-08 08:32:00,75.644,75.668,75.644,75.668,104690000.0
2008-02-08 08:33:00,75.668,75.668,75.668,75.668,1320000.0
2008-02-08 08:34:00,75.637,75.664,75.637,75.664,71910000.0
2008-02-08 08:35:00,75.711,75.711,75.653,75.653,108450000.0
2008-02-08 08:36:00,75.693,75.693,75.653,75.653,89430000.0
2008-02-08 08:37:00,75.657,75.657,75.648,75.649,72750000.0
2008-02-08 08:38:00,75.641,75.657,75.632,75.642,77950000.0
2008-02-08 08:39:00,75.664,75.664,75.62,75.62,98680000.0
2008-02-08 08:40:00,75.631,75.659,75.627,75.627,70170000.0
2008-02-08 08:41:00,75.647,75.65,75.647,75.648,90840000.0
2008-02-08 08:42:00,75.654,75.654,75.615,75.623,77900000.0
2008-02-08 08:43:00,75.646,75.649,75.625,75.645,63750000.0
2008-02-08 08:44:00,75.627,75.648,75.623,75.645,104930000.0
2008-02-08 08:45:00,75.663,75.663,75.611,75.627,62050000.0
2008-02-08 08:46:00,75.637,75.639,75.636,75.639,71850000.0
2008-02-08 08:48:00,75.636,75.636,75.621,75.621,96100000.0
2008-02-08 08:49:00,75.635,75.639,75.604,75.625,79980000.0
2008-02-08 08:51:00,75.641,75.645,75.613,75.645,58490000.0
2008-02-08 08:52:00,75.635,75.673,75.635,75.664,91150000.0
2008-02-08 08:53:00,75.651,75.681,75.642,75.659,65820000.0
2008-02-08 08:54:00,75.678,75.678,75.66,75.66,95450000.0
2008-02-08 08:55:00,75.673,75.676,75.653,75.66,100950000.0
2008-02-08 08:56:00,75.65,75.682,75.65,75.661,112850000.0
2008-02-08 08:57:00,75.689,75.689,75.637,75.637,51010000.0
2008-02-08 08:58:00,75.634,75.645,75.588,75.626,51650000.0
2008-02-08 08:59:00,75.653,75.662,75.631,75.662,114190000.0
2008-02-08 09:00:00,75.666,75.672,75.653,75.653,128430000.0
2008-02-08 09:01:00,75.662,75.685,75.655,75.685,90040000.0
2008-02-08 09:02:00,75.704,75.704,75.673,75.684,97270000.0
2008-02-08 09:03:00,75.703,75.703,75.663,75.672,89680000.0
2008-02-08 09:04:00,75.681,75.695,75.661,75.695,105880000.0
2008-02-08 09:06:00,75.694,75.694,75.657,75.675,82160000.0
2008-02-08 09:07:00,75.67,75.676,75.67,75.676,44660000.0
2008-02-08 09:08:00,75.659,75.677,75.659,75.677,37420000.0
2008-02-08 09:09:00,75.671,75.694,75.658,75.671,48540000.0
2008-02-08 09:11:00,75.685,75.713,75.685,75.713,81600000.0
2008-02-08 09:12:00,75.712,75.74,75.706,75.735,63080000.0
2008-02-08 09:13:00,75.732,75.759,75.726,75.739,80880000.0
2008-02-08 09:14:00,75.747,75.767,75.736,75.746,57790000.0
2008-02-08 09:15:00,75.753,75.769,75.729,75.769,88130000.0
2008-02-08 09:16:00,75.749,75.783,75.739,75.775,89720000.0
2008-02-08 09:17:00,75.768,75.816,75.768,75.798,70880000.0
2008-02-08 09:18:00,75.813,75.814,75.774,75.779,76370000.0
2008-02-08 09:19:00,75.776,75.851,75.776,75.824,69740000.0
2008-02-08 09:20:00,75.812,75.828,75.802,75.802,37980000.0
2008-02-08 09:21:00,75.841,75.841,75.789,75.795,76710000.0
2008-02-08 09:22:00,75.774,75.795,75.76,75.76,59240000.0
2008-02-08 09:23:00,75.769,75.793,75.764,75.77,96580000.0
2008-02-08 09:24:00,75.786,75.797,75.767,75.797,33640000.0
2008-02-08 09:25:00,75.772,75.8,75.758,75.761,94380000.0
2008-02-08 09:26:00,75.772,75.801,75.772,75.786,112940000.0
2008-02-08 09:27:00,75.818,75.832,75.805,75.832,94430000.0
2008-02-08 09:28:00,75.82,75.82,75.768,75.795,55350000.0
2008-02-08 09:29:00,75.8,75.8,75.762,75.778,103070000.0
2008-02-08 09:30:00,75.802,75.802,75.775,75.781,77960000.0
2008-02-08 09:31:00,75.774,75.8,75.767,75.795,83210000.0
2008-02-08 09:32:00,75.804,75.804,75.759,75.763,36100000.0
2008-02-08 09:33:00,75.747,75.796,75.731,75.758,38290000.0
2008-02-08 09:34:00,75.732,75.767,75.727,75.741,33510000.0
2008-02-08 09:35:00,75.739,75.75,75.724,75.729,15040000.0
2008-02-08 09:36:00,75.727,75.729,75.693,75.718,51130000.0
2008-02-08 09:37:00,75.685,75.742,75.685,75.697,45930000.0
2008-02-08 09:38:00,75.715,75.732,75.697,75.708,56000000.0
2008-02-08 09:39:00,75.714,75.715,75.686,75.708,109520000.0
2008-02-08 09:40:00,75.733,75.733,75.694,75.694,53090000.0
2008-02-08 09:41:00,75.703,75.74,75.698,75.718,47700000.0
2008-02-08 09:42:00,75.72,75.724,75.667,75.714,60820000.0
2008-02-08 09:43:00,75.692,75.729,75.685,75.715,55170000.0
2008-02-08 09:44:00,75.703,75.732,75.703,75.732,72640000.0
2008-02-08 09:45:00,75.742,75.742,75.706,75.706,74170000.0
2008-02-08 09:46:00,75.693,75.729,75.686,75.69,102600000.0
2008-02-08 09:47:00,75.705,75.711,75.682,75.682,155970000.0
2008-02-08 09:48:00,75.701,75.701,75.665,75.675,44320000.0
2008-02-08 09:49:00,75.683,75.683,75.67,75.674,50650000.0
2008-02-08 09:50:00,75.667,75.689,75.654,75.666,38320000.0
2008-02-08 09:51:00,75.688,75.698,75.671,75.682,34870000.0
2008-02-08 09:52:00,75.673,75.695,75.668,75.687,44540000.0
2008-02-08 09:53:00,75.681,75.71,75.681,75.71,13190000.0
2008-02-08 09:54:00,75.706,75.71,75.686,75.699,27050000.0
2008-02-08 09:55:00,75.711,75.741,75.711,75.735,77140000.0
2008-02-08 09:56:00,75.722,75.754,75.719,75.748,24930000.0
2008-02-08 09:57:00,75.742,75.742,75.698,75.703,63190000.0
2008-02-08 09:58:00,75.695,75.732,75.695,75.728,41190000.0
2008-02-08 09:59:00,75.695,75.723,75.695,75.723,50060000.0
2008-02-08 10:00:00,75.723,75.723,75.657,75.677,55900000.0
2008-02-08 10:01:00,75.705,75.709,75.669,75.686,80950000.0
2008-02-08 10:02:00,75.716,75.716,75.68,75.711,63530000.0
2008-02-08 10:03:00,75.712,75.724,75.682,75.705,39980000.0
2008-02-08 10:04:00,75.689,75.71,75.683,75.688,43880000.0
2008-02-08 10:05:00,75.686,75.719,75.673,75.673,17130000.0
2008-02-08 10:06:00,75.698,75.741,75.684,75.741,41780000.0
2008-02-08 10:07:00,75.718,75.738,75.707,75.718,97600000.0
2008-02-08 10:08:00,75.755,75.782,75.749,75.752,40630000.0
2008-02-08 10:09:00,75.772,75.789,75.767,75.783,39010000.0
2008-02-08 10:10:00,75.768,75.773,75.755,75.773,114010000.0
2008-02-08 10:11:00,75.757,75.759,75.751,75.758,86180000.0
2008-02-08 10:12:00,75.784,75.792,75.759,75.792,38110000.0
2008-02-08 10:13:00,75.78,75.795,75.737,75.743,33260000.0
2008-02-08 10:14:00,75.753,75.797,75.742,75.774,48770000.0
2008-02-08 10:15:00,75.785,75.795,75.757,75.795,93760000.0
2008-02-08 10:16:00,75.773,75.818,75.773,75.791,87830000.0
2008-02-08 10:17:00,75.825,75.84,75.803,75.803,60630000.0
2008-02-08 10:18:00,75.817,75.832,75.805,75.814,61590000.0
2008-02-08 10:19:00,75.84,75.84,75.818,75.835,55100000.0
2008-02-08 10:20:00,75.82,75.859,75.815,75.859,116140000.0
2008-02-08 10:21:00,75.868,75.868,75.837,75.857,76180000.0
2008-02-08 10:22:00,75.83,75.859,75.819,75.859,78250000.0
2008-02-08 10:23:00,75.836,75.845,75.831,75.845,81460000.0
2008-02-08 10:24:00,75.873,75.878,75.823,75.83,124550000.0
2008-02-08 10:25:00,75.839,75.878,75.839,75.86,92510000.0
2008-02-08 10:26:00,75.852,75.887,75.835,75.835,82710000.0
2008-02-08 10:27:00,75.858,75.858,75.818,75.836,98250000.0
2008-02-08 10:28:00,75.829,75.836,75.828,75.836,76520000.0
2008-02-08 10:29:00,75.851,75.88,75.845,75.87,94230000.0
2008-02-08 10:30:00,75.87,75.894,75.836,75.894,85950000.0
2008-02-08 10:31:00,75.886,75.891,75.855,75.891,69410000.0
2008-02-08 10:32:00,75.882,75.882,75.845,75.866,105030000.0
2008-02-08 10:33:00,75.863,75.863,75.835,75.841,68500000.0
2008-02-08 10:34:00,75.832,75.866,75.832,75.866,85590000.0
2008-02-08 10:35:00,75.89,75.891,75.846,75.891,73400000.0
2008-02-08 10:36:00,75.876,75.882,75.855,75.862,69020000.0
2008-02-08 10:37:00,75.852,75.881,75.852,75.868,86550000.0
2008-02-08 10:38:00,75.863,75.885,75.836,75.836,75130000.0
2008-02-08 10:39:00,75.855,75.855,75.835,75.84,97760000.0
2008-02-08 10:41:00,75.83,75.838,75.83,75.838,127230000.0
2008-02-08 10:42:00,75.87,75.888,75.849,75.862,89310000.0
2008-02-08 10:43:00,75.884,75.891,75.862,75.884,69980000.0
2008-02-08 10:44:00,75.871,75.894,75.866,75.894,100890000.0
2008-02-08 10:45:00,75.895,75.895,75.862,75.862,95020000.0
2008-02-08 10:46:00,75.867,75.871,75.844,75.865,81080000.0
2008-02-08 10:47:00,75.828,75.829,75.827,75.828,24830000.0
2008-02-08 10:48:00,75.852,75.852,75.826,75.848,51900000.0
2008-02-08 10:49:00,75.816,75.861,75.814,75.814,56880000.0
2008-02-08 10:50:00,75.835,75.835,75.805,75.805,83890000.0
2008-02-08 10:51:00,75.825,75.83,75.802,75.802,90580000.0
2008-02-08 10:52:00,75.791,75.825,75.79,75.817,119900000.0
2008-02-08 10:53:00,75.777,75.806,75.767,75.78,48380000.0
2008-02-08 10:54:00,75.786,75.804,75.78,75.789,63200000.0
2008-02-08 10:55:00,75.821,75.827,75.819,75.822,77690000.0
2008-02-08 10:56:00,75.782,75.801,75.776,75.781,86050000.0
2008-02-08 10:57:00,75.8,75.813,75.769,75.813,29620000.0
2008-02-08 10:58:00,75.801,75.801,75.758,75.794,78390000.0
2008-02-08 10:59:00,75.782,75.813,75.779,75.813,46470000.0
2008-02-08 11:00:00,75.791,75.82,75.785,75.787,68900000.0
2008-02-08 11:01:00,75.782,75.818,75.782,75.792,82660000.0
2008-02-08 11:02:00,75.824,75.824,75.786,75.806,38200000.0
2008-02-08 11:03:00,75.792,75.792,75.773,75.773,53830000.0
2008-02-08 11:04:00,75.763,75.806,75.763,75.797,73480000.0
2008-02-08 11:05:00,75.792,75.835,75.792,75.835,38710000.0
2008-02-08 11:06:00,75.829,75.844,75.803,75.806,52640000.0
2008-02-08 11:07:00,75.816,75.816,75.801,75.806,90550000.0
2008-02-08 11:08:00,75.827,75.829,75.803,75.826,93160000.0
2008-02-08 11:09:00,75.82,75.82,75.78,75.8,147590000.0
2008-02-08 11:10:00,75.793,75.829,75.793,75.801,74310000.0
2008-02-08 11:11:00,75.816,75.849,75.808,75.849,76650000.0
2008-02-08 11:12:00,75.836,75.837,75.811,75.811,26120000.0
2008-02-08 11:13:00,75.821,75.841,75.804,75.81,47180000.0
2008-02-08 11:14:00,75.823,75.846,75.823,75.846,46870000.0
2008-02-08 11:15:00,75.844,75.844,75.807,75.835,128150000.0
2008-02-08 11:16:00,75.824,75.855,75.804,75.831,80270000.0
2008-02-08 11:17:00,75.818,75.853,75.818,75.829,33850000.0
2008-02-08 11:18:00,75.842,75.842,75.812,75.836,45460000.0
2008-02-08 11:19:00,75.802,75.814,75.802,75.806,19910000.0
2008-02-08 11:20:00,75.804,75.834,75.804,75.834,69330000.0
2008-02-08 11:21:00,75.842,75.842,75.807,75.828,57900000.0
2008-02-08 11:23:00,75.791,75.826,75.791,75.826,137310000.0
2008-02-08 11:24:00,75.824,75.83,75.792,75.792,57620000.0
2008-02-08 11:25:00,75.814,75.814,75.778,75.806,109570000.0
2008-02-08 11:26:00,75.774,75.778,75.773,75.776,109930000.0
2008-02-08 11:27:00,75.799,75.8,75.795,75.797,83200000.0
2008-02-08 11:28:00,75.775,75.813,75.775,75.813,63020000.0
2008-02-08 11:29:00,75.772,75.796,75.765,75.769,43400000.0
2008-02-08 11:30:00,75.802,75.802,75.77,75.772,27860000.0
2008-02-08 11:31:00,75.764,75.786,75.764,75.786,51620000.0
2008-02-08 11:32:00,75.77,75.793,75.768,75.793,28700000.0
2008-02-08 11:33:00,75.794,75.794,75.763,75.777,37320000.0
2008-02-08 11:34:00,75.779,75.779,75.717,75.741,52400000.0
2008-02-08 11:35:00,75.759,75.759,75.714,75.714,69700000.0
2008-02-08 11:36:00,75.718,75.741,75.685,75.741,100830000.0
2008-02-08 11:37:00,75.737,75.74,75.717,75.717,67220000.0
2008-02-08 11:38:00,75.732,75.771,75.732,75.749,73770000.0
2008-02-08 11:39:00,75.789,75.797,75.785,75.797,97780000.0
2008-02-08 11:40:00,75.764,75.8,75.764,75.8,123510000.0
2008-02-08 11:41:00,75.772,75.798,75.772,75.779,146250000.0
2008-02-08 11:42:00,75.797,75.826,75.787,75.808,128590000.0
2008-02-08 11:43:00,75.796,75.806,75.796,75.806,102320000.0
2008-02-08 11:44:00,75.801,75.807,75.801,75.806,62570000.0
2008-02-08 11:45:00,75.842,75.842,75.809,75.812,82760000.0
2008-02-08 11:46:00,75.8,75.806,75.8,75.801,75840000.0
2008-02-08 11:47:00,75.828,75.862,75.817,75.846,75710000.0
2008-02-08 11:48:00,75.843,75.849,75.815,75.815,74810000.0
2008-02-08 11:49:00,75.822,75.842,75.816,75.821,60380000.0
2008-02-08 11:50:00,75.842,75.883,75.804,75.837,59060000.0
2008-02-08 11:51:00,75.863,75.863,75.834,75.861,51970000.0
2008-02-08 11:52:00,75.82,75.844,75.805,75.805,120920000.0
2008-02-08 11:54:00,75.827,75.835,75.799,75.835,104120000.0
2008-02-08 11:55:00,75.813,75.839,75.813,75.813,77570000.0
2008-02-08 11:56:00,75.798,75.803,75.783,75.8,85720000.0
2008-02-08 11:57:00,75.797,75.804,75.792,75.797,57060000.0
2008-02-08 11:58:00,75.787,75.79,75.774,75.779,56480000.0
2008-02-08 11:59:00,75.753,75.762,75.733,75.733,58310000.0
2008-02-08 12:00:00,75.746,75.748,75.71,75.71,91700000.0
2008-02-08 12:01:00,75.725,75.76,75.725,75.731,71890000.0
2008-02-08 12:02:00,75.765,75.765,75.759,75.759,62350000.0
2008-02-08 12:03:00,75.759,75.773,75.736,75.773,72670000.0
2008-02-08 12:04:00,75.763,75.793,75.752,75.793,73760000.0
2008-02-08 12:05:00,75.763,75.794,75.763,75.792,71040000.0
2008-02-08 12:06:00,75.784,75.798,75.764,75.798,41430000.0
2008-02-08 12:07:00,75.784,75.803,75.777,75.803,67560000.0
2008-02-08 12:08:00,75.776,75.776,75.769,75.776,94440000.0
2008-02-08 12:09:00,75.802,75.802,75.774,75.778,91960000.0
2008-02-08 12:11:00,75.769,75.8,75.765,75.795,55310000.0
2008-02-08 12:12:00,75.782,75.782,75.752,75.752,84170000.0
2008-02-08 12:13:00,75.758,75.791,75.737,75.744,63660000.0
2008-02-08 12:14:00,75.774,75.774,75.72,75.764,41000000.0
2008-02-08 12:15:00,75.755,75.768,75.73,75.73,37850000.0
2008-02-08 12:16:00,75.764,75.767,75.736,75.739,45350000.0
2008-02-08 12:17:00,75.73,75.76,75.73,75.751,43880000.0
2008-02-08 12:18:00,75.748,75.763,75.723,75.763,98470000.0
2008-02-08 12:19:00,75.772,75.772,75.736,75.77,73450000.0
2008-02-08 12:20:00,75.765,75.775,75.739,75.775,92650000.0
2008-02-08 12:21:00,75.758,75.758,75.702,75.726,80220000.0
2008-02-08 12:22:00,75.707,75.731,75.697,75.709,112480000.0
2008-02-08 12:23:00,75.718,75.741,75.689,75.7,104530000.0
2008-02-08 12:24:00,75.714,75.725,75.692,75.694,95920000.0
2008-02-08 12:25:00,75.679,75.703,75.679,75.69,121280000.0
2008-02-08 12:26:00,75.681,75.712,75.681,75.712,104210000.0
2008-02-08 12:27:00,75.722,75.743,75.707,75.743,72900000.0
2008-02-08 12:28:00,75.727,75.766,75.698,75.739,132010000.0
2008-02-08 12:29:00,75.702,75.721,75.692,75.692,102410000.0
2008-02-08 12:30:00,75.711,75.711,75.669,75.689,59360000.0
2008-02-08 12:31:00,75.71,75.732,75.694,75.732,78880000.0
2008-02-08 12:32:00,75.703,75.73,75.703,75.726,134040000.0
2008-02-08 12:33:00,75.736,75.736,75.691,75.691,137050000.0
2008-02-08 12:34:00,75.68,75.713,75.674,75.713,90860000.0
2008-02-08 12:35:00,75.681,75.698,75.653,75.653,88610000.0
2008-02-08 12:36:00,75.663,75.699,75.663,75.681,105890000.0
2008-02-08 12:37:00,75.677,75.696,75.668,75.668,10030000.0
2008-02-08 12:38:00,75.668,75.703,75.668,75.703,51690000.0
2008-02-08 12:39:00,75.682,75.682,75.652,75.677,111210000.0
2008-02-08 12:40:00,75.642,75.647,75.616,75.621,111690000.0
2008-02-08 12:41:00,75.611,75.637,75.589,75.608,91390000.0
2008-02-08 12:42:00,75.646,75.646,75.615,75.62,62240000.0
2008-02-08 12:43:00,75.607,75.629,75.593,75.599,46270000.0
2008-02-08 12:44:00,75.606,75.606,75.6,75.606,29160000.0
2008-02-08 12:45:00,75.631,75.637,75.585,75.61,53830000.0
2008-02-08 12:46:00,75.567,75.609,75.559,75.573,24720000.0
2008-02-08 12:47:00,75.58,75.609,75.578,75.596,40170000.0
2008-02-08 12:48:00,75.607,75.616,75.573,75.603,40660000.0
2008-02-08 12:49:00,75.576,75.627,75.576,75.606,65500000.0
2008-02-08 12:50:00,75.602,75.629,75.602,75.614,115020000.0
2008-02-08 12:51:00,75.616,75.621,75.599,75.614,64170000.0
2008-02-08 12:52:00,75.6,75.63,75.597,75.604,70970000.0
2008-02-08 12:53:00,75.596,75.63,75.596,75.629,101010000.0
2008-02-08 12:54:00,75.613,75.613,75.584,75.584,123950000.0
2008-02-08 12:56:00,75.591,75.629,75.586,75.6,136920000.0
2008-02-08 12:57:00,75.623,75.628,75.591,75.608,105610000.0
2008-02-08 12:58:00,75.603,75.641,75.603,75.62,56090000.0
2008-02-08 12:59:00,75.633,75.661,75.633,75.642,93870000.0
2008-02-08 13:00:00,75.661,75.661,75.627,75.655,78370000.0
2008-02-08 13:01:00,75.63,75.661,75.627,75.644,74160000.0
2008-02-08 13:02:00,75.612,75.635,75.612,75.635,73150000.0
2008-02-08 13:03:00,75.625,75.628,75.589,75.598,59480000.0
2008-02-08 13:04:00,75.59,75.595,75.582,75.587,62120000.0
2008-02-08 13:05:00,75.597,75.61,75.567,75.573,50490000.0
2008-02-08 13:06:00,75.595,75.619,75.556,75.581,118470000.0
2008-02-08 13:07:00,75.573,75.601,75.563,75.571,88280000.0
2008-02-08 13:08:00,75.597,75.614,75.587,75.588,109760000.0
2008-02-08 13:09:00,75.613,75.618,75.57,75.574,83320000.0
2008-02-08 13:10:00,75.556,75.578,75.514,75.54,82080000.0
2008-02-08 13:11:00,75.536,75.555,75.506,75.528,57400000.0
2008-02-08 13:12:00,75.548,75.562,75.522,75.522,58160000.0
2008-02-08 13:13:00,75.551,75.558,75.499,75.512,62710000.0
2008-02-08 13:14:00,75.518,75.543,75.499,75.543,95910000.0
2008-02-08 13:15:00,75.518,75.54,75.487,75.519,66810000.0
2008-02-08 13:16:00,75.494,75.523,75.494,75.498,63200000.0
2008-02-08 13:17:00,75.534,75.543,75.503,75.543,70980000.0
2008-02-08 13:18:00,75.522,75.538,75.507,75.527,73660000.0
2008-02-08 13:19:00,75.561,75.561,75.522,75.522,73070000.0
2008-02-08 13:20:00,75.553,75.553,75.514,75.543,39960000.0
2008-02-08 13:21:00,75.555,75.555,75.494,75.515,63680000.0
2008-02-08 13:22:00,75.502,75.534,75.502,75.534,96900000.0
2008-02-08 13:23:00,75.496,75.525,75.481,75.525,88480000.0
2008-02-08 13:24:00,75.513,75.513,75.476,75.497,79120000.0
2008-02-08 13:25:00,75.478,75.502,75.456,75.459,62810000.0
2008-02-08 13:26:00,75.475,75.504,75.471,75.496,82200000.0
2008-02-08 13:27:00,75.498,75.513,75.484,75.501,61110000.0
2008-02-08 13:28:00,75.516,75.533,75.516,75.516,48310000.0
2008-02-08 13:29:00,75.504,75.51,75.485,75.504,43700000.0
2008-02-08 13:30:00,75.516,75.531,75.492,75.531,46520000.0
2008-02-08 13:31:00,75.527,75.528,75.505,75.509,46170000.0
2008-02-08 13:32:00,75.505,75.533,75.505,75.533,92420000.0
2008-02-08 13:33:00,75.516,75.531,75.498,75.531,74960000.0
2008-02-08 13:34:00,75.524,75.529,75.506,75.523,110490000.0
2008-02-08 13:35:00,75.5,75.502,75.49,75.49,79750000.0
2008-02-08 13:36:00,75.52,75.52,75.493,75.501,118010000.0
2008-02-08 13:37:00,75.513,75.543,75.507,75.518,102190000.0
2008-02-08 13:38:00,75.536,75.571,75.536,75.571,111900000.0
2008-02-08 13:39:00,75.54,75.578,75.533,75.541,130220000.0
2008-02-08 13:40:00,75.545,75.567,75.519,75.561,106530000.0
2008-02-08 13:41:00,75.582,75.582,75.534,75.534,79200000.0
2008-02-08 13:42:00,75.548,75.559,75.522,75.522,121100000.0
2008-02-08 13:43:00,75.547,75.562,75.536,75.562,100210000.0
2008-02-08 13:44:00,75.553,75.603,75.553,75.564,58820000.0
2008-02-08 13:45:00,75.595,75.595,75.567,75.57,70520000.0
2008-02-08 13:46:00,75.558,75.593,75.549,75.593,132420000.0
2008-02-08 13:47:00,75.571,75.6,75.566,75.594,137430000.0
2008-02-08 13:48:00,75.586,75.589,75.562,75.562,101760000.0
2008-02-08 13:49:00,75.574,75.615,75.574,75.58,82280000.0
2008-02-08 13:50:00,75.598,75.608,75.58,75.589,110060000.0
2008-02-08 13:51:00,75.625,75.633,75.606,75.608,20670000.0
2008-02-08 13:52:00,75.627,75.636,75.596,75.636,98810000.0
2008-02-08 13:53:00,75.603,75.639,75.603,75.629,102720000.0
2008-02-08 13:54:00,75.648,75.656,75.615,75.628,126220000.0
2008-02-08 13:55:00,75.615,75.618,75.609,75.616,108040000.0
2008-02-08 13:56:00,75.615,75.648,75.614,75.614,82530000.0
2008-02-08 13:57:00,75.632,75.632,75.612,75.621,127040000.0
2008-02-08 13:58:00,75.609,75.631,75.595,75.595,103810000.0
2008-02-08 13:59:00,75.583,75.614,75.583,75.614,63710000.0
2008-02-08 14:00:00,75.629,75.65,75.597,75.61,73360000.0
2008-02-08 14:01:00,75.617,75.646,75.614,75.629,136940000.0
2008-02-08 14:02:00,75.64,75.646,75.63,75.63,134250000.0
2008-02-08 14:03:00,75.647,75.649,75.646,75.648,108330000.0
2008-02-08 14:04:00,75.635,75.636,75.618,75.618,86510000.0
2008-02-08 14:05:00,75.629,75.647,75.627,75.636,111980000.0
2008-02-08 14:06:00,75.657,75.665,75.647,75.665,11300000.0
2008-02-08 14:07:00,75.658,75.69,75.658,75.69,72360000.0
2008-02-08 14:08:00,75.676,75.695,75.655,75.678,43350000.0
2008-02-08 14:09:00,75.668,75.677,75.655,75.656,46090000.0
2008-02-08 14:10:00,75.668,75.688,75.656,75.676,91150000.0
2008-02-08 14:11:00,75.646,75.676,75.642,75.666,97060000.0
2008-02-08 14:12:00,75.656,75.658,75.623,75.654,151550000.0
2008-02-08 14:13:00,75.62,75.642,75.605,75.619,74290000.0
2008-02-08 14:14:00,75.612,75.644,75.612,75.644,75930000.0
2008-02-08 14:15:00,75.663,75.663,75.626,75.626,26720000.0
2008-02-08 14:16:00,75.616,75.66,75.616,75.654,41830000.0
2008-02-08 14:17:00,75.623,75.663,75.623,75.663,52540000.0
2008-02-08 14:18:00,75.661,75.67,75.648,75.651,123110000.0
2008-02-08 14:19:00,75.679,75.679,75.638,75.642,92390000.0
2008-02-08 14:20:00,75.633,75.658,75.633,75.655,34070000.0
2008-02-08 14:21:00,75.644,75.644,75.618,75.622,48250000.0
2008-02-08 14:22:00,75.598,75.619,75.59,75.598,100010000.0
2008-02-08 14:23:00,75.622,75.638,75.598,75.636,73160000.0
2008-02-08 14:24:00,75.636,75.642,75.609,75.618,54420000.0
2008-02-08 14:25:00,75.636,75.667,75.636,75.642,105060000.0
2008-02-08 14:26:00,75.63,75.661,75.626,75.626,138560000.0
2008-02-08 14:27:00,75.654,75.654,75.613,75.613,59510000.0
2008-02-08 14:28:00,75.62,75.643,75.615,75.643,107110000.0
2008-02-08 14:29:00,75.64,75.671,75.628,75.646,109410000.0
2008-02-08 14:30:00,75.683,75.683,75.629,75.631,91560000.0
2008-02-08 14:31:00,75.639,75.673,75.638,75.665,66590000.0
2008-02-08 14:32:00,75.651,75.665,75.643,75.663,38040000.0
2008-02-08 14:33:00,75.656,75.667,75.64,75.667,27670000.0
2008-02-08 14:34:00,75.642,75.682,75.642,75.682,48520000.0
2008-02-08 14:35:00,75.657,75.657,75.65,75.657,25930000.0
2008-02-08 14:36:00,75.693,75.693,75.655,75.678,40140000.0
2008-02-08 14:37:00,75.644,75.673,75.644,75.649,52680000.0
2008-02-08 14:39:00,75.675,75.686,75.661,75.686,103890000.0
2008-02-08 14:40:00,75.671,75.699,75.668,75.693,65120000.0
2008-02-08 14:41:00,75.666,75.669,75.647,75.648,82410000.0
2008-02-08 14:42:00,75.674,75.679,75.641,75.641,100850000.0
2008-02-08 14:43:00,75.654,75.678,75.643,75.662,135880000.0
2008-02-08 14:44:00,75.67,75.703,75.668,75.703,147130000.0
2008-02-08 14:45:00,75.71,75.71,75.67,75.67,124160000.0
2008-02-08 14:46:00,75.679,75.71,75.673,75.71,107120000.0
2008-02-08 14:47:00,75.685,75.738,75.685,75.696,60280000.0
2008-02-08 14:48:00,75.702,75.713,75.67,75.713,107340000.0
2008-02-08 14:49:00,75.725,75.737,75.701,75.717,73650000.0
2008-02-08 14:50:00,75.718,75.718,75.663,75.704,72800000.0
2008-02-08 14:51:00,75.691,75.691,75.643,75.643,70510000.0
2008-02-08 14:52:00,75.632,75.657,75.627,75.637,58620000.0
2008-02-08 14:53:00,75.652,75.681,75.651,75.651,59460000.0
2008-02-08 14:54:00,75.671,75.671,75.643,75.643,50840000.0
2008-02-08 14:55:00,75.653,75.701,75.648,75.667,116850000.0
2008-02-08 14:56:00,75.681,75.7,75.674,75.691,92240000.0
2008-02-08 14:57:00,75.688,75.69,75.686,75.688,104680000.0
2008-02-08 14:58:00,75.688,75.698,75.667,75.695,83060000.0
2008-02-08 14:59:00,75.706,75.717,75.681,75.705,76970000.0
2008-02-08 15:00:00,75.711,75.711,75.676,75.681,60520000.0
2008-02-08 15:01:00,75.675,75.702,75.673,75.673,60680000.0
2008-02-08 15:02:00,75.696,75.699,75.664,75.688,69510000.0
2008-02-08 15:03:00,75.698,75.7,75.697,75.698,92820000.0
2008-02-08 15:04:00,75.685,75.702,75.673,75.681,66420000.0
2008-02-08 15:05:00,75.688,75.693,75.675,75.678,79110000.0
2008-02-08 15:06:00,75.704,75.71,75.675,75.71,75180000.0
2008-02-08 15:07:00,75.681,75.687,75.68,75.686,73730000.0
2008-02-08 15:08:00,75.683,75.711,75.678,75.68,77750000.0
2008-02-08 15:09:00,75.705,75.727,75.685,75.715,46120000.0
2008-02-08 15:10:00,75.699,75.72,75.69,75.708,68110000.0
2008-02-08 15:11:00,75.672,75.693,75.668,75.685,104130000.0
2008-02-08 15:12:00,75.688,75.703,75.671,75.703,90690000.0
2008-02-08 15:13:00,75.687,75.691,75.674,75.689,83430000.0
2008-02-08 15:14:00,75.681,75.713,75.68,75.713,66460000.0
2008-02-08 15:15:00,75.705,75.709,75.688,75.698,87180000.0
2008-02-08 15:16:00,75.724,75.724,75.693,75.716,60700000.0
2008-02-08 15:17:00,75.708,75.708,75.671,75.703,50450000.0
2008-02-08 15:18:00,75.693,75.693,75.667,75.685,40290000.0
2008-02-08 15:19:00,75.651,75.672,75.651,75.658,43630000.0
2008-02-08 15:20:00,75.662,75.699,75.662,75.665,48220000.0
2008-02-08 15:21:00,75.69,75.698,75.668,75.687,110770000.0
2008-02-08 15:22:00,75.694,75.694,75.634,75.667,80780000.0
2008-02-08 15:23:00,75.627,75.656,75.606,75.623,105690000.0
2008-02-08 15:24:00,75.636,75.639,75.605,75.626,89740000.0
2008-02-08 15:25:00,75.634,75.66,75.616,75.616,110850000.0
2008-02-08 15:26:00,75.621,75.666,75.619,75.66,106280000.0
2008-02-08 15:27:00,75.675,75.679,75.633,75.644,98830000.0
2008-02-08 15:28:00,75.66,75.66,75.599,75.599,120870000.0
2008-02-08 15:29:00,75.618,75.647,75.606,75.623,109920000.0
2008-02-08 15:30:00,75.646,75.665,75.623,75.662,73090000.0
2008-02-08 15:31:00,75.652,75.652,75.597,75.643,129890000.0
2008-02-08 15:32:00,75.636,75.644,75.602,75.602,105060000.0
2008-02-08 15:33:00,75.632,75.686,75.614,75.674,60760000.0
2008-02-08 15:34:00,75.677,75.699,75.677,75.69,72370000.0
2008-02-08 15:35:00,75.712,75.719,75.667,75.667,134940000.0
2008-02-08 15:36:00,75.671,75.705,75.666,75.705,155080000.0
2008-02-08 15:37:00,75.671,75.703,75.671,75.703,105030000.0
2008-02-08 15:38:00,75.666,75.679,75.632,75.657,94920000.0
2008-02-08 15:39:00,75.646,75.669,75.632,75.668,105340000.0
2008-02-08 15:40:00,75.641,75.644,75.631,75.635,12400000.0
2008-02-08 15:41:00,75.655,75.655,75.625,75.628,125900000.0
2008-02-08 15:42:00,75.636,75.636,75.585,75.608,112820000.0
2008-02-08 15:43:00,75.613,75.613,75.577,75.598,60780000.0
2008-02-08 15:44:00,75.57,75.606,75.568,75.596,95630000.0
2008-02-08 15:45:00,75.607,75.615,75.585,75.592,84820000.0
2008-02-08 15:46:00,75.582,75.626,75.582,75.615,77450000.0
2008-02-08 15:47:00,75.62,75.632,75.598,75.625,76750000.0
2008-02-08 15:48:00,75.618,75.62,75.585,75.613,64500000.0
2008-02-08 15:49:00,75.593,75.628,75.593,75.616,64590000.0
2008-02-08 15:50:00,75.594,75.626,75.594,75.608,56640000.0
2008-02-08 15:51:00,75.626,75.63,75.606,75.616,126860000.0
2008-02-08 15:52:00,75.624,75.627,75.59,75.603,89890000.0
2008-02-08 15:53:00,75.605,75.623,75.555,75.555,103500000.0
2008-02-08 15:54:00,75.582,75.599,75.569,75.594,79400000.0
2008-02-08 15:55:00,75.573,75.599,75.573,75.581,87510000.0
2008-02-08 15:56:00,75.569,75.577,75.569,75.575,54750000.0
2008-02-08 15:57:00,75.597,75.599,75.575,75.592,60720000.0
2008-02-08 15:58:00,75.58,75.601,75.571,75.58,71570000.0
2008-02-08 15:59:00,75.594,75.626,75.594,75.626,87300000.0
2008-02-08 16:00:00,75.624,75.634,75.592,75.634,72520000.0
2008-02-08 16:01:00,75.626,75.635,75.597,75.635,71860000.0
2008-02-08 16:02:00,75.625,75.632,75.603,75.632,79790000.0
2008-02-08 16:03:00,75.635,75.641,75.613,75.62,83250000.0
2008-02-08 16:04:00,75.614,75.631,75.611,75.611,74090000.0
2008-02-08 16:05:00,75.604,75.628,75.604,75.625,45520000.0
2008-02-08 16:06:00,75.625,75.628,75.597,75.6,80280000.0
2008-02-08 16:07:00,75.612,75.641,75.612,75.618,102270000.0
2008-02-08 16:08:00,75.657,75.664,75.64,75.664,93720000.0
2008-02-08 16:09:00,75.639,75.648,75.623,75.64,82740000.0
2008-02-08 16:10:00,75.642,75.642,75.625,75.628,60400000.0
2008-02-08 16:11:00,75.651,75.651,75.624,75.645,83910000.0
2008-02-08 16:12:00,75.621,75.652,75.621,75.652,63660000.0
2008-02-08 16:13:00,75.623,75.642,75.623,75.636,48680000.0
2008-02-08 16:14:00,75.644,75.655,75.618,75.655,42110000.0
2008-02-08 16:15:00,75.642,75.642,75.611,75.637,45530000.0
2008-02-08 16:16:00,75.644,75.644,75.627,75.629,44150000.0
2008-02-08 16:17:00,75.653,75.653,75.624,75.638,99630000.0
2008-02-08 16:18:00,75.629,75.646,75.626,75.631,76160000.0
2008-02-08 16:19:00,75.619,75.645,75.618,75.633,100650000.0
2008-02-08 16:20:00,75.598,75.632,75.598,75.632,83080000.0
2008-02-08 16:21:00,75.616,75.632,75.595,75.632,108180000.0
2008-02-08 16:22:00,75.598,75.629,75.597,75.607,102010000.0
2008-02-08 16:23:00,75.624,75.633,75.603,75.627,105290000.0
2008-02-08 16:24:00,75.618,75.632,75.605,75.632,126190000.0
2008-02-08 16:25:00,75.618,75.641,75.615,75.615,108510000.0
2008-02-08 16:26:00,75.605,75.629,75.605,75.609,77120000.0
2008-02-08 16:27:00,75.635,75.637,75.608,75.629,137520000.0
2008-02-08 16:28:00,75.614,75.642,75.603,75.603,103740000.0
2008-02-08 16:29:00,75.608,75.62,75.596,75.607,58410000.0
2008-02-08 16:30:00,75.62,75.64,75.606,75.64,83560000.0
2008-02-08 16:31:00,75.613,75.652,75.606,75.612,146480000.0
2008-02-08 16:32:00,75.637,75.645,75.625,75.645,146950000.0
2008-02-08 16:33:00,75.642,75.642,75.606,75.618,104260000.0
2008-02-08 16:34:00,75.613,75.652,75.612,75.612,97510000.0
2008-02-08 16:35:00,75.625,75.663,75.622,75.646,108340000.0
2008-02-08 16:36:00,75.664,75.67,75.643,75.644,22050000.0
2008-02-08 16:37:00,75.68,75.68,75.637,75.663,116350000.0
2008-02-08 16:38:00,75.653,75.688,75.65,75.665,93710000.0
2008-02-08 16:39:00,75.707,75.708,75.67,75.698,104490000.0
2008-02-08 16:40:00,75.657,75.68,75.65,75.653,131150000.0
2008-02-08 16:41:00,75.662,75.662,75.633,75.65,115140000.0
2008-02-08 16:42:00,75.646,75.66,75.609,75.619,83190000.0
2008-02-08 16:43:00,75.643,75.643,75.613,75.641,128100000.0
2008-02-08 16:44:00,75.628,75.658,75.622,75.634,99860000.0
2008-02-08 16:45:00,75.626,75.665,75.626,75.64,60790000.0
2008-02-08 16:46:00,75.648,75.666,75.63,75.636,81870000.0
2008-02-08 16:47:00,75.629,75.653,75.625,75.641,139270000.0
2008-02-08 16:48:00,75.671,75.691,75.657,75.691,144530000.0
2008-02-08 16:49:00,75.685,75.692,75.657,75.692,106510000.0
2008-02-08 16:50:00,75.661,75.692,75.661,75.674,88020000.0
2008-02-08 16:51:00,75.681,75.687,75.661,75.683,122490000.0
2008-02-08 16:52:00,75.669,75.68,75.651,75.651,7700000.0
2008-02-08 16:53:00,75.667,75.684,75.655,75.684,68200000.0
2008-02-08 16:54:00,75.674,75.697,75.661,75.675,79320000.0
2008-02-08 16:55:00,75.689,75.722,75.684,75.698,131020000.0
2008-02-08 16:56:00,75.692,75.719,75.689,75.698,136860000.0
2008-02-08 16:57:00,75.711,75.711,75.677,75.684,101690000.0
2008-02-08 16:58:00,75.7,75.729,75.696,75.698,93330000.0
2008-02-08 16:59:00,75.72,75.726,75.702,75.708,105740000.0
2008-02-08 17:00:00,75.742,75.742,75.701,75.713,13950000.0
2008-02-08 17:01:00,75.691,75.726,75.676,75.7,71370000.0
2008-02-08 17:02:00,75.709,75.743,75.706,75.743,52790000.0
2008-02-08 17:03:00,75.735,75.739,75.713,75.719,107790000.0
2008-02-08 17:04:00,75.732,75.769,75.732,75.759,149080000.0
2008-02-08 17:05:00,75.752,75.775,75.743,75.763,59930000.0
2008-02-08 17:06:00,75.779,75.789,75.753,75.753,116390000.0
2008-02-08 17:07:00,75.747,75.775,75.745,75.775,106130000.0
2008-02-08 17:08:00,75.749,75.783,75.749,75.759,96530000.0
2008-02-08 17:09:00,75.751,75.767,75.735,75.755,67240000.0
2008-02-08 17:10:00,75.781,75.781,75.731,75.731,40010000.0
2008-02-08 17:11:00,75.72,75.745,75.717,75.72,29360000.0
2008-02-08 17:12:00,75.746,75.746,75.697,75.704,52420000.0
2008-02-08 17:13:00,75.709,75.737,75.703,75.719,29130000.0
2008-02-08 17:14:00,75.712,75.77,75.709,75.77,34850000.0
2008-02-08 17:15:00,75.755,75.768,75.736,75.751,51790000.0
2008-02-08 17:16:00,75.739,75.75,75.722,75.743,73010000.0
2008-02-08 17:17:00,75.712,75.742,75.712,75.719,112350000.0
2008-02-08 17:18:00,75.742,75.742,75.715,75.734,65300000.0
2008-02-08 17:19:00,75.717,75.738,75.696,75.721,73590000.0
2008-02-08 17:20:00,75.689,75.697,75.689,75.697,108110000.0
2008-02-08 17:21:00,75.722,75.722,75.692,75.701,128960000.0
2008-02-08 17:22:00,75.724,75.724,75.703,75.703,144820000.0
2008-02-08 17:23:00,75.714,75.73,75.689,75.716,116110000.0
2008-02-08 17:24:00,75.703,75.71,75.683,75.69,102600000.0
2008-02-08 17:25:00,75.703,75.734,75.695,75.734,66920000.0
2008-02-08 17:26:00,75.726,75.726,75.694,75.694,92640000.0
2008-02-08 17:27:00,75.712,75.734,75.709,75.728,81340000.0
2008-02-08 17:28:00,75.715,75.724,75.697,75.724,73250000.0
2008-02-08 17:29:00,75.72,75.746,75.712,75.737,70620000.0
2008-02-08 17:30:00,75.724,75.724,75.695,75.715,56880000.0
2008-02-08 17:31:00,75.697,75.717,75.68,75.696,66240000.0
2008-02-08 17:32:00,75.721,75.721,75.693,75.71,50050000.0
2008-02-08 17:33:00,75.711,75.722,75.703,75.719,128810000.0
2008-02-08 17:34:00,75.698,75.698,75.686,75.696,87490000.0
2008-02-08 17:35:00,75.728,75.73,75.726,75.728,103430000.0
2008-02-08 17:36:00,75.715,75.721,75.681,75.681,79930000.0
2008-02-08 17:37:00,75.699,75.699,75.666,75.666,83120000.0
2008-02-08 17:38:00,75.665,75.665,75.653,75.657,58270000.0
2008-02-08 17:39:00,75.676,75.682,75.651,75.659,58580000.0
2008-02-08 17:40:00,75.695,75.696,75.672,75.696,62960000.0
2008-02-08 17:41:00,75.664,75.71,75.664,75.71,99930000.0
2008-02-08 17:42:00,75.693,75.73,75.688,75.713,72250000.0
2008-02-08 17:43:00,75.729,75.77,75.719,75.759,71140000.0
2008-02-08 17:44:00,75.75,75.759,75.734,75.739,76410000.0
2008-02-08 17:45:00,75.77,75.777,75.735,75.745,84710000.0
2008-02-08 17:46:00,75.747,75.762,75.735,75.762,69040000.0
2008-02-08 17:47:00,75.754,75.761,75.733,75.741,40650000.0
2008-02-08 17:48:00,75.754,75.754,75.705,75.734,69810000.0
2008-02-08 17:49:00,75.707,75.719,75.685,75.692,104180000.0
2008-02-08 17:50:00,75.727,75.741,75.693,75.716,96360000.0
2008-02-08 17:51:00,75.751,75.772,75.735,75.735,83040000.0
2008-02-08 17:52:00,75.751,75.768,75.737,75.756,62290000.0
2008-02-08 17:53:00,75.718,75.756,75.718,75.746,92090000.0
2008-02-08 17:54:00,75.747,75.763,75.719,75.763,56730000.0
2008-02-08 17:55:00,75.733,75.76,75.733,75.758,46420000.0
2008-02-08 17:56:00,75.738,75.764,75.735,75.764,46190000.0
2008-02-08 17:57:00,75.745,75.751,75.716,75.722,44690000.0
2008-02-08 17:58:00,75.733,75.761,75.727,75.753,44520000.0
2008-02-08 17:59:00,75.732,75.762,75.732,75.747,98520000.0
2008-02-08 18:00:00,75.753,75.753,75.727,75.731,72700000.0
2008-02-08 18:01:00,75.753,75.759,75.726,75.739,109610000.0
2008-02-08 18:02:00,75.754,75.754,75.727,75.738,79540000.0
2008-02-08 18:03:00,75.727,75.751,75.727,75.739,112530000.0
2008-02-08 18:04:00,75.709,75.738,75.708,75.713,111460000.0
2008-02-08 18:05:00,75.705,75.753,75.705,75.753,105950000.0
2008-02-08 18:06:00,75.746,75.763,75.727,75.763,125060000.0
2008-02-08 18:07:00,75.771,75.771,75.743,75.752,105040000.0
2008-02-08 18:08:00,75.775,75.799,75.758,75.787,73060000.0
2008-02-08 18:09:00,75.805,75.821,75.787,75.793,119920000.0
2008-02-08 18:10:00,75.822,75.84,75.803,75.834,103540000.0
2008-02-08 18:11:00,75.846,75.855,75.813,75.833,64630000.0
2008-02-08 18:12:00,75.828,75.854,75.814,75.83,77080000.0
2008-02-08 18:13:00,75.839,75.85,75.819,75.845,142460000.0
2008-02-08 18:14:00,75.838,75.842,75.834,75.838,151640000.0
2008-02-08 18:15:00,75.832,75.842,75.816,75.835,102540000.0
2008-02-08 18:16:00,75.821,75.852,75.814,75.836,89390000.0
2008-02-08 18:17:00,75.819,75.844,75.808,75.82,106600000.0
2008-02-08 18:18:00,75.823,75.823,75.79,75.798,15960000.0
2008-02-08 18:19:00,75.793,75.838,75.789,75.827,72640000.0
2008-02-08 18:20:00,75.799,75.838,75.798,75.811,128820000.0
2008-02-08 18:21:00,75.842,75.842,75.794,75.807,140860000.0
2008-02-08 18:22:00,75.776,75.797,75.766,75.781,111750000.0
2008-02-08 18:23:00,75.773,75.8,75.766,75.77,93310000.0
2008-02-08 18:24:00,75.775,75.779,75.759,75.762,110550000.0
2008-02-08 18:25:00,75.767,75.792,75.763,75.792,14680000.0
2008-02-08 18:26:00,75.786,75.804,75.768,75.804,104440000.0
2008-02-08 18:27:00,75.8,75.817,75.784,75.797,127280000.0
2008-02-08 18:28:00,75.788,75.829,75.774,75.808,125030000.0
2008-02-08 18:29:00,75.805,75.85,75.805,75.832,76400000.0
2008-02-08 18:30:00,75.819,75.819,75.784,75.805,141140000.0
2008-02-08 18:31:00,75.789,75.819,75.787,75.799,105600000.0
2008-02-08 18:32:00,75.82,75.82,75.78,75.784,60420000.0
2008-02-08 18:33:00,75.806,75.806,75.769,75.792,66480000.0
2008-02-08 18:34:00,75.756,75.775,75.745,75.775,132670000.0
2008-02-08 18:35:00,75.741,75.758,75.734,75.758,145460000.0
2008-02-08 18:36:00,75.747,75.769,75.73,75.759,104790000.0
2008-02-08 18:37:00,75.787,75.799,75.771,75.786,92950000.0
2008-02-08 18:38:00,75.745,75.775,75.745,75.774,113370000.0
2008-02-08 18:39:00,75.766,75.766,75.737,75.738,8480000.0
2008-02-08 18:40:00,75.756,75.773,75.745,75.773,121700000.0
2008-02-08 18:41:00,75.738,75.763,75.738,75.74,104380000.0
2008-02-08 18:42:00,75.771,75.771,75.736,75.764,62000000.0
2008-02-08 18:43:00,75.725,75.762,75.725,75.737,69790000.0
2008-02-08 18:44:00,75.747,75.754,75.732,75.754,149950000.0
2008-02-08 18:45:00,75.759,75.759,75.709,75.709,146430000.0
2008-02-08 18:46:00,75.721,75.736,75.705,75.736,98540000.0
2008-02-08 18:47:00,75.703,75.747,75.703,75.733,93180000.0
2008-02-08 18:48:00,75.72,75.732,75.718,75.731,111440000.0
2008-02-08 18:49:00,75.71,75.738,75.71,75.738,8270000.0
2008-02-08 18:50:00,75.734,75.739,75.707,75.735,51130000.0
2008-02-08 18:51:00,75.704,75.741,75.704,75.733,40680000.0
2008-02-08 18:52:00,75.703,75.731,75.703,75.709,43660000.0
2008-02-08 18:53:00,75.722,75.742,75.715,75.735,45240000.0
2008-02-08 18:54:00,75.74,75.74,75.697,75.72,98620000.0
2008-02-08 18:55:00,75.712,75.743,75.712,75.742,69410000.0
2008-02-08 18:56:00,75.702,75.722,75.664,75.672,95820000.0
2008-02-08 18:57:00,75.681,75.681,75.655,75.659,88060000.0
2008-02-08 18:58:00,75.649,75.672,75.647,75.666,112280000.0
2008-02-08 18:59:00,75.654,75.693,75.645,75.693,102730000.0
2008-02-08 19:00:00,75.694,75.694,75.674,75.674,99270000.0
2008-02-08 19:01:00,75.681,75.703,75.681,75.69,122360000.0
2008-02-08 19:02:00,75.711,75.714,75.675,75.714,113400000.0
2008-02-08 19:03:00,75.681,75.713,75.68,75.705,76590000.0
2008-02-08 19:04:00,75.717,75.735,75.706,75.735,130780000.0
2008-02-08 19:05:00,75.757,75.763,75.725,75.763,107670000.0
2008-02-08 19:06:00,75.731,75.752,75.728,75.737,57590000.0
2008-02-08 19:07:00,75.742,75.742,75.706,75.724,82770000.0
2008-02-08 19:08:00,75.711,75.735,75.711,75.713,136840000.0
2008-02-08 19:09:00,75.742,75.759,75.724,75.753,147170000.0
2008-02-08 19:10:00,75.738,75.772,75.738,75.772,104260000.0
2008-02-08 19:11:00,75.76,75.76,75.729,75.736,87040000.0
2008-02-08 19:12:00,75.72,75.751,75.711,75.711,115280000.0
2008-02-08 19:13:00,75.732,75.732,75.705,75.709,12630000.0
2008-02-08 19:14:00,75.709,75.72,75.707,75.709,98290000.0
2008-02-08 19:15:00,75.732,75.736,75.711,75.714,21440000.0
2008-02-08 19:16:00,75.714,75.736,75.707,75.736,100060000.0
2008-02-08 19:17:00,75.705,75.752,75.705,75.752,89090000.0
2008-02-08 19:18:00,75.747,75.75,75.716,75.721,107770000.0
2008-02-08 19:19:00,75.711,75.726,75.711,75.72,16010000.0
2008-02-08 19:20:00,75.709,75.712,75.707,75.709,98700000.0
2008-02-08 19:21:00,75.74,75.74,75.695,75.695,124320000.0
2008-02-08 19:22:00,75.7,75.727,75.691,75.709,105250000.0
2008-02-08 19:23:00,75.673,75.703,75.673,75.703,71830000.0
2008-02-08 19:24:00,75.701,75.719,75.696,75.702,131420000.0
2008-02-08 19:25:00,75.716,75.76,75.708,75.739,105980000.0
2008-02-08 19:26:00,75.761,75.765,75.728,75.758,60560000.0
2008-02-08 19:27:00,75.726,75.765,75.726,75.746,72760000.0
2008-02-08 19:28:00,75.759,75.777,75.736,75.742,137850000.0
2008-02-08 19:29:00,75.754,75.798,75.754,75.798,139040000.0
2008-02-08 19:30:00,75.81,75.81,75.771,75.772,111400000.0
2008-02-08 19:31:00,75.762,75.791,75.759,75.774,94270000.0
2008-02-08 19:32:00,75.77,75.788,75.764,75.784,108290000.0
2008-02-08 19:33:00,75.777,75.777,75.747,75.747,7510000.0
2008-02-08 19:34:00,75.737,75.755,75.736,75.736,9810000.0
2008-02-08 19:35:00,75.75,75.761,75.749,75.756,106500000.0
2008-02-08 19:36:00,75.776,75.776,75.768,75.769,9390000.0
2008-02-08 19:37:00,75.724,75.746,75.724,75.737,98120000.0
2008-02-08 19:38:00,75.726,75.741,75.713,75.741,110760000.0
2008-02-08 19:39:00,75.734,75.734,75.722,75.722,3420000.0
2008-02-08 19:41:00,75.716,75.744,75.715,75.744,146790000.0
2008-02-08 19:42:00,75.75,75.769,75.735,75.749,146610000.0
2008-02-08 19:43:00,75.741,75.771,75.741,75.754,105780000.0
2008-02-08 19:44:00,75.759,75.774,75.746,75.755,85320000.0
2008-02-08 19:45:00,75.759,75.766,75.733,75.733,117340000.0
2008-02-08 19:46:00,75.753,75.757,75.729,75.729,13520000.0
2008-02-08 19:47:00,75.733,75.752,75.722,75.745,75270000.0
2008-02-08 19:48:00,75.727,75.727,75.679,75.7,138040000.0
2008-02-08 19:49:00,75.68,75.7,75.676,75.691,102980000.0
2008-02-08 19:50:00,75.685,75.729,75.685,75.715,59690000.0
2008-02-08 19:51:00,75.721,75.721,75.684,75.684,75140000.0
2008-02-08 19:52:00,75.685,75.702,75.674,75.702,140290000.0
2008-02-08 19:53:00,75.719,75.737,75.691,75.722,149360000.0
2008-02-08 19:54:00,75.751,75.751,75.715,75.738,104820000.0
2008-02-08 19:55:00,75.744,75.744,75.7,75.709,97020000.0
2008-02-08 19:56:00,75.717,75.717,75.692,75.696,112010000.0
2008-02-08 19:57:00,75.693,75.707,75.688,75.688,10520000.0
2008-02-08 19:58:00,75.685,75.688,75.679,75.687,122280000.0
2008-02-08 19:59:00,75.721,75.74,75.698,75.718,74720000.0
2008-02-08 20:00:00,75.744,75.758,75.708,75.738,133770000.0
2008-02-08 20:01:00,75.705,75.729,75.705,75.705,99210000.0
2008-02-08 20:02:00,75.712,75.733,75.698,75.701,66590000.0
2008-02-08 20:03:00,75.731,75.743,75.713,75.718,70020000.0
2008-02-08 20:04:00,75.709,75.73,75.703,75.718,142630000.0
2008-02-08 20:06:00,75.714,75.714,75.684,75.691,105470000.0
2008-02-08 20:07:00,75.674,75.674,75.657,75.658,96960000.0
2008-02-08 20:08:00,75.654,75.686,75.654,75.686,114010000.0
2008-02-08 20:09:00,75.689,75.694,75.681,75.681,107560000.0
2008-02-08 20:10:00,75.683,75.693,75.667,75.693,71010000.0
2008-02-08 20:11:00,75.684,75.708,75.684,75.688,110330000.0
2008-02-08 20:12:00,75.696,75.698,75.657,75.682,130540000.0
2008-02-08 20:13:00,75.663,75.686,75.657,75.657,99970000.0
2008-02-08 20:14:00,75.66,75.66,75.594,75.636,110370000.0
2008-02-08 20:15:00,75.593,75.66,75.593,75.613,69510000.0
2008-02-08 20:16:00,75.615,75.685,75.615,75.681,29330000.0
2008-02-08 20:17:00,75.707,75.707,75.66,75.663,40470000.0
2008-02-08 20:18:00,75.641,75.654,75.6,75.654,98190000.0
2008-02-08 20:19:00,75.668,75.689,75.656,75.689,90780000.0
2008-02-08 20:20:00,75.681,75.706,75.655,75.655,90910000.0
2008-02-08 20:21:00,75.653,75.688,75.653,75.688,5300000.0
2008-02-08 20:22:00,75.682,75.703,75.682,75.691,12250000.0
2008-02-08 20:23:00,75.686,75.702,75.67,75.687,91500000.0
2008-02-08 20:24:00,75.683,75.725,75.681,75.704,99580000.0
2008-02-08 20:25:00,75.699,75.71,75.692,75.702,101780000.0
2008-02-08 20:26:00,75.706,75.706,75.664,75.664,63790000.0
2008-02-08 20:27:00,75.679,75.704,75.676,75.704,108700000.0
2008-02-08 20:28:00,75.709,75.726,75.703,75.71,19580000.0
2008-02-08 20:29:00,75.713,75.73,75.713,75.721,61540000.0
2008-02-08 20:30:00,75.742,75.742,75.713,75.722,13840000.0
2008-02-08 20:31:00,75.719,75.722,75.685,75.685,9090000.0
2008-02-08 20:32:00,75.704,75.707,75.698,75.698,101200000.0
2008-02-08 20:33:00,75.685,75.702,75.671,75.671,113940000.0
2008-02-08 20:34:00,75.692,75.713,75.673,75.713,87300000.0
2008-02-08 20:35:00,75.698,75.715,75.687,75.706,50000000.0
2008-02-08 20:36:00,75.699,75.699,75.661,75.686,59820000.0
2008-02-08 20:37:00,75.679,75.697,75.679,75.697,2450000.0
2008-02-08 20:38:00,75.681,75.704,75.676,75.686,77010000.0
2008-02-08 20:39:00,75.691,75.691,75.654,75.662,84950000.0
2008-02-08 20:40:00,75.65,75.656,75.65,75.652,54060000.0
2008-02-08 20:41:00,75.655,75.655,75.619,75.646,52880000.0
2008-02-08 20:42:00,75.647,75.647,75.603,75.637,98950000.0
2008-02-08 20:43:00,75.622,75.643,75.596,75.642,88180000.0
2008-02-08 20:44:00,75.611,75.64,75.605,75.627,72160000.0
2008-02-08 20:45:00,75.644,75.651,75.62,75.62,46060000.0
2008-02-08 20:46:00,75.608,75.666,75.608,75.644,47740000.0
2008-02-08 20:47:00,75.679,75.685,75.649,75.649,75340000.0
2008-02-08 20:48:00,75.684,75.687,75.655,75.657,126260000.0
2008-02-08 20:49:00,75.685,75.696,75.657,75.676,104620000.0
2008-02-08 20:50:00,75.664,75.694,75.664,75.69,125120000.0
2008-02-08 20:51:00,75.693,75.721,75.682,75.708,16940000.0
2008-02-08 20:52:00,75.674,75.698,75.656,75.694,99970000.0
2008-02-08 20:53:00,75.65,75.672,75.648,75.667,47660000.0
2008-02-08 20:54:00,75.647,75.666,75.638,75.663,10940000.0
2008-02-08 20:55:00,75.667,75.667,75.639,75.639,51270000.0
2008-02-08 20:56:00,75.632,75.672,75.632,75.64,70160000.0
2008-02-08 20:57:00,75.642,75.679,75.642,75.679,9960000.0
2008-02-08 20:58:00,75.676,75.692,75.66,75.66,98250000.0
2008-02-08 20:59:00,75.651,75.684,75.651,75.676,116430000.0
2008-02-08 21:00:00,75.693,75.696,75.684,75.696,138840000.0
2008-02-08 21:01:00,75.671,75.671,75.648,75.648,78450000.0
2008-02-08 21:02:00,75.638,75.66,75.635,75.66,90910000.0
2008-02-08 21:03:00,75.653,75.653,75.633,75.651,104060000.0
2008-02-08 21:04:00,75.622,75.641,75.622,75.627,114510000.0
2008-02-08 21:05:00,75.655,75.659,75.637,75.655,121500000.0
2008-02-08 21:06:00,75.663,75.663,75.626,75.653,70970000.0
2008-02-08 21:07:00,75.669,75.669,75.639,75.639,8500000.0
2008-02-08 21:08:00,75.648,75.669,75.647,75.653,61200000.0
2008-02-08 21:09:00,75.666,75.683,75.655,75.674,133980000.0
2008-02-08 21:10:00,75.649,75.651,75.635,75.651,183940000.0
2008-02-08 21:11:00,75.681,75.685,75.675,75.681,109710000.0
2008-02-08 21:12:00,75.668,75.668,75.649,75.651,76930000.0
2008-02-08 21:13:00,75.64,75.66,75.64,75.653,88720000.0
2008-02-08 21:14:00,75.646,75.67,75.646,75.67,104970000.0
2008-02-08 21:15:00,75.667,75.691,75.667,75.685,83030000.0
2008-02-08 21:16:00,75.67,75.688,75.665,75.68,130490000.0
2008-02-08 21:17:00,75.691,75.734,75.691,75.712,140850000.0
2008-02-08 21:18:00,75.74,75.74,75.719,75.719,97730000.0
2008-02-08 21:20:00,75.722,75.733,75.711,75.728,103950000.0
2008-02-08 21:21:00,75.725,75.725,75.65,75.65,100710000.0
2008-02-08 21:23:00,75.66,75.681,75.66,75.681,65040000.0
2008-02-08 21:24:00,75.68,75.68,75.641,75.67,129770000.0
2008-02-08 21:25:00,75.639,75.667,75.639,75.667,79580000.0
2008-02-08 21:26:00,75.636,75.673,75.636,75.673,113260000.0
2008-02-08 21:27:00,75.674,75.689,75.655,75.689,73380000.0
2008-02-08 21:28:00,75.707,75.733,75.691,75.733,106140000.0
2008-02-08 21:29:00,75.716,75.738,75.694,75.694,90500000.0
2008-02-08 21:30:00,75.715,75.719,75.695,75.717,112790000.0
2008-02-08 21:31:00,75.729,75.743,75.708,75.743,90400000.0
2008-02-08 21:32:00,75.715,75.719,75.694,75.717,87410000.0
2008-02-08 21:33:00,75.718,75.731,75.706,75.72,78280000.0
2008-02-08 21:34:00,75.728,75.734,75.72,75.727,118400000.0
2008-02-08 21:35:00,75.739,75.74,75.734,75.736,105260000.0
2008-02-08 21:36:00,75.72,75.733,75.72,75.726,109390000.0
2008-02-08 21:37:00,75.691,75.703,75.684,75.684,73850000.0
2008-02-08 21:38:00,75.693,75.729,75.693,75.729,13560000.0
2008-02-08 21:39:00,75.73,75.73,75.69,75.69,112100000.0
2008-02-08 21:40:00,75.7,75.732,75.69,75.69,89000000.0
2008-02-08 21:41:00,75.716,75.716,75.68,75.705,84070000.0
2008-02-08 21:42:00,75.693,75.693,75.664,75.67,97600000.0
2008-02-08 21:43:00,75.682,75.7,75.682,75.686,118720000.0
2008-02-08 21:44:00,75.68,75.712,75.68,75.704,43140000.0
2008-02-08 21:45:00,75.703,75.704,75.673,75.704,116410000.0
2008-02-08 21:46:00,75.671,75.691,75.667,75.679,72180000.0
2008-02-08 21:47:00,75.665,75.682,75.661,75.67,116930000.0
2008-02-08 21:48:00,75.692,75.692,75.665,75.672,121990000.0
2008-02-08 21:49:00,75.664,75.69,75.664,75.678,83880000.0
2008-02-08 21:50:00,75.684,75.687,75.68,75.681,68290000.0
2008-02-08 21:51:00,75.671,75.692,75.664,75.675,70350000.0
2008-02-08 21:52:00,75.668,75.675,75.668,75.675,119050000.0
2008-02-08 21:53:00,75.673,75.7,75.673,75.7,111740000.0
2008-02-08 21:54:00,75.688,75.7,75.675,75.7,110620000.0
2008-02-08 21:55:00,75.69,75.711,75.685,75.689,139240000.0
2008-02-08 21:56:00,75.679,75.687,75.679,75.683,145890000.0
2008-02-08 21:57:00,75.712,75.718,75.683,75.698,81620000.0
2008-02-08 21:59:00,75.692,75.72,75.688,75.698,95030000.0
2008-02-08 22:00:00,75.71,75.71,75.677,75.679,12960000.0
2008-02-08 22:01:00,75.673,75.685,75.672,75.672,86520000.0
2008-02-08 22:02:00,75.68,75.684,75.674,75.677,115650000.0
2008-02-08 22:03:00,75.694,75.694,75.677,75.68,15830000.0
2008-02-08 22:04:00,75.685,75.687,75.681,75.687,94910000.0
2008-02-08 22:05:00,75.679,75.682,75.663,75.663,90120000.0
2008-02-08 22:06:00,75.666,75.666,75.661,75.666,70980000.0
2008-02-08 22:07:00,75.659,75.667,75.658,75.666,114280000.0
2008-02-08 22:09:00,75.697,75.7,75.696,75.699,78470000.0
2008-02-08 22:11:00,75.679,75.68,75.676,75.679,97460000.0
2008-02-08 22:12:00,75.701,75.701,75.671,75.671,78270000.0
2008-02-08 22:15:00,75.697,75.697,75.672,75.672,98560000.0
2008-02-08 22:17:00,75.671,75.676,75.666,75.673,93690000.0
2008-02-08 22:18:00,75.701,75.701,75.678,75.684,101150000.0
2008-02-08 22:19:00,75.683,75.683,75.674,75.674,7210000.0
2008-02-08 22:20:00,75.686,75.686,75.68,75.68,49150000.0
2008-02-08 22:21:00,75.704,75.704,75.675,75.675,55480000.0
2008-02-08 22:23:00,75.678,75.679,75.674,75.677,130220000.0
2008-02-08 22:24:00,75.694,75.694,75.673,75.673,88010000.0
2008-02-08 22:25:00,75.658,75.66,75.656,75.658,97040000.0
2008-02-08 22:26:00,75.666,75.672,75.653,75.659,81380000.0
2008-02-08 22:27:00,75.682,75.687,75.677,75.683,93210000.0
2008-02-08 22:29:00,75.659,75.66,75.655,75.659,75120000.0
2008-02-08 22:30:00,75.693,75.693,75.662,75.662,49400000.0
2008-02-08 22:31:00,75.666,75.667,75.661,75.667,36800000.0
2008-02-08 22:32:00,75.679,75.687,75.679,75.687,48070000.0
2008-02-08 22:34:00,75.701,75.719,75.701,75.719,117650000.0
2008-02-08 22:36:00,75.736,75.736,75.729,75.736,75930000.0
2008-02-08 22:37:00,75.729,75.732,75.721,75.721,11310000.0
2008-02-08 22:38:00,75.704,75.707,75.698,75.706,82130000.0
2008-02-08 22:39:00,75.7,75.707,75.699,75.699,73010000.0
2008-02-08 22:40:00,75.693,75.702,75.693,75.697,11460000.0
2008-02-08 22:41:00,75.687,75.689,75.684,75.688,73500000.0
2008-02-08 22:42:00,75.716,75.716,75.701,75.707,67150000.0
2008-02-08 22:45:00,75.732,75.734,75.721,75.721,61930000.0
2008-02-08 22:46:00,75.729,75.735,75.721,75.727,91630000.0
2008-02-08 22:47:00,75.719,75.727,75.719,75.72,32800000.0
2008-02-08 22:49:00,75.705,75.708,75.699,75.699,123590000.0
2008-02-08 22:50:00,75.685,75.696,75.681,75.681,103000000.0
2008-02-08 22:51:00,75.7,75.7,75.675,75.676,63720000.0
2008-02-08 22:52:00,75.684,75.687,75.681,75.685,107270000.0
2008-02-08 22:53:00,75.693,75.693,75.679,75.687,80050000.0
2008-02-08 22:54:00,75.702,75.702,75.685,75.688,92350000.0
2008-02-08 22:55:00,75.678,75.679,75.676,75.678,32910000.0
2008-02-08 22:56:00,75.684,75.689,75.68,75.68,39430000.0
2008-02-08 22:58:00,75.671,75.677,75.671,75.677,16010000.0
2008-02-08 22:59:00,75.689,75.697,75.681,75.681,43760000.0
2008-02-08 23:00:00,75.715,75.715,75.695,75.701,42370000.0
2008-02-08 23:03:00,75.713,75.713,75.701,75.701,48990000.0
2008-02-08 23:04:00,75.706,75.707,75.702,75.707,15080000.0
2008-02-08 23:05:00,75.696,75.697,75.691,75.695,53870000.0
2008-02-08 23:06:00,75.721,75.721,75.703,75.711,53640000.0
2008-02-08 23:07:00,75.701,75.713,75.7,75.7,81230000.0
2008-02-08 23:08:00,75.689,75.698,75.689,75.696,74220000.0
2008-02-08 23:09:00,75.719,75.72,75.717,75.719,96500000.0
2008-02-08 23:11:00,75.684,75.694,75.679,75.685,49640000.0
2008-02-08 23:12:00,75.728,75.728,75.725,75.725,3190000.0
2008-02-08 23:14:00,75.679,75.687,75.678,75.687,31950000.0
2008-02-08 23:15:00,75.702,75.702,75.682,75.682,6760000.0
2008-02-08 23:16:00,75.683,75.683,75.671,75.673,8510000.0
2008-02-08 23:18:00,75.708,75.709,75.707,75.709,83020000.0
2008-02-08 23:19:00,75.67,75.676,75.67,75.67,26410000.0
2008-02-08 23:21:00,75.686,75.686,75.679,75.679,41230000.0
2008-02-08 23:23:00,75.689,75.693,75.684,75.693,54590000.0
2008-02-08 23:24:00,75.722,75.722,75.693,75.693,79990000.0
2008-02-08 23:25:00,75.698,75.7,75.695,75.696,66590000.0
2008-02-08 23:27:00,75.705,75.707,75.705,75.706,40120000.0
2008-02-08 23:30:00,75.727,75.727,75.72,75.72,105480000.0
2008-02-08 23:31:00,75.686,75.695,75.673,75.673,43840000.0
2008-02-08 23:32:00,75.661,75.668,75.661,75.668,42300000.0
2008-02-08 23:33:00,75.69,75.69,75.656,75.661,120030000.0
2008-02-08 23:34:00,75.665,75.667,75.659,75.659,87000000.0
2008-02-08 23:35:00,75.667,75.667,75.661,75.666,43220000.0
2008-02-08 23:36:00,75.685,75.685,75.671,75.671,36690000.0
2008-02-08 23:38:00,75.68,75.688,75.678,75.681,111320000.0
2008-02-08 23:39:00,75.697,75.697,75.679,75.685,8830000.0
2008-02-08 23:40:00,75.679,75.687,75.678,75.687,66560000.0
2008-02-08 23:41:00,75.678,75.68,75.676,75.676,70460000.0
2008-02-08 23:42:00,75.714,75.718,75.709,75.709,59650000.0
2008-02-08 23:43:00,75.665,75.668,75.665,75.666,116530000.0
2008-02-08 23:44:00,75.676,75.676,75.669,75.67,74010000.0
2008-02-08 23:45:00,75.699,75.699,75.662,75.664,12400000.0
2008-02-08 23:47:00,75.683,75.696,75.683,75.688,121310000.0
2008-02-08 23:48:00,75.698,75.698,75.682,75.682,96250000.0
2008-02-08 23:49:00,75.686,75.688,75.679,75.688,78040000.0
2008-02-08 23:50:00,75.675,75.675,75.668,75.673,96180000.0
2008-02-08 23:51:00,75.693,75.693,75.677,75.686,14020000.0
2008-02-08 23:53:00,75.675,75.676,75.668,75.676,85240000.0
2008-02-08 23:54:00,75.698,75.698,75.678,75.679,12050000.0
2008-02-08 23:57:00,75.696,75.698,75.691,75.691,95890000.0
2008-02-08 23:58:00,75.699,75.701,75.697,75.698,78080000.0
2008-02-11 02:00:00,75.736,75.74,75.708,75.708,128380000.0
2008-02-11 02:01:00,75.708,75.724,75.708,75.718,101840000.0
2008-02-11 02:02:00,75.709,75.709,75.707,75.707,107730000.0
2008-02-11 02:03:00,75.733,75.736,75.722,75.726,156450000.0
2008-02-11 02:04:00,75.741,75.748,75.74,75.742,147070000.0
2008-02-11 02:05:00,75.724,75.727,75.721,75.725,81690000.0
2008-02-11 02:06:00,75.745,75.745,75.731,75.731,67490000.0
2008-02-11 02:07:00,75.725,75.729,75.715,75.722,110820000.0
2008-02-11 02:08:00,75.727,75.733,75.72,75.728,154170000.0
2008-02-11 02:09:00,75.73,75.73,75.713,75.726,77760000.0
2008-02-11 02:10:00,75.742,75.755,75.741,75.741,118700000.0
2008-02-11 02:12:00,75.759,75.762,75.757,75.758,99860000.0
2008-02-11 02:13:00,75.736,75.745,75.735,75.738,98310000.0
2008-02-11 02:14:00,75.731,75.745,75.731,75.744,112410000.0
2008-02-11 02:15:00,75.765,75.768,75.762,75.762,81580000.0
2008-02-11 02:17:00,75.736,75.745,75.734,75.734,71800000.0
2008-02-11 02:18:00,75.745,75.748,75.705,75.719,94360000.0
2008-02-11 02:19:00,75.697,75.702,75.681,75.682,47210000.0
2008-02-11 02:20:00,75.667,75.677,75.663,75.666,38340000.0
2008-02-11 02:21:00,75.679,75.683,75.675,75.677,39030000.0
2008-02-11 02:22:00,75.677,75.679,75.677,75.679,44160000.0
2008-02-11 02:23:00,75.674,75.683,75.672,75.683,55470000.0
2008-02-11 02:24:00,75.707,75.707,75.673,75.682,79820000.0
2008-02-11 02:25:00,75.691,75.697,75.689,75.692,54300000.0
2008-02-11 02:26:00,75.689,75.689,75.686,75.689,75510000.0
2008-02-11 02:27:00,75.699,75.7,75.696,75.698,86540000.0
2008-02-11 02:28:00,75.691,75.7,75.689,75.693,95900000.0
2008-02-11 02:30:00,75.713,75.713,75.663,75.677,35690000.0
2008-02-11 02:31:00,75.681,75.694,75.681,75.693,67080000.0
2008-02-11 02:32:00,75.689,75.69,75.687,75.688,68780000.0
2008-02-11 02:33:00,75.712,75.712,75.692,75.698,69510000.0
2008-02-11 02:34:00,75.708,75.715,75.701,75.708,60490000.0
2008-02-11 02:35:00,75.725,75.726,75.719,75.721,62120000.0
2008-02-11 02:36:00,75.731,75.731,75.714,75.714,80550000.0
2008-02-11 02:37:00,75.705,75.709,75.701,75.709,55540000.0
2008-02-11 02:38:00,75.693,75.727,75.693,75.718,53610000.0
2008-02-11 02:39:00,75.731,75.733,75.697,75.706,49100000.0
2008-02-11 02:42:00,75.712,75.713,75.699,75.707,109510000.0
2008-02-11 02:43:00,75.715,75.717,75.708,75.717,88900000.0
2008-02-11 02:44:00,75.724,75.728,75.721,75.723,125640000.0
2008-02-11 02:45:00,75.738,75.738,75.712,75.712,54350000.0
2008-02-11 02:46:00,75.719,75.725,75.718,75.724,58510000.0
2008-02-11 02:47:00,75.742,75.743,75.733,75.733,50800000.0
2008-02-11 02:48:00,75.765,75.765,75.753,75.765,73900000.0
2008-02-11 02:49:00,75.757,75.758,75.751,75.758,72440000.0
2008-02-11 02:50:00,75.765,75.769,75.759,75.76,74930000.0
2008-02-11 02:51:00,75.772,75.774,75.753,75.755,91250000.0
2008-02-11 02:52:00,75.772,75.783,75.772,75.779,61320000.0
2008-02-11 02:53:00,75.788,75.79,75.784,75.786,107930000.0
2008-02-11 02:54:00,75.795,75.795,75.766,75.767,128710000.0
2008-02-11 02:55:00,75.778,75.784,75.777,75.784,143060000.0
2008-02-11 02:56:00,75.777,75.784,75.771,75.774,130820000.0
2008-02-11 02:57:00,75.804,75.804,75.773,75.783,100230000.0
2008-02-11 02:58:00,75.784,75.784,75.771,75.771,71900000.0
2008-02-11 02:59:00,75.776,75.78,75.776,75.778,62100000.0
2008-02-11 03:00:00,75.807,75.807,75.773,75.784,108430000.0
2008-02-11 03:01:00,75.771,75.777,75.771,75.773,66740000.0
2008-02-11 03:02:00,75.749,75.749,75.747,75.748,45370000.0
2008-02-11 03:03:00,75.769,75.769,75.714,75.735,33490000.0
2008-02-11 03:04:00,75.757,75.757,75.741,75.742,30690000.0
2008-02-11 03:05:00,75.748,75.75,75.748,75.749,56030000.0
2008-02-11 03:06:00,75.759,75.762,75.746,75.748,28590000.0
2008-02-11 03:07:00,75.741,75.753,75.741,75.747,38890000.0
2008-02-11 03:08:00,75.74,75.746,75.74,75.74,59430000.0
2008-02-11 03:09:00,75.771,75.771,75.732,75.74,89120000.0
2008-02-11 03:12:00,75.772,75.772,75.748,75.748,63930000.0
2008-02-11 03:14:00,75.746,75.75,75.746,75.748,124940000.0
2008-02-11 03:15:00,75.767,75.768,75.758,75.761,57260000.0
2008-02-11 03:16:00,75.74,75.74,75.737,75.739,73750000.0
2008-02-11 03:17:00,75.728,75.729,75.727,75.727,9970000.0
2008-02-11 03:18:00,75.758,75.759,75.757,75.758,49810000.0
2008-02-11 03:20:00,75.739,75.741,75.731,75.737,80380000.0
2008-02-11 03:21:00,75.761,75.761,75.736,75.736,112650000.0
2008-02-11 03:22:00,75.742,75.746,75.74,75.746,47960000.0
2008-02-11 03:23:00,75.735,75.735,75.731,75.731,40040000.0
2008-02-11 03:24:00,75.759,75.759,75.757,75.758,25030000.0
2008-02-11 03:25:00,75.72,75.725,75.72,75.72,69760000.0
2008-02-11 03:27:00,75.734,75.737,75.729,75.732,137490000.0
2008-02-11 03:28:00,75.722,75.725,75.719,75.721,87660000.0
2008-02-11 03:30:00,75.755,75.758,75.755,75.757,47570000.0
2008-02-11 03:31:00,75.708,75.708,75.704,75.706,39050000.0
2008-02-11 03:33:00,75.723,75.723,75.674,75.674,49700000.0
2008-02-11 03:34:00,75.681,75.694,75.681,75.694,35510000.0
2008-02-11 03:35:00,75.705,75.705,75.689,75.692,70680000.0
2008-02-11 03:36:00,75.718,75.718,75.696,75.7,66170000.0
2008-02-11 03:38:00,75.706,75.709,75.701,75.703,79860000.0
2008-02-11 03:39:00,75.728,75.728,75.719,75.719,34860000.0
2008-02-11 03:40:00,75.689,75.698,75.688,75.698,94450000.0
2008-02-11 03:41:00,75.679,75.679,75.673,75.678,90380000.0
2008-02-11 03:42:00,75.704,75.704,75.663,75.67,69380000.0
2008-02-11 03:43:00,75.661,75.702,75.659,75.661,49200000.0
2008-02-11 03:44:00,75.645,75.649,75.639,75.645,128400000.0
2008-02-11 03:45:00,75.685,75.688,75.68,75.681,100490000.0
2008-02-11 03:46:00,75.656,75.656,75.65,75.65,86060000.0
2008-02-11 03:48:00,75.659,75.659,75.644,75.649,48200000.0
2008-02-11 03:49:00,75.655,75.655,75.643,75.653,22180000.0
2008-02-11 03:50:00,75.651,75.658,75.651,75.655,69600000.0
2008-02-11 03:51:00,75.668,75.672,75.646,75.649,85300000.0
2008-02-11 03:52:00,75.644,75.654,75.644,75.653,81640000.0
2008-02-11 03:53:00,75.643,75.648,75.629,75.631,58180000.0
2008-02-11 03:54:00,75.64,75.64,75.617,75.633,73850000.0
2008-02-11 03:56:00,75.651,75.654,75.643,75.65,96590000.0
2008-02-11 03:57:00,75.672,75.676,75.662,75.671,96110000.0
2008-02-11 03:58:00,75.664,75.695,75.664,75.683,65070000.0
2008-02-11 03:59:00,75.681,75.685,75.68,75.683,81880000.0
2008-02-11 04:00:00,75.711,75.711,75.683,75.686,65870000.0
2008-02-11 04:01:00,75.683,75.685,75.675,75.675,76720000.0
2008-02-11 04:02:00,75.683,75.683,75.664,75.664,92810000.0
2008-02-11 04:03:00,75.689,75.691,75.667,75.675,61940000.0
2008-02-11 04:04:00,75.659,75.679,75.657,75.675,96420000.0
2008-02-11 04:06:00,75.688,75.69,75.686,75.689,89070000.0
2008-02-11 04:09:00,75.675,75.68,75.675,75.678,95280000.0
2008-02-11 04:10:00,75.653,75.671,75.645,75.67,80300000.0
2008-02-11 04:11:00,75.646,75.665,75.645,75.646,95570000.0
2008-02-11 04:12:00,75.667,75.668,75.662,75.663,123180000.0
2008-02-11 04:13:00,75.669,75.669,75.666,75.668,80060000.0
2008-02-11 04:15:00,75.674,75.675,75.668,75.668,73470000.0
2008-02-11 04:16:00,75.648,75.649,75.606,75.632,114670000.0
2008-02-11 04:17:00,75.609,75.611,75.595,75.611,58350000.0
2008-02-11 04:18:00,75.61,75.615,75.592,75.599,68610000.0
2008-02-11 04:19:00,75.592,75.611,75.592,75.611,65330000.0
2008-02-11 04:21:00,75.617,75.629,75.598,75.629,100510000.0
2008-02-11 04:22:00,75.629,75.629,75.596,75.622,54550000.0
2008-02-11 04:23:00,75.61,75.615,75.587,75.612,32520000.0
2008-02-11 04:24:00,75.594,75.599,75.591,75.593,40090000.0
2008-02-11 04:25:00,75.594,75.596,75.59,75.591,88700000.0
2008-02-11 04:26:00,75.585,75.609,75.581,75.581,118050000.0
2008-02-11 04:27:00,75.592,75.592,75.57,75.59,34570000.0
2008-02-11 04:28:00,75.598,75.599,75.597,75.599,48710000.0
2008-02-11 04:29:00,75.587,75.63,75.587,75.613,113500000.0
2008-02-11 04:30:00,75.638,75.638,75.611,75.611,36520000.0
2008-02-11 04:32:00,75.616,75.62,75.596,75.62,40860000.0
2008-02-11 04:33:00,75.617,75.617,75.594,75.612,43480000.0
2008-02-11 04:34:00,75.583,75.603,75.583,75.59,71470000.0
2008-02-11 04:35:00,75.573,75.591,75.556,75.556,79060000.0
2008-02-11 04:36:00,75.571,75.579,75.544,75.556,52950000.0
2008-02-11 04:37:00,75.568,75.58,75.561,75.574,62590000.0
2008-02-11 04:38:00,75.571,75.594,75.554,75.591,36910000.0
2008-02-11 04:39:00,75.592,75.596,75.59,75.595,66710000.0
2008-02-11 04:40:00,75.585,75.614,75.577,75.613,27500000.0
2008-02-11 04:41:00,75.589,75.589,75.587,75.588,86170000.0
2008-02-11 04:42:00,75.604,75.607,75.59,75.591,26680000.0
2008-02-11 04:45:00,75.616,75.618,75.608,75.609,32380000.0
2008-02-11 04:46:00,75.584,75.592,75.57,75.572,37890000.0
2008-02-11 04:48:00,75.595,75.598,75.594,75.597,47080000.0
2008-02-11 04:49:00,75.575,75.581,75.57,75.57,148410000.0
2008-02-11 04:50:00,75.584,75.605,75.584,75.604,99000000.0
2008-02-11 04:51:00,75.606,75.609,75.585,75.592,72040000.0
2008-02-11 04:52:00,75.606,75.639,75.606,75.639,76750000.0
2008-02-11 04:53:00,75.637,75.64,75.608,75.608,59840000.0
2008-02-11 04:54:00,75.623,75.623,75.606,75.615,55800000.0
2008-02-11 04:56:00,75.635,75.638,75.622,75.622,45570000.0
2008-02-11 04:57:00,75.631,75.631,75.616,75.616,103490000.0
2008-02-11 04:58:00,75.63,75.63,75.605,75.619,62470000.0
2008-02-11 04:59:00,75.634,75.634,75.62,75.62,47800000.0
2008-02-11 05:00:00,75.629,75.635,75.621,75.635,48060000.0
2008-02-11 05:01:00,75.629,75.629,75.627,75.629,13360000.0
2008-02-11 05:02:00,75.617,75.619,75.617,75.619,33130000.0
2008-02-11 05:03:00,75.612,75.613,75.593,75.593,42130000.0
2008-02-11 05:04:00,75.61,75.613,75.603,75.612,34790000.0
2008-02-11 05:05:00,75.598,75.614,75.596,75.606,81060000.0
2008-02-11 05:06:00,75.615,75.615,75.578,75.579,79280000.0
2008-02-11 05:07:00,75.59,75.595,75.589,75.592,97380000.0
2008-02-11 05:08:00,75.587,75.602,75.585,75.589,62460000.0
2008-02-11 05:09:00,75.631,75.631,75.597,75.597,105900000.0
2008-02-11 05:10:00,75.599,75.611,75.577,75.578,123040000.0
2008-02-11 05:11:00,75.586,75.592,75.575,75.58,90350000.0
2008-02-11 05:12:00,75.607,75.61,75.585,75.61,30280000.0
2008-02-11 05:13:00,75.603,75.612,75.589,75.609,96700000.0
2008-02-11 05:14:00,75.594,75.596,75.584,75.584,62410000.0
2008-02-11 05:15:00,75.616,75.616,75.586,75.586,74040000.0
2008-02-11 05:16:00,75.575,75.583,75.575,75.575,36120000.0
2008-02-11 05:17:00,75.594,75.601,75.568,75.582,72930000.0
2008-02-11 05:18:00,75.609,75.609,75.577,75.584,76490000.0
2008-02-11 05:20:00,75.573,75.584,75.573,75.583,80400000.0
2008-02-11 05:21:00,75.599,75.599,75.596,75.597,78360000.0
2008-02-11 05:23:00,75.558,75.559,75.556,75.559,75770000.0
2008-02-11 05:24:00,75.586,75.59,75.576,75.588,59410000.0
2008-02-11 05:27:00,75.588,75.59,75.587,75.588,47880000.0
2008-02-11 05:28:00,75.584,75.584,75.564,75.566,36630000.0
2008-02-11 05:29:00,75.568,75.568,75.559,75.56,47890000.0
2008-02-11 05:30:00,75.597,75.597,75.59,75.591,73990000.0
2008-02-11 05:32:00,75.548,75.556,75.543,75.543,99630000.0
2008-02-11 05:33:00,75.566,75.568,75.54,75.555,87200000.0
2008-02-11 05:34:00,75.555,75.569,75.541,75.552,90120000.0
2008-02-11 05:35:00,75.563,75.58,75.563,75.58,96020000.0
2008-02-11 05:36:00,75.577,75.578,75.549,75.573,133060000.0
2008-02-11 05:37:00,75.537,75.548,75.537,75.546,110810000.0
2008-02-11 05:38:00,75.566,75.568,75.546,75.552,49190000.0
2008-02-11 05:39:00,75.57,75.57,75.543,75.548,45530000.0
2008-02-11 05:41:00,75.582,75.583,75.542,75.548,109980000.0
2008-02-11 05:42:00,75.564,75.564,75.51,75.511,96100000.0
2008-02-11 05:43:00,75.541,75.568,75.53,75.559,70640000.0
2008-02-11 05:44:00,75.551,75.551,75.527,75.527,98650000.0
2008-02-11 05:45:00,75.551,75.553,75.526,75.548,51940000.0
2008-02-11 05:46:00,75.517,75.541,75.516,75.516,86940000.0
2008-02-11 05:47:00,75.504,75.517,75.485,75.5,84740000.0
2008-02-11 05:48:00,75.529,75.551,75.516,75.55,96030000.0
2008-02-11 05:49:00,75.536,75.536,75.529,75.529,118230000.0
2008-02-11 05:50:00,75.519,75.549,75.501,75.526,76270000.0
2008-02-11 05:51:00,75.546,75.572,75.546,75.563,71820000.0
2008-02-11 05:52:00,75.571,75.572,75.537,75.555,121010000.0
2008-02-11 05:53:00,75.547,75.569,75.547,75.569,67330000.0
2008-02-11 05:54:00,75.565,75.565,75.537,75.55,97230000.0
2008-02-11 05:55:00,75.569,75.569,75.54,75.557,92950000.0
2008-02-11 05:57:00,75.557,75.571,75.545,75.555,103520000.0
2008-02-11 05:58:00,75.563,75.574,75.563,75.574,75720000.0
2008-02-11 06:00:00,75.579,75.581,75.567,75.571,92450000.0
2008-02-11 06:01:00,75.582,75.584,75.561,75.571,117530000.0
2008-02-11 06:02:00,75.563,75.583,75.553,75.563,79120000.0
2008-02-11 06:03:00,75.586,75.61,75.576,75.576,133110000.0
2008-02-11 06:04:00,75.583,75.593,75.576,75.584,144310000.0
2008-02-11 06:05:00,75.565,75.589,75.562,75.563,113010000.0
2008-02-11 06:06:00,75.589,75.591,75.568,75.568,105050000.0
2008-02-11 06:07:00,75.553,75.569,75.544,75.544,126810000.0
2008-02-11 06:08:00,75.554,75.569,75.543,75.569,71980000.0
2008-02-11 06:09:00,75.564,75.573,75.536,75.542,60780000.0
2008-02-11 06:10:00,75.527,75.538,75.524,75.531,83830000.0
2008-02-11 06:11:00,75.526,75.579,75.525,75.579,103800000.0
2008-02-11 06:12:00,75.583,75.595,75.573,75.581,108910000.0
2008-02-11 06:13:00,75.597,75.599,75.596,75.598,76960000.0
2008-02-11 06:14:00,75.563,75.582,75.563,75.582,113650000.0
2008-02-11 06:15:00,75.593,75.594,75.586,75.586,49460000.0
2008-02-11 06:16:00,75.551,75.571,75.551,75.571,129500000.0
2008-02-11 06:17:00,75.559,75.583,75.556,75.556,99990000.0
2008-02-11 06:18:00,75.58,75.591,75.573,75.575,78930000.0
2008-02-11 06:19:00,75.565,75.572,75.564,75.567,78760000.0
2008-02-11 06:20:00,75.575,75.581,75.561,75.565,103750000.0
2008-02-11 06:21:00,75.59,75.59,75.569,75.569,15100000.0
2008-02-11 06:22:00,75.598,75.598,75.59,75.596,75810000.0
2008-02-11 06:23:00,75.581,75.581,75.565,75.569,105720000.0
2008-02-11 06:24:00,75.581,75.598,75.562,75.598,109940000.0
2008-02-11 06:25:00,75.571,75.592,75.571,75.589,125420000.0
2008-02-11 06:26:00,75.591,75.591,75.565,75.565,76600000.0
2008-02-11 06:27:00,75.575,75.578,75.55,75.576,91840000.0
2008-02-11 06:28:00,75.566,75.568,75.561,75.565,96930000.0
2008-02-11 06:29:00,75.564,75.592,75.564,75.592,113310000.0
2008-02-11 06:30:00,75.586,75.587,75.563,75.572,81950000.0
2008-02-11 06:31:00,75.561,75.567,75.559,75.565,109870000.0
2008-02-11 06:32:00,75.556,75.574,75.552,75.57,70640000.0
2008-02-11 06:33:00,75.581,75.586,75.576,75.576,120500000.0
2008-02-11 06:34:00,75.578,75.578,75.553,75.553,81440000.0
2008-02-11 06:35:00,75.569,75.569,75.544,75.565,129170000.0
2008-02-11 06:36:00,75.552,75.572,75.544,75.57,62950000.0
2008-02-11 06:37:00,75.549,75.549,75.515,75.522,59630000.0
2008-02-11 06:38:00,75.521,75.543,75.509,75.514,107050000.0
2008-02-11 06:39:00,75.548,75.55,75.531,75.545,99480000.0
2008-02-11 06:40:00,75.56,75.566,75.555,75.556,146020000.0
2008-02-11 06:41:00,75.523,75.543,75.523,75.543,100170000.0
2008-02-11 06:42:00,75.546,75.547,75.515,75.517,151140000.0
2008-02-11 06:43:00,75.534,75.542,75.527,75.527,137250000.0
2008-02-11 06:44:00,75.531,75.558,75.531,75.554,77780000.0
2008-02-11 06:45:00,75.574,75.574,75.527,75.536,106610000.0
2008-02-11 06:46:00,75.529,75.547,75.529,75.542,92220000.0
2008-02-11 06:47:00,75.509,75.518,75.509,75.517,80380000.0
2008-02-11 06:48:00,75.581,75.585,75.575,75.581,108240000.0
2008-02-11 06:49:00,75.535,75.538,75.526,75.534,206610000.0
2008-02-11 06:50:00,75.536,75.541,75.531,75.531,145160000.0
2008-02-11 06:51:00,75.556,75.564,75.553,75.556,64950000.0
2008-02-11 06:53:00,75.566,75.567,75.561,75.565,73750000.0
2008-02-11 06:54:00,75.574,75.574,75.559,75.56,121670000.0
2008-02-11 06:55:00,75.543,75.544,75.534,75.535,112610000.0
2008-02-11 06:56:00,75.535,75.54,75.532,75.535,102440000.0
2008-02-11 06:57:00,75.55,75.551,75.537,75.537,87720000.0
2008-02-11 06:58:00,75.533,75.537,75.528,75.535,80270000.0
2008-02-11 06:59:00,75.526,75.528,75.519,75.519,129870000.0
2008-02-11 07:00:00,75.538,75.543,75.528,75.528,120090000.0
2008-02-11 07:01:00,75.498,75.525,75.498,75.511,91620000.0
2008-02-11 07:03:00,75.518,75.546,75.518,75.546,73310000.0
2008-02-11 07:04:00,75.536,75.536,75.53,75.535,52480000.0
2008-02-11 07:06:00,75.546,75.546,75.515,75.535,51130000.0
2008-02-11 07:07:00,75.505,75.521,75.495,75.495,101590000.0
2008-02-11 07:09:00,75.53,75.53,75.525,75.527,113770000.0
2008-02-11 07:10:00,75.484,75.502,75.484,75.497,90400000.0
2008-02-11 07:11:00,75.516,75.522,75.504,75.522,121460000.0
2008-02-11 07:12:00,75.514,75.53,75.514,75.529,70840000.0
2008-02-11 07:13:00,75.54,75.54,75.524,75.534,52040000.0
2008-02-11 07:14:00,75.504,75.525,75.493,75.508,50550000.0
2008-02-11 07:15:00,75.521,75.521,75.489,75.497,77210000.0
2008-02-11 07:16:00,75.493,75.513,75.489,75.495,79620000.0
2008-02-11 07:17:00,75.484,75.5,75.484,75.5,104840000.0
2008-02-11 07:18:00,75.503,75.511,75.486,75.49,60180000.0
2008-02-11 07:19:00,75.487,75.509,75.487,75.509,46670000.0
2008-02-11 07:20:00,75.493,75.493,75.481,75.484,83560000.0
2008-02-11 07:21:00,75.52,75.52,75.488,75.514,73060000.0
2008-02-11 07:23:00,75.501,75.521,75.501,75.521,59430000.0
2008-02-11 07:24:00,75.53,75.549,75.516,75.549,62650000.0
2008-02-11 07:25:00,75.545,75.547,75.52,75.545,96570000.0
2008-02-11 07:26:00,75.517,75.54,75.517,75.525,117050000.0
2008-02-11 07:27:00,75.533,75.536,75.528,75.529,103130000.0
2008-02-11 07:30:00,75.544,75.544,75.531,75.531,50740000.0
2008-02-11 07:32:00,75.505,75.515,75.489,75.509,119580000.0
2008-02-11 07:33:00,75.496,75.503,75.471,75.484,55600000.0
2008-02-11 07:34:00,75.461,75.465,75.458,75.459,103240000.0
2008-02-11 07:35:00,75.48,75.495,75.477,75.488,98110000.0
2008-02-11 07:36:00,75.489,75.493,75.469,75.475,98700000.0
2008-02-11 07:39:00,75.502,75.502,75.478,75.486,80640000.0
2008-02-11 07:40:00,75.468,75.489,75.463,75.467,101260000.0
2008-02-11 07:41:00,75.453,75.457,75.415,75.435,85500000.0
2008-02-11 07:42:00,75.453,75.453,75.427,75.446,39850000.0
2008-02-11 07:43:00,75.438,75.467,75.438,75.44,26170000.0
2008-02-11 07:44:00,75.444,75.458,75.434,75.446,73570000.0
2008-02-11 07:45:00,75.457,75.457,75.428,75.451,105390000.0
2008-02-11 07:46:00,75.426,75.446,75.415,75.424,98750000.0
2008-02-11 07:47:00,75.395,75.4,75.392,75.397,129450000.0
2008-02-11 07:48:00,75.413,75.424,75.403,75.405,100510000.0
2008-02-11 07:49:00,75.401,75.439,75.401,75.415,78100000.0
2008-02-11 07:50:00,75.443,75.448,75.419,75.446,102190000.0
2008-02-11 07:51:00,75.436,75.44,75.407,75.407,103360000.0
2008-02-11 07:52:00,75.412,75.441,75.412,75.429,83690000.0
2008-02-11 07:53:00,75.415,75.416,75.407,75.407,108140000.0
2008-02-11 07:54:00,75.431,75.432,75.413,75.414,136990000.0
2008-02-11 07:55:00,75.403,75.409,75.401,75.406,123290000.0
2008-02-11 07:56:00,75.413,75.416,75.398,75.411,65560000.0
2008-02-11 07:57:00,75.421,75.428,75.408,75.408,61920000.0
2008-02-11 07:58:00,75.411,75.449,75.411,75.422,97290000.0
2008-02-11 07:59:00,75.421,75.449,75.417,75.427,117070000.0
2008-02-11 08:00:00,75.47,75.47,75.439,75.444,71130000.0
2008-02-11 08:01:00,75.468,75.47,75.466,75.466,98530000.0
2008-02-11 08:03:00,75.461,75.462,75.435,75.435,123020000.0
2008-02-11 08:04:00,75.458,75.473,75.458,75.465,97120000.0
2008-02-11 08:05:00,75.469,75.47,75.466,75.466,113490000.0
2008-02-11 08:06:00,75.466,75.472,75.464,75.469,154850000.0
2008-02-11 08:07:00,75.444,75.447,75.436,75.436,142210000.0
2008-02-11 08:08:00,75.433,75.461,75.433,75.461,88200000.0
2008-02-11 08:09:00,75.472,75.472,75.444,75.453,64880000.0
2008-02-11 08:10:00,75.438,75.451,75.438,75.446,110930000.0
2008-02-11 08:11:00,75.441,75.46,75.431,75.46,153730000.0
2008-02-11 08:12:00,75.464,75.466,75.459,75.465,84090000.0
2008-02-11 08:14:00,75.446,75.45,75.439,75.441,122790000.0
2008-02-11 08:15:00,75.473,75.486,75.454,75.483,97230000.0
2008-02-11 08:16:00,75.499,75.5,75.496,75.496,117720000.0
2008-02-11 08:17:00,75.489,75.5,75.489,75.491,157730000.0
2008-02-11 08:18:00,75.487,75.493,75.469,75.469,144540000.0
2008-02-11 08:19:00,75.476,75.48,75.475,75.478,87240000.0
2008-02-11 08:21:00,75.496,75.501,75.489,75.49,120310000.0
2008-02-11 08:22:00,75.458,75.473,75.458,75.473,98310000.0
2008-02-11 08:24:00,75.496,75.501,75.489,75.49,123190000.0
2008-02-11 08:27:00,75.498,75.533,75.493,75.515,109180000.0
2008-02-11 08:28:00,75.525,75.534,75.51,75.51,88040000.0
2008-02-11 08:29:00,75.522,75.548,75.516,75.517,113430000.0
2008-02-11 08:30:00,75.542,75.542,75.502,75.536,157430000.0
2008-02-11 08:31:00,75.518,75.52,75.516,75.519,139740000.0
2008-02-11 08:32:00,75.486,75.487,75.48,75.481,77220000.0
2008-02-11 08:33:00,75.505,75.513,75.482,75.513,67070000.0
2008-02-11 08:34:00,75.51,75.513,75.504,75.504,101730000.0
2008-02-11 08:35:00,75.495,75.514,75.495,75.511,150120000.0
2008-02-11 08:36:00,75.517,75.52,75.517,75.518,82190000.0
2008-02-11 08:37:00,75.48,75.491,75.47,75.485,120620000.0
2008-02-11 08:38:00,75.479,75.498,75.475,75.491,142380000.0
2008-02-11 08:39:00,75.512,75.516,75.484,75.495,106370000.0
2008-02-11 08:41:00,75.463,75.473,75.449,75.455,112080000.0
2008-02-11 08:42:00,75.464,75.469,75.447,75.461,92030000.0
2008-02-11 08:43:00,75.462,75.49,75.458,75.466,101610000.0
2008-02-11 08:45:00,75.494,75.497,75.484,75.488,120660000.0
2008-02-11 08:47:00,75.487,75.508,75.473,75.508,110110000.0
2008-02-11 08:48:00,75.496,75.512,75.495,75.5,90770000.0
2008-02-11 08:49:00,75.525,75.534,75.501,75.524,112820000.0
2008-02-11 08:50:00,75.501,75.529,75.501,75.524,143780000.0
2008-02-11 08:51:00,75.51,75.51,75.485,75.491,143150000.0
2008-02-11 08:52:00,75.487,75.505,75.481,75.505,69430000.0
2008-02-11 08:53:00,75.48,75.493,75.473,75.477,61680000.0
2008-02-11 08:54:00,75.496,75.501,75.478,75.501,112190000.0
2008-02-11 08:55:00,75.472,75.49,75.465,75.467,136120000.0
2008-02-11 08:56:00,75.457,75.481,75.456,75.481,80040000.0
2008-02-11 08:57:00,75.461,75.461,75.442,75.448,116340000.0
2008-02-11 08:58:00,75.435,75.45,75.433,75.434,132810000.0
2008-02-11 08:59:00,75.439,75.459,75.428,75.434,101980000.0
2008-02-11 09:00:00,75.451,75.462,75.434,75.434,110520000.0
2008-02-11 09:01:00,75.438,75.451,75.426,75.435,112420000.0
2008-02-11 09:02:00,75.421,75.426,75.413,75.42,80380000.0
2008-02-11 09:03:00,75.444,75.456,75.43,75.431,108490000.0
2008-02-11 09:04:00,75.421,75.449,75.421,75.449,79050000.0
2008-02-11 09:05:00,75.444,75.478,75.437,75.478,101270000.0
2008-02-11 09:06:00,75.492,75.492,75.442,75.442,47940000.0
2008-02-11 09:07:00,75.439,75.461,75.435,75.461,47580000.0
2008-02-11 09:08:00,75.445,75.463,75.443,75.463,47200000.0
2008-02-11 09:09:00,75.487,75.489,75.487,75.489,50400000.0
2008-02-11 09:11:00,75.467,75.492,75.456,75.456,124310000.0
2008-02-11 09:12:00,75.479,75.513,75.477,75.51,106780000.0
2008-02-11 09:13:00,75.508,75.52,75.498,75.498,109930000.0
2008-02-11 09:14:00,75.491,75.516,75.481,75.483,160840000.0
2008-02-11 09:15:00,75.51,75.513,75.484,75.491,144330000.0
2008-02-11 09:16:00,75.485,75.519,75.485,75.505,77990000.0
2008-02-11 09:17:00,75.491,75.526,75.485,75.486,64160000.0
2008-02-11 09:18:00,75.508,75.508,75.473,75.48,108690000.0
2008-02-11 09:19:00,75.482,75.498,75.475,75.492,143630000.0
2008-02-11 09:21:00,75.496,75.501,75.489,75.49,118420000.0
2008-02-11 09:22:00,75.498,75.511,75.498,75.504,103030000.0
2008-02-11 09:23:00,75.466,75.49,75.457,75.483,107950000.0
2008-02-11 09:24:00,75.49,75.492,75.473,75.492,142670000.0
2008-02-11 09:25:00,75.465,75.481,75.464,75.466,144940000.0
2008-02-11 09:26:00,75.484,75.489,75.471,75.485,81740000.0
2008-02-11 09:27:00,75.483,75.491,75.466,75.491,61280000.0
2008-02-11 09:28:00,75.483,75.488,75.455,75.471,113760000.0
2008-02-11 09:29:00,75.462,75.485,75.448,75.484,141700000.0
2008-02-11 09:30:00,75.493,75.502,75.477,75.483,74460000.0
2008-02-11 09:31:00,75.468,75.472,75.463,75.472,119230000.0
2008-02-11 09:32:00,75.472,75.501,75.472,75.473,134910000.0
2008-02-11 09:33:00,75.505,75.505,75.492,75.498,106140000.0
2008-02-11 09:35:00,75.462,75.489,75.454,75.457,120960000.0
2008-02-11 09:36:00,75.473,75.49,75.45,75.49,95770000.0
2008-02-11 09:37:00,75.471,75.477,75.446,75.448,114990000.0
2008-02-11 09:38:00,75.442,75.47,75.441,75.451,151440000.0
2008-02-11 09:39:00,75.479,75.479,75.445,75.466,149410000.0
2008-02-11 09:40:00,75.445,75.453,75.441,75.441,81810000.0
2008-02-11 09:42:00,75.466,75.471,75.459,75.46,117860000.0
2008-02-11 09:43:00,75.445,75.45,75.427,75.427,86020000.0
2008-02-11 09:44:00,75.413,75.416,75.356,75.356,102880000.0
2008-02-11 09:45:00,75.35,75.383,75.293,75.322,147030000.0
2008-02-11 09:46:00,75.289,75.329,75.289,75.328,129890000.0
2008-02-11 09:47:00,75.301,75.315,75.301,75.308,63650000.0
2008-02-11 09:48:00,75.323,75.341,75.315,75.341,59940000.0
2008-02-11 09:49:00,75.336,75.339,75.31,75.31,99530000.0
2008-02-11 09:50:00,75.315,75.332,75.315,75.332,122920000.0
2008-02-11 09:51:00,75.32,75.325,75.256,75.267,75490000.0
2008-02-11 09:52:00,75.255,75.263,75.18,75.245,103700000.0
2008-02-11 09:53:00,75.219,75.235,75.189,75.214,120810000.0
2008-02-11 09:54:00,75.228,75.26,75.22,75.225,106800000.0
2008-02-11 09:55:00,75.214,75.257,75.21,75.245,99590000.0
2008-02-11 09:56:00,75.222,75.246,75.187,75.211,107520000.0
2008-02-11 09:57:00,75.207,75.226,75.12,75.136,69440000.0
2008-02-11 09:58:00,75.126,75.168,75.126,75.163,111010000.0
2008-02-11 09:59:00,75.149,75.168,75.138,75.138,79860000.0
2008-02-11 10:00:00,75.164,75.169,75.132,75.154,95870000.0
2008-02-11 10:01:00,75.158,75.159,75.149,75.149,42100000.0
2008-02-11 10:02:00,75.153,75.153,75.107,75.122,46170000.0
2008-02-11 10:03:00,75.107,75.113,75.074,75.085,41580000.0
2008-02-11 10:04:00,75.065,75.095,75.047,75.087,44880000.0
2008-02-11 10:05:00,75.088,75.126,75.072,75.107,62850000.0
2008-02-11 10:06:00,75.12,75.129,75.102,75.107,84510000.0
2008-02-11 10:07:00,75.116,75.145,75.094,75.105,57230000.0
2008-02-11 10:08:00,75.11,75.139,75.096,75.134,80330000.0
2008-02-11 10:09:00,75.118,75.138,75.098,75.117,90340000.0
2008-02-11 10:10:00,75.085,75.091,75.04,75.054,99620000.0
2008-02-11 10:11:00,75.044,75.068,75.044,75.068,79570000.0
2008-02-11 10:12:00,75.095,75.11,75.076,75.088,44020000.0
2008-02-11 10:13:00,75.056,75.073,75.045,75.057,69060000.0
2008-02-11 10:14:00,75.08,75.08,75.054,75.068,76220000.0
2008-02-11 10:15:00,75.085,75.085,75.06,75.077,75430000.0
2008-02-11 10:16:00,75.057,75.096,75.057,75.092,63590000.0
2008-02-11 10:17:00,75.094,75.112,75.094,75.112,71610000.0
2008-02-11 10:18:00,75.124,75.125,75.094,75.121,87050000.0
2008-02-11 10:19:00,75.101,75.131,75.098,75.1,66940000.0
2008-02-11 10:20:00,75.109,75.133,75.095,75.119,67780000.0
2008-02-11 10:21:00,75.124,75.14,75.107,75.14,62470000.0
2008-02-11 10:22:00,75.136,75.142,75.106,75.116,81460000.0
2008-02-11 10:23:00,75.127,75.174,75.127,75.136,80740000.0
2008-02-11 10:24:00,75.168,75.168,75.136,75.167,107820000.0
2008-02-11 10:25:00,75.119,75.135,75.097,75.129,94970000.0
2008-02-11 10:26:00,75.093,75.11,75.085,75.091,119210000.0
2008-02-11 10:27:00,75.111,75.111,75.08,75.093,49510000.0
2008-02-11 10:28:00,75.079,75.089,75.046,75.068,67030000.0
2008-02-11 10:29:00,75.092,75.11,75.087,75.087,55710000.0
2008-02-11 10:30:00,75.115,75.116,75.077,75.095,72470000.0
2008-02-11 10:31:00,75.064,75.087,75.043,75.075,77530000.0
2008-02-11 10:32:00,75.047,75.071,75.021,75.04,79380000.0
2008-02-11 10:33:00,75.061,75.093,75.054,75.093,86230000.0
2008-02-11 10:34:00,75.091,75.11,75.087,75.11,58070000.0
2008-02-11 10:35:00,75.068,75.081,75.061,75.061,117630000.0
2008-02-11 10:36:00,75.097,75.098,75.058,75.058,120270000.0
2008-02-11 10:37:00,75.041,75.077,75.037,75.075,141600000.0
2008-02-11 10:38:00,75.06,75.087,75.06,75.077,130640000.0
2008-02-11 10:39:00,75.101,75.113,75.057,75.067,97390000.0
2008-02-11 10:40:00,75.078,75.11,75.078,75.087,70760000.0
2008-02-11 10:41:00,75.1,75.13,75.087,75.087,58550000.0
2008-02-11 10:42:00,75.084,75.085,75.078,75.081,110550000.0
2008-02-11 10:43:00,75.095,75.099,75.061,75.099,74820000.0
2008-02-11 10:44:00,75.102,75.11,75.086,75.095,55440000.0
2008-02-11 10:45:00,75.131,75.159,75.112,75.141,38920000.0
2008-02-11 10:46:00,75.153,75.157,75.125,75.146,31130000.0
2008-02-11 10:47:00,75.108,75.139,75.084,75.084,50890000.0
2008-02-11 10:48:00,75.084,75.122,75.079,75.122,28220000.0
2008-02-11 10:49:00,75.102,75.139,75.1,75.108,44120000.0
2008-02-11 10:50:00,75.1,75.107,75.1,75.107,61670000.0
2008-02-11 10:51:00,75.13,75.13,75.106,75.119,86220000.0
2008-02-11 10:52:00,75.116,75.142,75.115,75.133,115690000.0
2008-02-11 10:53:00,75.129,75.17,75.129,75.137,115000000.0
2008-02-11 10:54:00,75.17,75.17,75.125,75.128,55250000.0
2008-02-11 10:55:00,75.131,75.153,75.123,75.123,144950000.0
2008-02-11 10:56:00,75.111,75.124,75.109,75.124,104980000.0
2008-02-11 10:57:00,75.15,75.16,75.126,75.135,56610000.0
2008-02-11 10:58:00,75.145,75.172,75.145,75.172,67030000.0
2008-02-11 11:00:00,75.181,75.181,75.147,75.169,121840000.0
2008-02-11 11:01:00,75.14,75.175,75.14,75.153,95370000.0
2008-02-11 11:02:00,75.14,75.159,75.124,75.159,116760000.0
2008-02-11 11:03:00,75.144,75.16,75.126,75.127,162070000.0
2008-02-11 11:04:00,75.138,75.141,75.114,75.121,145600000.0
2008-02-11 11:05:00,75.11,75.14,75.107,75.14,80490000.0
2008-02-11 11:06:00,75.132,75.137,75.115,75.123,65490000.0
2008-02-11 11:08:00,75.134,75.161,75.122,75.122,116390000.0
2008-02-11 11:09:00,75.138,75.16,75.135,75.142,100690000.0
2008-02-11 11:10:00,75.135,75.163,75.134,75.163,107730000.0
2008-02-11 11:11:00,75.129,75.141,75.123,75.123,144010000.0
2008-02-11 11:12:00,75.14,75.14,75.099,75.101,141010000.0
2008-02-11 11:13:00,75.12,75.12,75.089,75.089,84670000.0
2008-02-11 11:14:00,75.089,75.14,75.075,75.09,67070000.0
2008-02-11 11:15:00,75.121,75.121,75.088,75.116,106370000.0
2008-02-11 11:16:00,75.097,75.097,75.09,75.094,141280000.0
2008-02-11 11:17:00,75.103,75.106,75.099,75.1,83320000.0
2008-02-11 11:18:00,75.112,75.12,75.094,75.12,111350000.0
2008-02-11 11:19:00,75.119,75.129,75.104,75.125,136760000.0
2008-02-11 11:20:00,75.122,75.144,75.121,75.143,109730000.0
2008-02-11 11:21:00,75.131,75.131,75.113,75.113,101130000.0
2008-02-11 11:22:00,75.121,75.141,75.111,75.111,129840000.0
2008-02-11 11:24:00,75.113,75.119,75.102,75.108,104530000.0
2008-02-11 11:25:00,75.102,75.13,75.102,75.119,91750000.0
2008-02-11 11:26:00,75.093,75.11,75.082,75.082,101660000.0
2008-02-11 11:27:00,75.101,75.106,75.077,75.077,136420000.0
2008-02-11 11:28:00,75.054,75.08,75.05,75.051,131990000.0
2008-02-11 11:29:00,75.041,75.065,74.977,75.008,67320000.0
2008-02-11 11:30:00,75.006,75.006,74.964,74.978,56970000.0
2008-02-11 11:31:00,74.975,75.009,74.975,74.997,95270000.0
2008-02-11 11:32:00,75.012,75.015,75.0,75.001,122570000.0
2008-02-11 11:33:00,75.001,75.018,74.966,74.974,69500000.0
2008-02-11 11:34:00,74.972,75.012,74.959,75.004,102310000.0
2008-02-11 11:35:00,75.026,75.026,74.987,74.991,123000000.0
2008-02-11 11:36:00,74.991,74.991,74.956,74.956,98560000.0
2008-02-11 11:37:00,74.967,74.989,74.952,74.965,97690000.0
2008-02-11 11:38:00,74.965,74.971,74.954,74.956,106370000.0
2008-02-11 11:39:00,74.971,74.99,74.969,74.97,78350000.0
2008-02-11 11:40:00,74.982,75.007,74.975,74.995,101340000.0
2008-02-11 11:41:00,75.027,75.048,75.015,75.04,69870000.0
2008-02-11 11:42:00,75.025,75.046,75.017,75.03,92370000.0
2008-02-11 11:43:00,75.022,75.046,75.022,75.039,40430000.0
2008-02-11 11:44:00,75.037,75.053,75.031,75.053,39590000.0
2008-02-11 11:45:00,75.061,75.061,75.05,75.05,37100000.0
2008-02-11 11:46:00,75.066,75.094,75.06,75.094,44950000.0
2008-02-11 11:47:00,75.084,75.084,75.069,75.071,56720000.0
2008-02-11 11:48:00,75.081,75.082,75.066,75.067,82830000.0
2008-02-11 11:49:00,75.078,75.092,75.075,75.078,59610000.0
2008-02-11 11:50:00,75.082,75.089,75.066,75.078,75870000.0
2008-02-11 11:51:00,75.091,75.091,75.064,75.073,89640000.0
2008-02-11 11:52:00,75.077,75.11,75.073,75.11,106240000.0
2008-02-11 11:53:00,75.09,75.108,75.072,75.077,70420000.0
2008-02-11 11:54:00,75.085,75.089,75.074,75.082,47250000.0
2008-02-11 11:55:00,75.048,75.071,75.045,75.058,76460000.0
2008-02-11 11:56:00,75.057,75.08,75.056,75.056,73850000.0
2008-02-11 11:57:00,75.075,75.083,75.065,75.065,78580000.0
2008-02-11 11:58:00,75.051,75.084,75.047,75.052,64970000.0
2008-02-11 11:59:00,75.058,75.098,75.053,75.098,68880000.0
2008-02-11 12:00:00,75.122,75.127,75.098,75.105,85540000.0
2008-02-11 12:01:00,75.106,75.125,75.1,75.1,63350000.0
2008-02-11 12:02:00,75.08,75.107,75.075,75.091,62980000.0
2008-02-11 12:03:00,75.122,75.138,75.107,75.122,56840000.0
2008-02-11 12:04:00,75.13,75.142,75.114,75.136,73570000.0
2008-02-11 12:05:00,75.117,75.14,75.117,75.127,79510000.0
2008-02-11 12:06:00,75.156,75.169,75.142,75.161,98010000.0
2008-02-11 12:07:00,75.156,75.18,75.138,75.138,81700000.0
2008-02-11 12:08:00,75.141,75.163,75.136,75.137,115450000.0
2008-02-11 12:09:00,75.151,75.151,75.115,75.115,49050000.0
2008-02-11 12:10:00,75.142,75.142,75.115,75.115,60030000.0
2008-02-11 12:11:00,75.118,75.131,75.115,75.131,52540000.0
2008-02-11 12:12:00,75.137,75.154,75.121,75.121,70630000.0
2008-02-11 12:13:00,75.126,75.128,75.121,75.126,66820000.0
2008-02-11 12:14:00,75.15,75.181,75.15,75.167,74980000.0
2008-02-11 12:15:00,75.19,75.19,75.151,75.171,84960000.0
2008-02-11 12:16:00,75.167,75.182,75.156,75.172,64830000.0
2008-02-11 12:17:00,75.161,75.161,75.136,75.146,117640000.0
2008-02-11 12:18:00,75.18,75.18,75.148,75.162,125290000.0
2008-02-11 12:20:00,75.142,75.158,75.131,75.136,104780000.0
2008-02-11 12:21:00,75.154,75.168,75.128,75.16,92460000.0
2008-02-11 12:22:00,75.147,75.16,75.147,75.154,100100000.0
2008-02-11 12:23:00,75.167,75.168,75.159,75.162,129940000.0
2008-02-11 12:24:00,75.153,75.157,75.122,75.134,130540000.0
2008-02-11 12:25:00,75.118,75.128,75.118,75.128,74770000.0
2008-02-11 12:26:00,75.121,75.127,75.12,75.121,59660000.0
2008-02-11 12:27:00,75.152,75.18,75.143,75.18,101220000.0
2008-02-11 12:28:00,75.175,75.183,75.165,75.174,125570000.0
2008-02-11 12:29:00,75.195,75.198,75.168,75.183,75140000.0
2008-02-11 12:30:00,75.211,75.211,75.163,75.186,95990000.0
2008-02-11 12:31:00,75.215,75.231,75.202,75.208,124470000.0
2008-02-11 12:32:00,75.195,75.201,75.186,75.195,94670000.0
2008-02-11 12:33:00,75.211,75.211,75.182,75.197,100770000.0
2008-02-11 12:34:00,75.167,75.183,75.155,75.155,104590000.0
2008-02-11 12:35:00,75.162,75.179,75.157,75.174,75900000.0
2008-02-11 12:36:00,75.194,75.204,75.178,75.199,104940000.0
2008-02-11 12:37:00,75.174,75.201,75.174,75.2,73790000.0
2008-02-11 12:38:00,75.175,75.192,75.175,75.179,95560000.0
2008-02-11 12:39:00,75.196,75.196,75.155,75.162,46500000.0
2008-02-11 12:40:00,75.153,75.161,75.144,75.157,41970000.0
2008-02-11 12:41:00,75.155,75.165,75.151,75.161,44210000.0
2008-02-11 12:42:00,75.171,75.171,75.144,75.155,48950000.0
2008-02-11 12:43:00,75.147,75.172,75.147,75.17,57510000.0
2008-02-11 12:44:00,75.168,75.198,75.167,75.181,81740000.0
2008-02-11 12:45:00,75.186,75.189,75.175,75.178,57830000.0
2008-02-11 12:46:00,75.181,75.199,75.173,75.192,77070000.0
2008-02-11 12:47:00,75.173,75.18,75.163,75.163,95400000.0
2008-02-11 12:48:00,75.188,75.201,75.167,75.184,98130000.0
2008-02-11 12:49:00,75.185,75.197,75.171,75.197,69650000.0
2008-02-11 12:50:00,75.171,75.191,75.169,75.184,38400000.0
2008-02-11 12:51:00,75.193,75.199,75.176,75.199,73010000.0
2008-02-11 12:52:00,75.21,75.219,75.186,75.186,76950000.0
2008-02-11 12:53:00,75.195,75.21,75.192,75.209,76410000.0
2008-02-11 12:54:00,75.205,75.21,75.16,75.193,67600000.0
2008-02-11 12:55:00,75.176,75.201,75.176,75.195,68140000.0
2008-02-11 12:56:00,75.202,75.202,75.184,75.184,89830000.0
2008-02-11 12:57:00,75.203,75.206,75.2,75.202,59970000.0
2008-02-11 12:58:00,75.207,75.21,75.207,75.21,60350000.0
2008-02-11 12:59:00,75.174,75.196,75.174,75.185,57280000.0
2008-02-11 13:00:00,75.2,75.2,75.178,75.181,79560000.0
2008-02-11 13:01:00,75.187,75.202,75.177,75.202,83530000.0
2008-02-11 13:02:00,75.186,75.19,75.165,75.172,107250000.0
2008-02-11 13:03:00,75.192,75.204,75.174,75.204,85820000.0
2008-02-11 13:04:00,75.173,75.203,75.173,75.201,121090000.0
2008-02-11 13:05:00,75.17,75.175,75.17,75.174,50490000.0
2008-02-11 13:06:00,75.218,75.218,75.178,75.184,67300000.0
2008-02-11 13:07:00,75.203,75.203,75.176,75.176,53720000.0
2008-02-11 13:08:00,75.187,75.191,75.17,75.173,62730000.0
2008-02-11 13:09:00,75.216,75.219,75.185,75.208,73980000.0
2008-02-11 13:10:00,75.215,75.242,75.215,75.24,82310000.0
2008-02-11 13:11:00,75.239,75.247,75.233,75.233,90690000.0
2008-02-11 13:12:00,75.248,75.266,75.236,75.236,60000000.0
2008-02-11 13:13:00,75.217,75.237,75.205,75.22,105180000.0
2008-02-11 13:14:00,75.212,75.242,75.212,75.223,123120000.0
2008-02-11 13:15:00,75.242,75.251,75.222,75.248,145480000.0
2008-02-11 13:16:00,75.234,75.239,75.21,75.226,133740000.0
2008-02-11 13:17:00,75.252,75.259,75.227,75.235,93410000.0
2008-02-11 13:18:00,75.255,75.256,75.248,75.252,71890000.0
2008-02-11 13:19:00,75.243,75.249,75.219,75.221,55120000.0
2008-02-11 13:20:00,75.215,75.239,75.215,75.227,115840000.0
2008-02-11 13:21:00,75.242,75.242,75.226,75.226,69360000.0
2008-02-11 13:22:00,75.229,75.249,75.212,75.229,53880000.0
2008-02-11 13:23:00,75.222,75.245,75.213,75.216,36830000.0
2008-02-11 13:24:00,75.235,75.235,75.22,75.22,30880000.0
2008-02-11 13:25:00,75.217,75.244,75.217,75.244,51610000.0
2008-02-11 13:26:00,75.213,75.233,75.212,75.219,28040000.0
2008-02-11 13:27:00,75.241,75.241,75.216,75.239,40300000.0
2008-02-11 13:28:00,75.235,75.243,75.226,75.241,64020000.0
2008-02-11 13:29:00,75.225,75.233,75.214,75.233,81820000.0
2008-02-11 13:30:00,75.244,75.244,75.211,75.211,105690000.0
2008-02-11 13:31:00,75.224,75.251,75.224,75.247,107850000.0
2008-02-11 13:32:00,75.22,75.225,75.219,75.219,57610000.0
2008-02-11 13:33:00,75.266,75.268,75.218,75.218,138630000.0
2008-02-11 13:34:00,75.237,75.243,75.223,75.243,104080000.0
2008-02-11 13:35:00,75.228,75.23,75.227,75.228,55870000.0
2008-02-11 13:36:00,75.272,75.272,75.21,75.236,66460000.0
2008-02-11 13:37:00,75.208,75.223,75.2,75.214,98790000.0
2008-02-11 13:38:00,75.214,75.244,75.214,75.243,42580000.0
2008-02-11 13:39:00,75.236,75.241,75.21,75.216,29870000.0
2008-02-11 13:40:00,75.205,75.222,75.205,75.205,76720000.0
2008-02-11 13:41:00,75.211,75.235,75.199,75.212,123100000.0
2008-02-11 13:42:00,75.239,75.239,75.23,75.236,46430000.0
2008-02-11 13:43:00,75.202,75.223,75.196,75.208,43410000.0
2008-02-11 13:44:00,75.2,75.229,75.197,75.224,30120000.0
2008-02-11 13:45:00,75.213,75.231,75.201,75.206,73730000.0
2008-02-11 13:46:00,75.191,75.195,75.19,75.191,71110000.0
2008-02-11 13:47:00,75.205,75.217,75.192,75.214,150570000.0
2008-02-11 13:48:00,75.22,75.22,75.195,75.195,104980000.0
2008-02-11 13:49:00,75.199,75.202,75.192,75.202,88590000.0
2008-02-11 13:50:00,75.175,75.181,75.144,75.17,48310000.0
2008-02-11 13:51:00,75.182,75.186,75.151,75.152,46150000.0
2008-02-11 13:52:00,75.144,75.191,75.144,75.188,72200000.0
2008-02-11 13:54:00,75.177,75.178,75.139,75.159,125080000.0
2008-02-11 13:55:00,75.145,75.171,75.137,75.143,96260000.0
2008-02-11 13:56:00,75.168,75.168,75.132,75.16,109440000.0
2008-02-11 13:57:00,75.168,75.18,75.155,75.161,150150000.0
2008-02-11 13:58:00,75.178,75.182,75.158,75.173,145870000.0
2008-02-11 13:59:00,75.185,75.191,75.168,75.188,80150000.0
2008-02-11 14:00:00,75.198,75.198,75.168,75.181,64580000.0
2008-02-11 14:01:00,75.185,75.193,75.166,75.193,117590000.0
2008-02-11 14:02:00,75.185,75.191,75.163,75.163,152880000.0
2008-02-11 14:03:00,75.191,75.195,75.174,75.193,71220000.0
2008-02-11 14:04:00,75.182,75.184,75.161,75.161,112870000.0
2008-02-11 14:05:00,75.165,75.167,75.159,75.162,129260000.0
2008-02-11 14:06:00,75.184,75.184,75.164,75.165,101420000.0
2008-02-11 14:07:00,75.181,75.181,75.176,75.178,109850000.0
2008-02-11 14:09:00,75.176,75.18,75.169,75.171,103510000.0
2008-02-11 14:10:00,75.16,75.187,75.16,75.187,83570000.0
2008-02-11 14:11:00,75.184,75.22,75.184,75.191,97460000.0
2008-02-11 14:12:00,75.213,75.229,75.186,75.221,148230000.0
2008-02-11 14:13:00,75.205,75.243,75.205,75.219,135750000.0
2008-02-11 14:14:00,75.224,75.246,75.217,75.232,68120000.0
2008-02-11 14:15:00,75.265,75.265,75.251,75.252,55450000.0
2008-02-11 14:16:00,75.218,75.234,75.215,75.234,103690000.0
2008-02-11 14:17:00,75.209,75.221,75.195,75.22,128950000.0
2008-02-11 14:18:00,75.211,75.216,75.188,75.198,77510000.0
2008-02-11 14:19:00,75.195,75.195,75.155,75.188,105130000.0
2008-02-11 14:20:00,75.163,75.191,75.163,75.17,126540000.0
2008-02-11 14:21:00,75.181,75.181,75.152,75.17,98860000.0
2008-02-11 14:22:00,75.165,75.19,75.165,75.19,94780000.0
2008-02-11 14:23:00,75.178,75.189,75.166,75.166,100860000.0
2008-02-11 14:24:00,75.186,75.191,75.167,75.191,78100000.0
2008-02-11 14:25:00,75.163,75.194,75.159,75.17,100310000.0
2008-02-11 14:26:00,75.189,75.194,75.155,75.155,74670000.0
2008-02-11 14:27:00,75.183,75.188,75.154,75.188,89480000.0
2008-02-11 14:28:00,75.171,75.185,75.168,75.175,50800000.0
2008-02-11 14:29:00,75.179,75.195,75.158,75.18,43610000.0
2008-02-11 14:30:00,75.175,75.217,75.166,75.217,38420000.0
2008-02-11 14:31:00,75.232,75.244,75.218,75.244,40850000.0
2008-02-11 14:32:00,75.221,75.227,75.221,75.225,61540000.0
2008-02-11 14:33:00,75.238,75.254,75.224,75.247,93980000.0
2008-02-11 14:34:00,75.247,75.248,75.235,75.244,52650000.0
2008-02-11 14:35:00,75.246,75.246,75.221,75.225,74360000.0
2008-02-11 14:36:00,75.25,75.254,75.238,75.254,101170000.0
2008-02-11 14:37:00,75.242,75.26,75.231,75.258,98310000.0
2008-02-11 14:38:00,75.254,75.262,75.237,75.254,69000000.0
2008-02-11 14:39:00,75.245,75.265,75.238,75.257,42750000.0
2008-02-11 14:40:00,75.284,75.29,75.254,75.27,78900000.0
2008-02-11 14:41:00,75.232,75.245,75.203,75.213,70660000.0
2008-02-11 14:42:00,75.22,75.241,75.213,75.228,76520000.0
2008-02-11 14:43:00,75.219,75.23,75.215,75.218,72760000.0
2008-02-11 14:44:00,75.213,75.225,75.213,75.223,70240000.0
2008-02-11 14:45:00,75.219,75.227,75.198,75.208,93860000.0
2008-02-11 14:46:00,75.206,75.233,75.206,75.212,77420000.0
2008-02-11 14:47:00,75.242,75.242,75.225,75.226,60720000.0
2008-02-11 14:48:00,75.244,75.247,75.212,75.226,58990000.0
2008-02-11 14:49:00,75.245,75.247,75.226,75.234,76460000.0
2008-02-11 14:50:00,75.253,75.271,75.231,75.257,82220000.0
2008-02-11 14:51:00,75.275,75.302,75.263,75.271,111820000.0
2008-02-11 14:52:00,75.306,75.32,75.276,75.32,89010000.0
2008-02-11 14:53:00,75.3,75.33,75.297,75.306,125310000.0
2008-02-11 14:54:00,75.325,75.327,75.298,75.327,49720000.0
2008-02-11 14:55:00,75.318,75.344,75.313,75.32,65320000.0
2008-02-11 14:56:00,75.338,75.347,75.309,75.334,53480000.0
2008-02-11 14:57:00,75.33,75.33,75.306,75.324,72550000.0
2008-02-11 14:58:00,75.308,75.331,75.306,75.306,66820000.0
2008-02-11 14:59:00,75.323,75.331,75.299,75.299,73530000.0
2008-02-11 15:00:00,75.322,75.35,75.307,75.34,99120000.0
2008-02-11 15:01:00,75.35,75.35,75.326,75.332,59670000.0
2008-02-11 15:02:00,75.319,75.333,75.309,75.309,103530000.0
2008-02-11 15:03:00,75.326,75.34,75.316,75.335,133820000.0
2008-02-11 15:04:00,75.293,75.315,75.282,75.293,146670000.0
2008-02-11 15:05:00,75.318,75.319,75.291,75.319,122600000.0
2008-02-11 15:06:00,75.319,75.32,75.293,75.32,104470000.0
2008-02-11 15:07:00,75.301,75.301,75.29,75.299,74250000.0
2008-02-11 15:08:00,75.313,75.33,75.298,75.307,61420000.0
2008-02-11 15:09:00,75.32,75.321,75.296,75.305,120120000.0
2008-02-11 15:10:00,75.279,75.3,75.275,75.284,67350000.0
2008-02-11 15:11:00,75.285,75.285,75.279,75.28,47310000.0
2008-02-11 15:12:00,75.3,75.303,75.293,75.298,34540000.0
2008-02-11 15:13:00,75.316,75.322,75.296,75.312,28600000.0
2008-02-11 15:14:00,75.308,75.336,75.308,75.327,49870000.0
2008-02-11 15:15:00,75.354,75.36,75.339,75.349,26200000.0
2008-02-11 15:16:00,75.32,75.34,75.309,75.34,40440000.0
2008-02-11 15:17:00,75.352,75.388,75.332,75.362,70700000.0
2008-02-11 15:18:00,75.418,75.419,75.415,75.419,93240000.0
2008-02-11 15:19:00,75.384,75.389,75.365,75.382,105700000.0
2008-02-11 15:20:00,75.376,75.381,75.364,75.381,115300000.0
2008-02-11 15:21:00,75.378,75.389,75.369,75.369,59740000.0
2008-02-11 15:23:00,75.372,75.393,75.365,75.389,99790000.0
2008-02-11 15:24:00,75.402,75.423,75.385,75.423,79380000.0
2008-02-11 15:25:00,75.409,75.448,75.396,75.409,93350000.0
2008-02-11 15:26:00,75.41,75.428,75.397,75.409,136980000.0
2008-02-11 15:27:00,75.425,75.425,75.402,75.402,127810000.0
2008-02-11 15:28:00,75.395,75.42,75.395,75.402,67940000.0
2008-02-11 15:29:00,75.412,75.429,75.408,75.429,64660000.0
2008-02-11 15:30:00,75.445,75.445,75.407,75.426,104810000.0
2008-02-11 15:31:00,75.418,75.423,75.401,75.408,125350000.0
2008-02-11 15:32:00,75.397,75.415,75.377,75.396,73240000.0
2008-02-11 15:33:00,75.388,75.388,75.356,75.376,107750000.0
2008-02-11 15:34:00,75.361,75.377,75.337,75.352,116600000.0
2008-02-11 15:35:00,75.356,75.361,75.326,75.336,96780000.0
2008-02-11 15:36:00,75.364,75.372,75.336,75.337,103710000.0
2008-02-11 15:37:00,75.329,75.344,75.32,75.338,107730000.0
2008-02-11 15:38:00,75.339,75.359,75.337,75.359,81700000.0
2008-02-11 15:39:00,75.357,75.361,75.305,75.329,96710000.0
2008-02-11 15:40:00,75.305,75.347,75.303,75.328,71570000.0
2008-02-11 15:41:00,75.369,75.39,75.351,75.39,95110000.0
2008-02-11 15:42:00,75.399,75.406,75.381,75.381,42880000.0
2008-02-11 15:43:00,75.395,75.405,75.377,75.401,42650000.0
2008-02-11 15:44:00,75.393,75.402,75.377,75.377,40500000.0
2008-02-11 15:45:00,75.415,75.415,75.377,75.385,51010000.0
2008-02-11 15:46:00,75.398,75.398,75.376,75.382,57940000.0
2008-02-11 15:47:00,75.363,75.373,75.338,75.363,86880000.0
2008-02-11 15:48:00,75.348,75.359,75.339,75.357,60400000.0
2008-02-11 15:49:00,75.35,75.357,75.35,75.356,84470000.0
2008-02-11 15:50:00,75.341,75.361,75.337,75.354,89370000.0
2008-02-11 15:51:00,75.377,75.378,75.326,75.355,95810000.0
2008-02-11 15:52:00,75.335,75.336,75.317,75.334,68410000.0
2008-02-11 15:53:00,75.335,75.352,75.335,75.351,38780000.0
2008-02-11 15:54:00,75.342,75.354,75.328,75.354,75560000.0
2008-02-11 15:55:00,75.345,75.35,75.325,75.35,74380000.0
2008-02-11 15:56:00,75.347,75.349,75.347,75.347,81300000.0
2008-02-11 15:57:00,75.338,75.351,75.321,75.322,67770000.0
2008-02-11 15:58:00,75.328,75.346,75.311,75.344,68170000.0
2008-02-11 15:59:00,75.344,75.368,75.344,75.365,86780000.0
2008-02-11 16:00:00,75.356,75.357,75.336,75.346,67190000.0
2008-02-11 16:01:00,75.357,75.362,75.329,75.352,55800000.0
2008-02-11 16:02:00,75.323,75.345,75.321,75.338,62280000.0
2008-02-11 16:03:00,75.371,75.377,75.315,75.332,76350000.0
2008-02-11 16:04:00,75.308,75.338,75.304,75.318,74110000.0
2008-02-11 16:05:00,75.304,75.316,75.275,75.307,112390000.0
2008-02-11 16:06:00,75.295,75.295,75.26,75.264,85960000.0
2008-02-11 16:07:00,75.243,75.262,75.236,75.24,123820000.0
2008-02-11 16:08:00,75.231,75.248,75.228,75.231,48650000.0
2008-02-11 16:09:00,75.245,75.269,75.226,75.253,61330000.0
2008-02-11 16:10:00,75.247,75.255,75.207,75.242,62380000.0
2008-02-11 16:11:00,75.234,75.253,75.227,75.244,68800000.0
2008-02-11 16:12:00,75.265,75.275,75.227,75.257,71640000.0
2008-02-11 16:13:00,75.26,75.272,75.248,75.264,79850000.0
2008-02-11 16:14:00,75.238,75.269,75.237,75.269,94670000.0
2008-02-11 16:15:00,75.272,75.28,75.246,75.272,57050000.0
2008-02-11 16:16:00,75.265,75.269,75.243,75.257,101690000.0
2008-02-11 16:17:00,75.261,75.264,75.245,75.251,118470000.0
2008-02-11 16:18:00,75.268,75.287,75.258,75.28,153950000.0
2008-02-11 16:19:00,75.297,75.302,75.28,75.289,133620000.0
2008-02-11 16:20:00,75.285,75.309,75.285,75.305,96460000.0
2008-02-11 16:21:00,75.3,75.3,75.273,75.298,69190000.0
2008-02-11 16:22:00,75.288,75.312,75.288,75.292,65990000.0
2008-02-11 16:23:00,75.285,75.315,75.285,75.29,111550000.0
2008-02-11 16:24:00,75.301,75.301,75.271,75.301,66680000.0
2008-02-11 16:25:00,75.276,75.293,75.276,75.282,43610000.0
2008-02-11 16:26:00,75.273,75.293,75.265,75.292,34780000.0
2008-02-11 16:27:00,75.299,75.301,75.272,75.274,27740000.0
2008-02-11 16:28:00,75.284,75.287,75.261,75.262,59050000.0
2008-02-11 16:29:00,75.266,75.266,75.251,75.256,26710000.0
2008-02-11 16:30:00,75.294,75.294,75.246,75.254,39200000.0
2008-02-11 16:31:00,75.241,75.258,75.226,75.226,57350000.0
2008-02-11 16:32:00,75.232,75.259,75.232,75.252,91590000.0
2008-02-11 16:33:00,75.274,75.28,75.248,75.28,116300000.0
2008-02-11 16:34:00,75.265,75.299,75.263,75.283,114410000.0
2008-02-11 16:35:00,75.293,75.295,75.264,75.274,55400000.0
2008-02-11 16:36:00,75.291,75.309,75.273,75.283,146430000.0
2008-02-11 16:37:00,75.298,75.321,75.293,75.314,101920000.0
2008-02-11 16:38:00,75.304,75.311,75.27,75.273,54620000.0
2008-02-11 16:39:00,75.277,75.277,75.232,75.235,66190000.0
2008-02-11 16:40:00,75.228,75.259,75.216,75.251,23840000.0
2008-02-11 16:41:00,75.226,75.244,75.206,75.225,45240000.0
2008-02-11 16:42:00,75.224,75.225,75.219,75.219,32510000.0
2008-02-11 16:43:00,75.192,75.214,75.185,75.189,80340000.0
2008-02-11 16:44:00,75.201,75.232,75.195,75.195,125800000.0
2008-02-11 16:45:00,75.211,75.211,75.178,75.178,46630000.0
2008-02-11 16:46:00,75.18,75.188,75.133,75.156,43650000.0
2008-02-11 16:47:00,75.162,75.181,75.158,75.166,29910000.0
2008-02-11 16:48:00,75.178,75.191,75.175,75.179,74230000.0
2008-02-11 16:49:00,75.176,75.176,75.102,75.131,71460000.0
2008-02-11 16:50:00,75.131,75.133,75.097,75.115,145070000.0
2008-02-11 16:51:00,75.118,75.128,75.095,75.095,99110000.0
2008-02-11 16:52:00,75.094,75.094,75.056,75.089,94140000.0
2008-02-11 16:53:00,75.086,75.087,75.046,75.046,49310000.0
2008-02-11 16:54:00,75.053,75.075,75.043,75.065,45730000.0
2008-02-11 16:55:00,75.052,75.066,75.038,75.047,70330000.0
2008-02-11 16:56:00,75.05,75.067,75.037,75.064,50420000.0
2008-02-11 16:57:00,75.029,75.06,75.009,75.009,33510000.0
2008-02-11 16:58:00,75.011,75.043,74.994,74.998,83060000.0
2008-02-11 16:59:00,75.015,75.052,75.014,75.034,75960000.0
2008-02-11 17:00:00,75.048,75.065,75.015,75.046,44230000.0
2008-02-11 17:01:00,75.047,75.063,75.023,75.038,86150000.0
2008-02-11 17:02:00,75.06,75.067,75.019,75.019,32170000.0
2008-02-11 17:03:00,75.032,75.04,75.008,75.037,92490000.0
2008-02-11 17:04:00,75.032,75.049,75.013,75.049,76730000.0
2008-02-11 17:05:00,75.038,75.048,75.02,75.046,64040000.0
2008-02-11 17:06:00,75.039,75.042,75.006,75.006,42910000.0
2008-02-11 17:07:00,75.009,75.019,74.98,74.98,116390000.0
2008-02-11 17:08:00,74.976,75.001,74.974,74.986,85630000.0
2008-02-11 17:09:00,74.996,74.996,74.951,74.958,86770000.0
2008-02-11 17:10:00,74.949,74.977,74.945,74.967,57840000.0
2008-02-11 17:11:00,74.989,74.989,74.933,74.933,56050000.0
2008-02-11 17:12:00,74.964,74.973,74.944,74.946,27080000.0
2008-02-11 17:13:00,74.958,74.984,74.937,74.951,74690000.0
2008-02-11 17:14:00,74.964,75.003,74.959,74.976,91310000.0
2008-02-11 17:15:00,75.001,75.021,74.98,74.995,101170000.0
2008-02-11 17:16:00,74.99,75.009,74.976,74.987,63490000.0
2008-02-11 17:17:00,75.009,75.033,75.006,75.017,90790000.0
2008-02-11 17:18:00,75.026,75.029,75.005,75.024,123300000.0
2008-02-11 17:19:00,75.007,75.009,74.985,75.0,89380000.0
2008-02-11 17:20:00,75.001,75.011,74.969,74.972,93920000.0
2008-02-11 17:21:00,75.003,75.016,74.988,74.993,73600000.0
2008-02-11 17:22:00,74.978,74.989,74.957,74.977,75420000.0
2008-02-11 17:23:00,74.96,74.971,74.944,74.971,66900000.0
2008-02-11 17:24:00,74.979,74.996,74.951,74.955,71750000.0
2008-02-11 17:25:00,74.954,74.994,74.933,74.937,88820000.0
2008-02-11 17:26:00,74.942,74.973,74.936,74.972,65400000.0
2008-02-11 17:27:00,74.973,74.977,74.946,74.962,100350000.0
2008-02-11 17:28:00,74.974,74.989,74.952,74.978,64030000.0
2008-02-11 17:29:00,74.977,75.015,74.977,75.001,79660000.0
2008-02-11 17:30:00,75.031,75.042,74.998,75.001,95710000.0
2008-02-11 17:31:00,74.987,75.008,74.976,74.989,80980000.0
2008-02-11 17:32:00,75.004,75.023,74.989,75.022,95770000.0
2008-02-11 17:33:00,75.029,75.067,75.014,75.033,89760000.0
2008-02-11 17:34:00,75.068,75.098,75.041,75.06,95910000.0
2008-02-11 17:35:00,75.075,75.101,75.066,75.066,127820000.0
2008-02-11 17:36:00,75.082,75.082,75.04,75.061,75520000.0
2008-02-11 17:37:00,75.051,75.073,75.046,75.046,82670000.0
2008-02-11 17:38:00,75.052,75.058,75.034,75.057,75890000.0
2008-02-11 17:39:00,75.035,75.049,75.02,75.043,114540000.0
2008-02-11 17:40:00,75.053,75.073,75.04,75.064,53440000.0
2008-02-11 17:41:00,75.061,75.062,75.031,75.062,67570000.0
2008-02-11 17:42:00,75.058,75.089,75.058,75.082,62640000.0
2008-02-11 17:43:00,75.077,75.098,75.059,75.063,91610000.0
2008-02-11 17:44:00,75.066,75.066,75.058,75.058,102800000.0
2008-02-11 17:45:00,75.087,75.1,75.058,75.087,45490000.0
2008-02-11 17:46:00,75.065,75.089,75.052,75.066,32540000.0
2008-02-11 17:47:00,75.097,75.118,75.086,75.117,35730000.0
2008-02-11 17:48:00,75.098,75.101,75.066,75.079,77110000.0
2008-02-11 17:49:00,75.069,75.092,75.067,75.071,106750000.0
2008-02-11 17:50:00,75.079,75.102,75.071,75.074,37540000.0
2008-02-11 17:51:00,75.076,75.123,75.071,75.123,40710000.0
2008-02-11 17:52:00,75.13,75.14,75.096,75.113,101140000.0
2008-02-11 17:53:00,75.109,75.149,75.109,75.149,39630000.0
2008-02-11 17:54:00,75.129,75.17,75.129,75.15,20330000.0
2008-02-11 17:55:00,75.132,75.146,75.123,75.145,41750000.0
2008-02-11 17:56:00,75.147,75.149,75.128,75.128,39890000.0
2008-02-11 17:57:00,75.133,75.155,75.133,75.155,70260000.0
2008-02-11 17:58:00,75.128,75.161,75.128,75.161,82030000.0
2008-02-11 17:59:00,75.153,75.176,75.153,75.162,50710000.0
2008-02-11 18:00:00,75.173,75.186,75.163,75.167,51340000.0
2008-02-11 18:01:00,75.164,75.172,75.156,75.161,35020000.0
2008-02-11 18:02:00,75.137,75.143,75.132,75.133,60890000.0
2008-02-11 18:03:00,75.152,75.152,75.116,75.13,23910000.0
2008-02-11 18:04:00,75.155,75.161,75.134,75.134,81610000.0
2008-02-11 18:05:00,75.159,75.186,75.139,75.184,25960000.0
2008-02-11 18:06:00,75.195,75.195,75.17,75.194,14460000.0
2008-02-11 18:07:00,75.18,75.196,75.175,75.192,42920000.0
2008-02-11 18:08:00,75.159,75.178,75.151,75.171,34410000.0
2008-02-11 18:09:00,75.183,75.187,75.165,75.177,41880000.0
2008-02-11 18:10:00,75.191,75.199,75.174,75.187,47080000.0
2008-02-11 18:11:00,75.163,75.195,75.163,75.185,47220000.0
2008-02-11 18:12:00,75.203,75.218,75.193,75.202,146350000.0
2008-02-11 18:13:00,75.203,75.219,75.198,75.198,103350000.0
2008-02-11 18:14:00,75.197,75.213,75.172,75.193,68360000.0
2008-02-11 18:15:00,75.197,75.215,75.184,75.213,79960000.0
2008-02-11 18:16:00,75.211,75.216,75.211,75.215,60760000.0
2008-02-11 18:17:00,75.208,75.224,75.195,75.213,57060000.0
2008-02-11 18:18:00,75.203,75.203,75.177,75.198,43850000.0
2008-02-11 18:19:00,75.214,75.222,75.194,75.201,52240000.0
2008-02-11 18:20:00,75.193,75.222,75.191,75.222,104650000.0
2008-02-11 18:21:00,75.22,75.231,75.204,75.206,57770000.0
2008-02-11 18:22:00,75.218,75.229,75.204,75.209,52380000.0
2008-02-11 18:23:00,75.218,75.218,75.188,75.206,48130000.0
2008-02-11 18:24:00,75.197,75.197,75.176,75.187,18010000.0
2008-02-11 18:25:00,75.195,75.199,75.172,75.178,31010000.0
2008-02-11 18:26:00,75.168,75.175,75.143,75.144,42080000.0
2008-02-11 18:27:00,75.159,75.162,75.144,75.144,35740000.0
2008-02-11 18:28:00,75.12,75.149,75.116,75.144,79790000.0
2008-02-11 18:29:00,75.155,75.158,75.131,75.141,82700000.0
2008-02-11 18:30:00,75.134,75.15,75.107,75.107,108250000.0
2008-02-11 18:31:00,75.133,75.139,75.119,75.135,53490000.0
2008-02-11 18:32:00,75.153,75.154,75.124,75.153,106640000.0
2008-02-11 18:33:00,75.161,75.171,75.127,75.148,105900000.0
2008-02-11 18:34:00,75.168,75.168,75.146,75.165,92350000.0
2008-02-11 18:35:00,75.147,75.151,75.134,75.146,33470000.0
2008-02-11 18:36:00,75.141,75.164,75.127,75.141,93100000.0
2008-02-11 18:37:00,75.156,75.17,75.134,75.139,57520000.0
2008-02-11 18:38:00,75.133,75.159,75.133,75.15,78060000.0
2008-02-11 18:39:00,75.16,75.164,75.123,75.16,34820000.0
2008-02-11 18:40:00,75.172,75.172,75.153,75.171,66530000.0
2008-02-11 18:41:00,75.154,75.167,75.145,75.153,82210000.0
2008-02-11 18:42:00,75.156,75.156,75.12,75.132,72720000.0
2008-02-11 18:43:00,75.146,75.148,75.14,75.148,81230000.0
2008-02-11 18:44:00,75.179,75.185,75.152,75.156,82620000.0
2008-02-11 18:45:00,75.178,75.179,75.145,75.172,60100000.0
2008-02-11 18:46:00,75.14,75.168,75.136,75.15,78690000.0
2008-02-11 18:47:00,75.143,75.159,75.117,75.152,68820000.0
2008-02-11 18:48:00,75.163,75.172,75.141,75.141,86000000.0
2008-02-11 18:49:00,75.151,75.151,75.124,75.145,87540000.0
2008-02-11 18:50:00,75.152,75.17,75.132,75.157,48660000.0
2008-02-11 18:51:00,75.159,75.165,75.132,75.148,35540000.0
2008-02-11 18:52:00,75.155,75.163,75.134,75.152,53140000.0
2008-02-11 18:53:00,75.142,75.17,75.134,75.142,81490000.0
2008-02-11 18:54:00,75.169,75.176,75.134,75.139,108640000.0
2008-02-11 18:55:00,75.141,75.152,75.127,75.152,98800000.0
2008-02-11 18:56:00,75.138,75.161,75.131,75.146,86570000.0
2008-02-11 18:57:00,75.16,75.16,75.108,75.13,100960000.0
2008-02-11 18:58:00,75.115,75.143,75.106,75.115,94650000.0
2008-02-11 18:59:00,75.113,75.12,75.095,75.097,133710000.0
2008-02-11 19:00:00,75.122,75.133,75.107,75.129,113560000.0
2008-02-11 19:01:00,75.129,75.129,75.127,75.128,51680000.0
2008-02-11 19:02:00,75.127,75.162,75.127,75.132,46480000.0
2008-02-11 19:03:00,75.146,75.15,75.126,75.143,109590000.0
2008-02-11 19:04:00,75.138,75.163,75.129,75.16,97800000.0
2008-02-11 19:05:00,75.166,75.167,75.142,75.146,93580000.0
2008-02-11 19:06:00,75.174,75.182,75.155,75.179,66000000.0
2008-02-11 19:07:00,75.196,75.196,75.18,75.19,86940000.0
2008-02-11 19:08:00,75.183,75.194,75.172,75.174,52120000.0
2008-02-11 19:09:00,75.188,75.188,75.165,75.165,84450000.0
2008-02-11 19:10:00,75.17,75.185,75.165,75.174,80920000.0
2008-02-11 19:11:00,75.152,75.163,75.145,75.145,98950000.0
2008-02-11 19:12:00,75.166,75.171,75.142,75.151,104440000.0
2008-02-11 19:13:00,75.14,75.165,75.135,75.147,69440000.0
2008-02-11 19:14:00,75.173,75.182,75.167,75.18,66040000.0
2008-02-11 19:15:00,75.19,75.19,75.158,75.163,112780000.0
2008-02-11 19:16:00,75.175,75.181,75.146,75.148,61030000.0
2008-02-11 19:17:00,75.151,75.161,75.134,75.145,79740000.0
2008-02-11 19:18:00,75.161,75.161,75.139,75.147,84700000.0
2008-02-11 19:19:00,75.145,75.172,75.136,75.167,75330000.0
2008-02-11 19:20:00,75.138,75.146,75.138,75.146,98000000.0
2008-02-11 19:21:00,75.164,75.173,75.136,75.172,77600000.0
2008-02-11 19:22:00,75.161,75.168,75.136,75.136,68600000.0
2008-02-11 19:23:00,75.142,75.162,75.142,75.151,90440000.0
2008-02-11 19:24:00,75.168,75.171,75.147,75.147,109250000.0
2008-02-11 19:25:00,75.137,75.17,75.137,75.17,70270000.0
2008-02-11 19:27:00,75.157,75.157,75.142,75.143,105350000.0
2008-02-11 19:28:00,75.134,75.186,75.134,75.186,85220000.0
2008-02-11 19:29:00,75.165,75.188,75.157,75.157,105070000.0
2008-02-11 19:30:00,75.174,75.176,75.14,75.141,130670000.0
2008-02-11 19:31:00,75.157,75.17,75.136,75.147,130510000.0
2008-02-11 19:32:00,75.143,75.165,75.136,75.151,65480000.0
2008-02-11 19:33:00,75.165,75.172,75.145,75.152,55260000.0
2008-02-11 19:34:00,75.178,75.199,75.17,75.17,103750000.0
2008-02-11 19:35:00,75.16,75.195,75.16,75.195,127220000.0
2008-02-11 19:36:00,75.187,75.211,75.181,75.195,72770000.0
2008-02-11 19:37:00,75.186,75.216,75.178,75.215,109690000.0
2008-02-11 19:38:00,75.227,75.25,75.226,75.235,122800000.0
2008-02-11 19:39:00,75.242,75.242,75.214,75.221,94980000.0
2008-02-11 19:40:00,75.217,75.25,75.217,75.249,96690000.0
2008-02-11 19:41:00,75.222,75.245,75.218,75.23,113770000.0
2008-02-11 19:42:00,75.238,75.238,75.198,75.212,82410000.0
2008-02-11 19:43:00,75.218,75.225,75.209,75.209,100500000.0
2008-02-11 19:44:00,75.236,75.254,75.227,75.232,72480000.0
2008-02-11 19:45:00,75.251,75.251,75.219,75.223,95280000.0
2008-02-11 19:46:00,75.216,75.251,75.216,75.235,45320000.0
2008-02-11 19:47:00,75.25,75.273,75.216,75.245,42230000.0
2008-02-11 19:48:00,75.233,75.242,75.212,75.236,42340000.0
2008-02-11 19:49:00,75.207,75.246,75.207,75.246,49630000.0
2008-02-11 19:50:00,75.236,75.256,75.21,75.226,57270000.0
2008-02-11 19:51:00,75.225,75.226,75.187,75.187,79400000.0
2008-02-11 19:52:00,75.196,75.214,75.196,75.197,64670000.0
2008-02-11 19:53:00,75.21,75.23,75.207,75.217,78790000.0
2008-02-11 19:54:00,75.226,75.229,75.205,75.229,87630000.0
2008-02-11 19:55:00,75.204,75.223,75.203,75.214,103580000.0
2008-02-11 19:56:00,75.221,75.221,75.185,75.217,63690000.0
2008-02-11 19:57:00,75.219,75.22,75.205,75.205,41030000.0
2008-02-11 19:58:00,75.213,75.259,75.207,75.259,72450000.0
2008-02-11 19:59:00,75.236,75.272,75.236,75.257,80590000.0
2008-02-11 20:00:00,75.271,75.28,75.253,75.262,76290000.0
2008-02-11 20:01:00,75.268,75.274,75.255,75.261,70160000.0
2008-02-11 20:02:00,75.269,75.282,75.263,75.263,68040000.0
2008-02-11 20:03:00,75.27,75.287,75.256,75.267,90380000.0
2008-02-11 20:04:00,75.283,75.285,75.262,75.281,59040000.0
2008-02-11 20:05:00,75.287,75.288,75.257,75.283,61810000.0
2008-02-11 20:06:00,75.27,75.271,75.236,75.236,57400000.0
2008-02-11 20:07:00,75.25,75.251,75.224,75.232,75280000.0
2008-02-11 20:08:00,75.221,75.244,75.214,75.234,72840000.0
2008-02-11 20:09:00,75.22,75.231,75.192,75.221,107350000.0
2008-02-11 20:10:00,75.246,75.267,75.235,75.265,88210000.0
2008-02-11 20:11:00,75.273,75.294,75.263,75.276,125470000.0
2008-02-11 20:12:00,75.28,75.282,75.243,75.273,53360000.0
2008-02-11 20:13:00,75.269,75.281,75.265,75.265,60670000.0
2008-02-11 20:14:00,75.27,75.27,75.254,75.26,56980000.0
2008-02-11 20:15:00,75.264,75.264,75.243,75.255,62110000.0
2008-02-11 20:16:00,75.224,75.25,75.216,75.222,69960000.0
2008-02-11 20:17:00,75.249,75.252,75.246,75.248,82670000.0
2008-02-11 20:18:00,75.235,75.247,75.216,75.23,91890000.0
2008-02-11 20:19:00,75.213,75.217,75.198,75.2,58700000.0
2008-02-11 20:20:00,75.21,75.218,75.209,75.214,107390000.0
2008-02-11 20:21:00,75.22,75.225,75.192,75.195,129210000.0
2008-02-11 20:22:00,75.194,75.197,75.189,75.192,143160000.0
2008-02-11 20:23:00,75.184,75.202,75.181,75.2,124340000.0
2008-02-11 20:24:00,75.202,75.208,75.177,75.208,97760000.0
2008-02-11 20:26:00,75.192,75.198,75.184,75.184,121670000.0
2008-02-11 20:27:00,75.204,75.23,75.195,75.213,93120000.0
2008-02-11 20:28:00,75.21,75.246,75.21,75.223,116790000.0
2008-02-11 20:29:00,75.254,75.265,75.246,75.262,157100000.0
2008-02-11 20:30:00,75.281,75.281,75.245,75.275,151000000.0
2008-02-11 20:31:00,75.281,75.281,75.256,75.256,77030000.0
2008-02-11 20:33:00,75.243,75.259,75.242,75.248,92300000.0
2008-02-11 20:34:00,75.255,75.27,75.248,75.264,87560000.0
2008-02-11 20:35:00,75.249,75.26,75.244,75.256,90640000.0
2008-02-11 20:36:00,75.264,75.267,75.259,75.263,135280000.0
2008-02-11 20:37:00,75.265,75.271,75.245,75.245,133500000.0
2008-02-11 20:38:00,75.236,75.248,75.223,75.239,72430000.0
2008-02-11 20:39:00,75.258,75.265,75.253,75.263,58240000.0
2008-02-11 20:40:00,75.252,75.273,75.246,75.252,102620000.0
2008-02-11 20:41:00,75.249,75.28,75.249,75.271,123820000.0
2008-02-11 20:42:00,75.278,75.279,75.258,75.278,72230000.0
2008-02-11 20:43:00,75.244,75.262,75.244,75.244,100950000.0
2008-02-11 20:44:00,75.257,75.258,75.254,75.258,116490000.0
2008-02-11 20:45:00,75.258,75.268,75.254,75.256,94930000.0
2008-02-11 20:46:00,75.236,75.25,75.236,75.247,101320000.0
2008-02-11 20:47:00,75.255,75.271,75.247,75.271,108040000.0
2008-02-11 20:48:00,75.269,75.27,75.236,75.256,76930000.0
2008-02-11 20:49:00,75.25,75.256,75.244,75.252,92880000.0
2008-02-11 20:50:00,75.25,75.272,75.244,75.244,76580000.0
2008-02-11 20:51:00,75.28,75.283,75.253,75.283,98870000.0
2008-02-11 20:52:00,75.274,75.284,75.264,75.284,42700000.0
2008-02-11 20:53:00,75.262,75.262,75.254,75.255,41020000.0
2008-02-11 20:54:00,75.267,75.275,75.26,75.266,38510000.0
2008-02-11 20:55:00,75.254,75.278,75.238,75.246,43490000.0
2008-02-11 20:56:00,75.265,75.267,75.258,75.259,61980000.0
2008-02-11 20:57:00,75.258,75.263,75.239,75.263,78160000.0
2008-02-11 20:58:00,75.263,75.267,75.26,75.267,56500000.0
2008-02-11 20:59:00,75.254,75.254,75.227,75.229,75690000.0
2008-02-11 21:00:00,75.248,75.25,75.214,75.237,93070000.0
2008-02-11 21:01:00,75.224,75.239,75.221,75.221,102960000.0
2008-02-11 21:02:00,75.239,75.259,75.239,75.259,69230000.0
2008-02-11 21:03:00,75.262,75.27,75.244,75.27,39300000.0
2008-02-11 21:04:00,75.247,75.261,75.237,75.261,76930000.0
2008-02-11 21:05:00,75.231,75.251,75.227,75.241,74360000.0
2008-02-11 21:06:00,75.248,75.263,75.234,75.252,67940000.0
2008-02-11 21:07:00,75.265,75.269,75.245,75.269,74010000.0
2008-02-11 21:08:00,75.245,75.261,75.243,75.261,69410000.0
2008-02-11 21:09:00,75.268,75.27,75.267,75.268,82600000.0
2008-02-11 21:10:00,75.251,75.271,75.242,75.258,65390000.0
2008-02-11 21:11:00,75.259,75.272,75.255,75.272,55680000.0
2008-02-11 21:12:00,75.27,75.277,75.247,75.26,56190000.0
2008-02-11 21:13:00,75.27,75.277,75.249,75.256,79570000.0
2008-02-11 21:14:00,75.266,75.302,75.266,75.285,79450000.0
2008-02-11 21:15:00,75.302,75.303,75.276,75.298,99720000.0
2008-02-11 21:16:00,75.287,75.307,75.286,75.306,85980000.0
2008-02-11 21:17:00,75.29,75.319,75.28,75.306,112760000.0
2008-02-11 21:18:00,75.318,75.318,75.274,75.286,52540000.0
2008-02-11 21:19:00,75.297,75.297,75.274,75.292,61590000.0
2008-02-11 21:20:00,75.289,75.299,75.275,75.291,64200000.0
2008-02-11 21:21:00,75.299,75.312,75.292,75.3,71020000.0
2008-02-11 21:22:00,75.276,75.284,75.265,75.273,69460000.0
2008-02-11 21:23:00,75.287,75.3,75.28,75.289,82690000.0
2008-02-11 21:24:00,75.323,75.323,75.314,75.314,86940000.0
2008-02-11 21:25:00,75.314,75.316,75.309,75.312,58110000.0
2008-02-11 21:27:00,75.313,75.314,75.293,75.295,116370000.0
2008-02-11 21:28:00,75.31,75.323,75.296,75.309,100040000.0
2008-02-11 21:30:00,75.31,75.316,75.302,75.302,103720000.0
2008-02-11 21:31:00,75.27,75.294,75.269,75.286,91880000.0
2008-02-11 21:32:00,75.256,75.275,75.256,75.257,102870000.0
2008-02-11 21:33:00,75.277,75.277,75.259,75.259,132580000.0
2008-02-11 21:34:00,75.267,75.293,75.255,75.283,122360000.0
2008-02-11 21:35:00,75.287,75.3,75.267,75.3,73930000.0
2008-02-11 21:36:00,75.299,75.299,75.289,75.289,60050000.0
2008-02-11 21:37:00,75.257,75.266,75.257,75.265,99340000.0
2008-02-11 21:38:00,75.263,75.272,75.252,75.253,129450000.0
2008-02-11 21:39:00,75.276,75.28,75.256,75.256,76650000.0
2008-02-11 21:40:00,75.273,75.28,75.256,75.259,107400000.0
2008-02-11 21:41:00,75.281,75.282,75.252,75.282,118280000.0
2008-02-11 21:42:00,75.294,75.296,75.273,75.281,99650000.0
2008-02-11 21:43:00,75.301,75.301,75.274,75.295,95660000.0
2008-02-11 21:44:00,75.287,75.29,75.286,75.286,94600000.0
2008-02-11 21:45:00,75.293,75.3,75.277,75.291,83240000.0
2008-02-11 21:46:00,75.281,75.289,75.28,75.284,94740000.0
2008-02-11 21:47:00,75.306,75.306,75.285,75.298,70390000.0
2008-02-11 21:48:00,75.304,75.311,75.289,75.3,98970000.0
2008-02-11 21:49:00,75.297,75.311,75.285,75.285,48520000.0
2008-02-11 21:50:00,75.285,75.287,75.281,75.281,39750000.0
2008-02-11 21:51:00,75.316,75.322,75.298,75.305,40060000.0
2008-02-11 21:52:00,75.313,75.342,75.305,75.342,45410000.0
2008-02-11 21:53:00,75.325,75.326,75.318,75.318,55510000.0
2008-02-11 21:54:00,75.355,75.36,75.336,75.36,81800000.0
2008-02-11 21:55:00,75.338,75.377,75.338,75.344,57970000.0
2008-02-11 21:56:00,75.331,75.336,75.33,75.336,75470000.0
2008-02-11 21:57:00,75.36,75.361,75.337,75.355,91250000.0
2008-02-11 21:58:00,75.334,75.378,75.334,75.352,96250000.0
2008-02-11 21:59:00,75.36,75.36,75.337,75.337,66460000.0
2008-02-11 22:00:00,75.352,75.36,75.34,75.349,38550000.0
2008-02-11 22:01:00,75.339,75.347,75.338,75.346,69610000.0
2008-02-11 22:02:00,75.353,75.362,75.333,75.335,77290000.0
2008-02-11 22:03:00,75.352,75.359,75.326,75.345,75600000.0
2008-02-11 22:04:00,75.351,75.364,75.35,75.364,68890000.0
2008-02-11 22:05:00,75.358,75.359,75.357,75.358,70940000.0
2008-02-11 22:06:00,75.381,75.382,75.365,75.37,84750000.0
2008-02-11 22:07:00,75.362,75.367,75.359,75.364,63990000.0
2008-02-11 22:08:00,75.359,75.366,75.358,75.366,55160000.0
2008-02-11 22:09:00,75.38,75.382,75.362,75.369,58370000.0
2008-02-11 22:10:00,75.358,75.364,75.353,75.36,83030000.0
2008-02-11 22:11:00,75.356,75.365,75.355,75.357,78870000.0
2008-02-11 22:12:00,75.376,75.377,75.37,75.37,113240000.0
2008-02-11 22:13:00,75.361,75.365,75.358,75.364,91510000.0
2008-02-11 22:14:00,75.356,75.357,75.351,75.352,109060000.0
2008-02-11 22:15:00,75.392,75.392,75.364,75.364,50320000.0
2008-02-11 22:16:00,75.349,75.357,75.349,75.35,58790000.0
2008-02-11 22:17:00,75.338,75.346,75.338,75.343,57980000.0
2008-02-11 22:18:00,75.371,75.371,75.347,75.351,70860000.0
2008-02-11 22:19:00,75.341,75.349,75.34,75.344,69770000.0
2008-02-11 22:20:00,75.343,75.355,75.343,75.354,84080000.0
2008-02-11 22:21:00,75.373,75.374,75.355,75.358,93050000.0
2008-02-11 22:22:00,75.351,75.357,75.349,75.349,61040000.0
2008-02-11 22:23:00,75.336,75.343,75.327,75.342,110960000.0
2008-02-11 22:24:00,75.376,75.38,75.375,75.377,123780000.0
2008-02-11 22:25:00,75.335,75.338,75.328,75.338,147170000.0
2008-02-11 22:26:00,75.331,75.342,75.331,75.342,122130000.0
2008-02-11 22:27:00,75.363,75.365,75.344,75.349,96320000.0
2008-02-11 22:28:00,75.338,75.346,75.332,75.342,74560000.0
2008-02-11 22:30:00,75.365,75.365,75.329,75.336,115910000.0
2008-02-11 22:31:00,75.338,75.354,75.338,75.349,92270000.0
2008-02-11 22:32:00,75.335,75.337,75.329,75.329,108630000.0
2008-02-11 22:33:00,75.357,75.357,75.337,75.342,146870000.0
2008-02-11 22:34:00,75.35,75.356,75.342,75.349,137560000.0
2008-02-11 22:35:00,75.334,75.338,75.329,75.336,78190000.0
2008-02-11 22:36:00,75.359,75.361,75.357,75.358,58160000.0
2008-02-11 22:37:00,75.329,75.339,75.328,75.336,108540000.0
2008-02-11 22:38:00,75.33,75.337,75.33,75.33,134380000.0
2008-02-11 22:39:00,75.357,75.357,75.327,75.328,75220000.0
2008-02-11 22:40:00,75.322,75.333,75.317,75.326,104870000.0
2008-02-11 22:41:00,75.32,75.328,75.313,75.32,135360000.0
2008-02-11 22:42:00,75.344,75.348,75.313,75.328,104670000.0
2008-02-11 22:43:00,75.335,75.338,75.329,75.33,106290000.0
2008-02-11 22:44:00,75.328,75.328,75.306,75.306,106400000.0
2008-02-11 22:45:00,75.31,75.33,75.306,75.306,84130000.0
2008-02-11 22:46:00,75.304,75.308,75.299,75.299,105630000.0
2008-02-11 22:47:00,75.307,75.316,75.302,75.302,79210000.0
2008-02-11 22:48:00,75.322,75.322,75.303,75.31,107930000.0
2008-02-11 22:50:00,75.299,75.31,75.294,75.294,128990000.0
2008-02-11 22:51:00,75.316,75.327,75.306,75.313,95160000.0
2008-02-11 22:52:00,75.299,75.299,75.297,75.297,107530000.0
2008-02-11 22:53:00,75.304,75.308,75.299,75.3,158810000.0
2008-02-11 22:54:00,75.325,75.325,75.303,75.303,149990000.0
2008-02-11 22:56:00,75.288,75.294,75.282,75.282,123290000.0
2008-02-11 22:57:00,75.314,75.33,75.305,75.305,100000000.0
2008-02-11 22:58:00,75.313,75.318,75.312,75.315,108860000.0
2008-02-11 22:59:00,75.307,75.32,75.307,75.31,158740000.0
2008-02-11 23:00:00,75.327,75.329,75.314,75.316,156290000.0
2008-02-11 23:01:00,75.312,75.325,75.312,75.319,80570000.0
2008-02-11 23:02:00,75.309,75.325,75.309,75.325,68780000.0
2008-02-11 23:03:00,75.357,75.363,75.356,75.359,111770000.0
2008-02-11 23:05:00,75.334,75.335,75.325,75.328,121340000.0
2008-02-11 23:06:00,75.352,75.368,75.336,75.344,95710000.0
2008-02-11 23:07:00,75.334,75.336,75.331,75.331,111210000.0
2008-02-11 23:08:00,75.334,75.338,75.329,75.332,174300000.0
2008-02-11 23:09:00,75.354,75.356,75.34,75.356,154690000.0
2008-02-11 23:10:00,75.347,75.356,75.346,75.351,85410000.0
2008-02-11 23:11:00,75.356,75.357,75.348,75.348,73580000.0
2008-02-11 23:12:00,75.365,75.368,75.361,75.362,114300000.0
2008-02-11 23:15:00,75.388,75.388,75.359,75.359,119120000.0
2008-02-11 23:16:00,75.366,75.368,75.352,75.368,94270000.0
2008-02-11 23:17:00,75.36,75.368,75.36,75.365,105660000.0
2008-02-11 23:18:00,75.38,75.38,75.362,75.366,163900000.0
2008-02-11 23:19:00,75.366,75.367,75.358,75.359,139880000.0
2008-02-11 23:20:00,75.366,75.367,75.358,75.36,72010000.0
2008-02-11 23:21:00,75.366,75.368,75.363,75.366,65060000.0
2008-02-11 23:22:00,75.359,75.368,75.359,75.366,114850000.0
2008-02-11 23:23:00,75.361,75.369,75.36,75.36,136690000.0
2008-02-11 23:24:00,75.381,75.382,75.366,75.366,78970000.0
2008-02-11 23:25:00,75.368,75.37,75.365,75.367,119520000.0
2008-02-11 23:26:00,75.358,75.358,75.353,75.358,143390000.0
2008-02-11 23:27:00,75.383,75.384,75.363,75.364,117230000.0
2008-02-11 23:29:00,75.363,75.363,75.35,75.35,113940000.0
2008-02-11 23:30:00,75.384,75.393,75.367,75.367,99750000.0
2008-02-11 23:31:00,75.368,75.369,75.367,75.367,113450000.0
2008-02-11 23:33:00,75.39,75.39,75.357,75.358,123770000.0
2008-02-11 23:34:00,75.356,75.368,75.352,75.358,93680000.0
2008-02-11 23:35:00,75.357,75.358,75.351,75.356,111910000.0
2008-02-11 23:36:00,75.37,75.375,75.355,75.355,158680000.0
2008-02-11 23:37:00,75.338,75.34,75.336,75.338,150390000.0
2008-02-11 23:39:00,75.372,75.374,75.36,75.361,126970000.0
2008-02-11 23:42:00,75.372,75.374,75.36,75.36,133500000.0
2008-02-11 23:45:00,75.37,75.373,75.36,75.36,126560000.0
2008-02-11 23:48:00,75.356,75.361,75.349,75.35,124310000.0
2008-02-11 23:50:00,75.341,75.351,75.339,75.348,121010000.0
2008-02-11 23:51:00,75.358,75.371,75.357,75.368,104730000.0
2008-02-11 23:53:00,75.351,75.356,75.346,75.35,122510000.0
2008-02-11 23:54:00,75.368,75.382,75.368,75.379,99180000.0
2008-02-11 23:55:00,75.348,75.357,75.343,75.353,118950000.0
2008-02-11 23:56:00,75.347,75.358,75.346,75.352,153100000.0
2008-02-11 23:57:00,75.361,75.362,75.342,75.355,154260000.0
2008-02-12 00:00:00,75.381,75.385,75.37,75.37,112670000.0
2008-02-12 00:01:00,75.323,75.358,75.323,75.347,101330000.0
2008-02-12 00:02:00,75.354,75.357,75.348,75.348,115700000.0
2008-02-12 00:03:00,75.363,75.363,75.325,75.335,154460000.0
2008-02-12 00:04:00,75.332,75.332,75.32,75.331,162400000.0
2008-02-12 00:05:00,75.313,75.323,75.302,75.303,83360000.0
2008-02-12 00:06:00,75.315,75.315,75.31,75.31,68560000.0
2008-02-12 00:07:00,75.293,75.3,75.284,75.287,102540000.0
2008-02-12 00:08:00,75.281,75.288,75.279,75.279,140480000.0
2008-02-12 00:09:00,75.299,75.299,75.281,75.282,78770000.0
2008-02-12 00:12:00,75.306,75.31,75.299,75.301,118660000.0
2008-02-12 00:15:00,75.3,75.3,75.283,75.283,119630000.0
2008-02-12 00:16:00,75.288,75.302,75.287,75.297,96200000.0
2008-02-12 00:17:00,75.292,75.298,75.289,75.294,112690000.0
2008-02-12 00:18:00,75.316,75.322,75.314,75.319,154600000.0
2008-02-12 00:20:00,75.291,75.303,75.287,75.29,123560000.0
2008-02-12 00:21:00,75.278,75.307,75.278,75.295,98740000.0
2008-02-12 00:22:00,75.292,75.306,75.292,75.297,119420000.0
2008-02-12 00:23:00,75.284,75.288,75.281,75.283,156230000.0
2008-02-12 00:24:00,75.294,75.295,75.279,75.279,148250000.0
2008-02-12 00:25:00,75.289,75.297,75.289,75.296,80990000.0
2008-02-12 00:27:00,75.326,75.331,75.319,75.32,123870000.0
2008-02-12 00:28:00,75.298,75.311,75.297,75.308,93170000.0
2008-02-12 00:29:00,75.341,75.346,75.34,75.34,107210000.0
2008-02-12 00:30:00,75.375,75.38,75.37,75.37,159130000.0
2008-02-12 00:32:00,75.321,75.323,75.302,75.302,117950000.0
2008-02-12 00:33:00,75.318,75.332,75.317,75.328,99610000.0
2008-02-12 00:34:00,75.319,75.32,75.316,75.316,110240000.0
2008-02-12 00:35:00,75.326,75.328,75.319,75.322,151250000.0
2008-02-12 00:36:00,75.347,75.347,75.308,75.31,145230000.0
2008-02-12 00:39:00,75.345,75.345,75.308,75.312,127070000.0
2008-02-12 00:40:00,75.302,75.309,75.287,75.287,97020000.0
2008-02-12 00:41:00,75.272,75.279,75.272,75.276,108840000.0
2008-02-12 00:42:00,75.297,75.302,75.294,75.298,143090000.0
2008-02-12 00:44:00,75.27,75.275,75.263,75.263,113650000.0
2008-02-12 00:45:00,75.285,75.3,75.276,75.277,98320000.0
2008-02-12 00:46:00,75.277,75.277,75.269,75.27,111050000.0
2008-02-12 00:47:00,75.279,75.282,75.274,75.279,150830000.0
2008-02-12 00:48:00,75.291,75.293,75.265,75.267,151940000.0
2008-02-12 00:49:00,75.265,75.266,75.26,75.26,84950000.0
2008-02-12 00:50:00,75.266,75.267,75.259,75.259,69400000.0
2008-02-12 00:51:00,75.277,75.278,75.271,75.271,126310000.0
2008-02-12 00:52:00,75.262,75.267,75.259,75.259,144110000.0
2008-02-12 00:54:00,75.273,75.273,75.255,75.255,117860000.0
2008-02-12 00:55:00,75.258,75.275,75.257,75.268,111290000.0
2008-02-12 00:57:00,75.295,75.296,75.27,75.274,117870000.0
2008-02-12 00:58:00,75.258,75.275,75.257,75.265,104720000.0
2008-02-12 00:59:00,75.269,75.274,75.258,75.258,107450000.0
2008-02-12 01:00:00,75.28,75.284,75.265,75.269,151870000.0
2008-02-12 01:02:00,75.261,75.267,75.257,75.26,114780000.0
2008-02-12 01:03:00,75.274,75.286,75.264,75.27,105780000.0
2008-02-12 01:04:00,75.264,75.273,75.263,75.266,115370000.0
2008-02-12 01:05:00,75.277,75.278,75.269,75.269,151710000.0
2008-02-12 01:06:00,75.289,75.29,75.286,75.286,153380000.0
2008-02-12 01:09:00,75.291,75.294,75.27,75.275,116470000.0
2008-02-12 01:12:00,75.306,75.31,75.299,75.301,115660000.0
2008-02-12 01:13:00,75.258,75.276,75.257,75.275,96580000.0
2008-02-12 01:14:00,75.272,75.276,75.27,75.27,112080000.0
2008-02-12 01:15:00,75.298,75.302,75.294,75.298,163990000.0
2008-02-12 01:16:00,75.262,75.267,75.261,75.266,152590000.0
2008-02-12 01:17:00,75.257,75.266,75.257,75.266,84930000.0
2008-02-12 01:18:00,75.278,75.281,75.251,75.257,66240000.0
2008-02-12 01:19:00,75.313,75.316,75.302,75.306,105920000.0
2008-02-12 01:20:00,75.305,75.314,75.294,75.304,138450000.0
2008-02-12 01:21:00,75.304,75.304,75.246,75.262,79430000.0
2008-02-12 01:22:00,75.246,75.253,75.24,75.241,114510000.0
2008-02-12 01:23:00,75.229,75.236,75.228,75.229,137430000.0
2008-02-12 01:24:00,75.262,75.262,75.241,75.246,109100000.0
2008-02-12 01:25:00,75.244,75.248,75.24,75.246,105100000.0
2008-02-12 01:27:00,75.268,75.269,75.245,75.245,116990000.0
2008-02-12 01:28:00,75.253,75.294,75.252,75.271,96270000.0
2008-02-12 01:29:00,75.279,75.28,75.276,75.276,115340000.0
2008-02-12 01:30:00,75.31,75.31,75.295,75.295,149020000.0
2008-02-12 01:31:00,75.278,75.286,75.27,75.27,153730000.0
2008-02-12 01:32:00,75.275,75.284,75.266,75.272,80260000.0
2008-02-12 01:33:00,75.299,75.301,75.297,75.298,66720000.0
2008-02-12 01:34:00,75.275,75.278,75.267,75.278,108420000.0
2008-02-12 01:35:00,75.273,75.285,75.272,75.284,148720000.0
2008-02-12 01:36:00,75.312,75.312,75.295,75.299,87200000.0
2008-02-12 01:37:00,75.304,75.307,75.299,75.299,127800000.0
2008-02-12 01:39:00,75.309,75.311,75.289,75.292,119400000.0
2008-02-12 01:40:00,75.278,75.296,75.278,75.287,105020000.0
2008-02-12 01:41:00,75.29,75.29,75.28,75.284,111960000.0
2008-02-12 01:42:00,75.306,75.311,75.304,75.308,148360000.0
2008-02-12 01:43:00,75.283,75.288,75.281,75.284,145290000.0
2008-02-12 01:45:00,75.31,75.31,75.278,75.278,118230000.0
2008-02-12 01:46:00,75.279,75.299,75.278,75.284,97970000.0
2008-02-12 01:47:00,75.288,75.29,75.286,75.286,111170000.0
2008-02-12 01:48:00,75.308,75.311,75.304,75.308,154840000.0
2008-02-12 01:49:00,75.298,75.3,75.296,75.299,149370000.0
2008-02-12 01:50:00,75.287,75.292,75.282,75.29,79160000.0
2008-02-12 01:51:00,75.301,75.304,75.283,75.283,56670000.0
2008-02-12 01:52:00,75.283,75.287,75.275,75.283,104500000.0
2008-02-12 01:53:00,75.267,75.284,75.262,75.271,139460000.0
2008-02-12 01:54:00,75.29,75.292,75.266,75.277,80700000.0
2008-02-12 01:55:00,75.272,75.281,75.27,75.274,122500000.0
2008-02-12 01:56:00,75.269,75.276,75.268,75.271,136900000.0
2008-02-12 01:57:00,75.281,75.282,75.265,75.276,107870000.0
2008-02-12 01:58:00,75.296,75.304,75.295,75.299,111680000.0
2008-02-12 02:00:00,75.317,75.317,75.275,75.295,16190000.0
2008-02-12 02:01:00,75.284,75.295,75.278,75.295,12820000.0
2008-02-12 02:02:00,75.281,75.281,75.254,75.278,78890000.0
2008-02-12 02:03:00,75.293,75.293,75.275,75.277,113940000.0
2008-02-12 02:04:00,75.282,75.282,75.264,75.277,14660000.0
2008-02-12 02:05:00,75.266,75.269,75.266,75.268,137370000.0
2008-02-12 02:06:00,75.288,75.29,75.286,75.288,141420000.0
2008-02-12 02:07:00,75.257,75.265,75.252,75.265,137160000.0
2008-02-12 02:08:00,75.256,75.256,75.243,75.249,73410000.0
2008-02-12 02:09:00,75.257,75.257,75.241,75.244,108160000.0
2008-02-12 02:10:00,75.258,75.264,75.249,75.249,13770000.0
2008-02-12 02:11:00,75.256,75.258,75.249,75.249,138130000.0
2008-02-12 02:12:00,75.258,75.261,75.254,75.258,132490000.0
2008-02-12 02:14:00,75.259,75.26,75.247,75.254,114240000.0
2008-02-12 02:15:00,75.267,75.267,75.254,75.265,14660000.0
2008-02-12 02:16:00,75.255,75.264,75.254,75.264,138520000.0
2008-02-12 02:17:00,75.256,75.267,75.251,75.251,150250000.0
2008-02-12 02:18:00,75.264,75.264,75.252,75.259,144440000.0
2008-02-12 02:19:00,75.265,75.265,75.252,75.252,82860000.0
2008-02-12 02:20:00,75.259,75.271,75.255,75.262,106430000.0
2008-02-12 02:21:00,75.274,75.274,75.261,75.267,11690000.0
2008-02-12 02:22:00,75.255,75.267,75.255,75.267,3760000.0
2008-02-12 02:23:00,75.262,75.274,75.262,75.268,84850000.0
2008-02-12 02:24:00,75.289,75.289,75.278,75.284,119040000.0
2008-02-12 02:27:00,75.277,75.277,75.277,75.277,1130000.0
2008-02-12 02:28:00,75.259,75.267,75.251,75.258,78150000.0
2008-02-12 02:29:00,75.251,75.258,75.247,75.247,118660000.0
2008-02-12 02:30:00,75.265,75.265,75.252,75.259,17510000.0
2008-02-12 02:31:00,75.249,75.255,75.249,75.255,7320000.0
2008-02-12 02:32:00,75.251,75.258,75.245,75.254,114740000.0
2008-02-12 02:33:00,75.271,75.271,75.254,75.257,11460000.0
2008-02-12 02:34:00,75.265,75.266,75.252,75.266,13150000.0
2008-02-12 02:35:00,75.26,75.267,75.26,75.267,94720000.0
2008-02-12 02:36:00,75.289,75.29,75.285,75.285,50190000.0
2008-02-12 02:37:00,75.257,75.265,75.257,75.265,145810000.0
2008-02-12 02:38:00,75.276,75.278,75.27,75.271,155680000.0
2008-02-12 02:39:00,75.265,75.267,75.258,75.266,141080000.0
2008-02-12 02:41:00,75.259,75.26,75.248,75.259,111360000.0
2008-02-12 02:42:00,75.287,75.287,75.287,75.287,2440000.0
2008-02-12 02:43:00,75.226,75.248,75.226,75.248,6950000.0
2008-02-12 02:44:00,75.247,75.247,75.239,75.239,94620000.0
2008-02-12 02:45:00,75.264,75.264,75.235,75.237,134410000.0
2008-02-12 02:46:00,75.247,75.255,75.239,75.248,123420000.0
2008-02-12 02:47:00,75.235,75.235,75.229,75.229,73930000.0
2008-02-12 02:48:00,75.252,75.252,75.226,75.23,115390000.0
2008-02-12 02:49:00,75.217,75.226,75.21,75.21,141850000.0
2008-02-12 02:50:00,75.218,75.232,75.213,75.226,84420000.0
2008-02-12 02:51:00,75.246,75.246,75.215,75.218,44230000.0
2008-02-12 02:52:00,75.212,75.224,75.212,75.217,139320000.0
2008-02-12 02:53:00,75.232,75.252,75.232,75.248,137690000.0
2008-02-12 02:54:00,75.269,75.269,75.237,75.241,139030000.0
2008-02-12 02:55:00,75.231,75.244,75.225,75.237,77740000.0
2008-02-12 02:56:00,75.251,75.257,75.244,75.253,116160000.0
2008-02-12 02:57:00,75.259,75.259,75.249,75.249,4690000.0
2008-02-12 02:58:00,75.242,75.249,75.235,75.237,14090000.0
2008-02-12 02:59:00,75.23,75.246,75.229,75.242,111770000.0
2008-02-12 03:00:00,75.262,75.262,75.252,75.252,3420000.0
2008-02-12 03:01:00,75.227,75.236,75.227,75.236,139520000.0
2008-02-12 03:02:00,75.248,75.251,75.248,75.249,87190000.0
2008-02-12 03:03:00,75.254,75.254,75.218,75.218,116490000.0
2008-02-12 03:04:00,75.225,75.225,75.211,75.225,10130000.0
2008-02-12 03:05:00,75.238,75.241,75.237,75.238,82950000.0
2008-02-12 03:06:00,75.252,75.252,75.218,75.226,109620000.0
2008-02-12 03:07:00,75.235,75.244,75.226,75.244,16890000.0
2008-02-12 03:09:00,75.265,75.265,75.24,75.24,5460000.0
2008-02-12 03:10:00,75.22,75.227,75.218,75.22,140400000.0
2008-02-12 03:12:00,75.233,75.238,75.214,75.224,111750000.0
2008-02-12 03:13:00,75.22,75.225,75.214,75.225,5450000.0
2008-02-12 03:14:00,75.218,75.228,75.218,75.226,129200000.0
2008-02-12 03:15:00,75.248,75.251,75.246,75.25,82290000.0
2008-02-12 03:16:00,75.241,75.255,75.241,75.254,46070000.0
2008-02-12 03:17:00,75.245,75.247,75.239,75.239,141400000.0
2008-02-12 03:18:00,75.262,75.262,75.243,75.243,139610000.0
2008-02-12 03:19:00,75.248,75.253,75.242,75.253,130220000.0
2008-02-12 03:20:00,75.25,75.261,75.25,75.256,87230000.0
2008-02-12 03:21:00,75.273,75.273,75.244,75.256,110020000.0
2008-02-12 03:22:00,75.271,75.276,75.268,75.271,14840000.0
2008-02-12 03:23:00,75.276,75.276,75.259,75.272,107130000.0
2008-02-12 03:24:00,75.287,75.287,75.277,75.28,15290000.0
2008-02-12 03:25:00,75.291,75.294,75.291,75.294,4360000.0
2008-02-12 03:26:00,75.292,75.3,75.285,75.294,107540000.0
2008-02-12 03:27:00,75.302,75.311,75.29,75.297,16940000.0
2008-02-12 03:28:00,75.307,75.31,75.295,75.295,10330000.0
2008-02-12 03:29:00,75.296,75.296,75.28,75.285,105260000.0
2008-02-12 03:30:00,75.318,75.318,75.299,75.305,10150000.0
2008-02-12 03:31:00,75.304,75.313,75.304,75.309,13970000.0
2008-02-12 03:32:00,75.293,75.294,75.282,75.282,79580000.0
2008-02-12 03:33:00,75.324,75.324,75.287,75.287,111290000.0
2008-02-12 03:34:00,75.274,75.283,75.263,75.28,12290000.0
2008-02-12 03:35:00,75.284,75.284,75.265,75.267,116090000.0
2008-02-12 03:36:00,75.286,75.286,75.249,75.258,12250000.0
2008-02-12 03:37:00,75.246,75.253,75.246,75.249,12200000.0
2008-02-12 03:39:00,75.262,75.262,75.246,75.246,7700000.0
2008-02-12 03:40:00,75.247,75.249,75.243,75.245,43680000.0
2008-02-12 03:42:00,75.263,75.263,75.232,75.232,151990000.0
2008-02-12 03:43:00,75.235,75.237,75.23,75.237,144380000.0
2008-02-12 03:44:00,75.23,75.256,75.23,75.256,81330000.0
2008-02-12 03:45:00,75.276,75.276,75.242,75.255,116350000.0
2008-02-12 03:46:00,75.26,75.26,75.256,75.256,3380000.0
2008-02-12 03:47:00,75.256,75.258,75.248,75.257,85830000.0
2008-02-12 03:48:00,75.299,75.3,75.287,75.294,113840000.0
2008-02-12 03:50:00,75.251,75.265,75.247,75.247,102690000.0
2008-02-12 03:51:00,75.268,75.268,75.242,75.253,14650000.0
2008-02-12 03:52:00,75.272,75.275,75.272,75.273,8640000.0
2008-02-12 03:53:00,75.266,75.267,75.259,75.267,78200000.0
2008-02-12 03:54:00,75.292,75.292,75.256,75.266,105540000.0
2008-02-12 03:56:00,75.263,75.267,75.254,75.256,119730000.0
2008-02-12 03:57:00,75.253,75.257,75.251,75.251,10340000.0
2008-02-12 04:00:00,75.284,75.291,75.264,75.291,109200000.0
2008-02-12 04:01:00,75.258,75.265,75.24,75.24,14770000.0
2008-02-12 04:02:00,75.235,75.259,75.235,75.245,105720000.0
2008-02-12 04:03:00,75.246,75.267,75.242,75.267,10000000.0
2008-02-12 04:06:00,75.268,75.269,75.257,75.264,103030000.0
2008-02-12 04:07:00,75.243,75.249,75.243,75.249,5070000.0
2008-02-12 04:08:00,75.253,75.294,75.253,75.255,77060000.0
2008-02-12 04:09:00,75.289,75.289,75.278,75.284,109810000.0
2008-02-12 04:12:00,75.268,75.268,75.234,75.258,113100000.0
2008-02-12 04:14:00,75.237,75.265,75.235,75.252,107440000.0
2008-02-12 04:15:00,75.253,75.256,75.253,75.256,5070000.0
2008-02-12 04:16:00,75.206,75.253,75.205,75.253,9970000.0
2008-02-12 04:17:00,75.241,75.246,75.23,75.238,110820000.0
2008-02-12 04:18:00,75.245,75.259,75.236,75.251,15100000.0
2008-02-12 04:19:00,75.227,75.239,75.225,75.225,11450000.0
2008-02-12 04:20:00,75.223,75.258,75.223,75.237,81930000.0
2008-02-12 04:21:00,75.254,75.267,75.227,75.236,104800000.0
2008-02-12 04:22:00,75.256,75.263,75.247,75.247,14320000.0
2008-02-12 04:23:00,75.258,75.258,75.251,75.251,81780000.0
2008-02-12 04:24:00,75.279,75.279,75.267,75.274,105130000.0
2008-02-12 04:25:00,75.251,75.292,75.247,75.292,11080000.0
2008-02-12 04:26:00,75.252,75.271,75.252,75.254,75410000.0
2008-02-12 04:27:00,75.277,75.277,75.247,75.247,110960000.0
2008-02-12 04:28:00,75.239,75.246,75.236,75.246,7520000.0
2008-02-12 04:29:00,75.258,75.26,75.247,75.254,107070000.0
2008-02-12 04:30:00,75.272,75.272,75.246,75.253,12950000.0
2008-02-12 04:32:00,75.269,75.291,75.269,75.279,145910000.0
2008-02-12 04:33:00,75.284,75.29,75.266,75.273,148710000.0
2008-02-12 04:34:00,75.259,75.268,75.259,75.266,132460000.0
2008-02-12 04:35:00,75.259,75.267,75.259,75.26,81130000.0
2008-02-12 04:36:00,75.278,75.295,75.259,75.259,113540000.0
2008-02-12 04:37:00,75.274,75.287,75.258,75.258,11460000.0
2008-02-12 04:38:00,75.248,75.259,75.248,75.249,138210000.0
2008-02-12 04:39:00,75.276,75.276,75.251,75.268,138510000.0
2008-02-12 04:40:00,75.298,75.302,75.297,75.298,83660000.0
2008-02-12 04:41:00,75.272,75.296,75.268,75.283,112590000.0
2008-02-12 04:42:00,75.308,75.308,75.308,75.308,3760000.0
2008-02-12 04:43:00,75.306,75.329,75.306,75.329,12250000.0
2008-02-12 04:44:00,75.292,75.32,75.283,75.309,82560000.0
2008-02-12 04:45:00,75.317,75.32,75.287,75.32,105120000.0
2008-02-12 04:46:00,75.33,75.33,75.306,75.306,8080000.0
2008-02-12 04:47:00,75.306,75.322,75.297,75.322,81930000.0
2008-02-12 04:48:00,75.328,75.329,75.317,75.324,111220000.0
2008-02-12 04:50:00,75.309,75.309,75.297,75.304,105070000.0
2008-02-12 04:51:00,75.32,75.32,75.296,75.296,6610000.0
2008-02-12 04:53:00,75.308,75.326,75.298,75.324,111880000.0
2008-02-12 04:54:00,75.328,75.328,75.306,75.322,12200000.0
2008-02-12 04:55:00,75.334,75.334,75.315,75.319,80330000.0
2008-02-12 04:56:00,75.344,75.344,75.317,75.317,102720000.0
2008-02-12 04:57:00,75.326,75.34,75.316,75.324,19340000.0
2008-02-12 04:58:00,75.333,75.334,75.318,75.318,6400000.0
2008-02-12 04:59:00,75.305,75.323,75.302,75.321,106180000.0
2008-02-12 05:00:00,75.331,75.331,75.291,75.318,18220000.0
2008-02-12 05:01:00,75.304,75.304,75.304,75.304,1170000.0
2008-02-12 05:02:00,75.303,75.313,75.3,75.312,108210000.0
2008-02-12 05:03:00,75.335,75.335,75.335,75.335,1130000.0
2008-02-12 05:04:00,75.304,75.304,75.294,75.301,10530000.0
2008-02-12 05:06:00,75.342,75.342,75.31,75.328,112190000.0
2008-02-12 05:07:00,75.332,75.34,75.327,75.332,15220000.0
2008-02-12 05:08:00,75.343,75.355,75.326,75.326,106770000.0
2008-02-12 05:09:00,75.344,75.344,75.328,75.328,5860000.0
2008-02-12 05:10:00,75.334,75.334,75.329,75.329,4170000.0
2008-02-12 05:11:00,75.319,75.319,75.307,75.314,107400000.0
2008-02-12 05:12:00,75.34,75.34,75.316,75.338,17100000.0
2008-02-12 05:13:00,75.328,75.332,75.324,75.328,145430000.0
2008-02-12 05:15:00,75.345,75.345,75.33,75.334,108090000.0
2008-02-12 05:17:00,75.317,75.332,75.299,75.319,113680000.0
2008-02-12 05:18:00,75.314,75.316,75.297,75.316,9620000.0
2008-02-12 05:19:00,75.32,75.32,75.299,75.3,12390000.0
2008-02-12 05:20:00,75.306,75.331,75.306,75.331,112000000.0
2008-02-12 05:21:00,75.321,75.321,75.294,75.315,12770000.0
2008-02-12 05:22:00,75.299,75.323,75.299,75.323,4140000.0
2008-02-12 05:24:00,75.333,75.334,75.326,75.326,9570000.0
2008-02-12 05:25:00,75.288,75.314,75.288,75.298,15210000.0
2008-02-12 05:26:00,75.318,75.318,75.299,75.304,116530000.0
2008-02-12 05:27:00,75.325,75.325,75.293,75.293,6190000.0
2008-02-12 05:28:00,75.274,75.299,75.274,75.297,80860000.0
2008-02-12 05:29:00,75.308,75.309,75.298,75.304,119060000.0
2008-02-12 05:30:00,75.301,75.304,75.293,75.301,17150000.0
2008-02-12 05:31:00,75.289,75.297,75.289,75.297,4140000.0
2008-02-12 05:32:00,75.306,75.306,75.289,75.301,109120000.0
2008-02-12 05:33:00,75.303,75.304,75.301,75.301,9250000.0
2008-02-12 05:34:00,75.294,75.298,75.294,75.298,5070000.0
2008-02-12 05:35:00,75.303,75.309,75.288,75.288,113730000.0
2008-02-12 05:36:00,75.294,75.302,75.283,75.302,19200000.0
2008-02-12 05:38:00,75.282,75.286,75.274,75.284,107100000.0
2008-02-12 05:39:00,75.292,75.294,75.292,75.294,4130000.0
2008-02-12 05:40:00,75.314,75.314,75.303,75.314,9780000.0
2008-02-12 05:41:00,75.314,75.322,75.307,75.308,112220000.0
2008-02-12 05:42:00,75.321,75.321,75.296,75.318,15410000.0
2008-02-12 05:43:00,75.306,75.306,75.299,75.3,132530000.0
2008-02-12 05:44:00,75.289,75.306,75.289,75.303,136460000.0
2008-02-12 05:45:00,75.335,75.338,75.33,75.33,140550000.0
2008-02-12 05:46:00,75.301,75.323,75.292,75.317,78590000.0
2008-02-12 05:47:00,75.329,75.33,75.318,75.324,109510000.0
2008-02-12 05:48:00,75.309,75.318,75.306,75.312,6400000.0
2008-02-12 05:49:00,75.296,75.314,75.282,75.314,13980000.0
2008-02-12 05:51:00,75.329,75.329,75.324,75.324,3760000.0
2008-02-12 05:52:00,75.288,75.311,75.274,75.274,79030000.0
2008-02-12 05:53:00,75.277,75.277,75.258,75.271,110070000.0
2008-02-12 05:54:00,75.302,75.305,75.288,75.305,12960000.0
2008-02-12 05:55:00,75.31,75.325,75.31,75.325,139560000.0
2008-02-12 05:56:00,75.312,75.333,75.31,75.333,82970000.0
2008-02-12 05:57:00,75.334,75.334,75.304,75.314,109160000.0
2008-02-12 05:58:00,75.338,75.338,75.322,75.325,13040000.0
2008-02-12 05:59:00,75.318,75.318,75.298,75.311,112830000.0
2008-02-12 06:00:00,75.318,75.337,75.318,75.321,13930000.0
2008-02-12 06:01:00,75.331,75.346,75.331,75.343,48060000.0
2008-02-12 06:03:00,75.357,75.363,75.341,75.363,145860000.0
2008-02-12 06:04:00,75.347,75.361,75.329,75.339,136420000.0
2008-02-12 06:05:00,75.325,75.338,75.318,75.322,78080000.0
2008-02-12 06:06:00,75.336,75.338,75.315,75.333,108910000.0
2008-02-12 06:08:00,75.314,75.338,75.314,75.338,114930000.0
2008-02-12 06:09:00,75.343,75.343,75.319,75.319,9430000.0
2008-02-12 06:10:00,75.333,75.354,75.326,75.354,16380000.0
2008-02-12 06:12:00,75.368,75.368,75.336,75.34,14880000.0
2008-02-12 06:13:00,75.316,75.334,75.313,75.334,11830000.0
2008-02-12 06:14:00,75.333,75.352,75.333,75.342,109740000.0
2008-02-12 06:15:00,75.345,75.346,75.325,75.342,14920000.0
2008-02-12 06:16:00,75.355,75.355,75.345,75.345,5820000.0
2008-02-12 06:17:00,75.339,75.34,75.328,75.334,112410000.0
2008-02-12 06:18:00,75.342,75.346,75.342,75.344,8630000.0
2008-02-12 06:19:00,75.358,75.358,75.337,75.345,9400000.0
2008-02-12 06:20:00,75.363,75.363,75.336,75.348,141250000.0
2008-02-12 06:21:00,75.365,75.369,75.36,75.366,142330000.0
2008-02-12 06:22:00,75.357,75.357,75.35,75.351,74410000.0
2008-02-12 06:24:00,75.332,75.362,75.332,75.362,75140000.0
2008-02-12 06:26:00,75.337,75.363,75.332,75.363,131750000.0
2008-02-12 06:27:00,75.377,75.379,75.376,75.377,82980000.0
2008-02-12 06:29:00,75.338,75.362,75.332,75.332,143740000.0
2008-02-12 06:30:00,75.364,75.364,75.332,75.344,89320000.0
2008-02-12 06:31:00,75.355,75.381,75.349,75.381,46870000.0
2008-02-12 06:32:00,75.366,75.383,75.356,75.383,145500000.0
2008-02-12 06:33:00,75.377,75.377,75.37,75.371,147620000.0
2008-02-12 06:34:00,75.349,75.358,75.347,75.348,135680000.0
2008-02-12 06:35:00,75.359,75.361,75.357,75.359,79440000.0
2008-02-12 06:36:00,75.376,75.376,75.35,75.35,115190000.0
2008-02-12 06:37:00,75.339,75.339,75.339,75.339,2440000.0
2008-02-12 06:39:00,75.369,75.371,75.366,75.37,98330000.0
2008-02-12 06:40:00,75.347,75.347,75.336,75.336,52050000.0
2008-02-12 06:42:00,75.356,75.356,75.342,75.342,147720000.0
2008-02-12 06:43:00,75.345,75.35,75.315,75.315,141710000.0
2008-02-12 06:44:00,75.316,75.317,75.309,75.316,84870000.0
2008-02-12 06:45:00,75.356,75.356,75.341,75.345,113980000.0
2008-02-12 06:46:00,75.309,75.314,75.309,75.311,10740000.0
2008-02-12 06:47:00,75.307,75.324,75.307,75.309,114280000.0
2008-02-12 06:48:00,75.325,75.325,75.319,75.319,3420000.0
2008-02-12 06:49:00,75.323,75.364,75.323,75.364,143030000.0
2008-02-12 06:50:00,75.34,75.348,75.34,75.341,96710000.0
2008-02-12 06:51:00,75.369,75.369,75.33,75.33,51540000.0
2008-02-12 06:52:00,75.342,75.342,75.322,75.322,148120000.0
2008-02-12 06:53:00,75.328,75.343,75.322,75.336,153630000.0
2008-02-12 06:54:00,75.339,75.348,75.337,75.338,135600000.0
2008-02-12 06:55:00,75.327,75.344,75.318,75.344,79540000.0
2008-02-12 06:57:00,75.348,75.348,75.348,75.348,1690000.0
2008-02-12 06:58:00,75.324,75.339,75.324,75.339,5260000.0
2008-02-12 06:59:00,75.325,75.348,75.325,75.339,108360000.0
2008-02-12 07:00:00,75.348,75.348,75.321,75.332,12960000.0
2008-02-12 07:01:00,75.316,75.325,75.316,75.325,135330000.0
2008-02-12 07:03:00,75.347,75.351,75.344,75.348,144600000.0
2008-02-12 07:06:00,75.35,75.35,75.325,75.329,12440000.0
2008-02-12 07:07:00,75.31,75.343,75.31,75.343,81740000.0
2008-02-12 07:08:00,75.323,75.341,75.323,75.341,104770000.0
2008-02-12 07:09:00,75.349,75.349,75.329,75.329,5450000.0
2008-02-12 07:10:00,75.317,75.333,75.314,75.322,14270000.0
2008-02-12 07:11:00,75.307,75.316,75.299,75.308,82000000.0
2008-02-12 07:12:00,75.322,75.33,75.299,75.33,106380000.0
2008-02-12 07:14:00,75.306,75.333,75.306,75.307,109410000.0
2008-02-12 07:15:00,75.349,75.349,75.322,75.333,7530000.0
2008-02-12 07:16:00,75.34,75.355,75.34,75.341,136050000.0
2008-02-12 07:17:00,75.331,75.345,75.33,75.33,76810000.0
2008-02-12 07:18:00,75.358,75.358,75.307,75.318,105000000.0
2008-02-12 07:19:00,75.305,75.311,75.305,75.311,3570000.0
2008-02-12 07:20:00,75.311,75.328,75.292,75.328,106880000.0
2008-02-12 07:21:00,75.334,75.334,75.301,75.316,13950000.0
2008-02-12 07:22:00,75.306,75.323,75.306,75.32,79090000.0
2008-02-12 07:23:00,75.312,75.315,75.29,75.309,108450000.0
2008-02-12 07:24:00,75.329,75.329,75.31,75.315,9210000.0
2008-02-12 07:25:00,75.327,75.345,75.325,75.339,19540000.0
2008-02-12 07:26:00,75.328,75.343,75.323,75.336,78380000.0
2008-02-12 07:27:00,75.343,75.343,75.309,75.309,105160000.0
2008-02-12 07:28:00,75.317,75.317,75.309,75.309,15620000.0
2008-02-12 07:30:00,75.343,75.344,75.329,75.329,10210000.0
2008-02-12 07:31:00,75.322,75.322,75.315,75.322,6200000.0
2008-02-12 07:32:00,75.331,75.343,75.327,75.327,115780000.0
2008-02-12 07:33:00,75.376,75.376,75.376,75.376,1320000.0
2008-02-12 07:34:00,75.341,75.352,75.341,75.352,7890000.0
2008-02-12 07:36:00,75.369,75.37,75.358,75.364,100810000.0
2008-02-12 07:37:00,75.346,75.346,75.334,75.339,10390000.0
2008-02-12 07:39:00,75.381,75.381,75.381,75.381,2440000.0
2008-02-12 07:40:00,75.357,75.382,75.351,75.382,17840000.0
2008-02-12 07:41:00,75.354,75.379,75.354,75.358,109440000.0
2008-02-12 07:42:00,75.392,75.393,75.37,75.384,16220000.0
2008-02-12 07:43:00,75.374,75.392,75.374,75.386,138880000.0
2008-02-12 07:44:00,75.398,75.402,75.397,75.399,84030000.0
2008-02-12 07:45:00,75.402,75.402,75.363,75.383,112450000.0
2008-02-12 07:46:00,75.39,75.397,75.388,75.396,15410000.0
2008-02-12 07:47:00,75.392,75.401,75.387,75.387,116700000.0
2008-02-12 07:48:00,75.399,75.399,75.399,75.399,3190000.0
2008-02-12 07:49:00,75.396,75.396,75.373,75.373,135860000.0
2008-02-12 07:50:00,75.385,75.393,75.374,75.374,82250000.0
2008-02-12 07:51:00,75.396,75.396,75.367,75.367,110570000.0
2008-02-12 07:52:00,75.37,75.373,75.365,75.373,13750000.0
2008-02-12 07:53:00,75.373,75.399,75.373,75.395,102280000.0
2008-02-12 07:54:00,75.416,75.416,75.375,75.378,135130000.0
2008-02-12 07:55:00,75.389,75.414,75.384,75.414,131940000.0
2008-02-12 07:56:00,75.4,75.418,75.39,75.39,66960000.0
2008-02-12 07:57:00,75.414,75.414,75.392,75.392,126510000.0
2008-02-12 07:58:00,75.416,75.42,75.395,75.4,138930000.0
2008-02-12 07:59:00,75.406,75.406,75.393,75.4,88990000.0
2008-02-12 08:00:00,75.436,75.436,75.398,75.405,48360000.0
2008-02-12 08:01:00,75.404,75.442,75.404,75.412,140300000.0
2008-02-12 08:02:00,75.403,75.452,75.403,75.429,149770000.0
2008-02-12 08:03:00,75.426,75.426,75.395,75.416,140330000.0
2008-02-12 08:04:00,75.409,75.423,75.393,75.393,78870000.0
2008-02-12 08:05:00,75.416,75.421,75.39,75.39,101830000.0
2008-02-12 08:06:00,75.431,75.431,75.426,75.426,2450000.0
2008-02-12 08:07:00,75.423,75.423,75.402,75.411,126630000.0
2008-02-12 08:08:00,75.4,75.419,75.399,75.407,79260000.0
2008-02-12 08:09:00,75.42,75.424,75.397,75.424,123760000.0
2008-02-12 08:10:00,75.416,75.424,75.396,75.424,129440000.0
2008-02-12 08:11:00,75.414,75.42,75.391,75.402,87950000.0
2008-02-12 08:12:00,75.447,75.447,75.396,75.407,44960000.0
2008-02-12 08:13:00,75.397,75.405,75.397,75.398,136380000.0
2008-02-12 08:14:00,75.393,75.413,75.386,75.413,135320000.0
2008-02-12 08:15:00,75.435,75.435,75.401,75.401,137190000.0
2008-02-12 08:16:00,75.383,75.412,75.383,75.401,80040000.0
2008-02-12 08:17:00,75.385,75.385,75.358,75.359,109130000.0
2008-02-12 08:18:00,75.382,75.387,75.362,75.364,21420000.0
2008-02-12 08:19:00,75.375,75.376,75.371,75.371,6390000.0
2008-02-12 08:20:00,75.359,75.367,75.359,75.366,142910000.0
2008-02-12 08:21:00,75.383,75.39,75.365,75.365,142850000.0
2008-02-12 08:22:00,75.37,75.391,75.365,75.37,81820000.0
2008-02-12 08:23:00,75.377,75.393,75.366,75.366,117500000.0
2008-02-12 08:24:00,75.385,75.385,75.361,75.361,14660000.0
2008-02-12 08:25:00,75.349,75.374,75.349,75.374,78620000.0
2008-02-12 08:26:00,75.383,75.383,75.36,75.381,106330000.0
2008-02-12 08:27:00,75.409,75.409,75.359,75.359,15030000.0
2008-02-12 08:28:00,75.38,75.386,75.364,75.386,10150000.0
2008-02-12 08:29:00,75.37,75.391,75.363,75.363,78640000.0
2008-02-12 08:30:00,75.386,75.386,75.349,75.349,110870000.0
2008-02-12 08:31:00,75.361,75.361,75.343,75.349,13800000.0
2008-02-12 08:32:00,75.342,75.364,75.342,75.343,138960000.0
2008-02-12 08:33:00,75.362,75.362,75.345,75.348,140120000.0
2008-02-12 08:34:00,75.338,75.341,75.314,75.334,84120000.0
2008-02-12 08:35:00,75.337,75.343,75.315,75.331,110750000.0
2008-02-12 08:36:00,75.336,75.343,75.318,75.336,23030000.0
2008-02-12 08:37:00,75.303,75.313,75.303,75.313,4890000.0
2008-02-12 08:38:00,75.313,75.358,75.307,75.334,134660000.0
2008-02-12 08:39:00,75.344,75.344,75.313,75.313,144090000.0
2008-02-12 08:40:00,75.322,75.362,75.322,75.345,86780000.0
2008-02-12 08:41:00,75.327,75.334,75.313,75.313,105660000.0
2008-02-12 08:42:00,75.357,75.357,75.32,75.32,16170000.0
2008-02-12 08:43:00,75.328,75.339,75.322,75.33,42090000.0
2008-02-12 08:44:00,75.355,75.366,75.345,75.366,85190000.0
2008-02-12 08:45:00,75.375,75.375,75.342,75.342,77460000.0
2008-02-12 08:46:00,75.333,75.351,75.333,75.339,124770000.0
2008-02-12 08:47:00,75.348,75.354,75.333,75.333,56250000.0
2008-02-12 08:48:00,75.342,75.342,75.313,75.313,129540000.0
2008-02-12 08:49:00,75.303,75.332,75.303,75.332,114860000.0
2008-02-12 08:50:00,75.306,75.343,75.299,75.343,108740000.0
2008-02-12 08:51:00,75.363,75.363,75.343,75.348,127910000.0
2008-02-12 08:52:00,75.341,75.362,75.341,75.341,136310000.0
2008-02-12 08:53:00,75.346,75.352,75.332,75.346,76490000.0
2008-02-12 08:54:00,75.359,75.362,75.352,75.352,119040000.0
2008-02-12 08:56:00,75.338,75.345,75.325,75.325,84860000.0
2008-02-12 08:57:00,75.329,75.36,75.325,75.352,40310000.0
2008-02-12 08:58:00,75.346,75.361,75.346,75.357,124520000.0
2008-02-12 08:59:00,75.387,75.394,75.354,75.384,132990000.0
2008-02-12 09:00:00,75.403,75.403,75.36,75.381,123630000.0
2008-02-12 09:01:00,75.385,75.385,75.363,75.371,81100000.0
2008-02-12 09:02:00,75.399,75.405,75.37,75.37,93870000.0
2008-02-12 09:03:00,75.395,75.395,75.382,75.382,8070000.0
2008-02-12 09:04:00,75.378,75.457,75.378,75.45,42940000.0
2008-02-12 09:05:00,75.429,75.455,75.418,75.423,36710000.0
2008-02-12 09:06:00,75.433,75.441,75.388,75.404,27010000.0
2008-02-12 09:07:00,75.389,75.418,75.377,75.406,41160000.0
2008-02-12 09:08:00,75.373,75.412,75.357,75.412,54200000.0
2008-02-12 09:09:00,75.459,75.459,75.382,75.398,106840000.0
2008-02-12 09:10:00,75.379,75.4,75.376,75.381,76180000.0
2008-02-12 09:11:00,75.393,75.412,75.393,75.398,67960000.0
2008-02-12 09:12:00,75.422,75.423,75.404,75.41,88600000.0
2008-02-12 09:13:00,75.419,75.45,75.407,75.433,129520000.0
2008-02-12 09:14:00,75.424,75.454,75.384,75.434,112390000.0
2008-02-12 09:15:00,75.476,75.476,75.396,75.396,148370000.0
2008-02-12 09:16:00,75.417,75.422,75.404,75.408,132510000.0
2008-02-12 09:17:00,75.419,75.431,75.405,75.409,64630000.0
2008-02-12 09:18:00,75.423,75.423,75.388,75.39,95450000.0
2008-02-12 09:19:00,75.385,75.417,75.385,75.407,80940000.0
2008-02-12 09:20:00,75.403,75.432,75.403,75.432,76130000.0
2008-02-12 09:21:00,75.436,75.436,75.408,75.411,69760000.0
2008-02-12 09:22:00,75.413,75.413,75.374,75.374,79920000.0
2008-02-12 09:23:00,75.38,75.407,75.379,75.396,24350000.0
2008-02-12 09:24:00,75.394,75.394,75.367,75.368,80510000.0
2008-02-12 09:25:00,75.375,75.378,75.37,75.371,80110000.0
2008-02-12 09:26:00,75.376,75.377,75.369,75.376,121460000.0
2008-02-12 09:27:00,75.404,75.404,75.372,75.372,99860000.0
2008-02-12 09:28:00,75.376,75.377,75.371,75.371,84710000.0
2008-02-12 09:29:00,75.361,75.391,75.361,75.363,77530000.0
2008-02-12 09:30:00,75.387,75.389,75.365,75.371,80990000.0
2008-02-12 09:31:00,75.357,75.36,75.356,75.358,55330000.0
2008-02-12 09:32:00,75.387,75.39,75.387,75.388,49900000.0
2008-02-12 09:33:00,75.385,75.392,75.372,75.392,89160000.0
2008-02-12 09:34:00,75.358,75.36,75.357,75.359,73610000.0
2008-02-12 09:35:00,75.353,75.381,75.353,75.369,83600000.0
2008-02-12 09:36:00,75.394,75.394,75.336,75.37,69400000.0
2008-02-12 09:37:00,75.321,75.343,75.315,75.322,68940000.0
2008-02-12 09:38:00,75.336,75.361,75.32,75.33,74090000.0
2008-02-12 09:39:00,75.356,75.364,75.343,75.355,59120000.0
2008-02-12 09:40:00,75.384,75.387,75.334,75.334,45570000.0
2008-02-12 09:41:00,75.354,75.359,75.331,75.331,89620000.0
2008-02-12 09:42:00,75.359,75.359,75.306,75.306,105680000.0
2008-02-12 09:43:00,75.329,75.342,75.313,75.313,87080000.0
2008-02-12 09:44:00,75.317,75.322,75.295,75.322,62930000.0
2008-02-12 09:45:00,75.352,75.378,75.327,75.341,71210000.0
2008-02-12 09:46:00,75.364,75.38,75.337,75.337,79120000.0
2008-02-12 09:47:00,75.336,75.337,75.33,75.33,60390000.0
2008-02-12 09:48:00,75.347,75.347,75.341,75.345,19350000.0
2008-02-12 09:49:00,75.336,75.336,75.33,75.33,60550000.0
2008-02-12 09:50:00,75.36,75.38,75.345,75.38,40870000.0
2008-02-12 09:51:00,75.392,75.446,75.382,75.394,85210000.0
2008-02-12 09:52:00,75.401,75.425,75.397,75.401,81960000.0
2008-02-12 09:53:00,75.393,75.42,75.393,75.42,114530000.0
2008-02-12 09:54:00,75.416,75.421,75.384,75.384,48500000.0
2008-02-12 09:55:00,75.371,75.41,75.371,75.373,120180000.0
2008-02-12 09:56:00,75.4,75.42,75.374,75.42,108020000.0
2008-02-12 09:57:00,75.427,75.435,75.403,75.435,100940000.0
2008-02-12 09:58:00,75.394,75.429,75.394,75.399,113050000.0
2008-02-12 09:59:00,75.437,75.442,75.403,75.44,121820000.0
2008-02-12 10:00:00,75.411,75.451,75.403,75.426,59090000.0
2008-02-12 10:01:00,75.442,75.487,75.437,75.449,109680000.0
2008-02-12 10:02:00,75.44,75.469,75.432,75.432,123850000.0
2008-02-12 10:03:00,75.468,75.468,75.416,75.433,84390000.0
2008-02-12 10:04:00,75.455,75.459,75.41,75.434,42590000.0
2008-02-12 10:05:00,75.46,75.46,75.424,75.424,129530000.0
2008-02-12 10:06:00,75.454,75.454,75.418,75.422,141040000.0
2008-02-12 10:07:00,75.41,75.426,75.41,75.417,127400000.0
2008-02-12 10:08:00,75.428,75.453,75.406,75.453,70450000.0
2008-02-12 10:09:00,75.436,75.437,75.371,75.371,109310000.0
2008-02-12 10:10:00,75.391,75.404,75.382,75.39,13570000.0
2008-02-12 10:11:00,75.423,75.423,75.376,75.38,108170000.0
2008-02-12 10:12:00,75.405,75.411,75.375,75.411,57650000.0
2008-02-12 10:13:00,75.384,75.417,75.368,75.39,117420000.0
2008-02-12 10:14:00,75.387,75.418,75.387,75.415,102250000.0
2008-02-12 10:15:00,75.417,75.423,75.38,75.423,101410000.0
2008-02-12 10:16:00,75.388,75.396,75.387,75.396,119690000.0
2008-02-12 10:17:00,75.429,75.429,75.395,75.395,114130000.0
2008-02-12 10:18:00,75.412,75.412,75.384,75.399,64560000.0
2008-02-12 10:19:00,75.388,75.397,75.388,75.396,112880000.0
2008-02-12 10:20:00,75.407,75.431,75.393,75.393,131670000.0
2008-02-12 10:21:00,75.416,75.435,75.399,75.412,84160000.0
2008-02-12 10:22:00,75.406,75.431,75.406,75.423,44250000.0
2008-02-12 10:23:00,75.387,75.419,75.379,75.419,128550000.0
2008-02-12 10:24:00,75.428,75.43,75.426,75.428,127190000.0
2008-02-12 10:25:00,75.391,75.418,75.391,75.415,131510000.0
2008-02-12 10:26:00,75.393,75.446,75.393,75.411,75290000.0
2008-02-12 10:27:00,75.425,75.425,75.399,75.399,101470000.0
2008-02-12 10:28:00,75.421,75.421,75.405,75.407,7560000.0
2008-02-12 10:29:00,75.401,75.407,75.4,75.4,145840000.0
2008-02-12 10:30:00,75.437,75.439,75.431,75.431,85620000.0
2008-02-12 10:31:00,75.416,75.419,75.396,75.416,96710000.0
2008-02-12 10:32:00,75.402,75.419,75.388,75.415,107230000.0
2008-02-12 10:33:00,75.38,75.41,75.375,75.38,107670000.0
2008-02-12 10:34:00,75.391,75.423,75.391,75.423,72580000.0
2008-02-12 10:35:00,75.411,75.411,75.375,75.387,45990000.0
2008-02-12 10:36:00,75.409,75.409,75.365,75.372,41400000.0
2008-02-12 10:37:00,75.357,75.381,75.332,75.332,41980000.0
2008-02-12 10:38:00,75.346,75.346,75.324,75.335,39130000.0
2008-02-12 10:39:00,75.359,75.365,75.355,75.365,17330000.0
2008-02-12 10:40:00,75.35,75.361,75.343,75.343,43470000.0
2008-02-12 10:41:00,75.349,75.364,75.345,75.364,49360000.0
2008-02-12 10:42:00,75.36,75.363,75.343,75.352,105430000.0
2008-02-12 10:43:00,75.384,75.395,75.365,75.385,73250000.0
2008-02-12 10:44:00,75.349,75.363,75.343,75.343,68480000.0
2008-02-12 10:45:00,75.358,75.378,75.354,75.358,86500000.0
2008-02-12 10:46:00,75.396,75.397,75.388,75.388,141910000.0
2008-02-12 10:47:00,75.389,75.389,75.341,75.341,111220000.0
2008-02-12 10:48:00,75.37,75.37,75.338,75.364,151450000.0
2008-02-12 10:49:00,75.354,75.386,75.354,75.382,120500000.0
2008-02-12 10:50:00,75.35,75.387,75.349,75.36,64520000.0
2008-02-12 10:51:00,75.395,75.395,75.343,75.343,86480000.0
2008-02-12 10:52:00,75.355,75.383,75.346,75.367,84640000.0
2008-02-12 10:53:00,75.36,75.383,75.344,75.383,76170000.0
2008-02-12 10:54:00,75.375,75.384,75.356,75.368,74450000.0
2008-02-12 10:55:00,75.374,75.383,75.355,75.383,81590000.0
2008-02-12 10:56:00,75.351,75.384,75.351,75.384,25730000.0
2008-02-12 10:57:00,75.374,75.374,75.362,75.369,80920000.0
2008-02-12 10:58:00,75.387,75.41,75.366,75.381,88710000.0
2008-02-12 10:59:00,75.395,75.408,75.365,75.392,118550000.0
2008-02-12 11:00:00,75.412,75.412,75.384,75.392,95240000.0
2008-02-12 11:01:00,75.381,75.387,75.379,75.386,88300000.0
2008-02-12 11:02:00,75.425,75.425,75.406,75.423,80840000.0
2008-02-12 11:03:00,75.422,75.422,75.388,75.416,82930000.0
2008-02-12 11:04:00,75.393,75.407,75.371,75.371,53630000.0
2008-02-12 11:05:00,75.367,75.411,75.367,75.411,46720000.0
2008-02-12 11:06:00,75.403,75.403,75.383,75.383,99750000.0
2008-02-12 11:07:00,75.393,75.41,75.375,75.381,73720000.0
2008-02-12 11:08:00,75.408,75.423,75.395,75.399,83440000.0
2008-02-12 11:09:00,75.399,75.411,75.374,75.374,74890000.0
2008-02-12 11:11:00,75.362,75.394,75.362,75.394,76080000.0
2008-02-12 11:12:00,75.403,75.403,75.365,75.37,63390000.0
2008-02-12 11:13:00,75.393,75.393,75.357,75.387,55430000.0
2008-02-12 11:14:00,75.374,75.39,75.367,75.385,90050000.0
2008-02-12 11:15:00,75.393,75.393,75.337,75.352,102130000.0
2008-02-12 11:16:00,75.338,75.347,75.338,75.347,87940000.0
2008-02-12 11:17:00,75.338,75.347,75.333,75.347,58650000.0
2008-02-12 11:18:00,75.36,75.384,75.358,75.384,65950000.0
2008-02-12 11:19:00,75.366,75.366,75.334,75.334,71970000.0
2008-02-12 11:20:00,75.349,75.36,75.334,75.348,73960000.0
2008-02-12 11:21:00,75.351,75.351,75.299,75.334,21410000.0
2008-02-12 11:22:00,75.29,75.318,75.278,75.282,51800000.0
2008-02-12 11:23:00,75.293,75.319,75.283,75.305,35820000.0
2008-02-12 11:24:00,75.307,75.321,75.292,75.292,82930000.0
2008-02-12 11:25:00,75.284,75.333,75.284,75.327,76020000.0
2008-02-12 11:26:00,75.308,75.332,75.304,75.332,121420000.0
2008-02-12 11:27:00,75.333,75.338,75.303,75.303,49890000.0
2008-02-12 11:28:00,75.312,75.342,75.306,75.335,123260000.0
2008-02-12 11:29:00,75.354,75.364,75.353,75.353,104830000.0
2008-02-12 11:30:00,75.352,75.36,75.327,75.33,90340000.0
2008-02-12 11:31:00,75.32,75.341,75.312,75.312,113860000.0
2008-02-12 11:32:00,75.3,75.318,75.295,75.309,130160000.0
2008-02-12 11:33:00,75.336,75.359,75.306,75.322,68710000.0
2008-02-12 11:34:00,75.323,75.359,75.323,75.338,113890000.0
2008-02-12 11:35:00,75.33,75.344,75.33,75.339,126880000.0
2008-02-12 11:36:00,75.364,75.364,75.332,75.349,77810000.0
2008-02-12 11:37:00,75.344,75.364,75.344,75.363,44540000.0
2008-02-12 11:38:00,75.392,75.41,75.365,75.41,131730000.0
2008-02-12 11:39:00,75.429,75.429,75.39,75.395,130950000.0
2008-02-12 11:40:00,75.393,75.415,75.371,75.373,121140000.0
2008-02-12 11:41:00,75.378,75.391,75.364,75.369,77310000.0
2008-02-12 11:42:00,75.382,75.382,75.329,75.359,104050000.0
2008-02-12 11:43:00,75.323,75.361,75.321,75.361,9650000.0
2008-02-12 11:44:00,75.371,75.384,75.36,75.384,76200000.0
2008-02-12 11:45:00,75.395,75.395,75.333,75.333,44640000.0
2008-02-12 11:46:00,75.339,75.363,75.336,75.363,128060000.0
2008-02-12 11:47:00,75.329,75.344,75.319,75.335,130670000.0
2008-02-12 11:48:00,75.336,75.336,75.313,75.313,129470000.0
2008-02-12 11:49:00,75.328,75.351,75.307,75.337,78050000.0
2008-02-12 11:50:00,75.35,75.35,75.325,75.329,108700000.0
2008-02-12 11:51:00,75.361,75.361,75.319,75.326,12590000.0
2008-02-12 11:52:00,75.337,75.358,75.318,75.352,51070000.0
2008-02-12 11:53:00,75.347,75.38,75.345,75.352,45970000.0
2008-02-12 11:54:00,75.363,75.363,75.336,75.347,88840000.0
2008-02-12 11:55:00,75.341,75.36,75.334,75.337,70920000.0
2008-02-12 11:56:00,75.366,75.366,75.354,75.355,80940000.0
2008-02-12 11:57:00,75.366,75.366,75.343,75.343,72560000.0
2008-02-12 11:58:00,75.329,75.33,75.327,75.328,65310000.0
2008-02-12 11:59:00,75.349,75.361,75.327,75.327,80770000.0
2008-02-12 12:00:00,75.345,75.349,75.308,75.345,63490000.0
2008-02-12 12:01:00,75.328,75.377,75.328,75.349,51420000.0
2008-02-12 12:02:00,75.361,75.363,75.343,75.363,91010000.0
2008-02-12 12:03:00,75.372,75.386,75.364,75.386,107910000.0
2008-02-12 12:04:00,75.347,75.358,75.336,75.338,82970000.0
2008-02-12 12:05:00,75.352,75.394,75.35,75.394,73330000.0
2008-02-12 12:06:00,75.38,75.388,75.357,75.369,70380000.0
2008-02-12 12:07:00,75.382,75.382,75.344,75.344,71870000.0
2008-02-12 12:08:00,75.332,75.355,75.332,75.355,64830000.0
2008-02-12 12:09:00,75.383,75.383,75.335,75.335,21020000.0
2008-02-12 12:10:00,75.34,75.359,75.325,75.325,54450000.0
2008-02-12 12:11:00,75.333,75.363,75.326,75.363,35320000.0
2008-02-12 12:12:00,75.37,75.384,75.353,75.384,74340000.0
2008-02-12 12:13:00,75.367,75.408,75.367,75.38,81750000.0
2008-02-12 12:14:00,75.394,75.431,75.394,75.409,117570000.0
2008-02-12 12:15:00,75.419,75.439,75.401,75.409,51420000.0
2008-02-12 12:16:00,75.434,75.443,75.384,75.384,120840000.0
2008-02-12 12:17:00,75.376,75.42,75.376,75.41,102850000.0
2008-02-12 12:18:00,75.425,75.425,75.394,75.407,96070000.0
2008-02-12 12:19:00,75.397,75.403,75.393,75.397,114680000.0
2008-02-12 12:20:00,75.403,75.404,75.391,75.391,124330000.0
2008-02-12 12:21:00,75.417,75.434,75.405,75.434,67030000.0
2008-02-12 12:22:00,75.424,75.424,75.402,75.402,114190000.0
2008-02-12 12:23:00,75.406,75.414,75.386,75.414,123560000.0
2008-02-12 12:24:00,75.416,75.42,75.388,75.394,75760000.0
2008-02-12 12:25:00,75.38,75.388,75.38,75.385,39810000.0
2008-02-12 12:26:00,75.417,75.417,75.389,75.391,130890000.0
2008-02-12 12:27:00,75.416,75.416,75.376,75.376,139190000.0
2008-02-12 12:28:00,75.375,75.377,75.369,75.369,121330000.0
2008-02-12 12:29:00,75.363,75.392,75.363,75.364,74610000.0
2008-02-12 12:30:00,75.389,75.392,75.365,75.375,96870000.0
2008-02-12 12:31:00,75.418,75.418,75.418,75.418,4360000.0
2008-02-12 12:32:00,75.394,75.42,75.377,75.403,111810000.0
2008-02-12 12:33:00,75.413,75.413,75.376,75.383,48150000.0
2008-02-12 12:34:00,75.363,75.392,75.363,75.392,124070000.0
2008-02-12 12:35:00,75.363,75.381,75.356,75.362,108630000.0
2008-02-12 12:36:00,75.392,75.392,75.356,75.386,101170000.0
2008-02-12 12:37:00,75.351,75.362,75.343,75.348,131050000.0
2008-02-12 12:38:00,75.337,75.344,75.33,75.338,127110000.0
2008-02-12 12:39:00,75.354,75.354,75.343,75.346,62330000.0
2008-02-12 12:40:00,75.36,75.378,75.347,75.35,114120000.0
2008-02-12 12:42:00,75.369,75.384,75.361,75.384,95080000.0
2008-02-12 12:43:00,75.353,75.382,75.353,75.382,48190000.0
2008-02-12 12:44:00,75.394,75.398,75.389,75.389,145420000.0
2008-02-12 12:45:00,75.383,75.387,75.355,75.386,147760000.0
2008-02-12 12:46:00,75.405,75.419,75.389,75.416,144420000.0
2008-02-12 12:47:00,75.395,75.406,75.379,75.398,87660000.0
2008-02-12 12:48:00,75.405,75.405,75.358,75.388,117260000.0
2008-02-12 12:49:00,75.356,75.386,75.356,75.383,9400000.0
2008-02-12 12:50:00,75.383,75.393,75.355,75.393,145870000.0
2008-02-12 12:51:00,75.394,75.394,75.356,75.362,140230000.0
2008-02-12 12:52:00,75.395,75.395,75.361,75.361,83320000.0
2008-02-12 12:53:00,75.369,75.37,75.358,75.364,116050000.0
2008-02-12 12:54:00,75.377,75.377,75.35,75.35,6430000.0
2008-02-12 12:56:00,75.341,75.378,75.341,75.36,103940000.0
2008-02-12 12:57:00,75.386,75.393,75.356,75.379,133300000.0
2008-02-12 12:58:00,75.395,75.407,75.373,75.387,135210000.0
2008-02-12 12:59:00,75.377,75.408,75.377,75.397,74950000.0
2008-02-12 13:00:00,75.395,75.411,75.384,75.392,113650000.0
2008-02-12 13:01:00,75.401,75.423,75.395,75.409,134010000.0
2008-02-12 13:02:00,75.421,75.447,75.421,75.447,90380000.0
2008-02-12 13:03:00,75.45,75.451,75.429,75.45,47920000.0
2008-02-12 13:04:00,75.436,75.445,75.434,75.438,150080000.0
2008-02-12 13:05:00,75.473,75.503,75.443,75.495,155240000.0
2008-02-12 13:06:00,75.483,75.483,75.454,75.468,136470000.0
2008-02-12 13:07:00,75.463,75.489,75.457,75.486,86020000.0
2008-02-12 13:08:00,75.495,75.505,75.48,75.492,105330000.0
2008-02-12 13:09:00,75.495,75.507,75.484,75.5,15210000.0
2008-02-12 13:10:00,75.5,75.542,75.495,75.542,140990000.0
2008-02-12 13:11:00,75.52,75.553,75.517,75.521,66830000.0
2008-02-12 13:12:00,75.531,75.531,75.503,75.511,113950000.0
2008-02-12 13:13:00,75.501,75.513,75.493,75.505,139380000.0
2008-02-12 13:14:00,75.488,75.512,75.484,75.49,87110000.0
2008-02-12 13:15:00,75.484,75.513,75.484,75.501,48690000.0
2008-02-12 13:16:00,75.499,75.521,75.494,75.498,143120000.0
2008-02-12 13:17:00,75.508,75.537,75.506,75.518,144870000.0
2008-02-12 13:18:00,75.528,75.542,75.506,75.542,138340000.0
2008-02-12 13:19:00,75.513,75.531,75.513,75.519,82540000.0
2008-02-12 13:20:00,75.512,75.521,75.506,75.507,121890000.0
2008-02-12 13:21:00,75.526,75.526,75.502,75.515,13210000.0
2008-02-12 13:22:00,75.501,75.528,75.494,75.519,14320000.0
2008-02-12 13:23:00,75.524,75.524,75.51,75.51,82210000.0
2008-02-12 13:24:00,75.538,75.54,75.536,75.539,79190000.0
2008-02-12 13:25:00,75.499,75.507,75.499,75.506,66640000.0
2008-02-12 13:26:00,75.501,75.51,75.487,75.49,22250000.0
2008-02-12 13:27:00,75.511,75.511,75.464,75.504,60050000.0
2008-02-12 13:28:00,75.49,75.512,75.484,75.497,48320000.0
2008-02-12 13:29:00,75.487,75.487,75.479,75.485,92900000.0
2008-02-12 13:30:00,75.509,75.509,75.485,75.485,84230000.0
2008-02-12 13:31:00,75.492,75.513,75.492,75.513,122110000.0
2008-02-12 13:32:00,75.484,75.528,75.484,75.5,62260000.0
2008-02-12 13:33:00,75.525,75.525,75.504,75.504,134880000.0
2008-02-12 13:34:00,75.516,75.52,75.497,75.507,105420000.0
2008-02-12 13:35:00,75.5,75.502,75.497,75.498,108410000.0
2008-02-12 13:36:00,75.524,75.524,75.492,75.508,127780000.0
2008-02-12 13:37:00,75.519,75.533,75.516,75.522,134560000.0
2008-02-12 13:38:00,75.525,75.529,75.505,75.525,74370000.0
2008-02-12 13:39:00,75.52,75.52,75.494,75.508,122790000.0
2008-02-12 13:40:00,75.507,75.524,75.495,75.524,128810000.0
2008-02-12 13:41:00,75.518,75.528,75.518,75.528,94860000.0
2008-02-12 13:42:00,75.52,75.524,75.513,75.514,44350000.0
2008-02-12 13:43:00,75.542,75.542,75.512,75.534,145540000.0
2008-02-12 13:44:00,75.541,75.541,75.509,75.511,138670000.0
2008-02-12 13:45:00,75.531,75.531,75.493,75.493,135750000.0
2008-02-12 13:46:00,75.498,75.519,75.495,75.501,86190000.0
2008-02-12 13:47:00,75.525,75.532,75.504,75.51,104000000.0
2008-02-12 13:48:00,75.526,75.528,75.526,75.528,4140000.0
2008-02-12 13:49:00,75.506,75.506,75.502,75.502,6200000.0
2008-02-12 13:50:00,75.513,75.539,75.506,75.524,138280000.0
2008-02-12 13:51:00,75.544,75.544,75.514,75.535,143580000.0
2008-02-12 13:52:00,75.513,75.543,75.509,75.543,78880000.0
2008-02-12 13:53:00,75.513,75.522,75.504,75.507,112400000.0
2008-02-12 13:54:00,75.538,75.539,75.538,75.539,3940000.0
2008-02-12 13:55:00,75.498,75.516,75.493,75.493,111570000.0
2008-02-12 13:56:00,75.484,75.502,75.484,75.488,144290000.0
2008-02-12 13:57:00,75.514,75.524,75.492,75.524,87740000.0
2008-02-12 13:58:00,75.506,75.506,75.495,75.495,42140000.0
2008-02-12 13:59:00,75.505,75.515,75.503,75.515,151710000.0
2008-02-12 14:00:00,75.525,75.525,75.496,75.524,147470000.0
2008-02-12 14:01:00,75.497,75.514,75.486,75.498,138310000.0
2008-02-12 14:02:00,75.478,75.518,75.478,75.514,80550000.0
2008-02-12 14:03:00,75.533,75.536,75.501,75.501,109640000.0
2008-02-12 14:04:00,75.493,75.519,75.493,75.51,17470000.0
2008-02-12 14:05:00,75.5,75.514,75.495,75.514,40820000.0
2008-02-12 14:06:00,75.536,75.553,75.527,75.545,88410000.0
2008-02-12 14:07:00,75.53,75.566,75.526,75.547,86180000.0
2008-02-12 14:08:00,75.564,75.601,75.558,75.568,127680000.0
2008-02-12 14:09:00,75.595,75.612,75.56,75.612,56420000.0
2008-02-12 14:10:00,75.605,75.609,75.584,75.592,135180000.0
2008-02-12 14:11:00,75.601,75.601,75.572,75.582,106550000.0
2008-02-12 14:12:00,75.604,75.604,75.577,75.58,103740000.0
2008-02-12 14:13:00,75.573,75.591,75.573,75.586,126930000.0
2008-02-12 14:14:00,75.582,75.614,75.582,75.589,129090000.0
2008-02-12 14:15:00,75.615,75.616,75.608,75.608,71420000.0
2008-02-12 14:16:00,75.632,75.632,75.599,75.61,117910000.0
2008-02-12 14:17:00,75.597,75.609,75.573,75.573,134090000.0
2008-02-12 14:18:00,75.599,75.617,75.599,75.617,86130000.0
2008-02-12 14:19:00,75.59,75.612,75.589,75.612,51190000.0
2008-02-12 14:20:00,75.576,75.609,75.568,75.604,141040000.0
2008-02-12 14:21:00,75.606,75.614,75.585,75.598,137840000.0
2008-02-12 14:22:00,75.571,75.585,75.569,75.569,138810000.0
2008-02-12 14:23:00,75.585,75.612,75.585,75.612,79340000.0
2008-02-12 14:24:00,75.609,75.609,75.598,75.604,105690000.0
2008-02-12 14:25:00,75.612,75.615,75.61,75.611,10330000.0
2008-02-12 14:26:00,75.618,75.621,75.617,75.618,84880000.0
2008-02-12 14:27:00,75.614,75.614,75.598,75.612,113520000.0
2008-02-12 14:28:00,75.575,75.593,75.575,75.582,13900000.0
2008-02-12 14:29:00,75.574,75.602,75.574,75.595,74130000.0
2008-02-12 14:30:00,75.596,75.596,75.582,75.588,115080000.0
2008-02-12 14:31:00,75.577,75.585,75.573,75.585,135160000.0
2008-02-12 14:32:00,75.595,75.595,75.582,75.582,90310000.0
2008-02-12 14:33:00,75.6,75.613,75.592,75.601,47740000.0
2008-02-12 14:34:00,75.597,75.623,75.597,75.623,140970000.0
2008-02-12 14:35:00,75.61,75.641,75.609,75.611,139230000.0
2008-02-12 14:36:00,75.635,75.644,75.61,75.644,132370000.0
2008-02-12 14:37:00,75.633,75.633,75.597,75.612,76900000.0
2008-02-12 14:38:00,75.62,75.637,75.601,75.616,107270000.0
2008-02-12 14:39:00,75.612,75.612,75.585,75.589,11920000.0
2008-02-12 14:40:00,75.576,75.607,75.576,75.585,20330000.0
2008-02-12 14:41:00,75.607,75.615,75.599,75.599,140360000.0
2008-02-12 14:42:00,75.624,75.624,75.594,75.594,146960000.0
2008-02-12 14:43:00,75.595,75.599,75.59,75.591,143140000.0
2008-02-12 14:44:00,75.605,75.605,75.578,75.596,87070000.0
2008-02-12 14:45:00,75.602,75.602,75.569,75.572,113640000.0
2008-02-12 14:46:00,75.575,75.601,75.572,75.601,12780000.0
2008-02-12 14:48:00,75.603,75.603,75.586,75.589,48950000.0
2008-02-12 14:49:00,75.573,75.596,75.573,75.596,75920000.0
2008-02-12 14:50:00,75.588,75.59,75.586,75.588,94980000.0
2008-02-12 14:51:00,75.582,75.582,75.56,75.56,84140000.0
2008-02-12 14:52:00,75.582,75.612,75.558,75.612,126850000.0
2008-02-12 14:53:00,75.605,75.606,75.575,75.581,70390000.0
2008-02-12 14:54:00,75.6,75.6,75.575,75.584,56060000.0
2008-02-12 14:55:00,75.595,75.607,75.573,75.605,34290000.0
2008-02-12 14:56:00,75.599,75.605,75.599,75.605,30260000.0
2008-02-12 14:57:00,75.613,75.613,75.577,75.594,56430000.0
2008-02-12 14:59:00,75.583,75.583,75.565,75.567,20890000.0
2008-02-12 15:00:00,75.602,75.602,75.555,75.576,50350000.0
2008-02-12 15:01:00,75.542,75.57,75.539,75.569,48760000.0
2008-02-12 15:02:00,75.552,75.579,75.545,75.558,59090000.0
2008-02-12 15:03:00,75.58,75.628,75.572,75.608,37850000.0
2008-02-12 15:04:00,75.625,75.694,75.625,75.625,53390000.0
2008-02-12 15:05:00,75.635,75.683,75.635,75.66,39160000.0
2008-02-12 15:06:00,75.691,75.743,75.671,75.723,93210000.0
2008-02-12 15:07:00,75.723,75.739,75.7,75.708,71800000.0
2008-02-12 15:08:00,75.703,75.745,75.696,75.733,61970000.0
2008-02-12 15:09:00,75.749,75.768,75.733,75.743,32590000.0
2008-02-12 15:10:00,75.731,75.759,75.716,75.741,19760000.0
2008-02-12 15:11:00,75.733,75.746,75.717,75.725,28230000.0
2008-02-12 15:12:00,75.724,75.724,75.697,75.702,79380000.0
2008-02-12 15:13:00,75.703,75.738,75.702,75.737,70090000.0
2008-02-12 15:14:00,75.729,75.801,75.729,75.801,35640000.0
2008-02-12 15:15:00,75.782,75.809,75.767,75.788,78860000.0
2008-02-12 15:16:00,75.781,75.798,75.776,75.782,102790000.0
2008-02-12 15:17:00,75.805,75.816,75.777,75.816,57180000.0
2008-02-12 15:18:00,75.817,75.82,75.789,75.799,43510000.0
2008-02-12 15:19:00,75.789,75.795,75.782,75.788,25780000.0
2008-02-12 15:20:00,75.806,75.821,75.787,75.792,67270000.0
2008-02-12 15:21:00,75.825,75.836,75.795,75.81,108930000.0
2008-02-12 15:22:00,75.83,75.849,75.814,75.814,71160000.0
2008-02-12 15:23:00,75.82,75.829,75.793,75.793,78470000.0
2008-02-12 15:24:00,75.806,75.82,75.775,75.775,46020000.0
2008-02-12 15:25:00,75.784,75.806,75.776,75.779,94470000.0
2008-02-12 15:26:00,75.784,75.787,75.755,75.755,85840000.0
2008-02-12 15:27:00,75.765,75.767,75.734,75.766,75890000.0
2008-02-12 15:28:00,75.737,75.773,75.737,75.773,65920000.0
2008-02-12 15:29:00,75.754,75.76,75.743,75.743,122290000.0
2008-02-12 15:30:00,75.747,75.768,75.747,75.751,112810000.0
2008-02-12 15:31:00,75.767,75.767,75.709,75.738,98940000.0
2008-02-12 15:32:00,75.715,75.749,75.715,75.72,97470000.0
2008-02-12 15:33:00,75.742,75.742,75.704,75.704,84930000.0
2008-02-12 15:34:00,75.709,75.728,75.706,75.715,72170000.0
2008-02-12 15:35:00,75.75,75.78,75.738,75.78,104900000.0
2008-02-12 15:36:00,75.781,75.782,75.731,75.748,78460000.0
2008-02-12 15:37:00,75.734,75.755,75.724,75.732,86170000.0
2008-02-12 15:38:00,75.737,75.756,75.71,75.718,69490000.0
2008-02-12 15:39:00,75.73,75.751,75.716,75.738,82750000.0
2008-02-12 15:40:00,75.712,75.744,75.706,75.738,75540000.0
2008-02-12 15:41:00,75.721,75.761,75.721,75.737,67400000.0
2008-02-12 15:42:00,75.769,75.769,75.73,75.739,106950000.0
2008-02-12 15:43:00,75.743,75.759,75.722,75.738,72490000.0
2008-02-12 15:44:00,75.721,75.742,75.713,75.735,104350000.0
2008-02-12 15:45:00,75.73,75.74,75.703,75.703,70750000.0
2008-02-12 15:46:00,75.709,75.722,75.697,75.708,138110000.0
2008-02-12 15:47:00,75.717,75.733,75.707,75.726,105570000.0
2008-02-12 15:48:00,75.735,75.742,75.709,75.721,95910000.0
2008-02-12 15:49:00,75.73,75.75,75.729,75.747,64230000.0
2008-02-12 15:50:00,75.755,75.755,75.723,75.723,107190000.0
2008-02-12 15:51:00,75.746,75.754,75.721,75.721,84220000.0
2008-02-12 15:52:00,75.711,75.731,75.71,75.718,49470000.0
2008-02-12 15:53:00,75.745,75.745,75.722,75.722,24310000.0
2008-02-12 15:54:00,75.733,75.733,75.714,75.718,84740000.0
2008-02-12 15:55:00,75.744,75.744,75.725,75.744,43810000.0
2008-02-12 15:56:00,75.736,75.736,75.715,75.721,119470000.0
2008-02-12 15:57:00,75.736,75.742,75.727,75.734,137030000.0
2008-02-12 15:58:00,75.743,75.743,75.712,75.725,52900000.0
2008-02-12 15:59:00,75.74,75.755,75.72,75.755,63840000.0
2008-02-12 16:00:00,75.766,75.766,75.753,75.753,64330000.0
2008-02-12 16:01:00,75.727,75.762,75.727,75.762,118140000.0
2008-02-12 16:02:00,75.748,75.755,75.741,75.755,45720000.0
2008-02-12 16:03:00,75.762,75.762,75.725,75.732,61880000.0
2008-02-12 16:04:00,75.749,75.757,75.744,75.757,45260000.0
2008-02-12 16:05:00,75.728,75.748,75.697,75.703,82380000.0
2008-02-12 16:06:00,75.701,75.727,75.697,75.71,75600000.0
2008-02-12 16:07:00,75.737,75.749,75.716,75.737,52190000.0
2008-02-12 16:08:00,75.712,75.739,75.697,75.702,56490000.0
2008-02-12 16:09:00,75.707,75.74,75.699,75.712,64300000.0
2008-02-12 16:10:00,75.718,75.738,75.712,75.717,53890000.0
2008-02-12 16:11:00,75.742,75.742,75.712,75.741,45600000.0
2008-02-12 16:12:00,75.74,75.74,75.712,75.735,58180000.0
2008-02-12 16:13:00,75.698,75.711,75.692,75.699,109730000.0
2008-02-12 16:14:00,75.692,75.707,75.653,75.653,163890000.0
2008-02-12 16:15:00,75.674,75.701,75.658,75.701,81960000.0
2008-02-12 16:16:00,75.675,75.699,75.668,75.691,87410000.0
2008-02-12 16:17:00,75.672,75.694,75.664,75.676,48710000.0
2008-02-12 16:18:00,75.697,75.711,75.685,75.698,32900000.0
2008-02-12 16:19:00,75.706,75.706,75.692,75.705,49200000.0
2008-02-12 16:20:00,75.696,75.702,75.665,75.68,97270000.0
2008-02-12 16:21:00,75.698,75.712,75.686,75.712,115840000.0
2008-02-12 16:22:00,75.702,75.702,75.667,75.687,34510000.0
2008-02-12 16:23:00,75.682,75.702,75.682,75.695,44400000.0
2008-02-12 16:24:00,75.703,75.703,75.679,75.679,22020000.0
2008-02-12 16:25:00,75.692,75.712,75.688,75.706,43850000.0
2008-02-12 16:26:00,75.719,75.737,75.693,75.693,63550000.0
2008-02-12 16:27:00,75.713,75.713,75.677,75.69,85030000.0
2008-02-12 16:28:00,75.693,75.711,75.674,75.683,131940000.0
2008-02-12 16:29:00,75.705,75.71,75.684,75.704,81480000.0
2008-02-12 16:30:00,75.704,75.704,75.673,75.686,107910000.0
2008-02-12 16:31:00,75.661,75.683,75.656,75.677,107220000.0
2008-02-12 16:32:00,75.64,75.671,75.629,75.657,103120000.0
2008-02-12 16:33:00,75.653,75.68,75.641,75.666,79910000.0
2008-02-12 16:34:00,75.653,75.669,75.643,75.649,44410000.0
2008-02-12 16:35:00,75.664,75.677,75.627,75.649,36790000.0
2008-02-12 16:36:00,75.636,75.655,75.609,75.636,39700000.0
2008-02-12 16:37:00,75.631,75.669,75.631,75.643,35550000.0
2008-02-12 16:38:00,75.66,75.67,75.638,75.653,23000000.0
2008-02-12 16:39:00,75.676,75.676,75.642,75.642,43100000.0
2008-02-12 16:40:00,75.654,75.654,75.613,75.645,61910000.0
2008-02-12 16:41:00,75.636,75.652,75.628,75.643,115120000.0
2008-02-12 16:42:00,75.666,75.685,75.65,75.685,73120000.0
2008-02-12 16:43:00,75.692,75.711,75.683,75.703,68450000.0
2008-02-12 16:44:00,75.662,75.686,75.644,75.664,94890000.0
2008-02-12 16:45:00,75.703,75.703,75.656,75.685,140560000.0
2008-02-12 16:46:00,75.679,75.7,75.671,75.671,115830000.0
2008-02-12 16:47:00,75.68,75.711,75.68,75.688,150700000.0
2008-02-12 16:48:00,75.707,75.738,75.707,75.711,124430000.0
2008-02-12 16:49:00,75.728,75.728,75.699,75.711,63410000.0
2008-02-12 16:50:00,75.73,75.73,75.687,75.716,98410000.0
2008-02-12 16:51:00,75.708,75.71,75.67,75.675,86520000.0
2008-02-12 16:52:00,75.687,75.703,75.667,75.67,78370000.0
2008-02-12 16:53:00,75.69,75.69,75.658,75.686,73770000.0
2008-02-12 16:54:00,75.686,75.686,75.657,75.67,85650000.0
2008-02-12 16:55:00,75.653,75.693,75.653,75.669,25800000.0
2008-02-12 16:56:00,75.663,75.702,75.662,75.662,87780000.0
2008-02-12 16:57:00,75.688,75.702,75.679,75.695,91260000.0
2008-02-12 16:58:00,75.686,75.704,75.663,75.704,118740000.0
2008-02-12 16:59:00,75.699,75.711,75.679,75.706,98420000.0
2008-02-12 17:00:00,75.732,75.732,75.697,75.726,85470000.0
2008-02-12 17:01:00,75.714,75.714,75.677,75.706,81130000.0
2008-02-12 17:02:00,75.692,75.731,75.692,75.722,86200000.0
2008-02-12 17:03:00,75.728,75.759,75.704,75.737,52320000.0
2008-02-12 17:04:00,75.729,75.772,75.729,75.748,51500000.0
2008-02-12 17:05:00,75.764,75.764,75.737,75.738,92000000.0
2008-02-12 17:06:00,75.756,75.77,75.73,75.741,66990000.0
2008-02-12 17:07:00,75.749,75.753,75.737,75.745,76740000.0
2008-02-12 17:08:00,75.758,75.76,75.745,75.745,75560000.0
2008-02-12 17:09:00,75.749,75.772,75.729,75.748,63320000.0
2008-02-12 17:10:00,75.767,75.772,75.747,75.759,74440000.0
2008-02-12 17:11:00,75.767,75.78,75.741,75.743,55060000.0
2008-02-12 17:12:00,75.761,75.761,75.733,75.749,52410000.0
2008-02-12 17:13:00,75.744,75.778,75.744,75.764,95530000.0
2008-02-12 17:14:00,75.794,75.794,75.742,75.742,120170000.0
2008-02-12 17:15:00,75.765,75.789,75.753,75.753,86260000.0
2008-02-12 17:16:00,75.759,75.779,75.756,75.76,65400000.0
2008-02-12 17:17:00,75.749,75.771,75.744,75.749,66390000.0
2008-02-12 17:18:00,75.766,75.777,75.748,75.768,81730000.0
2008-02-12 17:19:00,75.756,75.758,75.702,75.702,66230000.0
2008-02-12 17:20:00,75.696,75.727,75.696,75.707,22170000.0
2008-02-12 17:21:00,75.724,75.738,75.701,75.718,53050000.0
2008-02-12 17:22:00,75.749,75.762,75.735,75.762,43450000.0
2008-02-12 17:23:00,75.747,75.747,75.724,75.746,89550000.0
2008-02-12 17:24:00,75.762,75.762,75.706,75.718,79520000.0
2008-02-12 17:25:00,75.713,75.742,75.699,75.742,112050000.0
2008-02-12 17:26:00,75.731,75.754,75.724,75.724,56180000.0
2008-02-12 17:27:00,75.745,75.751,75.715,75.746,118220000.0
2008-02-12 17:28:00,75.737,75.75,75.722,75.743,104860000.0
2008-02-12 17:29:00,75.713,75.73,75.701,75.726,104640000.0
2008-02-12 17:30:00,75.73,75.749,75.717,75.749,118170000.0
2008-02-12 17:31:00,75.743,75.767,75.743,75.758,126510000.0
2008-02-12 17:32:00,75.764,75.77,75.743,75.751,66890000.0
2008-02-12 17:33:00,75.792,75.792,75.745,75.766,108890000.0
2008-02-12 17:34:00,75.75,75.771,75.743,75.743,127140000.0
2008-02-12 17:35:00,75.766,75.77,75.737,75.737,80800000.0
2008-02-12 17:36:00,75.754,75.754,75.718,75.72,47670000.0
2008-02-12 17:37:00,75.71,75.74,75.71,75.713,129470000.0
2008-02-12 17:38:00,75.712,75.721,75.686,75.715,129300000.0
2008-02-12 17:39:00,75.702,75.726,75.691,75.7,116460000.0
2008-02-12 17:40:00,75.693,75.721,75.693,75.717,77320000.0
2008-02-12 17:41:00,75.695,75.724,75.695,75.71,101210000.0
2008-02-12 17:42:00,75.718,75.726,75.705,75.718,19580000.0
2008-02-12 17:43:00,75.707,75.736,75.702,75.736,52300000.0
2008-02-12 17:44:00,75.719,75.737,75.706,75.719,95020000.0
2008-02-12 17:45:00,75.749,75.759,75.726,75.753,68440000.0
2008-02-12 17:46:00,75.732,75.767,75.732,75.745,84860000.0
2008-02-12 17:47:00,75.742,75.783,75.742,75.783,80230000.0
2008-02-12 17:48:00,75.752,75.77,75.745,75.745,62740000.0
2008-02-12 17:49:00,75.753,75.771,75.748,75.768,73750000.0
2008-02-12 17:50:00,75.748,75.768,75.73,75.746,57500000.0
2008-02-12 17:51:00,75.745,75.75,75.723,75.731,49730000.0
2008-02-12 17:52:00,75.75,75.768,75.742,75.742,101780000.0
2008-02-12 17:53:00,75.752,75.779,75.745,75.768,106120000.0
2008-02-12 17:54:00,75.785,75.793,75.765,75.793,89160000.0
2008-02-12 17:55:00,75.788,75.898,75.788,75.837,65170000.0
2008-02-12 17:56:00,75.832,75.867,75.81,75.81,70060000.0
2008-02-12 17:57:00,75.868,75.868,75.809,75.816,70080000.0
2008-02-12 17:58:00,75.823,75.857,75.82,75.832,62120000.0
2008-02-12 17:59:00,75.836,75.878,75.832,75.862,23470000.0
2008-02-12 18:00:00,75.883,75.883,75.838,75.852,49630000.0
2008-02-12 18:01:00,75.843,75.871,75.843,75.852,41070000.0
2008-02-12 18:02:00,75.841,75.878,75.841,75.858,81590000.0
2008-02-12 18:03:00,75.871,75.871,75.838,75.859,75650000.0
2008-02-12 18:04:00,75.824,75.861,75.824,75.831,115040000.0
2008-02-12 18:05:00,75.834,75.848,75.805,75.813,50830000.0
2008-02-12 18:06:00,75.827,75.839,75.817,75.839,122240000.0
2008-02-12 18:07:00,75.821,75.84,75.809,75.827,104940000.0
2008-02-12 18:08:00,75.827,75.86,75.827,75.86,95740000.0
2008-02-12 18:09:00,75.861,75.861,75.823,75.823,112510000.0
2008-02-12 18:10:00,75.832,75.869,75.83,75.848,128050000.0
2008-02-12 18:11:00,75.835,75.879,75.835,75.853,72340000.0
2008-02-12 18:12:00,75.878,75.894,75.855,75.894,112240000.0
2008-02-12 18:13:00,75.9,75.9,75.866,75.872,121320000.0
2008-02-12 18:14:00,75.896,75.914,75.878,75.914,79790000.0
2008-02-12 18:15:00,75.914,75.914,75.877,75.877,44890000.0
2008-02-12 18:16:00,75.87,75.902,75.87,75.902,134150000.0
2008-02-12 18:17:00,75.884,75.904,75.86,75.885,132000000.0
2008-02-12 18:18:00,75.904,75.911,75.879,75.883,121650000.0
2008-02-12 18:19:00,75.893,75.909,75.865,75.898,78760000.0
2008-02-12 18:20:00,75.864,75.877,75.839,75.847,99820000.0
2008-02-12 18:21:00,75.862,75.862,75.838,75.849,13610000.0
2008-02-12 18:22:00,75.842,75.871,75.839,75.865,108820000.0
2008-02-12 18:23:00,75.857,75.871,75.833,75.864,130360000.0
2008-02-12 18:24:00,75.861,75.881,75.854,75.854,81670000.0
2008-02-12 18:25:00,75.856,75.861,75.835,75.844,44160000.0
2008-02-12 18:26:00,75.862,75.892,75.846,75.892,134280000.0
2008-02-12 18:27:00,75.888,75.901,75.871,75.871,134260000.0
2008-02-12 18:28:00,75.884,75.889,75.862,75.878,135930000.0
2008-02-12 18:29:00,75.87,75.892,75.859,75.862,67510000.0
2008-02-12 18:30:00,75.876,75.895,75.849,75.866,102980000.0
2008-02-12 18:31:00,75.856,75.882,75.855,75.882,12210000.0
2008-02-12 18:32:00,75.871,75.891,75.864,75.864,78890000.0
2008-02-12 18:33:00,75.878,75.88,75.854,75.855,104850000.0
2008-02-12 18:34:00,75.878,75.878,75.852,75.856,13530000.0
2008-02-12 18:35:00,75.885,75.892,75.858,75.885,78760000.0
2008-02-12 18:36:00,75.886,75.887,75.85,75.867,108990000.0
2008-02-12 18:37:00,75.857,75.884,75.853,75.882,18790000.0
2008-02-12 18:38:00,75.868,75.89,75.862,75.862,72690000.0
2008-02-12 18:39:00,75.87,75.884,75.859,75.863,111600000.0
2008-02-12 18:40:00,75.874,75.885,75.868,75.885,12620000.0
2008-02-12 18:41:00,75.874,75.892,75.867,75.881,101370000.0
2008-02-12 18:42:00,75.89,75.894,75.869,75.869,19990000.0
2008-02-12 18:43:00,75.864,75.875,75.859,75.862,16190000.0
2008-02-12 18:44:00,75.855,75.895,75.855,75.867,107460000.0
2008-02-12 18:45:00,75.891,75.891,75.858,75.875,22340000.0
2008-02-12 18:46:00,75.869,75.877,75.869,75.877,132090000.0
2008-02-12 18:47:00,75.868,75.898,75.867,75.874,78980000.0
2008-02-12 18:48:00,75.894,75.898,75.861,75.888,100000000.0
2008-02-12 18:49:00,75.866,75.888,75.861,75.883,10150000.0
2008-02-12 18:50:00,75.872,75.894,75.858,75.894,105600000.0
2008-02-12 18:51:00,75.894,75.894,75.875,75.879,14010000.0
2008-02-12 18:52:00,75.877,75.906,75.877,75.903,125310000.0
2008-02-12 18:53:00,75.922,75.922,75.882,75.891,126680000.0
2008-02-12 18:54:00,75.9,75.9,75.85,75.853,72320000.0
2008-02-12 18:55:00,75.831,75.858,75.831,75.849,108260000.0
2008-02-12 18:56:00,75.84,75.882,75.84,75.86,119290000.0
2008-02-12 18:57:00,75.873,75.873,75.855,75.866,82930000.0
2008-02-12 18:58:00,75.86,75.887,75.856,75.861,44760000.0
2008-02-12 18:59:00,75.844,75.867,75.83,75.832,132920000.0
2008-02-12 19:00:00,75.857,75.883,75.847,75.883,124140000.0
2008-02-12 19:01:00,75.868,75.879,75.853,75.873,126900000.0
2008-02-12 19:02:00,75.871,75.88,75.852,75.875,80740000.0
2008-02-12 19:03:00,75.874,75.874,75.847,75.847,108160000.0
2008-02-12 19:04:00,75.861,75.869,75.851,75.866,16950000.0
2008-02-12 19:05:00,75.84,75.851,75.827,75.831,120200000.0
2008-02-12 19:06:00,75.851,75.851,75.833,75.833,55460000.0
2008-02-12 19:07:00,75.84,75.86,75.833,75.849,125210000.0
2008-02-12 19:08:00,75.876,75.876,75.869,75.875,110050000.0
2008-02-12 19:09:00,75.882,75.883,75.858,75.862,89940000.0
2008-02-12 19:10:00,75.859,75.869,75.853,75.866,118850000.0
2008-02-12 19:11:00,75.874,75.874,75.844,75.844,133790000.0
2008-02-12 19:12:00,75.86,75.86,75.81,75.81,68810000.0
2008-02-12 19:13:00,75.82,75.849,75.813,75.838,109640000.0
2008-02-12 19:14:00,75.844,75.844,75.824,75.836,134390000.0
2008-02-12 19:15:00,75.856,75.856,75.825,75.842,81300000.0
2008-02-12 19:16:00,75.832,75.839,75.832,75.834,40890000.0
2008-02-12 19:17:00,75.863,75.868,75.86,75.865,136970000.0
2008-02-12 19:18:00,75.861,75.861,75.841,75.851,128980000.0
2008-02-12 19:19:00,75.84,75.855,75.836,75.855,130630000.0
2008-02-12 19:20:00,75.849,75.859,75.803,75.803,77870000.0
2008-02-12 19:21:00,75.834,75.834,75.779,75.779,104810000.0
2008-02-12 19:22:00,75.792,75.816,75.788,75.816,9580000.0
2008-02-12 19:23:00,75.786,75.812,75.778,75.801,129580000.0
2008-02-12 19:24:00,75.79,75.79,75.763,75.763,84570000.0
2008-02-12 19:25:00,75.782,75.791,75.777,75.778,45140000.0
2008-02-12 19:26:00,75.797,75.797,75.778,75.787,134530000.0
2008-02-12 19:27:00,75.778,75.788,75.758,75.786,134870000.0
2008-02-12 19:28:00,75.777,75.794,75.766,75.778,123550000.0
2008-02-12 19:29:00,75.806,75.813,75.786,75.805,73040000.0
2008-02-12 19:30:00,75.814,75.814,75.763,75.777,97560000.0
2008-02-12 19:31:00,75.77,75.79,75.77,75.79,5480000.0
2008-02-12 19:32:00,75.783,75.807,75.768,75.769,101440000.0
2008-02-12 19:33:00,75.789,75.797,75.777,75.797,9200000.0
2008-02-12 19:36:00,75.818,75.82,75.816,75.818,140800000.0
2008-02-12 19:37:00,75.789,75.813,75.783,75.806,133930000.0
2008-02-12 19:38:00,75.792,75.812,75.786,75.793,88880000.0
2008-02-12 19:39:00,75.812,75.824,75.792,75.792,121300000.0
2008-02-12 19:41:00,75.778,75.801,75.751,75.779,79790000.0
2008-02-12 19:42:00,75.795,75.795,75.759,75.781,42960000.0
2008-02-12 19:43:00,75.793,75.801,75.77,75.772,125670000.0
2008-02-12 19:44:00,75.792,75.799,75.755,75.755,134760000.0
2008-02-12 19:45:00,75.775,75.8,75.748,75.8,131780000.0
2008-02-12 19:46:00,75.795,75.795,75.768,75.786,71270000.0
2008-02-12 19:47:00,75.78,75.785,75.739,75.785,107680000.0
2008-02-12 19:48:00,75.782,75.797,75.781,75.782,20480000.0
2008-02-12 19:49:00,75.777,75.79,75.767,75.779,15630000.0
2008-02-12 19:50:00,75.771,75.802,75.771,75.779,70400000.0
2008-02-12 19:51:00,75.802,75.802,75.762,75.798,94930000.0
2008-02-12 19:52:00,75.812,75.814,75.805,75.813,9630000.0
2008-02-12 19:53:00,75.801,75.813,75.792,75.792,99750000.0
2008-02-12 19:54:00,75.805,75.823,75.799,75.823,13150000.0
2008-02-12 19:55:00,75.799,75.826,75.799,75.819,16960000.0
2008-02-12 19:56:00,75.833,75.833,75.803,75.822,94940000.0
2008-02-12 19:57:00,75.827,75.84,75.812,75.84,13530000.0
2008-02-12 19:58:00,75.825,75.851,75.825,75.85,115410000.0
2008-02-12 19:59:00,75.845,75.845,75.807,75.826,96390000.0
2008-02-12 20:00:00,75.844,75.844,75.813,75.843,64540000.0
2008-02-12 20:01:00,75.833,75.858,75.833,75.839,142180000.0
2008-02-12 20:02:00,75.854,75.864,75.842,75.852,16800000.0
2008-02-12 20:03:00,75.867,75.887,75.863,75.887,15120000.0
2008-02-12 20:04:00,75.854,75.88,75.854,75.876,82570000.0
2008-02-12 20:05:00,75.877,75.877,75.857,75.866,12650000.0
2008-02-12 20:06:00,75.865,75.865,75.845,75.851,138570000.0
2008-02-12 20:07:00,75.853,75.864,75.853,75.864,3200000.0
2008-02-12 20:08:00,75.853,75.856,75.845,75.845,13710000.0
2008-02-12 20:09:00,75.873,75.879,75.849,75.849,68350000.0
2008-02-12 20:10:00,75.877,75.878,75.877,75.878,3390000.0
2008-02-12 20:11:00,75.855,75.876,75.855,75.862,89970000.0
2008-02-12 20:12:00,75.872,75.872,75.855,75.869,9440000.0
2008-02-12 20:13:00,75.85,75.876,75.85,75.876,8080000.0
2008-02-12 20:14:00,75.852,75.868,75.844,75.851,100020000.0
2008-02-12 20:15:00,75.852,75.868,75.842,75.868,107730000.0
2008-02-12 20:16:00,75.868,75.889,75.868,75.888,7940000.0
2008-02-12 20:17:00,75.866,75.884,75.866,75.873,16910000.0
2008-02-12 20:18:00,75.901,75.901,75.868,75.89,78520000.0
2008-02-12 20:19:00,75.867,75.888,75.866,75.888,111240000.0
2008-02-12 20:20:00,75.875,75.878,75.875,75.875,65890000.0
2008-02-12 20:21:00,75.902,75.902,75.869,75.869,99130000.0
2008-02-12 20:22:00,75.878,75.883,75.849,75.849,103030000.0
2008-02-12 20:23:00,75.874,75.877,75.852,75.852,97990000.0
2008-02-12 20:24:00,75.873,75.873,75.865,75.871,9770000.0
2008-02-12 20:25:00,75.848,75.873,75.848,75.869,89590000.0
2008-02-12 20:26:00,75.854,75.884,75.854,75.884,84640000.0
2008-02-12 20:27:00,75.901,75.901,75.861,75.861,69220000.0
2008-02-12 20:28:00,75.88,75.898,75.871,75.885,131440000.0
2008-02-12 20:29:00,75.856,75.876,75.846,75.876,68870000.0
2008-02-12 20:30:00,75.875,75.882,75.868,75.87,95440000.0
2008-02-12 20:31:00,75.847,75.874,75.843,75.874,11840000.0
2008-02-12 20:32:00,75.841,75.866,75.84,75.848,78130000.0
2008-02-12 20:33:00,75.868,75.872,75.843,75.872,120250000.0
2008-02-12 20:34:00,75.84,75.86,75.837,75.837,99260000.0
2008-02-12 20:35:00,75.842,75.868,75.835,75.835,63900000.0
2008-02-12 20:36:00,75.858,75.858,75.833,75.853,63590000.0
2008-02-12 20:37:00,75.84,75.859,75.835,75.855,70770000.0
2008-02-12 20:38:00,75.841,75.867,75.839,75.841,63690000.0
2008-02-12 20:39:00,75.864,75.864,75.843,75.843,93780000.0
2008-02-12 20:40:00,75.85,75.874,75.85,75.874,65900000.0
2008-02-12 20:42:00,75.867,75.867,75.839,75.839,9440000.0
2008-02-12 20:43:00,75.846,75.85,75.843,75.847,97670000.0
2008-02-12 20:44:00,75.858,75.885,75.858,75.885,80380000.0
2008-02-12 20:45:00,75.901,75.901,75.863,75.864,10730000.0
2008-02-12 20:46:00,75.875,75.875,75.832,75.847,45990000.0
2008-02-12 20:47:00,75.871,75.884,75.861,75.884,73320000.0
2008-02-12 20:48:00,75.885,75.893,75.873,75.893,100930000.0
2008-02-12 20:49:00,75.862,75.883,75.862,75.883,118210000.0
2008-02-12 20:50:00,75.871,75.893,75.861,75.869,103460000.0
2008-02-12 20:51:00,75.922,75.922,75.87,75.898,102620000.0
2008-02-12 20:52:00,75.878,75.902,75.873,75.873,101510000.0
2008-02-12 20:53:00,75.881,75.905,75.878,75.905,63420000.0
2008-02-12 20:54:00,75.899,75.899,75.872,75.895,99850000.0
2008-02-12 20:55:00,75.879,75.905,75.879,75.905,63140000.0
2008-02-12 20:56:00,75.891,75.917,75.888,75.889,58970000.0
2008-02-12 20:57:00,75.914,75.914,75.892,75.901,60470000.0
2008-02-12 20:58:00,75.923,75.923,75.882,75.915,77760000.0
2008-02-12 20:59:00,75.882,75.92,75.882,75.92,119830000.0
2008-02-12 21:00:00,75.928,75.928,75.887,75.905,157770000.0
2008-02-12 21:02:00,75.892,75.913,75.892,75.913,91620000.0
2008-02-12 21:03:00,75.876,75.905,75.876,75.905,82650000.0
2008-02-12 21:05:00,75.892,75.91,75.886,75.89,156040000.0
2008-02-12 21:06:00,75.911,75.924,75.898,75.924,15810000.0
2008-02-12 21:07:00,75.885,75.913,75.878,75.913,15520000.0
2008-02-12 21:08:00,75.88,75.912,75.88,75.887,64350000.0
2008-02-12 21:09:00,75.889,75.897,75.884,75.884,13510000.0
2008-02-12 21:10:00,75.893,75.918,75.893,75.907,195100000.0
2008-02-12 21:11:00,75.919,75.919,75.882,75.898,153700000.0
2008-02-12 21:12:00,75.907,75.907,75.875,75.893,115900000.0
2008-02-12 21:15:00,75.909,75.909,75.888,75.906,102000000.0
2008-02-12 21:16:00,75.889,75.889,75.848,75.862,132130000.0
2008-02-12 21:17:00,75.829,75.857,75.829,75.839,156050000.0
2008-02-12 21:18:00,75.86,75.86,75.823,75.852,14140000.0
2008-02-12 21:19:00,75.841,75.847,75.839,75.845,143890000.0
2008-02-12 21:20:00,75.816,75.834,75.808,75.825,139470000.0
2008-02-12 21:21:00,75.844,75.844,75.807,75.827,133040000.0
2008-02-12 21:22:00,75.808,75.852,75.807,75.852,58860000.0
2008-02-12 21:24:00,75.863,75.863,75.832,75.832,100830000.0
2008-02-12 21:25:00,75.845,75.847,75.843,75.844,116340000.0
2008-02-12 21:26:00,75.816,75.823,75.816,75.816,85970000.0
2008-02-12 21:27:00,75.852,75.852,75.831,75.839,114700000.0
2008-02-12 21:28:00,75.835,75.851,75.825,75.841,53960000.0
2008-02-12 21:29:00,75.856,75.856,75.824,75.852,119920000.0
2008-02-12 21:30:00,75.859,75.859,75.824,75.833,98140000.0
2008-02-12 21:31:00,75.817,75.83,75.805,75.819,73140000.0
2008-02-12 21:32:00,75.827,75.85,75.82,75.824,96650000.0
2008-02-12 21:33:00,75.848,75.848,75.812,75.819,72980000.0
2008-02-12 21:34:00,75.829,75.843,75.822,75.836,99550000.0
2008-02-12 21:35:00,75.844,75.847,75.839,75.845,120000000.0
2008-02-12 21:36:00,75.84,75.841,75.806,75.825,18820000.0
2008-02-12 21:37:00,75.814,75.825,75.805,75.808,18210000.0
2008-02-12 21:38:00,75.833,75.833,75.794,75.794,59570000.0
2008-02-12 21:39:00,75.808,75.816,75.802,75.803,74510000.0
2008-02-12 21:40:00,75.806,75.806,75.786,75.803,101060000.0
2008-02-12 21:41:00,75.771,75.79,75.763,75.79,62250000.0
2008-02-12 21:42:00,75.798,75.798,75.794,75.794,4880000.0
2008-02-12 21:43:00,75.78,75.802,75.78,75.802,122100000.0
2008-02-12 21:44:00,75.811,75.811,75.793,75.805,90600000.0
2008-02-12 21:45:00,75.822,75.822,75.779,75.78,72860000.0
2008-02-12 21:46:00,75.79,75.828,75.79,75.799,81120000.0
2008-02-12 21:47:00,75.791,75.824,75.791,75.791,83760000.0
2008-02-12 21:48:00,75.808,75.823,75.793,75.818,119990000.0
2008-02-12 21:49:00,75.782,75.817,75.782,75.797,99240000.0
2008-02-12 21:50:00,75.822,75.822,75.797,75.797,90310000.0
2008-02-12 21:51:00,75.808,75.824,75.804,75.804,28560000.0
2008-02-12 21:52:00,75.808,75.829,75.796,75.817,108340000.0
2008-02-12 21:53:00,75.78,75.813,75.78,75.813,129040000.0
2008-02-12 21:54:00,75.818,75.818,75.787,75.812,119090000.0
2008-02-12 21:55:00,75.806,75.831,75.806,75.828,11350000.0
2008-02-12 21:56:00,75.792,75.822,75.792,75.815,139470000.0
2008-02-12 21:57:00,75.821,75.821,75.787,75.792,118960000.0
2008-02-12 21:58:00,75.783,75.82,75.783,75.817,98170000.0
2008-02-12 21:59:00,75.799,75.822,75.797,75.822,121900000.0
2008-02-12 22:00:00,75.838,75.838,75.801,75.801,15440000.0
2008-02-12 22:01:00,75.787,75.794,75.783,75.789,87070000.0
2008-02-12 22:03:00,75.821,75.821,75.768,75.768,84860000.0
2008-02-12 22:04:00,75.767,75.767,75.743,75.743,52820000.0
2008-02-12 22:05:00,75.746,75.747,75.741,75.746,98460000.0
2008-02-12 22:06:00,75.774,75.774,75.746,75.755,84380000.0
2008-02-12 22:07:00,75.742,75.753,75.742,75.749,90310000.0
2008-02-12 22:08:00,75.759,75.766,75.752,75.752,84270000.0
2008-02-12 22:09:00,75.764,75.764,75.753,75.753,2820000.0
2008-02-12 22:10:00,75.752,75.764,75.752,75.759,99310000.0
2008-02-12 22:11:00,75.746,75.761,75.741,75.741,100210000.0
2008-02-12 22:12:00,75.751,75.762,75.743,75.743,85220000.0
2008-02-12 22:13:00,75.741,75.741,75.734,75.734,3940000.0
2008-02-12 22:14:00,75.734,75.739,75.728,75.735,77090000.0
2008-02-12 22:15:00,75.766,75.766,75.736,75.74,11500000.0
2008-02-12 22:16:00,75.731,75.753,75.731,75.748,55080000.0
2008-02-12 22:17:00,75.753,75.753,75.729,75.736,105320000.0
2008-02-12 22:18:00,75.75,75.75,75.738,75.74,12210000.0
2008-02-12 22:19:00,75.746,75.753,75.743,75.753,8450000.0
2008-02-12 22:20:00,75.749,75.755,75.732,75.732,62890000.0
2008-02-12 22:21:00,75.736,75.736,75.73,75.736,63960000.0
2008-02-12 22:22:00,75.726,75.734,75.722,75.722,66700000.0
2008-02-12 22:23:00,75.707,75.723,75.701,75.723,133250000.0
2008-02-12 22:24:00,75.742,75.742,75.722,75.722,130030000.0
2008-02-12 22:25:00,75.705,75.711,75.701,75.709,12400000.0
2008-02-12 22:26:00,75.7,75.716,75.699,75.703,85210000.0
2008-02-12 22:27:00,75.739,75.743,75.716,75.732,102520000.0
2008-02-12 22:28:00,75.728,75.764,75.728,75.759,133150000.0
2008-02-12 22:29:00,75.773,75.775,75.762,75.762,75870000.0
2008-02-12 22:30:00,75.793,75.793,75.765,75.765,66730000.0
2008-02-12 22:31:00,75.767,75.767,75.751,75.758,34980000.0
2008-02-12 22:32:00,75.749,75.75,75.747,75.748,56210000.0
2008-02-12 22:33:00,75.759,75.759,75.759,75.759,2070000.0
2008-02-12 22:34:00,75.739,75.746,75.735,75.739,63540000.0
2008-02-12 22:35:00,75.726,75.731,75.711,75.711,58920000.0
2008-02-12 22:36:00,75.728,75.74,75.708,75.74,93540000.0
2008-02-12 22:37:00,75.756,75.756,75.748,75.756,63330000.0
2008-02-12 22:38:00,75.744,75.744,75.731,75.731,66990000.0
2008-02-12 22:39:00,75.745,75.745,75.733,75.733,4880000.0
2008-02-12 22:40:00,75.742,75.756,75.742,75.749,79320000.0
2008-02-12 22:41:00,75.732,75.733,75.713,75.733,91920000.0
2008-02-12 22:42:00,75.76,75.76,75.739,75.739,8680000.0
2008-02-12 22:43:00,75.745,75.745,75.738,75.739,34750000.0
2008-02-12 22:44:00,75.726,75.729,75.726,75.728,57600000.0
2008-02-12 22:45:00,75.739,75.739,75.716,75.729,8270000.0
2008-02-12 22:46:00,75.729,75.736,75.729,75.736,6570000.0
2008-02-12 22:47:00,75.734,75.737,75.729,75.737,59420000.0
2008-02-12 22:48:00,75.755,75.755,75.734,75.753,43440000.0
2008-02-12 22:49:00,75.771,75.778,75.771,75.772,119030000.0
2008-02-12 22:50:00,75.761,75.767,75.76,75.767,131770000.0
2008-02-12 22:51:00,75.784,75.784,75.762,75.768,70090000.0
2008-02-12 22:52:00,75.757,75.762,75.741,75.741,78040000.0
2008-02-12 22:53:00,75.727,75.733,75.721,75.727,101550000.0
2008-02-12 22:54:00,75.76,75.76,75.709,75.709,109060000.0
2008-02-12 22:55:00,75.719,75.724,75.712,75.718,32320000.0
2008-02-12 22:56:00,75.709,75.716,75.709,75.716,32950000.0
2008-02-12 22:57:00,75.747,75.747,75.706,75.717,54040000.0
2008-02-12 22:58:00,75.719,75.727,75.71,75.727,19950000.0
2008-02-12 22:59:00,75.738,75.739,75.737,75.738,29160000.0
2008-02-12 23:00:00,75.751,75.751,75.725,75.74,64510000.0
2008-02-12 23:02:00,75.728,75.737,75.728,75.737,93140000.0
2008-02-12 23:03:00,75.771,75.771,75.738,75.738,9010000.0
2008-02-12 23:04:00,75.741,75.76,75.741,75.756,29530000.0
2008-02-12 23:05:00,75.747,75.757,75.747,75.756,47150000.0
2008-02-12 23:06:00,75.783,75.783,75.751,75.764,48780000.0
2008-02-12 23:07:00,75.758,75.768,75.758,75.761,79010000.0
2008-02-12 23:09:00,75.787,75.79,75.787,75.788,89680000.0
2008-02-12 23:11:00,75.747,75.752,75.738,75.752,73410000.0
2008-02-12 23:12:00,75.782,75.782,75.756,75.76,47190000.0
2008-02-12 23:13:00,75.746,75.756,75.746,75.756,41130000.0
2008-02-12 23:14:00,75.75,75.756,75.75,75.756,35630000.0
2008-02-12 23:15:00,75.777,75.777,75.775,75.775,3040000.0
2008-02-12 23:17:00,75.765,75.765,75.758,75.758,18610000.0
2008-02-12 23:18:00,75.775,75.775,75.761,75.761,55990000.0
2008-02-12 23:19:00,75.769,75.777,75.769,75.777,51480000.0
2008-02-12 23:21:00,75.798,75.802,75.797,75.799,75020000.0
2008-02-12 23:23:00,75.767,75.77,75.766,75.769,32630000.0
2008-02-12 23:24:00,75.805,75.805,75.779,75.779,92740000.0
2008-02-12 23:25:00,75.77,75.779,75.77,75.776,67190000.0
2008-02-12 23:26:00,75.767,75.774,75.766,75.766,66730000.0
2008-02-12 23:27:00,75.786,75.786,75.786,75.786,3380000.0
2008-02-12 23:29:00,75.775,75.779,75.775,75.778,27520000.0
2008-02-12 23:30:00,75.81,75.81,75.751,75.754,74280000.0
2008-02-12 23:31:00,75.762,75.774,75.756,75.758,69580000.0
2008-02-12 23:32:00,75.771,75.776,75.77,75.77,36450000.0
2008-02-12 23:33:00,75.782,75.782,75.774,75.778,9580000.0
2008-02-12 23:35:00,75.766,75.774,75.745,75.745,53680000.0
2008-02-12 23:36:00,75.75,75.771,75.75,75.762,43380000.0
2008-02-12 23:37:00,75.767,75.767,75.76,75.767,32640000.0
2008-02-12 23:38:00,75.778,75.78,75.777,75.778,63420000.0
2008-02-12 23:39:00,75.806,75.81,75.799,75.801,106690000.0
2008-02-12 23:40:00,75.785,75.785,75.772,75.779,67230000.0
2008-02-12 23:41:00,75.771,75.777,75.771,75.771,75170000.0
2008-02-12 23:42:00,75.785,75.787,75.778,75.786,41580000.0
2008-02-12 23:43:00,75.798,75.8,75.795,75.796,91140000.0
2008-02-12 23:44:00,75.805,75.805,75.789,75.797,81040000.0
2008-02-12 23:45:00,75.812,75.812,75.787,75.793,74350000.0
2008-02-12 23:47:00,75.779,75.787,75.778,75.778,125960000.0
2008-02-12 23:48:00,75.795,75.795,75.773,75.779,119400000.0
2008-02-12 23:49:00,75.786,75.788,75.78,75.781,95990000.0
2008-02-12 23:50:00,75.786,75.786,75.778,75.785,99870000.0
2008-02-12 23:51:00,75.812,75.812,75.785,75.796,89550000.0
2008-02-12 23:52:00,75.778,75.795,75.778,75.795,68960000.0
2008-02-12 23:54:00,75.827,75.827,75.82,75.82,72680000.0
2008-02-12 23:55:00,75.783,75.783,75.763,75.774,79420000.0
2008-02-12 23:56:00,75.765,75.767,75.759,75.767,70580000.0
2008-02-12 23:57:00,75.783,75.783,75.764,75.773,97500000.0
2008-02-12 23:58:00,75.756,75.758,75.751,75.756,74110000.0
2008-02-12 23:59:00,75.765,75.766,75.759,75.759,64760000.0
2008-02-13 00:00:00,75.777,75.777,75.713,75.713,101940000.0
2008-02-13 00:01:00,75.716,75.717,75.71,75.71,63320000.0
2008-02-13 00:03:00,75.737,75.737,75.711,75.711,57650000.0
2008-02-13 00:04:00,75.712,75.712,75.698,75.698,4130000.0
2008-02-13 00:05:00,75.698,75.707,75.693,75.707,91760000.0
2008-02-13 00:06:00,75.736,75.736,75.71,75.71,81550000.0
2008-02-13 00:07:00,75.712,75.712,75.704,75.707,10570000.0
2008-02-13 00:08:00,75.697,75.7,75.696,75.699,92750000.0
2008-02-13 00:09:00,75.723,75.723,75.705,75.71,73740000.0
2008-02-13 00:10:00,75.717,75.717,75.709,75.709,39860000.0
2008-02-13 00:11:00,75.715,75.715,75.708,75.708,18980000.0
2008-02-13 00:12:00,75.738,75.74,75.737,75.738,75430000.0
2008-02-13 00:13:00,75.702,75.706,75.701,75.701,8500000.0
2008-02-13 00:15:00,75.739,75.739,75.688,75.691,135190000.0
2008-02-13 00:16:00,75.68,75.689,75.676,75.676,60910000.0
2008-02-13 00:17:00,75.686,75.686,75.679,75.679,53620000.0
2008-02-13 00:18:00,75.684,75.684,75.655,75.663,9580000.0
2008-02-13 00:19:00,75.643,75.664,75.643,75.658,106650000.0
2008-02-13 00:20:00,75.706,75.706,75.673,75.673,39690000.0
2008-02-13 00:21:00,75.686,75.686,75.673,75.673,61440000.0
2008-02-13 00:22:00,75.679,75.686,75.672,75.672,41690000.0
2008-02-13 00:23:00,75.68,75.685,75.673,75.673,70340000.0
2008-02-13 00:24:00,75.686,75.686,75.669,75.683,72760000.0
2008-02-13 00:25:00,75.696,75.696,75.69,75.691,51550000.0
2008-02-13 00:27:00,75.713,75.713,75.694,75.694,63210000.0
2008-02-13 00:28:00,75.697,75.7,75.694,75.697,51680000.0
2008-02-13 00:29:00,75.686,75.695,75.686,75.688,43510000.0
2008-02-13 00:30:00,75.712,75.712,75.683,75.683,51030000.0
2008-02-13 00:32:00,75.688,75.696,75.688,75.689,138770000.0
2008-02-13 00:33:00,75.713,75.713,75.682,75.682,71570000.0
2008-02-13 00:35:00,75.661,75.674,75.66,75.661,53630000.0
2008-02-13 00:36:00,75.684,75.684,75.661,75.661,38590000.0
2008-02-13 00:37:00,75.637,75.643,75.626,75.637,48290000.0
2008-02-13 00:39:00,75.677,75.677,75.643,75.645,123560000.0
2008-02-13 00:40:00,75.657,75.666,75.65,75.666,42570000.0
2008-02-13 00:41:00,75.662,75.667,75.661,75.666,50750000.0
2008-02-13 00:42:00,75.691,75.691,75.663,75.663,19950000.0
2008-02-13 00:43:00,75.668,75.669,75.668,75.668,49570000.0
2008-02-13 00:45:00,75.696,75.698,75.691,75.691,84300000.0
2008-02-13 00:46:00,75.679,75.679,75.676,75.678,149690000.0
2008-02-13 00:47:00,75.687,75.69,75.686,75.687,85050000.0
2008-02-13 00:48:00,75.718,75.719,75.716,75.717,105410000.0
2008-02-13 00:51:00,75.713,75.713,75.664,75.664,78240000.0
2008-02-13 00:52:00,75.666,75.666,75.657,75.664,46400000.0
2008-02-13 00:54:00,75.698,75.7,75.698,75.698,35970000.0
2008-02-13 00:56:00,75.681,75.687,75.681,75.685,20670000.0
2008-02-13 00:57:00,75.704,75.704,75.673,75.673,44000000.0
2008-02-13 00:58:00,75.679,75.679,75.677,75.677,58460000.0
2008-02-13 00:59:00,75.664,75.669,75.66,75.664,104940000.0
2008-02-13 01:00:00,75.699,75.699,75.677,75.687,85570000.0
2008-02-13 01:01:00,75.696,75.696,75.671,75.679,68850000.0
2008-02-13 01:02:00,75.668,75.685,75.668,75.685,90010000.0
2008-02-13 01:03:00,75.706,75.706,75.697,75.699,138340000.0
2008-02-13 01:04:00,75.689,75.698,75.688,75.694,111510000.0
2008-02-13 01:05:00,75.687,75.697,75.687,75.697,146230000.0
2008-02-13 01:06:00,75.721,75.721,75.695,75.7,122030000.0
2008-02-13 01:07:00,75.686,75.697,75.686,75.697,63000000.0
2008-02-13 01:08:00,75.705,75.705,75.69,75.69,89040000.0
2008-02-13 01:09:00,75.714,75.714,75.694,75.698,83210000.0
2008-02-13 01:10:00,75.691,75.697,75.691,75.692,77310000.0
2008-02-13 01:11:00,75.68,75.69,75.68,75.687,68640000.0
2008-02-13 01:12:00,75.708,75.708,75.708,75.708,3010000.0
2008-02-13 01:13:00,75.679,75.686,75.679,75.686,22770000.0
2008-02-13 01:14:00,75.68,75.689,75.68,75.687,76450000.0
2008-02-13 01:15:00,75.724,75.724,75.699,75.7,89140000.0
2008-02-13 01:16:00,75.69,75.696,75.69,75.69,122450000.0
2008-02-13 01:18:00,75.715,75.715,75.702,75.702,68070000.0
2008-02-13 01:19:00,75.69,75.697,75.69,75.696,68670000.0
2008-02-13 01:21:00,75.727,75.73,75.726,75.728,45550000.0
2008-02-13 01:22:00,75.705,75.707,75.7,75.7,43980000.0
2008-02-13 01:23:00,75.705,75.706,75.7,75.706,82450000.0
2008-02-13 01:24:00,75.725,75.727,75.72,75.72,59140000.0
2008-02-13 01:25:00,75.729,75.729,75.726,75.727,71260000.0
2008-02-13 01:27:00,75.754,75.754,75.731,75.731,57740000.0
2008-02-13 01:29:00,75.738,75.74,75.737,75.739,50530000.0
2008-02-13 01:30:00,75.752,75.752,75.733,75.733,47000000.0
2008-02-13 01:32:00,75.743,75.743,75.732,75.732,100730000.0
2008-02-13 01:33:00,75.759,75.759,75.756,75.758,87950000.0
2008-02-13 01:34:00,75.736,75.74,75.732,75.738,70910000.0
2008-02-13 01:35:00,75.731,75.737,75.731,75.737,77460000.0
2008-02-13 01:36:00,75.765,75.765,75.753,75.753,72830000.0
2008-02-13 01:37:00,75.738,75.74,75.736,75.738,64090000.0
2008-02-13 01:38:00,75.729,75.737,75.729,75.737,22090000.0
2008-02-13 01:39:00,75.755,75.755,75.733,75.738,55250000.0
2008-02-13 01:40:00,75.735,75.794,75.735,75.794,43680000.0
2008-02-13 01:41:00,75.776,75.789,75.746,75.754,86990000.0
2008-02-13 01:42:00,75.767,75.767,75.759,75.761,79250000.0
2008-02-13 01:43:00,75.749,75.756,75.741,75.742,117440000.0
2008-02-13 01:44:00,75.728,75.73,75.727,75.728,51590000.0
2008-02-13 01:45:00,75.761,75.761,75.737,75.741,129960000.0
2008-02-13 01:46:00,75.749,75.75,75.746,75.748,111310000.0
2008-02-13 01:47:00,75.742,75.75,75.739,75.739,94520000.0
2008-02-13 01:48:00,75.766,75.766,75.743,75.748,120640000.0
2008-02-13 01:49:00,75.737,75.74,75.734,75.738,122430000.0
2008-02-13 01:50:00,75.744,75.746,75.737,75.737,70010000.0
2008-02-13 01:51:00,75.768,75.77,75.766,75.768,113720000.0
2008-02-13 01:52:00,75.745,75.747,75.74,75.747,124580000.0
2008-02-13 01:53:00,75.759,75.761,75.756,75.759,79910000.0
2008-02-13 01:54:00,75.777,75.777,75.758,75.758,5260000.0
2008-02-13 01:55:00,75.757,75.763,75.752,75.763,12200000.0
2008-02-13 01:56:00,75.76,75.767,75.76,75.76,125020000.0
2008-02-13 01:57:00,75.777,75.782,75.774,75.778,131290000.0
2008-02-13 01:58:00,75.748,75.751,75.747,75.748,69970000.0
2008-02-13 02:00:00,75.775,75.775,75.763,75.767,4890000.0
2008-02-13 02:01:00,75.755,75.756,75.751,75.756,10410000.0
2008-02-13 02:02:00,75.753,75.797,75.753,75.779,73500000.0
2008-02-13 02:03:00,75.796,75.796,75.775,75.776,105790000.0
2008-02-13 02:04:00,75.792,75.802,75.792,75.797,11870000.0
2008-02-13 02:05:00,75.805,75.807,75.8,75.801,137440000.0
2008-02-13 02:06:00,75.828,75.83,75.826,75.828,134900000.0
2008-02-13 02:09:00,75.821,75.821,75.779,75.786,115330000.0
2008-02-13 02:10:00,75.776,75.782,75.776,75.778,5680000.0
2008-02-13 02:11:00,75.793,75.793,75.768,75.778,134710000.0
2008-02-13 02:12:00,75.803,75.803,75.775,75.775,142040000.0
2008-02-13 02:14:00,75.777,75.777,75.759,75.765,118220000.0
2008-02-13 02:15:00,75.803,75.807,75.796,75.796,7700000.0
2008-02-13 02:16:00,75.755,75.758,75.751,75.756,144090000.0
2008-02-13 02:17:00,75.75,75.756,75.749,75.756,139400000.0
2008-02-13 02:18:00,75.773,75.773,75.754,75.76,137590000.0
2008-02-13 02:19:00,75.749,75.752,75.747,75.748,84840000.0
2008-02-13 02:20:00,75.759,75.76,75.748,75.754,110560000.0
2008-02-13 02:21:00,75.775,75.775,75.749,75.754,14660000.0
2008-02-13 02:22:00,75.754,75.772,75.754,75.772,5630000.0
2008-02-13 02:23:00,75.766,75.766,75.758,75.758,85460000.0
2008-02-13 02:24:00,75.789,75.789,75.778,75.784,105250000.0
2008-02-13 02:26:00,75.75,75.757,75.742,75.757,108600000.0
2008-02-13 02:27:00,75.771,75.771,75.744,75.753,16570000.0
2008-02-13 02:29:00,75.749,75.749,75.738,75.744,113660000.0
2008-02-13 02:30:00,75.774,75.774,75.75,75.756,15030000.0
2008-02-13 02:31:00,75.75,75.758,75.745,75.745,12620000.0
2008-02-13 02:32:00,75.746,75.768,75.745,75.754,106140000.0
2008-02-13 02:33:00,75.774,75.774,75.76,75.768,10700000.0
2008-02-13 02:36:00,75.784,75.784,75.748,75.748,45400000.0
2008-02-13 02:37:00,75.774,75.78,75.763,75.774,143590000.0
2008-02-13 02:38:00,75.77,75.777,75.769,75.777,142970000.0
2008-02-13 02:39:00,75.792,75.792,75.764,75.771,139650000.0
2008-02-13 02:40:00,75.776,75.78,75.77,75.777,80330000.0
2008-02-13 02:41:00,75.771,75.781,75.767,75.767,111740000.0
2008-02-13 02:42:00,75.784,75.784,75.765,75.765,8640000.0
2008-02-13 02:43:00,75.766,75.766,75.751,75.765,12030000.0
2008-02-13 02:44:00,75.763,75.768,75.762,75.765,109710000.0
2008-02-13 02:45:00,75.786,75.786,75.78,75.78,131350000.0
2008-02-13 02:46:00,75.757,75.76,75.754,75.758,142050000.0
2008-02-13 02:47:00,75.75,75.756,75.749,75.754,71430000.0
2008-02-13 02:48:00,75.784,75.784,75.771,75.771,122720000.0
2008-02-13 02:49:00,75.757,75.767,75.757,75.761,131660000.0
2008-02-13 02:50:00,75.751,75.756,75.75,75.756,91940000.0
2008-02-13 02:51:00,75.78,75.78,75.775,75.775,45230000.0
2008-02-13 02:52:00,75.766,75.769,75.76,75.767,139430000.0
2008-02-13 02:53:00,75.759,75.767,75.759,75.767,143530000.0
2008-02-13 02:54:00,75.791,75.791,75.763,75.763,142720000.0
2008-02-13 02:55:00,75.766,75.766,75.759,75.759,80100000.0
2008-02-13 02:56:00,75.766,75.766,75.745,75.746,117450000.0
2008-02-13 02:57:00,75.767,75.767,75.767,75.767,2440000.0
2008-02-13 02:58:00,75.758,75.758,75.751,75.751,4880000.0
2008-02-13 02:59:00,75.751,75.751,75.728,75.728,107850000.0
2008-02-13 03:00:00,75.758,75.758,75.71,75.718,10710000.0
2008-02-13 03:01:00,75.731,75.752,75.722,75.743,140650000.0
2008-02-13 03:02:00,75.756,75.756,75.75,75.756,85370000.0
2008-02-13 03:03:00,75.783,75.783,75.738,75.739,116290000.0
2008-02-13 03:04:00,75.742,75.742,75.719,75.726,12050000.0
2008-02-13 03:05:00,75.72,75.729,75.719,75.726,88180000.0
2008-02-13 03:06:00,75.734,75.734,75.712,75.723,114290000.0
2008-02-13 03:07:00,75.713,75.725,75.713,75.725,9580000.0
2008-02-13 03:08:00,75.719,75.728,75.713,75.717,112860000.0
2008-02-13 03:09:00,75.743,75.743,75.714,75.714,6200000.0
2008-02-13 03:10:00,75.716,75.716,75.702,75.708,135510000.0
2008-02-13 03:11:00,75.7,75.714,75.7,75.709,77120000.0
2008-02-13 03:12:00,75.735,75.735,75.708,75.708,118530000.0
2008-02-13 03:13:00,75.719,75.732,75.713,75.732,16010000.0
2008-02-13 03:14:00,75.731,75.745,75.731,75.738,146440000.0
2008-02-13 03:15:00,75.751,75.751,75.733,75.743,94240000.0
2008-02-13 03:16:00,75.73,75.738,75.73,75.734,47380000.0
2008-02-13 03:17:00,75.746,75.749,75.737,75.738,146930000.0
2008-02-13 03:18:00,75.753,75.753,75.731,75.731,150560000.0
2008-02-13 03:19:00,75.737,75.738,75.729,75.729,137040000.0
2008-02-13 03:21:00,75.799,75.799,75.788,75.794,100810000.0
2008-02-13 03:22:00,75.741,75.747,75.741,75.747,9200000.0
2008-02-13 03:23:00,75.741,75.756,75.741,75.744,114400000.0
2008-02-13 03:24:00,75.76,75.778,75.751,75.751,13570000.0
2008-02-13 03:25:00,75.735,75.746,75.733,75.739,19380000.0
2008-02-13 03:26:00,75.746,75.746,75.722,75.742,106320000.0
2008-02-13 03:27:00,75.769,75.769,75.755,75.755,4700000.0
2008-02-13 03:28:00,75.729,75.738,75.728,75.733,13990000.0
2008-02-13 03:29:00,75.731,75.737,75.725,75.733,109570000.0
2008-02-13 03:30:00,75.762,75.762,75.742,75.742,3760000.0
2008-02-13 03:31:00,75.725,75.73,75.719,75.723,22210000.0
2008-02-13 03:32:00,75.719,75.728,75.719,75.721,77820000.0
2008-02-13 03:33:00,75.762,75.762,75.718,75.726,108670000.0
2008-02-13 03:34:00,75.719,75.726,75.713,75.72,8820000.0
2008-02-13 03:35:00,75.736,75.736,75.717,75.731,113870000.0
2008-02-13 03:36:00,75.751,75.751,75.73,75.738,13750000.0
2008-02-13 03:37:00,75.728,75.728,75.726,75.726,3760000.0
2008-02-13 03:38:00,75.725,75.725,75.71,75.715,106100000.0
2008-02-13 03:39:00,75.74,75.74,75.724,75.73,15780000.0
2008-02-13 03:41:00,75.715,75.717,75.711,75.711,143870000.0
2008-02-13 03:42:00,75.744,75.744,75.715,75.72,151690000.0
2008-02-13 03:45:00,75.756,75.756,75.741,75.744,118080000.0
2008-02-13 03:46:00,75.705,75.715,75.701,75.705,14120000.0
2008-02-13 03:47:00,75.717,75.717,75.712,75.712,81760000.0
2008-02-13 03:48:00,75.735,75.735,75.715,75.717,111270000.0
2008-02-13 03:49:00,75.707,75.718,75.703,75.703,14490000.0
2008-02-13 03:51:00,75.718,75.718,75.681,75.686,13430000.0
2008-02-13 03:52:00,75.696,75.698,75.68,75.682,18980000.0
2008-02-13 03:53:00,75.676,75.683,75.664,75.679,86740000.0
2008-02-13 03:54:00,75.696,75.697,75.681,75.684,112140000.0
2008-02-13 03:56:00,75.693,75.693,75.674,75.681,111880000.0
2008-02-13 03:57:00,75.702,75.702,75.674,75.674,9010000.0
2008-02-13 03:58:00,75.677,75.68,75.669,75.67,136510000.0
2008-02-13 04:00:00,75.699,75.7,75.688,75.694,106780000.0
2008-02-13 04:01:00,75.674,75.693,75.674,75.681,15440000.0
2008-02-13 04:02:00,75.672,75.682,75.661,75.671,111280000.0
2008-02-13 04:03:00,75.684,75.684,75.665,75.666,7880000.0
2008-02-13 04:06:00,75.721,75.721,75.639,75.67,111420000.0
2008-02-13 04:07:00,75.656,75.666,75.637,75.666,17090000.0
2008-02-13 04:09:00,75.671,75.671,75.626,75.639,110570000.0
2008-02-13 04:10:00,75.633,75.664,75.633,75.639,17530000.0
2008-02-13 04:11:00,75.669,75.678,75.669,75.677,73510000.0
2008-02-13 04:12:00,75.698,75.699,75.687,75.694,111660000.0
2008-02-13 04:13:00,75.642,75.65,75.642,75.65,14500000.0
2008-02-13 04:14:00,75.654,75.662,75.647,75.648,106240000.0
2008-02-13 04:15:00,75.693,75.693,75.661,75.661,6010000.0
2008-02-13 04:16:00,75.651,75.671,75.647,75.671,13380000.0
2008-02-13 04:17:00,75.673,75.685,75.669,75.68,114500000.0
2008-02-13 04:18:00,75.683,75.697,75.654,75.654,9240000.0
2008-02-13 04:19:00,75.64,75.643,75.635,75.635,8820000.0
2008-02-13 04:20:00,75.645,75.649,75.64,75.64,79180000.0
2008-02-13 04:21:00,75.666,75.675,75.64,75.675,114060000.0
2008-02-13 04:22:00,75.673,75.673,75.673,75.673,2250000.0
2008-02-13 04:23:00,75.688,75.691,75.688,75.689,81380000.0
2008-02-13 04:24:00,75.686,75.693,75.665,75.678,101280000.0
2008-02-13 04:25:00,75.676,75.678,75.676,75.678,3760000.0
2008-02-13 04:27:00,75.697,75.697,75.666,75.681,105800000.0
2008-02-13 04:28:00,75.663,75.678,75.663,75.676,15020000.0
2008-02-13 04:29:00,75.641,75.641,75.59,75.599,113980000.0
2008-02-13 04:30:00,75.617,75.645,75.609,75.624,16730000.0
2008-02-13 04:31:00,75.617,75.655,75.617,75.655,13930000.0
2008-02-13 04:32:00,75.668,75.668,75.641,75.641,145710000.0
2008-02-13 04:33:00,75.671,75.671,75.626,75.626,140440000.0
2008-02-13 04:34:00,75.608,75.635,75.605,75.605,137600000.0
2008-02-13 04:35:00,75.613,75.613,75.588,75.591,86810000.0
2008-02-13 04:36:00,75.61,75.61,75.551,75.559,104610000.0
2008-02-13 04:37:00,75.572,75.58,75.555,75.568,16540000.0
2008-02-13 04:38:00,75.56,75.567,75.56,75.566,138000000.0
2008-02-13 04:39:00,75.584,75.584,75.563,75.564,133140000.0
2008-02-13 04:40:00,75.568,75.568,75.561,75.567,79380000.0
2008-02-13 04:41:00,75.555,75.555,75.54,75.545,107480000.0
2008-02-13 04:42:00,75.584,75.584,75.579,75.579,3380000.0
2008-02-13 04:43:00,75.578,75.578,75.538,75.538,8260000.0
2008-02-13 04:44:00,75.536,75.537,75.53,75.537,76930000.0
2008-02-13 04:45:00,75.578,75.578,75.535,75.569,111300000.0
2008-02-13 04:46:00,75.543,75.58,75.543,75.58,6960000.0
2008-02-13 04:47:00,75.581,75.591,75.58,75.581,78120000.0
2008-02-13 04:48:00,75.581,75.59,75.574,75.584,112590000.0
2008-02-13 04:49:00,75.58,75.586,75.573,75.573,14280000.0
2008-02-13 04:50:00,75.567,75.581,75.552,75.552,112310000.0
2008-02-13 04:51:00,75.562,75.565,75.552,75.565,11260000.0
2008-02-13 04:52:00,75.562,75.582,75.559,75.573,81150000.0
2008-02-13 04:53:00,75.571,75.588,75.556,75.556,109560000.0
2008-02-13 04:54:00,75.586,75.586,75.57,75.577,13340000.0
2008-02-13 04:55:00,75.593,75.612,75.593,75.601,80770000.0
2008-02-13 04:56:00,75.606,75.606,75.589,75.594,110620000.0
2008-02-13 04:57:00,75.636,75.636,75.623,75.63,9390000.0
2008-02-13 04:58:00,75.597,75.613,75.596,75.597,8830000.0
2008-02-13 04:59:00,75.614,75.614,75.587,75.594,107890000.0
2008-02-13 05:00:00,75.611,75.625,75.602,75.619,15270000.0
2008-02-13 05:01:00,75.624,75.63,75.608,75.616,17520000.0
2008-02-13 05:03:00,75.618,75.622,75.617,75.619,72680000.0
2008-02-13 05:05:00,75.613,75.636,75.613,75.619,81050000.0
2008-02-13 05:06:00,75.64,75.64,75.6,75.614,103110000.0
2008-02-13 05:07:00,75.592,75.593,75.592,75.593,3760000.0
2008-02-13 05:08:00,75.582,75.6,75.577,75.592,97600000.0
2008-02-13 05:09:00,75.584,75.602,75.582,75.597,22980000.0
2008-02-13 05:10:00,75.584,75.594,75.584,75.594,3760000.0
2008-02-13 05:11:00,75.591,75.596,75.584,75.593,116010000.0
2008-02-13 05:12:00,75.596,75.602,75.591,75.593,9800000.0
2008-02-13 05:13:00,75.578,75.593,75.572,75.572,124750000.0
2008-02-13 05:14:00,75.581,75.61,75.576,75.582,77960000.0
2008-02-13 05:15:00,75.647,75.647,75.585,75.6,110950000.0
2008-02-13 05:18:00,75.627,75.634,75.621,75.621,73410000.0
2008-02-13 05:20:00,75.639,75.64,75.628,75.634,127030000.0
2008-02-13 05:21:00,75.639,75.639,75.623,75.624,9800000.0
2008-02-13 05:24:00,75.614,75.614,75.593,75.599,75920000.0
2008-02-13 05:27:00,75.628,75.636,75.622,75.622,77490000.0
2008-02-13 05:30:00,75.614,75.619,75.601,75.608,22790000.0
2008-02-13 05:31:00,75.618,75.636,75.618,75.636,6200000.0
2008-02-13 05:32:00,75.61,75.617,75.604,75.613,110720000.0
2008-02-13 05:33:00,75.62,75.62,75.604,75.604,4700000.0
2008-02-13 05:34:00,75.611,75.611,75.587,75.59,15260000.0
2008-02-13 05:36:00,75.652,75.652,75.63,75.63,4550000.0
2008-02-13 05:37:00,75.583,75.594,75.582,75.585,8650000.0
2008-02-13 05:38:00,75.599,75.599,75.587,75.594,104700000.0
2008-02-13 05:39:00,75.6,75.601,75.589,75.589,11500000.0
2008-02-13 05:40:00,75.633,75.633,75.616,75.616,6200000.0
2008-02-13 05:41:00,75.639,75.639,75.628,75.634,100000000.0
2008-02-13 05:42:00,75.63,75.63,75.613,75.613,4140000.0
2008-02-13 05:45:00,75.633,75.637,75.615,75.637,143940000.0
2008-02-13 05:46:00,75.602,75.633,75.602,75.633,79710000.0
2008-02-13 05:47:00,75.625,75.638,75.611,75.611,110170000.0
2008-02-13 05:48:00,75.621,75.621,75.609,75.616,9620000.0
2008-02-13 05:50:00,75.616,75.621,75.598,75.616,109400000.0
2008-02-13 05:51:00,75.612,75.625,75.594,75.594,9630000.0
2008-02-13 05:54:00,75.598,75.598,75.588,75.588,4140000.0
2008-02-13 05:55:00,75.577,75.595,75.576,75.58,137970000.0
2008-02-13 05:56:00,75.575,75.614,75.575,75.614,85560000.0
2008-02-13 05:57:00,75.614,75.614,75.577,75.577,115870000.0
2008-02-13 05:58:00,75.586,75.609,75.571,75.609,12600000.0
2008-02-13 05:59:00,75.602,75.618,75.598,75.598,106010000.0
2008-02-13 06:00:00,75.629,75.629,75.604,75.614,11500000.0
2008-02-13 06:01:00,75.604,75.622,75.604,75.622,45190000.0
2008-02-13 06:02:00,75.6,75.634,75.6,75.634,147760000.0
2008-02-13 06:03:00,75.638,75.642,75.622,75.629,146600000.0
2008-02-13 06:04:00,75.639,75.663,75.633,75.633,136860000.0
2008-02-13 06:05:00,75.64,75.663,75.633,75.633,80180000.0
2008-02-13 06:06:00,75.703,75.703,75.646,75.666,112610000.0
2008-02-13 06:07:00,75.634,75.634,75.628,75.628,3760000.0
2008-02-13 06:08:00,75.628,75.628,75.611,75.614,117280000.0
2008-02-13 06:09:00,75.64,75.64,75.636,75.636,3940000.0
2008-02-13 06:10:00,75.652,75.664,75.64,75.658,18830000.0
2008-02-13 06:12:00,75.671,75.671,75.637,75.65,76400000.0
2008-02-13 06:13:00,75.651,75.667,75.636,75.661,101520000.0
2008-02-13 06:15:00,75.666,75.669,75.661,75.662,74000000.0
2008-02-13 06:18:00,75.693,75.697,75.693,75.697,4320000.0
2008-02-13 06:19:00,75.645,75.669,75.643,75.669,12070000.0
2008-02-13 06:20:00,75.632,75.646,75.632,75.646,144400000.0
2008-02-13 06:21:00,75.665,75.665,75.624,75.624,136580000.0
2008-02-13 06:22:00,75.64,75.649,75.64,75.648,77340000.0
2008-02-13 06:23:00,75.629,75.656,75.618,75.656,113540000.0
2008-02-13 06:24:00,75.657,75.657,75.634,75.638,14270000.0
2008-02-13 06:25:00,75.634,75.659,75.634,75.659,125190000.0
2008-02-13 06:26:00,75.631,75.658,75.631,75.648,131460000.0
2008-02-13 06:27:00,75.652,75.652,75.629,75.629,74200000.0
2008-02-13 06:28:00,75.626,75.667,75.626,75.666,113210000.0
2008-02-13 06:29:00,75.634,75.661,75.634,75.64,138860000.0
2008-02-13 06:30:00,75.682,75.682,75.647,75.675,85080000.0
2008-02-13 06:31:00,75.666,75.672,75.648,75.672,47740000.0
2008-02-13 06:32:00,75.66,75.682,75.66,75.673,149520000.0
2008-02-13 06:33:00,75.703,75.703,75.666,75.668,140620000.0
2008-02-13 06:34:00,75.68,75.703,75.68,75.682,141120000.0
2008-02-13 06:35:00,75.698,75.701,75.697,75.699,78470000.0
2008-02-13 06:36:00,75.69,75.69,75.656,75.679,106480000.0
2008-02-13 06:39:00,75.714,75.714,75.659,75.659,91520000.0
2008-02-13 06:40:00,75.659,75.66,75.655,75.655,49720000.0
2008-02-13 06:42:00,75.705,75.705,75.692,75.692,144570000.0
2008-02-13 06:43:00,75.678,75.681,75.674,75.678,141490000.0
2008-02-13 06:44:00,75.65,75.659,75.65,75.658,82540000.0
2008-02-13 06:45:00,75.684,75.684,75.648,75.662,110760000.0
2008-02-13 06:46:00,75.683,75.688,75.683,75.688,3940000.0
2008-02-13 06:47:00,75.679,75.687,75.662,75.674,113660000.0
2008-02-13 06:48:00,75.674,75.674,75.664,75.664,7510000.0
2008-02-13 06:49:00,75.647,75.652,75.645,75.649,139010000.0
2008-02-13 06:50:00,75.668,75.671,75.666,75.669,86440000.0
2008-02-13 06:51:00,75.714,75.714,75.681,75.681,46190000.0
2008-02-13 06:52:00,75.654,75.658,75.649,75.655,139960000.0
2008-02-13 06:53:00,75.649,75.657,75.649,75.657,154540000.0
2008-02-13 06:54:00,75.673,75.673,75.654,75.665,143120000.0
2008-02-13 06:55:00,75.66,75.668,75.659,75.659,84510000.0
2008-02-13 06:56:00,75.655,75.679,75.655,75.679,110660000.0
2008-02-13 06:57:00,75.692,75.692,75.667,75.675,14280000.0
2008-02-13 06:58:00,75.667,75.679,75.663,75.663,10140000.0
2008-02-13 06:59:00,75.665,75.665,75.648,75.661,113250000.0
2008-02-13 07:00:00,75.658,75.68,75.65,75.65,16900000.0
2008-02-13 07:01:00,75.653,75.656,75.643,75.649,145080000.0
2008-02-13 07:02:00,75.64,75.671,75.639,75.666,140150000.0
2008-02-13 07:03:00,75.662,75.663,75.637,75.64,141290000.0
2008-02-13 07:04:00,75.663,75.664,75.643,75.643,76960000.0
2008-02-13 07:05:00,75.651,75.669,75.638,75.647,113300000.0
2008-02-13 07:06:00,75.673,75.673,75.658,75.658,6800000.0
2008-02-13 07:07:00,75.651,75.657,75.649,75.649,83040000.0
2008-02-13 07:08:00,75.643,75.649,75.634,75.644,110340000.0
2008-02-13 07:09:00,75.68,75.68,75.648,75.648,9570000.0
2008-02-13 07:11:00,75.65,75.657,75.65,75.651,75170000.0
2008-02-13 07:12:00,75.673,75.673,75.647,75.647,107620000.0
2008-02-13 07:13:00,75.666,75.692,75.666,75.689,10190000.0
2008-02-13 07:14:00,75.677,75.7,75.677,75.684,102650000.0
2008-02-13 07:15:00,75.713,75.713,75.696,75.707,10710000.0
2008-02-13 07:16:00,75.683,75.683,75.663,75.663,137420000.0
2008-02-13 07:18:00,75.739,75.739,75.727,75.734,109000000.0
2008-02-13 07:19:00,75.676,75.682,75.675,75.682,8450000.0
2008-02-13 07:21:00,75.677,75.677,75.651,75.651,7930000.0
2008-02-13 07:22:00,75.649,75.659,75.649,75.658,79050000.0
2008-02-13 07:23:00,75.682,75.682,75.638,75.638,111200000.0
2008-02-13 07:24:00,75.702,75.702,75.677,75.677,10900000.0
2008-02-13 07:25:00,75.678,75.678,75.674,75.674,4880000.0
2008-02-13 07:26:00,75.646,75.647,75.642,75.646,91210000.0
2008-02-13 07:27:00,75.689,75.689,75.678,75.684,101530000.0
2008-02-13 07:28:00,75.64,75.646,75.629,75.629,20360000.0
2008-02-13 07:29:00,75.62,75.635,75.605,75.632,110810000.0
2008-02-13 07:30:00,75.638,75.638,75.618,75.628,10370000.0
2008-02-13 07:31:00,75.643,75.652,75.627,75.652,15590000.0
2008-02-13 07:32:00,75.659,75.667,75.638,75.667,106740000.0
2008-02-13 07:33:00,75.689,75.689,75.642,75.647,8460000.0
2008-02-13 07:34:00,75.649,75.669,75.649,75.669,6390000.0
2008-02-13 07:35:00,75.664,75.666,75.643,75.643,78550000.0
2008-02-13 07:36:00,75.663,75.663,75.637,75.638,116060000.0
2008-02-13 07:37:00,75.644,75.656,75.628,75.642,25060000.0
2008-02-13 07:38:00,75.645,75.645,75.622,75.634,110180000.0
2008-02-13 07:39:00,75.657,75.657,75.631,75.637,9590000.0
2008-02-13 07:40:00,75.646,75.659,75.646,75.648,9400000.0
2008-02-13 07:41:00,75.665,75.665,75.632,75.644,109610000.0
2008-02-13 07:42:00,75.663,75.663,75.632,75.645,10520000.0
2008-02-13 07:44:00,75.637,75.641,75.631,75.631,73610000.0
2008-02-13 07:45:00,75.658,75.658,75.63,75.63,103770000.0
2008-02-13 07:46:00,75.635,75.635,75.631,75.631,6570000.0
2008-02-13 07:47:00,75.639,75.659,75.623,75.659,108980000.0
2008-02-13 07:48:00,75.672,75.674,75.664,75.67,14080000.0
2008-02-13 07:49:00,75.675,75.678,75.669,75.678,129980000.0
2008-02-13 07:50:00,75.67,75.674,75.665,75.674,80270000.0
2008-02-13 07:51:00,75.684,75.684,75.658,75.658,101590000.0
2008-02-13 07:53:00,75.668,75.668,75.659,75.666,104580000.0
2008-02-13 07:54:00,75.703,75.703,75.66,75.66,133000000.0
2008-02-13 07:55:00,75.666,75.667,75.658,75.667,137800000.0
2008-02-13 07:56:00,75.658,75.664,75.653,75.659,67400000.0
2008-02-13 07:57:00,75.699,75.699,75.656,75.664,123050000.0
2008-02-13 07:58:00,75.667,75.667,75.66,75.661,135390000.0
2008-02-13 07:59:00,75.667,75.668,75.661,75.662,84940000.0
2008-02-13 08:00:00,75.686,75.686,75.657,75.664,47620000.0
2008-02-13 08:01:00,75.648,75.663,75.645,75.663,133350000.0
2008-02-13 08:02:00,75.643,75.667,75.643,75.667,150060000.0
2008-02-13 08:03:00,75.656,75.66,75.631,75.631,133530000.0
2008-02-13 08:05:00,75.637,75.637,75.62,75.625,114020000.0
2008-02-13 08:06:00,75.644,75.644,75.598,75.598,16150000.0
2008-02-13 08:07:00,75.586,75.601,75.566,75.578,144340000.0
2008-02-13 08:08:00,75.587,75.597,75.583,75.595,82000000.0
2008-02-13 08:09:00,75.616,75.616,75.585,75.59,129370000.0
2008-02-13 08:10:00,75.601,75.613,75.601,75.604,142870000.0
2008-02-13 08:12:00,75.607,75.607,75.6,75.604,48830000.0
2008-02-13 08:13:00,75.596,75.612,75.596,75.612,151830000.0
2008-02-13 08:14:00,75.607,75.607,75.6,75.6,141560000.0
2008-02-13 08:15:00,75.61,75.62,75.603,75.603,134220000.0
2008-02-13 08:17:00,75.594,75.597,75.586,75.593,111420000.0
2008-02-13 08:18:00,75.59,75.59,75.574,75.585,19370000.0
2008-02-13 08:19:00,75.574,75.593,75.565,75.593,10720000.0
2008-02-13 08:20:00,75.571,75.589,75.571,75.571,147770000.0
2008-02-13 08:21:00,75.596,75.613,75.574,75.589,138250000.0
2008-02-13 08:22:00,75.6,75.616,75.593,75.616,89810000.0
2008-02-13 08:24:00,75.628,75.632,75.627,75.629,72730000.0
2008-02-13 08:27:00,75.611,75.611,75.588,75.588,5630000.0
2008-02-13 08:28:00,75.595,75.608,75.593,75.593,10520000.0
2008-02-13 08:29:00,75.597,75.597,75.577,75.594,70960000.0
2008-02-13 08:30:00,75.622,75.622,75.573,75.584,100460000.0
2008-02-13 08:31:00,75.578,75.586,75.578,75.584,10560000.0
2008-02-13 08:32:00,75.567,75.569,75.551,75.551,122850000.0
2008-02-13 08:33:00,75.599,75.599,75.536,75.548,128490000.0
2008-02-13 08:34:00,75.555,75.568,75.508,75.526,71640000.0
2008-02-13 08:35:00,75.515,75.533,75.5,75.509,105730000.0
2008-02-13 08:36:00,75.532,75.538,75.502,75.502,13940000.0
2008-02-13 08:37:00,75.518,75.536,75.518,75.531,12240000.0
2008-02-13 08:38:00,75.501,75.512,75.494,75.506,131910000.0
2008-02-13 08:39:00,75.523,75.554,75.517,75.554,130180000.0
2008-02-13 08:40:00,75.552,75.573,75.54,75.54,75280000.0
2008-02-13 08:41:00,75.528,75.538,75.513,75.526,102870000.0
2008-02-13 08:42:00,75.549,75.552,75.535,75.535,14120000.0
2008-02-13 08:43:00,75.518,75.527,75.518,75.527,37400000.0
2008-02-13 08:44:00,75.54,75.554,75.531,75.54,81880000.0
2008-02-13 08:45:00,75.582,75.582,75.537,75.542,76900000.0
2008-02-13 08:46:00,75.53,75.545,75.525,75.545,116970000.0
2008-02-13 08:47:00,75.526,75.54,75.518,75.521,58860000.0
2008-02-13 08:48:00,75.535,75.535,75.514,75.514,119160000.0
2008-02-13 08:49:00,75.516,75.516,75.501,75.513,97620000.0
2008-02-13 08:50:00,75.528,75.528,75.475,75.483,92720000.0
2008-02-13 08:51:00,75.487,75.502,75.473,75.487,120100000.0
2008-02-13 08:52:00,75.482,75.512,75.482,75.512,132570000.0
2008-02-13 08:53:00,75.502,75.519,75.494,75.507,73590000.0
2008-02-13 08:54:00,75.52,75.544,75.514,75.544,112940000.0
2008-02-13 08:55:00,75.521,75.553,75.52,75.528,135140000.0
2008-02-13 08:56:00,75.55,75.554,75.533,75.548,87400000.0
2008-02-13 08:57:00,75.535,75.553,75.525,75.538,45310000.0
2008-02-13 08:58:00,75.532,75.569,75.532,75.556,125850000.0
2008-02-13 08:59:00,75.586,75.586,75.556,75.568,134610000.0
2008-02-13 09:00:00,75.562,75.597,75.556,75.556,132380000.0
2008-02-13 09:01:00,75.56,75.583,75.555,75.559,81520000.0
2008-02-13 09:02:00,75.549,75.568,75.54,75.558,102470000.0
2008-02-13 09:03:00,75.561,75.561,75.53,75.532,15840000.0
2008-02-13 09:04:00,75.534,75.535,75.531,75.531,45240000.0
2008-02-13 09:05:00,75.548,75.568,75.54,75.558,39890000.0
2008-02-13 09:06:00,75.559,75.573,75.547,75.573,20720000.0
2008-02-13 09:07:00,75.55,75.559,75.544,75.556,38340000.0
2008-02-13 09:08:00,75.524,75.551,75.504,75.551,53090000.0
2008-02-13 09:09:00,75.541,75.541,75.516,75.541,109370000.0
2008-02-13 09:10:00,75.529,75.552,75.524,75.544,69290000.0
2008-02-13 09:11:00,75.53,75.553,75.515,75.553,70550000.0
2008-02-13 09:12:00,75.551,75.566,75.532,75.54,96080000.0
2008-02-13 09:13:00,75.533,75.545,75.532,75.536,140810000.0
2008-02-13 09:14:00,75.529,75.538,75.528,75.535,119310000.0
2008-02-13 09:15:00,75.581,75.581,75.534,75.534,141470000.0
2008-02-13 09:16:00,75.543,75.552,75.531,75.531,131860000.0
2008-02-13 09:17:00,75.518,75.544,75.516,75.528,72460000.0
2008-02-13 09:18:00,75.555,75.555,75.517,75.551,85570000.0
2008-02-13 09:19:00,75.548,75.556,75.533,75.556,81130000.0
2008-02-13 09:20:00,75.564,75.564,75.533,75.548,81610000.0
2008-02-13 09:21:00,75.545,75.545,75.533,75.545,67380000.0
2008-02-13 09:22:00,75.532,75.55,75.524,75.53,79840000.0
2008-02-13 09:23:00,75.541,75.572,75.541,75.572,25620000.0
2008-02-13 09:24:00,75.575,75.58,75.556,75.575,85180000.0
2008-02-13 09:25:00,75.558,75.572,75.552,75.552,91310000.0
2008-02-13 09:26:00,75.56,75.576,75.56,75.576,128100000.0
2008-02-13 09:27:00,75.568,75.584,75.553,75.584,96340000.0
2008-02-13 09:28:00,75.556,75.556,75.525,75.548,77770000.0
2008-02-13 09:29:00,75.533,75.55,75.529,75.538,76540000.0
2008-02-13 09:30:00,75.582,75.582,75.526,75.526,87150000.0
2008-02-13 09:31:00,75.531,75.55,75.519,75.528,60110000.0
2008-02-13 09:32:00,75.521,75.55,75.521,75.531,56630000.0
2008-02-13 09:33:00,75.545,75.546,75.539,75.539,95300000.0
2008-02-13 09:34:00,75.546,75.546,75.541,75.541,69910000.0
2008-02-13 09:35:00,75.524,75.524,75.512,75.518,84210000.0
2008-02-13 09:36:00,75.543,75.547,75.516,75.528,69990000.0
2008-02-13 09:37:00,75.521,75.553,75.516,75.553,63600000.0
2008-02-13 09:38:00,75.552,75.569,75.543,75.543,75890000.0
2008-02-13 09:39:00,75.567,75.6,75.548,75.598,61430000.0
2008-02-13 09:40:00,75.598,75.611,75.572,75.583,51680000.0
2008-02-13 09:41:00,75.571,75.576,75.569,75.569,97310000.0
2008-02-13 09:42:00,75.585,75.591,75.566,75.586,106850000.0
2008-02-13 09:43:00,75.576,75.594,75.576,75.58,93240000.0
2008-02-13 09:44:00,75.574,75.616,75.574,75.616,66140000.0
2008-02-13 09:45:00,75.627,75.637,75.606,75.634,72090000.0
2008-02-13 09:46:00,75.651,75.69,75.639,75.669,75910000.0
2008-02-13 09:47:00,75.66,75.683,75.658,75.683,65120000.0
2008-02-13 09:48:00,75.687,75.698,75.651,75.655,19920000.0
2008-02-13 09:49:00,75.669,75.678,75.64,75.662,56320000.0
2008-02-13 09:50:00,75.641,75.661,75.634,75.648,38240000.0
2008-02-13 09:51:00,75.666,75.666,75.646,75.657,82760000.0
2008-02-13 09:52:00,75.651,75.663,75.643,75.643,78910000.0
2008-02-13 09:53:00,75.631,75.645,75.631,75.645,116480000.0
2008-02-13 09:54:00,75.655,75.659,75.637,75.648,56520000.0
2008-02-13 09:55:00,75.641,75.648,75.64,75.641,127520000.0
2008-02-13 09:56:00,75.635,75.658,75.635,75.647,96970000.0
2008-02-13 09:57:00,75.671,75.684,75.653,75.653,101380000.0
2008-02-13 09:58:00,75.659,75.66,75.642,75.643,125120000.0
2008-02-13 09:59:00,75.652,75.704,75.652,75.704,112980000.0
2008-02-13 10:00:00,75.688,75.698,75.678,75.678,66260000.0
2008-02-13 10:01:00,75.665,75.673,75.643,75.673,114880000.0
2008-02-13 10:02:00,75.667,75.681,75.654,75.66,124280000.0
2008-02-13 10:03:00,75.68,75.68,75.634,75.634,84020000.0
2008-02-13 10:04:00,75.64,75.662,75.636,75.647,47410000.0
2008-02-13 10:05:00,75.619,75.657,75.617,75.629,134230000.0
2008-02-13 10:06:00,75.661,75.661,75.623,75.623,133650000.0
2008-02-13 10:07:00,75.64,75.658,75.615,75.629,128040000.0
2008-02-13 10:08:00,75.617,75.644,75.598,75.644,75360000.0
2008-02-13 10:09:00,75.663,75.663,75.623,75.659,105730000.0
2008-02-13 10:10:00,75.626,75.64,75.624,75.629,16330000.0
2008-02-13 10:11:00,75.623,75.663,75.623,75.663,119710000.0
2008-02-13 10:12:00,75.647,75.655,75.64,75.64,56250000.0
2008-02-13 10:13:00,75.627,75.629,75.587,75.595,116900000.0
2008-02-13 10:14:00,75.582,75.602,75.554,75.562,100890000.0
2008-02-13 10:15:00,75.561,75.579,75.557,75.575,97850000.0
2008-02-13 10:16:00,75.583,75.583,75.563,75.576,116920000.0
2008-02-13 10:17:00,75.552,75.583,75.546,75.552,119870000.0
2008-02-13 10:18:00,75.567,75.575,75.545,75.572,65500000.0
2008-02-13 10:19:00,75.555,75.589,75.555,75.576,114220000.0
2008-02-13 10:20:00,75.59,75.615,75.577,75.597,131870000.0
2008-02-13 10:21:00,75.592,75.597,75.563,75.595,82550000.0
2008-02-13 10:22:00,75.594,75.61,75.588,75.61,42710000.0
2008-02-13 10:23:00,75.604,75.609,75.578,75.581,131570000.0
2008-02-13 10:24:00,75.592,75.592,75.575,75.586,131720000.0
2008-02-13 10:25:00,75.56,75.574,75.552,75.56,129990000.0
2008-02-13 10:26:00,75.57,75.584,75.563,75.584,80980000.0
2008-02-13 10:27:00,75.59,75.59,75.541,75.541,92800000.0
2008-02-13 10:28:00,75.531,75.538,75.507,75.508,14880000.0
2008-02-13 10:29:00,75.523,75.553,75.523,75.553,146260000.0
2008-02-13 10:30:00,75.555,75.555,75.522,75.522,83960000.0
2008-02-13 10:31:00,75.527,75.538,75.516,75.518,100660000.0
2008-02-13 10:32:00,75.548,75.551,75.529,75.544,103990000.0
2008-02-13 10:33:00,75.569,75.591,75.557,75.571,95280000.0
2008-02-13 10:34:00,75.565,75.591,75.548,75.567,78040000.0
2008-02-13 10:35:00,75.561,75.58,75.561,75.566,44590000.0
2008-02-13 10:36:00,75.576,75.579,75.576,75.578,35450000.0
2008-02-13 10:37:00,75.56,75.58,75.56,75.578,40920000.0
2008-02-13 10:38:00,75.563,75.582,75.557,75.582,35780000.0
2008-02-13 10:39:00,75.581,75.581,75.555,75.565,26790000.0
2008-02-13 10:40:00,75.574,75.574,75.548,75.558,40420000.0
2008-02-13 10:41:00,75.554,75.575,75.554,75.575,59900000.0
2008-02-13 10:42:00,75.564,75.564,75.542,75.553,103490000.0
2008-02-13 10:43:00,75.551,75.576,75.551,75.558,75440000.0
2008-02-13 10:44:00,75.575,75.583,75.554,75.583,71380000.0
2008-02-13 10:45:00,75.621,75.621,75.585,75.602,84810000.0
2008-02-13 10:46:00,75.59,75.609,75.583,75.583,125990000.0
2008-02-13 10:47:00,75.596,75.604,75.579,75.593,124880000.0
2008-02-13 10:48:00,75.618,75.618,75.584,75.592,157400000.0
2008-02-13 10:49:00,75.594,75.599,75.59,75.592,128690000.0
2008-02-13 10:50:00,75.611,75.611,75.593,75.593,66970000.0
2008-02-13 10:51:00,75.615,75.615,75.593,75.593,101440000.0
2008-02-13 10:52:00,75.599,75.602,75.583,75.583,88170000.0
2008-02-13 10:53:00,75.591,75.604,75.585,75.599,83140000.0
2008-02-13 10:54:00,75.591,75.591,75.567,75.586,72950000.0
2008-02-13 10:55:00,75.58,75.603,75.58,75.603,86840000.0
2008-02-13 10:56:00,75.578,75.6,75.578,75.595,24420000.0
2008-02-13 10:57:00,75.594,75.598,75.57,75.57,81030000.0
2008-02-13 10:58:00,75.576,75.584,75.564,75.571,97360000.0
2008-02-13 10:59:00,75.584,75.608,75.574,75.574,116790000.0
2008-02-13 11:00:00,75.596,75.614,75.585,75.589,94380000.0
2008-02-13 11:01:00,75.582,75.605,75.582,75.605,88190000.0
2008-02-13 11:03:00,75.612,75.612,75.593,75.605,76710000.0
2008-02-13 11:04:00,75.613,75.613,75.6,75.6,50730000.0
2008-02-13 11:05:00,75.586,75.594,75.58,75.594,50050000.0
2008-02-13 11:06:00,75.604,75.657,75.601,75.645,86590000.0
2008-02-13 11:07:00,75.632,75.643,75.601,75.643,62530000.0
2008-02-13 11:08:00,75.637,75.637,75.628,75.628,79060000.0
2008-02-13 11:09:00,75.641,75.641,75.617,75.636,73510000.0
2008-02-13 11:10:00,75.613,75.613,75.569,75.589,63820000.0
2008-02-13 11:11:00,75.573,75.609,75.567,75.592,77220000.0
2008-02-13 11:12:00,75.59,75.595,75.581,75.581,65010000.0
2008-02-13 11:13:00,75.579,75.595,75.564,75.595,51500000.0
2008-02-13 11:14:00,75.591,75.609,75.569,75.592,94190000.0
2008-02-13 11:15:00,75.613,75.613,75.587,75.599,102400000.0
2008-02-13 11:16:00,75.594,75.611,75.594,75.599,86670000.0
2008-02-13 11:17:00,75.604,75.613,75.586,75.613,62560000.0
2008-02-13 11:18:00,75.625,75.629,75.595,75.614,75110000.0
2008-02-13 11:19:00,75.634,75.634,75.603,75.62,71240000.0
2008-02-13 11:20:00,75.606,75.633,75.606,75.633,64970000.0
2008-02-13 11:21:00,75.624,75.624,75.603,75.603,19180000.0
2008-02-13 11:22:00,75.632,75.632,75.593,75.593,57360000.0
2008-02-13 11:23:00,75.581,75.61,75.581,75.598,36590000.0
2008-02-13 11:24:00,75.624,75.624,75.605,75.613,82610000.0
2008-02-13 11:25:00,75.617,75.634,75.612,75.634,77080000.0
2008-02-13 11:26:00,75.648,75.65,75.647,75.647,113990000.0
2008-02-13 11:27:00,75.626,75.626,75.62,75.625,56990000.0
2008-02-13 11:28:00,75.642,75.66,75.633,75.646,114350000.0
2008-02-13 11:29:00,75.64,75.659,75.626,75.633,89530000.0
2008-02-13 11:30:00,75.627,75.63,75.611,75.611,107490000.0
2008-02-13 11:31:00,75.619,75.641,75.614,75.618,115600000.0
2008-02-13 11:33:00,75.647,75.649,75.646,75.646,68590000.0
2008-02-13 11:34:00,75.628,75.636,75.62,75.627,106390000.0
2008-02-13 11:35:00,75.637,75.663,75.636,75.649,123860000.0
2008-02-13 11:36:00,75.658,75.661,75.656,75.659,83610000.0
2008-02-13 11:37:00,75.656,75.662,75.626,75.626,45900000.0
2008-02-13 11:38:00,75.641,75.641,75.614,75.614,126230000.0
2008-02-13 11:39:00,75.627,75.633,75.602,75.633,126340000.0
2008-02-13 11:40:00,75.61,75.638,75.61,75.62,127800000.0
2008-02-13 11:41:00,75.632,75.662,75.632,75.656,75870000.0
2008-02-13 11:42:00,75.682,75.7,75.671,75.691,94460000.0
2008-02-13 11:43:00,75.685,75.7,75.679,75.699,11910000.0
2008-02-13 11:44:00,75.682,75.682,75.662,75.677,81700000.0
2008-02-13 11:45:00,75.673,75.673,75.646,75.662,42220000.0
2008-02-13 11:46:00,75.65,75.67,75.65,75.658,125310000.0
2008-02-13 11:47:00,75.664,75.664,75.642,75.647,134780000.0
2008-02-13 11:48:00,75.671,75.671,75.604,75.604,127640000.0
2008-02-13 11:49:00,75.616,75.633,75.605,75.628,77940000.0
2008-02-13 11:50:00,75.609,75.634,75.609,75.625,108500000.0
2008-02-13 11:51:00,75.641,75.641,75.627,75.629,13190000.0
2008-02-13 11:52:00,75.625,75.659,75.62,75.636,53990000.0
2008-02-13 11:53:00,75.657,75.671,75.645,75.651,52620000.0
2008-02-13 11:54:00,75.657,75.669,75.646,75.657,95190000.0
2008-02-13 11:55:00,75.667,75.67,75.667,75.667,69660000.0
2008-02-13 11:56:00,75.646,75.661,75.635,75.646,79450000.0
2008-02-13 11:57:00,75.659,75.659,75.612,75.617,74070000.0
2008-02-13 11:58:00,75.621,75.64,75.602,75.602,63200000.0
2008-02-13 11:59:00,75.611,75.654,75.609,75.645,77620000.0
2008-02-13 12:00:00,75.661,75.672,75.644,75.666,61210000.0
2008-02-13 12:01:00,75.673,75.679,75.649,75.676,51090000.0
2008-02-13 12:02:00,75.673,75.725,75.672,75.694,89190000.0
2008-02-13 12:03:00,75.723,75.723,75.675,75.675,105570000.0
2008-02-13 12:04:00,75.69,75.702,75.667,75.702,88690000.0
2008-02-13 12:05:00,75.685,75.688,75.68,75.68,65720000.0
2008-02-13 12:06:00,75.702,75.702,75.661,75.661,74300000.0
2008-02-13 12:07:00,75.678,75.714,75.665,75.714,77260000.0
2008-02-13 12:08:00,75.735,75.735,75.692,75.692,66400000.0
2008-02-13 12:09:00,75.718,75.718,75.667,75.676,19430000.0
2008-02-13 12:10:00,75.673,75.699,75.663,75.663,55150000.0
2008-02-13 12:11:00,75.669,75.698,75.664,75.688,36750000.0
2008-02-13 12:12:00,75.717,75.728,75.695,75.695,78210000.0
2008-02-13 12:13:00,75.699,75.723,75.688,75.723,79930000.0
2008-02-13 12:14:00,75.692,75.731,75.692,75.711,125120000.0
2008-02-13 12:15:00,75.737,75.743,75.716,75.72,54040000.0
2008-02-13 12:16:00,75.733,75.757,75.725,75.725,118590000.0
2008-02-13 12:17:00,75.724,75.73,75.701,75.701,98280000.0
2008-02-13 12:18:00,75.736,75.736,75.696,75.708,95370000.0
2008-02-13 12:19:00,75.702,75.732,75.684,75.692,113920000.0
2008-02-13 12:20:00,75.679,75.703,75.673,75.703,125970000.0
2008-02-13 12:21:00,75.706,75.71,75.677,75.679,65340000.0
2008-02-13 12:22:00,75.69,75.712,75.685,75.712,115510000.0
2008-02-13 12:23:00,75.709,75.725,75.688,75.693,123670000.0
2008-02-13 12:24:00,75.718,75.753,75.689,75.72,83240000.0
2008-02-13 12:25:00,75.737,75.738,75.714,75.718,43680000.0
2008-02-13 12:26:00,75.735,75.735,75.707,75.717,130950000.0
2008-02-13 12:27:00,75.723,75.723,75.696,75.715,133380000.0
2008-02-13 12:28:00,75.732,75.732,75.697,75.701,128430000.0
2008-02-13 12:30:00,75.73,75.736,75.709,75.731,108050000.0
2008-02-13 12:31:00,75.717,75.736,75.7,75.7,14510000.0
2008-02-13 12:32:00,75.719,75.72,75.717,75.717,125100000.0
2008-02-13 12:33:00,75.709,75.734,75.689,75.734,59360000.0
2008-02-13 12:34:00,75.69,75.716,75.69,75.716,139580000.0
2008-02-13 12:35:00,75.729,75.739,75.707,75.734,114090000.0
2008-02-13 12:36:00,75.745,75.747,75.718,75.747,102830000.0
2008-02-13 12:37:00,75.742,75.759,75.735,75.746,126230000.0
2008-02-13 12:38:00,75.769,75.769,75.71,75.71,134670000.0
2008-02-13 12:39:00,75.735,75.739,75.707,75.723,74280000.0
2008-02-13 12:40:00,75.722,75.743,75.722,75.731,120030000.0
2008-02-13 12:41:00,75.74,75.759,75.728,75.759,130930000.0
2008-02-13 12:42:00,75.757,75.773,75.747,75.756,88270000.0
2008-02-13 12:43:00,75.751,75.765,75.751,75.764,50540000.0
2008-02-13 12:44:00,75.753,75.763,75.742,75.749,138720000.0
2008-02-13 12:45:00,75.774,75.774,75.735,75.741,142520000.0
2008-02-13 12:46:00,75.732,75.765,75.722,75.747,134320000.0
2008-02-13 12:47:00,75.726,75.734,75.713,75.713,82140000.0
2008-02-13 12:48:00,75.737,75.815,75.721,75.805,113980000.0
2008-02-13 12:49:00,75.8,75.839,75.795,75.827,18490000.0
2008-02-13 12:50:00,75.819,75.843,75.812,75.812,139250000.0
2008-02-13 12:51:00,75.838,75.878,75.825,75.858,135090000.0
2008-02-13 12:52:00,75.849,75.871,75.827,75.827,84780000.0
2008-02-13 12:53:00,75.813,75.854,75.806,75.824,108800000.0
2008-02-13 12:54:00,75.839,75.849,75.821,75.821,11450000.0
2008-02-13 12:55:00,75.822,75.847,75.813,75.813,109010000.0
2008-02-13 12:56:00,75.819,75.835,75.797,75.8,104600000.0
2008-02-13 12:57:00,75.818,75.834,75.794,75.798,129020000.0
2008-02-13 12:58:00,75.823,75.837,75.776,75.818,135800000.0
2008-02-13 12:59:00,75.813,75.867,75.8,75.867,71070000.0
2008-02-13 13:00:00,75.867,75.889,75.844,75.844,130820000.0
2008-02-13 13:01:00,75.867,75.882,75.827,75.882,126330000.0
2008-02-13 13:02:00,75.868,75.889,75.853,75.881,89630000.0
2008-02-13 13:03:00,75.852,75.891,75.844,75.849,46350000.0
2008-02-13 13:04:00,75.84,75.867,75.837,75.844,138720000.0
2008-02-13 13:05:00,75.847,75.853,75.832,75.832,146860000.0
2008-02-13 13:06:00,75.859,75.859,75.794,75.804,137770000.0
2008-02-13 13:07:00,75.808,75.812,75.752,75.776,80640000.0
2008-02-13 13:08:00,75.777,75.825,75.777,75.819,113100000.0
2008-02-13 13:09:00,75.835,75.86,75.833,75.858,16420000.0
2008-02-13 13:10:00,75.819,75.849,75.816,75.816,139400000.0
2008-02-13 13:11:00,75.802,75.836,75.794,75.824,74400000.0
2008-02-13 13:12:00,75.828,75.835,75.797,75.803,122920000.0
2008-02-13 13:13:00,75.793,75.833,75.793,75.818,136600000.0
2008-02-13 13:14:00,75.801,75.834,75.801,75.81,91220000.0
2008-02-13 13:15:00,75.817,75.83,75.798,75.821,43950000.0
2008-02-13 13:16:00,75.845,75.861,75.831,75.841,135600000.0
2008-02-13 13:17:00,75.848,75.858,75.823,75.823,145250000.0
2008-02-13 13:18:00,75.843,75.843,75.814,75.842,131980000.0
2008-02-13 13:19:00,75.843,75.868,75.837,75.849,77990000.0
2008-02-13 13:20:00,75.839,75.854,75.825,75.849,106230000.0
2008-02-13 13:21:00,75.849,75.852,75.829,75.844,16560000.0
2008-02-13 13:22:00,75.845,75.85,75.83,75.83,9390000.0
2008-02-13 13:23:00,75.812,75.818,75.809,75.809,68270000.0
2008-02-13 13:24:00,75.832,75.832,75.805,75.811,80780000.0
2008-02-13 13:25:00,75.795,75.828,75.789,75.81,69800000.0
2008-02-13 13:26:00,75.798,75.812,75.787,75.812,21600000.0
2008-02-13 13:27:00,75.823,75.823,75.784,75.8,54270000.0
2008-02-13 13:28:00,75.81,75.822,75.795,75.822,41730000.0
2008-02-13 13:29:00,75.811,75.825,75.809,75.809,99780000.0
2008-02-13 13:30:00,75.833,75.835,75.822,75.822,85210000.0
2008-02-13 13:31:00,75.835,75.835,75.8,75.802,120230000.0
2008-02-13 13:32:00,75.806,75.808,75.8,75.802,59040000.0
2008-02-13 13:33:00,75.816,75.816,75.802,75.802,128670000.0
2008-02-13 13:34:00,75.811,75.834,75.804,75.834,112020000.0
2008-02-13 13:35:00,75.812,75.831,75.795,75.814,101800000.0
2008-02-13 13:36:00,75.824,75.824,75.795,75.798,129090000.0
2008-02-13 13:37:00,75.792,75.839,75.792,75.839,134070000.0
2008-02-13 13:38:00,75.843,75.88,75.843,75.843,67080000.0
2008-02-13 13:39:00,75.856,75.86,75.824,75.856,123800000.0
2008-02-13 13:40:00,75.83,75.851,75.816,75.836,130600000.0
2008-02-13 13:41:00,75.811,75.816,75.811,75.811,86410000.0
2008-02-13 13:42:00,75.827,75.848,75.812,75.848,48550000.0
2008-02-13 13:43:00,75.844,75.851,75.834,75.845,131390000.0
2008-02-13 13:44:00,75.851,75.851,75.821,75.832,138360000.0
2008-02-13 13:45:00,75.843,75.843,75.815,75.828,134770000.0
2008-02-13 13:46:00,75.833,75.833,75.813,75.813,83410000.0
2008-02-13 13:47:00,75.825,75.855,75.812,75.831,108920000.0
2008-02-13 13:48:00,75.856,75.882,75.855,75.867,14470000.0
2008-02-13 13:49:00,75.846,75.872,75.845,75.869,14270000.0
2008-02-13 13:50:00,75.831,75.848,75.824,75.829,137500000.0
2008-02-13 13:51:00,75.857,75.874,75.847,75.865,137400000.0
2008-02-13 13:52:00,75.842,75.854,75.835,75.841,91050000.0
2008-02-13 13:53:00,75.837,75.858,75.837,75.858,107300000.0
2008-02-13 13:54:00,75.862,75.862,75.838,75.838,9420000.0
2008-02-13 13:55:00,75.853,75.863,75.819,75.863,118620000.0
2008-02-13 13:56:00,75.86,75.891,75.849,75.868,134000000.0
2008-02-13 13:57:00,75.883,75.883,75.838,75.859,83580000.0
2008-02-13 13:58:00,75.831,75.862,75.831,75.838,53820000.0
2008-02-13 13:59:00,75.849,75.873,75.846,75.873,132820000.0
2008-02-13 14:00:00,75.876,75.876,75.851,75.851,147510000.0
2008-02-13 14:01:00,75.861,75.895,75.849,75.895,133320000.0
2008-02-13 14:02:00,75.878,75.878,75.869,75.869,76670000.0
2008-02-13 14:03:00,75.894,75.894,75.86,75.86,108230000.0
2008-02-13 14:04:00,75.841,75.867,75.841,75.86,10610000.0
2008-02-13 14:05:00,75.881,75.881,75.844,75.866,49060000.0
2008-02-13 14:06:00,75.876,75.888,75.859,75.859,89640000.0
2008-02-13 14:07:00,75.876,75.878,75.848,75.866,79390000.0
2008-02-13 14:08:00,75.889,75.889,75.859,75.871,125420000.0
2008-02-13 14:09:00,75.892,75.901,75.866,75.88,56090000.0
2008-02-13 14:10:00,75.871,75.901,75.87,75.896,139730000.0
2008-02-13 14:11:00,75.887,75.925,75.887,75.923,112010000.0
2008-02-13 14:12:00,75.923,75.949,75.908,75.949,104030000.0
2008-02-13 14:13:00,75.949,75.96,75.927,75.931,126480000.0
2008-02-13 14:14:00,75.946,75.95,75.92,75.92,127850000.0
2008-02-13 14:15:00,75.927,75.94,75.918,75.918,73370000.0
2008-02-13 14:16:00,75.945,75.948,75.94,75.94,115050000.0
2008-02-13 14:17:00,75.911,75.935,75.911,75.926,139940000.0
2008-02-13 14:18:00,75.933,75.933,75.886,75.927,81880000.0
2008-02-13 14:19:00,75.91,75.91,75.906,75.906,46380000.0
2008-02-13 14:20:00,75.897,75.914,75.897,75.914,135640000.0
2008-02-13 14:21:00,75.924,75.924,75.896,75.923,147490000.0
2008-02-13 14:22:00,75.91,75.929,75.907,75.912,136360000.0
2008-02-13 14:23:00,75.922,75.95,75.922,75.924,79700000.0
2008-02-13 14:24:00,75.94,75.954,75.924,75.926,112890000.0
2008-02-13 14:25:00,75.955,75.955,75.926,75.929,17920000.0
2008-02-13 14:26:00,75.952,75.952,75.926,75.94,75870000.0
2008-02-13 14:27:00,75.953,75.953,75.921,75.936,113280000.0
2008-02-13 14:28:00,75.967,75.967,75.961,75.962,5650000.0
2008-02-13 14:29:00,75.927,75.95,75.925,75.944,74830000.0
2008-02-13 14:30:00,75.948,75.953,75.942,75.942,119500000.0
2008-02-13 14:32:00,75.963,75.963,75.933,75.941,100710000.0
2008-02-13 14:33:00,75.955,75.955,75.928,75.928,47340000.0
2008-02-13 14:34:00,75.935,75.939,75.93,75.931,141190000.0
2008-02-13 14:35:00,75.917,75.932,75.912,75.912,143000000.0
2008-02-13 14:36:00,75.931,75.952,75.924,75.952,139320000.0
2008-02-13 14:37:00,75.92,75.94,75.918,75.921,79380000.0
2008-02-13 14:38:00,75.911,75.916,75.902,75.916,114930000.0
2008-02-13 14:39:00,75.934,75.942,75.92,75.942,14890000.0
2008-02-13 14:40:00,75.915,75.929,75.906,75.929,10710000.0
2008-02-13 14:41:00,75.918,75.924,75.895,75.924,147730000.0
2008-02-13 14:42:00,75.929,75.943,75.906,75.943,145840000.0
2008-02-13 14:43:00,75.935,75.935,75.898,75.9,149750000.0
2008-02-13 14:44:00,75.909,75.929,75.908,75.92,81170000.0
2008-02-13 14:45:00,75.947,75.947,75.902,75.914,117500000.0
2008-02-13 14:47:00,75.942,75.942,75.915,75.927,50270000.0
2008-02-13 14:48:00,75.934,75.934,75.923,75.933,56620000.0
2008-02-13 14:49:00,75.909,75.936,75.906,75.936,81030000.0
2008-02-13 14:50:00,75.904,75.918,75.885,75.891,106880000.0
2008-02-13 14:51:00,75.909,75.909,75.854,75.89,89070000.0
2008-02-13 14:52:00,75.893,75.893,75.848,75.857,147840000.0
2008-02-13 14:53:00,75.884,75.892,75.872,75.891,80160000.0
2008-02-13 14:54:00,75.904,75.904,75.889,75.895,54710000.0
2008-02-13 14:55:00,75.874,75.876,75.87,75.87,36730000.0
2008-02-13 14:56:00,75.878,75.879,75.875,75.877,36590000.0
2008-02-13 14:57:00,75.893,75.893,75.865,75.869,54140000.0
2008-02-13 14:58:00,75.858,75.882,75.854,75.882,26170000.0
2008-02-13 14:59:00,75.865,75.885,75.862,75.875,15810000.0
2008-02-13 15:00:00,75.899,75.899,75.822,75.841,59540000.0
2008-02-13 15:01:00,75.827,75.847,75.807,75.846,49470000.0
2008-02-13 15:02:00,75.84,75.858,75.826,75.84,56530000.0
2008-02-13 15:03:00,75.855,75.87,75.824,75.847,42470000.0
2008-02-13 15:04:00,75.84,75.857,75.826,75.831,57660000.0
2008-02-13 15:05:00,75.853,75.853,75.825,75.845,36790000.0
2008-02-13 15:06:00,75.872,75.872,75.829,75.853,86330000.0
2008-02-13 15:07:00,75.822,75.862,75.822,75.862,74040000.0
2008-02-13 15:08:00,75.826,75.855,75.826,75.843,58740000.0
2008-02-13 15:09:00,75.84,75.875,75.837,75.842,43670000.0
2008-02-13 15:10:00,75.844,75.845,75.837,75.837,21720000.0
2008-02-13 15:11:00,75.848,75.868,75.845,75.864,32190000.0
2008-02-13 15:12:00,75.9,75.9,75.84,75.845,73200000.0
2008-02-13 15:13:00,75.848,75.884,75.84,75.884,69930000.0
2008-02-13 15:14:00,75.868,75.887,75.857,75.857,35520000.0
2008-02-13 15:15:00,75.874,75.881,75.854,75.854,69950000.0
2008-02-13 15:16:00,75.863,75.896,75.863,75.886,108020000.0
2008-02-13 15:17:00,75.874,75.898,75.854,75.872,52110000.0
2008-02-13 15:18:00,75.867,75.872,75.845,75.867,49890000.0
2008-02-13 15:19:00,75.841,75.874,75.841,75.858,33060000.0
2008-02-13 15:20:00,75.852,75.874,75.852,75.859,68780000.0
2008-02-13 15:21:00,75.891,75.891,75.856,75.872,113090000.0
2008-02-13 15:22:00,75.889,75.895,75.865,75.895,79780000.0
2008-02-13 15:23:00,75.875,75.875,75.858,75.859,80990000.0
2008-02-13 15:24:00,75.881,75.883,75.854,75.854,45300000.0
2008-02-13 15:25:00,75.859,75.876,75.845,75.865,98190000.0
2008-02-13 15:26:00,75.853,75.89,75.846,75.89,87210000.0
2008-02-13 15:27:00,75.894,75.894,75.864,75.886,72950000.0
2008-02-13 15:28:00,75.868,75.868,75.858,75.858,73430000.0
2008-02-13 15:29:00,75.871,75.89,75.854,75.869,124750000.0
2008-02-13 15:30:00,75.906,76.077,75.896,76.044,115340000.0
2008-02-13 15:31:00,76.057,76.15,76.057,76.12,95510000.0
2008-02-13 15:32:00,76.134,76.149,76.106,76.12,94090000.0
2008-02-13 15:33:00,76.143,76.143,76.075,76.101,82390000.0
2008-02-13 15:34:00,76.081,76.128,76.08,76.102,69200000.0
2008-02-13 15:35:00,76.087,76.102,76.072,76.087,110410000.0
2008-02-13 15:36:00,76.11,76.146,76.091,76.146,75600000.0
2008-02-13 15:37:00,76.123,76.149,76.116,76.136,77500000.0
2008-02-13 15:38:00,76.175,76.209,76.14,76.168,71270000.0
2008-02-13 15:39:00,76.192,76.194,76.142,76.164,90560000.0
2008-02-13 15:40:00,76.167,76.168,76.125,76.125,74870000.0
2008-02-13 15:41:00,76.13,76.159,76.12,76.129,67770000.0
2008-02-13 15:42:00,76.133,76.133,76.095,76.121,101410000.0
2008-02-13 15:43:00,76.146,76.169,76.115,76.115,68760000.0
2008-02-13 15:44:00,76.117,76.143,76.108,76.113,105990000.0
2008-02-13 15:45:00,76.137,76.153,76.113,76.137,65870000.0
2008-02-13 15:46:00,76.117,76.123,76.103,76.108,133550000.0
2008-02-13 15:47:00,76.117,76.139,76.106,76.137,101440000.0
2008-02-13 15:48:00,76.154,76.17,76.13,76.135,96460000.0
2008-02-13 15:49:00,76.16,76.166,76.127,76.136,61820000.0
2008-02-13 15:50:00,76.153,76.153,76.117,76.147,113580000.0
2008-02-13 15:51:00,76.156,76.161,76.133,76.133,81440000.0
2008-02-13 15:52:00,76.116,76.137,76.095,76.102,47750000.0
2008-02-13 15:53:00,76.096,76.137,76.096,76.11,25200000.0
2008-02-13 15:54:00,76.134,76.137,76.098,76.098,87460000.0
2008-02-13 15:55:00,76.104,76.14,76.104,76.136,40650000.0
2008-02-13 15:56:00,76.108,76.149,76.108,76.123,107010000.0
2008-02-13 15:57:00,76.146,76.169,76.134,76.141,134810000.0
2008-02-13 15:58:00,76.153,76.235,76.153,76.215,48480000.0
2008-02-13 15:59:00,76.209,76.239,76.197,76.211,60350000.0
2008-02-13 16:00:00,76.247,76.271,76.217,76.243,62500000.0
2008-02-13 16:01:00,76.27,76.289,76.244,76.244,111520000.0
2008-02-13 16:02:00,76.262,76.262,76.218,76.22,37140000.0
2008-02-13 16:03:00,76.232,76.239,76.189,76.208,65920000.0
2008-02-13 16:04:00,76.2,76.231,76.183,76.201,46010000.0
2008-02-13 16:05:00,76.217,76.258,76.2,76.234,74030000.0
2008-02-13 16:06:00,76.224,76.234,76.187,76.21,83830000.0
2008-02-13 16:07:00,76.171,76.209,76.171,76.192,53300000.0
2008-02-13 16:08:00,76.151,76.197,76.15,76.175,62200000.0
2008-02-13 16:09:00,76.174,76.178,76.133,76.133,61260000.0
2008-02-13 16:10:00,76.143,76.171,76.137,76.146,54160000.0
2008-02-13 16:11:00,76.181,76.181,76.144,76.157,42910000.0
2008-02-13 16:12:00,76.191,76.199,76.154,76.178,52230000.0
2008-02-13 16:13:00,76.172,76.196,76.158,76.196,114280000.0
2008-02-13 16:14:00,76.17,76.211,76.164,76.181,159210000.0
2008-02-13 16:15:00,76.218,76.218,76.175,76.175,87470000.0
2008-02-13 16:16:00,76.176,76.192,76.147,76.159,85240000.0
2008-02-13 16:17:00,76.159,76.203,76.159,76.203,54560000.0
2008-02-13 16:18:00,76.18,76.2,76.158,76.185,33760000.0
2008-02-13 16:19:00,76.154,76.18,76.14,76.149,49090000.0
2008-02-13 16:20:00,76.143,76.164,76.134,76.164,95910000.0
2008-02-13 16:21:00,76.193,76.193,76.139,76.19,109840000.0
2008-02-13 16:22:00,76.162,76.195,76.162,76.18,39160000.0
2008-02-13 16:23:00,76.192,76.223,76.185,76.213,46560000.0
2008-02-13 16:24:00,76.206,76.219,76.189,76.209,23000000.0
2008-02-13 16:25:00,76.206,76.245,76.206,76.218,46600000.0
2008-02-13 16:26:00,76.229,76.269,76.227,76.248,61350000.0
2008-02-13 16:27:00,76.261,76.261,76.23,76.238,74270000.0
2008-02-13 16:28:00,76.232,76.26,76.219,76.26,137520000.0
2008-02-13 16:29:00,76.25,76.269,76.229,76.256,88820000.0
2008-02-13 16:30:00,76.259,76.267,76.218,76.267,102390000.0
2008-02-13 16:31:00,76.242,76.27,76.239,76.265,106740000.0
2008-02-13 16:32:00,76.246,76.297,76.238,76.294,99450000.0
2008-02-13 16:33:00,76.295,76.298,76.263,76.278,70320000.0
2008-02-13 16:34:00,76.273,76.334,76.273,76.325,43520000.0
2008-02-13 16:35:00,76.319,76.348,76.317,76.32,34450000.0
2008-02-13 16:36:00,76.345,76.358,76.326,76.326,40370000.0
2008-02-13 16:37:00,76.348,76.366,76.32,76.336,42310000.0
2008-02-13 16:38:00,76.359,76.359,76.294,76.294,26520000.0
2008-02-13 16:39:00,76.325,76.339,76.29,76.292,41600000.0
2008-02-13 16:40:00,76.319,76.328,76.283,76.283,56160000.0
2008-02-13 16:41:00,76.287,76.318,76.28,76.28,104430000.0
2008-02-13 16:42:00,76.298,76.298,76.233,76.263,72970000.0
2008-02-13 16:43:00,76.244,76.244,76.211,76.211,64370000.0
2008-02-13 16:44:00,76.232,76.265,76.213,76.244,88150000.0
2008-02-13 16:45:00,76.28,76.28,76.226,76.257,136680000.0
2008-02-13 16:46:00,76.213,76.252,76.209,76.211,115060000.0
2008-02-13 16:47:00,76.201,76.251,76.201,76.22,152630000.0
2008-02-13 16:48:00,76.25,76.25,76.214,76.242,129090000.0
2008-02-13 16:49:00,76.225,76.266,76.225,76.24,64670000.0
2008-02-13 16:50:00,76.23,76.256,76.21,76.256,94550000.0
2008-02-13 16:51:00,76.233,76.256,76.21,76.216,85390000.0
2008-02-13 16:52:00,76.225,76.264,76.225,76.264,80730000.0
2008-02-13 16:53:00,76.24,76.274,76.236,76.248,74230000.0
2008-02-13 16:54:00,76.275,76.276,76.247,76.251,78370000.0
2008-02-13 16:55:00,76.239,76.299,76.239,76.299,25700000.0
2008-02-13 16:56:00,76.261,76.294,76.261,76.277,77910000.0
2008-02-13 16:57:00,76.296,76.318,76.275,76.313,86000000.0
2008-02-13 16:58:00,76.288,76.318,76.278,76.306,109790000.0
2008-02-13 16:59:00,76.29,76.29,76.256,76.287,97580000.0
2008-02-13 17:00:00,76.288,76.316,76.263,76.297,78020000.0
2008-02-13 17:01:00,76.289,76.326,76.252,76.253,78280000.0
2008-02-13 17:02:00,76.259,76.28,76.229,76.248,89430000.0
2008-02-13 17:03:00,76.253,76.269,76.215,76.248,50740000.0
2008-02-13 17:04:00,76.245,76.293,76.245,76.293,46010000.0
2008-02-13 17:05:00,76.28,76.28,76.217,76.217,105650000.0
2008-02-13 17:06:00,76.233,76.244,76.206,76.244,77140000.0
2008-02-13 17:07:00,76.231,76.26,76.218,76.247,73620000.0
2008-02-13 17:08:00,76.26,76.276,76.239,76.248,70750000.0
2008-02-13 17:09:00,76.289,76.3,76.259,76.268,67740000.0
2008-02-13 17:10:00,76.278,76.298,76.251,76.251,78880000.0
2008-02-13 17:11:00,76.231,76.29,76.231,76.29,61800000.0
2008-02-13 17:12:00,76.289,76.329,76.279,76.299,48410000.0
2008-02-13 17:13:00,76.306,76.308,76.264,76.295,96270000.0
2008-02-13 17:14:00,76.27,76.307,76.268,76.304,111910000.0
2008-02-13 17:15:00,76.323,76.323,76.288,76.322,85920000.0
2008-02-13 17:16:00,76.29,76.312,76.285,76.285,61960000.0
2008-02-13 17:17:00,76.29,76.308,76.277,76.28,68870000.0
2008-02-13 17:18:00,76.303,76.303,76.268,76.274,77710000.0
2008-02-13 17:19:00,76.257,76.279,76.239,76.242,66740000.0
2008-02-13 17:20:00,76.268,76.271,76.242,76.261,18640000.0
2008-02-13 17:21:00,76.266,76.289,76.25,76.276,51260000.0
2008-02-13 17:22:00,76.234,76.264,76.225,76.264,40520000.0
2008-02-13 17:23:00,76.253,76.28,76.246,76.276,88040000.0
2008-02-13 17:24:00,76.267,76.273,76.236,76.273,82930000.0
2008-02-13 17:25:00,76.231,76.261,76.222,76.261,121850000.0
2008-02-13 17:26:00,76.239,76.266,76.236,76.241,56500000.0
2008-02-13 17:27:00,76.271,76.271,76.219,76.219,119780000.0
2008-02-13 17:28:00,76.231,76.238,76.199,76.228,99010000.0
2008-02-13 17:29:00,76.207,76.249,76.207,76.228,95920000.0
2008-02-13 17:30:00,76.263,76.268,76.233,76.233,118210000.0
2008-02-13 17:31:00,76.202,76.235,76.19,76.235,113880000.0
2008-02-13 17:32:00,76.226,76.242,76.202,76.202,67670000.0
2008-02-13 17:33:00,76.242,76.247,76.208,76.208,107920000.0
2008-02-13 17:34:00,76.212,76.252,76.212,76.252,125520000.0
2008-02-13 17:35:00,76.219,76.238,76.188,76.188,79050000.0
2008-02-13 17:36:00,76.22,76.22,76.127,76.132,43660000.0
2008-02-13 17:37:00,76.141,76.169,76.141,76.149,138650000.0
2008-02-13 17:38:00,76.162,76.2,76.162,76.178,135640000.0
2008-02-13 17:39:00,76.213,76.213,76.158,76.164,135170000.0
2008-02-13 17:40:00,76.158,76.167,76.137,76.144,75630000.0
2008-02-13 17:41:00,76.125,76.139,76.094,76.139,108240000.0
2008-02-13 17:42:00,76.133,76.137,76.096,76.096,18860000.0
2008-02-13 17:43:00,76.118,76.125,76.066,76.075,50040000.0
2008-02-13 17:44:00,76.082,76.138,76.081,76.095,93140000.0
2008-02-13 17:45:00,76.13,76.13,76.085,76.13,70770000.0
2008-02-13 17:46:00,76.152,76.17,76.133,76.163,77560000.0
2008-02-13 17:47:00,76.13,76.167,76.118,76.14,79980000.0
2008-02-13 17:48:00,76.165,76.176,76.127,76.141,63390000.0
2008-02-13 17:49:00,76.127,76.143,76.118,76.122,78180000.0
2008-02-13 17:50:00,76.14,76.159,76.114,76.128,61100000.0
2008-02-13 17:51:00,76.122,76.166,76.122,76.149,46330000.0
2008-02-13 17:52:00,76.159,76.19,76.15,76.181,98550000.0
2008-02-13 17:53:00,76.192,76.198,76.17,76.172,110760000.0
2008-02-13 17:54:00,76.194,76.194,76.153,76.191,84990000.0
2008-02-13 17:55:00,76.183,76.198,76.155,76.195,68520000.0
2008-02-13 17:56:00,76.187,76.202,76.166,76.172,72960000.0
2008-02-13 17:57:00,76.217,76.225,76.165,76.214,74010000.0
2008-02-13 17:58:00,76.187,76.238,76.187,76.2,63190000.0
2008-02-13 17:59:00,76.208,76.238,76.2,76.215,20690000.0
2008-02-13 18:00:00,76.226,76.24,76.193,76.193,52580000.0
2008-02-13 18:01:00,76.213,76.235,76.19,76.192,41700000.0
2008-02-13 18:02:00,76.181,76.211,76.178,76.182,82370000.0
2008-02-13 18:03:00,76.22,76.226,76.177,76.191,84330000.0
2008-02-13 18:04:00,76.185,76.226,76.179,76.205,122480000.0
2008-02-13 18:05:00,76.211,76.211,76.155,76.163,47940000.0
2008-02-13 18:06:00,76.183,76.191,76.151,76.151,130280000.0
2008-02-13 18:07:00,76.168,76.208,76.168,76.204,103510000.0
2008-02-13 18:08:00,76.182,76.2,76.167,76.173,98140000.0
2008-02-13 18:09:00,76.192,76.192,76.138,76.143,131710000.0
2008-02-13 18:10:00,76.15,76.186,76.147,76.151,127320000.0
2008-02-13 18:11:00,76.159,76.178,76.147,76.151,76250000.0
2008-02-13 18:12:00,76.192,76.192,76.145,76.145,119030000.0
2008-02-13 18:13:00,76.148,76.175,76.123,76.165,124240000.0
2008-02-13 18:14:00,76.171,76.18,76.137,76.144,82450000.0
2008-02-13 18:15:00,76.17,76.17,76.117,76.149,40810000.0
2008-02-13 18:16:00,76.106,76.136,76.088,76.1,123590000.0
2008-02-13 18:17:00,76.094,76.139,76.094,76.139,131440000.0
2008-02-13 18:18:00,76.153,76.153,76.116,76.116,124460000.0
2008-02-13 18:19:00,76.103,76.139,76.101,76.121,77030000.0
2008-02-13 18:20:00,76.133,76.139,76.091,76.139,101780000.0
2008-02-13 18:21:00,76.138,76.138,76.122,76.133,8460000.0
2008-02-13 18:22:00,76.102,76.134,76.095,76.11,117040000.0
2008-02-13 18:23:00,76.092,76.128,76.092,76.094,121960000.0
2008-02-13 18:24:00,76.126,76.126,76.119,76.126,84910000.0
2008-02-13 18:25:00,76.103,76.137,76.098,76.137,43490000.0
2008-02-13 18:26:00,76.098,76.136,76.098,76.118,129960000.0
2008-02-13 18:27:00,76.159,76.166,76.129,76.155,129300000.0
2008-02-13 18:28:00,76.131,76.171,76.13,76.171,125590000.0
2008-02-13 18:29:00,76.137,76.171,76.129,76.14,70310000.0
2008-02-13 18:30:00,76.175,76.188,76.132,76.165,101220000.0
2008-02-13 18:31:00,76.168,76.188,76.163,76.188,19440000.0
2008-02-13 18:32:00,76.143,76.185,76.136,76.185,73240000.0
2008-02-13 18:33:00,76.193,76.193,76.137,76.139,99490000.0
2008-02-13 18:34:00,76.152,76.19,76.152,76.188,12960000.0
2008-02-13 18:35:00,76.156,76.171,76.141,76.168,77310000.0
2008-02-13 18:36:00,76.17,76.187,76.138,76.187,108240000.0
2008-02-13 18:37:00,76.178,76.193,76.178,76.18,11300000.0
2008-02-13 18:38:00,76.172,76.203,76.172,76.203,82400000.0
2008-02-13 18:39:00,76.193,76.193,76.126,76.169,102800000.0
2008-02-13 18:40:00,76.137,76.139,76.132,76.136,17130000.0
2008-02-13 18:41:00,76.167,76.177,76.13,76.177,106790000.0
2008-02-13 18:42:00,76.151,76.162,76.142,76.155,12260000.0
2008-02-13 18:43:00,76.178,76.188,76.168,76.18,18410000.0
2008-02-13 18:44:00,76.144,76.169,76.127,76.169,98730000.0
2008-02-13 18:45:00,76.171,76.196,76.162,76.189,15020000.0
2008-02-13 18:46:00,76.15,76.172,76.136,76.167,125120000.0
2008-02-13 18:47:00,76.125,76.179,76.125,76.171,81730000.0
2008-02-13 18:48:00,76.176,76.18,76.147,76.18,102880000.0
2008-02-13 18:49:00,76.147,76.184,76.145,76.16,13380000.0
2008-02-13 18:50:00,76.172,76.172,76.132,76.152,102730000.0
2008-02-13 18:51:00,76.174,76.174,76.141,76.141,15220000.0
2008-02-13 18:52:00,76.132,76.17,76.132,76.17,124000000.0
2008-02-13 18:53:00,76.142,76.173,76.139,76.172,130490000.0
2008-02-13 18:54:00,76.18,76.18,76.135,76.135,67640000.0
2008-02-13 18:55:00,76.143,76.17,76.139,76.139,110380000.0
2008-02-13 18:56:00,76.143,76.17,76.135,76.135,121170000.0
2008-02-13 18:57:00,76.161,76.169,76.132,76.142,79920000.0
2008-02-13 18:58:00,76.133,76.166,76.125,76.135,47450000.0
2008-02-13 18:59:00,76.16,76.172,76.136,76.136,136460000.0
2008-02-13 19:00:00,76.156,76.163,76.129,76.163,139410000.0
2008-02-13 19:01:00,76.142,76.175,76.138,76.142,124220000.0
2008-02-13 19:02:00,76.127,76.15,76.124,76.141,82410000.0
2008-02-13 19:03:00,76.166,76.179,76.134,76.161,94720000.0
2008-02-13 19:04:00,76.137,76.148,76.137,76.148,4510000.0
2008-02-13 19:05:00,76.121,76.141,76.117,76.134,114860000.0
2008-02-13 19:06:00,76.152,76.152,76.114,76.124,56630000.0
2008-02-13 19:07:00,76.115,76.139,76.108,76.117,119370000.0
2008-02-13 19:08:00,76.109,76.11,76.106,76.107,104690000.0
2008-02-13 19:09:00,76.146,76.15,76.116,76.12,98790000.0
2008-02-13 19:10:00,76.131,76.147,76.12,76.147,116270000.0
2008-02-13 19:11:00,76.129,76.156,76.129,76.156,127770000.0
2008-02-13 19:12:00,76.145,76.15,76.108,76.15,67550000.0
2008-02-13 19:13:00,76.137,76.17,76.137,76.168,106140000.0
2008-02-13 19:14:00,76.151,76.171,76.145,76.167,127800000.0
2008-02-13 19:15:00,76.175,76.175,76.143,76.143,85980000.0
2008-02-13 19:16:00,76.134,76.161,76.134,76.151,49740000.0
2008-02-13 19:17:00,76.13,76.162,76.13,76.162,126650000.0
2008-02-13 19:18:00,76.158,76.16,76.156,76.158,125510000.0
2008-02-13 19:19:00,76.153,76.167,76.133,76.133,125620000.0
2008-02-13 19:20:00,76.141,76.164,76.137,76.164,76150000.0
2008-02-13 19:21:00,76.153,76.161,76.126,76.152,106190000.0
2008-02-13 19:22:00,76.163,76.163,76.136,76.136,7890000.0
2008-02-13 19:23:00,76.14,76.161,76.134,76.156,122110000.0
2008-02-13 19:24:00,76.163,76.163,76.139,76.162,80230000.0
2008-02-13 19:25:00,76.16,76.16,76.127,76.127,41220000.0
2008-02-13 19:26:00,76.153,76.16,76.133,76.133,135120000.0
2008-02-13 19:27:00,76.158,76.16,76.14,76.157,136340000.0
2008-02-13 19:28:00,76.13,76.16,76.124,76.124,123450000.0
2008-02-13 19:29:00,76.145,76.151,76.133,76.144,73450000.0
2008-02-13 19:30:00,76.179,76.179,76.12,76.12,98980000.0
2008-02-13 19:31:00,76.115,76.135,76.107,76.107,14090000.0
2008-02-13 19:32:00,76.125,76.125,76.106,76.12,102860000.0
2008-02-13 19:33:00,76.123,76.123,76.113,76.113,3010000.0
2008-02-13 19:34:00,76.118,76.131,76.106,76.115,41200000.0
2008-02-13 19:35:00,76.107,76.115,76.107,76.108,138710000.0
2008-02-13 19:36:00,76.123,76.123,76.104,76.116,125610000.0
2008-02-13 19:37:00,76.108,76.131,76.108,76.131,129340000.0
2008-02-13 19:38:00,76.11,76.116,76.109,76.109,77520000.0
2008-02-13 19:39:00,76.138,76.144,76.112,76.112,106270000.0
2008-02-13 19:40:00,76.13,76.13,76.129,76.129,4130000.0
2008-02-13 19:41:00,76.101,76.118,76.101,76.118,84620000.0
2008-02-13 19:42:00,76.118,76.124,76.105,76.122,44810000.0
2008-02-13 19:44:00,76.091,76.116,76.091,76.116,124900000.0
2008-02-13 19:45:00,76.123,76.123,76.085,76.107,128510000.0
2008-02-13 19:46:00,76.09,76.113,76.084,76.108,70840000.0
2008-02-13 19:47:00,76.094,76.108,76.094,76.108,100410000.0
2008-02-13 19:48:00,76.115,76.115,76.101,76.109,13900000.0
2008-02-13 19:49:00,76.085,76.107,76.085,76.107,6770000.0
2008-02-13 19:50:00,76.096,76.105,76.082,76.082,69680000.0
2008-02-13 19:51:00,76.092,76.099,76.08,76.086,98220000.0
2008-02-13 19:52:00,76.091,76.098,76.085,76.092,12400000.0
2008-02-13 19:53:00,76.113,76.124,76.097,76.119,100680000.0
2008-02-13 19:54:00,76.121,76.121,76.092,76.095,9960000.0
2008-02-13 19:55:00,76.092,76.095,76.092,76.095,6050000.0
2008-02-13 19:56:00,76.087,76.092,76.086,76.089,91040000.0
2008-02-13 19:57:00,76.1,76.1,76.082,76.089,9630000.0
2008-02-13 19:58:00,76.113,76.114,76.097,76.097,124480000.0
2008-02-13 19:59:00,76.087,76.097,76.087,76.097,94590000.0
2008-02-13 20:00:00,76.111,76.132,76.104,76.128,73930000.0
2008-02-13 20:01:00,76.132,76.133,76.106,76.133,128960000.0
2008-02-13 20:02:00,76.116,76.116,76.1,76.114,13150000.0
2008-02-13 20:03:00,76.133,76.152,76.129,76.152,10150000.0
2008-02-13 20:04:00,76.135,76.198,76.135,76.181,83270000.0
2008-02-13 20:05:00,76.173,76.184,76.163,76.167,15450000.0
2008-02-13 20:06:00,76.199,76.2,76.175,76.19,143520000.0
2008-02-13 20:07:00,76.193,76.204,76.193,76.204,4170000.0
2008-02-13 20:08:00,76.208,76.233,76.208,76.208,11460000.0
2008-02-13 20:09:00,76.239,76.24,76.218,76.218,63800000.0
2008-02-13 20:10:00,76.211,76.232,76.211,76.232,7180000.0
2008-02-13 20:11:00,76.21,76.234,76.205,76.212,90320000.0
2008-02-13 20:12:00,76.228,76.229,76.2,76.209,16300000.0
2008-02-13 20:13:00,76.217,76.231,76.216,76.217,12970000.0
2008-02-13 20:14:00,76.241,76.241,76.222,76.222,111100000.0
2008-02-13 20:15:00,76.216,76.251,76.216,76.239,109010000.0
2008-02-13 20:16:00,76.229,76.243,76.229,76.243,5450000.0
2008-02-13 20:17:00,76.235,76.239,76.222,76.232,18830000.0
2008-02-13 20:18:00,76.24,76.241,76.22,76.24,80210000.0
2008-02-13 20:19:00,76.214,76.219,76.213,76.215,111370000.0
2008-02-13 20:20:00,76.218,76.259,76.218,76.253,63280000.0
2008-02-13 20:21:00,76.27,76.27,76.236,76.24,99120000.0
2008-02-13 20:22:00,76.257,76.257,76.227,76.227,112280000.0
2008-02-13 20:23:00,76.252,76.275,76.248,76.268,100130000.0
2008-02-13 20:24:00,76.283,76.283,76.243,76.243,14320000.0
2008-02-13 20:25:00,76.237,76.271,76.237,76.27,92810000.0
2008-02-13 20:26:00,76.236,76.263,76.235,76.235,78840000.0
2008-02-13 20:27:00,76.264,76.264,76.211,76.235,65020000.0
2008-02-13 20:28:00,76.201,76.208,76.2,76.202,129590000.0
2008-02-13 20:29:00,76.211,76.239,76.21,76.239,70050000.0
2008-02-13 20:30:00,76.24,76.24,76.201,76.22,92500000.0
2008-02-13 20:31:00,76.196,76.236,76.196,76.236,7880000.0
2008-02-13 20:32:00,76.218,76.233,76.214,76.233,80780000.0
2008-02-13 20:33:00,76.248,76.249,76.244,76.247,121360000.0
2008-02-13 20:35:00,76.242,76.251,76.237,76.237,67510000.0
2008-02-13 20:36:00,76.243,76.243,76.22,76.22,57680000.0
2008-02-13 20:37:00,76.205,76.209,76.204,76.209,77890000.0
2008-02-13 20:38:00,76.241,76.241,76.214,76.238,65580000.0
2008-02-13 20:39:00,76.237,76.24,76.214,76.228,97270000.0
2008-02-13 20:40:00,76.218,76.226,76.218,76.218,66970000.0
2008-02-13 20:41:00,76.211,76.224,76.211,76.224,40350000.0
2008-02-13 20:42:00,76.234,76.234,76.219,76.219,3570000.0
2008-02-13 20:43:00,76.206,76.212,76.2,76.212,102080000.0
2008-02-13 20:44:00,76.222,76.229,76.206,76.21,84420000.0
2008-02-13 20:45:00,76.229,76.238,76.213,76.238,10370000.0
2008-02-13 20:46:00,76.212,76.243,76.207,76.243,33510000.0
2008-02-13 20:47:00,76.211,76.218,76.21,76.214,73360000.0
2008-02-13 20:48:00,76.225,76.228,76.22,76.226,94660000.0
2008-02-13 20:49:00,76.22,76.227,76.22,76.22,115110000.0
2008-02-13 20:50:00,76.231,76.261,76.225,76.261,103560000.0
2008-02-13 20:51:00,76.276,76.276,76.254,76.268,105900000.0
2008-02-13 20:52:00,76.242,76.27,76.242,76.259,108680000.0
2008-02-13 20:54:00,76.273,76.28,76.233,76.233,85640000.0
2008-02-13 20:55:00,76.243,76.243,76.213,76.223,59270000.0
2008-02-13 20:57:00,76.234,76.234,76.215,76.234,60140000.0
2008-02-13 20:58:00,76.213,76.213,76.195,76.2,83020000.0
2008-02-13 20:59:00,76.193,76.226,76.193,76.2,117260000.0
2008-02-13 21:00:00,76.237,76.238,76.215,76.237,151960000.0
2008-02-13 21:01:00,76.2,76.221,76.2,76.213,134800000.0
2008-02-13 21:02:00,76.226,76.227,76.224,76.226,97500000.0
2008-02-13 21:03:00,76.231,76.231,76.21,76.222,101580000.0
2008-02-13 21:04:00,76.208,76.217,76.207,76.217,112490000.0
2008-02-13 21:05:00,76.247,76.247,76.239,76.241,144000000.0
2008-02-13 21:06:00,76.239,76.239,76.2,76.2,15290000.0
2008-02-13 21:07:00,76.229,76.231,76.229,76.231,3610000.0
2008-02-13 21:08:00,76.238,76.24,76.234,76.235,64420000.0
2008-02-13 21:09:00,76.236,76.236,76.208,76.224,14920000.0
2008-02-13 21:10:00,76.186,76.202,76.171,76.19,181280000.0
2008-02-13 21:11:00,76.181,76.21,76.181,76.203,155120000.0
2008-02-13 21:12:00,76.211,76.211,76.175,76.175,107420000.0
2008-02-13 21:13:00,76.174,76.189,76.165,76.181,74110000.0
2008-02-13 21:14:00,76.19,76.202,76.185,76.187,96360000.0
2008-02-13 21:15:00,76.21,76.21,76.162,76.162,93690000.0
2008-02-13 21:16:00,76.173,76.191,76.173,76.176,113240000.0
2008-02-13 21:17:00,76.17,76.207,76.17,76.207,148710000.0
2008-02-13 21:18:00,76.211,76.223,76.196,76.223,10380000.0
2008-02-13 21:19:00,76.205,76.232,76.205,76.224,131910000.0
2008-02-13 21:20:00,76.217,76.241,76.217,76.232,138470000.0
2008-02-13 21:21:00,76.229,76.229,76.207,76.218,135970000.0
2008-02-13 21:22:00,76.186,76.206,76.186,76.197,63350000.0
2008-02-13 21:23:00,76.226,76.23,76.203,76.218,56830000.0
2008-02-13 21:24:00,76.226,76.241,76.198,76.241,85240000.0
2008-02-13 21:25:00,76.26,76.26,76.225,76.236,105560000.0
2008-02-13 21:26:00,76.226,76.243,76.226,76.243,86840000.0
2008-02-13 21:27:00,76.252,76.252,76.214,76.214,120000000.0
2008-02-13 21:28:00,76.196,76.197,76.187,76.193,52400000.0
2008-02-13 21:29:00,76.202,76.213,76.202,76.213,125980000.0
2008-02-13 21:30:00,76.226,76.226,76.22,76.226,97800000.0
2008-02-13 21:31:00,76.209,76.215,76.204,76.215,82630000.0
2008-02-13 21:32:00,76.216,76.232,76.215,76.229,94760000.0
2008-02-13 21:33:00,76.23,76.235,76.215,76.215,77360000.0
2008-02-13 21:34:00,76.228,76.243,76.225,76.243,101280000.0
2008-02-13 21:35:00,76.235,76.24,76.235,76.236,127940000.0
2008-02-13 21:36:00,76.233,76.24,76.22,76.24,11940000.0
2008-02-13 21:37:00,76.227,76.239,76.224,76.224,11350000.0
2008-02-13 21:38:00,76.226,76.228,76.219,76.228,65170000.0
2008-02-13 21:39:00,76.234,76.234,76.212,76.213,70050000.0
2008-02-13 21:40:00,76.217,76.217,76.206,76.206,107200000.0
2008-02-13 21:41:00,76.216,76.224,76.213,76.224,68250000.0
2008-02-13 21:42:00,76.234,76.234,76.22,76.23,17250000.0
2008-02-13 21:43:00,76.225,76.227,76.217,76.219,120680000.0
2008-02-13 21:44:00,76.231,76.243,76.231,76.235,85660000.0
2008-02-13 21:45:00,76.237,76.243,76.231,76.237,67980000.0
2008-02-13 21:46:00,76.241,76.256,76.241,76.256,88820000.0
2008-02-13 21:47:00,76.265,76.265,76.251,76.256,96290000.0
2008-02-13 21:48:00,76.254,76.254,76.229,76.229,124030000.0
2008-02-13 21:49:00,76.242,76.254,76.229,76.249,104530000.0
2008-02-13 21:50:00,76.219,76.245,76.219,76.245,88110000.0
2008-02-13 21:51:00,76.243,76.243,76.232,76.232,28410000.0
2008-02-13 21:52:00,76.22,76.228,76.218,76.228,106800000.0
2008-02-13 21:54:00,76.238,76.24,76.228,76.236,110980000.0
2008-02-13 21:55:00,76.21,76.233,76.21,76.232,18260000.0
2008-02-13 21:56:00,76.208,76.217,76.208,76.215,133400000.0
2008-02-13 21:57:00,76.217,76.225,76.216,76.219,111620000.0
2008-02-13 21:58:00,76.236,76.244,76.223,76.244,97250000.0
2008-02-13 21:59:00,76.232,76.232,76.198,76.207,109810000.0
2008-02-13 22:00:00,76.239,76.239,76.195,76.197,14870000.0
2008-02-13 22:01:00,76.207,76.208,76.2,76.208,81800000.0
2008-02-13 22:02:00,76.198,76.2,76.196,76.197,84810000.0
2008-02-13 22:03:00,76.228,76.229,76.224,76.229,89450000.0
2008-02-13 22:04:00,76.205,76.208,76.202,76.202,58440000.0
2008-02-13 22:05:00,76.188,76.195,76.18,76.181,103670000.0
2008-02-13 22:06:00,76.192,76.221,76.172,76.172,80150000.0
2008-02-13 22:07:00,76.181,76.187,76.179,76.18,92580000.0
2008-02-13 22:08:00,76.189,76.191,76.186,76.189,86840000.0
2008-02-13 22:09:00,76.229,76.229,76.178,76.188,14350000.0
2008-02-13 22:10:00,76.178,76.185,76.173,76.185,109460000.0
2008-02-13 22:11:00,76.174,76.185,76.171,76.185,99890000.0
2008-02-13 22:12:00,76.223,76.223,76.181,76.189,85380000.0
2008-02-13 22:13:00,76.179,76.179,76.179,76.179,4130000.0
2008-02-13 22:14:00,76.165,76.174,76.165,76.168,77880000.0
2008-02-13 22:15:00,76.217,76.217,76.209,76.209,7320000.0
2008-02-13 22:17:00,76.178,76.179,76.172,76.176,130960000.0
2008-02-13 22:18:00,76.195,76.195,76.186,76.186,3190000.0
2008-02-13 22:20:00,76.179,76.18,76.177,76.178,60540000.0
2008-02-13 22:21:00,76.219,76.219,76.217,76.218,58210000.0
2008-02-13 22:22:00,76.188,76.194,76.185,76.191,66570000.0
2008-02-13 22:23:00,76.194,76.196,76.189,76.189,129410000.0
2008-02-13 22:24:00,76.221,76.221,76.188,76.193,122270000.0
2008-02-13 22:25:00,76.175,76.176,76.17,76.17,6760000.0
2008-02-13 22:26:00,76.175,76.178,76.167,76.171,85030000.0
2008-02-13 22:27:00,76.209,76.211,76.176,76.176,104330000.0
2008-02-13 22:28:00,76.158,76.172,76.15,76.159,114240000.0
2008-02-13 22:29:00,76.166,76.169,76.161,76.169,76340000.0
2008-02-13 22:30:00,76.211,76.211,76.156,76.173,66540000.0
2008-02-13 22:31:00,76.178,76.178,76.171,76.176,37650000.0
2008-02-13 22:33:00,76.207,76.207,76.207,76.207,1130000.0
2008-02-13 22:34:00,76.169,76.177,76.169,76.177,60580000.0
2008-02-13 22:35:00,76.17,76.178,76.169,76.169,56210000.0
2008-02-13 22:36:00,76.203,76.203,76.177,76.18,92510000.0
2008-02-13 22:37:00,76.19,76.205,76.19,76.205,63660000.0
2008-02-13 22:38:00,76.199,76.206,76.198,76.206,67450000.0
2008-02-13 22:39:00,76.234,76.234,76.224,76.227,13010000.0
2008-02-13 22:40:00,76.242,76.247,76.24,76.241,75710000.0
2008-02-13 22:41:00,76.227,76.232,76.222,76.227,84060000.0
2008-02-13 22:42:00,76.259,76.259,76.236,76.236,9020000.0
2008-02-13 22:43:00,76.227,76.242,76.222,76.235,38780000.0
2008-02-13 22:44:00,76.225,76.234,76.22,76.226,56020000.0
2008-02-13 22:45:00,76.264,76.264,76.235,76.242,9010000.0
2008-02-13 22:46:00,76.242,76.254,76.242,76.248,11690000.0
2008-02-13 22:47:00,76.245,76.25,76.24,76.24,55630000.0
2008-02-13 22:48:00,76.274,76.274,76.237,76.237,43700000.0
2008-02-13 22:49:00,76.239,76.239,76.23,76.231,123220000.0
2008-02-13 22:50:00,76.238,76.238,76.23,76.231,118690000.0
2008-02-13 22:51:00,76.269,76.27,76.265,76.267,64910000.0
2008-02-13 22:52:00,76.239,76.246,76.238,76.246,83940000.0
2008-02-13 22:53:00,76.235,76.235,76.229,76.229,93830000.0
2008-02-13 22:54:00,76.271,76.271,76.238,76.249,101180000.0
2008-02-13 22:55:00,76.257,76.258,76.251,76.258,29140000.0
2008-02-13 22:56:00,76.251,76.257,76.25,76.257,31640000.0
2008-02-13 22:57:00,76.254,76.255,76.242,76.255,48900000.0
2008-02-13 22:58:00,76.267,76.267,76.258,76.267,20860000.0
2008-02-13 22:59:00,76.258,76.259,76.257,76.258,30370000.0
2008-02-13 23:00:00,76.292,76.292,76.239,76.262,65050000.0
2008-02-13 23:01:00,76.269,76.269,76.261,76.262,5640000.0
2008-02-13 23:03:00,76.308,76.312,76.307,76.309,71350000.0
2008-02-13 23:06:00,76.293,76.293,76.262,76.262,55210000.0
2008-02-13 23:09:00,76.301,76.301,76.265,76.265,83880000.0
2008-02-13 23:10:00,76.265,76.275,76.262,76.275,131820000.0
2008-02-13 23:11:00,76.283,76.283,76.268,76.277,72920000.0
2008-02-13 23:12:00,76.323,76.323,76.271,76.271,53510000.0
2008-02-13 23:13:00,76.257,76.263,76.257,76.257,35920000.0
2008-02-13 23:15:00,76.304,76.304,76.3,76.3,2820000.0
2008-02-13 23:16:00,76.267,76.276,76.267,76.276,27960000.0
2008-02-13 23:17:00,76.267,76.275,76.267,76.275,18040000.0
2008-02-13 23:18:00,76.321,76.321,76.286,76.291,52970000.0
2008-02-13 23:21:00,76.319,76.319,76.277,76.286,13570000.0
2008-02-13 23:22:00,76.28,76.287,76.28,76.286,56830000.0
2008-02-13 23:23:00,76.278,76.287,76.278,76.287,34870000.0
2008-02-13 23:24:00,76.339,76.339,76.337,76.337,88550000.0
2008-02-13 23:25:00,76.28,76.287,76.277,76.277,78980000.0
2008-02-13 23:26:00,76.27,76.283,76.27,76.283,61690000.0
2008-02-13 23:27:00,76.337,76.337,76.337,76.337,7210000.0
2008-02-13 23:28:00,76.296,76.297,76.295,76.296,24720000.0
2008-02-13 23:29:00,76.275,76.279,76.275,76.278,30890000.0
2008-02-13 23:30:00,76.338,76.34,76.337,76.338,82570000.0
2008-02-13 23:31:00,76.288,76.288,76.278,76.278,75570000.0
2008-02-13 23:32:00,76.289,76.293,76.282,76.282,36600000.0
2008-02-13 23:33:00,76.311,76.311,76.295,76.295,4540000.0
2008-02-13 23:34:00,76.265,76.265,76.252,76.252,114170000.0
2008-02-13 23:36:00,76.279,76.28,76.278,76.279,45910000.0
2008-02-13 23:37:00,76.238,76.239,76.237,76.238,30430000.0
2008-02-13 23:38:00,76.247,76.247,76.238,76.238,68000000.0
2008-02-13 23:39:00,76.287,76.287,76.262,76.262,109900000.0
2008-02-13 23:40:00,76.278,76.278,76.27,76.271,68110000.0
2008-02-13 23:41:00,76.259,76.259,76.256,76.257,77750000.0
2008-02-13 23:42:00,76.309,76.309,76.264,76.264,42870000.0
2008-02-13 23:43:00,76.248,76.254,76.247,76.254,87700000.0
2008-02-13 23:45:00,76.29,76.29,76.253,76.261,77420000.0
2008-02-13 23:48:00,76.317,76.32,76.317,76.319,110720000.0
2008-02-13 23:49:00,76.25,76.257,76.25,76.257,93460000.0
2008-02-13 23:50:00,76.253,76.259,76.25,76.255,96240000.0
2008-02-13 23:51:00,76.287,76.288,76.284,76.286,87620000.0
2008-02-13 23:52:00,76.244,76.244,76.239,76.239,71940000.0
2008-02-13 23:53:00,76.246,76.253,76.238,76.248,102090000.0
2008-02-13 23:54:00,76.291,76.291,76.256,76.261,75300000.0
2008-02-13 23:55:00,76.251,76.257,76.25,76.256,85310000.0
2008-02-13 23:56:00,76.245,76.252,76.229,76.229,67090000.0
2008-02-13 23:57:00,76.272,76.272,76.23,76.247,84600000.0
2008-02-13 23:59:00,76.256,76.256,76.247,76.247,61170000.0
2008-02-14 00:00:00,76.29,76.29,76.232,76.239,95690000.0
2008-02-14 00:01:00,76.218,76.221,76.218,76.218,62630000.0
2008-02-14 00:02:00,76.224,76.224,76.204,76.216,90790000.0
2008-02-14 00:03:00,76.243,76.243,76.2,76.21,66370000.0
2008-02-14 00:04:00,76.201,76.203,76.194,76.198,18030000.0
2008-02-14 00:05:00,76.188,76.195,76.182,76.182,100920000.0
2008-02-14 00:06:00,76.203,76.203,76.162,76.179,89710000.0
2008-02-14 00:07:00,76.17,76.174,76.168,76.168,9960000.0
2008-02-14 00:08:00,76.175,76.176,76.171,76.171,104230000.0
2008-02-14 00:09:00,76.198,76.2,76.196,76.198,73760000.0
2008-02-14 00:10:00,76.179,76.179,76.176,76.178,44670000.0
2008-02-14 00:11:00,76.167,76.169,76.167,76.168,21650000.0
2008-02-14 00:12:00,76.194,76.194,76.166,76.171,76820000.0
2008-02-14 00:13:00,76.163,76.167,76.162,76.165,8310000.0
2008-02-14 00:14:00,76.176,76.176,76.169,76.174,104190000.0
2008-02-14 00:15:00,76.209,76.209,76.176,76.18,133690000.0
2008-02-14 00:16:00,76.169,76.183,76.169,76.176,44740000.0
2008-02-14 00:17:00,76.187,76.187,76.179,76.18,61470000.0
2008-02-14 00:18:00,76.195,76.195,76.188,76.188,3570000.0
2008-02-14 00:19:00,76.183,76.192,76.172,76.185,109500000.0
2008-02-14 00:20:00,76.179,76.185,76.179,76.185,41600000.0
2008-02-14 00:21:00,76.214,76.214,76.181,76.181,54720000.0
2008-02-14 00:22:00,76.189,76.19,76.188,76.189,38830000.0
2008-02-14 00:23:00,76.202,76.207,76.199,76.199,72210000.0
2008-02-14 00:24:00,76.214,76.214,76.192,76.205,74530000.0
2008-02-14 00:25:00,76.197,76.205,76.197,76.199,51590000.0
2008-02-14 00:26:00,76.21,76.224,76.21,76.224,57780000.0
2008-02-14 00:27:00,76.258,76.26,76.257,76.259,57280000.0
2008-02-14 00:30:00,76.247,76.248,76.245,76.248,48690000.0
2008-02-14 00:33:00,76.257,76.26,76.256,76.258,76460000.0
2008-02-14 00:35:00,76.22,76.226,76.211,76.226,60650000.0
2008-02-14 00:36:00,76.235,76.242,76.216,76.23,36870000.0
2008-02-14 00:37:00,76.219,76.22,76.217,76.218,52450000.0
2008-02-14 00:38:00,76.229,76.237,76.221,76.237,95310000.0
2008-02-14 00:39:00,76.254,76.254,76.223,76.235,127430000.0
2008-02-14 00:40:00,76.217,76.224,76.217,76.22,41510000.0
2008-02-14 00:42:00,76.248,76.249,76.247,76.248,23470000.0
2008-02-14 00:45:00,76.256,76.256,76.206,76.23,78450000.0
2008-02-14 00:46:00,76.22,76.223,76.211,76.216,142850000.0
2008-02-14 00:47:00,76.207,76.21,76.206,76.208,90870000.0
2008-02-14 00:48:00,76.228,76.229,76.226,76.227,96280000.0
2008-02-14 00:49:00,76.196,76.206,76.196,76.206,113800000.0
2008-02-14 00:50:00,76.202,76.206,76.202,76.205,115570000.0
2008-02-14 00:51:00,76.229,76.229,76.225,76.227,81510000.0
2008-02-14 00:52:00,76.217,76.217,76.208,76.215,49060000.0
2008-02-14 00:53:00,76.206,76.217,76.206,76.217,42900000.0
2008-02-14 00:54:00,76.235,76.235,76.216,76.218,47550000.0
2008-02-14 00:57:00,76.249,76.25,76.247,76.248,43230000.0
2008-02-14 00:58:00,76.206,76.206,76.19,76.19,54980000.0
2008-02-14 00:59:00,76.193,76.196,76.188,76.195,105780000.0
2008-02-14 01:00:00,76.207,76.207,76.173,76.173,75900000.0
2008-02-14 01:01:00,76.179,76.18,76.175,76.178,78970000.0
2008-02-14 01:02:00,76.166,76.176,76.166,76.168,87320000.0
2008-02-14 01:03:00,76.194,76.194,76.182,76.186,134670000.0
2008-02-14 01:04:00,76.179,76.184,76.171,76.176,112580000.0
2008-02-14 01:06:00,76.191,76.191,76.171,76.171,128590000.0
2008-02-14 01:07:00,76.173,76.18,76.171,76.171,67770000.0
2008-02-14 01:09:00,76.193,76.193,76.161,76.161,82360000.0
2008-02-14 01:10:00,76.15,76.157,76.15,76.151,76100000.0
2008-02-14 01:11:00,76.155,76.155,76.146,76.149,72090000.0
2008-02-14 01:12:00,76.16,76.16,76.146,76.146,6200000.0
2008-02-14 01:14:00,76.15,76.157,76.15,76.157,67400000.0
2008-02-14 01:15:00,76.186,76.186,76.163,76.169,81430000.0
2008-02-14 01:17:00,76.176,76.178,76.169,76.177,85470000.0
2008-02-14 01:18:00,76.198,76.2,76.196,76.2,71640000.0
2008-02-14 01:21:00,76.192,76.192,76.163,76.163,48750000.0
2008-02-14 01:22:00,76.146,76.156,76.141,76.141,39120000.0
2008-02-14 01:23:00,76.129,76.137,76.129,76.137,87850000.0
2008-02-14 01:24:00,76.152,76.152,76.126,76.131,61680000.0
2008-02-14 01:25:00,76.122,76.13,76.12,76.125,71470000.0
2008-02-14 01:26:00,76.138,76.139,76.137,76.139,59050000.0
2008-02-14 01:27:00,76.155,76.156,76.15,76.15,60230000.0
2008-02-14 01:28:00,76.158,76.161,76.157,76.158,69190000.0
2008-02-14 01:29:00,76.153,76.174,76.153,76.174,47470000.0
2008-02-14 01:30:00,76.202,76.202,76.174,76.174,47520000.0
2008-02-14 01:31:00,76.181,76.184,76.18,76.18,9020000.0
2008-02-14 01:33:00,76.206,76.206,76.175,76.18,79720000.0
2008-02-14 01:35:00,76.189,76.19,76.187,76.187,70680000.0
2008-02-14 01:36:00,76.212,76.212,76.162,76.165,75230000.0
2008-02-14 01:37:00,76.148,76.15,76.146,76.148,64430000.0
2008-02-14 01:39:00,76.178,76.179,76.177,76.178,52050000.0
2008-02-14 01:40:00,76.142,76.165,76.142,76.165,36630000.0
2008-02-14 01:41:00,76.181,76.189,76.181,76.185,78700000.0
2008-02-14 01:42:00,76.213,76.213,76.192,76.207,75280000.0
2008-02-14 01:43:00,76.199,76.207,76.199,76.206,115360000.0
2008-02-14 01:44:00,76.2,76.208,76.199,76.206,53910000.0
2008-02-14 01:45:00,76.233,76.233,76.203,76.213,120860000.0
2008-02-14 01:46:00,76.219,76.22,76.216,76.218,102280000.0
2008-02-14 01:47:00,76.226,76.226,76.212,76.225,100020000.0
2008-02-14 01:48:00,76.247,76.247,76.221,76.221,122450000.0
2008-02-14 01:49:00,76.227,76.237,76.227,76.237,125300000.0
2008-02-14 01:50:00,76.216,76.216,76.143,76.187,66060000.0
2008-02-14 01:51:00,76.213,76.213,76.175,76.196,111710000.0
2008-02-14 01:52:00,76.208,76.217,76.208,76.215,128350000.0
2008-02-14 01:53:00,76.215,76.236,76.215,76.236,79820000.0
2008-02-14 01:54:00,76.251,76.268,76.245,76.266,17510000.0
2008-02-14 01:55:00,76.262,76.262,76.253,76.253,2820000.0
2008-02-14 01:56:00,76.248,76.273,76.242,76.242,128130000.0
2008-02-14 01:57:00,76.283,76.283,76.254,76.274,129160000.0
2008-02-14 01:58:00,76.262,76.262,76.237,76.24,70810000.0
2008-02-14 02:00:00,76.262,76.262,76.258,76.258,5260000.0
2008-02-14 02:01:00,76.231,76.233,76.208,76.208,12760000.0
2008-02-14 02:02:00,76.2,76.213,76.193,76.206,80710000.0
2008-02-14 02:03:00,76.23,76.23,76.164,76.182,108480000.0
2008-02-14 02:04:00,76.153,76.153,76.126,76.131,7570000.0
2008-02-14 02:05:00,76.122,76.128,76.102,76.102,148250000.0
2008-02-14 02:06:00,76.123,76.125,76.094,76.125,139930000.0
2008-02-14 02:07:00,76.146,76.151,76.126,76.133,138710000.0
2008-02-14 02:08:00,76.122,76.133,76.122,76.133,76880000.0
2008-02-14 02:09:00,76.16,76.16,76.127,76.139,103570000.0
2008-02-14 02:10:00,76.127,76.132,76.121,76.132,10180000.0
2008-02-14 02:11:00,76.13,76.137,76.129,76.136,149470000.0
2008-02-14 02:12:00,76.155,76.155,76.125,76.13,140460000.0
2008-02-14 02:13:00,76.119,76.132,76.112,76.112,82150000.0
2008-02-14 02:14:00,76.125,76.125,76.104,76.106,108340000.0
2008-02-14 02:15:00,76.139,76.139,76.118,76.118,5640000.0
2008-02-14 02:16:00,76.113,76.118,76.11,76.116,138230000.0
2008-02-14 02:17:00,76.106,76.107,76.1,76.1,134720000.0
2008-02-14 02:18:00,76.125,76.125,76.105,76.108,143850000.0
2008-02-14 02:19:00,76.118,76.122,76.117,76.118,73360000.0
2008-02-14 02:20:00,76.109,76.113,76.098,76.098,104870000.0
2008-02-14 02:21:00,76.123,76.123,76.113,76.113,6190000.0
2008-02-14 02:23:00,76.099,76.103,76.091,76.091,89530000.0
2008-02-14 02:24:00,76.111,76.111,76.032,76.047,107090000.0
2008-02-14 02:25:00,76.059,76.06,76.042,76.042,13530000.0
2008-02-14 02:26:00,76.05,76.053,76.033,76.049,110300000.0
2008-02-14 02:27:00,76.076,76.076,76.069,76.069,9020000.0
2008-02-14 02:28:00,76.076,76.076,76.061,76.061,89740000.0
2008-02-14 02:29:00,76.056,76.056,76.04,76.051,117760000.0
2008-02-14 02:30:00,76.077,76.077,76.042,76.042,10380000.0
2008-02-14 02:31:00,76.051,76.054,76.051,76.051,12440000.0
2008-02-14 02:32:00,76.036,76.036,76.019,76.031,120320000.0
2008-02-14 02:33:00,76.059,76.068,76.054,76.068,15030000.0
2008-02-14 02:34:00,76.074,76.076,76.07,76.076,10900000.0
2008-02-14 02:35:00,76.071,76.097,76.071,76.097,82520000.0
2008-02-14 02:36:00,76.113,76.113,76.077,76.088,48870000.0
2008-02-14 02:37:00,76.095,76.099,76.095,76.097,134410000.0
2008-02-14 02:38:00,76.093,76.134,76.093,76.118,138280000.0
2008-02-14 02:39:00,76.151,76.176,76.141,76.141,142720000.0
2008-02-14 02:40:00,76.149,76.157,76.149,76.157,85200000.0
2008-02-14 02:41:00,76.141,76.154,76.141,76.146,107190000.0
2008-02-14 02:42:00,76.165,76.165,76.147,76.147,7510000.0
2008-02-14 02:43:00,76.135,76.137,76.13,76.133,12250000.0
2008-02-14 02:44:00,76.128,76.134,76.112,76.112,111810000.0
2008-02-14 02:45:00,76.151,76.151,76.114,76.114,136100000.0
2008-02-14 02:46:00,76.118,76.127,76.118,76.125,130200000.0
2008-02-14 02:47:00,76.142,76.176,76.142,76.155,75950000.0
2008-02-14 02:48:00,76.185,76.185,76.171,76.171,116840000.0
2008-02-14 02:49:00,76.177,76.182,76.175,76.179,135100000.0
2008-02-14 02:50:00,76.201,76.201,76.173,76.18,88810000.0
2008-02-14 02:51:00,76.203,76.203,76.177,76.185,49110000.0
2008-02-14 02:52:00,76.199,76.207,76.198,76.2,140860000.0
2008-02-14 02:53:00,76.187,76.19,76.186,76.188,141430000.0
2008-02-14 02:54:00,76.215,76.215,76.196,76.2,137960000.0
2008-02-14 02:55:00,76.19,76.205,76.19,76.199,80470000.0
2008-02-14 02:56:00,76.193,76.198,76.184,76.194,115220000.0
2008-02-14 02:57:00,76.212,76.212,76.191,76.191,14350000.0
2008-02-14 02:58:00,76.189,76.198,76.186,76.19,10790000.0
2008-02-14 02:59:00,76.178,76.191,76.165,76.191,115410000.0
2008-02-14 03:00:00,76.223,76.223,76.195,76.196,6430000.0
2008-02-14 03:01:00,76.174,76.174,76.164,76.168,140710000.0
2008-02-14 03:02:00,76.176,76.177,76.17,76.17,83410000.0
2008-02-14 03:03:00,76.196,76.196,76.154,76.166,113040000.0
2008-02-14 03:04:00,76.162,76.164,76.162,76.164,3940000.0
2008-02-14 03:05:00,76.188,76.192,76.172,76.178,84570000.0
2008-02-14 03:06:00,76.204,76.204,76.169,76.169,110890000.0
2008-02-14 03:07:00,76.152,76.178,76.148,76.171,16990000.0
2008-02-14 03:08:00,76.169,76.182,76.158,76.176,118300000.0
2008-02-14 03:09:00,76.199,76.199,76.164,76.169,16340000.0
2008-02-14 03:10:00,76.177,76.186,76.159,76.171,149760000.0
2008-02-14 03:12:00,76.193,76.193,76.168,76.17,115510000.0
2008-02-14 03:13:00,76.167,76.188,76.167,76.181,10330000.0
2008-02-14 03:14:00,76.196,76.2,76.189,76.191,136180000.0
2008-02-14 03:15:00,76.203,76.203,76.175,76.184,91430000.0
2008-02-14 03:16:00,76.17,76.174,76.163,76.173,42890000.0
2008-02-14 03:17:00,76.167,76.173,76.161,76.167,136160000.0
2008-02-14 03:18:00,76.184,76.184,76.163,76.163,142570000.0
2008-02-14 03:19:00,76.146,76.153,76.132,76.132,150630000.0
2008-02-14 03:20:00,76.135,76.135,76.113,76.12,83310000.0
2008-02-14 03:21:00,76.133,76.133,76.107,76.117,107210000.0
2008-02-14 03:22:00,76.113,76.114,76.113,76.114,3940000.0
2008-02-14 03:24:00,76.141,76.141,76.106,76.119,16080000.0
2008-02-14 03:25:00,76.128,76.133,76.125,76.133,13700000.0
2008-02-14 03:26:00,76.131,76.138,76.125,76.134,116150000.0
2008-02-14 03:27:00,76.163,76.163,76.161,76.161,5260000.0
2008-02-14 03:29:00,76.159,76.16,76.147,76.154,98070000.0
2008-02-14 03:30:00,76.184,76.184,76.169,76.169,7140000.0
2008-02-14 03:33:00,76.205,76.205,76.149,76.149,106960000.0
2008-02-14 03:34:00,76.151,76.151,76.151,76.151,1320000.0
2008-02-14 03:35:00,76.15,76.159,76.144,76.154,104680000.0
2008-02-14 03:36:00,76.17,76.17,76.166,76.166,5080000.0
2008-02-14 03:37:00,76.143,76.143,76.14,76.14,3570000.0
2008-02-14 03:38:00,76.146,76.146,76.13,76.135,96900000.0
2008-02-14 03:39:00,76.168,76.168,76.168,76.168,2820000.0
2008-02-14 03:41:00,76.127,76.136,76.127,76.136,152680000.0
2008-02-14 03:42:00,76.171,76.171,76.135,76.135,158590000.0
2008-02-14 03:43:00,76.135,76.138,76.129,76.129,139630000.0
2008-02-14 03:44:00,76.135,76.138,76.124,76.138,90580000.0
2008-02-14 03:45:00,76.157,76.157,76.135,76.136,112990000.0
2008-02-14 03:47:00,76.148,76.148,76.133,76.139,76680000.0
2008-02-14 03:48:00,76.16,76.16,76.133,76.144,102590000.0
2008-02-14 03:49:00,76.146,76.155,76.146,76.155,10710000.0
2008-02-14 03:50:00,76.15,76.154,76.131,76.15,102830000.0
2008-02-14 03:51:00,76.173,76.173,76.173,76.173,1170000.0
2008-02-14 03:53:00,76.149,76.156,76.149,76.156,80750000.0
2008-02-14 03:54:00,76.174,76.174,76.147,76.149,105840000.0
2008-02-14 03:55:00,76.16,76.164,76.16,76.161,12670000.0
2008-02-14 03:56:00,76.151,76.158,76.144,76.153,109760000.0
2008-02-14 03:57:00,76.183,76.183,76.167,76.167,3380000.0
2008-02-14 03:58:00,76.147,76.151,76.144,76.148,138420000.0
2008-02-14 04:00:00,76.199,76.199,76.141,76.141,112130000.0
2008-02-14 04:01:00,76.155,76.163,76.148,76.148,7890000.0
2008-02-14 04:02:00,76.15,76.156,76.133,76.144,119160000.0
2008-02-14 04:03:00,76.174,76.174,76.14,76.147,14140000.0
2008-02-14 04:04:00,76.148,76.16,76.113,76.117,13050000.0
2008-02-14 04:05:00,76.127,76.128,76.12,76.127,83110000.0
2008-02-14 04:06:00,76.18,76.18,76.117,76.144,101070000.0
2008-02-14 04:07:00,76.129,76.131,76.1,76.131,9960000.0
2008-02-14 04:08:00,76.141,76.141,76.117,76.121,85030000.0
2008-02-14 04:09:00,76.144,76.159,76.125,76.159,104900000.0
2008-02-14 04:10:00,76.137,76.155,76.123,76.123,14500000.0
2008-02-14 04:11:00,76.109,76.116,76.109,76.116,76180000.0
2008-02-14 04:12:00,76.139,76.139,76.103,76.117,117100000.0
2008-02-14 04:13:00,76.142,76.142,76.104,76.132,16920000.0
2008-02-14 04:14:00,76.121,76.122,76.102,76.114,106000000.0
2008-02-14 04:15:00,76.129,76.136,76.108,76.136,9590000.0
2008-02-14 04:16:00,76.131,76.131,76.129,76.129,4510000.0
2008-02-14 04:17:00,76.143,76.148,76.118,76.141,108870000.0
2008-02-14 04:18:00,76.14,76.14,76.124,76.124,6430000.0
2008-02-14 04:19:00,76.109,76.125,76.098,76.098,16770000.0
2008-02-14 04:20:00,76.122,76.145,76.117,76.145,79710000.0
2008-02-14 04:21:00,76.16,76.16,76.111,76.114,114910000.0
2008-02-14 04:22:00,76.105,76.126,76.105,76.126,8300000.0
2008-02-14 04:23:00,76.146,76.146,76.116,76.138,78230000.0
2008-02-14 04:24:00,76.177,76.177,76.115,76.115,105160000.0
2008-02-14 04:25:00,76.14,76.145,76.14,76.144,5080000.0
2008-02-14 04:26:00,76.117,76.117,76.109,76.109,79170000.0
2008-02-14 04:27:00,76.14,76.14,76.109,76.117,110580000.0
2008-02-14 04:28:00,76.156,76.156,76.131,76.156,17310000.0
2008-02-14 04:29:00,76.142,76.169,76.126,76.159,101480000.0
2008-02-14 04:30:00,76.192,76.192,76.149,76.149,6200000.0
2008-02-14 04:31:00,76.159,76.159,76.13,76.13,8450000.0
2008-02-14 04:32:00,76.138,76.173,76.129,76.129,134040000.0
2008-02-14 04:33:00,76.2,76.2,76.127,76.13,139720000.0
2008-02-14 04:34:00,76.117,76.125,76.117,76.125,133890000.0
2008-02-14 04:35:00,76.153,76.166,76.129,76.162,76740000.0
2008-02-14 04:36:00,76.172,76.172,76.129,76.129,101610000.0
2008-02-14 04:37:00,76.168,76.172,76.131,76.131,17270000.0
2008-02-14 04:38:00,76.14,76.166,76.136,76.141,133510000.0
2008-02-14 04:39:00,76.205,76.205,76.142,76.142,146370000.0
2008-02-14 04:40:00,76.133,76.174,76.133,76.174,77830000.0
2008-02-14 04:41:00,76.14,76.162,76.135,76.162,103560000.0
2008-02-14 04:42:00,76.174,76.174,76.141,76.162,10710000.0
2008-02-14 04:43:00,76.139,76.155,76.129,76.153,12590000.0
2008-02-14 04:44:00,76.142,76.169,76.139,76.153,74080000.0
2008-02-14 04:45:00,76.206,76.206,76.191,76.195,114540000.0
2008-02-14 04:46:00,76.144,76.162,76.144,76.162,8260000.0
2008-02-14 04:47:00,76.176,76.176,76.17,76.17,77860000.0
2008-02-14 04:48:00,76.163,76.163,76.121,76.123,108680000.0
2008-02-14 04:49:00,76.159,76.159,76.127,76.134,14650000.0
2008-02-14 04:50:00,76.154,76.16,76.131,76.136,104280000.0
2008-02-14 04:51:00,76.17,76.181,76.165,76.174,6960000.0
2008-02-14 04:52:00,76.148,76.17,76.143,76.151,79020000.0
2008-02-14 04:53:00,76.145,76.16,76.142,76.16,104550000.0
2008-02-14 04:54:00,76.152,76.165,76.147,76.147,15580000.0
2008-02-14 04:55:00,76.141,76.147,76.139,76.139,78350000.0
2008-02-14 04:56:00,76.168,76.17,76.152,76.156,114360000.0
2008-02-14 04:57:00,76.174,76.174,76.148,76.158,18090000.0
2008-02-14 04:58:00,76.181,76.184,76.177,76.182,11870000.0
2008-02-14 04:59:00,76.185,76.185,76.134,76.169,102880000.0
2008-02-14 05:00:00,76.176,76.176,76.154,76.164,15810000.0
2008-02-14 05:01:00,76.173,76.173,76.124,76.162,16540000.0
2008-02-14 05:02:00,76.134,76.161,76.134,76.161,106270000.0
2008-02-14 05:03:00,76.162,76.162,76.13,76.159,14270000.0
2008-02-14 05:05:00,76.143,76.169,76.143,76.149,77570000.0
2008-02-14 05:06:00,76.174,76.174,76.137,76.16,100980000.0
2008-02-14 05:07:00,76.137,76.169,76.137,76.165,9580000.0
2008-02-14 05:08:00,76.146,76.17,76.146,76.169,116640000.0
2008-02-14 05:09:00,76.174,76.174,76.153,76.153,7170000.0
2008-02-14 05:10:00,76.141,76.163,76.141,76.163,5080000.0
2008-02-14 05:12:00,76.181,76.181,76.167,76.167,4130000.0
2008-02-14 05:13:00,76.138,76.15,76.138,76.138,132900000.0
2008-02-14 05:14:00,76.15,76.165,76.144,76.165,77290000.0
2008-02-14 05:15:00,76.167,76.167,76.139,76.139,110370000.0
2008-02-14 05:16:00,76.162,76.169,76.142,76.167,10740000.0
2008-02-14 05:17:00,76.169,76.169,76.157,76.164,108620000.0
2008-02-14 05:18:00,76.167,76.167,76.167,76.167,1320000.0
2008-02-14 05:20:00,76.174,76.174,76.148,76.148,107110000.0
2008-02-14 05:21:00,76.158,76.158,76.143,76.145,11840000.0
2008-02-14 05:22:00,76.146,76.153,76.146,76.153,4540000.0
2008-02-14 05:23:00,76.156,76.156,76.141,76.144,113900000.0
2008-02-14 05:24:00,76.198,76.198,76.145,76.15,10410000.0
2008-02-14 05:25:00,76.144,76.154,76.126,76.126,8090000.0
2008-02-14 05:26:00,76.127,76.127,76.11,76.114,104160000.0
2008-02-14 05:27:00,76.178,76.178,76.121,76.121,7140000.0
2008-02-14 05:29:00,76.114,76.141,76.114,76.116,111230000.0
2008-02-14 05:30:00,76.157,76.157,76.129,76.129,7700000.0
2008-02-14 05:31:00,76.135,76.164,76.135,76.14,13990000.0
2008-02-14 05:32:00,76.147,76.147,76.13,76.135,117530000.0
2008-02-14 05:33:00,76.161,76.161,76.148,76.148,4130000.0
2008-02-14 05:36:00,76.163,76.163,76.162,76.162,4880000.0
2008-02-14 05:37:00,76.167,76.167,76.163,76.163,3010000.0
2008-02-14 05:38:00,76.162,76.182,76.146,76.172,105910000.0
2008-02-14 05:39:00,76.171,76.171,76.161,76.163,6580000.0
2008-02-14 05:40:00,76.165,76.175,76.159,76.162,12440000.0
2008-02-14 05:41:00,76.161,76.17,76.156,76.156,97780000.0
2008-02-14 05:42:00,76.204,76.204,76.204,76.204,1320000.0
2008-02-14 05:44:00,76.151,76.17,76.143,76.143,150120000.0
2008-02-14 05:45:00,76.17,76.18,76.141,76.174,147590000.0
2008-02-14 05:47:00,76.144,76.171,76.144,76.171,117560000.0
2008-02-14 05:48:00,76.182,76.182,76.157,76.166,12060000.0
2008-02-14 05:51:00,76.194,76.194,76.151,76.167,13330000.0
2008-02-14 05:52:00,76.174,76.174,76.146,76.174,72840000.0
2008-02-14 05:53:00,76.148,76.149,76.137,76.144,109060000.0
2008-02-14 05:54:00,76.171,76.184,76.165,76.184,11660000.0
2008-02-14 05:55:00,76.172,76.174,76.144,76.174,130900000.0
2008-02-14 05:56:00,76.166,76.17,76.143,76.143,77260000.0
2008-02-14 05:57:00,76.163,76.163,76.138,76.138,117810000.0
2008-02-14 05:58:00,76.146,76.161,76.144,76.144,10370000.0
2008-02-14 05:59:00,76.132,76.139,76.126,76.134,110490000.0
2008-02-14 06:00:00,76.191,76.191,76.185,76.191,7320000.0
2008-02-14 06:01:00,76.133,76.144,76.133,76.135,48120000.0
2008-02-14 06:02:00,76.166,76.169,76.166,76.168,138300000.0
2008-02-14 06:03:00,76.148,76.15,76.146,76.148,146770000.0
2008-02-14 06:04:00,76.154,76.177,76.146,76.175,135170000.0
2008-02-14 06:05:00,76.183,76.183,76.174,76.178,83070000.0
2008-02-14 06:06:00,76.209,76.21,76.197,76.204,119210000.0
2008-02-14 06:07:00,76.199,76.202,76.199,76.202,2640000.0
2008-02-14 06:08:00,76.182,76.204,76.182,76.193,110100000.0
2008-02-14 06:09:00,76.187,76.197,76.172,76.172,15230000.0
2008-02-14 06:10:00,76.191,76.191,76.186,76.19,5830000.0
2008-02-14 06:11:00,76.199,76.2,76.188,76.194,113030000.0
2008-02-14 06:12:00,76.196,76.196,76.184,76.191,11090000.0
2008-02-14 06:13:00,76.188,76.189,76.188,76.189,4170000.0
2008-02-14 06:15:00,76.249,76.249,76.203,76.203,6580000.0
2008-02-14 06:16:00,76.165,76.182,76.165,76.179,10270000.0
2008-02-14 06:17:00,76.173,76.183,76.159,76.163,116270000.0
2008-02-14 06:18:00,76.191,76.197,76.185,76.197,7750000.0
2008-02-14 06:19:00,76.192,76.193,76.16,76.16,12960000.0
2008-02-14 06:20:00,76.177,76.19,76.163,76.181,152990000.0
2008-02-14 06:21:00,76.226,76.226,76.199,76.208,136810000.0
2008-02-14 06:22:00,76.173,76.203,76.173,76.203,76930000.0
2008-02-14 06:24:00,76.207,76.207,76.207,76.207,2440000.0
2008-02-14 06:25:00,76.168,76.169,76.166,76.168,123250000.0
2008-02-14 06:26:00,76.185,76.196,76.163,76.163,129960000.0
2008-02-14 06:27:00,76.182,76.182,76.161,76.167,73690000.0
2008-02-14 06:28:00,76.16,76.167,76.159,76.167,119560000.0
2008-02-14 06:29:00,76.159,76.175,76.159,76.167,130470000.0
2008-02-14 06:30:00,76.187,76.187,76.167,76.186,88450000.0
2008-02-14 06:31:00,76.163,76.176,76.163,76.173,47040000.0
2008-02-14 06:32:00,76.168,76.183,76.164,76.183,142450000.0
2008-02-14 06:33:00,76.193,76.193,76.173,76.173,149790000.0
2008-02-14 06:34:00,76.157,76.174,76.146,76.165,121670000.0
2008-02-14 06:35:00,76.154,76.183,76.149,76.169,73220000.0
2008-02-14 06:36:00,76.199,76.199,76.159,76.168,109110000.0
2008-02-14 06:37:00,76.183,76.194,76.183,76.194,3750000.0
2008-02-14 06:38:00,76.189,76.205,76.183,76.189,130400000.0
2008-02-14 06:39:00,76.215,76.215,76.185,76.185,93920000.0
2008-02-14 06:42:00,76.205,76.206,76.191,76.191,151460000.0
2008-02-14 06:44:00,76.178,76.181,76.177,76.178,84610000.0
2008-02-14 06:45:00,76.211,76.211,76.168,76.168,111220000.0
2008-02-14 06:47:00,76.187,76.214,76.187,76.194,117460000.0
2008-02-14 06:48:00,76.217,76.224,76.21,76.221,14280000.0
2008-02-14 06:49:00,76.199,76.215,76.199,76.215,138720000.0
2008-02-14 06:50:00,76.229,76.231,76.214,76.214,85980000.0
2008-02-14 06:51:00,76.232,76.234,76.225,76.234,44600000.0
2008-02-14 06:52:00,76.208,76.209,76.205,76.207,137700000.0
2008-02-14 06:53:00,76.228,76.23,76.226,76.228,139680000.0
2008-02-14 06:54:00,76.243,76.243,76.214,76.214,145390000.0
2008-02-14 06:55:00,76.221,76.235,76.221,76.235,83720000.0
2008-02-14 06:56:00,76.212,76.23,76.212,76.226,117640000.0
2008-02-14 06:57:00,76.224,76.224,76.205,76.205,4140000.0
2008-02-14 06:58:00,76.218,76.236,76.213,76.236,13720000.0
2008-02-14 06:59:00,76.24,76.249,76.234,76.244,114840000.0
2008-02-14 07:00:00,76.277,76.277,76.249,76.249,4700000.0
2008-02-14 07:02:00,76.207,76.223,76.204,76.208,144190000.0
2008-02-14 07:03:00,76.226,76.226,76.202,76.21,140970000.0
2008-02-14 07:05:00,76.222,76.234,76.22,76.232,116710000.0
2008-02-14 07:06:00,76.224,76.224,76.204,76.204,2640000.0
2008-02-14 07:07:00,76.208,76.212,76.207,76.208,87650000.0
2008-02-14 07:09:00,76.235,76.235,76.207,76.213,16520000.0
2008-02-14 07:10:00,76.212,76.216,76.202,76.202,14650000.0
2008-02-14 07:11:00,76.218,76.222,76.217,76.219,81580000.0
2008-02-14 07:12:00,76.249,76.249,76.237,76.244,117530000.0
2008-02-14 07:13:00,76.244,76.249,76.244,76.249,4320000.0
2008-02-14 07:14:00,76.232,76.232,76.204,76.214,112020000.0
2008-02-14 07:15:00,76.254,76.254,76.241,76.248,9580000.0
2008-02-14 07:17:00,76.231,76.255,76.231,76.245,75900000.0
2008-02-14 07:18:00,76.239,76.248,76.217,76.217,99660000.0
2008-02-14 07:19:00,76.238,76.238,76.238,76.238,2440000.0
2008-02-14 07:20:00,76.246,76.246,76.218,76.219,107390000.0
2008-02-14 07:21:00,76.234,76.234,76.234,76.234,2670000.0
2008-02-14 07:22:00,76.229,76.237,76.229,76.237,81300000.0
2008-02-14 07:23:00,76.264,76.269,76.248,76.269,104640000.0
2008-02-14 07:24:00,76.279,76.279,76.273,76.273,3010000.0
2008-02-14 07:26:00,76.251,76.265,76.251,76.265,78620000.0
2008-02-14 07:27:00,76.286,76.286,76.27,76.274,104030000.0
2008-02-14 07:28:00,76.267,76.281,76.263,76.281,11680000.0
2008-02-14 07:29:00,76.291,76.291,76.25,76.25,108200000.0
2008-02-14 07:30:00,76.266,76.272,76.259,76.259,7330000.0
2008-02-14 07:31:00,76.255,76.263,76.235,76.235,12390000.0
2008-02-14 07:32:00,76.254,76.261,76.234,76.261,104230000.0
2008-02-14 07:33:00,76.261,76.261,76.261,76.261,1690000.0
2008-02-14 07:34:00,76.256,76.262,76.248,76.262,14660000.0
2008-02-14 07:35:00,76.254,76.254,76.237,76.249,86920000.0
2008-02-14 07:36:00,76.285,76.285,76.23,76.233,102520000.0
2008-02-14 07:37:00,76.218,76.24,76.218,76.229,16180000.0
2008-02-14 07:38:00,76.222,76.229,76.214,76.223,102840000.0
2008-02-14 07:39:00,76.242,76.242,76.225,76.225,3940000.0
2008-02-14 07:40:00,76.232,76.234,76.232,76.234,3940000.0
2008-02-14 07:41:00,76.253,76.253,76.223,76.241,111780000.0
2008-02-14 07:42:00,76.238,76.251,76.225,76.225,18590000.0
2008-02-14 07:43:00,76.23,76.237,76.229,76.237,139010000.0
2008-02-14 07:44:00,76.268,76.272,76.267,76.269,74220000.0
2008-02-14 07:45:00,76.291,76.291,76.247,76.256,121170000.0
2008-02-14 07:46:00,76.252,76.263,76.252,76.263,6010000.0
2008-02-14 07:47:00,76.245,76.262,76.243,76.262,109950000.0
2008-02-14 07:48:00,76.256,76.256,76.24,76.24,5640000.0
2008-02-14 07:50:00,76.25,76.269,76.248,76.266,76080000.0
2008-02-14 07:51:00,76.261,76.267,76.256,76.263,103400000.0
2008-02-14 07:52:00,76.262,76.266,76.26,76.26,10140000.0
2008-02-14 07:53:00,76.248,76.257,76.248,76.256,101900000.0
2008-02-14 07:54:00,76.264,76.264,76.251,76.255,129770000.0
2008-02-14 07:55:00,76.265,76.268,76.259,76.259,134130000.0
2008-02-14 07:57:00,76.268,76.27,76.266,76.269,119070000.0
2008-02-14 07:58:00,76.254,76.256,76.238,76.249,137280000.0
2008-02-14 07:59:00,76.238,76.238,76.231,76.232,87310000.0
2008-02-14 08:00:00,76.244,76.244,76.216,76.226,39890000.0
2008-02-14 08:01:00,76.2,76.23,76.2,76.216,141980000.0
2008-02-14 08:02:00,76.247,76.255,76.225,76.255,153010000.0
2008-02-14 08:03:00,76.275,76.275,76.26,76.26,126760000.0
2008-02-14 08:04:00,76.26,76.26,76.234,76.247,78510000.0
2008-02-14 08:05:00,76.262,76.268,76.253,76.264,108460000.0
2008-02-14 08:06:00,76.254,76.271,76.246,76.246,14550000.0
2008-02-14 08:08:00,76.229,76.253,76.223,76.223,74630000.0
2008-02-14 08:09:00,76.234,76.234,76.213,76.218,123060000.0
2008-02-14 08:10:00,76.221,76.245,76.221,76.245,136840000.0
2008-02-14 08:11:00,76.23,76.26,76.224,76.258,97690000.0
2008-02-14 08:12:00,76.272,76.272,76.236,76.247,44070000.0
2008-02-14 08:13:00,76.26,76.26,76.236,76.249,135350000.0
2008-02-14 08:14:00,76.238,76.262,76.235,76.256,136920000.0
2008-02-14 08:15:00,76.275,76.278,76.27,76.277,139860000.0
2008-02-14 08:16:00,76.251,76.265,76.251,76.259,86560000.0
2008-02-14 08:17:00,76.249,76.25,76.238,76.244,108700000.0
2008-02-14 08:18:00,76.254,76.264,76.254,76.264,5110000.0
2008-02-14 08:19:00,76.255,76.274,76.252,76.274,9620000.0
2008-02-14 08:20:00,76.265,76.265,76.251,76.251,130300000.0
2008-02-14 08:21:00,76.273,76.273,76.252,76.259,140030000.0
2008-02-14 08:22:00,76.252,76.273,76.252,76.273,79900000.0
2008-02-14 08:23:00,76.253,76.27,76.253,76.256,106960000.0
2008-02-14 08:24:00,76.265,76.265,76.236,76.236,9050000.0
2008-02-14 08:25:00,76.221,76.259,76.207,76.241,78150000.0
2008-02-14 08:26:00,76.224,76.23,76.209,76.209,116060000.0
2008-02-14 08:27:00,76.232,76.232,76.208,76.211,23510000.0
2008-02-14 08:28:00,76.221,76.223,76.201,76.201,12390000.0
2008-02-14 08:29:00,76.216,76.216,76.187,76.19,78870000.0
2008-02-14 08:30:00,76.212,76.212,76.184,76.206,107750000.0
2008-02-14 08:31:00,76.207,76.235,76.207,76.218,21600000.0
2008-02-14 08:32:00,76.202,76.251,76.202,76.243,139990000.0
2008-02-14 08:33:00,76.266,76.268,76.24,76.252,140750000.0
2008-02-14 08:34:00,76.258,76.274,76.253,76.253,83280000.0
2008-02-14 08:35:00,76.263,76.298,76.263,76.298,110390000.0
2008-02-14 08:36:00,76.297,76.301,76.275,76.301,12060000.0
2008-02-14 08:37:00,76.307,76.323,76.297,76.323,15680000.0
2008-02-14 08:38:00,76.321,76.344,76.321,76.344,138480000.0
2008-02-14 08:39:00,76.353,76.359,76.315,76.328,137960000.0
2008-02-14 08:40:00,76.345,76.345,76.323,76.332,83680000.0
2008-02-14 08:41:00,76.323,76.344,76.322,76.341,111560000.0
2008-02-14 08:42:00,76.358,76.358,76.328,76.328,13750000.0
2008-02-14 08:43:00,76.319,76.327,76.319,76.327,47530000.0
2008-02-14 08:44:00,76.339,76.352,76.334,76.35,84570000.0
2008-02-14 08:45:00,76.356,76.356,76.333,76.333,78250000.0
2008-02-14 08:46:00,76.352,76.36,76.336,76.341,126360000.0
2008-02-14 08:47:00,76.347,76.347,76.341,76.345,57740000.0
2008-02-14 08:48:00,76.363,76.363,76.34,76.349,131950000.0
2008-02-14 08:49:00,76.339,76.363,76.335,76.363,105560000.0
2008-02-14 08:50:00,76.335,76.347,76.335,76.347,107220000.0
2008-02-14 08:51:00,76.354,76.354,76.339,76.339,132510000.0
2008-02-14 08:52:00,76.328,76.343,76.324,76.343,139970000.0
2008-02-14 08:53:00,76.337,76.344,76.332,76.336,72490000.0
2008-02-14 08:54:00,76.354,76.354,76.334,76.334,123240000.0
2008-02-14 08:55:00,76.322,76.344,76.322,76.344,145680000.0
2008-02-14 08:56:00,76.338,76.356,76.336,76.356,94070000.0
2008-02-14 08:57:00,76.364,76.364,76.337,76.355,46740000.0
2008-02-14 09:00:00,76.365,76.368,76.358,76.358,128310000.0
2008-02-14 09:01:00,76.33,76.347,76.33,76.347,71790000.0
2008-02-14 09:02:00,76.341,76.352,76.34,76.352,96970000.0
2008-02-14 09:03:00,76.351,76.351,76.317,76.317,8300000.0
2008-02-14 09:04:00,76.317,76.332,76.305,76.332,40890000.0
2008-02-14 09:05:00,76.323,76.323,76.303,76.31,35380000.0
2008-02-14 09:06:00,76.322,76.322,76.281,76.281,18990000.0
2008-02-14 09:07:00,76.288,76.288,76.28,76.28,44450000.0
2008-02-14 09:08:00,76.291,76.31,76.285,76.285,57010000.0
2008-02-14 09:09:00,76.299,76.299,76.274,76.299,105790000.0
2008-02-14 09:10:00,76.317,76.317,76.276,76.282,75410000.0
2008-02-14 09:11:00,76.306,76.317,76.276,76.314,66470000.0
2008-02-14 09:12:00,76.31,76.312,76.284,76.292,91870000.0
2008-02-14 09:13:00,76.279,76.294,76.274,76.294,148190000.0
2008-02-14 09:14:00,76.266,76.299,76.266,76.277,115360000.0
2008-02-14 09:15:00,76.295,76.303,76.275,76.299,152080000.0
2008-02-14 09:16:00,76.283,76.302,76.274,76.287,128120000.0
2008-02-14 09:17:00,76.28,76.294,76.28,76.294,63430000.0
2008-02-14 09:18:00,76.314,76.32,76.297,76.304,89470000.0
2008-02-14 09:19:00,76.292,76.304,76.292,76.298,79400000.0
2008-02-14 09:20:00,76.29,76.318,76.29,76.298,75010000.0
2008-02-14 09:21:00,76.313,76.323,76.276,76.276,70350000.0
2008-02-14 09:22:00,76.298,76.301,76.282,76.282,74070000.0
2008-02-14 09:23:00,76.285,76.287,76.28,76.285,28570000.0
2008-02-14 09:24:00,76.331,76.331,76.284,76.29,84630000.0
2008-02-14 09:25:00,76.283,76.296,76.283,76.296,89500000.0
2008-02-14 09:26:00,76.287,76.291,76.265,76.288,118460000.0
2008-02-14 09:27:00,76.278,76.291,76.264,76.279,93870000.0
2008-02-14 09:28:00,76.303,76.303,76.26,76.273,73400000.0
2008-02-14 09:29:00,76.266,76.299,76.266,76.281,80590000.0
2008-02-14 09:30:00,76.297,76.301,76.265,76.27,78390000.0
2008-02-14 09:31:00,76.265,76.3,76.265,76.285,56060000.0
2008-02-14 09:32:00,76.275,76.289,76.264,76.278,53670000.0
2008-02-14 09:33:00,76.274,76.297,76.259,76.27,92270000.0
2008-02-14 09:34:00,76.286,76.286,76.246,76.253,69390000.0
2008-02-14 09:35:00,76.272,76.276,76.255,76.276,76810000.0
2008-02-14 09:36:00,76.272,76.272,76.245,76.25,74030000.0
2008-02-14 09:37:00,76.244,76.271,76.244,76.252,64260000.0
2008-02-14 09:38:00,76.259,76.29,76.258,76.271,75530000.0
2008-02-14 09:39:00,76.297,76.303,76.276,76.286,63340000.0
2008-02-14 09:40:00,76.301,76.331,76.301,76.328,51810000.0
2008-02-14 09:41:00,76.333,76.333,76.295,76.308,97210000.0
2008-02-14 09:42:00,76.328,76.343,76.326,76.334,99680000.0
2008-02-14 09:43:00,76.312,76.317,76.311,76.316,92820000.0
2008-02-14 09:44:00,76.331,76.347,76.331,76.347,67860000.0
2008-02-14 09:45:00,76.39,76.39,76.321,76.33,69520000.0
2008-02-14 09:46:00,76.313,76.34,76.313,76.329,76810000.0
2008-02-14 09:47:00,76.343,76.361,76.328,76.361,63110000.0
2008-02-14 09:48:00,76.355,76.355,76.344,76.347,24880000.0
2008-02-14 09:49:00,76.329,76.339,76.315,76.337,56940000.0
2008-02-14 09:50:00,76.328,76.357,76.324,76.331,38370000.0
2008-02-14 09:51:00,76.355,76.355,76.343,76.348,85400000.0
2008-02-14 09:52:00,76.339,76.361,76.327,76.357,80310000.0
2008-02-14 09:53:00,76.345,76.358,76.326,76.349,114200000.0
2008-02-14 09:54:00,76.382,76.382,76.347,76.351,49340000.0
2008-02-14 09:55:00,76.347,76.393,76.347,76.393,118260000.0
2008-02-14 09:56:00,76.361,76.389,76.356,76.385,108680000.0
2008-02-14 09:57:00,76.375,76.375,76.333,76.333,96800000.0
2008-02-14 09:58:00,76.339,76.373,76.335,76.342,122610000.0
2008-02-14 09:59:00,76.327,76.36,76.322,76.36,127260000.0
2008-02-14 10:00:00,76.362,76.364,76.339,76.364,62660000.0
2008-02-14 10:01:00,76.354,76.376,76.335,76.335,109670000.0
2008-02-14 10:02:00,76.358,76.367,76.358,76.361,126060000.0
2008-02-14 10:03:00,76.337,76.365,76.325,76.365,79070000.0
2008-02-14 10:04:00,76.334,76.351,76.334,76.351,38600000.0
2008-02-14 10:05:00,76.365,76.377,76.345,76.365,133160000.0
2008-02-14 10:06:00,76.375,76.407,76.363,76.404,132860000.0
2008-02-14 10:07:00,76.397,76.408,76.377,76.398,135040000.0
2008-02-14 10:08:00,76.381,76.413,76.377,76.381,68610000.0
2008-02-14 10:09:00,76.422,76.422,76.372,76.376,105810000.0
2008-02-14 10:10:00,76.364,76.386,76.357,76.364,19120000.0
2008-02-14 10:11:00,76.379,76.415,76.361,76.398,115180000.0
2008-02-14 10:12:00,76.413,76.418,76.388,76.408,53780000.0
2008-02-14 10:13:00,76.404,76.43,76.396,76.418,120290000.0
2008-02-14 10:14:00,76.395,76.421,76.395,76.4,103140000.0
2008-02-14 10:15:00,76.436,76.436,76.385,76.395,97820000.0
2008-02-14 10:16:00,76.421,76.421,76.381,76.381,121180000.0
2008-02-14 10:17:00,76.389,76.402,76.388,76.389,128500000.0
2008-02-14 10:18:00,76.418,76.43,76.398,76.398,69430000.0
2008-02-14 10:19:00,76.407,76.407,76.4,76.4,109970000.0
2008-02-14 10:20:00,76.391,76.424,76.391,76.416,131570000.0
2008-02-14 10:21:00,76.431,76.431,76.386,76.425,89340000.0
2008-02-14 10:22:00,76.387,76.411,76.38,76.38,45570000.0
2008-02-14 10:23:00,76.41,76.41,76.386,76.391,134290000.0
2008-02-14 10:24:00,76.403,76.418,76.378,76.398,133380000.0
2008-02-14 10:25:00,76.363,76.394,76.363,76.379,124030000.0
2008-02-14 10:26:00,76.37,76.386,76.358,76.366,75640000.0
2008-02-14 10:27:00,76.405,76.405,76.359,76.359,101840000.0
2008-02-14 10:28:00,76.379,76.382,76.362,76.382,10030000.0
2008-02-14 10:29:00,76.352,76.366,76.352,76.366,133170000.0
2008-02-14 10:30:00,76.388,76.391,76.366,76.368,82470000.0
2008-02-14 10:31:00,76.393,76.393,76.362,76.393,106180000.0
2008-02-14 10:32:00,76.387,76.398,76.387,76.398,106920000.0
2008-02-14 10:33:00,76.395,76.395,76.354,76.369,98940000.0
2008-02-14 10:34:00,76.358,76.364,76.349,76.358,77180000.0
2008-02-14 10:35:00,76.372,76.394,76.367,76.394,45480000.0
2008-02-14 10:36:00,76.403,76.411,76.372,76.411,35730000.0
2008-02-14 10:37:00,76.371,76.391,76.366,76.383,41120000.0
2008-02-14 10:38:00,76.349,76.36,76.344,76.349,35480000.0
2008-02-14 10:39:00,76.379,76.391,76.348,76.391,22160000.0
2008-02-14 10:40:00,76.381,76.409,76.372,76.372,38570000.0
2008-02-14 10:41:00,76.362,76.383,76.348,76.383,60030000.0
2008-02-14 10:42:00,76.38,76.38,76.349,76.355,105920000.0
2008-02-14 10:43:00,76.351,76.377,76.335,76.335,68780000.0
2008-02-14 10:44:00,76.352,76.366,76.352,76.366,64380000.0
2008-02-14 10:45:00,76.364,76.381,76.336,76.345,86600000.0
2008-02-14 10:46:00,76.33,76.345,76.33,76.33,135110000.0
2008-02-14 10:47:00,76.341,76.387,76.341,76.387,114060000.0
2008-02-14 10:48:00,76.381,76.381,76.353,76.359,153530000.0
2008-02-14 10:49:00,76.372,76.388,76.362,76.388,137460000.0
2008-02-14 10:50:00,76.35,76.387,76.35,76.364,72400000.0
2008-02-14 10:51:00,76.384,76.384,76.365,76.369,84530000.0
2008-02-14 10:52:00,76.362,76.383,76.353,76.383,82600000.0
2008-02-14 10:53:00,76.369,76.382,76.355,76.37,73060000.0
2008-02-14 10:54:00,76.37,76.37,76.338,76.342,72050000.0
2008-02-14 10:55:00,76.335,76.38,76.335,76.343,78110000.0
2008-02-14 10:56:00,76.349,76.38,76.347,76.38,26550000.0
2008-02-14 10:57:00,76.377,76.389,76.362,76.362,79600000.0
2008-02-14 10:58:00,76.369,76.386,76.366,76.369,90270000.0
2008-02-14 10:59:00,76.36,76.391,76.358,76.391,109210000.0
2008-02-14 11:00:00,76.404,76.404,76.364,76.364,95850000.0
2008-02-14 11:01:00,76.371,76.404,76.37,76.382,84200000.0
2008-02-14 11:02:00,76.381,76.415,76.372,76.415,74550000.0
2008-02-14 11:03:00,76.407,76.422,76.394,76.399,86440000.0
2008-02-14 11:04:00,76.391,76.406,76.391,76.406,56170000.0
2008-02-14 11:05:00,76.395,76.414,76.384,76.414,49060000.0
2008-02-14 11:06:00,76.405,76.42,76.391,76.391,94620000.0
2008-02-14 11:07:00,76.41,76.41,76.374,76.396,67080000.0
2008-02-14 11:08:00,76.376,76.376,76.369,76.369,84530000.0
2008-02-14 11:09:00,76.406,76.419,76.381,76.4,74520000.0
2008-02-14 11:10:00,76.413,76.448,76.404,76.404,70500000.0
2008-02-14 11:11:00,76.391,76.415,76.387,76.415,72690000.0
2008-02-14 11:12:00,76.415,76.423,76.386,76.423,54220000.0
2008-02-14 11:13:00,76.397,76.415,76.394,76.415,57680000.0
2008-02-14 11:14:00,76.382,76.411,76.374,76.389,95330000.0
2008-02-14 11:15:00,76.424,76.424,76.401,76.401,106290000.0
2008-02-14 11:16:00,76.415,76.45,76.415,76.45,83940000.0
2008-02-14 11:17:00,76.409,76.426,76.409,76.426,70080000.0
2008-02-14 11:18:00,76.454,76.454,76.419,76.429,65260000.0
2008-02-14 11:19:00,76.433,76.435,76.406,76.435,72050000.0
2008-02-14 11:20:00,76.437,76.479,76.437,76.466,66770000.0
2008-02-14 11:21:00,76.465,76.465,76.446,76.449,22990000.0
2008-02-14 11:22:00,76.438,76.451,76.422,76.422,60050000.0
2008-02-14 11:23:00,76.436,76.447,76.394,76.421,39580000.0
2008-02-14 11:24:00,76.427,76.435,76.407,76.411,81480000.0
2008-02-14 11:25:00,76.396,76.414,76.392,76.392,76980000.0
2008-02-14 11:26:00,76.401,76.423,76.401,76.423,112690000.0
2008-02-14 11:27:00,76.413,76.423,76.396,76.423,53290000.0
2008-02-14 11:28:00,76.39,76.397,76.389,76.397,114090000.0
2008-02-14 11:29:00,76.406,76.406,76.39,76.39,104260000.0
2008-02-14 11:30:00,76.426,76.426,76.403,76.417,96420000.0
2008-02-14 11:31:00,76.381,76.419,76.381,76.409,111410000.0
2008-02-14 11:32:00,76.402,76.42,76.394,76.415,131130000.0
2008-02-14 11:33:00,76.414,76.43,76.398,76.408,65280000.0
2008-02-14 11:34:00,76.437,76.437,76.429,76.429,109900000.0
2008-02-14 11:35:00,76.399,76.409,76.398,76.407,130290000.0
2008-02-14 11:36:00,76.428,76.44,76.407,76.421,87310000.0
2008-02-14 11:37:00,76.431,76.443,76.42,76.42,39180000.0
2008-02-14 11:38:00,76.426,76.452,76.418,76.429,130220000.0
2008-02-14 11:39:00,76.424,76.432,76.401,76.401,132470000.0
2008-02-14 11:40:00,76.39,76.422,76.39,76.408,121750000.0
2008-02-14 11:41:00,76.398,76.401,76.397,76.398,86040000.0
2008-02-14 11:42:00,76.422,76.422,76.388,76.419,101210000.0
2008-02-14 11:43:00,76.418,76.419,76.418,76.419,3000000.0
2008-02-14 11:44:00,76.378,76.394,76.374,76.374,77030000.0
2008-02-14 11:45:00,76.409,76.409,76.397,76.397,44290000.0
2008-02-14 11:46:00,76.375,76.377,76.369,76.371,120710000.0
2008-02-14 11:47:00,76.381,76.411,76.379,76.392,131210000.0
2008-02-14 11:48:00,76.403,76.408,76.373,76.373,129910000.0
2008-02-14 11:49:00,76.36,76.38,76.355,76.368,74890000.0
2008-02-14 11:50:00,76.383,76.383,76.35,76.381,106190000.0
2008-02-14 11:51:00,76.376,76.39,76.363,76.39,9770000.0
2008-02-14 11:52:00,76.358,76.367,76.358,76.366,53220000.0
2008-02-14 11:53:00,76.384,76.419,76.379,76.388,49670000.0
2008-02-14 11:54:00,76.416,76.416,76.381,76.4,93340000.0
2008-02-14 11:55:00,76.377,76.377,76.369,76.369,66000000.0
2008-02-14 11:56:00,76.363,76.383,76.352,76.352,81330000.0
2008-02-14 11:57:00,76.369,76.382,76.346,76.382,71520000.0
2008-02-14 11:58:00,76.363,76.391,76.357,76.386,60760000.0
2008-02-14 11:59:00,76.364,76.366,76.353,76.353,74210000.0
2008-02-14 12:00:00,76.376,76.383,76.354,76.383,55540000.0
2008-02-14 12:01:00,76.35,76.391,76.35,76.372,53840000.0
2008-02-14 12:03:00,76.406,76.406,76.363,76.387,98830000.0
2008-02-14 12:04:00,76.398,76.398,76.39,76.395,87220000.0
2008-02-14 12:05:00,76.386,76.42,76.386,76.414,65480000.0
2008-02-14 12:06:00,76.41,76.421,76.392,76.415,67370000.0
2008-02-14 12:07:00,76.385,76.421,76.385,76.415,71130000.0
2008-02-14 12:08:00,76.384,76.419,76.377,76.377,71160000.0
2008-02-14 12:09:00,76.394,76.394,76.341,76.341,20780000.0
2008-02-14 12:10:00,76.363,76.363,76.322,76.322,53180000.0
2008-02-14 12:11:00,76.327,76.339,76.309,76.329,41450000.0
2008-02-14 12:12:00,76.348,76.368,76.326,76.366,77890000.0
2008-02-14 12:13:00,76.344,76.344,76.322,76.322,70950000.0
2008-02-14 12:14:00,76.327,76.327,76.319,76.319,109370000.0
2008-02-14 12:15:00,76.354,76.361,76.328,76.361,55300000.0
2008-02-14 12:16:00,76.34,76.379,76.34,76.359,120050000.0
2008-02-14 12:17:00,76.347,76.377,76.335,76.335,101650000.0
2008-02-14 12:18:00,76.372,76.372,76.337,76.35,94560000.0
2008-02-14 12:19:00,76.324,76.344,76.324,76.344,125890000.0
2008-02-14 12:20:00,76.327,76.341,76.324,76.337,130060000.0
2008-02-14 12:21:00,76.345,76.346,76.339,76.339,60770000.0
2008-02-14 12:22:00,76.322,76.343,76.322,76.331,110830000.0
2008-02-14 12:23:00,76.32,76.342,76.32,76.342,126320000.0
2008-02-14 12:24:00,76.343,76.343,76.321,76.338,77490000.0
2008-02-14 12:25:00,76.339,76.339,76.29,76.29,40440000.0
2008-02-14 12:26:00,76.302,76.33,76.296,76.308,124770000.0
2008-02-14 12:27:00,76.333,76.333,76.293,76.311,119740000.0
2008-02-14 12:28:00,76.321,76.321,76.288,76.291,124320000.0
2008-02-14 12:29:00,76.31,76.334,76.297,76.334,75510000.0
2008-02-14 12:30:00,76.333,76.333,76.289,76.289,98150000.0
2008-02-14 12:31:00,76.324,76.324,76.3,76.3,9950000.0
2008-02-14 12:32:00,76.294,76.333,76.294,76.308,111970000.0
2008-02-14 12:33:00,76.334,76.334,76.295,76.326,52590000.0
2008-02-14 12:34:00,76.282,76.301,76.282,76.29,115960000.0
2008-02-14 12:35:00,76.287,76.328,76.287,76.303,106810000.0
2008-02-14 12:36:00,76.323,76.34,76.309,76.337,93990000.0
2008-02-14 12:37:00,76.328,76.334,76.3,76.3,117830000.0
2008-02-14 12:38:00,76.327,76.33,76.324,76.328,125240000.0
2008-02-14 12:39:00,76.331,76.331,76.305,76.322,67800000.0
2008-02-14 12:40:00,76.314,76.344,76.314,76.344,107430000.0
2008-02-14 12:42:00,76.352,76.352,76.315,76.33,95850000.0
2008-02-14 12:45:00,76.351,76.351,76.32,76.343,139510000.0
2008-02-14 12:46:00,76.333,76.338,76.312,76.312,135160000.0
2008-02-14 12:47:00,76.322,76.361,76.319,76.356,83930000.0
2008-02-14 12:48:00,76.358,76.361,76.318,76.361,117290000.0
2008-02-14 12:49:00,76.325,76.337,76.324,76.331,16800000.0
2008-02-14 12:50:00,76.355,76.361,76.335,76.348,138180000.0
2008-02-14 12:51:00,76.382,76.382,76.335,76.343,144900000.0
2008-02-14 12:52:00,76.333,76.362,76.333,76.362,81210000.0
2008-02-14 12:53:00,76.332,76.339,76.325,76.333,112690000.0
2008-02-14 12:54:00,76.354,76.376,76.347,76.371,21400000.0
2008-02-14 12:55:00,76.337,76.337,76.33,76.33,122250000.0
2008-02-14 12:56:00,76.346,76.36,76.327,76.331,112240000.0
2008-02-14 12:57:00,76.368,76.369,76.366,76.368,141260000.0
2008-02-14 12:58:00,76.336,76.338,76.33,76.331,135410000.0
2008-02-14 12:59:00,76.334,76.336,76.326,76.326,74800000.0
2008-02-14 13:00:00,76.385,76.387,76.38,76.382,122350000.0
2008-02-14 13:01:00,76.342,76.371,76.338,76.371,141470000.0
2008-02-14 13:02:00,76.368,76.38,76.332,76.343,91200000.0
2008-02-14 13:03:00,76.369,76.379,76.337,76.363,47370000.0
2008-02-14 13:04:00,76.358,76.38,76.353,76.362,139800000.0
2008-02-14 13:05:00,76.393,76.393,76.365,76.369,145050000.0
2008-02-14 13:06:00,76.403,76.403,76.365,76.373,147090000.0
2008-02-14 13:07:00,76.36,76.366,76.36,76.365,77150000.0
2008-02-14 13:08:00,76.362,76.367,76.355,76.363,110630000.0
2008-02-14 13:09:00,76.434,76.434,76.432,76.432,2260000.0
2008-02-14 13:10:00,76.37,76.394,76.362,76.394,139850000.0
2008-02-14 13:11:00,76.365,76.365,76.358,76.358,63900000.0
2008-02-14 13:12:00,76.383,76.39,76.365,76.368,124230000.0
2008-02-14 13:13:00,76.359,76.368,76.359,76.366,137040000.0
2008-02-14 13:14:00,76.363,76.401,76.363,76.395,86960000.0
2008-02-14 13:15:00,76.401,76.401,76.341,76.341,47910000.0
2008-02-14 13:16:00,76.355,76.387,76.339,76.374,137530000.0
2008-02-14 13:17:00,76.362,76.401,76.362,76.388,143960000.0
2008-02-14 13:18:00,76.407,76.407,76.37,76.405,147800000.0
2008-02-14 13:19:00,76.37,76.389,76.364,76.384,84020000.0
2008-02-14 13:20:00,76.374,76.38,76.349,76.357,108660000.0
2008-02-14 13:21:00,76.378,76.378,76.358,76.358,13000000.0
2008-02-14 13:22:00,76.363,76.363,76.345,76.354,13710000.0
2008-02-14 13:23:00,76.374,76.374,76.341,76.351,78230000.0
2008-02-14 13:24:00,76.383,76.383,76.345,76.361,83520000.0
2008-02-14 13:25:00,76.368,76.394,76.366,76.394,72000000.0
2008-02-14 13:26:00,76.378,76.38,76.377,76.377,22380000.0
2008-02-14 13:27:00,76.401,76.401,76.366,76.389,58420000.0
2008-02-14 13:29:00,76.394,76.394,76.367,76.368,86850000.0
2008-02-14 13:30:00,76.386,76.404,76.377,76.404,80870000.0
2008-02-14 13:31:00,76.389,76.402,76.374,76.374,125940000.0
2008-02-14 13:32:00,76.38,76.403,76.374,76.374,56350000.0
2008-02-14 13:33:00,76.404,76.404,76.362,76.375,124590000.0
2008-02-14 13:34:00,76.365,76.42,76.365,76.415,110680000.0
2008-02-14 13:35:00,76.428,76.429,76.419,76.42,95230000.0
2008-02-14 13:36:00,76.412,76.412,76.368,76.372,117820000.0
2008-02-14 13:37:00,76.375,76.402,76.366,76.402,124470000.0
2008-02-14 13:38:00,76.418,76.422,76.395,76.407,71040000.0
2008-02-14 13:39:00,76.43,76.449,76.41,76.437,110640000.0
2008-02-14 13:40:00,76.401,76.42,76.385,76.408,125200000.0
2008-02-14 13:41:00,76.391,76.409,76.385,76.385,87100000.0
2008-02-14 13:42:00,76.424,76.424,76.37,76.383,45310000.0
2008-02-14 13:45:00,76.395,76.4,76.372,76.372,136860000.0
2008-02-14 13:46:00,76.374,76.374,76.361,76.361,79070000.0
2008-02-14 13:47:00,76.364,76.364,76.347,76.361,112240000.0
2008-02-14 13:48:00,76.43,76.43,76.377,76.378,14650000.0
2008-02-14 13:49:00,76.397,76.42,76.397,76.403,14730000.0
2008-02-14 13:50:00,76.39,76.409,76.383,76.391,140240000.0
2008-02-14 13:51:00,76.387,76.391,76.384,76.388,138780000.0
2008-02-14 13:52:00,76.382,76.401,76.374,76.374,80510000.0
2008-02-14 13:53:00,76.389,76.389,76.377,76.384,114540000.0
2008-02-14 13:54:00,76.39,76.39,76.366,76.39,15980000.0
2008-02-14 13:55:00,76.364,76.395,76.364,76.395,121210000.0
2008-02-14 13:57:00,76.398,76.401,76.396,76.399,83840000.0
2008-02-14 13:58:00,76.382,76.409,76.382,76.409,43870000.0
2008-02-14 13:59:00,76.379,76.407,76.372,76.388,130560000.0
2008-02-14 14:00:00,76.416,76.416,76.377,76.388,132470000.0
2008-02-14 14:01:00,76.412,76.412,76.373,76.373,125400000.0
2008-02-14 14:02:00,76.378,76.386,76.374,76.386,75870000.0
2008-02-14 14:03:00,76.416,76.416,76.379,76.384,104900000.0
2008-02-14 14:04:00,76.383,76.389,76.358,76.36,14920000.0
2008-02-14 14:05:00,76.385,76.385,76.353,76.382,39390000.0
2008-02-14 14:06:00,76.38,76.38,76.343,76.343,88160000.0
2008-02-14 14:07:00,76.353,76.372,76.343,76.343,72550000.0
2008-02-14 14:08:00,76.335,76.365,76.335,76.365,117070000.0
2008-02-14 14:09:00,76.338,76.362,76.335,76.357,54400000.0
2008-02-14 14:10:00,76.347,76.354,76.323,76.354,126100000.0
2008-02-14 14:11:00,76.351,76.358,76.35,76.355,106970000.0
2008-02-14 14:12:00,76.365,76.365,76.323,76.323,97740000.0
2008-02-14 14:13:00,76.332,76.352,76.332,76.347,122750000.0
2008-02-14 14:14:00,76.317,76.329,76.296,76.296,115580000.0
2008-02-14 14:15:00,76.322,76.322,76.278,76.289,74550000.0
2008-02-14 14:16:00,76.281,76.32,76.278,76.28,111550000.0
2008-02-14 14:17:00,76.273,76.311,76.269,76.311,135650000.0
2008-02-14 14:18:00,76.316,76.322,76.293,76.303,76020000.0
2008-02-14 14:19:00,76.291,76.311,76.287,76.311,45110000.0
2008-02-14 14:20:00,76.304,76.319,76.285,76.297,134920000.0
2008-02-14 14:21:00,76.294,76.33,76.294,76.3,128460000.0
2008-02-14 14:22:00,76.324,76.324,76.292,76.298,125550000.0
2008-02-14 14:23:00,76.29,76.315,76.29,76.315,73890000.0
2008-02-14 14:24:00,76.321,76.34,76.301,76.339,97820000.0
2008-02-14 14:25:00,76.345,76.355,76.33,76.354,15410000.0
2008-02-14 14:26:00,76.323,76.35,76.323,76.345,74900000.0
2008-02-14 14:27:00,76.355,76.355,76.309,76.309,105620000.0
2008-02-14 14:28:00,76.335,76.354,76.329,76.354,14160000.0
2008-02-14 14:29:00,76.343,76.353,76.325,76.347,70440000.0
2008-02-14 14:30:00,76.344,76.354,76.324,76.346,118180000.0
2008-02-14 14:31:00,76.311,76.344,76.311,76.32,137170000.0
2008-02-14 14:32:00,76.313,76.344,76.313,76.314,84400000.0
2008-02-14 14:33:00,76.339,76.343,76.327,76.327,50200000.0
2008-02-14 14:34:00,76.32,76.357,76.32,76.353,121120000.0
2008-02-14 14:35:00,76.342,76.381,76.342,76.358,131450000.0
2008-02-14 14:36:00,76.381,76.381,76.336,76.336,124380000.0
2008-02-14 14:37:00,76.366,76.369,76.361,76.361,78290000.0
2008-02-14 14:38:00,76.338,76.358,76.324,76.346,107180000.0
2008-02-14 14:39:00,76.346,76.346,76.346,76.346,1690000.0
2008-02-14 14:40:00,76.315,76.33,76.315,76.33,3190000.0
2008-02-14 14:41:00,76.328,76.349,76.324,76.33,127510000.0
2008-02-14 14:42:00,76.366,76.366,76.343,76.364,135360000.0
2008-02-14 14:43:00,76.331,76.352,76.331,76.341,133060000.0
2008-02-14 14:44:00,76.33,76.352,76.326,76.332,70410000.0
2008-02-14 14:45:00,76.379,76.379,76.328,76.351,104230000.0
2008-02-14 14:46:00,76.335,76.357,76.335,76.341,14690000.0
2008-02-14 14:47:00,76.329,76.335,76.329,76.335,50790000.0
2008-02-14 14:48:00,76.374,76.374,76.315,76.34,53440000.0
2008-02-14 14:49:00,76.317,76.351,76.315,76.351,83510000.0
2008-02-14 14:50:00,76.358,76.358,76.319,76.33,102880000.0
2008-02-14 14:51:00,76.357,76.36,76.357,76.358,85390000.0
2008-02-14 14:52:00,76.318,76.319,76.316,76.317,135630000.0
2008-02-14 14:53:00,76.327,76.329,76.324,76.325,70870000.0
2008-02-14 14:54:00,76.343,76.343,76.322,76.326,59490000.0
2008-02-14 14:55:00,76.354,76.354,76.324,76.329,34750000.0
2008-02-14 14:56:00,76.32,76.326,76.32,76.325,33290000.0
2008-02-14 14:57:00,76.371,76.371,76.323,76.323,57160000.0
2008-02-14 14:58:00,76.332,76.352,76.332,76.352,26000000.0
2008-02-14 14:59:00,76.32,76.344,76.32,76.344,19720000.0
2008-02-14 15:00:00,76.343,76.343,76.305,76.327,56130000.0
2008-02-14 15:01:00,76.312,76.343,76.31,76.334,45150000.0
2008-02-14 15:02:00,76.313,76.324,76.302,76.324,59010000.0
2008-02-14 15:03:00,76.331,76.331,76.293,76.293,38650000.0
2008-02-14 15:04:00,76.301,76.322,76.301,76.314,54610000.0
2008-02-14 15:05:00,76.327,76.329,76.327,76.329,33260000.0
2008-02-14 15:06:00,76.321,76.321,76.29,76.29,93950000.0
2008-02-14 15:07:00,76.296,76.296,76.287,76.287,74850000.0
2008-02-14 15:08:00,76.292,76.297,76.273,76.295,67190000.0
2008-02-14 15:09:00,76.264,76.277,76.247,76.256,37450000.0
2008-02-14 15:10:00,76.268,76.277,76.248,76.271,21090000.0
2008-02-14 15:11:00,76.232,76.263,76.231,76.254,29500000.0
2008-02-14 15:12:00,76.278,76.294,76.254,76.294,78780000.0
2008-02-14 15:13:00,76.263,76.32,76.263,76.32,72270000.0
2008-02-14 15:14:00,76.314,76.314,76.284,76.284,30330000.0
2008-02-14 15:15:00,76.296,76.3,76.266,76.28,82030000.0
2008-02-14 15:16:00,76.269,76.277,76.269,76.277,106030000.0
2008-02-14 15:17:00,76.272,76.295,76.263,76.295,54020000.0
2008-02-14 15:18:00,76.297,76.302,76.262,76.272,47080000.0
2008-02-14 15:19:00,76.277,76.29,76.269,76.27,30720000.0
2008-02-14 15:20:00,76.294,76.299,76.267,76.293,67730000.0
2008-02-14 15:21:00,76.277,76.291,76.255,76.262,109310000.0
2008-02-14 15:22:00,76.265,76.302,76.258,76.302,76110000.0
2008-02-14 15:23:00,76.274,76.299,76.265,76.278,84200000.0
2008-02-14 15:24:00,76.283,76.299,76.265,76.294,40660000.0
2008-02-14 15:25:00,76.257,76.285,76.257,76.276,110270000.0
2008-02-14 15:26:00,76.272,76.288,76.262,76.284,90050000.0
2008-02-14 15:27:00,76.293,76.293,76.264,76.264,76430000.0
2008-02-14 15:28:00,76.275,76.307,76.275,76.302,72340000.0
2008-02-14 15:29:00,76.278,76.294,76.274,76.294,126480000.0
2008-02-14 15:30:00,76.279,76.332,76.277,76.332,108550000.0
2008-02-14 15:31:00,76.341,76.376,76.309,76.375,96500000.0
2008-02-14 15:32:00,76.418,76.427,76.38,76.405,104400000.0
2008-02-14 15:33:00,76.419,76.419,76.365,76.396,82220000.0
2008-02-14 15:34:00,76.392,76.392,76.363,76.383,69280000.0
2008-02-14 15:35:00,76.353,76.39,76.353,76.384,102930000.0
2008-02-14 15:36:00,76.403,76.403,76.375,76.402,72750000.0
2008-02-14 15:37:00,76.365,76.387,76.34,76.359,84250000.0
2008-02-14 15:38:00,76.367,76.386,76.338,76.374,68440000.0
2008-02-14 15:39:00,76.369,76.369,76.313,76.357,90810000.0
2008-02-14 15:40:00,76.341,76.373,76.338,76.357,81180000.0
2008-02-14 15:41:00,76.338,76.362,76.329,76.339,67570000.0
2008-02-14 15:42:00,76.364,76.368,76.327,76.352,103890000.0
2008-02-14 15:43:00,76.31,76.348,76.307,76.335,71300000.0
2008-02-14 15:44:00,76.369,76.369,76.352,76.352,93990000.0
2008-02-14 15:45:00,76.387,76.397,76.342,76.377,69340000.0
2008-02-14 15:46:00,76.394,76.395,76.351,76.353,133550000.0
2008-02-14 15:47:00,76.38,76.401,76.356,76.365,100740000.0
2008-02-14 15:48:00,76.374,76.385,76.352,76.368,90440000.0
2008-02-14 15:49:00,76.36,76.378,76.354,76.363,60950000.0
2008-02-14 15:50:00,76.377,76.382,76.357,76.369,117440000.0
2008-02-14 15:51:00,76.4,76.407,76.37,76.388,77300000.0
2008-02-14 15:52:00,76.398,76.418,76.378,76.4,48810000.0
2008-02-14 15:53:00,76.386,76.391,76.372,76.372,23850000.0
2008-02-14 15:54:00,76.404,76.404,76.375,76.396,84870000.0
2008-02-14 15:55:00,76.383,76.4,76.378,76.396,37610000.0
2008-02-14 15:56:00,76.375,76.414,76.375,76.414,104610000.0
2008-02-14 15:57:00,76.402,76.419,76.382,76.411,138350000.0
2008-02-14 15:58:00,76.404,76.44,76.4,76.4,53610000.0
2008-02-14 15:59:00,76.414,76.445,76.409,76.438,61520000.0
2008-02-14 16:00:00,76.471,76.492,76.455,76.464,64560000.0
2008-02-14 16:01:00,76.473,76.51,76.464,76.491,119390000.0
2008-02-14 16:02:00,76.482,76.521,76.482,76.521,44810000.0
2008-02-14 16:03:00,76.527,76.543,76.509,76.535,58430000.0
2008-02-14 16:04:00,76.529,76.548,76.52,76.548,48840000.0
2008-02-14 16:05:00,76.573,76.594,76.559,76.592,73390000.0
2008-02-14 16:06:00,76.576,76.587,76.539,76.539,86510000.0
2008-02-14 16:07:00,76.531,76.567,76.517,76.545,57870000.0
2008-02-14 16:08:00,76.555,76.576,76.535,76.543,61720000.0
2008-02-14 16:09:00,76.554,76.56,76.527,76.553,60460000.0
2008-02-14 16:10:00,76.556,76.572,76.534,76.553,53520000.0
2008-02-14 16:11:00,76.541,76.58,76.541,76.55,45380000.0
2008-02-14 16:12:00,76.556,76.581,76.545,76.581,55810000.0
2008-02-14 16:13:00,76.549,76.579,76.538,76.551,104880000.0
2008-02-14 16:14:00,76.553,76.589,76.547,76.552,165920000.0
2008-02-14 16:15:00,76.589,76.589,76.503,76.555,86170000.0
2008-02-14 16:16:00,76.543,76.543,76.507,76.509,79140000.0
2008-02-14 16:17:00,76.537,76.537,76.49,76.496,60320000.0
2008-02-14 16:18:00,76.531,76.531,76.493,76.499,34390000.0
2008-02-14 16:19:00,76.489,76.511,76.474,76.474,50740000.0
2008-02-14 16:20:00,76.477,76.537,76.471,76.508,94880000.0
2008-02-14 16:21:00,76.511,76.532,76.498,76.502,113320000.0
2008-02-14 16:22:00,76.513,76.538,76.492,76.517,35690000.0
2008-02-14 16:23:00,76.536,76.536,76.504,76.511,49600000.0
2008-02-14 16:24:00,76.521,76.541,76.501,76.537,22070000.0
2008-02-14 16:25:00,76.542,76.542,76.497,76.515,41630000.0
2008-02-14 16:26:00,76.504,76.512,76.483,76.483,65500000.0
2008-02-14 16:27:00,76.505,76.505,76.474,76.478,80740000.0
2008-02-14 16:28:00,76.5,76.524,76.486,76.524,147520000.0
2008-02-14 16:29:00,76.507,76.527,76.488,76.509,76010000.0
2008-02-14 16:30:00,76.532,76.532,76.499,76.499,103330000.0
2008-02-14 16:31:00,76.494,76.522,76.484,76.484,111040000.0
2008-02-14 16:32:00,76.505,76.514,76.476,76.482,109020000.0
2008-02-14 16:33:00,76.516,76.516,76.451,76.491,76380000.0
2008-02-14 16:34:00,76.457,76.487,76.447,76.484,49410000.0
2008-02-14 16:35:00,76.494,76.498,76.49,76.491,37140000.0
2008-02-14 16:36:00,76.474,76.482,76.454,76.454,43610000.0
2008-02-14 16:37:00,76.462,76.48,76.448,76.461,40580000.0
2008-02-14 16:38:00,76.461,76.461,76.418,76.444,20330000.0
2008-02-14 16:39:00,76.438,76.46,76.426,76.432,41750000.0
2008-02-14 16:40:00,76.441,76.452,76.426,76.437,57050000.0
2008-02-14 16:41:00,76.428,76.452,76.428,76.435,109950000.0
2008-02-14 16:42:00,76.459,76.459,76.437,76.442,77530000.0
2008-02-14 16:43:00,76.431,76.437,76.408,76.429,70040000.0
2008-02-14 16:44:00,76.384,76.405,76.345,76.345,88810000.0
2008-02-14 16:45:00,76.373,76.373,76.337,76.339,139270000.0
2008-02-14 16:46:00,76.345,76.345,76.333,76.337,111910000.0
2008-02-14 16:47:00,76.346,76.36,76.33,76.348,158640000.0
2008-02-14 16:48:00,76.371,76.371,76.345,76.347,123090000.0
2008-02-14 16:49:00,76.36,76.395,76.354,76.395,62860000.0
2008-02-14 16:50:00,76.379,76.384,76.372,76.38,90320000.0
2008-02-14 16:51:00,76.386,76.386,76.381,76.381,80830000.0
2008-02-14 16:52:00,76.392,76.403,76.387,76.399,73520000.0
2008-02-14 16:53:00,76.393,76.424,76.386,76.424,73550000.0
2008-02-14 16:54:00,76.423,76.423,76.397,76.416,71710000.0
2008-02-14 16:55:00,76.401,76.431,76.401,76.41,26710000.0
2008-02-14 16:56:00,76.429,76.459,76.415,76.435,81830000.0
2008-02-14 16:57:00,76.456,76.459,76.421,76.456,85870000.0
2008-02-14 16:58:00,76.444,76.47,76.444,76.446,116820000.0
2008-02-14 16:59:00,76.454,76.46,76.416,76.449,101810000.0
2008-02-14 17:00:00,76.466,76.48,76.42,76.465,80380000.0
2008-02-14 17:01:00,76.433,76.45,76.383,76.383,80310000.0
2008-02-14 17:02:00,76.399,76.429,76.397,76.422,84110000.0
2008-02-14 17:03:00,76.431,76.431,76.367,76.367,54910000.0
2008-02-14 17:04:00,76.379,76.407,76.367,76.398,45220000.0
2008-02-14 17:05:00,76.405,76.429,76.39,76.41,98680000.0
2008-02-14 17:06:00,76.44,76.44,76.376,76.376,75370000.0
2008-02-14 17:07:00,76.381,76.404,76.366,76.38,85730000.0
2008-02-14 17:08:00,76.395,76.408,76.376,76.389,74970000.0
2008-02-14 17:09:00,76.392,76.403,76.344,76.378,65720000.0
2008-02-14 17:10:00,76.336,76.37,76.321,76.364,80320000.0
2008-02-14 17:11:00,76.322,76.363,76.322,76.33,61940000.0
2008-02-14 17:12:00,76.354,76.371,76.338,76.35,53180000.0
2008-02-14 17:13:00,76.361,76.379,76.344,76.344,94550000.0
2008-02-14 17:14:00,76.359,76.367,76.34,76.367,110340000.0
2008-02-14 17:15:00,76.375,76.383,76.353,76.383,88290000.0
2008-02-14 17:16:00,76.352,76.386,76.352,76.386,68260000.0
2008-02-14 17:17:00,76.371,76.388,76.366,76.372,69640000.0
2008-02-14 17:18:00,76.386,76.389,76.372,76.372,80260000.0
2008-02-14 17:19:00,76.391,76.396,76.39,76.396,58140000.0
2008-02-14 17:20:00,76.384,76.422,76.384,76.422,22760000.0
2008-02-14 17:21:00,76.433,76.433,76.384,76.384,55210000.0
2008-02-14 17:22:00,76.374,76.398,76.367,76.371,41060000.0
2008-02-14 17:23:00,76.386,76.389,76.369,76.371,83800000.0
2008-02-14 17:24:00,76.367,76.39,76.363,76.387,72780000.0
2008-02-14 17:25:00,76.37,76.388,76.357,76.367,111030000.0
2008-02-14 17:26:00,76.388,76.392,76.373,76.382,49240000.0
2008-02-14 17:27:00,76.395,76.396,76.368,76.396,123200000.0
2008-02-14 17:28:00,76.389,76.392,76.376,76.386,107370000.0
2008-02-14 17:29:00,76.361,76.372,76.34,76.358,101010000.0
2008-02-14 17:30:00,76.36,76.371,76.346,76.354,133730000.0
2008-02-14 17:31:00,76.374,76.407,76.374,76.398,122870000.0
2008-02-14 17:32:00,76.385,76.386,76.356,76.356,69170000.0
2008-02-14 17:33:00,76.389,76.389,76.323,76.332,113370000.0
2008-02-14 17:34:00,76.339,76.368,76.338,76.348,126600000.0
2008-02-14 17:35:00,76.357,76.362,76.333,76.362,80870000.0
2008-02-14 17:36:00,76.354,76.354,76.299,76.299,48640000.0
2008-02-14 17:37:00,76.289,76.33,76.289,76.323,135710000.0
2008-02-14 17:38:00,76.335,76.335,76.302,76.302,130780000.0
2008-02-14 17:39:00,76.333,76.334,76.303,76.334,134490000.0
2008-02-14 17:40:00,76.325,76.379,76.325,76.379,73430000.0
2008-02-14 17:41:00,76.35,76.366,76.338,76.365,105180000.0
2008-02-14 17:42:00,76.369,76.371,76.344,76.363,21040000.0
2008-02-14 17:43:00,76.329,76.355,76.315,76.315,52250000.0
2008-02-14 17:44:00,76.336,76.346,76.312,76.312,98730000.0
2008-02-14 17:45:00,76.342,76.342,76.305,76.305,65050000.0
2008-02-14 17:46:00,76.319,76.319,76.285,76.299,79810000.0
2008-02-14 17:47:00,76.309,76.336,76.309,76.321,78720000.0
2008-02-14 17:48:00,76.347,76.352,76.314,76.352,73250000.0
2008-02-14 17:49:00,76.345,76.351,76.327,76.347,71680000.0
2008-02-14 17:50:00,76.321,76.355,76.321,76.355,60820000.0
2008-02-14 17:51:00,76.364,76.372,76.337,76.351,58460000.0
2008-02-14 17:52:00,76.362,76.383,76.357,76.383,93040000.0
2008-02-14 17:53:00,76.372,76.374,76.31,76.312,101450000.0
2008-02-14 17:54:00,76.325,76.325,76.279,76.285,85450000.0
2008-02-14 17:55:00,76.286,76.3,76.267,76.279,69250000.0
2008-02-14 17:56:00,76.289,76.301,76.278,76.289,70140000.0
2008-02-14 17:57:00,76.313,76.313,76.256,76.256,80560000.0
2008-02-14 17:58:00,76.283,76.291,76.239,76.255,63800000.0
2008-02-14 17:59:00,76.266,76.272,76.233,76.237,22050000.0
2008-02-14 18:00:00,76.301,76.301,76.246,76.246,56940000.0
2008-02-14 18:01:00,76.253,76.28,76.243,76.249,39590000.0
2008-02-14 18:02:00,76.262,76.262,76.195,76.235,84230000.0
2008-02-14 18:03:00,76.199,76.227,76.181,76.201,68980000.0
2008-02-14 18:04:00,76.208,76.22,76.196,76.211,122560000.0
2008-02-14 18:05:00,76.21,76.215,76.169,76.173,52960000.0
2008-02-14 18:06:00,76.191,76.197,76.146,76.184,121460000.0
2008-02-14 18:07:00,76.144,76.183,76.144,76.183,107770000.0
2008-02-14 18:08:00,76.175,76.198,76.166,76.166,102560000.0
2008-02-14 18:09:00,76.189,76.199,76.166,76.178,120190000.0
2008-02-14 18:10:00,76.137,76.164,76.113,76.113,115120000.0
2008-02-14 18:11:00,76.134,76.138,76.105,76.118,68570000.0
2008-02-14 18:12:00,76.123,76.168,76.118,76.139,114050000.0
2008-02-14 18:13:00,76.166,76.182,76.145,76.174,130050000.0
2008-02-14 18:14:00,76.143,76.157,76.11,76.148,85380000.0
2008-02-14 18:15:00,76.109,76.138,76.088,76.088,41520000.0
2008-02-14 18:16:00,76.082,76.089,76.05,76.066,124810000.0
2008-02-14 18:17:00,76.065,76.101,76.065,76.066,139770000.0
2008-02-14 18:18:00,76.087,76.103,76.064,76.103,125190000.0
2008-02-14 18:19:00,76.073,76.11,76.073,76.099,73870000.0
2008-02-14 18:20:00,76.092,76.11,76.07,76.088,105240000.0
2008-02-14 18:21:00,76.112,76.133,76.102,76.119,17480000.0
2008-02-14 18:22:00,76.093,76.131,76.093,76.118,110290000.0
2008-02-14 18:23:00,76.139,76.139,76.101,76.103,131760000.0
2008-02-14 18:24:00,76.127,76.127,76.121,76.121,83800000.0
2008-02-14 18:25:00,76.095,76.128,76.088,76.104,45350000.0
2008-02-14 18:26:00,76.101,76.161,76.101,76.145,132810000.0
2008-02-14 18:27:00,76.173,76.176,76.134,76.166,135130000.0
2008-02-14 18:28:00,76.13,76.15,76.115,76.123,125580000.0
2008-02-14 18:29:00,76.128,76.15,76.12,76.123,77430000.0
2008-02-14 18:30:00,76.147,76.154,76.11,76.11,103230000.0
2008-02-14 18:31:00,76.122,76.129,76.098,76.103,19050000.0
2008-02-14 18:32:00,76.107,76.108,76.069,76.084,77510000.0
2008-02-14 18:33:00,76.048,76.072,76.04,76.04,108990000.0
2008-02-14 18:34:00,76.045,76.073,76.038,76.069,12590000.0
2008-02-14 18:35:00,76.093,76.093,76.043,76.043,75760000.0
2008-02-14 18:36:00,76.053,76.06,76.003,76.034,110560000.0
2008-02-14 18:37:00,76.065,76.088,76.065,76.07,14500000.0
2008-02-14 18:38:00,76.086,76.097,76.069,76.077,79410000.0
2008-02-14 18:39:00,76.074,76.096,76.074,76.079,99540000.0
2008-02-14 18:40:00,76.095,76.102,76.079,76.079,10140000.0
2008-02-14 18:41:00,76.102,76.106,76.068,76.077,100940000.0
2008-02-14 18:42:00,76.107,76.107,76.082,76.093,11550000.0
2008-02-14 18:43:00,76.077,76.077,76.031,76.06,16380000.0
2008-02-14 18:44:00,76.049,76.069,76.029,76.029,101400000.0
2008-02-14 18:45:00,76.048,76.068,76.037,76.056,20360000.0
2008-02-14 18:46:00,76.041,76.07,76.041,76.063,132980000.0
2008-02-14 18:47:00,76.038,76.062,76.022,76.049,74180000.0
2008-02-14 18:48:00,76.066,76.085,76.051,76.051,102200000.0
2008-02-14 18:49:00,76.071,76.094,76.063,76.094,21620000.0
2008-02-14 18:50:00,76.086,76.118,76.072,76.118,106260000.0
2008-02-14 18:51:00,76.116,76.125,76.1,76.125,7750000.0
2008-02-14 18:52:00,76.114,76.146,76.099,76.128,121150000.0
2008-02-14 18:53:00,76.119,76.125,76.119,76.121,138720000.0
2008-02-14 18:54:00,76.082,76.108,76.077,76.104,64390000.0
2008-02-14 18:55:00,76.099,76.109,76.087,76.093,115170000.0
2008-02-14 18:56:00,76.082,76.106,76.07,76.087,135700000.0
2008-02-14 18:57:00,76.108,76.12,76.073,76.1,83020000.0
2008-02-14 18:58:00,76.122,76.122,76.08,76.094,43270000.0
2008-02-14 18:59:00,76.079,76.108,76.079,76.098,136260000.0
2008-02-14 19:00:00,76.12,76.125,76.087,76.125,130950000.0
2008-02-14 19:01:00,76.108,76.128,76.082,76.093,128130000.0
2008-02-14 19:02:00,76.103,76.133,76.098,76.133,71210000.0
2008-02-14 19:03:00,76.136,76.136,76.094,76.129,112740000.0
2008-02-14 19:04:00,76.104,76.109,76.094,76.094,9050000.0
2008-02-14 19:05:00,76.103,76.134,76.103,76.118,114610000.0
2008-02-14 19:06:00,76.127,76.153,76.109,76.153,53200000.0
2008-02-14 19:07:00,76.128,76.175,76.128,76.159,124430000.0
2008-02-14 19:08:00,76.184,76.184,76.148,76.159,101530000.0
2008-02-14 19:09:00,76.191,76.199,76.167,76.172,101580000.0
2008-02-14 19:10:00,76.193,76.193,76.163,76.176,115160000.0
2008-02-14 19:11:00,76.173,76.197,76.169,76.188,125730000.0
2008-02-14 19:12:00,76.204,76.204,76.168,76.201,62210000.0
2008-02-14 19:13:00,76.19,76.214,76.19,76.201,120820000.0
2008-02-14 19:14:00,76.212,76.24,76.212,76.214,125780000.0
2008-02-14 19:15:00,76.25,76.25,76.201,76.236,86660000.0
2008-02-14 19:16:00,76.227,76.23,76.198,76.23,43960000.0
2008-02-14 19:18:00,76.232,76.232,76.206,76.211,137150000.0
2008-02-14 19:19:00,76.218,76.218,76.185,76.193,143980000.0
2008-02-14 19:20:00,76.201,76.232,76.2,76.232,76030000.0
2008-02-14 19:21:00,76.232,76.237,76.225,76.234,117170000.0
2008-02-14 19:22:00,76.218,76.218,76.195,76.199,10230000.0
2008-02-14 19:23:00,76.188,76.221,76.188,76.192,136610000.0
2008-02-14 19:24:00,76.179,76.199,76.165,76.165,91240000.0
2008-02-14 19:25:00,76.186,76.186,76.156,76.157,42590000.0
2008-02-14 19:26:00,76.184,76.184,76.171,76.171,143060000.0
2008-02-14 19:27:00,76.196,76.203,76.176,76.203,142790000.0
2008-02-14 19:28:00,76.192,76.214,76.192,76.198,132440000.0
2008-02-14 19:29:00,76.225,76.225,76.193,76.193,83850000.0
2008-02-14 19:30:00,76.201,76.212,76.18,76.18,113740000.0
2008-02-14 19:31:00,76.195,76.209,76.175,76.175,12970000.0
2008-02-14 19:32:00,76.163,76.179,76.163,76.179,117190000.0
2008-02-14 19:33:00,76.184,76.196,76.173,76.196,8460000.0
2008-02-14 19:34:00,76.185,76.204,76.185,76.203,44040000.0
2008-02-14 19:36:00,76.201,76.201,76.177,76.18,145720000.0
2008-02-14 19:37:00,76.194,76.233,76.194,76.233,139190000.0
2008-02-14 19:38:00,76.225,76.225,76.184,76.184,80180000.0
2008-02-14 19:39:00,76.219,76.219,76.207,76.214,114750000.0
2008-02-14 19:40:00,76.2,76.202,76.178,76.178,10150000.0
2008-02-14 19:41:00,76.161,76.181,76.156,76.178,98170000.0
2008-02-14 19:42:00,76.177,76.19,76.157,76.19,44750000.0
2008-02-14 19:43:00,76.157,76.184,76.157,76.184,146560000.0
2008-02-14 19:45:00,76.193,76.193,76.164,76.187,142630000.0
2008-02-14 19:46:00,76.168,76.181,76.158,76.176,84700000.0
2008-02-14 19:47:00,76.144,76.162,76.144,76.162,114260000.0
2008-02-14 19:48:00,76.165,76.17,76.164,76.17,14650000.0
2008-02-14 19:50:00,76.152,76.152,76.123,76.123,73840000.0
2008-02-14 19:51:00,76.146,76.154,76.121,76.121,94140000.0
2008-02-14 19:52:00,76.125,76.156,76.114,76.156,11280000.0
2008-02-14 19:53:00,76.134,76.149,76.134,76.149,90290000.0
2008-02-14 19:54:00,76.145,76.15,76.12,76.15,14460000.0
2008-02-14 19:55:00,76.13,76.137,76.105,76.105,8460000.0
2008-02-14 19:56:00,76.113,76.129,76.093,76.093,92340000.0
2008-02-14 19:57:00,76.109,76.109,76.065,76.093,21050000.0
2008-02-14 19:58:00,76.099,76.12,76.092,76.099,111830000.0
2008-02-14 19:59:00,76.11,76.113,76.086,76.113,98070000.0
2008-02-14 20:00:00,76.119,76.136,76.096,76.106,64450000.0
2008-02-14 20:01:00,76.127,76.131,76.105,76.11,123600000.0
2008-02-14 20:02:00,76.118,76.118,76.09,76.095,10000000.0
2008-02-14 20:03:00,76.119,76.121,76.1,76.111,15290000.0
2008-02-14 20:04:00,76.093,76.097,76.091,76.091,85000000.0
2008-02-14 20:05:00,76.092,76.114,76.086,76.097,19050000.0
2008-02-14 20:06:00,76.069,76.089,76.058,76.063,131530000.0
2008-02-14 20:07:00,76.053,76.054,75.998,76.001,17180000.0
2008-02-14 20:08:00,75.999,76.025,75.999,76.019,11470000.0
2008-02-14 20:09:00,76.021,76.021,75.993,76.002,64880000.0
2008-02-14 20:10:00,75.997,76.036,75.997,76.03,12590000.0
2008-02-14 20:11:00,76.01,76.025,76.01,76.025,82610000.0
2008-02-14 20:12:00,76.044,76.06,76.027,76.06,14360000.0
2008-02-14 20:13:00,76.023,76.054,76.016,76.027,18650000.0
2008-02-14 20:14:00,76.011,76.026,76.0,76.004,110860000.0
2008-02-14 20:15:00,76.028,76.028,76.004,76.005,104570000.0
2008-02-14 20:16:00,75.998,76.022,75.993,76.022,16010000.0
2008-02-14 20:17:00,76.014,76.026,76.003,76.019,19230000.0
2008-02-14 20:18:00,76.034,76.04,76.012,76.037,79120000.0
2008-02-14 20:19:00,76.026,76.047,76.021,76.047,107720000.0
2008-02-14 20:20:00,76.035,76.06,76.025,76.045,77760000.0
2008-02-14 20:21:00,76.035,76.038,76.035,76.035,95950000.0
2008-02-14 20:22:00,76.031,76.049,76.031,76.047,108630000.0
2008-02-14 20:23:00,76.021,76.054,76.021,76.045,100450000.0
2008-02-14 20:24:00,76.047,76.048,76.032,76.041,12060000.0
2008-02-14 20:25:00,76.026,76.052,76.026,76.035,86740000.0
2008-02-14 20:26:00,76.022,76.029,76.012,76.012,76810000.0
2008-02-14 20:27:00,76.036,76.044,76.025,76.032,71640000.0
2008-02-14 20:28:00,76.014,76.041,76.014,76.032,119410000.0
2008-02-14 20:29:00,76.06,76.06,76.055,76.058,76990000.0
2008-02-14 20:30:00,76.052,76.069,76.034,76.048,90640000.0
2008-02-14 20:31:00,76.052,76.053,76.052,76.053,3190000.0
2008-02-14 20:32:00,76.08,76.08,76.059,76.059,84090000.0
2008-02-14 20:33:00,76.079,76.079,76.046,76.056,124620000.0
2008-02-14 20:34:00,76.048,76.061,76.044,76.061,94190000.0
2008-02-14 20:35:00,76.049,76.079,76.049,76.051,66910000.0
2008-02-14 20:36:00,76.072,76.072,76.042,76.042,59080000.0
2008-02-14 20:37:00,76.049,76.054,76.029,76.054,73730000.0
2008-02-14 20:39:00,76.056,76.063,76.036,76.063,94570000.0
2008-02-14 20:40:00,76.051,76.074,76.045,76.058,64290000.0
2008-02-14 20:41:00,76.067,76.067,76.06,76.065,45140000.0
2008-02-14 20:42:00,76.068,76.073,76.055,76.073,15030000.0
2008-02-14 20:43:00,76.084,76.089,76.077,76.077,101170000.0
2008-02-14 20:44:00,76.083,76.093,76.065,76.093,87230000.0
2008-02-14 20:45:00,76.089,76.089,76.055,76.055,7070000.0
2008-02-14 20:46:00,76.057,76.057,76.048,76.049,41540000.0
2008-02-14 20:47:00,76.044,76.077,76.044,76.077,73770000.0
2008-02-14 20:48:00,76.073,76.075,76.052,76.075,99060000.0
2008-02-14 20:49:00,76.062,76.083,76.062,76.083,112320000.0
2008-02-14 20:50:00,76.054,76.072,76.046,76.057,112180000.0
2008-02-14 20:51:00,76.067,76.071,76.047,76.058,113840000.0
2008-02-14 20:52:00,76.05,76.057,76.05,76.057,104020000.0
2008-02-14 20:53:00,76.084,76.084,76.055,76.084,62500000.0
2008-02-14 20:54:00,76.081,76.081,76.052,76.052,93670000.0
2008-02-14 20:55:00,76.04,76.079,76.04,76.079,59690000.0
2008-02-14 20:57:00,76.079,76.095,76.072,76.095,61120000.0
2008-02-14 20:58:00,76.088,76.1,76.083,76.09,83970000.0
2008-02-14 20:59:00,76.077,76.098,76.061,76.087,108960000.0
2008-02-14 21:00:00,76.092,76.092,76.073,76.082,141910000.0
2008-02-14 21:01:00,76.093,76.104,76.077,76.094,128630000.0
2008-02-14 21:02:00,76.109,76.116,76.096,76.101,99130000.0
2008-02-14 21:03:00,76.122,76.132,76.1,76.111,93520000.0
2008-02-14 21:04:00,76.097,76.118,76.089,76.105,105770000.0
2008-02-14 21:05:00,76.114,76.114,76.084,76.113,139330000.0
2008-02-14 21:06:00,76.108,76.108,76.085,76.102,11310000.0
2008-02-14 21:07:00,76.104,76.116,76.1,76.116,14690000.0
2008-02-14 21:08:00,76.136,76.136,76.095,76.124,65710000.0
2008-02-14 21:09:00,76.117,76.118,76.1,76.112,13150000.0
2008-02-14 21:10:00,76.091,76.117,76.082,76.117,179240000.0
2008-02-14 21:11:00,76.13,76.133,76.117,76.12,155060000.0
2008-02-14 21:12:00,76.121,76.121,76.081,76.11,111190000.0
2008-02-14 21:13:00,76.099,76.099,76.076,76.085,74590000.0
2008-02-14 21:14:00,76.078,76.108,76.078,76.087,90560000.0
2008-02-14 21:15:00,76.116,76.116,76.09,76.105,99830000.0
2008-02-14 21:16:00,76.113,76.113,76.081,76.085,113910000.0
2008-02-14 21:17:00,76.078,76.105,76.076,76.105,145570000.0
2008-02-14 21:18:00,76.103,76.124,76.099,76.124,7940000.0
2008-02-14 21:19:00,76.092,76.103,76.091,76.102,124120000.0
2008-02-14 21:20:00,76.116,76.143,76.097,76.097,130260000.0
2008-02-14 21:21:00,76.128,76.135,76.105,76.135,128530000.0
2008-02-14 21:22:00,76.129,76.162,76.129,76.162,56180000.0
2008-02-14 21:23:00,76.151,76.162,76.132,76.153,54950000.0
2008-02-14 21:24:00,76.147,76.161,76.127,76.161,91320000.0
2008-02-14 21:25:00,76.145,76.156,76.119,76.141,108170000.0
2008-02-14 21:26:00,76.155,76.165,76.155,76.165,80090000.0
2008-02-14 21:27:00,76.154,76.156,76.126,76.154,107290000.0
2008-02-14 21:28:00,76.144,76.144,76.117,76.117,49790000.0
2008-02-14 21:29:00,76.127,76.138,76.107,76.115,121460000.0
2008-02-14 21:30:00,76.142,76.142,76.121,76.121,96900000.0
2008-02-14 21:31:00,76.111,76.117,76.111,76.116,79660000.0
2008-02-14 21:32:00,76.113,76.14,76.113,76.14,97460000.0
2008-02-14 21:33:00,76.151,76.158,76.148,76.15,76170000.0
2008-02-14 21:34:00,76.129,76.152,76.123,76.146,97580000.0
2008-02-14 21:35:00,76.13,76.159,76.13,76.148,113780000.0
2008-02-14 21:36:00,76.16,76.16,76.131,76.15,14360000.0
2008-02-14 21:37:00,76.129,76.149,76.129,76.149,5260000.0
2008-02-14 21:38:00,76.129,76.162,76.127,76.156,55810000.0
2008-02-14 21:39:00,76.147,76.15,76.135,76.14,67290000.0
2008-02-14 21:40:00,76.133,76.15,76.122,76.133,91430000.0
2008-02-14 21:41:00,76.125,76.148,76.118,76.148,58310000.0
2008-02-14 21:42:00,76.15,76.157,76.132,76.143,14910000.0
2008-02-14 21:43:00,76.129,76.152,76.123,76.129,121200000.0
2008-02-14 21:44:00,76.141,76.166,76.137,76.154,87090000.0
2008-02-14 21:45:00,76.137,76.167,76.128,76.137,72630000.0
2008-02-14 21:46:00,76.143,76.151,76.089,76.114,82670000.0
2008-02-14 21:47:00,76.07,76.077,75.993,76.013,93030000.0
2008-02-14 21:48:00,76.008,76.048,75.96,76.02,121460000.0
2008-02-14 21:49:00,76.042,76.064,76.034,76.057,101740000.0
2008-02-14 21:50:00,76.05,76.085,76.05,76.072,80980000.0
2008-02-14 21:51:00,76.087,76.106,76.061,76.098,35570000.0
2008-02-14 21:52:00,76.058,76.079,76.032,76.051,106300000.0
2008-02-14 21:53:00,76.061,76.09,76.054,76.063,130030000.0
2008-02-14 21:54:00,76.09,76.09,76.052,76.052,109080000.0
2008-02-14 21:55:00,76.064,76.065,76.052,76.06,16350000.0
2008-02-14 21:56:00,76.055,76.093,76.055,76.066,144950000.0
2008-02-14 21:57:00,76.102,76.102,76.07,76.07,115570000.0
2008-02-14 21:58:00,76.085,76.092,76.054,76.054,88890000.0
2008-02-14 21:59:00,76.045,76.103,76.045,76.103,118980000.0
2008-02-14 22:00:00,76.098,76.098,76.08,76.08,5260000.0
2008-02-14 22:01:00,76.059,76.081,76.056,76.079,80660000.0
2008-02-14 22:02:00,76.085,76.087,76.078,76.078,92060000.0
2008-02-14 22:03:00,76.102,76.102,76.074,76.082,93960000.0
2008-02-14 22:04:00,76.065,76.065,76.051,76.051,61760000.0
2008-02-14 22:05:00,76.04,76.052,76.036,76.045,100190000.0
2008-02-14 22:06:00,76.064,76.064,76.034,76.046,83180000.0
2008-02-14 22:07:00,76.056,76.056,76.042,76.049,103360000.0
2008-02-14 22:08:00,76.059,76.06,76.056,76.059,87910000.0
2008-02-14 22:09:00,76.075,76.077,76.063,76.077,11170000.0
2008-02-14 22:10:00,76.088,76.094,76.084,76.087,105380000.0
2008-02-14 22:11:00,76.1,76.115,76.1,76.115,105890000.0
2008-02-14 22:12:00,76.144,76.144,76.123,76.123,88400000.0
2008-02-14 22:13:00,76.125,76.147,76.124,76.147,9240000.0
2008-02-14 22:14:00,76.149,76.154,76.149,76.154,82140000.0
2008-02-14 22:15:00,76.176,76.176,76.138,76.138,12850000.0
2008-02-14 22:16:00,76.143,76.164,76.143,76.164,57810000.0
2008-02-14 22:17:00,76.179,76.187,76.162,76.162,119680000.0
2008-02-14 22:18:00,76.17,76.17,76.151,76.163,11540000.0
2008-02-14 22:19:00,76.175,76.175,76.168,76.174,15810000.0
2008-02-14 22:20:00,76.186,76.186,76.17,76.17,66250000.0
2008-02-14 22:21:00,76.182,76.182,76.151,76.151,66430000.0
2008-02-14 22:22:00,76.16,76.167,76.154,76.167,73940000.0
2008-02-14 22:23:00,76.159,76.175,76.159,76.167,121690000.0
2008-02-14 22:24:00,76.18,76.18,76.15,76.15,142630000.0
2008-02-14 22:25:00,76.155,76.155,76.136,76.152,10900000.0
2008-02-14 22:26:00,76.167,76.184,76.165,76.171,86570000.0
2008-02-14 22:27:00,76.19,76.19,76.164,76.172,106580000.0
2008-02-14 22:28:00,76.181,76.191,76.175,76.185,133890000.0
2008-02-14 22:29:00,76.197,76.207,76.191,76.207,83110000.0
2008-02-14 22:30:00,76.231,76.231,76.194,76.194,75420000.0
2008-02-14 22:31:00,76.182,76.188,76.182,76.186,38630000.0
2008-02-14 22:32:00,76.18,76.186,76.18,76.186,55440000.0
2008-02-14 22:33:00,76.209,76.209,76.184,76.184,7740000.0
2008-02-14 22:34:00,76.187,76.187,76.179,76.185,68100000.0
2008-02-14 22:35:00,76.176,76.176,76.165,76.168,60640000.0
2008-02-14 22:36:00,76.186,76.189,76.17,76.187,99780000.0
2008-02-14 22:37:00,76.178,76.185,76.172,76.185,77290000.0
2008-02-14 22:39:00,76.2,76.2,76.185,76.188,8640000.0
2008-02-14 22:40:00,76.195,76.195,76.174,76.174,71320000.0
2008-02-14 22:41:00,76.156,76.164,76.151,76.151,94580000.0
2008-02-14 22:42:00,76.163,76.163,76.154,76.154,3380000.0
2008-02-14 22:43:00,76.127,76.135,76.127,76.135,41920000.0
2008-02-14 22:44:00,76.149,76.156,76.149,76.15,64100000.0
2008-02-14 22:45:00,76.161,76.161,76.156,76.156,3570000.0
2008-02-14 22:46:00,76.147,76.147,76.139,76.146,14470000.0
2008-02-14 22:47:00,76.136,76.136,76.123,76.135,59370000.0
2008-02-14 22:48:00,76.165,76.165,76.134,76.134,41710000.0
2008-02-14 22:49:00,76.142,76.164,76.137,76.164,124660000.0
2008-02-14 22:50:00,76.157,76.157,76.142,76.15,118100000.0
2008-02-14 22:51:00,76.174,76.174,76.144,76.149,64330000.0
2008-02-14 22:52:00,76.152,76.152,76.143,76.143,80980000.0
2008-02-14 22:53:00,76.145,76.146,76.138,76.144,96150000.0
2008-02-14 22:54:00,76.162,76.162,76.122,76.122,106530000.0
2008-02-14 22:55:00,76.111,76.117,76.11,76.11,31800000.0
2008-02-14 22:56:00,76.102,76.107,76.101,76.106,34620000.0
2008-02-14 22:57:00,76.137,76.141,76.137,76.139,50720000.0
2008-02-14 22:58:00,76.099,76.104,76.092,76.092,16150000.0
2008-02-14 22:59:00,76.097,76.098,76.091,76.098,30310000.0
2008-02-14 23:00:00,76.115,76.115,76.091,76.102,69430000.0
2008-02-14 23:01:00,76.106,76.115,76.105,76.108,16640000.0
2008-02-14 23:02:00,76.12,76.127,76.12,76.121,98640000.0
2008-02-14 23:03:00,76.138,76.138,76.118,76.118,9390000.0
2008-02-14 23:04:00,76.108,76.109,76.107,76.108,31370000.0
2008-02-14 23:05:00,76.095,76.102,76.084,76.09,47930000.0
2008-02-14 23:06:00,76.116,76.116,76.093,76.097,49620000.0
2008-02-14 23:07:00,76.104,76.107,76.099,76.099,80860000.0
2008-02-14 23:08:00,76.091,76.096,76.089,76.091,101100000.0
2008-02-14 23:09:00,76.106,76.107,76.1,76.105,80700000.0
2008-02-14 23:10:00,76.099,76.105,76.09,76.096,135410000.0
2008-02-14 23:11:00,76.085,76.085,76.077,76.079,80100000.0
2008-02-14 23:12:00,76.093,76.093,76.07,76.07,53770000.0
2008-02-14 23:14:00,76.06,76.065,76.059,76.065,31060000.0
2008-02-14 23:15:00,76.087,76.087,76.06,76.065,10140000.0
2008-02-14 23:16:00,76.054,76.058,76.038,76.039,26560000.0
2008-02-14 23:17:00,76.031,76.042,76.03,76.042,16350000.0
2008-02-14 23:18:00,76.074,76.074,76.063,76.068,51200000.0
2008-02-14 23:21:00,76.097,76.097,76.083,76.088,77700000.0
2008-02-14 23:24:00,76.109,76.109,76.107,76.107,88640000.0
2008-02-14 23:25:00,76.079,76.087,76.078,76.078,80110000.0
2008-02-14 23:26:00,76.068,76.083,76.068,76.083,73900000.0
2008-02-14 23:27:00,76.102,76.102,76.074,76.074,7140000.0
2008-02-14 23:28:00,76.073,76.073,76.059,76.059,20670000.0
2008-02-14 23:29:00,76.063,76.065,76.06,76.06,30360000.0
2008-02-14 23:30:00,76.098,76.098,76.09,76.09,76300000.0
2008-02-14 23:31:00,76.049,76.049,76.046,76.048,76930000.0
2008-02-14 23:33:00,76.081,76.081,76.045,76.045,76780000.0
2008-02-14 23:35:00,76.026,76.026,76.014,76.014,53050000.0
2008-02-14 23:36:00,76.034,76.034,76.004,76.004,41860000.0
2008-02-14 23:37:00,76.006,76.006,76.001,76.006,27790000.0
2008-02-14 23:38:00,76.001,76.007,76.001,76.006,66660000.0
2008-02-14 23:39:00,76.044,76.044,76.025,76.036,110850000.0
2008-02-14 23:40:00,76.027,76.027,76.02,76.021,68300000.0
2008-02-14 23:41:00,76.032,76.038,76.032,76.036,77250000.0
2008-02-14 23:42:00,76.051,76.051,76.016,76.03,43150000.0
2008-02-14 23:43:00,76.017,76.018,76.007,76.013,98600000.0
2008-02-14 23:44:00,76.01,76.017,76.008,76.008,87960000.0
2008-02-14 23:45:00,76.038,76.038,75.995,75.995,69630000.0
2008-02-14 23:46:00,75.996,75.996,75.989,75.995,68820000.0
2008-02-14 23:47:00,75.99,75.996,75.989,75.989,114160000.0
2008-02-14 23:48:00,76.003,76.003,75.985,75.999,116910000.0
2008-02-14 23:49:00,75.99,75.997,75.99,75.995,97630000.0
2008-02-14 23:50:00,75.991,75.997,75.991,75.994,97150000.0
2008-02-14 23:51:00,76.013,76.013,76.001,76.006,78220000.0
2008-02-14 23:52:00,75.994,75.994,75.989,75.99,69130000.0
2008-02-14 23:53:00,75.995,75.995,75.979,75.987,98140000.0
2008-02-14 23:54:00,76.006,76.006,75.991,75.997,81860000.0
2008-02-14 23:55:00,75.99,75.997,75.99,75.996,79060000.0
2008-02-14 23:56:00,75.989,75.998,75.989,75.989,70590000.0
2008-02-14 23:57:00,76.024,76.024,75.994,76.009,89400000.0
2008-02-14 23:58:00,76.016,76.016,76.0,76.0,68560000.0
2008-02-14 23:59:00,76.005,76.005,75.992,76.004,66240000.0
2008-02-15 00:00:00,76.034,76.034,75.996,76.011,95900000.0
2008-02-15 00:03:00,76.035,76.035,76.011,76.011,67000000.0
2008-02-15 00:06:00,76.042,76.042,76.002,76.002,79590000.0
2008-02-15 00:07:00,75.983,75.983,75.981,75.981,2260000.0
2008-02-15 00:08:00,75.984,75.984,75.973,75.973,91720000.0
2008-02-15 00:09:00,75.993,75.993,75.964,75.964,69020000.0
2008-02-15 00:10:00,75.967,75.967,75.961,75.966,40190000.0
2008-02-15 00:11:00,75.957,75.959,75.957,75.958,19020000.0
2008-02-15 00:12:00,75.976,75.976,75.96,75.968,74880000.0
2008-02-15 00:15:00,75.996,75.997,75.987,75.987,145140000.0
2008-02-15 00:18:00,76.0,76.0,75.997,75.997,3190000.0
2008-02-15 00:19:00,75.972,75.981,75.97,75.97,103110000.0
2008-02-15 00:20:00,75.978,75.979,75.977,75.978,36840000.0
2008-02-15 00:21:00,76.016,76.017,76.011,76.011,59590000.0
2008-02-15 00:24:00,76.004,76.004,75.976,75.98,69810000.0
2008-02-15 00:25:00,75.965,75.975,75.961,75.961,51670000.0
2008-02-15 00:26:00,75.965,75.966,75.959,75.966,59020000.0
2008-02-15 00:27:00,75.988,75.99,75.987,75.988,58450000.0
2008-02-15 00:28:00,75.959,75.965,75.959,75.965,48520000.0
2008-02-15 00:29:00,75.972,75.976,75.968,75.975,39730000.0
2008-02-15 00:30:00,76.025,76.025,76.02,76.021,49730000.0
2008-02-15 00:31:00,75.991,76.01,75.991,76.001,103160000.0
2008-02-15 00:32:00,76.009,76.013,76.002,76.006,149350000.0
2008-02-15 00:33:00,76.023,76.023,76.001,76.001,80130000.0
2008-02-15 00:35:00,75.991,75.997,75.991,75.997,58880000.0
2008-02-15 00:36:00,76.013,76.013,75.993,75.993,29780000.0
2008-02-15 00:39:00,76.011,76.011,76.004,76.005,117490000.0
2008-02-15 00:40:00,75.975,75.978,75.969,75.978,40170000.0
2008-02-15 00:42:00,76.004,76.004,75.989,75.989,25450000.0
2008-02-15 00:43:00,75.979,75.987,75.979,75.987,49510000.0
2008-02-15 00:45:00,76.008,76.01,76.007,76.008,73160000.0
2008-02-15 00:48:00,76.018,76.019,76.016,76.017,114520000.0
2008-02-15 00:51:00,76.019,76.019,76.015,76.017,74820000.0
2008-02-15 00:52:00,75.979,75.985,75.979,75.979,43480000.0
2008-02-15 00:53:00,75.984,75.986,75.98,75.98,33100000.0
2008-02-15 00:54:00,76.006,76.006,75.983,75.983,39850000.0
2008-02-15 00:55:00,75.985,75.986,75.979,75.986,40230000.0
2008-02-15 00:57:00,76.019,76.02,76.017,76.018,45320000.0
2008-02-15 00:58:00,75.981,75.986,75.979,75.98,56920000.0
2008-02-15 00:59:00,75.986,75.99,75.984,75.986,115760000.0
2008-02-15 01:00:00,76.014,76.018,76.011,76.012,85640000.0
2008-02-15 01:03:00,76.016,76.016,75.982,75.982,137650000.0
2008-02-15 01:04:00,75.985,75.986,75.98,75.984,112080000.0
2008-02-15 01:06:00,76.022,76.022,75.985,75.985,111370000.0
2008-02-15 01:07:00,75.967,75.976,75.967,75.971,60970000.0
2008-02-15 01:08:00,75.95,75.95,75.904,75.904,80410000.0
2008-02-15 01:09:00,75.905,75.917,75.854,75.883,68630000.0
2008-02-15 01:10:00,75.885,75.885,75.852,75.879,66960000.0
2008-02-15 01:11:00,75.891,75.897,75.883,75.887,64630000.0
2008-02-15 01:12:00,75.904,75.912,75.897,75.912,9570000.0
2008-02-15 01:13:00,75.91,75.931,75.901,75.901,21070000.0
2008-02-15 01:14:00,75.907,75.911,75.895,75.907,73960000.0
2008-02-15 01:15:00,75.944,75.944,75.909,75.91,84460000.0
2008-02-15 01:16:00,75.9,75.915,75.9,75.915,105060000.0
2008-02-15 01:17:00,75.927,75.927,75.921,75.921,89250000.0
2008-02-15 01:18:00,75.944,75.944,75.921,75.921,75350000.0
2008-02-15 01:19:00,75.929,75.937,75.929,75.937,70040000.0
2008-02-15 01:20:00,75.926,75.928,75.92,75.928,75570000.0
2008-02-15 01:21:00,75.945,75.945,75.923,75.929,51340000.0
2008-02-15 01:22:00,75.917,75.92,75.917,75.918,40120000.0
2008-02-15 01:23:00,75.927,75.929,75.926,75.927,90500000.0
2008-02-15 01:24:00,75.945,75.946,75.939,75.939,57120000.0
2008-02-15 01:25:00,75.954,75.973,75.954,75.973,71690000.0
2008-02-15 01:26:00,75.97,75.978,75.97,75.978,65230000.0
2008-02-15 01:27:00,75.995,75.995,75.972,75.972,63720000.0
2008-02-15 01:29:00,75.948,75.95,75.947,75.949,55070000.0
2008-02-15 01:30:00,75.974,75.975,75.97,75.97,51350000.0
2008-02-15 01:31:00,75.956,75.957,75.953,75.955,11720000.0
2008-02-15 01:32:00,75.948,75.951,75.947,75.949,103770000.0
2008-02-15 01:33:00,75.974,75.974,75.951,75.951,84150000.0
2008-02-15 01:34:00,75.959,75.967,75.959,75.967,65840000.0
2008-02-15 01:35:00,75.979,75.979,75.97,75.975,68480000.0
2008-02-15 01:36:00,75.985,75.985,75.965,75.965,70580000.0
2008-02-15 01:37:00,75.966,75.967,75.96,75.96,56790000.0
2008-02-15 01:39:00,75.983,75.983,75.962,75.968,51550000.0
2008-02-15 01:40:00,75.974,75.974,75.96,75.968,40350000.0
2008-02-15 01:41:00,75.958,75.96,75.956,75.957,77530000.0
2008-02-15 01:42:00,75.994,75.994,75.972,75.972,80960000.0
2008-02-15 01:43:00,75.959,75.96,75.957,75.958,115560000.0
2008-02-15 01:44:00,75.967,75.97,75.967,75.968,50310000.0
2008-02-15 01:45:00,76.001,76.001,75.96,75.971,116040000.0
2008-02-15 01:48:00,75.994,75.994,75.97,75.97,109910000.0
2008-02-15 01:50:00,75.959,75.966,75.959,75.965,62590000.0
2008-02-15 01:51:00,75.992,75.992,75.964,75.97,111780000.0
2008-02-15 01:53:00,75.961,75.967,75.96,75.967,93660000.0
2008-02-15 01:54:00,75.989,75.992,75.973,75.983,14130000.0
2008-02-15 01:55:00,75.969,75.969,75.966,75.966,3190000.0
2008-02-15 01:56:00,75.951,75.964,75.951,75.964,147180000.0
2008-02-15 01:57:00,75.987,75.992,75.984,75.988,131790000.0
2008-02-15 01:58:00,75.977,75.977,75.969,75.969,77200000.0
2008-02-15 02:00:00,75.995,75.995,75.988,75.99,7900000.0
2008-02-15 02:01:00,75.968,75.968,75.96,75.966,9410000.0
2008-02-15 02:02:00,75.958,75.962,75.957,75.959,79920000.0
2008-02-15 02:03:00,75.995,75.995,75.967,75.967,105870000.0
2008-02-15 02:04:00,75.958,75.958,75.958,75.958,2630000.0
2008-02-15 02:05:00,75.963,75.974,75.953,75.967,134810000.0
2008-02-15 02:06:00,75.984,75.992,75.962,75.992,134100000.0
2008-02-15 02:08:00,75.988,75.997,75.988,75.997,93800000.0
2008-02-15 02:09:00,76.024,76.024,75.993,75.997,113360000.0
2008-02-15 02:11:00,75.988,75.99,75.986,75.988,146330000.0
2008-02-15 02:12:00,76.017,76.017,76.001,76.001,146840000.0
2008-02-15 02:13:00,76.008,76.012,76.007,76.008,76260000.0
2008-02-15 02:14:00,76.023,76.029,76.015,76.024,114920000.0
2008-02-15 02:15:00,76.036,76.049,76.029,76.042,12590000.0
2008-02-15 02:16:00,76.024,76.026,76.011,76.016,144420000.0
2008-02-15 02:17:00,76.025,76.025,76.012,76.013,138870000.0
2008-02-15 02:18:00,76.042,76.042,76.015,76.015,142870000.0
2008-02-15 02:19:00,76.019,76.022,76.017,76.019,92200000.0
2008-02-15 02:20:00,76.006,76.012,75.983,75.996,116260000.0
2008-02-15 02:21:00,76.018,76.018,75.993,75.999,13340000.0
2008-02-15 02:22:00,75.994,76.0,75.991,75.991,12580000.0
2008-02-15 02:23:00,75.998,75.998,75.98,75.98,83740000.0
2008-02-15 02:24:00,76.012,76.012,75.978,75.978,110450000.0
2008-02-15 02:25:00,75.993,76.004,75.988,75.988,10700000.0
2008-02-15 02:26:00,76.003,76.013,76.001,76.011,116500000.0
2008-02-15 02:27:00,76.023,76.023,76.02,76.02,4510000.0
2008-02-15 02:28:00,76.026,76.026,76.019,76.019,92230000.0
2008-02-15 02:29:00,76.025,76.025,76.009,76.022,107360000.0
2008-02-15 02:30:00,76.046,76.046,76.015,76.028,15970000.0
2008-02-15 02:31:00,76.038,76.041,76.031,76.039,23140000.0
2008-02-15 02:32:00,76.044,76.044,76.029,76.041,111390000.0
2008-02-15 02:33:00,76.055,76.055,76.036,76.047,13730000.0
2008-02-15 02:34:00,76.065,76.083,76.064,76.069,14470000.0
2008-02-15 02:35:00,76.061,76.074,76.061,76.07,88380000.0
2008-02-15 02:36:00,76.086,76.086,76.057,76.071,50760000.0
2008-02-15 02:37:00,76.066,76.077,76.066,76.069,138730000.0
2008-02-15 02:38:00,76.059,76.066,76.058,76.059,143290000.0
2008-02-15 02:39:00,76.086,76.086,76.062,76.069,129820000.0
2008-02-15 02:40:00,76.06,76.067,76.059,76.067,81360000.0
2008-02-15 02:41:00,76.076,76.076,76.06,76.065,103020000.0
2008-02-15 02:42:00,76.08,76.08,76.061,76.062,11510000.0
2008-02-15 02:43:00,76.051,76.081,76.051,76.081,18630000.0
2008-02-15 02:44:00,76.091,76.104,76.08,76.08,96220000.0
2008-02-15 02:45:00,76.102,76.102,76.085,76.089,134050000.0
2008-02-15 02:46:00,76.096,76.096,76.083,76.088,142120000.0
2008-02-15 02:47:00,76.096,76.096,76.09,76.09,76460000.0
2008-02-15 02:48:00,76.124,76.124,76.094,76.094,127820000.0
2008-02-15 02:51:00,76.11,76.11,76.105,76.105,41830000.0
2008-02-15 02:52:00,76.075,76.082,76.06,76.078,135400000.0
2008-02-15 02:53:00,76.085,76.114,76.078,76.114,135790000.0
2008-02-15 02:54:00,76.129,76.129,76.094,76.118,138230000.0
2008-02-15 02:55:00,76.105,76.105,76.076,76.091,80150000.0
2008-02-15 02:56:00,76.077,76.084,76.063,76.074,116500000.0
2008-02-15 02:57:00,76.093,76.093,76.086,76.086,4700000.0
2008-02-15 02:58:00,76.067,76.072,76.056,76.067,19620000.0
2008-02-15 02:59:00,76.06,76.069,76.054,76.063,106350000.0
2008-02-15 03:00:00,76.074,76.074,76.056,76.067,14650000.0
2008-02-15 03:01:00,76.057,76.061,76.054,76.058,143650000.0
2008-02-15 03:02:00,76.068,76.068,76.059,76.059,80720000.0
2008-02-15 03:03:00,76.084,76.084,76.058,76.058,112900000.0
2008-02-15 03:04:00,76.048,76.051,76.048,76.049,7970000.0
2008-02-15 03:05:00,76.051,76.063,76.051,76.052,77670000.0
2008-02-15 03:06:00,76.072,76.072,76.039,76.039,112350000.0
2008-02-15 03:07:00,76.032,76.043,76.032,76.038,13900000.0
2008-02-15 03:08:00,76.051,76.058,76.045,76.054,107190000.0
2008-02-15 03:09:00,76.072,76.072,76.056,76.056,6570000.0
2008-02-15 03:10:00,76.033,76.033,76.001,76.001,129000000.0
2008-02-15 03:11:00,76.01,76.018,76.01,76.017,84120000.0
2008-02-15 03:12:00,76.045,76.045,76.016,76.025,113130000.0
2008-02-15 03:13:00,76.036,76.036,76.029,76.03,4930000.0
2008-02-15 03:14:00,76.036,76.038,76.028,76.028,130530000.0
2008-02-15 03:15:00,76.03,76.037,76.03,76.037,89200000.0
2008-02-15 03:16:00,76.026,76.026,76.018,76.018,51690000.0
2008-02-15 03:17:00,76.009,76.016,76.009,76.016,143190000.0
2008-02-15 03:18:00,76.048,76.05,76.046,76.048,144040000.0
2008-02-15 03:19:00,76.032,76.046,76.032,76.046,130180000.0
2008-02-15 03:20:00,76.038,76.042,76.037,76.038,86000000.0
2008-02-15 03:21:00,76.051,76.051,76.024,76.034,115520000.0
2008-02-15 03:22:00,76.048,76.048,76.036,76.045,11870000.0
2008-02-15 03:23:00,76.041,76.047,76.034,76.042,107710000.0
2008-02-15 03:24:00,76.078,76.078,76.078,76.078,2820000.0
2008-02-15 03:25:00,76.041,76.043,76.041,76.043,3940000.0
2008-02-15 03:27:00,76.062,76.062,76.04,76.04,5820000.0
2008-02-15 03:28:00,76.041,76.041,76.041,76.041,1130000.0
2008-02-15 03:29:00,76.062,76.068,76.046,76.057,90290000.0
2008-02-15 03:30:00,76.073,76.078,76.049,76.055,13990000.0
2008-02-15 03:31:00,76.044,76.047,76.044,76.047,3950000.0
2008-02-15 03:32:00,76.067,76.07,76.061,76.066,75910000.0
2008-02-15 03:33:00,76.093,76.093,76.053,76.056,98880000.0
2008-02-15 03:35:00,76.051,76.064,76.046,76.047,112740000.0
2008-02-15 03:36:00,76.047,76.047,76.024,76.024,9400000.0
2008-02-15 03:37:00,76.034,76.045,76.034,76.045,3990000.0
2008-02-15 03:38:00,76.038,76.041,76.021,76.032,111460000.0
2008-02-15 03:39:00,76.058,76.058,76.035,76.039,8830000.0
2008-02-15 03:41:00,76.034,76.038,76.031,76.038,142450000.0
2008-02-15 03:42:00,76.064,76.064,76.032,76.053,151520000.0
2008-02-15 03:43:00,76.066,76.067,76.059,76.06,139750000.0
2008-02-15 03:45:00,76.081,76.081,76.041,76.041,108440000.0
2008-02-15 03:46:00,76.045,76.046,76.034,76.046,14660000.0
2008-02-15 03:47:00,76.058,76.061,76.057,76.059,83720000.0
2008-02-15 03:48:00,76.079,76.08,76.067,76.074,114910000.0
2008-02-15 03:50:00,76.051,76.057,76.045,76.054,110020000.0
2008-02-15 03:51:00,76.068,76.071,76.068,76.071,4880000.0
2008-02-15 03:54:00,76.089,76.09,76.078,76.084,113150000.0
2008-02-15 03:57:00,76.099,76.099,76.099,76.099,1500000.0
2008-02-15 03:58:00,76.067,76.075,76.062,76.075,133550000.0
2008-02-15 03:59:00,76.067,76.074,76.065,76.068,79920000.0
2008-02-15 04:00:00,76.096,76.096,76.057,76.08,106440000.0
2008-02-15 04:01:00,76.083,76.083,76.061,76.061,11310000.0
2008-02-15 04:02:00,76.068,76.088,76.065,76.065,101330000.0
2008-02-15 04:03:00,76.088,76.089,76.064,76.089,6820000.0
2008-02-15 04:04:00,76.061,76.087,76.061,76.068,15440000.0
2008-02-15 04:05:00,76.072,76.094,76.066,76.072,75040000.0
2008-02-15 04:06:00,76.094,76.094,76.059,76.059,106900000.0
2008-02-15 04:08:00,76.068,76.072,76.067,76.069,77870000.0
2008-02-15 04:09:00,76.099,76.099,76.088,76.094,107640000.0
2008-02-15 04:10:00,76.09,76.096,76.087,76.096,7150000.0
2008-02-15 04:11:00,76.061,76.094,76.061,76.094,73710000.0
2008-02-15 04:12:00,76.093,76.093,76.059,76.059,104040000.0
2008-02-15 04:15:00,76.106,76.111,76.101,76.101,74760000.0
2008-02-15 04:17:00,76.099,76.099,76.087,76.094,101910000.0
2008-02-15 04:18:00,76.077,76.077,76.077,76.077,2440000.0
2008-02-15 04:19:00,76.067,76.084,76.061,76.084,12960000.0
2008-02-15 04:20:00,76.094,76.094,76.067,76.088,78280000.0
2008-02-15 04:21:00,76.097,76.097,76.081,76.086,111120000.0
2008-02-15 04:22:00,76.061,76.064,76.061,76.062,10370000.0
2008-02-15 04:23:00,76.095,76.096,76.076,76.096,76070000.0
2008-02-15 04:24:00,76.076,76.079,76.047,76.079,110950000.0
2008-02-15 04:25:00,76.067,76.088,76.065,76.088,7750000.0
2008-02-15 04:27:00,76.094,76.094,76.058,76.058,116380000.0
2008-02-15 04:28:00,76.064,76.064,76.064,76.064,1320000.0
2008-02-15 04:29:00,76.078,76.08,76.067,76.074,118980000.0
2008-02-15 04:30:00,76.101,76.107,76.085,76.099,20720000.0
2008-02-15 04:31:00,76.098,76.105,76.086,76.097,21440000.0
2008-02-15 04:32:00,76.065,76.069,76.065,76.067,135770000.0
2008-02-15 04:33:00,76.114,76.116,76.087,76.116,141720000.0
2008-02-15 04:34:00,76.08,76.087,76.079,76.087,130990000.0
2008-02-15 04:35:00,76.08,76.096,76.08,76.096,85790000.0
2008-02-15 04:36:00,76.113,76.113,76.088,76.088,116370000.0
2008-02-15 04:37:00,76.093,76.093,76.083,76.083,6960000.0
2008-02-15 04:38:00,76.085,76.087,76.079,76.086,134890000.0
2008-02-15 04:39:00,76.123,76.158,76.11,76.128,135280000.0
2008-02-15 04:40:00,76.121,76.134,76.121,76.121,81750000.0
2008-02-15 04:41:00,76.131,76.139,76.125,76.126,109540000.0
2008-02-15 04:42:00,76.145,76.152,76.102,76.107,14480000.0
2008-02-15 04:43:00,76.128,76.128,76.128,76.128,2820000.0
2008-02-15 04:44:00,76.111,76.132,76.103,76.127,82160000.0
2008-02-15 04:45:00,76.133,76.133,76.104,76.104,110930000.0
2008-02-15 04:46:00,76.115,76.125,76.108,76.112,21090000.0
2008-02-15 04:47:00,76.108,76.132,76.106,76.118,79670000.0
2008-02-15 04:48:00,76.122,76.122,76.089,76.089,107770000.0
2008-02-15 04:49:00,76.093,76.123,76.092,76.092,14840000.0
2008-02-15 04:50:00,76.086,76.111,76.086,76.097,105890000.0
2008-02-15 04:51:00,76.126,76.126,76.089,76.092,9770000.0
2008-02-15 04:52:00,76.093,76.123,76.093,76.123,84620000.0
2008-02-15 04:53:00,76.123,76.134,76.118,76.132,111470000.0
2008-02-15 04:54:00,76.133,76.133,76.107,76.125,16180000.0
2008-02-15 04:55:00,76.133,76.133,76.108,76.125,76890000.0
2008-02-15 04:57:00,76.125,76.125,76.103,76.103,10890000.0
2008-02-15 04:58:00,76.107,76.16,76.107,76.154,22520000.0
2008-02-15 04:59:00,76.182,76.196,76.15,76.159,109770000.0
2008-02-15 05:00:00,76.182,76.182,76.148,76.154,14270000.0
2008-02-15 05:01:00,76.168,76.168,76.148,76.164,13520000.0
2008-02-15 05:02:00,76.176,76.176,76.138,76.143,107450000.0
2008-02-15 05:03:00,76.161,76.161,76.14,76.16,10350000.0
2008-02-15 05:04:00,76.161,76.161,76.143,76.143,12640000.0
2008-02-15 05:05:00,76.148,76.152,76.147,76.149,76550000.0
2008-02-15 05:06:00,76.171,76.177,76.166,76.174,109290000.0
2008-02-15 05:07:00,76.157,76.157,76.136,76.136,5450000.0
2008-02-15 05:08:00,76.173,76.173,76.139,76.167,105400000.0
2008-02-15 05:09:00,76.157,76.16,76.142,76.15,15410000.0
2008-02-15 05:10:00,76.136,76.157,76.129,76.136,21250000.0
2008-02-15 05:12:00,76.136,76.148,76.136,76.136,8080000.0
2008-02-15 05:13:00,76.142,76.171,76.142,76.164,133550000.0
2008-02-15 05:15:00,76.172,76.174,76.155,76.171,114930000.0
2008-02-15 05:16:00,76.14,76.14,76.14,76.14,4690000.0
2008-02-15 05:18:00,76.188,76.192,76.187,76.189,81830000.0
2008-02-15 05:19:00,76.166,76.198,76.158,76.158,99350000.0
2008-02-15 05:21:00,76.188,76.192,76.187,76.189,75080000.0
2008-02-15 05:22:00,76.176,76.206,76.176,76.184,106330000.0
2008-02-15 05:24:00,76.196,76.204,76.185,76.204,80350000.0
2008-02-15 05:26:00,76.203,76.225,76.193,76.206,105180000.0
2008-02-15 05:27:00,76.22,76.222,76.197,76.222,12230000.0
2008-02-15 05:28:00,76.215,76.215,76.203,76.208,79700000.0
2008-02-15 05:29:00,76.201,76.209,76.196,76.203,111720000.0
2008-02-15 05:30:00,76.233,76.236,76.226,76.226,7890000.0
2008-02-15 05:31:00,76.221,76.234,76.204,76.214,21780000.0
2008-02-15 05:32:00,76.21,76.233,76.205,76.205,109160000.0
2008-02-15 05:33:00,76.217,76.22,76.217,76.22,5450000.0
2008-02-15 05:34:00,76.199,76.231,76.199,76.226,11080000.0
2008-02-15 05:35:00,76.216,76.239,76.216,76.232,109170000.0
2008-02-15 05:36:00,76.235,76.24,76.235,76.24,4140000.0
2008-02-15 05:37:00,76.209,76.226,76.206,76.206,11700000.0
2008-02-15 05:38:00,76.238,76.239,76.227,76.234,113060000.0
2008-02-15 05:39:00,76.237,76.237,76.2,76.216,13190000.0
2008-02-15 05:40:00,76.215,76.234,76.215,76.234,8830000.0
2008-02-15 05:42:00,76.225,76.225,76.206,76.215,11270000.0
2008-02-15 05:43:00,76.208,76.209,76.206,76.208,149380000.0
2008-02-15 05:44:00,76.2,76.232,76.2,76.232,148220000.0
2008-02-15 05:45:00,76.235,76.243,76.216,76.22,141160000.0
2008-02-15 05:46:00,76.211,76.245,76.211,76.219,89070000.0
2008-02-15 05:47:00,76.237,76.237,76.21,76.232,107950000.0
2008-02-15 05:48:00,76.24,76.241,76.212,76.232,16950000.0
2008-02-15 05:49:00,76.209,76.239,76.209,76.239,8260000.0
2008-02-15 05:50:00,76.207,76.227,76.186,76.214,112400000.0
2008-02-15 05:51:00,76.228,76.228,76.227,76.227,5260000.0
2008-02-15 05:53:00,76.235,76.235,76.193,76.227,99040000.0
2008-02-15 05:54:00,76.217,76.217,76.205,76.217,13710000.0
2008-02-15 05:55:00,76.204,76.21,76.193,76.193,120650000.0
2008-02-15 05:57:00,76.236,76.236,76.219,76.224,107050000.0
2008-02-15 05:58:00,76.195,76.195,76.183,76.183,7890000.0
2008-02-15 05:59:00,76.203,76.213,76.188,76.2,106700000.0
2008-02-15 06:00:00,76.21,76.21,76.195,76.195,5070000.0
2008-02-15 06:01:00,76.187,76.192,76.175,76.175,45320000.0
2008-02-15 06:02:00,76.168,76.2,76.164,76.186,144420000.0
2008-02-15 06:03:00,76.205,76.216,76.194,76.199,132260000.0
2008-02-15 06:04:00,76.228,76.24,76.217,76.238,131050000.0
2008-02-15 06:05:00,76.218,76.354,76.218,76.274,81690000.0
2008-02-15 06:06:00,76.297,76.297,76.246,76.276,111230000.0
2008-02-15 06:07:00,76.251,76.252,76.236,76.241,15640000.0
2008-02-15 06:08:00,76.256,76.262,76.228,76.228,112670000.0
2008-02-15 06:09:00,76.26,76.267,76.234,76.242,24230000.0
2008-02-15 06:10:00,76.254,76.262,76.254,76.262,4140000.0
2008-02-15 06:11:00,76.271,76.278,76.266,76.274,106970000.0
2008-02-15 06:12:00,76.269,76.269,76.247,76.247,4880000.0
2008-02-15 06:13:00,76.248,76.257,76.237,76.248,20160000.0
2008-02-15 06:14:00,76.25,76.259,76.237,76.251,111670000.0
2008-02-15 06:15:00,76.281,76.281,76.236,76.248,12950000.0
2008-02-15 06:16:00,76.237,76.242,76.226,76.236,12200000.0
2008-02-15 06:17:00,76.264,76.27,76.241,76.241,115780000.0
2008-02-15 06:18:00,76.278,76.278,76.278,76.278,2820000.0
2008-02-15 06:19:00,76.256,76.264,76.239,76.248,16530000.0
2008-02-15 06:20:00,76.248,76.271,76.246,76.268,142460000.0
2008-02-15 06:21:00,76.273,76.273,76.233,76.233,139080000.0
2008-02-15 06:22:00,76.239,76.262,76.238,76.241,81340000.0
2008-02-15 06:23:00,76.263,76.263,76.226,76.241,114110000.0
2008-02-15 06:24:00,76.246,76.261,76.233,76.261,12410000.0
2008-02-15 06:25:00,76.254,76.254,76.223,76.228,127900000.0
2008-02-15 06:27:00,76.244,76.244,76.22,76.22,77650000.0
2008-02-15 06:29:00,76.2,76.231,76.2,76.226,128850000.0
2008-02-15 06:30:00,76.234,76.244,76.206,76.23,79490000.0
2008-02-15 06:31:00,76.214,76.239,76.206,76.231,52110000.0
2008-02-15 06:32:00,76.2,76.224,76.2,76.222,132380000.0
2008-02-15 06:33:00,76.218,76.242,76.212,76.23,135770000.0
2008-02-15 06:35:00,76.212,76.233,76.203,76.203,78030000.0
2008-02-15 06:36:00,76.229,76.229,76.205,76.226,108080000.0
2008-02-15 06:37:00,76.229,76.229,76.213,76.223,9440000.0
2008-02-15 06:39:00,76.247,76.247,76.24,76.243,93850000.0
2008-02-15 06:40:00,76.213,76.244,76.211,76.211,49660000.0
2008-02-15 06:41:00,76.214,76.218,76.208,76.21,135450000.0
2008-02-15 06:42:00,76.203,76.232,76.203,76.21,145420000.0
2008-02-15 06:43:00,76.242,76.242,76.209,76.213,149930000.0
2008-02-15 06:44:00,76.205,76.243,76.205,76.243,75850000.0
2008-02-15 06:45:00,76.246,76.246,76.231,76.235,119630000.0
2008-02-15 06:46:00,76.224,76.228,76.224,76.228,2640000.0
2008-02-15 06:47:00,76.219,76.22,76.208,76.214,110540000.0
2008-02-15 06:48:00,76.232,76.232,76.214,76.214,14840000.0
2008-02-15 06:49:00,76.21,76.233,76.207,76.227,143650000.0
2008-02-15 06:50:00,76.221,76.228,76.22,76.227,88430000.0
2008-02-15 06:51:00,76.227,76.227,76.217,76.217,51010000.0
2008-02-15 06:52:00,76.21,76.232,76.21,76.232,153560000.0
2008-02-15 06:54:00,76.251,76.251,76.209,76.228,149450000.0
2008-02-15 06:55:00,76.218,76.221,76.217,76.218,77410000.0
2008-02-15 06:56:00,76.211,76.228,76.198,76.219,114400000.0
2008-02-15 06:57:00,76.231,76.231,76.204,76.218,15070000.0
2008-02-15 06:59:00,76.228,76.24,76.213,76.227,107130000.0
2008-02-15 07:00:00,76.262,76.262,76.225,76.225,9390000.0
2008-02-15 07:01:00,76.228,76.251,76.228,76.24,138700000.0
2008-02-15 07:02:00,76.25,76.259,76.236,76.25,140650000.0
2008-02-15 07:03:00,76.255,76.262,76.24,76.262,136350000.0
2008-02-15 07:04:00,76.251,76.276,76.247,76.276,75350000.0
2008-02-15 07:05:00,76.246,76.265,76.246,76.264,97510000.0
2008-02-15 07:06:00,76.268,76.268,76.268,76.268,3760000.0
2008-02-15 07:07:00,76.251,76.275,76.251,76.275,80540000.0
2008-02-15 07:08:00,76.254,76.254,76.238,76.251,108490000.0
2008-02-15 07:09:00,76.264,76.264,76.25,76.262,11840000.0
2008-02-15 07:10:00,76.271,76.287,76.265,76.281,22530000.0
2008-02-15 07:11:00,76.263,76.291,76.263,76.271,76370000.0
2008-02-15 07:12:00,76.291,76.297,76.276,76.292,103790000.0
2008-02-15 07:13:00,76.283,76.296,76.283,76.296,2630000.0
2008-02-15 07:14:00,76.271,76.299,76.271,76.299,106690000.0
2008-02-15 07:15:00,76.3,76.3,76.28,76.285,11270000.0
2008-02-15 07:16:00,76.279,76.287,76.279,76.287,144290000.0
2008-02-15 07:17:00,76.283,76.323,76.282,76.323,81010000.0
2008-02-15 07:18:00,76.321,76.321,76.274,76.286,108960000.0
2008-02-15 07:19:00,76.298,76.298,76.268,76.297,13910000.0
2008-02-15 07:21:00,76.305,76.323,76.299,76.323,17290000.0
2008-02-15 07:22:00,76.291,76.303,76.291,76.291,80170000.0
2008-02-15 07:23:00,76.282,76.289,76.275,76.283,103570000.0
2008-02-15 07:24:00,76.297,76.297,76.291,76.291,7750000.0
2008-02-15 07:25:00,76.28,76.284,76.274,76.274,7900000.0
2008-02-15 07:26:00,76.285,76.286,76.28,76.281,87440000.0
2008-02-15 07:27:00,76.308,76.308,76.291,76.294,110310000.0
2008-02-15 07:28:00,76.276,76.302,76.276,76.302,7330000.0
2008-02-15 07:29:00,76.273,76.289,76.273,76.289,108220000.0
2008-02-15 07:30:00,76.295,76.296,76.29,76.29,5830000.0
2008-02-15 07:31:00,76.256,76.268,76.255,76.255,13150000.0
2008-02-15 07:32:00,76.251,76.258,76.238,76.238,105260000.0
2008-02-15 07:33:00,76.271,76.273,76.255,76.255,12200000.0
2008-02-15 07:34:00,76.256,76.256,76.245,76.245,11120000.0
2008-02-15 07:35:00,76.268,76.294,76.256,76.294,81050000.0
2008-02-15 07:36:00,76.309,76.309,76.264,76.264,119090000.0
2008-02-15 07:37:00,76.289,76.289,76.268,76.277,15030000.0
2008-02-15 07:38:00,76.257,76.257,76.241,76.253,108330000.0
2008-02-15 07:39:00,76.307,76.307,76.292,76.292,4320000.0
2008-02-15 07:40:00,76.291,76.294,76.276,76.294,15110000.0
2008-02-15 07:41:00,76.285,76.304,76.276,76.276,107470000.0
2008-02-15 07:42:00,76.324,76.324,76.293,76.295,9950000.0
2008-02-15 07:43:00,76.323,76.323,76.295,76.306,134090000.0
2008-02-15 07:44:00,76.283,76.322,76.283,76.314,72390000.0
2008-02-15 07:45:00,76.35,76.35,76.297,76.332,106060000.0
2008-02-15 07:46:00,76.308,76.325,76.308,76.325,4320000.0
2008-02-15 07:47:00,76.33,76.356,76.31,76.356,116380000.0
2008-02-15 07:48:00,76.383,76.383,76.354,76.357,12260000.0
2008-02-15 07:49:00,76.332,76.361,76.332,76.347,142150000.0
2008-02-15 07:50:00,76.339,76.355,76.333,76.34,85620000.0
2008-02-15 07:51:00,76.381,76.381,76.332,76.337,106200000.0
2008-02-15 07:52:00,76.362,76.362,76.334,76.346,12270000.0
2008-02-15 07:53:00,76.365,76.365,76.334,76.341,102870000.0
2008-02-15 07:54:00,76.364,76.364,76.331,76.347,138380000.0
2008-02-15 07:55:00,76.357,76.375,76.348,76.353,128890000.0
2008-02-15 07:56:00,76.344,76.382,76.344,76.382,73780000.0
2008-02-15 07:57:00,76.383,76.383,76.35,76.366,115400000.0
2008-02-15 07:58:00,76.343,76.384,76.343,76.384,139690000.0
2008-02-15 07:59:00,76.351,76.379,76.346,76.353,92800000.0
2008-02-15 08:00:00,76.39,76.416,76.351,76.381,44990000.0
2008-02-15 08:01:00,76.38,76.419,76.38,76.415,142050000.0
2008-02-15 08:02:00,76.381,76.404,76.381,76.404,143410000.0
2008-02-15 08:03:00,76.402,76.402,76.358,76.378,133430000.0
2008-02-15 08:04:00,76.349,76.364,76.341,76.348,75500000.0
2008-02-15 08:05:00,76.344,76.378,76.344,76.367,98910000.0
2008-02-15 08:06:00,76.364,76.377,76.363,76.377,20160000.0
2008-02-15 08:07:00,76.383,76.39,76.363,76.39,136390000.0
2008-02-15 08:08:00,76.362,76.404,76.362,76.404,68480000.0
2008-02-15 08:09:00,76.407,76.421,76.384,76.384,121920000.0
2008-02-15 08:10:00,76.39,76.412,76.387,76.392,126230000.0
2008-02-15 08:11:00,76.415,76.415,76.385,76.399,90220000.0
2008-02-15 08:12:00,76.389,76.39,76.385,76.385,46000000.0
2008-02-15 08:14:00,76.373,76.391,76.367,76.385,141540000.0
2008-02-15 08:15:00,76.42,76.42,76.38,76.381,131140000.0
2008-02-15 08:16:00,76.366,76.369,76.36,76.367,88450000.0
2008-02-15 08:17:00,76.356,76.381,76.356,76.374,111540000.0
2008-02-15 08:18:00,76.411,76.411,76.38,76.394,17110000.0
2008-02-15 08:19:00,76.396,76.408,76.385,76.385,12400000.0
2008-02-15 08:20:00,76.387,76.39,76.386,76.388,136310000.0
2008-02-15 08:21:00,76.415,76.416,76.4,76.4,147560000.0
2008-02-15 08:22:00,76.399,76.415,76.397,76.415,80880000.0
2008-02-15 08:23:00,76.406,76.406,76.385,76.386,117580000.0
2008-02-15 08:24:00,76.405,76.407,76.392,76.406,13770000.0
2008-02-15 08:25:00,76.414,76.414,76.395,76.414,80630000.0
2008-02-15 08:26:00,76.392,76.406,76.384,76.384,116940000.0
2008-02-15 08:27:00,76.409,76.413,76.387,76.392,15240000.0
2008-02-15 08:28:00,76.391,76.408,76.391,76.401,15040000.0
2008-02-15 08:29:00,76.38,76.401,76.38,76.39,79760000.0
2008-02-15 08:30:00,76.416,76.418,76.389,76.396,113130000.0
2008-02-15 08:31:00,76.405,76.418,76.402,76.409,19430000.0
2008-02-15 08:33:00,76.429,76.429,76.378,76.398,116740000.0
2008-02-15 08:34:00,76.363,76.395,76.363,76.395,80410000.0
2008-02-15 08:35:00,76.383,76.388,76.36,76.388,109590000.0
2008-02-15 08:36:00,76.376,76.383,76.374,76.383,9760000.0
2008-02-15 08:37:00,76.383,76.387,76.37,76.382,20890000.0
2008-02-15 08:38:00,76.371,76.381,76.37,76.37,133030000.0
2008-02-15 08:39:00,76.403,76.406,76.373,76.388,126720000.0
2008-02-15 08:40:00,76.398,76.423,76.396,76.396,73910000.0
2008-02-15 08:41:00,76.413,76.413,76.378,76.384,103840000.0
2008-02-15 08:42:00,76.399,76.399,76.389,76.394,11340000.0
2008-02-15 08:43:00,76.406,76.418,76.392,76.416,41860000.0
2008-02-15 08:44:00,76.383,76.396,76.383,76.396,84440000.0
2008-02-15 08:45:00,76.407,76.407,76.363,76.371,78560000.0
2008-02-15 08:46:00,76.377,76.377,76.368,76.368,116920000.0
2008-02-15 08:47:00,76.376,76.376,76.37,76.375,52280000.0
2008-02-15 08:48:00,76.398,76.421,76.369,76.398,126930000.0
2008-02-15 08:49:00,76.392,76.414,76.369,76.389,110110000.0
2008-02-15 08:50:00,76.361,76.387,76.346,76.385,103390000.0
2008-02-15 08:51:00,76.376,76.381,76.355,76.367,122210000.0
2008-02-15 08:52:00,76.389,76.389,76.359,76.375,135360000.0
2008-02-15 08:53:00,76.361,76.378,76.346,76.365,64960000.0
2008-02-15 08:54:00,76.356,76.359,76.334,76.357,109510000.0
2008-02-15 08:55:00,76.339,76.361,76.329,76.331,130150000.0
2008-02-15 08:56:00,76.336,76.339,76.331,76.339,89340000.0
2008-02-15 08:57:00,76.359,76.379,76.337,76.349,44380000.0
2008-02-15 08:58:00,76.365,76.387,76.36,76.37,129970000.0
2008-02-15 08:59:00,76.378,76.384,76.362,76.384,137370000.0
2008-02-15 09:00:00,76.4,76.4,76.343,76.382,122890000.0
2008-02-15 09:01:00,76.393,76.403,76.369,76.403,87480000.0
2008-02-15 09:02:00,76.378,76.407,76.369,76.369,105190000.0
2008-02-15 09:03:00,76.412,76.412,76.374,76.378,17470000.0
2008-02-15 09:04:00,76.393,76.404,76.369,76.372,41920000.0
2008-02-15 09:05:00,76.361,76.394,76.361,76.394,40650000.0
2008-02-15 09:06:00,76.404,76.404,76.382,76.382,25010000.0
2008-02-15 09:07:00,76.414,76.423,76.396,76.423,46240000.0
2008-02-15 09:08:00,76.457,76.459,76.408,76.438,53810000.0
2008-02-15 09:09:00,76.435,76.448,76.419,76.419,116690000.0
2008-02-15 09:10:00,76.43,76.503,76.43,76.442,70570000.0
2008-02-15 09:11:00,76.452,76.488,76.437,76.478,74530000.0
2008-02-15 09:12:00,76.468,76.468,76.387,76.387,90220000.0
2008-02-15 09:13:00,76.416,76.418,76.375,76.381,139870000.0
2008-02-15 09:14:00,76.392,76.421,76.392,76.421,118270000.0
2008-02-15 09:15:00,76.415,76.417,76.409,76.409,160880000.0
2008-02-15 09:16:00,76.389,76.422,76.382,76.412,133360000.0
2008-02-15 09:17:00,76.401,76.43,76.401,76.408,68570000.0
2008-02-15 09:18:00,76.418,76.432,76.406,76.418,93820000.0
2008-02-15 09:19:00,76.442,76.451,76.424,76.448,86920000.0
2008-02-15 09:20:00,76.454,76.454,76.424,76.424,82500000.0
2008-02-15 09:21:00,76.431,76.448,76.418,76.439,72560000.0
2008-02-15 09:22:00,76.411,76.451,76.411,76.422,82150000.0
2008-02-15 09:23:00,76.432,76.449,76.416,76.431,23200000.0
2008-02-15 09:24:00,76.451,76.451,76.409,76.412,82970000.0
2008-02-15 09:25:00,76.419,76.438,76.412,76.438,91040000.0
2008-02-15 09:27:00,76.446,76.455,76.421,76.453,97860000.0
2008-02-15 09:28:00,76.448,76.461,76.442,76.442,80480000.0
2008-02-15 09:29:00,76.461,76.482,76.455,76.474,79330000.0
2008-02-15 09:30:00,76.489,76.509,76.471,76.488,77780000.0
2008-02-15 09:31:00,76.457,76.488,76.457,76.467,52290000.0
2008-02-15 09:32:00,76.489,76.537,76.474,76.501,47900000.0
2008-02-15 09:33:00,76.53,76.554,76.499,76.535,91390000.0
2008-02-15 09:34:00,76.543,76.549,76.516,76.516,66530000.0
2008-02-15 09:35:00,76.524,76.541,76.505,76.511,78850000.0
2008-02-15 09:36:00,76.53,76.53,76.498,76.502,72980000.0
2008-02-15 09:37:00,76.492,76.516,76.492,76.516,67080000.0
2008-02-15 09:38:00,76.486,76.536,76.486,76.51,74060000.0
2008-02-15 09:39:00,76.517,76.53,76.499,76.5,51530000.0
2008-02-15 09:40:00,76.507,76.508,76.501,76.507,50380000.0
2008-02-15 09:41:00,76.523,76.58,76.523,76.539,97370000.0
2008-02-15 09:42:00,76.555,76.573,76.527,76.557,110620000.0
2008-02-15 09:43:00,76.566,76.579,76.52,76.554,87050000.0
2008-02-15 09:44:00,76.519,76.538,76.443,76.448,61210000.0
2008-02-15 09:45:00,76.479,76.479,76.394,76.455,70690000.0
2008-02-15 09:46:00,76.468,76.492,76.448,76.469,71070000.0
2008-02-15 09:47:00,76.491,76.491,76.467,76.483,62430000.0
2008-02-15 09:48:00,76.47,76.49,76.452,76.452,21290000.0
2008-02-15 09:49:00,76.432,76.448,76.418,76.421,52120000.0
2008-02-15 09:50:00,76.437,76.45,76.418,76.422,35810000.0
2008-02-15 09:51:00,76.446,76.458,76.418,76.456,86570000.0
2008-02-15 09:52:00,76.487,76.508,76.461,76.508,76640000.0
2008-02-15 09:53:00,76.513,76.541,76.508,76.51,109640000.0
2008-02-15 09:54:00,76.521,76.521,76.487,76.494,51490000.0
2008-02-15 09:55:00,76.519,76.544,76.497,76.544,123440000.0
2008-02-15 09:56:00,76.527,76.55,76.517,76.521,105830000.0
2008-02-15 09:57:00,76.533,76.55,76.526,76.55,88640000.0
2008-02-15 09:58:00,76.524,76.548,76.514,76.539,117770000.0
2008-02-15 09:59:00,76.527,76.549,76.52,76.545,117860000.0
2008-02-15 10:00:00,76.538,76.538,76.501,76.501,65550000.0
2008-02-15 10:01:00,76.51,76.543,76.505,76.543,97930000.0
2008-02-15 10:02:00,76.527,76.544,76.512,76.512,115290000.0
2008-02-15 10:03:00,76.545,76.545,76.517,76.53,82150000.0
2008-02-15 10:05:00,76.523,76.551,76.516,76.527,127700000.0
2008-02-15 10:06:00,76.541,76.545,76.501,76.527,134690000.0
2008-02-15 10:07:00,76.542,76.542,76.5,76.515,129210000.0
2008-02-15 10:08:00,76.502,76.549,76.502,76.519,80370000.0
2008-02-15 10:09:00,76.542,76.551,76.515,76.532,94920000.0
2008-02-15 10:10:00,76.532,76.54,76.526,76.526,11830000.0
2008-02-15 10:11:00,76.511,76.52,76.502,76.502,122120000.0
2008-02-15 10:12:00,76.515,76.515,76.493,76.513,55360000.0
2008-02-15 10:13:00,76.497,76.498,76.49,76.498,121510000.0
2008-02-15 10:14:00,76.515,76.515,76.487,76.501,107460000.0
2008-02-15 10:15:00,76.512,76.512,76.457,76.496,94730000.0
2008-02-15 10:16:00,76.459,76.476,76.435,76.464,128170000.0
2008-02-15 10:17:00,76.457,76.478,76.452,76.467,119950000.0
2008-02-15 10:18:00,76.479,76.479,76.446,76.449,68730000.0
2008-02-15 10:19:00,76.464,76.507,76.464,76.48,109460000.0
2008-02-15 10:20:00,76.491,76.511,76.487,76.492,121530000.0
2008-02-15 10:21:00,76.503,76.503,76.476,76.482,83900000.0
2008-02-15 10:22:00,76.475,76.511,76.475,76.511,41620000.0
2008-02-15 10:23:00,76.494,76.507,76.465,76.484,125530000.0
2008-02-15 10:24:00,76.484,76.489,76.453,76.453,129050000.0
2008-02-15 10:25:00,76.462,76.491,76.462,76.479,125480000.0
2008-02-15 10:26:00,76.472,76.509,76.472,76.506,67960000.0
2008-02-15 10:27:00,76.498,76.516,76.46,76.489,106880000.0
2008-02-15 10:28:00,76.503,76.505,76.499,76.505,17480000.0
2008-02-15 10:29:00,76.501,76.507,76.501,76.501,141730000.0
2008-02-15 10:30:00,76.531,76.531,76.498,76.502,81560000.0
2008-02-15 10:31:00,76.492,76.52,76.492,76.501,102600000.0
2008-02-15 10:32:00,76.522,76.525,76.497,76.525,104040000.0
2008-02-15 10:33:00,76.514,76.52,76.489,76.517,104620000.0
2008-02-15 10:34:00,76.503,76.514,76.503,76.514,76680000.0
2008-02-15 10:35:00,76.498,76.507,76.484,76.499,42470000.0
2008-02-15 10:36:00,76.507,76.507,76.455,76.455,35190000.0
2008-02-15 10:37:00,76.462,76.494,76.462,76.462,41220000.0
2008-02-15 10:38:00,76.468,76.469,76.449,76.449,42770000.0
2008-02-15 10:39:00,76.484,76.49,76.468,76.485,20140000.0
2008-02-15 10:40:00,76.467,76.468,76.461,76.466,41010000.0
2008-02-15 10:41:00,76.491,76.491,76.454,76.454,51090000.0
2008-02-15 10:42:00,76.466,76.487,76.457,76.462,115940000.0
2008-02-15 10:43:00,76.462,76.516,76.462,76.486,71500000.0
2008-02-15 10:44:00,76.499,76.523,76.492,76.523,66670000.0
2008-02-15 10:45:00,76.531,76.531,76.498,76.518,88870000.0
2008-02-15 10:46:00,76.541,76.541,76.514,76.518,136720000.0
2008-02-15 10:47:00,76.544,76.552,76.522,76.546,113080000.0
2008-02-15 10:48:00,76.554,76.555,76.539,76.548,152050000.0
2008-02-15 10:49:00,76.536,76.539,76.533,76.535,131790000.0
2008-02-15 10:50:00,76.505,76.521,76.502,76.514,64130000.0
2008-02-15 10:51:00,76.523,76.523,76.498,76.509,96120000.0
2008-02-15 10:52:00,76.5,76.518,76.495,76.495,83300000.0
2008-02-15 10:53:00,76.483,76.523,76.479,76.523,78050000.0
2008-02-15 10:54:00,76.511,76.511,76.47,76.493,74040000.0
2008-02-15 10:55:00,76.483,76.513,76.483,76.513,81620000.0
2008-02-15 10:56:00,76.49,76.522,76.49,76.5,24310000.0
2008-02-15 10:57:00,76.515,76.521,76.494,76.499,79850000.0
2008-02-15 10:58:00,76.524,76.524,76.482,76.493,92810000.0
2008-02-15 10:59:00,76.484,76.511,76.484,76.489,123070000.0
2008-02-15 11:00:00,76.483,76.512,76.474,76.499,96530000.0
2008-02-15 11:01:00,76.487,76.508,76.481,76.49,76980000.0
2008-02-15 11:02:00,76.502,76.502,76.473,76.479,80360000.0
2008-02-15 11:03:00,76.492,76.492,76.454,76.461,79940000.0
2008-02-15 11:04:00,76.49,76.49,76.467,76.475,54720000.0
2008-02-15 11:05:00,76.461,76.492,76.461,76.461,49600000.0
2008-02-15 11:06:00,76.48,76.489,76.458,76.462,93830000.0
2008-02-15 11:07:00,76.491,76.494,76.456,76.494,73190000.0
2008-02-15 11:08:00,76.465,76.471,76.452,76.452,79680000.0
2008-02-15 11:09:00,76.493,76.501,76.458,76.501,72810000.0
2008-02-15 11:10:00,76.489,76.514,76.486,76.514,72840000.0
2008-02-15 11:11:00,76.503,76.512,76.484,76.5,82220000.0
2008-02-15 11:12:00,76.513,76.519,76.484,76.491,62150000.0
2008-02-15 11:13:00,76.481,76.524,76.481,76.524,51960000.0
2008-02-15 11:14:00,76.513,76.52,76.488,76.492,95980000.0
2008-02-15 11:15:00,76.519,76.526,76.486,76.5,109070000.0
2008-02-15 11:16:00,76.507,76.507,76.498,76.498,90530000.0
2008-02-15 11:17:00,76.508,76.522,76.487,76.515,59750000.0
2008-02-15 11:18:00,76.521,76.521,76.496,76.512,67200000.0
2008-02-15 11:19:00,76.483,76.516,76.483,76.516,72510000.0
2008-02-15 11:20:00,76.504,76.524,76.504,76.524,67200000.0
2008-02-15 11:21:00,76.515,76.515,76.501,76.501,19720000.0
2008-02-15 11:22:00,76.512,76.529,76.507,76.524,51160000.0
2008-02-15 11:24:00,76.532,76.532,76.504,76.511,86000000.0
2008-02-15 11:25:00,76.515,76.517,76.51,76.511,76490000.0
2008-02-15 11:26:00,76.519,76.551,76.507,76.536,128730000.0
2008-02-15 11:27:00,76.528,76.552,76.526,76.546,54340000.0
2008-02-15 11:28:00,76.53,76.557,76.53,76.557,131360000.0
2008-02-15 11:29:00,76.545,76.545,76.514,76.514,105030000.0
2008-02-15 11:30:00,76.546,76.546,76.5,76.542,100100000.0
2008-02-15 11:31:00,76.531,76.531,76.496,76.516,122790000.0
2008-02-15 11:32:00,76.522,76.522,76.489,76.502,118970000.0
2008-02-15 11:33:00,76.504,76.523,76.495,76.504,68400000.0
2008-02-15 11:34:00,76.498,76.515,76.493,76.515,104920000.0
2008-02-15 11:35:00,76.491,76.522,76.491,76.515,118790000.0
2008-02-15 11:36:00,76.504,76.518,76.463,76.463,85820000.0
2008-02-15 11:37:00,76.47,76.494,76.458,76.458,43810000.0
2008-02-15 11:38:00,76.467,76.49,76.464,76.484,141020000.0
2008-02-15 11:39:00,76.482,76.487,76.454,76.462,136930000.0
2008-02-15 11:40:00,76.496,76.497,76.489,76.49,138880000.0
2008-02-15 11:41:00,76.496,76.496,76.472,76.472,86030000.0
2008-02-15 11:42:00,76.496,76.496,76.448,76.448,104330000.0
2008-02-15 11:43:00,76.456,76.456,76.452,76.452,4930000.0
2008-02-15 11:44:00,76.478,76.49,76.446,76.446,85940000.0
2008-02-15 11:45:00,76.461,76.49,76.459,76.49,41760000.0
2008-02-15 11:46:00,76.469,76.49,76.452,76.47,141800000.0
2008-02-15 11:47:00,76.476,76.48,76.446,76.473,138630000.0
2008-02-15 11:48:00,76.473,76.485,76.446,76.451,139730000.0
2008-02-15 11:49:00,76.457,76.46,76.434,76.441,72310000.0
2008-02-15 11:50:00,76.45,76.47,76.444,76.447,102660000.0
2008-02-15 11:51:00,76.474,76.485,76.459,76.485,13720000.0
2008-02-15 11:52:00,76.466,76.474,76.452,76.452,49340000.0
2008-02-15 11:53:00,76.441,76.483,76.441,76.483,49510000.0
2008-02-15 11:54:00,76.484,76.484,76.451,76.451,105120000.0
2008-02-15 11:55:00,76.467,76.49,76.455,76.462,76290000.0
2008-02-15 11:56:00,76.456,76.482,76.456,76.482,89950000.0
2008-02-15 11:57:00,76.478,76.489,76.454,76.454,84780000.0
2008-02-15 11:58:00,76.464,76.48,76.464,76.472,63110000.0
2008-02-15 11:59:00,76.481,76.505,76.48,76.505,83600000.0
2008-02-15 12:00:00,76.522,76.539,76.503,76.525,62870000.0
2008-02-15 12:01:00,76.549,76.549,76.473,76.493,57630000.0
2008-02-15 12:02:00,76.465,76.485,76.439,76.441,98410000.0
2008-02-15 12:03:00,76.491,76.491,76.433,76.433,118360000.0
2008-02-15 12:04:00,76.423,76.433,76.423,76.433,85800000.0
2008-02-15 12:05:00,76.465,76.49,76.459,76.477,71920000.0
2008-02-15 12:06:00,76.499,76.511,76.478,76.495,74160000.0
2008-02-15 12:07:00,76.47,76.477,76.47,76.476,76660000.0
2008-02-15 12:08:00,76.515,76.515,76.501,76.514,66390000.0
2008-02-15 12:09:00,76.526,76.551,76.501,76.551,22240000.0
2008-02-15 12:10:00,76.542,76.542,76.491,76.491,58180000.0
2008-02-15 12:11:00,76.479,76.491,76.465,76.478,43050000.0
2008-02-15 12:12:00,76.502,76.502,76.446,76.446,83850000.0
2008-02-15 12:13:00,76.449,76.477,76.435,76.444,80990000.0
2008-02-15 12:14:00,76.428,76.45,76.418,76.422,118590000.0
2008-02-15 12:15:00,76.441,76.445,76.39,76.415,57350000.0
2008-02-15 12:16:00,76.377,76.387,76.329,76.335,131500000.0
2008-02-15 12:17:00,76.351,76.375,76.338,76.375,107850000.0
2008-02-15 12:18:00,76.372,76.393,76.353,76.353,94170000.0
2008-02-15 12:19:00,76.335,76.357,76.27,76.27,118630000.0
2008-02-15 12:20:00,76.282,76.329,76.276,76.3,133410000.0
2008-02-15 12:21:00,76.328,76.405,76.324,76.351,70970000.0
2008-02-15 12:22:00,76.374,76.408,76.369,76.381,124010000.0
2008-02-15 12:23:00,76.369,76.377,76.339,76.351,125640000.0
2008-02-15 12:24:00,76.373,76.373,76.328,76.357,87060000.0
2008-02-15 12:25:00,76.326,76.36,76.326,76.338,43860000.0
2008-02-15 12:26:00,76.333,76.376,76.333,76.376,130730000.0
2008-02-15 12:27:00,76.376,76.376,76.33,76.363,134730000.0
2008-02-15 12:28:00,76.382,76.382,76.329,76.339,125420000.0
2008-02-15 12:29:00,76.327,76.372,76.327,76.372,75390000.0
2008-02-15 12:30:00,76.381,76.381,76.345,76.366,104930000.0
2008-02-15 12:31:00,76.334,76.373,76.331,76.341,22280000.0
2008-02-15 12:32:00,76.331,76.365,76.324,76.365,120350000.0
2008-02-15 12:33:00,76.366,76.372,76.333,76.333,60800000.0
2008-02-15 12:34:00,76.347,76.356,76.328,76.343,117970000.0
2008-02-15 12:35:00,76.354,76.363,76.323,76.338,107430000.0
2008-02-15 12:36:00,76.348,76.364,76.327,76.336,98530000.0
2008-02-15 12:37:00,76.37,76.379,76.345,76.373,123630000.0
2008-02-15 12:38:00,76.355,76.393,76.355,76.393,132410000.0
2008-02-15 12:39:00,76.392,76.392,76.354,76.383,67180000.0
2008-02-15 12:40:00,76.363,76.363,76.328,76.355,108440000.0
2008-02-15 12:41:00,76.368,76.386,76.352,76.373,132540000.0
2008-02-15 12:42:00,76.373,76.373,76.332,76.373,88280000.0
2008-02-15 12:43:00,76.355,76.379,76.34,76.34,47550000.0
2008-02-15 12:44:00,76.365,76.377,76.337,76.373,142320000.0
2008-02-15 12:45:00,76.382,76.382,76.338,76.366,136060000.0
2008-02-15 12:46:00,76.329,76.353,76.329,76.353,123960000.0
2008-02-15 12:47:00,76.325,76.337,76.309,76.328,78910000.0
2008-02-15 12:48:00,76.327,76.328,76.304,76.321,103570000.0
2008-02-15 12:49:00,76.306,76.314,76.298,76.303,11270000.0
2008-02-15 12:50:00,76.3,76.332,76.293,76.293,140180000.0
2008-02-15 12:51:00,76.325,76.33,76.307,76.327,129430000.0
2008-02-15 12:52:00,76.323,76.347,76.321,76.336,77530000.0
2008-02-15 12:53:00,76.305,76.332,76.305,76.331,106540000.0
2008-02-15 12:54:00,76.327,76.327,76.309,76.316,14870000.0
2008-02-15 12:55:00,76.307,76.307,76.243,76.261,105920000.0
2008-02-15 12:56:00,76.276,76.297,76.249,76.292,103270000.0
2008-02-15 12:57:00,76.301,76.321,76.284,76.321,125550000.0
2008-02-15 12:58:00,76.315,76.32,76.291,76.291,124790000.0
2008-02-15 12:59:00,76.295,76.309,76.278,76.295,71280000.0
2008-02-15 13:00:00,76.303,76.303,76.254,76.254,116400000.0
2008-02-15 13:01:00,76.242,76.28,76.242,76.276,132720000.0
2008-02-15 13:02:00,76.262,76.262,76.225,76.231,86270000.0
2008-02-15 13:03:00,76.232,76.26,76.227,76.244,47110000.0
2008-02-15 13:04:00,76.241,76.272,76.228,76.233,139060000.0
2008-02-15 13:05:00,76.243,76.27,76.243,76.251,133870000.0
2008-02-15 13:06:00,76.268,76.277,76.268,76.277,136830000.0
2008-02-15 13:07:00,76.256,76.256,76.251,76.256,82680000.0
2008-02-15 13:08:00,76.252,76.258,76.244,76.253,102740000.0
2008-02-15 13:09:00,76.279,76.279,76.279,76.279,3390000.0
2008-02-15 13:10:00,76.247,76.259,76.236,76.25,129750000.0
2008-02-15 13:11:00,76.271,76.271,76.225,76.247,66870000.0
2008-02-15 13:12:00,76.245,76.262,76.224,76.239,116820000.0
2008-02-15 13:13:00,76.229,76.244,76.225,76.244,124980000.0
2008-02-15 13:14:00,76.256,76.269,76.24,76.249,92260000.0
2008-02-15 13:15:00,76.241,76.27,76.217,76.233,45230000.0
2008-02-15 13:16:00,76.227,76.262,76.227,76.262,134480000.0
2008-02-15 13:17:00,76.253,76.253,76.22,76.22,137660000.0
2008-02-15 13:18:00,76.245,76.245,76.222,76.222,139120000.0
2008-02-15 13:19:00,76.233,76.259,76.229,76.232,70090000.0
2008-02-15 13:20:00,76.227,76.251,76.227,76.233,105630000.0
2008-02-15 13:21:00,76.257,76.257,76.239,76.253,10380000.0
2008-02-15 13:22:00,76.246,76.282,76.243,76.282,7520000.0
2008-02-15 13:23:00,76.287,76.287,76.263,76.283,71770000.0
2008-02-15 13:24:00,76.283,76.283,76.251,76.276,76750000.0
2008-02-15 13:25:00,76.249,76.257,76.248,76.25,73390000.0
2008-02-15 13:26:00,76.239,76.259,76.232,76.232,21470000.0
2008-02-15 13:27:00,76.258,76.271,76.24,76.24,56920000.0
2008-02-15 13:28:00,76.274,76.275,76.236,76.249,43180000.0
2008-02-15 13:29:00,76.265,76.265,76.243,76.264,86300000.0
2008-02-15 13:30:00,76.27,76.27,76.23,76.248,84390000.0
2008-02-15 13:31:00,76.243,76.262,76.232,76.24,126860000.0
2008-02-15 13:32:00,76.252,76.272,76.247,76.266,54930000.0
2008-02-15 13:33:00,76.27,76.27,76.221,76.237,125150000.0
2008-02-15 13:34:00,76.236,76.237,76.229,76.231,105590000.0
2008-02-15 13:35:00,76.221,76.243,76.207,76.22,100410000.0
2008-02-15 13:36:00,76.244,76.244,76.213,76.213,119450000.0
2008-02-15 13:37:00,76.217,76.257,76.217,76.246,129850000.0
2008-02-15 13:38:00,76.226,76.227,76.219,76.227,71850000.0
2008-02-15 13:39:00,76.247,76.253,76.226,76.233,111490000.0
2008-02-15 13:40:00,76.246,76.25,76.216,76.243,134510000.0
2008-02-15 13:41:00,76.265,76.286,76.244,76.286,86660000.0
2008-02-15 13:42:00,76.289,76.299,76.276,76.292,43650000.0
2008-02-15 13:43:00,76.298,76.298,76.267,76.29,133710000.0
2008-02-15 13:44:00,76.253,76.29,76.253,76.259,131640000.0
2008-02-15 13:45:00,76.291,76.291,76.255,76.278,130380000.0
2008-02-15 13:46:00,76.238,76.261,76.234,76.234,76390000.0
2008-02-15 13:47:00,76.259,76.261,76.228,76.249,102930000.0
2008-02-15 13:48:00,76.247,76.247,76.22,76.234,9630000.0
2008-02-15 13:49:00,76.249,76.249,76.249,76.249,3190000.0
2008-02-15 13:50:00,76.229,76.253,76.224,76.253,138660000.0
2008-02-15 13:51:00,76.257,76.261,76.237,76.245,134700000.0
2008-02-15 13:52:00,76.241,76.271,76.241,76.259,81780000.0
2008-02-15 13:54:00,76.27,76.27,76.255,76.255,5820000.0
2008-02-15 13:55:00,76.256,76.258,76.25,76.252,118040000.0
2008-02-15 13:56:00,76.243,76.272,76.243,76.272,122730000.0
2008-02-15 13:57:00,76.276,76.284,76.256,76.284,80200000.0
2008-02-15 13:58:00,76.269,76.293,76.265,76.292,48530000.0
2008-02-15 13:59:00,76.288,76.295,76.288,76.295,128420000.0
2008-02-15 14:00:00,76.302,76.302,76.247,76.26,133830000.0
2008-02-15 14:01:00,76.223,76.239,76.172,76.214,128330000.0
2008-02-15 14:02:00,76.164,76.203,76.164,76.188,76150000.0
2008-02-15 14:03:00,76.215,76.215,76.179,76.179,104470000.0
2008-02-15 14:04:00,76.189,76.192,76.171,76.174,12290000.0
2008-02-15 14:05:00,76.145,76.158,76.121,76.121,41260000.0
2008-02-15 14:06:00,76.143,76.151,76.118,76.118,90790000.0
2008-02-15 14:07:00,76.133,76.178,76.127,76.174,73620000.0
2008-02-15 14:08:00,76.144,76.184,76.144,76.184,120810000.0
2008-02-15 14:09:00,76.179,76.2,76.171,76.178,57170000.0
2008-02-15 14:10:00,76.171,76.191,76.162,76.178,125560000.0
2008-02-15 14:11:00,76.169,76.191,76.156,76.164,110520000.0
2008-02-15 14:12:00,76.178,76.178,76.146,76.151,92970000.0
2008-02-15 14:13:00,76.143,76.171,76.143,76.171,120030000.0
2008-02-15 14:14:00,76.144,76.156,76.124,76.132,128030000.0
2008-02-15 14:15:00,76.134,76.143,76.102,76.102,64500000.0
2008-02-15 14:16:00,76.111,76.138,76.104,76.129,110380000.0
2008-02-15 14:17:00,76.123,76.153,76.123,76.153,131610000.0
2008-02-15 14:18:00,76.166,76.166,76.144,76.146,84650000.0
2008-02-15 14:19:00,76.152,76.16,76.136,76.145,42940000.0
2008-02-15 14:20:00,76.156,76.172,76.143,76.164,130590000.0
2008-02-15 14:21:00,76.173,76.211,76.173,76.194,144960000.0
2008-02-15 14:22:00,76.188,76.23,76.186,76.23,125910000.0
2008-02-15 14:23:00,76.211,76.225,76.184,76.211,70220000.0
2008-02-15 14:24:00,76.203,76.203,76.168,76.194,111270000.0
2008-02-15 14:25:00,76.184,76.199,76.176,76.192,12790000.0
2008-02-15 14:26:00,76.183,76.228,76.183,76.197,78860000.0
2008-02-15 14:27:00,76.225,76.234,76.192,76.208,103570000.0
2008-02-15 14:28:00,76.228,76.228,76.2,76.2,6800000.0
2008-02-15 14:29:00,76.207,76.248,76.19,76.226,71290000.0
2008-02-15 14:30:00,76.244,76.244,76.214,76.228,113150000.0
2008-02-15 14:31:00,76.218,76.243,76.213,76.22,126170000.0
2008-02-15 14:32:00,76.228,76.231,76.226,76.229,77110000.0
2008-02-15 14:33:00,76.242,76.281,76.238,76.281,42960000.0
2008-02-15 14:34:00,76.272,76.272,76.246,76.251,132300000.0
2008-02-15 14:35:00,76.254,76.257,76.213,76.213,128660000.0
2008-02-15 14:36:00,76.235,76.243,76.223,76.223,126670000.0
2008-02-15 14:37:00,76.211,76.231,76.204,76.212,79060000.0
2008-02-15 14:38:00,76.203,76.23,76.203,76.23,108710000.0
2008-02-15 14:39:00,76.23,76.248,76.214,76.248,13380000.0
2008-02-15 14:40:00,76.234,76.257,76.23,76.257,11080000.0
2008-02-15 14:41:00,76.23,76.253,76.23,76.253,129520000.0
2008-02-15 14:42:00,76.253,76.253,76.214,76.22,133840000.0
2008-02-15 14:43:00,76.228,76.254,76.227,76.233,128130000.0
2008-02-15 14:44:00,76.226,76.27,76.226,76.251,74880000.0
2008-02-15 14:45:00,76.27,76.27,76.197,76.215,103420000.0
2008-02-15 14:46:00,76.252,76.255,76.233,76.251,20670000.0
2008-02-15 14:47:00,76.224,76.263,76.224,76.263,50010000.0
2008-02-15 14:48:00,76.273,76.273,76.232,76.24,50800000.0
2008-02-15 14:49:00,76.248,76.258,76.236,76.249,86350000.0
2008-02-15 14:50:00,76.221,76.245,76.216,76.236,94490000.0
2008-02-15 14:51:00,76.254,76.266,76.246,76.266,85690000.0
2008-02-15 14:52:00,76.255,76.258,76.232,76.232,149170000.0
2008-02-15 14:53:00,76.226,76.254,76.226,76.243,75770000.0
2008-02-15 14:54:00,76.244,76.245,76.224,76.224,58880000.0
2008-02-15 14:55:00,76.206,76.225,76.183,76.221,43490000.0
2008-02-15 14:56:00,76.191,76.237,76.191,76.222,35730000.0
2008-02-15 14:57:00,76.219,76.225,76.163,76.167,53700000.0
2008-02-15 14:58:00,76.17,76.192,76.161,76.161,22240000.0
2008-02-15 14:59:00,76.169,76.188,76.146,76.146,17840000.0
2008-02-15 15:00:00,76.181,76.181,76.086,76.095,58400000.0
2008-02-15 15:01:00,76.094,76.101,76.067,76.081,46450000.0
2008-02-15 15:02:00,76.078,76.109,76.078,76.109,62370000.0
2008-02-15 15:03:00,76.108,76.12,76.092,76.092,46510000.0
2008-02-15 15:04:00,76.118,76.129,76.105,76.114,54360000.0
2008-02-15 15:05:00,76.145,76.145,76.118,76.127,35280000.0
2008-02-15 15:06:00,76.145,76.145,76.115,76.119,87640000.0
2008-02-15 15:07:00,76.124,76.13,76.104,76.13,77150000.0
2008-02-15 15:08:00,76.101,76.116,76.094,76.105,65640000.0
2008-02-15 15:09:00,76.126,76.128,76.1,76.1,40420000.0
2008-02-15 15:10:00,76.113,76.122,76.093,76.109,21600000.0
2008-02-15 15:11:00,76.092,76.103,76.074,76.097,31720000.0
2008-02-15 15:12:00,76.123,76.123,76.072,76.075,74090000.0
2008-02-15 15:13:00,76.081,76.11,76.074,76.103,67800000.0
2008-02-15 15:14:00,76.099,76.104,76.062,76.079,35060000.0
2008-02-15 15:15:00,76.045,76.103,76.045,76.092,71120000.0
2008-02-15 15:16:00,76.081,76.096,76.028,76.028,107200000.0
2008-02-15 15:17:00,76.034,76.069,76.028,76.04,51540000.0
2008-02-15 15:18:00,76.065,76.077,76.035,76.069,54550000.0
2008-02-15 15:19:00,76.095,76.102,76.08,76.08,29330000.0
2008-02-15 15:20:00,76.094,76.13,76.094,76.124,69510000.0
2008-02-15 15:21:00,76.125,76.125,76.093,76.093,112070000.0
2008-02-15 15:22:00,76.083,76.114,76.083,76.114,65750000.0
2008-02-15 15:23:00,76.097,76.097,76.088,76.09,74080000.0
2008-02-15 15:24:00,76.103,76.118,76.087,76.093,44140000.0
2008-02-15 15:25:00,76.081,76.101,76.07,76.101,96860000.0
2008-02-15 15:26:00,76.099,76.119,76.094,76.097,87210000.0
2008-02-15 15:27:00,76.122,76.131,76.101,76.126,72880000.0
2008-02-15 15:28:00,76.11,76.146,76.11,76.144,69150000.0
2008-02-15 15:29:00,76.126,76.13,76.095,76.117,126910000.0
2008-02-15 15:30:00,76.096,76.131,75.986,75.986,121800000.0
2008-02-15 15:31:00,75.989,75.989,75.941,75.959,98510000.0
2008-02-15 15:32:00,75.956,76.017,75.956,76.003,98530000.0
2008-02-15 15:33:00,76.024,76.024,75.98,75.98,88420000.0
2008-02-15 15:34:00,75.986,76.008,75.967,75.975,67450000.0
2008-02-15 15:35:00,75.983,76.009,75.979,75.98,109160000.0
2008-02-15 15:36:00,75.965,75.983,75.936,75.936,77090000.0
2008-02-15 15:37:00,75.952,75.952,75.888,75.896,77360000.0
2008-02-15 15:38:00,75.879,75.89,75.868,75.877,71930000.0
2008-02-15 15:39:00,75.905,75.925,75.881,75.916,80640000.0
2008-02-15 15:40:00,75.914,75.952,75.914,75.945,79370000.0
2008-02-15 15:41:00,75.916,75.969,75.912,75.969,69090000.0
2008-02-15 15:42:00,75.961,75.961,75.931,75.953,103730000.0
2008-02-15 15:43:00,75.941,75.978,75.928,75.95,71570000.0
2008-02-15 15:44:00,75.943,75.989,75.943,75.967,101040000.0
2008-02-15 15:45:00,75.991,76.01,75.96,75.986,69950000.0
2008-02-15 15:46:00,76.002,76.031,75.998,76.0,148860000.0
2008-02-15 15:47:00,76.009,76.031,76.004,76.018,110210000.0
2008-02-15 15:48:00,76.012,76.046,76.012,76.038,92790000.0
2008-02-15 15:49:00,76.046,76.046,76.009,76.014,58590000.0
2008-02-15 15:50:00,76.006,76.063,76.006,76.033,112120000.0
2008-02-15 15:51:00,76.073,76.073,76.011,76.035,79870000.0
2008-02-15 15:52:00,76.026,76.038,76.003,76.003,42870000.0
2008-02-15 15:53:00,76.033,76.05,76.02,76.03,25960000.0
2008-02-15 15:54:00,76.053,76.062,76.026,76.047,84710000.0
2008-02-15 15:55:00,76.024,76.049,76.018,76.047,41320000.0
2008-02-15 15:56:00,76.02,76.041,76.011,76.021,108160000.0
2008-02-15 15:57:00,76.035,76.041,76.012,76.019,136390000.0
2008-02-15 15:58:00,76.032,76.074,76.024,76.053,56850000.0
2008-02-15 15:59:00,76.069,76.089,76.056,76.061,64420000.0
2008-02-15 16:00:00,76.086,76.09,76.045,76.069,67640000.0
2008-02-15 16:01:00,76.053,76.083,76.053,76.083,118570000.0
2008-02-15 16:02:00,76.062,76.082,76.057,76.075,38250000.0
2008-02-15 16:03:00,76.082,76.082,76.046,76.074,61690000.0
2008-02-15 16:04:00,76.042,76.061,76.035,76.039,44100000.0
2008-02-15 16:05:00,76.037,76.081,76.028,76.081,79520000.0
2008-02-15 16:06:00,76.057,76.091,76.057,76.069,76600000.0
2008-02-15 16:07:00,76.056,76.078,76.043,76.045,48520000.0
2008-02-15 16:08:00,76.069,76.081,76.036,76.081,59300000.0
2008-02-15 16:09:00,76.048,76.071,76.037,76.043,61670000.0
2008-02-15 16:10:00,76.054,76.091,76.054,76.081,54470000.0
2008-02-15 16:11:00,76.072,76.079,76.054,76.066,50210000.0
2008-02-15 16:12:00,76.063,76.114,76.063,76.114,50990000.0
2008-02-15 16:13:00,76.1,76.122,76.094,76.116,95720000.0
2008-02-15 16:14:00,76.096,76.1,76.067,76.088,155110000.0
2008-02-15 16:15:00,76.09,76.139,76.079,76.11,79890000.0
2008-02-15 16:16:00,76.133,76.144,76.107,76.144,80130000.0
2008-02-15 16:17:00,76.11,76.132,76.097,76.108,55360000.0
2008-02-15 16:18:00,76.138,76.147,76.138,76.139,37970000.0
2008-02-15 16:19:00,76.126,76.131,76.097,76.117,49680000.0
2008-02-15 16:20:00,76.102,76.112,76.087,76.112,93410000.0
2008-02-15 16:21:00,76.102,76.118,76.086,76.09,125160000.0
2008-02-15 16:22:00,76.108,76.135,76.1,76.135,39150000.0
2008-02-15 16:23:00,76.124,76.124,76.094,76.094,48880000.0
2008-02-15 16:24:00,76.105,76.105,76.086,76.087,23480000.0
2008-02-15 16:25:00,76.101,76.143,76.101,76.143,44760000.0
2008-02-15 16:26:00,76.129,76.154,76.121,76.121,62100000.0
2008-02-15 16:27:00,76.151,76.182,76.128,76.182,71550000.0
2008-02-15 16:28:00,76.159,76.172,76.127,76.127,154810000.0
2008-02-15 16:29:00,76.129,76.151,76.125,76.139,86360000.0
2008-02-15 16:30:00,76.147,76.164,76.136,76.164,90970000.0
2008-02-15 16:31:00,76.173,76.173,76.128,76.156,110110000.0
2008-02-15 16:32:00,76.139,76.14,76.108,76.133,106470000.0
2008-02-15 16:33:00,76.131,76.161,76.11,76.153,77940000.0
2008-02-15 16:34:00,76.15,76.183,76.136,76.181,49110000.0
2008-02-15 16:35:00,76.209,76.209,76.178,76.198,35180000.0
2008-02-15 16:36:00,76.182,76.182,76.143,76.143,40100000.0
2008-02-15 16:37:00,76.162,76.166,76.126,76.164,39010000.0
2008-02-15 16:38:00,76.152,76.171,76.139,76.139,22450000.0
2008-02-15 16:39:00,76.149,76.169,76.146,76.156,43340000.0
2008-02-15 16:40:00,76.155,76.214,76.147,76.191,55740000.0
2008-02-15 16:41:00,76.216,76.233,76.19,76.19,110390000.0
2008-02-15 16:42:00,76.216,76.237,76.189,76.231,77840000.0
2008-02-15 16:43:00,76.216,76.235,76.199,76.201,68560000.0
2008-02-15 16:44:00,76.189,76.212,76.189,76.191,92830000.0
2008-02-15 16:45:00,76.208,76.219,76.183,76.19,137400000.0
2008-02-15 16:46:00,76.183,76.221,76.183,76.207,117660000.0
2008-02-15 16:47:00,76.213,76.213,76.177,76.194,157150000.0
2008-02-15 16:48:00,76.204,76.225,76.183,76.222,126870000.0
2008-02-15 16:49:00,76.194,76.212,76.183,76.212,70510000.0
2008-02-15 16:50:00,76.206,76.206,76.183,76.183,95020000.0
2008-02-15 16:51:00,76.195,76.196,76.156,76.187,80890000.0
2008-02-15 16:52:00,76.183,76.194,76.167,76.186,78610000.0
2008-02-15 16:53:00,76.163,76.172,76.141,76.158,75800000.0
2008-02-15 16:54:00,76.159,76.175,76.135,76.135,75110000.0
2008-02-15 16:55:00,76.099,76.099,76.06,76.093,23420000.0
2008-02-15 16:56:00,76.073,76.11,76.061,76.095,79910000.0
2008-02-15 16:57:00,76.078,76.121,76.067,76.107,83010000.0
2008-02-15 16:58:00,76.098,76.103,76.074,76.088,135880000.0
2008-02-15 16:59:00,76.078,76.085,76.06,76.062,103810000.0
2008-02-15 17:00:00,76.085,76.085,76.042,76.05,86010000.0
2008-02-15 17:01:00,76.061,76.081,76.052,76.052,82870000.0
2008-02-15 17:02:00,76.102,76.102,76.055,76.067,85260000.0
2008-02-15 17:03:00,76.097,76.101,76.066,76.078,57760000.0
2008-02-15 17:04:00,76.103,76.103,76.049,76.083,50260000.0
2008-02-15 17:05:00,76.059,76.069,76.022,76.022,87150000.0
2008-02-15 17:06:00,76.027,76.048,76.006,76.026,68020000.0
2008-02-15 17:07:00,76.008,76.03,75.994,76.001,90900000.0
2008-02-15 17:08:00,76.032,76.07,76.007,76.057,66900000.0
2008-02-15 17:09:00,76.045,76.084,76.045,76.066,62080000.0
2008-02-15 17:10:00,76.083,76.146,76.083,76.146,78460000.0
2008-02-15 17:11:00,76.127,76.149,76.117,76.123,56020000.0
2008-02-15 17:12:00,76.142,76.148,76.115,76.13,57780000.0
2008-02-15 17:13:00,76.124,76.198,76.124,76.168,98230000.0
2008-02-15 17:14:00,76.18,76.208,76.147,76.153,106090000.0
2008-02-15 17:15:00,76.162,76.201,76.157,76.201,95490000.0
2008-02-15 17:16:00,76.18,76.199,76.168,76.174,66440000.0
2008-02-15 17:17:00,76.19,76.211,76.17,76.178,67270000.0
2008-02-15 17:18:00,76.183,76.198,76.148,76.181,82580000.0
2008-02-15 17:19:00,76.188,76.213,76.172,76.172,65750000.0
2008-02-15 17:20:00,76.18,76.202,76.169,76.19,22400000.0
2008-02-15 17:21:00,76.188,76.2,76.17,76.17,54020000.0
2008-02-15 17:22:00,76.174,76.179,76.143,76.159,36860000.0
2008-02-15 17:23:00,76.153,76.191,76.153,76.168,79820000.0
2008-02-15 17:24:00,76.181,76.201,76.172,76.172,78150000.0
2008-02-15 17:25:00,76.185,76.219,76.185,76.21,116300000.0
2008-02-15 17:26:00,76.215,76.221,76.195,76.209,49300000.0
2008-02-15 17:27:00,76.208,76.227,76.187,76.201,118080000.0
2008-02-15 17:28:00,76.207,76.214,76.203,76.203,104000000.0
2008-02-15 17:29:00,76.212,76.231,76.208,76.218,102760000.0
2008-02-15 17:30:00,76.228,76.294,76.196,76.252,117530000.0
2008-02-15 17:31:00,76.288,76.296,76.266,76.293,120450000.0
2008-02-15 17:32:00,76.279,76.315,76.275,76.294,68880000.0
2008-02-15 17:33:00,76.297,76.297,76.25,76.255,118260000.0
2008-02-15 17:34:00,76.241,76.279,76.241,76.265,126870000.0
2008-02-15 17:35:00,76.233,76.27,76.233,76.242,90520000.0
2008-02-15 17:36:00,76.258,76.261,76.228,76.242,49410000.0
2008-02-15 17:37:00,76.238,76.263,76.235,76.257,122470000.0
2008-02-15 17:38:00,76.228,76.263,76.218,76.263,137660000.0
2008-02-15 17:39:00,76.249,76.265,76.236,76.239,139210000.0
2008-02-15 17:40:00,76.209,76.231,76.206,76.214,73990000.0
2008-02-15 17:41:00,76.223,76.223,76.185,76.201,107900000.0
2008-02-15 17:42:00,76.202,76.225,76.202,76.214,9390000.0
2008-02-15 17:43:00,76.227,76.264,76.21,76.264,53410000.0
2008-02-15 17:44:00,76.256,76.268,76.212,76.212,92210000.0
2008-02-15 17:45:00,76.223,76.223,76.185,76.208,67520000.0
2008-02-15 17:46:00,76.2,76.222,76.196,76.222,83290000.0
2008-02-15 17:47:00,76.213,76.24,76.205,76.209,79320000.0
2008-02-15 17:48:00,76.226,76.233,76.185,76.233,57400000.0
2008-02-15 17:49:00,76.218,76.24,76.202,76.222,75980000.0
2008-02-15 17:50:00,76.203,76.238,76.203,76.212,56050000.0
2008-02-15 17:51:00,76.229,76.239,76.216,76.216,59280000.0
2008-02-15 17:52:00,76.226,76.228,76.19,76.209,95540000.0
2008-02-15 17:53:00,76.231,76.231,76.186,76.198,108890000.0
2008-02-15 17:54:00,76.191,76.199,76.155,76.163,88820000.0
2008-02-15 17:55:00,76.19,76.22,76.177,76.22,65380000.0
2008-02-15 17:56:00,76.21,76.218,76.184,76.189,72030000.0
2008-02-15 17:57:00,76.212,76.212,76.165,76.165,79580000.0
2008-02-15 17:58:00,76.196,76.214,76.166,76.206,66530000.0
2008-02-15 17:59:00,76.18,76.205,76.163,76.166,21920000.0
2008-02-15 18:00:00,76.196,76.202,76.167,76.202,49320000.0
2008-02-15 18:01:00,76.194,76.194,76.166,76.17,41790000.0
2008-02-15 18:02:00,76.163,76.2,76.163,76.164,77900000.0
2008-02-15 18:03:00,76.175,76.232,76.175,76.232,77970000.0
2008-02-15 18:04:00,76.198,76.218,76.177,76.204,126200000.0
2008-02-15 18:05:00,76.173,76.219,76.173,76.184,53300000.0
2008-02-15 18:06:00,76.2,76.2,76.159,76.162,123020000.0
2008-02-15 18:07:00,76.188,76.188,76.179,76.18,109810000.0
2008-02-15 18:08:00,76.158,76.181,76.158,76.161,97650000.0
2008-02-15 18:09:00,76.179,76.19,76.171,76.185,125900000.0
2008-02-15 18:10:00,76.194,76.202,76.162,76.202,118260000.0
2008-02-15 18:11:00,76.192,76.201,76.175,76.201,71610000.0
2008-02-15 18:12:00,76.181,76.205,76.177,76.205,118590000.0
2008-02-15 18:13:00,76.192,76.242,76.192,76.242,122370000.0
2008-02-15 18:14:00,76.209,76.224,76.192,76.202,90460000.0
2008-02-15 18:15:00,76.204,76.204,76.174,76.175,44190000.0
2008-02-15 18:16:00,76.168,76.19,76.168,76.176,134000000.0
2008-02-15 18:17:00,76.2,76.2,76.164,76.17,129280000.0
2008-02-15 18:18:00,76.196,76.198,76.189,76.198,133960000.0
2008-02-15 18:19:00,76.186,76.188,76.158,76.179,75480000.0
2008-02-15 18:20:00,76.203,76.203,76.169,76.184,97360000.0
2008-02-15 18:21:00,76.196,76.199,76.171,76.199,11130000.0
2008-02-15 18:22:00,76.173,76.202,76.173,76.196,109540000.0
2008-02-15 18:23:00,76.181,76.202,76.176,76.202,130570000.0
2008-02-15 18:24:00,76.188,76.199,76.174,76.182,84000000.0
2008-02-15 18:25:00,76.175,76.202,76.169,76.17,42470000.0
2008-02-15 18:26:00,76.16,76.188,76.16,76.177,137420000.0
2008-02-15 18:27:00,76.187,76.194,76.176,76.194,134070000.0
2008-02-15 18:28:00,76.161,76.199,76.161,76.188,136340000.0
2008-02-15 18:29:00,76.185,76.217,76.185,76.217,77810000.0
2008-02-15 18:30:00,76.218,76.218,76.183,76.202,101200000.0
2008-02-15 18:31:00,76.193,76.199,76.183,76.196,20470000.0
2008-02-15 18:32:00,76.204,76.204,76.164,76.164,72970000.0
2008-02-15 18:33:00,76.186,76.191,76.156,76.173,100350000.0
2008-02-15 18:34:00,76.203,76.203,76.171,76.176,17280000.0
2008-02-15 18:35:00,76.193,76.223,76.193,76.223,77330000.0
2008-02-15 18:36:00,76.184,76.187,76.146,76.146,106590000.0
2008-02-15 18:37:00,76.171,76.181,76.161,76.179,12400000.0
2008-02-15 18:38:00,76.183,76.183,76.164,76.176,80860000.0
2008-02-15 18:39:00,76.185,76.185,76.129,76.153,105720000.0
2008-02-15 18:40:00,76.126,76.157,76.126,76.157,11000000.0
2008-02-15 18:41:00,76.146,76.157,76.13,76.137,103550000.0
2008-02-15 18:42:00,76.172,76.178,76.155,76.166,14720000.0
2008-02-15 18:43:00,76.163,76.179,76.158,76.179,8090000.0
2008-02-15 18:44:00,76.161,76.18,76.149,76.18,97740000.0
2008-02-15 18:45:00,76.185,76.202,76.173,76.202,12110000.0
2008-02-15 18:46:00,76.173,76.19,76.164,76.172,128760000.0
2008-02-15 18:47:00,76.178,76.194,76.171,76.187,75980000.0
2008-02-15 18:48:00,76.187,76.187,76.164,76.176,109500000.0
2008-02-15 18:49:00,76.175,76.189,76.175,76.189,4140000.0
2008-02-15 18:50:00,76.171,76.184,76.16,76.182,108140000.0
2008-02-15 18:51:00,76.22,76.221,76.203,76.209,14080000.0
2008-02-15 18:52:00,76.202,76.23,76.202,76.226,115370000.0
2008-02-15 18:53:00,76.232,76.232,76.202,76.208,124430000.0
2008-02-15 18:55:00,76.196,76.23,76.196,76.199,120880000.0
2008-02-15 18:56:00,76.226,76.229,76.22,76.221,136910000.0
2008-02-15 18:57:00,76.214,76.217,76.184,76.208,85330000.0
2008-02-15 18:58:00,76.214,76.214,76.186,76.197,44760000.0
2008-02-15 18:59:00,76.183,76.198,76.175,76.195,133880000.0
2008-02-15 19:00:00,76.221,76.238,76.199,76.233,143760000.0
2008-02-15 19:01:00,76.245,76.251,76.206,76.206,143890000.0
2008-02-15 19:02:00,76.224,76.224,76.193,76.2,87440000.0
2008-02-15 19:03:00,76.217,76.218,76.183,76.218,111510000.0
2008-02-15 19:04:00,76.209,76.23,76.201,76.23,13000000.0
2008-02-15 19:06:00,76.224,76.236,76.207,76.236,56190000.0
2008-02-15 19:07:00,76.243,76.243,76.215,76.238,125920000.0
2008-02-15 19:08:00,76.249,76.249,76.204,76.221,106610000.0
2008-02-15 19:09:00,76.256,76.26,76.228,76.245,101070000.0
2008-02-15 19:10:00,76.212,76.256,76.212,76.245,117420000.0
2008-02-15 19:11:00,76.213,76.24,76.213,76.221,122450000.0
2008-02-15 19:12:00,76.247,76.249,76.246,76.246,70890000.0
2008-02-15 19:13:00,76.234,76.257,76.223,76.223,110530000.0
2008-02-15 19:14:00,76.211,76.237,76.186,76.186,130480000.0
2008-02-15 19:15:00,76.208,76.21,76.184,76.195,76080000.0
2008-02-15 19:16:00,76.207,76.211,76.185,76.203,47270000.0
2008-02-15 19:17:00,76.188,76.212,76.188,76.212,136190000.0
2008-02-15 19:18:00,76.217,76.217,76.209,76.21,143700000.0
2008-02-15 19:19:00,76.177,76.181,76.174,76.178,127430000.0
2008-02-15 19:20:00,76.195,76.228,76.195,76.208,76750000.0
2008-02-15 19:21:00,76.219,76.219,76.207,76.214,97760000.0
2008-02-15 19:22:00,76.165,76.208,76.165,76.206,15960000.0
2008-02-15 19:23:00,76.18,76.191,76.167,76.171,131930000.0
2008-02-15 19:24:00,76.163,76.186,76.163,76.186,86670000.0
2008-02-15 19:25:00,76.18,76.192,76.165,76.176,44640000.0
2008-02-15 19:26:00,76.146,76.16,76.141,76.141,135300000.0
2008-02-15 19:27:00,76.174,76.174,76.135,76.149,138360000.0
2008-02-15 19:28:00,76.156,76.167,76.136,76.142,137130000.0
2008-02-15 19:29:00,76.152,76.16,76.11,76.14,76910000.0
2008-02-15 19:30:00,76.135,76.136,76.101,76.101,97420000.0
2008-02-15 19:31:00,76.129,76.132,76.103,76.114,14840000.0
2008-02-15 19:32:00,76.096,76.127,76.096,76.114,112680000.0
2008-02-15 19:33:00,76.087,76.111,76.083,76.093,12440000.0
2008-02-15 19:34:00,76.082,76.1,76.06,76.06,45770000.0
2008-02-15 19:35:00,76.07,76.103,76.065,76.103,138480000.0
2008-02-15 19:36:00,76.103,76.135,76.103,76.135,138830000.0
2008-02-15 19:37:00,76.12,76.143,76.12,76.128,134910000.0
2008-02-15 19:38:00,76.118,76.133,76.102,76.11,77520000.0
2008-02-15 19:39:00,76.108,76.129,76.108,76.11,109590000.0
2008-02-15 19:40:00,76.121,76.133,76.117,76.117,9770000.0
2008-02-15 19:41:00,76.115,76.115,76.078,76.092,89020000.0
2008-02-15 19:42:00,76.097,76.103,76.065,76.102,48130000.0
2008-02-15 19:43:00,76.094,76.112,76.08,76.112,127240000.0
2008-02-15 19:44:00,76.104,76.111,76.086,76.091,126420000.0
2008-02-15 19:45:00,76.099,76.113,76.078,76.113,127470000.0
2008-02-15 19:46:00,76.063,76.089,76.054,76.086,77600000.0
2008-02-15 19:47:00,76.095,76.108,76.077,76.108,113900000.0
2008-02-15 19:48:00,76.106,76.126,76.106,76.118,14280000.0
2008-02-15 19:49:00,76.12,76.133,76.109,76.122,16910000.0
2008-02-15 19:50:00,76.11,76.139,76.107,76.133,77440000.0
2008-02-15 19:51:00,76.124,76.142,76.124,76.127,103100000.0
2008-02-15 19:52:00,76.127,76.148,76.127,76.139,9250000.0
2008-02-15 19:53:00,76.129,76.15,76.112,76.15,105940000.0
2008-02-15 19:54:00,76.152,76.159,76.141,76.159,15450000.0
2008-02-15 19:55:00,76.134,76.148,76.116,76.116,9410000.0
2008-02-15 19:56:00,76.11,76.133,76.11,76.125,92080000.0
2008-02-15 19:57:00,76.138,76.138,76.118,76.127,12480000.0
2008-02-15 19:58:00,76.118,76.137,76.111,76.132,125890000.0
2008-02-15 19:59:00,76.13,76.153,76.123,76.132,103770000.0
2008-02-15 20:00:00,76.154,76.154,76.133,76.133,72970000.0
2008-02-15 20:01:00,76.138,76.146,76.129,76.146,147000000.0
2008-02-15 20:02:00,76.124,76.141,76.116,76.116,12640000.0
2008-02-15 20:03:00,76.149,76.151,76.122,76.137,18380000.0
2008-02-15 20:04:00,76.13,76.143,76.122,76.139,86040000.0
2008-02-15 20:05:00,76.104,76.135,76.104,76.135,9020000.0
2008-02-15 20:06:00,76.145,76.145,76.115,76.135,152140000.0
2008-02-15 20:07:00,76.138,76.138,76.107,76.127,13190000.0
2008-02-15 20:08:00,76.108,76.133,76.108,76.129,13000000.0
2008-02-15 20:09:00,76.143,76.143,76.087,76.087,68030000.0
2008-02-15 20:10:00,76.092,76.122,76.092,76.122,3990000.0
2008-02-15 20:11:00,76.118,76.123,76.103,76.103,91920000.0
2008-02-15 20:12:00,76.109,76.109,76.095,76.095,7520000.0
2008-02-15 20:13:00,76.097,76.097,76.085,76.097,13990000.0
2008-02-15 20:14:00,76.106,76.153,76.104,76.15,111830000.0
2008-02-15 20:15:00,76.173,76.179,76.143,76.171,110000000.0
2008-02-15 20:16:00,76.175,76.175,76.152,76.155,9960000.0
2008-02-15 20:17:00,76.148,76.165,76.12,76.12,19570000.0
2008-02-15 20:18:00,76.139,76.139,76.1,76.1,86190000.0
2008-02-15 20:19:00,76.109,76.128,76.103,76.112,117910000.0
2008-02-15 20:20:00,76.104,76.119,76.094,76.096,79290000.0
2008-02-15 20:21:00,76.123,76.132,76.113,76.115,111500000.0
2008-02-15 20:22:00,76.107,76.138,76.107,76.138,106020000.0
2008-02-15 20:23:00,76.128,76.144,76.113,76.128,107450000.0
2008-02-15 20:24:00,76.126,76.126,76.105,76.114,9990000.0
2008-02-15 20:25:00,76.113,76.121,76.112,76.121,91590000.0
2008-02-15 20:26:00,76.108,76.114,76.086,76.105,76540000.0
2008-02-15 20:27:00,76.113,76.113,76.087,76.094,64870000.0
2008-02-15 20:28:00,76.109,76.115,76.107,76.109,125300000.0
2008-02-15 20:29:00,76.066,76.094,76.059,76.094,73260000.0
2008-02-15 20:30:00,76.102,76.102,76.072,76.072,100250000.0
2008-02-15 20:31:00,76.069,76.094,76.069,76.094,6610000.0
2008-02-15 20:32:00,76.07,76.103,76.07,76.103,88170000.0
2008-02-15 20:33:00,76.105,76.106,76.098,76.099,123940000.0
2008-02-15 20:34:00,76.107,76.109,76.102,76.104,99300000.0
2008-02-15 20:35:00,76.096,76.11,76.096,76.105,66590000.0
2008-02-15 20:36:00,76.098,76.099,76.094,76.096,62610000.0
2008-02-15 20:37:00,76.083,76.086,76.08,76.082,79690000.0
2008-02-15 20:39:00,76.119,76.119,76.115,76.118,108260000.0
2008-02-15 20:40:00,76.093,76.11,76.083,76.083,79070000.0
2008-02-15 20:41:00,76.105,76.11,76.093,76.097,41800000.0
2008-02-15 20:42:00,76.126,76.133,76.112,76.117,19990000.0
2008-02-15 20:43:00,76.109,76.139,76.104,76.134,110260000.0
2008-02-15 20:44:00,76.141,76.147,76.12,76.128,87930000.0
2008-02-15 20:45:00,76.16,76.16,76.14,76.14,13370000.0
2008-02-15 20:46:00,76.141,76.159,76.135,76.15,40400000.0
2008-02-15 20:47:00,76.14,76.146,76.139,76.145,72580000.0
2008-02-15 20:48:00,76.163,76.181,76.145,76.181,101240000.0
2008-02-15 20:49:00,76.173,76.174,76.152,76.174,117220000.0
2008-02-15 20:50:00,76.16,76.178,76.155,76.159,107260000.0
2008-02-15 20:51:00,76.183,76.183,76.157,76.161,112620000.0
2008-02-15 20:52:00,76.182,76.182,76.146,76.162,107360000.0
2008-02-15 20:53:00,76.15,76.157,76.15,76.157,63180000.0
2008-02-15 20:54:00,76.174,76.179,76.141,76.162,97410000.0
2008-02-15 20:55:00,76.147,76.167,76.14,76.149,69760000.0
2008-02-15 20:56:00,76.163,76.163,76.141,76.141,57220000.0
2008-02-15 20:57:00,76.151,76.181,76.143,76.163,62670000.0
2008-02-15 20:58:00,76.175,76.193,76.174,76.18,81700000.0
2008-02-15 20:59:00,76.183,76.183,76.144,76.165,116890000.0
2008-02-15 21:00:00,76.191,76.191,76.165,76.178,160870000.0
2008-02-15 21:01:00,76.17,76.185,76.17,76.182,126320000.0
2008-02-15 21:02:00,76.169,76.169,76.145,76.157,91110000.0
2008-02-15 21:03:00,76.164,76.17,76.163,76.168,91320000.0
2008-02-15 21:04:00,76.152,76.168,76.152,76.159,119680000.0
2008-02-15 21:05:00,76.153,76.172,76.153,76.167,149450000.0
2008-02-15 21:06:00,76.171,76.173,76.171,76.173,3000000.0
2008-02-15 21:07:00,76.149,76.161,76.149,76.154,8820000.0
2008-02-15 21:08:00,76.151,76.17,76.141,76.154,59960000.0
2008-02-15 21:09:00,76.184,76.186,76.151,76.151,13180000.0
2008-02-15 21:10:00,76.156,76.169,76.14,76.169,170130000.0
2008-02-15 21:11:00,76.147,76.181,76.147,76.166,153500000.0
2008-02-15 21:12:00,76.185,76.185,76.154,76.183,108120000.0
2008-02-15 21:14:00,76.157,76.191,76.157,76.171,103890000.0
2008-02-15 21:15:00,76.169,76.181,76.15,76.151,88120000.0
2008-02-15 21:16:00,76.138,76.147,76.128,76.128,123350000.0
2008-02-15 21:17:00,76.134,76.163,76.132,76.163,161010000.0
2008-02-15 21:18:00,76.168,76.182,76.162,76.182,12590000.0
2008-02-15 21:19:00,76.172,76.182,76.172,76.181,130970000.0
2008-02-15 21:20:00,76.175,76.188,76.161,76.175,135830000.0
2008-02-15 21:21:00,76.178,76.178,76.141,76.16,128390000.0
2008-02-15 21:22:00,76.131,76.145,76.13,76.145,67480000.0
2008-02-15 21:23:00,76.144,76.171,76.144,76.171,55230000.0
2008-02-15 21:24:00,76.166,76.171,76.145,76.171,97770000.0
2008-02-15 21:26:00,76.158,76.178,76.151,76.151,82680000.0
2008-02-15 21:27:00,76.171,76.171,76.144,76.147,113000000.0
2008-02-15 21:28:00,76.156,76.164,76.15,76.154,46240000.0
2008-02-15 21:29:00,76.154,76.183,76.154,76.183,128720000.0
2008-02-15 21:30:00,76.176,76.186,76.162,76.186,101720000.0
2008-02-15 21:31:00,76.178,76.183,76.162,76.162,81660000.0
2008-02-15 21:32:00,76.187,76.188,76.166,76.173,107560000.0
2008-02-15 21:33:00,76.204,76.204,76.165,76.176,79920000.0
2008-02-15 21:34:00,76.167,76.178,76.167,76.176,106720000.0
2008-02-15 21:35:00,76.168,76.178,76.168,76.173,111800000.0
2008-02-15 21:36:00,76.196,76.196,76.176,76.178,10000000.0
2008-02-15 21:37:00,76.16,76.176,76.153,76.176,14840000.0
2008-02-15 21:38:00,76.159,76.181,76.155,76.162,60480000.0
2008-02-15 21:39:00,76.174,76.175,76.156,76.16,77200000.0
2008-02-15 21:40:00,76.167,76.186,76.151,76.151,97360000.0
2008-02-15 21:41:00,76.136,76.144,76.133,76.144,61830000.0
2008-02-15 21:42:00,76.156,76.156,76.149,76.154,10340000.0
2008-02-15 21:43:00,76.187,76.19,76.182,76.187,116180000.0
2008-02-15 21:44:00,76.168,76.187,76.162,76.183,81540000.0
2008-02-15 21:45:00,76.204,76.206,76.199,76.2,78300000.0
2008-02-15 21:46:00,76.185,76.189,76.165,76.176,84520000.0
2008-02-15 21:47:00,76.184,76.184,76.151,76.173,91750000.0
2008-02-15 21:48:00,76.152,76.158,76.15,76.156,113410000.0
2008-02-15 21:50:00,76.152,76.185,76.152,76.185,81740000.0
2008-02-15 21:51:00,76.184,76.187,76.173,76.187,27420000.0
2008-02-15 21:52:00,76.195,76.195,76.18,76.18,97080000.0
2008-02-15 21:53:00,76.204,76.206,76.194,76.206,121830000.0
2008-02-15 21:54:00,76.202,76.214,76.2,76.213,107670000.0
2008-02-15 21:55:00,76.2,76.2,76.186,76.186,8860000.0
2008-02-15 21:56:00,76.178,76.185,76.178,76.185,144220000.0
2008-02-15 21:57:00,76.2,76.221,76.197,76.213,107480000.0
2008-02-15 22:00:00,76.214,76.214,76.212,76.212,5680000.0
2008-02-15 22:01:00,76.177,76.179,76.176,76.179,69340000.0
2008-02-15 22:02:00,76.186,76.187,76.179,76.185,83490000.0
2008-02-15 22:03:00,76.218,76.219,76.214,76.219,86180000.0
2008-02-15 22:04:00,76.179,76.188,76.179,76.187,51550000.0
2008-02-15 22:05:00,76.197,76.197,76.189,76.19,97300000.0
2008-02-15 22:06:00,76.22,76.22,76.186,76.2,76330000.0
2008-02-15 22:07:00,76.191,76.196,76.19,76.196,84720000.0
2008-02-15 22:08:00,76.207,76.207,76.199,76.2,79780000.0
2008-02-15 22:09:00,76.234,76.234,76.217,76.218,16150000.0
2008-02-15 22:10:00,76.209,76.22,76.209,76.214,97660000.0
2008-02-15 22:12:00,76.244,76.244,76.218,76.221,86690000.0
2008-02-15 22:15:00,76.256,76.258,76.25,76.25,78330000.0
2008-02-15 22:17:00,76.211,76.216,76.208,76.215,127030000.0
2008-02-15 22:18:00,76.238,76.238,76.219,76.219,9390000.0
2008-02-15 22:19:00,76.21,76.212,76.21,76.212,9950000.0
2008-02-15 22:21:00,76.239,76.239,76.237,76.238,60310000.0
2008-02-15 22:22:00,76.227,76.227,76.221,76.221,70500000.0
2008-02-15 22:23:00,76.207,76.212,76.192,76.192,112570000.0
2008-02-15 22:24:00,76.212,76.212,76.193,76.205,125720000.0
2008-02-15 22:25:00,76.22,76.222,76.21,76.217,12400000.0
2008-02-15 22:26:00,76.209,76.217,76.205,76.205,82910000.0
2008-02-15 22:27:00,76.22,76.224,76.204,76.204,97360000.0
2008-02-15 22:28:00,76.21,76.22,76.21,76.217,117110000.0
2008-02-15 22:29:00,76.209,76.218,76.208,76.218,73630000.0
2008-02-15 22:30:00,76.244,76.244,76.212,76.212,63690000.0
2008-02-15 22:31:00,76.2,76.215,76.2,76.208,34410000.0
2008-02-15 22:32:00,76.199,76.2,76.197,76.198,54890000.0
2008-02-15 22:33:00,76.212,76.212,76.204,76.204,4700000.0
2008-02-15 22:34:00,76.208,76.21,76.207,76.207,64490000.0
2008-02-15 22:36:00,76.236,76.236,76.214,76.214,83400000.0
2008-02-15 22:38:00,76.214,76.217,76.209,76.209,57710000.0
2008-02-15 22:39:00,76.23,76.23,76.226,76.226,3380000.0
2008-02-15 22:42:00,76.238,76.242,76.237,76.239,74740000.0
2008-02-15 22:44:00,76.225,76.233,76.219,76.228,53160000.0
2008-02-15 22:45:00,76.247,76.247,76.227,76.227,10520000.0
2008-02-15 22:47:00,76.246,76.262,76.246,76.256,65020000.0
2008-02-15 22:48:00,76.284,76.284,76.257,76.277,42190000.0
2008-02-15 22:49:00,76.272,76.278,76.272,76.272,132860000.0
2008-02-15 22:50:00,76.28,76.287,76.28,76.287,125810000.0
2008-02-15 22:51:00,76.307,76.307,76.298,76.299,69460000.0
2008-02-15 22:54:00,76.312,76.312,76.282,76.282,104120000.0
2008-02-15 22:55:00,76.286,76.286,76.28,76.28,31900000.0
2008-02-15 22:56:00,76.289,76.289,76.286,76.288,36170000.0
2008-02-15 22:57:00,76.311,76.311,76.284,76.284,52540000.0
2008-02-15 22:58:00,76.287,76.287,76.279,76.28,18490000.0
2008-02-15 22:59:00,76.286,76.286,76.281,76.285,30460000.0
2008-02-15 23:00:00,76.31,76.31,76.287,76.295,58520000.0
2008-02-15 23:01:00,76.279,76.286,76.279,76.286,6580000.0
2008-02-15 23:02:00,76.278,76.279,76.276,76.279,95980000.0
2008-02-15 23:03:00,76.295,76.295,76.289,76.289,2820000.0
2008-02-15 23:04:00,76.289,76.296,76.289,76.296,30500000.0
2008-02-15 23:05:00,76.288,76.296,76.288,76.296,52900000.0
2008-02-15 23:06:00,76.308,76.31,76.306,76.307,58100000.0
2008-02-15 23:07:00,76.277,76.28,76.276,76.279,79840000.0
2008-02-15 23:08:00,76.288,76.29,76.286,76.289,98890000.0
2008-02-15 23:09:00,76.318,76.32,76.317,76.319,84970000.0
2008-02-15 23:10:00,76.275,76.276,76.267,76.276,143730000.0
2008-02-15 23:11:00,76.269,76.276,76.268,76.274,66730000.0
2008-02-15 23:12:00,76.307,76.308,76.304,76.306,53590000.0
2008-02-15 23:13:00,76.266,76.268,76.266,76.267,39100000.0
2008-02-15 23:15:00,76.307,76.308,76.3,76.301,73010000.0
2008-02-15 23:18:00,76.308,76.309,76.306,76.308,58990000.0
2008-02-15 23:21:00,76.306,76.306,76.301,76.301,75070000.0
2008-02-15 23:24:00,76.295,76.295,76.264,76.27,93230000.0
2008-02-15 23:25:00,76.261,76.268,76.261,76.265,75520000.0
2008-02-15 23:26:00,76.251,76.251,76.238,76.238,62260000.0
2008-02-15 23:27:00,76.268,76.268,76.244,76.248,9610000.0
2008-02-15 23:29:00,76.257,76.281,76.257,76.269,29090000.0
2008-02-15 23:30:00,76.305,76.305,76.292,76.298,79270000.0
2008-02-15 23:31:00,76.284,76.301,76.284,76.298,67480000.0
2008-02-15 23:32:00,76.284,76.303,76.282,76.282,33620000.0
2008-02-15 23:33:00,76.298,76.298,76.298,76.298,1130000.0
2008-02-15 23:34:00,76.286,76.286,76.257,76.285,105100000.0
2008-02-15 23:35:00,76.271,76.271,76.196,76.196,52940000.0
2008-02-15 23:36:00,76.219,76.22,76.218,76.219,46290000.0
2008-02-15 23:37:00,76.227,76.228,76.212,76.212,32420000.0
2008-02-15 23:38:00,76.219,76.225,76.213,76.218,63970000.0
2008-02-15 23:39:00,76.255,76.255,76.233,76.233,106680000.0
2008-02-15 23:40:00,76.22,76.226,76.209,76.226,74630000.0
2008-02-15 23:41:00,76.239,76.239,76.236,76.238,79190000.0
2008-02-15 23:42:00,76.263,76.263,76.233,76.233,42700000.0
2008-02-15 23:43:00,76.22,76.226,76.21,76.216,101070000.0
2008-02-15 23:44:00,76.21,76.214,76.207,76.207,82210000.0
2008-02-15 23:45:00,76.241,76.241,76.21,76.21,78150000.0
2008-02-15 23:47:00,76.217,76.225,76.213,76.224,121110000.0
2008-02-15 23:48:00,76.242,76.242,76.216,76.222,113070000.0
2008-02-15 23:49:00,76.226,76.229,76.22,76.227,97460000.0
2008-02-15 23:51:00,76.242,76.242,76.22,76.229,81180000.0
2008-02-15 23:52:00,76.214,76.214,76.2,76.207,65730000.0
2008-02-15 23:53:00,76.2,76.209,76.2,76.207,106380000.0
2008-02-15 23:54:00,76.224,76.224,76.192,76.192,74900000.0
2008-02-15 23:55:00,76.2,76.205,76.192,76.205,85990000.0
2008-02-15 23:56:00,76.216,76.216,76.208,76.208,68170000.0
2008-02-15 23:57:00,76.235,76.244,76.224,76.244,93070000.0
2008-02-15 23:58:00,76.241,76.253,76.241,76.248,74990000.0
2008-02-15 23:59:00,76.241,76.254,76.241,76.254,60780000.0
2008-02-18 02:00:00,76.314,76.314,76.284,76.284,116650000.0
2008-02-18 02:01:00,76.288,76.291,76.287,76.288,82830000.0
2008-02-18 02:02:00,76.297,76.302,76.284,76.296,138860000.0
2008-02-18 02:03:00,76.323,76.323,76.285,76.288,139800000.0
2008-02-18 02:06:00,76.296,76.302,76.275,76.284,81560000.0
2008-02-18 02:07:00,76.284,76.295,76.282,76.287,127550000.0
2008-02-18 02:08:00,76.27,76.275,76.261,76.268,109310000.0
2008-02-18 02:09:00,76.284,76.284,76.271,76.277,67220000.0
2008-02-18 02:10:00,76.286,76.286,76.279,76.284,116980000.0
2008-02-18 02:11:00,76.297,76.299,76.296,76.299,112400000.0
2008-02-18 02:12:00,76.312,76.312,76.286,76.296,93360000.0
2008-02-18 02:13:00,76.297,76.297,76.29,76.292,111410000.0
2008-02-18 02:14:00,76.299,76.3,76.296,76.298,120280000.0
2008-02-18 02:15:00,76.331,76.331,76.313,76.313,50440000.0
2008-02-18 02:16:00,76.316,76.327,76.313,76.314,116200000.0
2008-02-18 02:17:00,76.319,76.325,76.313,76.325,73900000.0
2008-02-18 02:18:00,76.346,76.348,76.339,76.34,84000000.0
2008-02-18 02:19:00,76.349,76.36,76.344,76.344,39800000.0
2008-02-18 02:20:00,76.33,76.344,76.326,76.335,53630000.0
2008-02-18 02:21:00,76.374,76.374,76.359,76.368,21910000.0
2008-02-18 02:22:00,76.351,76.354,76.344,76.346,61720000.0
2008-02-18 02:23:00,76.347,76.347,76.339,76.34,75470000.0
2008-02-18 02:24:00,76.36,76.364,76.335,76.344,72000000.0
2008-02-18 02:25:00,76.352,76.357,76.351,76.351,62320000.0
2008-02-18 02:26:00,76.355,76.358,76.35,76.358,85610000.0
2008-02-18 02:27:00,76.372,76.374,76.354,76.359,103440000.0
2008-02-18 02:29:00,76.372,76.378,76.369,76.369,46110000.0
2008-02-18 02:30:00,76.402,76.402,76.364,76.37,51490000.0
2008-02-18 02:31:00,76.361,76.368,76.36,76.36,67660000.0
2008-02-18 02:32:00,76.366,76.366,76.358,76.362,57370000.0
2008-02-18 02:33:00,76.379,76.379,76.377,76.378,63360000.0
2008-02-18 02:34:00,76.376,76.378,76.37,76.378,73370000.0
2008-02-18 02:35:00,76.389,76.395,76.384,76.391,58520000.0
2008-02-18 02:36:00,76.43,76.43,76.398,76.405,78520000.0
2008-02-18 02:37:00,76.41,76.414,76.386,76.393,44390000.0
2008-02-18 02:38:00,76.392,76.394,76.384,76.386,46470000.0
2008-02-18 02:39:00,76.411,76.411,76.379,76.381,67860000.0
2008-02-18 02:40:00,76.359,76.371,76.337,76.35,63810000.0
2008-02-18 02:41:00,76.352,76.36,76.348,76.357,71070000.0
2008-02-18 02:42:00,76.391,76.409,76.367,76.377,80670000.0
2008-02-18 02:43:00,76.356,76.364,76.352,76.358,100350000.0
2008-02-18 02:44:00,76.369,76.375,76.364,76.374,76430000.0
2008-02-18 02:45:00,76.402,76.404,76.378,76.387,71730000.0
2008-02-18 02:46:00,76.38,76.386,76.38,76.382,19390000.0
2008-02-18 02:48:00,76.413,76.424,76.401,76.409,72280000.0
2008-02-18 02:49:00,76.403,76.409,76.401,76.405,78410000.0
2008-02-18 02:50:00,76.403,76.407,76.402,76.405,83790000.0
2008-02-18 02:51:00,76.407,76.418,76.378,76.388,87690000.0
2008-02-18 02:52:00,76.35,76.359,76.35,76.354,64060000.0
2008-02-18 02:53:00,76.346,76.355,76.336,76.336,129270000.0
2008-02-18 02:54:00,76.359,76.359,76.343,76.343,155920000.0
2008-02-18 02:55:00,76.346,76.356,76.339,76.348,116900000.0
2008-02-18 02:56:00,76.339,76.353,76.339,76.353,135070000.0
2008-02-18 02:57:00,76.37,76.371,76.343,76.345,95470000.0
2008-02-18 02:58:00,76.326,76.326,76.32,76.322,74090000.0
2008-02-18 02:59:00,76.325,76.325,76.317,76.317,75740000.0
2008-02-18 03:00:00,76.346,76.346,76.315,76.34,117960000.0
2008-02-18 03:01:00,76.322,76.323,76.314,76.319,52900000.0
2008-02-18 03:02:00,76.33,76.335,76.324,76.334,41000000.0
2008-02-18 03:03:00,76.352,76.352,76.342,76.35,21070000.0
2008-02-18 03:04:00,76.337,76.337,76.33,76.334,39350000.0
2008-02-18 03:05:00,76.326,76.327,76.32,76.327,39610000.0
2008-02-18 03:06:00,76.361,76.367,76.321,76.321,35150000.0
2008-02-18 03:07:00,76.329,76.336,76.328,76.33,44020000.0
2008-02-18 03:08:00,76.343,76.355,76.343,76.355,80690000.0
2008-02-18 03:09:00,76.364,76.364,76.35,76.36,105240000.0
2008-02-18 03:10:00,76.352,76.356,76.35,76.356,122430000.0
2008-02-18 03:11:00,76.35,76.357,76.348,76.355,108680000.0
2008-02-18 03:12:00,76.384,76.384,76.358,76.361,85130000.0
2008-02-18 03:13:00,76.364,76.366,76.358,76.365,155520000.0
2008-02-18 03:14:00,76.361,76.367,76.361,76.361,73150000.0
2008-02-18 03:15:00,76.389,76.389,76.363,76.369,62450000.0
2008-02-18 03:16:00,76.358,76.359,76.358,76.358,49280000.0
2008-02-18 03:17:00,76.365,76.365,76.35,76.36,24310000.0
2008-02-18 03:18:00,76.372,76.376,76.356,76.356,42900000.0
2008-02-18 03:19:00,76.356,76.356,76.348,76.349,38300000.0
2008-02-18 03:20:00,76.337,76.347,76.334,76.338,121810000.0
2008-02-18 03:21:00,76.369,76.369,76.337,76.341,97000000.0
2008-02-18 03:22:00,76.33,76.336,76.329,76.336,54370000.0
2008-02-18 03:23:00,76.324,76.326,76.318,76.318,34730000.0
2008-02-18 03:24:00,76.349,76.35,76.347,76.35,53800000.0
2008-02-18 03:26:00,76.336,76.337,76.328,76.329,75010000.0
2008-02-18 03:27:00,76.335,76.335,76.321,76.327,142460000.0
2008-02-18 03:28:00,76.332,76.341,76.322,76.326,104830000.0
2008-02-18 03:29:00,76.328,76.333,76.322,76.324,53120000.0
2008-02-18 03:30:00,76.323,76.346,76.323,76.337,36700000.0
2008-02-18 03:31:00,76.334,76.342,76.331,76.338,51160000.0
2008-02-18 03:32:00,76.346,76.348,76.339,76.34,61550000.0
2008-02-18 03:33:00,76.35,76.35,76.332,76.341,53730000.0
2008-02-18 03:34:00,76.345,76.345,76.338,76.34,48220000.0
2008-02-18 03:35:00,76.33,76.337,76.329,76.335,70360000.0
2008-02-18 03:36:00,76.349,76.349,76.322,76.333,70010000.0
2008-02-18 03:37:00,76.339,76.339,76.33,76.338,44370000.0
2008-02-18 03:38:00,76.329,76.335,76.319,76.319,57870000.0
2008-02-18 03:39:00,76.348,76.35,76.319,76.319,41020000.0
2008-02-18 03:40:00,76.319,76.333,76.319,76.322,108080000.0
2008-02-18 03:42:00,76.351,76.353,76.329,76.337,59160000.0
2008-02-18 03:43:00,76.303,76.305,76.298,76.3,54430000.0
2008-02-18 03:44:00,76.304,76.307,76.3,76.301,144500000.0
2008-02-18 03:45:00,76.333,76.333,76.312,76.32,118560000.0
2008-02-18 03:47:00,76.328,76.33,76.327,76.328,74350000.0
2008-02-18 03:48:00,76.349,76.349,76.32,76.32,20300000.0
2008-02-18 03:49:00,76.326,76.326,76.322,76.322,37410000.0
2008-02-18 03:50:00,76.326,76.327,76.321,76.322,66460000.0
2008-02-18 03:51:00,76.333,76.333,76.315,76.317,91410000.0
2008-02-18 03:53:00,76.33,76.338,76.329,76.33,80150000.0
2008-02-18 03:54:00,76.359,76.361,76.334,76.347,89330000.0
2008-02-18 03:56:00,76.342,76.355,76.342,76.355,68750000.0
2008-02-18 03:57:00,76.362,76.363,76.353,76.353,91960000.0
2008-02-18 03:58:00,76.338,76.34,76.337,76.337,62150000.0
2008-02-18 03:59:00,76.351,76.361,76.35,76.355,104430000.0
2008-02-18 04:00:00,76.38,76.384,76.353,76.368,64880000.0
2008-02-18 04:01:00,76.337,76.34,76.337,76.338,78030000.0
2008-02-18 04:02:00,76.361,76.368,76.361,76.365,84170000.0
2008-02-18 04:03:00,76.367,76.369,76.367,76.367,67720000.0
2008-02-18 04:04:00,76.361,76.368,76.36,76.366,85180000.0
2008-02-18 04:05:00,76.349,76.362,76.342,76.362,73890000.0
2008-02-18 04:06:00,76.367,76.367,76.359,76.366,101230000.0
2008-02-18 04:07:00,76.344,76.345,76.334,76.343,61300000.0
2008-02-18 04:08:00,76.337,76.346,76.337,76.346,91940000.0
2008-02-18 04:09:00,76.378,76.379,76.354,76.379,90000000.0
2008-02-18 04:10:00,76.382,76.388,76.381,76.386,101260000.0
2008-02-18 04:11:00,76.383,76.389,76.381,76.386,120860000.0
2008-02-18 04:12:00,76.377,76.381,76.357,76.381,121540000.0
2008-02-18 04:13:00,76.376,76.413,76.376,76.383,61930000.0
2008-02-18 04:14:00,76.382,76.409,76.38,76.387,70530000.0
2008-02-18 04:15:00,76.411,76.411,76.374,76.39,84670000.0
2008-02-18 04:16:00,76.375,76.384,76.37,76.383,89870000.0
2008-02-18 04:17:00,76.387,76.393,76.364,76.382,41810000.0
2008-02-18 04:18:00,76.388,76.389,76.386,76.389,77310000.0
2008-02-18 04:19:00,76.379,76.38,76.375,76.379,74480000.0
2008-02-18 04:20:00,76.391,76.398,76.388,76.396,110480000.0
2008-02-18 04:21:00,76.39,76.392,76.356,76.377,62430000.0
2008-02-18 04:22:00,76.365,76.375,76.341,76.348,29200000.0
2008-02-18 04:23:00,76.353,76.38,76.349,76.364,41780000.0
2008-02-18 04:24:00,76.37,76.37,76.367,76.368,54100000.0
2008-02-18 04:25:00,76.379,76.38,76.377,76.379,113100000.0
2008-02-18 04:27:00,76.36,76.381,76.36,76.367,32410000.0
2008-02-18 04:28:00,76.37,76.376,76.369,76.376,72020000.0
2008-02-18 04:29:00,76.384,76.384,76.36,76.383,81710000.0
2008-02-18 04:30:00,76.393,76.393,76.38,76.386,27070000.0
2008-02-18 04:31:00,76.358,76.367,76.354,76.366,20150000.0
2008-02-18 04:33:00,76.393,76.396,76.388,76.388,63820000.0
2008-02-18 04:34:00,76.368,76.383,76.365,76.383,76140000.0
2008-02-18 04:35:00,76.352,76.381,76.352,76.377,93250000.0
2008-02-18 04:36:00,76.365,76.368,76.354,76.368,32510000.0
2008-02-18 04:37:00,76.368,76.377,76.368,76.37,49660000.0
2008-02-18 04:39:00,76.386,76.388,76.382,76.383,58790000.0
2008-02-18 04:40:00,76.368,76.369,76.367,76.368,51320000.0
2008-02-18 04:41:00,76.375,76.376,76.37,76.372,57670000.0
2008-02-18 04:42:00,76.373,76.374,76.37,76.373,17470000.0
2008-02-18 04:43:00,76.374,76.38,76.349,76.375,22920000.0
2008-02-18 04:45:00,76.38,76.38,76.346,76.368,35260000.0
2008-02-18 04:46:00,76.38,76.386,76.38,76.385,40420000.0
2008-02-18 04:47:00,76.39,76.392,76.353,76.377,51790000.0
2008-02-18 04:48:00,76.375,76.379,76.374,76.377,69200000.0
2008-02-18 04:49:00,76.37,76.376,76.37,76.373,132800000.0
2008-02-18 04:50:00,76.363,76.39,76.358,76.39,88070000.0
2008-02-18 04:51:00,76.39,76.39,76.353,76.384,95800000.0
2008-02-18 04:52:00,76.366,76.367,76.36,76.365,75630000.0
2008-02-18 04:53:00,76.361,76.39,76.361,76.386,52070000.0
2008-02-18 04:54:00,76.389,76.389,76.364,76.364,50080000.0
2008-02-18 04:55:00,76.368,76.369,76.367,76.368,28920000.0
2008-02-18 04:57:00,76.406,76.406,76.4,76.4,93340000.0
2008-02-18 04:59:00,76.383,76.405,76.381,76.398,66840000.0
2008-02-18 05:00:00,76.407,76.416,76.379,76.402,34430000.0
2008-02-18 05:01:00,76.379,76.396,76.374,76.38,20880000.0
2008-02-18 05:02:00,76.375,76.408,76.375,76.379,48530000.0
2008-02-18 05:03:00,76.394,76.403,76.371,76.403,40360000.0
2008-02-18 05:04:00,76.397,76.408,76.382,76.396,31820000.0
2008-02-18 05:05:00,76.38,76.387,76.379,76.383,112930000.0
2008-02-18 05:06:00,76.408,76.408,76.382,76.395,93180000.0
2008-02-18 05:07:00,76.383,76.388,76.38,76.38,89040000.0
2008-02-18 05:08:00,76.386,76.389,76.38,76.382,65670000.0
2008-02-18 05:09:00,76.41,76.42,76.397,76.417,117730000.0
2008-02-18 05:10:00,76.429,76.43,76.427,76.429,129900000.0
2008-02-18 05:11:00,76.419,76.42,76.418,76.419,50660000.0
2008-02-18 05:12:00,76.412,76.428,76.411,76.428,68390000.0
2008-02-18 05:15:00,76.418,76.418,76.388,76.411,52780000.0
2008-02-18 05:16:00,76.399,76.399,76.377,76.381,36250000.0
2008-02-18 05:18:00,76.391,76.391,76.371,76.372,91090000.0
2008-02-18 05:19:00,76.379,76.38,76.375,76.38,67790000.0
2008-02-18 05:21:00,76.405,76.405,76.375,76.375,58650000.0
2008-02-18 05:22:00,76.39,76.404,76.376,76.4,59400000.0
2008-02-18 05:23:00,76.398,76.398,76.374,76.374,81790000.0
2008-02-18 05:24:00,76.393,76.393,76.379,76.384,60430000.0
2008-02-18 05:25:00,76.376,76.377,76.369,76.369,57500000.0
2008-02-18 05:27:00,76.398,76.4,76.397,76.399,53870000.0
2008-02-18 05:28:00,76.389,76.403,76.382,76.403,38120000.0
2008-02-18 05:29:00,76.397,76.402,76.378,76.378,67140000.0
2008-02-18 05:30:00,76.393,76.394,76.381,76.381,72790000.0
2008-02-18 05:31:00,76.372,76.384,76.365,76.377,116910000.0
2008-02-18 05:32:00,76.368,76.387,76.362,76.383,97480000.0
2008-02-18 05:33:00,76.403,76.41,76.401,76.407,79630000.0
2008-02-18 05:35:00,76.374,76.377,76.368,76.368,128200000.0
2008-02-18 05:36:00,76.397,76.405,76.388,76.394,129940000.0
2008-02-18 05:37:00,76.412,76.413,76.402,76.412,64650000.0
2008-02-18 05:38:00,76.403,76.415,76.4,76.404,60190000.0
2008-02-18 05:39:00,76.408,76.41,76.407,76.409,60790000.0
2008-02-18 05:42:00,76.405,76.408,76.398,76.403,130990000.0
2008-02-18 05:43:00,76.371,76.378,76.37,76.374,63660000.0
2008-02-18 05:45:00,76.408,76.408,76.37,76.37,96550000.0
2008-02-18 05:47:00,76.367,76.384,76.367,76.384,85380000.0
2008-02-18 05:48:00,76.39,76.396,76.379,76.379,102730000.0
2008-02-18 05:49:00,76.35,76.381,76.35,76.381,106550000.0
2008-02-18 05:51:00,76.382,76.387,76.38,76.387,82340000.0
2008-02-18 05:52:00,76.372,76.372,76.343,76.344,86610000.0
2008-02-18 05:53:00,76.348,76.348,76.34,76.341,74400000.0
2008-02-18 05:54:00,76.359,76.363,76.336,76.339,97290000.0
2008-02-18 05:55:00,76.333,76.359,76.328,76.359,49840000.0
2008-02-18 05:56:00,76.324,76.357,76.324,76.357,80610000.0
2008-02-18 05:57:00,76.357,76.36,76.356,76.358,84270000.0
2008-02-18 05:58:00,76.319,76.34,76.312,76.338,69540000.0
2008-02-18 06:00:00,76.358,76.362,76.357,76.358,128450000.0
2008-02-18 06:01:00,76.308,76.325,76.29,76.29,93020000.0
2008-02-18 06:02:00,76.288,76.311,76.28,76.281,104820000.0
2008-02-18 06:03:00,76.307,76.32,76.294,76.32,140240000.0
2008-02-18 06:05:00,76.306,76.327,76.302,76.314,109410000.0
2008-02-18 06:06:00,76.327,76.332,76.316,76.319,118710000.0
2008-02-18 06:07:00,76.329,76.34,76.319,76.33,97080000.0
2008-02-18 06:08:00,76.324,76.342,76.324,76.33,28410000.0
2008-02-18 06:09:00,76.349,76.35,76.334,76.338,78490000.0
2008-02-18 06:10:00,76.338,76.353,76.328,76.337,87140000.0
2008-02-18 06:11:00,76.338,76.359,76.338,76.354,108940000.0
2008-02-18 06:12:00,76.358,76.358,76.337,76.342,83160000.0
2008-02-18 06:13:00,76.353,76.362,76.333,76.353,85170000.0
2008-02-18 06:14:00,76.338,76.36,76.333,76.338,66430000.0
2008-02-18 06:15:00,76.363,76.363,76.335,76.35,84180000.0
2008-02-18 06:16:00,76.324,76.334,76.322,76.328,118210000.0
2008-02-18 06:18:00,76.329,76.329,76.296,76.311,63240000.0
2008-02-18 06:19:00,76.307,76.322,76.301,76.321,83670000.0
2008-02-18 06:20:00,76.32,76.345,76.317,76.334,68680000.0
2008-02-18 06:21:00,76.342,76.342,76.319,76.319,59590000.0
2008-02-18 06:24:00,76.333,76.336,76.326,76.326,126810000.0
2008-02-18 06:25:00,76.329,76.329,76.305,76.317,111320000.0
2008-02-18 06:26:00,76.316,76.323,76.295,76.316,69240000.0
2008-02-18 06:27:00,76.316,76.324,76.296,76.304,109480000.0
2008-02-18 06:28:00,76.298,76.32,76.294,76.312,80100000.0
2008-02-18 06:29:00,76.3,76.304,76.292,76.296,113330000.0
2008-02-18 06:30:00,76.324,76.331,76.312,76.322,135550000.0
2008-02-18 06:31:00,76.315,76.341,76.315,76.339,56880000.0
2008-02-18 06:32:00,76.323,76.335,76.322,76.329,126560000.0
2008-02-18 06:33:00,76.348,76.355,76.334,76.355,84680000.0
2008-02-18 06:34:00,76.335,76.349,76.335,76.348,120680000.0
2008-02-18 06:35:00,76.338,76.357,76.334,76.338,90170000.0
2008-02-18 06:36:00,76.347,76.35,76.342,76.346,56810000.0
2008-02-18 06:37:00,76.332,76.338,76.329,76.338,58610000.0
2008-02-18 06:38:00,76.348,76.357,76.337,76.347,126260000.0
2008-02-18 06:39:00,76.371,76.371,76.332,76.342,139100000.0
2008-02-18 06:40:00,76.35,76.356,76.34,76.341,125560000.0
2008-02-18 06:42:00,76.353,76.353,76.326,76.326,157820000.0
2008-02-18 06:43:00,76.317,76.337,76.317,76.337,148730000.0
2008-02-18 06:44:00,76.362,76.362,76.343,76.355,104420000.0
2008-02-18 06:45:00,76.362,76.362,76.33,76.337,103290000.0
2008-02-18 06:46:00,76.327,76.334,76.326,76.331,77590000.0
2008-02-18 06:47:00,76.358,76.365,76.356,76.363,128580000.0
2008-02-18 06:48:00,76.344,76.361,76.329,76.329,162180000.0
2008-02-18 06:49:00,76.333,76.362,76.328,76.35,192760000.0
2008-02-18 06:51:00,76.361,76.361,76.347,76.347,65230000.0
2008-02-18 06:54:00,76.363,76.363,76.326,76.333,141720000.0
2008-02-18 06:55:00,76.328,76.362,76.328,76.352,108300000.0
2008-02-18 06:56:00,76.348,76.35,76.343,76.344,95470000.0
2008-02-18 06:57:00,76.354,76.354,76.347,76.349,88620000.0
2008-02-18 06:58:00,76.342,76.359,76.332,76.354,122880000.0
2008-02-18 06:59:00,76.345,76.361,76.338,76.358,149280000.0
2008-02-18 07:00:00,76.355,76.361,76.33,76.344,113760000.0
2008-02-18 07:01:00,76.366,76.367,76.36,76.367,78540000.0
2008-02-18 07:02:00,76.345,76.358,76.332,76.355,61320000.0
2008-02-18 07:03:00,76.362,76.362,76.337,76.36,61240000.0
2008-02-18 07:04:00,76.346,76.346,76.337,76.342,64500000.0
2008-02-18 07:05:00,76.339,76.358,76.335,76.358,86660000.0
2008-02-18 07:06:00,76.375,76.38,76.346,76.38,59430000.0
2008-02-18 07:07:00,76.367,76.393,76.367,76.384,106490000.0
2008-02-18 07:08:00,76.378,76.385,76.353,76.372,108100000.0
2008-02-18 07:09:00,76.375,76.382,76.345,76.378,110300000.0
2008-02-18 07:10:00,76.344,76.373,76.343,76.343,116450000.0
2008-02-18 07:11:00,76.337,76.359,76.337,76.345,91350000.0
2008-02-18 07:12:00,76.368,76.369,76.348,76.348,75490000.0
2008-02-18 07:13:00,76.34,76.349,76.34,76.345,42520000.0
2008-02-18 07:15:00,76.379,76.379,76.35,76.35,86860000.0
2008-02-18 07:16:00,76.331,76.348,76.33,76.343,103160000.0
2008-02-18 07:18:00,76.35,76.36,76.337,76.347,42670000.0
2008-02-18 07:19:00,76.355,76.364,76.343,76.349,74620000.0
2008-02-18 07:20:00,76.368,76.379,76.358,76.376,98920000.0
2008-02-18 07:21:00,76.369,76.369,76.343,76.343,60100000.0
2008-02-18 07:22:00,76.333,76.352,76.333,76.346,74810000.0
2008-02-18 07:23:00,76.346,76.349,76.344,76.348,58570000.0
2008-02-18 07:24:00,76.355,76.355,76.324,76.344,61830000.0
2008-02-18 07:25:00,76.353,76.358,76.35,76.356,107230000.0
2008-02-18 07:26:00,76.342,76.358,76.332,76.344,117400000.0
2008-02-18 07:27:00,76.361,76.362,76.347,76.347,85010000.0
2008-02-18 07:29:00,76.328,76.347,76.327,76.333,96190000.0
2008-02-18 07:30:00,76.367,76.367,76.329,76.336,68570000.0
2008-02-18 07:31:00,76.325,76.346,76.324,76.337,126570000.0
2008-02-18 07:32:00,76.345,76.35,76.341,76.349,69960000.0
2008-02-18 07:33:00,76.355,76.356,76.345,76.352,82330000.0
2008-02-18 07:34:00,76.345,76.351,76.343,76.346,91250000.0
2008-02-18 07:36:00,76.335,76.335,76.32,76.332,100320000.0
2008-02-18 07:37:00,76.307,76.329,76.303,76.314,104110000.0
2008-02-18 07:38:00,76.34,76.34,76.313,76.331,97460000.0
2008-02-18 07:39:00,76.33,76.33,76.309,76.32,68970000.0
2008-02-18 07:40:00,76.307,76.321,76.307,76.313,109230000.0
2008-02-18 07:41:00,76.319,76.334,76.319,76.327,69300000.0
2008-02-18 07:42:00,76.356,76.357,76.325,76.341,15830000.0
2008-02-18 07:44:00,76.35,76.352,76.342,76.342,93960000.0
2008-02-18 07:45:00,76.348,76.355,76.342,76.342,103870000.0
2008-02-18 07:48:00,76.348,76.349,76.339,76.34,78310000.0
2008-02-18 07:50:00,76.333,76.338,76.332,76.338,60170000.0
2008-02-18 07:51:00,76.35,76.355,76.347,76.347,11650000.0
2008-02-18 07:52:00,76.327,76.33,76.327,76.33,3190000.0
2008-02-18 07:53:00,76.329,76.343,76.323,76.323,127590000.0
2008-02-18 07:54:00,76.334,76.339,76.32,76.325,6010000.0
2008-02-18 07:55:00,76.324,76.324,76.313,76.317,75280000.0
2008-02-18 07:56:00,76.315,76.34,76.315,76.34,10190000.0
2008-02-18 07:57:00,76.34,76.348,76.34,76.348,2630000.0
2008-02-18 07:58:00,76.334,76.342,76.323,76.328,126690000.0
2008-02-18 07:59:00,76.336,76.352,76.326,76.349,64810000.0
2008-02-18 08:00:00,76.373,76.374,76.344,76.352,87340000.0
2008-02-18 08:01:00,76.336,76.348,76.335,76.339,113610000.0
2008-02-18 08:02:00,76.334,76.341,76.326,76.332,11690000.0
2008-02-18 08:03:00,76.346,76.361,76.33,76.335,84760000.0
2008-02-18 08:06:00,76.373,76.378,76.364,76.37,110040000.0
2008-02-18 08:08:00,76.335,76.357,76.331,76.348,108490000.0
2008-02-18 08:09:00,76.372,76.376,76.35,76.354,82750000.0
2008-02-18 08:12:00,76.348,76.354,76.334,76.346,118860000.0
2008-02-18 08:13:00,76.345,76.37,76.345,76.37,85740000.0
2008-02-18 08:14:00,76.369,76.381,76.356,76.356,137170000.0
2008-02-18 08:15:00,76.372,76.373,76.349,76.36,148380000.0
2008-02-18 08:16:00,76.348,76.363,76.343,76.36,144720000.0
2008-02-18 08:17:00,76.35,76.38,76.35,76.378,49290000.0
2008-02-18 08:18:00,76.35,76.37,76.345,76.345,89830000.0
2008-02-18 08:20:00,76.344,76.36,76.332,76.36,118100000.0
2008-02-18 08:21:00,76.362,76.362,76.338,76.35,85190000.0
2008-02-18 08:22:00,76.341,76.354,76.331,76.354,135340000.0
2008-02-18 08:23:00,76.368,76.37,76.366,76.368,147070000.0
2008-02-18 08:24:00,76.361,76.367,76.361,76.364,138000000.0
2008-02-18 08:25:00,76.342,76.342,76.325,76.335,46050000.0
2008-02-18 08:27:00,76.354,76.359,76.347,76.359,119800000.0
2008-02-18 08:29:00,76.331,76.343,76.324,76.329,105810000.0
2008-02-18 08:30:00,76.356,76.358,76.35,76.351,84220000.0
2008-02-18 08:31:00,76.325,76.328,76.318,76.319,126300000.0
2008-02-18 08:32:00,76.308,76.31,76.306,76.308,150380000.0
2008-02-18 08:33:00,76.321,76.321,76.305,76.309,136110000.0
2008-02-18 08:34:00,76.314,76.32,76.311,76.317,44570000.0
2008-02-18 08:35:00,76.313,76.317,76.31,76.317,93380000.0
2008-02-18 08:36:00,76.349,76.352,76.345,76.349,145940000.0
2008-02-18 08:38:00,76.305,76.315,76.299,76.315,116220000.0
2008-02-18 08:39:00,76.329,76.333,76.314,76.32,75490000.0
2008-02-18 08:40:00,76.314,76.341,76.314,76.327,135820000.0
2008-02-18 08:41:00,76.328,76.357,76.328,76.345,144720000.0
2008-02-18 08:42:00,76.344,76.362,76.323,76.323,137550000.0
2008-02-18 08:43:00,76.33,76.36,76.329,76.36,49480000.0
2008-02-18 08:44:00,76.329,76.344,76.323,76.323,87840000.0
2008-02-18 08:45:00,76.355,76.355,76.332,76.332,136770000.0
2008-02-18 08:46:00,76.334,76.334,76.323,76.327,111490000.0
2008-02-18 08:47:00,76.346,76.349,76.346,76.347,67580000.0
2008-02-18 08:48:00,76.338,76.34,76.333,76.337,131000000.0
2008-02-18 08:49:00,76.322,76.344,76.322,76.337,126800000.0
2008-02-18 08:50:00,76.324,76.341,76.324,76.332,101510000.0
2008-02-18 08:51:00,76.347,76.35,76.346,76.349,114160000.0
2008-02-18 08:52:00,76.341,76.36,76.331,76.36,123540000.0
2008-02-18 08:53:00,76.351,76.36,76.339,76.36,55670000.0
2008-02-18 08:54:00,76.363,76.363,76.341,76.362,126260000.0
2008-02-18 08:56:00,76.327,76.345,76.325,76.345,107710000.0
2008-02-18 08:57:00,76.377,76.377,76.37,76.37,74900000.0
2008-02-18 08:58:00,76.345,76.365,76.336,76.347,133780000.0
2008-02-18 08:59:00,76.346,76.361,76.338,76.348,156530000.0
2008-02-18 09:00:00,76.36,76.36,76.334,76.345,144020000.0
2008-02-18 09:01:00,76.354,76.354,76.337,76.347,45040000.0
2008-02-18 09:02:00,76.344,76.367,76.332,76.345,88720000.0
2008-02-18 09:03:00,76.343,76.343,76.326,76.329,133690000.0
2008-02-18 09:04:00,76.322,76.326,76.319,76.326,116120000.0
2008-02-18 09:05:00,76.342,76.361,76.334,76.361,73790000.0
2008-02-18 09:06:00,76.359,76.359,76.336,76.346,129370000.0
2008-02-18 09:07:00,76.341,76.353,76.335,76.336,132910000.0
2008-02-18 09:09:00,76.364,76.369,76.357,76.368,107510000.0
2008-02-18 09:11:00,76.34,76.363,76.339,76.363,107530000.0
2008-02-18 09:12:00,76.362,76.362,76.336,76.336,78580000.0
2008-02-18 09:13:00,76.348,76.352,76.344,76.348,134390000.0
2008-02-18 09:15:00,76.356,76.364,76.331,76.364,107440000.0
2008-02-18 09:18:00,76.354,76.366,76.351,76.364,108350000.0
2008-02-18 09:20:00,76.354,76.366,76.351,76.366,103340000.0
2008-02-18 09:21:00,76.368,76.371,76.367,76.368,75730000.0
2008-02-18 09:23:00,76.354,76.367,76.351,76.365,110060000.0
2008-02-18 09:24:00,76.379,76.382,76.377,76.378,83360000.0
2008-02-18 09:26:00,76.352,76.389,76.351,76.386,108450000.0
2008-02-18 09:27:00,76.379,76.391,76.366,76.382,76810000.0
2008-02-18 09:29:00,76.372,76.384,76.362,76.382,106050000.0
2008-02-18 09:30:00,76.4,76.4,76.364,76.39,81400000.0
2008-02-18 09:31:00,76.366,76.382,76.366,76.379,151330000.0
2008-02-18 09:32:00,76.35,76.368,76.343,76.363,148880000.0
2008-02-18 09:33:00,76.377,76.391,76.354,76.374,145780000.0
2008-02-18 09:34:00,76.365,76.376,76.363,76.376,47790000.0
2008-02-18 09:35:00,76.379,76.41,76.377,76.377,93420000.0
2008-02-18 09:36:00,76.411,76.421,76.4,76.419,126760000.0
2008-02-18 09:37:00,76.391,76.397,76.39,76.396,125410000.0
2008-02-18 09:39:00,76.413,76.418,76.399,76.41,99360000.0
2008-02-18 09:40:00,76.404,76.413,76.404,76.413,71410000.0
2008-02-18 09:41:00,76.435,76.44,76.417,76.417,137950000.0
2008-02-18 09:42:00,76.424,76.451,76.405,76.432,129380000.0
2008-02-18 09:43:00,76.405,76.431,76.398,76.398,122320000.0
2008-02-18 09:44:00,76.406,76.425,76.403,76.403,42890000.0
2008-02-18 09:45:00,76.436,76.437,76.428,76.428,84140000.0
2008-02-18 09:46:00,76.395,76.421,76.394,76.42,124020000.0
2008-02-18 09:47:00,76.405,76.406,76.399,76.4,125350000.0
2008-02-18 09:48:00,76.436,76.439,76.436,76.437,69190000.0
2008-02-18 09:49:00,76.408,76.41,76.404,76.407,136380000.0
2008-02-18 09:50:00,76.415,76.415,76.403,76.409,115580000.0
2008-02-18 09:51:00,76.428,76.437,76.425,76.434,97230000.0
2008-02-18 09:52:00,76.413,76.435,76.412,76.417,95780000.0
2008-02-18 09:53:00,76.422,76.45,76.415,76.424,117180000.0
2008-02-18 09:54:00,76.446,76.463,76.434,76.449,53570000.0
2008-02-18 09:55:00,76.438,76.452,76.418,76.438,118870000.0
2008-02-18 09:56:00,76.455,76.455,76.432,76.45,72170000.0
2008-02-18 09:57:00,76.45,76.45,76.424,76.433,81440000.0
2008-02-18 09:58:00,76.43,76.486,76.429,76.486,42470000.0
2008-02-18 09:59:00,76.486,76.488,76.468,76.471,49630000.0
2008-02-18 10:00:00,76.485,76.527,76.476,76.494,23700000.0
2008-02-18 10:01:00,76.499,76.5,76.475,76.5,65820000.0
2008-02-18 10:02:00,76.5,76.51,76.477,76.49,67120000.0
2008-02-18 10:03:00,76.46,76.494,76.46,76.476,74420000.0
2008-02-18 10:04:00,76.476,76.493,76.476,76.481,70700000.0
2008-02-18 10:05:00,76.474,76.492,76.474,76.49,82040000.0
2008-02-18 10:06:00,76.5,76.5,76.462,76.491,104610000.0
2008-02-18 10:07:00,76.453,76.482,76.453,76.458,92310000.0
2008-02-18 10:08:00,76.458,76.494,76.458,76.461,48880000.0
2008-02-18 10:09:00,76.482,76.482,76.464,76.464,61600000.0
2008-02-18 10:10:00,76.468,76.468,76.459,76.459,76460000.0
2008-02-18 10:11:00,76.461,76.484,76.46,76.466,66260000.0
2008-02-18 10:12:00,76.493,76.493,76.455,76.455,74770000.0
2008-02-18 10:13:00,76.464,76.483,76.456,76.482,80090000.0
2008-02-18 10:14:00,76.461,76.461,76.435,76.457,75200000.0
2008-02-18 10:15:00,76.441,76.452,76.424,76.431,94740000.0
2008-02-18 10:16:00,76.423,76.454,76.423,76.454,51190000.0
2008-02-18 10:18:00,76.45,76.458,76.441,76.446,94240000.0
2008-02-18 10:19:00,76.451,76.46,76.428,76.429,77250000.0
2008-02-18 10:20:00,76.437,76.464,76.436,76.453,123020000.0
2008-02-18 10:21:00,76.447,76.469,76.438,76.469,135930000.0
2008-02-18 10:22:00,76.438,76.456,76.429,76.429,127970000.0
2008-02-18 10:23:00,76.427,76.466,76.427,76.442,40120000.0
2008-02-18 10:24:00,76.469,76.483,76.454,76.476,73750000.0
2008-02-18 10:25:00,76.454,76.481,76.452,76.466,126110000.0
2008-02-18 10:26:00,76.455,76.479,76.448,76.469,107950000.0
2008-02-18 10:27:00,76.466,76.478,76.445,76.448,67330000.0
2008-02-18 10:28:00,76.448,76.477,76.448,76.464,112380000.0
2008-02-18 10:29:00,76.47,76.482,76.459,76.471,106560000.0
2008-02-18 10:30:00,76.471,76.471,76.447,76.455,102730000.0
2008-02-18 10:31:00,76.482,76.489,76.45,76.45,100990000.0
2008-02-18 10:32:00,76.458,76.466,76.443,76.449,117020000.0
2008-02-18 10:33:00,76.477,76.484,76.466,76.484,56690000.0
2008-02-18 10:34:00,76.468,76.493,76.456,76.456,118810000.0
2008-02-18 10:35:00,76.466,76.481,76.453,76.453,79410000.0
2008-02-18 10:36:00,76.468,76.51,76.468,76.498,77540000.0
2008-02-18 10:37:00,76.481,76.504,76.481,76.483,38780000.0
2008-02-18 10:38:00,76.476,76.51,76.476,76.509,51220000.0
2008-02-18 10:39:00,76.51,76.525,76.493,76.502,21030000.0
2008-02-18 10:40:00,76.502,76.536,76.502,76.527,63980000.0
2008-02-18 10:41:00,76.556,76.556,76.549,76.549,71490000.0
2008-02-18 10:42:00,76.541,76.547,76.515,76.545,66030000.0
2008-02-18 10:43:00,76.513,76.522,76.497,76.522,61440000.0
2008-02-18 10:44:00,76.496,76.522,76.496,76.51,88680000.0
2008-02-18 10:45:00,76.534,76.542,76.509,76.509,98850000.0
2008-02-18 10:46:00,76.512,76.522,76.505,76.51,91890000.0
2008-02-18 10:47:00,76.521,76.542,76.515,76.52,47960000.0
2008-02-18 10:48:00,76.536,76.539,76.506,76.529,52510000.0
2008-02-18 10:49:00,76.51,76.519,76.479,76.5,76850000.0
2008-02-18 10:50:00,76.491,76.508,76.488,76.49,69310000.0
2008-02-18 10:51:00,76.512,76.512,76.468,76.477,67200000.0
2008-02-18 10:52:00,76.487,76.489,76.487,76.488,77960000.0
2008-02-18 10:53:00,76.469,76.489,76.468,76.475,71710000.0
2008-02-18 10:54:00,76.505,76.519,76.485,76.519,89830000.0
2008-02-18 10:55:00,76.505,76.521,76.491,76.5,43580000.0
2008-02-18 10:56:00,76.5,76.52,76.5,76.519,54150000.0
2008-02-18 10:57:00,76.522,76.522,76.49,76.506,78270000.0
2008-02-18 10:58:00,76.521,76.522,76.507,76.515,80140000.0
2008-02-18 10:59:00,76.515,76.549,76.515,76.533,81870000.0
2008-02-18 11:00:00,76.539,76.556,76.519,76.537,100980000.0
2008-02-18 11:01:00,76.524,76.55,76.514,76.55,120930000.0
2008-02-18 11:02:00,76.527,76.544,76.527,76.532,87720000.0
2008-02-18 11:03:00,76.54,76.549,76.513,76.549,77620000.0
2008-02-18 11:04:00,76.539,76.539,76.512,76.536,29410000.0
2008-02-18 11:05:00,76.514,76.524,76.512,76.524,78350000.0
2008-02-18 11:06:00,76.534,76.534,76.522,76.522,72100000.0
2008-02-18 11:07:00,76.54,76.572,76.521,76.568,78830000.0
2008-02-18 11:08:00,76.557,76.598,76.551,76.58,80480000.0
2008-02-18 11:09:00,76.6,76.6,76.549,76.557,96070000.0
2008-02-18 11:10:00,76.577,76.577,76.551,76.56,68330000.0
2008-02-18 11:11:00,76.554,76.575,76.545,76.575,124620000.0
2008-02-18 11:12:00,76.579,76.579,76.559,76.578,153340000.0
2008-02-18 11:13:00,76.586,76.624,76.586,76.595,106830000.0
2008-02-18 11:14:00,76.584,76.611,76.576,76.589,131350000.0
2008-02-18 11:15:00,76.598,76.611,76.577,76.611,89150000.0
2008-02-18 11:16:00,76.588,76.599,76.574,76.587,72670000.0
2008-02-18 11:17:00,76.59,76.613,76.59,76.611,77460000.0
2008-02-18 11:18:00,76.607,76.61,76.579,76.589,110990000.0
2008-02-18 11:19:00,76.569,76.582,76.565,76.578,52670000.0
2008-02-18 11:20:00,76.578,76.603,76.573,76.575,42200000.0
2008-02-18 11:21:00,76.603,76.607,76.575,76.599,19010000.0
2008-02-18 11:22:00,76.594,76.607,76.586,76.606,37380000.0
2008-02-18 11:23:00,76.605,76.645,76.597,76.645,38570000.0
2008-02-18 11:24:00,76.65,76.662,76.635,76.655,43240000.0
2008-02-18 11:25:00,76.663,76.666,76.638,76.653,43470000.0
2008-02-18 11:26:00,76.639,76.661,76.625,76.633,71780000.0
2008-02-18 11:27:00,76.65,76.668,76.638,76.638,112980000.0
2008-02-18 11:28:00,76.653,76.661,76.628,76.661,104600000.0
2008-02-18 11:29:00,76.666,76.666,76.633,76.649,92550000.0
2008-02-18 11:30:00,76.659,76.675,76.628,76.64,73250000.0
2008-02-18 11:31:00,76.646,76.646,76.632,76.633,137520000.0
2008-02-18 11:32:00,76.648,76.661,76.626,76.639,65820000.0
2008-02-18 11:33:00,76.664,76.664,76.624,76.628,61760000.0
2008-02-18 11:34:00,76.616,76.647,76.612,76.612,48910000.0
2008-02-18 11:35:00,76.606,76.637,76.606,76.623,21270000.0
2008-02-18 11:36:00,76.652,76.658,76.622,76.646,41860000.0
2008-02-18 11:37:00,76.622,76.625,76.619,76.619,32810000.0
2008-02-18 11:38:00,76.625,76.63,76.619,76.63,121100000.0
2008-02-18 11:39:00,76.65,76.65,76.628,76.628,88490000.0
2008-02-18 11:40:00,76.627,76.638,76.625,76.626,47710000.0
2008-02-18 11:41:00,76.633,76.633,76.617,76.617,32850000.0
2008-02-18 11:42:00,76.635,76.647,76.617,76.642,51970000.0
2008-02-18 11:43:00,76.644,76.647,76.626,76.644,76880000.0
2008-02-18 11:44:00,76.654,76.657,76.628,76.632,79070000.0
2008-02-18 11:45:00,76.668,76.67,76.629,76.629,142550000.0
2008-02-18 11:46:00,76.671,76.679,76.639,76.666,103340000.0
2008-02-18 11:47:00,76.634,76.661,76.634,76.651,53430000.0
2008-02-18 11:48:00,76.647,76.659,76.641,76.648,37950000.0
2008-02-18 11:49:00,76.634,76.647,76.628,76.643,48910000.0
2008-02-18 11:50:00,76.627,76.629,76.621,76.621,65870000.0
2008-02-18 11:51:00,76.637,76.64,76.608,76.608,60890000.0
2008-02-18 11:52:00,76.624,76.631,76.603,76.614,51740000.0
2008-02-18 11:53:00,76.606,76.628,76.606,76.628,72460000.0
2008-02-18 11:54:00,76.633,76.634,76.615,76.621,79960000.0
2008-02-18 11:55:00,76.619,76.659,76.619,76.644,40490000.0
2008-02-18 11:56:00,76.618,76.639,76.618,76.623,66140000.0
2008-02-18 11:57:00,76.645,76.652,76.632,76.652,45370000.0
2008-02-18 11:58:00,76.64,76.641,76.615,76.631,108510000.0
2008-02-18 11:59:00,76.609,76.612,76.596,76.612,57370000.0
2008-02-18 12:00:00,76.604,76.604,76.585,76.598,65630000.0
2008-02-18 12:01:00,76.58,76.605,76.572,76.591,50610000.0
2008-02-18 12:02:00,76.605,76.618,76.596,76.596,136490000.0
2008-02-18 12:03:00,76.619,76.639,76.602,76.619,113930000.0
2008-02-18 12:04:00,76.626,76.627,76.613,76.618,39480000.0
2008-02-18 12:05:00,76.611,76.618,76.609,76.616,80610000.0
2008-02-18 12:06:00,76.657,76.658,76.61,76.613,24310000.0
2008-02-18 12:07:00,76.638,76.639,76.619,76.638,39610000.0
2008-02-18 12:08:00,76.597,76.6,76.596,76.6,77210000.0
2008-02-18 12:09:00,76.632,76.642,76.617,76.634,106170000.0
2008-02-18 12:10:00,76.603,76.603,76.592,76.603,67250000.0
2008-02-18 12:11:00,76.61,76.622,76.599,76.617,93630000.0
2008-02-18 12:12:00,76.629,76.645,76.603,76.603,103360000.0
2008-02-18 12:13:00,76.638,76.644,76.626,76.631,126750000.0
2008-02-18 12:14:00,76.612,76.637,76.609,76.637,66040000.0
2008-02-18 12:15:00,76.613,76.635,76.613,76.625,89430000.0
2008-02-18 12:16:00,76.651,76.651,76.632,76.632,67270000.0
2008-02-18 12:17:00,76.654,76.662,76.635,76.647,100530000.0
2008-02-18 12:18:00,76.653,76.661,76.635,76.636,73370000.0
2008-02-18 12:19:00,76.649,76.658,76.649,76.656,73240000.0
2008-02-18 12:20:00,76.653,76.657,76.649,76.649,85750000.0
2008-02-18 12:21:00,76.677,76.679,76.677,76.677,70560000.0
2008-02-18 12:22:00,76.653,76.654,76.63,76.648,82280000.0
2008-02-18 12:23:00,76.627,76.642,76.625,76.625,76960000.0
2008-02-18 12:24:00,76.622,76.642,76.614,76.642,105480000.0
2008-02-18 12:25:00,76.611,76.637,76.611,76.629,64010000.0
2008-02-18 12:26:00,76.631,76.642,76.631,76.632,82690000.0
2008-02-18 12:27:00,76.64,76.64,76.609,76.609,91090000.0
2008-02-18 12:28:00,76.596,76.624,76.596,76.6,98200000.0
2008-02-18 12:29:00,76.621,76.629,76.621,76.625,117460000.0
2008-02-18 12:30:00,76.631,76.634,76.612,76.634,115070000.0
2008-02-18 12:31:00,76.618,76.634,76.616,76.628,63750000.0
2008-02-18 12:32:00,76.602,76.608,76.599,76.599,67430000.0
2008-02-18 12:33:00,76.625,76.626,76.619,76.622,78610000.0
2008-02-18 12:34:00,76.626,76.63,76.625,76.629,92970000.0
2008-02-18 12:35:00,76.614,76.625,76.604,76.612,43280000.0
2008-02-18 12:36:00,76.633,76.633,76.604,76.62,78260000.0
2008-02-18 12:37:00,76.591,76.605,76.591,76.605,68220000.0
2008-02-18 12:38:00,76.582,76.59,76.573,76.59,107130000.0
2008-02-18 12:39:00,76.593,76.603,76.575,76.603,61230000.0
2008-02-18 12:40:00,76.601,76.608,76.579,76.595,28410000.0
2008-02-18 12:41:00,76.595,76.609,76.588,76.608,42970000.0
2008-02-18 12:42:00,76.607,76.607,76.582,76.597,51480000.0
2008-02-18 12:43:00,76.572,76.583,76.572,76.583,112190000.0
2008-02-18 12:44:00,76.563,76.58,76.563,76.58,69020000.0
2008-02-18 12:45:00,76.586,76.586,76.581,76.581,32560000.0
2008-02-18 12:46:00,76.578,76.581,76.568,76.577,66880000.0
2008-02-18 12:47:00,76.569,76.579,76.563,76.579,75190000.0
2008-02-18 12:48:00,76.593,76.596,76.586,76.586,30180000.0
2008-02-18 12:49:00,76.581,76.587,76.56,76.578,19950000.0
2008-02-18 12:50:00,76.563,76.565,76.559,76.561,36190000.0
2008-02-18 12:51:00,76.575,76.578,76.575,76.576,62190000.0
2008-02-18 12:52:00,76.57,76.593,76.566,76.579,63890000.0
2008-02-18 12:53:00,76.571,76.592,76.571,76.586,94930000.0
2008-02-18 12:54:00,76.586,76.586,76.564,76.564,37630000.0
2008-02-18 12:55:00,76.566,76.583,76.556,76.556,53070000.0
2008-02-18 12:56:00,76.554,76.57,76.541,76.562,44020000.0
2008-02-18 12:57:00,76.561,76.561,76.537,76.537,59530000.0
2008-02-18 12:58:00,76.536,76.549,76.527,76.53,46390000.0
2008-02-18 12:59:00,76.54,76.54,76.523,76.537,54060000.0
2008-02-18 13:00:00,76.522,76.532,76.502,76.505,17550000.0
2008-02-18 13:01:00,76.504,76.519,76.495,76.498,22800000.0
2008-02-18 13:02:00,76.516,76.522,76.508,76.508,52730000.0
2008-02-18 13:03:00,76.534,76.534,76.51,76.51,30320000.0
2008-02-18 13:04:00,76.505,76.529,76.505,76.525,41510000.0
2008-02-18 13:05:00,76.508,76.52,76.503,76.52,51180000.0
2008-02-18 13:06:00,76.544,76.544,76.506,76.514,68480000.0
2008-02-18 13:07:00,76.503,76.52,76.496,76.52,134100000.0
2008-02-18 13:08:00,76.52,76.528,76.52,76.525,86570000.0
2008-02-18 13:09:00,76.53,76.557,76.508,76.557,94290000.0
2008-02-18 13:10:00,76.555,76.57,76.55,76.564,79020000.0
2008-02-18 13:11:00,76.553,76.553,76.544,76.544,53000000.0
2008-02-18 13:12:00,76.561,76.561,76.544,76.556,47760000.0
2008-02-18 13:14:00,76.573,76.579,76.558,76.575,114200000.0
2008-02-18 13:15:00,76.614,76.614,76.563,76.563,88710000.0
2008-02-18 13:16:00,76.578,76.582,76.574,76.577,143340000.0
2008-02-18 13:17:00,76.563,76.583,76.563,76.583,152590000.0
2008-02-18 13:18:00,76.627,76.629,76.625,76.625,146390000.0
2008-02-18 13:21:00,76.584,76.589,76.577,76.588,109520000.0
2008-02-18 13:22:00,76.579,76.603,76.579,76.595,79300000.0
2008-02-18 13:23:00,76.589,76.6,76.583,76.591,137590000.0
2008-02-18 13:24:00,76.627,76.627,76.585,76.595,148860000.0
2008-02-18 13:25:00,76.61,76.617,76.579,76.579,141510000.0
2008-02-18 13:26:00,76.591,76.591,76.575,76.577,47190000.0
2008-02-18 13:27:00,76.602,76.606,76.591,76.591,89370000.0
2008-02-18 13:28:00,76.579,76.606,76.576,76.587,132270000.0
2008-02-18 13:29:00,76.559,76.564,76.543,76.557,119910000.0
2008-02-18 13:30:00,76.578,76.583,76.572,76.572,71570000.0
2008-02-18 13:32:00,76.594,76.596,76.584,76.59,103530000.0
2008-02-18 13:33:00,76.578,76.58,76.565,76.568,74520000.0
2008-02-18 13:35:00,76.589,76.589,76.567,76.569,103340000.0
2008-02-18 13:36:00,76.591,76.593,76.56,76.564,76280000.0
2008-02-18 13:37:00,76.547,76.565,76.532,76.532,145960000.0
2008-02-18 13:38:00,76.538,76.562,76.534,76.541,128490000.0
2008-02-18 13:39:00,76.562,76.57,76.544,76.55,131090000.0
2008-02-18 13:40:00,76.56,76.601,76.56,76.594,43300000.0
2008-02-18 13:41:00,76.574,76.609,76.566,76.6,93800000.0
2008-02-18 13:42:00,76.608,76.628,76.585,76.59,134520000.0
2008-02-18 13:43:00,76.584,76.606,76.578,76.589,117170000.0
2008-02-18 13:44:00,76.57,76.607,76.569,76.607,69660000.0
2008-02-18 13:45:00,76.612,76.612,76.582,76.582,134720000.0
2008-02-18 13:46:00,76.588,76.61,76.582,76.592,129630000.0
2008-02-18 13:47:00,76.596,76.598,76.59,76.592,106030000.0
2008-02-18 13:48:00,76.619,76.631,76.605,76.627,114790000.0
2008-02-18 13:49:00,76.641,76.643,76.597,76.638,132720000.0
2008-02-18 13:50:00,76.61,76.62,76.605,76.62,55310000.0
2008-02-18 13:51:00,76.614,76.622,76.589,76.622,122040000.0
2008-02-18 13:52:00,76.612,76.63,76.603,76.627,85290000.0
2008-02-18 13:53:00,76.593,76.613,76.593,76.603,81510000.0
2008-02-18 13:54:00,76.612,76.627,76.603,76.627,41480000.0
2008-02-18 13:56:00,76.625,76.625,76.598,76.62,113360000.0
2008-02-18 13:57:00,76.619,76.629,76.609,76.623,87980000.0
2008-02-18 13:58:00,76.614,76.635,76.614,76.631,134750000.0
2008-02-18 13:59:00,76.598,76.619,76.595,76.595,149870000.0
2008-02-18 14:00:00,76.602,76.606,76.589,76.589,149750000.0
2008-02-18 14:01:00,76.6,76.62,76.587,76.587,46220000.0
2008-02-18 14:02:00,76.608,76.614,76.586,76.611,95140000.0
2008-02-18 14:03:00,76.609,76.609,76.587,76.587,138560000.0
2008-02-18 14:04:00,76.586,76.587,76.579,76.579,126890000.0
2008-02-18 14:06:00,76.608,76.611,76.592,76.608,108950000.0
2008-02-18 14:07:00,76.599,76.602,76.597,76.598,86990000.0
2008-02-18 14:08:00,76.571,76.583,76.567,76.581,135310000.0
2008-02-18 14:09:00,76.58,76.587,76.579,76.585,141090000.0
2008-02-18 14:12:00,76.588,76.596,76.556,76.596,97280000.0
2008-02-18 14:13:00,76.605,76.618,76.587,76.615,76060000.0
2008-02-18 14:14:00,76.61,76.621,76.601,76.614,138010000.0
2008-02-18 14:15:00,76.641,76.641,76.609,76.609,132780000.0
2008-02-18 14:16:00,76.615,76.631,76.615,76.631,129370000.0
2008-02-18 14:17:00,76.611,76.614,76.604,76.611,42440000.0
2008-02-18 14:18:00,76.629,76.635,76.604,76.605,91510000.0
2008-02-18 14:19:00,76.61,76.617,76.61,76.615,126850000.0
2008-02-18 14:20:00,76.608,76.61,76.606,76.608,113450000.0
2008-02-18 14:21:00,76.63,76.64,76.624,76.64,76650000.0
2008-02-18 14:22:00,76.639,76.639,76.618,76.621,141430000.0
2008-02-18 14:23:00,76.628,76.629,76.615,76.615,119310000.0
2008-02-18 14:24:00,76.655,76.656,76.609,76.638,99630000.0
2008-02-18 14:25:00,76.621,76.621,76.606,76.607,116530000.0
2008-02-18 14:26:00,76.611,76.632,76.607,76.632,138210000.0
2008-02-18 14:27:00,76.621,76.623,76.604,76.623,54040000.0
2008-02-18 14:28:00,76.61,76.631,76.607,76.622,113260000.0
2008-02-18 14:29:00,76.605,76.611,76.594,76.611,82740000.0
2008-02-18 14:30:00,76.615,76.617,76.596,76.603,79050000.0
2008-02-18 14:31:00,76.587,76.589,76.586,76.588,43530000.0
2008-02-18 14:32:00,76.603,76.603,76.576,76.594,56380000.0
2008-02-18 14:33:00,76.597,76.6,76.597,76.598,23020000.0
2008-02-18 14:34:00,76.59,76.606,76.57,76.601,70800000.0
2008-02-18 14:35:00,76.602,76.602,76.576,76.589,80340000.0
2008-02-18 14:36:00,76.606,76.606,76.573,76.596,76720000.0
2008-02-18 14:39:00,76.585,76.585,76.541,76.572,111080000.0
2008-02-18 14:40:00,76.59,76.607,76.58,76.607,80710000.0
2008-02-18 14:41:00,76.597,76.598,76.575,76.593,145360000.0
2008-02-18 14:42:00,76.595,76.6,76.577,76.586,155050000.0
2008-02-18 14:43:00,76.597,76.599,76.595,76.595,134010000.0
2008-02-18 14:44:00,76.58,76.602,76.576,76.602,43820000.0
2008-02-18 14:45:00,76.613,76.613,76.594,76.601,91360000.0
2008-02-18 14:46:00,76.588,76.593,76.585,76.588,125900000.0
2008-02-18 14:47:00,76.603,76.609,76.589,76.608,118760000.0
2008-02-18 14:48:00,76.598,76.598,76.574,76.587,74490000.0
2008-02-18 14:49:00,76.582,76.591,76.574,76.591,139410000.0
2008-02-18 14:51:00,76.592,76.597,76.579,76.595,107870000.0
2008-02-18 14:52:00,76.589,76.595,76.589,76.589,82010000.0
2008-02-18 14:53:00,76.556,76.564,76.552,76.564,138210000.0
2008-02-18 14:54:00,76.583,76.585,76.557,76.572,141310000.0
2008-02-18 14:55:00,76.579,76.579,76.556,76.574,145780000.0
2008-02-18 14:56:00,76.565,76.57,76.565,76.57,51530000.0
2008-02-18 14:57:00,76.569,76.569,76.538,76.544,85090000.0
2008-02-18 14:58:00,76.538,76.564,76.535,76.554,134690000.0
2008-02-18 14:59:00,76.538,76.54,76.536,76.537,137300000.0
2008-02-18 15:00:00,76.566,76.567,76.559,76.559,74040000.0
2008-02-18 15:01:00,76.529,76.548,76.507,76.54,141140000.0
2008-02-18 15:02:00,76.533,76.541,76.514,76.514,117710000.0
2008-02-18 15:03:00,76.535,76.551,76.513,76.531,101900000.0
2008-02-18 15:04:00,76.524,76.544,76.524,76.544,115790000.0
2008-02-18 15:06:00,76.543,76.543,76.508,76.521,113660000.0
2008-02-18 15:07:00,76.532,76.554,76.529,76.539,76950000.0
2008-02-18 15:08:00,76.559,76.559,76.533,76.558,147070000.0
2008-02-18 15:09:00,76.554,76.554,76.542,76.542,143640000.0
2008-02-18 15:11:00,76.526,76.546,76.52,76.538,113460000.0
2008-02-18 15:12:00,76.541,76.547,76.54,76.545,88820000.0
2008-02-18 15:13:00,76.537,76.561,76.537,76.561,144670000.0
2008-02-18 15:14:00,76.559,76.585,76.554,76.559,144090000.0
2008-02-18 15:15:00,76.55,76.579,76.55,76.579,145080000.0
2008-02-18 15:16:00,76.576,76.578,76.541,76.565,54300000.0
2008-02-18 15:17:00,76.558,76.561,76.535,76.536,88400000.0
2008-02-18 15:18:00,76.596,76.596,76.533,76.553,133490000.0
2008-02-18 15:19:00,76.541,76.547,76.539,76.547,117850000.0
2008-02-18 15:20:00,76.533,76.555,76.532,76.553,66040000.0
2008-02-18 15:21:00,76.568,76.58,76.556,76.563,132630000.0
2008-02-18 15:22:00,76.563,76.576,76.556,76.576,127310000.0
2008-02-18 15:23:00,76.559,76.57,76.559,76.567,96710000.0
2008-02-18 15:24:00,76.582,76.583,76.564,76.564,113680000.0
2008-02-18 15:25:00,76.561,76.561,76.544,76.55,130150000.0
2008-02-18 15:26:00,76.576,76.581,76.558,76.567,59050000.0
2008-02-18 15:27:00,76.577,76.577,76.533,76.533,121600000.0
2008-02-18 15:29:00,76.532,76.56,76.531,76.541,97590000.0
2008-02-18 15:30:00,76.563,76.563,76.535,76.535,73020000.0
2008-02-18 15:31:00,76.521,76.543,76.514,76.527,121170000.0
2008-02-18 15:32:00,76.506,76.538,76.506,76.538,126710000.0
2008-02-18 15:33:00,76.55,76.569,76.538,76.546,129580000.0
2008-02-18 15:34:00,76.55,76.558,76.52,76.52,41990000.0
2008-02-18 15:35:00,76.515,76.531,76.515,76.53,80910000.0
2008-02-18 15:36:00,76.533,76.542,76.518,76.542,119890000.0
2008-02-18 15:37:00,76.514,76.531,76.514,76.516,109050000.0
2008-02-18 15:38:00,76.524,76.54,76.518,76.518,67270000.0
2008-02-18 15:39:00,76.52,76.524,76.489,76.489,120130000.0
2008-02-18 15:40:00,76.493,76.52,76.487,76.52,117600000.0
2008-02-18 15:41:00,76.507,76.509,76.502,76.504,97970000.0
2008-02-18 15:42:00,76.527,76.527,76.479,76.48,98190000.0
2008-02-18 15:43:00,76.485,76.513,76.473,76.497,115970000.0
2008-02-18 15:44:00,76.515,76.523,76.507,76.523,50180000.0
2008-02-18 15:45:00,76.524,76.53,76.509,76.528,114410000.0
2008-02-18 15:46:00,76.516,76.544,76.516,76.529,72110000.0
2008-02-18 15:47:00,76.524,76.551,76.524,76.551,79520000.0
2008-02-18 15:48:00,76.564,76.567,76.519,76.54,37260000.0
2008-02-18 15:49:00,76.534,76.534,76.522,76.522,56940000.0
2008-02-18 15:50:00,76.544,76.547,76.522,76.536,20890000.0
2008-02-18 15:51:00,76.549,76.549,76.525,76.541,71030000.0
2008-02-18 15:52:00,76.546,76.551,76.521,76.551,76520000.0
2008-02-18 15:53:00,76.526,76.541,76.524,76.525,62810000.0
2008-02-18 15:54:00,76.569,76.569,76.529,76.548,64530000.0
2008-02-18 15:55:00,76.537,76.54,76.536,76.54,88220000.0
2008-02-18 15:56:00,76.516,76.543,76.516,76.542,105830000.0
2008-02-18 15:57:00,76.537,76.547,76.527,76.531,97130000.0
2008-02-18 15:58:00,76.532,76.54,76.517,76.524,49900000.0
2008-02-18 15:59:00,76.51,76.515,76.51,76.511,55380000.0
2008-02-18 16:00:00,76.542,76.542,76.514,76.518,77310000.0
2008-02-18 16:01:00,76.51,76.516,76.51,76.512,66980000.0
2008-02-18 16:02:00,76.525,76.543,76.525,76.543,71740000.0
2008-02-18 16:03:00,76.543,76.543,76.531,76.536,78390000.0
2008-02-18 16:04:00,76.526,76.551,76.523,76.534,63890000.0
2008-02-18 16:05:00,76.522,76.551,76.521,76.526,93440000.0
2008-02-18 16:06:00,76.551,76.552,76.532,76.532,43960000.0
2008-02-18 16:07:00,76.543,76.548,76.528,76.54,46270000.0
2008-02-18 16:09:00,76.551,76.551,76.512,76.549,116700000.0
2008-02-18 16:10:00,76.55,76.55,76.518,76.521,79430000.0
2008-02-18 16:11:00,76.514,76.53,76.514,76.514,136650000.0
2008-02-18 16:12:00,76.534,76.541,76.522,76.541,146350000.0
2008-02-18 16:13:00,76.532,76.551,76.519,76.519,140160000.0
2008-02-18 16:14:00,76.531,76.564,76.531,76.564,50270000.0
2008-02-18 16:15:00,76.569,76.577,76.551,76.561,100930000.0
2008-02-18 16:17:00,76.563,76.567,76.554,76.563,100550000.0
2008-02-18 16:18:00,76.548,76.55,76.525,76.525,76550000.0
2008-02-18 16:19:00,76.538,76.552,76.527,76.546,125480000.0
2008-02-18 16:20:00,76.562,76.571,76.537,76.561,132900000.0
2008-02-18 16:21:00,76.574,76.578,76.545,76.551,125300000.0
2008-02-18 16:22:00,76.576,76.585,76.54,76.574,44880000.0
2008-02-18 16:23:00,76.556,76.579,76.549,76.556,79390000.0
2008-02-18 16:24:00,76.564,76.58,76.541,76.566,126100000.0
2008-02-18 16:25:00,76.568,76.568,76.543,76.562,102550000.0
2008-02-18 16:26:00,76.526,76.533,76.522,76.533,68850000.0
2008-02-18 16:27:00,76.553,76.553,76.535,76.538,121340000.0
2008-02-18 16:28:00,76.557,76.558,76.536,76.541,113380000.0
2008-02-18 16:29:00,76.577,76.577,76.569,76.576,90050000.0
2008-02-18 16:30:00,76.562,76.573,76.561,76.573,101630000.0
2008-02-18 16:31:00,76.566,76.567,76.558,76.559,114290000.0
2008-02-18 16:32:00,76.527,76.528,76.52,76.52,53970000.0
2008-02-18 16:33:00,76.53,76.535,76.484,76.497,117070000.0
2008-02-18 16:34:00,76.493,76.519,76.493,76.506,75280000.0
2008-02-18 16:35:00,76.497,76.5,76.496,76.499,87510000.0
2008-02-18 16:36:00,76.527,76.529,76.502,76.514,33560000.0
2008-02-18 16:37:00,76.5,76.506,76.5,76.506,55140000.0
2008-02-18 16:38:00,76.509,76.542,76.509,76.513,18640000.0
2008-02-18 16:39:00,76.539,76.549,76.514,76.549,67290000.0
2008-02-18 16:40:00,76.533,76.544,76.523,76.525,72430000.0
2008-02-18 16:41:00,76.509,76.517,76.508,76.515,69630000.0
2008-02-18 16:42:00,76.546,76.549,76.523,76.531,58930000.0
2008-02-18 16:43:00,76.551,76.553,76.525,76.533,81640000.0
2008-02-18 16:44:00,76.546,76.58,76.546,76.58,98430000.0
2008-02-18 16:45:00,76.57,76.57,76.541,76.557,94150000.0
2008-02-18 16:46:00,76.546,76.562,76.545,76.562,49160000.0
2008-02-18 16:47:00,76.53,76.551,76.53,76.539,59700000.0
2008-02-18 16:48:00,76.563,76.563,76.536,76.544,74870000.0
2008-02-18 16:49:00,76.567,76.576,76.544,76.565,63390000.0
2008-02-18 16:50:00,76.533,76.55,76.517,76.517,72730000.0
2008-02-18 16:51:00,76.528,76.528,76.506,76.506,85160000.0
2008-02-18 16:52:00,76.516,76.557,76.516,76.544,64050000.0
2008-02-18 16:53:00,76.546,76.546,76.514,76.541,92060000.0
2008-02-18 16:54:00,76.531,76.553,76.53,76.544,48140000.0
2008-02-18 16:55:00,76.528,76.557,76.528,76.557,50300000.0
2008-02-18 16:56:00,76.533,76.552,76.529,76.532,81160000.0
2008-02-18 16:57:00,76.543,76.552,76.537,76.543,82010000.0
2008-02-18 16:58:00,76.531,76.534,76.517,76.52,77280000.0
2008-02-18 16:59:00,76.54,76.547,76.533,76.54,100180000.0
2008-02-18 17:00:00,76.561,76.57,76.543,76.568,117220000.0
2008-02-18 17:01:00,76.566,76.569,76.543,76.552,81000000.0
2008-02-18 17:02:00,76.567,76.571,76.526,76.536,78570000.0
2008-02-18 17:03:00,76.526,76.544,76.52,76.523,21240000.0
2008-02-18 17:04:00,76.518,76.536,76.516,76.526,70050000.0
2008-02-18 17:05:00,76.542,76.543,76.52,76.533,71830000.0
2008-02-18 17:06:00,76.556,76.556,76.542,76.554,80870000.0
2008-02-18 17:07:00,76.53,76.549,76.527,76.527,85300000.0
2008-02-18 17:08:00,76.542,76.547,76.54,76.541,90280000.0
2008-02-18 17:09:00,76.559,76.559,76.528,76.552,63600000.0
2008-02-18 17:10:00,76.537,76.54,76.513,76.53,122190000.0
2008-02-18 17:11:00,76.526,76.533,76.513,76.513,155860000.0
2008-02-18 17:12:00,76.529,76.539,76.512,76.525,110690000.0
2008-02-18 17:13:00,76.537,76.54,76.534,76.538,134090000.0
2008-02-18 17:14:00,76.53,76.537,76.529,76.529,89990000.0
2008-02-18 17:15:00,76.544,76.545,76.532,76.537,78090000.0
2008-02-18 17:16:00,76.531,76.551,76.531,76.551,72600000.0
2008-02-18 17:17:00,76.531,76.551,76.527,76.551,109930000.0
2008-02-18 17:18:00,76.542,76.547,76.533,76.546,53670000.0
2008-02-18 17:19:00,76.518,76.548,76.515,76.515,39150000.0
2008-02-18 17:20:00,76.504,76.541,76.504,76.541,22240000.0
2008-02-18 17:21:00,76.537,76.552,76.524,76.547,38660000.0
2008-02-18 17:22:00,76.533,76.553,76.526,76.542,39910000.0
2008-02-18 17:23:00,76.552,76.555,76.52,76.521,35130000.0
2008-02-18 17:24:00,76.526,76.526,76.519,76.521,44750000.0
2008-02-18 17:25:00,76.522,76.529,76.509,76.509,73080000.0
2008-02-18 17:26:00,76.51,76.524,76.504,76.515,113460000.0
2008-02-18 17:27:00,76.533,76.533,76.507,76.507,108200000.0
2008-02-18 17:28:00,76.507,76.509,76.506,76.508,96880000.0
2008-02-18 17:29:00,76.528,76.546,76.526,76.541,78090000.0
2008-02-18 17:30:00,76.553,76.556,76.549,76.552,143430000.0
2008-02-18 17:32:00,76.554,76.556,76.546,76.552,118150000.0
2008-02-18 17:33:00,76.54,76.54,76.506,76.506,72220000.0
2008-02-18 17:34:00,76.513,76.539,76.513,76.514,139250000.0
2008-02-18 17:35:00,76.53,76.543,76.521,76.537,129720000.0
2008-02-18 17:36:00,76.561,76.561,76.53,76.53,136200000.0
2008-02-18 17:37:00,76.536,76.559,76.536,76.541,49690000.0
2008-02-18 17:38:00,76.526,76.529,76.52,76.526,83980000.0
2008-02-18 17:39:00,76.566,76.566,76.542,76.544,132520000.0
2008-02-18 17:40:00,76.575,76.577,76.568,76.568,119140000.0
2008-02-18 17:41:00,76.558,76.566,76.543,76.546,66640000.0
2008-02-18 17:42:00,76.546,76.549,76.527,76.539,131420000.0
2008-02-18 17:43:00,76.511,76.533,76.511,76.531,118970000.0
2008-02-18 17:44:00,76.544,76.546,76.536,76.536,105680000.0
2008-02-18 17:45:00,76.535,76.543,76.522,76.543,110490000.0
2008-02-18 17:46:00,76.508,76.521,76.495,76.51,130970000.0
2008-02-18 17:47:00,76.542,76.547,76.539,76.539,55920000.0
2008-02-18 17:48:00,76.535,76.544,76.515,76.535,117090000.0
2008-02-18 17:50:00,76.526,76.534,76.52,76.533,101330000.0
2008-02-18 17:51:00,76.537,76.539,76.529,76.53,72390000.0
2008-02-18 17:52:00,76.554,76.555,76.528,76.552,125840000.0
2008-02-18 17:53:00,76.543,76.561,76.543,76.56,124520000.0
2008-02-18 17:54:00,76.563,76.563,76.55,76.55,126890000.0
2008-02-18 17:55:00,76.536,76.548,76.536,76.543,44980000.0
2008-02-18 17:56:00,76.558,76.563,76.53,76.554,82400000.0
2008-02-18 17:57:00,76.552,76.553,76.542,76.542,122900000.0
2008-02-18 17:58:00,76.552,76.571,76.541,76.552,112140000.0
2008-02-18 17:59:00,76.566,76.581,76.545,76.579,65930000.0
2008-02-18 18:00:00,76.578,76.584,76.529,76.568,123180000.0
2008-02-18 18:01:00,76.557,76.569,76.546,76.55,110610000.0
2008-02-18 18:02:00,76.559,76.587,76.554,76.568,93660000.0
2008-02-18 18:03:00,76.591,76.592,76.566,76.592,97230000.0
2008-02-18 18:04:00,76.575,76.576,76.568,76.574,117460000.0
2008-02-18 18:05:00,76.576,76.602,76.575,76.602,50730000.0
2008-02-18 18:06:00,76.597,76.611,76.586,76.609,114320000.0
2008-02-18 18:07:00,76.588,76.61,76.587,76.599,74580000.0
2008-02-18 18:08:00,76.62,76.622,76.586,76.607,80390000.0
2008-02-18 18:09:00,76.598,76.606,76.598,76.606,35580000.0
2008-02-18 18:10:00,76.599,76.63,76.583,76.63,50690000.0
2008-02-18 18:11:00,76.6,76.626,76.594,76.616,20930000.0
2008-02-18 18:12:00,76.626,76.628,76.62,76.626,60180000.0
2008-02-18 18:13:00,76.615,76.619,76.599,76.614,74910000.0
2008-02-18 18:14:00,76.596,76.599,76.592,76.595,73050000.0
2008-02-18 18:15:00,76.649,76.649,76.605,76.614,60090000.0
2008-02-18 18:16:00,76.586,76.61,76.586,76.6,82540000.0
2008-02-18 18:17:00,76.592,76.598,76.574,76.576,104080000.0
2008-02-18 18:18:00,76.585,76.6,76.564,76.591,96350000.0
2008-02-18 18:19:00,76.594,76.6,76.578,76.6,54880000.0
2008-02-18 18:20:00,76.596,76.608,76.589,76.602,51890000.0
2008-02-18 18:21:00,76.602,76.602,76.574,76.6,67330000.0
2008-02-18 18:22:00,76.572,76.581,76.563,76.581,61540000.0
2008-02-18 18:23:00,76.581,76.586,76.581,76.586,76380000.0
2008-02-18 18:24:00,76.591,76.593,76.575,76.586,74970000.0
2008-02-18 18:25:00,76.578,76.61,76.578,76.61,65210000.0
2008-02-18 18:26:00,76.6,76.608,76.58,76.608,91330000.0
2008-02-18 18:27:00,76.615,76.622,76.582,76.622,49910000.0
2008-02-18 18:28:00,76.61,76.61,76.595,76.595,52740000.0
2008-02-18 18:29:00,76.581,76.599,76.573,76.592,82980000.0
2008-02-18 18:30:00,76.57,76.578,76.476,76.524,79740000.0
2008-02-18 18:31:00,76.489,76.544,76.487,76.541,78550000.0
2008-02-18 18:32:00,76.513,76.546,76.478,76.546,99600000.0
2008-02-18 18:33:00,76.566,76.588,76.543,76.568,120530000.0
2008-02-18 18:34:00,76.539,76.552,76.489,76.489,87940000.0
2008-02-18 18:35:00,76.492,76.534,76.478,76.534,85430000.0
2008-02-18 18:36:00,76.541,76.545,76.506,76.532,26140000.0
2008-02-18 18:37:00,76.55,76.554,76.524,76.53,84760000.0
2008-02-18 18:38:00,76.523,76.542,76.523,76.542,72590000.0
2008-02-18 18:39:00,76.559,76.561,76.556,76.559,76070000.0
2008-02-18 18:40:00,76.543,76.547,76.541,76.545,79450000.0
2008-02-18 18:41:00,76.548,76.551,76.537,76.54,90910000.0
2008-02-18 18:42:00,76.559,76.587,76.548,76.574,71150000.0
2008-02-18 18:43:00,76.603,76.607,76.586,76.596,117660000.0
2008-02-18 18:44:00,76.593,76.609,76.583,76.605,151230000.0
2008-02-18 18:45:00,76.615,76.615,76.577,76.605,104850000.0
2008-02-18 18:46:00,76.57,76.594,76.566,76.568,132610000.0
2008-02-18 18:47:00,76.586,76.591,76.575,76.59,90130000.0
2008-02-18 18:48:00,76.599,76.6,76.576,76.576,69520000.0
2008-02-18 18:49:00,76.556,76.584,76.546,76.566,69430000.0
2008-02-18 18:50:00,76.545,76.578,76.545,76.578,98460000.0
2008-02-18 18:51:00,76.589,76.589,76.567,76.567,47060000.0
2008-02-18 18:52:00,76.581,76.586,76.581,76.584,40520000.0
2008-02-18 18:53:00,76.577,76.597,76.567,76.593,22390000.0
2008-02-18 18:54:00,76.589,76.59,76.587,76.587,35320000.0
2008-02-18 18:55:00,76.588,76.59,76.587,76.587,41350000.0
2008-02-18 18:57:00,76.574,76.579,76.567,76.579,110050000.0
2008-02-18 18:58:00,76.596,76.599,76.589,76.594,77770000.0
2008-02-18 18:59:00,76.584,76.609,76.576,76.609,128640000.0
2008-02-18 19:00:00,76.613,76.614,76.6,76.6,132720000.0
2008-02-18 19:01:00,76.59,76.597,76.59,76.594,144940000.0
2008-02-18 19:02:00,76.588,76.613,76.588,76.613,50380000.0
2008-02-18 19:03:00,76.608,76.63,76.603,76.619,85810000.0
2008-02-18 19:04:00,76.596,76.619,76.593,76.619,130570000.0
2008-02-18 19:05:00,76.601,76.613,76.595,76.595,115300000.0
2008-02-18 19:06:00,76.609,76.61,76.591,76.592,68200000.0
2008-02-18 19:07:00,76.61,76.617,76.608,76.615,128850000.0
2008-02-18 19:08:00,76.607,76.609,76.606,76.609,132210000.0
2008-02-18 19:09:00,76.612,76.613,76.586,76.594,100330000.0
2008-02-18 19:10:00,76.597,76.62,76.595,76.62,104800000.0
2008-02-18 19:11:00,76.612,76.612,76.594,76.594,120160000.0
2008-02-18 19:12:00,76.61,76.618,76.589,76.618,62040000.0
2008-02-18 19:13:00,76.6,76.635,76.597,76.631,128610000.0
2008-02-18 19:14:00,76.625,76.64,76.616,76.627,79880000.0
2008-02-18 19:15:00,76.636,76.636,76.598,76.598,88530000.0
2008-02-18 19:16:00,76.612,76.616,76.61,76.611,40660000.0
2008-02-18 19:18:00,76.604,76.609,76.597,76.609,110290000.0
2008-02-18 19:19:00,76.573,76.584,76.573,76.584,86950000.0
2008-02-18 19:20:00,76.56,76.566,76.558,76.565,144270000.0
2008-02-18 19:21:00,76.588,76.59,76.586,76.588,139160000.0
2008-02-18 19:24:00,76.591,76.591,76.579,76.584,111380000.0
2008-02-18 19:25:00,76.572,76.576,76.571,76.576,84570000.0
2008-02-18 19:26:00,76.595,76.605,76.568,76.581,144410000.0
2008-02-18 19:27:00,76.601,76.616,76.601,76.615,148980000.0
2008-02-18 19:29:00,76.568,76.582,76.565,76.582,104870000.0
2008-02-18 19:30:00,76.606,76.606,76.6,76.601,76240000.0
2008-02-18 19:33:00,76.604,76.609,76.597,76.609,106540000.0
2008-02-18 19:34:00,76.599,76.614,76.593,76.595,83500000.0
2008-02-18 19:36:00,76.604,76.609,76.597,76.609,105350000.0
2008-02-18 19:37:00,76.595,76.595,76.581,76.582,91710000.0
2008-02-18 19:38:00,76.591,76.604,76.59,76.597,136020000.0
2008-02-18 19:39:00,76.607,76.61,76.586,76.597,137990000.0
2008-02-18 19:42:00,76.594,76.6,76.588,76.599,118890000.0
2008-02-18 19:43:00,76.584,76.586,76.579,76.58,88100000.0
2008-02-18 19:44:00,76.593,76.612,76.593,76.598,137790000.0
2008-02-18 19:45:00,76.61,76.611,76.596,76.6,142910000.0
2008-02-18 19:46:00,76.597,76.61,76.593,76.596,138250000.0
2008-02-18 19:47:00,76.608,76.617,76.603,76.617,47700000.0
2008-02-18 19:48:00,76.62,76.62,76.576,76.589,83260000.0
2008-02-18 19:49:00,76.588,76.612,76.586,76.588,130710000.0
2008-02-18 19:50:00,76.589,76.599,76.589,76.59,124290000.0
2008-02-18 19:51:00,76.637,76.637,76.584,76.584,77870000.0
2008-02-18 19:52:00,76.588,76.591,76.57,76.591,131430000.0
2008-02-18 19:54:00,76.594,76.6,76.588,76.599,114350000.0
2008-02-18 19:55:00,76.591,76.612,76.583,76.59,77530000.0
2008-02-18 19:56:00,76.571,76.591,76.571,76.591,143110000.0
2008-02-18 19:57:00,76.628,76.63,76.626,76.627,137230000.0
2008-02-18 19:58:00,76.608,76.609,76.606,76.606,134950000.0
2008-02-18 19:59:00,76.568,76.593,76.568,76.592,47500000.0
2008-02-18 20:00:00,76.6,76.603,76.591,76.603,90230000.0
2008-02-18 20:01:00,76.6,76.612,76.6,76.606,141910000.0
2008-02-18 20:02:00,76.591,76.592,76.573,76.586,125760000.0
2008-02-18 20:03:00,76.602,76.602,76.585,76.588,77630000.0
2008-02-18 20:04:00,76.57,76.583,76.57,76.582,136280000.0
2008-02-18 20:05:00,76.556,76.559,76.556,76.558,127970000.0
2008-02-18 20:06:00,76.592,76.592,76.564,76.564,100630000.0
2008-02-18 20:08:00,76.564,76.57,76.558,76.569,105670000.0
2008-02-18 20:09:00,76.599,76.602,76.597,76.598,77420000.0
2008-02-18 20:10:00,76.561,76.575,76.561,76.567,135240000.0
2008-02-18 20:12:00,76.591,76.595,76.575,76.594,109090000.0
2008-02-18 20:14:00,76.592,76.613,76.589,76.613,108990000.0
2008-02-18 20:15:00,76.626,76.627,76.62,76.62,78850000.0
2008-02-18 20:16:00,76.596,76.596,76.589,76.592,133050000.0
2008-02-18 20:18:00,76.614,76.619,76.607,76.618,109980000.0
2008-02-18 20:21:00,76.634,76.639,76.627,76.639,108620000.0
2008-02-18 20:23:00,76.594,76.6,76.588,76.599,105980000.0
2008-02-18 20:24:00,76.619,76.619,76.596,76.596,80820000.0
2008-02-18 20:27:00,76.594,76.6,76.588,76.599,114990000.0
2008-02-18 20:30:00,76.614,76.618,76.605,76.612,115830000.0
2008-02-18 20:32:00,76.597,76.616,76.595,76.616,102330000.0
2008-02-18 20:33:00,76.605,76.605,76.588,76.595,81940000.0
2008-02-18 20:36:00,76.594,76.6,76.588,76.599,100030000.0
2008-02-18 20:37:00,76.588,76.591,76.587,76.588,80190000.0
2008-02-18 20:39:00,76.601,76.61,76.59,76.599,102450000.0
2008-02-18 20:41:00,76.584,76.589,76.577,76.589,110940000.0
2008-02-18 20:42:00,76.613,76.617,76.599,76.599,81220000.0
2008-02-18 20:43:00,76.608,76.612,76.604,76.607,133370000.0
2008-02-18 20:45:00,76.624,76.63,76.614,76.623,109940000.0
2008-02-18 20:47:00,76.634,76.639,76.627,76.639,109440000.0
2008-02-18 20:48:00,76.629,76.632,76.627,76.628,80820000.0
2008-02-18 20:51:00,76.611,76.638,76.602,76.634,106120000.0
2008-02-18 20:52:00,76.608,76.615,76.602,76.602,80430000.0
2008-02-18 20:54:00,76.624,76.63,76.618,76.629,115960000.0
2008-02-18 20:55:00,76.588,76.591,76.587,76.588,81980000.0
2008-02-18 20:56:00,76.582,76.593,76.572,76.579,142910000.0
2008-02-18 20:57:00,76.598,76.598,76.578,76.589,143450000.0
2008-02-18 20:58:00,76.586,76.597,76.582,76.594,139460000.0
2008-02-18 21:00:00,76.611,76.611,76.572,76.58,114480000.0
2008-02-18 21:03:00,76.596,76.596,76.572,76.59,113150000.0
2008-02-18 21:04:00,76.579,76.592,76.575,76.588,86010000.0
2008-02-18 21:05:00,76.582,76.608,76.575,76.608,141230000.0
2008-02-18 21:06:00,76.603,76.603,76.576,76.588,146670000.0
2008-02-18 21:07:00,76.584,76.59,76.561,76.568,147050000.0
2008-02-18 21:08:00,76.555,76.56,76.555,76.559,48720000.0
2008-02-18 21:09:00,76.589,76.591,76.586,76.588,90660000.0
2008-02-18 21:10:00,76.566,76.571,76.559,76.561,137790000.0
2008-02-18 21:12:00,76.594,76.6,76.588,76.599,105520000.0
2008-02-18 21:14:00,76.574,76.59,76.572,76.577,111520000.0
2008-02-18 21:15:00,76.614,76.618,76.608,76.611,92190000.0
2008-02-18 21:16:00,76.608,76.612,76.604,76.608,143440000.0
2008-02-18 21:17:00,76.598,76.6,76.596,76.598,151360000.0
2008-02-18 21:18:00,76.597,76.599,76.595,76.595,148610000.0
2008-02-18 21:19:00,76.606,76.61,76.606,76.609,52680000.0
2008-02-18 21:20:00,76.6,76.601,76.596,76.599,88680000.0
2008-02-18 21:21:00,76.599,76.602,76.595,76.599,138710000.0
2008-02-18 21:23:00,76.604,76.609,76.597,76.609,108750000.0
2008-02-18 21:24:00,76.614,76.617,76.611,76.616,85840000.0
2008-02-18 21:25:00,76.611,76.62,76.609,76.618,148250000.0
2008-02-18 21:26:00,76.588,76.59,76.586,76.588,142790000.0
2008-02-18 21:27:00,76.625,76.625,76.617,76.617,133530000.0
2008-02-18 21:28:00,76.595,76.6,76.595,76.6,46820000.0
2008-02-18 21:29:00,76.63,76.631,76.626,76.629,85480000.0
2008-02-18 21:30:00,76.621,76.626,76.619,76.626,130920000.0
2008-02-18 21:31:00,76.615,76.634,76.615,76.622,118940000.0
2008-02-18 21:32:00,76.647,76.649,76.646,76.647,74800000.0
2008-02-18 21:33:00,76.645,76.646,76.638,76.639,135890000.0
2008-02-18 21:34:00,76.647,76.649,76.646,76.648,123550000.0
2008-02-18 21:36:00,76.644,76.649,76.637,76.648,118230000.0
2008-02-18 21:37:00,76.643,76.647,76.641,76.646,88990000.0
2008-02-18 21:38:00,76.628,76.632,76.624,76.628,137280000.0
2008-02-18 21:39:00,76.642,76.645,76.631,76.631,142510000.0
2008-02-18 21:42:00,76.654,76.66,76.648,76.659,110260000.0
2008-02-18 21:45:00,76.654,76.659,76.644,76.652,104660000.0
2008-02-18 21:48:00,76.654,76.66,76.648,76.659,111420000.0
2008-02-18 21:51:00,76.654,76.66,76.648,76.659,116080000.0
2008-02-18 21:53:00,76.631,76.64,76.62,76.638,104150000.0
2008-02-18 21:54:00,76.653,76.653,76.633,76.638,87890000.0
2008-02-18 21:55:00,76.629,76.639,76.629,76.634,141300000.0
2008-02-18 21:56:00,76.65,76.65,76.634,76.64,138620000.0
2008-02-18 21:57:00,76.662,76.662,76.648,76.648,139090000.0
2008-02-18 21:58:00,76.63,76.654,76.63,76.646,51320000.0
2008-02-18 22:00:00,76.654,76.66,76.648,76.659,111290000.0
2008-02-18 22:02:00,76.624,76.637,76.62,76.637,107370000.0
2008-02-18 22:03:00,76.643,76.643,76.633,76.639,81090000.0
2008-02-18 22:04:00,76.631,76.637,76.629,76.635,128680000.0
2008-02-18 22:06:00,76.639,76.639,76.619,76.636,106960000.0
2008-02-18 22:07:00,76.633,76.641,76.631,76.636,76310000.0
2008-02-18 22:09:00,76.659,76.659,76.64,76.642,111690000.0
2008-02-18 22:12:00,76.654,76.66,76.648,76.659,115400000.0
2008-02-18 22:13:00,76.639,76.642,76.638,76.638,79690000.0
2008-02-18 22:14:00,76.631,76.644,76.629,76.637,140320000.0
2008-02-18 22:15:00,76.659,76.66,76.632,76.632,145870000.0
2008-02-18 22:16:00,76.638,76.639,76.636,76.638,146160000.0
2008-02-18 22:18:00,76.633,76.633,76.608,76.623,105410000.0
2008-02-18 22:21:00,76.644,76.649,76.637,76.648,101300000.0
2008-02-18 22:24:00,76.634,76.638,76.625,76.632,117340000.0
2008-02-18 22:27:00,76.634,76.639,76.627,76.639,118680000.0
2008-02-18 22:30:00,76.644,76.649,76.635,76.642,109060000.0
2008-02-18 22:31:00,76.61,76.617,76.608,76.61,73940000.0
2008-02-18 22:33:00,76.635,76.641,76.614,76.617,111730000.0
2008-02-18 22:36:00,76.624,76.63,76.618,76.629,107540000.0
2008-02-18 22:39:00,76.624,76.63,76.618,76.629,116330000.0
2008-02-18 22:42:00,76.634,76.639,76.627,76.639,108620000.0
2008-02-18 22:44:00,76.594,76.6,76.588,76.599,113540000.0
2008-02-18 22:45:00,76.62,76.62,76.596,76.596,77600000.0
2008-02-18 22:46:00,76.578,76.582,76.574,76.578,133100000.0
2008-02-18 22:48:00,76.614,76.619,76.607,76.618,110270000.0
2008-02-18 22:51:00,76.623,76.627,76.614,76.623,108530000.0
2008-02-18 22:53:00,76.568,76.578,76.564,76.575,111060000.0
2008-02-18 22:54:00,76.594,76.598,76.583,76.583,80450000.0
2008-02-18 22:57:00,76.594,76.6,76.588,76.599,111190000.0
2008-02-18 23:00:00,76.603,76.608,76.595,76.603,118860000.0
2008-02-18 23:03:00,76.604,76.609,76.597,76.609,107460000.0
2008-02-18 23:04:00,76.591,76.607,76.591,76.604,71020000.0
2008-02-18 23:06:00,76.623,76.629,76.614,76.621,109820000.0
2008-02-18 23:07:00,76.606,76.608,76.6,76.606,74360000.0
2008-02-18 23:09:00,76.628,76.631,76.611,76.626,113490000.0
2008-02-18 23:11:00,76.614,76.619,76.607,76.619,107450000.0
2008-02-18 23:12:00,76.636,76.636,76.624,76.625,78030000.0
2008-02-18 23:14:00,76.604,76.615,76.601,76.615,107250000.0
2008-02-18 23:15:00,76.657,76.657,76.65,76.65,76850000.0
2008-02-18 23:18:00,76.644,76.649,76.637,76.648,108030000.0
2008-02-18 23:19:00,76.61,76.617,76.61,76.615,83820000.0
2008-02-18 23:20:00,76.61,76.616,76.608,76.61,134340000.0
2008-02-18 23:21:00,76.646,76.647,76.638,76.64,135500000.0
2008-02-18 23:23:00,76.614,76.621,76.605,76.613,116220000.0
2008-02-18 23:24:00,76.632,76.635,76.622,76.622,85010000.0
2008-02-18 23:25:00,76.628,76.632,76.624,76.628,149270000.0
2008-02-18 23:26:00,76.62,76.626,76.619,76.625,159050000.0
2008-02-18 23:27:00,76.657,76.659,76.655,76.655,143630000.0
2008-02-18 23:30:00,76.653,76.656,76.644,76.65,113170000.0
2008-02-18 23:32:00,76.614,76.619,76.607,76.618,105120000.0
2008-02-18 23:33:00,76.639,76.642,76.638,76.638,82220000.0
2008-02-18 23:35:00,76.604,76.609,76.597,76.609,111240000.0
2008-02-18 23:36:00,76.648,76.651,76.647,76.648,81970000.0
2008-02-18 23:38:00,76.613,76.622,76.605,76.61,103240000.0
2008-02-18 23:39:00,76.629,76.632,76.627,76.628,75730000.0
2008-02-18 23:42:00,76.634,76.639,76.627,76.639,106810000.0
2008-02-18 23:45:00,76.635,76.635,76.61,76.611,113460000.0
2008-02-18 23:47:00,76.604,76.609,76.597,76.609,107840000.0
2008-02-18 23:48:00,76.631,76.631,76.604,76.604,82970000.0
2008-02-18 23:50:00,76.604,76.608,76.595,76.604,108070000.0
2008-02-18 23:51:00,76.638,76.638,76.631,76.631,75640000.0
2008-02-18 23:53:00,76.604,76.609,76.597,76.609,112040000.0
2008-02-18 23:54:00,76.625,76.625,76.611,76.611,77140000.0
2008-02-18 23:57:00,76.634,76.639,76.627,76.639,115520000.0
2008-02-18 23:59:00,76.594,76.6,76.588,76.599,106640000.0
2008-02-19 00:00:00,76.646,76.646,76.639,76.64,75390000.0
2008-02-19 00:01:00,76.588,76.591,76.584,76.588,132190000.0
2008-02-19 00:03:00,76.614,76.619,76.607,76.618,120340000.0
2008-02-19 00:05:00,76.565,76.566,76.543,76.563,113180000.0
2008-02-19 00:06:00,76.575,76.575,76.563,76.568,75580000.0
2008-02-19 00:09:00,76.584,76.591,76.557,76.573,107140000.0
2008-02-19 00:11:00,76.571,76.575,76.56,76.563,105630000.0
2008-02-19 00:12:00,76.593,76.594,76.571,76.582,79300000.0
2008-02-19 00:14:00,76.564,76.57,76.558,76.569,119020000.0
2008-02-19 00:15:00,76.572,76.572,76.546,76.546,87940000.0
2008-02-19 00:16:00,76.533,76.544,76.533,76.542,134000000.0
2008-02-19 00:17:00,76.54,76.547,76.54,76.545,151040000.0
2008-02-19 00:18:00,76.578,76.579,76.562,76.565,145800000.0
2008-02-19 00:19:00,76.553,76.56,76.542,76.556,48510000.0
2008-02-19 00:21:00,76.584,76.589,76.577,76.588,108020000.0
2008-02-19 00:24:00,76.584,76.589,76.577,76.588,111060000.0
2008-02-19 00:26:00,76.563,76.569,76.555,76.561,103940000.0
2008-02-19 00:27:00,76.599,76.602,76.597,76.598,74130000.0
2008-02-19 00:30:00,76.587,76.587,76.548,76.563,103370000.0
2008-02-19 00:33:00,76.565,76.571,76.555,76.559,116920000.0
2008-02-19 00:36:00,76.574,76.579,76.567,76.579,111260000.0
2008-02-19 00:38:00,76.548,76.55,76.524,76.55,113690000.0
2008-02-19 00:39:00,76.579,76.579,76.549,76.553,86000000.0
2008-02-19 00:40:00,76.54,76.55,76.538,76.544,144270000.0
2008-02-19 00:41:00,76.538,76.54,76.536,76.538,136050000.0
2008-02-19 00:42:00,76.567,76.569,76.565,76.567,145810000.0
2008-02-19 00:43:00,76.546,76.556,76.544,76.556,44810000.0
2008-02-19 00:44:00,76.569,76.572,76.561,76.561,91770000.0
2008-02-19 00:45:00,76.58,76.58,76.546,76.554,148800000.0
2008-02-19 00:47:00,76.552,76.56,76.537,76.559,100710000.0
2008-02-19 00:48:00,76.588,76.591,76.587,76.588,79050000.0
2008-02-19 00:49:00,76.548,76.552,76.544,76.548,139770000.0
2008-02-19 00:51:00,76.564,76.564,76.539,76.552,115640000.0
2008-02-19 00:53:00,76.538,76.549,76.536,76.544,105580000.0
2008-02-19 00:54:00,76.558,76.558,76.536,76.538,82900000.0
2008-02-19 00:56:00,76.544,76.549,76.537,76.549,112360000.0
2008-02-19 00:57:00,76.579,76.582,76.578,76.578,81940000.0
2008-02-19 00:58:00,76.541,76.546,76.539,76.544,133600000.0
2008-02-19 01:00:00,76.574,76.579,76.567,76.579,104790000.0
2008-02-19 01:03:00,76.584,76.589,76.577,76.588,107950000.0
2008-02-19 01:04:00,76.554,76.556,76.551,76.555,77180000.0
2008-02-19 01:05:00,76.55,76.558,76.549,76.549,146530000.0
2008-02-19 01:06:00,76.573,76.573,76.553,76.565,134900000.0
2008-02-19 01:07:00,76.577,76.585,76.573,76.583,140170000.0
2008-02-19 01:08:00,76.579,76.595,76.579,76.595,44260000.0
2008-02-19 01:09:00,76.607,76.61,76.588,76.591,94300000.0
2008-02-19 01:10:00,76.599,76.602,76.595,76.597,138490000.0
2008-02-19 01:11:00,76.59,76.599,76.59,76.59,122560000.0
2008-02-19 01:12:00,76.612,76.613,76.6,76.603,67890000.0
2008-02-19 01:13:00,76.605,76.607,76.598,76.598,138660000.0
2008-02-19 01:14:00,76.604,76.607,76.6,76.607,136720000.0
2008-02-19 01:15:00,76.637,76.637,76.631,76.631,103120000.0
2008-02-19 01:18:00,76.623,76.623,76.603,76.612,110440000.0
2008-02-19 01:19:00,76.602,76.608,76.601,76.605,85700000.0
2008-02-19 01:20:00,76.601,76.607,76.599,76.605,154840000.0
2008-02-19 01:21:00,76.625,76.625,76.6,76.62,144880000.0
2008-02-19 01:22:00,76.589,76.598,76.589,76.594,145520000.0
2008-02-19 01:23:00,76.581,76.581,76.569,76.578,49560000.0
2008-02-19 01:24:00,76.583,76.584,76.574,76.577,95790000.0
2008-02-19 01:27:00,76.599,76.608,76.584,76.587,114120000.0
2008-02-19 01:30:00,76.614,76.617,76.605,76.612,117900000.0
2008-02-19 01:31:00,76.59,76.6,76.59,76.595,77470000.0
2008-02-19 01:33:00,76.614,76.619,76.607,76.618,115590000.0
2008-02-19 01:35:00,76.582,76.593,76.576,76.587,115090000.0
2008-02-19 01:36:00,76.6,76.6,76.584,76.584,79510000.0
2008-02-19 01:39:00,76.595,76.597,76.57,76.572,111870000.0
2008-02-19 01:40:00,76.555,76.568,76.555,76.564,82940000.0
2008-02-19 01:41:00,76.575,76.578,76.569,76.57,150390000.0
2008-02-19 01:42:00,76.586,76.588,76.579,76.58,153450000.0
2008-02-19 01:43:00,76.587,76.589,76.585,76.585,134830000.0
2008-02-19 01:45:00,76.606,76.608,76.583,76.588,107480000.0
2008-02-19 01:46:00,76.584,76.586,76.579,76.586,78130000.0
2008-02-19 01:47:00,76.578,76.582,76.574,76.578,142170000.0
2008-02-19 01:48:00,76.595,76.597,76.59,76.591,134460000.0
2008-02-19 01:50:00,76.575,76.585,76.571,76.584,111140000.0
2008-02-19 01:51:00,76.609,76.612,76.608,76.608,84800000.0
2008-02-19 01:52:00,76.562,76.573,76.56,76.573,145610000.0
2008-02-19 01:53:00,76.569,76.578,76.569,76.576,133230000.0
2008-02-19 01:54:00,76.608,76.609,76.606,76.606,144990000.0
2008-02-19 01:56:00,76.564,76.57,76.558,76.569,101840000.0
2008-02-19 01:57:00,76.592,76.592,76.566,76.578,76420000.0
2008-02-19 02:00:00,76.603,76.603,76.585,76.585,5260000.0
2008-02-19 02:01:00,76.568,76.568,76.562,76.568,55690000.0
2008-02-19 02:02:00,76.579,76.579,76.575,76.577,105000000.0
2008-02-19 02:03:00,76.596,76.596,76.581,76.589,140730000.0
2008-02-19 02:04:00,76.596,76.596,76.581,76.596,159120000.0
2008-02-19 02:05:00,76.587,76.596,76.587,76.596,107620000.0
2008-02-19 02:06:00,76.623,76.623,76.583,76.583,103970000.0
2008-02-19 02:08:00,76.597,76.6,76.582,76.587,96870000.0
2008-02-19 02:09:00,76.612,76.612,76.595,76.605,15980000.0
2008-02-19 02:10:00,76.618,76.625,76.61,76.625,96020000.0
2008-02-19 02:11:00,76.623,76.633,76.623,76.63,135040000.0
2008-02-19 02:12:00,76.648,76.648,76.633,76.633,151280000.0
2008-02-19 02:13:00,76.618,76.627,76.618,76.627,108900000.0
2008-02-19 02:14:00,76.619,76.634,76.617,76.619,94330000.0
2008-02-19 02:15:00,76.652,76.652,76.638,76.642,13530000.0
2008-02-19 02:16:00,76.64,76.651,76.64,76.647,7700000.0
2008-02-19 02:17:00,76.653,76.657,76.65,76.651,108460000.0
2008-02-19 02:18:00,76.673,76.673,76.643,76.643,77110000.0
2008-02-19 02:19:00,76.648,76.654,76.641,76.653,150900000.0
2008-02-19 02:20:00,76.655,76.675,76.655,76.675,97090000.0
2008-02-19 02:21:00,76.695,76.695,76.672,76.68,68110000.0
2008-02-19 02:22:00,76.671,76.677,76.671,76.675,94990000.0
2008-02-19 02:23:00,76.668,76.679,76.668,76.67,139440000.0
2008-02-19 02:24:00,76.705,76.705,76.676,76.676,146730000.0
2008-02-19 02:25:00,76.676,76.676,76.663,76.668,106700000.0
2008-02-19 02:26:00,76.663,76.691,76.663,76.687,90910000.0
2008-02-19 02:27:00,76.727,76.727,76.699,76.699,12430000.0
2008-02-19 02:28:00,76.699,76.706,76.692,76.706,101410000.0
2008-02-19 02:29:00,76.69,76.69,76.633,76.633,90630000.0
2008-02-19 02:30:00,76.66,76.66,76.62,76.629,15440000.0
2008-02-19 02:31:00,76.651,76.666,76.644,76.655,14840000.0
2008-02-19 02:32:00,76.663,76.663,76.631,76.631,110250000.0
2008-02-19 02:33:00,76.643,76.671,76.638,76.654,114150000.0
2008-02-19 02:34:00,76.633,76.633,76.613,76.621,133390000.0
2008-02-19 02:35:00,76.613,76.625,76.613,76.625,101630000.0
2008-02-19 02:36:00,76.643,76.643,76.62,76.62,84010000.0
2008-02-19 02:37:00,76.629,76.637,76.629,76.636,139910000.0
2008-02-19 02:38:00,76.628,76.628,76.62,76.628,94390000.0
2008-02-19 02:39:00,76.657,76.657,76.636,76.646,67490000.0
2008-02-19 02:40:00,76.641,76.647,76.64,76.646,96680000.0
2008-02-19 02:42:00,76.664,76.664,76.634,76.634,153650000.0
2008-02-19 02:43:00,76.638,76.639,76.637,76.639,108930000.0
2008-02-19 02:44:00,76.646,76.647,76.629,76.629,94280000.0
2008-02-19 02:45:00,76.657,76.657,76.612,76.619,15960000.0
2008-02-19 02:46:00,76.616,76.637,76.616,76.627,15450000.0
2008-02-19 02:47:00,76.636,76.636,76.63,76.63,128040000.0
2008-02-19 02:48:00,76.657,76.657,76.643,76.643,148590000.0
2008-02-19 02:49:00,76.627,76.637,76.623,76.637,111960000.0
2008-02-19 02:50:00,76.645,76.645,76.621,76.621,93320000.0
2008-02-19 02:51:00,76.641,76.641,76.633,76.638,17130000.0
2008-02-19 02:52:00,76.628,76.634,76.628,76.633,6430000.0
2008-02-19 02:53:00,76.63,76.638,76.628,76.638,153910000.0
2008-02-19 02:54:00,76.652,76.652,76.606,76.606,100720000.0
2008-02-19 02:55:00,76.608,76.614,76.587,76.6,59640000.0
2008-02-19 02:56:00,76.589,76.59,76.585,76.586,97200000.0
2008-02-19 02:57:00,76.613,76.613,76.594,76.601,127080000.0
2008-02-19 02:58:00,76.592,76.598,76.589,76.597,153370000.0
2008-02-19 02:59:00,76.609,76.616,76.609,76.616,105850000.0
2008-02-19 03:00:00,76.63,76.63,76.591,76.591,96900000.0
2008-02-19 03:01:00,76.595,76.595,76.594,76.594,4690000.0
2008-02-19 03:02:00,76.59,76.598,76.59,76.595,94340000.0
2008-02-19 03:03:00,76.615,76.615,76.592,76.602,139510000.0
2008-02-19 03:04:00,76.575,76.58,76.517,76.527,148150000.0
2008-02-19 03:05:00,76.538,76.54,76.514,76.538,109680000.0
2008-02-19 03:06:00,76.561,76.561,76.516,76.516,96110000.0
2008-02-19 03:07:00,76.536,76.545,76.532,76.543,14500000.0
2008-02-19 03:08:00,76.538,76.543,76.532,76.533,132090000.0
2008-02-19 03:09:00,76.556,76.556,76.511,76.539,150300000.0
2008-02-19 03:10:00,76.528,76.538,76.528,76.538,115060000.0
2008-02-19 03:11:00,76.53,76.535,76.521,76.521,90590000.0
2008-02-19 03:12:00,76.554,76.554,76.524,76.524,5440000.0
2008-02-19 03:13:00,76.517,76.517,76.515,76.515,4890000.0
2008-02-19 03:14:00,76.537,76.538,76.53,76.531,135660000.0
2008-02-19 03:15:00,76.56,76.561,76.554,76.559,153530000.0
2008-02-19 03:16:00,76.517,76.524,76.512,76.512,113790000.0
2008-02-19 03:17:00,76.517,76.529,76.508,76.517,95420000.0
2008-02-19 03:18:00,76.542,76.542,76.527,76.538,8270000.0
2008-02-19 03:19:00,76.53,76.535,76.53,76.53,11310000.0
2008-02-19 03:20:00,76.538,76.548,76.538,76.54,103790000.0
2008-02-19 03:21:00,76.556,76.556,76.535,76.543,61430000.0
2008-02-19 03:22:00,76.548,76.548,76.537,76.537,99160000.0
2008-02-19 03:23:00,76.547,76.547,76.54,76.545,139280000.0
2008-02-19 03:24:00,76.557,76.557,76.542,76.542,153500000.0
2008-02-19 03:26:00,76.548,76.56,76.541,76.547,100800000.0
2008-02-19 03:27:00,76.578,76.578,76.545,76.547,11310000.0
2008-02-19 03:28:00,76.539,76.539,76.539,76.539,1730000.0
2008-02-19 03:29:00,76.528,76.53,76.526,76.529,133180000.0
2008-02-19 03:30:00,76.568,76.568,76.559,76.559,156770000.0
2008-02-19 03:31:00,76.538,76.54,76.537,76.539,107900000.0
2008-02-19 03:32:00,76.547,76.549,76.533,76.537,104570000.0
2008-02-19 03:33:00,76.568,76.568,76.568,76.568,1320000.0
2008-02-19 03:34:00,76.557,76.557,76.55,76.551,112730000.0
2008-02-19 03:36:00,76.57,76.57,76.569,76.569,4140000.0
2008-02-19 03:37:00,76.559,76.559,76.552,76.558,59000000.0
2008-02-19 03:39:00,76.58,76.581,76.576,76.58,69410000.0
2008-02-19 03:42:00,76.63,76.631,76.626,76.63,71400000.0
2008-02-19 03:45:00,76.597,76.603,76.591,76.592,105720000.0
2008-02-19 03:48:00,76.578,76.58,76.576,76.579,126380000.0
2008-02-19 03:49:00,76.572,76.577,76.569,76.577,157090000.0
2008-02-19 03:50:00,76.567,76.569,76.567,76.569,114010000.0
2008-02-19 03:51:00,76.592,76.592,76.561,76.561,104070000.0
2008-02-19 03:54:00,76.63,76.63,76.626,76.628,93430000.0
2008-02-19 03:56:00,76.56,76.568,76.559,76.568,154770000.0
2008-02-19 03:57:00,76.603,76.603,76.562,76.573,102590000.0
2008-02-19 03:59:00,76.556,76.558,76.55,76.554,95020000.0
2008-02-19 04:00:00,76.629,76.629,76.573,76.573,143100000.0
2008-02-19 04:01:00,76.576,76.577,76.57,76.572,172800000.0
2008-02-19 04:02:00,76.576,76.576,76.571,76.572,108670000.0
2008-02-19 04:03:00,76.583,76.583,76.56,76.56,100720000.0
2008-02-19 04:04:00,76.573,76.574,76.573,76.574,3190000.0
2008-02-19 04:05:00,76.594,76.594,76.577,76.579,90880000.0
2008-02-19 04:06:00,76.594,76.594,76.591,76.591,4130000.0
2008-02-19 04:09:00,76.6,76.602,76.594,76.599,159880000.0
2008-02-19 04:12:00,76.59,76.591,76.586,76.59,61680000.0
2008-02-19 04:15:00,76.596,76.596,76.59,76.591,132340000.0
2008-02-19 04:16:00,76.561,76.568,76.559,76.559,154610000.0
2008-02-19 04:17:00,76.569,76.576,76.569,76.576,109960000.0
2008-02-19 04:18:00,76.58,76.593,76.577,76.579,103890000.0
2008-02-19 04:21:00,76.6,76.601,76.596,76.6,68410000.0
2008-02-19 04:24:00,76.588,76.588,76.588,76.588,1320000.0
2008-02-19 04:25:00,76.58,76.582,76.574,76.579,156620000.0
2008-02-19 04:26:00,76.587,76.594,76.579,76.588,109630000.0
2008-02-19 04:27:00,76.611,76.611,76.582,76.582,85910000.0
2008-02-19 04:29:00,76.588,76.593,76.582,76.586,101540000.0
2008-02-19 04:30:00,76.63,76.63,76.566,76.566,96440000.0
2008-02-19 04:32:00,76.578,76.582,76.576,76.579,109840000.0
2008-02-19 04:33:00,76.597,76.597,76.567,76.575,62140000.0
2008-02-19 04:34:00,76.577,76.577,76.569,76.569,98880000.0
2008-02-19 04:35:00,76.56,76.575,76.56,76.575,133970000.0
2008-02-19 04:36:00,76.594,76.594,76.565,76.57,158260000.0
2008-02-19 04:37:00,76.563,76.584,76.563,76.577,108300000.0
2008-02-19 04:38:00,76.561,76.568,76.551,76.551,99390000.0
2008-02-19 04:39:00,76.572,76.581,76.568,76.578,22770000.0
2008-02-19 04:40:00,76.567,76.567,76.553,76.558,18640000.0
2008-02-19 04:41:00,76.568,76.579,76.561,76.561,99600000.0
2008-02-19 04:42:00,76.597,76.597,76.589,76.59,139820000.0
2008-02-19 04:43:00,76.57,76.572,76.564,76.569,151510000.0
2008-02-19 04:44:00,76.559,76.566,76.559,76.559,114830000.0
2008-02-19 04:45:00,76.6,76.6,76.564,76.564,92650000.0
2008-02-19 04:46:00,76.558,76.558,76.558,76.558,2440000.0
2008-02-19 04:48:00,76.58,76.582,76.574,76.579,157820000.0
2008-02-19 04:49:00,76.579,76.588,76.579,76.588,100670000.0
2008-02-19 04:51:00,76.6,76.601,76.596,76.6,67910000.0
2008-02-19 04:54:00,76.602,76.602,76.548,76.561,66340000.0
2008-02-19 04:56:00,76.551,76.571,76.545,76.551,101770000.0
2008-02-19 04:57:00,76.565,76.565,76.532,76.532,96230000.0
2008-02-19 04:58:00,76.547,76.563,76.547,76.558,19340000.0
2008-02-19 04:59:00,76.573,76.573,76.534,76.534,90800000.0
2008-02-19 05:00:00,76.58,76.584,76.547,76.572,14850000.0
2008-02-19 05:01:00,76.541,76.556,76.541,76.556,101040000.0
2008-02-19 05:02:00,76.588,76.591,76.578,76.579,96970000.0
2008-02-19 05:03:00,76.585,76.585,76.558,76.574,13160000.0
2008-02-19 05:04:00,76.561,76.581,76.556,76.577,109480000.0
2008-02-19 05:05:00,76.553,76.565,76.546,76.549,91490000.0
2008-02-19 05:06:00,76.569,76.574,76.561,76.561,13940000.0
2008-02-19 05:07:00,76.575,76.575,76.556,76.556,64170000.0
2008-02-19 05:08:00,76.557,76.557,76.548,76.555,92220000.0
2008-02-19 05:09:00,76.6,76.6,76.557,76.561,137480000.0
2008-02-19 05:10:00,76.577,76.584,76.559,76.584,150620000.0
2008-02-19 05:11:00,76.553,76.574,76.553,76.574,110930000.0
2008-02-19 05:12:00,76.581,76.592,76.577,76.579,89890000.0
2008-02-19 05:14:00,76.578,76.583,76.576,76.579,110600000.0
2008-02-19 05:15:00,76.585,76.586,76.565,76.586,57910000.0
2008-02-19 05:16:00,76.565,76.565,76.559,76.559,107220000.0
2008-02-19 05:17:00,76.553,76.585,76.553,76.585,146150000.0
2008-02-19 05:18:00,76.576,76.584,76.548,76.584,166210000.0
2008-02-19 05:19:00,76.55,76.57,76.55,76.558,114690000.0
2008-02-19 05:20:00,76.581,76.581,76.554,76.566,99110000.0
2008-02-19 05:21:00,76.576,76.576,76.562,76.568,11840000.0
2008-02-19 05:22:00,76.558,76.56,76.557,76.559,118920000.0
2008-02-19 05:24:00,76.557,76.557,76.557,76.557,1320000.0
2008-02-19 05:25:00,76.563,76.583,76.563,76.578,14650000.0
2008-02-19 05:26:00,76.55,76.558,76.55,76.556,132100000.0
2008-02-19 05:27:00,76.62,76.622,76.614,76.619,138670000.0
2008-02-19 05:28:00,76.563,76.575,76.545,76.575,106200000.0
2008-02-19 05:30:00,76.59,76.59,76.558,76.558,8270000.0
2008-02-19 05:31:00,76.561,76.583,76.557,76.576,66560000.0
2008-02-19 05:32:00,76.565,76.565,76.557,76.558,97260000.0
2008-02-19 05:33:00,76.574,76.574,76.553,76.569,137640000.0
2008-02-19 05:34:00,76.58,76.582,76.574,76.579,159060000.0
2008-02-19 05:35:00,76.568,76.569,76.567,76.569,106280000.0
2008-02-19 05:36:00,76.576,76.584,76.556,76.574,95390000.0
2008-02-19 05:37:00,76.556,76.583,76.556,76.583,9810000.0
2008-02-19 05:38:00,76.575,76.575,76.554,76.561,102720000.0
2008-02-19 05:39:00,76.568,76.576,76.557,76.575,93290000.0
2008-02-19 05:42:00,76.604,76.604,76.555,76.577,75400000.0
2008-02-19 05:44:00,76.586,76.586,76.578,76.578,37810000.0
2008-02-19 05:45:00,76.586,76.587,76.582,76.587,70910000.0
2008-02-19 05:46:00,76.573,76.573,76.544,76.549,62270000.0
2008-02-19 05:47:00,76.54,76.571,76.54,76.571,41230000.0
2008-02-19 05:48:00,76.566,76.571,76.542,76.571,49140000.0
2008-02-19 05:49:00,76.54,76.562,76.54,76.562,97110000.0
2008-02-19 05:50:00,76.551,76.574,76.551,76.574,111770000.0
2008-02-19 05:51:00,76.568,76.581,76.556,76.578,141540000.0
2008-02-19 05:54:00,76.578,76.579,76.578,76.579,33540000.0
2008-02-19 05:56:00,76.587,76.587,76.581,76.581,56530000.0
2008-02-19 05:57:00,76.576,76.584,76.561,76.561,119040000.0
2008-02-19 05:59:00,76.566,76.569,76.563,76.569,35740000.0
2008-02-19 06:00:00,76.594,76.594,76.563,76.569,35260000.0
2008-02-19 06:01:00,76.561,76.566,76.56,76.566,18820000.0
2008-02-19 06:03:00,76.619,76.62,76.617,76.617,53570000.0
2008-02-19 06:05:00,76.557,76.56,76.557,76.558,117070000.0
2008-02-19 06:06:00,76.596,76.596,76.566,76.581,65760000.0
2008-02-19 06:09:00,76.618,76.62,76.615,76.618,90100000.0
2008-02-19 06:11:00,76.57,76.583,76.57,76.583,38900000.0
2008-02-19 06:12:00,76.619,76.619,76.566,76.566,25430000.0
2008-02-19 06:13:00,76.568,76.573,76.563,76.573,38040000.0
2008-02-19 06:14:00,76.586,76.586,76.58,76.58,28870000.0
2008-02-19 06:15:00,76.616,76.616,76.609,76.61,32710000.0
2008-02-19 06:18:00,76.581,76.586,76.58,76.586,91720000.0
2008-02-19 06:19:00,76.573,76.594,76.573,76.594,66120000.0
2008-02-19 06:21:00,76.604,76.604,76.594,76.597,108950000.0
2008-02-19 06:24:00,76.606,76.606,76.591,76.591,124550000.0
2008-02-19 06:25:00,76.599,76.6,76.594,76.598,97950000.0
2008-02-19 06:26:00,76.572,76.59,76.572,76.572,69550000.0
2008-02-19 06:27:00,76.595,76.595,76.582,76.582,105780000.0
2008-02-19 06:28:00,76.571,76.577,76.569,76.569,67850000.0
2008-02-19 06:30:00,76.592,76.592,76.565,76.571,67540000.0
2008-02-19 06:32:00,76.575,76.575,76.564,76.567,59860000.0
2008-02-19 06:33:00,76.583,76.6,76.583,76.596,67970000.0
2008-02-19 06:34:00,76.588,76.59,76.586,76.587,120530000.0
2008-02-19 06:35:00,76.596,76.6,76.596,76.597,91130000.0
2008-02-19 06:36:00,76.605,76.605,76.582,76.582,93160000.0
2008-02-19 06:37:00,76.59,76.605,76.584,76.605,89670000.0
2008-02-19 06:38:00,76.595,76.595,76.574,76.578,83750000.0
2008-02-19 06:39:00,76.596,76.597,76.591,76.596,59690000.0
2008-02-19 06:41:00,76.587,76.596,76.587,76.596,65350000.0
2008-02-19 06:42:00,76.595,76.596,76.59,76.595,108450000.0
2008-02-19 06:44:00,76.587,76.589,76.587,76.588,70500000.0
2008-02-19 06:45:00,76.613,76.613,76.582,76.582,69550000.0
2008-02-19 06:46:00,76.596,76.608,76.582,76.591,73780000.0
2008-02-19 06:47:00,76.608,76.61,76.607,76.608,70350000.0
2008-02-19 06:48:00,76.604,76.611,76.573,76.573,38280000.0
2008-02-19 06:49:00,76.575,76.575,76.561,76.568,70960000.0
2008-02-19 06:50:00,76.562,76.569,76.562,76.565,105220000.0
2008-02-19 06:51:00,76.602,76.602,76.565,76.565,85410000.0
2008-02-19 06:52:00,76.568,76.586,76.557,76.586,75540000.0
2008-02-19 06:53:00,76.576,76.585,76.553,76.553,54850000.0
2008-02-19 06:54:00,76.578,76.578,76.555,76.556,100190000.0
2008-02-19 06:55:00,76.554,76.581,76.554,76.581,61690000.0
2008-02-19 06:56:00,76.575,76.575,76.536,76.541,48870000.0
2008-02-19 06:57:00,76.556,76.556,76.515,76.531,40480000.0
2008-02-19 06:58:00,76.517,76.533,76.501,76.501,44860000.0
2008-02-19 06:59:00,76.511,76.54,76.51,76.519,53940000.0
2008-02-19 07:00:00,76.565,76.565,76.533,76.557,98800000.0
2008-02-19 07:01:00,76.551,76.558,76.55,76.55,72500000.0
2008-02-19 07:02:00,76.552,76.552,76.524,76.524,96280000.0
2008-02-19 07:03:00,76.544,76.544,76.512,76.543,86130000.0
2008-02-19 07:04:00,76.533,76.542,76.516,76.526,107800000.0
2008-02-19 07:05:00,76.521,76.54,76.516,76.538,104620000.0
2008-02-19 07:06:00,76.555,76.555,76.523,76.552,109450000.0
2008-02-19 07:07:00,76.536,76.548,76.495,76.503,120200000.0
2008-02-19 07:08:00,76.523,76.54,76.507,76.528,98700000.0
2008-02-19 07:09:00,76.535,76.543,76.515,76.543,73660000.0
2008-02-19 07:10:00,76.508,76.517,76.497,76.516,129950000.0
2008-02-19 07:11:00,76.523,76.523,76.486,76.491,89820000.0
2008-02-19 07:12:00,76.508,76.521,76.495,76.495,62660000.0
2008-02-19 07:13:00,76.502,76.518,76.487,76.499,94780000.0
2008-02-19 07:14:00,76.491,76.52,76.488,76.499,124960000.0
2008-02-19 07:15:00,76.51,76.519,76.479,76.513,137190000.0
2008-02-19 07:16:00,76.506,76.515,76.483,76.515,102810000.0
2008-02-19 07:17:00,76.521,76.521,76.474,76.474,87730000.0
2008-02-19 07:18:00,76.485,76.485,76.453,76.463,10980000.0
2008-02-19 07:19:00,76.487,76.487,76.449,76.449,10070000.0
2008-02-19 07:20:00,76.451,76.477,76.449,76.465,84000000.0
2008-02-19 07:21:00,76.481,76.481,76.461,76.468,19760000.0
2008-02-19 07:22:00,76.452,76.482,76.434,76.443,65370000.0
2008-02-19 07:23:00,76.429,76.452,76.427,76.438,68310000.0
2008-02-19 07:24:00,76.471,76.471,76.429,76.441,74560000.0
2008-02-19 07:25:00,76.413,76.431,76.413,76.414,78470000.0
2008-02-19 07:26:00,76.418,76.44,76.391,76.409,68990000.0
2008-02-19 07:27:00,76.424,76.424,76.387,76.414,43340000.0
2008-02-19 07:28:00,76.399,76.413,76.391,76.406,77540000.0
2008-02-19 07:29:00,76.392,76.413,76.387,76.413,112100000.0
2008-02-19 07:30:00,76.426,76.426,76.406,76.409,82420000.0
2008-02-19 07:31:00,76.421,76.421,76.403,76.41,72920000.0
2008-02-19 07:32:00,76.396,76.396,76.364,76.391,56710000.0
2008-02-19 07:33:00,76.381,76.381,76.362,76.362,90940000.0
2008-02-19 07:34:00,76.37,76.387,76.365,76.369,66680000.0
2008-02-19 07:35:00,76.379,76.39,76.367,76.371,45510000.0
2008-02-19 07:36:00,76.377,76.391,76.365,76.368,41280000.0
2008-02-19 07:37:00,76.36,76.374,76.36,76.367,43440000.0
2008-02-19 07:38:00,76.378,76.392,76.372,76.386,55930000.0
2008-02-19 07:39:00,76.394,76.394,76.373,76.379,100780000.0
2008-02-19 07:40:00,76.397,76.397,76.373,76.378,70180000.0
2008-02-19 07:41:00,76.387,76.387,76.38,76.381,91780000.0
2008-02-19 07:42:00,76.383,76.383,76.363,76.369,89730000.0
2008-02-19 07:43:00,76.381,76.387,76.38,76.386,108560000.0
2008-02-19 07:44:00,76.362,76.382,76.362,76.368,100990000.0
2008-02-19 07:45:00,76.391,76.391,76.353,76.359,109890000.0
2008-02-19 07:46:00,76.342,76.346,76.318,76.337,118940000.0
2008-02-19 07:47:00,76.348,76.362,76.337,76.339,100830000.0
2008-02-19 07:48:00,76.357,76.378,76.338,76.353,70380000.0
2008-02-19 07:49:00,76.337,76.347,76.337,76.345,143380000.0
2008-02-19 07:51:00,76.356,76.384,76.356,76.371,60230000.0
2008-02-19 07:52:00,76.378,76.39,76.377,76.377,89680000.0
2008-02-19 07:53:00,76.371,76.385,76.371,76.379,124920000.0
2008-02-19 07:54:00,76.397,76.397,76.381,76.382,143540000.0
2008-02-19 07:55:00,76.388,76.392,76.38,76.39,100550000.0
2008-02-19 07:56:00,76.38,76.387,76.371,76.371,84360000.0
2008-02-19 07:57:00,76.394,76.397,76.394,76.395,9390000.0
2008-02-19 07:58:00,76.386,76.39,76.361,76.361,85230000.0
2008-02-19 07:59:00,76.35,76.381,76.349,76.36,125530000.0
2008-02-19 08:00:00,76.35,76.363,76.326,76.326,139130000.0
2008-02-19 08:01:00,76.322,76.331,76.3,76.325,99070000.0
2008-02-19 08:02:00,76.343,76.343,76.321,76.321,85250000.0
2008-02-19 08:03:00,76.323,76.334,76.312,76.334,11460000.0
2008-02-19 08:04:00,76.31,76.334,76.31,76.334,109590000.0
2008-02-19 08:05:00,76.33,76.339,76.322,76.33,117670000.0
2008-02-19 08:06:00,76.352,76.363,76.325,76.363,94050000.0
2008-02-19 08:07:00,76.361,76.378,76.353,76.353,77420000.0
2008-02-19 08:08:00,76.36,76.381,76.355,76.366,133100000.0
2008-02-19 08:09:00,76.385,76.385,76.362,76.38,94380000.0
2008-02-19 08:10:00,76.372,76.387,76.365,76.373,57920000.0
2008-02-19 08:11:00,76.376,76.382,76.363,76.368,90010000.0
2008-02-19 08:12:00,76.363,76.363,76.344,76.358,121960000.0
2008-02-19 08:13:00,76.36,76.363,76.351,76.351,143810000.0
2008-02-19 08:14:00,76.357,76.357,76.35,76.356,97260000.0
2008-02-19 08:15:00,76.385,76.385,76.368,76.376,88800000.0
2008-02-19 08:16:00,76.375,76.388,76.363,76.363,12580000.0
2008-02-19 08:17:00,76.369,76.382,76.362,76.362,84880000.0
2008-02-19 08:18:00,76.387,76.387,76.363,76.382,97300000.0
2008-02-19 08:19:00,76.365,76.391,76.365,76.391,75030000.0
2008-02-19 08:20:00,76.366,76.39,76.366,76.386,92430000.0
2008-02-19 08:21:00,76.403,76.403,76.373,76.373,80840000.0
2008-02-19 08:22:00,76.36,76.366,76.36,76.366,63120000.0
2008-02-19 08:23:00,76.365,76.394,76.365,76.394,97050000.0
2008-02-19 08:24:00,76.397,76.397,76.378,76.393,77810000.0
2008-02-19 08:25:00,76.39,76.412,76.376,76.396,75140000.0
2008-02-19 08:26:00,76.37,76.384,76.363,76.37,78890000.0
2008-02-19 08:27:00,76.363,76.363,76.317,76.317,83910000.0
2008-02-19 08:28:00,76.318,76.319,76.296,76.301,73990000.0
2008-02-19 08:29:00,76.326,76.33,76.307,76.318,81780000.0
2008-02-19 08:30:00,76.355,76.355,76.315,76.335,90700000.0
2008-02-19 08:31:00,76.31,76.336,76.306,76.336,105480000.0
2008-02-19 08:32:00,76.329,76.342,76.322,76.322,124360000.0
2008-02-19 08:33:00,76.331,76.339,76.331,76.336,86890000.0
2008-02-19 08:34:00,76.336,76.343,76.322,76.332,63350000.0
2008-02-19 08:35:00,76.323,76.344,76.323,76.344,80160000.0
2008-02-19 08:36:00,76.356,76.362,76.331,76.347,87270000.0
2008-02-19 08:37:00,76.357,76.361,76.335,76.341,68790000.0
2008-02-19 08:38:00,76.351,76.388,76.351,76.383,24270000.0
2008-02-19 08:39:00,76.403,76.403,76.368,76.372,64890000.0
2008-02-19 08:40:00,76.361,76.383,76.352,76.352,61550000.0
2008-02-19 08:41:00,76.358,76.366,76.342,76.366,90350000.0
2008-02-19 08:42:00,76.366,76.366,76.349,76.349,102520000.0
2008-02-19 08:43:00,76.365,76.383,76.365,76.372,92860000.0
2008-02-19 08:44:00,76.364,76.373,76.357,76.366,54410000.0
2008-02-19 08:45:00,76.382,76.382,76.363,76.363,63250000.0
2008-02-19 08:46:00,76.384,76.384,76.362,76.362,96500000.0
2008-02-19 08:47:00,76.351,76.383,76.351,76.369,66460000.0
2008-02-19 08:48:00,76.375,76.385,76.363,76.385,36400000.0
2008-02-19 08:49:00,76.36,76.383,76.36,76.383,74980000.0
2008-02-19 08:50:00,76.364,76.392,76.364,76.377,56990000.0
2008-02-19 08:51:00,76.394,76.394,76.376,76.386,73550000.0
2008-02-19 08:52:00,76.379,76.396,76.379,76.396,75040000.0
2008-02-19 08:53:00,76.369,76.382,76.363,76.363,40050000.0
2008-02-19 08:54:00,76.376,76.391,76.356,76.362,71690000.0
2008-02-19 08:55:00,76.377,76.394,76.366,76.375,55170000.0
2008-02-19 08:56:00,76.382,76.392,76.362,76.362,40400000.0
2008-02-19 08:57:00,76.389,76.389,76.365,76.367,46200000.0
2008-02-19 08:58:00,76.36,76.375,76.36,76.373,92680000.0
2008-02-19 08:59:00,76.394,76.396,76.373,76.396,104930000.0
2008-02-19 09:00:00,76.405,76.405,76.364,76.364,134490000.0
2008-02-19 09:01:00,76.368,76.382,76.368,76.378,71100000.0
2008-02-19 09:02:00,76.372,76.392,76.363,76.37,69750000.0
2008-02-19 09:03:00,76.376,76.389,76.354,76.377,34140000.0
2008-02-19 09:04:00,76.394,76.394,76.373,76.373,43660000.0
2008-02-19 09:05:00,76.38,76.389,76.367,76.386,59110000.0
2008-02-19 09:06:00,76.396,76.396,76.366,76.368,137240000.0
2008-02-19 09:07:00,76.351,76.381,76.351,76.368,68520000.0
2008-02-19 09:08:00,76.377,76.382,76.356,76.366,38270000.0
2008-02-19 09:09:00,76.376,76.376,76.352,76.36,40270000.0
2008-02-19 09:10:00,76.348,76.348,76.342,76.346,16990000.0
2008-02-19 09:11:00,76.333,76.333,76.311,76.311,67890000.0
2008-02-19 09:12:00,76.308,76.308,76.265,76.28,54510000.0
2008-02-19 09:13:00,76.267,76.292,76.246,76.258,113170000.0
2008-02-19 09:14:00,76.269,76.269,76.241,76.259,118620000.0
2008-02-19 09:15:00,76.26,76.265,76.23,76.23,61900000.0
2008-02-19 09:16:00,76.237,76.242,76.227,76.227,129740000.0
2008-02-19 09:17:00,76.223,76.234,76.223,76.228,97380000.0
2008-02-19 09:18:00,76.253,76.253,76.225,76.238,93050000.0
2008-02-19 09:19:00,76.228,76.234,76.22,76.233,55060000.0
2008-02-19 09:20:00,76.221,76.243,76.221,76.221,42630000.0
2008-02-19 09:21:00,76.237,76.258,76.225,76.248,29320000.0
2008-02-19 09:22:00,76.244,76.27,76.244,76.259,49510000.0
2008-02-19 09:23:00,76.268,76.268,76.259,76.259,32680000.0
2008-02-19 09:24:00,76.277,76.277,76.259,76.259,38980000.0
2008-02-19 09:25:00,76.25,76.271,76.244,76.259,52600000.0
2008-02-19 09:26:00,76.251,76.266,76.251,76.266,87690000.0
2008-02-19 09:27:00,76.275,76.275,76.253,76.267,103380000.0
2008-02-19 09:28:00,76.263,76.288,76.251,76.251,63260000.0
2008-02-19 09:29:00,76.261,76.287,76.255,76.283,74150000.0
2008-02-19 09:30:00,76.272,76.293,76.272,76.28,119250000.0
2008-02-19 09:31:00,76.26,76.272,76.255,76.268,105610000.0
2008-02-19 09:32:00,76.292,76.292,76.265,76.278,151360000.0
2008-02-19 09:33:00,76.298,76.3,76.275,76.287,122870000.0
2008-02-19 09:34:00,76.28,76.298,76.28,76.295,107990000.0
2008-02-19 09:35:00,76.29,76.316,76.29,76.316,72580000.0
2008-02-19 09:36:00,76.334,76.334,76.3,76.302,96420000.0
2008-02-19 09:37:00,76.284,76.293,76.265,76.286,67400000.0
2008-02-19 09:38:00,76.278,76.299,76.264,76.264,82470000.0
2008-02-19 09:39:00,76.293,76.293,76.253,76.265,67330000.0
2008-02-19 09:40:00,76.293,76.293,76.252,76.268,44920000.0
2008-02-19 09:41:00,76.259,76.274,76.254,76.265,60520000.0
2008-02-19 09:42:00,76.292,76.324,76.271,76.306,62760000.0
2008-02-19 09:43:00,76.29,76.298,76.289,76.297,125180000.0
2008-02-19 09:44:00,76.282,76.282,76.252,76.252,92720000.0
2008-02-19 09:45:00,76.268,76.29,76.258,76.271,93750000.0
2008-02-19 09:46:00,76.279,76.284,76.274,76.278,80820000.0
2008-02-19 09:47:00,76.284,76.284,76.253,76.267,73960000.0
2008-02-19 09:48:00,76.292,76.303,76.267,76.303,58630000.0
2008-02-19 09:49:00,76.277,76.291,76.261,76.261,51500000.0
2008-02-19 09:50:00,76.268,76.293,76.264,76.293,60440000.0
2008-02-19 09:51:00,76.272,76.282,76.254,76.266,101120000.0
2008-02-19 09:52:00,76.242,76.27,76.242,76.243,63410000.0
2008-02-19 09:53:00,76.252,76.273,76.247,76.268,73830000.0
2008-02-19 09:54:00,76.267,76.273,76.252,76.265,69070000.0
2008-02-19 09:55:00,76.277,76.283,76.271,76.271,75420000.0
2008-02-19 09:56:00,76.281,76.302,76.272,76.272,68260000.0
2008-02-19 09:57:00,76.287,76.294,76.271,76.294,42530000.0
2008-02-19 09:58:00,76.28,76.304,76.279,76.281,76240000.0
2008-02-19 09:59:00,76.291,76.302,76.283,76.302,107630000.0
2008-02-19 10:00:00,76.314,76.314,76.279,76.283,80730000.0
2008-02-19 10:01:00,76.278,76.292,76.264,76.272,69250000.0
2008-02-19 10:02:00,76.282,76.294,76.275,76.278,52330000.0
2008-02-19 10:03:00,76.275,76.275,76.245,76.258,93770000.0
2008-02-19 10:04:00,76.277,76.289,76.272,76.279,57830000.0
2008-02-19 10:05:00,76.291,76.305,76.285,76.305,51700000.0
2008-02-19 10:06:00,76.313,76.313,76.285,76.29,37980000.0
2008-02-19 10:07:00,76.294,76.294,76.285,76.289,40390000.0
2008-02-19 10:08:00,76.283,76.324,76.283,76.324,53230000.0
2008-02-19 10:09:00,76.324,76.324,76.282,76.282,96520000.0
2008-02-19 10:10:00,76.29,76.295,76.274,76.295,69600000.0
2008-02-19 10:11:00,76.269,76.285,76.269,76.269,93490000.0
2008-02-19 10:12:00,76.289,76.313,76.275,76.313,94320000.0
2008-02-19 10:13:00,76.307,76.307,76.281,76.281,109410000.0
2008-02-19 10:14:00,76.281,76.303,76.281,76.282,99740000.0
2008-02-19 10:15:00,76.308,76.308,76.294,76.305,108000000.0
2008-02-19 10:16:00,76.297,76.297,76.285,76.296,124280000.0
2008-02-19 10:17:00,76.292,76.298,76.291,76.298,98140000.0
2008-02-19 10:18:00,76.298,76.3,76.296,76.298,76970000.0
2008-02-19 10:19:00,76.289,76.298,76.289,76.297,146080000.0
2008-02-19 10:20:00,76.287,76.294,76.282,76.292,92180000.0
2008-02-19 10:21:00,76.306,76.313,76.286,76.313,59780000.0
2008-02-19 10:22:00,76.291,76.309,76.287,76.306,94890000.0
2008-02-19 10:23:00,76.334,76.334,76.313,76.333,131740000.0
2008-02-19 10:24:00,76.333,76.358,76.326,76.331,139530000.0
2008-02-19 10:25:00,76.347,76.363,76.342,76.351,100620000.0
2008-02-19 10:26:00,76.355,76.362,76.336,76.339,84730000.0
2008-02-19 10:27:00,76.339,76.346,76.333,76.346,14280000.0
2008-02-19 10:29:00,76.339,76.348,76.339,76.348,102510000.0
2008-02-19 10:30:00,76.355,76.355,76.34,76.34,144040000.0
2008-02-19 10:31:00,76.333,76.36,76.333,76.35,81550000.0
2008-02-19 10:32:00,76.332,76.363,76.332,76.363,66780000.0
2008-02-19 10:33:00,76.383,76.383,76.336,76.352,33000000.0
2008-02-19 10:34:00,76.34,76.357,76.334,76.348,44950000.0
2008-02-19 10:35:00,76.363,76.382,76.358,76.371,55270000.0
2008-02-19 10:36:00,76.372,76.372,76.352,76.352,136770000.0
2008-02-19 10:37:00,76.355,76.364,76.334,76.364,63270000.0
2008-02-19 10:38:00,76.347,76.347,76.34,76.346,42190000.0
2008-02-19 10:39:00,76.364,76.364,76.338,76.341,39820000.0
2008-02-19 10:40:00,76.347,76.347,76.323,76.323,17320000.0
2008-02-19 10:41:00,76.33,76.358,76.327,76.331,78390000.0
2008-02-19 10:42:00,76.346,76.346,76.314,76.336,56620000.0
2008-02-19 10:43:00,76.338,76.342,76.323,76.33,116440000.0
2008-02-19 10:44:00,76.32,76.339,76.32,76.328,122540000.0
2008-02-19 10:45:00,76.356,76.356,76.323,76.323,61990000.0
2008-02-19 10:46:00,76.324,76.324,76.31,76.317,115950000.0
2008-02-19 10:47:00,76.311,76.335,76.311,76.335,98730000.0
2008-02-19 10:48:00,76.323,76.326,76.311,76.326,98800000.0
2008-02-19 10:49:00,76.316,76.332,76.311,76.332,55270000.0
2008-02-19 10:50:00,76.31,76.321,76.309,76.309,37010000.0
2008-02-19 10:51:00,76.319,76.319,76.285,76.309,31020000.0
2008-02-19 10:52:00,76.286,76.286,76.273,76.285,44070000.0
2008-02-19 10:53:00,76.282,76.329,76.282,76.302,24660000.0
2008-02-19 10:54:00,76.323,76.323,76.301,76.301,38950000.0
2008-02-19 10:55:00,76.289,76.301,76.273,76.273,55250000.0
2008-02-19 10:56:00,76.281,76.324,76.275,76.324,88390000.0
2008-02-19 10:57:00,76.313,76.313,76.288,76.291,91730000.0
2008-02-19 10:58:00,76.295,76.295,76.283,76.294,65710000.0
2008-02-19 10:59:00,76.314,76.34,76.295,76.327,77430000.0
2008-02-19 11:00:00,76.352,76.352,76.311,76.327,117730000.0
2008-02-19 11:01:00,76.291,76.308,76.276,76.278,108630000.0
2008-02-19 11:02:00,76.274,76.304,76.274,76.304,154380000.0
2008-02-19 11:03:00,76.295,76.295,76.279,76.286,129240000.0
2008-02-19 11:04:00,76.267,76.28,76.263,76.263,106900000.0
2008-02-19 11:05:00,76.277,76.284,76.263,76.272,67720000.0
2008-02-19 11:06:00,76.284,76.284,76.262,76.262,96350000.0
2008-02-19 11:07:00,76.267,76.286,76.264,76.286,69360000.0
2008-02-19 11:08:00,76.275,76.285,76.264,76.285,85210000.0
2008-02-19 11:09:00,76.281,76.281,76.263,76.263,72490000.0
2008-02-19 11:10:00,76.263,76.263,76.246,76.25,40270000.0
2008-02-19 11:11:00,76.233,76.258,76.229,76.255,66000000.0
2008-02-19 11:12:00,76.257,76.27,76.244,76.248,64240000.0
2008-02-19 11:13:00,76.255,76.255,76.24,76.246,118310000.0
2008-02-19 11:14:00,76.259,76.276,76.256,76.276,96230000.0
2008-02-19 11:15:00,76.273,76.273,76.244,76.264,92630000.0
2008-02-19 11:16:00,76.238,76.259,76.237,76.241,81830000.0
2008-02-19 11:17:00,76.248,76.251,76.211,76.236,78010000.0
2008-02-19 11:18:00,76.227,76.232,76.212,76.218,65130000.0
2008-02-19 11:19:00,76.227,76.232,76.221,76.226,52720000.0
2008-02-19 11:20:00,76.22,76.244,76.22,76.228,61920000.0
2008-02-19 11:21:00,76.243,76.243,76.222,76.222,95390000.0
2008-02-19 11:22:00,76.228,76.244,76.224,76.244,67100000.0
2008-02-19 11:23:00,76.227,76.227,76.171,76.175,70940000.0
2008-02-19 11:24:00,76.175,76.182,76.162,76.177,66730000.0
2008-02-19 11:25:00,76.195,76.202,76.164,76.202,72020000.0
2008-02-19 11:26:00,76.19,76.203,76.187,76.203,74910000.0
2008-02-19 11:27:00,76.186,76.204,76.173,76.204,46090000.0
2008-02-19 11:28:00,76.185,76.191,76.167,76.169,81300000.0
2008-02-19 11:29:00,76.174,76.174,76.146,76.158,110100000.0
2008-02-19 11:30:00,76.153,76.181,76.153,76.171,78670000.0
2008-02-19 11:31:00,76.181,76.192,76.175,76.189,71220000.0
2008-02-19 11:32:00,76.178,76.183,76.16,76.16,53440000.0
2008-02-19 11:33:00,76.173,76.18,76.155,76.158,93480000.0
2008-02-19 11:34:00,76.174,76.174,76.155,76.158,68050000.0
2008-02-19 11:35:00,76.167,76.167,76.154,76.158,61970000.0
2008-02-19 11:36:00,76.21,76.21,76.162,76.182,40520000.0
2008-02-19 11:37:00,76.15,76.165,76.15,76.165,42630000.0
2008-02-19 11:38:00,76.163,76.181,76.163,76.178,54400000.0
2008-02-19 11:39:00,76.188,76.188,76.119,76.148,100700000.0
2008-02-19 11:40:00,76.135,76.169,76.135,76.15,65940000.0
2008-02-19 11:41:00,76.159,76.159,76.116,76.126,91860000.0
2008-02-19 11:42:00,76.129,76.139,76.108,76.11,90010000.0
2008-02-19 11:43:00,76.119,76.122,76.099,76.099,103260000.0
2008-02-19 11:44:00,76.111,76.143,76.111,76.133,97080000.0
2008-02-19 11:45:00,76.154,76.154,76.123,76.131,114490000.0
2008-02-19 11:46:00,76.123,76.154,76.123,76.141,135030000.0
2008-02-19 11:47:00,76.146,76.147,76.112,76.136,94710000.0
2008-02-19 11:48:00,76.137,76.141,76.122,76.136,75020000.0
2008-02-19 11:49:00,76.128,76.151,76.126,76.13,140460000.0
2008-02-19 11:50:00,76.139,76.145,76.122,76.145,88580000.0
2008-02-19 11:51:00,76.138,76.138,76.13,76.13,56210000.0
2008-02-19 11:52:00,76.138,76.142,76.122,76.122,86520000.0
2008-02-19 11:53:00,76.142,76.158,76.125,76.139,128860000.0
2008-02-19 11:54:00,76.162,76.174,76.144,76.174,138140000.0
2008-02-19 11:55:00,76.152,76.169,76.143,76.153,103120000.0
2008-02-19 11:56:00,76.157,76.158,76.143,76.147,90950000.0
2008-02-19 11:57:00,76.185,76.194,76.177,76.177,24980000.0
2008-02-19 11:58:00,76.172,76.195,76.161,76.161,108770000.0
2008-02-19 11:59:00,76.176,76.176,76.142,76.158,152080000.0
2008-02-19 12:00:00,76.152,76.152,76.111,76.137,112100000.0
2008-02-19 12:01:00,76.149,76.174,76.145,76.151,105610000.0
2008-02-19 12:02:00,76.152,76.157,76.143,76.149,62940000.0
2008-02-19 12:03:00,76.167,76.171,76.148,76.15,91900000.0
2008-02-19 12:04:00,76.155,76.159,76.151,76.151,65190000.0
2008-02-19 12:05:00,76.155,76.161,76.142,76.142,91590000.0
2008-02-19 12:06:00,76.158,76.167,76.158,76.167,69160000.0
2008-02-19 12:07:00,76.158,76.166,76.15,76.166,40790000.0
2008-02-19 12:08:00,76.155,76.155,76.139,76.147,64690000.0
2008-02-19 12:09:00,76.155,76.162,76.142,76.147,60990000.0
2008-02-19 12:10:00,76.157,76.162,76.143,76.149,121680000.0
2008-02-19 12:11:00,76.161,76.161,76.143,76.147,93010000.0
2008-02-19 12:12:00,76.162,76.165,76.135,76.165,90360000.0
2008-02-19 12:13:00,76.141,76.147,76.14,76.14,81440000.0
2008-02-19 12:14:00,76.152,76.17,76.142,76.148,79010000.0
2008-02-19 12:15:00,76.14,76.167,76.137,76.147,57680000.0
2008-02-19 12:16:00,76.151,76.151,76.123,76.14,48740000.0
2008-02-19 12:17:00,76.13,76.138,76.123,76.128,61310000.0
2008-02-19 12:18:00,76.136,76.136,76.123,76.134,99350000.0
2008-02-19 12:19:00,76.127,76.142,76.124,76.136,61060000.0
2008-02-19 12:20:00,76.128,76.138,76.108,76.119,70890000.0
2008-02-19 12:21:00,76.121,76.121,76.043,76.055,67940000.0
2008-02-19 12:22:00,76.047,76.05,76.024,76.038,69770000.0
2008-02-19 12:23:00,76.043,76.043,76.011,76.011,77980000.0
2008-02-19 12:24:00,76.031,76.031,75.994,75.994,51480000.0
2008-02-19 12:25:00,76.007,76.03,76.007,76.018,75280000.0
2008-02-19 12:26:00,76.025,76.033,76.0,76.0,107670000.0
2008-02-19 12:27:00,76.016,76.016,75.975,75.981,81630000.0
2008-02-19 12:28:00,75.972,76.01,75.972,75.987,67800000.0
2008-02-19 12:29:00,75.984,76.023,75.984,76.014,51190000.0
2008-02-19 12:30:00,76.009,76.022,76.006,76.007,85890000.0
2008-02-19 12:31:00,75.997,76.012,75.983,75.983,60760000.0
2008-02-19 12:32:00,75.987,75.999,75.966,75.979,53440000.0
2008-02-19 12:33:00,75.976,75.982,75.958,75.959,43480000.0
2008-02-19 12:34:00,75.948,75.968,75.937,75.966,40320000.0
2008-02-19 12:35:00,75.961,75.971,75.951,75.951,53790000.0
2008-02-19 12:36:00,75.964,75.964,75.941,75.941,102110000.0
2008-02-19 12:37:00,75.948,75.957,75.927,75.939,71110000.0
2008-02-19 12:38:00,75.907,75.932,75.904,75.932,99510000.0
2008-02-19 12:39:00,75.925,75.926,75.903,75.926,94280000.0
2008-02-19 12:40:00,75.885,75.897,75.834,75.85,109250000.0
2008-02-19 12:41:00,75.839,75.863,75.836,75.841,101580000.0
2008-02-19 12:42:00,75.856,75.861,75.836,75.847,121510000.0
2008-02-19 12:43:00,75.857,75.879,75.854,75.869,123770000.0
2008-02-19 12:44:00,75.884,75.912,75.873,75.889,92220000.0
2008-02-19 12:45:00,75.904,75.94,75.884,75.926,82080000.0
2008-02-19 12:46:00,75.911,75.922,75.896,75.901,148040000.0
2008-02-19 12:47:00,75.887,75.907,75.865,75.871,96300000.0
2008-02-19 12:48:00,75.913,75.913,75.846,75.846,57330000.0
2008-02-19 12:49:00,75.854,75.854,75.818,75.847,91900000.0
2008-02-19 12:50:00,75.843,75.88,75.843,75.861,130560000.0
2008-02-19 12:51:00,75.88,75.891,75.861,75.872,141330000.0
2008-02-19 12:52:00,75.884,75.914,75.884,75.914,109950000.0
2008-02-19 12:53:00,75.886,75.919,75.883,75.883,79440000.0
2008-02-19 12:54:00,75.904,75.922,75.896,75.922,9250000.0
2008-02-19 12:55:00,75.906,75.935,75.905,75.935,8440000.0
2008-02-19 12:56:00,75.919,75.931,75.905,75.905,91570000.0
2008-02-19 12:57:00,75.923,75.936,75.903,75.928,53470000.0
2008-02-19 12:58:00,75.92,75.932,75.911,75.932,93070000.0
2008-02-19 12:59:00,75.928,75.93,75.926,75.93,122000000.0
2008-02-19 13:00:00,75.927,75.927,75.891,75.901,141730000.0
2008-02-19 13:01:00,75.893,75.928,75.893,75.918,97630000.0
2008-02-19 13:02:00,75.913,75.941,75.904,75.904,88330000.0
2008-02-19 13:03:00,75.929,75.945,75.919,75.942,13790000.0
2008-02-19 13:04:00,75.936,75.946,75.936,75.936,9950000.0
2008-02-19 13:05:00,75.92,75.928,75.92,75.921,128140000.0
2008-02-19 13:06:00,75.952,75.952,75.921,75.932,146930000.0
2008-02-19 13:07:00,75.907,75.914,75.903,75.903,100920000.0
2008-02-19 13:08:00,75.891,75.906,75.878,75.882,92280000.0
2008-02-19 13:09:00,75.912,75.918,75.893,75.902,12020000.0
2008-02-19 13:10:00,75.918,75.935,75.913,75.935,72540000.0
2008-02-19 13:11:00,75.916,75.941,75.916,75.928,97990000.0
2008-02-19 13:12:00,75.937,75.947,75.925,75.932,100030000.0
2008-02-19 13:13:00,75.938,75.955,75.931,75.94,106870000.0
2008-02-19 13:14:00,75.925,75.927,75.92,75.926,94870000.0
2008-02-19 13:15:00,75.946,75.953,75.926,75.953,105580000.0
2008-02-19 13:16:00,75.946,75.959,75.934,75.955,123510000.0
2008-02-19 13:17:00,75.968,75.968,75.959,75.959,96540000.0
2008-02-19 13:18:00,75.971,75.971,75.944,75.958,68490000.0
2008-02-19 13:19:00,75.948,75.963,75.935,75.958,144700000.0
2008-02-19 13:20:00,75.95,75.961,75.943,75.959,92990000.0
2008-02-19 13:21:00,75.957,75.963,75.945,75.955,58670000.0
2008-02-19 13:22:00,75.929,75.94,75.917,75.925,88950000.0
2008-02-19 13:24:00,75.926,75.926,75.893,75.901,153710000.0
2008-02-19 13:25:00,75.912,75.948,75.907,75.94,105350000.0
2008-02-19 13:26:00,75.947,75.976,75.934,75.934,89080000.0
2008-02-19 13:27:00,75.964,75.964,75.96,75.96,3380000.0
2008-02-19 13:28:00,75.966,75.973,75.948,75.973,94000000.0
2008-02-19 13:29:00,75.962,75.962,75.934,75.934,66850000.0
2008-02-19 13:30:00,75.963,75.963,75.934,75.934,96950000.0
2008-02-19 13:31:00,75.921,75.934,75.921,75.928,98410000.0
2008-02-19 13:32:00,75.924,75.962,75.924,75.946,119060000.0
2008-02-19 13:33:00,75.955,75.955,75.925,75.952,103080000.0
2008-02-19 13:34:00,75.938,75.967,75.925,75.925,116270000.0
2008-02-19 13:35:00,75.939,75.957,75.939,75.957,126100000.0
2008-02-19 13:36:00,75.946,75.946,75.92,75.93,103030000.0
2008-02-19 13:37:00,75.926,75.951,75.924,75.924,74000000.0
2008-02-19 13:38:00,75.938,75.963,75.926,75.963,144110000.0
2008-02-19 13:39:00,75.94,75.958,75.935,75.942,106210000.0
2008-02-19 13:40:00,75.965,75.965,75.92,75.946,60410000.0
2008-02-19 13:41:00,75.913,75.943,75.913,75.943,92340000.0
2008-02-19 13:42:00,75.953,75.953,75.914,75.953,130270000.0
2008-02-19 13:43:00,75.946,75.98,75.946,75.976,153950000.0
2008-02-19 13:44:00,75.965,75.974,75.946,75.974,107300000.0
2008-02-19 13:45:00,75.975,76.013,75.969,76.013,91420000.0
2008-02-19 13:46:00,76.023,76.028,76.007,76.007,10510000.0
2008-02-19 13:47:00,76.026,76.026,76.007,76.01,84790000.0
2008-02-19 13:48:00,76.024,76.043,75.991,76.007,110780000.0
2008-02-19 13:49:00,76.014,76.014,75.994,76.003,89280000.0
2008-02-19 13:50:00,76.023,76.026,75.992,76.026,74890000.0
2008-02-19 13:51:00,76.025,76.025,75.995,76.024,59980000.0
2008-02-19 13:52:00,75.997,76.019,75.997,76.009,94330000.0
2008-02-19 13:53:00,76.001,76.031,75.998,76.027,66710000.0
2008-02-19 13:54:00,76.012,76.012,75.978,75.989,45060000.0
2008-02-19 13:55:00,75.997,76.0,75.974,75.98,47510000.0
2008-02-19 13:56:00,75.971,75.995,75.971,75.995,46120000.0
2008-02-19 13:57:00,75.992,75.992,75.972,75.988,54220000.0
2008-02-19 13:58:00,75.983,76.011,75.983,75.992,99000000.0
2008-02-19 13:59:00,75.999,76.033,75.997,76.033,78870000.0
2008-02-19 14:00:00,76.028,76.029,76.007,76.027,94390000.0
2008-02-19 14:01:00,76.035,76.035,75.997,76.001,100070000.0
2008-02-19 14:02:00,76.017,76.031,76.004,76.004,117200000.0
2008-02-19 14:03:00,76.012,76.029,76.006,76.009,104990000.0
2008-02-19 14:04:00,75.998,76.002,75.983,75.996,115180000.0
2008-02-19 14:05:00,75.993,76.01,75.993,75.999,125630000.0
2008-02-19 14:06:00,76.027,76.027,76.019,76.026,107050000.0
2008-02-19 14:07:00,76.012,76.032,76.01,76.01,75360000.0
2008-02-19 14:08:00,76.021,76.058,76.021,76.037,148700000.0
2008-02-19 14:09:00,76.051,76.075,76.043,76.075,101120000.0
2008-02-19 14:10:00,76.062,76.083,76.057,76.08,56820000.0
2008-02-19 14:11:00,76.047,76.079,76.047,76.058,90610000.0
2008-02-19 14:12:00,76.085,76.085,76.053,76.083,117980000.0
2008-02-19 14:13:00,76.063,76.085,76.054,76.085,144560000.0
2008-02-19 14:14:00,76.051,76.079,76.051,76.076,104820000.0
2008-02-19 14:15:00,76.08,76.109,76.06,76.087,83270000.0
2008-02-19 14:16:00,76.086,76.102,76.083,76.102,12620000.0
2008-02-19 14:17:00,76.092,76.123,76.092,76.11,82970000.0
2008-02-19 14:18:00,76.127,76.131,76.102,76.102,47670000.0
2008-02-19 14:19:00,76.114,76.114,76.088,76.114,82580000.0
2008-02-19 14:20:00,76.102,76.121,76.083,76.083,108020000.0
2008-02-19 14:21:00,76.107,76.108,76.1,76.107,78650000.0
2008-02-19 14:22:00,76.07,76.087,76.07,76.087,77500000.0
2008-02-19 14:23:00,76.099,76.112,76.085,76.089,52400000.0
2008-02-19 14:24:00,76.097,76.097,76.08,76.08,89080000.0
2008-02-19 14:25:00,76.086,76.102,76.079,76.102,63100000.0
2008-02-19 14:27:00,76.104,76.104,76.076,76.095,40440000.0
2008-02-19 14:28:00,76.086,76.086,76.064,76.068,47870000.0
2008-02-19 14:29:00,76.06,76.067,76.06,76.067,52550000.0
2008-02-19 14:30:00,76.096,76.096,76.069,76.069,101850000.0
2008-02-19 14:31:00,76.083,76.101,76.072,76.096,70690000.0
2008-02-19 14:32:00,76.082,76.106,76.078,76.106,94870000.0
2008-02-19 14:33:00,76.106,76.107,76.076,76.098,105510000.0
2008-02-19 14:34:00,76.068,76.083,76.056,76.083,101700000.0
2008-02-19 14:35:00,76.08,76.089,76.08,76.08,94720000.0
2008-02-19 14:36:00,76.074,76.074,76.048,76.052,119570000.0
2008-02-19 14:37:00,76.056,76.081,76.053,76.081,127340000.0
2008-02-19 14:38:00,76.097,76.097,76.089,76.091,97370000.0
2008-02-19 14:39:00,76.101,76.101,76.064,76.079,72360000.0
2008-02-19 14:40:00,76.069,76.089,76.068,76.085,141980000.0
2008-02-19 14:41:00,76.094,76.094,76.064,76.064,90590000.0
2008-02-19 14:42:00,76.096,76.096,76.055,76.09,55770000.0
2008-02-19 14:43:00,76.085,76.091,76.061,76.083,88370000.0
2008-02-19 14:44:00,76.064,76.064,76.032,76.032,123810000.0
2008-02-19 14:45:00,76.093,76.093,76.038,76.061,147590000.0
2008-02-19 14:46:00,76.051,76.075,76.051,76.075,98400000.0
2008-02-19 14:47:00,76.071,76.079,76.062,76.076,83030000.0
2008-02-19 14:48:00,76.079,76.088,76.059,76.088,12780000.0
2008-02-19 14:49:00,76.058,76.083,76.058,76.083,63700000.0
2008-02-19 14:50:00,76.079,76.086,76.078,76.086,50090000.0
2008-02-19 14:51:00,76.075,76.079,76.05,76.05,65490000.0
2008-02-19 14:52:00,76.04,76.063,76.023,76.023,104530000.0
2008-02-19 14:53:00,76.027,76.027,76.02,76.02,66610000.0
2008-02-19 14:54:00,76.039,76.057,76.034,76.056,71810000.0
2008-02-19 14:55:00,76.043,76.072,76.043,76.063,70250000.0
2008-02-19 14:56:00,76.048,76.069,76.042,76.053,80040000.0
2008-02-19 14:57:00,76.075,76.075,76.047,76.073,76090000.0
2008-02-19 14:58:00,76.059,76.068,76.037,76.041,46350000.0
2008-02-19 14:59:00,76.071,76.081,76.041,76.081,79520000.0
2008-02-19 15:00:00,76.081,76.081,76.049,76.075,112920000.0
2008-02-19 15:01:00,76.066,76.069,76.044,76.044,84890000.0
2008-02-19 15:02:00,76.049,76.072,76.045,76.051,76080000.0
2008-02-19 15:03:00,76.075,76.075,76.051,76.051,48550000.0
2008-02-19 15:04:00,76.065,76.065,76.031,76.031,92610000.0
2008-02-19 15:05:00,76.061,76.081,76.038,76.048,57220000.0
2008-02-19 15:06:00,76.067,76.07,76.043,76.05,54660000.0
2008-02-19 15:07:00,76.09,76.107,76.067,76.105,37950000.0
2008-02-19 15:08:00,76.099,76.107,76.099,76.1,41430000.0
2008-02-19 15:09:00,76.106,76.106,76.099,76.099,55300000.0
2008-02-19 15:10:00,76.103,76.106,76.071,76.106,94750000.0
2008-02-19 15:11:00,76.101,76.108,76.101,76.107,70480000.0
2008-02-19 15:12:00,76.097,76.1,76.097,76.099,94670000.0
2008-02-19 15:13:00,76.073,76.101,76.073,76.094,93550000.0
2008-02-19 15:14:00,76.11,76.134,76.094,76.134,109480000.0
2008-02-19 15:15:00,76.126,76.143,76.103,76.103,106300000.0
2008-02-19 15:16:00,76.112,76.143,76.112,76.143,110580000.0
2008-02-19 15:17:00,76.138,76.163,76.133,76.149,119960000.0
2008-02-19 15:18:00,76.162,76.171,76.149,76.151,92890000.0
2008-02-19 15:19:00,76.167,76.172,76.143,76.166,74870000.0
2008-02-19 15:20:00,76.166,76.196,76.159,76.184,147630000.0
2008-02-19 15:21:00,76.181,76.205,76.175,76.205,93410000.0
2008-02-19 15:22:00,76.214,76.214,76.177,76.192,50490000.0
2008-02-19 15:23:00,76.198,76.228,76.197,76.228,94940000.0
2008-02-19 15:24:00,76.232,76.232,76.198,76.231,126080000.0
2008-02-19 15:25:00,76.225,76.234,76.197,76.234,137090000.0
2008-02-19 15:26:00,76.247,76.247,76.24,76.24,103390000.0
2008-02-19 15:27:00,76.235,76.235,76.198,76.199,91820000.0
2008-02-19 15:28:00,76.234,76.234,76.229,76.229,5630000.0
2008-02-19 15:29:00,76.203,76.219,76.192,76.207,94800000.0
2008-02-19 15:30:00,76.224,76.224,76.193,76.221,80100000.0
2008-02-19 15:31:00,76.211,76.211,76.167,76.204,138070000.0
2008-02-19 15:32:00,76.188,76.211,76.188,76.209,98890000.0
2008-02-19 15:33:00,76.216,76.216,76.183,76.183,57710000.0
2008-02-19 15:34:00,76.172,76.2,76.172,76.172,92410000.0
2008-02-19 15:35:00,76.18,76.201,76.174,76.174,126460000.0
2008-02-19 15:36:00,76.179,76.191,76.164,76.169,135840000.0
2008-02-19 15:37:00,76.178,76.202,76.167,76.202,98890000.0
2008-02-19 15:38:00,76.186,76.21,76.172,76.172,89490000.0
2008-02-19 15:39:00,76.237,76.237,76.19,76.19,7400000.0
2008-02-19 15:40:00,76.193,76.216,76.185,76.216,56060000.0
2008-02-19 15:41:00,76.204,76.232,76.202,76.202,90050000.0
2008-02-19 15:42:00,76.223,76.223,76.193,76.193,121000000.0
2008-02-19 15:43:00,76.188,76.21,76.188,76.193,147900000.0
2008-02-19 15:44:00,76.181,76.212,76.181,76.212,106480000.0
2008-02-19 15:45:00,76.219,76.219,76.169,76.169,84660000.0
2008-02-19 15:46:00,76.174,76.2,76.174,76.19,14460000.0
2008-02-19 15:47:00,76.202,76.202,76.155,76.161,94810000.0
2008-02-19 15:48:00,76.178,76.178,76.137,76.137,70830000.0
2008-02-19 15:49:00,76.139,76.157,76.119,76.153,38760000.0
2008-02-19 15:50:00,76.147,76.152,76.124,76.13,77650000.0
2008-02-19 15:51:00,76.157,76.162,76.143,76.15,58930000.0
2008-02-19 15:52:00,76.175,76.175,76.149,76.168,69760000.0
2008-02-19 15:53:00,76.153,76.153,76.133,76.141,69500000.0
2008-02-19 15:54:00,76.146,76.156,76.113,76.14,35820000.0
2008-02-19 15:55:00,76.133,76.167,76.133,76.164,69290000.0
2008-02-19 15:56:00,76.181,76.2,76.158,76.168,62240000.0
2008-02-19 15:57:00,76.19,76.19,76.158,76.176,37760000.0
2008-02-19 15:58:00,76.167,76.178,76.161,76.161,50020000.0
2008-02-19 15:59:00,76.17,76.19,76.164,76.185,102970000.0
2008-02-19 16:00:00,76.182,76.182,76.147,76.151,104630000.0
2008-02-19 16:01:00,76.158,76.176,76.144,76.156,129650000.0
2008-02-19 16:02:00,76.146,76.147,76.14,76.147,76690000.0
2008-02-19 16:03:00,76.175,76.175,76.147,76.172,71450000.0
2008-02-19 16:04:00,76.153,76.204,76.153,76.204,38730000.0
2008-02-19 16:05:00,76.193,76.223,76.185,76.223,43050000.0
2008-02-19 16:06:00,76.225,76.225,76.196,76.202,60780000.0
2008-02-19 16:07:00,76.193,76.214,76.193,76.207,129530000.0
2008-02-19 16:08:00,76.216,76.233,76.195,76.233,64040000.0
2008-02-19 16:09:00,76.234,76.234,76.222,76.222,39210000.0
2008-02-19 16:10:00,76.246,76.253,76.223,76.253,44540000.0
2008-02-19 16:11:00,76.248,76.258,76.222,76.222,18980000.0
2008-02-19 16:12:00,76.25,76.271,76.236,76.249,69500000.0
2008-02-19 16:13:00,76.262,76.291,76.256,76.262,59450000.0
2008-02-19 16:14:00,76.265,76.266,76.259,76.26,120630000.0
2008-02-19 16:15:00,76.269,76.299,76.262,76.288,131640000.0
2008-02-19 16:16:00,76.285,76.33,76.281,76.281,65870000.0
2008-02-19 16:17:00,76.29,76.311,76.284,76.292,116790000.0
2008-02-19 16:18:00,76.298,76.312,76.287,76.299,104140000.0
2008-02-19 16:19:00,76.324,76.324,76.299,76.3,100310000.0
2008-02-19 16:20:00,76.306,76.331,76.299,76.322,60980000.0
2008-02-19 16:21:00,76.336,76.336,76.296,76.325,44840000.0
2008-02-19 16:22:00,76.291,76.332,76.291,76.303,28830000.0
2008-02-19 16:23:00,76.294,76.329,76.294,76.316,48430000.0
2008-02-19 16:24:00,76.333,76.333,76.303,76.303,27840000.0
2008-02-19 16:25:00,76.322,76.322,76.284,76.293,34460000.0
2008-02-19 16:26:00,76.3,76.332,76.295,76.304,46040000.0
2008-02-19 16:27:00,76.29,76.317,76.277,76.283,83310000.0
2008-02-19 16:28:00,76.274,76.302,76.274,76.295,103480000.0
2008-02-19 16:29:00,76.29,76.311,76.283,76.289,72250000.0
2008-02-19 16:30:00,76.313,76.32,76.287,76.289,73470000.0
2008-02-19 16:31:00,76.298,76.299,76.277,76.283,105220000.0
2008-02-19 16:32:00,76.276,76.344,76.276,76.325,121490000.0
2008-02-19 16:33:00,76.345,76.378,76.324,76.378,162830000.0
2008-02-19 16:34:00,76.373,76.373,76.333,76.333,128610000.0
2008-02-19 16:35:00,76.341,76.356,76.329,76.332,104450000.0
2008-02-19 16:36:00,76.362,76.362,76.311,76.322,70580000.0
2008-02-19 16:37:00,76.311,76.343,76.3,76.343,98970000.0
2008-02-19 16:38:00,76.32,76.346,76.278,76.299,65670000.0
2008-02-19 16:39:00,76.31,76.31,76.269,76.282,86630000.0
2008-02-19 16:40:00,76.274,76.309,76.274,76.296,73420000.0
2008-02-19 16:41:00,76.301,76.301,76.273,76.273,38810000.0
2008-02-19 16:42:00,76.295,76.295,76.265,76.276,64770000.0
2008-02-19 16:43:00,76.29,76.309,76.276,76.279,67120000.0
2008-02-19 16:44:00,76.288,76.31,76.282,76.282,125350000.0
2008-02-19 16:45:00,76.312,76.327,76.282,76.282,94920000.0
2008-02-19 16:46:00,76.302,76.302,76.256,76.261,91920000.0
2008-02-19 16:47:00,76.272,76.304,76.269,76.304,79110000.0
2008-02-19 16:48:00,76.292,76.292,76.254,76.275,80000000.0
2008-02-19 16:49:00,76.261,76.261,76.225,76.229,64790000.0
2008-02-19 16:50:00,76.25,76.269,76.242,76.242,54300000.0
2008-02-19 16:51:00,76.273,76.273,76.238,76.264,67530000.0
2008-02-19 16:52:00,76.239,76.253,76.227,76.246,97280000.0
2008-02-19 16:53:00,76.221,76.232,76.211,76.217,67220000.0
2008-02-19 16:54:00,76.239,76.285,76.222,76.248,76420000.0
2008-02-19 16:55:00,76.253,76.278,76.229,76.24,71730000.0
2008-02-19 16:56:00,76.245,76.259,76.224,76.224,66910000.0
2008-02-19 16:57:00,76.254,76.257,76.222,76.222,70380000.0
2008-02-19 16:58:00,76.214,76.259,76.214,76.237,46890000.0
2008-02-19 16:59:00,76.231,76.258,76.218,76.238,76060000.0
2008-02-19 17:00:00,76.236,76.242,76.217,76.219,115760000.0
2008-02-19 17:01:00,76.232,76.262,76.227,76.247,82180000.0
2008-02-19 17:02:00,76.231,76.251,76.218,76.22,72240000.0
2008-02-19 17:03:00,76.232,76.251,76.225,76.232,54450000.0
2008-02-19 17:04:00,76.22,76.24,76.206,76.219,102820000.0
2008-02-19 17:05:00,76.189,76.229,76.184,76.184,59390000.0
2008-02-19 17:06:00,76.191,76.223,76.186,76.186,50790000.0
2008-02-19 17:07:00,76.209,76.233,76.194,76.233,37940000.0
2008-02-19 17:08:00,76.198,76.211,76.184,76.198,40190000.0
2008-02-19 17:09:00,76.223,76.223,76.195,76.201,52310000.0
2008-02-19 17:10:00,76.188,76.212,76.173,76.212,103870000.0
2008-02-19 17:11:00,76.203,76.203,76.173,76.173,66220000.0
2008-02-19 17:12:00,76.198,76.215,76.176,76.191,97800000.0
2008-02-19 17:13:00,76.2,76.21,76.193,76.193,88570000.0
2008-02-19 17:14:00,76.184,76.212,76.184,76.192,104640000.0
2008-02-19 17:15:00,76.196,76.213,76.188,76.196,101250000.0
2008-02-19 17:16:00,76.195,76.241,76.195,76.213,115470000.0
2008-02-19 17:17:00,76.224,76.224,76.195,76.216,129960000.0
2008-02-19 17:18:00,76.218,76.225,76.213,76.225,95650000.0
2008-02-19 17:19:00,76.205,76.247,76.205,76.243,75880000.0
2008-02-19 17:20:00,76.216,76.231,76.197,76.226,140260000.0
2008-02-19 17:21:00,76.229,76.232,76.195,76.209,97210000.0
2008-02-19 17:22:00,76.235,76.242,76.2,76.206,55650000.0
2008-02-19 17:23:00,76.225,76.225,76.176,76.182,92110000.0
2008-02-19 17:24:00,76.223,76.223,76.177,76.177,123310000.0
2008-02-19 17:25:00,76.196,76.196,76.163,76.19,134960000.0
2008-02-19 17:26:00,76.179,76.2,76.164,76.189,100810000.0
2008-02-19 17:27:00,76.182,76.199,76.163,76.163,90460000.0
2008-02-19 17:28:00,76.191,76.197,76.185,76.188,14450000.0
2008-02-19 17:29:00,76.177,76.186,76.15,76.177,114170000.0
2008-02-19 17:30:00,76.184,76.184,76.138,76.142,90000000.0
2008-02-19 17:31:00,76.16,76.16,76.109,76.131,78130000.0
2008-02-19 17:32:00,76.137,76.145,76.109,76.119,140750000.0
2008-02-19 17:33:00,76.146,76.149,76.115,76.149,95330000.0
2008-02-19 17:34:00,76.138,76.138,76.1,76.103,53510000.0
2008-02-19 17:35:00,76.106,76.109,76.084,76.098,86880000.0
2008-02-19 17:36:00,76.105,76.118,76.083,76.101,127320000.0
2008-02-19 17:37:00,76.105,76.14,76.105,76.105,151130000.0
2008-02-19 17:38:00,76.116,76.116,76.085,76.113,106880000.0
2008-02-19 17:39:00,76.1,76.1,76.061,76.061,84050000.0
2008-02-19 17:40:00,76.09,76.09,76.061,76.083,11280000.0
2008-02-19 17:41:00,76.071,76.101,76.071,76.097,136810000.0
2008-02-19 17:42:00,76.109,76.109,76.068,76.09,95610000.0
2008-02-19 17:43:00,76.086,76.118,76.086,76.109,52090000.0
2008-02-19 17:44:00,76.095,76.107,76.062,76.093,88770000.0
2008-02-19 17:45:00,76.099,76.099,76.065,76.078,126540000.0
2008-02-19 17:46:00,76.104,76.104,76.053,76.087,142420000.0
2008-02-19 17:47:00,76.058,76.067,76.039,76.059,104720000.0
2008-02-19 17:48:00,76.052,76.052,76.027,76.044,90420000.0
2008-02-19 17:49:00,76.048,76.06,76.039,76.048,19810000.0
2008-02-19 17:50:00,76.083,76.094,76.058,76.094,59790000.0
2008-02-19 17:51:00,76.084,76.084,76.036,76.05,72870000.0
2008-02-19 17:52:00,76.056,76.068,76.034,76.034,77410000.0
2008-02-19 17:53:00,76.054,76.082,76.046,76.064,35310000.0
2008-02-19 17:54:00,76.065,76.081,76.038,76.042,68530000.0
2008-02-19 17:55:00,76.054,76.071,76.045,76.071,54010000.0
2008-02-19 17:56:00,76.038,76.062,76.032,76.062,40130000.0
2008-02-19 17:57:00,76.056,76.088,76.051,76.072,45730000.0
2008-02-19 17:58:00,76.099,76.099,76.06,76.077,104880000.0
2008-02-19 17:59:00,76.065,76.069,76.031,76.064,99820000.0
2008-02-19 18:00:00,76.079,76.081,76.053,76.069,149830000.0
2008-02-19 18:01:00,76.04,76.061,76.035,76.035,74430000.0
2008-02-19 18:02:00,76.039,76.043,76.011,76.011,72320000.0
2008-02-19 18:03:00,76.027,76.053,76.01,76.029,36980000.0
2008-02-19 18:04:00,76.036,76.059,76.015,76.015,49760000.0
2008-02-19 18:05:00,76.002,76.033,76.002,76.003,60480000.0
2008-02-19 18:06:00,76.027,76.033,75.998,76.025,132170000.0
2008-02-19 18:07:00,76.032,76.032,76.004,76.009,63200000.0
2008-02-19 18:08:00,76.003,76.033,75.998,76.024,38190000.0
2008-02-19 18:09:00,76.036,76.041,76.007,76.012,40790000.0
2008-02-19 18:10:00,76.006,76.014,75.993,76.014,20260000.0
2008-02-19 18:11:00,76.001,76.026,75.998,76.005,72660000.0
2008-02-19 18:12:00,76.024,76.024,75.995,76.023,56630000.0
2008-02-19 18:13:00,75.995,76.022,75.995,76.016,106810000.0
2008-02-19 18:14:00,75.994,76.031,75.994,76.018,121360000.0
2008-02-19 18:15:00,76.025,76.025,75.98,75.996,68130000.0
2008-02-19 18:16:00,75.971,76.007,75.971,75.975,126400000.0
2008-02-19 18:17:00,75.979,76.0,75.974,75.974,93970000.0
2008-02-19 18:18:00,75.997,76.003,75.975,75.998,100970000.0
2008-02-19 18:19:00,75.966,75.992,75.961,75.961,57600000.0
2008-02-19 18:20:00,75.982,75.982,75.941,75.941,41310000.0
2008-02-19 18:21:00,75.969,75.98,75.958,75.976,29760000.0
2008-02-19 18:22:00,75.995,75.995,75.957,75.99,46560000.0
2008-02-19 18:23:00,75.99,75.996,75.99,75.996,27840000.0
2008-02-19 18:24:00,75.987,75.99,75.987,75.988,35970000.0
2008-02-19 18:25:00,75.985,76.017,75.98,75.989,45840000.0
2008-02-19 18:26:00,76.01,76.02,75.98,75.982,79660000.0
2008-02-19 18:27:00,76.004,76.004,75.973,75.973,98720000.0
2008-02-19 18:28:00,75.96,75.987,75.948,75.976,68680000.0
2008-02-19 18:29:00,75.941,75.957,75.926,75.938,82060000.0
2008-02-19 18:30:00,75.965,75.965,75.924,75.933,106920000.0
2008-02-19 18:31:00,75.941,75.964,75.932,75.948,112640000.0
2008-02-19 18:32:00,75.947,75.99,75.947,75.99,151690000.0
2008-02-19 18:33:00,75.984,75.984,75.953,75.953,122900000.0
2008-02-19 18:34:00,75.977,75.977,75.945,75.951,100070000.0
2008-02-19 18:35:00,75.945,75.978,75.945,75.972,68480000.0
2008-02-19 18:36:00,75.986,76.0,75.955,75.985,93300000.0
2008-02-19 18:37:00,76.016,76.035,76.007,76.026,72620000.0
2008-02-19 18:38:00,76.01,76.03,76.006,76.026,84450000.0
2008-02-19 18:39:00,76.023,76.023,75.974,75.994,71970000.0
2008-02-19 18:40:00,76.001,76.04,75.987,76.04,41270000.0
2008-02-19 18:41:00,76.028,76.035,76.024,76.027,63430000.0
2008-02-19 18:42:00,76.049,76.057,76.048,76.048,65590000.0
2008-02-19 18:43:00,76.019,76.042,76.013,76.035,124880000.0
2008-02-19 18:44:00,76.031,76.041,76.002,76.032,93960000.0
2008-02-19 18:45:00,76.047,76.061,76.026,76.031,93070000.0
2008-02-19 18:46:00,76.042,76.076,76.042,76.076,81800000.0
2008-02-19 18:47:00,76.044,76.063,76.044,76.063,84140000.0
2008-02-19 18:48:00,76.063,76.063,76.033,76.054,62170000.0
2008-02-19 18:49:00,76.039,76.063,76.034,76.047,49680000.0
2008-02-19 18:50:00,76.06,76.06,76.003,76.003,63310000.0
2008-02-19 18:51:00,76.037,76.05,76.009,76.03,96200000.0
2008-02-19 18:52:00,76.058,76.072,76.047,76.072,63180000.0
2008-02-19 18:53:00,76.059,76.081,76.054,76.06,68710000.0
2008-02-19 18:54:00,76.085,76.085,76.037,76.056,72340000.0
2008-02-19 18:55:00,76.033,76.041,76.007,76.036,80180000.0
2008-02-19 18:56:00,76.021,76.073,76.021,76.073,78800000.0
2008-02-19 18:57:00,76.072,76.072,76.038,76.041,44820000.0
2008-02-19 18:58:00,76.048,76.064,76.037,76.041,80110000.0
2008-02-19 18:59:00,76.03,76.055,76.028,76.055,113900000.0
2008-02-19 19:00:00,76.049,76.056,76.049,76.056,82020000.0
2008-02-19 19:01:00,76.047,76.059,76.022,76.022,70050000.0
2008-02-19 19:02:00,76.047,76.051,76.026,76.051,55150000.0
2008-02-19 19:03:00,76.055,76.055,76.022,76.052,94040000.0
2008-02-19 19:04:00,76.049,76.062,76.037,76.062,59070000.0
2008-02-19 19:05:00,76.048,76.054,76.03,76.03,45540000.0
2008-02-19 19:06:00,76.063,76.063,76.023,76.054,37210000.0
2008-02-19 19:07:00,76.02,76.052,76.016,76.052,43730000.0
2008-02-19 19:08:00,76.044,76.079,76.044,76.06,54630000.0
2008-02-19 19:09:00,76.082,76.109,76.066,76.088,107490000.0
2008-02-19 19:10:00,76.101,76.139,76.095,76.126,70580000.0
2008-02-19 19:11:00,76.12,76.144,76.116,76.121,97530000.0
2008-02-19 19:12:00,76.139,76.14,76.113,76.113,95600000.0
2008-02-19 19:13:00,76.139,76.139,76.073,76.073,107820000.0
2008-02-19 19:14:00,76.095,76.095,76.065,76.088,93970000.0
2008-02-19 19:15:00,76.092,76.092,76.067,76.077,110820000.0
2008-02-19 19:16:00,76.048,76.063,76.032,76.063,125670000.0
2008-02-19 19:17:00,76.035,76.06,76.03,76.034,100600000.0
2008-02-19 19:18:00,76.039,76.061,76.034,76.048,71110000.0
2008-02-19 19:19:00,76.059,76.092,76.054,76.092,138200000.0
2008-02-19 19:21:00,76.091,76.112,76.088,76.108,50200000.0
2008-02-19 19:22:00,76.115,76.115,76.095,76.097,92080000.0
2008-02-19 19:23:00,76.108,76.122,76.095,76.095,125190000.0
2008-02-19 19:24:00,76.105,76.105,76.08,76.088,146110000.0
2008-02-19 19:25:00,76.081,76.104,76.081,76.104,100570000.0
2008-02-19 19:26:00,76.091,76.12,76.091,76.092,87970000.0
2008-02-19 19:27:00,76.122,76.132,76.118,76.132,7520000.0
2008-02-19 19:28:00,76.129,76.139,76.116,76.129,86670000.0
2008-02-19 19:29:00,76.138,76.15,76.127,76.148,92240000.0
2008-02-19 19:30:00,76.14,76.14,76.087,76.122,80920000.0
2008-02-19 19:31:00,76.097,76.123,76.093,76.123,58740000.0
2008-02-19 19:32:00,76.113,76.113,76.086,76.104,38650000.0
2008-02-19 19:33:00,76.097,76.114,76.087,76.099,73870000.0
2008-02-19 19:34:00,76.124,76.124,76.094,76.094,92400000.0
2008-02-19 19:35:00,76.08,76.1,76.075,76.096,73900000.0
2008-02-19 19:36:00,76.097,76.102,76.084,76.095,82110000.0
2008-02-19 19:37:00,76.104,76.104,76.065,76.08,57590000.0
2008-02-19 19:38:00,76.082,76.082,76.052,76.059,64550000.0
2008-02-19 19:39:00,76.083,76.083,76.054,76.074,74720000.0
2008-02-19 19:40:00,76.069,76.084,76.063,76.084,43920000.0
2008-02-19 19:41:00,76.072,76.094,76.064,76.069,95910000.0
2008-02-19 19:42:00,76.092,76.092,76.067,76.087,105800000.0
2008-02-19 19:43:00,76.074,76.092,76.074,76.08,83370000.0
2008-02-19 19:44:00,76.104,76.104,76.085,76.085,69650000.0
2008-02-19 19:45:00,76.095,76.101,76.068,76.101,55680000.0
2008-02-19 19:46:00,76.095,76.097,76.066,76.087,86220000.0
2008-02-19 19:48:00,76.087,76.087,76.071,76.071,46890000.0
2008-02-19 19:49:00,76.095,76.095,76.083,76.095,42300000.0
2008-02-19 19:50:00,76.105,76.114,76.073,76.114,38450000.0
2008-02-19 19:51:00,76.114,76.114,76.1,76.1,54730000.0
2008-02-19 19:52:00,76.079,76.084,76.068,76.079,100250000.0
2008-02-19 19:53:00,76.073,76.103,76.073,76.103,77050000.0
2008-02-19 19:54:00,76.105,76.106,76.069,76.105,73480000.0
2008-02-19 19:56:00,76.088,76.088,76.081,76.086,102740000.0
2008-02-19 19:57:00,76.103,76.103,76.06,76.087,98770000.0
2008-02-19 19:58:00,76.069,76.077,76.069,76.075,118550000.0
2008-02-19 19:59:00,76.094,76.094,76.064,76.064,121710000.0
2008-02-19 20:00:00,76.103,76.114,76.068,76.114,84660000.0
2008-02-19 20:01:00,76.108,76.113,76.092,76.092,85960000.0
2008-02-19 20:02:00,76.1,76.111,76.095,76.107,134140000.0
2008-02-19 20:03:00,76.125,76.125,76.082,76.098,107810000.0
2008-02-19 20:04:00,76.106,76.106,76.085,76.106,47030000.0
2008-02-19 20:05:00,76.074,76.112,76.074,76.107,109570000.0
2008-02-19 20:06:00,76.112,76.112,76.091,76.091,142120000.0
2008-02-19 20:07:00,76.095,76.097,76.089,76.09,136020000.0
2008-02-19 20:08:00,76.084,76.112,76.084,76.112,81550000.0
2008-02-19 20:09:00,76.122,76.128,76.109,76.118,12620000.0
2008-02-19 20:10:00,76.133,76.145,76.122,76.144,109180000.0
2008-02-19 20:11:00,76.141,76.152,76.136,76.136,77480000.0
2008-02-19 20:12:00,76.164,76.166,76.138,76.164,111510000.0
2008-02-19 20:13:00,76.153,76.182,76.153,76.169,123080000.0
2008-02-19 20:14:00,76.178,76.178,76.146,76.163,110020000.0
2008-02-19 20:15:00,76.179,76.188,76.147,76.173,109960000.0
2008-02-19 20:16:00,76.186,76.204,76.172,76.176,64410000.0
2008-02-19 20:17:00,76.169,76.202,76.169,76.189,25060000.0
2008-02-19 20:18:00,76.212,76.226,76.202,76.226,52340000.0
2008-02-19 20:19:00,76.213,76.243,76.213,76.223,114310000.0
2008-02-19 20:20:00,76.242,76.242,76.207,76.225,85660000.0
2008-02-19 20:21:00,76.224,76.231,76.193,76.231,100530000.0
2008-02-19 20:22:00,76.202,76.229,76.202,76.225,105290000.0
2008-02-19 20:23:00,76.205,76.227,76.2,76.206,124340000.0
2008-02-19 20:24:00,76.23,76.234,76.201,76.233,80650000.0
2008-02-19 20:25:00,76.233,76.24,76.229,76.23,97140000.0
2008-02-19 20:26:00,76.203,76.238,76.203,76.224,108400000.0
2008-02-19 20:27:00,76.234,76.241,76.213,76.219,53760000.0
2008-02-19 20:28:00,76.24,76.269,76.24,76.257,129710000.0
2008-02-19 20:29:00,76.256,76.292,76.25,76.292,88560000.0
2008-02-19 20:30:00,76.324,76.324,76.271,76.289,63370000.0
2008-02-19 20:31:00,76.307,76.307,76.273,76.287,114960000.0
2008-02-19 20:32:00,76.278,76.295,76.247,76.295,90700000.0
2008-02-19 20:33:00,76.318,76.318,76.277,76.285,104580000.0
2008-02-19 20:34:00,76.272,76.311,76.272,76.305,104110000.0
2008-02-19 20:35:00,76.274,76.295,76.274,76.295,78580000.0
2008-02-19 20:36:00,76.318,76.32,76.296,76.298,58220000.0
2008-02-19 20:37:00,76.289,76.307,76.283,76.288,67050000.0
2008-02-19 20:38:00,76.296,76.308,76.283,76.283,74840000.0
2008-02-19 20:39:00,76.297,76.297,76.277,76.278,9200000.0
2008-02-19 20:40:00,76.303,76.321,76.303,76.319,66400000.0
2008-02-19 20:41:00,76.325,76.341,76.306,76.319,48720000.0
2008-02-19 20:42:00,76.293,76.328,76.283,76.292,56160000.0
2008-02-19 20:43:00,76.292,76.305,76.265,76.272,105280000.0
2008-02-19 20:44:00,76.277,76.284,76.258,76.279,87090000.0
2008-02-19 20:45:00,76.294,76.294,76.25,76.266,71820000.0
2008-02-19 20:46:00,76.25,76.27,76.226,76.248,54870000.0
2008-02-19 20:47:00,76.278,76.291,76.263,76.263,55280000.0
2008-02-19 20:48:00,76.289,76.289,76.25,76.274,87170000.0
2008-02-19 20:49:00,76.247,76.26,76.242,76.242,118710000.0
2008-02-19 20:50:00,76.241,76.262,76.238,76.262,104420000.0
2008-02-19 20:51:00,76.28,76.28,76.244,76.267,132610000.0
2008-02-19 20:52:00,76.26,76.293,76.257,76.293,87680000.0
2008-02-19 20:53:00,76.264,76.302,76.264,76.28,88090000.0
2008-02-19 20:54:00,76.312,76.312,76.276,76.305,58520000.0
2008-02-19 20:55:00,76.292,76.3,76.273,76.273,86740000.0
2008-02-19 20:56:00,76.28,76.311,76.28,76.311,66000000.0
2008-02-19 20:57:00,76.289,76.301,76.263,76.263,61190000.0
2008-02-19 20:58:00,76.285,76.285,76.252,76.266,60300000.0
2008-02-19 20:59:00,76.293,76.293,76.265,76.283,96280000.0
2008-02-19 21:00:00,76.294,76.3,76.271,76.282,128760000.0
2008-02-19 21:01:00,76.27,76.292,76.259,76.259,134110000.0
2008-02-19 21:02:00,76.28,76.287,76.278,76.287,90940000.0
2008-02-19 21:03:00,76.28,76.28,76.249,76.249,79950000.0
2008-02-19 21:04:00,76.252,76.266,76.238,76.238,123820000.0
2008-02-19 21:05:00,76.259,76.259,76.232,76.239,116890000.0
2008-02-19 21:06:00,76.273,76.273,76.232,76.232,122400000.0
2008-02-19 21:07:00,76.22,76.252,76.22,76.252,62370000.0
2008-02-19 21:08:00,76.218,76.239,76.206,76.209,72270000.0
2008-02-19 21:09:00,76.229,76.229,76.208,76.214,65770000.0
2008-02-19 21:10:00,76.247,76.251,76.24,76.24,152290000.0
2008-02-19 21:11:00,76.227,76.26,76.227,76.233,169940000.0
2008-02-19 21:12:00,76.256,76.256,76.224,76.245,12210000.0
2008-02-19 21:13:00,76.266,76.289,76.265,76.277,13740000.0
2008-02-19 21:14:00,76.281,76.281,76.253,76.269,96140000.0
2008-02-19 21:15:00,76.284,76.284,76.26,76.26,6190000.0
2008-02-19 21:16:00,76.258,76.287,76.253,76.287,13050000.0
2008-02-19 21:17:00,76.279,76.306,76.277,76.281,139820000.0
2008-02-19 21:18:00,76.258,76.29,76.258,76.287,14500000.0
2008-02-19 21:19:00,76.302,76.305,76.28,76.287,20550000.0
2008-02-19 21:20:00,76.301,76.31,76.286,76.289,142530000.0
2008-02-19 21:21:00,76.304,76.305,76.291,76.291,17820000.0
2008-02-19 21:22:00,76.295,76.304,76.284,76.284,10900000.0
2008-02-19 21:23:00,76.28,76.287,76.268,76.279,58850000.0
2008-02-19 21:24:00,76.315,76.316,76.287,76.316,63480000.0
2008-02-19 21:25:00,76.32,76.32,76.289,76.289,122350000.0
2008-02-19 21:26:00,76.3,76.318,76.3,76.31,64740000.0
2008-02-19 21:27:00,76.309,76.309,76.286,76.287,12520000.0
2008-02-19 21:28:00,76.279,76.298,76.258,76.258,56810000.0
2008-02-19 21:29:00,76.27,76.288,76.263,76.277,106140000.0
2008-02-19 21:30:00,76.269,76.269,76.255,76.259,12060000.0
2008-02-19 21:31:00,76.265,76.281,76.253,76.261,96790000.0
2008-02-19 21:32:00,76.25,76.279,76.237,76.263,90720000.0
2008-02-19 21:33:00,76.253,76.262,76.23,76.262,85720000.0
2008-02-19 21:34:00,76.241,76.241,76.222,76.233,14160000.0
2008-02-19 21:35:00,76.222,76.24,76.215,76.236,103000000.0
2008-02-19 21:36:00,76.237,76.24,76.205,76.233,84350000.0
2008-02-19 21:37:00,76.204,76.219,76.184,76.184,102630000.0
2008-02-19 21:38:00,76.174,76.21,76.174,76.192,71000000.0
2008-02-19 21:39:00,76.214,76.214,76.181,76.212,20520000.0
2008-02-19 21:40:00,76.198,76.198,76.172,76.183,101580000.0
2008-02-19 21:41:00,76.16,76.187,76.16,76.179,79380000.0
2008-02-19 21:42:00,76.204,76.205,76.19,76.192,77310000.0
2008-02-19 21:43:00,76.179,76.193,76.173,76.193,106850000.0
2008-02-19 21:44:00,76.176,76.195,76.156,76.18,117370000.0
2008-02-19 21:45:00,76.174,76.174,76.134,76.169,46010000.0
2008-02-19 21:46:00,76.138,76.159,76.107,76.144,93470000.0
2008-02-19 21:47:00,76.132,76.132,76.095,76.098,79960000.0
2008-02-19 21:48:00,76.107,76.14,76.106,76.14,97230000.0
2008-02-19 21:49:00,76.152,76.152,76.115,76.131,92950000.0
2008-02-19 21:50:00,76.11,76.138,76.101,76.105,84360000.0
2008-02-19 21:51:00,76.141,76.141,76.084,76.11,65700000.0
2008-02-19 21:52:00,76.068,76.083,76.042,76.083,71800000.0
2008-02-19 21:53:00,76.07,76.102,76.067,76.102,119220000.0
2008-02-19 21:54:00,76.106,76.112,76.077,76.077,104910000.0
2008-02-19 21:55:00,76.086,76.112,76.086,76.107,121010000.0
2008-02-19 21:56:00,76.124,76.13,76.096,76.13,122340000.0
2008-02-19 21:57:00,76.135,76.14,76.134,76.138,139980000.0
2008-02-19 21:59:00,76.125,76.125,76.086,76.097,108790000.0
2008-02-19 22:00:00,76.116,76.116,76.087,76.098,79060000.0
2008-02-19 22:01:00,76.088,76.088,76.083,76.083,6200000.0
2008-02-19 22:02:00,76.067,76.068,76.06,76.062,89160000.0
2008-02-19 22:03:00,76.078,76.078,76.056,76.056,8490000.0
2008-02-19 22:04:00,76.066,76.079,76.064,76.074,12990000.0
2008-02-19 22:05:00,76.061,76.067,76.061,76.061,96470000.0
2008-02-19 22:06:00,76.08,76.085,76.073,76.085,79330000.0
2008-02-19 22:08:00,76.101,76.108,76.101,76.106,112740000.0
2008-02-19 22:09:00,76.134,76.134,76.105,76.11,66330000.0
2008-02-19 22:10:00,76.116,76.116,76.109,76.109,93450000.0
2008-02-19 22:11:00,76.117,76.117,76.109,76.116,103140000.0
2008-02-19 22:12:00,76.132,76.132,76.124,76.124,5640000.0
2008-02-19 22:13:00,76.121,76.125,76.121,76.125,9990000.0
2008-02-19 22:14:00,76.135,76.135,76.128,76.128,94440000.0
2008-02-19 22:15:00,76.153,76.153,76.133,76.133,71200000.0
2008-02-19 22:16:00,76.116,76.124,76.11,76.11,90530000.0
2008-02-19 22:17:00,76.101,76.113,76.101,76.111,83290000.0
2008-02-19 22:18:00,76.13,76.13,76.113,76.115,8260000.0
2008-02-19 22:20:00,76.109,76.116,76.109,76.116,86480000.0
2008-02-19 22:21:00,76.127,76.127,76.095,76.1,11640000.0
2008-02-19 22:22:00,76.094,76.099,76.081,76.097,14460000.0
2008-02-19 22:23:00,76.107,76.11,76.106,76.108,117900000.0
2008-02-19 22:24:00,76.133,76.133,76.096,76.101,131260000.0
2008-02-19 22:25:00,76.111,76.118,76.111,76.112,84990000.0
2008-02-19 22:26:00,76.094,76.094,76.074,76.086,86920000.0
2008-02-19 22:27:00,76.1,76.1,76.068,76.095,94770000.0
2008-02-19 22:29:00,76.101,76.112,76.091,76.099,97360000.0
2008-02-19 22:30:00,76.113,76.113,76.09,76.09,58610000.0
2008-02-19 22:31:00,76.097,76.097,76.089,76.096,42470000.0
2008-02-19 22:33:00,76.131,76.131,76.096,76.102,50150000.0
2008-02-19 22:34:00,76.11,76.11,76.107,76.108,75490000.0
2008-02-19 22:35:00,76.102,76.115,76.102,76.114,68240000.0
2008-02-19 22:36:00,76.129,76.146,76.129,76.146,75520000.0
2008-02-19 22:37:00,76.136,76.136,76.13,76.13,54290000.0
2008-02-19 22:38:00,76.117,76.124,76.112,76.112,58640000.0
2008-02-19 22:39:00,76.143,76.143,76.1,76.1,85440000.0
2008-02-19 22:40:00,76.11,76.125,76.11,76.125,70640000.0
2008-02-19 22:42:00,76.137,76.137,76.137,76.137,1130000.0
2008-02-19 22:43:00,76.145,76.145,76.127,76.127,57550000.0
2008-02-19 22:44:00,76.119,76.125,76.118,76.125,40360000.0
2008-02-19 22:45:00,76.152,76.152,76.118,76.118,12990000.0
2008-02-19 22:46:00,76.129,76.129,76.129,76.129,1690000.0
2008-02-19 22:47:00,76.116,76.116,76.098,76.109,84230000.0
2008-02-19 22:48:00,76.127,76.127,76.109,76.109,5300000.0
2008-02-19 22:49:00,76.088,76.093,76.083,76.089,12590000.0
2008-02-19 22:50:00,76.1,76.105,76.095,76.103,110250000.0
2008-02-19 22:51:00,76.132,76.132,76.106,76.106,7140000.0
2008-02-19 22:52:00,76.099,76.099,76.095,76.095,3380000.0
2008-02-19 22:53:00,76.1,76.106,76.099,76.106,104740000.0
2008-02-19 22:54:00,76.129,76.129,76.102,76.102,7150000.0
2008-02-19 22:55:00,76.097,76.104,76.092,76.104,65890000.0
2008-02-19 22:56:00,76.12,76.126,76.12,76.12,46400000.0
2008-02-19 22:57:00,76.138,76.138,76.126,76.126,6380000.0
2008-02-19 22:58:00,76.111,76.115,76.109,76.109,14290000.0
2008-02-19 22:59:00,76.119,76.119,76.118,76.119,17280000.0
2008-02-19 23:00:00,76.139,76.141,76.137,76.138,49090000.0
2008-02-19 23:01:00,76.109,76.11,76.107,76.109,48150000.0
2008-02-19 23:03:00,76.148,76.149,76.144,76.147,96040000.0
2008-02-19 23:04:00,76.118,76.118,76.117,76.117,3190000.0
2008-02-19 23:05:00,76.134,76.146,76.134,76.146,39930000.0
2008-02-19 23:06:00,76.173,76.173,76.14,76.14,64840000.0
2008-02-19 23:07:00,76.142,76.142,76.122,76.131,64730000.0
2008-02-19 23:08:00,76.137,76.14,76.131,76.137,95270000.0
2008-02-19 23:09:00,76.172,76.172,76.136,76.136,68730000.0
2008-02-19 23:10:00,76.139,76.152,76.134,76.146,107680000.0
2008-02-19 23:11:00,76.157,76.164,76.144,76.164,130770000.0
2008-02-19 23:12:00,76.183,76.183,76.152,76.156,49860000.0
2008-02-19 23:13:00,76.147,76.162,76.147,76.158,40820000.0
2008-02-19 23:14:00,76.146,76.161,76.145,76.158,41120000.0
2008-02-19 23:15:00,76.196,76.196,76.172,76.172,34090000.0
2008-02-19 23:16:00,76.174,76.174,76.162,76.164,37920000.0
2008-02-19 23:17:00,76.177,76.177,76.175,76.177,14270000.0
2008-02-19 23:18:00,76.204,76.204,76.159,76.159,38250000.0
2008-02-19 23:20:00,76.166,76.167,76.159,76.159,42710000.0
2008-02-19 23:21:00,76.194,76.194,76.174,76.185,61870000.0
2008-02-19 23:23:00,76.175,76.175,76.162,76.162,41280000.0
2008-02-19 23:24:00,76.185,76.185,76.162,76.162,62670000.0
2008-02-19 23:26:00,76.151,76.156,76.151,76.154,53210000.0
2008-02-19 23:27:00,76.16,76.174,76.16,76.165,52970000.0
2008-02-19 23:28:00,76.175,76.175,76.16,76.172,38950000.0
2008-02-19 23:29:00,76.164,76.164,76.158,76.158,18000000.0
2008-02-19 23:30:00,76.186,76.19,76.186,76.189,44940000.0
2008-02-19 23:33:00,76.215,76.216,76.211,76.211,49400000.0
2008-02-19 23:35:00,76.168,76.168,76.16,76.161,92300000.0
2008-02-19 23:36:00,76.184,76.184,76.155,76.169,29380000.0
2008-02-19 23:37:00,76.177,76.177,76.162,76.166,40540000.0
2008-02-19 23:38:00,76.159,76.159,76.157,76.159,51380000.0
2008-02-19 23:39:00,76.184,76.184,76.169,76.178,107350000.0
2008-02-19 23:42:00,76.208,76.209,76.206,76.206,51840000.0
2008-02-19 23:43:00,76.168,76.176,76.168,76.175,64240000.0
2008-02-19 23:44:00,76.182,76.182,76.169,76.169,117940000.0
2008-02-19 23:45:00,76.193,76.193,76.164,76.164,65830000.0
2008-02-19 23:46:00,76.166,76.166,76.159,76.159,78710000.0
2008-02-19 23:48:00,76.185,76.187,76.179,76.179,137910000.0
2008-02-19 23:50:00,76.166,76.167,76.161,76.167,81630000.0
2008-02-19 23:51:00,76.188,76.188,76.167,76.167,4740000.0
2008-02-19 23:53:00,76.164,76.174,76.164,76.174,103740000.0
2008-02-19 23:54:00,76.195,76.195,76.163,76.163,78580000.0
2008-02-19 23:55:00,76.166,76.167,76.16,76.167,66320000.0
2008-02-19 23:56:00,76.163,76.168,76.161,76.166,92800000.0
2008-02-19 23:57:00,76.193,76.193,76.165,76.165,84030000.0
2008-02-19 23:58:00,76.167,76.171,76.167,76.17,69170000.0
2008-02-19 23:59:00,76.16,76.16,76.157,76.158,79400000.0
2008-02-20 00:00:00,76.2,76.2,76.185,76.187,8650000.0
2008-02-20 00:01:00,76.181,76.185,76.181,76.185,6350000.0
2008-02-20 00:03:00,76.203,76.203,76.192,76.192,6870000.0
2008-02-20 00:04:00,76.196,76.204,76.194,76.2,91690000.0
2008-02-20 00:05:00,76.188,76.198,76.188,76.196,115640000.0
2008-02-20 00:06:00,76.221,76.221,76.182,76.182,77390000.0
2008-02-20 00:07:00,76.184,76.187,76.172,76.187,12060000.0
2008-02-20 00:09:00,76.203,76.203,76.184,76.189,79080000.0
2008-02-20 00:11:00,76.177,76.179,76.177,76.179,28540000.0
2008-02-20 00:12:00,76.208,76.208,76.187,76.187,10320000.0
2008-02-20 00:13:00,76.181,76.186,76.181,76.185,60770000.0
2008-02-20 00:14:00,76.179,76.187,76.179,76.187,92150000.0
2008-02-20 00:15:00,76.216,76.216,76.208,76.208,100810000.0
2008-02-20 00:17:00,76.196,76.204,76.196,76.197,66230000.0
2008-02-20 00:18:00,76.213,76.213,76.181,76.19,62800000.0
2008-02-20 00:19:00,76.197,76.205,76.197,76.205,101850000.0
2008-02-20 00:20:00,76.198,76.206,76.191,76.206,76210000.0
2008-02-20 00:21:00,76.234,76.234,76.195,76.201,41180000.0
2008-02-20 00:23:00,76.188,76.191,76.187,76.189,58680000.0
2008-02-20 00:24:00,76.216,76.216,76.194,76.194,75640000.0
2008-02-20 00:25:00,76.202,76.219,76.197,76.212,66990000.0
2008-02-20 00:26:00,76.217,76.217,76.21,76.21,36280000.0
2008-02-20 00:27:00,76.226,76.226,76.2,76.2,7130000.0
2008-02-20 00:29:00,76.177,76.184,76.177,76.177,37130000.0
2008-02-20 00:30:00,76.211,76.211,76.201,76.201,3380000.0
2008-02-20 00:32:00,76.179,76.189,76.179,76.189,87800000.0
2008-02-20 00:33:00,76.229,76.229,76.229,76.229,3190000.0
2008-02-20 00:35:00,76.198,76.198,76.189,76.195,72380000.0
2008-02-20 00:36:00,76.224,76.224,76.197,76.201,29330000.0
2008-02-20 00:37:00,76.206,76.206,76.19,76.19,46160000.0
2008-02-20 00:38:00,76.194,76.202,76.176,76.196,60990000.0
2008-02-20 00:39:00,76.213,76.213,76.197,76.198,123540000.0
2008-02-20 00:40:00,76.207,76.222,76.204,76.222,59810000.0
2008-02-20 00:41:00,76.235,76.238,76.23,76.237,33090000.0
2008-02-20 00:42:00,76.227,76.241,76.222,76.222,33840000.0
2008-02-20 00:43:00,76.224,76.23,76.217,76.228,18970000.0
2008-02-20 00:44:00,76.222,76.227,76.221,76.226,70650000.0
2008-02-20 00:45:00,76.256,76.256,76.249,76.249,51760000.0
2008-02-20 00:46:00,76.237,76.237,76.23,76.237,109620000.0
2008-02-20 00:47:00,76.228,76.237,76.228,76.229,113430000.0
2008-02-20 00:48:00,76.245,76.245,76.231,76.231,58720000.0
2008-02-20 00:51:00,76.265,76.265,76.232,76.232,95030000.0
2008-02-20 00:52:00,76.22,76.225,76.22,76.225,54160000.0
2008-02-20 00:53:00,76.236,76.238,76.236,76.236,43830000.0
2008-02-20 00:54:00,76.27,76.27,76.234,76.25,30480000.0
2008-02-20 00:57:00,76.256,76.256,76.241,76.241,36150000.0
2008-02-20 00:58:00,76.231,76.245,76.231,76.238,48880000.0
2008-02-20 00:59:00,76.23,76.237,76.229,76.237,85010000.0
2008-02-20 01:00:00,76.25,76.277,76.245,76.253,102920000.0
2008-02-20 01:01:00,76.24,76.246,76.239,76.245,66680000.0
2008-02-20 01:02:00,76.256,76.259,76.255,76.258,72040000.0
2008-02-20 01:03:00,76.295,76.314,76.295,76.314,113370000.0
2008-02-20 01:04:00,76.298,76.3,76.294,76.298,114400000.0
2008-02-20 01:06:00,76.317,76.317,76.3,76.3,138760000.0
2008-02-20 01:09:00,76.318,76.32,76.317,76.318,100420000.0
2008-02-20 01:10:00,76.306,76.312,76.301,76.301,64860000.0
2008-02-20 01:11:00,76.286,76.292,76.273,76.273,82250000.0
2008-02-20 01:12:00,76.306,76.306,76.285,76.3,64800000.0
2008-02-20 01:13:00,76.308,76.316,76.302,76.316,42000000.0
2008-02-20 01:14:00,76.326,76.326,76.319,76.319,68650000.0
2008-02-20 01:15:00,76.352,76.352,76.327,76.328,71820000.0
2008-02-20 01:16:00,76.332,76.333,76.324,76.327,124270000.0
2008-02-20 01:17:00,76.319,76.327,76.318,76.324,92260000.0
2008-02-20 01:18:00,76.352,76.352,76.325,76.34,95020000.0
2008-02-20 01:21:00,76.362,76.362,76.341,76.341,56610000.0
2008-02-20 01:22:00,76.347,76.354,76.342,76.354,48730000.0
2008-02-20 01:23:00,76.345,76.347,76.34,76.347,57270000.0
2008-02-20 01:24:00,76.374,76.374,76.344,76.349,87470000.0
2008-02-20 01:26:00,76.353,76.353,76.34,76.34,67350000.0
2008-02-20 01:27:00,76.347,76.349,76.341,76.342,66480000.0
2008-02-20 01:28:00,76.325,76.333,76.313,76.327,68480000.0
2008-02-20 01:29:00,76.336,76.337,76.329,76.329,64430000.0
2008-02-20 01:30:00,76.324,76.351,76.324,76.33,44060000.0
2008-02-20 01:32:00,76.323,76.343,76.323,76.336,100160000.0
2008-02-20 01:33:00,76.373,76.373,76.348,76.351,76580000.0
2008-02-20 01:34:00,76.334,76.345,76.333,76.333,66520000.0
2008-02-20 01:36:00,76.355,76.355,76.33,76.33,92630000.0
2008-02-20 01:37:00,76.335,76.335,76.33,76.33,6620000.0
2008-02-20 01:38:00,76.341,76.354,76.341,76.348,53470000.0
2008-02-20 01:39:00,76.38,76.38,76.348,76.348,7320000.0
2008-02-20 01:40:00,76.345,76.355,76.342,76.355,14270000.0
2008-02-20 01:41:00,76.368,76.375,76.361,76.375,55810000.0
2008-02-20 01:42:00,76.396,76.396,76.356,76.369,104470000.0
2008-02-20 01:43:00,76.377,76.377,76.369,76.369,70080000.0
2008-02-20 01:44:00,76.375,76.377,76.37,76.376,98490000.0
2008-02-20 01:45:00,76.405,76.405,76.371,76.371,96260000.0
2008-02-20 01:46:00,76.383,76.401,76.383,76.395,118390000.0
2008-02-20 01:47:00,76.405,76.405,76.39,76.39,100000000.0
2008-02-20 01:48:00,76.433,76.433,76.397,76.398,106110000.0
2008-02-20 01:49:00,76.387,76.395,76.387,76.39,128490000.0
2008-02-20 01:51:00,76.406,76.406,76.391,76.391,82400000.0
2008-02-20 01:52:00,76.397,76.405,76.39,76.405,148630000.0
2008-02-20 01:53:00,76.4,76.411,76.4,76.401,95100000.0
2008-02-20 01:54:00,76.43,76.431,76.427,76.429,59020000.0
2008-02-20 01:55:00,76.388,76.39,76.385,76.386,88270000.0
2008-02-20 01:57:00,76.42,76.422,76.414,76.419,149920000.0
2008-02-20 01:58:00,76.379,76.387,76.379,76.387,101950000.0
2008-02-20 02:00:00,76.399,76.405,76.399,76.4,8080000.0
2008-02-20 02:01:00,76.401,76.408,76.4,76.402,56700000.0
2008-02-20 02:02:00,76.394,76.405,76.389,76.389,95790000.0
2008-02-20 02:03:00,76.426,76.426,76.393,76.393,143360000.0
2008-02-20 02:04:00,76.399,76.407,76.391,76.391,153670000.0
2008-02-20 02:05:00,76.396,76.399,76.39,76.39,114520000.0
2008-02-20 02:06:00,76.411,76.411,76.382,76.382,97720000.0
2008-02-20 02:07:00,76.379,76.387,76.379,76.387,6610000.0
2008-02-20 02:08:00,76.381,76.392,76.377,76.379,95160000.0
2008-02-20 02:09:00,76.418,76.418,76.418,76.418,1500000.0
2008-02-20 02:10:00,76.381,76.386,76.38,76.386,101530000.0
2008-02-20 02:11:00,76.38,76.387,76.379,76.387,144340000.0
2008-02-20 02:12:00,76.42,76.421,76.414,76.419,156730000.0
2008-02-20 02:15:00,76.426,76.426,76.395,76.397,10340000.0
2008-02-20 02:16:00,76.405,76.405,76.399,76.4,6950000.0
2008-02-20 02:17:00,76.385,76.385,76.372,76.379,112560000.0
2008-02-20 02:18:00,76.42,76.42,76.38,76.383,90130000.0
2008-02-20 02:19:00,76.385,76.385,76.37,76.378,156140000.0
2008-02-20 02:20:00,76.372,76.385,76.372,76.379,102770000.0
2008-02-20 02:21:00,76.408,76.408,76.391,76.392,59000000.0
2008-02-20 02:24:00,76.42,76.422,76.414,76.419,147880000.0
2008-02-20 02:25:00,76.398,76.399,76.397,76.399,109360000.0
2008-02-20 02:26:00,76.402,76.402,76.382,76.382,88420000.0
2008-02-20 02:27:00,76.412,76.412,76.401,76.401,7890000.0
2008-02-20 02:28:00,76.389,76.398,76.389,76.398,110940000.0
2008-02-20 02:29:00,76.392,76.401,76.388,76.389,94540000.0
2008-02-20 02:30:00,76.411,76.411,76.398,76.402,9020000.0
2008-02-20 02:31:00,76.401,76.401,76.401,76.401,3760000.0
2008-02-20 02:32:00,76.401,76.406,76.401,76.406,102070000.0
2008-02-20 02:33:00,76.446,76.449,76.439,76.439,126830000.0
2008-02-20 02:34:00,76.396,76.399,76.394,76.396,140790000.0
2008-02-20 02:35:00,76.392,76.398,76.391,76.391,105030000.0
2008-02-20 02:36:00,76.423,76.423,76.395,76.399,86080000.0
2008-02-20 02:37:00,76.385,76.385,76.36,76.372,156270000.0
2008-02-20 02:38:00,76.378,76.378,76.37,76.372,104440000.0
2008-02-20 02:39:00,76.408,76.408,76.383,76.383,58870000.0
2008-02-20 02:40:00,76.385,76.385,76.366,76.366,101110000.0
2008-02-20 02:41:00,76.376,76.377,76.369,76.377,138030000.0
2008-02-20 02:42:00,76.372,76.401,76.372,76.373,148240000.0
2008-02-20 02:43:00,76.36,76.369,76.36,76.369,117040000.0
2008-02-20 02:44:00,76.358,76.362,76.349,76.349,102150000.0
2008-02-20 02:45:00,76.376,76.376,76.37,76.376,14090000.0
2008-02-20 02:46:00,76.362,76.374,76.362,76.374,7510000.0
2008-02-20 02:47:00,76.37,76.376,76.37,76.371,135700000.0
2008-02-20 02:48:00,76.396,76.396,76.361,76.371,160860000.0
2008-02-20 02:49:00,76.36,76.367,76.36,76.366,109280000.0
2008-02-20 02:50:00,76.349,76.349,76.276,76.276,100190000.0
2008-02-20 02:51:00,76.329,76.344,76.325,76.344,11470000.0
2008-02-20 02:52:00,76.347,76.351,76.347,76.351,3570000.0
2008-02-20 02:53:00,76.354,76.372,76.354,76.367,148190000.0
2008-02-20 02:54:00,76.404,76.404,76.366,76.372,104740000.0
2008-02-20 02:55:00,76.377,76.377,76.364,76.376,60570000.0
2008-02-20 02:56:00,76.371,76.377,76.37,76.374,94010000.0
2008-02-20 02:57:00,76.395,76.395,76.372,76.378,135170000.0
2008-02-20 02:58:00,76.369,76.372,76.352,76.361,142630000.0
2008-02-20 02:59:00,76.365,76.367,76.36,76.367,113610000.0
2008-02-20 03:00:00,76.385,76.385,76.353,76.353,104200000.0
2008-02-20 03:01:00,76.365,76.368,76.363,76.368,9570000.0
2008-02-20 03:02:00,76.358,76.366,76.351,76.363,99750000.0
2008-02-20 03:03:00,76.386,76.386,76.366,76.37,131780000.0
2008-02-20 03:04:00,76.363,76.376,76.363,76.376,155490000.0
2008-02-20 03:05:00,76.368,76.377,76.362,76.377,112650000.0
2008-02-20 03:06:00,76.39,76.39,76.353,76.353,95140000.0
2008-02-20 03:08:00,76.349,76.357,76.349,76.352,136700000.0
2008-02-20 03:09:00,76.376,76.376,76.346,76.359,148780000.0
2008-02-20 03:10:00,76.349,76.357,76.348,76.35,114700000.0
2008-02-20 03:11:00,76.356,76.356,76.342,76.347,94280000.0
2008-02-20 03:12:00,76.382,76.382,76.358,76.358,5830000.0
2008-02-20 03:13:00,76.357,76.357,76.35,76.35,7520000.0
2008-02-20 03:14:00,76.357,76.357,76.335,76.341,139240000.0
2008-02-20 03:15:00,76.356,76.356,76.342,76.343,153270000.0
2008-02-20 03:16:00,76.33,76.337,76.33,76.331,111530000.0
2008-02-20 03:18:00,76.361,76.361,76.324,76.327,8830000.0
2008-02-20 03:19:00,76.32,76.326,76.32,76.322,15400000.0
2008-02-20 03:20:00,76.327,76.327,76.31,76.319,103350000.0
2008-02-20 03:21:00,76.34,76.341,76.336,76.34,62710000.0
2008-02-20 03:22:00,76.311,76.318,76.311,76.316,102970000.0
2008-02-20 03:23:00,76.308,76.315,76.304,76.304,139840000.0
2008-02-20 03:24:00,76.335,76.335,76.294,76.302,162000000.0
2008-02-20 03:25:00,76.306,76.307,76.301,76.301,112800000.0
2008-02-20 03:26:00,76.305,76.305,76.287,76.289,102920000.0
2008-02-20 03:27:00,76.36,76.36,76.309,76.309,14540000.0
2008-02-20 03:28:00,76.323,76.325,76.323,76.325,2820000.0
2008-02-20 03:29:00,76.318,76.327,76.318,76.327,143860000.0
2008-02-20 03:30:00,76.355,76.355,76.314,76.324,161160000.0
2008-02-20 03:31:00,76.31,76.317,76.309,76.317,112580000.0
2008-02-20 03:32:00,76.311,76.317,76.301,76.301,98550000.0
2008-02-20 03:33:00,76.32,76.32,76.307,76.307,8830000.0
2008-02-20 03:34:00,76.306,76.306,76.301,76.301,115960000.0
2008-02-20 03:35:00,76.303,76.306,76.288,76.289,100420000.0
2008-02-20 03:36:00,76.318,76.318,76.318,76.318,1500000.0
2008-02-20 03:38:00,76.306,76.306,76.288,76.289,100070000.0
2008-02-20 03:39:00,76.336,76.336,76.313,76.323,10180000.0
2008-02-20 03:40:00,76.336,76.343,76.332,76.343,8640000.0
2008-02-20 03:41:00,76.334,76.339,76.312,76.312,97070000.0
2008-02-20 03:42:00,76.346,76.346,76.307,76.32,12580000.0
2008-02-20 03:43:00,76.31,76.325,76.31,76.325,82700000.0
2008-02-20 03:44:00,76.32,76.327,76.32,76.327,147970000.0
2008-02-20 03:45:00,76.353,76.353,76.325,76.325,102480000.0
2008-02-20 03:46:00,76.33,76.334,76.324,76.331,70280000.0
2008-02-20 03:47:00,76.319,76.326,76.319,76.325,92670000.0
2008-02-20 03:48:00,76.358,76.36,76.356,76.358,134580000.0
2008-02-20 03:49:00,76.324,76.343,76.324,76.336,154700000.0
2008-02-20 03:51:00,76.366,76.366,76.341,76.341,95420000.0
2008-02-20 03:52:00,76.335,76.335,76.33,76.33,4320000.0
2008-02-20 03:53:00,76.316,76.323,76.316,76.319,129490000.0
2008-02-20 03:54:00,76.357,76.357,76.333,76.333,106460000.0
2008-02-20 03:55:00,76.316,76.318,76.308,76.318,79590000.0
2008-02-20 03:56:00,76.31,76.316,76.299,76.308,159120000.0
2008-02-20 03:57:00,76.334,76.334,76.305,76.319,100670000.0
2008-02-20 03:58:00,76.328,76.328,76.321,76.321,64190000.0
2008-02-20 04:00:00,76.353,76.361,76.325,76.332,145950000.0
2008-02-20 04:01:00,76.339,76.364,76.339,76.364,160290000.0
2008-02-20 04:02:00,76.33,76.344,76.325,76.338,101120000.0
2008-02-20 04:03:00,76.343,76.349,76.337,76.339,99590000.0
2008-02-20 04:04:00,76.326,76.343,76.318,76.336,18800000.0
2008-02-20 04:05:00,76.332,76.354,76.332,76.346,94090000.0
2008-02-20 04:06:00,76.353,76.359,76.353,76.359,13330000.0
2008-02-20 04:07:00,76.342,76.362,76.342,76.362,97800000.0
2008-02-20 04:08:00,76.353,76.383,76.339,76.383,135450000.0
2008-02-20 04:09:00,76.386,76.389,76.352,76.372,162080000.0
2008-02-20 04:10:00,76.376,76.385,76.37,76.385,111860000.0
2008-02-20 04:11:00,76.377,76.387,76.357,76.377,100150000.0
2008-02-20 04:12:00,76.381,76.386,76.367,76.372,22630000.0
2008-02-20 04:14:00,76.361,76.379,76.354,76.365,102240000.0
2008-02-20 04:15:00,76.387,76.391,76.362,76.362,140710000.0
2008-02-20 04:16:00,76.382,76.397,76.381,76.397,161960000.0
2008-02-20 04:17:00,76.37,76.378,76.37,76.378,107750000.0
2008-02-20 04:18:00,76.433,76.433,76.377,76.387,92450000.0
2008-02-20 04:20:00,76.393,76.421,76.393,76.406,91950000.0
2008-02-20 04:21:00,76.411,76.411,76.387,76.387,9390000.0
2008-02-20 04:22:00,76.412,76.412,76.385,76.396,10560000.0
2008-02-20 04:23:00,76.393,76.419,76.393,76.414,94550000.0
2008-02-20 04:24:00,76.408,76.419,76.389,76.419,13890000.0
2008-02-20 04:25:00,76.395,76.424,76.395,76.424,158680000.0
2008-02-20 04:26:00,76.418,76.433,76.412,76.433,108940000.0
2008-02-20 04:27:00,76.419,76.467,76.395,76.395,92500000.0
2008-02-20 04:28:00,76.404,76.404,76.402,76.402,5260000.0
2008-02-20 04:30:00,76.471,76.471,76.412,76.413,100110000.0
2008-02-20 04:31:00,76.44,76.446,76.44,76.441,11470000.0
2008-02-20 04:32:00,76.447,76.448,76.44,76.442,107400000.0
2008-02-20 04:33:00,76.437,76.453,76.415,76.453,65410000.0
2008-02-20 04:34:00,76.438,76.453,76.422,76.453,102870000.0
2008-02-20 04:35:00,76.437,76.437,76.429,76.43,138700000.0
2008-02-20 04:36:00,76.475,76.475,76.432,76.432,161200000.0
2008-02-20 04:37:00,76.437,76.454,76.433,76.449,104610000.0
2008-02-20 04:38:00,76.437,76.45,76.423,76.423,87980000.0
2008-02-20 04:39:00,76.464,76.464,76.461,76.461,4170000.0
2008-02-20 04:41:00,76.45,76.503,76.45,76.485,99120000.0
2008-02-20 04:42:00,76.518,76.541,76.506,76.512,145420000.0
2008-02-20 04:43:00,76.522,76.534,76.508,76.534,161600000.0
2008-02-20 04:44:00,76.54,76.54,76.496,76.505,103180000.0
2008-02-20 04:45:00,76.526,76.526,76.5,76.506,87220000.0
2008-02-20 04:46:00,76.509,76.534,76.509,76.518,10890000.0
2008-02-20 04:47:00,76.501,76.507,76.5,76.502,141700000.0
2008-02-20 04:48:00,76.513,76.515,76.502,76.508,158520000.0
2008-02-20 04:49:00,76.526,76.58,76.526,76.55,112360000.0
2008-02-20 04:50:00,76.56,76.577,76.543,76.543,90810000.0
2008-02-20 04:51:00,76.583,76.583,76.552,76.552,5820000.0
2008-02-20 04:52:00,76.563,76.564,76.549,76.555,15580000.0
2008-02-20 04:53:00,76.548,76.568,76.534,76.549,99660000.0
2008-02-20 04:54:00,76.557,76.557,76.53,76.543,9770000.0
2008-02-20 04:55:00,76.515,76.549,76.515,76.527,21240000.0
2008-02-20 04:56:00,76.538,76.543,76.532,76.539,106070000.0
2008-02-20 04:57:00,76.565,76.565,76.531,76.531,95460000.0
2008-02-20 04:58:00,76.53,76.534,76.53,76.534,5450000.0
2008-02-20 04:59:00,76.552,76.584,76.552,76.567,95120000.0
2008-02-20 05:00:00,76.578,76.585,76.566,76.585,21070000.0
2008-02-20 05:02:00,76.596,76.611,76.573,76.587,93310000.0
2008-02-20 05:03:00,76.582,76.582,76.54,76.54,10760000.0
2008-02-20 05:05:00,76.561,76.588,76.544,76.544,94310000.0
2008-02-20 05:06:00,76.6,76.6,76.56,76.56,6580000.0
2008-02-20 05:07:00,76.559,76.559,76.552,76.552,61890000.0
2008-02-20 05:09:00,76.592,76.592,76.553,76.572,141400000.0
2008-02-20 05:10:00,76.614,76.614,76.565,76.565,161310000.0
2008-02-20 05:11:00,76.585,76.594,76.563,76.594,111040000.0
2008-02-20 05:12:00,76.619,76.619,76.572,76.589,102280000.0
2008-02-20 05:13:00,76.586,76.586,76.586,76.586,3000000.0
2008-02-20 05:14:00,76.55,76.557,76.55,76.552,99330000.0
2008-02-20 05:15:00,76.618,76.618,76.61,76.61,60760000.0
2008-02-20 05:16:00,76.54,76.548,76.539,76.545,95160000.0
2008-02-20 05:17:00,76.544,76.57,76.543,76.543,139680000.0
2008-02-20 05:18:00,76.582,76.588,76.553,76.588,148530000.0
2008-02-20 05:20:00,76.542,76.581,76.542,76.566,89770000.0
2008-02-20 05:21:00,76.57,76.57,76.54,76.556,14890000.0
2008-02-20 05:22:00,76.54,76.572,76.537,76.543,109000000.0
2008-02-20 05:23:00,76.571,76.571,76.526,76.545,95210000.0
2008-02-20 05:24:00,76.555,76.555,76.52,76.52,5300000.0
2008-02-20 05:25:00,76.514,76.542,76.514,76.514,12250000.0
2008-02-20 05:26:00,76.543,76.543,76.507,76.541,137180000.0
2008-02-20 05:27:00,76.543,76.543,76.507,76.528,151550000.0
2008-02-20 05:28:00,76.511,76.541,76.509,76.529,112130000.0
2008-02-20 05:29:00,76.493,76.512,76.49,76.49,92490000.0
2008-02-20 05:30:00,76.527,76.527,76.488,76.499,11090000.0
2008-02-20 05:31:00,76.495,76.525,76.495,76.525,53370000.0
2008-02-20 05:32:00,76.491,76.496,76.489,76.494,97670000.0
2008-02-20 05:33:00,76.526,76.526,76.496,76.524,147050000.0
2008-02-20 05:36:00,76.528,76.532,76.518,76.519,88460000.0
2008-02-20 05:39:00,76.533,76.539,76.496,76.523,91120000.0
2008-02-20 05:40:00,76.518,76.518,76.518,76.518,1320000.0
2008-02-20 05:41:00,76.511,76.523,76.493,76.493,56040000.0
2008-02-20 05:42:00,76.513,76.518,76.479,76.502,66820000.0
2008-02-20 05:43:00,76.491,76.514,76.491,76.514,73740000.0
2008-02-20 05:44:00,76.484,76.513,76.484,76.513,38140000.0
2008-02-20 05:45:00,76.502,76.511,76.488,76.491,72800000.0
2008-02-20 05:46:00,76.481,76.511,76.467,76.47,60320000.0
2008-02-20 05:48:00,76.493,76.493,76.465,76.469,43210000.0
2008-02-20 05:49:00,76.463,76.492,76.463,76.492,90680000.0
2008-02-20 05:50:00,76.479,76.513,76.479,76.493,101720000.0
2008-02-20 05:51:00,76.543,76.543,76.487,76.513,137010000.0
2008-02-20 05:52:00,76.503,76.522,76.493,76.493,76590000.0
2008-02-20 05:53:00,76.521,76.528,76.521,76.527,72880000.0
2008-02-20 05:54:00,76.522,76.522,76.486,76.493,34970000.0
2008-02-20 05:55:00,76.506,76.511,76.483,76.483,44890000.0
2008-02-20 05:56:00,76.47,76.479,76.456,76.459,57330000.0
2008-02-20 05:57:00,76.483,76.489,76.438,76.44,130270000.0
2008-02-20 05:58:00,76.464,76.464,76.43,76.43,69240000.0
2008-02-20 05:59:00,76.418,76.433,76.414,76.429,36110000.0
2008-02-20 06:00:00,76.441,76.441,76.418,76.429,34700000.0
2008-02-20 06:01:00,76.435,76.435,76.407,76.408,16960000.0
2008-02-20 06:02:00,76.404,76.429,76.404,76.425,67300000.0
2008-02-20 06:03:00,76.426,76.43,76.41,76.42,56390000.0
2008-02-20 06:04:00,76.427,76.443,76.411,76.411,110610000.0
2008-02-20 06:05:00,76.422,76.422,76.396,76.398,125910000.0
2008-02-20 06:06:00,76.444,76.444,76.406,76.412,67340000.0
2008-02-20 06:07:00,76.394,76.398,76.375,76.381,123110000.0
2008-02-20 06:08:00,76.391,76.406,76.376,76.406,96180000.0
2008-02-20 06:09:00,76.411,76.411,76.384,76.384,96310000.0
2008-02-20 06:10:00,76.39,76.41,76.381,76.381,56690000.0
2008-02-20 06:12:00,76.409,76.453,76.396,76.453,25960000.0
2008-02-20 06:13:00,76.435,76.436,76.429,76.436,50610000.0
2008-02-20 06:14:00,76.453,76.453,76.408,76.421,32420000.0
2008-02-20 06:15:00,76.444,76.444,76.413,76.434,37250000.0
2008-02-20 06:16:00,76.41,76.422,76.41,76.417,50610000.0
2008-02-20 06:17:00,76.406,76.407,76.4,76.407,87790000.0
2008-02-20 06:18:00,76.424,76.424,76.384,76.384,100280000.0
2008-02-20 06:19:00,76.386,76.386,76.379,76.379,69020000.0
2008-02-20 06:20:00,76.37,76.395,76.37,76.395,71810000.0
2008-02-20 06:21:00,76.412,76.412,76.368,76.37,106430000.0
2008-02-20 06:22:00,76.35,76.356,76.348,76.355,106260000.0
2008-02-20 06:23:00,76.381,76.381,76.351,76.36,150420000.0
2008-02-20 06:24:00,76.356,76.357,76.349,76.349,118710000.0
2008-02-20 06:25:00,76.357,76.366,76.341,76.366,104960000.0
2008-02-20 06:26:00,76.358,76.381,76.354,76.354,61000000.0
2008-02-20 06:27:00,76.375,76.392,76.358,76.392,104100000.0
2008-02-20 06:28:00,76.362,76.383,76.356,76.36,61000000.0
2008-02-20 06:29:00,76.382,76.382,76.356,76.369,84780000.0
2008-02-20 06:30:00,76.396,76.396,76.366,76.371,66210000.0
2008-02-20 06:31:00,76.368,76.382,76.363,76.371,39000000.0
2008-02-20 06:32:00,76.375,76.377,76.368,76.368,65090000.0
2008-02-20 06:33:00,76.385,76.389,76.364,76.377,68540000.0
2008-02-20 06:34:00,76.39,76.397,76.39,76.396,117890000.0
2008-02-20 06:35:00,76.388,76.398,76.388,76.396,89220000.0
2008-02-20 06:36:00,76.398,76.416,76.391,76.416,86540000.0
2008-02-20 06:37:00,76.394,76.418,76.394,76.407,84910000.0
2008-02-20 06:38:00,76.402,76.42,76.391,76.391,76690000.0
2008-02-20 06:39:00,76.451,76.451,76.395,76.43,66630000.0
2008-02-20 06:40:00,76.405,76.405,76.4,76.4,45070000.0
2008-02-20 06:41:00,76.417,76.432,76.413,76.413,65860000.0
2008-02-20 06:42:00,76.443,76.443,76.413,76.413,100210000.0
2008-02-20 06:43:00,76.402,76.442,76.402,76.426,67250000.0
2008-02-20 06:44:00,76.419,76.435,76.419,76.435,69250000.0
2008-02-20 06:45:00,76.455,76.455,76.426,76.428,68550000.0
2008-02-20 06:46:00,76.417,76.423,76.404,76.409,77310000.0
2008-02-20 06:47:00,76.398,76.423,76.392,76.423,68430000.0
2008-02-20 06:48:00,76.416,76.417,76.394,76.399,39800000.0
2008-02-20 06:49:00,76.39,76.396,76.39,76.39,78840000.0
2008-02-20 06:50:00,76.398,76.398,76.391,76.395,112740000.0
2008-02-20 06:51:00,76.457,76.458,76.451,76.451,79250000.0
2008-02-20 06:52:00,76.426,76.428,76.421,76.421,66130000.0
2008-02-20 06:54:00,76.432,76.432,76.383,76.383,85840000.0
2008-02-20 06:55:00,76.391,76.411,76.39,76.39,55820000.0
2008-02-20 06:56:00,76.399,76.399,76.396,76.399,47250000.0
2008-02-20 06:57:00,76.417,76.419,76.417,76.418,35330000.0
2008-02-20 06:59:00,76.39,76.396,76.39,76.396,54760000.0
2008-02-20 07:00:00,76.413,76.425,76.412,76.425,98730000.0
2008-02-20 07:03:00,76.449,76.45,76.446,76.449,98760000.0
2008-02-20 07:06:00,76.428,76.432,76.427,76.428,115530000.0
2008-02-20 07:09:00,76.439,76.44,76.437,76.438,73930000.0
2008-02-20 07:12:00,76.425,76.428,76.421,76.428,53160000.0
2008-02-20 07:13:00,76.421,76.428,76.421,76.425,81450000.0
2008-02-20 07:14:00,76.409,76.427,76.404,76.427,121110000.0
2008-02-20 07:15:00,76.446,76.446,76.415,76.415,133930000.0
2008-02-20 07:16:00,76.416,76.416,76.4,76.409,93750000.0
2008-02-20 07:17:00,76.418,76.42,76.404,76.408,85030000.0
2008-02-20 07:18:00,76.439,76.439,76.439,76.439,1690000.0
2008-02-20 07:20:00,76.41,76.424,76.407,76.409,92160000.0
2008-02-20 07:21:00,76.46,76.46,76.447,76.447,5110000.0
2008-02-20 07:22:00,76.425,76.426,76.42,76.426,63610000.0
2008-02-20 07:23:00,76.423,76.446,76.423,76.446,80200000.0
2008-02-20 07:24:00,76.454,76.454,76.424,76.424,77250000.0
2008-02-20 07:25:00,76.427,76.438,76.406,76.412,75550000.0
2008-02-20 07:26:00,76.417,76.419,76.409,76.409,77380000.0
2008-02-20 07:27:00,76.416,76.416,76.392,76.392,43440000.0
2008-02-20 07:28:00,76.38,76.392,76.373,76.386,81330000.0
2008-02-20 07:29:00,76.396,76.396,76.388,76.388,105450000.0
2008-02-20 07:30:00,76.422,76.422,76.394,76.394,83330000.0
2008-02-20 07:31:00,76.359,76.38,76.355,76.361,77380000.0
2008-02-20 07:32:00,76.367,76.367,76.36,76.366,55950000.0
2008-02-20 07:33:00,76.397,76.4,76.397,76.397,98720000.0
2008-02-20 07:34:00,76.39,76.398,76.39,76.395,59570000.0
2008-02-20 07:35:00,76.365,76.395,76.365,76.395,53090000.0
2008-02-20 07:36:00,76.403,76.403,76.375,76.38,41770000.0
2008-02-20 07:37:00,76.369,76.377,76.369,76.377,44770000.0
2008-02-20 07:38:00,76.368,76.37,76.367,76.368,54430000.0
2008-02-20 07:39:00,76.405,76.405,76.389,76.4,101120000.0
2008-02-20 07:40:00,76.364,76.39,76.355,76.386,75600000.0
2008-02-20 07:41:00,76.368,76.376,76.326,76.326,90050000.0
2008-02-20 07:42:00,76.35,76.361,76.337,76.342,89840000.0
2008-02-20 07:44:00,76.346,76.347,76.34,76.346,99780000.0
2008-02-20 07:45:00,76.384,76.384,76.337,76.344,113250000.0
2008-02-20 07:46:00,76.348,76.36,76.332,76.343,121650000.0
2008-02-20 07:47:00,76.33,76.333,76.32,76.333,103100000.0
2008-02-20 07:48:00,76.352,76.352,76.316,76.335,76100000.0
2008-02-20 07:49:00,76.326,76.327,76.32,76.321,143920000.0
2008-02-20 07:50:00,76.33,76.34,76.321,76.329,88890000.0
2008-02-20 07:51:00,76.364,76.364,76.329,76.338,59070000.0
2008-02-20 07:52:00,76.313,76.331,76.313,76.331,85700000.0
2008-02-20 07:54:00,76.35,76.352,76.344,76.349,143780000.0
2008-02-20 07:56:00,76.311,76.335,76.31,76.318,92330000.0
2008-02-20 07:57:00,76.33,76.33,76.297,76.297,8260000.0
2008-02-20 07:58:00,76.31,76.333,76.3,76.3,96440000.0
2008-02-20 07:59:00,76.309,76.329,76.294,76.301,132290000.0
2008-02-20 08:00:00,76.316,76.318,76.29,76.3,151050000.0
2008-02-20 08:01:00,76.31,76.31,76.281,76.293,106930000.0
2008-02-20 08:02:00,76.283,76.309,76.283,76.306,91650000.0
2008-02-20 08:03:00,76.311,76.311,76.289,76.304,11090000.0
2008-02-20 08:04:00,76.289,76.308,76.289,76.304,115020000.0
2008-02-20 08:05:00,76.298,76.305,76.293,76.293,134800000.0
2008-02-20 08:06:00,76.305,76.305,76.271,76.271,97650000.0
2008-02-20 08:07:00,76.288,76.3,76.272,76.272,78420000.0
2008-02-20 08:08:00,76.278,76.289,76.264,76.277,138920000.0
2008-02-20 08:09:00,76.293,76.293,76.264,76.264,103810000.0
2008-02-20 08:10:00,76.273,76.286,76.265,76.265,65520000.0
2008-02-20 08:11:00,76.271,76.281,76.26,76.26,94960000.0
2008-02-20 08:12:00,76.286,76.286,76.248,76.275,131820000.0
2008-02-20 08:13:00,76.272,76.289,76.266,76.281,150290000.0
2008-02-20 08:14:00,76.285,76.285,76.266,76.271,104150000.0
2008-02-20 08:15:00,76.296,76.299,76.268,76.269,99510000.0
2008-02-20 08:16:00,76.294,76.301,76.284,76.284,10700000.0
2008-02-20 08:17:00,76.293,76.302,76.276,76.29,84060000.0
2008-02-20 08:18:00,76.29,76.302,76.281,76.302,101780000.0
2008-02-20 08:19:00,76.288,76.297,76.276,76.286,71630000.0
2008-02-20 08:20:00,76.277,76.286,76.277,76.278,102390000.0
2008-02-20 08:21:00,76.314,76.314,76.278,76.281,90080000.0
2008-02-20 08:22:00,76.273,76.29,76.263,76.263,69420000.0
2008-02-20 08:23:00,76.271,76.274,76.262,76.274,105680000.0
2008-02-20 08:24:00,76.288,76.288,76.286,76.288,87720000.0
2008-02-20 08:26:00,76.274,76.303,76.274,76.288,77970000.0
2008-02-20 08:27:00,76.323,76.323,76.281,76.285,87470000.0
2008-02-20 08:28:00,76.295,76.313,76.286,76.293,76220000.0
2008-02-20 08:29:00,76.279,76.302,76.273,76.273,75620000.0
2008-02-20 08:30:00,76.284,76.304,76.25,76.304,89920000.0
2008-02-20 08:31:00,76.283,76.304,76.28,76.28,107030000.0
2008-02-20 08:32:00,76.293,76.296,76.276,76.296,120420000.0
2008-02-20 08:33:00,76.296,76.296,76.263,76.263,87050000.0
2008-02-20 08:34:00,76.268,76.275,76.247,76.247,65620000.0
2008-02-20 08:35:00,76.25,76.263,76.246,76.256,82690000.0
2008-02-20 08:36:00,76.258,76.265,76.254,76.259,98910000.0
2008-02-20 08:37:00,76.251,76.257,76.251,76.251,73250000.0
2008-02-20 08:38:00,76.274,76.274,76.25,76.251,27280000.0
2008-02-20 08:39:00,76.285,76.285,76.247,76.261,64530000.0
2008-02-20 08:40:00,76.25,76.265,76.25,76.25,57040000.0
2008-02-20 08:41:00,76.261,76.275,76.261,76.262,87180000.0
2008-02-20 08:42:00,76.286,76.287,76.262,76.27,95820000.0
2008-02-20 08:43:00,76.278,76.278,76.258,76.265,99600000.0
2008-02-20 08:44:00,76.255,76.265,76.241,76.248,59110000.0
2008-02-20 08:45:00,76.27,76.27,76.224,76.242,68920000.0
2008-02-20 08:46:00,76.225,76.226,76.218,76.22,102920000.0
2008-02-20 08:47:00,76.247,76.247,76.235,76.239,68890000.0
2008-02-20 08:48:00,76.24,76.261,76.24,76.25,46160000.0
2008-02-20 08:49:00,76.256,76.261,76.243,76.25,71630000.0
2008-02-20 08:50:00,76.251,76.26,76.236,76.256,55500000.0
2008-02-20 08:51:00,76.267,76.267,76.243,76.255,74990000.0
2008-02-20 08:52:00,76.261,76.269,76.253,76.266,69750000.0
2008-02-20 08:53:00,76.249,76.255,76.205,76.205,35120000.0
2008-02-20 08:54:00,76.219,76.262,76.218,76.247,74200000.0
2008-02-20 08:55:00,76.275,76.275,76.245,76.255,58870000.0
2008-02-20 08:56:00,76.241,76.241,76.231,76.236,44200000.0
2008-02-20 08:57:00,76.244,76.244,76.238,76.238,39080000.0
2008-02-20 08:58:00,76.232,76.245,76.227,76.244,89340000.0
2008-02-20 08:59:00,76.233,76.233,76.194,76.194,94500000.0
2008-02-20 09:00:00,76.203,76.22,76.197,76.216,139330000.0
2008-02-20 09:01:00,76.208,76.214,76.189,76.214,70990000.0
2008-02-20 09:02:00,76.213,76.231,76.207,76.217,69900000.0
2008-02-20 09:03:00,76.212,76.212,76.156,76.156,34600000.0
2008-02-20 09:04:00,76.156,76.17,76.145,76.164,47560000.0
2008-02-20 09:05:00,76.159,76.174,76.146,76.151,59610000.0
2008-02-20 09:06:00,76.161,76.174,76.139,76.149,128090000.0
2008-02-20 09:07:00,76.14,76.162,76.135,76.162,63270000.0
2008-02-20 09:08:00,76.149,76.171,76.144,76.158,37050000.0
2008-02-20 09:09:00,76.155,76.155,76.123,76.123,35230000.0
2008-02-20 09:10:00,76.13,76.151,76.099,76.151,15970000.0
2008-02-20 09:11:00,76.16,76.16,76.121,76.13,70250000.0
2008-02-20 09:12:00,76.151,76.151,76.127,76.131,52120000.0
2008-02-20 09:13:00,76.139,76.139,76.099,76.104,114890000.0
2008-02-20 09:14:00,76.11,76.139,76.107,76.11,117600000.0
2008-02-20 09:15:00,76.155,76.155,76.116,76.152,65300000.0
2008-02-20 09:16:00,76.127,76.14,76.107,76.125,116820000.0
2008-02-20 09:17:00,76.122,76.145,76.122,76.145,97710000.0
2008-02-20 09:18:00,76.155,76.155,76.11,76.12,93300000.0
2008-02-20 09:19:00,76.09,76.108,76.085,76.094,56550000.0
2008-02-20 09:20:00,76.088,76.102,76.071,76.086,43810000.0
2008-02-20 09:21:00,76.09,76.09,76.056,76.07,27630000.0
2008-02-20 09:22:00,76.065,76.109,76.065,76.086,43230000.0
2008-02-20 09:23:00,76.078,76.099,76.074,76.074,26890000.0
2008-02-20 09:24:00,76.095,76.095,76.055,76.077,39750000.0
2008-02-20 09:25:00,76.084,76.084,76.053,76.076,46300000.0
2008-02-20 09:26:00,76.055,76.081,76.055,76.076,86090000.0
2008-02-20 09:27:00,76.094,76.094,76.056,76.059,94950000.0
2008-02-20 09:28:00,76.051,76.073,76.044,76.054,70590000.0
2008-02-20 09:29:00,76.047,76.061,76.044,76.05,80440000.0
2008-02-20 09:30:00,76.072,76.072,76.043,76.043,102180000.0
2008-02-20 09:31:00,76.045,76.045,76.021,76.028,110370000.0
2008-02-20 09:32:00,76.055,76.055,76.024,76.032,158360000.0
2008-02-20 09:33:00,76.035,76.069,76.026,76.037,122440000.0
2008-02-20 09:34:00,76.057,76.057,76.032,76.038,100290000.0
2008-02-20 09:35:00,76.029,76.066,76.029,76.057,64500000.0
2008-02-20 09:36:00,76.063,76.072,76.044,76.059,103860000.0
2008-02-20 09:37:00,76.069,76.108,76.066,76.066,69090000.0
2008-02-20 09:38:00,76.067,76.067,76.06,76.061,76810000.0
2008-02-20 09:39:00,76.079,76.08,76.062,76.062,70500000.0
2008-02-20 09:40:00,76.08,76.086,76.079,76.079,43600000.0
2008-02-20 09:41:00,76.084,76.084,76.061,76.061,59140000.0
2008-02-20 09:42:00,76.092,76.125,76.074,76.095,65290000.0
2008-02-20 09:43:00,76.116,76.13,76.09,76.093,120900000.0
2008-02-20 09:44:00,76.112,76.112,76.086,76.089,92270000.0
2008-02-20 09:45:00,76.095,76.107,76.072,76.082,91970000.0
2008-02-20 09:46:00,76.069,76.082,76.063,76.068,84920000.0
2008-02-20 09:47:00,76.079,76.091,76.057,76.061,87200000.0
2008-02-20 09:48:00,76.074,76.074,76.053,76.066,57190000.0
2008-02-20 09:49:00,76.084,76.084,76.062,76.062,53820000.0
2008-02-20 09:50:00,76.071,76.08,76.064,76.078,58670000.0
2008-02-20 09:51:00,76.073,76.073,76.042,76.05,101370000.0
2008-02-20 09:52:00,76.042,76.081,76.042,76.076,63320000.0
2008-02-20 09:53:00,76.069,76.08,76.056,76.069,70740000.0
2008-02-20 09:54:00,76.097,76.099,76.097,76.099,66220000.0
2008-02-20 09:55:00,76.056,76.07,76.024,76.025,74700000.0
2008-02-20 09:56:00,76.005,76.033,76.005,76.033,68740000.0
2008-02-20 09:57:00,76.044,76.044,76.012,76.012,51820000.0
2008-02-20 09:58:00,76.016,76.023,75.995,76.015,78710000.0
2008-02-20 09:59:00,76.009,76.013,76.002,76.006,109470000.0
2008-02-20 10:00:00,76.038,76.038,75.973,75.973,78450000.0
2008-02-20 10:01:00,75.977,75.993,75.968,75.97,71550000.0
2008-02-20 10:02:00,75.985,75.992,75.967,75.988,56420000.0
2008-02-20 10:03:00,75.976,75.987,75.946,75.985,85810000.0
2008-02-20 10:04:00,75.981,76.011,75.977,75.997,62150000.0
2008-02-20 10:05:00,75.991,75.994,75.984,75.984,47100000.0
2008-02-20 10:06:00,76.023,76.023,75.985,75.985,35620000.0
2008-02-20 10:07:00,75.989,76.022,75.988,76.022,44250000.0
2008-02-20 10:08:00,75.99,76.012,75.99,76.006,48680000.0
2008-02-20 10:09:00,76.016,76.016,75.994,76.013,101480000.0
2008-02-20 10:10:00,75.999,76.015,75.993,76.015,65340000.0
2008-02-20 10:11:00,75.993,76.023,75.993,76.014,92330000.0
2008-02-20 10:12:00,76.037,76.066,76.014,76.059,93030000.0
2008-02-20 10:13:00,76.049,76.069,76.035,76.042,108360000.0
2008-02-20 10:14:00,76.046,76.046,76.038,76.046,92990000.0
2008-02-20 10:15:00,76.07,76.07,76.042,76.042,111210000.0
2008-02-20 10:16:00,76.049,76.057,76.049,76.051,122690000.0
2008-02-20 10:17:00,76.057,76.061,76.04,76.056,97270000.0
2008-02-20 10:18:00,76.065,76.065,76.031,76.031,72230000.0
2008-02-20 10:19:00,76.036,76.037,76.028,76.037,143700000.0
2008-02-20 10:20:00,76.028,76.037,76.022,76.037,103930000.0
2008-02-20 10:21:00,76.036,76.036,75.998,76.009,57830000.0
2008-02-20 10:22:00,76.0,76.017,75.992,76.001,84690000.0
2008-02-20 10:23:00,76.008,76.022,75.996,76.008,122280000.0
2008-02-20 10:24:00,76.03,76.049,76.017,76.034,135730000.0
2008-02-20 10:25:00,76.032,76.045,76.031,76.045,101650000.0
2008-02-20 10:26:00,76.063,76.063,76.049,76.049,83840000.0
2008-02-20 10:27:00,76.05,76.05,76.024,76.024,6760000.0
2008-02-20 10:28:00,76.028,76.039,76.013,76.036,88700000.0
2008-02-20 10:29:00,76.053,76.053,75.973,75.982,101820000.0
2008-02-20 10:30:00,76.002,76.002,75.968,75.986,138150000.0
2008-02-20 10:31:00,75.962,75.989,75.962,75.986,73380000.0
2008-02-20 10:32:00,76.006,76.006,75.977,75.981,68410000.0
2008-02-20 10:33:00,75.984,75.984,75.972,75.972,32430000.0
2008-02-20 10:34:00,75.986,75.991,75.971,75.971,46000000.0
2008-02-20 10:35:00,75.981,75.993,75.977,75.987,56990000.0
2008-02-20 10:36:00,75.984,75.992,75.967,75.992,133570000.0
2008-02-20 10:37:00,75.972,75.99,75.972,75.98,59820000.0
2008-02-20 10:38:00,75.991,76.012,75.991,76.006,34010000.0
2008-02-20 10:39:00,76.009,76.033,76.004,76.033,33390000.0
2008-02-20 10:40:00,76.042,76.042,75.999,76.024,17130000.0
2008-02-20 10:41:00,76.01,76.017,76.01,76.017,72660000.0
2008-02-20 10:42:00,76.041,76.048,76.041,76.047,56580000.0
2008-02-20 10:43:00,76.027,76.027,76.012,76.018,113670000.0
2008-02-20 10:44:00,76.007,76.013,76.001,76.013,110620000.0
2008-02-20 10:45:00,76.026,76.026,76.005,76.008,64870000.0
2008-02-20 10:46:00,76.015,76.021,75.994,76.005,111160000.0
2008-02-20 10:47:00,76.021,76.052,76.021,76.032,96250000.0
2008-02-20 10:48:00,76.042,76.042,76.024,76.039,97390000.0
2008-02-20 10:49:00,76.028,76.052,76.026,76.052,55250000.0
2008-02-20 10:50:00,76.027,76.049,76.01,76.01,47670000.0
2008-02-20 10:51:00,76.024,76.033,76.004,76.004,32170000.0
2008-02-20 10:52:00,76.006,76.012,75.996,76.0,48710000.0
2008-02-20 10:53:00,75.98,75.986,75.98,75.986,30610000.0
2008-02-20 10:54:00,76.009,76.013,76.002,76.009,32130000.0
2008-02-20 10:55:00,76.018,76.023,76.004,76.011,48890000.0
2008-02-20 10:57:00,76.014,76.014,75.981,75.981,97310000.0
2008-02-20 10:58:00,75.985,75.985,75.976,75.976,70080000.0
2008-02-20 10:59:00,75.985,75.987,75.979,75.987,79060000.0
2008-02-20 11:00:00,75.995,75.995,75.976,75.988,114450000.0
2008-02-20 11:01:00,75.961,75.974,75.954,75.959,117230000.0
2008-02-20 11:02:00,75.971,75.979,75.953,75.953,160040000.0
2008-02-20 11:03:00,75.969,75.974,75.956,75.959,119920000.0
2008-02-20 11:04:00,75.956,75.961,75.936,75.94,101790000.0
2008-02-20 11:06:00,75.946,75.951,75.927,75.931,93730000.0
2008-02-20 11:07:00,75.94,75.953,75.934,75.953,63330000.0
2008-02-20 11:08:00,75.946,75.963,75.928,75.943,82840000.0
2008-02-20 11:09:00,75.931,75.951,75.931,75.938,63480000.0
2008-02-20 11:10:00,75.951,75.979,75.947,75.967,39950000.0
2008-02-20 11:11:00,75.945,75.985,75.945,75.985,65640000.0
2008-02-20 11:12:00,75.983,75.993,75.965,75.982,66210000.0
2008-02-20 11:13:00,75.978,75.993,75.965,75.993,125410000.0
2008-02-20 11:14:00,75.97,76.002,75.966,75.992,98650000.0
2008-02-20 11:15:00,76.017,76.021,75.992,75.992,94380000.0
2008-02-20 11:16:00,76.008,76.014,75.992,75.992,81630000.0
2008-02-20 11:17:00,76.002,76.022,75.994,76.022,76360000.0
2008-02-20 11:18:00,76.024,76.024,75.992,76.013,57840000.0
2008-02-20 11:19:00,75.997,76.004,75.993,76.002,48610000.0
2008-02-20 11:20:00,76.025,76.025,76.003,76.022,60340000.0
2008-02-20 11:21:00,76.023,76.043,76.007,76.043,94650000.0
2008-02-20 11:22:00,76.012,76.024,76.012,76.019,64930000.0
2008-02-20 11:23:00,76.005,76.025,76.002,76.025,70660000.0
2008-02-20 11:24:00,76.039,76.039,76.037,76.039,70550000.0
2008-02-20 11:25:00,76.022,76.047,76.015,76.029,70270000.0
2008-02-20 11:26:00,76.044,76.062,76.044,76.05,67690000.0
2008-02-20 11:27:00,76.068,76.079,76.053,76.053,40980000.0
2008-02-20 11:28:00,76.077,76.082,76.055,76.061,76220000.0
2008-02-20 11:29:00,76.071,76.095,76.071,76.08,102430000.0
2008-02-20 11:30:00,76.101,76.101,76.054,76.054,78880000.0
2008-02-20 11:32:00,76.043,76.082,76.043,76.082,51360000.0
2008-02-20 11:33:00,76.085,76.085,76.064,76.082,93040000.0
2008-02-20 11:34:00,76.078,76.11,76.072,76.095,55860000.0
2008-02-20 11:35:00,76.101,76.114,76.091,76.107,47120000.0
2008-02-20 11:36:00,76.119,76.139,76.108,76.128,39550000.0
2008-02-20 11:37:00,76.121,76.133,76.121,76.133,41060000.0
2008-02-20 11:38:00,76.127,76.141,76.123,76.123,52440000.0
2008-02-20 11:39:00,76.142,76.173,76.134,76.173,102260000.0
2008-02-20 11:40:00,76.167,76.167,76.159,76.166,71660000.0
2008-02-20 11:41:00,76.155,76.158,76.151,76.151,88810000.0
2008-02-20 11:42:00,76.167,76.17,76.148,76.151,89450000.0
2008-02-20 11:43:00,76.175,76.175,76.135,76.149,103930000.0
2008-02-20 11:44:00,76.152,76.152,76.126,76.132,93150000.0
2008-02-20 11:45:00,76.153,76.153,76.112,76.112,106890000.0
2008-02-20 11:46:00,76.116,76.143,76.115,76.143,136300000.0
2008-02-20 11:47:00,76.113,76.141,76.113,76.113,103550000.0
2008-02-20 11:48:00,76.132,76.132,76.105,76.105,68110000.0
2008-02-20 11:49:00,76.112,76.135,76.112,76.135,126840000.0
2008-02-20 11:50:00,76.127,76.145,76.122,76.145,92870000.0
2008-02-20 11:51:00,76.139,76.14,76.115,76.137,56560000.0
2008-02-20 11:52:00,76.131,76.138,76.114,76.116,83260000.0
2008-02-20 11:53:00,76.141,76.16,76.12,76.136,112970000.0
2008-02-20 11:54:00,76.135,76.167,76.131,76.164,139390000.0
2008-02-20 11:55:00,76.151,76.17,76.144,76.165,101500000.0
2008-02-20 11:56:00,76.157,76.157,76.142,76.147,86420000.0
2008-02-20 11:57:00,76.172,76.18,76.153,76.153,14500000.0
2008-02-20 11:58:00,76.168,76.182,76.155,76.182,108070000.0
2008-02-20 11:59:00,76.18,76.197,76.169,76.181,150800000.0
2008-02-20 12:00:00,76.207,76.212,76.196,76.212,120550000.0
2008-02-20 12:01:00,76.21,76.22,76.201,76.201,101480000.0
2008-02-20 12:02:00,76.211,76.243,76.211,76.243,66920000.0
2008-02-20 12:03:00,76.254,76.254,76.216,76.244,93440000.0
2008-02-20 12:04:00,76.222,76.243,76.222,76.237,62180000.0
2008-02-20 12:05:00,76.259,76.269,76.237,76.25,80890000.0
2008-02-20 12:06:00,76.272,76.272,76.246,76.251,67920000.0
2008-02-20 12:07:00,76.239,76.259,76.233,76.233,39330000.0
2008-02-20 12:08:00,76.243,76.265,76.243,76.265,62300000.0
2008-02-20 12:09:00,76.265,76.272,76.253,76.26,60650000.0
2008-02-20 12:10:00,76.246,76.269,76.218,76.222,124920000.0
2008-02-20 12:11:00,76.23,76.258,76.22,76.247,92920000.0
2008-02-20 12:12:00,76.278,76.29,76.267,76.279,96730000.0
2008-02-20 12:13:00,76.297,76.297,76.284,76.288,78120000.0
2008-02-20 12:14:00,76.268,76.316,76.268,76.308,83120000.0
2008-02-20 12:15:00,76.323,76.323,76.294,76.323,62530000.0
2008-02-20 12:16:00,76.29,76.303,76.29,76.299,49860000.0
2008-02-20 12:17:00,76.296,76.329,76.296,76.3,68120000.0
2008-02-20 12:18:00,76.31,76.332,76.308,76.325,93780000.0
2008-02-20 12:19:00,76.306,76.313,76.293,76.3,60290000.0
2008-02-20 12:20:00,76.33,76.363,76.314,76.363,70680000.0
2008-02-20 12:21:00,76.341,76.359,76.326,76.346,65970000.0
2008-02-20 12:22:00,76.322,76.337,76.322,76.322,71060000.0
2008-02-20 12:23:00,76.311,76.342,76.311,76.312,76160000.0
2008-02-20 12:24:00,76.334,76.339,76.307,76.328,45570000.0
2008-02-20 12:25:00,76.312,76.332,76.305,76.311,79140000.0
2008-02-20 12:26:00,76.317,76.324,76.308,76.318,114500000.0
2008-02-20 12:27:00,76.334,76.334,76.303,76.317,75460000.0
2008-02-20 12:28:00,76.334,76.334,76.313,76.313,71710000.0
2008-02-20 12:29:00,76.304,76.321,76.304,76.308,55480000.0
2008-02-20 12:30:00,76.325,76.325,76.292,76.292,91060000.0
2008-02-20 12:31:00,76.283,76.31,76.266,76.266,57750000.0
2008-02-20 12:32:00,76.271,76.298,76.26,76.285,51530000.0
2008-02-20 12:33:00,76.32,76.32,76.278,76.317,38520000.0
2008-02-20 12:34:00,76.3,76.328,76.296,76.301,35740000.0
2008-02-20 12:35:00,76.318,76.329,76.303,76.31,52840000.0
2008-02-20 12:36:00,76.332,76.332,76.296,76.302,96320000.0
2008-02-20 12:37:00,76.315,76.331,76.315,76.321,66220000.0
2008-02-20 12:38:00,76.309,76.317,76.304,76.317,87430000.0
2008-02-20 12:39:00,76.344,76.344,76.324,76.339,87460000.0
2008-02-20 12:40:00,76.331,76.369,76.331,76.359,113290000.0
2008-02-20 12:42:00,76.356,76.361,76.331,76.331,105450000.0
2008-02-20 12:43:00,76.317,76.345,76.317,76.345,119490000.0
2008-02-20 12:44:00,76.324,76.34,76.324,76.338,94910000.0
2008-02-20 12:45:00,76.348,76.348,76.339,76.34,69160000.0
2008-02-20 12:46:00,76.332,76.347,76.332,76.339,146840000.0
2008-02-20 12:47:00,76.334,76.353,76.334,76.348,95760000.0
2008-02-20 12:48:00,76.353,76.367,76.35,76.35,60760000.0
2008-02-20 12:49:00,76.342,76.347,76.339,76.339,88700000.0
2008-02-20 12:50:00,76.33,76.345,76.33,76.345,123740000.0
2008-02-20 12:51:00,76.374,76.374,76.316,76.331,140270000.0
2008-02-20 12:52:00,76.307,76.307,76.301,76.301,102620000.0
2008-02-20 12:53:00,76.303,76.305,76.288,76.289,80600000.0
2008-02-20 12:54:00,76.286,76.286,76.286,76.286,2070000.0
2008-02-20 12:56:00,76.282,76.295,76.282,76.295,104180000.0
2008-02-20 12:57:00,76.28,76.281,76.276,76.28,63180000.0
2008-02-20 12:58:00,76.298,76.299,76.273,76.289,99540000.0
2008-02-20 12:59:00,76.285,76.32,76.285,76.309,140100000.0
2008-02-20 13:00:00,76.33,76.33,76.287,76.314,148870000.0
2008-02-20 13:01:00,76.295,76.302,76.284,76.291,104680000.0
2008-02-20 13:02:00,76.31,76.31,76.273,76.273,101030000.0
2008-02-20 13:03:00,76.301,76.301,76.285,76.285,3760000.0
2008-02-20 13:04:00,76.296,76.301,76.26,76.262,14270000.0
2008-02-20 13:05:00,76.285,76.301,76.272,76.272,143930000.0
2008-02-20 13:06:00,76.313,76.313,76.273,76.273,156660000.0
2008-02-20 13:07:00,76.278,76.286,76.272,76.286,113460000.0
2008-02-20 13:08:00,76.325,76.325,76.309,76.309,91730000.0
2008-02-20 13:09:00,76.33,76.33,76.28,76.281,10900000.0
2008-02-20 13:10:00,76.271,76.304,76.267,76.304,75450000.0
2008-02-20 13:11:00,76.295,76.295,76.257,76.267,104790000.0
2008-02-20 13:12:00,76.331,76.331,76.282,76.282,100250000.0
2008-02-20 13:13:00,76.291,76.304,76.275,76.304,118240000.0
2008-02-20 13:14:00,76.293,76.313,76.293,76.306,105730000.0
2008-02-20 13:15:00,76.315,76.315,76.285,76.299,121050000.0
2008-02-20 13:16:00,76.32,76.326,76.305,76.313,130230000.0
2008-02-20 13:17:00,76.317,76.317,76.302,76.309,107510000.0
2008-02-20 13:18:00,76.343,76.343,76.303,76.328,82730000.0
2008-02-20 13:20:00,76.29,76.297,76.289,76.297,102160000.0
2008-02-20 13:21:00,76.335,76.335,76.297,76.335,60880000.0
2008-02-20 13:22:00,76.317,76.317,76.308,76.308,107690000.0
2008-02-20 13:23:00,76.319,76.325,76.312,76.313,126590000.0
2008-02-20 13:24:00,76.35,76.352,76.344,76.349,156510000.0
2008-02-20 13:26:00,76.318,76.321,76.307,76.309,89500000.0
2008-02-20 13:27:00,76.316,76.316,76.301,76.301,4130000.0
2008-02-20 13:28:00,76.291,76.32,76.287,76.32,110790000.0
2008-02-20 13:29:00,76.313,76.335,76.313,76.335,77050000.0
2008-02-20 13:30:00,76.347,76.363,76.323,76.363,102780000.0
2008-02-20 13:31:00,76.333,76.35,76.328,76.347,102820000.0
2008-02-20 13:32:00,76.339,76.342,76.323,76.323,107080000.0
2008-02-20 13:33:00,76.351,76.351,76.308,76.338,109170000.0
2008-02-20 13:34:00,76.299,76.319,76.29,76.316,120370000.0
2008-02-20 13:35:00,76.302,76.302,76.27,76.296,121350000.0
2008-02-20 13:36:00,76.28,76.294,76.265,76.294,100480000.0
2008-02-20 13:37:00,76.264,76.289,76.254,76.275,84170000.0
2008-02-20 13:39:00,76.275,76.298,76.266,76.298,105750000.0
2008-02-20 13:40:00,76.31,76.311,76.306,76.309,64570000.0
2008-02-20 13:42:00,76.315,76.315,76.303,76.31,128520000.0
2008-02-20 13:43:00,76.295,76.297,76.257,76.265,151320000.0
2008-02-20 13:44:00,76.255,76.298,76.255,76.272,104810000.0
2008-02-20 13:45:00,76.323,76.362,76.283,76.324,90980000.0
2008-02-20 13:46:00,76.314,76.332,76.301,76.311,23140000.0
2008-02-20 13:47:00,76.299,76.328,76.294,76.327,89910000.0
2008-02-20 13:48:00,76.32,76.335,76.312,76.312,128920000.0
2008-02-20 13:49:00,76.301,76.315,76.301,76.309,86760000.0
2008-02-20 13:51:00,76.333,76.359,76.321,76.328,55330000.0
2008-02-20 13:52:00,76.357,76.359,76.327,76.359,89770000.0
2008-02-20 13:53:00,76.343,76.365,76.336,76.339,62780000.0
2008-02-20 13:54:00,76.366,76.366,76.333,76.342,51720000.0
2008-02-20 13:55:00,76.316,76.358,76.316,76.341,37930000.0
2008-02-20 13:56:00,76.335,76.379,76.335,76.341,40630000.0
2008-02-20 13:57:00,76.352,76.352,76.337,76.345,57030000.0
2008-02-20 13:58:00,76.313,76.329,76.295,76.301,100140000.0
2008-02-20 13:59:00,76.323,76.323,76.283,76.283,77060000.0
2008-02-20 14:00:00,76.307,76.312,76.285,76.305,86750000.0
2008-02-20 14:01:00,76.336,76.336,76.307,76.334,93290000.0
2008-02-20 14:02:00,76.33,76.338,76.33,76.338,113660000.0
2008-02-20 14:03:00,76.334,76.334,76.307,76.308,96210000.0
2008-02-20 14:04:00,76.314,76.315,76.267,76.282,115350000.0
2008-02-20 14:05:00,76.274,76.316,76.27,76.285,125000000.0
2008-02-20 14:06:00,76.301,76.327,76.279,76.282,104020000.0
2008-02-20 14:07:00,76.301,76.301,76.227,76.227,83550000.0
2008-02-20 14:08:00,76.232,76.232,76.193,76.203,141430000.0
2008-02-20 14:09:00,76.226,76.227,76.203,76.219,91600000.0
2008-02-20 14:10:00,76.232,76.258,76.218,76.248,59430000.0
2008-02-20 14:11:00,76.222,76.251,76.211,76.233,83680000.0
2008-02-20 14:12:00,76.248,76.259,76.221,76.221,126730000.0
2008-02-20 14:13:00,76.213,76.231,76.194,76.194,148750000.0
2008-02-20 14:14:00,76.194,76.21,76.136,76.136,102710000.0
2008-02-20 14:15:00,76.132,76.166,76.124,76.124,87350000.0
2008-02-20 14:16:00,76.13,76.151,76.096,76.096,14680000.0
2008-02-20 14:17:00,76.118,76.138,76.11,76.118,78890000.0
2008-02-20 14:18:00,76.133,76.141,76.116,76.118,44510000.0
2008-02-20 14:19:00,76.133,76.164,76.126,76.164,73500000.0
2008-02-20 14:20:00,76.172,76.172,76.146,76.158,111300000.0
2008-02-20 14:21:00,76.183,76.183,76.154,76.174,87370000.0
2008-02-20 14:22:00,76.174,76.217,76.174,76.186,72920000.0
2008-02-20 14:23:00,76.145,76.169,76.108,76.129,52280000.0
2008-02-20 14:24:00,76.126,76.136,76.096,76.119,101680000.0
2008-02-20 14:25:00,76.134,76.188,76.129,76.151,59880000.0
2008-02-20 14:26:00,76.145,76.178,76.145,76.16,53670000.0
2008-02-20 14:27:00,76.183,76.183,76.154,76.16,40900000.0
2008-02-20 14:28:00,76.17,76.2,76.164,76.164,48890000.0
2008-02-20 14:29:00,76.154,76.182,76.154,76.182,55520000.0
2008-02-20 14:30:00,76.189,76.189,76.145,76.145,101470000.0
2008-02-20 14:31:00,76.152,76.209,76.151,76.179,71790000.0
2008-02-20 14:32:00,76.203,76.203,76.163,76.174,93430000.0
2008-02-20 14:33:00,76.19,76.19,76.133,76.133,88290000.0
2008-02-20 14:34:00,76.148,76.164,76.131,76.164,111580000.0
2008-02-20 14:35:00,76.151,76.174,76.151,76.174,102850000.0
2008-02-20 14:36:00,76.178,76.178,76.138,76.141,114050000.0
2008-02-20 14:37:00,76.164,76.168,76.147,76.147,131940000.0
2008-02-20 14:38:00,76.132,76.141,76.123,76.123,92960000.0
2008-02-20 14:39:00,76.151,76.196,76.131,76.196,74570000.0
2008-02-20 14:40:00,76.171,76.207,76.17,76.181,146250000.0
2008-02-20 14:41:00,76.205,76.205,76.179,76.198,88760000.0
2008-02-20 14:42:00,76.196,76.202,76.167,76.202,58750000.0
2008-02-20 14:43:00,76.191,76.21,76.186,76.19,91840000.0
2008-02-20 14:44:00,76.185,76.202,76.183,76.183,129840000.0
2008-02-20 14:45:00,76.215,76.215,76.184,76.184,137670000.0
2008-02-20 14:47:00,76.176,76.232,76.176,76.184,86230000.0
2008-02-20 14:48:00,76.205,76.205,76.184,76.202,10220000.0
2008-02-20 14:49:00,76.176,76.209,76.176,76.196,65190000.0
2008-02-20 14:50:00,76.198,76.255,76.198,76.2,53920000.0
2008-02-20 14:51:00,76.22,76.261,76.218,76.23,67640000.0
2008-02-20 14:52:00,76.239,76.269,76.235,76.235,107580000.0
2008-02-20 14:53:00,76.241,76.268,76.236,76.256,60190000.0
2008-02-20 14:54:00,76.282,76.289,76.238,76.289,72190000.0
2008-02-20 14:55:00,76.269,76.301,76.266,76.301,74470000.0
2008-02-20 14:56:00,76.268,76.276,76.268,76.276,76380000.0
2008-02-20 14:57:00,76.309,76.34,76.302,76.315,74790000.0
2008-02-20 14:58:00,76.333,76.383,76.329,76.358,44280000.0
2008-02-20 14:59:00,76.373,76.419,76.369,76.386,84940000.0
2008-02-20 15:00:00,76.414,76.428,76.379,76.414,113680000.0
2008-02-20 15:01:00,76.393,76.446,76.391,76.427,84510000.0
2008-02-20 15:02:00,76.424,76.471,76.424,76.432,71440000.0
2008-02-20 15:03:00,76.445,76.445,76.412,76.412,50780000.0
2008-02-20 15:04:00,76.429,76.445,76.41,76.422,99260000.0
2008-02-20 15:05:00,76.428,76.441,76.412,76.434,61500000.0
2008-02-20 15:06:00,76.438,76.461,76.418,76.461,48880000.0
2008-02-20 15:07:00,76.452,76.452,76.415,76.422,41050000.0
2008-02-20 15:08:00,76.443,76.443,76.416,76.421,47180000.0
2008-02-20 15:09:00,76.445,76.445,76.407,76.412,53690000.0
2008-02-20 15:10:00,76.425,76.425,76.403,76.403,98910000.0
2008-02-20 15:11:00,76.412,76.43,76.407,76.41,72400000.0
2008-02-20 15:12:00,76.424,76.43,76.403,76.403,96620000.0
2008-02-20 15:13:00,76.412,76.433,76.405,76.433,98620000.0
2008-02-20 15:14:00,76.403,76.425,76.398,76.401,108220000.0
2008-02-20 15:15:00,76.414,76.419,76.383,76.395,97690000.0
2008-02-20 15:16:00,76.376,76.392,76.357,76.362,115060000.0
2008-02-20 15:17:00,76.368,76.378,76.355,76.368,114490000.0
2008-02-20 15:18:00,76.369,76.384,76.344,76.384,94190000.0
2008-02-20 15:19:00,76.396,76.396,76.363,76.363,72420000.0
2008-02-20 15:20:00,76.382,76.382,76.355,76.361,137930000.0
2008-02-20 15:21:00,76.378,76.394,76.366,76.366,89960000.0
2008-02-20 15:22:00,76.378,76.379,76.37,76.379,55840000.0
2008-02-20 15:23:00,76.405,76.406,76.377,76.381,93160000.0
2008-02-20 15:24:00,76.392,76.392,76.317,76.332,130930000.0
2008-02-20 15:25:00,76.346,76.346,76.307,76.311,133880000.0
2008-02-20 15:26:00,76.316,76.316,76.304,76.316,103460000.0
2008-02-20 15:27:00,76.339,76.355,76.319,76.344,86120000.0
2008-02-20 15:28:00,76.344,76.344,76.33,76.337,14520000.0
2008-02-20 15:29:00,76.349,76.367,76.344,76.344,93710000.0
2008-02-20 15:30:00,76.36,76.372,76.25,76.293,71840000.0
2008-02-20 15:31:00,76.275,76.339,76.271,76.316,141520000.0
2008-02-20 15:32:00,76.392,76.477,76.365,76.45,94480000.0
2008-02-20 15:33:00,76.466,76.494,76.466,76.489,56830000.0
2008-02-20 15:34:00,76.467,76.486,76.439,76.451,89330000.0
2008-02-20 15:35:00,76.474,76.477,76.424,76.424,128270000.0
2008-02-20 15:36:00,76.453,76.453,76.407,76.43,157180000.0
2008-02-20 15:37:00,76.413,76.413,76.356,76.356,107780000.0
2008-02-20 15:38:00,76.357,76.364,76.297,76.319,83500000.0
2008-02-20 15:39:00,76.303,76.315,76.281,76.281,16390000.0
2008-02-20 15:40:00,76.302,76.318,76.275,76.275,55900000.0
2008-02-20 15:41:00,76.275,76.282,76.189,76.231,91280000.0
2008-02-20 15:42:00,76.244,76.292,76.241,76.27,125830000.0
2008-02-20 15:43:00,76.262,76.279,76.234,76.268,142260000.0
2008-02-20 15:44:00,76.303,76.303,76.268,76.271,106360000.0
2008-02-20 15:45:00,76.293,76.298,76.255,76.262,93560000.0
2008-02-20 15:46:00,76.269,76.282,76.257,76.278,16720000.0
2008-02-20 15:47:00,76.274,76.316,76.274,76.304,105220000.0
2008-02-20 15:48:00,76.334,76.338,76.281,76.293,70420000.0
2008-02-20 15:49:00,76.297,76.331,76.294,76.301,39760000.0
2008-02-20 15:50:00,76.311,76.329,76.297,76.326,74370000.0
2008-02-20 15:51:00,76.335,76.335,76.32,76.32,54520000.0
2008-02-20 15:52:00,76.325,76.333,76.306,76.333,70240000.0
2008-02-20 15:53:00,76.305,76.346,76.305,76.335,79740000.0
2008-02-20 15:54:00,76.338,76.386,76.338,76.367,34600000.0
2008-02-20 15:55:00,76.382,76.423,76.37,76.408,73910000.0
2008-02-20 15:56:00,76.422,76.483,76.419,76.483,59450000.0
2008-02-20 15:57:00,76.446,76.479,76.442,76.447,41250000.0
2008-02-20 15:58:00,76.454,76.469,76.438,76.454,45240000.0
2008-02-20 15:59:00,76.446,76.514,76.446,76.502,93940000.0
2008-02-20 16:00:00,76.52,76.569,76.52,76.546,101750000.0
2008-02-20 16:01:00,76.573,76.573,76.489,76.489,137750000.0
2008-02-20 16:02:00,76.486,76.509,76.459,76.473,74430000.0
2008-02-20 16:03:00,76.482,76.482,76.423,76.442,70540000.0
2008-02-20 16:04:00,76.433,76.478,76.433,76.474,36040000.0
2008-02-20 16:05:00,76.462,76.491,76.457,76.491,49100000.0
2008-02-20 16:06:00,76.482,76.486,76.445,76.445,58680000.0
2008-02-20 16:07:00,76.457,76.463,76.426,76.429,135310000.0
2008-02-20 16:08:00,76.453,76.453,76.423,76.438,65660000.0
2008-02-20 16:09:00,76.453,76.453,76.431,76.431,36450000.0
2008-02-20 16:10:00,76.437,76.452,76.434,76.44,37010000.0
2008-02-20 16:11:00,76.425,76.439,76.419,76.43,15260000.0
2008-02-20 16:12:00,76.424,76.428,76.37,76.372,67100000.0
2008-02-20 16:13:00,76.383,76.411,76.363,76.363,57580000.0
2008-02-20 16:14:00,76.385,76.388,76.349,76.374,116580000.0
2008-02-20 16:15:00,76.377,76.378,76.338,76.374,123430000.0
2008-02-20 16:16:00,76.365,76.389,76.358,76.361,67420000.0
2008-02-20 16:17:00,76.387,76.401,76.367,76.381,107360000.0
2008-02-20 16:18:00,76.387,76.413,76.376,76.407,101710000.0
2008-02-20 16:19:00,76.37,76.402,76.369,76.402,103140000.0
2008-02-20 16:20:00,76.393,76.393,76.361,76.361,61020000.0
2008-02-20 16:21:00,76.375,76.375,76.343,76.343,43870000.0
2008-02-20 16:22:00,76.349,76.401,76.346,76.401,27930000.0
2008-02-20 16:23:00,76.369,76.401,76.359,76.363,46130000.0
2008-02-20 16:24:00,76.384,76.393,76.359,76.393,30080000.0
2008-02-20 16:25:00,76.385,76.41,76.376,76.388,31660000.0
2008-02-20 16:26:00,76.399,76.412,76.373,76.403,51420000.0
2008-02-20 16:27:00,76.397,76.407,76.37,76.403,81710000.0
2008-02-20 16:28:00,76.394,76.394,76.373,76.373,105810000.0
2008-02-20 16:29:00,76.387,76.445,76.387,76.434,68480000.0
2008-02-20 16:30:00,76.4,76.428,76.385,76.425,74520000.0
2008-02-20 16:31:00,76.412,76.449,76.412,76.446,111970000.0
2008-02-20 16:32:00,76.428,76.472,76.428,76.472,107540000.0
2008-02-20 16:33:00,76.465,76.475,76.426,76.426,154750000.0
2008-02-20 16:34:00,76.409,76.437,76.393,76.407,119530000.0
2008-02-20 16:35:00,76.42,76.442,76.413,76.423,99620000.0
2008-02-20 16:36:00,76.45,76.45,76.388,76.388,72640000.0
2008-02-20 16:37:00,76.418,76.435,76.383,76.435,99760000.0
2008-02-20 16:38:00,76.415,76.45,76.412,76.412,69570000.0
2008-02-20 16:39:00,76.437,76.469,76.418,76.423,85360000.0
2008-02-20 16:40:00,76.413,76.445,76.413,76.414,71770000.0
2008-02-20 16:41:00,76.403,76.485,76.403,76.448,41010000.0
2008-02-20 16:42:00,76.461,76.468,76.426,76.426,60100000.0
2008-02-20 16:43:00,76.431,76.467,76.422,76.422,65160000.0
2008-02-20 16:44:00,76.448,76.459,76.42,76.438,124680000.0
2008-02-20 16:45:00,76.463,76.49,76.454,76.479,95220000.0
2008-02-20 16:46:00,76.459,76.494,76.456,76.462,91850000.0
2008-02-20 16:47:00,76.485,76.485,76.454,76.454,81220000.0
2008-02-20 16:48:00,76.488,76.493,76.456,76.476,84030000.0
2008-02-20 16:49:00,76.459,76.484,76.449,76.48,65050000.0
2008-02-20 16:50:00,76.45,76.468,76.436,76.44,51540000.0
2008-02-20 16:51:00,76.449,76.475,76.427,76.438,65830000.0
2008-02-20 16:52:00,76.453,76.489,76.453,76.489,100340000.0
2008-02-20 16:53:00,76.504,76.504,76.454,76.492,64860000.0
2008-02-20 16:54:00,76.499,76.515,76.486,76.515,69850000.0
2008-02-20 16:55:00,76.471,76.49,76.462,76.484,69120000.0
2008-02-20 16:56:00,76.472,76.479,76.438,76.444,76630000.0
2008-02-20 16:57:00,76.471,76.48,76.427,76.473,74140000.0
2008-02-20 16:58:00,76.442,76.476,76.442,76.473,44990000.0
2008-02-20 16:59:00,76.471,76.513,76.471,76.473,79840000.0
2008-02-20 17:00:00,76.459,76.487,76.447,76.447,102430000.0
2008-02-20 17:01:00,76.428,76.451,76.42,76.43,80520000.0
2008-02-20 17:02:00,76.422,76.453,76.419,76.423,74710000.0
2008-02-20 17:03:00,76.434,76.434,76.359,76.381,49080000.0
2008-02-20 17:04:00,76.364,76.403,76.364,76.368,89030000.0
2008-02-20 17:05:00,76.383,76.41,76.374,76.379,67200000.0
2008-02-20 17:06:00,76.422,76.422,76.357,76.372,50820000.0
2008-02-20 17:07:00,76.375,76.375,76.332,76.348,39730000.0
2008-02-20 17:08:00,76.34,76.361,76.323,76.323,42380000.0
2008-02-20 17:09:00,76.335,76.356,76.309,76.336,55340000.0
2008-02-20 17:10:00,76.331,76.349,76.314,76.331,100320000.0
2008-02-20 17:11:00,76.338,76.364,76.327,76.364,73650000.0
2008-02-20 17:12:00,76.357,76.363,76.338,76.363,90240000.0
2008-02-20 17:13:00,76.351,76.368,76.336,76.341,92940000.0
2008-02-20 17:14:00,76.331,76.361,76.326,76.334,106250000.0
2008-02-20 17:15:00,76.341,76.352,76.334,76.339,91850000.0
2008-02-20 17:16:00,76.37,76.41,76.36,76.41,106720000.0
2008-02-20 17:17:00,76.422,76.422,76.395,76.403,117660000.0
2008-02-20 17:18:00,76.426,76.441,76.405,76.441,96950000.0
2008-02-20 17:19:00,76.41,76.43,76.397,76.402,79340000.0
2008-02-20 17:20:00,76.409,76.429,76.397,76.417,137190000.0
2008-02-20 17:21:00,76.415,76.42,76.394,76.394,92130000.0
2008-02-20 17:22:00,76.402,76.445,76.394,76.419,57830000.0
2008-02-20 17:23:00,76.445,76.458,76.418,76.438,83400000.0
2008-02-20 17:24:00,76.465,76.465,76.435,76.457,121510000.0
2008-02-20 17:25:00,76.447,76.454,76.425,76.454,139620000.0
2008-02-20 17:26:00,76.437,76.454,76.417,76.417,91990000.0
2008-02-20 17:27:00,76.437,76.437,76.405,76.417,86800000.0
2008-02-20 17:28:00,76.404,76.417,76.399,76.407,18090000.0
2008-02-20 17:29:00,76.419,76.431,76.419,76.429,123870000.0
2008-02-20 17:30:00,76.455,76.455,76.408,76.415,88670000.0
2008-02-20 17:31:00,76.413,76.439,76.413,76.421,74260000.0
2008-02-20 17:32:00,76.411,76.432,76.411,76.43,140410000.0
2008-02-20 17:33:00,76.432,76.464,76.42,76.464,101320000.0
2008-02-20 17:34:00,76.432,76.448,76.403,76.403,56870000.0
2008-02-20 17:35:00,76.396,76.449,76.396,76.449,86320000.0
2008-02-20 17:36:00,76.444,76.462,76.418,76.452,123410000.0
2008-02-20 17:37:00,76.466,76.466,76.426,76.431,138680000.0
2008-02-20 17:38:00,76.453,76.487,76.451,76.46,92390000.0
2008-02-20 17:39:00,76.482,76.482,76.448,76.459,85660000.0
2008-02-20 17:40:00,76.451,76.48,76.451,76.464,8490000.0
2008-02-20 17:41:00,76.484,76.493,76.463,76.463,142900000.0
2008-02-20 17:42:00,76.49,76.49,76.446,76.448,88940000.0
2008-02-20 17:43:00,76.457,76.493,76.457,76.48,53140000.0
2008-02-20 17:44:00,76.511,76.52,76.471,76.471,91840000.0
2008-02-20 17:45:00,76.506,76.51,76.477,76.506,120180000.0
2008-02-20 17:46:00,76.475,76.502,76.474,76.474,142740000.0
2008-02-20 17:47:00,76.495,76.502,76.475,76.494,96630000.0
2008-02-20 17:48:00,76.504,76.507,76.472,76.476,83110000.0
2008-02-20 17:49:00,76.456,76.465,76.443,76.443,10370000.0
2008-02-20 17:50:00,76.45,76.472,76.45,76.467,54920000.0
2008-02-20 17:51:00,76.476,76.476,76.446,76.474,75180000.0
2008-02-20 17:52:00,76.463,76.469,76.434,76.443,61100000.0
2008-02-20 17:53:00,76.451,76.471,76.439,76.456,36650000.0
2008-02-20 17:54:00,76.457,76.474,76.436,76.474,72620000.0
2008-02-20 17:55:00,76.446,76.478,76.446,76.448,62590000.0
2008-02-20 17:56:00,76.475,76.49,76.447,76.461,39270000.0
2008-02-20 17:57:00,76.489,76.489,76.446,76.456,45420000.0
2008-02-20 17:58:00,76.472,76.507,76.472,76.488,96590000.0
2008-02-20 17:59:00,76.52,76.549,76.491,76.519,96270000.0
2008-02-20 18:00:00,76.541,76.556,76.498,76.511,139250000.0
2008-02-20 18:01:00,76.532,76.532,76.497,76.503,79080000.0
2008-02-20 18:02:00,76.509,76.522,76.489,76.522,67810000.0
2008-02-20 18:03:00,76.514,76.519,76.474,76.474,37040000.0
2008-02-20 18:04:00,76.48,76.5,76.475,76.475,47790000.0
2008-02-20 18:05:00,76.479,76.511,76.479,76.495,55800000.0
2008-02-20 18:06:00,76.495,76.495,76.457,76.469,137560000.0
2008-02-20 18:07:00,76.493,76.493,76.468,76.471,67770000.0
2008-02-20 18:08:00,76.473,76.473,76.427,76.427,37410000.0
2008-02-20 18:09:00,76.456,76.461,76.425,76.444,42680000.0
2008-02-20 18:10:00,76.431,76.454,76.426,76.454,17320000.0
2008-02-20 18:11:00,76.421,76.45,76.413,76.413,68690000.0
2008-02-20 18:12:00,76.436,76.441,76.407,76.418,52860000.0
2008-02-20 18:13:00,76.429,76.453,76.415,76.415,115660000.0
2008-02-20 18:14:00,76.405,76.454,76.405,76.454,128550000.0
2008-02-20 18:15:00,76.446,76.46,76.433,76.44,72560000.0
2008-02-20 18:16:00,76.449,76.481,76.445,76.453,122740000.0
2008-02-20 18:17:00,76.468,76.473,76.443,76.467,106200000.0
2008-02-20 18:18:00,76.451,76.484,76.451,76.484,101030000.0
2008-02-20 18:19:00,76.474,76.506,76.468,76.489,53440000.0
2008-02-20 18:20:00,76.452,76.476,76.447,76.451,44600000.0
2008-02-20 18:21:00,76.476,76.495,76.462,76.495,28020000.0
2008-02-20 18:22:00,76.476,76.478,76.469,76.478,46390000.0
2008-02-20 18:23:00,76.47,76.482,76.463,76.463,29730000.0
2008-02-20 18:24:00,76.489,76.489,76.441,76.443,36900000.0
2008-02-20 18:25:00,76.451,76.48,76.438,76.445,45900000.0
2008-02-20 18:26:00,76.431,76.445,76.408,76.413,81180000.0
2008-02-20 18:27:00,76.432,76.432,76.415,76.419,98910000.0
2008-02-20 18:28:00,76.409,76.422,76.401,76.401,72280000.0
2008-02-20 18:29:00,76.408,76.426,76.39,76.408,74720000.0
2008-02-20 18:30:00,76.407,76.407,76.376,76.38,108550000.0
2008-02-20 18:31:00,76.405,76.405,76.382,76.404,110330000.0
2008-02-20 18:32:00,76.382,76.388,76.355,76.361,154090000.0
2008-02-20 18:33:00,76.381,76.422,76.378,76.422,122080000.0
2008-02-20 18:34:00,76.411,76.414,76.372,76.413,95850000.0
2008-02-20 18:35:00,76.385,76.418,76.378,76.378,67890000.0
2008-02-20 18:36:00,76.405,76.405,76.377,76.396,106990000.0
2008-02-20 18:37:00,76.419,76.431,76.406,76.419,71240000.0
2008-02-20 18:38:00,76.42,76.42,76.388,76.402,88060000.0
2008-02-20 18:39:00,76.416,76.424,76.397,76.424,74510000.0
2008-02-20 18:40:00,76.409,76.427,76.398,76.4,43930000.0
2008-02-20 18:41:00,76.392,76.443,76.391,76.409,64200000.0
2008-02-20 18:42:00,76.441,76.441,76.403,76.403,66280000.0
2008-02-20 18:43:00,76.424,76.43,76.402,76.408,128800000.0
2008-02-20 18:44:00,76.418,76.442,76.414,76.435,92120000.0
2008-02-20 18:45:00,76.415,76.433,76.406,76.433,97260000.0
2008-02-20 18:46:00,76.404,76.444,76.404,76.427,83080000.0
2008-02-20 18:47:00,76.455,76.455,76.415,76.42,86710000.0
2008-02-20 18:48:00,76.431,76.452,76.423,76.445,60910000.0
2008-02-20 18:49:00,76.424,76.446,76.424,76.43,52290000.0
2008-02-20 18:50:00,76.44,76.452,76.427,76.445,59500000.0
2008-02-20 18:51:00,76.451,76.451,76.422,76.43,101060000.0
2008-02-20 18:52:00,76.422,76.454,76.422,76.454,65470000.0
2008-02-20 18:53:00,76.42,76.442,76.42,76.423,70890000.0
2008-02-20 18:54:00,76.446,76.458,76.419,76.447,73720000.0
2008-02-20 18:55:00,76.477,76.483,76.454,76.476,74200000.0
2008-02-20 18:56:00,76.48,76.48,76.453,76.475,72070000.0
2008-02-20 18:57:00,76.48,76.48,76.436,76.44,49830000.0
2008-02-20 18:58:00,76.431,76.463,76.431,76.438,78350000.0
2008-02-20 18:59:00,76.433,76.461,76.433,76.433,109890000.0
2008-02-20 19:00:00,76.46,76.46,76.434,76.44,78620000.0
2008-02-20 19:01:00,76.427,76.445,76.427,76.445,77200000.0
2008-02-20 19:02:00,76.442,76.461,76.439,76.453,55040000.0
2008-02-20 19:03:00,76.454,76.454,76.416,76.422,90130000.0
2008-02-20 19:04:00,76.436,76.508,76.436,76.465,62360000.0
2008-02-20 19:05:00,76.497,76.528,76.472,76.506,54150000.0
2008-02-20 19:06:00,76.526,76.539,76.507,76.527,43940000.0
2008-02-20 19:07:00,76.521,76.55,76.521,76.53,41560000.0
2008-02-20 19:08:00,76.538,76.557,76.522,76.536,54610000.0
2008-02-20 19:09:00,76.539,76.547,76.504,76.513,98390000.0
2008-02-20 19:10:00,76.498,76.526,76.49,76.491,66860000.0
2008-02-20 19:11:00,76.478,76.501,76.476,76.481,94190000.0
2008-02-20 19:12:00,76.5,76.508,76.5,76.508,94570000.0
2008-02-20 19:13:00,76.494,76.519,76.49,76.516,117260000.0
2008-02-20 19:14:00,76.528,76.587,76.528,76.556,98920000.0
2008-02-20 19:15:00,76.578,76.578,76.515,76.542,111730000.0
2008-02-20 19:16:00,76.519,76.574,76.519,76.566,125820000.0
2008-02-20 19:17:00,76.565,76.622,76.565,76.622,97770000.0
2008-02-20 19:18:00,76.596,76.627,76.596,76.608,69600000.0
2008-02-20 19:19:00,76.604,76.641,76.604,76.612,135270000.0
2008-02-20 19:20:00,76.63,76.648,76.622,76.631,92670000.0
2008-02-20 19:21:00,76.657,76.711,76.65,76.675,60930000.0
2008-02-20 19:22:00,76.686,76.691,76.669,76.669,90880000.0
2008-02-20 19:23:00,76.686,76.689,76.657,76.685,130930000.0
2008-02-20 19:24:00,76.688,76.729,76.675,76.707,139960000.0
2008-02-20 19:25:00,76.718,76.754,76.696,76.712,99630000.0
2008-02-20 19:26:00,76.72,76.746,76.696,76.696,84960000.0
2008-02-20 19:27:00,76.709,76.709,76.676,76.692,10510000.0
2008-02-20 19:28:00,76.667,76.68,76.647,76.658,90610000.0
2008-02-20 19:29:00,76.686,76.692,76.667,76.685,85710000.0
2008-02-20 19:30:00,76.68,76.728,76.679,76.728,80210000.0
2008-02-20 19:31:00,76.734,76.734,76.647,76.698,63010000.0
2008-02-20 19:32:00,76.681,76.7,76.656,76.658,39790000.0
2008-02-20 19:33:00,76.685,76.7,76.674,76.68,80470000.0
2008-02-20 19:34:00,76.672,76.711,76.672,76.704,92940000.0
2008-02-20 19:35:00,76.675,76.706,76.663,76.706,65510000.0
2008-02-20 19:36:00,76.675,76.692,76.657,76.692,86390000.0
2008-02-20 19:37:00,76.686,76.702,76.669,76.67,58950000.0
2008-02-20 19:38:00,76.663,76.712,76.663,76.712,72420000.0
2008-02-20 19:39:00,76.712,76.712,76.667,76.681,74580000.0
2008-02-20 19:40:00,76.67,76.691,76.662,76.662,39520000.0
2008-02-20 19:41:00,76.651,76.673,76.639,76.657,87810000.0
2008-02-20 19:42:00,76.657,76.659,76.628,76.632,111540000.0
2008-02-20 19:43:00,76.623,76.654,76.623,76.654,85590000.0
2008-02-20 19:44:00,76.634,76.666,76.634,76.666,67920000.0
2008-02-20 19:45:00,76.659,76.661,76.638,76.649,59530000.0
2008-02-20 19:46:00,76.641,76.652,76.634,76.634,87800000.0
2008-02-20 19:47:00,76.651,76.658,76.651,76.657,54190000.0
2008-02-20 19:48:00,76.649,76.65,76.647,76.648,46770000.0
2008-02-20 19:49:00,76.645,76.645,76.617,76.628,48650000.0
2008-02-20 19:50:00,76.636,76.645,76.623,76.645,39550000.0
2008-02-20 19:51:00,76.642,76.671,76.637,76.663,49260000.0
2008-02-20 19:52:00,76.631,76.651,76.613,76.632,99700000.0
2008-02-20 19:53:00,76.64,76.661,76.635,76.657,86840000.0
2008-02-20 19:54:00,76.655,76.655,76.626,76.639,74320000.0
2008-02-20 19:55:00,76.645,76.652,76.623,76.623,111340000.0
2008-02-20 19:56:00,76.633,76.672,76.633,76.672,105950000.0
2008-02-20 19:57:00,76.661,76.661,76.624,76.632,97420000.0
2008-02-20 19:58:00,76.623,76.661,76.623,76.644,129300000.0
2008-02-20 19:59:00,76.61,76.628,76.597,76.612,113790000.0
2008-02-20 20:00:00,76.633,76.634,76.593,76.634,82950000.0
2008-02-20 20:02:00,76.625,76.625,76.603,76.603,131170000.0
2008-02-20 20:03:00,76.627,76.63,76.607,76.61,99480000.0
2008-02-20 20:04:00,76.631,76.695,76.631,76.666,41730000.0
2008-02-20 20:05:00,76.663,76.708,76.655,76.694,109730000.0
2008-02-20 20:06:00,76.726,76.751,76.696,76.702,143180000.0
2008-02-20 20:07:00,76.689,76.712,76.678,76.705,138020000.0
2008-02-20 20:08:00,76.71,76.71,76.649,76.68,83510000.0
2008-02-20 20:09:00,76.693,76.693,76.667,76.681,13190000.0
2008-02-20 20:10:00,76.669,76.692,76.649,76.671,111410000.0
2008-02-20 20:11:00,76.703,76.704,76.672,76.699,67580000.0
2008-02-20 20:12:00,76.72,76.72,76.682,76.706,111790000.0
2008-02-20 20:13:00,76.693,76.707,76.678,76.699,130870000.0
2008-02-20 20:14:00,76.694,76.727,76.694,76.714,106900000.0
2008-02-20 20:15:00,76.729,76.729,76.683,76.705,109530000.0
2008-02-20 20:16:00,76.665,76.673,76.665,76.671,62500000.0
2008-02-20 20:17:00,76.685,76.701,76.679,76.699,30060000.0
2008-02-20 20:18:00,76.688,76.688,76.666,76.679,48870000.0
2008-02-20 20:19:00,76.683,76.683,76.641,76.649,117590000.0
2008-02-20 20:20:00,76.641,76.678,76.641,76.678,82040000.0
2008-02-20 20:21:00,76.688,76.695,76.688,76.695,98850000.0
2008-02-20 20:22:00,76.666,76.676,76.643,76.643,104130000.0
2008-02-20 20:23:00,76.655,76.666,76.652,76.653,111460000.0
2008-02-20 20:24:00,76.655,76.659,76.635,76.654,82350000.0
2008-02-20 20:25:00,76.628,76.668,76.628,76.664,94430000.0
2008-02-20 20:26:00,76.633,76.646,76.633,76.637,108880000.0
2008-02-20 20:27:00,76.675,76.675,76.647,76.674,54670000.0
2008-02-20 20:28:00,76.644,76.676,76.644,76.676,123460000.0
2008-02-20 20:29:00,76.645,76.665,76.645,76.665,95310000.0
2008-02-20 20:30:00,76.674,76.674,76.621,76.638,59520000.0
2008-02-20 20:31:00,76.622,76.646,76.608,76.639,113120000.0
2008-02-20 20:32:00,76.632,76.656,76.614,76.647,93810000.0
2008-02-20 20:33:00,76.673,76.673,76.646,76.66,93940000.0
2008-02-20 20:34:00,76.63,76.642,76.623,76.628,109010000.0
2008-02-20 20:35:00,76.634,76.656,76.633,76.635,75150000.0
2008-02-20 20:36:00,76.656,76.661,76.642,76.647,64060000.0
2008-02-20 20:37:00,76.65,76.672,76.65,76.672,68220000.0
2008-02-20 20:38:00,76.664,76.664,76.645,76.65,75870000.0
2008-02-20 20:39:00,76.657,76.668,76.641,76.65,19990000.0
2008-02-20 20:40:00,76.671,76.671,76.645,76.649,72680000.0
2008-02-20 20:41:00,76.67,76.678,76.67,76.674,46850000.0
2008-02-20 20:42:00,76.672,76.672,76.65,76.656,57490000.0
2008-02-20 20:43:00,76.659,76.659,76.629,76.652,101210000.0
2008-02-20 20:44:00,76.629,76.652,76.624,76.652,87290000.0
2008-02-20 20:45:00,76.664,76.664,76.635,76.64,72930000.0
2008-02-20 20:46:00,76.653,76.672,76.653,76.664,45080000.0
2008-02-20 20:47:00,76.674,76.674,76.653,76.666,57380000.0
2008-02-20 20:48:00,76.666,76.669,76.664,76.669,78970000.0
2008-02-20 20:49:00,76.656,76.661,76.654,76.658,121740000.0
2008-02-20 20:50:00,76.638,76.644,76.627,76.627,102920000.0
2008-02-20 20:51:00,76.643,76.651,76.625,76.629,129790000.0
2008-02-20 20:52:00,76.641,76.66,76.641,76.657,91340000.0
2008-02-20 20:53:00,76.669,76.67,76.665,76.668,89760000.0
2008-02-20 20:54:00,76.658,76.66,76.656,76.657,54860000.0
2008-02-20 20:55:00,76.659,76.679,76.653,76.673,93840000.0
2008-02-20 20:56:00,76.665,76.679,76.654,76.654,65220000.0
2008-02-20 20:57:00,76.674,76.674,76.637,76.646,64440000.0
2008-02-20 20:58:00,76.638,76.648,76.624,76.629,62720000.0
2008-02-20 20:59:00,76.64,76.66,76.628,76.628,94670000.0
2008-02-20 21:00:00,76.65,76.662,76.583,76.648,120650000.0
2008-02-20 21:01:00,76.652,76.652,76.567,76.567,134780000.0
2008-02-20 21:02:00,76.626,76.659,76.566,76.612,83370000.0
2008-02-20 21:03:00,76.633,76.645,76.592,76.592,91020000.0
2008-02-20 21:04:00,76.59,76.628,76.561,76.569,121080000.0
2008-02-20 21:05:00,76.563,76.666,76.563,76.661,125510000.0
2008-02-20 21:06:00,76.683,76.687,76.639,76.652,118000000.0
2008-02-20 21:07:00,76.659,76.681,76.646,76.651,61350000.0
2008-02-20 21:08:00,76.668,76.682,76.655,76.66,64720000.0
2008-02-20 21:09:00,76.666,76.666,76.601,76.605,71470000.0
2008-02-20 21:10:00,76.614,76.614,76.579,76.605,149120000.0
2008-02-20 21:11:00,76.601,76.619,76.568,76.58,164910000.0
2008-02-20 21:12:00,76.585,76.592,76.573,76.581,15060000.0
2008-02-20 21:13:00,76.601,76.639,76.601,76.625,8120000.0
2008-02-20 21:14:00,76.624,76.624,76.583,76.591,97150000.0
2008-02-20 21:15:00,76.62,76.622,76.592,76.599,16090000.0
2008-02-20 21:16:00,76.635,76.659,76.626,76.642,18100000.0
2008-02-20 21:17:00,76.632,76.657,76.632,76.644,129420000.0
2008-02-20 21:18:00,76.646,76.646,76.603,76.603,7520000.0
2008-02-20 21:19:00,76.622,76.632,76.593,76.632,15250000.0
2008-02-20 21:20:00,76.611,76.618,76.585,76.602,158110000.0
2008-02-20 21:21:00,76.613,76.62,76.598,76.598,8640000.0
2008-02-20 21:22:00,76.586,76.588,76.567,76.585,14920000.0
2008-02-20 21:23:00,76.595,76.621,76.595,76.599,61380000.0
2008-02-20 21:24:00,76.596,76.62,76.589,76.62,69770000.0
2008-02-20 21:25:00,76.63,76.648,76.62,76.626,117150000.0
2008-02-20 21:26:00,76.63,76.642,76.611,76.615,66210000.0
2008-02-20 21:27:00,76.614,76.63,76.614,76.628,15290000.0
2008-02-20 21:28:00,76.624,76.633,76.599,76.599,54860000.0
2008-02-20 21:29:00,76.605,76.615,76.593,76.615,109790000.0
2008-02-20 21:30:00,76.612,76.623,76.6,76.611,22550000.0
2008-02-20 21:31:00,76.622,76.622,76.587,76.593,96770000.0
2008-02-20 21:32:00,76.579,76.59,76.574,76.59,84800000.0
2008-02-20 21:33:00,76.596,76.611,76.582,76.611,81670000.0
2008-02-20 21:34:00,76.596,76.607,76.58,76.58,14800000.0
2008-02-20 21:35:00,76.58,76.604,76.58,76.589,111560000.0
2008-02-20 21:36:00,76.595,76.597,76.573,76.58,91220000.0
2008-02-20 21:37:00,76.559,76.57,76.544,76.56,110130000.0
2008-02-20 21:38:00,76.567,76.61,76.557,76.594,71270000.0
2008-02-20 21:39:00,76.593,76.598,76.577,76.587,17340000.0
2008-02-20 21:40:00,76.564,76.565,76.542,76.554,99690000.0
2008-02-20 21:41:00,76.549,76.571,76.549,76.567,81150000.0
2008-02-20 21:42:00,76.576,76.589,76.564,76.582,70490000.0
2008-02-20 21:43:00,76.588,76.591,76.57,76.57,94310000.0
2008-02-20 21:44:00,76.578,76.589,76.569,76.579,111660000.0
2008-02-20 21:45:00,76.588,76.594,76.58,76.594,47330000.0
2008-02-20 21:46:00,76.599,76.613,76.59,76.59,91280000.0
2008-02-20 21:47:00,76.597,76.601,76.573,76.577,85630000.0
2008-02-20 21:48:00,76.586,76.591,76.573,76.573,109150000.0
2008-02-20 21:49:00,76.587,76.609,76.586,76.607,89710000.0
2008-02-20 21:50:00,76.602,76.626,76.588,76.62,84740000.0
2008-02-20 21:51:00,76.616,76.622,76.611,76.619,67160000.0
2008-02-20 21:52:00,76.63,76.653,76.626,76.653,75130000.0
2008-02-20 21:53:00,76.628,76.645,76.628,76.638,117930000.0
2008-02-20 21:54:00,76.639,76.642,76.627,76.634,105750000.0
2008-02-20 21:55:00,76.623,76.635,76.62,76.629,125680000.0
2008-02-20 21:56:00,76.634,76.634,76.616,76.617,123750000.0
2008-02-20 21:57:00,76.636,76.646,76.622,76.629,138790000.0
2008-02-20 21:58:00,76.634,76.634,76.624,76.625,15330000.0
2008-02-20 21:59:00,76.643,76.643,76.605,76.611,111010000.0
2008-02-20 22:00:00,76.651,76.651,76.592,76.595,73070000.0
2008-02-20 22:01:00,76.598,76.598,76.597,76.597,3940000.0
2008-02-20 22:02:00,76.611,76.618,76.611,76.618,87390000.0
2008-02-20 22:03:00,76.643,76.643,76.607,76.607,6620000.0
2008-02-20 22:04:00,76.606,76.606,76.598,76.598,7140000.0
2008-02-20 22:05:00,76.591,76.598,76.591,76.591,97590000.0
2008-02-20 22:06:00,76.627,76.627,76.585,76.598,86150000.0
2008-02-20 22:07:00,76.591,76.594,76.583,76.583,11310000.0
2008-02-20 22:08:00,76.596,76.598,76.59,76.592,110350000.0
2008-02-20 22:09:00,76.624,76.624,76.584,76.597,69750000.0
2008-02-20 22:10:00,76.605,76.614,76.602,76.614,91090000.0
2008-02-20 22:11:00,76.627,76.627,76.62,76.626,98550000.0
2008-02-20 22:12:00,76.66,76.66,76.613,76.613,7560000.0
2008-02-20 22:13:00,76.624,76.624,76.61,76.614,14880000.0
2008-02-20 22:14:00,76.607,76.611,76.601,76.601,80180000.0
2008-02-20 22:15:00,76.649,76.649,76.615,76.637,68570000.0
2008-02-20 22:16:00,76.629,76.637,76.628,76.628,78430000.0
2008-02-20 22:18:00,76.661,76.661,76.627,76.627,9200000.0
2008-02-20 22:19:00,76.621,76.622,76.606,76.61,119350000.0
2008-02-20 22:20:00,76.611,76.624,76.611,76.624,87740000.0
2008-02-20 22:21:00,76.656,76.656,76.632,76.635,10370000.0
2008-02-20 22:22:00,76.644,76.644,76.625,76.625,7320000.0
2008-02-20 22:24:00,76.651,76.651,76.603,76.603,128780000.0
2008-02-20 22:26:00,76.607,76.607,76.599,76.599,83200000.0
2008-02-20 22:27:00,76.635,76.635,76.599,76.601,96060000.0
2008-02-20 22:28:00,76.586,76.586,76.579,76.579,11690000.0
2008-02-20 22:29:00,76.571,76.581,76.569,76.576,91520000.0
2008-02-20 22:30:00,76.611,76.611,76.578,76.59,60880000.0
2008-02-20 22:31:00,76.581,76.587,76.58,76.58,47330000.0
2008-02-20 22:32:00,76.588,76.594,76.584,76.59,46570000.0
2008-02-20 22:33:00,76.621,76.621,76.603,76.609,50750000.0
2008-02-20 22:34:00,76.599,76.605,76.592,76.605,73490000.0
2008-02-20 22:36:00,76.554,76.604,76.554,76.604,73730000.0
2008-02-20 22:38:00,76.598,76.603,76.592,76.599,58780000.0
2008-02-20 22:39:00,76.635,76.635,76.606,76.608,83030000.0
2008-02-20 22:40:00,76.599,76.623,76.599,76.623,75500000.0
2008-02-20 22:41:00,76.633,76.633,76.613,76.616,64460000.0
2008-02-20 22:42:00,76.613,76.614,76.601,76.601,10320000.0
2008-02-20 22:43:00,76.604,76.604,76.59,76.591,51690000.0
2008-02-20 22:44:00,76.577,76.578,76.576,76.577,33620000.0
2008-02-20 22:45:00,76.596,76.596,76.579,76.579,3380000.0
2008-02-20 22:46:00,76.574,76.589,76.574,76.589,4880000.0
2008-02-20 22:47:00,76.608,76.611,76.603,76.609,79120000.0
2008-02-20 22:48:00,76.63,76.63,76.619,76.619,3760000.0
2008-02-20 22:49:00,76.588,76.592,76.584,76.587,14840000.0
2008-02-20 22:50:00,76.601,76.614,76.601,76.613,103870000.0
2008-02-20 22:51:00,76.647,76.647,76.613,76.615,8640000.0
2008-02-20 22:53:00,76.606,76.606,76.599,76.605,103330000.0
2008-02-20 22:54:00,76.618,76.618,76.618,76.618,1690000.0
2008-02-20 22:55:00,76.607,76.607,76.599,76.601,66090000.0
2008-02-20 22:56:00,76.608,76.625,76.608,76.625,47940000.0
2008-02-20 22:57:00,76.658,76.658,76.61,76.61,12590000.0
2008-02-20 22:58:00,76.6,76.605,76.6,76.605,4700000.0
2008-02-20 22:59:00,76.616,76.617,76.61,76.617,21160000.0
2008-02-20 23:00:00,76.668,76.668,76.659,76.659,57780000.0
2008-02-20 23:01:00,76.607,76.607,76.601,76.601,57000000.0
2008-02-20 23:02:00,76.61,76.625,76.61,76.618,66710000.0
2008-02-20 23:03:00,76.658,76.659,76.654,76.657,107030000.0
2008-02-20 23:04:00,76.623,76.623,76.623,76.623,4130000.0
2008-02-20 23:05:00,76.627,76.627,76.62,76.62,33410000.0
2008-02-20 23:06:00,76.643,76.643,76.613,76.613,66940000.0
2008-02-20 23:08:00,76.598,76.6,76.597,76.6,96160000.0
2008-02-20 23:09:00,76.64,76.64,76.594,76.594,71740000.0
2008-02-20 23:10:00,76.596,76.597,76.589,76.589,105190000.0
2008-02-20 23:11:00,76.574,76.574,76.559,76.559,132170000.0
2008-02-20 23:12:00,76.602,76.602,76.569,76.569,48040000.0
2008-02-20 23:13:00,76.575,76.575,76.571,76.571,43030000.0
2008-02-20 23:14:00,76.581,76.587,76.581,76.587,38000000.0
2008-02-20 23:15:00,76.62,76.62,76.582,76.582,39160000.0
2008-02-20 23:16:00,76.569,76.575,76.569,76.574,40140000.0
2008-02-20 23:18:00,76.612,76.612,76.579,76.579,37620000.0
2008-02-20 23:19:00,76.567,76.57,76.567,76.569,68640000.0
2008-02-20 23:20:00,76.558,76.56,76.557,76.557,38230000.0
2008-02-20 23:21:00,76.595,76.595,76.56,76.56,57380000.0
2008-02-20 23:22:00,76.548,76.549,76.547,76.549,44840000.0
2008-02-20 23:23:00,76.538,76.547,76.538,76.546,43660000.0
2008-02-20 23:24:00,76.575,76.575,76.543,76.543,63670000.0
2008-02-20 23:25:00,76.547,76.547,76.531,76.547,78020000.0
2008-02-20 23:26:00,76.541,76.547,76.54,76.544,55310000.0
2008-02-20 23:27:00,76.583,76.583,76.551,76.551,49520000.0
2008-02-20 23:30:00,76.599,76.599,76.546,76.554,43330000.0
2008-02-20 23:31:00,76.54,76.548,76.54,76.547,107360000.0
2008-02-20 23:32:00,76.542,76.554,76.542,76.548,32990000.0
2008-02-20 23:33:00,76.582,76.582,76.564,76.564,53100000.0
2008-02-20 23:34:00,76.551,76.557,76.55,76.556,108200000.0
2008-02-20 23:35:00,76.545,76.574,76.545,76.574,88780000.0
2008-02-20 23:36:00,76.62,76.62,76.617,76.619,28400000.0
2008-02-20 23:39:00,76.614,76.614,76.583,76.583,115680000.0
2008-02-20 23:40:00,76.591,76.598,76.59,76.594,88100000.0
2008-02-20 23:42:00,76.638,76.639,76.636,76.636,53470000.0
2008-02-20 23:43:00,76.586,76.59,76.585,76.587,64700000.0
2008-02-20 23:44:00,76.593,76.595,76.588,76.588,108290000.0
2008-02-20 23:45:00,76.636,76.636,76.628,76.628,70510000.0
2008-02-20 23:46:00,76.578,76.586,76.578,76.579,82040000.0
2008-02-20 23:47:00,76.585,76.585,76.58,76.58,93740000.0
2008-02-20 23:48:00,76.616,76.616,76.593,76.593,136870000.0
2008-02-20 23:49:00,76.578,76.578,76.57,76.57,90190000.0
2008-02-20 23:50:00,76.58,76.588,76.58,76.58,87610000.0
2008-02-20 23:51:00,76.608,76.608,76.607,76.607,4360000.0
2008-02-20 23:52:00,76.589,76.589,76.589,76.589,1690000.0
2008-02-20 23:53:00,76.574,76.58,76.574,76.578,104650000.0
2008-02-20 23:54:00,76.619,76.62,76.616,76.618,82390000.0
2008-02-20 23:56:00,76.57,76.57,76.566,76.567,87990000.0
2008-02-20 23:57:00,76.561,76.581,76.561,76.577,81780000.0
2008-02-20 23:59:00,76.563,76.568,76.562,76.567,69260000.0
2008-02-21 00:00:00,76.601,76.601,76.586,76.589,11870000.0
2008-02-21 00:01:00,76.574,76.574,76.561,76.561,5450000.0
2008-02-21 00:03:00,76.575,76.575,76.556,76.558,12740000.0
2008-02-21 00:04:00,76.571,76.58,76.571,76.572,93640000.0
2008-02-21 00:06:00,76.599,76.6,76.597,76.597,84360000.0
2008-02-21 00:07:00,76.559,76.559,76.559,76.559,2440000.0
2008-02-21 00:09:00,76.583,76.583,76.565,76.571,74240000.0
2008-02-21 00:10:00,76.562,76.567,76.561,76.567,61380000.0
2008-02-21 00:11:00,76.56,76.576,76.56,76.576,23690000.0
2008-02-21 00:12:00,76.586,76.586,76.581,76.581,2630000.0
2008-02-21 00:15:00,76.605,76.605,76.546,76.55,97340000.0
2008-02-21 00:18:00,76.577,76.579,76.575,76.578,68700000.0
2008-02-21 00:19:00,76.553,76.554,76.542,76.543,104410000.0
2008-02-21 00:21:00,76.554,76.554,76.54,76.549,43300000.0
2008-02-21 00:24:00,76.58,76.58,76.575,76.578,75130000.0
2008-02-21 00:25:00,76.538,76.54,76.535,76.539,69620000.0
2008-02-21 00:27:00,76.585,76.585,76.579,76.579,4320000.0
2008-02-21 00:28:00,76.53,76.537,76.53,76.535,47200000.0
2008-02-21 00:30:00,76.561,76.561,76.561,76.561,1130000.0
2008-02-21 00:31:00,76.528,76.536,76.527,76.536,86570000.0
2008-02-21 00:32:00,76.55,76.558,76.55,76.552,89490000.0
2008-02-21 00:33:00,76.556,76.556,76.55,76.55,3190000.0
2008-02-21 00:34:00,76.528,76.534,76.52,76.529,64830000.0
2008-02-21 00:36:00,76.544,76.544,76.533,76.533,30090000.0
2008-02-21 00:39:00,76.558,76.561,76.554,76.556,117090000.0
2008-02-21 00:41:00,76.535,76.537,76.529,76.537,37330000.0
2008-02-21 00:42:00,76.556,76.556,76.531,76.531,38950000.0
2008-02-21 00:43:00,76.526,76.53,76.526,76.53,3380000.0
2008-02-21 00:44:00,76.527,76.527,76.52,76.521,69060000.0
2008-02-21 00:45:00,76.546,76.546,76.516,76.52,54160000.0
2008-02-21 00:47:00,76.504,76.511,76.495,76.511,114560000.0
2008-02-21 00:48:00,76.54,76.54,76.49,76.494,64210000.0
2008-02-21 00:51:00,76.516,76.516,76.501,76.501,103020000.0
2008-02-21 00:52:00,76.49,76.495,76.49,76.495,60120000.0
2008-02-21 00:53:00,76.506,76.515,76.506,76.508,49230000.0
2008-02-21 00:54:00,76.527,76.53,76.527,76.528,29780000.0
2008-02-21 00:55:00,76.498,76.5,76.497,76.498,43680000.0
2008-02-21 00:56:00,76.507,76.507,76.5,76.506,29710000.0
2008-02-21 00:57:00,76.538,76.539,76.537,76.538,42320000.0
2008-02-21 00:58:00,76.515,76.517,76.511,76.517,53970000.0
2008-02-21 00:59:00,76.51,76.516,76.509,76.51,85870000.0
2008-02-21 01:00:00,76.533,76.533,76.507,76.511,105960000.0
2008-02-21 01:01:00,76.498,76.507,76.498,76.498,74820000.0
2008-02-21 01:02:00,76.486,76.497,76.486,76.497,77050000.0
2008-02-21 01:03:00,76.529,76.53,76.526,76.528,117600000.0
2008-02-21 01:04:00,76.489,76.498,76.489,76.497,108180000.0
2008-02-21 01:06:00,76.528,76.53,76.525,76.528,134260000.0
2008-02-21 01:09:00,76.528,76.53,76.527,76.528,100140000.0
2008-02-21 01:11:00,76.488,76.497,76.488,76.497,86220000.0
2008-02-21 01:12:00,76.523,76.523,76.484,76.484,71660000.0
2008-02-21 01:13:00,76.47,76.476,76.47,76.476,43940000.0
2008-02-21 01:15:00,76.514,76.516,76.51,76.51,64530000.0
2008-02-21 01:16:00,76.487,76.49,76.486,76.487,125200000.0
2008-02-21 01:17:00,76.477,76.48,76.476,76.477,93720000.0
2008-02-21 01:18:00,76.494,76.494,76.476,76.479,98710000.0
2008-02-21 01:19:00,76.467,76.468,76.467,76.468,3760000.0
2008-02-21 01:21:00,76.483,76.483,76.459,76.459,56280000.0
2008-02-21 01:22:00,76.465,76.466,76.459,76.459,44020000.0
2008-02-21 01:24:00,76.485,76.485,76.447,76.461,106390000.0
2008-02-21 01:26:00,76.449,76.456,76.448,76.456,71910000.0
2008-02-21 01:27:00,76.474,76.474,76.452,76.452,66420000.0
2008-02-21 01:28:00,76.46,76.476,76.46,76.476,69430000.0
2008-02-21 01:30:00,76.496,76.496,76.472,76.472,42000000.0
2008-02-21 01:31:00,76.475,76.475,76.46,76.46,73980000.0
2008-02-21 01:32:00,76.451,76.458,76.45,76.455,101700000.0
2008-02-21 01:33:00,76.489,76.49,76.487,76.489,72310000.0
2008-02-21 01:36:00,76.478,76.48,76.476,76.477,88490000.0
2008-02-21 01:37:00,76.451,76.456,76.451,76.456,5820000.0
2008-02-21 01:39:00,76.48,76.48,76.457,76.461,14120000.0
2008-02-21 01:40:00,76.473,76.482,76.473,76.479,11530000.0
2008-02-21 01:41:00,76.488,76.488,76.48,76.48,62190000.0
2008-02-21 01:42:00,76.504,76.504,76.454,76.461,107120000.0
2008-02-21 01:43:00,76.45,76.457,76.45,76.457,72150000.0
2008-02-21 01:44:00,76.448,76.456,76.448,76.449,92320000.0
2008-02-21 01:45:00,76.485,76.485,76.449,76.461,93330000.0
2008-02-21 01:47:00,76.466,76.467,76.459,76.459,105310000.0
2008-02-21 01:48:00,76.477,76.482,76.476,76.476,117610000.0
2008-02-21 01:49:00,76.448,76.466,76.448,76.466,132170000.0
2008-02-21 01:50:00,76.485,76.495,76.484,76.488,92240000.0
2008-02-21 01:51:00,76.51,76.51,76.483,76.483,83050000.0
2008-02-21 01:53:00,76.465,76.467,76.459,76.467,95270000.0
2008-02-21 01:54:00,76.487,76.487,76.473,76.48,61860000.0
2008-02-21 01:55:00,76.47,76.474,76.462,76.474,89980000.0
2008-02-21 01:56:00,76.491,76.513,76.491,76.513,131100000.0
2008-02-21 01:57:00,76.546,76.546,76.514,76.514,152590000.0
2008-02-21 01:58:00,76.502,76.513,76.502,76.509,98710000.0
2008-02-21 02:00:00,76.546,76.546,76.517,76.523,71080000.0
2008-02-21 02:03:00,76.547,76.547,76.524,76.524,140590000.0
2008-02-21 02:04:00,76.508,76.512,76.492,76.508,150910000.0
2008-02-21 02:05:00,76.515,76.516,76.51,76.51,101890000.0
2008-02-21 02:06:00,76.534,76.534,76.511,76.511,102960000.0
2008-02-21 02:07:00,76.525,76.536,76.524,76.536,11270000.0
2008-02-21 02:08:00,76.529,76.54,76.521,76.521,93870000.0
2008-02-21 02:09:00,76.552,76.552,76.534,76.534,5120000.0
2008-02-21 02:10:00,76.519,76.531,76.511,76.511,90970000.0
2008-02-21 02:11:00,76.515,76.517,76.502,76.517,142600000.0
2008-02-21 02:12:00,76.546,76.546,76.503,76.509,152210000.0
2008-02-21 02:13:00,76.499,76.508,76.499,76.508,114370000.0
2008-02-21 02:14:00,76.517,76.518,76.504,76.508,96510000.0
2008-02-21 02:15:00,76.54,76.54,76.519,76.519,12250000.0
2008-02-21 02:16:00,76.51,76.512,76.489,76.489,10710000.0
2008-02-21 02:17:00,76.487,76.487,76.472,76.479,105440000.0
2008-02-21 02:18:00,76.504,76.504,76.474,76.489,77290000.0
2008-02-21 02:19:00,76.48,76.49,76.479,76.479,156310000.0
2008-02-21 02:20:00,76.487,76.489,76.479,76.487,106010000.0
2008-02-21 02:21:00,76.526,76.526,76.499,76.502,62950000.0
2008-02-21 02:22:00,76.489,76.49,76.486,76.486,95780000.0
2008-02-21 02:23:00,76.496,76.496,76.489,76.496,136120000.0
2008-02-21 02:24:00,76.524,76.524,76.494,76.5,164120000.0
2008-02-21 02:25:00,76.508,76.516,76.508,76.51,102040000.0
2008-02-21 02:26:00,76.519,76.534,76.511,76.525,93630000.0
2008-02-21 02:27:00,76.552,76.552,76.527,76.527,7320000.0
2008-02-21 02:28:00,76.512,76.531,76.512,76.527,107510000.0
2008-02-21 02:29:00,76.521,76.533,76.518,76.519,90360000.0
2008-02-21 02:30:00,76.544,76.544,76.531,76.531,7700000.0
2008-02-21 02:31:00,76.523,76.531,76.523,76.531,6010000.0
2008-02-21 02:32:00,76.527,76.527,76.512,76.526,103430000.0
2008-02-21 02:33:00,76.553,76.553,76.522,76.529,125780000.0
2008-02-21 02:34:00,76.535,76.537,76.528,76.537,124170000.0
2008-02-21 02:35:00,76.533,76.536,76.531,76.536,106780000.0
2008-02-21 02:36:00,76.553,76.553,76.526,76.533,75340000.0
2008-02-21 02:37:00,76.542,76.556,76.542,76.547,142290000.0
2008-02-21 02:38:00,76.541,76.548,76.54,76.548,105990000.0
2008-02-21 02:39:00,76.59,76.591,76.587,76.59,56860000.0
2008-02-21 02:40:00,76.54,76.545,76.538,76.538,100790000.0
2008-02-21 02:41:00,76.545,76.545,76.54,76.54,130630000.0
2008-02-21 02:42:00,76.555,76.555,76.539,76.549,149740000.0
2008-02-21 02:43:00,76.559,76.566,76.551,76.551,111940000.0
2008-02-21 02:44:00,76.538,76.541,76.528,76.529,105120000.0
2008-02-21 02:45:00,76.559,76.559,76.538,76.546,10900000.0
2008-02-21 02:47:00,76.541,76.546,76.54,76.54,133870000.0
2008-02-21 02:48:00,76.575,76.575,76.544,76.553,154900000.0
2008-02-21 02:49:00,76.539,76.547,76.539,76.547,115310000.0
2008-02-21 02:51:00,76.566,76.566,76.546,76.548,13910000.0
2008-02-21 02:52:00,76.54,76.546,76.539,76.546,6780000.0
2008-02-21 02:53:00,76.541,76.547,76.539,76.539,149180000.0
2008-02-21 02:54:00,76.553,76.553,76.516,76.529,104650000.0
2008-02-21 02:55:00,76.538,76.538,76.531,76.531,63600000.0
2008-02-21 02:56:00,76.539,76.54,76.535,76.536,92940000.0
2008-02-21 02:57:00,76.563,76.563,76.542,76.542,137180000.0
2008-02-21 02:58:00,76.528,76.528,76.519,76.521,161320000.0
2008-02-21 02:59:00,76.526,76.529,76.52,76.529,111170000.0
2008-02-21 03:00:00,76.558,76.558,76.504,76.504,96450000.0
2008-02-21 03:01:00,76.52,76.525,76.52,76.523,9020000.0
2008-02-21 03:02:00,76.526,76.526,76.519,76.519,89810000.0
2008-02-21 03:03:00,76.541,76.541,76.505,76.505,129380000.0
2008-02-21 03:04:00,76.507,76.507,76.491,76.499,160540000.0
2008-02-21 03:05:00,76.508,76.513,76.495,76.506,107160000.0
2008-02-21 03:06:00,76.536,76.536,76.51,76.51,94750000.0
2008-02-21 03:07:00,76.527,76.527,76.521,76.527,12980000.0
2008-02-21 03:08:00,76.54,76.547,76.54,76.541,145430000.0
2008-02-21 03:09:00,76.57,76.572,76.564,76.569,154450000.0
2008-02-21 03:10:00,76.546,76.547,76.539,76.547,104990000.0
2008-02-21 03:12:00,76.595,76.595,76.565,76.568,11510000.0
2008-02-21 03:13:00,76.554,76.562,76.553,76.559,19410000.0
2008-02-21 03:14:00,76.55,76.566,76.55,76.566,138980000.0
2008-02-21 03:15:00,76.613,76.613,76.566,76.573,151500000.0
2008-02-21 03:16:00,76.56,76.563,76.552,76.558,115760000.0
2008-02-21 03:17:00,76.552,76.564,76.546,76.549,95190000.0
2008-02-21 03:18:00,76.578,76.578,76.56,76.56,5260000.0
2008-02-21 03:19:00,76.541,76.544,76.541,76.544,3760000.0
2008-02-21 03:20:00,76.558,76.566,76.552,76.566,106500000.0
2008-02-21 03:21:00,76.614,76.614,76.566,76.566,63870000.0
2008-02-21 03:24:00,76.633,76.633,76.568,76.577,168310000.0
2008-02-21 03:25:00,76.578,76.58,76.577,76.579,118810000.0
2008-02-21 03:26:00,76.568,76.572,76.557,76.559,107210000.0
2008-02-21 03:27:00,76.596,76.596,76.578,76.588,13520000.0
2008-02-21 03:29:00,76.598,76.608,76.592,76.607,129690000.0
2008-02-21 03:30:00,76.627,76.627,76.602,76.602,158890000.0
2008-02-21 03:31:00,76.61,76.616,76.61,76.612,110950000.0
2008-02-21 03:33:00,76.663,76.663,76.618,76.618,56790000.0
2008-02-21 03:35:00,76.615,76.615,76.598,76.599,89190000.0
2008-02-21 03:36:00,76.626,76.626,76.607,76.607,3010000.0
2008-02-21 03:37:00,76.602,76.602,76.596,76.596,6940000.0
2008-02-21 03:38:00,76.595,76.597,76.578,76.579,87440000.0
2008-02-21 03:39:00,76.63,76.63,76.63,76.63,1500000.0
2008-02-21 03:41:00,76.58,76.59,76.577,76.579,101080000.0
2008-02-21 03:42:00,76.659,76.659,76.659,76.659,2440000.0
2008-02-21 03:43:00,76.576,76.576,76.57,76.57,81570000.0
2008-02-21 03:44:00,76.576,76.577,76.571,76.572,155970000.0
2008-02-21 03:45:00,76.641,76.641,76.582,76.594,104340000.0
2008-02-21 03:46:00,76.58,76.587,76.58,76.587,56480000.0
2008-02-21 03:47:00,76.58,76.587,76.579,76.579,94330000.0
2008-02-21 03:48:00,76.616,76.616,76.585,76.585,130790000.0
2008-02-21 03:49:00,76.588,76.588,76.57,76.579,153130000.0
2008-02-21 03:50:00,76.569,76.576,76.569,76.576,114610000.0
2008-02-21 03:51:00,76.632,76.632,76.564,76.567,91790000.0
2008-02-21 03:52:00,76.57,76.576,76.57,76.576,3010000.0
2008-02-21 03:53:00,76.574,76.579,76.569,76.579,134440000.0
2008-02-21 03:54:00,76.615,76.615,76.568,76.582,111450000.0
2008-02-21 03:55:00,76.57,76.577,76.57,76.576,84650000.0
2008-02-21 03:56:00,76.569,76.585,76.569,76.584,149860000.0
2008-02-21 03:57:00,76.635,76.635,76.578,76.578,102920000.0
2008-02-21 03:58:00,76.58,76.581,76.577,76.579,62540000.0
2008-02-21 03:59:00,76.569,76.594,76.569,76.594,98090000.0
2008-02-21 04:00:00,76.633,76.633,76.597,76.603,137810000.0
2008-02-21 04:01:00,76.622,76.636,76.622,76.622,159810000.0
2008-02-21 04:02:00,76.622,76.622,76.594,76.594,115770000.0
2008-02-21 04:03:00,76.613,76.613,76.58,76.581,92710000.0
2008-02-21 04:04:00,76.574,76.585,76.574,76.585,4730000.0
2008-02-21 04:05:00,76.595,76.595,76.578,76.579,98680000.0
2008-02-21 04:06:00,76.608,76.608,76.589,76.589,7330000.0
2008-02-21 04:07:00,76.577,76.611,76.577,76.581,109170000.0
2008-02-21 04:09:00,76.632,76.632,76.581,76.584,165650000.0
2008-02-21 04:10:00,76.588,76.589,76.587,76.588,116250000.0
2008-02-21 04:11:00,76.583,76.597,76.575,76.579,100960000.0
2008-02-21 04:12:00,76.622,76.622,76.593,76.593,7320000.0
2008-02-21 04:14:00,76.605,76.61,76.576,76.61,98350000.0
2008-02-21 04:15:00,76.605,76.613,76.586,76.613,144260000.0
2008-02-21 04:17:00,76.598,76.631,76.595,76.619,114880000.0
2008-02-21 04:18:00,76.618,76.619,76.603,76.607,90890000.0
2008-02-21 04:19:00,76.58,76.587,76.58,76.587,9430000.0
2008-02-21 04:20:00,76.582,76.592,76.576,76.579,99510000.0
2008-02-21 04:21:00,76.61,76.61,76.587,76.598,18780000.0
2008-02-21 04:22:00,76.571,76.591,76.57,76.588,13720000.0
2008-02-21 04:23:00,76.556,76.557,76.542,76.547,96750000.0
2008-02-21 04:24:00,76.582,76.582,76.556,76.556,13340000.0
2008-02-21 04:25:00,76.552,76.558,76.55,76.557,150000000.0
2008-02-21 04:26:00,76.553,76.584,76.553,76.584,112630000.0
2008-02-21 04:27:00,76.578,76.582,76.567,76.569,98510000.0
2008-02-21 04:28:00,76.577,76.577,76.577,76.577,1320000.0
2008-02-21 04:29:00,76.543,76.574,76.543,76.574,108120000.0
2008-02-21 04:30:00,76.589,76.589,76.549,76.568,97490000.0
2008-02-21 04:31:00,76.545,76.555,76.537,76.537,10710000.0
2008-02-21 04:32:00,76.526,76.572,76.526,76.572,101810000.0
2008-02-21 04:33:00,76.585,76.585,76.545,76.552,63100000.0
2008-02-21 04:34:00,76.541,76.548,76.539,76.545,90350000.0
2008-02-21 04:35:00,76.543,76.571,76.543,76.55,140520000.0
2008-02-21 04:36:00,76.584,76.584,76.544,76.544,157560000.0
2008-02-21 04:37:00,76.574,76.574,76.534,76.574,104600000.0
2008-02-21 04:38:00,76.568,76.571,76.557,76.559,95960000.0
2008-02-21 04:39:00,76.549,76.57,76.531,76.57,13190000.0
2008-02-21 04:40:00,76.535,76.579,76.535,76.579,7910000.0
2008-02-21 04:41:00,76.542,76.56,76.531,76.531,102430000.0
2008-02-21 04:42:00,76.565,76.57,76.533,76.557,139680000.0
2008-02-21 04:45:00,76.563,76.563,76.514,76.514,100160000.0
2008-02-21 04:47:00,76.528,76.53,76.526,76.529,140940000.0
2008-02-21 04:48:00,76.57,76.572,76.564,76.569,155500000.0
2008-02-21 04:49:00,76.52,76.526,76.519,76.526,103470000.0
2008-02-21 04:51:00,76.56,76.561,76.556,76.56,65980000.0
2008-02-21 04:54:00,76.558,76.558,76.558,76.558,2440000.0
2008-02-21 04:55:00,76.535,76.567,76.529,76.567,9380000.0
2008-02-21 04:56:00,76.565,76.571,76.544,76.552,106140000.0
2008-02-21 04:57:00,76.572,76.572,76.534,76.534,89600000.0
2008-02-21 04:58:00,76.563,76.577,76.553,76.567,19620000.0
2008-02-21 04:59:00,76.578,76.581,76.568,76.569,91460000.0
2008-02-21 05:00:00,76.56,76.563,76.522,76.522,18300000.0
2008-02-21 05:01:00,76.528,76.53,76.527,76.529,113220000.0
2008-02-21 05:02:00,76.535,76.535,76.519,76.519,94030000.0
2008-02-21 05:03:00,76.562,76.562,76.536,76.536,2820000.0
2008-02-21 05:05:00,76.528,76.532,76.517,76.519,100640000.0
2008-02-21 05:06:00,76.567,76.567,76.53,76.53,7180000.0
2008-02-21 05:07:00,76.517,76.555,76.517,76.555,59780000.0
2008-02-21 05:08:00,76.553,76.557,76.548,76.548,110430000.0
2008-02-21 05:09:00,76.556,76.557,76.551,76.551,139220000.0
2008-02-21 05:10:00,76.512,76.517,76.51,76.517,142010000.0
2008-02-21 05:11:00,76.556,76.558,76.55,76.551,109070000.0
2008-02-21 05:12:00,76.554,76.554,76.506,76.506,89420000.0
2008-02-21 05:13:00,76.513,76.513,76.509,76.509,7700000.0
2008-02-21 05:14:00,76.518,76.523,76.516,76.519,101120000.0
2008-02-21 05:15:00,76.588,76.588,76.563,76.563,65840000.0
2008-02-21 05:16:00,76.551,76.557,76.55,76.556,96390000.0
2008-02-21 05:17:00,76.55,76.556,76.55,76.555,131300000.0
2008-02-21 05:18:00,76.58,76.58,76.535,76.556,144580000.0
2008-02-21 05:19:00,76.521,76.526,76.519,76.526,113030000.0
2008-02-21 05:20:00,76.536,76.557,76.514,76.514,99790000.0
2008-02-21 05:21:00,76.589,76.589,76.589,76.589,2440000.0
2008-02-21 05:22:00,76.53,76.535,76.523,76.523,105170000.0
2008-02-21 05:23:00,76.513,76.541,76.511,76.511,95460000.0
2008-02-21 05:24:00,76.552,76.552,76.552,76.552,3760000.0
2008-02-21 05:26:00,76.534,76.535,76.521,76.521,128160000.0
2008-02-21 05:27:00,76.559,76.559,76.549,76.549,149770000.0
2008-02-21 05:28:00,76.507,76.509,76.507,76.509,105480000.0
2008-02-21 05:29:00,76.502,76.513,76.497,76.499,84230000.0
2008-02-21 05:30:00,76.534,76.54,76.513,76.54,12400000.0
2008-02-21 05:31:00,76.528,76.533,76.505,76.511,58340000.0
2008-02-21 05:32:00,76.533,76.533,76.484,76.496,87680000.0
2008-02-21 05:33:00,76.525,76.525,76.487,76.517,138060000.0
2008-02-21 05:34:00,76.488,76.488,76.479,76.482,151520000.0
2008-02-21 05:35:00,76.475,76.505,76.475,76.505,109670000.0
2008-02-21 05:36:00,76.509,76.509,76.435,76.435,88670000.0
2008-02-21 05:37:00,76.463,76.478,76.459,76.478,10000000.0
2008-02-21 05:38:00,76.463,76.502,76.463,76.497,111800000.0
2008-02-21 05:39:00,76.496,76.508,76.474,76.474,87610000.0
2008-02-21 05:40:00,76.497,76.505,76.486,76.505,17180000.0
2008-02-21 05:41:00,76.487,76.511,76.477,76.48,61390000.0
2008-02-21 05:42:00,76.495,76.508,76.473,76.484,69920000.0
2008-02-21 05:43:00,76.503,76.514,76.483,76.514,74800000.0
2008-02-21 05:45:00,76.523,76.523,76.496,76.513,67220000.0
2008-02-21 05:46:00,76.503,76.52,76.494,76.512,59800000.0
2008-02-21 05:47:00,76.525,76.528,76.525,76.526,46400000.0
2008-02-21 05:48:00,76.519,76.538,76.502,76.524,47440000.0
2008-02-21 05:49:00,76.543,76.551,76.523,76.532,99060000.0
2008-02-21 05:50:00,76.52,76.55,76.514,76.514,105790000.0
2008-02-21 05:51:00,76.573,76.573,76.529,76.533,153770000.0
2008-02-21 05:52:00,76.541,76.572,76.536,76.552,76260000.0
2008-02-21 05:53:00,76.558,76.575,76.548,76.575,77660000.0
2008-02-21 05:54:00,76.565,76.572,76.544,76.544,31540000.0
2008-02-21 05:56:00,76.55,76.582,76.548,76.575,56660000.0
2008-02-21 05:57:00,76.567,76.572,76.536,76.537,125630000.0
2008-02-21 05:58:00,76.567,76.576,76.567,76.569,71030000.0
2008-02-21 05:59:00,76.577,76.58,76.576,76.579,36740000.0
2008-02-21 06:00:00,76.575,76.576,76.569,76.574,34100000.0
2008-02-21 06:01:00,76.559,76.57,76.551,76.559,20830000.0
2008-02-21 06:02:00,76.551,76.578,76.545,76.559,66430000.0
2008-02-21 06:03:00,76.596,76.596,76.557,76.578,55500000.0
2008-02-21 06:04:00,76.564,76.586,76.558,76.568,106590000.0
2008-02-21 06:05:00,76.559,76.582,76.553,76.553,119930000.0
2008-02-21 06:06:00,76.608,76.608,76.545,76.584,62410000.0
2008-02-21 06:07:00,76.566,76.566,76.558,76.558,112770000.0
2008-02-21 06:08:00,76.575,76.575,76.562,76.562,100180000.0
2008-02-21 06:09:00,76.558,76.568,76.536,76.553,98110000.0
2008-02-21 06:10:00,76.54,76.571,76.529,76.53,54680000.0
2008-02-21 06:11:00,76.522,76.549,76.522,76.543,42840000.0
2008-02-21 06:12:00,76.562,76.572,76.537,76.572,26420000.0
2008-02-21 06:14:00,76.558,76.574,76.546,76.574,24990000.0
2008-02-21 06:15:00,76.576,76.576,76.541,76.541,31430000.0
2008-02-21 06:16:00,76.531,76.549,76.514,76.523,47440000.0
2008-02-21 06:17:00,76.547,76.55,76.526,76.538,85090000.0
2008-02-21 06:18:00,76.565,76.565,76.531,76.556,96340000.0
2008-02-21 06:19:00,76.53,76.56,76.527,76.56,69280000.0
2008-02-21 06:20:00,76.531,76.563,76.531,76.563,68710000.0
2008-02-21 06:21:00,76.603,76.603,76.544,76.544,110600000.0
2008-02-21 06:22:00,76.53,76.538,76.53,76.536,105780000.0
2008-02-21 06:23:00,76.529,76.547,76.515,76.538,155500000.0
2008-02-21 06:24:00,76.555,76.572,76.536,76.572,110580000.0
2008-02-21 06:25:00,76.547,76.578,76.547,76.551,101230000.0
2008-02-21 06:26:00,76.561,76.584,76.555,76.584,61340000.0
2008-02-21 06:27:00,76.575,76.575,76.552,76.56,94130000.0
2008-02-21 06:28:00,76.548,76.552,76.546,76.548,67250000.0
2008-02-21 06:29:00,76.54,76.565,76.54,76.565,87700000.0
2008-02-21 06:30:00,76.603,76.603,76.559,76.581,68560000.0
2008-02-21 06:31:00,76.541,76.582,76.541,76.582,37620000.0
2008-02-21 06:32:00,76.546,76.571,76.546,76.548,65440000.0
2008-02-21 06:33:00,76.578,76.578,76.545,76.566,65700000.0
2008-02-21 06:34:00,76.546,76.574,76.531,76.531,120910000.0
2008-02-21 06:35:00,76.54,76.565,76.531,76.554,89430000.0
2008-02-21 06:36:00,76.559,76.576,76.559,76.568,94460000.0
2008-02-21 06:37:00,76.554,76.573,76.547,76.573,83000000.0
2008-02-21 06:38:00,76.556,76.556,76.549,76.556,81540000.0
2008-02-21 06:39:00,76.571,76.571,76.542,76.565,60140000.0
2008-02-21 06:40:00,76.551,76.579,76.547,76.574,51020000.0
2008-02-21 06:41:00,76.55,76.573,76.542,76.542,62430000.0
2008-02-21 06:42:00,76.575,76.578,76.545,76.552,94450000.0
2008-02-21 06:43:00,76.556,76.556,76.546,76.546,64560000.0
2008-02-21 06:44:00,76.539,76.546,76.539,76.539,70880000.0
2008-02-21 06:45:00,76.575,76.575,76.543,76.543,71210000.0
2008-02-21 06:47:00,76.547,76.548,76.539,76.546,70000000.0
2008-02-21 06:48:00,76.574,76.574,76.546,76.559,48070000.0
2008-02-21 06:49:00,76.528,76.536,76.528,76.536,68900000.0
2008-02-21 06:50:00,76.575,76.582,76.549,76.582,106610000.0
2008-02-21 06:51:00,76.566,76.577,76.547,76.553,82510000.0
2008-02-21 06:52:00,76.559,76.582,76.556,76.561,67730000.0
2008-02-21 06:53:00,76.588,76.588,76.58,76.584,52470000.0
2008-02-21 06:54:00,76.576,76.576,76.555,76.556,89590000.0
2008-02-21 06:55:00,76.554,76.582,76.553,76.553,55340000.0
2008-02-21 06:56:00,76.562,76.582,76.555,76.576,44540000.0
2008-02-21 06:57:00,76.586,76.586,76.58,76.586,39040000.0
2008-02-21 06:58:00,76.565,76.567,76.56,76.56,41370000.0
2008-02-21 06:59:00,76.573,76.592,76.565,76.585,52260000.0
2008-02-21 07:00:00,76.604,76.604,76.554,76.569,97520000.0
2008-02-21 07:01:00,76.558,76.595,76.554,76.595,72030000.0
2008-02-21 07:02:00,76.616,76.616,76.587,76.594,86080000.0
2008-02-21 07:03:00,76.633,76.634,76.607,76.634,96860000.0
2008-02-21 07:04:00,76.627,76.627,76.604,76.616,102270000.0
2008-02-21 07:05:00,76.612,76.63,76.604,76.625,97750000.0
2008-02-21 07:06:00,76.625,76.63,76.603,76.603,101920000.0
2008-02-21 07:07:00,76.619,76.64,76.611,76.626,120830000.0
2008-02-21 07:08:00,76.64,76.64,76.636,76.638,89840000.0
2008-02-21 07:09:00,76.624,76.629,76.604,76.61,65060000.0
2008-02-21 07:10:00,76.638,76.641,76.635,76.639,139390000.0
2008-02-21 07:11:00,76.644,76.644,76.604,76.635,87290000.0
2008-02-21 07:12:00,76.648,76.649,76.643,76.649,54680000.0
2008-02-21 07:14:00,76.64,76.647,76.639,76.639,123360000.0
2008-02-21 07:15:00,76.68,76.682,76.674,76.679,135200000.0
2008-02-21 07:17:00,76.646,76.646,76.629,76.629,90040000.0
2008-02-21 07:18:00,76.632,76.634,76.612,76.625,16380000.0
2008-02-21 07:19:00,76.618,76.63,76.607,76.608,16450000.0
2008-02-21 07:20:00,76.642,76.642,76.613,76.613,85900000.0
2008-02-21 07:21:00,76.625,76.654,76.62,76.654,10880000.0
2008-02-21 07:22:00,76.643,76.659,76.63,76.63,67810000.0
2008-02-21 07:23:00,76.621,76.652,76.621,76.633,75060000.0
2008-02-21 07:24:00,76.651,76.676,76.638,76.645,67590000.0
2008-02-21 07:25:00,76.634,76.675,76.634,76.675,84850000.0
2008-02-21 07:26:00,76.653,76.696,76.653,76.661,83720000.0
2008-02-21 07:27:00,76.7,76.7,76.665,76.665,43630000.0
2008-02-21 07:28:00,76.651,76.671,76.651,76.653,79790000.0
2008-02-21 07:30:00,76.676,76.676,76.671,76.671,82260000.0
2008-02-21 07:31:00,76.659,76.68,76.654,76.667,69630000.0
2008-02-21 07:32:00,76.66,76.682,76.654,76.682,55750000.0
2008-02-21 07:33:00,76.683,76.683,76.652,76.652,93230000.0
2008-02-21 07:34:00,76.676,76.682,76.658,76.661,62540000.0
2008-02-21 07:35:00,76.677,76.677,76.653,76.653,49640000.0
2008-02-21 07:36:00,76.688,76.689,76.687,76.688,42410000.0
2008-02-21 07:37:00,76.643,76.663,76.639,76.663,44520000.0
2008-02-21 07:38:00,76.671,76.671,76.633,76.633,57530000.0
2008-02-21 07:39:00,76.645,76.681,76.645,76.677,105710000.0
2008-02-21 07:40:00,76.653,76.663,76.641,76.663,77460000.0
2008-02-21 07:41:00,76.65,76.67,76.634,76.644,87710000.0
2008-02-21 07:42:00,76.654,76.654,76.634,76.634,95140000.0
2008-02-21 07:43:00,76.625,76.653,76.625,76.653,108820000.0
2008-02-21 07:44:00,76.622,76.654,76.622,76.654,92970000.0
2008-02-21 07:45:00,76.656,76.656,76.648,76.65,105650000.0
2008-02-21 07:46:00,76.662,76.668,76.634,76.667,128240000.0
2008-02-21 07:47:00,76.68,76.68,76.676,76.678,94520000.0
2008-02-21 07:48:00,76.663,76.663,76.643,76.649,80140000.0
2008-02-21 07:49:00,76.642,76.662,76.642,76.662,140250000.0
2008-02-21 07:50:00,76.642,76.671,76.642,76.651,93080000.0
2008-02-21 07:51:00,76.67,76.671,76.667,76.668,55150000.0
2008-02-21 07:52:00,76.641,76.647,76.638,76.638,85720000.0
2008-02-21 07:54:00,76.665,76.665,76.643,76.643,153760000.0
2008-02-21 07:55:00,76.648,76.65,76.647,76.649,111460000.0
2008-02-21 07:56:00,76.641,76.666,76.641,76.657,94720000.0
2008-02-21 07:57:00,76.681,76.681,76.675,76.675,4880000.0
2008-02-21 07:58:00,76.674,76.674,76.632,76.661,93950000.0
2008-02-21 07:59:00,76.657,76.663,76.626,76.663,120580000.0
2008-02-21 08:00:00,76.676,76.676,76.636,76.645,157310000.0
2008-02-21 08:01:00,76.671,76.671,76.627,76.651,110760000.0
2008-02-21 08:02:00,76.653,76.653,76.613,76.613,96870000.0
2008-02-21 08:03:00,76.648,76.668,76.635,76.668,10570000.0
2008-02-21 08:04:00,76.67,76.677,76.67,76.676,114680000.0
2008-02-21 08:05:00,76.662,76.669,76.637,76.658,125040000.0
2008-02-21 08:06:00,76.667,76.667,76.635,76.657,104190000.0
2008-02-21 08:07:00,76.66,76.66,76.625,76.641,80290000.0
2008-02-21 08:08:00,76.674,76.674,76.648,76.673,149010000.0
2008-02-21 08:09:00,76.666,76.675,76.647,76.675,100650000.0
2008-02-21 08:10:00,76.668,76.672,76.641,76.667,62550000.0
2008-02-21 08:12:00,76.655,76.663,76.637,76.663,121730000.0
2008-02-21 08:13:00,76.653,76.674,76.642,76.642,137940000.0
2008-02-21 08:14:00,76.667,76.67,76.667,76.669,107900000.0
2008-02-21 08:15:00,76.685,76.685,76.668,76.669,88160000.0
2008-02-21 08:16:00,76.667,76.667,76.667,76.667,3980000.0
2008-02-21 08:17:00,76.631,76.66,76.63,76.64,79340000.0
2008-02-21 08:18:00,76.665,76.665,76.635,76.637,95670000.0
2008-02-21 08:19:00,76.669,76.669,76.627,76.645,75090000.0
2008-02-21 08:20:00,76.609,76.64,76.609,76.638,104790000.0
2008-02-21 08:21:00,76.624,76.624,76.604,76.604,85470000.0
2008-02-21 08:22:00,76.611,76.643,76.606,76.643,63890000.0
2008-02-21 08:23:00,76.614,76.64,76.614,76.637,98430000.0
2008-02-21 08:24:00,76.633,76.633,76.597,76.599,81050000.0
2008-02-21 08:25:00,76.61,76.645,76.604,76.645,66980000.0
2008-02-21 08:26:00,76.634,76.66,76.628,76.646,83030000.0
2008-02-21 08:27:00,76.641,76.641,76.596,76.618,84450000.0
2008-02-21 08:28:00,76.583,76.61,76.58,76.583,85400000.0
2008-02-21 08:29:00,76.573,76.609,76.573,76.596,71740000.0
2008-02-21 08:30:00,76.637,76.638,76.629,76.638,85370000.0
2008-02-21 08:32:00,76.613,76.613,76.595,76.602,128730000.0
2008-02-21 08:33:00,76.629,76.635,76.625,76.635,85260000.0
2008-02-21 08:34:00,76.592,76.634,76.592,76.634,64960000.0
2008-02-21 08:35:00,76.619,76.629,76.588,76.589,81050000.0
2008-02-21 08:36:00,76.604,76.604,76.593,76.599,88660000.0
2008-02-21 08:37:00,76.637,76.637,76.604,76.604,67820000.0
2008-02-21 08:38:00,76.607,76.609,76.607,76.609,26000000.0
2008-02-21 08:39:00,76.635,76.635,76.608,76.635,59930000.0
2008-02-21 08:40:00,76.602,76.64,76.602,76.613,58590000.0
2008-02-21 08:41:00,76.645,76.645,76.608,76.628,88240000.0
2008-02-21 08:42:00,76.622,76.622,76.583,76.583,93290000.0
2008-02-21 08:43:00,76.588,76.595,76.559,76.57,87750000.0
2008-02-21 08:44:00,76.592,76.592,76.564,76.569,58270000.0
2008-02-21 08:45:00,76.604,76.604,76.528,76.566,57390000.0
2008-02-21 08:46:00,76.554,76.571,76.525,76.571,92990000.0
2008-02-21 08:47:00,76.552,76.577,76.547,76.565,64960000.0
2008-02-21 08:48:00,76.592,76.592,76.545,76.545,37510000.0
2008-02-21 08:49:00,76.578,76.581,76.55,76.576,75970000.0
2008-02-21 08:50:00,76.571,76.582,76.548,76.552,56380000.0
2008-02-21 08:51:00,76.564,76.569,76.528,76.533,73070000.0
2008-02-21 08:52:00,76.525,76.577,76.525,76.577,60970000.0
2008-02-21 08:53:00,76.546,76.546,76.539,76.54,36670000.0
2008-02-21 08:54:00,76.601,76.601,76.551,76.555,66310000.0
2008-02-21 08:55:00,76.584,76.584,76.554,76.557,57130000.0
2008-02-21 08:56:00,76.57,76.599,76.563,76.599,45710000.0
2008-02-21 08:57:00,76.608,76.608,76.572,76.589,48490000.0
2008-02-21 08:58:00,76.57,76.588,76.557,76.562,91660000.0
2008-02-21 08:59:00,76.553,76.589,76.553,76.571,97810000.0
2008-02-21 09:00:00,76.619,76.619,76.556,76.556,133840000.0
2008-02-21 09:01:00,76.545,76.593,76.545,76.593,74920000.0
2008-02-21 09:02:00,76.586,76.586,76.554,76.554,67020000.0
2008-02-21 09:03:00,76.604,76.613,76.565,76.613,33220000.0
2008-02-21 09:04:00,76.604,76.604,76.565,76.573,45650000.0
2008-02-21 09:05:00,76.581,76.603,76.575,76.603,63320000.0
2008-02-21 09:06:00,76.614,76.614,76.576,76.578,129200000.0
2008-02-21 09:07:00,76.57,76.586,76.556,76.584,64470000.0
2008-02-21 09:08:00,76.595,76.595,76.57,76.57,35330000.0
2008-02-21 09:09:00,76.604,76.605,76.574,76.574,32560000.0
2008-02-21 09:10:00,76.601,76.606,76.6,76.6,16210000.0
2008-02-21 09:11:00,76.6,76.6,76.557,76.557,66560000.0
2008-02-21 09:12:00,76.575,76.583,76.548,76.583,52390000.0
2008-02-21 09:13:00,76.544,76.589,76.544,76.589,115860000.0
2008-02-21 09:14:00,76.567,76.637,76.567,76.614,109120000.0
2008-02-21 09:15:00,76.667,76.667,76.602,76.628,67070000.0
2008-02-21 09:16:00,76.613,76.623,76.594,76.601,120070000.0
2008-02-21 09:17:00,76.614,76.665,76.609,76.644,96320000.0
2008-02-21 09:18:00,76.644,76.644,76.6,76.6,91330000.0
2008-02-21 09:19:00,76.621,76.621,76.585,76.599,57860000.0
2008-02-21 09:20:00,76.622,76.622,76.581,76.581,42390000.0
2008-02-21 09:21:00,76.616,76.616,76.602,76.602,30640000.0
2008-02-21 09:22:00,76.574,76.6,76.568,76.571,46260000.0
2008-02-21 09:23:00,76.565,76.586,76.553,76.561,30870000.0
2008-02-21 09:24:00,76.583,76.583,76.539,76.539,34010000.0
2008-02-21 09:25:00,76.546,76.549,76.534,76.54,50210000.0
2008-02-21 09:26:00,76.533,76.575,76.533,76.552,82930000.0
2008-02-21 09:27:00,76.566,76.566,76.532,76.532,96660000.0
2008-02-21 09:28:00,76.521,76.549,76.517,76.528,64060000.0
2008-02-21 09:29:00,76.539,76.569,76.535,76.564,65770000.0
2008-02-21 09:30:00,76.562,76.562,76.523,76.523,103500000.0
2008-02-21 09:31:00,76.542,76.542,76.512,76.529,110050000.0
2008-02-21 09:32:00,76.522,76.559,76.517,76.535,154440000.0
2008-02-21 09:33:00,76.546,76.546,76.528,76.529,114360000.0
2008-02-21 09:36:00,76.563,76.571,76.532,76.532,104310000.0
2008-02-21 09:37:00,76.518,76.543,76.513,76.513,62080000.0
2008-02-21 09:38:00,76.519,76.553,76.518,76.553,80760000.0
2008-02-21 09:39:00,76.545,76.55,76.533,76.533,72790000.0
2008-02-21 09:40:00,76.546,76.589,76.546,76.562,39860000.0
2008-02-21 09:41:00,76.556,76.592,76.556,76.585,60450000.0
2008-02-21 09:42:00,76.583,76.588,76.555,76.577,64180000.0
2008-02-21 09:43:00,76.568,76.578,76.548,76.577,116670000.0
2008-02-21 09:44:00,76.582,76.582,76.551,76.557,84970000.0
2008-02-21 09:45:00,76.591,76.591,76.558,76.561,92800000.0
2008-02-21 09:46:00,76.555,76.593,76.555,76.593,80170000.0
2008-02-21 09:47:00,76.562,76.582,76.556,76.561,85580000.0
2008-02-21 09:48:00,76.585,76.585,76.559,76.559,61370000.0
2008-02-21 09:49:00,76.567,76.589,76.566,76.587,48340000.0
2008-02-21 09:50:00,76.594,76.594,76.57,76.57,62070000.0
2008-02-21 09:51:00,76.592,76.592,76.554,76.567,91880000.0
2008-02-21 09:52:00,76.597,76.607,76.575,76.586,59980000.0
2008-02-21 09:53:00,76.598,76.613,76.587,76.613,68970000.0
2008-02-21 09:54:00,76.59,76.59,76.563,76.563,72160000.0
2008-02-21 09:55:00,76.564,76.578,76.547,76.56,72070000.0
2008-02-21 09:56:00,76.565,76.565,76.554,76.558,71080000.0
2008-02-21 09:57:00,76.583,76.583,76.567,76.57,43580000.0
2008-02-21 09:58:00,76.563,76.59,76.563,76.571,74500000.0
2008-02-21 09:59:00,76.598,76.607,76.568,76.589,115290000.0
2008-02-21 10:00:00,76.603,76.611,76.557,76.565,78900000.0
2008-02-21 10:01:00,76.574,76.579,76.556,76.563,73550000.0
2008-02-21 10:02:00,76.553,76.579,76.549,76.56,51850000.0
2008-02-21 10:03:00,76.566,76.573,76.535,76.573,84870000.0
2008-02-21 10:04:00,76.547,76.574,76.534,76.534,60200000.0
2008-02-21 10:05:00,76.539,76.57,76.533,76.533,49500000.0
2008-02-21 10:06:00,76.551,76.551,76.529,76.538,37500000.0
2008-02-21 10:07:00,76.565,76.565,76.533,76.533,39710000.0
2008-02-21 10:08:00,76.525,76.567,76.525,76.557,52290000.0
2008-02-21 10:09:00,76.578,76.578,76.565,76.577,95330000.0
2008-02-21 10:11:00,76.561,76.561,76.535,76.553,95500000.0
2008-02-21 10:12:00,76.56,76.57,76.544,76.553,91160000.0
2008-02-21 10:13:00,76.539,76.555,76.53,76.53,104150000.0
2008-02-21 10:14:00,76.524,76.569,76.519,76.569,91990000.0
2008-02-21 10:15:00,76.567,76.572,76.542,76.542,109620000.0
2008-02-21 10:16:00,76.55,76.572,76.548,76.561,118930000.0
2008-02-21 10:17:00,76.556,76.58,76.556,76.562,94970000.0
2008-02-21 10:18:00,76.582,76.584,76.553,76.584,73000000.0
2008-02-21 10:19:00,76.548,76.569,76.538,76.557,137700000.0
2008-02-21 10:20:00,76.574,76.574,76.538,76.544,96690000.0
2008-02-21 10:21:00,76.555,76.555,76.505,76.505,59340000.0
2008-02-21 10:22:00,76.504,76.517,76.491,76.496,85590000.0
2008-02-21 10:23:00,76.51,76.545,76.499,76.545,123040000.0
2008-02-21 10:24:00,76.536,76.542,76.517,76.538,136730000.0
2008-02-21 10:25:00,76.555,76.558,76.551,76.558,93030000.0
2008-02-21 10:26:00,76.551,76.562,76.547,76.549,84040000.0
2008-02-21 10:27:00,76.555,76.556,76.551,76.556,9390000.0
2008-02-21 10:28:00,76.548,76.557,76.548,76.556,94170000.0
2008-02-21 10:29:00,76.578,76.58,76.577,76.579,101020000.0
2008-02-21 10:30:00,76.57,76.573,76.552,76.552,140720000.0
2008-02-21 10:31:00,76.554,76.554,76.533,76.533,71680000.0
2008-02-21 10:32:00,76.54,76.552,76.525,76.532,67010000.0
2008-02-21 10:33:00,76.566,76.576,76.547,76.576,35950000.0
2008-02-21 10:34:00,76.541,76.56,76.536,76.557,48160000.0
2008-02-21 10:35:00,76.538,76.555,76.527,76.555,54130000.0
2008-02-21 10:36:00,76.548,76.553,76.52,76.553,129120000.0
2008-02-21 10:37:00,76.536,76.561,76.514,76.514,63310000.0
2008-02-21 10:38:00,76.497,76.518,76.481,76.481,39440000.0
2008-02-21 10:39:00,76.522,76.522,76.478,76.496,37570000.0
2008-02-21 10:40:00,76.492,76.503,76.492,76.498,16200000.0
2008-02-21 10:41:00,76.508,76.521,76.479,76.498,70970000.0
2008-02-21 10:42:00,76.51,76.522,76.496,76.522,52880000.0
2008-02-21 10:43:00,76.505,76.506,76.498,76.5,112540000.0
2008-02-21 10:44:00,76.513,76.513,76.462,76.464,128940000.0
2008-02-21 10:45:00,76.479,76.489,76.458,76.463,68250000.0
2008-02-21 10:46:00,76.466,76.473,76.46,76.46,112640000.0
2008-02-21 10:47:00,76.475,76.539,76.475,76.514,90730000.0
2008-02-21 10:48:00,76.54,76.54,76.499,76.525,105690000.0
2008-02-21 10:49:00,76.516,76.551,76.516,76.551,52920000.0
2008-02-21 10:50:00,76.52,76.545,76.52,76.52,43830000.0
2008-02-21 10:51:00,76.545,76.554,76.523,76.554,28700000.0
2008-02-21 10:52:00,76.523,76.55,76.523,76.531,51900000.0
2008-02-21 10:53:00,76.52,76.541,76.503,76.503,29340000.0
2008-02-21 10:54:00,76.54,76.54,76.474,76.483,33570000.0
2008-02-21 10:55:00,76.476,76.544,76.476,76.519,46140000.0
2008-02-21 10:56:00,76.508,76.54,76.486,76.494,79280000.0
2008-02-21 10:57:00,76.515,76.52,76.483,76.5,103640000.0
2008-02-21 10:58:00,76.506,76.509,76.5,76.505,66700000.0
2008-02-21 10:59:00,76.545,76.552,76.523,76.53,72650000.0
2008-02-21 11:00:00,76.532,76.551,76.515,76.551,116010000.0
2008-02-21 11:01:00,76.53,76.539,76.529,76.53,106130000.0
2008-02-21 11:02:00,76.534,76.545,76.515,76.533,137620000.0
2008-02-21 11:03:00,76.567,76.568,76.535,76.56,116890000.0
2008-02-21 11:04:00,76.57,76.57,76.515,76.55,96890000.0
2008-02-21 11:05:00,76.527,76.529,76.527,76.529,60180000.0
2008-02-21 11:06:00,76.526,76.54,76.508,76.519,97200000.0
2008-02-21 11:07:00,76.512,76.553,76.512,76.523,68360000.0
2008-02-21 11:08:00,76.555,76.555,76.513,76.513,84370000.0
2008-02-21 11:09:00,76.535,76.54,76.506,76.513,68650000.0
2008-02-21 11:10:00,76.528,76.551,76.517,76.551,39380000.0
2008-02-21 11:11:00,76.511,76.54,76.511,76.519,60960000.0
2008-02-21 11:12:00,76.55,76.557,76.549,76.555,67330000.0
2008-02-21 11:13:00,76.533,76.553,76.523,76.523,124700000.0
2008-02-21 11:14:00,76.511,76.538,76.504,76.504,91530000.0
2008-02-21 11:15:00,76.543,76.543,76.506,76.511,95020000.0
2008-02-21 11:16:00,76.545,76.545,76.524,76.543,81130000.0
2008-02-21 11:17:00,76.514,76.549,76.514,76.527,82050000.0
2008-02-21 11:18:00,76.566,76.568,76.531,76.531,61920000.0
2008-02-21 11:19:00,76.537,76.545,76.532,76.545,50690000.0
2008-02-21 11:20:00,76.558,76.559,76.556,76.557,62810000.0
2008-02-21 11:21:00,76.554,76.554,76.525,76.553,105310000.0
2008-02-21 11:22:00,76.506,76.52,76.484,76.498,70120000.0
2008-02-21 11:23:00,76.495,76.536,76.488,76.517,71950000.0
2008-02-21 11:24:00,76.546,76.55,76.527,76.546,67600000.0
2008-02-21 11:25:00,76.554,76.554,76.525,76.553,71640000.0
2008-02-21 11:26:00,76.543,76.543,76.505,76.505,76200000.0
2008-02-21 11:27:00,76.517,76.528,76.497,76.524,43770000.0
2008-02-21 11:28:00,76.526,76.576,76.526,76.542,75710000.0
2008-02-21 11:29:00,76.553,76.581,76.54,76.566,112210000.0
2008-02-21 11:30:00,76.583,76.583,76.554,76.574,81770000.0
2008-02-21 11:31:00,76.58,76.58,76.547,76.577,72430000.0
2008-02-21 11:32:00,76.554,76.554,76.525,76.537,52680000.0
2008-02-21 11:33:00,76.547,76.577,76.525,76.525,93830000.0
2008-02-21 11:34:00,76.548,76.551,76.513,76.513,60790000.0
2008-02-21 11:35:00,76.518,76.522,76.503,76.503,48960000.0
2008-02-21 11:36:00,76.533,76.533,76.497,76.523,39890000.0
2008-02-21 11:37:00,76.493,76.524,76.493,76.524,41800000.0
2008-02-21 11:38:00,76.491,76.519,76.486,76.513,52500000.0
2008-02-21 11:39:00,76.529,76.543,76.506,76.543,90390000.0
2008-02-21 11:40:00,76.516,76.526,76.502,76.526,72600000.0
2008-02-21 11:41:00,76.506,76.508,76.501,76.502,91670000.0
2008-02-21 11:42:00,76.529,76.538,76.505,76.526,93210000.0
2008-02-21 11:43:00,76.514,76.551,76.509,76.551,99910000.0
2008-02-21 11:44:00,76.535,76.541,76.517,76.52,95730000.0
2008-02-21 11:45:00,76.513,76.55,76.513,76.521,106970000.0
2008-02-21 11:46:00,76.544,76.553,76.524,76.553,126180000.0
2008-02-21 11:47:00,76.509,76.517,76.478,76.503,92920000.0
2008-02-21 11:48:00,76.53,76.572,76.5,76.531,74710000.0
2008-02-21 11:49:00,76.523,76.547,76.517,76.537,139880000.0
2008-02-21 11:50:00,76.55,76.576,76.538,76.543,88500000.0
2008-02-21 11:51:00,76.576,76.576,76.545,76.553,61720000.0
2008-02-21 11:52:00,76.54,76.567,76.527,76.543,87950000.0
2008-02-21 11:53:00,76.575,76.575,76.526,76.543,125370000.0
2008-02-21 11:54:00,76.56,76.57,76.536,76.559,142960000.0
2008-02-21 11:55:00,76.533,76.572,76.533,76.557,96510000.0
2008-02-21 11:56:00,76.577,76.588,76.544,76.567,81770000.0
2008-02-21 11:57:00,76.602,76.602,76.581,76.597,11150000.0
2008-02-21 11:58:00,76.585,76.585,76.554,76.568,114230000.0
2008-02-21 11:59:00,76.591,76.591,76.563,76.588,156660000.0
2008-02-21 12:00:00,76.603,76.603,76.566,76.593,122230000.0
2008-02-21 12:01:00,76.588,76.593,76.581,76.589,97780000.0
2008-02-21 12:02:00,76.57,76.605,76.57,76.57,62580000.0
2008-02-21 12:03:00,76.597,76.614,76.583,76.593,106420000.0
2008-02-21 12:04:00,76.585,76.59,76.564,76.57,65180000.0
2008-02-21 12:05:00,76.563,76.594,76.563,76.578,81770000.0
2008-02-21 12:06:00,76.593,76.626,76.587,76.611,68620000.0
2008-02-21 12:07:00,76.619,76.638,76.591,76.591,41630000.0
2008-02-21 12:08:00,76.597,76.611,76.583,76.589,68710000.0
2008-02-21 12:09:00,76.622,76.622,76.589,76.589,77720000.0
2008-02-21 12:10:00,76.583,76.61,76.583,76.604,123130000.0
2008-02-21 12:11:00,76.619,76.637,76.596,76.596,97210000.0
2008-02-21 12:12:00,76.616,76.623,76.592,76.6,90130000.0
2008-02-21 12:13:00,76.589,76.595,76.583,76.595,86270000.0
2008-02-21 12:14:00,76.622,76.622,76.592,76.601,80610000.0
2008-02-21 12:15:00,76.626,76.626,76.617,76.617,63010000.0
2008-02-21 12:16:00,76.625,76.625,76.619,76.625,49300000.0
2008-02-21 12:17:00,76.614,76.614,76.587,76.611,63730000.0
2008-02-21 12:18:00,76.613,76.613,76.585,76.613,92450000.0
2008-02-21 12:19:00,76.579,76.586,76.579,76.586,61010000.0
2008-02-21 12:20:00,76.583,76.61,76.583,76.591,78630000.0
2008-02-21 12:21:00,76.615,76.615,76.601,76.601,73850000.0
2008-02-21 12:22:00,76.583,76.59,76.574,76.582,76540000.0
2008-02-21 12:23:00,76.605,76.605,76.574,76.574,76320000.0
2008-02-21 12:24:00,76.613,76.613,76.574,76.574,44620000.0
2008-02-21 12:25:00,76.562,76.581,76.554,76.577,85130000.0
2008-02-21 12:26:00,76.552,76.584,76.552,76.584,112730000.0
2008-02-21 12:27:00,76.573,76.579,76.545,76.562,73770000.0
2008-02-21 12:28:00,76.55,76.57,76.548,76.559,65430000.0
2008-02-21 12:29:00,76.553,76.582,76.547,76.582,60190000.0
2008-02-21 12:30:00,76.576,76.58,76.555,76.568,92570000.0
2008-02-21 12:31:00,76.594,76.596,76.59,76.59,57940000.0
2008-02-21 12:32:00,76.559,76.564,76.554,76.558,46270000.0
2008-02-21 12:33:00,76.553,76.582,76.553,76.568,38830000.0
2008-02-21 12:34:00,76.594,76.605,76.577,76.605,44850000.0
2008-02-21 12:35:00,76.592,76.613,76.588,76.613,50460000.0
2008-02-21 12:36:00,76.624,76.625,76.583,76.583,99440000.0
2008-02-21 12:37:00,76.592,76.613,76.571,76.613,68980000.0
2008-02-21 12:38:00,76.597,76.613,76.578,76.58,97630000.0
2008-02-21 12:39:00,76.604,76.604,76.572,76.572,98860000.0
2008-02-21 12:40:00,76.6,76.623,76.584,76.623,107310000.0
2008-02-21 12:41:00,76.62,76.636,76.62,76.62,87290000.0
2008-02-21 12:42:00,76.628,76.634,76.62,76.62,108160000.0
2008-02-21 12:43:00,76.583,76.594,76.573,76.594,126780000.0
2008-02-21 12:44:00,76.575,76.606,76.575,76.589,91750000.0
2008-02-21 12:45:00,76.614,76.614,76.585,76.592,66780000.0
2008-02-21 12:46:00,76.606,76.644,76.598,76.644,136210000.0
2008-02-21 12:47:00,76.614,76.639,76.614,76.621,91680000.0
2008-02-21 12:48:00,76.642,76.642,76.607,76.618,56030000.0
2008-02-21 12:49:00,76.637,76.643,76.607,76.621,89410000.0
2008-02-21 12:50:00,76.613,76.642,76.613,76.621,120790000.0
2008-02-21 12:51:00,76.656,76.656,76.617,76.617,139040000.0
2008-02-21 12:52:00,76.637,76.641,76.617,76.637,97180000.0
2008-02-21 12:53:00,76.619,76.639,76.615,76.629,88720000.0
2008-02-21 12:54:00,76.62,76.629,76.612,76.617,13750000.0
2008-02-21 12:55:00,76.644,76.644,76.64,76.64,4320000.0
2008-02-21 12:56:00,76.627,76.681,76.627,76.675,94050000.0
2008-02-21 12:57:00,76.674,76.674,76.643,76.66,55730000.0
2008-02-21 12:59:00,76.628,76.645,76.614,76.614,129160000.0
2008-02-21 13:00:00,76.63,76.634,76.599,76.619,139980000.0
2008-02-21 13:01:00,76.65,76.687,76.64,76.686,104120000.0
2008-02-21 13:02:00,76.703,76.709,76.663,76.663,86090000.0
2008-02-21 13:03:00,76.683,76.697,76.677,76.686,19420000.0
2008-02-21 13:04:00,76.673,76.691,76.667,76.687,24620000.0
2008-02-21 13:05:00,76.675,76.68,76.664,76.677,130160000.0
2008-02-21 13:06:00,76.685,76.685,76.657,76.667,146470000.0
2008-02-21 13:07:00,76.663,76.7,76.663,76.663,105980000.0
2008-02-21 13:08:00,76.678,76.684,76.661,76.661,102870000.0
2008-02-21 13:09:00,76.691,76.691,76.671,76.673,22610000.0
2008-02-21 13:10:00,76.665,76.709,76.665,76.691,75880000.0
2008-02-21 13:11:00,76.681,76.704,76.681,76.69,95970000.0
2008-02-21 13:12:00,76.714,76.714,76.676,76.683,97380000.0
2008-02-21 13:13:00,76.673,76.701,76.673,76.68,117550000.0
2008-02-21 13:14:00,76.674,76.702,76.674,76.679,107130000.0
2008-02-21 13:15:00,76.71,76.71,76.679,76.689,114000000.0
2008-02-21 13:16:00,76.682,76.713,76.682,76.713,123040000.0
2008-02-21 13:17:00,76.706,76.706,76.685,76.688,95390000.0
2008-02-21 13:18:00,76.716,76.737,76.7,76.718,79870000.0
2008-02-21 13:19:00,76.711,76.741,76.709,76.71,151360000.0
2008-02-21 13:20:00,76.725,76.734,76.706,76.734,101570000.0
2008-02-21 13:21:00,76.726,76.728,76.697,76.701,56420000.0
2008-02-21 13:22:00,76.714,76.733,76.714,76.733,93950000.0
2008-02-21 13:23:00,76.72,76.726,76.711,76.725,136230000.0
2008-02-21 13:24:00,76.738,76.738,76.726,76.737,150580000.0
2008-02-21 13:25:00,76.729,76.735,76.729,76.729,112450000.0
2008-02-21 13:26:00,76.734,76.734,76.717,76.719,84750000.0
2008-02-21 13:27:00,76.718,76.718,76.702,76.706,12090000.0
2008-02-21 13:28:00,76.716,76.716,76.693,76.706,107710000.0
2008-02-21 13:29:00,76.713,76.713,76.695,76.699,72990000.0
2008-02-21 13:30:00,76.715,76.715,76.691,76.691,94350000.0
2008-02-21 13:31:00,76.714,76.714,76.693,76.714,102080000.0
2008-02-21 13:32:00,76.728,76.728,76.719,76.719,116910000.0
2008-02-21 13:33:00,76.715,76.724,76.693,76.708,102820000.0
2008-02-21 13:34:00,76.695,76.724,76.695,76.724,121730000.0
2008-02-21 13:35:00,76.714,76.72,76.691,76.717,122300000.0
2008-02-21 13:36:00,76.71,76.721,76.694,76.707,108730000.0
2008-02-21 13:37:00,76.701,76.733,76.698,76.733,79600000.0
2008-02-21 13:38:00,76.728,76.732,76.703,76.703,147890000.0
2008-02-21 13:39:00,76.724,76.735,76.692,76.735,98750000.0
2008-02-21 13:40:00,76.72,76.737,76.717,76.737,55610000.0
2008-02-21 13:41:00,76.717,76.756,76.717,76.721,95750000.0
2008-02-21 13:42:00,76.741,76.741,76.696,76.696,143620000.0
2008-02-21 13:43:00,76.702,76.722,76.694,76.716,150300000.0
2008-02-21 13:44:00,76.699,76.72,76.694,76.714,110970000.0
2008-02-21 13:45:00,76.716,76.73,76.7,76.727,87490000.0
2008-02-21 13:46:00,76.718,76.737,76.718,76.732,9210000.0
2008-02-21 13:47:00,76.726,76.764,76.726,76.746,78580000.0
2008-02-21 13:48:00,76.772,76.772,76.737,76.763,116150000.0
2008-02-21 13:49:00,76.753,76.753,76.732,76.747,89050000.0
2008-02-21 13:50:00,76.752,76.752,76.708,76.729,75570000.0
2008-02-21 13:51:00,76.733,76.733,76.697,76.715,62210000.0
2008-02-21 13:52:00,76.709,76.722,76.698,76.7,99690000.0
2008-02-21 13:53:00,76.718,76.72,76.716,76.717,67360000.0
2008-02-21 13:54:00,76.725,76.725,76.698,76.717,51910000.0
2008-02-21 13:55:00,76.708,76.712,76.69,76.69,38730000.0
2008-02-21 13:56:00,76.703,76.732,76.703,76.725,43720000.0
2008-02-21 13:57:00,76.716,76.726,76.71,76.71,57260000.0
2008-02-21 13:58:00,76.721,76.739,76.708,76.735,103230000.0
2008-02-21 13:59:00,76.746,76.746,76.705,76.719,74100000.0
2008-02-21 14:00:00,76.726,76.728,76.684,76.684,102640000.0
2008-02-21 14:01:00,76.691,76.691,76.631,76.636,97800000.0
2008-02-21 14:02:00,76.624,76.662,76.6,76.655,116420000.0
2008-02-21 14:03:00,76.678,76.68,76.656,76.678,107210000.0
2008-02-21 14:04:00,76.655,76.697,76.655,76.68,118490000.0
2008-02-21 14:05:00,76.669,76.674,76.662,76.662,133410000.0
2008-02-21 14:06:00,76.678,76.679,76.657,76.675,104790000.0
2008-02-21 14:07:00,76.666,76.674,76.644,76.674,75430000.0
2008-02-21 14:08:00,76.663,76.684,76.663,76.684,144300000.0
2008-02-21 14:09:00,76.721,76.721,76.678,76.678,95830000.0
2008-02-21 14:10:00,76.666,76.692,76.658,76.692,61860000.0
2008-02-21 14:11:00,76.691,76.698,76.691,76.696,98000000.0
2008-02-21 14:12:00,76.691,76.712,76.684,76.712,127520000.0
2008-02-21 14:13:00,76.7,76.713,76.683,76.683,153750000.0
2008-02-21 14:14:00,76.691,76.71,76.684,76.684,110850000.0
2008-02-21 14:15:00,76.716,76.722,76.699,76.708,101780000.0
2008-02-21 14:16:00,76.718,76.725,76.704,76.724,19960000.0
2008-02-21 14:17:00,76.713,76.727,76.697,76.708,78920000.0
2008-02-21 14:18:00,76.719,76.719,76.68,76.682,52570000.0
2008-02-21 14:19:00,76.693,76.714,76.688,76.708,78420000.0
2008-02-21 14:20:00,76.682,76.71,76.677,76.695,113760000.0
2008-02-21 14:21:00,76.698,76.7,76.674,76.69,84450000.0
2008-02-21 14:22:00,76.714,76.714,76.684,76.684,76250000.0
2008-02-21 14:23:00,76.669,76.69,76.663,76.663,54740000.0
2008-02-21 14:24:00,76.684,76.684,76.655,76.68,100470000.0
2008-02-21 14:26:00,76.679,76.7,76.667,76.695,58670000.0
2008-02-21 14:27:00,76.727,76.727,76.676,76.684,42730000.0
2008-02-21 14:28:00,76.706,76.71,76.675,76.702,45750000.0
2008-02-21 14:29:00,76.7,76.708,76.7,76.708,57440000.0
2008-02-21 14:30:00,76.704,76.704,76.681,76.695,100700000.0
2008-02-21 14:31:00,76.702,76.702,76.658,76.693,69810000.0
2008-02-21 14:32:00,76.704,76.704,76.668,76.689,93980000.0
2008-02-21 14:33:00,76.683,76.683,76.653,76.653,95470000.0
2008-02-21 14:34:00,76.659,76.672,76.648,76.672,115190000.0
2008-02-21 14:35:00,76.645,76.678,76.645,76.658,93260000.0
2008-02-21 14:36:00,76.678,76.691,76.659,76.662,119960000.0
2008-02-21 14:37:00,76.669,76.691,76.669,76.681,127890000.0
2008-02-21 14:38:00,76.675,76.698,76.675,76.683,90210000.0
2008-02-21 14:39:00,76.691,76.713,76.676,76.713,80580000.0
2008-02-21 14:40:00,76.701,76.721,76.696,76.703,133680000.0
2008-02-21 14:41:00,76.697,76.721,76.697,76.697,104720000.0
2008-02-21 14:42:00,76.743,76.743,76.694,76.694,54930000.0
2008-02-21 14:43:00,76.701,76.726,76.701,76.713,84920000.0
2008-02-21 14:44:00,76.711,76.724,76.703,76.724,127800000.0
2008-02-21 14:45:00,76.726,76.726,76.696,76.717,144060000.0
2008-02-21 14:46:00,76.679,76.7,76.66,76.661,95090000.0
2008-02-21 14:47:00,76.668,76.69,76.654,76.654,82060000.0
2008-02-21 14:48:00,76.664,76.664,76.64,76.655,8830000.0
2008-02-21 14:49:00,76.654,76.662,76.633,76.662,61060000.0
2008-02-21 14:50:00,76.649,76.668,76.643,76.667,51410000.0
2008-02-21 14:51:00,76.674,76.674,76.644,76.672,60870000.0
2008-02-21 14:52:00,76.661,76.702,76.661,76.688,98820000.0
2008-02-21 14:53:00,76.682,76.7,76.68,76.68,65230000.0
2008-02-21 14:54:00,76.72,76.72,76.65,76.668,73600000.0
2008-02-21 14:55:00,76.65,76.669,76.649,76.649,71370000.0
2008-02-21 14:56:00,76.638,76.662,76.632,76.632,82040000.0
2008-02-21 14:57:00,76.653,76.66,76.63,76.633,71050000.0
2008-02-21 14:58:00,76.654,76.654,76.623,76.628,48890000.0
2008-02-21 14:59:00,76.654,76.654,76.626,76.653,74780000.0
2008-02-21 15:00:00,76.672,76.672,76.629,76.658,113250000.0
2008-02-21 15:01:00,76.646,76.646,76.615,76.622,81410000.0
2008-02-21 15:02:00,76.642,76.649,76.625,76.631,68790000.0
2008-02-21 15:03:00,76.668,76.668,76.637,76.648,53710000.0
2008-02-21 15:04:00,76.643,76.659,76.632,76.639,88970000.0
2008-02-21 15:05:00,76.664,76.664,76.641,76.641,66050000.0
2008-02-21 15:06:00,76.666,76.671,76.642,76.642,51380000.0
2008-02-21 15:08:00,76.646,76.646,76.641,76.646,45290000.0
2008-02-21 15:09:00,76.683,76.683,76.619,76.64,61560000.0
2008-02-21 15:10:00,76.623,76.642,76.616,76.636,90830000.0
2008-02-21 15:11:00,76.623,76.623,76.583,76.583,69160000.0
2008-02-21 15:12:00,76.607,76.61,76.582,76.592,101790000.0
2008-02-21 15:13:00,76.585,76.612,76.585,76.599,97410000.0
2008-02-21 15:14:00,76.569,76.577,76.561,76.576,103670000.0
2008-02-21 15:15:00,76.6,76.6,76.553,76.553,109220000.0
2008-02-21 15:16:00,76.56,76.574,76.552,76.558,118080000.0
2008-02-21 15:17:00,76.546,76.556,76.542,76.556,127830000.0
2008-02-21 15:18:00,76.585,76.585,76.551,76.561,101880000.0
2008-02-21 15:19:00,76.588,76.59,76.564,76.564,75270000.0
2008-02-21 15:20:00,76.571,76.591,76.568,76.57,148680000.0
2008-02-21 15:21:00,76.593,76.593,76.552,76.585,98250000.0
2008-02-21 15:22:00,76.58,76.585,76.564,76.572,56430000.0
2008-02-21 15:23:00,76.577,76.577,76.568,76.568,94170000.0
2008-02-21 15:24:00,76.592,76.592,76.557,76.58,131750000.0
2008-02-21 15:25:00,76.57,76.575,76.562,76.562,139640000.0
2008-02-21 15:26:00,76.568,76.577,76.563,76.577,102780000.0
2008-02-21 15:27:00,76.575,76.58,76.548,76.552,84380000.0
2008-02-21 15:28:00,76.557,76.58,76.557,76.572,10530000.0
2008-02-21 15:29:00,76.566,76.593,76.555,76.593,94910000.0
2008-02-21 15:30:00,76.594,76.594,76.553,76.56,73790000.0
2008-02-21 15:31:00,76.57,76.6,76.567,76.599,138060000.0
2008-02-21 15:32:00,76.569,76.581,76.559,76.578,91060000.0
2008-02-21 15:33:00,76.585,76.592,76.555,76.555,62410000.0
2008-02-21 15:34:00,76.56,76.58,76.553,76.573,97920000.0
2008-02-21 15:35:00,76.568,76.583,76.554,76.554,129690000.0
2008-02-21 15:36:00,76.577,76.582,76.555,76.562,142600000.0
2008-02-21 15:37:00,76.589,76.603,76.56,76.588,99900000.0
2008-02-21 15:38:00,76.581,76.601,76.581,76.588,85680000.0
2008-02-21 15:39:00,76.586,76.605,76.585,76.59,16750000.0
2008-02-21 15:40:00,76.585,76.612,76.585,76.6,54640000.0
2008-02-21 15:41:00,76.627,76.628,76.617,76.617,89990000.0
2008-02-21 15:42:00,76.622,76.638,76.601,76.601,134070000.0
2008-02-21 15:43:00,76.615,76.615,76.583,76.583,142480000.0
2008-02-21 15:44:00,76.6,76.61,76.585,76.591,102910000.0
2008-02-21 15:45:00,76.61,76.625,76.608,76.609,89680000.0
2008-02-21 15:46:00,76.598,76.598,76.589,76.596,15600000.0
2008-02-21 15:47:00,76.605,76.618,76.587,76.587,96950000.0
2008-02-21 15:48:00,76.614,76.614,76.588,76.593,67030000.0
2008-02-21 15:49:00,76.612,76.612,76.587,76.592,36690000.0
2008-02-21 15:50:00,76.602,76.623,76.59,76.623,67110000.0
2008-02-21 15:51:00,76.615,76.615,76.581,76.581,58290000.0
2008-02-21 15:52:00,76.593,76.617,76.586,76.601,74250000.0
2008-02-21 15:53:00,76.588,76.612,76.586,76.6,71090000.0
2008-02-21 15:54:00,76.624,76.627,76.606,76.615,35150000.0
2008-02-21 15:55:00,76.624,76.624,76.612,76.612,77610000.0
2008-02-21 15:56:00,76.601,76.606,76.598,76.598,56890000.0
2008-02-21 15:57:00,76.622,76.622,76.602,76.616,39330000.0
2008-02-21 15:58:00,76.627,76.628,76.625,76.626,46370000.0
2008-02-21 15:59:00,76.609,76.631,76.605,76.625,96680000.0
2008-02-21 16:00:00,76.633,76.633,76.614,76.621,94420000.0
2008-02-21 16:01:00,76.65,76.66,76.63,76.654,134910000.0
2008-02-21 16:02:00,76.63,76.651,76.622,76.622,73850000.0
2008-02-21 16:03:00,76.657,76.657,76.65,76.65,65480000.0
2008-02-21 16:04:00,76.613,76.633,76.613,76.619,35590000.0
2008-02-21 16:05:00,76.608,76.621,76.594,76.594,47460000.0
2008-02-21 16:06:00,76.612,76.612,76.586,76.591,58730000.0
2008-02-21 16:07:00,76.6,76.609,76.586,76.595,138210000.0
2008-02-21 16:08:00,76.583,76.613,76.583,76.613,64460000.0
2008-02-21 16:09:00,76.605,76.62,76.594,76.594,39530000.0
2008-02-21 16:10:00,76.606,76.612,76.584,76.594,35700000.0
2008-02-21 16:11:00,76.584,76.626,76.584,76.626,18250000.0
2008-02-21 16:12:00,76.624,76.624,76.584,76.584,73560000.0
2008-02-21 16:13:00,76.588,76.6,76.579,76.589,57380000.0
2008-02-21 16:14:00,76.579,76.592,76.574,76.587,117860000.0
2008-02-21 16:15:00,76.587,76.589,76.56,76.56,125920000.0
2008-02-21 16:16:00,76.572,76.572,76.541,76.541,69980000.0
2008-02-21 16:17:00,76.565,76.58,76.548,76.574,127910000.0
2008-02-21 16:18:00,76.586,76.586,76.573,76.573,104980000.0
2008-02-21 16:19:00,76.575,76.576,76.544,76.576,105570000.0
2008-02-21 16:20:00,76.57,76.576,76.569,76.569,62840000.0
2008-02-21 16:21:00,76.569,76.59,76.555,76.59,43280000.0
2008-02-21 16:22:00,76.581,76.581,76.566,76.577,28820000.0
2008-02-21 16:23:00,76.572,76.59,76.565,76.584,44440000.0
2008-02-21 16:24:00,76.586,76.592,76.553,76.553,31220000.0
2008-02-21 16:25:00,76.576,76.576,76.56,76.56,39760000.0
2008-02-21 16:26:00,76.586,76.586,76.554,76.554,44410000.0
2008-02-21 16:27:00,76.58,76.58,76.534,76.558,86920000.0
2008-02-21 16:28:00,76.544,76.574,76.544,76.574,96480000.0
2008-02-21 16:29:00,76.56,76.577,76.55,76.55,68280000.0
2008-02-21 16:30:00,76.581,76.581,76.555,76.561,75650000.0
2008-02-21 16:31:00,76.567,76.57,76.538,76.558,110430000.0
2008-02-21 16:32:00,76.522,76.558,76.522,76.545,113710000.0
2008-02-21 16:33:00,76.565,76.569,76.545,76.561,158090000.0
2008-02-21 16:34:00,76.531,76.561,76.531,76.548,122090000.0
2008-02-21 16:35:00,76.526,76.554,76.526,76.554,100210000.0
2008-02-21 16:36:00,76.554,76.554,76.517,76.531,69110000.0
2008-02-21 16:37:00,76.523,76.549,76.523,76.539,99270000.0
2008-02-21 16:38:00,76.551,76.573,76.551,76.552,67190000.0
2008-02-21 16:39:00,76.575,76.575,76.555,76.573,83100000.0
2008-02-21 16:40:00,76.561,76.583,76.561,76.569,67460000.0
2008-02-21 16:41:00,76.593,76.603,76.574,76.589,41840000.0
2008-02-21 16:42:00,76.598,76.601,76.57,76.57,69300000.0
2008-02-21 16:43:00,76.562,76.599,76.562,76.578,60960000.0
2008-02-21 16:44:00,76.574,76.594,76.574,76.594,121700000.0
2008-02-21 16:45:00,76.587,76.597,76.567,76.568,95370000.0
2008-02-21 16:46:00,76.577,76.592,76.56,76.586,91210000.0
2008-02-21 16:47:00,76.568,76.568,76.561,76.567,89800000.0
2008-02-21 16:48:00,76.584,76.584,76.561,76.561,83710000.0
2008-02-21 16:49:00,76.567,76.574,76.55,76.55,73160000.0
2008-02-21 16:50:00,76.562,76.582,76.561,76.561,53360000.0
2008-02-21 16:51:00,76.557,76.57,76.544,76.544,66000000.0
2008-02-21 16:52:00,76.552,76.573,76.544,76.573,97710000.0
2008-02-21 16:53:00,76.556,76.571,76.545,76.571,69090000.0
2008-02-21 16:54:00,76.573,76.573,76.544,76.548,71310000.0
2008-02-21 16:55:00,76.565,76.579,76.546,76.569,70330000.0
2008-02-21 16:56:00,76.547,76.56,76.542,76.551,70530000.0
2008-02-21 16:57:00,76.574,76.576,76.563,76.575,79940000.0
2008-02-21 16:58:00,76.548,76.559,76.533,76.541,44430000.0
2008-02-21 16:59:00,76.548,76.554,76.535,76.554,79470000.0
2008-02-21 17:00:00,76.551,76.551,76.409,76.409,116920000.0
2008-02-21 17:01:00,76.41,76.453,76.41,76.413,89720000.0
2008-02-21 17:02:00,76.394,76.415,76.341,76.369,75890000.0
2008-02-21 17:03:00,76.362,76.372,76.322,76.345,57080000.0
2008-02-21 17:04:00,76.354,76.354,76.313,76.313,100680000.0
2008-02-21 17:05:00,76.335,76.343,76.321,76.343,64130000.0
2008-02-21 17:06:00,76.356,76.361,76.338,76.355,49130000.0
2008-02-21 17:07:00,76.351,76.384,76.347,76.384,38750000.0
2008-02-21 17:08:00,76.366,76.418,76.366,76.392,43470000.0
2008-02-21 17:09:00,76.403,76.403,76.372,76.372,58100000.0
2008-02-21 17:10:00,76.382,76.41,76.375,76.388,99960000.0
2008-02-21 17:11:00,76.409,76.427,76.395,76.395,71020000.0
2008-02-21 17:12:00,76.423,76.423,76.395,76.403,84930000.0
2008-02-21 17:13:00,76.406,76.432,76.394,76.432,91400000.0
2008-02-21 17:14:00,76.404,76.432,76.404,76.412,115150000.0
2008-02-21 17:15:00,76.403,76.439,76.4,76.408,97740000.0
2008-02-21 17:16:00,76.403,76.428,76.403,76.428,119840000.0
2008-02-21 17:17:00,76.44,76.459,76.425,76.425,123710000.0
2008-02-21 17:18:00,76.44,76.449,76.423,76.423,94690000.0
2008-02-21 17:19:00,76.44,76.462,76.434,76.434,80420000.0
2008-02-21 17:20:00,76.423,76.453,76.423,76.43,144200000.0
2008-02-21 17:21:00,76.446,76.448,76.417,76.419,91780000.0
2008-02-21 17:22:00,76.412,76.433,76.406,76.411,63750000.0
2008-02-21 17:23:00,76.401,76.43,76.396,76.399,101290000.0
2008-02-21 17:24:00,76.418,76.432,76.406,76.427,125440000.0
2008-02-21 17:25:00,76.4,76.409,76.387,76.401,137850000.0
2008-02-21 17:26:00,76.388,76.413,76.378,76.413,106640000.0
2008-02-21 17:27:00,76.413,76.413,76.349,76.362,93190000.0
2008-02-21 17:28:00,76.36,76.375,76.336,76.347,15700000.0
2008-02-21 17:29:00,76.336,76.356,76.314,76.337,122550000.0
2008-02-21 17:30:00,76.365,76.365,76.316,76.349,90880000.0
2008-02-21 17:31:00,76.354,76.354,76.304,76.326,74410000.0
2008-02-21 17:32:00,76.334,76.341,76.324,76.339,143190000.0
2008-02-21 17:33:00,76.341,76.341,76.298,76.327,85580000.0
2008-02-21 17:34:00,76.322,76.36,76.318,76.322,59670000.0
2008-02-21 17:35:00,76.324,76.331,76.301,76.301,97930000.0
2008-02-21 17:36:00,76.306,76.321,76.286,76.308,124430000.0
2008-02-21 17:37:00,76.286,76.33,76.286,76.309,136470000.0
2008-02-21 17:38:00,76.319,76.342,76.313,76.313,100560000.0
2008-02-21 17:39:00,76.333,76.333,76.302,76.309,87550000.0
2008-02-21 17:40:00,76.28,76.299,76.259,76.259,11730000.0
2008-02-21 17:41:00,76.25,76.258,76.227,76.247,138880000.0
2008-02-21 17:42:00,76.254,76.268,76.235,76.26,85980000.0
2008-02-21 17:43:00,76.24,76.26,76.22,76.225,56450000.0
2008-02-21 17:44:00,76.232,76.27,76.232,76.237,93320000.0
2008-02-21 17:45:00,76.265,76.265,76.222,76.222,125640000.0
2008-02-21 17:46:00,76.217,76.262,76.217,76.247,143040000.0
2008-02-21 17:47:00,76.243,76.271,76.243,76.267,101150000.0
2008-02-21 17:48:00,76.268,76.272,76.241,76.241,90650000.0
2008-02-21 17:49:00,76.262,76.279,76.259,76.274,15600000.0
2008-02-21 17:50:00,76.271,76.302,76.271,76.274,58360000.0
2008-02-21 17:51:00,76.294,76.294,76.258,76.258,77010000.0
2008-02-21 17:52:00,76.244,76.279,76.244,76.249,68660000.0
2008-02-21 17:53:00,76.27,76.282,76.252,76.252,41280000.0
2008-02-21 17:54:00,76.275,76.28,76.255,76.255,70180000.0
2008-02-21 17:55:00,76.24,76.26,76.222,76.236,53360000.0
2008-02-21 17:56:00,76.226,76.235,76.211,76.211,44370000.0
2008-02-21 17:57:00,76.222,76.222,76.199,76.214,42920000.0
2008-02-21 17:58:00,76.233,76.241,76.202,76.202,93550000.0
2008-02-21 17:59:00,76.212,76.218,76.168,76.183,100350000.0
2008-02-21 18:00:00,76.195,76.198,76.172,76.188,145260000.0
2008-02-21 18:01:00,76.202,76.22,76.195,76.202,76900000.0
2008-02-21 18:02:00,76.219,76.219,76.211,76.217,68830000.0
2008-02-21 18:03:00,76.238,76.239,76.237,76.239,37780000.0
2008-02-21 18:04:00,76.228,76.23,76.204,76.211,50260000.0
2008-02-21 18:05:00,76.226,76.232,76.205,76.217,57090000.0
2008-02-21 18:06:00,76.233,76.233,76.218,76.226,131480000.0
2008-02-21 18:07:00,76.238,76.241,76.224,76.23,62380000.0
2008-02-21 18:08:00,76.244,76.275,76.239,76.275,33390000.0
2008-02-21 18:09:00,76.271,76.271,76.247,76.25,36450000.0
2008-02-21 18:10:00,76.244,76.279,76.244,76.268,16010000.0
2008-02-21 18:11:00,76.285,76.316,76.285,76.291,76010000.0
2008-02-21 18:12:00,76.305,76.307,76.266,76.288,54920000.0
2008-02-21 18:13:00,76.254,76.303,76.254,76.278,113880000.0
2008-02-21 18:15:00,76.296,76.296,76.267,76.284,69130000.0
2008-02-21 18:16:00,76.264,76.302,76.264,76.289,121700000.0
2008-02-21 18:17:00,76.283,76.304,76.275,76.281,103530000.0
2008-02-21 18:18:00,76.297,76.297,76.273,76.28,91960000.0
2008-02-21 18:19:00,76.305,76.309,76.28,76.28,54610000.0
2008-02-21 18:20:00,76.262,76.269,76.226,76.229,41630000.0
2008-02-21 18:21:00,76.242,76.267,76.238,76.242,28500000.0
2008-02-21 18:22:00,76.238,76.249,76.218,76.246,47770000.0
2008-02-21 18:23:00,76.242,76.264,76.236,76.264,29230000.0
2008-02-21 18:24:00,76.271,76.271,76.237,76.256,38430000.0
2008-02-21 18:25:00,76.243,76.258,76.214,76.254,53280000.0
2008-02-21 18:26:00,76.246,76.278,76.237,76.265,90570000.0
2008-02-21 18:27:00,76.263,76.292,76.245,76.292,96950000.0
2008-02-21 18:28:00,76.288,76.309,76.266,76.296,70550000.0
2008-02-21 18:29:00,76.303,76.317,76.275,76.296,80080000.0
2008-02-21 18:30:00,76.28,76.299,76.267,76.286,118720000.0
2008-02-21 18:31:00,76.28,76.301,76.263,76.288,114980000.0
2008-02-21 18:32:00,76.312,76.313,76.283,76.313,165480000.0
2008-02-21 18:33:00,76.312,76.312,76.279,76.289,129310000.0
2008-02-21 18:34:00,76.308,76.308,76.272,76.294,100150000.0
2008-02-21 18:35:00,76.307,76.308,76.302,76.302,65090000.0
2008-02-21 18:36:00,76.306,76.306,76.273,76.273,97030000.0
2008-02-21 18:37:00,76.258,76.271,76.244,76.266,64160000.0
2008-02-21 18:38:00,76.256,76.302,76.256,76.302,72120000.0
2008-02-21 18:39:00,76.313,76.313,76.266,76.275,75970000.0
2008-02-21 18:40:00,76.291,76.307,76.283,76.298,43650000.0
2008-02-21 18:41:00,76.313,76.32,76.278,76.305,67480000.0
2008-02-21 18:42:00,76.304,76.304,76.259,76.277,73950000.0
2008-02-21 18:43:00,76.268,76.283,76.266,76.275,124590000.0
2008-02-21 18:44:00,76.26,76.28,76.251,76.251,92690000.0
2008-02-21 18:45:00,76.26,76.26,76.22,76.248,88620000.0
2008-02-21 18:46:00,76.242,76.262,76.229,76.229,86180000.0
2008-02-21 18:47:00,76.239,76.266,76.232,76.239,75860000.0
2008-02-21 18:48:00,76.247,76.267,76.231,76.248,58690000.0
2008-02-21 18:49:00,76.266,76.274,76.25,76.259,51590000.0
2008-02-21 18:50:00,76.248,76.27,76.244,76.265,67680000.0
2008-02-21 18:51:00,76.255,76.269,76.242,76.256,102030000.0
2008-02-21 18:52:00,76.249,76.263,76.243,76.243,57230000.0
2008-02-21 18:53:00,76.247,76.26,76.236,76.255,74370000.0
2008-02-21 18:54:00,76.263,76.28,76.239,76.28,76860000.0
2008-02-21 18:55:00,76.276,76.276,76.263,76.263,73140000.0
2008-02-21 18:56:00,76.252,76.273,76.248,76.25,74460000.0
2008-02-21 18:57:00,76.267,76.274,76.254,76.263,48010000.0
2008-02-21 18:58:00,76.256,76.291,76.256,76.284,77440000.0
2008-02-21 18:59:00,76.273,76.273,76.256,76.273,103870000.0
2008-02-21 19:00:00,76.285,76.285,76.254,76.261,82200000.0
2008-02-21 19:01:00,76.24,76.261,76.238,76.243,71140000.0
2008-02-21 19:02:00,76.261,76.267,76.261,76.265,52770000.0
2008-02-21 19:03:00,76.257,76.257,76.234,76.237,91380000.0
2008-02-21 19:04:00,76.264,76.264,76.222,76.222,60330000.0
2008-02-21 19:05:00,76.237,76.237,76.23,76.23,46130000.0
2008-02-21 19:06:00,76.238,76.244,76.223,76.23,38650000.0
2008-02-21 19:07:00,76.24,76.252,76.235,76.246,43500000.0
2008-02-21 19:08:00,76.23,76.252,76.225,76.245,52330000.0
2008-02-21 19:09:00,76.24,76.257,76.223,76.223,92760000.0
2008-02-21 19:10:00,76.219,76.225,76.177,76.206,64020000.0
2008-02-21 19:11:00,76.224,76.233,76.209,76.219,93190000.0
2008-02-21 19:12:00,76.231,76.241,76.224,76.236,92420000.0
2008-02-21 19:13:00,76.229,76.235,76.223,76.235,102340000.0
2008-02-21 19:14:00,76.213,76.232,76.213,76.232,95870000.0
2008-02-21 19:15:00,76.233,76.233,76.206,76.217,103370000.0
2008-02-21 19:16:00,76.187,76.197,76.175,76.187,118110000.0
2008-02-21 19:17:00,76.162,76.182,76.152,76.161,93810000.0
2008-02-21 19:18:00,76.168,76.182,76.153,76.153,72190000.0
2008-02-21 19:19:00,76.17,76.17,76.099,76.115,143010000.0
2008-02-21 19:20:00,76.101,76.109,76.081,76.101,95000000.0
2008-02-21 19:21:00,76.1,76.111,76.077,76.105,56180000.0
2008-02-21 19:22:00,76.085,76.111,76.085,76.09,89700000.0
2008-02-21 19:23:00,76.083,76.115,76.083,76.115,131890000.0
2008-02-21 19:24:00,76.114,76.114,76.093,76.101,139990000.0
2008-02-21 19:25:00,76.088,76.102,76.076,76.088,93410000.0
2008-02-21 19:26:00,76.073,76.096,76.061,76.069,79400000.0
2008-02-21 19:27:00,76.081,76.095,76.071,76.076,19350000.0
2008-02-21 19:28:00,76.06,76.083,76.055,76.061,89340000.0
2008-02-21 19:29:00,76.05,76.074,76.05,76.074,88420000.0
2008-02-21 19:30:00,76.082,76.082,76.053,76.062,80510000.0
2008-02-21 19:31:00,76.035,76.044,76.032,76.044,53840000.0
2008-02-21 19:32:00,76.033,76.036,76.001,76.028,48790000.0
2008-02-21 19:33:00,76.029,76.047,76.014,76.027,72940000.0
2008-02-21 19:34:00,76.043,76.043,76.003,76.027,83890000.0
2008-02-21 19:35:00,76.056,76.056,76.043,76.043,70800000.0
2008-02-21 19:36:00,76.058,76.07,76.046,76.05,81440000.0
2008-02-21 19:37:00,76.067,76.075,76.064,76.075,68300000.0
2008-02-21 19:38:00,76.069,76.082,76.063,76.082,68660000.0
2008-02-21 19:39:00,76.084,76.084,76.064,76.069,71820000.0
2008-02-21 19:40:00,76.062,76.098,76.062,76.085,36620000.0
2008-02-21 19:41:00,76.093,76.121,76.093,76.106,87850000.0
2008-02-21 19:42:00,76.121,76.121,76.103,76.118,109470000.0
2008-02-21 19:43:00,76.104,76.109,76.083,76.1,82650000.0
2008-02-21 19:44:00,76.108,76.129,76.103,76.114,65170000.0
2008-02-21 19:45:00,76.139,76.142,76.112,76.112,62050000.0
2008-02-21 19:46:00,76.122,76.122,76.084,76.084,87720000.0
2008-02-21 19:47:00,76.099,76.105,76.093,76.093,59420000.0
2008-02-21 19:48:00,76.115,76.115,76.094,76.099,49350000.0
2008-02-21 19:49:00,76.115,76.115,76.102,76.102,50790000.0
2008-02-21 19:50:00,76.088,76.099,76.072,76.08,38080000.0
2008-02-21 19:51:00,76.102,76.102,76.077,76.087,51690000.0
2008-02-21 19:52:00,76.059,76.067,76.058,76.067,94930000.0
2008-02-21 19:53:00,76.061,76.084,76.053,76.084,83820000.0
2008-02-21 19:54:00,76.078,76.093,76.065,76.072,71570000.0
2008-02-21 19:55:00,76.084,76.108,76.073,76.098,112030000.0
2008-02-21 19:56:00,76.073,76.099,76.073,76.096,101820000.0
2008-02-21 19:57:00,76.103,76.103,76.078,76.088,94020000.0
2008-02-21 19:58:00,76.112,76.121,76.076,76.091,112980000.0
2008-02-21 19:59:00,76.073,76.073,76.051,76.06,119690000.0
2008-02-21 20:00:00,76.075,76.084,76.07,76.084,78180000.0
2008-02-21 20:01:00,76.059,76.082,76.056,76.066,92430000.0
2008-02-21 20:02:00,76.073,76.085,76.053,76.053,129250000.0
2008-02-21 20:03:00,76.077,76.101,76.067,76.086,102720000.0
2008-02-21 20:04:00,76.081,76.095,76.076,76.086,40920000.0
2008-02-21 20:05:00,76.076,76.08,76.055,76.063,104950000.0
2008-02-21 20:06:00,76.074,76.074,76.051,76.051,129700000.0
2008-02-21 20:07:00,76.065,76.065,76.051,76.051,129510000.0
2008-02-21 20:08:00,76.058,76.073,76.043,76.043,80790000.0
2008-02-21 20:09:00,76.056,76.056,76.039,76.051,12070000.0
2008-02-21 20:10:00,76.053,76.053,76.019,76.032,104470000.0
2008-02-21 20:11:00,76.02,76.04,76.015,76.015,77070000.0
2008-02-21 20:12:00,76.035,76.035,75.976,76.004,113090000.0
2008-02-21 20:13:00,75.99,75.998,75.955,75.955,125730000.0
2008-02-21 20:14:00,75.957,75.974,75.949,75.971,107530000.0
2008-02-21 20:15:00,75.964,75.979,75.951,75.979,113040000.0
2008-02-21 20:16:00,75.957,75.969,75.956,75.956,58270000.0
2008-02-21 20:17:00,75.966,75.987,75.953,75.987,22390000.0
2008-02-21 20:18:00,76.006,76.025,75.996,76.023,46730000.0
2008-02-21 20:19:00,76.024,76.042,76.024,76.037,113610000.0
2008-02-21 20:20:00,76.028,76.039,76.019,76.019,79570000.0
2008-02-21 20:21:00,76.036,76.036,75.974,75.974,93440000.0
2008-02-21 20:22:00,75.977,75.98,75.96,75.98,103620000.0
2008-02-21 20:23:00,75.954,75.982,75.954,75.97,108480000.0
2008-02-21 20:24:00,75.986,75.999,75.968,75.968,86940000.0
2008-02-21 20:25:00,75.974,75.997,75.974,75.98,98330000.0
2008-02-21 20:26:00,75.967,75.982,75.941,75.941,101380000.0
2008-02-21 20:27:00,75.952,75.983,75.948,75.966,51470000.0
2008-02-21 20:28:00,75.986,76.003,75.986,75.999,115580000.0
2008-02-21 20:29:00,75.992,76.006,75.986,76.005,86000000.0
2008-02-21 20:30:00,76.029,76.03,76.013,76.021,61930000.0
2008-02-21 20:31:00,76.011,76.013,75.991,76.002,107900000.0
2008-02-21 20:32:00,76.01,76.011,75.998,75.998,89110000.0
2008-02-21 20:33:00,76.021,76.021,75.987,76.008,100300000.0
2008-02-21 20:34:00,76.002,76.022,76.002,76.022,115470000.0
2008-02-21 20:35:00,76.016,76.025,76.015,76.025,68200000.0
2008-02-21 20:36:00,76.018,76.018,75.969,75.969,63610000.0
2008-02-21 20:37:00,75.973,75.98,75.951,75.951,63700000.0
2008-02-21 20:38:00,75.965,75.97,75.952,75.965,78360000.0
2008-02-21 20:39:00,75.983,75.985,75.97,75.974,21630000.0
2008-02-21 20:40:00,75.976,75.982,75.954,75.954,65420000.0
2008-02-21 20:41:00,75.94,75.959,75.94,75.95,47610000.0
2008-02-21 20:42:00,75.977,75.994,75.966,75.985,49890000.0
2008-02-21 20:43:00,75.981,76.016,75.981,76.006,110320000.0
2008-02-21 20:44:00,75.999,76.006,75.998,76.001,88970000.0
2008-02-21 20:45:00,76.023,76.023,75.992,76.009,67330000.0
2008-02-21 20:46:00,76.004,76.025,76.004,76.015,52190000.0
2008-02-21 20:47:00,76.02,76.02,75.98,75.99,54320000.0
2008-02-21 20:48:00,75.99,75.99,75.953,75.965,76440000.0
2008-02-21 20:49:00,75.949,75.965,75.949,75.952,128890000.0
2008-02-21 20:50:00,75.962,75.973,75.951,75.956,93250000.0
2008-02-21 20:51:00,75.964,75.973,75.951,75.951,121430000.0
2008-02-21 20:52:00,75.961,75.992,75.961,75.987,86220000.0
2008-02-21 20:53:00,75.998,76.015,75.983,76.015,85300000.0
2008-02-21 20:54:00,76.0,76.012,75.983,76.012,53630000.0
2008-02-21 20:55:00,75.992,76.017,75.992,76.003,87470000.0
2008-02-21 20:56:00,76.018,76.031,76.015,76.027,60410000.0
2008-02-21 20:58:00,76.0,76.006,76.0,76.006,58010000.0
2008-02-21 20:59:00,76.0,76.017,75.998,76.011,103800000.0
2008-02-21 21:00:00,76.031,76.031,75.986,76.01,132870000.0
2008-02-21 21:01:00,76.015,76.041,76.015,76.041,136220000.0
2008-02-21 21:02:00,76.031,76.063,76.023,76.063,89070000.0
2008-02-21 21:03:00,76.057,76.06,76.043,76.052,93700000.0
2008-02-21 21:04:00,76.025,76.06,76.021,76.021,119930000.0
2008-02-21 21:05:00,76.034,76.039,76.024,76.028,124220000.0
2008-02-21 21:06:00,76.023,76.049,76.013,76.02,113220000.0
2008-02-21 21:07:00,76.008,76.01,76.006,76.007,62000000.0
2008-02-21 21:08:00,76.013,76.014,75.998,75.998,76830000.0
2008-02-21 21:09:00,76.01,76.01,75.998,75.998,64620000.0
2008-02-21 21:10:00,76.002,76.005,75.99,75.99,151020000.0
2008-02-21 21:11:00,76.013,76.021,76.009,76.018,172570000.0
2008-02-21 21:12:00,76.019,76.019,75.991,76.013,13600000.0
2008-02-21 21:13:00,75.994,76.013,75.986,76.013,11460000.0
2008-02-21 21:14:00,75.998,76.026,75.988,76.0,103930000.0
2008-02-21 21:15:00,76.012,76.022,76.008,76.022,12810000.0
2008-02-21 21:16:00,75.999,76.013,75.999,76.013,7700000.0
2008-02-21 21:17:00,76.018,76.027,75.992,76.024,129730000.0
2008-02-21 21:18:00,76.04,76.053,76.029,76.042,14440000.0
2008-02-21 21:19:00,76.053,76.053,76.029,76.035,14920000.0
2008-02-21 21:20:00,76.029,76.043,76.029,76.038,148590000.0
2008-02-21 21:21:00,76.069,76.085,76.058,76.078,11890000.0
2008-02-21 21:22:00,76.092,76.097,76.054,76.069,20070000.0
2008-02-21 21:23:00,76.08,76.094,76.064,76.094,58440000.0
2008-02-21 21:24:00,76.111,76.111,76.081,76.09,63890000.0
2008-02-21 21:25:00,76.102,76.115,76.099,76.099,125400000.0
2008-02-21 21:26:00,76.106,76.112,76.096,76.096,59790000.0
2008-02-21 21:27:00,76.105,76.105,76.087,76.103,13330000.0
2008-02-21 21:28:00,76.118,76.134,76.115,76.134,52200000.0
2008-02-21 21:29:00,76.107,76.129,76.104,76.129,114830000.0
2008-02-21 21:30:00,76.128,76.128,76.102,76.119,13570000.0
2008-02-21 21:31:00,76.109,76.124,76.102,76.117,94980000.0
2008-02-21 21:32:00,76.112,76.143,76.112,76.143,91250000.0
2008-02-21 21:33:00,76.138,76.16,76.13,76.144,81810000.0
2008-02-21 21:34:00,76.131,76.137,76.125,76.129,12770000.0
2008-02-21 21:35:00,76.137,76.143,76.121,76.128,117260000.0
2008-02-21 21:36:00,76.146,76.149,76.126,76.136,92380000.0
2008-02-21 21:37:00,76.141,76.156,76.14,76.156,99960000.0
2008-02-21 21:38:00,76.15,76.154,76.136,76.154,72470000.0
2008-02-21 21:39:00,76.158,76.163,76.132,76.132,18960000.0
2008-02-21 21:40:00,76.13,76.13,76.091,76.091,105380000.0
2008-02-21 21:41:00,76.099,76.121,76.099,76.113,77870000.0
2008-02-21 21:42:00,76.092,76.117,76.092,76.102,85180000.0
2008-02-21 21:43:00,76.108,76.123,76.101,76.101,99020000.0
2008-02-21 21:44:00,76.108,76.134,76.102,76.102,126310000.0
2008-02-21 21:45:00,76.123,76.123,76.094,76.107,50090000.0
2008-02-21 21:46:00,76.109,76.109,76.078,76.087,95900000.0
2008-02-21 21:47:00,76.102,76.111,76.091,76.111,82600000.0
2008-02-21 21:48:00,76.127,76.127,76.087,76.1,109080000.0
2008-02-21 21:49:00,76.075,76.107,76.075,76.106,90700000.0
2008-02-21 21:51:00,76.116,76.12,76.114,76.119,64860000.0
2008-02-21 21:52:00,76.107,76.116,76.107,76.116,70190000.0
2008-02-21 21:54:00,76.115,76.115,76.099,76.099,101650000.0
2008-02-21 21:55:00,76.085,76.112,76.085,76.112,116410000.0
2008-02-21 21:56:00,76.111,76.134,76.111,76.124,121090000.0
2008-02-21 21:57:00,76.133,76.133,76.105,76.125,136140000.0
2008-02-21 21:58:00,76.126,76.14,76.126,76.138,7710000.0
2008-02-21 21:59:00,76.111,76.122,76.104,76.116,123000000.0
2008-02-21 22:00:00,76.135,76.135,76.102,76.102,85190000.0
2008-02-21 22:01:00,76.088,76.088,76.087,76.087,2820000.0
2008-02-21 22:02:00,76.077,76.077,76.071,76.071,88320000.0
2008-02-21 22:03:00,76.082,76.082,76.048,76.048,11450000.0
2008-02-21 22:04:00,76.058,76.062,76.058,76.06,10330000.0
2008-02-21 22:05:00,76.066,76.066,76.052,76.052,92640000.0
2008-02-21 22:06:00,76.066,76.066,76.032,76.032,92670000.0
2008-02-21 22:07:00,76.046,76.052,76.046,76.052,4880000.0
2008-02-21 22:08:00,76.068,76.068,76.06,76.061,112190000.0
2008-02-21 22:09:00,76.075,76.075,76.055,76.068,69510000.0
2008-02-21 22:10:00,76.055,76.055,76.042,76.049,91730000.0
2008-02-21 22:11:00,76.055,76.055,76.03,76.03,99640000.0
2008-02-21 22:12:00,76.055,76.056,76.045,76.056,18820000.0
2008-02-21 22:13:00,76.063,76.063,76.055,76.057,13000000.0
2008-02-21 22:14:00,76.051,76.063,76.051,76.063,80430000.0
2008-02-21 22:15:00,76.086,76.086,76.061,76.068,63860000.0
2008-02-21 22:16:00,76.058,76.064,76.055,76.057,85390000.0
2008-02-21 22:17:00,76.05,76.065,76.05,76.06,80800000.0
2008-02-21 22:18:00,76.089,76.089,76.067,76.067,12620000.0
2008-02-21 22:19:00,76.055,76.076,76.055,76.068,109570000.0
2008-02-21 22:20:00,76.077,76.079,76.069,76.069,91180000.0
2008-02-21 22:21:00,76.089,76.089,76.071,76.079,13380000.0
2008-02-21 22:22:00,76.064,76.064,76.059,76.059,7550000.0
2008-02-21 22:23:00,76.071,76.094,76.071,76.078,119850000.0
2008-02-21 22:24:00,76.102,76.102,76.073,76.078,141920000.0
2008-02-21 22:25:00,76.069,76.084,76.069,76.071,90120000.0
2008-02-21 22:27:00,76.084,76.084,76.058,76.068,99980000.0
2008-02-21 22:28:00,76.05,76.05,76.033,76.034,10340000.0
2008-02-21 22:29:00,76.042,76.05,76.039,76.039,98490000.0
2008-02-21 22:30:00,76.064,76.065,76.051,76.051,60710000.0
2008-02-21 22:31:00,76.061,76.066,76.06,76.06,47540000.0
2008-02-21 22:32:00,76.067,76.067,76.054,76.057,46780000.0
2008-02-21 22:33:00,76.082,76.082,76.06,76.06,48090000.0
2008-02-21 22:34:00,76.052,76.057,76.051,76.056,83230000.0
2008-02-21 22:35:00,76.072,76.083,76.072,76.083,68070000.0
2008-02-21 22:36:00,76.113,76.113,76.074,76.074,76350000.0
2008-02-21 22:37:00,76.074,76.074,76.061,76.061,58760000.0
2008-02-21 22:38:00,76.045,76.047,76.039,76.047,55870000.0
2008-02-21 22:39:00,76.069,76.069,76.029,76.032,83880000.0
2008-02-21 22:40:00,76.023,76.023,75.995,75.998,72710000.0
2008-02-21 22:41:00,75.989,76.003,75.989,76.003,60730000.0
2008-02-21 22:42:00,76.033,76.033,76.017,76.032,11640000.0
2008-02-21 22:43:00,76.027,76.045,76.027,76.044,50720000.0
2008-02-21 22:44:00,76.056,76.056,76.048,76.048,35320000.0
2008-02-21 22:45:00,76.052,76.052,76.041,76.041,3190000.0
2008-02-21 22:46:00,76.034,76.034,76.021,76.021,15400000.0
2008-02-21 22:47:00,76.038,76.05,76.031,76.032,71110000.0
2008-02-21 22:48:00,76.047,76.047,76.032,76.04,15020000.0
2008-02-21 22:49:00,76.032,76.034,76.03,76.03,7520000.0
2008-02-21 22:50:00,76.019,76.023,76.005,76.006,100550000.0
2008-02-21 22:51:00,76.02,76.02,76.009,76.017,10000000.0
2008-02-21 22:52:00,76.008,76.008,76.006,76.006,3380000.0
2008-02-21 22:54:00,76.04,76.042,76.024,76.027,13400000.0
2008-02-21 22:55:00,76.021,76.035,76.021,76.035,64280000.0
2008-02-21 22:56:00,76.032,76.051,76.032,76.048,44630000.0
2008-02-21 22:57:00,76.064,76.064,76.051,76.051,8870000.0
2008-02-21 22:58:00,76.056,76.056,76.05,76.05,8870000.0
2008-02-21 23:00:00,76.066,76.066,76.044,76.047,60970000.0
2008-02-21 23:01:00,76.041,76.048,76.041,76.048,50590000.0
2008-02-21 23:02:00,76.041,76.046,76.04,76.046,62050000.0
2008-02-21 23:03:00,76.073,76.073,76.033,76.033,101580000.0
2008-02-21 23:04:00,76.03,76.03,76.013,76.013,5120000.0
2008-02-21 23:05:00,76.016,76.017,76.01,76.017,41850000.0
2008-02-21 23:06:00,76.044,76.044,76.014,76.014,58980000.0
2008-02-21 23:07:00,76.015,76.018,76.009,76.018,65570000.0
2008-02-21 23:08:00,76.028,76.03,76.027,76.03,100800000.0
2008-02-21 23:09:00,76.057,76.057,76.041,76.041,75300000.0
2008-02-21 23:11:00,76.041,76.041,76.025,76.034,139650000.0
2008-02-21 23:12:00,76.057,76.057,76.054,76.055,45570000.0
2008-02-21 23:13:00,76.045,76.047,76.039,76.047,43970000.0
2008-02-21 23:14:00,76.055,76.055,76.047,76.05,45680000.0
2008-02-21 23:18:00,76.077,76.079,76.076,76.076,34120000.0
2008-02-21 23:19:00,76.057,76.06,76.057,76.059,71250000.0
2008-02-21 23:20:00,76.051,76.056,76.051,76.054,38400000.0
2008-02-21 23:21:00,76.075,76.075,76.054,76.059,50890000.0
2008-02-21 23:22:00,76.049,76.057,76.049,76.055,45470000.0
2008-02-21 23:23:00,76.049,76.056,76.049,76.056,46280000.0
2008-02-21 23:24:00,76.084,76.084,76.052,76.052,61870000.0
2008-02-21 23:27:00,76.076,76.078,76.075,76.077,55600000.0
2008-02-21 23:28:00,76.054,76.054,76.046,76.046,35260000.0
2008-02-21 23:29:00,76.054,76.054,76.049,76.054,17460000.0
2008-02-21 23:30:00,76.069,76.071,76.055,76.061,43500000.0
2008-02-21 23:31:00,76.049,76.05,76.046,76.048,104190000.0
2008-02-21 23:33:00,76.073,76.073,76.054,76.067,52680000.0
2008-02-21 23:34:00,76.076,76.076,76.069,76.069,115860000.0
2008-02-21 23:36:00,76.09,76.09,76.087,76.089,27930000.0
2008-02-21 23:37:00,76.082,76.096,76.082,76.096,43700000.0
2008-02-21 23:39:00,76.113,76.113,76.086,76.099,116610000.0
2008-02-21 23:40:00,76.089,76.09,76.085,76.086,89610000.0
2008-02-21 23:41:00,76.098,76.099,76.09,76.09,75980000.0
2008-02-21 23:42:00,76.098,76.099,76.096,76.096,53430000.0
2008-02-21 23:43:00,76.107,76.117,76.101,76.107,60790000.0
2008-02-21 23:44:00,76.095,76.098,76.095,76.096,120800000.0
2008-02-21 23:45:00,76.146,76.146,76.103,76.103,76190000.0
2008-02-21 23:46:00,76.105,76.107,76.097,76.097,82300000.0
2008-02-21 23:48:00,76.105,76.105,76.091,76.098,127820000.0
2008-02-21 23:49:00,76.109,76.109,76.106,76.108,92520000.0
2008-02-21 23:51:00,76.14,76.141,76.136,76.14,61690000.0
2008-02-21 23:54:00,76.129,76.13,76.126,76.128,75120000.0
2008-02-21 23:55:00,76.102,76.107,76.101,76.105,60330000.0
2008-02-21 23:56:00,76.102,76.108,76.101,76.106,86390000.0
2008-02-21 23:57:00,76.129,76.129,76.126,76.128,74890000.0
2008-02-21 23:58:00,76.099,76.106,76.099,76.101,68030000.0
2008-02-21 23:59:00,76.11,76.11,76.107,76.108,67660000.0
2008-02-22 00:00:00,76.127,76.127,76.119,76.119,4130000.0
2008-02-22 00:01:00,76.1,76.101,76.092,76.092,7890000.0
2008-02-22 00:02:00,76.077,76.077,76.062,76.068,64180000.0
2008-02-22 00:03:00,76.089,76.089,76.078,76.079,9800000.0
2008-02-22 00:04:00,76.068,76.084,76.062,76.078,91870000.0
2008-02-22 00:05:00,76.067,76.071,76.066,76.069,120810000.0
2008-02-22 00:06:00,76.096,76.096,76.09,76.09,84420000.0
2008-02-22 00:07:00,76.062,76.064,76.062,76.063,7520000.0
2008-02-22 00:08:00,76.069,76.069,76.067,76.068,82450000.0
2008-02-22 00:09:00,76.082,76.082,76.045,76.058,85720000.0
2008-02-22 00:10:00,76.052,76.058,76.051,76.058,67800000.0
2008-02-22 00:12:00,76.08,76.081,76.076,76.08,69600000.0
2008-02-22 00:14:00,76.048,76.049,76.047,76.049,97930000.0
2008-02-22 00:15:00,76.079,76.079,76.076,76.078,108860000.0
2008-02-22 00:16:00,76.042,76.048,76.04,76.045,110630000.0
2008-02-22 00:17:00,76.052,76.057,76.05,76.055,53980000.0
2008-02-22 00:18:00,76.077,76.077,76.041,76.041,63150000.0
2008-02-22 00:20:00,76.021,76.033,76.021,76.023,69410000.0
2008-02-22 00:21:00,76.037,76.039,76.037,76.039,37750000.0
2008-02-22 00:22:00,76.029,76.03,76.028,76.028,75570000.0
2008-02-22 00:24:00,76.055,76.055,76.031,76.031,76150000.0
2008-02-22 00:25:00,76.036,76.037,76.03,76.037,76920000.0
2008-02-22 00:26:00,76.051,76.056,76.051,76.056,39310000.0
2008-02-22 00:27:00,76.08,76.08,76.054,76.054,6570000.0
2008-02-22 00:29:00,76.054,76.056,76.047,76.048,34000000.0
2008-02-22 00:30:00,76.073,76.073,76.07,76.07,3190000.0
2008-02-22 00:31:00,76.039,76.047,76.038,76.047,84080000.0
2008-02-22 00:33:00,76.08,76.081,76.076,76.08,69920000.0
2008-02-22 00:35:00,76.06,76.067,76.06,76.06,63530000.0
2008-02-22 00:36:00,76.07,76.074,76.07,76.071,31420000.0
2008-02-22 00:37:00,76.061,76.076,76.061,76.076,47540000.0
2008-02-22 00:38:00,76.07,76.077,76.07,76.076,52690000.0
2008-02-22 00:39:00,76.093,76.093,76.071,76.071,119440000.0
2008-02-22 00:40:00,76.057,76.058,76.055,76.057,59050000.0
2008-02-22 00:41:00,76.047,76.05,76.046,76.049,34950000.0
2008-02-22 00:42:00,76.058,76.059,76.057,76.058,33850000.0
2008-02-22 00:44:00,76.061,76.067,76.06,76.06,66190000.0
2008-02-22 00:45:00,76.066,76.066,76.059,76.059,52100000.0
2008-02-22 00:46:00,76.068,76.068,76.059,76.06,111940000.0
2008-02-22 00:47:00,76.047,76.048,76.04,76.048,119150000.0
2008-02-22 00:48:00,76.069,76.069,76.066,76.069,63880000.0
2008-02-22 00:49:00,76.039,76.047,76.038,76.047,124780000.0
2008-02-22 00:50:00,76.037,76.038,76.03,76.03,102010000.0
2008-02-22 00:51:00,76.047,76.047,76.03,76.03,93050000.0
2008-02-22 00:53:00,76.036,76.038,76.036,76.036,50190000.0
2008-02-22 00:54:00,76.057,76.06,76.057,76.058,28400000.0
2008-02-22 00:55:00,76.028,76.03,76.027,76.028,48100000.0
2008-02-22 00:57:00,76.041,76.041,76.002,76.015,39150000.0
2008-02-22 00:58:00,75.998,76.005,75.998,76.001,48690000.0
2008-02-22 00:59:00,76.006,76.007,76.0,76.006,89420000.0
2008-02-22 01:00:00,76.042,76.042,76.016,76.03,103650000.0
2008-02-22 01:01:00,76.007,76.01,76.005,76.007,74480000.0
2008-02-22 01:02:00,76.017,76.026,76.013,76.013,81440000.0
2008-02-22 01:03:00,76.034,76.035,76.022,76.028,119330000.0
2008-02-22 01:04:00,76.019,76.02,76.014,76.018,122450000.0
2008-02-22 01:05:00,76.007,76.016,76.007,76.016,166420000.0
2008-02-22 01:06:00,76.045,76.045,76.028,76.028,129730000.0
2008-02-22 01:07:00,76.022,76.028,76.02,76.026,114890000.0
2008-02-22 01:08:00,76.016,76.016,76.011,76.011,61160000.0
2008-02-22 01:09:00,76.028,76.03,76.027,76.028,100520000.0
2008-02-22 01:10:00,75.998,76.01,75.998,76.006,67210000.0
2008-02-22 01:12:00,76.01,76.016,76.01,76.016,73930000.0
2008-02-22 01:13:00,76.026,76.026,76.017,76.026,42250000.0
2008-02-22 01:14:00,76.041,76.046,76.039,76.045,66520000.0
2008-02-22 01:15:00,76.072,76.072,76.029,76.042,66580000.0
2008-02-22 01:16:00,76.047,76.05,76.046,76.047,127140000.0
2008-02-22 01:17:00,76.058,76.068,76.057,76.057,95000000.0
2008-02-22 01:18:00,76.075,76.075,76.061,76.062,101630000.0
2008-02-22 01:19:00,76.067,76.067,76.06,76.066,9960000.0
2008-02-22 01:21:00,76.087,76.09,76.086,76.087,61690000.0
2008-02-22 01:24:00,76.087,76.09,76.087,76.088,88060000.0
2008-02-22 01:27:00,76.098,76.099,76.097,76.099,67050000.0
2008-02-22 01:29:00,76.078,76.081,76.077,76.078,65280000.0
2008-02-22 01:30:00,76.114,76.114,76.065,76.065,40190000.0
2008-02-22 01:32:00,76.069,76.071,76.066,76.068,104040000.0
2008-02-22 01:33:00,76.086,76.086,76.063,76.063,71860000.0
2008-02-22 01:35:00,76.066,76.068,76.057,76.057,52180000.0
2008-02-22 01:36:00,76.084,76.084,76.06,76.06,87910000.0
2008-02-22 01:37:00,76.065,76.065,76.06,76.064,10930000.0
2008-02-22 01:38:00,76.061,76.075,76.061,76.075,52960000.0
2008-02-22 01:39:00,76.104,76.114,76.097,76.114,12020000.0
2008-02-22 01:40:00,76.11,76.116,76.11,76.116,3950000.0
2008-02-22 01:41:00,76.107,76.116,76.102,76.116,53500000.0
2008-02-22 01:42:00,76.136,76.136,76.111,76.118,95200000.0
2008-02-22 01:43:00,76.11,76.117,76.11,76.11,68520000.0
2008-02-22 01:44:00,76.098,76.1,76.097,76.097,95480000.0
2008-02-22 01:45:00,76.123,76.123,76.092,76.102,103400000.0
2008-02-22 01:46:00,76.089,76.094,76.083,76.088,114540000.0
2008-02-22 01:48:00,76.104,76.104,76.083,76.096,121950000.0
2008-02-22 01:49:00,76.106,76.124,76.103,76.124,131550000.0
2008-02-22 01:51:00,76.152,76.152,76.123,76.131,74020000.0
2008-02-22 01:52:00,76.136,76.138,76.13,76.132,151850000.0
2008-02-22 01:53:00,76.121,76.136,76.121,76.136,98710000.0
2008-02-22 01:54:00,76.154,76.154,76.135,76.141,59780000.0
2008-02-22 01:55:00,76.131,76.137,76.131,76.136,96400000.0
2008-02-22 01:56:00,76.127,76.127,76.119,76.119,130960000.0
2008-02-22 01:57:00,76.145,76.145,76.114,76.127,145320000.0
2008-02-22 01:58:00,76.116,76.117,76.111,76.111,113650000.0
2008-02-22 02:00:00,76.146,76.146,76.121,76.121,5640000.0
2008-02-22 02:01:00,76.102,76.108,76.099,76.108,65230000.0
2008-02-22 02:03:00,76.118,76.12,76.116,76.12,145550000.0
2008-02-22 02:06:00,76.127,76.128,76.108,76.116,96060000.0
2008-02-22 02:09:00,76.141,76.141,76.126,76.126,6010000.0
2008-02-22 02:10:00,76.128,76.129,76.125,76.127,95470000.0
2008-02-22 02:12:00,76.15,76.151,76.144,76.149,159160000.0
2008-02-22 02:13:00,76.115,76.119,76.11,76.119,123810000.0
2008-02-22 02:14:00,76.128,76.132,76.118,76.119,97390000.0
2008-02-22 02:15:00,76.143,76.143,76.135,76.135,2640000.0
2008-02-22 02:16:00,76.127,76.127,76.112,76.125,16760000.0
2008-02-22 02:17:00,76.143,76.148,76.14,76.148,102980000.0
2008-02-22 02:18:00,76.174,76.174,76.145,76.152,83310000.0
2008-02-22 02:21:00,76.21,76.211,76.206,76.21,76190000.0
2008-02-22 02:24:00,76.22,76.222,76.214,76.219,155570000.0
2008-02-22 02:25:00,76.228,76.229,76.227,76.229,109140000.0
2008-02-22 02:26:00,76.215,76.216,76.199,76.199,92160000.0
2008-02-22 02:27:00,76.232,76.232,76.225,76.225,2820000.0
2008-02-22 02:28:00,76.225,76.225,76.212,76.212,107670000.0
2008-02-22 02:29:00,76.218,76.239,76.218,76.228,85220000.0
2008-02-22 02:30:00,76.248,76.252,76.239,76.252,14650000.0
2008-02-22 02:31:00,76.265,76.265,76.243,76.252,14330000.0
2008-02-22 02:32:00,76.247,76.247,76.24,76.245,102790000.0
2008-02-22 02:33:00,76.267,76.267,76.251,76.251,128040000.0
2008-02-22 02:34:00,76.237,76.246,76.237,76.246,129070000.0
2008-02-22 02:35:00,76.257,76.257,76.241,76.248,100970000.0
2008-02-22 02:36:00,76.275,76.275,76.254,76.259,79740000.0
2008-02-22 02:37:00,76.25,76.256,76.25,76.256,158220000.0
2008-02-22 02:38:00,76.271,76.28,76.27,76.28,101120000.0
2008-02-22 02:39:00,76.305,76.305,76.266,76.272,64120000.0
2008-02-22 02:40:00,76.263,76.282,76.263,76.282,100630000.0
2008-02-22 02:41:00,76.278,76.285,76.272,76.278,137570000.0
2008-02-22 02:42:00,76.295,76.295,76.274,76.274,152380000.0
2008-02-22 02:43:00,76.276,76.276,76.271,76.272,112820000.0
2008-02-22 02:44:00,76.278,76.281,76.268,76.269,97510000.0
2008-02-22 02:45:00,76.304,76.304,76.304,76.304,2820000.0
2008-02-22 02:46:00,76.272,76.277,76.27,76.27,9200000.0
2008-02-22 02:47:00,76.258,76.258,76.249,76.25,125970000.0
2008-02-22 02:48:00,76.275,76.275,76.254,76.259,155500000.0
2008-02-22 02:50:00,76.264,76.264,76.247,76.249,94200000.0
2008-02-22 02:51:00,76.276,76.276,76.262,76.262,7700000.0
2008-02-22 02:52:00,76.256,76.269,76.256,76.269,10570000.0
2008-02-22 02:53:00,76.271,76.305,76.271,76.305,151960000.0
2008-02-22 02:54:00,76.327,76.327,76.303,76.303,105070000.0
2008-02-22 02:55:00,76.307,76.307,76.293,76.293,55930000.0
2008-02-22 02:56:00,76.295,76.295,76.274,76.277,98190000.0
2008-02-22 02:57:00,76.304,76.304,76.275,76.275,140300000.0
2008-02-22 02:58:00,76.275,76.275,76.252,76.252,155220000.0
2008-02-22 02:59:00,76.26,76.275,76.255,76.275,108000000.0
2008-02-22 03:00:00,76.314,76.314,76.274,76.274,106030000.0
2008-02-22 03:01:00,76.284,76.284,76.279,76.279,6570000.0
2008-02-22 03:02:00,76.284,76.284,76.27,76.27,95780000.0
2008-02-22 03:03:00,76.304,76.304,76.274,76.297,135220000.0
2008-02-22 03:04:00,76.292,76.298,76.29,76.298,152440000.0
2008-02-22 03:05:00,76.289,76.298,76.289,76.298,110600000.0
2008-02-22 03:06:00,76.314,76.314,76.265,76.265,101940000.0
2008-02-22 03:09:00,76.286,76.286,76.254,76.254,158910000.0
2008-02-22 03:10:00,76.237,76.245,76.232,76.245,108690000.0
2008-02-22 03:11:00,76.239,76.261,76.239,76.247,95920000.0
2008-02-22 03:12:00,76.272,76.272,76.254,76.258,14360000.0
2008-02-22 03:13:00,76.251,76.257,76.251,76.251,18110000.0
2008-02-22 03:14:00,76.241,76.246,76.239,76.246,135180000.0
2008-02-22 03:15:00,76.267,76.267,76.24,76.257,148880000.0
2008-02-22 03:16:00,76.25,76.257,76.25,76.257,103390000.0
2008-02-22 03:18:00,76.269,76.269,76.246,76.246,13150000.0
2008-02-22 03:19:00,76.244,76.254,76.244,76.254,7700000.0
2008-02-22 03:20:00,76.269,76.276,76.269,76.276,103510000.0
2008-02-22 03:21:00,76.328,76.328,76.322,76.322,66180000.0
2008-02-22 03:23:00,76.286,76.286,76.265,76.265,146550000.0
2008-02-22 03:24:00,76.286,76.286,76.253,76.271,161810000.0
2008-02-22 03:25:00,76.276,76.276,76.261,76.261,116210000.0
2008-02-22 03:26:00,76.25,76.266,76.246,76.249,97430000.0
2008-02-22 03:27:00,76.271,76.271,76.255,76.255,6010000.0
2008-02-22 03:28:00,76.253,76.253,76.251,76.251,3950000.0
2008-02-22 03:29:00,76.259,76.265,76.251,76.251,141590000.0
2008-02-22 03:30:00,76.276,76.276,76.242,76.242,146040000.0
2008-02-22 03:31:00,76.25,76.286,76.249,76.253,109220000.0
2008-02-22 03:32:00,76.259,76.266,76.252,76.259,98180000.0
2008-02-22 03:33:00,76.289,76.289,76.269,76.269,7330000.0
2008-02-22 03:34:00,76.266,76.268,76.26,76.267,107050000.0
2008-02-22 03:35:00,76.258,76.261,76.248,76.249,97000000.0
2008-02-22 03:36:00,76.292,76.292,76.275,76.275,4510000.0
2008-02-22 03:37:00,76.288,76.288,76.281,76.287,17080000.0
2008-02-22 03:38:00,76.297,76.297,76.278,76.279,92370000.0
2008-02-22 03:39:00,76.307,76.307,76.289,76.291,10940000.0
2008-02-22 03:40:00,76.296,76.296,76.291,76.291,6950000.0
2008-02-22 03:42:00,76.301,76.301,76.286,76.286,6240000.0
2008-02-22 03:43:00,76.285,76.287,76.279,76.28,83830000.0
2008-02-22 03:44:00,76.271,76.28,76.269,76.277,152120000.0
2008-02-22 03:45:00,76.295,76.295,76.274,76.274,102310000.0
2008-02-22 03:46:00,76.261,76.277,76.261,76.277,61660000.0
2008-02-22 03:48:00,76.303,76.303,76.274,76.274,135840000.0
2008-02-22 03:49:00,76.26,76.261,76.254,76.257,148140000.0
2008-02-22 03:50:00,76.246,76.247,76.239,76.247,116230000.0
2008-02-22 03:51:00,76.273,76.273,76.242,76.242,95350000.0
2008-02-22 03:52:00,76.26,76.265,76.26,76.265,6390000.0
2008-02-22 03:54:00,76.288,76.288,76.272,76.278,106800000.0
2008-02-22 03:55:00,76.27,76.279,76.27,76.276,86540000.0
2008-02-22 03:56:00,76.271,76.292,76.271,76.286,162500000.0
2008-02-22 03:57:00,76.316,76.316,76.285,76.285,94720000.0
2008-02-22 03:58:00,76.275,76.295,76.275,76.295,65580000.0
2008-02-22 03:59:00,76.289,76.294,76.284,76.287,101120000.0
2008-02-22 04:00:00,76.304,76.304,76.266,76.288,135660000.0
2008-02-22 04:01:00,76.27,76.291,76.261,76.261,152220000.0
2008-02-22 04:02:00,76.268,76.29,76.262,76.27,105740000.0
2008-02-22 04:03:00,76.292,76.299,76.255,76.269,102520000.0
2008-02-22 04:04:00,76.28,76.28,76.276,76.276,3760000.0
2008-02-22 04:05:00,76.294,76.294,76.259,76.284,92120000.0
2008-02-22 04:06:00,76.288,76.293,76.269,76.293,16890000.0
2008-02-22 04:07:00,76.289,76.289,76.277,76.277,106290000.0
2008-02-22 04:08:00,76.295,76.295,76.281,76.281,135900000.0
2008-02-22 04:09:00,76.289,76.292,76.274,76.274,156030000.0
2008-02-22 04:10:00,76.28,76.302,76.276,76.297,107690000.0
2008-02-22 04:11:00,76.285,76.304,76.274,76.274,95430000.0
2008-02-22 04:12:00,76.309,76.309,76.308,76.308,2450000.0
2008-02-22 04:13:00,76.271,76.284,76.271,76.274,17290000.0
2008-02-22 04:14:00,76.293,76.293,76.263,76.29,103720000.0
2008-02-22 04:15:00,76.278,76.29,76.263,76.286,144920000.0
2008-02-22 04:16:00,76.268,76.268,76.259,76.261,162750000.0
2008-02-22 04:17:00,76.269,76.294,76.269,76.294,109200000.0
2008-02-22 04:18:00,76.288,76.292,76.278,76.279,96510000.0
2008-02-22 04:20:00,76.267,76.288,76.267,76.285,85590000.0
2008-02-22 04:21:00,76.285,76.285,76.281,76.281,3980000.0
2008-02-22 04:24:00,76.298,76.298,76.298,76.298,2820000.0
2008-02-22 04:25:00,76.288,76.292,76.263,76.263,162510000.0
2008-02-22 04:26:00,76.279,76.295,76.275,76.295,112520000.0
2008-02-22 04:27:00,76.294,76.294,76.266,76.284,92080000.0
2008-02-22 04:28:00,76.278,76.291,76.265,76.265,16250000.0
2008-02-22 04:29:00,76.272,76.291,76.264,76.279,108960000.0
2008-02-22 04:30:00,76.286,76.287,76.269,76.269,101050000.0
2008-02-22 04:31:00,76.251,76.255,76.251,76.255,2900000.0
2008-02-22 04:32:00,76.246,76.253,76.234,76.234,95230000.0
2008-02-22 04:33:00,76.257,76.261,76.235,76.256,63170000.0
2008-02-22 04:34:00,76.235,76.264,76.235,76.264,91930000.0
2008-02-22 04:35:00,76.253,76.282,76.253,76.259,138290000.0
2008-02-22 04:36:00,76.281,76.289,76.242,76.269,158650000.0
2008-02-22 04:39:00,76.261,76.261,76.235,76.238,8470000.0
2008-02-22 04:40:00,76.27,76.271,76.266,76.27,66590000.0
2008-02-22 04:42:00,76.265,76.265,76.232,76.248,140260000.0
2008-02-22 04:43:00,76.233,76.265,76.225,76.265,152650000.0
2008-02-22 04:44:00,76.249,76.272,76.243,76.259,110460000.0
2008-02-22 04:45:00,76.291,76.291,76.243,76.243,91840000.0
2008-02-22 04:46:00,76.25,76.27,76.25,76.269,9950000.0
2008-02-22 04:47:00,76.25,76.276,76.25,76.276,139130000.0
2008-02-22 04:48:00,76.27,76.272,76.264,76.269,152520000.0
2008-02-22 04:49:00,76.258,76.259,76.257,76.259,115970000.0
2008-02-22 04:51:00,76.281,76.286,76.269,76.281,12250000.0
2008-02-22 04:52:00,76.26,76.26,76.259,76.259,3570000.0
2008-02-22 04:53:00,76.271,76.297,76.271,76.286,89330000.0
2008-02-22 04:54:00,76.293,76.296,76.282,76.282,9800000.0
2008-02-22 04:55:00,76.292,76.292,76.29,76.29,4320000.0
2008-02-22 04:56:00,76.298,76.3,76.297,76.299,98820000.0
2008-02-22 04:57:00,76.303,76.303,76.28,76.28,88550000.0
2008-02-22 04:58:00,76.294,76.294,76.294,76.294,2820000.0
2008-02-22 04:59:00,76.294,76.294,76.263,76.284,92080000.0
2008-02-22 05:00:00,76.299,76.299,76.264,76.27,14270000.0
2008-02-22 05:01:00,76.253,76.272,76.253,76.267,103490000.0
2008-02-22 05:02:00,76.261,76.27,76.253,76.266,84380000.0
2008-02-22 05:03:00,76.263,76.272,76.258,76.272,9930000.0
2008-02-22 05:04:00,76.255,76.265,76.246,76.265,107690000.0
2008-02-22 05:05:00,76.245,76.246,76.228,76.229,91760000.0
2008-02-22 05:06:00,76.263,76.268,76.253,76.258,15250000.0
2008-02-22 05:09:00,76.288,76.29,76.286,76.289,142080000.0
2008-02-22 05:11:00,76.248,76.25,76.247,76.249,109660000.0
2008-02-22 05:12:00,76.284,76.284,76.259,76.259,97750000.0
2008-02-22 05:13:00,76.279,76.279,76.279,76.279,2440000.0
2008-02-22 05:14:00,76.239,76.255,76.239,76.242,103030000.0
2008-02-22 05:15:00,76.295,76.295,76.243,76.252,57900000.0
2008-02-22 05:16:00,76.242,76.259,76.231,76.255,95980000.0
2008-02-22 05:17:00,76.249,76.258,76.249,76.25,134660000.0
2008-02-22 05:18:00,76.28,76.282,76.274,76.279,151040000.0
2008-02-22 05:19:00,76.258,76.263,76.242,76.258,103890000.0
2008-02-22 05:20:00,76.233,76.273,76.233,76.255,93770000.0
2008-02-22 05:21:00,76.265,76.265,76.243,76.263,12070000.0
2008-02-22 05:22:00,76.233,76.264,76.233,76.264,105360000.0
2008-02-22 05:23:00,76.248,76.272,76.231,76.231,100490000.0
2008-02-22 05:24:00,76.277,76.277,76.239,76.263,15120000.0
2008-02-22 05:25:00,76.237,76.256,76.237,76.25,11880000.0
2008-02-22 05:26:00,76.222,76.262,76.222,76.262,139560000.0
2008-02-22 05:27:00,76.31,76.312,76.304,76.309,150140000.0
2008-02-22 05:28:00,76.229,76.237,76.229,76.237,112170000.0
2008-02-22 05:29:00,76.233,76.262,76.224,76.224,92270000.0
2008-02-22 05:30:00,76.28,76.28,76.236,76.241,13830000.0
2008-02-22 05:31:00,76.265,76.265,76.234,76.263,63800000.0
2008-02-22 05:33:00,76.267,76.27,76.266,76.269,140210000.0
2008-02-22 05:34:00,76.255,76.273,76.255,76.27,166220000.0
2008-02-22 05:35:00,76.291,76.291,76.259,76.259,112200000.0
2008-02-22 05:36:00,76.291,76.291,76.25,76.251,95820000.0
2008-02-22 05:39:00,76.298,76.302,76.288,76.289,86460000.0
2008-02-22 05:40:00,76.248,76.257,76.248,76.249,14130000.0
2008-02-22 05:41:00,76.247,76.274,76.247,76.26,61780000.0
2008-02-22 05:42:00,76.28,76.287,76.28,76.287,72760000.0
2008-02-22 05:43:00,76.271,76.297,76.271,76.297,73040000.0
2008-02-22 05:45:00,76.313,76.323,76.278,76.323,66800000.0
2008-02-22 05:46:00,76.306,76.306,76.295,76.302,54900000.0
2008-02-22 05:48:00,76.299,76.299,76.275,76.291,48560000.0
2008-02-22 05:51:00,76.299,76.3,76.295,76.298,142450000.0
2008-02-22 05:53:00,76.281,76.3,76.277,76.298,68010000.0
2008-02-22 05:54:00,76.308,76.309,76.308,76.309,34110000.0
2008-02-22 05:55:00,76.283,76.305,76.283,76.305,46100000.0
2008-02-22 05:56:00,76.272,76.304,76.272,76.304,55960000.0
2008-02-22 05:57:00,76.308,76.311,76.304,76.307,126060000.0
2008-02-22 05:58:00,76.271,76.294,76.271,76.294,62480000.0
2008-02-22 06:00:00,76.308,76.308,76.298,76.298,34920000.0
2008-02-22 06:03:00,76.295,76.295,76.28,76.28,52240000.0
2008-02-22 06:04:00,76.309,76.31,76.306,76.308,115680000.0
2008-02-22 06:05:00,76.287,76.29,76.287,76.288,121000000.0
2008-02-22 06:06:00,76.335,76.335,76.294,76.296,64010000.0
2008-02-22 06:07:00,76.279,76.288,76.279,76.286,117250000.0
2008-02-22 06:08:00,76.297,76.299,76.292,76.299,95290000.0
2008-02-22 06:09:00,76.339,76.339,76.28,76.31,96500000.0
2008-02-22 06:10:00,76.28,76.302,76.28,76.302,54590000.0
2008-02-22 06:11:00,76.297,76.298,76.296,76.296,45020000.0
2008-02-22 06:12:00,76.304,76.304,76.273,76.273,27480000.0
2008-02-22 06:13:00,76.286,76.288,76.28,76.288,48820000.0
2008-02-22 06:14:00,76.281,76.304,76.276,76.304,24750000.0
2008-02-22 06:15:00,76.306,76.306,76.291,76.291,32720000.0
2008-02-22 06:18:00,76.309,76.309,76.304,76.308,90870000.0
2008-02-22 06:21:00,76.318,76.32,76.315,76.319,101100000.0
2008-02-22 06:24:00,76.317,76.317,76.309,76.309,118840000.0
2008-02-22 06:27:00,76.318,76.32,76.317,76.318,101800000.0
2008-02-22 06:30:00,76.336,76.337,76.33,76.33,67880000.0
2008-02-22 06:33:00,76.333,76.335,76.321,76.321,68770000.0
2008-02-22 06:34:00,76.302,76.331,76.302,76.324,121720000.0
2008-02-22 06:35:00,76.332,76.332,76.306,76.32,100900000.0
2008-02-22 06:36:00,76.333,76.333,76.315,76.319,98000000.0
2008-02-22 06:37:00,76.31,76.333,76.31,76.333,83990000.0
2008-02-22 06:38:00,76.31,76.328,76.297,76.325,80880000.0
2008-02-22 06:39:00,76.323,76.323,76.292,76.322,64400000.0
2008-02-22 06:42:00,76.327,76.333,76.304,76.326,101730000.0
2008-02-22 06:43:00,76.301,76.332,76.301,76.302,60060000.0
2008-02-22 06:44:00,76.326,76.328,76.304,76.325,69020000.0
2008-02-22 06:45:00,76.329,76.329,76.296,76.307,67200000.0
2008-02-22 06:46:00,76.299,76.32,76.293,76.293,72100000.0
2008-02-22 06:47:00,76.318,76.32,76.317,76.318,73020000.0
2008-02-22 06:48:00,76.326,76.331,76.296,76.326,42680000.0
2008-02-22 06:49:00,76.338,76.339,76.337,76.338,76350000.0
2008-02-22 06:50:00,76.324,76.324,76.298,76.315,105670000.0
2008-02-22 06:51:00,76.313,76.324,76.295,76.324,87650000.0
2008-02-22 06:52:00,76.299,76.324,76.294,76.324,68830000.0
2008-02-22 06:53:00,76.311,76.324,76.311,76.323,54520000.0
2008-02-22 06:54:00,76.328,76.328,76.317,76.317,88380000.0
2008-02-22 06:55:00,76.323,76.323,76.294,76.299,53130000.0
2008-02-22 06:56:00,76.312,76.326,76.311,76.326,55150000.0
2008-02-22 06:57:00,76.318,76.334,76.306,76.327,39350000.0
2008-02-22 06:58:00,76.306,76.306,76.301,76.306,44080000.0
2008-02-22 06:59:00,76.3,76.306,76.299,76.299,54300000.0
2008-02-22 07:00:00,76.327,76.334,76.302,76.334,101410000.0
2008-02-22 07:01:00,76.302,76.329,76.302,76.324,70920000.0
2008-02-22 07:02:00,76.317,76.32,76.317,76.319,86200000.0
2008-02-22 07:03:00,76.335,76.335,76.304,76.304,91210000.0
2008-02-22 07:04:00,76.308,76.308,76.301,76.301,106350000.0
2008-02-22 07:05:00,76.291,76.329,76.291,76.324,95110000.0
2008-02-22 07:06:00,76.326,76.334,76.312,76.334,102880000.0
2008-02-22 07:07:00,76.299,76.333,76.299,76.333,123400000.0
2008-02-22 07:08:00,76.329,76.333,76.302,76.333,88610000.0
2008-02-22 07:09:00,76.324,76.332,76.304,76.326,67990000.0
2008-02-22 07:11:00,76.289,76.298,76.289,76.295,85180000.0
2008-02-22 07:12:00,76.325,76.325,76.298,76.305,51640000.0
2008-02-22 07:15:00,76.355,76.355,76.297,76.299,137740000.0
2008-02-22 07:16:00,76.292,76.325,76.292,76.325,105220000.0
2008-02-22 07:17:00,76.29,76.32,76.29,76.298,91490000.0
2008-02-22 07:18:00,76.319,76.319,76.302,76.302,4550000.0
2008-02-22 07:19:00,76.293,76.316,76.289,76.316,16340000.0
2008-02-22 07:20:00,76.302,76.302,76.279,76.279,90870000.0
2008-02-22 07:21:00,76.317,76.319,76.317,76.319,5070000.0
2008-02-22 07:23:00,76.3,76.321,76.293,76.301,75080000.0
2008-02-22 07:24:00,76.31,76.334,76.307,76.31,84330000.0
2008-02-22 07:25:00,76.314,76.322,76.295,76.322,72940000.0
2008-02-22 07:26:00,76.293,76.304,76.291,76.291,72010000.0
2008-02-22 07:27:00,76.367,76.367,76.3,76.33,45590000.0
2008-02-22 07:29:00,76.293,76.323,76.293,76.299,112900000.0
2008-02-22 07:30:00,76.347,76.347,76.341,76.341,81550000.0
2008-02-22 07:32:00,76.337,76.337,76.311,76.311,51790000.0
2008-02-22 07:33:00,76.325,76.331,76.294,76.3,94030000.0
2008-02-22 07:34:00,76.29,76.325,76.29,76.298,70930000.0
2008-02-22 07:35:00,76.294,76.323,76.294,76.323,54550000.0
2008-02-22 07:36:00,76.368,76.369,76.367,76.368,40470000.0
2008-02-22 07:38:00,76.295,76.333,76.295,76.333,54180000.0
2008-02-22 07:39:00,76.354,76.354,76.333,76.333,98240000.0
2008-02-22 07:41:00,76.333,76.333,76.316,76.326,94880000.0
2008-02-22 07:42:00,76.329,76.33,76.326,76.329,92970000.0
2008-02-22 07:43:00,76.302,76.33,76.302,76.326,115680000.0
2008-02-22 07:44:00,76.335,76.338,76.329,76.33,99600000.0
2008-02-22 07:45:00,76.325,76.326,76.317,76.317,112600000.0
2008-02-22 07:46:00,76.31,76.328,76.304,76.326,125140000.0
2008-02-22 07:47:00,76.335,76.335,76.303,76.324,99050000.0
2008-02-22 07:48:00,76.316,76.316,76.291,76.305,77950000.0
2008-02-22 07:49:00,76.3,76.323,76.292,76.3,143010000.0
2008-02-22 07:50:00,76.323,76.323,76.296,76.308,92700000.0
2008-02-22 07:51:00,76.308,76.311,76.307,76.308,57340000.0
2008-02-22 07:52:00,76.282,76.295,76.282,76.286,88700000.0
2008-02-22 07:53:00,76.28,76.287,76.278,76.278,134080000.0
2008-02-22 07:54:00,76.34,76.342,76.334,76.339,143630000.0
2008-02-22 07:55:00,76.299,76.304,76.292,76.292,101730000.0
2008-02-22 07:56:00,76.284,76.291,76.277,76.279,93980000.0
2008-02-22 07:57:00,76.323,76.323,76.29,76.29,10150000.0
2008-02-22 07:58:00,76.303,76.329,76.296,76.329,89260000.0
2008-02-22 07:59:00,76.301,76.33,76.291,76.298,128030000.0
2008-02-22 08:00:00,76.321,76.355,76.3,76.328,146750000.0
2008-02-22 08:01:00,76.343,76.36,76.341,76.341,100450000.0
2008-02-22 08:02:00,76.348,76.36,76.32,76.323,90450000.0
2008-02-22 08:03:00,76.344,76.356,76.336,76.356,10510000.0
2008-02-22 08:04:00,76.33,76.362,76.33,76.341,121590000.0
2008-02-22 08:05:00,76.36,76.36,76.342,76.349,125580000.0
2008-02-22 08:06:00,76.369,76.389,76.364,76.386,102070000.0
2008-02-22 08:07:00,76.362,76.383,76.354,76.358,69370000.0
2008-02-22 08:08:00,76.366,76.374,76.344,76.365,137070000.0
2008-02-22 08:09:00,76.392,76.392,76.344,76.353,100860000.0
2008-02-22 08:10:00,76.344,76.373,76.344,76.36,55710000.0
2008-02-22 08:11:00,76.346,76.346,76.338,76.338,94020000.0
2008-02-22 08:12:00,76.362,76.362,76.343,76.347,127280000.0
2008-02-22 08:13:00,76.358,76.358,76.34,76.349,140630000.0
2008-02-22 08:14:00,76.337,76.347,76.337,76.347,102900000.0
2008-02-22 08:15:00,76.4,76.4,76.333,76.357,88430000.0
2008-02-22 08:16:00,76.332,76.343,76.332,76.341,10320000.0
2008-02-22 08:17:00,76.331,76.359,76.331,76.332,78310000.0
2008-02-22 08:18:00,76.359,76.359,76.325,76.337,101640000.0
2008-02-22 08:19:00,76.359,76.359,76.331,76.331,80630000.0
2008-02-22 08:20:00,76.347,76.351,76.326,76.34,104440000.0
2008-02-22 08:21:00,76.374,76.374,76.325,76.347,86060000.0
2008-02-22 08:22:00,76.341,76.36,76.336,76.341,61230000.0
2008-02-22 08:23:00,76.328,76.328,76.32,76.324,90630000.0
2008-02-22 08:24:00,76.345,76.353,76.324,76.338,79820000.0
2008-02-22 08:25:00,76.345,76.358,76.326,76.326,81170000.0
2008-02-22 08:26:00,76.348,76.348,76.33,76.33,82130000.0
2008-02-22 08:27:00,76.343,76.343,76.324,76.338,89130000.0
2008-02-22 08:28:00,76.346,76.346,76.324,76.339,77690000.0
2008-02-22 08:29:00,76.345,76.345,76.325,76.335,73920000.0
2008-02-22 08:30:00,76.348,76.353,76.336,76.35,89940000.0
2008-02-22 08:31:00,76.324,76.346,76.324,76.346,118370000.0
2008-02-22 08:32:00,76.333,76.333,76.295,76.295,133670000.0
2008-02-22 08:33:00,76.317,76.321,76.293,76.298,93630000.0
2008-02-22 08:34:00,76.287,76.306,76.287,76.306,68060000.0
2008-02-22 08:35:00,76.281,76.287,76.281,76.286,90860000.0
2008-02-22 08:36:00,76.316,76.316,76.265,76.28,92820000.0
2008-02-22 08:37:00,76.295,76.295,76.261,76.271,68370000.0
2008-02-22 08:38:00,76.263,76.294,76.263,76.294,32230000.0
2008-02-22 08:39:00,76.288,76.303,76.286,76.303,62020000.0
2008-02-22 08:40:00,76.288,76.289,76.286,76.288,62940000.0
2008-02-22 08:41:00,76.278,76.279,76.277,76.279,97060000.0
2008-02-22 08:42:00,76.296,76.296,76.281,76.281,100620000.0
2008-02-22 08:43:00,76.272,76.287,76.265,76.269,90700000.0
2008-02-22 08:44:00,76.281,76.297,76.277,76.295,57960000.0
2008-02-22 08:45:00,76.295,76.297,76.29,76.291,65560000.0
2008-02-22 08:46:00,76.262,76.287,76.255,76.255,104270000.0
2008-02-22 08:47:00,76.256,76.258,76.251,76.258,68710000.0
2008-02-22 08:48:00,76.272,76.272,76.254,76.261,42030000.0
2008-02-22 08:49:00,76.257,76.292,76.257,76.292,81350000.0
2008-02-22 08:50:00,76.307,76.318,76.287,76.308,61900000.0
2008-02-22 08:51:00,76.315,76.321,76.282,76.282,86130000.0
2008-02-22 08:52:00,76.289,76.324,76.283,76.324,68880000.0
2008-02-22 08:53:00,76.303,76.315,76.278,76.298,38090000.0
2008-02-22 08:54:00,76.301,76.302,76.271,76.302,72610000.0
2008-02-22 08:55:00,76.27,76.301,76.27,76.294,58230000.0
2008-02-22 08:56:00,76.286,76.288,76.284,76.286,38090000.0
2008-02-22 08:57:00,76.288,76.3,76.282,76.288,40440000.0
2008-02-22 08:58:00,76.279,76.288,76.279,76.286,93440000.0
2008-02-22 08:59:00,76.281,76.287,76.28,76.286,99210000.0
2008-02-22 09:00:00,76.317,76.329,76.288,76.314,135900000.0
2008-02-22 09:02:00,76.309,76.31,76.307,76.308,68580000.0
2008-02-22 09:03:00,76.306,76.322,76.296,76.31,28800000.0
2008-02-22 09:04:00,76.28,76.295,76.273,76.295,45350000.0
2008-02-22 09:05:00,76.277,76.277,76.272,76.272,58200000.0
2008-02-22 09:06:00,76.275,76.3,76.275,76.279,120650000.0
2008-02-22 09:08:00,76.272,76.297,76.272,76.295,35900000.0
2008-02-22 09:09:00,76.294,76.294,76.265,76.293,37650000.0
2008-02-22 09:10:00,76.262,76.274,76.261,76.261,18960000.0
2008-02-22 09:11:00,76.25,76.255,76.243,76.255,65720000.0
2008-02-22 09:12:00,76.283,76.283,76.259,76.26,53890000.0
2008-02-22 09:13:00,76.251,76.271,76.25,76.25,113970000.0
2008-02-22 09:14:00,76.269,76.276,76.269,76.275,127950000.0
2008-02-22 09:15:00,76.275,76.276,76.271,76.276,72460000.0
2008-02-22 09:16:00,76.264,76.273,76.246,76.25,107770000.0
2008-02-22 09:17:00,76.274,76.274,76.246,76.252,92100000.0
2008-02-22 09:18:00,76.278,76.278,76.26,76.26,97900000.0
2008-02-22 09:19:00,76.251,76.256,76.251,76.254,56640000.0
2008-02-22 09:20:00,76.263,76.264,76.258,76.258,44570000.0
2008-02-22 09:21:00,76.274,76.29,76.264,76.278,25980000.0
2008-02-22 09:22:00,76.253,76.289,76.253,76.284,48200000.0
2008-02-22 09:23:00,76.292,76.292,76.256,76.256,25410000.0
2008-02-22 09:24:00,76.276,76.276,76.25,76.25,38730000.0
2008-02-22 09:25:00,76.256,76.256,76.251,76.256,42000000.0
2008-02-22 09:26:00,76.269,76.269,76.265,76.268,90170000.0
2008-02-22 09:27:00,76.285,76.292,76.252,76.278,98150000.0
2008-02-22 09:28:00,76.259,76.268,76.257,76.257,66500000.0
2008-02-22 09:29:00,76.247,76.265,76.247,76.259,74990000.0
2008-02-22 09:30:00,76.284,76.284,76.257,76.258,97810000.0
2008-02-22 09:31:00,76.248,76.257,76.248,76.256,108370000.0
2008-02-22 09:32:00,76.265,76.286,76.255,76.255,154160000.0
2008-02-22 09:33:00,76.282,76.282,76.237,76.262,121080000.0
2008-02-22 09:34:00,76.235,76.261,76.228,76.261,100630000.0
2008-02-22 09:35:00,76.222,76.26,76.222,76.247,70550000.0
2008-02-22 09:36:00,76.25,76.26,76.223,76.223,103460000.0
2008-02-22 09:37:00,76.243,76.243,76.214,76.242,75140000.0
2008-02-22 09:38:00,76.199,76.234,76.199,76.209,83830000.0
2008-02-22 09:39:00,76.233,76.236,76.198,76.219,68390000.0
2008-02-22 09:40:00,76.196,76.221,76.183,76.183,42000000.0
2008-02-22 09:41:00,76.192,76.221,76.187,76.221,69280000.0
2008-02-22 09:42:00,76.219,76.237,76.202,76.202,62680000.0
2008-02-22 09:43:00,76.226,76.241,76.208,76.221,118890000.0
2008-02-22 09:44:00,76.209,76.243,76.209,76.212,96290000.0
2008-02-22 09:45:00,76.244,76.244,76.216,76.221,87210000.0
2008-02-22 09:46:00,76.243,76.243,76.189,76.195,81560000.0
2008-02-22 09:47:00,76.185,76.211,76.185,76.198,81190000.0
2008-02-22 09:48:00,76.224,76.224,76.194,76.201,59640000.0
2008-02-22 09:49:00,76.22,76.22,76.193,76.193,53410000.0
2008-02-22 09:50:00,76.21,76.243,76.2,76.243,63830000.0
2008-02-22 09:51:00,76.233,76.233,76.205,76.213,97190000.0
2008-02-22 09:52:00,76.245,76.245,76.224,76.228,62600000.0
2008-02-22 09:53:00,76.22,76.226,76.22,76.22,73350000.0
2008-02-22 09:54:00,76.243,76.243,76.215,76.221,66280000.0
2008-02-22 09:55:00,76.208,76.242,76.205,76.217,71710000.0
2008-02-22 09:56:00,76.192,76.232,76.192,76.232,69950000.0
2008-02-22 09:57:00,76.234,76.24,76.203,76.203,44790000.0
2008-02-22 09:58:00,76.213,76.241,76.208,76.241,78820000.0
2008-02-22 09:59:00,76.221,76.239,76.207,76.212,102940000.0
2008-02-22 10:00:00,76.219,76.219,76.167,76.191,79930000.0
2008-02-22 10:01:00,76.162,76.201,76.162,76.182,75680000.0
2008-02-22 10:02:00,76.187,76.187,76.18,76.181,57410000.0
2008-02-22 10:03:00,76.203,76.203,76.168,76.188,92620000.0
2008-02-22 10:04:00,76.2,76.2,76.15,76.152,61490000.0
2008-02-22 10:05:00,76.141,76.18,76.141,76.148,48530000.0
2008-02-22 10:06:00,76.163,76.18,76.14,76.14,37730000.0
2008-02-22 10:07:00,76.135,76.17,76.128,76.149,46110000.0
2008-02-22 10:08:00,76.158,76.181,76.154,76.176,54380000.0
2008-02-22 10:09:00,76.172,76.172,76.133,76.146,97560000.0
2008-02-22 10:10:00,76.146,76.182,76.146,76.153,64220000.0
2008-02-22 10:11:00,76.143,76.165,76.128,76.135,86480000.0
2008-02-22 10:12:00,76.146,76.169,76.124,76.146,93940000.0
2008-02-22 10:13:00,76.143,76.156,76.143,76.147,100230000.0
2008-02-22 10:14:00,76.158,76.158,76.149,76.156,96980000.0
2008-02-22 10:15:00,76.179,76.2,76.155,76.2,111210000.0
2008-02-22 10:16:00,76.169,76.183,76.169,76.172,128450000.0
2008-02-22 10:17:00,76.166,76.201,76.166,76.19,92770000.0
2008-02-22 10:18:00,76.195,76.202,76.165,76.202,71700000.0
2008-02-22 10:19:00,76.187,76.197,76.159,76.173,141990000.0
2008-02-22 10:20:00,76.184,76.184,76.155,76.177,95820000.0
2008-02-22 10:21:00,76.19,76.2,76.177,76.183,54540000.0
2008-02-22 10:22:00,76.188,76.214,76.182,76.182,82170000.0
2008-02-22 10:23:00,76.171,76.185,76.171,76.171,122330000.0
2008-02-22 10:24:00,76.212,76.224,76.187,76.202,136800000.0
2008-02-22 10:25:00,76.212,76.251,76.212,76.217,95670000.0
2008-02-22 10:26:00,76.236,76.239,76.192,76.192,91510000.0
2008-02-22 10:27:00,76.234,76.238,76.211,76.232,15640000.0
2008-02-22 10:28:00,76.194,76.201,76.174,76.174,92390000.0
2008-02-22 10:29:00,76.175,76.175,76.161,76.169,98940000.0
2008-02-22 10:30:00,76.187,76.187,76.178,76.179,135410000.0
2008-02-22 10:31:00,76.172,76.201,76.167,76.201,81410000.0
2008-02-22 10:32:00,76.179,76.203,76.177,76.178,66570000.0
2008-02-22 10:33:00,76.203,76.203,76.186,76.189,31770000.0
2008-02-22 10:34:00,76.198,76.21,76.185,76.205,43480000.0
2008-02-22 10:35:00,76.168,76.187,76.14,76.153,60820000.0
2008-02-22 10:36:00,76.152,76.17,76.135,76.17,129240000.0
2008-02-22 10:37:00,76.139,76.144,76.138,76.138,58450000.0
2008-02-22 10:38:00,76.153,76.197,76.153,76.171,35170000.0
2008-02-22 10:39:00,76.185,76.208,76.154,76.195,34470000.0
2008-02-22 10:40:00,76.231,76.231,76.2,76.215,17270000.0
2008-02-22 10:41:00,76.21,76.231,76.197,76.209,64260000.0
2008-02-22 10:42:00,76.214,76.215,76.195,76.215,52370000.0
2008-02-22 10:43:00,76.231,76.231,76.205,76.211,108340000.0
2008-02-22 10:44:00,76.203,76.236,76.203,76.233,107920000.0
2008-02-22 10:45:00,76.244,76.244,76.224,76.23,64720000.0
2008-02-22 10:46:00,76.22,76.24,76.205,76.218,120340000.0
2008-02-22 10:47:00,76.212,76.233,76.203,76.203,105570000.0
2008-02-22 10:48:00,76.215,76.229,76.196,76.201,93440000.0
2008-02-22 10:49:00,76.19,76.197,76.187,76.189,55770000.0
2008-02-22 10:50:00,76.203,76.225,76.196,76.198,45910000.0
2008-02-22 10:51:00,76.22,76.231,76.199,76.214,28060000.0
2008-02-22 10:52:00,76.205,76.233,76.205,76.21,46100000.0
2008-02-22 10:53:00,76.228,76.233,76.2,76.2,28680000.0
2008-02-22 10:54:00,76.224,76.228,76.205,76.211,33650000.0
2008-02-22 10:55:00,76.205,76.231,76.205,76.211,47990000.0
2008-02-22 10:56:00,76.233,76.233,76.205,76.233,82280000.0
2008-02-22 10:57:00,76.248,76.249,76.245,76.248,96820000.0
2008-02-22 10:58:00,76.22,76.242,76.217,76.242,72060000.0
2008-02-22 10:59:00,76.209,76.229,76.208,76.218,69800000.0
2008-02-22 11:00:00,76.227,76.243,76.197,76.243,109490000.0
2008-02-22 11:01:00,76.213,76.265,76.213,76.255,114660000.0
2008-02-22 11:02:00,76.249,76.276,76.247,76.252,159170000.0
2008-02-22 11:03:00,76.275,76.275,76.242,76.242,116790000.0
2008-02-22 11:04:00,76.252,76.272,76.238,76.272,102110000.0
2008-02-22 11:05:00,76.23,76.258,76.216,76.216,71960000.0
2008-02-22 11:06:00,76.254,76.254,76.215,76.223,99210000.0
2008-02-22 11:07:00,76.229,76.271,76.229,76.244,71540000.0
2008-02-22 11:08:00,76.265,76.274,76.237,76.251,78900000.0
2008-02-22 11:09:00,76.263,76.271,76.235,76.247,70780000.0
2008-02-22 11:10:00,76.238,76.242,76.223,76.223,40040000.0
2008-02-22 11:11:00,76.228,76.24,76.212,76.212,56010000.0
2008-02-22 11:12:00,76.226,76.236,76.205,76.22,65350000.0
2008-02-22 11:13:00,76.192,76.221,76.178,76.221,125250000.0
2008-02-22 11:14:00,76.207,76.238,76.195,76.202,96440000.0
2008-02-22 11:15:00,76.225,76.23,76.2,76.203,89700000.0
2008-02-22 11:16:00,76.22,76.227,76.195,76.195,87350000.0
2008-02-22 11:17:00,76.205,76.205,76.183,76.189,84930000.0
2008-02-22 11:18:00,76.208,76.223,76.196,76.223,68290000.0
2008-02-22 11:19:00,76.186,76.198,76.166,76.179,54090000.0
2008-02-22 11:20:00,76.202,76.202,76.174,76.181,64770000.0
2008-02-22 11:21:00,76.2,76.212,76.188,76.212,101300000.0
2008-02-22 11:22:00,76.2,76.212,76.192,76.205,65600000.0
2008-02-22 11:23:00,76.177,76.199,76.173,76.189,68950000.0
2008-02-22 11:24:00,76.197,76.201,76.175,76.181,74010000.0
2008-02-22 11:25:00,76.17,76.183,76.162,76.162,72340000.0
2008-02-22 11:26:00,76.174,76.176,76.121,76.14,72890000.0
2008-02-22 11:27:00,76.144,76.144,76.114,76.122,46070000.0
2008-02-22 11:28:00,76.134,76.171,76.131,76.141,82940000.0
2008-02-22 11:29:00,76.154,76.183,76.154,76.166,101780000.0
2008-02-22 11:30:00,76.193,76.193,76.167,76.187,85590000.0
2008-02-22 11:31:00,76.171,76.182,76.154,76.154,68500000.0
2008-02-22 11:32:00,76.137,76.159,76.104,76.104,55140000.0
2008-02-22 11:33:00,76.123,76.13,76.101,76.101,82190000.0
2008-02-22 11:34:00,76.107,76.123,76.066,76.066,59460000.0
2008-02-22 11:35:00,76.064,76.068,76.034,76.043,52300000.0
2008-02-22 11:36:00,76.034,76.07,76.034,76.058,39790000.0
2008-02-22 11:37:00,76.075,76.075,76.047,76.051,41970000.0
2008-02-22 11:38:00,76.061,76.081,76.057,76.081,53640000.0
2008-02-22 11:39:00,76.081,76.081,76.052,76.057,106590000.0
2008-02-22 11:40:00,76.059,76.108,76.059,76.088,67190000.0
2008-02-22 11:41:00,76.082,76.112,76.082,76.101,86890000.0
2008-02-22 11:42:00,76.109,76.111,76.095,76.1,92360000.0
2008-02-22 11:43:00,76.091,76.105,76.048,76.054,107250000.0
2008-02-22 11:44:00,76.044,76.079,76.039,76.041,97170000.0
2008-02-22 11:45:00,76.063,76.073,76.032,76.073,110780000.0
2008-02-22 11:46:00,76.037,76.046,76.036,76.046,118410000.0
2008-02-22 11:47:00,76.04,76.05,76.026,76.048,96360000.0
2008-02-22 11:48:00,76.08,76.092,76.067,76.073,78480000.0
2008-02-22 11:49:00,76.059,76.074,76.056,76.067,134910000.0
2008-02-22 11:50:00,76.057,76.064,76.05,76.06,100680000.0
2008-02-22 11:51:00,76.078,76.083,76.057,76.078,52710000.0
2008-02-22 11:52:00,76.088,76.107,76.069,76.098,86540000.0
2008-02-22 11:53:00,76.093,76.093,76.066,76.071,116550000.0
2008-02-22 11:54:00,76.099,76.114,76.077,76.114,133490000.0
2008-02-22 11:55:00,76.096,76.126,76.075,76.087,97840000.0
2008-02-22 11:56:00,76.114,76.114,76.057,76.06,90400000.0
2008-02-22 11:57:00,76.074,76.074,76.062,76.062,4320000.0
2008-02-22 11:58:00,76.085,76.085,76.054,76.054,114500000.0
2008-02-22 11:59:00,76.073,76.077,76.047,76.059,148470000.0
2008-02-22 12:00:00,76.083,76.083,76.048,76.06,123020000.0
2008-02-22 12:01:00,76.086,76.086,76.058,76.076,100150000.0
2008-02-22 12:02:00,76.069,76.081,76.057,76.067,68100000.0
2008-02-22 12:03:00,76.076,76.088,76.051,76.051,96980000.0
2008-02-22 12:04:00,76.075,76.093,76.058,76.093,62100000.0
2008-02-22 12:05:00,76.072,76.091,76.067,76.084,83790000.0
2008-02-22 12:06:00,76.099,76.099,76.06,76.063,67660000.0
2008-02-22 12:07:00,76.071,76.09,76.061,76.084,39760000.0
2008-02-22 12:08:00,76.078,76.092,76.073,76.092,67370000.0
2008-02-22 12:09:00,76.092,76.092,76.063,76.069,63110000.0
2008-02-22 12:10:00,76.058,76.074,76.055,76.074,120480000.0
2008-02-22 12:11:00,76.059,76.106,76.059,76.087,91940000.0
2008-02-22 12:12:00,76.107,76.116,76.103,76.116,91470000.0
2008-02-22 12:13:00,76.106,76.138,76.106,76.129,86120000.0
2008-02-22 12:14:00,76.121,76.139,76.115,76.127,76950000.0
2008-02-22 12:15:00,76.183,76.183,76.127,76.127,64630000.0
2008-02-22 12:16:00,76.127,76.138,76.103,76.103,49540000.0
2008-02-22 12:17:00,76.125,76.154,76.1,76.142,64690000.0
2008-02-22 12:18:00,76.155,76.163,76.132,76.132,96860000.0
2008-02-22 12:19:00,76.135,76.137,76.13,76.131,59070000.0
2008-02-22 12:20:00,76.145,76.169,76.145,76.158,65280000.0
2008-02-22 12:21:00,76.176,76.176,76.142,76.142,68300000.0
2008-02-22 12:22:00,76.164,76.172,76.144,76.166,66670000.0
2008-02-22 12:23:00,76.151,76.171,76.147,76.164,72500000.0
2008-02-22 12:24:00,76.164,76.164,76.103,76.133,46400000.0
2008-02-22 12:25:00,76.122,76.143,76.122,76.143,79250000.0
2008-02-22 12:26:00,76.112,76.133,76.112,76.133,106680000.0
2008-02-22 12:27:00,76.144,76.144,76.118,76.135,78110000.0
2008-02-22 12:28:00,76.119,76.143,76.113,76.137,67210000.0
2008-02-22 12:29:00,76.101,76.131,76.098,76.116,56410000.0
2008-02-22 12:30:00,76.128,76.133,76.116,76.133,89740000.0
2008-02-22 12:31:00,76.12,76.132,76.105,76.118,61800000.0
2008-02-22 12:32:00,76.101,76.124,76.101,76.116,50340000.0
2008-02-22 12:33:00,76.133,76.133,76.096,76.101,40240000.0
2008-02-22 12:35:00,76.093,76.113,76.093,76.1,51310000.0
2008-02-22 12:36:00,76.114,76.114,76.083,76.083,112920000.0
2008-02-22 12:37:00,76.092,76.111,76.085,76.09,63560000.0
2008-02-22 12:38:00,76.1,76.115,76.1,76.115,82390000.0
2008-02-22 12:39:00,76.105,76.105,76.082,76.091,96080000.0
2008-02-22 12:41:00,76.093,76.111,76.093,76.094,94920000.0
2008-02-22 12:42:00,76.116,76.116,76.09,76.09,110560000.0
2008-02-22 12:43:00,76.101,76.134,76.101,76.134,124840000.0
2008-02-22 12:44:00,76.118,76.118,76.093,76.093,93570000.0
2008-02-22 12:45:00,76.124,76.124,76.103,76.103,69520000.0
2008-02-22 12:46:00,76.091,76.097,76.089,76.092,131710000.0
2008-02-22 12:47:00,76.099,76.103,76.096,76.1,87680000.0
2008-02-22 12:48:00,76.128,76.133,76.099,76.133,60470000.0
2008-02-22 12:49:00,76.116,76.116,76.099,76.099,90260000.0
2008-02-22 12:50:00,76.092,76.121,76.092,76.109,121710000.0
2008-02-22 12:51:00,76.129,76.131,76.104,76.119,154390000.0
2008-02-22 12:53:00,76.133,76.133,76.106,76.124,89900000.0
2008-02-22 12:54:00,76.138,76.138,76.138,76.138,1130000.0
2008-02-22 12:55:00,76.131,76.134,76.13,76.131,11120000.0
2008-02-22 12:56:00,76.134,76.134,76.104,76.126,97610000.0
2008-02-22 12:57:00,76.138,76.138,76.124,76.124,66290000.0
2008-02-22 12:58:00,76.098,76.101,76.089,76.096,100000000.0
2008-02-22 12:59:00,76.093,76.115,76.083,76.115,137620000.0
2008-02-22 13:00:00,76.121,76.121,76.082,76.082,148380000.0
2008-02-22 13:01:00,76.086,76.094,76.072,76.094,102990000.0
2008-02-22 13:02:00,76.074,76.09,76.071,76.077,92870000.0
2008-02-22 13:03:00,76.105,76.105,76.06,76.06,15400000.0
2008-02-22 13:04:00,76.054,76.061,76.014,76.014,22410000.0
2008-02-22 13:05:00,76.011,76.038,76.002,76.03,128690000.0
2008-02-22 13:06:00,76.045,76.056,76.034,76.056,157110000.0
2008-02-22 13:07:00,76.063,76.078,76.037,76.054,110420000.0
2008-02-22 13:08:00,76.043,76.068,76.034,76.034,91370000.0
2008-02-22 13:09:00,76.059,76.073,76.051,76.062,21440000.0
2008-02-22 13:10:00,76.051,76.068,76.036,76.058,72690000.0
2008-02-22 13:11:00,76.083,76.083,76.065,76.071,99420000.0
2008-02-22 13:12:00,76.084,76.084,76.065,76.065,104770000.0
2008-02-22 13:13:00,76.075,76.079,76.047,76.073,112320000.0
2008-02-22 13:14:00,76.083,76.083,76.048,76.081,122300000.0
2008-02-22 13:15:00,76.084,76.084,76.042,76.042,116690000.0
2008-02-22 13:16:00,76.051,76.051,76.015,76.038,130290000.0
2008-02-22 13:17:00,76.022,76.042,76.015,76.021,102720000.0
2008-02-22 13:18:00,76.073,76.073,76.026,76.026,83600000.0
2008-02-22 13:19:00,76.032,76.051,76.027,76.047,172300000.0
2008-02-22 13:20:00,76.039,76.071,76.039,76.052,105460000.0
2008-02-22 13:21:00,76.075,76.075,76.047,76.067,60710000.0
2008-02-22 13:22:00,76.061,76.068,76.06,76.065,93280000.0
2008-02-22 13:23:00,76.053,76.072,76.053,76.062,129810000.0
2008-02-22 13:24:00,76.082,76.088,76.08,76.087,153180000.0
2008-02-22 13:25:00,76.068,76.069,76.067,76.069,113270000.0
2008-02-22 13:26:00,76.095,76.095,76.053,76.053,92240000.0
2008-02-22 13:27:00,76.104,76.104,76.074,76.103,22310000.0
2008-02-22 13:28:00,76.083,76.111,76.083,76.091,103270000.0
2008-02-22 13:29:00,76.097,76.105,76.082,76.105,78080000.0
2008-02-22 13:30:00,76.122,76.122,76.088,76.107,105550000.0
2008-02-22 13:31:00,76.115,76.115,76.079,76.088,102420000.0
2008-02-22 13:32:00,76.096,76.096,76.063,76.079,125970000.0
2008-02-22 13:33:00,76.092,76.092,76.057,76.085,102990000.0
2008-02-22 13:34:00,76.07,76.09,76.061,76.061,121500000.0
2008-02-22 13:35:00,76.068,76.079,76.049,76.075,133390000.0
2008-02-22 13:36:00,76.067,76.067,76.058,76.058,105500000.0
2008-02-22 13:37:00,76.083,76.092,76.062,76.062,77730000.0
2008-02-22 13:38:00,76.084,76.084,76.053,76.083,157420000.0
2008-02-22 13:39:00,76.072,76.072,76.047,76.051,108040000.0
2008-02-22 13:40:00,76.042,76.051,76.032,76.032,60620000.0
2008-02-22 13:41:00,76.037,76.037,76.028,76.028,94180000.0
2008-02-22 13:42:00,76.054,76.054,76.026,76.048,136670000.0
2008-02-22 13:43:00,76.032,76.051,76.028,76.031,155600000.0
2008-02-22 13:44:00,76.024,76.05,76.024,76.038,117060000.0
2008-02-22 13:45:00,76.085,76.085,76.068,76.069,98290000.0
2008-02-22 13:46:00,76.062,76.083,76.055,76.083,12780000.0
2008-02-22 13:47:00,76.076,76.076,76.054,76.054,84840000.0
2008-02-22 13:48:00,76.078,76.078,76.039,76.067,119910000.0
2008-02-22 13:49:00,76.06,76.076,76.043,76.076,94410000.0
2008-02-22 13:50:00,76.06,76.081,76.052,76.061,78480000.0
2008-02-22 13:51:00,76.084,76.084,76.05,76.065,63330000.0
2008-02-22 13:53:00,76.058,76.059,76.031,76.037,65740000.0
2008-02-22 13:54:00,76.056,76.056,76.03,76.03,55600000.0
2008-02-22 13:55:00,76.038,76.038,76.031,76.036,44480000.0
2008-02-22 13:56:00,76.028,76.042,76.009,76.013,47670000.0
2008-02-22 13:57:00,76.026,76.044,76.006,76.044,61700000.0
2008-02-22 13:58:00,76.034,76.062,76.034,76.062,104220000.0
2008-02-22 13:59:00,76.049,76.055,76.043,76.055,70590000.0
2008-02-22 14:00:00,76.06,76.06,76.029,76.039,96700000.0
2008-02-22 14:01:00,76.069,76.07,76.066,76.069,95160000.0
2008-02-22 14:02:00,76.048,76.048,76.04,76.041,103990000.0
2008-02-22 14:03:00,76.067,76.067,76.021,76.022,104840000.0
2008-02-22 14:04:00,76.027,76.044,76.017,76.044,116880000.0
2008-02-22 14:05:00,76.007,76.031,76.003,76.012,123210000.0
2008-02-22 14:06:00,76.038,76.038,76.004,76.01,97030000.0
2008-02-22 14:07:00,76.039,76.042,76.025,76.042,71180000.0
2008-02-22 14:08:00,76.03,76.066,76.03,76.066,146240000.0
2008-02-22 14:09:00,76.07,76.081,76.054,76.077,101220000.0
2008-02-22 14:10:00,76.063,76.083,76.063,76.079,55820000.0
2008-02-22 14:11:00,76.087,76.101,76.068,76.101,92550000.0
2008-02-22 14:12:00,76.103,76.103,76.076,76.083,127870000.0
2008-02-22 14:13:00,76.088,76.088,76.078,76.08,138410000.0
2008-02-22 14:14:00,76.088,76.088,76.079,76.086,93130000.0
2008-02-22 14:15:00,76.111,76.111,76.081,76.081,86950000.0
2008-02-22 14:16:00,76.114,76.116,76.11,76.115,14500000.0
2008-02-22 14:17:00,76.11,76.116,76.11,76.116,74000000.0
2008-02-22 14:18:00,76.118,76.12,76.116,76.118,49720000.0
2008-02-22 14:19:00,76.103,76.107,76.067,76.091,76450000.0
2008-02-22 14:20:00,76.069,76.071,76.047,76.05,122170000.0
2008-02-22 14:21:00,76.072,76.072,76.045,76.059,83460000.0
2008-02-22 14:22:00,76.049,76.083,76.043,76.083,73430000.0
2008-02-22 14:23:00,76.053,76.074,76.053,76.074,54230000.0
2008-02-22 14:24:00,76.076,76.09,76.057,76.069,94620000.0
2008-02-22 14:25:00,76.08,76.1,76.075,76.094,62660000.0
2008-02-22 14:26:00,76.089,76.09,76.087,76.089,55490000.0
2008-02-22 14:27:00,76.118,76.118,76.061,76.088,41270000.0
2008-02-22 14:28:00,76.066,76.066,76.059,76.066,40070000.0
2008-02-22 14:29:00,76.066,76.093,76.066,76.093,54680000.0
2008-02-22 14:30:00,76.083,76.085,76.066,76.076,100760000.0
2008-02-22 14:31:00,76.104,76.104,76.072,76.095,74480000.0
2008-02-22 14:33:00,76.071,76.077,76.07,76.076,92170000.0
2008-02-22 14:34:00,76.07,76.076,76.069,76.069,107320000.0
2008-02-22 14:35:00,76.08,76.097,76.075,76.086,101860000.0
2008-02-22 14:36:00,76.14,76.14,76.088,76.088,119150000.0
2008-02-22 14:38:00,76.089,76.089,76.08,76.081,99690000.0
2008-02-22 14:39:00,76.106,76.106,76.073,76.078,74560000.0
2008-02-22 14:40:00,76.072,76.095,76.072,76.082,139390000.0
2008-02-22 14:41:00,76.074,76.104,76.074,76.104,99470000.0
2008-02-22 14:42:00,76.075,76.114,76.075,76.114,59500000.0
2008-02-22 14:43:00,76.106,76.112,76.092,76.112,89160000.0
2008-02-22 14:44:00,76.105,76.116,76.087,76.116,122900000.0
2008-02-22 14:45:00,76.106,76.112,76.08,76.109,144600000.0
2008-02-22 14:46:00,76.083,76.109,76.083,76.096,96350000.0
2008-02-22 14:47:00,76.091,76.102,76.085,76.098,86580000.0
2008-02-22 14:48:00,76.097,76.097,76.088,76.088,4320000.0
2008-02-22 14:49:00,76.083,76.083,76.059,76.059,55720000.0
2008-02-22 14:50:00,76.072,76.088,76.065,76.086,45740000.0
2008-02-22 14:51:00,76.103,76.103,76.066,76.095,65940000.0
2008-02-22 14:52:00,76.07,76.085,76.07,76.085,97990000.0
2008-02-22 14:53:00,76.08,76.087,76.08,76.08,64200000.0
2008-02-22 14:54:00,76.103,76.103,76.071,76.087,70610000.0
2008-02-22 14:55:00,76.065,76.072,76.043,76.059,73250000.0
2008-02-22 14:56:00,76.031,76.05,76.015,76.031,70620000.0
2008-02-22 14:57:00,76.045,76.054,76.013,76.027,75810000.0
2008-02-22 14:58:00,76.036,76.043,76.017,76.043,53270000.0
2008-02-22 14:59:00,76.013,76.049,76.013,76.036,80080000.0
2008-02-22 15:00:00,76.061,76.061,76.007,76.012,113870000.0
2008-02-22 15:01:00,76.015,76.027,75.987,76.006,74830000.0
2008-02-22 15:02:00,75.986,75.995,75.981,75.995,75400000.0
2008-02-22 15:03:00,75.989,76.0,75.968,75.994,53060000.0
2008-02-22 15:04:00,75.971,75.994,75.967,75.977,84750000.0
2008-02-22 15:05:00,76.006,76.008,75.999,76.008,58280000.0
2008-02-22 15:06:00,76.0,76.013,75.994,76.013,52450000.0
2008-02-22 15:07:00,75.998,76.02,75.984,76.008,40830000.0
2008-02-22 15:08:00,75.995,75.999,75.983,75.995,47190000.0
2008-02-22 15:09:00,75.968,75.981,75.951,75.951,57770000.0
2008-02-22 15:10:00,75.949,75.989,75.946,75.985,111270000.0
2008-02-22 15:11:00,75.969,75.982,75.946,75.969,65900000.0
2008-02-22 15:12:00,75.977,75.984,75.956,75.984,86050000.0
2008-02-22 15:13:00,75.981,75.991,75.973,75.973,100410000.0
2008-02-22 15:14:00,75.984,76.012,75.984,75.998,106910000.0
2008-02-22 15:15:00,76.015,76.031,75.996,76.023,94930000.0
2008-02-22 15:16:00,76.056,76.084,76.035,76.072,110260000.0
2008-02-22 15:17:00,76.071,76.107,76.071,76.099,121450000.0
2008-02-22 15:18:00,76.112,76.112,76.074,76.08,101670000.0
2008-02-22 15:19:00,76.066,76.085,76.054,76.06,77890000.0
2008-02-22 15:20:00,76.068,76.074,76.054,76.054,137150000.0
2008-02-22 15:21:00,76.065,76.065,76.053,76.053,89000000.0
2008-02-22 15:22:00,76.076,76.076,76.055,76.068,52020000.0
2008-02-22 15:23:00,76.057,76.064,76.042,76.05,95950000.0
2008-02-22 15:24:00,76.038,76.063,76.036,76.04,128810000.0
2008-02-22 15:25:00,76.066,76.095,76.061,76.095,139110000.0
2008-02-22 15:26:00,76.093,76.119,76.093,76.102,95110000.0
2008-02-22 15:27:00,76.115,76.117,76.081,76.082,83560000.0
2008-02-22 15:28:00,76.111,76.111,76.083,76.088,19210000.0
2008-02-22 15:29:00,76.081,76.104,76.081,76.098,98080000.0
2008-02-22 15:30:00,76.105,76.109,76.076,76.088,80330000.0
2008-02-22 15:31:00,76.096,76.113,76.086,76.094,143330000.0
2008-02-22 15:32:00,76.081,76.112,76.081,76.108,91400000.0
2008-02-22 15:33:00,76.101,76.114,76.077,76.114,59440000.0
2008-02-22 15:34:00,76.114,76.159,76.114,76.135,91590000.0
2008-02-22 15:35:00,76.133,76.159,76.133,76.135,142050000.0
2008-02-22 15:36:00,76.153,76.153,76.112,76.139,151110000.0
2008-02-22 15:37:00,76.147,76.159,76.134,76.134,101780000.0
2008-02-22 15:38:00,76.148,76.16,76.12,76.133,82930000.0
2008-02-22 15:39:00,76.17,76.175,76.155,76.155,15820000.0
2008-02-22 15:40:00,76.164,76.207,76.164,76.182,56310000.0
2008-02-22 15:41:00,76.183,76.202,76.176,76.195,83600000.0
2008-02-22 15:42:00,76.174,76.212,76.174,76.183,121780000.0
2008-02-22 15:43:00,76.189,76.196,76.184,76.195,138280000.0
2008-02-22 15:44:00,76.207,76.212,76.185,76.191,97070000.0
2008-02-22 15:45:00,76.217,76.229,76.198,76.207,95470000.0
2008-02-22 15:46:00,76.19,76.203,76.186,76.203,12390000.0
2008-02-22 15:47:00,76.167,76.189,76.162,76.162,99240000.0
2008-02-22 15:48:00,76.175,76.175,76.154,76.16,68170000.0
2008-02-22 15:49:00,76.185,76.187,76.179,76.179,38890000.0
2008-02-22 15:50:00,76.191,76.21,76.18,76.197,72210000.0
2008-02-22 15:51:00,76.202,76.232,76.197,76.211,57900000.0
2008-02-22 15:52:00,76.216,76.226,76.193,76.226,72770000.0
2008-02-22 15:53:00,76.22,76.24,76.204,76.204,71300000.0
2008-02-22 15:54:00,76.23,76.238,76.208,76.219,38600000.0
2008-02-22 15:55:00,76.208,76.241,76.206,76.228,71550000.0
2008-02-22 15:56:00,76.211,76.238,76.21,76.224,57270000.0
2008-02-22 15:57:00,76.26,76.26,76.225,76.254,44670000.0
2008-02-22 15:58:00,76.235,76.247,76.217,76.245,43480000.0
2008-02-22 15:59:00,76.236,76.289,76.228,76.276,96150000.0
2008-02-22 16:00:00,76.273,76.277,76.225,76.225,102510000.0
2008-02-22 16:01:00,76.228,76.245,76.214,76.245,143810000.0
2008-02-22 16:02:00,76.213,76.242,76.213,76.214,75660000.0
2008-02-22 16:03:00,76.216,76.221,76.197,76.208,63540000.0
2008-02-22 16:04:00,76.199,76.228,76.193,76.206,34680000.0
2008-02-22 16:05:00,76.221,76.241,76.212,76.212,46410000.0
2008-02-22 16:06:00,76.232,76.235,76.207,76.235,62080000.0
2008-02-22 16:07:00,76.22,76.241,76.215,76.227,134240000.0
2008-02-22 16:08:00,76.193,76.209,76.165,76.183,61760000.0
2008-02-22 16:09:00,76.193,76.201,76.173,76.173,42460000.0
2008-02-22 16:10:00,76.171,76.183,76.163,76.183,40590000.0
2008-02-22 16:11:00,76.175,76.175,76.161,76.174,19760000.0
2008-02-22 16:12:00,76.172,76.172,76.133,76.133,70850000.0
2008-02-22 16:13:00,76.153,76.153,76.118,76.136,55700000.0
2008-02-22 16:14:00,76.119,76.15,76.116,76.141,113660000.0
2008-02-22 16:15:00,76.155,76.163,76.135,76.163,128380000.0
2008-02-22 16:16:00,76.129,76.146,76.116,76.135,70200000.0
2008-02-22 16:17:00,76.12,76.134,76.085,76.091,115730000.0
2008-02-22 16:18:00,76.098,76.112,76.078,76.081,100360000.0
2008-02-22 16:19:00,76.094,76.094,76.056,76.063,93780000.0
2008-02-22 16:20:00,76.07,76.112,76.07,76.112,52200000.0
2008-02-22 16:21:00,76.089,76.107,76.085,76.102,46110000.0
2008-02-22 16:22:00,76.091,76.113,76.083,76.113,29390000.0
2008-02-22 16:23:00,76.126,76.13,76.106,76.12,42910000.0
2008-02-22 16:24:00,76.138,76.143,76.116,76.131,25940000.0
2008-02-22 16:25:00,76.12,76.127,76.12,76.127,39750000.0
2008-02-22 16:26:00,76.119,76.128,76.119,76.128,51820000.0
2008-02-22 16:27:00,76.156,76.156,76.149,76.156,80380000.0
2008-02-22 16:28:00,76.149,76.149,76.145,76.148,100120000.0
2008-02-22 16:29:00,76.154,76.154,76.126,76.136,69340000.0
2008-02-22 16:30:00,76.131,76.141,76.114,76.12,73000000.0
2008-02-22 16:31:00,76.144,76.144,76.116,76.134,124900000.0
2008-02-22 16:32:00,76.115,76.131,76.104,76.117,110950000.0
2008-02-22 16:33:00,76.143,76.143,76.107,76.108,152200000.0
2008-02-22 16:34:00,76.093,76.093,76.07,76.07,115450000.0
2008-02-22 16:35:00,76.083,76.113,76.083,76.107,109110000.0
2008-02-22 16:36:00,76.125,76.139,76.118,76.129,65640000.0
2008-02-22 16:37:00,76.124,76.17,76.12,76.146,95660000.0
2008-02-22 16:38:00,76.135,76.143,76.108,76.121,71350000.0
2008-02-22 16:39:00,76.108,76.143,76.091,76.143,87410000.0
2008-02-22 16:40:00,76.111,76.132,76.106,76.126,72190000.0
2008-02-22 16:41:00,76.097,76.11,76.081,76.091,39660000.0
2008-02-22 16:42:00,76.104,76.104,76.063,76.069,67300000.0
2008-02-22 16:43:00,76.062,76.088,76.055,76.08,65160000.0
2008-02-22 16:44:00,76.04,76.069,76.034,76.045,130980000.0
2008-02-22 16:45:00,76.072,76.072,76.027,76.072,89000000.0
2008-02-22 16:46:00,76.057,76.057,76.049,76.049,91320000.0
2008-02-22 16:47:00,76.074,76.074,76.027,76.032,80340000.0
2008-02-22 16:48:00,76.052,76.069,76.044,76.058,81170000.0
2008-02-22 16:49:00,76.054,76.108,76.054,76.093,62770000.0
2008-02-22 16:50:00,76.091,76.112,76.091,76.097,53050000.0
2008-02-22 16:51:00,76.117,76.146,76.099,76.103,61700000.0
2008-02-22 16:52:00,76.109,76.131,76.108,76.117,99990000.0
2008-02-22 16:53:00,76.143,76.143,76.093,76.093,59470000.0
2008-02-22 16:54:00,76.112,76.142,76.106,76.134,71840000.0
2008-02-22 16:55:00,76.116,76.129,76.084,76.084,72790000.0
2008-02-22 16:56:00,76.092,76.092,76.063,76.063,85420000.0
2008-02-22 16:57:00,76.073,76.101,76.073,76.082,76390000.0
2008-02-22 16:58:00,76.087,76.091,76.065,76.086,46480000.0
2008-02-22 16:59:00,76.076,76.111,76.076,76.098,78330000.0
2008-02-22 17:00:00,76.119,76.13,76.085,76.095,103400000.0
2008-02-22 17:01:00,76.107,76.113,76.088,76.107,77870000.0
2008-02-22 17:02:00,76.095,76.114,76.072,76.114,69620000.0
2008-02-22 17:03:00,76.116,76.123,76.085,76.085,54970000.0
2008-02-22 17:04:00,76.093,76.101,76.069,76.085,101240000.0
2008-02-22 17:05:00,76.08,76.104,76.078,76.104,61150000.0
2008-02-22 17:06:00,76.105,76.105,76.066,76.066,50200000.0
2008-02-22 17:07:00,76.073,76.081,76.043,76.043,43640000.0
2008-02-22 17:08:00,76.075,76.1,76.047,76.078,44600000.0
2008-02-22 17:09:00,76.073,76.078,76.05,76.058,50940000.0
2008-02-22 17:10:00,76.073,76.095,76.063,76.095,103940000.0
2008-02-22 17:11:00,76.065,76.091,76.049,76.091,62360000.0
2008-02-22 17:12:00,76.08,76.106,76.067,76.077,89610000.0
2008-02-22 17:13:00,76.066,76.068,76.036,76.057,93880000.0
2008-02-22 17:14:00,76.053,76.074,76.048,76.066,111920000.0
2008-02-22 17:15:00,76.052,76.069,76.037,76.05,96060000.0
2008-02-22 17:16:00,76.012,76.033,76.012,76.025,119590000.0
2008-02-22 17:17:00,76.011,76.041,76.011,76.024,126630000.0
2008-02-22 17:18:00,76.05,76.063,76.027,76.063,93480000.0
2008-02-22 17:19:00,76.055,76.055,76.033,76.04,76790000.0
2008-02-22 17:20:00,76.021,76.037,76.006,76.013,143520000.0
2008-02-22 17:21:00,76.03,76.03,75.979,75.983,95250000.0
2008-02-22 17:22:00,76.015,76.03,75.996,76.003,50880000.0
2008-02-22 17:23:00,76.013,76.024,75.993,76.002,91530000.0
2008-02-22 17:24:00,76.013,76.013,75.983,75.989,122690000.0
2008-02-22 17:25:00,76.004,76.03,75.999,76.023,148860000.0
2008-02-22 17:26:00,76.014,76.02,75.987,76.009,98810000.0
2008-02-22 17:27:00,76.001,76.006,75.973,75.973,91980000.0
2008-02-22 17:28:00,75.985,76.023,75.985,76.004,18900000.0
2008-02-22 17:29:00,76.022,76.022,75.983,75.983,125770000.0
2008-02-22 17:30:00,76.01,76.011,75.965,75.97,93470000.0
2008-02-22 17:31:00,75.997,76.01,75.965,76.01,76230000.0
2008-02-22 17:32:00,75.988,76.01,75.981,75.981,143500000.0
2008-02-22 17:33:00,75.982,75.982,75.936,75.936,96140000.0
2008-02-22 17:34:00,75.967,75.981,75.936,75.936,55850000.0
2008-02-22 17:35:00,75.929,75.95,75.916,75.95,89790000.0
2008-02-22 17:36:00,75.954,75.954,75.924,75.93,127000000.0
2008-02-22 17:37:00,75.943,75.986,75.94,75.985,141390000.0
2008-02-22 17:38:00,75.995,75.999,75.966,75.971,96710000.0
2008-02-22 17:39:00,75.957,75.986,75.934,75.934,85560000.0
2008-02-22 17:40:00,75.961,75.99,75.961,75.989,7710000.0
2008-02-22 17:41:00,75.967,75.985,75.954,75.985,143420000.0
2008-02-22 17:42:00,75.979,76.008,75.96,75.99,99820000.0
2008-02-22 17:43:00,75.984,76.02,75.979,75.993,52180000.0
2008-02-22 17:44:00,76.015,76.054,76.01,76.028,83210000.0
2008-02-22 17:45:00,76.061,76.061,76.024,76.031,123940000.0
2008-02-22 17:46:00,76.052,76.052,76.013,76.013,150720000.0
2008-02-22 17:47:00,76.003,76.034,75.996,76.009,106400000.0
2008-02-22 17:48:00,76.033,76.056,76.024,76.036,88330000.0
2008-02-22 17:49:00,76.034,76.04,75.996,76.013,13140000.0
2008-02-22 17:50:00,75.97,76.016,75.97,75.999,56590000.0
2008-02-22 17:51:00,76.008,76.017,75.963,76.001,70610000.0
2008-02-22 17:52:00,75.988,76.009,75.978,75.999,66710000.0
2008-02-22 17:53:00,75.962,75.979,75.946,75.969,36630000.0
2008-02-22 17:54:00,76.002,76.002,75.968,75.988,64550000.0
2008-02-22 17:55:00,75.996,76.02,75.98,75.98,58310000.0
2008-02-22 17:56:00,75.986,76.002,75.957,75.97,42000000.0
2008-02-22 17:57:00,75.991,76.006,75.963,75.971,44060000.0
2008-02-22 17:58:00,75.98,76.014,75.977,76.014,92650000.0
2008-02-22 17:59:00,75.982,76.008,75.97,76.006,105530000.0
2008-02-22 18:00:00,76.008,76.011,75.986,75.992,141610000.0
2008-02-22 18:01:00,75.983,76.035,75.974,75.984,78390000.0
2008-02-22 18:02:00,75.995,76.018,75.969,75.982,71400000.0
2008-02-22 18:03:00,76.003,76.003,75.965,75.982,36340000.0
2008-02-22 18:04:00,75.968,75.968,75.961,75.966,48010000.0
2008-02-22 18:05:00,75.959,75.989,75.948,75.949,54020000.0
2008-02-22 18:06:00,75.961,75.994,75.961,75.968,137020000.0
2008-02-22 18:07:00,75.963,75.994,75.963,75.97,68130000.0
2008-02-22 18:08:00,76.012,76.016,75.979,76.012,46900000.0
2008-02-22 18:09:00,76.005,76.008,75.967,76.002,42340000.0
2008-02-22 18:10:00,75.96,75.977,75.942,75.942,17320000.0
2008-02-22 18:11:00,75.948,75.969,75.935,75.938,70070000.0
2008-02-22 18:12:00,75.958,75.99,75.948,75.953,59570000.0
2008-02-22 18:13:00,75.979,75.981,75.95,75.959,122140000.0
2008-02-22 18:14:00,75.976,76.02,75.976,76.02,120830000.0
2008-02-22 18:15:00,76.025,76.044,76.007,76.044,71720000.0
2008-02-22 18:16:00,76.029,76.058,76.025,76.039,118270000.0
2008-02-22 18:17:00,76.049,76.077,76.039,76.075,105720000.0
2008-02-22 18:18:00,76.066,76.07,76.046,76.05,106390000.0
2008-02-22 18:19:00,76.044,76.08,76.044,76.08,54230000.0
2008-02-22 18:20:00,76.057,76.072,76.052,76.072,51160000.0
2008-02-22 18:21:00,76.068,76.068,76.026,76.065,25190000.0
2008-02-22 18:22:00,76.033,76.053,76.027,76.03,44240000.0
2008-02-22 18:23:00,76.022,76.051,76.022,76.031,31790000.0
2008-02-22 18:24:00,76.064,76.064,76.027,76.039,33280000.0
2008-02-22 18:25:00,76.037,76.068,76.022,76.051,48740000.0
2008-02-22 18:26:00,76.039,76.063,76.032,76.048,87190000.0
2008-02-22 18:27:00,76.081,76.081,76.035,76.047,102580000.0
2008-02-22 18:28:00,76.028,76.061,76.026,76.039,67330000.0
2008-02-22 18:29:00,76.055,76.061,76.035,76.035,80410000.0
2008-02-22 18:30:00,76.065,76.077,76.048,76.074,101970000.0
2008-02-22 18:31:00,76.031,76.073,76.031,76.073,113440000.0
2008-02-22 18:32:00,76.08,76.08,76.056,76.075,160860000.0
2008-02-22 18:33:00,76.081,76.081,76.053,76.053,117740000.0
2008-02-22 18:34:00,76.064,76.094,76.064,76.094,106540000.0
2008-02-22 18:35:00,76.061,76.091,76.055,76.091,70370000.0
2008-02-22 18:36:00,76.113,76.127,76.09,76.096,97550000.0
2008-02-22 18:37:00,76.095,76.098,76.092,76.098,71070000.0
2008-02-22 18:38:00,76.093,76.133,76.093,76.133,86710000.0
2008-02-22 18:39:00,76.128,76.134,76.122,76.122,72520000.0
2008-02-22 18:40:00,76.083,76.091,76.054,76.054,41390000.0
2008-02-22 18:41:00,76.059,76.067,76.058,76.058,62860000.0
2008-02-22 18:42:00,76.085,76.085,76.042,76.042,76320000.0
2008-02-22 18:43:00,76.05,76.079,76.046,76.073,128380000.0
2008-02-22 18:44:00,76.037,76.066,76.019,76.021,100050000.0
2008-02-22 18:45:00,76.038,76.06,76.035,76.048,95980000.0
2008-02-22 18:46:00,76.073,76.073,76.033,76.043,89890000.0
2008-02-22 18:47:00,76.047,76.058,76.028,76.028,86780000.0
2008-02-22 18:48:00,76.061,76.061,76.026,76.029,63570000.0
2008-02-22 18:49:00,76.034,76.034,76.025,76.028,54830000.0
2008-02-22 18:50:00,76.036,76.037,76.031,76.031,65790000.0
2008-02-22 18:51:00,76.064,76.07,76.035,76.05,99710000.0
2008-02-22 18:52:00,76.037,76.045,76.033,76.045,58780000.0
2008-02-22 18:53:00,76.043,76.083,76.043,76.083,74000000.0
2008-02-22 18:54:00,76.086,76.088,76.062,76.071,66910000.0
2008-02-22 18:55:00,76.08,76.114,76.075,76.114,79680000.0
2008-02-22 18:56:00,76.09,76.11,76.074,76.098,71750000.0
2008-02-22 18:57:00,76.091,76.109,76.086,76.09,45720000.0
2008-02-22 18:58:00,76.088,76.088,76.058,76.083,79590000.0
2008-02-22 18:59:00,76.06,76.091,76.05,76.067,111180000.0
2008-02-22 19:00:00,76.085,76.085,76.047,76.072,81490000.0
2008-02-22 19:01:00,76.082,76.082,76.04,76.067,74130000.0
2008-02-22 19:02:00,76.032,76.05,76.013,76.013,48550000.0
2008-02-22 19:03:00,76.017,76.023,76.004,76.007,86790000.0
2008-02-22 19:04:00,75.998,76.026,75.996,76.01,61570000.0
2008-02-22 19:05:00,76.005,76.032,76.005,76.01,52720000.0
2008-02-22 19:06:00,76.03,76.03,75.973,75.973,38960000.0
2008-02-22 19:07:00,75.963,75.992,75.963,75.986,40090000.0
2008-02-22 19:08:00,75.968,75.991,75.959,75.976,53220000.0
2008-02-22 19:09:00,75.974,75.974,75.944,75.951,100900000.0
2008-02-22 19:10:00,75.961,75.983,75.958,75.974,67120000.0
2008-02-22 19:11:00,75.941,75.962,75.934,75.957,88660000.0
2008-02-22 19:12:00,75.965,75.965,75.937,75.955,89610000.0
2008-02-22 19:13:00,75.922,75.943,75.922,75.929,110500000.0
2008-02-22 19:14:00,75.943,75.943,75.917,75.943,103060000.0
2008-02-22 19:15:00,75.957,75.972,75.939,75.972,106560000.0
2008-02-22 19:16:00,75.957,75.976,75.949,75.976,129070000.0
2008-02-22 19:17:00,75.968,75.973,75.943,75.973,96040000.0
2008-02-22 19:18:00,75.958,75.962,75.943,75.943,79230000.0
2008-02-22 19:19:00,75.947,75.953,75.936,75.953,136040000.0
2008-02-22 19:20:00,75.953,75.972,75.948,75.954,101610000.0
2008-02-22 19:21:00,75.945,75.983,75.937,75.949,52200000.0
2008-02-22 19:22:00,75.962,75.98,75.956,75.974,90700000.0
2008-02-22 19:23:00,75.968,75.979,75.944,75.944,123860000.0
2008-02-22 19:24:00,75.949,75.949,75.938,75.94,146990000.0
2008-02-22 19:25:00,75.952,75.987,75.952,75.987,97980000.0
2008-02-22 19:26:00,75.976,75.976,75.936,75.956,91740000.0
2008-02-22 19:27:00,75.945,75.969,75.945,75.969,13180000.0
2008-02-22 19:28:00,75.987,75.987,75.962,75.97,92050000.0
2008-02-22 19:29:00,75.995,75.995,75.958,75.968,82890000.0
2008-02-22 19:30:00,75.977,75.989,75.961,75.961,80280000.0
2008-02-22 19:31:00,75.945,75.971,75.909,75.922,58030000.0
2008-02-22 19:32:00,75.909,75.95,75.909,75.929,44530000.0
2008-02-22 19:33:00,75.942,75.942,75.913,75.913,75650000.0
2008-02-22 19:34:00,75.9,75.93,75.9,75.925,85650000.0
2008-02-22 19:35:00,75.937,75.968,75.919,75.939,74630000.0
2008-02-22 19:36:00,75.97,75.981,75.951,75.951,77070000.0
2008-02-22 19:37:00,75.941,75.961,75.934,75.941,64940000.0
2008-02-22 19:38:00,75.946,75.966,75.923,75.923,70450000.0
2008-02-22 19:39:00,75.947,75.947,75.923,75.929,77660000.0
2008-02-22 19:40:00,75.921,75.941,75.915,75.936,49300000.0
2008-02-22 19:41:00,75.929,75.944,75.925,75.944,89850000.0
2008-02-22 19:42:00,75.953,75.953,75.925,75.953,112000000.0
2008-02-22 19:43:00,75.92,75.937,75.898,75.908,85500000.0
2008-02-22 19:44:00,75.937,75.949,75.924,75.934,72450000.0
2008-02-22 19:45:00,75.965,75.965,75.923,75.953,58350000.0
2008-02-22 19:46:00,75.949,75.957,75.949,75.957,84100000.0
2008-02-22 19:47:00,75.924,75.947,75.924,75.93,60230000.0
2008-02-22 19:48:00,75.955,75.955,75.92,75.924,43990000.0
2008-02-22 19:49:00,75.927,75.943,75.916,75.943,47680000.0
2008-02-22 19:50:00,75.94,75.952,75.933,75.946,39470000.0
2008-02-22 19:51:00,75.942,75.953,75.916,75.953,52850000.0
2008-02-22 19:52:00,75.946,75.947,75.914,75.914,96060000.0
2008-02-22 19:53:00,75.916,75.933,75.905,75.933,89420000.0
2008-02-22 19:54:00,75.928,75.945,75.909,75.931,75730000.0
2008-02-22 19:55:00,75.946,75.956,75.926,75.956,109980000.0
2008-02-22 19:57:00,75.952,75.96,75.922,75.954,105530000.0
2008-02-22 19:58:00,75.945,75.952,75.918,75.952,120650000.0
2008-02-22 19:59:00,75.944,75.955,75.926,75.955,129290000.0
2008-02-22 20:00:00,75.965,75.965,75.937,75.941,79640000.0
2008-02-22 20:01:00,75.93,75.952,75.921,75.921,79250000.0
2008-02-22 20:02:00,75.925,75.944,75.912,75.944,131110000.0
2008-02-22 20:03:00,75.954,75.954,75.911,75.936,101260000.0
2008-02-22 20:04:00,75.932,75.953,75.918,75.936,47260000.0
2008-02-22 20:05:00,75.93,75.951,75.93,75.945,102600000.0
2008-02-22 20:06:00,75.953,75.959,75.924,75.945,129210000.0
2008-02-22 20:07:00,75.972,75.972,75.943,75.943,140650000.0
2008-02-22 20:08:00,75.952,75.974,75.952,75.974,84070000.0
2008-02-22 20:09:00,75.965,75.967,75.942,75.967,13570000.0
2008-02-22 20:10:00,75.961,75.967,75.941,75.965,100860000.0
2008-02-22 20:11:00,75.96,75.967,75.958,75.966,67910000.0
2008-02-22 20:12:00,75.958,75.972,75.956,75.959,122710000.0
2008-02-22 20:13:00,75.969,75.99,75.947,75.979,129050000.0
2008-02-22 20:14:00,75.982,76.002,75.978,76.002,111330000.0
2008-02-22 20:15:00,76.004,76.007,75.975,75.984,116960000.0
2008-02-22 20:16:00,75.998,76.016,75.988,76.003,58760000.0
2008-02-22 20:17:00,76.024,76.024,75.983,76.005,26690000.0
2008-02-22 20:18:00,75.997,75.997,75.948,75.966,46560000.0
2008-02-22 20:19:00,75.972,75.972,75.942,75.951,115420000.0
2008-02-22 20:20:00,75.972,75.972,75.944,75.956,75500000.0
2008-02-22 20:21:00,75.969,75.982,75.954,75.965,99850000.0
2008-02-22 20:22:00,75.941,75.977,75.941,75.977,103690000.0
2008-02-22 20:23:00,75.988,75.988,75.958,75.971,108630000.0
2008-02-22 20:24:00,75.961,75.967,75.934,75.935,85400000.0
2008-02-22 20:25:00,75.939,75.962,75.932,75.962,95200000.0
2008-02-22 20:26:00,75.952,75.976,75.949,75.949,101540000.0
2008-02-22 20:27:00,75.961,75.967,75.929,75.934,48130000.0
2008-02-22 20:28:00,75.938,75.944,75.919,75.925,117730000.0
2008-02-22 20:29:00,75.915,75.948,75.915,75.942,92360000.0
2008-02-22 20:30:00,75.948,75.953,75.926,75.953,58000000.0
2008-02-22 20:31:00,75.939,75.949,75.921,75.945,110860000.0
2008-02-22 20:32:00,75.883,75.901,75.861,75.875,90750000.0
2008-02-22 20:33:00,75.903,75.908,75.885,75.904,103220000.0
2008-02-22 20:34:00,75.891,75.911,75.891,75.898,111060000.0
2008-02-22 20:35:00,75.92,75.92,75.898,75.898,75880000.0
2008-02-22 20:36:00,75.915,75.94,75.91,75.94,57140000.0
2008-02-22 20:37:00,75.931,75.978,75.928,75.978,63750000.0
2008-02-22 20:38:00,75.972,75.973,75.921,75.94,82060000.0
2008-02-22 20:39:00,75.931,75.95,75.926,75.94,14350000.0
2008-02-22 20:40:00,75.951,75.977,75.945,75.945,72660000.0
2008-02-22 20:41:00,75.968,75.981,75.94,75.94,48440000.0
2008-02-22 20:42:00,75.979,75.979,75.928,75.94,52810000.0
2008-02-22 20:43:00,75.967,75.983,75.945,75.983,105940000.0
2008-02-22 20:44:00,75.96,75.982,75.956,75.982,85070000.0
2008-02-22 20:45:00,75.976,75.981,75.954,75.954,72880000.0
2008-02-22 20:46:00,75.961,75.982,75.955,75.957,41420000.0
2008-02-22 20:47:00,75.987,76.028,75.982,76.001,52240000.0
2008-02-22 20:48:00,75.989,76.014,75.985,76.014,78510000.0
2008-02-22 20:49:00,75.981,76.013,75.981,76.013,128830000.0
2008-02-22 20:50:00,75.992,76.01,75.978,75.978,100530000.0
2008-02-22 20:51:00,76.008,76.008,75.976,76.004,135910000.0
2008-02-22 20:52:00,75.97,76.028,75.97,75.998,84600000.0
2008-02-22 20:53:00,75.973,76.003,75.973,76.003,92140000.0
2008-02-22 20:54:00,76.01,76.01,75.975,75.997,55060000.0
2008-02-22 20:55:00,75.982,76.011,75.971,76.011,91650000.0
2008-02-22 20:56:00,75.996,76.024,75.982,75.983,57140000.0
2008-02-22 20:57:00,76.003,76.007,75.981,75.995,67670000.0
2008-02-22 20:58:00,75.989,75.997,75.989,75.994,57880000.0
2008-02-22 20:59:00,75.985,75.985,75.963,75.974,96430000.0
2008-02-22 21:00:00,75.98,75.98,75.96,75.97,128800000.0
2008-02-22 21:01:00,75.959,75.981,75.959,75.975,132270000.0
2008-02-22 21:02:00,75.983,75.983,75.957,75.959,84850000.0
2008-02-22 21:03:00,75.967,75.979,75.953,75.971,85820000.0
2008-02-22 21:04:00,75.947,75.983,75.947,75.983,115160000.0
2008-02-22 21:05:00,75.974,75.985,75.955,75.985,117820000.0
2008-02-22 21:06:00,75.975,75.982,75.959,75.967,110790000.0
2008-02-22 21:07:00,75.959,75.981,75.954,75.966,61650000.0
2008-02-22 21:08:00,75.961,75.972,75.953,75.962,69760000.0
2008-02-22 21:09:00,75.961,75.991,75.955,75.991,61100000.0
2008-02-22 21:10:00,75.987,75.99,75.956,75.979,152230000.0
2008-02-22 21:12:00,75.973,75.973,75.952,75.972,14780000.0
2008-02-22 21:13:00,75.948,75.978,75.948,75.978,5080000.0
2008-02-22 21:14:00,75.942,75.972,75.942,75.965,100880000.0
2008-02-22 21:15:00,75.993,75.993,75.948,75.96,13150000.0
2008-02-22 21:16:00,75.971,75.972,75.952,75.958,13150000.0
2008-02-22 21:17:00,75.962,75.99,75.962,75.99,127160000.0
2008-02-22 21:18:00,75.984,76.007,75.984,75.995,14320000.0
2008-02-22 21:19:00,75.998,76.02,75.998,76.02,4550000.0
2008-02-22 21:20:00,75.986,76.008,75.985,76.007,141150000.0
2008-02-22 21:21:00,76.004,76.004,76.0,76.0,2630000.0
2008-02-22 21:22:00,76.001,76.009,75.985,75.985,11540000.0
2008-02-22 21:23:00,75.967,75.993,75.967,75.993,62140000.0
2008-02-22 21:24:00,75.979,75.983,75.969,75.983,60680000.0
2008-02-22 21:25:00,75.962,75.99,75.962,75.967,111210000.0
2008-02-22 21:26:00,75.959,75.985,75.955,75.985,64660000.0
2008-02-22 21:27:00,76.001,76.001,75.961,75.969,9460000.0
2008-02-22 21:28:00,76.0,76.005,75.999,76.005,48980000.0
2008-02-22 21:29:00,75.993,75.993,75.973,75.973,120240000.0
2008-02-22 21:30:00,75.981,75.981,75.956,75.969,13750000.0
2008-02-22 21:31:00,75.961,75.989,75.957,75.977,98240000.0
2008-02-22 21:32:00,75.971,75.979,75.971,75.975,86750000.0
2008-02-22 21:33:00,75.991,75.991,75.972,75.972,85480000.0
2008-02-22 21:34:00,75.988,75.991,75.968,75.982,17350000.0
2008-02-22 21:35:00,75.994,75.994,75.963,75.972,115730000.0
2008-02-22 21:36:00,75.989,76.001,75.981,76.001,83200000.0
2008-02-22 21:37:00,75.994,75.998,75.989,75.989,110380000.0
2008-02-22 21:38:00,75.995,76.003,75.98,75.98,75730000.0
2008-02-22 21:39:00,75.987,75.987,75.969,75.978,16760000.0
2008-02-22 21:40:00,75.983,75.993,75.964,75.964,106360000.0
2008-02-22 21:41:00,75.965,75.988,75.965,75.972,79790000.0
2008-02-22 21:42:00,75.981,76.009,75.979,76.001,81060000.0
2008-02-22 21:43:00,76.026,76.026,76.018,76.024,100180000.0
2008-02-22 21:44:00,76.027,76.039,76.011,76.035,108660000.0
2008-02-22 21:45:00,76.042,76.047,76.014,76.027,51230000.0
2008-02-22 21:46:00,76.022,76.042,76.022,76.03,97970000.0
2008-02-22 21:47:00,76.021,76.042,76.017,76.018,81160000.0
2008-02-22 21:48:00,76.031,76.033,76.011,76.011,99640000.0
2008-02-22 21:49:00,76.015,76.017,76.003,76.009,96290000.0
2008-02-22 21:50:00,76.003,76.033,76.003,76.007,86450000.0
2008-02-22 21:51:00,76.043,76.043,76.022,76.022,70480000.0
2008-02-22 21:52:00,76.014,76.043,76.014,76.023,74900000.0
2008-02-22 21:53:00,76.044,76.044,76.003,76.003,123910000.0
2008-02-22 21:54:00,76.016,76.016,75.99,75.995,105660000.0
2008-02-22 21:55:00,76.02,76.02,76.002,76.016,118890000.0
2008-02-22 21:56:00,76.01,76.033,76.006,76.033,146010000.0
2008-02-22 21:57:00,76.03,76.036,76.006,76.018,132980000.0
2008-02-22 21:58:00,75.998,76.005,75.993,76.0,11270000.0
2008-02-22 21:59:00,76.005,76.04,76.005,76.04,124900000.0
2008-02-22 22:00:00,76.036,76.036,76.005,76.018,84830000.0
2008-02-22 22:01:00,76.007,76.011,75.988,76.011,10380000.0
2008-02-22 22:02:00,76.011,76.028,76.011,76.028,92120000.0
2008-02-22 22:03:00,76.048,76.048,76.019,76.03,17260000.0
2008-02-22 22:04:00,76.027,76.044,76.027,76.044,14670000.0
2008-02-22 22:05:00,76.037,76.039,76.03,76.03,98320000.0
2008-02-22 22:06:00,76.056,76.056,76.041,76.047,94510000.0
2008-02-22 22:07:00,76.04,76.046,76.035,76.035,13980000.0
2008-02-22 22:08:00,76.049,76.05,76.046,76.049,105240000.0
2008-02-22 22:10:00,76.057,76.063,76.043,76.043,100130000.0
2008-02-22 22:11:00,76.056,76.056,76.032,76.032,107630000.0
2008-02-22 22:12:00,76.061,76.061,76.024,76.024,4700000.0
2008-02-22 22:14:00,76.0,76.005,75.999,76.004,78020000.0
2008-02-22 22:15:00,76.043,76.043,75.991,75.991,65660000.0
2008-02-22 22:16:00,75.998,76.003,75.981,75.981,83940000.0
2008-02-22 22:17:00,75.987,75.989,75.982,75.983,81990000.0
2008-02-22 22:18:00,76.007,76.007,75.97,75.974,9990000.0
2008-02-22 22:19:00,75.962,75.967,75.958,75.966,101410000.0
2008-02-22 22:20:00,75.979,75.986,75.978,75.978,100980000.0
2008-02-22 22:21:00,75.999,75.999,75.98,75.987,8500000.0
2008-02-22 22:22:00,76.001,76.008,75.996,76.003,14510000.0
2008-02-22 22:23:00,76.018,76.023,76.008,76.009,117290000.0
2008-02-22 22:24:00,76.028,76.03,76.024,76.028,132930000.0
2008-02-22 22:25:00,76.027,76.027,76.021,76.022,93370000.0
2008-02-22 22:26:00,76.029,76.03,76.025,76.028,85570000.0
2008-02-22 22:27:00,76.048,76.056,76.041,76.047,108520000.0
2008-02-22 22:29:00,76.04,76.098,76.04,76.09,95910000.0
2008-02-22 22:30:00,76.129,76.159,76.118,76.154,60750000.0
2008-02-22 22:31:00,76.183,76.212,76.175,76.175,49240000.0
2008-02-22 22:32:00,76.152,76.159,76.1,76.103,49640000.0
2008-02-22 22:33:00,76.104,76.104,76.085,76.099,45670000.0
2008-02-22 22:34:00,76.112,76.141,76.108,76.133,75400000.0
2008-02-22 22:35:00,76.148,76.161,76.127,76.143,66130000.0
2008-02-22 22:36:00,76.142,76.181,76.134,76.161,87470000.0
2008-02-22 22:37:00,76.147,76.154,76.144,76.147,57790000.0
2008-02-22 22:38:00,76.141,76.16,76.141,76.157,60760000.0
2008-02-22 22:39:00,76.193,76.193,76.136,76.164,82700000.0
2008-02-22 22:40:00,76.175,76.178,76.158,76.175,71430000.0
2008-02-22 22:41:00,76.189,76.203,76.189,76.196,65070000.0
2008-02-22 22:42:00,76.204,76.212,76.193,76.212,9580000.0
2008-02-22 22:43:00,76.204,76.21,76.18,76.18,49790000.0
2008-02-22 22:44:00,76.166,76.166,76.158,76.166,34940000.0
2008-02-22 22:45:00,76.186,76.186,76.162,76.167,9210000.0
2008-02-22 22:46:00,76.168,76.218,76.161,76.218,13350000.0
2008-02-22 22:47:00,76.22,76.225,76.208,76.219,77410000.0
2008-02-22 22:48:00,76.236,76.236,76.209,76.211,10710000.0
2008-02-22 22:49:00,76.205,76.221,76.205,76.221,4880000.0
2008-02-22 22:50:00,76.222,76.252,76.222,76.236,103630000.0
2008-02-22 22:51:00,76.256,76.256,76.242,76.242,4510000.0
2008-02-22 22:52:00,76.235,76.244,76.235,76.244,7140000.0
2008-02-22 22:53:00,76.26,76.272,76.26,76.269,100160000.0
2008-02-22 22:54:00,76.256,76.257,76.249,76.256,14090000.0
2008-02-22 22:55:00,76.267,76.274,76.252,76.252,60250000.0
2008-02-22 22:56:00,76.254,76.254,76.242,76.242,42450000.0
2008-02-22 22:57:00,76.261,76.261,76.228,76.228,6570000.0
2008-02-22 22:59:00,76.209,76.209,76.208,76.209,17850000.0
2008-02-22 23:00:00,76.237,76.237,76.226,76.228,55360000.0
2008-02-22 23:01:00,76.241,76.248,76.24,76.242,49170000.0
2008-02-22 23:03:00,76.262,76.262,76.225,76.231,103630000.0
2008-02-22 23:04:00,76.225,76.225,76.22,76.22,4130000.0
2008-02-22 23:05:00,76.22,76.227,76.218,76.218,36150000.0
2008-02-22 23:06:00,76.246,76.246,76.219,76.22,71660000.0
2008-02-22 23:07:00,76.227,76.23,76.226,76.229,62390000.0
2008-02-22 23:08:00,76.219,76.227,76.219,76.227,96350000.0
2008-02-22 23:09:00,76.244,76.245,76.231,76.231,82330000.0
2008-02-22 23:11:00,76.219,76.235,76.219,76.235,145410000.0
2008-02-22 23:12:00,76.253,76.253,76.229,76.229,46960000.0
2008-02-22 23:13:00,76.234,76.242,76.23,76.238,42540000.0
2008-02-22 23:14:00,76.228,76.228,76.22,76.226,43100000.0
2008-02-22 23:15:00,76.254,76.254,76.224,76.231,39170000.0
2008-02-22 23:16:00,76.239,76.246,76.239,76.244,38110000.0
2008-02-22 23:18:00,76.261,76.261,76.231,76.231,35990000.0
2008-02-22 23:20:00,76.203,76.224,76.203,76.224,37100000.0
2008-02-22 23:21:00,76.24,76.24,76.208,76.218,59410000.0
2008-02-22 23:22:00,76.226,76.227,76.221,76.221,44380000.0
2008-02-22 23:23:00,76.21,76.225,76.21,76.225,41970000.0
2008-02-22 23:24:00,76.26,76.26,76.214,76.214,53420000.0
2008-02-22 23:26:00,76.22,76.225,76.22,76.225,56490000.0
2008-02-22 23:27:00,76.241,76.241,76.217,76.217,57550000.0
2008-02-22 23:28:00,76.208,76.215,76.208,76.215,43360000.0
2008-02-22 23:29:00,76.206,76.207,76.205,76.206,14020000.0
2008-02-22 23:30:00,76.234,76.237,76.232,76.232,45260000.0
2008-02-22 23:31:00,76.221,76.226,76.22,76.22,106220000.0
2008-02-22 23:32:00,76.21,76.223,76.197,76.223,34610000.0
2008-02-22 23:33:00,76.257,76.259,76.257,76.259,55500000.0
2008-02-22 23:34:00,76.217,76.217,76.211,76.216,107850000.0
2008-02-22 23:35:00,76.226,76.226,76.214,76.219,85620000.0
2008-02-22 23:36:00,76.235,76.235,76.208,76.211,30150000.0
2008-02-22 23:37:00,76.214,76.221,76.181,76.181,31410000.0
2008-02-22 23:38:00,76.169,76.169,76.167,76.169,45970000.0
2008-02-22 23:39:00,76.187,76.187,76.164,76.164,111770000.0
2008-02-22 23:40:00,76.185,76.212,76.185,76.212,78610000.0
2008-02-22 23:41:00,76.223,76.223,76.184,76.184,87610000.0
2008-02-22 23:42:00,76.204,76.204,76.184,76.188,52990000.0
2008-02-22 23:43:00,76.175,76.18,76.175,76.177,60500000.0
2008-02-22 23:44:00,76.184,76.201,76.175,76.185,101870000.0
2008-02-22 23:45:00,76.219,76.219,76.164,76.164,65500000.0
2008-02-22 23:46:00,76.167,76.174,76.16,76.168,76510000.0
2008-02-22 23:47:00,76.161,76.166,76.159,76.165,96100000.0
2008-02-22 23:48:00,76.19,76.19,76.153,76.153,128650000.0
2008-02-22 23:49:00,76.146,76.183,76.146,76.183,88640000.0
2008-02-22 23:50:00,76.169,76.174,76.153,76.167,75460000.0
2008-02-22 23:51:00,76.181,76.181,76.166,76.169,12020000.0
2008-02-22 23:52:00,76.187,76.207,76.187,76.199,8350000.0
2008-02-22 23:53:00,76.201,76.209,76.186,76.199,112980000.0
2008-02-22 23:54:00,76.204,76.204,76.174,76.188,82180000.0
2008-02-22 23:55:00,76.193,76.194,76.177,76.194,76580000.0
2008-02-22 23:56:00,76.185,76.185,76.152,76.152,98190000.0
2008-02-22 23:57:00,76.164,76.164,76.145,76.155,84440000.0
2008-02-25 02:00:00,76.271,76.271,76.249,76.249,93480000.0
2008-02-25 02:01:00,76.233,76.236,76.23,76.234,105020000.0
2008-02-25 02:02:00,76.229,76.238,76.222,76.237,150290000.0
2008-02-25 02:03:00,76.251,76.251,76.226,76.226,130310000.0
2008-02-25 02:04:00,76.226,76.23,76.225,76.228,90170000.0
2008-02-25 02:05:00,76.24,76.241,76.237,76.24,59310000.0
2008-02-25 02:06:00,76.261,76.261,76.234,76.242,101200000.0
2008-02-25 02:07:00,76.229,76.237,76.229,76.237,142340000.0
2008-02-25 02:08:00,76.246,76.248,76.239,76.241,85630000.0
2008-02-25 02:09:00,76.257,76.273,76.254,76.27,105690000.0
2008-02-25 02:10:00,76.261,76.266,76.259,76.259,130200000.0
2008-02-25 02:11:00,76.25,76.257,76.25,76.256,119320000.0
2008-02-25 02:12:00,76.279,76.282,76.268,76.271,98850000.0
2008-02-25 02:13:00,76.249,76.25,76.246,76.249,116250000.0
2008-02-25 02:14:00,76.242,76.246,76.239,76.244,96530000.0
2008-02-25 02:15:00,76.269,76.27,76.234,76.237,104370000.0
2008-02-25 02:16:00,76.249,76.249,76.246,76.249,67790000.0
2008-02-25 02:17:00,76.258,76.26,76.254,76.26,96810000.0
2008-02-25 02:18:00,76.292,76.292,76.274,76.278,56530000.0
2008-02-25 02:21:00,76.304,76.306,76.301,76.301,47260000.0
2008-02-25 02:23:00,76.287,76.299,76.287,76.299,86080000.0
2008-02-25 02:24:00,76.315,76.315,76.294,76.303,48390000.0
2008-02-25 02:25:00,76.309,76.312,76.295,76.312,66510000.0
2008-02-25 02:26:00,76.312,76.323,76.312,76.314,68170000.0
2008-02-25 02:27:00,76.332,76.332,76.302,76.315,106750000.0
2008-02-25 02:28:00,76.302,76.312,76.294,76.302,74570000.0
2008-02-25 02:29:00,76.293,76.312,76.293,76.312,40640000.0
2008-02-25 02:30:00,76.335,76.342,76.322,76.34,66530000.0
2008-02-25 02:31:00,76.334,76.344,76.332,76.339,70580000.0
2008-02-25 02:32:00,76.322,76.328,76.322,76.325,65920000.0
2008-02-25 02:33:00,76.349,76.349,76.322,76.324,65800000.0
2008-02-25 02:34:00,76.336,76.337,76.329,76.33,56390000.0
2008-02-25 02:35:00,76.335,76.336,76.329,76.334,96510000.0
2008-02-25 02:36:00,76.364,76.364,76.35,76.35,54390000.0
2008-02-25 02:37:00,76.34,76.345,76.339,76.345,44660000.0
2008-02-25 02:38:00,76.351,76.352,76.342,76.342,56260000.0
2008-02-25 02:39:00,76.368,76.369,76.367,76.368,76800000.0
2008-02-25 02:41:00,76.347,76.347,76.339,76.344,91770000.0
2008-02-25 02:42:00,76.37,76.371,76.343,76.35,98590000.0
2008-02-25 02:43:00,76.339,76.347,76.338,76.339,125150000.0
2008-02-25 02:44:00,76.327,76.331,76.327,76.327,66840000.0
2008-02-25 02:45:00,76.358,76.358,76.335,76.341,61300000.0
2008-02-25 02:46:00,76.328,76.335,76.328,76.335,42590000.0
2008-02-25 02:47:00,76.345,76.345,76.331,76.331,76440000.0
2008-02-25 02:48:00,76.355,76.355,76.342,76.348,86440000.0
2008-02-25 02:49:00,76.355,76.358,76.348,76.348,63570000.0
2008-02-25 02:50:00,76.356,76.357,76.35,76.356,96780000.0
2008-02-25 02:51:00,76.385,76.386,76.374,76.377,64060000.0
2008-02-25 02:52:00,76.386,76.386,76.379,76.383,105600000.0
2008-02-25 02:53:00,76.371,76.376,76.37,76.372,136160000.0
2008-02-25 02:54:00,76.386,76.386,76.353,76.353,163450000.0
2008-02-25 02:55:00,76.358,76.363,76.349,76.357,115020000.0
2008-02-25 02:56:00,76.348,76.35,76.346,76.349,116340000.0
2008-02-25 02:57:00,76.374,76.377,76.353,76.353,76750000.0
2008-02-25 02:58:00,76.356,76.36,76.349,76.356,70370000.0
2008-02-25 02:59:00,76.344,76.346,76.338,76.342,104860000.0
2008-02-25 03:00:00,76.354,76.358,76.335,76.348,93660000.0
2008-02-25 03:01:00,76.328,76.33,76.318,76.318,49970000.0
2008-02-25 03:02:00,76.311,76.315,76.309,76.309,30870000.0
2008-02-25 03:03:00,76.328,76.328,76.301,76.302,31120000.0
2008-02-25 03:04:00,76.286,76.296,76.262,76.264,47620000.0
2008-02-25 03:05:00,76.268,76.27,76.267,76.267,26430000.0
2008-02-25 03:06:00,76.288,76.288,76.275,76.276,52580000.0
2008-02-25 03:07:00,76.267,76.269,76.266,76.268,52490000.0
2008-02-25 03:08:00,76.276,76.276,76.269,76.274,104730000.0
2008-02-25 03:09:00,76.309,76.309,76.273,76.285,94410000.0
2008-02-25 03:10:00,76.266,76.268,76.26,76.265,122100000.0
2008-02-25 03:11:00,76.258,76.265,76.25,76.26,64430000.0
2008-02-25 03:12:00,76.279,76.279,76.245,76.245,121000000.0
2008-02-25 03:13:00,76.241,76.244,76.235,76.238,106520000.0
2008-02-25 03:14:00,76.22,76.225,76.219,76.219,54890000.0
2008-02-25 03:15:00,76.238,76.253,76.231,76.249,69570000.0
2008-02-25 03:17:00,76.257,76.259,76.257,76.258,33630000.0
2008-02-25 03:18:00,76.275,76.275,76.261,76.261,38030000.0
2008-02-25 03:19:00,76.266,76.266,76.259,76.264,63080000.0
2008-02-25 03:20:00,76.251,76.263,76.238,76.249,121060000.0
2008-02-25 03:21:00,76.276,76.277,76.263,76.263,55450000.0
2008-02-25 03:22:00,76.264,76.266,76.26,76.263,45290000.0
2008-02-25 03:23:00,76.266,76.266,76.252,76.252,32140000.0
2008-02-25 03:24:00,76.274,76.274,76.253,76.253,61840000.0
2008-02-25 03:25:00,76.262,76.267,76.26,76.26,70740000.0
2008-02-25 03:27:00,76.278,76.278,76.268,76.268,89620000.0
2008-02-25 03:28:00,76.26,76.267,76.259,76.259,83730000.0
2008-02-25 03:30:00,76.287,76.287,76.261,76.269,34460000.0
2008-02-25 03:31:00,76.276,76.28,76.276,76.278,47860000.0
2008-02-25 03:33:00,76.298,76.298,76.26,76.273,39850000.0
2008-02-25 03:34:00,76.278,76.282,76.27,76.282,69190000.0
2008-02-25 03:35:00,76.28,76.28,76.275,76.28,73900000.0
2008-02-25 03:36:00,76.313,76.313,76.296,76.296,57520000.0
2008-02-25 03:37:00,76.281,76.288,76.28,76.281,74420000.0
2008-02-25 03:38:00,76.269,76.269,76.267,76.267,41930000.0
2008-02-25 03:39:00,76.284,76.288,76.281,76.285,65500000.0
2008-02-25 03:40:00,76.278,76.28,76.273,76.276,99050000.0
2008-02-25 03:41:00,76.285,76.287,76.279,76.28,65950000.0
2008-02-25 03:42:00,76.313,76.313,76.285,76.288,60410000.0
2008-02-25 03:43:00,76.293,76.302,76.29,76.293,101200000.0
2008-02-25 03:44:00,76.295,76.296,76.289,76.292,101210000.0
2008-02-25 03:45:00,76.316,76.316,76.309,76.309,90960000.0
2008-02-25 03:46:00,76.278,76.28,76.276,76.278,60540000.0
2008-02-25 03:48:00,76.296,76.296,76.271,76.271,28770000.0
2008-02-25 03:49:00,76.279,76.282,76.272,76.28,57490000.0
2008-02-25 03:50:00,76.272,76.276,76.271,76.276,79650000.0
2008-02-25 03:51:00,76.268,76.269,76.267,76.269,73640000.0
2008-02-25 03:53:00,76.268,76.27,76.267,76.269,79880000.0
2008-02-25 03:54:00,76.288,76.291,76.286,76.287,112540000.0
2008-02-25 03:55:00,76.278,76.278,76.271,76.277,89580000.0
2008-02-25 03:57:00,76.268,76.27,76.267,76.269,67480000.0
2008-02-25 04:00:00,76.319,76.319,76.279,76.299,69510000.0
2008-02-25 04:01:00,76.279,76.28,76.267,76.267,71640000.0
2008-02-25 04:02:00,76.269,76.297,76.269,76.295,80690000.0
2008-02-25 04:03:00,76.29,76.293,76.266,76.273,90300000.0
2008-02-25 04:04:00,76.258,76.267,76.258,76.266,66300000.0
2008-02-25 04:05:00,76.274,76.289,76.27,76.283,81300000.0
2008-02-25 04:06:00,76.283,76.289,76.265,76.289,104710000.0
2008-02-25 04:09:00,76.306,76.306,76.275,76.306,80320000.0
2008-02-25 04:10:00,76.29,76.312,76.286,76.286,88510000.0
2008-02-25 04:11:00,76.294,76.314,76.285,76.303,131790000.0
2008-02-25 04:12:00,76.298,76.299,76.285,76.29,100850000.0
2008-02-25 04:13:00,76.285,76.289,76.28,76.282,84230000.0
2008-02-25 04:14:00,76.288,76.307,76.278,76.307,69210000.0
2008-02-25 04:15:00,76.306,76.306,76.28,76.28,107770000.0
2008-02-25 04:16:00,76.309,76.314,76.293,76.293,63430000.0
2008-02-25 04:17:00,76.287,76.321,76.287,76.309,54120000.0
2008-02-25 04:18:00,76.312,76.312,76.287,76.287,77440000.0
2008-02-25 04:19:00,76.283,76.311,76.283,76.311,85650000.0
2008-02-25 04:20:00,76.311,76.317,76.308,76.315,114070000.0
2008-02-25 04:21:00,76.316,76.317,76.309,76.309,45220000.0
2008-02-25 04:22:00,76.318,76.319,76.317,76.319,41990000.0
2008-02-25 04:23:00,76.305,76.323,76.291,76.293,28640000.0
2008-02-25 04:24:00,76.308,76.321,76.3,76.314,90370000.0
2008-02-25 04:25:00,76.299,76.322,76.289,76.315,109400000.0
2008-02-25 04:26:00,76.299,76.319,76.297,76.315,53430000.0
2008-02-25 04:27:00,76.328,76.328,76.309,76.315,33920000.0
2008-02-25 04:28:00,76.31,76.316,76.309,76.316,97880000.0
2008-02-25 04:29:00,76.311,76.318,76.311,76.316,46750000.0
2008-02-25 04:30:00,76.333,76.333,76.327,76.328,16600000.0
2008-02-25 04:31:00,76.298,76.315,76.295,76.3,38860000.0
2008-02-25 04:32:00,76.326,76.328,76.325,76.326,52860000.0
2008-02-25 04:33:00,76.334,76.335,76.331,76.331,53120000.0
2008-02-25 04:34:00,76.309,76.332,76.309,76.32,83530000.0
2008-02-25 04:35:00,76.309,76.317,76.309,76.31,63340000.0
2008-02-25 04:36:00,76.328,76.329,76.294,76.294,44070000.0
2008-02-25 04:37:00,76.313,76.32,76.299,76.302,42320000.0
2008-02-25 04:38:00,76.32,76.322,76.305,76.305,56600000.0
2008-02-25 04:39:00,76.327,76.333,76.314,76.333,42750000.0
2008-02-25 04:40:00,76.308,76.332,76.297,76.303,64950000.0
2008-02-25 04:41:00,76.303,76.304,76.293,76.297,37380000.0
2008-02-25 04:42:00,76.315,76.333,76.298,76.325,12030000.0
2008-02-25 04:43:00,76.289,76.318,76.289,76.314,41240000.0
2008-02-25 04:44:00,76.314,76.322,76.314,76.322,38090000.0
2008-02-25 04:45:00,76.317,76.321,76.31,76.315,49140000.0
2008-02-25 04:46:00,76.328,76.328,76.325,76.326,36900000.0
2008-02-25 04:47:00,76.309,76.326,76.306,76.306,44370000.0
2008-02-25 04:48:00,76.318,76.324,76.296,76.304,139980000.0
2008-02-25 04:49:00,76.296,76.32,76.296,76.301,100990000.0
2008-02-25 04:50:00,76.317,76.333,76.317,76.333,75940000.0
2008-02-25 04:51:00,76.33,76.33,76.327,76.328,103700000.0
2008-02-25 04:52:00,76.317,76.317,76.308,76.313,63090000.0
2008-02-25 04:53:00,76.31,76.316,76.31,76.314,61700000.0
2008-02-25 04:54:00,76.358,76.359,76.358,76.359,34870000.0
2008-02-25 04:56:00,76.34,76.356,76.336,76.351,102360000.0
2008-02-25 04:57:00,76.351,76.357,76.337,76.357,66990000.0
2008-02-25 04:58:00,76.343,76.343,76.325,76.335,53900000.0
2008-02-25 04:59:00,76.328,76.344,76.323,76.338,61310000.0
2008-02-25 05:00:00,76.355,76.355,76.349,76.353,18590000.0
2008-02-25 05:03:00,76.339,76.343,76.327,76.333,45390000.0
2008-02-25 05:04:00,76.33,76.341,76.324,76.335,64120000.0
2008-02-25 05:06:00,76.357,76.359,76.356,76.357,117750000.0
2008-02-25 05:09:00,76.346,76.35,76.346,76.349,102940000.0
2008-02-25 05:12:00,76.349,76.351,76.343,76.348,79300000.0
2008-02-25 05:15:00,76.355,76.355,76.349,76.35,36170000.0
2008-02-25 05:16:00,76.325,76.339,76.323,76.323,52220000.0
2008-02-25 05:18:00,76.346,76.35,76.345,76.347,63300000.0
2008-02-25 05:19:00,76.334,76.344,76.331,76.344,73050000.0
2008-02-25 05:20:00,76.321,76.345,76.321,76.336,81510000.0
2008-02-25 05:21:00,76.351,76.355,76.334,76.354,59150000.0
2008-02-25 05:22:00,76.348,76.354,76.348,76.354,59200000.0
2008-02-25 05:23:00,76.329,76.359,76.329,76.339,77410000.0
2008-02-25 05:24:00,76.351,76.352,76.332,76.334,63910000.0
2008-02-25 05:25:00,76.341,76.361,76.333,76.349,78550000.0
2008-02-25 05:26:00,76.336,76.352,76.334,76.345,45840000.0
2008-02-25 05:27:00,76.347,76.351,76.339,76.341,47390000.0
2008-02-25 05:28:00,76.345,76.361,76.345,76.354,49990000.0
2008-02-25 05:29:00,76.368,76.37,76.365,76.367,59390000.0
2008-02-25 05:30:00,76.364,76.368,76.353,76.353,93030000.0
2008-02-25 05:32:00,76.349,76.372,76.348,76.36,94110000.0
2008-02-25 05:33:00,76.351,76.351,76.329,76.345,90040000.0
2008-02-25 05:34:00,76.323,76.333,76.323,76.332,87220000.0
2008-02-25 05:35:00,76.332,76.339,76.321,76.337,125380000.0
2008-02-25 05:36:00,76.341,76.349,76.339,76.344,112400000.0
2008-02-25 05:39:00,76.339,76.344,76.324,76.331,103400000.0
2008-02-25 05:40:00,76.325,76.336,76.324,76.33,108950000.0
2008-02-25 05:42:00,76.333,76.339,76.332,76.337,92660000.0
2008-02-25 05:43:00,76.347,76.349,76.346,76.348,92470000.0
2008-02-25 05:44:00,76.324,76.328,76.319,76.319,70860000.0
2008-02-25 05:45:00,76.352,76.352,76.331,76.331,83400000.0
2008-02-25 05:48:00,76.331,76.332,76.322,76.324,110010000.0
2008-02-25 05:49:00,76.326,76.329,76.318,76.318,96180000.0
2008-02-25 05:50:00,76.336,76.35,76.333,76.347,76060000.0
2008-02-25 05:51:00,76.359,76.361,76.356,76.359,105830000.0
2008-02-25 05:53:00,76.334,76.336,76.327,76.329,82160000.0
2008-02-25 05:54:00,76.343,76.343,76.328,76.328,89430000.0
2008-02-25 05:57:00,76.349,76.35,76.346,76.349,91970000.0
2008-02-25 05:59:00,76.34,76.347,76.34,76.347,75680000.0
2008-02-25 06:00:00,76.357,76.357,76.35,76.35,118180000.0
2008-02-25 06:02:00,76.324,76.327,76.316,76.316,135690000.0
2008-02-25 06:03:00,76.34,76.344,76.319,76.343,124560000.0
2008-02-25 06:04:00,76.331,76.331,76.309,76.319,117820000.0
2008-02-25 06:05:00,76.301,76.32,76.295,76.295,92880000.0
2008-02-25 06:06:00,76.316,76.322,76.296,76.298,113010000.0
2008-02-25 06:07:00,76.317,76.33,76.316,76.321,72430000.0
2008-02-25 06:08:00,76.317,76.34,76.317,76.34,67050000.0
2008-02-25 06:09:00,76.341,76.341,76.328,76.337,79630000.0
2008-02-25 06:10:00,76.35,76.358,76.346,76.356,91110000.0
2008-02-25 06:11:00,76.347,76.347,76.339,76.343,94270000.0
2008-02-25 06:12:00,76.347,76.355,76.347,76.352,77600000.0
2008-02-25 06:13:00,76.357,76.359,76.357,76.358,92450000.0
2008-02-25 06:14:00,76.347,76.349,76.345,76.346,49920000.0
2008-02-25 06:15:00,76.361,76.367,76.349,76.359,109720000.0
2008-02-25 06:16:00,76.35,76.355,76.349,76.355,97350000.0
2008-02-25 06:17:00,76.347,76.347,76.316,76.316,69310000.0
2008-02-25 06:18:00,76.329,76.329,76.309,76.321,76070000.0
2008-02-25 06:19:00,76.304,76.315,76.3,76.315,105290000.0
2008-02-25 06:20:00,76.31,76.316,76.305,76.312,16940000.0
2008-02-25 06:21:00,76.338,76.339,76.338,76.338,71520000.0
2008-02-25 06:22:00,76.303,76.324,76.303,76.306,96420000.0
2008-02-25 06:23:00,76.298,76.307,76.298,76.302,78490000.0
2008-02-25 06:24:00,76.325,76.327,76.319,76.321,104180000.0
2008-02-25 06:26:00,76.312,76.33,76.31,76.33,89910000.0
2008-02-25 06:27:00,76.327,76.33,76.304,76.314,91220000.0
2008-02-25 06:28:00,76.304,76.322,76.304,76.311,98920000.0
2008-02-25 06:30:00,76.33,76.33,76.305,76.305,130950000.0
2008-02-25 06:31:00,76.306,76.309,76.304,76.308,58380000.0
2008-02-25 06:33:00,76.315,76.317,76.304,76.304,74350000.0
2008-02-25 06:34:00,76.302,76.304,76.298,76.3,129900000.0
2008-02-25 06:35:00,76.309,76.328,76.303,76.327,81800000.0
2008-02-25 06:36:00,76.331,76.333,76.306,76.307,65250000.0
2008-02-25 06:39:00,76.329,76.337,76.328,76.333,171900000.0
2008-02-25 06:42:00,76.335,76.337,76.324,76.327,173860000.0
2008-02-25 06:45:00,76.337,76.337,76.299,76.322,95650000.0
2008-02-25 06:48:00,76.326,76.346,76.318,76.325,166750000.0
2008-02-25 06:49:00,76.328,76.343,76.323,76.325,142900000.0
2008-02-25 06:50:00,76.326,76.34,76.321,76.321,71540000.0
2008-02-25 06:51:00,76.325,76.33,76.325,76.328,76140000.0
2008-02-25 06:52:00,76.325,76.326,76.321,76.326,61600000.0
2008-02-25 06:53:00,76.341,76.361,76.337,76.346,107960000.0
2008-02-25 06:54:00,76.348,76.358,76.34,76.356,122360000.0
2008-02-25 06:55:00,76.358,76.358,76.327,76.349,122400000.0
2008-02-25 06:56:00,76.345,76.36,76.342,76.359,89560000.0
2008-02-25 06:57:00,76.357,76.359,76.354,76.358,81380000.0
2008-02-25 06:58:00,76.36,76.366,76.358,76.364,122310000.0
2008-02-25 06:59:00,76.334,76.344,76.327,76.327,128530000.0
2008-02-25 07:00:00,76.36,76.36,76.341,76.344,104160000.0
2008-02-25 07:01:00,76.344,76.363,76.341,76.363,60900000.0
2008-02-25 07:02:00,76.352,76.364,76.324,76.364,70100000.0
2008-02-25 07:03:00,76.366,76.366,76.356,76.358,65980000.0
2008-02-25 07:04:00,76.36,76.361,76.346,76.353,85930000.0
2008-02-25 07:05:00,76.34,76.345,76.34,76.342,59980000.0
2008-02-25 07:06:00,76.354,76.354,76.343,76.35,96110000.0
2008-02-25 07:07:00,76.355,76.405,76.354,76.381,92850000.0
2008-02-25 07:08:00,76.385,76.392,76.354,76.392,129770000.0
2008-02-25 07:09:00,76.39,76.39,76.36,76.36,97850000.0
2008-02-25 07:10:00,76.339,76.36,76.322,76.346,127920000.0
2008-02-25 07:11:00,76.336,76.356,76.323,76.356,80130000.0
2008-02-25 07:12:00,76.351,76.361,76.339,76.34,51130000.0
2008-02-25 07:13:00,76.345,76.349,76.341,76.347,52850000.0
2008-02-25 07:14:00,76.329,76.341,76.309,76.318,62510000.0
2008-02-25 07:15:00,76.341,76.341,76.284,76.307,85050000.0
2008-02-25 07:16:00,76.292,76.306,76.284,76.302,109990000.0
2008-02-25 07:17:00,76.295,76.315,76.286,76.299,54040000.0
2008-02-25 07:18:00,76.314,76.314,76.294,76.294,51280000.0
2008-02-25 07:19:00,76.309,76.328,76.309,76.328,83220000.0
2008-02-25 07:21:00,76.337,76.337,76.313,76.318,79500000.0
2008-02-25 07:22:00,76.34,76.34,76.309,76.335,64400000.0
2008-02-25 07:23:00,76.319,76.344,76.318,76.334,58400000.0
2008-02-25 07:24:00,76.339,76.348,76.337,76.343,82000000.0
2008-02-25 07:25:00,76.337,76.339,76.333,76.337,113390000.0
2008-02-25 07:26:00,76.347,76.358,76.322,76.348,105130000.0
2008-02-25 07:27:00,76.349,76.35,76.333,76.341,93080000.0
2008-02-25 07:28:00,76.352,76.364,76.337,76.35,115960000.0
2008-02-25 07:29:00,76.341,76.356,76.334,76.352,64080000.0
2008-02-25 07:30:00,76.357,76.357,76.328,76.342,89190000.0
2008-02-25 07:31:00,76.318,76.334,76.311,76.331,125930000.0
2008-02-25 07:32:00,76.317,76.332,76.312,76.313,51620000.0
2008-02-25 07:33:00,76.314,76.316,76.304,76.311,108740000.0
2008-02-25 07:34:00,76.322,76.331,76.318,76.323,96680000.0
2008-02-25 07:35:00,76.314,76.327,76.312,76.325,78370000.0
2008-02-25 07:36:00,76.339,76.344,76.325,76.326,111120000.0
2008-02-25 07:37:00,76.336,76.357,76.332,76.339,104770000.0
2008-02-25 07:38:00,76.346,76.362,76.341,76.35,94020000.0
2008-02-25 07:39:00,76.359,76.366,76.345,76.356,73550000.0
2008-02-25 07:40:00,76.331,76.36,76.329,76.329,123860000.0
2008-02-25 07:41:00,76.362,76.369,76.36,76.363,48280000.0
2008-02-25 07:42:00,76.354,76.357,76.347,76.35,24240000.0
2008-02-25 07:43:00,76.349,76.352,76.339,76.339,60170000.0
2008-02-25 07:44:00,76.346,76.352,76.327,76.337,108300000.0
2008-02-25 07:45:00,76.349,76.353,76.33,76.353,103390000.0
2008-02-25 07:46:00,76.327,76.351,76.326,76.35,128600000.0
2008-02-25 07:47:00,76.322,76.354,76.322,76.342,111340000.0
2008-02-25 07:48:00,76.345,76.348,76.326,76.348,68550000.0
2008-02-25 07:49:00,76.324,76.354,76.324,76.338,100950000.0
2008-02-25 07:50:00,76.334,76.347,76.322,76.326,10760000.0
2008-02-25 07:51:00,76.352,76.352,76.325,76.325,79640000.0
2008-02-25 07:52:00,76.332,76.339,76.318,76.338,126410000.0
2008-02-25 07:53:00,76.339,76.349,76.339,76.346,135270000.0
2008-02-25 07:54:00,76.345,76.345,76.339,76.34,103750000.0
2008-02-25 07:55:00,76.319,76.321,76.318,76.32,41470000.0
2008-02-25 07:56:00,76.328,76.349,76.321,76.349,93760000.0
2008-02-25 07:57:00,76.354,76.36,76.337,76.36,147500000.0
2008-02-25 07:58:00,76.352,76.353,76.333,76.353,82330000.0
2008-02-25 07:59:00,76.351,76.364,76.343,76.35,84730000.0
2008-02-25 08:00:00,76.365,76.376,76.346,76.372,118900000.0
2008-02-25 08:01:00,76.355,76.379,76.355,76.36,121120000.0
2008-02-25 08:02:00,76.358,76.372,76.355,76.359,96730000.0
2008-02-25 08:03:00,76.375,76.375,76.355,76.374,89480000.0
2008-02-25 08:04:00,76.346,76.371,76.346,76.346,112200000.0
2008-02-25 08:05:00,76.345,76.346,76.34,76.34,70250000.0
2008-02-25 08:06:00,76.367,76.38,76.355,76.38,80280000.0
2008-02-25 08:07:00,76.364,76.364,76.294,76.298,101060000.0
2008-02-25 08:08:00,76.285,76.314,76.279,76.287,56490000.0
2008-02-25 08:09:00,76.314,76.329,76.303,76.317,39020000.0
2008-02-25 08:10:00,76.324,76.325,76.264,76.298,46930000.0
2008-02-25 08:11:00,76.319,76.326,76.262,76.264,41520000.0
2008-02-25 08:12:00,76.296,76.305,76.262,76.276,66420000.0
2008-02-25 08:13:00,76.254,76.315,76.248,76.284,83500000.0
2008-02-25 08:14:00,76.29,76.291,76.257,76.288,61460000.0
2008-02-25 08:15:00,76.297,76.297,76.263,76.268,68080000.0
2008-02-25 08:16:00,76.298,76.303,76.277,76.277,81530000.0
2008-02-25 08:17:00,76.282,76.298,76.27,76.298,107410000.0
2008-02-25 08:18:00,76.301,76.302,76.277,76.301,85750000.0
2008-02-25 08:19:00,76.266,76.276,76.264,76.271,42960000.0
2008-02-25 08:20:00,76.287,76.29,76.287,76.288,73370000.0
2008-02-25 08:21:00,76.287,76.288,76.287,76.288,69010000.0
2008-02-25 08:22:00,76.278,76.28,76.277,76.279,62200000.0
2008-02-25 08:23:00,76.292,76.294,76.267,76.294,81330000.0
2008-02-25 08:24:00,76.289,76.289,76.286,76.288,68070000.0
2008-02-25 08:25:00,76.288,76.294,76.245,76.245,82140000.0
2008-02-25 08:26:00,76.245,76.269,76.229,76.231,77160000.0
2008-02-25 08:27:00,76.231,76.232,76.223,76.23,40390000.0
2008-02-25 08:28:00,76.218,76.239,76.205,76.223,59570000.0
2008-02-25 08:29:00,76.225,76.252,76.198,76.221,82900000.0
2008-02-25 08:30:00,76.246,76.256,76.218,76.239,83220000.0
2008-02-25 08:31:00,76.252,76.258,76.244,76.244,90620000.0
2008-02-25 08:33:00,76.235,76.243,76.222,76.227,83710000.0
2008-02-25 08:34:00,76.239,76.255,76.216,76.228,98870000.0
2008-02-25 08:35:00,76.238,76.256,76.23,76.248,143810000.0
2008-02-25 08:36:00,76.257,76.258,76.25,76.25,120760000.0
2008-02-25 08:37:00,76.216,76.223,76.175,76.207,88330000.0
2008-02-25 08:38:00,76.187,76.202,76.175,76.19,51790000.0
2008-02-25 08:39:00,76.221,76.229,76.197,76.199,102320000.0
2008-02-25 08:40:00,76.208,76.221,76.2,76.216,127530000.0
2008-02-25 08:41:00,76.227,76.234,76.223,76.224,69890000.0
2008-02-25 08:42:00,76.219,76.23,76.209,76.209,98270000.0
2008-02-25 08:43:00,76.221,76.221,76.184,76.184,114510000.0
2008-02-25 08:44:00,76.174,76.193,76.17,76.179,109980000.0
2008-02-25 08:45:00,76.204,76.207,76.2,76.202,95430000.0
2008-02-25 08:46:00,76.195,76.226,76.195,76.195,105790000.0
2008-02-25 08:47:00,76.185,76.214,76.183,76.206,90900000.0
2008-02-25 08:48:00,76.206,76.212,76.187,76.187,94630000.0
2008-02-25 08:49:00,76.189,76.189,76.186,76.189,66750000.0
2008-02-25 08:50:00,76.214,76.214,76.194,76.194,103700000.0
2008-02-25 08:51:00,76.211,76.211,76.193,76.209,53800000.0
2008-02-25 08:52:00,76.187,76.21,76.187,76.21,47870000.0
2008-02-25 08:53:00,76.194,76.202,76.182,76.202,40120000.0
2008-02-25 08:54:00,76.213,76.22,76.201,76.216,47620000.0
2008-02-25 08:55:00,76.189,76.201,76.183,76.189,57410000.0
2008-02-25 08:56:00,76.179,76.186,76.179,76.185,91620000.0
2008-02-25 08:57:00,76.211,76.213,76.181,76.197,50620000.0
2008-02-25 08:58:00,76.191,76.21,76.184,76.201,68260000.0
2008-02-25 08:59:00,76.187,76.187,76.179,76.179,74640000.0
2008-02-25 09:00:00,76.225,76.227,76.22,76.221,110700000.0
2008-02-25 09:01:00,76.2,76.207,76.2,76.206,74330000.0
2008-02-25 09:02:00,76.201,76.22,76.201,76.209,46840000.0
2008-02-25 09:03:00,76.211,76.23,76.195,76.23,75730000.0
2008-02-25 09:04:00,76.219,76.231,76.199,76.207,64380000.0
2008-02-25 09:05:00,76.198,76.199,76.197,76.198,71210000.0
2008-02-25 09:06:00,76.228,76.235,76.222,76.234,72950000.0
2008-02-25 09:07:00,76.218,76.219,76.216,76.218,62120000.0
2008-02-25 09:08:00,76.238,76.24,76.237,76.237,104780000.0
2008-02-25 09:09:00,76.218,76.227,76.206,76.225,58260000.0
2008-02-25 09:10:00,76.218,76.22,76.216,76.217,50320000.0
2008-02-25 09:11:00,76.233,76.234,76.221,76.231,56650000.0
2008-02-25 09:12:00,76.227,76.234,76.222,76.234,81870000.0
2008-02-25 09:13:00,76.206,76.206,76.199,76.199,80130000.0
2008-02-25 09:14:00,76.205,76.205,76.198,76.199,87970000.0
2008-02-25 09:15:00,76.238,76.24,76.208,76.208,94770000.0
2008-02-25 09:16:00,76.222,76.229,76.204,76.204,122290000.0
2008-02-25 09:17:00,76.217,76.221,76.216,76.217,60890000.0
2008-02-25 09:18:00,76.237,76.239,76.237,76.238,61680000.0
2008-02-25 09:19:00,76.205,76.208,76.2,76.2,45090000.0
2008-02-25 09:20:00,76.205,76.205,76.199,76.205,63940000.0
2008-02-25 09:21:00,76.242,76.242,76.214,76.214,85660000.0
2008-02-25 09:22:00,76.224,76.239,76.218,76.239,69040000.0
2008-02-25 09:23:00,76.235,76.261,76.228,76.244,97350000.0
2008-02-25 09:24:00,76.263,76.266,76.221,76.222,61960000.0
2008-02-25 09:25:00,76.233,76.26,76.227,76.236,108760000.0
2008-02-25 09:26:00,76.235,76.271,76.235,76.271,126260000.0
2008-02-25 09:27:00,76.268,76.269,76.263,76.267,153930000.0
2008-02-25 09:28:00,76.237,76.26,76.235,76.235,117480000.0
2008-02-25 09:29:00,76.227,76.255,76.227,76.243,104590000.0
2008-02-25 09:30:00,76.266,76.268,76.256,76.268,75970000.0
2008-02-25 09:31:00,76.247,76.27,76.243,76.256,71640000.0
2008-02-25 09:32:00,76.275,76.292,76.265,76.277,96070000.0
2008-02-25 09:33:00,76.284,76.302,76.274,76.289,86150000.0
2008-02-25 09:34:00,76.299,76.304,76.268,76.292,45720000.0
2008-02-25 09:35:00,76.277,76.297,76.263,76.263,35180000.0
2008-02-25 09:36:00,76.28,76.282,76.259,76.261,28030000.0
2008-02-25 09:37:00,76.269,76.281,76.266,76.268,51650000.0
2008-02-25 09:38:00,76.269,76.288,76.268,76.279,31210000.0
2008-02-25 09:39:00,76.27,76.286,76.254,76.286,45640000.0
2008-02-25 09:40:00,76.286,76.293,76.282,76.283,52960000.0
2008-02-25 09:41:00,76.296,76.3,76.276,76.3,95290000.0
2008-02-25 09:42:00,76.296,76.296,76.283,76.285,101060000.0
2008-02-25 09:43:00,76.29,76.312,76.29,76.302,117870000.0
2008-02-25 09:44:00,76.306,76.322,76.296,76.315,65880000.0
2008-02-25 09:45:00,76.336,76.357,76.328,76.339,122740000.0
2008-02-25 09:46:00,76.345,76.346,76.338,76.345,117350000.0
2008-02-25 09:47:00,76.335,76.348,76.326,76.335,57910000.0
2008-02-25 09:48:00,76.331,76.333,76.315,76.333,60000000.0
2008-02-25 09:49:00,76.334,76.346,76.319,76.319,15640000.0
2008-02-25 09:50:00,76.306,76.317,76.296,76.311,36110000.0
2008-02-25 09:51:00,76.323,76.332,76.314,76.326,38950000.0
2008-02-25 09:52:00,76.343,76.343,76.331,76.337,67830000.0
2008-02-25 09:53:00,76.327,76.331,76.324,76.329,138450000.0
2008-02-25 09:54:00,76.351,76.351,76.315,76.339,58860000.0
2008-02-25 09:55:00,76.352,76.353,76.317,76.321,52220000.0
2008-02-25 09:56:00,76.349,76.354,76.341,76.352,34730000.0
2008-02-25 09:57:00,76.36,76.36,76.322,76.36,70280000.0
2008-02-25 09:58:00,76.346,76.346,76.333,76.336,81590000.0
2008-02-25 09:59:00,76.343,76.381,76.343,76.363,136100000.0
2008-02-25 10:00:00,76.382,76.382,76.352,76.356,91650000.0
2008-02-25 10:01:00,76.357,76.387,76.355,76.358,94990000.0
2008-02-25 10:02:00,76.373,76.375,76.361,76.364,43880000.0
2008-02-25 10:03:00,76.387,76.389,76.371,76.383,38710000.0
2008-02-25 10:04:00,76.365,76.379,76.347,76.35,62370000.0
2008-02-25 10:05:00,76.374,76.394,76.348,76.384,72640000.0
2008-02-25 10:06:00,76.355,76.39,76.354,76.39,33570000.0
2008-02-25 10:07:00,76.387,76.39,76.374,76.388,67440000.0
2008-02-25 10:08:00,76.381,76.394,76.369,76.394,69250000.0
2008-02-25 10:09:00,76.396,76.396,76.374,76.392,63560000.0
2008-02-25 10:11:00,76.361,76.378,76.361,76.369,100040000.0
2008-02-25 10:12:00,76.388,76.388,76.38,76.381,110810000.0
2008-02-25 10:13:00,76.376,76.392,76.376,76.392,161230000.0
2008-02-25 10:14:00,76.411,76.411,76.384,76.385,136320000.0
2008-02-25 10:15:00,76.407,76.407,76.376,76.377,102640000.0
2008-02-25 10:16:00,76.393,76.418,76.378,76.406,58930000.0
2008-02-25 10:17:00,76.388,76.413,76.388,76.392,108690000.0
2008-02-25 10:18:00,76.42,76.42,76.385,76.401,151630000.0
2008-02-25 10:20:00,76.379,76.395,76.377,76.383,98080000.0
2008-02-25 10:21:00,76.417,76.417,76.404,76.404,103310000.0
2008-02-25 10:22:00,76.371,76.377,76.369,76.377,156140000.0
2008-02-25 10:23:00,76.412,76.412,76.384,76.391,136430000.0
2008-02-25 10:24:00,76.42,76.42,76.385,76.388,91350000.0
2008-02-25 10:25:00,76.402,76.414,76.396,76.396,65100000.0
2008-02-25 10:26:00,76.396,76.412,76.39,76.39,105850000.0
2008-02-25 10:27:00,76.403,76.405,76.392,76.395,149040000.0
2008-02-25 10:28:00,76.395,76.406,76.384,76.396,78300000.0
2008-02-25 10:29:00,76.398,76.41,76.388,76.401,104290000.0
2008-02-25 10:30:00,76.397,76.399,76.377,76.377,136790000.0
2008-02-25 10:32:00,76.369,76.381,76.367,76.374,85750000.0
2008-02-25 10:33:00,76.409,76.41,76.407,76.407,95480000.0
2008-02-25 10:34:00,76.369,76.381,76.364,76.371,132140000.0
2008-02-25 10:35:00,76.365,76.381,76.359,76.381,124530000.0
2008-02-25 10:36:00,76.37,76.382,76.37,76.382,91910000.0
2008-02-25 10:37:00,76.346,76.385,76.346,76.384,58860000.0
2008-02-25 10:38:00,76.35,76.382,76.35,76.382,95680000.0
2008-02-25 10:39:00,76.368,76.376,76.345,76.362,135860000.0
2008-02-25 10:40:00,76.357,76.385,76.357,76.369,69580000.0
2008-02-25 10:41:00,76.33,76.336,76.328,76.332,88250000.0
2008-02-25 10:42:00,76.356,76.358,76.323,76.334,117810000.0
2008-02-25 10:43:00,76.334,76.352,76.334,76.347,107860000.0
2008-02-25 10:44:00,76.344,76.38,76.344,76.363,92910000.0
2008-02-25 10:45:00,76.395,76.4,76.333,76.372,109920000.0
2008-02-25 10:46:00,76.349,76.354,76.34,76.348,85550000.0
2008-02-25 10:47:00,76.359,76.36,76.357,76.358,85970000.0
2008-02-25 10:48:00,76.382,76.383,76.355,76.374,66430000.0
2008-02-25 10:49:00,76.364,76.381,76.363,76.381,97260000.0
2008-02-25 10:50:00,76.368,76.37,76.367,76.368,53430000.0
2008-02-25 10:51:00,76.382,76.39,76.369,76.39,42850000.0
2008-02-25 10:52:00,76.384,76.391,76.357,76.362,38330000.0
2008-02-25 10:53:00,76.388,76.389,76.387,76.389,50450000.0
2008-02-25 10:54:00,76.393,76.393,76.373,76.393,59110000.0
2008-02-25 10:55:00,76.38,76.412,76.379,76.412,88810000.0
2008-02-25 10:56:00,76.392,76.416,76.392,76.416,56240000.0
2008-02-25 10:57:00,76.424,76.424,76.396,76.421,74530000.0
2008-02-25 10:58:00,76.419,76.419,76.417,76.418,82860000.0
2008-02-25 10:59:00,76.402,76.424,76.396,76.4,113520000.0
2008-02-25 11:00:00,76.42,76.42,76.385,76.385,76510000.0
2008-02-25 11:01:00,76.395,76.412,76.385,76.411,45160000.0
2008-02-25 11:02:00,76.403,76.41,76.386,76.409,66910000.0
2008-02-25 11:03:00,76.402,76.405,76.369,76.381,75260000.0
2008-02-25 11:04:00,76.378,76.406,76.378,76.393,75140000.0
2008-02-25 11:05:00,76.405,76.424,76.396,76.4,67060000.0
2008-02-25 11:06:00,76.414,76.445,76.407,76.42,64610000.0
2008-02-25 11:07:00,76.432,76.433,76.409,76.422,101260000.0
2008-02-25 11:08:00,76.43,76.454,76.425,76.436,60210000.0
2008-02-25 11:09:00,76.431,76.435,76.411,76.412,47750000.0
2008-02-25 11:10:00,76.406,76.429,76.403,76.412,54580000.0
2008-02-25 11:11:00,76.413,76.413,76.403,76.408,79250000.0
2008-02-25 11:12:00,76.433,76.433,76.408,76.428,85240000.0
2008-02-25 11:13:00,76.436,76.453,76.436,76.437,88180000.0
2008-02-25 11:14:00,76.431,76.45,76.405,76.421,93120000.0
2008-02-25 11:15:00,76.442,76.445,76.418,76.439,123390000.0
2008-02-25 11:16:00,76.447,76.447,76.405,76.412,62380000.0
2008-02-25 11:17:00,76.421,76.431,76.405,76.413,67400000.0
2008-02-25 11:18:00,76.43,76.431,76.415,76.421,42580000.0
2008-02-25 11:19:00,76.399,76.404,76.39,76.391,71110000.0
2008-02-25 11:20:00,76.406,76.43,76.399,76.428,82490000.0
2008-02-25 11:21:00,76.441,76.45,76.41,76.41,63740000.0
2008-02-25 11:22:00,76.408,76.427,76.394,76.416,98450000.0
2008-02-25 11:23:00,76.399,76.421,76.399,76.408,63200000.0
2008-02-25 11:24:00,76.447,76.452,76.421,76.432,98520000.0
2008-02-25 11:25:00,76.434,76.454,76.427,76.433,119720000.0
2008-02-25 11:26:00,76.443,76.464,76.436,76.45,148850000.0
2008-02-25 11:27:00,76.477,76.49,76.446,76.451,108850000.0
2008-02-25 11:28:00,76.448,76.481,76.448,76.462,102660000.0
2008-02-25 11:29:00,76.451,76.456,76.451,76.455,74110000.0
2008-02-25 11:30:00,76.495,76.51,76.475,76.51,69210000.0
2008-02-25 11:31:00,76.518,76.543,76.509,76.513,101370000.0
2008-02-25 11:32:00,76.513,76.546,76.504,76.526,87090000.0
2008-02-25 11:33:00,76.551,76.553,76.526,76.526,49550000.0
2008-02-25 11:34:00,76.524,76.548,76.524,76.546,33660000.0
2008-02-25 11:35:00,76.515,76.538,76.502,76.512,27200000.0
2008-02-25 11:36:00,76.526,76.545,76.517,76.531,45680000.0
2008-02-25 11:37:00,76.531,76.555,76.506,76.508,30510000.0
2008-02-25 11:38:00,76.518,76.535,76.518,76.535,41190000.0
2008-02-25 11:39:00,76.544,76.555,76.524,76.538,56440000.0
2008-02-25 11:40:00,76.531,76.536,76.529,76.534,97250000.0
2008-02-25 11:41:00,76.554,76.59,76.552,76.577,103460000.0
2008-02-25 11:42:00,76.593,76.596,76.571,76.572,115210000.0
2008-02-25 11:43:00,76.564,76.582,76.557,76.563,64020000.0
2008-02-25 11:44:00,76.569,76.584,76.556,76.56,125070000.0
2008-02-25 11:45:00,76.597,76.605,76.566,76.592,112280000.0
2008-02-25 11:46:00,76.613,76.614,76.602,76.608,58790000.0
2008-02-25 11:47:00,76.603,76.627,76.602,76.602,73340000.0
2008-02-25 11:48:00,76.616,76.631,76.609,76.61,19160000.0
2008-02-25 11:49:00,76.618,76.641,76.613,76.622,39870000.0
2008-02-25 11:50:00,76.633,76.642,76.613,76.635,32780000.0
2008-02-25 11:51:00,76.632,76.637,76.612,76.622,66250000.0
2008-02-25 11:52:00,76.616,76.641,76.616,76.64,132660000.0
2008-02-25 11:53:00,76.628,76.634,76.612,76.619,54440000.0
2008-02-25 11:54:00,76.637,76.653,76.622,76.632,43620000.0
2008-02-25 11:55:00,76.634,76.634,76.594,76.598,28410000.0
2008-02-25 11:56:00,76.61,76.63,76.608,76.618,67850000.0
2008-02-25 11:57:00,76.61,76.61,76.587,76.594,70250000.0
2008-02-25 11:58:00,76.599,76.604,76.593,76.598,140210000.0
2008-02-25 11:59:00,76.59,76.595,76.583,76.595,103610000.0
2008-02-25 12:00:00,76.609,76.611,76.605,76.607,93510000.0
2008-02-25 12:01:00,76.595,76.608,76.591,76.592,42170000.0
2008-02-25 12:02:00,76.601,76.631,76.597,76.608,41630000.0
2008-02-25 12:03:00,76.628,76.638,76.604,76.616,56520000.0
2008-02-25 12:04:00,76.635,76.64,76.606,76.621,71030000.0
2008-02-25 12:05:00,76.584,76.595,76.571,76.583,35210000.0
2008-02-25 12:06:00,76.594,76.605,76.582,76.592,67410000.0
2008-02-25 12:07:00,76.591,76.628,76.591,76.628,75660000.0
2008-02-25 12:08:00,76.616,76.627,76.587,76.598,54100000.0
2008-02-25 12:09:00,76.608,76.608,76.582,76.589,73410000.0
2008-02-25 12:10:00,76.596,76.613,76.591,76.591,40220000.0
2008-02-25 12:11:00,76.588,76.61,76.588,76.61,69130000.0
2008-02-25 12:12:00,76.599,76.606,76.575,76.589,95560000.0
2008-02-25 12:14:00,76.594,76.627,76.594,76.601,86910000.0
2008-02-25 12:15:00,76.615,76.617,76.593,76.593,113190000.0
2008-02-25 12:16:00,76.609,76.641,76.608,76.635,151280000.0
2008-02-25 12:17:00,76.618,76.632,76.607,76.617,136190000.0
2008-02-25 12:18:00,76.596,76.623,76.587,76.606,99700000.0
2008-02-25 12:19:00,76.587,76.592,76.584,76.591,67370000.0
2008-02-25 12:21:00,76.595,76.608,76.585,76.585,103530000.0
2008-02-25 12:22:00,76.587,76.595,76.583,76.587,104340000.0
2008-02-25 12:23:00,76.584,76.612,76.583,76.6,155810000.0
2008-02-25 12:24:00,76.61,76.61,76.585,76.594,136970000.0
2008-02-25 12:25:00,76.589,76.596,76.588,76.596,93770000.0
2008-02-25 12:26:00,76.585,76.592,76.579,76.592,62980000.0
2008-02-25 12:27:00,76.596,76.597,76.589,76.589,104850000.0
2008-02-25 12:28:00,76.595,76.596,76.57,76.586,162580000.0
2008-02-25 12:29:00,76.582,76.594,76.582,76.594,84670000.0
2008-02-25 12:30:00,76.601,76.602,76.578,76.579,107070000.0
2008-02-25 12:32:00,76.551,76.574,76.551,76.561,78380000.0
2008-02-25 12:33:00,76.58,76.58,76.556,76.573,94880000.0
2008-02-25 12:34:00,76.587,76.587,76.579,76.587,143150000.0
2008-02-25 12:35:00,76.573,76.587,76.559,76.574,125000000.0
2008-02-25 12:36:00,76.562,76.585,76.555,76.562,92870000.0
2008-02-25 12:37:00,76.575,76.586,76.563,76.577,54720000.0
2008-02-25 12:38:00,76.568,76.58,76.559,76.564,92940000.0
2008-02-25 12:39:00,76.59,76.59,76.563,76.576,135420000.0
2008-02-25 12:40:00,76.568,76.57,76.566,76.569,76480000.0
2008-02-25 12:41:00,76.579,76.579,76.548,76.571,91050000.0
2008-02-25 12:42:00,76.579,76.579,76.534,76.54,123150000.0
2008-02-25 12:43:00,76.57,76.572,76.541,76.572,105220000.0
2008-02-25 12:44:00,76.564,76.582,76.548,76.58,93250000.0
2008-02-25 12:45:00,76.58,76.58,76.542,76.58,109020000.0
2008-02-25 12:46:00,76.558,76.594,76.558,76.594,94130000.0
2008-02-25 12:47:00,76.588,76.59,76.587,76.587,91080000.0
2008-02-25 12:48:00,76.579,76.579,76.556,76.56,67620000.0
2008-02-25 12:49:00,76.574,76.58,76.544,76.557,97720000.0
2008-02-25 12:50:00,76.577,76.579,76.564,76.569,51030000.0
2008-02-25 12:51:00,76.575,76.576,76.562,76.566,43770000.0
2008-02-25 12:52:00,76.587,76.627,76.574,76.617,41780000.0
2008-02-25 12:53:00,76.593,76.605,76.587,76.587,48300000.0
2008-02-25 12:54:00,76.593,76.63,76.586,76.592,61990000.0
2008-02-25 12:55:00,76.588,76.607,76.584,76.6,86200000.0
2008-02-25 12:56:00,76.592,76.608,76.587,76.603,52920000.0
2008-02-25 12:57:00,76.632,76.632,76.578,76.599,75680000.0
2008-02-25 12:58:00,76.609,76.609,76.587,76.587,82440000.0
2008-02-25 12:59:00,76.577,76.61,76.577,76.585,111150000.0
2008-02-25 13:00:00,76.599,76.667,76.599,76.634,76370000.0
2008-02-25 13:01:00,76.646,76.669,76.644,76.658,43300000.0
2008-02-25 13:02:00,76.66,76.7,76.66,76.663,75150000.0
2008-02-25 13:03:00,76.68,76.698,76.648,76.65,74040000.0
2008-02-25 13:04:00,76.668,76.707,76.661,76.698,70660000.0
2008-02-25 13:05:00,76.701,76.728,76.683,76.702,74170000.0
2008-02-25 13:06:00,76.718,76.74,76.691,76.74,70610000.0
2008-02-25 13:07:00,76.703,76.738,76.703,76.711,92030000.0
2008-02-25 13:08:00,76.735,76.742,76.705,76.705,60770000.0
2008-02-25 13:09:00,76.722,76.737,76.703,76.716,51970000.0
2008-02-25 13:10:00,76.7,76.729,76.699,76.72,62920000.0
2008-02-25 13:12:00,76.696,76.731,76.696,76.728,84810000.0
2008-02-25 13:13:00,76.696,76.722,76.696,76.716,93940000.0
2008-02-25 13:14:00,76.705,76.715,76.683,76.715,145460000.0
2008-02-25 13:15:00,76.718,76.718,76.685,76.685,135560000.0
2008-02-25 13:16:00,76.686,76.69,76.685,76.689,91830000.0
2008-02-25 13:17:00,76.714,76.714,76.684,76.693,59880000.0
2008-02-25 13:18:00,76.723,76.731,76.685,76.718,95440000.0
2008-02-25 13:19:00,76.712,76.742,76.706,76.739,141540000.0
2008-02-25 13:20:00,76.727,76.739,76.724,76.737,76920000.0
2008-02-25 13:21:00,76.738,76.74,76.703,76.727,93760000.0
2008-02-25 13:22:00,76.736,76.736,76.719,76.72,127570000.0
2008-02-25 13:23:00,76.694,76.713,76.694,76.706,118970000.0
2008-02-25 13:24:00,76.745,76.745,76.703,76.706,101690000.0
2008-02-25 13:25:00,76.697,76.715,76.692,76.714,110100000.0
2008-02-25 13:26:00,76.7,76.712,76.693,76.712,94110000.0
2008-02-25 13:27:00,76.709,76.711,76.699,76.711,90050000.0
2008-02-25 13:28:00,76.701,76.707,76.674,76.705,69450000.0
2008-02-25 13:29:00,76.676,76.68,76.666,76.677,108760000.0
2008-02-25 13:30:00,76.708,76.708,76.676,76.676,59050000.0
2008-02-25 13:31:00,76.678,76.679,76.676,76.678,44340000.0
2008-02-25 13:32:00,76.681,76.685,76.673,76.683,41250000.0
2008-02-25 13:33:00,76.711,76.711,76.684,76.687,54870000.0
2008-02-25 13:34:00,76.685,76.685,76.674,76.674,62870000.0
2008-02-25 13:35:00,76.68,76.698,76.68,76.692,90160000.0
2008-02-25 13:36:00,76.677,76.693,76.653,76.687,59620000.0
2008-02-25 13:37:00,76.656,76.682,76.656,76.669,70480000.0
2008-02-25 13:38:00,76.645,76.661,76.645,76.661,76060000.0
2008-02-25 13:39:00,76.675,76.675,76.645,76.668,108870000.0
2008-02-25 13:40:00,76.651,76.67,76.643,76.67,77380000.0
2008-02-25 13:41:00,76.648,76.656,76.647,76.65,46090000.0
2008-02-25 13:42:00,76.663,76.673,76.645,76.672,76650000.0
2008-02-25 13:44:00,76.649,76.665,76.648,76.656,91820000.0
2008-02-25 13:45:00,76.68,76.699,76.667,76.667,102390000.0
2008-02-25 13:46:00,76.682,76.689,76.678,76.687,143400000.0
2008-02-25 13:47:00,76.668,76.671,76.66,76.665,138080000.0
2008-02-25 13:48:00,76.688,76.689,76.668,76.668,90590000.0
2008-02-25 13:49:00,76.67,76.673,76.656,76.665,58670000.0
2008-02-25 13:50:00,76.686,76.692,76.655,76.667,92890000.0
2008-02-25 13:51:00,76.69,76.69,76.666,76.666,147220000.0
2008-02-25 13:52:00,76.676,76.686,76.655,76.663,77120000.0
2008-02-25 13:53:00,76.651,76.658,76.65,76.654,95070000.0
2008-02-25 13:54:00,76.674,76.674,76.651,76.655,127150000.0
2008-02-25 13:55:00,76.648,76.652,76.647,76.648,113690000.0
2008-02-25 13:56:00,76.657,76.658,76.651,76.656,99930000.0
2008-02-25 13:57:00,76.685,76.694,76.66,76.693,112380000.0
2008-02-25 13:58:00,76.666,76.674,76.665,76.669,101130000.0
2008-02-25 13:59:00,76.701,76.701,76.675,76.695,96830000.0
2008-02-25 14:00:00,76.693,76.701,76.678,76.701,75640000.0
2008-02-25 14:01:00,76.687,76.712,76.684,76.689,94820000.0
2008-02-25 14:02:00,76.682,76.694,76.675,76.686,51640000.0
2008-02-25 14:03:00,76.689,76.689,76.662,76.684,46180000.0
2008-02-25 14:04:00,76.686,76.688,76.67,76.686,41030000.0
2008-02-25 14:05:00,76.664,76.682,76.664,76.682,54150000.0
2008-02-25 14:06:00,76.671,76.686,76.656,76.656,60980000.0
2008-02-25 14:07:00,76.643,76.669,76.643,76.653,90910000.0
2008-02-25 14:08:00,76.655,76.657,76.651,76.657,51160000.0
2008-02-25 14:09:00,76.677,76.677,76.643,76.648,82940000.0
2008-02-25 14:10:00,76.642,76.662,76.632,76.662,84610000.0
2008-02-25 14:11:00,76.638,76.641,76.637,76.639,119500000.0
2008-02-25 14:12:00,76.65,76.655,76.643,76.648,81860000.0
2008-02-25 14:14:00,76.649,76.668,76.648,76.661,95010000.0
2008-02-25 14:15:00,76.674,76.676,76.662,76.662,106200000.0
2008-02-25 14:16:00,76.63,76.645,76.618,76.645,151170000.0
2008-02-25 14:17:00,76.612,76.617,76.611,76.616,136450000.0
2008-02-25 14:18:00,76.667,76.667,76.637,76.647,100430000.0
2008-02-25 14:19:00,76.633,76.638,76.632,76.632,61710000.0
2008-02-25 14:20:00,76.633,76.64,76.605,76.61,98260000.0
2008-02-25 14:21:00,76.637,76.64,76.622,76.64,157010000.0
2008-02-25 14:22:00,76.613,76.629,76.613,76.615,79230000.0
2008-02-25 14:23:00,76.625,76.641,76.625,76.638,98990000.0
2008-02-25 14:24:00,76.656,76.656,76.647,76.647,135250000.0
2008-02-25 14:25:00,76.619,76.653,76.619,76.652,118730000.0
2008-02-25 14:26:00,76.639,76.668,76.637,76.668,98280000.0
2008-02-25 14:27:00,76.67,76.671,76.647,76.647,124420000.0
2008-02-25 14:28:00,76.654,76.661,76.638,76.638,94850000.0
2008-02-25 14:29:00,76.644,76.652,76.624,76.635,100040000.0
2008-02-25 14:30:00,76.653,76.653,76.617,76.617,74640000.0
2008-02-25 14:31:00,76.637,76.641,76.626,76.626,108710000.0
2008-02-25 14:33:00,76.635,76.649,76.618,76.643,94590000.0
2008-02-25 14:34:00,76.618,76.64,76.618,76.623,100650000.0
2008-02-25 14:35:00,76.616,76.644,76.616,76.644,157350000.0
2008-02-25 14:36:00,76.641,76.641,76.601,76.63,137140000.0
2008-02-25 14:37:00,76.615,76.625,76.602,76.624,94960000.0
2008-02-25 14:38:00,76.592,76.614,76.592,76.612,62490000.0
2008-02-25 14:39:00,76.608,76.631,76.592,76.615,107620000.0
2008-02-25 14:40:00,76.619,76.637,76.611,76.635,146240000.0
2008-02-25 14:41:00,76.616,76.637,76.616,76.637,78340000.0
2008-02-25 14:42:00,76.648,76.65,76.646,76.65,106210000.0
2008-02-25 14:43:00,76.634,76.65,76.622,76.643,123170000.0
2008-02-25 14:44:00,76.626,76.629,76.62,76.62,119180000.0
2008-02-25 14:45:00,76.648,76.651,76.646,76.648,102340000.0
2008-02-25 14:46:00,76.631,76.632,76.615,76.615,112530000.0
2008-02-25 14:47:00,76.605,76.629,76.605,76.622,97560000.0
2008-02-25 14:48:00,76.636,76.651,76.619,76.625,98790000.0
2008-02-25 14:49:00,76.632,76.644,76.624,76.624,75190000.0
2008-02-25 14:51:00,76.642,76.645,76.617,76.617,97400000.0
2008-02-25 14:52:00,76.617,76.624,76.604,76.624,108000000.0
2008-02-25 14:53:00,76.595,76.628,76.595,76.624,142030000.0
2008-02-25 14:54:00,76.619,76.631,76.601,76.625,133940000.0
2008-02-25 14:57:00,76.619,76.632,76.618,76.628,108720000.0
2008-02-25 14:58:00,76.615,76.625,76.597,76.597,117430000.0
2008-02-25 14:59:00,76.603,76.622,76.594,76.615,169260000.0
2008-02-25 15:00:00,76.641,76.641,76.603,76.603,137560000.0
2008-02-25 15:01:00,76.617,76.629,76.605,76.607,99940000.0
2008-02-25 15:02:00,76.635,76.64,76.631,76.636,61700000.0
2008-02-25 15:03:00,76.679,76.683,76.676,76.678,102090000.0
2008-02-25 15:06:00,76.624,76.63,76.602,76.63,88500000.0
2008-02-25 15:07:00,76.605,76.629,76.604,76.606,100640000.0
2008-02-25 15:08:00,76.617,76.633,76.611,76.611,142090000.0
2008-02-25 15:09:00,76.655,76.655,76.601,76.627,118760000.0
2008-02-25 15:10:00,76.612,76.623,76.597,76.613,87920000.0
2008-02-25 15:11:00,76.591,76.596,76.59,76.592,56080000.0
2008-02-25 15:12:00,76.626,76.628,76.594,76.605,88350000.0
2008-02-25 15:13:00,76.629,76.631,76.625,76.628,147720000.0
2008-02-25 15:14:00,76.594,76.61,76.594,76.595,73790000.0
2008-02-25 15:15:00,76.607,76.611,76.577,76.588,89280000.0
2008-02-25 15:16:00,76.584,76.584,76.543,76.56,126180000.0
2008-02-25 15:17:00,76.572,76.575,76.552,76.553,105800000.0
2008-02-25 15:18:00,76.572,76.572,76.544,76.572,92310000.0
2008-02-25 15:19:00,76.551,76.566,76.547,76.566,103480000.0
2008-02-25 15:20:00,76.584,76.586,76.579,76.586,93030000.0
2008-02-25 15:21:00,76.575,76.579,76.547,76.566,90330000.0
2008-02-25 15:22:00,76.531,76.551,76.525,76.525,68860000.0
2008-02-25 15:23:00,76.53,76.536,76.508,76.525,90520000.0
2008-02-25 15:24:00,76.54,76.54,76.508,76.511,55720000.0
2008-02-25 15:25:00,76.507,76.52,76.488,76.52,41450000.0
2008-02-25 15:26:00,76.521,76.534,76.503,76.533,40710000.0
2008-02-25 15:27:00,76.528,76.53,76.526,76.529,46990000.0
2008-02-25 15:28:00,76.505,76.524,76.491,76.501,60350000.0
2008-02-25 15:29:00,76.514,76.544,76.51,76.531,95800000.0
2008-02-25 15:30:00,76.535,76.535,76.508,76.513,53760000.0
2008-02-25 15:31:00,76.503,76.513,76.492,76.493,72130000.0
2008-02-25 15:32:00,76.516,76.541,76.516,76.539,73860000.0
2008-02-25 15:33:00,76.539,76.549,76.522,76.537,114570000.0
2008-02-25 15:34:00,76.517,76.542,76.513,76.525,75890000.0
2008-02-25 15:35:00,76.518,76.548,76.517,76.547,40970000.0
2008-02-25 15:36:00,76.535,76.537,76.518,76.533,73830000.0
2008-02-25 15:37:00,76.505,76.516,76.496,76.513,75830000.0
2008-02-25 15:38:00,76.5,76.522,76.498,76.498,69830000.0
2008-02-25 15:39:00,76.51,76.51,76.48,76.499,67770000.0
2008-02-25 15:40:00,76.493,76.513,76.485,76.502,64240000.0
2008-02-25 15:41:00,76.484,76.484,76.473,76.473,97450000.0
2008-02-25 15:42:00,76.463,76.475,76.462,76.475,60710000.0
2008-02-25 15:43:00,76.469,76.485,76.465,76.481,48040000.0
2008-02-25 15:44:00,76.507,76.522,76.485,76.506,58880000.0
2008-02-25 15:45:00,76.526,76.548,76.508,76.527,79420000.0
2008-02-25 15:46:00,76.538,76.564,76.535,76.537,84760000.0
2008-02-25 15:47:00,76.536,76.537,76.529,76.529,91690000.0
2008-02-25 15:48:00,76.554,76.559,76.536,76.543,91580000.0
2008-02-25 15:49:00,76.537,76.54,76.536,76.538,116740000.0
2008-02-25 15:50:00,76.564,76.568,76.548,76.567,61110000.0
2008-02-25 15:51:00,76.56,76.56,76.535,76.535,71440000.0
2008-02-25 15:52:00,76.533,76.55,76.525,76.526,39870000.0
2008-02-25 15:53:00,76.53,76.559,76.53,76.559,70730000.0
2008-02-25 15:54:00,76.574,76.575,76.563,76.563,87030000.0
2008-02-25 15:55:00,76.529,76.537,76.524,76.532,70510000.0
2008-02-25 15:56:00,76.529,76.536,76.525,76.529,96170000.0
2008-02-25 15:57:00,76.552,76.552,76.522,76.522,59600000.0
2008-02-25 15:58:00,76.547,76.547,76.521,76.539,98410000.0
2008-02-25 15:59:00,76.523,76.552,76.523,76.539,124590000.0
2008-02-25 16:00:00,76.548,76.548,76.523,76.532,149300000.0
2008-02-25 16:01:00,76.567,76.57,76.564,76.568,113520000.0
2008-02-25 16:03:00,76.557,76.573,76.552,76.555,83920000.0
2008-02-25 16:04:00,76.56,76.571,76.544,76.552,98150000.0
2008-02-25 16:05:00,76.575,76.584,76.556,76.578,139950000.0
2008-02-25 16:06:00,76.591,76.592,76.556,76.556,123220000.0
2008-02-25 16:07:00,76.545,76.571,76.545,76.554,91050000.0
2008-02-25 16:08:00,76.579,76.581,76.577,76.58,51030000.0
2008-02-25 16:09:00,76.565,76.574,76.535,76.541,93250000.0
2008-02-25 16:10:00,76.562,76.567,76.537,76.567,130650000.0
2008-02-25 16:11:00,76.561,76.566,76.546,76.553,74820000.0
2008-02-25 16:12:00,76.572,76.572,76.542,76.546,94910000.0
2008-02-25 16:13:00,76.563,76.563,76.534,76.534,125720000.0
2008-02-25 16:14:00,76.543,76.573,76.543,76.544,111510000.0
2008-02-25 16:15:00,76.57,76.58,76.547,76.574,95210000.0
2008-02-25 16:16:00,76.548,76.578,76.548,76.559,103990000.0
2008-02-25 16:17:00,76.576,76.582,76.563,76.565,85770000.0
2008-02-25 16:18:00,76.586,76.592,76.57,76.592,94810000.0
2008-02-25 16:19:00,76.588,76.609,76.576,76.596,66900000.0
2008-02-25 16:20:00,76.59,76.609,76.579,76.584,92110000.0
2008-02-25 16:21:00,76.61,76.61,76.573,76.573,57840000.0
2008-02-25 16:22:00,76.578,76.578,76.534,76.537,43660000.0
2008-02-25 16:23:00,76.537,76.576,76.537,76.576,33620000.0
2008-02-25 16:24:00,76.571,76.572,76.545,76.545,52610000.0
2008-02-25 16:25:00,76.55,76.561,76.545,76.554,58940000.0
2008-02-25 16:26:00,76.564,76.573,76.546,76.566,87020000.0
2008-02-25 16:27:00,76.563,76.563,76.539,76.557,51070000.0
2008-02-25 16:28:00,76.528,76.532,76.521,76.525,73790000.0
2008-02-25 16:29:00,76.527,76.551,76.527,76.543,74240000.0
2008-02-25 16:30:00,76.552,76.552,76.519,76.525,105820000.0
2008-02-25 16:31:00,76.524,76.571,76.524,76.53,78890000.0
2008-02-25 16:32:00,76.553,76.587,76.539,76.568,47070000.0
2008-02-25 16:33:00,76.596,76.611,76.574,76.59,70140000.0
2008-02-25 16:34:00,76.585,76.608,76.582,76.588,76720000.0
2008-02-25 16:35:00,76.569,76.572,76.553,76.572,70380000.0
2008-02-25 16:36:00,76.594,76.594,76.557,76.561,69450000.0
2008-02-25 16:37:00,76.587,76.589,76.555,76.575,60990000.0
2008-02-25 16:38:00,76.577,76.577,76.52,76.52,93920000.0
2008-02-25 16:39:00,76.535,76.55,76.519,76.529,64960000.0
2008-02-25 16:40:00,76.509,76.522,76.492,76.492,48350000.0
2008-02-25 16:41:00,76.535,76.54,76.517,76.517,62700000.0
2008-02-25 16:42:00,76.529,76.531,76.495,76.501,86370000.0
2008-02-25 16:43:00,76.492,76.515,76.484,76.513,81250000.0
2008-02-25 16:44:00,76.495,76.536,76.495,76.517,94830000.0
2008-02-25 16:45:00,76.53,76.53,76.505,76.514,93380000.0
2008-02-25 16:46:00,76.527,76.53,76.526,76.529,120020000.0
2008-02-25 16:47:00,76.544,76.552,76.523,76.526,60440000.0
2008-02-25 16:48:00,76.577,76.577,76.542,76.553,64520000.0
2008-02-25 16:49:00,76.563,76.563,76.519,76.526,43470000.0
2008-02-25 16:50:00,76.518,76.546,76.518,76.546,71340000.0
2008-02-25 16:51:00,76.558,76.558,76.515,76.515,85550000.0
2008-02-25 16:52:00,76.536,76.544,76.52,76.52,69990000.0
2008-02-25 16:53:00,76.519,76.519,76.487,76.497,103840000.0
2008-02-25 16:54:00,76.532,76.532,76.487,76.489,66870000.0
2008-02-25 16:55:00,76.514,76.535,76.511,76.515,104110000.0
2008-02-25 16:56:00,76.526,76.538,76.487,76.504,117330000.0
2008-02-25 16:57:00,76.518,76.52,76.495,76.497,158730000.0
2008-02-25 16:58:00,76.504,76.506,76.499,76.502,115380000.0
2008-02-25 16:59:00,76.484,76.51,76.466,76.484,101870000.0
2008-02-25 17:00:00,76.519,76.574,76.507,76.544,69130000.0
2008-02-25 17:01:00,76.532,76.549,76.509,76.519,70610000.0
2008-02-25 17:02:00,76.515,76.555,76.51,76.529,100930000.0
2008-02-25 17:03:00,76.574,76.586,76.54,76.575,82320000.0
2008-02-25 17:04:00,76.573,76.602,76.565,76.588,46930000.0
2008-02-25 17:05:00,76.623,76.653,76.605,76.641,35960000.0
2008-02-25 17:06:00,76.643,76.652,76.617,76.63,29370000.0
2008-02-25 17:07:00,76.636,76.678,76.636,76.652,47040000.0
2008-02-25 17:08:00,76.66,76.668,76.631,76.635,30550000.0
2008-02-25 17:09:00,76.644,76.658,76.618,76.622,43330000.0
2008-02-25 17:10:00,76.63,76.631,76.598,76.598,56080000.0
2008-02-25 17:11:00,76.606,76.64,76.599,76.613,92710000.0
2008-02-25 17:12:00,76.639,76.639,76.607,76.607,99510000.0
2008-02-25 17:13:00,76.594,76.628,76.594,76.628,122590000.0
2008-02-25 17:14:00,76.607,76.628,76.587,76.628,63540000.0
2008-02-25 17:15:00,76.637,76.665,76.621,76.64,114310000.0
2008-02-25 17:16:00,76.677,76.697,76.66,76.668,111550000.0
2008-02-25 17:17:00,76.669,76.684,76.664,76.684,54930000.0
2008-02-25 17:18:00,76.678,76.691,76.67,76.691,65610000.0
2008-02-25 17:19:00,76.68,76.682,76.66,76.677,17710000.0
2008-02-25 17:20:00,76.672,76.676,76.646,76.673,39010000.0
2008-02-25 17:21:00,76.692,76.714,76.661,76.676,35910000.0
2008-02-25 17:22:00,76.679,76.679,76.639,76.639,59540000.0
2008-02-25 17:23:00,76.632,76.648,76.597,76.597,133750000.0
2008-02-25 17:24:00,76.622,76.657,76.595,76.639,59900000.0
2008-02-25 17:25:00,76.658,76.677,76.646,76.677,42770000.0
2008-02-25 17:26:00,76.652,76.694,76.65,76.65,34040000.0
2008-02-25 17:27:00,76.683,76.696,76.661,76.687,66460000.0
2008-02-25 17:28:00,76.714,76.716,76.68,76.708,76200000.0
2008-02-25 17:29:00,76.732,76.732,76.696,76.73,138760000.0
2008-02-25 17:30:00,76.747,76.747,76.739,76.739,98850000.0
2008-02-25 17:31:00,76.712,76.73,76.704,76.71,102490000.0
2008-02-25 17:33:00,76.724,76.742,76.7,76.701,83220000.0
2008-02-25 17:34:00,76.699,76.711,76.695,76.707,96420000.0
2008-02-25 17:35:00,76.718,76.728,76.694,76.728,128780000.0
2008-02-25 17:36:00,76.74,76.74,76.706,76.725,115350000.0
2008-02-25 17:37:00,76.726,76.734,76.695,76.7,90220000.0
2008-02-25 17:38:00,76.693,76.704,76.693,76.698,56620000.0
2008-02-25 17:39:00,76.718,76.734,76.705,76.732,94770000.0
2008-02-25 17:40:00,76.721,76.721,76.681,76.691,130290000.0
2008-02-25 17:41:00,76.703,76.709,76.69,76.701,74370000.0
2008-02-25 17:42:00,76.688,76.688,76.656,76.67,93710000.0
2008-02-25 17:43:00,76.664,76.693,76.655,76.693,115230000.0
2008-02-25 17:44:00,76.681,76.683,76.674,76.677,108200000.0
2008-02-25 17:45:00,76.694,76.697,76.669,76.693,93310000.0
2008-02-25 17:46:00,76.713,76.722,76.697,76.722,105070000.0
2008-02-25 17:47:00,76.711,76.72,76.692,76.702,91980000.0
2008-02-25 17:48:00,76.726,76.739,76.714,76.721,85240000.0
2008-02-25 17:49:00,76.718,76.763,76.718,76.724,70360000.0
2008-02-25 17:50:00,76.764,76.794,76.736,76.792,95390000.0
2008-02-25 17:51:00,76.771,76.802,76.762,76.779,52720000.0
2008-02-25 17:52:00,76.781,76.813,76.775,76.78,40840000.0
2008-02-25 17:53:00,76.78,76.811,76.762,76.762,42340000.0
2008-02-25 17:54:00,76.769,76.801,76.763,76.801,52930000.0
2008-02-25 17:55:00,76.778,76.799,76.776,76.785,57750000.0
2008-02-25 17:56:00,76.816,76.821,76.794,76.809,86870000.0
2008-02-25 17:57:00,76.818,76.823,76.77,76.785,50580000.0
2008-02-25 17:58:00,76.77,76.788,76.757,76.788,74240000.0
2008-02-25 17:59:00,76.778,76.815,76.77,76.796,81740000.0
2008-02-25 18:00:00,76.815,76.815,76.767,76.777,105520000.0
2008-02-25 18:01:00,76.775,76.789,76.774,76.785,69200000.0
2008-02-25 18:02:00,76.769,76.789,76.766,76.766,43640000.0
2008-02-25 18:03:00,76.797,76.816,76.786,76.793,77840000.0
2008-02-25 18:04:00,76.796,76.8,76.78,76.781,69990000.0
2008-02-25 18:05:00,76.801,76.802,76.768,76.791,73380000.0
2008-02-25 18:06:00,76.784,76.797,76.771,76.78,68210000.0
2008-02-25 18:07:00,76.782,76.79,76.78,76.781,65450000.0
2008-02-25 18:08:00,76.793,76.811,76.776,76.782,98250000.0
2008-02-25 18:09:00,76.798,76.798,76.761,76.763,65440000.0
2008-02-25 18:10:00,76.786,76.795,76.773,76.773,46560000.0
2008-02-25 18:11:00,76.798,76.798,76.767,76.784,61060000.0
2008-02-25 18:12:00,76.806,76.814,76.792,76.792,81530000.0
2008-02-25 18:13:00,76.776,76.819,76.776,76.796,81710000.0
2008-02-25 18:14:00,76.824,76.843,76.806,76.832,89910000.0
2008-02-25 18:15:00,76.813,76.817,76.788,76.808,85450000.0
2008-02-25 18:16:00,76.787,76.802,76.777,76.795,111050000.0
2008-02-25 18:17:00,76.805,76.807,76.799,76.805,65500000.0
2008-02-25 18:18:00,76.8,76.8,76.772,76.796,69920000.0
2008-02-25 18:19:00,76.775,76.782,76.755,76.777,40570000.0
2008-02-25 18:20:00,76.763,76.788,76.755,76.755,67740000.0
2008-02-25 18:21:00,76.76,76.76,76.736,76.743,83170000.0
2008-02-25 18:22:00,76.748,76.768,76.732,76.768,66240000.0
2008-02-25 18:23:00,76.75,76.762,76.742,76.742,100400000.0
2008-02-25 18:24:00,76.77,76.77,76.742,76.742,63450000.0
2008-02-25 18:25:00,76.744,76.768,76.744,76.751,97520000.0
2008-02-25 18:26:00,76.768,76.768,76.745,76.766,128460000.0
2008-02-25 18:27:00,76.776,76.779,76.752,76.779,151440000.0
2008-02-25 18:28:00,76.773,76.8,76.773,76.797,115000000.0
2008-02-25 18:29:00,76.765,76.799,76.764,76.784,108160000.0
2008-02-25 18:30:00,76.786,76.786,76.738,76.745,71260000.0
2008-02-25 18:31:00,76.767,76.767,76.736,76.743,61410000.0
2008-02-25 18:32:00,76.771,76.776,76.771,76.772,90210000.0
2008-02-25 18:33:00,76.761,76.761,76.734,76.743,83080000.0
2008-02-25 18:34:00,76.737,76.766,76.737,76.756,45020000.0
2008-02-25 18:35:00,76.74,76.768,76.74,76.765,37580000.0
2008-02-25 18:36:00,76.764,76.77,76.734,76.741,29520000.0
2008-02-25 18:37:00,76.76,76.761,76.718,76.728,46890000.0
2008-02-25 18:38:00,76.722,76.747,76.72,76.728,25040000.0
2008-02-25 18:39:00,76.71,76.743,76.699,76.701,45730000.0
2008-02-25 18:40:00,76.715,76.728,76.706,76.726,56920000.0
2008-02-25 18:41:00,76.714,76.735,76.708,76.714,99940000.0
2008-02-25 18:42:00,76.744,76.745,76.725,76.73,103380000.0
2008-02-25 18:43:00,76.722,76.734,76.717,76.734,117280000.0
2008-02-25 18:44:00,76.722,76.739,76.713,76.723,63270000.0
2008-02-25 18:45:00,76.76,76.77,76.739,76.77,117640000.0
2008-02-25 18:46:00,76.74,76.761,76.736,76.738,106310000.0
2008-02-25 18:47:00,76.748,76.786,76.748,76.786,52850000.0
2008-02-25 18:48:00,76.78,76.78,76.754,76.754,74170000.0
2008-02-25 18:49:00,76.745,76.766,76.739,76.766,21220000.0
2008-02-25 18:50:00,76.751,76.753,76.742,76.75,32460000.0
2008-02-25 18:51:00,76.768,76.789,76.761,76.789,34410000.0
2008-02-25 18:52:00,76.758,76.778,76.757,76.771,66070000.0
2008-02-25 18:53:00,76.754,76.762,76.744,76.744,119360000.0
2008-02-25 18:54:00,76.753,76.762,76.72,76.724,55960000.0
2008-02-25 18:55:00,76.714,76.743,76.714,76.717,47720000.0
2008-02-25 18:56:00,76.73,76.756,76.717,76.72,32950000.0
2008-02-25 18:57:00,76.707,76.739,76.682,76.693,65360000.0
2008-02-25 18:58:00,76.68,76.714,76.68,76.713,75520000.0
2008-02-25 18:59:00,76.692,76.701,76.684,76.691,132900000.0
2008-02-25 19:00:00,76.703,76.713,76.678,76.713,108770000.0
2008-02-25 19:01:00,76.724,76.736,76.716,76.72,98200000.0
2008-02-25 19:02:00,76.708,76.716,76.708,76.714,45330000.0
2008-02-25 19:03:00,76.727,76.728,76.703,76.723,41410000.0
2008-02-25 19:04:00,76.686,76.708,76.682,76.688,61730000.0
2008-02-25 19:05:00,76.708,76.741,76.708,76.741,70390000.0
2008-02-25 19:06:00,76.739,76.749,76.7,76.7,35320000.0
2008-02-25 19:07:00,76.721,76.731,76.706,76.709,67040000.0
2008-02-25 19:08:00,76.706,76.738,76.706,76.718,68130000.0
2008-02-25 19:09:00,76.717,76.718,76.705,76.711,57520000.0
2008-02-25 19:10:00,76.722,76.744,76.715,76.715,76930000.0
2008-02-25 19:11:00,76.726,76.761,76.726,76.761,37140000.0
2008-02-25 19:12:00,76.76,76.761,76.717,76.738,66570000.0
2008-02-25 19:13:00,76.735,76.759,76.726,76.759,90600000.0
2008-02-25 19:14:00,76.733,76.748,76.724,76.744,59740000.0
2008-02-25 19:15:00,76.748,76.764,76.734,76.742,55250000.0
2008-02-25 19:16:00,76.718,76.736,76.706,76.728,91560000.0
2008-02-25 19:17:00,76.728,76.728,76.699,76.727,99140000.0
2008-02-25 19:18:00,76.734,76.734,76.708,76.708,88770000.0
2008-02-25 19:19:00,76.709,76.71,76.675,76.683,55880000.0
2008-02-25 19:20:00,76.676,76.683,76.67,76.678,63150000.0
2008-02-25 19:21:00,76.704,76.714,76.682,76.682,26940000.0
2008-02-25 19:22:00,76.695,76.712,76.685,76.685,76890000.0
2008-02-25 19:23:00,76.692,76.713,76.679,76.712,93180000.0
2008-02-25 19:24:00,76.716,76.716,76.68,76.698,83750000.0
2008-02-25 19:25:00,76.664,76.7,76.664,76.69,64160000.0
2008-02-25 19:26:00,76.693,76.709,76.68,76.684,86480000.0
2008-02-25 19:27:00,76.705,76.705,76.693,76.693,130560000.0
2008-02-25 19:28:00,76.718,76.721,76.716,76.719,102910000.0
2008-02-25 19:29:00,76.703,76.73,76.701,76.712,91400000.0
2008-02-25 19:30:00,76.73,76.733,76.71,76.714,69640000.0
2008-02-25 19:31:00,76.701,76.719,76.695,76.717,71910000.0
2008-02-25 19:32:00,76.709,76.727,76.685,76.727,80650000.0
2008-02-25 19:33:00,76.738,76.759,76.726,76.735,74880000.0
2008-02-25 19:34:00,76.754,76.762,76.725,76.762,63030000.0
2008-02-25 19:35:00,76.778,76.779,76.776,76.779,75180000.0
2008-02-25 19:36:00,76.768,76.768,76.738,76.767,93990000.0
2008-02-25 19:37:00,76.751,76.751,76.733,76.74,67310000.0
2008-02-25 19:38:00,76.735,76.76,76.732,76.759,88490000.0
2008-02-25 19:39:00,76.777,76.78,76.757,76.764,96210000.0
2008-02-25 19:40:00,76.763,76.794,76.763,76.768,78660000.0
2008-02-25 19:41:00,76.759,76.779,76.759,76.779,89240000.0
2008-02-25 19:42:00,76.773,76.78,76.76,76.765,77120000.0
2008-02-25 19:44:00,76.779,76.794,76.776,76.787,97010000.0
2008-02-25 19:45:00,76.799,76.802,76.781,76.797,109710000.0
2008-02-25 19:46:00,76.791,76.797,76.788,76.797,155060000.0
2008-02-25 19:47:00,76.781,76.786,76.78,76.786,140180000.0
2008-02-25 19:48:00,76.784,76.788,76.781,76.786,96210000.0
2008-02-25 19:49:00,76.78,76.781,76.776,76.78,62640000.0
2008-02-25 19:50:00,76.784,76.789,76.754,76.755,101910000.0
2008-02-25 19:51:00,76.772,76.793,76.764,76.764,156050000.0
2008-02-25 19:52:00,76.788,76.791,76.767,76.768,84170000.0
2008-02-25 19:53:00,76.792,76.794,76.768,76.769,102550000.0
2008-02-25 19:54:00,76.772,76.779,76.748,76.77,139240000.0
2008-02-25 19:55:00,76.77,76.778,76.77,76.771,123410000.0
2008-02-25 19:57:00,76.75,76.764,76.727,76.757,95030000.0
2008-02-25 19:58:00,76.724,76.748,76.722,76.743,106230000.0
2008-02-25 19:59:00,76.719,76.733,76.714,76.733,153800000.0
2008-02-25 20:00:00,76.749,76.749,76.713,76.747,132310000.0
2008-02-25 20:01:00,76.744,76.75,76.723,76.744,99730000.0
2008-02-25 20:03:00,76.735,76.755,76.727,76.727,91850000.0
2008-02-25 20:04:00,76.73,76.748,76.725,76.732,104280000.0
2008-02-25 20:05:00,76.735,76.759,76.734,76.759,146390000.0
2008-02-25 20:06:00,76.762,76.774,76.754,76.761,119190000.0
2008-02-25 20:07:00,76.784,76.793,76.774,76.793,96040000.0
2008-02-25 20:08:00,76.789,76.828,76.789,76.797,55490000.0
2008-02-25 20:09:00,76.798,76.818,76.78,76.806,96260000.0
2008-02-25 20:10:00,76.769,76.79,76.76,76.79,136860000.0
2008-02-25 20:11:00,76.764,76.784,76.756,76.763,74420000.0
2008-02-25 20:12:00,76.779,76.779,76.748,76.779,102180000.0
2008-02-25 20:13:00,76.754,76.801,76.754,76.792,124770000.0
2008-02-25 20:14:00,76.78,76.781,76.764,76.764,113150000.0
2008-02-25 20:15:00,76.808,76.808,76.769,76.791,100110000.0
2008-02-25 20:16:00,76.771,76.771,76.749,76.753,105810000.0
2008-02-25 20:17:00,76.751,76.801,76.751,76.799,101690000.0
2008-02-25 20:18:00,76.796,76.796,76.758,76.778,98680000.0
2008-02-25 20:19:00,76.753,76.776,76.753,76.765,69100000.0
2008-02-25 20:20:00,76.761,76.792,76.761,76.792,96960000.0
2008-02-25 20:21:00,76.768,76.77,76.767,76.768,52150000.0
2008-02-25 20:22:00,76.779,76.79,76.761,76.768,42990000.0
2008-02-25 20:23:00,76.749,76.771,76.743,76.77,37110000.0
2008-02-25 20:24:00,76.777,76.781,76.767,76.781,53580000.0
2008-02-25 20:25:00,76.754,76.773,76.754,76.771,65020000.0
2008-02-25 20:26:00,76.743,76.768,76.735,76.735,84240000.0
2008-02-25 20:27:00,76.752,76.752,76.724,76.724,56850000.0
2008-02-25 20:28:00,76.739,76.754,76.734,76.754,77440000.0
2008-02-25 20:29:00,76.747,76.762,76.733,76.762,82090000.0
2008-02-25 20:30:00,76.752,76.763,76.726,76.762,116030000.0
2008-02-25 20:31:00,76.732,76.758,76.724,76.728,84330000.0
2008-02-25 20:32:00,76.747,76.754,76.724,76.752,51240000.0
2008-02-25 20:33:00,76.752,76.761,76.73,76.748,73380000.0
2008-02-25 20:34:00,76.711,76.724,76.698,76.7,82270000.0
2008-02-25 20:35:00,76.721,76.736,76.701,76.736,73060000.0
2008-02-25 20:36:00,76.735,76.742,76.714,76.742,76320000.0
2008-02-25 20:37:00,76.734,76.738,76.716,76.738,59240000.0
2008-02-25 20:39:00,76.735,76.748,76.727,76.728,93270000.0
2008-02-25 20:42:00,76.739,76.752,76.738,76.748,87430000.0
2008-02-25 20:43:00,76.737,76.753,76.737,76.753,99460000.0
2008-02-25 20:44:00,76.723,76.736,76.722,76.736,137930000.0
2008-02-25 20:45:00,76.763,76.775,76.762,76.774,124630000.0
2008-02-25 20:46:00,76.757,76.777,76.745,76.747,84270000.0
2008-02-25 20:47:00,76.741,76.75,76.728,76.743,50280000.0
2008-02-25 20:48:00,76.739,76.743,76.736,76.738,85700000.0
2008-02-25 20:49:00,76.744,76.754,76.726,76.732,132490000.0
2008-02-25 20:50:00,76.754,76.76,76.727,76.757,73620000.0
2008-02-25 20:51:00,76.728,76.767,76.728,76.762,92890000.0
2008-02-25 20:52:00,76.795,76.8,76.767,76.776,125770000.0
2008-02-25 20:53:00,76.776,76.8,76.776,76.79,105020000.0
2008-02-25 20:54:00,76.783,76.786,76.765,76.78,89790000.0
2008-02-25 20:55:00,76.748,76.75,76.746,76.749,98050000.0
2008-02-25 20:56:00,76.761,76.772,76.743,76.772,96090000.0
2008-02-25 20:57:00,76.772,76.779,76.743,76.779,92020000.0
2008-02-25 20:58:00,76.774,76.781,76.745,76.775,63590000.0
2008-02-25 20:59:00,76.756,76.785,76.756,76.785,96370000.0
2008-02-25 21:00:00,76.779,76.779,76.746,76.746,58790000.0
2008-02-25 21:01:00,76.75,76.766,76.746,76.747,40370000.0
2008-02-25 21:02:00,76.751,76.768,76.751,76.757,34660000.0
2008-02-25 21:03:00,76.758,76.769,76.751,76.769,45580000.0
2008-02-25 21:04:00,76.766,76.797,76.766,76.769,63910000.0
2008-02-25 21:05:00,76.776,76.8,76.768,76.799,88170000.0
2008-02-25 21:06:00,76.792,76.793,76.768,76.768,51930000.0
2008-02-25 21:07:00,76.772,76.772,76.744,76.744,66800000.0
2008-02-25 21:08:00,76.755,76.779,76.755,76.779,77910000.0
2008-02-25 21:09:00,76.78,76.782,76.745,76.768,113720000.0
2008-02-25 21:10:00,76.771,76.799,76.771,76.777,78100000.0
2008-02-25 21:11:00,76.783,76.792,76.778,76.792,44810000.0
2008-02-25 21:12:00,76.794,76.798,76.77,76.788,68900000.0
2008-02-25 21:13:00,76.776,76.792,76.764,76.792,70540000.0
2008-02-25 21:14:00,76.785,76.799,76.774,76.791,66640000.0
2008-02-25 21:15:00,76.805,76.806,76.785,76.798,69080000.0
2008-02-25 21:16:00,76.783,76.807,76.783,76.807,57230000.0
2008-02-25 21:17:00,76.805,76.818,76.796,76.818,102750000.0
2008-02-25 21:18:00,76.802,76.815,76.789,76.795,63880000.0
2008-02-25 21:19:00,76.81,76.818,76.793,76.799,48240000.0
2008-02-25 21:20:00,76.814,76.825,76.795,76.81,64190000.0
2008-02-25 21:21:00,76.816,76.821,76.794,76.81,74050000.0
2008-02-25 21:22:00,76.812,76.812,76.785,76.791,87690000.0
2008-02-25 21:23:00,76.808,76.815,76.791,76.812,98200000.0
2008-02-25 21:24:00,76.824,76.824,76.777,76.789,87870000.0
2008-02-25 21:25:00,76.837,76.872,76.801,76.872,126650000.0
2008-02-25 21:26:00,76.875,76.915,76.858,76.888,66000000.0
2008-02-25 21:27:00,76.925,76.925,76.87,76.881,58450000.0
2008-02-25 21:28:00,76.907,76.909,76.885,76.891,38540000.0
2008-02-25 21:29:00,76.884,76.937,76.875,76.875,68340000.0
2008-02-25 21:30:00,76.89,76.908,76.861,76.88,76540000.0
2008-02-25 21:31:00,76.903,76.932,76.889,76.932,70960000.0
2008-02-25 21:32:00,76.913,76.92,76.891,76.896,96290000.0
2008-02-25 21:33:00,76.902,76.909,76.865,76.865,67370000.0
2008-02-25 21:34:00,76.871,76.887,76.858,76.88,102370000.0
2008-02-25 21:35:00,76.89,76.89,76.857,76.882,113930000.0
2008-02-25 21:36:00,76.879,76.88,76.835,76.835,153800000.0
2008-02-25 21:37:00,76.842,76.866,76.837,76.851,106100000.0
2008-02-25 21:38:00,76.846,76.858,76.836,76.855,107160000.0
2008-02-25 21:39:00,76.851,76.871,76.826,76.848,80490000.0
2008-02-25 21:40:00,76.83,76.872,76.823,76.84,66860000.0
2008-02-25 21:41:00,76.845,76.845,76.828,76.84,95250000.0
2008-02-25 21:42:00,76.85,76.85,76.823,76.832,85950000.0
2008-02-25 21:43:00,76.839,76.855,76.838,76.842,46750000.0
2008-02-25 21:44:00,76.856,76.859,76.815,76.846,38400000.0
2008-02-25 21:45:00,76.823,76.826,76.793,76.819,27310000.0
2008-02-25 21:46:00,76.83,76.83,76.796,76.818,42210000.0
2008-02-25 21:47:00,76.811,76.82,76.802,76.82,24810000.0
2008-02-25 21:48:00,76.815,76.815,76.791,76.8,45360000.0
2008-02-25 21:49:00,76.805,76.821,76.797,76.803,53430000.0
2008-02-25 21:50:00,76.806,76.819,76.794,76.806,88260000.0
2008-02-25 21:51:00,76.825,76.831,76.798,76.831,98500000.0
2008-02-25 21:52:00,76.809,76.848,76.791,76.816,112290000.0
2008-02-25 21:53:00,76.831,76.855,76.826,76.855,68370000.0
2008-02-25 21:54:00,76.842,76.85,76.823,76.83,112660000.0
2008-02-25 21:55:00,76.837,76.847,76.828,76.846,112790000.0
2008-02-25 21:56:00,76.833,76.86,76.829,76.851,55860000.0
2008-02-25 21:57:00,76.841,76.853,76.82,76.823,78260000.0
2008-02-25 21:58:00,76.815,76.844,76.815,76.83,19020000.0
2008-02-25 21:59:00,76.829,76.836,76.816,76.821,36280000.0
2008-02-25 22:00:00,76.837,76.841,76.828,76.83,36680000.0
2008-02-25 22:01:00,76.839,76.844,76.827,76.843,61690000.0
2008-02-25 22:02:00,76.835,76.838,76.83,76.834,130500000.0
2008-02-25 22:03:00,76.845,76.846,76.84,76.846,55770000.0
2008-02-25 22:04:00,76.834,76.838,76.831,76.832,43930000.0
2008-02-25 22:05:00,76.845,76.854,76.845,76.848,32740000.0
2008-02-25 22:06:00,76.853,76.853,76.834,76.836,71940000.0
2008-02-25 22:07:00,76.818,76.821,76.797,76.819,78420000.0
2008-02-25 22:08:00,76.811,76.825,76.809,76.825,144130000.0
2008-02-25 22:09:00,76.849,76.85,76.814,76.814,98670000.0
2008-02-25 22:10:00,76.815,76.821,76.805,76.813,105230000.0
2008-02-25 22:11:00,76.812,76.812,76.791,76.798,47330000.0
2008-02-25 22:12:00,76.807,76.807,76.775,76.787,47570000.0
2008-02-25 22:13:00,76.773,76.782,76.762,76.764,59860000.0
2008-02-25 22:14:00,76.776,76.809,76.766,76.802,70010000.0
2008-02-25 22:15:00,76.83,76.832,76.813,76.822,35540000.0
2008-02-25 22:16:00,76.813,76.824,76.812,76.812,69720000.0
2008-02-25 22:17:00,76.801,76.806,76.799,76.806,74330000.0
2008-02-25 22:18:00,76.843,76.843,76.815,76.815,54030000.0
2008-02-25 22:20:00,76.809,76.822,76.808,76.818,86570000.0
2008-02-25 22:21:00,76.832,76.834,76.816,76.816,110200000.0
2008-02-25 22:23:00,76.81,76.831,76.81,76.821,92510000.0
2008-02-25 22:24:00,76.836,76.837,76.813,76.821,113550000.0
2008-02-25 22:25:00,76.824,76.828,76.815,76.828,160710000.0
2008-02-25 22:26:00,76.82,76.824,76.81,76.822,139360000.0
2008-02-25 22:27:00,76.838,76.845,76.82,76.823,93770000.0
2008-02-25 22:28:00,76.816,76.817,76.81,76.817,62730000.0
2008-02-25 22:30:00,76.826,76.83,76.813,76.813,90010000.0
2008-02-25 22:31:00,76.816,76.817,76.809,76.816,101850000.0
2008-02-25 22:32:00,76.824,76.824,76.808,76.82,144920000.0
2008-02-25 22:33:00,76.832,76.832,76.812,76.823,132320000.0
2008-02-25 22:36:00,76.839,76.852,76.838,76.848,94270000.0
2008-02-25 22:37:00,76.819,76.827,76.819,76.826,109890000.0
2008-02-25 22:39:00,76.846,76.856,76.834,76.842,91610000.0
2008-02-25 22:40:00,76.831,76.837,76.831,76.835,114500000.0
2008-02-25 22:41:00,76.832,76.839,76.828,76.838,157370000.0
2008-02-25 22:42:00,76.863,76.866,76.833,76.84,137450000.0
2008-02-25 22:43:00,76.829,76.836,76.828,76.83,103100000.0
2008-02-25 22:44:00,76.837,76.837,76.832,76.832,60600000.0
2008-02-25 22:45:00,76.859,76.863,76.856,76.858,97680000.0
2008-02-25 22:47:00,76.809,76.825,76.809,76.823,94350000.0
2008-02-25 22:48:00,76.849,76.85,76.847,76.848,115040000.0
2008-02-25 22:49:00,76.818,76.819,76.809,76.813,153230000.0
2008-02-25 22:50:00,76.823,76.827,76.82,76.821,136370000.0
2008-02-25 22:51:00,76.831,76.835,76.815,76.818,102110000.0
2008-02-25 22:52:00,76.82,76.828,76.82,76.828,62920000.0
2008-02-25 22:54:00,76.835,76.844,76.827,76.828,90460000.0
2008-02-25 22:55:00,76.82,76.826,76.819,76.826,101860000.0
2008-02-25 22:57:00,76.844,76.845,76.824,76.836,95410000.0
2008-02-25 22:58:00,76.822,76.825,76.822,76.825,103020000.0
2008-02-25 23:00:00,76.843,76.852,76.826,76.828,89290000.0
2008-02-25 23:02:00,76.819,76.832,76.817,76.828,90620000.0
2008-02-25 23:03:00,76.853,76.853,76.823,76.823,107400000.0
2008-02-25 23:06:00,76.839,76.852,76.838,76.848,97990000.0
2008-02-25 23:09:00,76.829,76.841,76.827,76.838,97360000.0
2008-02-25 23:10:00,76.809,76.809,76.807,76.808,98740000.0
2008-02-25 23:11:00,76.819,76.822,76.814,76.82,151990000.0
2008-02-25 23:12:00,76.838,76.84,76.836,76.838,137840000.0
2008-02-25 23:14:00,76.799,76.811,76.797,76.808,95460000.0
2008-02-25 23:15:00,76.848,76.848,76.839,76.839,105990000.0
2008-02-25 23:16:00,76.802,76.808,76.799,76.808,168300000.0
2008-02-25 23:17:00,76.802,76.807,76.8,76.804,140280000.0
2008-02-25 23:18:00,76.821,76.825,76.796,76.803,108610000.0
2008-02-25 23:21:00,76.819,76.832,76.817,76.821,95930000.0
2008-02-25 23:22:00,76.809,76.809,76.807,76.807,114320000.0
2008-02-25 23:23:00,76.799,76.802,76.794,76.8,158690000.0
2008-02-25 23:24:00,76.82,76.823,76.813,76.817,145350000.0
2008-02-25 23:25:00,76.798,76.808,76.798,76.808,107410000.0
2008-02-25 23:26:00,76.8,76.801,76.797,76.8,60330000.0
2008-02-25 23:27:00,76.823,76.824,76.804,76.81,101130000.0
2008-02-25 23:29:00,76.809,76.822,76.808,76.818,94550000.0
2008-02-25 23:30:00,76.833,76.834,76.812,76.819,104700000.0
2008-02-25 23:32:00,76.819,76.832,76.817,76.828,96220000.0
2008-02-25 23:33:00,76.846,76.847,76.84,76.84,107860000.0
2008-02-25 23:34:00,76.848,76.848,76.839,76.841,150810000.0
2008-02-25 23:36:00,76.849,76.862,76.847,76.858,92200000.0
2008-02-25 23:39:00,76.849,76.862,76.847,76.858,91200000.0
2008-02-25 23:41:00,76.839,76.852,76.837,76.841,83880000.0
2008-02-25 23:42:00,76.853,76.853,76.835,76.835,108700000.0
2008-02-25 23:43:00,76.837,76.837,76.83,76.832,158100000.0
2008-02-25 23:44:00,76.838,76.84,76.836,76.838,145820000.0
2008-02-25 23:45:00,76.859,76.859,76.82,76.824,98120000.0
2008-02-25 23:48:00,76.819,76.832,76.817,76.828,103400000.0
2008-02-25 23:49:00,76.839,76.839,76.837,76.837,111770000.0
2008-02-25 23:50:00,76.829,76.837,76.819,76.83,166990000.0
2008-02-25 23:51:00,76.842,76.85,76.821,76.829,145870000.0
2008-02-25 23:52:00,76.815,76.817,76.811,76.813,98920000.0
2008-02-25 23:54:00,76.819,76.832,76.817,76.828,88460000.0
2008-02-25 23:56:00,76.809,76.825,76.806,76.823,98140000.0
2008-02-25 23:57:00,76.861,76.861,76.827,76.827,111350000.0
2008-02-25 23:58:00,76.825,76.825,76.814,76.817,147920000.0
2008-02-25 23:59:00,76.815,76.816,76.809,76.809,145220000.0
2008-02-26 00:00:00,76.832,76.832,76.796,76.797,101770000.0
2008-02-26 00:01:00,76.799,76.799,76.793,76.796,66100000.0
2008-02-26 00:02:00,76.791,76.797,76.791,76.797,111530000.0
2008-02-26 00:03:00,76.821,76.823,76.795,76.795,148950000.0
2008-02-26 00:04:00,76.779,76.805,76.779,76.783,75800000.0
2008-02-26 00:05:00,76.793,76.796,76.78,76.789,100950000.0
2008-02-26 00:06:00,76.796,76.796,76.776,76.784,147570000.0
2008-02-26 00:08:00,76.769,76.785,76.768,76.781,90210000.0
2008-02-26 00:09:00,76.812,76.813,76.785,76.793,108400000.0
2008-02-26 00:10:00,76.775,76.786,76.772,76.78,154100000.0
2008-02-26 00:11:00,76.786,76.788,76.78,76.78,138170000.0
2008-02-26 00:12:00,76.8,76.802,76.775,76.782,94940000.0
2008-02-26 00:13:00,76.77,76.771,76.767,76.769,57950000.0
2008-02-26 00:14:00,76.776,76.78,76.769,76.769,102860000.0
2008-02-26 00:15:00,76.809,76.811,76.805,76.808,158430000.0
2008-02-26 00:16:00,76.776,76.777,76.769,76.77,76150000.0
2008-02-26 00:18:00,76.819,76.833,76.817,76.822,98660000.0
2008-02-26 00:21:00,76.783,76.789,76.765,76.775,87580000.0
2008-02-26 00:24:00,76.779,76.794,76.778,76.782,92190000.0
2008-02-26 00:25:00,76.771,76.778,76.77,76.777,106670000.0
2008-02-26 00:27:00,76.785,76.796,76.775,76.775,92670000.0
2008-02-26 00:28:00,76.779,76.78,76.777,76.778,116690000.0
2008-02-26 00:29:00,76.769,76.772,76.764,76.77,150980000.0
2008-02-26 00:30:00,76.805,76.806,76.799,76.799,140040000.0
2008-02-26 00:33:00,76.799,76.811,76.797,76.808,102680000.0
2008-02-26 00:34:00,76.781,76.788,76.78,76.781,116980000.0
2008-02-26 00:35:00,76.789,76.791,76.784,76.79,164880000.0
2008-02-26 00:36:00,76.807,76.807,76.785,76.785,142790000.0
2008-02-26 00:37:00,76.782,76.786,76.779,76.786,94840000.0
2008-02-26 00:38:00,76.785,76.786,76.781,76.786,57040000.0
2008-02-26 00:39:00,76.799,76.803,76.796,76.798,108180000.0
2008-02-26 00:42:00,76.799,76.811,76.797,76.808,94320000.0
2008-02-26 00:43:00,76.775,76.776,76.769,76.774,106310000.0
2008-02-26 00:44:00,76.772,76.786,76.772,76.785,151620000.0
2008-02-26 00:45:00,76.824,76.824,76.795,76.795,142700000.0
2008-02-26 00:48:00,76.813,76.823,76.797,76.797,97460000.0
2008-02-26 00:49:00,76.801,76.806,76.8,76.8,104330000.0
2008-02-26 00:50:00,76.809,76.811,76.804,76.81,148600000.0
2008-02-26 00:51:00,76.834,76.835,76.819,76.819,126820000.0
2008-02-26 00:53:00,76.831,76.858,76.828,76.841,97000000.0
2008-02-26 00:54:00,76.857,76.857,76.847,76.856,109220000.0
2008-02-26 00:55:00,76.85,76.855,76.842,76.852,153550000.0
2008-02-26 00:56:00,76.853,76.853,76.843,76.848,131260000.0
2008-02-26 00:57:00,76.86,76.86,76.843,76.843,104370000.0
2008-02-26 00:59:00,76.819,76.835,76.817,76.827,99140000.0
2008-02-26 01:00:00,76.85,76.85,76.823,76.823,104110000.0
2008-02-26 01:01:00,76.811,76.816,76.809,76.816,150440000.0
2008-02-26 01:02:00,76.828,76.83,76.826,76.828,141100000.0
2008-02-26 01:03:00,76.846,76.85,76.845,76.849,102390000.0
2008-02-26 01:04:00,76.813,76.813,76.793,76.808,64550000.0
2008-02-26 01:05:00,76.82,76.822,76.816,76.819,107020000.0
2008-02-26 01:06:00,76.84,76.84,76.812,76.812,160510000.0
2008-02-26 01:09:00,76.814,76.827,76.806,76.806,86970000.0
2008-02-26 01:10:00,76.805,76.805,76.79,76.797,106820000.0
2008-02-26 01:11:00,76.791,76.799,76.789,76.793,152400000.0
2008-02-26 01:12:00,76.801,76.801,76.775,76.775,144730000.0
2008-02-26 01:15:00,76.781,76.796,76.762,76.769,88250000.0
2008-02-26 01:16:00,76.767,76.768,76.76,76.761,102120000.0
2008-02-26 01:17:00,76.767,76.768,76.76,76.765,142090000.0
2008-02-26 01:18:00,76.782,76.783,76.765,76.771,142930000.0
2008-02-26 01:19:00,76.756,76.76,76.755,76.758,103040000.0
2008-02-26 01:20:00,76.765,76.766,76.755,76.756,60950000.0
2008-02-26 01:21:00,76.776,76.779,76.752,76.76,105980000.0
2008-02-26 01:22:00,76.751,76.757,76.75,76.756,140930000.0
2008-02-26 01:23:00,76.751,76.758,76.75,76.751,84340000.0
2008-02-26 01:24:00,76.765,76.766,76.754,76.754,106100000.0
2008-02-26 01:25:00,76.759,76.759,76.754,76.756,133670000.0
2008-02-26 01:26:00,76.767,76.774,76.762,76.774,123390000.0
2008-02-26 01:27:00,76.793,76.793,76.773,76.786,105890000.0
2008-02-26 01:30:00,76.782,76.797,76.769,76.778,88340000.0
2008-02-26 01:31:00,76.77,76.782,76.766,76.782,102060000.0
2008-02-26 01:33:00,76.793,76.802,76.785,76.786,91840000.0
2008-02-26 01:34:00,76.785,76.785,76.78,76.78,108150000.0
2008-02-26 01:35:00,76.79,76.797,76.788,76.797,166410000.0
2008-02-26 01:36:00,76.819,76.82,76.816,76.817,138800000.0
2008-02-26 01:37:00,76.803,76.81,76.799,76.802,99070000.0
2008-02-26 01:38:00,76.811,76.813,76.803,76.813,68110000.0
2008-02-26 01:39:00,76.831,76.831,76.813,76.825,95870000.0
2008-02-26 01:40:00,76.829,76.846,76.823,76.83,154040000.0
2008-02-26 01:41:00,76.842,76.857,76.842,76.854,80120000.0
2008-02-26 01:42:00,76.879,76.88,76.876,76.88,103060000.0
2008-02-26 01:45:00,76.864,76.873,76.848,76.848,98280000.0
2008-02-26 01:46:00,76.846,76.846,76.839,76.845,109010000.0
2008-02-26 01:47:00,76.859,76.867,76.856,76.856,158240000.0
2008-02-26 01:48:00,76.875,76.875,76.862,76.862,137020000.0
2008-02-26 01:49:00,76.865,76.868,76.86,76.86,93660000.0
2008-02-26 01:51:00,76.869,76.869,76.839,76.846,89630000.0
2008-02-26 01:53:00,76.839,76.852,76.838,76.848,97690000.0
2008-02-26 01:54:00,76.863,76.865,76.841,76.847,111380000.0
2008-02-26 01:55:00,76.841,76.848,76.84,76.842,154690000.0
2008-02-26 01:56:00,76.83,76.838,76.822,76.822,137390000.0
2008-02-26 01:57:00,76.865,76.866,76.862,76.862,102400000.0
2008-02-26 01:58:00,76.826,76.827,76.822,76.824,65070000.0
2008-02-26 02:00:00,76.857,76.857,76.849,76.849,7180000.0
2008-02-26 02:01:00,76.828,76.837,76.828,76.836,73410000.0
2008-02-26 02:02:00,76.832,76.847,76.832,76.847,124220000.0
2008-02-26 02:03:00,76.865,76.865,76.846,76.85,63870000.0
2008-02-26 02:04:00,76.853,76.853,76.84,76.84,132190000.0
2008-02-26 02:05:00,76.849,76.85,76.846,76.849,115790000.0
2008-02-26 02:06:00,76.874,76.874,76.845,76.849,102150000.0
2008-02-26 02:07:00,76.859,76.862,76.852,76.857,128590000.0
2008-02-26 02:08:00,76.866,76.869,76.858,76.858,123120000.0
2008-02-26 02:09:00,76.876,76.877,76.871,76.871,66070000.0
2008-02-26 02:10:00,76.859,76.874,76.859,76.859,137060000.0
2008-02-26 02:11:00,76.862,76.868,76.841,76.85,111670000.0
2008-02-26 02:12:00,76.864,76.864,76.845,76.853,77530000.0
2008-02-26 02:13:00,76.842,76.847,76.842,76.844,45960000.0
2008-02-26 02:14:00,76.838,76.846,76.838,76.846,164150000.0
2008-02-26 02:15:00,76.874,76.874,76.846,76.849,142420000.0
2008-02-26 02:17:00,76.841,76.87,76.841,76.869,85510000.0
2008-02-26 02:18:00,76.881,76.881,76.874,76.874,3940000.0
2008-02-26 02:20:00,76.854,76.854,76.841,76.841,129030000.0
2008-02-26 02:21:00,76.856,76.856,76.831,76.839,120780000.0
2008-02-26 02:22:00,76.831,76.837,76.831,76.836,110080000.0
2008-02-26 02:24:00,76.86,76.86,76.836,76.841,132140000.0
2008-02-26 02:26:00,76.847,76.847,76.838,76.843,136700000.0
2008-02-26 02:27:00,76.877,76.883,76.876,76.878,118250000.0
2008-02-26 02:28:00,76.839,76.846,76.831,76.831,78680000.0
2008-02-26 02:29:00,76.837,76.837,76.82,76.82,47730000.0
2008-02-26 02:30:00,76.837,76.839,76.836,76.838,160280000.0
2008-02-26 02:31:00,76.81,76.825,76.81,76.815,139150000.0
2008-02-26 02:32:00,76.823,76.829,76.821,76.829,136100000.0
2008-02-26 02:33:00,76.843,76.843,76.826,76.83,82900000.0
2008-02-26 02:34:00,76.836,76.837,76.833,76.837,8080000.0
2008-02-26 02:36:00,76.852,76.852,76.835,76.837,61150000.0
2008-02-26 02:37:00,76.844,76.844,76.829,76.829,150130000.0
2008-02-26 02:38:00,76.835,76.836,76.82,76.82,120250000.0
2008-02-26 02:39:00,76.844,76.844,76.823,76.83,76530000.0
2008-02-26 02:40:00,76.822,76.829,76.822,76.826,53820000.0
2008-02-26 02:42:00,76.859,76.86,76.855,76.855,143520000.0
2008-02-26 02:43:00,76.813,76.819,76.81,76.819,112800000.0
2008-02-26 02:44:00,76.826,76.829,76.821,76.828,84590000.0
2008-02-26 02:45:00,76.868,76.868,76.829,76.829,15960000.0
2008-02-26 02:47:00,76.834,76.843,76.831,76.831,114430000.0
2008-02-26 02:48:00,76.842,76.842,76.821,76.821,80770000.0
2008-02-26 02:50:00,76.808,76.815,76.808,76.81,165050000.0
2008-02-26 02:51:00,76.842,76.842,76.817,76.817,147710000.0
2008-02-26 02:54:00,76.835,76.835,76.811,76.811,3960000.0
2008-02-26 02:55:00,76.812,76.814,76.812,76.814,4130000.0
2008-02-26 02:56:00,76.808,76.818,76.808,76.818,169020000.0
2008-02-26 02:57:00,76.834,76.834,76.814,76.818,147650000.0
2008-02-26 02:58:00,76.806,76.817,76.806,76.817,121430000.0
2008-02-26 02:59:00,76.825,76.828,76.821,76.822,81700000.0
2008-02-26 03:00:00,76.85,76.85,76.817,76.817,9200000.0
2008-02-26 03:01:00,76.817,76.817,76.81,76.81,9020000.0
2008-02-26 03:03:00,76.834,76.834,76.805,76.808,160360000.0
2008-02-26 03:04:00,76.795,76.806,76.795,76.806,123450000.0
2008-02-26 03:05:00,76.816,76.817,76.81,76.81,87660000.0
2008-02-26 03:06:00,76.83,76.83,76.806,76.806,9760000.0
2008-02-26 03:07:00,76.805,76.807,76.8,76.8,65010000.0
2008-02-26 03:08:00,76.806,76.807,76.799,76.806,148260000.0
2008-02-26 03:09:00,76.847,76.852,76.847,76.848,126090000.0
2008-02-26 03:10:00,76.817,76.817,76.803,76.81,77630000.0
2008-02-26 03:11:00,76.799,76.801,76.785,76.794,43970000.0
2008-02-26 03:12:00,76.823,76.823,76.794,76.794,158040000.0
2008-02-26 03:13:00,76.806,76.806,76.794,76.803,156550000.0
2008-02-26 03:14:00,76.795,76.804,76.791,76.791,118440000.0
2008-02-26 03:15:00,76.806,76.806,76.795,76.801,80540000.0
2008-02-26 03:16:00,76.806,76.806,76.801,76.802,7330000.0
2008-02-26 03:17:00,76.805,76.805,76.784,76.789,74160000.0
2008-02-26 03:18:00,76.804,76.804,76.792,76.803,14650000.0
2008-02-26 03:20:00,76.804,76.809,76.803,76.805,50280000.0
2008-02-26 03:21:00,76.814,76.814,76.802,76.802,157910000.0
2008-02-26 03:22:00,76.806,76.806,76.784,76.785,149500000.0
2008-02-26 03:23:00,76.777,76.794,76.777,76.787,128800000.0
2008-02-26 03:24:00,76.813,76.813,76.783,76.783,84650000.0
2008-02-26 03:25:00,76.791,76.794,76.791,76.791,15410000.0
2008-02-26 03:26:00,76.797,76.797,76.789,76.796,159160000.0
2008-02-26 03:27:00,76.825,76.825,76.797,76.797,144570000.0
2008-02-26 03:28:00,76.784,76.79,76.774,76.774,121390000.0
2008-02-26 03:29:00,76.778,76.785,76.773,76.785,82700000.0
2008-02-26 03:30:00,76.835,76.835,76.834,76.834,3610000.0
2008-02-26 03:31:00,76.775,76.784,76.772,76.781,123450000.0
2008-02-26 03:32:00,76.788,76.792,76.787,76.789,77570000.0
2008-02-26 03:33:00,76.811,76.811,76.795,76.795,4370000.0
2008-02-26 03:34:00,76.795,76.811,76.793,76.801,121890000.0
2008-02-26 03:35:00,76.804,76.81,76.801,76.807,85630000.0
2008-02-26 03:36:00,76.824,76.824,76.793,76.793,4180000.0
2008-02-26 03:37:00,76.77,76.784,76.77,76.779,84380000.0
2008-02-26 03:38:00,76.788,76.794,76.781,76.785,52130000.0
2008-02-26 03:39:00,76.82,76.82,76.786,76.793,162890000.0
2008-02-26 03:40:00,76.782,76.789,76.781,76.785,143540000.0
2008-02-26 03:42:00,76.823,76.823,76.783,76.783,85090000.0
2008-02-26 03:43:00,76.772,76.776,76.77,76.77,12770000.0
2008-02-26 03:44:00,76.761,76.766,76.757,76.757,53930000.0
2008-02-26 03:45:00,76.789,76.789,76.765,76.773,155790000.0
2008-02-26 03:48:00,76.786,76.788,76.78,76.78,67710000.0
2008-02-26 03:49:00,76.772,76.783,76.772,76.781,8820000.0
2008-02-26 03:51:00,76.791,76.791,76.774,76.779,13380000.0
2008-02-26 03:52:00,76.791,76.795,76.79,76.79,9600000.0
2008-02-26 03:53:00,76.795,76.795,76.781,76.781,161560000.0
2008-02-26 03:54:00,76.797,76.797,76.778,76.778,151050000.0
2008-02-26 03:56:00,76.767,76.777,76.762,76.768,79870000.0
2008-02-26 03:57:00,76.796,76.796,76.768,76.769,13940000.0
2008-02-26 03:58:00,76.759,76.76,76.755,76.755,143290000.0
2008-02-26 04:00:00,76.793,76.793,76.775,76.775,81230000.0
2008-02-26 04:01:00,76.808,76.808,76.807,76.807,3420000.0
2008-02-26 04:02:00,76.762,76.803,76.762,76.803,157640000.0
2008-02-26 04:03:00,76.797,76.802,76.769,76.769,149820000.0
2008-02-26 04:04:00,76.777,76.8,76.768,76.771,124200000.0
2008-02-26 04:05:00,76.76,76.801,76.76,76.801,77590000.0
2008-02-26 04:06:00,76.793,76.793,76.784,76.784,3010000.0
2008-02-26 04:07:00,76.777,76.804,76.773,76.804,115280000.0
2008-02-26 04:08:00,76.793,76.794,76.765,76.794,83590000.0
2008-02-26 04:09:00,76.797,76.797,76.79,76.79,3380000.0
2008-02-26 04:10:00,76.749,76.794,76.749,76.794,121480000.0
2008-02-26 04:11:00,76.771,76.805,76.77,76.805,90340000.0
2008-02-26 04:12:00,76.787,76.787,76.766,76.769,11860000.0
2008-02-26 04:13:00,76.758,76.758,76.758,76.758,2250000.0
2008-02-26 04:15:00,76.796,76.797,76.792,76.797,12250000.0
2008-02-26 04:16:00,76.791,76.795,76.78,76.793,142790000.0
2008-02-26 04:17:00,76.764,76.768,76.761,76.762,126620000.0
2008-02-26 04:18:00,76.787,76.791,76.787,76.788,77810000.0
2008-02-26 04:19:00,76.783,76.815,76.783,76.801,12770000.0
2008-02-26 04:20:00,76.787,76.805,76.783,76.789,113020000.0
2008-02-26 04:21:00,76.813,76.813,76.784,76.784,79070000.0
2008-02-26 04:22:00,76.771,76.8,76.768,76.792,51230000.0
2008-02-26 04:23:00,76.807,76.809,76.806,76.809,162560000.0
2008-02-26 04:24:00,76.793,76.793,76.777,76.777,149280000.0
2008-02-26 04:27:00,76.815,76.819,76.815,76.818,70460000.0
2008-02-26 04:29:00,76.794,76.822,76.794,76.822,74630000.0
2008-02-26 04:30:00,76.826,76.826,76.812,76.812,63640000.0
2008-02-26 04:31:00,76.825,76.827,76.814,76.827,32400000.0
2008-02-26 04:33:00,76.845,76.845,76.798,76.811,46290000.0
2008-02-26 04:34:00,76.836,76.84,76.811,76.811,90280000.0
2008-02-26 04:35:00,76.816,76.827,76.806,76.809,69520000.0
2008-02-26 04:36:00,76.829,76.83,76.827,76.829,123510000.0
2008-02-26 04:37:00,76.817,76.817,76.81,76.81,61130000.0
2008-02-26 04:38:00,76.803,76.823,76.803,76.823,123600000.0
2008-02-26 04:39:00,76.825,76.831,76.793,76.793,105380000.0
2008-02-26 04:40:00,76.782,76.801,76.782,76.801,96850000.0
2008-02-26 04:41:00,76.786,76.786,76.777,76.777,136910000.0
2008-02-26 04:42:00,76.826,76.826,76.819,76.819,124950000.0
2008-02-26 04:44:00,76.792,76.821,76.792,76.797,135190000.0
2008-02-26 04:45:00,76.832,76.832,76.795,76.795,106650000.0
2008-02-26 04:46:00,76.806,76.806,76.785,76.785,78070000.0
2008-02-26 04:47:00,76.794,76.82,76.794,76.82,44750000.0
2008-02-26 04:48:00,76.817,76.819,76.816,76.819,153970000.0
2008-02-26 04:49:00,76.784,76.804,76.784,76.788,148270000.0
2008-02-26 04:50:00,76.825,76.832,76.824,76.829,113540000.0
2008-02-26 04:51:00,76.829,76.829,76.782,76.794,77490000.0
2008-02-26 04:52:00,76.803,76.813,76.803,76.813,7210000.0
2008-02-26 04:53:00,76.824,76.824,76.794,76.824,78330000.0
2008-02-26 04:54:00,76.815,76.824,76.804,76.824,16790000.0
2008-02-26 04:56:00,76.791,76.805,76.791,76.805,32550000.0
2008-02-26 04:57:00,76.829,76.829,76.827,76.828,45820000.0
2008-02-26 04:58:00,76.795,76.795,76.784,76.784,116080000.0
2008-02-26 04:59:00,76.769,76.77,76.764,76.766,109060000.0
2008-02-26 05:00:00,76.815,76.817,76.812,76.812,37830000.0
2008-02-26 05:01:00,76.8,76.808,76.8,76.806,49230000.0
2008-02-26 05:02:00,76.775,76.777,76.771,76.777,14350000.0
2008-02-26 05:03:00,76.809,76.809,76.807,76.809,63620000.0
2008-02-26 05:04:00,76.8,76.808,76.8,76.808,56650000.0
2008-02-26 05:05:00,76.799,76.8,76.797,76.798,80130000.0
2008-02-26 05:06:00,76.799,76.806,76.799,76.806,156660000.0
2008-02-26 05:08:00,76.771,76.776,76.77,76.77,103270000.0
2008-02-26 05:09:00,76.802,76.802,76.765,76.77,113760000.0
2008-02-26 05:10:00,76.764,76.792,76.763,76.763,88420000.0
2008-02-26 05:11:00,76.789,76.802,76.775,76.802,73210000.0
2008-02-26 05:12:00,76.792,76.792,76.766,76.769,37250000.0
2008-02-26 05:13:00,76.761,76.793,76.761,76.793,30900000.0
2008-02-26 05:14:00,76.761,76.783,76.761,76.783,56680000.0
2008-02-26 05:15:00,76.798,76.798,76.791,76.791,29940000.0
2008-02-26 05:18:00,76.808,76.809,76.806,76.806,56080000.0
2008-02-26 05:19:00,76.77,76.789,76.768,76.788,102820000.0
2008-02-26 05:21:00,76.804,76.804,76.783,76.783,64240000.0
2008-02-26 05:22:00,76.748,76.75,76.747,76.748,70890000.0
2008-02-26 05:23:00,76.742,76.761,76.723,76.723,142000000.0
2008-02-26 05:24:00,76.754,76.759,76.732,76.732,137800000.0
2008-02-26 05:25:00,76.736,76.744,76.732,76.744,141330000.0
2008-02-26 05:26:00,76.759,76.759,76.717,76.745,118420000.0
2008-02-26 05:27:00,76.744,76.76,76.724,76.724,62060000.0
2008-02-26 05:28:00,76.727,76.727,76.718,76.718,88610000.0
2008-02-26 05:29:00,76.726,76.727,76.722,76.722,75920000.0
2008-02-26 05:30:00,76.768,76.768,76.759,76.76,67930000.0
2008-02-26 05:33:00,76.757,76.759,76.757,76.758,47180000.0
2008-02-26 05:35:00,76.709,76.733,76.706,76.712,108150000.0
2008-02-26 05:36:00,76.735,76.74,76.705,76.705,98840000.0
2008-02-26 05:37:00,76.705,76.708,76.699,76.705,105670000.0
2008-02-26 05:38:00,76.7,76.708,76.7,76.707,82050000.0
2008-02-26 05:39:00,76.725,76.725,76.694,76.694,70180000.0
2008-02-26 05:40:00,76.699,76.707,76.693,76.705,74510000.0
2008-02-26 05:41:00,76.711,76.711,76.679,76.705,61570000.0
2008-02-26 05:42:00,76.692,76.692,76.663,76.671,44960000.0
2008-02-26 05:43:00,76.655,76.68,76.636,76.64,97170000.0
2008-02-26 05:44:00,76.667,76.674,76.639,76.674,65820000.0
2008-02-26 05:45:00,76.673,76.673,76.647,76.658,73190000.0
2008-02-26 05:46:00,76.651,76.665,76.651,76.665,63520000.0
2008-02-26 05:47:00,76.695,76.698,76.674,76.68,71890000.0
2008-02-26 05:48:00,76.705,76.715,76.689,76.707,76730000.0
2008-02-26 05:49:00,76.683,76.712,76.676,76.676,48470000.0
2008-02-26 05:50:00,76.676,76.678,76.671,76.678,65720000.0
2008-02-26 05:51:00,76.702,76.702,76.676,76.683,95200000.0
2008-02-26 05:52:00,76.688,76.688,76.679,76.685,97770000.0
2008-02-26 05:53:00,76.681,76.687,76.68,76.681,86260000.0
2008-02-26 05:54:00,76.713,76.734,76.686,76.734,58610000.0
2008-02-26 05:55:00,76.703,76.737,76.703,76.718,78800000.0
2008-02-26 05:56:00,76.712,76.718,76.71,76.71,70860000.0
2008-02-26 05:57:00,76.737,76.737,76.723,76.723,62070000.0
2008-02-26 05:58:00,76.711,76.721,76.711,76.718,27520000.0
2008-02-26 05:59:00,76.729,76.755,76.718,76.72,44020000.0
2008-02-26 06:00:00,76.759,76.759,76.717,76.722,40590000.0
2008-02-26 06:01:00,76.709,76.742,76.703,76.733,85990000.0
2008-02-26 06:02:00,76.739,76.739,76.702,76.703,66850000.0
2008-02-26 06:03:00,76.717,76.73,76.695,76.695,113860000.0
2008-02-26 06:04:00,76.703,76.73,76.692,76.692,54210000.0
2008-02-26 06:06:00,76.719,76.72,76.716,76.719,109970000.0
2008-02-26 06:07:00,76.706,76.731,76.706,76.715,99080000.0
2008-02-26 06:08:00,76.711,76.743,76.709,76.743,117850000.0
2008-02-26 06:09:00,76.736,76.74,76.734,76.737,120260000.0
2008-02-26 06:10:00,76.7,76.728,76.7,76.708,63520000.0
2008-02-26 06:11:00,76.733,76.733,76.706,76.716,136380000.0
2008-02-26 06:12:00,76.732,76.732,76.693,76.693,104020000.0
2008-02-26 06:13:00,76.703,76.727,76.697,76.702,78080000.0
2008-02-26 06:14:00,76.735,76.735,76.699,76.731,45250000.0
2008-02-26 06:15:00,76.735,76.736,76.721,76.736,148560000.0
2008-02-26 06:16:00,76.707,76.707,76.7,76.704,135070000.0
2008-02-26 06:17:00,76.695,76.707,76.695,76.706,118140000.0
2008-02-26 06:18:00,76.73,76.73,76.7,76.71,75780000.0
2008-02-26 06:19:00,76.708,76.729,76.708,76.71,11660000.0
2008-02-26 06:21:00,76.745,76.745,76.708,76.713,60900000.0
2008-02-26 06:22:00,76.699,76.707,76.698,76.706,121020000.0
2008-02-26 06:24:00,76.747,76.752,76.747,76.747,108100000.0
2008-02-26 06:25:00,76.718,76.739,76.71,76.71,124080000.0
2008-02-26 06:27:00,76.742,76.742,76.712,76.712,59490000.0
2008-02-26 06:28:00,76.717,76.72,76.715,76.716,138660000.0
2008-02-26 06:29:00,76.708,76.719,76.708,76.716,106830000.0
2008-02-26 06:30:00,76.755,76.755,76.734,76.734,71230000.0
2008-02-26 06:31:00,76.721,76.727,76.718,76.718,43710000.0
2008-02-26 06:32:00,76.709,76.716,76.709,76.71,140890000.0
2008-02-26 06:33:00,76.735,76.735,76.715,76.718,139520000.0
2008-02-26 06:34:00,76.704,76.715,76.704,76.715,114190000.0
2008-02-26 06:35:00,76.707,76.727,76.707,76.727,76000000.0
2008-02-26 06:36:00,76.764,76.764,76.737,76.737,5640000.0
2008-02-26 06:37:00,76.739,76.771,76.735,76.741,89750000.0
2008-02-26 06:38:00,76.776,76.776,76.768,76.775,76220000.0
2008-02-26 06:39:00,76.765,76.765,76.745,76.748,69590000.0
2008-02-26 06:40:00,76.754,76.754,76.739,76.739,143250000.0
2008-02-26 06:41:00,76.746,76.748,76.739,76.745,131190000.0
2008-02-26 06:42:00,76.748,76.758,76.747,76.755,136050000.0
2008-02-26 06:43:00,76.751,76.758,76.749,76.756,126050000.0
2008-02-26 06:45:00,76.796,76.797,76.789,76.789,93970000.0
2008-02-26 06:46:00,76.752,76.758,76.751,76.751,74640000.0
2008-02-26 06:47:00,76.758,76.758,76.749,76.757,65670000.0
2008-02-26 06:48:00,76.783,76.783,76.755,76.759,71730000.0
2008-02-26 06:50:00,76.748,76.756,76.748,76.756,39310000.0
2008-02-26 06:51:00,76.778,76.779,76.777,76.778,62830000.0
2008-02-26 06:52:00,76.748,76.751,76.746,76.748,105120000.0
2008-02-26 06:53:00,76.744,76.764,76.744,76.747,99350000.0
2008-02-26 06:54:00,76.772,76.772,76.743,76.749,109480000.0
2008-02-26 06:55:00,76.743,76.774,76.743,76.774,74870000.0
2008-02-26 06:56:00,76.742,76.774,76.742,76.757,69800000.0
2008-02-26 06:57:00,76.761,76.763,76.736,76.763,76160000.0
2008-02-26 06:58:00,76.74,76.764,76.737,76.764,59770000.0
2008-02-26 06:59:00,76.75,76.764,76.737,76.74,42840000.0
2008-02-26 07:00:00,76.731,76.768,76.731,76.763,95040000.0
2008-02-26 07:02:00,76.729,76.758,76.723,76.723,77920000.0
2008-02-26 07:03:00,76.743,76.743,76.716,76.737,63310000.0
2008-02-26 07:04:00,76.721,76.741,76.713,76.729,77140000.0
2008-02-26 07:05:00,76.717,76.721,76.717,76.718,80660000.0
2008-02-26 07:06:00,76.744,76.744,76.714,76.714,44250000.0
2008-02-26 07:07:00,76.729,76.731,76.702,76.711,66810000.0
2008-02-26 07:08:00,76.722,76.742,76.716,76.737,93220000.0
2008-02-26 07:09:00,76.752,76.752,76.714,76.714,91460000.0
2008-02-26 07:11:00,76.723,76.744,76.716,76.744,52220000.0
2008-02-26 07:12:00,76.778,76.778,76.715,76.715,82370000.0
2008-02-26 07:13:00,76.718,76.739,76.714,76.719,65210000.0
2008-02-26 07:15:00,76.752,76.752,76.716,76.745,27740000.0
2008-02-26 07:17:00,76.716,76.719,76.709,76.717,41060000.0
2008-02-26 07:18:00,76.758,76.758,76.721,76.744,79450000.0
2008-02-26 07:19:00,76.71,76.742,76.71,76.721,65750000.0
2008-02-26 07:20:00,76.744,76.744,76.714,76.73,111680000.0
2008-02-26 07:21:00,76.769,76.77,76.767,76.769,54960000.0
2008-02-26 07:22:00,76.722,76.763,76.722,76.763,112700000.0
2008-02-26 07:23:00,76.753,76.773,76.747,76.773,100840000.0
2008-02-26 07:24:00,76.779,76.79,76.751,76.777,90340000.0
2008-02-26 07:25:00,76.773,76.802,76.773,76.793,105040000.0
2008-02-26 07:26:00,76.761,76.79,76.753,76.761,121660000.0
2008-02-26 07:27:00,76.786,76.789,76.758,76.76,59730000.0
2008-02-26 07:28:00,76.747,76.75,76.745,76.746,119920000.0
2008-02-26 07:29:00,76.756,76.757,76.748,76.748,101850000.0
2008-02-26 07:30:00,76.784,76.784,76.753,76.753,68280000.0
2008-02-26 07:31:00,76.756,76.756,76.745,76.745,43610000.0
2008-02-26 07:32:00,76.755,76.756,76.748,76.756,138740000.0
2008-02-26 07:33:00,76.781,76.781,76.75,76.75,134370000.0
2008-02-26 07:34:00,76.735,76.748,76.735,76.748,108970000.0
2008-02-26 07:35:00,76.739,76.765,76.735,76.756,70750000.0
2008-02-26 07:36:00,76.766,76.766,76.743,76.746,10710000.0
2008-02-26 07:37:00,76.747,76.772,76.747,76.772,5640000.0
2008-02-26 07:39:00,76.816,76.819,76.816,76.818,70760000.0
2008-02-26 07:42:00,76.777,76.79,76.758,76.78,88400000.0
2008-02-26 07:43:00,76.764,76.792,76.763,76.773,54340000.0
2008-02-26 07:45:00,76.774,76.774,76.754,76.756,149650000.0
2008-02-26 07:46:00,76.78,76.785,76.766,76.766,123120000.0
2008-02-26 07:47:00,76.772,76.782,76.756,76.782,85560000.0
2008-02-26 07:48:00,76.771,76.771,76.762,76.762,2450000.0
2008-02-26 07:49:00,76.754,76.755,76.747,76.748,101470000.0
2008-02-26 07:51:00,76.782,76.785,76.777,76.781,93010000.0
2008-02-26 07:52:00,76.73,76.751,76.709,76.73,89020000.0
2008-02-26 07:53:00,76.74,76.75,76.719,76.719,88120000.0
2008-02-26 07:54:00,76.741,76.743,76.738,76.74,78770000.0
2008-02-26 07:55:00,76.719,76.721,76.716,76.717,78110000.0
2008-02-26 07:56:00,76.755,76.756,76.731,76.731,113270000.0
2008-02-26 07:57:00,76.748,76.771,76.733,76.771,55740000.0
2008-02-26 07:58:00,76.739,76.77,76.723,76.728,95690000.0
2008-02-26 07:59:00,76.764,76.764,76.733,76.744,83770000.0
2008-02-26 08:00:00,76.788,76.788,76.74,76.768,101860000.0
2008-02-26 08:01:00,76.731,76.771,76.731,76.743,114860000.0
2008-02-26 08:02:00,76.751,76.765,76.736,76.742,99590000.0
2008-02-26 08:03:00,76.775,76.775,76.738,76.771,51680000.0
2008-02-26 08:04:00,76.741,76.767,76.741,76.763,64400000.0
2008-02-26 08:06:00,76.766,76.776,76.755,76.776,63470000.0
2008-02-26 08:09:00,76.784,76.792,76.769,76.792,44510000.0
2008-02-26 08:10:00,76.758,76.771,76.747,76.747,110950000.0
2008-02-26 08:11:00,76.754,76.758,76.75,76.757,81140000.0
2008-02-26 08:12:00,76.775,76.783,76.758,76.762,76820000.0
2008-02-26 08:13:00,76.795,76.795,76.752,76.752,47950000.0
2008-02-26 08:14:00,76.758,76.764,76.752,76.756,50740000.0
2008-02-26 08:15:00,76.779,76.779,76.752,76.752,73690000.0
2008-02-26 08:16:00,76.743,76.773,76.743,76.763,117630000.0
2008-02-26 08:17:00,76.752,76.776,76.738,76.776,111020000.0
2008-02-26 08:18:00,76.819,76.821,76.814,76.817,104670000.0
2008-02-26 08:19:00,76.749,76.763,76.735,76.763,113290000.0
2008-02-26 08:20:00,76.757,76.766,76.757,76.765,99100000.0
2008-02-26 08:21:00,76.772,76.772,76.728,76.73,54580000.0
2008-02-26 08:22:00,76.764,76.764,76.746,76.75,98110000.0
2008-02-26 08:23:00,76.752,76.752,76.722,76.722,67430000.0
2008-02-26 08:24:00,76.752,76.752,76.725,76.729,63410000.0
2008-02-26 08:25:00,76.754,76.763,76.743,76.756,45800000.0
2008-02-26 08:26:00,76.767,76.773,76.751,76.773,86380000.0
2008-02-26 08:27:00,76.774,76.774,76.739,76.763,119280000.0
2008-02-26 08:28:00,76.756,76.757,76.734,76.746,138670000.0
2008-02-26 08:29:00,76.77,76.77,76.732,76.753,117180000.0
2008-02-26 08:30:00,76.732,76.758,76.732,76.748,88360000.0
2008-02-26 08:31:00,76.763,76.77,76.763,76.768,99500000.0
2008-02-26 08:32:00,76.754,76.774,76.754,76.774,100950000.0
2008-02-26 08:33:00,76.782,76.782,76.774,76.778,148130000.0
2008-02-26 08:36:00,76.79,76.79,76.784,76.785,66270000.0
2008-02-26 08:38:00,76.751,76.758,76.747,76.756,167620000.0
2008-02-26 08:39:00,76.776,76.785,76.759,76.767,135920000.0
2008-02-26 08:40:00,76.756,76.763,76.753,76.756,93500000.0
2008-02-26 08:42:00,76.816,76.816,76.795,76.796,86810000.0
2008-02-26 08:44:00,76.779,76.806,76.779,76.794,119640000.0
2008-02-26 08:45:00,76.826,76.826,76.786,76.789,159140000.0
2008-02-26 08:46:00,76.819,76.825,76.797,76.825,105060000.0
2008-02-26 08:47:00,76.802,76.805,76.796,76.803,128820000.0
2008-02-26 08:48:00,76.824,76.824,76.797,76.824,120720000.0
2008-02-26 08:49:00,76.814,76.833,76.811,76.828,107960000.0
2008-02-26 08:50:00,76.794,76.821,76.78,76.821,67480000.0
2008-02-26 08:51:00,76.831,76.831,76.783,76.791,51730000.0
2008-02-26 08:54:00,76.822,76.831,76.816,76.819,88350000.0
2008-02-26 08:56:00,76.817,76.819,76.785,76.819,61130000.0
2008-02-26 08:57:00,76.806,76.823,76.784,76.823,106400000.0
2008-02-26 08:58:00,76.821,76.827,76.82,76.827,101620000.0
2008-02-26 08:59:00,76.819,76.832,76.805,76.807,83810000.0
2008-02-26 09:00:00,76.828,76.828,76.805,76.805,87960000.0
2008-02-26 09:01:00,76.799,76.824,76.799,76.801,76300000.0
2008-02-26 09:02:00,76.806,76.831,76.801,76.801,109440000.0
2008-02-26 09:03:00,76.861,76.861,76.801,76.829,99910000.0
2008-02-26 09:04:00,76.818,76.823,76.804,76.823,102870000.0
2008-02-26 09:05:00,76.794,76.823,76.794,76.799,71620000.0
2008-02-26 09:06:00,76.828,76.829,76.797,76.797,35460000.0
2008-02-26 09:07:00,76.819,76.821,76.788,76.788,91070000.0
2008-02-26 09:08:00,76.78,76.818,76.78,76.818,81210000.0
2008-02-26 09:09:00,76.852,76.852,76.807,76.818,55720000.0
2008-02-26 09:10:00,76.805,76.817,76.805,76.817,94520000.0
2008-02-26 09:11:00,76.81,76.817,76.806,76.806,109990000.0
2008-02-26 09:12:00,76.816,76.831,76.807,76.824,79160000.0
2008-02-26 09:13:00,76.811,76.83,76.802,76.825,86050000.0
2008-02-26 09:14:00,76.833,76.833,76.811,76.811,67940000.0
2008-02-26 09:15:00,76.828,76.834,76.821,76.827,88810000.0
2008-02-26 09:16:00,76.86,76.86,76.827,76.846,106900000.0
2008-02-26 09:17:00,76.84,76.877,76.83,76.859,93600000.0
2008-02-26 09:18:00,76.884,76.886,76.859,76.863,72110000.0
2008-02-26 09:19:00,76.852,76.878,76.852,76.875,34080000.0
2008-02-26 09:21:00,76.903,76.903,76.865,76.874,110320000.0
2008-02-26 09:22:00,76.862,76.866,76.853,76.858,115760000.0
2008-02-26 09:23:00,76.868,76.883,76.856,76.883,119930000.0
2008-02-26 09:24:00,76.881,76.881,76.852,76.866,147880000.0
2008-02-26 09:25:00,76.839,76.846,76.838,76.841,101330000.0
2008-02-26 09:26:00,76.843,76.847,76.833,76.847,95690000.0
2008-02-26 09:27:00,76.85,76.864,76.85,76.864,98510000.0
2008-02-26 09:28:00,76.843,76.843,76.806,76.825,80790000.0
2008-02-26 09:29:00,76.86,76.86,76.803,76.803,85720000.0
2008-02-26 09:30:00,76.833,76.841,76.807,76.828,97430000.0
2008-02-26 09:31:00,76.826,76.86,76.826,76.841,67440000.0
2008-02-26 09:32:00,76.828,76.837,76.828,76.83,64140000.0
2008-02-26 09:33:00,76.856,76.864,76.843,76.843,86720000.0
2008-02-26 09:34:00,76.828,76.836,76.828,76.836,81410000.0
2008-02-26 09:35:00,76.828,76.831,76.826,76.828,100310000.0
2008-02-26 09:36:00,76.852,76.863,76.828,76.863,68220000.0
2008-02-26 09:37:00,76.822,76.837,76.817,76.82,74840000.0
2008-02-26 09:38:00,76.834,76.856,76.828,76.847,105300000.0
2008-02-26 09:39:00,76.846,76.861,76.817,76.845,93520000.0
2008-02-26 09:40:00,76.816,76.845,76.816,76.845,89250000.0
2008-02-26 09:41:00,76.821,76.841,76.82,76.82,75360000.0
2008-02-26 09:42:00,76.845,76.861,76.827,76.861,67500000.0
2008-02-26 09:43:00,76.825,76.845,76.825,76.83,76440000.0
2008-02-26 09:44:00,76.836,76.836,76.83,76.83,65970000.0
2008-02-26 09:45:00,76.869,76.869,76.837,76.84,111880000.0
2008-02-26 09:46:00,76.824,76.835,76.823,76.824,92290000.0
2008-02-26 09:47:00,76.851,76.863,76.835,76.839,105420000.0
2008-02-26 09:48:00,76.864,76.864,76.833,76.833,62120000.0
2008-02-26 09:49:00,76.836,76.836,76.83,76.83,53200000.0
2008-02-26 09:50:00,76.836,76.845,76.83,76.83,83230000.0
2008-02-26 09:51:00,76.865,76.866,76.855,76.855,131640000.0
2008-02-26 09:52:00,76.865,76.873,76.841,76.844,122960000.0
2008-02-26 09:53:00,76.854,76.883,76.854,76.859,87210000.0
2008-02-26 09:54:00,76.878,76.893,76.853,76.878,88030000.0
2008-02-26 09:55:00,76.849,76.875,76.849,76.868,109960000.0
2008-02-26 09:56:00,76.875,76.888,76.853,76.859,119200000.0
2008-02-26 09:57:00,76.871,76.884,76.848,76.884,83450000.0
2008-02-26 09:58:00,76.875,76.882,76.849,76.851,54040000.0
2008-02-26 09:59:00,76.862,76.887,76.849,76.87,30670000.0
2008-02-26 10:00:00,76.883,76.883,76.841,76.874,55010000.0
2008-02-26 10:01:00,76.868,76.881,76.85,76.881,88630000.0
2008-02-26 10:02:00,76.888,76.888,76.855,76.855,65620000.0
2008-02-26 10:03:00,76.876,76.891,76.855,76.885,72540000.0
2008-02-26 10:04:00,76.859,76.859,76.843,76.847,80960000.0
2008-02-26 10:05:00,76.841,76.878,76.841,76.85,66040000.0
2008-02-26 10:06:00,76.863,76.87,76.844,76.866,62930000.0
2008-02-26 10:07:00,76.85,76.88,76.84,76.841,92550000.0
2008-02-26 10:08:00,76.827,76.836,76.827,76.836,65060000.0
2008-02-26 10:09:00,76.855,76.855,76.832,76.837,90500000.0
2008-02-26 10:11:00,76.875,76.875,76.869,76.869,38540000.0
2008-02-26 10:12:00,76.876,76.879,76.875,76.877,63990000.0
2008-02-26 10:13:00,76.832,76.861,76.825,76.855,66800000.0
2008-02-26 10:14:00,76.82,76.847,76.82,76.845,67630000.0
2008-02-26 10:15:00,76.851,76.859,76.816,76.838,55520000.0
2008-02-26 10:16:00,76.829,76.838,76.829,76.838,56780000.0
2008-02-26 10:17:00,76.829,76.848,76.815,76.848,120340000.0
2008-02-26 10:18:00,76.844,76.844,76.808,76.835,115080000.0
2008-02-26 10:19:00,76.802,76.829,76.797,76.798,65410000.0
2008-02-26 10:20:00,76.787,76.81,76.783,76.783,98770000.0
2008-02-26 10:21:00,76.817,76.817,76.765,76.783,90920000.0
2008-02-26 10:22:00,76.773,76.819,76.773,76.791,86510000.0
2008-02-26 10:23:00,76.8,76.82,76.794,76.809,31300000.0
2008-02-26 10:24:00,76.835,76.835,76.806,76.806,40840000.0
2008-02-26 10:25:00,76.829,76.841,76.804,76.826,46220000.0
2008-02-26 10:26:00,76.835,76.849,76.815,76.833,17700000.0
2008-02-26 10:27:00,76.843,76.863,76.833,76.833,44310000.0
2008-02-26 10:28:00,76.817,76.847,76.815,76.847,51030000.0
2008-02-26 10:29:00,76.834,76.834,76.824,76.824,38830000.0
2008-02-26 10:30:00,76.85,76.85,76.826,76.827,104840000.0
2008-02-26 10:31:00,76.816,76.825,76.816,76.825,73820000.0
2008-02-26 10:32:00,76.817,76.819,76.817,76.818,32810000.0
2008-02-26 10:33:00,76.848,76.861,76.832,76.832,47990000.0
2008-02-26 10:34:00,76.838,76.851,76.826,76.83,52500000.0
2008-02-26 10:35:00,76.839,76.863,76.829,76.834,70020000.0
2008-02-26 10:36:00,76.854,76.854,76.816,76.816,95560000.0
2008-02-26 10:37:00,76.836,76.844,76.826,76.829,94620000.0
2008-02-26 10:38:00,76.822,76.839,76.815,76.815,146870000.0
2008-02-26 10:39:00,76.832,76.838,76.82,76.836,45980000.0
2008-02-26 10:42:00,76.834,76.834,76.816,76.817,35760000.0
2008-02-26 10:43:00,76.811,76.84,76.811,76.818,47510000.0
2008-02-26 10:44:00,76.835,76.841,76.825,76.828,20510000.0
2008-02-26 10:45:00,76.864,76.864,76.85,76.857,21830000.0
2008-02-26 10:46:00,76.863,76.865,76.835,76.865,61550000.0
2008-02-26 10:47:00,76.855,76.855,76.826,76.845,51380000.0
2008-02-26 10:48:00,76.844,76.844,76.812,76.812,53850000.0
2008-02-26 10:49:00,76.803,76.829,76.794,76.8,35410000.0
2008-02-26 10:50:00,76.794,76.827,76.794,76.802,68630000.0
2008-02-26 10:51:00,76.831,76.833,76.796,76.833,34470000.0
2008-02-26 10:52:00,76.824,76.828,76.791,76.791,85420000.0
2008-02-26 10:53:00,76.797,76.797,76.789,76.797,79920000.0
2008-02-26 10:54:00,76.815,76.83,76.805,76.812,53980000.0
2008-02-26 10:55:00,76.815,76.815,76.808,76.815,35400000.0
2008-02-26 10:56:00,76.806,76.807,76.805,76.805,23130000.0
2008-02-26 10:57:00,76.846,76.849,76.845,76.848,40780000.0
2008-02-26 10:58:00,76.823,76.862,76.818,76.829,80950000.0
2008-02-26 10:59:00,76.851,76.851,76.826,76.845,67740000.0
2008-02-26 11:00:00,76.853,76.86,76.829,76.832,36560000.0
2008-02-26 11:01:00,76.821,76.844,76.817,76.828,92480000.0
2008-02-26 11:02:00,76.824,76.84,76.822,76.822,91740000.0
2008-02-26 11:03:00,76.83,76.845,76.822,76.822,50390000.0
2008-02-26 11:04:00,76.832,76.856,76.82,76.851,44180000.0
2008-02-26 11:05:00,76.837,76.864,76.82,76.847,27700000.0
2008-02-26 11:06:00,76.873,76.873,76.833,76.844,85610000.0
2008-02-26 11:07:00,76.835,76.842,76.826,76.827,93840000.0
2008-02-26 11:08:00,76.857,76.858,76.828,76.847,59520000.0
2008-02-26 11:09:00,76.864,76.864,76.814,76.814,74600000.0
2008-02-26 11:10:00,76.821,76.854,76.796,76.802,55800000.0
2008-02-26 11:11:00,76.793,76.831,76.793,76.825,96310000.0
2008-02-26 11:12:00,76.817,76.827,76.799,76.799,79930000.0
2008-02-26 11:13:00,76.807,76.832,76.803,76.812,77580000.0
2008-02-26 11:14:00,76.803,76.823,76.803,76.823,76660000.0
2008-02-26 11:15:00,76.817,76.833,76.804,76.808,128470000.0
2008-02-26 11:18:00,76.841,76.841,76.812,76.812,95540000.0
2008-02-26 11:19:00,76.823,76.858,76.823,76.845,72640000.0
2008-02-26 11:20:00,76.86,76.86,76.834,76.84,84600000.0
2008-02-26 11:21:00,76.867,76.879,76.846,76.853,97490000.0
2008-02-26 11:22:00,76.868,76.88,76.839,76.863,59020000.0
2008-02-26 11:23:00,76.846,76.858,76.816,76.816,87130000.0
2008-02-26 11:24:00,76.832,76.838,76.804,76.816,69750000.0
2008-02-26 11:25:00,76.829,76.86,76.827,76.832,76230000.0
2008-02-26 11:26:00,76.863,76.863,76.834,76.839,73450000.0
2008-02-26 11:27:00,76.853,76.888,76.844,76.869,68830000.0
2008-02-26 11:28:00,76.877,76.885,76.868,76.885,92330000.0
2008-02-26 11:29:00,76.85,76.862,76.844,76.85,62650000.0
2008-02-26 11:30:00,76.876,76.884,76.854,76.854,97400000.0
2008-02-26 11:31:00,76.866,76.879,76.852,76.871,73470000.0
2008-02-26 11:32:00,76.838,76.844,76.834,76.838,127220000.0
2008-02-26 11:33:00,76.873,76.873,76.816,76.816,89450000.0
2008-02-26 11:34:00,76.823,76.844,76.816,76.816,87920000.0
2008-02-26 11:35:00,76.818,76.831,76.816,76.826,80690000.0
2008-02-26 11:36:00,76.834,76.834,76.796,76.802,95640000.0
2008-02-26 11:37:00,76.834,76.834,76.806,76.808,87760000.0
2008-02-26 11:38:00,76.801,76.823,76.794,76.823,31580000.0
2008-02-26 11:39:00,76.825,76.832,76.79,76.824,47380000.0
2008-02-26 11:40:00,76.815,76.818,76.787,76.792,56840000.0
2008-02-26 11:41:00,76.804,76.829,76.804,76.81,54540000.0
2008-02-26 11:42:00,76.835,76.835,76.797,76.8,109890000.0
2008-02-26 11:43:00,76.79,76.831,76.79,76.831,127200000.0
2008-02-26 11:44:00,76.791,76.825,76.791,76.809,45950000.0
2008-02-26 11:45:00,76.833,76.833,76.796,76.823,59300000.0
2008-02-26 11:46:00,76.797,76.832,76.791,76.832,67580000.0
2008-02-26 11:47:00,76.801,76.832,76.797,76.819,102970000.0
2008-02-26 11:48:00,76.827,76.83,76.8,76.827,38560000.0
2008-02-26 11:49:00,76.832,76.832,76.796,76.827,69180000.0
2008-02-26 11:50:00,76.799,76.821,76.788,76.794,41810000.0
2008-02-26 11:51:00,76.81,76.821,76.788,76.821,82810000.0
2008-02-26 11:52:00,76.815,76.821,76.789,76.792,75450000.0
2008-02-26 11:53:00,76.778,76.787,76.778,76.778,50410000.0
2008-02-26 11:54:00,76.826,76.829,76.825,76.828,59990000.0
2008-02-26 11:55:00,76.77,76.776,76.76,76.76,61080000.0
2008-02-26 11:56:00,76.769,76.794,76.762,76.776,47790000.0
2008-02-26 11:57:00,76.798,76.804,76.768,76.779,43250000.0
2008-02-26 11:58:00,76.747,76.747,76.739,76.739,74180000.0
2008-02-26 11:59:00,76.752,76.768,76.724,76.724,99710000.0
2008-02-26 12:00:00,76.755,76.76,76.717,76.732,164430000.0
2008-02-26 12:01:00,76.743,76.772,76.735,76.741,79760000.0
2008-02-26 12:02:00,76.746,76.77,76.733,76.77,88780000.0
2008-02-26 12:03:00,76.771,76.771,76.748,76.763,41760000.0
2008-02-26 12:04:00,76.755,76.776,76.755,76.776,34260000.0
2008-02-26 12:05:00,76.739,76.768,76.739,76.742,47590000.0
2008-02-26 12:06:00,76.761,76.761,76.728,76.759,117250000.0
2008-02-26 12:07:00,76.765,76.773,76.733,76.733,96570000.0
2008-02-26 12:08:00,76.741,76.761,76.723,76.761,32260000.0
2008-02-26 12:09:00,76.755,76.767,76.719,76.731,53200000.0
2008-02-26 12:10:00,76.736,76.767,76.735,76.767,13740000.0
2008-02-26 12:11:00,76.771,76.771,76.73,76.73,52790000.0
2008-02-26 12:12:00,76.746,76.756,76.724,76.737,49830000.0
2008-02-26 12:13:00,76.772,76.772,76.742,76.742,85170000.0
2008-02-26 12:15:00,76.77,76.787,76.747,76.753,68680000.0
2008-02-26 12:16:00,76.756,76.756,76.738,76.747,115440000.0
2008-02-26 12:17:00,76.756,76.77,76.736,76.736,107620000.0
2008-02-26 12:18:00,76.753,76.753,76.71,76.711,91670000.0
2008-02-26 12:19:00,76.735,76.76,76.698,76.76,70540000.0
2008-02-26 12:20:00,76.753,76.77,76.727,76.751,51010000.0
2008-02-26 12:21:00,76.711,76.737,76.711,76.719,34470000.0
2008-02-26 12:22:00,76.712,76.76,76.712,76.723,58700000.0
2008-02-26 12:23:00,76.714,76.75,76.714,76.746,22810000.0
2008-02-26 12:24:00,76.759,76.771,76.738,76.741,35950000.0
2008-02-26 12:25:00,76.735,76.77,76.735,76.75,41880000.0
2008-02-26 12:26:00,76.745,76.792,76.745,76.792,62500000.0
2008-02-26 12:27:00,76.769,76.769,76.738,76.745,103910000.0
2008-02-26 12:28:00,76.749,76.763,76.734,76.763,87610000.0
2008-02-26 12:29:00,76.751,76.769,76.741,76.752,73720000.0
2008-02-26 12:30:00,76.781,76.781,76.742,76.758,71840000.0
2008-02-26 12:31:00,76.745,76.745,76.724,76.726,154880000.0
2008-02-26 12:32:00,76.736,76.763,76.734,76.739,131580000.0
2008-02-26 12:33:00,76.753,76.766,76.721,76.747,147660000.0
2008-02-26 12:34:00,76.712,76.74,76.712,76.713,123910000.0
2008-02-26 12:35:00,76.735,76.739,76.713,76.713,66350000.0
2008-02-26 12:36:00,76.737,76.743,76.718,76.743,90680000.0
2008-02-26 12:37:00,76.731,76.754,76.729,76.754,72060000.0
2008-02-26 12:38:00,76.747,76.763,76.727,76.763,67730000.0
2008-02-26 12:39:00,76.756,76.756,76.742,76.742,74440000.0
2008-02-26 12:40:00,76.747,76.762,76.726,76.762,71030000.0
2008-02-26 12:42:00,76.753,76.753,76.734,76.734,68770000.0
2008-02-26 12:43:00,76.745,76.755,76.72,76.743,109590000.0
2008-02-26 12:44:00,76.764,76.764,76.726,76.748,108180000.0
2008-02-26 12:45:00,76.758,76.762,76.744,76.761,107350000.0
2008-02-26 12:46:00,76.711,76.738,76.711,76.729,75750000.0
2008-02-26 12:47:00,76.739,76.764,76.724,76.734,70550000.0
2008-02-26 12:48:00,76.753,76.753,76.725,76.725,84120000.0
2008-02-26 12:49:00,76.726,76.73,76.726,76.728,61350000.0
2008-02-26 12:50:00,76.72,76.726,76.72,76.726,50420000.0
2008-02-26 12:51:00,76.743,76.743,76.722,76.722,100020000.0
2008-02-26 12:52:00,76.728,76.743,76.716,76.743,66240000.0
2008-02-26 12:53:00,76.729,76.753,76.715,76.753,76740000.0
2008-02-26 12:54:00,76.723,76.744,76.723,76.739,66180000.0
2008-02-26 12:55:00,76.746,76.759,76.725,76.745,74170000.0
2008-02-26 12:56:00,76.721,76.75,76.721,76.748,83000000.0
2008-02-26 12:57:00,76.745,76.745,76.733,76.733,46040000.0
2008-02-26 12:58:00,76.736,76.762,76.735,76.739,66820000.0
2008-02-26 12:59:00,76.749,76.776,76.747,76.776,103820000.0
2008-02-26 13:00:00,76.792,76.792,76.723,76.723,98620000.0
2008-02-26 13:01:00,76.709,76.716,76.709,76.716,88490000.0
2008-02-26 13:02:00,76.711,76.741,76.711,76.713,57020000.0
2008-02-26 13:03:00,76.737,76.743,76.726,76.73,86350000.0
2008-02-26 13:04:00,76.72,76.727,76.72,76.726,73400000.0
2008-02-26 13:05:00,76.724,76.75,76.724,76.745,67110000.0
2008-02-26 13:06:00,76.743,76.762,76.726,76.745,30950000.0
2008-02-26 13:07:00,76.738,76.755,76.734,76.747,38260000.0
2008-02-26 13:08:00,76.768,76.774,76.737,76.774,48530000.0
2008-02-26 13:09:00,76.768,76.77,76.764,76.766,92600000.0
2008-02-26 13:10:00,76.772,76.776,76.755,76.755,68650000.0
2008-02-26 13:11:00,76.765,76.789,76.765,76.786,114390000.0
2008-02-26 13:12:00,76.789,76.795,76.773,76.773,58140000.0
2008-02-26 13:13:00,76.761,76.8,76.761,76.769,120680000.0
2008-02-26 13:14:00,76.78,76.802,76.78,76.798,96950000.0
2008-02-26 13:15:00,76.807,76.808,76.801,76.806,101150000.0
2008-02-26 13:16:00,76.786,76.786,76.771,76.777,119970000.0
2008-02-26 13:17:00,76.771,76.8,76.771,76.78,124490000.0
2008-02-26 13:18:00,76.794,76.794,76.781,76.781,60110000.0
2008-02-26 13:19:00,76.787,76.79,76.785,76.788,132560000.0
2008-02-26 13:20:00,76.785,76.785,76.773,76.778,109860000.0
2008-02-26 13:21:00,76.803,76.803,76.782,76.792,73230000.0
2008-02-26 13:22:00,76.826,76.832,76.8,76.823,45170000.0
2008-02-26 13:24:00,76.834,76.834,76.802,76.83,145300000.0
2008-02-26 13:25:00,76.815,76.822,76.814,76.819,115150000.0
2008-02-26 13:26:00,76.814,76.844,76.814,76.829,74770000.0
2008-02-26 13:27:00,76.85,76.85,76.817,76.817,7520000.0
2008-02-26 13:28:00,76.815,76.824,76.793,76.8,126700000.0
2008-02-26 13:29:00,76.788,76.813,76.788,76.792,130310000.0
2008-02-26 13:30:00,76.822,76.822,76.796,76.796,58790000.0
2008-02-26 13:31:00,76.82,76.82,76.786,76.79,141140000.0
2008-02-26 13:32:00,76.814,76.821,76.795,76.815,109360000.0
2008-02-26 13:33:00,76.805,76.814,76.784,76.814,80050000.0
2008-02-26 13:34:00,76.814,76.826,76.814,76.826,52920000.0
2008-02-26 13:35:00,76.792,76.818,76.787,76.801,149940000.0
2008-02-26 13:36:00,76.842,76.842,76.79,76.822,151040000.0
2008-02-26 13:37:00,76.789,76.818,76.787,76.79,115610000.0
2008-02-26 13:38:00,76.803,76.803,76.78,76.781,79440000.0
2008-02-26 13:39:00,76.792,76.792,76.768,76.768,5630000.0
2008-02-26 13:40:00,76.77,76.775,76.77,76.775,21220000.0
2008-02-26 13:41:00,76.757,76.772,76.746,76.772,19760000.0
2008-02-26 13:42:00,76.77,76.77,76.752,76.756,14160000.0
2008-02-26 13:43:00,76.748,76.75,76.747,76.747,13140000.0
2008-02-26 13:44:00,76.766,76.773,76.755,76.755,10370000.0
2008-02-26 13:45:00,76.764,76.764,76.747,76.749,7890000.0
2008-02-26 13:46:00,76.744,76.769,76.744,76.764,22120000.0
2008-02-26 13:47:00,76.755,76.762,76.725,76.725,15640000.0
2008-02-26 13:48:00,76.745,76.77,76.727,76.77,26570000.0
2008-02-26 13:49:00,76.725,76.757,76.725,76.749,20240000.0
2008-02-26 13:50:00,76.711,76.711,76.696,76.704,15250000.0
2008-02-26 13:51:00,76.711,76.741,76.704,76.741,15810000.0
2008-02-26 13:52:00,76.718,76.732,76.71,76.721,15820000.0
2008-02-26 13:53:00,76.713,76.734,76.713,76.734,15220000.0
2008-02-26 13:54:00,76.735,76.735,76.709,76.709,13530000.0
2008-02-26 13:55:00,76.716,76.718,76.71,76.713,9400000.0
2008-02-26 13:56:00,76.704,76.715,76.704,76.707,15620000.0
2008-02-26 13:57:00,76.714,76.714,76.678,76.687,25580000.0
2008-02-26 13:58:00,76.665,76.682,76.663,76.682,13340000.0
2008-02-26 13:59:00,76.649,76.671,76.649,76.663,17120000.0
2008-02-26 14:00:00,76.693,76.693,76.655,76.661,15210000.0
2008-02-26 14:01:00,76.671,76.691,76.671,76.684,10710000.0
2008-02-26 14:02:00,76.662,76.702,76.658,76.697,18970000.0
2008-02-26 14:03:00,76.721,76.735,76.715,76.715,12020000.0
2008-02-26 14:04:00,76.716,76.731,76.711,76.726,16710000.0
2008-02-26 14:06:00,76.728,76.757,76.728,76.757,8270000.0
2008-02-26 14:07:00,76.749,76.772,76.746,76.772,21310000.0
2008-02-26 14:08:00,76.758,76.765,76.744,76.75,17920000.0
2008-02-26 14:09:00,76.778,76.778,76.777,76.778,12250000.0
2008-02-26 14:12:00,76.772,76.772,76.727,76.727,11500000.0
2008-02-26 14:13:00,76.741,76.742,76.723,76.723,10800000.0
2008-02-26 14:14:00,76.74,76.746,76.739,76.746,15400000.0
2008-02-26 14:15:00,76.742,76.742,76.71,76.714,15630000.0
2008-02-26 14:16:00,76.734,76.734,76.711,76.711,13790000.0
2008-02-26 14:17:00,76.701,76.715,76.701,76.715,24270000.0
2008-02-26 14:18:00,76.724,76.732,76.704,76.732,16710000.0
2008-02-26 14:19:00,76.722,76.752,76.722,76.752,13560000.0
2008-02-26 14:20:00,76.748,76.754,76.724,76.724,14660000.0
2008-02-26 14:21:00,76.739,76.739,76.72,76.734,11640000.0
2008-02-26 14:22:00,76.706,76.742,76.706,76.742,18490000.0
2008-02-26 14:23:00,76.715,76.724,76.704,76.711,16330000.0
2008-02-26 14:24:00,76.72,76.73,76.702,76.723,112220000.0
2008-02-26 14:25:00,76.709,76.724,76.699,76.714,106960000.0
2008-02-26 14:26:00,76.688,76.693,76.688,76.693,12020000.0
2008-02-26 14:27:00,76.707,76.707,76.678,76.686,35270000.0
2008-02-26 14:28:00,76.668,76.693,76.668,76.672,14100000.0
2008-02-26 14:29:00,76.665,76.667,76.659,76.667,13160000.0
2008-02-26 14:30:00,76.7,76.707,76.693,76.707,14130000.0
2008-02-26 14:31:00,76.696,76.703,76.676,76.676,10340000.0
2008-02-26 14:32:00,76.693,76.693,76.664,76.664,10550000.0
2008-02-26 14:33:00,76.681,76.681,76.648,76.674,19230000.0
2008-02-26 14:34:00,76.645,76.679,76.645,76.679,12100000.0
2008-02-26 14:35:00,76.669,76.669,76.645,76.653,78940000.0
2008-02-26 14:36:00,76.665,76.681,76.662,76.662,12250000.0
2008-02-26 14:37:00,76.65,76.686,76.65,76.67,80550000.0
2008-02-26 14:38:00,76.701,76.709,76.691,76.709,9200000.0
2008-02-26 14:39:00,76.728,76.728,76.675,76.675,23500000.0
2008-02-26 14:40:00,76.686,76.688,76.68,76.682,64640000.0
2008-02-26 14:42:00,76.677,76.684,76.677,76.681,90610000.0
2008-02-26 14:43:00,76.662,76.667,76.647,76.653,13560000.0
2008-02-26 14:44:00,76.665,76.69,76.66,76.69,12480000.0
2008-02-26 14:45:00,76.711,76.711,76.685,76.685,101950000.0
2008-02-26 14:46:00,76.693,76.703,76.693,76.696,73870000.0
2008-02-26 14:47:00,76.678,76.69,76.675,76.688,18440000.0
2008-02-26 14:48:00,76.685,76.695,76.685,76.687,61350000.0
2008-02-26 14:49:00,76.664,76.675,76.66,76.673,16420000.0
2008-02-26 14:50:00,76.687,76.701,76.674,76.701,10000000.0
2008-02-26 14:51:00,76.703,76.703,76.68,76.682,11160000.0
2008-02-26 14:52:00,76.674,76.682,76.667,76.669,13710000.0
2008-02-26 14:53:00,76.671,76.671,76.645,76.649,12250000.0
2008-02-26 14:54:00,76.672,76.672,76.657,76.664,15410000.0
2008-02-26 14:55:00,76.647,76.65,76.645,76.647,73400000.0
2008-02-26 14:56:00,76.673,76.673,76.639,76.65,16460000.0
2008-02-26 14:57:00,76.666,76.673,76.645,76.673,45010000.0
2008-02-26 14:58:00,76.652,76.664,76.644,76.664,11690000.0
2008-02-26 15:00:00,76.683,76.683,76.643,76.643,17330000.0
2008-02-26 15:01:00,76.654,76.673,76.654,76.667,109430000.0
2008-02-26 15:02:00,76.668,76.668,76.628,76.634,19970000.0
2008-02-26 15:03:00,76.642,76.642,76.611,76.635,25620000.0
2008-02-26 15:04:00,76.59,76.621,76.59,76.621,11090000.0
2008-02-26 15:05:00,76.601,76.627,76.601,76.615,76990000.0
2008-02-26 15:06:00,76.624,76.643,76.613,76.643,12020000.0
2008-02-26 15:07:00,76.666,76.669,76.64,76.667,53890000.0
2008-02-26 15:08:00,76.651,76.668,76.628,76.628,16450000.0
2008-02-26 15:09:00,76.649,76.663,76.641,76.654,10240000.0
2008-02-26 15:10:00,76.655,76.655,76.642,76.654,12030000.0
2008-02-26 15:11:00,76.673,76.679,76.652,76.674,133850000.0
2008-02-26 15:12:00,76.672,76.672,76.655,76.657,7890000.0
2008-02-26 15:13:00,76.671,76.683,76.663,76.673,19020000.0
2008-02-26 15:14:00,76.664,76.672,76.652,76.652,16090000.0
2008-02-26 15:15:00,76.657,76.692,76.656,76.692,9620000.0
2008-02-26 15:16:00,76.695,76.701,76.694,76.701,125320000.0
2008-02-26 15:17:00,76.707,76.707,76.681,76.681,96760000.0
2008-02-26 15:18:00,76.708,76.717,76.693,76.698,67030000.0
2008-02-26 15:19:00,76.712,76.712,76.695,76.707,18340000.0
2008-02-26 15:20:00,76.676,76.696,76.664,76.685,100490000.0
2008-02-26 15:21:00,76.706,76.706,76.659,76.67,160900000.0
2008-02-26 15:22:00,76.68,76.701,76.68,76.688,15780000.0
2008-02-26 15:23:00,76.667,76.687,76.664,76.684,15590000.0
2008-02-26 15:24:00,76.678,76.681,76.677,76.678,60300000.0
2008-02-26 15:25:00,76.674,76.703,76.674,76.703,13960000.0
2008-02-26 15:26:00,76.697,76.701,76.682,76.682,11120000.0
2008-02-26 15:27:00,76.69,76.69,76.672,76.678,13790000.0
2008-02-26 15:28:00,76.701,76.701,76.682,76.699,19910000.0
2008-02-26 15:29:00,76.68,76.696,76.671,76.696,17850000.0
2008-02-26 15:30:00,76.719,76.727,76.682,76.718,11490000.0
2008-02-26 15:31:00,76.711,76.711,76.692,76.692,10190000.0
2008-02-26 15:32:00,76.702,76.72,76.691,76.72,10890000.0
2008-02-26 15:33:00,76.735,76.735,76.671,76.671,15960000.0
2008-02-26 15:34:00,76.683,76.689,76.663,76.673,15440000.0
2008-02-26 15:35:00,76.629,76.654,76.606,76.617,87580000.0
2008-02-26 15:36:00,76.63,76.661,76.614,76.637,96560000.0
2008-02-26 15:37:00,76.642,76.673,76.642,76.661,18240000.0
2008-02-26 15:38:00,76.653,76.657,76.606,76.614,15830000.0
2008-02-26 15:39:00,76.652,76.655,76.611,76.611,44000000.0
2008-02-26 15:40:00,76.632,76.64,76.609,76.62,120120000.0
2008-02-26 15:41:00,76.621,76.655,76.621,76.649,7710000.0
2008-02-26 15:42:00,76.661,76.69,76.652,76.666,16720000.0
2008-02-26 15:43:00,76.65,76.663,76.632,76.663,84640000.0
2008-02-26 15:44:00,76.641,76.663,76.629,76.663,81930000.0
2008-02-26 15:45:00,76.647,76.647,76.631,76.631,12260000.0
2008-02-26 15:46:00,76.62,76.641,76.616,76.619,108450000.0
2008-02-26 15:47:00,76.607,76.628,76.595,76.595,87350000.0
2008-02-26 15:48:00,76.62,76.62,76.588,76.588,15060000.0
2008-02-26 15:49:00,76.599,76.608,76.588,76.601,62490000.0
2008-02-26 15:50:00,76.585,76.594,76.581,76.587,10750000.0
2008-02-26 15:51:00,76.617,76.621,76.604,76.604,89090000.0
2008-02-26 15:52:00,76.596,76.605,76.572,76.577,23050000.0
2008-02-26 15:53:00,76.559,76.575,76.546,76.56,93640000.0
2008-02-26 15:54:00,76.544,76.577,76.538,76.577,13940000.0
2008-02-26 15:55:00,76.563,76.567,76.558,76.559,96610000.0
2008-02-26 15:56:00,76.564,76.564,76.547,76.557,11280000.0
2008-02-26 15:57:00,76.57,76.58,76.555,76.58,12670000.0
2008-02-26 15:58:00,76.563,76.578,76.558,76.561,15960000.0
2008-02-26 15:59:00,76.546,76.566,76.546,76.551,16140000.0
2008-02-26 16:00:00,76.57,76.6,76.57,76.595,11870000.0
2008-02-26 16:01:00,76.606,76.606,76.564,76.564,9250000.0
2008-02-26 16:02:00,76.562,76.562,76.549,76.549,7890000.0
2008-02-26 16:03:00,76.564,76.564,76.531,76.541,9580000.0
2008-02-26 16:04:00,76.524,76.564,76.524,76.545,109740000.0
2008-02-26 16:05:00,76.556,76.561,76.527,76.547,105500000.0
2008-02-26 16:06:00,76.552,76.565,76.537,76.543,118000000.0
2008-02-26 16:07:00,76.531,76.548,76.531,76.536,16380000.0
2008-02-26 16:08:00,76.556,76.564,76.547,76.561,13530000.0
2008-02-26 16:09:00,76.573,76.579,76.545,76.559,86590000.0
2008-02-26 16:10:00,76.556,76.56,76.55,76.551,19900000.0
2008-02-26 16:11:00,76.572,76.579,76.537,76.537,74370000.0
2008-02-26 16:12:00,76.561,76.561,76.529,76.546,79380000.0
2008-02-26 16:13:00,76.528,76.554,76.519,76.554,19580000.0
2008-02-26 16:14:00,76.524,76.544,76.514,76.514,93780000.0
2008-02-26 16:15:00,76.545,76.548,76.514,76.541,17590000.0
2008-02-26 16:16:00,76.508,76.541,76.498,76.506,98510000.0
2008-02-26 16:17:00,76.508,76.508,76.507,76.507,12100000.0
2008-02-26 16:18:00,76.524,76.524,76.494,76.494,84310000.0
2008-02-26 16:19:00,76.482,76.511,76.471,76.484,92910000.0
2008-02-26 16:20:00,76.498,76.522,76.492,76.507,67830000.0
2008-02-26 16:21:00,76.522,76.522,76.493,76.493,102570000.0
2008-02-26 16:22:00,76.519,76.521,76.485,76.488,12240000.0
2008-02-26 16:23:00,76.503,76.525,76.502,76.525,19770000.0
2008-02-26 16:24:00,76.52,76.52,76.496,76.506,15630000.0
2008-02-26 16:25:00,76.541,76.541,76.504,76.504,17280000.0
2008-02-26 16:26:00,76.511,76.548,76.511,76.515,64460000.0
2008-02-26 16:27:00,76.534,76.544,76.52,76.541,11690000.0
2008-02-26 16:28:00,76.544,76.545,76.535,76.535,12100000.0
2008-02-26 16:29:00,76.536,76.566,76.536,76.544,16150000.0
2008-02-26 16:30:00,76.567,76.573,76.565,76.573,10710000.0
2008-02-26 16:31:00,76.584,76.584,76.553,76.553,76190000.0
2008-02-26 16:32:00,76.565,76.603,76.565,76.601,8260000.0
2008-02-26 16:33:00,76.606,76.63,76.596,76.63,13900000.0
2008-02-26 16:34:00,76.594,76.614,76.581,76.614,20250000.0
2008-02-26 16:35:00,76.579,76.609,76.579,76.609,8010000.0
2008-02-26 16:36:00,76.595,76.595,76.579,76.582,9060000.0
2008-02-26 16:37:00,76.569,76.581,76.558,76.58,100940000.0
2008-02-26 16:38:00,76.562,76.564,76.558,76.561,13750000.0
2008-02-26 16:39:00,76.574,76.592,76.562,76.592,125430000.0
2008-02-26 16:40:00,76.599,76.619,76.594,76.605,14130000.0
2008-02-26 16:41:00,76.589,76.596,76.588,76.589,20860000.0
2008-02-26 16:42:00,76.616,76.62,76.603,76.62,10000000.0
2008-02-26 16:43:00,76.603,76.618,76.598,76.61,13710000.0
2008-02-26 16:44:00,76.626,76.635,76.605,76.635,73620000.0
2008-02-26 16:45:00,76.646,76.646,76.622,76.622,65560000.0
2008-02-26 16:46:00,76.631,76.671,76.629,76.671,77180000.0
2008-02-26 16:47:00,76.649,76.66,76.625,76.625,13750000.0
2008-02-26 16:48:00,76.649,76.649,76.613,76.618,16910000.0
2008-02-26 16:49:00,76.632,76.634,76.604,76.634,63490000.0
2008-02-26 16:50:00,76.606,76.627,76.606,76.606,10330000.0
2008-02-26 16:51:00,76.624,76.624,76.59,76.596,8870000.0
2008-02-26 16:52:00,76.592,76.619,76.59,76.59,76050000.0
2008-02-26 16:53:00,76.587,76.593,76.579,76.593,9470000.0
2008-02-26 16:54:00,76.621,76.621,76.569,76.602,14100000.0
2008-02-26 16:55:00,76.573,76.587,76.567,76.575,20110000.0
2008-02-26 16:56:00,76.585,76.608,76.585,76.59,14000000.0
2008-02-26 16:57:00,76.607,76.613,76.586,76.613,19540000.0
2008-02-26 16:58:00,76.598,76.598,76.571,76.586,12400000.0
2008-02-26 16:59:00,76.578,76.591,76.57,76.591,16930000.0
2008-02-26 17:00:00,76.6,76.6,76.472,76.472,121470000.0
2008-02-26 17:01:00,76.457,76.49,76.457,76.471,8640000.0
2008-02-26 17:02:00,76.471,76.496,76.471,76.492,9020000.0
2008-02-26 17:03:00,76.518,76.518,76.447,76.447,20160000.0
2008-02-26 17:04:00,76.445,76.478,76.445,76.478,102570000.0
2008-02-26 17:05:00,76.458,76.495,76.458,76.495,14680000.0
2008-02-26 17:06:00,76.488,76.493,76.467,76.467,11270000.0
2008-02-26 17:07:00,76.518,76.543,76.498,76.543,39900000.0
2008-02-26 17:08:00,76.536,76.541,76.516,76.537,19830000.0
2008-02-26 17:09:00,76.532,76.552,76.528,76.545,13600000.0
2008-02-26 17:10:00,76.572,76.579,76.536,76.536,12250000.0
2008-02-26 17:11:00,76.526,76.571,76.526,76.568,10930000.0
2008-02-26 17:12:00,76.566,76.566,76.542,76.542,11850000.0
2008-02-26 17:13:00,76.56,76.587,76.56,76.58,15210000.0
2008-02-26 17:14:00,76.57,76.58,76.564,76.58,17720000.0
2008-02-26 17:15:00,76.581,76.581,76.539,76.55,16150000.0
2008-02-26 17:16:00,76.581,76.584,76.544,76.584,36620000.0
2008-02-26 17:17:00,76.576,76.581,76.553,76.581,24980000.0
2008-02-26 17:18:00,76.581,76.583,76.54,76.55,17130000.0
2008-02-26 17:19:00,76.542,76.562,76.542,76.556,105470000.0
2008-02-26 17:20:00,76.526,76.536,76.526,76.527,12950000.0
2008-02-26 17:21:00,76.531,76.531,76.502,76.505,17130000.0
2008-02-26 17:22:00,76.509,76.521,76.494,76.521,12250000.0
2008-02-26 17:23:00,76.499,76.545,76.499,76.526,46220000.0
2008-02-26 17:24:00,76.55,76.551,76.524,76.53,21110000.0
2008-02-26 17:25:00,76.501,76.508,76.476,76.476,16010000.0
2008-02-26 17:26:00,76.502,76.53,76.492,76.492,19960000.0
2008-02-26 17:27:00,76.513,76.526,76.489,76.523,31840000.0
2008-02-26 17:28:00,76.491,76.527,76.491,76.525,13190000.0
2008-02-26 17:29:00,76.519,76.53,76.51,76.512,15070000.0
2008-02-26 17:30:00,76.539,76.539,76.509,76.523,9330000.0
2008-02-26 17:31:00,76.506,76.547,76.506,76.547,9600000.0
2008-02-26 17:32:00,76.521,76.539,76.516,76.529,54570000.0
2008-02-26 17:33:00,76.534,76.543,76.515,76.539,15510000.0
2008-02-26 17:34:00,76.513,76.549,76.513,76.537,38020000.0
2008-02-26 17:35:00,76.529,76.542,76.514,76.522,88430000.0
2008-02-26 17:36:00,76.542,76.542,76.497,76.512,84920000.0
2008-02-26 17:37:00,76.506,76.523,76.484,76.49,42730000.0
2008-02-26 17:38:00,76.515,76.521,76.503,76.503,49080000.0
2008-02-26 17:39:00,76.519,76.519,76.493,76.511,32070000.0
2008-02-26 17:40:00,76.499,76.499,76.466,76.468,17940000.0
2008-02-26 17:41:00,76.485,76.485,76.455,76.48,11750000.0
2008-02-26 17:42:00,76.504,76.504,76.467,76.485,75000000.0
2008-02-26 17:43:00,76.489,76.496,76.474,76.496,9960000.0
2008-02-26 17:44:00,76.488,76.514,76.483,76.511,16570000.0
2008-02-26 17:45:00,76.494,76.516,76.485,76.492,20000000.0
2008-02-26 17:46:00,76.504,76.516,76.479,76.516,20140000.0
2008-02-26 17:47:00,76.512,76.512,76.486,76.5,19550000.0
2008-02-26 17:48:00,76.51,76.528,76.494,76.515,27470000.0
2008-02-26 17:49:00,76.512,76.551,76.512,76.551,14500000.0
2008-02-26 17:50:00,76.525,76.544,76.523,76.523,124030000.0
2008-02-26 17:51:00,76.54,76.555,76.522,76.531,64880000.0
2008-02-26 17:52:00,76.551,76.576,76.551,76.564,9430000.0
2008-02-26 17:53:00,76.58,76.595,76.573,76.573,18080000.0
2008-02-26 17:54:00,76.603,76.607,76.582,76.603,16150000.0
2008-02-26 17:55:00,76.589,76.606,76.583,76.584,16230000.0
2008-02-26 17:56:00,76.6,76.6,76.558,76.561,87430000.0
2008-02-26 17:57:00,76.583,76.591,76.555,76.583,58800000.0
2008-02-26 17:58:00,76.565,76.598,76.565,76.567,15030000.0
2008-02-26 17:59:00,76.559,76.559,76.522,76.545,19390000.0
2008-02-26 18:00:00,76.542,76.546,76.518,76.546,14880000.0
2008-02-26 18:01:00,76.536,76.565,76.53,76.565,10380000.0
2008-02-26 18:02:00,76.562,76.58,76.557,76.557,13150000.0
2008-02-26 18:03:00,76.569,76.569,76.532,76.558,61160000.0
2008-02-26 18:04:00,76.543,76.57,76.543,76.56,11770000.0
2008-02-26 18:05:00,76.582,76.612,76.582,76.593,12400000.0
2008-02-26 18:06:00,76.6,76.612,76.59,76.61,12670000.0
2008-02-26 18:07:00,76.575,76.604,76.571,76.573,20150000.0
2008-02-26 18:08:00,76.556,76.578,76.551,76.562,13150000.0
2008-02-26 18:09:00,76.57,76.57,76.56,76.57,7700000.0
2008-02-26 18:10:00,76.542,76.574,76.542,76.574,13520000.0
2008-02-26 18:11:00,76.569,76.579,76.56,76.56,18780000.0
2008-02-26 18:12:00,76.581,76.586,76.566,76.571,18190000.0
2008-02-26 18:13:00,76.595,76.598,76.574,76.594,86710000.0
2008-02-26 18:14:00,76.575,76.607,76.574,76.599,15450000.0
2008-02-26 18:15:00,76.593,76.619,76.593,76.594,14650000.0
2008-02-26 18:16:00,76.601,76.62,76.597,76.615,105830000.0
2008-02-26 18:17:00,76.595,76.623,76.584,76.584,15480000.0
2008-02-26 18:18:00,76.586,76.587,76.57,76.587,17560000.0
2008-02-26 18:19:00,76.556,76.591,76.552,76.579,15220000.0
2008-02-26 18:20:00,76.572,76.594,76.572,76.579,80650000.0
2008-02-26 18:21:00,76.601,76.61,76.576,76.61,19950000.0
2008-02-26 18:22:00,76.605,76.605,76.583,76.583,10940000.0
2008-02-26 18:23:00,76.573,76.601,76.573,76.589,78160000.0
2008-02-26 18:24:00,76.598,76.611,76.587,76.611,23740000.0
2008-02-26 18:25:00,76.597,76.597,76.589,76.589,101760000.0
2008-02-26 18:26:00,76.58,76.596,76.58,76.596,15200000.0
2008-02-26 18:27:00,76.591,76.591,76.561,76.57,14690000.0
2008-02-26 18:28:00,76.576,76.595,76.569,76.589,20280000.0
2008-02-26 18:29:00,76.612,76.612,76.575,76.598,68270000.0
2008-02-26 18:30:00,76.601,76.601,76.575,76.581,13060000.0
2008-02-26 18:31:00,76.559,76.593,76.555,76.563,19740000.0
2008-02-26 18:32:00,76.567,76.58,76.548,76.553,57580000.0
2008-02-26 18:33:00,76.567,76.61,76.565,76.61,13160000.0
2008-02-26 18:34:00,76.595,76.595,76.59,76.59,9960000.0
2008-02-26 18:35:00,76.589,76.614,76.586,76.614,76070000.0
2008-02-26 18:36:00,76.612,76.623,76.601,76.602,19760000.0
2008-02-26 18:37:00,76.621,76.621,76.596,76.597,17130000.0
2008-02-26 18:38:00,76.595,76.622,76.595,76.622,49670000.0
2008-02-26 18:39:00,76.626,76.626,76.61,76.611,7150000.0
2008-02-26 18:40:00,76.599,76.603,76.599,76.599,13550000.0
2008-02-26 18:41:00,76.592,76.609,76.592,76.605,47540000.0
2008-02-26 18:42:00,76.573,76.601,76.573,76.601,11880000.0
2008-02-26 18:43:00,76.584,76.623,76.583,76.623,12430000.0
2008-02-26 18:45:00,76.618,76.63,76.612,76.627,13940000.0
2008-02-26 18:46:00,76.614,76.643,76.614,76.638,72910000.0
2008-02-26 18:47:00,76.642,76.642,76.615,76.623,29480000.0
2008-02-26 18:48:00,76.653,76.655,76.64,76.653,12220000.0
2008-02-26 18:49:00,76.634,76.663,76.625,76.628,15860000.0
2008-02-26 18:50:00,76.633,76.654,76.624,76.654,18590000.0
2008-02-26 18:51:00,76.638,76.648,76.623,76.642,19850000.0
2008-02-26 18:52:00,76.632,76.632,76.612,76.612,14280000.0
2008-02-26 18:53:00,76.638,76.638,76.614,76.616,11690000.0
2008-02-26 18:54:00,76.613,76.641,76.613,76.636,27670000.0
2008-02-26 18:55:00,76.623,76.623,76.605,76.616,15070000.0
2008-02-26 18:56:00,76.619,76.648,76.619,76.623,13710000.0
2008-02-26 18:57:00,76.65,76.659,76.618,76.659,141060000.0
2008-02-26 18:58:00,76.645,76.653,76.632,76.652,14280000.0
2008-02-26 18:59:00,76.661,76.661,76.618,76.64,17510000.0
2008-02-26 19:00:00,76.639,76.639,76.6,76.624,22450000.0
2008-02-26 19:01:00,76.628,76.633,76.612,76.633,12850000.0
2008-02-26 19:02:00,76.597,76.621,76.591,76.613,89480000.0
2008-02-26 19:03:00,76.62,76.62,76.58,76.58,22570000.0
2008-02-26 19:04:00,76.57,76.585,76.57,76.585,36990000.0
2008-02-26 19:05:00,76.585,76.621,76.577,76.6,16380000.0
2008-02-26 19:06:00,76.616,76.616,76.59,76.593,11500000.0
2008-02-26 19:07:00,76.574,76.611,76.573,76.611,15300000.0
2008-02-26 19:08:00,76.582,76.601,76.575,76.575,45830000.0
2008-02-26 19:09:00,76.584,76.6,76.574,76.574,14320000.0
2008-02-26 19:10:00,76.581,76.611,76.576,76.577,108910000.0
2008-02-26 19:11:00,76.572,76.591,76.572,76.588,76770000.0
2008-02-26 19:12:00,76.593,76.593,76.547,76.559,72030000.0
2008-02-26 19:13:00,76.553,76.566,76.538,76.566,20780000.0
2008-02-26 19:14:00,76.57,76.57,76.514,76.514,22470000.0
2008-02-26 19:15:00,76.541,76.542,76.51,76.521,12250000.0
2008-02-26 19:16:00,76.55,76.55,76.523,76.533,157120000.0
2008-02-26 19:17:00,76.544,76.576,76.537,76.553,121860000.0
2008-02-26 19:18:00,76.59,76.59,76.555,76.577,89730000.0
2008-02-26 19:19:00,76.55,76.587,76.55,76.56,15290000.0
2008-02-26 19:20:00,76.556,76.572,76.556,76.561,12820000.0
2008-02-26 19:21:00,76.574,76.592,76.565,76.592,14060000.0
2008-02-26 19:22:00,76.556,76.575,76.547,76.562,12030000.0
2008-02-26 19:23:00,76.544,76.58,76.544,76.566,78740000.0
2008-02-26 19:24:00,76.561,76.575,76.556,76.562,13780000.0
2008-02-26 19:25:00,76.53,76.536,76.529,76.529,80320000.0
2008-02-26 19:26:00,76.527,76.539,76.521,76.521,12820000.0
2008-02-26 19:27:00,76.518,76.548,76.518,76.54,13840000.0
2008-02-26 19:28:00,76.531,76.571,76.531,76.571,12770000.0
2008-02-26 19:29:00,76.55,76.564,76.532,76.532,15780000.0
2008-02-26 19:30:00,76.553,76.553,76.523,76.523,13640000.0
2008-02-26 19:31:00,76.522,76.525,76.521,76.522,9440000.0
2008-02-26 19:32:00,76.509,76.527,76.495,76.508,51300000.0
2008-02-26 19:33:00,76.532,76.55,76.524,76.549,13750000.0
2008-02-26 19:34:00,76.514,76.544,76.514,76.529,13750000.0
2008-02-26 19:35:00,76.541,76.542,76.515,76.525,11700000.0
2008-02-26 19:36:00,76.529,76.532,76.509,76.528,76840000.0
2008-02-26 19:37:00,76.497,76.531,76.494,76.531,14120000.0
2008-02-26 19:38:00,76.52,76.542,76.518,76.536,59160000.0
2008-02-26 19:39:00,76.524,76.528,76.493,76.522,77790000.0
2008-02-26 19:40:00,76.515,76.531,76.505,76.505,17540000.0
2008-02-26 19:41:00,76.492,76.492,76.443,76.454,10940000.0
2008-02-26 19:42:00,76.445,76.456,76.437,76.443,13240000.0
2008-02-26 19:43:00,76.448,76.45,76.421,76.436,13000000.0
2008-02-26 19:44:00,76.427,76.449,76.427,76.44,13520000.0
2008-02-26 19:45:00,76.444,76.444,76.412,76.425,14920000.0
2008-02-26 19:46:00,76.422,76.45,76.422,76.43,58550000.0
2008-02-26 19:47:00,76.443,76.479,76.443,76.453,70700000.0
2008-02-26 19:48:00,76.478,76.495,76.461,76.461,78000000.0
2008-02-26 19:49:00,76.477,76.49,76.471,76.471,11710000.0
2008-02-26 19:50:00,76.5,76.513,76.491,76.491,13710000.0
2008-02-26 19:51:00,76.5,76.5,76.454,76.466,13750000.0
2008-02-26 19:52:00,76.435,76.461,76.426,76.448,11290000.0
2008-02-26 19:53:00,76.418,76.435,76.418,76.429,10050000.0
2008-02-26 19:54:00,76.452,76.48,76.448,76.48,27030000.0
2008-02-26 19:55:00,76.464,76.464,76.436,76.446,9240000.0
2008-02-26 19:56:00,76.437,76.462,76.434,76.455,20170000.0
2008-02-26 19:57:00,76.485,76.489,76.463,76.463,113940000.0
2008-02-26 19:58:00,76.493,76.493,76.459,76.462,91650000.0
2008-02-26 19:59:00,76.472,76.497,76.467,76.478,13790000.0
2008-02-26 20:00:00,76.484,76.494,76.468,76.471,16800000.0
2008-02-26 20:01:00,76.483,76.488,76.456,76.463,72150000.0
2008-02-26 20:02:00,76.462,76.493,76.462,76.493,15780000.0
2008-02-26 20:03:00,76.497,76.51,76.478,76.498,136930000.0
2008-02-26 20:04:00,76.487,76.497,76.454,76.497,84260000.0
2008-02-26 20:05:00,76.478,76.489,76.463,76.489,17460000.0
2008-02-26 20:06:00,76.482,76.506,76.476,76.506,12290000.0
2008-02-26 20:07:00,76.485,76.501,76.474,76.474,14500000.0
2008-02-26 20:08:00,76.484,76.509,76.473,76.473,13610000.0
2008-02-26 20:09:00,76.489,76.51,76.472,76.51,12870000.0
2008-02-26 20:10:00,76.493,76.496,76.48,76.48,98880000.0
2008-02-26 20:11:00,76.469,76.499,76.468,76.468,87520000.0
2008-02-26 20:12:00,76.487,76.49,76.465,76.475,121830000.0
2008-02-26 20:13:00,76.44,76.469,76.44,76.444,136870000.0
2008-02-26 20:14:00,76.453,76.486,76.453,76.486,134640000.0
2008-02-26 20:15:00,76.489,76.505,76.47,76.495,116550000.0
2008-02-26 20:16:00,76.49,76.507,76.482,76.498,103630000.0
2008-02-26 20:17:00,76.509,76.509,76.474,76.493,47720000.0
2008-02-26 20:18:00,76.502,76.509,76.496,76.505,41910000.0
2008-02-26 20:19:00,76.496,76.499,76.493,76.494,88330000.0
2008-02-26 20:20:00,76.454,76.479,76.436,76.458,125880000.0
2008-02-26 20:21:00,76.445,76.449,76.416,76.439,90990000.0
2008-02-26 20:22:00,76.405,76.411,76.388,76.388,16750000.0
2008-02-26 20:23:00,76.394,76.411,76.372,76.379,122500000.0
2008-02-26 20:24:00,76.386,76.386,76.349,76.349,92970000.0
2008-02-26 20:25:00,76.362,76.362,76.301,76.301,96280000.0
2008-02-26 20:26:00,76.305,76.331,76.296,76.304,93470000.0
2008-02-26 20:27:00,76.341,76.341,76.301,76.302,78250000.0
2008-02-26 20:28:00,76.328,76.354,76.296,76.348,76840000.0
2008-02-26 20:29:00,76.327,76.358,76.327,76.355,112800000.0
2008-02-26 20:30:00,76.374,76.374,76.34,76.368,58400000.0
2008-02-26 20:31:00,76.354,76.378,76.346,76.351,103280000.0
2008-02-26 20:32:00,76.342,76.366,76.337,76.366,83800000.0
2008-02-26 20:33:00,76.361,76.361,76.326,76.354,107230000.0
2008-02-26 20:34:00,76.316,76.341,76.313,76.328,123220000.0
2008-02-26 20:35:00,76.317,76.335,76.304,76.326,105300000.0
2008-02-26 20:36:00,76.315,76.321,76.29,76.309,58030000.0
2008-02-26 20:37:00,76.331,76.331,76.298,76.32,69060000.0
2008-02-26 20:38:00,76.313,76.323,76.293,76.323,80720000.0
2008-02-26 20:39:00,76.315,76.341,76.303,76.341,65220000.0
2008-02-26 20:40:00,76.312,76.363,76.312,76.363,96520000.0
2008-02-26 20:41:00,76.332,76.377,76.328,76.368,68660000.0
2008-02-26 20:42:00,76.386,76.386,76.344,76.344,46340000.0
2008-02-26 20:43:00,76.372,76.372,76.328,76.328,96150000.0
2008-02-26 20:44:00,76.337,76.364,76.337,76.364,89520000.0
2008-02-26 20:45:00,76.356,76.356,76.333,76.334,13140000.0
2008-02-26 20:46:00,76.375,76.375,76.353,76.361,52020000.0
2008-02-26 20:47:00,76.386,76.39,76.354,76.381,46190000.0
2008-02-26 20:48:00,76.373,76.373,76.342,76.366,69170000.0
2008-02-26 20:49:00,76.347,76.367,76.335,76.349,117680000.0
2008-02-26 20:50:00,76.321,76.353,76.321,76.353,118310000.0
2008-02-26 20:51:00,76.365,76.365,76.33,76.33,98950000.0
2008-02-26 20:52:00,76.319,76.341,76.306,76.335,103960000.0
2008-02-26 20:53:00,76.32,76.34,76.317,76.337,100190000.0
2008-02-26 20:54:00,76.339,76.358,76.325,76.344,52150000.0
2008-02-26 20:55:00,76.339,76.346,76.332,76.339,99390000.0
2008-02-26 20:56:00,76.335,76.368,76.335,76.368,67860000.0
2008-02-26 20:57:00,76.38,76.38,76.34,76.341,60850000.0
2008-02-26 20:58:00,76.332,76.362,76.332,76.357,47150000.0
2008-02-26 20:59:00,76.343,76.343,76.313,76.313,86790000.0
2008-02-26 21:00:00,76.338,76.338,76.308,76.308,16710000.0
2008-02-26 21:01:00,76.3,76.32,76.294,76.304,148100000.0
2008-02-26 21:02:00,76.324,76.333,76.303,76.307,110350000.0
2008-02-26 21:03:00,76.327,76.348,76.302,76.348,89460000.0
2008-02-26 21:04:00,76.333,76.36,76.331,76.331,107080000.0
2008-02-26 21:05:00,76.354,76.359,76.335,76.358,94490000.0
2008-02-26 21:06:00,76.36,76.36,76.336,76.336,5070000.0
2008-02-26 21:07:00,76.339,76.355,76.333,76.355,79540000.0
2008-02-26 21:08:00,76.344,76.344,76.322,76.329,61040000.0
2008-02-26 21:09:00,76.344,76.344,76.314,76.326,61280000.0
2008-02-26 21:10:00,76.349,76.349,76.318,76.318,118220000.0
2008-02-26 21:11:00,76.339,76.339,76.316,76.338,186720000.0
2008-02-26 21:12:00,76.333,76.337,76.314,76.337,141290000.0
2008-02-26 21:13:00,76.329,76.346,76.329,76.338,94530000.0
2008-02-26 21:14:00,76.346,76.352,76.326,76.347,75590000.0
2008-02-26 21:15:00,76.341,76.351,76.34,76.346,88710000.0
2008-02-26 21:16:00,76.339,76.362,76.339,76.362,94860000.0
2008-02-26 21:18:00,76.345,76.358,76.322,76.358,172440000.0
2008-02-26 21:19:00,76.328,76.351,76.328,76.351,115110000.0
2008-02-26 21:20:00,76.361,76.361,76.34,76.344,136570000.0
2008-02-26 21:21:00,76.366,76.366,76.337,76.343,131470000.0
2008-02-26 21:22:00,76.337,76.384,76.337,76.384,112530000.0
2008-02-26 21:23:00,76.356,76.373,76.347,76.373,67110000.0
2008-02-26 21:24:00,76.388,76.388,76.346,76.364,54800000.0
2008-02-26 21:26:00,76.372,76.372,76.363,76.363,109840000.0
2008-02-26 21:27:00,76.349,76.353,76.331,76.353,98090000.0
2008-02-26 21:28:00,76.366,76.367,76.359,76.363,110660000.0
2008-02-26 21:29:00,76.324,76.349,76.324,76.343,72270000.0
2008-02-26 21:30:00,76.344,76.344,76.315,76.342,118760000.0
2008-02-26 21:31:00,76.335,76.359,76.335,76.355,111530000.0
2008-02-26 21:33:00,76.351,76.358,76.319,76.338,64830000.0
2008-02-26 21:35:00,76.301,76.326,76.299,76.299,101980000.0
2008-02-26 21:36:00,76.324,76.324,76.298,76.322,99040000.0
2008-02-26 21:37:00,76.31,76.332,76.31,76.319,102010000.0
2008-02-26 21:38:00,76.307,76.323,76.303,76.303,69780000.0
2008-02-26 21:39:00,76.316,76.317,76.293,76.293,37990000.0
2008-02-26 21:40:00,76.317,76.319,76.285,76.303,80030000.0
2008-02-26 21:41:00,76.287,76.302,76.274,76.274,85070000.0
2008-02-26 21:42:00,76.295,76.309,76.295,76.307,11530000.0
2008-02-26 21:43:00,76.332,76.359,76.323,76.359,89950000.0
2008-02-26 21:44:00,76.35,76.378,76.332,76.332,108280000.0
2008-02-26 21:45:00,76.36,76.368,76.351,76.366,21040000.0
2008-02-26 21:46:00,76.366,76.402,76.366,76.395,7520000.0
2008-02-26 21:47:00,76.4,76.404,76.357,76.357,64100000.0
2008-02-26 21:48:00,76.361,76.361,76.299,76.311,97480000.0
2008-02-26 21:49:00,76.3,76.325,76.283,76.311,106980000.0
2008-02-26 21:50:00,76.303,76.315,76.281,76.314,80320000.0
2008-02-26 21:51:00,76.314,76.314,76.28,76.309,69510000.0
2008-02-26 21:52:00,76.291,76.31,76.269,76.297,40690000.0
2008-02-26 21:53:00,76.276,76.29,76.272,76.278,115890000.0
2008-02-26 21:54:00,76.303,76.319,76.268,76.313,103870000.0
2008-02-26 21:55:00,76.292,76.308,76.281,76.297,108920000.0
2008-02-26 21:56:00,76.327,76.33,76.303,76.324,118600000.0
2008-02-26 21:57:00,76.323,76.335,76.303,76.303,145860000.0
2008-02-26 21:58:00,76.307,76.329,76.295,76.295,104050000.0
2008-02-26 21:59:00,76.302,76.324,76.302,76.324,102670000.0
2008-02-26 22:00:00,76.312,76.312,76.285,76.291,95470000.0
2008-02-26 22:01:00,76.295,76.295,76.288,76.295,78430000.0
2008-02-26 22:02:00,76.289,76.297,76.289,76.297,83610000.0
2008-02-26 22:03:00,76.334,76.334,76.289,76.294,85530000.0
2008-02-26 22:04:00,76.276,76.276,76.261,76.261,70630000.0
2008-02-26 22:05:00,76.268,76.271,76.267,76.268,67420000.0
2008-02-26 22:06:00,76.295,76.295,76.277,76.28,95790000.0
2008-02-26 22:07:00,76.288,76.288,76.28,76.28,85010000.0
2008-02-26 22:08:00,76.269,76.279,76.269,76.277,100330000.0
2008-02-26 22:09:00,76.307,76.311,76.306,76.309,70280000.0
2008-02-26 22:10:00,76.291,76.296,76.283,76.29,10710000.0
2008-02-26 22:11:00,76.295,76.297,76.289,76.289,104300000.0
2008-02-26 22:12:00,76.315,76.315,76.289,76.289,89990000.0
2008-02-26 22:13:00,76.298,76.3,76.296,76.298,99210000.0
2008-02-26 22:14:00,76.309,76.313,76.305,76.307,77470000.0
2008-02-26 22:15:00,76.329,76.329,76.301,76.31,66890000.0
2008-02-26 22:16:00,76.295,76.304,76.293,76.298,78360000.0
2008-02-26 22:17:00,76.286,76.289,76.263,76.271,59970000.0
2008-02-26 22:18:00,76.291,76.291,76.268,76.277,115970000.0
2008-02-26 22:19:00,76.261,76.272,76.26,76.272,89840000.0
2008-02-26 22:20:00,76.261,76.27,76.26,76.26,106990000.0
2008-02-26 22:21:00,76.284,76.284,76.258,76.262,60380000.0
2008-02-26 22:22:00,76.272,76.277,76.271,76.276,53810000.0
2008-02-26 22:23:00,76.289,76.296,76.289,76.295,88850000.0
2008-02-26 22:24:00,76.322,76.322,76.296,76.296,135690000.0
2008-02-26 22:25:00,76.288,76.293,76.279,76.279,118460000.0
2008-02-26 22:26:00,76.286,76.287,76.28,76.28,88980000.0
2008-02-26 22:27:00,76.314,76.314,76.279,76.294,72980000.0
2008-02-26 22:29:00,76.281,76.296,76.281,76.293,114980000.0
2008-02-26 22:30:00,76.333,76.333,76.293,76.293,85040000.0
2008-02-26 22:31:00,76.274,76.274,76.264,76.264,59210000.0
2008-02-26 22:33:00,76.294,76.294,76.248,76.259,49400000.0
2008-02-26 22:34:00,76.251,76.257,76.25,76.25,83630000.0
2008-02-26 22:35:00,76.258,76.26,76.257,76.258,55810000.0
2008-02-26 22:36:00,76.274,76.274,76.242,76.242,68040000.0
2008-02-26 22:37:00,76.25,76.254,76.241,76.248,14460000.0
2008-02-26 22:38:00,76.257,76.265,76.249,76.265,65200000.0
2008-02-26 22:39:00,76.293,76.293,76.263,76.273,62750000.0
2008-02-26 22:41:00,76.257,76.266,76.257,76.258,56560000.0
2008-02-26 22:42:00,76.284,76.284,76.253,76.259,85100000.0
2008-02-26 22:43:00,76.267,76.27,76.264,76.268,69450000.0
2008-02-26 22:45:00,76.286,76.286,76.282,76.286,15400000.0
2008-02-26 22:46:00,76.271,76.277,76.262,76.263,23090000.0
2008-02-26 22:47:00,76.265,76.265,76.251,76.253,77680000.0
2008-02-26 22:48:00,76.277,76.277,76.263,76.268,54940000.0
2008-02-26 22:49:00,76.279,76.28,76.277,76.28,66190000.0
2008-02-26 22:50:00,76.288,76.29,76.287,76.289,112780000.0
2008-02-26 22:51:00,76.307,76.307,76.293,76.293,103760000.0
2008-02-26 22:52:00,76.283,76.294,76.283,76.292,10740000.0
2008-02-26 22:53:00,76.277,76.287,76.277,76.287,93350000.0
2008-02-26 22:54:00,76.302,76.302,76.281,76.299,91770000.0
2008-02-26 22:55:00,76.307,76.31,76.306,76.308,91630000.0
2008-02-26 22:56:00,76.299,76.3,76.297,76.298,38770000.0
2008-02-26 22:57:00,76.319,76.321,76.316,76.319,42920000.0
2008-02-26 22:58:00,76.307,76.308,76.3,76.307,44180000.0
2008-02-26 22:59:00,76.303,76.314,76.303,76.314,6570000.0
2008-02-26 23:00:00,76.352,76.352,76.306,76.315,44700000.0
2008-02-26 23:02:00,76.299,76.306,76.299,76.306,39710000.0
2008-02-26 23:03:00,76.323,76.323,76.299,76.299,113050000.0
2008-02-26 23:05:00,76.287,76.307,76.287,76.307,33010000.0
2008-02-26 23:06:00,76.315,76.315,76.305,76.308,49550000.0
2008-02-26 23:08:00,76.317,76.32,76.316,76.319,70320000.0
2008-02-26 23:09:00,76.335,76.335,76.313,76.313,95920000.0
2008-02-26 23:12:00,76.341,76.341,76.322,76.322,35960000.0
2008-02-26 23:14:00,76.325,76.325,76.312,76.312,38610000.0
2008-02-26 23:15:00,76.343,76.343,76.321,76.321,33820000.0
2008-02-26 23:16:00,76.327,76.329,76.326,76.327,47390000.0
2008-02-26 23:17:00,76.319,76.333,76.319,76.333,24120000.0
2008-02-26 23:18:00,76.353,76.353,76.34,76.34,21080000.0
2008-02-26 23:19:00,76.351,76.363,76.35,76.35,62960000.0
2008-02-26 23:20:00,76.354,76.354,76.335,76.34,54090000.0
2008-02-26 23:21:00,76.355,76.355,76.334,76.339,55730000.0
2008-02-26 23:22:00,76.346,76.346,76.34,76.34,36440000.0
2008-02-26 23:23:00,76.347,76.347,76.338,76.338,64910000.0
2008-02-26 23:24:00,76.363,76.363,76.344,76.344,7510000.0
2008-02-26 23:25:00,76.328,76.33,76.327,76.327,83950000.0
2008-02-26 23:26:00,76.315,76.317,76.308,76.31,86930000.0
2008-02-26 23:27:00,76.33,76.33,76.314,76.318,13380000.0
2008-02-26 23:28:00,76.305,76.315,76.303,76.315,39020000.0
2008-02-26 23:29:00,76.307,76.313,76.298,76.298,19960000.0
2008-02-26 23:30:00,76.327,76.327,76.295,76.302,42170000.0
2008-02-26 23:31:00,76.289,76.293,76.284,76.286,75790000.0
2008-02-26 23:32:00,76.278,76.286,76.278,76.285,74660000.0
2008-02-26 23:33:00,76.303,76.303,76.281,76.281,36610000.0
2008-02-26 23:34:00,76.289,76.291,76.287,76.289,96400000.0
2008-02-26 23:36:00,76.315,76.315,76.296,76.301,49370000.0
2008-02-26 23:37:00,76.29,76.297,76.29,76.297,43100000.0
2008-02-26 23:38:00,76.289,76.297,76.289,76.297,29820000.0
2008-02-26 23:39:00,76.324,76.324,76.315,76.315,84760000.0
2008-02-26 23:40:00,76.306,76.307,76.299,76.299,93040000.0
2008-02-26 23:41:00,76.307,76.307,76.297,76.307,66770000.0
2008-02-26 23:42:00,76.324,76.324,76.292,76.292,70680000.0
2008-02-26 23:43:00,76.297,76.307,76.297,76.307,53310000.0
2008-02-26 23:44:00,76.297,76.297,76.295,76.297,97410000.0
2008-02-26 23:45:00,76.322,76.322,76.3,76.3,66230000.0
2008-02-26 23:46:00,76.287,76.304,76.287,76.298,68280000.0
2008-02-26 23:47:00,76.29,76.298,76.29,76.296,73100000.0
2008-02-26 23:48:00,76.315,76.315,76.295,76.302,128050000.0
2008-02-26 23:49:00,76.31,76.31,76.31,76.31,2440000.0
2008-02-26 23:50:00,76.3,76.31,76.3,76.306,92460000.0
2008-02-26 23:51:00,76.336,76.336,76.324,76.324,7560000.0
2008-02-26 23:53:00,76.327,76.351,76.327,76.339,78870000.0
2008-02-26 23:54:00,76.353,76.353,76.334,76.339,91410000.0
2008-02-26 23:55:00,76.351,76.354,76.341,76.341,61800000.0
2008-02-26 23:56:00,76.33,76.337,76.33,76.33,85490000.0
2008-02-26 23:57:00,76.367,76.369,76.366,76.366,73180000.0
2008-02-26 23:58:00,76.319,76.335,76.319,76.335,78410000.0
2008-02-26 23:59:00,76.327,76.327,76.321,76.326,69840000.0
2008-02-27 00:00:00,76.353,76.353,76.326,76.33,65600000.0
2008-02-27 00:01:00,76.32,76.327,76.32,76.321,85300000.0
2008-02-27 00:03:00,76.349,76.35,76.347,76.35,97250000.0
2008-02-27 00:04:00,76.311,76.318,76.311,76.318,67990000.0
2008-02-27 00:05:00,76.308,76.311,76.306,76.308,127730000.0
2008-02-27 00:06:00,76.34,76.34,76.337,76.339,86960000.0
2008-02-27 00:07:00,76.32,76.32,76.316,76.319,78030000.0
2008-02-27 00:09:00,76.354,76.354,76.332,76.332,100480000.0
2008-02-27 00:11:00,76.322,76.326,76.319,76.319,34480000.0
2008-02-27 00:12:00,76.344,76.344,76.33,76.33,43030000.0
2008-02-27 00:15:00,76.349,76.349,76.346,76.348,113590000.0
2008-02-27 00:17:00,76.334,76.338,76.334,76.338,41230000.0
2008-02-27 00:18:00,76.353,76.353,76.324,76.329,57730000.0
2008-02-27 00:19:00,76.322,76.323,76.28,76.28,8870000.0
2008-02-27 00:20:00,76.261,76.302,76.261,76.302,99600000.0
2008-02-27 00:21:00,76.299,76.356,76.286,76.316,35840000.0
2008-02-27 00:22:00,76.3,76.309,76.285,76.292,67060000.0
2008-02-27 00:23:00,76.282,76.295,76.282,76.284,37280000.0
2008-02-27 00:24:00,76.299,76.299,76.29,76.294,78990000.0
2008-02-27 00:25:00,76.307,76.315,76.299,76.3,64170000.0
2008-02-27 00:26:00,76.289,76.298,76.289,76.289,49320000.0
2008-02-27 00:27:00,76.313,76.313,76.286,76.298,50110000.0
2008-02-27 00:28:00,76.285,76.294,76.272,76.294,63520000.0
2008-02-27 00:29:00,76.289,76.294,76.28,76.294,45100000.0
2008-02-27 00:30:00,76.32,76.32,76.286,76.286,40730000.0
2008-02-27 00:31:00,76.298,76.312,76.291,76.304,76370000.0
2008-02-27 00:32:00,76.302,76.308,76.301,76.305,89180000.0
2008-02-27 00:33:00,76.324,76.324,76.302,76.312,154240000.0
2008-02-27 00:34:00,76.321,76.323,76.312,76.312,14650000.0
2008-02-27 00:35:00,76.318,76.332,76.306,76.327,76300000.0
2008-02-27 00:36:00,76.339,76.352,76.338,76.338,44290000.0
2008-02-27 00:37:00,76.334,76.359,76.334,76.356,29360000.0
2008-02-27 00:38:00,76.348,76.356,76.343,76.349,48290000.0
2008-02-27 00:39:00,76.366,76.366,76.317,76.339,100820000.0
2008-02-27 00:40:00,76.332,76.337,76.328,76.328,94820000.0
2008-02-27 00:41:00,76.333,76.337,76.332,76.332,33730000.0
2008-02-27 00:42:00,76.355,76.355,76.326,76.337,49890000.0
2008-02-27 00:45:00,76.355,76.355,76.331,76.339,59870000.0
2008-02-27 00:46:00,76.291,76.322,76.291,76.317,75970000.0
2008-02-27 00:47:00,76.31,76.332,76.31,76.329,155950000.0
2008-02-27 00:48:00,76.355,76.355,76.342,76.348,62790000.0
2008-02-27 00:49:00,76.362,76.366,76.36,76.366,113790000.0
2008-02-27 00:50:00,76.358,76.391,76.358,76.377,109140000.0
2008-02-27 00:51:00,76.402,76.402,76.366,76.387,92790000.0
2008-02-27 00:52:00,76.401,76.414,76.401,76.407,75560000.0
2008-02-27 00:53:00,76.397,76.4,76.388,76.388,37270000.0
2008-02-27 00:54:00,76.408,76.408,76.406,76.408,36580000.0
2008-02-27 00:56:00,76.396,76.396,76.391,76.391,29860000.0
2008-02-27 00:57:00,76.416,76.416,76.4,76.4,35610000.0
2008-02-27 00:58:00,76.404,76.406,76.399,76.4,37910000.0
2008-02-27 00:59:00,76.406,76.406,76.398,76.398,62720000.0
2008-02-27 01:00:00,76.407,76.422,76.402,76.409,107430000.0
2008-02-27 01:01:00,76.397,76.397,76.39,76.391,89320000.0
2008-02-27 01:02:00,76.402,76.407,76.4,76.405,65870000.0
2008-02-27 01:03:00,76.41,76.41,76.364,76.379,72720000.0
2008-02-27 01:04:00,76.386,76.387,76.37,76.37,136680000.0
2008-02-27 01:06:00,76.382,76.382,76.362,76.369,140810000.0
2008-02-27 01:07:00,76.379,76.387,76.377,76.387,112910000.0
2008-02-27 01:08:00,76.378,76.383,76.373,76.373,63180000.0
2008-02-27 01:09:00,76.395,76.395,76.383,76.383,90350000.0
2008-02-27 01:10:00,76.372,76.386,76.372,76.38,79230000.0
2008-02-27 01:11:00,76.387,76.387,76.379,76.379,70510000.0
2008-02-27 01:12:00,76.405,76.405,76.375,76.387,75590000.0
2008-02-27 01:13:00,76.395,76.398,76.391,76.398,67190000.0
2008-02-27 01:15:00,76.424,76.424,76.386,76.405,62980000.0
2008-02-27 01:16:00,76.399,76.407,76.399,76.404,110680000.0
2008-02-27 01:17:00,76.4,76.406,76.399,76.406,96120000.0
2008-02-27 01:18:00,76.414,76.414,76.394,76.406,104070000.0
2008-02-27 01:19:00,76.397,76.4,76.397,76.399,77930000.0
2008-02-27 01:20:00,76.389,76.398,76.389,76.398,71470000.0
2008-02-27 01:21:00,76.412,76.412,76.395,76.397,77230000.0
2008-02-27 01:22:00,76.407,76.415,76.407,76.408,64890000.0
2008-02-27 01:23:00,76.418,76.419,76.417,76.419,47070000.0
2008-02-27 01:24:00,76.442,76.442,76.413,76.434,103980000.0
2008-02-27 01:25:00,76.429,76.429,76.427,76.428,67770000.0
2008-02-27 01:26:00,76.432,76.432,76.404,76.404,76580000.0
2008-02-27 01:27:00,76.424,76.424,76.394,76.4,60980000.0
2008-02-27 01:28:00,76.406,76.406,76.399,76.405,76280000.0
2008-02-27 01:29:00,76.388,76.404,76.388,76.404,80120000.0
2008-02-27 01:30:00,76.436,76.436,76.422,76.422,43860000.0
2008-02-27 01:31:00,76.407,76.424,76.404,76.424,63260000.0
2008-02-27 01:32:00,76.417,76.418,76.402,76.418,89470000.0
2008-02-27 01:33:00,76.439,76.441,76.436,76.437,98300000.0
2008-02-27 01:34:00,76.403,76.403,76.376,76.388,92900000.0
2008-02-27 01:35:00,76.378,76.395,76.375,76.381,54220000.0
2008-02-27 01:36:00,76.402,76.402,76.37,76.383,85920000.0
2008-02-27 01:37:00,76.372,76.385,76.372,76.384,62760000.0
2008-02-27 01:38:00,76.398,76.398,76.39,76.396,57340000.0
2008-02-27 01:39:00,76.412,76.412,76.395,76.406,34040000.0
2008-02-27 01:40:00,76.4,76.407,76.4,76.407,40380000.0
2008-02-27 01:41:00,76.404,76.423,76.404,76.418,47310000.0
2008-02-27 01:42:00,76.434,76.434,76.404,76.409,95980000.0
2008-02-27 01:43:00,76.416,76.423,76.415,76.419,73730000.0
2008-02-27 01:44:00,76.417,76.452,76.417,76.446,119170000.0
2008-02-27 01:45:00,76.476,76.476,76.453,76.465,52920000.0
2008-02-27 01:46:00,76.475,76.475,76.46,76.46,116240000.0
2008-02-27 01:47:00,76.476,76.476,76.46,76.47,103500000.0
2008-02-27 01:48:00,76.493,76.493,76.466,76.478,95900000.0
2008-02-27 01:49:00,76.472,76.484,76.472,76.476,109710000.0
2008-02-27 01:50:00,76.468,76.485,76.468,76.485,116080000.0
2008-02-27 01:51:00,76.514,76.514,76.494,76.506,58330000.0
2008-02-27 01:52:00,76.498,76.508,76.498,76.505,131700000.0
2008-02-27 01:53:00,76.495,76.5,76.487,76.489,110300000.0
2008-02-27 01:54:00,76.503,76.503,76.484,76.497,66230000.0
2008-02-27 01:55:00,76.504,76.504,76.486,76.486,45070000.0
2008-02-27 01:56:00,76.505,76.505,76.493,76.5,152850000.0
2008-02-27 01:57:00,76.527,76.527,76.497,76.497,134780000.0
2008-02-27 01:58:00,76.487,76.505,76.487,76.499,106520000.0
2008-02-27 02:00:00,76.533,76.533,76.498,76.498,11080000.0
2008-02-27 02:01:00,76.504,76.515,76.503,76.515,71910000.0
2008-02-27 02:02:00,76.511,76.517,76.51,76.517,117220000.0
2008-02-27 02:03:00,76.544,76.544,76.511,76.511,53250000.0
2008-02-27 02:05:00,76.517,76.519,76.509,76.509,106760000.0
2008-02-27 02:06:00,76.533,76.533,76.488,76.492,95120000.0
2008-02-27 02:07:00,76.496,76.496,76.487,76.487,130770000.0
2008-02-27 02:08:00,76.479,76.499,76.479,76.487,132430000.0
2008-02-27 02:09:00,76.511,76.511,76.484,76.493,59000000.0
2008-02-27 02:10:00,76.479,76.491,76.473,76.483,145800000.0
2008-02-27 02:12:00,76.509,76.511,76.506,76.51,77720000.0
2008-02-27 02:13:00,76.499,76.499,76.491,76.495,52310000.0
2008-02-27 02:14:00,76.486,76.487,76.481,76.481,151710000.0
2008-02-27 02:15:00,76.505,76.505,76.488,76.488,143330000.0
2008-02-27 02:16:00,76.492,76.497,76.483,76.483,120540000.0
2008-02-27 02:18:00,76.492,76.492,76.481,76.485,10710000.0
2008-02-27 02:19:00,76.497,76.497,76.489,76.496,58760000.0
2008-02-27 02:20:00,76.488,76.497,76.48,76.495,128720000.0
2008-02-27 02:21:00,76.529,76.53,76.526,76.529,116590000.0
2008-02-27 02:22:00,76.491,76.498,76.489,76.489,98930000.0
2008-02-27 02:23:00,76.495,76.496,76.489,76.489,129300000.0
2008-02-27 02:24:00,76.515,76.516,76.501,76.502,128070000.0
2008-02-27 02:25:00,76.488,76.496,76.488,76.496,73380000.0
2008-02-27 02:26:00,76.489,76.499,76.489,76.494,139810000.0
2008-02-27 02:27:00,76.512,76.512,76.495,76.5,114140000.0
2008-02-27 02:28:00,76.489,76.491,76.486,76.489,78430000.0
2008-02-27 02:29:00,76.497,76.498,76.491,76.494,44600000.0
2008-02-27 02:30:00,76.535,76.535,76.512,76.52,175790000.0
2008-02-27 02:31:00,76.507,76.521,76.507,76.514,144450000.0
2008-02-27 02:33:00,76.546,76.546,76.523,76.523,77230000.0
2008-02-27 02:34:00,76.524,76.524,76.515,76.519,9760000.0
2008-02-27 02:35:00,76.509,76.517,76.507,76.507,120540000.0
2008-02-27 02:36:00,76.534,76.535,76.522,76.522,68370000.0
2008-02-27 02:37:00,76.507,76.51,76.505,76.506,142030000.0
2008-02-27 02:39:00,76.526,76.526,76.504,76.509,74680000.0
2008-02-27 02:40:00,76.503,76.508,76.501,76.503,50330000.0
2008-02-27 02:42:00,76.549,76.55,76.545,76.545,138430000.0
2008-02-27 02:43:00,76.515,76.527,76.515,76.527,122630000.0
2008-02-27 02:44:00,76.515,76.517,76.511,76.511,80130000.0
2008-02-27 02:45:00,76.536,76.536,76.499,76.499,6390000.0
2008-02-27 02:46:00,76.493,76.495,76.493,76.495,12580000.0
2008-02-27 02:47:00,76.484,76.496,76.484,76.496,123690000.0
2008-02-27 02:48:00,76.514,76.514,76.494,76.494,84860000.0
2008-02-27 02:49:00,76.494,76.494,76.491,76.491,3940000.0
2008-02-27 02:50:00,76.495,76.495,76.482,76.482,157470000.0
2008-02-27 02:51:00,76.512,76.512,76.476,76.477,140970000.0
2008-02-27 02:52:00,76.465,76.476,76.465,76.469,116790000.0
2008-02-27 02:53:00,76.459,76.466,76.452,76.459,79690000.0
2008-02-27 02:54:00,76.47,76.47,76.466,76.466,4140000.0
2008-02-27 02:55:00,76.471,76.476,76.471,76.476,8070000.0
2008-02-27 02:57:00,76.505,76.505,76.484,76.486,156600000.0
2008-02-27 02:58:00,76.475,76.487,76.475,76.48,126030000.0
2008-02-27 03:00:00,76.502,76.502,76.467,76.467,11310000.0
2008-02-27 03:01:00,76.461,76.466,76.459,76.46,10520000.0
2008-02-27 03:02:00,76.447,76.456,76.447,76.456,169300000.0
2008-02-27 03:03:00,76.487,76.49,76.485,76.485,160670000.0
2008-02-27 03:05:00,76.466,76.468,76.461,76.467,84240000.0
2008-02-27 03:06:00,76.488,76.488,76.469,76.469,6190000.0
2008-02-27 03:07:00,76.448,76.457,76.448,76.457,69720000.0
2008-02-27 03:08:00,76.449,76.456,76.449,76.455,151260000.0
2008-02-27 03:09:00,76.472,76.472,76.438,76.442,118620000.0
2008-02-27 03:10:00,76.447,76.46,76.441,76.46,81240000.0
2008-02-27 03:11:00,76.467,76.467,76.461,76.463,46820000.0
2008-02-27 03:12:00,76.48,76.49,76.463,76.463,166560000.0
2008-02-27 03:13:00,76.469,76.475,76.461,76.465,147430000.0
2008-02-27 03:14:00,76.474,76.478,76.471,76.478,127680000.0
2008-02-27 03:15:00,76.494,76.496,76.482,76.496,83460000.0
2008-02-27 03:16:00,76.506,76.506,76.493,76.497,16350000.0
2008-02-27 03:17:00,76.507,76.511,76.5,76.506,91840000.0
2008-02-27 03:18:00,76.532,76.532,76.506,76.506,8500000.0
2008-02-27 03:20:00,76.491,76.498,76.488,76.488,50000000.0
2008-02-27 03:21:00,76.523,76.523,76.504,76.504,171700000.0
2008-02-27 03:22:00,76.492,76.499,76.491,76.494,151990000.0
2008-02-27 03:23:00,76.49,76.51,76.49,76.508,123980000.0
2008-02-27 03:24:00,76.535,76.535,76.503,76.513,87450000.0
2008-02-27 03:25:00,76.515,76.515,76.509,76.509,5490000.0
2008-02-27 03:27:00,76.543,76.543,76.499,76.499,159690000.0
2008-02-27 03:29:00,76.485,76.487,76.478,76.478,87840000.0
2008-02-27 03:30:00,76.506,76.506,76.487,76.487,5680000.0
2008-02-27 03:31:00,76.465,76.475,76.462,76.462,132110000.0
2008-02-27 03:32:00,76.468,76.473,76.462,76.469,89520000.0
2008-02-27 03:33:00,76.485,76.485,76.473,76.473,8870000.0
2008-02-27 03:34:00,76.472,76.478,76.462,76.462,118070000.0
2008-02-27 03:35:00,76.45,76.467,76.45,76.467,87700000.0
2008-02-27 03:36:00,76.468,76.468,76.447,76.448,11830000.0
2008-02-27 03:37:00,76.437,76.445,76.433,76.433,79170000.0
2008-02-27 03:38:00,76.436,76.436,76.425,76.425,45860000.0
2008-02-27 03:39:00,76.442,76.442,76.422,76.431,169970000.0
2008-02-27 03:40:00,76.421,76.43,76.421,76.424,153730000.0
2008-02-27 03:42:00,76.452,76.452,76.418,76.428,83870000.0
2008-02-27 03:43:00,76.423,76.423,76.423,76.423,3050000.0
2008-02-27 03:44:00,76.436,76.437,76.43,76.434,49380000.0
2008-02-27 03:45:00,76.462,76.462,76.434,76.434,167890000.0
2008-02-27 03:46:00,76.421,76.429,76.42,76.423,152600000.0
2008-02-27 03:48:00,76.442,76.442,76.426,76.431,83290000.0
2008-02-27 03:49:00,76.417,76.422,76.409,76.409,15270000.0
2008-02-27 03:50:00,76.414,76.414,76.394,76.399,83340000.0
2008-02-27 03:51:00,76.407,76.407,76.401,76.401,3760000.0
2008-02-27 03:52:00,76.391,76.391,76.391,76.391,4510000.0
2008-02-27 03:53:00,76.397,76.405,76.392,76.392,156750000.0
2008-02-27 03:54:00,76.424,76.424,76.387,76.387,151410000.0
2008-02-27 03:55:00,76.374,76.386,76.374,76.386,126310000.0
2008-02-27 03:56:00,76.399,76.414,76.399,76.406,81170000.0
2008-02-27 03:57:00,76.433,76.433,76.423,76.423,8490000.0
2008-02-27 03:58:00,76.427,76.427,76.416,76.416,157410000.0
2008-02-27 03:59:00,76.406,76.417,76.405,76.417,129730000.0
2008-02-27 04:00:00,76.452,76.452,76.425,76.432,78740000.0
2008-02-27 04:01:00,76.436,76.437,76.436,76.437,4320000.0
2008-02-27 04:02:00,76.427,76.436,76.427,76.436,168750000.0
2008-02-27 04:03:00,76.464,76.464,76.435,76.435,150180000.0
2008-02-27 04:04:00,76.426,76.436,76.425,76.436,122310000.0
2008-02-27 04:05:00,76.429,76.436,76.429,76.43,82270000.0
2008-02-27 04:06:00,76.453,76.453,76.442,76.442,4930000.0
2008-02-27 04:08:00,76.468,76.471,76.467,76.469,76760000.0
2008-02-27 04:09:00,76.462,76.462,76.434,76.434,8270000.0
2008-02-27 04:10:00,76.436,76.461,76.434,76.439,115700000.0
2008-02-27 04:11:00,76.447,76.465,76.431,76.431,82890000.0
2008-02-27 04:12:00,76.443,76.443,76.432,76.432,3990000.0
2008-02-27 04:13:00,76.437,76.444,76.426,76.427,15480000.0
2008-02-27 04:15:00,76.455,76.483,76.448,76.483,14240000.0
2008-02-27 04:16:00,76.453,76.46,76.451,76.455,142910000.0
2008-02-27 04:17:00,76.46,76.462,76.446,76.457,113590000.0
2008-02-27 04:18:00,76.454,76.454,76.44,76.44,79600000.0
2008-02-27 04:19:00,76.424,76.429,76.419,76.427,22800000.0
2008-02-27 04:20:00,76.432,76.432,76.415,76.428,117200000.0
2008-02-27 04:21:00,76.435,76.44,76.43,76.432,79310000.0
2008-02-27 04:22:00,76.414,76.432,76.414,76.432,41880000.0
2008-02-27 04:23:00,76.45,76.45,76.426,76.44,141290000.0
2008-02-27 04:24:00,76.446,76.452,76.427,76.435,142540000.0
2008-02-27 04:25:00,76.388,76.424,76.388,76.424,120610000.0
2008-02-27 04:26:00,76.415,76.424,76.393,76.393,80370000.0
2008-02-27 04:27:00,76.42,76.422,76.406,76.416,13940000.0
2008-02-27 04:28:00,76.387,76.392,76.382,76.386,85470000.0
2008-02-27 04:29:00,76.415,76.415,76.386,76.39,63740000.0
2008-02-27 04:30:00,76.425,76.425,76.384,76.391,61360000.0
2008-02-27 04:31:00,76.398,76.398,76.391,76.391,31500000.0
2008-02-27 04:32:00,76.396,76.396,76.39,76.39,39260000.0
2008-02-27 04:33:00,76.406,76.406,76.382,76.391,46260000.0
2008-02-27 04:34:00,76.404,76.426,76.404,76.422,92680000.0
2008-02-27 04:35:00,76.389,76.409,76.389,76.392,69480000.0
2008-02-27 04:36:00,76.417,76.417,76.392,76.392,122830000.0
2008-02-27 04:37:00,76.401,76.42,76.39,76.394,59490000.0
2008-02-27 04:38:00,76.38,76.387,76.379,76.387,111710000.0
2008-02-27 04:39:00,76.408,76.408,76.375,76.38,104370000.0
2008-02-27 04:40:00,76.396,76.396,76.371,76.371,99670000.0
2008-02-27 04:41:00,76.359,76.386,76.356,76.372,111930000.0
2008-02-27 04:42:00,76.376,76.382,76.353,76.367,124340000.0
2008-02-27 04:43:00,76.355,76.357,76.351,76.351,58940000.0
2008-02-27 04:44:00,76.359,76.38,76.356,76.368,134130000.0
2008-02-27 04:45:00,76.383,76.383,76.358,76.366,107030000.0
2008-02-27 04:46:00,76.364,76.393,76.364,76.377,76890000.0
2008-02-27 04:47:00,76.372,76.387,76.363,76.375,43150000.0
2008-02-27 04:48:00,76.402,76.402,76.364,76.364,148750000.0
2008-02-27 04:49:00,76.373,76.391,76.367,76.382,141710000.0
2008-02-27 04:50:00,76.372,76.383,76.354,76.383,129450000.0
2008-02-27 04:51:00,76.388,76.394,76.377,76.379,73550000.0
2008-02-27 04:52:00,76.367,76.377,76.365,76.369,20470000.0
2008-02-27 04:53:00,76.392,76.392,76.365,76.371,77340000.0
2008-02-27 04:54:00,76.387,76.388,76.387,76.388,4320000.0
2008-02-27 04:55:00,76.369,76.384,76.369,76.377,13330000.0
2008-02-27 04:56:00,76.371,76.377,76.371,76.371,31760000.0
2008-02-27 04:57:00,76.402,76.402,76.375,76.378,48430000.0
2008-02-27 04:58:00,76.369,76.388,76.366,76.388,102890000.0
2008-02-27 04:59:00,76.395,76.395,76.379,76.379,107560000.0
2008-02-27 05:00:00,76.378,76.378,76.353,76.373,35340000.0
2008-02-27 05:01:00,76.359,76.381,76.341,76.341,48260000.0
2008-02-27 05:02:00,76.333,76.364,76.333,76.364,12770000.0
2008-02-27 05:03:00,76.364,76.364,76.316,76.331,59180000.0
2008-02-27 05:04:00,76.333,76.333,76.315,76.319,51170000.0
2008-02-27 05:05:00,76.312,76.334,76.312,76.334,75750000.0
2008-02-27 05:06:00,76.337,76.34,76.305,76.31,158160000.0
2008-02-27 05:07:00,76.301,76.308,76.3,76.3,64180000.0
2008-02-27 05:08:00,76.308,76.331,76.295,76.331,110170000.0
2008-02-27 05:09:00,76.339,76.339,76.306,76.306,110780000.0
2008-02-27 05:10:00,76.334,76.334,76.302,76.302,102120000.0
2008-02-27 05:11:00,76.314,76.342,76.314,76.342,77580000.0
2008-02-27 05:12:00,76.347,76.347,76.317,76.318,40550000.0
2008-02-27 05:13:00,76.328,76.341,76.32,76.32,32920000.0
2008-02-27 05:14:00,76.33,76.362,76.33,76.348,55600000.0
2008-02-27 05:15:00,76.366,76.366,76.353,76.353,27880000.0
2008-02-27 05:16:00,76.367,76.367,76.351,76.351,31780000.0
2008-02-27 05:17:00,76.379,76.382,76.363,76.377,41890000.0
2008-02-27 05:18:00,76.375,76.375,76.345,76.35,65890000.0
2008-02-27 05:19:00,76.34,76.348,76.339,76.341,101220000.0
2008-02-27 05:20:00,76.331,76.363,76.331,76.363,80280000.0
2008-02-27 05:21:00,76.352,76.352,76.331,76.331,74770000.0
2008-02-27 05:22:00,76.318,76.332,76.295,76.311,76850000.0
2008-02-27 05:23:00,76.301,76.318,76.297,76.31,151530000.0
2008-02-27 05:24:00,76.323,76.332,76.302,76.332,128470000.0
2008-02-27 05:25:00,76.313,76.32,76.307,76.308,143050000.0
2008-02-27 05:26:00,76.317,76.324,76.302,76.324,123290000.0
2008-02-27 05:27:00,76.328,76.335,76.314,76.335,59860000.0
2008-02-27 05:29:00,76.316,76.32,76.311,76.318,75050000.0
2008-02-27 05:30:00,76.343,76.343,76.313,76.313,70770000.0
2008-02-27 05:32:00,76.317,76.32,76.316,76.318,64220000.0
2008-02-27 05:33:00,76.34,76.34,76.314,76.325,42780000.0
2008-02-27 05:34:00,76.346,76.355,76.323,76.323,61950000.0
2008-02-27 05:35:00,76.328,76.334,76.323,76.334,107080000.0
2008-02-27 05:36:00,76.342,76.342,76.314,76.327,102660000.0
2008-02-27 05:37:00,76.321,76.363,76.321,76.363,116290000.0
2008-02-27 05:38:00,76.36,76.364,76.352,76.352,72840000.0
2008-02-27 05:39:00,76.363,76.363,76.334,76.334,72040000.0
2008-02-27 05:40:00,76.342,76.36,76.342,76.349,81310000.0
2008-02-27 05:41:00,76.366,76.37,76.366,76.367,63620000.0
2008-02-27 05:42:00,76.366,76.378,76.35,76.371,45030000.0
2008-02-27 05:43:00,76.344,76.348,76.342,76.347,97930000.0
2008-02-27 05:44:00,76.344,76.361,76.336,76.349,71680000.0
2008-02-27 05:45:00,76.355,76.356,76.35,76.35,74510000.0
2008-02-27 05:46:00,76.34,76.365,76.34,76.365,64890000.0
2008-02-27 05:47:00,76.33,76.344,76.33,76.339,78000000.0
2008-02-27 05:48:00,76.359,76.367,76.359,76.362,80470000.0
2008-02-27 05:49:00,76.37,76.37,76.367,76.369,47240000.0
2008-02-27 05:50:00,76.345,76.347,76.341,76.347,70050000.0
2008-02-27 05:51:00,76.373,76.373,76.347,76.367,94650000.0
2008-02-27 05:52:00,76.377,76.379,76.348,76.35,96530000.0
2008-02-27 05:53:00,76.375,76.383,76.356,76.383,89580000.0
2008-02-27 05:54:00,76.379,76.386,76.374,76.386,50030000.0
2008-02-27 05:56:00,76.381,76.412,76.381,76.387,71190000.0
2008-02-27 05:57:00,76.404,76.404,76.373,76.381,57320000.0
2008-02-27 05:58:00,76.406,76.408,76.384,76.399,33050000.0
2008-02-27 06:00:00,76.402,76.402,76.37,76.394,45130000.0
2008-02-27 06:01:00,76.408,76.41,76.383,76.402,102870000.0
2008-02-27 06:02:00,76.391,76.413,76.391,76.413,65360000.0
2008-02-27 06:03:00,76.404,76.405,76.383,76.405,118810000.0
2008-02-27 06:04:00,76.416,76.416,76.403,76.403,59620000.0
2008-02-27 06:05:00,76.413,76.413,76.385,76.39,119040000.0
2008-02-27 06:06:00,76.406,76.406,76.384,76.405,109840000.0
2008-02-27 06:07:00,76.402,76.412,76.385,76.412,103500000.0
2008-02-27 06:08:00,76.381,76.399,76.375,76.38,128220000.0
2008-02-27 06:09:00,76.391,76.391,76.372,76.38,135070000.0
2008-02-27 06:10:00,76.366,76.369,76.366,76.368,59500000.0
2008-02-27 06:11:00,76.379,76.41,76.372,76.41,130910000.0
2008-02-27 06:12:00,76.397,76.414,76.37,76.374,116770000.0
2008-02-27 06:13:00,76.363,76.384,76.363,76.384,80280000.0
2008-02-27 06:14:00,76.374,76.395,76.368,76.383,44380000.0
2008-02-27 06:15:00,76.395,76.414,76.378,76.414,149770000.0
2008-02-27 06:16:00,76.381,76.396,76.378,76.378,137630000.0
2008-02-27 06:17:00,76.388,76.412,76.382,76.412,118420000.0
2008-02-27 06:18:00,76.415,76.422,76.408,76.417,75540000.0
2008-02-27 06:19:00,76.415,76.415,76.409,76.409,2820000.0
2008-02-27 06:20:00,76.417,76.423,76.403,76.403,117200000.0
2008-02-27 06:21:00,76.425,76.425,76.395,76.399,61490000.0
2008-02-27 06:22:00,76.392,76.421,76.392,76.393,126310000.0
2008-02-27 06:23:00,76.381,76.404,76.381,76.404,102760000.0
2008-02-27 06:24:00,76.397,76.408,76.373,76.373,92580000.0
2008-02-27 06:25:00,76.377,76.391,76.367,76.391,119880000.0
2008-02-27 06:26:00,76.356,76.378,76.347,76.367,120500000.0
2008-02-27 06:27:00,76.362,76.362,76.338,76.355,70390000.0
2008-02-27 06:28:00,76.367,76.37,76.365,76.366,140250000.0
2008-02-27 06:29:00,76.355,76.363,76.335,76.363,108510000.0
2008-02-27 06:30:00,76.374,76.374,76.33,76.364,71600000.0
2008-02-27 06:31:00,76.34,76.358,76.332,76.332,42570000.0
2008-02-27 06:32:00,76.342,76.342,76.323,76.33,157340000.0
2008-02-27 06:33:00,76.361,76.361,76.332,76.338,133820000.0
2008-02-27 06:34:00,76.354,76.367,76.354,76.367,109380000.0
2008-02-27 06:35:00,76.355,76.366,76.324,76.341,75500000.0
2008-02-27 06:36:00,76.351,76.351,76.344,76.344,4880000.0
2008-02-27 06:37:00,76.346,76.346,76.34,76.34,80060000.0
2008-02-27 06:38:00,76.311,76.316,76.309,76.315,71170000.0
2008-02-27 06:39:00,76.335,76.335,76.314,76.322,70400000.0
2008-02-27 06:40:00,76.31,76.317,76.309,76.309,149090000.0
2008-02-27 06:42:00,76.332,76.339,76.312,76.312,151250000.0
2008-02-27 06:44:00,76.302,76.321,76.297,76.31,62390000.0
2008-02-27 06:45:00,76.314,76.314,76.278,76.282,85110000.0
2008-02-27 06:46:00,76.271,76.294,76.271,76.294,78510000.0
2008-02-27 06:47:00,76.282,76.321,76.276,76.298,67320000.0
2008-02-27 06:48:00,76.315,76.319,76.282,76.282,76990000.0
2008-02-27 06:49:00,76.269,76.277,76.269,76.276,67210000.0
2008-02-27 06:50:00,76.289,76.309,76.286,76.291,45060000.0
2008-02-27 06:51:00,76.314,76.314,76.281,76.29,59160000.0
2008-02-27 06:52:00,76.314,76.314,76.281,76.281,108300000.0
2008-02-27 06:53:00,76.287,76.301,76.275,76.287,95420000.0
2008-02-27 06:54:00,76.304,76.304,76.282,76.282,104680000.0
2008-02-27 06:55:00,76.292,76.331,76.288,76.325,72950000.0
2008-02-27 06:56:00,76.34,76.352,76.323,76.345,66950000.0
2008-02-27 06:57:00,76.347,76.361,76.331,76.361,76750000.0
2008-02-27 06:59:00,76.346,76.352,76.333,76.352,47890000.0
2008-02-27 07:00:00,76.363,76.363,76.343,76.343,96390000.0
2008-02-27 07:01:00,76.362,76.362,76.32,76.321,61340000.0
2008-02-27 07:02:00,76.311,76.333,76.311,76.312,73180000.0
2008-02-27 07:03:00,76.348,76.349,76.347,76.349,63480000.0
2008-02-27 07:04:00,76.322,76.342,76.317,76.32,77770000.0
2008-02-27 07:05:00,76.333,76.362,76.333,76.347,75130000.0
2008-02-27 07:06:00,76.376,76.376,76.346,76.354,44960000.0
2008-02-27 07:07:00,76.336,76.358,76.324,76.346,62380000.0
2008-02-27 07:08:00,76.323,76.357,76.315,76.348,91300000.0
2008-02-27 07:09:00,76.355,76.355,76.323,76.33,91810000.0
2008-02-27 07:10:00,76.338,76.365,76.336,76.348,90690000.0
2008-02-27 07:11:00,76.343,76.36,76.33,76.334,53890000.0
2008-02-27 07:12:00,76.359,76.36,76.357,76.357,78710000.0
2008-02-27 07:13:00,76.322,76.362,76.322,76.362,64550000.0
2008-02-27 07:14:00,76.335,76.364,76.335,76.364,54400000.0
2008-02-27 07:15:00,76.367,76.367,76.34,76.353,31540000.0
2008-02-27 07:16:00,76.368,76.369,76.367,76.368,42440000.0
2008-02-27 07:17:00,76.354,76.38,76.347,76.374,47650000.0
2008-02-27 07:18:00,76.395,76.395,76.372,76.393,90400000.0
2008-02-27 07:19:00,76.362,76.4,76.362,76.396,63900000.0
2008-02-27 07:20:00,76.37,76.378,76.37,76.373,111630000.0
2008-02-27 07:21:00,76.393,76.393,76.366,76.384,52990000.0
2008-02-27 07:22:00,76.373,76.374,76.347,76.374,116140000.0
2008-02-27 07:23:00,76.354,76.386,76.354,76.386,94310000.0
2008-02-27 07:24:00,76.398,76.402,76.397,76.398,96090000.0
2008-02-27 07:27:00,76.379,76.379,76.353,76.353,66330000.0
2008-02-27 07:28:00,76.364,76.379,76.344,76.367,136510000.0
2008-02-27 07:29:00,76.384,76.391,76.366,76.37,108230000.0
2008-02-27 07:30:00,76.418,76.418,76.41,76.41,76200000.0
2008-02-27 07:31:00,76.379,76.392,76.361,76.361,42870000.0
2008-02-27 07:32:00,76.369,76.391,76.363,76.391,153950000.0
2008-02-27 07:33:00,76.399,76.414,76.389,76.393,145600000.0
2008-02-27 07:34:00,76.367,76.38,76.366,76.37,121190000.0
2008-02-27 07:35:00,76.359,76.394,76.359,76.394,87720000.0
2008-02-27 07:36:00,76.379,76.389,76.369,76.375,19010000.0
2008-02-27 07:37:00,76.339,76.353,76.329,76.341,14160000.0
2008-02-27 07:38:00,76.33,76.364,76.33,76.347,124660000.0
2008-02-27 07:39:00,76.37,76.37,76.347,76.351,70030000.0
2008-02-27 07:40:00,76.34,76.347,76.339,76.339,138680000.0
2008-02-27 07:41:00,76.33,76.364,76.33,76.364,115540000.0
2008-02-27 07:42:00,76.371,76.371,76.336,76.36,78800000.0
2008-02-27 07:43:00,76.341,76.361,76.34,76.361,46840000.0
2008-02-27 07:44:00,76.332,76.364,76.332,76.364,144560000.0
2008-02-27 07:45:00,76.372,76.372,76.322,76.322,138710000.0
2008-02-27 07:46:00,76.325,76.344,76.324,76.344,118680000.0
2008-02-27 07:47:00,76.367,76.372,76.367,76.369,80250000.0
2008-02-27 07:48:00,76.349,76.349,76.327,76.33,8830000.0
2008-02-27 07:49:00,76.342,76.342,76.321,76.321,102730000.0
2008-02-27 07:50:00,76.333,76.336,76.312,76.312,118390000.0
2008-02-27 07:51:00,76.324,76.324,76.292,76.323,90720000.0
2008-02-27 07:52:00,76.301,76.326,76.301,76.309,91980000.0
2008-02-27 07:53:00,76.303,76.331,76.303,76.331,86760000.0
2008-02-27 07:54:00,76.326,76.327,76.297,76.327,81480000.0
2008-02-27 07:57:00,76.333,76.34,76.309,76.34,60560000.0
2008-02-27 07:58:00,76.313,76.357,76.313,76.329,100740000.0
2008-02-27 07:59:00,76.34,76.38,76.338,76.38,87120000.0
2008-02-27 08:00:00,76.406,76.406,76.366,76.366,97110000.0
2008-02-27 08:01:00,76.351,76.378,76.351,76.358,121080000.0
2008-02-27 08:02:00,76.352,76.377,76.352,76.366,103860000.0
2008-02-27 08:03:00,76.383,76.383,76.353,76.353,52670000.0
2008-02-27 08:04:00,76.381,76.391,76.347,76.391,70340000.0
2008-02-27 08:05:00,76.351,76.387,76.351,76.387,77750000.0
2008-02-27 08:06:00,76.383,76.383,76.37,76.37,71180000.0
2008-02-27 08:07:00,76.379,76.394,76.367,76.394,91880000.0
2008-02-27 08:08:00,76.379,76.409,76.369,76.388,65360000.0
2008-02-27 08:09:00,76.386,76.407,76.37,76.381,46480000.0
2008-02-27 08:10:00,76.373,76.391,76.368,76.368,97690000.0
2008-02-27 08:12:00,76.399,76.4,76.396,76.399,83390000.0
2008-02-27 08:13:00,76.36,76.369,76.36,76.367,52800000.0
2008-02-27 08:15:00,76.392,76.392,76.365,76.386,66240000.0
2008-02-27 08:16:00,76.351,76.388,76.351,76.374,117710000.0
2008-02-27 08:17:00,76.371,76.415,76.371,76.415,112780000.0
2008-02-27 08:18:00,76.401,76.401,76.366,76.371,97770000.0
2008-02-27 08:20:00,76.376,76.377,76.37,76.376,98780000.0
2008-02-27 08:21:00,76.397,76.402,76.374,76.384,51780000.0
2008-02-27 08:22:00,76.402,76.414,76.387,76.396,94210000.0
2008-02-27 08:23:00,76.39,76.416,76.383,76.383,66100000.0
2008-02-27 08:24:00,76.408,76.422,76.39,76.422,59120000.0
2008-02-27 08:25:00,76.387,76.395,76.387,76.395,48990000.0
2008-02-27 08:26:00,76.411,76.431,76.406,76.406,86330000.0
2008-02-27 08:27:00,76.418,76.422,76.407,76.417,120420000.0
2008-02-27 08:28:00,76.389,76.404,76.389,76.398,132830000.0
2008-02-27 08:29:00,76.406,76.413,76.379,76.392,108860000.0
2008-02-27 08:30:00,76.392,76.409,76.368,76.409,87970000.0
2008-02-27 08:31:00,76.383,76.389,76.378,76.387,100500000.0
2008-02-27 08:32:00,76.381,76.387,76.379,76.387,100380000.0
2008-02-27 08:33:00,76.415,76.415,76.388,76.391,156090000.0
2008-02-27 08:34:00,76.381,76.419,76.381,76.419,88910000.0
2008-02-27 08:35:00,76.394,76.394,76.364,76.372,58350000.0
2008-02-27 08:36:00,76.394,76.394,76.361,76.381,60740000.0
2008-02-27 08:37:00,76.392,76.392,76.342,76.35,127010000.0
2008-02-27 08:38:00,76.367,76.377,76.344,76.368,183100000.0
2008-02-27 08:39:00,76.367,76.367,76.313,76.329,130580000.0
2008-02-27 08:40:00,76.309,76.328,76.289,76.293,90710000.0
2008-02-27 08:41:00,76.286,76.325,76.286,76.325,77780000.0
2008-02-27 08:42:00,76.33,76.349,76.308,76.327,86990000.0
2008-02-27 08:43:00,76.304,76.325,76.284,76.284,88150000.0
2008-02-27 08:44:00,76.267,76.311,76.259,76.311,123930000.0
2008-02-27 08:45:00,76.327,76.332,76.306,76.308,157690000.0
2008-02-27 08:46:00,76.322,76.324,76.291,76.297,98890000.0
2008-02-27 08:47:00,76.307,76.352,76.299,76.343,132110000.0
2008-02-27 08:48:00,76.356,76.356,76.309,76.326,120110000.0
2008-02-27 08:49:00,76.349,76.349,76.328,76.338,110290000.0
2008-02-27 08:50:00,76.313,76.338,76.308,76.309,68380000.0
2008-02-27 08:51:00,76.349,76.349,76.302,76.302,45450000.0
2008-02-27 08:52:00,76.322,76.333,76.302,76.332,98920000.0
2008-02-27 08:53:00,76.304,76.329,76.295,76.312,103280000.0
2008-02-27 08:54:00,76.303,76.312,76.277,76.299,95450000.0
2008-02-27 08:55:00,76.281,76.326,76.281,76.322,93640000.0
2008-02-27 08:56:00,76.331,76.331,76.293,76.308,65250000.0
2008-02-27 08:57:00,76.329,76.346,76.317,76.346,108820000.0
2008-02-27 08:58:00,76.333,76.362,76.324,76.324,102020000.0
2008-02-27 08:59:00,76.336,76.351,76.325,76.339,82280000.0
2008-02-27 09:00:00,76.339,76.339,76.293,76.32,85440000.0
2008-02-27 09:01:00,76.33,76.339,76.304,76.309,75150000.0
2008-02-27 09:02:00,76.301,76.34,76.301,76.331,97300000.0
2008-02-27 09:03:00,76.341,76.341,76.309,76.317,99660000.0
2008-02-27 09:04:00,76.309,76.32,76.294,76.294,99080000.0
2008-02-27 09:05:00,76.298,76.322,76.288,76.291,65330000.0
2008-02-27 09:06:00,76.306,76.33,76.286,76.33,40220000.0
2008-02-27 09:07:00,76.307,76.33,76.3,76.31,82150000.0
2008-02-27 09:08:00,76.306,76.339,76.306,76.327,83230000.0
2008-02-27 09:09:00,76.33,76.331,76.311,76.311,54480000.0
2008-02-27 09:10:00,76.327,76.338,76.314,76.328,103650000.0
2008-02-27 09:11:00,76.306,76.351,76.289,76.299,110690000.0
2008-02-27 09:12:00,76.315,76.326,76.293,76.308,75370000.0
2008-02-27 09:13:00,76.3,76.33,76.29,76.318,81210000.0
2008-02-27 09:14:00,76.34,76.34,76.306,76.312,71470000.0
2008-02-27 09:15:00,76.341,76.341,76.289,76.292,94330000.0
2008-02-27 09:16:00,76.298,76.332,76.283,76.29,117170000.0
2008-02-27 09:17:00,76.313,76.35,76.294,76.341,86180000.0
2008-02-27 09:18:00,76.376,76.378,76.347,76.347,79040000.0
2008-02-27 09:19:00,76.353,76.392,76.349,76.392,34580000.0
2008-02-27 09:21:00,76.396,76.407,76.368,76.374,107930000.0
2008-02-27 09:22:00,76.365,76.394,76.365,76.394,126910000.0
2008-02-27 09:23:00,76.37,76.373,76.363,76.367,114460000.0
2008-02-27 09:24:00,76.403,76.403,76.367,76.387,143220000.0
2008-02-27 09:25:00,76.383,76.419,76.383,76.399,100170000.0
2008-02-27 09:26:00,76.405,76.409,76.385,76.391,101400000.0
2008-02-27 09:27:00,76.399,76.399,76.357,76.363,102120000.0
2008-02-27 09:28:00,76.355,76.388,76.355,76.369,74410000.0
2008-02-27 09:29:00,76.395,76.395,76.372,76.372,79360000.0
2008-02-27 09:30:00,76.387,76.387,76.349,76.374,101130000.0
2008-02-27 09:31:00,76.409,76.409,76.355,76.375,70740000.0
2008-02-27 09:32:00,76.384,76.409,76.377,76.394,77280000.0
2008-02-27 09:33:00,76.409,76.42,76.387,76.401,94510000.0
2008-02-27 09:34:00,76.389,76.409,76.384,76.388,91060000.0
2008-02-27 09:35:00,76.385,76.43,76.385,76.43,95620000.0
2008-02-27 09:36:00,76.444,76.444,76.414,76.42,67430000.0
2008-02-27 09:37:00,76.448,76.462,76.436,76.442,69560000.0
2008-02-27 09:38:00,76.453,76.489,76.444,76.467,114180000.0
2008-02-27 09:39:00,76.483,76.483,76.434,76.434,101360000.0
2008-02-27 09:40:00,76.435,76.453,76.421,76.453,91570000.0
2008-02-27 09:41:00,76.431,76.452,76.425,76.436,77210000.0
2008-02-27 09:42:00,76.454,76.46,76.435,76.439,62820000.0
2008-02-27 09:43:00,76.443,76.451,76.422,76.422,85110000.0
2008-02-27 09:44:00,76.428,76.464,76.423,76.464,58810000.0
2008-02-27 09:45:00,76.462,76.462,76.428,76.461,112610000.0
2008-02-27 09:46:00,76.425,76.455,76.425,76.453,93620000.0
2008-02-27 09:47:00,76.463,76.476,76.441,76.443,112150000.0
2008-02-27 09:48:00,76.463,76.482,76.449,76.482,65720000.0
2008-02-27 09:49:00,76.469,76.49,76.457,76.467,51250000.0
2008-02-27 09:50:00,76.459,76.466,76.459,76.459,87620000.0
2008-02-27 09:51:00,76.484,76.491,76.468,76.473,124530000.0
2008-02-27 09:52:00,76.473,76.512,76.473,76.473,119090000.0
2008-02-27 09:53:00,76.502,76.511,76.474,76.49,91480000.0
2008-02-27 09:54:00,76.497,76.514,76.462,76.482,88720000.0
2008-02-27 09:55:00,76.497,76.53,76.49,76.496,109340000.0
2008-02-27 09:56:00,76.516,76.523,76.491,76.491,120290000.0
2008-02-27 09:57:00,76.51,76.51,76.481,76.501,78640000.0
2008-02-27 09:58:00,76.493,76.522,76.493,76.499,61980000.0
2008-02-27 09:59:00,76.527,76.541,76.504,76.508,34720000.0
2008-02-27 10:00:00,76.534,76.534,76.472,76.472,54780000.0
2008-02-27 10:01:00,76.459,76.494,76.453,76.453,90500000.0
2008-02-27 10:02:00,76.469,76.491,76.447,76.491,70090000.0
2008-02-27 10:03:00,76.477,76.477,76.434,76.445,74710000.0
2008-02-27 10:04:00,76.462,76.481,76.443,76.443,85140000.0
2008-02-27 10:05:00,76.428,76.447,76.422,76.422,69710000.0
2008-02-27 10:06:00,76.443,76.443,76.401,76.422,70700000.0
2008-02-27 10:07:00,76.384,76.407,76.371,76.371,94880000.0
2008-02-27 10:08:00,76.367,76.393,76.367,76.378,60560000.0
2008-02-27 10:09:00,76.384,76.384,76.362,76.374,99850000.0
2008-02-27 10:10:00,76.371,76.429,76.371,76.429,73460000.0
2008-02-27 10:11:00,76.426,76.451,76.405,76.426,40140000.0
2008-02-27 10:12:00,76.467,76.467,76.414,76.427,62460000.0
2008-02-27 10:13:00,76.413,76.42,76.383,76.383,65510000.0
2008-02-27 10:14:00,76.371,76.409,76.371,76.389,72510000.0
2008-02-27 10:15:00,76.409,76.416,76.387,76.414,55390000.0
2008-02-27 10:16:00,76.424,76.424,76.396,76.398,66500000.0
2008-02-27 10:17:00,76.394,76.425,76.394,76.425,124590000.0
2008-02-27 10:18:00,76.415,76.415,76.387,76.39,111090000.0
2008-02-27 10:19:00,76.402,76.418,76.397,76.416,63610000.0
2008-02-27 10:20:00,76.421,76.421,76.388,76.393,88310000.0
2008-02-27 10:21:00,76.414,76.417,76.384,76.384,90120000.0
2008-02-27 10:22:00,76.392,76.428,76.392,76.415,97520000.0
2008-02-27 10:23:00,76.388,76.396,76.388,76.396,35990000.0
2008-02-27 10:24:00,76.393,76.416,76.384,76.411,43690000.0
2008-02-27 10:25:00,76.402,76.412,76.397,76.407,38420000.0
2008-02-27 10:26:00,76.398,76.398,76.373,76.375,8870000.0
2008-02-27 10:27:00,76.402,76.405,76.371,76.371,46700000.0
2008-02-27 10:28:00,76.398,76.424,76.381,76.424,50620000.0
2008-02-27 10:29:00,76.401,76.423,76.394,76.423,36360000.0
2008-02-27 10:30:00,76.418,76.418,76.376,76.405,109320000.0
2008-02-27 10:31:00,76.388,76.39,76.355,76.376,76500000.0
2008-02-27 10:32:00,76.373,76.41,76.373,76.381,37410000.0
2008-02-27 10:33:00,76.392,76.392,76.376,76.378,44980000.0
2008-02-27 10:34:00,76.371,76.394,76.352,76.37,51760000.0
2008-02-27 10:35:00,76.362,76.388,76.36,76.379,76260000.0
2008-02-27 10:36:00,76.371,76.377,76.259,76.288,107170000.0
2008-02-27 10:37:00,76.252,76.284,76.248,76.261,93340000.0
2008-02-27 10:38:00,76.251,76.259,76.224,76.238,155520000.0
2008-02-27 10:39:00,76.238,76.238,76.185,76.199,44680000.0
2008-02-27 10:40:00,76.186,76.196,76.165,76.185,65460000.0
2008-02-27 10:41:00,76.193,76.193,76.164,76.167,41390000.0
2008-02-27 10:42:00,76.194,76.194,76.165,76.17,33980000.0
2008-02-27 10:43:00,76.152,76.159,76.113,76.129,49010000.0
2008-02-27 10:44:00,76.143,76.167,76.139,76.146,22160000.0
2008-02-27 10:45:00,76.161,76.161,76.076,76.119,22730000.0
2008-02-27 10:46:00,76.109,76.121,76.078,76.097,69830000.0
2008-02-27 10:47:00,76.074,76.119,76.074,76.107,48190000.0
2008-02-27 10:48:00,76.126,76.135,76.094,76.094,58800000.0
2008-02-27 10:49:00,76.11,76.11,76.074,76.074,38290000.0
2008-02-27 10:50:00,76.079,76.11,76.078,76.096,63270000.0
2008-02-27 10:51:00,76.107,76.131,76.097,76.109,34350000.0
2008-02-27 10:52:00,76.1,76.132,76.1,76.132,91200000.0
2008-02-27 10:53:00,76.146,76.156,76.111,76.137,88530000.0
2008-02-27 10:54:00,76.133,76.142,76.107,76.142,52610000.0
2008-02-27 10:55:00,76.112,76.166,76.112,76.146,35920000.0
2008-02-27 10:56:00,76.139,76.153,76.132,76.153,21230000.0
2008-02-27 10:57:00,76.143,76.158,76.116,76.132,40280000.0
2008-02-27 10:58:00,76.136,76.159,76.122,76.122,78320000.0
2008-02-27 10:59:00,76.106,76.114,76.1,76.108,73080000.0
2008-02-27 11:00:00,76.112,76.143,76.107,76.143,33390000.0
2008-02-27 11:01:00,76.137,76.16,76.12,76.16,89540000.0
2008-02-27 11:02:00,76.171,76.171,76.108,76.139,91580000.0
2008-02-27 11:03:00,76.11,76.11,76.06,76.061,55820000.0
2008-02-27 11:04:00,76.057,76.068,76.03,76.049,50830000.0
2008-02-27 11:05:00,76.01,76.033,75.999,76.01,31350000.0
2008-02-27 11:06:00,76.027,76.05,76.017,76.042,92200000.0
2008-02-27 11:07:00,76.017,76.046,76.005,76.013,96790000.0
2008-02-27 11:08:00,76.044,76.044,76.006,76.011,66530000.0
2008-02-27 11:09:00,76.035,76.047,75.99,76.002,72900000.0
2008-02-27 11:10:00,76.01,76.038,76.007,76.029,58760000.0
2008-02-27 11:11:00,76.005,76.069,76.005,76.069,97720000.0
2008-02-27 11:12:00,76.059,76.068,76.039,76.053,73620000.0
2008-02-27 11:13:00,76.04,76.072,76.033,76.033,74260000.0
2008-02-27 11:14:00,76.039,76.064,76.016,76.03,72670000.0
2008-02-27 11:15:00,76.052,76.052,76.027,76.033,133420000.0
2008-02-27 11:16:00,76.036,76.036,76.021,76.021,106830000.0
2008-02-27 11:17:00,76.033,76.062,76.033,76.04,100610000.0
2008-02-27 11:18:00,76.073,76.073,76.04,76.054,102770000.0
2008-02-27 11:19:00,76.04,76.067,76.034,76.04,75960000.0
2008-02-27 11:20:00,76.05,76.075,76.035,76.074,81690000.0
2008-02-27 11:21:00,76.058,76.078,76.037,76.065,96650000.0
2008-02-27 11:22:00,76.097,76.108,76.08,76.082,64580000.0
2008-02-27 11:23:00,76.089,76.109,76.074,76.09,84310000.0
2008-02-27 11:24:00,76.103,76.114,76.084,76.114,71450000.0
2008-02-27 11:25:00,76.095,76.103,76.084,76.09,86650000.0
2008-02-27 11:26:00,76.109,76.16,76.109,76.144,69300000.0
2008-02-27 11:27:00,76.138,76.158,76.11,76.122,67830000.0
2008-02-27 11:28:00,76.108,76.13,76.061,76.117,92830000.0
2008-02-27 11:29:00,76.094,76.123,76.094,76.1,62070000.0
2008-02-27 11:30:00,76.126,76.126,76.068,76.113,106740000.0
2008-02-27 11:31:00,76.105,76.114,76.078,76.099,70790000.0
2008-02-27 11:32:00,76.095,76.132,76.095,76.132,134770000.0
2008-02-27 11:33:00,76.126,76.132,76.098,76.102,90450000.0
2008-02-27 11:34:00,76.109,76.119,76.085,76.101,90110000.0
2008-02-27 11:35:00,76.099,76.112,76.076,76.09,87690000.0
2008-02-27 11:36:00,76.11,76.11,76.069,76.089,94850000.0
2008-02-27 11:37:00,76.045,76.061,76.011,76.011,86520000.0
2008-02-27 11:38:00,76.017,76.045,76.002,76.031,29750000.0
2008-02-27 11:39:00,76.046,76.046,76.005,76.021,45750000.0
2008-02-27 11:40:00,76.027,76.027,76.02,76.021,65690000.0
2008-02-27 11:41:00,76.031,76.068,76.03,76.042,56810000.0
2008-02-27 11:42:00,76.049,76.077,76.025,76.077,123580000.0
2008-02-27 11:43:00,76.046,76.078,76.046,76.05,126460000.0
2008-02-27 11:44:00,76.069,76.069,76.035,76.035,52340000.0
2008-02-27 11:45:00,76.045,76.045,76.012,76.02,63290000.0
2008-02-27 11:46:00,76.045,76.053,76.029,76.03,72980000.0
2008-02-27 11:47:00,76.024,76.068,76.024,76.058,102400000.0
2008-02-27 11:48:00,76.073,76.092,76.049,76.092,38450000.0
2008-02-27 11:49:00,76.077,76.131,76.077,76.124,78230000.0
2008-02-27 11:50:00,76.135,76.141,76.107,76.114,39980000.0
2008-02-27 11:51:00,76.129,76.142,76.124,76.142,94030000.0
2008-02-27 11:52:00,76.134,76.134,76.085,76.085,75080000.0
2008-02-27 11:53:00,76.096,76.138,76.088,76.132,53670000.0
2008-02-27 11:54:00,76.131,76.167,76.127,76.147,61530000.0
2008-02-27 11:55:00,76.141,76.17,76.138,76.167,64060000.0
2008-02-27 11:56:00,76.12,76.137,76.111,76.111,44710000.0
2008-02-27 11:57:00,76.128,76.13,76.094,76.13,40670000.0
2008-02-27 11:58:00,76.109,76.137,76.103,76.128,80300000.0
2008-02-27 11:59:00,76.104,76.13,76.097,76.102,98650000.0
2008-02-27 12:00:00,76.122,76.129,76.095,76.129,157880000.0
2008-02-27 12:01:00,76.113,76.113,76.095,76.1,78140000.0
2008-02-27 12:02:00,76.092,76.122,76.092,76.106,84270000.0
2008-02-27 12:03:00,76.122,76.129,76.096,76.102,41240000.0
2008-02-27 12:04:00,76.11,76.122,76.097,76.101,29360000.0
2008-02-27 12:05:00,76.088,76.112,76.083,76.106,51840000.0
2008-02-27 12:06:00,76.102,76.102,76.06,76.061,112410000.0
2008-02-27 12:07:00,76.054,76.079,76.054,76.059,107470000.0
2008-02-27 12:08:00,76.062,76.072,76.044,76.072,38200000.0
2008-02-27 12:09:00,76.075,76.078,76.048,76.057,49490000.0
2008-02-27 12:10:00,76.057,76.076,76.057,76.068,12420000.0
2008-02-27 12:11:00,76.096,76.096,76.053,76.053,56150000.0
2008-02-27 12:12:00,76.064,76.075,76.044,76.075,46710000.0
2008-02-27 12:13:00,76.083,76.083,76.065,76.071,88020000.0
2008-02-27 12:14:00,76.058,76.088,76.044,76.077,153800000.0
2008-02-27 12:15:00,76.093,76.093,76.046,76.066,63470000.0
2008-02-27 12:16:00,76.077,76.077,76.044,76.075,103040000.0
2008-02-27 12:17:00,76.055,76.061,76.025,76.032,111650000.0
2008-02-27 12:18:00,76.047,76.047,76.024,76.037,86930000.0
2008-02-27 12:19:00,76.037,76.067,76.026,76.039,83090000.0
2008-02-27 12:20:00,76.071,76.071,76.026,76.071,40530000.0
2008-02-27 12:21:00,76.056,76.068,76.036,76.06,36780000.0
2008-02-27 12:22:00,76.075,76.075,76.06,76.06,57680000.0
2008-02-27 12:23:00,76.074,76.079,76.048,76.072,30640000.0
2008-02-27 12:24:00,76.078,76.078,76.044,76.044,36620000.0
2008-02-27 12:25:00,76.033,76.054,76.033,76.038,41420000.0
2008-02-27 12:26:00,76.045,76.045,76.039,76.039,61890000.0
2008-02-27 12:27:00,76.068,76.082,76.047,76.082,98910000.0
2008-02-27 12:28:00,76.046,76.082,76.046,76.053,87380000.0
2008-02-27 12:29:00,76.058,76.071,76.044,76.044,71690000.0
2008-02-27 12:30:00,76.071,76.071,76.031,76.041,72010000.0
2008-02-27 12:31:00,76.054,76.074,76.05,76.05,139230000.0
2008-02-27 12:32:00,76.061,76.061,76.036,76.047,127950000.0
2008-02-27 12:33:00,76.073,76.078,76.048,76.072,145430000.0
2008-02-27 12:34:00,76.084,76.084,76.05,76.073,122290000.0
2008-02-27 12:35:00,76.041,76.075,76.041,76.075,67340000.0
2008-02-27 12:36:00,76.066,76.083,76.059,76.083,92600000.0
2008-02-27 12:37:00,76.073,76.104,76.069,76.086,89190000.0
2008-02-27 12:38:00,76.077,76.09,76.062,76.069,67000000.0
2008-02-27 12:39:00,76.088,76.111,76.063,76.102,80030000.0
2008-02-27 12:40:00,76.113,76.113,76.087,76.105,71130000.0
2008-02-27 12:41:00,76.101,76.131,76.101,76.116,47690000.0
2008-02-27 12:42:00,76.128,76.139,76.116,76.136,62380000.0
2008-02-27 12:43:00,76.121,76.141,76.108,76.137,116440000.0
2008-02-27 12:44:00,76.099,76.113,76.099,76.107,102190000.0
2008-02-27 12:45:00,76.152,76.152,76.115,76.134,108750000.0
2008-02-27 12:46:00,76.15,76.171,76.146,76.153,72850000.0
2008-02-27 12:47:00,76.157,76.158,76.151,76.151,74090000.0
2008-02-27 12:48:00,76.174,76.199,76.153,76.153,74300000.0
2008-02-27 12:49:00,76.139,76.18,76.139,76.149,67730000.0
2008-02-27 12:50:00,76.141,76.171,76.141,76.143,44240000.0
2008-02-27 12:51:00,76.169,76.169,76.119,76.133,101080000.0
2008-02-27 12:52:00,76.119,76.119,76.116,76.119,67630000.0
2008-02-27 12:53:00,76.107,76.135,76.107,76.112,77550000.0
2008-02-27 12:54:00,76.153,76.153,76.115,76.12,65630000.0
2008-02-27 12:55:00,76.115,76.157,76.115,76.147,82240000.0
2008-02-27 12:56:00,76.161,76.161,76.138,76.15,77080000.0
2008-02-27 12:57:00,76.155,76.155,76.125,76.129,46800000.0
2008-02-27 12:58:00,76.138,76.173,76.137,76.173,64720000.0
2008-02-27 12:59:00,76.164,76.183,76.164,76.173,98780000.0
2008-02-27 13:00:00,76.215,76.215,76.169,76.187,96420000.0
2008-02-27 13:01:00,76.199,76.226,76.189,76.208,91990000.0
2008-02-27 13:02:00,76.205,76.262,76.199,76.262,53650000.0
2008-02-27 13:03:00,76.253,76.253,76.215,76.235,85060000.0
2008-02-27 13:04:00,76.21,76.24,76.207,76.233,66200000.0
2008-02-27 13:05:00,76.229,76.26,76.203,76.203,59260000.0
2008-02-27 13:06:00,76.227,76.24,76.191,76.218,36950000.0
2008-02-27 13:07:00,76.172,76.21,76.172,76.184,39270000.0
2008-02-27 13:08:00,76.209,76.22,76.186,76.216,42120000.0
2008-02-27 13:09:00,76.224,76.225,76.182,76.189,94380000.0
2008-02-27 13:10:00,76.175,76.192,76.16,76.162,65760000.0
2008-02-27 13:11:00,76.153,76.181,76.147,76.161,118500000.0
2008-02-27 13:12:00,76.197,76.202,76.155,76.169,61440000.0
2008-02-27 13:13:00,76.183,76.198,76.167,76.192,114630000.0
2008-02-27 13:14:00,76.162,76.199,76.162,76.179,98280000.0
2008-02-27 13:15:00,76.209,76.224,76.197,76.207,95310000.0
2008-02-27 13:16:00,76.18,76.202,76.174,76.202,117910000.0
2008-02-27 13:17:00,76.19,76.206,76.185,76.2,124830000.0
2008-02-27 13:18:00,76.209,76.209,76.18,76.195,58230000.0
2008-02-27 13:19:00,76.161,76.19,76.161,76.162,134220000.0
2008-02-27 13:20:00,76.166,76.174,76.155,76.158,117380000.0
2008-02-27 13:21:00,76.185,76.185,76.136,76.141,76420000.0
2008-02-27 13:22:00,76.151,76.151,76.073,76.073,41380000.0
2008-02-27 13:23:00,76.091,76.091,76.056,76.056,156360000.0
2008-02-27 13:24:00,76.077,76.081,76.043,76.052,138540000.0
2008-02-27 13:25:00,76.065,76.093,76.059,76.093,103850000.0
2008-02-27 13:26:00,76.091,76.114,76.086,76.114,71520000.0
2008-02-27 13:27:00,76.108,76.108,76.083,76.087,10190000.0
2008-02-27 13:28:00,76.079,76.079,76.076,76.076,124690000.0
2008-02-27 13:29:00,76.071,76.092,76.071,76.092,128780000.0
2008-02-27 13:30:00,76.103,76.103,76.084,76.089,61340000.0
2008-02-27 13:31:00,76.116,76.132,76.098,76.107,134750000.0
2008-02-27 13:32:00,76.122,76.143,76.101,76.143,103570000.0
2008-02-27 13:33:00,76.132,76.143,76.115,76.137,77350000.0
2008-02-27 13:34:00,76.099,76.111,76.075,76.111,44830000.0
2008-02-27 13:35:00,76.102,76.131,76.102,76.114,156080000.0
2008-02-27 13:36:00,76.134,76.134,76.101,76.108,137300000.0
2008-02-27 13:37:00,76.118,76.143,76.114,76.129,112570000.0
2008-02-27 13:38:00,76.12,76.135,76.117,76.122,79330000.0
2008-02-27 13:39:00,76.141,76.146,76.128,76.141,10790000.0
2008-02-27 13:40:00,76.152,76.163,76.132,76.132,20470000.0
2008-02-27 13:41:00,76.144,76.145,76.123,76.128,18280000.0
2008-02-27 13:42:00,76.126,76.126,76.09,76.095,14870000.0
2008-02-27 13:43:00,76.1,76.124,76.1,76.11,12820000.0
2008-02-27 13:44:00,76.126,76.134,76.108,76.108,10740000.0
2008-02-27 13:45:00,76.126,76.126,76.106,76.106,7700000.0
2008-02-27 13:46:00,76.116,76.131,76.105,76.131,18270000.0
2008-02-27 13:47:00,76.1,76.108,76.094,76.094,15510000.0
2008-02-27 13:48:00,76.12,76.126,76.119,76.126,27130000.0
2008-02-27 13:49:00,76.105,76.127,76.103,76.123,19720000.0
2008-02-27 13:50:00,76.141,76.141,76.12,76.133,13160000.0
2008-02-27 13:51:00,76.121,76.127,76.11,76.116,13380000.0
2008-02-27 13:52:00,76.118,76.136,76.118,76.136,16410000.0
2008-02-27 13:53:00,76.13,76.141,76.118,76.141,13480000.0
2008-02-27 13:54:00,76.141,76.141,76.113,76.113,13370000.0
2008-02-27 13:55:00,76.123,76.135,76.119,76.119,7520000.0
2008-02-27 13:56:00,76.103,76.12,76.103,76.115,12250000.0
2008-02-27 13:57:00,76.136,76.136,76.119,76.128,22540000.0
2008-02-27 13:58:00,76.106,76.128,76.106,76.113,14890000.0
2008-02-27 13:59:00,76.095,76.111,76.085,76.086,13610000.0
2008-02-27 14:00:00,76.111,76.111,76.062,76.062,10930000.0
2008-02-27 14:01:00,76.08,76.085,76.064,76.071,24200000.0
2008-02-27 14:02:00,76.066,76.083,76.06,76.083,15680000.0
2008-02-27 14:03:00,76.053,76.107,76.053,76.107,8910000.0
2008-02-27 14:04:00,76.114,76.114,76.079,76.098,16000000.0
2008-02-27 14:06:00,76.106,76.109,76.083,76.083,8490000.0
2008-02-27 14:07:00,76.089,76.123,76.085,76.123,19920000.0
2008-02-27 14:08:00,76.118,76.131,76.103,76.103,15900000.0
2008-02-27 14:09:00,76.117,76.117,76.098,76.115,12140000.0
2008-02-27 14:10:00,76.086,76.094,76.077,76.077,15960000.0
2008-02-27 14:11:00,76.099,76.099,76.045,76.045,25570000.0
2008-02-27 14:12:00,76.061,76.073,76.055,76.069,14540000.0
2008-02-27 14:13:00,76.066,76.08,76.066,76.071,12260000.0
2008-02-27 14:14:00,76.089,76.089,76.049,76.063,16010000.0
2008-02-27 14:15:00,76.07,76.077,76.062,76.077,14740000.0
2008-02-27 14:16:00,76.06,76.077,76.051,76.051,14930000.0
2008-02-27 14:17:00,76.078,76.084,76.059,76.067,24420000.0
2008-02-27 14:18:00,76.094,76.094,76.065,76.069,14100000.0
2008-02-27 14:19:00,76.081,76.087,76.069,76.074,13900000.0
2008-02-27 14:20:00,76.098,76.107,76.086,76.105,13750000.0
2008-02-27 14:21:00,76.108,76.108,76.089,76.096,13750000.0
2008-02-27 14:22:00,76.113,76.116,76.085,76.108,21490000.0
2008-02-27 14:23:00,76.106,76.106,76.082,76.104,9250000.0
2008-02-27 14:24:00,76.094,76.094,76.069,76.069,115820000.0
2008-02-27 14:25:00,76.076,76.097,76.069,76.084,114910000.0
2008-02-27 14:26:00,76.086,76.086,76.068,76.085,11270000.0
2008-02-27 14:27:00,76.08,76.088,76.061,76.088,39630000.0
2008-02-27 14:28:00,76.073,76.103,76.073,76.09,12440000.0
2008-02-27 14:29:00,76.068,76.102,76.068,76.102,15480000.0
2008-02-27 14:30:00,76.09,76.102,76.081,76.093,16800000.0
2008-02-27 14:31:00,76.088,76.111,76.088,76.096,9760000.0
2008-02-27 14:32:00,76.108,76.126,76.106,76.106,9450000.0
2008-02-27 14:33:00,76.121,76.125,76.096,76.102,20030000.0
2008-02-27 14:34:00,76.093,76.111,76.093,76.111,8120000.0
2008-02-27 14:35:00,76.082,76.106,76.08,76.098,80230000.0
2008-02-27 14:36:00,76.106,76.119,76.096,76.108,13610000.0
2008-02-27 14:37:00,76.093,76.106,76.083,76.089,78140000.0
2008-02-27 14:38:00,76.09,76.119,76.09,76.119,8830000.0
2008-02-27 14:39:00,76.131,76.133,76.099,76.133,22590000.0
2008-02-27 14:40:00,76.097,76.131,76.097,76.131,64880000.0
2008-02-27 14:41:00,76.106,76.129,76.103,76.129,10890000.0
2008-02-27 14:42:00,76.125,76.154,76.117,76.154,98320000.0
2008-02-27 14:43:00,76.137,76.151,76.132,76.149,15660000.0
2008-02-27 14:44:00,76.149,76.156,76.149,76.149,10040000.0
2008-02-27 14:45:00,76.144,76.144,76.124,76.131,102500000.0
2008-02-27 14:46:00,76.104,76.124,76.1,76.1,77740000.0
2008-02-27 14:47:00,76.111,76.111,76.092,76.107,16710000.0
2008-02-27 14:48:00,76.088,76.088,76.061,76.067,61480000.0
2008-02-27 14:49:00,76.077,76.101,76.073,76.101,14950000.0
2008-02-27 14:50:00,76.101,76.101,76.066,76.066,9580000.0
2008-02-27 14:51:00,76.083,76.083,76.047,76.067,11310000.0
2008-02-27 14:52:00,76.039,76.051,76.035,76.035,15930000.0
2008-02-27 14:53:00,76.053,76.066,76.037,76.038,14170000.0
2008-02-27 14:54:00,76.048,76.048,76.03,76.039,10570000.0
2008-02-27 14:55:00,76.047,76.065,76.013,76.038,82940000.0
2008-02-27 14:56:00,76.045,76.045,75.997,76.005,14120000.0
2008-02-27 14:57:00,76.018,76.02,75.997,76.009,45880000.0
2008-02-27 14:58:00,76.027,76.045,76.027,76.042,10150000.0
2008-02-27 14:59:00,76.045,76.065,76.042,76.051,15180000.0
2008-02-27 15:00:00,76.081,76.081,76.042,76.048,15860000.0
2008-02-27 15:01:00,76.057,76.084,76.049,76.05,110690000.0
2008-02-27 15:02:00,76.072,76.076,76.044,76.076,20840000.0
2008-02-27 15:03:00,76.065,76.065,76.038,76.047,21310000.0
2008-02-27 15:04:00,76.059,76.076,76.059,76.059,18980000.0
2008-02-27 15:05:00,76.054,76.08,76.05,76.05,75470000.0
2008-02-27 15:06:00,76.073,76.073,76.055,76.066,11070000.0
2008-02-27 15:07:00,76.06,76.073,76.052,76.073,53950000.0
2008-02-27 15:08:00,76.068,76.074,76.062,76.062,13000000.0
2008-02-27 15:09:00,76.071,76.077,76.063,76.073,13160000.0
2008-02-27 15:10:00,76.058,76.089,76.058,76.089,13180000.0
2008-02-27 15:11:00,76.085,76.099,76.065,76.073,138610000.0
2008-02-27 15:12:00,76.081,76.081,76.058,76.068,19950000.0
2008-02-27 15:13:00,76.061,76.072,76.043,76.057,25090000.0
2008-02-27 15:14:00,76.053,76.06,76.039,76.043,13410000.0
2008-02-27 15:15:00,76.047,76.07,76.046,76.053,17270000.0
2008-02-27 15:16:00,76.039,76.07,76.039,76.044,125490000.0
2008-02-27 15:17:00,76.034,76.073,76.026,76.065,91580000.0
2008-02-27 15:18:00,76.068,76.073,76.046,76.071,60290000.0
2008-02-27 15:19:00,76.051,76.066,76.043,76.055,16570000.0
2008-02-27 15:20:00,76.064,76.097,76.05,76.097,105690000.0
2008-02-27 15:21:00,76.099,76.099,76.048,76.048,158770000.0
2008-02-27 15:22:00,76.07,76.088,76.066,76.072,20740000.0
2008-02-27 15:23:00,76.071,76.097,76.071,76.096,8640000.0
2008-02-27 15:24:00,76.083,76.104,76.065,76.065,60510000.0
2008-02-27 15:25:00,76.081,76.083,76.063,76.068,15890000.0
2008-02-27 15:26:00,76.056,76.064,76.056,76.064,11870000.0
2008-02-27 15:27:00,76.091,76.091,76.069,76.078,17770000.0
2008-02-27 15:28:00,76.099,76.113,76.074,76.113,15190000.0
2008-02-27 15:29:00,76.084,76.095,76.064,76.076,21080000.0
2008-02-27 15:30:00,76.074,76.074,75.964,75.975,12070000.0
2008-02-27 15:31:00,75.989,76.007,75.986,76.003,11690000.0
2008-02-27 15:32:00,75.995,76.016,75.994,76.008,11510000.0
2008-02-27 15:33:00,76.029,76.045,76.008,76.03,16720000.0
2008-02-27 15:34:00,76.028,76.074,76.028,76.069,13890000.0
2008-02-27 15:35:00,76.078,76.12,76.078,76.098,91430000.0
2008-02-27 15:36:00,76.118,76.118,76.082,76.092,112060000.0
2008-02-27 15:37:00,76.093,76.113,76.083,76.113,23940000.0
2008-02-27 15:38:00,76.075,76.118,76.075,76.107,13330000.0
2008-02-27 15:39:00,76.127,76.135,76.11,76.131,45740000.0
2008-02-27 15:40:00,76.156,76.163,76.13,76.13,123330000.0
2008-02-27 15:41:00,76.119,76.133,76.114,76.132,7740000.0
2008-02-27 15:42:00,76.165,76.174,76.135,76.138,14500000.0
2008-02-27 15:43:00,76.132,76.148,76.115,76.115,82860000.0
2008-02-27 15:44:00,76.109,76.124,76.093,76.102,92300000.0
2008-02-27 15:45:00,76.115,76.115,76.092,76.098,12290000.0
2008-02-27 15:46:00,76.102,76.122,76.095,76.114,111320000.0
2008-02-27 15:47:00,76.11,76.141,76.108,76.141,86860000.0
2008-02-27 15:48:00,76.123,76.152,76.123,76.147,10410000.0
2008-02-27 15:49:00,76.119,76.14,76.108,76.137,59680000.0
2008-02-27 15:50:00,76.131,76.146,76.131,76.139,12810000.0
2008-02-27 15:51:00,76.142,76.142,76.115,76.115,87210000.0
2008-02-27 15:52:00,76.132,76.143,76.117,76.138,19620000.0
2008-02-27 15:53:00,76.103,76.133,76.103,76.133,92610000.0
2008-02-27 15:54:00,76.12,76.139,76.112,76.139,12390000.0
2008-02-27 15:55:00,76.135,76.135,76.103,76.103,99760000.0
2008-02-27 15:56:00,76.116,76.141,76.111,76.141,10340000.0
2008-02-27 15:57:00,76.15,76.15,76.134,76.137,12600000.0
2008-02-27 15:58:00,76.155,76.162,76.134,76.134,14130000.0
2008-02-27 15:59:00,76.131,76.139,76.122,76.136,12580000.0
2008-02-27 16:00:00,76.125,76.154,76.122,76.148,13010000.0
2008-02-27 16:01:00,76.124,76.129,76.102,76.102,11830000.0
2008-02-27 16:02:00,76.121,76.132,76.117,76.129,9430000.0
2008-02-27 16:03:00,76.132,76.14,76.11,76.14,13570000.0
2008-02-27 16:04:00,76.117,76.134,76.106,76.118,122280000.0
2008-02-27 16:05:00,76.09,76.1,76.086,76.091,101350000.0
2008-02-27 16:06:00,76.11,76.115,76.096,76.106,114650000.0
2008-02-27 16:07:00,76.118,76.118,76.082,76.096,14870000.0
2008-02-27 16:08:00,76.085,76.108,76.068,76.108,16610000.0
2008-02-27 16:09:00,76.115,76.128,76.107,76.115,79820000.0
2008-02-27 16:10:00,76.094,76.105,76.086,76.093,14680000.0
2008-02-27 16:11:00,76.123,76.127,76.088,76.088,78290000.0
2008-02-27 16:12:00,76.117,76.117,76.076,76.086,82250000.0
2008-02-27 16:13:00,76.061,76.094,76.061,76.074,19810000.0
2008-02-27 16:14:00,76.081,76.09,76.076,76.076,95540000.0
2008-02-27 16:15:00,76.103,76.109,76.094,76.097,12280000.0
2008-02-27 16:16:00,76.09,76.099,76.074,76.082,95980000.0
2008-02-27 16:17:00,76.086,76.105,76.084,76.094,11100000.0
2008-02-27 16:18:00,76.105,76.105,76.064,76.064,82320000.0
2008-02-27 16:19:00,76.074,76.074,76.054,76.054,99080000.0
2008-02-27 16:20:00,76.064,76.07,76.046,76.057,72070000.0
2008-02-27 16:21:00,76.054,76.062,76.045,76.058,101290000.0
2008-02-27 16:22:00,76.044,76.065,76.044,76.053,13150000.0
2008-02-27 16:23:00,76.037,76.072,76.036,76.057,21480000.0
2008-02-27 16:24:00,76.047,76.047,76.01,76.016,14890000.0
2008-02-27 16:25:00,76.034,76.047,76.024,76.032,21230000.0
2008-02-27 16:26:00,76.041,76.069,76.041,76.043,70760000.0
2008-02-27 16:27:00,76.064,76.064,76.032,76.032,12090000.0
2008-02-27 16:28:00,76.036,76.036,76.03,76.032,11460000.0
2008-02-27 16:29:00,76.045,76.07,76.045,76.051,12790000.0
2008-02-27 16:30:00,76.044,76.044,76.005,76.007,10330000.0
2008-02-27 16:31:00,76.006,76.013,75.993,75.993,69650000.0
2008-02-27 16:32:00,75.998,76.014,75.986,76.014,9580000.0
2008-02-27 16:33:00,76.034,76.043,76.02,76.021,18290000.0
2008-02-27 16:34:00,76.042,76.045,76.016,76.017,23890000.0
2008-02-27 16:35:00,76.034,76.041,76.003,76.015,12400000.0
2008-02-27 16:36:00,75.992,75.992,75.965,75.965,12510000.0
2008-02-27 16:37:00,75.978,75.992,75.966,75.981,101980000.0
2008-02-27 16:38:00,75.982,76.016,75.982,76.016,10010000.0
2008-02-27 16:39:00,76.004,76.009,75.956,75.956,118250000.0
2008-02-27 16:40:00,75.941,75.941,75.913,75.924,12250000.0
2008-02-27 16:41:00,75.948,75.976,75.921,75.976,20140000.0
2008-02-27 16:42:00,75.978,75.985,75.966,75.968,21270000.0
2008-02-27 16:43:00,75.961,75.993,75.961,75.993,13990000.0
2008-02-27 16:44:00,75.993,76.024,75.993,76.004,75230000.0
2008-02-27 16:45:00,76.018,76.022,75.993,76.004,68080000.0
2008-02-27 16:46:00,76.009,76.015,75.988,76.015,79370000.0
2008-02-27 16:47:00,76.002,76.002,75.961,75.977,15120000.0
2008-02-27 16:48:00,75.97,75.981,75.959,75.96,16460000.0
2008-02-27 16:49:00,75.955,75.982,75.955,75.982,62330000.0
2008-02-27 16:50:00,75.962,75.974,75.957,75.964,11460000.0
2008-02-27 16:51:00,75.983,75.983,75.953,75.953,11870000.0
2008-02-27 16:52:00,75.949,75.965,75.909,75.913,76220000.0
2008-02-27 16:53:00,75.903,75.916,75.886,75.916,13420000.0
2008-02-27 16:54:00,75.921,75.922,75.876,75.886,17150000.0
2008-02-27 16:55:00,75.917,75.922,75.89,75.89,21030000.0
2008-02-27 16:56:00,75.889,75.915,75.889,75.9,10150000.0
2008-02-27 16:57:00,75.911,75.926,75.901,75.916,21390000.0
2008-02-27 16:58:00,75.931,75.931,75.887,75.897,14510000.0
2008-02-27 16:59:00,75.887,75.893,75.877,75.879,13160000.0
2008-02-27 17:00:00,75.9,75.9,75.84,75.877,110590000.0
2008-02-27 17:01:00,75.825,75.854,75.825,75.839,8310000.0
2008-02-27 17:02:00,75.819,75.859,75.819,75.853,9200000.0
2008-02-27 17:03:00,75.867,75.912,75.867,75.912,18870000.0
2008-02-27 17:04:00,75.915,75.96,75.915,75.96,100090000.0
2008-02-27 17:05:00,75.937,75.98,75.937,75.962,16520000.0
2008-02-27 17:06:00,75.959,75.982,75.947,75.982,11280000.0
2008-02-27 17:07:00,75.981,75.991,75.968,75.977,42130000.0
2008-02-27 17:08:00,75.99,76.007,75.982,76.002,24300000.0
2008-02-27 17:09:00,76.034,76.044,76.022,76.03,13740000.0
2008-02-27 17:10:00,76.015,76.035,76.011,76.024,10010000.0
2008-02-27 17:11:00,75.992,76.02,75.989,75.994,12960000.0
2008-02-27 17:12:00,75.986,75.994,75.974,75.99,14160000.0
2008-02-27 17:13:00,75.983,76.01,75.974,75.997,12250000.0
2008-02-27 17:14:00,76.007,76.019,75.989,76.004,16530000.0
2008-02-27 17:15:00,76.012,76.029,76.003,76.011,16530000.0
2008-02-27 17:16:00,76.025,76.081,76.025,76.081,38810000.0
2008-02-27 17:17:00,76.053,76.084,76.053,76.059,27450000.0
2008-02-27 17:18:00,76.078,76.078,76.028,76.029,9620000.0
2008-02-27 17:19:00,76.037,76.038,76.006,76.024,105790000.0
2008-02-27 17:20:00,76.031,76.031,76.004,76.007,12630000.0
2008-02-27 17:21:00,76.023,76.048,76.022,76.034,17320000.0
2008-02-27 17:22:00,76.04,76.04,76.024,76.028,12990000.0
2008-02-27 17:23:00,76.022,76.05,76.015,76.05,45540000.0
2008-02-27 17:24:00,76.042,76.042,76.005,76.005,7560000.0
2008-02-27 17:25:00,75.994,76.042,75.994,76.02,15430000.0
2008-02-27 17:26:00,76.048,76.051,76.003,76.007,24340000.0
2008-02-27 17:27:00,76.009,76.02,75.992,75.992,30860000.0
2008-02-27 17:28:00,76.012,76.018,76.006,76.009,15960000.0
2008-02-27 17:29:00,76.006,76.014,75.982,75.982,12390000.0
2008-02-27 17:30:00,75.995,76.01,75.985,75.988,15970000.0
2008-02-27 17:31:00,76.003,76.009,75.974,75.974,10140000.0
2008-02-27 17:32:00,75.976,75.99,75.965,75.979,54040000.0
2008-02-27 17:33:00,75.992,76.0,75.988,75.995,12960000.0
2008-02-27 17:34:00,75.983,76.022,75.983,75.998,33030000.0
2008-02-27 17:35:00,76.006,76.043,76.005,76.005,88250000.0
2008-02-27 17:36:00,76.023,76.023,75.986,75.989,78970000.0
2008-02-27 17:37:00,76.001,76.05,76.001,76.019,47010000.0
2008-02-27 17:38:00,76.026,76.029,76.014,76.02,49420000.0
2008-02-27 17:39:00,76.033,76.045,76.005,76.015,29810000.0
2008-02-27 17:40:00,76.034,76.068,76.015,76.068,23720000.0
2008-02-27 17:41:00,76.079,76.101,76.065,76.096,12060000.0
2008-02-27 17:42:00,76.1,76.109,76.075,76.103,68780000.0
2008-02-27 17:43:00,76.135,76.144,76.125,76.126,12020000.0
2008-02-27 17:44:00,76.119,76.128,76.103,76.103,11100000.0
2008-02-27 17:45:00,76.154,76.16,76.114,76.141,17690000.0
2008-02-27 17:46:00,76.146,76.213,76.146,76.195,18690000.0
2008-02-27 17:47:00,76.206,76.249,76.206,76.247,22580000.0
2008-02-27 17:48:00,76.234,76.234,76.191,76.201,31120000.0
2008-02-27 17:49:00,76.218,76.232,76.196,76.196,13340000.0
2008-02-27 17:50:00,76.2,76.227,76.185,76.217,135630000.0
2008-02-27 17:51:00,76.244,76.244,76.214,76.214,61270000.0
2008-02-27 17:52:00,76.212,76.232,76.212,76.217,9250000.0
2008-02-27 17:53:00,76.205,76.216,76.171,76.171,17910000.0
2008-02-27 17:54:00,76.196,76.196,76.16,76.194,14100000.0
2008-02-27 17:55:00,76.191,76.21,76.182,76.21,15670000.0
2008-02-27 17:56:00,76.219,76.251,76.194,76.251,84800000.0
2008-02-27 17:57:00,76.262,76.267,76.228,76.267,59680000.0
2008-02-27 17:58:00,76.211,76.24,76.205,76.229,17780000.0
2008-02-27 17:59:00,76.213,76.238,76.183,76.238,13350000.0
2008-02-27 18:00:00,76.209,76.232,76.205,76.205,13790000.0
2008-02-27 18:01:00,76.221,76.221,76.194,76.194,6580000.0
2008-02-27 18:02:00,76.198,76.231,76.194,76.231,15960000.0
2008-02-27 18:03:00,76.23,76.23,76.184,76.192,67500000.0
2008-02-27 18:04:00,76.216,76.226,76.189,76.189,13200000.0
2008-02-27 18:05:00,76.199,76.216,76.195,76.202,13530000.0
2008-02-27 18:06:00,76.215,76.235,76.212,76.223,14180000.0
2008-02-27 18:07:00,76.215,76.225,76.207,76.216,14190000.0
2008-02-27 18:08:00,76.192,76.211,76.192,76.199,15410000.0
2008-02-27 18:09:00,76.213,76.222,76.189,76.189,6990000.0
2008-02-27 18:10:00,76.166,76.191,76.162,76.176,13080000.0
2008-02-27 18:11:00,76.186,76.186,76.151,76.154,22040000.0
2008-02-27 18:12:00,76.142,76.168,76.142,76.149,19190000.0
2008-02-27 18:13:00,76.143,76.174,76.143,76.15,78550000.0
2008-02-27 18:14:00,76.157,76.197,76.142,76.197,18820000.0
2008-02-27 18:15:00,76.211,76.211,76.164,76.182,14730000.0
2008-02-27 18:16:00,76.169,76.191,76.167,76.191,114140000.0
2008-02-27 18:17:00,76.191,76.191,76.159,76.159,7930000.0
2008-02-27 18:18:00,76.183,76.195,76.172,76.195,17330000.0
2008-02-27 18:19:00,76.181,76.181,76.162,76.172,13380000.0
2008-02-27 18:20:00,76.167,76.169,76.118,76.118,84850000.0
2008-02-27 18:21:00,76.127,76.137,76.116,76.137,20960000.0
2008-02-27 18:22:00,76.138,76.138,76.115,76.117,9990000.0
2008-02-27 18:23:00,76.158,76.159,76.134,76.142,81350000.0
2008-02-27 18:24:00,76.139,76.154,76.124,76.124,16760000.0
2008-02-27 18:25:00,76.132,76.15,76.124,76.124,110490000.0
2008-02-27 18:26:00,76.123,76.153,76.123,76.153,14460000.0
2008-02-27 18:27:00,76.164,76.174,76.126,76.137,14350000.0
2008-02-27 18:28:00,76.165,76.172,76.152,76.172,25440000.0
2008-02-27 18:29:00,76.147,76.159,76.125,76.135,66250000.0
2008-02-27 18:30:00,76.154,76.162,76.137,76.139,16170000.0
2008-02-27 18:31:00,76.166,76.166,76.141,76.144,10140000.0
2008-02-27 18:32:00,76.124,76.157,76.124,76.131,54660000.0
2008-02-27 18:33:00,76.141,76.147,76.098,76.098,15670000.0
2008-02-27 18:34:00,76.092,76.102,76.056,76.067,16430000.0
2008-02-27 18:35:00,76.062,76.089,76.062,76.078,77330000.0
2008-02-27 18:36:00,76.104,76.107,76.081,76.096,15260000.0
2008-02-27 18:37:00,76.095,76.112,76.094,76.106,15860000.0
2008-02-27 18:38:00,76.08,76.111,76.08,76.099,53560000.0
2008-02-27 18:39:00,76.107,76.112,76.093,76.106,19380000.0
2008-02-27 18:40:00,76.127,76.139,76.123,76.129,13760000.0
2008-02-27 18:41:00,76.131,76.137,76.122,76.125,42350000.0
2008-02-27 18:42:00,76.141,76.151,76.129,76.151,12020000.0
2008-02-27 18:43:00,76.132,76.143,76.12,76.131,16720000.0
2008-02-27 18:44:00,76.138,76.16,76.125,76.14,93480000.0
2008-02-27 18:45:00,76.151,76.159,76.125,76.159,10200000.0
2008-02-27 18:46:00,76.14,76.168,76.123,76.157,66460000.0
2008-02-27 18:47:00,76.137,76.176,76.134,76.176,24110000.0
2008-02-27 18:48:00,76.178,76.186,76.159,76.159,15060000.0
2008-02-27 18:49:00,76.173,76.184,76.155,76.155,17870000.0
2008-02-27 18:50:00,76.187,76.194,76.174,76.174,22580000.0
2008-02-27 18:51:00,76.195,76.195,76.155,76.159,22880000.0
2008-02-27 18:52:00,76.192,76.194,76.162,76.167,14080000.0
2008-02-27 18:53:00,76.171,76.183,76.163,76.164,11350000.0
2008-02-27 18:54:00,76.176,76.176,76.142,76.142,31400000.0
2008-02-27 18:55:00,76.137,76.143,76.12,76.127,10940000.0
2008-02-27 18:56:00,76.116,76.145,76.116,76.145,14690000.0
2008-02-27 18:57:00,76.154,76.154,76.115,76.122,130670000.0
2008-02-27 18:58:00,76.115,76.164,76.115,76.164,9210000.0
2008-02-27 18:59:00,76.147,76.163,76.141,76.163,18270000.0
2008-02-27 19:00:00,76.154,76.154,76.128,76.146,13990000.0
2008-02-27 19:01:00,76.133,76.164,76.133,76.164,12210000.0
2008-02-27 19:02:00,76.131,76.159,76.126,76.137,94910000.0
2008-02-27 19:03:00,76.15,76.163,76.129,76.163,18810000.0
2008-02-27 19:04:00,76.128,76.163,76.122,76.163,38570000.0
2008-02-27 19:05:00,76.13,76.15,76.124,76.124,16540000.0
2008-02-27 19:06:00,76.153,76.158,76.133,76.15,16190000.0
2008-02-27 19:07:00,76.122,76.129,76.118,76.125,16730000.0
2008-02-27 19:08:00,76.146,76.156,76.137,76.156,43150000.0
2008-02-27 19:09:00,76.146,76.161,76.128,76.161,15370000.0
2008-02-27 19:10:00,76.139,76.193,76.139,76.193,110820000.0
2008-02-27 19:11:00,76.167,76.182,76.153,76.168,74220000.0
2008-02-27 19:12:00,76.198,76.198,76.168,76.168,72970000.0
2008-02-27 19:13:00,76.166,76.178,76.161,76.161,9240000.0
2008-02-27 19:14:00,76.163,76.181,76.161,76.161,26530000.0
2008-02-27 19:15:00,76.162,76.174,76.154,76.157,12630000.0
2008-02-27 19:16:00,76.139,76.159,76.131,76.159,153540000.0
2008-02-27 19:17:00,76.145,76.145,76.111,76.111,113080000.0
2008-02-27 19:18:00,76.121,76.139,76.103,76.118,81470000.0
2008-02-27 19:19:00,76.126,76.164,76.125,76.164,14660000.0
2008-02-27 19:20:00,76.144,76.172,76.14,76.172,10010000.0
2008-02-27 19:21:00,76.178,76.178,76.176,76.178,14160000.0
2008-02-27 19:22:00,76.18,76.18,76.16,76.16,15770000.0
2008-02-27 19:23:00,76.155,76.193,76.155,76.193,70700000.0
2008-02-27 19:24:00,76.174,76.174,76.158,76.159,17870000.0
2008-02-27 19:25:00,76.185,76.2,76.161,76.2,82930000.0
2008-02-27 19:26:00,76.197,76.229,76.197,76.202,13560000.0
2008-02-27 19:27:00,76.224,76.24,76.208,76.24,17120000.0
2008-02-27 19:28:00,76.243,76.243,76.213,76.242,12800000.0
2008-02-27 19:29:00,76.21,76.225,76.208,76.218,16790000.0
2008-02-27 19:30:00,76.23,76.23,76.204,76.207,15630000.0
2008-02-27 19:31:00,76.206,76.232,76.206,76.207,12020000.0
2008-02-27 19:32:00,76.223,76.223,76.184,76.192,51630000.0
2008-02-27 19:33:00,76.217,76.217,76.188,76.204,12930000.0
2008-02-27 19:34:00,76.193,76.203,76.172,76.191,17650000.0
2008-02-27 19:35:00,76.224,76.232,76.212,76.215,13070000.0
2008-02-27 19:36:00,76.234,76.234,76.203,76.203,73550000.0
2008-02-27 19:37:00,76.226,76.234,76.215,76.217,11490000.0
2008-02-27 19:38:00,76.256,76.273,76.236,76.273,52750000.0
2008-02-27 19:39:00,76.253,76.258,76.228,76.241,81590000.0
2008-02-27 19:40:00,76.28,76.28,76.27,76.279,14720000.0
2008-02-27 19:41:00,76.267,76.272,76.234,76.234,13940000.0
2008-02-27 19:42:00,76.255,76.255,76.223,76.223,14690000.0
2008-02-27 19:43:00,76.239,76.268,76.231,76.268,11870000.0
2008-02-27 19:44:00,76.236,76.256,76.236,76.249,13230000.0
2008-02-27 19:45:00,76.259,76.262,76.217,76.218,12100000.0
2008-02-27 19:46:00,76.237,76.27,76.231,76.231,63610000.0
2008-02-27 19:47:00,76.243,76.273,76.243,76.273,83590000.0
2008-02-27 19:48:00,76.298,76.3,76.296,76.298,65360000.0
2008-02-27 19:49:00,76.257,76.28,76.254,76.268,11840000.0
2008-02-27 19:50:00,76.255,76.277,76.248,76.251,22360000.0
2008-02-27 19:51:00,76.26,76.266,76.244,76.252,15220000.0
2008-02-27 19:52:00,76.25,76.26,76.241,76.246,15020000.0
2008-02-27 19:53:00,76.246,76.258,76.246,76.25,10410000.0
2008-02-27 19:54:00,76.27,76.271,76.234,76.263,25040000.0
2008-02-27 19:55:00,76.213,76.253,76.213,76.251,10930000.0
2008-02-27 19:56:00,76.199,76.235,76.199,76.227,16050000.0
2008-02-27 19:57:00,76.261,76.261,76.217,76.238,109340000.0
2008-02-27 19:58:00,76.203,76.24,76.203,76.221,89380000.0
2008-02-27 19:59:00,76.215,76.247,76.213,76.247,15620000.0
2008-02-27 20:00:00,76.242,76.242,76.219,76.221,15430000.0
2008-02-27 20:01:00,76.229,76.249,76.227,76.245,69460000.0
2008-02-27 20:02:00,76.22,76.22,76.197,76.214,14500000.0
2008-02-27 20:03:00,76.241,76.241,76.207,76.224,128490000.0
2008-02-27 20:04:00,76.214,76.244,76.214,76.244,89070000.0
2008-02-27 20:05:00,76.216,76.223,76.212,76.222,12200000.0
2008-02-27 20:06:00,76.22,76.225,76.216,76.217,14090000.0
2008-02-27 20:07:00,76.217,76.217,76.192,76.192,8090000.0
2008-02-27 20:08:00,76.191,76.202,76.191,76.196,16230000.0
2008-02-27 20:09:00,76.211,76.223,76.198,76.223,11270000.0
2008-02-27 20:10:00,76.214,76.22,76.185,76.185,112720000.0
2008-02-27 20:11:00,76.195,76.199,76.179,76.182,86390000.0
2008-02-27 20:12:00,76.192,76.193,76.177,76.178,109050000.0
2008-02-27 20:13:00,76.207,76.22,76.184,76.194,133850000.0
2008-02-27 20:14:00,76.184,76.218,76.184,76.218,142140000.0
2008-02-27 20:15:00,76.221,76.227,76.219,76.221,114820000.0
2008-02-27 20:16:00,76.203,76.228,76.194,76.194,100360000.0
2008-02-27 20:17:00,76.214,76.218,76.194,76.211,45230000.0
2008-02-27 20:18:00,76.202,76.216,76.202,76.212,41270000.0
2008-02-27 20:19:00,76.204,76.212,76.194,76.194,86430000.0
2008-02-27 20:20:00,76.19,76.221,76.19,76.221,116940000.0
2008-02-27 20:21:00,76.221,76.221,76.186,76.199,95710000.0
2008-02-27 20:22:00,76.201,76.201,76.182,76.187,9760000.0
2008-02-27 20:23:00,76.214,76.215,76.205,76.206,123090000.0
2008-02-27 20:24:00,76.209,76.221,76.191,76.22,93360000.0
2008-02-27 20:25:00,76.227,76.234,76.222,76.232,95710000.0
2008-02-27 20:26:00,76.194,76.234,76.185,76.223,88890000.0
2008-02-27 20:27:00,76.224,76.229,76.199,76.203,81900000.0
2008-02-27 20:28:00,76.196,76.225,76.196,76.225,73050000.0
2008-02-27 20:29:00,76.209,76.234,76.205,76.229,117650000.0
2008-02-27 20:30:00,76.234,76.236,76.216,76.216,57650000.0
2008-02-27 20:31:00,76.2,76.221,76.197,76.208,101750000.0
2008-02-27 20:32:00,76.202,76.224,76.2,76.217,90990000.0
2008-02-27 20:33:00,76.23,76.23,76.196,76.206,103960000.0
2008-02-27 20:34:00,76.214,76.214,76.185,76.186,117620000.0
2008-02-27 20:35:00,76.171,76.183,76.169,76.183,95810000.0
2008-02-27 20:36:00,76.213,76.213,76.181,76.191,60030000.0
2008-02-27 20:37:00,76.186,76.207,76.186,76.188,61680000.0
2008-02-27 20:38:00,76.211,76.211,76.185,76.188,76300000.0
2008-02-27 20:39:00,76.203,76.214,76.185,76.214,68980000.0
2008-02-27 20:40:00,76.195,76.196,76.19,76.19,96360000.0
2008-02-27 20:41:00,76.207,76.214,76.202,76.202,60970000.0
2008-02-27 20:42:00,76.212,76.223,76.201,76.201,43430000.0
2008-02-27 20:43:00,76.197,76.236,76.197,76.215,107660000.0
2008-02-27 20:44:00,76.208,76.248,76.208,76.247,88470000.0
2008-02-27 20:45:00,76.261,76.261,76.229,76.244,15820000.0
2008-02-27 20:46:00,76.229,76.233,76.211,76.211,53350000.0
2008-02-27 20:47:00,76.227,76.252,76.221,76.221,46590000.0
2008-02-27 20:48:00,76.255,76.262,76.233,76.262,67200000.0
2008-02-27 20:49:00,76.247,76.247,76.237,76.237,112460000.0
2008-02-27 20:50:00,76.23,76.257,76.23,76.257,104690000.0
2008-02-27 20:51:00,76.251,76.264,76.241,76.264,95540000.0
2008-02-27 20:52:00,76.26,76.267,76.26,76.267,108850000.0
2008-02-27 20:53:00,76.259,76.266,76.259,76.262,93770000.0
2008-02-27 20:54:00,76.255,76.256,76.227,76.237,57400000.0
2008-02-27 20:55:00,76.252,76.252,76.224,76.23,97990000.0
2008-02-27 20:56:00,76.221,76.24,76.221,76.226,70870000.0
2008-02-27 20:57:00,76.243,76.243,76.189,76.198,61820000.0
2008-02-27 20:58:00,76.215,76.218,76.191,76.203,50190000.0
2008-02-27 20:59:00,76.214,76.214,76.181,76.181,88720000.0
2008-02-27 21:00:00,76.207,76.207,76.185,76.187,14330000.0
2008-02-27 21:01:00,76.202,76.216,76.201,76.216,143960000.0
2008-02-27 21:02:00,76.19,76.204,76.164,76.17,109360000.0
2008-02-27 21:03:00,76.179,76.179,76.157,76.157,89190000.0
2008-02-27 21:04:00,76.162,76.178,76.154,76.176,104100000.0
2008-02-27 21:05:00,76.158,76.158,76.136,76.139,105470000.0
2008-02-27 21:06:00,76.157,76.158,76.145,76.158,10520000.0
2008-02-27 21:07:00,76.152,76.171,76.143,76.16,88290000.0
2008-02-27 21:08:00,76.172,76.172,76.137,76.14,62720000.0
2008-02-27 21:09:00,76.157,76.158,76.133,76.145,61600000.0
2008-02-27 21:10:00,76.144,76.163,76.14,76.145,103540000.0
2008-02-27 21:11:00,76.162,76.188,76.162,76.185,173130000.0
2008-02-27 21:12:00,76.198,76.199,76.185,76.185,131930000.0
2008-02-27 21:14:00,76.171,76.178,76.167,76.171,85440000.0
2008-02-27 21:15:00,76.186,76.186,76.161,76.168,99690000.0
2008-02-27 21:16:00,76.159,76.183,76.159,76.183,101310000.0
2008-02-27 21:17:00,76.156,76.165,76.153,76.154,130670000.0
2008-02-27 21:18:00,76.165,76.17,76.136,76.167,165950000.0
2008-02-27 21:20:00,76.16,76.16,76.143,76.16,135090000.0
2008-02-27 21:21:00,76.149,76.154,76.124,76.124,116160000.0
2008-02-27 21:22:00,76.136,76.153,76.13,76.141,104960000.0
2008-02-27 21:23:00,76.122,76.139,76.122,76.13,67000000.0
2008-02-27 21:24:00,76.138,76.138,76.1,76.1,45910000.0
2008-02-27 21:25:00,76.088,76.089,76.071,76.074,95370000.0
2008-02-27 21:26:00,76.083,76.105,76.077,76.082,94990000.0
2008-02-27 21:27:00,76.104,76.114,76.098,76.106,93510000.0
2008-02-27 21:28:00,76.099,76.12,76.098,76.098,90510000.0
2008-02-27 21:29:00,76.1,76.106,76.09,76.09,61060000.0
2008-02-27 21:30:00,76.093,76.094,76.083,76.089,113090000.0
2008-02-27 21:31:00,76.101,76.116,76.101,76.108,97150000.0
2008-02-27 21:32:00,76.099,76.113,76.099,76.107,76470000.0
2008-02-27 21:33:00,76.107,76.118,76.107,76.113,6390000.0
2008-02-27 21:34:00,76.11,76.117,76.108,76.109,75890000.0
2008-02-27 21:35:00,76.098,76.109,76.098,76.106,105820000.0
2008-02-27 21:36:00,76.115,76.116,76.109,76.116,102240000.0
2008-02-27 21:37:00,76.101,76.11,76.093,76.093,109840000.0
2008-02-27 21:38:00,76.078,76.079,76.077,76.079,71240000.0
2008-02-27 21:39:00,76.084,76.084,76.062,76.062,38170000.0
2008-02-27 21:40:00,76.081,76.09,76.068,76.081,90220000.0
2008-02-27 21:41:00,76.094,76.101,76.092,76.097,85650000.0
2008-02-27 21:42:00,76.124,76.124,76.11,76.113,6010000.0
2008-02-27 21:43:00,76.107,76.118,76.107,76.116,96540000.0
2008-02-27 21:44:00,76.112,76.133,76.112,76.125,114040000.0
2008-02-27 21:45:00,76.135,76.135,76.12,76.132,12410000.0
2008-02-27 21:46:00,76.142,76.143,76.139,76.139,8450000.0
2008-02-27 21:47:00,76.147,76.149,76.146,76.148,66500000.0
2008-02-27 21:48:00,76.139,76.146,76.138,76.138,95610000.0
2008-02-27 21:49:00,76.137,76.14,76.135,76.135,108680000.0
2008-02-27 21:50:00,76.124,76.136,76.12,76.121,85540000.0
2008-02-27 21:51:00,76.143,76.143,76.116,76.116,69590000.0
2008-02-27 21:52:00,76.1,76.11,76.092,76.099,39140000.0
2008-02-27 21:53:00,76.096,76.11,76.095,76.098,120200000.0
2008-02-27 21:54:00,76.106,76.115,76.094,76.115,101850000.0
2008-02-27 21:55:00,76.124,76.138,76.123,76.123,112400000.0
2008-02-27 21:56:00,76.109,76.133,76.109,76.111,127220000.0
2008-02-27 21:57:00,76.113,76.113,76.092,76.099,142320000.0
2008-02-27 21:58:00,76.089,76.116,76.089,76.116,102800000.0
2008-02-27 21:59:00,76.12,76.126,76.099,76.109,105190000.0
2008-02-27 22:00:00,76.124,76.124,76.095,76.101,98810000.0
2008-02-27 22:01:00,76.106,76.106,76.091,76.096,83450000.0
2008-02-27 22:02:00,76.085,76.087,76.079,76.085,78040000.0
2008-02-27 22:03:00,76.114,76.114,76.086,76.104,99030000.0
2008-02-27 22:04:00,76.097,76.097,76.089,76.09,79300000.0
2008-02-27 22:06:00,76.103,76.103,76.08,76.082,92890000.0
2008-02-27 22:07:00,76.068,76.073,76.061,76.061,86800000.0
2008-02-27 22:08:00,76.048,76.051,76.046,76.049,104130000.0
2008-02-27 22:09:00,76.074,76.077,76.064,76.071,65760000.0
2008-02-27 22:10:00,76.058,76.058,76.058,76.058,1500000.0
2008-02-27 22:11:00,76.048,76.05,76.046,76.047,107130000.0
2008-02-27 22:12:00,76.077,76.077,76.06,76.06,92290000.0
2008-02-27 22:13:00,76.052,76.088,76.052,76.076,92980000.0
2008-02-27 22:14:00,76.067,76.071,76.059,76.063,72510000.0
2008-02-27 22:15:00,76.103,76.103,76.082,76.082,71130000.0
2008-02-27 22:16:00,76.066,76.076,76.063,76.076,77800000.0
2008-02-27 22:17:00,76.09,76.097,76.09,76.097,59460000.0
2008-02-27 22:18:00,76.114,76.114,76.082,76.082,115980000.0
2008-02-27 22:19:00,76.083,76.094,76.083,76.092,87640000.0
2008-02-27 22:20:00,76.103,76.111,76.091,76.091,103900000.0
2008-02-27 22:21:00,76.105,76.105,76.08,76.08,60810000.0
2008-02-27 22:22:00,76.091,76.099,76.088,76.088,53440000.0
2008-02-27 22:23:00,76.079,76.082,76.065,76.069,82260000.0
2008-02-27 22:24:00,76.094,76.094,76.044,76.051,125640000.0
2008-02-27 22:25:00,76.055,76.057,76.049,76.049,109960000.0
2008-02-27 22:26:00,76.057,76.066,76.05,76.066,87970000.0
2008-02-27 22:27:00,76.101,76.101,76.074,76.085,74910000.0
2008-02-27 22:28:00,76.078,76.093,76.072,76.072,104760000.0
2008-02-27 22:29:00,76.07,76.085,76.07,76.085,120400000.0
2008-02-27 22:30:00,76.114,76.115,76.083,76.101,83640000.0
2008-02-27 22:31:00,76.088,76.097,76.088,76.097,57800000.0
2008-02-27 22:32:00,76.095,76.123,76.095,76.123,32550000.0
2008-02-27 22:33:00,76.153,76.153,76.113,76.113,54770000.0
2008-02-27 22:34:00,76.096,76.096,76.081,76.081,90030000.0
2008-02-27 22:35:00,76.09,76.098,76.09,76.097,63540000.0
2008-02-27 22:36:00,76.126,76.126,76.111,76.111,68940000.0
2008-02-27 22:37:00,76.098,76.099,76.098,76.099,4130000.0
2008-02-27 22:38:00,76.088,76.095,76.088,76.095,72220000.0
2008-02-27 22:39:00,76.135,76.135,76.093,76.093,70950000.0
2008-02-27 22:40:00,76.094,76.094,76.063,76.075,88780000.0
2008-02-27 22:41:00,76.066,76.072,76.061,76.061,64270000.0
2008-02-27 22:42:00,76.077,76.08,76.074,76.076,91060000.0
2008-02-27 22:43:00,76.05,76.064,76.05,76.06,71910000.0
2008-02-27 22:44:00,76.048,76.054,76.048,76.054,40310000.0
2008-02-27 22:45:00,76.09,76.09,76.046,76.046,11740000.0
2008-02-27 22:46:00,76.054,76.054,76.043,76.049,13750000.0
2008-02-27 22:47:00,76.041,76.056,76.041,76.056,75560000.0
2008-02-27 22:48:00,76.084,76.084,76.057,76.059,54520000.0
2008-02-27 22:49:00,76.07,76.08,76.059,76.077,65680000.0
2008-02-27 22:50:00,76.064,76.064,76.051,76.06,123660000.0
2008-02-27 22:51:00,76.093,76.093,76.06,76.06,109970000.0
2008-02-27 22:52:00,76.046,76.046,76.036,76.045,9200000.0
2008-02-27 22:53:00,76.054,76.057,76.049,76.057,92880000.0
2008-02-27 22:54:00,76.091,76.091,76.055,76.064,93460000.0
2008-02-27 22:55:00,76.048,76.056,76.048,76.056,94820000.0
2008-02-27 22:56:00,76.052,76.057,76.052,76.057,33890000.0
2008-02-27 22:57:00,76.086,76.086,76.075,76.079,39760000.0
2008-02-27 22:58:00,76.07,76.077,76.07,76.072,40990000.0
2008-02-27 22:59:00,76.078,76.079,76.078,76.078,5260000.0
2008-02-27 23:00:00,76.104,76.104,76.092,76.1,44230000.0
2008-02-27 23:01:00,76.105,76.106,76.1,76.1,58120000.0
2008-02-27 23:03:00,76.126,76.126,76.088,76.088,110500000.0
2008-02-27 23:04:00,76.095,76.099,76.095,76.098,77000000.0
2008-02-27 23:05:00,76.087,76.089,76.087,76.089,32560000.0
2008-02-27 23:06:00,76.122,76.122,76.105,76.105,48400000.0
2008-02-27 23:08:00,76.106,76.108,76.1,76.108,75820000.0
2008-02-27 23:09:00,76.132,76.132,76.102,76.102,95430000.0
2008-02-27 23:10:00,76.106,76.107,76.101,76.107,91840000.0
2008-02-27 23:11:00,76.101,76.108,76.101,76.104,149860000.0
2008-02-27 23:12:00,76.128,76.128,76.105,76.109,43380000.0
2008-02-27 23:13:00,76.115,76.116,76.108,76.113,62520000.0
2008-02-27 23:15:00,76.154,76.154,76.13,76.13,33700000.0
2008-02-27 23:18:00,76.145,76.145,76.139,76.139,26800000.0
2008-02-27 23:20:00,76.147,76.147,76.14,76.146,46340000.0
2008-02-27 23:21:00,76.178,76.18,76.177,76.179,57140000.0
2008-02-27 23:22:00,76.137,76.137,76.13,76.131,39970000.0
2008-02-27 23:23:00,76.137,76.137,76.128,76.128,64100000.0
2008-02-27 23:24:00,76.167,76.167,76.138,76.138,13550000.0
2008-02-27 23:25:00,76.121,76.144,76.121,76.144,88180000.0
2008-02-27 23:26:00,76.14,76.146,76.139,76.146,79460000.0
2008-02-27 23:27:00,76.172,76.172,76.166,76.166,2640000.0
2008-02-27 23:28:00,76.145,76.147,76.145,76.146,35910000.0
2008-02-27 23:30:00,76.182,76.182,76.165,76.168,39340000.0
2008-02-27 23:31:00,76.178,76.183,76.17,76.17,69530000.0
2008-02-27 23:33:00,76.185,76.185,76.162,76.167,40490000.0
2008-02-27 23:34:00,76.161,76.175,76.161,76.169,86800000.0
2008-02-27 23:35:00,76.177,76.177,76.17,76.177,93150000.0
2008-02-27 23:36:00,76.204,76.204,76.165,76.173,44220000.0
2008-02-27 23:37:00,76.161,76.168,76.161,76.168,42380000.0
2008-02-27 23:38:00,76.16,76.165,76.16,76.161,28580000.0
2008-02-27 23:39:00,76.184,76.184,76.147,76.147,82300000.0
2008-02-27 23:41:00,76.139,76.14,76.135,76.139,68940000.0
2008-02-27 23:42:00,76.152,76.152,76.129,76.129,75450000.0
2008-02-27 23:43:00,76.136,76.148,76.132,76.148,57780000.0
2008-02-27 23:44:00,76.137,76.142,76.128,76.137,95580000.0
2008-02-27 23:45:00,76.175,76.175,76.167,76.167,76180000.0
2008-02-27 23:47:00,76.129,76.129,76.126,76.127,78010000.0
2008-02-27 23:48:00,76.154,76.154,76.142,76.15,139450000.0
2008-02-27 23:49:00,76.137,76.138,76.137,76.138,3940000.0
2008-02-27 23:51:00,76.161,76.161,76.156,76.156,3230000.0
2008-02-27 23:52:00,76.154,76.156,76.15,76.156,7920000.0
2008-02-27 23:53:00,76.143,76.151,76.139,76.14,78200000.0
2008-02-27 23:54:00,76.188,76.19,76.186,76.188,94950000.0
2008-02-27 23:55:00,76.131,76.137,76.129,76.137,59620000.0
2008-02-27 23:56:00,76.155,76.155,76.139,76.139,89280000.0
2008-02-27 23:57:00,76.187,76.189,76.186,76.186,65370000.0
2008-02-27 23:58:00,76.131,76.146,76.131,76.146,77280000.0
2008-02-27 23:59:00,76.165,76.165,76.153,76.159,67420000.0
2008-02-28 00:00:00,76.202,76.202,76.164,76.174,68530000.0
2008-02-28 00:01:00,76.144,76.174,76.144,76.167,96570000.0
2008-02-28 00:02:00,76.143,76.165,76.143,76.165,63140000.0
2008-02-28 00:03:00,76.168,76.168,76.161,76.161,94600000.0
2008-02-28 00:04:00,76.17,76.17,76.167,76.168,72470000.0
2008-02-28 00:05:00,76.158,76.161,76.156,76.158,128030000.0
2008-02-28 00:06:00,76.188,76.188,76.174,76.174,86830000.0
2008-02-28 00:07:00,76.162,76.167,76.161,76.167,80060000.0
2008-02-28 00:08:00,76.15,76.163,76.148,76.163,80670000.0
2008-02-28 00:09:00,76.196,76.197,76.19,76.19,93870000.0
2008-02-28 00:10:00,76.137,76.14,76.136,76.136,76760000.0
2008-02-28 00:11:00,76.126,76.126,76.112,76.117,34220000.0
2008-02-28 00:12:00,76.132,76.132,76.113,76.113,42370000.0
2008-02-28 00:13:00,76.135,76.139,76.119,76.129,57140000.0
2008-02-28 00:14:00,76.137,76.137,76.129,76.129,54810000.0
2008-02-28 00:15:00,76.164,76.164,76.143,76.156,120720000.0
2008-02-28 00:16:00,76.166,76.166,76.129,76.129,115240000.0
2008-02-28 00:17:00,76.117,76.135,76.117,76.128,45330000.0
2008-02-28 00:18:00,76.153,76.153,76.14,76.145,58720000.0
2008-02-28 00:19:00,76.144,76.154,76.144,76.154,4140000.0
2008-02-28 00:21:00,76.189,76.189,76.187,76.189,35880000.0
2008-02-28 00:23:00,76.145,76.145,76.133,76.133,37770000.0
2008-02-28 00:24:00,76.157,76.157,76.139,76.139,77390000.0
2008-02-28 00:25:00,76.127,76.134,76.12,76.121,72660000.0
2008-02-28 00:26:00,76.128,76.128,76.12,76.125,45080000.0
2008-02-28 00:27:00,76.166,76.169,76.166,76.168,54020000.0
2008-02-28 00:30:00,76.154,76.154,76.147,76.147,38960000.0
2008-02-28 00:31:00,76.117,76.126,76.117,76.126,74140000.0
2008-02-28 00:32:00,76.135,76.135,76.122,76.125,93750000.0
2008-02-28 00:33:00,76.143,76.143,76.125,76.14,146130000.0
2008-02-28 00:34:00,76.127,76.131,76.124,76.131,9240000.0
2008-02-28 00:36:00,76.164,76.164,76.135,76.135,42020000.0
2008-02-28 00:37:00,76.117,76.117,76.11,76.11,33480000.0
2008-02-28 00:38:00,76.117,76.119,76.117,76.118,47420000.0
2008-02-28 00:39:00,76.138,76.138,76.131,76.132,106760000.0
2008-02-28 00:41:00,76.132,76.134,76.123,76.123,35400000.0
2008-02-28 00:42:00,76.138,76.138,76.129,76.129,52510000.0
2008-02-28 00:43:00,76.118,76.119,76.117,76.118,10190000.0
2008-02-28 00:44:00,76.109,76.109,76.107,76.108,53000000.0
2008-02-28 00:45:00,76.15,76.15,76.083,76.102,51770000.0
2008-02-28 00:46:00,76.09,76.106,76.082,76.106,78150000.0
2008-02-28 00:47:00,76.117,76.125,76.112,76.112,161280000.0
2008-02-28 00:48:00,76.133,76.133,76.103,76.103,61220000.0
2008-02-28 00:49:00,76.108,76.114,76.103,76.103,109390000.0
2008-02-28 00:50:00,76.088,76.094,76.081,76.081,110130000.0
2008-02-28 00:51:00,76.105,76.105,76.085,76.097,89260000.0
2008-02-28 00:54:00,76.137,76.138,76.136,76.138,34990000.0
2008-02-28 00:56:00,76.09,76.096,76.09,76.096,28580000.0
2008-02-28 00:57:00,76.129,76.129,76.127,76.128,31450000.0
2008-02-28 00:58:00,76.088,76.089,76.087,76.088,40650000.0
2008-02-28 00:59:00,76.079,76.087,76.079,76.085,58690000.0
2008-02-28 01:00:00,76.115,76.115,76.101,76.108,98890000.0
2008-02-28 01:01:00,76.098,76.106,76.092,76.106,82770000.0
2008-02-28 01:02:00,76.101,76.107,76.1,76.106,70250000.0
2008-02-28 01:03:00,76.145,76.145,76.106,76.112,71120000.0
2008-02-28 01:04:00,76.118,76.12,76.114,76.117,132120000.0
2008-02-28 01:05:00,76.124,76.129,76.117,76.122,132240000.0
2008-02-28 01:06:00,76.144,76.144,76.125,76.129,143530000.0
2008-02-28 01:07:00,76.12,76.127,76.117,76.127,114920000.0
2008-02-28 01:09:00,76.165,76.165,76.148,76.149,82830000.0
2008-02-28 01:10:00,76.159,76.16,76.157,76.159,75230000.0
2008-02-28 01:11:00,76.171,76.178,76.171,76.176,73890000.0
2008-02-28 01:12:00,76.196,76.199,76.191,76.191,76530000.0
2008-02-28 01:13:00,76.179,76.19,76.179,76.18,63350000.0
2008-02-28 01:14:00,76.186,76.188,76.186,76.188,42910000.0
2008-02-28 01:15:00,76.214,76.214,76.181,76.181,67990000.0
2008-02-28 01:16:00,76.185,76.185,76.17,76.17,99580000.0
2008-02-28 01:17:00,76.175,76.177,76.169,76.169,105890000.0
2008-02-28 01:18:00,76.18,76.18,76.137,76.149,111180000.0
2008-02-28 01:19:00,76.157,76.16,76.157,76.159,83280000.0
2008-02-28 01:21:00,76.174,76.175,76.168,76.168,81340000.0
2008-02-28 01:22:00,76.175,76.176,76.168,76.168,64290000.0
2008-02-28 01:23:00,76.176,76.176,76.171,76.172,53850000.0
2008-02-28 01:24:00,76.201,76.201,76.176,76.176,103450000.0
2008-02-28 01:26:00,76.157,76.159,76.156,76.158,76860000.0
2008-02-28 01:27:00,76.183,76.183,76.151,76.151,67870000.0
2008-02-28 01:28:00,76.157,76.157,76.149,76.149,78340000.0
2008-02-28 01:29:00,76.137,76.141,76.137,76.139,81430000.0
2008-02-28 01:30:00,76.165,76.165,76.132,76.132,42760000.0
2008-02-28 01:31:00,76.137,76.137,76.129,76.137,64560000.0
2008-02-28 01:32:00,76.147,76.147,76.14,76.141,89100000.0
2008-02-28 01:33:00,76.178,76.178,76.151,76.151,97810000.0
2008-02-28 01:34:00,76.138,76.139,76.136,76.138,88500000.0
2008-02-28 01:35:00,76.148,76.148,76.14,76.14,54770000.0
2008-02-28 01:36:00,76.178,76.18,76.177,76.177,86400000.0
2008-02-28 01:37:00,76.144,76.144,76.131,76.138,63660000.0
2008-02-28 01:38:00,76.125,76.125,76.111,76.111,58550000.0
2008-02-28 01:39:00,76.132,76.132,76.104,76.112,34080000.0
2008-02-28 01:42:00,76.138,76.14,76.134,76.136,102200000.0
2008-02-28 01:43:00,76.115,76.119,76.115,76.119,75620000.0
2008-02-28 01:44:00,76.131,76.136,76.131,76.131,125020000.0
2008-02-28 01:45:00,76.155,76.155,76.123,76.123,58730000.0
2008-02-28 01:46:00,76.126,76.127,76.119,76.119,123960000.0
2008-02-28 01:48:00,76.142,76.142,76.123,76.128,90070000.0
2008-02-28 01:49:00,76.116,76.123,76.11,76.117,108280000.0
2008-02-28 01:50:00,76.126,76.134,76.123,76.134,118040000.0
2008-02-28 01:51:00,76.156,76.156,76.104,76.104,59730000.0
2008-02-28 01:52:00,76.109,76.117,76.109,76.115,129710000.0
2008-02-28 01:53:00,76.108,76.116,76.108,76.116,95480000.0
2008-02-28 01:54:00,76.134,76.134,76.114,76.114,71100000.0
2008-02-28 01:55:00,76.118,76.119,76.112,76.113,42770000.0
2008-02-28 01:56:00,76.109,76.118,76.108,76.118,151330000.0
2008-02-28 01:57:00,76.139,76.14,76.135,76.135,126650000.0
2008-02-28 01:58:00,76.125,76.134,76.122,76.129,111710000.0
2008-02-28 02:00:00,76.182,76.182,76.149,76.15,12440000.0
2008-02-28 02:01:00,76.137,76.148,76.137,76.14,67700000.0
2008-02-28 02:02:00,76.13,76.134,76.122,76.129,124060000.0
2008-02-28 02:03:00,76.146,76.146,76.141,76.141,54330000.0
2008-02-28 02:04:00,76.125,76.125,76.11,76.11,129220000.0
2008-02-28 02:05:00,76.121,76.128,76.112,76.112,106240000.0
2008-02-28 02:06:00,76.129,76.129,76.087,76.087,100290000.0
2008-02-28 02:07:00,76.087,76.087,76.078,76.078,125030000.0
2008-02-28 02:08:00,76.069,76.078,76.068,76.074,126290000.0
2008-02-28 02:09:00,76.094,76.094,76.073,76.073,64630000.0
2008-02-28 02:10:00,76.077,76.092,76.065,76.084,139670000.0
2008-02-28 02:11:00,76.096,76.105,76.084,76.097,116910000.0
2008-02-28 02:12:00,76.124,76.124,76.097,76.11,73910000.0
2008-02-28 02:13:00,76.116,76.116,76.098,76.098,50180000.0
2008-02-28 02:14:00,76.103,76.103,76.074,76.074,164080000.0
2008-02-28 02:15:00,76.096,76.096,76.081,76.091,149580000.0
2008-02-28 02:17:00,76.109,76.116,76.109,76.11,80930000.0
2008-02-28 02:18:00,76.129,76.129,76.105,76.105,6580000.0
2008-02-28 02:19:00,76.106,76.106,76.098,76.098,62220000.0
2008-02-28 02:20:00,76.108,76.113,76.103,76.113,124850000.0
2008-02-28 02:21:00,76.145,76.145,76.125,76.132,112050000.0
2008-02-28 02:22:00,76.121,76.136,76.121,76.136,98560000.0
2008-02-28 02:24:00,76.156,76.16,76.154,76.157,134400000.0
2008-02-28 02:26:00,76.128,76.13,76.125,76.126,149330000.0
2008-02-28 02:27:00,76.163,76.163,76.132,76.132,131760000.0
2008-02-28 02:28:00,76.119,76.121,76.116,76.119,95630000.0
2008-02-28 02:30:00,76.141,76.141,76.115,76.119,161290000.0
2008-02-28 02:33:00,76.148,76.151,76.147,76.148,88950000.0
2008-02-28 02:34:00,76.108,76.108,76.108,76.108,1320000.0
2008-02-28 02:36:00,76.12,76.122,76.093,76.093,62470000.0
2008-02-28 02:38:00,76.095,76.098,76.09,76.097,122770000.0
2008-02-28 02:39:00,76.117,76.117,76.104,76.107,81920000.0
2008-02-28 02:41:00,76.12,76.126,76.12,76.12,154880000.0
2008-02-28 02:42:00,76.144,76.144,76.118,76.118,150820000.0
2008-02-28 02:43:00,76.125,76.131,76.124,76.129,123240000.0
2008-02-28 02:44:00,76.119,76.128,76.119,76.126,83470000.0
2008-02-28 02:45:00,76.138,76.138,76.129,76.129,3570000.0
2008-02-28 02:46:00,76.11,76.116,76.11,76.116,7320000.0
2008-02-28 02:47:00,76.102,76.109,76.093,76.107,114380000.0
2008-02-28 02:48:00,76.123,76.124,76.106,76.118,84260000.0
2008-02-28 02:49:00,76.121,76.121,76.109,76.109,11090000.0
2008-02-28 02:50:00,76.097,76.104,76.092,76.099,167500000.0
2008-02-28 02:51:00,76.123,76.123,76.09,76.09,154090000.0
2008-02-28 02:52:00,76.077,76.093,76.077,76.089,123250000.0
2008-02-28 02:53:00,76.078,76.088,76.078,76.088,86340000.0
2008-02-28 02:54:00,76.112,76.112,76.093,76.103,17100000.0
2008-02-28 02:55:00,76.12,76.124,76.113,76.114,18780000.0
2008-02-28 02:56:00,76.124,76.124,76.112,76.119,164950000.0
2008-02-28 02:57:00,76.123,76.126,76.113,76.116,157710000.0
2008-02-28 02:58:00,76.106,76.116,76.106,76.116,129130000.0
2008-02-28 02:59:00,76.107,76.114,76.101,76.101,85850000.0
2008-02-28 03:00:00,76.108,76.108,76.096,76.096,4360000.0
2008-02-28 03:01:00,76.086,76.095,76.084,76.095,12620000.0
2008-02-28 03:02:00,76.086,76.094,76.083,76.083,163200000.0
2008-02-28 03:03:00,76.091,76.094,76.074,76.077,146630000.0
2008-02-28 03:04:00,76.082,76.089,76.08,76.088,117720000.0
2008-02-28 03:05:00,76.076,76.078,76.071,76.078,82390000.0
2008-02-28 03:06:00,76.093,76.093,76.083,76.083,4140000.0
2008-02-28 03:07:00,76.057,76.065,76.057,76.065,67810000.0
2008-02-28 03:09:00,76.093,76.093,76.072,76.072,116110000.0
2008-02-28 03:10:00,76.076,76.078,76.067,76.078,80250000.0
2008-02-28 03:11:00,76.089,76.09,76.085,76.085,48740000.0
2008-02-28 03:12:00,76.115,76.115,76.094,76.109,154060000.0
2008-02-28 03:13:00,76.118,76.125,76.112,76.123,156630000.0
2008-02-28 03:14:00,76.116,76.125,76.115,76.121,123650000.0
2008-02-28 03:15:00,76.147,76.152,76.147,76.149,90440000.0
2008-02-28 03:16:00,76.2,76.2,76.145,76.145,5450000.0
2008-02-28 03:17:00,76.215,76.215,76.138,76.151,86330000.0
2008-02-28 03:18:00,76.17,76.17,76.148,76.153,9650000.0
2008-02-28 03:19:00,76.166,76.166,76.161,76.166,14460000.0
2008-02-28 03:20:00,76.158,76.164,76.155,76.164,50060000.0
2008-02-28 03:21:00,76.183,76.183,76.167,76.171,151510000.0
2008-02-28 03:22:00,76.157,76.157,76.148,76.153,156440000.0
2008-02-28 03:23:00,76.164,76.169,76.161,76.161,124850000.0
2008-02-28 03:24:00,76.184,76.184,76.173,76.181,86280000.0
2008-02-28 03:25:00,76.196,76.2,76.196,76.2,5260000.0
2008-02-28 03:26:00,76.196,76.197,76.19,76.192,161860000.0
2008-02-28 03:27:00,76.224,76.224,76.187,76.187,147800000.0
2008-02-28 03:28:00,76.196,76.204,76.192,76.199,121890000.0
2008-02-28 03:29:00,76.209,76.225,76.205,76.216,85890000.0
2008-02-28 03:30:00,76.239,76.239,76.218,76.218,7130000.0
2008-02-28 03:31:00,76.211,76.211,76.194,76.201,129420000.0
2008-02-28 03:32:00,76.189,76.197,76.189,76.19,86140000.0
2008-02-28 03:33:00,76.213,76.213,76.198,76.199,15400000.0
2008-02-28 03:35:00,76.207,76.214,76.202,76.202,82980000.0
2008-02-28 03:36:00,76.208,76.208,76.187,76.187,5640000.0
2008-02-28 03:37:00,76.17,76.185,76.17,76.185,79470000.0
2008-02-28 03:38:00,76.176,76.176,76.166,76.166,52190000.0
2008-02-28 03:39:00,76.193,76.195,76.18,76.18,173090000.0
2008-02-28 03:40:00,76.181,76.188,76.177,76.177,154100000.0
2008-02-28 03:41:00,76.164,76.172,76.164,76.169,120120000.0
2008-02-28 03:42:00,76.194,76.195,76.183,76.195,92630000.0
2008-02-28 03:43:00,76.191,76.194,76.183,76.183,15030000.0
2008-02-28 03:44:00,76.192,76.199,76.192,76.195,49610000.0
2008-02-28 03:45:00,76.214,76.214,76.203,76.203,164160000.0
2008-02-28 03:46:00,76.207,76.208,76.2,76.203,155580000.0
2008-02-28 03:48:00,76.234,76.234,76.215,76.219,79070000.0
2008-02-28 03:49:00,76.206,76.213,76.204,76.211,13770000.0
2008-02-28 03:50:00,76.199,76.208,76.199,76.201,76980000.0
2008-02-28 03:51:00,76.233,76.233,76.223,76.223,2640000.0
2008-02-28 03:52:00,76.203,76.214,76.203,76.214,5530000.0
2008-02-28 03:53:00,76.225,76.225,76.21,76.21,157060000.0
2008-02-28 03:54:00,76.259,76.26,76.255,76.255,138860000.0
2008-02-28 03:55:00,76.197,76.212,76.197,76.209,122670000.0
2008-02-28 03:56:00,76.198,76.207,76.198,76.207,80070000.0
2008-02-28 03:57:00,76.227,76.227,76.21,76.21,4320000.0
2008-02-28 03:58:00,76.197,76.197,76.187,76.187,148100000.0
2008-02-28 03:59:00,76.195,76.198,76.191,76.192,119130000.0
2008-02-28 04:00:00,76.222,76.222,76.193,76.193,86670000.0
2008-02-28 04:02:00,76.181,76.196,76.18,76.196,156940000.0
2008-02-28 04:03:00,76.212,76.212,76.182,76.195,142230000.0
2008-02-28 04:04:00,76.202,76.202,76.178,76.181,120970000.0
2008-02-28 04:05:00,76.188,76.202,76.186,76.199,79540000.0
2008-02-28 04:06:00,76.221,76.221,76.174,76.174,9210000.0
2008-02-28 04:07:00,76.155,76.166,76.155,76.166,119600000.0
2008-02-28 04:08:00,76.184,76.184,76.164,76.164,86840000.0
2008-02-28 04:09:00,76.193,76.193,76.156,76.157,15030000.0
2008-02-28 04:11:00,76.149,76.16,76.149,76.157,80330000.0
2008-02-28 04:12:00,76.173,76.173,76.164,76.164,5440000.0
2008-02-28 04:13:00,76.171,76.171,76.148,76.151,21410000.0
2008-02-28 04:14:00,76.143,76.165,76.143,76.165,83300000.0
2008-02-28 04:15:00,76.156,76.161,76.156,76.161,2820000.0
2008-02-28 04:16:00,76.154,76.176,76.154,76.171,148690000.0
2008-02-28 04:17:00,76.154,76.162,76.154,76.159,128320000.0
2008-02-28 04:18:00,76.185,76.185,76.154,76.177,77260000.0
2008-02-28 04:19:00,76.156,76.17,76.156,76.162,16950000.0
2008-02-28 04:20:00,76.167,76.167,76.16,76.166,113780000.0
2008-02-28 04:21:00,76.181,76.195,76.181,76.194,78820000.0
2008-02-28 04:22:00,76.19,76.203,76.185,76.187,45750000.0
2008-02-28 04:23:00,76.181,76.206,76.181,76.206,159700000.0
2008-02-28 04:24:00,76.195,76.204,76.184,76.195,155990000.0
2008-02-28 04:26:00,76.187,76.191,76.187,76.189,78180000.0
2008-02-28 04:27:00,76.183,76.189,76.166,76.169,15580000.0
2008-02-28 04:28:00,76.176,76.18,76.156,76.174,83730000.0
2008-02-28 04:29:00,76.155,76.157,76.149,76.149,68820000.0
2008-02-28 04:30:00,76.183,76.183,76.143,76.143,65340000.0
2008-02-28 04:31:00,76.148,76.15,76.147,76.149,33710000.0
2008-02-28 04:32:00,76.133,76.152,76.133,76.149,39930000.0
2008-02-28 04:33:00,76.157,76.157,76.142,76.155,46570000.0
2008-02-28 04:34:00,76.146,76.146,76.13,76.13,99420000.0
2008-02-28 04:35:00,76.139,76.164,76.139,76.164,66170000.0
2008-02-28 04:36:00,76.176,76.176,76.136,76.162,122590000.0
2008-02-28 04:37:00,76.176,76.177,76.17,76.177,58270000.0
2008-02-28 04:38:00,76.159,76.165,76.151,76.165,116290000.0
2008-02-28 04:39:00,76.182,76.182,76.153,76.167,107760000.0
2008-02-28 04:40:00,76.174,76.174,76.155,76.161,105250000.0
2008-02-28 04:42:00,76.181,76.181,76.153,76.159,127050000.0
2008-02-28 04:43:00,76.171,76.204,76.166,76.204,60080000.0
2008-02-28 04:44:00,76.183,76.183,76.16,76.16,137500000.0
2008-02-28 04:45:00,76.195,76.195,76.161,76.186,110740000.0
2008-02-28 04:46:00,76.177,76.186,76.161,76.179,77640000.0
2008-02-28 04:47:00,76.171,76.183,76.171,76.175,40450000.0
2008-02-28 04:48:00,76.185,76.197,76.175,76.197,149820000.0
2008-02-28 04:49:00,76.171,76.179,76.17,76.174,139010000.0
2008-02-28 04:51:00,76.192,76.192,76.163,76.163,74490000.0
2008-02-28 04:54:00,76.175,76.179,76.175,76.178,66190000.0
2008-02-28 04:57:00,76.187,76.187,76.155,76.176,47380000.0
2008-02-28 04:58:00,76.166,76.172,76.152,76.162,112020000.0
2008-02-28 05:00:00,76.193,76.197,76.19,76.191,29560000.0
2008-02-28 05:02:00,76.15,76.155,76.15,76.155,13750000.0
2008-02-28 05:03:00,76.189,76.189,76.187,76.189,60330000.0
2008-02-28 05:05:00,76.149,76.15,76.147,76.148,81120000.0
2008-02-28 05:06:00,76.185,76.185,76.152,76.152,146810000.0
2008-02-28 05:07:00,76.163,76.163,76.144,76.148,60600000.0
2008-02-28 05:08:00,76.169,76.169,76.165,76.168,108220000.0
2008-02-28 05:09:00,76.162,76.162,76.143,76.151,100990000.0
2008-02-28 05:10:00,76.141,76.153,76.136,76.148,96900000.0
2008-02-28 05:11:00,76.122,76.126,76.122,76.125,77250000.0
2008-02-28 05:12:00,76.158,76.158,76.12,76.127,39150000.0
2008-02-28 05:13:00,76.142,76.164,76.142,76.149,32430000.0
2008-02-28 05:14:00,76.166,76.167,76.161,76.161,55410000.0
2008-02-28 05:15:00,76.175,76.175,76.124,76.124,28580000.0
2008-02-28 05:16:00,76.138,76.145,76.125,76.13,31460000.0
2008-02-28 05:17:00,76.137,76.137,76.121,76.127,33460000.0
2008-02-28 05:18:00,76.146,76.146,76.124,76.127,63500000.0
2008-02-28 05:19:00,76.143,76.143,76.125,76.127,102650000.0
2008-02-28 05:20:00,76.122,76.143,76.122,76.128,79240000.0
2008-02-28 05:21:00,76.155,76.155,76.122,76.139,68390000.0
2008-02-28 05:22:00,76.129,76.143,76.124,76.138,68960000.0
2008-02-28 05:23:00,76.129,76.145,76.129,76.145,146930000.0
2008-02-28 05:24:00,76.142,76.152,76.122,76.122,127260000.0
2008-02-28 05:25:00,76.125,76.13,76.123,76.126,136390000.0
2008-02-28 05:26:00,76.142,76.174,76.142,76.174,126080000.0
2008-02-28 05:27:00,76.174,76.174,76.154,76.168,58120000.0
2008-02-28 05:28:00,76.14,76.148,76.14,76.146,81430000.0
2008-02-28 05:30:00,76.181,76.181,76.149,76.175,69340000.0
2008-02-28 05:32:00,76.167,76.168,76.159,76.159,76010000.0
2008-02-28 05:33:00,76.204,76.204,76.175,76.188,42300000.0
2008-02-28 05:34:00,76.175,76.175,76.162,76.162,60410000.0
2008-02-28 05:35:00,76.168,76.183,76.163,76.183,115650000.0
2008-02-28 05:36:00,76.184,76.184,76.162,76.176,106180000.0
2008-02-28 05:38:00,76.171,76.188,76.171,76.188,71660000.0
2008-02-28 05:39:00,76.189,76.202,76.175,76.188,75960000.0
2008-02-28 05:40:00,76.188,76.196,76.183,76.196,77410000.0
2008-02-28 05:41:00,76.188,76.203,76.181,76.188,63560000.0
2008-02-28 05:42:00,76.208,76.209,76.207,76.207,45460000.0
2008-02-28 05:43:00,76.196,76.213,76.194,76.213,100770000.0
2008-02-28 05:45:00,76.247,76.249,76.246,76.248,73530000.0
2008-02-28 05:46:00,76.206,76.206,76.2,76.201,63400000.0
2008-02-28 05:47:00,76.188,76.202,76.185,76.19,72050000.0
2008-02-28 05:48:00,76.205,76.205,76.184,76.189,76030000.0
2008-02-28 05:49:00,76.182,76.195,76.181,76.195,45830000.0
2008-02-28 05:50:00,76.188,76.196,76.18,76.196,60200000.0
2008-02-28 05:51:00,76.207,76.209,76.2,76.209,93610000.0
2008-02-28 05:52:00,76.17,76.178,76.17,76.176,93650000.0
2008-02-28 05:53:00,76.196,76.203,76.183,76.203,87350000.0
2008-02-28 05:54:00,76.199,76.207,76.199,76.207,54650000.0
2008-02-28 05:55:00,76.193,76.205,76.193,76.205,78640000.0
2008-02-28 05:56:00,76.202,76.207,76.202,76.207,72790000.0
2008-02-28 05:57:00,76.207,76.207,76.2,76.2,55160000.0
2008-02-28 05:58:00,76.207,76.209,76.207,76.209,29750000.0
2008-02-28 05:59:00,76.198,76.199,76.197,76.198,39120000.0
2008-02-28 06:00:00,76.247,76.247,76.241,76.241,46750000.0
2008-02-28 06:02:00,76.195,76.204,76.195,76.204,63200000.0
2008-02-28 06:03:00,76.201,76.208,76.2,76.208,111390000.0
2008-02-28 06:04:00,76.2,76.206,76.2,76.202,51040000.0
2008-02-28 06:05:00,76.204,76.204,76.177,76.187,123490000.0
2008-02-28 06:06:00,76.209,76.21,76.206,76.209,94560000.0
2008-02-28 06:07:00,76.204,76.204,76.162,76.162,97240000.0
2008-02-28 06:09:00,76.191,76.191,76.168,76.185,118370000.0
2008-02-28 06:10:00,76.176,76.184,76.165,76.184,69290000.0
2008-02-28 06:11:00,76.182,76.201,76.182,76.193,124020000.0
2008-02-28 06:12:00,76.204,76.204,76.178,76.181,105070000.0
2008-02-28 06:13:00,76.197,76.206,76.182,76.19,70960000.0
2008-02-28 06:14:00,76.179,76.197,76.179,76.185,46280000.0
2008-02-28 06:15:00,76.246,76.246,76.185,76.195,164320000.0
2008-02-28 06:16:00,76.2,76.212,76.194,76.205,148000000.0
2008-02-28 06:17:00,76.194,76.201,76.191,76.191,114400000.0
2008-02-28 06:18:00,76.211,76.211,76.188,76.201,78370000.0
2008-02-28 06:19:00,76.211,76.211,76.196,76.204,12220000.0
2008-02-28 06:21:00,76.215,76.215,76.184,76.209,53580000.0
2008-02-28 06:22:00,76.19,76.197,76.188,76.188,131280000.0
2008-02-28 06:23:00,76.196,76.196,76.181,76.189,110490000.0
2008-02-28 06:24:00,76.212,76.213,76.195,76.207,94380000.0
2008-02-28 06:25:00,76.198,76.211,76.191,76.191,118280000.0
2008-02-28 06:26:00,76.2,76.214,76.2,76.214,133000000.0
2008-02-28 06:27:00,76.223,76.225,76.212,76.212,69410000.0
2008-02-28 06:28:00,76.213,76.213,76.167,76.171,141170000.0
2008-02-28 06:29:00,76.18,76.208,76.171,76.171,103650000.0
2008-02-28 06:30:00,76.204,76.204,76.165,76.188,75660000.0
2008-02-28 06:31:00,76.18,76.186,76.18,76.185,42460000.0
2008-02-28 06:33:00,76.213,76.213,76.18,76.18,144020000.0
2008-02-28 06:34:00,76.184,76.191,76.184,76.189,120670000.0
2008-02-28 06:35:00,76.179,76.186,76.178,76.18,84060000.0
2008-02-28 06:36:00,76.2,76.2,76.195,76.195,3570000.0
2008-02-28 06:38:00,76.18,76.185,76.179,76.179,64780000.0
2008-02-28 06:39:00,76.204,76.204,76.191,76.191,71580000.0
2008-02-28 06:42:00,76.216,76.22,76.213,76.217,135850000.0
2008-02-28 06:45:00,76.277,76.277,76.27,76.27,82230000.0
2008-02-28 06:47:00,76.181,76.187,76.18,76.186,71060000.0
2008-02-28 06:48:00,76.218,76.222,76.217,76.219,73750000.0
2008-02-28 06:49:00,76.2,76.211,76.192,76.192,66730000.0
2008-02-28 06:50:00,76.196,76.198,76.19,76.19,41060000.0
2008-02-28 06:51:00,76.256,76.256,76.25,76.25,65200000.0
2008-02-28 06:53:00,76.179,76.185,76.179,76.185,99750000.0
2008-02-28 06:54:00,76.205,76.211,76.194,76.204,108940000.0
2008-02-28 06:57:00,76.2,76.214,76.2,76.214,69510000.0
2008-02-28 06:58:00,76.189,76.205,76.189,76.205,61470000.0
2008-02-28 06:59:00,76.203,76.213,76.203,76.21,42690000.0
2008-02-28 07:00:00,76.235,76.237,76.229,76.236,98420000.0
2008-02-28 07:03:00,76.233,76.242,76.216,76.216,60170000.0
2008-02-28 07:04:00,76.22,76.233,76.212,76.233,72060000.0
2008-02-28 07:05:00,76.216,76.219,76.212,76.217,79530000.0
2008-02-28 07:06:00,76.234,76.234,76.214,76.214,40810000.0
2008-02-28 07:07:00,76.198,76.207,76.198,76.207,58940000.0
2008-02-28 07:08:00,76.231,76.238,76.23,76.238,91580000.0
2008-02-28 07:09:00,76.232,76.232,76.204,76.204,102510000.0
2008-02-28 07:10:00,76.21,76.236,76.205,76.236,87900000.0
2008-02-28 07:12:00,76.229,76.23,76.227,76.227,83450000.0
2008-02-28 07:13:00,76.22,76.228,76.22,76.22,60940000.0
2008-02-28 07:14:00,76.228,76.228,76.22,76.22,65070000.0
2008-02-28 07:15:00,76.222,76.222,76.182,76.182,32620000.0
2008-02-28 07:16:00,76.185,76.187,76.18,76.187,46560000.0
2008-02-28 07:17:00,76.202,76.216,76.195,76.216,42850000.0
2008-02-28 07:18:00,76.215,76.215,76.187,76.189,86320000.0
2008-02-28 07:19:00,76.194,76.209,76.186,76.186,66320000.0
2008-02-28 07:20:00,76.19,76.198,76.19,76.198,110980000.0
2008-02-28 07:21:00,76.209,76.212,76.197,76.199,55950000.0
2008-02-28 07:22:00,76.228,76.228,76.218,76.218,122860000.0
2008-02-28 07:23:00,76.227,76.227,76.221,76.221,102040000.0
2008-02-28 07:24:00,76.229,76.232,76.227,76.228,95760000.0
2008-02-28 07:25:00,76.221,76.226,76.22,76.225,112410000.0
2008-02-28 07:26:00,76.206,76.216,76.203,76.214,111810000.0
2008-02-28 07:27:00,76.214,76.221,76.196,76.206,61870000.0
2008-02-28 07:28:00,76.198,76.212,76.196,76.204,140420000.0
2008-02-28 07:29:00,76.2,76.213,76.191,76.191,106570000.0
2008-02-28 07:30:00,76.216,76.216,76.194,76.194,73450000.0
2008-02-28 07:31:00,76.179,76.201,76.168,76.201,42470000.0
2008-02-28 07:32:00,76.187,76.189,76.186,76.188,145100000.0
2008-02-28 07:33:00,76.225,76.225,76.188,76.188,134260000.0
2008-02-28 07:34:00,76.174,76.182,76.174,76.179,106560000.0
2008-02-28 07:35:00,76.185,76.191,76.179,76.181,78050000.0
2008-02-28 07:36:00,76.203,76.204,76.203,76.204,2640000.0
2008-02-28 07:37:00,76.192,76.208,76.192,76.194,10900000.0
2008-02-28 07:38:00,76.204,76.211,76.193,76.203,115610000.0
2008-02-28 07:39:00,76.201,76.201,76.177,76.197,64560000.0
2008-02-28 07:40:00,76.181,76.201,76.176,76.186,133350000.0
2008-02-28 07:41:00,76.18,76.204,76.175,76.187,110400000.0
2008-02-28 07:42:00,76.19,76.19,76.153,76.164,76660000.0
2008-02-28 07:43:00,76.18,76.184,76.175,76.183,39670000.0
2008-02-28 07:45:00,76.189,76.189,76.155,76.158,139380000.0
2008-02-28 07:46:00,76.147,76.162,76.145,76.151,110230000.0
2008-02-28 07:47:00,76.172,76.172,76.135,76.167,80520000.0
2008-02-28 07:48:00,76.16,76.16,76.126,76.14,9010000.0
2008-02-28 07:49:00,76.142,76.18,76.135,76.18,104180000.0
2008-02-28 07:50:00,76.176,76.198,76.167,76.167,116600000.0
2008-02-28 07:51:00,76.176,76.176,76.145,76.145,101130000.0
2008-02-28 07:52:00,76.148,76.153,76.144,76.148,95880000.0
2008-02-28 07:53:00,76.141,76.153,76.141,76.151,97430000.0
2008-02-28 07:54:00,76.181,76.183,76.178,76.18,82650000.0
2008-02-28 07:56:00,76.141,76.153,76.141,76.148,124510000.0
2008-02-28 07:57:00,76.175,76.182,76.149,76.182,55210000.0
2008-02-28 07:58:00,76.162,76.168,76.149,76.156,109090000.0
2008-02-28 07:59:00,76.187,76.201,76.165,76.185,90450000.0
2008-02-28 08:00:00,76.198,76.22,76.192,76.199,96630000.0
2008-02-28 08:01:00,76.191,76.214,76.191,76.204,120370000.0
2008-02-28 08:02:00,76.184,76.213,76.184,76.208,97840000.0
2008-02-28 08:03:00,76.226,76.226,76.212,76.212,52040000.0
2008-02-28 08:04:00,76.181,76.201,76.172,76.201,58610000.0
2008-02-28 08:05:00,76.172,76.197,76.172,76.194,77750000.0
2008-02-28 08:06:00,76.196,76.203,76.184,76.19,66200000.0
2008-02-28 08:07:00,76.205,76.205,76.175,76.196,91000000.0
2008-02-28 08:08:00,76.185,76.19,76.162,76.176,61300000.0
2008-02-28 08:09:00,76.17,76.172,76.145,76.172,45440000.0
2008-02-28 08:10:00,76.162,76.179,76.154,76.179,97090000.0
2008-02-28 08:11:00,76.174,76.18,76.174,76.178,87260000.0
2008-02-28 08:12:00,76.174,76.174,76.141,76.166,73480000.0
2008-02-28 08:13:00,76.149,76.171,76.144,76.144,50700000.0
2008-02-28 08:14:00,76.166,76.166,76.145,76.163,48920000.0
2008-02-28 08:15:00,76.165,76.166,76.16,76.16,60570000.0
2008-02-28 08:16:00,76.136,76.164,76.136,76.164,116960000.0
2008-02-28 08:17:00,76.153,76.165,76.134,76.165,108770000.0
2008-02-28 08:18:00,76.179,76.181,76.174,76.177,105220000.0
2008-02-28 08:19:00,76.15,76.164,76.134,76.153,105450000.0
2008-02-28 08:20:00,76.129,76.162,76.129,76.162,90730000.0
2008-02-28 08:21:00,76.159,76.16,76.156,76.156,53030000.0
2008-02-28 08:23:00,76.149,76.171,76.149,76.158,65370000.0
2008-02-28 08:24:00,76.181,76.181,76.148,76.15,59830000.0
2008-02-28 08:25:00,76.173,76.173,76.14,76.156,45160000.0
2008-02-28 08:26:00,76.148,76.161,76.134,76.152,91480000.0
2008-02-28 08:27:00,76.174,76.174,76.124,76.167,122780000.0
2008-02-28 08:28:00,76.142,76.171,76.142,76.163,144660000.0
2008-02-28 08:29:00,76.155,76.163,76.137,76.163,104460000.0
2008-02-28 08:30:00,76.151,76.151,76.108,76.136,88660000.0
2008-02-28 08:31:00,76.113,76.144,76.113,76.144,104000000.0
2008-02-28 08:32:00,76.128,76.139,76.112,76.135,103710000.0
2008-02-28 08:33:00,76.149,76.149,76.137,76.138,153340000.0
2008-02-28 08:34:00,76.104,76.145,76.104,76.145,86000000.0
2008-02-28 08:35:00,76.111,76.131,76.111,76.126,58130000.0
2008-02-28 08:36:00,76.151,76.151,76.101,76.132,55190000.0
2008-02-28 08:37:00,76.12,76.139,76.12,76.121,112640000.0
2008-02-28 08:38:00,76.109,76.135,76.109,76.135,180210000.0
2008-02-28 08:39:00,76.123,76.123,76.089,76.089,144250000.0
2008-02-28 08:40:00,76.101,76.121,76.095,76.103,93950000.0
2008-02-28 08:41:00,76.122,76.132,76.118,76.121,83040000.0
2008-02-28 08:42:00,76.143,76.16,76.141,76.16,92750000.0
2008-02-28 08:43:00,76.133,76.166,76.133,76.15,101290000.0
2008-02-28 08:44:00,76.157,76.168,76.146,76.146,111140000.0
2008-02-28 08:45:00,76.177,76.184,76.139,76.149,158780000.0
2008-02-28 08:46:00,76.134,76.158,76.121,76.128,101550000.0
2008-02-28 08:47:00,76.119,76.146,76.119,76.123,138020000.0
2008-02-28 08:48:00,76.148,76.157,76.13,76.156,115060000.0
2008-02-28 08:49:00,76.149,76.165,76.139,76.152,112890000.0
2008-02-28 08:51:00,76.16,76.172,76.134,76.139,43380000.0
2008-02-28 08:52:00,76.146,76.166,76.135,76.136,103600000.0
2008-02-28 08:53:00,76.141,76.158,76.132,76.132,94430000.0
2008-02-28 08:54:00,76.163,76.166,76.145,76.164,86270000.0
2008-02-28 08:55:00,76.146,76.17,76.145,76.169,87240000.0
2008-02-28 08:56:00,76.154,76.169,76.142,76.169,62630000.0
2008-02-28 08:57:00,76.182,76.182,76.145,76.158,103510000.0
2008-02-28 08:58:00,76.164,76.164,76.123,76.123,93380000.0
2008-02-28 08:59:00,76.135,76.15,76.114,76.142,80900000.0
2008-02-28 09:00:00,76.161,76.171,76.134,76.153,89060000.0
2008-02-28 09:01:00,76.123,76.141,76.123,76.128,76670000.0
2008-02-28 09:02:00,76.12,76.142,76.12,76.128,99380000.0
2008-02-28 09:03:00,76.148,76.161,76.13,76.13,103240000.0
2008-02-28 09:04:00,76.141,76.141,76.115,76.134,92390000.0
2008-02-28 09:05:00,76.123,76.141,76.116,76.135,63000000.0
2008-02-28 09:06:00,76.129,76.13,76.128,76.129,35580000.0
2008-02-28 09:07:00,76.126,76.131,76.107,76.107,84280000.0
2008-02-28 09:08:00,76.094,76.131,76.085,76.085,80060000.0
2008-02-28 09:09:00,76.103,76.103,76.081,76.1,58800000.0
2008-02-28 09:10:00,76.095,76.113,76.085,76.09,98490000.0
2008-02-28 09:11:00,76.107,76.136,76.103,76.117,117230000.0
2008-02-28 09:12:00,76.123,76.137,76.103,76.134,74210000.0
2008-02-28 09:13:00,76.112,76.144,76.112,76.144,84560000.0
2008-02-28 09:15:00,76.143,76.143,76.12,76.12,94150000.0
2008-02-28 09:16:00,76.128,76.142,76.124,76.142,111850000.0
2008-02-28 09:17:00,76.112,76.117,76.108,76.116,84600000.0
2008-02-28 09:18:00,76.142,76.142,76.122,76.135,75740000.0
2008-02-28 09:19:00,76.129,76.144,76.121,76.121,35020000.0
2008-02-28 09:20:00,76.106,76.126,76.095,76.097,117260000.0
2008-02-28 09:21:00,76.107,76.107,76.073,76.073,100990000.0
2008-02-28 09:22:00,76.061,76.075,76.049,76.075,116890000.0
2008-02-28 09:23:00,76.07,76.081,76.064,76.068,120700000.0
2008-02-28 09:24:00,76.083,76.087,76.062,76.07,136090000.0
2008-02-28 09:25:00,76.076,76.083,76.052,76.083,101620000.0
2008-02-28 09:26:00,76.06,76.072,76.052,76.065,90990000.0
2008-02-28 09:27:00,76.083,76.084,76.053,76.084,97570000.0
2008-02-28 09:28:00,76.056,76.075,76.05,76.053,70770000.0
2008-02-28 09:29:00,76.067,76.079,76.055,76.069,86560000.0
2008-02-28 09:30:00,76.101,76.101,76.064,76.069,97630000.0
2008-02-28 09:31:00,76.05,76.07,76.037,76.064,66200000.0
2008-02-28 09:32:00,76.06,76.09,76.047,76.06,69000000.0
2008-02-28 09:33:00,76.094,76.109,76.055,76.103,86550000.0
2008-02-28 09:34:00,76.099,76.113,76.085,76.089,91340000.0
2008-02-28 09:35:00,76.1,76.112,76.095,76.112,106890000.0
2008-02-28 09:36:00,76.102,76.102,76.083,76.083,69800000.0
2008-02-28 09:37:00,76.089,76.09,76.072,76.081,79730000.0
2008-02-28 09:38:00,76.073,76.095,76.073,76.095,114090000.0
2008-02-28 09:39:00,76.109,76.109,76.106,76.107,96270000.0
2008-02-28 09:40:00,76.091,76.113,76.088,76.113,86110000.0
2008-02-28 09:41:00,76.096,76.112,76.076,76.112,73860000.0
2008-02-28 09:42:00,76.113,76.113,76.085,76.087,69840000.0
2008-02-28 09:43:00,76.078,76.114,76.078,76.089,82990000.0
2008-02-28 09:44:00,76.083,76.111,76.083,76.093,60230000.0
2008-02-28 09:45:00,76.121,76.136,76.101,76.11,115860000.0
2008-02-28 09:46:00,76.093,76.116,76.079,76.11,92090000.0
2008-02-28 09:47:00,76.078,76.111,76.078,76.111,109480000.0
2008-02-28 09:48:00,76.117,76.13,76.097,76.108,63930000.0
2008-02-28 09:49:00,76.104,76.113,76.102,76.102,57660000.0
2008-02-28 09:50:00,76.111,76.132,76.108,76.111,85070000.0
2008-02-28 09:51:00,76.129,76.137,76.102,76.102,131400000.0
2008-02-28 09:52:00,76.107,76.131,76.098,76.117,127820000.0
2008-02-28 09:53:00,76.076,76.095,76.055,76.095,88100000.0
2008-02-28 09:54:00,76.089,76.11,76.084,76.087,84240000.0
2008-02-28 09:55:00,76.1,76.12,76.094,76.094,101770000.0
2008-02-28 09:56:00,76.081,76.097,76.081,76.089,124170000.0
2008-02-28 09:57:00,76.109,76.109,76.076,76.089,86090000.0
2008-02-28 09:58:00,76.1,76.106,76.093,76.106,54740000.0
2008-02-28 09:59:00,76.097,76.112,76.081,76.095,37290000.0
2008-02-28 10:00:00,76.124,76.129,76.086,76.098,53710000.0
2008-02-28 10:01:00,76.094,76.112,76.084,76.093,86060000.0
2008-02-28 10:02:00,76.08,76.102,76.066,76.078,66080000.0
2008-02-28 10:03:00,76.105,76.105,76.061,76.08,69340000.0
2008-02-28 10:04:00,76.051,76.057,76.051,76.055,82110000.0
2008-02-28 10:05:00,76.083,76.083,76.069,76.069,67920000.0
2008-02-28 10:06:00,76.094,76.129,76.084,76.116,66410000.0
2008-02-28 10:07:00,76.089,76.108,76.07,76.07,94320000.0
2008-02-28 10:08:00,76.061,76.091,76.061,76.083,56530000.0
2008-02-28 10:09:00,76.106,76.107,76.087,76.099,93820000.0
2008-02-28 10:10:00,76.089,76.112,76.085,76.112,73280000.0
2008-02-28 10:11:00,76.088,76.111,76.087,76.111,38780000.0
2008-02-28 10:12:00,76.116,76.119,76.115,76.117,63420000.0
2008-02-28 10:13:00,76.09,76.115,76.083,76.115,72770000.0
2008-02-28 10:14:00,76.089,76.109,76.083,76.083,70110000.0
2008-02-28 10:15:00,76.113,76.113,76.08,76.093,49560000.0
2008-02-28 10:16:00,76.116,76.118,76.103,76.103,76110000.0
2008-02-28 10:17:00,76.118,76.164,76.118,76.164,120060000.0
2008-02-28 10:18:00,76.159,76.17,76.155,76.159,116320000.0
2008-02-28 10:19:00,76.149,76.171,76.144,76.171,59310000.0
2008-02-28 10:20:00,76.149,76.163,76.149,76.159,97650000.0
2008-02-28 10:21:00,76.18,76.18,76.145,76.154,85260000.0
2008-02-28 10:22:00,76.165,76.175,76.151,76.175,92340000.0
2008-02-28 10:23:00,76.142,76.171,76.142,76.144,30290000.0
2008-02-28 10:24:00,76.167,76.171,76.144,76.152,35670000.0
2008-02-28 10:25:00,76.169,76.181,76.166,76.177,38740000.0
2008-02-28 10:26:00,76.172,76.195,76.172,76.184,9950000.0
2008-02-28 10:27:00,76.207,76.207,76.183,76.198,45620000.0
2008-02-28 10:28:00,76.191,76.2,76.175,76.189,55980000.0
2008-02-28 10:29:00,76.168,76.183,76.163,76.179,37670000.0
2008-02-28 10:30:00,76.199,76.202,76.176,76.202,100710000.0
2008-02-28 10:31:00,76.169,76.198,76.169,76.187,75220000.0
2008-02-28 10:32:00,76.161,76.175,76.161,76.168,34130000.0
2008-02-28 10:33:00,76.176,76.203,76.152,76.203,49200000.0
2008-02-28 10:34:00,76.191,76.21,76.183,76.197,61230000.0
2008-02-28 10:35:00,76.187,76.198,76.162,76.185,76500000.0
2008-02-28 10:36:00,76.198,76.2,76.177,76.189,109250000.0
2008-02-28 10:37:00,76.203,76.231,76.188,76.202,82750000.0
2008-02-28 10:38:00,76.213,76.213,76.193,76.193,159770000.0
2008-02-28 10:39:00,76.2,76.21,76.175,76.188,50250000.0
2008-02-28 10:40:00,76.161,76.226,76.161,76.206,72120000.0
2008-02-28 10:41:00,76.202,76.222,76.202,76.209,38930000.0
2008-02-28 10:42:00,76.232,76.232,76.201,76.209,31090000.0
2008-02-28 10:43:00,76.24,76.24,76.197,76.202,48990000.0
2008-02-28 10:44:00,76.209,76.231,76.201,76.201,20930000.0
2008-02-28 10:45:00,76.235,76.235,76.191,76.191,24310000.0
2008-02-28 10:46:00,76.204,76.204,76.184,76.19,66780000.0
2008-02-28 10:47:00,76.197,76.197,76.19,76.197,49120000.0
2008-02-28 10:48:00,76.204,76.204,76.191,76.199,55330000.0
2008-02-28 10:49:00,76.204,76.21,76.177,76.181,35740000.0
2008-02-28 10:50:00,76.203,76.203,76.17,76.187,63470000.0
2008-02-28 10:51:00,76.201,76.248,76.201,76.227,29700000.0
2008-02-28 10:52:00,76.232,76.232,76.21,76.217,89340000.0
2008-02-28 10:53:00,76.194,76.214,76.191,76.191,80890000.0
2008-02-28 10:54:00,76.203,76.203,76.168,76.177,50190000.0
2008-02-28 10:55:00,76.162,76.171,76.154,76.171,35570000.0
2008-02-28 10:56:00,76.142,76.162,76.142,76.147,21720000.0
2008-02-28 10:57:00,76.167,76.172,76.146,76.158,39130000.0
2008-02-28 10:58:00,76.149,76.172,76.141,76.141,74070000.0
2008-02-28 10:59:00,76.164,76.182,76.156,76.182,70570000.0
2008-02-28 11:00:00,76.192,76.228,76.189,76.215,32760000.0
2008-02-28 11:01:00,76.225,76.225,76.205,76.225,88060000.0
2008-02-28 11:02:00,76.22,76.232,76.212,76.22,88640000.0
2008-02-28 11:03:00,76.235,76.235,76.206,76.222,50220000.0
2008-02-28 11:04:00,76.194,76.207,76.194,76.207,41770000.0
2008-02-28 11:05:00,76.197,76.199,76.174,76.174,25400000.0
2008-02-28 11:06:00,76.178,76.182,76.164,76.172,79940000.0
2008-02-28 11:07:00,76.177,76.199,76.175,76.193,97270000.0
2008-02-28 11:08:00,76.209,76.223,76.203,76.217,67010000.0
2008-02-28 11:09:00,76.241,76.243,76.222,76.222,76080000.0
2008-02-28 11:10:00,76.226,76.244,76.224,76.244,59420000.0
2008-02-28 11:11:00,76.231,76.243,76.229,76.229,94940000.0
2008-02-28 11:12:00,76.25,76.25,76.223,76.244,75160000.0
2008-02-28 11:13:00,76.232,76.237,76.218,76.237,76190000.0
2008-02-28 11:14:00,76.224,76.243,76.213,76.243,71350000.0
2008-02-28 11:15:00,76.24,76.24,76.213,76.213,130740000.0
2008-02-28 11:16:00,76.217,76.22,76.216,76.218,111610000.0
2008-02-28 11:17:00,76.201,76.231,76.201,76.217,98500000.0
2008-02-28 11:18:00,76.228,76.231,76.203,76.203,105150000.0
2008-02-28 11:19:00,76.217,76.236,76.205,76.205,72650000.0
2008-02-28 11:20:00,76.209,76.216,76.209,76.211,80140000.0
2008-02-28 11:21:00,76.206,76.208,76.183,76.183,109790000.0
2008-02-28 11:22:00,76.185,76.2,76.176,76.18,65700000.0
2008-02-28 11:23:00,76.171,76.182,76.151,76.151,88450000.0
2008-02-28 11:24:00,76.17,76.17,76.133,76.147,73320000.0
2008-02-28 11:25:00,76.117,76.128,76.117,76.128,81180000.0
2008-02-28 11:26:00,76.165,76.165,76.149,76.149,71150000.0
2008-02-28 11:27:00,76.138,76.142,76.137,76.139,65920000.0
2008-02-28 11:28:00,76.148,76.175,76.148,76.175,97240000.0
2008-02-28 11:29:00,76.157,76.157,76.149,76.149,66240000.0
2008-02-28 11:30:00,76.185,76.185,76.148,76.177,115890000.0
2008-02-28 11:31:00,76.143,76.16,76.135,76.135,70980000.0
2008-02-28 11:32:00,76.143,76.171,76.143,76.153,129190000.0
2008-02-28 11:33:00,76.176,76.176,76.135,76.135,90850000.0
2008-02-28 11:34:00,76.147,76.171,76.147,76.159,87660000.0
2008-02-28 11:35:00,76.152,76.17,76.144,76.144,80470000.0
2008-02-28 11:36:00,76.164,76.171,76.148,76.161,90170000.0
2008-02-28 11:37:00,76.17,76.17,76.141,76.141,89330000.0
2008-02-28 11:38:00,76.15,76.165,76.128,76.165,33630000.0
2008-02-28 11:39:00,76.162,76.197,76.159,76.186,51160000.0
2008-02-28 11:40:00,76.181,76.195,76.175,76.18,67050000.0
2008-02-28 11:41:00,76.169,76.17,76.144,76.144,61040000.0
2008-02-28 11:42:00,76.162,76.173,76.151,76.16,117510000.0
2008-02-28 11:43:00,76.173,76.195,76.166,76.193,133920000.0
2008-02-28 11:44:00,76.182,76.196,76.167,76.186,44840000.0
2008-02-28 11:45:00,76.203,76.203,76.17,76.2,55930000.0
2008-02-28 11:46:00,76.17,76.232,76.17,76.232,73650000.0
2008-02-28 11:47:00,76.244,76.247,76.241,76.247,99140000.0
2008-02-28 11:48:00,76.249,76.254,76.225,76.232,40290000.0
2008-02-28 11:49:00,76.216,76.224,76.205,76.217,67340000.0
2008-02-28 11:50:00,76.212,76.241,76.207,76.237,38550000.0
2008-02-28 11:51:00,76.232,76.239,76.207,76.216,76010000.0
2008-02-28 11:52:00,76.227,76.244,76.218,76.22,81500000.0
2008-02-28 11:53:00,76.23,76.254,76.222,76.222,50500000.0
2008-02-28 11:54:00,76.244,76.244,76.221,76.221,59730000.0
2008-02-28 11:55:00,76.212,76.25,76.212,76.24,60490000.0
2008-02-28 11:56:00,76.233,76.258,76.233,76.246,45450000.0
2008-02-28 11:57:00,76.266,76.268,76.265,76.266,42570000.0
2008-02-28 11:58:00,76.25,76.272,76.24,76.24,74560000.0
2008-02-28 11:59:00,76.249,76.263,76.234,76.24,91180000.0
2008-02-28 12:00:00,76.263,76.271,76.238,76.252,147970000.0
2008-02-28 12:01:00,76.233,76.269,76.233,76.25,82580000.0
2008-02-28 12:02:00,76.259,76.259,76.237,76.249,81110000.0
2008-02-28 12:03:00,76.261,76.261,76.234,76.242,43100000.0
2008-02-28 12:04:00,76.234,76.262,76.222,76.224,28690000.0
2008-02-28 12:05:00,76.233,76.27,76.23,76.248,48480000.0
2008-02-28 12:06:00,76.244,76.244,76.224,76.224,113540000.0
2008-02-28 12:07:00,76.213,76.251,76.19,76.251,104700000.0
2008-02-28 12:08:00,76.244,76.268,76.227,76.249,31950000.0
2008-02-28 12:09:00,76.233,76.264,76.233,76.248,47810000.0
2008-02-28 12:10:00,76.244,76.272,76.244,76.272,10710000.0
2008-02-28 12:11:00,76.261,76.283,76.256,76.283,54050000.0
2008-02-28 12:12:00,76.283,76.283,76.25,76.253,51580000.0
2008-02-28 12:13:00,76.262,76.262,76.232,76.248,82580000.0
2008-02-28 12:14:00,76.241,76.261,76.234,76.234,154700000.0
2008-02-28 12:15:00,76.266,76.272,76.238,76.272,61860000.0
2008-02-28 12:16:00,76.252,76.266,76.252,76.266,107800000.0
2008-02-28 12:17:00,76.259,76.271,76.248,76.25,102640000.0
2008-02-28 12:18:00,76.275,76.275,76.236,76.241,86740000.0
2008-02-28 12:19:00,76.249,76.258,76.237,76.247,74210000.0
2008-02-28 12:20:00,76.224,76.268,76.224,76.268,39680000.0
2008-02-28 12:21:00,76.271,76.287,76.247,76.268,32170000.0
2008-02-28 12:22:00,76.26,76.267,76.26,76.26,57840000.0
2008-02-28 12:23:00,76.252,76.29,76.252,76.278,28790000.0
2008-02-28 12:24:00,76.284,76.284,76.258,76.268,34970000.0
2008-02-28 12:25:00,76.257,76.272,76.246,76.26,38690000.0
2008-02-28 12:26:00,76.262,76.262,76.235,76.247,56620000.0
2008-02-28 12:27:00,76.264,76.27,76.242,76.261,95920000.0
2008-02-28 12:28:00,76.274,76.302,76.274,76.297,86640000.0
2008-02-28 12:29:00,76.259,76.268,76.238,76.248,67100000.0
2008-02-28 12:30:00,76.266,76.266,76.227,76.239,70400000.0
2008-02-28 12:31:00,76.245,76.246,76.237,76.237,144930000.0
2008-02-28 12:32:00,76.243,76.249,76.238,76.245,135850000.0
2008-02-28 12:33:00,76.23,76.23,76.208,76.211,140180000.0
2008-02-28 12:34:00,76.222,76.263,76.217,76.263,117820000.0
2008-02-28 12:35:00,76.25,76.25,76.198,76.212,65310000.0
2008-02-28 12:36:00,76.222,76.24,76.216,76.236,88490000.0
2008-02-28 12:37:00,76.226,76.241,76.214,76.229,73790000.0
2008-02-28 12:38:00,76.204,76.231,76.204,76.211,71730000.0
2008-02-28 12:39:00,76.226,76.236,76.206,76.236,81730000.0
2008-02-28 12:41:00,76.229,76.242,76.223,76.223,50810000.0
2008-02-28 12:42:00,76.245,76.252,76.224,76.238,63680000.0
2008-02-28 12:43:00,76.232,76.263,76.232,76.263,110240000.0
2008-02-28 12:44:00,76.235,76.261,76.235,76.261,109350000.0
2008-02-28 12:45:00,76.273,76.273,76.23,76.24,110280000.0
2008-02-28 12:46:00,76.227,76.244,76.223,76.232,83520000.0
2008-02-28 12:47:00,76.242,76.269,76.242,76.252,72100000.0
2008-02-28 12:48:00,76.273,76.273,76.245,76.265,88390000.0
2008-02-28 12:49:00,76.246,76.268,76.237,76.264,58430000.0
2008-02-28 12:50:00,76.229,76.256,76.226,76.233,48920000.0
2008-02-28 12:51:00,76.241,76.241,76.204,76.22,105680000.0
2008-02-28 12:52:00,76.244,76.244,76.214,76.214,71410000.0
2008-02-28 12:53:00,76.223,76.262,76.223,76.262,70420000.0
2008-02-28 12:54:00,76.261,76.272,76.246,76.26,59540000.0
2008-02-28 12:55:00,76.23,76.244,76.23,76.236,75680000.0
2008-02-28 12:56:00,76.259,76.259,76.229,76.233,86040000.0
2008-02-28 12:57:00,76.255,76.255,76.224,76.229,46710000.0
2008-02-28 12:58:00,76.249,76.257,76.249,76.256,65380000.0
2008-02-28 12:59:00,76.247,76.265,76.236,76.265,88900000.0
2008-02-28 13:00:00,76.264,76.264,76.221,76.221,98760000.0
2008-02-28 13:01:00,76.233,76.233,76.211,76.228,90140000.0
2008-02-28 13:02:00,76.237,76.239,76.231,76.231,53680000.0
2008-02-28 13:03:00,76.224,76.233,76.203,76.224,84890000.0
2008-02-28 13:04:00,76.236,76.236,76.215,76.219,72270000.0
2008-02-28 13:05:00,76.211,76.217,76.208,76.21,60380000.0
2008-02-28 13:06:00,76.235,76.235,76.221,76.221,27500000.0
2008-02-28 13:07:00,76.209,76.217,76.209,76.217,38880000.0
2008-02-28 13:08:00,76.233,76.255,76.233,76.255,43960000.0
2008-02-28 13:09:00,76.264,76.264,76.24,76.24,100040000.0
2008-02-28 13:10:00,76.246,76.26,76.233,76.24,75290000.0
2008-02-28 13:11:00,76.229,76.24,76.224,76.224,111520000.0
2008-02-28 13:12:00,76.237,76.249,76.22,76.22,55270000.0
2008-02-28 13:13:00,76.228,76.231,76.211,76.211,121490000.0
2008-02-28 13:14:00,76.227,76.237,76.223,76.237,100750000.0
2008-02-28 13:15:00,76.245,76.245,76.215,76.218,95660000.0
2008-02-28 13:16:00,76.214,76.234,76.214,76.22,110650000.0
2008-02-28 13:17:00,76.21,76.224,76.208,76.223,114990000.0
2008-02-28 13:18:00,76.223,76.229,76.206,76.227,66080000.0
2008-02-28 13:19:00,76.213,76.214,76.192,76.214,134400000.0
2008-02-28 13:20:00,76.188,76.206,76.188,76.198,106800000.0
2008-02-28 13:21:00,76.215,76.215,76.193,76.214,72620000.0
2008-02-28 13:24:00,76.206,76.206,76.192,76.195,152530000.0
2008-02-28 13:25:00,76.183,76.189,76.173,76.18,126730000.0
2008-02-28 13:26:00,76.191,76.215,76.187,76.215,76830000.0
2008-02-28 13:27:00,76.219,76.223,76.204,76.204,9400000.0
2008-02-28 13:28:00,76.215,76.224,76.197,76.209,122690000.0
2008-02-28 13:29:00,76.195,76.209,76.187,76.189,126300000.0
2008-02-28 13:30:00,76.21,76.21,76.188,76.192,68760000.0
2008-02-28 13:31:00,76.178,76.197,76.16,76.16,142900000.0
2008-02-28 13:32:00,76.171,76.202,76.171,76.198,116890000.0
2008-02-28 13:33:00,76.198,76.202,76.192,76.192,72720000.0
2008-02-28 13:34:00,76.213,76.213,76.189,76.191,49140000.0
2008-02-28 13:35:00,76.179,76.2,76.173,76.189,158750000.0
2008-02-28 13:36:00,76.199,76.2,76.195,76.195,143720000.0
2008-02-28 13:37:00,76.187,76.22,76.184,76.217,123810000.0
2008-02-28 13:38:00,76.229,76.254,76.217,76.254,81060000.0
2008-02-28 13:39:00,76.242,76.258,76.236,76.248,17660000.0
2008-02-28 13:40:00,76.239,76.245,76.233,76.245,24600000.0
2008-02-28 13:41:00,76.21,76.233,76.197,76.197,16520000.0
2008-02-28 13:42:00,76.206,76.219,76.185,76.219,10940000.0
2008-02-28 13:43:00,76.203,76.222,76.2,76.213,12260000.0
2008-02-28 13:44:00,76.192,76.213,76.192,76.213,9390000.0
2008-02-28 13:45:00,76.217,76.232,76.217,76.232,9250000.0
2008-02-28 13:46:00,76.206,76.217,76.201,76.215,17100000.0
2008-02-28 13:47:00,76.223,76.223,76.192,76.192,17090000.0
2008-02-28 13:48:00,76.215,76.221,76.205,76.208,22600000.0
2008-02-28 13:49:00,76.204,76.215,76.199,76.208,21270000.0
2008-02-28 13:50:00,76.197,76.217,76.193,76.209,20510000.0
2008-02-28 13:51:00,76.199,76.205,76.185,76.205,14080000.0
2008-02-28 13:52:00,76.174,76.188,76.174,76.187,18870000.0
2008-02-28 13:53:00,76.182,76.2,76.182,76.183,16190000.0
2008-02-28 13:54:00,76.199,76.202,76.179,76.202,13710000.0
2008-02-28 13:55:00,76.163,76.183,76.163,76.18,16190000.0
2008-02-28 13:56:00,76.149,76.149,76.139,76.139,12700000.0
2008-02-28 13:57:00,76.144,76.169,76.144,76.158,29790000.0
2008-02-28 13:58:00,76.16,76.184,76.16,76.184,15340000.0
2008-02-28 13:59:00,76.161,76.175,76.153,76.153,11880000.0
2008-02-28 14:00:00,76.193,76.193,76.15,76.154,11650000.0
2008-02-28 14:01:00,76.155,76.178,76.155,76.178,5640000.0
2008-02-28 14:02:00,76.168,76.176,76.167,76.176,21960000.0
2008-02-28 14:03:00,76.18,76.18,76.152,76.152,10930000.0
2008-02-28 14:04:00,76.165,76.178,76.156,76.178,16240000.0
2008-02-28 14:05:00,76.172,76.185,76.168,76.185,12430000.0
2008-02-28 14:06:00,76.186,76.2,76.186,76.2,9390000.0
2008-02-28 14:08:00,76.181,76.203,76.181,76.203,19950000.0
2008-02-28 14:09:00,76.188,76.188,76.171,76.179,14100000.0
2008-02-28 14:11:00,76.187,76.187,76.178,76.178,31620000.0
2008-02-28 14:12:00,76.159,76.165,76.153,76.165,13000000.0
2008-02-28 14:13:00,76.137,76.153,76.132,76.153,9960000.0
2008-02-28 14:15:00,76.16,76.16,76.117,76.123,13540000.0
2008-02-28 14:16:00,76.112,76.142,76.112,76.142,12600000.0
2008-02-28 14:17:00,76.127,76.127,76.113,76.12,21840000.0
2008-02-28 14:18:00,76.146,76.146,76.133,76.133,15630000.0
2008-02-28 14:19:00,76.118,76.125,76.115,76.125,15150000.0
2008-02-28 14:20:00,76.125,76.132,76.106,76.129,15070000.0
2008-02-28 14:21:00,76.123,76.143,76.118,76.143,12030000.0
2008-02-28 14:22:00,76.127,76.127,76.115,76.126,20140000.0
2008-02-28 14:23:00,76.118,76.119,76.116,76.119,10710000.0
2008-02-28 14:24:00,76.143,76.143,76.119,76.119,112840000.0
2008-02-28 14:25:00,76.124,76.154,76.124,76.154,111860000.0
2008-02-28 14:26:00,76.168,76.172,76.155,76.155,13760000.0
2008-02-28 14:27:00,76.159,76.186,76.145,76.173,36550000.0
2008-02-28 14:28:00,76.177,76.191,76.159,76.159,16380000.0
2008-02-28 14:29:00,76.156,76.165,76.149,76.15,17090000.0
2008-02-28 14:30:00,76.166,76.177,76.15,76.161,12100000.0
2008-02-28 14:31:00,76.147,76.155,76.147,76.151,9960000.0
2008-02-28 14:32:00,76.154,76.154,76.124,76.135,8870000.0
2008-02-28 14:33:00,76.131,76.141,76.123,76.127,19540000.0
2008-02-28 14:34:00,76.118,76.118,76.108,76.116,9030000.0
2008-02-28 14:35:00,76.129,76.129,76.073,76.078,78230000.0
2008-02-28 14:36:00,76.096,76.108,76.052,76.052,11830000.0
2008-02-28 14:37:00,76.07,76.072,76.047,76.058,80750000.0
2008-02-28 14:38:00,76.065,76.073,76.057,76.067,18450000.0
2008-02-28 14:39:00,76.084,76.085,76.062,76.062,25070000.0
2008-02-28 14:40:00,76.065,76.091,76.049,76.091,69200000.0
2008-02-28 14:41:00,76.073,76.084,76.073,76.079,9030000.0
2008-02-28 14:42:00,76.083,76.085,76.07,76.08,91960000.0
2008-02-28 14:43:00,76.083,76.089,76.075,76.076,12600000.0
2008-02-28 14:44:00,76.08,76.108,76.08,76.104,10530000.0
2008-02-28 14:45:00,76.115,76.119,76.095,76.095,102130000.0
2008-02-28 14:46:00,76.081,76.092,76.071,76.076,71220000.0
2008-02-28 14:47:00,76.1,76.109,76.077,76.095,16430000.0
2008-02-28 14:48:00,76.09,76.091,76.07,76.07,70380000.0
2008-02-28 14:49:00,76.062,76.082,76.062,76.08,9810000.0
2008-02-28 14:50:00,76.074,76.074,76.052,76.054,10980000.0
2008-02-28 14:51:00,76.068,76.069,76.057,76.068,12210000.0
2008-02-28 14:52:00,76.054,76.056,76.048,76.056,16750000.0
2008-02-28 14:53:00,76.076,76.087,76.063,76.067,15820000.0
2008-02-28 14:54:00,76.094,76.094,76.067,76.088,14500000.0
2008-02-28 14:55:00,76.069,76.093,76.068,76.093,84200000.0
2008-02-28 14:56:00,76.066,76.082,76.057,76.065,13520000.0
2008-02-28 14:57:00,76.082,76.094,76.063,76.094,46590000.0
2008-02-28 14:58:00,76.086,76.109,76.086,76.109,11080000.0
2008-02-28 14:59:00,76.076,76.108,76.074,76.098,13230000.0
2008-02-28 15:00:00,76.114,76.114,76.094,76.105,17080000.0
2008-02-28 15:01:00,76.097,76.104,76.083,76.102,103740000.0
2008-02-28 15:02:00,76.094,76.094,76.054,76.054,23930000.0
2008-02-28 15:03:00,76.057,76.07,76.043,76.043,20710000.0
2008-02-28 15:04:00,76.043,76.064,76.035,76.035,17870000.0
2008-02-28 15:05:00,76.053,76.08,76.047,76.063,74520000.0
2008-02-28 15:06:00,76.045,76.046,76.019,76.046,8310000.0
2008-02-28 15:07:00,76.041,76.041,75.989,75.992,48320000.0
2008-02-28 15:08:00,76.002,76.042,75.999,76.041,13530000.0
2008-02-28 15:09:00,76.036,76.052,76.027,76.045,11490000.0
2008-02-28 15:10:00,76.038,76.043,76.027,76.032,13420000.0
2008-02-28 15:11:00,76.003,76.019,75.968,76.019,129100000.0
2008-02-28 15:12:00,76.014,76.036,76.008,76.036,9850000.0
2008-02-28 15:13:00,76.025,76.03,76.003,76.022,20370000.0
2008-02-28 15:14:00,76.032,76.043,76.022,76.033,12200000.0
2008-02-28 15:15:00,76.054,76.054,76.015,76.015,11640000.0
2008-02-28 15:16:00,76.001,76.042,75.999,76.026,130310000.0
2008-02-28 15:17:00,76.049,76.068,76.013,76.013,87420000.0
2008-02-28 15:18:00,76.028,76.048,76.011,76.021,66090000.0
2008-02-28 15:19:00,76.035,76.071,76.035,76.052,16790000.0
2008-02-28 15:20:00,76.042,76.045,76.013,76.035,102710000.0
2008-02-28 15:21:00,76.052,76.052,76.02,76.02,155710000.0
2008-02-28 15:22:00,76.041,76.041,76.015,76.019,19710000.0
2008-02-28 15:23:00,76.016,76.024,76.005,76.005,10330000.0
2008-02-28 15:24:00,76.003,76.003,75.952,75.952,74430000.0
2008-02-28 15:25:00,75.984,76.008,75.984,76.0,12860000.0
2008-02-28 15:26:00,75.981,75.992,75.976,75.992,11660000.0
2008-02-28 15:27:00,75.993,75.993,75.973,75.973,16200000.0
2008-02-28 15:28:00,75.973,75.993,75.959,75.993,19920000.0
2008-02-28 15:29:00,75.995,76.002,75.973,75.976,11870000.0
2008-02-28 15:30:00,76.002,76.002,75.847,75.847,12220000.0
2008-02-28 15:31:00,75.854,75.854,75.807,75.807,16720000.0
2008-02-28 15:32:00,75.84,75.88,75.834,75.877,21970000.0
2008-02-28 15:33:00,75.879,75.901,75.87,75.901,17540000.0
2008-02-28 15:34:00,75.904,75.934,75.865,75.865,13610000.0
2008-02-28 15:35:00,75.868,75.886,75.859,75.859,83820000.0
2008-02-28 15:36:00,75.877,75.877,75.789,75.809,103440000.0
2008-02-28 15:37:00,75.814,75.833,75.795,75.833,23220000.0
2008-02-28 15:38:00,75.844,75.867,75.841,75.85,13010000.0
2008-02-28 15:39:00,75.867,75.888,75.845,75.888,51680000.0
2008-02-28 15:40:00,75.858,75.892,75.853,75.892,121440000.0
2008-02-28 15:41:00,75.854,75.873,75.849,75.857,15450000.0
2008-02-28 15:42:00,75.883,75.889,75.848,75.855,14320000.0
2008-02-28 15:43:00,75.891,75.933,75.863,75.916,84930000.0
2008-02-28 15:44:00,75.912,75.933,75.904,75.917,86160000.0
2008-02-28 15:45:00,75.917,75.935,75.905,75.905,12810000.0
2008-02-28 15:46:00,75.893,75.916,75.893,75.906,106120000.0
2008-02-28 15:47:00,75.9,75.946,75.9,75.946,92450000.0
2008-02-28 15:48:00,75.95,75.95,75.914,75.914,12400000.0
2008-02-28 15:49:00,75.925,75.939,75.894,75.904,63070000.0
2008-02-28 15:50:00,75.867,75.903,75.865,75.895,17840000.0
2008-02-28 15:51:00,75.893,75.901,75.862,75.896,86920000.0
2008-02-28 15:52:00,75.895,75.91,75.88,75.88,19770000.0
2008-02-28 15:53:00,75.901,75.909,75.884,75.902,86880000.0
2008-02-28 15:54:00,75.917,75.917,75.885,75.886,13560000.0
2008-02-28 15:55:00,75.876,75.895,75.865,75.868,96420000.0
2008-02-28 15:56:00,75.87,75.88,75.856,75.859,18270000.0
2008-02-28 15:57:00,75.874,75.884,75.834,75.834,12600000.0
2008-02-28 15:58:00,75.853,75.853,75.821,75.821,16000000.0
2008-02-28 15:59:00,75.833,75.835,75.802,75.806,16390000.0
2008-02-28 16:00:00,75.804,75.837,75.796,75.837,12450000.0
2008-02-28 16:01:00,75.833,75.833,75.799,75.799,10890000.0
2008-02-28 16:02:00,75.809,75.816,75.793,75.793,10150000.0
2008-02-28 16:03:00,75.832,75.832,75.773,75.773,16770000.0
2008-02-28 16:04:00,75.757,75.787,75.734,75.734,111190000.0
2008-02-28 16:05:00,75.76,75.784,75.744,75.776,106790000.0
2008-02-28 16:06:00,75.776,75.776,75.738,75.743,123030000.0
2008-02-28 16:07:00,75.744,75.744,75.711,75.737,13560000.0
2008-02-28 16:08:00,75.768,75.778,75.745,75.761,15470000.0
2008-02-28 16:09:00,75.793,75.802,75.758,75.777,78830000.0
2008-02-28 16:10:00,75.775,75.778,75.748,75.75,14870000.0
2008-02-28 16:11:00,75.758,75.77,75.755,75.763,75950000.0
2008-02-28 16:12:00,75.767,75.802,75.764,75.764,85610000.0
2008-02-28 16:13:00,75.763,75.778,75.76,75.778,17850000.0
2008-02-28 16:14:00,75.795,75.795,75.765,75.776,81930000.0
2008-02-28 16:15:00,75.784,75.79,75.768,75.783,18440000.0
2008-02-28 16:16:00,75.76,75.766,75.76,75.76,92030000.0
2008-02-28 16:17:00,75.771,75.807,75.761,75.807,11460000.0
2008-02-28 16:18:00,75.815,75.82,75.786,75.799,89160000.0
2008-02-28 16:19:00,75.79,75.822,75.776,75.822,87800000.0
2008-02-28 16:20:00,75.802,75.829,75.796,75.829,73220000.0
2008-02-28 16:21:00,75.841,75.841,75.796,75.804,96030000.0
2008-02-28 16:22:00,75.788,75.822,75.788,75.822,12780000.0
2008-02-28 16:23:00,75.792,75.802,75.778,75.787,19910000.0
2008-02-28 16:24:00,75.813,75.813,75.778,75.784,17120000.0
2008-02-28 16:25:00,75.782,75.813,75.782,75.813,16790000.0
2008-02-28 16:26:00,75.819,75.819,75.785,75.79,68130000.0
2008-02-28 16:27:00,75.806,75.806,75.779,75.78,12630000.0
2008-02-28 16:28:00,75.778,75.8,75.778,75.8,11270000.0
2008-02-28 16:29:00,75.784,75.798,75.779,75.78,12700000.0
2008-02-28 16:30:00,75.802,75.802,75.793,75.796,8090000.0
2008-02-28 16:31:00,75.792,75.832,75.792,75.8,70020000.0
2008-02-28 16:32:00,75.818,75.818,75.795,75.796,7940000.0
2008-02-28 16:33:00,75.831,75.838,75.825,75.828,16530000.0
2008-02-28 16:34:00,75.842,75.853,75.832,75.853,18440000.0
2008-02-28 16:35:00,75.851,75.875,75.851,75.873,7140000.0
2008-02-28 16:36:00,75.885,75.897,75.885,75.895,10410000.0
2008-02-28 16:37:00,75.878,75.883,75.865,75.865,96620000.0
2008-02-28 16:38:00,75.887,75.894,75.867,75.867,15060000.0
2008-02-28 16:39:00,75.889,75.895,75.876,75.876,121260000.0
2008-02-28 16:40:00,75.886,75.89,75.875,75.875,14460000.0
2008-02-28 16:41:00,75.869,75.904,75.869,75.88,16670000.0
2008-02-28 16:42:00,75.9,75.908,75.887,75.887,7520000.0
2008-02-28 16:43:00,75.901,75.902,75.877,75.885,15220000.0
2008-02-28 16:44:00,75.875,75.881,75.84,75.858,69410000.0
2008-02-28 16:45:00,75.855,75.863,75.837,75.839,72810000.0
2008-02-28 16:46:00,75.832,75.861,75.828,75.84,70390000.0
2008-02-28 16:47:00,75.844,75.851,75.838,75.838,14090000.0
2008-02-28 16:48:00,75.849,75.879,75.849,75.854,20770000.0
2008-02-28 16:49:00,75.869,75.879,75.854,75.861,56290000.0
2008-02-28 16:50:00,75.846,75.856,75.84,75.84,14660000.0
2008-02-28 16:51:00,75.863,75.863,75.825,75.825,12430000.0
2008-02-28 16:52:00,75.829,75.851,75.815,75.841,75400000.0
2008-02-28 16:53:00,75.83,75.834,75.814,75.825,18450000.0
2008-02-28 16:54:00,75.843,75.852,75.819,75.852,15780000.0
2008-02-28 16:55:00,75.83,75.837,75.821,75.834,18270000.0
2008-02-28 16:56:00,75.808,75.815,75.808,75.815,10340000.0
2008-02-28 16:57:00,75.841,75.841,75.806,75.806,22160000.0
2008-02-28 16:58:00,75.808,75.83,75.808,75.827,15810000.0
2008-02-28 16:59:00,75.815,75.852,75.815,75.84,22010000.0
2008-02-28 17:00:00,75.869,75.872,75.836,75.866,116510000.0
2008-02-28 17:01:00,75.851,75.857,75.84,75.843,14520000.0
2008-02-28 17:02:00,75.859,75.878,75.859,75.872,9620000.0
2008-02-28 17:03:00,75.881,75.881,75.851,75.851,18210000.0
2008-02-28 17:04:00,75.861,75.879,75.858,75.871,101560000.0
2008-02-28 17:05:00,75.862,75.873,75.85,75.855,11090000.0
2008-02-28 17:06:00,75.868,75.868,75.832,75.832,13220000.0
2008-02-28 17:07:00,75.856,75.859,75.837,75.857,41040000.0
2008-02-28 17:08:00,75.865,75.865,75.846,75.858,19710000.0
2008-02-28 17:09:00,75.85,75.85,75.83,75.844,13570000.0
2008-02-28 17:10:00,75.827,75.844,75.827,75.831,9810000.0
2008-02-28 17:11:00,75.832,75.846,75.83,75.846,8320000.0
2008-02-28 17:12:00,75.864,75.864,75.838,75.838,13900000.0
2008-02-28 17:13:00,75.86,75.86,75.835,75.838,12820000.0
2008-02-28 17:14:00,75.851,75.851,75.828,75.836,16530000.0
2008-02-28 17:15:00,75.864,75.864,75.823,75.831,13190000.0
2008-02-28 17:16:00,75.855,75.86,75.836,75.84,33190000.0
2008-02-28 17:17:00,75.83,75.851,75.822,75.851,23520000.0
2008-02-28 17:18:00,75.849,75.851,75.824,75.845,16150000.0
2008-02-28 17:19:00,75.836,75.836,75.791,75.791,102630000.0
2008-02-28 17:20:00,75.799,75.81,75.789,75.81,12770000.0
2008-02-28 17:21:00,75.8,75.807,75.776,75.788,16570000.0
2008-02-28 17:22:00,75.765,75.804,75.765,75.804,13890000.0
2008-02-28 17:23:00,75.779,75.811,75.773,75.811,43350000.0
2008-02-28 17:24:00,75.825,75.854,75.822,75.854,8650000.0
2008-02-28 17:25:00,75.85,75.85,75.827,75.827,9960000.0
2008-02-28 17:26:00,75.835,75.878,75.835,75.863,21610000.0
2008-02-28 17:27:00,75.875,75.878,75.856,75.866,29740000.0
2008-02-28 17:28:00,75.885,75.899,75.875,75.875,13900000.0
2008-02-28 17:29:00,75.887,75.924,75.881,75.924,14550000.0
2008-02-28 17:30:00,75.911,75.927,75.899,75.918,19580000.0
2008-02-28 17:31:00,75.914,75.92,75.898,75.898,10710000.0
2008-02-28 17:32:00,75.914,75.914,75.887,75.892,50530000.0
2008-02-28 17:33:00,75.893,75.902,75.89,75.902,7890000.0
2008-02-28 17:34:00,75.9,75.919,75.89,75.901,33220000.0
2008-02-28 17:35:00,75.909,75.923,75.895,75.915,89920000.0
2008-02-28 17:36:00,75.933,75.933,75.9,75.9,82190000.0
2008-02-28 17:37:00,75.929,75.95,75.916,75.942,45260000.0
2008-02-28 17:38:00,75.918,75.952,75.912,75.952,46710000.0
2008-02-28 17:39:00,75.956,75.97,75.954,75.963,31390000.0
2008-02-28 17:40:00,75.993,75.993,75.971,75.971,22060000.0
2008-02-28 17:41:00,75.977,75.977,75.953,75.965,14680000.0
2008-02-28 17:42:00,75.976,75.98,75.957,75.976,71900000.0
2008-02-28 17:43:00,75.972,75.979,75.949,75.949,12660000.0
2008-02-28 17:44:00,75.943,75.96,75.943,75.948,14660000.0
2008-02-28 17:45:00,75.955,75.955,75.902,75.907,10140000.0
2008-02-28 17:46:00,75.873,75.893,75.853,75.859,18970000.0
2008-02-28 17:47:00,75.882,75.897,75.846,75.886,20890000.0
2008-02-28 17:48:00,75.9,75.913,75.874,75.886,30510000.0
2008-02-28 17:49:00,75.902,75.908,75.868,75.868,12150000.0
2008-02-28 17:50:00,75.862,75.862,75.828,75.841,121140000.0
2008-02-28 17:51:00,75.85,75.85,75.809,75.813,59230000.0
2008-02-28 17:52:00,75.816,75.836,75.804,75.829,18230000.0
2008-02-28 17:53:00,75.845,75.857,75.84,75.855,17840000.0
2008-02-28 17:54:00,75.864,75.864,75.836,75.843,20920000.0
2008-02-28 17:55:00,75.826,75.848,75.805,75.848,13540000.0
2008-02-28 17:56:00,75.844,75.852,75.803,75.81,76940000.0
2008-02-28 17:57:00,75.824,75.837,75.768,75.828,62790000.0
2008-02-28 17:58:00,75.818,75.825,75.758,75.758,17100000.0
2008-02-28 17:59:00,75.752,75.789,75.739,75.771,16390000.0
2008-02-28 18:00:00,75.786,75.799,75.753,75.769,12600000.0
2008-02-28 18:01:00,75.774,75.777,75.75,75.752,13670000.0
2008-02-28 18:02:00,75.744,75.754,75.726,75.729,14920000.0
2008-02-28 18:03:00,75.713,75.731,75.667,75.678,58610000.0
2008-02-28 18:04:00,75.686,75.69,75.668,75.674,12540000.0
2008-02-28 18:05:00,75.679,75.683,75.654,75.657,11860000.0
2008-02-28 18:06:00,75.655,75.664,75.64,75.654,12070000.0
2008-02-28 18:07:00,75.673,75.679,75.651,75.653,14360000.0
2008-02-28 18:08:00,75.647,75.66,75.622,75.627,12310000.0
2008-02-28 18:09:00,75.664,75.664,75.64,75.655,17480000.0
2008-02-28 18:10:00,75.64,75.641,75.625,75.626,13150000.0
2008-02-28 18:11:00,75.635,75.663,75.635,75.659,20950000.0
2008-02-28 18:12:00,75.668,75.671,75.637,75.657,16900000.0
2008-02-28 18:13:00,75.653,75.68,75.644,75.668,80960000.0
2008-02-28 18:14:00,75.658,75.699,75.64,75.699,15250000.0
2008-02-28 18:15:00,75.694,75.737,75.694,75.731,16230000.0
2008-02-28 18:16:00,75.711,75.741,75.711,75.714,108350000.0
2008-02-28 18:17:00,75.703,75.708,75.689,75.69,21310000.0
2008-02-28 18:18:00,75.699,75.704,75.682,75.685,20330000.0
2008-02-28 18:19:00,75.684,75.697,75.678,75.696,20140000.0
2008-02-28 18:20:00,75.687,75.711,75.687,75.708,79740000.0
2008-02-28 18:21:00,75.709,75.709,75.666,75.669,20840000.0
2008-02-28 18:22:00,75.663,75.669,75.653,75.653,9590000.0
2008-02-28 18:23:00,75.665,75.675,75.647,75.675,75610000.0
2008-02-28 18:24:00,75.664,75.664,75.641,75.655,19160000.0
2008-02-28 18:25:00,75.643,75.643,75.614,75.621,99340000.0
2008-02-28 18:26:00,75.639,75.654,75.632,75.651,14120000.0
2008-02-28 18:27:00,75.652,75.652,75.628,75.638,16010000.0
2008-02-28 18:28:00,75.643,75.666,75.625,75.625,21450000.0
2008-02-28 18:29:00,75.629,75.651,75.629,75.651,66190000.0
2008-02-28 18:30:00,75.655,75.655,75.604,75.611,13980000.0
2008-02-28 18:31:00,75.621,75.628,75.611,75.628,10520000.0
2008-02-28 18:32:00,75.626,75.627,75.572,75.618,60050000.0
2008-02-28 18:33:00,75.604,75.617,75.589,75.617,14280000.0
2008-02-28 18:34:00,75.62,75.636,75.616,75.622,13330000.0
2008-02-28 18:35:00,75.644,75.644,75.594,75.594,73830000.0
2008-02-28 18:36:00,75.619,75.622,75.586,75.586,16010000.0
2008-02-28 18:37:00,75.587,75.609,75.576,75.589,17520000.0
2008-02-28 18:38:00,75.598,75.616,75.593,75.598,51690000.0
2008-02-28 18:39:00,75.616,75.641,75.614,75.625,14490000.0
2008-02-28 18:40:00,75.629,75.656,75.629,75.656,5070000.0
2008-02-28 18:41:00,75.651,75.679,75.647,75.679,42960000.0
2008-02-28 18:42:00,75.663,75.678,75.657,75.67,11720000.0
2008-02-28 18:43:00,75.685,75.702,75.675,75.702,9820000.0
2008-02-28 18:45:00,75.709,75.709,75.694,75.701,10350000.0
2008-02-28 18:46:00,75.682,75.695,75.675,75.68,66430000.0
2008-02-28 18:47:00,75.69,75.713,75.69,75.713,31600000.0
2008-02-28 18:48:00,75.709,75.709,75.685,75.692,11450000.0
2008-02-28 18:49:00,75.685,75.711,75.684,75.684,16390000.0
2008-02-28 18:50:00,75.711,75.745,75.711,75.745,19400000.0
2008-02-28 18:51:00,75.764,75.764,75.715,75.721,24260000.0
2008-02-28 18:52:00,75.727,75.743,75.723,75.743,13620000.0
2008-02-28 18:53:00,75.728,75.748,75.728,75.745,13710000.0
2008-02-28 18:54:00,75.753,75.753,75.716,75.728,30490000.0
2008-02-28 18:55:00,75.743,75.761,75.727,75.761,12850000.0
2008-02-28 18:56:00,75.746,75.776,75.746,75.776,12250000.0
2008-02-28 18:57:00,75.786,75.786,75.751,75.751,126170000.0
2008-02-28 18:58:00,75.748,75.767,75.748,75.76,8450000.0
2008-02-28 18:59:00,75.763,75.769,75.756,75.758,16890000.0
2008-02-28 19:00:00,75.797,75.797,75.749,75.749,16520000.0
2008-02-28 19:01:00,75.756,75.773,75.755,75.773,11270000.0
2008-02-28 19:02:00,75.741,75.762,75.736,75.755,87480000.0
2008-02-28 19:03:00,75.781,75.784,75.756,75.784,17320000.0
2008-02-28 19:04:00,75.755,75.77,75.727,75.732,36590000.0
2008-02-28 19:05:00,75.741,75.741,75.71,75.739,19150000.0
2008-02-28 19:06:00,75.714,75.714,75.684,75.69,10140000.0
2008-02-28 19:07:00,75.686,75.695,75.673,75.69,14460000.0
2008-02-28 19:08:00,75.683,75.683,75.656,75.668,44620000.0
2008-02-28 19:09:00,75.663,75.675,75.652,75.661,14860000.0
2008-02-28 19:10:00,75.666,75.681,75.665,75.676,102180000.0
2008-02-28 19:11:00,75.681,75.689,75.653,75.683,79860000.0
2008-02-28 19:12:00,75.686,75.686,75.623,75.654,65430000.0
2008-02-28 19:13:00,75.614,75.644,75.614,75.644,18980000.0
2008-02-28 19:14:00,75.605,75.632,75.577,75.601,27460000.0
2008-02-28 19:15:00,75.621,75.622,75.594,75.602,14460000.0
2008-02-28 19:16:00,75.624,75.624,75.563,75.591,147320000.0
2008-02-28 19:17:00,75.573,75.573,75.555,75.565,113510000.0
2008-02-28 19:18:00,75.585,75.585,75.53,75.542,88890000.0
2008-02-28 19:19:00,75.551,75.551,75.52,75.52,18660000.0
2008-02-28 19:20:00,75.537,75.559,75.516,75.559,12220000.0
2008-02-28 19:21:00,75.573,75.602,75.573,75.583,12520000.0
2008-02-28 19:22:00,75.576,75.609,75.576,75.598,15080000.0
2008-02-28 19:23:00,75.588,75.599,75.558,75.562,76310000.0
2008-02-28 19:24:00,75.576,75.59,75.568,75.582,12630000.0
2008-02-28 19:25:00,75.581,75.612,75.578,75.603,81370000.0
2008-02-28 19:26:00,75.602,75.609,75.589,75.601,11470000.0
2008-02-28 19:27:00,75.601,75.609,75.586,75.601,14290000.0
2008-02-28 19:28:00,75.606,75.606,75.601,75.601,13040000.0
2008-02-28 19:29:00,75.59,75.604,75.564,75.584,16940000.0
2008-02-28 19:30:00,75.583,75.583,75.552,75.552,12430000.0
2008-02-28 19:31:00,75.563,75.598,75.555,75.595,19570000.0
2008-02-28 19:32:00,75.603,75.603,75.575,75.575,55690000.0
2008-02-28 19:33:00,75.592,75.613,75.584,75.595,13940000.0
2008-02-28 19:34:00,75.596,75.599,75.588,75.595,13340000.0
2008-02-28 19:35:00,75.605,75.612,75.598,75.611,13900000.0
2008-02-28 19:36:00,75.613,75.62,75.589,75.613,71810000.0
2008-02-28 19:37:00,75.619,75.619,75.598,75.599,11500000.0
2008-02-28 19:38:00,75.626,75.626,75.614,75.618,53250000.0
2008-02-28 19:39:00,75.612,75.624,75.612,75.619,67840000.0
2008-02-28 19:40:00,75.609,75.619,75.594,75.594,16240000.0
2008-02-28 19:42:00,75.604,75.604,75.59,75.603,14450000.0
2008-02-28 19:43:00,75.621,75.621,75.601,75.601,13000000.0
2008-02-28 19:44:00,75.606,75.624,75.604,75.624,10710000.0
2008-02-28 19:45:00,75.636,75.636,75.629,75.636,12770000.0
2008-02-28 19:46:00,75.624,75.671,75.624,75.671,68980000.0
2008-02-28 19:47:00,75.642,75.68,75.642,75.651,80610000.0
2008-02-28 19:48:00,75.674,75.674,75.635,75.665,73900000.0
2008-02-28 19:49:00,75.635,75.658,75.635,75.652,12060000.0
2008-02-28 19:50:00,75.67,75.678,75.664,75.678,15330000.0
2008-02-28 19:51:00,75.677,75.68,75.645,75.645,15770000.0
2008-02-28 19:52:00,75.647,75.669,75.645,75.667,17910000.0
2008-02-28 19:53:00,75.661,75.676,75.658,75.661,19350000.0
2008-02-28 19:54:00,75.684,75.684,75.666,75.682,23340000.0
2008-02-28 19:55:00,75.666,75.666,75.651,75.66,11870000.0
2008-02-28 19:56:00,75.666,75.667,75.643,75.643,7930000.0
2008-02-28 19:57:00,75.654,75.654,75.636,75.652,107750000.0
2008-02-28 19:58:00,75.666,75.666,75.645,75.651,83780000.0
2008-02-28 19:59:00,75.651,75.651,75.596,75.596,18280000.0
2008-02-28 20:00:00,75.587,75.587,75.564,75.568,16720000.0
2008-02-28 20:01:00,75.582,75.582,75.562,75.577,68260000.0
2008-02-28 20:02:00,75.586,75.608,75.586,75.6,12720000.0
2008-02-28 20:03:00,75.6,75.6,75.561,75.565,128510000.0
2008-02-28 20:04:00,75.581,75.595,75.561,75.574,85690000.0
2008-02-28 20:05:00,75.583,75.583,75.527,75.527,11680000.0
2008-02-28 20:06:00,75.553,75.553,75.495,75.495,12660000.0
2008-02-28 20:07:00,75.488,75.488,75.44,75.472,10180000.0
2008-02-28 20:08:00,75.453,75.492,75.448,75.471,15770000.0
2008-02-28 20:09:00,75.463,75.463,75.435,75.456,13520000.0
2008-02-28 20:10:00,75.46,75.483,75.426,75.433,110040000.0
2008-02-28 20:11:00,75.449,75.485,75.432,75.485,87290000.0
2008-02-28 20:12:00,75.461,75.493,75.461,75.468,121120000.0
2008-02-28 20:13:00,75.479,75.512,75.479,75.491,146740000.0
2008-02-28 20:14:00,75.487,75.512,75.478,75.507,133950000.0
2008-02-28 20:15:00,75.514,75.515,75.483,75.483,118730000.0
2008-02-28 20:16:00,75.506,75.507,75.483,75.49,111860000.0
2008-02-28 20:17:00,75.508,75.509,75.499,75.499,46900000.0
2008-02-28 20:18:00,75.508,75.515,75.473,75.494,40700000.0
2008-02-28 20:19:00,75.472,75.501,75.472,75.501,94380000.0
2008-02-28 20:20:00,75.477,75.493,75.468,75.483,126670000.0
2008-02-28 20:21:00,75.503,75.507,75.476,75.483,94540000.0
2008-02-28 20:22:00,75.49,75.49,75.465,75.478,13900000.0
2008-02-28 20:23:00,75.491,75.491,75.472,75.477,122490000.0
2008-02-28 20:24:00,75.486,75.486,75.461,75.464,95380000.0
2008-02-28 20:25:00,75.446,75.458,75.429,75.436,98780000.0
2008-02-28 20:26:00,75.441,75.476,75.44,75.45,101130000.0
2008-02-28 20:27:00,75.456,75.456,75.427,75.432,89140000.0
2008-02-28 20:28:00,75.419,75.441,75.405,75.405,71990000.0
2008-02-28 20:29:00,75.422,75.434,75.401,75.419,121240000.0
2008-02-28 20:30:00,75.422,75.422,75.392,75.392,55390000.0
2008-02-28 20:31:00,75.392,75.393,75.379,75.38,106400000.0
2008-02-28 20:32:00,75.393,75.423,75.393,75.423,96950000.0
2008-02-28 20:33:00,75.424,75.447,75.414,75.438,107130000.0
2008-02-28 20:34:00,75.407,75.43,75.407,75.42,114900000.0
2008-02-28 20:35:00,75.431,75.441,75.419,75.429,106660000.0
2008-02-28 20:36:00,75.444,75.448,75.426,75.439,56820000.0
2008-02-28 20:37:00,75.42,75.429,75.408,75.416,68450000.0
2008-02-28 20:38:00,75.409,75.43,75.406,75.406,83370000.0
2008-02-28 20:39:00,75.432,75.432,75.395,75.401,65990000.0
2008-02-28 20:40:00,75.406,75.406,75.366,75.379,92210000.0
2008-02-28 20:41:00,75.383,75.385,75.363,75.384,66230000.0
2008-02-28 20:42:00,75.396,75.396,75.369,75.388,43830000.0
2008-02-28 20:43:00,75.379,75.398,75.366,75.398,102880000.0
2008-02-28 20:44:00,75.396,75.412,75.393,75.408,94420000.0
2008-02-28 20:45:00,75.419,75.419,75.392,75.407,12770000.0
2008-02-28 20:46:00,75.398,75.398,75.377,75.395,46670000.0
2008-02-28 20:47:00,75.383,75.427,75.383,75.42,47570000.0
2008-02-28 20:48:00,75.442,75.442,75.416,75.426,70710000.0
2008-02-28 20:49:00,75.422,75.439,75.409,75.42,111760000.0
2008-02-28 20:50:00,75.406,75.418,75.406,75.418,107310000.0
2008-02-28 20:51:00,75.443,75.443,75.406,75.407,104610000.0
2008-02-28 20:52:00,75.402,75.424,75.402,75.424,113030000.0
2008-02-28 20:53:00,75.403,75.43,75.403,75.427,96440000.0
2008-02-28 20:54:00,75.434,75.434,75.419,75.419,55290000.0
2008-02-28 20:55:00,75.41,75.443,75.41,75.443,101540000.0
2008-02-28 20:56:00,75.425,75.468,75.425,75.462,69390000.0
2008-02-28 20:57:00,75.463,75.463,75.444,75.461,58060000.0
2008-02-28 20:58:00,75.462,75.482,75.462,75.468,51880000.0
2008-02-28 20:59:00,75.458,75.474,75.456,75.474,83400000.0
2008-02-28 21:00:00,75.483,75.483,75.443,75.455,13520000.0
2008-02-28 21:01:00,75.451,75.479,75.449,75.474,135560000.0
2008-02-28 21:02:00,75.483,75.491,75.463,75.474,106850000.0
2008-02-28 21:03:00,75.473,75.479,75.452,75.458,92510000.0
2008-02-28 21:04:00,75.466,75.482,75.466,75.482,104140000.0
2008-02-28 21:05:00,75.463,75.468,75.454,75.454,104210000.0
2008-02-28 21:06:00,75.48,75.482,75.466,75.474,19080000.0
2008-02-28 21:07:00,75.472,75.482,75.467,75.476,87920000.0
2008-02-28 21:08:00,75.486,75.486,75.465,75.475,59350000.0
2008-02-28 21:09:00,75.478,75.482,75.468,75.482,64290000.0
2008-02-28 21:10:00,75.479,75.52,75.479,75.52,116490000.0
2008-02-28 21:11:00,75.501,75.508,75.484,75.498,180420000.0
2008-02-28 21:12:00,75.513,75.513,75.478,75.488,139190000.0
2008-02-28 21:13:00,75.492,75.492,75.469,75.471,94340000.0
2008-02-28 21:14:00,75.487,75.487,75.454,75.465,78290000.0
2008-02-28 21:15:00,75.483,75.523,75.475,75.516,94000000.0
2008-02-28 21:16:00,75.545,75.556,75.524,75.535,99410000.0
2008-02-28 21:17:00,75.503,75.536,75.503,75.536,116670000.0
2008-02-28 21:18:00,75.539,75.548,75.519,75.534,155140000.0
2008-02-28 21:19:00,75.55,75.578,75.55,75.563,100970000.0
2008-02-28 21:20:00,75.552,75.564,75.529,75.538,126490000.0
2008-02-28 21:21:00,75.548,75.563,75.539,75.563,117920000.0
2008-02-28 21:22:00,75.567,75.591,75.567,75.573,112960000.0
2008-02-28 21:23:00,75.585,75.615,75.585,75.588,66230000.0
2008-02-28 21:24:00,75.602,75.608,75.576,75.594,44950000.0
2008-02-28 21:25:00,75.571,75.587,75.571,75.575,104390000.0
2008-02-28 21:26:00,75.559,75.563,75.532,75.544,100330000.0
2008-02-28 21:27:00,75.542,75.549,75.53,75.536,92890000.0
2008-02-28 21:28:00,75.53,75.549,75.524,75.535,96400000.0
2008-02-28 21:29:00,75.544,75.564,75.535,75.544,64200000.0
2008-02-28 21:30:00,75.548,75.548,75.507,75.514,110620000.0
2008-02-28 21:31:00,75.503,75.532,75.503,75.532,97550000.0
2008-02-28 21:32:00,75.523,75.533,75.504,75.527,84000000.0
2008-02-28 21:33:00,75.521,75.529,75.503,75.527,16330000.0
2008-02-28 21:34:00,75.515,75.551,75.515,75.551,76690000.0
2008-02-28 21:35:00,75.522,75.562,75.511,75.513,113450000.0
2008-02-28 21:36:00,75.518,75.553,75.516,75.553,99970000.0
2008-02-28 21:37:00,75.528,75.555,75.523,75.555,109260000.0
2008-02-28 21:38:00,75.513,75.547,75.513,75.547,63590000.0
2008-02-28 21:39:00,75.549,75.563,75.541,75.541,40080000.0
2008-02-28 21:40:00,75.532,75.561,75.53,75.53,99070000.0
2008-02-28 21:41:00,75.516,75.549,75.514,75.542,86860000.0
2008-02-28 21:42:00,75.547,75.563,75.535,75.535,14920000.0
2008-02-28 21:43:00,75.542,75.542,75.505,75.505,106680000.0
2008-02-28 21:44:00,75.518,75.52,75.502,75.514,111940000.0
2008-02-28 21:45:00,75.536,75.536,75.505,75.505,14270000.0
2008-02-28 21:46:00,75.506,75.52,75.504,75.51,11080000.0
2008-02-28 21:47:00,75.526,75.529,75.499,75.508,75290000.0
2008-02-28 21:48:00,75.504,75.504,75.475,75.496,99160000.0
2008-02-28 21:49:00,75.471,75.498,75.471,75.485,119030000.0
2008-02-28 21:50:00,75.484,75.516,75.484,75.515,89960000.0
2008-02-28 21:51:00,75.542,75.549,75.524,75.547,66700000.0
2008-02-28 21:52:00,75.554,75.554,75.54,75.54,41410000.0
2008-02-28 21:53:00,75.531,75.57,75.531,75.57,125800000.0
2008-02-28 21:54:00,75.571,75.571,75.546,75.557,104360000.0
2008-02-28 21:55:00,75.547,75.556,75.511,75.551,119070000.0
2008-02-28 21:56:00,75.564,75.564,75.532,75.532,117900000.0
2008-02-28 21:57:00,75.562,75.565,75.533,75.565,151040000.0
2008-02-28 21:58:00,75.558,75.574,75.545,75.574,95840000.0
2008-02-28 21:59:00,75.539,75.564,75.536,75.564,100260000.0
2008-02-28 22:00:00,75.569,75.571,75.567,75.567,100340000.0
2008-02-28 22:01:00,75.558,75.573,75.554,75.557,77550000.0
2008-02-28 22:02:00,75.547,75.567,75.542,75.542,96360000.0
2008-02-28 22:03:00,75.555,75.555,75.531,75.531,92900000.0
2008-02-28 22:04:00,75.521,75.527,75.519,75.527,72360000.0
2008-02-28 22:05:00,75.518,75.526,75.51,75.51,71400000.0
2008-02-28 22:06:00,75.531,75.531,75.483,75.483,93800000.0
2008-02-28 22:07:00,75.494,75.494,75.482,75.482,88790000.0
2008-02-28 22:08:00,75.489,75.498,75.489,75.496,99370000.0
2008-02-28 22:09:00,75.506,75.508,75.5,75.5,74750000.0
2008-02-28 22:12:00,75.523,75.523,75.495,75.499,94730000.0
2008-02-28 22:13:00,75.485,75.488,75.482,75.487,82680000.0
2008-02-28 22:14:00,75.502,75.524,75.502,75.524,74970000.0
2008-02-28 22:15:00,75.548,75.548,75.512,75.512,63910000.0
2008-02-28 22:16:00,75.495,75.5,75.49,75.49,77430000.0
2008-02-28 22:17:00,75.494,75.494,75.472,75.472,57770000.0
2008-02-28 22:18:00,75.482,75.482,75.467,75.475,113280000.0
2008-02-28 22:19:00,75.466,75.483,75.466,75.474,91280000.0
2008-02-28 22:20:00,75.482,75.487,75.473,75.473,110670000.0
2008-02-28 22:21:00,75.496,75.496,75.453,75.461,57470000.0
2008-02-28 22:22:00,75.454,75.473,75.454,75.473,50060000.0
2008-02-28 22:23:00,75.485,75.488,75.479,75.479,80700000.0
2008-02-28 22:24:00,75.503,75.503,75.475,75.485,123140000.0
2008-02-28 22:25:00,75.478,75.492,75.47,75.47,107270000.0
2008-02-28 22:26:00,75.459,75.467,75.458,75.467,87920000.0
2008-02-28 22:27:00,75.494,75.494,75.475,75.476,68430000.0
2008-02-28 22:28:00,75.489,75.505,75.476,75.49,110320000.0
2008-02-28 22:29:00,75.48,75.494,75.479,75.479,119840000.0
2008-02-28 22:30:00,75.511,75.511,75.484,75.484,85350000.0
2008-02-28 22:31:00,75.487,75.487,75.481,75.481,52570000.0
2008-02-28 22:32:00,75.468,75.471,75.467,75.468,31000000.0
2008-02-28 22:33:00,75.485,75.485,75.461,75.461,54530000.0
2008-02-28 22:34:00,75.466,75.466,75.461,75.461,90020000.0
2008-02-28 22:35:00,75.465,75.465,75.451,75.451,63640000.0
2008-02-28 22:36:00,75.476,75.476,75.453,75.458,68170000.0
2008-02-28 22:37:00,75.451,75.462,75.451,75.462,8830000.0
2008-02-28 22:38:00,75.477,75.479,75.476,75.477,70100000.0
2008-02-28 22:39:00,75.506,75.506,75.467,75.467,68410000.0
2008-02-28 22:40:00,75.473,75.501,75.473,75.501,87590000.0
2008-02-28 22:41:00,75.494,75.501,75.482,75.498,67240000.0
2008-02-28 22:42:00,75.518,75.52,75.514,75.517,91110000.0
2008-02-28 22:43:00,75.485,75.487,75.477,75.487,72970000.0
2008-02-28 22:44:00,75.494,75.494,75.489,75.489,39140000.0
2008-02-28 22:45:00,75.516,75.516,75.494,75.497,9010000.0
2008-02-28 22:46:00,75.484,75.496,75.483,75.49,19540000.0
2008-02-28 22:47:00,75.496,75.499,75.49,75.498,72580000.0
2008-02-28 22:48:00,75.509,75.51,75.503,75.508,51740000.0
2008-02-28 22:50:00,75.491,75.498,75.489,75.498,120970000.0
2008-02-28 22:51:00,75.514,75.514,75.5,75.509,111570000.0
2008-02-28 22:52:00,75.501,75.505,75.499,75.499,11490000.0
2008-02-28 22:53:00,75.508,75.524,75.508,75.519,98900000.0
2008-02-28 22:54:00,75.535,75.541,75.52,75.536,85280000.0
2008-02-28 22:55:00,75.527,75.545,75.522,75.545,104840000.0
2008-02-28 22:57:00,75.566,75.568,75.56,75.568,41410000.0
2008-02-28 22:58:00,75.559,75.56,75.557,75.559,39540000.0
2008-02-28 22:59:00,75.551,75.556,75.551,75.556,6200000.0
2008-02-28 23:00:00,75.581,75.581,75.525,75.531,44810000.0
2008-02-28 23:01:00,75.538,75.539,75.537,75.538,53730000.0
2008-02-28 23:03:00,75.563,75.563,75.551,75.554,98240000.0
2008-02-28 23:04:00,75.563,75.565,75.551,75.551,68130000.0
2008-02-28 23:05:00,75.556,75.556,75.55,75.551,31400000.0
2008-02-28 23:06:00,75.563,75.581,75.562,75.562,49200000.0
2008-02-28 23:07:00,75.545,75.555,75.544,75.555,47760000.0
2008-02-28 23:08:00,75.565,75.567,75.56,75.567,71430000.0
2008-02-28 23:09:00,75.588,75.588,75.533,75.54,111010000.0
2008-02-28 23:11:00,75.516,75.516,75.5,75.505,157130000.0
2008-02-28 23:12:00,75.529,75.529,75.506,75.509,50400000.0
2008-02-28 23:13:00,75.499,75.512,75.499,75.506,67630000.0
2008-02-28 23:14:00,75.513,75.513,75.486,75.49,34290000.0
2008-02-28 23:15:00,75.495,75.495,75.48,75.493,33490000.0
2008-02-28 23:16:00,75.483,75.483,75.459,75.459,43170000.0
2008-02-28 23:17:00,75.467,75.475,75.467,75.475,22580000.0
2008-02-28 23:18:00,75.501,75.501,75.48,75.48,22200000.0
2008-02-28 23:20:00,75.46,75.463,75.455,75.459,52800000.0
2008-02-28 23:21:00,75.471,75.471,75.444,75.451,56580000.0
2008-02-28 23:22:00,75.456,75.456,75.451,75.451,42520000.0
2008-02-28 23:23:00,75.441,75.447,75.441,75.445,60240000.0
2008-02-28 23:24:00,75.459,75.459,75.438,75.438,4320000.0
2008-02-28 23:27:00,75.45,75.45,75.431,75.431,7330000.0
2008-02-28 23:28:00,75.435,75.437,75.435,75.436,34830000.0
2008-02-28 23:29:00,75.451,75.462,75.451,75.462,22770000.0
2008-02-28 23:30:00,75.491,75.491,75.473,75.473,39720000.0
2008-02-28 23:31:00,75.476,75.478,75.471,75.478,70380000.0
2008-02-28 23:33:00,75.495,75.495,75.474,75.474,34970000.0
2008-02-28 23:34:00,75.479,75.481,75.477,75.479,89480000.0
2008-02-28 23:35:00,75.485,75.485,75.471,75.471,85980000.0
2008-02-28 23:36:00,75.494,75.494,75.484,75.49,43870000.0
2008-02-28 23:37:00,75.481,75.488,75.48,75.487,40850000.0
2008-02-28 23:38:00,75.465,75.465,75.433,75.433,25140000.0
2008-02-28 23:39:00,75.461,75.461,75.407,75.425,85750000.0
2008-02-28 23:40:00,75.453,75.463,75.433,75.439,100830000.0
2008-02-28 23:41:00,75.432,75.446,75.432,75.446,61170000.0
2008-02-28 23:42:00,75.467,75.467,75.439,75.439,74780000.0
2008-02-28 23:43:00,75.426,75.433,75.423,75.423,51920000.0
2008-02-28 23:44:00,75.427,75.433,75.42,75.433,95240000.0
2008-02-28 23:45:00,75.473,75.473,75.421,75.446,69870000.0
2008-02-28 23:46:00,75.457,75.477,75.454,75.477,67410000.0
2008-02-28 23:47:00,75.473,75.486,75.469,75.469,70410000.0
2008-02-28 23:48:00,75.481,75.481,75.467,75.468,123640000.0
2008-02-28 23:49:00,75.482,75.486,75.48,75.48,11310000.0
2008-02-28 23:50:00,75.472,75.483,75.472,75.478,91910000.0
2008-02-28 23:51:00,75.482,75.482,75.467,75.467,5860000.0
2008-02-28 23:52:00,75.424,75.424,75.413,75.413,6390000.0
2008-02-28 23:53:00,75.418,75.432,75.41,75.428,81290000.0
2008-02-28 23:54:00,75.448,75.452,75.441,75.441,98010000.0
2008-02-28 23:55:00,75.457,75.457,75.449,75.457,56890000.0
2008-02-28 23:56:00,75.48,75.487,75.48,75.487,83250000.0
2008-02-28 23:57:00,75.506,75.506,75.498,75.498,68910000.0
2008-02-28 23:58:00,75.489,75.517,75.489,75.517,84150000.0
2008-02-28 23:59:00,75.512,75.524,75.507,75.509,69390000.0
2008-02-29 00:00:00,75.533,75.533,75.497,75.506,63880000.0
2008-02-29 00:01:00,75.491,75.496,75.491,75.491,96140000.0
2008-02-29 00:02:00,75.499,75.5,75.498,75.498,62500000.0
2008-02-29 00:03:00,75.505,75.505,75.474,75.474,97260000.0
2008-02-29 00:04:00,75.479,75.479,75.47,75.471,74430000.0
2008-02-29 00:05:00,75.461,75.475,75.461,75.475,127950000.0
2008-02-29 00:06:00,75.498,75.498,75.49,75.49,84020000.0
2008-02-29 00:07:00,75.479,75.479,75.47,75.477,80110000.0
2008-02-29 00:08:00,75.471,75.502,75.471,75.481,76410000.0
2008-02-29 00:09:00,75.495,75.495,75.475,75.486,89310000.0
2008-02-29 00:10:00,75.504,75.531,75.502,75.504,82160000.0
2008-02-29 00:11:00,75.521,75.525,75.521,75.525,36140000.0
2008-02-29 00:12:00,75.546,75.546,75.512,75.512,39680000.0
2008-02-29 00:13:00,75.517,75.518,75.509,75.517,59210000.0
2008-02-29 00:15:00,75.551,75.551,75.512,75.522,118460000.0
2008-02-29 00:16:00,75.511,75.519,75.51,75.515,121980000.0
2008-02-29 00:17:00,75.523,75.531,75.521,75.528,46410000.0
2008-02-29 00:18:00,75.549,75.549,75.496,75.515,60400000.0
2008-02-29 00:19:00,75.511,75.514,75.511,75.512,12060000.0
2008-02-29 00:20:00,75.515,75.517,75.511,75.511,98140000.0
2008-02-29 00:21:00,75.549,75.549,75.547,75.549,43430000.0
2008-02-29 00:22:00,75.522,75.536,75.522,75.536,75040000.0
2008-02-29 00:23:00,75.53,75.538,75.53,75.533,38590000.0
2008-02-29 00:24:00,75.56,75.56,75.556,75.557,86180000.0
2008-02-29 00:25:00,75.517,75.52,75.515,75.518,78930000.0
2008-02-29 00:26:00,75.528,75.529,75.526,75.527,45480000.0
2008-02-29 00:27:00,75.544,75.544,75.512,75.512,53320000.0
2008-02-29 00:29:00,75.514,75.514,75.508,75.508,37640000.0
2008-02-29 00:30:00,75.533,75.533,75.517,75.517,43970000.0
2008-02-29 00:31:00,75.508,75.511,75.504,75.508,72900000.0
2008-02-29 00:32:00,75.492,75.492,75.466,75.485,93880000.0
2008-02-29 00:33:00,75.489,75.496,75.489,75.492,147730000.0
2008-02-29 00:36:00,75.503,75.503,75.474,75.489,40180000.0
2008-02-29 00:37:00,75.482,75.487,75.479,75.479,34880000.0
2008-02-29 00:38:00,75.484,75.484,75.439,75.459,49240000.0
2008-02-29 00:39:00,75.487,75.487,75.444,75.444,111620000.0
2008-02-29 00:40:00,75.445,75.445,75.427,75.435,97220000.0
2008-02-29 00:41:00,75.426,75.432,75.423,75.429,31460000.0
2008-02-29 00:42:00,75.444,75.444,75.424,75.437,48750000.0
2008-02-29 00:43:00,75.43,75.436,75.43,75.436,10990000.0
2008-02-29 00:45:00,75.464,75.464,75.446,75.452,48360000.0
2008-02-29 00:46:00,75.456,75.456,75.44,75.45,84360000.0
2008-02-29 00:47:00,75.456,75.458,75.447,75.458,158500000.0
2008-02-29 00:48:00,75.484,75.484,75.463,75.468,65520000.0
2008-02-29 00:49:00,75.507,75.507,75.5,75.501,110610000.0
2008-02-29 00:51:00,75.517,75.517,75.493,75.493,91690000.0
2008-02-29 00:53:00,75.497,75.498,75.495,75.496,36000000.0
2008-02-29 00:54:00,75.516,75.516,75.509,75.509,29200000.0
2008-02-29 00:55:00,75.514,75.518,75.509,75.509,57510000.0
2008-02-29 00:57:00,75.542,75.542,75.495,75.495,32400000.0
2008-02-29 01:00:00,75.513,75.514,75.485,75.514,101470000.0
2008-02-29 01:01:00,75.511,75.525,75.507,75.516,87480000.0
2008-02-29 01:03:00,75.547,75.549,75.547,75.548,74870000.0
2008-02-29 01:04:00,75.509,75.514,75.502,75.513,146110000.0
2008-02-29 01:05:00,75.524,75.524,75.515,75.515,123960000.0
2008-02-29 01:06:00,75.533,75.535,75.521,75.522,129450000.0
2008-02-29 01:09:00,75.537,75.537,75.525,75.528,90360000.0
2008-02-29 01:10:00,75.519,75.526,75.519,75.526,76210000.0
2008-02-29 01:12:00,75.545,75.55,75.54,75.54,73860000.0
2008-02-29 01:13:00,75.524,75.524,75.489,75.522,60630000.0
2008-02-29 01:14:00,75.518,75.525,75.518,75.525,42720000.0
2008-02-29 01:15:00,75.557,75.557,75.549,75.55,57490000.0
2008-02-29 01:16:00,75.52,75.527,75.52,75.526,112270000.0
2008-02-29 01:18:00,75.534,75.536,75.521,75.521,108210000.0
2008-02-29 01:19:00,75.528,75.535,75.522,75.528,82560000.0
2008-02-29 01:20:00,75.538,75.544,75.534,75.539,70860000.0
2008-02-29 01:21:00,75.545,75.545,75.532,75.537,78000000.0
2008-02-29 01:22:00,75.529,75.545,75.529,75.545,61220000.0
2008-02-29 01:24:00,75.563,75.563,75.545,75.548,100720000.0
2008-02-29 01:25:00,75.538,75.538,75.528,75.528,65830000.0
2008-02-29 01:26:00,75.535,75.535,75.522,75.522,73620000.0
2008-02-29 01:27:00,75.538,75.539,75.537,75.538,64440000.0
2008-02-29 01:29:00,75.508,75.516,75.508,75.516,78970000.0
2008-02-29 01:30:00,75.557,75.557,75.55,75.55,43340000.0
2008-02-29 01:32:00,75.512,75.518,75.511,75.512,90600000.0
2008-02-29 01:33:00,75.524,75.524,75.499,75.499,101180000.0
2008-02-29 01:36:00,75.513,75.513,75.477,75.481,80090000.0
2008-02-29 01:37:00,75.466,75.469,75.448,75.449,64140000.0
2008-02-29 01:38:00,75.439,75.45,75.412,75.42,56480000.0
2008-02-29 01:39:00,75.43,75.43,75.396,75.396,30020000.0
2008-02-29 01:40:00,75.377,75.383,75.366,75.372,39900000.0
2008-02-29 01:41:00,75.381,75.385,75.372,75.385,49330000.0
2008-02-29 01:42:00,75.403,75.403,75.376,75.378,106530000.0
2008-02-29 01:43:00,75.366,75.377,75.366,75.377,65970000.0
2008-02-29 01:44:00,75.365,75.365,75.325,75.333,114010000.0
2008-02-29 01:45:00,75.363,75.363,75.326,75.339,56460000.0
2008-02-29 01:46:00,75.319,75.319,75.187,75.187,123700000.0
2008-02-29 01:47:00,75.173,75.248,75.17,75.234,103260000.0
2008-02-29 01:48:00,75.263,75.263,75.227,75.227,95430000.0
2008-02-29 01:49:00,75.199,75.199,75.121,75.123,116220000.0
2008-02-29 01:50:00,75.121,75.137,75.07,75.137,112700000.0
2008-02-29 01:51:00,75.143,75.196,75.138,75.194,59750000.0
2008-02-29 01:52:00,75.205,75.23,75.17,75.223,126620000.0
2008-02-29 01:53:00,75.233,75.233,75.19,75.218,108850000.0
2008-02-29 01:54:00,75.235,75.235,75.217,75.219,76120000.0
2008-02-29 01:55:00,75.212,75.234,75.19,75.19,39850000.0
2008-02-29 01:56:00,75.201,75.229,75.197,75.224,146380000.0
2008-02-29 01:57:00,75.25,75.25,75.21,75.232,134740000.0
2008-02-29 01:58:00,75.228,75.262,75.228,75.262,110740000.0
2008-02-29 02:00:00,75.311,75.311,75.29,75.29,15960000.0
2008-02-29 02:01:00,75.272,75.279,75.255,75.259,80830000.0
2008-02-29 02:02:00,75.272,75.284,75.272,75.279,119660000.0
2008-02-29 02:03:00,75.291,75.291,75.253,75.253,59810000.0
2008-02-29 02:04:00,75.258,75.272,75.246,75.272,122180000.0
2008-02-29 02:05:00,75.294,75.32,75.294,75.315,117760000.0
2008-02-29 02:06:00,75.332,75.333,75.309,75.309,104550000.0
2008-02-29 02:07:00,75.296,75.296,75.274,75.278,124280000.0
2008-02-29 02:08:00,75.286,75.305,75.275,75.283,135670000.0
2008-02-29 02:09:00,75.303,75.303,75.264,75.289,66860000.0
2008-02-29 02:10:00,75.283,75.311,75.283,75.302,150950000.0
2008-02-29 02:11:00,75.313,75.323,75.28,75.323,120330000.0
2008-02-29 02:12:00,75.348,75.379,75.316,75.316,83710000.0
2008-02-29 02:13:00,75.319,75.323,75.313,75.316,47600000.0
2008-02-29 02:14:00,75.309,75.361,75.282,75.292,155420000.0
2008-02-29 02:15:00,75.323,75.323,75.267,75.267,151680000.0
2008-02-29 02:16:00,75.274,75.316,75.242,75.274,117460000.0
2008-02-29 02:17:00,75.279,75.303,75.279,75.289,78640000.0
2008-02-29 02:18:00,75.308,75.313,75.3,75.313,17540000.0
2008-02-29 02:19:00,75.314,75.331,75.314,75.327,59780000.0
2008-02-29 02:20:00,75.313,75.313,75.291,75.291,125990000.0
2008-02-29 02:21:00,75.316,75.316,75.295,75.295,107480000.0
2008-02-29 02:22:00,75.294,75.294,75.272,75.272,104760000.0
2008-02-29 02:23:00,75.276,75.276,75.268,75.27,131600000.0
2008-02-29 02:24:00,75.282,75.282,75.266,75.27,134810000.0
2008-02-29 02:25:00,75.277,75.284,75.27,75.284,62590000.0
2008-02-29 02:26:00,75.279,75.287,75.274,75.277,153930000.0
2008-02-29 02:27:00,75.295,75.295,75.284,75.288,110220000.0
2008-02-29 02:28:00,75.296,75.304,75.284,75.284,82910000.0
2008-02-29 02:29:00,75.267,75.27,75.23,75.23,46840000.0
2008-02-29 02:30:00,75.262,75.262,75.218,75.229,159060000.0
2008-02-29 02:31:00,75.213,75.219,75.189,75.19,142110000.0
2008-02-29 02:32:00,75.196,75.212,75.196,75.2,119420000.0
2008-02-29 02:33:00,75.215,75.215,75.099,75.113,76520000.0
2008-02-29 02:34:00,75.129,75.136,75.129,75.136,3230000.0
2008-02-29 02:35:00,75.155,75.163,75.147,75.163,132580000.0
2008-02-29 02:36:00,75.181,75.181,75.155,75.177,68400000.0
2008-02-29 02:37:00,75.17,75.182,75.15,75.15,141280000.0
2008-02-29 02:38:00,75.159,75.19,75.147,75.186,114890000.0
2008-02-29 02:39:00,75.219,75.221,75.192,75.199,82610000.0
2008-02-29 02:40:00,75.209,75.216,75.202,75.206,50040000.0
2008-02-29 02:41:00,75.192,75.192,75.163,75.163,155010000.0
2008-02-29 02:42:00,75.192,75.192,75.158,75.168,140140000.0
2008-02-29 02:43:00,75.156,75.166,75.156,75.166,119590000.0
2008-02-29 02:44:00,75.157,75.165,75.151,75.158,81360000.0
2008-02-29 02:45:00,75.171,75.171,75.147,75.149,14090000.0
2008-02-29 02:46:00,75.146,75.153,75.118,75.119,12810000.0
2008-02-29 02:47:00,75.128,75.143,75.128,75.139,111030000.0
2008-02-29 02:48:00,75.164,75.17,75.146,75.167,83180000.0
2008-02-29 02:49:00,75.175,75.175,75.172,75.172,3610000.0
2008-02-29 02:50:00,75.174,75.174,75.154,75.162,152620000.0
2008-02-29 02:51:00,75.181,75.181,75.12,75.12,148580000.0
2008-02-29 02:52:00,75.105,75.123,75.101,75.118,118270000.0
2008-02-29 02:53:00,75.107,75.116,75.107,75.116,80350000.0
2008-02-29 02:54:00,75.129,75.129,75.118,75.118,4130000.0
2008-02-29 02:55:00,75.11,75.151,75.11,75.132,17130000.0
2008-02-29 02:56:00,75.115,75.123,75.111,75.111,153120000.0
2008-02-29 02:57:00,75.134,75.134,75.104,75.104,146460000.0
2008-02-29 02:58:00,75.098,75.113,75.098,75.101,125530000.0
2008-02-29 02:59:00,75.101,75.101,75.062,75.072,81000000.0
2008-02-29 03:00:00,75.081,75.081,75.065,75.066,12990000.0
2008-02-29 03:01:00,75.062,75.068,75.048,75.054,12620000.0
2008-02-29 03:02:00,75.048,75.077,75.045,75.068,153500000.0
2008-02-29 03:03:00,75.083,75.083,75.066,75.066,146140000.0
2008-02-29 03:04:00,75.069,75.072,75.053,75.053,121550000.0
2008-02-29 03:05:00,75.059,75.065,75.053,75.065,79900000.0
2008-02-29 03:06:00,75.084,75.084,75.053,75.053,4330000.0
2008-02-29 03:07:00,75.045,75.047,75.039,75.039,66330000.0
2008-02-29 03:08:00,75.024,75.032,75.015,75.027,144280000.0
2008-02-29 03:09:00,75.022,75.051,75.022,75.036,119820000.0
2008-02-29 03:10:00,75.05,75.068,75.044,75.068,80700000.0
2008-02-29 03:11:00,75.057,75.061,75.035,75.035,46830000.0
2008-02-29 03:12:00,75.055,75.055,75.042,75.051,157210000.0
2008-02-29 03:13:00,75.043,75.053,75.042,75.045,150210000.0
2008-02-29 03:14:00,75.036,75.048,75.036,75.039,121150000.0
2008-02-29 03:15:00,75.065,75.065,75.052,75.052,81530000.0
2008-02-29 03:16:00,75.057,75.064,75.055,75.064,9020000.0
2008-02-29 03:17:00,75.075,75.075,75.055,75.059,83240000.0
2008-02-29 03:18:00,75.061,75.061,75.045,75.046,10520000.0
2008-02-29 03:19:00,75.055,75.071,75.053,75.071,7930000.0
2008-02-29 03:20:00,75.07,75.073,75.064,75.073,40780000.0
2008-02-29 03:21:00,75.097,75.099,75.096,75.099,152590000.0
2008-02-29 03:22:00,75.092,75.1,75.09,75.094,153530000.0
2008-02-29 03:23:00,75.087,75.107,75.082,75.099,124400000.0
2008-02-29 03:24:00,75.113,75.113,75.094,75.094,81900000.0
2008-02-29 03:25:00,75.091,75.091,75.084,75.084,4320000.0
2008-02-29 03:26:00,75.085,75.086,75.078,75.078,159610000.0
2008-02-29 03:27:00,75.113,75.113,75.08,75.08,145630000.0
2008-02-29 03:28:00,75.069,75.094,75.069,75.094,124600000.0
2008-02-29 03:29:00,75.088,75.101,75.083,75.097,87260000.0
2008-02-29 03:30:00,75.099,75.099,75.076,75.08,10230000.0
2008-02-29 03:31:00,75.088,75.106,75.088,75.106,112000000.0
2008-02-29 03:32:00,75.099,75.106,75.099,75.106,81000000.0
2008-02-29 03:33:00,75.119,75.119,75.11,75.11,2820000.0
2008-02-29 03:34:00,75.107,75.132,75.107,75.13,124210000.0
2008-02-29 03:35:00,75.132,75.132,75.097,75.119,83270000.0
2008-02-29 03:36:00,75.12,75.12,75.113,75.117,8310000.0
2008-02-29 03:37:00,75.126,75.128,75.12,75.127,79190000.0
2008-02-29 03:38:00,75.118,75.12,75.1,75.1,48420000.0
2008-02-29 03:39:00,75.144,75.144,75.104,75.104,150200000.0
2008-02-29 03:40:00,75.091,75.1,75.091,75.095,148090000.0
2008-02-29 03:41:00,75.084,75.097,75.084,75.091,119790000.0
2008-02-29 03:42:00,75.115,75.115,75.092,75.099,82720000.0
2008-02-29 03:43:00,75.092,75.095,75.092,75.095,3940000.0
2008-02-29 03:44:00,75.09,75.098,75.087,75.087,49340000.0
2008-02-29 03:45:00,75.129,75.129,75.088,75.088,156660000.0
2008-02-29 03:46:00,75.089,75.09,75.085,75.085,150190000.0
2008-02-29 03:47:00,75.077,75.085,75.077,75.08,121530000.0
2008-02-29 03:48:00,75.103,75.103,75.076,75.089,80020000.0
2008-02-29 03:49:00,75.079,75.087,75.079,75.08,17500000.0
2008-02-29 03:50:00,75.066,75.075,75.046,75.059,86840000.0
2008-02-29 03:51:00,75.066,75.066,75.04,75.04,5300000.0
2008-02-29 03:52:00,75.04,75.042,75.032,75.032,10510000.0
2008-02-29 03:53:00,75.036,75.037,75.03,75.036,152020000.0
2008-02-29 03:54:00,75.064,75.064,75.032,75.038,149480000.0
2008-02-29 03:55:00,75.042,75.051,75.04,75.048,122510000.0
2008-02-29 03:56:00,75.056,75.059,75.049,75.049,82850000.0
2008-02-29 03:57:00,75.068,75.068,75.045,75.045,10700000.0
2008-02-29 03:58:00,75.034,75.034,75.013,75.023,139060000.0
2008-02-29 03:59:00,75.012,75.017,75.004,75.011,116730000.0
2008-02-29 04:00:00,75.027,75.048,75.017,75.039,87530000.0
2008-02-29 04:01:00,75.047,75.082,75.046,75.082,17090000.0
2008-02-29 04:02:00,75.059,75.088,75.053,75.063,158150000.0
2008-02-29 04:03:00,75.085,75.093,75.067,75.074,143350000.0
2008-02-29 04:04:00,75.108,75.108,75.069,75.09,125370000.0
2008-02-29 04:05:00,75.048,75.057,75.048,75.057,77570000.0
2008-02-29 04:06:00,75.097,75.097,75.066,75.066,10150000.0
2008-02-29 04:07:00,75.076,75.102,75.074,75.074,121920000.0
2008-02-29 04:08:00,75.092,75.092,75.067,75.071,86100000.0
2008-02-29 04:09:00,75.097,75.11,75.08,75.11,15450000.0
2008-02-29 04:10:00,75.099,75.099,75.069,75.074,122440000.0
2008-02-29 04:11:00,75.06,75.068,75.06,75.067,80840000.0
2008-02-29 04:12:00,75.103,75.11,75.079,75.079,14840000.0
2008-02-29 04:13:00,75.1,75.102,75.077,75.077,8490000.0
2008-02-29 04:14:00,75.096,75.103,75.066,75.071,84900000.0
2008-02-29 04:15:00,75.101,75.101,75.069,75.083,15440000.0
2008-02-29 04:16:00,75.094,75.094,75.048,75.048,146890000.0
2008-02-29 04:17:00,75.049,75.067,75.021,75.048,109700000.0
2008-02-29 04:18:00,75.035,75.051,75.008,75.051,81450000.0
2008-02-29 04:19:00,75.037,75.066,75.034,75.066,7700000.0
2008-02-29 04:20:00,75.033,75.071,75.033,75.048,120840000.0
2008-02-29 04:21:00,75.067,75.077,75.049,75.075,76130000.0
2008-02-29 04:22:00,75.046,75.08,75.046,75.08,47970000.0
2008-02-29 04:23:00,75.053,75.079,75.053,75.074,165560000.0
2008-02-29 04:24:00,75.074,75.078,75.049,75.078,148730000.0
2008-02-29 04:25:00,75.045,75.078,75.045,75.053,113840000.0
2008-02-29 04:26:00,75.085,75.085,75.063,75.063,80690000.0
2008-02-29 04:27:00,75.091,75.094,75.071,75.075,24400000.0
2008-02-29 04:28:00,75.099,75.113,75.076,75.113,86140000.0
2008-02-29 04:29:00,75.09,75.103,75.081,75.081,68130000.0
2008-02-29 04:30:00,75.118,75.143,75.085,75.143,61440000.0
2008-02-29 04:31:00,75.11,75.131,75.099,75.119,33850000.0
2008-02-29 04:32:00,75.125,75.142,75.109,75.142,46100000.0
2008-02-29 04:33:00,75.129,75.137,75.099,75.126,46460000.0
2008-02-29 04:34:00,75.094,75.128,75.094,75.101,97650000.0
2008-02-29 04:35:00,75.105,75.109,75.102,75.108,70350000.0
2008-02-29 04:36:00,75.138,75.138,75.101,75.104,126580000.0
2008-02-29 04:37:00,75.112,75.157,75.11,75.139,58840000.0
2008-02-29 04:38:00,75.13,75.159,75.125,75.125,127520000.0
2008-02-29 04:39:00,75.151,75.151,75.118,75.122,116720000.0
2008-02-29 04:40:00,75.107,75.131,75.097,75.114,99340000.0
2008-02-29 04:41:00,75.093,75.093,75.064,75.085,129260000.0
2008-02-29 04:42:00,75.074,75.074,75.038,75.039,135180000.0
2008-02-29 04:43:00,75.064,75.073,75.036,75.073,67040000.0
2008-02-29 04:44:00,75.082,75.082,75.06,75.06,133640000.0
2008-02-29 04:45:00,75.101,75.101,75.057,75.085,120710000.0
2008-02-29 04:46:00,75.066,75.067,75.058,75.067,78060000.0
2008-02-29 04:47:00,75.082,75.108,75.068,75.069,43330000.0
2008-02-29 04:48:00,75.1,75.1,75.065,75.07,161110000.0
2008-02-29 04:49:00,75.099,75.1,75.095,75.095,140180000.0
2008-02-29 04:50:00,75.079,75.108,75.076,75.099,110880000.0
2008-02-29 04:51:00,75.118,75.135,75.099,75.1,84510000.0
2008-02-29 04:52:00,75.116,75.13,75.101,75.102,18640000.0
2008-02-29 04:53:00,75.113,75.149,75.113,75.129,84730000.0
2008-02-29 04:54:00,75.137,75.137,75.129,75.129,4690000.0
2008-02-29 04:55:00,75.115,75.125,75.098,75.098,15250000.0
2008-02-29 04:56:00,75.11,75.118,75.11,75.118,45470000.0
2008-02-29 04:57:00,75.152,75.152,75.117,75.144,48500000.0
2008-02-29 04:58:00,75.136,75.172,75.136,75.172,121350000.0
2008-02-29 04:59:00,75.154,75.178,75.144,75.163,103100000.0
2008-02-29 05:00:00,75.197,75.226,75.18,75.184,35680000.0
2008-02-29 05:01:00,75.195,75.241,75.195,75.217,59760000.0
2008-02-29 05:02:00,75.196,75.201,75.179,75.186,15590000.0
2008-02-29 05:03:00,75.201,75.201,75.156,75.156,59730000.0
2008-02-29 05:04:00,75.156,75.177,75.126,75.126,52660000.0
2008-02-29 05:05:00,75.157,75.16,75.118,75.153,90900000.0
2008-02-29 05:06:00,75.164,75.164,75.126,75.161,165360000.0
2008-02-29 05:07:00,75.178,75.178,75.17,75.17,76210000.0
2008-02-29 05:08:00,75.172,75.172,75.139,75.142,113880000.0
2008-02-29 05:09:00,75.13,75.173,75.13,75.141,117300000.0
2008-02-29 05:10:00,75.166,75.174,75.153,75.153,94220000.0
2008-02-29 05:11:00,75.142,75.169,75.135,75.147,85010000.0
2008-02-29 05:12:00,75.171,75.171,75.141,75.147,43140000.0
2008-02-29 05:13:00,75.161,75.177,75.155,75.159,36090000.0
2008-02-29 05:14:00,75.184,75.184,75.158,75.173,58650000.0
2008-02-29 05:15:00,75.186,75.186,75.157,75.179,31230000.0
2008-02-29 05:16:00,75.161,75.179,75.155,75.176,36930000.0
2008-02-29 05:18:00,75.178,75.179,75.176,75.177,57540000.0
2008-02-29 05:20:00,75.157,75.157,75.149,75.15,85800000.0
2008-02-29 05:21:00,75.189,75.189,75.185,75.188,64580000.0
2008-02-29 05:22:00,75.14,75.162,75.134,75.134,69470000.0
2008-02-29 05:23:00,75.145,75.172,75.145,75.149,136580000.0
2008-02-29 05:24:00,75.177,75.18,75.174,75.177,134340000.0
2008-02-29 05:25:00,75.141,75.163,75.14,75.14,145010000.0
2008-02-29 05:26:00,75.132,75.169,75.132,75.14,119260000.0
2008-02-29 05:27:00,75.168,75.169,75.167,75.169,63140000.0
2008-02-29 05:28:00,75.151,75.171,75.143,75.165,83590000.0
2008-02-29 05:29:00,75.133,75.16,75.133,75.159,86780000.0
2008-02-29 05:30:00,75.166,75.166,75.142,75.142,73060000.0
2008-02-29 05:31:00,75.146,75.153,75.131,75.14,75450000.0
2008-02-29 05:32:00,75.163,75.172,75.137,75.165,65760000.0
2008-02-29 05:33:00,75.161,75.161,75.131,75.146,46300000.0
2008-02-29 05:35:00,75.141,75.163,75.134,75.154,106580000.0
2008-02-29 05:36:00,75.152,75.152,75.115,75.115,107030000.0
2008-02-29 05:37:00,75.114,75.118,75.108,75.114,110610000.0
2008-02-29 05:38:00,75.132,75.158,75.124,75.133,79610000.0
2008-02-29 05:39:00,75.146,75.146,75.123,75.123,69830000.0
2008-02-29 05:40:00,75.111,75.131,75.111,75.119,82280000.0
2008-02-29 05:41:00,75.111,75.143,75.111,75.143,61400000.0
2008-02-29 05:42:00,75.144,75.144,75.104,75.119,48280000.0
2008-02-29 05:43:00,75.113,75.143,75.113,75.143,89540000.0
2008-02-29 05:44:00,75.125,75.165,75.125,75.146,66430000.0
2008-02-29 05:45:00,75.172,75.172,75.143,75.143,70720000.0
2008-02-29 05:46:00,75.152,75.181,75.152,75.153,67500000.0
2008-02-29 05:47:00,75.156,75.156,75.149,75.15,73610000.0
2008-02-29 05:48:00,75.173,75.173,75.148,75.167,82090000.0
2008-02-29 05:49:00,75.143,75.166,75.132,75.132,41330000.0
2008-02-29 05:51:00,75.159,75.166,75.153,75.166,94770000.0
2008-02-29 05:52:00,75.149,75.166,75.138,75.142,97390000.0
2008-02-29 05:53:00,75.135,75.173,75.135,75.173,91670000.0
2008-02-29 05:54:00,75.168,75.182,75.149,75.182,56630000.0
2008-02-29 05:55:00,75.162,75.168,75.161,75.167,82780000.0
2008-02-29 05:56:00,75.162,75.183,75.156,75.157,73240000.0
2008-02-29 05:57:00,75.193,75.197,75.166,75.173,65470000.0
2008-02-29 05:58:00,75.204,75.204,75.17,75.175,34490000.0
2008-02-29 05:59:00,75.173,75.2,75.172,75.172,44480000.0
2008-02-29 06:00:00,75.211,75.211,75.155,75.155,45350000.0
2008-02-29 06:01:00,75.157,75.157,75.149,75.154,95270000.0
2008-02-29 06:02:00,75.146,75.155,75.146,75.15,70060000.0
2008-02-29 06:03:00,75.183,75.183,75.155,75.155,116610000.0
2008-02-29 06:04:00,75.163,75.187,75.163,75.187,65310000.0
2008-02-29 06:05:00,75.179,75.185,75.179,75.185,125630000.0
2008-02-29 06:06:00,75.204,75.204,75.166,75.188,108160000.0
2008-02-29 06:07:00,75.163,75.173,75.15,75.15,101210000.0
2008-02-29 06:08:00,75.144,75.171,75.144,75.171,116120000.0
2008-02-29 06:09:00,75.173,75.173,75.147,75.15,131310000.0
2008-02-29 06:10:00,75.14,75.165,75.136,75.165,61570000.0
2008-02-29 06:11:00,75.145,75.145,75.132,75.137,134170000.0
2008-02-29 06:12:00,75.154,75.154,75.137,75.154,111770000.0
2008-02-29 06:13:00,75.123,75.152,75.123,75.152,78670000.0
2008-02-29 06:15:00,75.155,75.156,75.151,75.152,148720000.0
2008-02-29 06:16:00,75.121,75.128,75.118,75.118,137790000.0
2008-02-29 06:17:00,75.129,75.155,75.129,75.155,121890000.0
2008-02-29 06:18:00,75.166,75.166,75.146,75.165,74970000.0
2008-02-29 06:19:00,75.146,75.17,75.145,75.169,11880000.0
2008-02-29 06:20:00,75.153,75.179,75.145,75.159,129190000.0
2008-02-29 06:21:00,75.187,75.198,75.166,75.187,63890000.0
2008-02-29 06:22:00,75.161,75.2,75.161,75.187,127380000.0
2008-02-29 06:24:00,75.171,75.2,75.165,75.177,100050000.0
2008-02-29 06:25:00,75.182,75.182,75.152,75.175,114330000.0
2008-02-29 06:26:00,75.181,75.181,75.163,75.17,117270000.0
2008-02-29 06:27:00,75.203,75.208,75.191,75.208,64080000.0
2008-02-29 06:28:00,75.19,75.205,75.177,75.178,123940000.0
2008-02-29 06:29:00,75.165,75.167,75.16,75.16,106860000.0
2008-02-29 06:30:00,75.151,75.183,75.151,75.155,77840000.0
2008-02-29 06:31:00,75.162,75.183,75.159,75.183,41980000.0
2008-02-29 06:32:00,75.175,75.183,75.156,75.183,152090000.0
2008-02-29 06:33:00,75.194,75.194,75.165,75.168,139480000.0
2008-02-29 06:34:00,75.157,75.201,75.157,75.173,111940000.0
2008-02-29 06:35:00,75.19,75.201,75.182,75.182,74880000.0
2008-02-29 06:36:00,75.174,75.197,75.174,75.197,6940000.0
2008-02-29 06:37:00,75.194,75.211,75.186,75.194,92880000.0
2008-02-29 06:38:00,75.196,75.197,75.172,75.172,72080000.0
2008-02-29 06:39:00,75.201,75.201,75.175,75.178,69170000.0
2008-02-29 06:40:00,75.172,75.2,75.172,75.181,149260000.0
2008-02-29 06:41:00,75.202,75.202,75.164,75.187,131060000.0
2008-02-29 06:42:00,75.195,75.211,75.166,75.211,140110000.0
2008-02-29 06:43:00,75.208,75.223,75.169,75.192,125180000.0
2008-02-29 06:44:00,75.161,75.167,75.161,75.167,61710000.0
2008-02-29 06:45:00,75.193,75.2,75.164,75.186,88330000.0
2008-02-29 06:46:00,75.162,75.18,75.156,75.17,82610000.0
2008-02-29 06:47:00,75.191,75.204,75.179,75.179,71850000.0
2008-02-29 06:48:00,75.201,75.235,75.18,75.204,74550000.0
2008-02-29 06:49:00,75.216,75.264,75.211,75.264,70640000.0
2008-02-29 06:50:00,75.29,75.296,75.257,75.284,47660000.0
2008-02-29 06:51:00,75.29,75.298,75.266,75.296,62510000.0
2008-02-29 06:52:00,75.271,75.292,75.265,75.27,108350000.0
2008-02-29 06:53:00,75.283,75.283,75.254,75.26,104410000.0
2008-02-29 06:54:00,75.273,75.275,75.235,75.262,109180000.0
2008-02-29 06:55:00,75.255,75.297,75.255,75.292,75570000.0
2008-02-29 06:56:00,75.263,75.293,75.254,75.254,69260000.0
2008-02-29 06:57:00,75.283,75.283,75.257,75.26,78510000.0
2008-02-29 06:58:00,75.274,75.283,75.262,75.283,59070000.0
2008-02-29 06:59:00,75.264,75.291,75.264,75.264,48800000.0
2008-02-29 07:00:00,75.289,75.289,75.256,75.269,105490000.0
2008-02-29 07:01:00,75.244,75.271,75.244,75.244,69070000.0
2008-02-29 07:02:00,75.253,75.263,75.236,75.263,75800000.0
2008-02-29 07:03:00,75.266,75.267,75.241,75.241,65750000.0
2008-02-29 07:04:00,75.249,75.271,75.245,75.265,78210000.0
2008-02-29 07:05:00,75.278,75.291,75.249,75.276,81230000.0
2008-02-29 07:06:00,75.281,75.288,75.264,75.264,48400000.0
2008-02-29 07:07:00,75.285,75.29,75.281,75.281,69130000.0
2008-02-29 07:08:00,75.287,75.299,75.275,75.299,96520000.0
2008-02-29 07:09:00,75.279,75.28,75.276,75.278,93890000.0
2008-02-29 07:10:00,75.26,75.268,75.259,75.268,93780000.0
2008-02-29 07:11:00,75.281,75.302,75.275,75.279,55710000.0
2008-02-29 07:12:00,75.309,75.309,75.267,75.271,78250000.0
2008-02-29 07:13:00,75.296,75.296,75.263,75.285,68850000.0
2008-02-29 07:14:00,75.281,75.288,75.279,75.288,60370000.0
2008-02-29 07:15:00,75.285,75.29,75.266,75.279,35540000.0
2008-02-29 07:16:00,75.271,75.29,75.266,75.276,47380000.0
2008-02-29 07:17:00,75.288,75.288,75.272,75.272,43650000.0
2008-02-29 07:18:00,75.282,75.282,75.26,75.26,93840000.0
2008-02-29 07:19:00,75.273,75.273,75.238,75.27,71510000.0
2008-02-29 07:20:00,75.274,75.291,75.267,75.29,111120000.0
2008-02-29 07:21:00,75.294,75.294,75.256,75.269,53330000.0
2008-02-29 07:22:00,75.295,75.295,75.262,75.277,119200000.0
2008-02-29 07:23:00,75.269,75.281,75.261,75.277,103010000.0
2008-02-29 07:24:00,75.274,75.285,75.233,75.233,94830000.0
2008-02-29 07:25:00,75.249,75.253,75.233,75.247,112690000.0
2008-02-29 07:26:00,75.217,75.228,75.217,75.226,124200000.0
2008-02-29 07:27:00,75.251,75.251,75.224,75.231,63590000.0
2008-02-29 07:28:00,75.248,75.273,75.236,75.263,132180000.0
2008-02-29 07:29:00,75.255,75.271,75.227,75.231,106850000.0
2008-02-29 07:30:00,75.254,75.254,75.228,75.233,70620000.0
2008-02-29 07:31:00,75.253,75.253,75.219,75.219,43820000.0
2008-02-29 07:32:00,75.246,75.246,75.222,75.222,148890000.0
2008-02-29 07:33:00,75.246,75.246,75.236,75.236,140160000.0
2008-02-29 07:34:00,75.203,75.214,75.192,75.192,114070000.0
2008-02-29 07:35:00,75.18,75.205,75.177,75.205,78730000.0
2008-02-29 07:36:00,75.194,75.21,75.189,75.21,7190000.0
2008-02-29 07:37:00,75.186,75.209,75.186,75.208,15030000.0
2008-02-29 07:38:00,75.19,75.212,75.19,75.199,118820000.0
2008-02-29 07:39:00,75.2,75.203,75.175,75.203,60790000.0
2008-02-29 07:40:00,75.195,75.202,75.175,75.202,138620000.0
2008-02-29 07:41:00,75.17,75.211,75.169,75.197,106300000.0
2008-02-29 07:42:00,75.202,75.216,75.202,75.216,65750000.0
2008-02-29 07:43:00,75.184,75.205,75.184,75.204,49170000.0
2008-02-29 07:44:00,75.192,75.219,75.192,75.206,147630000.0
2008-02-29 07:45:00,75.242,75.242,75.213,75.231,138680000.0
2008-02-29 07:46:00,75.214,75.226,75.21,75.226,108570000.0
2008-02-29 07:47:00,75.235,75.245,75.223,75.245,77830000.0
2008-02-29 07:48:00,75.258,75.258,75.258,75.258,2100000.0
2008-02-29 07:49:00,75.225,75.255,75.205,75.205,100990000.0
2008-02-29 07:50:00,75.208,75.232,75.202,75.232,119220000.0
2008-02-29 07:51:00,75.222,75.234,75.208,75.234,100570000.0
2008-02-29 07:52:00,75.227,75.233,75.209,75.225,93320000.0
2008-02-29 07:53:00,75.238,75.238,75.219,75.219,90110000.0
2008-02-29 07:54:00,75.246,75.261,75.23,75.255,76580000.0
2008-02-29 07:55:00,75.244,75.259,75.235,75.259,71300000.0
2008-02-29 07:56:00,75.25,75.256,75.238,75.239,119120000.0
2008-02-29 07:57:00,75.267,75.269,75.25,75.25,55380000.0
2008-02-29 07:58:00,75.239,75.264,75.238,75.239,98450000.0
2008-02-29 07:59:00,75.216,75.241,75.2,75.223,83280000.0
2008-02-29 08:00:00,75.261,75.261,75.215,75.222,97010000.0
2008-02-29 08:01:00,75.222,75.222,75.201,75.201,115920000.0
2008-02-29 08:02:00,75.207,75.207,75.18,75.18,99850000.0
2008-02-29 08:03:00,75.197,75.197,75.126,75.177,52900000.0
2008-02-29 08:04:00,75.14,75.164,75.132,75.139,66540000.0
2008-02-29 08:05:00,75.146,75.169,75.138,75.14,81850000.0
2008-02-29 08:06:00,75.156,75.173,75.135,75.173,68360000.0
2008-02-29 08:07:00,75.143,75.172,75.143,75.15,96000000.0
2008-02-29 08:08:00,75.156,75.189,75.156,75.176,60770000.0
2008-02-29 08:09:00,75.179,75.201,75.173,75.185,41140000.0
2008-02-29 08:10:00,75.193,75.193,75.148,75.148,95540000.0
2008-02-29 08:12:00,75.189,75.199,75.16,75.193,74900000.0
2008-02-29 08:13:00,75.175,75.199,75.175,75.196,50010000.0
2008-02-29 08:14:00,75.185,75.185,75.154,75.159,50460000.0
2008-02-29 08:15:00,75.194,75.196,75.158,75.173,68570000.0
2008-02-29 08:16:00,75.183,75.207,75.151,75.151,113160000.0
2008-02-29 08:17:00,75.16,75.194,75.155,75.168,103160000.0
2008-02-29 08:18:00,75.191,75.199,75.173,75.182,96920000.0
2008-02-29 08:19:00,75.175,75.201,75.175,75.178,108270000.0
2008-02-29 08:20:00,75.171,75.201,75.171,75.19,101660000.0
2008-02-29 08:21:00,75.199,75.221,75.185,75.21,54400000.0
2008-02-29 08:22:00,75.189,75.197,75.173,75.185,101650000.0
2008-02-29 08:23:00,75.217,75.22,75.214,75.216,68840000.0
2008-02-29 08:24:00,75.214,75.214,75.201,75.201,59550000.0
2008-02-29 08:25:00,75.216,75.219,75.216,75.218,48670000.0
2008-02-29 08:26:00,75.193,75.214,75.193,75.214,78910000.0
2008-02-29 08:27:00,75.223,75.223,75.17,75.183,123190000.0
2008-02-29 08:28:00,75.172,75.214,75.172,75.181,143250000.0
2008-02-29 08:29:00,75.173,75.187,75.173,75.182,105130000.0
2008-02-29 08:30:00,75.209,75.209,75.174,75.178,80180000.0
2008-02-29 08:31:00,75.163,75.17,75.163,75.168,105490000.0
2008-02-29 08:32:00,75.18,75.185,75.17,75.179,94820000.0
2008-02-29 08:33:00,75.198,75.198,75.169,75.186,143960000.0
2008-02-29 08:34:00,75.203,75.203,75.16,75.176,83510000.0
2008-02-29 08:35:00,75.142,75.165,75.142,75.165,59970000.0
2008-02-29 08:36:00,75.169,75.172,75.15,75.172,62910000.0
2008-02-29 08:37:00,75.151,75.151,75.137,75.137,106980000.0
2008-02-29 08:38:00,75.145,75.155,75.139,75.142,169330000.0
2008-02-29 08:39:00,75.175,75.184,75.134,75.169,139820000.0
2008-02-29 08:40:00,75.184,75.205,75.169,75.193,105030000.0
2008-02-29 08:41:00,75.174,75.188,75.167,75.176,74750000.0
2008-02-29 08:42:00,75.197,75.202,75.172,75.185,88180000.0
2008-02-29 08:43:00,75.155,75.17,75.15,75.154,95610000.0
2008-02-29 08:44:00,75.136,75.162,75.11,75.123,112400000.0
2008-02-29 08:45:00,75.142,75.145,75.082,75.091,153210000.0
2008-02-29 08:46:00,75.074,75.084,75.051,75.071,94820000.0
2008-02-29 08:47:00,75.074,75.074,75.025,75.027,133720000.0
2008-02-29 08:48:00,75.044,75.067,75.043,75.066,112900000.0
2008-02-29 08:49:00,75.098,75.105,75.077,75.077,99070000.0
2008-02-29 08:50:00,75.096,75.11,75.081,75.11,63070000.0
2008-02-29 08:51:00,75.103,75.11,75.085,75.095,48000000.0
2008-02-29 08:52:00,75.089,75.11,75.089,75.094,96530000.0
2008-02-29 08:53:00,75.087,75.095,75.083,75.083,96470000.0
2008-02-29 08:54:00,75.112,75.124,75.093,75.124,86690000.0
2008-02-29 08:55:00,75.11,75.139,75.107,75.114,97120000.0
2008-02-29 08:56:00,75.129,75.129,75.09,75.098,60980000.0
2008-02-29 08:57:00,75.126,75.131,75.114,75.12,108550000.0
2008-02-29 08:58:00,75.1,75.103,75.094,75.099,100520000.0
2008-02-29 08:59:00,75.111,75.128,75.087,75.128,82660000.0
2008-02-29 09:00:00,75.144,75.144,75.122,75.124,86220000.0
2008-02-29 09:01:00,75.133,75.157,75.131,75.131,70190000.0
2008-02-29 09:02:00,75.133,75.136,75.124,75.127,111190000.0
2008-02-29 09:03:00,75.143,75.143,75.115,75.142,103840000.0
2008-02-29 09:04:00,75.135,75.155,75.114,75.131,102220000.0
2008-02-29 09:05:00,75.118,75.124,75.112,75.12,61560000.0
2008-02-29 09:06:00,75.138,75.141,75.117,75.128,40250000.0
2008-02-29 09:07:00,75.12,75.134,75.108,75.122,83940000.0
2008-02-29 09:08:00,75.115,75.124,75.087,75.091,83490000.0
2008-02-29 09:09:00,75.108,75.129,75.103,75.112,54950000.0
2008-02-29 09:10:00,75.097,75.114,75.097,75.108,90640000.0
2008-02-29 09:11:00,75.094,75.121,75.086,75.086,112600000.0
2008-02-29 09:12:00,75.083,75.123,75.083,75.097,79470000.0
2008-02-29 09:13:00,75.091,75.103,75.091,75.098,86320000.0
2008-02-29 09:14:00,75.091,75.115,75.091,75.115,68460000.0
2008-02-29 09:15:00,75.106,75.112,75.083,75.112,91230000.0
2008-02-29 09:17:00,75.095,75.119,75.085,75.119,81600000.0
2008-02-29 09:18:00,75.104,75.108,75.078,75.082,73710000.0
2008-02-29 09:19:00,75.104,75.111,75.078,75.095,39550000.0
2008-02-29 09:20:00,75.073,75.101,75.073,75.101,119430000.0
2008-02-29 09:21:00,75.098,75.111,75.086,75.111,102580000.0
2008-02-29 09:22:00,75.101,75.126,75.101,75.112,124090000.0
2008-02-29 09:23:00,75.101,75.118,75.092,75.092,119920000.0
2008-02-29 09:24:00,75.117,75.117,75.076,75.081,137330000.0
2008-02-29 09:25:00,75.103,75.103,75.073,75.087,102260000.0
2008-02-29 09:26:00,75.105,75.114,75.085,75.114,98050000.0
2008-02-29 09:27:00,75.121,75.121,75.089,75.117,97220000.0
2008-02-29 09:28:00,75.102,75.132,75.102,75.124,73280000.0
2008-02-29 09:29:00,75.091,75.119,75.091,75.092,85040000.0
2008-02-29 09:30:00,75.133,75.133,75.09,75.108,98120000.0
2008-02-29 09:31:00,75.089,75.104,75.075,75.104,70700000.0
2008-02-29 09:32:00,75.097,75.109,75.085,75.09,63640000.0
2008-02-29 09:33:00,75.114,75.115,75.084,75.115,93290000.0
2008-02-29 09:34:00,75.107,75.109,75.083,75.1,87700000.0
2008-02-29 09:35:00,75.089,75.094,75.084,75.093,96960000.0
2008-02-29 09:36:00,75.101,75.109,75.078,75.086,66970000.0
2008-02-29 09:37:00,75.061,75.081,75.052,75.062,71670000.0
2008-02-29 09:38:00,75.084,75.095,75.059,75.078,107820000.0
2008-02-29 09:39:00,75.093,75.108,75.064,75.064,96860000.0
2008-02-29 09:40:00,75.051,75.08,75.051,75.059,96390000.0
2008-02-29 09:41:00,75.05,75.063,75.046,75.055,80840000.0
2008-02-29 09:42:00,75.078,75.078,75.031,75.031,66660000.0
2008-02-29 09:43:00,75.033,75.042,75.021,75.021,90640000.0
2008-02-29 09:44:00,75.002,75.035,74.951,74.963,63810000.0
2008-02-29 09:45:00,74.942,74.988,74.92,74.968,109880000.0
2008-02-29 09:46:00,74.927,74.927,74.863,74.886,93180000.0
2008-02-29 09:47:00,74.887,74.894,74.84,74.894,107760000.0
2008-02-29 09:48:00,74.892,74.922,74.869,74.922,60210000.0
2008-02-29 09:49:00,74.904,74.945,74.891,74.926,62130000.0
2008-02-29 09:50:00,74.899,74.931,74.884,74.893,82080000.0
2008-02-29 09:51:00,74.899,74.903,74.837,74.857,130960000.0
2008-02-29 09:52:00,74.845,74.857,74.825,74.843,114100000.0
2008-02-29 09:53:00,74.857,74.897,74.857,74.868,90180000.0
2008-02-29 09:54:00,74.899,74.916,74.879,74.901,78310000.0
2008-02-29 09:55:00,74.894,74.903,74.864,74.903,103420000.0
2008-02-29 09:56:00,74.888,74.899,74.867,74.894,126270000.0
2008-02-29 09:57:00,74.903,74.903,74.882,74.896,82700000.0
2008-02-29 09:58:00,74.903,74.903,74.848,74.853,57420000.0
2008-02-29 09:59:00,74.86,74.887,74.856,74.878,34090000.0
2008-02-29 10:00:00,74.911,74.92,74.887,74.893,51420000.0
2008-02-29 10:01:00,74.907,74.952,74.907,74.952,90670000.0
2008-02-29 10:02:00,74.929,74.952,74.923,74.923,66160000.0
2008-02-29 10:03:00,74.942,74.948,74.907,74.911,73120000.0
2008-02-29 10:04:00,74.901,74.921,74.897,74.914,85480000.0
2008-02-29 10:05:00,74.922,74.927,74.882,74.914,74400000.0
2008-02-29 10:06:00,74.942,74.942,74.906,74.937,73760000.0
2008-02-29 10:07:00,74.903,74.929,74.896,74.896,92740000.0
2008-02-29 10:08:00,74.909,74.909,74.896,74.899,60900000.0
2008-02-29 10:09:00,74.915,74.915,74.875,74.88,90910000.0
2008-02-29 10:10:00,74.867,74.892,74.85,74.853,71670000.0
2008-02-29 10:11:00,74.883,74.883,74.852,74.867,38220000.0
2008-02-29 10:12:00,74.874,74.891,74.864,74.875,59870000.0
2008-02-29 10:13:00,74.895,74.928,74.884,74.905,71500000.0
2008-02-29 10:14:00,74.896,74.908,74.876,74.884,78800000.0
2008-02-29 10:15:00,74.899,74.923,74.89,74.923,60260000.0
2008-02-29 10:16:00,74.901,74.933,74.896,74.925,68040000.0
2008-02-29 10:17:00,74.897,74.9,74.865,74.873,123940000.0
2008-02-29 10:18:00,74.895,74.895,74.846,74.846,112620000.0
2008-02-29 10:19:00,74.826,74.844,74.796,74.81,63410000.0
2008-02-29 10:20:00,74.801,74.836,74.789,74.825,91920000.0
2008-02-29 10:21:00,74.834,74.837,74.796,74.803,87240000.0
2008-02-29 10:22:00,74.786,74.8,74.772,74.772,92110000.0
2008-02-29 10:23:00,74.786,74.801,74.757,74.801,32210000.0
2008-02-29 10:24:00,74.802,74.802,74.728,74.751,40230000.0
2008-02-29 10:25:00,74.77,74.795,74.751,74.795,39980000.0
2008-02-29 10:26:00,74.769,74.784,74.753,74.756,11090000.0
2008-02-29 10:27:00,74.751,74.779,74.738,74.748,46010000.0
2008-02-29 10:28:00,74.74,74.762,74.733,74.733,51350000.0
2008-02-29 10:29:00,74.75,74.771,74.74,74.759,41310000.0
2008-02-29 10:30:00,74.768,74.79,74.757,74.76,94320000.0
2008-02-29 10:31:00,74.767,74.796,74.76,74.769,74070000.0
2008-02-29 10:32:00,74.759,74.779,74.748,74.75,36360000.0
2008-02-29 10:33:00,74.767,74.793,74.752,74.793,47110000.0
2008-02-29 10:34:00,74.779,74.8,74.77,74.77,53940000.0
2008-02-29 10:35:00,74.793,74.797,74.773,74.773,78740000.0
2008-02-29 10:36:00,74.798,74.799,74.765,74.795,103590000.0
2008-02-29 10:37:00,74.78,74.802,74.755,74.763,84760000.0
2008-02-29 10:38:00,74.77,74.799,74.761,74.781,150880000.0
2008-02-29 10:39:00,74.798,74.798,74.773,74.781,46960000.0
2008-02-29 10:40:00,74.782,74.789,74.77,74.777,68820000.0
2008-02-29 10:41:00,74.803,74.803,74.774,74.774,36480000.0
2008-02-29 10:42:00,74.796,74.8,74.774,74.776,29390000.0
2008-02-29 10:43:00,74.791,74.826,74.784,74.806,47530000.0
2008-02-29 10:44:00,74.804,74.846,74.804,74.826,24690000.0
2008-02-29 10:45:00,74.837,74.888,74.834,74.87,25490000.0
2008-02-29 10:46:00,74.875,74.894,74.849,74.863,55730000.0
2008-02-29 10:47:00,74.853,74.886,74.844,74.866,47550000.0
2008-02-29 10:48:00,74.898,74.907,74.872,74.898,51660000.0
2008-02-29 10:49:00,74.874,74.911,74.874,74.896,40780000.0
2008-02-29 10:50:00,74.871,74.892,74.866,74.887,61190000.0
2008-02-29 10:51:00,74.89,74.89,74.853,74.853,32300000.0
2008-02-29 10:52:00,74.883,74.883,74.844,74.881,87780000.0
2008-02-29 10:53:00,74.864,74.907,74.864,74.903,82580000.0
2008-02-29 10:54:00,74.901,74.918,74.878,74.899,51940000.0
2008-02-29 10:55:00,74.907,74.931,74.905,74.931,36100000.0
2008-02-29 10:56:00,74.914,74.946,74.914,74.935,21680000.0
2008-02-29 10:57:00,74.927,74.942,74.916,74.942,39890000.0
2008-02-29 10:58:00,74.955,74.958,74.925,74.925,71450000.0
2008-02-29 10:59:00,74.933,74.933,74.895,74.905,67750000.0
2008-02-29 11:00:00,74.912,74.932,74.912,74.932,39340000.0
2008-02-29 11:01:00,74.923,74.923,74.905,74.909,93960000.0
2008-02-29 11:02:00,74.92,74.952,74.906,74.952,93130000.0
2008-02-29 11:03:00,74.958,74.966,74.926,74.955,50060000.0
2008-02-29 11:04:00,74.944,74.964,74.937,74.964,47250000.0
2008-02-29 11:05:00,74.943,74.959,74.926,74.931,26820000.0
2008-02-29 11:06:00,74.963,74.98,74.947,74.98,87280000.0
2008-02-29 11:07:00,74.967,74.989,74.957,74.985,106490000.0
2008-02-29 11:08:00,74.951,74.96,74.944,74.944,66390000.0
2008-02-29 11:09:00,74.97,74.97,74.922,74.947,78050000.0
2008-02-29 11:10:00,74.931,74.931,74.902,74.902,54070000.0
2008-02-29 11:11:00,74.928,74.937,74.907,74.934,98950000.0
2008-02-29 11:12:00,74.955,74.956,74.934,74.934,76390000.0
2008-02-29 11:13:00,74.934,74.94,74.93,74.933,69910000.0
2008-02-29 11:14:00,74.938,74.938,74.921,74.921,78900000.0
2008-02-29 11:15:00,74.952,74.952,74.925,74.932,131380000.0
2008-02-29 11:16:00,74.945,74.973,74.945,74.963,99290000.0
2008-02-29 11:17:00,74.95,74.95,74.892,74.892,102060000.0
2008-02-29 11:18:00,74.911,74.92,74.884,74.899,100100000.0
2008-02-29 11:19:00,74.888,74.905,74.87,74.905,72860000.0
2008-02-29 11:20:00,74.879,74.89,74.865,74.88,83540000.0
2008-02-29 11:21:00,74.903,74.911,74.852,74.852,93800000.0
2008-02-29 11:22:00,74.877,74.891,74.856,74.885,65960000.0
2008-02-29 11:23:00,74.878,74.891,74.855,74.891,91960000.0
2008-02-29 11:24:00,74.878,74.878,74.827,74.831,70270000.0
2008-02-29 11:25:00,74.844,74.844,74.815,74.83,84560000.0
2008-02-29 11:26:00,74.842,74.863,74.836,74.846,69690000.0
2008-02-29 11:27:00,74.845,74.845,74.816,74.837,67920000.0
2008-02-29 11:28:00,74.866,74.866,74.837,74.85,93380000.0
2008-02-29 11:29:00,74.856,74.856,74.843,74.848,62530000.0
2008-02-29 11:30:00,74.885,74.885,74.853,74.878,111140000.0
2008-02-29 11:31:00,74.866,74.866,74.844,74.852,75290000.0
2008-02-29 11:32:00,74.879,74.889,74.85,74.862,138660000.0
2008-02-29 11:33:00,74.888,74.893,74.856,74.893,87730000.0
2008-02-29 11:34:00,74.877,74.877,74.869,74.877,85150000.0
2008-02-29 11:35:00,74.892,74.927,74.89,74.913,80580000.0
2008-02-29 11:36:00,74.936,74.94,74.924,74.929,90430000.0
2008-02-29 11:37:00,74.95,74.95,74.927,74.936,83360000.0
2008-02-29 11:38:00,74.909,74.925,74.897,74.901,35420000.0
2008-02-29 11:39:00,74.928,74.928,74.904,74.912,49800000.0
2008-02-29 11:40:00,74.921,74.943,74.916,74.93,60710000.0
2008-02-29 11:41:00,74.937,74.944,74.907,74.944,55510000.0
2008-02-29 11:42:00,74.934,74.934,74.898,74.9,110960000.0
2008-02-29 11:43:00,74.908,74.911,74.888,74.911,125720000.0
2008-02-29 11:44:00,74.902,74.904,74.882,74.882,50670000.0
2008-02-29 11:45:00,74.902,74.902,74.854,74.867,61520000.0
2008-02-29 11:46:00,74.883,74.883,74.841,74.851,67720000.0
2008-02-29 11:47:00,74.877,74.884,74.861,74.884,104870000.0
2008-02-29 11:48:00,74.887,74.888,74.857,74.863,45530000.0
2008-02-29 11:49:00,74.877,74.877,74.854,74.869,72420000.0
2008-02-29 11:50:00,74.86,74.883,74.856,74.871,40280000.0
2008-02-29 11:51:00,74.88,74.88,74.876,74.876,86320000.0
2008-02-29 11:52:00,74.843,74.889,74.843,74.86,73760000.0
2008-02-29 11:53:00,74.852,74.891,74.852,74.867,45660000.0
2008-02-29 11:54:00,74.891,74.891,74.859,74.866,58660000.0
2008-02-29 11:55:00,74.893,74.893,74.862,74.869,72470000.0
2008-02-29 11:56:00,74.86,74.865,74.859,74.864,43670000.0
2008-02-29 11:57:00,74.896,74.911,74.882,74.911,45490000.0
2008-02-29 11:58:00,74.89,74.899,74.889,74.895,78340000.0
2008-02-29 11:59:00,74.888,74.9,74.876,74.879,99740000.0
2008-02-29 12:00:00,74.903,74.912,74.878,74.912,155100000.0
2008-02-29 12:01:00,74.905,74.924,74.876,74.906,75100000.0
2008-02-29 12:02:00,74.898,74.916,74.898,74.916,72500000.0
2008-02-29 12:03:00,74.919,74.928,74.919,74.928,43920000.0
2008-02-29 12:04:00,74.919,74.919,74.917,74.919,33360000.0
2008-02-29 12:05:00,74.918,74.957,74.918,74.938,47470000.0
2008-02-29 12:06:00,74.93,74.944,74.915,74.915,113610000.0
2008-02-29 12:07:00,74.936,74.942,74.912,74.942,106470000.0
2008-02-29 12:08:00,74.91,74.929,74.91,74.92,32940000.0
2008-02-29 12:09:00,74.944,74.944,74.907,74.934,47650000.0
2008-02-29 12:10:00,74.948,74.949,74.947,74.947,19380000.0
2008-02-29 12:12:00,74.942,74.942,74.916,74.921,53790000.0
2008-02-29 12:13:00,74.928,74.957,74.926,74.957,96440000.0
2008-02-29 12:14:00,74.918,74.934,74.918,74.928,156700000.0
2008-02-29 12:15:00,74.973,74.973,74.93,74.932,62090000.0
2008-02-29 12:16:00,74.941,74.957,74.926,74.93,115070000.0
2008-02-29 12:17:00,74.937,74.951,74.922,74.95,109120000.0
2008-02-29 12:18:00,74.946,74.951,74.923,74.923,89900000.0
2008-02-29 12:19:00,74.946,74.95,74.926,74.944,87190000.0
2008-02-29 12:20:00,74.912,74.943,74.912,74.933,34800000.0
2008-02-29 12:21:00,74.946,74.946,74.917,74.936,35880000.0
2008-02-29 12:22:00,74.92,74.942,74.912,74.912,58590000.0
2008-02-29 12:23:00,74.914,74.934,74.897,74.903,26350000.0
2008-02-29 12:24:00,74.924,74.924,74.901,74.901,32950000.0
2008-02-29 12:25:00,74.918,74.919,74.917,74.918,42550000.0
2008-02-29 12:26:00,74.921,74.93,74.886,74.886,68960000.0
2008-02-29 12:27:00,74.9,74.907,74.857,74.857,103860000.0
2008-02-29 12:28:00,74.857,74.87,74.853,74.86,86870000.0
2008-02-29 12:29:00,74.88,74.88,74.828,74.833,75910000.0
2008-02-29 12:30:00,74.86,74.86,74.797,74.797,79860000.0
2008-02-29 12:31:00,74.822,74.822,74.752,74.752,146160000.0
2008-02-29 12:32:00,74.764,74.785,74.752,74.776,140780000.0
2008-02-29 12:33:00,74.795,74.795,74.756,74.768,147090000.0
2008-02-29 12:34:00,74.773,74.773,74.749,74.751,130020000.0
2008-02-29 12:35:00,74.755,74.767,74.707,74.747,61360000.0
2008-02-29 12:36:00,74.771,74.793,74.747,74.793,90030000.0
2008-02-29 12:37:00,74.768,74.797,74.754,74.763,81620000.0
2008-02-29 12:38:00,74.773,74.817,74.76,74.797,77550000.0
2008-02-29 12:39:00,74.814,74.821,74.782,74.799,76400000.0
2008-02-29 12:40:00,74.792,74.826,74.79,74.801,67740000.0
2008-02-29 12:41:00,74.811,74.856,74.806,74.823,43110000.0
2008-02-29 12:42:00,74.844,74.857,74.821,74.833,64420000.0
2008-02-29 12:43:00,74.844,74.885,74.836,74.868,111210000.0
2008-02-29 12:44:00,74.858,74.878,74.852,74.852,107080000.0
2008-02-29 12:45:00,74.9,74.9,74.85,74.85,115850000.0
2008-02-29 12:46:00,74.838,74.846,74.838,74.839,82610000.0
2008-02-29 12:47:00,74.849,74.864,74.831,74.864,77670000.0
2008-02-29 12:48:00,74.851,74.851,74.792,74.797,82010000.0
2008-02-29 12:49:00,74.783,74.796,74.755,74.755,63340000.0
2008-02-29 12:50:00,74.771,74.771,74.726,74.748,51140000.0
2008-02-29 12:51:00,74.773,74.797,74.753,74.759,99980000.0
2008-02-29 12:52:00,74.772,74.791,74.747,74.765,78950000.0
2008-02-29 12:53:00,74.75,74.769,74.743,74.743,74420000.0
2008-02-29 12:54:00,74.763,74.775,74.743,74.775,64280000.0
2008-02-29 12:55:00,74.766,74.802,74.766,74.802,76250000.0
2008-02-29 12:56:00,74.787,74.805,74.758,74.805,88840000.0
2008-02-29 12:57:00,74.802,74.826,74.768,74.768,50640000.0
2008-02-29 12:58:00,74.763,74.802,74.756,74.802,65540000.0
2008-02-29 12:59:00,74.773,74.806,74.773,74.806,92810000.0
2008-02-29 13:00:00,74.815,74.815,74.777,74.789,97450000.0
2008-02-29 13:01:00,74.763,74.805,74.763,74.78,103170000.0
2008-02-29 13:02:00,74.791,74.832,74.781,74.793,60470000.0
2008-02-29 13:03:00,74.801,74.801,74.738,74.748,82960000.0
2008-02-29 13:04:00,74.739,74.76,74.728,74.73,75130000.0
2008-02-29 13:05:00,74.739,74.76,74.735,74.756,69310000.0
2008-02-29 13:06:00,74.753,74.753,74.71,74.714,32270000.0
2008-02-29 13:07:00,74.736,74.736,74.671,74.676,44640000.0
2008-02-29 13:08:00,74.671,74.717,74.647,74.679,47240000.0
2008-02-29 13:09:00,74.712,74.712,74.671,74.671,94500000.0
2008-02-29 13:10:00,74.675,74.683,74.663,74.663,72080000.0
2008-02-29 13:11:00,74.643,74.673,74.643,74.652,127230000.0
2008-02-29 13:12:00,74.672,74.68,74.637,74.668,55990000.0
2008-02-29 13:13:00,74.654,74.667,74.593,74.593,118950000.0
2008-02-29 13:14:00,74.606,74.64,74.606,74.637,107460000.0
2008-02-29 13:15:00,74.646,74.661,74.619,74.645,99160000.0
2008-02-29 13:16:00,74.639,74.661,74.626,74.63,111860000.0
2008-02-29 13:17:00,74.624,74.676,74.624,74.635,122490000.0
2008-02-29 13:18:00,74.658,74.658,74.607,74.611,59360000.0
2008-02-29 13:19:00,74.639,74.647,74.639,74.639,141160000.0
2008-02-29 13:20:00,74.592,74.606,74.547,74.578,112310000.0
2008-02-29 13:21:00,74.586,74.638,74.586,74.618,76160000.0
2008-02-29 13:22:00,74.597,74.63,74.562,74.574,44780000.0
2008-02-29 13:23:00,74.579,74.601,74.566,74.589,151740000.0
2008-02-29 13:24:00,74.597,74.619,74.559,74.59,134060000.0
2008-02-29 13:25:00,74.631,74.631,74.589,74.604,113030000.0
2008-02-29 13:26:00,74.623,74.623,74.563,74.568,79540000.0
2008-02-29 13:27:00,74.578,74.607,74.566,74.607,14660000.0
2008-02-29 13:28:00,74.615,74.615,74.562,74.585,123450000.0
2008-02-29 13:29:00,74.546,74.576,74.539,74.574,131020000.0
2008-02-29 13:30:00,74.57,74.61,74.548,74.6,64280000.0
2008-02-29 13:31:00,74.623,74.623,74.592,74.592,133320000.0
2008-02-29 13:32:00,74.58,74.597,74.575,74.578,120210000.0
2008-02-29 13:33:00,74.594,74.603,74.535,74.546,74690000.0
2008-02-29 13:34:00,74.578,74.579,74.529,74.553,39900000.0
2008-02-29 13:35:00,74.573,74.573,74.545,74.56,145600000.0
2008-02-29 13:36:00,74.563,74.563,74.526,74.55,147980000.0
2008-02-29 13:37:00,74.527,74.557,74.525,74.557,120860000.0
2008-02-29 13:38:00,74.548,74.558,74.528,74.556,77150000.0
2008-02-29 13:39:00,74.536,74.572,74.536,74.558,19290000.0
2008-02-29 13:40:00,74.573,74.573,74.548,74.572,18050000.0
2008-02-29 13:41:00,74.578,74.591,74.562,74.562,15390000.0
2008-02-29 13:42:00,74.568,74.57,74.549,74.57,13890000.0
2008-02-29 13:43:00,74.552,74.582,74.552,74.582,13590000.0
2008-02-29 13:44:00,74.581,74.604,74.581,74.602,8690000.0
2008-02-29 13:45:00,74.605,74.605,74.569,74.569,10370000.0
2008-02-29 13:46:00,74.575,74.582,74.566,74.566,19540000.0
2008-02-29 13:47:00,74.574,74.575,74.562,74.562,15640000.0
2008-02-29 13:48:00,74.598,74.608,74.58,74.588,23040000.0
2008-02-29 13:49:00,74.579,74.606,74.57,74.57,19990000.0
2008-02-29 13:50:00,74.592,74.592,74.562,74.562,16330000.0
2008-02-29 13:51:00,74.582,74.582,74.555,74.555,12070000.0
2008-02-29 13:52:00,74.569,74.583,74.565,74.583,15770000.0
2008-02-29 13:54:00,74.575,74.589,74.567,74.588,12590000.0
2008-02-29 13:55:00,74.579,74.604,74.579,74.604,9100000.0
2008-02-29 13:56:00,74.62,74.62,74.597,74.613,13010000.0
2008-02-29 13:57:00,74.617,74.625,74.588,74.621,20140000.0
2008-02-29 13:58:00,74.602,74.634,74.602,74.634,15250000.0
2008-02-29 13:59:00,74.62,74.649,74.62,74.63,14270000.0
2008-02-29 14:00:00,74.672,74.678,74.64,74.657,11880000.0
2008-02-29 14:01:00,74.625,74.655,74.621,74.632,16520000.0
2008-02-29 14:02:00,74.626,74.669,74.626,74.651,15450000.0
2008-02-29 14:03:00,74.654,74.671,74.646,74.671,13000000.0
2008-02-29 14:04:00,74.627,74.651,74.627,74.629,13160000.0
2008-02-29 14:05:00,74.642,74.666,74.642,74.66,9330000.0
2008-02-29 14:06:00,74.639,74.639,74.625,74.625,9010000.0
2008-02-29 14:07:00,74.621,74.643,74.613,74.63,21790000.0
2008-02-29 14:08:00,74.65,74.663,74.62,74.663,18970000.0
2008-02-29 14:09:00,74.66,74.661,74.624,74.632,14090000.0
2008-02-29 14:10:00,74.623,74.656,74.62,74.62,12630000.0
2008-02-29 14:11:00,74.643,74.643,74.614,74.625,24690000.0
2008-02-29 14:12:00,74.649,74.657,74.632,74.632,10900000.0
2008-02-29 14:13:00,74.659,74.705,74.643,74.705,11880000.0
2008-02-29 14:14:00,74.704,74.704,74.675,74.675,13520000.0
2008-02-29 14:15:00,74.67,74.697,74.662,74.689,18780000.0
2008-02-29 14:16:00,74.658,74.719,74.658,74.719,15770000.0
2008-02-29 14:17:00,74.723,74.742,74.7,74.741,19350000.0
2008-02-29 14:18:00,74.721,74.727,74.695,74.704,16340000.0
2008-02-29 14:19:00,74.708,74.711,74.687,74.702,13040000.0
2008-02-29 14:20:00,74.696,74.702,74.662,74.667,15260000.0
2008-02-29 14:21:00,74.689,74.689,74.663,74.669,12810000.0
2008-02-29 14:22:00,74.683,74.76,74.683,74.76,19940000.0
2008-02-29 14:23:00,74.748,74.748,74.727,74.744,9760000.0
2008-02-29 14:24:00,74.736,74.736,74.719,74.724,118140000.0
2008-02-29 14:25:00,74.741,74.769,74.741,74.741,116510000.0
2008-02-29 14:26:00,74.741,74.741,74.713,74.727,15100000.0
2008-02-29 14:27:00,74.711,74.727,74.693,74.727,36590000.0
2008-02-29 14:28:00,74.733,74.758,74.733,74.734,10340000.0
2008-02-29 14:29:00,74.739,74.745,74.728,74.733,18630000.0
2008-02-29 14:30:00,74.76,74.771,74.738,74.771,14350000.0
2008-02-29 14:31:00,74.761,74.774,74.755,74.755,8120000.0
2008-02-29 14:32:00,74.764,74.782,74.758,74.782,9590000.0
2008-02-29 14:33:00,74.758,74.77,74.73,74.743,19170000.0
2008-02-29 14:34:00,74.703,74.726,74.697,74.726,17880000.0
2008-02-29 14:35:00,74.706,74.723,74.699,74.709,75940000.0
2008-02-29 14:36:00,74.708,74.708,74.682,74.694,12030000.0
2008-02-29 14:37:00,74.649,74.662,74.577,74.587,80760000.0
2008-02-29 14:38:00,74.59,74.59,74.548,74.548,7560000.0
2008-02-29 14:39:00,74.553,74.567,74.538,74.557,26600000.0
2008-02-29 14:40:00,74.581,74.626,74.573,74.614,70740000.0
2008-02-29 14:41:00,74.602,74.606,74.573,74.589,20860000.0
2008-02-29 14:42:00,74.604,74.604,74.573,74.576,97110000.0
2008-02-29 14:43:00,74.581,74.602,74.572,74.589,14830000.0
2008-02-29 14:44:00,74.562,74.602,74.556,74.586,13230000.0
2008-02-29 14:45:00,74.581,74.581,74.549,74.563,97980000.0
2008-02-29 14:46:00,74.512,74.549,74.5,74.5,76200000.0
2008-02-29 14:47:00,74.487,74.579,74.487,74.579,20780000.0
2008-02-29 14:48:00,74.579,74.579,74.537,74.54,67910000.0
2008-02-29 14:49:00,74.528,74.538,74.528,74.538,11470000.0
2008-02-29 14:50:00,74.558,74.57,74.55,74.55,8310000.0
2008-02-29 14:51:00,74.568,74.58,74.555,74.578,12780000.0
2008-02-29 14:52:00,74.576,74.604,74.576,74.599,15210000.0
2008-02-29 14:53:00,74.61,74.626,74.604,74.619,18070000.0
2008-02-29 14:54:00,74.628,74.628,74.552,74.56,13000000.0
2008-02-29 14:55:00,74.567,74.577,74.56,74.574,82120000.0
2008-02-29 14:56:00,74.538,74.568,74.536,74.563,15810000.0
2008-02-29 14:57:00,74.532,74.532,74.516,74.518,47170000.0
2008-02-29 14:58:00,74.54,74.556,74.534,74.553,17130000.0
2008-02-29 14:59:00,74.531,74.561,74.531,74.544,9240000.0
2008-02-29 15:00:00,74.575,74.593,74.564,74.58,15610000.0
2008-02-29 15:01:00,74.59,74.611,74.582,74.582,105550000.0
2008-02-29 15:02:00,74.598,74.636,74.598,74.634,23850000.0
2008-02-29 15:03:00,74.632,74.644,74.632,74.637,21990000.0
2008-02-29 15:04:00,74.617,74.634,74.617,74.634,20110000.0
2008-02-29 15:05:00,74.621,74.638,74.604,74.61,75250000.0
2008-02-29 15:06:00,74.622,74.622,74.599,74.619,8680000.0
2008-02-29 15:07:00,74.619,74.64,74.609,74.64,52130000.0
2008-02-29 15:08:00,74.637,74.657,74.617,74.657,14090000.0
2008-02-29 15:09:00,74.642,74.642,74.615,74.62,12810000.0
2008-02-29 15:10:00,74.603,74.635,74.603,74.63,11460000.0
2008-02-29 15:11:00,74.61,74.623,74.591,74.599,123790000.0
2008-02-29 15:12:00,74.616,74.624,74.607,74.607,8870000.0
2008-02-29 15:13:00,74.594,74.619,74.594,74.61,20710000.0
2008-02-29 15:14:00,74.596,74.629,74.593,74.629,13330000.0
2008-02-29 15:15:00,74.633,74.639,74.613,74.616,12850000.0
2008-02-29 15:16:00,74.601,74.63,74.596,74.627,126930000.0
2008-02-29 15:17:00,74.591,74.623,74.591,74.623,94740000.0
2008-02-29 15:18:00,74.623,74.632,74.606,74.609,66590000.0
2008-02-29 15:19:00,74.625,74.625,74.597,74.605,16320000.0
2008-02-29 15:20:00,74.593,74.599,74.581,74.593,97500000.0
2008-02-29 15:21:00,74.613,74.623,74.598,74.614,157530000.0
2008-02-29 15:22:00,74.586,74.609,74.585,74.591,17180000.0
2008-02-29 15:23:00,74.591,74.591,74.578,74.58,7890000.0
2008-02-29 15:24:00,74.598,74.601,74.58,74.587,57440000.0
2008-02-29 15:25:00,74.591,74.605,74.558,74.558,15450000.0
2008-02-29 15:26:00,74.571,74.608,74.571,74.607,11830000.0
2008-02-29 15:27:00,74.601,74.605,74.581,74.595,14830000.0
2008-02-29 15:28:00,74.586,74.601,74.579,74.598,15250000.0
2008-02-29 15:29:00,74.603,74.609,74.595,74.602,13350000.0
2008-02-29 15:30:00,74.614,74.629,74.6,74.618,12400000.0
2008-02-29 15:31:00,74.641,74.641,74.605,74.611,10750000.0
2008-02-29 15:32:00,74.587,74.601,74.575,74.58,18640000.0
2008-02-29 15:33:00,74.618,74.631,74.601,74.62,15580000.0
2008-02-29 15:34:00,74.596,74.61,74.59,74.603,15480000.0
2008-02-29 15:35:00,74.62,74.65,74.62,74.627,86250000.0
2008-02-29 15:36:00,74.648,74.648,74.623,74.626,94910000.0
2008-02-29 15:37:00,74.632,74.689,74.632,74.689,23560000.0
2008-02-29 15:38:00,74.661,74.689,74.654,74.664,11460000.0
2008-02-29 15:39:00,74.656,74.696,74.627,74.656,47810000.0
2008-02-29 15:40:00,74.646,74.66,74.635,74.646,119440000.0
2008-02-29 15:41:00,74.629,74.677,74.629,74.677,6770000.0
2008-02-29 15:42:00,74.684,74.702,74.677,74.682,16150000.0
2008-02-29 15:43:00,74.697,74.74,74.697,74.718,84870000.0
2008-02-29 15:44:00,74.735,74.743,74.72,74.743,80590000.0
2008-02-29 15:45:00,74.738,74.738,74.684,74.684,12960000.0
2008-02-29 15:46:00,74.685,74.687,74.676,74.677,112130000.0
2008-02-29 15:47:00,74.689,74.73,74.689,74.713,98150000.0
2008-02-29 15:48:00,74.736,74.744,74.721,74.721,16770000.0
2008-02-29 15:49:00,74.714,74.742,74.708,74.715,54410000.0
2008-02-29 15:50:00,74.732,74.732,74.703,74.713,11700000.0
2008-02-29 15:51:00,74.713,74.72,74.691,74.72,91060000.0
2008-02-29 15:52:00,74.714,74.736,74.702,74.722,21030000.0
2008-02-29 15:53:00,74.709,74.773,74.709,74.773,81760000.0
2008-02-29 15:54:00,74.742,74.742,74.716,74.732,13550000.0
2008-02-29 15:55:00,74.71,74.754,74.71,74.746,101830000.0
2008-02-29 15:56:00,74.726,74.735,74.712,74.716,11310000.0
2008-02-29 15:57:00,74.73,74.742,74.723,74.731,16790000.0
2008-02-29 15:58:00,74.716,74.74,74.714,74.722,14170000.0
2008-02-29 15:59:00,74.734,74.754,74.729,74.753,15590000.0
2008-02-29 16:00:00,74.768,74.772,74.744,74.771,11160000.0
2008-02-29 16:01:00,74.757,74.783,74.751,74.762,18410000.0
2008-02-29 16:02:00,74.755,74.778,74.755,74.767,9020000.0
2008-02-29 16:03:00,74.78,74.787,74.737,74.737,14140000.0
2008-02-29 16:04:00,74.733,74.738,74.706,74.712,108530000.0
2008-02-29 16:05:00,74.7,74.729,74.694,74.696,107220000.0
2008-02-29 16:06:00,74.722,74.741,74.703,74.741,116660000.0
2008-02-29 16:07:00,74.731,74.768,74.721,74.768,10570000.0
2008-02-29 16:08:00,74.772,74.785,74.745,74.753,15820000.0
2008-02-29 16:09:00,74.749,74.757,74.749,74.757,75610000.0
2008-02-29 16:10:00,74.752,74.76,74.75,74.751,14840000.0
2008-02-29 16:11:00,74.749,74.762,74.735,74.735,79240000.0
2008-02-29 16:12:00,74.761,74.761,74.727,74.729,78100000.0
2008-02-29 16:13:00,74.717,74.735,74.717,74.722,23980000.0
2008-02-29 16:14:00,74.751,74.766,74.735,74.762,87860000.0
2008-02-29 16:15:00,74.758,74.761,74.742,74.761,8830000.0
2008-02-29 16:16:00,74.746,74.746,74.734,74.741,102070000.0
2008-02-29 16:17:00,74.742,74.77,74.738,74.768,10770000.0
2008-02-29 16:18:00,74.772,74.774,74.736,74.774,80680000.0
2008-02-29 16:19:00,74.744,74.772,74.744,74.759,90310000.0
2008-02-29 16:21:00,74.783,74.783,74.763,74.769,97120000.0
2008-02-29 16:22:00,74.754,74.783,74.749,74.783,11500000.0
2008-02-29 16:23:00,74.756,74.768,74.749,74.765,18230000.0
2008-02-29 16:24:00,74.757,74.766,74.746,74.75,17090000.0
2008-02-29 16:25:00,74.738,74.758,74.735,74.735,17780000.0
2008-02-29 16:26:00,74.721,74.74,74.721,74.732,64200000.0
2008-02-29 16:27:00,74.741,74.741,74.723,74.728,9950000.0
2008-02-29 16:28:00,74.738,74.758,74.738,74.758,13370000.0
2008-02-29 16:29:00,74.728,74.739,74.723,74.736,15580000.0
2008-02-29 16:30:00,74.754,74.765,74.748,74.748,13740000.0
2008-02-29 16:31:00,74.762,74.762,74.729,74.748,75630000.0
2008-02-29 16:32:00,74.716,74.731,74.716,74.722,7940000.0
2008-02-29 16:33:00,74.722,74.747,74.719,74.722,14290000.0
2008-02-29 16:34:00,74.73,74.74,74.721,74.721,17460000.0
2008-02-29 16:35:00,74.722,74.729,74.697,74.714,19690000.0
2008-02-29 16:36:00,74.689,74.689,74.656,74.656,10370000.0
2008-02-29 16:37:00,74.673,74.7,74.667,74.7,97110000.0
2008-02-29 16:38:00,74.696,74.702,74.67,74.672,12020000.0
2008-02-29 16:39:00,74.686,74.699,74.673,74.692,120800000.0
2008-02-29 16:40:00,74.681,74.688,74.662,74.662,15250000.0
2008-02-29 16:41:00,74.636,74.669,74.635,74.645,18220000.0
2008-02-29 16:42:00,74.644,74.644,74.58,74.58,9410000.0
2008-02-29 16:43:00,74.598,74.6,74.563,74.563,14850000.0
2008-02-29 16:44:00,74.555,74.597,74.55,74.562,73420000.0
2008-02-29 16:45:00,74.584,74.584,74.554,74.559,66720000.0
2008-02-29 16:46:00,74.584,74.584,74.539,74.539,73190000.0
2008-02-29 16:47:00,74.562,74.562,74.536,74.544,13040000.0
2008-02-29 16:48:00,74.536,74.539,74.495,74.495,17690000.0
2008-02-29 16:49:00,74.495,74.499,74.466,74.47,62620000.0
2008-02-29 16:50:00,74.474,74.511,74.474,74.501,10530000.0
2008-02-29 16:51:00,74.525,74.531,74.496,74.524,20780000.0
2008-02-29 16:52:00,74.506,74.522,74.495,74.497,75610000.0
2008-02-29 16:53:00,74.504,74.526,74.503,74.52,15260000.0
2008-02-29 16:54:00,74.54,74.556,74.522,74.538,17060000.0
2008-02-29 16:55:00,74.563,74.579,74.548,74.579,17660000.0
2008-02-29 16:56:00,74.557,74.576,74.553,74.574,16760000.0
2008-02-29 16:57:00,74.569,74.569,74.532,74.555,21450000.0
2008-02-29 16:58:00,74.595,74.607,74.564,74.604,13700000.0
2008-02-29 16:59:00,74.607,74.615,74.589,74.589,11650000.0
2008-02-29 17:00:00,74.584,74.611,74.549,74.572,116420000.0
2008-02-29 17:01:00,74.581,74.582,74.548,74.558,15590000.0
2008-02-29 17:02:00,74.556,74.564,74.541,74.547,13930000.0
2008-02-29 17:03:00,74.575,74.607,74.539,74.607,20100000.0
2008-02-29 17:04:00,74.601,74.663,74.601,74.618,98880000.0
2008-02-29 17:05:00,74.625,74.673,74.625,74.673,11140000.0
2008-02-29 17:06:00,74.683,74.692,74.628,74.628,13710000.0
2008-02-29 17:07:00,74.653,74.682,74.631,74.637,41040000.0
2008-02-29 17:08:00,74.638,74.653,74.631,74.65,19790000.0
2008-02-29 17:09:00,74.688,74.701,74.645,74.667,10720000.0
2008-02-29 17:10:00,74.675,74.684,74.655,74.661,14300000.0
2008-02-29 17:11:00,74.631,74.673,74.626,74.644,14130000.0
2008-02-29 17:12:00,74.628,74.667,74.624,74.665,12600000.0
2008-02-29 17:13:00,74.626,74.669,74.62,74.657,15780000.0
2008-02-29 17:14:00,74.644,74.652,74.619,74.632,15280000.0
2008-02-29 17:15:00,74.645,74.645,74.611,74.644,17270000.0
2008-02-29 17:16:00,74.661,74.661,74.618,74.618,35590000.0
2008-02-29 17:17:00,74.616,74.619,74.584,74.605,24720000.0
2008-02-29 17:18:00,74.6,74.6,74.564,74.567,9210000.0
2008-02-29 17:19:00,74.565,74.616,74.565,74.588,103420000.0
2008-02-29 17:20:00,74.606,74.635,74.606,74.611,11130000.0
2008-02-29 17:21:00,74.586,74.604,74.575,74.579,17080000.0
2008-02-29 17:22:00,74.579,74.601,74.569,74.569,13460000.0
2008-02-29 17:23:00,74.57,74.599,74.546,74.599,46640000.0
2008-02-29 17:24:00,74.598,74.598,74.582,74.59,7360000.0
2008-02-29 17:25:00,74.571,74.592,74.552,74.561,19910000.0
2008-02-29 17:26:00,74.575,74.618,74.575,74.613,21970000.0
2008-02-29 17:27:00,74.614,74.625,74.579,74.579,34250000.0
2008-02-29 17:28:00,74.559,74.582,74.553,74.564,14320000.0
2008-02-29 17:29:00,74.546,74.584,74.543,74.584,13900000.0
2008-02-29 17:30:00,74.582,74.582,74.558,74.572,8680000.0
2008-02-29 17:31:00,74.551,74.581,74.54,74.573,14730000.0
2008-02-29 17:32:00,74.545,74.589,74.545,74.576,49800000.0
2008-02-29 17:33:00,74.577,74.584,74.559,74.575,20140000.0
2008-02-29 17:34:00,74.573,74.612,74.57,74.612,32590000.0
2008-02-29 17:35:00,74.598,74.626,74.581,74.585,85640000.0
2008-02-29 17:36:00,74.601,74.613,74.595,74.613,77850000.0
2008-02-29 17:37:00,74.601,74.635,74.601,74.632,45970000.0
2008-02-29 17:38:00,74.598,74.628,74.585,74.592,44190000.0
2008-02-29 17:39:00,74.577,74.618,74.574,74.606,31820000.0
2008-02-29 17:40:00,74.595,74.626,74.581,74.625,20290000.0
2008-02-29 17:41:00,74.621,74.635,74.618,74.634,13040000.0
2008-02-29 17:42:00,74.64,74.664,74.608,74.628,69220000.0
2008-02-29 17:43:00,74.608,74.624,74.592,74.592,18320000.0
2008-02-29 17:44:00,74.575,74.604,74.568,74.589,14310000.0
2008-02-29 17:45:00,74.608,74.616,74.594,74.594,19190000.0
2008-02-29 17:46:00,74.589,74.62,74.574,74.575,18490000.0
2008-02-29 17:47:00,74.612,74.617,74.584,74.59,20600000.0
2008-02-29 17:48:00,74.636,74.649,74.604,74.636,33690000.0
2008-02-29 17:49:00,74.65,74.65,74.611,74.62,12990000.0
2008-02-29 17:50:00,74.63,74.63,74.586,74.609,123470000.0
2008-02-29 17:51:00,74.635,74.635,74.597,74.632,55110000.0
2008-02-29 17:52:00,74.614,74.641,74.614,74.627,12960000.0
2008-02-29 17:53:00,74.623,74.698,74.623,74.698,14400000.0
2008-02-29 17:54:00,74.681,74.69,74.645,74.69,17320000.0
2008-02-29 17:55:00,74.667,74.667,74.626,74.655,12800000.0
2008-02-29 17:56:00,74.623,74.656,74.623,74.641,78090000.0
2008-02-29 17:57:00,74.651,74.651,74.604,74.635,61900000.0
2008-02-29 17:58:00,74.611,74.618,74.574,74.579,18480000.0
2008-02-29 17:59:00,74.576,74.605,74.569,74.605,13720000.0
2008-02-29 18:00:00,74.638,74.655,74.619,74.638,13800000.0
2008-02-29 18:01:00,74.646,74.665,74.638,74.641,17490000.0
2008-02-29 18:02:00,74.646,74.678,74.635,74.678,12770000.0
2008-02-29 18:03:00,74.685,74.698,74.665,74.696,59080000.0
2008-02-29 18:04:00,74.677,74.699,74.672,74.686,11670000.0
2008-02-29 18:05:00,74.693,74.701,74.672,74.693,12380000.0
2008-02-29 18:06:00,74.697,74.707,74.672,74.707,12250000.0
2008-02-29 18:07:00,74.706,74.727,74.703,74.719,16900000.0
2008-02-29 18:08:00,74.687,74.696,74.673,74.673,18630000.0
2008-02-29 18:09:00,74.673,74.687,74.673,74.678,14550000.0
2008-02-29 18:10:00,74.676,74.676,74.632,74.646,11080000.0
2008-02-29 18:11:00,74.635,74.657,74.631,74.641,22170000.0
2008-02-29 18:12:00,74.658,74.66,74.632,74.637,18260000.0
2008-02-29 18:13:00,74.651,74.677,74.651,74.677,77800000.0
2008-02-29 18:14:00,74.674,74.695,74.674,74.682,15420000.0
2008-02-29 18:15:00,74.692,74.694,74.683,74.685,13710000.0
2008-02-29 18:16:00,74.686,74.726,74.686,74.706,105120000.0
2008-02-29 18:17:00,74.719,74.719,74.696,74.699,13780000.0
2008-02-29 18:18:00,74.727,74.756,74.71,74.756,15040000.0
2008-02-29 18:19:00,74.739,74.739,74.722,74.722,9950000.0
2008-02-29 18:20:00,74.715,74.715,74.674,74.689,75710000.0
2008-02-29 18:21:00,74.711,74.711,74.686,74.698,21230000.0
2008-02-29 18:22:00,74.677,74.693,74.677,74.69,11080000.0
2008-02-29 18:23:00,74.679,74.701,74.675,74.697,75160000.0
2008-02-29 18:24:00,74.709,74.71,74.69,74.697,18590000.0
2008-02-29 18:25:00,74.694,74.716,74.694,74.716,104870000.0
2008-02-29 18:26:00,74.705,74.724,74.705,74.711,12970000.0
2008-02-29 18:27:00,74.73,74.73,74.701,74.716,16000000.0
2008-02-29 18:28:00,74.726,74.726,74.695,74.701,20880000.0
2008-02-29 18:29:00,74.709,74.727,74.691,74.691,66070000.0
2008-02-29 18:30:00,74.698,74.732,74.694,74.732,16350000.0
2008-02-29 18:31:00,74.722,74.734,74.713,74.724,11840000.0
2008-02-29 18:32:00,74.709,74.731,74.705,74.717,55650000.0
2008-02-29 18:33:00,74.736,74.753,74.727,74.748,14310000.0
2008-02-29 18:34:00,74.736,74.776,74.733,74.776,10710000.0
2008-02-29 18:35:00,74.753,74.789,74.744,74.787,79680000.0
2008-02-29 18:36:00,74.802,74.802,74.761,74.769,16950000.0
2008-02-29 18:37:00,74.789,74.8,74.752,74.752,17450000.0
2008-02-29 18:38:00,74.741,74.763,74.735,74.748,56470000.0
2008-02-29 18:39:00,74.751,74.751,74.726,74.733,16620000.0
2008-02-29 18:40:00,74.75,74.754,74.742,74.754,9960000.0
2008-02-29 18:41:00,74.752,74.752,74.714,74.719,43570000.0
2008-02-29 18:42:00,74.718,74.729,74.714,74.72,11690000.0
2008-02-29 18:43:00,74.747,74.767,74.747,74.761,7780000.0
2008-02-29 18:44:00,74.765,74.773,74.746,74.773,100560000.0
2008-02-29 18:45:00,74.768,74.768,74.723,74.726,14380000.0
2008-02-29 18:46:00,74.749,74.753,74.714,74.737,73000000.0
2008-02-29 18:47:00,74.72,74.741,74.72,74.723,26400000.0
2008-02-29 18:48:00,74.74,74.744,74.715,74.744,13940000.0
2008-02-29 18:49:00,74.717,74.74,74.717,74.729,16210000.0
2008-02-29 18:50:00,74.727,74.749,74.727,74.748,18220000.0
2008-02-29 18:51:00,74.755,74.758,74.736,74.756,20530000.0
2008-02-29 18:52:00,74.765,74.774,74.762,74.773,15030000.0
2008-02-29 18:53:00,74.79,74.793,74.753,74.753,10570000.0
2008-02-29 18:54:00,74.772,74.772,74.748,74.759,28670000.0
2008-02-29 18:55:00,74.75,74.756,74.744,74.752,11840000.0
2008-02-29 18:56:00,74.758,74.763,74.735,74.738,11080000.0
2008-02-29 18:57:00,74.756,74.758,74.724,74.724,140010000.0
2008-02-29 18:58:00,74.713,74.741,74.713,74.741,9200000.0
2008-02-29 18:59:00,74.736,74.741,74.72,74.72,18220000.0
2008-02-29 19:00:00,74.731,74.753,74.723,74.732,17220000.0
2008-02-29 19:01:00,74.723,74.729,74.705,74.714,14320000.0
2008-02-29 19:02:00,74.708,74.719,74.68,74.68,91260000.0
2008-02-29 19:03:00,74.712,74.714,74.69,74.714,17280000.0
2008-02-29 19:04:00,74.69,74.713,74.683,74.713,38580000.0
2008-02-29 19:05:00,74.725,74.725,74.716,74.719,16610000.0
2008-02-29 19:06:00,74.71,74.717,74.701,74.715,19390000.0
2008-02-29 19:07:00,74.693,74.697,74.679,74.685,12030000.0
2008-02-29 19:08:00,74.686,74.708,74.686,74.698,41410000.0
2008-02-29 19:09:00,74.728,74.735,74.719,74.735,16350000.0
2008-02-29 19:10:00,74.739,74.739,74.709,74.709,107320000.0
2008-02-29 19:11:00,74.698,74.716,74.694,74.699,88100000.0
2008-02-29 19:12:00,74.695,74.721,74.695,74.714,70720000.0
2008-02-29 19:13:00,74.682,74.712,74.682,74.712,9540000.0
2008-02-29 19:14:00,74.712,74.716,74.703,74.709,20500000.0
2008-02-29 19:15:00,74.709,74.711,74.689,74.711,15980000.0
2008-02-29 19:16:00,74.688,74.723,74.688,74.723,152370000.0
2008-02-29 19:17:00,74.692,74.698,74.649,74.66,113880000.0
2008-02-29 19:18:00,74.655,74.695,74.65,74.688,85400000.0
2008-02-29 19:19:00,74.678,74.679,74.674,74.677,15030000.0
2008-02-29 19:20:00,74.665,74.691,74.659,74.691,11270000.0
2008-02-29 19:21:00,74.678,74.697,74.678,74.69,12770000.0
2008-02-29 19:22:00,74.693,74.708,74.693,74.699,12950000.0
2008-02-29 19:23:00,74.693,74.722,74.693,74.715,80700000.0
2008-02-29 19:24:00,74.695,74.741,74.695,74.741,14320000.0
2008-02-29 19:25:00,74.726,74.733,74.711,74.711,76040000.0
2008-02-29 19:26:00,74.726,74.747,74.726,74.745,12960000.0
2008-02-29 19:27:00,74.755,74.779,74.752,74.779,12260000.0
2008-02-29 19:28:00,74.808,74.817,74.793,74.795,11320000.0
2008-02-29 19:29:00,74.788,74.8,74.782,74.797,18050000.0
2008-02-29 19:30:00,74.792,74.8,74.779,74.798,11460000.0
2008-02-29 19:31:00,74.757,74.757,74.747,74.749,9960000.0
2008-02-29 19:32:00,74.743,74.772,74.743,74.772,49690000.0
2008-02-29 19:33:00,74.772,74.774,74.766,74.769,15070000.0
2008-02-29 19:35:00,74.744,74.751,74.723,74.725,13000000.0
2008-02-29 19:36:00,74.756,74.756,74.733,74.745,75470000.0
2008-02-29 19:37:00,74.724,74.733,74.724,74.729,13570000.0
2008-02-29 19:38:00,74.742,74.742,74.698,74.717,55120000.0
2008-02-29 19:39:00,74.716,74.716,74.693,74.707,78910000.0
2008-02-29 19:40:00,74.699,74.714,74.692,74.714,16040000.0
2008-02-29 19:41:00,74.729,74.736,74.71,74.722,12670000.0
2008-02-29 19:42:00,74.737,74.737,74.71,74.724,13380000.0
2008-02-29 19:43:00,74.704,74.729,74.703,74.728,13000000.0
2008-02-29 19:44:00,74.719,74.727,74.719,74.727,16080000.0
2008-02-29 19:45:00,74.72,74.73,74.705,74.73,10900000.0
2008-02-29 19:46:00,74.724,74.724,74.701,74.715,63410000.0
2008-02-29 19:47:00,74.726,74.731,74.706,74.711,82260000.0
2008-02-29 19:48:00,74.72,74.732,74.715,74.732,69990000.0
2008-02-29 19:49:00,74.725,74.727,74.715,74.722,17130000.0
2008-02-29 19:50:00,74.715,74.716,74.707,74.707,13380000.0
2008-02-29 19:51:00,74.703,74.733,74.703,74.733,15250000.0
2008-02-29 19:52:00,74.711,74.717,74.707,74.717,9210000.0
2008-02-29 19:53:00,74.731,74.732,74.697,74.697,11080000.0
2008-02-29 19:54:00,74.701,74.722,74.697,74.712,25770000.0
2008-02-29 19:55:00,74.713,74.728,74.713,74.721,12250000.0
2008-02-29 19:56:00,74.704,74.73,74.698,74.727,17840000.0
2008-02-29 19:57:00,74.715,74.715,74.683,74.683,119300000.0
2008-02-29 19:58:00,74.711,74.733,74.707,74.727,93740000.0
2008-02-29 19:59:00,74.738,74.738,74.724,74.724,13710000.0
2008-02-29 20:00:00,74.736,74.736,74.709,74.715,16920000.0
2008-02-29 20:01:00,74.703,74.706,74.675,74.706,76220000.0
2008-02-29 20:02:00,74.679,74.705,74.679,74.684,15780000.0
2008-02-29 20:03:00,74.707,74.713,74.693,74.713,138810000.0
2008-02-29 20:04:00,74.701,74.736,74.693,74.736,87230000.0
2008-02-29 20:05:00,74.698,74.717,74.694,74.713,15030000.0
2008-02-29 20:06:00,74.717,74.726,74.706,74.726,11840000.0
2008-02-29 20:07:00,74.696,74.715,74.693,74.709,17690000.0
2008-02-29 20:08:00,74.73,74.73,74.698,74.712,15670000.0
2008-02-29 20:09:00,74.72,74.721,74.692,74.698,14320000.0
2008-02-29 20:10:00,74.706,74.724,74.699,74.724,105650000.0
2008-02-29 20:11:00,74.695,74.717,74.695,74.717,86520000.0
2008-02-29 20:12:00,74.72,74.733,74.691,74.724,122210000.0
2008-02-29 20:13:00,74.721,74.733,74.696,74.725,130780000.0
2008-02-29 20:14:00,74.713,74.737,74.713,74.73,128800000.0
2008-02-29 20:15:00,74.746,74.746,74.711,74.736,113910000.0
2008-02-29 20:16:00,74.723,74.736,74.714,74.715,104040000.0
2008-02-29 20:17:00,74.719,74.741,74.719,74.741,48920000.0
2008-02-29 20:18:00,74.744,74.754,74.741,74.753,41580000.0
2008-02-29 20:19:00,74.725,74.763,74.71,74.719,84040000.0
2008-02-29 20:20:00,74.695,74.745,74.695,74.718,127250000.0
2008-02-29 20:21:00,74.727,74.732,74.712,74.712,91680000.0
2008-02-29 20:22:00,74.691,74.702,74.687,74.688,19200000.0
2008-02-29 20:23:00,74.702,74.74,74.702,74.732,119990000.0
2008-02-29 20:24:00,74.735,74.735,74.703,74.704,109970000.0
2008-02-29 20:25:00,74.697,74.702,74.676,74.676,100840000.0
2008-02-29 20:26:00,74.662,74.693,74.661,74.679,83350000.0
2008-02-29 20:27:00,74.678,74.678,74.637,74.657,77390000.0
2008-02-29 20:28:00,74.661,74.661,74.629,74.642,78920000.0
2008-02-29 20:29:00,74.653,74.669,74.643,74.656,126510000.0
2008-02-29 20:30:00,74.676,74.676,74.633,74.648,63470000.0
2008-02-29 20:31:00,74.639,74.669,74.639,74.656,110120000.0
2008-02-29 20:32:00,74.631,74.638,74.603,74.62,82860000.0
2008-02-29 20:33:00,74.621,74.621,74.588,74.592,104840000.0
2008-02-29 20:34:00,74.6,74.628,74.6,74.617,120360000.0
2008-02-29 20:35:00,74.641,74.641,74.606,74.629,102220000.0
2008-02-29 20:36:00,74.627,74.627,74.593,74.614,59700000.0
2008-02-29 20:37:00,74.598,74.619,74.597,74.619,62240000.0
2008-02-29 20:38:00,74.618,74.633,74.618,74.633,77970000.0
2008-02-29 20:39:00,74.62,74.62,74.584,74.594,71670000.0
2008-02-29 20:40:00,74.583,74.621,74.583,74.621,93320000.0
2008-02-29 20:41:00,74.611,74.652,74.611,74.652,62130000.0
2008-02-29 20:42:00,74.653,74.653,74.614,74.621,46890000.0
2008-02-29 20:43:00,74.62,74.622,74.604,74.622,105190000.0
2008-02-29 20:44:00,74.617,74.641,74.614,74.641,85450000.0
2008-02-29 20:45:00,74.641,74.641,74.601,74.632,14470000.0
2008-02-29 20:46:00,74.597,74.61,74.571,74.578,58700000.0
2008-02-29 20:47:00,74.557,74.612,74.557,74.612,50290000.0
2008-02-29 20:48:00,74.579,74.605,74.573,74.604,65260000.0
2008-02-29 20:49:00,74.582,74.601,74.582,74.582,116740000.0
2008-02-29 20:50:00,74.587,74.6,74.575,74.575,107240000.0
2008-02-29 20:51:00,74.594,74.594,74.573,74.579,107670000.0
2008-02-29 20:52:00,74.574,74.594,74.574,74.581,117940000.0
2008-02-29 20:53:00,74.589,74.609,74.586,74.586,96460000.0
2008-02-29 20:54:00,74.594,74.594,74.571,74.571,54250000.0
2008-02-29 20:55:00,74.574,74.581,74.544,74.544,93570000.0
2008-02-29 20:56:00,74.553,74.553,74.53,74.536,72730000.0
2008-02-29 20:57:00,74.562,74.568,74.541,74.556,62730000.0
2008-02-29 20:58:00,74.582,74.588,74.546,74.568,51310000.0
2008-02-29 20:59:00,74.531,74.552,74.523,74.523,84540000.0
2008-02-29 21:00:00,74.534,74.534,74.484,74.486,8650000.0
2008-02-29 21:01:00,74.48,74.512,74.474,74.512,140860000.0
2008-02-29 21:02:00,74.494,74.522,74.494,74.522,108460000.0
2008-02-29 21:03:00,74.532,74.532,74.508,74.508,86590000.0
2008-02-29 21:04:00,74.535,74.549,74.522,74.539,108890000.0
2008-02-29 21:05:00,74.564,74.564,74.534,74.554,102070000.0
2008-02-29 21:06:00,74.547,74.56,74.538,74.552,14870000.0
2008-02-29 21:07:00,74.575,74.582,74.545,74.577,85880000.0
2008-02-29 21:08:00,74.541,74.559,74.523,74.531,62330000.0
2008-02-29 21:09:00,74.543,74.547,74.515,74.533,64020000.0
2008-02-29 21:10:00,74.53,74.57,74.53,74.57,116100000.0
2008-02-29 21:11:00,74.558,74.558,74.529,74.545,179320000.0
2008-02-29 21:12:00,74.551,74.551,74.495,74.497,145890000.0
2008-02-29 21:13:00,74.51,74.527,74.51,74.527,100020000.0
2008-02-29 21:14:00,74.516,74.516,74.477,74.498,80130000.0
2008-02-29 21:15:00,74.486,74.501,74.469,74.469,94270000.0
2008-02-29 21:16:00,74.475,74.488,74.461,74.461,96350000.0
2008-02-29 21:17:00,74.45,74.469,74.433,74.443,122220000.0
2008-02-29 21:18:00,74.474,74.479,74.449,74.449,156690000.0
2008-02-29 21:19:00,74.466,74.484,74.454,74.466,100910000.0
2008-02-29 21:20:00,74.457,74.481,74.457,74.481,136040000.0
2008-02-29 21:21:00,74.473,74.514,74.473,74.514,123730000.0
2008-02-29 21:22:00,74.504,74.535,74.504,74.526,100720000.0
2008-02-29 21:23:00,74.533,74.537,74.505,74.505,60360000.0
2008-02-29 21:24:00,74.493,74.527,74.493,74.512,46000000.0
2008-02-29 21:25:00,74.543,74.543,74.515,74.533,103810000.0
2008-02-29 21:26:00,74.499,74.536,74.499,74.536,102060000.0
2008-02-29 21:27:00,74.531,74.538,74.489,74.523,93630000.0
2008-02-29 21:28:00,74.512,74.531,74.499,74.499,103400000.0
2008-02-29 21:29:00,74.49,74.513,74.49,74.498,63140000.0
2008-02-29 21:30:00,74.522,74.522,74.497,74.516,107540000.0
2008-02-29 21:31:00,74.504,74.504,74.474,74.494,96510000.0
2008-02-29 21:32:00,74.462,74.482,74.459,74.482,86190000.0
2008-02-29 21:33:00,74.497,74.497,74.485,74.485,4330000.0
2008-02-29 21:34:00,74.481,74.498,74.472,74.472,79620000.0
2008-02-29 21:35:00,74.488,74.488,74.447,74.449,102460000.0
2008-02-29 21:36:00,74.452,74.457,74.423,74.435,100050000.0
2008-02-29 21:37:00,74.435,74.467,74.435,74.449,99790000.0
2008-02-29 21:38:00,74.461,74.49,74.456,74.487,66010000.0
2008-02-29 21:39:00,74.471,74.489,74.467,74.479,40800000.0
2008-02-29 21:40:00,74.465,74.484,74.46,74.465,88030000.0
2008-02-29 21:41:00,74.481,74.517,74.481,74.497,92020000.0
2008-02-29 21:42:00,74.526,74.526,74.5,74.516,8490000.0
2008-02-29 21:43:00,74.511,74.539,74.511,74.52,101710000.0
2008-02-29 21:44:00,74.528,74.548,74.508,74.508,107300000.0
2008-02-29 21:45:00,74.531,74.546,74.518,74.546,13020000.0
2008-02-29 21:46:00,74.536,74.547,74.522,74.522,14950000.0
2008-02-29 21:47:00,74.513,74.541,74.513,74.513,64580000.0
2008-02-29 21:48:00,74.531,74.531,74.469,74.481,97180000.0
2008-02-29 21:49:00,74.482,74.492,74.464,74.465,116320000.0
2008-02-29 21:50:00,74.496,74.496,74.462,74.468,86960000.0
2008-02-29 21:51:00,74.491,74.491,74.464,74.469,69470000.0
2008-02-29 21:52:00,74.462,74.501,74.462,74.501,33410000.0
2008-02-29 21:53:00,74.49,74.511,74.484,74.511,115310000.0
2008-02-29 21:54:00,74.489,74.509,74.488,74.508,108790000.0
2008-02-29 21:55:00,74.471,74.476,74.462,74.476,118580000.0
2008-02-29 21:56:00,74.492,74.52,74.49,74.491,114440000.0
2008-02-29 21:57:00,74.515,74.517,74.483,74.508,133830000.0
2008-02-29 21:58:00,74.492,74.514,74.492,74.506,111830000.0
2008-02-29 21:59:00,74.513,74.513,74.482,74.482,93330000.0
2008-02-29 22:00:00,74.513,74.513,74.471,74.471,103630000.0
2008-02-29 22:01:00,74.476,74.476,74.468,74.474,80210000.0
2008-02-29 22:02:00,74.484,74.484,74.471,74.471,82090000.0
2008-02-29 22:03:00,74.474,74.474,74.459,74.459,103800000.0
2008-02-29 22:04:00,74.468,74.469,74.465,74.469,73470000.0
2008-02-29 22:05:00,74.455,74.457,74.442,74.449,77160000.0
2008-02-29 22:06:00,74.44,74.448,74.439,74.44,92920000.0
2008-02-29 22:07:00,74.445,74.448,74.44,74.44,88810000.0
2008-02-29 22:08:00,74.45,74.46,74.449,74.45,100860000.0
2008-02-29 22:09:00,74.47,74.47,74.438,74.449,76030000.0
2008-02-29 22:10:00,74.438,74.446,74.434,74.434,11080000.0
2008-02-29 22:11:00,74.431,74.437,74.43,74.435,108460000.0
2008-02-29 22:12:00,74.464,74.464,74.435,74.441,91750000.0
2008-02-29 22:13:00,74.425,74.433,74.411,74.411,92570000.0
2008-02-29 22:14:00,74.419,74.436,74.412,74.423,78560000.0
2008-02-29 22:15:00,74.453,74.453,74.422,74.422,67070000.0
2008-02-29 22:16:00,74.423,74.428,74.42,74.42,74880000.0
2008-02-29 22:17:00,74.409,74.413,74.402,74.409,67020000.0
2008-02-29 22:18:00,74.441,74.441,74.4,74.4,117110000.0
2008-02-29 22:19:00,74.398,74.399,74.378,74.394,91000000.0
2008-02-29 22:20:00,74.402,74.414,74.401,74.401,115810000.0
2008-02-29 22:21:00,74.434,74.434,74.405,74.419,64920000.0
2008-02-29 22:22:00,74.431,74.443,74.429,74.429,54870000.0
2008-02-29 22:23:00,74.439,74.453,74.434,74.453,85160000.0
2008-02-29 22:25:00,74.464,74.466,74.459,74.459,104070000.0
2008-02-29 22:26:00,74.448,74.457,74.448,74.457,83580000.0
2008-02-29 22:27:00,74.464,74.465,74.453,74.453,73540000.0
2008-02-29 22:28:00,74.457,74.465,74.434,74.434,110620000.0
2008-02-29 22:30:00,74.47,74.47,74.425,74.425,80260000.0
2008-02-29 22:31:00,74.429,74.437,74.429,74.431,59730000.0
2008-02-29 22:32:00,74.416,74.419,74.409,74.409,30640000.0
2008-02-29 22:33:00,74.438,74.438,74.421,74.421,49590000.0
2008-02-29 22:34:00,74.426,74.426,74.414,74.418,92760000.0
2008-02-29 22:35:00,74.413,74.441,74.413,74.426,64040000.0
2008-02-29 22:36:00,74.447,74.447,74.441,74.441,70030000.0
2008-02-29 22:37:00,74.449,74.456,74.449,74.449,15030000.0
2008-02-29 22:38:00,74.439,74.451,74.432,74.432,62390000.0
2008-02-29 22:39:00,74.456,74.456,74.412,74.412,70470000.0
2008-02-29 22:40:00,74.403,74.41,74.401,74.405,81570000.0
2008-02-29 22:41:00,74.395,74.41,74.392,74.399,57510000.0
2008-02-29 22:42:00,74.39,74.396,74.389,74.39,90790000.0
2008-02-29 22:43:00,74.399,74.407,74.398,74.407,72580000.0
2008-02-29 22:44:00,74.398,74.406,74.398,74.405,37040000.0
2008-02-29 22:45:00,74.421,74.421,74.408,74.412,9400000.0
2008-02-29 22:46:00,74.414,74.419,74.406,74.415,14390000.0
2008-02-29 22:47:00,74.406,74.407,74.4,74.4,74730000.0
2008-02-29 22:48:00,74.391,74.409,74.391,74.399,54390000.0
2008-02-29 22:50:00,74.403,74.403,74.385,74.385,114220000.0
2008-02-29 22:51:00,74.369,74.37,74.366,74.369,108050000.0
2008-02-29 22:52:00,74.374,74.374,74.353,74.353,6200000.0
2008-02-29 22:53:00,74.356,74.366,74.356,74.366,97750000.0
2008-02-29 22:54:00,74.38,74.394,74.38,74.388,91810000.0
2008-02-29 22:55:00,74.397,74.405,74.393,74.397,90080000.0
2008-02-29 22:56:00,74.391,74.397,74.391,74.396,38040000.0
2008-02-29 22:57:00,74.424,74.424,74.394,74.416,35880000.0
2008-02-29 22:58:00,74.403,74.424,74.403,74.411,46610000.0
2008-02-29 22:59:00,74.403,74.414,74.403,74.414,4700000.0
2008-02-29 23:00:00,74.454,74.454,74.419,74.421,51820000.0
2008-02-29 23:01:00,74.427,74.433,74.42,74.42,54670000.0
2008-02-29 23:02:00,74.408,74.417,74.405,74.417,42190000.0
2008-02-29 23:03:00,74.426,74.426,74.417,74.423,109610000.0
2008-02-29 23:04:00,74.413,74.415,74.399,74.399,75450000.0
2008-02-29 23:05:00,74.407,74.409,74.407,74.409,36670000.0
2008-02-29 23:06:00,74.434,74.434,74.404,74.404,46900000.0
2008-02-29 23:07:00,74.39,74.406,74.39,74.406,57930000.0
2008-02-29 23:08:00,74.397,74.406,74.395,74.398,74840000.0
2008-02-29 23:09:00,74.414,74.414,74.384,74.384,102170000.0
2008-02-29 23:10:00,74.388,74.388,74.373,74.386,91460000.0
2008-02-29 23:11:00,74.378,74.383,74.366,74.366,160050000.0
2008-02-29 23:12:00,74.384,74.39,74.381,74.386,41840000.0
2008-02-29 23:13:00,74.375,74.383,74.369,74.369,66390000.0
2008-02-29 23:16:00,74.377,74.379,74.376,74.377,40910000.0
2008-02-29 23:21:00,74.409,74.41,74.407,74.409,65650000.0
2008-02-29 23:23:00,74.369,74.374,74.359,74.359,69410000.0
2008-02-29 23:27:00,74.345,74.355,74.342,74.349,18640000.0
2008-02-29 23:28:00,74.353,74.355,74.35,74.353,36610000.0
2008-02-29 23:29:00,74.349,74.354,74.346,74.346,22280000.0
2008-02-29 23:30:00,74.364,74.367,74.36,74.361,35660000.0
2008-02-29 23:31:00,74.348,74.351,74.334,74.341,76530000.0
2008-02-29 23:32:00,74.327,74.336,74.327,74.328,66910000.0
2008-02-29 23:33:00,74.337,74.339,74.337,74.339,36980000.0
2008-02-29 23:34:00,74.328,74.331,74.327,74.329,93740000.0
2008-02-29 23:35:00,74.319,74.327,74.319,74.327,91650000.0
2008-02-29 23:36:00,74.339,74.34,74.337,74.34,46920000.0
2008-02-29 23:37:00,74.331,74.338,74.33,74.33,45550000.0
2008-02-29 23:38:00,74.337,74.337,74.329,74.337,26150000.0
2008-02-29 23:39:00,74.326,74.326,74.32,74.322,77050000.0
2008-02-29 23:40:00,74.32,74.335,74.32,74.327,92710000.0
2008-02-29 23:41:00,74.336,74.337,74.33,74.332,63880000.0
2008-02-29 23:42:00,74.321,74.327,74.318,74.318,73020000.0
2008-02-29 23:43:00,74.308,74.318,74.308,74.318,53760000.0
2008-02-29 23:44:00,74.305,74.305,74.298,74.298,96990000.0
2008-02-29 23:45:00,74.319,74.319,74.295,74.298,71590000.0
2008-02-29 23:46:00,74.285,74.29,74.285,74.29,67420000.0
2008-02-29 23:47:00,74.278,74.278,74.268,74.268,76840000.0
2008-02-29 23:48:00,74.302,74.302,74.273,74.273,133120000.0
2008-02-29 23:49:00,74.277,74.278,74.277,74.278,2450000.0
2008-02-29 23:50:00,74.27,74.277,74.27,74.271,92680000.0
2008-02-29 23:51:00,74.297,74.297,74.29,74.29,4140000.0
2008-02-29 23:52:00,74.27,74.27,74.255,74.255,7330000.0
2008-02-29 23:53:00,74.253,74.262,74.242,74.242,85470000.0
2008-02-29 23:54:00,74.258,74.265,74.251,74.265,96180000.0
2008-02-29 23:55:00,74.277,74.277,74.27,74.27,61710000.0
2008-02-29 23:56:00,74.261,74.275,74.261,74.275,94970000.0
2008-02-29 23:57:00,74.287,74.292,74.282,74.287,71570000.0
2008-02-29 23:58:00,74.299,74.305,74.291,74.292,84950000.0
2008-02-29 23:59:00,74.28,74.285,74.274,74.278,71610000.0
2008-03-03 02:00:00,73.809,73.809,73.744,73.744,78940000.0
2008-03-03 02:01:00,73.739,73.742,73.725,73.726,104100000.0
2008-03-03 02:02:00,73.742,73.747,73.735,73.74,135710000.0
2008-03-03 02:03:00,73.746,73.752,73.733,73.733,144610000.0
2008-03-03 02:04:00,73.747,73.762,73.737,73.756,46690000.0
2008-03-03 02:05:00,73.764,73.765,73.751,73.757,70850000.0
2008-03-03 02:06:00,73.771,73.771,73.729,73.757,107730000.0
2008-03-03 02:07:00,73.786,73.809,73.768,73.787,124890000.0
2008-03-03 02:08:00,73.812,73.829,73.793,73.814,60830000.0
2008-03-03 02:09:00,73.821,73.822,73.796,73.804,115900000.0
2008-03-03 02:10:00,73.786,73.789,73.785,73.788,116450000.0
2008-03-03 02:11:00,73.803,73.807,73.793,73.804,98430000.0
2008-03-03 02:12:00,73.814,73.815,73.794,73.794,99730000.0
2008-03-03 02:13:00,73.781,73.788,73.779,73.783,121460000.0
2008-03-03 02:14:00,73.765,73.802,73.765,73.802,60270000.0
2008-03-03 02:15:00,73.829,73.829,73.796,73.825,120470000.0
2008-03-03 02:16:00,73.785,73.785,73.763,73.773,63670000.0
2008-03-03 02:17:00,73.759,73.776,73.759,73.763,91980000.0
2008-03-03 02:18:00,73.783,73.783,73.767,73.767,45150000.0
2008-03-03 02:19:00,73.775,73.775,73.762,73.774,37250000.0
2008-03-03 02:20:00,73.756,73.757,73.747,73.747,37350000.0
2008-03-03 02:21:00,73.772,73.772,73.737,73.737,54110000.0
2008-03-03 02:22:00,73.738,73.751,73.736,73.746,70940000.0
2008-03-03 02:23:00,73.732,73.754,73.724,73.725,77940000.0
2008-03-03 02:24:00,73.733,73.733,73.71,73.712,51910000.0
2008-03-03 02:25:00,73.717,73.722,73.706,73.708,93180000.0
2008-03-03 02:26:00,73.721,73.724,73.712,73.715,93810000.0
2008-03-03 02:27:00,73.724,73.724,73.71,73.715,100790000.0
2008-03-03 02:28:00,73.709,73.715,73.703,73.707,65360000.0
2008-03-03 02:29:00,73.72,73.724,73.713,73.724,40520000.0
2008-03-03 02:30:00,73.743,73.743,73.714,73.725,76980000.0
2008-03-03 02:31:00,73.736,73.743,73.732,73.739,73070000.0
2008-03-03 02:32:00,73.73,73.736,73.728,73.729,60020000.0
2008-03-03 02:33:00,73.76,73.76,73.732,73.732,78040000.0
2008-03-03 02:34:00,73.721,73.725,73.72,73.721,69770000.0
2008-03-03 02:35:00,73.713,73.717,73.71,73.715,104880000.0
2008-03-03 02:36:00,73.732,73.735,73.71,73.718,49490000.0
2008-03-03 02:37:00,73.706,73.713,73.689,73.689,64190000.0
2008-03-03 02:38:00,73.678,73.689,73.673,73.677,79310000.0
2008-03-03 02:39:00,73.694,73.694,73.676,73.676,71800000.0
2008-03-03 02:40:00,73.68,73.685,73.674,73.685,77620000.0
2008-03-03 02:41:00,73.677,73.684,73.673,73.682,114180000.0
2008-03-03 02:42:00,73.7,73.7,73.683,73.693,104070000.0
2008-03-03 02:43:00,73.695,73.699,73.689,73.689,108740000.0
2008-03-03 02:44:00,73.659,73.662,73.605,73.622,61080000.0
2008-03-03 02:45:00,73.64,73.645,73.597,73.599,42300000.0
2008-03-03 02:46:00,73.606,73.611,73.594,73.595,69040000.0
2008-03-03 02:47:00,73.603,73.613,73.593,73.608,76030000.0
2008-03-03 02:48:00,73.631,73.632,73.615,73.631,66210000.0
2008-03-03 02:49:00,73.629,73.636,73.618,73.621,77870000.0
2008-03-03 02:50:00,73.631,73.634,73.622,73.634,83120000.0
2008-03-03 02:51:00,73.66,73.686,73.657,73.686,60110000.0
2008-03-03 02:52:00,73.708,73.713,73.691,73.713,119490000.0
2008-03-03 02:53:00,73.717,73.73,73.684,73.684,131690000.0
2008-03-03 02:54:00,73.683,73.696,73.669,73.695,125380000.0
2008-03-03 02:55:00,73.714,73.744,73.702,73.709,137640000.0
2008-03-03 02:56:00,73.708,73.716,73.703,73.714,72530000.0
2008-03-03 02:57:00,73.721,73.721,73.712,73.712,67390000.0
2008-03-03 02:58:00,73.732,73.768,73.732,73.747,84660000.0
2008-03-03 02:59:00,73.748,73.755,73.697,73.706,102590000.0
2008-03-03 03:00:00,73.714,73.732,73.713,73.731,63150000.0
2008-03-03 03:01:00,73.741,73.742,73.732,73.732,47500000.0
2008-03-03 03:02:00,73.72,73.724,73.719,73.719,32430000.0
2008-03-03 03:03:00,73.737,73.737,73.715,73.718,27160000.0
2008-03-03 03:04:00,73.709,73.721,73.709,73.714,53610000.0
2008-03-03 03:05:00,73.723,73.723,73.71,73.717,32740000.0
2008-03-03 03:06:00,73.736,73.76,73.732,73.759,39930000.0
2008-03-03 03:07:00,73.749,73.756,73.748,73.756,83350000.0
2008-03-03 03:08:00,73.75,73.753,73.742,73.749,92710000.0
2008-03-03 03:09:00,73.758,73.76,73.714,73.714,106800000.0
2008-03-03 03:10:00,73.719,73.732,73.705,73.724,116380000.0
2008-03-03 03:11:00,73.738,73.743,73.73,73.743,67290000.0
2008-03-03 03:12:00,73.765,73.765,73.752,73.761,146430000.0
2008-03-03 03:13:00,73.777,73.79,73.759,73.788,83770000.0
2008-03-03 03:14:00,73.79,73.799,73.777,73.783,51210000.0
2008-03-03 03:15:00,73.783,73.783,73.77,73.77,55270000.0
2008-03-03 03:16:00,73.788,73.805,73.786,73.792,12210000.0
2008-03-03 03:17:00,73.801,73.803,73.787,73.791,51930000.0
2008-03-03 03:18:00,73.797,73.797,73.778,73.778,30370000.0
2008-03-03 03:19:00,73.77,73.784,73.77,73.784,101560000.0
2008-03-03 03:20:00,73.788,73.796,73.783,73.796,108080000.0
2008-03-03 03:21:00,73.791,73.796,73.791,73.792,52900000.0
2008-03-03 03:22:00,73.782,73.787,73.782,73.787,27850000.0
2008-03-03 03:23:00,73.778,73.784,73.772,73.779,37680000.0
2008-03-03 03:24:00,73.785,73.785,73.771,73.777,79710000.0
2008-03-03 03:26:00,73.791,73.809,73.785,73.803,148900000.0
2008-03-03 03:27:00,73.802,73.812,73.792,73.806,86870000.0
2008-03-03 03:28:00,73.793,73.797,73.781,73.782,70960000.0
2008-03-03 03:29:00,73.788,73.794,73.788,73.793,44120000.0
2008-03-03 03:30:00,73.826,73.826,73.799,73.799,41460000.0
2008-03-03 03:31:00,73.778,73.783,73.764,73.764,59820000.0
2008-03-03 03:32:00,73.741,73.75,73.737,73.743,52840000.0
2008-03-03 03:33:00,73.758,73.758,73.745,73.746,48370000.0
2008-03-03 03:34:00,73.728,73.73,73.725,73.727,71070000.0
2008-03-03 03:35:00,73.736,73.737,73.731,73.732,81860000.0
2008-03-03 03:36:00,73.757,73.757,73.743,73.744,35910000.0
2008-03-03 03:37:00,73.724,73.732,73.714,73.721,69670000.0
2008-03-03 03:38:00,73.721,73.723,73.715,73.717,37610000.0
2008-03-03 03:39:00,73.743,73.743,73.716,73.728,102560000.0
2008-03-03 03:41:00,73.733,73.735,73.725,73.735,58490000.0
2008-03-03 03:42:00,73.746,73.746,73.736,73.739,44200000.0
2008-03-03 03:43:00,73.754,73.757,73.749,73.756,122510000.0
2008-03-03 03:44:00,73.768,73.769,73.766,73.769,113030000.0
2008-03-03 03:45:00,73.774,73.778,73.765,73.778,57750000.0
2008-03-03 03:46:00,73.786,73.794,73.784,73.784,60780000.0
2008-03-03 03:47:00,73.788,73.793,73.783,73.783,40900000.0
2008-03-03 03:48:00,73.812,73.812,73.766,73.766,34490000.0
2008-03-03 03:49:00,73.756,73.763,73.752,73.752,76430000.0
2008-03-03 03:50:00,73.757,73.757,73.749,73.75,93120000.0
2008-03-03 03:51:00,73.779,73.783,73.763,73.776,75420000.0
2008-03-03 03:52:00,73.771,73.782,73.763,73.78,81250000.0
2008-03-03 03:53:00,73.775,73.784,73.773,73.783,86220000.0
2008-03-03 03:54:00,73.799,73.799,73.781,73.794,130020000.0
2008-03-03 03:55:00,73.788,73.79,73.787,73.79,67640000.0
2008-03-03 03:56:00,73.796,73.796,73.781,73.781,95470000.0
2008-03-03 03:57:00,73.823,73.823,73.794,73.794,65280000.0
2008-03-03 03:58:00,73.788,73.788,73.78,73.781,94440000.0
2008-03-03 03:59:00,73.791,73.797,73.784,73.794,57210000.0
2008-03-03 04:00:00,73.82,73.82,73.786,73.799,68780000.0
2008-03-03 04:01:00,73.794,73.804,73.784,73.804,73300000.0
2008-03-03 04:02:00,73.778,73.793,73.778,73.782,67680000.0
2008-03-03 04:03:00,73.791,73.802,73.767,73.767,84430000.0
2008-03-03 04:04:00,73.794,73.801,73.766,73.794,57040000.0
2008-03-03 04:05:00,73.767,73.775,73.763,73.765,91590000.0
2008-03-03 04:06:00,73.772,73.772,73.743,73.755,78830000.0
2008-03-03 04:09:00,73.771,73.772,73.744,73.755,95070000.0
2008-03-03 04:11:00,73.762,73.773,73.762,73.772,127740000.0
2008-03-03 04:12:00,73.764,73.768,73.753,73.768,76900000.0
2008-03-03 04:13:00,73.763,73.774,73.749,73.749,75660000.0
2008-03-03 04:14:00,73.735,73.749,73.71,73.715,74570000.0
2008-03-03 04:15:00,73.735,73.762,73.72,73.731,106750000.0
2008-03-03 04:16:00,73.723,73.732,73.714,73.732,53800000.0
2008-03-03 04:17:00,73.727,73.747,73.719,73.736,69140000.0
2008-03-03 04:18:00,73.745,73.763,73.745,73.763,68910000.0
2008-03-03 04:19:00,73.743,73.76,73.743,73.758,94010000.0
2008-03-03 04:20:00,73.763,73.773,73.762,73.762,86840000.0
2008-03-03 04:21:00,73.767,73.767,73.742,73.756,27350000.0
2008-03-03 04:22:00,73.75,73.77,73.748,73.753,45540000.0
2008-03-03 04:23:00,73.765,73.768,73.747,73.747,43720000.0
2008-03-03 04:24:00,73.757,73.78,73.757,73.761,91110000.0
2008-03-03 04:25:00,73.766,73.768,73.759,73.761,98070000.0
2008-03-03 04:26:00,73.77,73.787,73.765,73.777,34850000.0
2008-03-03 04:27:00,73.789,73.79,73.76,73.76,72660000.0
2008-03-03 04:28:00,73.768,73.797,73.767,73.785,70530000.0
2008-03-03 04:29:00,73.811,73.824,73.794,73.807,38520000.0
2008-03-03 04:30:00,73.794,73.797,73.782,73.797,26780000.0
2008-03-03 04:31:00,73.776,73.792,73.771,73.792,36290000.0
2008-03-03 04:33:00,73.778,73.78,73.775,73.778,75820000.0
2008-03-03 04:34:00,73.798,73.807,73.798,73.806,84920000.0
2008-03-03 04:36:00,73.812,73.812,73.803,73.805,67830000.0
2008-03-03 04:37:00,73.805,73.805,73.802,73.803,38370000.0
2008-03-03 04:38:00,73.783,73.796,73.782,73.796,60150000.0
2008-03-03 04:39:00,73.79,73.793,73.786,73.793,53010000.0
2008-03-03 04:40:00,73.773,73.8,73.773,73.8,54630000.0
2008-03-03 04:41:00,73.777,73.79,73.774,73.776,28060000.0
2008-03-03 04:42:00,73.805,73.806,73.781,73.792,24860000.0
2008-03-03 04:43:00,73.791,73.799,73.778,73.784,46190000.0
2008-03-03 04:44:00,73.783,73.79,73.758,73.772,37830000.0
2008-03-03 04:45:00,73.777,73.777,73.746,73.758,38610000.0
2008-03-03 04:46:00,73.782,73.801,73.779,73.779,62430000.0
2008-03-03 04:47:00,73.79,73.8,73.781,73.791,38310000.0
2008-03-03 04:48:00,73.839,73.839,73.801,73.825,153140000.0
2008-03-03 04:49:00,73.791,73.802,73.776,73.784,90220000.0
2008-03-03 04:50:00,73.772,73.778,73.77,73.77,100070000.0
2008-03-03 04:51:00,73.806,73.806,73.764,73.773,69530000.0
2008-03-03 04:52:00,73.76,73.767,73.76,73.764,53870000.0
2008-03-03 04:53:00,73.783,73.796,73.783,73.794,45290000.0
2008-03-03 04:54:00,73.786,73.804,73.786,73.804,35330000.0
2008-03-03 04:55:00,73.78,73.791,73.768,73.768,75750000.0
2008-03-03 04:56:00,73.775,73.794,73.767,73.767,105650000.0
2008-03-03 04:57:00,73.793,73.793,73.765,73.766,42530000.0
2008-03-03 04:58:00,73.765,73.783,73.763,73.77,55560000.0
2008-03-03 04:59:00,73.777,73.792,73.756,73.776,48970000.0
2008-03-03 05:00:00,73.79,73.79,73.768,73.777,4510000.0
2008-03-03 05:01:00,73.766,73.766,73.761,73.762,41760000.0
2008-03-03 05:02:00,73.766,73.768,73.76,73.768,38770000.0
2008-03-03 05:03:00,73.783,73.799,73.783,73.794,30920000.0
2008-03-03 05:04:00,73.791,73.802,73.779,73.785,101490000.0
2008-03-03 05:05:00,73.801,73.801,73.781,73.796,91430000.0
2008-03-03 05:06:00,73.812,73.812,73.777,73.791,93120000.0
2008-03-03 05:08:00,73.777,73.793,73.777,73.793,110620000.0
2008-03-03 05:09:00,73.808,73.808,73.777,73.784,120200000.0
2008-03-03 05:10:00,73.782,73.803,73.782,73.803,64880000.0
2008-03-03 05:11:00,73.775,73.79,73.762,73.777,55010000.0
2008-03-03 05:12:00,73.782,73.783,73.756,73.769,72990000.0
2008-03-03 05:15:00,73.791,73.799,73.773,73.778,34770000.0
2008-03-03 05:16:00,73.795,73.795,73.783,73.785,64420000.0
2008-03-03 05:17:00,73.777,73.78,73.774,73.779,86930000.0
2008-03-03 05:18:00,73.803,73.803,73.779,73.779,55620000.0
2008-03-03 05:19:00,73.783,73.788,73.78,73.784,84250000.0
2008-03-03 05:20:00,73.787,73.787,73.779,73.785,59920000.0
2008-03-03 05:21:00,73.817,73.817,73.769,73.777,62750000.0
2008-03-03 05:23:00,73.749,73.772,73.745,73.752,68270000.0
2008-03-03 05:24:00,73.761,73.769,73.744,73.764,63690000.0
2008-03-03 05:25:00,73.753,73.763,73.752,73.763,91780000.0
2008-03-03 05:26:00,73.744,73.764,73.742,73.753,54790000.0
2008-03-03 05:27:00,73.762,73.763,73.744,73.751,34050000.0
2008-03-03 05:28:00,73.735,73.762,73.735,73.762,58490000.0
2008-03-03 05:29:00,73.759,73.764,73.75,73.761,86880000.0
2008-03-03 05:30:00,73.774,73.777,73.754,73.754,116720000.0
2008-03-03 05:31:00,73.745,73.764,73.745,73.76,106340000.0
2008-03-03 05:32:00,73.756,73.77,73.746,73.765,74810000.0
2008-03-03 05:33:00,73.764,73.766,73.742,73.762,85550000.0
2008-03-03 05:34:00,73.744,73.758,73.735,73.735,113480000.0
2008-03-03 05:35:00,73.734,73.744,73.731,73.743,133650000.0
2008-03-03 05:36:00,73.772,73.772,73.753,73.758,85000000.0
2008-03-03 05:37:00,73.745,73.747,73.738,73.747,56410000.0
2008-03-03 05:38:00,73.763,73.763,73.744,73.751,64190000.0
2008-03-03 05:39:00,73.761,73.763,73.735,73.735,112310000.0
2008-03-03 05:40:00,73.725,73.737,73.725,73.732,95850000.0
2008-03-03 05:41:00,73.723,73.732,73.707,73.732,108830000.0
2008-03-03 05:42:00,73.742,73.742,73.725,73.726,62430000.0
2008-03-03 05:43:00,73.721,73.735,73.721,73.725,83190000.0
2008-03-03 05:44:00,73.74,73.743,73.731,73.737,75440000.0
2008-03-03 05:45:00,73.752,73.752,73.734,73.734,80580000.0
2008-03-03 05:46:00,73.74,73.753,73.734,73.743,85740000.0
2008-03-03 05:47:00,73.759,73.771,73.739,73.758,95380000.0
2008-03-03 05:48:00,73.796,73.796,73.761,73.774,115310000.0
2008-03-03 05:50:00,73.755,73.773,73.745,73.773,71630000.0
2008-03-03 05:51:00,73.769,73.77,73.754,73.77,99230000.0
2008-03-03 05:52:00,73.751,73.756,73.749,73.755,92650000.0
2008-03-03 05:53:00,73.748,73.763,73.746,73.763,96910000.0
2008-03-03 05:54:00,73.77,73.772,73.755,73.759,66530000.0
2008-03-03 05:55:00,73.767,73.767,73.759,73.76,70080000.0
2008-03-03 05:56:00,73.763,73.768,73.759,73.767,101620000.0
2008-03-03 05:57:00,73.773,73.773,73.76,73.76,83110000.0
2008-03-03 05:58:00,73.765,73.766,73.759,73.762,73160000.0
2008-03-03 05:59:00,73.764,73.774,73.752,73.763,97890000.0
2008-03-03 06:00:00,73.779,73.784,73.765,73.766,94160000.0
2008-03-03 06:01:00,73.767,73.767,73.758,73.759,93660000.0
2008-03-03 06:02:00,73.762,73.767,73.752,73.757,136360000.0
2008-03-03 06:03:00,73.798,73.798,73.757,73.77,111410000.0
2008-03-03 06:04:00,73.761,73.775,73.745,73.77,118520000.0
2008-03-03 06:05:00,73.763,73.775,73.762,73.764,106430000.0
2008-03-03 06:06:00,73.773,73.773,73.758,73.758,116390000.0
2008-03-03 06:07:00,73.767,73.769,73.767,73.768,38650000.0
2008-03-03 06:08:00,73.762,73.768,73.761,73.765,70200000.0
2008-03-03 06:09:00,73.793,73.794,73.755,73.755,82710000.0
2008-03-03 06:10:00,73.752,73.757,73.748,73.748,110570000.0
2008-03-03 06:11:00,73.762,73.782,73.755,73.77,94110000.0
2008-03-03 06:12:00,73.798,73.798,73.754,73.76,66660000.0
2008-03-03 06:15:00,73.784,73.816,73.771,73.816,109090000.0
2008-03-03 06:16:00,73.788,73.801,73.783,73.801,95270000.0
2008-03-03 06:18:00,73.797,73.804,73.768,73.768,77890000.0
2008-03-03 06:19:00,73.778,73.805,73.778,73.787,81630000.0
2008-03-03 06:20:00,73.798,73.799,73.798,73.799,35700000.0
2008-03-03 06:21:00,73.819,73.819,73.769,73.769,63750000.0
2008-03-03 06:22:00,73.769,73.79,73.758,73.776,91680000.0
2008-03-03 06:23:00,73.76,73.789,73.758,73.789,93110000.0
2008-03-03 06:24:00,73.793,73.807,73.773,73.793,95920000.0
2008-03-03 06:25:00,73.831,73.836,73.824,73.824,68310000.0
2008-03-03 06:27:00,73.84,73.84,73.79,73.79,90130000.0
2008-03-03 06:28:00,73.791,73.815,73.791,73.815,110530000.0
2008-03-03 06:29:00,73.797,73.831,73.797,73.826,125030000.0
2008-03-03 06:30:00,73.834,73.834,73.805,73.808,67200000.0
2008-03-03 06:31:00,73.822,73.844,73.809,73.813,97910000.0
2008-03-03 06:32:00,73.817,73.835,73.805,73.806,101230000.0
2008-03-03 06:33:00,73.817,73.83,73.79,73.797,115450000.0
2008-03-03 06:34:00,73.827,73.827,73.805,73.808,110260000.0
2008-03-03 06:35:00,73.834,73.859,73.834,73.847,48620000.0
2008-03-03 06:36:00,73.843,73.845,73.831,73.834,73410000.0
2008-03-03 06:37:00,73.835,73.855,73.832,73.835,111460000.0
2008-03-03 06:38:00,73.854,73.855,73.83,73.855,132550000.0
2008-03-03 06:39:00,73.854,73.854,73.816,73.816,144090000.0
2008-03-03 06:40:00,73.807,73.848,73.805,73.846,109630000.0
2008-03-03 06:41:00,73.87,73.876,73.848,73.848,167840000.0
2008-03-03 06:42:00,73.881,73.891,73.853,73.882,134180000.0
2008-03-03 06:43:00,73.861,73.879,73.843,73.855,113040000.0
2008-03-03 06:44:00,73.846,73.864,73.836,73.837,89890000.0
2008-03-03 06:45:00,73.86,73.86,73.836,73.836,87480000.0
2008-03-03 06:46:00,73.836,73.844,73.828,73.843,109560000.0
2008-03-03 06:47:00,73.835,73.845,73.828,73.835,139370000.0
2008-03-03 06:48:00,73.844,73.846,73.827,73.829,193530000.0
2008-03-03 06:49:00,73.85,73.882,73.849,73.864,122320000.0
2008-03-03 06:50:00,73.886,73.945,73.868,73.926,67300000.0
2008-03-03 06:51:00,73.955,73.956,73.889,73.908,62780000.0
2008-03-03 06:52:00,73.904,73.922,73.903,73.904,88060000.0
2008-03-03 06:54:00,73.917,73.929,73.908,73.914,94460000.0
2008-03-03 06:55:00,73.921,73.921,73.893,73.894,96350000.0
2008-03-03 06:56:00,73.906,73.929,73.906,73.929,84940000.0
2008-03-03 06:57:00,73.938,73.947,73.92,73.936,98210000.0
2008-03-03 06:58:00,73.937,73.938,73.928,73.93,134130000.0
2008-03-03 07:00:00,73.953,73.956,73.917,73.928,83580000.0
2008-03-03 07:01:00,73.914,73.936,73.908,73.926,46140000.0
2008-03-03 07:02:00,73.911,73.951,73.911,73.925,61980000.0
2008-03-03 07:03:00,73.976,73.976,73.928,73.943,73110000.0
2008-03-03 07:04:00,73.934,73.95,73.932,73.95,99570000.0
2008-03-03 07:05:00,73.946,73.949,73.927,73.927,59020000.0
2008-03-03 07:06:00,73.975,73.975,73.933,73.954,103150000.0
2008-03-03 07:07:00,73.935,73.95,73.935,73.945,114800000.0
2008-03-03 07:08:00,73.939,73.955,73.928,73.955,92760000.0
2008-03-03 07:09:00,73.975,73.975,73.936,73.956,104950000.0
2008-03-03 07:10:00,73.938,73.952,73.932,73.946,122050000.0
2008-03-03 07:11:00,73.934,73.948,73.925,73.932,75400000.0
2008-03-03 07:12:00,73.95,73.95,73.924,73.94,51260000.0
2008-03-03 07:13:00,73.934,73.953,73.928,73.953,52130000.0
2008-03-03 07:15:00,73.949,73.949,73.916,73.934,90860000.0
2008-03-03 07:16:00,73.903,73.931,73.903,73.91,110940000.0
2008-03-03 07:17:00,73.927,73.929,73.903,73.929,44610000.0
2008-03-03 07:18:00,73.935,73.935,73.908,73.91,67450000.0
2008-03-03 07:19:00,73.921,73.922,73.892,73.902,91320000.0
2008-03-03 07:20:00,73.921,73.921,73.897,73.899,65610000.0
2008-03-03 07:21:00,73.916,73.919,73.915,73.916,78950000.0
2008-03-03 07:22:00,73.891,73.91,73.891,73.899,68160000.0
2008-03-03 07:23:00,73.913,73.913,73.903,73.905,53350000.0
2008-03-03 07:24:00,73.934,73.938,73.892,73.909,97820000.0
2008-03-03 07:25:00,73.897,73.917,73.897,73.906,114450000.0
2008-03-03 07:26:00,73.9,73.905,73.899,73.903,104050000.0
2008-03-03 07:27:00,73.923,73.923,73.891,73.893,94250000.0
2008-03-03 07:28:00,73.887,73.912,73.887,73.91,115160000.0
2008-03-03 07:29:00,73.907,73.915,73.903,73.915,70010000.0
2008-03-03 07:30:00,73.919,73.931,73.904,73.913,114490000.0
2008-03-03 07:31:00,73.925,73.933,73.901,73.901,78640000.0
2008-03-03 07:32:00,73.892,73.905,73.888,73.889,82760000.0
2008-03-03 07:33:00,73.895,73.896,73.876,73.882,92340000.0
2008-03-03 07:34:00,73.872,73.888,73.867,73.87,96320000.0
2008-03-03 07:35:00,73.864,73.884,73.86,73.86,93350000.0
2008-03-03 07:36:00,73.864,73.885,73.862,73.874,122770000.0
2008-03-03 07:38:00,73.875,73.89,73.873,73.879,89290000.0
2008-03-03 07:39:00,73.889,73.889,73.872,73.881,113600000.0
2008-03-03 07:40:00,73.856,73.864,73.856,73.864,79960000.0
2008-03-03 07:41:00,73.857,73.864,73.857,73.861,37950000.0
2008-03-03 07:42:00,73.888,73.892,73.888,73.89,40200000.0
2008-03-03 07:43:00,73.89,73.912,73.885,73.885,111270000.0
2008-03-03 07:44:00,73.88,73.904,73.878,73.886,106720000.0
2008-03-03 07:45:00,73.937,73.937,73.873,73.89,131930000.0
2008-03-03 07:46:00,73.88,73.889,73.877,73.879,138150000.0
2008-03-03 07:47:00,73.868,73.893,73.862,73.862,126940000.0
2008-03-03 07:48:00,73.882,73.891,73.874,73.874,79940000.0
2008-03-03 07:49:00,73.877,73.878,73.84,73.848,89250000.0
2008-03-03 07:50:00,73.871,73.876,73.833,73.833,11460000.0
2008-03-03 07:51:00,73.861,73.861,73.813,73.825,17100000.0
2008-03-03 07:52:00,73.833,73.844,73.833,73.843,6950000.0
2008-03-03 07:53:00,73.818,73.82,73.806,73.82,12960000.0
2008-03-03 07:54:00,73.83,73.83,73.811,73.816,12590000.0
2008-03-03 07:55:00,73.806,73.823,73.795,73.795,89520000.0
2008-03-03 07:56:00,73.798,73.816,73.779,73.807,128400000.0
2008-03-03 07:57:00,73.822,73.827,73.777,73.777,17080000.0
2008-03-03 07:58:00,73.799,73.831,73.785,73.807,72530000.0
2008-03-03 07:59:00,73.804,73.832,73.804,73.832,16200000.0
2008-03-03 08:00:00,73.832,73.854,73.809,73.809,14270000.0
2008-03-03 08:01:00,73.825,73.825,73.787,73.798,93900000.0
2008-03-03 08:02:00,73.798,73.805,73.766,73.78,105220000.0
2008-03-03 08:03:00,73.774,73.796,73.757,73.757,6440000.0
2008-03-03 08:04:00,73.755,73.755,73.745,73.754,11690000.0
2008-03-03 08:05:00,73.742,73.758,73.731,73.742,28680000.0
2008-03-03 08:06:00,73.756,73.765,73.728,73.765,11450000.0
2008-03-03 08:07:00,73.745,73.772,73.743,73.762,10940000.0
2008-03-03 08:08:00,73.76,73.768,73.749,73.766,14270000.0
2008-03-03 08:09:00,73.757,73.76,73.736,73.745,13190000.0
2008-03-03 08:10:00,73.732,73.761,73.732,73.761,11650000.0
2008-03-03 08:11:00,73.747,73.772,73.746,73.751,74750000.0
2008-03-03 08:12:00,73.79,73.8,73.761,73.783,78690000.0
2008-03-03 08:13:00,73.793,73.801,73.781,73.801,63840000.0
2008-03-03 08:14:00,73.771,73.796,73.769,73.772,12070000.0
2008-03-03 08:15:00,73.797,73.816,73.741,73.745,13300000.0
2008-03-03 08:16:00,73.728,73.752,73.728,73.739,10340000.0
2008-03-03 08:17:00,73.737,73.739,73.734,73.739,13150000.0
2008-03-03 08:18:00,73.766,73.766,73.747,73.75,11660000.0
2008-03-03 08:19:00,73.763,73.766,73.751,73.758,15040000.0
2008-03-03 08:20:00,73.737,73.743,73.723,73.727,79160000.0
2008-03-03 08:21:00,73.712,73.725,73.691,73.698,57000000.0
2008-03-03 08:22:00,73.668,73.674,73.663,73.663,13940000.0
2008-03-03 08:23:00,73.64,73.658,73.598,73.642,70740000.0
2008-03-03 08:24:00,73.63,73.637,73.582,73.613,13890000.0
2008-03-03 08:25:00,73.616,73.644,73.604,73.629,17280000.0
2008-03-03 08:26:00,73.655,73.66,73.634,73.643,13140000.0
2008-03-03 08:27:00,73.649,73.664,73.643,73.648,45390000.0
2008-03-03 08:28:00,73.669,73.669,73.603,73.603,10380000.0
2008-03-03 08:29:00,73.626,73.628,73.592,73.612,12580000.0
2008-03-03 08:30:00,73.625,73.629,73.599,73.602,15790000.0
2008-03-03 08:31:00,73.617,73.642,73.607,73.609,12070000.0
2008-03-03 08:32:00,73.617,73.637,73.608,73.637,16720000.0
2008-03-03 08:33:00,73.622,73.643,73.618,73.621,13150000.0
2008-03-03 08:34:00,73.636,73.641,73.606,73.633,85040000.0
2008-03-03 08:35:00,73.606,73.624,73.593,73.608,14730000.0
2008-03-03 08:36:00,73.616,73.624,73.57,73.57,67580000.0
2008-03-03 08:37:00,73.546,73.578,73.535,73.561,12040000.0
2008-03-03 08:38:00,73.549,73.559,73.522,73.546,11690000.0
2008-03-03 08:39:00,73.508,73.513,73.468,73.473,10900000.0
2008-03-03 08:40:00,73.48,73.51,73.446,73.446,19950000.0
2008-03-03 08:41:00,73.448,73.486,73.442,73.456,85290000.0
2008-03-03 08:42:00,73.477,73.526,73.477,73.504,118180000.0
2008-03-03 08:43:00,73.493,73.508,73.465,73.477,153270000.0
2008-03-03 08:44:00,73.502,73.507,73.473,73.482,13760000.0
2008-03-03 08:45:00,73.494,73.5,73.483,73.493,25960000.0
2008-03-03 08:46:00,73.492,73.492,73.462,73.475,9770000.0
2008-03-03 08:47:00,73.447,73.471,73.446,73.46,66390000.0
2008-03-03 08:48:00,73.477,73.501,73.471,73.474,79350000.0
2008-03-03 08:49:00,73.471,73.507,73.459,73.507,105510000.0
2008-03-03 08:50:00,73.533,73.533,73.495,73.53,14310000.0
2008-03-03 08:51:00,73.519,73.527,73.499,73.525,45870000.0
2008-03-03 08:52:00,73.517,73.522,73.505,73.505,16270000.0
2008-03-03 08:53:00,73.504,73.504,73.48,73.485,9210000.0
2008-03-03 08:54:00,73.508,73.508,73.477,73.484,16010000.0
2008-03-03 08:55:00,73.484,73.512,73.427,73.44,38500000.0
2008-03-03 08:56:00,73.457,73.479,73.446,73.473,17850000.0
2008-03-03 08:57:00,73.469,73.506,73.451,73.456,93830000.0
2008-03-03 08:58:00,73.459,73.472,73.44,73.472,9630000.0
2008-03-03 08:59:00,73.488,73.519,73.467,73.519,14330000.0
2008-03-03 09:00:00,73.527,73.555,73.515,73.525,16570000.0
2008-03-03 09:01:00,73.521,73.556,73.519,73.52,10930000.0
2008-03-03 09:02:00,73.532,73.546,73.501,73.532,123980000.0
2008-03-03 09:03:00,73.509,73.544,73.509,73.517,11920000.0
2008-03-03 09:04:00,73.535,73.535,73.499,73.52,11500000.0
2008-03-03 09:05:00,73.526,73.57,73.526,73.56,27100000.0
2008-03-03 09:06:00,73.579,73.592,73.577,73.584,11840000.0
2008-03-03 09:07:00,73.6,73.622,73.594,73.62,13190000.0
2008-03-03 09:08:00,73.598,73.626,73.598,73.626,23510000.0
2008-03-03 09:09:00,73.629,73.639,73.622,73.625,17680000.0
2008-03-03 09:10:00,73.608,73.634,73.6,73.61,15260000.0
2008-03-03 09:11:00,73.602,73.605,73.599,73.605,12440000.0
2008-03-03 09:12:00,73.622,73.662,73.609,73.651,29550000.0
2008-03-03 09:13:00,73.627,73.668,73.627,73.664,69350000.0
2008-03-03 09:14:00,73.664,73.676,73.663,73.667,13270000.0
2008-03-03 09:15:00,73.68,73.683,73.64,73.646,101060000.0
2008-03-03 09:16:00,73.653,73.653,73.622,73.622,4880000.0
2008-03-03 09:17:00,73.628,73.639,73.628,73.635,12770000.0
2008-03-03 09:18:00,73.628,73.63,73.605,73.618,41840000.0
2008-03-03 09:19:00,73.596,73.6,73.595,73.6,4880000.0
2008-03-03 09:20:00,73.607,73.613,73.593,73.613,8120000.0
2008-03-03 09:21:00,73.63,73.633,73.604,73.618,54500000.0
2008-03-03 09:22:00,73.593,73.596,73.586,73.591,17100000.0
2008-03-03 09:23:00,73.555,73.579,73.542,73.574,17880000.0
2008-03-03 09:24:00,73.562,73.563,73.532,73.563,77140000.0
2008-03-03 09:25:00,73.532,73.542,73.507,73.516,10330000.0
2008-03-03 09:26:00,73.508,73.524,73.469,73.512,13540000.0
2008-03-03 09:27:00,73.512,73.521,73.49,73.496,57990000.0
2008-03-03 09:28:00,73.493,73.503,73.482,73.49,8310000.0
2008-03-03 09:29:00,73.487,73.521,73.482,73.499,14840000.0
2008-03-03 09:30:00,73.53,73.53,73.504,73.523,65910000.0
2008-03-03 09:31:00,73.526,73.546,73.513,73.546,18720000.0
2008-03-03 09:32:00,73.547,73.553,73.535,73.552,13760000.0
2008-03-03 09:33:00,73.562,73.565,73.543,73.543,14840000.0
2008-03-03 09:34:00,73.569,73.572,73.541,73.569,94820000.0
2008-03-03 09:35:00,73.539,73.55,73.536,73.547,18800000.0
2008-03-03 09:36:00,73.556,73.563,73.51,73.523,77700000.0
2008-03-03 09:37:00,73.525,73.526,73.508,73.523,11760000.0
2008-03-03 09:38:00,73.522,73.536,73.481,73.504,18830000.0
2008-03-03 09:39:00,73.506,73.52,73.477,73.481,76250000.0
2008-03-03 09:40:00,73.495,73.498,73.452,73.481,8680000.0
2008-03-03 09:41:00,73.48,73.508,73.48,73.491,18450000.0
2008-03-03 09:42:00,73.5,73.5,73.487,73.487,6950000.0
2008-03-03 09:43:00,73.482,73.51,73.468,73.487,119220000.0
2008-03-03 09:44:00,73.52,73.524,73.514,73.522,13900000.0
2008-03-03 09:45:00,73.539,73.539,73.516,73.53,19420000.0
2008-03-03 09:46:00,73.523,73.538,73.509,73.517,80150000.0
2008-03-03 09:47:00,73.522,73.522,73.496,73.501,18420000.0
2008-03-03 09:48:00,73.514,73.531,73.507,73.507,22240000.0
2008-03-03 09:49:00,73.525,73.533,73.502,73.505,11500000.0
2008-03-03 09:50:00,73.504,73.507,73.498,73.498,10370000.0
2008-03-03 09:51:00,73.535,73.536,73.524,73.536,15960000.0
2008-03-03 09:52:00,73.541,73.558,73.537,73.558,17100000.0
2008-03-03 09:53:00,73.539,73.562,73.539,73.562,13740000.0
2008-03-03 09:54:00,73.593,73.593,73.558,73.577,11680000.0
2008-03-03 09:55:00,73.562,73.571,73.539,73.569,13260000.0
2008-03-03 09:56:00,73.552,73.568,73.551,73.559,63480000.0
2008-03-03 09:57:00,73.575,73.575,73.543,73.557,15860000.0
2008-03-03 09:58:00,73.585,73.59,73.573,73.573,8680000.0
2008-03-03 09:59:00,73.553,73.573,73.532,73.536,13150000.0
2008-03-03 10:00:00,73.525,73.525,73.515,73.524,15610000.0
2008-03-03 10:01:00,73.541,73.565,73.496,73.524,16380000.0
2008-03-03 10:02:00,73.537,73.547,73.524,73.545,62230000.0
2008-03-03 10:03:00,73.546,73.548,73.526,73.54,73900000.0
2008-03-03 10:04:00,73.549,73.563,73.538,73.563,14670000.0
2008-03-03 10:05:00,73.586,73.594,73.575,73.589,13350000.0
2008-03-03 10:06:00,73.589,73.6,73.552,73.552,17170000.0
2008-03-03 10:07:00,73.541,73.577,73.541,73.569,10140000.0
2008-03-03 10:08:00,73.557,73.562,73.541,73.555,60630000.0
2008-03-03 10:09:00,73.558,73.566,73.538,73.559,121080000.0
2008-03-03 10:10:00,73.543,73.567,73.535,73.556,14510000.0
2008-03-03 10:11:00,73.543,73.563,73.535,73.555,30330000.0
2008-03-03 10:12:00,73.562,73.562,73.513,73.525,24040000.0
2008-03-03 10:13:00,73.532,73.549,73.524,73.524,20860000.0
2008-03-03 10:14:00,73.546,73.562,73.538,73.552,11840000.0
2008-03-03 10:15:00,73.567,73.581,73.567,73.578,11510000.0
2008-03-03 10:16:00,73.559,73.559,73.543,73.557,8630000.0
2008-03-03 10:17:00,73.577,73.582,73.553,73.582,66830000.0
2008-03-03 10:18:00,73.563,73.565,73.554,73.558,12590000.0
2008-03-03 10:19:00,73.553,73.561,73.552,73.553,18490000.0
2008-03-03 10:20:00,73.578,73.582,73.551,73.582,28570000.0
2008-03-03 10:21:00,73.602,73.602,73.584,73.59,44970000.0
2008-03-03 10:22:00,73.616,73.627,73.596,73.619,45430000.0
2008-03-03 10:23:00,73.606,73.631,73.603,73.618,86690000.0
2008-03-03 10:24:00,73.632,73.659,73.611,73.639,90890000.0
2008-03-03 10:25:00,73.629,73.641,73.625,73.637,32550000.0
2008-03-03 10:26:00,73.634,73.634,73.622,73.633,8270000.0
2008-03-03 10:27:00,73.651,73.677,73.643,73.677,49380000.0
2008-03-03 10:28:00,73.662,73.691,73.661,73.68,10190000.0
2008-03-03 10:29:00,73.676,73.705,73.676,73.69,6960000.0
2008-03-03 10:30:00,73.721,73.744,73.707,73.744,10560000.0
2008-03-03 10:31:00,73.744,73.77,73.74,73.742,14170000.0
2008-03-03 10:32:00,73.757,73.779,73.753,73.764,29910000.0
2008-03-03 10:33:00,73.77,73.77,73.73,73.73,21530000.0
2008-03-03 10:34:00,73.716,73.736,73.716,73.717,8910000.0
2008-03-03 10:35:00,73.706,73.72,73.699,73.72,8490000.0
2008-03-03 10:36:00,73.73,73.737,73.715,73.727,44530000.0
2008-03-03 10:37:00,73.712,73.712,73.7,73.704,13230000.0
2008-03-03 10:38:00,73.726,73.731,73.697,73.697,15630000.0
2008-03-03 10:39:00,73.715,73.715,73.677,73.691,12080000.0
2008-03-03 10:40:00,73.724,73.724,73.663,73.709,102810000.0
2008-03-03 10:41:00,73.687,73.716,73.687,73.716,7710000.0
2008-03-03 10:42:00,73.722,73.734,73.696,73.697,32230000.0
2008-03-03 10:43:00,73.697,73.732,73.697,73.71,39070000.0
2008-03-03 10:44:00,73.704,73.735,73.704,73.727,13200000.0
2008-03-03 10:45:00,73.749,73.77,73.746,73.763,16380000.0
2008-03-03 10:46:00,73.789,73.79,73.78,73.785,13200000.0
2008-03-03 10:47:00,73.784,73.787,73.767,73.778,15060000.0
2008-03-03 10:48:00,73.75,73.75,73.716,73.723,11120000.0
2008-03-03 10:49:00,73.735,73.735,73.716,73.721,14700000.0
2008-03-03 10:50:00,73.702,73.726,73.687,73.726,13380000.0
2008-03-03 10:51:00,73.719,73.719,73.703,73.712,19010000.0
2008-03-03 10:52:00,73.747,73.755,73.715,73.749,38590000.0
2008-03-03 10:53:00,73.765,73.777,73.746,73.777,11550000.0
2008-03-03 10:54:00,73.784,73.812,73.775,73.776,10710000.0
2008-03-03 10:55:00,73.778,73.799,73.768,73.799,100100000.0
2008-03-03 10:56:00,73.779,73.803,73.766,73.771,16050000.0
2008-03-03 10:57:00,73.795,73.795,73.792,73.792,7930000.0
2008-03-03 10:58:00,73.788,73.788,73.755,73.774,8820000.0
2008-03-03 10:59:00,73.748,73.779,73.748,73.773,112400000.0
2008-03-03 11:00:00,73.774,73.774,73.745,73.767,13940000.0
2008-03-03 11:01:00,73.753,73.778,73.752,73.772,14840000.0
2008-03-03 11:02:00,73.754,73.757,73.734,73.755,17520000.0
2008-03-03 11:03:00,73.774,73.774,73.745,73.77,12020000.0
2008-03-03 11:04:00,73.735,73.755,73.725,73.749,18240000.0
2008-03-03 11:05:00,73.742,73.773,73.742,73.764,18030000.0
2008-03-03 11:06:00,73.776,73.778,73.759,73.765,11680000.0
2008-03-03 11:07:00,73.759,73.768,73.741,73.754,73320000.0
2008-03-03 11:08:00,73.724,73.747,73.724,73.737,9770000.0
2008-03-03 11:09:00,73.747,73.756,73.745,73.756,10140000.0
2008-03-03 11:10:00,73.734,73.764,73.727,73.733,63600000.0
2008-03-03 11:11:00,73.732,73.743,73.731,73.731,21270000.0
2008-03-03 11:12:00,73.775,73.775,73.702,73.72,12860000.0
2008-03-03 11:13:00,73.728,73.752,73.71,73.742,76260000.0
2008-03-03 11:14:00,73.737,73.772,73.737,73.75,62860000.0
2008-03-03 11:15:00,73.775,73.779,73.746,73.769,69870000.0
2008-03-03 11:16:00,73.754,73.761,73.754,73.759,17770000.0
2008-03-03 11:17:00,73.756,73.771,73.756,73.771,7940000.0
2008-03-03 11:18:00,73.779,73.779,73.767,73.777,19210000.0
2008-03-03 11:19:00,73.773,73.83,73.768,73.776,16570000.0
2008-03-03 11:20:00,73.798,73.853,73.798,73.841,126660000.0
2008-03-03 11:21:00,73.841,73.868,73.832,73.849,13520000.0
2008-03-03 11:22:00,73.853,73.86,73.845,73.856,108270000.0
2008-03-03 11:23:00,73.839,73.865,73.827,73.827,10930000.0
2008-03-03 11:24:00,73.838,73.838,73.791,73.791,9210000.0
2008-03-03 11:25:00,73.799,73.808,73.799,73.807,20900000.0
2008-03-03 11:26:00,73.813,73.831,73.813,73.815,14170000.0
2008-03-03 11:27:00,73.834,73.848,73.834,73.846,8540000.0
2008-03-03 11:28:00,73.85,73.86,73.838,73.851,74370000.0
2008-03-03 11:29:00,73.853,73.861,73.837,73.859,8640000.0
2008-03-03 11:30:00,73.855,73.858,73.827,73.836,14890000.0
2008-03-03 11:31:00,73.877,73.885,73.854,73.863,13550000.0
2008-03-03 11:32:00,73.882,73.89,73.854,73.89,8460000.0
2008-03-03 11:33:00,73.884,73.884,73.866,73.883,68220000.0
2008-03-03 11:34:00,73.855,73.879,73.855,73.871,17550000.0
2008-03-03 11:35:00,73.865,73.89,73.865,73.89,17330000.0
2008-03-03 11:36:00,73.877,73.88,73.864,73.876,18600000.0
2008-03-03 11:37:00,73.892,73.898,73.879,73.898,10940000.0
2008-03-03 11:38:00,73.879,73.89,73.868,73.876,103990000.0
2008-03-03 11:39:00,73.889,73.889,73.864,73.87,69960000.0
2008-03-03 11:40:00,73.885,73.919,73.878,73.917,93490000.0
2008-03-03 11:41:00,73.892,73.912,73.89,73.901,85690000.0
2008-03-03 11:42:00,73.91,73.91,73.88,73.905,10900000.0
2008-03-03 11:43:00,73.912,73.951,73.911,73.934,101890000.0
2008-03-03 11:44:00,73.92,73.944,73.915,73.933,10000000.0
2008-03-03 11:45:00,73.951,73.972,73.929,73.957,84210000.0
2008-03-03 11:46:00,73.984,73.984,73.96,73.96,20370000.0
2008-03-03 11:47:00,73.992,74.001,73.974,73.992,80380000.0
2008-03-03 11:48:00,73.991,74.001,73.977,73.982,73250000.0
2008-03-03 11:49:00,73.96,73.98,73.954,73.965,13710000.0
2008-03-03 11:50:00,73.947,73.976,73.947,73.965,81990000.0
2008-03-03 11:51:00,73.965,73.98,73.943,73.964,11290000.0
2008-03-03 11:52:00,73.969,73.977,73.967,73.976,12770000.0
2008-03-03 11:53:00,73.99,74.023,73.99,74.012,112610000.0
2008-03-03 11:54:00,74.015,74.045,74.005,74.014,109750000.0
2008-03-03 11:55:00,74.017,74.017,74.011,74.015,118190000.0
2008-03-03 11:56:00,74.038,74.038,74.028,74.028,3760000.0
2008-03-03 11:57:00,74.009,74.016,74.009,74.009,11270000.0
2008-03-03 11:58:00,73.997,74.014,73.986,74.012,11830000.0
2008-03-03 11:59:00,74.001,74.025,73.987,74.015,13710000.0
2008-03-03 12:00:00,74.009,74.015,73.982,73.997,16150000.0
2008-03-03 12:01:00,73.977,74.011,73.972,73.972,14090000.0
2008-03-03 12:02:00,73.973,73.975,73.971,73.971,11910000.0
2008-03-03 12:03:00,73.981,73.981,73.956,73.973,11310000.0
2008-03-03 12:04:00,73.972,73.996,73.967,73.992,93860000.0
2008-03-03 12:05:00,73.978,74.005,73.974,74.005,11540000.0
2008-03-03 12:06:00,74.006,74.018,73.987,74.0,86070000.0
2008-03-03 12:07:00,74.0,74.019,73.996,74.005,21470000.0
2008-03-03 12:08:00,73.999,74.015,73.991,74.01,85490000.0
2008-03-03 12:09:00,74.001,74.002,73.987,73.989,12050000.0
2008-03-03 12:10:00,73.977,74.001,73.976,73.983,56640000.0
2008-03-03 12:11:00,73.966,73.986,73.964,73.964,9240000.0
2008-03-03 12:12:00,73.97,73.974,73.941,73.96,94230000.0
2008-03-03 12:13:00,73.945,73.96,73.932,73.943,110580000.0
2008-03-03 12:14:00,73.952,73.981,73.948,73.948,12130000.0
2008-03-03 12:15:00,73.98,73.986,73.952,73.983,86790000.0
2008-03-03 12:16:00,73.976,74.006,73.971,73.983,80270000.0
2008-03-03 12:17:00,73.989,73.989,73.954,73.985,16530000.0
2008-03-03 12:18:00,73.998,73.998,73.965,73.98,9760000.0
2008-03-03 12:19:00,73.972,73.986,73.929,73.953,120700000.0
2008-03-03 12:20:00,73.923,73.973,73.891,73.951,45160000.0
2008-03-03 12:21:00,73.919,73.919,73.886,73.893,12400000.0
2008-03-03 12:22:00,73.868,73.887,73.862,73.876,20710000.0
2008-03-03 12:23:00,73.873,73.88,73.851,73.87,105750000.0
2008-03-03 12:24:00,73.884,73.898,73.876,73.878,83520000.0
2008-03-03 12:25:00,73.875,73.875,73.847,73.85,16380000.0
2008-03-03 12:26:00,73.848,73.875,73.836,73.858,16390000.0
2008-03-03 12:27:00,73.884,73.893,73.865,73.893,10750000.0
2008-03-03 12:28:00,73.86,73.873,73.85,73.865,10340000.0
2008-03-03 12:29:00,73.873,73.895,73.849,73.895,13950000.0
2008-03-03 12:30:00,73.912,73.925,73.874,73.877,13190000.0
2008-03-03 12:31:00,73.874,73.884,73.87,73.874,19950000.0
2008-03-03 12:32:00,73.885,73.898,73.874,73.895,13950000.0
2008-03-03 12:33:00,73.898,73.913,73.89,73.894,10700000.0
2008-03-03 12:34:00,73.887,73.908,73.871,73.877,13580000.0
2008-03-03 12:35:00,73.87,73.883,73.856,73.873,60290000.0
2008-03-03 12:36:00,73.885,73.887,73.879,73.879,9250000.0
2008-03-03 12:37:00,73.923,73.952,73.913,73.945,17880000.0
2008-03-03 12:38:00,73.932,73.938,73.886,73.906,168500000.0
2008-03-03 12:39:00,73.906,73.947,73.887,73.896,92820000.0
2008-03-03 12:40:00,73.899,73.905,73.899,73.905,16340000.0
2008-03-03 12:41:00,73.896,73.905,73.893,73.896,64580000.0
2008-03-03 12:42:00,73.889,73.916,73.873,73.903,93440000.0
2008-03-03 12:43:00,73.919,73.927,73.881,73.915,119850000.0
2008-03-03 12:44:00,73.894,73.935,73.882,73.928,7900000.0
2008-03-03 12:45:00,73.913,73.926,73.885,73.898,12250000.0
2008-03-03 12:46:00,73.893,73.893,73.877,73.887,20520000.0
2008-03-03 12:47:00,73.862,73.889,73.856,73.889,10970000.0
2008-03-03 12:48:00,73.874,73.889,73.848,73.882,133390000.0
2008-03-03 12:49:00,73.845,73.845,73.822,73.827,12220000.0
2008-03-03 12:50:00,73.809,73.827,73.809,73.827,7360000.0
2008-03-03 12:51:00,73.845,73.845,73.824,73.825,12780000.0
2008-03-03 12:52:00,73.816,73.823,73.781,73.804,56060000.0
2008-03-03 12:53:00,73.792,73.798,73.788,73.798,10710000.0
2008-03-03 12:54:00,73.81,73.839,73.804,73.819,74550000.0
2008-03-03 12:55:00,73.821,73.821,73.796,73.796,13140000.0
2008-03-03 12:56:00,73.818,73.824,73.806,73.806,21040000.0
2008-03-03 12:57:00,73.815,73.815,73.797,73.802,22170000.0
2008-03-03 12:58:00,73.798,73.823,73.791,73.809,109840000.0
2008-03-03 12:59:00,73.779,73.791,73.773,73.791,19040000.0
2008-03-03 13:00:00,73.818,73.818,73.787,73.787,11450000.0
2008-03-03 13:01:00,73.756,73.771,73.743,73.749,9400000.0
2008-03-03 13:02:00,73.754,73.764,73.721,73.747,50400000.0
2008-03-03 13:03:00,73.743,73.749,73.722,73.741,13380000.0
2008-03-03 13:04:00,73.744,73.75,73.723,73.743,90230000.0
2008-03-03 13:05:00,73.72,73.72,73.711,73.716,15540000.0
2008-03-03 13:06:00,73.736,73.736,73.708,73.717,13370000.0
2008-03-03 13:07:00,73.722,73.722,73.697,73.708,14470000.0
2008-03-03 13:08:00,73.729,73.738,73.695,73.738,11880000.0
2008-03-03 13:09:00,73.758,73.758,73.71,73.732,10220000.0
2008-03-03 13:10:00,73.749,73.749,73.73,73.737,9020000.0
2008-03-03 13:11:00,73.728,73.75,73.728,73.737,65340000.0
2008-03-03 13:12:00,73.75,73.75,73.729,73.737,14150000.0
2008-03-03 13:13:00,73.729,73.761,73.703,73.714,76520000.0
2008-03-03 13:14:00,73.703,73.726,73.693,73.724,102380000.0
2008-03-03 13:15:00,73.733,73.733,73.705,73.732,13340000.0
2008-03-03 13:16:00,73.714,73.736,73.713,73.732,15810000.0
2008-03-03 13:17:00,73.713,73.728,73.694,73.703,84920000.0
2008-03-03 13:18:00,73.717,73.728,73.709,73.728,12020000.0
2008-03-03 13:19:00,73.698,73.709,73.67,73.671,61940000.0
2008-03-03 13:20:00,73.692,73.701,73.687,73.69,24240000.0
2008-03-03 13:21:00,73.698,73.729,73.643,73.658,8630000.0
2008-03-03 13:22:00,73.651,73.692,73.644,73.672,82650000.0
2008-03-03 13:23:00,73.704,73.74,73.699,73.738,10950000.0
2008-03-03 13:24:00,73.748,73.754,73.721,73.749,79200000.0
2008-03-03 13:25:00,73.771,73.795,73.764,73.775,10560000.0
2008-03-03 13:26:00,73.8,73.829,73.796,73.796,20160000.0
2008-03-03 13:27:00,73.809,73.811,73.785,73.803,13560000.0
2008-03-03 13:28:00,73.79,73.794,73.79,73.793,11570000.0
2008-03-03 13:29:00,73.784,73.803,73.77,73.796,15440000.0
2008-03-03 13:30:00,73.82,73.821,73.787,73.787,12830000.0
2008-03-03 13:31:00,73.778,73.791,73.778,73.787,9030000.0
2008-03-03 13:32:00,73.782,73.809,73.781,73.796,32970000.0
2008-03-03 13:33:00,73.817,73.817,73.79,73.814,13940000.0
2008-03-03 13:34:00,73.801,73.801,73.767,73.787,114560000.0
2008-03-03 13:35:00,73.778,73.778,73.745,73.767,115880000.0
2008-03-03 13:36:00,73.767,73.78,73.742,73.743,9800000.0
2008-03-03 13:37:00,73.735,73.75,73.731,73.75,18790000.0
2008-03-03 13:38:00,73.732,73.736,73.729,73.736,12440000.0
2008-03-03 13:39:00,73.742,73.745,73.667,73.713,13750000.0
2008-03-03 13:40:00,73.691,73.715,73.686,73.689,13830000.0
2008-03-03 13:41:00,73.711,73.746,73.705,73.734,14830000.0
2008-03-03 13:42:00,73.732,73.776,73.723,73.749,23130000.0
2008-03-03 13:43:00,73.745,73.769,73.745,73.766,11470000.0
2008-03-03 13:44:00,73.746,73.768,73.745,73.768,16900000.0
2008-03-03 13:45:00,73.776,73.783,73.774,73.783,13200000.0
2008-03-03 13:46:00,73.783,73.791,73.782,73.782,12390000.0
2008-03-03 13:47:00,73.808,73.815,73.796,73.803,11650000.0
2008-03-03 13:48:00,73.836,73.836,73.803,73.821,26940000.0
2008-03-03 13:49:00,73.761,73.797,73.752,73.752,15230000.0
2008-03-03 13:50:00,73.773,73.777,73.746,73.776,12060000.0
2008-03-03 13:51:00,73.766,73.766,73.749,73.76,17670000.0
2008-03-03 13:52:00,73.743,73.755,73.743,73.755,19020000.0
2008-03-03 13:53:00,73.783,73.783,73.765,73.778,8680000.0
2008-03-03 13:54:00,73.791,73.791,73.763,73.763,11130000.0
2008-03-03 13:55:00,73.733,73.765,73.733,73.764,13990000.0
2008-03-03 13:56:00,73.754,73.782,73.754,73.777,12010000.0
2008-03-03 13:57:00,73.783,73.8,73.779,73.8,19020000.0
2008-03-03 13:58:00,73.802,73.802,73.801,73.801,4890000.0
2008-03-03 13:59:00,73.787,73.787,73.776,73.776,12250000.0
2008-03-03 14:00:00,73.805,73.811,73.8,73.81,10610000.0
2008-03-03 14:01:00,73.807,73.834,73.793,73.827,12590000.0
2008-03-03 14:02:00,73.805,73.818,73.797,73.797,22640000.0
2008-03-03 14:03:00,73.801,73.816,73.792,73.816,11090000.0
2008-03-03 14:04:00,73.788,73.81,73.788,73.81,10140000.0
2008-03-03 14:05:00,73.779,73.791,73.759,73.759,11080000.0
2008-03-03 14:06:00,73.772,73.781,73.77,73.781,13760000.0
2008-03-03 14:07:00,73.796,73.798,73.777,73.777,17510000.0
2008-03-03 14:08:00,73.773,73.8,73.773,73.8,10340000.0
2008-03-03 14:09:00,73.813,73.821,73.789,73.802,13150000.0
2008-03-03 14:10:00,73.79,73.812,73.784,73.802,19250000.0
2008-03-03 14:11:00,73.783,73.79,73.772,73.79,28530000.0
2008-03-03 14:12:00,73.787,73.796,73.764,73.779,17590000.0
2008-03-03 14:13:00,73.75,73.779,73.75,73.778,18680000.0
2008-03-03 14:14:00,73.78,73.78,73.762,73.767,9580000.0
2008-03-03 14:15:00,73.773,73.773,73.763,73.764,10150000.0
2008-03-03 14:16:00,73.758,73.768,73.75,73.755,13890000.0
2008-03-03 14:17:00,73.764,73.768,73.742,73.744,12430000.0
2008-03-03 14:18:00,73.753,73.77,73.744,73.745,17210000.0
2008-03-03 14:19:00,73.782,73.783,73.754,73.782,17320000.0
2008-03-03 14:21:00,73.809,73.811,73.779,73.8,81450000.0
2008-03-03 14:22:00,73.771,73.79,73.756,73.776,118130000.0
2008-03-03 14:23:00,73.783,73.794,73.768,73.778,154680000.0
2008-03-03 14:24:00,73.788,73.792,73.773,73.785,159940000.0
2008-03-03 14:25:00,73.79,73.793,73.763,73.767,51350000.0
2008-03-03 14:26:00,73.775,73.795,73.77,73.77,84850000.0
2008-03-03 14:27:00,73.792,73.792,73.774,73.778,109260000.0
2008-03-03 14:28:00,73.79,73.812,73.786,73.805,148220000.0
2008-03-03 14:29:00,73.811,73.812,73.793,73.797,63500000.0
2008-03-03 14:30:00,73.807,73.826,73.794,73.802,138920000.0
2008-03-03 14:31:00,73.782,73.802,73.782,73.788,126060000.0
2008-03-03 14:33:00,73.84,73.841,73.797,73.84,78010000.0
2008-03-03 14:34:00,73.833,73.834,73.821,73.825,114930000.0
2008-03-03 14:35:00,73.816,73.831,73.806,73.823,140610000.0
2008-03-03 14:36:00,73.822,73.827,73.79,73.79,149280000.0
2008-03-03 14:37:00,73.805,73.814,73.794,73.814,38410000.0
2008-03-03 14:38:00,73.802,73.818,73.794,73.8,75210000.0
2008-03-03 14:39:00,73.819,73.82,73.795,73.796,112220000.0
2008-03-03 14:40:00,73.805,73.826,73.798,73.826,131950000.0
2008-03-03 14:41:00,73.818,73.824,73.814,73.824,56300000.0
2008-03-03 14:42:00,73.837,73.84,73.833,73.835,124240000.0
2008-03-03 14:43:00,73.803,73.824,73.803,73.809,118310000.0
2008-03-03 14:44:00,73.838,73.842,73.837,73.839,99020000.0
2008-03-03 14:45:00,73.843,73.843,73.815,73.815,110230000.0
2008-03-03 14:46:00,73.829,73.839,73.814,73.823,131570000.0
2008-03-03 14:47:00,73.826,73.833,73.814,73.832,60440000.0
2008-03-03 14:48:00,73.836,73.841,73.811,73.829,116810000.0
2008-03-03 14:49:00,73.821,73.843,73.816,73.826,64890000.0
2008-03-03 14:50:00,73.814,73.829,73.792,73.806,90940000.0
2008-03-03 14:51:00,73.84,73.84,73.816,73.816,44690000.0
2008-03-03 14:52:00,73.825,73.858,73.825,73.831,43570000.0
2008-03-03 14:53:00,73.808,73.829,73.797,73.807,32610000.0
2008-03-03 14:54:00,73.804,73.821,73.798,73.821,64340000.0
2008-03-03 14:55:00,73.812,73.86,73.812,73.835,76320000.0
2008-03-03 14:56:00,73.865,73.877,73.842,73.874,79760000.0
2008-03-03 14:57:00,73.875,73.926,73.867,73.887,56230000.0
2008-03-03 14:58:00,73.912,73.919,73.895,73.9,84470000.0
2008-03-03 14:59:00,73.912,73.949,73.912,73.949,98590000.0
2008-03-03 15:00:00,73.963,73.963,73.926,73.949,98380000.0
2008-03-03 15:01:00,73.979,73.983,73.947,73.964,72320000.0
2008-03-03 15:02:00,73.968,73.968,73.934,73.965,44740000.0
2008-03-03 15:03:00,73.944,73.951,73.926,73.951,79530000.0
2008-03-03 15:04:00,73.943,73.963,73.928,73.956,82890000.0
2008-03-03 15:05:00,73.944,73.962,73.944,73.951,62340000.0
2008-03-03 15:06:00,73.98,74.003,73.967,73.995,76380000.0
2008-03-03 15:07:00,73.996,73.996,73.942,73.966,63220000.0
2008-03-03 15:08:00,73.945,73.946,73.939,73.946,96990000.0
2008-03-03 15:09:00,73.959,73.959,73.93,73.957,46440000.0
2008-03-03 15:10:00,73.951,73.979,73.951,73.963,67290000.0
2008-03-03 15:11:00,73.974,73.986,73.956,73.983,81520000.0
2008-03-03 15:12:00,73.984,74.001,73.974,73.974,66870000.0
2008-03-03 15:13:00,73.966,73.991,73.966,73.978,83710000.0
2008-03-03 15:14:00,74.002,74.017,73.955,73.973,115050000.0
2008-03-03 15:15:00,73.955,73.98,73.955,73.969,102350000.0
2008-03-03 15:16:00,73.94,73.962,73.937,73.943,111630000.0
2008-03-03 15:17:00,73.94,73.97,73.94,73.957,63520000.0
2008-03-03 15:18:00,74.006,74.025,73.988,74.025,52300000.0
2008-03-03 15:19:00,74.031,74.048,74.011,74.016,77590000.0
2008-03-03 15:20:00,74.049,74.062,74.024,74.052,76660000.0
2008-03-03 15:21:00,74.052,74.065,74.033,74.04,74330000.0
2008-03-03 15:22:00,74.06,74.071,74.041,74.071,78550000.0
2008-03-03 15:23:00,74.036,74.047,74.017,74.025,97380000.0
2008-03-03 15:24:00,74.047,74.051,74.024,74.043,68420000.0
2008-03-03 15:25:00,74.025,74.039,74.013,74.032,116300000.0
2008-03-03 15:26:00,74.036,74.066,74.036,74.05,139300000.0
2008-03-03 15:27:00,74.053,74.059,74.036,74.04,127070000.0
2008-03-03 15:28:00,74.029,74.059,74.009,74.009,144610000.0
2008-03-03 15:29:00,74.018,74.031,74.006,74.021,70050000.0
2008-03-03 15:30:00,74.02,74.024,73.991,74.007,74290000.0
2008-03-03 15:31:00,73.989,74.01,73.976,74.01,88920000.0
2008-03-03 15:32:00,73.992,74.012,73.978,74.01,105740000.0
2008-03-03 15:33:00,74.016,74.016,73.982,73.984,59000000.0
2008-03-03 15:34:00,73.988,74.012,73.985,74.011,39970000.0
2008-03-03 15:35:00,73.992,74.011,73.981,74.011,31260000.0
2008-03-03 15:36:00,74.003,74.006,73.994,74.006,26300000.0
2008-03-03 15:37:00,74.004,74.026,74.003,74.008,58300000.0
2008-03-03 15:38:00,74.006,74.006,73.999,74.0,36640000.0
2008-03-03 15:39:00,74.008,74.008,73.992,73.998,40500000.0
2008-03-03 15:40:00,74.017,74.017,73.986,73.986,84410000.0
2008-03-03 15:41:00,74.012,74.037,73.998,74.014,95190000.0
2008-03-03 15:42:00,74.034,74.039,74.003,74.005,110460000.0
2008-03-03 15:43:00,73.99,74.013,73.983,73.999,115180000.0
2008-03-03 15:44:00,73.994,74.022,73.994,74.003,59930000.0
2008-03-03 15:45:00,74.041,74.041,73.979,73.993,161280000.0
2008-03-03 15:46:00,74.011,74.012,73.987,73.987,81390000.0
2008-03-03 15:47:00,73.979,74.012,73.979,74.012,52980000.0
2008-03-03 15:48:00,74.014,74.022,73.993,74.012,59720000.0
2008-03-03 15:49:00,74.037,74.041,74.003,74.012,12400000.0
2008-03-03 15:50:00,74.021,74.046,74.015,74.029,49320000.0
2008-03-03 15:51:00,74.03,74.035,74.03,74.034,34560000.0
2008-03-03 15:52:00,74.028,74.053,74.018,74.034,108620000.0
2008-03-03 15:53:00,74.036,74.044,74.016,74.035,109220000.0
2008-03-03 15:54:00,74.03,74.03,73.998,74.02,46190000.0
2008-03-03 15:55:00,74.005,74.008,73.988,73.988,27150000.0
2008-03-03 15:56:00,73.991,74.008,73.983,73.993,44600000.0
2008-03-03 15:57:00,74.01,74.015,74.001,74.002,81000000.0
2008-03-03 15:58:00,74.009,74.019,73.989,74.019,83160000.0
2008-03-03 15:59:00,74.011,74.028,74.006,74.023,157370000.0
2008-03-03 16:00:00,74.031,74.072,74.018,74.057,89520000.0
2008-03-03 16:01:00,74.098,74.116,74.029,74.069,74680000.0
2008-03-03 16:02:00,74.054,74.079,74.041,74.064,44980000.0
2008-03-03 16:03:00,74.048,74.077,74.038,74.057,43870000.0
2008-03-03 16:04:00,74.067,74.068,74.036,74.061,65740000.0
2008-03-03 16:05:00,74.038,74.053,74.038,74.049,59230000.0
2008-03-03 16:06:00,74.055,74.066,74.042,74.043,49300000.0
2008-03-03 16:07:00,74.038,74.073,74.038,74.048,66620000.0
2008-03-03 16:08:00,74.064,74.072,74.047,74.067,87510000.0
2008-03-03 16:09:00,74.085,74.085,74.059,74.072,40040000.0
2008-03-03 16:10:00,74.055,74.073,74.055,74.058,68510000.0
2008-03-03 16:11:00,74.062,74.074,74.049,74.049,41020000.0
2008-03-03 16:12:00,74.053,74.071,74.045,74.061,104040000.0
2008-03-03 16:13:00,74.068,74.068,74.053,74.055,74130000.0
2008-03-03 16:14:00,74.069,74.094,74.063,74.093,58730000.0
2008-03-03 16:15:00,74.098,74.098,74.048,74.063,45850000.0
2008-03-03 16:16:00,74.039,74.063,74.039,74.049,125720000.0
2008-03-03 16:17:00,74.069,74.07,74.048,74.048,122150000.0
2008-03-03 16:18:00,74.068,74.07,74.056,74.07,56760000.0
2008-03-03 16:19:00,74.069,74.072,74.027,74.039,63370000.0
2008-03-03 16:20:00,74.041,74.05,74.03,74.05,44360000.0
2008-03-03 16:21:00,74.051,74.051,74.022,74.038,38740000.0
2008-03-03 16:22:00,74.026,74.053,74.02,74.022,76120000.0
2008-03-03 16:23:00,74.034,74.052,74.025,74.026,96550000.0
2008-03-03 16:24:00,74.04,74.04,74.009,74.011,88620000.0
2008-03-03 16:25:00,74.021,74.021,73.966,74.002,84800000.0
2008-03-03 16:26:00,74.006,74.007,73.969,73.983,89480000.0
2008-03-03 16:27:00,74.0,74.001,73.964,73.967,134020000.0
2008-03-03 16:28:00,73.961,74.003,73.961,74.003,71160000.0
2008-03-03 16:29:00,73.986,74.002,73.986,73.986,104160000.0
2008-03-03 16:30:00,73.999,74.01,73.982,73.983,72030000.0
2008-03-03 16:31:00,73.989,73.989,73.949,73.97,94970000.0
2008-03-03 16:32:00,73.942,73.965,73.902,73.932,69740000.0
2008-03-03 16:33:00,73.954,73.963,73.919,73.949,71870000.0
2008-03-03 16:34:00,73.929,73.951,73.918,73.938,86870000.0
2008-03-03 16:35:00,73.914,73.946,73.914,73.933,82110000.0
2008-03-03 16:36:00,73.939,73.939,73.906,73.906,92670000.0
2008-03-03 16:37:00,73.913,73.952,73.904,73.915,64380000.0
2008-03-03 16:38:00,73.929,73.942,73.922,73.927,101200000.0
2008-03-03 16:39:00,73.96,73.96,73.942,73.942,83060000.0
2008-03-03 16:40:00,73.95,73.968,73.947,73.953,68220000.0
2008-03-03 16:41:00,73.97,73.97,73.949,73.962,99760000.0
2008-03-03 16:42:00,73.961,73.973,73.947,73.954,96790000.0
2008-03-03 16:43:00,73.945,73.957,73.913,73.923,115200000.0
2008-03-03 16:44:00,73.892,73.919,73.892,73.9,131780000.0
2008-03-03 16:45:00,73.907,73.921,73.869,73.91,76830000.0
2008-03-03 16:46:00,73.942,73.942,73.898,73.9,67290000.0
2008-03-03 16:47:00,73.893,73.921,73.892,73.897,72880000.0
2008-03-03 16:48:00,73.918,73.92,73.893,73.916,95270000.0
2008-03-03 16:49:00,73.908,73.93,73.908,73.93,53410000.0
2008-03-03 16:50:00,73.929,73.952,73.912,73.942,72160000.0
2008-03-03 16:51:00,73.932,73.932,73.911,73.916,63770000.0
2008-03-03 16:52:00,73.906,73.921,73.896,73.906,95900000.0
2008-03-03 16:53:00,73.929,73.931,73.914,73.931,84840000.0
2008-03-03 16:54:00,73.925,73.935,73.924,73.924,26640000.0
2008-03-03 16:55:00,73.908,73.922,73.894,73.902,45600000.0
2008-03-03 16:56:00,73.922,73.942,73.91,73.942,45960000.0
2008-03-03 16:57:00,73.953,73.963,73.93,73.962,91310000.0
2008-03-03 16:58:00,73.944,73.963,73.944,73.958,91800000.0
2008-03-03 16:59:00,73.962,73.962,73.946,73.946,38250000.0
2008-03-03 17:00:00,73.959,74.022,73.937,73.999,64880000.0
2008-03-03 17:01:00,74.061,74.117,74.016,74.115,73860000.0
2008-03-03 17:02:00,74.138,74.162,74.125,74.142,40950000.0
2008-03-03 17:03:00,74.133,74.144,74.104,74.116,19800000.0
2008-03-03 17:04:00,74.111,74.116,74.085,74.098,33850000.0
2008-03-03 17:05:00,74.112,74.16,74.098,74.141,57320000.0
2008-03-03 17:06:00,74.17,74.18,74.153,74.177,84710000.0
2008-03-03 17:07:00,74.166,74.239,74.166,74.2,86130000.0
2008-03-03 17:08:00,74.202,74.222,74.201,74.203,32060000.0
2008-03-03 17:09:00,74.2,74.21,74.189,74.206,69160000.0
2008-03-03 17:10:00,74.195,74.244,74.195,74.207,37000000.0
2008-03-03 17:11:00,74.24,74.317,74.24,74.258,59840000.0
2008-03-03 17:12:00,74.338,74.356,74.28,74.32,47180000.0
2008-03-03 17:13:00,74.308,74.327,74.277,74.286,54550000.0
2008-03-03 17:14:00,74.327,74.334,74.285,74.305,25560000.0
2008-03-03 17:15:00,74.316,74.355,74.315,74.315,22240000.0
2008-03-03 17:16:00,74.311,74.314,74.267,74.3,50120000.0
2008-03-03 17:17:00,74.319,74.362,74.318,74.351,33680000.0
2008-03-03 17:18:00,74.401,74.435,74.364,74.415,37560000.0
2008-03-03 17:19:00,74.42,74.45,74.416,74.45,67140000.0
2008-03-03 17:20:00,74.432,74.446,74.42,74.433,48190000.0
2008-03-03 17:21:00,74.439,74.456,74.428,74.436,162700000.0
2008-03-03 17:22:00,74.446,74.479,74.437,74.439,84000000.0
2008-03-03 17:23:00,74.455,74.472,74.427,74.428,102120000.0
2008-03-03 17:24:00,74.449,74.449,74.407,74.419,73620000.0
2008-03-03 17:25:00,74.419,74.44,74.398,74.43,56450000.0
2008-03-03 17:26:00,74.387,74.416,74.38,74.38,41500000.0
2008-03-03 17:27:00,74.404,74.404,74.359,74.362,33730000.0
2008-03-03 17:28:00,74.38,74.4,74.368,74.37,70350000.0
2008-03-03 17:29:00,74.389,74.406,74.353,74.373,99900000.0
2008-03-03 17:30:00,74.381,74.404,74.34,74.361,37480000.0
2008-03-03 17:31:00,74.342,74.365,74.319,74.319,58850000.0
2008-03-03 17:32:00,74.337,74.379,74.337,74.343,45010000.0
2008-03-03 17:33:00,74.373,74.382,74.341,74.379,8640000.0
2008-03-03 17:34:00,74.36,74.373,74.341,74.372,40980000.0
2008-03-03 17:35:00,74.365,74.379,74.351,74.358,40260000.0
2008-03-03 17:36:00,74.373,74.382,74.337,74.337,32820000.0
2008-03-03 17:37:00,74.333,74.359,74.325,74.331,92270000.0
2008-03-03 17:38:00,74.325,74.367,74.325,74.347,86880000.0
2008-03-03 17:39:00,74.344,74.358,74.32,74.342,90040000.0
2008-03-03 17:40:00,74.313,74.358,74.311,74.311,61640000.0
2008-03-03 17:41:00,74.304,74.34,74.302,74.331,116010000.0
2008-03-03 17:42:00,74.324,74.332,74.303,74.322,123160000.0
2008-03-03 17:43:00,74.307,74.316,74.283,74.294,67520000.0
2008-03-03 17:44:00,74.284,74.307,74.259,74.287,51440000.0
2008-03-03 17:45:00,74.288,74.295,74.252,74.278,77060000.0
2008-03-03 17:46:00,74.253,74.288,74.246,74.274,71230000.0
2008-03-03 17:47:00,74.273,74.286,74.255,74.263,58870000.0
2008-03-03 17:48:00,74.283,74.289,74.257,74.278,36170000.0
2008-03-03 17:49:00,74.277,74.28,74.253,74.253,68490000.0
2008-03-03 17:50:00,74.254,74.258,74.251,74.254,92080000.0
2008-03-03 17:51:00,74.28,74.298,74.253,74.266,62340000.0
2008-03-03 17:52:00,74.283,74.316,74.281,74.281,94940000.0
2008-03-03 17:53:00,74.298,74.319,74.28,74.309,71780000.0
2008-03-03 17:54:00,74.313,74.321,74.297,74.307,74660000.0
2008-03-03 17:55:00,74.294,74.328,74.293,74.296,81170000.0
2008-03-03 17:56:00,74.314,74.314,74.262,74.306,69400000.0
2008-03-03 17:57:00,74.284,74.292,74.244,74.263,66470000.0
2008-03-03 17:58:00,74.248,74.288,74.248,74.271,86390000.0
2008-03-03 17:59:00,74.297,74.31,74.267,74.277,55560000.0
2008-03-03 18:00:00,74.291,74.306,74.278,74.291,35010000.0
2008-03-03 18:01:00,74.305,74.32,74.294,74.298,60250000.0
2008-03-03 18:02:00,74.314,74.316,74.275,74.306,84230000.0
2008-03-03 18:03:00,74.311,74.321,74.272,74.29,116690000.0
2008-03-03 18:04:00,74.29,74.29,74.247,74.267,114130000.0
2008-03-03 18:05:00,74.234,74.276,74.233,74.248,81490000.0
2008-03-03 18:06:00,74.297,74.302,74.261,74.279,84510000.0
2008-03-03 18:07:00,74.271,74.299,74.269,74.275,112660000.0
2008-03-03 18:08:00,74.307,74.307,74.271,74.302,125130000.0
2008-03-03 18:09:00,74.308,74.308,74.259,74.262,97030000.0
2008-03-03 18:10:00,74.258,74.29,74.248,74.263,54270000.0
2008-03-03 18:11:00,74.303,74.308,74.279,74.293,59950000.0
2008-03-03 18:12:00,74.261,74.286,74.236,74.236,111510000.0
2008-03-03 18:13:00,74.233,74.285,74.233,74.267,95760000.0
2008-03-03 18:14:00,74.293,74.301,74.271,74.297,108620000.0
2008-03-03 18:15:00,74.294,74.294,74.254,74.267,64010000.0
2008-03-03 18:16:00,74.306,74.32,74.277,74.315,77610000.0
2008-03-03 18:17:00,74.321,74.326,74.3,74.3,71500000.0
2008-03-03 18:18:00,74.325,74.325,74.279,74.295,70010000.0
2008-03-03 18:19:00,74.289,74.318,74.278,74.318,91450000.0
2008-03-03 18:20:00,74.299,74.339,74.289,74.317,96720000.0
2008-03-03 18:21:00,74.343,74.375,74.331,74.362,112540000.0
2008-03-03 18:22:00,74.338,74.369,74.328,74.349,75710000.0
2008-03-03 18:23:00,74.349,74.39,74.349,74.36,73030000.0
2008-03-03 18:24:00,74.375,74.375,74.338,74.345,96880000.0
2008-03-03 18:25:00,74.33,74.367,74.317,74.34,91490000.0
2008-03-03 18:26:00,74.344,74.367,74.32,74.351,94550000.0
2008-03-03 18:27:00,74.358,74.379,74.342,74.349,73690000.0
2008-03-03 18:28:00,74.356,74.386,74.349,74.384,71590000.0
2008-03-03 18:29:00,74.35,74.385,74.35,74.384,91700000.0
2008-03-03 18:30:00,74.38,74.39,74.365,74.372,95340000.0
2008-03-03 18:31:00,74.362,74.39,74.36,74.373,79410000.0
2008-03-03 18:32:00,74.398,74.447,74.39,74.442,98870000.0
2008-03-03 18:33:00,74.446,74.468,74.415,74.444,100000000.0
2008-03-03 18:34:00,74.452,74.452,74.404,74.413,99630000.0
2008-03-03 18:35:00,74.417,74.43,74.395,74.42,141540000.0
2008-03-03 18:36:00,74.412,74.423,74.38,74.391,118950000.0
2008-03-03 18:37:00,74.379,74.412,74.35,74.382,109680000.0
2008-03-03 18:38:00,74.38,74.397,74.349,74.397,107160000.0
2008-03-03 18:39:00,74.38,74.398,74.366,74.398,110840000.0
2008-03-03 18:40:00,74.4,74.405,74.399,74.405,36530000.0
2008-03-03 18:41:00,74.37,74.397,74.366,74.366,67750000.0
2008-03-03 18:42:00,74.375,74.377,74.347,74.373,87970000.0
2008-03-03 18:43:00,74.348,74.365,74.313,74.32,109200000.0
2008-03-03 18:44:00,74.307,74.337,74.303,74.313,98940000.0
2008-03-03 18:45:00,74.34,74.34,74.308,74.328,67630000.0
2008-03-03 18:46:00,74.326,74.347,74.326,74.347,77150000.0
2008-03-03 18:47:00,74.335,74.356,74.324,74.35,76900000.0
2008-03-03 18:48:00,74.349,74.355,74.327,74.351,110410000.0
2008-03-03 18:49:00,74.348,74.358,74.312,74.358,90300000.0
2008-03-03 18:50:00,74.347,74.347,74.301,74.303,54970000.0
2008-03-03 18:51:00,74.308,74.321,74.289,74.289,83570000.0
2008-03-03 18:52:00,74.281,74.338,74.281,74.337,86270000.0
2008-03-03 18:53:00,74.321,74.355,74.316,74.327,34660000.0
2008-03-03 18:54:00,74.373,74.387,74.346,74.361,73830000.0
2008-03-03 18:55:00,74.356,74.38,74.355,74.38,99690000.0
2008-03-03 18:56:00,74.367,74.407,74.36,74.393,102610000.0
2008-03-03 18:57:00,74.395,74.413,74.384,74.385,94840000.0
2008-03-03 18:58:00,74.404,74.405,74.38,74.384,74090000.0
2008-03-03 18:59:00,74.407,74.407,74.367,74.368,79910000.0
2008-03-03 19:00:00,74.391,74.393,74.372,74.372,87260000.0
2008-03-03 19:01:00,74.368,74.373,74.345,74.373,100830000.0
2008-03-03 19:02:00,74.351,74.36,74.34,74.352,108960000.0
2008-03-03 19:03:00,74.367,74.377,74.34,74.34,68850000.0
2008-03-03 19:04:00,74.344,74.351,74.333,74.346,94580000.0
2008-03-03 19:05:00,74.341,74.36,74.341,74.343,89800000.0
2008-03-03 19:06:00,74.357,74.357,74.342,74.342,90780000.0
2008-03-03 19:07:00,74.339,74.344,74.328,74.336,95330000.0
2008-03-03 19:08:00,74.337,74.339,74.316,74.316,46070000.0
2008-03-03 19:09:00,74.328,74.33,74.307,74.33,60160000.0
2008-03-03 19:10:00,74.327,74.333,74.3,74.317,113870000.0
2008-03-03 19:11:00,74.323,74.338,74.305,74.316,116630000.0
2008-03-03 19:12:00,74.324,74.324,74.291,74.312,142140000.0
2008-03-03 19:13:00,74.326,74.332,74.325,74.327,99320000.0
2008-03-03 19:14:00,74.306,74.308,74.284,74.285,153690000.0
2008-03-03 19:15:00,74.292,74.297,74.278,74.278,116230000.0
2008-03-03 19:16:00,74.283,74.294,74.273,74.294,100520000.0
2008-03-03 19:17:00,74.312,74.331,74.291,74.297,86570000.0
2008-03-03 19:18:00,74.325,74.334,74.302,74.31,79910000.0
2008-03-03 19:19:00,74.317,74.33,74.314,74.326,91520000.0
2008-03-03 19:20:00,74.323,74.341,74.312,74.328,136000000.0
2008-03-03 19:21:00,74.328,74.33,74.308,74.318,174210000.0
2008-03-03 19:22:00,74.306,74.317,74.305,74.313,110890000.0
2008-03-03 19:23:00,74.31,74.341,74.31,74.341,58640000.0
2008-03-03 19:24:00,74.342,74.386,74.324,74.368,65620000.0
2008-03-03 19:25:00,74.379,74.414,74.375,74.397,92740000.0
2008-03-03 19:26:00,74.38,74.399,74.38,74.388,146980000.0
2008-03-03 19:27:00,74.396,74.413,74.366,74.401,97910000.0
2008-03-03 19:28:00,74.414,74.424,74.401,74.406,99510000.0
2008-03-03 19:29:00,74.404,74.417,74.391,74.4,89580000.0
2008-03-03 19:30:00,74.416,74.422,74.397,74.406,96950000.0
2008-03-03 19:31:00,74.428,74.45,74.425,74.435,139500000.0
2008-03-03 19:32:00,74.418,74.441,74.399,74.437,130070000.0
2008-03-03 19:33:00,74.441,74.457,74.424,74.429,86000000.0
2008-03-03 19:34:00,74.434,74.441,74.421,74.441,49250000.0
2008-03-03 19:35:00,74.401,74.421,74.395,74.396,60840000.0
2008-03-03 19:36:00,74.397,74.411,74.373,74.411,67290000.0
2008-03-03 19:37:00,74.402,74.419,74.402,74.419,95020000.0
2008-03-03 19:38:00,74.406,74.422,74.398,74.402,55320000.0
2008-03-03 19:39:00,74.418,74.42,74.416,74.417,104610000.0
2008-03-03 19:40:00,74.399,74.425,74.38,74.398,102520000.0
2008-03-03 19:41:00,74.402,74.402,74.378,74.378,104420000.0
2008-03-03 19:42:00,74.362,74.382,74.355,74.358,99390000.0
2008-03-03 19:43:00,74.371,74.379,74.356,74.367,118330000.0
2008-03-03 19:44:00,74.367,74.387,74.354,74.373,67690000.0
2008-03-03 19:45:00,74.375,74.375,74.335,74.351,45700000.0
2008-03-03 19:46:00,74.357,74.361,74.346,74.361,54320000.0
2008-03-03 19:47:00,74.357,74.372,74.346,74.372,76580000.0
2008-03-03 19:48:00,74.384,74.39,74.331,74.336,88380000.0
2008-03-03 19:49:00,74.329,74.349,74.329,74.336,102440000.0
2008-03-03 19:50:00,74.323,74.333,74.322,74.332,47420000.0
2008-03-03 19:51:00,74.348,74.352,74.32,74.336,68940000.0
2008-03-03 19:52:00,74.316,74.33,74.303,74.319,85520000.0
2008-03-03 19:53:00,74.328,74.339,74.307,74.32,60660000.0
2008-03-03 19:54:00,74.326,74.326,74.308,74.317,87270000.0
2008-03-03 19:55:00,74.314,74.329,74.305,74.328,62120000.0
2008-03-03 19:56:00,74.303,74.321,74.295,74.314,50390000.0
2008-03-03 19:57:00,74.321,74.321,74.298,74.315,105270000.0
2008-03-03 19:58:00,74.342,74.346,74.339,74.34,115150000.0
2008-03-03 19:59:00,74.335,74.365,74.329,74.362,101710000.0
2008-03-03 20:00:00,74.363,74.374,74.343,74.363,91290000.0
2008-03-03 20:01:00,74.353,74.381,74.353,74.371,95090000.0
2008-03-03 20:02:00,74.35,74.358,74.335,74.346,56460000.0
2008-03-03 20:03:00,74.347,74.35,74.328,74.347,114570000.0
2008-03-03 20:04:00,74.325,74.352,74.323,74.339,76590000.0
2008-03-03 20:05:00,74.36,74.365,74.345,74.358,82650000.0
2008-03-03 20:06:00,74.36,74.363,74.334,74.358,88100000.0
2008-03-03 20:07:00,74.353,74.369,74.338,74.345,88060000.0
2008-03-03 20:08:00,74.348,74.37,74.348,74.367,99230000.0
2008-03-03 20:09:00,74.387,74.394,74.386,74.388,115520000.0
2008-03-03 20:10:00,74.357,74.378,74.353,74.366,99860000.0
2008-03-03 20:12:00,74.36,74.36,74.326,74.332,80630000.0
2008-03-03 20:13:00,74.325,74.331,74.321,74.323,122360000.0
2008-03-03 20:14:00,74.319,74.36,74.319,74.326,148540000.0
2008-03-03 20:15:00,74.327,74.327,74.305,74.314,157840000.0
2008-03-03 20:16:00,74.322,74.322,74.302,74.321,51930000.0
2008-03-03 20:17:00,74.323,74.327,74.321,74.322,84870000.0
2008-03-03 20:18:00,74.317,74.317,74.28,74.301,118940000.0
2008-03-03 20:19:00,74.281,74.302,74.281,74.285,145340000.0
2008-03-03 20:20:00,74.301,74.313,74.293,74.307,69740000.0
2008-03-03 20:21:00,74.313,74.313,74.293,74.304,132830000.0
2008-03-03 20:24:00,74.306,74.312,74.289,74.289,74870000.0
2008-03-03 20:25:00,74.281,74.287,74.277,74.277,109750000.0
2008-03-03 20:26:00,74.285,74.29,74.281,74.287,131080000.0
2008-03-03 20:27:00,74.322,74.326,74.287,74.314,140210000.0
2008-03-03 20:28:00,74.326,74.344,74.314,74.314,39210000.0
2008-03-03 20:29:00,74.308,74.321,74.306,74.309,70370000.0
2008-03-03 20:30:00,74.328,74.332,74.308,74.317,104300000.0
2008-03-03 20:31:00,74.32,74.321,74.287,74.292,119010000.0
2008-03-03 20:32:00,74.3,74.316,74.29,74.29,60830000.0
2008-03-03 20:33:00,74.309,74.309,74.287,74.29,115030000.0
2008-03-03 20:34:00,74.3,74.315,74.292,74.312,105340000.0
2008-03-03 20:35:00,74.308,74.312,74.307,74.307,99950000.0
2008-03-03 20:36:00,74.321,74.323,74.294,74.323,103720000.0
2008-03-03 20:37:00,74.306,74.313,74.293,74.306,111910000.0
2008-03-03 20:38:00,74.303,74.321,74.297,74.304,55190000.0
2008-03-03 20:39:00,74.348,74.349,74.316,74.349,115880000.0
2008-03-03 20:40:00,74.331,74.34,74.309,74.309,58350000.0
2008-03-03 20:41:00,74.318,74.332,74.307,74.327,87410000.0
2008-03-03 20:42:00,74.328,74.328,74.307,74.307,45880000.0
2008-03-03 20:43:00,74.295,74.322,74.295,74.306,35910000.0
2008-03-03 20:44:00,74.305,74.308,74.3,74.305,31070000.0
2008-03-03 20:45:00,74.334,74.346,74.304,74.346,62510000.0
2008-03-03 20:46:00,74.33,74.339,74.326,74.336,67580000.0
2008-03-03 20:47:00,74.342,74.342,74.306,74.322,77390000.0
2008-03-03 20:48:00,74.349,74.349,74.326,74.33,51090000.0
2008-03-03 20:49:00,74.318,74.332,74.313,74.32,83410000.0
2008-03-03 20:50:00,74.312,74.322,74.308,74.322,102110000.0
2008-03-03 20:51:00,74.328,74.333,74.308,74.32,90630000.0
2008-03-03 20:52:00,74.325,74.325,74.303,74.303,63970000.0
2008-03-03 20:53:00,74.301,74.321,74.3,74.308,41220000.0
2008-03-03 20:54:00,74.311,74.318,74.3,74.315,81920000.0
2008-03-03 20:55:00,74.322,74.322,74.302,74.316,69640000.0
2008-03-03 20:56:00,74.292,74.303,74.292,74.302,62840000.0
2008-03-03 20:57:00,74.31,74.311,74.293,74.306,73230000.0
2008-03-03 20:58:00,74.303,74.314,74.295,74.307,66010000.0
2008-03-03 20:59:00,74.282,74.299,74.273,74.279,93300000.0
2008-03-03 21:00:00,74.31,74.31,74.269,74.275,45730000.0
2008-03-03 21:01:00,74.253,74.271,74.253,74.257,63210000.0
2008-03-03 21:02:00,74.283,74.29,74.264,74.289,76090000.0
2008-03-03 21:03:00,74.289,74.289,74.258,74.266,73610000.0
2008-03-03 21:04:00,74.246,74.273,74.246,74.265,69790000.0
2008-03-03 21:05:00,74.237,74.254,74.226,74.232,108830000.0
2008-03-03 21:06:00,74.248,74.248,74.234,74.245,97260000.0
2008-03-03 21:07:00,74.25,74.273,74.25,74.264,101220000.0
2008-03-03 21:08:00,74.278,74.279,74.277,74.278,64670000.0
2008-03-03 21:09:00,74.28,74.282,74.245,74.245,38940000.0
2008-03-03 21:10:00,74.237,74.248,74.225,74.23,64420000.0
2008-03-03 21:11:00,74.245,74.254,74.244,74.248,74800000.0
2008-03-03 21:12:00,74.276,74.281,74.239,74.264,71460000.0
2008-03-03 21:13:00,74.279,74.296,74.258,74.282,75560000.0
2008-03-03 21:14:00,74.258,74.26,74.257,74.258,81930000.0
2008-03-03 21:15:00,74.289,74.292,74.247,74.257,58080000.0
2008-03-03 21:16:00,74.265,74.265,74.23,74.23,111310000.0
2008-03-03 21:17:00,74.221,74.23,74.205,74.218,141510000.0
2008-03-03 21:18:00,74.214,74.215,74.188,74.21,127160000.0
2008-03-03 21:19:00,74.207,74.219,74.194,74.199,131120000.0
2008-03-03 21:20:00,74.194,74.212,74.194,74.207,72850000.0
2008-03-03 21:21:00,74.23,74.23,74.194,74.203,66260000.0
2008-03-03 21:22:00,74.219,74.22,74.217,74.219,84350000.0
2008-03-03 21:24:00,74.217,74.222,74.205,74.209,76220000.0
2008-03-03 21:25:00,74.196,74.212,74.188,74.208,119830000.0
2008-03-03 21:26:00,74.203,74.215,74.184,74.191,149600000.0
2008-03-03 21:27:00,74.163,74.208,74.163,74.171,157780000.0
2008-03-03 21:28:00,74.18,74.212,74.18,74.199,46070000.0
2008-03-03 21:29:00,74.168,74.189,74.166,74.183,72980000.0
2008-03-03 21:30:00,74.208,74.212,74.184,74.212,116090000.0
2008-03-03 21:31:00,74.2,74.215,74.195,74.211,140080000.0
2008-03-03 21:32:00,74.204,74.205,74.198,74.198,61310000.0
2008-03-03 21:33:00,74.221,74.221,74.201,74.213,121760000.0
2008-03-03 21:34:00,74.189,74.205,74.179,74.197,126670000.0
2008-03-03 21:35:00,74.187,74.202,74.175,74.181,98020000.0
2008-03-03 21:36:00,74.19,74.201,74.171,74.173,109880000.0
2008-03-03 21:37:00,74.157,74.171,74.152,74.158,126240000.0
2008-03-03 21:38:00,74.154,74.168,74.144,74.153,60110000.0
2008-03-03 21:39:00,74.155,74.155,74.141,74.146,124590000.0
2008-03-03 21:41:00,74.123,74.135,74.122,74.128,77990000.0
2008-03-03 21:42:00,74.14,74.163,74.133,74.151,120360000.0
2008-03-03 21:43:00,74.127,74.139,74.117,74.123,148850000.0
2008-03-03 21:44:00,74.112,74.124,74.112,74.118,143460000.0
2008-03-03 21:45:00,74.145,74.159,74.136,74.159,47410000.0
2008-03-03 21:46:00,74.125,74.142,74.125,74.125,76420000.0
2008-03-03 21:47:00,74.135,74.162,74.135,74.14,109030000.0
2008-03-03 21:48:00,74.146,74.146,74.112,74.129,129440000.0
2008-03-03 21:49:00,74.105,74.13,74.105,74.119,60040000.0
2008-03-03 21:50:00,74.118,74.118,74.09,74.096,118830000.0
2008-03-03 21:51:00,74.109,74.109,74.069,74.072,117600000.0
2008-03-03 21:52:00,74.078,74.093,74.068,74.079,96090000.0
2008-03-03 21:53:00,74.077,74.091,74.076,74.091,101850000.0
2008-03-03 21:54:00,74.098,74.098,74.075,74.095,118830000.0
2008-03-03 21:55:00,74.073,74.092,74.051,74.062,55310000.0
2008-03-03 21:56:00,74.074,74.09,74.066,74.073,121820000.0
2008-03-03 21:57:00,74.082,74.093,74.053,74.053,68880000.0
2008-03-03 21:58:00,74.059,74.081,74.057,74.081,91370000.0
2008-03-03 21:59:00,74.061,74.084,74.045,74.075,45940000.0
2008-03-03 22:00:00,74.069,74.072,74.052,74.062,44990000.0
2008-03-03 22:01:00,74.048,74.049,74.047,74.047,33460000.0
2008-03-03 22:02:00,74.037,74.043,74.028,74.043,60980000.0
2008-03-03 22:03:00,74.067,74.07,74.066,74.069,63610000.0
2008-03-03 22:04:00,74.033,74.044,74.033,74.038,81340000.0
2008-03-03 22:05:00,74.046,74.048,74.04,74.041,54000000.0
2008-03-03 22:06:00,74.065,74.065,74.053,74.064,86580000.0
2008-03-03 22:07:00,74.023,74.024,74.013,74.015,91880000.0
2008-03-03 22:08:00,73.995,73.995,73.971,73.985,94550000.0
2008-03-03 22:09:00,73.993,73.993,73.982,73.986,63280000.0
2008-03-03 22:10:00,73.972,73.977,73.936,73.936,45520000.0
2008-03-03 22:11:00,73.918,73.924,73.902,73.915,80220000.0
2008-03-03 22:12:00,73.943,73.944,73.919,73.944,74070000.0
2008-03-03 22:13:00,73.963,73.973,73.963,73.969,62340000.0
2008-03-03 22:14:00,73.978,73.979,73.976,73.977,72550000.0
2008-03-03 22:15:00,73.994,74.005,73.977,73.994,66570000.0
2008-03-03 22:16:00,74.009,74.017,73.997,74.012,104840000.0
2008-03-03 22:17:00,74.033,74.033,74.021,74.03,47110000.0
2008-03-03 22:18:00,74.047,74.049,74.024,74.049,63240000.0
2008-03-03 22:19:00,74.04,74.046,74.032,74.037,72650000.0
2008-03-03 22:20:00,74.049,74.052,74.045,74.046,75820000.0
2008-03-03 22:21:00,74.052,74.053,74.038,74.05,74780000.0
2008-03-03 22:22:00,74.048,74.055,74.043,74.052,116290000.0
2008-03-03 22:23:00,74.052,74.072,74.052,74.071,103720000.0
2008-03-03 22:24:00,74.108,74.108,74.068,74.071,107130000.0
2008-03-03 22:25:00,74.058,74.065,74.05,74.058,64130000.0
2008-03-03 22:26:00,74.067,74.074,74.061,74.061,50420000.0
2008-03-03 22:27:00,74.078,74.078,74.057,74.064,64980000.0
2008-03-03 22:28:00,74.072,74.08,74.071,74.072,72870000.0
2008-03-03 22:29:00,74.083,74.096,74.082,74.088,74800000.0
2008-03-03 22:30:00,74.118,74.118,74.081,74.105,73210000.0
2008-03-03 22:31:00,74.125,74.135,74.12,74.13,84750000.0
2008-03-03 22:32:00,74.127,74.131,74.114,74.119,65150000.0
2008-03-03 22:33:00,74.137,74.138,74.11,74.121,121010000.0
2008-03-03 22:34:00,74.099,74.11,74.096,74.104,133420000.0
2008-03-03 22:35:00,74.093,74.101,74.082,74.082,131620000.0
2008-03-03 22:36:00,74.109,74.109,74.085,74.1,139060000.0
2008-03-03 22:37:00,74.089,74.095,74.079,74.08,70240000.0
2008-03-03 22:38:00,74.08,74.08,74.065,74.067,66860000.0
2008-03-03 22:39:00,74.087,74.089,74.058,74.075,81640000.0
2008-03-03 22:40:00,74.038,74.043,74.032,74.041,100900000.0
2008-03-03 22:41:00,74.057,74.059,74.056,74.058,60250000.0
2008-03-03 22:42:00,74.069,74.069,74.043,74.059,39000000.0
2008-03-03 22:43:00,74.072,74.074,74.064,74.074,28150000.0
2008-03-03 22:44:00,74.087,74.091,74.083,74.086,25540000.0
2008-03-03 22:45:00,74.104,74.105,74.061,74.062,54360000.0
2008-03-03 22:46:00,74.064,74.064,74.06,74.062,36720000.0
2008-03-03 22:47:00,74.047,74.052,74.041,74.044,41310000.0
2008-03-03 22:48:00,74.057,74.064,74.053,74.064,76760000.0
2008-03-03 22:49:00,74.06,74.067,74.059,74.063,88990000.0
2008-03-03 22:50:00,74.066,74.074,74.061,74.072,98290000.0
2008-03-03 22:51:00,74.099,74.099,74.057,74.083,107810000.0
2008-03-03 22:52:00,74.084,74.091,74.076,74.081,65950000.0
2008-03-03 22:53:00,74.088,74.089,74.087,74.087,155450000.0
2008-03-03 22:54:00,74.082,74.094,74.082,74.094,84300000.0
2008-03-03 22:55:00,74.092,74.097,74.09,74.09,53970000.0
2008-03-03 22:56:00,74.099,74.108,74.099,74.102,56190000.0
2008-03-03 22:57:00,74.111,74.121,74.104,74.104,16970000.0
2008-03-03 22:58:00,74.11,74.116,74.108,74.11,54810000.0
2008-03-03 22:59:00,74.097,74.097,74.09,74.093,31070000.0
2008-03-03 23:00:00,74.118,74.118,74.092,74.099,102700000.0
2008-03-03 23:01:00,74.09,74.096,74.084,74.088,105330000.0
2008-03-03 23:02:00,74.081,74.094,74.081,74.094,54020000.0
2008-03-03 23:03:00,74.119,74.119,74.117,74.119,33460000.0
2008-03-03 23:06:00,74.129,74.132,74.127,74.127,77450000.0
2008-03-03 23:08:00,74.108,74.114,74.104,74.108,76270000.0
2008-03-03 23:09:00,74.132,74.132,74.106,74.109,118100000.0
2008-03-03 23:10:00,74.098,74.113,74.098,74.109,140010000.0
2008-03-03 23:11:00,74.119,74.119,74.116,74.117,151720000.0
2008-03-03 23:12:00,74.136,74.141,74.132,74.133,44230000.0
2008-03-03 23:13:00,74.135,74.135,74.121,74.133,76110000.0
2008-03-03 23:14:00,74.136,74.141,74.13,74.135,115140000.0
2008-03-03 23:15:00,74.161,74.165,74.143,74.15,132850000.0
2008-03-03 23:16:00,74.139,74.153,74.132,74.146,65740000.0
2008-03-03 23:17:00,74.14,74.151,74.138,74.145,119430000.0
2008-03-03 23:18:00,74.167,74.169,74.166,74.169,119810000.0
2008-03-03 23:19:00,74.142,74.155,74.142,74.154,98530000.0
2008-03-03 23:20:00,74.155,74.165,74.155,74.162,109510000.0
2008-03-03 23:21:00,74.181,74.181,74.16,74.181,120110000.0
2008-03-03 23:22:00,74.172,74.178,74.171,74.171,62580000.0
2008-03-03 23:23:00,74.183,74.196,74.182,74.196,122750000.0
2008-03-03 23:24:00,74.214,74.218,74.194,74.195,64170000.0
2008-03-03 23:25:00,74.206,74.214,74.202,74.208,97270000.0
2008-03-03 23:26:00,74.222,74.227,74.221,74.227,50060000.0
2008-03-03 23:27:00,74.241,74.241,74.224,74.235,39110000.0
2008-03-03 23:28:00,74.25,74.262,74.247,74.251,34250000.0
2008-03-03 23:29:00,74.253,74.256,74.242,74.256,63000000.0
2008-03-03 23:30:00,74.291,74.291,74.265,74.266,67700000.0
2008-03-03 23:31:00,74.267,74.27,74.267,74.269,90680000.0
2008-03-03 23:33:00,74.288,74.291,74.287,74.287,84160000.0
2008-03-03 23:34:00,74.279,74.282,74.274,74.275,126670000.0
2008-03-03 23:35:00,74.287,74.303,74.287,74.296,153110000.0
2008-03-03 23:36:00,74.316,74.316,74.3,74.307,170010000.0
2008-03-03 23:37:00,74.315,74.319,74.309,74.316,47420000.0
2008-03-03 23:38:00,74.312,74.319,74.311,74.316,80850000.0
2008-03-03 23:39:00,74.341,74.343,74.321,74.322,118310000.0
2008-03-03 23:41:00,74.325,74.327,74.318,74.318,77940000.0
2008-03-03 23:42:00,74.346,74.349,74.327,74.327,126060000.0
2008-03-03 23:43:00,74.315,74.32,74.315,74.319,137520000.0
2008-03-03 23:45:00,74.346,74.346,74.314,74.315,68030000.0
2008-03-03 23:48:00,74.329,74.332,74.327,74.328,77160000.0
2008-03-03 23:49:00,74.292,74.299,74.291,74.293,119490000.0
2008-03-03 23:51:00,74.329,74.332,74.327,74.328,76080000.0
2008-03-03 23:52:00,74.306,74.306,74.295,74.295,109840000.0
2008-03-03 23:54:00,74.342,74.342,74.296,74.296,88380000.0
2008-03-03 23:55:00,74.307,74.307,74.299,74.302,134360000.0
2008-03-03 23:56:00,74.299,74.312,74.299,74.307,151470000.0
2008-03-03 23:57:00,74.343,74.343,74.315,74.315,161930000.0
2008-03-03 23:59:00,74.325,74.338,74.325,74.334,81070000.0
2008-03-04 00:00:00,74.359,74.361,74.336,74.352,123350000.0
2008-03-04 00:01:00,74.345,74.357,74.343,74.343,136400000.0
2008-03-04 00:03:00,74.36,74.36,74.32,74.32,89900000.0
2008-03-04 00:04:00,74.325,74.325,74.311,74.314,131490000.0
2008-03-04 00:05:00,74.326,74.346,74.322,74.346,155440000.0
2008-03-04 00:06:00,74.36,74.36,74.333,74.348,157890000.0
2008-03-04 00:09:00,74.373,74.373,74.343,74.343,75440000.0
2008-03-04 00:11:00,74.334,74.344,74.333,74.344,73170000.0
2008-03-04 00:12:00,74.359,74.362,74.354,74.355,124240000.0
2008-03-04 00:13:00,74.336,74.347,74.336,74.346,147780000.0
2008-03-04 00:14:00,74.354,74.355,74.347,74.354,164720000.0
2008-03-04 00:15:00,74.371,74.371,74.355,74.361,48660000.0
2008-03-04 00:17:00,74.366,74.376,74.364,74.368,88760000.0
2008-03-04 00:18:00,74.384,74.384,74.365,74.365,126760000.0
2008-03-04 00:19:00,74.355,74.367,74.355,74.363,156040000.0
2008-03-04 00:20:00,74.376,74.385,74.364,74.375,172390000.0
2008-03-04 00:21:00,74.388,74.389,74.365,74.365,49440000.0
2008-03-04 00:22:00,74.37,74.374,74.359,74.359,76930000.0
2008-03-04 00:24:00,74.379,74.382,74.377,74.377,76360000.0
2008-03-04 00:25:00,74.349,74.352,74.344,74.344,119060000.0
2008-03-04 00:27:00,74.373,74.375,74.345,74.345,83110000.0
2008-03-04 00:28:00,74.334,74.34,74.331,74.333,117660000.0
2008-03-04 00:30:00,74.368,74.371,74.367,74.367,89750000.0
2008-03-04 00:31:00,74.329,74.332,74.324,74.325,119430000.0
2008-03-04 00:32:00,74.335,74.338,74.331,74.333,152960000.0
2008-03-04 00:33:00,74.348,74.349,74.346,74.347,153370000.0
2008-03-04 00:35:00,74.31,74.31,74.294,74.305,88290000.0
2008-03-04 00:36:00,74.324,74.324,74.27,74.27,129070000.0
2008-03-04 00:37:00,74.245,74.25,74.245,74.249,144260000.0
2008-03-04 00:38:00,74.24,74.247,74.239,74.24,168240000.0
2008-03-04 00:39:00,74.26,74.261,74.24,74.243,52220000.0
2008-03-04 00:42:00,74.254,74.257,74.25,74.25,73560000.0
2008-03-04 00:44:00,74.239,74.242,74.237,74.237,86300000.0
2008-03-04 00:45:00,74.264,74.266,74.255,74.255,123640000.0
2008-03-04 00:46:00,74.225,74.23,74.225,74.229,151390000.0
2008-03-04 00:47:00,74.234,74.234,74.205,74.218,163240000.0
2008-03-04 00:48:00,74.241,74.241,74.217,74.237,52430000.0
2008-03-04 00:49:00,74.23,74.231,74.226,74.228,88340000.0
2008-03-04 00:50:00,74.221,74.227,74.219,74.219,119990000.0
2008-03-04 00:51:00,74.227,74.231,74.214,74.226,154040000.0
2008-03-04 00:52:00,74.228,74.229,74.226,74.226,70100000.0
2008-03-04 00:54:00,74.249,74.252,74.247,74.248,88840000.0
2008-03-04 00:55:00,74.239,74.242,74.234,74.234,118280000.0
2008-03-04 00:56:00,74.245,74.25,74.245,74.247,155340000.0
2008-03-04 00:57:00,74.274,74.274,74.243,74.248,175570000.0
2008-03-04 01:00:00,74.265,74.277,74.256,74.267,82060000.0
2008-03-04 01:01:00,74.279,74.282,74.274,74.275,124000000.0
2008-03-04 01:02:00,74.267,74.279,74.267,74.27,156940000.0
2008-03-04 01:03:00,74.294,74.296,74.28,74.28,164400000.0
2008-03-04 01:06:00,74.307,74.307,74.289,74.292,86270000.0
2008-03-04 01:07:00,74.299,74.302,74.294,74.294,114740000.0
2008-03-04 01:08:00,74.309,74.342,74.309,74.335,153350000.0
2008-03-04 01:09:00,74.363,74.363,74.35,74.358,161700000.0
2008-03-04 01:11:00,74.349,74.357,74.344,74.353,83310000.0
2008-03-04 01:12:00,74.369,74.371,74.364,74.364,110320000.0
2008-03-04 01:15:00,74.384,74.384,74.35,74.35,76080000.0
2008-03-04 01:16:00,74.359,74.362,74.354,74.355,124540000.0
2008-03-04 01:17:00,74.345,74.35,74.345,74.349,146320000.0
2008-03-04 01:18:00,74.368,74.369,74.366,74.367,159260000.0
2008-03-04 01:19:00,74.356,74.363,74.353,74.353,52340000.0
2008-03-04 01:20:00,74.358,74.368,74.353,74.354,77700000.0
2008-03-04 01:21:00,74.372,74.376,74.352,74.355,125870000.0
2008-03-04 01:22:00,74.347,74.355,74.341,74.353,145460000.0
2008-03-04 01:23:00,74.347,74.352,74.333,74.336,64130000.0
2008-03-04 01:24:00,74.359,74.368,74.35,74.35,127100000.0
2008-03-04 01:26:00,74.338,74.341,74.337,74.337,84240000.0
2008-03-04 01:27:00,74.373,74.379,74.347,74.349,121320000.0
2008-03-04 01:28:00,74.335,74.34,74.335,74.337,140620000.0
2008-03-04 01:29:00,74.345,74.347,74.338,74.338,160810000.0
2008-03-04 01:30:00,74.364,74.367,74.36,74.362,50960000.0
2008-03-04 01:31:00,74.331,74.338,74.331,74.336,78310000.0
2008-03-04 01:32:00,74.327,74.336,74.32,74.321,119120000.0
2008-03-04 01:33:00,74.33,74.346,74.33,74.337,151530000.0
2008-03-04 01:34:00,74.331,74.336,74.33,74.334,65720000.0
2008-03-04 01:35:00,74.329,74.337,74.328,74.337,132050000.0
2008-03-04 01:36:00,74.361,74.361,74.333,74.341,123660000.0
2008-03-04 01:37:00,74.328,74.332,74.327,74.329,107670000.0
2008-03-04 01:38:00,74.343,74.359,74.343,74.346,114100000.0
2008-03-04 01:39:00,74.369,74.37,74.349,74.358,134020000.0
2008-03-04 01:40:00,74.345,74.355,74.334,74.334,56590000.0
2008-03-04 01:42:00,74.349,74.352,74.347,74.347,79470000.0
2008-03-04 01:43:00,74.322,74.33,74.321,74.322,115260000.0
2008-03-04 01:44:00,74.318,74.336,74.318,74.335,149190000.0
2008-03-04 01:45:00,74.357,74.357,74.313,74.319,154150000.0
2008-03-04 01:46:00,74.324,74.332,74.321,74.328,44860000.0
2008-03-04 01:47:00,74.322,74.327,74.321,74.322,77900000.0
2008-03-04 01:48:00,74.332,74.337,74.307,74.311,121190000.0
2008-03-04 01:49:00,74.316,74.32,74.315,74.317,138760000.0
2008-03-04 01:50:00,74.312,74.319,74.312,74.315,61220000.0
2008-03-04 01:51:00,74.338,74.349,74.32,74.337,128360000.0
2008-03-04 01:52:00,74.323,74.323,74.313,74.32,124930000.0
2008-03-04 01:53:00,74.317,74.328,74.317,74.323,104960000.0
2008-03-04 01:54:00,74.339,74.341,74.325,74.328,114540000.0
2008-03-04 01:55:00,74.323,74.327,74.32,74.322,129990000.0
2008-03-04 01:56:00,74.326,74.334,74.323,74.334,61750000.0
2008-03-04 01:57:00,74.36,74.36,74.337,74.34,119390000.0
2008-03-04 01:58:00,74.327,74.334,74.323,74.326,70330000.0
2008-03-04 02:00:00,74.356,74.356,74.331,74.34,7750000.0
2008-03-04 02:01:00,74.342,74.357,74.342,74.347,29340000.0
2008-03-04 02:02:00,74.356,74.356,74.35,74.35,53670000.0
2008-03-04 02:03:00,74.373,74.373,74.345,74.345,44090000.0
2008-03-04 02:04:00,74.346,74.35,74.346,74.349,72660000.0
2008-03-04 02:05:00,74.336,74.336,74.323,74.323,99540000.0
2008-03-04 02:06:00,74.344,74.344,74.32,74.322,105450000.0
2008-03-04 02:08:00,74.306,74.306,74.291,74.306,135570000.0
2008-03-04 02:09:00,74.332,74.332,74.287,74.302,117090000.0
2008-03-04 02:10:00,74.275,74.283,74.256,74.279,96630000.0
2008-03-04 02:11:00,74.266,74.272,74.25,74.25,147380000.0
2008-03-04 02:12:00,74.279,74.279,74.235,74.246,127510000.0
2008-03-04 02:13:00,74.242,74.271,74.242,74.267,82760000.0
2008-03-04 02:14:00,74.257,74.265,74.251,74.261,104090000.0
2008-03-04 02:15:00,74.284,74.284,74.273,74.28,141880000.0
2008-03-04 02:16:00,74.286,74.288,74.282,74.284,94630000.0
2008-03-04 02:17:00,74.291,74.295,74.286,74.287,54190000.0
2008-03-04 02:18:00,74.311,74.311,74.269,74.275,125820000.0
2008-03-04 02:19:00,74.258,74.265,74.25,74.25,158850000.0
2008-03-04 02:20:00,74.261,74.265,74.247,74.265,139550000.0
2008-03-04 02:21:00,74.295,74.295,74.266,74.267,14280000.0
2008-03-04 02:22:00,74.248,74.253,74.205,74.253,113930000.0
2008-03-04 02:23:00,74.251,74.279,74.244,74.244,108660000.0
2008-03-04 02:24:00,74.247,74.259,74.235,74.236,140760000.0
2008-03-04 02:25:00,74.231,74.241,74.23,74.23,137720000.0
2008-03-04 02:26:00,74.217,74.226,74.212,74.212,84440000.0
2008-03-04 02:27:00,74.235,74.235,74.212,74.226,118010000.0
2008-03-04 02:28:00,74.217,74.225,74.21,74.21,150370000.0
2008-03-04 02:29:00,74.195,74.212,74.176,74.187,92290000.0
2008-03-04 02:30:00,74.204,74.204,74.185,74.189,53500000.0
2008-03-04 02:31:00,74.201,74.222,74.201,74.216,127950000.0
2008-03-04 02:32:00,74.208,74.21,74.206,74.208,150840000.0
2008-03-04 02:33:00,74.226,74.226,74.201,74.201,142870000.0
2008-03-04 02:34:00,74.188,74.191,74.185,74.186,18640000.0
2008-03-04 02:35:00,74.178,74.186,74.172,74.186,118940000.0
2008-03-04 02:36:00,74.204,74.204,74.163,74.171,156410000.0
2008-03-04 02:37:00,74.158,74.162,74.153,74.153,103580000.0
2008-03-04 02:38:00,74.14,74.153,74.129,74.129,63420000.0
2008-03-04 02:39:00,74.16,74.16,74.123,74.123,132110000.0
2008-03-04 02:40:00,74.126,74.127,74.112,74.127,165750000.0
2008-03-04 02:41:00,74.136,74.136,74.121,74.128,132080000.0
2008-03-04 02:42:00,74.14,74.14,74.126,74.13,9020000.0
2008-03-04 02:43:00,74.129,74.136,74.123,74.123,17660000.0
2008-03-04 02:44:00,74.127,74.127,74.116,74.125,129270000.0
2008-03-04 02:45:00,74.163,74.163,74.145,74.145,8070000.0
2008-03-04 02:46:00,74.147,74.147,74.14,74.146,121040000.0
2008-03-04 02:47:00,74.14,74.154,74.14,74.149,165910000.0
2008-03-04 02:48:00,74.184,74.184,74.155,74.161,139150000.0
2008-03-04 02:49:00,74.175,74.193,74.175,74.184,13150000.0
2008-03-04 02:50:00,74.191,74.194,74.18,74.18,56370000.0
2008-03-04 02:51:00,74.205,74.205,74.191,74.191,122630000.0
2008-03-04 02:52:00,74.198,74.206,74.19,74.198,150630000.0
2008-03-04 02:53:00,74.206,74.207,74.198,74.2,146900000.0
2008-03-04 02:54:00,74.225,74.225,74.206,74.219,10320000.0
2008-03-04 02:55:00,74.22,74.226,74.211,74.211,15030000.0
2008-03-04 02:56:00,74.218,74.227,74.211,74.221,99420000.0
2008-03-04 02:57:00,74.236,74.236,74.204,74.209,55090000.0
2008-03-04 02:58:00,74.201,74.215,74.201,74.208,130500000.0
2008-03-04 02:59:00,74.218,74.226,74.212,74.217,159900000.0
2008-03-04 03:00:00,74.255,74.255,74.215,74.215,138560000.0
2008-03-04 03:01:00,74.214,74.214,74.201,74.201,6420000.0
2008-03-04 03:02:00,74.187,74.187,74.173,74.178,137460000.0
2008-03-04 03:03:00,74.166,74.191,74.165,74.176,15630000.0
2008-03-04 03:04:00,74.16,74.167,74.158,74.167,129910000.0
2008-03-04 03:05:00,74.176,74.178,74.17,74.17,148250000.0
2008-03-04 03:06:00,74.196,74.196,74.173,74.173,140750000.0
2008-03-04 03:07:00,74.159,74.165,74.159,74.165,6580000.0
2008-03-04 03:08:00,74.158,74.165,74.156,74.156,102070000.0
2008-03-04 03:09:00,74.16,74.173,74.136,74.145,56310000.0
2008-03-04 03:10:00,74.153,74.154,74.122,74.154,120950000.0
2008-03-04 03:11:00,74.148,74.157,74.142,74.157,149940000.0
2008-03-04 03:12:00,74.175,74.175,74.153,74.167,138100000.0
2008-03-04 03:13:00,74.155,74.165,74.152,74.165,10710000.0
2008-03-04 03:14:00,74.16,74.166,74.159,74.166,142680000.0
2008-03-04 03:15:00,74.185,74.185,74.156,74.156,8460000.0
2008-03-04 03:17:00,74.17,74.173,74.164,74.168,50800000.0
2008-03-04 03:18:00,74.185,74.185,74.162,74.162,43870000.0
2008-03-04 03:19:00,74.164,74.164,74.14,74.14,72640000.0
2008-03-04 03:20:00,74.13,74.137,74.129,74.137,93350000.0
2008-03-04 03:21:00,74.156,74.156,74.134,74.134,100490000.0
2008-03-04 03:22:00,74.137,74.137,74.131,74.137,66300000.0
2008-03-04 03:24:00,74.154,74.155,74.146,74.148,119960000.0
2008-03-04 03:25:00,74.14,74.151,74.14,74.14,95290000.0
2008-03-04 03:27:00,74.163,74.165,74.15,74.15,136490000.0
2008-03-04 03:28:00,74.158,74.159,74.156,74.159,85730000.0
2008-03-04 03:29:00,74.164,74.165,74.151,74.154,107440000.0
2008-03-04 03:30:00,74.173,74.178,74.16,74.16,136670000.0
2008-03-04 03:31:00,74.151,74.158,74.149,74.151,94570000.0
2008-03-04 03:32:00,74.162,74.169,74.161,74.167,59290000.0
2008-03-04 03:33:00,74.185,74.185,74.151,74.16,124980000.0
2008-03-04 03:34:00,74.149,74.158,74.149,74.158,145670000.0
2008-03-04 03:35:00,74.169,74.172,74.164,74.168,138700000.0
2008-03-04 03:36:00,74.178,74.178,74.167,74.167,4510000.0
2008-03-04 03:37:00,74.168,74.177,74.168,74.176,142820000.0
2008-03-04 03:38:00,74.169,74.179,74.168,74.179,95180000.0
2008-03-04 03:39:00,74.209,74.209,74.191,74.191,57020000.0
2008-03-04 03:40:00,74.196,74.196,74.189,74.196,120050000.0
2008-03-04 03:41:00,74.193,74.221,74.193,74.219,149230000.0
2008-03-04 03:42:00,74.236,74.236,74.213,74.213,130670000.0
2008-03-04 03:43:00,74.213,74.213,74.21,74.21,6430000.0
2008-03-04 03:45:00,74.231,74.233,74.213,74.213,60630000.0
2008-03-04 03:46:00,74.218,74.219,74.215,74.218,133810000.0
2008-03-04 03:47:00,74.23,74.237,74.23,74.232,142790000.0
2008-03-04 03:48:00,74.254,74.254,74.226,74.23,144820000.0
2008-03-04 03:49:00,74.244,74.25,74.244,74.25,5440000.0
2008-03-04 03:50:00,74.25,74.264,74.25,74.264,102300000.0
2008-03-04 03:51:00,74.297,74.31,74.286,74.303,149070000.0
2008-03-04 03:52:00,74.315,74.315,74.291,74.306,127790000.0
2008-03-04 03:53:00,74.314,74.315,74.301,74.312,77850000.0
2008-03-04 03:54:00,74.325,74.325,74.302,74.31,119430000.0
2008-03-04 03:55:00,74.299,74.307,74.298,74.305,152390000.0
2008-03-04 03:57:00,74.335,74.335,74.304,74.304,58090000.0
2008-03-04 03:58:00,74.287,74.287,74.279,74.28,128350000.0
2008-03-04 03:59:00,74.266,74.274,74.259,74.271,145070000.0
2008-03-04 04:00:00,74.304,74.304,74.284,74.303,146980000.0
2008-03-04 04:01:00,74.276,74.297,74.276,74.297,4700000.0
2008-03-04 04:02:00,74.3,74.303,74.279,74.279,57170000.0
2008-03-04 04:03:00,74.276,74.276,74.268,74.275,129490000.0
2008-03-04 04:04:00,74.273,74.302,74.266,74.295,140570000.0
2008-03-04 04:05:00,74.304,74.304,74.263,74.263,138480000.0
2008-03-04 04:06:00,74.286,74.293,74.275,74.293,14660000.0
2008-03-04 04:07:00,74.305,74.307,74.298,74.3,144200000.0
2008-03-04 04:08:00,74.306,74.307,74.301,74.306,100610000.0
2008-03-04 04:09:00,74.295,74.3,74.277,74.281,50740000.0
2008-03-04 04:10:00,74.271,74.288,74.271,74.273,122620000.0
2008-03-04 04:11:00,74.306,74.306,74.275,74.297,153780000.0
2008-03-04 04:12:00,74.291,74.291,74.263,74.269,144840000.0
2008-03-04 04:13:00,74.276,74.303,74.271,74.303,14850000.0
2008-03-04 04:15:00,74.309,74.309,74.275,74.302,124200000.0
2008-03-04 04:16:00,74.275,74.321,74.275,74.321,145940000.0
2008-03-04 04:17:00,74.309,74.322,74.303,74.304,94830000.0
2008-03-04 04:18:00,74.291,74.296,74.289,74.296,65520000.0
2008-03-04 04:20:00,74.288,74.301,74.284,74.286,154390000.0
2008-03-04 04:21:00,74.316,74.328,74.286,74.306,137320000.0
2008-03-04 04:22:00,74.317,74.317,74.308,74.31,9010000.0
2008-03-04 04:23:00,74.317,74.318,74.311,74.318,145790000.0
2008-03-04 04:24:00,74.303,74.339,74.303,74.331,137820000.0
2008-03-04 04:25:00,74.351,74.355,74.328,74.343,22390000.0
2008-03-04 04:26:00,74.336,74.336,74.31,74.31,135900000.0
2008-03-04 04:27:00,74.331,74.331,74.316,74.316,9960000.0
2008-03-04 04:28:00,74.315,74.34,74.315,74.335,156890000.0
2008-03-04 04:29:00,74.349,74.351,74.344,74.348,145710000.0
2008-03-04 04:30:00,74.334,74.334,74.331,74.331,5260000.0
2008-03-04 04:31:00,74.322,74.359,74.322,74.333,160690000.0
2008-03-04 04:32:00,74.341,74.359,74.329,74.345,140070000.0
2008-03-04 04:33:00,74.35,74.35,74.319,74.333,17090000.0
2008-03-04 04:34:00,74.318,74.338,74.318,74.338,6800000.0
2008-03-04 04:36:00,74.338,74.347,74.338,74.339,107920000.0
2008-03-04 04:37:00,74.345,74.348,74.339,74.34,142870000.0
2008-03-04 04:39:00,74.346,74.346,74.314,74.327,55510000.0
2008-03-04 04:40:00,74.321,74.35,74.314,74.314,127930000.0
2008-03-04 04:41:00,74.32,74.344,74.316,74.325,146810000.0
2008-03-04 04:42:00,74.331,74.352,74.33,74.347,138050000.0
2008-03-04 04:43:00,74.324,74.331,74.324,74.331,3010000.0
2008-03-04 04:44:00,74.331,74.341,74.322,74.336,131050000.0
2008-03-04 04:45:00,74.338,74.338,74.316,74.318,11310000.0
2008-03-04 04:46:00,74.306,74.306,74.306,74.306,1690000.0
2008-03-04 04:48:00,74.335,74.335,74.311,74.311,147690000.0
2008-03-04 04:49:00,74.298,74.301,74.296,74.3,101750000.0
2008-03-04 04:51:00,74.328,74.329,74.326,74.328,115060000.0
2008-03-04 04:53:00,74.32,74.329,74.32,74.327,133770000.0
2008-03-04 04:54:00,74.322,74.327,74.3,74.32,21980000.0
2008-03-04 04:55:00,74.321,74.321,74.292,74.294,22800000.0
2008-03-04 04:56:00,74.308,74.33,74.305,74.321,150240000.0
2008-03-04 04:57:00,74.334,74.334,74.31,74.31,137450000.0
2008-03-04 04:59:00,74.299,74.308,74.299,74.308,98710000.0
2008-03-04 05:00:00,74.322,74.338,74.309,74.311,64960000.0
2008-03-04 05:01:00,74.325,74.363,74.325,74.363,136120000.0
2008-03-04 05:02:00,74.338,74.363,74.334,74.355,149870000.0
2008-03-04 05:03:00,74.368,74.368,74.351,74.351,149870000.0
2008-03-04 05:04:00,74.353,74.353,74.349,74.349,9580000.0
2008-03-04 05:05:00,74.339,74.355,74.311,74.311,146250000.0
2008-03-04 05:06:00,74.331,74.331,74.315,74.315,9770000.0
2008-03-04 05:07:00,74.298,74.304,74.298,74.299,79240000.0
2008-03-04 05:08:00,74.308,74.31,74.306,74.307,106370000.0
2008-03-04 05:09:00,74.342,74.342,74.305,74.312,150920000.0
2008-03-04 05:10:00,74.317,74.317,74.302,74.307,101090000.0
2008-03-04 05:12:00,74.345,74.345,74.302,74.302,131620000.0
2008-03-04 05:13:00,74.323,74.323,74.294,74.317,149850000.0
2008-03-04 05:14:00,74.293,74.324,74.293,74.324,128360000.0
2008-03-04 05:15:00,74.337,74.337,74.332,74.337,9210000.0
2008-03-04 05:16:00,74.328,74.33,74.326,74.329,151630000.0
2008-03-04 05:17:00,74.29,74.292,74.284,74.288,139400000.0
2008-03-04 05:18:00,74.319,74.323,74.296,74.296,14930000.0
2008-03-04 05:19:00,74.305,74.315,74.296,74.297,13530000.0
2008-03-04 05:20:00,74.322,74.338,74.316,74.317,56930000.0
2008-03-04 05:21:00,74.333,74.333,74.304,74.307,126450000.0
2008-03-04 05:22:00,74.314,74.322,74.296,74.311,156380000.0
2008-03-04 05:23:00,74.3,74.323,74.297,74.323,124520000.0
2008-03-04 05:24:00,74.331,74.332,74.292,74.292,20560000.0
2008-03-04 05:25:00,74.281,74.319,74.281,74.301,40040000.0
2008-03-04 05:26:00,74.31,74.329,74.3,74.3,70930000.0
2008-03-04 05:27:00,74.326,74.326,74.292,74.308,97590000.0
2008-03-04 05:28:00,74.293,74.322,74.293,74.301,112720000.0
2008-03-04 05:29:00,74.294,74.327,74.294,74.294,68520000.0
2008-03-04 05:30:00,74.331,74.331,74.297,74.323,118350000.0
2008-03-04 05:31:00,74.307,74.321,74.297,74.3,113270000.0
2008-03-04 05:32:00,74.291,74.321,74.284,74.301,92520000.0
2008-03-04 05:33:00,74.328,74.334,74.313,74.318,139910000.0
2008-03-04 05:34:00,74.346,74.346,74.337,74.34,124800000.0
2008-03-04 05:35:00,74.327,74.34,74.311,74.322,77730000.0
2008-03-04 05:36:00,74.345,74.345,74.309,74.328,110150000.0
2008-03-04 05:37:00,74.317,74.332,74.312,74.327,150770000.0
2008-03-04 05:38:00,74.346,74.346,74.314,74.337,97820000.0
2008-03-04 05:39:00,74.33,74.33,74.313,74.323,56970000.0
2008-03-04 05:40:00,74.31,74.331,74.295,74.327,123620000.0
2008-03-04 05:41:00,74.304,74.314,74.286,74.301,139600000.0
2008-03-04 05:42:00,74.303,74.303,74.267,74.271,128710000.0
2008-03-04 05:43:00,74.263,74.268,74.256,74.262,25390000.0
2008-03-04 05:44:00,74.271,74.301,74.266,74.293,132860000.0
2008-03-04 05:45:00,74.301,74.301,74.278,74.278,11090000.0
2008-03-04 05:46:00,74.276,74.288,74.264,74.264,11260000.0
2008-03-04 05:47:00,74.247,74.27,74.236,74.27,13570000.0
2008-03-04 05:48:00,74.262,74.267,74.253,74.267,9140000.0
2008-03-04 05:49:00,74.237,74.273,74.237,74.273,19750000.0
2008-03-04 05:50:00,74.245,74.259,74.244,74.251,18410000.0
2008-03-04 05:51:00,74.276,74.276,74.262,74.262,7710000.0
2008-03-04 05:52:00,74.261,74.292,74.261,74.274,12630000.0
2008-03-04 05:53:00,74.303,74.303,74.274,74.279,17670000.0
2008-03-04 05:54:00,74.298,74.298,74.296,74.296,4130000.0
2008-03-04 05:56:00,74.274,74.3,74.274,74.296,16980000.0
2008-03-04 05:57:00,74.292,74.296,74.281,74.283,16790000.0
2008-03-04 05:58:00,74.266,74.287,74.263,74.285,14590000.0
2008-03-04 05:59:00,74.276,74.276,74.268,74.268,4920000.0
2008-03-04 06:00:00,74.285,74.285,74.256,74.256,11490000.0
2008-03-04 06:01:00,74.264,74.281,74.26,74.27,20100000.0
2008-03-04 06:02:00,74.263,74.27,74.246,74.246,13990000.0
2008-03-04 06:03:00,74.269,74.269,74.247,74.247,9060000.0
2008-03-04 06:05:00,74.243,74.253,74.23,74.245,14530000.0
2008-03-04 06:06:00,74.255,74.263,74.249,74.249,15410000.0
2008-03-04 06:07:00,74.217,74.223,74.203,74.218,14580000.0
2008-03-04 06:08:00,74.209,74.217,74.208,74.217,18240000.0
2008-03-04 06:09:00,74.227,74.243,74.214,74.243,11280000.0
2008-03-04 06:10:00,74.213,74.23,74.213,74.215,15590000.0
2008-03-04 06:11:00,74.22,74.242,74.212,74.212,15790000.0
2008-03-04 06:12:00,74.23,74.237,74.227,74.237,14470000.0
2008-03-04 06:14:00,74.211,74.242,74.211,74.242,11460000.0
2008-03-04 06:15:00,74.252,74.252,74.222,74.222,11510000.0
2008-03-04 06:17:00,74.235,74.262,74.235,74.244,13940000.0
2008-03-04 06:18:00,74.263,74.263,74.233,74.233,12060000.0
2008-03-04 06:19:00,74.252,74.263,74.25,74.25,11840000.0
2008-03-04 06:20:00,74.263,74.263,74.224,74.224,14490000.0
2008-03-04 06:21:00,74.263,74.263,74.233,74.241,20500000.0
2008-03-04 06:22:00,74.231,74.239,74.227,74.227,9130000.0
2008-03-04 06:23:00,74.231,74.251,74.218,74.218,16800000.0
2008-03-04 06:24:00,74.238,74.238,74.214,74.218,12650000.0
2008-03-04 06:25:00,74.231,74.236,74.219,74.234,14880000.0
2008-03-04 06:26:00,74.217,74.227,74.211,74.226,15220000.0
2008-03-04 06:27:00,74.219,74.219,74.184,74.201,14350000.0
2008-03-04 06:28:00,74.215,74.23,74.209,74.23,11100000.0
2008-03-04 06:29:00,74.214,74.214,74.2,74.2,12820000.0
2008-03-04 06:30:00,74.24,74.24,74.217,74.217,21220000.0
2008-03-04 06:31:00,74.233,74.251,74.222,74.222,14770000.0
2008-03-04 06:32:00,74.213,74.242,74.213,74.242,9280000.0
2008-03-04 06:33:00,74.227,74.227,74.204,74.204,20880000.0
2008-03-04 06:34:00,74.216,74.235,74.216,74.227,13560000.0
2008-03-04 06:35:00,74.231,74.232,74.206,74.232,12400000.0
2008-03-04 06:36:00,74.231,74.237,74.22,74.234,16580000.0
2008-03-04 06:37:00,74.233,74.24,74.228,74.228,12060000.0
2008-03-04 06:39:00,74.236,74.241,74.234,74.241,13330000.0
2008-03-04 06:40:00,74.227,74.237,74.227,74.237,11310000.0
2008-03-04 06:41:00,74.222,74.244,74.222,74.233,17660000.0
2008-03-04 06:42:00,74.236,74.239,74.236,74.236,11080000.0
2008-03-04 06:43:00,74.227,74.24,74.222,74.222,14480000.0
2008-03-04 06:44:00,74.256,74.258,74.243,74.256,19570000.0
2008-03-04 06:45:00,74.267,74.267,74.255,74.255,9580000.0
2008-03-04 06:46:00,74.25,74.256,74.243,74.256,22350000.0
2008-03-04 06:48:00,74.253,74.265,74.246,74.249,14130000.0
2008-03-04 06:49:00,74.274,74.274,74.259,74.259,20420000.0
2008-03-04 06:51:00,74.267,74.267,74.232,74.232,13700000.0
2008-03-04 06:52:00,74.224,74.263,74.224,74.263,17180000.0
2008-03-04 06:53:00,74.247,74.261,74.23,74.261,15410000.0
2008-03-04 06:54:00,74.261,74.271,74.246,74.267,17850000.0
2008-03-04 06:55:00,74.249,74.257,74.234,74.257,11150000.0
2008-03-04 06:56:00,74.239,74.272,74.239,74.272,12080000.0
2008-03-04 06:57:00,74.279,74.28,74.266,74.276,18970000.0
2008-03-04 07:00:00,74.28,74.283,74.277,74.277,44460000.0
2008-03-04 07:01:00,74.263,74.282,74.263,74.282,89210000.0
2008-03-04 07:02:00,74.255,74.277,74.253,74.253,83670000.0
2008-03-04 07:03:00,74.288,74.289,74.277,74.277,125560000.0
2008-03-04 07:04:00,74.231,74.269,74.231,74.269,117990000.0
2008-03-04 07:05:00,74.252,74.255,74.246,74.249,117550000.0
2008-03-04 07:06:00,74.275,74.276,74.27,74.273,106120000.0
2008-03-04 07:07:00,74.254,74.255,74.253,74.253,42330000.0
2008-03-04 07:08:00,74.245,74.26,74.245,74.26,29530000.0
2008-03-04 07:09:00,74.264,74.269,74.263,74.265,55650000.0
2008-03-04 07:11:00,74.276,74.281,74.253,74.273,74260000.0
2008-03-04 07:12:00,74.27,74.281,74.254,74.258,113530000.0
2008-03-04 07:13:00,74.249,74.281,74.249,74.281,98710000.0
2008-03-04 07:14:00,74.275,74.278,74.267,74.271,115330000.0
2008-03-04 07:15:00,74.278,74.278,74.255,74.273,69490000.0
2008-03-04 07:16:00,74.264,74.274,74.256,74.274,101320000.0
2008-03-04 07:17:00,74.254,74.267,74.254,74.266,86800000.0
2008-03-04 07:18:00,74.285,74.285,74.262,74.275,54080000.0
2008-03-04 07:20:00,74.25,74.262,74.243,74.243,70220000.0
2008-03-04 07:21:00,74.255,74.265,74.24,74.24,86380000.0
2008-03-04 07:24:00,74.269,74.269,74.244,74.264,115810000.0
2008-03-04 07:25:00,74.231,74.262,74.231,74.235,97390000.0
2008-03-04 07:26:00,74.246,74.271,74.246,74.271,89060000.0
2008-03-04 07:27:00,74.275,74.275,74.256,74.256,55760000.0
2008-03-04 07:28:00,74.264,74.279,74.26,74.265,62710000.0
2008-03-04 07:29:00,74.258,74.281,74.258,74.268,70030000.0
2008-03-04 07:30:00,74.285,74.285,74.261,74.276,100310000.0
2008-03-04 07:31:00,74.248,74.256,74.248,74.256,72340000.0
2008-03-04 07:33:00,74.304,74.304,74.275,74.285,68710000.0
2008-03-04 07:34:00,74.298,74.301,74.293,74.3,119620000.0
2008-03-04 07:35:00,74.292,74.298,74.29,74.297,80170000.0
2008-03-04 07:36:00,74.29,74.296,74.29,74.296,53830000.0
2008-03-04 07:37:00,74.277,74.289,74.267,74.268,54000000.0
2008-03-04 07:38:00,74.261,74.277,74.261,74.277,68020000.0
2008-03-04 07:39:00,74.278,74.279,74.274,74.275,85270000.0
2008-03-04 07:40:00,74.267,74.267,74.26,74.26,107690000.0
2008-03-04 07:41:00,74.27,74.294,74.266,74.284,99080000.0
2008-03-04 07:42:00,74.283,74.283,74.264,74.278,121670000.0
2008-03-04 07:43:00,74.248,74.25,74.246,74.246,87770000.0
2008-03-04 07:45:00,74.284,74.284,74.252,74.252,77100000.0
2008-03-04 07:46:00,74.272,74.278,74.251,74.278,77810000.0
2008-03-04 07:47:00,74.279,74.28,74.276,74.278,62170000.0
2008-03-04 07:48:00,74.29,74.29,74.267,74.285,68990000.0
2008-03-04 07:49:00,74.269,74.293,74.269,74.293,70380000.0
2008-03-04 07:50:00,74.274,74.278,74.258,74.278,104190000.0
2008-03-04 07:51:00,74.3,74.3,74.259,74.278,136530000.0
2008-03-04 07:52:00,74.286,74.291,74.26,74.26,125200000.0
2008-03-04 07:53:00,74.28,74.28,74.253,74.272,82110000.0
2008-03-04 07:54:00,74.28,74.28,74.254,74.259,87980000.0
2008-03-04 07:55:00,74.251,74.261,74.245,74.26,113890000.0
2008-03-04 07:56:00,74.257,74.267,74.257,74.267,125080000.0
2008-03-04 07:57:00,74.249,74.259,74.232,74.25,94770000.0
2008-03-04 07:58:00,74.242,74.259,74.24,74.24,68710000.0
2008-03-04 07:59:00,74.248,74.27,74.247,74.27,54310000.0
2008-03-04 08:00:00,74.274,74.276,74.268,74.275,94590000.0
2008-03-04 08:01:00,74.267,74.278,74.264,74.266,159990000.0
2008-03-04 08:03:00,74.264,74.272,74.252,74.252,110600000.0
2008-03-04 08:04:00,74.243,74.254,74.241,74.241,59130000.0
2008-03-04 08:05:00,74.25,74.267,74.247,74.249,93560000.0
2008-03-04 08:06:00,74.264,74.268,74.258,74.258,86730000.0
2008-03-04 08:07:00,74.264,74.264,74.245,74.253,94960000.0
2008-03-04 08:08:00,74.27,74.282,74.256,74.265,143740000.0
2008-03-04 08:09:00,74.278,74.279,74.264,74.264,130050000.0
2008-03-04 08:10:00,74.279,74.289,74.27,74.279,113210000.0
2008-03-04 08:11:00,74.304,74.304,74.279,74.28,120980000.0
2008-03-04 08:12:00,74.302,74.302,74.272,74.296,124290000.0
2008-03-04 08:13:00,74.282,74.283,74.278,74.28,64720000.0
2008-03-04 08:14:00,74.311,74.322,74.289,74.289,57720000.0
2008-03-04 08:15:00,74.322,74.322,74.308,74.308,90030000.0
2008-03-04 08:16:00,74.299,74.318,74.292,74.299,102680000.0
2008-03-04 08:17:00,74.288,74.303,74.288,74.303,70380000.0
2008-03-04 08:18:00,74.294,74.294,74.28,74.288,113910000.0
2008-03-04 08:21:00,74.304,74.304,74.286,74.302,85450000.0
2008-03-04 08:22:00,74.278,74.311,74.276,74.311,84520000.0
2008-03-04 08:24:00,74.307,74.307,74.282,74.289,87940000.0
2008-03-04 08:25:00,74.279,74.287,74.279,74.286,82800000.0
2008-03-04 08:26:00,74.278,74.283,74.27,74.283,104710000.0
2008-03-04 08:27:00,74.308,74.316,74.308,74.316,95590000.0
2008-03-04 08:28:00,74.31,74.318,74.31,74.311,77980000.0
2008-03-04 08:29:00,74.317,74.317,74.31,74.31,55040000.0
2008-03-04 08:30:00,74.323,74.323,74.303,74.304,56740000.0
2008-03-04 08:31:00,74.296,74.305,74.286,74.288,85170000.0
2008-03-04 08:32:00,74.285,74.304,74.285,74.304,62330000.0
2008-03-04 08:33:00,74.3,74.312,74.291,74.307,93290000.0
2008-03-04 08:34:00,74.303,74.323,74.303,74.307,99870000.0
2008-03-04 08:35:00,74.333,74.333,74.3,74.3,99220000.0
2008-03-04 08:36:00,74.315,74.321,74.306,74.307,57760000.0
2008-03-04 08:37:00,74.299,74.306,74.298,74.298,74760000.0
2008-03-04 08:38:00,74.312,74.319,74.296,74.307,82050000.0
2008-03-04 08:39:00,74.308,74.314,74.291,74.314,110070000.0
2008-03-04 08:41:00,74.315,74.33,74.315,74.323,82120000.0
2008-03-04 08:42:00,74.308,74.328,74.302,74.308,40470000.0
2008-03-04 08:43:00,74.303,74.331,74.303,74.331,88490000.0
2008-03-04 08:44:00,74.303,74.337,74.303,74.31,118100000.0
2008-03-04 08:45:00,74.325,74.325,74.309,74.31,107930000.0
2008-03-04 08:46:00,74.31,74.318,74.307,74.318,113480000.0
2008-03-04 08:47:00,74.33,74.361,74.327,74.334,131910000.0
2008-03-04 08:48:00,74.371,74.376,74.348,74.361,126800000.0
2008-03-04 08:49:00,74.373,74.38,74.345,74.345,75160000.0
2008-03-04 08:50:00,74.355,74.359,74.344,74.35,107110000.0
2008-03-04 08:51:00,74.365,74.367,74.338,74.338,72570000.0
2008-03-04 08:52:00,74.346,74.355,74.344,74.354,81320000.0
2008-03-04 08:53:00,74.348,74.363,74.341,74.356,86110000.0
2008-03-04 08:54:00,74.357,74.357,74.308,74.321,94430000.0
2008-03-04 08:55:00,74.334,74.342,74.304,74.333,58570000.0
2008-03-04 08:56:00,74.319,74.341,74.318,74.338,100480000.0
2008-03-04 08:57:00,74.346,74.362,74.322,74.322,80300000.0
2008-03-04 08:58:00,74.326,74.336,74.298,74.31,86690000.0
2008-03-04 08:59:00,74.299,74.302,74.28,74.281,86990000.0
2008-03-04 09:00:00,74.304,74.304,74.264,74.278,71920000.0
2008-03-04 09:01:00,74.271,74.293,74.271,74.281,94690000.0
2008-03-04 09:02:00,74.269,74.274,74.22,74.23,109880000.0
2008-03-04 09:03:00,74.249,74.259,74.224,74.239,78900000.0
2008-03-04 09:04:00,74.252,74.262,74.236,74.247,88730000.0
2008-03-04 09:05:00,74.239,74.254,74.239,74.252,77030000.0
2008-03-04 09:06:00,74.245,74.252,74.236,74.247,69820000.0
2008-03-04 09:07:00,74.24,74.263,74.235,74.246,62790000.0
2008-03-04 09:08:00,74.234,74.245,74.22,74.22,103580000.0
2008-03-04 09:09:00,74.25,74.25,74.221,74.227,95570000.0
2008-03-04 09:10:00,74.234,74.234,74.22,74.222,118700000.0
2008-03-04 09:11:00,74.232,74.232,74.208,74.217,81180000.0
2008-03-04 09:12:00,74.219,74.23,74.203,74.203,61660000.0
2008-03-04 09:13:00,74.19,74.199,74.182,74.195,66900000.0
2008-03-04 09:14:00,74.214,74.215,74.195,74.215,108890000.0
2008-03-04 09:15:00,74.225,74.225,74.203,74.223,141220000.0
2008-03-04 09:16:00,74.2,74.233,74.2,74.233,73530000.0
2008-03-04 09:17:00,74.22,74.235,74.213,74.213,101720000.0
2008-03-04 09:18:00,74.224,74.236,74.2,74.223,94510000.0
2008-03-04 09:19:00,74.236,74.246,74.221,74.246,125110000.0
2008-03-04 09:20:00,74.231,74.265,74.231,74.265,90920000.0
2008-03-04 09:21:00,74.262,74.276,74.255,74.276,60570000.0
2008-03-04 09:22:00,74.239,74.261,74.235,74.24,47950000.0
2008-03-04 09:23:00,74.23,74.243,74.223,74.229,50780000.0
2008-03-04 09:24:00,74.249,74.261,74.227,74.249,82310000.0
2008-03-04 09:25:00,74.216,74.229,74.186,74.202,71800000.0
2008-03-04 09:26:00,74.224,74.224,74.213,74.217,83210000.0
2008-03-04 09:27:00,74.226,74.242,74.206,74.242,88770000.0
2008-03-04 09:28:00,74.233,74.244,74.207,74.244,57460000.0
2008-03-04 09:29:00,74.207,74.226,74.198,74.209,58700000.0
2008-03-04 09:30:00,74.228,74.228,74.184,74.184,82700000.0
2008-03-04 09:31:00,74.176,74.204,74.176,74.204,77030000.0
2008-03-04 09:32:00,74.176,74.202,74.173,74.184,74000000.0
2008-03-04 09:33:00,74.191,74.201,74.166,74.177,95450000.0
2008-03-04 09:34:00,74.183,74.19,74.154,74.175,40440000.0
2008-03-04 09:35:00,74.156,74.157,74.15,74.157,50630000.0
2008-03-04 09:36:00,74.175,74.175,74.143,74.167,66960000.0
2008-03-04 09:37:00,74.167,74.167,74.083,74.087,80050000.0
2008-03-04 09:38:00,74.081,74.105,74.028,74.069,66630000.0
2008-03-04 09:39:00,74.033,74.074,74.021,74.074,38160000.0
2008-03-04 09:40:00,74.062,74.081,74.062,74.071,110540000.0
2008-03-04 09:41:00,74.078,74.091,74.068,74.072,116830000.0
2008-03-04 09:42:00,74.085,74.085,74.057,74.066,74740000.0
2008-03-04 09:43:00,74.078,74.092,74.071,74.084,65810000.0
2008-03-04 09:44:00,74.061,74.09,74.061,74.068,104460000.0
2008-03-04 09:45:00,74.087,74.107,74.075,74.075,104730000.0
2008-03-04 09:46:00,74.084,74.084,74.066,74.072,41780000.0
2008-03-04 09:47:00,74.078,74.091,74.062,74.062,40390000.0
2008-03-04 09:48:00,74.085,74.11,74.069,74.08,52620000.0
2008-03-04 09:49:00,74.085,74.102,74.08,74.095,13910000.0
2008-03-04 09:50:00,74.103,74.123,74.091,74.091,32870000.0
2008-03-04 09:51:00,74.116,74.116,74.084,74.091,56240000.0
2008-03-04 09:52:00,74.082,74.114,74.082,74.082,27770000.0
2008-03-04 09:53:00,74.072,74.085,74.07,74.07,82930000.0
2008-03-04 09:54:00,74.084,74.084,74.06,74.068,97780000.0
2008-03-04 09:55:00,74.08,74.094,74.073,74.094,45420000.0
2008-03-04 09:56:00,74.066,74.08,74.056,74.06,36610000.0
2008-03-04 09:57:00,74.077,74.082,74.044,74.073,58390000.0
2008-03-04 09:58:00,74.05,74.076,74.05,74.075,69020000.0
2008-03-04 09:59:00,74.096,74.096,74.071,74.094,108480000.0
2008-03-04 10:00:00,74.106,74.108,74.084,74.084,74810000.0
2008-03-04 10:01:00,74.092,74.109,74.076,74.08,139090000.0
2008-03-04 10:02:00,74.071,74.1,74.071,74.1,109880000.0
2008-03-04 10:03:00,74.103,74.103,74.07,74.079,45210000.0
2008-03-04 10:04:00,74.094,74.097,74.075,74.095,34020000.0
2008-03-04 10:05:00,74.091,74.115,74.091,74.115,41040000.0
2008-03-04 10:06:00,74.116,74.142,74.109,74.142,42050000.0
2008-03-04 10:07:00,74.13,74.142,74.116,74.135,34630000.0
2008-03-04 10:08:00,74.138,74.138,74.117,74.127,16300000.0
2008-03-04 10:09:00,74.128,74.136,74.122,74.136,42260000.0
2008-03-04 10:10:00,74.112,74.138,74.097,74.131,56040000.0
2008-03-04 10:11:00,74.144,74.144,74.093,74.093,48500000.0
2008-03-04 10:12:00,74.104,74.108,74.067,74.082,56290000.0
2008-03-04 10:13:00,74.066,74.066,74.051,74.057,52590000.0
2008-03-04 10:14:00,74.065,74.074,74.049,74.05,35590000.0
2008-03-04 10:15:00,74.072,74.072,74.036,74.045,77270000.0
2008-03-04 10:16:00,74.031,74.052,74.02,74.026,80850000.0
2008-03-04 10:17:00,74.018,74.05,74.018,74.037,45950000.0
2008-03-04 10:18:00,74.1,74.1,74.041,74.044,55000000.0
2008-03-04 10:19:00,74.049,74.07,74.041,74.041,28820000.0
2008-03-04 10:20:00,74.05,74.05,74.029,74.037,21920000.0
2008-03-04 10:21:00,74.081,74.081,74.013,74.056,73650000.0
2008-03-04 10:22:00,74.05,74.069,74.043,74.051,69000000.0
2008-03-04 10:23:00,74.076,74.076,74.046,74.074,38970000.0
2008-03-04 10:24:00,74.073,74.092,74.068,74.086,72600000.0
2008-03-04 10:25:00,74.089,74.11,74.084,74.101,111480000.0
2008-03-04 10:26:00,74.074,74.082,74.047,74.075,68670000.0
2008-03-04 10:27:00,74.07,74.092,74.047,74.092,45540000.0
2008-03-04 10:28:00,74.077,74.077,74.069,74.076,31250000.0
2008-03-04 10:29:00,74.071,74.091,74.065,74.078,57920000.0
2008-03-04 10:30:00,74.105,74.105,74.069,74.076,126900000.0
2008-03-04 10:31:00,74.066,74.115,74.066,74.115,63070000.0
2008-03-04 10:32:00,74.106,74.11,74.076,74.097,80910000.0
2008-03-04 10:33:00,74.083,74.132,74.083,74.132,46470000.0
2008-03-04 10:34:00,74.115,74.133,74.115,74.133,78660000.0
2008-03-04 10:35:00,74.126,74.141,74.106,74.141,96200000.0
2008-03-04 10:36:00,74.123,74.169,74.123,74.164,75040000.0
2008-03-04 10:37:00,74.136,74.178,74.136,74.168,60030000.0
2008-03-04 10:38:00,74.158,74.185,74.158,74.169,123270000.0
2008-03-04 10:39:00,74.192,74.227,74.177,74.224,123520000.0
2008-03-04 10:40:00,74.203,74.233,74.195,74.195,86090000.0
2008-03-04 10:41:00,74.204,74.204,74.163,74.202,84220000.0
2008-03-04 10:42:00,74.201,74.22,74.198,74.207,91260000.0
2008-03-04 10:43:00,74.212,74.221,74.189,74.221,63010000.0
2008-03-04 10:44:00,74.212,74.212,74.188,74.189,119710000.0
2008-03-04 10:45:00,74.208,74.21,74.192,74.192,81480000.0
2008-03-04 10:46:00,74.201,74.221,74.197,74.214,80220000.0
2008-03-04 10:47:00,74.211,74.223,74.211,74.216,72080000.0
2008-03-04 10:48:00,74.216,74.229,74.202,74.227,78780000.0
2008-03-04 10:49:00,74.196,74.24,74.196,74.238,80510000.0
2008-03-04 10:50:00,74.21,74.231,74.205,74.218,71350000.0
2008-03-04 10:51:00,74.217,74.225,74.186,74.212,86120000.0
2008-03-04 10:52:00,74.226,74.245,74.2,74.245,83800000.0
2008-03-04 10:53:00,74.209,74.243,74.209,74.243,89040000.0
2008-03-04 10:54:00,74.251,74.299,74.225,74.299,83500000.0
2008-03-04 10:55:00,74.265,74.292,74.265,74.284,122770000.0
2008-03-04 10:56:00,74.325,74.332,74.296,74.317,118890000.0
2008-03-04 10:57:00,74.331,74.331,74.299,74.308,98190000.0
2008-03-04 10:58:00,74.278,74.286,74.257,74.26,60180000.0
2008-03-04 10:59:00,74.268,74.289,74.247,74.27,104100000.0
2008-03-04 11:00:00,74.229,74.261,74.228,74.231,82330000.0
2008-03-04 11:01:00,74.227,74.271,74.227,74.271,58400000.0
2008-03-04 11:02:00,74.256,74.256,74.252,74.252,19730000.0
2008-03-04 11:03:00,74.276,74.277,74.245,74.277,76200000.0
2008-03-04 11:04:00,74.243,74.286,74.241,74.258,45700000.0
2008-03-04 11:05:00,74.239,74.261,74.225,74.233,110720000.0
2008-03-04 11:06:00,74.241,74.241,74.189,74.189,132210000.0
2008-03-04 11:07:00,74.203,74.236,74.191,74.236,68570000.0
2008-03-04 11:08:00,74.231,74.231,74.205,74.215,53260000.0
2008-03-04 11:09:00,74.23,74.239,74.208,74.208,72990000.0
2008-03-04 11:10:00,74.244,74.248,74.239,74.24,112320000.0
2008-03-04 11:11:00,74.215,74.215,74.204,74.214,43510000.0
2008-03-04 11:12:00,74.211,74.211,74.184,74.184,52070000.0
2008-03-04 11:13:00,74.187,74.203,74.172,74.172,50640000.0
2008-03-04 11:14:00,74.199,74.215,74.185,74.215,69900000.0
2008-03-04 11:15:00,74.222,74.222,74.166,74.183,77940000.0
2008-03-04 11:16:00,74.183,74.183,74.166,74.171,52530000.0
2008-03-04 11:17:00,74.158,74.171,74.151,74.151,60730000.0
2008-03-04 11:18:00,74.218,74.218,74.145,74.145,60610000.0
2008-03-04 11:19:00,74.174,74.174,74.139,74.139,64310000.0
2008-03-04 11:20:00,74.149,74.169,74.138,74.147,37560000.0
2008-03-04 11:21:00,74.158,74.159,74.136,74.159,44630000.0
2008-03-04 11:22:00,74.15,74.173,74.145,74.158,106770000.0
2008-03-04 11:23:00,74.168,74.183,74.164,74.164,134660000.0
2008-03-04 11:24:00,74.186,74.186,74.165,74.186,97820000.0
2008-03-04 11:25:00,74.179,74.179,74.177,74.178,72420000.0
2008-03-04 11:26:00,74.149,74.15,74.147,74.149,68090000.0
2008-03-04 11:27:00,74.177,74.203,74.162,74.203,30920000.0
2008-03-04 11:28:00,74.17,74.183,74.161,74.183,54020000.0
2008-03-04 11:29:00,74.161,74.184,74.161,74.176,73000000.0
2008-03-04 11:30:00,74.194,74.194,74.15,74.15,123210000.0
2008-03-04 11:31:00,74.155,74.157,74.149,74.155,43100000.0
2008-03-04 11:32:00,74.185,74.185,74.154,74.171,32740000.0
2008-03-04 11:33:00,74.185,74.185,74.142,74.142,31870000.0
2008-03-04 11:34:00,74.148,74.149,74.147,74.147,24730000.0
2008-03-04 11:35:00,74.159,74.179,74.146,74.158,74170000.0
2008-03-04 11:36:00,74.172,74.172,74.131,74.132,63250000.0
2008-03-04 11:37:00,74.137,74.14,74.104,74.111,134440000.0
2008-03-04 11:38:00,74.135,74.143,74.105,74.143,93490000.0
2008-03-04 11:39:00,74.146,74.167,74.126,74.149,91150000.0
2008-03-04 11:40:00,74.162,74.197,74.162,74.162,122130000.0
2008-03-04 11:41:00,74.172,74.184,74.164,74.164,104660000.0
2008-03-04 11:42:00,74.183,74.183,74.151,74.151,97290000.0
2008-03-04 11:43:00,74.16,74.191,74.157,74.163,41800000.0
2008-03-04 11:44:00,74.183,74.197,74.154,74.166,36010000.0
2008-03-04 11:45:00,74.209,74.209,74.164,74.164,28560000.0
2008-03-04 11:46:00,74.173,74.173,74.145,74.145,52680000.0
2008-03-04 11:47:00,74.143,74.154,74.111,74.143,23450000.0
2008-03-04 11:48:00,74.119,74.138,74.097,74.115,39710000.0
2008-03-04 11:49:00,74.133,74.16,74.129,74.133,49330000.0
2008-03-04 11:50:00,74.15,74.177,74.147,74.165,115560000.0
2008-03-04 11:51:00,74.19,74.19,74.154,74.154,82650000.0
2008-03-04 11:52:00,74.145,74.174,74.145,74.148,70810000.0
2008-03-04 11:53:00,74.136,74.14,74.135,74.138,86940000.0
2008-03-04 11:54:00,74.153,74.159,74.115,74.117,136220000.0
2008-03-04 11:55:00,74.113,74.143,74.113,74.116,102930000.0
2008-03-04 11:56:00,74.112,74.161,74.112,74.161,156600000.0
2008-03-04 11:57:00,74.171,74.171,74.141,74.147,119600000.0
2008-03-04 11:58:00,74.157,74.188,74.157,74.178,87080000.0
2008-03-04 11:59:00,74.193,74.193,74.165,74.171,77010000.0
2008-03-04 12:00:00,74.205,74.205,74.184,74.19,94980000.0
2008-03-04 12:01:00,74.218,74.23,74.199,74.204,69320000.0
2008-03-04 12:02:00,74.215,74.261,74.215,74.246,79160000.0
2008-03-04 12:03:00,74.248,74.265,74.229,74.233,76180000.0
2008-03-04 12:04:00,74.237,74.258,74.224,74.234,33010000.0
2008-03-04 12:05:00,74.241,74.26,74.226,74.252,81800000.0
2008-03-04 12:06:00,74.245,74.251,74.217,74.231,79190000.0
2008-03-04 12:07:00,74.253,74.265,74.223,74.265,128440000.0
2008-03-04 12:08:00,74.243,74.251,74.224,74.233,90760000.0
2008-03-04 12:09:00,74.245,74.253,74.232,74.245,85990000.0
2008-03-04 12:10:00,74.215,74.223,74.179,74.204,75990000.0
2008-03-04 12:11:00,74.189,74.236,74.189,74.232,92720000.0
2008-03-04 12:12:00,74.241,74.241,74.195,74.237,47170000.0
2008-03-04 12:13:00,74.188,74.212,74.173,74.202,52900000.0
2008-03-04 12:14:00,74.17,74.177,74.17,74.177,90570000.0
2008-03-04 12:15:00,74.197,74.198,74.19,74.19,67850000.0
2008-03-04 12:17:00,74.176,74.2,74.176,74.18,87970000.0
2008-03-04 12:18:00,74.192,74.192,74.171,74.171,55800000.0
2008-03-04 12:19:00,74.197,74.206,74.191,74.206,74310000.0
2008-03-04 12:20:00,74.172,74.177,74.172,74.176,59150000.0
2008-03-04 12:21:00,74.2,74.212,74.2,74.209,48380000.0
2008-03-04 12:22:00,74.174,74.187,74.166,74.171,101300000.0
2008-03-04 12:23:00,74.188,74.202,74.174,74.198,96370000.0
2008-03-04 12:24:00,74.187,74.187,74.153,74.153,80150000.0
2008-03-04 12:25:00,74.156,74.178,74.136,74.152,71410000.0
2008-03-04 12:26:00,74.169,74.202,74.169,74.172,66650000.0
2008-03-04 12:27:00,74.194,74.201,74.163,74.163,74510000.0
2008-03-04 12:28:00,74.175,74.175,74.151,74.151,69870000.0
2008-03-04 12:29:00,74.154,74.154,74.132,74.132,27320000.0
2008-03-04 12:30:00,74.16,74.16,74.121,74.137,48640000.0
2008-03-04 12:31:00,74.131,74.16,74.125,74.133,38600000.0
2008-03-04 12:32:00,74.157,74.173,74.147,74.173,68200000.0
2008-03-04 12:33:00,74.162,74.162,74.142,74.142,82770000.0
2008-03-04 12:34:00,74.164,74.171,74.137,74.141,99030000.0
2008-03-04 12:35:00,74.162,74.162,74.115,74.121,52630000.0
2008-03-04 12:36:00,74.135,74.135,74.114,74.114,115730000.0
2008-03-04 12:37:00,74.117,74.117,74.111,74.116,100920000.0
2008-03-04 12:38:00,74.111,74.136,74.111,74.136,94220000.0
2008-03-04 12:39:00,74.137,74.139,74.113,74.133,123590000.0
2008-03-04 12:40:00,74.139,74.139,74.08,74.103,116400000.0
2008-03-04 12:41:00,74.073,74.099,74.065,74.084,63290000.0
2008-03-04 12:42:00,74.097,74.106,74.065,74.065,105560000.0
2008-03-04 12:43:00,74.072,74.091,74.072,74.078,130560000.0
2008-03-04 12:44:00,74.108,74.135,74.098,74.135,82730000.0
2008-03-04 12:45:00,74.121,74.121,74.08,74.081,53420000.0
2008-03-04 12:46:00,74.084,74.084,74.056,74.065,102010000.0
2008-03-04 12:47:00,74.075,74.076,74.029,74.034,129360000.0
2008-03-04 12:48:00,74.054,74.054,74.026,74.053,123630000.0
2008-03-04 12:49:00,74.037,74.057,74.035,74.04,15630000.0
2008-03-04 12:50:00,74.048,74.066,74.024,74.024,95380000.0
2008-03-04 12:51:00,74.045,74.05,74.01,74.05,80490000.0
2008-03-04 12:52:00,74.046,74.049,74.026,74.045,57170000.0
2008-03-04 12:53:00,74.032,74.051,74.032,74.039,19210000.0
2008-03-04 12:54:00,74.068,74.081,74.043,74.077,70600000.0
2008-03-04 12:55:00,74.086,74.109,74.057,74.078,48070000.0
2008-03-04 12:56:00,74.055,74.055,74.043,74.048,99650000.0
2008-03-04 12:57:00,74.064,74.072,74.039,74.039,125990000.0
2008-03-04 12:58:00,74.047,74.052,73.995,74.023,62880000.0
2008-03-04 12:59:00,73.993,74.037,73.993,74.017,52640000.0
2008-03-04 13:00:00,74.056,74.068,74.04,74.063,66810000.0
2008-03-04 13:01:00,74.052,74.08,74.025,74.08,102910000.0
2008-03-04 13:02:00,74.068,74.087,74.056,74.071,41180000.0
2008-03-04 13:03:00,74.089,74.111,74.079,74.105,52040000.0
2008-03-04 13:04:00,74.086,74.092,74.075,74.075,56440000.0
2008-03-04 13:05:00,74.085,74.085,74.054,74.07,65160000.0
2008-03-04 13:06:00,74.089,74.092,74.062,74.062,78950000.0
2008-03-04 13:07:00,74.072,74.087,74.064,74.071,53710000.0
2008-03-04 13:08:00,74.088,74.092,74.069,74.069,55520000.0
2008-03-04 13:09:00,74.097,74.098,74.09,74.091,59310000.0
2008-03-04 13:10:00,74.096,74.1,74.077,74.091,56590000.0
2008-03-04 13:11:00,74.106,74.107,74.083,74.099,39320000.0
2008-03-04 13:12:00,74.117,74.13,74.091,74.13,46190000.0
2008-03-04 13:13:00,74.123,74.132,74.102,74.102,108170000.0
2008-03-04 13:14:00,74.106,74.124,74.094,74.124,139770000.0
2008-03-04 13:15:00,74.116,74.125,74.095,74.125,94570000.0
2008-03-04 13:16:00,74.106,74.108,74.086,74.098,73490000.0
2008-03-04 13:17:00,74.107,74.107,74.08,74.08,66810000.0
2008-03-04 13:18:00,74.107,74.124,74.097,74.124,29440000.0
2008-03-04 13:19:00,74.099,74.113,74.093,74.093,53020000.0
2008-03-04 13:20:00,74.102,74.102,74.065,74.094,71460000.0
2008-03-04 13:21:00,74.097,74.114,74.086,74.114,133380000.0
2008-03-04 13:22:00,74.107,74.109,74.105,74.107,43370000.0
2008-03-04 13:23:00,74.085,74.11,74.085,74.092,33750000.0
2008-03-04 13:24:00,74.115,74.115,74.076,74.114,34100000.0
2008-03-04 13:25:00,74.078,74.107,74.07,74.083,24100000.0
2008-03-04 13:26:00,74.072,74.114,74.072,74.103,67570000.0
2008-03-04 13:27:00,74.123,74.123,74.07,74.082,66060000.0
2008-03-04 13:28:00,74.069,74.085,74.054,74.067,120550000.0
2008-03-04 13:29:00,74.054,74.063,74.022,74.023,97210000.0
2008-03-04 13:30:00,74.051,74.051,74.018,74.03,91110000.0
2008-03-04 13:31:00,74.022,74.048,74.017,74.045,114470000.0
2008-03-04 13:32:00,74.011,74.032,74.007,74.01,94200000.0
2008-03-04 13:33:00,74.025,74.041,74.012,74.025,93330000.0
2008-03-04 13:34:00,74.015,74.023,73.999,73.999,39760000.0
2008-03-04 13:35:00,74.013,74.047,74.013,74.031,41530000.0
2008-03-04 13:36:00,74.03,74.03,73.991,74.008,25590000.0
2008-03-04 13:37:00,73.973,74.037,73.973,74.025,50820000.0
2008-03-04 13:38:00,74.024,74.051,74.017,74.034,22780000.0
2008-03-04 13:39:00,74.066,74.072,74.027,74.072,44870000.0
2008-03-04 13:40:00,74.069,74.082,74.048,74.06,42870000.0
2008-03-04 13:41:00,74.05,74.072,74.047,74.072,101630000.0
2008-03-04 13:42:00,74.095,74.095,74.067,74.072,78190000.0
2008-03-04 13:43:00,74.059,74.077,74.049,74.052,65890000.0
2008-03-04 13:44:00,74.035,74.046,74.033,74.045,82290000.0
2008-03-04 13:45:00,74.074,74.074,74.034,74.042,133980000.0
2008-03-04 13:46:00,74.05,74.07,74.05,74.064,102670000.0
2008-03-04 13:47:00,74.052,74.072,74.045,74.049,144740000.0
2008-03-04 13:48:00,74.058,74.069,74.006,74.006,107460000.0
2008-03-04 13:49:00,73.99,74.03,73.985,74.03,84270000.0
2008-03-04 13:50:00,74.014,74.05,74.014,74.023,72470000.0
2008-03-04 13:51:00,74.046,74.046,73.997,74.003,89000000.0
2008-03-04 13:52:00,73.994,74.016,73.994,74.001,71390000.0
2008-03-04 13:53:00,74.029,74.049,74.008,74.028,77020000.0
2008-03-04 13:54:00,74.045,74.052,74.027,74.045,80900000.0
2008-03-04 13:55:00,74.061,74.079,74.058,74.078,29380000.0
2008-03-04 13:56:00,74.063,74.082,74.052,74.052,75160000.0
2008-03-04 13:57:00,74.08,74.08,74.035,74.035,75500000.0
2008-03-04 13:58:00,74.048,74.053,74.039,74.039,127350000.0
2008-03-04 13:59:00,74.032,74.063,74.032,74.063,93360000.0
2008-03-04 14:00:00,74.054,74.061,74.034,74.061,85660000.0
2008-03-04 14:01:00,74.078,74.092,74.064,74.085,78640000.0
2008-03-04 14:02:00,74.07,74.108,74.07,74.097,92330000.0
2008-03-04 14:03:00,74.115,74.115,74.078,74.08,53480000.0
2008-03-04 14:04:00,74.095,74.102,74.077,74.102,51980000.0
2008-03-04 14:05:00,74.096,74.1,74.074,74.088,84560000.0
2008-03-04 14:06:00,74.094,74.094,74.039,74.067,66540000.0
2008-03-04 14:07:00,74.05,74.068,74.035,74.064,70400000.0
2008-03-04 14:08:00,74.052,74.077,74.047,74.06,86350000.0
2008-03-04 14:09:00,74.057,74.057,74.019,74.028,50590000.0
2008-03-04 14:10:00,74.019,74.041,74.003,74.028,75840000.0
2008-03-04 14:11:00,74.039,74.064,74.026,74.064,63050000.0
2008-03-04 14:12:00,74.063,74.065,74.023,74.03,46030000.0
2008-03-04 14:13:00,74.041,74.059,74.032,74.032,101060000.0
2008-03-04 14:14:00,74.035,74.049,74.014,74.039,99310000.0
2008-03-04 14:15:00,74.046,74.054,74.019,74.054,81500000.0
2008-03-04 14:16:00,74.037,74.069,74.033,74.067,68770000.0
2008-03-04 14:17:00,74.055,74.072,74.055,74.058,64720000.0
2008-03-04 14:18:00,74.078,74.095,74.067,74.095,71620000.0
2008-03-04 14:19:00,74.08,74.114,74.072,74.083,71120000.0
2008-03-04 14:20:00,74.073,74.097,74.073,74.087,27990000.0
2008-03-04 14:21:00,74.108,74.121,74.09,74.114,54020000.0
2008-03-04 14:22:00,74.088,74.107,74.083,74.099,39480000.0
2008-03-04 14:23:00,74.074,74.111,74.074,74.111,69380000.0
2008-03-04 14:24:00,74.124,74.13,74.095,74.095,86360000.0
2008-03-04 14:25:00,74.128,74.142,74.116,74.136,100750000.0
2008-03-04 14:26:00,74.126,74.164,74.114,74.164,61350000.0
2008-03-04 14:27:00,74.157,74.157,74.114,74.138,124630000.0
2008-03-04 14:28:00,74.126,74.137,74.105,74.119,102950000.0
2008-03-04 14:29:00,74.111,74.132,74.095,74.102,91860000.0
2008-03-04 14:30:00,74.124,74.131,74.104,74.124,123020000.0
2008-03-04 14:31:00,74.088,74.147,74.088,74.147,124430000.0
2008-03-04 14:32:00,74.144,74.171,74.135,74.171,62850000.0
2008-03-04 14:33:00,74.177,74.177,74.147,74.172,106400000.0
2008-03-04 14:34:00,74.183,74.189,74.154,74.154,126240000.0
2008-03-04 14:35:00,74.158,74.163,74.145,74.145,87900000.0
2008-03-04 14:36:00,74.157,74.162,74.129,74.134,50620000.0
2008-03-04 14:37:00,74.145,74.152,74.115,74.152,113120000.0
2008-03-04 14:38:00,74.166,74.166,74.137,74.166,127630000.0
2008-03-04 14:39:00,74.098,74.173,74.098,74.173,117350000.0
2008-03-04 14:40:00,74.18,74.18,74.168,74.17,11270000.0
2008-03-04 14:41:00,74.154,74.176,74.12,74.134,44500000.0
2008-03-04 14:42:00,74.148,74.163,74.132,74.132,48160000.0
2008-03-04 14:43:00,74.15,74.157,74.149,74.149,34130000.0
2008-03-04 14:44:00,74.155,74.16,74.144,74.144,93230000.0
2008-03-04 14:45:00,74.153,74.177,74.136,74.163,78010000.0
2008-03-04 14:46:00,74.151,74.195,74.151,74.195,44670000.0
2008-03-04 14:47:00,74.17,74.19,74.17,74.187,41980000.0
2008-03-04 14:48:00,74.19,74.19,74.154,74.154,29120000.0
2008-03-04 14:49:00,74.158,74.177,74.155,74.174,21970000.0
2008-03-04 14:50:00,74.166,74.17,74.142,74.149,69640000.0
2008-03-04 14:51:00,74.163,74.163,74.143,74.151,62650000.0
2008-03-04 14:52:00,74.172,74.172,74.157,74.159,35900000.0
2008-03-04 14:53:00,74.151,74.185,74.151,74.152,67120000.0
2008-03-04 14:54:00,74.174,74.174,74.155,74.174,109600000.0
2008-03-04 14:55:00,74.164,74.202,74.164,74.19,66680000.0
2008-03-04 14:56:00,74.18,74.201,74.171,74.189,41040000.0
2008-03-04 14:57:00,74.205,74.205,74.182,74.202,29730000.0
2008-03-04 14:58:00,74.195,74.2,74.167,74.172,50130000.0
2008-03-04 14:59:00,74.18,74.206,74.18,74.206,127580000.0
2008-03-04 15:00:00,74.204,74.204,74.157,74.157,62640000.0
2008-03-04 15:01:00,74.143,74.165,74.139,74.139,78800000.0
2008-03-04 15:02:00,74.125,74.136,74.116,74.121,42200000.0
2008-03-04 15:03:00,74.146,74.156,74.12,74.144,79140000.0
2008-03-04 15:04:00,74.131,74.136,74.1,74.108,85070000.0
2008-03-04 15:05:00,74.133,74.161,74.106,74.161,79800000.0
2008-03-04 15:06:00,74.138,74.146,74.131,74.131,56800000.0
2008-03-04 15:07:00,74.142,74.164,74.142,74.164,114340000.0
2008-03-04 15:08:00,74.147,74.164,74.143,74.164,120830000.0
2008-03-04 15:09:00,74.168,74.185,74.156,74.185,98200000.0
2008-03-04 15:10:00,74.206,74.211,74.175,74.194,82620000.0
2008-03-04 15:11:00,74.188,74.219,74.188,74.199,92620000.0
2008-03-04 15:12:00,74.212,74.212,74.177,74.188,60290000.0
2008-03-04 15:13:00,74.161,74.184,74.161,74.184,110290000.0
2008-03-04 15:14:00,74.171,74.204,74.171,74.18,72750000.0
2008-03-04 15:15:00,74.215,74.215,74.188,74.194,87490000.0
2008-03-04 15:16:00,74.18,74.186,74.17,74.17,71650000.0
2008-03-04 15:17:00,74.181,74.21,74.175,74.199,77970000.0
2008-03-04 15:18:00,74.224,74.231,74.196,74.217,76700000.0
2008-03-04 15:19:00,74.208,74.209,74.207,74.208,76600000.0
2008-03-04 15:20:00,74.184,74.2,74.167,74.18,83680000.0
2008-03-04 15:21:00,74.188,74.227,74.165,74.196,87430000.0
2008-03-04 15:22:00,74.196,74.232,74.196,74.226,80480000.0
2008-03-04 15:23:00,74.234,74.234,74.189,74.208,73490000.0
2008-03-04 15:24:00,74.207,74.213,74.185,74.213,122680000.0
2008-03-04 15:25:00,74.206,74.206,74.184,74.191,113490000.0
2008-03-04 15:26:00,74.181,74.196,74.181,74.188,102010000.0
2008-03-04 15:27:00,74.214,74.214,74.2,74.213,60610000.0
2008-03-04 15:28:00,74.188,74.197,74.188,74.197,102680000.0
2008-03-04 15:29:00,74.209,74.224,74.194,74.199,80810000.0
2008-03-04 15:30:00,74.224,74.232,74.195,74.218,63820000.0
2008-03-04 15:31:00,74.215,74.255,74.213,74.241,21430000.0
2008-03-04 15:32:00,74.271,74.271,74.248,74.25,75300000.0
2008-03-04 15:33:00,74.26,74.26,74.193,74.196,44820000.0
2008-03-04 15:34:00,74.198,74.242,74.189,74.226,99230000.0
2008-03-04 15:35:00,74.242,74.256,74.225,74.231,128070000.0
2008-03-04 15:36:00,74.243,74.243,74.212,74.224,62510000.0
2008-03-04 15:37:00,74.215,74.226,74.215,74.217,52310000.0
2008-03-04 15:38:00,74.226,74.24,74.21,74.217,67910000.0
2008-03-04 15:39:00,74.248,74.248,74.219,74.221,109680000.0
2008-03-04 15:40:00,74.208,74.231,74.192,74.192,46340000.0
2008-03-04 15:41:00,74.214,74.214,74.187,74.198,51910000.0
2008-03-04 15:42:00,74.199,74.214,74.185,74.202,55450000.0
2008-03-04 15:43:00,74.19,74.212,74.186,74.192,71290000.0
2008-03-04 15:44:00,74.2,74.22,74.194,74.215,77730000.0
2008-03-04 15:45:00,74.218,74.227,74.218,74.227,49680000.0
2008-03-04 15:46:00,74.205,74.222,74.196,74.222,61390000.0
2008-03-04 15:47:00,74.211,74.231,74.206,74.211,59930000.0
2008-03-04 15:48:00,74.237,74.239,74.223,74.224,64970000.0
2008-03-04 15:49:00,74.252,74.261,74.231,74.261,39740000.0
2008-03-04 15:50:00,74.23,74.25,74.221,74.24,41170000.0
2008-03-04 15:51:00,74.238,74.277,74.223,74.273,102050000.0
2008-03-04 15:52:00,74.269,74.289,74.244,74.274,125060000.0
2008-03-04 15:53:00,74.256,74.258,74.249,74.258,99670000.0
2008-03-04 15:54:00,74.274,74.274,74.239,74.273,75480000.0
2008-03-04 15:55:00,74.264,74.273,74.236,74.273,68150000.0
2008-03-04 15:56:00,74.239,74.258,74.239,74.241,27200000.0
2008-03-04 15:57:00,74.162,74.264,74.162,74.253,50790000.0
2008-03-04 15:58:00,74.243,74.268,74.235,74.265,70140000.0
2008-03-04 15:59:00,74.241,74.263,74.232,74.256,124860000.0
2008-03-04 16:00:00,74.281,74.281,74.237,74.237,42930000.0
2008-03-04 16:01:00,74.22,74.252,74.209,74.252,38910000.0
2008-03-04 16:02:00,74.244,74.244,74.201,74.201,40080000.0
2008-03-04 16:03:00,74.124,74.199,74.124,74.199,25620000.0
2008-03-04 16:04:00,74.197,74.198,74.177,74.188,77110000.0
2008-03-04 16:05:00,74.175,74.191,74.143,74.143,62370000.0
2008-03-04 16:06:00,74.162,74.162,74.137,74.138,120940000.0
2008-03-04 16:07:00,74.132,74.174,74.132,74.139,95390000.0
2008-03-04 16:08:00,74.156,74.17,74.135,74.143,91140000.0
2008-03-04 16:09:00,74.165,74.168,74.146,74.159,109280000.0
2008-03-04 16:10:00,74.173,74.199,74.166,74.166,87050000.0
2008-03-04 16:11:00,74.166,74.171,74.147,74.151,95750000.0
2008-03-04 16:12:00,74.157,74.176,74.15,74.172,36110000.0
2008-03-04 16:13:00,74.166,74.171,74.142,74.15,37500000.0
2008-03-04 16:14:00,74.139,74.148,74.139,74.142,22220000.0
2008-03-04 16:15:00,74.164,74.17,74.148,74.153,52760000.0
2008-03-04 16:16:00,74.174,74.174,74.138,74.165,21090000.0
2008-03-04 16:17:00,74.137,74.163,74.136,74.146,45390000.0
2008-03-04 16:18:00,74.169,74.185,74.155,74.185,47580000.0
2008-03-04 16:19:00,74.153,74.188,74.153,74.188,96620000.0
2008-03-04 16:20:00,74.172,74.199,74.172,74.198,79120000.0
2008-03-04 16:21:00,74.196,74.198,74.167,74.179,66610000.0
2008-03-04 16:22:00,74.203,74.203,74.171,74.171,90300000.0
2008-03-04 16:23:00,74.193,74.193,74.154,74.158,122210000.0
2008-03-04 16:24:00,74.174,74.177,74.143,74.163,95370000.0
2008-03-04 16:25:00,74.192,74.206,74.182,74.206,152100000.0
2008-03-04 16:26:00,74.198,74.198,74.165,74.184,117050000.0
2008-03-04 16:27:00,74.189,74.189,74.145,74.15,85280000.0
2008-03-04 16:28:00,74.14,74.163,74.134,74.157,75710000.0
2008-03-04 16:29:00,74.164,74.164,74.138,74.141,93850000.0
2008-03-04 16:30:00,74.166,74.173,74.141,74.167,74850000.0
2008-03-04 16:31:00,74.166,74.199,74.166,74.179,74400000.0
2008-03-04 16:32:00,74.173,74.209,74.173,74.206,73110000.0
2008-03-04 16:33:00,74.183,74.19,74.156,74.156,30280000.0
2008-03-04 16:34:00,74.161,74.161,74.115,74.115,77040000.0
2008-03-04 16:35:00,74.12,74.141,74.111,74.12,73800000.0
2008-03-04 16:36:00,74.134,74.134,74.081,74.09,125490000.0
2008-03-04 16:37:00,74.106,74.111,74.083,74.092,92730000.0
2008-03-04 16:38:00,74.082,74.103,74.078,74.103,83800000.0
2008-03-04 16:39:00,74.084,74.102,74.077,74.097,79100000.0
2008-03-04 16:40:00,74.087,74.131,74.087,74.131,96100000.0
2008-03-04 16:41:00,74.101,74.135,74.098,74.111,48540000.0
2008-03-04 16:42:00,74.136,74.15,74.117,74.129,50070000.0
2008-03-04 16:43:00,74.138,74.156,74.114,74.121,87450000.0
2008-03-04 16:44:00,74.111,74.139,74.104,74.114,69850000.0
2008-03-04 16:45:00,74.105,74.139,74.105,74.124,68470000.0
2008-03-04 16:46:00,74.12,74.143,74.102,74.143,79270000.0
2008-03-04 16:47:00,74.111,74.131,74.095,74.131,54400000.0
2008-03-04 16:48:00,74.136,74.144,74.114,74.144,72990000.0
2008-03-04 16:49:00,74.122,74.158,74.119,74.131,65840000.0
2008-03-04 16:50:00,74.121,74.156,74.113,74.115,48540000.0
2008-03-04 16:51:00,74.137,74.14,74.109,74.127,102820000.0
2008-03-04 16:52:00,74.164,74.167,74.116,74.13,96550000.0
2008-03-04 16:53:00,74.148,74.195,74.136,74.172,86860000.0
2008-03-04 16:54:00,74.084,74.191,74.084,74.149,75400000.0
2008-03-04 16:55:00,74.164,74.198,74.157,74.178,63000000.0
2008-03-04 16:56:00,74.188,74.221,74.176,74.176,69390000.0
2008-03-04 16:57:00,74.196,74.229,74.171,74.171,67940000.0
2008-03-04 16:58:00,74.184,74.211,74.175,74.211,31270000.0
2008-03-04 16:59:00,74.202,74.241,74.202,74.218,43850000.0
2008-03-04 17:00:00,74.213,74.241,74.207,74.214,36490000.0
2008-03-04 17:01:00,74.238,74.267,74.21,74.233,65290000.0
2008-03-04 17:02:00,74.228,74.254,74.206,74.222,89320000.0
2008-03-04 17:03:00,74.214,74.214,74.175,74.187,95220000.0
2008-03-04 17:04:00,74.199,74.232,74.179,74.184,60760000.0
2008-03-04 17:05:00,74.188,74.207,74.173,74.173,108610000.0
2008-03-04 17:06:00,74.194,74.194,74.173,74.173,108530000.0
2008-03-04 17:07:00,74.173,74.177,74.135,74.177,88990000.0
2008-03-04 17:08:00,74.174,74.183,74.146,74.146,119890000.0
2008-03-04 17:09:00,74.163,74.168,74.13,74.149,117150000.0
2008-03-04 17:10:00,74.172,74.201,74.159,74.165,67530000.0
2008-03-04 17:11:00,74.157,74.232,74.157,74.19,98040000.0
2008-03-04 17:12:00,74.215,74.229,74.196,74.211,121230000.0
2008-03-04 17:13:00,74.202,74.246,74.196,74.246,92910000.0
2008-03-04 17:14:00,74.238,74.248,74.205,74.234,47350000.0
2008-03-04 17:15:00,74.24,74.24,74.212,74.212,106100000.0
2008-03-04 17:16:00,74.218,74.227,74.211,74.227,128410000.0
2008-03-04 17:17:00,74.215,74.231,74.188,74.231,115790000.0
2008-03-04 17:18:00,74.187,74.23,74.183,74.221,12400000.0
2008-03-04 17:19:00,74.221,74.222,74.187,74.222,76390000.0
2008-03-04 17:20:00,74.194,74.227,74.194,74.197,122340000.0
2008-03-04 17:21:00,74.239,74.239,74.19,74.203,35470000.0
2008-03-04 17:22:00,74.216,74.235,74.185,74.185,31560000.0
2008-03-04 17:23:00,74.216,74.225,74.177,74.204,35820000.0
2008-03-04 17:24:00,74.206,74.228,74.197,74.209,28040000.0
2008-03-04 17:25:00,74.2,74.229,74.186,74.217,73570000.0
2008-03-04 17:26:00,74.182,74.212,74.182,74.212,66370000.0
2008-03-04 17:27:00,74.208,74.211,74.185,74.204,120980000.0
2008-03-04 17:28:00,74.168,74.185,74.165,74.185,96160000.0
2008-03-04 17:29:00,74.172,74.176,74.146,74.151,84580000.0
2008-03-04 17:30:00,74.163,74.172,74.141,74.172,116820000.0
2008-03-04 17:31:00,74.153,74.183,74.15,74.162,87130000.0
2008-03-04 17:32:00,74.149,74.156,74.143,74.149,89290000.0
2008-03-04 17:33:00,74.16,74.16,74.128,74.129,41410000.0
2008-03-04 17:34:00,74.159,74.16,74.126,74.16,38470000.0
2008-03-04 17:35:00,74.14,74.166,74.135,74.164,25250000.0
2008-03-04 17:36:00,74.164,74.168,74.117,74.117,49510000.0
2008-03-04 17:37:00,74.135,74.141,74.11,74.125,21080000.0
2008-03-04 17:38:00,74.09,74.133,74.09,74.133,46220000.0
2008-03-04 17:39:00,74.118,74.13,74.087,74.113,48500000.0
2008-03-04 17:40:00,74.097,74.113,74.085,74.089,106020000.0
2008-03-04 17:41:00,74.104,74.144,74.104,74.144,82050000.0
2008-03-04 17:42:00,74.139,74.139,74.083,74.083,63440000.0
2008-03-04 17:43:00,74.088,74.121,74.088,74.115,83070000.0
2008-03-04 17:44:00,74.088,74.107,74.075,74.087,132750000.0
2008-03-04 17:45:00,74.107,74.107,74.068,74.07,94070000.0
2008-03-04 17:46:00,74.059,74.091,74.059,74.07,151360000.0
2008-03-04 17:47:00,74.063,74.107,74.063,74.074,122130000.0
2008-03-04 17:48:00,74.095,74.11,74.068,74.11,75680000.0
2008-03-04 17:49:00,74.103,74.109,74.057,74.057,77290000.0
2008-03-04 17:50:00,74.04,74.053,74.032,74.032,88690000.0
2008-03-04 17:51:00,74.057,74.07,74.038,74.043,71960000.0
2008-03-04 17:52:00,74.037,74.07,74.037,74.041,75490000.0
2008-03-04 17:53:00,74.05,74.072,74.037,74.056,66020000.0
2008-03-04 17:54:00,73.95,74.079,73.95,74.079,29350000.0
2008-03-04 17:55:00,74.071,74.077,74.037,74.075,78890000.0
2008-03-04 17:56:00,74.056,74.079,74.031,74.033,68100000.0
2008-03-04 17:57:00,74.043,74.043,74.003,74.027,120450000.0
2008-03-04 17:58:00,74.019,74.05,74.017,74.047,90890000.0
2008-03-04 17:59:00,73.995,74.015,73.969,73.973,85270000.0
2008-03-04 18:00:00,73.993,73.993,73.959,73.97,76840000.0
2008-03-04 18:01:00,73.955,73.977,73.92,73.977,88840000.0
2008-03-04 18:02:00,73.961,73.991,73.957,73.968,47330000.0
2008-03-04 18:03:00,73.963,74.002,73.957,74.002,51290000.0
2008-03-04 18:04:00,73.989,74.014,73.976,73.989,92650000.0
2008-03-04 18:05:00,74.022,74.022,73.987,74.0,71890000.0
2008-03-04 18:06:00,74.012,74.012,73.961,73.965,73320000.0
2008-03-04 18:07:00,73.949,73.97,73.929,73.956,82400000.0
2008-03-04 18:08:00,73.963,73.963,73.935,73.946,53450000.0
2008-03-04 18:09:00,73.97,73.99,73.945,73.968,77760000.0
2008-03-04 18:10:00,73.988,74.022,73.961,73.987,63840000.0
2008-03-04 18:11:00,74.011,74.016,73.978,73.981,48720000.0
2008-03-04 18:12:00,73.997,74.019,73.976,74.016,105160000.0
2008-03-04 18:13:00,73.992,74.021,73.977,73.982,103560000.0
2008-03-04 18:14:00,73.99,74.008,73.974,73.999,82280000.0
2008-03-04 18:15:00,74.017,74.048,74.006,74.02,68940000.0
2008-03-04 18:16:00,74.048,74.051,74.016,74.03,68020000.0
2008-03-04 18:17:00,74.021,74.043,74.014,74.043,70590000.0
2008-03-04 18:18:00,74.034,74.051,74.014,74.03,66780000.0
2008-03-04 18:19:00,74.042,74.08,74.036,74.08,27590000.0
2008-03-04 18:20:00,74.094,74.094,74.062,74.062,46700000.0
2008-03-04 18:21:00,74.091,74.091,74.049,74.061,41460000.0
2008-03-04 18:22:00,74.032,74.068,74.027,74.068,64280000.0
2008-03-04 18:23:00,74.061,74.061,74.025,74.034,88930000.0
2008-03-04 18:24:00,74.042,74.042,74.006,74.006,103800000.0
2008-03-04 18:25:00,73.99,73.996,73.99,73.996,53990000.0
2008-03-04 18:26:00,73.994,74.006,73.992,73.992,110710000.0
2008-03-04 18:27:00,74.012,74.019,73.987,74.011,99080000.0
2008-03-04 18:28:00,74.005,74.013,73.979,74.013,89380000.0
2008-03-04 18:29:00,73.995,74.041,73.989,74.016,124700000.0
2008-03-04 18:30:00,74.037,74.064,74.021,74.037,119570000.0
2008-03-04 18:31:00,74.027,74.053,74.01,74.02,72660000.0
2008-03-04 18:32:00,74.019,74.076,74.019,74.041,103850000.0
2008-03-04 18:33:00,74.068,74.08,74.023,74.023,128460000.0
2008-03-04 18:34:00,74.008,74.026,73.988,73.992,88210000.0
2008-03-04 18:35:00,74.005,74.033,73.992,74.006,54820000.0
2008-03-04 18:36:00,74.043,74.043,73.996,74.028,107210000.0
2008-03-04 18:37:00,74.019,74.036,73.996,74.001,129450000.0
2008-03-04 18:38:00,73.993,74.017,73.983,73.989,116900000.0
2008-03-04 18:39:00,73.992,74.0,73.974,74.0,8460000.0
2008-03-04 18:40:00,73.96,73.991,73.947,73.951,109100000.0
2008-03-04 18:41:00,73.941,73.978,73.932,73.935,122190000.0
2008-03-04 18:42:00,73.954,73.954,73.926,73.929,127020000.0
2008-03-04 18:43:00,73.924,73.933,73.903,73.933,19190000.0
2008-03-04 18:44:00,73.92,73.95,73.9,73.925,78360000.0
2008-03-04 18:45:00,73.965,73.969,73.929,73.961,68920000.0
2008-03-04 18:46:00,73.952,73.961,73.923,73.929,86970000.0
2008-03-04 18:47:00,73.918,73.931,73.902,73.902,139120000.0
2008-03-04 18:48:00,73.925,73.948,73.918,73.922,100610000.0
2008-03-04 18:50:00,73.941,73.945,73.887,73.916,122640000.0
2008-03-04 18:51:00,73.933,73.933,73.879,73.886,85330000.0
2008-03-04 18:52:00,73.862,73.901,73.856,73.897,88990000.0
2008-03-04 18:53:00,73.855,73.878,73.842,73.868,94010000.0
2008-03-04 18:54:00,73.863,73.863,73.837,73.856,73000000.0
2008-03-04 18:55:00,73.844,73.862,73.836,73.848,75770000.0
2008-03-04 18:56:00,73.82,73.853,73.816,73.816,72020000.0
2008-03-04 18:57:00,73.828,73.84,73.812,73.812,29530000.0
2008-03-04 18:58:00,73.833,73.859,73.797,73.828,73020000.0
2008-03-04 18:59:00,73.829,73.84,73.817,73.822,85410000.0
2008-03-04 19:00:00,73.835,73.838,73.805,73.812,125270000.0
2008-03-04 19:01:00,73.818,73.841,73.818,73.836,96100000.0
2008-03-04 19:02:00,73.818,73.825,73.804,73.825,85870000.0
2008-03-04 19:03:00,73.848,73.873,73.838,73.841,75390000.0
2008-03-04 19:04:00,73.85,73.881,73.844,73.844,96590000.0
2008-03-04 19:05:00,73.847,73.861,73.837,73.837,45410000.0
2008-03-04 19:06:00,73.866,73.871,73.844,73.853,48170000.0
2008-03-04 19:07:00,73.843,73.881,73.843,73.881,83520000.0
2008-03-04 19:08:00,73.863,73.893,73.863,73.871,69880000.0
2008-03-04 19:09:00,73.884,73.884,73.864,73.867,75260000.0
2008-03-04 19:10:00,73.86,73.867,73.86,73.866,88400000.0
2008-03-04 19:11:00,73.86,73.875,73.86,73.875,50380000.0
2008-03-04 19:12:00,73.909,73.948,73.888,73.948,70910000.0
2008-03-04 19:13:00,73.922,73.95,73.914,73.914,56960000.0
2008-03-04 19:14:00,73.935,73.94,73.905,73.937,47860000.0
2008-03-04 19:15:00,73.934,73.934,73.892,73.892,101190000.0
2008-03-04 19:16:00,73.914,73.923,73.889,73.923,99180000.0
2008-03-04 19:17:00,73.914,73.914,73.865,73.873,89020000.0
2008-03-04 19:18:00,73.897,73.917,73.877,73.898,68040000.0
2008-03-04 19:19:00,73.871,73.91,73.867,73.888,62930000.0
2008-03-04 19:20:00,73.923,73.923,73.892,73.892,77600000.0
2008-03-04 19:21:00,73.908,73.912,73.884,73.899,68380000.0
2008-03-04 19:22:00,73.875,73.917,73.864,73.917,27520000.0
2008-03-04 19:23:00,73.89,73.906,73.886,73.906,47930000.0
2008-03-04 19:24:00,73.925,73.944,73.893,73.944,37740000.0
2008-03-04 19:25:00,73.932,73.972,73.926,73.936,66850000.0
2008-03-04 19:26:00,73.935,73.987,73.935,73.965,84290000.0
2008-03-04 19:27:00,73.987,74.001,73.968,73.972,90300000.0
2008-03-04 19:28:00,73.982,74.014,73.977,74.014,61070000.0
2008-03-04 19:29:00,74.022,74.022,73.988,73.989,116080000.0
2008-03-04 19:30:00,74.03,74.03,73.989,73.992,106030000.0
2008-03-04 19:31:00,74.0,74.022,73.99,74.013,97560000.0
2008-03-04 19:32:00,74.003,74.019,73.995,74.005,127790000.0
2008-03-04 19:33:00,74.022,74.022,73.986,74.004,128070000.0
2008-03-04 19:34:00,74.031,74.031,73.996,74.009,68820000.0
2008-03-04 19:35:00,74.045,74.045,74.003,74.003,95250000.0
2008-03-04 19:36:00,74.017,74.017,74.004,74.008,132160000.0
2008-03-04 19:37:00,73.996,74.001,73.986,73.986,86470000.0
2008-03-04 19:38:00,73.992,74.014,73.987,73.987,48340000.0
2008-03-04 19:39:00,73.993,74.017,73.972,73.982,110290000.0
2008-03-04 19:40:00,73.996,74.018,73.979,74.007,124470000.0
2008-03-04 19:41:00,74.003,74.043,74.003,74.041,119300000.0
2008-03-04 19:42:00,74.039,74.046,74.027,74.028,20920000.0
2008-03-04 19:43:00,74.048,74.058,74.006,74.006,11500000.0
2008-03-04 19:44:00,74.005,74.039,74.005,74.011,68380000.0
2008-03-04 19:45:00,73.955,74.048,73.953,74.048,88700000.0
2008-03-04 19:46:00,74.028,74.04,74.019,74.022,105890000.0
2008-03-04 19:47:00,74.012,74.053,74.012,74.053,82240000.0
2008-03-04 19:48:00,74.044,74.05,74.018,74.018,61570000.0
2008-03-04 19:49:00,74.006,74.046,74.006,74.037,85230000.0
2008-03-04 19:50:00,74.027,74.042,74.023,74.023,57980000.0
2008-03-04 19:51:00,74.053,74.053,73.977,74.0,58810000.0
2008-03-04 19:52:00,73.965,73.999,73.965,73.965,33930000.0
2008-03-04 19:53:00,73.954,73.992,73.949,73.953,42260000.0
2008-03-04 19:54:00,73.984,73.984,73.95,73.955,52250000.0
2008-03-04 19:55:00,73.938,73.982,73.932,73.932,88180000.0
2008-03-04 19:56:00,73.934,73.955,73.917,73.932,68820000.0
2008-03-04 19:57:00,73.936,73.936,73.887,73.898,112280000.0
2008-03-04 19:58:00,73.884,73.915,73.877,73.903,71340000.0
2008-03-04 19:59:00,73.878,73.945,73.878,73.932,112380000.0
2008-03-04 20:00:00,73.956,73.956,73.924,73.942,99740000.0
2008-03-04 20:01:00,73.951,73.981,73.943,73.943,105360000.0
2008-03-04 20:02:00,73.928,73.949,73.905,73.905,124870000.0
2008-03-04 20:03:00,73.93,73.93,73.882,73.898,117800000.0
2008-03-04 20:04:00,73.883,73.893,73.829,73.842,64820000.0
2008-03-04 20:05:00,73.83,73.86,73.827,73.848,132840000.0
2008-03-04 20:06:00,73.873,73.873,73.831,73.861,108270000.0
2008-03-04 20:07:00,73.845,73.881,73.844,73.852,68980000.0
2008-03-04 20:08:00,73.889,73.9,73.869,73.878,45110000.0
2008-03-04 20:09:00,73.914,73.914,73.872,73.872,158490000.0
2008-03-04 20:10:00,73.879,73.902,73.871,73.89,133690000.0
2008-03-04 20:11:00,73.877,73.917,73.873,73.909,45570000.0
2008-03-04 20:12:00,73.897,73.897,73.865,73.865,88600000.0
2008-03-04 20:13:00,73.872,73.922,73.871,73.905,87470000.0
2008-03-04 20:14:00,73.931,73.946,73.898,73.91,121020000.0
2008-03-04 20:15:00,73.948,73.951,73.919,73.936,114640000.0
2008-03-04 20:16:00,73.962,73.966,73.923,73.945,109720000.0
2008-03-04 20:17:00,73.93,73.945,73.916,73.916,109370000.0
2008-03-04 20:18:00,73.931,73.989,73.926,73.989,34880000.0
2008-03-04 20:19:00,73.959,73.984,73.954,73.963,30640000.0
2008-03-04 20:20:00,73.991,74.012,73.975,74.012,60200000.0
2008-03-04 20:21:00,74.015,74.015,73.965,73.995,109130000.0
2008-03-04 20:22:00,73.966,73.974,73.961,73.973,77350000.0
2008-03-04 20:23:00,73.969,73.975,73.949,73.949,121190000.0
2008-03-04 20:24:00,73.973,73.975,73.936,73.953,101930000.0
2008-03-04 20:25:00,73.975,74.007,73.969,73.969,124540000.0
2008-03-04 20:26:00,73.982,74.038,73.982,74.023,78360000.0
2008-03-04 20:27:00,74.091,74.115,74.064,74.105,14460000.0
2008-03-04 20:28:00,74.121,74.125,74.081,74.114,80190000.0
2008-03-04 20:29:00,74.069,74.097,74.069,74.08,55530000.0
2008-03-04 20:30:00,74.12,74.12,74.071,74.073,139910000.0
2008-03-04 20:31:00,74.086,74.095,74.065,74.077,66270000.0
2008-03-04 20:32:00,74.045,74.083,74.045,74.063,82820000.0
2008-03-04 20:33:00,74.048,74.048,73.991,73.991,100330000.0
2008-03-04 20:34:00,74.009,74.036,73.996,73.999,82900000.0
2008-03-04 20:35:00,73.987,74.003,73.95,73.952,112100000.0
2008-03-04 20:36:00,73.956,73.966,73.925,73.938,104530000.0
2008-03-04 20:37:00,73.948,73.948,73.899,73.899,78980000.0
2008-03-04 20:38:00,73.915,73.964,73.915,73.952,53620000.0
2008-03-04 20:39:00,73.97,73.978,73.94,73.94,65540000.0
2008-03-04 20:40:00,73.968,74.006,73.959,73.991,74180000.0
2008-03-04 20:41:00,73.998,74.041,73.99,74.022,96330000.0
2008-03-04 20:42:00,74.047,74.088,74.029,74.051,68420000.0
2008-03-04 20:43:00,74.065,74.081,74.034,74.065,41810000.0
2008-03-04 20:44:00,74.03,74.066,74.025,74.058,70020000.0
2008-03-04 20:45:00,74.038,74.038,73.993,73.993,120560000.0
2008-03-04 20:46:00,74.01,74.076,74.01,74.039,82550000.0
2008-03-04 20:47:00,74.033,74.061,74.021,74.054,45000000.0
2008-03-04 20:48:00,74.06,74.06,74.025,74.031,46270000.0
2008-03-04 20:49:00,74.039,74.058,74.033,74.057,62560000.0
2008-03-04 20:50:00,74.022,74.038,74.01,74.018,90000000.0
2008-03-04 20:51:00,74.043,74.043,74.009,74.009,6580000.0
2008-03-04 20:52:00,74.038,74.075,74.033,74.041,109230000.0
2008-03-04 20:53:00,74.068,74.095,74.058,74.095,117080000.0
2008-03-04 20:54:00,74.091,74.115,74.081,74.092,88770000.0
2008-03-04 20:55:00,74.072,74.088,74.044,74.053,70550000.0
2008-03-04 20:56:00,74.063,74.08,74.051,74.051,72310000.0
2008-03-04 20:57:00,74.077,74.077,74.034,74.039,13190000.0
2008-03-04 20:58:00,74.032,74.068,73.997,74.035,52160000.0
2008-03-04 20:59:00,74.028,74.048,74.014,74.044,65890000.0
2008-03-04 21:00:00,74.041,74.041,73.986,74.0,75750000.0
2008-03-04 21:01:00,74.006,74.029,73.981,74.0,101050000.0
2008-03-04 21:02:00,73.988,74.007,73.975,73.975,142100000.0
2008-03-04 21:03:00,74.004,74.021,73.977,74.021,122620000.0
2008-03-04 21:04:00,74.009,74.038,74.004,74.006,80920000.0
2008-03-04 21:05:00,73.996,74.017,73.993,74.002,90070000.0
2008-03-04 21:06:00,74.033,74.037,74.011,74.024,18610000.0
2008-03-04 21:07:00,73.983,74.03,73.978,74.008,20790000.0
2008-03-04 21:08:00,74.036,74.069,74.008,74.069,103090000.0
2008-03-04 21:09:00,74.065,74.069,74.031,74.031,68890000.0
2008-03-04 21:10:00,74.075,74.076,74.04,74.076,15860000.0
2008-03-04 21:11:00,74.069,74.076,74.024,74.024,98710000.0
2008-03-04 21:12:00,74.033,74.04,74.002,74.04,156780000.0
2008-03-04 21:13:00,74.025,74.067,74.022,74.047,148980000.0
2008-03-04 21:14:00,74.066,74.075,74.036,74.042,105330000.0
2008-03-04 21:15:00,74.075,74.075,74.04,74.065,60420000.0
2008-03-04 21:16:00,74.05,74.081,74.046,74.055,97600000.0
2008-03-04 21:17:00,74.067,74.08,74.055,74.06,85580000.0
2008-03-04 21:18:00,74.071,74.098,74.067,74.073,100670000.0
2008-03-04 21:19:00,74.063,74.12,74.063,74.11,137730000.0
2008-03-04 21:20:00,74.083,74.138,74.083,74.132,119870000.0
2008-03-04 21:21:00,74.133,74.162,74.111,74.111,105720000.0
2008-03-04 21:22:00,74.117,74.153,74.107,74.119,119480000.0
2008-03-04 21:23:00,74.12,74.127,74.107,74.109,120860000.0
2008-03-04 21:24:00,74.137,74.137,74.103,74.112,62620000.0
2008-03-04 21:25:00,74.127,74.155,74.127,74.134,14730000.0
2008-03-04 21:26:00,74.139,74.165,74.119,74.119,81580000.0
2008-03-04 21:27:00,74.139,74.139,74.093,74.098,100890000.0
2008-03-04 21:28:00,74.111,74.129,74.065,74.065,72270000.0
2008-03-04 21:29:00,74.066,74.106,74.066,74.089,125790000.0
2008-03-04 21:30:00,74.092,74.092,74.056,74.08,46320000.0
2008-03-04 21:31:00,74.062,74.093,74.062,74.093,124250000.0
2008-03-04 21:32:00,74.106,74.107,74.1,74.1,84380000.0
2008-03-04 21:33:00,74.096,74.101,74.074,74.091,14880000.0
2008-03-04 21:34:00,74.07,74.089,74.056,74.075,75940000.0
2008-03-04 21:35:00,74.109,74.109,74.063,74.076,83550000.0
2008-03-04 21:36:00,74.105,74.105,74.067,74.067,80720000.0
2008-03-04 21:37:00,74.095,74.095,74.07,74.07,115140000.0
2008-03-04 21:38:00,74.059,74.107,74.059,74.107,88710000.0
2008-03-04 21:39:00,74.101,74.112,74.067,74.112,77250000.0
2008-03-04 21:40:00,74.093,74.13,74.089,74.13,63110000.0
2008-03-04 21:41:00,74.124,74.153,74.113,74.148,55570000.0
2008-03-04 21:42:00,74.162,74.191,74.162,74.188,13570000.0
2008-03-04 21:43:00,74.192,74.201,74.163,74.196,61100000.0
2008-03-04 21:44:00,74.188,74.228,74.188,74.201,97010000.0
2008-03-04 21:45:00,74.225,74.225,74.195,74.199,110110000.0
2008-03-04 21:46:00,74.187,74.212,74.183,74.192,97720000.0
2008-03-04 21:47:00,74.204,74.23,74.204,74.227,65090000.0
2008-03-04 21:48:00,74.226,74.239,74.212,74.235,76660000.0
2008-03-04 21:49:00,74.243,74.271,74.217,74.217,86480000.0
2008-03-04 21:50:00,74.235,74.248,74.206,74.221,110080000.0
2008-03-04 21:51:00,74.246,74.246,74.201,74.224,84700000.0
2008-03-04 21:52:00,74.205,74.245,74.189,74.196,80190000.0
2008-03-04 21:53:00,74.186,74.214,74.182,74.19,42100000.0
2008-03-04 21:54:00,74.209,74.238,74.188,74.231,92920000.0
2008-03-04 21:55:00,74.214,74.219,74.182,74.182,119920000.0
2008-03-04 21:56:00,74.191,74.22,74.17,74.17,102780000.0
2008-03-04 21:57:00,74.197,74.201,74.168,74.191,118080000.0
2008-03-04 21:58:00,74.164,74.205,74.164,74.182,125200000.0
2008-03-04 21:59:00,74.19,74.229,74.186,74.205,129010000.0
2008-03-04 22:00:00,74.213,74.213,74.185,74.185,74110000.0
2008-03-04 22:01:00,74.188,74.203,74.184,74.188,110080000.0
2008-03-04 22:02:00,74.181,74.188,74.176,74.176,69960000.0
2008-03-04 22:03:00,74.205,74.232,74.188,74.232,81430000.0
2008-03-04 22:04:00,74.251,74.28,74.251,74.258,88580000.0
2008-03-04 22:05:00,74.278,74.282,74.266,74.268,85380000.0
2008-03-04 22:06:00,74.294,74.294,74.265,74.285,57350000.0
2008-03-04 22:07:00,74.301,74.341,74.297,74.341,98970000.0
2008-03-04 22:08:00,74.339,74.353,74.333,74.341,78620000.0
2008-03-04 22:09:00,74.361,74.361,74.325,74.331,91380000.0
2008-03-04 22:10:00,74.315,74.315,74.293,74.299,84360000.0
2008-03-04 22:11:00,74.302,74.302,74.273,74.278,64760000.0
2008-03-04 22:12:00,74.291,74.292,74.275,74.282,92380000.0
2008-03-04 22:13:00,74.292,74.305,74.282,74.305,106020000.0
2008-03-04 22:14:00,74.319,74.322,74.311,74.311,87680000.0
2008-03-04 22:15:00,74.345,74.345,74.323,74.334,90850000.0
2008-03-04 22:16:00,74.351,74.373,74.351,74.372,74570000.0
2008-03-04 22:17:00,74.364,74.371,74.347,74.351,67490000.0
2008-03-04 22:18:00,74.363,74.363,74.332,74.347,66490000.0
2008-03-04 22:19:00,74.359,74.392,74.35,74.382,105790000.0
2008-03-04 22:20:00,74.392,74.392,74.371,74.371,91530000.0
2008-03-04 22:21:00,74.388,74.388,74.363,74.363,116690000.0
2008-03-04 22:22:00,74.351,74.365,74.35,74.35,76650000.0
2008-03-04 22:23:00,74.352,74.352,74.323,74.331,60310000.0
2008-03-04 22:24:00,74.356,74.356,74.323,74.323,76750000.0
2008-03-04 22:25:00,74.304,74.304,74.291,74.297,117010000.0
2008-03-04 22:26:00,74.284,74.291,74.271,74.281,139050000.0
2008-03-04 22:27:00,74.294,74.294,74.246,74.269,79550000.0
2008-03-04 22:28:00,74.276,74.279,74.266,74.266,90370000.0
2008-03-04 22:29:00,74.273,74.289,74.262,74.268,103150000.0
2008-03-04 22:30:00,74.297,74.297,74.28,74.29,9020000.0
2008-03-04 22:31:00,74.311,74.311,74.295,74.298,17750000.0
2008-03-04 22:32:00,74.308,74.313,74.3,74.3,59260000.0
2008-03-04 22:33:00,74.329,74.337,74.306,74.331,17400000.0
2008-03-04 22:34:00,74.354,74.379,74.347,74.377,51220000.0
2008-03-04 22:35:00,74.375,74.424,74.375,74.424,71130000.0
2008-03-04 22:36:00,74.449,74.449,74.375,74.375,66810000.0
2008-03-04 22:37:00,74.376,74.376,74.362,74.362,75590000.0
2008-03-04 22:38:00,74.368,74.374,74.361,74.361,90880000.0
2008-03-04 22:39:00,74.391,74.391,74.374,74.385,11650000.0
2008-03-04 22:40:00,74.377,74.389,74.369,74.389,11280000.0
2008-03-04 22:41:00,74.395,74.429,74.395,74.424,93490000.0
2008-03-04 22:42:00,74.441,74.441,74.403,74.432,94180000.0
2008-03-04 22:43:00,74.427,74.443,74.427,74.427,78410000.0
2008-03-04 22:44:00,74.415,74.415,74.393,74.398,88070000.0
2008-03-04 22:45:00,74.432,74.432,74.396,74.401,40750000.0
2008-03-04 22:46:00,74.399,74.399,74.386,74.387,10710000.0
2008-03-04 22:47:00,74.391,74.391,74.345,74.352,71470000.0
2008-03-04 22:48:00,74.384,74.384,74.353,74.353,84800000.0
2008-03-04 22:49:00,74.356,74.36,74.35,74.352,65080000.0
2008-03-04 22:50:00,74.356,74.36,74.335,74.34,37700000.0
2008-03-04 22:51:00,74.353,74.364,74.353,74.358,106590000.0
2008-03-04 22:52:00,74.368,74.368,74.352,74.352,115710000.0
2008-03-04 22:53:00,74.344,74.389,74.344,74.382,80870000.0
2008-03-04 22:54:00,74.399,74.399,74.37,74.37,69610000.0
2008-03-04 22:55:00,74.358,74.368,74.358,74.365,102010000.0
2008-03-04 22:56:00,74.373,74.376,74.363,74.368,97020000.0
2008-03-04 22:57:00,74.385,74.385,74.373,74.382,44640000.0
2008-03-04 22:58:00,74.37,74.377,74.367,74.367,40530000.0
2008-03-04 22:59:00,74.36,74.367,74.358,74.358,47660000.0
2008-03-04 23:00:00,74.387,74.387,74.358,74.358,10330000.0
2008-03-04 23:01:00,74.366,74.366,74.353,74.358,36100000.0
2008-03-04 23:02:00,74.35,74.366,74.35,74.366,57150000.0
2008-03-04 23:03:00,74.373,74.373,74.362,74.362,31100000.0
2008-03-04 23:04:00,74.352,74.356,74.351,74.356,82630000.0
2008-03-04 23:05:00,74.347,74.347,74.336,74.336,99270000.0
2008-03-04 23:06:00,74.363,74.363,74.332,74.332,38560000.0
2008-03-04 23:08:00,74.335,74.337,74.328,74.328,64330000.0
2008-03-04 23:09:00,74.343,74.343,74.323,74.331,66070000.0
2008-03-04 23:10:00,74.338,74.34,74.336,74.338,102650000.0
2008-03-04 23:11:00,74.345,74.346,74.339,74.339,79390000.0
2008-03-04 23:12:00,74.365,74.365,74.35,74.35,128160000.0
2008-03-04 23:13:00,74.339,74.345,74.337,74.337,102080000.0
2008-03-04 23:14:00,74.345,74.345,74.338,74.339,44640000.0
2008-03-04 23:15:00,74.364,74.364,74.342,74.35,32360000.0
2008-03-04 23:16:00,74.354,74.354,74.351,74.351,3190000.0
2008-03-04 23:17:00,74.356,74.359,74.356,74.356,52900000.0
2008-03-04 23:18:00,74.382,74.382,74.351,74.351,34410000.0
2008-03-04 23:19:00,74.353,74.354,74.348,74.348,16010000.0
2008-03-04 23:21:00,74.38,74.38,74.377,74.377,66280000.0
2008-03-04 23:23:00,74.338,74.342,74.331,74.338,53550000.0
2008-03-04 23:24:00,74.366,74.366,74.335,74.34,51960000.0
2008-03-04 23:25:00,74.329,74.335,74.329,74.335,34030000.0
2008-03-04 23:26:00,74.326,74.329,74.326,74.329,90820000.0
2008-03-04 23:27:00,74.359,74.36,74.356,74.356,91560000.0
2008-03-04 23:28:00,74.334,74.335,74.329,74.329,45800000.0
2008-03-04 23:29:00,74.335,74.335,74.329,74.329,44990000.0
2008-03-04 23:30:00,74.358,74.358,74.335,74.341,33450000.0
2008-03-04 23:31:00,74.325,74.336,74.325,74.336,21270000.0
2008-03-04 23:33:00,74.365,74.365,74.332,74.332,75840000.0
2008-03-04 23:34:00,74.343,74.352,74.343,74.347,36530000.0
2008-03-04 23:35:00,74.336,74.346,74.332,74.332,73780000.0
2008-03-04 23:36:00,74.354,74.354,74.334,74.348,105830000.0
2008-03-04 23:37:00,74.342,74.353,74.336,74.348,70520000.0
2008-03-04 23:38:00,74.357,74.357,74.341,74.348,43660000.0
2008-03-04 23:39:00,74.373,74.373,74.333,74.333,29880000.0
2008-03-04 23:40:00,74.34,74.36,74.337,74.358,48010000.0
2008-03-04 23:41:00,74.371,74.387,74.371,74.378,120450000.0
2008-03-04 23:42:00,74.409,74.41,74.405,74.409,63670000.0
2008-03-04 23:43:00,74.385,74.386,74.378,74.378,76880000.0
2008-03-04 23:45:00,74.404,74.404,74.364,74.37,83780000.0
2008-03-04 23:46:00,74.358,74.373,74.358,74.364,96600000.0
2008-03-04 23:47:00,74.356,74.366,74.353,74.357,77580000.0
2008-03-04 23:48:00,74.373,74.373,74.354,74.354,55720000.0
2008-03-04 23:49:00,74.358,74.364,74.353,74.36,117590000.0
2008-03-04 23:50:00,74.348,74.357,74.348,74.355,133130000.0
2008-03-04 23:51:00,74.385,74.385,74.341,74.344,86410000.0
2008-03-04 23:52:00,74.35,74.364,74.341,74.35,91140000.0
2008-03-04 23:53:00,74.34,74.369,74.337,74.363,88640000.0
2008-03-04 23:54:00,74.369,74.375,74.368,74.368,67940000.0
2008-03-04 23:55:00,74.36,74.374,74.36,74.373,113670000.0
2008-03-04 23:56:00,74.387,74.388,74.381,74.388,78770000.0
2008-03-04 23:57:00,74.403,74.403,74.366,74.378,90090000.0
2008-03-04 23:59:00,74.395,74.395,74.383,74.383,71140000.0
2008-03-05 00:00:00,74.4,74.4,74.373,74.383,79150000.0
2008-03-05 00:01:00,74.368,74.37,74.352,74.36,67370000.0
2008-03-05 00:02:00,74.366,74.366,74.361,74.361,80830000.0
2008-03-05 00:03:00,74.379,74.381,74.377,74.379,80380000.0
2008-03-05 00:04:00,74.349,74.357,74.349,74.351,76750000.0
2008-03-05 00:05:00,74.357,74.357,74.348,74.348,68880000.0
2008-03-05 00:06:00,74.381,74.381,74.366,74.366,4920000.0
2008-03-05 00:07:00,74.347,74.347,74.34,74.346,103600000.0
2008-03-05 00:08:00,74.356,74.356,74.348,74.348,91460000.0
2008-03-05 00:09:00,74.384,74.384,74.354,74.354,6430000.0
2008-03-05 00:10:00,74.349,74.349,74.347,74.347,6010000.0
2008-03-05 00:11:00,74.341,74.348,74.341,74.348,79070000.0
2008-03-05 00:12:00,74.37,74.37,74.368,74.368,4170000.0
2008-03-05 00:14:00,74.359,74.367,74.359,74.367,74010000.0
2008-03-05 00:15:00,74.375,74.375,74.37,74.37,41360000.0
2008-03-05 00:16:00,74.378,74.379,74.376,74.378,96360000.0
2008-03-05 00:18:00,74.382,74.382,74.373,74.373,4130000.0
2008-03-05 00:19:00,74.35,74.35,74.337,74.337,4880000.0
2008-03-05 00:20:00,74.335,74.335,74.316,74.316,73700000.0
2008-03-05 00:21:00,74.344,74.35,74.343,74.348,118880000.0
2008-03-05 00:22:00,74.328,74.328,74.328,74.328,2440000.0
2008-03-05 00:23:00,74.292,74.32,74.292,74.316,57460000.0
2008-03-05 00:24:00,74.349,74.35,74.347,74.35,56170000.0
2008-03-05 00:26:00,74.327,74.328,74.319,74.32,77710000.0
2008-03-05 00:27:00,74.343,74.343,74.321,74.336,53610000.0
2008-03-05 00:28:00,74.33,74.336,74.329,74.329,57290000.0
2008-03-05 00:29:00,74.341,74.364,74.341,74.364,56770000.0
2008-03-05 00:30:00,74.394,74.394,74.372,74.392,60100000.0
2008-03-05 00:31:00,74.405,74.405,74.39,74.396,37060000.0
2008-03-05 00:32:00,74.404,74.404,74.397,74.397,45540000.0
2008-03-05 00:33:00,74.416,74.421,74.416,74.418,99490000.0
2008-03-05 00:34:00,74.406,74.408,74.4,74.4,136610000.0
2008-03-05 00:36:00,74.415,74.415,74.393,74.393,74100000.0
2008-03-05 00:39:00,74.408,74.41,74.407,74.408,50560000.0
2008-03-05 00:41:00,74.401,74.414,74.401,74.406,128120000.0
2008-03-05 00:42:00,74.432,74.432,74.403,74.403,39590000.0
2008-03-05 00:43:00,74.408,74.41,74.406,74.409,35440000.0
2008-03-05 00:44:00,74.399,74.399,74.397,74.399,33530000.0
2008-03-05 00:45:00,74.435,74.435,74.414,74.419,27350000.0
2008-03-05 00:46:00,74.409,74.412,74.401,74.401,77210000.0
2008-03-05 00:47:00,74.406,74.406,74.4,74.4,58920000.0
2008-03-05 00:48:00,74.437,74.437,74.413,74.417,135600000.0
2008-03-05 00:49:00,74.407,74.407,74.4,74.4,103640000.0
2008-03-05 00:50:00,74.388,74.412,74.388,74.407,85660000.0
2008-03-05 00:51:00,74.416,74.417,74.409,74.411,115460000.0
2008-03-05 00:54:00,74.426,74.426,74.418,74.418,38230000.0
2008-03-05 00:55:00,74.409,74.415,74.409,74.41,37820000.0
2008-03-05 00:57:00,74.429,74.43,74.427,74.429,52500000.0
2008-03-05 00:58:00,74.416,74.419,74.412,74.419,19020000.0
2008-03-05 01:00:00,74.439,74.439,74.403,74.413,13720000.0
2008-03-05 01:01:00,74.404,74.405,74.398,74.404,110120000.0
2008-03-05 01:02:00,74.397,74.399,74.394,74.394,74790000.0
2008-03-05 01:03:00,74.419,74.42,74.415,74.417,70610000.0
2008-03-05 01:04:00,74.406,74.415,74.403,74.415,85410000.0
2008-03-05 01:05:00,74.428,74.428,74.419,74.425,137480000.0
2008-03-05 01:06:00,74.443,74.443,74.423,74.426,97730000.0
2008-03-05 01:07:00,74.414,74.423,74.411,74.419,154290000.0
2008-03-05 01:09:00,74.436,74.439,74.434,74.438,80350000.0
2008-03-05 01:11:00,74.412,74.419,74.411,74.417,82710000.0
2008-03-05 01:12:00,74.425,74.425,74.407,74.408,64190000.0
2008-03-05 01:13:00,74.416,74.416,74.391,74.391,64820000.0
2008-03-05 01:14:00,74.397,74.405,74.392,74.392,70460000.0
2008-03-05 01:15:00,74.414,74.414,74.387,74.39,25590000.0
2008-03-05 01:16:00,74.379,74.386,74.378,74.379,82310000.0
2008-03-05 01:17:00,74.364,74.364,74.353,74.356,82050000.0
2008-03-05 01:18:00,74.374,74.374,74.352,74.352,114870000.0
2008-03-05 01:19:00,74.336,74.34,74.336,74.338,89830000.0
2008-03-05 01:20:00,74.352,74.372,74.352,74.359,77850000.0
2008-03-05 01:21:00,74.386,74.386,74.339,74.343,71900000.0
2008-03-05 01:22:00,74.331,74.34,74.331,74.339,11640000.0
2008-03-05 01:23:00,74.33,74.333,74.321,74.327,46050000.0
2008-03-05 01:24:00,74.343,74.343,74.322,74.322,45210000.0
2008-03-05 01:25:00,74.325,74.325,74.318,74.318,81600000.0
2008-03-05 01:26:00,74.33,74.337,74.33,74.331,60730000.0
2008-03-05 01:27:00,74.345,74.345,74.322,74.328,71560000.0
2008-03-05 01:29:00,74.319,74.326,74.318,74.318,46810000.0
2008-03-05 01:30:00,74.336,74.336,74.312,74.312,11650000.0
2008-03-05 01:31:00,74.322,74.328,74.322,74.327,55440000.0
2008-03-05 01:33:00,74.349,74.355,74.343,74.348,98870000.0
2008-03-05 01:34:00,74.353,74.353,74.344,74.345,9390000.0
2008-03-05 01:35:00,74.355,74.355,74.334,74.334,80150000.0
2008-03-05 01:36:00,74.353,74.353,74.328,74.332,65810000.0
2008-03-05 01:37:00,74.324,74.352,74.324,74.347,62660000.0
2008-03-05 01:38:00,74.341,74.347,74.34,74.346,70230000.0
2008-03-05 01:39:00,74.365,74.366,74.36,74.361,70820000.0
2008-03-05 01:40:00,74.371,74.376,74.37,74.37,26750000.0
2008-03-05 01:42:00,74.385,74.385,74.363,74.369,36870000.0
2008-03-05 01:43:00,74.36,74.368,74.36,74.368,74450000.0
2008-03-05 01:45:00,74.401,74.401,74.365,74.373,104240000.0
2008-03-05 01:47:00,74.378,74.378,74.369,74.369,118210000.0
2008-03-05 01:48:00,74.385,74.385,74.374,74.379,109770000.0
2008-03-05 01:49:00,74.371,74.376,74.371,74.372,95010000.0
2008-03-05 01:50:00,74.357,74.366,74.351,74.364,129390000.0
2008-03-05 01:51:00,74.383,74.383,74.363,74.363,118240000.0
2008-03-05 01:52:00,74.351,74.356,74.349,74.349,77120000.0
2008-03-05 01:53:00,74.356,74.358,74.35,74.351,97320000.0
2008-03-05 01:54:00,74.371,74.371,74.335,74.351,135350000.0
2008-03-05 01:56:00,74.342,74.346,74.329,74.329,55150000.0
2008-03-05 01:57:00,74.356,74.356,74.332,74.347,117120000.0
2008-03-05 01:58:00,74.338,74.34,74.336,74.34,135720000.0
2008-03-05 02:00:00,74.366,74.366,74.341,74.344,12570000.0
2008-03-05 02:01:00,74.356,74.356,74.348,74.349,32310000.0
2008-03-05 02:02:00,74.339,74.354,74.339,74.347,55680000.0
2008-03-05 02:03:00,74.375,74.375,74.362,74.362,39050000.0
2008-03-05 02:04:00,74.364,74.369,74.361,74.362,69780000.0
2008-03-05 02:05:00,74.349,74.357,74.349,74.357,99230000.0
2008-03-05 02:06:00,74.384,74.384,74.361,74.361,104860000.0
2008-03-05 02:07:00,74.366,74.368,74.359,74.368,64810000.0
2008-03-05 02:08:00,74.361,74.368,74.361,74.361,122700000.0
2008-03-05 02:09:00,74.375,74.375,74.343,74.343,117530000.0
2008-03-05 02:10:00,74.332,74.346,74.332,74.346,95600000.0
2008-03-05 02:11:00,74.346,74.367,74.346,74.363,135260000.0
2008-03-05 02:12:00,74.385,74.385,74.37,74.376,135340000.0
2008-03-05 02:13:00,74.387,74.388,74.381,74.381,75850000.0
2008-03-05 02:14:00,74.385,74.387,74.38,74.381,117950000.0
2008-03-05 02:15:00,74.413,74.413,74.386,74.39,140500000.0
2008-03-05 02:16:00,74.379,74.388,74.379,74.388,90170000.0
2008-03-05 02:17:00,74.381,74.389,74.381,74.385,47640000.0
2008-03-05 02:18:00,74.405,74.405,74.386,74.391,120460000.0
2008-03-05 02:19:00,74.38,74.394,74.38,74.388,137560000.0
2008-03-05 02:20:00,74.399,74.402,74.394,74.398,124550000.0
2008-03-05 02:21:00,74.428,74.429,74.428,74.429,3950000.0
2008-03-05 02:23:00,74.386,74.386,74.371,74.371,102870000.0
2008-03-05 02:24:00,74.408,74.412,74.406,74.406,138950000.0
2008-03-05 02:25:00,74.382,74.404,74.382,74.39,127950000.0
2008-03-05 02:27:00,74.419,74.42,74.416,74.418,111010000.0
2008-03-05 02:28:00,74.379,74.39,74.379,74.379,135470000.0
2008-03-05 02:29:00,74.391,74.404,74.391,74.391,96280000.0
2008-03-05 02:30:00,74.426,74.426,74.372,74.372,54640000.0
2008-03-05 02:31:00,74.376,74.376,74.36,74.36,124770000.0
2008-03-05 02:32:00,74.365,74.365,74.343,74.359,138840000.0
2008-03-05 02:33:00,74.373,74.373,74.347,74.349,135030000.0
2008-03-05 02:34:00,74.34,74.344,74.333,74.333,11260000.0
2008-03-05 02:36:00,74.354,74.354,74.335,74.34,148910000.0
2008-03-05 02:37:00,74.347,74.347,74.341,74.347,89140000.0
2008-03-05 02:38:00,74.357,74.357,74.349,74.357,64920000.0
2008-03-05 02:39:00,74.366,74.366,74.351,74.358,132060000.0
2008-03-05 02:40:00,74.348,74.355,74.341,74.341,155200000.0
2008-03-05 02:41:00,74.347,74.347,74.336,74.346,152240000.0
2008-03-05 02:42:00,74.37,74.37,74.354,74.354,5440000.0
2008-03-05 02:43:00,74.333,74.335,74.333,74.335,4130000.0
2008-03-05 02:44:00,74.34,74.341,74.334,74.338,141470000.0
2008-03-05 02:45:00,74.36,74.36,74.337,74.337,17660000.0
2008-03-05 02:46:00,74.33,74.336,74.329,74.33,141700000.0
2008-03-05 02:47:00,74.336,74.339,74.33,74.337,156690000.0
2008-03-05 02:48:00,74.355,74.355,74.333,74.339,149000000.0
2008-03-05 02:49:00,74.325,74.325,74.318,74.318,10510000.0
2008-03-05 02:50:00,74.329,74.33,74.326,74.326,56390000.0
2008-03-05 02:51:00,74.344,74.344,74.331,74.331,122400000.0
2008-03-05 02:52:00,74.336,74.337,74.329,74.336,160270000.0
2008-03-05 02:53:00,74.351,74.365,74.35,74.35,138670000.0
2008-03-05 02:54:00,74.365,74.365,74.36,74.36,5250000.0
2008-03-05 02:55:00,74.324,74.324,74.313,74.313,4130000.0
2008-03-05 02:56:00,74.286,74.3,74.266,74.266,98150000.0
2008-03-05 02:57:00,74.29,74.291,74.258,74.291,57400000.0
2008-03-05 02:58:00,74.306,74.307,74.3,74.307,127900000.0
2008-03-05 02:59:00,74.316,74.318,74.309,74.309,153260000.0
2008-03-05 03:00:00,74.327,74.327,74.283,74.291,145510000.0
2008-03-05 03:01:00,74.304,74.32,74.304,74.318,12250000.0
2008-03-05 03:02:00,74.329,74.332,74.324,74.328,133040000.0
2008-03-05 03:03:00,74.348,74.348,74.325,74.326,10710000.0
2008-03-05 03:04:00,74.316,74.318,74.308,74.309,131960000.0
2008-03-05 03:05:00,74.317,74.318,74.311,74.311,151600000.0
2008-03-05 03:06:00,74.33,74.344,74.318,74.344,141880000.0
2008-03-05 03:07:00,74.357,74.365,74.355,74.365,12210000.0
2008-03-05 03:08:00,74.358,74.364,74.354,74.354,105490000.0
2008-03-05 03:09:00,74.378,74.378,74.354,74.358,61070000.0
2008-03-05 03:10:00,74.348,74.354,74.343,74.347,129810000.0
2008-03-05 03:11:00,74.358,74.363,74.35,74.361,150740000.0
2008-03-05 03:12:00,74.374,74.374,74.351,74.362,138940000.0
2008-03-05 03:13:00,74.343,74.343,74.342,74.342,4170000.0
2008-03-05 03:14:00,74.346,74.347,74.337,74.345,151590000.0
2008-03-05 03:15:00,74.377,74.377,74.377,74.377,1690000.0
2008-03-05 03:16:00,74.341,74.347,74.34,74.34,32800000.0
2008-03-05 03:17:00,74.345,74.345,74.326,74.33,50980000.0
2008-03-05 03:18:00,74.345,74.345,74.321,74.329,45560000.0
2008-03-05 03:19:00,74.34,74.346,74.339,74.339,79120000.0
2008-03-05 03:20:00,74.33,74.338,74.33,74.332,98880000.0
2008-03-05 03:21:00,74.352,74.352,74.325,74.329,110480000.0
2008-03-05 03:22:00,74.338,74.338,74.33,74.33,63170000.0
2008-03-05 03:23:00,74.339,74.34,74.335,74.338,128620000.0
2008-03-05 03:24:00,74.353,74.353,74.331,74.341,123690000.0
2008-03-05 03:26:00,74.35,74.356,74.348,74.349,133800000.0
2008-03-05 03:27:00,74.363,74.363,74.332,74.332,137610000.0
2008-03-05 03:28:00,74.341,74.354,74.341,74.347,72710000.0
2008-03-05 03:29:00,74.361,74.373,74.361,74.368,111390000.0
2008-03-05 03:30:00,74.382,74.382,74.362,74.362,147070000.0
2008-03-05 03:32:00,74.347,74.347,74.341,74.346,55180000.0
2008-03-05 03:33:00,74.373,74.373,74.354,74.358,119220000.0
2008-03-05 03:34:00,74.354,74.371,74.354,74.362,143940000.0
2008-03-05 03:35:00,74.367,74.367,74.358,74.358,127590000.0
2008-03-05 03:36:00,74.37,74.37,74.363,74.363,4130000.0
2008-03-05 03:39:00,74.378,74.378,74.363,74.375,51340000.0
2008-03-05 03:40:00,74.37,74.379,74.37,74.37,132000000.0
2008-03-05 03:41:00,74.356,74.358,74.351,74.352,159060000.0
2008-03-05 03:42:00,74.369,74.371,74.364,74.368,149050000.0
2008-03-05 03:43:00,74.342,74.343,74.342,74.343,5260000.0
2008-03-05 03:44:00,74.357,74.357,74.351,74.352,104480000.0
2008-03-05 03:45:00,74.366,74.366,74.338,74.338,61490000.0
2008-03-05 03:46:00,74.349,74.357,74.348,74.357,130930000.0
2008-03-05 03:48:00,74.375,74.378,74.369,74.37,145590000.0
2008-03-05 03:49:00,74.36,74.363,74.36,74.363,5820000.0
2008-03-05 03:50:00,74.359,74.362,74.357,74.358,112270000.0
2008-03-05 03:51:00,74.378,74.382,74.376,74.377,146430000.0
2008-03-05 03:52:00,74.35,74.356,74.349,74.35,129820000.0
2008-03-05 03:54:00,74.377,74.377,74.36,74.36,113250000.0
2008-03-05 03:55:00,74.347,74.357,74.347,74.356,137820000.0
2008-03-05 03:57:00,74.379,74.379,74.37,74.371,54670000.0
2008-03-05 03:58:00,74.358,74.359,74.356,74.358,124960000.0
2008-03-05 03:59:00,74.368,74.37,74.366,74.37,148620000.0
2008-03-05 04:00:00,74.387,74.394,74.371,74.371,130190000.0
2008-03-05 04:02:00,74.385,74.388,74.358,74.385,55330000.0
2008-03-05 04:03:00,74.383,74.383,74.354,74.374,131810000.0
2008-03-05 04:04:00,74.368,74.381,74.354,74.376,143310000.0
2008-03-05 04:05:00,74.367,74.373,74.342,74.363,145670000.0
2008-03-05 04:06:00,74.357,74.357,74.348,74.348,4360000.0
2008-03-05 04:07:00,74.333,74.362,74.333,74.348,148200000.0
2008-03-05 04:08:00,74.357,74.36,74.337,74.358,99330000.0
2008-03-05 04:09:00,74.354,74.354,74.333,74.347,55350000.0
2008-03-05 04:10:00,74.34,74.347,74.34,74.347,122530000.0
2008-03-05 04:11:00,74.336,74.336,74.322,74.329,153260000.0
2008-03-05 04:12:00,74.352,74.352,74.317,74.326,141160000.0
2008-03-05 04:13:00,74.341,74.342,74.331,74.342,10700000.0
2008-03-05 04:15:00,74.353,74.353,74.324,74.333,114220000.0
2008-03-05 04:16:00,74.341,74.362,74.341,74.349,143720000.0
2008-03-05 04:17:00,74.339,74.345,74.331,74.341,91490000.0
2008-03-05 04:18:00,74.359,74.36,74.357,74.358,60900000.0
2008-03-05 04:19:00,74.346,74.347,74.338,74.347,123230000.0
2008-03-05 04:20:00,74.338,74.343,74.329,74.338,139910000.0
2008-03-05 04:21:00,74.365,74.365,74.341,74.341,138660000.0
2008-03-05 04:24:00,74.369,74.372,74.364,74.368,143420000.0
2008-03-05 04:25:00,74.338,74.358,74.338,74.351,10330000.0
2008-03-05 04:26:00,74.319,74.321,74.314,74.318,139290000.0
2008-03-05 04:27:00,74.34,74.34,74.325,74.327,12580000.0
2008-03-05 04:28:00,74.348,74.35,74.346,74.35,143460000.0
2008-03-05 04:29:00,74.341,74.358,74.334,74.341,135880000.0
2008-03-05 04:30:00,74.358,74.358,74.328,74.329,9590000.0
2008-03-05 04:31:00,74.32,74.342,74.32,74.329,145050000.0
2008-03-05 04:32:00,74.321,74.328,74.319,74.326,129230000.0
2008-03-05 04:33:00,74.352,74.352,74.328,74.328,3770000.0
2008-03-05 04:34:00,74.338,74.338,74.338,74.338,1690000.0
2008-03-05 04:36:00,74.335,74.335,74.313,74.318,109900000.0
2008-03-05 04:37:00,74.345,74.349,74.34,74.341,144540000.0
2008-03-05 04:39:00,74.359,74.36,74.357,74.357,57370000.0
2008-03-05 04:40:00,74.31,74.317,74.307,74.317,134620000.0
2008-03-05 04:42:00,74.345,74.345,74.321,74.321,138640000.0
2008-03-05 04:43:00,74.335,74.366,74.329,74.366,13330000.0
2008-03-05 04:44:00,74.361,74.383,74.355,74.383,141390000.0
2008-03-05 04:45:00,74.378,74.378,74.362,74.373,7560000.0
2008-03-05 04:46:00,74.366,74.38,74.366,74.38,5260000.0
2008-03-05 04:47:00,74.38,74.398,74.364,74.388,117770000.0
2008-03-05 04:48:00,74.377,74.394,74.373,74.394,145560000.0
2008-03-05 04:49:00,74.357,74.382,74.345,74.345,96240000.0
2008-03-05 04:50:00,74.334,74.359,74.32,74.32,55100000.0
2008-03-05 04:51:00,74.353,74.353,74.316,74.344,128050000.0
2008-03-05 04:52:00,74.318,74.32,74.316,74.319,156200000.0
2008-03-05 04:53:00,74.332,74.361,74.323,74.351,126040000.0
2008-03-05 04:54:00,74.359,74.365,74.358,74.358,8090000.0
2008-03-05 04:55:00,74.35,74.35,74.336,74.336,2860000.0
2008-03-05 04:56:00,74.313,74.341,74.313,74.319,153040000.0
2008-03-05 04:57:00,74.359,74.362,74.354,74.358,133590000.0
2008-03-05 04:58:00,74.321,74.35,74.321,74.35,9960000.0
2008-03-05 04:59:00,74.312,74.345,74.312,74.345,100910000.0
2008-03-05 05:00:00,74.366,74.366,74.358,74.358,56070000.0
2008-03-05 05:01:00,74.329,74.353,74.326,74.353,129180000.0
2008-03-05 05:03:00,74.358,74.362,74.354,74.358,141910000.0
2008-03-05 05:04:00,74.341,74.341,74.322,74.322,10890000.0
2008-03-05 05:06:00,74.342,74.351,74.338,74.35,17280000.0
2008-03-05 05:07:00,74.354,74.354,74.333,74.348,78560000.0
2008-03-05 05:08:00,74.321,74.332,74.314,74.332,117760000.0
2008-03-05 05:09:00,74.352,74.352,74.317,74.346,136850000.0
2008-03-05 05:10:00,74.337,74.35,74.327,74.347,91550000.0
2008-03-05 05:12:00,74.358,74.359,74.356,74.358,132390000.0
2008-03-05 05:15:00,74.347,74.347,74.326,74.341,11270000.0
2008-03-05 05:16:00,74.314,74.354,74.314,74.354,152730000.0
2008-03-05 05:17:00,74.353,74.365,74.353,74.358,131030000.0
2008-03-05 05:18:00,74.367,74.367,74.36,74.36,8640000.0
2008-03-05 05:19:00,74.33,74.348,74.33,74.348,8640000.0
2008-03-05 05:21:00,74.356,74.356,74.323,74.35,119170000.0
2008-03-05 05:22:00,74.32,74.351,74.32,74.348,158430000.0
2008-03-05 05:23:00,74.332,74.354,74.332,74.347,134390000.0
2008-03-05 05:24:00,74.345,74.345,74.32,74.343,15960000.0
2008-03-05 05:25:00,74.313,74.332,74.313,74.321,45540000.0
2008-03-05 05:26:00,74.308,74.317,74.308,74.317,77620000.0
2008-03-05 05:27:00,74.339,74.363,74.334,74.363,103080000.0
2008-03-05 05:29:00,74.349,74.35,74.347,74.349,62810000.0
2008-03-05 05:30:00,74.382,74.382,74.343,74.343,123310000.0
2008-03-05 05:31:00,74.331,74.351,74.331,74.351,118170000.0
2008-03-05 05:32:00,74.332,74.354,74.332,74.354,95420000.0
2008-03-05 05:33:00,74.353,74.363,74.334,74.363,124600000.0
2008-03-05 05:34:00,74.357,74.363,74.329,74.363,119180000.0
2008-03-05 05:35:00,74.355,74.355,74.334,74.334,68600000.0
2008-03-05 05:36:00,74.359,74.359,74.325,74.347,104070000.0
2008-03-05 05:37:00,74.33,74.353,74.33,74.338,129770000.0
2008-03-05 05:38:00,74.333,74.355,74.333,74.355,85970000.0
2008-03-05 05:39:00,74.349,74.363,74.344,74.363,58670000.0
2008-03-05 05:40:00,74.356,74.361,74.325,74.33,118510000.0
2008-03-05 05:41:00,74.335,74.355,74.329,74.355,145040000.0
2008-03-05 05:42:00,74.349,74.351,74.344,74.348,133330000.0
2008-03-05 05:43:00,74.336,74.347,74.336,74.347,2820000.0
2008-03-05 05:44:00,74.349,74.352,74.344,74.348,131100000.0
2008-03-05 05:45:00,74.388,74.388,74.379,74.379,7520000.0
2008-03-05 05:46:00,74.358,74.358,74.337,74.345,14830000.0
2008-03-05 05:47:00,74.341,74.345,74.333,74.345,13180000.0
2008-03-05 05:48:00,74.366,74.366,74.343,74.343,11680000.0
2008-03-05 05:49:00,74.341,74.389,74.341,74.387,13910000.0
2008-03-05 05:50:00,74.366,74.366,74.361,74.361,14320000.0
2008-03-05 05:51:00,74.389,74.389,74.386,74.388,7150000.0
2008-03-05 05:52:00,74.356,74.369,74.356,74.363,12250000.0
2008-03-05 05:53:00,74.354,74.382,74.354,74.382,18970000.0
2008-03-05 05:54:00,74.383,74.383,74.371,74.371,3420000.0
2008-03-05 05:55:00,74.365,74.389,74.365,74.371,16580000.0
2008-03-05 05:56:00,74.376,74.376,74.369,74.373,12820000.0
2008-03-05 05:57:00,74.397,74.397,74.375,74.384,14180000.0
2008-03-05 05:58:00,74.417,74.417,74.408,74.412,13610000.0
2008-03-05 05:59:00,74.405,74.406,74.386,74.406,11880000.0
2008-03-05 06:00:00,74.404,74.404,74.366,74.369,14650000.0
2008-03-05 06:01:00,74.388,74.388,74.352,74.352,14840000.0
2008-03-05 06:02:00,74.356,74.371,74.345,74.345,12060000.0
2008-03-05 06:03:00,74.373,74.376,74.35,74.35,8450000.0
2008-03-05 06:04:00,74.348,74.361,74.338,74.361,14120000.0
2008-03-05 06:05:00,74.349,74.349,74.329,74.338,13190000.0
2008-03-05 06:06:00,74.367,74.368,74.356,74.366,17260000.0
2008-03-05 06:07:00,74.344,74.346,74.334,74.343,15250000.0
2008-03-05 06:08:00,74.347,74.347,74.331,74.34,19520000.0
2008-03-05 06:09:00,74.367,74.367,74.35,74.351,15030000.0
2008-03-05 06:10:00,74.338,74.339,74.331,74.338,17480000.0
2008-03-05 06:12:00,74.359,74.36,74.343,74.349,16130000.0
2008-03-05 06:14:00,74.36,74.374,74.358,74.364,11460000.0
2008-03-05 06:15:00,74.386,74.386,74.378,74.378,11090000.0
2008-03-05 06:16:00,74.339,74.347,74.339,74.347,12220000.0
2008-03-05 06:18:00,74.365,74.365,74.342,74.342,11260000.0
2008-03-05 06:19:00,74.335,74.35,74.335,74.34,13750000.0
2008-03-05 06:20:00,74.328,74.329,74.315,74.321,18470000.0
2008-03-05 06:21:00,74.356,74.356,74.339,74.353,21070000.0
2008-03-05 06:22:00,74.329,74.355,74.329,74.355,12810000.0
2008-03-05 06:23:00,74.362,74.366,74.36,74.361,16870000.0
2008-03-05 06:24:00,74.36,74.368,74.36,74.368,9760000.0
2008-03-05 06:26:00,74.345,74.345,74.336,74.34,12060000.0
2008-03-05 06:27:00,74.372,74.372,74.344,74.344,15060000.0
2008-03-05 06:29:00,74.348,74.349,74.344,74.347,16640000.0
2008-03-05 06:30:00,74.384,74.384,74.351,74.363,20280000.0
2008-03-05 06:31:00,74.347,74.347,74.339,74.345,14830000.0
2008-03-05 06:33:00,74.364,74.371,74.355,74.357,19180000.0
2008-03-05 06:34:00,74.347,74.369,74.347,74.369,14300000.0
2008-03-05 06:35:00,74.341,74.345,74.338,74.341,13780000.0
2008-03-05 06:36:00,74.363,74.363,74.33,74.337,13950000.0
2008-03-05 06:37:00,74.339,74.356,74.339,74.346,10750000.0
2008-03-05 06:38:00,74.341,74.363,74.339,74.363,18630000.0
2008-03-05 06:39:00,74.368,74.368,74.335,74.356,12100000.0
2008-03-05 06:40:00,74.341,74.366,74.341,74.366,8840000.0
2008-03-05 06:42:00,74.355,74.355,74.337,74.337,9200000.0
2008-03-05 06:43:00,74.35,74.371,74.338,74.368,21440000.0
2008-03-05 06:44:00,74.343,74.361,74.338,74.35,12620000.0
2008-03-05 06:45:00,74.376,74.376,74.343,74.343,9210000.0
2008-03-05 06:46:00,74.338,74.339,74.328,74.335,17660000.0
2008-03-05 06:47:00,74.352,74.373,74.352,74.373,13350000.0
2008-03-05 06:48:00,74.381,74.381,74.36,74.37,14690000.0
2008-03-05 06:50:00,74.364,74.37,74.35,74.358,17550000.0
2008-03-05 06:51:00,74.356,74.392,74.356,74.392,13910000.0
2008-03-05 06:52:00,74.392,74.412,74.384,74.412,15880000.0
2008-03-05 06:53:00,74.386,74.4,74.379,74.386,15410000.0
2008-03-05 06:54:00,74.389,74.408,74.383,74.383,17560000.0
2008-03-05 06:55:00,74.372,74.392,74.372,74.384,12640000.0
2008-03-05 06:56:00,74.349,74.363,74.349,74.358,14140000.0
2008-03-05 06:57:00,74.389,74.39,74.376,74.386,19390000.0
2008-03-05 06:58:00,74.355,74.369,74.349,74.349,16210000.0
2008-03-05 06:59:00,74.377,74.391,74.377,74.388,10560000.0
2008-03-05 07:00:00,74.4,74.404,74.396,74.396,47620000.0
2008-03-05 07:03:00,74.388,74.389,74.377,74.377,130710000.0
2008-03-05 07:06:00,74.383,74.384,74.347,74.366,98800000.0
2008-03-05 07:07:00,74.36,74.378,74.36,74.376,38190000.0
2008-03-05 07:09:00,74.384,74.389,74.383,74.385,59150000.0
2008-03-05 07:10:00,74.366,74.387,74.366,74.384,112080000.0
2008-03-05 07:11:00,74.371,74.39,74.366,74.384,73230000.0
2008-03-05 07:12:00,74.385,74.389,74.385,74.385,113530000.0
2008-03-05 07:13:00,74.353,74.385,74.353,74.38,99490000.0
2008-03-05 07:14:00,74.367,74.384,74.363,74.376,112550000.0
2008-03-05 07:15:00,74.377,74.377,74.357,74.358,77910000.0
2008-03-05 07:16:00,74.345,74.363,74.334,74.357,97820000.0
2008-03-05 07:17:00,74.369,74.372,74.36,74.36,85480000.0
2008-03-05 07:18:00,74.369,74.369,74.333,74.333,55780000.0
2008-03-05 07:19:00,74.347,74.369,74.346,74.367,143620000.0
2008-03-05 07:20:00,74.374,74.374,74.346,74.372,69160000.0
2008-03-05 07:21:00,74.372,74.396,74.368,74.386,87740000.0
2008-03-05 07:22:00,74.368,74.374,74.367,74.371,102010000.0
2008-03-05 07:23:00,74.361,74.368,74.361,74.366,83740000.0
2008-03-05 07:24:00,74.393,74.412,74.385,74.412,109920000.0
2008-03-05 07:25:00,74.398,74.414,74.396,74.396,101750000.0
2008-03-05 07:26:00,74.363,74.373,74.363,74.366,79420000.0
2008-03-05 07:27:00,74.423,74.423,74.374,74.379,54620000.0
2008-03-05 07:28:00,74.366,74.374,74.365,74.367,70870000.0
2008-03-05 07:30:00,74.409,74.409,74.398,74.399,99790000.0
2008-03-05 07:31:00,74.382,74.393,74.353,74.38,75210000.0
2008-03-05 07:32:00,74.361,74.381,74.345,74.35,44600000.0
2008-03-05 07:33:00,74.379,74.38,74.375,74.377,68170000.0
2008-03-05 07:35:00,74.342,74.373,74.342,74.373,88840000.0
2008-03-05 07:36:00,74.376,74.377,74.37,74.377,56870000.0
2008-03-05 07:37:00,74.342,74.363,74.34,74.34,46060000.0
2008-03-05 07:38:00,74.348,74.349,74.345,74.349,63520000.0
2008-03-05 07:39:00,74.373,74.373,74.344,74.345,97560000.0
2008-03-05 07:40:00,74.358,74.381,74.352,74.368,103040000.0
2008-03-05 07:41:00,74.353,74.393,74.353,74.382,106750000.0
2008-03-05 07:42:00,74.399,74.399,74.396,74.398,129150000.0
2008-03-05 07:43:00,74.368,74.37,74.366,74.366,92810000.0
2008-03-05 07:44:00,74.393,74.393,74.362,74.369,72770000.0
2008-03-05 07:45:00,74.393,74.393,74.379,74.379,72360000.0
2008-03-05 07:46:00,74.367,74.378,74.367,74.375,80190000.0
2008-03-05 07:47:00,74.409,74.41,74.406,74.408,55030000.0
2008-03-05 07:48:00,74.412,74.412,74.378,74.381,70320000.0
2008-03-05 07:49:00,74.408,74.409,74.406,74.407,79040000.0
2008-03-05 07:50:00,74.398,74.411,74.393,74.395,97810000.0
2008-03-05 07:51:00,74.397,74.416,74.388,74.398,133800000.0
2008-03-05 07:52:00,74.389,74.408,74.387,74.406,126060000.0
2008-03-05 07:53:00,74.41,74.41,74.384,74.403,92430000.0
2008-03-05 07:54:00,74.397,74.397,74.369,74.373,88190000.0
2008-03-05 07:55:00,74.363,74.383,74.363,74.383,107030000.0
2008-03-05 07:56:00,74.367,74.391,74.365,74.372,126620000.0
2008-03-05 07:57:00,74.391,74.391,74.387,74.388,101820000.0
2008-03-05 07:58:00,74.362,74.392,74.362,74.392,59800000.0
2008-03-05 07:59:00,74.381,74.401,74.369,74.385,61180000.0
2008-03-05 08:00:00,74.417,74.42,74.38,74.38,96580000.0
2008-03-05 08:01:00,74.405,74.421,74.393,74.421,161710000.0
2008-03-05 08:02:00,74.389,74.395,74.377,74.378,151080000.0
2008-03-05 08:03:00,74.434,74.434,74.401,74.41,116090000.0
2008-03-05 08:04:00,74.438,74.441,74.437,74.438,62380000.0
2008-03-05 08:05:00,74.426,74.426,74.399,74.423,97210000.0
2008-03-05 08:06:00,74.429,74.429,74.392,74.392,82720000.0
2008-03-05 08:07:00,74.421,74.425,74.372,74.411,92860000.0
2008-03-05 08:08:00,74.387,74.4,74.384,74.393,139590000.0
2008-03-05 08:09:00,74.42,74.43,74.405,74.418,136960000.0
2008-03-05 08:10:00,74.404,74.422,74.402,74.419,101830000.0
2008-03-05 08:11:00,74.446,74.447,74.438,74.446,119930000.0
2008-03-05 08:12:00,74.435,74.439,74.429,74.432,124750000.0
2008-03-05 08:13:00,74.405,74.411,74.404,74.405,65780000.0
2008-03-05 08:14:00,74.427,74.427,74.4,74.4,56940000.0
2008-03-05 08:15:00,74.439,74.439,74.407,74.407,95480000.0
2008-03-05 08:16:00,74.422,74.422,74.402,74.404,103500000.0
2008-03-05 08:17:00,74.397,74.419,74.391,74.419,75810000.0
2008-03-05 08:18:00,74.415,74.42,74.414,74.418,113830000.0
2008-03-05 08:19:00,74.391,74.414,74.391,74.414,43140000.0
2008-03-05 08:21:00,74.423,74.423,74.386,74.407,87170000.0
2008-03-05 08:22:00,74.415,74.415,74.374,74.398,76630000.0
2008-03-05 08:23:00,74.378,74.378,74.368,74.376,75740000.0
2008-03-05 08:24:00,74.411,74.411,74.372,74.394,87720000.0
2008-03-05 08:25:00,74.427,74.428,74.4,74.416,90140000.0
2008-03-05 08:27:00,74.423,74.423,74.387,74.407,95630000.0
2008-03-05 08:28:00,74.399,74.422,74.389,74.398,82410000.0
2008-03-05 08:29:00,74.39,74.397,74.39,74.397,60860000.0
2008-03-05 08:30:00,74.443,74.443,74.386,74.397,57630000.0
2008-03-05 08:31:00,74.402,74.432,74.4,74.406,88390000.0
2008-03-05 08:32:00,74.416,74.436,74.409,74.42,69040000.0
2008-03-05 08:33:00,74.432,74.449,74.417,74.42,88560000.0
2008-03-05 08:34:00,74.409,74.433,74.409,74.433,102980000.0
2008-03-05 08:36:00,74.435,74.444,74.42,74.42,69730000.0
2008-03-05 08:37:00,74.454,74.454,74.415,74.429,74490000.0
2008-03-05 08:38:00,74.437,74.439,74.435,74.438,89280000.0
2008-03-05 08:39:00,74.433,74.433,74.412,74.416,105370000.0
2008-03-05 08:40:00,74.415,74.429,74.415,74.42,84160000.0
2008-03-05 08:41:00,74.431,74.445,74.383,74.383,82590000.0
2008-03-05 08:42:00,74.401,74.411,74.386,74.398,40290000.0
2008-03-05 08:43:00,74.369,74.376,74.368,74.368,93540000.0
2008-03-05 08:45:00,74.387,74.392,74.381,74.387,106450000.0
2008-03-05 08:47:00,74.361,74.391,74.361,74.384,134600000.0
2008-03-05 08:48:00,74.384,74.394,74.365,74.385,132470000.0
2008-03-05 08:49:00,74.37,74.389,74.37,74.375,83330000.0
2008-03-05 08:50:00,74.381,74.408,74.377,74.396,123290000.0
2008-03-05 08:51:00,74.417,74.419,74.395,74.411,78800000.0
2008-03-05 08:52:00,74.376,74.393,74.374,74.393,84340000.0
2008-03-05 08:53:00,74.379,74.401,74.377,74.397,96780000.0
2008-03-05 08:54:00,74.407,74.407,74.397,74.398,95250000.0
2008-03-05 08:56:00,74.361,74.379,74.356,74.36,95860000.0
2008-03-05 08:57:00,74.382,74.382,74.347,74.373,68620000.0
2008-03-05 08:58:00,74.363,74.363,74.335,74.351,85110000.0
2008-03-05 08:59:00,74.346,74.392,74.346,74.392,95890000.0
2008-03-05 09:00:00,74.404,74.408,74.376,74.408,71440000.0
2008-03-05 09:01:00,74.397,74.418,74.375,74.375,98360000.0
2008-03-05 09:02:00,74.385,74.423,74.385,74.423,98200000.0
2008-03-05 09:03:00,74.437,74.437,74.43,74.431,79820000.0
2008-03-05 09:05:00,74.407,74.418,74.374,74.387,71460000.0
2008-03-05 09:06:00,74.414,74.42,74.383,74.415,69270000.0
2008-03-05 09:07:00,74.404,74.419,74.391,74.391,67910000.0
2008-03-05 09:08:00,74.381,74.386,74.378,74.384,102770000.0
2008-03-05 09:09:00,74.408,74.408,74.381,74.389,84480000.0
2008-03-05 09:10:00,74.38,74.42,74.38,74.4,121950000.0
2008-03-05 09:11:00,74.416,74.423,74.394,74.408,70580000.0
2008-03-05 09:12:00,74.433,74.485,74.415,74.474,60630000.0
2008-03-05 09:13:00,74.462,74.482,74.453,74.468,71810000.0
2008-03-05 09:14:00,74.495,74.507,74.473,74.487,113370000.0
2008-03-05 09:15:00,74.519,74.546,74.499,74.536,144360000.0
2008-03-05 09:16:00,74.547,74.549,74.528,74.546,72930000.0
2008-03-05 09:17:00,74.541,74.581,74.541,74.578,112830000.0
2008-03-05 09:18:00,74.574,74.574,74.511,74.538,94160000.0
2008-03-05 09:19:00,74.52,74.52,74.477,74.5,122390000.0
2008-03-05 09:20:00,74.485,74.511,74.468,74.506,85920000.0
2008-03-05 09:21:00,74.5,74.513,74.481,74.481,59120000.0
2008-03-05 09:22:00,74.474,74.502,74.474,74.493,45200000.0
2008-03-05 09:23:00,74.5,74.5,74.46,74.494,50310000.0
2008-03-05 09:24:00,74.482,74.482,74.454,74.454,73820000.0
2008-03-05 09:25:00,74.48,74.49,74.464,74.47,60810000.0
2008-03-05 09:26:00,74.476,74.488,74.464,74.469,72120000.0
2008-03-05 09:27:00,74.487,74.498,74.454,74.454,87860000.0
2008-03-05 09:28:00,74.44,74.475,74.434,74.434,57450000.0
2008-03-05 09:29:00,74.452,74.459,74.429,74.455,56140000.0
2008-03-05 09:30:00,74.466,74.466,74.418,74.43,89240000.0
2008-03-05 09:31:00,74.438,74.459,74.428,74.433,80440000.0
2008-03-05 09:32:00,74.437,74.448,74.403,74.448,73220000.0
2008-03-05 09:33:00,74.451,74.462,74.424,74.449,91950000.0
2008-03-05 09:34:00,74.464,74.474,74.429,74.431,45330000.0
2008-03-05 09:35:00,74.425,74.461,74.425,74.455,57570000.0
2008-03-05 09:36:00,74.457,74.469,74.432,74.463,66130000.0
2008-03-05 09:37:00,74.45,74.452,74.435,74.437,78240000.0
2008-03-05 09:38:00,74.446,74.464,74.44,74.456,61670000.0
2008-03-05 09:39:00,74.462,74.484,74.46,74.484,39450000.0
2008-03-05 09:40:00,74.474,74.503,74.467,74.48,112780000.0
2008-03-05 09:41:00,74.494,74.52,74.488,74.505,117480000.0
2008-03-05 09:42:00,74.515,74.521,74.489,74.498,81570000.0
2008-03-05 09:43:00,74.484,74.502,74.448,74.47,66690000.0
2008-03-05 09:44:00,74.482,74.509,74.482,74.487,103660000.0
2008-03-05 09:45:00,74.523,74.552,74.494,74.552,98990000.0
2008-03-05 09:46:00,74.562,74.568,74.51,74.535,50080000.0
2008-03-05 09:47:00,74.512,74.542,74.512,74.542,42190000.0
2008-03-05 09:48:00,74.545,74.547,74.509,74.543,56570000.0
2008-03-05 09:49:00,74.535,74.551,74.524,74.551,17470000.0
2008-03-05 09:50:00,74.541,74.56,74.524,74.524,34620000.0
2008-03-05 09:51:00,74.534,74.551,74.507,74.51,60330000.0
2008-03-05 09:52:00,74.505,74.535,74.502,74.535,28800000.0
2008-03-05 09:53:00,74.52,74.539,74.503,74.503,86860000.0
2008-03-05 09:54:00,74.517,74.526,74.485,74.5,101410000.0
2008-03-05 09:55:00,74.504,74.506,74.5,74.506,43910000.0
2008-03-05 09:56:00,74.501,74.533,74.501,74.511,34070000.0
2008-03-05 09:57:00,74.531,74.531,74.505,74.524,68140000.0
2008-03-05 09:58:00,74.519,74.543,74.516,74.543,65150000.0
2008-03-05 09:59:00,74.526,74.542,74.506,74.542,104840000.0
2008-03-05 10:00:00,74.503,74.541,74.498,74.498,65080000.0
2008-03-05 10:01:00,74.498,74.498,74.488,74.489,133920000.0
2008-03-05 10:02:00,74.498,74.511,74.487,74.511,98590000.0
2008-03-05 10:03:00,74.52,74.52,74.483,74.483,43070000.0
2008-03-05 10:04:00,74.493,74.539,74.493,74.539,38970000.0
2008-03-05 10:05:00,74.506,74.537,74.506,74.528,40800000.0
2008-03-05 10:06:00,74.519,74.533,74.487,74.523,45360000.0
2008-03-05 10:07:00,74.517,74.539,74.508,74.526,34590000.0
2008-03-05 10:08:00,74.533,74.559,74.533,74.548,15210000.0
2008-03-05 10:09:00,74.566,74.573,74.538,74.551,45150000.0
2008-03-05 10:10:00,74.577,74.579,74.545,74.56,63760000.0
2008-03-05 10:11:00,74.543,74.569,74.535,74.552,51940000.0
2008-03-05 10:12:00,74.567,74.574,74.547,74.566,46430000.0
2008-03-05 10:13:00,74.555,74.571,74.539,74.54,51300000.0
2008-03-05 10:14:00,74.533,74.564,74.53,74.558,36570000.0
2008-03-05 10:15:00,74.55,74.55,74.51,74.51,88200000.0
2008-03-05 10:16:00,74.51,74.54,74.492,74.506,76540000.0
2008-03-05 10:17:00,74.513,74.514,74.485,74.493,46300000.0
2008-03-05 10:18:00,74.503,74.505,74.472,74.497,46250000.0
2008-03-05 10:19:00,74.513,74.513,74.483,74.511,30810000.0
2008-03-05 10:20:00,74.487,74.518,74.474,74.474,20070000.0
2008-03-05 10:21:00,74.494,74.494,74.464,74.47,68580000.0
2008-03-05 10:22:00,74.461,74.491,74.457,74.47,68180000.0
2008-03-05 10:23:00,74.479,74.485,74.473,74.485,33530000.0
2008-03-05 10:24:00,74.505,74.51,74.475,74.481,76630000.0
2008-03-05 10:25:00,74.475,74.508,74.475,74.495,110300000.0
2008-03-05 10:26:00,74.466,74.508,74.466,74.475,67930000.0
2008-03-05 10:27:00,74.496,74.51,74.471,74.503,49120000.0
2008-03-05 10:28:00,74.476,74.511,74.476,74.496,28860000.0
2008-03-05 10:29:00,74.506,74.511,74.476,74.483,46440000.0
2008-03-05 10:30:00,74.498,74.522,74.48,74.522,120940000.0
2008-03-05 10:31:00,74.485,74.511,74.485,74.491,60300000.0
2008-03-05 10:32:00,74.522,74.522,74.48,74.497,82690000.0
2008-03-05 10:33:00,74.52,74.542,74.503,74.531,40710000.0
2008-03-05 10:34:00,74.527,74.532,74.506,74.517,82260000.0
2008-03-05 10:35:00,74.548,74.548,74.508,74.543,96400000.0
2008-03-05 10:36:00,74.543,74.543,74.515,74.532,76130000.0
2008-03-05 10:37:00,74.504,74.524,74.495,74.524,62820000.0
2008-03-05 10:38:00,74.49,74.498,74.488,74.49,124430000.0
2008-03-05 10:39:00,74.506,74.52,74.485,74.514,123500000.0
2008-03-05 10:40:00,74.499,74.516,74.49,74.506,87910000.0
2008-03-05 10:41:00,74.515,74.524,74.495,74.496,90040000.0
2008-03-05 10:42:00,74.522,74.523,74.492,74.509,97790000.0
2008-03-05 10:43:00,74.482,74.505,74.477,74.498,74720000.0
2008-03-05 10:44:00,74.465,74.474,74.463,74.474,109200000.0
2008-03-05 10:45:00,74.507,74.527,74.486,74.527,77230000.0
2008-03-05 10:46:00,74.489,74.509,74.471,74.471,86710000.0
2008-03-05 10:47:00,74.462,74.489,74.452,74.484,72140000.0
2008-03-05 10:48:00,74.464,74.475,74.451,74.452,74610000.0
2008-03-05 10:49:00,74.457,74.481,74.454,74.454,80130000.0
2008-03-05 10:50:00,74.474,74.48,74.442,74.458,71010000.0
2008-03-05 10:51:00,74.483,74.483,74.447,74.474,87750000.0
2008-03-05 10:52:00,74.463,74.491,74.448,74.46,77890000.0
2008-03-05 10:53:00,74.453,74.48,74.453,74.468,95910000.0
2008-03-05 10:54:00,74.465,74.465,74.442,74.442,69720000.0
2008-03-05 10:55:00,74.457,74.457,74.433,74.433,120780000.0
2008-03-05 10:56:00,74.421,74.441,74.416,74.423,117400000.0
2008-03-05 10:57:00,74.433,74.433,74.407,74.41,94940000.0
2008-03-05 10:58:00,74.432,74.432,74.407,74.426,68390000.0
2008-03-05 10:59:00,74.421,74.443,74.417,74.423,97100000.0
2008-03-05 11:00:00,74.453,74.453,74.425,74.439,77330000.0
2008-03-05 11:01:00,74.443,74.452,74.417,74.428,58490000.0
2008-03-05 11:02:00,74.42,74.432,74.42,74.429,18640000.0
2008-03-05 11:03:00,74.455,74.463,74.434,74.442,75970000.0
2008-03-05 11:04:00,74.459,74.47,74.442,74.448,48870000.0
2008-03-05 11:05:00,74.445,74.478,74.445,74.458,95350000.0
2008-03-05 11:06:00,74.481,74.511,74.477,74.486,137180000.0
2008-03-05 11:07:00,74.498,74.507,74.482,74.482,63180000.0
2008-03-05 11:08:00,74.487,74.517,74.487,74.513,58480000.0
2008-03-05 11:09:00,74.509,74.522,74.492,74.495,69550000.0
2008-03-05 11:10:00,74.504,74.52,74.497,74.511,112650000.0
2008-03-05 11:11:00,74.505,74.54,74.505,74.519,50230000.0
2008-03-05 11:12:00,74.535,74.539,74.506,74.511,57000000.0
2008-03-05 11:14:00,74.521,74.544,74.515,74.544,68820000.0
2008-03-05 11:15:00,74.533,74.533,74.513,74.527,73500000.0
2008-03-05 11:16:00,74.534,74.534,74.504,74.504,44180000.0
2008-03-05 11:17:00,74.503,74.503,74.49,74.49,55210000.0
2008-03-05 11:18:00,74.521,74.526,74.521,74.525,58570000.0
2008-03-05 11:19:00,74.507,74.507,74.497,74.497,62190000.0
2008-03-05 11:20:00,74.481,74.512,74.481,74.512,43810000.0
2008-03-05 11:21:00,74.503,74.503,74.474,74.48,40500000.0
2008-03-05 11:22:00,74.469,74.476,74.469,74.476,96940000.0
2008-03-05 11:23:00,74.47,74.478,74.469,74.476,142330000.0
2008-03-05 11:24:00,74.499,74.509,74.489,74.506,99470000.0
2008-03-05 11:25:00,74.502,74.523,74.502,74.502,86130000.0
2008-03-05 11:26:00,74.514,74.541,74.504,74.504,68820000.0
2008-03-05 11:27:00,74.532,74.532,74.475,74.475,32900000.0
2008-03-05 11:28:00,74.479,74.51,74.473,74.473,53950000.0
2008-03-05 11:29:00,74.474,74.474,74.453,74.453,80370000.0
2008-03-05 11:30:00,74.475,74.484,74.444,74.484,127200000.0
2008-03-05 11:31:00,74.455,74.456,74.447,74.455,37550000.0
2008-03-05 11:32:00,74.471,74.494,74.471,74.494,35400000.0
2008-03-05 11:33:00,74.486,74.486,74.456,74.469,33760000.0
2008-03-05 11:34:00,74.457,74.477,74.448,74.452,28200000.0
2008-03-05 11:35:00,74.464,74.481,74.454,74.454,71730000.0
2008-03-05 11:36:00,74.459,74.481,74.458,74.475,63990000.0
2008-03-05 11:37:00,74.49,74.509,74.478,74.509,135470000.0
2008-03-05 11:38:00,74.481,74.503,74.466,74.493,93130000.0
2008-03-05 11:39:00,74.503,74.523,74.484,74.523,93540000.0
2008-03-05 11:40:00,74.516,74.524,74.495,74.524,127940000.0
2008-03-05 11:41:00,74.517,74.521,74.495,74.5,91230000.0
2008-03-05 11:42:00,74.528,74.549,74.51,74.544,97880000.0
2008-03-05 11:44:00,74.511,74.542,74.507,74.507,39620000.0
2008-03-05 11:45:00,74.531,74.531,74.499,74.526,25920000.0
2008-03-05 11:46:00,74.494,74.54,74.494,74.54,45300000.0
2008-03-05 11:47:00,74.527,74.544,74.511,74.516,20190000.0
2008-03-05 11:48:00,74.525,74.525,74.496,74.5,44980000.0
2008-03-05 11:49:00,74.514,74.514,74.494,74.501,58320000.0
2008-03-05 11:50:00,74.486,74.503,74.484,74.503,108460000.0
2008-03-05 11:51:00,74.512,74.512,74.472,74.491,83710000.0
2008-03-05 11:52:00,74.497,74.511,74.485,74.489,72370000.0
2008-03-05 11:53:00,74.504,74.511,74.484,74.484,84940000.0
2008-03-05 11:54:00,74.503,74.503,74.477,74.48,132580000.0
2008-03-05 11:55:00,74.466,74.492,74.465,74.491,106290000.0
2008-03-05 11:56:00,74.474,74.477,74.47,74.47,155870000.0
2008-03-05 11:57:00,74.486,74.491,74.464,74.469,127250000.0
2008-03-05 11:58:00,74.49,74.49,74.463,74.463,86390000.0
2008-03-05 11:59:00,74.468,74.495,74.464,74.495,81120000.0
2008-03-05 12:00:00,74.477,74.497,74.458,74.487,100810000.0
2008-03-05 12:01:00,74.478,74.484,74.473,74.473,69910000.0
2008-03-05 12:02:00,74.496,74.496,74.472,74.472,75410000.0
2008-03-05 12:03:00,74.485,74.494,74.465,74.494,72860000.0
2008-03-05 12:04:00,74.476,74.476,74.471,74.471,32730000.0
2008-03-05 12:05:00,74.476,74.476,74.47,74.475,84170000.0
2008-03-05 12:06:00,74.501,74.501,74.473,74.473,71340000.0
2008-03-05 12:07:00,74.475,74.478,74.469,74.469,116890000.0
2008-03-05 12:08:00,74.476,74.48,74.476,74.478,92280000.0
2008-03-05 12:09:00,74.491,74.495,74.466,74.495,90370000.0
2008-03-05 12:10:00,74.485,74.491,74.466,74.487,82860000.0
2008-03-05 12:11:00,74.452,74.474,74.452,74.474,87430000.0
2008-03-05 12:12:00,74.484,74.484,74.457,74.476,47510000.0
2008-03-05 12:13:00,74.484,74.49,74.455,74.467,46720000.0
2008-03-05 12:14:00,74.472,74.489,74.471,74.471,85330000.0
2008-03-05 12:15:00,74.499,74.52,74.475,74.499,67670000.0
2008-03-05 12:16:00,74.463,74.483,74.454,74.459,66110000.0
2008-03-05 12:17:00,74.493,74.493,74.448,74.464,83480000.0
2008-03-05 12:18:00,74.459,74.492,74.459,74.462,49770000.0
2008-03-05 12:19:00,74.469,74.473,74.454,74.454,69230000.0
2008-03-05 12:20:00,74.484,74.484,74.457,74.484,63510000.0
2008-03-05 12:21:00,74.486,74.491,74.454,74.454,41950000.0
2008-03-05 12:22:00,74.472,74.476,74.438,74.442,100130000.0
2008-03-05 12:23:00,74.452,74.478,74.439,74.444,96280000.0
2008-03-05 12:24:00,74.499,74.499,74.439,74.439,81330000.0
2008-03-05 12:25:00,74.439,74.462,74.437,74.457,73040000.0
2008-03-05 12:26:00,74.464,74.464,74.433,74.433,61470000.0
2008-03-05 12:27:00,74.448,74.471,74.444,74.471,70860000.0
2008-03-05 12:28:00,74.483,74.483,74.443,74.443,76390000.0
2008-03-05 12:29:00,74.45,74.454,74.441,74.454,27770000.0
2008-03-05 12:30:00,74.46,74.468,74.459,74.468,48880000.0
2008-03-05 12:31:00,74.451,74.478,74.43,74.444,36720000.0
2008-03-05 12:32:00,74.412,74.433,74.412,74.433,68690000.0
2008-03-05 12:33:00,74.437,74.437,74.428,74.436,93000000.0
2008-03-05 12:34:00,74.429,74.43,74.426,74.428,108530000.0
2008-03-05 12:35:00,74.458,74.46,74.457,74.459,59090000.0
2008-03-05 12:36:00,74.456,74.456,74.442,74.454,114930000.0
2008-03-05 12:37:00,74.418,74.429,74.412,74.412,110380000.0
2008-03-05 12:38:00,74.43,74.453,74.42,74.453,99780000.0
2008-03-05 12:39:00,74.443,74.443,74.428,74.428,135750000.0
2008-03-05 12:40:00,74.421,74.435,74.419,74.435,115160000.0
2008-03-05 12:41:00,74.433,74.451,74.432,74.432,68140000.0
2008-03-05 12:42:00,74.445,74.463,74.433,74.455,97980000.0
2008-03-05 12:43:00,74.415,74.431,74.4,74.409,126160000.0
2008-03-05 12:44:00,74.401,74.431,74.391,74.399,90920000.0
2008-03-05 12:45:00,74.407,74.423,74.38,74.404,49950000.0
2008-03-05 12:46:00,74.4,74.407,74.399,74.399,117240000.0
2008-03-05 12:47:00,74.392,74.415,74.392,74.415,132670000.0
2008-03-05 12:48:00,74.416,74.419,74.382,74.398,126230000.0
2008-03-05 12:49:00,74.403,74.413,74.403,74.413,3420000.0
2008-03-05 12:50:00,74.391,74.427,74.391,74.427,95830000.0
2008-03-05 12:51:00,74.43,74.435,74.422,74.435,78850000.0
2008-03-05 12:52:00,74.434,74.451,74.433,74.433,58490000.0
2008-03-05 12:53:00,74.423,74.453,74.423,74.453,23710000.0
2008-03-05 12:54:00,74.424,74.453,74.424,74.448,78690000.0
2008-03-05 12:55:00,74.418,74.435,74.413,74.413,47810000.0
2008-03-05 12:56:00,74.423,74.455,74.423,74.455,104370000.0
2008-03-05 12:57:00,74.446,74.458,74.422,74.438,132630000.0
2008-03-05 12:58:00,74.443,74.443,74.437,74.437,62360000.0
2008-03-05 12:59:00,74.454,74.46,74.432,74.432,51290000.0
2008-03-05 13:00:00,74.456,74.471,74.443,74.459,64660000.0
2008-03-05 13:01:00,74.436,74.455,74.435,74.455,99590000.0
2008-03-05 13:02:00,74.422,74.441,74.422,74.424,50540000.0
2008-03-05 13:03:00,74.451,74.455,74.435,74.442,60020000.0
2008-03-05 13:04:00,74.45,74.463,74.446,74.45,48740000.0
2008-03-05 13:06:00,74.474,74.483,74.448,74.483,75850000.0
2008-03-05 13:07:00,74.477,74.491,74.453,74.453,54130000.0
2008-03-05 13:08:00,74.471,74.492,74.455,74.492,57950000.0
2008-03-05 13:09:00,74.494,74.494,74.464,74.477,52300000.0
2008-03-05 13:10:00,74.469,74.479,74.456,74.471,67030000.0
2008-03-05 13:11:00,74.481,74.481,74.45,74.45,40640000.0
2008-03-05 13:12:00,74.475,74.478,74.453,74.473,43490000.0
2008-03-05 13:13:00,74.464,74.464,74.435,74.456,109080000.0
2008-03-05 13:14:00,74.441,74.462,74.435,74.462,138230000.0
2008-03-05 13:15:00,74.454,74.483,74.454,74.483,100600000.0
2008-03-05 13:16:00,74.45,74.457,74.45,74.457,75600000.0
2008-03-05 13:17:00,74.475,74.489,74.465,74.473,64770000.0
2008-03-05 13:18:00,74.477,74.489,74.463,74.463,31640000.0
2008-03-05 13:19:00,74.456,74.483,74.456,74.483,51900000.0
2008-03-05 13:20:00,74.448,74.464,74.444,74.444,73310000.0
2008-03-05 13:21:00,74.476,74.476,74.463,74.465,127380000.0
2008-03-05 13:22:00,74.457,74.459,74.455,74.457,36190000.0
2008-03-05 13:23:00,74.432,74.462,74.432,74.442,35070000.0
2008-03-05 13:24:00,74.477,74.488,74.455,74.476,29600000.0
2008-03-05 13:25:00,74.493,74.52,74.489,74.514,28060000.0
2008-03-05 13:26:00,74.521,74.521,74.485,74.498,76340000.0
2008-03-05 13:27:00,74.499,74.522,74.498,74.517,65320000.0
2008-03-05 13:28:00,74.526,74.526,74.504,74.511,130860000.0
2008-03-05 13:29:00,74.494,74.517,74.494,74.517,95310000.0
2008-03-05 13:30:00,74.516,74.521,74.493,74.501,90620000.0
2008-03-05 13:32:00,74.495,74.524,74.495,74.524,92720000.0
2008-03-05 13:33:00,74.532,74.532,74.493,74.493,96210000.0
2008-03-05 13:34:00,74.502,74.502,74.475,74.492,37010000.0
2008-03-05 13:35:00,74.48,74.504,74.48,74.504,38440000.0
2008-03-05 13:36:00,74.505,74.511,74.483,74.498,25060000.0
2008-03-05 13:37:00,74.507,74.516,74.504,74.516,51740000.0
2008-03-05 13:38:00,74.51,74.516,74.51,74.516,23140000.0
2008-03-05 13:39:00,74.509,74.516,74.502,74.509,45720000.0
2008-03-05 13:40:00,74.5,74.516,74.5,74.516,49110000.0
2008-03-05 13:41:00,74.491,74.523,74.491,74.507,106180000.0
2008-03-05 13:42:00,74.539,74.547,74.509,74.531,75420000.0
2008-03-05 13:43:00,74.554,74.554,74.528,74.545,65550000.0
2008-03-05 13:44:00,74.529,74.549,74.529,74.543,78940000.0
2008-03-05 13:45:00,74.546,74.548,74.511,74.511,128270000.0
2008-03-05 13:46:00,74.521,74.541,74.517,74.541,98480000.0
2008-03-05 13:47:00,74.508,74.542,74.508,74.521,155460000.0
2008-03-05 13:48:00,74.53,74.539,74.514,74.533,109610000.0
2008-03-05 13:49:00,74.523,74.523,74.501,74.501,89560000.0
2008-03-05 13:50:00,74.493,74.524,74.493,74.524,80360000.0
2008-03-05 13:51:00,74.524,74.525,74.495,74.525,89340000.0
2008-03-05 13:52:00,74.509,74.53,74.508,74.511,71620000.0
2008-03-05 13:53:00,74.534,74.534,74.502,74.51,81900000.0
2008-03-05 13:54:00,74.533,74.533,74.503,74.503,75360000.0
2008-03-05 13:55:00,74.514,74.539,74.514,74.536,27080000.0
2008-03-05 13:56:00,74.54,74.54,74.516,74.537,75250000.0
2008-03-05 13:57:00,74.54,74.577,74.532,74.543,76500000.0
2008-03-05 13:58:00,74.536,74.612,74.527,74.612,124360000.0
2008-03-05 13:59:00,74.611,74.637,74.599,74.62,95270000.0
2008-03-05 14:00:00,74.634,74.651,74.608,74.63,77950000.0
2008-03-05 14:01:00,74.619,74.628,74.619,74.62,80180000.0
2008-03-05 14:02:00,74.612,74.64,74.606,74.62,88650000.0
2008-03-05 14:03:00,74.653,74.654,74.644,74.647,48910000.0
2008-03-05 14:04:00,74.634,74.634,74.613,74.619,55320000.0
2008-03-05 14:05:00,74.646,74.65,74.636,74.648,85110000.0
2008-03-05 14:06:00,74.668,74.682,74.657,74.675,67810000.0
2008-03-05 14:07:00,74.669,74.669,74.667,74.668,74080000.0
2008-03-05 14:08:00,74.674,74.674,74.622,74.623,80560000.0
2008-03-05 14:09:00,74.633,74.633,74.612,74.62,50790000.0
2008-03-05 14:10:00,74.606,74.624,74.604,74.618,75680000.0
2008-03-05 14:11:00,74.591,74.611,74.586,74.59,68080000.0
2008-03-05 14:12:00,74.628,74.628,74.588,74.619,41030000.0
2008-03-05 14:13:00,74.615,74.632,74.615,74.619,97950000.0
2008-03-05 14:14:00,74.641,74.642,74.614,74.614,94950000.0
2008-03-05 14:15:00,74.636,74.64,74.608,74.633,84380000.0
2008-03-05 14:16:00,74.604,74.647,74.604,74.645,68070000.0
2008-03-05 14:17:00,74.654,74.663,74.627,74.663,62010000.0
2008-03-05 14:18:00,74.674,74.674,74.641,74.666,74860000.0
2008-03-05 14:19:00,74.655,74.661,74.63,74.63,62180000.0
2008-03-05 14:20:00,74.64,74.668,74.635,74.667,28230000.0
2008-03-05 14:21:00,74.667,74.669,74.643,74.643,48790000.0
2008-03-05 14:22:00,74.653,74.664,74.634,74.654,39140000.0
2008-03-05 14:23:00,74.676,74.676,74.658,74.676,70740000.0
2008-03-05 14:24:00,74.653,74.66,74.635,74.647,91860000.0
2008-03-05 14:25:00,74.643,74.673,74.636,74.673,98260000.0
2008-03-05 14:26:00,74.645,74.664,74.642,74.642,60530000.0
2008-03-05 14:27:00,74.665,74.665,74.633,74.633,110380000.0
2008-03-05 14:28:00,74.637,74.66,74.637,74.655,106840000.0
2008-03-05 14:29:00,74.649,74.657,74.649,74.657,97380000.0
2008-03-05 14:30:00,74.662,74.664,74.631,74.631,131920000.0
2008-03-05 14:31:00,74.637,74.659,74.633,74.641,116200000.0
2008-03-05 14:32:00,74.65,74.659,74.643,74.656,69600000.0
2008-03-05 14:33:00,74.655,74.669,74.637,74.665,104160000.0
2008-03-05 14:34:00,74.637,74.659,74.626,74.626,130610000.0
2008-03-05 14:35:00,74.639,74.648,74.639,74.648,78390000.0
2008-03-05 14:36:00,74.648,74.653,74.634,74.653,55020000.0
2008-03-05 14:38:00,74.664,74.664,74.638,74.64,130200000.0
2008-03-05 14:39:00,74.656,74.66,74.637,74.642,128920000.0
2008-03-05 14:40:00,74.631,74.637,74.615,74.629,11770000.0
2008-03-05 14:41:00,74.623,74.648,74.617,74.621,50890000.0
2008-03-05 14:42:00,74.634,74.634,74.605,74.623,48670000.0
2008-03-05 14:43:00,74.614,74.639,74.614,74.635,39370000.0
2008-03-05 14:44:00,74.607,74.629,74.606,74.612,84970000.0
2008-03-05 14:45:00,74.643,74.643,74.607,74.624,75540000.0
2008-03-05 14:46:00,74.604,74.631,74.593,74.608,48540000.0
2008-03-05 14:47:00,74.614,74.614,74.584,74.599,41210000.0
2008-03-05 14:48:00,74.611,74.611,74.577,74.597,28080000.0
2008-03-05 14:49:00,74.603,74.626,74.582,74.626,22430000.0
2008-03-05 14:50:00,74.603,74.638,74.6,74.626,65180000.0
2008-03-05 14:51:00,74.644,74.644,74.611,74.611,64190000.0
2008-03-05 14:52:00,74.627,74.637,74.609,74.635,36340000.0
2008-03-05 14:53:00,74.605,74.619,74.595,74.608,67690000.0
2008-03-05 14:54:00,74.623,74.623,74.588,74.599,100430000.0
2008-03-05 14:55:00,74.59,74.598,74.59,74.592,66500000.0
2008-03-05 14:56:00,74.6,74.62,74.598,74.617,45090000.0
2008-03-05 14:57:00,74.62,74.633,74.613,74.633,31040000.0
2008-03-05 14:58:00,74.619,74.619,74.618,74.618,49670000.0
2008-03-05 14:59:00,74.629,74.642,74.617,74.623,115040000.0
2008-03-05 15:00:00,74.644,74.644,74.617,74.638,66520000.0
2008-03-05 15:01:00,74.622,74.622,74.599,74.599,79580000.0
2008-03-05 15:02:00,74.607,74.627,74.606,74.627,42010000.0
2008-03-05 15:03:00,74.612,74.612,74.583,74.612,78060000.0
2008-03-05 15:04:00,74.6,74.621,74.6,74.621,94860000.0
2008-03-05 15:05:00,74.589,74.608,74.584,74.584,72830000.0
2008-03-05 15:06:00,74.614,74.621,74.584,74.615,68710000.0
2008-03-05 15:07:00,74.578,74.598,74.541,74.547,119400000.0
2008-03-05 15:08:00,74.548,74.572,74.538,74.572,123750000.0
2008-03-05 15:09:00,74.585,74.585,74.559,74.58,85330000.0
2008-03-05 15:10:00,74.584,74.59,74.556,74.57,82330000.0
2008-03-05 15:11:00,74.574,74.579,74.554,74.566,91870000.0
2008-03-05 15:12:00,74.577,74.58,74.559,74.566,61340000.0
2008-03-05 15:13:00,74.557,74.574,74.536,74.557,119930000.0
2008-03-05 15:14:00,74.546,74.559,74.536,74.556,80700000.0
2008-03-05 15:15:00,74.555,74.555,74.403,74.426,85230000.0
2008-03-05 15:16:00,74.43,74.48,74.403,74.472,67210000.0
2008-03-05 15:17:00,74.471,74.489,74.428,74.428,83230000.0
2008-03-05 15:18:00,74.449,74.476,74.418,74.438,75780000.0
2008-03-05 15:19:00,74.454,74.46,74.434,74.446,74930000.0
2008-03-05 15:20:00,74.471,74.471,74.408,74.422,85500000.0
2008-03-05 15:21:00,74.44,74.44,74.369,74.376,83180000.0
2008-03-05 15:22:00,74.382,74.409,74.364,74.403,86090000.0
2008-03-05 15:23:00,74.403,74.421,74.384,74.4,71310000.0
2008-03-05 15:24:00,74.426,74.439,74.409,74.409,129240000.0
2008-03-05 15:25:00,74.405,74.421,74.396,74.407,111450000.0
2008-03-05 15:26:00,74.398,74.413,74.385,74.413,99800000.0
2008-03-05 15:27:00,74.418,74.43,74.404,74.417,61900000.0
2008-03-05 15:28:00,74.431,74.431,74.394,74.419,98310000.0
2008-03-05 15:29:00,74.427,74.444,74.407,74.422,79970000.0
2008-03-05 15:30:00,74.433,74.441,74.403,74.403,56490000.0
2008-03-05 15:31:00,74.415,74.437,74.408,74.433,23590000.0
2008-03-05 15:32:00,74.41,74.434,74.405,74.418,75110000.0
2008-03-05 15:33:00,74.444,74.444,74.407,74.433,47820000.0
2008-03-05 15:34:00,74.431,74.44,74.413,74.413,93920000.0
2008-03-05 15:35:00,74.4,74.421,74.396,74.421,134630000.0
2008-03-05 15:36:00,74.413,74.413,74.37,74.37,59990000.0
2008-03-05 15:37:00,74.38,74.406,74.376,74.38,56980000.0
2008-03-05 15:38:00,74.362,74.362,74.327,74.334,63680000.0
2008-03-05 15:39:00,74.325,74.344,74.32,74.32,105480000.0
2008-03-05 15:40:00,74.321,74.353,74.321,74.338,48990000.0
2008-03-05 15:41:00,74.348,74.357,74.336,74.354,50010000.0
2008-03-05 15:42:00,74.355,74.355,74.327,74.347,49960000.0
2008-03-05 15:43:00,74.323,74.332,74.313,74.322,64690000.0
2008-03-05 15:44:00,74.323,74.331,74.301,74.31,76560000.0
2008-03-05 15:45:00,74.331,74.336,74.305,74.336,51790000.0
2008-03-05 15:46:00,74.318,74.351,74.312,74.351,60370000.0
2008-03-05 15:47:00,74.347,74.36,74.335,74.351,50930000.0
2008-03-05 15:48:00,74.352,74.352,74.314,74.336,62460000.0
2008-03-05 15:50:00,74.345,74.345,74.337,74.338,47230000.0
2008-03-05 15:51:00,74.336,74.342,74.326,74.33,106560000.0
2008-03-05 15:52:00,74.321,74.336,74.321,74.336,142270000.0
2008-03-05 15:53:00,74.347,74.348,74.339,74.341,86840000.0
2008-03-05 15:54:00,74.339,74.343,74.325,74.328,78610000.0
2008-03-05 15:55:00,74.341,74.383,74.336,74.358,63030000.0
2008-03-05 15:56:00,74.374,74.374,74.359,74.374,26880000.0
2008-03-05 15:57:00,74.384,74.393,74.354,74.363,51850000.0
2008-03-05 15:58:00,74.371,74.394,74.368,74.377,82330000.0
2008-03-05 15:59:00,74.368,74.378,74.351,74.358,132120000.0
2008-03-05 16:00:00,74.37,74.383,74.363,74.372,39510000.0
2008-03-05 16:01:00,74.378,74.39,74.357,74.369,35530000.0
2008-03-05 16:02:00,74.363,74.391,74.363,74.377,37000000.0
2008-03-05 16:03:00,74.392,74.392,74.373,74.373,26030000.0
2008-03-05 16:04:00,74.377,74.377,74.37,74.37,73130000.0
2008-03-05 16:05:00,74.362,74.374,74.362,74.362,65000000.0
2008-03-05 16:06:00,74.378,74.385,74.371,74.371,137310000.0
2008-03-05 16:07:00,74.392,74.392,74.364,74.364,102770000.0
2008-03-05 16:08:00,74.376,74.388,74.355,74.367,87020000.0
2008-03-05 16:09:00,74.363,74.393,74.363,74.383,113600000.0
2008-03-05 16:10:00,74.38,74.4,74.374,74.374,90990000.0
2008-03-05 16:11:00,74.379,74.392,74.371,74.378,89840000.0
2008-03-05 16:12:00,74.394,74.394,74.373,74.378,41400000.0
2008-03-05 16:13:00,74.371,74.384,74.371,74.371,41770000.0
2008-03-05 16:14:00,74.387,74.443,74.387,74.437,25970000.0
2008-03-05 16:15:00,74.478,74.478,74.471,74.471,48210000.0
2008-03-05 16:16:00,74.435,74.46,74.435,74.456,20300000.0
2008-03-05 16:17:00,74.49,74.508,74.468,74.481,40600000.0
2008-03-05 16:18:00,74.488,74.514,74.479,74.514,53390000.0
2008-03-05 16:19:00,74.503,74.517,74.49,74.496,98640000.0
2008-03-05 16:20:00,74.492,74.524,74.484,74.524,74120000.0
2008-03-05 16:21:00,74.539,74.548,74.515,74.53,65450000.0
2008-03-05 16:22:00,74.497,74.513,74.486,74.513,79420000.0
2008-03-05 16:23:00,74.504,74.521,74.496,74.499,136700000.0
2008-03-05 16:24:00,74.511,74.511,74.472,74.472,97620000.0
2008-03-05 16:25:00,74.475,74.499,74.474,74.474,157880000.0
2008-03-05 16:26:00,74.466,74.468,74.443,74.448,115170000.0
2008-03-05 16:27:00,74.482,74.484,74.454,74.484,81380000.0
2008-03-05 16:28:00,74.458,74.467,74.458,74.461,87680000.0
2008-03-05 16:29:00,74.452,74.469,74.445,74.458,102420000.0
2008-03-05 16:30:00,74.466,74.476,74.445,74.476,70710000.0
2008-03-05 16:31:00,74.463,74.48,74.459,74.466,75430000.0
2008-03-05 16:32:00,74.441,74.463,74.441,74.457,77430000.0
2008-03-05 16:33:00,74.462,74.462,74.427,74.43,29270000.0
2008-03-05 16:34:00,74.422,74.45,74.422,74.438,76380000.0
2008-03-05 16:35:00,74.414,74.434,74.414,74.42,79340000.0
2008-03-05 16:36:00,74.451,74.469,74.436,74.44,124660000.0
2008-03-05 16:37:00,74.454,74.47,74.447,74.45,91840000.0
2008-03-05 16:38:00,74.44,74.464,74.44,74.464,83070000.0
2008-03-05 16:39:00,74.467,74.471,74.433,74.433,71500000.0
2008-03-05 16:40:00,74.437,74.452,74.425,74.438,93980000.0
2008-03-05 16:41:00,74.412,74.44,74.412,74.414,51570000.0
2008-03-05 16:42:00,74.431,74.431,74.391,74.396,48810000.0
2008-03-05 16:43:00,74.415,74.416,74.377,74.396,83430000.0
2008-03-05 16:44:00,74.41,74.442,74.406,74.442,71290000.0
2008-03-05 16:45:00,74.444,74.452,74.416,74.452,73730000.0
2008-03-05 16:46:00,74.423,74.446,74.423,74.446,82560000.0
2008-03-05 16:47:00,74.435,74.435,74.397,74.422,52100000.0
2008-03-05 16:48:00,74.434,74.441,74.416,74.43,71850000.0
2008-03-05 16:49:00,74.456,74.456,74.426,74.456,70000000.0
2008-03-05 16:50:00,74.466,74.466,74.443,74.443,45570000.0
2008-03-05 16:51:00,74.462,74.483,74.447,74.468,109270000.0
2008-03-05 16:52:00,74.474,74.492,74.455,74.47,92480000.0
2008-03-05 16:53:00,74.446,74.467,74.428,74.447,83660000.0
2008-03-05 16:54:00,74.445,74.458,74.425,74.448,73630000.0
2008-03-05 16:55:00,74.411,74.425,74.411,74.419,69980000.0
2008-03-05 16:56:00,74.438,74.44,74.437,74.438,70650000.0
2008-03-05 16:57:00,74.442,74.462,74.432,74.441,79410000.0
2008-03-05 16:58:00,74.453,74.453,74.424,74.428,29210000.0
2008-03-05 16:59:00,74.424,74.451,74.424,74.431,43360000.0
2008-03-05 17:00:00,74.473,74.629,74.45,74.597,40240000.0
2008-03-05 17:01:00,74.653,74.699,74.628,74.699,69220000.0
2008-03-05 17:02:00,74.704,74.704,74.667,74.68,81710000.0
2008-03-05 17:03:00,74.685,74.685,74.646,74.66,99980000.0
2008-03-05 17:04:00,74.676,74.708,74.647,74.69,63020000.0
2008-03-05 17:05:00,74.717,74.717,74.709,74.709,109290000.0
2008-03-05 17:06:00,74.713,74.713,74.684,74.684,101820000.0
2008-03-05 17:07:00,74.696,74.742,74.694,74.716,83810000.0
2008-03-05 17:08:00,74.731,74.769,74.731,74.746,123030000.0
2008-03-05 17:09:00,74.782,74.813,74.749,74.795,120660000.0
2008-03-05 17:10:00,74.807,74.868,74.807,74.839,67230000.0
2008-03-05 17:11:00,74.841,74.873,74.838,74.849,102490000.0
2008-03-05 17:12:00,74.824,74.844,74.798,74.821,131310000.0
2008-03-05 17:13:00,74.827,74.829,74.795,74.805,91280000.0
2008-03-05 17:14:00,74.798,74.818,74.771,74.795,54920000.0
2008-03-05 17:15:00,74.802,74.826,74.778,74.826,113890000.0
2008-03-05 17:16:00,74.824,74.848,74.819,74.821,131740000.0
2008-03-05 17:17:00,74.826,74.907,74.826,74.879,121650000.0
2008-03-05 17:18:00,74.9,74.9,74.863,74.877,15410000.0
2008-03-05 17:19:00,74.874,74.91,74.874,74.891,86930000.0
2008-03-05 17:20:00,74.885,74.914,74.872,74.888,132190000.0
2008-03-05 17:21:00,74.904,74.904,74.863,74.873,43100000.0
2008-03-05 17:22:00,74.862,74.897,74.857,74.862,32040000.0
2008-03-05 17:23:00,74.863,74.87,74.846,74.866,37450000.0
2008-03-05 17:24:00,74.864,74.871,74.847,74.863,27240000.0
2008-03-05 17:25:00,74.855,74.862,74.831,74.839,74040000.0
2008-03-05 17:26:00,74.83,74.862,74.827,74.838,67520000.0
2008-03-05 17:27:00,74.841,74.841,74.803,74.82,127690000.0
2008-03-05 17:28:00,74.793,74.83,74.788,74.806,100860000.0
2008-03-05 17:29:00,74.813,74.824,74.79,74.814,93160000.0
2008-03-05 17:30:00,74.809,74.809,74.736,74.736,116310000.0
2008-03-05 17:31:00,74.731,74.77,74.702,74.77,93420000.0
2008-03-05 17:32:00,74.739,74.759,74.724,74.738,86880000.0
2008-03-05 17:33:00,74.751,74.751,74.716,74.72,38470000.0
2008-03-05 17:34:00,74.702,74.731,74.696,74.701,41580000.0
2008-03-05 17:35:00,74.712,74.73,74.698,74.701,23180000.0
2008-03-05 17:36:00,74.728,74.74,74.704,74.72,53320000.0
2008-03-05 17:37:00,74.712,74.74,74.712,74.736,23030000.0
2008-03-05 17:38:00,74.722,74.751,74.711,74.751,45160000.0
2008-03-05 17:39:00,74.751,74.751,74.712,74.712,44180000.0
2008-03-05 17:40:00,74.742,74.747,74.716,74.746,105730000.0
2008-03-05 17:41:00,74.726,74.741,74.716,74.722,79930000.0
2008-03-05 17:42:00,74.744,74.744,74.715,74.735,69080000.0
2008-03-05 17:43:00,74.742,74.742,74.715,74.728,84690000.0
2008-03-05 17:44:00,74.736,74.74,74.715,74.725,132270000.0
2008-03-05 17:45:00,74.699,74.74,74.699,74.74,102070000.0
2008-03-05 17:46:00,74.728,74.758,74.719,74.754,153740000.0
2008-03-05 17:47:00,74.748,74.758,74.724,74.758,124510000.0
2008-03-05 17:48:00,74.751,74.751,74.716,74.744,79240000.0
2008-03-05 17:49:00,74.736,74.744,74.714,74.721,76020000.0
2008-03-05 17:50:00,74.735,74.739,74.704,74.704,97100000.0
2008-03-05 17:51:00,74.752,74.771,74.717,74.749,70210000.0
2008-03-05 17:52:00,74.758,74.799,74.758,74.786,70470000.0
2008-03-05 17:53:00,74.793,74.793,74.756,74.775,73330000.0
2008-03-05 17:54:00,74.797,74.8,74.769,74.795,28420000.0
2008-03-05 17:55:00,74.779,74.801,74.774,74.779,72230000.0
2008-03-05 17:56:00,74.784,74.789,74.763,74.77,77610000.0
2008-03-05 17:57:00,74.792,74.792,74.763,74.787,130500000.0
2008-03-05 17:58:00,74.786,74.802,74.755,74.755,94090000.0
2008-03-05 17:59:00,74.759,74.78,74.743,74.768,83780000.0
2008-03-05 18:00:00,74.786,74.787,74.737,74.754,84320000.0
2008-03-05 18:01:00,74.737,74.743,74.733,74.743,99160000.0
2008-03-05 18:02:00,74.773,74.773,74.733,74.749,47880000.0
2008-03-05 18:03:00,74.759,74.763,74.73,74.744,51010000.0
2008-03-05 18:04:00,74.765,74.773,74.744,74.751,88020000.0
2008-03-05 18:05:00,74.768,74.769,74.741,74.741,70790000.0
2008-03-05 18:06:00,74.767,74.771,74.745,74.764,73500000.0
2008-03-05 18:07:00,74.742,74.76,74.737,74.748,87890000.0
2008-03-05 18:08:00,74.743,74.772,74.743,74.772,56610000.0
2008-03-05 18:09:00,74.772,74.79,74.751,74.768,77020000.0
2008-03-05 18:10:00,74.753,74.781,74.753,74.753,63550000.0
2008-03-05 18:11:00,74.747,74.778,74.747,74.774,45210000.0
2008-03-05 18:12:00,74.78,74.799,74.757,74.77,94210000.0
2008-03-05 18:13:00,74.792,74.792,74.761,74.761,97880000.0
2008-03-05 18:14:00,74.768,74.772,74.744,74.761,81930000.0
2008-03-05 18:15:00,74.757,74.773,74.755,74.762,71370000.0
2008-03-05 18:16:00,74.784,74.789,74.755,74.76,62430000.0
2008-03-05 18:17:00,74.75,74.764,74.75,74.758,71100000.0
2008-03-05 18:18:00,74.75,74.77,74.737,74.743,68010000.0
2008-03-05 18:19:00,74.732,74.75,74.731,74.731,24410000.0
2008-03-05 18:20:00,74.722,74.756,74.704,74.704,46520000.0
2008-03-05 18:21:00,74.726,74.729,74.689,74.694,37670000.0
2008-03-05 18:22:00,74.697,74.772,74.69,74.772,72050000.0
2008-03-05 18:23:00,74.742,74.759,74.742,74.749,96940000.0
2008-03-05 18:24:00,74.766,74.771,74.746,74.767,97110000.0
2008-03-05 18:25:00,74.794,74.794,74.748,74.775,59750000.0
2008-03-05 18:26:00,74.769,74.772,74.751,74.751,116040000.0
2008-03-05 18:27:00,74.769,74.799,74.766,74.776,106050000.0
2008-03-05 18:28:00,74.774,74.818,74.774,74.815,83950000.0
2008-03-05 18:29:00,74.801,74.828,74.788,74.792,123560000.0
2008-03-05 18:30:00,74.812,74.812,74.784,74.792,113570000.0
2008-03-05 18:31:00,74.799,74.826,74.799,74.826,68330000.0
2008-03-05 18:32:00,74.82,74.871,74.803,74.853,97570000.0
2008-03-05 18:33:00,74.885,74.885,74.853,74.853,136470000.0
2008-03-05 18:34:00,74.859,74.884,74.855,74.874,86780000.0
2008-03-05 18:35:00,74.904,74.911,74.877,74.889,50620000.0
2008-03-05 18:36:00,74.922,74.931,74.897,74.918,120540000.0
2008-03-05 18:37:00,74.934,74.946,74.906,74.913,131130000.0
2008-03-05 18:38:00,74.902,74.932,74.88,74.932,121590000.0
2008-03-05 18:39:00,74.926,74.926,74.905,74.92,9240000.0
2008-03-05 18:40:00,74.955,74.955,74.918,74.921,111890000.0
2008-03-05 18:41:00,74.905,74.912,74.889,74.908,137880000.0
2008-03-05 18:42:00,74.908,74.911,74.873,74.873,128700000.0
2008-03-05 18:43:00,74.876,74.918,74.876,74.918,9020000.0
2008-03-05 18:44:00,74.897,74.912,74.879,74.897,75100000.0
2008-03-05 18:45:00,74.9,74.918,74.89,74.899,68150000.0
2008-03-05 18:46:00,74.868,74.884,74.864,74.864,87670000.0
2008-03-05 18:47:00,74.871,74.891,74.865,74.865,126570000.0
2008-03-05 18:48:00,74.873,74.877,74.843,74.847,102940000.0
2008-03-05 18:49:00,74.837,74.861,74.837,74.845,141830000.0
2008-03-05 18:50:00,74.861,74.861,74.834,74.846,120630000.0
2008-03-05 18:51:00,74.862,74.862,74.842,74.858,90010000.0
2008-03-05 18:52:00,74.876,74.884,74.852,74.861,86370000.0
2008-03-05 18:53:00,74.851,74.856,74.851,74.851,94430000.0
2008-03-05 18:54:00,74.875,74.884,74.843,74.843,67660000.0
2008-03-05 18:55:00,74.834,74.863,74.834,74.84,77860000.0
2008-03-05 18:56:00,74.845,74.851,74.815,74.829,70890000.0
2008-03-05 18:57:00,74.849,74.849,74.812,74.812,30660000.0
2008-03-05 18:58:00,74.816,74.817,74.808,74.808,80340000.0
2008-03-05 18:59:00,74.817,74.824,74.809,74.809,73650000.0
2008-03-05 19:00:00,74.833,74.833,74.794,74.807,116110000.0
2008-03-05 19:01:00,74.803,74.895,74.803,74.861,88670000.0
2008-03-05 19:02:00,74.89,74.939,74.89,74.933,83070000.0
2008-03-05 19:03:00,74.944,74.944,74.862,74.899,81650000.0
2008-03-05 19:04:00,74.883,74.893,74.867,74.893,98040000.0
2008-03-05 19:05:00,74.875,74.875,74.867,74.867,48590000.0
2008-03-05 19:06:00,74.887,74.89,74.859,74.859,46040000.0
2008-03-05 19:07:00,74.868,74.879,74.839,74.85,81950000.0
2008-03-05 19:08:00,74.856,74.884,74.793,74.793,66650000.0
2008-03-05 19:09:00,74.779,74.817,74.76,74.797,75160000.0
2008-03-05 19:10:00,74.816,74.87,74.816,74.844,79230000.0
2008-03-05 19:11:00,74.838,74.851,74.807,74.834,58100000.0
2008-03-05 19:12:00,74.866,74.876,74.835,74.835,77260000.0
2008-03-05 19:13:00,74.839,74.86,74.809,74.824,61350000.0
2008-03-05 19:14:00,74.824,74.836,74.789,74.809,46280000.0
2008-03-05 19:15:00,74.829,74.84,74.807,74.81,102660000.0
2008-03-05 19:16:00,74.816,74.851,74.789,74.803,100710000.0
2008-03-05 19:17:00,74.764,74.803,74.764,74.779,83790000.0
2008-03-05 19:18:00,74.769,74.804,74.766,74.804,67850000.0
2008-03-05 19:19:00,74.779,74.797,74.757,74.778,66750000.0
2008-03-05 19:20:00,74.751,74.764,74.74,74.74,74710000.0
2008-03-05 19:21:00,74.761,74.783,74.756,74.759,72910000.0
2008-03-05 19:22:00,74.75,74.772,74.739,74.772,29350000.0
2008-03-05 19:23:00,74.786,74.789,74.764,74.778,47170000.0
2008-03-05 19:24:00,74.786,74.8,74.765,74.773,40620000.0
2008-03-05 19:25:00,74.758,74.768,74.723,74.723,67970000.0
2008-03-05 19:26:00,74.723,74.74,74.698,74.712,83480000.0
2008-03-05 19:27:00,74.676,74.684,74.646,74.651,102250000.0
2008-03-05 19:28:00,74.663,74.718,74.654,74.681,69140000.0
2008-03-05 19:29:00,74.693,74.718,74.688,74.708,117190000.0
2008-03-05 19:30:00,74.729,74.758,74.718,74.729,109860000.0
2008-03-05 19:31:00,74.72,74.731,74.696,74.704,93650000.0
2008-03-05 19:32:00,74.699,74.739,74.699,74.723,121820000.0
2008-03-05 19:33:00,74.741,74.741,74.7,74.712,111770000.0
2008-03-05 19:34:00,74.719,74.742,74.716,74.721,66920000.0
2008-03-05 19:35:00,74.728,74.74,74.717,74.722,102430000.0
2008-03-05 19:36:00,74.723,74.727,74.701,74.705,128120000.0
2008-03-05 19:37:00,74.686,74.708,74.656,74.663,84510000.0
2008-03-05 19:38:00,74.673,74.673,74.647,74.671,49460000.0
2008-03-05 19:39:00,74.686,74.689,74.662,74.685,108010000.0
2008-03-05 19:40:00,74.67,74.688,74.665,74.687,134440000.0
2008-03-05 19:41:00,74.667,74.691,74.643,74.691,118710000.0
2008-03-05 19:42:00,74.684,74.684,74.661,74.661,8830000.0
2008-03-05 19:43:00,74.694,74.704,74.668,74.702,19640000.0
2008-03-05 19:44:00,74.682,74.71,74.671,74.68,75340000.0
2008-03-05 19:45:00,74.694,74.702,74.684,74.689,89430000.0
2008-03-05 19:46:00,74.685,74.709,74.682,74.682,97770000.0
2008-03-05 19:47:00,74.694,74.713,74.665,74.713,85740000.0
2008-03-05 19:48:00,74.718,74.723,74.692,74.695,52760000.0
2008-03-05 19:49:00,74.682,74.713,74.674,74.713,88390000.0
2008-03-05 19:50:00,74.69,74.71,74.686,74.704,54350000.0
2008-03-05 19:51:00,74.706,74.713,74.683,74.692,59210000.0
2008-03-05 19:52:00,74.686,74.721,74.686,74.692,32020000.0
2008-03-05 19:53:00,74.713,74.719,74.686,74.708,34960000.0
2008-03-05 19:54:00,74.719,74.736,74.694,74.736,53950000.0
2008-03-05 19:55:00,74.726,74.728,74.703,74.717,85420000.0
2008-03-05 19:56:00,74.726,74.753,74.718,74.753,68170000.0
2008-03-05 19:57:00,74.748,74.748,74.717,74.739,119170000.0
2008-03-05 19:58:00,74.724,74.76,74.719,74.729,69510000.0
2008-03-05 19:59:00,74.733,74.744,74.695,74.695,112640000.0
2008-03-05 20:00:00,74.714,74.714,74.696,74.698,102030000.0
2008-03-05 20:01:00,74.727,74.742,74.7,74.719,91630000.0
2008-03-05 20:02:00,74.729,74.749,74.724,74.731,115410000.0
2008-03-05 20:03:00,74.75,74.765,74.737,74.753,126800000.0
2008-03-05 20:04:00,74.744,74.75,74.725,74.731,60220000.0
2008-03-05 20:05:00,74.723,74.733,74.71,74.71,138050000.0
2008-03-05 20:06:00,74.741,74.749,74.723,74.73,108120000.0
2008-03-05 20:07:00,74.751,74.76,74.737,74.756,63040000.0
2008-03-05 20:08:00,74.74,74.764,74.74,74.743,40810000.0
2008-03-05 20:09:00,74.772,74.776,74.737,74.766,144390000.0
2008-03-05 20:10:00,74.781,74.805,74.749,74.774,135110000.0
2008-03-05 20:11:00,74.743,74.755,74.733,74.735,42500000.0
2008-03-05 20:12:00,74.744,74.769,74.738,74.738,96270000.0
2008-03-05 20:13:00,74.74,74.766,74.733,74.763,82860000.0
2008-03-05 20:14:00,74.761,74.762,74.738,74.739,109470000.0
2008-03-05 20:15:00,74.747,74.759,74.723,74.737,110410000.0
2008-03-05 20:16:00,74.727,74.759,74.716,74.749,112170000.0
2008-03-05 20:17:00,74.755,74.755,74.697,74.707,106190000.0
2008-03-05 20:18:00,74.706,74.706,74.653,74.679,40500000.0
2008-03-05 20:19:00,74.669,74.68,74.622,74.622,29930000.0
2008-03-05 20:20:00,74.627,74.627,74.571,74.596,67300000.0
2008-03-05 20:21:00,74.583,74.588,74.544,74.566,108220000.0
2008-03-05 20:22:00,74.551,74.581,74.546,74.581,73400000.0
2008-03-05 20:23:00,74.579,74.62,74.579,74.601,108940000.0
2008-03-05 20:24:00,74.623,74.63,74.596,74.622,96620000.0
2008-03-05 20:25:00,74.618,74.628,74.609,74.613,123630000.0
2008-03-05 20:26:00,74.605,74.646,74.605,74.646,81820000.0
2008-03-05 20:27:00,74.667,74.685,74.662,74.662,17740000.0
2008-03-05 20:28:00,74.643,74.664,74.639,74.64,78530000.0
2008-03-05 20:29:00,74.652,74.652,74.637,74.64,54720000.0
2008-03-05 20:30:00,74.652,74.652,74.58,74.581,139050000.0
2008-03-05 20:31:00,74.566,74.609,74.566,74.588,68270000.0
2008-03-05 20:32:00,74.582,74.61,74.582,74.588,83220000.0
2008-03-05 20:33:00,74.586,74.589,74.551,74.558,92430000.0
2008-03-05 20:34:00,74.565,74.593,74.563,74.567,82180000.0
2008-03-05 20:35:00,74.555,74.563,74.537,74.548,117550000.0
2008-03-05 20:36:00,74.532,74.54,74.505,74.515,99220000.0
2008-03-05 20:37:00,74.5,74.52,74.486,74.496,76500000.0
2008-03-05 20:38:00,74.525,74.544,74.5,74.525,54240000.0
2008-03-05 20:39:00,74.539,74.556,74.505,74.516,62920000.0
2008-03-05 20:40:00,74.532,74.586,74.532,74.563,67630000.0
2008-03-05 20:41:00,74.58,74.58,74.538,74.544,97600000.0
2008-03-05 20:42:00,74.547,74.547,74.499,74.521,73980000.0
2008-03-05 20:43:00,74.531,74.574,74.526,74.557,43310000.0
2008-03-05 20:44:00,74.572,74.609,74.572,74.597,63350000.0
2008-03-05 20:45:00,74.624,74.624,74.583,74.583,113020000.0
2008-03-05 20:46:00,74.603,74.618,74.594,74.615,85770000.0
2008-03-05 20:47:00,74.641,74.651,74.625,74.637,45170000.0
2008-03-05 20:48:00,74.649,74.649,74.595,74.609,51200000.0
2008-03-05 20:49:00,74.6,74.624,74.595,74.624,71680000.0
2008-03-05 20:50:00,74.602,74.613,74.595,74.604,88160000.0
2008-03-05 20:51:00,74.614,74.635,74.614,74.625,20140000.0
2008-03-05 20:52:00,74.614,74.635,74.601,74.601,105340000.0
2008-03-05 20:53:00,74.606,74.621,74.597,74.617,121500000.0
2008-03-05 20:54:00,74.624,74.624,74.596,74.61,90530000.0
2008-03-05 20:55:00,74.599,74.628,74.586,74.594,75750000.0
2008-03-05 20:56:00,74.601,74.629,74.588,74.614,78720000.0
2008-03-05 20:57:00,74.626,74.673,74.626,74.673,6580000.0
2008-03-05 20:58:00,74.657,74.675,74.653,74.675,49550000.0
2008-03-05 20:59:00,74.648,74.661,74.635,74.648,64530000.0
2008-03-05 21:00:00,74.64,74.64,74.608,74.611,74450000.0
2008-03-05 21:01:00,74.594,74.615,74.573,74.588,108100000.0
2008-03-05 21:02:00,74.585,74.645,74.585,74.637,138920000.0
2008-03-05 21:03:00,74.642,74.691,74.642,74.691,124010000.0
2008-03-05 21:04:00,74.667,74.684,74.662,74.684,84690000.0
2008-03-05 21:05:00,74.668,74.699,74.663,74.699,85720000.0
2008-03-05 21:06:00,74.702,74.708,74.671,74.679,15640000.0
2008-03-05 21:07:00,74.688,74.688,74.661,74.68,12180000.0
2008-03-05 21:08:00,74.678,74.682,74.655,74.668,102980000.0
2008-03-05 21:09:00,74.671,74.691,74.665,74.676,64510000.0
2008-03-05 21:10:00,74.635,74.672,74.617,74.617,18710000.0
2008-03-05 21:11:00,74.601,74.632,74.594,74.631,101800000.0
2008-03-05 21:12:00,74.63,74.653,74.63,74.653,160720000.0
2008-03-05 21:13:00,74.649,74.686,74.649,74.668,149410000.0
2008-03-05 21:14:00,74.685,74.723,74.685,74.723,99250000.0
2008-03-05 21:15:00,74.727,74.741,74.717,74.74,65380000.0
2008-03-05 21:16:00,74.721,74.75,74.721,74.74,101140000.0
2008-03-05 21:17:00,74.745,74.753,74.74,74.744,82740000.0
2008-03-05 21:18:00,74.73,74.744,74.71,74.717,95000000.0
2008-03-05 21:19:00,74.709,74.731,74.708,74.723,136960000.0
2008-03-05 21:20:00,74.708,74.712,74.699,74.703,135320000.0
2008-03-05 21:21:00,74.699,74.701,74.69,74.69,111360000.0
2008-03-05 21:22:00,74.697,74.713,74.695,74.713,114810000.0
2008-03-05 21:23:00,74.717,74.735,74.716,74.722,108970000.0
2008-03-05 21:24:00,74.722,74.723,74.717,74.717,61110000.0
2008-03-05 21:25:00,74.731,74.742,74.731,74.732,10750000.0
2008-03-05 21:26:00,74.729,74.741,74.722,74.726,84940000.0
2008-03-05 21:27:00,74.743,74.749,74.732,74.744,95370000.0
2008-03-05 21:28:00,74.725,74.731,74.719,74.725,70450000.0
2008-03-05 21:29:00,74.72,74.742,74.72,74.738,115330000.0
2008-03-05 21:30:00,74.743,74.743,74.72,74.726,44910000.0
2008-03-05 21:31:00,74.736,74.737,74.728,74.729,125680000.0
2008-03-05 21:32:00,74.712,74.725,74.711,74.717,83470000.0
2008-03-05 21:33:00,74.721,74.721,74.685,74.695,9780000.0
2008-03-05 21:34:00,74.681,74.688,74.68,74.686,84200000.0
2008-03-05 21:35:00,74.681,74.691,74.681,74.689,80170000.0
2008-03-05 21:36:00,74.708,74.714,74.7,74.714,80140000.0
2008-03-05 21:37:00,74.724,74.747,74.724,74.744,110280000.0
2008-03-05 21:38:00,74.727,74.741,74.722,74.735,92930000.0
2008-03-05 21:39:00,74.734,74.734,74.713,74.728,79490000.0
2008-03-05 21:40:00,74.729,74.735,74.722,74.728,58260000.0
2008-03-05 21:41:00,74.707,74.71,74.691,74.706,56160000.0
2008-03-05 21:42:00,74.73,74.73,74.727,74.729,13150000.0
2008-03-05 21:43:00,74.729,74.736,74.719,74.736,64080000.0
2008-03-05 21:44:00,74.712,74.726,74.711,74.726,88310000.0
2008-03-05 21:45:00,74.741,74.751,74.735,74.738,98200000.0
2008-03-05 21:46:00,74.734,74.766,74.734,74.735,96350000.0
2008-03-05 21:47:00,74.737,74.737,74.725,74.728,66500000.0
2008-03-05 21:48:00,74.744,74.771,74.744,74.749,69940000.0
2008-03-05 21:49:00,74.762,74.762,74.734,74.747,92750000.0
2008-03-05 21:50:00,74.756,74.76,74.737,74.741,114860000.0
2008-03-05 21:51:00,74.778,74.778,74.74,74.765,82820000.0
2008-03-05 21:52:00,74.757,74.774,74.757,74.774,83630000.0
2008-03-05 21:53:00,74.764,74.767,74.761,74.761,48010000.0
2008-03-05 21:54:00,74.767,74.77,74.746,74.756,88680000.0
2008-03-05 21:55:00,74.757,74.773,74.751,74.761,114040000.0
2008-03-05 21:56:00,74.742,74.76,74.738,74.738,96300000.0
2008-03-05 21:57:00,74.74,74.746,74.73,74.739,122240000.0
2008-03-05 21:58:00,74.73,74.742,74.721,74.721,127060000.0
2008-03-05 21:59:00,74.731,74.742,74.722,74.722,123530000.0
2008-03-05 22:00:00,74.738,74.738,74.697,74.697,72690000.0
2008-03-05 22:02:00,74.675,74.675,74.656,74.656,73270000.0
2008-03-05 22:03:00,74.684,74.684,74.672,74.672,80870000.0
2008-03-05 22:04:00,74.675,74.676,74.669,74.669,94050000.0
2008-03-05 22:06:00,74.704,74.704,74.659,74.664,62670000.0
2008-03-05 22:07:00,74.667,74.667,74.661,74.666,98700000.0
2008-03-05 22:08:00,74.683,74.732,74.683,74.732,72200000.0
2008-03-05 22:09:00,74.761,74.761,74.69,74.694,80960000.0
2008-03-05 22:10:00,74.684,74.714,74.684,74.714,86710000.0
2008-03-05 22:11:00,74.707,74.713,74.691,74.698,72760000.0
2008-03-05 22:12:00,74.743,74.744,74.704,74.704,102610000.0
2008-03-05 22:13:00,74.712,74.718,74.71,74.718,107840000.0
2008-03-05 22:14:00,74.708,74.712,74.692,74.692,83380000.0
2008-03-05 22:15:00,74.732,74.732,74.673,74.673,88550000.0
2008-03-05 22:16:00,74.652,74.652,74.637,74.637,79520000.0
2008-03-05 22:17:00,74.644,74.648,74.634,74.64,67180000.0
2008-03-05 22:18:00,74.66,74.66,74.636,74.648,64740000.0
2008-03-05 22:19:00,74.652,74.656,74.636,74.653,103760000.0
2008-03-05 22:20:00,74.646,74.655,74.638,74.655,85200000.0
2008-03-05 22:21:00,74.664,74.668,74.651,74.665,118290000.0
2008-03-05 22:22:00,74.657,74.662,74.643,74.648,72730000.0
2008-03-05 22:23:00,74.662,74.682,74.662,74.682,58570000.0
2008-03-05 22:24:00,74.711,74.711,74.668,74.687,61610000.0
2008-03-05 22:25:00,74.665,74.665,74.649,74.649,103790000.0
2008-03-05 22:26:00,74.638,74.652,74.633,74.652,141190000.0
2008-03-05 22:27:00,74.695,74.695,74.665,74.676,69790000.0
2008-03-05 22:28:00,74.69,74.706,74.687,74.687,97630000.0
2008-03-05 22:29:00,74.69,74.701,74.676,74.678,87490000.0
2008-03-05 22:30:00,74.625,74.675,74.625,74.675,20740000.0
2008-03-05 22:31:00,74.672,74.681,74.672,74.678,9110000.0
2008-03-05 22:32:00,74.687,74.687,74.679,74.679,60000000.0
2008-03-05 22:33:00,74.715,74.715,74.697,74.711,16610000.0
2008-03-05 22:34:00,74.71,74.714,74.705,74.705,49520000.0
2008-03-05 22:35:00,74.692,74.697,74.692,74.697,68920000.0
2008-03-05 22:36:00,74.732,74.732,74.696,74.701,62240000.0
2008-03-05 22:37:00,74.704,74.704,74.689,74.689,71300000.0
2008-03-05 22:38:00,74.681,74.689,74.681,74.685,89470000.0
2008-03-05 22:39:00,74.716,74.716,74.69,74.69,7180000.0
2008-03-05 22:40:00,74.676,74.691,74.676,74.688,9780000.0
2008-03-05 22:41:00,74.7,74.703,74.692,74.703,82630000.0
2008-03-05 22:42:00,74.735,74.735,74.694,74.694,78760000.0
2008-03-05 22:43:00,74.7,74.705,74.697,74.697,78700000.0
2008-03-05 22:44:00,74.688,74.704,74.688,74.697,87990000.0
2008-03-05 22:45:00,74.741,74.741,74.693,74.693,43810000.0
2008-03-05 22:46:00,74.705,74.712,74.705,74.712,4130000.0
2008-03-05 22:47:00,74.709,74.716,74.709,74.716,71080000.0
2008-03-05 22:48:00,74.745,74.745,74.713,74.72,76770000.0
2008-03-05 22:51:00,74.766,74.766,74.732,74.732,106610000.0
2008-03-05 22:52:00,74.741,74.748,74.739,74.739,118640000.0
2008-03-05 22:53:00,74.747,74.747,74.739,74.744,77660000.0
2008-03-05 22:54:00,74.778,74.778,74.743,74.743,61890000.0
2008-03-05 22:56:00,74.746,74.747,74.742,74.747,97310000.0
2008-03-05 22:57:00,74.781,74.781,74.757,74.765,43280000.0
2008-03-05 22:58:00,74.753,74.765,74.753,74.763,42770000.0
2008-03-05 22:59:00,74.756,74.757,74.752,74.756,48880000.0
2008-03-05 23:00:00,74.794,74.794,74.764,74.767,10710000.0
2008-03-05 23:01:00,74.761,74.767,74.761,74.767,29820000.0
2008-03-05 23:02:00,74.758,74.767,74.751,74.767,58090000.0
2008-03-05 23:03:00,74.793,74.793,74.758,74.769,29000000.0
2008-03-05 23:04:00,74.781,74.793,74.781,74.788,76940000.0
2008-03-05 23:05:00,74.801,74.813,74.792,74.813,98630000.0
2008-03-05 23:06:00,74.852,74.852,74.832,74.848,40490000.0
2008-03-05 23:07:00,74.836,74.847,74.832,74.847,36350000.0
2008-03-05 23:08:00,74.838,74.846,74.838,74.838,60950000.0
2008-03-05 23:09:00,74.872,74.872,74.837,74.841,70130000.0
2008-03-05 23:10:00,74.83,74.838,74.829,74.836,114860000.0
2008-03-05 23:11:00,74.828,74.834,74.823,74.828,77230000.0
2008-03-05 23:12:00,74.871,74.871,74.824,74.824,133030000.0
2008-03-05 23:13:00,74.824,74.826,74.816,74.816,98610000.0
2008-03-05 23:14:00,74.824,74.824,74.81,74.81,46270000.0
2008-03-05 23:15:00,74.841,74.841,74.813,74.836,33810000.0
2008-03-05 23:16:00,74.85,74.85,74.849,74.849,4320000.0
2008-03-05 23:17:00,74.854,74.855,74.848,74.848,48410000.0
2008-03-05 23:18:00,74.892,74.892,74.849,74.858,33880000.0
2008-03-05 23:19:00,74.843,74.844,74.839,74.844,16970000.0
2008-03-05 23:21:00,74.886,74.886,74.85,74.85,60360000.0
2008-03-05 23:22:00,74.84,74.853,74.84,74.849,48170000.0
2008-03-05 23:23:00,74.856,74.856,74.842,74.842,53190000.0
2008-03-05 23:24:00,74.873,74.873,74.852,74.852,47700000.0
2008-03-05 23:25:00,74.855,74.855,74.84,74.84,36900000.0
2008-03-05 23:26:00,74.847,74.858,74.847,74.85,83060000.0
2008-03-05 23:27:00,74.876,74.876,74.841,74.841,81960000.0
2008-03-05 23:28:00,74.844,74.845,74.839,74.839,50600000.0
2008-03-05 23:29:00,74.848,74.855,74.839,74.855,46840000.0
2008-03-05 23:30:00,74.891,74.891,74.87,74.87,34450000.0
2008-03-05 23:31:00,74.853,74.855,74.85,74.85,18980000.0
2008-03-05 23:33:00,74.868,74.868,74.813,74.813,66520000.0
2008-03-05 23:34:00,74.816,74.816,74.808,74.808,33640000.0
2008-03-05 23:35:00,74.816,74.818,74.81,74.817,67500000.0
2008-03-05 23:36:00,74.842,74.842,74.812,74.812,110730000.0
2008-03-05 23:39:00,74.849,74.849,74.847,74.848,29670000.0
2008-03-05 23:40:00,74.819,74.819,74.817,74.818,50390000.0
2008-03-05 23:41:00,74.829,74.83,74.824,74.829,111680000.0
2008-03-05 23:42:00,74.864,74.864,74.843,74.843,56810000.0
2008-03-05 23:43:00,74.848,74.85,74.846,74.847,79530000.0
2008-03-05 23:45:00,74.874,74.874,74.841,74.85,74590000.0
2008-03-05 23:46:00,74.836,74.838,74.835,74.835,94500000.0
2008-03-05 23:47:00,74.826,74.834,74.823,74.823,79920000.0
2008-03-05 23:48:00,74.846,74.846,74.831,74.84,64220000.0
2008-03-05 23:49:00,74.832,74.842,74.824,74.831,122450000.0
2008-03-05 23:50:00,74.837,74.84,74.836,74.837,120710000.0
2008-03-05 23:51:00,74.857,74.857,74.822,74.822,88070000.0
2008-03-05 23:52:00,74.807,74.807,74.798,74.8,87010000.0
2008-03-05 23:53:00,74.807,74.813,74.799,74.799,93710000.0
2008-03-05 23:54:00,74.827,74.827,74.824,74.826,62740000.0
2008-03-05 23:55:00,74.806,74.815,74.801,74.815,103810000.0
2008-03-05 23:56:00,74.81,74.816,74.81,74.816,77190000.0
2008-03-05 23:57:00,74.843,74.843,74.805,74.805,90690000.0
2008-03-05 23:59:00,74.805,74.813,74.8,74.807,75030000.0
2008-03-06 00:00:00,74.844,74.844,74.761,74.798,78840000.0
2008-03-06 00:01:00,74.806,74.806,74.799,74.8,73260000.0
2008-03-06 00:02:00,74.808,74.808,74.8,74.801,84590000.0
2008-03-06 00:03:00,74.809,74.815,74.801,74.801,81250000.0
2008-03-06 00:05:00,74.787,74.787,74.77,74.77,64720000.0
2008-03-06 00:06:00,74.798,74.798,74.798,74.798,2630000.0
2008-03-06 00:07:00,74.758,74.762,74.755,74.759,104200000.0
2008-03-06 00:08:00,74.769,74.77,74.766,74.767,90990000.0
2008-03-06 00:09:00,74.79,74.79,74.751,74.751,7930000.0
2008-03-06 00:10:00,74.746,74.747,74.742,74.747,11830000.0
2008-03-06 00:11:00,74.758,74.758,74.748,74.748,72870000.0
2008-03-06 00:12:00,74.771,74.771,74.755,74.755,5260000.0
2008-03-06 00:13:00,74.756,74.756,74.752,74.752,3390000.0
2008-03-06 00:14:00,74.739,74.746,74.739,74.746,69660000.0
2008-03-06 00:15:00,74.765,74.765,74.742,74.749,44720000.0
2008-03-06 00:16:00,74.739,74.746,74.739,74.739,91540000.0
2008-03-06 00:18:00,74.766,74.766,74.74,74.74,29200000.0
2008-03-06 00:20:00,74.747,74.749,74.744,74.744,67700000.0
2008-03-06 00:21:00,74.763,74.769,74.759,74.761,114180000.0
2008-03-06 00:22:00,74.763,74.763,74.762,74.762,3050000.0
2008-03-06 00:23:00,74.766,74.768,74.759,74.759,55110000.0
2008-03-06 00:24:00,74.775,74.775,74.752,74.752,56430000.0
2008-03-06 00:25:00,74.741,74.747,74.741,74.741,71090000.0
2008-03-06 00:26:00,74.748,74.75,74.745,74.748,77290000.0
2008-03-06 00:27:00,74.768,74.769,74.765,74.768,54060000.0
2008-03-06 00:28:00,74.739,74.747,74.739,74.745,64810000.0
2008-03-06 00:30:00,74.759,74.76,74.755,74.755,71650000.0
2008-03-06 00:31:00,74.756,74.758,74.755,74.756,43990000.0
2008-03-06 00:33:00,74.766,74.771,74.766,74.769,94490000.0
2008-03-06 00:34:00,74.759,74.765,74.751,74.765,137960000.0
2008-03-06 00:36:00,74.788,74.789,74.787,74.789,75040000.0
2008-03-06 00:37:00,74.78,74.789,74.772,74.786,68200000.0
2008-03-06 00:38:00,74.778,74.784,74.77,74.77,30510000.0
2008-03-06 00:39:00,74.783,74.783,74.77,74.771,54320000.0
2008-03-06 00:40:00,74.781,74.797,74.781,74.787,73910000.0
2008-03-06 00:41:00,74.795,74.795,74.771,74.771,113800000.0
2008-03-06 00:42:00,74.784,74.784,74.769,74.769,39200000.0
2008-03-06 00:43:00,74.778,74.78,74.776,74.779,34230000.0
2008-03-06 00:44:00,74.769,74.769,74.767,74.769,31980000.0
2008-03-06 00:45:00,74.797,74.797,74.788,74.788,27360000.0
2008-03-06 00:48:00,74.789,74.789,74.786,74.787,129980000.0
2008-03-06 00:49:00,74.759,74.767,74.759,74.759,94210000.0
2008-03-06 00:51:00,74.777,74.781,74.775,74.779,119020000.0
2008-03-06 00:53:00,74.747,74.747,74.739,74.739,93300000.0
2008-03-06 00:54:00,74.754,74.754,74.74,74.744,38350000.0
2008-03-06 00:55:00,74.755,74.756,74.75,74.75,34280000.0
2008-03-06 00:56:00,74.738,74.74,74.738,74.738,22000000.0
2008-03-06 00:57:00,74.759,74.76,74.757,74.759,45000000.0
2008-03-06 00:58:00,74.746,74.747,74.742,74.742,19070000.0
2008-03-06 00:59:00,74.748,74.749,74.747,74.748,39780000.0
2008-03-06 01:00:00,74.761,74.761,74.746,74.746,5440000.0
2008-03-06 01:03:00,74.769,74.77,74.765,74.767,68130000.0
2008-03-06 01:04:00,74.746,74.748,74.74,74.746,80090000.0
2008-03-06 01:05:00,74.736,74.736,74.727,74.728,130180000.0
2008-03-06 01:06:00,74.743,74.748,74.732,74.736,94600000.0
2008-03-06 01:09:00,74.745,74.745,74.696,74.72,71540000.0
2008-03-06 01:10:00,74.71,74.715,74.71,74.711,71980000.0
2008-03-06 01:11:00,74.719,74.721,74.717,74.718,85780000.0
2008-03-06 01:12:00,74.736,74.736,74.722,74.723,63250000.0
2008-03-06 01:13:00,74.71,74.712,74.707,74.708,71640000.0
2008-03-06 01:14:00,74.721,74.732,74.721,74.729,65760000.0
2008-03-06 01:15:00,74.768,74.768,74.759,74.759,31380000.0
2008-03-06 01:16:00,74.716,74.722,74.703,74.709,75170000.0
2008-03-06 01:17:00,74.698,74.701,74.697,74.698,70500000.0
2008-03-06 01:18:00,74.718,74.72,74.715,74.717,104640000.0
2008-03-06 01:19:00,74.726,74.73,74.726,74.727,87020000.0
2008-03-06 01:20:00,74.738,74.745,74.731,74.745,79060000.0
2008-03-06 01:21:00,74.765,74.765,74.745,74.75,72040000.0
2008-03-06 01:22:00,74.754,74.754,74.743,74.747,8630000.0
2008-03-06 01:23:00,74.759,74.765,74.752,74.765,44880000.0
2008-03-06 01:24:00,74.781,74.781,74.756,74.759,44410000.0
2008-03-06 01:25:00,74.767,74.767,74.751,74.764,81640000.0
2008-03-06 01:26:00,74.759,74.765,74.759,74.761,66610000.0
2008-03-06 01:27:00,74.783,74.783,74.751,74.751,70300000.0
2008-03-06 01:28:00,74.756,74.756,74.748,74.748,78180000.0
2008-03-06 01:29:00,74.738,74.747,74.738,74.739,52150000.0
2008-03-06 01:30:00,74.771,74.771,74.747,74.748,14490000.0
2008-03-06 01:31:00,74.742,74.747,74.739,74.739,61720000.0
2008-03-06 01:32:00,74.748,74.748,74.74,74.741,40800000.0
2008-03-06 01:33:00,74.763,74.763,74.739,74.739,95580000.0
2008-03-06 01:36:00,74.772,74.772,74.751,74.751,74530000.0
2008-03-06 01:37:00,74.756,74.756,74.75,74.75,66560000.0
2008-03-06 01:38:00,74.756,74.756,74.75,74.756,77130000.0
2008-03-06 01:39:00,74.772,74.772,74.754,74.754,68330000.0
2008-03-06 01:40:00,74.759,74.76,74.757,74.757,30980000.0
2008-03-06 01:42:00,74.788,74.789,74.786,74.789,37240000.0
2008-03-06 01:45:00,74.793,74.793,74.754,74.754,103330000.0
2008-03-06 01:47:00,74.739,74.747,74.739,74.746,126730000.0
2008-03-06 01:48:00,74.774,74.776,74.761,74.761,112490000.0
2008-03-06 01:51:00,74.782,74.782,74.761,74.767,128850000.0
2008-03-06 01:52:00,74.775,74.775,74.755,74.766,71430000.0
2008-03-06 01:53:00,74.76,74.767,74.759,74.76,103500000.0
2008-03-06 01:54:00,74.775,74.775,74.761,74.761,128630000.0
2008-03-06 01:55:00,74.768,74.768,74.761,74.763,95490000.0
2008-03-06 01:56:00,74.751,74.759,74.751,74.757,54310000.0
2008-03-06 01:57:00,74.772,74.772,74.755,74.759,121050000.0
2008-03-06 01:58:00,74.768,74.768,74.76,74.763,136030000.0
2008-03-06 02:00:00,74.786,74.786,74.782,74.782,7360000.0
2008-03-06 02:01:00,74.775,74.775,74.751,74.757,28240000.0
2008-03-06 02:02:00,74.764,74.766,74.761,74.761,52180000.0
2008-03-06 02:03:00,74.781,74.781,74.754,74.762,39300000.0
2008-03-06 02:04:00,74.746,74.75,74.746,74.749,78800000.0
2008-03-06 02:05:00,74.756,74.756,74.74,74.749,103410000.0
2008-03-06 02:06:00,74.775,74.775,74.751,74.759,106010000.0
2008-03-06 02:07:00,74.771,74.776,74.762,74.776,69230000.0
2008-03-06 02:08:00,74.767,74.772,74.751,74.751,114020000.0
2008-03-06 02:09:00,74.772,74.772,74.734,74.741,107420000.0
2008-03-06 02:10:00,74.726,74.736,74.722,74.736,86610000.0
2008-03-06 02:11:00,74.732,74.744,74.732,74.736,132890000.0
2008-03-06 02:12:00,74.762,74.762,74.741,74.748,122540000.0
2008-03-06 02:13:00,74.739,74.746,74.739,74.741,73570000.0
2008-03-06 02:14:00,74.745,74.747,74.738,74.738,106140000.0
2008-03-06 02:15:00,74.763,74.763,74.74,74.74,145510000.0
2008-03-06 02:17:00,74.732,74.745,74.732,74.738,52680000.0
2008-03-06 02:18:00,74.761,74.761,74.726,74.731,128070000.0
2008-03-06 02:19:00,74.713,74.713,74.693,74.703,140540000.0
2008-03-06 02:20:00,74.707,74.713,74.699,74.713,133130000.0
2008-03-06 02:21:00,74.734,74.734,74.701,74.705,10770000.0
2008-03-06 02:22:00,74.703,74.732,74.703,74.726,115480000.0
2008-03-06 02:23:00,74.734,74.734,74.693,74.693,90870000.0
2008-03-06 02:24:00,74.704,74.704,74.683,74.695,135650000.0
2008-03-06 02:25:00,74.689,74.692,74.681,74.681,129570000.0
2008-03-06 02:26:00,74.692,74.694,74.681,74.681,73630000.0
2008-03-06 02:27:00,74.704,74.704,74.675,74.68,117740000.0
2008-03-06 02:28:00,74.686,74.689,74.68,74.681,142390000.0
2008-03-06 02:29:00,74.686,74.69,74.68,74.69,100390000.0
2008-03-06 02:30:00,74.714,74.714,74.683,74.69,52420000.0
2008-03-06 02:31:00,74.68,74.687,74.679,74.687,121530000.0
2008-03-06 02:32:00,74.696,74.698,74.688,74.688,146000000.0
2008-03-06 02:33:00,74.706,74.706,74.69,74.69,134100000.0
2008-03-06 02:34:00,74.698,74.723,74.697,74.723,13570000.0
2008-03-06 02:36:00,74.745,74.745,74.722,74.722,149020000.0
2008-03-06 02:37:00,74.732,74.753,74.732,74.741,107700000.0
2008-03-06 02:38:00,74.733,74.746,74.733,74.746,55300000.0
2008-03-06 02:39:00,74.766,74.766,74.742,74.742,133870000.0
2008-03-06 02:40:00,74.748,74.75,74.746,74.749,155030000.0
2008-03-06 02:42:00,74.763,74.763,74.754,74.754,5830000.0
2008-03-06 02:43:00,74.739,74.743,74.719,74.72,19150000.0
2008-03-06 02:44:00,74.713,74.725,74.711,74.711,140080000.0
2008-03-06 02:45:00,74.737,74.737,74.706,74.709,9810000.0
2008-03-06 02:46:00,74.698,74.699,74.695,74.698,135660000.0
2008-03-06 02:47:00,74.705,74.714,74.692,74.7,161680000.0
2008-03-06 02:48:00,74.72,74.722,74.714,74.72,146300000.0
2008-03-06 02:49:00,74.708,74.715,74.708,74.715,7320000.0
2008-03-06 02:50:00,74.707,74.707,74.696,74.696,56950000.0
2008-03-06 02:51:00,74.728,74.743,74.721,74.721,140050000.0
2008-03-06 02:52:00,74.708,74.714,74.702,74.709,151800000.0
2008-03-06 02:54:00,74.735,74.735,74.708,74.709,12960000.0
2008-03-06 02:55:00,74.703,74.72,74.703,74.72,6200000.0
2008-03-06 02:56:00,74.741,74.772,74.737,74.772,98930000.0
2008-03-06 02:57:00,74.789,74.789,74.658,74.658,57790000.0
2008-03-06 02:58:00,74.647,74.705,74.647,74.666,128280000.0
2008-03-06 02:59:00,74.662,74.685,74.662,74.685,150140000.0
2008-03-06 03:00:00,74.688,74.72,74.688,74.694,143360000.0
2008-03-06 03:01:00,74.679,74.691,74.679,74.681,18980000.0
2008-03-06 03:02:00,74.69,74.697,74.677,74.695,135470000.0
2008-03-06 03:03:00,74.717,74.717,74.709,74.709,4880000.0
2008-03-06 03:04:00,74.688,74.695,74.682,74.688,134070000.0
2008-03-06 03:05:00,74.695,74.696,74.68,74.68,151070000.0
2008-03-06 03:06:00,74.706,74.706,74.67,74.67,145630000.0
2008-03-06 03:07:00,74.661,74.674,74.661,74.674,7560000.0
2008-03-06 03:08:00,74.686,74.686,74.664,74.678,96170000.0
2008-03-06 03:09:00,74.703,74.703,74.666,74.666,58090000.0
2008-03-06 03:10:00,74.661,74.673,74.661,74.668,127150000.0
2008-03-06 03:11:00,74.675,74.676,74.664,74.675,164390000.0
2008-03-06 03:12:00,74.695,74.695,74.672,74.672,144000000.0
2008-03-06 03:13:00,74.669,74.669,74.658,74.668,12400000.0
2008-03-06 03:14:00,74.659,74.665,74.651,74.651,145270000.0
2008-03-06 03:15:00,74.673,74.673,74.673,74.673,5070000.0
2008-03-06 03:16:00,74.677,74.677,74.669,74.676,35540000.0
2008-03-06 03:17:00,74.67,74.677,74.67,74.677,53760000.0
2008-03-06 03:18:00,74.698,74.699,74.696,74.699,42150000.0
2008-03-06 03:19:00,74.668,74.677,74.668,74.677,78920000.0
2008-03-06 03:21:00,74.707,74.707,74.7,74.7,106850000.0
2008-03-06 03:22:00,74.692,74.699,74.691,74.699,67200000.0
2008-03-06 03:24:00,74.703,74.703,74.683,74.691,115370000.0
2008-03-06 03:25:00,74.696,74.698,74.69,74.696,92540000.0
2008-03-06 03:26:00,74.695,74.698,74.693,74.696,138160000.0
2008-03-06 03:27:00,74.734,74.734,74.712,74.717,133250000.0
2008-03-06 03:28:00,74.703,74.703,74.683,74.69,78760000.0
2008-03-06 03:29:00,74.694,74.698,74.689,74.696,107260000.0
2008-03-06 03:30:00,74.71,74.711,74.686,74.698,150190000.0
2008-03-06 03:31:00,74.713,74.725,74.713,74.714,93100000.0
2008-03-06 03:32:00,74.703,74.708,74.702,74.706,54890000.0
2008-03-06 03:33:00,74.732,74.732,74.713,74.726,119090000.0
2008-03-06 03:34:00,74.718,74.724,74.712,74.712,150540000.0
2008-03-06 03:35:00,74.698,74.698,74.678,74.678,136400000.0
2008-03-06 03:36:00,74.696,74.696,74.671,74.674,11840000.0
2008-03-06 03:37:00,74.685,74.688,74.678,74.687,143090000.0
2008-03-06 03:38:00,74.698,74.699,74.69,74.699,94710000.0
2008-03-06 03:39:00,74.718,74.718,74.711,74.711,54770000.0
2008-03-06 03:40:00,74.713,74.714,74.702,74.708,129490000.0
2008-03-06 03:41:00,74.698,74.7,74.696,74.7,152300000.0
2008-03-06 03:42:00,74.726,74.726,74.703,74.703,132810000.0
2008-03-06 03:43:00,74.706,74.707,74.7,74.707,13330000.0
2008-03-06 03:45:00,74.728,74.728,74.712,74.715,61080000.0
2008-03-06 03:46:00,74.709,74.716,74.709,74.716,129200000.0
2008-03-06 03:47:00,74.709,74.71,74.706,74.708,151910000.0
2008-03-06 03:48:00,74.734,74.734,74.71,74.71,143490000.0
2008-03-06 03:49:00,74.713,74.713,74.712,74.712,4320000.0
2008-03-06 03:50:00,74.717,74.717,74.709,74.709,101750000.0
2008-03-06 03:51:00,74.734,74.734,74.702,74.702,144260000.0
2008-03-06 03:52:00,74.705,74.708,74.698,74.699,127760000.0
2008-03-06 03:54:00,74.714,74.714,74.692,74.692,115590000.0
2008-03-06 03:55:00,74.679,74.697,74.679,74.695,144720000.0
2008-03-06 03:56:00,74.689,74.699,74.688,74.699,101650000.0
2008-03-06 03:57:00,74.71,74.71,74.706,74.708,55450000.0
2008-03-06 03:58:00,74.69,74.696,74.69,74.695,126200000.0
2008-03-06 03:59:00,74.706,74.707,74.701,74.702,151550000.0
2008-03-06 04:00:00,74.72,74.743,74.704,74.704,149080000.0
2008-03-06 04:01:00,74.696,74.71,74.696,74.71,6950000.0
2008-03-06 04:02:00,74.695,74.714,74.695,74.712,55240000.0
2008-03-06 04:03:00,74.726,74.73,74.703,74.715,137880000.0
2008-03-06 04:04:00,74.691,74.715,74.691,74.692,142220000.0
2008-03-06 04:05:00,74.704,74.73,74.694,74.701,139240000.0
2008-03-06 04:06:00,74.739,74.739,74.707,74.737,16710000.0
2008-03-06 04:07:00,74.732,74.744,74.708,74.744,146470000.0
2008-03-06 04:08:00,74.722,74.74,74.713,74.718,99590000.0
2008-03-06 04:09:00,74.746,74.746,74.731,74.731,55850000.0
2008-03-06 04:10:00,74.741,74.772,74.735,74.748,121840000.0
2008-03-06 04:11:00,74.744,74.763,74.744,74.751,150590000.0
2008-03-06 04:12:00,74.758,74.763,74.744,74.757,138550000.0
2008-03-06 04:13:00,74.744,74.751,74.736,74.74,22570000.0
2008-03-06 04:14:00,74.732,74.753,74.732,74.753,78320000.0
2008-03-06 04:15:00,74.752,74.761,74.731,74.748,112080000.0
2008-03-06 04:16:00,74.756,74.76,74.734,74.755,146900000.0
2008-03-06 04:17:00,74.742,74.767,74.734,74.767,101880000.0
2008-03-06 04:18:00,74.761,74.772,74.743,74.743,59390000.0
2008-03-06 04:19:00,74.753,74.77,74.752,74.752,129380000.0
2008-03-06 04:21:00,74.773,74.773,74.751,74.758,134770000.0
2008-03-06 04:22:00,74.75,74.75,74.75,74.75,1320000.0
2008-03-06 04:23:00,74.758,74.765,74.755,74.76,154310000.0
2008-03-06 04:24:00,74.779,74.785,74.756,74.778,135970000.0
2008-03-06 04:25:00,74.774,74.784,74.77,74.777,20330000.0
2008-03-06 04:26:00,74.764,74.791,74.764,74.781,136510000.0
2008-03-06 04:27:00,74.806,74.806,74.8,74.804,14350000.0
2008-03-06 04:28:00,74.8,74.809,74.799,74.809,151030000.0
2008-03-06 04:29:00,74.789,74.794,74.78,74.794,131760000.0
2008-03-06 04:30:00,74.804,74.804,74.801,74.801,4510000.0
2008-03-06 04:31:00,74.791,74.802,74.786,74.799,136780000.0
2008-03-06 04:32:00,74.806,74.806,74.766,74.796,129700000.0
2008-03-06 04:33:00,74.789,74.8,74.784,74.784,14520000.0
2008-03-06 04:34:00,74.806,74.807,74.802,74.807,11510000.0
2008-03-06 04:35:00,74.8,74.807,74.799,74.801,74810000.0
2008-03-06 04:36:00,74.796,74.803,74.776,74.803,114280000.0
2008-03-06 04:37:00,74.794,74.794,74.774,74.78,146190000.0
2008-03-06 04:38:00,74.805,74.805,74.776,74.784,98540000.0
2008-03-06 04:39:00,74.793,74.804,74.793,74.798,55690000.0
2008-03-06 04:40:00,74.769,74.776,74.768,74.776,131050000.0
2008-03-06 04:41:00,74.771,74.795,74.771,74.795,153390000.0
2008-03-06 04:42:00,74.799,74.802,74.794,74.798,131900000.0
2008-03-06 04:43:00,74.773,74.775,74.763,74.775,15670000.0
2008-03-06 04:44:00,74.777,74.801,74.777,74.782,137060000.0
2008-03-06 04:45:00,74.803,74.803,74.794,74.794,3760000.0
2008-03-06 04:46:00,74.788,74.788,74.78,74.78,6010000.0
2008-03-06 04:47:00,74.792,74.82,74.792,74.808,114100000.0
2008-03-06 04:48:00,74.819,74.83,74.819,74.825,144030000.0
2008-03-06 04:49:00,74.834,74.834,74.799,74.803,100190000.0
2008-03-06 04:50:00,74.792,74.819,74.776,74.776,62530000.0
2008-03-06 04:51:00,74.796,74.796,74.756,74.769,122060000.0
2008-03-06 04:52:00,74.76,74.795,74.76,74.795,145850000.0
2008-03-06 04:53:00,74.781,74.801,74.773,74.773,138330000.0
2008-03-06 04:54:00,74.791,74.798,74.781,74.797,16530000.0
2008-03-06 04:55:00,74.773,74.799,74.773,74.798,14710000.0
2008-03-06 04:56:00,74.768,74.777,74.768,74.777,156670000.0
2008-03-06 04:57:00,74.802,74.81,74.8,74.807,133760000.0
2008-03-06 04:58:00,74.765,74.785,74.759,74.776,19910000.0
2008-03-06 04:59:00,74.761,74.792,74.756,74.756,107340000.0
2008-03-06 05:00:00,74.785,74.787,74.752,74.752,48900000.0
2008-03-06 05:01:00,74.758,74.759,74.755,74.758,123450000.0
2008-03-06 05:02:00,74.772,74.79,74.766,74.778,140330000.0
2008-03-06 05:03:00,74.799,74.802,74.794,74.798,138960000.0
2008-03-06 05:04:00,74.752,74.752,74.751,74.751,4130000.0
2008-03-06 05:05:00,74.776,74.797,74.764,74.782,132770000.0
2008-03-06 05:06:00,74.808,74.808,74.808,74.808,1690000.0
2008-03-06 05:07:00,74.771,74.797,74.771,74.774,74410000.0
2008-03-06 05:09:00,74.813,74.813,74.765,74.765,136040000.0
2008-03-06 05:10:00,74.796,74.799,74.766,74.798,92420000.0
2008-03-06 05:11:00,74.766,74.803,74.766,74.803,53750000.0
2008-03-06 05:12:00,74.796,74.796,74.761,74.769,116020000.0
2008-03-06 05:13:00,74.791,74.797,74.79,74.797,148440000.0
2008-03-06 05:14:00,74.781,74.802,74.781,74.802,136170000.0
2008-03-06 05:15:00,74.807,74.807,74.782,74.793,12400000.0
2008-03-06 05:18:00,74.8,74.806,74.8,74.806,5820000.0
2008-03-06 05:19:00,74.771,74.774,74.77,74.77,16910000.0
2008-03-06 05:20:00,74.796,74.804,74.786,74.789,56220000.0
2008-03-06 05:21:00,74.817,74.822,74.802,74.822,125560000.0
2008-03-06 05:22:00,74.816,74.832,74.807,74.81,160200000.0
2008-03-06 05:23:00,74.824,74.844,74.815,74.844,139660000.0
2008-03-06 05:24:00,74.841,74.852,74.833,74.844,15770000.0
2008-03-06 05:25:00,74.846,74.86,74.825,74.825,46700000.0
2008-03-06 05:26:00,74.811,74.823,74.808,74.823,72910000.0
2008-03-06 05:27:00,74.826,74.83,74.804,74.826,101080000.0
2008-03-06 05:28:00,74.793,74.825,74.793,74.825,112490000.0
2008-03-06 05:30:00,74.829,74.834,74.804,74.834,131250000.0
2008-03-06 05:31:00,74.829,74.859,74.826,74.841,106170000.0
2008-03-06 05:32:00,74.835,74.862,74.835,74.84,94140000.0
2008-03-06 05:33:00,74.864,74.864,74.84,74.84,130100000.0
2008-03-06 05:34:00,74.849,74.883,74.849,74.883,133960000.0
2008-03-06 05:35:00,74.851,74.866,74.851,74.852,75330000.0
2008-03-06 05:36:00,74.872,74.872,74.838,74.85,104250000.0
2008-03-06 05:37:00,74.877,74.884,74.871,74.871,145560000.0
2008-03-06 05:38:00,74.839,74.848,74.839,74.847,89980000.0
2008-03-06 05:39:00,74.877,74.891,74.867,74.878,53120000.0
2008-03-06 05:40:00,74.888,74.92,74.88,74.883,128000000.0
2008-03-06 05:41:00,74.868,74.87,74.866,74.869,139620000.0
2008-03-06 05:42:00,74.889,74.891,74.884,74.888,126660000.0
2008-03-06 05:43:00,74.881,74.881,74.86,74.86,8870000.0
2008-03-06 05:44:00,74.868,74.891,74.855,74.891,139150000.0
2008-03-06 05:45:00,74.887,74.887,74.867,74.869,13530000.0
2008-03-06 05:46:00,74.868,74.881,74.859,74.864,14490000.0
2008-03-06 05:47:00,74.869,74.885,74.869,74.879,9440000.0
2008-03-06 05:48:00,74.907,74.907,74.874,74.875,7560000.0
2008-03-06 05:49:00,74.884,74.915,74.884,74.9,16760000.0
2008-03-06 05:50:00,74.897,74.914,74.886,74.914,16040000.0
2008-03-06 05:51:00,74.912,74.912,74.879,74.894,13530000.0
2008-03-06 05:52:00,74.888,74.899,74.88,74.893,15040000.0
2008-03-06 05:53:00,74.878,74.881,74.871,74.877,21830000.0
2008-03-06 05:54:00,74.909,74.909,74.906,74.906,2260000.0
2008-03-06 05:55:00,74.866,74.866,74.859,74.866,8450000.0
2008-03-06 05:56:00,74.877,74.877,74.87,74.874,13740000.0
2008-03-06 05:57:00,74.902,74.903,74.875,74.875,9200000.0
2008-03-06 05:58:00,74.866,74.877,74.855,74.857,10710000.0
2008-03-06 05:59:00,74.857,74.864,74.851,74.864,12260000.0
2008-03-06 06:00:00,74.887,74.887,74.88,74.881,12010000.0
2008-03-06 06:03:00,74.871,74.879,74.861,74.879,10040000.0
2008-03-06 06:04:00,74.868,74.868,74.825,74.827,11920000.0
2008-03-06 06:05:00,74.842,74.842,74.819,74.83,16720000.0
2008-03-06 06:06:00,74.839,74.839,74.791,74.791,15820000.0
2008-03-06 06:07:00,74.805,74.822,74.79,74.822,14880000.0
2008-03-06 06:08:00,74.823,74.844,74.814,74.816,17560000.0
2008-03-06 06:09:00,74.828,74.828,74.809,74.81,12960000.0
2008-03-06 06:10:00,74.818,74.823,74.803,74.813,16420000.0
2008-03-06 06:11:00,74.806,74.82,74.802,74.802,16370000.0
2008-03-06 06:12:00,74.824,74.832,74.8,74.816,15020000.0
2008-03-06 06:13:00,74.782,74.824,74.782,74.824,14350000.0
2008-03-06 06:15:00,74.825,74.825,74.799,74.8,14310000.0
2008-03-06 06:16:00,74.811,74.831,74.804,74.831,15400000.0
2008-03-06 06:17:00,74.821,74.83,74.815,74.83,18330000.0
2008-03-06 06:18:00,74.833,74.861,74.821,74.861,11160000.0
2008-03-06 06:19:00,74.83,74.844,74.83,74.844,15660000.0
2008-03-06 06:20:00,74.82,74.83,74.79,74.79,13200000.0
2008-03-06 06:21:00,74.831,74.832,74.806,74.826,18110000.0
2008-03-06 06:22:00,74.801,74.83,74.801,74.827,10970000.0
2008-03-06 06:23:00,74.814,74.835,74.807,74.81,14110000.0
2008-03-06 06:24:00,74.828,74.829,74.826,74.829,9770000.0
2008-03-06 06:25:00,74.837,74.837,74.831,74.836,15440000.0
2008-03-06 06:27:00,74.826,74.827,74.806,74.806,16760000.0
2008-03-06 06:28:00,74.79,74.828,74.79,74.828,11500000.0
2008-03-06 06:29:00,74.802,74.834,74.802,74.834,14550000.0
2008-03-06 06:30:00,74.834,74.834,74.799,74.799,19730000.0
2008-03-06 06:31:00,74.825,74.825,74.8,74.8,22020000.0
2008-03-06 06:32:00,74.807,74.826,74.803,74.813,17500000.0
2008-03-06 06:33:00,74.84,74.844,74.829,74.829,17080000.0
2008-03-06 06:34:00,74.811,74.842,74.811,74.842,13180000.0
2008-03-06 06:35:00,74.836,74.836,74.827,74.831,15590000.0
2008-03-06 06:36:00,74.845,74.861,74.823,74.861,15440000.0
2008-03-06 06:37:00,74.839,74.86,74.834,74.834,11870000.0
2008-03-06 06:38:00,74.845,74.845,74.828,74.845,18290000.0
2008-03-06 06:39:00,74.848,74.855,74.838,74.853,14830000.0
2008-03-06 06:40:00,74.835,74.836,74.829,74.832,11120000.0
2008-03-06 06:41:00,74.839,74.867,74.839,74.86,16760000.0
2008-03-06 06:42:00,74.849,74.849,74.838,74.845,11270000.0
2008-03-06 06:43:00,74.845,74.852,74.839,74.841,13530000.0
2008-03-06 06:44:00,74.84,74.847,74.832,74.846,13150000.0
2008-03-06 06:45:00,74.847,74.847,74.828,74.83,7000000.0
2008-03-06 06:47:00,74.826,74.826,74.813,74.818,13150000.0
2008-03-06 06:48:00,74.85,74.857,74.835,74.835,12970000.0
2008-03-06 06:49:00,74.846,74.85,74.842,74.846,17350000.0
2008-03-06 06:51:00,74.848,74.85,74.846,74.847,15980000.0
2008-03-06 06:53:00,74.839,74.847,74.836,74.847,15480000.0
2008-03-06 06:54:00,74.834,74.849,74.834,74.848,18270000.0
2008-03-06 06:55:00,74.823,74.843,74.823,74.843,13990000.0
2008-03-06 06:57:00,74.843,74.845,74.826,74.835,18450000.0
2008-03-06 06:58:00,74.85,74.852,74.835,74.835,9430000.0
2008-03-06 06:59:00,74.84,74.84,74.817,74.84,11680000.0
2008-03-06 07:00:00,74.837,74.837,74.818,74.818,45850000.0
2008-03-06 07:02:00,74.823,74.838,74.823,74.836,74580000.0
2008-03-06 07:03:00,74.856,74.856,74.823,74.834,123170000.0
2008-03-06 07:04:00,74.831,74.851,74.83,74.842,120520000.0
2008-03-06 07:05:00,74.832,74.854,74.828,74.847,118210000.0
2008-03-06 07:06:00,74.841,74.884,74.841,74.857,102360000.0
2008-03-06 07:07:00,74.879,74.879,74.854,74.861,38010000.0
2008-03-06 07:08:00,74.834,74.842,74.833,74.833,33120000.0
2008-03-06 07:09:00,74.844,74.858,74.829,74.829,58660000.0
2008-03-06 07:11:00,74.841,74.859,74.833,74.846,77470000.0
2008-03-06 07:12:00,74.853,74.853,74.833,74.835,105800000.0
2008-03-06 07:13:00,74.819,74.842,74.819,74.842,95530000.0
2008-03-06 07:15:00,74.849,74.849,74.842,74.846,85570000.0
2008-03-06 07:18:00,74.858,74.858,74.816,74.843,57030000.0
2008-03-06 07:19:00,74.83,74.846,74.83,74.837,143650000.0
2008-03-06 07:20:00,74.812,74.824,74.812,74.819,62100000.0
2008-03-06 07:21:00,74.83,74.844,74.828,74.828,84410000.0
2008-03-06 07:22:00,74.838,74.843,74.833,74.833,103730000.0
2008-03-06 07:23:00,74.837,74.838,74.821,74.829,85920000.0
2008-03-06 07:24:00,74.843,74.843,74.824,74.843,116240000.0
2008-03-06 07:25:00,74.837,74.845,74.833,74.833,105840000.0
2008-03-06 07:27:00,74.857,74.859,74.854,74.854,54000000.0
2008-03-06 07:28:00,74.817,74.824,74.816,74.816,63630000.0
2008-03-06 07:29:00,74.808,74.834,74.806,74.834,74340000.0
2008-03-06 07:30:00,74.826,74.828,74.804,74.825,101890000.0
2008-03-06 07:31:00,74.806,74.809,74.806,74.809,69990000.0
2008-03-06 07:32:00,74.833,74.833,74.803,74.825,42010000.0
2008-03-06 07:33:00,74.824,74.831,74.805,74.81,68390000.0
2008-03-06 07:34:00,74.802,74.831,74.802,74.827,118280000.0
2008-03-06 07:35:00,74.805,74.805,74.785,74.796,74220000.0
2008-03-06 07:36:00,74.799,74.799,74.796,74.798,51010000.0
2008-03-06 07:37:00,74.789,74.801,74.783,74.789,44620000.0
2008-03-06 07:38:00,74.799,74.817,74.794,74.806,68250000.0
2008-03-06 07:39:00,74.813,74.813,74.783,74.802,92460000.0
2008-03-06 07:40:00,74.768,74.801,74.768,74.795,111410000.0
2008-03-06 07:41:00,74.779,74.797,74.746,74.766,109710000.0
2008-03-06 07:42:00,74.765,74.774,74.747,74.774,123300000.0
2008-03-06 07:43:00,74.755,74.758,74.735,74.748,87090000.0
2008-03-06 07:44:00,74.742,74.772,74.742,74.756,72340000.0
2008-03-06 07:45:00,74.78,74.786,74.76,74.783,67460000.0
2008-03-06 07:46:00,74.766,74.779,74.761,74.761,73300000.0
2008-03-06 07:47:00,74.772,74.792,74.764,74.768,51340000.0
2008-03-06 07:48:00,74.792,74.792,74.764,74.764,70460000.0
2008-03-06 07:49:00,74.767,74.767,74.758,74.759,78640000.0
2008-03-06 07:51:00,74.781,74.782,74.76,74.76,128420000.0
2008-03-06 07:52:00,74.77,74.785,74.77,74.785,120780000.0
2008-03-06 07:53:00,74.778,74.793,74.778,74.793,83530000.0
2008-03-06 07:54:00,74.796,74.796,74.753,74.753,78420000.0
2008-03-06 07:55:00,74.764,74.764,74.723,74.723,114140000.0
2008-03-06 07:56:00,74.725,74.745,74.713,74.745,129620000.0
2008-03-06 07:57:00,74.751,74.751,74.707,74.713,97790000.0
2008-03-06 07:58:00,74.721,74.758,74.715,74.726,66260000.0
2008-03-06 07:59:00,74.722,74.77,74.722,74.77,55360000.0
2008-03-06 08:00:00,74.779,74.779,74.739,74.745,96940000.0
2008-03-06 08:01:00,74.741,74.761,74.735,74.761,160490000.0
2008-03-06 08:02:00,74.734,74.765,74.733,74.752,147320000.0
2008-03-06 08:03:00,74.747,74.75,74.723,74.723,109640000.0
2008-03-06 08:04:00,74.733,74.762,74.733,74.762,69450000.0
2008-03-06 08:05:00,74.751,74.77,74.745,74.769,108860000.0
2008-03-06 08:06:00,74.78,74.78,74.744,74.773,82970000.0
2008-03-06 08:07:00,74.745,74.76,74.742,74.754,99830000.0
2008-03-06 08:08:00,74.722,74.76,74.722,74.76,135150000.0
2008-03-06 08:09:00,74.773,74.773,74.74,74.745,135860000.0
2008-03-06 08:10:00,74.761,74.769,74.741,74.769,105510000.0
2008-03-06 08:11:00,74.756,74.764,74.747,74.756,116790000.0
2008-03-06 08:12:00,74.781,74.789,74.764,74.784,110590000.0
2008-03-06 08:13:00,74.776,74.792,74.765,74.765,65370000.0
2008-03-06 08:14:00,74.788,74.793,74.765,74.793,53660000.0
2008-03-06 08:15:00,74.79,74.791,74.765,74.787,81640000.0
2008-03-06 08:16:00,74.781,74.794,74.773,74.773,98030000.0
2008-03-06 08:17:00,74.77,74.796,74.77,74.782,75370000.0
2008-03-06 08:18:00,74.803,74.804,74.773,74.802,125830000.0
2008-03-06 08:19:00,74.773,74.797,74.773,74.779,41090000.0
2008-03-06 08:20:00,74.771,74.8,74.771,74.772,119220000.0
2008-03-06 08:21:00,74.788,74.803,74.772,74.772,90610000.0
2008-03-06 08:22:00,74.758,74.76,74.757,74.759,74820000.0
2008-03-06 08:23:00,74.78,74.802,74.775,74.795,80590000.0
2008-03-06 08:24:00,74.801,74.801,74.774,74.797,85670000.0
2008-03-06 08:25:00,74.781,74.803,74.773,74.803,91420000.0
2008-03-06 08:26:00,74.783,74.8,74.783,74.796,116190000.0
2008-03-06 08:27:00,74.802,74.802,74.774,74.782,91540000.0
2008-03-06 08:28:00,74.776,74.802,74.776,74.78,77980000.0
2008-03-06 08:29:00,74.786,74.801,74.765,74.772,58220000.0
2008-03-06 08:30:00,74.798,74.798,74.76,74.766,54410000.0
2008-03-06 08:31:00,74.755,74.78,74.755,74.759,83930000.0
2008-03-06 08:32:00,74.76,74.782,74.76,74.774,66600000.0
2008-03-06 08:33:00,74.773,74.779,74.769,74.777,88740000.0
2008-03-06 08:34:00,74.748,74.754,74.739,74.754,101030000.0
2008-03-06 08:35:00,74.749,74.759,74.739,74.739,96690000.0
2008-03-06 08:36:00,74.752,74.767,74.727,74.763,60400000.0
2008-03-06 08:37:00,74.747,74.772,74.742,74.742,73160000.0
2008-03-06 08:38:00,74.75,74.772,74.744,74.768,92180000.0
2008-03-06 08:39:00,74.759,74.765,74.759,74.76,116530000.0
2008-03-06 08:40:00,74.76,74.76,74.715,74.715,79520000.0
2008-03-06 08:41:00,74.728,74.729,74.698,74.698,81410000.0
2008-03-06 08:42:00,74.751,74.751,74.709,74.722,40850000.0
2008-03-06 08:44:00,74.711,74.745,74.711,74.745,120880000.0
2008-03-06 08:45:00,74.744,74.744,74.729,74.73,103810000.0
2008-03-06 08:46:00,74.704,74.733,74.704,74.733,127970000.0
2008-03-06 08:47:00,74.696,74.71,74.683,74.69,125520000.0
2008-03-06 08:48:00,74.742,74.742,74.699,74.704,130900000.0
2008-03-06 08:49:00,74.694,74.733,74.694,74.718,77350000.0
2008-03-06 08:50:00,74.744,74.744,74.717,74.743,110360000.0
2008-03-06 08:51:00,74.781,74.781,74.719,74.719,75650000.0
2008-03-06 08:53:00,74.733,74.761,74.724,74.761,92470000.0
2008-03-06 08:54:00,74.765,74.786,74.751,74.751,83320000.0
2008-03-06 08:55:00,74.771,74.791,74.751,74.777,62410000.0
2008-03-06 08:56:00,74.75,74.773,74.742,74.742,91570000.0
2008-03-06 08:57:00,74.763,74.769,74.737,74.747,78140000.0
2008-03-06 08:58:00,74.742,74.761,74.733,74.75,83680000.0
2008-03-06 08:59:00,74.741,74.762,74.735,74.756,92720000.0
2008-03-06 09:00:00,74.767,74.772,74.733,74.746,70940000.0
2008-03-06 09:01:00,74.741,74.764,74.735,74.741,95630000.0
2008-03-06 09:02:00,74.738,74.771,74.738,74.751,100720000.0
2008-03-06 09:03:00,74.756,74.764,74.744,74.764,84720000.0
2008-03-06 09:04:00,74.773,74.773,74.744,74.749,91730000.0
2008-03-06 09:05:00,74.768,74.776,74.768,74.775,77770000.0
2008-03-06 09:06:00,74.776,74.78,74.775,74.779,69790000.0
2008-03-06 09:07:00,74.761,74.765,74.75,74.765,65390000.0
2008-03-06 09:08:00,74.777,74.779,74.772,74.775,100120000.0
2008-03-06 09:09:00,74.771,74.771,74.736,74.763,88070000.0
2008-03-06 09:10:00,74.733,74.743,74.712,74.743,127860000.0
2008-03-06 09:11:00,74.71,74.741,74.71,74.711,73720000.0
2008-03-06 09:12:00,74.734,74.734,74.697,74.717,57400000.0
2008-03-06 09:14:00,74.685,74.703,74.676,74.688,113490000.0
2008-03-06 09:15:00,74.711,74.711,74.668,74.689,142040000.0
2008-03-06 09:16:00,74.684,74.705,74.684,74.705,76460000.0
2008-03-06 09:17:00,74.694,74.705,74.685,74.689,102960000.0
2008-03-06 09:18:00,74.712,74.712,74.682,74.689,102770000.0
2008-03-06 09:19:00,74.707,74.727,74.696,74.708,119850000.0
2008-03-06 09:20:00,74.724,74.745,74.712,74.745,87440000.0
2008-03-06 09:21:00,74.755,74.755,74.706,74.714,58620000.0
2008-03-06 09:22:00,74.745,74.745,74.706,74.732,46500000.0
2008-03-06 09:23:00,74.705,74.73,74.705,74.719,49000000.0
2008-03-06 09:24:00,74.726,74.73,74.687,74.687,71680000.0
2008-03-06 09:25:00,74.695,74.714,74.693,74.693,70960000.0
2008-03-06 09:26:00,74.697,74.711,74.685,74.699,74920000.0
2008-03-06 09:27:00,74.699,74.707,74.699,74.699,86340000.0
2008-03-06 09:28:00,74.707,74.714,74.695,74.714,60990000.0
2008-03-06 09:29:00,74.729,74.739,74.712,74.733,59140000.0
2008-03-06 09:30:00,74.753,74.753,74.716,74.737,85200000.0
2008-03-06 09:31:00,74.732,74.739,74.721,74.727,86090000.0
2008-03-06 09:32:00,74.719,74.728,74.717,74.717,74010000.0
2008-03-06 09:33:00,74.748,74.748,74.716,74.743,88710000.0
2008-03-06 09:34:00,74.712,74.739,74.712,74.717,42350000.0
2008-03-06 09:35:00,74.742,74.742,74.717,74.719,49380000.0
2008-03-06 09:36:00,74.748,74.749,74.745,74.749,72340000.0
2008-03-06 09:37:00,74.71,74.733,74.704,74.733,81350000.0
2008-03-06 09:38:00,74.701,74.721,74.701,74.719,67630000.0
2008-03-06 09:39:00,74.732,74.732,74.698,74.704,39140000.0
2008-03-06 09:40:00,74.703,74.71,74.687,74.689,112780000.0
2008-03-06 09:41:00,74.684,74.708,74.684,74.697,124210000.0
2008-03-06 09:42:00,74.708,74.732,74.692,74.732,75380000.0
2008-03-06 09:43:00,74.703,74.731,74.703,74.731,67390000.0
2008-03-06 09:44:00,74.7,74.712,74.697,74.697,99530000.0
2008-03-06 09:45:00,74.73,74.73,74.706,74.719,96840000.0
2008-03-06 09:46:00,74.726,74.728,74.721,74.723,38600000.0
2008-03-06 09:48:00,74.724,74.735,74.709,74.735,49280000.0
2008-03-06 09:49:00,74.69,74.714,74.69,74.714,13570000.0
2008-03-06 09:50:00,74.714,74.735,74.714,74.735,33570000.0
2008-03-06 09:51:00,74.728,74.731,74.727,74.728,57700000.0
2008-03-06 09:52:00,74.702,74.715,74.702,74.715,28030000.0
2008-03-06 09:53:00,74.69,74.71,74.676,74.69,83080000.0
2008-03-06 09:54:00,74.721,74.721,74.623,74.635,100110000.0
2008-03-06 09:55:00,74.62,74.643,74.615,74.643,41260000.0
2008-03-06 09:56:00,74.606,74.631,74.579,74.597,33750000.0
2008-03-06 09:57:00,74.592,74.592,74.563,74.585,64570000.0
2008-03-06 09:58:00,74.596,74.616,74.575,74.616,68610000.0
2008-03-06 09:59:00,74.612,74.631,74.586,74.631,107940000.0
2008-03-06 10:00:00,74.624,74.629,74.598,74.617,74840000.0
2008-03-06 10:01:00,74.634,74.636,74.594,74.606,123930000.0
2008-03-06 10:02:00,74.602,74.635,74.602,74.625,98690000.0
2008-03-06 10:03:00,74.622,74.627,74.587,74.588,46430000.0
2008-03-06 10:04:00,74.599,74.611,74.576,74.576,35010000.0
2008-03-06 10:05:00,74.578,74.591,74.56,74.588,42170000.0
2008-03-06 10:06:00,74.576,74.59,74.557,74.559,48370000.0
2008-03-06 10:07:00,74.572,74.58,74.553,74.558,34700000.0
2008-03-06 10:08:00,74.546,74.552,74.543,74.548,15200000.0
2008-03-06 10:09:00,74.565,74.574,74.541,74.541,43340000.0
2008-03-06 10:10:00,74.57,74.583,74.558,74.583,64350000.0
2008-03-06 10:11:00,74.578,74.59,74.559,74.57,50210000.0
2008-03-06 10:12:00,74.581,74.606,74.568,74.599,46720000.0
2008-03-06 10:13:00,74.579,74.591,74.565,74.584,48220000.0
2008-03-06 10:14:00,74.595,74.61,74.572,74.589,32780000.0
2008-03-06 10:15:00,74.609,74.609,74.551,74.579,84130000.0
2008-03-06 10:16:00,74.55,74.58,74.544,74.558,78400000.0
2008-03-06 10:17:00,74.551,74.581,74.551,74.581,47030000.0
2008-03-06 10:18:00,74.578,74.595,74.554,74.585,45210000.0
2008-03-06 10:19:00,74.568,74.589,74.561,74.561,28860000.0
2008-03-06 10:20:00,74.547,74.575,74.539,74.552,26150000.0
2008-03-06 10:21:00,74.58,74.596,74.564,74.596,72220000.0
2008-03-06 10:22:00,74.571,74.585,74.553,74.559,65390000.0
2008-03-06 10:23:00,74.572,74.63,74.572,74.582,35370000.0
2008-03-06 10:24:00,74.61,74.628,74.587,74.6,61750000.0
2008-03-06 10:25:00,74.612,74.632,74.595,74.632,119210000.0
2008-03-06 10:26:00,74.621,74.632,74.602,74.612,66400000.0
2008-03-06 10:27:00,74.665,74.665,74.603,74.613,42760000.0
2008-03-06 10:28:00,74.601,74.606,74.599,74.599,34520000.0
2008-03-06 10:29:00,74.619,74.633,74.596,74.633,46760000.0
2008-03-06 10:30:00,74.63,74.63,74.58,74.602,126020000.0
2008-03-06 10:31:00,74.58,74.609,74.58,74.597,62330000.0
2008-03-06 10:32:00,74.609,74.613,74.588,74.613,79630000.0
2008-03-06 10:33:00,74.611,74.611,74.582,74.582,42380000.0
2008-03-06 10:34:00,74.592,74.592,74.559,74.559,79840000.0
2008-03-06 10:35:00,74.574,74.574,74.552,74.552,97830000.0
2008-03-06 10:36:00,74.574,74.574,74.547,74.554,74430000.0
2008-03-06 10:37:00,74.538,74.55,74.514,74.541,64190000.0
2008-03-06 10:38:00,74.531,74.556,74.518,74.529,116600000.0
2008-03-06 10:39:00,74.563,74.563,74.525,74.547,130940000.0
2008-03-06 10:40:00,74.531,74.548,74.525,74.546,92100000.0
2008-03-06 10:41:00,74.504,74.542,74.504,74.504,85770000.0
2008-03-06 10:42:00,74.522,74.522,74.484,74.513,89980000.0
2008-03-06 10:43:00,74.488,74.494,74.482,74.494,64820000.0
2008-03-06 10:44:00,74.489,74.521,74.483,74.521,123840000.0
2008-03-06 10:45:00,74.552,74.567,74.528,74.55,80900000.0
2008-03-06 10:46:00,74.545,74.58,74.545,74.58,83520000.0
2008-03-06 10:47:00,74.554,74.58,74.536,74.542,70470000.0
2008-03-06 10:48:00,74.553,74.57,74.536,74.541,81580000.0
2008-03-06 10:49:00,74.533,74.554,74.533,74.539,76300000.0
2008-03-06 10:50:00,74.575,74.59,74.554,74.59,70670000.0
2008-03-06 10:51:00,74.584,74.584,74.557,74.576,90490000.0
2008-03-06 10:52:00,74.542,74.57,74.542,74.549,86250000.0
2008-03-06 10:53:00,74.572,74.572,74.546,74.558,83810000.0
2008-03-06 10:54:00,74.567,74.582,74.548,74.559,73070000.0
2008-03-06 10:55:00,74.544,74.58,74.544,74.558,120160000.0
2008-03-06 10:56:00,74.576,74.583,74.555,74.583,105210000.0
2008-03-06 10:57:00,74.585,74.585,74.552,74.552,94520000.0
2008-03-06 10:58:00,74.564,74.564,74.518,74.539,66260000.0
2008-03-06 10:59:00,74.527,74.54,74.506,74.538,103600000.0
2008-03-06 11:00:00,74.544,74.544,74.506,74.544,75120000.0
2008-03-06 11:01:00,74.533,74.541,74.506,74.541,59290000.0
2008-03-06 11:02:00,74.543,74.568,74.539,74.563,20190000.0
2008-03-06 11:03:00,74.567,74.577,74.549,74.551,76580000.0
2008-03-06 11:04:00,74.558,74.57,74.547,74.557,46840000.0
2008-03-06 11:05:00,74.581,74.581,74.546,74.546,102880000.0
2008-03-06 11:06:00,74.567,74.58,74.545,74.557,136800000.0
2008-03-06 11:07:00,74.57,74.588,74.57,74.584,58980000.0
2008-03-06 11:08:00,74.578,74.608,74.574,74.593,44750000.0
2008-03-06 11:09:00,74.591,74.596,74.55,74.56,72520000.0
2008-03-06 11:10:00,74.529,74.568,74.529,74.556,106960000.0
2008-03-06 11:11:00,74.552,74.578,74.549,74.553,49370000.0
2008-03-06 11:12:00,74.58,74.626,74.558,74.607,51900000.0
2008-03-06 11:13:00,74.602,74.613,74.594,74.599,52830000.0
2008-03-06 11:14:00,74.59,74.598,74.59,74.597,72730000.0
2008-03-06 11:15:00,74.625,74.625,74.576,74.587,86970000.0
2008-03-06 11:16:00,74.58,74.592,74.571,74.589,50560000.0
2008-03-06 11:17:00,74.58,74.592,74.57,74.586,63540000.0
2008-03-06 11:18:00,74.593,74.593,74.559,74.562,47090000.0
2008-03-06 11:19:00,74.57,74.581,74.567,74.568,62250000.0
2008-03-06 11:20:00,74.582,74.601,74.582,74.594,39660000.0
2008-03-06 11:21:00,74.601,74.601,74.571,74.571,43160000.0
2008-03-06 11:22:00,74.577,74.594,74.572,74.594,109620000.0
2008-03-06 11:23:00,74.616,74.616,74.601,74.616,141120000.0
2008-03-06 11:24:00,74.619,74.623,74.602,74.602,101800000.0
2008-03-06 11:25:00,74.611,74.63,74.604,74.618,78610000.0
2008-03-06 11:26:00,74.635,74.635,74.604,74.604,64910000.0
2008-03-06 11:27:00,74.619,74.633,74.608,74.633,30740000.0
2008-03-06 11:28:00,74.625,74.644,74.622,74.622,56470000.0
2008-03-06 11:29:00,74.614,74.644,74.614,74.629,75770000.0
2008-03-06 11:30:00,74.642,74.661,74.634,74.647,120030000.0
2008-03-06 11:31:00,74.622,74.642,74.622,74.629,39540000.0
2008-03-06 11:32:00,74.618,74.621,74.616,74.619,38810000.0
2008-03-06 11:33:00,74.647,74.647,74.613,74.639,35150000.0
2008-03-06 11:34:00,74.593,74.638,74.593,74.634,27310000.0
2008-03-06 11:35:00,74.62,74.642,74.613,74.62,72130000.0
2008-03-06 11:36:00,74.653,74.653,74.618,74.646,60980000.0
2008-03-06 11:37:00,74.61,74.642,74.604,74.604,123120000.0
2008-03-06 11:38:00,74.593,74.639,74.593,74.632,98890000.0
2008-03-06 11:39:00,74.649,74.649,74.611,74.643,94360000.0
2008-03-06 11:40:00,74.614,74.657,74.614,74.623,113490000.0
2008-03-06 11:41:00,74.633,74.659,74.621,74.621,99050000.0
2008-03-06 11:42:00,74.646,74.657,74.632,74.632,97180000.0
2008-03-06 11:43:00,74.658,74.66,74.635,74.645,37520000.0
2008-03-06 11:44:00,74.62,74.626,74.62,74.626,40490000.0
2008-03-06 11:45:00,74.683,74.683,74.639,74.654,25810000.0
2008-03-06 11:48:00,74.659,74.659,74.657,74.657,44160000.0
2008-03-06 11:49:00,74.642,74.67,74.642,74.667,46790000.0
2008-03-06 11:50:00,74.669,74.669,74.628,74.63,99860000.0
2008-03-06 11:51:00,74.664,74.664,74.631,74.647,77510000.0
2008-03-06 11:52:00,74.634,74.662,74.634,74.646,65460000.0
2008-03-06 11:54:00,74.648,74.648,74.596,74.596,133820000.0
2008-03-06 11:55:00,74.608,74.634,74.605,74.616,103680000.0
2008-03-06 11:56:00,74.643,74.648,74.638,74.648,157270000.0
2008-03-06 11:57:00,74.645,74.645,74.622,74.628,115910000.0
2008-03-06 11:58:00,74.615,74.618,74.608,74.618,88970000.0
2008-03-06 11:59:00,74.603,74.631,74.597,74.611,87540000.0
2008-03-06 12:00:00,74.653,74.653,74.607,74.62,99780000.0
2008-03-06 12:01:00,74.591,74.612,74.583,74.598,71290000.0
2008-03-06 12:02:00,74.578,74.591,74.553,74.553,73800000.0
2008-03-06 12:03:00,74.578,74.58,74.557,74.569,77460000.0
2008-03-06 12:04:00,74.541,74.554,74.454,74.495,30510000.0
2008-03-06 12:05:00,74.466,74.483,74.427,74.429,75870000.0
2008-03-06 12:06:00,74.47,74.47,74.395,74.402,77180000.0
2008-03-06 12:07:00,74.416,74.516,74.416,74.516,116280000.0
2008-03-06 12:08:00,74.508,74.535,74.495,74.503,89420000.0
2008-03-06 12:09:00,74.5,74.507,74.459,74.495,85140000.0
2008-03-06 12:10:00,74.522,74.522,74.488,74.497,79200000.0
2008-03-06 12:11:00,74.494,74.574,74.494,74.548,96500000.0
2008-03-06 12:12:00,74.573,74.573,74.543,74.543,49120000.0
2008-03-06 12:13:00,74.532,74.551,74.532,74.541,51420000.0
2008-03-06 12:14:00,74.545,74.552,74.508,74.552,91490000.0
2008-03-06 12:15:00,74.574,74.574,74.534,74.534,69560000.0
2008-03-06 12:16:00,74.537,74.551,74.523,74.544,77220000.0
2008-03-06 12:17:00,74.533,74.552,74.522,74.522,85510000.0
2008-03-06 12:18:00,74.544,74.55,74.525,74.528,56390000.0
2008-03-06 12:19:00,74.54,74.552,74.534,74.547,75730000.0
2008-03-06 12:20:00,74.575,74.575,74.556,74.56,60340000.0
2008-03-06 12:21:00,74.576,74.58,74.553,74.575,50790000.0
2008-03-06 12:22:00,74.562,74.575,74.562,74.575,96730000.0
2008-03-06 12:23:00,74.561,74.581,74.555,74.562,98040000.0
2008-03-06 12:24:00,74.585,74.632,74.559,74.559,88960000.0
2008-03-06 12:25:00,74.557,74.572,74.539,74.544,75230000.0
2008-03-06 12:26:00,74.552,74.584,74.549,74.584,64340000.0
2008-03-06 12:27:00,74.577,74.58,74.557,74.559,73200000.0
2008-03-06 12:28:00,74.568,74.583,74.564,74.567,75360000.0
2008-03-06 12:30:00,74.597,74.599,74.597,74.598,46810000.0
2008-03-06 12:31:00,74.583,74.592,74.581,74.581,38040000.0
2008-03-06 12:32:00,74.573,74.592,74.573,74.584,74090000.0
2008-03-06 12:33:00,74.613,74.613,74.573,74.582,88760000.0
2008-03-06 12:34:00,74.6,74.609,74.576,74.59,93830000.0
2008-03-06 12:35:00,74.614,74.614,74.585,74.585,64870000.0
2008-03-06 12:36:00,74.607,74.607,74.575,74.588,113880000.0
2008-03-06 12:37:00,74.557,74.569,74.532,74.543,101010000.0
2008-03-06 12:38:00,74.53,74.552,74.524,74.54,84520000.0
2008-03-06 12:39:00,74.574,74.582,74.554,74.566,118780000.0
2008-03-06 12:40:00,74.56,74.568,74.559,74.559,113810000.0
2008-03-06 12:41:00,74.55,74.583,74.541,74.583,71190000.0
2008-03-06 12:42:00,74.584,74.584,74.565,74.57,108930000.0
2008-03-06 12:43:00,74.555,74.57,74.535,74.543,136540000.0
2008-03-06 12:44:00,74.555,74.586,74.555,74.586,89640000.0
2008-03-06 12:45:00,74.554,74.584,74.554,74.567,47430000.0
2008-03-06 12:46:00,74.559,74.579,74.557,74.57,114990000.0
2008-03-06 12:47:00,74.558,74.582,74.558,74.561,132020000.0
2008-03-06 12:48:00,74.577,74.58,74.555,74.568,118040000.0
2008-03-06 12:49:00,74.56,74.565,74.553,74.559,16150000.0
2008-03-06 12:50:00,74.567,74.58,74.555,74.561,95520000.0
2008-03-06 12:51:00,74.588,74.593,74.572,74.593,76070000.0
2008-03-06 12:52:00,74.573,74.585,74.572,74.585,61110000.0
2008-03-06 12:53:00,74.581,74.595,74.581,74.595,20860000.0
2008-03-06 12:54:00,74.605,74.605,74.564,74.564,78110000.0
2008-03-06 12:55:00,74.566,74.576,74.561,74.569,45540000.0
2008-03-06 12:56:00,74.562,74.594,74.562,74.584,104060000.0
2008-03-06 12:57:00,74.593,74.593,74.574,74.576,127370000.0
2008-03-06 12:58:00,74.591,74.63,74.584,74.63,58860000.0
2008-03-06 12:59:00,74.599,74.629,74.592,74.592,51790000.0
2008-03-06 13:00:00,74.622,74.632,74.594,74.604,68150000.0
2008-03-06 13:01:00,74.598,74.631,74.595,74.598,101540000.0
2008-03-06 13:02:00,74.619,74.632,74.604,74.616,47490000.0
2008-03-06 13:03:00,74.634,74.634,74.582,74.584,52070000.0
2008-03-06 13:04:00,74.596,74.61,74.575,74.584,54590000.0
2008-03-06 13:05:00,74.601,74.609,74.586,74.596,66350000.0
2008-03-06 13:06:00,74.629,74.63,74.626,74.628,81650000.0
2008-03-06 13:08:00,74.61,74.631,74.604,74.609,57650000.0
2008-03-06 13:09:00,74.616,74.617,74.598,74.617,56280000.0
2008-03-06 13:10:00,74.614,74.632,74.606,74.632,66750000.0
2008-03-06 13:11:00,74.598,74.604,74.598,74.604,41140000.0
2008-03-06 13:12:00,74.633,74.633,74.599,74.599,43250000.0
2008-03-06 13:13:00,74.61,74.617,74.588,74.615,110490000.0
2008-03-06 13:14:00,74.623,74.631,74.608,74.62,130920000.0
2008-03-06 13:15:00,74.633,74.633,74.587,74.61,96240000.0
2008-03-06 13:16:00,74.594,74.615,74.594,74.608,79580000.0
2008-03-06 13:17:00,74.624,74.624,74.604,74.616,67290000.0
2008-03-06 13:18:00,74.647,74.647,74.591,74.611,30390000.0
2008-03-06 13:19:00,74.594,74.594,74.542,74.558,52520000.0
2008-03-06 13:20:00,74.541,74.562,74.54,74.544,77900000.0
2008-03-06 13:21:00,74.57,74.572,74.537,74.572,122550000.0
2008-03-06 13:23:00,74.544,74.584,74.536,74.584,38800000.0
2008-03-06 13:24:00,74.594,74.594,74.559,74.576,36180000.0
2008-03-06 13:25:00,74.562,74.586,74.562,74.586,25530000.0
2008-03-06 13:26:00,74.568,74.57,74.567,74.568,77580000.0
2008-03-06 13:27:00,74.586,74.593,74.574,74.577,61370000.0
2008-03-06 13:28:00,74.569,74.569,74.566,74.567,136600000.0
2008-03-06 13:29:00,74.584,74.584,74.561,74.561,96170000.0
2008-03-06 13:30:00,74.592,74.595,74.566,74.595,84820000.0
2008-03-06 13:31:00,74.577,74.583,74.564,74.564,112010000.0
2008-03-06 13:32:00,74.571,74.591,74.567,74.577,95060000.0
2008-03-06 13:33:00,74.599,74.606,74.599,74.599,92650000.0
2008-03-06 13:34:00,74.569,74.58,74.562,74.562,38250000.0
2008-03-06 13:35:00,74.566,74.566,74.559,74.559,37250000.0
2008-03-06 13:36:00,74.583,74.583,74.548,74.573,24090000.0
2008-03-06 13:37:00,74.563,74.588,74.563,74.584,48580000.0
2008-03-06 13:38:00,74.596,74.597,74.591,74.597,20130000.0
2008-03-06 13:39:00,74.588,74.593,74.565,74.593,47770000.0
2008-03-06 13:40:00,74.568,74.569,74.567,74.568,42500000.0
2008-03-06 13:41:00,74.577,74.58,74.575,74.577,107650000.0
2008-03-06 13:42:00,74.617,74.617,74.606,74.61,80420000.0
2008-03-06 13:43:00,74.569,74.57,74.565,74.567,68750000.0
2008-03-06 13:44:00,74.584,74.593,74.572,74.572,89630000.0
2008-03-06 13:45:00,74.616,74.616,74.577,74.587,126890000.0
2008-03-06 13:46:00,74.559,74.567,74.558,74.558,101930000.0
2008-03-06 13:47:00,74.565,74.576,74.565,74.571,154940000.0
2008-03-06 13:48:00,74.609,74.61,74.605,74.606,122530000.0
2008-03-06 13:49:00,74.576,74.592,74.576,74.581,89550000.0
2008-03-06 13:50:00,74.608,74.61,74.607,74.609,83120000.0
2008-03-06 13:51:00,74.609,74.61,74.584,74.584,91410000.0
2008-03-06 13:52:00,74.602,74.608,74.601,74.601,77620000.0
2008-03-06 13:54:00,74.603,74.603,74.577,74.598,71090000.0
2008-03-06 13:55:00,74.57,74.594,74.57,74.594,26300000.0
2008-03-06 13:56:00,74.57,74.592,74.562,74.562,73970000.0
2008-03-06 13:57:00,74.576,74.584,74.556,74.569,73520000.0
2008-03-06 13:58:00,74.56,74.589,74.556,74.562,127180000.0
2008-03-06 13:59:00,74.546,74.572,74.532,74.532,90760000.0
2008-03-06 14:00:00,74.556,74.572,74.538,74.572,83250000.0
2008-03-06 14:01:00,74.545,74.581,74.539,74.576,70820000.0
2008-03-06 14:02:00,74.594,74.635,74.579,74.631,88210000.0
2008-03-06 14:03:00,74.635,74.639,74.615,74.615,46970000.0
2008-03-06 14:04:00,74.619,74.639,74.615,74.635,51030000.0
2008-03-06 14:05:00,74.619,74.641,74.614,74.637,78660000.0
2008-03-06 14:06:00,74.626,74.626,74.611,74.619,68540000.0
2008-03-06 14:07:00,74.611,74.618,74.611,74.611,69350000.0
2008-03-06 14:08:00,74.603,74.622,74.603,74.616,86520000.0
2008-03-06 14:09:00,74.612,74.612,74.584,74.6,55980000.0
2008-03-06 14:10:00,74.569,74.584,74.552,74.559,69260000.0
2008-03-06 14:11:00,74.588,74.591,74.554,74.58,64310000.0
2008-03-06 14:12:00,74.626,74.634,74.598,74.634,42520000.0
2008-03-06 14:13:00,74.618,74.624,74.601,74.601,91940000.0
2008-03-06 14:14:00,74.606,74.607,74.6,74.6,95680000.0
2008-03-06 14:15:00,74.636,74.644,74.615,74.621,86990000.0
2008-03-06 14:16:00,74.631,74.651,74.631,74.639,67830000.0
2008-03-06 14:17:00,74.666,74.666,74.633,74.633,62660000.0
2008-03-06 14:18:00,74.656,74.658,74.65,74.651,69090000.0
2008-03-06 14:19:00,74.617,74.633,74.611,74.627,64910000.0
2008-03-06 14:20:00,74.638,74.639,74.611,74.611,25810000.0
2008-03-06 14:21:00,74.634,74.634,74.613,74.613,41860000.0
2008-03-06 14:23:00,74.617,74.617,74.61,74.61,73300000.0
2008-03-06 14:24:00,74.638,74.652,74.613,74.652,86810000.0
2008-03-06 14:25:00,74.646,74.679,74.646,74.656,102880000.0
2008-03-06 14:26:00,74.668,74.689,74.646,74.671,61560000.0
2008-03-06 14:27:00,74.671,74.682,74.656,74.676,112690000.0
2008-03-06 14:28:00,74.65,74.666,74.65,74.666,102210000.0
2008-03-06 14:29:00,74.675,74.675,74.656,74.661,94730000.0
2008-03-06 14:30:00,74.685,74.685,74.636,74.636,126730000.0
2008-03-06 14:31:00,74.642,74.683,74.642,74.683,119680000.0
2008-03-06 14:32:00,74.673,74.673,74.644,74.667,68790000.0
2008-03-06 14:33:00,74.686,74.688,74.68,74.68,96840000.0
2008-03-06 14:34:00,74.649,74.67,74.634,74.634,129980000.0
2008-03-06 14:35:00,74.638,74.663,74.635,74.661,80970000.0
2008-03-06 14:36:00,74.654,74.654,74.624,74.654,53820000.0
2008-03-06 14:37:00,74.636,74.659,74.627,74.64,110880000.0
2008-03-06 14:38:00,74.63,74.638,74.63,74.637,129800000.0
2008-03-06 14:39:00,74.671,74.671,74.626,74.648,118330000.0
2008-03-06 14:40:00,74.635,74.645,74.609,74.609,10750000.0
2008-03-06 14:41:00,74.606,74.607,74.601,74.607,51960000.0
2008-03-06 14:42:00,74.624,74.636,74.602,74.636,48000000.0
2008-03-06 14:43:00,74.618,74.63,74.602,74.63,33530000.0
2008-03-06 14:44:00,74.629,74.642,74.615,74.635,82890000.0
2008-03-06 14:45:00,74.681,74.681,74.619,74.619,78980000.0
2008-03-06 14:46:00,74.612,74.637,74.612,74.623,45930000.0
2008-03-06 14:47:00,74.608,74.623,74.601,74.623,45680000.0
2008-03-06 14:48:00,74.613,74.62,74.592,74.62,27790000.0
2008-03-06 14:49:00,74.611,74.611,74.576,74.576,19530000.0
2008-03-06 14:50:00,74.58,74.605,74.573,74.605,61350000.0
2008-03-06 14:51:00,74.606,74.609,74.584,74.598,67250000.0
2008-03-06 14:52:00,74.608,74.621,74.604,74.616,35800000.0
2008-03-06 14:53:00,74.601,74.62,74.597,74.617,69660000.0
2008-03-06 14:54:00,74.611,74.613,74.583,74.613,110020000.0
2008-03-06 14:55:00,74.602,74.622,74.586,74.594,66910000.0
2008-03-06 14:56:00,74.583,74.587,74.582,74.587,45560000.0
2008-03-06 14:57:00,74.611,74.633,74.607,74.627,30110000.0
2008-03-06 14:58:00,74.637,74.637,74.629,74.629,47960000.0
2008-03-06 14:59:00,74.637,74.637,74.628,74.632,120130000.0
2008-03-06 15:00:00,74.654,74.654,74.624,74.635,58860000.0
2008-03-06 15:01:00,74.654,74.66,74.625,74.646,83350000.0
2008-03-06 15:02:00,74.637,74.65,74.631,74.64,41360000.0
2008-03-06 15:03:00,74.641,74.664,74.618,74.637,79030000.0
2008-03-06 15:04:00,74.648,74.669,74.632,74.646,88350000.0
2008-03-06 15:05:00,74.619,74.637,74.616,74.635,80110000.0
2008-03-06 15:06:00,74.643,74.643,74.61,74.61,58580000.0
2008-03-06 15:07:00,74.602,74.631,74.602,74.603,115460000.0
2008-03-06 15:08:00,74.612,74.632,74.604,74.632,121010000.0
2008-03-06 15:09:00,74.608,74.661,74.608,74.661,84720000.0
2008-03-06 15:10:00,74.659,74.66,74.656,74.657,79570000.0
2008-03-06 15:11:00,74.629,74.659,74.629,74.659,87440000.0
2008-03-06 15:12:00,74.662,74.662,74.614,74.63,65360000.0
2008-03-06 15:13:00,74.636,74.637,74.631,74.635,104240000.0
2008-03-06 15:14:00,74.618,74.641,74.615,74.628,73050000.0
2008-03-06 15:15:00,74.665,74.665,74.617,74.623,87590000.0
2008-03-06 15:16:00,74.635,74.657,74.635,74.653,79430000.0
2008-03-06 15:17:00,74.65,74.666,74.643,74.666,80030000.0
2008-03-06 15:18:00,74.67,74.67,74.638,74.653,72290000.0
2008-03-06 15:19:00,74.62,74.627,74.62,74.62,68790000.0
2008-03-06 15:20:00,74.605,74.624,74.553,74.553,82360000.0
2008-03-06 15:21:00,74.601,74.617,74.551,74.592,77410000.0
2008-03-06 15:22:00,74.573,74.573,74.489,74.494,82450000.0
2008-03-06 15:23:00,74.505,74.541,74.505,74.52,74490000.0
2008-03-06 15:24:00,74.552,74.552,74.497,74.51,126200000.0
2008-03-06 15:25:00,74.53,74.556,74.509,74.555,105640000.0
2008-03-06 15:26:00,74.544,74.55,74.526,74.528,98900000.0
2008-03-06 15:27:00,74.541,74.541,74.509,74.526,64300000.0
2008-03-06 15:28:00,74.531,74.531,74.498,74.517,94640000.0
2008-03-06 15:29:00,74.501,74.519,74.486,74.516,81250000.0
2008-03-06 15:30:00,74.492,74.527,74.473,74.473,56500000.0
2008-03-06 15:31:00,74.462,74.462,74.434,74.448,23330000.0
2008-03-06 15:32:00,74.413,74.457,74.413,74.447,73730000.0
2008-03-06 15:33:00,74.468,74.493,74.456,74.463,44230000.0
2008-03-06 15:34:00,74.498,74.52,74.489,74.5,93130000.0
2008-03-06 15:35:00,74.514,74.577,74.514,74.545,123490000.0
2008-03-06 15:36:00,74.569,74.569,74.532,74.532,57360000.0
2008-03-06 15:37:00,74.528,74.548,74.516,74.516,48590000.0
2008-03-06 15:38:00,74.497,74.509,74.483,74.486,67030000.0
2008-03-06 15:39:00,74.504,74.535,74.487,74.525,111800000.0
2008-03-06 15:40:00,74.551,74.551,74.506,74.511,44780000.0
2008-03-06 15:41:00,74.546,74.546,74.51,74.51,51440000.0
2008-03-06 15:42:00,74.522,74.522,74.482,74.517,50330000.0
2008-03-06 15:43:00,74.509,74.518,74.476,74.499,70640000.0
2008-03-06 15:44:00,74.493,74.522,74.493,74.498,76600000.0
2008-03-06 15:45:00,74.525,74.528,74.521,74.528,47000000.0
2008-03-06 15:46:00,74.513,74.532,74.513,74.517,56290000.0
2008-03-06 15:47:00,74.542,74.542,74.499,74.519,55250000.0
2008-03-06 15:48:00,74.516,74.517,74.493,74.496,64490000.0
2008-03-06 15:49:00,74.485,74.52,74.485,74.49,40250000.0
2008-03-06 15:50:00,74.484,74.508,74.484,74.491,40080000.0
2008-03-06 15:51:00,74.505,74.512,74.483,74.512,109490000.0
2008-03-06 15:52:00,74.486,74.51,74.486,74.497,139670000.0
2008-03-06 15:53:00,74.492,74.512,74.476,74.506,103150000.0
2008-03-06 15:54:00,74.502,74.541,74.471,74.526,76210000.0
2008-03-06 15:55:00,74.516,74.516,74.481,74.481,74320000.0
2008-03-06 15:56:00,74.493,74.493,74.469,74.476,30880000.0
2008-03-06 15:57:00,74.446,74.448,74.44,74.44,57430000.0
2008-03-06 15:58:00,74.431,74.492,74.413,74.492,77550000.0
2008-03-06 15:59:00,74.496,74.511,74.476,74.48,125300000.0
2008-03-06 16:00:00,74.503,74.526,74.503,74.525,44440000.0
2008-03-06 16:01:00,74.536,74.536,74.506,74.509,36300000.0
2008-03-06 16:02:00,74.527,74.532,74.515,74.532,37980000.0
2008-03-06 16:03:00,74.541,74.561,74.512,74.546,23740000.0
2008-03-06 16:04:00,74.562,74.588,74.562,74.568,77260000.0
2008-03-06 16:05:00,74.541,74.559,74.534,74.534,58390000.0
2008-03-06 16:06:00,74.551,74.551,74.514,74.514,121230000.0
2008-03-06 16:07:00,74.514,74.525,74.504,74.525,96420000.0
2008-03-06 16:08:00,74.488,74.509,74.483,74.483,88020000.0
2008-03-06 16:09:00,74.455,74.492,74.417,74.417,109040000.0
2008-03-06 16:10:00,74.407,74.42,74.391,74.417,92950000.0
2008-03-06 16:11:00,74.429,74.453,74.416,74.444,90030000.0
2008-03-06 16:12:00,74.451,74.451,74.41,74.421,41860000.0
2008-03-06 16:13:00,74.44,74.446,74.406,74.436,39080000.0
2008-03-06 16:14:00,74.465,74.465,74.425,74.433,25620000.0
2008-03-06 16:15:00,74.464,74.489,74.456,74.461,53280000.0
2008-03-06 16:16:00,74.449,74.469,74.439,74.446,19530000.0
2008-03-06 16:17:00,74.484,74.493,74.436,74.473,40990000.0
2008-03-06 16:18:00,74.469,74.479,74.405,74.45,44380000.0
2008-03-06 16:19:00,74.418,74.439,74.404,74.409,104700000.0
2008-03-06 16:20:00,74.423,74.466,74.42,74.455,83340000.0
2008-03-06 16:21:00,74.47,74.488,74.456,74.474,65160000.0
2008-03-06 16:22:00,74.469,74.491,74.445,74.491,80770000.0
2008-03-06 16:23:00,74.482,74.492,74.449,74.449,129580000.0
2008-03-06 16:24:00,74.467,74.481,74.453,74.457,96850000.0
2008-03-06 16:25:00,74.466,74.492,74.465,74.479,151370000.0
2008-03-06 16:26:00,74.47,74.494,74.463,74.494,115040000.0
2008-03-06 16:27:00,74.49,74.51,74.483,74.488,82610000.0
2008-03-06 16:28:00,74.496,74.507,74.485,74.507,78710000.0
2008-03-06 16:29:00,74.488,74.511,74.458,74.49,91500000.0
2008-03-06 16:30:00,74.496,74.496,74.462,74.471,73740000.0
2008-03-06 16:31:00,74.468,74.516,74.468,74.497,82440000.0
2008-03-06 16:32:00,74.485,74.488,74.463,74.472,76640000.0
2008-03-06 16:33:00,74.493,74.493,74.455,74.463,27460000.0
2008-03-06 16:34:00,74.49,74.49,74.447,74.468,73490000.0
2008-03-06 16:35:00,74.441,74.45,74.409,74.429,86410000.0
2008-03-06 16:36:00,74.431,74.431,74.38,74.394,128640000.0
2008-03-06 16:37:00,74.409,74.409,74.371,74.371,87460000.0
2008-03-06 16:38:00,74.388,74.402,74.376,74.388,86900000.0
2008-03-06 16:39:00,74.404,74.404,74.367,74.374,81900000.0
2008-03-06 16:40:00,74.393,74.408,74.373,74.373,91810000.0
2008-03-06 16:41:00,74.38,74.405,74.38,74.396,46590000.0
2008-03-06 16:42:00,74.407,74.419,74.383,74.412,53800000.0
2008-03-06 16:43:00,74.391,74.421,74.391,74.421,85640000.0
2008-03-06 16:44:00,74.414,74.449,74.414,74.422,68170000.0
2008-03-06 16:45:00,74.449,74.451,74.405,74.451,74170000.0
2008-03-06 16:46:00,74.448,74.462,74.434,74.439,91400000.0
2008-03-06 16:47:00,74.453,74.453,74.418,74.438,48570000.0
2008-03-06 16:48:00,74.442,74.451,74.426,74.432,75610000.0
2008-03-06 16:49:00,74.435,74.435,74.406,74.425,57390000.0
2008-03-06 16:50:00,74.415,74.436,74.387,74.393,43720000.0
2008-03-06 16:51:00,74.413,74.413,74.378,74.382,101180000.0
2008-03-06 16:52:00,74.392,74.413,74.385,74.413,106180000.0
2008-03-06 16:53:00,74.407,74.439,74.407,74.419,80760000.0
2008-03-06 16:54:00,74.452,74.452,74.413,74.413,69290000.0
2008-03-06 16:55:00,74.435,74.462,74.43,74.43,65100000.0
2008-03-06 16:56:00,74.44,74.459,74.426,74.438,73990000.0
2008-03-06 16:57:00,74.435,74.438,74.395,74.405,74770000.0
2008-03-06 16:58:00,74.393,74.42,74.393,74.401,26910000.0
2008-03-06 16:59:00,74.424,74.468,74.399,74.468,41290000.0
2008-03-06 17:00:00,74.467,74.467,74.361,74.374,37740000.0
2008-03-06 17:01:00,74.366,74.377,74.326,74.354,67640000.0
2008-03-06 17:02:00,74.343,74.372,74.343,74.344,87020000.0
2008-03-06 17:03:00,74.366,74.38,74.347,74.374,97410000.0
2008-03-06 17:04:00,74.366,74.37,74.333,74.348,63080000.0
2008-03-06 17:05:00,74.358,74.379,74.345,74.361,112890000.0
2008-03-06 17:06:00,74.355,74.374,74.348,74.374,102450000.0
2008-03-06 17:07:00,74.36,74.38,74.354,74.368,88070000.0
2008-03-06 17:08:00,74.347,74.37,74.338,74.341,130860000.0
2008-03-06 17:09:00,74.355,74.358,74.335,74.355,124990000.0
2008-03-06 17:10:00,74.33,74.338,74.315,74.336,70360000.0
2008-03-06 17:11:00,74.294,74.33,74.294,74.317,99700000.0
2008-03-06 17:12:00,74.34,74.359,74.334,74.338,127680000.0
2008-03-06 17:13:00,74.352,74.384,74.352,74.373,82700000.0
2008-03-06 17:14:00,74.364,74.384,74.349,74.366,45570000.0
2008-03-06 17:15:00,74.396,74.396,74.362,74.362,110070000.0
2008-03-06 17:16:00,74.368,74.382,74.349,74.362,135090000.0
2008-03-06 17:17:00,74.384,74.384,74.352,74.368,123260000.0
2008-03-06 17:18:00,74.374,74.374,74.347,74.347,12970000.0
2008-03-06 17:19:00,74.355,74.355,74.302,74.327,78100000.0
2008-03-06 17:20:00,74.312,74.343,74.312,74.343,125200000.0
2008-03-06 17:21:00,74.336,74.352,74.313,74.352,37750000.0
2008-03-06 17:22:00,74.354,74.391,74.343,74.391,33750000.0
2008-03-06 17:23:00,74.374,74.399,74.374,74.395,35670000.0
2008-03-06 17:24:00,74.404,74.428,74.39,74.399,27320000.0
2008-03-06 17:25:00,74.411,74.433,74.406,74.419,73370000.0
2008-03-06 17:26:00,74.408,74.428,74.387,74.387,62660000.0
2008-03-06 17:27:00,74.414,74.414,74.37,74.37,131280000.0
2008-03-06 17:28:00,74.381,74.41,74.367,74.399,104510000.0
2008-03-06 17:29:00,74.424,74.424,74.368,74.368,90090000.0
2008-03-06 17:30:00,74.395,74.418,74.39,74.391,118820000.0
2008-03-06 17:31:00,74.383,74.41,74.373,74.373,92780000.0
2008-03-06 17:32:00,74.382,74.42,74.382,74.407,86170000.0
2008-03-06 17:33:00,74.417,74.438,74.405,74.408,42570000.0
2008-03-06 17:34:00,74.413,74.422,74.394,74.413,39870000.0
2008-03-06 17:35:00,74.413,74.451,74.412,74.412,29200000.0
2008-03-06 17:36:00,74.431,74.459,74.428,74.454,48730000.0
2008-03-06 17:37:00,74.466,74.478,74.449,74.462,22050000.0
2008-03-06 17:38:00,74.442,74.462,74.442,74.456,40000000.0
2008-03-06 17:39:00,74.46,74.46,74.415,74.415,48200000.0
2008-03-06 17:40:00,74.441,74.448,74.413,74.413,104210000.0
2008-03-06 17:41:00,74.394,74.416,74.368,74.397,77280000.0
2008-03-06 17:42:00,74.393,74.393,74.36,74.367,70530000.0
2008-03-06 17:43:00,74.373,74.373,74.335,74.357,91240000.0
2008-03-06 17:44:00,74.364,74.367,74.322,74.322,140150000.0
2008-03-06 17:45:00,74.358,74.358,74.313,74.313,106810000.0
2008-03-06 17:46:00,74.333,74.333,74.309,74.319,147240000.0
2008-03-06 17:47:00,74.309,74.341,74.303,74.318,114470000.0
2008-03-06 17:48:00,74.317,74.333,74.303,74.333,84100000.0
2008-03-06 17:49:00,74.343,74.343,74.314,74.338,87860000.0
2008-03-06 17:50:00,74.34,74.363,74.337,74.341,93090000.0
2008-03-06 17:51:00,74.364,74.364,74.324,74.334,75940000.0
2008-03-06 17:52:00,74.346,74.346,74.311,74.317,72120000.0
2008-03-06 17:53:00,74.323,74.333,74.303,74.319,77560000.0
2008-03-06 17:54:00,74.333,74.336,74.3,74.309,29260000.0
2008-03-06 17:55:00,74.304,74.332,74.304,74.325,75680000.0
2008-03-06 17:56:00,74.343,74.349,74.317,74.328,74170000.0
2008-03-06 17:57:00,74.323,74.327,74.297,74.307,123410000.0
2008-03-06 17:58:00,74.317,74.329,74.297,74.309,89540000.0
2008-03-06 17:59:00,74.314,74.314,74.293,74.293,90220000.0
2008-03-06 18:00:00,74.306,74.314,74.304,74.309,80450000.0
2008-03-06 18:01:00,74.299,74.329,74.297,74.325,91810000.0
2008-03-06 18:02:00,74.318,74.325,74.275,74.275,48890000.0
2008-03-06 18:03:00,74.297,74.302,74.267,74.284,47210000.0
2008-03-06 18:04:00,74.261,74.284,74.258,74.284,87550000.0
2008-03-06 18:05:00,74.269,74.288,74.253,74.263,68590000.0
2008-03-06 18:06:00,74.284,74.284,74.243,74.259,75190000.0
2008-03-06 18:07:00,74.28,74.3,74.264,74.295,86690000.0
2008-03-06 18:08:00,74.281,74.302,74.273,74.273,55240000.0
2008-03-06 18:09:00,74.295,74.303,74.266,74.303,77270000.0
2008-03-06 18:10:00,74.289,74.309,74.278,74.282,65690000.0
2008-03-06 18:11:00,74.291,74.322,74.287,74.322,45580000.0
2008-03-06 18:12:00,74.327,74.343,74.278,74.301,103410000.0
2008-03-06 18:13:00,74.31,74.33,74.29,74.316,96650000.0
2008-03-06 18:14:00,74.294,74.32,74.286,74.286,84350000.0
2008-03-06 18:15:00,74.347,74.347,74.283,74.309,68090000.0
2008-03-06 18:16:00,74.283,74.313,74.281,74.313,65540000.0
2008-03-06 18:17:00,74.301,74.301,74.266,74.288,76170000.0
2008-03-06 18:18:00,74.293,74.307,74.259,74.304,70930000.0
2008-03-06 18:19:00,74.29,74.336,74.27,74.336,26410000.0
2008-03-06 18:20:00,74.315,74.358,74.315,74.352,45930000.0
2008-03-06 18:21:00,74.355,74.355,74.313,74.336,34850000.0
2008-03-06 18:22:00,74.321,74.379,74.321,74.359,70810000.0
2008-03-06 18:23:00,74.337,74.359,74.323,74.346,84640000.0
2008-03-06 18:24:00,74.343,74.353,74.325,74.353,96570000.0
2008-03-06 18:25:00,74.373,74.373,74.289,74.312,58440000.0
2008-03-06 18:26:00,74.283,74.336,74.274,74.334,119350000.0
2008-03-06 18:27:00,74.346,74.359,74.32,74.34,95970000.0
2008-03-06 18:28:00,74.332,74.36,74.319,74.354,85020000.0
2008-03-06 18:29:00,74.349,74.386,74.34,74.371,125510000.0
2008-03-06 18:30:00,74.382,74.386,74.345,74.354,115310000.0
2008-03-06 18:31:00,74.375,74.375,74.317,74.317,67760000.0
2008-03-06 18:32:00,74.327,74.339,74.311,74.311,103140000.0
2008-03-06 18:33:00,74.353,74.353,74.305,74.322,123500000.0
2008-03-06 18:34:00,74.31,74.318,74.31,74.312,87890000.0
2008-03-06 18:35:00,74.32,74.32,74.269,74.286,48360000.0
2008-03-06 18:36:00,74.287,74.317,74.275,74.295,114080000.0
2008-03-06 18:37:00,74.314,74.323,74.293,74.316,129130000.0
2008-03-06 18:38:00,74.334,74.344,74.311,74.344,127550000.0
2008-03-06 18:39:00,74.332,74.366,74.329,74.366,8160000.0
2008-03-06 18:40:00,74.343,74.348,74.312,74.312,110020000.0
2008-03-06 18:41:00,74.325,74.325,74.285,74.285,125300000.0
2008-03-06 18:42:00,74.312,74.312,74.269,74.28,121800000.0
2008-03-06 18:43:00,74.297,74.311,74.29,74.29,20930000.0
2008-03-06 18:44:00,74.281,74.3,74.265,74.279,76860000.0
2008-03-06 18:45:00,74.314,74.314,74.295,74.306,69390000.0
2008-03-06 18:46:00,74.29,74.308,74.284,74.297,86900000.0
2008-03-06 18:47:00,74.324,74.324,74.295,74.307,128240000.0
2008-03-06 18:48:00,74.313,74.318,74.307,74.307,101820000.0
2008-03-06 18:49:00,74.278,74.298,74.273,74.289,155830000.0
2008-03-06 18:50:00,74.284,74.307,74.276,74.303,116660000.0
2008-03-06 18:51:00,74.291,74.302,74.27,74.296,80800000.0
2008-03-06 18:52:00,74.28,74.307,74.275,74.307,73300000.0
2008-03-06 18:53:00,74.296,74.329,74.289,74.324,92260000.0
2008-03-06 18:54:00,74.327,74.33,74.308,74.31,71390000.0
2008-03-06 18:55:00,74.328,74.336,74.314,74.327,70630000.0
2008-03-06 18:56:00,74.348,74.363,74.325,74.339,68650000.0
2008-03-06 18:57:00,74.341,74.341,74.321,74.321,32110000.0
2008-03-06 18:58:00,74.339,74.352,74.333,74.347,75030000.0
2008-03-06 18:59:00,74.32,74.354,74.32,74.336,76510000.0
2008-03-06 19:00:00,74.359,74.359,74.33,74.34,118660000.0
2008-03-06 19:01:00,74.305,74.315,74.301,74.307,93910000.0
2008-03-06 19:02:00,74.319,74.324,74.303,74.303,87320000.0
2008-03-06 19:03:00,74.317,74.325,74.303,74.325,78480000.0
2008-03-06 19:04:00,74.293,74.313,74.29,74.29,99200000.0
2008-03-06 19:05:00,74.3,74.323,74.295,74.299,46300000.0
2008-03-06 19:06:00,74.308,74.322,74.303,74.31,51910000.0
2008-03-06 19:07:00,74.299,74.314,74.295,74.301,92330000.0
2008-03-06 19:08:00,74.29,74.321,74.29,74.309,71630000.0
2008-03-06 19:09:00,74.322,74.322,74.298,74.315,74110000.0
2008-03-06 19:10:00,74.292,74.324,74.288,74.299,91600000.0
2008-03-06 19:11:00,74.312,74.312,74.268,74.298,59430000.0
2008-03-06 19:12:00,74.3,74.3,74.242,74.254,73470000.0
2008-03-06 19:13:00,74.253,74.253,74.217,74.229,66110000.0
2008-03-06 19:14:00,74.221,74.247,74.217,74.237,37220000.0
2008-03-06 19:15:00,74.256,74.258,74.225,74.23,105180000.0
2008-03-06 19:16:00,74.241,74.241,74.218,74.229,98680000.0
2008-03-06 19:17:00,74.244,74.244,74.199,74.219,83230000.0
2008-03-06 19:18:00,74.253,74.257,74.241,74.257,70360000.0
2008-03-06 19:19:00,74.264,74.268,74.236,74.266,61420000.0
2008-03-06 19:20:00,74.23,74.258,74.227,74.246,72150000.0
2008-03-06 19:21:00,74.27,74.27,74.227,74.263,71850000.0
2008-03-06 19:22:00,74.225,74.248,74.213,74.24,31070000.0
2008-03-06 19:23:00,74.242,74.242,74.217,74.227,44310000.0
2008-03-06 19:24:00,74.236,74.252,74.225,74.233,40080000.0
2008-03-06 19:25:00,74.224,74.252,74.224,74.229,68730000.0
2008-03-06 19:26:00,74.244,74.268,74.225,74.232,89060000.0
2008-03-06 19:27:00,74.255,74.259,74.224,74.256,90040000.0
2008-03-06 19:28:00,74.223,74.241,74.216,74.236,63640000.0
2008-03-06 19:30:00,74.25,74.25,74.227,74.248,105670000.0
2008-03-06 19:31:00,74.206,74.235,74.198,74.211,81910000.0
2008-03-06 19:32:00,74.181,74.189,74.18,74.185,126210000.0
2008-03-06 19:33:00,74.202,74.202,74.182,74.197,116510000.0
2008-03-06 19:34:00,74.171,74.203,74.171,74.178,69410000.0
2008-03-06 19:35:00,74.2,74.207,74.2,74.207,99050000.0
2008-03-06 19:36:00,74.201,74.223,74.189,74.223,121080000.0
2008-03-06 19:37:00,74.19,74.206,74.19,74.206,84300000.0
2008-03-06 19:38:00,74.202,74.221,74.195,74.217,45420000.0
2008-03-06 19:39:00,74.218,74.222,74.194,74.222,110980000.0
2008-03-06 19:40:00,74.207,74.209,74.2,74.209,139960000.0
2008-03-06 19:41:00,74.206,74.253,74.206,74.251,117760000.0
2008-03-06 19:42:00,74.261,74.262,74.237,74.241,20140000.0
2008-03-06 19:43:00,74.254,74.261,74.24,74.246,13910000.0
2008-03-06 19:44:00,74.285,74.29,74.264,74.286,73160000.0
2008-03-06 19:45:00,74.293,74.293,74.244,74.254,95920000.0
2008-03-06 19:46:00,74.262,74.271,74.243,74.253,96570000.0
2008-03-06 19:47:00,74.24,74.253,74.234,74.253,86830000.0
2008-03-06 19:48:00,74.251,74.251,74.218,74.239,54940000.0
2008-03-06 19:49:00,74.199,74.242,74.199,74.202,82500000.0
2008-03-06 19:50:00,74.226,74.226,74.195,74.199,53770000.0
2008-03-06 19:51:00,74.226,74.229,74.202,74.226,55700000.0
2008-03-06 19:53:00,74.211,74.229,74.205,74.209,40490000.0
2008-03-06 19:54:00,74.245,74.245,74.206,74.228,57690000.0
2008-03-06 19:55:00,74.218,74.22,74.214,74.216,88910000.0
2008-03-06 19:56:00,74.187,74.223,74.187,74.223,62530000.0
2008-03-06 19:57:00,74.224,74.232,74.206,74.215,111460000.0
2008-03-06 19:58:00,74.244,74.244,74.211,74.218,66200000.0
2008-03-06 19:59:00,74.234,74.234,74.214,74.214,104860000.0
2008-03-06 20:00:00,74.237,74.251,74.209,74.228,100530000.0
2008-03-06 20:01:00,74.21,74.238,74.198,74.238,89280000.0
2008-03-06 20:02:00,74.214,74.247,74.214,74.244,125100000.0
2008-03-06 20:03:00,74.244,74.244,74.209,74.212,127190000.0
2008-03-06 20:04:00,74.233,74.235,74.203,74.235,59630000.0
2008-03-06 20:05:00,74.232,74.257,74.208,74.23,130960000.0
2008-03-06 20:06:00,74.242,74.254,74.219,74.25,102260000.0
2008-03-06 20:07:00,74.261,74.261,74.234,74.234,63380000.0
2008-03-06 20:08:00,74.257,74.259,74.222,74.222,40800000.0
2008-03-06 20:09:00,74.231,74.263,74.224,74.237,143970000.0
2008-03-06 20:10:00,74.229,74.248,74.199,74.222,129680000.0
2008-03-06 20:11:00,74.176,74.212,74.176,74.212,43850000.0
2008-03-06 20:12:00,74.205,74.206,74.178,74.206,90120000.0
2008-03-06 20:13:00,74.192,74.223,74.188,74.223,77680000.0
2008-03-06 20:14:00,74.208,74.235,74.187,74.207,109140000.0
2008-03-06 20:15:00,74.215,74.223,74.196,74.219,110560000.0
2008-03-06 20:16:00,74.205,74.225,74.202,74.222,112550000.0
2008-03-06 20:17:00,74.207,74.234,74.203,74.206,99360000.0
2008-03-06 20:18:00,74.232,74.232,74.203,74.214,35650000.0
2008-03-06 20:19:00,74.21,74.244,74.21,74.244,26150000.0
2008-03-06 20:20:00,74.245,74.256,74.245,74.253,59200000.0
2008-03-06 20:21:00,74.243,74.243,74.21,74.233,105160000.0
2008-03-06 20:22:00,74.219,74.24,74.205,74.234,70550000.0
2008-03-06 20:24:00,74.223,74.23,74.202,74.202,104330000.0
2008-03-06 20:25:00,74.22,74.22,74.194,74.194,129400000.0
2008-03-06 20:26:00,74.183,74.209,74.172,74.209,80650000.0
2008-03-06 20:27:00,74.209,74.212,74.189,74.189,11710000.0
2008-03-06 20:28:00,74.182,74.218,74.182,74.218,84200000.0
2008-03-06 20:29:00,74.198,74.203,74.183,74.19,64220000.0
2008-03-06 20:30:00,74.223,74.223,74.178,74.201,151270000.0
2008-03-06 20:31:00,74.187,74.203,74.176,74.194,70820000.0
2008-03-06 20:32:00,74.183,74.213,74.183,74.195,90680000.0
2008-03-06 20:33:00,74.202,74.207,74.177,74.207,106910000.0
2008-03-06 20:34:00,74.199,74.208,74.193,74.205,97000000.0
2008-03-06 20:35:00,74.207,74.207,74.174,74.192,125580000.0
2008-03-06 20:36:00,74.202,74.221,74.181,74.208,107740000.0
2008-03-06 20:37:00,74.179,74.22,74.179,74.213,81030000.0
2008-03-06 20:38:00,74.181,74.208,74.181,74.2,55600000.0
2008-03-06 20:39:00,74.186,74.212,74.18,74.212,64070000.0
2008-03-06 20:40:00,74.203,74.208,74.173,74.173,74590000.0
2008-03-06 20:41:00,74.198,74.204,74.165,74.184,103430000.0
2008-03-06 20:42:00,74.201,74.201,74.156,74.165,71960000.0
2008-03-06 20:43:00,74.186,74.186,74.143,74.143,45060000.0
2008-03-06 20:44:00,74.149,74.179,74.145,74.145,73160000.0
2008-03-06 20:45:00,74.195,74.195,74.17,74.178,122880000.0
2008-03-06 20:46:00,74.17,74.19,74.151,74.151,90920000.0
2008-03-06 20:47:00,74.161,74.166,74.151,74.166,53910000.0
2008-03-06 20:48:00,74.183,74.191,74.164,74.172,54040000.0
2008-03-06 20:49:00,74.182,74.199,74.182,74.191,72360000.0
2008-03-06 20:50:00,74.182,74.188,74.178,74.178,88000000.0
2008-03-06 20:51:00,74.196,74.196,74.188,74.188,4130000.0
2008-03-06 20:52:00,74.188,74.188,74.179,74.185,111090000.0
2008-03-06 20:53:00,74.181,74.211,74.174,74.211,125290000.0
2008-03-06 20:54:00,74.2,74.22,74.191,74.217,94930000.0
2008-03-06 20:55:00,74.225,74.227,74.221,74.222,72680000.0
2008-03-06 20:56:00,74.198,74.202,74.187,74.196,81360000.0
2008-03-06 20:57:00,74.196,74.196,74.183,74.183,12520000.0
2008-03-06 20:58:00,74.217,74.217,74.201,74.201,57330000.0
2008-03-06 20:59:00,74.193,74.21,74.193,74.201,62800000.0
2008-03-06 21:00:00,74.235,74.235,74.191,74.191,83550000.0
2008-03-06 21:01:00,74.209,74.209,74.176,74.185,105140000.0
2008-03-06 21:02:00,74.222,74.225,74.195,74.225,141740000.0
2008-03-06 21:03:00,74.225,74.225,74.186,74.188,138530000.0
2008-03-06 21:04:00,74.215,74.219,74.193,74.206,87570000.0
2008-03-06 21:05:00,74.213,74.217,74.191,74.191,90090000.0
2008-03-06 21:06:00,74.216,74.218,74.184,74.191,13610000.0
2008-03-06 21:07:00,74.216,74.222,74.205,74.22,17970000.0
2008-03-06 21:08:00,74.204,74.223,74.204,74.211,106630000.0
2008-03-06 21:09:00,74.2,74.224,74.196,74.224,66430000.0
2008-03-06 21:10:00,74.195,74.208,74.188,74.188,11490000.0
2008-03-06 21:11:00,74.189,74.208,74.189,74.208,97320000.0
2008-03-06 21:12:00,74.225,74.231,74.22,74.225,156700000.0
2008-03-06 21:13:00,74.198,74.198,74.174,74.174,158450000.0
2008-03-06 21:14:00,74.179,74.186,74.176,74.179,121070000.0
2008-03-06 21:15:00,74.199,74.201,74.179,74.201,66470000.0
2008-03-06 21:16:00,74.194,74.207,74.183,74.189,108980000.0
2008-03-06 21:17:00,74.198,74.222,74.195,74.222,84700000.0
2008-03-06 21:18:00,74.22,74.22,74.18,74.186,103060000.0
2008-03-06 21:19:00,74.215,74.23,74.214,74.222,145850000.0
2008-03-06 21:20:00,74.186,74.209,74.185,74.185,128660000.0
2008-03-06 21:21:00,74.211,74.214,74.206,74.213,111420000.0
2008-03-06 21:22:00,74.206,74.218,74.205,74.209,125920000.0
2008-03-06 21:24:00,74.204,74.205,74.178,74.178,68390000.0
2008-03-06 21:25:00,74.187,74.187,74.158,74.163,9280000.0
2008-03-06 21:26:00,74.189,74.196,74.186,74.186,89710000.0
2008-03-06 21:27:00,74.194,74.194,74.182,74.184,112640000.0
2008-03-06 21:28:00,74.163,74.181,74.163,74.181,88300000.0
2008-03-06 21:29:00,74.157,74.19,74.157,74.19,134810000.0
2008-03-06 21:30:00,74.188,74.188,74.134,74.154,58370000.0
2008-03-06 21:31:00,74.137,74.14,74.134,74.137,142660000.0
2008-03-06 21:32:00,74.163,74.163,74.134,74.162,98610000.0
2008-03-06 21:33:00,74.158,74.158,74.131,74.151,19980000.0
2008-03-06 21:34:00,74.167,74.167,74.142,74.157,98340000.0
2008-03-06 21:36:00,74.165,74.177,74.133,74.177,88800000.0
2008-03-06 21:37:00,74.138,74.157,74.137,74.154,112090000.0
2008-03-06 21:38:00,74.17,74.17,74.143,74.149,96390000.0
2008-03-06 21:39:00,74.175,74.175,74.144,74.175,80060000.0
2008-03-06 21:40:00,74.161,74.184,74.154,74.163,57500000.0
2008-03-06 21:41:00,74.154,74.167,74.149,74.167,61950000.0
2008-03-06 21:42:00,74.186,74.186,74.148,74.178,12400000.0
2008-03-06 21:43:00,74.143,74.169,74.133,74.155,68840000.0
2008-03-06 21:44:00,74.15,74.21,74.15,74.21,94180000.0
2008-03-06 21:45:00,74.221,74.221,74.17,74.197,94720000.0
2008-03-06 21:46:00,74.177,74.208,74.175,74.187,101760000.0
2008-03-06 21:47:00,74.207,74.22,74.182,74.215,54660000.0
2008-03-06 21:48:00,74.242,74.28,74.228,74.271,72030000.0
2008-03-06 21:49:00,74.294,74.294,74.243,74.243,90050000.0
2008-03-06 21:50:00,74.232,74.263,74.232,74.258,112160000.0
2008-03-06 21:51:00,74.257,74.257,74.196,74.207,83800000.0
2008-03-06 21:52:00,74.183,74.204,74.163,74.201,79280000.0
2008-03-06 21:53:00,74.178,74.202,74.178,74.194,46470000.0
2008-03-06 21:54:00,74.2,74.21,74.182,74.182,88010000.0
2008-03-06 21:55:00,74.199,74.199,74.156,74.156,121260000.0
2008-03-06 21:56:00,74.171,74.204,74.171,74.178,106180000.0
2008-03-06 21:57:00,74.209,74.212,74.187,74.206,122560000.0
2008-03-06 21:58:00,74.191,74.213,74.185,74.207,129760000.0
2008-03-06 21:59:00,74.178,74.186,74.15,74.167,128880000.0
2008-03-06 22:00:00,74.179,74.179,74.145,74.15,77330000.0
2008-03-06 22:01:00,74.136,74.137,74.128,74.128,111260000.0
2008-03-06 22:02:00,74.123,74.142,74.123,74.132,74960000.0
2008-03-06 22:03:00,74.162,74.162,74.133,74.141,87440000.0
2008-03-06 22:04:00,74.127,74.135,74.113,74.119,94800000.0
2008-03-06 22:05:00,74.13,74.133,74.122,74.133,88250000.0
2008-03-06 22:06:00,74.165,74.165,74.134,74.144,64340000.0
2008-03-06 22:07:00,74.149,74.149,74.14,74.147,100890000.0
2008-03-06 22:08:00,74.128,74.134,74.12,74.12,71600000.0
2008-03-06 22:09:00,74.157,74.157,74.124,74.124,85890000.0
2008-03-06 22:10:00,74.109,74.113,74.098,74.107,91510000.0
2008-03-06 22:11:00,74.095,74.095,74.08,74.08,66840000.0
2008-03-06 22:12:00,74.101,74.106,74.094,74.094,99560000.0
2008-03-06 22:13:00,74.08,74.08,74.076,74.079,111770000.0
2008-03-06 22:14:00,74.071,74.085,74.071,74.071,79930000.0
2008-03-06 22:15:00,74.111,74.111,74.074,74.074,85060000.0
2008-03-06 22:16:00,74.079,74.085,74.077,74.082,76530000.0
2008-03-06 22:17:00,74.074,74.086,74.072,74.072,66220000.0
2008-03-06 22:18:00,74.096,74.096,74.073,74.086,62870000.0
2008-03-06 22:19:00,74.091,74.091,74.069,74.083,106110000.0
2008-03-06 22:20:00,74.094,74.1,74.081,74.097,90220000.0
2008-03-06 22:21:00,74.114,74.114,74.084,74.089,116710000.0
2008-03-06 22:22:00,74.095,74.096,74.086,74.096,77610000.0
2008-03-06 22:23:00,74.09,74.098,74.075,74.075,57860000.0
2008-03-06 22:24:00,74.083,74.083,74.065,74.076,66510000.0
2008-03-06 22:25:00,74.086,74.087,74.078,74.078,112570000.0
2008-03-06 22:26:00,74.067,74.073,74.052,74.052,148220000.0
2008-03-06 22:27:00,74.072,74.072,74.05,74.05,79170000.0
2008-03-06 22:28:00,74.061,74.074,74.058,74.064,96980000.0
2008-03-06 22:29:00,74.069,74.078,74.051,74.051,97210000.0
2008-03-06 22:30:00,74.08,74.08,74.056,74.056,12990000.0
2008-03-06 22:31:00,74.045,74.045,74.033,74.033,7740000.0
2008-03-06 22:32:00,74.018,74.026,74.012,74.012,57600000.0
2008-03-06 22:33:00,74.041,74.041,74.021,74.024,8270000.0
2008-03-06 22:34:00,74.018,74.024,74.011,74.018,50730000.0
2008-03-06 22:35:00,74.009,74.011,73.985,73.999,71740000.0
2008-03-06 22:36:00,74.023,74.023,74.002,74.002,69200000.0
2008-03-06 22:37:00,73.992,73.998,73.99,73.99,79670000.0
2008-03-06 22:38:00,73.993,73.993,73.972,73.972,89670000.0
2008-03-06 22:39:00,73.992,73.992,73.978,73.983,10190000.0
2008-03-06 22:40:00,73.981,73.984,73.981,73.984,3200000.0
2008-03-06 22:41:00,73.974,73.974,73.955,73.956,81050000.0
2008-03-06 22:42:00,73.978,73.983,73.965,73.971,79740000.0
2008-03-06 22:43:00,73.96,73.983,73.96,73.983,73450000.0
2008-03-06 22:44:00,73.98,73.985,73.979,73.985,89560000.0
2008-03-06 22:45:00,74.001,74.001,73.973,73.973,47170000.0
2008-03-06 22:46:00,73.962,73.965,73.961,73.961,7900000.0
2008-03-06 22:47:00,73.949,73.953,73.937,73.948,68940000.0
2008-03-06 22:48:00,73.974,73.974,73.935,73.943,80660000.0
2008-03-06 22:49:00,73.923,73.935,73.912,73.929,65070000.0
2008-03-06 22:50:00,73.914,73.914,73.883,73.883,39170000.0
2008-03-06 22:51:00,73.894,73.894,73.866,73.869,110260000.0
2008-03-06 22:52:00,73.856,73.856,73.841,73.848,113330000.0
2008-03-06 22:53:00,73.857,73.857,73.828,73.828,83760000.0
2008-03-06 22:54:00,73.835,73.836,73.828,73.835,67320000.0
2008-03-06 22:55:00,73.845,73.846,73.84,73.843,108310000.0
2008-03-06 22:56:00,73.839,73.855,73.839,73.855,95500000.0
2008-03-06 22:57:00,73.872,73.872,73.844,73.855,41380000.0
2008-03-06 22:58:00,73.841,73.845,73.828,73.843,42040000.0
2008-03-06 22:59:00,73.839,73.856,73.839,73.856,50730000.0
2008-03-06 23:00:00,73.892,73.901,73.882,73.899,12770000.0
2008-03-06 23:01:00,73.909,73.924,73.908,73.912,34840000.0
2008-03-06 23:02:00,73.918,73.923,73.901,73.901,56970000.0
2008-03-06 23:03:00,73.916,73.916,73.873,73.873,29720000.0
2008-03-06 23:05:00,73.852,73.87,73.852,73.857,101570000.0
2008-03-06 23:06:00,73.882,73.882,73.855,73.86,40880000.0
2008-03-06 23:07:00,73.863,73.863,73.852,73.857,35510000.0
2008-03-06 23:08:00,73.849,73.862,73.849,73.856,62760000.0
2008-03-06 23:09:00,73.874,73.875,73.853,73.859,66420000.0
2008-03-06 23:10:00,73.878,73.886,73.869,73.885,106870000.0
2008-03-06 23:12:00,73.89,73.89,73.886,73.887,121350000.0
2008-03-06 23:15:00,73.917,73.918,73.915,73.918,44590000.0
2008-03-06 23:18:00,73.897,73.898,73.896,73.896,36510000.0
2008-03-06 23:21:00,73.9,73.9,73.897,73.897,61190000.0
2008-03-06 23:24:00,73.935,73.938,73.931,73.931,51870000.0
2008-03-06 23:26:00,73.917,73.936,73.917,73.936,88140000.0
2008-03-06 23:27:00,73.963,73.963,73.941,73.941,85610000.0
2008-03-06 23:28:00,73.941,73.941,73.914,73.918,47090000.0
2008-03-06 23:30:00,73.931,73.931,73.92,73.92,30180000.0
2008-03-06 23:31:00,73.926,73.936,73.926,73.936,21310000.0
2008-03-06 23:32:00,73.931,73.937,73.93,73.937,65460000.0
2008-03-06 23:33:00,73.963,73.963,73.936,73.94,73630000.0
2008-03-06 23:34:00,73.93,73.938,73.93,73.93,37420000.0
2008-03-06 23:35:00,73.935,73.935,73.924,73.924,64660000.0
2008-03-06 23:36:00,73.933,73.933,73.913,73.913,112170000.0
2008-03-06 23:37:00,73.915,73.915,73.902,73.902,66140000.0
2008-03-06 23:39:00,73.914,73.914,73.892,73.892,30680000.0
2008-03-06 23:40:00,73.896,73.896,73.882,73.887,46710000.0
2008-03-06 23:41:00,73.877,73.885,73.869,73.881,118060000.0
2008-03-06 23:42:00,73.905,73.905,73.878,73.889,60030000.0
2008-03-06 23:44:00,73.879,73.887,73.878,73.886,36200000.0
2008-03-06 23:45:00,73.909,73.91,73.905,73.906,76600000.0
2008-03-06 23:47:00,73.878,73.886,73.877,73.88,87600000.0
2008-03-06 23:48:00,73.902,73.902,73.882,73.882,65130000.0
2008-03-06 23:49:00,73.873,73.895,73.873,73.895,115250000.0
2008-03-06 23:50:00,73.904,73.907,73.899,73.899,118530000.0
2008-03-06 23:51:00,73.939,73.941,73.936,73.939,89990000.0
2008-03-06 23:52:00,73.892,73.896,73.89,73.896,87930000.0
2008-03-06 23:53:00,73.886,73.892,73.878,73.884,88280000.0
2008-03-06 23:54:00,73.904,73.904,73.884,73.895,63310000.0
2008-03-06 23:55:00,73.889,73.896,73.889,73.896,105660000.0
2008-03-06 23:57:00,73.923,73.923,73.884,73.884,84080000.0
2008-03-06 23:58:00,73.86,73.86,73.856,73.857,73350000.0
2008-03-06 23:59:00,73.866,73.875,73.861,73.868,77150000.0
2008-03-07 00:00:00,73.893,73.895,73.873,73.883,77690000.0
2008-03-07 00:01:00,73.87,73.878,73.87,73.878,71030000.0
2008-03-07 00:02:00,73.89,73.897,73.89,73.897,74330000.0
2008-03-07 00:03:00,73.914,73.914,73.887,73.887,74320000.0
2008-03-07 00:04:00,73.891,73.891,73.863,73.863,85970000.0
2008-03-07 00:05:00,73.869,73.875,73.861,73.861,70670000.0
2008-03-07 00:06:00,73.882,73.882,73.874,73.874,3760000.0
2008-03-07 00:07:00,73.848,73.85,73.846,73.849,107980000.0
2008-03-07 00:08:00,73.839,73.846,73.831,73.837,95980000.0
2008-03-07 00:09:00,73.852,73.852,73.754,73.754,6240000.0
2008-03-07 00:10:00,73.784,73.784,73.773,73.775,9140000.0
2008-03-07 00:11:00,73.768,73.773,73.754,73.761,74490000.0
2008-03-07 00:12:00,73.782,73.782,73.747,73.75,14270000.0
2008-03-07 00:13:00,73.753,73.753,73.743,73.749,12770000.0
2008-03-07 00:14:00,73.74,73.746,73.74,73.741,73480000.0
2008-03-07 00:15:00,73.773,73.773,73.741,73.741,48960000.0
2008-03-07 00:16:00,73.749,73.753,73.741,73.741,94070000.0
2008-03-07 00:17:00,73.746,73.746,73.737,73.737,124420000.0
2008-03-07 00:18:00,73.777,73.779,73.777,73.779,3050000.0
2008-03-07 00:19:00,73.732,73.736,73.732,73.736,5260000.0
2008-03-07 00:21:00,73.769,73.77,73.746,73.748,129590000.0
2008-03-07 00:22:00,73.757,73.757,73.747,73.756,14280000.0
2008-03-07 00:24:00,73.788,73.79,73.787,73.79,50930000.0
2008-03-07 00:27:00,73.786,73.786,73.78,73.78,48770000.0
2008-03-07 00:29:00,73.746,73.747,73.742,73.746,57980000.0
2008-03-07 00:30:00,73.781,73.781,73.745,73.745,68470000.0
2008-03-07 00:32:00,73.756,73.758,73.754,73.755,40480000.0
2008-03-07 00:33:00,73.776,73.781,73.776,73.778,95390000.0
2008-03-07 00:35:00,73.767,73.773,73.76,73.767,97830000.0
2008-03-07 00:36:00,73.793,73.795,73.774,73.774,75740000.0
2008-03-07 00:37:00,73.761,73.767,73.761,73.767,66270000.0
2008-03-07 00:39:00,73.804,73.804,73.774,73.774,50230000.0
2008-03-07 00:42:00,73.787,73.788,73.785,73.788,35990000.0
2008-03-07 00:43:00,73.758,73.76,73.756,73.759,39110000.0
2008-03-07 00:44:00,73.75,73.756,73.75,73.751,32700000.0
2008-03-07 00:45:00,73.764,73.764,73.743,73.743,26050000.0
2008-03-07 00:46:00,73.754,73.754,73.733,73.738,66980000.0
2008-03-07 00:48:00,73.766,73.82,73.766,73.78,121890000.0
2008-03-07 00:49:00,73.772,73.825,73.76,73.764,87160000.0
2008-03-07 00:50:00,73.752,73.78,73.747,73.756,95350000.0
2008-03-07 00:51:00,73.78,73.823,73.769,73.823,110610000.0
2008-03-07 00:52:00,73.821,73.825,73.814,73.819,93910000.0
2008-03-07 00:53:00,73.806,73.82,73.791,73.791,92120000.0
2008-03-07 00:54:00,73.823,73.823,73.793,73.798,41920000.0
2008-03-07 00:55:00,73.808,73.813,73.802,73.809,33660000.0
2008-03-07 00:56:00,73.816,73.816,73.783,73.783,29340000.0
2008-03-07 00:57:00,73.797,73.797,73.774,73.793,49330000.0
2008-03-07 00:58:00,73.79,73.797,73.79,73.797,19770000.0
2008-03-07 00:59:00,73.811,73.817,73.81,73.816,43510000.0
2008-03-07 01:00:00,73.847,73.847,73.821,73.821,6760000.0
2008-03-07 01:01:00,73.799,73.811,73.799,73.807,99840000.0
2008-03-07 01:02:00,73.815,73.818,73.81,73.813,80290000.0
2008-03-07 01:03:00,73.832,73.832,73.804,73.817,71910000.0
2008-03-07 01:04:00,73.78,73.807,73.78,73.802,81720000.0
2008-03-07 01:05:00,73.82,73.832,73.81,73.81,124540000.0
2008-03-07 01:06:00,73.832,73.833,73.814,73.824,94580000.0
2008-03-07 01:07:00,73.814,73.825,73.814,73.821,148280000.0
2008-03-07 01:08:00,73.827,73.827,73.818,73.818,121150000.0
2008-03-07 01:09:00,73.853,73.853,73.821,73.821,82230000.0
2008-03-07 01:10:00,73.811,73.826,73.811,73.826,76720000.0
2008-03-07 01:11:00,73.842,73.848,73.842,73.847,93140000.0
2008-03-07 01:12:00,73.861,73.861,73.835,73.835,65300000.0
2008-03-07 01:13:00,73.842,73.848,73.842,73.847,70150000.0
2008-03-07 01:14:00,73.836,73.837,73.83,73.83,74200000.0
2008-03-07 01:15:00,73.864,73.864,73.832,73.839,33740000.0
2008-03-07 01:16:00,73.829,73.844,73.829,73.836,78900000.0
2008-03-07 01:17:00,73.828,73.831,73.827,73.828,75180000.0
2008-03-07 01:18:00,73.865,73.865,73.842,73.842,128260000.0
2008-03-07 01:19:00,73.846,73.85,73.846,73.847,89990000.0
2008-03-07 01:20:00,73.838,73.839,73.836,73.839,75390000.0
2008-03-07 01:21:00,73.854,73.854,73.837,73.847,73880000.0
2008-03-07 01:22:00,73.84,73.845,73.839,73.839,12400000.0
2008-03-07 01:23:00,73.829,73.836,73.829,73.836,46340000.0
2008-03-07 01:24:00,73.854,73.854,73.821,73.821,45830000.0
2008-03-07 01:25:00,73.81,73.825,73.81,73.825,83070000.0
2008-03-07 01:26:00,73.836,73.837,73.83,73.83,70390000.0
2008-03-07 01:27:00,73.839,73.839,73.792,73.792,72840000.0
2008-03-07 01:28:00,73.799,73.804,73.791,73.803,83600000.0
2008-03-07 01:29:00,73.8,73.806,73.8,73.806,53520000.0
2008-03-07 01:30:00,73.839,73.839,73.808,73.811,13010000.0
2008-03-07 01:31:00,73.799,73.8,73.797,73.798,68110000.0
2008-03-07 01:32:00,73.806,73.806,73.793,73.793,44620000.0
2008-03-07 01:33:00,73.805,73.805,73.782,73.782,97280000.0
2008-03-07 01:34:00,73.771,73.776,73.769,73.769,12030000.0
2008-03-07 01:35:00,73.759,73.768,73.759,73.768,76980000.0
2008-03-07 01:36:00,73.791,73.791,73.774,73.774,71940000.0
2008-03-07 01:37:00,73.778,73.778,73.77,73.776,63160000.0
2008-03-07 01:38:00,73.771,73.776,73.771,73.776,70230000.0
2008-03-07 01:39:00,73.796,73.796,73.781,73.791,72850000.0
2008-03-07 01:40:00,73.801,73.805,73.799,73.799,28920000.0
2008-03-07 01:41:00,73.788,73.789,73.787,73.788,47520000.0
2008-03-07 01:42:00,73.806,73.806,73.782,73.789,40890000.0
2008-03-07 01:43:00,73.776,73.777,73.769,73.769,72890000.0
2008-03-07 01:44:00,73.775,73.776,73.762,73.776,89200000.0
2008-03-07 01:45:00,73.813,73.813,73.775,73.775,90360000.0
2008-03-07 01:46:00,73.786,73.833,73.786,73.801,65320000.0
2008-03-07 01:47:00,73.767,73.767,73.749,73.759,118290000.0
2008-03-07 01:48:00,73.793,73.793,73.755,73.761,106390000.0
2008-03-07 01:49:00,73.771,73.778,73.77,73.778,89740000.0
2008-03-07 01:51:00,73.802,73.803,73.78,73.787,117280000.0
2008-03-07 01:53:00,73.777,73.78,73.776,73.778,103790000.0
2008-03-07 01:54:00,73.806,73.842,73.797,73.832,142790000.0
2008-03-07 01:55:00,73.828,73.845,73.816,73.838,92280000.0
2008-03-07 01:56:00,73.827,73.83,73.79,73.792,53130000.0
2008-03-07 01:57:00,73.828,73.829,73.826,73.827,123830000.0
2008-03-07 01:58:00,73.782,73.806,73.782,73.806,141640000.0
2008-03-07 02:00:00,73.831,73.831,73.807,73.811,14580000.0
2008-03-07 02:01:00,73.82,73.826,73.82,73.826,31380000.0
2008-03-07 02:02:00,73.839,73.847,73.839,73.847,54550000.0
2008-03-07 02:03:00,73.864,73.864,73.845,73.856,43610000.0
2008-03-07 02:04:00,73.866,73.884,73.866,73.872,69090000.0
2008-03-07 02:05:00,73.86,73.867,73.858,73.867,90830000.0
2008-03-07 02:06:00,73.898,73.901,73.883,73.894,99040000.0
2008-03-07 02:07:00,73.906,73.906,73.884,73.899,66320000.0
2008-03-07 02:08:00,73.906,73.906,73.899,73.9,129530000.0
2008-03-07 02:09:00,73.918,73.918,73.874,73.874,113860000.0
2008-03-07 02:10:00,73.883,73.914,73.883,73.906,104770000.0
2008-03-07 02:11:00,73.894,73.895,73.878,73.878,132910000.0
2008-03-07 02:12:00,73.909,73.919,73.896,73.907,122800000.0
2008-03-07 02:13:00,73.911,73.918,73.872,73.872,69380000.0
2008-03-07 02:14:00,73.878,73.885,73.873,73.873,114450000.0
2008-03-07 02:15:00,73.895,73.904,73.882,73.888,139330000.0
2008-03-07 02:16:00,73.87,73.884,73.864,73.875,87020000.0
2008-03-07 02:17:00,73.869,73.877,73.869,73.869,56260000.0
2008-03-07 02:18:00,73.882,73.882,73.854,73.86,121120000.0
2008-03-07 02:19:00,73.85,73.858,73.849,73.858,157950000.0
2008-03-07 02:20:00,73.852,73.867,73.852,73.867,134230000.0
2008-03-07 02:21:00,73.865,73.865,73.852,73.852,3010000.0
2008-03-07 02:22:00,73.828,73.83,73.826,73.827,117390000.0
2008-03-07 02:23:00,73.834,73.834,73.819,73.819,91180000.0
2008-03-07 02:24:00,73.844,73.844,73.814,73.819,136870000.0
2008-03-07 02:25:00,73.806,73.81,73.804,73.808,118640000.0
2008-03-07 02:26:00,73.815,73.819,73.809,73.819,74780000.0
2008-03-07 02:27:00,73.839,73.84,73.836,73.838,114610000.0
2008-03-07 02:28:00,73.81,73.818,73.81,73.817,145190000.0
2008-03-07 02:29:00,73.81,73.82,73.808,73.82,92880000.0
2008-03-07 02:30:00,73.855,73.855,73.819,73.819,52820000.0
2008-03-07 02:31:00,73.808,73.817,73.803,73.817,121130000.0
2008-03-07 02:32:00,73.811,73.825,73.811,73.818,139520000.0
2008-03-07 02:33:00,73.845,73.845,73.822,73.822,138070000.0
2008-03-07 02:34:00,73.81,73.813,73.802,73.807,18440000.0
2008-03-07 02:35:00,73.816,73.818,73.81,73.816,118430000.0
2008-03-07 02:36:00,73.844,73.844,73.824,73.836,146930000.0
2008-03-07 02:37:00,73.848,73.867,73.839,73.867,97600000.0
2008-03-07 02:38:00,73.885,73.894,73.88,73.88,51850000.0
2008-03-07 02:39:00,73.904,73.904,73.884,73.896,115940000.0
2008-03-07 02:40:00,73.889,73.897,73.889,73.89,149380000.0
2008-03-07 02:41:00,73.896,73.896,73.879,73.879,140100000.0
2008-03-07 02:42:00,73.891,73.891,73.872,73.872,5860000.0
2008-03-07 02:43:00,73.886,73.903,73.88,73.903,10340000.0
2008-03-07 02:45:00,73.942,73.942,73.926,73.936,10910000.0
2008-03-07 02:46:00,73.948,73.969,73.935,73.949,137800000.0
2008-03-07 02:47:00,73.956,73.959,73.951,73.953,162780000.0
2008-03-07 02:48:00,73.979,73.982,73.974,73.978,138090000.0
2008-03-07 02:49:00,73.952,73.954,73.942,73.954,13520000.0
2008-03-07 02:50:00,73.949,73.958,73.948,73.948,56570000.0
2008-03-07 02:51:00,73.974,73.974,73.952,73.959,130740000.0
2008-03-07 02:53:00,73.952,73.974,73.952,73.974,137500000.0
2008-03-07 02:54:00,73.985,73.988,73.979,73.988,12210000.0
2008-03-07 02:55:00,73.981,73.985,73.981,73.985,5070000.0
2008-03-07 02:56:00,73.978,73.986,73.972,73.973,98350000.0
2008-03-07 02:57:00,73.989,73.989,73.965,73.968,53610000.0
2008-03-07 02:58:00,73.979,73.993,73.975,73.978,128770000.0
2008-03-07 02:59:00,73.988,74.004,73.983,73.989,155340000.0
2008-03-07 03:00:00,73.997,74.021,73.983,74.0,140200000.0
2008-03-07 03:01:00,74.0,74.0,73.996,73.996,4510000.0
2008-03-07 03:02:00,74.005,74.005,73.97,73.995,141610000.0
2008-03-07 03:03:00,74.021,74.021,73.994,73.994,6770000.0
2008-03-07 03:04:00,73.996,73.996,73.982,73.995,125800000.0
2008-03-07 03:06:00,74.017,74.017,73.983,73.983,132220000.0
2008-03-07 03:07:00,73.985,73.986,73.982,73.986,10140000.0
2008-03-07 03:08:00,73.998,73.998,73.992,73.993,100840000.0
2008-03-07 03:09:00,74.014,74.014,73.99,73.99,57930000.0
2008-03-07 03:10:00,73.995,73.995,73.981,73.988,129560000.0
2008-03-07 03:11:00,73.978,73.987,73.974,73.975,151660000.0
2008-03-07 03:12:00,73.994,73.994,73.953,73.953,131100000.0
2008-03-07 03:13:00,73.937,73.941,73.932,73.94,15490000.0
2008-03-07 03:14:00,73.946,73.947,73.939,73.946,138360000.0
2008-03-07 03:15:00,73.97,73.97,73.949,73.949,5870000.0
2008-03-07 03:16:00,73.95,73.957,73.95,73.957,33350000.0
2008-03-07 03:17:00,73.948,73.949,73.947,73.948,53050000.0
2008-03-07 03:18:00,73.968,73.969,73.966,73.969,47970000.0
2008-03-07 03:19:00,73.937,73.94,73.937,73.937,74650000.0
2008-03-07 03:20:00,73.928,73.929,73.924,73.928,99910000.0
2008-03-07 03:21:00,73.956,73.956,73.933,73.933,103240000.0
2008-03-07 03:22:00,73.941,73.964,73.941,73.964,68900000.0
2008-03-07 03:23:00,73.961,73.989,73.961,73.978,130230000.0
2008-03-07 03:24:00,73.994,73.999,73.982,73.993,116040000.0
2008-03-07 03:25:00,73.975,73.978,73.97,73.971,98200000.0
2008-03-07 03:27:00,73.998,73.998,73.963,73.963,129140000.0
2008-03-07 03:28:00,73.948,73.949,73.946,73.949,85160000.0
2008-03-07 03:30:00,73.974,73.974,73.951,73.951,144670000.0
2008-03-07 03:31:00,73.957,73.958,73.952,73.953,91890000.0
2008-03-07 03:32:00,73.958,73.958,73.952,73.955,50500000.0
2008-03-07 03:33:00,73.988,73.989,73.986,73.988,114310000.0
2008-03-07 03:34:00,73.968,73.97,73.966,73.97,148260000.0
2008-03-07 03:36:00,73.998,73.998,73.998,73.998,1690000.0
2008-03-07 03:37:00,73.978,73.986,73.978,73.979,147880000.0
2008-03-07 03:38:00,73.988,73.99,73.979,73.99,100380000.0
2008-03-07 03:39:00,74.016,74.017,74.003,74.017,59940000.0
2008-03-07 03:40:00,74.026,74.027,74.017,74.027,137870000.0
2008-03-07 03:41:00,74.036,74.039,74.031,74.037,154490000.0
2008-03-07 03:42:00,74.064,74.064,74.036,74.048,143890000.0
2008-03-07 03:43:00,74.044,74.05,74.037,74.044,15860000.0
2008-03-07 03:44:00,74.06,74.077,74.06,74.077,94960000.0
2008-03-07 03:45:00,74.103,74.103,74.061,74.061,68230000.0
2008-03-07 03:46:00,74.066,74.066,74.059,74.06,129670000.0
2008-03-07 03:47:00,74.066,74.067,74.06,74.067,146510000.0
2008-03-07 03:48:00,74.083,74.083,74.055,74.068,142210000.0
2008-03-07 03:49:00,74.08,74.098,74.073,74.073,16580000.0
2008-03-07 03:50:00,74.077,74.077,74.07,74.076,99560000.0
2008-03-07 03:51:00,74.105,74.107,74.088,74.088,146920000.0
2008-03-07 03:52:00,74.079,74.08,74.074,74.077,128430000.0
2008-03-07 03:53:00,74.091,74.1,74.091,74.099,69060000.0
2008-03-07 03:54:00,74.123,74.123,74.083,74.083,119270000.0
2008-03-07 03:55:00,74.091,74.114,74.091,74.107,135720000.0
2008-03-07 03:56:00,74.101,74.136,74.101,74.136,101460000.0
2008-03-07 03:57:00,74.146,74.146,74.126,74.137,55550000.0
2008-03-07 03:58:00,74.145,74.145,74.112,74.112,126800000.0
2008-03-07 03:59:00,74.118,74.127,74.114,74.114,151140000.0
2008-03-07 04:00:00,74.145,74.153,74.106,74.112,148520000.0
2008-03-07 04:01:00,74.091,74.109,74.084,74.088,14880000.0
2008-03-07 04:02:00,74.076,74.11,74.063,74.063,59190000.0
2008-03-07 04:03:00,74.082,74.082,74.051,74.067,131540000.0
2008-03-07 04:04:00,74.059,74.073,74.052,74.052,151180000.0
2008-03-07 04:05:00,74.062,74.085,74.062,74.085,147800000.0
2008-03-07 04:06:00,74.077,74.077,74.054,74.054,9770000.0
2008-03-07 04:07:00,74.051,74.073,74.051,74.073,149880000.0
2008-03-07 04:08:00,74.062,74.081,74.056,74.068,100760000.0
2008-03-07 04:09:00,74.067,74.067,74.042,74.042,59190000.0
2008-03-07 04:10:00,74.048,74.049,74.045,74.048,125970000.0
2008-03-07 04:11:00,74.066,74.082,74.055,74.069,154020000.0
2008-03-07 04:12:00,74.084,74.084,74.061,74.061,134680000.0
2008-03-07 04:13:00,74.073,74.082,74.054,74.054,13570000.0
2008-03-07 04:14:00,74.078,74.079,74.076,74.079,81020000.0
2008-03-07 04:15:00,74.067,74.07,74.066,74.07,115340000.0
2008-03-07 04:18:00,74.079,74.08,74.077,74.079,61470000.0
2008-03-07 04:19:00,74.061,74.084,74.061,74.084,123790000.0
2008-03-07 04:20:00,74.05,74.075,74.05,74.075,144860000.0
2008-03-07 04:21:00,74.069,74.071,74.064,74.068,140060000.0
2008-03-07 04:24:00,74.079,74.082,74.074,74.078,132080000.0
2008-03-07 04:26:00,74.085,74.085,74.06,74.06,140650000.0
2008-03-07 04:27:00,74.067,74.067,74.059,74.059,3190000.0
2008-03-07 04:28:00,74.058,74.058,74.051,74.052,149970000.0
2008-03-07 04:29:00,74.08,74.088,74.079,74.088,132790000.0
2008-03-07 04:30:00,74.079,74.079,74.066,74.066,3010000.0
2008-03-07 04:31:00,74.056,74.058,74.052,74.052,144940000.0
2008-03-07 04:32:00,74.056,74.057,74.048,74.056,133440000.0
2008-03-07 04:33:00,74.079,74.079,74.059,74.061,15830000.0
2008-03-07 04:34:00,74.052,74.06,74.052,74.057,10800000.0
2008-03-07 04:35:00,74.066,74.069,74.061,74.062,76080000.0
2008-03-07 04:36:00,74.085,74.085,74.069,74.069,118490000.0
2008-03-07 04:37:00,74.061,74.091,74.061,74.072,145850000.0
2008-03-07 04:38:00,74.076,74.076,74.069,74.069,100250000.0
2008-03-07 04:39:00,74.095,74.095,74.062,74.062,58320000.0
2008-03-07 04:40:00,74.072,74.092,74.072,74.078,126080000.0
2008-03-07 04:41:00,74.074,74.113,74.074,74.113,147250000.0
2008-03-07 04:42:00,74.109,74.112,74.104,74.108,140930000.0
2008-03-07 04:43:00,74.084,74.09,74.066,74.066,16000000.0
2008-03-07 04:44:00,74.075,74.1,74.075,74.083,138720000.0
2008-03-07 04:45:00,74.106,74.106,74.094,74.105,16750000.0
2008-03-07 04:46:00,74.086,74.098,74.074,74.074,12850000.0
2008-03-07 04:48:00,74.112,74.112,74.093,74.098,146270000.0
2008-03-07 04:49:00,74.083,74.117,74.083,74.117,94210000.0
2008-03-07 04:51:00,74.115,74.115,74.093,74.093,123260000.0
2008-03-07 04:52:00,74.097,74.098,74.09,74.098,156210000.0
2008-03-07 04:53:00,74.124,74.139,74.105,74.12,140240000.0
2008-03-07 04:54:00,74.13,74.133,74.109,74.127,20860000.0
2008-03-07 04:55:00,74.112,74.129,74.108,74.108,24420000.0
2008-03-07 04:56:00,74.123,74.141,74.119,74.121,151120000.0
2008-03-07 04:57:00,74.133,74.133,74.11,74.11,139470000.0
2008-03-07 04:58:00,74.101,74.105,74.087,74.088,22350000.0
2008-03-07 04:59:00,74.098,74.112,74.089,74.094,96630000.0
2008-03-07 05:00:00,74.115,74.115,74.093,74.093,55740000.0
2008-03-07 05:01:00,74.099,74.108,74.084,74.104,139790000.0
2008-03-07 05:02:00,74.099,74.1,74.096,74.099,158000000.0
2008-03-07 05:03:00,74.099,74.118,74.084,74.098,138420000.0
2008-03-07 05:04:00,74.072,74.079,74.063,74.063,10520000.0
2008-03-07 05:05:00,74.079,74.091,74.065,74.072,139720000.0
2008-03-07 05:06:00,74.077,74.094,74.07,74.094,9770000.0
2008-03-07 05:07:00,74.086,74.086,74.063,74.086,75780000.0
2008-03-07 05:08:00,74.077,74.082,74.054,74.082,113560000.0
2008-03-07 05:09:00,74.073,74.08,74.054,74.076,142740000.0
2008-03-07 05:10:00,74.061,74.083,74.057,74.061,99930000.0
2008-03-07 05:11:00,74.051,74.082,74.051,74.066,53980000.0
2008-03-07 05:12:00,74.091,74.091,74.067,74.068,120710000.0
2008-03-07 05:13:00,74.06,74.068,74.059,74.068,143340000.0
2008-03-07 05:14:00,74.084,74.108,74.078,74.097,134600000.0
2008-03-07 05:15:00,74.116,74.116,74.111,74.111,6430000.0
2008-03-07 05:17:00,74.109,74.112,74.104,74.108,135570000.0
2008-03-07 05:18:00,74.104,74.114,74.094,74.114,13520000.0
2008-03-07 05:19:00,74.089,74.113,74.089,74.102,15960000.0
2008-03-07 05:20:00,74.088,74.11,74.076,74.087,51790000.0
2008-03-07 05:21:00,74.095,74.095,74.071,74.071,123050000.0
2008-03-07 05:22:00,74.075,74.075,74.062,74.07,148880000.0
2008-03-07 05:23:00,74.065,74.093,74.065,74.086,142130000.0
2008-03-07 05:24:00,74.078,74.078,74.062,74.077,14830000.0
2008-03-07 05:25:00,74.098,74.099,74.096,74.099,42540000.0
2008-03-07 05:26:00,74.09,74.109,74.087,74.104,73900000.0
2008-03-07 05:27:00,74.108,74.109,74.104,74.108,91950000.0
2008-03-07 05:28:00,74.114,74.114,74.093,74.093,109650000.0
2008-03-07 05:29:00,74.081,74.087,74.081,74.087,72290000.0
2008-03-07 05:30:00,74.121,74.121,74.085,74.099,125260000.0
2008-03-07 05:31:00,74.072,74.094,74.072,74.094,119000000.0
2008-03-07 05:33:00,74.095,74.097,74.075,74.091,146020000.0
2008-03-07 05:34:00,74.081,74.092,74.063,74.092,130050000.0
2008-03-07 05:35:00,74.062,74.113,74.062,74.113,75290000.0
2008-03-07 05:36:00,74.106,74.106,74.082,74.082,112790000.0
2008-03-07 05:37:00,74.097,74.113,74.085,74.113,143240000.0
2008-03-07 05:38:00,74.096,74.097,74.073,74.097,96580000.0
2008-03-07 05:39:00,74.097,74.1,74.097,74.098,51720000.0
2008-03-07 05:40:00,74.062,74.084,74.062,74.084,121600000.0
2008-03-07 05:42:00,74.104,74.104,74.065,74.084,135450000.0
2008-03-07 05:43:00,74.075,74.09,74.073,74.073,14380000.0
2008-03-07 05:45:00,74.086,74.086,74.073,74.082,9010000.0
2008-03-07 05:46:00,74.048,74.049,74.047,74.048,23300000.0
2008-03-07 05:47:00,74.066,74.073,74.044,74.044,15040000.0
2008-03-07 05:48:00,74.074,74.08,74.037,74.037,10730000.0
2008-03-07 05:49:00,74.039,74.078,74.032,74.078,19590000.0
2008-03-07 05:50:00,74.045,74.073,74.045,74.073,23380000.0
2008-03-07 05:51:00,74.071,74.071,74.036,74.045,15250000.0
2008-03-07 05:52:00,74.061,74.084,74.061,74.084,9390000.0
2008-03-07 05:53:00,74.051,74.072,74.048,74.072,18060000.0
2008-03-07 05:54:00,74.074,74.077,74.042,74.064,17510000.0
2008-03-07 05:55:00,74.081,74.083,74.05,74.051,12040000.0
2008-03-07 05:56:00,74.06,74.073,74.051,74.056,27530000.0
2008-03-07 05:57:00,74.068,74.074,74.059,74.061,17660000.0
2008-03-07 05:58:00,74.075,74.076,74.05,74.059,19410000.0
2008-03-07 05:59:00,74.055,74.07,74.047,74.062,13520000.0
2008-03-07 06:00:00,74.073,74.073,74.043,74.049,15110000.0
2008-03-07 06:02:00,74.06,74.063,74.045,74.047,10340000.0
2008-03-07 06:03:00,74.078,74.078,74.077,74.078,8320000.0
2008-03-07 06:04:00,74.037,74.038,74.031,74.036,16000000.0
2008-03-07 06:05:00,74.066,74.074,74.048,74.074,13340000.0
2008-03-07 06:06:00,74.068,74.068,74.03,74.063,15590000.0
2008-03-07 06:07:00,74.055,74.06,74.048,74.06,15450000.0
2008-03-07 06:08:00,74.034,74.06,74.034,74.041,19800000.0
2008-03-07 06:09:00,74.058,74.073,74.042,74.073,13760000.0
2008-03-07 06:10:00,74.046,74.046,74.005,74.01,15590000.0
2008-03-07 06:11:00,74.038,74.038,74.002,74.002,22230000.0
2008-03-07 06:12:00,74.018,74.037,74.018,74.021,19980000.0
2008-03-07 06:13:00,74.008,74.03,74.005,74.018,15300000.0
2008-03-07 06:14:00,74.018,74.018,74.0,74.0,11830000.0
2008-03-07 06:15:00,74.029,74.048,74.015,74.048,11840000.0
2008-03-07 06:16:00,74.018,74.038,74.018,74.038,14830000.0
2008-03-07 06:17:00,74.023,74.032,74.005,74.005,9440000.0
2008-03-07 06:18:00,74.025,74.025,73.994,73.994,10220000.0
2008-03-07 06:19:00,74.01,74.028,74.006,74.018,12030000.0
2008-03-07 06:20:00,74.035,74.035,73.995,74.029,15340000.0
2008-03-07 06:21:00,74.031,74.043,74.017,74.043,20290000.0
2008-03-07 06:22:00,74.047,74.047,74.022,74.022,10270000.0
2008-03-07 06:24:00,74.064,74.064,74.026,74.026,8320000.0
2008-03-07 06:25:00,74.025,74.025,74.019,74.025,11500000.0
2008-03-07 06:26:00,74.018,74.027,74.014,74.021,15250000.0
2008-03-07 06:27:00,74.045,74.045,74.038,74.042,12030000.0
2008-03-07 06:28:00,74.073,74.073,74.044,74.044,10180000.0
2008-03-07 06:29:00,74.052,74.085,74.052,74.085,13990000.0
2008-03-07 06:30:00,74.101,74.101,74.062,74.062,18230000.0
2008-03-07 06:31:00,74.069,74.092,74.064,74.092,14090000.0
2008-03-07 06:32:00,74.083,74.083,74.062,74.062,7940000.0
2008-03-07 06:33:00,74.078,74.078,74.06,74.06,15710000.0
2008-03-07 06:34:00,74.084,74.084,74.077,74.08,14180000.0
2008-03-07 06:36:00,74.102,74.102,74.071,74.071,19800000.0
2008-03-07 06:37:00,74.077,74.077,74.066,74.066,12060000.0
2008-03-07 06:38:00,74.068,74.091,74.053,74.091,20510000.0
2008-03-07 06:39:00,74.099,74.099,74.065,74.065,18040000.0
2008-03-07 06:40:00,74.048,74.056,74.048,74.056,13000000.0
2008-03-07 06:41:00,74.075,74.082,74.055,74.07,19430000.0
2008-03-07 06:42:00,74.079,74.081,74.069,74.081,13010000.0
2008-03-07 06:43:00,74.113,74.113,74.075,74.088,16340000.0
2008-03-07 06:45:00,74.105,74.105,74.073,74.073,8260000.0
2008-03-07 06:46:00,74.07,74.079,74.065,74.075,18830000.0
2008-03-07 06:47:00,74.098,74.132,74.098,74.132,11650000.0
2008-03-07 06:48:00,74.118,74.127,74.093,74.093,12660000.0
2008-03-07 06:49:00,74.13,74.132,74.098,74.099,22000000.0
2008-03-07 06:50:00,74.093,74.13,74.093,74.13,17670000.0
2008-03-07 06:51:00,74.133,74.139,74.126,74.128,16710000.0
2008-03-07 06:52:00,74.121,74.139,74.112,74.112,16750000.0
2008-03-07 06:53:00,74.136,74.141,74.109,74.141,19090000.0
2008-03-07 06:54:00,74.143,74.145,74.118,74.133,21090000.0
2008-03-07 06:55:00,74.124,74.134,74.114,74.121,16980000.0
2008-03-07 06:56:00,74.124,74.126,74.089,74.089,15410000.0
2008-03-07 06:57:00,74.112,74.115,74.09,74.096,20880000.0
2008-03-07 06:58:00,74.122,74.125,74.107,74.116,14730000.0
2008-03-07 06:59:00,74.134,74.134,74.117,74.124,10710000.0
2008-03-07 07:00:00,74.127,74.127,74.102,74.102,46110000.0
2008-03-07 07:01:00,74.107,74.125,74.099,74.113,98440000.0
2008-03-07 07:02:00,74.082,74.109,74.076,74.105,86510000.0
2008-03-07 07:03:00,74.108,74.135,74.095,74.099,108450000.0
2008-03-07 07:04:00,74.121,74.121,74.082,74.093,124770000.0
2008-03-07 07:05:00,74.085,74.092,74.077,74.091,121680000.0
2008-03-07 07:06:00,74.097,74.097,74.07,74.07,110330000.0
2008-03-07 07:07:00,74.082,74.082,74.058,74.058,37020000.0
2008-03-07 07:08:00,74.047,74.074,74.047,74.056,27720000.0
2008-03-07 07:09:00,74.079,74.079,74.052,74.052,66250000.0
2008-03-07 07:10:00,74.083,74.087,74.078,74.079,119580000.0
2008-03-07 07:11:00,74.038,74.053,74.038,74.053,72110000.0
2008-03-07 07:12:00,74.075,74.079,74.075,74.075,116830000.0
2008-03-07 07:13:00,74.036,74.05,74.031,74.05,102230000.0
2008-03-07 07:14:00,74.031,74.031,74.021,74.029,116790000.0
2008-03-07 07:15:00,74.061,74.061,74.022,74.027,73660000.0
2008-03-07 07:16:00,74.034,74.06,74.027,74.027,105780000.0
2008-03-07 07:17:00,74.037,74.062,74.032,74.034,79970000.0
2008-03-07 07:18:00,74.05,74.05,74.016,74.016,62220000.0
2008-03-07 07:19:00,74.008,74.043,74.008,74.043,142180000.0
2008-03-07 07:20:00,74.034,74.045,74.01,74.045,65320000.0
2008-03-07 07:21:00,74.045,74.045,74.011,74.011,86100000.0
2008-03-07 07:22:00,74.039,74.049,74.039,74.049,102170000.0
2008-03-07 07:23:00,74.036,74.036,74.015,74.025,81930000.0
2008-03-07 07:24:00,74.023,74.039,74.003,74.039,115350000.0
2008-03-07 07:25:00,74.009,74.042,74.009,74.029,100200000.0
2008-03-07 07:26:00,74.005,74.022,74.005,74.022,75920000.0
2008-03-07 07:27:00,74.033,74.033,73.997,73.997,61290000.0
2008-03-07 07:28:00,73.981,74.004,73.973,73.994,69460000.0
2008-03-07 07:29:00,74.012,74.012,73.973,73.98,68120000.0
2008-03-07 07:30:00,74.025,74.025,73.976,74.012,93130000.0
2008-03-07 07:31:00,73.986,74.008,73.975,73.992,66740000.0
2008-03-07 07:32:00,73.98,73.986,73.979,73.979,42710000.0
2008-03-07 07:33:00,74.033,74.033,73.977,73.982,65740000.0
2008-03-07 07:34:00,73.985,73.988,73.976,73.988,118330000.0
2008-03-07 07:35:00,73.983,74.009,73.983,73.983,84570000.0
2008-03-07 07:36:00,74.004,74.008,73.975,73.975,52690000.0
2008-03-07 07:38:00,73.96,73.987,73.947,73.983,60910000.0
2008-03-07 07:39:00,73.973,73.977,73.951,73.951,90430000.0
2008-03-07 07:40:00,73.957,73.957,73.95,73.957,106860000.0
2008-03-07 07:41:00,73.955,73.988,73.955,73.967,106780000.0
2008-03-07 07:42:00,73.985,73.993,73.967,73.993,116000000.0
2008-03-07 07:43:00,73.963,73.993,73.963,73.993,92750000.0
2008-03-07 07:45:00,74.02,74.02,73.957,73.957,75050000.0
2008-03-07 07:46:00,73.959,74.008,73.959,74.008,79870000.0
2008-03-07 07:47:00,73.973,73.993,73.973,73.993,59010000.0
2008-03-07 07:48:00,73.999,74.021,73.988,74.0,71290000.0
2008-03-07 07:49:00,73.991,74.02,73.991,74.002,80620000.0
2008-03-07 07:51:00,74.025,74.03,74.025,74.027,135760000.0
2008-03-07 07:52:00,74.006,74.006,73.998,73.998,125260000.0
2008-03-07 07:53:00,74.011,74.033,74.001,74.033,86570000.0
2008-03-07 07:54:00,74.033,74.04,74.012,74.012,82040000.0
2008-03-07 07:55:00,74.019,74.039,73.994,73.994,112840000.0
2008-03-07 07:56:00,73.977,74.009,73.971,74.004,118560000.0
2008-03-07 07:57:00,74.011,74.013,73.988,74.008,97600000.0
2008-03-07 07:58:00,73.992,73.992,73.972,73.984,62340000.0
2008-03-07 07:59:00,73.997,74.006,73.988,74.001,61440000.0
2008-03-07 08:00:00,73.996,73.997,73.967,73.97,98300000.0
2008-03-07 08:01:00,73.961,73.991,73.958,73.958,163400000.0
2008-03-07 08:02:00,73.98,73.98,73.951,73.958,149110000.0
2008-03-07 08:03:00,73.971,73.972,73.939,73.942,108680000.0
2008-03-07 08:04:00,73.934,73.966,73.934,73.942,62140000.0
2008-03-07 08:05:00,73.95,73.958,73.939,73.947,104790000.0
2008-03-07 08:06:00,73.966,73.982,73.951,73.982,83480000.0
2008-03-07 08:07:00,73.976,73.976,73.944,73.972,100020000.0
2008-03-07 08:08:00,73.96,73.984,73.96,73.967,143070000.0
2008-03-07 08:09:00,73.987,73.988,73.971,73.976,131800000.0
2008-03-07 08:10:00,73.988,74.016,73.988,74.0,105390000.0
2008-03-07 08:11:00,74.002,74.002,73.984,73.995,124830000.0
2008-03-07 08:12:00,74.032,74.032,73.989,74.008,116880000.0
2008-03-07 08:13:00,73.973,73.982,73.964,73.964,60930000.0
2008-03-07 08:14:00,73.983,73.99,73.965,73.969,52270000.0
2008-03-07 08:15:00,73.994,74.003,73.983,74.003,83390000.0
2008-03-07 08:16:00,73.99,74.008,73.982,74.008,102130000.0
2008-03-07 08:17:00,73.978,74.019,73.978,74.019,71990000.0
2008-03-07 08:18:00,74.01,74.01,73.991,74.0,117420000.0
2008-03-07 08:19:00,73.992,74.02,73.99,73.99,46330000.0
2008-03-07 08:20:00,74.016,74.025,74.003,74.025,128150000.0
2008-03-07 08:21:00,74.024,74.031,74.015,74.031,90250000.0
2008-03-07 08:22:00,74.01,74.032,74.004,74.013,80280000.0
2008-03-07 08:23:00,74.001,74.007,74.0,74.0,82980000.0
2008-03-07 08:24:00,74.043,74.043,74.006,74.006,88420000.0
2008-03-07 08:25:00,74.0,74.007,73.999,74.0,85690000.0
2008-03-07 08:26:00,74.016,74.016,73.987,73.999,106200000.0
2008-03-07 08:27:00,74.002,74.014,73.985,74.014,91140000.0
2008-03-07 08:28:00,73.984,74.013,73.984,74.013,86280000.0
2008-03-07 08:29:00,74.004,74.036,74.004,74.036,64410000.0
2008-03-07 08:30:00,74.037,74.037,73.986,73.989,55490000.0
2008-03-07 08:31:00,73.988,73.993,73.969,73.98,92020000.0
2008-03-07 08:32:00,73.971,73.977,73.958,73.977,61150000.0
2008-03-07 08:33:00,73.978,73.978,73.942,73.942,86970000.0
2008-03-07 08:34:00,73.948,73.966,73.929,73.95,97130000.0
2008-03-07 08:35:00,73.928,73.946,73.921,73.945,93350000.0
2008-03-07 08:36:00,73.943,73.943,73.913,73.928,59050000.0
2008-03-07 08:37:00,73.954,73.959,73.937,73.952,78560000.0
2008-03-07 08:38:00,73.963,73.963,73.933,73.946,94510000.0
2008-03-07 08:39:00,73.963,73.963,73.933,73.933,114570000.0
2008-03-07 08:40:00,73.94,73.944,73.913,73.937,88840000.0
2008-03-07 08:41:00,73.922,73.957,73.922,73.93,81280000.0
2008-03-07 08:42:00,73.95,73.95,73.932,73.932,43770000.0
2008-03-07 08:43:00,73.944,73.977,73.944,73.964,95850000.0
2008-03-07 08:44:00,73.992,73.992,73.966,73.97,113300000.0
2008-03-07 08:45:00,73.99,73.99,73.959,73.989,115010000.0
2008-03-07 08:46:00,73.975,74.018,73.975,74.001,119440000.0
2008-03-07 08:47:00,73.977,73.977,73.963,73.976,126110000.0
2008-03-07 08:48:00,74.004,74.014,73.985,74.006,124530000.0
2008-03-07 08:49:00,74.032,74.032,74.004,74.01,71090000.0
2008-03-07 08:50:00,73.998,74.011,73.992,74.007,110810000.0
2008-03-07 08:51:00,74.021,74.021,73.967,73.987,74580000.0
2008-03-07 08:52:00,73.963,73.971,73.955,73.965,78080000.0
2008-03-07 08:53:00,73.948,73.958,73.936,73.956,92840000.0
2008-03-07 08:54:00,73.949,73.95,73.923,73.928,93760000.0
2008-03-07 08:55:00,73.925,73.927,73.891,73.927,56850000.0
2008-03-07 08:56:00,73.912,73.918,73.844,73.873,107000000.0
2008-03-07 08:57:00,73.882,73.882,73.842,73.85,80110000.0
2008-03-07 08:58:00,73.832,73.855,73.816,73.816,86530000.0
2008-03-07 08:59:00,73.807,73.841,73.807,73.821,96160000.0
2008-03-07 09:00:00,73.883,73.883,73.829,73.852,71440000.0
2008-03-07 09:01:00,73.888,73.911,73.877,73.911,94090000.0
2008-03-07 09:02:00,73.905,73.923,73.887,73.923,112290000.0
2008-03-07 09:03:00,73.935,73.94,73.914,73.928,82960000.0
2008-03-07 09:04:00,73.938,73.96,73.914,73.914,92610000.0
2008-03-07 09:05:00,73.886,73.904,73.869,73.895,75090000.0
2008-03-07 09:06:00,73.894,73.909,73.873,73.891,71320000.0
2008-03-07 09:07:00,73.883,73.906,73.868,73.874,61490000.0
2008-03-07 09:08:00,73.857,73.881,73.85,73.857,102960000.0
2008-03-07 09:09:00,73.878,73.89,73.867,73.878,82980000.0
2008-03-07 09:10:00,73.904,73.914,73.884,73.895,120360000.0
2008-03-07 09:11:00,73.913,73.919,73.888,73.899,78940000.0
2008-03-07 09:12:00,73.923,73.923,73.885,73.893,59670000.0
2008-03-07 09:13:00,73.897,73.897,73.889,73.896,69950000.0
2008-03-07 09:14:00,73.888,73.901,73.885,73.896,116160000.0
2008-03-07 09:15:00,73.911,73.911,73.884,73.906,144020000.0
2008-03-07 09:16:00,73.922,73.922,73.899,73.899,78660000.0
2008-03-07 09:17:00,73.907,73.922,73.897,73.902,104770000.0
2008-03-07 09:18:00,73.929,73.946,73.91,73.919,92290000.0
2008-03-07 09:19:00,73.912,73.941,73.912,73.913,118720000.0
2008-03-07 09:20:00,73.928,73.929,73.891,73.927,90290000.0
2008-03-07 09:21:00,73.911,73.922,73.895,73.903,60070000.0
2008-03-07 09:22:00,73.892,73.913,73.877,73.88,51110000.0
2008-03-07 09:23:00,73.893,73.915,73.887,73.915,51260000.0
2008-03-07 09:24:00,73.914,73.914,73.896,73.899,76660000.0
2008-03-07 09:25:00,73.899,73.911,73.882,73.888,65350000.0
2008-03-07 09:26:00,73.877,73.892,73.861,73.892,70160000.0
2008-03-07 09:27:00,73.89,73.89,73.855,73.855,86310000.0
2008-03-07 09:28:00,73.855,73.855,73.832,73.832,57560000.0
2008-03-07 09:29:00,73.829,73.829,73.806,73.825,65840000.0
2008-03-07 09:30:00,73.855,73.855,73.811,73.83,88460000.0
2008-03-07 09:31:00,73.814,73.839,73.808,73.832,80660000.0
2008-03-07 09:32:00,73.853,73.864,73.842,73.845,69310000.0
2008-03-07 09:33:00,73.862,73.862,73.833,73.861,93540000.0
2008-03-07 09:34:00,73.829,73.843,73.829,73.837,39300000.0
2008-03-07 09:35:00,73.848,73.859,73.834,73.834,52400000.0
2008-03-07 09:36:00,73.847,73.861,73.819,73.861,72880000.0
2008-03-07 09:37:00,73.855,73.862,73.835,73.862,78330000.0
2008-03-07 09:38:00,73.847,73.861,73.846,73.849,69940000.0
2008-03-07 09:39:00,73.857,73.882,73.844,73.871,38430000.0
2008-03-07 09:40:00,73.883,73.894,73.876,73.894,119390000.0
2008-03-07 09:41:00,73.914,73.914,73.877,73.877,131270000.0
2008-03-07 09:42:00,73.893,73.898,73.891,73.896,77970000.0
2008-03-07 09:43:00,73.887,73.905,73.869,73.869,72150000.0
2008-03-07 09:44:00,73.892,73.892,73.863,73.87,110680000.0
2008-03-07 09:45:00,73.892,73.892,73.838,73.845,97430000.0
2008-03-07 09:46:00,73.835,73.863,73.835,73.863,48890000.0
2008-03-07 09:47:00,73.846,73.858,73.829,73.829,40040000.0
2008-03-07 09:48:00,73.861,73.863,73.833,73.863,50460000.0
2008-03-07 09:49:00,73.853,73.906,73.853,73.902,13010000.0
2008-03-07 09:50:00,73.863,73.889,73.859,73.869,34060000.0
2008-03-07 09:51:00,73.879,73.879,73.822,73.84,61110000.0
2008-03-07 09:52:00,73.796,73.816,73.773,73.788,28450000.0
2008-03-07 09:53:00,73.785,73.817,73.765,73.789,89600000.0
2008-03-07 09:54:00,73.812,73.83,73.799,73.817,99580000.0
2008-03-07 09:55:00,73.808,73.819,73.796,73.814,44060000.0
2008-03-07 09:56:00,73.841,73.878,73.83,73.863,36460000.0
2008-03-07 09:57:00,73.883,73.883,73.838,73.842,72330000.0
2008-03-07 09:58:00,73.842,73.883,73.842,73.883,65420000.0
2008-03-07 09:59:00,73.856,73.858,73.829,73.839,101890000.0
2008-03-07 10:00:00,73.849,73.862,73.838,73.841,71630000.0
2008-03-07 10:01:00,73.836,73.856,73.828,73.847,129050000.0
2008-03-07 10:02:00,73.868,73.905,73.848,73.875,103150000.0
2008-03-07 10:03:00,73.898,73.898,73.854,73.854,49350000.0
2008-03-07 10:04:00,73.881,73.891,73.855,73.891,33930000.0
2008-03-07 10:05:00,73.887,73.893,73.866,73.87,41770000.0
2008-03-07 10:06:00,73.883,73.907,73.865,73.871,46110000.0
2008-03-07 10:07:00,73.874,73.879,73.851,73.851,34830000.0
2008-03-07 10:08:00,73.86,73.888,73.855,73.888,13830000.0
2008-03-07 10:09:00,73.893,73.899,73.867,73.889,45400000.0
2008-03-07 10:10:00,73.885,73.903,73.874,73.89,66040000.0
2008-03-07 10:11:00,73.918,73.925,73.901,73.901,49070000.0
2008-03-07 10:12:00,73.924,73.924,73.887,73.915,51400000.0
2008-03-07 10:13:00,73.911,73.923,73.894,73.899,50100000.0
2008-03-07 10:14:00,73.913,73.913,73.874,73.903,39710000.0
2008-03-07 10:15:00,73.943,73.945,73.925,73.925,88480000.0
2008-03-07 10:16:00,73.903,73.924,73.898,73.916,80820000.0
2008-03-07 10:17:00,73.894,73.898,73.876,73.887,51840000.0
2008-03-07 10:18:00,73.891,73.891,73.863,73.863,50250000.0
2008-03-07 10:19:00,73.861,73.861,73.849,73.854,31080000.0
2008-03-07 10:20:00,73.856,73.863,73.828,73.834,19250000.0
2008-03-07 10:21:00,73.866,73.884,73.837,73.837,70940000.0
2008-03-07 10:22:00,73.838,73.862,73.831,73.847,70800000.0
2008-03-07 10:23:00,73.86,73.892,73.855,73.892,42970000.0
2008-03-07 10:24:00,73.883,73.883,73.864,73.875,73120000.0
2008-03-07 10:25:00,73.89,73.925,73.89,73.925,110530000.0
2008-03-07 10:26:00,73.893,73.906,73.877,73.884,65560000.0
2008-03-07 10:27:00,73.902,73.902,73.872,73.872,50340000.0
2008-03-07 10:28:00,73.849,73.877,73.835,73.835,30480000.0
2008-03-07 10:29:00,73.867,73.883,73.848,73.883,50030000.0
2008-03-07 10:30:00,73.885,73.885,73.844,73.867,118950000.0
2008-03-07 10:31:00,73.838,73.841,73.814,73.814,61110000.0
2008-03-07 10:32:00,73.822,73.833,73.814,73.826,80360000.0
2008-03-07 10:33:00,73.842,73.842,73.806,73.836,42070000.0
2008-03-07 10:34:00,73.792,73.815,73.723,73.723,80570000.0
2008-03-07 10:35:00,73.726,73.748,73.724,73.733,93280000.0
2008-03-07 10:36:00,73.755,73.758,73.735,73.749,78050000.0
2008-03-07 10:37:00,73.737,73.76,73.698,73.721,70290000.0
2008-03-07 10:38:00,73.713,73.73,73.706,73.71,121880000.0
2008-03-07 10:39:00,73.753,73.753,73.696,73.702,130120000.0
2008-03-07 10:40:00,73.711,73.724,73.705,73.724,90680000.0
2008-03-07 10:41:00,73.713,73.713,73.694,73.704,90070000.0
2008-03-07 10:42:00,73.717,73.717,73.688,73.708,90200000.0
2008-03-07 10:43:00,73.697,73.723,73.684,73.684,64680000.0
2008-03-07 10:44:00,73.708,73.729,73.687,73.698,111820000.0
2008-03-07 10:45:00,73.729,73.729,73.695,73.695,78280000.0
2008-03-07 10:46:00,73.694,73.698,73.651,73.655,87530000.0
2008-03-07 10:47:00,73.635,73.653,73.564,73.613,72200000.0
2008-03-07 10:48:00,73.612,73.612,73.594,73.594,75490000.0
2008-03-07 10:49:00,73.598,73.621,73.587,73.594,78880000.0
2008-03-07 10:50:00,73.596,73.604,73.586,73.597,75000000.0
2008-03-07 10:51:00,73.602,73.614,73.566,73.614,87600000.0
2008-03-07 10:52:00,73.596,73.597,73.584,73.597,84070000.0
2008-03-07 10:53:00,73.606,73.628,73.604,73.61,84190000.0
2008-03-07 10:54:00,73.628,73.639,73.608,73.634,77750000.0
2008-03-07 10:55:00,73.609,73.623,73.594,73.594,124980000.0
2008-03-07 10:56:00,73.594,73.594,73.57,73.586,115940000.0
2008-03-07 10:57:00,73.586,73.586,73.545,73.573,97840000.0
2008-03-07 10:58:00,73.591,73.591,73.552,73.574,62290000.0
2008-03-07 10:59:00,73.548,73.568,73.517,73.528,98970000.0
2008-03-07 11:00:00,73.545,73.554,73.517,73.554,76620000.0
2008-03-07 11:01:00,73.526,73.526,73.519,73.519,58120000.0
2008-03-07 11:02:00,73.531,73.554,73.526,73.53,24050000.0
2008-03-07 11:03:00,73.536,73.557,73.517,73.521,73800000.0
2008-03-07 11:04:00,73.521,73.58,73.498,73.562,47920000.0
2008-03-07 11:05:00,73.583,73.619,73.568,73.585,96590000.0
2008-03-07 11:06:00,73.603,73.611,73.567,73.611,136170000.0
2008-03-07 11:07:00,73.592,73.627,73.592,73.618,56940000.0
2008-03-07 11:08:00,73.594,73.63,73.594,73.616,49450000.0
2008-03-07 11:09:00,73.622,73.622,73.585,73.588,72400000.0
2008-03-07 11:10:00,73.572,73.592,73.534,73.534,112440000.0
2008-03-07 11:11:00,73.519,73.542,73.503,73.503,56080000.0
2008-03-07 11:12:00,73.506,73.518,73.469,73.505,50980000.0
2008-03-07 11:13:00,73.499,73.52,73.472,73.52,52310000.0
2008-03-07 11:14:00,73.499,73.509,73.455,73.455,70550000.0
2008-03-07 11:15:00,73.478,73.484,73.436,73.467,78790000.0
2008-03-07 11:16:00,73.461,73.503,73.45,73.47,58370000.0
2008-03-07 11:17:00,73.473,73.473,73.419,73.439,60770000.0
2008-03-07 11:18:00,73.444,73.447,73.408,73.428,54420000.0
2008-03-07 11:19:00,73.4,73.42,73.386,73.39,59190000.0
2008-03-07 11:20:00,73.394,73.44,73.392,73.422,44200000.0
2008-03-07 11:21:00,73.468,73.468,73.381,73.417,42200000.0
2008-03-07 11:22:00,73.358,73.4,73.35,73.393,105160000.0
2008-03-07 11:23:00,73.409,73.409,73.328,73.328,139640000.0
2008-03-07 11:24:00,73.354,73.362,73.327,73.339,103750000.0
2008-03-07 11:25:00,73.357,73.433,73.351,73.414,81840000.0
2008-03-07 11:26:00,73.432,73.464,73.412,73.462,68140000.0
2008-03-07 11:27:00,73.475,73.475,73.398,73.439,27670000.0
2008-03-07 11:28:00,73.43,73.457,73.403,73.403,47810000.0
2008-03-07 11:29:00,73.42,73.42,73.342,73.381,75540000.0
2008-03-07 11:30:00,73.373,73.42,73.371,73.42,120310000.0
2008-03-07 11:31:00,73.414,73.475,73.413,73.447,38170000.0
2008-03-07 11:32:00,73.457,73.477,73.439,73.475,33300000.0
2008-03-07 11:33:00,73.483,73.516,73.477,73.513,42240000.0
2008-03-07 11:34:00,73.5,73.558,73.493,73.543,28230000.0
2008-03-07 11:35:00,73.54,73.556,73.516,73.516,71940000.0
2008-03-07 11:36:00,73.515,73.532,73.505,73.511,63250000.0
2008-03-07 11:37:00,73.503,73.53,73.502,73.502,126120000.0
2008-03-07 11:38:00,73.513,73.573,73.512,73.539,96350000.0
2008-03-07 11:39:00,73.563,73.571,73.536,73.567,87620000.0
2008-03-07 11:40:00,73.541,73.572,73.541,73.572,113310000.0
2008-03-07 11:41:00,73.561,73.561,73.527,73.533,101870000.0
2008-03-07 11:42:00,73.519,73.548,73.508,73.521,93370000.0
2008-03-07 11:43:00,73.49,73.519,73.481,73.504,39210000.0
2008-03-07 11:44:00,73.496,73.509,73.475,73.497,40720000.0
2008-03-07 11:45:00,73.476,73.508,73.472,73.473,24110000.0
2008-03-07 11:46:00,73.461,73.495,73.456,73.495,50410000.0
2008-03-07 11:47:00,73.472,73.494,73.472,73.48,21880000.0
2008-03-07 11:48:00,73.495,73.495,73.473,73.478,41560000.0
2008-03-07 11:49:00,73.473,73.508,73.473,73.497,43780000.0
2008-03-07 11:50:00,73.522,73.522,73.488,73.492,114980000.0
2008-03-07 11:51:00,73.512,73.513,73.481,73.496,89070000.0
2008-03-07 11:52:00,73.475,73.491,73.475,73.478,69780000.0
2008-03-07 11:53:00,73.456,73.462,73.437,73.462,88700000.0
2008-03-07 11:54:00,73.484,73.484,73.451,73.467,136390000.0
2008-03-07 11:55:00,73.456,73.487,73.456,73.469,106210000.0
2008-03-07 11:56:00,73.443,73.467,73.436,73.452,156730000.0
2008-03-07 11:57:00,73.446,73.446,73.401,73.401,124870000.0
2008-03-07 11:58:00,73.412,73.42,73.402,73.409,82880000.0
2008-03-07 11:59:00,73.412,73.421,73.388,73.415,78160000.0
2008-03-07 12:00:00,73.415,73.415,73.385,73.407,96420000.0
2008-03-07 12:01:00,73.413,73.413,73.389,73.398,68990000.0
2008-03-07 12:02:00,73.391,73.417,73.376,73.376,72320000.0
2008-03-07 12:03:00,73.384,73.388,73.348,73.383,71830000.0
2008-03-07 12:04:00,73.36,73.394,73.36,73.373,29340000.0
2008-03-07 12:05:00,73.381,73.401,73.375,73.401,80800000.0
2008-03-07 12:06:00,73.394,73.407,73.372,73.39,74910000.0
2008-03-07 12:07:00,73.395,73.409,73.378,73.387,126570000.0
2008-03-07 12:08:00,73.376,73.389,73.354,73.383,85770000.0
2008-03-07 12:09:00,73.377,73.402,73.364,73.402,86930000.0
2008-03-07 12:10:00,73.374,73.396,73.374,73.396,77940000.0
2008-03-07 12:11:00,73.395,73.445,73.395,73.434,89130000.0
2008-03-07 12:12:00,73.445,73.451,73.405,73.451,50870000.0
2008-03-07 12:13:00,73.447,73.449,73.447,73.447,44880000.0
2008-03-07 12:14:00,73.44,73.448,73.44,73.448,78320000.0
2008-03-07 12:15:00,73.473,73.475,73.445,73.475,68980000.0
2008-03-07 12:16:00,73.468,73.48,73.441,73.48,76960000.0
2008-03-07 12:17:00,73.464,73.484,73.455,73.461,90560000.0
2008-03-07 12:18:00,73.485,73.493,73.466,73.493,55840000.0
2008-03-07 12:19:00,73.481,73.504,73.471,73.483,73590000.0
2008-03-07 12:20:00,73.507,73.507,73.477,73.479,65860000.0
2008-03-07 12:21:00,73.509,73.509,73.506,73.509,43450000.0
2008-03-07 12:23:00,73.468,73.485,73.466,73.485,99160000.0
2008-03-07 12:24:00,73.496,73.496,73.49,73.492,85000000.0
2008-03-07 12:25:00,73.489,73.489,73.466,73.48,76440000.0
2008-03-07 12:26:00,73.467,73.482,73.452,73.452,63600000.0
2008-03-07 12:27:00,73.49,73.49,73.456,73.47,72090000.0
2008-03-07 12:28:00,73.461,73.482,73.458,73.476,67450000.0
2008-03-07 12:29:00,73.465,73.465,73.442,73.448,27080000.0
2008-03-07 12:30:00,73.472,73.472,73.434,73.463,46940000.0
2008-03-07 12:31:00,73.473,73.473,73.427,73.448,39270000.0
2008-03-07 12:32:00,73.442,73.469,73.442,73.449,63930000.0
2008-03-07 12:33:00,73.464,73.464,73.407,73.416,89700000.0
2008-03-07 12:34:00,73.439,73.446,73.425,73.446,94860000.0
2008-03-07 12:35:00,73.438,73.453,73.416,73.453,60390000.0
2008-03-07 12:36:00,73.439,73.459,73.423,73.423,116190000.0
2008-03-07 12:37:00,73.435,73.452,73.425,73.439,104730000.0
2008-03-07 12:38:00,73.456,73.504,73.454,73.454,92370000.0
2008-03-07 12:39:00,73.481,73.528,73.472,73.49,125440000.0
2008-03-07 12:40:00,73.478,73.499,73.464,73.499,128630000.0
2008-03-07 12:41:00,73.478,73.511,73.467,73.511,67620000.0
2008-03-07 12:42:00,73.511,73.511,73.475,73.482,100560000.0
2008-03-07 12:43:00,73.495,73.499,73.475,73.496,136200000.0
2008-03-07 12:44:00,73.479,73.5,73.472,73.484,93630000.0
2008-03-07 12:45:00,73.503,73.503,73.465,73.472,51900000.0
2008-03-07 12:46:00,73.48,73.501,73.474,73.501,115130000.0
2008-03-07 12:47:00,73.47,73.493,73.455,73.485,131670000.0
2008-03-07 12:48:00,73.495,73.495,73.48,73.48,118820000.0
2008-03-07 12:49:00,73.465,73.481,73.465,73.481,7370000.0
2008-03-07 12:50:00,73.453,73.494,73.453,73.494,101210000.0
2008-03-07 12:51:00,73.498,73.511,73.485,73.503,80480000.0
2008-03-07 12:52:00,73.465,73.474,73.436,73.456,62330000.0
2008-03-07 12:53:00,73.466,73.482,73.448,73.482,20370000.0
2008-03-07 12:54:00,73.482,73.501,73.476,73.496,80870000.0
2008-03-07 12:55:00,73.484,73.484,73.453,73.453,47120000.0
2008-03-07 12:56:00,73.466,73.472,73.454,73.461,96500000.0
2008-03-07 12:57:00,73.478,73.48,73.475,73.475,131990000.0
2008-03-07 12:58:00,73.446,73.458,73.442,73.448,59180000.0
2008-03-07 12:59:00,73.471,73.471,73.453,73.46,49670000.0
2008-03-07 13:00:00,73.482,73.482,73.439,73.439,64380000.0
2008-03-07 13:01:00,73.446,73.47,73.445,73.459,119390000.0
2008-03-07 13:02:00,73.453,73.48,73.445,73.466,47120000.0
2008-03-07 13:03:00,73.465,73.469,73.447,73.466,54200000.0
2008-03-07 13:04:00,73.453,73.455,73.426,73.455,56500000.0
2008-03-07 13:05:00,73.448,73.458,73.426,73.446,66510000.0
2008-03-07 13:06:00,73.445,73.453,73.424,73.453,79960000.0
2008-03-07 13:07:00,73.431,73.445,73.431,73.445,52010000.0
2008-03-07 13:08:00,73.425,73.452,73.425,73.452,59710000.0
2008-03-07 13:09:00,73.444,73.454,73.426,73.454,58250000.0
2008-03-07 13:10:00,73.423,73.444,73.423,73.441,62560000.0
2008-03-07 13:11:00,73.429,73.453,73.429,73.436,38880000.0
2008-03-07 13:12:00,73.447,73.457,73.435,73.435,43320000.0
2008-03-07 13:13:00,73.433,73.458,73.433,73.439,109960000.0
2008-03-07 13:14:00,73.464,73.464,73.446,73.45,141970000.0
2008-03-07 13:15:00,73.462,73.462,73.442,73.442,90750000.0
2008-03-07 13:16:00,73.449,73.473,73.443,73.443,82340000.0
2008-03-07 13:18:00,73.447,73.463,73.434,73.463,28340000.0
2008-03-07 13:19:00,73.459,73.475,73.455,73.475,54400000.0
2008-03-07 13:20:00,73.443,73.482,73.443,73.453,86670000.0
2008-03-07 13:21:00,73.47,73.478,73.449,73.478,123370000.0
2008-03-07 13:22:00,73.454,73.491,73.454,73.491,44130000.0
2008-03-07 13:23:00,73.487,73.487,73.453,73.453,37500000.0
2008-03-07 13:24:00,73.477,73.483,73.455,73.475,34430000.0
2008-03-07 13:25:00,73.463,73.482,73.454,73.454,27640000.0
2008-03-07 13:26:00,73.474,73.481,73.457,73.461,72340000.0
2008-03-07 13:27:00,73.481,73.5,73.477,73.48,65250000.0
2008-03-07 13:28:00,73.508,73.509,73.506,73.508,132460000.0
2008-03-07 13:29:00,73.495,73.529,73.495,73.525,98850000.0
2008-03-07 13:30:00,73.536,73.538,73.509,73.511,89550000.0
2008-03-07 13:31:00,73.517,73.52,73.515,73.519,112310000.0
2008-03-07 13:32:00,73.544,73.552,73.526,73.545,84580000.0
2008-03-07 13:33:00,73.554,73.554,73.524,73.547,85730000.0
2008-03-07 13:35:00,73.511,73.542,73.511,73.542,39530000.0
2008-03-07 13:36:00,73.551,73.551,73.522,73.522,24860000.0
2008-03-07 13:37:00,73.525,73.532,73.504,73.525,48390000.0
2008-03-07 13:38:00,73.515,73.521,73.497,73.511,17670000.0
2008-03-07 13:39:00,73.511,73.646,73.511,73.646,41660000.0
2008-03-07 13:40:00,73.664,73.702,73.624,73.646,49400000.0
2008-03-07 13:41:00,73.69,73.69,73.613,73.645,104850000.0
2008-03-07 13:42:00,73.664,73.672,73.614,73.621,80180000.0
2008-03-07 13:43:00,73.624,73.636,73.57,73.615,66170000.0
2008-03-07 13:44:00,73.593,73.606,73.559,73.586,86170000.0
2008-03-07 13:45:00,73.593,73.61,73.536,73.544,119440000.0
2008-03-07 13:46:00,73.546,73.611,73.546,73.611,92590000.0
2008-03-07 13:47:00,73.584,73.597,73.574,73.591,156480000.0
2008-03-07 13:48:00,73.597,73.597,73.554,73.57,116300000.0
2008-03-07 13:49:00,73.556,73.561,73.544,73.548,87320000.0
2008-03-07 13:50:00,73.537,73.537,73.529,73.536,75500000.0
2008-03-07 13:51:00,73.529,73.545,73.525,73.531,89380000.0
2008-03-07 13:52:00,73.526,73.549,73.526,73.538,71200000.0
2008-03-07 13:53:00,73.548,73.556,73.537,73.554,71560000.0
2008-03-07 13:54:00,73.57,73.581,73.553,73.578,69920000.0
2008-03-07 13:55:00,73.55,73.581,73.55,73.561,28590000.0
2008-03-07 13:56:00,73.55,73.583,73.55,73.557,75890000.0
2008-03-07 13:57:00,73.573,73.573,73.557,73.561,70720000.0
2008-03-07 13:58:00,73.568,73.583,73.565,73.575,119580000.0
2008-03-07 13:59:00,73.585,73.59,73.567,73.579,87830000.0
2008-03-07 14:00:00,73.605,73.634,73.581,73.616,90420000.0
2008-03-07 14:01:00,73.609,73.64,73.601,73.635,79500000.0
2008-03-07 14:02:00,73.627,73.641,73.617,73.627,97340000.0
2008-03-07 14:03:00,73.643,73.643,73.59,73.623,47200000.0
2008-03-07 14:04:00,73.612,73.612,73.582,73.604,48400000.0
2008-03-07 14:05:00,73.629,73.66,73.619,73.631,93030000.0
2008-03-07 14:06:00,73.651,73.651,73.582,73.59,74630000.0
2008-03-07 14:07:00,73.61,73.636,73.6,73.603,75750000.0
2008-03-07 14:08:00,73.593,73.629,73.593,73.6,85490000.0
2008-03-07 14:09:00,73.624,73.64,73.606,73.621,52230000.0
2008-03-07 14:10:00,73.645,73.645,73.617,73.617,73960000.0
2008-03-07 14:11:00,73.623,73.651,73.623,73.632,62430000.0
2008-03-07 14:12:00,73.648,73.652,73.617,73.624,44220000.0
2008-03-07 14:13:00,73.644,73.65,73.623,73.629,96430000.0
2008-03-07 14:14:00,73.658,73.658,73.621,73.648,101590000.0
2008-03-07 14:15:00,73.649,73.649,73.624,73.624,86300000.0
2008-03-07 14:16:00,73.632,73.654,73.627,73.638,69310000.0
2008-03-07 14:17:00,73.632,73.663,73.625,73.663,63050000.0
2008-03-07 14:18:00,73.656,73.67,73.637,73.64,66380000.0
2008-03-07 14:19:00,73.634,73.664,73.634,73.664,73300000.0
2008-03-07 14:20:00,73.659,73.672,73.645,73.672,30770000.0
2008-03-07 14:21:00,73.666,73.666,73.645,73.656,45760000.0
2008-03-07 14:22:00,73.666,73.666,73.659,73.666,40030000.0
2008-03-07 14:23:00,73.648,73.673,73.638,73.663,69110000.0
2008-03-07 14:24:00,73.669,73.684,73.641,73.684,86460000.0
2008-03-07 14:25:00,73.665,73.678,73.649,73.657,99540000.0
2008-03-07 14:26:00,73.651,73.693,73.651,73.693,59200000.0
2008-03-07 14:27:00,73.653,73.667,73.61,73.634,115710000.0
2008-03-07 14:28:00,73.613,73.643,73.613,73.633,110960000.0
2008-03-07 14:29:00,73.625,73.678,73.625,73.666,76870000.0
2008-03-07 14:30:00,73.696,73.696,73.663,73.67,122450000.0
2008-03-07 14:31:00,73.686,73.717,73.667,73.715,126460000.0
2008-03-07 14:32:00,73.709,73.73,73.706,73.711,66330000.0
2008-03-07 14:33:00,73.732,73.732,73.687,73.711,102580000.0
2008-03-07 14:34:00,73.691,73.706,73.685,73.699,132430000.0
2008-03-07 14:35:00,73.711,73.729,73.707,73.719,81990000.0
2008-03-07 14:36:00,73.714,73.749,73.708,73.743,49230000.0
2008-03-07 14:37:00,73.735,73.737,73.703,73.728,113220000.0
2008-03-07 14:38:00,73.734,73.734,73.707,73.726,128890000.0
2008-03-07 14:39:00,73.726,73.738,73.702,73.726,125490000.0
2008-03-07 14:40:00,73.717,73.743,73.714,73.717,18080000.0
2008-03-07 14:41:00,73.712,73.738,73.707,73.726,49640000.0
2008-03-07 14:42:00,73.753,73.753,73.708,73.72,49450000.0
2008-03-07 14:43:00,73.724,73.73,73.707,73.709,35910000.0
2008-03-07 14:44:00,73.719,73.749,73.719,73.729,91090000.0
2008-03-07 14:45:00,73.753,73.762,73.734,73.762,76390000.0
2008-03-07 14:46:00,73.739,73.758,73.726,73.747,49670000.0
2008-03-07 14:47:00,73.741,73.762,73.741,73.762,41100000.0
2008-03-07 14:48:00,73.761,73.761,73.734,73.74,30880000.0
2008-03-07 14:49:00,73.732,73.761,73.732,73.748,22050000.0
2008-03-07 14:50:00,73.777,73.795,73.758,73.778,63540000.0
2008-03-07 14:51:00,73.797,73.798,73.744,73.753,65850000.0
2008-03-07 14:52:00,73.758,73.769,73.744,73.752,38070000.0
2008-03-07 14:53:00,73.772,73.775,73.747,73.775,70090000.0
2008-03-07 14:54:00,73.793,73.793,73.732,73.732,101280000.0
2008-03-07 14:55:00,73.728,73.771,73.728,73.771,59350000.0
2008-03-07 14:56:00,73.777,73.82,73.772,73.791,47110000.0
2008-03-07 14:57:00,73.814,73.815,73.773,73.773,27090000.0
2008-03-07 14:58:00,73.797,73.801,73.777,73.795,48690000.0
2008-03-07 14:59:00,73.786,73.797,73.766,73.792,115630000.0
2008-03-07 15:00:00,73.807,73.816,73.778,73.801,60070000.0
2008-03-07 15:01:00,73.792,73.834,73.792,73.792,82450000.0
2008-03-07 15:02:00,73.794,73.805,73.773,73.773,40090000.0
2008-03-07 15:03:00,73.803,73.809,73.765,73.801,78820000.0
2008-03-07 15:04:00,73.774,73.818,73.774,73.795,97640000.0
2008-03-07 15:05:00,73.787,73.805,73.775,73.804,80740000.0
2008-03-07 15:06:00,73.8,73.8,73.764,73.764,69030000.0
2008-03-07 15:07:00,73.756,73.797,73.755,73.755,109210000.0
2008-03-07 15:08:00,73.763,73.786,73.747,73.751,120170000.0
2008-03-07 15:09:00,73.774,73.774,73.753,73.753,90120000.0
2008-03-07 15:10:00,73.743,73.761,73.743,73.747,78150000.0
2008-03-07 15:11:00,73.758,73.779,73.754,73.774,93060000.0
2008-03-07 15:12:00,73.772,73.772,73.744,73.772,64040000.0
2008-03-07 15:13:00,73.762,73.762,73.733,73.733,108700000.0
2008-03-07 15:14:00,73.712,73.735,73.671,73.706,76030000.0
2008-03-07 15:15:00,73.748,73.88,73.74,73.861,87260000.0
2008-03-07 15:16:00,73.836,73.85,73.77,73.797,71900000.0
2008-03-07 15:17:00,73.765,73.829,73.765,73.808,75220000.0
2008-03-07 15:18:00,73.84,73.84,73.717,73.794,75380000.0
2008-03-07 15:19:00,73.801,73.801,73.748,73.748,70960000.0
2008-03-07 15:20:00,73.762,73.774,73.717,73.717,82290000.0
2008-03-07 15:21:00,73.733,73.733,73.7,73.718,85470000.0
2008-03-07 15:22:00,73.716,73.758,73.716,73.719,79150000.0
2008-03-07 15:23:00,73.733,73.762,73.725,73.746,78350000.0
2008-03-07 15:24:00,73.781,73.781,73.7,73.719,126750000.0
2008-03-07 15:25:00,73.711,73.732,73.699,73.732,116800000.0
2008-03-07 15:26:00,73.694,73.708,73.668,73.672,97680000.0
2008-03-07 15:27:00,73.685,73.734,73.68,73.708,57460000.0
2008-03-07 15:28:00,73.694,73.707,73.638,73.638,102280000.0
2008-03-07 15:29:00,73.632,73.728,73.624,73.728,83190000.0
2008-03-07 15:30:00,73.704,73.704,73.3,73.464,59260000.0
2008-03-07 15:31:00,73.471,73.554,73.454,73.481,22190000.0
2008-03-07 15:32:00,73.454,73.463,73.38,73.463,73040000.0
2008-03-07 15:33:00,73.427,73.475,73.427,73.435,46620000.0
2008-03-07 15:34:00,73.487,73.516,73.45,73.494,97840000.0
2008-03-07 15:35:00,73.496,73.527,73.455,73.455,134210000.0
2008-03-07 15:36:00,73.455,73.457,73.423,73.425,63620000.0
2008-03-07 15:37:00,73.438,73.464,73.399,73.402,50350000.0
2008-03-07 15:38:00,73.389,73.394,73.332,73.332,66450000.0
2008-03-07 15:39:00,73.276,73.276,73.21,73.21,109260000.0
2008-03-07 15:40:00,73.216,73.242,73.19,73.21,50650000.0
2008-03-07 15:41:00,73.255,73.322,73.208,73.322,56790000.0
2008-03-07 15:42:00,73.254,73.36,73.254,73.325,53960000.0
2008-03-07 15:43:00,73.359,73.391,73.342,73.391,63980000.0
2008-03-07 15:44:00,73.377,73.432,73.377,73.408,77670000.0
2008-03-07 15:45:00,73.409,73.438,73.409,73.416,47960000.0
2008-03-07 15:46:00,73.413,73.476,73.413,73.443,55410000.0
2008-03-07 15:47:00,73.443,73.469,73.443,73.468,54050000.0
2008-03-07 15:48:00,73.491,73.594,73.491,73.594,64370000.0
2008-03-07 15:49:00,73.53,73.596,73.53,73.557,41100000.0
2008-03-07 15:50:00,73.555,73.555,73.527,73.528,45910000.0
2008-03-07 15:51:00,73.516,73.522,73.489,73.491,103200000.0
2008-03-07 15:52:00,73.515,73.515,73.487,73.491,145270000.0
2008-03-07 15:53:00,73.472,73.486,73.472,73.472,97460000.0
2008-03-07 15:54:00,73.499,73.544,73.481,73.524,77090000.0
2008-03-07 15:55:00,73.557,73.569,73.53,73.532,66440000.0
2008-03-07 15:56:00,73.576,73.582,73.549,73.55,25910000.0
2008-03-07 15:57:00,73.54,73.56,73.537,73.538,48580000.0
2008-03-07 15:58:00,73.555,73.555,73.534,73.553,74920000.0
2008-03-07 15:59:00,73.556,73.645,73.541,73.645,118640000.0
2008-03-07 16:00:00,73.657,73.683,73.619,73.649,44540000.0
2008-03-07 16:02:00,73.717,73.768,73.717,73.732,30330000.0
2008-03-07 16:03:00,73.718,73.742,73.688,73.71,27690000.0
2008-03-07 16:04:00,73.69,73.716,73.614,73.621,75430000.0
2008-03-07 16:05:00,73.608,73.629,73.585,73.585,68380000.0
2008-03-07 16:06:00,73.59,73.593,73.467,73.509,121720000.0
2008-03-07 16:07:00,73.509,73.526,73.487,73.525,101280000.0
2008-03-07 16:08:00,73.542,73.542,73.496,73.496,85160000.0
2008-03-07 16:09:00,73.522,73.522,73.492,73.492,113350000.0
2008-03-07 16:10:00,73.482,73.498,73.445,73.445,93900000.0
2008-03-07 16:11:00,73.453,73.509,73.434,73.434,89930000.0
2008-03-07 16:12:00,73.453,73.511,73.437,73.504,42010000.0
2008-03-07 16:13:00,73.524,73.548,73.507,73.544,36370000.0
2008-03-07 16:14:00,73.525,73.575,73.511,73.561,22060000.0
2008-03-07 16:15:00,73.548,73.605,73.548,73.596,49570000.0
2008-03-07 16:16:00,73.615,73.647,73.605,73.605,19210000.0
2008-03-07 16:17:00,73.604,73.648,73.593,73.648,47170000.0
2008-03-07 16:18:00,73.655,73.697,73.625,73.666,47990000.0
2008-03-07 16:19:00,73.663,73.743,73.659,73.694,101360000.0
2008-03-07 16:20:00,73.704,73.783,73.704,73.726,82860000.0
2008-03-07 16:21:00,73.69,73.726,73.677,73.705,64030000.0
2008-03-07 16:22:00,73.701,73.727,73.687,73.718,81700000.0
2008-03-07 16:23:00,73.687,73.701,73.658,73.671,137570000.0
2008-03-07 16:24:00,73.684,73.688,73.64,73.688,95100000.0
2008-03-07 16:25:00,73.681,73.681,73.633,73.633,148110000.0
2008-03-07 16:26:00,73.644,73.666,73.639,73.652,118640000.0
2008-03-07 16:27:00,73.686,73.701,73.659,73.686,82610000.0
2008-03-07 16:28:00,73.7,73.719,73.697,73.71,72670000.0
2008-03-07 16:29:00,73.7,73.723,73.696,73.712,87740000.0
2008-03-07 16:30:00,73.741,73.747,73.711,73.745,75460000.0
2008-03-07 16:31:00,73.729,73.767,73.729,73.746,71690000.0
2008-03-07 16:32:00,73.766,73.853,73.766,73.822,70620000.0
2008-03-07 16:33:00,73.813,73.825,73.781,73.792,31940000.0
2008-03-07 16:34:00,73.758,73.785,73.732,73.735,79400000.0
2008-03-07 16:35:00,73.746,73.799,73.746,73.747,75420000.0
2008-03-07 16:36:00,73.775,73.803,73.752,73.803,122530000.0
2008-03-07 16:37:00,73.824,73.871,73.8,73.866,85000000.0
2008-03-07 16:38:00,73.86,73.86,73.815,73.815,78770000.0
2008-03-07 16:39:00,73.831,73.87,73.785,73.87,73740000.0
2008-03-07 16:40:00,73.861,73.871,73.825,73.825,87740000.0
2008-03-07 16:41:00,73.82,73.849,73.815,73.836,47910000.0
2008-03-07 16:42:00,73.851,73.929,73.845,73.907,48130000.0
2008-03-07 16:43:00,73.927,74.02,73.927,74.02,79200000.0
2008-03-07 16:44:00,74.042,74.042,73.999,74.003,70520000.0
2008-03-07 16:45:00,73.976,74.007,73.929,73.988,75450000.0
2008-03-07 16:46:00,73.953,73.995,73.941,73.954,81220000.0
2008-03-07 16:47:00,73.94,74.013,73.94,73.993,55700000.0
2008-03-07 16:48:00,74.027,74.037,73.968,74.0,74020000.0
2008-03-07 16:49:00,73.97,73.989,73.953,73.971,71570000.0
2008-03-07 16:50:00,73.957,73.974,73.939,73.942,40890000.0
2008-03-07 16:51:00,73.957,73.965,73.926,73.941,95930000.0
2008-03-07 16:52:00,73.905,73.908,73.867,73.871,98650000.0
2008-03-07 16:53:00,73.885,73.885,73.847,73.859,86560000.0
2008-03-07 16:54:00,73.888,73.917,73.873,73.905,68650000.0
2008-03-07 16:55:00,73.941,74.013,73.935,74.005,62860000.0
2008-03-07 16:56:00,74.031,74.038,73.986,74.006,70070000.0
2008-03-07 16:57:00,74.043,74.145,74.016,74.145,68960000.0
2008-03-07 16:58:00,74.113,74.145,74.096,74.096,27810000.0
2008-03-07 16:59:00,74.124,74.139,74.098,74.102,44480000.0
2008-03-07 17:00:00,74.095,74.097,74.062,74.071,35260000.0
2008-03-07 17:01:00,74.069,74.17,74.065,74.17,62950000.0
2008-03-07 17:02:00,74.154,74.186,74.12,74.136,91340000.0
2008-03-07 17:03:00,74.1,74.106,74.069,74.077,88080000.0
2008-03-07 17:04:00,74.092,74.097,74.043,74.043,65870000.0
2008-03-07 17:05:00,74.04,74.081,74.039,74.075,114860000.0
2008-03-07 17:06:00,74.054,74.077,74.016,74.016,106530000.0
2008-03-07 17:07:00,74.013,74.013,73.979,74.007,89840000.0
2008-03-07 17:08:00,74.0,74.017,73.97,73.97,137600000.0
2008-03-07 17:09:00,74.007,74.027,73.985,74.014,115270000.0
2008-03-07 17:10:00,74.043,74.043,73.986,74.018,71980000.0
2008-03-07 17:11:00,73.979,74.007,73.967,74.002,101900000.0
2008-03-07 17:12:00,73.993,74.013,73.974,74.013,135400000.0
2008-03-07 17:13:00,73.998,74.021,73.981,74.009,79910000.0
2008-03-07 17:14:00,73.97,73.991,73.946,73.952,56430000.0
2008-03-07 17:15:00,73.961,74.03,73.961,74.012,113610000.0
2008-03-07 17:16:00,74.032,74.032,73.977,74.001,126890000.0
2008-03-07 17:17:00,74.007,74.023,73.974,73.981,126390000.0
2008-03-07 17:18:00,73.977,74.004,73.968,73.989,21600000.0
2008-03-07 17:19:00,73.988,74.056,73.983,74.043,78590000.0
2008-03-07 17:20:00,74.061,74.103,74.029,74.065,122330000.0
2008-03-07 17:21:00,74.083,74.152,74.083,74.136,47930000.0
2008-03-07 17:22:00,74.094,74.111,74.069,74.081,38730000.0
2008-03-07 17:23:00,74.075,74.109,74.072,74.105,36640000.0
2008-03-07 17:24:00,74.108,74.108,74.053,74.053,23770000.0
2008-03-07 17:25:00,74.064,74.112,74.031,74.09,77470000.0
2008-03-07 17:26:00,74.11,74.168,74.09,74.168,59750000.0
2008-03-07 17:27:00,74.164,74.164,74.116,74.121,125270000.0
2008-03-07 17:28:00,74.13,74.153,74.109,74.131,98450000.0
2008-03-07 17:29:00,74.148,74.153,74.117,74.153,91910000.0
2008-03-07 17:30:00,74.135,74.143,74.114,74.143,116110000.0
2008-03-07 17:31:00,74.171,74.213,74.145,74.213,88150000.0
2008-03-07 17:32:00,74.202,74.207,74.159,74.185,89810000.0
2008-03-07 17:33:00,74.19,74.241,74.169,74.229,35860000.0
2008-03-07 17:34:00,74.282,74.324,74.27,74.323,39260000.0
2008-03-07 17:35:00,74.383,74.438,74.368,74.421,23690000.0
2008-03-07 17:36:00,74.409,74.419,74.385,74.39,51180000.0
2008-03-07 17:37:00,74.375,74.4,74.365,74.378,21340000.0
2008-03-07 17:38:00,74.371,74.418,74.371,74.418,44530000.0
2008-03-07 17:39:00,74.432,74.432,74.386,74.394,42770000.0
2008-03-07 17:40:00,74.381,74.419,74.371,74.391,98070000.0
2008-03-07 17:41:00,74.402,74.429,74.397,74.397,78130000.0
2008-03-07 17:42:00,74.426,74.427,74.388,74.417,66800000.0
2008-03-07 17:43:00,74.408,74.429,74.386,74.424,84930000.0
2008-03-07 17:44:00,74.388,74.417,74.357,74.364,132180000.0
2008-03-07 17:45:00,74.38,74.38,74.311,74.311,97410000.0
2008-03-07 17:46:00,74.306,74.354,74.306,74.346,168730000.0
2008-03-07 17:47:00,74.339,74.362,74.324,74.329,114160000.0
2008-03-07 17:48:00,74.341,74.388,74.341,74.353,89150000.0
2008-03-07 17:49:00,74.372,74.402,74.362,74.402,83470000.0
2008-03-07 17:50:00,74.386,74.417,74.379,74.401,93380000.0
2008-03-07 17:51:00,74.407,74.421,74.386,74.386,71770000.0
2008-03-07 17:52:00,74.381,74.397,74.344,74.344,75290000.0
2008-03-07 17:53:00,74.331,74.368,74.324,74.324,69970000.0
2008-03-07 17:54:00,74.333,74.37,74.333,74.342,31640000.0
2008-03-07 17:55:00,74.353,74.353,74.323,74.339,73410000.0
2008-03-07 17:56:00,74.34,74.359,74.299,74.313,78900000.0
2008-03-07 17:57:00,74.286,74.312,74.268,74.271,126710000.0
2008-03-07 17:58:00,74.288,74.288,74.231,74.242,85770000.0
2008-03-07 17:59:00,74.251,74.287,74.24,74.273,76820000.0
2008-03-07 18:00:00,74.253,74.26,74.208,74.214,78240000.0
2008-03-07 18:01:00,74.232,74.232,74.199,74.218,86920000.0
2008-03-07 18:02:00,74.246,74.247,74.216,74.22,49110000.0
2008-03-07 18:03:00,74.23,74.23,74.198,74.199,50160000.0
2008-03-07 18:04:00,74.203,74.231,74.203,74.224,83070000.0
2008-03-07 18:05:00,74.192,74.22,74.184,74.184,73160000.0
2008-03-07 18:06:00,74.214,74.214,74.17,74.179,75080000.0
2008-03-07 18:07:00,74.191,74.216,74.167,74.171,77540000.0
2008-03-07 18:08:00,74.197,74.234,74.188,74.234,57410000.0
2008-03-07 18:09:00,74.24,74.24,74.192,74.197,72850000.0
2008-03-07 18:10:00,74.183,74.254,74.183,74.221,57140000.0
2008-03-07 18:11:00,74.211,74.242,74.204,74.242,42730000.0
2008-03-07 18:12:00,74.278,74.278,74.186,74.216,97350000.0
2008-03-07 18:13:00,74.191,74.191,74.154,74.154,95580000.0
2008-03-07 18:14:00,74.14,74.15,74.12,74.146,78440000.0
2008-03-07 18:15:00,74.154,74.157,74.103,74.148,70660000.0
2008-03-07 18:16:00,74.124,74.134,74.083,74.092,66310000.0
2008-03-07 18:17:00,74.082,74.138,74.07,74.098,75530000.0
2008-03-07 18:18:00,74.123,74.123,74.079,74.123,72970000.0
2008-03-07 18:19:00,74.105,74.154,74.105,74.128,28430000.0
2008-03-07 18:20:00,74.144,74.144,74.037,74.064,43080000.0
2008-03-07 18:21:00,74.052,74.087,74.028,74.069,40200000.0
2008-03-07 18:22:00,74.094,74.129,74.09,74.108,72900000.0
2008-03-07 18:23:00,74.099,74.117,74.074,74.084,88070000.0
2008-03-07 18:24:00,74.119,74.142,74.096,74.142,98480000.0
2008-03-07 18:25:00,74.131,74.149,74.107,74.136,56240000.0
2008-03-07 18:26:00,74.132,74.157,74.086,74.102,109390000.0
2008-03-07 18:27:00,74.108,74.108,74.06,74.07,104310000.0
2008-03-07 18:28:00,74.088,74.108,74.069,74.088,82990000.0
2008-03-07 18:29:00,74.099,74.11,74.072,74.11,122250000.0
2008-03-07 18:30:00,74.106,74.122,74.055,74.055,115380000.0
2008-03-07 18:31:00,74.096,74.137,74.096,74.119,57610000.0
2008-03-07 18:32:00,74.138,74.157,74.111,74.127,100800000.0
2008-03-07 18:33:00,74.125,74.143,74.083,74.125,123900000.0
2008-03-07 18:34:00,74.144,74.167,74.11,74.156,85460000.0
2008-03-07 18:35:00,74.163,74.164,74.081,74.081,43270000.0
2008-03-07 18:36:00,74.153,74.153,74.084,74.13,116960000.0
2008-03-07 18:37:00,74.125,74.172,74.125,74.156,131680000.0
2008-03-07 18:38:00,74.135,74.135,74.077,74.088,123950000.0
2008-03-07 18:39:00,74.112,74.125,74.096,74.096,17330000.0
2008-03-07 18:40:00,74.11,74.144,74.081,74.086,107110000.0
2008-03-07 18:41:00,74.076,74.148,74.076,74.133,138660000.0
2008-03-07 18:42:00,74.11,74.123,74.061,74.075,108860000.0
2008-03-07 18:43:00,74.085,74.085,74.06,74.079,13590000.0
2008-03-07 18:44:00,74.055,74.076,74.029,74.051,79800000.0
2008-03-07 18:45:00,74.056,74.061,74.023,74.023,67710000.0
2008-03-07 18:46:00,74.055,74.078,74.037,74.048,83350000.0
2008-03-07 18:47:00,74.073,74.078,74.035,74.035,134390000.0
2008-03-07 18:48:00,74.052,74.066,74.007,74.01,97100000.0
2008-03-07 18:49:00,74.028,74.061,74.017,74.061,147300000.0
2008-03-07 18:50:00,74.048,74.063,74.014,74.045,115650000.0
2008-03-07 18:51:00,74.07,74.084,74.029,74.035,80030000.0
2008-03-07 18:52:00,74.024,74.066,74.02,74.049,76290000.0
2008-03-07 18:53:00,74.044,74.091,74.044,74.079,102850000.0
2008-03-07 18:54:00,74.104,74.111,74.065,74.089,72980000.0
2008-03-07 18:55:00,74.062,74.099,74.058,74.093,73330000.0
2008-03-07 18:56:00,74.118,74.135,74.09,74.125,77000000.0
2008-03-07 18:57:00,74.149,74.149,74.087,74.099,28230000.0
2008-03-07 18:58:00,74.133,74.139,74.09,74.139,83100000.0
2008-03-07 18:59:00,74.101,74.144,74.101,74.134,76420000.0
2008-03-07 19:00:00,74.121,74.121,74.076,74.095,123750000.0
2008-03-07 19:01:00,74.079,74.106,74.056,74.081,88620000.0
2008-03-07 19:02:00,74.074,74.135,74.074,74.129,85930000.0
2008-03-07 19:03:00,74.135,74.135,74.075,74.108,79370000.0
2008-03-07 19:04:00,74.1,74.115,74.1,74.101,94020000.0
2008-03-07 19:05:00,74.106,74.107,74.074,74.102,50270000.0
2008-03-07 19:06:00,74.103,74.107,74.066,74.086,46260000.0
2008-03-07 19:07:00,74.047,74.071,74.027,74.034,83100000.0
2008-03-07 19:08:00,74.042,74.086,74.042,74.086,64190000.0
2008-03-07 19:09:00,74.092,74.092,74.066,74.069,72130000.0
2008-03-07 19:10:00,74.082,74.108,74.072,74.072,83800000.0
2008-03-07 19:11:00,74.063,74.092,74.056,74.068,57420000.0
2008-03-07 19:12:00,74.101,74.101,74.028,74.038,70890000.0
2008-03-07 19:13:00,74.024,74.071,74.024,74.055,69210000.0
2008-03-07 19:14:00,74.044,74.079,74.044,74.059,46090000.0
2008-03-07 19:15:00,74.084,74.084,74.054,74.077,92310000.0
2008-03-07 19:16:00,74.083,74.083,74.037,74.037,95510000.0
2008-03-07 19:17:00,74.018,74.039,74.002,74.002,87780000.0
2008-03-07 19:18:00,74.016,74.029,74.0,74.0,69590000.0
2008-03-07 19:19:00,74.014,74.057,74.007,74.027,67290000.0
2008-03-07 19:20:00,74.035,74.065,74.035,74.065,77270000.0
2008-03-07 19:21:00,74.039,74.069,74.028,74.053,72670000.0
2008-03-07 19:22:00,74.032,74.057,74.028,74.032,31630000.0
2008-03-07 19:23:00,74.06,74.06,74.028,74.03,48660000.0
2008-03-07 19:24:00,74.071,74.081,74.029,74.049,39670000.0
2008-03-07 19:25:00,74.042,74.08,74.042,74.065,71740000.0
2008-03-07 19:26:00,74.036,74.069,74.036,74.048,89870000.0
2008-03-07 19:27:00,74.044,74.081,74.043,74.043,102430000.0
2008-03-07 19:28:00,74.076,74.078,74.026,74.026,63910000.0
2008-03-07 19:29:00,74.038,74.082,74.026,74.082,120400000.0
2008-03-07 19:30:00,74.078,74.092,74.064,74.077,111990000.0
2008-03-07 19:31:00,74.089,74.117,74.085,74.1,84570000.0
2008-03-07 19:32:00,74.093,74.106,74.07,74.07,119260000.0
2008-03-07 19:33:00,74.061,74.09,74.061,74.068,113060000.0
2008-03-07 19:34:00,74.066,74.105,74.066,74.072,60020000.0
2008-03-07 19:35:00,74.088,74.106,74.068,74.07,103320000.0
2008-03-07 19:36:00,74.069,74.078,74.035,74.073,134400000.0
2008-03-07 19:37:00,74.084,74.088,74.045,74.088,86320000.0
2008-03-07 19:38:00,74.049,74.073,74.028,74.049,46880000.0
2008-03-07 19:39:00,74.054,74.069,74.015,74.015,113930000.0
2008-03-07 19:40:00,74.026,74.078,74.026,74.069,136620000.0
2008-03-07 19:41:00,74.036,74.105,74.036,74.097,116520000.0
2008-03-07 19:42:00,74.119,74.127,74.087,74.098,18970000.0
2008-03-07 19:43:00,74.076,74.076,74.072,74.076,8910000.0
2008-03-07 19:44:00,74.073,74.11,74.073,74.082,71340000.0
2008-03-07 19:45:00,74.108,74.128,74.088,74.128,93950000.0
2008-03-07 19:46:00,74.104,74.121,74.093,74.093,88810000.0
2008-03-07 19:47:00,74.103,74.122,74.094,74.122,83380000.0
2008-03-07 19:48:00,74.119,74.131,74.109,74.12,52560000.0
2008-03-07 19:49:00,74.09,74.104,74.09,74.104,89560000.0
2008-03-07 19:50:00,74.121,74.15,74.116,74.15,62840000.0
2008-03-07 19:51:00,74.149,74.165,74.127,74.165,57490000.0
2008-03-07 19:52:00,74.124,74.152,74.118,74.145,34560000.0
2008-03-07 19:53:00,74.138,74.152,74.121,74.135,35590000.0
2008-03-07 19:54:00,74.141,74.141,74.09,74.096,54330000.0
2008-03-07 19:55:00,74.085,74.137,74.085,74.109,83350000.0
2008-03-07 19:56:00,74.098,74.122,74.094,74.096,57490000.0
2008-03-07 19:57:00,74.124,74.134,74.112,74.118,109110000.0
2008-03-07 19:58:00,74.109,74.109,74.106,74.106,65440000.0
2008-03-07 19:59:00,74.12,74.143,74.12,74.137,103420000.0
2008-03-07 20:00:00,74.155,74.16,74.128,74.147,102880000.0
2008-03-07 20:01:00,74.138,74.144,74.118,74.137,95950000.0
2008-03-07 20:02:00,74.101,74.128,74.101,74.127,116020000.0
2008-03-07 20:03:00,74.135,74.135,74.1,74.118,124680000.0
2008-03-07 20:04:00,74.083,74.122,74.083,74.101,60080000.0
2008-03-07 20:05:00,74.093,74.114,74.087,74.098,141610000.0
2008-03-07 20:06:00,74.116,74.122,74.086,74.091,107180000.0
2008-03-07 20:07:00,74.081,74.111,74.081,74.089,62720000.0
2008-03-07 20:08:00,74.081,74.095,74.081,74.095,45240000.0
2008-03-07 20:09:00,74.116,74.116,74.075,74.082,137840000.0
2008-03-07 20:10:00,74.097,74.1,74.094,74.094,127540000.0
2008-03-07 20:11:00,74.062,74.098,74.062,74.07,43820000.0
2008-03-07 20:12:00,74.082,74.082,74.047,74.076,94500000.0
2008-03-07 20:13:00,74.034,74.071,74.031,74.031,85330000.0
2008-03-07 20:14:00,74.05,74.076,74.05,74.055,112660000.0
2008-03-07 20:15:00,74.045,74.045,74.009,74.039,106170000.0
2008-03-07 20:16:00,74.076,74.076,74.026,74.03,108130000.0
2008-03-07 20:17:00,74.042,74.069,74.042,74.069,102800000.0
2008-03-07 20:18:00,74.059,74.066,74.03,74.066,33840000.0
2008-03-07 20:19:00,74.036,74.054,74.031,74.049,31130000.0
2008-03-07 20:20:00,74.061,74.072,74.045,74.048,59670000.0
2008-03-07 20:21:00,74.059,74.09,74.053,74.058,113050000.0
2008-03-07 20:22:00,74.046,74.048,74.045,74.046,72880000.0
2008-03-07 20:23:00,74.055,74.07,74.048,74.07,103620000.0
2008-03-07 20:24:00,74.067,74.084,74.067,74.084,94320000.0
2008-03-07 20:25:00,74.052,74.052,74.04,74.042,117320000.0
2008-03-07 20:26:00,74.034,74.052,74.025,74.035,74460000.0
2008-03-07 20:27:00,74.079,74.082,74.039,74.041,12290000.0
2008-03-07 20:28:00,74.048,74.123,74.048,74.123,78780000.0
2008-03-07 20:29:00,74.089,74.122,74.085,74.091,56040000.0
2008-03-07 20:30:00,74.104,74.104,74.063,74.064,136610000.0
2008-03-07 20:31:00,74.052,74.074,74.051,74.074,70700000.0
2008-03-07 20:32:00,74.043,74.074,74.043,74.063,80860000.0
2008-03-07 20:33:00,74.058,74.073,74.057,74.057,89990000.0
2008-03-07 20:34:00,74.045,74.067,74.045,74.062,84880000.0
2008-03-07 20:35:00,74.03,74.072,74.03,74.072,114270000.0
2008-03-07 20:36:00,74.081,74.081,74.038,74.056,90030000.0
2008-03-07 20:38:00,74.014,74.034,73.977,73.994,63280000.0
2008-03-07 20:39:00,73.997,74.008,73.975,74.008,65810000.0
2008-03-07 20:40:00,74.019,74.019,73.974,74.004,76220000.0
2008-03-07 20:41:00,74.014,74.014,73.957,73.963,96740000.0
2008-03-07 20:42:00,73.95,73.995,73.95,73.986,77890000.0
2008-03-07 20:43:00,73.954,73.988,73.954,73.969,41710000.0
2008-03-07 20:44:00,73.981,74.009,73.977,73.99,73150000.0
2008-03-07 20:45:00,74.018,74.018,73.983,73.983,119600000.0
2008-03-07 20:46:00,73.976,74.044,73.976,74.044,92060000.0
2008-03-07 20:47:00,74.034,74.065,74.034,74.042,49880000.0
2008-03-07 20:48:00,74.063,74.063,74.029,74.062,47950000.0
2008-03-07 20:49:00,74.055,74.055,74.023,74.033,68480000.0
2008-03-07 20:50:00,74.019,74.057,74.016,74.051,88570000.0
2008-03-07 20:51:00,74.057,74.057,74.021,74.021,4900000.0
2008-03-07 20:52:00,74.037,74.038,74.017,74.034,107440000.0
2008-03-07 20:53:00,74.041,74.041,73.982,73.982,124950000.0
2008-03-07 20:54:00,74.006,74.006,73.965,73.965,94350000.0
2008-03-07 20:55:00,73.97,74.003,73.97,74.003,73360000.0
2008-03-07 20:56:00,73.968,73.999,73.967,73.969,73280000.0
2008-03-07 20:57:00,73.986,74.003,73.971,74.003,15970000.0
2008-03-07 20:58:00,73.992,74.036,73.992,74.018,58330000.0
2008-03-07 20:59:00,73.996,73.996,73.989,73.989,64610000.0
2008-03-07 21:00:00,74.023,74.023,73.989,73.99,70920000.0
2008-03-07 21:01:00,73.989,73.991,73.966,73.966,105400000.0
2008-03-07 21:02:00,73.957,73.965,73.957,73.965,141170000.0
2008-03-07 21:03:00,74.0,74.0,73.957,73.993,125880000.0
2008-03-07 21:04:00,73.961,74.008,73.96,73.993,84590000.0
2008-03-07 21:05:00,73.978,73.978,73.935,73.953,79690000.0
2008-03-07 21:06:00,73.97,73.982,73.959,73.966,13340000.0
2008-03-07 21:07:00,73.99,73.996,73.965,73.965,16040000.0
2008-03-07 21:08:00,73.983,74.02,73.983,74.001,105970000.0
2008-03-07 21:09:00,74.045,74.057,74.016,74.027,61080000.0
2008-03-07 21:10:00,74.033,74.044,74.02,74.024,17700000.0
2008-03-07 21:11:00,74.028,74.036,73.994,74.0,104410000.0
2008-03-07 21:12:00,74.0,74.023,73.964,73.999,167400000.0
2008-03-07 21:13:00,73.992,74.044,73.992,74.044,151950000.0
2008-03-07 21:14:00,74.033,74.056,73.989,74.02,110350000.0
2008-03-07 21:15:00,74.02,74.033,74.002,74.002,60550000.0
2008-03-07 21:16:00,74.042,74.042,74.016,74.039,103030000.0
2008-03-07 21:17:00,74.024,74.048,73.99,73.99,89940000.0
2008-03-07 21:18:00,74.022,74.066,73.995,74.011,96570000.0
2008-03-07 21:19:00,74.026,74.046,73.981,74.007,137970000.0
2008-03-07 21:20:00,73.987,74.015,73.969,73.969,133100000.0
2008-03-07 21:21:00,73.989,74.018,73.973,74.018,113950000.0
2008-03-07 21:22:00,74.008,74.03,73.98,74.018,126320000.0
2008-03-07 21:23:00,73.989,74.008,73.966,73.966,116310000.0
2008-03-07 21:24:00,74.005,74.005,73.951,73.951,61930000.0
2008-03-07 21:25:00,73.968,73.979,73.951,73.962,14270000.0
2008-03-07 21:26:00,73.99,73.99,73.955,73.98,88720000.0
2008-03-07 21:27:00,73.991,73.991,73.96,73.96,98470000.0
2008-03-07 21:28:00,73.987,74.008,73.977,73.978,77190000.0
2008-03-07 21:29:00,73.986,74.037,73.986,74.032,112120000.0
2008-03-07 21:30:00,74.035,74.035,73.986,73.986,43050000.0
2008-03-07 21:31:00,73.973,74.017,73.973,73.984,121670000.0
2008-03-07 21:32:00,73.99,74.015,73.981,74.006,86630000.0
2008-03-07 21:33:00,74.003,74.003,73.959,73.959,16340000.0
2008-03-07 21:34:00,73.993,74.0,73.955,73.992,83820000.0
2008-03-07 21:35:00,73.959,73.987,73.953,73.987,88620000.0
2008-03-07 21:36:00,73.978,73.99,73.955,73.961,85330000.0
2008-03-07 21:37:00,73.981,73.981,73.931,73.94,114400000.0
2008-03-07 21:38:00,73.927,73.964,73.927,73.939,90580000.0
2008-03-07 21:39:00,73.971,73.971,73.937,73.937,83940000.0
2008-03-07 21:40:00,73.942,73.96,73.935,73.944,57110000.0
2008-03-07 21:41:00,73.952,73.968,73.952,73.968,59070000.0
2008-03-07 21:42:00,73.964,73.975,73.956,73.964,15440000.0
2008-03-07 21:43:00,73.948,74.014,73.948,74.014,64900000.0
2008-03-07 21:44:00,73.983,74.016,73.979,74.009,88930000.0
2008-03-07 21:45:00,74.024,74.024,73.985,74.004,99400000.0
2008-03-07 21:46:00,74.001,74.035,74.001,74.025,103180000.0
2008-03-07 21:47:00,74.055,74.067,74.041,74.055,56020000.0
2008-03-07 21:48:00,74.042,74.078,74.026,74.04,76740000.0
2008-03-07 21:49:00,74.024,74.05,74.018,74.022,96430000.0
2008-03-07 21:50:00,74.013,74.041,74.013,74.029,114040000.0
2008-03-07 21:51:00,74.043,74.043,74.004,74.032,83990000.0
2008-03-07 21:52:00,74.015,74.024,74.003,74.011,80000000.0
2008-03-07 21:53:00,73.995,74.0,73.994,73.998,49480000.0
2008-03-07 21:54:00,74.015,74.015,73.992,74.012,85590000.0
2008-03-07 21:55:00,73.999,74.022,73.992,73.992,123880000.0
2008-03-07 21:56:00,74.012,74.036,74.0,74.036,109880000.0
2008-03-07 21:57:00,74.031,74.04,74.015,74.036,118110000.0
2008-03-07 21:58:00,74.025,74.08,74.025,74.074,133790000.0
2008-03-07 21:59:00,74.056,74.104,74.049,74.078,129160000.0
2008-03-07 22:00:00,74.125,74.125,74.088,74.109,84360000.0
2008-03-07 22:01:00,74.116,74.116,74.103,74.108,108300000.0
2008-03-07 22:02:00,74.1,74.107,74.096,74.096,77700000.0
2008-03-07 22:03:00,74.113,74.114,74.101,74.101,89650000.0
2008-03-07 22:04:00,74.086,74.096,74.077,74.077,89650000.0
2008-03-07 22:05:00,74.072,74.078,74.071,74.076,87030000.0
2008-03-07 22:06:00,74.103,74.103,74.064,74.064,64810000.0
2008-03-07 22:07:00,74.069,74.075,74.061,74.068,104630000.0
2008-03-07 22:08:00,74.078,74.08,74.077,74.078,72040000.0
2008-03-07 22:09:00,74.113,74.113,74.084,74.104,85730000.0
2008-03-07 22:10:00,74.096,74.097,74.075,74.081,92130000.0
2008-03-07 22:11:00,74.094,74.141,74.094,74.141,73520000.0
2008-03-07 22:12:00,74.173,74.193,74.148,74.184,99010000.0
2008-03-07 22:13:00,74.175,74.181,74.144,74.167,108030000.0
2008-03-07 22:14:00,74.183,74.199,74.172,74.198,81680000.0
2008-03-07 22:15:00,74.233,74.236,74.198,74.224,90200000.0
2008-03-07 22:16:00,74.232,74.241,74.204,74.215,76010000.0
2008-03-07 22:17:00,74.212,74.233,74.212,74.233,68430000.0
2008-03-07 22:18:00,74.263,74.263,74.228,74.248,66270000.0
2008-03-07 22:19:00,74.261,74.299,74.261,74.283,109760000.0
2008-03-07 22:20:00,74.273,74.293,74.264,74.293,83040000.0
2008-03-07 22:21:00,74.28,74.296,74.236,74.244,124090000.0
2008-03-07 22:22:00,74.231,74.273,74.229,74.273,73830000.0
2008-03-07 22:23:00,74.27,74.287,74.236,74.251,58910000.0
2008-03-07 22:24:00,74.285,74.285,74.238,74.264,67880000.0
2008-03-07 22:25:00,74.274,74.28,74.228,74.233,118190000.0
2008-03-07 22:26:00,74.222,74.239,74.204,74.21,153710000.0
2008-03-07 22:27:00,74.23,74.241,74.218,74.241,73390000.0
2008-03-07 22:28:00,74.232,74.232,74.205,74.206,110790000.0
2008-03-07 22:29:00,74.211,74.211,74.158,74.179,100170000.0
2008-03-07 22:30:00,74.207,74.207,74.17,74.188,13130000.0
2008-03-07 22:31:00,74.18,74.188,74.175,74.182,16370000.0
2008-03-07 22:32:00,74.2,74.2,74.181,74.181,61570000.0
2008-03-07 22:33:00,74.182,74.182,74.14,74.14,13560000.0
2008-03-07 22:34:00,74.146,74.146,74.124,74.124,53470000.0
2008-03-07 22:35:00,74.131,74.143,74.124,74.143,77800000.0
2008-03-07 22:36:00,74.164,74.164,74.15,74.15,66590000.0
2008-03-07 22:37:00,74.139,74.146,74.132,74.146,74930000.0
2008-03-07 22:38:00,74.163,74.186,74.163,74.175,92250000.0
2008-03-07 22:39:00,74.186,74.186,74.174,74.174,3000000.0
2008-03-07 22:40:00,74.173,74.21,74.173,74.21,10900000.0
2008-03-07 22:41:00,74.186,74.186,74.131,74.131,98350000.0
2008-03-07 22:42:00,74.179,74.179,74.11,74.115,85940000.0
2008-03-07 22:43:00,74.098,74.102,74.083,74.094,81470000.0
2008-03-07 22:44:00,74.108,74.126,74.108,74.126,93180000.0
2008-03-07 22:45:00,74.163,74.163,74.125,74.132,47920000.0
2008-03-07 22:46:00,74.151,74.179,74.151,74.176,15200000.0
2008-03-07 22:47:00,74.184,74.213,74.184,74.213,75150000.0
2008-03-07 22:48:00,74.207,74.213,74.193,74.193,81830000.0
2008-03-07 22:49:00,74.164,74.168,74.123,74.168,66360000.0
2008-03-07 22:50:00,74.157,74.169,74.113,74.113,38720000.0
2008-03-07 22:51:00,74.133,74.133,74.082,74.085,116910000.0
2008-03-07 22:52:00,74.077,74.178,74.077,74.178,123680000.0
2008-03-07 22:53:00,74.181,74.19,74.156,74.166,79890000.0
2008-03-07 22:54:00,74.198,74.198,74.132,74.133,71710000.0
2008-03-07 22:55:00,74.123,74.15,74.123,74.129,108350000.0
2008-03-07 22:56:00,74.141,74.197,74.126,74.185,105430000.0
2008-03-07 22:57:00,74.209,74.209,74.132,74.132,43060000.0
2008-03-07 22:58:00,74.135,74.156,74.135,74.154,41950000.0
2008-03-07 22:59:00,74.163,74.163,74.134,74.14,44690000.0
2008-03-07 23:00:00,74.154,74.154,74.124,74.127,9990000.0
2008-03-07 23:01:00,74.118,74.125,74.114,74.118,36180000.0
2008-03-07 23:02:00,74.126,74.127,74.121,74.121,57470000.0
2008-03-07 23:03:00,74.13,74.13,74.089,74.091,27130000.0
2008-03-07 23:04:00,74.079,74.086,74.079,74.086,81990000.0
2008-03-07 23:05:00,74.081,74.086,74.08,74.085,100760000.0
2008-03-07 23:06:00,74.102,74.102,74.083,74.083,45370000.0
2008-03-07 23:08:00,74.087,74.089,74.086,74.086,66260000.0
2008-03-07 23:09:00,74.079,74.095,74.079,74.083,69630000.0
2008-03-07 23:10:00,74.088,74.09,74.086,74.088,111290000.0
2008-03-07 23:11:00,74.077,74.077,74.071,74.076,75010000.0
2008-03-07 23:12:00,74.094,74.097,74.083,74.086,127070000.0
2008-03-07 23:13:00,74.077,74.084,74.073,74.075,103410000.0
2008-03-07 23:14:00,74.083,74.083,74.06,74.06,45360000.0
2008-03-07 23:15:00,74.097,74.098,74.095,74.098,33190000.0
2008-03-07 23:16:00,74.073,74.084,74.073,74.084,7330000.0
2008-03-07 23:17:00,74.066,74.069,74.066,74.066,49830000.0
2008-03-07 23:18:00,74.1,74.1,74.067,74.069,33150000.0
2008-03-07 23:19:00,74.058,74.064,74.058,74.064,12040000.0
2008-03-07 23:21:00,74.1,74.117,74.087,74.089,60320000.0
2008-03-07 23:22:00,74.078,74.08,74.077,74.079,47910000.0
2008-03-07 23:23:00,74.108,74.11,74.107,74.108,56480000.0
2008-03-07 23:24:00,74.131,74.131,74.104,74.104,50680000.0
2008-03-07 23:25:00,74.108,74.109,74.106,74.107,30820000.0
2008-03-07 23:27:00,74.121,74.121,74.091,74.091,81270000.0
2008-03-07 23:28:00,74.099,74.121,74.096,74.108,47410000.0
2008-03-07 23:30:00,74.133,74.133,74.123,74.125,30280000.0
2008-03-07 23:31:00,74.097,74.105,74.076,74.105,19980000.0
2008-03-07 23:32:00,74.095,74.095,74.064,74.064,71300000.0
2008-03-07 23:33:00,74.088,74.09,74.086,74.088,67660000.0
2008-03-07 23:34:00,74.068,74.069,74.067,74.067,37740000.0
2008-03-07 23:35:00,74.057,74.058,74.049,74.051,63150000.0
2008-03-07 23:36:00,74.075,74.075,74.053,74.058,106820000.0
2008-03-07 23:37:00,74.049,74.051,74.047,74.05,68420000.0
2008-03-07 23:38:00,74.04,74.04,74.037,74.038,44890000.0
2008-03-07 23:39:00,74.069,74.069,74.067,74.068,29470000.0
2008-03-07 23:40:00,74.029,74.029,74.027,74.028,44450000.0
2008-03-07 23:41:00,74.021,74.029,74.019,74.02,123540000.0
2008-03-07 23:42:00,74.036,74.036,74.029,74.029,61930000.0
2008-03-07 23:43:00,74.019,74.027,74.019,74.019,80820000.0
2008-03-07 23:44:00,74.027,74.03,74.025,74.028,43670000.0
2008-03-07 23:45:00,74.054,74.054,74.037,74.037,78640000.0
2008-03-07 23:46:00,74.026,74.028,74.025,74.026,89480000.0
2008-03-07 23:48:00,74.041,74.041,74.006,74.006,61820000.0
2008-03-07 23:49:00,73.996,74.042,73.996,74.042,127580000.0
2008-03-07 23:50:00,74.037,74.04,74.036,74.037,119660000.0
2008-03-07 23:51:00,74.055,74.055,74.034,74.034,91390000.0
2008-03-07 23:52:00,74.018,74.025,74.011,74.025,89240000.0
2008-03-07 23:53:00,74.032,74.037,74.028,74.034,94280000.0
2008-03-07 23:54:00,74.054,74.054,74.034,74.047,67500000.0
2008-03-07 23:55:00,74.038,74.048,74.038,74.045,114050000.0
2008-03-07 23:56:00,74.037,74.04,74.036,74.038,86500000.0
2008-03-07 23:57:00,74.063,74.063,74.03,74.03,85730000.0
2008-03-07 23:58:00,74.037,74.037,74.028,74.028,73570000.0
2008-03-07 23:59:00,74.036,74.048,74.036,74.048,80270000.0
2008-03-10 02:00:00,73.641,73.643,73.606,73.623,129100000.0
2008-03-10 02:01:00,73.636,73.652,73.636,73.641,139190000.0
2008-03-10 02:02:00,73.651,73.663,73.651,73.658,121510000.0
2008-03-10 02:03:00,73.675,73.697,73.641,73.665,55210000.0
2008-03-10 02:04:00,73.684,73.689,73.676,73.676,93650000.0
2008-03-10 02:05:00,73.717,73.722,73.687,73.687,132330000.0
2008-03-10 02:06:00,73.696,73.71,73.679,73.685,110650000.0
2008-03-10 02:07:00,73.672,73.684,73.672,73.684,66390000.0
2008-03-10 02:08:00,73.698,73.703,73.692,73.694,120340000.0
2008-03-10 02:09:00,73.723,73.74,73.711,73.735,133830000.0
2008-03-10 02:10:00,73.72,73.72,73.705,73.717,95170000.0
2008-03-10 02:11:00,73.704,73.723,73.704,73.722,108430000.0
2008-03-10 02:12:00,73.748,73.752,73.718,73.718,119390000.0
2008-03-10 02:13:00,73.727,73.733,73.724,73.73,65560000.0
2008-03-10 02:14:00,73.733,73.768,73.728,73.768,101370000.0
2008-03-10 02:15:00,73.801,73.801,73.771,73.78,93550000.0
2008-03-10 02:16:00,73.765,73.775,73.752,73.754,75330000.0
2008-03-10 02:17:00,73.752,73.754,73.745,73.749,39970000.0
2008-03-10 02:18:00,73.764,73.78,73.746,73.778,51080000.0
2008-03-10 02:19:00,73.792,73.792,73.783,73.786,29840000.0
2008-03-10 02:20:00,73.772,73.779,73.771,73.777,73340000.0
2008-03-10 02:21:00,73.802,73.806,73.767,73.777,74570000.0
2008-03-10 02:22:00,73.758,73.764,73.751,73.759,66840000.0
2008-03-10 02:23:00,73.747,73.747,73.739,73.739,71450000.0
2008-03-10 02:24:00,73.761,73.77,73.748,73.748,80590000.0
2008-03-10 02:26:00,73.73,73.736,73.73,73.735,93030000.0
2008-03-10 02:27:00,73.759,73.759,73.747,73.748,40280000.0
2008-03-10 02:28:00,73.746,73.748,73.741,73.742,56030000.0
2008-03-10 02:30:00,73.777,73.778,73.769,73.769,46250000.0
2008-03-10 02:31:00,73.744,73.748,73.741,73.747,71490000.0
2008-03-10 02:32:00,73.738,73.746,73.738,73.746,62140000.0
2008-03-10 02:33:00,73.775,73.784,73.748,73.753,59780000.0
2008-03-10 02:34:00,73.757,73.759,73.756,73.758,73710000.0
2008-03-10 02:35:00,73.752,73.764,73.752,73.757,44250000.0
2008-03-10 02:36:00,73.777,73.777,73.75,73.75,40620000.0
2008-03-10 02:38:00,73.751,73.757,73.751,73.757,75840000.0
2008-03-10 02:39:00,73.78,73.78,73.745,73.753,81160000.0
2008-03-10 02:40:00,73.757,73.762,73.753,73.756,89560000.0
2008-03-10 02:41:00,73.763,73.769,73.758,73.767,122790000.0
2008-03-10 02:42:00,73.774,73.783,73.755,73.763,78680000.0
2008-03-10 02:43:00,73.751,73.755,73.75,73.755,71330000.0
2008-03-10 02:44:00,73.752,73.756,73.752,73.755,27060000.0
2008-03-10 02:45:00,73.777,73.784,73.755,73.762,69560000.0
2008-03-10 02:46:00,73.751,73.759,73.75,73.754,71420000.0
2008-03-10 02:47:00,73.755,73.758,73.75,73.758,74360000.0
2008-03-10 02:48:00,73.773,73.778,73.745,73.753,88590000.0
2008-03-10 02:49:00,73.735,73.737,73.697,73.718,78030000.0
2008-03-10 02:50:00,73.7,73.7,73.683,73.696,77680000.0
2008-03-10 02:51:00,73.715,73.722,73.697,73.707,112610000.0
2008-03-10 02:52:00,73.715,73.758,73.71,73.713,151650000.0
2008-03-10 02:53:00,73.698,73.714,73.698,73.71,102170000.0
2008-03-10 02:54:00,73.745,73.75,73.732,73.736,125400000.0
2008-03-10 02:55:00,73.72,73.736,73.72,73.733,81030000.0
2008-03-10 02:56:00,73.722,73.727,73.706,73.706,63950000.0
2008-03-10 02:57:00,73.728,73.728,73.705,73.71,78640000.0
2008-03-10 02:58:00,73.703,73.714,73.701,73.714,106920000.0
2008-03-10 03:00:00,73.738,73.738,73.693,73.701,45600000.0
2008-03-10 03:01:00,73.711,73.722,73.706,73.715,19590000.0
2008-03-10 03:02:00,73.707,73.722,73.702,73.704,49990000.0
2008-03-10 03:03:00,73.722,73.727,73.708,73.708,24290000.0
2008-03-10 03:04:00,73.707,73.707,73.698,73.704,36390000.0
2008-03-10 03:05:00,73.697,73.704,73.697,73.704,41240000.0
2008-03-10 03:06:00,73.722,73.722,73.686,73.686,85880000.0
2008-03-10 03:07:00,73.673,73.682,73.673,73.679,94250000.0
2008-03-10 03:08:00,73.673,73.683,73.673,73.677,117050000.0
2008-03-10 03:09:00,73.699,73.706,73.678,73.694,85300000.0
2008-03-10 03:10:00,73.707,73.713,73.703,73.703,103480000.0
2008-03-10 03:11:00,73.708,73.718,73.708,73.712,122720000.0
2008-03-10 03:12:00,73.737,73.737,73.713,73.72,67340000.0
2008-03-10 03:13:00,73.685,73.69,73.675,73.686,76500000.0
2008-03-10 03:14:00,73.678,73.688,73.678,73.686,27650000.0
2008-03-10 03:15:00,73.713,73.713,73.686,73.7,32630000.0
2008-03-10 03:16:00,73.677,73.677,73.662,73.663,34140000.0
2008-03-10 03:17:00,73.672,73.682,73.666,73.672,39440000.0
2008-03-10 03:18:00,73.698,73.708,73.697,73.702,121960000.0
2008-03-10 03:19:00,73.658,73.659,73.651,73.657,75900000.0
2008-03-10 03:20:00,73.65,73.659,73.65,73.655,48840000.0
2008-03-10 03:21:00,73.679,73.696,73.668,73.684,28600000.0
2008-03-10 03:22:00,73.696,73.696,73.689,73.696,67590000.0
2008-03-10 03:23:00,73.688,73.695,73.681,73.692,75250000.0
2008-03-10 03:24:00,73.721,73.73,73.697,73.697,102360000.0
2008-03-10 03:25:00,73.679,73.685,73.679,73.679,133030000.0
2008-03-10 03:26:00,73.684,73.684,73.671,73.683,98820000.0
2008-03-10 03:27:00,73.717,73.717,73.682,73.689,43490000.0
2008-03-10 03:28:00,73.688,73.694,73.688,73.694,37630000.0
2008-03-10 03:29:00,73.703,73.723,73.7,73.721,70180000.0
2008-03-10 03:30:00,73.751,73.752,73.727,73.732,51300000.0
2008-03-10 03:31:00,73.707,73.707,73.692,73.704,63640000.0
2008-03-10 03:32:00,73.689,73.703,73.68,73.701,50030000.0
2008-03-10 03:33:00,73.732,73.741,73.727,73.728,78330000.0
2008-03-10 03:34:00,73.71,73.718,73.71,73.71,65810000.0
2008-03-10 03:35:00,73.722,73.726,73.722,73.726,49260000.0
2008-03-10 03:36:00,73.746,73.753,73.733,73.734,52760000.0
2008-03-10 03:38:00,73.721,73.732,73.72,73.722,128450000.0
2008-03-10 03:39:00,73.75,73.755,73.733,73.739,73820000.0
2008-03-10 03:42:00,73.749,73.757,73.749,73.752,121510000.0
2008-03-10 03:43:00,73.726,73.726,73.72,73.726,96010000.0
2008-03-10 03:44:00,73.719,73.72,73.717,73.718,46660000.0
2008-03-10 03:45:00,73.756,73.757,73.75,73.75,68280000.0
2008-03-10 03:48:00,73.753,73.758,73.752,73.753,72420000.0
2008-03-10 03:51:00,73.745,73.753,73.736,73.736,93780000.0
2008-03-10 03:52:00,73.736,73.738,73.728,73.73,94240000.0
2008-03-10 03:54:00,73.749,73.76,73.738,73.741,74420000.0
2008-03-10 03:55:00,73.735,73.737,73.731,73.731,78200000.0
2008-03-10 03:56:00,73.719,73.721,73.718,73.719,86010000.0
2008-03-10 03:57:00,73.749,73.761,73.73,73.736,80630000.0
2008-03-10 03:58:00,73.721,73.726,73.719,73.725,68880000.0
2008-03-10 03:59:00,73.721,73.727,73.721,73.726,78540000.0
2008-03-10 04:00:00,73.75,73.75,73.718,73.719,82460000.0
2008-03-10 04:01:00,73.714,73.737,73.712,73.737,80130000.0
2008-03-10 04:02:00,73.73,73.74,73.728,73.738,87210000.0
2008-03-10 04:03:00,73.743,73.749,73.718,73.718,77470000.0
2008-03-10 04:04:00,73.706,73.715,73.671,73.683,109350000.0
2008-03-10 04:05:00,73.678,73.688,73.645,73.688,57630000.0
2008-03-10 04:06:00,73.688,73.697,73.663,73.677,86030000.0
2008-03-10 04:07:00,73.651,73.681,73.639,73.681,85120000.0
2008-03-10 04:08:00,73.673,73.674,73.656,73.656,98500000.0
2008-03-10 04:09:00,73.676,73.676,73.637,73.653,127330000.0
2008-03-10 04:10:00,73.674,73.681,73.635,73.676,122840000.0
2008-03-10 04:11:00,73.692,73.694,73.662,73.691,61340000.0
2008-03-10 04:12:00,73.685,73.698,73.677,73.686,79270000.0
2008-03-10 04:13:00,73.675,73.7,73.675,73.686,91010000.0
2008-03-10 04:14:00,73.695,73.709,73.687,73.69,76570000.0
2008-03-10 04:15:00,73.72,73.726,73.69,73.712,42200000.0
2008-03-10 04:16:00,73.701,73.72,73.695,73.72,74640000.0
2008-03-10 04:17:00,73.731,73.74,73.718,73.718,58500000.0
2008-03-10 04:18:00,73.73,73.747,73.707,73.717,120170000.0
2008-03-10 04:19:00,73.729,73.734,73.707,73.734,42830000.0
2008-03-10 04:20:00,73.73,73.738,73.73,73.738,33460000.0
2008-03-10 04:21:00,73.724,73.737,73.722,73.737,42530000.0
2008-03-10 04:22:00,73.738,73.792,73.734,73.784,63720000.0
2008-03-10 04:23:00,73.759,73.767,73.74,73.755,110270000.0
2008-03-10 04:24:00,73.756,73.763,73.736,73.752,70410000.0
2008-03-10 04:25:00,73.722,73.742,73.722,73.741,37020000.0
2008-03-10 04:26:00,73.724,73.743,73.714,73.725,72980000.0
2008-03-10 04:27:00,73.763,73.763,73.725,73.726,77570000.0
2008-03-10 04:28:00,73.723,73.724,73.715,73.715,23410000.0
2008-03-10 04:29:00,73.723,73.724,73.717,73.717,27920000.0
2008-03-10 04:30:00,73.746,73.756,73.698,73.731,50260000.0
2008-03-10 04:31:00,73.723,73.739,73.713,73.715,47400000.0
2008-03-10 04:32:00,73.719,73.734,73.716,73.716,82940000.0
2008-03-10 04:33:00,73.721,73.737,73.674,73.677,88260000.0
2008-03-10 04:34:00,73.675,73.701,73.667,73.68,36890000.0
2008-03-10 04:35:00,73.673,73.686,73.661,73.684,51820000.0
2008-03-10 04:36:00,73.711,73.711,73.688,73.711,52710000.0
2008-03-10 04:37:00,73.717,73.732,73.717,73.73,50800000.0
2008-03-10 04:38:00,73.716,73.718,73.71,73.71,61490000.0
2008-03-10 04:39:00,73.736,73.736,73.709,73.736,44090000.0
2008-03-10 04:40:00,73.699,73.732,73.697,73.697,12780000.0
2008-03-10 04:41:00,73.703,73.731,73.7,73.731,36040000.0
2008-03-10 04:42:00,73.713,73.735,73.695,73.702,44830000.0
2008-03-10 04:44:00,73.709,73.728,73.694,73.71,38560000.0
2008-03-10 04:45:00,73.734,73.741,73.711,73.713,42880000.0
2008-03-10 04:46:00,73.711,73.735,73.697,73.713,102210000.0
2008-03-10 04:47:00,73.689,73.701,73.684,73.685,124600000.0
2008-03-10 04:48:00,73.699,73.71,73.684,73.71,77200000.0
2008-03-10 04:49:00,73.696,73.72,73.696,73.719,107630000.0
2008-03-10 04:50:00,73.704,73.717,73.703,73.713,72650000.0
2008-03-10 04:51:00,73.723,73.731,73.704,73.704,65540000.0
2008-03-10 04:52:00,73.71,73.712,73.696,73.711,34360000.0
2008-03-10 04:53:00,73.715,73.73,73.714,73.73,44200000.0
2008-03-10 04:54:00,73.72,73.725,73.695,73.71,98920000.0
2008-03-10 04:55:00,73.728,73.729,73.727,73.728,85030000.0
2008-03-10 04:56:00,73.736,73.736,73.722,73.735,31450000.0
2008-03-10 04:57:00,73.735,73.74,73.71,73.713,58820000.0
2008-03-10 04:58:00,73.714,73.728,73.706,73.721,33350000.0
2008-03-10 04:59:00,73.719,73.723,73.71,73.723,8510000.0
2008-03-10 05:00:00,73.727,73.734,73.712,73.734,52160000.0
2008-03-10 05:01:00,73.727,73.744,73.724,73.744,36270000.0
2008-03-10 05:02:00,73.732,73.761,73.709,73.744,40660000.0
2008-03-10 05:03:00,73.748,73.798,73.747,73.771,94530000.0
2008-03-10 05:04:00,73.755,73.791,73.745,73.758,105390000.0
2008-03-10 05:05:00,73.766,73.787,73.755,73.764,61130000.0
2008-03-10 05:06:00,73.779,73.793,73.767,73.767,73960000.0
2008-03-10 05:07:00,73.763,73.763,73.697,73.724,123070000.0
2008-03-10 05:08:00,73.703,73.72,73.696,73.705,116560000.0
2008-03-10 05:09:00,73.729,73.729,73.698,73.702,40440000.0
2008-03-10 05:10:00,73.686,73.698,73.671,73.676,62090000.0
2008-03-10 05:11:00,73.694,73.7,73.684,73.7,88720000.0
2008-03-10 05:12:00,73.697,73.705,73.675,73.703,68600000.0
2008-03-10 05:14:00,73.704,73.713,73.703,73.713,39250000.0
2008-03-10 05:15:00,73.72,73.72,73.689,73.703,85640000.0
2008-03-10 05:16:00,73.679,73.701,73.679,73.701,70620000.0
2008-03-10 05:17:00,73.686,73.71,73.686,73.7,75880000.0
2008-03-10 05:18:00,73.717,73.717,73.681,73.693,75500000.0
2008-03-10 05:21:00,73.709,73.717,73.709,73.715,83370000.0
2008-03-10 05:22:00,73.71,73.719,73.709,73.717,67860000.0
2008-03-10 05:23:00,73.703,73.703,73.682,73.682,62860000.0
2008-03-10 05:24:00,73.709,73.715,73.685,73.694,66490000.0
2008-03-10 05:25:00,73.69,73.703,73.687,73.693,47990000.0
2008-03-10 05:27:00,73.719,73.727,73.719,73.722,58050000.0
2008-03-10 05:30:00,73.688,73.696,73.672,73.672,88250000.0
2008-03-10 05:31:00,73.656,73.684,73.653,73.66,103010000.0
2008-03-10 05:32:00,73.651,73.687,73.651,73.674,79000000.0
2008-03-10 05:33:00,73.678,73.689,73.656,73.656,141040000.0
2008-03-10 05:34:00,73.658,73.668,73.658,73.658,104500000.0
2008-03-10 05:35:00,73.667,73.688,73.661,73.671,63810000.0
2008-03-10 05:36:00,73.692,73.705,73.677,73.677,60180000.0
2008-03-10 05:37:00,73.673,73.674,73.662,73.666,69850000.0
2008-03-10 05:38:00,73.68,73.69,73.672,73.685,120720000.0
2008-03-10 05:39:00,73.701,73.705,73.671,73.685,92480000.0
2008-03-10 05:40:00,73.662,73.674,73.659,73.671,98060000.0
2008-03-10 05:41:00,73.688,73.689,73.686,73.689,72490000.0
2008-03-10 05:42:00,73.691,73.691,73.659,73.66,67890000.0
2008-03-10 05:43:00,73.647,73.659,73.636,73.649,84940000.0
2008-03-10 05:44:00,73.64,73.672,73.64,73.642,93540000.0
2008-03-10 05:45:00,73.67,73.67,73.639,73.639,78460000.0
2008-03-10 05:46:00,73.642,73.658,73.636,73.636,115440000.0
2008-03-10 05:47:00,73.657,73.657,73.65,73.655,100930000.0
2008-03-10 05:48:00,73.657,73.665,73.651,73.657,71650000.0
2008-03-10 05:49:00,73.626,73.65,73.625,73.645,95250000.0
2008-03-10 05:50:00,73.652,73.663,73.639,73.656,84100000.0
2008-03-10 05:51:00,73.664,73.674,73.649,73.665,76890000.0
2008-03-10 05:52:00,73.65,73.671,73.643,73.646,94610000.0
2008-03-10 05:53:00,73.665,73.668,73.642,73.65,57960000.0
2008-03-10 05:54:00,73.666,73.671,73.647,73.656,91730000.0
2008-03-10 05:55:00,73.66,73.682,73.654,73.682,88340000.0
2008-03-10 05:56:00,73.666,73.671,73.653,73.668,79420000.0
2008-03-10 05:57:00,73.675,73.687,73.675,73.682,78270000.0
2008-03-10 05:58:00,73.656,73.658,73.649,73.651,111270000.0
2008-03-10 05:59:00,73.661,73.67,73.646,73.669,79100000.0
2008-03-10 06:00:00,73.677,73.684,73.671,73.679,124920000.0
2008-03-10 06:01:00,73.649,73.674,73.649,73.652,123180000.0
2008-03-10 06:02:00,73.678,73.68,73.671,73.672,116060000.0
2008-03-10 06:03:00,73.665,73.675,73.661,73.67,110290000.0
2008-03-10 06:04:00,73.641,73.647,73.64,73.644,123200000.0
2008-03-10 06:05:00,73.654,73.659,73.65,73.65,93030000.0
2008-03-10 06:06:00,73.676,73.682,73.652,73.652,39110000.0
2008-03-10 06:07:00,73.644,73.655,73.626,73.626,83920000.0
2008-03-10 06:08:00,73.658,73.671,73.64,73.668,97960000.0
2008-03-10 06:09:00,73.667,73.676,73.647,73.658,111410000.0
2008-03-10 06:10:00,73.646,73.654,73.642,73.642,85740000.0
2008-03-10 06:11:00,73.666,73.673,73.646,73.646,70400000.0
2008-03-10 06:12:00,73.663,73.67,73.648,73.648,63140000.0
2008-03-10 06:13:00,73.668,73.669,73.664,73.667,107640000.0
2008-03-10 06:14:00,73.651,73.671,73.647,73.647,97350000.0
2008-03-10 06:15:00,73.666,73.679,73.645,73.645,95250000.0
2008-03-10 06:16:00,73.637,73.639,73.63,73.639,68280000.0
2008-03-10 06:18:00,73.665,73.675,73.662,73.666,52080000.0
2008-03-10 06:19:00,73.649,73.649,73.648,73.649,57330000.0
2008-03-10 06:20:00,73.656,73.66,73.65,73.652,80980000.0
2008-03-10 06:21:00,73.68,73.682,73.644,73.647,83980000.0
2008-03-10 06:22:00,73.655,73.659,73.651,73.653,110240000.0
2008-03-10 06:23:00,73.669,73.694,73.648,73.683,79890000.0
2008-03-10 06:24:00,73.697,73.708,73.691,73.691,91640000.0
2008-03-10 06:25:00,73.697,73.728,73.697,73.728,81930000.0
2008-03-10 06:27:00,73.733,73.739,73.715,73.733,105680000.0
2008-03-10 06:28:00,73.706,73.727,73.706,73.727,150800000.0
2008-03-10 06:29:00,73.718,73.722,73.701,73.716,46390000.0
2008-03-10 06:30:00,73.721,73.73,73.705,73.725,132410000.0
2008-03-10 06:31:00,73.724,73.724,73.691,73.708,74340000.0
2008-03-10 06:32:00,73.692,73.696,73.686,73.69,121220000.0
2008-03-10 06:33:00,73.717,73.726,73.698,73.712,101930000.0
2008-03-10 06:35:00,73.673,73.692,73.661,73.662,74290000.0
2008-03-10 06:36:00,73.682,73.693,73.657,73.657,134220000.0
2008-03-10 06:37:00,73.644,73.669,73.644,73.665,142840000.0
2008-03-10 06:38:00,73.642,73.668,73.641,73.657,121510000.0
2008-03-10 06:39:00,73.658,73.664,73.643,73.644,147570000.0
2008-03-10 06:40:00,73.64,73.653,73.636,73.636,162400000.0
2008-03-10 06:41:00,73.63,73.661,73.63,73.661,110110000.0
2008-03-10 06:42:00,73.665,73.665,73.629,73.63,99950000.0
2008-03-10 06:43:00,73.624,73.63,73.617,73.617,117710000.0
2008-03-10 06:44:00,73.61,73.616,73.609,73.615,70910000.0
2008-03-10 06:45:00,73.643,73.652,73.622,73.629,135030000.0
2008-03-10 06:46:00,73.651,73.662,73.628,73.633,173730000.0
2008-03-10 06:47:00,73.645,73.66,73.642,73.654,182970000.0
2008-03-10 06:48:00,73.668,73.676,73.666,73.668,110100000.0
2008-03-10 06:50:00,73.633,73.661,73.633,73.661,63480000.0
2008-03-10 06:51:00,73.661,73.667,73.631,73.64,92540000.0
2008-03-10 06:54:00,73.642,73.654,73.619,73.619,87190000.0
2008-03-10 06:55:00,73.633,73.659,73.633,73.649,78950000.0
2008-03-10 06:56:00,73.634,73.66,73.634,73.66,123260000.0
2008-03-10 06:57:00,73.651,73.663,73.622,73.637,132400000.0
2008-03-10 06:58:00,73.603,73.614,73.599,73.613,96690000.0
2008-03-10 06:59:00,73.615,73.641,73.615,73.617,78850000.0
2008-03-10 07:00:00,73.626,73.63,73.577,73.605,68360000.0
2008-03-10 07:01:00,73.608,73.609,73.581,73.601,56130000.0
2008-03-10 07:03:00,73.599,73.625,73.597,73.61,65150000.0
2008-03-10 07:04:00,73.603,73.606,73.602,73.605,66850000.0
2008-03-10 07:05:00,73.603,73.609,73.594,73.604,89180000.0
2008-03-10 07:06:00,73.612,73.619,73.598,73.604,124100000.0
2008-03-10 07:07:00,73.609,73.617,73.608,73.615,106960000.0
2008-03-10 07:09:00,73.631,73.631,73.604,73.605,85660000.0
2008-03-10 07:10:00,73.632,73.634,73.602,73.602,63480000.0
2008-03-10 07:11:00,73.608,73.611,73.605,73.607,43460000.0
2008-03-10 07:12:00,73.651,73.657,73.625,73.631,53360000.0
2008-03-10 07:13:00,73.623,73.647,73.622,73.647,85780000.0
2008-03-10 07:14:00,73.615,73.637,73.602,73.622,104940000.0
2008-03-10 07:15:00,73.615,73.644,73.601,73.622,70070000.0
2008-03-10 07:16:00,73.617,73.631,73.604,73.612,42240000.0
2008-03-10 07:17:00,73.607,73.621,73.607,73.62,74220000.0
2008-03-10 07:18:00,73.63,73.64,73.605,73.612,101330000.0
2008-03-10 07:19:00,73.607,73.615,73.592,73.592,71790000.0
2008-03-10 07:20:00,73.589,73.611,73.572,73.579,68790000.0
2008-03-10 07:21:00,73.6,73.606,73.58,73.581,52890000.0
2008-03-10 07:22:00,73.574,73.589,73.556,73.556,77050000.0
2008-03-10 07:23:00,73.575,73.575,73.548,73.556,96380000.0
2008-03-10 07:24:00,73.579,73.579,73.539,73.545,114740000.0
2008-03-10 07:25:00,73.521,73.535,73.521,73.529,84040000.0
2008-03-10 07:26:00,73.557,73.563,73.529,73.535,96400000.0
2008-03-10 07:27:00,73.545,73.574,73.544,73.544,81610000.0
2008-03-10 07:28:00,73.561,73.561,73.532,73.541,75300000.0
2008-03-10 07:29:00,73.522,73.541,73.504,73.541,149000000.0
2008-03-10 07:30:00,73.541,73.542,73.515,73.523,50090000.0
2008-03-10 07:31:00,73.516,73.532,73.515,73.524,93290000.0
2008-03-10 07:33:00,73.559,73.564,73.527,73.563,72090000.0
2008-03-10 07:34:00,73.529,73.554,73.529,73.534,116780000.0
2008-03-10 07:35:00,73.539,73.57,73.539,73.546,93710000.0
2008-03-10 07:36:00,73.552,73.567,73.534,73.551,104000000.0
2008-03-10 07:37:00,73.546,73.558,73.536,73.548,74740000.0
2008-03-10 07:38:00,73.558,73.558,73.532,73.538,105540000.0
2008-03-10 07:39:00,73.548,73.556,73.512,73.517,52840000.0
2008-03-10 07:40:00,73.509,73.533,73.508,73.516,30030000.0
2008-03-10 07:41:00,73.512,73.512,73.506,73.507,38220000.0
2008-03-10 07:42:00,73.536,73.545,73.516,73.521,103260000.0
2008-03-10 07:43:00,73.498,73.502,73.495,73.495,119030000.0
2008-03-10 07:44:00,73.499,73.499,73.489,73.489,109420000.0
2008-03-10 07:45:00,73.504,73.516,73.476,73.485,114960000.0
2008-03-10 07:46:00,73.494,73.494,73.465,73.468,80720000.0
2008-03-10 07:47:00,73.467,73.492,73.449,73.457,84860000.0
2008-03-10 07:48:00,73.475,73.488,73.457,73.464,38710000.0
2008-03-10 07:49:00,73.445,73.479,73.445,73.477,122310000.0
2008-03-10 07:50:00,73.458,73.489,73.439,73.439,147370000.0
2008-03-10 07:51:00,73.485,73.494,73.427,73.448,43830000.0
2008-03-10 07:52:00,73.479,73.479,73.451,73.451,62140000.0
2008-03-10 07:53:00,73.472,73.484,73.454,73.474,108190000.0
2008-03-10 07:54:00,73.475,73.48,73.464,73.479,123200000.0
2008-03-10 07:55:00,73.474,73.477,73.459,73.46,63880000.0
2008-03-10 07:56:00,73.472,73.49,73.464,73.49,119870000.0
2008-03-10 07:57:00,73.488,73.498,73.468,73.49,119260000.0
2008-03-10 07:58:00,73.476,73.483,73.469,73.472,87560000.0
2008-03-10 07:59:00,73.475,73.495,73.445,73.471,96810000.0
2008-03-10 08:00:00,73.483,73.487,73.444,73.45,105160000.0
2008-03-10 08:01:00,73.44,73.464,73.44,73.456,68450000.0
2008-03-10 08:02:00,73.454,73.471,73.445,73.471,113000000.0
2008-03-10 08:03:00,73.476,73.493,73.457,73.461,59010000.0
2008-03-10 08:04:00,73.471,73.49,73.471,73.49,89870000.0
2008-03-10 08:05:00,73.486,73.52,73.486,73.516,53630000.0
2008-03-10 08:06:00,73.53,73.534,73.504,73.509,43710000.0
2008-03-10 08:07:00,73.52,73.521,73.492,73.496,32950000.0
2008-03-10 08:08:00,73.497,73.505,73.485,73.494,56490000.0
2008-03-10 08:09:00,73.517,73.54,73.49,73.5,59920000.0
2008-03-10 08:10:00,73.513,73.522,73.487,73.493,83690000.0
2008-03-10 08:11:00,73.499,73.517,73.491,73.491,51030000.0
2008-03-10 08:12:00,73.506,73.521,73.474,73.502,84900000.0
2008-03-10 08:13:00,73.51,73.511,73.478,73.499,98350000.0
2008-03-10 08:14:00,73.469,73.471,73.466,73.469,89800000.0
2008-03-10 08:15:00,73.5,73.503,73.487,73.487,73220000.0
2008-03-10 08:18:00,73.506,73.512,73.483,73.495,120310000.0
2008-03-10 08:19:00,73.499,73.515,73.494,73.515,127950000.0
2008-03-10 08:20:00,73.526,73.528,73.52,73.521,106880000.0
2008-03-10 08:21:00,73.543,73.546,73.5,73.525,49230000.0
2008-03-10 08:22:00,73.482,73.488,73.482,73.488,89330000.0
2008-03-10 08:23:00,73.487,73.512,73.487,73.496,131660000.0
2008-03-10 08:24:00,73.502,73.51,73.485,73.503,91590000.0
2008-03-10 08:25:00,73.473,73.502,73.473,73.495,61360000.0
2008-03-10 08:26:00,73.471,73.477,73.469,73.474,120200000.0
2008-03-10 08:27:00,73.536,73.542,73.49,73.496,125900000.0
2008-03-10 08:28:00,73.464,73.488,73.456,73.47,89270000.0
2008-03-10 08:29:00,73.447,73.498,73.444,73.468,105200000.0
2008-03-10 08:30:00,73.502,73.502,73.473,73.476,117760000.0
2008-03-10 08:31:00,73.465,73.501,73.465,73.496,60790000.0
2008-03-10 08:32:00,73.478,73.51,73.478,73.51,91140000.0
2008-03-10 08:33:00,73.503,73.51,73.477,73.477,79860000.0
2008-03-10 08:34:00,73.487,73.497,73.481,73.495,63930000.0
2008-03-10 08:35:00,73.471,73.476,73.47,73.476,39000000.0
2008-03-10 08:36:00,73.487,73.494,73.475,73.479,45340000.0
2008-03-10 08:37:00,73.475,73.512,73.473,73.511,28440000.0
2008-03-10 08:38:00,73.478,73.493,73.471,73.487,66340000.0
2008-03-10 08:39:00,73.482,73.495,73.468,73.472,73090000.0
2008-03-10 08:40:00,73.492,73.492,73.467,73.485,65520000.0
2008-03-10 08:41:00,73.49,73.49,73.461,73.461,68410000.0
2008-03-10 08:42:00,73.5,73.524,73.443,73.478,83080000.0
2008-03-10 08:43:00,73.439,73.453,73.426,73.435,99180000.0
2008-03-10 08:44:00,73.422,73.449,73.418,73.449,95990000.0
2008-03-10 08:45:00,73.448,73.478,73.422,73.434,38620000.0
2008-03-10 08:46:00,73.424,73.448,73.412,73.448,65130000.0
2008-03-10 08:47:00,73.43,73.459,73.427,73.428,74210000.0
2008-03-10 08:48:00,73.44,73.444,73.42,73.443,49960000.0
2008-03-10 08:49:00,73.429,73.454,73.424,73.427,80360000.0
2008-03-10 08:50:00,73.417,73.421,73.354,73.361,73320000.0
2008-03-10 08:51:00,73.385,73.387,73.341,73.362,71490000.0
2008-03-10 08:52:00,73.337,73.355,73.307,73.337,87260000.0
2008-03-10 08:53:00,73.327,73.348,73.29,73.324,47300000.0
2008-03-10 08:54:00,73.314,73.323,73.294,73.299,45350000.0
2008-03-10 08:55:00,73.284,73.299,73.27,73.291,93530000.0
2008-03-10 08:56:00,73.263,73.292,73.258,73.28,81590000.0
2008-03-10 08:57:00,73.29,73.3,73.265,73.283,86110000.0
2008-03-10 08:58:00,73.302,73.328,73.28,73.328,90640000.0
2008-03-10 08:59:00,73.318,73.34,73.303,73.326,125660000.0
2008-03-10 09:00:00,73.343,73.354,73.317,73.319,73930000.0
2008-03-10 09:01:00,73.324,73.326,73.32,73.32,68990000.0
2008-03-10 09:02:00,73.326,73.326,73.32,73.32,30290000.0
2008-03-10 09:03:00,73.342,73.348,73.319,73.326,70890000.0
2008-03-10 09:04:00,73.306,73.313,73.299,73.306,74090000.0
2008-03-10 09:05:00,73.306,73.331,73.305,73.309,74860000.0
2008-03-10 09:06:00,73.336,73.342,73.315,73.325,91590000.0
2008-03-10 09:07:00,73.32,73.341,73.317,73.317,81950000.0
2008-03-10 09:08:00,73.315,73.315,73.305,73.307,77800000.0
2008-03-10 09:09:00,73.323,73.336,73.302,73.302,113880000.0
2008-03-10 09:10:00,73.301,73.328,73.298,73.317,155410000.0
2008-03-10 09:11:00,73.285,73.318,73.265,73.283,98940000.0
2008-03-10 09:12:00,73.285,73.288,73.28,73.281,125730000.0
2008-03-10 09:13:00,73.281,73.301,73.277,73.281,87330000.0
2008-03-10 09:14:00,73.293,73.318,73.293,73.311,67350000.0
2008-03-10 09:15:00,73.33,73.336,73.288,73.312,77010000.0
2008-03-10 09:17:00,73.278,73.287,73.256,73.257,146140000.0
2008-03-10 09:18:00,73.28,73.299,73.259,73.296,150730000.0
2008-03-10 09:19:00,73.298,73.298,73.268,73.294,134150000.0
2008-03-10 09:21:00,73.302,73.306,73.299,73.3,128150000.0
2008-03-10 09:22:00,73.284,73.3,73.284,73.291,127890000.0
2008-03-10 09:23:00,73.302,73.324,73.295,73.296,110930000.0
2008-03-10 09:24:00,73.313,73.317,73.278,73.298,48740000.0
2008-03-10 09:25:00,73.297,73.301,73.274,73.3,84900000.0
2008-03-10 09:26:00,73.309,73.351,73.301,73.351,127700000.0
2008-03-10 09:27:00,73.358,73.387,73.347,73.355,105090000.0
2008-03-10 09:28:00,73.383,73.383,73.35,73.359,68340000.0
2008-03-10 09:29:00,73.389,73.389,73.366,73.376,113130000.0
2008-03-10 09:30:00,73.408,73.419,73.384,73.419,116190000.0
2008-03-10 09:31:00,73.394,73.403,73.369,73.388,90050000.0
2008-03-10 09:32:00,73.374,73.396,73.367,73.396,106780000.0
2008-03-10 09:33:00,73.39,73.39,73.347,73.347,115720000.0
2008-03-10 09:34:00,73.361,73.388,73.344,73.368,59670000.0
2008-03-10 09:35:00,73.376,73.388,73.35,73.364,95270000.0
2008-03-10 09:36:00,73.376,73.384,73.357,73.37,89720000.0
2008-03-10 09:37:00,73.362,73.379,73.354,73.354,70480000.0
2008-03-10 09:38:00,73.377,73.38,73.347,73.38,42280000.0
2008-03-10 09:39:00,73.379,73.39,73.352,73.369,44320000.0
2008-03-10 09:40:00,73.383,73.393,73.366,73.393,23680000.0
2008-03-10 09:41:00,73.387,73.405,73.383,73.398,71690000.0
2008-03-10 09:42:00,73.394,73.403,73.373,73.382,65840000.0
2008-03-10 09:43:00,73.396,73.408,73.385,73.408,67340000.0
2008-03-10 09:44:00,73.397,73.411,73.382,73.382,69450000.0
2008-03-10 09:45:00,73.41,73.411,73.38,73.407,81970000.0
2008-03-10 09:46:00,73.409,73.409,73.371,73.392,97510000.0
2008-03-10 09:47:00,73.385,73.391,73.366,73.391,111300000.0
2008-03-10 09:48:00,73.4,73.408,73.375,73.407,43090000.0
2008-03-10 09:49:00,73.418,73.418,73.367,73.376,65600000.0
2008-03-10 09:50:00,73.368,73.391,73.368,73.372,78990000.0
2008-03-10 09:51:00,73.385,73.387,73.362,73.363,56170000.0
2008-03-10 09:52:00,73.384,73.385,73.37,73.375,82140000.0
2008-03-10 09:53:00,73.378,73.407,73.372,73.394,67220000.0
2008-03-10 09:54:00,73.396,73.409,73.371,73.371,74350000.0
2008-03-10 09:55:00,73.381,73.381,73.354,73.364,77870000.0
2008-03-10 09:56:00,73.393,73.393,73.356,73.393,45750000.0
2008-03-10 09:57:00,73.393,73.414,73.386,73.414,49800000.0
2008-03-10 09:58:00,73.413,73.433,73.413,73.419,100770000.0
2008-03-10 09:59:00,73.419,73.452,73.419,73.44,84380000.0
2008-03-10 10:00:00,73.451,73.451,73.417,73.443,77520000.0
2008-03-10 10:01:00,73.44,73.448,73.438,73.438,90020000.0
2008-03-10 10:02:00,73.452,73.452,73.426,73.434,114490000.0
2008-03-10 10:03:00,73.448,73.457,73.427,73.457,76880000.0
2008-03-10 10:04:00,73.461,73.486,73.453,73.457,80690000.0
2008-03-10 10:05:00,73.481,73.513,73.477,73.491,32430000.0
2008-03-10 10:06:00,73.508,73.558,73.496,73.539,73380000.0
2008-03-10 10:07:00,73.529,73.593,73.529,73.593,69620000.0
2008-03-10 10:08:00,73.58,73.635,73.578,73.619,69530000.0
2008-03-10 10:09:00,73.619,73.629,73.575,73.579,100100000.0
2008-03-10 10:10:00,73.583,73.607,73.577,73.584,80620000.0
2008-03-10 10:11:00,73.595,73.608,73.578,73.608,79430000.0
2008-03-10 10:12:00,73.602,73.61,73.585,73.61,115100000.0
2008-03-10 10:13:00,73.604,73.604,73.575,73.575,151820000.0
2008-03-10 10:14:00,73.561,73.582,73.561,73.566,94650000.0
2008-03-10 10:15:00,73.601,73.608,73.57,73.608,130770000.0
2008-03-10 10:16:00,73.579,73.595,73.57,73.57,83090000.0
2008-03-10 10:17:00,73.578,73.59,73.572,73.59,69080000.0
2008-03-10 10:18:00,73.594,73.609,73.577,73.589,86310000.0
2008-03-10 10:19:00,73.58,73.592,73.575,73.585,102480000.0
2008-03-10 10:20:00,73.563,73.567,73.559,73.567,45780000.0
2008-03-10 10:21:00,73.591,73.591,73.555,73.577,40770000.0
2008-03-10 10:22:00,73.572,73.577,73.572,73.577,22620000.0
2008-03-10 10:23:00,73.569,73.576,73.569,73.574,49490000.0
2008-03-10 10:24:00,73.589,73.592,73.555,73.573,22630000.0
2008-03-10 10:25:00,73.574,73.591,73.566,73.566,36300000.0
2008-03-10 10:26:00,73.56,73.578,73.549,73.571,41030000.0
2008-03-10 10:27:00,73.559,73.572,73.546,73.555,95350000.0
2008-03-10 10:28:00,73.535,73.54,73.508,73.508,92440000.0
2008-03-10 10:29:00,73.519,73.555,73.513,73.513,109540000.0
2008-03-10 10:30:00,73.548,73.558,73.518,73.521,86590000.0
2008-03-10 10:31:00,73.54,73.587,73.522,73.58,98170000.0
2008-03-10 10:32:00,73.598,73.611,73.576,73.586,121980000.0
2008-03-10 10:33:00,73.576,73.597,73.568,73.568,67770000.0
2008-03-10 10:34:00,73.559,73.58,73.556,73.571,71030000.0
2008-03-10 10:35:00,73.594,73.607,73.57,73.604,23810000.0
2008-03-10 10:36:00,73.607,73.615,73.564,73.615,37010000.0
2008-03-10 10:37:00,73.604,73.639,73.604,73.611,39820000.0
2008-03-10 10:38:00,73.593,73.608,73.584,73.584,41220000.0
2008-03-10 10:39:00,73.596,73.599,73.579,73.579,125660000.0
2008-03-10 10:40:00,73.59,73.594,73.584,73.594,75870000.0
2008-03-10 10:42:00,73.611,73.611,73.596,73.608,119160000.0
2008-03-10 10:43:00,73.578,73.587,73.555,73.561,125300000.0
2008-03-10 10:44:00,73.561,73.577,73.523,73.547,112680000.0
2008-03-10 10:45:00,73.546,73.567,73.537,73.542,50980000.0
2008-03-10 10:46:00,73.534,73.558,73.53,73.553,87710000.0
2008-03-10 10:47:00,73.527,73.542,73.502,73.503,139490000.0
2008-03-10 10:48:00,73.531,73.548,73.494,73.504,102700000.0
2008-03-10 10:49:00,73.492,73.522,73.486,73.486,64990000.0
2008-03-10 10:50:00,73.495,73.519,73.478,73.49,107840000.0
2008-03-10 10:51:00,73.498,73.513,73.486,73.486,128200000.0
2008-03-10 10:52:00,73.472,73.49,73.458,73.469,86330000.0
2008-03-10 10:53:00,73.465,73.479,73.454,73.465,103990000.0
2008-03-10 10:54:00,73.468,73.48,73.457,73.457,107530000.0
2008-03-10 10:55:00,73.468,73.484,73.456,73.46,54760000.0
2008-03-10 10:56:00,73.47,73.492,73.448,73.492,100660000.0
2008-03-10 10:57:00,73.486,73.491,73.458,73.458,85480000.0
2008-03-10 10:58:00,73.44,73.46,73.44,73.451,63280000.0
2008-03-10 10:59:00,73.462,73.462,73.433,73.44,38480000.0
2008-03-10 11:00:00,73.471,73.471,73.443,73.469,45210000.0
2008-03-10 11:01:00,73.445,73.459,73.443,73.459,28850000.0
2008-03-10 11:02:00,73.464,73.49,73.457,73.49,71750000.0
2008-03-10 11:03:00,73.484,73.488,73.446,73.446,75440000.0
2008-03-10 11:04:00,73.429,73.438,73.429,73.438,65770000.0
2008-03-10 11:05:00,73.434,73.447,73.429,73.429,66930000.0
2008-03-10 11:06:00,73.45,73.455,73.444,73.444,78680000.0
2008-03-10 11:07:00,73.426,73.452,73.426,73.438,96390000.0
2008-03-10 11:08:00,73.433,73.447,73.426,73.429,96060000.0
2008-03-10 11:09:00,73.435,73.443,73.428,73.429,46270000.0
2008-03-10 11:10:00,73.429,73.453,73.427,73.427,62720000.0
2008-03-10 11:11:00,73.41,73.419,73.401,73.401,71470000.0
2008-03-10 11:12:00,73.416,73.431,73.391,73.404,51770000.0
2008-03-10 11:13:00,73.371,73.376,73.369,73.372,78810000.0
2008-03-10 11:14:00,73.386,73.408,73.383,73.394,71700000.0
2008-03-10 11:15:00,73.425,73.446,73.409,73.425,67210000.0
2008-03-10 11:16:00,73.418,73.432,73.393,73.416,85010000.0
2008-03-10 11:17:00,73.402,73.424,73.398,73.398,47970000.0
2008-03-10 11:18:00,73.414,73.42,73.397,73.407,47580000.0
2008-03-10 11:19:00,73.422,73.433,73.422,73.427,94230000.0
2008-03-10 11:20:00,73.449,73.449,73.43,73.445,77040000.0
2008-03-10 11:21:00,73.439,73.468,73.427,73.453,77850000.0
2008-03-10 11:22:00,73.483,73.494,73.465,73.466,88240000.0
2008-03-10 11:23:00,73.464,73.492,73.453,73.472,126420000.0
2008-03-10 11:24:00,73.452,73.482,73.445,73.449,73420000.0
2008-03-10 11:25:00,73.463,73.482,73.461,73.469,76650000.0
2008-03-10 11:26:00,73.488,73.488,73.476,73.48,29640000.0
2008-03-10 11:27:00,73.486,73.495,73.463,73.468,73670000.0
2008-03-10 11:28:00,73.458,73.48,73.449,73.457,78400000.0
2008-03-10 11:29:00,73.463,73.464,73.435,73.435,74150000.0
2008-03-10 11:30:00,73.448,73.448,73.42,73.431,94260000.0
2008-03-10 11:31:00,73.445,73.451,73.434,73.439,77790000.0
2008-03-10 11:32:00,73.437,73.458,73.437,73.452,81840000.0
2008-03-10 11:33:00,73.451,73.461,73.433,73.457,118110000.0
2008-03-10 11:34:00,73.423,73.439,73.41,73.423,166450000.0
2008-03-10 11:35:00,73.396,73.418,73.394,73.394,92910000.0
2008-03-10 11:36:00,73.404,73.419,73.387,73.405,131280000.0
2008-03-10 11:37:00,73.396,73.422,73.396,73.402,87590000.0
2008-03-10 11:38:00,73.392,73.405,73.392,73.399,64040000.0
2008-03-10 11:39:00,73.431,73.435,73.43,73.431,75810000.0
2008-03-10 11:40:00,73.399,73.426,73.398,73.426,109160000.0
2008-03-10 11:41:00,73.414,73.425,73.414,73.425,47430000.0
2008-03-10 11:42:00,73.432,73.432,73.403,73.41,40280000.0
2008-03-10 11:43:00,73.382,73.394,73.373,73.373,22400000.0
2008-03-10 11:44:00,73.363,73.388,73.356,73.388,54630000.0
2008-03-10 11:45:00,73.404,73.406,73.361,73.363,23050000.0
2008-03-10 11:46:00,73.376,73.403,73.37,73.402,42530000.0
2008-03-10 11:47:00,73.382,73.388,73.36,73.385,43480000.0
2008-03-10 11:48:00,73.425,73.429,73.384,73.384,87940000.0
2008-03-10 11:49:00,73.367,73.391,73.36,73.365,91860000.0
2008-03-10 11:50:00,73.354,73.38,73.348,73.352,111860000.0
2008-03-10 11:51:00,73.38,73.39,73.357,73.367,90060000.0
2008-03-10 11:52:00,73.385,73.421,73.369,73.393,94650000.0
2008-03-10 11:53:00,73.357,73.375,73.345,73.359,130840000.0
2008-03-10 11:54:00,73.413,73.421,73.369,73.391,59020000.0
2008-03-10 11:55:00,73.348,73.382,73.338,73.344,71420000.0
2008-03-10 11:56:00,73.343,73.357,73.342,73.344,27460000.0
2008-03-10 11:57:00,73.382,73.4,73.344,73.347,33700000.0
2008-03-10 11:58:00,73.329,73.338,73.329,73.335,35260000.0
2008-03-10 11:59:00,73.31,73.314,73.31,73.314,39190000.0
2008-03-10 12:00:00,73.35,73.35,73.324,73.328,126160000.0
2008-03-10 12:01:00,73.335,73.357,73.331,73.349,78690000.0
2008-03-10 12:02:00,73.333,73.344,73.332,73.344,51610000.0
2008-03-10 12:03:00,73.368,73.39,73.35,73.35,28600000.0
2008-03-10 12:04:00,73.355,73.358,73.35,73.358,59730000.0
2008-03-10 12:05:00,73.36,73.416,73.36,73.408,74440000.0
2008-03-10 12:06:00,73.413,73.444,73.385,73.404,105230000.0
2008-03-10 12:07:00,73.419,73.42,73.417,73.418,137340000.0
2008-03-10 12:08:00,73.398,73.414,73.375,73.379,100630000.0
2008-03-10 12:09:00,73.389,73.415,73.372,73.372,39730000.0
2008-03-10 12:10:00,73.391,73.41,73.373,73.394,37050000.0
2008-03-10 12:11:00,73.408,73.444,73.388,73.444,61990000.0
2008-03-10 12:12:00,73.45,73.47,73.417,73.431,55310000.0
2008-03-10 12:13:00,73.429,73.45,73.418,73.419,57780000.0
2008-03-10 12:14:00,73.414,73.442,73.414,73.431,48210000.0
2008-03-10 12:15:00,73.458,73.464,73.435,73.44,72700000.0
2008-03-10 12:16:00,73.427,73.443,73.425,73.431,71810000.0
2008-03-10 12:17:00,73.445,73.451,73.41,73.41,54060000.0
2008-03-10 12:18:00,73.425,73.427,73.408,73.427,50940000.0
2008-03-10 12:19:00,73.43,73.442,73.407,73.424,48470000.0
2008-03-10 12:20:00,73.417,73.424,73.411,73.413,115570000.0
2008-03-10 12:21:00,73.442,73.46,73.436,73.436,61760000.0
2008-03-10 12:22:00,73.444,73.462,73.43,73.45,58610000.0
2008-03-10 12:23:00,73.464,73.482,73.464,73.478,62430000.0
2008-03-10 12:24:00,73.485,73.495,73.464,73.472,124590000.0
2008-03-10 12:25:00,73.494,73.511,73.484,73.506,104780000.0
2008-03-10 12:26:00,73.49,73.512,73.478,73.5,43490000.0
2008-03-10 12:27:00,73.499,73.516,73.477,73.516,75950000.0
2008-03-10 12:28:00,73.511,73.536,73.511,73.514,21600000.0
2008-03-10 12:29:00,73.503,73.527,73.49,73.518,58440000.0
2008-03-10 12:30:00,73.521,73.521,73.475,73.485,79960000.0
2008-03-10 12:31:00,73.465,73.472,73.422,73.442,98800000.0
2008-03-10 12:32:00,73.424,73.451,73.41,73.449,62010000.0
2008-03-10 12:33:00,73.446,73.46,73.429,73.447,98310000.0
2008-03-10 12:34:00,73.438,73.452,73.423,73.44,111420000.0
2008-03-10 12:35:00,73.439,73.481,73.439,73.476,132730000.0
2008-03-10 12:36:00,73.48,73.484,73.453,73.481,72220000.0
2008-03-10 12:37:00,73.475,73.507,73.475,73.488,84430000.0
2008-03-10 12:38:00,73.498,73.518,73.487,73.501,80580000.0
2008-03-10 12:39:00,73.518,73.545,73.497,73.501,82060000.0
2008-03-10 12:40:00,73.505,73.506,73.5,73.502,69270000.0
2008-03-10 12:41:00,73.501,73.54,73.499,73.54,75900000.0
2008-03-10 12:42:00,73.526,73.53,73.505,73.525,80570000.0
2008-03-10 12:43:00,73.511,73.539,73.508,73.508,66140000.0
2008-03-10 12:44:00,73.509,73.522,73.497,73.501,86740000.0
2008-03-10 12:45:00,73.521,73.521,73.478,73.5,77050000.0
2008-03-10 12:46:00,73.461,73.469,73.457,73.457,103690000.0
2008-03-10 12:47:00,73.463,73.465,73.457,73.465,63790000.0
2008-03-10 12:48:00,73.498,73.506,73.475,73.505,87190000.0
2008-03-10 12:49:00,73.493,73.518,73.487,73.515,88140000.0
2008-03-10 12:50:00,73.53,73.546,73.493,73.546,86180000.0
2008-03-10 12:51:00,73.542,73.559,73.513,73.545,118970000.0
2008-03-10 12:52:00,73.538,73.54,73.536,73.538,121190000.0
2008-03-10 12:53:00,73.529,73.53,73.527,73.529,64270000.0
2008-03-10 12:54:00,73.542,73.551,73.508,73.539,71970000.0
2008-03-10 12:55:00,73.545,73.581,73.544,73.544,98770000.0
2008-03-10 12:56:00,73.557,73.563,73.528,73.538,79920000.0
2008-03-10 12:57:00,73.55,73.55,73.531,73.546,41210000.0
2008-03-10 12:58:00,73.528,73.546,73.528,73.534,83270000.0
2008-03-10 12:59:00,73.536,73.536,73.523,73.523,58250000.0
2008-03-10 13:00:00,73.558,73.56,73.531,73.531,119570000.0
2008-03-10 13:01:00,73.537,73.576,73.537,73.562,42770000.0
2008-03-10 13:02:00,73.576,73.579,73.538,73.574,28220000.0
2008-03-10 13:03:00,73.563,73.591,73.546,73.546,43700000.0
2008-03-10 13:04:00,73.564,73.573,73.542,73.573,68880000.0
2008-03-10 13:05:00,73.551,73.572,73.546,73.547,104580000.0
2008-03-10 13:06:00,73.555,73.562,73.535,73.535,66850000.0
2008-03-10 13:07:00,73.526,73.576,73.524,73.575,35770000.0
2008-03-10 13:08:00,73.572,73.584,73.547,73.553,70820000.0
2008-03-10 13:09:00,73.562,73.578,73.553,73.553,69550000.0
2008-03-10 13:10:00,73.561,73.577,73.542,73.542,19810000.0
2008-03-10 13:11:00,73.542,73.547,73.519,73.519,32220000.0
2008-03-10 13:12:00,73.541,73.543,73.508,73.517,49620000.0
2008-03-10 13:13:00,73.547,73.563,73.527,73.557,45780000.0
2008-03-10 13:14:00,73.549,73.571,73.543,73.543,79210000.0
2008-03-10 13:15:00,73.572,73.578,73.548,73.567,92530000.0
2008-03-10 13:16:00,73.568,73.582,73.547,73.577,34730000.0
2008-03-10 13:17:00,73.604,73.604,73.559,73.559,56740000.0
2008-03-10 13:18:00,73.592,73.595,73.563,73.583,51370000.0
2008-03-10 13:20:00,73.56,73.581,73.552,73.573,122910000.0
2008-03-10 13:21:00,73.594,73.611,73.586,73.598,125230000.0
2008-03-10 13:22:00,73.6,73.634,73.6,73.619,109960000.0
2008-03-10 13:23:00,73.626,73.641,73.618,73.641,51160000.0
2008-03-10 13:24:00,73.631,73.642,73.618,73.618,89410000.0
2008-03-10 13:25:00,73.621,73.64,73.615,73.618,132150000.0
2008-03-10 13:26:00,73.605,73.608,73.588,73.589,96130000.0
2008-03-10 13:27:00,73.603,73.609,73.578,73.591,62040000.0
2008-03-10 13:28:00,73.573,73.585,73.542,73.56,116050000.0
2008-03-10 13:29:00,73.563,73.563,73.476,73.488,123810000.0
2008-03-10 13:30:00,73.492,73.509,73.473,73.505,89550000.0
2008-03-10 13:31:00,73.52,73.546,73.512,73.529,98840000.0
2008-03-10 13:32:00,73.528,73.567,73.519,73.519,114740000.0
2008-03-10 13:33:00,73.532,73.55,73.496,73.538,62090000.0
2008-03-10 13:34:00,73.526,73.548,73.525,73.537,98850000.0
2008-03-10 13:35:00,73.544,73.569,73.532,73.533,86160000.0
2008-03-10 13:36:00,73.553,73.563,73.524,73.55,69520000.0
2008-03-10 13:37:00,73.537,73.569,73.536,73.562,38260000.0
2008-03-10 13:38:00,73.555,73.555,73.534,73.54,46350000.0
2008-03-10 13:39:00,73.562,73.563,73.53,73.559,29870000.0
2008-03-10 13:40:00,73.53,73.549,73.527,73.527,70550000.0
2008-03-10 13:41:00,73.532,73.553,73.523,73.533,69640000.0
2008-03-10 13:42:00,73.566,73.568,73.527,73.557,64170000.0
2008-03-10 13:43:00,73.553,73.58,73.549,73.571,69990000.0
2008-03-10 13:44:00,73.579,73.588,73.551,73.578,81730000.0
2008-03-10 13:45:00,73.586,73.593,73.559,73.564,93570000.0
2008-03-10 13:46:00,73.57,73.591,73.558,73.59,98170000.0
2008-03-10 13:47:00,73.578,73.591,73.568,73.581,43800000.0
2008-03-10 13:48:00,73.586,73.592,73.558,73.584,64360000.0
2008-03-10 13:49:00,73.57,73.59,73.566,73.584,74020000.0
2008-03-10 13:50:00,73.604,73.621,73.595,73.597,48370000.0
2008-03-10 13:51:00,73.627,73.627,73.581,73.581,85480000.0
2008-03-10 13:52:00,73.583,73.592,73.557,73.563,73400000.0
2008-03-10 13:53:00,73.551,73.561,73.528,73.546,67770000.0
2008-03-10 13:54:00,73.546,73.553,73.524,73.544,85860000.0
2008-03-10 13:55:00,73.538,73.547,73.538,73.544,45690000.0
2008-03-10 13:56:00,73.535,73.535,73.518,73.535,48240000.0
2008-03-10 13:57:00,73.534,73.55,73.506,73.543,90420000.0
2008-03-10 13:58:00,73.556,73.558,73.55,73.552,76430000.0
2008-03-10 13:59:00,73.526,73.545,73.515,73.52,77780000.0
2008-03-10 14:00:00,73.554,73.57,73.542,73.554,90290000.0
2008-03-10 14:01:00,73.574,73.61,73.574,73.586,119990000.0
2008-03-10 14:02:00,73.598,73.598,73.556,73.586,71780000.0
2008-03-10 14:03:00,73.594,73.605,73.557,73.6,78490000.0
2008-03-10 14:04:00,73.637,73.655,73.621,73.655,26930000.0
2008-03-10 14:05:00,73.642,73.65,73.617,73.637,72820000.0
2008-03-10 14:06:00,73.628,73.628,73.59,73.605,71330000.0
2008-03-10 14:07:00,73.596,73.611,73.596,73.596,75510000.0
2008-03-10 14:08:00,73.631,73.643,73.618,73.625,93730000.0
2008-03-10 14:09:00,73.647,73.653,73.622,73.625,83660000.0
2008-03-10 14:10:00,73.621,73.621,73.611,73.616,85530000.0
2008-03-10 14:11:00,73.61,73.623,73.604,73.619,113310000.0
2008-03-10 14:12:00,73.623,73.636,73.592,73.607,160640000.0
2008-03-10 14:13:00,73.603,73.63,73.593,73.596,102300000.0
2008-03-10 14:14:00,73.599,73.621,73.594,73.621,144570000.0
2008-03-10 14:15:00,73.615,73.629,73.608,73.615,82480000.0
2008-03-10 14:16:00,73.593,73.621,73.592,73.62,75520000.0
2008-03-10 14:17:00,73.61,73.632,73.61,73.63,79630000.0
2008-03-10 14:18:00,73.63,73.641,73.606,73.62,101670000.0
2008-03-10 14:19:00,73.624,73.654,73.624,73.631,53440000.0
2008-03-10 14:20:00,73.649,73.671,73.637,73.638,43730000.0
2008-03-10 14:21:00,73.66,73.664,73.623,73.627,22990000.0
2008-03-10 14:22:00,73.643,73.656,73.618,73.624,44720000.0
2008-03-10 14:23:00,73.635,73.642,73.608,73.608,26370000.0
2008-03-10 14:24:00,73.631,73.639,73.611,73.618,41550000.0
2008-03-10 14:25:00,73.611,73.617,73.593,73.6,35590000.0
2008-03-10 14:26:00,73.585,73.6,73.576,73.579,89210000.0
2008-03-10 14:27:00,73.61,73.62,73.567,73.597,95560000.0
2008-03-10 14:28:00,73.583,73.608,73.583,73.599,109920000.0
2008-03-10 14:29:00,73.584,73.601,73.574,73.59,90550000.0
2008-03-10 14:30:00,73.611,73.666,73.59,73.644,93450000.0
2008-03-10 14:31:00,73.677,73.681,73.599,73.623,124700000.0
2008-03-10 14:32:00,73.606,73.61,73.595,73.606,65650000.0
2008-03-10 14:33:00,73.636,73.662,73.619,73.64,80270000.0
2008-03-10 14:34:00,73.625,73.636,73.607,73.607,26340000.0
2008-03-10 14:35:00,73.616,73.651,73.616,73.627,32010000.0
2008-03-10 14:36:00,73.635,73.669,73.629,73.643,37840000.0
2008-03-10 14:37:00,73.656,73.661,73.638,73.661,41570000.0
2008-03-10 14:38:00,73.637,73.646,73.613,73.614,125860000.0
2008-03-10 14:39:00,73.629,73.636,73.611,73.614,69550000.0
2008-03-10 14:40:00,73.595,73.619,73.578,73.605,54370000.0
2008-03-10 14:41:00,73.569,73.581,73.542,73.554,26530000.0
2008-03-10 14:42:00,73.588,73.588,73.554,73.581,64360000.0
2008-03-10 14:43:00,73.575,73.579,73.567,73.574,74380000.0
2008-03-10 14:44:00,73.56,73.568,73.56,73.567,106780000.0
2008-03-10 14:45:00,73.584,73.584,73.552,73.58,142610000.0
2008-03-10 14:46:00,73.585,73.601,73.585,73.587,104530000.0
2008-03-10 14:47:00,73.581,73.594,73.58,73.587,43310000.0
2008-03-10 14:48:00,73.587,73.591,73.564,73.577,41370000.0
2008-03-10 14:49:00,73.558,73.603,73.558,73.579,62480000.0
2008-03-10 14:50:00,73.599,73.614,73.592,73.593,53270000.0
2008-03-10 14:51:00,73.618,73.618,73.581,73.581,56020000.0
2008-03-10 14:52:00,73.58,73.594,73.563,73.563,50260000.0
2008-03-10 14:53:00,73.536,73.563,73.528,73.561,77390000.0
2008-03-10 14:54:00,73.554,73.563,73.53,73.544,62270000.0
2008-03-10 14:55:00,73.533,73.562,73.529,73.562,52710000.0
2008-03-10 14:56:00,73.553,73.573,73.546,73.566,50730000.0
2008-03-10 14:57:00,73.566,73.566,73.526,73.561,49900000.0
2008-03-10 14:58:00,73.543,73.567,73.536,73.551,111390000.0
2008-03-10 14:59:00,73.537,73.551,73.53,73.548,69620000.0
2008-03-10 15:00:00,73.558,73.568,73.522,73.526,49190000.0
2008-03-10 15:01:00,73.535,73.543,73.515,73.525,58770000.0
2008-03-10 15:02:00,73.526,73.542,73.518,73.534,125650000.0
2008-03-10 15:03:00,73.555,73.57,73.536,73.548,100940000.0
2008-03-10 15:04:00,73.545,73.562,73.545,73.562,43890000.0
2008-03-10 15:05:00,73.552,73.573,73.537,73.557,72940000.0
2008-03-10 15:06:00,73.54,73.553,73.53,73.53,22960000.0
2008-03-10 15:07:00,73.541,73.56,73.537,73.56,62150000.0
2008-03-10 15:08:00,73.546,73.569,73.546,73.557,75910000.0
2008-03-10 15:09:00,73.575,73.581,73.556,73.581,101160000.0
2008-03-10 15:11:00,73.552,73.578,73.545,73.552,121230000.0
2008-03-10 15:12:00,73.577,73.593,73.566,73.593,135280000.0
2008-03-10 15:13:00,73.564,73.59,73.564,73.59,109740000.0
2008-03-10 15:14:00,73.58,73.602,73.578,73.602,51210000.0
2008-03-10 15:15:00,73.601,73.601,73.575,73.575,89070000.0
2008-03-10 15:16:00,73.582,73.601,73.572,73.584,135830000.0
2008-03-10 15:17:00,73.589,73.62,73.589,73.604,103500000.0
2008-03-10 15:18:00,73.634,73.635,73.608,73.635,65660000.0
2008-03-10 15:19:00,73.634,73.658,73.626,73.658,116620000.0
2008-03-10 15:20:00,73.653,73.68,73.649,73.649,124300000.0
2008-03-10 15:21:00,73.663,73.68,73.646,73.658,89370000.0
2008-03-10 15:22:00,73.677,73.694,73.668,73.691,104620000.0
2008-03-10 15:23:00,73.711,73.713,73.694,73.694,113460000.0
2008-03-10 15:24:00,73.717,73.717,73.672,73.682,67330000.0
2008-03-10 15:25:00,73.673,73.688,73.669,73.688,100690000.0
2008-03-10 15:26:00,73.692,73.697,73.689,73.696,87700000.0
2008-03-10 15:27:00,73.721,73.732,73.69,73.721,68150000.0
2008-03-10 15:28:00,73.717,73.731,73.706,73.706,42140000.0
2008-03-10 15:29:00,73.712,73.739,73.707,73.739,43090000.0
2008-03-10 15:30:00,73.737,73.739,73.699,73.699,29770000.0
2008-03-10 15:31:00,73.706,73.715,73.696,73.7,72190000.0
2008-03-10 15:32:00,73.697,73.697,73.665,73.69,76180000.0
2008-03-10 15:33:00,73.683,73.69,73.65,73.651,69930000.0
2008-03-10 15:34:00,73.647,73.67,73.635,73.658,73780000.0
2008-03-10 15:35:00,73.649,73.66,73.634,73.65,81990000.0
2008-03-10 15:36:00,73.645,73.653,73.606,73.606,103280000.0
2008-03-10 15:37:00,73.598,73.631,73.598,73.611,98790000.0
2008-03-10 15:38:00,73.609,73.616,73.583,73.613,46280000.0
2008-03-10 15:39:00,73.621,73.642,73.62,73.62,61280000.0
2008-03-10 15:40:00,73.613,73.638,73.601,73.612,80560000.0
2008-03-10 15:41:00,73.621,73.625,73.59,73.61,57400000.0
2008-03-10 15:42:00,73.618,73.633,73.591,73.605,81270000.0
2008-03-10 15:43:00,73.628,73.628,73.589,73.592,75270000.0
2008-03-10 15:44:00,73.602,73.626,73.589,73.605,68030000.0
2008-03-10 15:45:00,73.618,73.635,73.579,73.613,91070000.0
2008-03-10 15:46:00,73.614,73.629,73.602,73.613,48040000.0
2008-03-10 15:47:00,73.623,73.623,73.6,73.619,50470000.0
2008-03-10 15:48:00,73.637,73.637,73.6,73.628,96520000.0
2008-03-10 15:49:00,73.595,73.63,73.595,73.627,80200000.0
2008-03-10 15:50:00,73.592,73.611,73.575,73.591,81870000.0
2008-03-10 15:51:00,73.591,73.609,73.561,73.561,91620000.0
2008-03-10 15:52:00,73.566,73.568,73.561,73.566,133940000.0
2008-03-10 15:53:00,73.568,73.621,73.568,73.604,77320000.0
2008-03-10 15:54:00,73.602,73.609,73.574,73.609,82250000.0
2008-03-10 15:55:00,73.574,73.591,73.566,73.591,32990000.0
2008-03-10 15:56:00,73.578,73.578,73.546,73.568,76460000.0
2008-03-10 15:57:00,73.552,73.559,73.521,73.54,74680000.0
2008-03-10 15:58:00,73.561,73.565,73.544,73.558,68140000.0
2008-03-10 15:59:00,73.549,73.568,73.547,73.568,94560000.0
2008-03-10 16:00:00,73.573,73.599,73.557,73.599,81830000.0
2008-03-10 16:01:00,73.572,73.599,73.561,73.576,84370000.0
2008-03-10 16:02:00,73.595,73.607,73.56,73.607,122640000.0
2008-03-10 16:03:00,73.615,73.616,73.578,73.58,160340000.0
2008-03-10 16:04:00,73.565,73.577,73.547,73.561,97260000.0
2008-03-10 16:05:00,73.549,73.576,73.544,73.565,139110000.0
2008-03-10 16:06:00,73.506,73.568,73.477,73.492,91010000.0
2008-03-10 16:07:00,73.5,73.543,73.494,73.52,69200000.0
2008-03-10 16:08:00,73.509,73.537,73.503,73.53,75650000.0
2008-03-10 16:09:00,73.512,73.535,73.5,73.5,99070000.0
2008-03-10 16:10:00,73.502,73.526,73.492,73.509,48170000.0
2008-03-10 16:11:00,73.52,73.564,73.51,73.562,44360000.0
2008-03-10 16:12:00,73.565,73.568,73.516,73.516,20110000.0
2008-03-10 16:13:00,73.528,73.567,73.518,73.53,54480000.0
2008-03-10 16:14:00,73.54,73.582,73.54,73.581,28370000.0
2008-03-10 16:15:00,73.594,73.604,73.577,73.585,42830000.0
2008-03-10 16:16:00,73.558,73.578,73.544,73.544,42680000.0
2008-03-10 16:17:00,73.557,73.578,73.546,73.552,92270000.0
2008-03-10 16:18:00,73.55,73.566,73.546,73.56,99780000.0
2008-03-10 16:19:00,73.547,73.601,73.547,73.568,116830000.0
2008-03-10 16:20:00,73.58,73.588,73.543,73.583,98600000.0
2008-03-10 16:21:00,73.57,73.594,73.519,73.564,93590000.0
2008-03-10 16:22:00,73.537,73.551,73.516,73.525,125310000.0
2008-03-10 16:23:00,73.539,73.545,73.519,73.53,58800000.0
2008-03-10 16:24:00,73.531,73.543,73.518,73.534,74560000.0
2008-03-10 16:25:00,73.544,73.549,73.526,73.531,24470000.0
2008-03-10 16:26:00,73.545,73.6,73.541,73.59,33420000.0
2008-03-10 16:27:00,73.584,73.616,73.566,73.572,35650000.0
2008-03-10 16:28:00,73.542,73.569,73.538,73.542,39800000.0
2008-03-10 16:29:00,73.532,73.599,73.529,73.599,121360000.0
2008-03-10 16:30:00,73.604,73.61,73.575,73.598,70000000.0
2008-03-10 16:31:00,73.611,73.63,73.602,73.617,54760000.0
2008-03-10 16:32:00,73.622,73.622,73.588,73.601,32230000.0
2008-03-10 16:33:00,73.588,73.608,73.582,73.608,70540000.0
2008-03-10 16:34:00,73.589,73.622,73.589,73.602,78860000.0
2008-03-10 16:35:00,73.619,73.619,73.578,73.583,103790000.0
2008-03-10 16:36:00,73.603,73.644,73.599,73.631,140830000.0
2008-03-10 16:37:00,73.663,73.663,73.617,73.619,106060000.0
2008-03-10 16:38:00,73.625,73.627,73.596,73.612,39310000.0
2008-03-10 16:39:00,73.615,73.634,73.582,73.623,44710000.0
2008-03-10 16:40:00,73.629,73.644,73.623,73.625,70920000.0
2008-03-10 16:41:00,73.622,73.641,73.595,73.632,58940000.0
2008-03-10 16:42:00,73.621,73.63,73.596,73.612,57610000.0
2008-03-10 16:43:00,73.603,73.619,73.587,73.608,50620000.0
2008-03-10 16:44:00,73.626,73.63,73.605,73.622,77200000.0
2008-03-10 16:45:00,73.638,73.659,73.617,73.659,69090000.0
2008-03-10 16:46:00,73.655,73.675,73.637,73.668,47080000.0
2008-03-10 16:47:00,73.695,73.701,73.679,73.695,51610000.0
2008-03-10 16:48:00,73.697,73.714,73.681,73.692,50670000.0
2008-03-10 16:49:00,73.707,73.707,73.646,73.646,104250000.0
2008-03-10 16:50:00,73.663,73.69,73.646,73.684,67710000.0
2008-03-10 16:51:00,73.707,73.707,73.672,73.675,53080000.0
2008-03-10 16:52:00,73.672,73.699,73.672,73.673,59990000.0
2008-03-10 16:53:00,73.689,73.692,73.673,73.686,134110000.0
2008-03-10 16:54:00,73.69,73.701,73.675,73.679,103240000.0
2008-03-10 16:55:00,73.699,73.708,73.692,73.694,45760000.0
2008-03-10 16:56:00,73.689,73.695,73.676,73.689,77420000.0
2008-03-10 16:57:00,73.692,73.702,73.682,73.695,20540000.0
2008-03-10 16:58:00,73.705,73.705,73.657,73.657,60680000.0
2008-03-10 16:59:00,73.666,73.697,73.656,73.697,82130000.0
2008-03-10 17:00:00,73.714,73.714,73.679,73.692,99230000.0
2008-03-10 17:01:00,73.676,73.688,73.659,73.677,58610000.0
2008-03-10 17:02:00,73.687,73.717,73.67,73.693,100090000.0
2008-03-10 17:03:00,73.704,73.713,73.66,73.685,105690000.0
2008-03-10 17:04:00,73.671,73.684,73.654,73.655,125480000.0
2008-03-10 17:05:00,73.658,73.666,73.65,73.65,66430000.0
2008-03-10 17:06:00,73.673,73.676,73.642,73.671,87450000.0
2008-03-10 17:07:00,73.641,73.66,73.628,73.653,74680000.0
2008-03-10 17:08:00,73.641,73.68,73.636,73.643,94140000.0
2008-03-10 17:09:00,73.659,73.66,73.645,73.645,81540000.0
2008-03-10 17:10:00,73.652,73.652,73.624,73.636,78070000.0
2008-03-10 17:11:00,73.633,73.667,73.633,73.655,78270000.0
2008-03-10 17:12:00,73.681,73.681,73.652,73.653,80730000.0
2008-03-10 17:13:00,73.644,73.656,73.617,73.634,92930000.0
2008-03-10 17:14:00,73.62,73.638,73.616,73.636,71590000.0
2008-03-10 17:15:00,73.651,73.668,73.621,73.65,101260000.0
2008-03-10 17:16:00,73.637,73.656,73.631,73.633,69330000.0
2008-03-10 17:17:00,73.633,73.645,73.624,73.631,85970000.0
2008-03-10 17:18:00,73.648,73.654,73.618,73.627,84770000.0
2008-03-10 17:19:00,73.615,73.631,73.601,73.611,85500000.0
2008-03-10 17:20:00,73.6,73.627,73.596,73.604,125130000.0
2008-03-10 17:21:00,73.607,73.607,73.583,73.588,124920000.0
2008-03-10 17:22:00,73.589,73.599,73.581,73.592,59740000.0
2008-03-10 17:23:00,73.556,73.577,73.526,73.534,78230000.0
2008-03-10 17:24:00,73.537,73.559,73.516,73.522,95140000.0
2008-03-10 17:25:00,73.523,73.555,73.508,73.535,81670000.0
2008-03-10 17:26:00,73.518,73.544,73.487,73.497,40830000.0
2008-03-10 17:27:00,73.506,73.506,73.465,73.481,83790000.0
2008-03-10 17:28:00,73.463,73.49,73.462,73.462,61720000.0
2008-03-10 17:29:00,73.459,73.466,73.428,73.445,122450000.0
2008-03-10 17:30:00,73.442,73.451,73.425,73.439,53670000.0
2008-03-10 17:31:00,73.438,73.45,73.428,73.45,30280000.0
2008-03-10 17:32:00,73.424,73.424,73.401,73.403,49700000.0
2008-03-10 17:33:00,73.414,73.424,73.396,73.413,64650000.0
2008-03-10 17:34:00,73.427,73.442,73.409,73.428,106410000.0
2008-03-10 17:35:00,73.417,73.445,73.416,73.435,68990000.0
2008-03-10 17:36:00,73.471,73.506,73.449,73.486,39180000.0
2008-03-10 17:37:00,73.509,73.54,73.507,73.54,71110000.0
2008-03-10 17:38:00,73.526,73.534,73.488,73.488,69450000.0
2008-03-10 17:39:00,73.487,73.499,73.46,73.463,22710000.0
2008-03-10 17:40:00,73.462,73.494,73.454,73.454,29350000.0
2008-03-10 17:41:00,73.466,73.466,73.432,73.453,40570000.0
2008-03-10 17:42:00,73.45,73.48,73.428,73.453,52190000.0
2008-03-10 17:43:00,73.483,73.483,73.43,73.434,76030000.0
2008-03-10 17:44:00,73.418,73.429,73.394,73.405,87030000.0
2008-03-10 17:45:00,73.408,73.408,73.353,73.381,37810000.0
2008-03-10 17:46:00,73.342,73.346,73.301,73.31,53740000.0
2008-03-10 17:47:00,73.3,73.3,73.265,73.288,54270000.0
2008-03-10 17:48:00,73.258,73.275,73.247,73.262,52560000.0
2008-03-10 17:49:00,73.266,73.3,73.266,73.285,60230000.0
2008-03-10 17:50:00,73.287,73.302,73.279,73.3,44780000.0
2008-03-10 17:51:00,73.308,73.341,73.303,73.311,14650000.0
2008-03-10 17:52:00,73.319,73.347,73.307,73.323,32160000.0
2008-03-10 17:53:00,73.327,73.346,73.319,73.319,45940000.0
2008-03-10 17:54:00,73.33,73.365,73.31,73.32,45840000.0
2008-03-10 17:55:00,73.308,73.325,73.294,73.315,36810000.0
2008-03-10 17:56:00,73.302,73.316,73.295,73.295,43980000.0
2008-03-10 17:57:00,73.301,73.328,73.279,73.324,98790000.0
2008-03-10 17:58:00,73.332,73.365,73.331,73.36,127010000.0
2008-03-10 17:59:00,73.357,73.366,73.331,73.333,77910000.0
2008-03-10 18:00:00,73.328,73.349,73.31,73.333,104650000.0
2008-03-10 18:01:00,73.327,73.341,73.319,73.32,67780000.0
2008-03-10 18:02:00,73.311,73.311,73.23,73.243,64360000.0
2008-03-10 18:03:00,73.232,73.26,73.195,73.213,34680000.0
2008-03-10 18:04:00,73.198,73.21,73.173,73.173,39080000.0
2008-03-10 18:05:00,73.173,73.173,73.146,73.169,104950000.0
2008-03-10 18:06:00,73.183,73.194,73.172,73.179,86680000.0
2008-03-10 18:07:00,73.162,73.164,73.137,73.156,29530000.0
2008-03-10 18:08:00,73.149,73.17,73.139,73.146,60980000.0
2008-03-10 18:09:00,73.154,73.208,73.154,73.208,30320000.0
2008-03-10 18:10:00,73.199,73.243,73.199,73.213,14050000.0
2008-03-10 18:11:00,73.225,73.31,73.223,73.305,49020000.0
2008-03-10 18:12:00,73.333,73.341,73.315,73.315,42310000.0
2008-03-10 18:13:00,73.323,73.35,73.305,73.342,46770000.0
2008-03-10 18:14:00,73.33,73.357,73.32,73.32,95490000.0
2008-03-10 18:15:00,73.33,73.334,73.287,73.287,104860000.0
2008-03-10 18:16:00,73.296,73.322,73.293,73.303,55850000.0
2008-03-10 18:17:00,73.292,73.325,73.29,73.314,70650000.0
2008-03-10 18:18:00,73.331,73.347,73.308,73.343,125000000.0
2008-03-10 18:19:00,73.355,73.378,73.346,73.354,114840000.0
2008-03-10 18:20:00,73.38,73.396,73.358,73.392,37400000.0
2008-03-10 18:21:00,73.423,73.424,73.355,73.379,68360000.0
2008-03-10 18:22:00,73.411,73.428,73.404,73.414,83400000.0
2008-03-10 18:23:00,73.415,73.434,73.394,73.402,65150000.0
2008-03-10 18:24:00,73.424,73.436,73.395,73.395,54300000.0
2008-03-10 18:25:00,73.398,73.406,73.377,73.385,48210000.0
2008-03-10 18:26:00,73.35,73.361,73.343,73.345,99660000.0
2008-03-10 18:27:00,73.362,73.384,73.348,73.369,78920000.0
2008-03-10 18:28:00,73.366,73.388,73.358,73.358,88000000.0
2008-03-10 18:29:00,73.389,73.404,73.359,73.383,87160000.0
2008-03-10 18:30:00,73.401,73.423,73.396,73.407,58140000.0
2008-03-10 18:31:00,73.409,73.452,73.409,73.425,56700000.0
2008-03-10 18:32:00,73.443,73.448,73.425,73.448,95210000.0
2008-03-10 18:33:00,73.443,73.467,73.439,73.439,77180000.0
2008-03-10 18:34:00,73.438,73.441,73.415,73.415,68490000.0
2008-03-10 18:35:00,73.413,73.445,73.397,73.405,78520000.0
2008-03-10 18:36:00,73.425,73.427,73.396,73.413,46390000.0
2008-03-10 18:37:00,73.431,73.462,73.429,73.45,48760000.0
2008-03-10 18:38:00,73.453,73.528,73.453,73.528,55080000.0
2008-03-10 18:39:00,73.541,73.543,73.481,73.522,85000000.0
2008-03-10 18:40:00,73.488,73.498,73.47,73.488,117460000.0
2008-03-10 18:41:00,73.467,73.497,73.467,73.492,91690000.0
2008-03-10 18:42:00,73.505,73.526,73.45,73.463,100390000.0
2008-03-10 18:43:00,73.437,73.452,73.427,73.446,80880000.0
2008-03-10 18:44:00,73.45,73.453,73.378,73.378,142880000.0
2008-03-10 18:45:00,73.388,73.4,73.365,73.388,110700000.0
2008-03-10 18:46:00,73.367,73.392,73.367,73.367,68780000.0
2008-03-10 18:47:00,73.371,73.389,73.349,73.361,52220000.0
2008-03-10 18:48:00,73.369,73.388,73.336,73.347,79760000.0
2008-03-10 18:49:00,73.36,73.37,73.327,73.328,121570000.0
2008-03-10 18:50:00,73.334,73.344,73.321,73.336,86000000.0
2008-03-10 18:51:00,73.351,73.369,73.341,73.358,108430000.0
2008-03-10 18:52:00,73.332,73.358,73.31,73.334,67380000.0
2008-03-10 18:53:00,73.337,73.358,73.323,73.324,63690000.0
2008-03-10 18:54:00,73.339,73.366,73.339,73.366,76640000.0
2008-03-10 18:55:00,73.391,73.431,73.361,73.43,90840000.0
2008-03-10 18:56:00,73.407,73.444,73.399,73.424,81900000.0
2008-03-10 18:57:00,73.445,73.458,73.412,73.438,109080000.0
2008-03-10 18:58:00,73.455,73.47,73.428,73.456,94580000.0
2008-03-10 18:59:00,73.455,73.489,73.455,73.472,69420000.0
2008-03-10 19:00:00,73.499,73.503,73.489,73.498,93550000.0
2008-03-10 19:01:00,73.49,73.5,73.479,73.495,89460000.0
2008-03-10 19:02:00,73.469,73.492,73.466,73.47,74150000.0
2008-03-10 19:03:00,73.491,73.51,73.478,73.504,95830000.0
2008-03-10 19:04:00,73.479,73.492,73.475,73.477,62130000.0
2008-03-10 19:05:00,73.468,73.484,73.464,73.464,92160000.0
2008-03-10 19:06:00,73.495,73.495,73.442,73.464,95780000.0
2008-03-10 19:07:00,73.475,73.479,73.454,73.47,80990000.0
2008-03-10 19:08:00,73.483,73.494,73.471,73.481,75080000.0
2008-03-10 19:09:00,73.495,73.508,73.481,73.489,112440000.0
2008-03-10 19:10:00,73.472,73.482,73.455,73.475,79200000.0
2008-03-10 19:11:00,73.467,73.47,73.464,73.468,124190000.0
2008-03-10 19:12:00,73.476,73.479,73.449,73.463,137200000.0
2008-03-10 19:13:00,73.453,73.466,73.438,73.45,115730000.0
2008-03-10 19:14:00,73.436,73.459,73.436,73.447,106700000.0
2008-03-10 19:15:00,73.477,73.481,73.466,73.469,119450000.0
2008-03-10 19:16:00,73.456,73.461,73.45,73.461,98780000.0
2008-03-10 19:17:00,73.461,73.471,73.419,73.424,43650000.0
2008-03-10 19:18:00,73.425,73.431,73.39,73.39,85260000.0
2008-03-10 19:19:00,73.399,73.41,73.395,73.409,82680000.0
2008-03-10 19:20:00,73.405,73.423,73.402,73.402,120290000.0
2008-03-10 19:21:00,73.419,73.419,73.393,73.419,84390000.0
2008-03-10 19:22:00,73.402,73.425,73.39,73.39,69080000.0
2008-03-10 19:23:00,73.399,73.403,73.393,73.393,59270000.0
2008-03-10 19:24:00,73.394,73.406,73.388,73.4,104750000.0
2008-03-10 19:25:00,73.4,73.4,73.367,73.37,100750000.0
2008-03-10 19:26:00,73.357,73.37,73.353,73.369,86050000.0
2008-03-10 19:27:00,73.365,73.367,73.346,73.359,66250000.0
2008-03-10 19:28:00,73.368,73.377,73.338,73.35,91570000.0
2008-03-10 19:29:00,73.334,73.353,73.332,73.351,52700000.0
2008-03-10 19:30:00,73.381,73.393,73.358,73.393,60380000.0
2008-03-10 19:31:00,73.383,73.393,73.377,73.378,80250000.0
2008-03-10 19:32:00,73.384,73.387,73.367,73.384,85950000.0
2008-03-10 19:33:00,73.383,73.399,73.374,73.384,115340000.0
2008-03-10 19:34:00,73.387,73.387,73.348,73.363,83740000.0
2008-03-10 19:35:00,73.353,73.361,73.335,73.341,75880000.0
2008-03-10 19:36:00,73.341,73.359,73.329,73.343,79880000.0
2008-03-10 19:37:00,73.32,73.339,73.311,73.315,87240000.0
2008-03-10 19:38:00,73.311,73.323,73.294,73.308,85310000.0
2008-03-10 19:39:00,73.304,73.317,73.287,73.297,122790000.0
2008-03-10 19:40:00,73.316,73.341,73.312,73.321,40010000.0
2008-03-10 19:41:00,73.328,73.328,73.283,73.302,110310000.0
2008-03-10 19:42:00,73.333,73.348,73.322,73.337,71730000.0
2008-03-10 19:43:00,73.326,73.343,73.326,73.343,97180000.0
2008-03-10 19:44:00,73.342,73.348,73.335,73.338,86390000.0
2008-03-10 19:45:00,73.362,73.367,73.347,73.355,55180000.0
2008-03-10 19:46:00,73.346,73.363,73.338,73.343,65570000.0
2008-03-10 19:47:00,73.332,73.355,73.313,73.339,115720000.0
2008-03-10 19:48:00,73.343,73.344,73.309,73.344,129380000.0
2008-03-10 19:49:00,73.339,73.344,73.323,73.344,114550000.0
2008-03-10 19:50:00,73.32,73.354,73.32,73.333,130260000.0
2008-03-10 19:51:00,73.366,73.376,73.347,73.348,136960000.0
2008-03-10 19:52:00,73.332,73.383,73.332,73.383,96140000.0
2008-03-10 19:53:00,73.36,73.381,73.352,73.374,86470000.0
2008-03-10 19:54:00,73.395,73.395,73.356,73.362,110260000.0
2008-03-10 19:55:00,73.357,73.357,73.338,73.343,57570000.0
2008-03-10 19:56:00,73.339,73.348,73.325,73.33,108590000.0
2008-03-10 19:57:00,73.332,73.358,73.33,73.337,158860000.0
2008-03-10 19:58:00,73.333,73.361,73.333,73.344,158640000.0
2008-03-10 19:59:00,73.325,73.336,73.312,73.318,95990000.0
2008-03-10 20:00:00,73.332,73.346,73.316,73.346,59640000.0
2008-03-10 20:01:00,73.343,73.359,73.327,73.33,61740000.0
2008-03-10 20:02:00,73.318,73.326,73.312,73.324,105650000.0
2008-03-10 20:03:00,73.344,73.348,73.323,73.327,126960000.0
2008-03-10 20:04:00,73.346,73.346,73.291,73.32,113530000.0
2008-03-10 20:05:00,73.3,73.318,73.297,73.318,79860000.0
2008-03-10 20:06:00,73.325,73.334,73.313,73.334,83800000.0
2008-03-10 20:07:00,73.329,73.332,73.288,73.311,142650000.0
2008-03-10 20:08:00,73.279,73.301,73.271,73.287,131410000.0
2008-03-10 20:09:00,73.3,73.304,73.262,73.277,96940000.0
2008-03-10 20:10:00,73.279,73.28,73.267,73.275,71250000.0
2008-03-10 20:11:00,73.292,73.302,73.269,73.293,72110000.0
2008-03-10 20:12:00,73.285,73.287,73.262,73.273,57200000.0
2008-03-10 20:13:00,73.289,73.307,73.278,73.278,80440000.0
2008-03-10 20:14:00,73.296,73.307,73.279,73.3,77880000.0
2008-03-10 20:15:00,73.328,73.33,73.308,73.317,68020000.0
2008-03-10 20:16:00,73.284,73.3,73.274,73.288,94110000.0
2008-03-10 20:17:00,73.301,73.301,73.275,73.275,115240000.0
2008-03-10 20:18:00,73.309,73.312,73.27,73.299,106460000.0
2008-03-10 20:19:00,73.274,73.279,73.259,73.267,117810000.0
2008-03-10 20:20:00,73.276,73.277,73.254,73.268,89600000.0
2008-03-10 20:21:00,73.27,73.279,73.259,73.26,63030000.0
2008-03-10 20:22:00,73.257,73.271,73.237,73.247,51640000.0
2008-03-10 20:23:00,73.236,73.257,73.226,73.245,52030000.0
2008-03-10 20:24:00,73.243,73.259,73.226,73.234,79930000.0
2008-03-10 20:25:00,73.241,73.249,73.212,73.234,107980000.0
2008-03-10 20:26:00,73.216,73.233,73.208,73.214,66440000.0
2008-03-10 20:27:00,73.235,73.252,73.235,73.239,48730000.0
2008-03-10 20:28:00,73.247,73.277,73.239,73.256,71060000.0
2008-03-10 20:29:00,73.271,73.301,73.263,73.283,102720000.0
2008-03-10 20:30:00,73.291,73.294,73.255,73.28,72910000.0
2008-03-10 20:31:00,73.259,73.297,73.259,73.289,65780000.0
2008-03-10 20:32:00,73.27,73.307,73.27,73.307,60780000.0
2008-03-10 20:33:00,73.307,73.324,73.297,73.313,85970000.0
2008-03-10 20:34:00,73.325,73.325,73.29,73.321,95530000.0
2008-03-10 20:35:00,73.326,73.326,73.277,73.304,105100000.0
2008-03-10 20:36:00,73.299,73.299,73.284,73.284,84930000.0
2008-03-10 20:37:00,73.266,73.293,73.253,73.273,97440000.0
2008-03-10 20:38:00,73.295,73.364,73.295,73.331,86380000.0
2008-03-10 20:39:00,73.318,73.348,73.307,73.317,68310000.0
2008-03-10 20:40:00,73.329,73.336,73.306,73.336,151890000.0
2008-03-10 20:41:00,73.349,73.357,73.325,73.357,55060000.0
2008-03-10 20:42:00,73.348,73.367,73.331,73.336,86430000.0
2008-03-10 20:43:00,73.324,73.35,73.317,73.35,103040000.0
2008-03-10 20:44:00,73.323,73.348,73.318,73.332,80820000.0
2008-03-10 20:45:00,73.362,73.363,73.34,73.363,125930000.0
2008-03-10 20:46:00,73.369,73.386,73.358,73.378,102510000.0
2008-03-10 20:47:00,73.384,73.394,73.366,73.389,99690000.0
2008-03-10 20:48:00,73.398,73.402,73.369,73.379,73760000.0
2008-03-10 20:49:00,73.353,73.375,73.347,73.351,111810000.0
2008-03-10 20:50:00,73.364,73.39,73.364,73.365,54570000.0
2008-03-10 20:51:00,73.385,73.389,73.361,73.362,31110000.0
2008-03-10 20:52:00,73.381,73.393,73.371,73.393,38820000.0
2008-03-10 20:53:00,73.389,73.409,73.374,73.398,100160000.0
2008-03-10 20:54:00,73.399,73.402,73.372,73.384,118310000.0
2008-03-10 20:55:00,73.345,73.358,73.345,73.349,118260000.0
2008-03-10 20:56:00,73.354,73.37,73.33,73.35,122560000.0
2008-03-10 20:57:00,73.361,73.368,73.323,73.34,92990000.0
2008-03-10 20:58:00,73.334,73.368,73.332,73.347,102680000.0
2008-03-10 20:59:00,73.341,73.357,73.337,73.357,44500000.0
2008-03-10 21:00:00,73.355,73.355,73.323,73.352,11650000.0
2008-03-10 21:01:00,73.313,73.334,73.313,73.327,7890000.0
2008-03-10 21:02:00,73.326,73.353,73.317,73.352,19200000.0
2008-03-10 21:03:00,73.338,73.35,73.333,73.333,13380000.0
2008-03-10 21:04:00,73.355,73.356,73.328,73.35,12450000.0
2008-03-10 21:05:00,73.336,73.348,73.328,73.328,16620000.0
2008-03-10 21:06:00,73.346,73.346,73.316,73.333,16990000.0
2008-03-10 21:07:00,73.358,73.362,73.326,73.346,16130000.0
2008-03-10 21:08:00,73.324,73.344,73.318,73.321,16730000.0
2008-03-10 21:09:00,73.334,73.354,73.299,73.349,21040000.0
2008-03-10 21:10:00,73.308,73.33,73.297,73.312,18100000.0
2008-03-10 21:11:00,73.295,73.305,73.254,73.254,14880000.0
2008-03-10 21:12:00,73.291,73.292,73.266,73.286,14130000.0
2008-03-10 21:13:00,73.325,73.337,73.314,73.318,22960000.0
2008-03-10 21:14:00,73.328,73.328,73.319,73.319,9090000.0
2008-03-10 21:15:00,73.325,73.339,73.306,73.311,14080000.0
2008-03-10 21:16:00,73.31,73.32,73.299,73.299,20100000.0
2008-03-10 21:17:00,73.296,73.313,73.296,73.3,8830000.0
2008-03-10 21:18:00,73.316,73.357,73.294,73.304,20900000.0
2008-03-10 21:19:00,73.296,73.327,73.294,73.298,11090000.0
2008-03-10 21:20:00,73.311,73.321,73.3,73.316,13930000.0
2008-03-10 21:21:00,73.321,73.325,73.292,73.317,15810000.0
2008-03-10 21:22:00,73.317,73.345,73.314,73.345,12660000.0
2008-03-10 21:23:00,73.354,73.354,73.338,73.352,17840000.0
2008-03-10 21:24:00,73.337,73.354,73.337,73.354,15070000.0
2008-03-10 21:25:00,73.34,73.377,73.329,73.36,12680000.0
2008-03-10 21:26:00,73.318,73.34,73.318,73.322,14460000.0
2008-03-10 21:27:00,73.364,73.364,73.332,73.363,7700000.0
2008-03-10 21:28:00,73.371,73.371,73.348,73.365,16600000.0
2008-03-10 21:29:00,73.359,73.379,73.349,73.377,22390000.0
2008-03-10 21:30:00,73.357,73.384,73.357,73.357,12030000.0
2008-03-10 21:31:00,73.358,73.368,73.352,73.358,8840000.0
2008-03-10 21:32:00,73.381,73.381,73.366,73.369,13960000.0
2008-03-10 21:33:00,73.373,73.387,73.363,73.363,13390000.0
2008-03-10 21:34:00,73.346,73.371,73.346,73.366,15530000.0
2008-03-10 21:35:00,73.356,73.356,73.345,73.355,7900000.0
2008-03-10 21:36:00,73.342,73.368,73.323,73.342,16370000.0
2008-03-10 21:37:00,73.311,73.331,73.311,73.316,10710000.0
2008-03-10 21:38:00,73.336,73.341,73.312,73.327,21830000.0
2008-03-10 21:39:00,73.321,73.325,73.295,73.302,18520000.0
2008-03-10 21:40:00,73.282,73.292,73.279,73.286,16550000.0
2008-03-10 21:41:00,73.283,73.306,73.264,73.296,9200000.0
2008-03-10 21:42:00,73.299,73.299,73.279,73.279,7070000.0
2008-03-10 21:43:00,73.276,73.297,73.276,73.277,13530000.0
2008-03-10 21:44:00,73.306,73.308,73.289,73.308,10760000.0
2008-03-10 21:45:00,73.319,73.319,73.277,73.309,11450000.0
2008-03-10 21:46:00,73.308,73.334,73.307,73.312,14020000.0
2008-03-10 21:47:00,73.302,73.317,73.286,73.298,14930000.0
2008-03-10 21:48:00,73.312,73.326,73.285,73.293,18230000.0
2008-03-10 21:49:00,73.291,73.312,73.289,73.296,15050000.0
2008-03-10 21:50:00,73.306,73.306,73.28,73.295,10340000.0
2008-03-10 21:51:00,73.293,73.308,73.293,73.302,15410000.0
2008-03-10 21:52:00,73.295,73.296,73.27,73.275,14690000.0
2008-03-10 21:53:00,73.287,73.294,73.274,73.285,20220000.0
2008-03-10 21:54:00,73.303,73.306,73.274,73.284,13150000.0
2008-03-10 21:55:00,73.307,73.324,73.303,73.305,12810000.0
2008-03-10 21:56:00,73.292,73.314,73.292,73.307,13410000.0
2008-03-10 21:57:00,73.311,73.328,73.301,73.301,13240000.0
2008-03-10 21:58:00,73.303,73.317,73.303,73.316,6950000.0
2008-03-10 21:59:00,73.296,73.305,73.292,73.295,10590000.0
2008-03-10 22:00:00,73.311,73.311,73.293,73.293,5260000.0
2008-03-10 22:01:00,73.294,73.3,73.29,73.293,12820000.0
2008-03-10 22:02:00,73.303,73.303,73.3,73.3,7210000.0
2008-03-10 22:03:00,73.322,73.326,73.314,73.315,11290000.0
2008-03-10 22:04:00,73.326,73.326,73.32,73.322,8080000.0
2008-03-10 22:05:00,73.326,73.329,73.326,73.329,3200000.0
2008-03-10 22:06:00,73.343,73.349,73.337,73.339,18250000.0
2008-03-10 22:07:00,73.332,73.335,73.332,73.334,5080000.0
2008-03-10 22:08:00,73.332,73.335,73.33,73.335,8080000.0
2008-03-10 22:09:00,73.348,73.362,73.334,73.348,14330000.0
2008-03-10 22:10:00,73.323,73.332,73.317,73.317,14100000.0
2008-03-10 22:11:00,73.325,73.327,73.322,73.327,7890000.0
2008-03-10 22:12:00,73.343,73.356,73.332,73.332,9960000.0
2008-03-10 22:13:00,73.338,73.341,73.325,73.341,11500000.0
2008-03-10 22:15:00,73.389,73.389,73.368,73.373,128990000.0
2008-03-10 22:17:00,73.366,73.373,73.347,73.347,136790000.0
2008-03-10 22:18:00,73.358,73.372,73.345,73.354,136420000.0
2008-03-10 22:19:00,73.34,73.347,73.34,73.347,128710000.0
2008-03-10 22:20:00,73.341,73.347,73.341,73.345,60560000.0
2008-03-10 22:21:00,73.383,73.388,73.381,73.381,92650000.0
2008-03-10 22:22:00,73.36,73.372,73.353,73.365,142300000.0
2008-03-10 22:23:00,73.377,73.38,73.376,73.377,111770000.0
2008-03-10 22:24:00,73.397,73.398,73.369,73.374,72500000.0
2008-03-10 22:25:00,73.36,73.368,73.358,73.364,127790000.0
2008-03-10 22:26:00,73.354,73.357,73.35,73.355,130620000.0
2008-03-10 22:27:00,73.393,73.396,73.391,73.392,100280000.0
2008-03-10 22:28:00,73.346,73.353,73.342,73.352,114160000.0
2008-03-10 22:29:00,73.343,73.343,73.331,73.338,113670000.0
2008-03-10 22:30:00,73.356,73.363,73.333,73.358,61220000.0
2008-03-10 22:31:00,73.348,73.354,73.334,73.334,99740000.0
2008-03-10 22:32:00,73.324,73.33,73.313,73.318,94770000.0
2008-03-10 22:33:00,73.336,73.346,73.322,73.322,83140000.0
2008-03-10 22:34:00,73.331,73.336,73.33,73.336,39860000.0
2008-03-10 22:36:00,73.347,73.354,73.315,73.315,148400000.0
2008-03-10 22:37:00,73.32,73.326,73.32,73.326,144110000.0
2008-03-10 22:38:00,73.335,73.342,73.323,73.335,126380000.0
2008-03-10 22:39:00,73.36,73.36,73.336,73.343,53250000.0
2008-03-10 22:42:00,73.36,73.371,73.338,73.338,140450000.0
2008-03-10 22:43:00,73.316,73.324,73.312,73.323,152950000.0
2008-03-10 22:45:00,73.347,73.352,73.328,73.328,128310000.0
2008-03-10 22:46:00,73.326,73.327,73.321,73.326,148870000.0
2008-03-10 22:47:00,73.313,73.314,73.301,73.301,131050000.0
2008-03-10 22:48:00,73.318,73.32,73.307,73.312,57490000.0
2008-03-10 22:49:00,73.337,73.337,73.328,73.328,93880000.0
2008-03-10 22:50:00,73.329,73.329,73.298,73.298,152800000.0
2008-03-10 22:51:00,73.312,73.328,73.288,73.288,120150000.0
2008-03-10 22:52:00,73.274,73.293,73.274,73.286,76190000.0
2008-03-10 22:54:00,73.331,73.337,73.329,73.331,129710000.0
2008-03-10 22:56:00,73.298,73.302,73.294,73.299,141460000.0
2008-03-10 22:57:00,73.323,73.33,73.298,73.298,159040000.0
2008-03-10 22:58:00,73.297,73.297,73.289,73.292,135390000.0
2008-03-10 22:59:00,73.275,73.294,73.275,73.294,60120000.0
2008-03-10 23:00:00,73.336,73.336,73.297,73.297,100970000.0
2008-03-10 23:02:00,73.278,73.282,73.274,73.279,132600000.0
2008-03-10 23:03:00,73.309,73.311,73.293,73.293,153650000.0
2008-03-10 23:06:00,73.319,73.327,73.318,73.321,140560000.0
2008-03-10 23:07:00,73.299,73.3,73.296,73.298,149340000.0
2008-03-10 23:08:00,73.305,73.305,73.299,73.301,115620000.0
2008-03-10 23:09:00,73.313,73.322,73.297,73.307,56220000.0
2008-03-10 23:10:00,73.291,73.291,73.286,73.288,98050000.0
2008-03-10 23:11:00,73.283,73.29,73.281,73.285,147490000.0
2008-03-10 23:12:00,73.309,73.317,73.309,73.309,113090000.0
2008-03-10 23:15:00,73.319,73.327,73.318,73.322,137390000.0
2008-03-10 23:17:00,73.298,73.302,73.294,73.299,140080000.0
2008-03-10 23:18:00,73.332,73.337,73.33,73.331,143850000.0
2008-03-10 23:19:00,73.288,73.289,73.285,73.288,134030000.0
2008-03-10 23:20:00,73.295,73.299,73.294,73.295,57320000.0
2008-03-10 23:21:00,73.321,73.321,73.295,73.295,93150000.0
2008-03-10 23:22:00,73.299,73.299,73.289,73.289,136620000.0
2008-03-10 23:23:00,73.294,73.301,73.288,73.289,116910000.0
2008-03-10 23:24:00,73.322,73.326,73.32,73.32,73170000.0
2008-03-10 23:27:00,73.316,73.319,73.303,73.316,129950000.0
2008-03-10 23:28:00,73.333,73.337,73.33,73.335,155040000.0
2008-03-10 23:30:00,73.372,73.372,73.343,73.354,143830000.0
2008-03-10 23:31:00,73.34,73.34,73.336,73.338,143250000.0
2008-03-10 23:33:00,73.36,73.367,73.358,73.362,130220000.0
2008-03-10 23:35:00,73.352,73.352,73.341,73.349,139110000.0
2008-03-10 23:36:00,73.374,73.378,73.347,73.347,146130000.0
2008-03-10 23:38:00,73.345,73.347,73.339,73.342,139400000.0
2008-03-10 23:39:00,73.369,73.369,73.337,73.337,146980000.0
2008-03-10 23:40:00,73.314,73.324,73.304,73.316,127610000.0
2008-03-10 23:41:00,73.306,73.308,73.302,73.302,58020000.0
2008-03-10 23:42:00,73.343,73.343,73.292,73.302,104150000.0
2008-03-10 23:43:00,73.305,73.307,73.299,73.299,147690000.0
2008-03-10 23:44:00,73.306,73.315,73.301,73.302,118730000.0
2008-03-10 23:45:00,73.337,73.337,73.33,73.33,82520000.0
2008-03-10 23:47:00,73.289,73.296,73.282,73.29,135330000.0
2008-03-10 23:48:00,73.304,73.309,73.274,73.276,145500000.0
2008-03-10 23:49:00,73.279,73.284,73.272,73.283,131580000.0
2008-03-10 23:50:00,73.295,73.299,73.29,73.292,54800000.0
2008-03-10 23:51:00,73.306,73.313,73.294,73.294,96520000.0
2008-03-10 23:52:00,73.298,73.303,73.295,73.298,148880000.0
2008-03-10 23:54:00,73.308,73.309,73.287,73.288,136600000.0
2008-03-10 23:55:00,73.284,73.29,73.281,73.286,157070000.0
2008-03-10 23:56:00,73.279,73.286,73.277,73.286,140980000.0
2008-03-10 23:57:00,73.304,73.309,73.285,73.291,54910000.0
2008-03-10 23:59:00,73.297,73.302,73.29,73.293,136360000.0
2008-03-11 00:00:00,73.314,73.314,73.291,73.298,140010000.0
2008-03-11 00:01:00,73.289,73.293,73.282,73.289,125590000.0
2008-03-11 00:02:00,73.281,73.29,73.28,73.29,51070000.0
2008-03-11 00:03:00,73.317,73.32,73.288,73.288,97670000.0
2008-03-11 00:04:00,73.285,73.286,73.278,73.278,150940000.0
2008-03-11 00:05:00,73.284,73.287,73.28,73.285,105980000.0
2008-03-11 00:06:00,73.305,73.305,73.281,73.29,77960000.0
2008-03-11 00:07:00,73.28,73.288,73.279,73.284,132380000.0
2008-03-11 00:08:00,73.269,73.28,73.264,73.28,151410000.0
2008-03-11 00:09:00,73.303,73.319,73.289,73.301,91190000.0
2008-03-11 00:11:00,73.296,73.3,73.29,73.293,145190000.0
2008-03-11 00:12:00,73.316,73.324,73.305,73.305,153470000.0
2008-03-11 00:13:00,73.258,73.259,73.255,73.258,130630000.0
2008-03-11 00:14:00,73.244,73.248,73.242,73.242,64190000.0
2008-03-11 00:15:00,73.272,73.272,73.235,73.239,101420000.0
2008-03-11 00:17:00,73.248,73.252,73.244,73.249,143800000.0
2008-03-11 00:18:00,73.252,73.257,73.25,73.25,153090000.0
2008-03-11 00:19:00,73.245,73.253,73.241,73.25,141780000.0
2008-03-11 00:20:00,73.257,73.258,73.25,73.258,54900000.0
2008-03-11 00:21:00,73.286,73.286,73.254,73.256,94250000.0
2008-03-11 00:22:00,73.258,73.262,73.255,73.257,148550000.0
2008-03-11 00:24:00,73.281,73.293,73.264,73.278,136420000.0
2008-03-11 00:25:00,73.288,73.288,73.28,73.286,139990000.0
2008-03-11 00:26:00,73.281,73.287,73.28,73.281,122930000.0
2008-03-11 00:27:00,73.295,73.303,73.286,73.286,52550000.0
2008-03-11 00:28:00,73.288,73.288,73.279,73.28,94260000.0
2008-03-11 00:29:00,73.293,73.306,73.293,73.297,132610000.0
2008-03-11 00:30:00,73.314,73.32,73.292,73.294,109920000.0
2008-03-11 00:31:00,73.301,73.302,73.289,73.3,76210000.0
2008-03-11 00:32:00,73.277,73.28,73.274,73.279,133150000.0
2008-03-11 00:33:00,73.301,73.306,73.299,73.303,129910000.0
2008-03-11 00:34:00,73.298,73.302,73.286,73.291,93660000.0
2008-03-11 00:35:00,73.293,73.311,73.293,73.31,111240000.0
2008-03-11 00:36:00,73.337,73.337,73.296,73.307,121280000.0
2008-03-11 00:37:00,73.29,73.294,73.283,73.283,63350000.0
2008-03-11 00:38:00,73.29,73.293,73.283,73.284,107130000.0
2008-03-11 00:39:00,73.292,73.301,73.268,73.27,100610000.0
2008-03-11 00:40:00,73.282,73.29,73.28,73.285,67080000.0
2008-03-11 00:41:00,73.278,73.278,73.262,73.262,41610000.0
2008-03-11 00:42:00,73.274,73.282,73.265,73.265,46390000.0
2008-03-11 00:43:00,73.248,73.253,73.238,73.238,33500000.0
2008-03-11 00:45:00,73.27,73.271,73.238,73.238,139520000.0
2008-03-11 00:47:00,73.238,73.247,73.233,73.233,143150000.0
2008-03-11 00:48:00,73.255,73.261,73.236,73.249,161990000.0
2008-03-11 00:49:00,73.245,73.262,73.245,73.261,140560000.0
2008-03-11 00:50:00,73.271,73.271,73.255,73.255,59580000.0
2008-03-11 00:51:00,73.266,73.266,73.244,73.254,101820000.0
2008-03-11 00:53:00,73.243,73.247,73.229,73.245,142870000.0
2008-03-11 00:54:00,73.263,73.275,73.219,73.22,149470000.0
2008-03-11 00:55:00,73.226,73.226,73.219,73.22,134120000.0
2008-03-11 00:57:00,73.25,73.258,73.249,73.251,125780000.0
2008-03-11 00:59:00,73.21,73.219,73.208,73.218,146450000.0
2008-03-11 01:00:00,73.213,73.248,73.196,73.214,149010000.0
2008-03-11 01:01:00,73.231,73.235,73.227,73.229,133980000.0
2008-03-11 01:02:00,73.234,73.238,73.231,73.232,61650000.0
2008-03-11 01:03:00,73.254,73.254,73.224,73.225,99500000.0
2008-03-11 01:06:00,73.241,73.246,73.239,73.241,144970000.0
2008-03-11 01:07:00,73.228,73.23,73.226,73.228,151090000.0
2008-03-11 01:08:00,73.218,73.219,73.215,73.218,139450000.0
2008-03-11 01:09:00,73.252,73.257,73.223,73.223,61040000.0
2008-03-11 01:11:00,73.225,73.23,73.219,73.222,147550000.0
2008-03-11 01:12:00,73.261,73.267,73.261,73.262,155590000.0
2008-03-11 01:13:00,73.23,73.236,73.229,73.235,138150000.0
2008-03-11 01:15:00,73.256,73.258,73.25,73.252,135830000.0
2008-03-11 01:18:00,73.247,73.252,73.237,73.237,148440000.0
2008-03-11 01:19:00,73.214,73.214,73.194,73.196,155070000.0
2008-03-11 01:20:00,73.181,73.185,73.179,73.181,138150000.0
2008-03-11 01:21:00,73.195,73.204,73.183,73.204,58530000.0
2008-03-11 01:22:00,73.211,73.217,73.211,73.216,103820000.0
2008-03-11 01:23:00,73.203,73.207,73.191,73.191,145680000.0
2008-03-11 01:24:00,73.202,73.213,73.18,73.18,122510000.0
2008-03-11 01:26:00,73.174,73.178,73.161,73.173,129070000.0
2008-03-11 01:27:00,73.188,73.193,73.174,73.175,143160000.0
2008-03-11 01:28:00,73.161,73.167,73.159,73.164,126650000.0
2008-03-11 01:29:00,73.156,73.165,73.153,73.153,51170000.0
2008-03-11 01:30:00,73.187,73.187,73.171,73.171,93980000.0
2008-03-11 01:31:00,73.135,73.135,73.123,73.13,137700000.0
2008-03-11 01:32:00,73.115,73.126,73.103,73.125,115870000.0
2008-03-11 01:33:00,73.171,73.177,73.169,73.171,77310000.0
2008-03-11 01:34:00,73.113,73.126,73.111,73.116,129430000.0
2008-03-11 01:35:00,73.105,73.114,73.101,73.108,139580000.0
2008-03-11 01:36:00,73.131,73.14,73.115,73.128,101780000.0
2008-03-11 01:37:00,73.123,73.123,73.111,73.118,110370000.0
2008-03-11 01:39:00,73.149,73.158,73.149,73.151,137990000.0
2008-03-11 01:40:00,73.105,73.116,73.101,73.101,134500000.0
2008-03-11 01:41:00,73.089,73.096,73.088,73.096,119630000.0
2008-03-11 01:42:00,73.112,73.125,73.096,73.096,56730000.0
2008-03-11 01:43:00,73.096,73.111,73.096,73.111,87080000.0
2008-03-11 01:44:00,73.108,73.118,73.093,73.095,136510000.0
2008-03-11 01:45:00,73.117,73.117,73.04,73.052,104240000.0
2008-03-11 01:46:00,73.043,73.063,73.042,73.042,75910000.0
2008-03-11 01:47:00,73.042,73.044,73.024,73.024,130420000.0
2008-03-11 01:48:00,73.032,73.032,72.977,72.987,143630000.0
2008-03-11 01:49:00,72.977,72.997,72.966,72.997,95620000.0
2008-03-11 01:50:00,72.993,73.003,72.984,72.985,114400000.0
2008-03-11 01:51:00,72.999,73.009,72.977,72.995,120640000.0
2008-03-11 01:52:00,72.994,72.994,72.981,72.992,65680000.0
2008-03-11 01:53:00,73.003,73.015,72.964,72.964,103350000.0
2008-03-11 01:54:00,72.959,72.98,72.952,72.954,100880000.0
2008-03-11 01:55:00,72.961,72.97,72.953,72.963,70650000.0
2008-03-11 01:56:00,72.984,72.993,72.981,72.981,44980000.0
2008-03-11 01:57:00,73.005,73.006,72.988,72.995,46090000.0
2008-03-11 01:58:00,72.986,72.986,72.966,72.966,31810000.0
2008-03-11 02:00:00,73.003,73.006,72.949,72.949,120720000.0
2008-03-11 02:01:00,72.931,72.934,72.922,72.934,129020000.0
2008-03-11 02:02:00,72.95,72.971,72.944,72.971,114760000.0
2008-03-11 02:03:00,73.001,73.011,72.955,72.968,47420000.0
2008-03-11 02:04:00,72.983,72.987,72.982,72.987,92100000.0
2008-03-11 02:05:00,72.98,73.001,72.96,72.96,127770000.0
2008-03-11 02:06:00,72.964,72.976,72.911,72.944,98640000.0
2008-03-11 02:07:00,72.939,72.943,72.931,72.942,74170000.0
2008-03-11 02:08:00,72.954,72.959,72.947,72.955,106180000.0
2008-03-11 02:09:00,72.968,72.986,72.939,72.946,121240000.0
2008-03-11 02:10:00,72.928,72.944,72.917,72.917,84750000.0
2008-03-11 02:11:00,72.92,72.926,72.909,72.909,106740000.0
2008-03-11 02:12:00,72.926,72.939,72.918,72.918,115050000.0
2008-03-11 02:13:00,72.893,72.893,72.884,72.888,60270000.0
2008-03-11 02:14:00,72.876,72.877,72.861,72.861,93940000.0
2008-03-11 02:15:00,72.894,72.899,72.864,72.894,85750000.0
2008-03-11 02:16:00,72.892,72.919,72.892,72.904,71110000.0
2008-03-11 02:17:00,72.915,72.917,72.89,72.9,40640000.0
2008-03-11 02:18:00,72.911,72.918,72.894,72.913,47230000.0
2008-03-11 02:19:00,72.911,72.911,72.882,72.882,30270000.0
2008-03-11 02:20:00,72.892,72.897,72.89,72.89,72430000.0
2008-03-11 02:21:00,72.914,72.92,72.897,72.898,70530000.0
2008-03-11 02:22:00,72.882,72.894,72.882,72.883,64360000.0
2008-03-11 02:23:00,72.884,72.889,72.864,72.868,71120000.0
2008-03-11 02:24:00,72.892,72.895,72.863,72.868,80050000.0
2008-03-11 02:25:00,72.861,72.864,72.851,72.852,95860000.0
2008-03-11 02:26:00,72.853,72.853,72.843,72.843,97220000.0
2008-03-11 02:27:00,72.872,72.872,72.843,72.843,47050000.0
2008-03-11 02:28:00,72.835,72.853,72.832,72.853,58840000.0
2008-03-11 02:29:00,72.875,72.884,72.875,72.877,73040000.0
2008-03-11 02:30:00,72.906,72.909,72.88,72.88,49770000.0
2008-03-11 02:31:00,72.888,72.894,72.882,72.882,88610000.0
2008-03-11 02:32:00,72.886,72.887,72.881,72.887,71050000.0
2008-03-11 02:33:00,72.906,72.913,72.896,72.899,75070000.0
2008-03-11 02:34:00,72.898,72.91,72.897,72.905,89820000.0
2008-03-11 02:35:00,72.904,72.907,72.898,72.904,47570000.0
2008-03-11 02:36:00,72.931,72.931,72.911,72.917,43430000.0
2008-03-11 02:37:00,72.915,72.926,72.913,72.919,94320000.0
2008-03-11 02:38:00,72.92,72.927,72.92,72.926,78000000.0
2008-03-11 02:39:00,72.951,72.961,72.938,72.956,79060000.0
2008-03-11 02:40:00,72.962,72.965,72.944,72.947,80840000.0
2008-03-11 02:41:00,72.935,72.944,72.932,72.937,119400000.0
2008-03-11 02:42:00,72.952,72.965,72.932,72.939,78280000.0
2008-03-11 02:43:00,72.928,72.933,72.923,72.933,74180000.0
2008-03-11 02:44:00,72.93,72.936,72.93,72.936,28750000.0
2008-03-11 02:45:00,72.969,72.969,72.946,72.946,70230000.0
2008-03-11 02:46:00,72.93,72.937,72.93,72.932,71430000.0
2008-03-11 02:47:00,72.938,72.942,72.936,72.939,68500000.0
2008-03-11 02:48:00,72.949,72.962,72.933,72.947,93310000.0
2008-03-11 02:49:00,72.943,72.946,72.941,72.946,78830000.0
2008-03-11 02:50:00,72.954,72.956,72.946,72.947,84220000.0
2008-03-11 02:51:00,72.97,72.982,72.941,72.941,121790000.0
2008-03-11 02:52:00,72.921,72.928,72.919,72.92,154820000.0
2008-03-11 02:53:00,72.924,72.935,72.911,72.911,100490000.0
2008-03-11 02:54:00,72.931,72.939,72.894,72.91,133950000.0
2008-03-11 02:55:00,72.917,72.924,72.91,72.91,87700000.0
2008-03-11 02:56:00,72.914,72.918,72.91,72.914,69360000.0
2008-03-11 02:57:00,72.933,72.938,72.89,72.892,77400000.0
2008-03-11 02:58:00,72.874,72.878,72.86,72.86,94460000.0
2008-03-11 02:59:00,72.868,72.889,72.865,72.885,42770000.0
2008-03-11 03:00:00,72.924,72.938,72.911,72.937,40500000.0
2008-03-11 03:01:00,72.945,72.957,72.933,72.933,21220000.0
2008-03-11 03:02:00,72.94,72.947,72.94,72.947,51100000.0
2008-03-11 03:03:00,72.943,72.967,72.937,72.96,24270000.0
2008-03-11 03:04:00,72.953,72.971,72.953,72.971,36910000.0
2008-03-11 03:05:00,72.974,73.003,72.974,72.99,38010000.0
2008-03-11 03:06:00,73.021,73.026,73.006,73.02,91640000.0
2008-03-11 03:07:00,73.013,73.035,73.013,73.025,93000000.0
2008-03-11 03:08:00,73.024,73.043,73.024,73.036,121190000.0
2008-03-11 03:09:00,73.061,73.067,73.061,73.065,90740000.0
2008-03-11 03:10:00,73.032,73.033,73.022,73.033,100460000.0
2008-03-11 03:11:00,73.025,73.038,73.022,73.022,126790000.0
2008-03-11 03:12:00,73.046,73.052,73.003,73.008,66170000.0
2008-03-11 03:13:00,73.016,73.017,73.012,73.017,72430000.0
2008-03-11 03:14:00,73.004,73.006,73.001,73.001,25120000.0
2008-03-11 03:15:00,73.028,73.041,73.022,73.022,32700000.0
2008-03-11 03:16:00,73.001,73.004,72.993,72.998,38580000.0
2008-03-11 03:17:00,72.984,72.984,72.976,72.984,37650000.0
2008-03-11 03:18:00,73.01,73.021,72.985,72.994,113900000.0
2008-03-11 03:19:00,72.979,72.986,72.972,72.985,76770000.0
2008-03-11 03:20:00,72.98,72.987,72.979,72.979,51940000.0
2008-03-11 03:21:00,73.015,73.02,72.993,73.008,27660000.0
2008-03-11 03:22:00,73.012,73.04,73.012,73.04,67680000.0
2008-03-11 03:23:00,73.073,73.102,73.045,73.083,73650000.0
2008-03-11 03:24:00,73.111,73.114,73.076,73.091,92720000.0
2008-03-11 03:25:00,73.077,73.087,73.066,73.072,135010000.0
2008-03-11 03:26:00,73.072,73.077,73.068,73.068,101550000.0
2008-03-11 03:27:00,73.105,73.17,73.093,73.144,37800000.0
2008-03-11 03:28:00,73.13,73.156,73.117,73.139,38690000.0
2008-03-11 03:29:00,73.152,73.154,73.145,73.145,59700000.0
2008-03-11 03:30:00,73.155,73.164,73.115,73.115,52600000.0
2008-03-11 03:31:00,73.112,73.112,73.101,73.11,53810000.0
2008-03-11 03:32:00,73.099,73.106,73.092,73.096,52580000.0
2008-03-11 03:33:00,73.133,73.136,73.13,73.132,71850000.0
2008-03-11 03:34:00,73.106,73.107,73.102,73.103,74560000.0
2008-03-11 03:35:00,73.091,73.096,73.09,73.09,45180000.0
2008-03-11 03:36:00,73.099,73.106,73.075,73.093,52570000.0
2008-03-11 03:37:00,73.085,73.087,73.072,73.072,53880000.0
2008-03-11 03:38:00,73.076,73.078,73.068,73.072,112240000.0
2008-03-11 03:39:00,73.089,73.089,73.065,73.065,65870000.0
2008-03-11 03:40:00,73.064,73.064,73.056,73.056,60730000.0
2008-03-11 03:41:00,73.058,73.058,73.043,73.053,55810000.0
2008-03-11 03:42:00,73.074,73.077,73.059,73.062,126120000.0
2008-03-11 03:43:00,73.065,73.066,73.059,73.062,100000000.0
2008-03-11 03:44:00,73.072,73.08,73.063,73.076,46970000.0
2008-03-11 03:45:00,73.098,73.116,73.089,73.089,73320000.0
2008-03-11 03:46:00,73.078,73.093,73.074,73.087,19760000.0
2008-03-11 03:47:00,73.083,73.093,73.082,73.092,60070000.0
2008-03-11 03:48:00,73.123,73.13,73.078,73.097,78210000.0
2008-03-11 03:49:00,73.104,73.113,73.095,73.095,93800000.0
2008-03-11 03:50:00,73.085,73.1,73.085,73.1,62080000.0
2008-03-11 03:51:00,73.139,73.148,73.113,73.137,107620000.0
2008-03-11 03:52:00,73.129,73.136,73.123,73.128,111280000.0
2008-03-11 03:53:00,73.142,73.154,73.14,73.15,118760000.0
2008-03-11 03:54:00,73.165,73.189,73.121,73.121,78430000.0
2008-03-11 03:55:00,73.126,73.126,73.119,73.121,86630000.0
2008-03-11 03:56:00,73.126,73.126,73.12,73.12,80620000.0
2008-03-11 03:57:00,73.156,73.165,73.138,73.145,84310000.0
2008-03-11 03:58:00,73.14,73.147,73.14,73.14,69560000.0
2008-03-11 03:59:00,73.135,73.143,73.134,73.141,81960000.0
2008-03-11 04:00:00,73.159,73.166,73.14,73.165,78100000.0
2008-03-11 04:01:00,73.128,73.142,73.119,73.138,69310000.0
2008-03-11 04:02:00,73.139,73.14,73.105,73.14,81490000.0
2008-03-11 04:03:00,73.146,73.162,73.119,73.159,71980000.0
2008-03-11 04:04:00,73.152,73.169,73.137,73.168,113050000.0
2008-03-11 04:05:00,73.159,73.162,73.126,73.158,68620000.0
2008-03-11 04:06:00,73.151,73.161,73.129,73.133,92510000.0
2008-03-11 04:07:00,73.114,73.139,73.114,73.139,84010000.0
2008-03-11 04:08:00,73.12,73.139,73.106,73.121,82120000.0
2008-03-11 04:09:00,73.135,73.141,73.123,73.126,122960000.0
2008-03-11 04:10:00,73.116,73.123,73.113,73.115,114270000.0
2008-03-11 04:11:00,73.117,73.13,73.102,73.13,61980000.0
2008-03-11 04:12:00,73.136,73.142,73.098,73.114,75270000.0
2008-03-11 04:13:00,73.097,73.115,73.084,73.093,92430000.0
2008-03-11 04:15:00,73.119,73.14,73.106,73.14,39500000.0
2008-03-11 04:16:00,73.113,73.14,73.113,73.133,79240000.0
2008-03-11 04:17:00,73.152,73.157,73.125,73.138,63970000.0
2008-03-11 04:18:00,73.155,73.172,73.146,73.146,118780000.0
2008-03-11 04:19:00,73.161,73.171,73.148,73.152,47420000.0
2008-03-11 04:20:00,73.159,73.17,73.147,73.151,27840000.0
2008-03-11 04:21:00,73.169,73.177,73.163,73.163,43710000.0
2008-03-11 04:22:00,73.17,73.197,73.164,73.186,67050000.0
2008-03-11 04:23:00,73.195,73.21,73.184,73.206,106990000.0
2008-03-11 04:24:00,73.199,73.21,73.196,73.206,65210000.0
2008-03-11 04:25:00,73.177,73.19,73.176,73.178,35660000.0
2008-03-11 04:26:00,73.191,73.214,73.173,73.202,65400000.0
2008-03-11 04:27:00,73.22,73.22,73.182,73.194,68100000.0
2008-03-11 04:28:00,73.181,73.19,73.181,73.184,24300000.0
2008-03-11 04:29:00,73.182,73.193,73.182,73.193,31590000.0
2008-03-11 04:30:00,73.223,73.229,73.199,73.213,43920000.0
2008-03-11 04:31:00,73.199,73.227,73.199,73.214,46520000.0
2008-03-11 04:32:00,73.221,73.26,73.216,73.259,78290000.0
2008-03-11 04:33:00,73.259,73.267,73.227,73.239,82410000.0
2008-03-11 04:34:00,73.253,73.253,73.206,73.217,34280000.0
2008-03-11 04:35:00,73.233,73.266,73.233,73.246,49630000.0
2008-03-11 04:36:00,73.246,73.262,73.239,73.262,49480000.0
2008-03-11 04:37:00,73.254,73.265,73.253,73.253,46730000.0
2008-03-11 04:38:00,73.269,73.269,73.267,73.269,60860000.0
2008-03-11 04:39:00,73.255,73.261,73.216,73.232,41010000.0
2008-03-11 04:40:00,73.218,73.225,73.217,73.225,15200000.0
2008-03-11 04:41:00,73.225,73.234,73.21,73.223,35020000.0
2008-03-11 04:42:00,73.232,73.232,73.209,73.225,47640000.0
2008-03-11 04:43:00,73.21,73.236,73.206,73.217,41390000.0
2008-03-11 04:44:00,73.235,73.235,73.212,73.229,30800000.0
2008-03-11 04:45:00,73.234,73.236,73.204,73.236,44540000.0
2008-03-11 04:46:00,73.245,73.249,73.244,73.248,103770000.0
2008-03-11 04:47:00,73.226,73.259,73.216,73.252,132360000.0
2008-03-11 04:48:00,73.244,73.25,73.207,73.207,75670000.0
2008-03-11 04:49:00,73.208,73.21,73.191,73.21,108340000.0
2008-03-11 04:50:00,73.189,73.208,73.183,73.19,62080000.0
2008-03-11 04:51:00,73.214,73.227,73.19,73.194,70100000.0
2008-03-11 04:52:00,73.179,73.186,73.179,73.186,37270000.0
2008-03-11 04:53:00,73.178,73.179,73.177,73.177,39710000.0
2008-03-11 04:54:00,73.201,73.211,73.18,73.183,98150000.0
2008-03-11 04:55:00,73.18,73.204,73.18,73.188,86740000.0
2008-03-11 04:56:00,73.16,73.179,73.158,73.175,25450000.0
2008-03-11 04:57:00,73.181,73.19,73.164,73.179,60260000.0
2008-03-11 04:58:00,73.191,73.203,73.186,73.186,37570000.0
2008-03-11 04:59:00,73.189,73.19,73.189,73.189,7550000.0
2008-03-11 05:00:00,73.22,73.22,73.185,73.203,45340000.0
2008-03-11 05:01:00,73.186,73.216,73.185,73.2,39520000.0
2008-03-11 05:02:00,73.187,73.187,73.178,73.178,41130000.0
2008-03-11 05:03:00,73.202,73.211,73.174,73.188,96770000.0
2008-03-11 05:04:00,73.175,73.201,73.174,73.198,108600000.0
2008-03-11 05:05:00,73.175,73.175,73.168,73.174,64240000.0
2008-03-11 05:06:00,73.202,73.208,73.178,73.178,75990000.0
2008-03-11 05:07:00,73.188,73.197,73.169,73.181,120620000.0
2008-03-11 05:08:00,73.174,73.177,73.172,73.177,115870000.0
2008-03-11 05:09:00,73.176,73.182,73.16,73.169,39780000.0
2008-03-11 05:10:00,73.172,73.181,73.169,73.175,63810000.0
2008-03-11 05:11:00,73.144,73.162,73.14,73.14,77500000.0
2008-03-11 05:12:00,73.153,73.159,73.15,73.152,61140000.0
2008-03-11 05:13:00,73.169,73.172,73.144,73.157,52120000.0
2008-03-11 05:14:00,73.151,73.178,73.151,73.169,44300000.0
2008-03-11 05:15:00,73.191,73.196,73.175,73.183,94750000.0
2008-03-11 05:16:00,73.159,73.172,73.159,73.17,79390000.0
2008-03-11 05:17:00,73.169,73.187,73.154,73.17,74780000.0
2008-03-11 05:18:00,73.165,73.179,73.134,73.167,92730000.0
2008-03-11 05:19:00,73.14,73.153,73.14,73.153,53130000.0
2008-03-11 05:20:00,73.145,73.145,73.14,73.14,61010000.0
2008-03-11 05:21:00,73.152,73.175,73.128,73.152,87580000.0
2008-03-11 05:22:00,73.133,73.178,73.133,73.175,76250000.0
2008-03-11 05:23:00,73.144,73.173,73.144,73.154,69440000.0
2008-03-11 05:24:00,73.174,73.179,73.14,73.163,75240000.0
2008-03-11 05:25:00,73.15,73.168,73.149,73.154,50060000.0
2008-03-11 05:26:00,73.132,73.178,73.132,73.165,47770000.0
2008-03-11 05:27:00,73.178,73.178,73.155,73.157,60290000.0
2008-03-11 05:28:00,73.159,73.159,73.148,73.157,80450000.0
2008-03-11 05:29:00,73.167,73.177,73.147,73.149,115770000.0
2008-03-11 05:30:00,73.188,73.201,73.184,73.187,96320000.0
2008-03-11 05:31:00,73.176,73.177,73.152,73.16,95050000.0
2008-03-11 05:32:00,73.167,73.182,73.153,73.165,80920000.0
2008-03-11 05:33:00,73.178,73.182,73.172,73.173,136470000.0
2008-03-11 05:36:00,73.192,73.207,73.192,73.198,60260000.0
2008-03-11 05:37:00,73.176,73.177,73.17,73.17,73700000.0
2008-03-11 05:39:00,73.196,73.201,73.192,73.196,102410000.0
2008-03-11 05:40:00,73.204,73.204,73.191,73.193,112870000.0
2008-03-11 05:42:00,73.203,73.206,73.198,73.198,70360000.0
2008-03-11 05:43:00,73.162,73.182,73.156,73.175,84940000.0
2008-03-11 05:44:00,73.176,73.19,73.162,73.175,91580000.0
2008-03-11 05:45:00,73.186,73.186,73.166,73.178,79340000.0
2008-03-11 05:46:00,73.159,73.16,73.156,73.16,106770000.0
2008-03-11 05:47:00,73.165,73.166,73.151,73.153,94340000.0
2008-03-11 05:48:00,73.171,73.177,73.15,73.15,75820000.0
2008-03-11 05:49:00,73.141,73.161,73.129,73.147,91790000.0
2008-03-11 05:50:00,73.145,73.161,73.138,73.16,91110000.0
2008-03-11 05:51:00,73.171,73.182,73.12,73.137,80650000.0
2008-03-11 05:52:00,73.103,73.13,73.097,73.117,103280000.0
2008-03-11 05:53:00,73.093,73.093,73.083,73.086,62920000.0
2008-03-11 05:54:00,73.119,73.125,73.086,73.121,87820000.0
2008-03-11 05:55:00,73.087,73.113,73.087,73.11,88720000.0
2008-03-11 05:56:00,73.097,73.099,73.094,73.096,82230000.0
2008-03-11 05:57:00,73.123,73.132,73.117,73.117,78130000.0
2008-03-11 05:58:00,73.13,73.133,73.105,73.133,110780000.0
2008-03-11 05:59:00,73.115,73.115,73.1,73.1,78390000.0
2008-03-11 06:00:00,73.126,73.126,73.086,73.1,124670000.0
2008-03-11 06:01:00,73.084,73.114,73.084,73.086,135720000.0
2008-03-11 06:02:00,73.09,73.108,73.071,73.077,116610000.0
2008-03-11 06:03:00,73.101,73.114,73.101,73.11,102390000.0
2008-03-11 06:04:00,73.09,73.097,73.089,73.096,117650000.0
2008-03-11 06:05:00,73.086,73.093,73.074,73.074,85610000.0
2008-03-11 06:06:00,73.099,73.104,73.084,73.091,43560000.0
2008-03-11 06:07:00,73.098,73.112,73.084,73.088,84140000.0
2008-03-11 06:08:00,73.081,73.093,73.081,73.093,91580000.0
2008-03-11 06:09:00,73.117,73.132,73.108,73.131,112580000.0
2008-03-11 06:11:00,73.104,73.13,73.104,73.13,77180000.0
2008-03-11 06:12:00,73.112,73.131,73.109,73.113,58880000.0
2008-03-11 06:13:00,73.104,73.128,73.104,73.128,101950000.0
2008-03-11 06:14:00,73.1,73.114,73.099,73.114,101460000.0
2008-03-11 06:15:00,73.122,73.127,73.095,73.121,86220000.0
2008-03-11 06:16:00,73.118,73.126,73.104,73.123,57080000.0
2008-03-11 06:17:00,73.152,73.154,73.144,73.147,85890000.0
2008-03-11 06:18:00,73.144,73.149,73.115,73.136,52890000.0
2008-03-11 06:19:00,73.125,73.14,73.116,73.125,58260000.0
2008-03-11 06:20:00,73.117,73.137,73.113,73.113,74190000.0
2008-03-11 06:21:00,73.14,73.146,73.138,73.138,82930000.0
2008-03-11 06:22:00,73.143,73.143,73.116,73.116,114580000.0
2008-03-11 06:23:00,73.123,73.141,73.111,73.118,80040000.0
2008-03-11 06:24:00,73.14,73.147,73.121,73.121,81220000.0
2008-03-11 06:25:00,73.14,73.147,73.139,73.147,81160000.0
2008-03-11 06:26:00,73.136,73.143,73.114,73.114,86400000.0
2008-03-11 06:27:00,73.142,73.163,73.121,73.137,83930000.0
2008-03-11 06:29:00,73.125,73.135,73.11,73.126,46970000.0
2008-03-11 06:30:00,73.156,73.156,73.145,73.145,129860000.0
2008-03-11 06:31:00,73.153,73.153,73.144,73.147,77200000.0
2008-03-11 06:32:00,73.155,73.159,73.143,73.15,103150000.0
2008-03-11 06:33:00,73.149,73.163,73.123,73.129,81730000.0
2008-03-11 06:34:00,73.157,73.157,73.128,73.154,64040000.0
2008-03-11 06:35:00,73.161,73.163,73.157,73.162,72590000.0
2008-03-11 06:36:00,73.156,73.171,73.156,73.171,120260000.0
2008-03-11 06:37:00,73.157,73.184,73.153,73.184,127280000.0
2008-03-11 06:38:00,73.195,73.195,73.162,73.181,108990000.0
2008-03-11 06:39:00,73.172,73.189,73.171,73.172,134520000.0
2008-03-11 06:40:00,73.154,73.176,73.142,73.143,150110000.0
2008-03-11 06:41:00,73.153,73.176,73.142,73.149,105630000.0
2008-03-11 06:42:00,73.184,73.189,73.155,73.164,81830000.0
2008-03-11 06:43:00,73.194,73.207,73.178,73.181,107340000.0
2008-03-11 06:44:00,73.186,73.186,73.165,73.182,67040000.0
2008-03-11 06:45:00,73.193,73.204,73.164,73.164,118930000.0
2008-03-11 06:46:00,73.164,73.184,73.164,73.183,152260000.0
2008-03-11 06:47:00,73.206,73.21,73.2,73.206,159790000.0
2008-03-11 06:48:00,73.193,73.205,73.176,73.197,113270000.0
2008-03-11 06:49:00,73.175,73.183,73.172,73.183,57870000.0
2008-03-11 06:50:00,73.156,73.166,73.15,73.155,71910000.0
2008-03-11 06:51:00,73.191,73.199,73.167,73.191,106120000.0
2008-03-11 06:52:00,73.209,73.212,73.204,73.206,129490000.0
2008-03-11 06:53:00,73.193,73.201,73.176,73.176,122100000.0
2008-03-11 06:54:00,73.196,73.196,73.169,73.182,91060000.0
2008-03-11 06:55:00,73.193,73.203,73.189,73.191,88240000.0
2008-03-11 06:56:00,73.199,73.206,73.198,73.204,123350000.0
2008-03-11 06:57:00,73.203,73.226,73.186,73.226,140310000.0
2008-03-11 06:58:00,73.196,73.238,73.196,73.226,108090000.0
2008-03-11 06:59:00,73.23,73.252,73.225,73.233,81520000.0
2008-03-11 07:00:00,73.264,73.264,73.234,73.244,71870000.0
2008-03-11 07:01:00,73.226,73.237,73.212,73.229,54180000.0
2008-03-11 07:02:00,73.226,73.264,73.226,73.256,77360000.0
2008-03-11 07:03:00,73.248,73.262,73.224,73.224,72830000.0
2008-03-11 07:04:00,73.213,73.226,73.202,73.212,72590000.0
2008-03-11 07:05:00,73.203,73.207,73.201,73.202,102010000.0
2008-03-11 07:06:00,73.228,73.23,73.209,73.215,131970000.0
2008-03-11 07:07:00,73.206,73.242,73.206,73.221,116270000.0
2008-03-11 07:08:00,73.243,73.244,73.222,73.222,113770000.0
2008-03-11 07:09:00,73.245,73.249,73.214,73.237,94540000.0
2008-03-11 07:10:00,73.245,73.245,73.213,73.226,67270000.0
2008-03-11 07:11:00,73.25,73.271,73.249,73.258,50820000.0
2008-03-11 07:12:00,73.284,73.301,73.267,73.292,54900000.0
2008-03-11 07:13:00,73.282,73.302,73.255,73.255,89940000.0
2008-03-11 07:14:00,73.246,73.27,73.244,73.254,124670000.0
2008-03-11 07:15:00,73.278,73.28,73.244,73.273,74340000.0
2008-03-11 07:16:00,73.259,73.286,73.259,73.26,41960000.0
2008-03-11 07:17:00,73.25,73.271,73.239,73.241,75830000.0
2008-03-11 07:18:00,73.248,73.261,73.234,73.241,106200000.0
2008-03-11 07:19:00,73.236,73.261,73.235,73.235,73340000.0
2008-03-11 07:20:00,73.269,73.269,73.247,73.261,67730000.0
2008-03-11 07:21:00,73.259,73.27,73.23,73.264,60870000.0
2008-03-11 07:22:00,73.236,73.266,73.236,73.266,79430000.0
2008-03-11 07:23:00,73.262,73.296,73.262,73.293,106640000.0
2008-03-11 07:24:00,73.294,73.294,73.256,73.259,110940000.0
2008-03-11 07:25:00,73.252,73.253,73.241,73.241,95010000.0
2008-03-11 07:26:00,73.26,73.29,73.254,73.27,104940000.0
2008-03-11 07:27:00,73.29,73.309,73.27,73.293,84180000.0
2008-03-11 07:28:00,73.259,73.279,73.259,73.271,72190000.0
2008-03-11 07:29:00,73.275,73.305,73.273,73.287,158970000.0
2008-03-11 07:30:00,73.303,73.303,73.268,73.297,57710000.0
2008-03-11 07:31:00,73.266,73.29,73.257,73.278,85750000.0
2008-03-11 07:32:00,73.255,73.261,73.248,73.257,108090000.0
2008-03-11 07:33:00,73.323,73.324,73.249,73.249,78880000.0
2008-03-11 07:34:00,73.259,73.259,73.228,73.23,129090000.0
2008-03-11 07:35:00,73.233,73.259,73.232,73.232,102140000.0
2008-03-11 07:36:00,73.278,73.281,73.24,73.25,109300000.0
2008-03-11 07:37:00,73.252,73.257,73.222,73.222,77320000.0
2008-03-11 07:38:00,73.232,73.239,73.216,73.221,113230000.0
2008-03-11 07:39:00,73.224,73.236,73.216,73.236,60570000.0
2008-03-11 07:41:00,73.237,73.263,73.237,73.246,36490000.0
2008-03-11 07:42:00,73.27,73.274,73.232,73.245,106750000.0
2008-03-11 07:43:00,73.218,73.222,73.215,73.215,103740000.0
2008-03-11 07:44:00,73.213,73.251,73.213,73.232,113140000.0
2008-03-11 07:45:00,73.255,73.258,73.231,73.242,109200000.0
2008-03-11 07:46:00,73.269,73.27,73.245,73.245,78130000.0
2008-03-11 07:47:00,73.249,73.255,73.242,73.253,83900000.0
2008-03-11 07:48:00,73.273,73.276,73.248,73.262,45190000.0
2008-03-11 07:49:00,73.297,73.338,73.291,73.322,125600000.0
2008-03-11 07:50:00,73.309,73.358,73.309,73.323,139910000.0
2008-03-11 07:51:00,73.349,73.376,73.328,73.376,39550000.0
2008-03-11 07:52:00,73.394,73.395,73.384,73.386,62630000.0
2008-03-11 07:53:00,73.357,73.38,73.34,73.367,111220000.0
2008-03-11 07:54:00,73.389,73.421,73.348,73.416,126100000.0
2008-03-11 07:55:00,73.407,73.407,73.368,73.368,63300000.0
2008-03-11 07:56:00,73.384,73.39,73.367,73.378,110710000.0
2008-03-11 07:57:00,73.409,73.412,73.386,73.411,112480000.0
2008-03-11 07:58:00,73.384,73.411,73.384,73.411,93210000.0
2008-03-11 07:59:00,73.376,73.39,73.365,73.373,98690000.0
2008-03-11 08:00:00,73.401,73.407,73.36,73.362,109870000.0
2008-03-11 08:01:00,73.341,73.388,73.341,73.387,61130000.0
2008-03-11 08:02:00,73.362,73.383,73.354,73.366,112090000.0
2008-03-11 08:03:00,73.391,73.397,73.367,73.378,65710000.0
2008-03-11 08:04:00,73.361,73.364,73.346,73.358,82280000.0
2008-03-11 08:05:00,73.377,73.377,73.339,73.349,49620000.0
2008-03-11 08:06:00,73.386,73.388,73.364,73.364,34100000.0
2008-03-11 08:07:00,73.379,73.379,73.35,73.35,35460000.0
2008-03-11 08:08:00,73.366,73.392,73.366,73.392,54010000.0
2008-03-11 08:09:00,73.402,73.402,73.364,73.378,53670000.0
2008-03-11 08:10:00,73.376,73.382,73.364,73.382,83530000.0
2008-03-11 08:11:00,73.396,73.396,73.364,73.369,55960000.0
2008-03-11 08:12:00,73.395,73.402,73.379,73.379,76800000.0
2008-03-11 08:14:00,73.364,73.383,73.364,73.383,133640000.0
2008-03-11 08:15:00,73.377,73.39,73.352,73.36,142690000.0
2008-03-11 08:16:00,73.354,73.38,73.354,73.369,130190000.0
2008-03-11 08:17:00,73.383,73.385,73.373,73.375,56800000.0
2008-03-11 08:18:00,73.377,73.389,73.37,73.37,95250000.0
2008-03-11 08:19:00,73.357,73.379,73.356,73.36,139160000.0
2008-03-11 08:20:00,73.37,73.388,73.362,73.37,113200000.0
2008-03-11 08:21:00,73.4,73.407,73.4,73.4,82200000.0
2008-03-11 08:22:00,73.364,73.392,73.364,73.392,134800000.0
2008-03-11 08:24:00,73.413,73.448,73.382,73.448,131720000.0
2008-03-11 08:25:00,73.411,73.448,73.387,73.422,141980000.0
2008-03-11 08:26:00,73.413,73.431,73.413,73.431,118820000.0
2008-03-11 08:27:00,73.452,73.452,73.416,73.432,54840000.0
2008-03-11 08:28:00,73.424,73.462,73.424,73.462,91490000.0
2008-03-11 08:29:00,73.454,73.489,73.454,73.467,134060000.0
2008-03-11 08:30:00,73.463,73.516,73.442,73.461,108320000.0
2008-03-11 08:31:00,73.435,73.457,73.427,73.456,72000000.0
2008-03-11 08:32:00,73.439,73.455,73.414,73.429,115610000.0
2008-03-11 08:33:00,73.449,73.45,73.419,73.426,131250000.0
2008-03-11 08:34:00,73.442,73.452,73.414,73.414,93190000.0
2008-03-11 08:35:00,73.427,73.452,73.424,73.449,109820000.0
2008-03-11 08:36:00,73.464,73.466,73.423,73.433,110080000.0
2008-03-11 08:37:00,73.431,73.448,73.406,73.423,64160000.0
2008-03-11 08:38:00,73.431,73.445,73.418,73.445,95120000.0
2008-03-11 08:39:00,73.442,73.445,73.408,73.427,95210000.0
2008-03-11 08:40:00,73.436,73.438,73.427,73.427,64930000.0
2008-03-11 08:41:00,73.433,73.435,73.406,73.41,41700000.0
2008-03-11 08:42:00,73.433,73.439,73.404,73.411,43850000.0
2008-03-11 08:43:00,73.397,73.399,73.397,73.399,29230000.0
2008-03-11 08:44:00,73.397,73.424,73.397,73.401,69310000.0
2008-03-11 08:45:00,73.433,73.433,73.413,73.413,70380000.0
2008-03-11 08:46:00,73.438,73.44,73.437,73.439,65610000.0
2008-03-11 08:47:00,73.42,73.449,73.41,73.412,75400000.0
2008-03-11 08:48:00,73.432,73.443,73.409,73.416,89370000.0
2008-03-11 08:49:00,73.444,73.45,73.42,73.42,98510000.0
2008-03-11 08:50:00,73.434,73.449,73.42,73.42,97540000.0
2008-03-11 08:51:00,73.436,73.442,73.405,73.409,46420000.0
2008-03-11 08:53:00,73.408,73.412,73.404,73.409,113410000.0
2008-03-11 08:54:00,73.423,73.429,73.393,73.404,128350000.0
2008-03-11 08:55:00,73.396,73.426,73.396,73.408,108050000.0
2008-03-11 08:56:00,73.422,73.454,73.416,73.428,54710000.0
2008-03-11 08:57:00,73.469,73.469,73.417,73.417,77900000.0
2008-03-11 08:58:00,73.424,73.448,73.419,73.442,130990000.0
2008-03-11 08:59:00,73.408,73.417,73.408,73.408,102000000.0
2008-03-11 09:00:00,73.474,73.474,73.42,73.451,67640000.0
2008-03-11 09:01:00,73.425,73.448,73.415,73.429,116880000.0
2008-03-11 09:02:00,73.448,73.491,73.448,73.488,118870000.0
2008-03-11 09:03:00,73.486,73.519,73.468,73.499,81640000.0
2008-03-11 09:04:00,73.502,73.538,73.447,73.452,102790000.0
2008-03-11 09:05:00,73.475,73.502,73.468,73.495,106160000.0
2008-03-11 09:06:00,73.499,73.499,73.473,73.495,58170000.0
2008-03-11 09:07:00,73.454,73.481,73.446,73.481,88810000.0
2008-03-11 09:08:00,73.455,73.489,73.452,73.473,79430000.0
2008-03-11 09:09:00,73.516,73.522,73.468,73.501,60450000.0
2008-03-11 09:10:00,73.492,73.492,73.462,73.462,42010000.0
2008-03-11 09:11:00,73.456,73.49,73.456,73.476,48070000.0
2008-03-11 09:12:00,73.506,73.508,73.454,73.469,30350000.0
2008-03-11 09:13:00,73.479,73.489,73.465,73.481,65160000.0
2008-03-11 09:14:00,73.464,73.48,73.453,73.459,67540000.0
2008-03-11 09:15:00,73.49,73.496,73.459,73.464,63870000.0
2008-03-11 09:16:00,73.477,73.482,73.455,73.482,70570000.0
2008-03-11 09:17:00,73.473,73.479,73.447,73.456,84720000.0
2008-03-11 09:18:00,73.477,73.477,73.449,73.462,97000000.0
2008-03-11 09:19:00,73.449,73.463,73.444,73.463,96880000.0
2008-03-11 09:20:00,73.44,73.449,73.434,73.447,47950000.0
2008-03-11 09:21:00,73.486,73.486,73.422,73.456,71600000.0
2008-03-11 09:22:00,73.44,73.44,73.422,73.424,72870000.0
2008-03-11 09:23:00,73.426,73.427,73.419,73.42,50070000.0
2008-03-11 09:24:00,73.468,73.47,73.421,73.439,77280000.0
2008-03-11 09:25:00,73.418,73.424,73.41,73.424,68360000.0
2008-03-11 09:26:00,73.422,73.438,73.419,73.438,68110000.0
2008-03-11 09:27:00,73.437,73.45,73.415,73.441,78560000.0
2008-03-11 09:28:00,73.428,73.439,73.416,73.428,47100000.0
2008-03-11 09:29:00,73.426,73.452,73.424,73.432,45080000.0
2008-03-11 09:30:00,73.457,73.48,73.439,73.459,94750000.0
2008-03-11 09:31:00,73.456,73.485,73.456,73.464,78040000.0
2008-03-11 09:32:00,73.45,73.463,73.435,73.435,87210000.0
2008-03-11 09:33:00,73.459,73.46,73.427,73.434,84910000.0
2008-03-11 09:34:00,73.423,73.439,73.415,73.43,123290000.0
2008-03-11 09:35:00,73.429,73.451,73.423,73.438,70940000.0
2008-03-11 09:36:00,73.464,73.466,73.438,73.438,75150000.0
2008-03-11 09:37:00,73.439,73.461,73.436,73.437,29050000.0
2008-03-11 09:38:00,73.448,73.45,73.445,73.448,66930000.0
2008-03-11 09:39:00,73.448,73.461,73.437,73.455,75470000.0
2008-03-11 09:40:00,73.447,73.452,73.439,73.44,66840000.0
2008-03-11 09:41:00,73.428,73.43,73.427,73.428,91070000.0
2008-03-11 09:42:00,73.455,73.459,73.433,73.433,74410000.0
2008-03-11 09:43:00,73.445,73.476,73.438,73.463,81590000.0
2008-03-11 09:44:00,73.46,73.492,73.454,73.48,113670000.0
2008-03-11 09:45:00,73.525,73.525,73.449,73.462,152580000.0
2008-03-11 09:47:00,73.456,73.477,73.449,73.455,137140000.0
2008-03-11 09:48:00,73.465,73.481,73.447,73.473,151220000.0
2008-03-11 09:49:00,73.47,73.491,73.463,73.477,131020000.0
2008-03-11 09:50:00,73.478,73.495,73.467,73.484,55060000.0
2008-03-11 09:51:00,73.488,73.488,73.448,73.462,95600000.0
2008-03-11 09:52:00,73.455,73.488,73.455,73.474,141140000.0
2008-03-11 09:53:00,73.479,73.479,73.446,73.452,115020000.0
2008-03-11 09:54:00,73.462,73.48,73.446,73.479,73770000.0
2008-03-11 09:55:00,73.455,73.469,73.455,73.456,131000000.0
2008-03-11 09:57:00,73.48,73.494,73.453,73.473,120340000.0
2008-03-11 09:58:00,73.474,73.529,73.474,73.508,128750000.0
2008-03-11 09:59:00,73.544,73.55,73.526,73.533,113210000.0
2008-03-11 10:00:00,73.549,73.551,73.528,73.528,49710000.0
2008-03-11 10:01:00,73.526,73.553,73.518,73.526,78150000.0
2008-03-11 10:02:00,73.542,73.542,73.492,73.492,126710000.0
2008-03-11 10:03:00,73.5,73.501,73.474,73.49,103870000.0
2008-03-11 10:04:00,73.459,73.48,73.456,73.47,70630000.0
2008-03-11 10:05:00,73.465,73.469,73.458,73.464,129660000.0
2008-03-11 10:06:00,73.462,73.483,73.432,73.435,132060000.0
2008-03-11 10:07:00,73.421,73.421,73.384,73.415,92710000.0
2008-03-11 10:08:00,73.386,73.392,73.357,73.372,99000000.0
2008-03-11 10:09:00,73.385,73.393,73.346,73.367,111210000.0
2008-03-11 10:10:00,73.335,73.361,73.335,73.339,61250000.0
2008-03-11 10:11:00,73.344,73.347,73.324,73.334,98050000.0
2008-03-11 10:12:00,73.318,73.356,73.296,73.303,92630000.0
2008-03-11 10:13:00,73.316,73.328,73.296,73.317,66700000.0
2008-03-11 10:14:00,73.333,73.357,73.327,73.34,41020000.0
2008-03-11 10:15:00,73.367,73.367,73.342,73.342,51890000.0
2008-03-11 10:16:00,73.35,73.382,73.35,73.358,28080000.0
2008-03-11 10:17:00,73.355,73.388,73.355,73.388,73640000.0
2008-03-11 10:18:00,73.384,73.389,73.356,73.372,78760000.0
2008-03-11 10:19:00,73.349,73.38,73.346,73.38,65480000.0
2008-03-11 10:20:00,73.371,73.371,73.347,73.35,68830000.0
2008-03-11 10:21:00,73.363,73.38,73.349,73.36,82340000.0
2008-03-11 10:22:00,73.358,73.384,73.358,73.384,97590000.0
2008-03-11 10:23:00,73.352,73.37,73.344,73.364,111120000.0
2008-03-11 10:24:00,73.358,73.371,73.32,73.328,43860000.0
2008-03-11 10:25:00,73.34,73.34,73.324,73.325,68250000.0
2008-03-11 10:26:00,73.312,73.327,73.3,73.323,72350000.0
2008-03-11 10:27:00,73.319,73.33,73.303,73.317,55550000.0
2008-03-11 10:28:00,73.31,73.327,73.298,73.307,84350000.0
2008-03-11 10:29:00,73.307,73.319,73.297,73.305,75390000.0
2008-03-11 10:30:00,73.328,73.329,73.298,73.327,66990000.0
2008-03-11 10:31:00,73.301,73.332,73.301,73.328,83540000.0
2008-03-11 10:32:00,73.329,73.329,73.315,73.315,48640000.0
2008-03-11 10:33:00,73.334,73.339,73.313,73.321,44790000.0
2008-03-11 10:34:00,73.314,73.341,73.312,73.341,99980000.0
2008-03-11 10:35:00,73.329,73.331,73.328,73.329,79010000.0
2008-03-11 10:36:00,73.351,73.363,73.343,73.363,86340000.0
2008-03-11 10:37:00,73.359,73.378,73.357,73.357,87020000.0
2008-03-11 10:38:00,73.379,73.379,73.345,73.345,129020000.0
2008-03-11 10:39:00,73.362,73.368,73.342,73.343,74220000.0
2008-03-11 10:40:00,73.345,73.359,73.332,73.347,76550000.0
2008-03-11 10:41:00,73.343,73.372,73.343,73.346,31960000.0
2008-03-11 10:42:00,73.383,73.397,73.331,73.35,74600000.0
2008-03-11 10:43:00,73.321,73.34,73.31,73.333,72800000.0
2008-03-11 10:44:00,73.324,73.342,73.318,73.329,72410000.0
2008-03-11 10:45:00,73.36,73.36,73.336,73.34,87890000.0
2008-03-11 10:46:00,73.359,73.379,73.359,73.379,80950000.0
2008-03-11 10:47:00,73.372,73.391,73.361,73.365,89500000.0
2008-03-11 10:48:00,73.38,73.405,73.376,73.385,111980000.0
2008-03-11 10:49:00,73.394,73.448,73.39,73.408,158460000.0
2008-03-11 10:50:00,73.412,73.435,73.401,73.413,100100000.0
2008-03-11 10:51:00,73.431,73.431,73.399,73.418,134350000.0
2008-03-11 10:52:00,73.423,73.423,73.405,73.409,86180000.0
2008-03-11 10:53:00,73.421,73.436,73.415,73.42,70180000.0
2008-03-11 10:54:00,73.429,73.438,73.393,73.415,79170000.0
2008-03-11 10:55:00,73.397,73.41,73.387,73.41,107340000.0
2008-03-11 10:56:00,73.391,73.413,73.381,73.388,46310000.0
2008-03-11 10:57:00,73.384,73.394,73.366,73.369,44790000.0
2008-03-11 10:58:00,73.365,73.384,73.365,73.384,20660000.0
2008-03-11 10:59:00,73.352,73.369,73.336,73.345,49630000.0
2008-03-11 11:00:00,73.358,73.375,73.329,73.331,23050000.0
2008-03-11 11:01:00,73.328,73.346,73.324,73.34,38220000.0
2008-03-11 11:02:00,73.334,73.359,73.334,73.338,41820000.0
2008-03-11 11:03:00,73.363,73.379,73.347,73.347,99790000.0
2008-03-11 11:04:00,73.353,73.388,73.349,73.375,96920000.0
2008-03-11 11:05:00,73.362,73.381,73.355,73.381,127420000.0
2008-03-11 11:06:00,73.375,73.38,73.357,73.36,89890000.0
2008-03-11 11:07:00,73.359,73.389,73.359,73.378,98900000.0
2008-03-11 11:08:00,73.38,73.38,73.317,73.331,123500000.0
2008-03-11 11:09:00,73.359,73.373,73.324,73.361,65450000.0
2008-03-11 11:10:00,73.361,73.413,73.361,73.409,78500000.0
2008-03-11 11:11:00,73.399,73.412,73.396,73.399,24460000.0
2008-03-11 11:12:00,73.418,73.443,73.405,73.421,36180000.0
2008-03-11 11:13:00,73.427,73.442,73.422,73.422,35020000.0
2008-03-11 11:14:00,73.434,73.459,73.42,73.434,38430000.0
2008-03-11 11:15:00,73.463,73.479,73.445,73.477,124160000.0
2008-03-11 11:16:00,73.469,73.473,73.409,73.435,77650000.0
2008-03-11 11:17:00,73.444,73.464,73.434,73.44,51660000.0
2008-03-11 11:18:00,73.446,73.461,73.431,73.443,25780000.0
2008-03-11 11:19:00,73.43,73.453,73.426,73.439,64950000.0
2008-03-11 11:20:00,73.467,73.515,73.465,73.482,79680000.0
2008-03-11 11:21:00,73.495,73.508,73.447,73.453,101570000.0
2008-03-11 11:22:00,73.449,73.48,73.449,73.48,137550000.0
2008-03-11 11:23:00,73.456,73.481,73.456,73.481,105340000.0
2008-03-11 11:24:00,73.477,73.489,73.457,73.467,42340000.0
2008-03-11 11:25:00,73.445,73.473,73.434,73.44,43270000.0
2008-03-11 11:26:00,73.464,73.482,73.434,73.443,71180000.0
2008-03-11 11:27:00,73.462,73.47,73.444,73.447,55420000.0
2008-03-11 11:28:00,73.468,73.488,73.452,73.466,53330000.0
2008-03-11 11:29:00,73.459,73.478,73.454,73.454,50690000.0
2008-03-11 11:30:00,73.484,73.493,73.451,73.459,72180000.0
2008-03-11 11:31:00,73.446,73.48,73.446,73.47,68090000.0
2008-03-11 11:32:00,73.465,73.477,73.435,73.462,53470000.0
2008-03-11 11:33:00,73.454,73.467,73.42,73.425,52490000.0
2008-03-11 11:34:00,73.405,73.432,73.398,73.432,49970000.0
2008-03-11 11:35:00,73.446,73.448,73.419,73.437,97920000.0
2008-03-11 11:36:00,73.431,73.454,73.42,73.441,60860000.0
2008-03-11 11:37:00,73.454,73.482,73.446,73.468,51600000.0
2008-03-11 11:38:00,73.473,73.496,73.473,73.487,58420000.0
2008-03-11 11:39:00,73.501,73.506,73.479,73.506,131260000.0
2008-03-11 11:40:00,73.496,73.533,73.489,73.533,99410000.0
2008-03-11 11:41:00,73.511,73.544,73.511,73.534,39350000.0
2008-03-11 11:42:00,73.542,73.544,73.519,73.541,79260000.0
2008-03-11 11:43:00,73.561,73.567,73.541,73.547,21700000.0
2008-03-11 11:44:00,73.547,73.585,73.547,73.57,55670000.0
2008-03-11 11:45:00,73.597,73.597,73.544,73.558,74910000.0
2008-03-11 11:46:00,73.566,73.571,73.55,73.569,102900000.0
2008-03-11 11:47:00,73.554,73.554,73.534,73.541,61770000.0
2008-03-11 11:48:00,73.592,73.596,73.536,73.537,106300000.0
2008-03-11 11:49:00,73.519,73.541,73.507,73.514,105260000.0
2008-03-11 11:50:00,73.518,73.538,73.508,73.514,124640000.0
2008-03-11 11:51:00,73.516,73.525,73.512,73.514,67970000.0
2008-03-11 11:52:00,73.497,73.51,73.476,73.476,83240000.0
2008-03-11 11:53:00,73.495,73.499,73.483,73.484,83450000.0
2008-03-11 11:54:00,73.497,73.508,73.474,73.499,82240000.0
2008-03-11 11:55:00,73.483,73.515,73.483,73.515,69820000.0
2008-03-11 11:56:00,73.498,73.522,73.498,73.505,74530000.0
2008-03-11 11:57:00,73.534,73.551,73.518,73.551,71700000.0
2008-03-11 11:58:00,73.522,73.539,73.507,73.529,67710000.0
2008-03-11 11:59:00,73.517,73.54,73.486,73.495,86830000.0
2008-03-11 12:00:00,73.523,73.53,73.482,73.482,82190000.0
2008-03-11 12:01:00,73.455,73.497,73.425,73.441,110650000.0
2008-03-11 12:02:00,73.422,73.45,73.385,73.446,64050000.0
2008-03-11 12:03:00,73.443,73.447,73.42,73.446,95840000.0
2008-03-11 12:04:00,73.434,73.454,73.425,73.425,83420000.0
2008-03-11 12:05:00,73.435,73.462,73.428,73.452,90050000.0
2008-03-11 12:06:00,73.453,73.463,73.407,73.417,128490000.0
2008-03-11 12:07:00,73.413,73.449,73.412,73.442,113130000.0
2008-03-11 12:08:00,73.446,73.482,73.446,73.467,58270000.0
2008-03-11 12:09:00,73.492,73.496,73.475,73.476,78380000.0
2008-03-11 12:10:00,73.471,73.471,73.428,73.451,97280000.0
2008-03-11 12:11:00,73.417,73.448,73.402,73.442,87790000.0
2008-03-11 12:12:00,73.445,73.45,73.426,73.448,38970000.0
2008-03-11 12:13:00,73.462,73.487,73.441,73.468,80750000.0
2008-03-11 12:14:00,73.484,73.499,73.454,73.477,64080000.0
2008-03-11 12:15:00,73.48,73.525,73.48,73.519,120700000.0
2008-03-11 12:16:00,73.491,73.515,73.479,73.479,46270000.0
2008-03-11 12:17:00,73.479,73.494,73.462,73.485,31040000.0
2008-03-11 12:18:00,73.492,73.501,73.486,73.486,40250000.0
2008-03-11 12:19:00,73.484,73.511,73.478,73.478,65880000.0
2008-03-11 12:20:00,73.485,73.499,73.475,73.49,108910000.0
2008-03-11 12:21:00,73.481,73.496,73.448,73.45,68290000.0
2008-03-11 12:22:00,73.445,73.472,73.441,73.451,36480000.0
2008-03-11 12:23:00,73.412,73.442,73.384,73.402,69820000.0
2008-03-11 12:24:00,73.401,73.421,73.392,73.393,67850000.0
2008-03-11 12:25:00,73.394,73.407,73.385,73.396,19580000.0
2008-03-11 12:26:00,73.404,73.43,73.392,73.43,30520000.0
2008-03-11 12:27:00,73.422,73.424,73.402,73.402,46470000.0
2008-03-11 12:28:00,73.405,73.474,73.405,73.442,48730000.0
2008-03-11 12:29:00,73.453,73.497,73.444,73.491,75710000.0
2008-03-11 12:30:00,73.501,73.501,73.445,73.459,83220000.0
2008-03-11 12:31:00,73.477,73.477,73.429,73.447,35740000.0
2008-03-11 12:32:00,73.457,73.492,73.449,73.461,48200000.0
2008-03-11 12:33:00,73.473,73.492,73.463,73.482,50410000.0
2008-03-11 12:34:00,73.445,73.467,73.421,73.455,47050000.0
2008-03-11 12:35:00,73.451,73.479,73.437,73.453,64800000.0
2008-03-11 12:36:00,73.463,73.463,73.409,73.426,43360000.0
2008-03-11 12:37:00,73.423,73.445,73.422,73.442,11280000.0
2008-03-11 12:38:00,73.445,73.474,73.445,73.474,36310000.0
2008-03-11 12:39:00,73.493,73.514,73.489,73.49,48060000.0
2008-03-11 12:40:00,73.506,73.519,73.495,73.511,43090000.0
2008-03-11 12:41:00,73.503,73.529,73.503,73.522,37050000.0
2008-03-11 12:42:00,73.532,73.545,73.488,73.534,47330000.0
2008-03-11 12:43:00,73.494,73.503,73.455,73.457,100450000.0
2008-03-11 12:44:00,73.464,73.487,73.453,73.465,122980000.0
2008-03-11 12:45:00,73.475,73.491,73.461,73.481,68110000.0
2008-03-11 12:46:00,73.475,73.485,73.447,73.457,104320000.0
2008-03-11 12:47:00,73.481,73.481,73.455,73.455,65580000.0
2008-03-11 12:48:00,73.479,73.515,73.461,73.486,60060000.0
2008-03-11 12:49:00,73.518,73.537,73.488,73.525,38470000.0
2008-03-11 12:50:00,73.527,73.55,73.506,73.536,38400000.0
2008-03-11 12:51:00,73.495,73.544,73.483,73.544,96150000.0
2008-03-11 12:52:00,73.515,73.532,73.509,73.52,81110000.0
2008-03-11 12:53:00,73.537,73.56,73.526,73.534,29050000.0
2008-03-11 12:54:00,73.542,73.569,73.528,73.562,62060000.0
2008-03-11 12:55:00,73.548,73.548,73.516,73.533,30730000.0
2008-03-11 12:56:00,73.551,73.57,73.537,73.54,114360000.0
2008-03-11 12:57:00,73.565,73.572,73.542,73.56,50820000.0
2008-03-11 12:58:00,73.541,73.57,73.538,73.538,40630000.0
2008-03-11 12:59:00,73.52,73.528,73.52,73.525,45210000.0
2008-03-11 13:00:00,73.541,73.55,73.522,73.522,101300000.0
2008-03-11 13:01:00,73.545,73.567,73.536,73.566,96830000.0
2008-03-11 13:02:00,73.556,73.586,73.556,73.586,65450000.0
2008-03-11 13:03:00,73.601,73.639,73.589,73.611,83470000.0
2008-03-11 13:04:00,73.626,73.63,73.597,73.629,115310000.0
2008-03-11 13:05:00,73.594,73.627,73.592,73.602,113820000.0
2008-03-11 13:06:00,73.621,73.631,73.59,73.604,42600000.0
2008-03-11 13:07:00,73.61,73.617,73.592,73.604,64840000.0
2008-03-11 13:08:00,73.632,73.634,73.6,73.614,81500000.0
2008-03-11 13:09:00,73.62,73.623,73.597,73.618,71960000.0
2008-03-11 13:10:00,73.582,73.585,73.581,73.585,55650000.0
2008-03-11 13:11:00,73.58,73.59,73.568,73.579,39820000.0
2008-03-11 13:12:00,73.599,73.606,73.575,73.606,88090000.0
2008-03-11 13:13:00,73.599,73.618,73.596,73.601,67790000.0
2008-03-11 13:14:00,73.59,73.623,73.587,73.615,80060000.0
2008-03-11 13:15:00,73.605,73.611,73.594,73.608,80610000.0
2008-03-11 13:16:00,73.591,73.607,73.589,73.59,59260000.0
2008-03-11 13:17:00,73.59,73.619,73.574,73.599,55170000.0
2008-03-11 13:18:00,73.613,73.634,73.599,73.616,90670000.0
2008-03-11 13:19:00,73.612,73.633,73.612,73.612,72070000.0
2008-03-11 13:20:00,73.623,73.631,73.608,73.62,69870000.0
2008-03-11 13:21:00,73.616,73.622,73.595,73.608,72730000.0
2008-03-11 13:22:00,73.607,73.641,73.595,73.622,49470000.0
2008-03-11 13:23:00,73.624,73.659,73.624,73.651,53780000.0
2008-03-11 13:24:00,73.655,73.672,73.645,73.662,55020000.0
2008-03-11 13:25:00,73.636,73.67,73.636,73.646,82800000.0
2008-03-11 13:26:00,73.635,73.66,73.633,73.647,113520000.0
2008-03-11 13:27:00,73.647,73.658,73.609,73.647,98850000.0
2008-03-11 13:28:00,73.617,73.639,73.615,73.619,97930000.0
2008-03-11 13:29:00,73.608,73.616,73.608,73.615,67980000.0
2008-03-11 13:30:00,73.66,73.662,73.623,73.659,139430000.0
2008-03-11 13:31:00,73.639,73.651,73.626,73.644,109520000.0
2008-03-11 13:32:00,73.657,73.698,73.644,73.659,67410000.0
2008-03-11 13:33:00,73.686,73.699,73.666,73.666,55490000.0
2008-03-11 13:34:00,73.69,73.698,73.69,73.692,65170000.0
2008-03-11 13:35:00,73.649,73.668,73.636,73.649,118420000.0
2008-03-11 13:36:00,73.668,73.682,73.65,73.662,86550000.0
2008-03-11 13:37:00,73.645,73.667,73.633,73.665,107180000.0
2008-03-11 13:38:00,73.658,73.702,73.647,73.686,60640000.0
2008-03-11 13:39:00,73.699,73.71,73.685,73.688,64340000.0
2008-03-11 13:40:00,73.71,73.732,73.674,73.698,79610000.0
2008-03-11 13:41:00,73.716,73.734,73.698,73.72,88080000.0
2008-03-11 13:42:00,73.716,73.734,73.702,73.706,80080000.0
2008-03-11 13:43:00,73.713,73.715,73.697,73.704,107390000.0
2008-03-11 13:44:00,73.722,73.722,73.687,73.698,91500000.0
2008-03-11 13:45:00,73.688,73.711,73.688,73.697,64890000.0
2008-03-11 13:46:00,73.719,73.719,73.686,73.71,84280000.0
2008-03-11 13:47:00,73.684,73.687,73.664,73.681,85800000.0
2008-03-11 13:48:00,73.691,73.698,73.667,73.695,78050000.0
2008-03-11 13:49:00,73.678,73.692,73.673,73.692,97260000.0
2008-03-11 13:50:00,73.673,73.692,73.662,73.678,62370000.0
2008-03-11 13:51:00,73.686,73.695,73.681,73.681,89600000.0
2008-03-11 13:52:00,73.643,73.659,73.624,73.624,88790000.0
2008-03-11 13:53:00,73.612,73.63,73.606,73.624,78210000.0
2008-03-11 13:54:00,73.623,73.663,73.604,73.629,78120000.0
2008-03-11 13:55:00,73.609,73.63,73.604,73.609,114990000.0
2008-03-11 13:56:00,73.605,73.624,73.605,73.62,75650000.0
2008-03-11 13:57:00,73.616,73.616,73.573,73.577,129980000.0
2008-03-11 13:58:00,73.593,73.604,73.578,73.583,136490000.0
2008-03-11 13:59:00,73.584,73.597,73.567,73.567,111740000.0
2008-03-11 14:00:00,73.586,73.606,73.575,73.589,104320000.0
2008-03-11 14:01:00,73.589,73.598,73.565,73.576,115850000.0
2008-03-11 14:02:00,73.569,73.58,73.565,73.565,90220000.0
2008-03-11 14:03:00,73.577,73.588,73.56,73.579,40680000.0
2008-03-11 14:04:00,73.545,73.577,73.545,73.56,74820000.0
2008-03-11 14:06:00,73.592,73.611,73.586,73.586,123350000.0
2008-03-11 14:07:00,73.604,73.621,73.593,73.614,133470000.0
2008-03-11 14:08:00,73.585,73.589,73.574,73.586,117710000.0
2008-03-11 14:09:00,73.609,73.61,73.576,73.589,51160000.0
2008-03-11 14:10:00,73.586,73.61,73.586,73.592,96160000.0
2008-03-11 14:11:00,73.597,73.597,73.588,73.588,127500000.0
2008-03-11 14:12:00,73.606,73.622,73.58,73.62,103350000.0
2008-03-11 14:13:00,73.607,73.63,73.607,73.623,69850000.0
2008-03-11 14:14:00,73.632,73.641,73.614,73.637,109530000.0
2008-03-11 14:15:00,73.632,73.639,73.605,73.619,128420000.0
2008-03-11 14:16:00,73.616,73.637,73.606,73.633,91280000.0
2008-03-11 14:17:00,73.62,73.621,73.586,73.586,101110000.0
2008-03-11 14:18:00,73.598,73.625,73.585,73.604,109880000.0
2008-03-11 14:19:00,73.578,73.609,73.574,73.582,60380000.0
2008-03-11 14:20:00,73.61,73.611,73.585,73.611,103270000.0
2008-03-11 14:21:00,73.61,73.623,73.585,73.615,90810000.0
2008-03-11 14:22:00,73.617,73.629,73.574,73.576,67510000.0
2008-03-11 14:23:00,73.582,73.59,73.57,73.59,38560000.0
2008-03-11 14:24:00,73.581,73.594,73.57,73.576,49400000.0
2008-03-11 14:25:00,73.564,73.577,73.553,73.555,31260000.0
2008-03-11 14:26:00,73.584,73.591,73.567,73.573,73410000.0
2008-03-11 14:27:00,73.586,73.59,73.563,73.575,78000000.0
2008-03-11 14:28:00,73.59,73.603,73.582,73.592,58670000.0
2008-03-11 14:29:00,73.579,73.606,73.576,73.587,82420000.0
2008-03-11 14:30:00,73.632,73.829,73.624,73.755,89140000.0
2008-03-11 14:31:00,73.811,73.939,73.811,73.939,105150000.0
2008-03-11 14:32:00,73.941,74.033,73.932,74.011,97020000.0
2008-03-11 14:33:00,74.047,74.097,74.03,74.097,42070000.0
2008-03-11 14:34:00,74.049,74.156,74.049,74.139,65880000.0
2008-03-11 14:35:00,74.156,74.205,74.133,74.18,77750000.0
2008-03-11 14:36:00,74.139,74.159,74.064,74.087,58650000.0
2008-03-11 14:37:00,74.092,74.139,74.053,74.075,87680000.0
2008-03-11 14:38:00,74.095,74.161,74.095,74.146,78050000.0
2008-03-11 14:39:00,74.157,74.202,74.157,74.185,66870000.0
2008-03-11 14:40:00,74.219,74.24,74.216,74.216,90280000.0
2008-03-11 14:41:00,74.169,74.197,74.16,74.178,46500000.0
2008-03-11 14:42:00,74.157,74.197,74.13,74.133,46500000.0
2008-03-11 14:43:00,74.121,74.137,74.092,74.102,93520000.0
2008-03-11 14:44:00,74.109,74.148,74.109,74.134,71750000.0
2008-03-11 14:45:00,74.157,74.157,74.141,74.152,82450000.0
2008-03-11 14:46:00,74.206,74.206,74.158,74.186,90200000.0
2008-03-11 14:47:00,74.193,74.234,74.178,74.219,129910000.0
2008-03-11 14:48:00,74.192,74.217,74.147,74.147,77790000.0
2008-03-11 14:49:00,74.129,74.203,74.11,74.133,72470000.0
2008-03-11 14:50:00,74.099,74.195,74.099,74.193,32060000.0
2008-03-11 14:51:00,74.194,74.263,74.193,74.263,72460000.0
2008-03-11 14:52:00,74.272,74.302,74.252,74.284,80230000.0
2008-03-11 14:53:00,74.269,74.282,74.266,74.277,74010000.0
2008-03-11 14:54:00,74.29,74.29,74.237,74.238,83520000.0
2008-03-11 14:55:00,74.243,74.262,74.243,74.262,80500000.0
2008-03-11 14:56:00,74.229,74.234,74.185,74.197,83720000.0
2008-03-11 14:57:00,74.166,74.188,74.156,74.177,115530000.0
2008-03-11 14:58:00,74.168,74.182,74.15,74.173,153060000.0
2008-03-11 14:59:00,74.165,74.185,74.149,74.149,99420000.0
2008-03-11 15:00:00,74.141,74.15,74.106,74.118,127870000.0
2008-03-11 15:01:00,74.123,74.124,74.054,74.087,89380000.0
2008-03-11 15:02:00,74.089,74.1,74.073,74.075,70420000.0
2008-03-11 15:03:00,74.092,74.139,74.092,74.114,81300000.0
2008-03-11 15:04:00,74.123,74.161,74.11,74.158,111290000.0
2008-03-11 15:05:00,74.131,74.185,74.131,74.185,47960000.0
2008-03-11 15:06:00,74.202,74.232,74.198,74.198,37910000.0
2008-03-11 15:07:00,74.205,74.232,74.202,74.202,22390000.0
2008-03-11 15:08:00,74.222,74.232,74.188,74.217,53480000.0
2008-03-11 15:09:00,74.221,74.222,74.203,74.215,24950000.0
2008-03-11 15:10:00,74.22,74.226,74.167,74.183,39050000.0
2008-03-11 15:11:00,74.153,74.178,74.153,74.178,40840000.0
2008-03-11 15:12:00,74.184,74.201,74.142,74.163,93810000.0
2008-03-11 15:13:00,74.148,74.19,74.141,74.147,94160000.0
2008-03-11 15:14:00,74.096,74.104,74.086,74.1,114270000.0
2008-03-11 15:15:00,74.114,74.125,74.079,74.097,89610000.0
2008-03-11 15:16:00,74.129,74.155,74.1,74.123,97930000.0
2008-03-11 15:17:00,74.114,74.125,74.088,74.088,126230000.0
2008-03-11 15:18:00,74.08,74.101,74.08,74.082,64710000.0
2008-03-11 15:20:00,74.132,74.138,74.118,74.135,129040000.0
2008-03-11 15:21:00,74.154,74.154,74.108,74.126,136150000.0
2008-03-11 15:22:00,74.113,74.113,74.064,74.064,119310000.0
2008-03-11 15:23:00,74.071,74.071,74.029,74.055,48990000.0
2008-03-11 15:24:00,74.061,74.07,74.046,74.059,89550000.0
2008-03-11 15:25:00,74.078,74.08,74.048,74.059,134720000.0
2008-03-11 15:26:00,74.071,74.071,74.043,74.056,102960000.0
2008-03-11 15:27:00,74.103,74.103,74.057,74.091,73880000.0
2008-03-11 15:28:00,74.083,74.089,74.065,74.083,119470000.0
2008-03-11 15:29:00,74.049,74.056,74.023,74.023,123560000.0
2008-03-11 15:30:00,74.013,74.029,73.943,73.949,92340000.0
2008-03-11 15:31:00,73.946,73.993,73.942,73.968,109740000.0
2008-03-11 15:32:00,73.985,74.012,73.974,73.984,113770000.0
2008-03-11 15:33:00,74.013,74.038,73.99,74.01,60690000.0
2008-03-11 15:34:00,74.019,74.029,73.997,74.01,101620000.0
2008-03-11 15:35:00,74.054,74.069,74.035,74.061,87580000.0
2008-03-11 15:36:00,74.06,74.078,74.038,74.047,73820000.0
2008-03-11 15:37:00,74.029,74.037,74.012,74.017,39170000.0
2008-03-11 15:38:00,74.005,74.021,73.994,74.021,50080000.0
2008-03-11 15:39:00,74.019,74.043,74.004,74.031,27620000.0
2008-03-11 15:40:00,74.006,74.04,74.006,74.019,75330000.0
2008-03-11 15:41:00,74.022,74.036,73.997,73.997,76840000.0
2008-03-11 15:42:00,74.009,74.05,74.009,74.025,68090000.0
2008-03-11 15:43:00,74.035,74.049,74.008,74.03,80210000.0
2008-03-11 15:44:00,74.031,74.05,74.024,74.05,88740000.0
2008-03-11 15:45:00,74.06,74.06,74.016,74.019,100790000.0
2008-03-11 15:46:00,74.017,74.017,73.968,73.998,102690000.0
2008-03-11 15:47:00,74.001,74.036,73.988,73.988,44240000.0
2008-03-11 15:48:00,73.992,73.996,73.969,73.97,65220000.0
2008-03-11 15:49:00,73.991,73.991,73.955,73.971,73240000.0
2008-03-11 15:50:00,73.976,74.014,73.976,73.986,54960000.0
2008-03-11 15:51:00,73.987,74.002,73.961,73.985,87290000.0
2008-03-11 15:52:00,73.986,73.986,73.952,73.965,71040000.0
2008-03-11 15:53:00,73.964,73.964,73.938,73.962,72560000.0
2008-03-11 15:54:00,73.966,73.969,73.933,73.964,84180000.0
2008-03-11 15:55:00,73.954,73.984,73.945,73.954,46500000.0
2008-03-11 15:56:00,73.972,73.981,73.972,73.979,50630000.0
2008-03-11 15:57:00,73.988,74.027,73.961,74.013,95140000.0
2008-03-11 15:58:00,74.04,74.04,74.01,74.014,77340000.0
2008-03-11 15:59:00,74.015,74.026,73.98,74.007,85730000.0
2008-03-11 16:00:00,73.986,74.002,73.973,73.977,93930000.0
2008-03-11 16:01:00,73.996,74.028,73.996,74.025,123290000.0
2008-03-11 16:02:00,74.009,74.027,74.0,74.01,83440000.0
2008-03-11 16:03:00,74.031,74.049,74.021,74.021,76230000.0
2008-03-11 16:04:00,74.022,74.035,74.013,74.014,31940000.0
2008-03-11 16:05:00,74.008,74.03,74.002,74.025,69400000.0
2008-03-11 16:06:00,74.016,74.022,73.986,74.005,79470000.0
2008-03-11 16:07:00,74.008,74.039,73.996,74.008,79800000.0
2008-03-11 16:08:00,74.033,74.062,74.025,74.04,107640000.0
2008-03-11 16:09:00,74.065,74.093,74.048,74.093,86910000.0
2008-03-11 16:10:00,74.067,74.114,74.064,74.101,93760000.0
2008-03-11 16:11:00,74.118,74.173,74.118,74.162,129190000.0
2008-03-11 16:12:00,74.146,74.159,74.112,74.112,162130000.0
2008-03-11 16:13:00,74.129,74.195,74.129,74.175,100030000.0
2008-03-11 16:14:00,74.166,74.212,74.166,74.212,134110000.0
2008-03-11 16:15:00,74.244,74.244,74.205,74.205,87640000.0
2008-03-11 16:16:00,74.21,74.233,74.207,74.207,63230000.0
2008-03-11 16:17:00,74.208,74.217,74.185,74.193,85180000.0
2008-03-11 16:18:00,74.223,74.243,74.205,74.205,109230000.0
2008-03-11 16:19:00,74.205,74.244,74.2,74.231,45910000.0
2008-03-11 16:20:00,74.236,74.269,74.236,74.255,43040000.0
2008-03-11 16:21:00,74.282,74.29,74.245,74.276,23340000.0
2008-03-11 16:22:00,74.25,74.268,74.237,74.237,49590000.0
2008-03-11 16:23:00,74.247,74.247,74.221,74.223,24500000.0
2008-03-11 16:24:00,74.258,74.27,74.234,74.237,43660000.0
2008-03-11 16:25:00,74.244,74.278,74.244,74.268,43850000.0
2008-03-11 16:26:00,74.325,74.407,74.298,74.407,96790000.0
2008-03-11 16:27:00,74.395,74.419,74.362,74.371,92460000.0
2008-03-11 16:28:00,74.338,74.353,74.325,74.332,120870000.0
2008-03-11 16:29:00,74.327,74.363,74.311,74.35,92300000.0
2008-03-11 16:30:00,74.361,74.406,74.361,74.406,106690000.0
2008-03-11 16:31:00,74.397,74.436,74.397,74.41,135370000.0
2008-03-11 16:32:00,74.421,74.435,74.408,74.417,66500000.0
2008-03-11 16:33:00,74.434,74.45,74.406,74.408,74880000.0
2008-03-11 16:34:00,74.415,74.415,74.368,74.368,24280000.0
2008-03-11 16:35:00,74.362,74.364,74.323,74.357,34110000.0
2008-03-11 16:36:00,74.343,74.382,74.335,74.335,32750000.0
2008-03-11 16:37:00,74.332,74.349,74.302,74.335,45570000.0
2008-03-11 16:38:00,74.335,74.367,74.31,74.32,127430000.0
2008-03-11 16:39:00,74.333,74.337,74.31,74.324,78250000.0
2008-03-11 16:40:00,74.306,74.329,74.287,74.298,51550000.0
2008-03-11 16:41:00,74.312,74.353,74.306,74.333,25100000.0
2008-03-11 16:42:00,74.366,74.373,74.329,74.351,67500000.0
2008-03-11 16:43:00,74.343,74.357,74.325,74.351,71530000.0
2008-03-11 16:44:00,74.321,74.332,74.315,74.328,100790000.0
2008-03-11 16:45:00,74.325,74.344,74.282,74.294,137420000.0
2008-03-11 16:46:00,74.309,74.347,74.299,74.347,108650000.0
2008-03-11 16:47:00,74.34,74.348,74.325,74.33,41580000.0
2008-03-11 16:48:00,74.346,74.361,74.268,74.286,36490000.0
2008-03-11 16:49:00,74.31,74.336,74.299,74.324,65760000.0
2008-03-11 16:50:00,74.332,74.359,74.332,74.353,55960000.0
2008-03-11 16:51:00,74.383,74.413,74.343,74.403,58550000.0
2008-03-11 16:52:00,74.434,74.449,74.418,74.422,52130000.0
2008-03-11 16:53:00,74.422,74.43,74.397,74.409,81830000.0
2008-03-11 16:54:00,74.415,74.427,74.385,74.401,63220000.0
2008-03-11 16:55:00,74.406,74.407,74.372,74.395,52830000.0
2008-03-11 16:56:00,74.427,74.486,74.413,74.486,54110000.0
2008-03-11 16:57:00,74.478,74.484,74.468,74.474,46230000.0
2008-03-11 16:58:00,74.468,74.468,74.435,74.443,106120000.0
2008-03-11 16:59:00,74.453,74.492,74.453,74.469,71920000.0
2008-03-11 17:00:00,74.498,74.515,74.477,74.499,48760000.0
2008-03-11 17:01:00,74.467,74.467,74.431,74.444,59070000.0
2008-03-11 17:02:00,74.454,74.454,74.434,74.449,137870000.0
2008-03-11 17:03:00,74.431,74.443,74.404,74.415,104290000.0
2008-03-11 17:04:00,74.44,74.445,74.421,74.445,46510000.0
2008-03-11 17:05:00,74.449,74.454,74.442,74.443,69540000.0
2008-03-11 17:06:00,74.446,74.457,74.428,74.443,21310000.0
2008-03-11 17:07:00,74.418,74.428,74.413,74.426,61630000.0
2008-03-11 17:08:00,74.419,74.449,74.398,74.43,81570000.0
2008-03-11 17:09:00,74.419,74.439,74.406,74.423,95190000.0
2008-03-11 17:10:00,74.427,74.446,74.413,74.431,59310000.0
2008-03-11 17:11:00,74.438,74.462,74.411,74.436,101880000.0
2008-03-11 17:12:00,74.432,74.443,74.403,74.421,115090000.0
2008-03-11 17:13:00,74.414,74.435,74.388,74.388,122280000.0
2008-03-11 17:14:00,74.383,74.383,74.339,74.343,71570000.0
2008-03-11 17:15:00,74.355,74.376,74.329,74.347,82800000.0
2008-03-11 17:16:00,74.328,74.349,74.307,74.334,83910000.0
2008-03-11 17:17:00,74.308,74.32,74.278,74.284,88240000.0
2008-03-11 17:18:00,74.294,74.294,74.238,74.25,67410000.0
2008-03-11 17:19:00,74.261,74.297,74.257,74.282,76770000.0
2008-03-11 17:20:00,74.296,74.296,74.266,74.278,87690000.0
2008-03-11 17:21:00,74.305,74.31,74.252,74.254,65550000.0
2008-03-11 17:22:00,74.25,74.272,74.228,74.249,83190000.0
2008-03-11 17:23:00,74.245,74.272,74.24,74.272,79970000.0
2008-03-11 17:24:00,74.276,74.3,74.266,74.283,110890000.0
2008-03-11 17:25:00,74.3,74.34,74.294,74.332,64380000.0
2008-03-11 17:26:00,74.329,74.349,74.321,74.321,96930000.0
2008-03-11 17:27:00,74.353,74.374,74.333,74.366,85760000.0
2008-03-11 17:28:00,74.4,74.41,74.36,74.4,90070000.0
2008-03-11 17:29:00,74.414,74.414,74.36,74.362,128210000.0
2008-03-11 17:30:00,74.367,74.382,74.315,74.331,116280000.0
2008-03-11 17:31:00,74.312,74.354,74.302,74.324,60110000.0
2008-03-11 17:32:00,74.334,74.359,74.315,74.328,76770000.0
2008-03-11 17:33:00,74.358,74.387,74.345,74.372,90550000.0
2008-03-11 17:34:00,74.364,74.377,74.347,74.347,83500000.0
2008-03-11 17:35:00,74.347,74.358,74.336,74.337,42020000.0
2008-03-11 17:36:00,74.35,74.36,74.307,74.307,85720000.0
2008-03-11 17:37:00,74.305,74.316,74.289,74.304,64570000.0
2008-03-11 17:38:00,74.297,74.316,74.263,74.263,118890000.0
2008-03-11 17:39:00,74.274,74.281,74.237,74.253,49250000.0
2008-03-11 17:40:00,74.278,74.284,74.263,74.284,32420000.0
2008-03-11 17:41:00,74.268,74.302,74.268,74.29,47070000.0
2008-03-11 17:42:00,74.313,74.316,74.259,74.259,72410000.0
2008-03-11 17:43:00,74.249,74.256,74.219,74.228,118160000.0
2008-03-11 17:44:00,74.2,74.208,74.159,74.182,72930000.0
2008-03-11 17:45:00,74.162,74.166,74.127,74.13,36180000.0
2008-03-11 17:46:00,74.124,74.141,74.102,74.122,66290000.0
2008-03-11 17:47:00,74.137,74.138,74.086,74.108,69920000.0
2008-03-11 17:48:00,74.085,74.108,74.063,74.063,22940000.0
2008-03-11 17:49:00,74.044,74.087,74.021,74.087,29230000.0
2008-03-11 17:50:00,74.053,74.108,74.051,74.097,47260000.0
2008-03-11 17:51:00,74.074,74.104,74.007,74.014,48260000.0
2008-03-11 17:52:00,74.009,74.045,73.999,74.045,85860000.0
2008-03-11 17:53:00,74.07,74.081,74.022,74.075,85050000.0
2008-03-11 17:54:00,74.098,74.098,74.067,74.089,36430000.0
2008-03-11 17:55:00,74.098,74.143,74.098,74.113,53990000.0
2008-03-11 17:56:00,74.121,74.156,74.076,74.083,53560000.0
2008-03-11 17:57:00,74.116,74.174,74.09,74.149,45170000.0
2008-03-11 17:58:00,74.152,74.164,74.106,74.161,67900000.0
2008-03-11 17:59:00,74.184,74.22,74.17,74.189,45420000.0
2008-03-11 18:00:00,74.15,74.211,74.113,74.16,14270000.0
2008-03-11 18:01:00,74.116,74.151,74.09,74.105,32890000.0
2008-03-11 18:02:00,74.074,74.099,74.05,74.051,45110000.0
2008-03-11 18:03:00,74.073,74.1,74.072,74.093,41060000.0
2008-03-11 18:04:00,74.099,74.131,74.09,74.126,34530000.0
2008-03-11 18:05:00,74.095,74.1,74.054,74.054,43130000.0
2008-03-11 18:06:00,74.074,74.099,74.057,74.099,94980000.0
2008-03-11 18:07:00,74.081,74.1,74.075,74.075,125690000.0
2008-03-11 18:08:00,74.096,74.109,74.071,74.087,72720000.0
2008-03-11 18:09:00,74.13,74.144,74.112,74.133,105160000.0
2008-03-11 18:10:00,74.134,74.16,74.124,74.133,62210000.0
2008-03-11 18:11:00,74.118,74.141,74.104,74.112,63290000.0
2008-03-11 18:12:00,74.134,74.157,74.126,74.145,33730000.0
2008-03-11 18:13:00,74.151,74.168,74.143,74.143,41440000.0
2008-03-11 18:14:00,74.167,74.172,74.12,74.148,99750000.0
2008-03-11 18:15:00,74.171,74.189,74.143,74.163,87130000.0
2008-03-11 18:16:00,74.147,74.178,74.11,74.11,31480000.0
2008-03-11 18:17:00,74.131,74.164,74.121,74.143,56500000.0
2008-03-11 18:18:00,74.162,74.181,74.126,74.157,37410000.0
2008-03-11 18:19:00,74.119,74.123,74.097,74.097,7980000.0
2008-03-11 18:20:00,74.109,74.116,74.085,74.089,50900000.0
2008-03-11 18:21:00,74.097,74.122,74.091,74.103,41030000.0
2008-03-11 18:22:00,74.092,74.121,74.092,74.121,45250000.0
2008-03-11 18:23:00,74.112,74.12,74.095,74.1,103330000.0
2008-03-11 18:24:00,74.125,74.139,74.107,74.139,108460000.0
2008-03-11 18:25:00,74.113,74.125,74.095,74.121,67930000.0
2008-03-11 18:26:00,74.103,74.138,74.098,74.098,84000000.0
2008-03-11 18:27:00,74.118,74.138,74.081,74.098,119100000.0
2008-03-11 18:28:00,74.095,74.12,74.091,74.091,113130000.0
2008-03-11 18:29:00,74.115,74.128,74.082,74.096,45220000.0
2008-03-11 18:30:00,74.147,74.147,74.098,74.107,67100000.0
2008-03-11 18:31:00,74.081,74.097,74.039,74.063,79290000.0
2008-03-11 18:32:00,74.043,74.085,74.043,74.058,67230000.0
2008-03-11 18:33:00,74.082,74.082,74.058,74.075,48370000.0
2008-03-11 18:34:00,74.056,74.085,74.056,74.069,47540000.0
2008-03-11 18:35:00,74.084,74.098,74.059,74.079,96340000.0
2008-03-11 18:36:00,74.103,74.108,74.083,74.093,74110000.0
2008-03-11 18:37:00,74.113,74.132,74.079,74.092,83590000.0
2008-03-11 18:38:00,74.07,74.077,74.051,74.063,84300000.0
2008-03-11 18:39:00,74.081,74.084,74.05,74.075,61130000.0
2008-03-11 18:40:00,74.051,74.051,74.025,74.026,66770000.0
2008-03-11 18:41:00,74.036,74.07,74.029,74.036,88880000.0
2008-03-11 18:42:00,74.064,74.074,74.03,74.03,74060000.0
2008-03-11 18:43:00,74.054,74.054,74.024,74.04,70550000.0
2008-03-11 18:44:00,74.025,74.056,74.025,74.031,72190000.0
2008-03-11 18:45:00,74.046,74.058,74.001,74.001,46810000.0
2008-03-11 18:46:00,74.002,74.022,73.998,74.013,46760000.0
2008-03-11 18:47:00,73.995,74.009,73.969,74.005,61390000.0
2008-03-11 18:48:00,73.994,73.997,73.95,73.95,82830000.0
2008-03-11 18:49:00,73.937,73.958,73.933,73.933,116600000.0
2008-03-11 18:50:00,73.926,73.985,73.926,73.972,94590000.0
2008-03-11 18:51:00,73.985,74.026,73.967,74.026,101990000.0
2008-03-11 18:52:00,74.026,74.031,73.996,74.017,76270000.0
2008-03-11 18:53:00,73.99,74.0,73.96,73.961,139040000.0
2008-03-11 18:54:00,73.992,74.007,73.969,74.007,112190000.0
2008-03-11 18:55:00,74.052,74.077,74.014,74.048,67060000.0
2008-03-11 18:56:00,74.058,74.097,74.028,74.069,60170000.0
2008-03-11 18:57:00,74.082,74.097,74.043,74.051,69310000.0
2008-03-11 18:58:00,74.07,74.123,74.053,74.109,125750000.0
2008-03-11 18:59:00,74.136,74.136,74.077,74.105,89770000.0
2008-03-11 19:00:00,74.124,74.124,74.099,74.099,111410000.0
2008-03-11 19:01:00,74.093,74.117,74.082,74.117,64340000.0
2008-03-11 19:02:00,74.103,74.122,74.09,74.111,68820000.0
2008-03-11 19:03:00,74.117,74.124,74.087,74.123,78440000.0
2008-03-11 19:04:00,74.121,74.128,74.098,74.109,85530000.0
2008-03-11 19:05:00,74.11,74.11,74.09,74.108,78970000.0
2008-03-11 19:06:00,74.097,74.118,74.092,74.109,111110000.0
2008-03-11 19:07:00,74.112,74.113,74.086,74.096,99860000.0
2008-03-11 19:08:00,74.091,74.106,74.074,74.081,75970000.0
2008-03-11 19:09:00,74.115,74.115,74.058,74.066,95340000.0
2008-03-11 19:10:00,74.09,74.145,74.081,74.103,88500000.0
2008-03-11 19:11:00,74.141,74.172,74.119,74.139,73510000.0
2008-03-11 19:12:00,74.181,74.203,74.168,74.182,102760000.0
2008-03-11 19:13:00,74.205,74.24,74.202,74.213,65740000.0
2008-03-11 19:14:00,74.224,74.224,74.177,74.177,87970000.0
2008-03-11 19:15:00,74.182,74.2,74.153,74.172,90710000.0
2008-03-11 19:16:00,74.163,74.168,74.157,74.159,75460000.0
2008-03-11 19:17:00,74.157,74.157,74.119,74.129,74000000.0
2008-03-11 19:18:00,74.159,74.159,74.14,74.149,112710000.0
2008-03-11 19:19:00,74.164,74.216,74.162,74.165,72470000.0
2008-03-11 19:20:00,74.166,74.185,74.123,74.171,123380000.0
2008-03-11 19:21:00,74.193,74.21,74.15,74.161,126230000.0
2008-03-11 19:22:00,74.176,74.189,74.145,74.145,113260000.0
2008-03-11 19:23:00,74.158,74.208,74.158,74.187,109080000.0
2008-03-11 19:24:00,74.184,74.218,74.174,74.194,124730000.0
2008-03-11 19:25:00,74.157,74.169,74.147,74.161,88240000.0
2008-03-11 19:26:00,74.192,74.199,74.158,74.199,41820000.0
2008-03-11 19:27:00,74.201,74.243,74.201,74.217,83480000.0
2008-03-11 19:28:00,74.23,74.247,74.218,74.227,86860000.0
2008-03-11 19:29:00,74.229,74.238,74.205,74.238,118880000.0
2008-03-11 19:30:00,74.251,74.258,74.229,74.252,87560000.0
2008-03-11 19:31:00,74.228,74.261,74.228,74.261,75890000.0
2008-03-11 19:32:00,74.235,74.248,74.225,74.24,63240000.0
2008-03-11 19:33:00,74.249,74.256,74.218,74.218,102240000.0
2008-03-11 19:34:00,74.229,74.241,74.218,74.237,101540000.0
2008-03-11 19:35:00,74.224,74.24,74.213,74.222,89560000.0
2008-03-11 19:36:00,74.226,74.226,74.176,74.191,60370000.0
2008-03-11 19:37:00,74.172,74.177,74.158,74.176,91890000.0
2008-03-11 19:38:00,74.164,74.184,74.162,74.174,57510000.0
2008-03-11 19:39:00,74.201,74.203,74.177,74.199,62870000.0
2008-03-11 19:40:00,74.184,74.203,74.184,74.187,79690000.0
2008-03-11 19:41:00,74.185,74.209,74.177,74.185,89880000.0
2008-03-11 19:42:00,74.203,74.219,74.17,74.2,113520000.0
2008-03-11 19:43:00,74.179,74.202,74.177,74.19,90970000.0
2008-03-11 19:44:00,74.201,74.216,74.19,74.216,85510000.0
2008-03-11 19:45:00,74.23,74.233,74.169,74.204,83420000.0
2008-03-11 19:46:00,74.179,74.202,74.165,74.175,82320000.0
2008-03-11 19:47:00,74.192,74.205,74.166,74.193,89850000.0
2008-03-11 19:48:00,74.202,74.204,74.177,74.202,125020000.0
2008-03-11 19:49:00,74.17,74.172,74.147,74.16,42120000.0
2008-03-11 19:50:00,74.154,74.185,74.144,74.178,121590000.0
2008-03-11 19:51:00,74.188,74.196,74.15,74.155,68880000.0
2008-03-11 19:52:00,74.14,74.171,74.14,74.159,100580000.0
2008-03-11 19:53:00,74.168,74.196,74.163,74.174,85420000.0
2008-03-11 19:54:00,74.188,74.199,74.162,74.199,56470000.0
2008-03-11 19:55:00,74.192,74.209,74.179,74.193,63260000.0
2008-03-11 19:56:00,74.193,74.23,74.182,74.215,123250000.0
2008-03-11 19:57:00,74.233,74.239,74.205,74.228,120870000.0
2008-03-11 19:58:00,74.227,74.255,74.211,74.227,106400000.0
2008-03-11 19:59:00,74.246,74.254,74.225,74.228,130360000.0
2008-03-11 20:00:00,74.247,74.267,74.229,74.232,138770000.0
2008-03-11 20:01:00,74.232,74.268,74.228,74.268,101320000.0
2008-03-11 20:02:00,74.232,74.256,74.232,74.238,89960000.0
2008-03-11 20:03:00,74.26,74.283,74.236,74.238,102420000.0
2008-03-11 20:04:00,74.264,74.278,74.238,74.241,66240000.0
2008-03-11 20:05:00,74.233,74.268,74.233,74.259,107520000.0
2008-03-11 20:06:00,74.263,74.296,74.256,74.296,146970000.0
2008-03-11 20:07:00,74.282,74.307,74.28,74.3,172280000.0
2008-03-11 20:08:00,74.312,74.336,74.3,74.309,101630000.0
2008-03-11 20:09:00,74.324,74.324,74.288,74.318,61500000.0
2008-03-11 20:10:00,74.278,74.297,74.272,74.297,63150000.0
2008-03-11 20:11:00,74.286,74.312,74.286,74.308,100310000.0
2008-03-11 20:12:00,74.317,74.318,74.285,74.299,130000000.0
2008-03-11 20:13:00,74.309,74.317,74.296,74.314,114960000.0
2008-03-11 20:14:00,74.284,74.305,74.265,74.274,81620000.0
2008-03-11 20:15:00,74.272,74.284,74.254,74.268,87960000.0
2008-03-11 20:16:00,74.269,74.311,74.267,74.296,120300000.0
2008-03-11 20:17:00,74.301,74.329,74.277,74.295,137540000.0
2008-03-11 20:18:00,74.325,74.34,74.314,74.327,102130000.0
2008-03-11 20:19:00,74.319,74.361,74.319,74.357,69470000.0
2008-03-11 20:20:00,74.321,74.342,74.306,74.318,65400000.0
2008-03-11 20:21:00,74.334,74.342,74.317,74.332,56920000.0
2008-03-11 20:22:00,74.352,74.352,74.324,74.334,74260000.0
2008-03-11 20:23:00,74.324,74.326,74.307,74.313,75470000.0
2008-03-11 20:24:00,74.328,74.331,74.305,74.324,67670000.0
2008-03-11 20:25:00,74.328,74.328,74.309,74.316,93620000.0
2008-03-11 20:26:00,74.32,74.32,74.292,74.292,130850000.0
2008-03-11 20:27:00,74.297,74.321,74.279,74.304,106450000.0
2008-03-11 20:28:00,74.303,74.321,74.295,74.319,112160000.0
2008-03-11 20:29:00,74.3,74.315,74.292,74.306,85490000.0
2008-03-11 20:30:00,74.324,74.331,74.274,74.289,66520000.0
2008-03-11 20:31:00,74.275,74.277,74.268,74.268,45950000.0
2008-03-11 20:32:00,74.281,74.302,74.271,74.3,47450000.0
2008-03-11 20:33:00,74.303,74.323,74.29,74.308,78830000.0
2008-03-11 20:34:00,74.297,74.336,74.297,74.313,117060000.0
2008-03-11 20:35:00,74.325,74.337,74.313,74.329,71330000.0
2008-03-11 20:36:00,74.318,74.344,74.307,74.308,40370000.0
2008-03-11 20:37:00,74.304,74.33,74.304,74.322,67610000.0
2008-03-11 20:38:00,74.323,74.359,74.32,74.359,97120000.0
2008-03-11 20:39:00,74.354,74.385,74.339,74.384,70230000.0
2008-03-11 20:40:00,74.37,74.392,74.365,74.37,62430000.0
2008-03-11 20:41:00,74.356,74.376,74.355,74.371,57840000.0
2008-03-11 20:42:00,74.367,74.389,74.351,74.373,81620000.0
2008-03-11 20:43:00,74.369,74.389,74.361,74.386,101550000.0
2008-03-11 20:44:00,74.365,74.39,74.358,74.386,109490000.0
2008-03-11 20:45:00,74.403,74.408,74.383,74.398,90630000.0
2008-03-11 20:46:00,74.394,74.406,74.384,74.384,98060000.0
2008-03-11 20:47:00,74.393,74.431,74.388,74.404,90250000.0
2008-03-11 20:48:00,74.431,74.441,74.415,74.418,68210000.0
2008-03-11 20:49:00,74.422,74.438,74.418,74.438,146570000.0
2008-03-11 20:50:00,74.434,74.459,74.434,74.439,58400000.0
2008-03-11 20:51:00,74.455,74.47,74.41,74.454,85290000.0
2008-03-11 20:52:00,74.441,74.445,74.42,74.423,94950000.0
2008-03-11 20:53:00,74.425,74.448,74.417,74.448,70030000.0
2008-03-11 20:54:00,74.456,74.476,74.448,74.461,115100000.0
2008-03-11 20:55:00,74.484,74.545,74.453,74.503,101140000.0
2008-03-11 20:56:00,74.5,74.529,74.487,74.488,107150000.0
2008-03-11 20:57:00,74.49,74.499,74.469,74.469,71140000.0
2008-03-11 20:58:00,74.474,74.48,74.465,74.468,110660000.0
2008-03-11 20:59:00,74.445,74.472,74.441,74.45,61860000.0
2008-03-11 21:00:00,74.461,74.475,74.451,74.46,30890000.0
2008-03-11 21:01:00,74.441,74.46,74.441,74.451,34190000.0
2008-03-11 21:02:00,74.45,74.458,74.438,74.453,101010000.0
2008-03-11 21:03:00,74.46,74.46,74.436,74.451,121860000.0
2008-03-11 21:04:00,74.461,74.475,74.445,74.453,119010000.0
2008-03-11 21:05:00,74.449,74.497,74.449,74.463,125310000.0
2008-03-11 21:06:00,74.464,74.472,74.438,74.442,84100000.0
2008-03-11 21:07:00,74.444,74.444,74.422,74.441,95260000.0
2008-03-11 21:08:00,74.465,74.468,74.442,74.452,48560000.0
2008-03-11 21:09:00,74.469,74.47,74.435,74.464,15600000.0
2008-03-11 21:10:00,74.489,74.494,74.466,74.476,17840000.0
2008-03-11 21:11:00,74.463,74.469,74.443,74.469,14540000.0
2008-03-11 21:12:00,74.478,74.49,74.459,74.459,10890000.0
2008-03-11 21:13:00,74.448,74.46,74.423,74.454,13700000.0
2008-03-11 21:14:00,74.436,74.448,74.435,74.435,8080000.0
2008-03-11 21:15:00,74.449,74.463,74.449,74.463,14280000.0
2008-03-11 21:16:00,74.48,74.48,74.449,74.464,9210000.0
2008-03-11 21:17:00,74.455,74.47,74.45,74.45,14270000.0
2008-03-11 21:18:00,74.452,74.468,74.432,74.458,17970000.0
2008-03-11 21:19:00,74.439,74.453,74.432,74.453,6610000.0
2008-03-11 21:20:00,74.437,74.45,74.419,74.419,15620000.0
2008-03-11 21:21:00,74.429,74.432,74.414,74.416,15670000.0
2008-03-11 21:22:00,74.437,74.439,74.413,74.428,7700000.0
2008-03-11 21:23:00,74.421,74.431,74.417,74.417,12580000.0
2008-03-11 21:24:00,74.431,74.434,74.414,74.434,22380000.0
2008-03-11 21:25:00,74.422,74.424,74.422,74.424,6390000.0
2008-03-11 21:26:00,74.45,74.45,74.432,74.432,12440000.0
2008-03-11 21:27:00,74.432,74.434,74.403,74.429,19060000.0
2008-03-11 21:29:00,74.397,74.413,74.394,74.41,124250000.0
2008-03-11 21:30:00,74.41,74.418,74.374,74.383,147890000.0
2008-03-11 21:31:00,74.388,74.397,74.366,74.388,115960000.0
2008-03-11 21:32:00,74.365,74.371,74.361,74.362,55160000.0
2008-03-11 21:33:00,74.387,74.387,74.346,74.35,98630000.0
2008-03-11 21:34:00,74.364,74.388,74.364,74.381,143790000.0
2008-03-11 21:35:00,74.368,74.379,74.354,74.379,104580000.0
2008-03-11 21:36:00,74.376,74.376,74.354,74.359,71740000.0
2008-03-11 21:37:00,74.373,74.39,74.364,74.364,125850000.0
2008-03-11 21:38:00,74.372,74.391,74.365,74.382,131690000.0
2008-03-11 21:39:00,74.386,74.393,74.369,74.383,98160000.0
2008-03-11 21:40:00,74.373,74.405,74.366,74.378,110240000.0
2008-03-11 21:41:00,74.374,74.39,74.366,74.372,117310000.0
2008-03-11 21:42:00,74.387,74.391,74.367,74.367,71940000.0
2008-03-11 21:43:00,74.372,74.385,74.372,74.379,102500000.0
2008-03-11 21:44:00,74.382,74.385,74.352,74.38,102850000.0
2008-03-11 21:45:00,74.389,74.391,74.362,74.362,70770000.0
2008-03-11 21:47:00,74.379,74.384,74.371,74.384,139400000.0
2008-03-11 21:48:00,74.376,74.386,74.359,74.368,139150000.0
2008-03-11 21:49:00,74.378,74.384,74.371,74.383,129190000.0
2008-03-11 21:50:00,74.374,74.391,74.368,74.379,53520000.0
2008-03-11 21:51:00,74.39,74.409,74.383,74.402,92370000.0
2008-03-11 21:52:00,74.412,74.412,74.377,74.377,142940000.0
2008-03-11 21:53:00,74.376,74.378,74.37,74.378,113700000.0
2008-03-11 21:54:00,74.396,74.396,74.367,74.394,74580000.0
2008-03-11 21:55:00,74.366,74.39,74.366,74.373,133450000.0
2008-03-11 21:57:00,74.39,74.413,74.374,74.413,148020000.0
2008-03-11 21:58:00,74.41,74.436,74.404,74.429,161260000.0
2008-03-11 21:59:00,74.454,74.461,74.432,74.445,133670000.0
2008-03-11 22:00:00,74.462,74.473,74.447,74.462,60360000.0
2008-03-11 22:01:00,74.467,74.467,74.451,74.459,105590000.0
2008-03-11 22:03:00,74.5,74.511,74.48,74.493,132060000.0
2008-03-11 22:04:00,74.5,74.514,74.493,74.504,135900000.0
2008-03-11 22:05:00,74.517,74.535,74.507,74.512,122990000.0
2008-03-11 22:06:00,74.542,74.543,74.516,74.54,52240000.0
2008-03-11 22:07:00,74.555,74.572,74.555,74.567,89710000.0
2008-03-11 22:08:00,74.572,74.572,74.552,74.553,144730000.0
2008-03-11 22:09:00,74.569,74.569,74.545,74.545,104590000.0
2008-03-11 22:10:00,74.529,74.529,74.526,74.528,77150000.0
2008-03-11 22:11:00,74.517,74.524,74.509,74.52,121970000.0
2008-03-11 22:12:00,74.515,74.55,74.515,74.535,131270000.0
2008-03-11 22:13:00,74.522,74.531,74.52,74.527,90730000.0
2008-03-11 22:14:00,74.515,74.523,74.512,74.515,110790000.0
2008-03-11 22:15:00,74.547,74.548,74.513,74.532,119690000.0
2008-03-11 22:16:00,74.536,74.537,74.53,74.53,63000000.0
2008-03-11 22:17:00,74.53,74.53,74.499,74.499,100130000.0
2008-03-11 22:18:00,74.503,74.509,74.488,74.491,88920000.0
2008-03-11 22:19:00,74.473,74.479,74.471,74.472,76670000.0
2008-03-11 22:20:00,74.477,74.477,74.469,74.475,37830000.0
2008-03-11 22:21:00,74.502,74.504,74.477,74.477,44520000.0
2008-03-11 22:22:00,74.479,74.484,74.475,74.478,30290000.0
2008-03-11 22:23:00,74.474,74.484,74.473,74.477,75650000.0
2008-03-11 22:24:00,74.497,74.502,74.485,74.485,77030000.0
2008-03-11 22:25:00,74.486,74.488,74.48,74.488,73930000.0
2008-03-11 22:27:00,74.525,74.536,74.522,74.53,150630000.0
2008-03-11 22:28:00,74.499,74.505,74.491,74.505,160620000.0
2008-03-11 22:29:00,74.494,74.497,74.49,74.491,134750000.0
2008-03-11 22:30:00,74.514,74.517,74.502,74.503,58440000.0
2008-03-11 22:31:00,74.491,74.491,74.486,74.488,98120000.0
2008-03-11 22:33:00,74.51,74.517,74.508,74.511,150200000.0
2008-03-11 22:34:00,74.501,74.507,74.501,74.506,164710000.0
2008-03-11 22:35:00,74.497,74.503,74.492,74.494,136430000.0
2008-03-11 22:36:00,74.518,74.523,74.496,74.496,62990000.0
2008-03-11 22:37:00,74.488,74.49,74.486,74.488,102360000.0
2008-03-11 22:39:00,74.523,74.535,74.523,74.528,128070000.0
2008-03-11 22:41:00,74.5,74.507,74.499,74.506,154650000.0
2008-03-11 22:42:00,74.514,74.522,74.494,74.494,147490000.0
2008-03-11 22:43:00,74.491,74.492,74.472,74.485,131090000.0
2008-03-11 22:44:00,74.483,74.496,74.483,74.496,60000000.0
2008-03-11 22:45:00,74.525,74.525,74.492,74.499,102720000.0
2008-03-11 22:46:00,74.493,74.504,74.49,74.495,147470000.0
2008-03-11 22:47:00,74.487,74.49,74.486,74.487,121070000.0
2008-03-11 22:48:00,74.517,74.53,74.492,74.492,75400000.0
2008-03-11 22:51:00,74.486,74.491,74.474,74.478,131180000.0
2008-03-11 22:53:00,74.459,74.467,74.458,74.466,132490000.0
2008-03-11 22:54:00,74.48,74.482,74.465,74.471,143540000.0
2008-03-11 22:55:00,74.477,74.479,74.475,74.478,119800000.0
2008-03-11 22:56:00,74.46,74.466,74.46,74.46,57550000.0
2008-03-11 22:57:00,74.488,74.488,74.464,74.467,88080000.0
2008-03-11 22:58:00,74.468,74.474,74.45,74.45,142410000.0
2008-03-11 22:59:00,74.457,74.46,74.456,74.457,112500000.0
2008-03-11 23:00:00,74.479,74.483,74.473,74.473,86220000.0
2008-03-11 23:01:00,74.475,74.476,74.469,74.472,135580000.0
2008-03-11 23:03:00,74.484,74.485,74.473,74.475,139780000.0
2008-03-11 23:04:00,74.475,74.476,74.469,74.47,151390000.0
2008-03-11 23:06:00,74.492,74.501,74.462,74.473,139920000.0
2008-03-11 23:09:00,74.486,74.491,74.463,74.465,140430000.0
2008-03-11 23:10:00,74.469,74.469,74.459,74.459,153270000.0
2008-03-11 23:12:00,74.48,74.488,74.478,74.479,140190000.0
2008-03-11 23:13:00,74.467,74.467,74.46,74.46,141460000.0
2008-03-11 23:14:00,74.465,74.465,74.459,74.461,129100000.0
2008-03-11 23:15:00,74.45,74.476,74.447,74.447,50730000.0
2008-03-11 23:16:00,74.443,74.445,74.43,74.431,96670000.0
2008-03-11 23:17:00,74.415,74.417,74.408,74.413,140980000.0
2008-03-11 23:18:00,74.435,74.441,74.416,74.416,113050000.0
2008-03-11 23:19:00,74.419,74.424,74.411,74.42,84270000.0
2008-03-11 23:20:00,74.447,74.45,74.444,74.448,134770000.0
2008-03-11 23:21:00,74.457,74.469,74.446,74.446,139980000.0
2008-03-11 23:24:00,74.47,74.476,74.468,74.471,130850000.0
2008-03-11 23:25:00,74.428,74.436,74.428,74.436,149300000.0
2008-03-11 23:27:00,74.467,74.469,74.459,74.462,132280000.0
2008-03-11 23:28:00,74.445,74.447,74.441,74.446,148630000.0
2008-03-11 23:29:00,74.454,74.458,74.45,74.451,124520000.0
2008-03-11 23:30:00,74.489,74.489,74.457,74.457,52360000.0
2008-03-11 23:31:00,74.46,74.464,74.454,74.46,101970000.0
2008-03-11 23:32:00,74.467,74.467,74.452,74.452,138850000.0
2008-03-11 23:33:00,74.473,74.48,74.456,74.456,116860000.0
2008-03-11 23:34:00,74.459,74.459,74.449,74.449,73770000.0
2008-03-11 23:35:00,74.44,74.448,74.439,74.445,132090000.0
2008-03-11 23:36:00,74.469,74.478,74.468,74.472,140180000.0
2008-03-11 23:37:00,74.457,74.457,74.45,74.457,102460000.0
2008-03-11 23:38:00,74.451,74.458,74.45,74.455,116440000.0
2008-03-11 23:39:00,74.475,74.484,74.462,74.474,123440000.0
2008-03-11 23:41:00,74.462,74.475,74.461,74.475,137160000.0
2008-03-11 23:42:00,74.497,74.502,74.478,74.496,154870000.0
2008-03-11 23:44:00,74.488,74.492,74.484,74.489,149830000.0
2008-03-11 23:45:00,74.525,74.525,74.502,74.504,154580000.0
2008-03-11 23:46:00,74.508,74.513,74.502,74.502,117400000.0
2008-03-11 23:47:00,74.487,74.505,74.487,74.505,57950000.0
2008-03-11 23:48:00,74.519,74.532,74.495,74.495,103230000.0
2008-03-11 23:51:00,74.496,74.5,74.465,74.477,142900000.0
2008-03-11 23:52:00,74.48,74.485,74.473,74.473,157780000.0
2008-03-11 23:53:00,74.477,74.483,74.472,74.472,139110000.0
2008-03-11 23:54:00,74.477,74.486,74.477,74.481,57690000.0
2008-03-11 23:55:00,74.462,74.467,74.462,74.467,95290000.0
2008-03-11 23:57:00,74.491,74.496,74.489,74.49,137610000.0
2008-03-11 23:58:00,74.48,74.484,74.475,74.484,149920000.0
2008-03-11 23:59:00,74.474,74.484,74.447,74.452,134520000.0
2008-03-12 00:00:00,74.501,74.501,74.472,74.475,58210000.0
2008-03-12 00:01:00,74.481,74.481,74.476,74.478,102590000.0
2008-03-12 00:03:00,74.5,74.507,74.499,74.501,125400000.0
2008-03-12 00:04:00,74.467,74.472,74.443,74.449,149590000.0
2008-03-12 00:05:00,74.431,74.443,74.431,74.433,112280000.0
2008-03-12 00:06:00,74.447,74.456,74.447,74.451,57210000.0
2008-03-12 00:07:00,74.438,74.438,74.419,74.426,88160000.0
2008-03-12 00:08:00,74.415,74.416,74.401,74.401,146370000.0
2008-03-12 00:09:00,74.418,74.424,74.413,74.421,109130000.0
2008-03-12 00:10:00,74.417,74.417,74.401,74.407,79420000.0
2008-03-12 00:11:00,74.403,74.407,74.399,74.399,126830000.0
2008-03-12 00:12:00,74.415,74.422,74.396,74.396,128720000.0
2008-03-12 00:13:00,74.417,74.419,74.41,74.412,101880000.0
2008-03-12 00:14:00,74.388,74.39,74.386,74.388,107140000.0
2008-03-12 00:15:00,74.417,74.418,74.409,74.41,119820000.0
2008-03-12 00:16:00,74.413,74.425,74.413,74.425,61700000.0
2008-03-12 00:18:00,74.449,74.455,74.447,74.451,132320000.0
2008-03-12 00:20:00,74.443,74.459,74.437,74.437,140070000.0
2008-03-12 00:21:00,74.438,74.444,74.433,74.443,146340000.0
2008-03-12 00:22:00,74.439,74.444,74.433,74.444,123700000.0
2008-03-12 00:23:00,74.46,74.474,74.46,74.472,56570000.0
2008-03-12 00:24:00,74.486,74.502,74.486,74.488,98510000.0
2008-03-12 00:25:00,74.484,74.493,74.475,74.475,131880000.0
2008-03-12 00:26:00,74.473,74.473,74.462,74.469,120560000.0
2008-03-12 00:27:00,74.496,74.496,74.463,74.468,75150000.0
2008-03-12 00:28:00,74.463,74.477,74.462,74.466,135980000.0
2008-03-12 00:30:00,74.489,74.489,74.464,74.479,146140000.0
2008-03-12 00:31:00,74.468,74.468,74.459,74.459,167100000.0
2008-03-12 00:32:00,74.45,74.456,74.45,74.45,127250000.0
2008-03-12 00:33:00,74.511,74.513,74.474,74.478,58260000.0
2008-03-12 00:35:00,74.458,74.462,74.454,74.459,135440000.0
2008-03-12 00:36:00,74.485,74.492,74.475,74.48,163130000.0
2008-03-12 00:37:00,74.495,74.495,74.482,74.482,129480000.0
2008-03-12 00:38:00,74.492,74.495,74.484,74.489,59760000.0
2008-03-12 00:39:00,74.516,74.524,74.488,74.488,100360000.0
2008-03-12 00:40:00,74.471,74.481,74.47,74.475,144690000.0
2008-03-12 00:41:00,74.463,74.466,74.452,74.453,110700000.0
2008-03-12 00:42:00,74.475,74.477,74.448,74.448,77770000.0
2008-03-12 00:44:00,74.448,74.451,74.444,74.45,134390000.0
2008-03-12 00:45:00,74.481,74.481,74.455,74.455,155760000.0
2008-03-12 00:46:00,74.441,74.447,74.441,74.445,142040000.0
2008-03-12 00:48:00,74.474,74.483,74.473,74.481,135780000.0
2008-03-12 00:50:00,74.438,74.444,74.429,74.435,142510000.0
2008-03-12 00:51:00,74.461,74.466,74.431,74.433,150840000.0
2008-03-12 00:52:00,74.415,74.418,74.409,74.411,138090000.0
2008-03-12 00:53:00,74.4,74.415,74.398,74.411,52490000.0
2008-03-12 00:54:00,74.425,74.433,74.41,74.41,101040000.0
2008-03-12 00:55:00,74.406,74.409,74.398,74.405,148680000.0
2008-03-12 00:56:00,74.401,74.407,74.398,74.401,113510000.0
2008-03-12 00:57:00,74.429,74.436,74.429,74.43,80180000.0
2008-03-12 00:59:00,74.39,74.397,74.388,74.396,134630000.0
2008-03-12 01:00:00,74.424,74.426,74.419,74.42,142980000.0
2008-03-12 01:01:00,74.392,74.396,74.39,74.396,120380000.0
2008-03-12 01:02:00,74.389,74.397,74.389,74.397,59400000.0
2008-03-12 01:03:00,74.416,74.422,74.394,74.394,91610000.0
2008-03-12 01:04:00,74.395,74.398,74.39,74.395,140730000.0
2008-03-12 01:05:00,74.39,74.4,74.389,74.392,112140000.0
2008-03-12 01:06:00,74.419,74.419,74.394,74.398,75970000.0
2008-03-12 01:07:00,74.373,74.387,74.354,74.364,141400000.0
2008-03-12 01:08:00,74.363,74.378,74.361,74.366,134740000.0
2008-03-12 01:09:00,74.397,74.4,74.357,74.369,89440000.0
2008-03-12 01:10:00,74.378,74.385,74.376,74.385,114340000.0
2008-03-12 01:12:00,74.407,74.411,74.377,74.4,129750000.0
2008-03-12 01:14:00,74.401,74.401,74.385,74.399,134530000.0
2008-03-12 01:15:00,74.418,74.419,74.389,74.411,147390000.0
2008-03-12 01:16:00,74.415,74.441,74.415,74.441,133930000.0
2008-03-12 01:17:00,74.439,74.446,74.406,74.407,52510000.0
2008-03-12 01:18:00,74.415,74.42,74.395,74.42,102510000.0
2008-03-12 01:19:00,74.423,74.435,74.423,74.432,158630000.0
2008-03-12 01:21:00,74.432,74.445,74.431,74.441,120470000.0
2008-03-12 01:22:00,74.429,74.43,74.426,74.428,135050000.0
2008-03-12 01:23:00,74.43,74.492,74.43,74.438,119740000.0
2008-03-12 01:24:00,74.457,74.461,74.445,74.445,57990000.0
2008-03-12 01:25:00,74.433,74.445,74.433,74.443,88710000.0
2008-03-12 01:26:00,74.435,74.442,74.422,74.422,128460000.0
2008-03-12 01:27:00,74.445,74.449,74.425,74.426,117390000.0
2008-03-12 01:28:00,74.409,74.409,74.406,74.407,70590000.0
2008-03-12 01:29:00,74.43,74.434,74.422,74.433,119170000.0
2008-03-12 01:30:00,74.459,74.459,74.425,74.434,128450000.0
2008-03-12 01:31:00,74.439,74.442,74.424,74.442,98990000.0
2008-03-12 01:32:00,74.435,74.444,74.422,74.428,102000000.0
2008-03-12 01:33:00,74.446,74.448,74.416,74.423,120330000.0
2008-03-12 01:34:00,74.381,74.388,74.381,74.385,62550000.0
2008-03-12 01:35:00,74.398,74.407,74.385,74.398,105090000.0
2008-03-12 01:36:00,74.427,74.477,74.401,74.462,90430000.0
2008-03-12 01:37:00,74.46,74.467,74.46,74.465,74970000.0
2008-03-12 01:38:00,74.454,74.454,74.425,74.425,43260000.0
2008-03-12 01:39:00,74.458,74.484,74.457,74.465,56550000.0
2008-03-12 01:40:00,74.459,74.459,74.457,74.459,25740000.0
2008-03-12 01:41:00,74.463,74.468,74.431,74.431,69680000.0
2008-03-12 01:42:00,74.441,74.451,74.428,74.429,81110000.0
2008-03-12 01:43:00,74.433,74.434,74.415,74.424,67510000.0
2008-03-12 01:44:00,74.426,74.426,74.419,74.419,75690000.0
2008-03-12 01:45:00,74.449,74.449,74.415,74.415,86570000.0
2008-03-12 01:46:00,74.445,74.445,74.431,74.431,99650000.0
2008-03-12 01:48:00,74.456,74.456,74.449,74.451,133430000.0
2008-03-12 01:49:00,74.439,74.445,74.432,74.438,147050000.0
2008-03-12 01:50:00,74.426,74.433,74.412,74.433,119510000.0
2008-03-12 01:51:00,74.457,74.473,74.44,74.44,58340000.0
2008-03-12 01:52:00,74.422,74.428,74.421,74.421,90860000.0
2008-03-12 01:53:00,74.424,74.424,74.414,74.419,139050000.0
2008-03-12 01:54:00,74.433,74.44,74.396,74.404,111470000.0
2008-03-12 01:55:00,74.389,74.397,74.382,74.397,72210000.0
2008-03-12 01:56:00,74.402,74.414,74.401,74.409,123680000.0
2008-03-12 01:57:00,74.422,74.441,74.389,74.43,130970000.0
2008-03-12 01:58:00,74.406,74.406,74.3,74.33,100750000.0
2008-03-12 02:00:00,74.389,74.392,74.31,74.31,14390000.0
2008-03-12 02:01:00,74.311,74.348,74.291,74.304,40480000.0
2008-03-12 02:02:00,74.307,74.307,74.293,74.304,46510000.0
2008-03-12 02:03:00,74.317,74.331,74.311,74.327,107490000.0
2008-03-12 02:04:00,74.322,74.344,74.322,74.336,74080000.0
2008-03-12 02:05:00,74.331,74.337,74.328,74.328,97890000.0
2008-03-12 02:06:00,74.358,74.361,74.337,74.34,89740000.0
2008-03-12 02:07:00,74.348,74.357,74.348,74.356,106440000.0
2008-03-12 02:08:00,74.348,74.355,74.341,74.341,100500000.0
2008-03-12 02:09:00,74.364,74.372,74.335,74.335,111500000.0
2008-03-12 02:11:00,74.336,74.344,74.332,74.344,103410000.0
2008-03-12 02:12:00,74.371,74.376,74.369,74.369,84570000.0
2008-03-12 02:15:00,74.382,74.382,74.354,74.354,65970000.0
2008-03-12 02:16:00,74.359,74.366,74.343,74.366,85230000.0
2008-03-12 02:17:00,74.357,74.372,74.345,74.368,140040000.0
2008-03-12 02:18:00,74.389,74.4,74.373,74.373,142300000.0
2008-03-12 02:19:00,74.386,74.386,74.371,74.378,18250000.0
2008-03-12 02:20:00,74.368,74.368,74.361,74.368,120390000.0
2008-03-12 02:21:00,74.391,74.391,74.352,74.36,139470000.0
2008-03-12 02:22:00,74.369,74.381,74.369,74.37,120080000.0
2008-03-12 02:23:00,74.376,74.376,74.361,74.367,79190000.0
2008-03-12 02:24:00,74.39,74.397,74.34,74.35,158390000.0
2008-03-12 02:25:00,74.353,74.353,74.335,74.341,105940000.0
2008-03-12 02:26:00,74.333,74.346,74.33,74.332,72980000.0
2008-03-12 02:27:00,74.365,74.365,74.336,74.338,82450000.0
2008-03-12 02:28:00,74.352,74.372,74.345,74.351,151460000.0
2008-03-12 02:29:00,74.36,74.368,74.352,74.352,162640000.0
2008-03-12 02:30:00,74.379,74.381,74.349,74.349,9430000.0
2008-03-12 02:31:00,74.346,74.349,74.338,74.346,108170000.0
2008-03-12 02:33:00,74.365,74.365,74.34,74.359,78050000.0
2008-03-12 02:34:00,74.349,74.352,74.324,74.324,138480000.0
2008-03-12 02:35:00,74.311,74.316,74.304,74.316,135910000.0
2008-03-12 02:36:00,74.34,74.34,74.307,74.307,13970000.0
2008-03-12 02:37:00,74.287,74.288,74.28,74.288,46470000.0
2008-03-12 02:38:00,74.278,74.297,74.276,74.297,101530000.0
2008-03-12 02:39:00,74.34,74.34,74.279,74.279,70420000.0
2008-03-12 02:40:00,74.269,74.277,74.262,74.267,107040000.0
2008-03-12 02:41:00,74.258,74.26,74.231,74.244,87850000.0
2008-03-12 02:42:00,74.254,74.258,74.226,74.246,105500000.0
2008-03-12 02:43:00,74.236,74.247,74.236,74.247,107830000.0
2008-03-12 02:44:00,74.238,74.246,74.234,74.246,118560000.0
2008-03-12 02:45:00,74.27,74.285,74.27,74.278,134310000.0
2008-03-12 02:46:00,74.236,74.244,74.232,74.244,111810000.0
2008-03-12 02:47:00,74.238,74.244,74.231,74.231,75120000.0
2008-03-12 02:48:00,74.247,74.256,74.197,74.206,143590000.0
2008-03-12 02:49:00,74.19,74.21,74.184,74.184,92550000.0
2008-03-12 02:50:00,74.168,74.172,74.144,74.156,61040000.0
2008-03-12 02:51:00,74.179,74.19,74.168,74.184,81740000.0
2008-03-12 02:52:00,74.174,74.174,74.153,74.158,131880000.0
2008-03-12 02:53:00,74.167,74.167,74.159,74.161,129550000.0
2008-03-12 02:54:00,74.175,74.191,74.175,74.188,13530000.0
2008-03-12 02:55:00,74.189,74.189,74.15,74.15,8640000.0
2008-03-12 02:56:00,74.143,74.143,74.091,74.091,97390000.0
2008-03-12 02:57:00,74.116,74.125,74.106,74.125,68260000.0
2008-03-12 02:58:00,74.138,74.144,74.132,74.137,65350000.0
2008-03-12 02:59:00,74.115,74.124,74.1,74.124,77460000.0
2008-03-12 03:00:00,74.126,74.157,74.126,74.134,74900000.0
2008-03-12 03:01:00,74.14,74.155,74.135,74.147,78020000.0
2008-03-12 03:02:00,74.14,74.146,74.14,74.146,43410000.0
2008-03-12 03:03:00,74.175,74.18,74.146,74.146,73270000.0
2008-03-12 03:04:00,74.148,74.164,74.144,74.157,107470000.0
2008-03-12 03:05:00,74.166,74.169,74.159,74.167,97280000.0
2008-03-12 03:06:00,74.206,74.211,74.184,74.184,77710000.0
2008-03-12 03:07:00,74.166,74.172,74.13,74.13,53870000.0
2008-03-12 03:08:00,74.138,74.146,74.138,74.138,85090000.0
2008-03-12 03:09:00,74.164,74.164,74.144,74.144,65070000.0
2008-03-12 03:10:00,74.152,74.173,74.152,74.165,45030000.0
2008-03-12 03:11:00,74.161,74.173,74.161,74.167,44640000.0
2008-03-12 03:12:00,74.192,74.221,74.178,74.221,41610000.0
2008-03-12 03:13:00,74.221,74.244,74.214,74.244,43700000.0
2008-03-12 03:14:00,74.241,74.257,74.241,74.25,105880000.0
2008-03-12 03:15:00,74.269,74.28,74.25,74.251,77470000.0
2008-03-12 03:16:00,74.24,74.246,74.24,74.245,109260000.0
2008-03-12 03:17:00,74.235,74.236,74.226,74.226,85370000.0
2008-03-12 03:18:00,74.261,74.261,74.226,74.226,117630000.0
2008-03-12 03:19:00,74.226,74.229,74.221,74.226,99240000.0
2008-03-12 03:20:00,74.237,74.247,74.232,74.247,113350000.0
2008-03-12 03:21:00,74.264,74.276,74.238,74.24,132990000.0
2008-03-12 03:22:00,74.228,74.243,74.228,74.243,106450000.0
2008-03-12 03:23:00,74.238,74.243,74.23,74.23,80010000.0
2008-03-12 03:24:00,74.247,74.254,74.233,74.248,135540000.0
2008-03-12 03:25:00,74.239,74.246,74.239,74.246,96860000.0
2008-03-12 03:26:00,74.236,74.236,74.213,74.219,55630000.0
2008-03-12 03:27:00,74.238,74.238,74.216,74.219,76030000.0
2008-03-12 03:28:00,74.209,74.225,74.209,74.212,133330000.0
2008-03-12 03:29:00,74.199,74.207,74.199,74.207,137760000.0
2008-03-12 03:30:00,74.231,74.235,74.228,74.228,9020000.0
2008-03-12 03:31:00,74.217,74.224,74.211,74.224,142630000.0
2008-03-12 03:32:00,74.215,74.215,74.209,74.214,110790000.0
2008-03-12 03:33:00,74.25,74.258,74.25,74.25,60600000.0
2008-03-12 03:34:00,74.209,74.214,74.202,74.208,83300000.0
2008-03-12 03:35:00,74.199,74.207,74.199,74.2,146860000.0
2008-03-12 03:36:00,74.214,74.22,74.187,74.188,144690000.0
2008-03-12 03:37:00,74.192,74.192,74.191,74.191,3420000.0
2008-03-12 03:38:00,74.193,74.193,74.175,74.186,85960000.0
2008-03-12 03:39:00,74.213,74.223,74.193,74.193,118630000.0
2008-03-12 03:40:00,74.182,74.198,74.182,74.197,100240000.0
2008-03-12 03:42:00,74.227,74.231,74.213,74.219,133340000.0
2008-03-12 03:43:00,74.224,74.226,74.219,74.22,110590000.0
2008-03-12 03:44:00,74.211,74.225,74.211,74.225,86070000.0
2008-03-12 03:45:00,74.265,74.265,74.224,74.224,146120000.0
2008-03-12 03:46:00,74.227,74.229,74.219,74.219,106940000.0
2008-03-12 03:47:00,74.209,74.226,74.209,74.225,59300000.0
2008-03-12 03:48:00,74.249,74.254,74.243,74.243,79600000.0
2008-03-12 03:49:00,74.243,74.243,74.221,74.221,140380000.0
2008-03-12 03:50:00,74.226,74.228,74.218,74.228,142900000.0
2008-03-12 03:51:00,74.243,74.252,74.236,74.24,16170000.0
2008-03-12 03:52:00,74.224,74.226,74.217,74.225,140490000.0
2008-03-12 03:53:00,74.239,74.255,74.239,74.248,113420000.0
2008-03-12 03:54:00,74.262,74.272,74.241,74.241,81190000.0
2008-03-12 03:55:00,74.247,74.259,74.247,74.254,156660000.0
2008-03-12 03:56:00,74.268,74.284,74.262,74.284,105460000.0
2008-03-12 03:57:00,74.306,74.313,74.289,74.29,65020000.0
2008-03-12 03:58:00,74.281,74.286,74.28,74.286,85590000.0
2008-03-12 03:59:00,74.295,74.296,74.282,74.288,142580000.0
2008-03-12 04:00:00,74.317,74.324,74.287,74.324,156480000.0
2008-03-12 04:01:00,74.309,74.313,74.277,74.278,14280000.0
2008-03-12 04:02:00,74.267,74.3,74.255,74.264,84100000.0
2008-03-12 04:03:00,74.247,74.278,74.238,74.242,148240000.0
2008-03-12 04:04:00,74.247,74.27,74.237,74.241,106360000.0
2008-03-12 04:05:00,74.233,74.262,74.233,74.256,68630000.0
2008-03-12 04:06:00,74.261,74.264,74.251,74.251,86330000.0
2008-03-12 04:07:00,74.262,74.269,74.241,74.243,149000000.0
2008-03-12 04:08:00,74.25,74.264,74.243,74.264,147860000.0
2008-03-12 04:09:00,74.257,74.275,74.253,74.275,13900000.0
2008-03-12 04:10:00,74.238,74.246,74.233,74.246,49690000.0
2008-03-12 04:11:00,74.24,74.265,74.234,74.25,42800000.0
2008-03-12 04:12:00,74.258,74.267,74.253,74.267,45510000.0
2008-03-12 04:13:00,74.237,74.237,74.231,74.236,47620000.0
2008-03-12 04:14:00,74.247,74.247,74.238,74.239,106320000.0
2008-03-12 04:15:00,74.266,74.268,74.249,74.267,75450000.0
2008-03-12 04:16:00,74.27,74.27,74.23,74.242,113220000.0
2008-03-12 04:17:00,74.273,74.273,74.241,74.265,90530000.0
2008-03-12 04:18:00,74.259,74.272,74.226,74.24,117270000.0
2008-03-12 04:19:00,74.234,74.261,74.234,74.261,114360000.0
2008-03-12 04:20:00,74.275,74.275,74.238,74.264,113300000.0
2008-03-12 04:21:00,74.255,74.258,74.218,74.247,136900000.0
2008-03-12 04:22:00,74.228,74.236,74.228,74.236,120690000.0
2008-03-12 04:23:00,74.24,74.24,74.194,74.212,76340000.0
2008-03-12 04:24:00,74.213,74.225,74.193,74.225,136790000.0
2008-03-12 04:25:00,74.215,74.215,74.189,74.208,102320000.0
2008-03-12 04:26:00,74.218,74.218,74.21,74.21,56850000.0
2008-03-12 04:27:00,74.213,74.214,74.168,74.172,77760000.0
2008-03-12 04:28:00,74.18,74.183,74.173,74.178,147250000.0
2008-03-12 04:29:00,74.187,74.189,74.179,74.187,143980000.0
2008-03-12 04:30:00,74.201,74.208,74.192,74.192,15410000.0
2008-03-12 04:31:00,74.203,74.233,74.194,74.233,127930000.0
2008-03-12 04:32:00,74.225,74.232,74.201,74.201,114010000.0
2008-03-12 04:33:00,74.221,74.237,74.221,74.234,80330000.0
2008-03-12 04:34:00,74.189,74.215,74.189,74.206,145460000.0
2008-03-12 04:35:00,74.179,74.192,74.179,74.185,102270000.0
2008-03-12 04:36:00,74.207,74.212,74.182,74.182,66110000.0
2008-03-12 04:37:00,74.2,74.26,74.2,74.244,82160000.0
2008-03-12 04:38:00,74.235,74.279,74.228,74.248,141970000.0
2008-03-12 04:39:00,74.273,74.28,74.231,74.25,136420000.0
2008-03-12 04:40:00,74.269,74.269,74.248,74.263,13220000.0
2008-03-12 04:41:00,74.231,74.241,74.212,74.212,148300000.0
2008-03-12 04:42:00,74.232,74.243,74.232,74.241,13900000.0
2008-03-12 04:43:00,74.237,74.237,74.228,74.228,4130000.0
2008-03-12 04:44:00,74.214,74.239,74.214,74.235,150930000.0
2008-03-12 04:45:00,74.251,74.253,74.229,74.245,15780000.0
2008-03-12 04:47:00,74.226,74.228,74.22,74.222,151400000.0
2008-03-12 04:48:00,74.261,74.266,74.258,74.259,149930000.0
2008-03-12 04:51:00,74.237,74.242,74.226,74.231,138940000.0
2008-03-12 04:52:00,74.226,74.232,74.216,74.22,14470000.0
2008-03-12 04:53:00,74.229,74.242,74.222,74.222,149350000.0
2008-03-12 04:54:00,74.239,74.242,74.226,74.228,18520000.0
2008-03-12 04:55:00,74.216,74.235,74.215,74.235,14090000.0
2008-03-12 04:56:00,74.22,74.242,74.215,74.238,62860000.0
2008-03-12 04:57:00,74.247,74.257,74.224,74.255,85110000.0
2008-03-12 04:58:00,74.251,74.266,74.25,74.266,150530000.0
2008-03-12 05:00:00,74.268,74.272,74.247,74.272,48340000.0
2008-03-12 05:02:00,74.269,74.27,74.266,74.268,140640000.0
2008-03-12 05:03:00,74.266,74.272,74.235,74.272,129540000.0
2008-03-12 05:04:00,74.235,74.258,74.235,74.257,10370000.0
2008-03-12 05:05:00,74.264,74.264,74.224,74.224,108360000.0
2008-03-12 05:06:00,74.213,74.25,74.213,74.236,63760000.0
2008-03-12 05:07:00,74.214,74.216,74.209,74.215,69690000.0
2008-03-12 05:08:00,74.248,74.248,74.238,74.238,98530000.0
2008-03-12 05:09:00,74.241,74.257,74.225,74.242,123790000.0
2008-03-12 05:10:00,74.248,74.25,74.243,74.247,154040000.0
2008-03-12 05:11:00,74.228,74.23,74.225,74.226,115160000.0
2008-03-12 05:12:00,74.248,74.256,74.226,74.226,112080000.0
2008-03-12 05:13:00,74.241,74.248,74.241,74.247,55960000.0
2008-03-12 05:14:00,74.226,74.226,74.219,74.219,90260000.0
2008-03-12 05:15:00,74.254,74.258,74.226,74.233,84320000.0
2008-03-12 05:16:00,74.261,74.267,74.261,74.267,70990000.0
2008-03-12 05:17:00,74.238,74.24,74.237,74.238,72440000.0
2008-03-12 05:18:00,74.271,74.277,74.226,74.226,56960000.0
2008-03-12 05:19:00,74.23,74.253,74.222,74.243,65210000.0
2008-03-12 05:20:00,74.233,74.264,74.233,74.264,53590000.0
2008-03-12 05:21:00,74.25,74.258,74.25,74.25,125080000.0
2008-03-12 05:22:00,74.237,74.239,74.235,74.238,96520000.0
2008-03-12 05:23:00,74.23,74.23,74.226,74.229,101480000.0
2008-03-12 05:24:00,74.257,74.267,74.242,74.242,81890000.0
2008-03-12 05:25:00,74.229,74.237,74.228,74.237,77110000.0
2008-03-12 05:26:00,74.254,74.254,74.236,74.236,62420000.0
2008-03-12 05:27:00,74.25,74.256,74.215,74.227,50600000.0
2008-03-12 05:28:00,74.255,74.255,74.226,74.244,64430000.0
2008-03-12 05:29:00,74.24,74.264,74.24,74.264,105880000.0
2008-03-12 05:30:00,74.272,74.272,74.24,74.263,64290000.0
2008-03-12 05:31:00,74.231,74.261,74.227,74.247,68310000.0
2008-03-12 05:32:00,74.212,74.244,74.212,74.244,76160000.0
2008-03-12 05:33:00,74.241,74.247,74.24,74.24,75770000.0
2008-03-12 05:34:00,74.215,74.242,74.215,74.218,75720000.0
2008-03-12 05:36:00,74.246,74.251,74.225,74.246,66550000.0
2008-03-12 05:37:00,74.232,74.258,74.227,74.247,98980000.0
2008-03-12 05:38:00,74.218,74.223,74.213,74.219,91200000.0
2008-03-12 05:39:00,74.25,74.25,74.217,74.238,68410000.0
2008-03-12 05:40:00,74.196,74.208,74.167,74.172,50940000.0
2008-03-12 05:41:00,74.196,74.204,74.178,74.182,79760000.0
2008-03-12 05:42:00,74.207,74.212,74.178,74.192,66420000.0
2008-03-12 05:43:00,74.175,74.184,74.166,74.178,40280000.0
2008-03-12 05:44:00,74.183,74.183,74.156,74.16,43100000.0
2008-03-12 05:45:00,74.204,74.204,74.166,74.184,41960000.0
2008-03-12 05:46:00,74.163,74.183,74.163,74.179,41460000.0
2008-03-12 05:47:00,74.17,74.185,74.17,74.179,101170000.0
2008-03-12 05:48:00,74.185,74.191,74.154,74.168,68620000.0
2008-03-12 05:49:00,74.156,74.166,74.14,74.147,98210000.0
2008-03-12 05:50:00,74.138,74.163,74.133,74.147,84050000.0
2008-03-12 05:51:00,74.166,74.183,74.154,74.183,100420000.0
2008-03-12 05:52:00,74.168,74.189,74.165,74.166,92870000.0
2008-03-12 05:53:00,74.171,74.183,74.167,74.17,101090000.0
2008-03-12 05:54:00,74.186,74.188,74.162,74.162,120140000.0
2008-03-12 05:55:00,74.173,74.173,74.148,74.149,100210000.0
2008-03-12 05:56:00,74.143,74.174,74.143,74.15,77210000.0
2008-03-12 05:57:00,74.18,74.189,74.18,74.182,130630000.0
2008-03-12 05:58:00,74.156,74.159,74.149,74.157,90720000.0
2008-03-12 05:59:00,74.183,74.183,74.148,74.177,53770000.0
2008-03-12 06:00:00,74.17,74.17,74.099,74.129,76170000.0
2008-03-12 06:01:00,74.163,74.173,74.137,74.173,125940000.0
2008-03-12 06:02:00,74.146,74.16,74.135,74.141,124880000.0
2008-03-12 06:03:00,74.17,74.171,74.129,74.129,9480000.0
2008-03-12 06:04:00,74.137,74.15,74.126,74.129,14910000.0
2008-03-12 06:05:00,74.165,74.165,74.137,74.138,13710000.0
2008-03-12 06:06:00,74.162,74.166,74.151,74.154,13940000.0
2008-03-12 06:07:00,74.148,74.186,74.148,74.181,16760000.0
2008-03-12 06:08:00,74.203,74.208,74.181,74.197,14490000.0
2008-03-12 06:09:00,74.19,74.207,74.174,74.193,23370000.0
2008-03-12 06:10:00,74.176,74.207,74.176,74.201,18040000.0
2008-03-12 06:11:00,74.183,74.219,74.183,74.203,18040000.0
2008-03-12 06:12:00,74.232,74.232,74.206,74.209,16690000.0
2008-03-12 06:13:00,74.213,74.229,74.199,74.229,16790000.0
2008-03-12 06:14:00,74.194,74.215,74.187,74.202,13560000.0
2008-03-12 06:15:00,74.22,74.22,74.17,74.195,15780000.0
2008-03-12 06:16:00,74.168,74.191,74.164,74.191,18120000.0
2008-03-12 06:17:00,74.199,74.199,74.158,74.17,18810000.0
2008-03-12 06:18:00,74.196,74.2,74.172,74.172,13020000.0
2008-03-12 06:19:00,74.185,74.225,74.185,74.225,13390000.0
2008-03-12 06:20:00,74.229,74.229,74.22,74.226,13190000.0
2008-03-12 06:21:00,74.22,74.225,74.198,74.222,13950000.0
2008-03-12 06:23:00,74.196,74.225,74.186,74.22,12100000.0
2008-03-12 06:24:00,74.214,74.217,74.19,74.19,12600000.0
2008-03-12 06:25:00,74.194,74.203,74.172,74.172,18070000.0
2008-03-12 06:26:00,74.18,74.215,74.18,74.184,15810000.0
2008-03-12 06:27:00,74.214,74.223,74.183,74.183,17320000.0
2008-03-12 06:28:00,74.169,74.197,74.169,74.176,19910000.0
2008-03-12 06:29:00,74.17,74.175,74.166,74.166,12760000.0
2008-03-12 06:30:00,74.223,74.223,74.191,74.216,12870000.0
2008-03-12 06:31:00,74.218,74.229,74.197,74.198,14830000.0
2008-03-12 06:32:00,74.197,74.219,74.197,74.216,20410000.0
2008-03-12 06:33:00,74.221,74.236,74.221,74.236,15970000.0
2008-03-12 06:34:00,74.21,74.244,74.21,74.225,14680000.0
2008-03-12 06:35:00,74.204,74.233,74.204,74.233,13710000.0
2008-03-12 06:36:00,74.235,74.244,74.233,74.236,11870000.0
2008-03-12 06:37:00,74.223,74.258,74.213,74.258,15770000.0
2008-03-12 06:38:00,74.253,74.253,74.216,74.216,13740000.0
2008-03-12 06:39:00,74.25,74.25,74.216,74.216,12390000.0
2008-03-12 06:40:00,74.227,74.252,74.224,74.252,16930000.0
2008-03-12 06:41:00,74.25,74.255,74.214,74.214,16930000.0
2008-03-12 06:42:00,74.24,74.253,74.24,74.241,19390000.0
2008-03-12 06:43:00,74.221,74.221,74.17,74.17,7510000.0
2008-03-12 06:44:00,74.173,74.179,74.168,74.178,13330000.0
2008-03-12 06:45:00,74.21,74.21,74.168,74.168,11490000.0
2008-03-12 06:46:00,74.168,74.182,74.168,74.179,14140000.0
2008-03-12 06:47:00,74.191,74.191,74.153,74.153,19770000.0
2008-03-12 06:48:00,74.2,74.2,74.171,74.185,15070000.0
2008-03-12 06:49:00,74.155,74.181,74.155,74.17,11650000.0
2008-03-12 06:50:00,74.166,74.195,74.166,74.172,13900000.0
2008-03-12 06:51:00,74.181,74.189,74.176,74.188,11270000.0
2008-03-12 06:52:00,74.177,74.197,74.174,74.186,13710000.0
2008-03-12 06:53:00,74.187,74.192,74.14,74.14,13790000.0
2008-03-12 06:54:00,74.191,74.193,74.125,74.125,11080000.0
2008-03-12 06:55:00,74.132,74.139,74.116,74.139,13760000.0
2008-03-12 06:56:00,74.152,74.178,74.147,74.152,15990000.0
2008-03-12 06:57:00,74.159,74.171,74.151,74.155,11270000.0
2008-03-12 06:58:00,74.179,74.185,74.154,74.185,20130000.0
2008-03-12 06:59:00,74.153,74.19,74.153,74.179,16840000.0
2008-03-12 07:00:00,74.212,74.246,74.189,74.231,24710000.0
2008-03-12 07:01:00,74.193,74.231,74.193,74.197,23210000.0
2008-03-12 07:02:00,74.187,74.23,74.187,74.23,12020000.0
2008-03-12 07:03:00,74.221,74.226,74.207,74.223,10860000.0
2008-03-12 07:04:00,74.212,74.226,74.193,74.193,19460000.0
2008-03-12 07:05:00,74.194,74.207,74.188,74.207,13720000.0
2008-03-12 07:06:00,74.21,74.218,74.176,74.186,13190000.0
2008-03-12 07:07:00,74.162,74.169,74.162,74.168,12960000.0
2008-03-12 07:08:00,74.181,74.205,74.181,74.205,13750000.0
2008-03-12 07:09:00,74.22,74.22,74.184,74.195,14140000.0
2008-03-12 07:10:00,74.205,74.205,74.197,74.197,12440000.0
2008-03-12 07:11:00,74.201,74.204,74.183,74.204,14320000.0
2008-03-12 07:12:00,74.211,74.211,74.18,74.18,19620000.0
2008-03-12 07:13:00,74.195,74.23,74.185,74.23,17500000.0
2008-03-12 07:14:00,74.215,74.217,74.198,74.2,12290000.0
2008-03-12 07:15:00,74.22,74.221,74.19,74.211,15970000.0
2008-03-12 07:16:00,74.184,74.2,74.184,74.188,20400000.0
2008-03-12 07:18:00,74.21,74.21,74.193,74.2,15060000.0
2008-03-12 07:19:00,74.184,74.206,74.182,74.193,16190000.0
2008-03-12 07:20:00,74.202,74.215,74.186,74.215,16380000.0
2008-03-12 07:21:00,74.238,74.241,74.198,74.198,17880000.0
2008-03-12 07:22:00,74.209,74.23,74.209,74.209,11430000.0
2008-03-12 07:23:00,74.242,74.242,74.205,74.205,16600000.0
2008-03-12 07:24:00,74.228,74.238,74.21,74.211,16960000.0
2008-03-12 07:26:00,74.207,74.228,74.207,74.21,12210000.0
2008-03-12 07:27:00,74.271,74.271,74.206,74.208,14130000.0
2008-03-12 07:28:00,74.216,74.225,74.195,74.195,16420000.0
2008-03-12 07:29:00,74.23,74.232,74.194,74.196,13600000.0
2008-03-12 07:30:00,74.229,74.229,74.181,74.199,13010000.0
2008-03-12 07:31:00,74.187,74.203,74.187,74.194,8650000.0
2008-03-12 07:32:00,74.212,74.215,74.197,74.209,12070000.0
2008-03-12 07:33:00,74.22,74.233,74.201,74.227,16960000.0
2008-03-12 07:34:00,74.207,74.207,74.193,74.194,13700000.0
2008-03-12 07:35:00,74.201,74.228,74.201,74.228,10330000.0
2008-03-12 07:36:00,74.239,74.247,74.217,74.224,16570000.0
2008-03-12 07:37:00,74.208,74.216,74.208,74.214,12340000.0
2008-03-12 07:38:00,74.196,74.232,74.196,74.232,13760000.0
2008-03-12 07:39:00,74.231,74.231,74.222,74.227,16530000.0
2008-03-12 07:40:00,74.211,74.211,74.19,74.201,15490000.0
2008-03-12 07:41:00,74.212,74.212,74.182,74.182,15630000.0
2008-03-12 07:42:00,74.233,74.238,74.171,74.171,25740000.0
2008-03-12 07:43:00,74.166,74.166,74.156,74.156,19240000.0
2008-03-12 07:44:00,74.166,74.166,74.154,74.159,20600000.0
2008-03-12 07:45:00,74.201,74.201,74.151,74.155,15630000.0
2008-03-12 07:46:00,74.159,74.174,74.155,74.164,12780000.0
2008-03-12 07:47:00,74.181,74.181,74.153,74.161,17410000.0
2008-03-12 07:48:00,74.188,74.199,74.16,74.16,19140000.0
2008-03-12 07:49:00,74.131,74.157,74.131,74.148,20170000.0
2008-03-12 07:50:00,74.172,74.172,74.146,74.147,15620000.0
2008-03-12 07:51:00,74.17,74.171,74.144,74.146,12110000.0
2008-03-12 07:52:00,74.143,74.16,74.132,74.132,13610000.0
2008-03-12 07:53:00,74.135,74.157,74.133,74.151,11510000.0
2008-03-12 07:54:00,74.171,74.171,74.148,74.154,18310000.0
2008-03-12 07:55:00,74.164,74.183,74.163,74.183,18080000.0
2008-03-12 07:56:00,74.202,74.202,74.18,74.18,11270000.0
2008-03-12 07:57:00,74.201,74.201,74.171,74.185,14860000.0
2008-03-12 07:58:00,74.217,74.222,74.203,74.203,16920000.0
2008-03-12 07:59:00,74.231,74.231,74.187,74.196,18060000.0
2008-03-12 08:00:00,74.258,74.258,74.199,74.199,15220000.0
2008-03-12 08:01:00,74.209,74.221,74.198,74.221,9060000.0
2008-03-12 08:02:00,74.228,74.228,74.185,74.185,16570000.0
2008-03-12 08:03:00,74.195,74.208,74.172,74.172,19770000.0
2008-03-12 08:04:00,74.191,74.191,74.156,74.175,12590000.0
2008-03-12 08:05:00,74.142,74.173,74.142,74.147,13000000.0
2008-03-12 08:06:00,74.174,74.176,74.16,74.176,18220000.0
2008-03-12 08:07:00,74.166,74.174,74.136,74.142,13040000.0
2008-03-12 08:08:00,74.146,74.151,74.114,74.12,19630000.0
2008-03-12 08:09:00,74.153,74.163,74.129,74.163,16200000.0
2008-03-12 08:10:00,74.143,74.158,74.138,74.153,11130000.0
2008-03-12 08:11:00,74.134,74.161,74.131,74.161,18080000.0
2008-03-12 08:12:00,74.156,74.162,74.138,74.139,16760000.0
2008-03-12 08:13:00,74.112,74.141,74.112,74.141,15030000.0
2008-03-12 08:14:00,74.111,74.135,74.111,74.135,13150000.0
2008-03-12 08:15:00,74.174,74.174,74.117,74.121,15480000.0
2008-03-12 08:16:00,74.143,74.15,74.124,74.15,18440000.0
2008-03-12 08:17:00,74.136,74.163,74.136,74.152,13520000.0
2008-03-12 08:18:00,74.145,74.163,74.136,74.163,12060000.0
2008-03-12 08:19:00,74.139,74.15,74.134,74.15,9580000.0
2008-03-12 08:20:00,74.126,74.158,74.126,74.134,17090000.0
2008-03-12 08:21:00,74.19,74.19,74.124,74.128,14460000.0
2008-03-12 08:22:00,74.116,74.148,74.116,74.148,9020000.0
2008-03-12 08:23:00,74.12,74.14,74.12,74.123,15600000.0
2008-03-12 08:24:00,74.16,74.161,74.132,74.132,12290000.0
2008-03-12 08:25:00,74.145,74.154,74.132,74.135,12260000.0
2008-03-12 08:26:00,74.14,74.158,74.137,74.137,13930000.0
2008-03-12 08:27:00,74.17,74.179,74.151,74.163,13800000.0
2008-03-12 08:28:00,74.155,74.166,74.154,74.166,19530000.0
2008-03-12 08:29:00,74.144,74.163,74.136,74.163,13560000.0
2008-03-12 08:30:00,74.171,74.171,74.129,74.14,16150000.0
2008-03-12 08:31:00,74.156,74.156,74.14,74.14,19900000.0
2008-03-12 08:32:00,74.124,74.134,74.112,74.134,24190000.0
2008-03-12 08:33:00,74.159,74.163,74.114,74.114,17890000.0
2008-03-12 08:34:00,74.094,74.132,74.091,74.132,11280000.0
2008-03-12 08:35:00,74.122,74.134,74.122,74.133,19610000.0
2008-03-12 08:36:00,74.134,74.144,74.115,74.144,16950000.0
2008-03-12 08:38:00,74.148,74.166,74.145,74.145,14650000.0
2008-03-12 08:39:00,74.169,74.177,74.163,74.168,13950000.0
2008-03-12 08:40:00,74.125,74.137,74.125,74.137,20600000.0
2008-03-12 08:41:00,74.159,74.174,74.152,74.174,15620000.0
2008-03-12 08:42:00,74.166,74.176,74.153,74.17,17270000.0
2008-03-12 08:44:00,74.151,74.173,74.151,74.173,15680000.0
2008-03-12 08:45:00,74.175,74.179,74.154,74.17,15670000.0
2008-03-12 08:46:00,74.159,74.183,74.159,74.183,16180000.0
2008-03-12 08:47:00,74.176,74.205,74.176,74.205,14360000.0
2008-03-12 08:48:00,74.213,74.226,74.187,74.187,19760000.0
2008-03-12 08:49:00,74.184,74.186,74.176,74.185,27180000.0
2008-03-12 08:50:00,74.19,74.206,74.189,74.206,11510000.0
2008-03-12 08:51:00,74.222,74.24,74.198,74.198,13000000.0
2008-03-12 08:52:00,74.206,74.222,74.203,74.203,14330000.0
2008-03-12 08:53:00,74.205,74.23,74.205,74.221,15860000.0
2008-03-12 08:54:00,74.234,74.243,74.216,74.216,10570000.0
2008-03-12 08:55:00,74.224,74.226,74.216,74.224,18120000.0
2008-03-12 08:56:00,74.222,74.23,74.213,74.213,13330000.0
2008-03-12 08:57:00,74.251,74.258,74.221,74.227,16420000.0
2008-03-12 08:58:00,74.223,74.25,74.223,74.249,19220000.0
2008-03-12 08:59:00,74.243,74.269,74.238,74.269,20960000.0
2008-03-12 09:00:00,74.275,74.275,74.242,74.242,10330000.0
2008-03-12 09:01:00,74.217,74.226,74.2,74.203,19840000.0
2008-03-12 09:02:00,74.163,74.168,74.143,74.143,13180000.0
2008-03-12 09:03:00,74.149,74.188,74.122,74.136,23520000.0
2008-03-12 09:04:00,74.144,74.162,74.126,74.162,15660000.0
2008-03-12 09:05:00,74.144,74.169,74.144,74.165,14540000.0
2008-03-12 09:06:00,74.174,74.174,74.141,74.156,27680000.0
2008-03-12 09:07:00,74.156,74.171,74.155,74.158,17500000.0
2008-03-12 09:08:00,74.145,74.154,74.145,74.149,21980000.0
2008-03-12 09:09:00,74.167,74.169,74.131,74.133,19020000.0
2008-03-12 09:10:00,74.114,74.131,74.107,74.125,17560000.0
2008-03-12 09:11:00,74.123,74.123,74.088,74.09,13000000.0
2008-03-12 09:12:00,74.12,74.12,74.092,74.096,15490000.0
2008-03-12 09:14:00,74.118,74.118,74.095,74.095,9200000.0
2008-03-12 09:15:00,74.126,74.126,74.095,74.095,8450000.0
2008-03-12 09:16:00,74.133,74.133,74.111,74.111,8460000.0
2008-03-12 09:17:00,74.135,74.135,74.119,74.119,20890000.0
2008-03-12 09:18:00,74.13,74.131,74.097,74.111,14710000.0
2008-03-12 09:19:00,74.116,74.134,74.111,74.134,12060000.0
2008-03-12 09:20:00,74.126,74.136,74.107,74.123,17790000.0
2008-03-12 09:21:00,74.16,74.162,74.113,74.121,17520000.0
2008-03-12 09:22:00,74.113,74.141,74.113,74.123,21530000.0
2008-03-12 09:24:00,74.141,74.141,74.114,74.118,15020000.0
2008-03-12 09:25:00,74.11,74.126,74.105,74.126,20740000.0
2008-03-12 09:26:00,74.14,74.153,74.127,74.152,15050000.0
2008-03-12 09:27:00,74.161,74.166,74.159,74.16,10330000.0
2008-03-12 09:28:00,74.145,74.155,74.135,74.151,11310000.0
2008-03-12 09:29:00,74.129,74.166,74.129,74.164,10370000.0
2008-03-12 09:30:00,74.181,74.185,74.178,74.181,22520000.0
2008-03-12 09:31:00,74.174,74.199,74.174,74.181,19350000.0
2008-03-12 09:32:00,74.187,74.192,74.178,74.192,12020000.0
2008-03-12 09:33:00,74.216,74.22,74.183,74.183,13390000.0
2008-03-12 09:34:00,74.179,74.183,74.155,74.183,12390000.0
2008-03-12 09:35:00,74.165,74.199,74.165,74.188,15830000.0
2008-03-12 09:36:00,74.174,74.19,74.17,74.182,18110000.0
2008-03-12 09:37:00,74.166,74.177,74.155,74.166,18670000.0
2008-03-12 09:38:00,74.174,74.184,74.167,74.181,13640000.0
2008-03-12 09:39:00,74.182,74.195,74.177,74.18,22610000.0
2008-03-12 09:40:00,74.198,74.202,74.195,74.195,16530000.0
2008-03-12 09:41:00,74.163,74.201,74.163,74.198,16180000.0
2008-03-12 09:42:00,74.19,74.226,74.19,74.197,14280000.0
2008-03-12 09:43:00,74.195,74.207,74.189,74.207,7510000.0
2008-03-12 09:44:00,74.206,74.226,74.2,74.216,15360000.0
2008-03-12 09:45:00,74.229,74.233,74.19,74.19,16750000.0
2008-03-12 09:46:00,74.198,74.225,74.198,74.207,13230000.0
2008-03-12 09:47:00,74.207,74.207,74.179,74.19,14730000.0
2008-03-12 09:48:00,74.217,74.217,74.184,74.188,15630000.0
2008-03-12 09:49:00,74.206,74.22,74.202,74.202,20580000.0
2008-03-12 09:50:00,74.194,74.204,74.185,74.186,11500000.0
2008-03-12 09:51:00,74.217,74.229,74.178,74.178,19350000.0
2008-03-12 09:52:00,74.196,74.222,74.184,74.222,19560000.0
2008-03-12 09:53:00,74.216,74.216,74.21,74.216,12810000.0
2008-03-12 09:54:00,74.232,74.242,74.198,74.204,22970000.0
2008-03-12 09:55:00,74.213,74.215,74.202,74.202,14360000.0
2008-03-12 09:56:00,74.222,74.242,74.214,74.242,15820000.0
2008-03-12 09:57:00,74.245,74.252,74.222,74.222,12030000.0
2008-03-12 09:58:00,74.237,74.253,74.233,74.253,13940000.0
2008-03-12 09:59:00,74.243,74.262,74.24,74.252,16720000.0
2008-03-12 10:00:00,74.258,74.258,74.203,74.203,17520000.0
2008-03-12 10:01:00,74.225,74.256,74.225,74.233,16000000.0
2008-03-12 10:02:00,74.221,74.259,74.221,74.253,17020000.0
2008-03-12 10:03:00,74.254,74.276,74.252,74.254,17610000.0
2008-03-12 10:04:00,74.251,74.267,74.234,74.234,14150000.0
2008-03-12 10:05:00,74.251,74.251,74.217,74.239,13190000.0
2008-03-12 10:06:00,74.235,74.3,74.235,74.3,12970000.0
2008-03-12 10:07:00,74.292,74.295,74.279,74.281,19440000.0
2008-03-12 10:08:00,74.282,74.303,74.272,74.301,19960000.0
2008-03-12 10:09:00,74.313,74.313,74.27,74.302,14100000.0
2008-03-12 10:10:00,74.299,74.301,74.27,74.278,11840000.0
2008-03-12 10:11:00,74.284,74.296,74.275,74.282,20220000.0
2008-03-12 10:12:00,74.262,74.306,74.252,74.258,15630000.0
2008-03-12 10:13:00,74.266,74.298,74.266,74.294,15330000.0
2008-03-12 10:14:00,74.26,74.28,74.251,74.255,16190000.0
2008-03-12 10:15:00,74.281,74.287,74.263,74.265,10990000.0
2008-03-12 10:16:00,74.28,74.299,74.266,74.266,15690000.0
2008-03-12 10:17:00,74.275,74.281,74.258,74.263,12770000.0
2008-03-12 10:18:00,74.278,74.297,74.273,74.283,14300000.0
2008-03-12 10:19:00,74.281,74.301,74.277,74.29,19340000.0
2008-03-12 10:20:00,74.278,74.286,74.278,74.285,14470000.0
2008-03-12 10:21:00,74.295,74.313,74.295,74.306,16940000.0
2008-03-12 10:22:00,74.302,74.309,74.293,74.305,12590000.0
2008-03-12 10:23:00,74.293,74.316,74.293,74.31,22660000.0
2008-03-12 10:24:00,74.311,74.321,74.298,74.308,16720000.0
2008-03-12 10:25:00,74.298,74.298,74.288,74.289,19340000.0
2008-03-12 10:26:00,74.305,74.312,74.281,74.293,12260000.0
2008-03-12 10:27:00,74.308,74.308,74.295,74.298,12620000.0
2008-03-12 10:28:00,74.278,74.286,74.278,74.286,13310000.0
2008-03-12 10:29:00,74.28,74.291,74.27,74.291,15440000.0
2008-03-12 10:30:00,74.283,74.299,74.28,74.299,11090000.0
2008-03-12 10:31:00,74.27,74.276,74.267,74.269,15850000.0
2008-03-12 10:32:00,74.263,74.274,74.256,74.256,17130000.0
2008-03-12 10:33:00,74.289,74.29,74.25,74.258,17700000.0
2008-03-12 10:34:00,74.25,74.26,74.248,74.253,19940000.0
2008-03-12 10:35:00,74.261,74.265,74.244,74.252,13350000.0
2008-03-12 10:36:00,74.284,74.284,74.243,74.243,14170000.0
2008-03-12 10:37:00,74.26,74.266,74.257,74.266,16620000.0
2008-03-12 10:38:00,74.242,74.244,74.239,74.239,17360000.0
2008-03-12 10:39:00,74.268,74.273,74.242,74.242,14880000.0
2008-03-12 10:40:00,74.247,74.271,74.232,74.271,13510000.0
2008-03-12 10:41:00,74.254,74.26,74.254,74.26,3230000.0
2008-03-12 10:42:00,74.282,74.284,74.252,74.284,12430000.0
2008-03-12 10:43:00,74.281,74.295,74.276,74.284,12250000.0
2008-03-12 10:44:00,74.307,74.32,74.297,74.306,16340000.0
2008-03-12 10:45:00,74.332,74.332,74.292,74.292,9770000.0
2008-03-12 10:46:00,74.305,74.313,74.276,74.292,13000000.0
2008-03-12 10:47:00,74.282,74.3,74.272,74.272,21330000.0
2008-03-12 10:48:00,74.298,74.307,74.283,74.3,16760000.0
2008-03-12 10:49:00,74.292,74.292,74.264,74.277,18120000.0
2008-03-12 10:50:00,74.275,74.297,74.275,74.277,15960000.0
2008-03-12 10:51:00,74.3,74.308,74.28,74.308,14810000.0
2008-03-12 10:52:00,74.291,74.319,74.282,74.282,18950000.0
2008-03-12 10:53:00,74.278,74.292,74.275,74.275,16640000.0
2008-03-12 10:54:00,74.278,74.284,74.264,74.283,17090000.0
2008-03-12 10:55:00,74.245,74.268,74.233,74.265,10910000.0
2008-03-12 10:56:00,74.255,74.29,74.255,74.29,13950000.0
2008-03-12 10:57:00,74.3,74.303,74.267,74.273,15700000.0
2008-03-12 10:58:00,74.258,74.293,74.255,74.277,17960000.0
2008-03-12 10:59:00,74.254,74.261,74.253,74.259,15810000.0
2008-03-12 11:00:00,74.257,74.288,74.257,74.258,20100000.0
2008-03-12 11:01:00,74.275,74.283,74.248,74.248,16910000.0
2008-03-12 11:02:00,74.262,74.289,74.258,74.289,11820000.0
2008-03-12 11:03:00,74.285,74.308,74.272,74.289,17100000.0
2008-03-12 11:04:00,74.306,74.333,74.302,74.333,15210000.0
2008-03-12 11:05:00,74.308,74.319,74.3,74.304,14830000.0
2008-03-12 11:06:00,74.371,74.371,74.315,74.315,13900000.0
2008-03-12 11:07:00,74.317,74.337,74.317,74.336,11120000.0
2008-03-12 11:08:00,74.316,74.331,74.316,74.32,13900000.0
2008-03-12 11:09:00,74.325,74.336,74.3,74.3,23290000.0
2008-03-12 11:10:00,74.323,74.323,74.298,74.301,17130000.0
2008-03-12 11:11:00,74.331,74.335,74.313,74.313,19050000.0
2008-03-12 11:12:00,74.341,74.341,74.302,74.322,17930000.0
2008-03-12 11:13:00,74.296,74.314,74.295,74.295,13180000.0
2008-03-12 11:14:00,74.312,74.327,74.302,74.314,15070000.0
2008-03-12 11:15:00,74.329,74.342,74.305,74.305,16450000.0
2008-03-12 11:16:00,74.316,74.321,74.306,74.308,12260000.0
2008-03-12 11:17:00,74.322,74.36,74.315,74.36,20890000.0
2008-03-12 11:18:00,74.324,74.36,74.324,74.351,16570000.0
2008-03-12 11:19:00,74.332,74.363,74.332,74.363,19580000.0
2008-03-12 11:20:00,74.357,74.371,74.344,74.347,16960000.0
2008-03-12 11:21:00,74.373,74.388,74.325,74.338,16610000.0
2008-03-12 11:22:00,74.338,74.35,74.323,74.331,13820000.0
2008-03-12 11:23:00,74.332,74.354,74.33,74.353,16970000.0
2008-03-12 11:24:00,74.345,74.363,74.328,74.363,19050000.0
2008-03-12 11:25:00,74.346,74.346,74.339,74.34,23730000.0
2008-03-12 11:26:00,74.345,74.345,74.332,74.341,10330000.0
2008-03-12 11:27:00,74.371,74.371,74.315,74.343,21350000.0
2008-03-12 11:28:00,74.347,74.356,74.342,74.35,14450000.0
2008-03-12 11:29:00,74.343,74.361,74.343,74.351,12590000.0
2008-03-12 11:30:00,74.385,74.385,74.372,74.372,19810000.0
2008-03-12 11:31:00,74.377,74.377,74.366,74.368,13410000.0
2008-03-12 11:32:00,74.333,74.366,74.333,74.362,13580000.0
2008-03-12 11:33:00,74.359,74.384,74.357,74.384,21580000.0
2008-03-12 11:34:00,74.393,74.393,74.359,74.368,15380000.0
2008-03-12 11:35:00,74.337,74.338,74.335,74.336,11500000.0
2008-03-12 11:36:00,74.382,74.382,74.35,74.35,8270000.0
2008-03-12 11:37:00,74.357,74.365,74.345,74.352,11490000.0
2008-03-12 11:38:00,74.375,74.386,74.373,74.385,17470000.0
2008-03-12 11:39:00,74.377,74.378,74.331,74.34,19230000.0
2008-03-12 11:40:00,74.346,74.376,74.345,74.362,18130000.0
2008-03-12 11:41:00,74.348,74.357,74.345,74.355,20510000.0
2008-03-12 11:42:00,74.375,74.391,74.354,74.391,11830000.0
2008-03-12 11:43:00,74.365,74.38,74.363,74.38,11880000.0
2008-03-12 11:45:00,74.381,74.382,74.37,74.372,11360000.0
2008-03-12 11:46:00,74.374,74.395,74.368,74.38,14090000.0
2008-03-12 11:47:00,74.387,74.398,74.38,74.38,9100000.0
2008-03-12 11:48:00,74.401,74.401,74.358,74.372,13890000.0
2008-03-12 11:49:00,74.362,74.362,74.34,74.34,20330000.0
2008-03-12 11:50:00,74.353,74.384,74.353,74.384,15020000.0
2008-03-12 11:51:00,74.372,74.383,74.345,74.383,32380000.0
2008-03-12 11:52:00,74.349,74.376,74.349,74.368,12970000.0
2008-03-12 11:53:00,74.356,74.366,74.336,74.336,14680000.0
2008-03-12 11:54:00,74.365,74.367,74.329,74.349,16980000.0
2008-03-12 11:55:00,74.336,74.359,74.336,74.343,14460000.0
2008-03-12 11:56:00,74.339,74.356,74.331,74.34,19200000.0
2008-03-12 11:57:00,74.377,74.377,74.329,74.338,15220000.0
2008-03-12 11:58:00,74.361,74.361,74.307,74.341,24090000.0
2008-03-12 11:59:00,74.347,74.347,74.325,74.334,10940000.0
2008-03-12 12:00:00,74.338,74.338,74.311,74.334,13100000.0
2008-03-12 12:01:00,74.314,74.323,74.3,74.313,14100000.0
2008-03-12 12:02:00,74.307,74.348,74.307,74.343,11870000.0
2008-03-12 12:03:00,74.335,74.344,74.302,74.302,17220000.0
2008-03-12 12:04:00,74.305,74.318,74.279,74.3,14130000.0
2008-03-12 12:05:00,74.275,74.302,74.262,74.264,14320000.0
2008-03-12 12:06:00,74.239,74.293,74.239,74.269,16620000.0
2008-03-12 12:07:00,74.269,74.293,74.269,74.291,19040000.0
2008-03-12 12:08:00,74.279,74.298,74.268,74.297,18360000.0
2008-03-12 12:09:00,74.287,74.308,74.277,74.304,16590000.0
2008-03-12 12:10:00,74.297,74.31,74.286,74.297,19800000.0
2008-03-12 12:11:00,74.287,74.322,74.278,74.278,16800000.0
2008-03-12 12:12:00,74.297,74.31,74.264,74.264,18860000.0
2008-03-12 12:13:00,74.258,74.267,74.208,74.208,16660000.0
2008-03-12 12:14:00,74.24,74.24,74.158,74.193,16240000.0
2008-03-12 12:15:00,74.178,74.191,74.165,74.171,17870000.0
2008-03-12 12:16:00,74.175,74.205,74.175,74.205,12060000.0
2008-03-12 12:17:00,74.215,74.233,74.189,74.19,18070000.0
2008-03-12 12:18:00,74.197,74.22,74.184,74.184,17480000.0
2008-03-12 12:19:00,74.192,74.216,74.187,74.187,13380000.0
2008-03-12 12:20:00,74.194,74.204,74.156,74.156,13940000.0
2008-03-12 12:21:00,74.185,74.194,74.165,74.18,21500000.0
2008-03-12 12:22:00,74.19,74.197,74.179,74.179,18530000.0
2008-03-12 12:23:00,74.167,74.201,74.167,74.181,19250000.0
2008-03-12 12:24:00,74.201,74.202,74.155,74.165,13610000.0
2008-03-12 12:25:00,74.185,74.185,74.162,74.184,18480000.0
2008-03-12 12:26:00,74.211,74.211,74.158,74.158,19540000.0
2008-03-12 12:27:00,74.14,74.177,74.091,74.101,29350000.0
2008-03-12 12:28:00,74.071,74.084,74.008,74.008,25010000.0
2008-03-12 12:29:00,74.004,74.09,74.004,74.09,23650000.0
2008-03-12 12:30:00,74.095,74.149,74.094,74.131,15770000.0
2008-03-12 12:31:00,74.118,74.134,74.085,74.085,14660000.0
2008-03-12 12:32:00,74.08,74.083,74.035,74.038,16470000.0
2008-03-12 12:33:00,74.062,74.063,74.016,74.016,12020000.0
2008-03-12 12:34:00,73.993,74.054,73.988,74.054,12480000.0
2008-03-12 12:35:00,74.076,74.096,74.067,74.09,14500000.0
2008-03-12 12:36:00,74.117,74.128,74.089,74.118,15410000.0
2008-03-12 12:37:00,74.109,74.123,74.095,74.123,16050000.0
2008-03-12 12:38:00,74.109,74.116,74.095,74.108,14890000.0
2008-03-12 12:39:00,74.12,74.123,74.097,74.122,13240000.0
2008-03-12 12:40:00,74.115,74.132,74.093,74.132,19150000.0
2008-03-12 12:41:00,74.118,74.138,74.115,74.138,15250000.0
2008-03-12 12:42:00,74.126,74.171,74.117,74.171,18220000.0
2008-03-12 12:43:00,74.155,74.162,74.115,74.115,21160000.0
2008-03-12 12:44:00,74.115,74.119,74.081,74.119,13150000.0
2008-03-12 12:45:00,74.121,74.146,74.112,74.143,10900000.0
2008-03-12 12:46:00,74.147,74.151,74.121,74.13,24340000.0
2008-03-12 12:47:00,74.136,74.138,74.122,74.122,14870000.0
2008-03-12 12:48:00,74.134,74.156,74.111,74.156,13720000.0
2008-03-12 12:49:00,74.131,74.137,74.124,74.126,14310000.0
2008-03-12 12:50:00,74.108,74.134,74.105,74.134,17520000.0
2008-03-12 12:51:00,74.13,74.131,74.104,74.104,10710000.0
2008-03-12 12:52:00,74.105,74.105,74.099,74.101,14830000.0
2008-03-12 12:53:00,74.143,74.144,74.119,74.142,14320000.0
2008-03-12 12:54:00,74.15,74.15,74.105,74.112,12100000.0
2008-03-12 12:55:00,74.108,74.118,74.1,74.116,17890000.0
2008-03-12 12:56:00,74.127,74.131,74.077,74.077,10550000.0
2008-03-12 12:57:00,74.088,74.103,74.08,74.085,12020000.0
2008-03-12 12:58:00,74.098,74.113,74.087,74.113,9450000.0
2008-03-12 12:59:00,74.084,74.104,74.071,74.103,19590000.0
2008-03-12 13:00:00,74.109,74.132,74.102,74.129,16790000.0
2008-03-12 13:01:00,74.136,74.144,74.118,74.128,16230000.0
2008-03-12 13:02:00,74.125,74.125,74.103,74.108,11840000.0
2008-03-12 13:03:00,74.11,74.124,74.105,74.117,15530000.0
2008-03-12 13:04:00,74.091,74.116,74.091,74.099,12780000.0
2008-03-12 13:05:00,74.102,74.132,74.102,74.12,11490000.0
2008-03-12 13:06:00,74.116,74.12,74.112,74.116,16910000.0
2008-03-12 13:08:00,74.074,74.102,74.069,74.102,24220000.0
2008-03-12 13:09:00,74.108,74.108,74.077,74.087,19460000.0
2008-03-12 13:10:00,74.109,74.121,74.102,74.114,13380000.0
2008-03-12 13:11:00,74.138,74.149,74.125,74.125,15960000.0
2008-03-12 13:12:00,74.153,74.159,74.132,74.132,12020000.0
2008-03-12 13:13:00,74.136,74.17,74.127,74.17,14880000.0
2008-03-12 13:14:00,74.158,74.176,74.151,74.151,11910000.0
2008-03-12 13:15:00,74.176,74.185,74.165,74.185,10040000.0
2008-03-12 13:16:00,74.205,74.212,74.181,74.212,17920000.0
2008-03-12 13:17:00,74.185,74.197,74.157,74.157,16040000.0
2008-03-12 13:18:00,74.165,74.227,74.151,74.159,21450000.0
2008-03-12 13:19:00,74.156,74.193,74.153,74.188,25440000.0
2008-03-12 13:20:00,74.193,74.208,74.188,74.188,12950000.0
2008-03-12 13:21:00,74.217,74.217,74.185,74.187,9820000.0
2008-03-12 13:22:00,74.199,74.221,74.19,74.19,10000000.0
2008-03-12 13:23:00,74.169,74.189,74.163,74.189,18070000.0
2008-03-12 13:24:00,74.193,74.201,74.16,74.16,16080000.0
2008-03-12 13:25:00,74.162,74.175,74.143,74.175,22140000.0
2008-03-12 13:26:00,74.195,74.203,74.174,74.174,14740000.0
2008-03-12 13:27:00,74.179,74.191,74.162,74.162,18200000.0
2008-03-12 13:28:00,74.145,74.146,74.14,74.14,7560000.0
2008-03-12 13:29:00,74.134,74.159,74.129,74.129,16950000.0
2008-03-12 13:30:00,74.16,74.168,74.115,74.115,20330000.0
2008-03-12 13:31:00,74.125,74.134,74.109,74.13,14840000.0
2008-03-12 13:32:00,74.141,74.141,74.106,74.106,17740000.0
2008-03-12 13:33:00,74.133,74.143,74.115,74.115,16710000.0
2008-03-12 13:34:00,74.115,74.115,74.108,74.11,29370000.0
2008-03-12 13:35:00,74.095,74.116,74.094,74.098,13390000.0
2008-03-12 13:36:00,74.111,74.111,74.072,74.084,13160000.0
2008-03-12 13:37:00,74.064,74.064,74.05,74.059,13540000.0
2008-03-12 13:38:00,74.058,74.069,74.035,74.035,12970000.0
2008-03-12 13:39:00,74.063,74.067,74.027,74.051,13380000.0
2008-03-12 13:40:00,74.022,74.063,74.011,74.037,22130000.0
2008-03-12 13:41:00,74.037,74.037,73.976,73.976,18630000.0
2008-03-12 13:42:00,73.997,74.003,73.947,73.947,21670000.0
2008-03-12 13:43:00,73.961,74.022,73.961,74.022,10750000.0
2008-03-12 13:44:00,74.015,74.044,74.006,74.044,18600000.0
2008-03-12 13:45:00,74.008,74.025,73.971,73.984,19340000.0
2008-03-12 13:46:00,73.929,73.942,73.911,73.939,17460000.0
2008-03-12 13:47:00,73.98,73.982,73.92,73.934,15040000.0
2008-03-12 13:48:00,73.944,73.963,73.917,73.917,13570000.0
2008-03-12 13:49:00,73.923,73.933,73.911,73.913,12390000.0
2008-03-12 13:50:00,73.902,73.941,73.9,73.941,7930000.0
2008-03-12 13:51:00,73.94,73.973,73.932,73.969,18790000.0
2008-03-12 13:52:00,74.001,74.008,73.959,73.959,10940000.0
2008-03-12 13:53:00,73.953,73.953,73.925,73.948,15780000.0
2008-03-12 13:54:00,73.957,73.975,73.926,73.926,18840000.0
2008-03-12 13:55:00,73.95,73.98,73.927,73.927,17330000.0
2008-03-12 13:56:00,73.944,73.944,73.918,73.937,11540000.0
2008-03-12 13:57:00,73.957,73.957,73.926,73.928,13600000.0
2008-03-12 13:58:00,73.945,73.953,73.934,73.946,16920000.0
2008-03-12 13:59:00,73.987,73.999,73.963,73.978,15060000.0
2008-03-12 14:00:00,73.995,73.995,73.939,73.939,17180000.0
2008-03-12 14:01:00,73.956,73.958,73.912,73.918,17270000.0
2008-03-12 14:02:00,73.91,73.948,73.91,73.94,20150000.0
2008-03-12 14:03:00,73.957,73.965,73.937,73.937,17850000.0
2008-03-12 14:04:00,73.924,73.987,73.923,73.987,15040000.0
2008-03-12 14:05:00,73.974,74.02,73.956,74.02,16930000.0
2008-03-12 14:06:00,74.025,74.036,74.011,74.032,15210000.0
2008-03-12 14:07:00,74.009,74.02,73.994,74.003,10900000.0
2008-03-12 14:08:00,73.961,74.044,73.96,74.044,11280000.0
2008-03-12 14:09:00,74.051,74.051,74.008,74.011,12410000.0
2008-03-12 14:10:00,73.977,74.02,73.977,73.995,18840000.0
2008-03-12 14:11:00,74.021,74.021,73.974,73.983,14280000.0
2008-03-12 14:12:00,73.932,73.972,73.913,73.936,17000000.0
2008-03-12 14:13:00,73.911,73.93,73.9,73.9,17590000.0
2008-03-12 14:14:00,73.891,73.918,73.891,73.892,14460000.0
2008-03-12 14:15:00,73.9,73.907,73.883,73.883,17910000.0
2008-03-12 14:16:00,73.896,73.918,73.893,73.918,16760000.0
2008-03-12 14:17:00,73.895,73.921,73.882,73.921,11890000.0
2008-03-12 14:18:00,73.938,73.938,73.906,73.922,13720000.0
2008-03-12 14:19:00,73.936,73.938,73.897,73.922,10520000.0
2008-03-12 14:20:00,73.906,73.925,73.861,73.861,15820000.0
2008-03-12 14:21:00,73.835,73.912,73.822,73.912,15960000.0
2008-03-12 14:22:00,73.885,73.911,73.885,73.897,15030000.0
2008-03-12 14:23:00,73.885,73.939,73.882,73.921,18810000.0
2008-03-12 14:24:00,73.951,73.958,73.908,73.931,19020000.0
2008-03-12 14:25:00,73.948,73.97,73.943,73.966,21790000.0
2008-03-12 14:26:00,73.983,73.998,73.917,73.979,112040000.0
2008-03-12 14:27:00,73.977,73.977,73.946,73.955,11310000.0
2008-03-12 14:28:00,73.947,73.981,73.946,73.974,11690000.0
2008-03-12 14:29:00,73.971,74.003,73.971,73.998,17730000.0
2008-03-12 14:30:00,73.995,74.034,73.985,73.985,28330000.0
2008-03-12 14:31:00,73.966,73.991,73.96,73.963,22760000.0
2008-03-12 14:32:00,73.965,73.97,73.958,73.967,13530000.0
2008-03-12 14:33:00,73.96,73.98,73.948,73.969,14320000.0
2008-03-12 14:34:00,73.944,73.964,73.93,73.93,20130000.0
2008-03-12 14:35:00,73.941,73.948,73.913,73.918,19040000.0
2008-03-12 14:36:00,73.944,73.95,73.9,73.908,17330000.0
2008-03-12 14:37:00,73.939,73.939,73.902,73.913,104100000.0
2008-03-12 14:38:00,73.935,73.944,73.911,73.937,81320000.0
2008-03-12 14:39:00,73.937,73.939,73.918,73.93,17180000.0
2008-03-12 14:40:00,73.933,73.952,73.927,73.932,12600000.0
2008-03-12 14:41:00,73.916,73.935,73.896,73.929,51140000.0
2008-03-12 14:42:00,73.954,73.963,73.886,73.887,14170000.0
2008-03-12 14:43:00,73.881,73.914,73.879,73.91,12250000.0
2008-03-12 14:44:00,73.903,73.903,73.868,73.897,62360000.0
2008-03-12 14:45:00,73.922,73.922,73.867,73.868,13790000.0
2008-03-12 14:46:00,73.904,73.91,73.88,73.888,17470000.0
2008-03-12 14:47:00,73.918,73.92,73.886,73.912,17840000.0
2008-03-12 14:48:00,73.88,73.908,73.874,73.893,16990000.0
2008-03-12 14:49:00,73.865,73.88,73.86,73.878,19800000.0
2008-03-12 14:50:00,73.893,73.893,73.857,73.875,61480000.0
2008-03-12 14:51:00,73.864,73.877,73.829,73.829,22090000.0
2008-03-12 14:52:00,73.85,73.85,73.825,73.828,10530000.0
2008-03-12 14:53:00,73.848,73.851,73.824,73.827,12810000.0
2008-03-12 14:54:00,73.872,73.872,73.824,73.846,79880000.0
2008-03-12 14:55:00,73.89,73.899,73.866,73.887,18450000.0
2008-03-12 14:56:00,73.899,73.899,73.866,73.875,8500000.0
2008-03-12 14:57:00,73.9,73.909,73.863,73.882,111750000.0
2008-03-12 14:58:00,73.868,73.891,73.857,73.875,91070000.0
2008-03-12 14:59:00,73.903,73.906,73.858,73.858,20460000.0
2008-03-12 15:00:00,73.877,73.891,73.858,73.875,44950000.0
2008-03-12 15:01:00,73.86,73.863,73.826,73.835,14640000.0
2008-03-12 15:02:00,73.863,73.863,73.833,73.838,75830000.0
2008-03-12 15:03:00,73.864,73.864,73.844,73.858,17740000.0
2008-03-12 15:04:00,73.877,73.89,73.858,73.875,93710000.0
2008-03-12 15:05:00,73.877,73.877,73.848,73.856,14390000.0
2008-03-12 15:06:00,73.892,73.913,73.875,73.879,16520000.0
2008-03-12 15:07:00,73.91,73.931,73.894,73.894,93040000.0
2008-03-12 15:08:00,73.888,73.9,73.882,73.888,16540000.0
2008-03-12 15:09:00,73.906,73.922,73.883,73.922,91110000.0
2008-03-12 15:10:00,73.911,73.934,73.904,73.934,17300000.0
2008-03-12 15:11:00,73.903,73.92,73.903,73.912,11220000.0
2008-03-12 15:12:00,73.918,73.937,73.866,73.916,58070000.0
2008-03-12 15:13:00,73.912,73.914,73.872,73.896,18040000.0
2008-03-12 15:14:00,73.895,73.927,73.895,73.903,15980000.0
2008-03-12 15:15:00,73.923,73.939,73.89,73.908,13530000.0
2008-03-12 15:16:00,73.895,73.922,73.888,73.888,17290000.0
2008-03-12 15:17:00,73.885,73.909,73.882,73.899,82900000.0
2008-03-12 15:18:00,73.906,73.931,73.894,73.901,121430000.0
2008-03-12 15:19:00,73.908,73.911,73.879,73.891,106500000.0
2008-03-12 15:20:00,73.884,73.917,73.884,73.913,12850000.0
2008-03-12 15:21:00,73.939,73.962,73.921,73.962,65030000.0
2008-03-12 15:22:00,73.953,73.953,73.925,73.942,78500000.0
2008-03-12 15:23:00,73.942,73.979,73.937,73.958,52560000.0
2008-03-12 15:24:00,73.98,73.988,73.96,73.977,13390000.0
2008-03-12 15:25:00,73.965,73.965,73.949,73.96,11270000.0
2008-03-12 15:26:00,73.917,73.934,73.906,73.927,100570000.0
2008-03-12 15:27:00,73.94,73.947,73.928,73.931,16060000.0
2008-03-12 15:28:00,73.945,73.962,73.924,73.962,87110000.0
2008-03-12 15:29:00,73.961,73.965,73.952,73.965,11500000.0
2008-03-12 15:30:00,73.967,73.975,73.948,73.972,76370000.0
2008-03-12 15:31:00,73.978,73.991,73.969,73.976,16380000.0
2008-03-12 15:32:00,73.966,73.996,73.954,73.996,12770000.0
2008-03-12 15:33:00,74.022,74.046,74.006,74.046,18400000.0
2008-03-12 15:34:00,74.104,74.124,74.087,74.123,14360000.0
2008-03-12 15:35:00,74.104,74.115,74.082,74.082,18860000.0
2008-03-12 15:36:00,74.113,74.116,74.06,74.06,16750000.0
2008-03-12 15:37:00,74.073,74.087,74.057,74.075,54690000.0
2008-03-12 15:38:00,74.088,74.1,74.066,74.083,58900000.0
2008-03-12 15:39:00,74.089,74.108,74.076,74.108,15210000.0
2008-03-12 15:40:00,74.076,74.083,74.032,74.032,69400000.0
2008-03-12 15:41:00,74.033,74.066,74.017,74.025,103670000.0
2008-03-12 15:42:00,74.038,74.038,73.984,73.984,11090000.0
2008-03-12 15:43:00,73.995,74.009,73.956,73.958,13370000.0
2008-03-12 15:44:00,73.965,74.001,73.925,73.953,87310000.0
2008-03-12 15:45:00,73.937,73.938,73.885,73.885,15650000.0
2008-03-12 15:46:00,73.882,73.9,73.866,73.882,94340000.0
2008-03-12 15:47:00,73.881,73.906,73.846,73.859,74580000.0
2008-03-12 15:48:00,73.873,73.889,73.838,73.889,13980000.0
2008-03-12 15:49:00,73.875,73.89,73.871,73.878,14470000.0
2008-03-12 15:50:00,73.873,73.89,73.862,73.862,14520000.0
2008-03-12 15:51:00,73.884,73.888,73.82,73.82,13530000.0
2008-03-12 15:52:00,73.815,73.872,73.815,73.872,67860000.0
2008-03-12 15:53:00,73.834,73.854,73.822,73.849,13010000.0
2008-03-12 15:54:00,73.831,73.858,73.815,73.844,12590000.0
2008-03-12 15:55:00,73.844,73.868,73.839,73.868,19130000.0
2008-03-12 15:56:00,73.84,73.885,73.84,73.873,71770000.0
2008-03-12 15:57:00,73.917,73.918,73.874,73.875,11270000.0
2008-03-12 15:58:00,73.899,73.928,73.887,73.907,16760000.0
2008-03-12 15:59:00,73.91,73.916,73.877,73.877,15420000.0
2008-03-12 16:00:00,73.882,73.912,73.882,73.886,13660000.0
2008-03-12 16:01:00,73.889,73.889,73.859,73.878,70510000.0
2008-03-12 16:02:00,73.863,73.886,73.827,73.886,21650000.0
2008-03-12 16:03:00,73.908,73.913,73.876,73.897,21860000.0
2008-03-12 16:04:00,73.885,73.905,73.87,73.87,15390000.0
2008-03-12 16:05:00,73.874,73.874,73.848,73.848,12250000.0
2008-03-12 16:06:00,73.865,73.877,73.822,73.822,11690000.0
2008-03-12 16:07:00,73.823,73.838,73.785,73.797,25260000.0
2008-03-12 16:08:00,73.807,73.816,73.787,73.816,98090000.0
2008-03-12 16:09:00,73.816,73.822,73.764,73.764,118450000.0
2008-03-12 16:10:00,73.773,73.798,73.769,73.792,131290000.0
2008-03-12 16:11:00,73.804,73.826,73.795,73.802,25570000.0
2008-03-12 16:12:00,73.819,73.819,73.781,73.783,19060000.0
2008-03-12 16:13:00,73.815,73.838,73.814,73.814,13530000.0
2008-03-12 16:14:00,73.851,73.861,73.837,73.848,17150000.0
2008-03-12 16:15:00,73.916,73.916,73.856,73.857,13140000.0
2008-03-12 16:16:00,73.871,73.89,73.847,73.89,19790000.0
2008-03-12 16:17:00,73.872,73.894,73.872,73.888,16140000.0
2008-03-12 16:18:00,73.891,73.891,73.862,73.862,11350000.0
2008-03-12 16:19:00,73.873,73.884,73.855,73.868,87010000.0
2008-03-12 16:20:00,73.88,73.909,73.87,73.87,20540000.0
2008-03-12 16:21:00,73.89,73.89,73.855,73.855,17480000.0
2008-03-12 16:22:00,73.883,73.885,73.86,73.877,17370000.0
2008-03-12 16:23:00,73.864,73.885,73.864,73.875,11470000.0
2008-03-12 16:24:00,73.888,73.907,73.867,73.904,81450000.0
2008-03-12 16:25:00,73.9,73.91,73.886,73.886,12620000.0
2008-03-12 16:26:00,73.92,73.921,73.893,73.903,13000000.0
2008-03-12 16:27:00,73.877,73.909,73.868,73.868,21610000.0
2008-03-12 16:28:00,73.89,73.91,73.884,73.898,85250000.0
2008-03-12 16:29:00,73.873,73.905,73.873,73.888,16970000.0
2008-03-12 16:30:00,73.902,73.925,73.895,73.907,20250000.0
2008-03-12 16:31:00,73.914,73.914,73.891,73.899,16190000.0
2008-03-12 16:32:00,73.889,73.898,73.882,73.89,14120000.0
2008-03-12 16:33:00,73.878,73.894,73.873,73.884,12390000.0
2008-03-12 16:34:00,73.898,73.919,73.896,73.919,16400000.0
2008-03-12 16:35:00,73.912,73.917,73.897,73.914,15820000.0
2008-03-12 16:36:00,73.912,73.929,73.903,73.923,12760000.0
2008-03-12 16:37:00,73.921,73.988,73.921,73.974,18220000.0
2008-03-12 16:38:00,73.976,73.983,73.96,73.964,15100000.0
2008-03-12 16:39:00,73.965,73.979,73.961,73.969,13010000.0
2008-03-12 16:40:00,73.965,73.976,73.93,73.93,10580000.0
2008-03-12 16:41:00,73.946,73.975,73.936,73.944,91490000.0
2008-03-12 16:42:00,73.98,73.98,73.944,73.946,16380000.0
2008-03-12 16:43:00,73.963,73.963,73.933,73.949,114040000.0
2008-03-12 16:44:00,73.964,73.964,73.935,73.938,14170000.0
2008-03-12 16:45:00,73.973,73.973,73.926,73.961,51890000.0
2008-03-12 16:46:00,73.955,73.998,73.955,73.973,36710000.0
2008-03-12 16:47:00,73.971,73.986,73.962,73.979,17510000.0
2008-03-12 16:48:00,73.982,73.987,73.939,73.96,91700000.0
2008-03-12 16:49:00,73.953,73.979,73.946,73.979,15860000.0
2008-03-12 16:50:00,74.011,74.029,73.989,74.029,15220000.0
2008-03-12 16:51:00,74.026,74.032,74.008,74.009,12150000.0
2008-03-12 16:52:00,73.984,73.997,73.964,73.964,18080000.0
2008-03-12 16:53:00,73.956,73.987,73.956,73.97,15060000.0
2008-03-12 16:54:00,73.974,73.974,73.93,73.939,18820000.0
2008-03-12 16:55:00,73.946,73.948,73.913,73.927,19980000.0
2008-03-12 16:56:00,73.943,73.977,73.94,73.961,81670000.0
2008-03-12 16:57:00,73.987,74.016,73.977,73.992,67120000.0
2008-03-12 16:58:00,74.002,74.008,73.979,73.979,40720000.0
2008-03-12 16:59:00,73.98,73.99,73.964,73.969,19200000.0
2008-03-12 17:00:00,73.975,74.009,73.963,73.992,62630000.0
2008-03-12 17:01:00,73.993,74.041,73.978,74.041,88830000.0
2008-03-12 17:02:00,74.036,74.043,74.002,74.009,17330000.0
2008-03-12 17:03:00,74.016,74.038,74.015,74.038,10140000.0
2008-03-12 17:04:00,74.033,74.033,74.007,74.01,115040000.0
2008-03-12 17:05:00,74.013,74.028,73.996,74.004,98070000.0
2008-03-12 17:06:00,74.013,74.023,74.0,74.023,15630000.0
2008-03-12 17:07:00,74.011,74.019,73.998,74.009,14510000.0
2008-03-12 17:08:00,74.052,74.055,74.028,74.046,12440000.0
2008-03-12 17:09:00,74.061,74.063,74.023,74.024,11330000.0
2008-03-12 17:10:00,74.042,74.042,74.013,74.02,13160000.0
2008-03-12 17:11:00,74.048,74.058,74.017,74.056,22140000.0
2008-03-12 17:12:00,74.035,74.074,74.035,74.061,15760000.0
2008-03-12 17:13:00,74.065,74.08,74.055,74.08,16940000.0
2008-03-12 17:14:00,74.081,74.083,74.055,74.058,11660000.0
2008-03-12 17:15:00,74.098,74.099,74.06,74.07,12410000.0
2008-03-12 17:16:00,74.12,74.146,74.097,74.109,54430000.0
2008-03-12 17:17:00,74.131,74.131,74.093,74.101,93460000.0
2008-03-12 17:18:00,74.116,74.127,74.08,74.105,46600000.0
2008-03-12 17:19:00,74.063,74.076,74.038,74.048,47640000.0
2008-03-12 17:20:00,74.026,74.042,74.007,74.007,11310000.0
2008-03-12 17:21:00,74.036,74.042,74.01,74.01,54440000.0
2008-03-12 17:22:00,74.019,74.029,73.995,74.018,24870000.0
2008-03-12 17:23:00,73.999,74.029,73.98,73.98,21120000.0
2008-03-12 17:24:00,73.975,74.013,73.975,73.983,15250000.0
2008-03-12 17:25:00,73.967,73.981,73.952,73.964,15410000.0
2008-03-12 17:26:00,73.961,73.971,73.951,73.955,12090000.0
2008-03-12 17:27:00,73.97,73.974,73.955,73.955,15630000.0
2008-03-12 17:28:00,73.972,73.979,73.954,73.954,13000000.0
2008-03-12 17:29:00,73.953,73.979,73.953,73.979,18980000.0
2008-03-12 17:30:00,73.974,73.988,73.958,73.975,41450000.0
2008-03-12 17:31:00,73.965,73.98,73.953,73.962,24700000.0
2008-03-12 17:32:00,73.962,73.966,73.874,73.874,11280000.0
2008-03-12 17:33:00,73.863,73.892,73.863,73.872,76690000.0
2008-03-12 17:34:00,73.872,73.874,73.821,73.824,33200000.0
2008-03-12 17:35:00,73.818,73.871,73.818,73.862,21420000.0
2008-03-12 17:36:00,73.882,73.882,73.844,73.862,11650000.0
2008-03-12 17:37:00,73.893,73.909,73.88,73.894,23850000.0
2008-03-12 17:38:00,73.911,73.926,73.901,73.923,11880000.0
2008-03-12 17:39:00,73.936,73.945,73.91,73.91,14310000.0
2008-03-12 17:40:00,73.92,73.925,73.901,73.912,21830000.0
2008-03-12 17:41:00,73.922,73.925,73.89,73.89,17870000.0
2008-03-12 17:42:00,73.925,73.925,73.876,73.876,18720000.0
2008-03-12 17:43:00,73.892,73.911,73.879,73.879,19830000.0
2008-03-12 17:44:00,73.903,73.929,73.897,73.929,9580000.0
2008-03-12 17:45:00,73.933,73.935,73.883,73.885,14270000.0
2008-03-12 17:46:00,73.911,73.911,73.871,73.891,19840000.0
2008-03-12 17:47:00,73.889,73.9,73.868,73.878,45690000.0
2008-03-12 17:48:00,73.88,73.88,73.851,73.859,12240000.0
2008-03-12 17:49:00,73.819,73.841,73.804,73.804,18640000.0
2008-03-12 17:50:00,73.807,73.81,73.782,73.8,15820000.0
2008-03-12 17:51:00,73.82,73.824,73.811,73.82,18270000.0
2008-03-12 17:52:00,73.837,73.837,73.812,73.825,13530000.0
2008-03-12 17:53:00,73.831,73.838,73.818,73.818,15590000.0
2008-03-12 17:54:00,73.841,73.841,73.803,73.807,10700000.0
2008-03-12 17:55:00,73.792,73.826,73.792,73.826,8830000.0
2008-03-12 17:56:00,73.825,73.842,73.808,73.842,14730000.0
2008-03-12 17:57:00,73.857,73.879,73.833,73.848,51740000.0
2008-03-12 17:58:00,73.879,73.879,73.84,73.862,13790000.0
2008-03-12 17:59:00,73.833,73.836,73.794,73.804,10800000.0
2008-03-12 18:00:00,73.83,73.859,73.818,73.844,14090000.0
2008-03-12 18:01:00,73.838,73.842,73.815,73.815,15470000.0
2008-03-12 18:02:00,73.818,73.83,73.816,73.83,12400000.0
2008-03-12 18:03:00,73.842,73.849,73.83,73.83,13790000.0
2008-03-12 18:04:00,73.832,73.86,73.832,73.855,82220000.0
2008-03-12 18:05:00,73.824,73.842,73.824,73.84,13750000.0
2008-03-12 18:06:00,73.848,73.858,73.83,73.837,76390000.0
2008-03-12 18:07:00,73.831,73.85,73.824,73.838,24120000.0
2008-03-12 18:08:00,73.864,73.864,73.843,73.843,81210000.0
2008-03-12 18:09:00,73.861,73.861,73.828,73.828,9650000.0
2008-03-12 18:10:00,73.84,73.848,73.822,73.839,23860000.0
2008-03-12 18:11:00,73.861,73.876,73.851,73.876,8270000.0
2008-03-12 18:12:00,73.89,73.893,73.861,73.879,15160000.0
2008-03-12 18:13:00,73.901,73.912,73.882,73.91,19560000.0
2008-03-12 18:14:00,73.891,73.913,73.876,73.898,69800000.0
2008-03-12 18:15:00,73.917,73.917,73.876,73.876,14690000.0
2008-03-12 18:16:00,73.882,73.893,73.858,73.893,20290000.0
2008-03-12 18:17:00,73.879,73.89,73.85,73.868,23100000.0
2008-03-12 18:18:00,73.89,73.892,73.863,73.867,17640000.0
2008-03-12 18:19:00,73.86,73.895,73.858,73.865,121890000.0
2008-03-12 18:20:00,73.846,73.846,73.821,73.827,13160000.0
2008-03-12 18:21:00,73.806,73.832,73.805,73.826,24080000.0
2008-03-12 18:22:00,73.811,73.843,73.811,73.839,11870000.0
2008-03-12 18:23:00,73.851,73.859,73.813,73.821,21110000.0
2008-03-12 18:24:00,73.853,73.857,73.82,73.822,20090000.0
2008-03-12 18:25:00,73.815,73.862,73.815,73.845,18780000.0
2008-03-12 18:26:00,73.824,73.87,73.824,73.842,17700000.0
2008-03-12 18:27:00,73.859,73.859,73.838,73.859,8270000.0
2008-03-12 18:28:00,73.853,73.857,73.807,73.807,12580000.0
2008-03-12 18:29:00,73.792,73.835,73.792,73.817,21640000.0
2008-03-12 18:30:00,73.838,73.853,73.804,73.81,108100000.0
2008-03-12 18:31:00,73.834,73.846,73.812,73.812,10700000.0
2008-03-12 18:32:00,73.838,73.854,73.829,73.846,11840000.0
2008-03-12 18:33:00,73.865,73.865,73.818,73.857,86450000.0
2008-03-12 18:34:00,73.852,73.869,73.843,73.85,91440000.0
2008-03-12 18:35:00,73.865,73.881,73.839,73.881,23080000.0
2008-03-12 18:36:00,73.869,73.885,73.861,73.881,14500000.0
2008-03-12 18:37:00,73.861,73.883,73.856,73.883,14650000.0
2008-03-12 18:38:00,73.865,73.88,73.855,73.88,10530000.0
2008-03-12 18:39:00,73.884,73.891,73.858,73.864,73130000.0
2008-03-12 18:40:00,73.889,73.891,73.874,73.874,12960000.0
2008-03-12 18:41:00,73.906,73.912,73.872,73.874,27280000.0
2008-03-12 18:42:00,73.901,73.908,73.876,73.891,11680000.0
2008-03-12 18:43:00,73.884,73.91,73.854,73.86,41050000.0
2008-03-12 18:44:00,73.864,73.874,73.852,73.86,13010000.0
2008-03-12 18:45:00,73.883,73.883,73.821,73.821,15620000.0
2008-03-12 18:46:00,73.815,73.861,73.815,73.861,95070000.0
2008-03-12 18:47:00,73.835,73.848,73.822,73.825,18260000.0
2008-03-12 18:48:00,73.854,73.857,73.809,73.832,83390000.0
2008-03-12 18:49:00,73.8,73.831,73.798,73.799,65700000.0
2008-03-12 18:50:00,73.82,73.82,73.786,73.794,19480000.0
2008-03-12 18:51:00,73.823,73.827,73.787,73.809,43080000.0
2008-03-12 18:52:00,73.823,73.834,73.788,73.805,13380000.0
2008-03-12 18:53:00,73.8,73.828,73.8,73.826,15450000.0
2008-03-12 18:54:00,73.841,73.841,73.801,73.832,71410000.0
2008-03-12 18:55:00,73.844,73.844,73.809,73.811,34890000.0
2008-03-12 18:56:00,73.834,73.834,73.809,73.82,43530000.0
2008-03-12 18:57:00,73.859,73.859,73.826,73.854,15970000.0
2008-03-12 18:58:00,73.84,73.848,73.831,73.84,12820000.0
2008-03-12 18:59:00,73.813,73.861,73.813,73.861,55790000.0
2008-03-12 19:00:00,73.879,73.883,73.856,73.868,113260000.0
2008-03-12 19:01:00,73.853,73.876,73.853,73.865,12770000.0
2008-03-12 19:02:00,73.871,73.877,73.87,73.877,59910000.0
2008-03-12 19:03:00,73.891,73.892,73.867,73.892,20030000.0
2008-03-12 19:04:00,73.889,73.889,73.866,73.871,17470000.0
2008-03-12 19:05:00,73.845,73.847,73.84,73.847,13940000.0
2008-03-12 19:06:00,73.871,73.877,73.846,73.849,14460000.0
2008-03-12 19:07:00,73.836,73.845,73.836,73.845,47860000.0
2008-03-12 19:08:00,73.857,73.884,73.854,73.884,11090000.0
2008-03-12 19:09:00,73.885,73.893,73.86,73.893,14500000.0
2008-03-12 19:10:00,73.889,73.896,73.888,73.888,26530000.0
2008-03-12 19:11:00,73.847,73.86,73.844,73.844,14920000.0
2008-03-12 19:12:00,73.855,73.862,73.843,73.843,11720000.0
2008-03-12 19:13:00,73.813,73.831,73.794,73.794,66900000.0
2008-03-12 19:14:00,73.801,73.801,73.764,73.788,104610000.0
2008-03-12 19:15:00,73.783,73.792,73.743,73.753,12450000.0
2008-03-12 19:16:00,73.757,73.762,73.742,73.742,18540000.0
2008-03-12 19:17:00,73.771,73.771,73.734,73.756,15500000.0
2008-03-12 19:18:00,73.774,73.788,73.729,73.731,121210000.0
2008-03-12 19:19:00,73.709,73.725,73.709,73.725,23140000.0
2008-03-12 19:20:00,73.713,73.725,73.683,73.708,16020000.0
2008-03-12 19:21:00,73.721,73.725,73.684,73.684,106460000.0
2008-03-12 19:22:00,73.69,73.71,73.683,73.683,61110000.0
2008-03-12 19:23:00,73.702,73.733,73.702,73.731,10940000.0
2008-03-12 19:24:00,73.725,73.742,73.707,73.742,21450000.0
2008-03-12 19:25:00,73.711,73.739,73.711,73.722,13340000.0
2008-03-12 19:26:00,73.726,73.732,73.716,73.728,73650000.0
2008-03-12 19:27:00,73.729,73.733,73.668,73.678,55170000.0
2008-03-12 19:28:00,73.688,73.698,73.673,73.694,16720000.0
2008-03-12 19:29:00,73.682,73.693,73.664,73.664,13750000.0
2008-03-12 19:30:00,73.7,73.7,73.656,73.66,22430000.0
2008-03-12 19:31:00,73.649,73.682,73.649,73.677,93560000.0
2008-03-12 19:32:00,73.684,73.687,73.645,73.661,23290000.0
2008-03-12 19:33:00,73.688,73.688,73.635,73.643,80100000.0
2008-03-12 19:34:00,73.651,73.671,73.645,73.645,81290000.0
2008-03-12 19:35:00,73.658,73.666,73.651,73.651,60150000.0
2008-03-12 19:36:00,73.662,73.662,73.64,73.649,16760000.0
2008-03-12 19:37:00,73.639,73.663,73.634,73.649,67690000.0
2008-03-12 19:38:00,73.64,73.688,73.632,73.688,17140000.0
2008-03-12 19:39:00,73.695,73.7,73.662,73.681,11580000.0
2008-03-12 19:40:00,73.654,73.687,73.654,73.66,18650000.0
2008-03-12 19:41:00,73.68,73.68,73.632,73.669,18820000.0
2008-03-12 19:42:00,73.667,73.68,73.652,73.661,12640000.0
2008-03-12 19:43:00,73.636,73.662,73.636,73.648,19730000.0
2008-03-12 19:44:00,73.672,73.672,73.632,73.672,18260000.0
2008-03-12 19:45:00,73.691,73.691,73.644,73.644,12410000.0
2008-03-12 19:46:00,73.655,73.661,73.612,73.661,105270000.0
2008-03-12 19:47:00,73.655,73.669,73.643,73.643,14500000.0
2008-03-12 19:48:00,73.67,73.67,73.645,73.663,18490000.0
2008-03-12 19:49:00,73.662,73.662,73.639,73.654,14580000.0
2008-03-12 19:50:00,73.653,73.657,73.645,73.649,20670000.0
2008-03-12 19:51:00,73.67,73.67,73.639,73.666,19580000.0
2008-03-12 19:52:00,73.657,73.664,73.636,73.64,41340000.0
2008-03-12 19:53:00,73.629,73.635,73.624,73.627,13520000.0
2008-03-12 19:54:00,73.649,73.663,73.633,73.662,14730000.0
2008-03-12 19:55:00,73.642,73.664,73.642,73.657,45610000.0
2008-03-12 19:56:00,73.636,73.675,73.636,73.675,19170000.0
2008-03-12 19:57:00,73.677,73.689,73.65,73.652,21290000.0
2008-03-12 19:58:00,73.652,73.675,73.647,73.656,15250000.0
2008-03-12 19:59:00,73.663,73.679,73.656,73.656,12060000.0
2008-03-12 20:00:00,73.693,73.693,73.647,73.647,8870000.0
2008-03-12 20:01:00,73.646,73.663,73.638,73.66,12020000.0
2008-03-12 20:02:00,73.64,73.667,73.64,73.652,12210000.0
2008-03-12 20:03:00,73.678,73.684,73.653,73.673,19010000.0
2008-03-12 20:04:00,73.668,73.691,73.666,73.67,104890000.0
2008-03-12 20:05:00,73.671,73.671,73.629,73.646,16200000.0
2008-03-12 20:06:00,73.651,73.651,73.614,73.614,11650000.0
2008-03-12 20:07:00,73.631,73.642,73.625,73.641,16230000.0
2008-03-12 20:08:00,73.642,73.65,73.627,73.627,14310000.0
2008-03-12 20:09:00,73.649,73.649,73.623,73.631,13570000.0
2008-03-12 20:10:00,73.637,73.654,73.631,73.654,15670000.0
2008-03-12 20:11:00,73.635,73.635,73.602,73.602,13750000.0
2008-03-12 20:12:00,73.592,73.616,73.587,73.607,119460000.0
2008-03-12 20:13:00,73.599,73.62,73.597,73.604,87720000.0
2008-03-12 20:14:00,73.603,73.627,73.601,73.614,125350000.0
2008-03-12 20:15:00,73.617,73.617,73.597,73.616,156620000.0
2008-03-12 20:16:00,73.611,73.641,73.605,73.627,117730000.0
2008-03-12 20:17:00,73.62,73.634,73.609,73.609,125350000.0
2008-03-12 20:18:00,73.623,73.628,73.6,73.612,93200000.0
2008-03-12 20:19:00,73.631,73.644,73.622,73.629,47770000.0
2008-03-12 20:20:00,73.637,73.645,73.618,73.631,59390000.0
2008-03-12 20:21:00,73.646,73.657,73.631,73.655,115250000.0
2008-03-12 20:22:00,73.68,73.698,73.664,73.693,107230000.0
2008-03-12 20:23:00,73.686,73.695,73.658,73.684,103590000.0
2008-03-12 20:24:00,73.691,73.697,73.651,73.651,131330000.0
2008-03-12 20:25:00,73.665,73.687,73.655,73.679,107440000.0
2008-03-12 20:26:00,73.674,73.7,73.671,73.672,101210000.0
2008-03-12 20:27:00,73.684,73.7,73.679,73.699,111490000.0
2008-03-12 20:28:00,73.686,73.692,73.672,73.672,115920000.0
2008-03-12 20:29:00,73.682,73.697,73.672,73.672,79870000.0
2008-03-12 20:30:00,73.684,73.697,73.666,73.68,125110000.0
2008-03-12 20:31:00,73.68,73.696,73.674,73.696,114180000.0
2008-03-12 20:32:00,73.711,73.74,73.698,73.74,77870000.0
2008-03-12 20:33:00,73.739,73.739,73.71,73.719,121850000.0
2008-03-12 20:34:00,73.734,73.764,73.734,73.763,110560000.0
2008-03-12 20:35:00,73.786,73.813,73.766,73.801,109590000.0
2008-03-12 20:36:00,73.803,73.809,73.782,73.782,117850000.0
2008-03-12 20:37:00,73.78,73.785,73.735,73.735,102690000.0
2008-03-12 20:38:00,73.745,73.751,73.731,73.743,76960000.0
2008-03-12 20:39:00,73.742,73.742,73.709,73.739,85510000.0
2008-03-12 20:40:00,73.736,73.74,73.734,73.735,78940000.0
2008-03-12 20:41:00,73.748,73.764,73.738,73.764,86740000.0
2008-03-12 20:42:00,73.766,73.792,73.765,73.778,85810000.0
2008-03-12 20:43:00,73.794,73.794,73.763,73.772,62800000.0
2008-03-12 20:44:00,73.784,73.798,73.752,73.752,67490000.0
2008-03-12 20:45:00,73.771,73.778,73.729,73.74,120420000.0
2008-03-12 20:46:00,73.743,73.762,73.726,73.731,110160000.0
2008-03-12 20:47:00,73.719,73.733,73.705,73.726,84460000.0
2008-03-12 20:48:00,73.735,73.74,73.696,73.701,50080000.0
2008-03-12 20:49:00,73.707,73.735,73.707,73.716,64780000.0
2008-03-12 20:50:00,73.738,73.738,73.697,73.705,88560000.0
2008-03-12 20:51:00,73.717,73.732,73.706,73.723,136200000.0
2008-03-12 20:52:00,73.711,73.732,73.704,73.709,116460000.0
2008-03-12 20:53:00,73.699,73.711,73.687,73.707,120930000.0
2008-03-12 20:54:00,73.703,73.71,73.682,73.683,96500000.0
2008-03-12 20:55:00,73.668,73.679,73.655,73.669,108480000.0
2008-03-12 20:56:00,73.687,73.703,73.677,73.68,67270000.0
2008-03-12 20:57:00,73.691,73.699,73.669,73.678,15580000.0
2008-03-12 20:58:00,73.665,73.688,73.643,73.643,54390000.0
2008-03-12 20:59:00,73.65,73.669,73.627,73.669,68690000.0
2008-03-12 21:00:00,73.681,73.681,73.612,73.614,62580000.0
2008-03-12 21:01:00,73.604,73.636,73.604,73.617,86290000.0
2008-03-12 21:02:00,73.602,73.636,73.602,73.612,117220000.0
2008-03-12 21:03:00,73.628,73.628,73.587,73.587,140370000.0
2008-03-12 21:04:00,73.605,73.608,73.581,73.581,74920000.0
2008-03-12 21:05:00,73.583,73.585,73.577,73.582,90350000.0
2008-03-12 21:06:00,73.62,73.63,73.587,73.613,121800000.0
2008-03-12 21:07:00,73.607,73.617,73.607,73.607,103600000.0
2008-03-12 21:08:00,73.596,73.609,73.574,73.584,118970000.0
2008-03-12 21:09:00,73.611,73.611,73.573,73.586,67850000.0
2008-03-12 21:10:00,73.552,73.581,73.54,73.54,75330000.0
2008-03-12 21:11:00,73.558,73.571,73.535,73.57,62350000.0
2008-03-12 21:12:00,73.581,73.581,73.526,73.556,130720000.0
2008-03-12 21:13:00,73.548,73.577,73.533,73.556,179170000.0
2008-03-12 21:14:00,73.567,73.567,73.538,73.551,103290000.0
2008-03-12 21:15:00,73.589,73.589,73.548,73.566,73950000.0
2008-03-12 21:16:00,73.598,73.616,73.586,73.593,89370000.0
2008-03-12 21:17:00,73.615,73.619,73.582,73.619,95900000.0
2008-03-12 21:18:00,73.625,73.627,73.591,73.591,80640000.0
2008-03-12 21:19:00,73.598,73.602,73.575,73.593,136290000.0
2008-03-12 21:20:00,73.59,73.6,73.576,73.6,148150000.0
2008-03-12 21:21:00,73.596,73.596,73.559,73.567,102490000.0
2008-03-12 21:22:00,73.6,73.611,73.576,73.597,146610000.0
2008-03-12 21:23:00,73.576,73.586,73.555,73.565,100870000.0
2008-03-12 21:24:00,73.562,73.562,73.478,73.507,95490000.0
2008-03-12 21:25:00,73.493,73.493,73.429,73.465,68020000.0
2008-03-12 21:26:00,73.515,73.515,73.476,73.48,60820000.0
2008-03-12 21:27:00,73.476,73.519,73.456,73.48,112640000.0
2008-03-12 21:28:00,73.471,73.52,73.465,73.512,72740000.0
2008-03-12 21:29:00,73.487,73.507,73.46,73.475,103130000.0
2008-03-12 21:30:00,73.523,73.525,73.488,73.525,57470000.0
2008-03-12 21:31:00,73.519,73.558,73.519,73.521,103420000.0
2008-03-12 21:32:00,73.544,73.548,73.518,73.522,84040000.0
2008-03-12 21:33:00,73.556,73.576,73.528,73.566,110910000.0
2008-03-12 21:34:00,73.591,73.591,73.528,73.531,84150000.0
2008-03-12 21:35:00,73.517,73.55,73.511,73.515,80390000.0
2008-03-12 21:36:00,73.527,73.54,73.504,73.527,65880000.0
2008-03-12 21:37:00,73.49,73.52,73.475,73.52,109650000.0
2008-03-12 21:38:00,73.506,73.506,73.487,73.487,89130000.0
2008-03-12 21:39:00,73.523,73.525,73.478,73.484,96480000.0
2008-03-12 21:40:00,73.473,73.499,73.46,73.461,65680000.0
2008-03-12 21:41:00,73.454,73.454,73.426,73.454,10380000.0
2008-03-12 21:42:00,73.474,73.474,73.442,73.472,101890000.0
2008-03-12 21:43:00,73.48,73.48,73.453,73.453,76280000.0
2008-03-12 21:44:00,73.479,73.488,73.471,73.487,80400000.0
2008-03-12 21:45:00,73.479,73.483,73.416,73.457,87800000.0
2008-03-12 21:46:00,73.44,73.47,73.437,73.44,111690000.0
2008-03-12 21:47:00,73.446,73.472,73.446,73.472,49610000.0
2008-03-12 21:48:00,73.475,73.478,73.445,73.463,102090000.0
2008-03-12 21:49:00,73.484,73.491,73.474,73.478,69530000.0
2008-03-12 21:50:00,73.491,73.51,73.482,73.482,99840000.0
2008-03-12 21:51:00,73.501,73.52,73.492,73.5,94570000.0
2008-03-12 21:52:00,73.476,73.51,73.476,73.5,78360000.0
2008-03-12 21:53:00,73.482,73.508,73.482,73.486,63030000.0
2008-03-12 21:54:00,73.512,73.512,73.463,73.478,71490000.0
2008-03-12 21:55:00,73.457,73.481,73.447,73.481,122050000.0
2008-03-12 21:57:00,73.467,73.478,73.42,73.431,120750000.0
2008-03-12 21:58:00,73.44,73.46,73.43,73.43,125300000.0
2008-03-12 21:59:00,73.422,73.453,73.409,73.435,137900000.0
2008-03-12 22:00:00,73.428,73.441,73.402,73.402,80260000.0
2008-03-12 22:01:00,73.411,73.424,73.403,73.415,116700000.0
2008-03-12 22:02:00,73.428,73.432,73.404,73.41,82920000.0
2008-03-12 22:03:00,73.432,73.444,73.374,73.374,68990000.0
2008-03-12 22:04:00,73.38,73.395,73.373,73.395,86150000.0
2008-03-12 22:05:00,73.407,73.407,73.393,73.396,96360000.0
2008-03-12 22:06:00,73.426,73.428,73.397,73.404,82990000.0
2008-03-12 22:07:00,73.387,73.398,73.387,73.398,90590000.0
2008-03-12 22:08:00,73.393,73.404,73.393,73.398,82380000.0
2008-03-12 22:09:00,73.433,73.433,73.388,73.388,59840000.0
2008-03-12 22:10:00,73.388,73.404,73.382,73.404,121760000.0
2008-03-12 22:11:00,73.4,73.408,73.4,73.405,59290000.0
2008-03-12 22:12:00,73.452,73.452,73.407,73.42,74470000.0
2008-03-12 22:13:00,73.428,73.437,73.428,73.435,115450000.0
2008-03-12 22:14:00,73.448,73.448,73.44,73.441,99190000.0
2008-03-12 22:15:00,73.484,73.484,73.445,73.445,81120000.0
2008-03-12 22:16:00,73.448,73.453,73.445,73.447,93800000.0
2008-03-12 22:17:00,73.426,73.446,73.426,73.446,51550000.0
2008-03-12 22:18:00,73.474,73.482,73.44,73.452,90550000.0
2008-03-12 22:19:00,73.437,73.44,73.433,73.434,64180000.0
2008-03-12 22:20:00,73.445,73.458,73.439,73.445,107430000.0
2008-03-12 22:21:00,73.482,73.491,73.461,73.479,104390000.0
2008-03-12 22:22:00,73.467,73.474,73.452,73.452,111390000.0
2008-03-12 22:23:00,73.469,73.476,73.469,73.471,47840000.0
2008-03-12 22:24:00,73.513,73.513,73.476,73.476,60500000.0
2008-03-12 22:27:00,73.493,73.501,73.473,73.473,100460000.0
2008-03-12 22:29:00,73.459,73.466,73.448,73.46,86750000.0
2008-03-12 22:30:00,73.494,73.505,73.46,73.468,106890000.0
2008-03-12 22:31:00,73.456,73.476,73.453,73.476,115000000.0
2008-03-12 22:32:00,73.471,73.477,73.471,73.477,80340000.0
2008-03-12 22:33:00,73.506,73.512,73.483,73.483,45690000.0
2008-03-12 22:36:00,73.502,73.508,73.477,73.478,88350000.0
2008-03-12 22:39:00,73.509,73.516,73.509,73.51,73780000.0
2008-03-12 22:41:00,73.468,73.477,73.468,73.477,96120000.0
2008-03-12 22:42:00,73.502,73.507,73.474,73.484,77550000.0
2008-03-12 22:45:00,73.513,73.52,73.467,73.467,68700000.0
2008-03-12 22:46:00,73.471,73.473,73.462,73.468,39420000.0
2008-03-12 22:47:00,73.483,73.511,73.483,73.505,76470000.0
2008-03-12 22:48:00,73.532,73.543,73.511,73.511,62950000.0
2008-03-12 22:49:00,73.515,73.518,73.509,73.515,96190000.0
2008-03-12 22:50:00,73.519,73.526,73.519,73.521,30550000.0
2008-03-12 22:51:00,73.537,73.543,73.516,73.522,89230000.0
2008-03-12 22:52:00,73.529,73.537,73.528,73.528,122960000.0
2008-03-12 22:53:00,73.518,73.526,73.518,73.525,101990000.0
2008-03-12 22:54:00,73.564,73.565,73.521,73.521,62980000.0
2008-03-12 22:55:00,73.524,73.528,73.519,73.519,96890000.0
2008-03-12 22:56:00,73.526,73.528,73.518,73.518,86510000.0
2008-03-12 22:57:00,73.555,73.563,73.522,73.522,80980000.0
2008-03-12 22:59:00,73.507,73.523,73.507,73.519,42120000.0
2008-03-12 23:00:00,73.519,73.55,73.483,73.484,28440000.0
2008-03-12 23:01:00,73.487,73.487,73.454,73.454,20370000.0
2008-03-12 23:02:00,73.442,73.455,73.442,73.455,48830000.0
2008-03-12 23:03:00,73.486,73.491,73.454,73.454,42900000.0
2008-03-12 23:04:00,73.437,73.444,73.425,73.444,58260000.0
2008-03-12 23:05:00,73.438,73.439,73.434,73.436,104030000.0
2008-03-12 23:06:00,73.474,73.482,73.444,73.444,55570000.0
2008-03-12 23:07:00,73.444,73.444,73.433,73.437,44360000.0
2008-03-12 23:08:00,73.428,73.435,73.421,73.435,64990000.0
2008-03-12 23:09:00,73.455,73.47,73.433,73.433,54410000.0
2008-03-12 23:10:00,73.417,73.42,73.416,73.417,84570000.0
2008-03-12 23:11:00,73.426,73.429,73.41,73.428,67640000.0
2008-03-12 23:12:00,73.442,73.442,73.414,73.414,105320000.0
2008-03-12 23:13:00,73.425,73.425,73.408,73.409,151550000.0
2008-03-12 23:14:00,73.424,73.424,73.408,73.408,46540000.0
2008-03-12 23:15:00,73.439,73.439,73.376,73.384,46740000.0
2008-03-12 23:16:00,73.369,73.384,73.369,73.384,45160000.0
2008-03-12 23:17:00,73.393,73.393,73.382,73.39,37650000.0
2008-03-12 23:18:00,73.403,73.41,73.385,73.397,52940000.0
2008-03-12 23:19:00,73.386,73.389,73.381,73.385,16020000.0
2008-03-12 23:20:00,73.377,73.385,73.371,73.385,25940000.0
2008-03-12 23:21:00,73.403,73.409,73.374,73.374,77360000.0
2008-03-12 23:22:00,73.377,73.377,73.372,73.377,34460000.0
2008-03-12 23:23:00,73.369,73.377,73.369,73.37,65400000.0
2008-03-12 23:24:00,73.405,73.407,73.373,73.373,32590000.0
2008-03-12 23:25:00,73.362,73.375,73.362,73.369,50230000.0
2008-03-12 23:26:00,73.372,73.372,73.336,73.34,58850000.0
2008-03-12 23:27:00,73.364,73.367,73.325,73.333,87750000.0
2008-03-12 23:28:00,73.322,73.327,73.313,73.324,60710000.0
2008-03-12 23:29:00,73.321,73.334,73.319,73.326,35800000.0
2008-03-12 23:30:00,73.361,73.365,73.331,73.331,39150000.0
2008-03-12 23:31:00,73.334,73.335,73.327,73.327,20590000.0
2008-03-12 23:32:00,73.313,73.313,73.287,73.297,44200000.0
2008-03-12 23:33:00,73.315,73.322,73.307,73.311,100530000.0
2008-03-12 23:34:00,73.316,73.316,73.302,73.308,34750000.0
2008-03-12 23:35:00,73.302,73.307,73.301,73.307,33540000.0
2008-03-12 23:36:00,73.34,73.347,73.338,73.338,115050000.0
2008-03-12 23:38:00,73.301,73.306,73.3,73.306,37040000.0
2008-03-12 23:39:00,73.326,73.332,73.312,73.312,33860000.0
2008-03-12 23:40:00,73.296,73.296,73.256,73.256,44630000.0
2008-03-12 23:41:00,73.22,73.22,73.138,73.206,95030000.0
2008-03-12 23:42:00,73.221,73.221,73.082,73.082,93810000.0
2008-03-12 23:43:00,73.078,73.09,73.057,73.058,70090000.0
2008-03-12 23:44:00,73.075,73.088,73.055,73.065,61380000.0
2008-03-12 23:45:00,73.097,73.097,73.012,73.022,56330000.0
2008-03-12 23:46:00,73.025,73.04,73.015,73.04,121330000.0
2008-03-12 23:47:00,73.054,73.067,73.035,73.067,72370000.0
2008-03-12 23:48:00,73.098,73.114,73.086,73.106,82060000.0
2008-03-12 23:49:00,73.096,73.096,73.072,73.082,78820000.0
2008-03-12 23:50:00,73.104,73.172,73.104,73.161,122510000.0
2008-03-12 23:51:00,73.194,73.194,73.123,73.125,104410000.0
2008-03-12 23:52:00,73.135,73.135,73.116,73.118,84070000.0
2008-03-12 23:53:00,73.13,73.159,73.13,73.145,100740000.0
2008-03-12 23:54:00,73.195,73.227,73.164,73.195,82650000.0
2008-03-12 23:55:00,73.189,73.204,73.183,73.183,96570000.0
2008-03-12 23:56:00,73.187,73.187,73.182,73.182,83810000.0
2008-03-12 23:57:00,73.207,73.214,73.175,73.214,70940000.0
2008-03-12 23:58:00,73.207,73.22,73.196,73.215,107730000.0
2008-03-12 23:59:00,73.223,73.223,73.199,73.199,72580000.0
2008-03-13 00:00:00,73.223,73.25,73.188,73.239,84540000.0
2008-03-13 00:01:00,73.263,73.275,73.253,73.26,72000000.0
2008-03-13 00:02:00,73.247,73.248,73.206,73.229,74670000.0
2008-03-13 00:03:00,73.264,73.264,73.215,73.231,85200000.0
2008-03-13 00:04:00,73.238,73.238,73.23,73.23,77140000.0
2008-03-13 00:05:00,73.221,73.247,73.216,73.247,95030000.0
2008-03-13 00:06:00,73.263,73.267,73.192,73.197,92840000.0
2008-03-13 00:07:00,73.172,73.172,73.102,73.102,131410000.0
2008-03-13 00:08:00,73.104,73.113,73.076,73.077,85570000.0
2008-03-13 00:09:00,73.095,73.105,73.032,73.032,77810000.0
2008-03-13 00:10:00,73.046,73.09,73.046,73.078,92860000.0
2008-03-13 00:11:00,73.07,73.096,73.07,73.096,100640000.0
2008-03-13 00:12:00,73.117,73.144,73.106,73.144,81060000.0
2008-03-13 00:13:00,73.157,73.176,73.132,73.132,23900000.0
2008-03-13 00:14:00,73.138,73.142,73.127,73.137,58740000.0
2008-03-13 00:15:00,73.15,73.163,73.146,73.159,56780000.0
2008-03-13 00:16:00,73.165,73.165,73.152,73.152,89580000.0
2008-03-13 00:17:00,73.128,73.143,73.122,73.128,98490000.0
2008-03-13 00:18:00,73.162,73.17,73.136,73.17,105240000.0
2008-03-13 00:19:00,73.157,73.16,73.145,73.148,47460000.0
2008-03-13 00:20:00,73.156,73.156,73.151,73.151,59070000.0
2008-03-13 00:21:00,73.171,73.176,73.168,73.168,83070000.0
2008-03-13 00:22:00,73.156,73.156,73.149,73.149,84930000.0
2008-03-13 00:23:00,73.138,73.144,73.132,73.133,30060000.0
2008-03-13 00:24:00,73.159,73.16,73.136,73.142,79440000.0
2008-03-13 00:25:00,73.122,73.137,73.122,73.135,48250000.0
2008-03-13 00:26:00,73.144,73.144,73.133,73.135,71320000.0
2008-03-13 00:27:00,73.168,73.17,73.135,73.144,77250000.0
2008-03-13 00:28:00,73.132,73.144,73.132,73.144,37100000.0
2008-03-13 00:29:00,73.135,73.146,73.125,73.146,58360000.0
2008-03-13 00:30:00,73.141,73.162,73.141,73.148,65100000.0
2008-03-13 00:31:00,73.156,73.158,73.154,73.157,49190000.0
2008-03-13 00:32:00,73.164,73.164,73.152,73.157,53770000.0
2008-03-13 00:33:00,73.182,73.182,73.156,73.178,98590000.0
2008-03-13 00:34:00,73.19,73.206,73.186,73.206,91120000.0
2008-03-13 00:35:00,73.215,73.215,73.199,73.215,150660000.0
2008-03-13 00:36:00,73.237,73.238,73.215,73.223,74810000.0
2008-03-13 00:37:00,73.231,73.237,73.231,73.236,78080000.0
2008-03-13 00:38:00,73.248,73.268,73.224,73.224,27630000.0
2008-03-13 00:39:00,73.244,73.251,73.215,73.229,47600000.0
2008-03-13 00:40:00,73.219,73.22,73.217,73.22,52260000.0
2008-03-13 00:41:00,73.214,73.25,73.214,73.249,122520000.0
2008-03-13 00:42:00,73.275,73.275,73.22,73.224,76530000.0
2008-03-13 00:43:00,73.232,73.267,73.232,73.255,33850000.0
2008-03-13 00:44:00,73.269,73.275,73.261,73.275,40810000.0
2008-03-13 00:45:00,73.301,73.301,73.265,73.269,14280000.0
2008-03-13 00:46:00,73.263,73.277,73.263,73.276,69010000.0
2008-03-13 00:47:00,73.269,73.269,73.268,73.268,54770000.0
2008-03-13 00:48:00,73.286,73.291,73.267,73.278,112600000.0
2008-03-13 00:49:00,73.259,73.268,73.258,73.268,133500000.0
2008-03-13 00:50:00,73.275,73.276,73.269,73.269,58190000.0
2008-03-13 00:51:00,73.31,73.317,73.309,73.31,106640000.0
2008-03-13 00:52:00,73.277,73.277,73.27,73.276,111220000.0
2008-03-13 00:53:00,73.289,73.289,73.285,73.287,88510000.0
2008-03-13 00:54:00,73.306,73.31,73.288,73.289,60940000.0
2008-03-13 00:55:00,73.302,73.35,73.302,73.318,42310000.0
2008-03-13 00:56:00,73.311,73.343,73.309,73.343,24480000.0
2008-03-13 00:57:00,73.369,73.387,73.358,73.378,54270000.0
2008-03-13 00:58:00,73.368,73.378,73.354,73.366,27220000.0
2008-03-13 00:59:00,73.357,73.361,73.32,73.355,40150000.0
2008-03-13 01:00:00,73.395,73.395,73.362,73.362,54400000.0
2008-03-13 01:01:00,73.351,73.358,73.35,73.354,73710000.0
2008-03-13 01:02:00,73.374,73.374,73.358,73.358,113350000.0
2008-03-13 01:03:00,73.388,73.391,73.365,73.368,63010000.0
2008-03-13 01:04:00,73.373,73.377,73.36,73.377,72390000.0
2008-03-13 01:05:00,73.368,73.368,73.359,73.364,98860000.0
2008-03-13 01:06:00,73.395,73.4,73.374,73.374,122820000.0
2008-03-13 01:07:00,73.358,73.36,73.354,73.357,153870000.0
2008-03-13 01:08:00,73.348,73.354,73.338,73.338,130610000.0
2008-03-13 01:09:00,73.351,73.377,73.317,73.324,112080000.0
2008-03-13 01:11:00,73.308,73.31,73.307,73.308,94690000.0
2008-03-13 01:12:00,73.342,73.353,73.314,73.314,75650000.0
2008-03-13 01:13:00,73.317,73.318,73.311,73.314,78270000.0
2008-03-13 01:14:00,73.305,73.312,73.285,73.305,70380000.0
2008-03-13 01:15:00,73.344,73.344,73.285,73.285,55300000.0
2008-03-13 01:16:00,73.29,73.296,73.284,73.295,62170000.0
2008-03-13 01:17:00,73.289,73.304,73.289,73.296,58130000.0
2008-03-13 01:18:00,73.328,73.331,73.303,73.303,120930000.0
2008-03-13 01:19:00,73.311,73.326,73.311,73.316,94780000.0
2008-03-13 01:20:00,73.314,73.324,73.314,73.318,113850000.0
2008-03-13 01:21:00,73.343,73.351,73.309,73.31,89470000.0
2008-03-13 01:22:00,73.32,73.327,73.313,73.327,83310000.0
2008-03-13 01:23:00,73.318,73.326,73.31,73.326,60230000.0
2008-03-13 01:24:00,73.344,73.344,73.312,73.319,59390000.0
2008-03-13 01:25:00,73.328,73.328,73.319,73.327,64310000.0
2008-03-13 01:26:00,73.319,73.323,73.312,73.312,91700000.0
2008-03-13 01:27:00,73.354,73.354,73.312,73.312,67020000.0
2008-03-13 01:28:00,73.318,73.318,73.31,73.316,68970000.0
2008-03-13 01:29:00,73.31,73.316,73.31,73.315,80290000.0
2008-03-13 01:30:00,73.354,73.354,73.314,73.314,79250000.0
2008-03-13 01:32:00,73.318,73.326,73.311,73.326,45520000.0
2008-03-13 01:33:00,73.344,73.349,73.29,73.294,78680000.0
2008-03-13 01:34:00,73.281,73.288,73.279,73.279,100300000.0
2008-03-13 01:35:00,73.287,73.288,73.28,73.288,89460000.0
2008-03-13 01:36:00,73.316,73.322,73.282,73.282,79910000.0
2008-03-13 01:37:00,73.256,73.256,73.244,73.247,59780000.0
2008-03-13 01:38:00,73.26,73.273,73.256,73.258,82810000.0
2008-03-13 01:39:00,73.278,73.278,73.2,73.219,64220000.0
2008-03-13 01:40:00,73.209,73.223,73.209,73.217,45420000.0
2008-03-13 01:42:00,73.246,73.246,73.235,73.238,45430000.0
2008-03-13 01:43:00,73.245,73.245,73.232,73.232,46120000.0
2008-03-13 01:44:00,73.22,73.227,73.219,73.227,100950000.0
2008-03-13 01:45:00,73.244,73.244,73.235,73.244,73300000.0
2008-03-13 01:46:00,73.258,73.26,73.257,73.257,102960000.0
2008-03-13 01:47:00,73.248,73.252,73.238,73.238,83680000.0
2008-03-13 01:48:00,73.261,73.266,73.208,73.242,107860000.0
2008-03-13 01:49:00,73.249,73.263,73.249,73.258,95780000.0
2008-03-13 01:50:00,73.248,73.262,73.244,73.257,94240000.0
2008-03-13 01:51:00,73.285,73.29,73.256,73.261,126030000.0
2008-03-13 01:52:00,73.247,73.256,73.247,73.256,105590000.0
2008-03-13 01:53:00,73.25,73.257,73.249,73.249,74290000.0
2008-03-13 01:54:00,73.271,73.285,73.271,73.276,130320000.0
2008-03-13 01:55:00,73.263,73.321,73.263,73.296,94020000.0
2008-03-13 01:56:00,73.288,73.291,73.273,73.273,59110000.0
2008-03-13 01:57:00,73.306,73.309,73.274,73.297,75830000.0
2008-03-13 01:58:00,73.298,73.34,73.298,73.324,137170000.0
2008-03-13 02:00:00,73.342,73.342,73.328,73.335,10140000.0
2008-03-13 02:01:00,73.328,73.333,73.32,73.32,41280000.0
2008-03-13 02:02:00,73.327,73.327,73.321,73.321,54340000.0
2008-03-13 02:03:00,73.343,73.347,73.315,73.322,111940000.0
2008-03-13 02:04:00,73.325,73.325,73.312,73.317,76380000.0
2008-03-13 02:05:00,73.335,73.374,73.328,73.374,103260000.0
2008-03-13 02:06:00,73.41,73.439,73.398,73.429,93130000.0
2008-03-13 02:07:00,73.418,73.433,73.414,73.426,123640000.0
2008-03-13 02:08:00,73.433,73.433,73.414,73.414,103160000.0
2008-03-13 02:09:00,73.441,73.441,73.405,73.405,115900000.0
2008-03-13 02:10:00,73.405,73.405,73.389,73.396,129130000.0
2008-03-13 02:11:00,73.408,73.416,73.408,73.409,120010000.0
2008-03-13 02:12:00,73.45,73.47,73.426,73.47,81120000.0
2008-03-13 02:13:00,73.465,73.479,73.448,73.451,154540000.0
2008-03-13 02:14:00,73.461,73.477,73.46,73.46,101780000.0
2008-03-13 02:15:00,73.476,73.484,73.456,73.484,61860000.0
2008-03-13 02:16:00,73.501,73.515,73.501,73.509,82980000.0
2008-03-13 02:17:00,73.517,73.517,73.49,73.49,138230000.0
2008-03-13 02:18:00,73.503,73.503,73.436,73.436,146170000.0
2008-03-13 02:19:00,73.441,73.448,73.434,73.436,15400000.0
2008-03-13 02:20:00,73.435,73.44,73.405,73.408,113000000.0
2008-03-13 02:21:00,73.427,73.44,73.404,73.424,131810000.0
2008-03-13 02:22:00,73.433,73.436,73.423,73.436,107050000.0
2008-03-13 02:23:00,73.448,73.465,73.443,73.447,81110000.0
2008-03-13 02:24:00,73.477,73.487,73.451,73.451,143010000.0
2008-03-13 02:25:00,73.458,73.463,73.452,73.462,100330000.0
2008-03-13 02:26:00,73.478,73.481,73.476,73.479,70440000.0
2008-03-13 02:27:00,73.507,73.508,73.472,73.472,86200000.0
2008-03-13 02:28:00,73.461,73.467,73.46,73.467,139490000.0
2008-03-13 02:29:00,73.462,73.469,73.459,73.466,144730000.0
2008-03-13 02:30:00,73.496,73.496,73.468,73.468,16970000.0
2008-03-13 02:31:00,73.458,73.468,73.458,73.466,102750000.0
2008-03-13 02:32:00,73.478,73.486,73.473,73.486,67360000.0
2008-03-13 02:33:00,73.501,73.508,73.456,73.475,82360000.0
2008-03-13 02:34:00,73.471,73.476,73.471,73.476,143360000.0
2008-03-13 02:35:00,73.458,73.46,73.442,73.442,138050000.0
2008-03-13 02:36:00,73.461,73.479,73.458,73.479,14840000.0
2008-03-13 02:37:00,73.465,73.465,73.436,73.444,52660000.0
2008-03-13 02:38:00,73.431,73.445,73.431,73.433,106780000.0
2008-03-13 02:39:00,73.455,73.461,73.427,73.431,76020000.0
2008-03-13 02:40:00,73.441,73.446,73.44,73.446,102360000.0
2008-03-13 02:41:00,73.437,73.437,73.428,73.429,91290000.0
2008-03-13 02:42:00,73.452,73.452,73.436,73.439,114690000.0
2008-03-13 02:43:00,73.419,73.435,73.419,73.427,102970000.0
2008-03-13 02:44:00,73.42,73.427,73.42,73.42,99130000.0
2008-03-13 02:45:00,73.429,73.452,73.423,73.437,133910000.0
2008-03-13 02:46:00,73.427,73.453,73.427,73.453,103280000.0
2008-03-13 02:47:00,73.446,73.446,73.438,73.438,72190000.0
2008-03-13 02:48:00,73.453,73.467,73.435,73.444,140650000.0
2008-03-13 02:50:00,73.448,73.466,73.447,73.466,60010000.0
2008-03-13 02:51:00,73.493,73.497,73.463,73.464,76830000.0
2008-03-13 02:52:00,73.466,73.468,73.459,73.467,133520000.0
2008-03-13 02:54:00,73.494,73.494,73.47,73.473,7720000.0
2008-03-13 02:55:00,73.465,73.473,73.461,73.468,15420000.0
2008-03-13 02:56:00,73.475,73.475,73.461,73.468,94750000.0
2008-03-13 02:57:00,73.495,73.503,73.472,73.472,75130000.0
2008-03-13 02:58:00,73.476,73.477,73.47,73.477,66080000.0
2008-03-13 02:59:00,73.488,73.497,73.488,73.489,83120000.0
2008-03-13 03:00:00,73.529,73.529,73.446,73.446,79020000.0
2008-03-13 03:01:00,73.448,73.452,73.418,73.421,81250000.0
2008-03-13 03:02:00,73.409,73.418,73.409,73.41,46170000.0
2008-03-13 03:03:00,73.456,73.456,73.4,73.404,71850000.0
2008-03-13 03:04:00,73.384,73.384,73.371,73.371,106460000.0
2008-03-13 03:05:00,73.374,73.374,73.361,73.368,98510000.0
2008-03-13 03:06:00,73.41,73.419,73.358,73.358,72440000.0
2008-03-13 03:07:00,73.338,73.355,73.325,73.355,63590000.0
2008-03-13 03:08:00,73.344,73.344,73.325,73.33,95050000.0
2008-03-13 03:09:00,73.354,73.359,73.336,73.344,63770000.0
2008-03-13 03:10:00,73.347,73.353,73.331,73.331,46230000.0
2008-03-13 03:11:00,73.322,73.333,73.322,73.329,46700000.0
2008-03-13 03:12:00,73.36,73.374,73.321,73.321,50150000.0
2008-03-13 03:13:00,73.309,73.316,73.301,73.301,51110000.0
2008-03-13 03:14:00,73.302,73.302,73.286,73.292,101870000.0
2008-03-13 03:15:00,73.305,73.318,73.257,73.27,80000000.0
2008-03-13 03:16:00,73.255,73.266,73.237,73.238,101200000.0
2008-03-13 03:17:00,73.25,73.257,73.25,73.256,85310000.0
2008-03-13 03:18:00,73.272,73.275,73.221,73.228,112140000.0
2008-03-13 03:19:00,73.232,73.232,73.211,73.219,93590000.0
2008-03-13 03:20:00,73.211,73.224,73.211,73.211,105630000.0
2008-03-13 03:21:00,73.237,73.243,73.221,73.234,132540000.0
2008-03-13 03:22:00,73.226,73.235,73.226,73.235,107000000.0
2008-03-13 03:23:00,73.23,73.237,73.229,73.235,78200000.0
2008-03-13 03:24:00,73.262,73.262,73.196,73.196,142650000.0
2008-03-13 03:25:00,73.178,73.193,73.157,73.193,97320000.0
2008-03-13 03:26:00,73.21,73.217,73.21,73.217,57440000.0
2008-03-13 03:27:00,73.241,73.241,73.159,73.164,78910000.0
2008-03-13 03:28:00,73.149,73.174,73.135,73.174,141010000.0
2008-03-13 03:29:00,73.187,73.187,73.164,73.171,137290000.0
2008-03-13 03:30:00,73.173,73.183,73.142,73.142,21560000.0
2008-03-13 03:31:00,73.128,73.179,73.128,73.174,141400000.0
2008-03-13 03:32:00,73.168,73.192,73.163,73.192,94200000.0
2008-03-13 03:33:00,73.211,73.219,73.155,73.155,57330000.0
2008-03-13 03:34:00,73.154,73.154,73.117,73.122,79750000.0
2008-03-13 03:35:00,73.107,73.122,73.094,73.106,141870000.0
2008-03-13 03:36:00,73.165,73.169,73.105,73.105,134820000.0
2008-03-13 03:37:00,73.108,73.11,73.073,73.073,11080000.0
2008-03-13 03:38:00,73.074,73.1,73.074,73.086,84950000.0
2008-03-13 03:39:00,73.113,73.123,73.093,73.123,110470000.0
2008-03-13 03:40:00,73.11,73.13,73.11,73.129,108790000.0
2008-03-13 03:41:00,73.124,73.15,73.124,73.144,105180000.0
2008-03-13 03:42:00,73.183,73.183,73.137,73.147,127990000.0
2008-03-13 03:43:00,73.132,73.133,73.116,73.119,107280000.0
2008-03-13 03:44:00,73.128,73.135,73.122,73.127,74200000.0
2008-03-13 03:45:00,73.18,73.185,73.129,73.137,134710000.0
2008-03-13 03:46:00,73.12,73.135,73.12,73.127,96210000.0
2008-03-13 03:47:00,73.138,73.146,73.13,73.138,60270000.0
2008-03-13 03:48:00,73.192,73.192,73.137,73.137,79570000.0
2008-03-13 03:49:00,73.138,73.15,73.133,73.148,133990000.0
2008-03-13 03:50:00,73.158,73.176,73.154,73.168,134520000.0
2008-03-13 03:51:00,73.205,73.209,73.156,73.156,15810000.0
2008-03-13 03:52:00,73.157,73.163,73.153,73.157,125200000.0
2008-03-13 03:53:00,73.168,73.201,73.163,73.185,102880000.0
2008-03-13 03:54:00,73.222,73.222,73.179,73.179,79820000.0
2008-03-13 03:55:00,73.184,73.184,73.16,73.16,143790000.0
2008-03-13 03:56:00,73.174,73.174,73.16,73.16,94610000.0
2008-03-13 03:57:00,73.186,73.192,73.16,73.169,57130000.0
2008-03-13 03:58:00,73.157,73.157,73.148,73.15,76410000.0
2008-03-13 03:59:00,73.162,73.183,73.154,73.183,136940000.0
2008-03-13 04:00:00,73.202,73.214,73.142,73.169,150540000.0
2008-03-13 04:01:00,73.104,73.122,73.082,73.082,13340000.0
2008-03-13 04:02:00,73.065,73.065,72.943,73.055,79140000.0
2008-03-13 04:03:00,73.11,73.159,73.06,73.159,141580000.0
2008-03-13 04:04:00,73.134,73.153,73.099,73.104,105130000.0
2008-03-13 04:05:00,73.091,73.157,73.083,73.129,62590000.0
2008-03-13 04:06:00,73.152,73.162,73.081,73.117,80010000.0
2008-03-13 04:07:00,73.095,73.136,73.095,73.103,134860000.0
2008-03-13 04:08:00,73.141,73.155,73.102,73.111,133310000.0
2008-03-13 04:09:00,73.136,73.144,73.121,73.139,19280000.0
2008-03-13 04:10:00,73.152,73.218,73.136,73.176,46650000.0
2008-03-13 04:11:00,73.142,73.174,73.137,73.174,42910000.0
2008-03-13 04:12:00,73.191,73.191,73.139,73.174,41630000.0
2008-03-13 04:13:00,73.136,73.168,73.12,73.131,44460000.0
2008-03-13 04:14:00,73.125,73.17,73.118,73.161,97960000.0
2008-03-13 04:15:00,73.21,73.21,73.142,73.142,66700000.0
2008-03-13 04:16:00,73.174,73.179,73.154,73.178,97830000.0
2008-03-13 04:17:00,73.159,73.181,73.15,73.15,89590000.0
2008-03-13 04:18:00,73.213,73.221,73.171,73.174,113120000.0
2008-03-13 04:19:00,73.183,73.183,73.153,73.175,99150000.0
2008-03-13 04:20:00,73.161,73.198,73.158,73.163,104210000.0
2008-03-13 04:21:00,73.19,73.19,73.131,73.131,127160000.0
2008-03-13 04:22:00,73.121,73.169,73.121,73.169,103520000.0
2008-03-13 04:23:00,73.165,73.172,73.145,73.172,74490000.0
2008-03-13 04:24:00,73.183,73.184,73.14,73.174,138540000.0
2008-03-13 04:25:00,73.164,73.164,73.137,73.163,95180000.0
2008-03-13 04:26:00,73.147,73.16,73.128,73.13,59360000.0
2008-03-13 04:27:00,73.143,73.151,73.119,73.119,84210000.0
2008-03-13 04:28:00,73.112,73.139,73.105,73.114,133270000.0
2008-03-13 04:29:00,73.116,73.128,73.077,73.077,136870000.0
2008-03-13 04:30:00,73.1,73.1,73.064,73.081,15020000.0
2008-03-13 04:31:00,73.081,73.094,73.081,73.094,129270000.0
2008-03-13 04:32:00,73.111,73.111,73.075,73.096,101850000.0
2008-03-13 04:33:00,73.122,73.122,73.079,73.09,75980000.0
2008-03-13 04:34:00,73.08,73.113,73.08,73.113,141350000.0
2008-03-13 04:35:00,73.101,73.128,73.089,73.097,100070000.0
2008-03-13 04:36:00,73.126,73.131,73.108,73.118,58910000.0
2008-03-13 04:37:00,73.126,73.126,73.113,73.125,80100000.0
2008-03-13 04:38:00,73.1,73.111,73.085,73.105,141410000.0
2008-03-13 04:39:00,73.132,73.142,73.119,73.127,132870000.0
2008-03-13 04:40:00,73.124,73.135,73.119,73.12,19540000.0
2008-03-13 04:41:00,73.112,73.141,73.101,73.114,142520000.0
2008-03-13 04:42:00,73.114,73.129,73.108,73.112,18410000.0
2008-03-13 04:43:00,73.144,73.144,73.142,73.142,7320000.0
2008-03-13 04:44:00,73.143,73.143,73.115,73.122,131860000.0
2008-03-13 04:45:00,73.15,73.151,73.085,73.085,11270000.0
2008-03-13 04:46:00,73.08,73.08,73.055,73.072,19760000.0
2008-03-13 04:47:00,73.045,73.089,73.045,73.068,138450000.0
2008-03-13 04:48:00,73.097,73.111,73.082,73.099,143470000.0
2008-03-13 04:49:00,73.098,73.098,73.076,73.084,11130000.0
2008-03-13 04:50:00,73.066,73.093,73.066,73.076,140600000.0
2008-03-13 04:51:00,73.109,73.115,73.079,73.097,135430000.0
2008-03-13 04:52:00,73.108,73.129,73.104,73.128,16570000.0
2008-03-13 04:53:00,73.121,73.134,73.113,73.134,144000000.0
2008-03-13 04:54:00,73.137,73.137,73.097,73.097,18850000.0
2008-03-13 04:55:00,73.096,73.128,73.095,73.106,13000000.0
2008-03-13 04:56:00,73.114,73.114,73.073,73.073,61560000.0
2008-03-13 04:57:00,73.109,73.113,73.086,73.113,76350000.0
2008-03-13 04:58:00,73.103,73.103,73.075,73.087,132630000.0
2008-03-13 04:59:00,73.098,73.098,73.089,73.097,143510000.0
2008-03-13 05:00:00,73.087,73.095,73.07,73.085,19090000.0
2008-03-13 05:01:00,73.058,73.07,73.034,73.037,82200000.0
2008-03-13 05:02:00,73.076,73.076,73.027,73.054,136830000.0
2008-03-13 05:03:00,73.057,73.059,73.024,73.024,135310000.0
2008-03-13 05:04:00,73.036,73.036,72.99,72.997,16340000.0
2008-03-13 05:05:00,73.022,73.022,72.984,72.99,120510000.0
2008-03-13 05:06:00,72.995,73.021,72.98,72.996,68240000.0
2008-03-13 05:07:00,73.01,73.018,72.997,73.008,77810000.0
2008-03-13 05:08:00,72.998,73.014,72.985,72.999,103990000.0
2008-03-13 05:09:00,72.983,72.999,72.901,72.968,137340000.0
2008-03-13 05:10:00,72.989,72.989,72.895,72.901,148150000.0
2008-03-13 05:11:00,72.92,72.964,72.891,72.944,127100000.0
2008-03-13 05:12:00,72.95,72.962,72.907,72.915,110600000.0
2008-03-13 05:13:00,72.917,72.929,72.873,72.873,63980000.0
2008-03-13 05:14:00,72.876,72.893,72.847,72.893,93980000.0
2008-03-13 05:15:00,72.888,72.947,72.888,72.899,84650000.0
2008-03-13 05:16:00,72.905,72.911,72.89,72.89,80570000.0
2008-03-13 05:17:00,72.908,72.916,72.887,72.916,69380000.0
2008-03-13 05:18:00,72.909,72.909,72.802,72.855,57520000.0
2008-03-13 05:19:00,72.835,72.85,72.79,72.833,61070000.0
2008-03-13 05:20:00,72.822,72.855,72.798,72.822,58560000.0
2008-03-13 05:21:00,72.829,72.829,72.78,72.827,124130000.0
2008-03-13 05:22:00,72.814,72.877,72.813,72.839,94560000.0
2008-03-13 05:23:00,72.861,72.861,72.788,72.811,103600000.0
2008-03-13 05:24:00,72.827,72.844,72.818,72.844,81070000.0
2008-03-13 05:25:00,72.81,72.823,72.733,72.735,84890000.0
2008-03-13 05:26:00,72.732,72.768,72.627,72.649,69530000.0
2008-03-13 05:27:00,72.633,72.675,72.607,72.646,56950000.0
2008-03-13 05:28:00,72.632,72.651,72.54,72.546,71990000.0
2008-03-13 05:29:00,72.523,72.62,72.523,72.592,103110000.0
2008-03-13 05:30:00,72.626,72.704,72.602,72.669,72460000.0
2008-03-13 05:31:00,72.711,72.716,72.659,72.705,71890000.0
2008-03-13 05:32:00,72.657,72.68,72.627,72.649,77310000.0
2008-03-13 05:33:00,72.672,72.708,72.651,72.662,76870000.0
2008-03-13 05:34:00,72.706,72.72,72.671,72.695,84990000.0
2008-03-13 05:35:00,72.708,72.747,72.678,72.708,47640000.0
2008-03-13 05:36:00,72.669,72.739,72.669,72.726,75210000.0
2008-03-13 05:37:00,72.737,72.769,72.717,72.739,108380000.0
2008-03-13 05:38:00,72.774,72.831,72.762,72.762,89610000.0
2008-03-13 05:39:00,72.771,72.779,72.728,72.748,79670000.0
2008-03-13 05:40:00,72.709,72.747,72.679,72.679,59040000.0
2008-03-13 05:41:00,72.668,72.668,72.57,72.577,86770000.0
2008-03-13 05:42:00,72.602,72.685,72.574,72.635,64410000.0
2008-03-13 05:43:00,72.625,72.64,72.604,72.618,49270000.0
2008-03-13 05:44:00,72.646,72.658,72.626,72.641,44910000.0
2008-03-13 05:45:00,72.674,72.697,72.632,72.672,46210000.0
2008-03-13 05:46:00,72.689,72.699,72.668,72.675,49420000.0
2008-03-13 05:47:00,72.656,72.669,72.627,72.655,107180000.0
2008-03-13 05:48:00,72.674,72.689,72.637,72.643,75540000.0
2008-03-13 05:49:00,72.683,72.721,72.661,72.713,103500000.0
2008-03-13 05:50:00,72.687,72.711,72.658,72.688,85970000.0
2008-03-13 05:51:00,72.672,72.681,72.647,72.658,105970000.0
2008-03-13 05:52:00,72.656,72.718,72.656,72.699,105880000.0
2008-03-13 05:53:00,72.709,72.731,72.685,72.731,105100000.0
2008-03-13 05:54:00,72.73,72.767,72.72,72.729,123970000.0
2008-03-13 05:55:00,72.758,72.763,72.716,72.73,102050000.0
2008-03-13 05:56:00,72.743,72.767,72.728,72.734,71110000.0
2008-03-13 05:57:00,72.757,72.769,72.685,72.685,142460000.0
2008-03-13 05:58:00,72.671,72.696,72.655,72.67,97550000.0
2008-03-13 05:59:00,72.693,72.693,72.671,72.687,60530000.0
2008-03-13 06:00:00,72.724,72.724,72.687,72.692,78720000.0
2008-03-13 06:01:00,72.708,72.77,72.702,72.766,123780000.0
2008-03-13 06:02:00,72.731,72.774,72.728,72.774,136820000.0
2008-03-13 06:03:00,72.777,72.805,72.767,72.784,16910000.0
2008-03-13 06:04:00,72.772,72.779,72.762,72.767,16990000.0
2008-03-13 06:05:00,72.79,72.792,72.764,72.775,18780000.0
2008-03-13 06:06:00,72.773,72.782,72.754,72.78,13560000.0
2008-03-13 06:07:00,72.771,72.8,72.765,72.8,17140000.0
2008-03-13 06:08:00,72.776,72.803,72.776,72.801,13720000.0
2008-03-13 06:09:00,72.78,72.826,72.78,72.791,22890000.0
2008-03-13 06:10:00,72.803,72.807,72.755,72.755,22130000.0
2008-03-13 06:11:00,72.78,72.787,72.759,72.775,17320000.0
2008-03-13 06:12:00,72.8,72.8,72.719,72.725,14850000.0
2008-03-13 06:13:00,72.725,72.729,72.685,72.685,12810000.0
2008-03-13 06:14:00,72.694,72.702,72.667,72.667,13760000.0
2008-03-13 06:15:00,72.697,72.697,72.646,72.657,15580000.0
2008-03-13 06:16:00,72.634,72.643,72.618,72.626,19240000.0
2008-03-13 06:17:00,72.631,72.655,72.622,72.643,15840000.0
2008-03-13 06:18:00,72.666,72.666,72.617,72.617,18450000.0
2008-03-13 06:19:00,72.618,72.663,72.618,72.651,14690000.0
2008-03-13 06:20:00,72.635,72.652,72.628,72.652,10750000.0
2008-03-13 06:21:00,72.655,72.655,72.633,72.639,16530000.0
2008-03-13 06:22:00,72.659,72.689,72.659,72.685,11700000.0
2008-03-13 06:23:00,72.705,72.715,72.694,72.703,13520000.0
2008-03-13 06:24:00,72.72,72.752,72.715,72.743,16150000.0
2008-03-13 06:25:00,72.752,72.756,72.722,72.722,22060000.0
2008-03-13 06:26:00,72.744,72.764,72.744,72.75,16730000.0
2008-03-13 06:27:00,72.761,72.765,72.753,72.759,11110000.0
2008-03-13 06:28:00,72.736,72.758,72.73,72.73,19800000.0
2008-03-13 06:29:00,72.735,72.747,72.735,72.738,13940000.0
2008-03-13 06:30:00,72.772,72.775,72.741,72.743,13550000.0
2008-03-13 06:31:00,72.731,72.751,72.731,72.736,9020000.0
2008-03-13 06:32:00,72.74,72.745,72.732,72.745,21290000.0
2008-03-13 06:33:00,72.761,72.761,72.733,72.733,19940000.0
2008-03-13 06:34:00,72.739,72.745,72.729,72.744,17120000.0
2008-03-13 06:35:00,72.716,72.733,72.679,72.679,12960000.0
2008-03-13 06:36:00,72.7,72.716,72.693,72.707,16550000.0
2008-03-13 06:37:00,72.719,72.726,72.712,72.72,14730000.0
2008-03-13 06:38:00,72.69,72.716,72.686,72.716,18600000.0
2008-03-13 06:39:00,72.726,72.729,72.703,72.725,14130000.0
2008-03-13 06:40:00,72.696,72.718,72.69,72.694,14660000.0
2008-03-13 06:41:00,72.698,72.711,72.684,72.711,17280000.0
2008-03-13 06:42:00,72.733,72.735,72.675,72.675,16370000.0
2008-03-13 06:43:00,72.656,72.687,72.655,72.687,10700000.0
2008-03-13 06:44:00,72.707,72.719,72.688,72.697,16180000.0
2008-03-13 06:45:00,72.741,72.741,72.703,72.703,10910000.0
2008-03-13 06:46:00,72.695,72.711,72.694,72.709,12590000.0
2008-03-13 06:47:00,72.68,72.681,72.666,72.68,21260000.0
2008-03-13 06:48:00,72.661,72.678,72.651,72.671,15450000.0
2008-03-13 06:49:00,72.627,72.666,72.627,72.666,14320000.0
2008-03-13 06:50:00,72.624,72.634,72.611,72.626,15220000.0
2008-03-13 06:51:00,72.643,72.655,72.63,72.65,18070000.0
2008-03-13 06:52:00,72.634,72.653,72.628,72.63,13720000.0
2008-03-13 06:53:00,72.635,72.649,72.627,72.637,16190000.0
2008-03-13 06:54:00,72.634,72.634,72.585,72.625,10750000.0
2008-03-13 06:55:00,72.61,72.623,72.58,72.58,19230000.0
2008-03-13 06:56:00,72.575,72.59,72.568,72.589,12400000.0
2008-03-13 06:57:00,72.592,72.592,72.53,72.533,14460000.0
2008-03-13 06:58:00,72.515,72.526,72.501,72.503,24060000.0
2008-03-13 06:59:00,72.481,72.509,72.474,72.506,19790000.0
2008-03-13 07:00:00,72.503,72.525,72.487,72.525,25450000.0
2008-03-13 07:01:00,72.485,72.507,72.468,72.472,19950000.0
2008-03-13 07:02:00,72.414,72.437,72.406,72.406,20490000.0
2008-03-13 07:03:00,72.411,72.413,72.386,72.4,15540000.0
2008-03-13 07:04:00,72.395,72.404,72.378,72.404,17630000.0
2008-03-13 07:05:00,72.391,72.426,72.384,72.426,17460000.0
2008-03-13 07:06:00,72.429,72.445,72.424,72.44,13800000.0
2008-03-13 07:07:00,72.457,72.479,72.449,72.46,9410000.0
2008-03-13 07:08:00,72.425,72.515,72.423,72.515,13140000.0
2008-03-13 07:09:00,72.523,72.523,72.459,72.46,7930000.0
2008-03-13 07:10:00,72.474,72.474,72.422,72.455,16560000.0
2008-03-13 07:11:00,72.426,72.464,72.426,72.464,13950000.0
2008-03-13 07:12:00,72.494,72.503,72.461,72.478,18220000.0
2008-03-13 07:13:00,72.449,72.475,72.449,72.474,15030000.0
2008-03-13 07:14:00,72.467,72.481,72.456,72.458,12270000.0
2008-03-13 07:15:00,72.495,72.503,72.478,72.492,17960000.0
2008-03-13 07:16:00,72.495,72.526,72.481,72.511,22770000.0
2008-03-13 07:17:00,72.518,72.53,72.502,72.502,15000000.0
2008-03-13 07:18:00,72.53,72.545,72.489,72.545,11870000.0
2008-03-13 07:19:00,72.548,72.628,72.548,72.574,11100000.0
2008-03-13 07:20:00,72.545,72.57,72.537,72.547,18240000.0
2008-03-13 07:21:00,72.565,72.602,72.541,72.602,16380000.0
2008-03-13 07:22:00,72.584,72.59,72.545,72.545,11650000.0
2008-03-13 07:23:00,72.566,72.572,72.546,72.567,16180000.0
2008-03-13 07:24:00,72.578,72.61,72.569,72.61,15450000.0
2008-03-13 07:25:00,72.596,72.605,72.596,72.597,11070000.0
2008-03-13 07:26:00,72.577,72.591,72.566,72.588,11320000.0
2008-03-13 07:27:00,72.61,72.61,72.56,72.566,16560000.0
2008-03-13 07:30:00,72.59,72.59,72.556,72.562,11920000.0
2008-03-13 07:31:00,72.564,72.575,72.553,72.575,14700000.0
2008-03-13 07:32:00,72.53,72.557,72.516,72.557,12030000.0
2008-03-13 07:33:00,72.579,72.579,72.512,72.512,9800000.0
2008-03-13 07:34:00,72.521,72.531,72.507,72.517,14700000.0
2008-03-13 07:35:00,72.524,72.547,72.52,72.52,15040000.0
2008-03-13 07:36:00,72.529,72.55,72.524,72.54,15100000.0
2008-03-13 07:37:00,72.562,72.572,72.555,72.572,15930000.0
2008-03-13 07:38:00,72.564,72.577,72.561,72.575,18290000.0
2008-03-13 07:39:00,72.589,72.589,72.544,72.544,14090000.0
2008-03-13 07:40:00,72.545,72.566,72.527,72.527,19960000.0
2008-03-13 07:41:00,72.537,72.537,72.527,72.527,17740000.0
2008-03-13 07:42:00,72.559,72.568,72.525,72.534,31860000.0
2008-03-13 07:43:00,72.553,72.553,72.513,72.513,19950000.0
2008-03-13 07:44:00,72.494,72.509,72.471,72.482,24260000.0
2008-03-13 07:45:00,72.518,72.52,72.487,72.52,14090000.0
2008-03-13 07:46:00,72.529,72.54,72.524,72.54,12670000.0
2008-03-13 07:47:00,72.535,72.543,72.513,72.543,23210000.0
2008-03-13 07:48:00,72.539,72.547,72.532,72.54,19940000.0
2008-03-13 07:49:00,72.518,72.529,72.518,72.527,20500000.0
2008-03-13 07:50:00,72.537,72.539,72.535,72.537,17410000.0
2008-03-13 07:51:00,72.561,72.571,72.55,72.569,11310000.0
2008-03-13 07:52:00,72.553,72.553,72.524,72.525,17690000.0
2008-03-13 07:53:00,72.536,72.536,72.529,72.53,9440000.0
2008-03-13 07:54:00,72.569,72.571,72.53,72.543,17470000.0
2008-03-13 07:55:00,72.525,72.553,72.525,72.553,15150000.0
2008-03-13 07:56:00,72.498,72.512,72.476,72.476,11840000.0
2008-03-13 07:57:00,72.485,72.488,72.447,72.457,18450000.0
2008-03-13 07:58:00,72.48,72.494,72.459,72.486,17310000.0
2008-03-13 07:59:00,72.488,72.54,72.488,72.525,20860000.0
2008-03-13 08:00:00,72.553,72.553,72.478,72.494,13770000.0
2008-03-13 08:01:00,72.497,72.514,72.496,72.496,10930000.0
2008-03-13 08:02:00,72.503,72.52,72.503,72.515,14120000.0
2008-03-13 08:03:00,72.527,72.531,72.503,72.503,20140000.0
2008-03-13 08:04:00,72.507,72.531,72.505,72.517,13520000.0
2008-03-13 08:05:00,72.5,72.52,72.5,72.505,17370000.0
2008-03-13 08:06:00,72.526,72.531,72.505,72.505,15850000.0
2008-03-13 08:07:00,72.476,72.501,72.476,72.49,16760000.0
2008-03-13 08:08:00,72.479,72.492,72.47,72.47,18110000.0
2008-03-13 08:09:00,72.512,72.512,72.487,72.496,17540000.0
2008-03-13 08:10:00,72.486,72.522,72.484,72.522,14860000.0
2008-03-13 08:11:00,72.483,72.487,72.47,72.485,20480000.0
2008-03-13 08:12:00,72.476,72.476,72.41,72.41,7700000.0
2008-03-13 08:13:00,72.415,72.423,72.407,72.415,20100000.0
2008-03-13 08:14:00,72.434,72.447,72.414,72.414,11130000.0
2008-03-13 08:15:00,72.437,72.452,72.425,72.452,14930000.0
2008-03-13 08:16:00,72.441,72.459,72.432,72.459,14340000.0
2008-03-13 08:17:00,72.446,72.488,72.446,72.466,15410000.0
2008-03-13 08:18:00,72.49,72.492,72.444,72.444,8640000.0
2008-03-13 08:19:00,72.441,72.453,72.418,72.418,15270000.0
2008-03-13 08:20:00,72.426,72.438,72.41,72.435,16910000.0
2008-03-13 08:21:00,72.448,72.448,72.386,72.416,14630000.0
2008-03-13 08:22:00,72.416,72.423,72.403,72.403,6970000.0
2008-03-13 08:23:00,72.382,72.421,72.38,72.42,20660000.0
2008-03-13 08:24:00,72.386,72.43,72.384,72.43,12670000.0
2008-03-13 08:25:00,72.411,72.433,72.394,72.422,14100000.0
2008-03-13 08:26:00,72.387,72.421,72.381,72.421,15200000.0
2008-03-13 08:27:00,72.403,72.445,72.403,72.433,14460000.0
2008-03-13 08:28:00,72.427,72.435,72.393,72.393,19990000.0
2008-03-13 08:29:00,72.393,72.421,72.387,72.421,14920000.0
2008-03-13 08:30:00,72.427,72.427,72.404,72.411,10940000.0
2008-03-13 08:31:00,72.433,72.434,72.402,72.418,18270000.0
2008-03-13 08:32:00,72.404,72.437,72.395,72.421,20670000.0
2008-03-13 08:33:00,72.451,72.475,72.444,72.46,17410000.0
2008-03-13 08:34:00,72.441,72.473,72.436,72.452,15860000.0
2008-03-13 08:35:00,72.456,72.456,72.397,72.445,22480000.0
2008-03-13 08:36:00,72.474,72.474,72.405,72.423,16390000.0
2008-03-13 08:37:00,72.373,72.4,72.371,72.38,13760000.0
2008-03-13 08:38:00,72.374,72.383,72.374,72.383,5450000.0
2008-03-13 08:39:00,72.401,72.404,72.378,72.384,14470000.0
2008-03-13 08:40:00,72.39,72.414,72.387,72.401,19760000.0
2008-03-13 08:41:00,72.394,72.431,72.393,72.431,14300000.0
2008-03-13 08:42:00,72.435,72.451,72.433,72.433,15280000.0
2008-03-13 08:43:00,72.441,72.482,72.435,72.482,19870000.0
2008-03-13 08:44:00,72.461,72.461,72.435,72.437,18540000.0
2008-03-13 08:45:00,72.464,72.476,72.426,72.438,16410000.0
2008-03-13 08:46:00,72.418,72.445,72.418,72.437,13190000.0
2008-03-13 08:47:00,72.45,72.453,72.434,72.434,14120000.0
2008-03-13 08:48:00,72.45,72.46,72.428,72.445,18450000.0
2008-03-13 08:49:00,72.432,72.456,72.423,72.432,31590000.0
2008-03-13 08:50:00,72.434,72.461,72.423,72.456,23180000.0
2008-03-13 08:51:00,72.459,72.482,72.456,72.465,13900000.0
2008-03-13 08:52:00,72.446,72.47,72.445,72.453,14160000.0
2008-03-13 08:53:00,72.482,72.495,72.466,72.483,16940000.0
2008-03-13 08:54:00,72.505,72.511,72.459,72.459,11690000.0
2008-03-13 08:55:00,72.461,72.514,72.461,72.498,21610000.0
2008-03-13 08:56:00,72.501,72.531,72.495,72.531,14360000.0
2008-03-13 08:57:00,72.545,72.559,72.524,72.524,13430000.0
2008-03-13 08:58:00,72.55,72.551,72.497,72.534,17160000.0
2008-03-13 08:59:00,72.565,72.588,72.557,72.568,19470000.0
2008-03-13 09:00:00,72.581,72.59,72.554,72.554,16470000.0
2008-03-13 09:01:00,72.568,72.568,72.522,72.534,20710000.0
2008-03-13 09:02:00,72.564,72.589,72.563,72.585,10560000.0
2008-03-13 09:03:00,72.621,72.629,72.581,72.589,22920000.0
2008-03-13 09:04:00,72.59,72.654,72.59,72.648,14360000.0
2008-03-13 09:05:00,72.659,72.659,72.617,72.617,11880000.0
2008-03-13 09:06:00,72.637,72.648,72.611,72.648,23290000.0
2008-03-13 09:07:00,72.662,72.668,72.653,72.66,17130000.0
2008-03-13 09:08:00,72.668,72.704,72.668,72.7,23510000.0
2008-03-13 09:09:00,72.717,72.727,72.681,72.681,19250000.0
2008-03-13 09:10:00,72.699,72.699,72.653,72.653,13530000.0
2008-03-13 09:11:00,72.647,72.66,72.638,72.653,12250000.0
2008-03-13 09:12:00,72.643,72.646,72.603,72.626,15900000.0
2008-03-13 09:13:00,72.629,72.668,72.629,72.629,18210000.0
2008-03-13 09:14:00,72.62,72.642,72.62,72.624,7560000.0
2008-03-13 09:15:00,72.672,72.672,72.61,72.61,10700000.0
2008-03-13 09:16:00,72.611,72.619,72.603,72.603,8120000.0
2008-03-13 09:17:00,72.575,72.58,72.56,72.56,19830000.0
2008-03-13 09:18:00,72.591,72.591,72.573,72.585,9430000.0
2008-03-13 09:19:00,72.593,72.613,72.588,72.608,16560000.0
2008-03-13 09:20:00,72.601,72.63,72.595,72.626,11320000.0
2008-03-13 09:21:00,72.643,72.666,72.643,72.656,9210000.0
2008-03-13 09:22:00,72.643,72.662,72.624,72.636,23960000.0
2008-03-13 09:23:00,72.654,72.67,72.635,72.635,13340000.0
2008-03-13 09:24:00,72.662,72.662,72.618,72.626,16340000.0
2008-03-13 09:25:00,72.646,72.651,72.608,72.62,18490000.0
2008-03-13 09:26:00,72.581,72.612,72.572,72.583,17110000.0
2008-03-13 09:27:00,72.593,72.597,72.547,72.547,8490000.0
2008-03-13 09:28:00,72.536,72.581,72.534,72.581,13380000.0
2008-03-13 09:29:00,72.541,72.573,72.535,72.573,8160000.0
2008-03-13 09:30:00,72.593,72.599,72.548,72.548,19170000.0
2008-03-13 09:31:00,72.56,72.57,72.549,72.57,17880000.0
2008-03-13 09:32:00,72.558,72.571,72.549,72.552,12430000.0
2008-03-13 09:33:00,72.603,72.606,72.566,72.566,14120000.0
2008-03-13 09:34:00,72.586,72.6,72.586,72.6,11960000.0
2008-03-13 09:35:00,72.568,72.597,72.568,72.578,18850000.0
2008-03-13 09:36:00,72.606,72.615,72.599,72.6,13640000.0
2008-03-13 09:37:00,72.574,72.614,72.574,72.584,13430000.0
2008-03-13 09:38:00,72.564,72.588,72.558,72.58,14840000.0
2008-03-13 09:39:00,72.55,72.569,72.546,72.553,18270000.0
2008-03-13 09:40:00,72.565,72.578,72.547,72.561,17090000.0
2008-03-13 09:41:00,72.542,72.592,72.542,72.585,16530000.0
2008-03-13 09:42:00,72.589,72.591,72.561,72.575,13980000.0
2008-03-13 09:43:00,72.551,72.564,72.518,72.524,14480000.0
2008-03-13 09:44:00,72.531,72.546,72.523,72.546,11830000.0
2008-03-13 09:45:00,72.554,72.574,72.542,72.568,13010000.0
2008-03-13 09:46:00,72.558,72.558,72.518,72.518,13150000.0
2008-03-13 09:47:00,72.541,72.541,72.495,72.505,13190000.0
2008-03-13 09:48:00,72.504,72.504,72.462,72.465,10720000.0
2008-03-13 09:49:00,72.443,72.456,72.42,72.42,14690000.0
2008-03-13 09:50:00,72.405,72.438,72.401,72.423,12790000.0
2008-03-13 09:51:00,72.426,72.433,72.405,72.416,19280000.0
2008-03-13 09:52:00,72.408,72.417,72.398,72.408,22430000.0
2008-03-13 09:53:00,72.434,72.45,72.424,72.45,13320000.0
2008-03-13 09:54:00,72.46,72.463,72.432,72.444,24780000.0
2008-03-13 09:55:00,72.438,72.449,72.425,72.442,15850000.0
2008-03-13 09:56:00,72.466,72.478,72.441,72.448,15440000.0
2008-03-13 09:57:00,72.443,72.477,72.439,72.474,12620000.0
2008-03-13 09:58:00,72.473,72.509,72.462,72.509,14830000.0
2008-03-13 09:59:00,72.48,72.519,72.48,72.501,16340000.0
2008-03-13 10:00:00,72.52,72.52,72.472,72.478,19210000.0
2008-03-13 10:01:00,72.468,72.477,72.453,72.469,13010000.0
2008-03-13 10:02:00,72.468,72.494,72.462,72.469,15620000.0
2008-03-13 10:03:00,72.466,72.497,72.455,72.475,12020000.0
2008-03-13 10:04:00,72.468,72.519,72.468,72.519,13180000.0
2008-03-13 10:05:00,72.523,72.523,72.485,72.485,10570000.0
2008-03-13 10:06:00,72.502,72.504,72.485,72.49,10580000.0
2008-03-13 10:07:00,72.475,72.5,72.474,72.474,19800000.0
2008-03-13 10:08:00,72.48,72.504,72.473,72.495,16960000.0
2008-03-13 10:09:00,72.498,72.498,72.455,72.469,13470000.0
2008-03-13 10:10:00,72.435,72.46,72.435,72.46,11130000.0
2008-03-13 10:11:00,72.432,72.443,72.413,72.418,17330000.0
2008-03-13 10:12:00,72.446,72.451,72.41,72.429,16910000.0
2008-03-13 10:13:00,72.436,72.472,72.426,72.452,14510000.0
2008-03-13 10:14:00,72.439,72.478,72.439,72.458,17590000.0
2008-03-13 10:15:00,72.449,72.468,72.443,72.461,10900000.0
2008-03-13 10:16:00,72.425,72.445,72.425,72.438,13190000.0
2008-03-13 10:17:00,72.436,72.453,72.436,72.448,13990000.0
2008-03-13 10:18:00,72.465,72.475,72.457,72.462,15440000.0
2008-03-13 10:19:00,72.462,72.463,72.434,72.463,23510000.0
2008-03-13 10:20:00,72.454,72.454,72.433,72.444,14550000.0
2008-03-13 10:21:00,72.455,72.488,72.455,72.47,16990000.0
2008-03-13 10:22:00,72.482,72.482,72.435,72.435,12810000.0
2008-03-13 10:23:00,72.447,72.454,72.423,72.454,20180000.0
2008-03-13 10:24:00,72.448,72.457,72.436,72.442,21330000.0
2008-03-13 10:25:00,72.436,72.469,72.433,72.433,17900000.0
2008-03-13 10:26:00,72.447,72.46,72.438,72.46,16370000.0
2008-03-13 10:27:00,72.461,72.461,72.452,72.456,16040000.0
2008-03-13 10:28:00,72.463,72.471,72.439,72.444,13940000.0
2008-03-13 10:29:00,72.461,72.461,72.43,72.445,18990000.0
2008-03-13 10:30:00,72.454,72.459,72.449,72.451,12220000.0
2008-03-13 10:31:00,72.443,72.462,72.443,72.458,15350000.0
2008-03-13 10:32:00,72.48,72.48,72.441,72.441,15590000.0
2008-03-13 10:33:00,72.418,72.432,72.379,72.379,21610000.0
2008-03-13 10:34:00,72.361,72.371,72.35,72.358,16990000.0
2008-03-13 10:35:00,72.359,72.374,72.334,72.358,19840000.0
2008-03-13 10:36:00,72.355,72.369,72.324,72.362,12900000.0
2008-03-13 10:37:00,72.385,72.404,72.364,72.384,16950000.0
2008-03-13 10:38:00,72.366,72.395,72.305,72.395,11920000.0
2008-03-13 10:39:00,72.47,72.517,72.451,72.495,18190000.0
2008-03-13 10:40:00,72.486,72.489,72.454,72.456,12860000.0
2008-03-13 10:41:00,72.487,72.507,72.449,72.455,18900000.0
2008-03-13 10:42:00,72.495,72.514,72.465,72.465,13930000.0
2008-03-13 10:43:00,72.463,72.504,72.463,72.498,14130000.0
2008-03-13 10:44:00,72.495,72.502,72.438,72.446,13900000.0
2008-03-13 10:45:00,72.464,72.464,72.43,72.45,10520000.0
2008-03-13 10:46:00,72.448,72.459,72.439,72.455,14870000.0
2008-03-13 10:47:00,72.444,72.451,72.418,72.433,23130000.0
2008-03-13 10:48:00,72.424,72.424,72.363,72.365,8870000.0
2008-03-13 10:49:00,72.379,72.412,72.377,72.398,18080000.0
2008-03-13 10:50:00,72.398,72.416,72.39,72.39,14700000.0
2008-03-13 10:51:00,72.423,72.432,72.397,72.432,16230000.0
2008-03-13 10:52:00,72.446,72.455,72.429,72.429,17890000.0
2008-03-13 10:53:00,72.444,72.447,72.425,72.433,13160000.0
2008-03-13 10:54:00,72.452,72.456,72.438,72.438,9390000.0
2008-03-13 10:55:00,72.435,72.451,72.41,72.451,13600000.0
2008-03-13 10:56:00,72.424,72.447,72.419,72.419,17470000.0
2008-03-13 10:57:00,72.439,72.441,72.399,72.41,15790000.0
2008-03-13 10:58:00,72.425,72.425,72.401,72.401,16530000.0
2008-03-13 10:59:00,72.395,72.411,72.372,72.411,17140000.0
2008-03-13 11:00:00,72.429,72.438,72.365,72.365,18470000.0
2008-03-13 11:01:00,72.333,72.359,72.305,72.305,19200000.0
2008-03-13 11:02:00,72.324,72.335,72.322,72.333,11900000.0
2008-03-13 11:03:00,72.356,72.369,72.337,72.339,18560000.0
2008-03-13 11:04:00,72.352,72.358,72.336,72.35,14100000.0
2008-03-13 11:05:00,72.357,72.382,72.345,72.382,13330000.0
2008-03-13 11:06:00,72.392,72.4,72.367,72.367,16800000.0
2008-03-13 11:07:00,72.388,72.415,72.387,72.405,11080000.0
2008-03-13 11:08:00,72.414,72.44,72.41,72.44,13560000.0
2008-03-13 11:09:00,72.452,72.454,72.414,72.425,17740000.0
2008-03-13 11:10:00,72.416,72.428,72.413,72.416,14060000.0
2008-03-13 11:11:00,72.399,72.428,72.388,72.388,17130000.0
2008-03-13 11:12:00,72.388,72.401,72.361,72.372,19150000.0
2008-03-13 11:13:00,72.371,72.408,72.364,72.395,13220000.0
2008-03-13 11:14:00,72.393,72.41,72.371,72.371,17180000.0
2008-03-13 11:15:00,72.378,72.391,72.373,72.382,14310000.0
2008-03-13 11:16:00,72.399,72.401,72.377,72.377,12140000.0
2008-03-13 11:17:00,72.4,72.402,72.372,72.396,22050000.0
2008-03-13 11:18:00,72.4,72.445,72.396,72.44,12020000.0
2008-03-13 11:19:00,72.452,72.452,72.408,72.419,22000000.0
2008-03-13 11:20:00,72.421,72.432,72.418,72.423,17500000.0
2008-03-13 11:21:00,72.43,72.43,72.394,72.408,16130000.0
2008-03-13 11:22:00,72.427,72.451,72.424,72.451,11270000.0
2008-03-13 11:23:00,72.485,72.486,72.477,72.485,15790000.0
2008-03-13 11:24:00,72.492,72.492,72.46,72.464,24690000.0
2008-03-13 11:25:00,72.472,72.514,72.472,72.485,22200000.0
2008-03-13 11:26:00,72.507,72.514,72.482,72.496,13330000.0
2008-03-13 11:27:00,72.525,72.539,72.501,72.502,22250000.0
2008-03-13 11:28:00,72.485,72.499,72.474,72.497,11690000.0
2008-03-13 11:29:00,72.463,72.494,72.463,72.494,12670000.0
2008-03-13 11:30:00,72.502,72.502,72.475,72.475,21720000.0
2008-03-13 11:31:00,72.49,72.507,72.484,72.492,14880000.0
2008-03-13 11:32:00,72.521,72.558,72.514,72.552,16190000.0
2008-03-13 11:33:00,72.554,72.561,72.532,72.532,17530000.0
2008-03-13 11:34:00,72.535,72.576,72.535,72.562,17130000.0
2008-03-13 11:35:00,72.55,72.574,72.537,72.537,9400000.0
2008-03-13 11:36:00,72.546,72.546,72.511,72.525,8080000.0
2008-03-13 11:37:00,72.512,72.519,72.501,72.516,14090000.0
2008-03-13 11:38:00,72.536,72.536,72.51,72.518,22050000.0
2008-03-13 11:39:00,72.507,72.526,72.493,72.511,21480000.0
2008-03-13 11:40:00,72.543,72.56,72.517,72.551,16030000.0
2008-03-13 11:41:00,72.557,72.566,72.542,72.542,19410000.0
2008-03-13 11:42:00,72.585,72.603,72.57,72.592,14840000.0
2008-03-13 11:43:00,72.594,72.622,72.588,72.621,15250000.0
2008-03-13 11:44:00,72.599,72.618,72.599,72.608,9970000.0
2008-03-13 11:45:00,72.613,72.619,72.586,72.619,10980000.0
2008-03-13 11:46:00,72.598,72.6,72.586,72.595,14690000.0
2008-03-13 11:47:00,72.588,72.603,72.588,72.602,9950000.0
2008-03-13 11:48:00,72.597,72.623,72.595,72.614,12780000.0
2008-03-13 11:49:00,72.633,72.661,72.605,72.605,23890000.0
2008-03-13 11:50:00,72.608,72.626,72.597,72.626,13570000.0
2008-03-13 11:51:00,72.591,72.622,72.57,72.583,30700000.0
2008-03-13 11:52:00,72.572,72.574,72.561,72.563,14500000.0
2008-03-13 11:53:00,72.559,72.559,72.519,72.525,8090000.0
2008-03-13 11:54:00,72.525,72.549,72.497,72.549,17850000.0
2008-03-13 11:55:00,72.515,72.566,72.514,72.532,13200000.0
2008-03-13 11:56:00,72.512,72.553,72.508,72.538,22020000.0
2008-03-13 11:57:00,72.573,72.579,72.556,72.562,19240000.0
2008-03-13 11:58:00,72.568,72.598,72.56,72.598,22570000.0
2008-03-13 11:59:00,72.591,72.591,72.57,72.578,21220000.0
2008-03-13 12:00:00,72.594,72.594,72.566,72.573,13250000.0
2008-03-13 12:01:00,72.58,72.606,72.567,72.601,15630000.0
2008-03-13 12:02:00,72.611,72.611,72.558,72.558,10370000.0
2008-03-13 12:03:00,72.571,72.576,72.561,72.561,15970000.0
2008-03-13 12:04:00,72.533,72.545,72.516,72.516,13550000.0
2008-03-13 12:05:00,72.509,72.509,72.465,72.465,10940000.0
2008-03-13 12:06:00,72.485,72.493,72.47,72.493,17960000.0
2008-03-13 12:07:00,72.485,72.491,72.465,72.49,16330000.0
2008-03-13 12:08:00,72.465,72.513,72.465,72.513,16010000.0
2008-03-13 12:09:00,72.522,72.522,72.5,72.514,15810000.0
2008-03-13 12:10:00,72.49,72.514,72.49,72.514,17140000.0
2008-03-13 12:11:00,72.493,72.497,72.475,72.495,16060000.0
2008-03-13 12:12:00,72.492,72.501,72.472,72.477,16610000.0
2008-03-13 12:13:00,72.449,72.461,72.438,72.438,18500000.0
2008-03-13 12:14:00,72.454,72.481,72.424,72.481,16990000.0
2008-03-13 12:15:00,72.456,72.489,72.456,72.462,18260000.0
2008-03-13 12:16:00,72.474,72.483,72.459,72.475,21310000.0
2008-03-13 12:17:00,72.466,72.477,72.461,72.466,16990000.0
2008-03-13 12:18:00,72.489,72.49,72.467,72.467,9020000.0
2008-03-13 12:19:00,72.492,72.503,72.491,72.498,11640000.0
2008-03-13 12:20:00,72.514,72.514,72.481,72.513,14540000.0
2008-03-13 12:21:00,72.524,72.524,72.495,72.5,20010000.0
2008-03-13 12:22:00,72.521,72.527,72.521,72.523,20280000.0
2008-03-13 12:23:00,72.51,72.552,72.51,72.552,20590000.0
2008-03-13 12:24:00,72.563,72.569,72.529,72.529,14090000.0
2008-03-13 12:25:00,72.536,72.544,72.531,72.54,11540000.0
2008-03-13 12:26:00,72.539,72.557,72.524,72.524,21310000.0
2008-03-13 12:27:00,72.551,72.551,72.527,72.537,28810000.0
2008-03-13 12:28:00,72.539,72.573,72.537,72.573,28210000.0
2008-03-13 12:29:00,72.556,72.565,72.541,72.556,24910000.0
2008-03-13 12:30:00,72.567,72.567,72.559,72.559,16920000.0
2008-03-13 12:32:00,72.536,72.558,72.535,72.547,14880000.0
2008-03-13 12:33:00,72.565,72.565,72.544,72.552,8150000.0
2008-03-13 12:34:00,72.545,72.561,72.538,72.561,13760000.0
2008-03-13 12:35:00,72.57,72.57,72.533,72.537,16330000.0
2008-03-13 12:36:00,72.556,72.56,72.535,72.535,12860000.0
2008-03-13 12:37:00,72.533,72.536,72.522,72.528,15460000.0
2008-03-13 12:38:00,72.539,72.579,72.536,72.579,15910000.0
2008-03-13 12:39:00,72.571,72.577,72.55,72.574,13340000.0
2008-03-13 12:40:00,72.566,72.593,72.562,72.584,18490000.0
2008-03-13 12:41:00,72.576,72.58,72.558,72.558,13750000.0
2008-03-13 12:42:00,72.588,72.615,72.578,72.591,19980000.0
2008-03-13 12:43:00,72.593,72.642,72.593,72.611,18130000.0
2008-03-13 12:44:00,72.623,72.623,72.583,72.605,14740000.0
2008-03-13 12:45:00,72.609,72.609,72.575,72.576,12960000.0
2008-03-13 12:46:00,72.589,72.594,72.569,72.594,17520000.0
2008-03-13 12:47:00,72.574,72.599,72.574,72.589,13940000.0
2008-03-13 12:48:00,72.6,72.6,72.556,72.566,14360000.0
2008-03-13 12:49:00,72.562,72.568,72.55,72.563,14500000.0
2008-03-13 12:50:00,72.56,72.576,72.537,72.561,17600000.0
2008-03-13 12:51:00,72.549,72.551,72.542,72.546,14350000.0
2008-03-13 12:52:00,72.513,72.52,72.486,72.486,13150000.0
2008-03-13 12:53:00,72.47,72.486,72.465,72.486,14460000.0
2008-03-13 12:54:00,72.489,72.505,72.468,72.468,12440000.0
2008-03-13 12:55:00,72.473,72.522,72.473,72.522,16760000.0
2008-03-13 12:56:00,72.525,72.535,72.505,72.522,18450000.0
2008-03-13 12:57:00,72.504,72.529,72.502,72.528,12070000.0
2008-03-13 12:58:00,72.514,72.524,72.502,72.513,10600000.0
2008-03-13 12:59:00,72.502,72.568,72.502,72.568,10190000.0
2008-03-13 13:00:00,72.567,72.572,72.527,72.527,15600000.0
2008-03-13 13:01:00,72.538,72.538,72.532,72.537,15440000.0
2008-03-13 13:02:00,72.532,72.54,72.497,72.497,11270000.0
2008-03-13 13:03:00,72.514,72.514,72.461,72.461,15110000.0
2008-03-13 13:04:00,72.478,72.49,72.464,72.464,10710000.0
2008-03-13 13:05:00,72.49,72.49,72.464,72.473,9220000.0
2008-03-13 13:06:00,72.506,72.512,72.483,72.496,18020000.0
2008-03-13 13:07:00,72.507,72.519,72.506,72.509,16160000.0
2008-03-13 13:08:00,72.496,72.5,72.492,72.499,16920000.0
2008-03-13 13:09:00,72.516,72.527,72.498,72.501,17140000.0
2008-03-13 13:10:00,72.492,72.509,72.485,72.509,17510000.0
2008-03-13 13:11:00,72.509,72.522,72.49,72.522,13150000.0
2008-03-13 13:12:00,72.51,72.516,72.503,72.505,11020000.0
2008-03-13 13:13:00,72.493,72.515,72.493,72.502,13890000.0
2008-03-13 13:14:00,72.501,72.517,72.489,72.5,12400000.0
2008-03-13 13:15:00,72.495,72.498,72.476,72.498,12970000.0
2008-03-13 13:16:00,72.494,72.501,72.487,72.49,15820000.0
2008-03-13 13:17:00,72.501,72.524,72.501,72.51,18210000.0
2008-03-13 13:18:00,72.525,72.535,72.513,72.513,16560000.0
2008-03-13 13:19:00,72.53,72.578,72.53,72.578,8650000.0
2008-03-13 13:20:00,72.576,72.595,72.571,72.571,11880000.0
2008-03-13 13:21:00,72.594,72.598,72.573,72.582,17310000.0
2008-03-13 13:22:00,72.556,72.575,72.556,72.56,12810000.0
2008-03-13 13:23:00,72.581,72.581,72.488,72.488,17740000.0
2008-03-13 13:24:00,72.506,72.532,72.501,72.532,12140000.0
2008-03-13 13:25:00,72.525,72.552,72.518,72.544,17180000.0
2008-03-13 13:26:00,72.563,72.576,72.549,72.555,14290000.0
2008-03-13 13:27:00,72.566,72.572,72.537,72.55,17110000.0
2008-03-13 13:28:00,72.529,72.549,72.528,72.528,7910000.0
2008-03-13 13:29:00,72.553,72.557,72.53,72.548,20960000.0
2008-03-13 13:30:00,72.556,72.556,72.508,72.508,19800000.0
2008-03-13 13:31:00,72.519,72.551,72.502,72.551,13040000.0
2008-03-13 13:32:00,72.551,72.551,72.516,72.516,15960000.0
2008-03-13 13:33:00,72.548,72.563,72.511,72.511,16980000.0
2008-03-13 13:34:00,72.511,72.525,72.503,72.525,25810000.0
2008-03-13 13:35:00,72.489,72.513,72.486,72.505,15260000.0
2008-03-13 13:36:00,72.516,72.538,72.516,72.538,13990000.0
2008-03-13 13:38:00,72.506,72.517,72.502,72.502,13000000.0
2008-03-13 13:39:00,72.527,72.54,72.498,72.54,14090000.0
2008-03-13 13:40:00,72.535,72.549,72.511,72.519,20850000.0
2008-03-13 13:41:00,72.53,72.535,72.51,72.535,17810000.0
2008-03-13 13:42:00,72.543,72.545,72.52,72.538,17320000.0
2008-03-13 13:43:00,72.578,72.588,72.555,72.565,16450000.0
2008-03-13 13:44:00,72.552,72.577,72.548,72.554,18580000.0
2008-03-13 13:45:00,72.575,72.575,72.539,72.555,19200000.0
2008-03-13 13:46:00,72.55,72.59,72.55,72.59,16430000.0
2008-03-13 13:47:00,72.58,72.601,72.577,72.601,9380000.0
2008-03-13 13:48:00,72.596,72.606,72.584,72.599,15970000.0
2008-03-13 13:49:00,72.591,72.599,72.579,72.579,10180000.0
2008-03-13 13:50:00,72.573,72.596,72.567,72.573,18830000.0
2008-03-13 13:51:00,72.591,72.595,72.57,72.589,16040000.0
2008-03-13 13:52:00,72.583,72.597,72.583,72.597,12250000.0
2008-03-13 13:53:00,72.61,72.613,72.596,72.597,12480000.0
2008-03-13 13:54:00,72.611,72.622,72.6,72.6,18080000.0
2008-03-13 13:55:00,72.609,72.623,72.604,72.623,19570000.0
2008-03-13 13:56:00,72.604,72.62,72.588,72.607,11450000.0
2008-03-13 13:57:00,72.611,72.611,72.584,72.607,13940000.0
2008-03-13 13:58:00,72.59,72.621,72.59,72.621,18630000.0
2008-03-13 13:59:00,72.614,72.624,72.603,72.612,12220000.0
2008-03-13 14:00:00,72.612,72.622,72.592,72.621,20210000.0
2008-03-13 14:01:00,72.601,72.629,72.595,72.629,13340000.0
2008-03-13 14:02:00,72.608,72.615,72.608,72.61,19920000.0
2008-03-13 14:03:00,72.632,72.632,72.587,72.587,16210000.0
2008-03-13 14:04:00,72.587,72.607,72.587,72.606,12280000.0
2008-03-13 14:05:00,72.584,72.605,72.584,72.592,17700000.0
2008-03-13 14:06:00,72.616,72.624,72.597,72.622,16900000.0
2008-03-13 14:07:00,72.612,72.624,72.602,72.614,15960000.0
2008-03-13 14:08:00,72.613,72.658,72.613,72.641,12440000.0
2008-03-13 14:09:00,72.654,72.669,72.633,72.668,12400000.0
2008-03-13 14:10:00,72.672,72.672,72.636,72.665,22740000.0
2008-03-13 14:11:00,72.642,72.663,72.642,72.65,12590000.0
2008-03-13 14:12:00,72.668,72.668,72.643,72.643,15300000.0
2008-03-13 14:13:00,72.641,72.682,72.641,72.682,16230000.0
2008-03-13 14:14:00,72.656,72.68,72.656,72.68,10380000.0
2008-03-13 14:15:00,72.701,72.701,72.668,72.678,19350000.0
2008-03-13 14:16:00,72.67,72.67,72.644,72.65,16610000.0
2008-03-13 14:17:00,72.669,72.669,72.63,72.668,13380000.0
2008-03-13 14:18:00,72.649,72.706,72.642,72.706,13330000.0
2008-03-13 14:19:00,72.702,72.723,72.702,72.72,12020000.0
2008-03-13 14:20:00,72.72,72.732,72.708,72.719,15070000.0
2008-03-13 14:21:00,72.753,72.758,72.707,72.726,16380000.0
2008-03-13 14:22:00,72.741,72.755,72.721,72.738,20310000.0
2008-03-13 14:23:00,72.722,72.752,72.716,72.73,15240000.0
2008-03-13 14:24:00,72.739,72.741,72.67,72.676,20330000.0
2008-03-13 14:25:00,72.678,72.701,72.662,72.701,19410000.0
2008-03-13 14:26:00,72.695,72.712,72.68,72.68,104580000.0
2008-03-13 14:27:00,72.695,72.724,72.688,72.721,14120000.0
2008-03-13 14:28:00,72.702,72.711,72.686,72.711,10930000.0
2008-03-13 14:29:00,72.696,72.723,72.69,72.69,16300000.0
2008-03-13 14:30:00,72.673,72.68,72.576,72.576,25820000.0
2008-03-13 14:31:00,72.587,72.689,72.573,72.585,25990000.0
2008-03-13 14:32:00,72.639,72.655,72.628,72.637,12210000.0
2008-03-13 14:33:00,72.624,72.683,72.621,72.67,13890000.0
2008-03-13 14:34:00,72.664,72.759,72.661,72.759,20700000.0
2008-03-13 14:35:00,72.763,72.773,72.745,72.757,17890000.0
2008-03-13 14:36:00,72.78,72.78,72.752,72.774,18110000.0
2008-03-13 14:37:00,72.752,72.766,72.744,72.752,102340000.0
2008-03-13 14:38:00,72.751,72.819,72.731,72.816,84260000.0
2008-03-13 14:39:00,72.836,72.848,72.828,72.844,15620000.0
2008-03-13 14:40:00,72.82,72.831,72.812,72.812,12600000.0
2008-03-13 14:41:00,72.801,72.807,72.777,72.805,47350000.0
2008-03-13 14:42:00,72.812,72.821,72.792,72.81,11460000.0
2008-03-13 14:43:00,72.828,72.891,72.818,72.891,13190000.0
2008-03-13 14:44:00,72.925,72.994,72.915,72.924,68240000.0
2008-03-13 14:45:00,72.93,72.961,72.924,72.961,16010000.0
2008-03-13 14:46:00,72.988,73.0,72.958,72.958,19380000.0
2008-03-13 14:47:00,72.943,72.981,72.94,72.962,20320000.0
2008-03-13 14:48:00,72.951,72.958,72.873,72.873,14830000.0
2008-03-13 14:49:00,72.879,72.92,72.87,72.901,17210000.0
2008-03-13 14:50:00,72.914,72.948,72.914,72.92,64220000.0
2008-03-13 14:51:00,72.913,72.937,72.904,72.904,22100000.0
2008-03-13 14:52:00,72.881,72.927,72.871,72.927,13420000.0
2008-03-13 14:53:00,72.909,72.917,72.888,72.914,12820000.0
2008-03-13 14:54:00,72.903,72.943,72.867,72.883,88320000.0
2008-03-13 14:55:00,72.874,72.877,72.85,72.851,19400000.0
2008-03-13 14:56:00,72.843,72.884,72.843,72.873,15780000.0
2008-03-13 14:57:00,72.85,72.866,72.842,72.854,107380000.0
2008-03-13 14:58:00,72.837,72.841,72.823,72.83,81010000.0
2008-03-13 14:59:00,72.826,72.901,72.826,72.901,24870000.0
2008-03-13 15:00:00,72.864,72.874,72.809,72.83,46800000.0
2008-03-13 15:01:00,72.841,72.856,72.836,72.854,13010000.0
2008-03-13 15:02:00,72.842,72.867,72.836,72.838,81490000.0
2008-03-13 15:03:00,72.846,72.858,72.828,72.847,19010000.0
2008-03-13 15:04:00,72.84,72.87,72.827,72.857,96360000.0
2008-03-13 15:05:00,72.851,72.854,72.825,72.825,13420000.0
2008-03-13 15:06:00,72.845,72.855,72.792,72.792,10450000.0
2008-03-13 15:07:00,72.785,72.797,72.757,72.778,95220000.0
2008-03-13 15:08:00,72.815,72.817,72.776,72.802,18590000.0
2008-03-13 15:09:00,72.816,72.826,72.781,72.791,95210000.0
2008-03-13 15:10:00,72.778,72.799,72.772,72.78,21080000.0
2008-03-13 15:11:00,72.752,72.761,72.722,72.722,16940000.0
2008-03-13 15:12:00,72.738,72.748,72.707,72.717,58320000.0
2008-03-13 15:13:00,72.726,72.737,72.707,72.715,21120000.0
2008-03-13 15:14:00,72.726,72.748,72.722,72.722,14880000.0
2008-03-13 15:15:00,72.725,72.759,72.725,72.749,12820000.0
2008-03-13 15:16:00,72.768,72.787,72.751,72.787,19400000.0
2008-03-13 15:17:00,72.747,72.763,72.731,72.744,88650000.0
2008-03-13 15:18:00,72.762,72.78,72.747,72.773,118080000.0
2008-03-13 15:19:00,72.741,72.759,72.723,72.73,97810000.0
2008-03-13 15:20:00,72.749,72.751,72.712,72.714,10980000.0
2008-03-13 15:21:00,72.74,72.74,72.699,72.72,61020000.0
2008-03-13 15:22:00,72.706,72.715,72.681,72.681,78430000.0
2008-03-13 15:23:00,72.701,72.711,72.668,72.668,61000000.0
2008-03-13 15:24:00,72.681,72.686,72.655,72.669,13530000.0
2008-03-13 15:25:00,72.657,72.686,72.657,72.686,12810000.0
2008-03-13 15:26:00,72.65,72.68,72.65,72.652,101130000.0
2008-03-13 15:27:00,72.68,72.691,72.67,72.678,17470000.0
2008-03-13 15:28:00,72.693,72.706,72.672,72.705,92770000.0
2008-03-13 15:29:00,72.732,72.744,72.697,72.697,13940000.0
2008-03-13 15:30:00,72.722,72.739,72.69,72.69,78830000.0
2008-03-13 15:31:00,72.698,72.714,72.674,72.674,11120000.0
2008-03-13 15:32:00,72.663,72.715,72.649,72.696,15210000.0
2008-03-13 15:33:00,72.685,72.696,72.664,72.664,16710000.0
2008-03-13 15:34:00,72.676,72.69,72.668,72.673,14890000.0
2008-03-13 15:35:00,72.678,72.736,72.678,72.704,16900000.0
2008-03-13 15:36:00,72.733,72.735,72.695,72.699,17280000.0
2008-03-13 15:37:00,72.683,72.71,72.672,72.672,58070000.0
2008-03-13 15:38:00,72.662,72.684,72.645,72.66,68440000.0
2008-03-13 15:39:00,72.669,72.669,72.626,72.626,7510000.0
2008-03-13 15:40:00,72.648,72.648,72.603,72.627,67210000.0
2008-03-13 15:41:00,72.619,72.647,72.613,72.627,103510000.0
2008-03-13 15:42:00,72.653,72.653,72.581,72.581,12960000.0
2008-03-13 15:43:00,72.592,72.592,72.566,72.57,16370000.0
2008-03-13 15:44:00,72.561,72.586,72.549,72.553,79980000.0
2008-03-13 15:45:00,72.546,72.557,72.425,72.425,16570000.0
2008-03-13 15:46:00,72.434,72.485,72.421,72.452,95150000.0
2008-03-13 15:47:00,72.425,72.483,72.425,72.483,79770000.0
2008-03-13 15:48:00,72.488,72.488,72.434,72.445,15070000.0
2008-03-13 15:49:00,72.491,72.498,72.469,72.488,14460000.0
2008-03-13 15:50:00,72.503,72.543,72.503,72.528,19200000.0
2008-03-13 15:51:00,72.54,72.54,72.495,72.497,13010000.0
2008-03-13 15:52:00,72.507,72.563,72.507,72.537,69660000.0
2008-03-13 15:53:00,72.538,72.55,72.524,72.542,12630000.0
2008-03-13 15:54:00,72.535,72.547,72.513,72.513,13520000.0
2008-03-13 15:55:00,72.494,72.525,72.494,72.511,17320000.0
2008-03-13 15:56:00,72.524,72.524,72.495,72.508,75370000.0
2008-03-13 15:57:00,72.519,72.523,72.486,72.492,11120000.0
2008-03-13 15:58:00,72.508,72.508,72.481,72.492,19000000.0
2008-03-13 15:59:00,72.489,72.507,72.483,72.499,12590000.0
2008-03-13 16:00:00,72.519,72.522,72.498,72.498,13520000.0
2008-03-13 16:01:00,72.497,72.516,72.48,72.484,78060000.0
2008-03-13 16:02:00,72.497,72.536,72.497,72.522,19750000.0
2008-03-13 16:03:00,72.537,72.543,72.513,72.525,18590000.0
2008-03-13 16:04:00,72.531,72.536,72.527,72.536,15860000.0
2008-03-13 16:05:00,72.54,72.594,72.54,72.583,16230000.0
2008-03-13 16:06:00,72.581,72.596,72.575,72.591,13530000.0
2008-03-13 16:07:00,72.58,72.592,72.544,72.544,28830000.0
2008-03-13 16:08:00,72.531,72.571,72.528,72.571,97750000.0
2008-03-13 16:09:00,72.57,72.579,72.547,72.555,104700000.0
2008-03-13 16:10:00,72.579,72.631,72.569,72.623,126720000.0
2008-03-13 16:11:00,72.649,72.659,72.626,72.653,22520000.0
2008-03-13 16:12:00,72.657,72.662,72.614,72.614,17930000.0
2008-03-13 16:13:00,72.645,72.667,72.639,72.661,12450000.0
2008-03-13 16:14:00,72.682,72.682,72.641,72.641,16530000.0
2008-03-13 16:15:00,72.669,72.669,72.627,72.647,15780000.0
2008-03-13 16:16:00,72.621,72.63,72.6,72.606,20140000.0
2008-03-13 16:17:00,72.621,72.649,72.603,72.649,16160000.0
2008-03-13 16:18:00,72.647,72.667,72.637,72.637,20560000.0
2008-03-13 16:19:00,72.621,72.641,72.61,72.611,90000000.0
2008-03-13 16:20:00,72.6,72.64,72.6,72.62,16620000.0
2008-03-13 16:21:00,72.625,72.645,72.617,72.645,19470000.0
2008-03-13 16:22:00,72.624,72.624,72.568,72.578,16810000.0
2008-03-13 16:23:00,72.547,72.57,72.538,72.564,13710000.0
2008-03-13 16:24:00,72.56,72.591,72.531,72.575,84490000.0
2008-03-13 16:25:00,72.562,72.579,72.554,72.566,11460000.0
2008-03-13 16:26:00,72.518,72.564,72.518,72.561,13900000.0
2008-03-13 16:27:00,72.555,72.578,72.532,72.532,19950000.0
2008-03-13 16:28:00,72.556,72.57,72.526,72.53,84840000.0
2008-03-13 16:29:00,72.526,72.57,72.515,72.57,20510000.0
2008-03-13 16:30:00,72.582,72.586,72.571,72.583,12580000.0
2008-03-13 16:31:00,72.567,72.58,72.557,72.58,16180000.0
2008-03-13 16:32:00,72.586,72.618,72.574,72.618,14060000.0
2008-03-13 16:33:00,72.61,72.618,72.576,72.585,12770000.0
2008-03-13 16:34:00,72.585,72.627,72.585,72.6,12630000.0
2008-03-13 16:35:00,72.6,72.633,72.6,72.611,14260000.0
2008-03-13 16:36:00,72.599,72.611,72.586,72.608,11510000.0
2008-03-13 16:37:00,72.581,72.59,72.562,72.589,23030000.0
2008-03-13 16:38:00,72.589,72.598,72.577,72.578,12220000.0
2008-03-13 16:39:00,72.602,72.602,72.549,72.557,15830000.0
2008-03-13 16:40:00,72.575,72.585,72.568,72.568,15820000.0
2008-03-13 16:41:00,72.586,72.629,72.567,72.567,90380000.0
2008-03-13 16:42:00,72.584,72.598,72.56,72.56,14270000.0
2008-03-13 16:43:00,72.564,72.609,72.546,72.586,111560000.0
2008-03-13 16:44:00,72.598,72.6,72.56,72.565,12780000.0
2008-03-13 16:45:00,72.566,72.571,72.535,72.566,53000000.0
2008-03-13 16:46:00,72.571,72.571,72.536,72.565,42870000.0
2008-03-13 16:47:00,72.574,72.6,72.549,72.6,20560000.0
2008-03-13 16:48:00,72.618,72.631,72.587,72.592,87650000.0
2008-03-13 16:49:00,72.593,72.61,72.578,72.588,19000000.0
2008-03-13 16:50:00,72.611,72.611,72.585,72.602,17510000.0
2008-03-13 16:51:00,72.606,72.631,72.606,72.622,15110000.0
2008-03-13 16:52:00,72.624,72.642,72.599,72.642,24820000.0
2008-03-13 16:53:00,72.634,72.653,72.628,72.628,12950000.0
2008-03-13 16:54:00,72.638,72.639,72.603,72.608,16350000.0
2008-03-13 16:55:00,72.62,72.647,72.607,72.647,18640000.0
2008-03-13 16:56:00,72.653,72.667,72.615,72.646,79690000.0
2008-03-13 16:57:00,72.684,72.707,72.664,72.687,64200000.0
2008-03-13 16:58:00,72.693,72.695,72.666,72.679,38600000.0
2008-03-13 16:59:00,72.675,72.698,72.655,72.655,17930000.0
2008-03-13 17:00:00,72.664,72.682,72.651,72.651,77970000.0
2008-03-13 17:01:00,72.653,72.656,72.615,72.62,100440000.0
2008-03-13 17:02:00,72.65,72.667,72.638,72.641,19340000.0
2008-03-13 17:03:00,72.642,72.666,72.637,72.643,22280000.0
2008-03-13 17:04:00,72.666,72.671,72.638,72.649,106380000.0
2008-03-13 17:05:00,72.667,72.804,72.651,72.804,98420000.0
2008-03-13 17:06:00,72.815,72.923,72.815,72.908,13220000.0
2008-03-13 17:07:00,72.901,72.956,72.901,72.917,15620000.0
2008-03-13 17:08:00,72.903,72.914,72.874,72.895,14760000.0
2008-03-13 17:09:00,72.898,72.922,72.889,72.9,12990000.0
2008-03-13 17:10:00,72.875,72.91,72.867,72.902,17550000.0
2008-03-13 17:11:00,72.921,72.931,72.833,72.918,17710000.0
2008-03-13 17:12:00,72.926,72.938,72.89,72.89,14840000.0
2008-03-13 17:13:00,72.911,72.911,72.862,72.867,16900000.0
2008-03-13 17:14:00,72.879,72.879,72.825,72.827,16790000.0
2008-03-13 17:15:00,72.827,72.827,72.784,72.785,15520000.0
2008-03-13 17:16:00,72.794,72.826,72.761,72.812,55360000.0
2008-03-13 17:17:00,72.812,72.875,72.809,72.847,97100000.0
2008-03-13 17:18:00,72.839,72.865,72.827,72.835,54940000.0
2008-03-13 17:19:00,72.818,72.857,72.797,72.817,48020000.0
2008-03-13 17:20:00,72.852,72.873,72.834,72.873,14460000.0
2008-03-13 17:21:00,72.88,72.912,72.863,72.912,56830000.0
2008-03-13 17:22:00,72.885,72.945,72.885,72.928,21680000.0
2008-03-13 17:23:00,72.945,72.972,72.931,72.935,22740000.0
2008-03-13 17:24:00,72.971,72.971,72.932,72.932,13950000.0
2008-03-13 17:25:00,72.934,72.939,72.912,72.912,14500000.0
2008-03-13 17:26:00,72.907,72.918,72.882,72.882,15020000.0
2008-03-13 17:27:00,72.922,72.935,72.901,72.908,20070000.0
2008-03-13 17:28:00,72.932,72.936,72.892,72.905,12440000.0
2008-03-13 17:29:00,72.914,72.946,72.908,72.936,20280000.0
2008-03-13 17:30:00,72.952,72.955,72.898,72.919,46550000.0
2008-03-13 17:31:00,72.928,72.947,72.904,72.917,24610000.0
2008-03-13 17:32:00,72.92,72.942,72.91,72.942,13890000.0
2008-03-13 17:33:00,72.935,72.944,72.887,72.909,84520000.0
2008-03-13 17:34:00,72.913,72.913,72.87,72.875,37040000.0
2008-03-13 17:35:00,72.887,72.944,72.887,72.909,26330000.0
2008-03-13 17:36:00,72.917,72.932,72.884,72.884,15630000.0
2008-03-13 17:37:00,72.873,72.894,72.863,72.88,20140000.0
2008-03-13 17:38:00,72.867,72.874,72.847,72.874,13340000.0
2008-03-13 17:39:00,72.893,72.907,72.87,72.9,17130000.0
2008-03-13 17:40:00,72.923,72.961,72.923,72.938,22350000.0
2008-03-13 17:41:00,72.951,72.971,72.941,72.957,14350000.0
2008-03-13 17:42:00,72.949,72.975,72.938,72.941,19380000.0
2008-03-13 17:43:00,72.942,72.943,72.923,72.923,17180000.0
2008-03-13 17:44:00,72.929,72.932,72.916,72.924,13180000.0
2008-03-13 17:45:00,72.911,72.911,72.867,72.867,14310000.0
2008-03-13 17:46:00,72.863,72.892,72.863,72.879,17840000.0
2008-03-13 17:47:00,72.882,72.888,72.821,72.822,39580000.0
2008-03-13 17:48:00,72.825,72.825,72.774,72.774,10380000.0
2008-03-13 17:49:00,72.8,72.852,72.8,72.837,17490000.0
2008-03-13 17:50:00,72.828,72.858,72.825,72.83,16390000.0
2008-03-13 17:51:00,72.855,72.86,72.816,72.816,19040000.0
2008-03-13 17:52:00,72.833,72.852,72.83,72.847,12110000.0
2008-03-13 17:53:00,72.875,72.884,72.854,72.865,17330000.0
2008-03-13 17:54:00,72.861,72.898,72.859,72.88,14460000.0
2008-03-13 17:55:00,72.896,72.903,72.876,72.887,17540000.0
2008-03-13 17:56:00,72.889,72.928,72.889,72.928,14880000.0
2008-03-13 17:57:00,72.938,72.938,72.873,72.873,52300000.0
2008-03-13 17:58:00,72.872,72.884,72.864,72.88,13150000.0
2008-03-13 17:59:00,72.905,72.905,72.854,72.854,16910000.0
2008-03-13 18:00:00,72.876,72.887,72.854,72.87,17890000.0
2008-03-13 18:01:00,72.888,72.908,72.882,72.905,12590000.0
2008-03-13 18:02:00,72.958,72.967,72.938,72.958,12770000.0
2008-03-13 18:03:00,72.975,73.009,72.975,73.005,10930000.0
2008-03-13 18:04:00,73.023,73.023,72.989,72.997,89670000.0
2008-03-13 18:05:00,72.996,73.002,72.978,73.001,12860000.0
2008-03-13 18:06:00,72.997,73.006,72.975,72.989,76020000.0
2008-03-13 18:07:00,72.978,73.001,72.967,72.988,19620000.0
2008-03-13 18:08:00,73.002,73.059,72.983,73.059,81820000.0
2008-03-13 18:09:00,73.056,73.073,73.049,73.052,10080000.0
2008-03-13 18:10:00,73.041,73.052,73.008,73.052,22210000.0
2008-03-13 18:11:00,73.044,73.051,73.038,73.051,8640000.0
2008-03-13 18:12:00,73.042,73.106,73.042,73.088,15820000.0
2008-03-13 18:13:00,73.039,73.06,73.018,73.018,17280000.0
2008-03-13 18:14:00,72.992,73.012,72.962,72.979,74600000.0
2008-03-13 18:15:00,72.973,73.019,72.963,73.009,17170000.0
2008-03-13 18:16:00,73.011,73.019,72.978,73.015,18980000.0
2008-03-13 18:17:00,72.998,73.027,72.954,72.954,20480000.0
2008-03-13 18:18:00,72.975,72.984,72.964,72.982,15590000.0
2008-03-13 18:19:00,72.97,72.99,72.954,72.97,123060000.0
2008-03-13 18:20:00,72.956,72.967,72.902,72.902,12630000.0
2008-03-13 18:21:00,72.917,72.933,72.898,72.933,8500000.0
2008-03-13 18:22:00,72.96,72.96,72.911,72.944,20540000.0
2008-03-13 18:23:00,72.995,72.995,72.953,72.953,26150000.0
2008-03-13 18:24:00,72.981,72.988,72.955,72.955,15330000.0
2008-03-13 18:25:00,72.966,72.968,72.938,72.938,12670000.0
2008-03-13 18:26:00,72.946,72.962,72.931,72.952,16190000.0
2008-03-13 18:27:00,72.973,72.974,72.939,72.941,12440000.0
2008-03-13 18:28:00,72.938,72.951,72.935,72.951,12300000.0
2008-03-13 18:29:00,72.93,72.964,72.923,72.926,19170000.0
2008-03-13 18:30:00,72.955,72.967,72.928,72.928,112020000.0
2008-03-13 18:31:00,72.951,72.984,72.951,72.972,12630000.0
2008-03-13 18:32:00,73.01,73.01,72.976,72.989,12620000.0
2008-03-13 18:33:00,73.004,73.007,72.972,73.006,89980000.0
2008-03-13 18:34:00,72.987,72.993,72.945,72.945,84850000.0
2008-03-13 18:35:00,72.951,72.973,72.951,72.965,21450000.0
2008-03-13 18:36:00,72.97,72.989,72.964,72.974,12470000.0
2008-03-13 18:37:00,72.969,72.969,72.928,72.929,13190000.0
2008-03-13 18:38:00,72.937,72.97,72.937,72.96,13930000.0
2008-03-13 18:39:00,72.971,72.979,72.931,72.951,76870000.0
2008-03-13 18:40:00,72.935,72.945,72.922,72.927,17840000.0
2008-03-13 18:41:00,72.94,72.96,72.928,72.937,26920000.0
2008-03-13 18:42:00,72.952,72.957,72.896,72.899,10720000.0
2008-03-13 18:43:00,72.905,72.915,72.841,72.844,43940000.0
2008-03-13 18:44:00,72.83,72.841,72.816,72.829,14180000.0
2008-03-13 18:45:00,72.839,72.839,72.799,72.814,16190000.0
2008-03-13 18:46:00,72.811,72.837,72.793,72.825,95760000.0
2008-03-13 18:47:00,72.835,72.855,72.832,72.838,17140000.0
2008-03-13 18:48:00,72.859,72.859,72.773,72.81,78750000.0
2008-03-13 18:49:00,72.802,72.856,72.78,72.825,68180000.0
2008-03-13 18:50:00,72.841,72.862,72.837,72.837,17280000.0
2008-03-13 18:51:00,72.849,72.864,72.836,72.864,45840000.0
2008-03-13 18:52:00,72.827,72.839,72.817,72.832,14100000.0
2008-03-13 18:53:00,72.838,72.852,72.829,72.839,15080000.0
2008-03-13 18:54:00,72.834,72.848,72.808,72.828,76520000.0
2008-03-13 18:55:00,72.848,72.848,72.791,72.833,36160000.0
2008-03-13 18:56:00,72.827,72.84,72.806,72.828,43870000.0
2008-03-13 18:57:00,72.84,72.862,72.832,72.851,16800000.0
2008-03-13 18:58:00,72.861,72.885,72.854,72.872,14160000.0
2008-03-13 18:59:00,72.85,72.885,72.833,72.866,52510000.0
2008-03-13 19:00:00,72.894,72.894,72.858,72.862,110010000.0
2008-03-13 19:01:00,72.866,72.912,72.866,72.901,13700000.0
2008-03-13 19:02:00,72.918,72.927,72.918,72.92,54920000.0
2008-03-13 19:03:00,72.927,72.932,72.898,72.916,20650000.0
2008-03-13 19:04:00,72.902,72.928,72.892,72.893,20010000.0
2008-03-13 19:05:00,72.905,72.95,72.905,72.95,17580000.0
2008-03-13 19:06:00,72.964,73.007,72.951,73.004,11840000.0
2008-03-13 19:07:00,72.98,72.996,72.968,72.977,41300000.0
2008-03-13 19:08:00,73.006,73.046,73.006,73.034,12020000.0
2008-03-13 19:09:00,73.036,73.058,73.022,73.038,14460000.0
2008-03-13 19:10:00,72.994,73.044,72.991,73.019,29160000.0
2008-03-13 19:11:00,73.026,73.066,73.026,73.058,13370000.0
2008-03-13 19:12:00,73.078,73.087,73.028,73.028,14420000.0
2008-03-13 19:13:00,73.033,73.085,73.031,73.074,72910000.0
2008-03-13 19:14:00,73.058,73.058,73.013,73.013,115310000.0
2008-03-13 19:15:00,73.023,73.047,73.017,73.033,14110000.0
2008-03-13 19:16:00,73.03,73.046,73.022,73.046,13950000.0
2008-03-13 19:17:00,73.018,73.034,73.002,73.034,22840000.0
2008-03-13 19:18:00,73.031,73.057,73.02,73.024,127360000.0
2008-03-13 19:19:00,73.021,73.073,73.014,73.06,24090000.0
2008-03-13 19:20:00,73.056,73.094,73.047,73.094,18350000.0
2008-03-13 19:21:00,73.105,73.129,73.071,73.114,115020000.0
2008-03-13 19:22:00,73.08,73.112,73.078,73.112,59470000.0
2008-03-13 19:23:00,73.071,73.099,73.067,73.099,10930000.0
2008-03-13 19:24:00,73.102,73.11,73.092,73.107,17700000.0
2008-03-13 19:25:00,73.099,73.116,73.094,73.094,14280000.0
2008-03-13 19:26:00,73.11,73.127,73.096,73.116,62840000.0
2008-03-13 19:27:00,73.131,73.188,73.128,73.172,55810000.0
2008-03-13 19:28:00,73.172,73.176,73.146,73.168,21440000.0
2008-03-13 19:29:00,73.207,73.223,73.19,73.21,13600000.0
2008-03-13 19:30:00,73.2,73.239,73.159,73.198,19160000.0
2008-03-13 19:31:00,73.169,73.207,73.165,73.184,93610000.0
2008-03-13 19:32:00,73.195,73.195,73.161,73.192,24530000.0
2008-03-13 19:33:00,73.203,73.203,73.15,73.15,82140000.0
2008-03-13 19:34:00,73.148,73.167,73.126,73.15,77520000.0
2008-03-13 19:35:00,73.154,73.168,73.124,73.148,59610000.0
2008-03-13 19:36:00,73.172,73.199,73.172,73.199,18250000.0
2008-03-13 19:37:00,73.193,73.241,73.185,73.233,66550000.0
2008-03-13 19:38:00,73.206,73.214,73.191,73.191,16360000.0
2008-03-13 19:39:00,73.206,73.227,73.178,73.227,12220000.0
2008-03-13 19:40:00,73.218,73.226,73.184,73.189,15860000.0
2008-03-13 19:41:00,73.182,73.185,73.146,73.148,19190000.0
2008-03-13 19:42:00,73.164,73.173,73.147,73.147,14700000.0
2008-03-13 19:43:00,73.152,73.171,73.144,73.159,19960000.0
2008-03-13 19:44:00,73.182,73.199,73.17,73.175,18770000.0
2008-03-13 19:45:00,73.186,73.186,73.161,73.173,12440000.0
2008-03-13 19:46:00,73.187,73.202,73.173,73.173,106630000.0
2008-03-13 19:47:00,73.165,73.179,73.155,73.155,11870000.0
2008-03-13 19:48:00,73.162,73.171,73.097,73.097,16910000.0
2008-03-13 19:49:00,73.107,73.132,73.097,73.097,15960000.0
2008-03-13 19:50:00,73.08,73.102,73.072,73.072,15980000.0
2008-03-13 19:51:00,73.076,73.132,73.071,73.122,18470000.0
2008-03-13 19:52:00,73.103,73.146,73.1,73.133,50140000.0
2008-03-13 19:53:00,73.143,73.169,73.138,73.165,14290000.0
2008-03-13 19:54:00,73.189,73.198,73.173,73.183,11830000.0
2008-03-13 19:55:00,73.183,73.237,73.183,73.219,43760000.0
2008-03-13 19:56:00,73.222,73.251,73.219,73.243,19720000.0
2008-03-13 19:57:00,73.283,73.285,73.269,73.282,12780000.0
2008-03-13 19:58:00,73.262,73.267,73.226,73.226,11120000.0
2008-03-13 19:59:00,73.229,73.245,73.222,73.222,11830000.0
2008-03-13 20:00:00,73.255,73.273,73.23,73.246,13520000.0
2008-03-13 20:01:00,73.277,73.294,73.272,73.293,12760000.0
2008-03-13 20:02:00,73.301,73.345,73.301,73.322,11870000.0
2008-03-13 20:03:00,73.335,73.347,73.303,73.303,18830000.0
2008-03-13 20:04:00,73.285,73.294,73.259,73.278,103320000.0
2008-03-13 20:05:00,73.293,73.296,73.257,73.284,17920000.0
2008-03-13 20:06:00,73.283,73.283,73.253,73.253,9380000.0
2008-03-13 20:07:00,73.287,73.327,73.287,73.307,15100000.0
2008-03-13 20:08:00,73.304,73.311,73.281,73.281,12990000.0
2008-03-13 20:09:00,73.32,73.32,73.258,73.268,19940000.0
2008-03-13 20:10:00,73.295,73.302,73.275,73.285,13720000.0
2008-03-13 20:11:00,73.275,73.28,73.236,73.236,14270000.0
2008-03-13 20:12:00,73.258,73.267,73.215,73.215,110360000.0
2008-03-13 20:13:00,73.224,73.257,73.216,73.24,85090000.0
2008-03-13 20:14:00,73.253,73.26,73.232,73.238,113180000.0
2008-03-13 20:15:00,73.258,73.278,73.235,73.272,150980000.0
2008-03-13 20:16:00,73.288,73.296,73.262,73.296,126660000.0
2008-03-13 20:17:00,73.306,73.315,73.274,73.275,125560000.0
2008-03-13 20:18:00,73.291,73.31,73.245,73.258,91270000.0
2008-03-13 20:19:00,73.256,73.293,73.246,73.261,50870000.0
2008-03-13 20:20:00,73.269,73.269,73.234,73.234,57130000.0
2008-03-13 20:21:00,73.26,73.275,73.234,73.264,134850000.0
2008-03-13 20:22:00,73.243,73.268,73.243,73.266,104930000.0
2008-03-13 20:23:00,73.263,73.296,73.253,73.264,102810000.0
2008-03-13 20:24:00,73.27,73.301,73.26,73.295,131230000.0
2008-03-13 20:25:00,73.287,73.3,73.271,73.289,116070000.0
2008-03-13 20:26:00,73.309,73.309,73.272,73.273,97450000.0
2008-03-13 20:27:00,73.276,73.318,73.276,73.285,114240000.0
2008-03-13 20:28:00,73.294,73.319,73.289,73.302,110330000.0
2008-03-13 20:29:00,73.293,73.326,73.285,73.322,81420000.0
2008-03-13 20:30:00,73.331,73.341,73.302,73.303,125920000.0
2008-03-13 20:31:00,73.294,73.325,73.287,73.309,110190000.0
2008-03-13 20:32:00,73.302,73.324,73.301,73.312,79890000.0
2008-03-13 20:33:00,73.329,73.335,73.287,73.296,127300000.0
2008-03-13 20:34:00,73.275,73.291,73.242,73.252,102770000.0
2008-03-13 20:35:00,73.252,73.252,73.224,73.251,105160000.0
2008-03-13 20:36:00,73.259,73.27,73.219,73.219,115580000.0
2008-03-13 20:37:00,73.22,73.22,73.202,73.202,102440000.0
2008-03-13 20:38:00,73.209,73.222,73.203,73.216,77590000.0
2008-03-13 20:39:00,73.235,73.249,73.207,73.243,76420000.0
2008-03-13 20:40:00,73.234,73.237,73.196,73.196,93560000.0
2008-03-13 20:41:00,73.211,73.221,73.186,73.198,89280000.0
2008-03-13 20:42:00,73.224,73.227,73.197,73.203,92560000.0
2008-03-13 20:43:00,73.205,73.216,73.194,73.216,63430000.0
2008-03-13 20:44:00,73.192,73.21,73.183,73.189,65730000.0
2008-03-13 20:45:00,73.22,73.22,73.187,73.187,114100000.0
2008-03-13 20:46:00,73.161,73.167,73.129,73.131,103610000.0
2008-03-13 20:47:00,73.117,73.128,73.08,73.116,89500000.0
2008-03-13 20:48:00,73.142,73.148,73.109,73.143,49350000.0
2008-03-13 20:49:00,73.139,73.172,73.139,73.172,63030000.0
2008-03-13 20:50:00,73.152,73.19,73.143,73.19,92470000.0
2008-03-13 20:51:00,73.187,73.197,73.148,73.148,140220000.0
2008-03-13 20:52:00,73.157,73.17,73.141,73.141,102670000.0
2008-03-13 20:53:00,73.149,73.155,73.14,73.155,123810000.0
2008-03-13 20:54:00,73.154,73.168,73.134,73.165,97750000.0
2008-03-13 20:55:00,73.149,73.149,73.108,73.147,119400000.0
2008-03-13 20:56:00,73.125,73.168,73.121,73.168,65950000.0
2008-03-13 20:57:00,73.176,73.187,73.166,73.185,14470000.0
2008-03-13 20:58:00,73.192,73.209,73.175,73.175,52570000.0
2008-03-13 20:59:00,73.182,73.213,73.177,73.213,72020000.0
2008-03-13 21:00:00,73.227,73.242,73.205,73.242,59270000.0
2008-03-13 21:01:00,73.239,73.253,73.227,73.243,99000000.0
2008-03-13 21:02:00,73.249,73.249,73.198,73.235,125660000.0
2008-03-13 21:03:00,73.23,73.26,73.179,73.179,135990000.0
2008-03-13 21:04:00,73.187,73.225,73.181,73.205,82480000.0
2008-03-13 21:05:00,73.18,73.206,73.168,73.186,82920000.0
2008-03-13 21:06:00,73.161,73.228,73.161,73.187,113360000.0
2008-03-13 21:07:00,73.182,73.225,73.178,73.224,108160000.0
2008-03-13 21:08:00,73.198,73.239,73.198,73.232,125870000.0
2008-03-13 21:09:00,73.222,73.237,73.196,73.216,65990000.0
2008-03-13 21:10:00,73.193,73.223,73.189,73.189,71950000.0
2008-03-13 21:11:00,73.206,73.229,73.193,73.229,58970000.0
2008-03-13 21:12:00,73.217,73.217,73.179,73.192,146710000.0
2008-03-13 21:13:00,73.22,73.245,73.21,73.225,181940000.0
2008-03-13 21:14:00,73.211,73.236,73.197,73.221,99670000.0
2008-03-13 21:15:00,73.255,73.255,73.216,73.219,77150000.0
2008-03-13 21:16:00,73.224,73.235,73.188,73.213,90750000.0
2008-03-13 21:17:00,73.18,73.221,73.179,73.198,93440000.0
2008-03-13 21:18:00,73.225,73.225,73.196,73.199,85550000.0
2008-03-13 21:19:00,73.205,73.226,73.191,73.217,125030000.0
2008-03-13 21:20:00,73.206,73.228,73.191,73.196,140560000.0
2008-03-13 21:21:00,73.211,73.211,73.192,73.211,95520000.0
2008-03-13 21:22:00,73.199,73.199,73.173,73.181,136950000.0
2008-03-13 21:23:00,73.211,73.225,73.194,73.194,95730000.0
2008-03-13 21:24:00,73.219,73.226,73.2,73.205,90660000.0
2008-03-13 21:25:00,73.193,73.233,73.193,73.209,56010000.0
2008-03-13 21:26:00,73.217,73.23,73.211,73.23,60410000.0
2008-03-13 21:27:00,73.234,73.239,73.215,73.218,118300000.0
2008-03-13 21:28:00,73.21,73.228,73.21,73.217,70190000.0
2008-03-13 21:29:00,73.202,73.227,73.199,73.209,104560000.0
2008-03-13 21:30:00,73.236,73.256,73.224,73.241,52090000.0
2008-03-13 21:31:00,73.238,73.265,73.232,73.24,112060000.0
2008-03-13 21:32:00,73.243,73.243,73.223,73.235,89980000.0
2008-03-13 21:33:00,73.238,73.238,73.217,73.221,105690000.0
2008-03-13 21:34:00,73.233,73.233,73.21,73.21,92780000.0
2008-03-13 21:35:00,73.218,73.227,73.207,73.207,76840000.0
2008-03-13 21:36:00,73.229,73.229,73.206,73.221,65820000.0
2008-03-13 21:37:00,73.209,73.229,73.207,73.218,105430000.0
2008-03-13 21:38:00,73.207,73.217,73.189,73.189,92640000.0
2008-03-13 21:39:00,73.224,73.224,73.198,73.201,97350000.0
2008-03-13 21:40:00,73.209,73.23,73.209,73.219,62310000.0
2008-03-13 21:41:00,73.211,73.215,73.199,73.199,10370000.0
2008-03-13 21:42:00,73.233,73.233,73.192,73.192,111310000.0
2008-03-13 21:43:00,73.176,73.182,73.174,73.175,73370000.0
2008-03-13 21:44:00,73.187,73.197,73.179,73.18,82950000.0
2008-03-13 21:45:00,73.204,73.204,73.175,73.195,90230000.0
2008-03-13 21:46:00,73.157,73.18,73.116,73.138,104410000.0
2008-03-13 21:47:00,73.118,73.143,73.115,73.137,44360000.0
2008-03-13 21:48:00,73.142,73.142,73.108,73.112,100350000.0
2008-03-13 21:49:00,73.133,73.133,73.104,73.111,66940000.0
2008-03-13 21:50:00,73.097,73.118,73.085,73.085,107560000.0
2008-03-13 21:51:00,73.108,73.118,73.083,73.083,93160000.0
2008-03-13 21:52:00,73.068,73.096,73.05,73.071,79060000.0
2008-03-13 21:53:00,73.047,73.061,73.015,73.015,61630000.0
2008-03-13 21:54:00,73.024,73.039,72.999,72.999,61160000.0
2008-03-13 21:55:00,73.001,73.002,72.97,72.97,116220000.0
2008-03-13 21:56:00,72.959,73.018,72.944,72.992,94890000.0
2008-03-13 21:57:00,73.031,73.049,72.997,73.02,117420000.0
2008-03-13 21:58:00,73.01,73.031,72.998,73.022,132890000.0
2008-03-13 21:59:00,73.005,73.052,73.005,73.033,134860000.0
2008-03-13 22:00:00,73.051,73.051,73.007,73.023,76310000.0
2008-03-13 22:01:00,73.0,73.014,72.952,72.952,113490000.0
2008-03-13 22:02:00,72.937,72.944,72.933,72.944,82520000.0
2008-03-13 22:03:00,72.965,72.97,72.941,72.941,65700000.0
2008-03-13 22:04:00,72.949,72.95,72.946,72.949,81070000.0
2008-03-13 22:05:00,72.962,72.975,72.962,72.965,96100000.0
2008-03-13 22:06:00,72.994,73.001,72.967,72.967,74530000.0
2008-03-13 22:07:00,72.946,72.946,72.933,72.939,87400000.0
2008-03-13 22:08:00,72.929,72.93,72.927,72.928,81030000.0
2008-03-13 22:09:00,72.941,72.945,72.887,72.936,59140000.0
2008-03-13 22:10:00,72.931,72.946,72.931,72.946,116630000.0
2008-03-13 22:11:00,72.959,72.97,72.957,72.97,68440000.0
2008-03-13 22:12:00,72.994,73.002,72.968,72.974,74390000.0
2008-03-13 22:13:00,72.956,72.956,72.94,72.948,110780000.0
2008-03-13 22:14:00,72.934,72.934,72.92,72.92,101000000.0
2008-03-13 22:15:00,72.955,72.955,72.924,72.929,75600000.0
2008-03-13 22:16:00,72.923,72.938,72.923,72.937,91910000.0
2008-03-13 22:17:00,72.944,72.951,72.938,72.948,54550000.0
2008-03-13 22:18:00,72.974,72.981,72.942,72.942,94840000.0
2008-03-13 22:19:00,72.926,72.932,72.915,72.915,63440000.0
2008-03-13 22:20:00,72.927,72.943,72.927,72.941,96590000.0
2008-03-13 22:21:00,72.959,72.961,72.941,72.95,97100000.0
2008-03-13 22:24:00,72.967,72.974,72.956,72.966,54420000.0
2008-03-13 22:25:00,72.959,72.967,72.958,72.966,114230000.0
2008-03-13 22:26:00,72.957,72.959,72.954,72.959,149950000.0
2008-03-13 22:27:00,72.985,72.992,72.972,72.972,92880000.0
2008-03-13 22:28:00,72.949,72.961,72.94,72.951,100440000.0
2008-03-13 22:29:00,72.942,72.954,72.939,72.942,91400000.0
2008-03-13 22:30:00,72.971,72.972,72.962,72.966,101740000.0
2008-03-13 22:31:00,72.932,72.938,72.917,72.921,109550000.0
2008-03-13 22:32:00,72.914,72.934,72.914,72.919,82520000.0
2008-03-13 22:33:00,72.946,72.952,72.917,72.922,49320000.0
2008-03-13 22:34:00,72.929,72.944,72.924,72.927,46960000.0
2008-03-13 22:35:00,72.933,72.933,72.895,72.895,50950000.0
2008-03-13 22:36:00,72.906,72.913,72.895,72.907,85890000.0
2008-03-13 22:37:00,72.916,72.917,72.909,72.909,80290000.0
2008-03-13 22:38:00,72.9,72.912,72.9,72.909,69800000.0
2008-03-13 22:39:00,72.942,72.949,72.906,72.918,79470000.0
2008-03-13 22:40:00,72.903,72.903,72.874,72.874,52870000.0
2008-03-13 22:41:00,72.883,72.907,72.88,72.89,87230000.0
2008-03-13 22:42:00,72.914,72.919,72.885,72.894,82890000.0
2008-03-13 22:43:00,72.899,72.903,72.892,72.897,69180000.0
2008-03-13 22:44:00,72.906,72.909,72.904,72.907,79410000.0
2008-03-13 22:45:00,72.945,72.945,72.922,72.922,69250000.0
2008-03-13 22:46:00,72.927,72.927,72.92,72.92,36430000.0
2008-03-13 22:47:00,72.927,72.927,72.92,72.925,76630000.0
2008-03-13 22:48:00,72.962,72.962,72.942,72.942,64510000.0
2008-03-13 22:50:00,72.928,72.931,72.916,72.916,29550000.0
2008-03-13 22:51:00,72.937,72.94,72.894,72.9,90670000.0
2008-03-13 22:52:00,72.908,72.91,72.906,72.907,115280000.0
2008-03-13 22:53:00,72.913,72.913,72.895,72.907,96490000.0
2008-03-13 22:54:00,72.923,72.94,72.923,72.934,58050000.0
2008-03-13 22:55:00,72.912,72.912,72.895,72.899,96950000.0
2008-03-13 22:56:00,72.906,72.909,72.905,72.907,87950000.0
2008-03-13 22:57:00,72.939,72.939,72.929,72.929,83000000.0
2008-03-13 22:58:00,72.916,72.917,72.911,72.916,36930000.0
2008-03-13 22:59:00,72.91,72.935,72.91,72.935,41580000.0
2008-03-13 23:00:00,72.967,72.98,72.933,72.933,30100000.0
2008-03-13 23:01:00,72.896,72.896,72.873,72.873,19800000.0
2008-03-13 23:02:00,72.852,72.852,72.806,72.806,46840000.0
2008-03-13 23:03:00,72.832,72.832,72.791,72.808,48830000.0
2008-03-13 23:04:00,72.801,72.823,72.801,72.816,57980000.0
2008-03-13 23:05:00,72.808,72.814,72.8,72.801,103470000.0
2008-03-13 23:06:00,72.806,72.821,72.796,72.809,48540000.0
2008-03-13 23:07:00,72.821,72.825,72.821,72.825,44750000.0
2008-03-13 23:08:00,72.838,72.863,72.824,72.824,61420000.0
2008-03-13 23:09:00,72.837,72.847,72.831,72.831,55790000.0
2008-03-13 23:12:00,72.856,72.861,72.822,72.822,107750000.0
2008-03-13 23:15:00,72.854,72.854,72.821,72.821,43050000.0
2008-03-13 23:16:00,72.811,72.831,72.811,72.825,43870000.0
2008-03-13 23:17:00,72.813,72.814,72.803,72.803,38870000.0
2008-03-13 23:18:00,72.822,72.824,72.768,72.781,45330000.0
2008-03-13 23:19:00,72.763,72.77,72.76,72.763,13570000.0
2008-03-13 23:20:00,72.783,72.808,72.778,72.796,31820000.0
2008-03-13 23:21:00,72.831,72.834,72.779,72.779,75730000.0
2008-03-13 23:22:00,72.76,72.765,72.759,72.765,29060000.0
2008-03-13 23:23:00,72.76,72.765,72.75,72.75,64670000.0
2008-03-13 23:24:00,72.76,72.786,72.76,72.775,40810000.0
2008-03-13 23:25:00,72.767,72.767,72.758,72.765,53070000.0
2008-03-13 23:27:00,72.799,72.806,72.799,72.802,85020000.0
2008-03-13 23:28:00,72.761,72.766,72.76,72.765,53640000.0
2008-03-13 23:30:00,72.792,72.792,72.753,72.767,44950000.0
2008-03-13 23:32:00,72.776,72.796,72.776,72.786,37970000.0
2008-03-13 23:33:00,72.815,72.821,72.785,72.785,95730000.0
2008-03-13 23:35:00,72.789,72.789,72.787,72.788,37270000.0
2008-03-13 23:36:00,72.806,72.812,72.787,72.788,113070000.0
2008-03-13 23:37:00,72.78,72.788,72.779,72.788,81160000.0
2008-03-13 23:38:00,72.796,72.796,72.789,72.789,32120000.0
2008-03-13 23:39:00,72.816,72.82,72.793,72.793,34120000.0
2008-03-13 23:40:00,72.798,72.798,72.792,72.798,52430000.0
2008-03-13 23:41:00,72.806,72.806,72.789,72.789,99560000.0
2008-03-13 23:42:00,72.804,72.81,72.784,72.808,92040000.0
2008-03-13 23:43:00,72.797,72.81,72.785,72.803,69300000.0
2008-03-13 23:44:00,72.794,72.794,72.77,72.77,67360000.0
2008-03-13 23:45:00,72.804,72.808,72.799,72.799,51990000.0
2008-03-13 23:46:00,72.755,72.764,72.755,72.764,115050000.0
2008-03-13 23:47:00,72.778,72.789,72.772,72.788,68900000.0
2008-03-13 23:48:00,72.808,72.822,72.779,72.79,78370000.0
2008-03-13 23:49:00,72.797,72.797,72.79,72.79,78590000.0
2008-03-13 23:50:00,72.797,72.806,72.79,72.799,123560000.0
2008-03-13 23:51:00,72.829,72.829,72.766,72.766,93030000.0
2008-03-13 23:52:00,72.749,72.755,72.743,72.755,86660000.0
2008-03-13 23:53:00,72.748,72.759,72.748,72.757,99350000.0
2008-03-13 23:54:00,72.776,72.777,72.748,72.76,71640000.0
2008-03-13 23:55:00,72.735,72.735,72.663,72.678,99380000.0
2008-03-13 23:56:00,72.671,72.7,72.668,72.673,78990000.0
2008-03-13 23:57:00,72.695,72.701,72.669,72.679,67390000.0
2008-03-13 23:59:00,72.666,72.673,72.662,72.662,68170000.0
2008-03-14 00:00:00,72.694,72.694,72.668,72.67,83760000.0
2008-03-14 00:01:00,72.678,72.685,72.662,72.685,66820000.0
2008-03-14 00:02:00,72.697,72.697,72.69,72.69,72660000.0
2008-03-14 00:03:00,72.715,72.723,72.693,72.709,83870000.0
2008-03-14 00:04:00,72.7,72.707,72.699,72.699,65350000.0
2008-03-14 00:05:00,72.709,72.71,72.707,72.71,99570000.0
2008-03-14 00:06:00,72.73,72.734,72.707,72.719,94910000.0
2008-03-14 00:07:00,72.705,72.706,72.699,72.706,127110000.0
2008-03-14 00:08:00,72.703,72.714,72.703,72.705,91380000.0
2008-03-14 00:09:00,72.735,72.735,72.706,72.718,72910000.0
2008-03-14 00:11:00,72.73,72.738,72.73,72.737,99520000.0
2008-03-14 00:12:00,72.758,72.772,72.743,72.751,91810000.0
2008-03-14 00:14:00,72.737,72.745,72.731,72.731,57070000.0
2008-03-14 00:15:00,72.756,72.756,72.741,72.741,63490000.0
2008-03-14 00:16:00,72.741,72.752,72.737,72.747,92540000.0
2008-03-14 00:17:00,72.738,72.739,72.736,72.736,89730000.0
2008-03-14 00:18:00,72.756,72.761,72.729,72.729,116100000.0
2008-03-14 00:19:00,72.734,72.735,72.723,72.734,52150000.0
2008-03-14 00:20:00,72.726,72.736,72.726,72.736,57380000.0
2008-03-14 00:21:00,72.753,72.753,72.722,72.738,82780000.0
2008-03-14 00:22:00,72.731,72.738,72.731,72.735,92940000.0
2008-03-14 00:23:00,72.736,72.782,72.736,72.782,32460000.0
2008-03-14 00:24:00,72.806,72.811,72.782,72.782,81630000.0
2008-03-14 00:25:00,72.792,72.805,72.792,72.805,50190000.0
2008-03-14 00:26:00,72.821,72.827,72.816,72.816,68560000.0
2008-03-14 00:27:00,72.848,72.854,72.836,72.843,80060000.0
2008-03-14 00:29:00,72.85,72.863,72.85,72.852,52900000.0
2008-03-14 00:30:00,72.872,72.872,72.848,72.848,65080000.0
2008-03-14 00:31:00,72.831,72.831,72.81,72.81,41230000.0
2008-03-14 00:32:00,72.827,72.835,72.827,72.835,52170000.0
2008-03-14 00:33:00,72.855,72.868,72.838,72.865,90940000.0
2008-03-14 00:34:00,72.863,72.881,72.857,72.869,94200000.0
2008-03-14 00:35:00,72.882,72.888,72.881,72.886,159140000.0
2008-03-14 00:36:00,72.904,72.913,72.874,72.874,75100000.0
2008-03-14 00:37:00,72.861,72.867,72.861,72.867,67600000.0
2008-03-14 00:38:00,72.881,72.915,72.881,72.915,27700000.0
2008-03-14 00:39:00,72.92,72.924,72.913,72.917,52040000.0
2008-03-14 00:40:00,72.929,72.937,72.924,72.937,50210000.0
2008-03-14 00:41:00,72.949,72.951,72.944,72.944,123930000.0
2008-03-14 00:42:00,72.968,72.978,72.935,72.945,75490000.0
2008-03-14 00:43:00,72.946,72.953,72.932,72.953,34310000.0
2008-03-14 00:44:00,72.967,72.967,72.951,72.951,43040000.0
2008-03-14 00:45:00,72.979,72.979,72.946,72.95,12790000.0
2008-03-14 00:46:00,72.94,72.948,72.94,72.946,65350000.0
2008-03-14 00:47:00,72.94,72.948,72.94,72.948,51310000.0
2008-03-14 00:48:00,72.969,72.974,72.953,72.958,112600000.0
2008-03-14 00:49:00,72.964,72.964,72.952,72.958,137020000.0
2008-03-14 00:51:00,72.983,72.993,72.967,72.983,124540000.0
2008-03-14 00:52:00,73.003,73.031,73.003,73.019,107550000.0
2008-03-14 00:53:00,73.011,73.017,73.009,73.009,93680000.0
2008-03-14 00:54:00,73.038,73.04,72.98,72.98,65050000.0
2008-03-14 00:55:00,72.984,72.992,72.979,72.986,45520000.0
2008-03-14 00:56:00,72.971,72.971,72.945,72.945,28060000.0
2008-03-14 00:57:00,72.974,72.979,72.949,72.968,57770000.0
2008-03-14 00:58:00,72.957,72.957,72.95,72.95,27640000.0
2008-03-14 01:00:00,72.97,72.975,72.968,72.968,55150000.0
2008-03-14 01:01:00,72.934,72.934,72.919,72.919,74920000.0
2008-03-14 01:02:00,72.923,72.927,72.918,72.918,104020000.0
2008-03-14 01:03:00,72.936,72.941,72.911,72.911,63020000.0
2008-03-14 01:06:00,72.928,72.929,72.901,72.901,127810000.0
2008-03-14 01:07:00,72.908,72.91,72.904,72.907,162600000.0
2008-03-14 01:08:00,72.916,72.92,72.901,72.901,121240000.0
2008-03-14 01:09:00,72.902,72.909,72.878,72.891,103080000.0
2008-03-14 01:10:00,72.875,72.875,72.86,72.869,61640000.0
2008-03-14 01:11:00,72.877,72.886,72.871,72.886,92480000.0
2008-03-14 01:12:00,72.906,72.91,72.874,72.874,83900000.0
2008-03-14 01:13:00,72.86,72.868,72.86,72.865,81480000.0
2008-03-14 01:14:00,72.877,72.877,72.87,72.87,71870000.0
2008-03-14 01:15:00,72.874,72.882,72.856,72.861,55140000.0
2008-03-14 01:16:00,72.851,72.864,72.851,72.857,63890000.0
2008-03-14 01:17:00,72.871,72.883,72.871,72.873,57040000.0
2008-03-14 01:18:00,72.904,72.911,72.874,72.874,127360000.0
2008-03-14 01:19:00,72.879,72.879,72.876,72.878,97790000.0
2008-03-14 01:20:00,72.886,72.886,72.87,72.87,100440000.0
2008-03-14 01:21:00,72.896,72.902,72.883,72.889,81710000.0
2008-03-14 01:22:00,72.898,72.898,72.89,72.898,81010000.0
2008-03-14 01:23:00,72.91,72.924,72.903,72.924,62170000.0
2008-03-14 01:24:00,72.946,72.951,72.925,72.931,55460000.0
2008-03-14 01:25:00,72.922,72.935,72.922,72.935,64690000.0
2008-03-14 01:26:00,72.945,72.945,72.933,72.938,94980000.0
2008-03-14 01:27:00,72.964,72.972,72.944,72.952,72950000.0
2008-03-14 01:28:00,72.939,72.939,72.937,72.938,67330000.0
2008-03-14 01:29:00,72.949,72.956,72.949,72.956,80090000.0
2008-03-14 01:30:00,72.976,72.981,72.943,72.959,76250000.0
2008-03-14 01:31:00,72.964,72.964,72.949,72.949,82390000.0
2008-03-14 01:32:00,72.956,72.956,72.949,72.951,41350000.0
2008-03-14 01:33:00,72.961,72.979,72.955,72.96,76510000.0
2008-03-14 01:36:00,72.99,72.997,72.989,72.991,69790000.0
2008-03-14 01:37:00,72.951,72.966,72.951,72.965,62950000.0
2008-03-14 01:38:00,72.957,72.958,72.949,72.957,92070000.0
2008-03-14 01:39:00,72.983,72.994,72.964,72.97,70550000.0
2008-03-14 01:40:00,72.975,72.975,72.968,72.968,51700000.0
2008-03-14 01:41:00,72.974,72.974,72.953,72.969,41240000.0
2008-03-14 01:42:00,72.984,72.991,72.962,72.962,40320000.0
2008-03-14 01:43:00,72.967,72.968,72.96,72.967,49120000.0
2008-03-14 01:44:00,72.976,72.977,72.969,72.97,97500000.0
2008-03-14 01:45:00,73.004,73.009,72.974,72.98,76090000.0
2008-03-14 01:46:00,72.968,72.972,72.954,72.964,97920000.0
2008-03-14 01:47:00,72.955,72.955,72.933,72.938,83720000.0
2008-03-14 01:48:00,72.957,72.966,72.957,72.965,104850000.0
2008-03-14 01:49:00,72.974,72.974,72.936,72.94,105480000.0
2008-03-14 01:50:00,72.933,72.946,72.933,72.946,105010000.0
2008-03-14 01:51:00,72.984,72.991,72.964,72.968,127870000.0
2008-03-14 01:52:00,72.959,72.973,72.959,72.973,107810000.0
2008-03-14 01:53:00,72.97,72.977,72.968,72.968,80000000.0
2008-03-14 01:54:00,73.009,73.011,72.949,72.953,143240000.0
2008-03-14 01:55:00,72.955,72.956,72.941,72.949,99270000.0
2008-03-14 01:56:00,72.955,72.955,72.933,72.933,58340000.0
2008-03-14 01:57:00,72.965,72.974,72.946,72.958,83340000.0
2008-03-14 01:58:00,72.969,72.975,72.963,72.967,134870000.0
2008-03-14 02:00:00,73.014,73.014,72.978,72.981,42210000.0
2008-03-14 02:02:00,72.971,72.978,72.97,72.978,52670000.0
2008-03-14 02:03:00,73.015,73.02,72.976,72.984,108260000.0
2008-03-14 02:05:00,72.988,72.99,72.987,72.987,99230000.0
2008-03-14 02:06:00,73.013,73.021,72.982,72.982,88830000.0
2008-03-14 02:07:00,72.968,72.983,72.968,72.976,117660000.0
2008-03-14 02:08:00,72.989,73.016,72.989,73.016,105020000.0
2008-03-14 02:09:00,73.046,73.046,72.998,72.998,116570000.0
2008-03-14 02:10:00,72.998,73.012,72.993,73.012,132090000.0
2008-03-14 02:11:00,73.028,73.059,73.028,73.055,103860000.0
2008-03-14 02:12:00,73.081,73.09,73.056,73.075,75240000.0
2008-03-14 02:13:00,73.069,73.082,73.062,73.062,146050000.0
2008-03-14 02:14:00,73.064,73.064,73.042,73.042,95060000.0
2008-03-14 02:15:00,73.075,73.075,73.05,73.057,59840000.0
2008-03-14 02:16:00,73.066,73.066,73.05,73.058,79370000.0
2008-03-14 02:17:00,73.045,73.046,73.039,73.04,143300000.0
2008-03-14 02:18:00,73.063,73.069,73.045,73.048,147470000.0
2008-03-14 02:19:00,73.056,73.068,73.053,73.068,9960000.0
2008-03-14 02:20:00,73.067,73.072,73.051,73.051,111040000.0
2008-03-14 02:21:00,73.069,73.085,73.069,73.078,139570000.0
2008-03-14 02:22:00,73.055,73.06,73.055,73.058,101210000.0
2008-03-14 02:23:00,73.051,73.058,73.048,73.048,83410000.0
2008-03-14 02:24:00,73.067,73.072,73.05,73.05,143240000.0
2008-03-14 02:25:00,73.063,73.092,73.063,73.092,99770000.0
2008-03-14 02:26:00,73.105,73.105,73.074,73.089,69710000.0
2008-03-14 02:27:00,73.105,73.11,73.086,73.099,76830000.0
2008-03-14 02:28:00,73.089,73.09,73.073,73.078,138830000.0
2008-03-14 02:29:00,73.087,73.087,73.079,73.079,136450000.0
2008-03-14 02:30:00,73.109,73.109,73.083,73.098,17480000.0
2008-03-14 02:31:00,73.09,73.102,73.09,73.097,90720000.0
2008-03-14 02:32:00,73.107,73.108,73.101,73.108,61880000.0
2008-03-14 02:33:00,73.126,73.131,73.105,73.127,79590000.0
2008-03-14 02:34:00,73.121,73.137,73.121,73.131,134080000.0
2008-03-14 02:35:00,73.123,73.135,73.123,73.135,143590000.0
2008-03-14 02:36:00,73.157,73.165,73.146,73.15,17900000.0
2008-03-14 02:37:00,73.152,73.152,73.114,73.114,51940000.0
2008-03-14 02:38:00,73.118,73.124,73.11,73.111,101540000.0
2008-03-14 02:39:00,73.135,73.14,73.092,73.092,83490000.0
2008-03-14 02:40:00,73.1,73.107,73.099,73.1,97240000.0
2008-03-14 02:41:00,73.103,73.103,73.088,73.089,88440000.0
2008-03-14 02:42:00,73.111,73.118,73.092,73.092,127470000.0
2008-03-14 02:43:00,73.097,73.107,73.097,73.101,98950000.0
2008-03-14 02:44:00,73.089,73.096,73.089,73.096,109240000.0
2008-03-14 02:45:00,73.123,73.123,73.092,73.092,133110000.0
2008-03-14 02:46:00,73.097,73.105,73.093,73.093,114670000.0
2008-03-14 02:47:00,73.098,73.104,73.09,73.104,74720000.0
2008-03-14 02:48:00,73.124,73.128,73.106,73.119,144320000.0
2008-03-14 02:49:00,73.127,73.127,73.119,73.12,107450000.0
2008-03-14 02:50:00,73.125,73.126,73.119,73.119,61930000.0
2008-03-14 02:51:00,73.137,73.141,73.125,73.132,85340000.0
2008-03-14 02:52:00,73.135,73.135,73.113,73.12,140170000.0
2008-03-14 02:53:00,73.127,73.139,73.119,73.137,144430000.0
2008-03-14 02:54:00,73.151,73.159,73.142,73.153,15060000.0
2008-03-14 02:55:00,73.15,73.15,73.135,73.135,5670000.0
2008-03-14 02:56:00,73.138,73.155,73.136,73.155,99810000.0
2008-03-14 02:57:00,73.178,73.179,73.151,73.151,74800000.0
2008-03-14 02:58:00,73.138,73.146,73.132,73.132,63850000.0
2008-03-14 02:59:00,73.134,73.14,73.108,73.119,87280000.0
2008-03-14 03:00:00,73.149,73.149,73.093,73.095,83760000.0
2008-03-14 03:01:00,73.102,73.12,73.083,73.112,81040000.0
2008-03-14 03:02:00,73.098,73.098,73.041,73.079,46060000.0
2008-03-14 03:03:00,73.096,73.103,73.086,73.091,75850000.0
2008-03-14 03:04:00,73.08,73.089,73.078,73.078,111400000.0
2008-03-14 03:05:00,73.077,73.126,73.077,73.126,98080000.0
2008-03-14 03:06:00,73.154,73.154,73.088,73.103,78750000.0
2008-03-14 03:07:00,73.104,73.104,73.081,73.081,66370000.0
2008-03-14 03:08:00,73.087,73.09,73.087,73.088,92030000.0
2008-03-14 03:20:00,72.998,73.004,72.992,72.996,103050000.0
2008-03-14 03:21:00,73.024,73.024,72.989,73.005,122960000.0
2008-03-14 03:22:00,72.984,72.99,72.972,72.972,96290000.0
2008-03-14 03:23:00,72.979,72.994,72.977,72.994,68590000.0
2008-03-14 03:24:00,73.014,73.018,72.985,72.997,137500000.0
2008-03-14 03:25:00,72.989,73.0,72.989,72.996,97740000.0
2008-03-14 03:26:00,73.008,73.018,73.008,73.009,56880000.0
2008-03-14 03:27:00,73.036,73.036,73.014,73.025,79170000.0
2008-03-14 03:29:00,73.038,73.038,73.028,73.032,139690000.0
2008-03-14 03:30:00,73.065,73.065,73.064,73.064,3380000.0
2008-03-14 03:31:00,73.017,73.027,73.017,73.027,142400000.0
2008-03-14 03:32:00,73.018,73.018,73.009,73.014,101420000.0
2008-03-14 03:33:00,73.041,73.041,73.015,73.015,62180000.0
2008-03-14 03:34:00,73.016,73.016,73.009,73.016,83570000.0
2008-03-14 03:35:00,73.01,73.025,73.01,73.018,154670000.0
2008-03-14 03:36:00,73.046,73.052,73.021,73.031,142190000.0
2008-03-14 03:37:00,73.018,73.025,73.018,73.025,5260000.0
2008-03-14 03:38:00,73.04,73.052,73.04,73.046,92540000.0
2008-03-14 03:39:00,73.067,73.084,73.065,73.07,121030000.0
2008-03-14 03:41:00,73.06,73.068,73.06,73.067,108960000.0
2008-03-14 03:42:00,73.089,73.095,73.089,73.089,128000000.0
2008-03-14 03:44:00,73.078,73.08,73.076,73.077,76940000.0
2008-03-14 03:45:00,73.112,73.112,73.084,73.084,148080000.0
2008-03-14 03:46:00,73.086,73.086,73.08,73.08,100900000.0
2008-03-14 03:47:00,73.087,73.087,73.08,73.08,63940000.0
2008-03-14 03:48:00,73.099,73.099,73.064,73.064,85790000.0
2008-03-14 03:49:00,73.043,73.056,73.043,73.048,149630000.0
2008-03-14 03:50:00,73.035,73.035,73.012,73.012,143080000.0
2008-03-14 03:51:00,73.02,73.027,73.011,73.011,15440000.0
2008-03-14 03:52:00,73.0,73.005,72.998,73.005,127960000.0
2008-03-14 03:53:00,72.997,73.008,72.997,73.006,109920000.0
2008-03-14 03:54:00,73.026,73.027,72.977,72.977,80770000.0
2008-03-14 03:55:00,72.981,72.993,72.98,72.98,153860000.0
2008-03-14 03:56:00,72.97,72.976,72.967,72.967,101330000.0
2008-03-14 03:57:00,72.998,73.001,72.973,72.979,59870000.0
2008-03-14 03:58:00,72.987,72.987,72.97,72.97,79620000.0
2008-03-14 03:59:00,72.978,72.983,72.971,72.979,148560000.0
2008-03-14 04:00:00,73.015,73.015,72.971,72.981,140570000.0
2008-03-14 04:01:00,72.995,73.008,72.985,72.985,13710000.0
2008-03-14 04:02:00,72.984,72.994,72.954,72.975,77600000.0
2008-03-14 04:03:00,72.968,72.968,72.873,72.873,145980000.0
2008-03-14 04:04:00,72.857,72.907,72.857,72.863,101930000.0
2008-03-14 04:05:00,72.847,72.861,72.809,72.852,62050000.0
2008-03-14 04:06:00,72.853,72.856,72.812,72.817,83050000.0
2008-03-14 04:07:00,72.794,72.797,72.747,72.747,145050000.0
2008-03-14 04:08:00,72.75,72.754,72.695,72.714,146280000.0
2008-03-14 04:09:00,72.71,72.723,72.707,72.716,14120000.0
2008-03-14 04:10:00,72.748,72.77,72.741,72.765,47440000.0
2008-03-14 04:11:00,72.773,72.776,72.739,72.776,44950000.0
2008-03-14 04:12:00,72.778,72.796,72.76,72.791,43280000.0
2008-03-14 04:13:00,72.773,72.789,72.767,72.773,53010000.0
2008-03-14 04:14:00,72.759,72.787,72.754,72.773,109450000.0
2008-03-14 04:15:00,72.803,72.805,72.778,72.805,77110000.0
2008-03-14 04:16:00,72.797,72.806,72.782,72.787,109310000.0
2008-03-14 04:17:00,72.782,72.799,72.776,72.787,87830000.0
2008-03-14 04:18:00,72.803,72.803,72.785,72.788,129620000.0
2008-03-14 04:20:00,72.792,72.792,72.769,72.771,119490000.0
2008-03-14 04:21:00,72.785,72.795,72.742,72.764,137640000.0
2008-03-14 04:22:00,72.728,72.743,72.723,72.738,108990000.0
2008-03-14 04:23:00,72.731,72.754,72.731,72.754,80630000.0
2008-03-14 04:24:00,72.757,72.762,72.749,72.762,148580000.0
2008-03-14 04:25:00,72.75,72.764,72.746,72.757,101950000.0
2008-03-14 04:26:00,72.751,72.761,72.745,72.745,66590000.0
2008-03-14 04:27:00,72.756,72.764,72.742,72.747,80860000.0
2008-03-14 04:28:00,72.753,72.753,72.733,72.741,148880000.0
2008-03-14 04:29:00,72.754,72.754,72.734,72.754,145680000.0
2008-03-14 04:30:00,72.756,72.756,72.726,72.728,9580000.0
2008-03-14 04:31:00,72.739,72.759,72.734,72.737,136080000.0
2008-03-14 04:32:00,72.733,72.77,72.733,72.764,104890000.0
2008-03-14 04:33:00,72.758,72.771,72.753,72.766,85280000.0
2008-03-14 04:34:00,72.739,72.746,72.739,72.746,151000000.0
2008-03-14 04:35:00,72.761,72.774,72.761,72.772,99290000.0
2008-03-14 04:36:00,72.771,72.784,72.749,72.754,62040000.0
2008-03-14 04:37:00,72.743,72.755,72.742,72.755,86240000.0
2008-03-14 04:38:00,72.764,72.764,72.72,72.72,136860000.0
2008-03-14 04:39:00,72.744,72.758,72.721,72.752,141500000.0
2008-03-14 04:40:00,72.758,72.758,72.732,72.746,13040000.0
2008-03-14 04:41:00,72.722,72.736,72.722,72.736,152480000.0
2008-03-14 04:42:00,72.757,72.765,72.747,72.75,18680000.0
2008-03-14 04:43:00,72.733,72.733,72.722,72.722,6010000.0
2008-03-14 04:44:00,72.727,72.728,72.72,72.728,145140000.0
2008-03-14 04:45:00,72.76,72.762,72.736,72.75,14640000.0
2008-03-14 04:46:00,72.746,72.774,72.744,72.77,19760000.0
2008-03-14 04:47:00,72.758,72.763,72.741,72.763,144360000.0
2008-03-14 04:48:00,72.764,72.772,72.747,72.753,131160000.0
2008-03-14 04:49:00,72.76,72.76,72.749,72.749,13900000.0
2008-03-14 04:50:00,72.743,72.771,72.743,72.752,153770000.0
2008-03-14 04:51:00,72.777,72.789,72.763,72.779,137910000.0
2008-03-14 04:52:00,72.808,72.824,72.782,72.799,15790000.0
2008-03-14 04:53:00,72.821,72.84,72.817,72.819,144170000.0
2008-03-14 04:54:00,72.843,72.854,72.818,72.854,16010000.0
2008-03-14 04:55:00,72.835,72.855,72.829,72.838,19630000.0
2008-03-14 04:56:00,72.858,72.861,72.837,72.85,65710000.0
2008-03-14 04:57:00,72.846,72.85,72.815,72.815,82710000.0
2008-03-14 04:58:00,72.82,72.842,72.815,72.825,138090000.0
2008-03-14 04:59:00,72.836,72.842,72.824,72.83,139370000.0
2008-03-14 05:00:00,72.851,72.859,72.84,72.858,15590000.0
2008-03-14 05:01:00,72.856,72.879,72.856,72.867,86640000.0
2008-03-14 05:02:00,72.86,72.872,72.844,72.844,141160000.0
2008-03-14 05:03:00,72.857,72.863,72.841,72.851,137840000.0
2008-03-14 05:04:00,72.842,72.848,72.821,72.821,20710000.0
2008-03-14 05:05:00,72.805,72.805,72.793,72.793,118970000.0
2008-03-14 05:06:00,72.815,72.818,72.784,72.789,77510000.0
2008-03-14 05:07:00,72.777,72.779,72.775,72.778,78420000.0
2008-03-14 05:08:00,72.79,72.802,72.783,72.783,105740000.0
2008-03-14 05:09:00,72.792,72.802,72.792,72.798,138730000.0
2008-03-14 05:10:00,72.806,72.806,72.795,72.805,161000000.0
2008-03-14 05:11:00,72.793,72.804,72.793,72.804,127160000.0
2008-03-14 05:12:00,72.827,72.837,72.827,72.831,122560000.0
2008-03-14 05:13:00,72.778,72.779,72.777,72.778,63240000.0
2008-03-14 05:14:00,72.787,72.796,72.768,72.778,94930000.0
2008-03-14 05:15:00,72.786,72.791,72.763,72.779,86550000.0
2008-03-14 05:17:00,72.771,72.791,72.767,72.791,66230000.0
2008-03-14 05:18:00,72.796,72.801,72.768,72.781,50520000.0
2008-03-14 05:19:00,72.795,72.795,72.779,72.779,62060000.0
2008-03-14 05:20:00,72.808,72.809,72.806,72.809,52280000.0
2008-03-14 05:21:00,72.801,72.808,72.8,72.8,117320000.0
2008-03-14 05:22:00,72.769,72.775,72.769,72.769,95770000.0
2008-03-14 05:23:00,72.792,72.798,72.79,72.798,95510000.0
2008-03-14 05:24:00,72.787,72.794,72.753,72.753,77890000.0
2008-03-14 05:25:00,72.757,72.771,72.744,72.744,80390000.0
2008-03-14 05:26:00,72.743,72.755,72.697,72.697,56090000.0
2008-03-14 05:27:00,72.712,72.737,72.68,72.715,50810000.0
2008-03-14 05:28:00,72.736,72.767,72.729,72.739,63760000.0
2008-03-14 05:29:00,72.753,72.77,72.746,72.758,93210000.0
2008-03-14 05:30:00,72.783,72.79,72.756,72.776,68490000.0
2008-03-14 05:31:00,72.807,72.818,72.787,72.808,66650000.0
2008-03-14 05:32:00,72.802,72.822,72.784,72.804,73680000.0
2008-03-14 05:33:00,72.802,72.802,72.746,72.758,72580000.0
2008-03-14 05:34:00,72.736,72.745,72.724,72.745,76250000.0
2008-03-14 05:35:00,72.719,72.728,72.708,72.714,40780000.0
2008-03-14 05:36:00,72.73,72.758,72.71,72.738,71120000.0
2008-03-14 05:37:00,72.733,72.755,72.733,72.745,101900000.0
2008-03-14 05:39:00,72.746,72.752,72.725,72.732,71030000.0
2008-03-14 05:40:00,72.718,72.727,72.718,72.718,57130000.0
2008-03-14 05:41:00,72.726,72.727,72.719,72.72,89070000.0
2008-03-14 05:42:00,72.745,72.751,72.729,72.732,61740000.0
2008-03-14 05:43:00,72.74,72.762,72.732,72.762,49970000.0
2008-03-14 05:44:00,72.741,72.746,72.741,72.746,41300000.0
2008-03-14 05:45:00,72.764,72.768,72.715,72.715,46530000.0
2008-03-14 05:46:00,72.722,72.741,72.714,72.737,46350000.0
2008-03-14 05:47:00,72.708,72.71,72.704,72.709,104720000.0
2008-03-14 05:48:00,72.726,72.726,72.692,72.692,72690000.0
2008-03-14 05:49:00,72.68,72.692,72.68,72.685,100780000.0
2008-03-14 05:50:00,72.674,72.677,72.634,72.657,82610000.0
2008-03-14 05:51:00,72.669,72.702,72.655,72.702,115430000.0
2008-03-14 05:52:00,72.687,72.687,72.68,72.68,98290000.0
2008-03-14 05:53:00,72.688,72.696,72.684,72.688,100920000.0
2008-03-14 05:54:00,72.703,72.71,72.683,72.697,128470000.0
2008-03-14 05:55:00,72.669,72.703,72.669,72.688,98560000.0
2008-03-14 05:56:00,72.681,72.686,72.68,72.68,76400000.0
2008-03-14 05:57:00,72.694,72.708,72.673,72.687,143650000.0
2008-03-14 05:58:00,72.669,72.682,72.664,72.676,95770000.0
2008-03-14 05:59:00,72.67,72.686,72.67,72.68,55180000.0
2008-03-14 06:00:00,72.704,72.704,72.671,72.696,73490000.0
2008-03-14 06:01:00,72.692,72.705,72.691,72.691,128620000.0
2008-03-14 06:02:00,72.693,72.693,72.654,72.654,134510000.0
2008-03-14 06:03:00,72.668,72.672,72.588,72.588,21080000.0
2008-03-14 06:04:00,72.592,72.601,72.569,72.586,17100000.0
2008-03-14 06:05:00,72.553,72.559,72.532,72.554,16760000.0
2008-03-14 06:06:00,72.577,72.605,72.553,72.605,14310000.0
2008-03-14 06:07:00,72.571,72.598,72.564,72.577,16350000.0
2008-03-14 06:08:00,72.546,72.569,72.544,72.544,15250000.0
2008-03-14 06:09:00,72.541,72.557,72.505,72.505,26280000.0
2008-03-14 06:10:00,72.524,72.546,72.518,72.536,19820000.0
2008-03-14 06:11:00,72.557,72.566,72.5,72.5,14300000.0
2008-03-14 06:12:00,72.51,72.51,72.472,72.477,17850000.0
2008-03-14 06:13:00,72.498,72.504,72.48,72.485,12210000.0
2008-03-14 06:14:00,72.486,72.513,72.486,72.504,12580000.0
2008-03-14 06:15:00,72.525,72.525,72.503,72.503,13060000.0
2008-03-14 06:16:00,72.495,72.495,72.439,72.439,17680000.0
2008-03-14 06:17:00,72.455,72.485,72.45,72.45,13720000.0
2008-03-14 06:18:00,72.476,72.482,72.446,72.461,16230000.0
2008-03-14 06:19:00,72.454,72.461,72.441,72.444,18070000.0
2008-03-14 06:20:00,72.451,72.475,72.451,72.462,10190000.0
2008-03-14 06:21:00,72.482,72.488,72.44,72.44,14320000.0
2008-03-14 06:22:00,72.424,72.44,72.403,72.42,12620000.0
2008-03-14 06:23:00,72.404,72.449,72.402,72.449,12390000.0
2008-03-14 06:24:00,72.445,72.46,72.43,72.46,13530000.0
2008-03-14 06:25:00,72.452,72.47,72.429,72.429,18910000.0
2008-03-14 06:26:00,72.41,72.444,72.41,72.432,14710000.0
2008-03-14 06:27:00,72.453,72.459,72.443,72.454,18300000.0
2008-03-14 06:28:00,72.458,72.478,72.45,72.457,19370000.0
2008-03-14 06:29:00,72.474,72.484,72.451,72.451,11830000.0
2008-03-14 06:30:00,72.466,72.466,72.422,72.427,13980000.0
2008-03-14 06:31:00,72.438,72.489,72.438,72.489,10890000.0
2008-03-14 06:32:00,72.446,72.455,72.417,72.417,20300000.0
2008-03-14 06:33:00,72.441,72.441,72.41,72.41,18820000.0
2008-03-14 06:34:00,72.425,72.444,72.424,72.444,14840000.0
2008-03-14 06:35:00,72.432,72.445,72.425,72.433,12780000.0
2008-03-14 06:36:00,72.45,72.454,72.404,72.404,10420000.0
2008-03-14 06:37:00,72.413,72.419,72.388,72.388,13730000.0
2008-03-14 06:38:00,72.379,72.41,72.377,72.385,17310000.0
2008-03-14 06:39:00,72.405,72.409,72.391,72.404,13220000.0
2008-03-14 06:40:00,72.4,72.421,72.392,72.396,16000000.0
2008-03-14 06:41:00,72.375,72.406,72.37,72.392,18490000.0
2008-03-14 06:42:00,72.412,72.417,72.373,72.373,18260000.0
2008-03-14 06:43:00,72.391,72.391,72.356,72.356,7780000.0
2008-03-14 06:44:00,72.376,72.384,72.363,72.375,15400000.0
2008-03-14 06:45:00,72.409,72.411,72.374,72.374,11690000.0
2008-03-14 06:46:00,72.395,72.406,72.387,72.396,17730000.0
2008-03-14 06:47:00,72.399,72.399,72.357,72.386,23370000.0
2008-03-14 06:48:00,72.385,72.391,72.363,72.363,15670000.0
2008-03-14 06:49:00,72.382,72.382,72.345,72.363,15770000.0
2008-03-14 06:50:00,72.384,72.387,72.367,72.367,16600000.0
2008-03-14 06:51:00,72.371,72.384,72.354,72.356,14700000.0
2008-03-14 06:52:00,72.362,72.369,72.351,72.351,15670000.0
2008-03-14 06:53:00,72.344,72.35,72.338,72.338,17320000.0
2008-03-14 06:54:00,72.343,72.355,72.342,72.349,19340000.0
2008-03-14 06:55:00,72.364,72.388,72.361,72.361,14740000.0
2008-03-14 06:56:00,72.385,72.385,72.362,72.362,9010000.0
2008-03-14 06:57:00,72.401,72.402,72.358,72.358,10610000.0
2008-03-14 06:58:00,72.353,72.378,72.353,72.362,18050000.0
2008-03-14 06:59:00,72.368,72.369,72.364,72.368,14320000.0
2008-03-14 07:00:00,72.396,72.396,72.366,72.366,20760000.0
2008-03-14 07:01:00,72.404,72.412,72.381,72.404,18570000.0
2008-03-14 07:02:00,72.393,72.448,72.393,72.44,14870000.0
2008-03-14 07:03:00,72.436,72.436,72.386,72.39,9960000.0
2008-03-14 07:04:00,72.408,72.423,72.394,72.418,19610000.0
2008-03-14 07:05:00,72.405,72.421,72.388,72.388,12600000.0
2008-03-14 07:06:00,72.401,72.409,72.379,72.379,13050000.0
2008-03-14 07:07:00,72.365,72.411,72.365,72.411,9960000.0
2008-03-14 07:08:00,72.39,72.415,72.39,72.402,9780000.0
2008-03-14 07:09:00,72.411,72.446,72.409,72.432,20180000.0
2008-03-14 07:10:00,72.428,72.431,72.405,72.405,14730000.0
2008-03-14 07:11:00,72.414,72.435,72.411,72.435,17020000.0
2008-03-14 07:12:00,72.432,72.45,72.429,72.432,16060000.0
2008-03-14 07:13:00,72.426,72.434,72.421,72.421,15960000.0
2008-03-14 07:14:00,72.438,72.444,72.418,72.444,11460000.0
2008-03-14 07:15:00,72.436,72.437,72.41,72.41,16720000.0
2008-03-14 07:16:00,72.399,72.415,72.384,72.415,22950000.0
2008-03-14 07:17:00,72.382,72.406,72.382,72.387,13530000.0
2008-03-14 07:18:00,72.412,72.412,72.331,72.331,13150000.0
2008-03-14 07:19:00,72.328,72.35,72.325,72.325,13050000.0
2008-03-14 07:20:00,72.336,72.34,72.313,72.317,16700000.0
2008-03-14 07:21:00,72.341,72.343,72.318,72.331,14650000.0
2008-03-14 07:22:00,72.319,72.319,72.294,72.296,13150000.0
2008-03-14 07:23:00,72.32,72.32,72.275,72.275,14170000.0
2008-03-14 07:24:00,72.298,72.307,72.241,72.241,14090000.0
2008-03-14 07:25:00,72.249,72.266,72.24,72.266,19530000.0
2008-03-14 07:26:00,72.24,72.264,72.24,72.252,10930000.0
2008-03-14 07:27:00,72.273,72.298,72.257,72.257,15220000.0
2008-03-14 07:28:00,72.251,72.288,72.249,72.284,22050000.0
2008-03-14 07:29:00,72.264,72.27,72.227,72.227,13380000.0
2008-03-14 07:30:00,72.228,72.244,72.211,72.211,15210000.0
2008-03-14 07:31:00,72.221,72.221,72.183,72.213,11650000.0
2008-03-14 07:32:00,72.255,72.262,72.233,72.234,10940000.0
2008-03-14 07:33:00,72.269,72.269,72.24,72.24,8270000.0
2008-03-14 07:34:00,72.237,72.249,72.231,72.246,14120000.0
2008-03-14 07:35:00,72.22,72.256,72.22,72.247,13720000.0
2008-03-14 07:36:00,72.261,72.283,72.259,72.271,14520000.0
2008-03-14 07:37:00,72.281,72.331,72.281,72.331,16410000.0
2008-03-14 07:38:00,72.308,72.322,72.295,72.322,15780000.0
2008-03-14 07:39:00,72.314,72.34,72.314,72.336,15340000.0
2008-03-14 07:40:00,72.312,72.355,72.312,72.355,17080000.0
2008-03-14 07:41:00,72.364,72.375,72.354,72.356,14670000.0
2008-03-14 07:42:00,72.393,72.407,72.365,72.388,25620000.0
2008-03-14 07:43:00,72.401,72.401,72.372,72.372,19210000.0
2008-03-14 07:44:00,72.381,72.421,72.381,72.409,27460000.0
2008-03-14 07:45:00,72.433,72.433,72.396,72.403,14280000.0
2008-03-14 07:46:00,72.409,72.433,72.404,72.433,12960000.0
2008-03-14 07:47:00,72.445,72.451,72.423,72.435,24490000.0
2008-03-14 07:48:00,72.448,72.464,72.427,72.427,22810000.0
2008-03-14 07:49:00,72.427,72.442,72.427,72.438,17300000.0
2008-03-14 07:50:00,72.442,72.442,72.431,72.431,14920000.0
2008-03-14 07:51:00,72.433,72.438,72.397,72.397,11780000.0
2008-03-14 07:52:00,72.398,72.429,72.394,72.429,12780000.0
2008-03-14 07:53:00,72.436,72.445,72.43,72.435,13940000.0
2008-03-14 07:54:00,72.455,72.459,72.431,72.431,17140000.0
2008-03-14 07:55:00,72.431,72.431,72.421,72.428,16910000.0
2008-03-14 07:56:00,72.433,72.451,72.432,72.451,13710000.0
2008-03-14 07:57:00,72.487,72.488,72.439,72.439,16800000.0
2008-03-14 07:58:00,72.437,72.451,72.434,72.44,22250000.0
2008-03-14 07:59:00,72.432,72.447,72.432,72.445,17150000.0
2008-03-14 08:00:00,72.465,72.471,72.438,72.448,13630000.0
2008-03-14 08:01:00,72.443,72.458,72.443,72.444,12030000.0
2008-03-14 08:02:00,72.458,72.469,72.451,72.453,14500000.0
2008-03-14 08:03:00,72.488,72.499,72.473,72.493,18450000.0
2008-03-14 08:04:00,72.464,72.49,72.464,72.483,14530000.0
2008-03-14 08:05:00,72.484,72.532,72.484,72.531,13900000.0
2008-03-14 08:06:00,72.537,72.559,72.512,72.558,13840000.0
2008-03-14 08:07:00,72.558,72.57,72.535,72.545,17270000.0
2008-03-14 08:08:00,72.546,72.57,72.515,72.515,16910000.0
2008-03-14 08:09:00,72.536,72.551,72.52,72.551,15030000.0
2008-03-14 08:10:00,72.538,72.552,72.519,72.552,13790000.0
2008-03-14 08:11:00,72.538,72.555,72.535,72.537,22600000.0
2008-03-14 08:12:00,72.546,72.57,72.519,72.519,19610000.0
2008-03-14 08:13:00,72.514,72.547,72.514,72.545,14540000.0
2008-03-14 08:14:00,72.513,72.515,72.475,72.475,12960000.0
2008-03-14 08:15:00,72.508,72.508,72.46,72.468,18120000.0
2008-03-14 08:16:00,72.476,72.483,72.457,72.46,14700000.0
2008-03-14 08:17:00,72.453,72.477,72.453,72.473,14090000.0
2008-03-14 08:18:00,72.53,72.532,72.45,72.45,16040000.0
2008-03-14 08:19:00,72.467,72.492,72.458,72.492,17860000.0
2008-03-14 08:20:00,72.45,72.473,72.438,72.453,15490000.0
2008-03-14 08:21:00,72.478,72.48,72.453,72.453,15060000.0
2008-03-14 08:22:00,72.435,72.46,72.435,72.46,9950000.0
2008-03-14 08:23:00,72.445,72.452,72.432,72.435,16200000.0
2008-03-14 08:24:00,72.485,72.485,72.447,72.447,14700000.0
2008-03-14 08:25:00,72.426,72.441,72.401,72.436,14840000.0
2008-03-14 08:26:00,72.398,72.436,72.396,72.427,11650000.0
2008-03-14 08:27:00,72.421,72.445,72.42,72.432,15330000.0
2008-03-14 08:28:00,72.401,72.442,72.401,72.424,18260000.0
2008-03-14 08:29:00,72.453,72.453,72.418,72.425,10530000.0
2008-03-14 08:30:00,72.467,72.473,72.444,72.473,10520000.0
2008-03-14 08:31:00,72.47,72.489,72.463,72.463,21570000.0
2008-03-14 08:32:00,72.463,72.481,72.443,72.481,28130000.0
2008-03-14 08:33:00,72.481,72.488,72.473,72.477,18450000.0
2008-03-14 08:34:00,72.484,72.484,72.477,72.481,12390000.0
2008-03-14 08:35:00,72.49,72.495,72.487,72.487,17360000.0
2008-03-14 08:36:00,72.5,72.502,72.472,72.495,17880000.0
2008-03-14 08:37:00,72.441,72.468,72.434,72.434,15400000.0
2008-03-14 08:38:00,72.437,72.463,72.432,72.463,12060000.0
2008-03-14 08:39:00,72.479,72.479,72.457,72.464,12260000.0
2008-03-14 08:40:00,72.48,72.48,72.447,72.47,17190000.0
2008-03-14 08:41:00,72.484,72.512,72.482,72.512,12630000.0
2008-03-14 08:42:00,72.5,72.51,72.473,72.51,15410000.0
2008-03-14 08:43:00,72.506,72.516,72.477,72.477,21830000.0
2008-03-14 08:44:00,72.475,72.505,72.473,72.505,18630000.0
2008-03-14 08:45:00,72.502,72.517,72.501,72.504,13750000.0
2008-03-14 08:46:00,72.494,72.531,72.494,72.531,13680000.0
2008-03-14 08:47:00,72.516,72.539,72.499,72.499,14090000.0
2008-03-14 08:48:00,72.522,72.525,72.469,72.469,21050000.0
2008-03-14 08:49:00,72.45,72.483,72.45,72.483,28480000.0
2008-03-14 08:50:00,72.466,72.49,72.462,72.49,8490000.0
2008-03-14 08:51:00,72.482,72.495,72.465,72.468,11160000.0
2008-03-14 08:52:00,72.478,72.504,72.474,72.503,12450000.0
2008-03-14 08:53:00,72.502,72.508,72.485,72.508,13150000.0
2008-03-14 08:54:00,72.506,72.515,72.479,72.479,14140000.0
2008-03-14 08:55:00,72.494,72.541,72.486,72.526,17220000.0
2008-03-14 08:56:00,72.498,72.499,72.496,72.498,14160000.0
2008-03-14 08:57:00,72.528,72.532,72.49,72.49,16360000.0
2008-03-14 08:58:00,72.51,72.532,72.503,72.514,16360000.0
2008-03-14 08:59:00,72.496,72.534,72.496,72.516,22610000.0
2008-03-14 09:00:00,72.519,72.519,72.503,72.516,7890000.0
2008-03-14 09:01:00,72.506,72.508,72.477,72.477,19580000.0
2008-03-14 09:02:00,72.495,72.495,72.468,72.47,13780000.0
2008-03-14 09:03:00,72.479,72.49,72.457,72.47,20030000.0
2008-03-14 09:04:00,72.483,72.488,72.466,72.471,15260000.0
2008-03-14 09:05:00,72.483,72.492,72.468,72.477,10530000.0
2008-03-14 09:06:00,72.486,72.49,72.45,72.45,22990000.0
2008-03-14 09:07:00,72.469,72.505,72.469,72.481,14860000.0
2008-03-14 09:08:00,72.499,72.51,72.478,72.482,22950000.0
2008-03-14 09:09:00,72.505,72.515,72.495,72.498,22460000.0
2008-03-14 09:10:00,72.517,72.518,72.481,72.518,15590000.0
2008-03-14 09:11:00,72.522,72.528,72.498,72.504,12060000.0
2008-03-14 09:12:00,72.532,72.535,72.504,72.528,22620000.0
2008-03-14 09:13:00,72.516,72.537,72.514,72.522,17930000.0
2008-03-14 09:14:00,72.54,72.559,72.537,72.559,15450000.0
2008-03-14 09:15:00,72.573,72.575,72.51,72.51,11870000.0
2008-03-14 09:16:00,72.5,72.508,72.495,72.508,7510000.0
2008-03-14 09:17:00,72.52,72.534,72.502,72.51,20290000.0
2008-03-14 09:18:00,72.522,72.54,72.512,72.529,19230000.0
2008-03-14 09:19:00,72.506,72.54,72.504,72.535,12630000.0
2008-03-14 09:20:00,72.518,72.528,72.483,72.495,11880000.0
2008-03-14 09:21:00,72.523,72.523,72.489,72.502,10930000.0
2008-03-14 09:22:00,72.466,72.487,72.457,72.473,22420000.0
2008-03-14 09:23:00,72.482,72.492,72.475,72.492,11690000.0
2008-03-14 09:24:00,72.487,72.488,72.467,72.481,13530000.0
2008-03-14 09:25:00,72.469,72.484,72.459,72.484,17130000.0
2008-03-14 09:26:00,72.495,72.502,72.459,72.467,21070000.0
2008-03-14 09:27:00,72.484,72.484,72.454,72.462,9290000.0
2008-03-14 09:28:00,72.446,72.489,72.443,72.489,11570000.0
2008-03-14 09:29:00,72.476,72.479,72.475,72.476,8310000.0
2008-03-14 09:30:00,72.492,72.492,72.448,72.481,21060000.0
2008-03-14 09:31:00,72.475,72.478,72.459,72.467,16720000.0
2008-03-14 09:32:00,72.473,72.479,72.457,72.469,12020000.0
2008-03-14 09:33:00,72.48,72.481,72.457,72.463,13560000.0
2008-03-14 09:34:00,72.463,72.468,72.43,72.43,11170000.0
2008-03-14 09:35:00,72.439,72.466,72.435,72.466,15100000.0
2008-03-14 09:36:00,72.479,72.535,72.479,72.515,14090000.0
2008-03-14 09:37:00,72.5,72.524,72.49,72.507,15220000.0
2008-03-14 09:38:00,72.515,72.527,72.493,72.493,14660000.0
2008-03-14 09:39:00,72.51,72.524,72.502,72.504,24230000.0
2008-03-14 09:40:00,72.514,72.521,72.506,72.52,14880000.0
2008-03-14 09:41:00,72.504,72.543,72.501,72.543,16600000.0
2008-03-14 09:42:00,72.514,72.525,72.483,72.505,12590000.0
2008-03-14 09:43:00,72.457,72.475,72.443,72.451,18440000.0
2008-03-14 09:44:00,72.459,72.482,72.458,72.474,11090000.0
2008-03-14 09:45:00,72.472,72.488,72.453,72.453,10160000.0
2008-03-14 09:46:00,72.433,72.471,72.433,72.464,14090000.0
2008-03-14 09:47:00,72.477,72.477,72.454,72.469,13610000.0
2008-03-14 09:48:00,72.462,72.469,72.431,72.456,13370000.0
2008-03-14 09:49:00,72.427,72.438,72.401,72.401,11500000.0
2008-03-14 09:50:00,72.419,72.432,72.402,72.406,13210000.0
2008-03-14 09:51:00,72.435,72.447,72.426,72.443,20980000.0
2008-03-14 09:52:00,72.412,72.43,72.404,72.404,20590000.0
2008-03-14 09:53:00,72.421,72.423,72.402,72.402,12250000.0
2008-03-14 09:54:00,72.42,72.445,72.408,72.445,19750000.0
2008-03-14 09:55:00,72.438,72.443,72.42,72.443,13710000.0
2008-03-14 09:56:00,72.432,72.464,72.432,72.464,15870000.0
2008-03-14 09:57:00,72.476,72.485,72.473,72.481,12850000.0
2008-03-14 09:58:00,72.497,72.497,72.467,72.469,13740000.0
2008-03-14 09:59:00,72.465,72.474,72.437,72.446,14120000.0
2008-03-14 10:00:00,72.474,72.481,72.443,72.446,17370000.0
2008-03-14 10:01:00,72.495,72.497,72.466,72.466,16190000.0
2008-03-14 10:02:00,72.457,72.499,72.457,72.494,13200000.0
2008-03-14 10:03:00,72.493,72.502,72.47,72.47,12960000.0
2008-03-14 10:04:00,72.472,72.498,72.472,72.497,11840000.0
2008-03-14 10:05:00,72.497,72.54,72.497,72.52,13000000.0
2008-03-14 10:06:00,72.535,72.546,72.522,72.537,12580000.0
2008-03-14 10:07:00,72.521,72.541,72.513,72.513,19950000.0
2008-03-14 10:08:00,72.533,72.533,72.5,72.5,17700000.0
2008-03-14 10:09:00,72.524,72.526,72.483,72.503,14910000.0
2008-03-14 10:10:00,72.485,72.55,72.485,72.55,11830000.0
2008-03-14 10:11:00,72.531,72.531,72.494,72.504,13450000.0
2008-03-14 10:12:00,72.512,72.522,72.5,72.515,17130000.0
2008-03-14 10:13:00,72.542,72.542,72.511,72.511,17140000.0
2008-03-14 10:14:00,72.515,72.552,72.515,72.546,14140000.0
2008-03-14 10:15:00,72.529,72.539,72.523,72.532,14160000.0
2008-03-14 10:16:00,72.5,72.546,72.498,72.546,11320000.0
2008-03-14 10:17:00,72.538,72.538,72.534,72.536,11130000.0
2008-03-14 10:18:00,72.559,72.567,72.528,72.556,12040000.0
2008-03-14 10:19:00,72.569,72.579,72.56,72.569,20660000.0
2008-03-14 10:20:00,72.559,72.567,72.541,72.541,13930000.0
2008-03-14 10:21:00,72.548,72.565,72.54,72.556,24080000.0
2008-03-14 10:22:00,72.554,72.566,72.544,72.544,11690000.0
2008-03-14 10:23:00,72.525,72.559,72.525,72.541,20160000.0
2008-03-14 10:24:00,72.563,72.566,72.532,72.534,18260000.0
2008-03-14 10:25:00,72.525,72.545,72.525,72.545,17890000.0
2008-03-14 10:26:00,72.514,72.537,72.514,72.519,12610000.0
2008-03-14 10:27:00,72.536,72.556,72.536,72.553,12950000.0
2008-03-14 10:28:00,72.537,72.546,72.535,72.546,12760000.0
2008-03-14 10:29:00,72.542,72.555,72.524,72.545,15630000.0
2008-03-14 10:30:00,72.541,72.546,72.532,72.534,11400000.0
2008-03-14 10:31:00,72.534,72.538,72.528,72.538,13150000.0
2008-03-14 10:32:00,72.527,72.549,72.526,72.543,15830000.0
2008-03-14 10:33:00,72.555,72.595,72.536,72.536,18970000.0
2008-03-14 10:34:00,72.522,72.539,72.522,72.522,19000000.0
2008-03-14 10:35:00,72.523,72.567,72.511,72.567,11270000.0
2008-03-14 10:36:00,72.565,72.57,72.535,72.535,13480000.0
2008-03-14 10:37:00,72.536,72.566,72.536,72.543,16190000.0
2008-03-14 10:38:00,72.57,72.57,72.54,72.54,16570000.0
2008-03-14 10:39:00,72.598,72.605,72.546,72.605,15780000.0
2008-03-14 10:40:00,72.577,72.626,72.563,72.626,10890000.0
2008-03-14 10:41:00,72.652,72.655,72.627,72.627,8290000.0
2008-03-14 10:42:00,72.624,72.652,72.624,72.639,16420000.0
2008-03-14 10:43:00,72.658,72.658,72.637,72.655,13770000.0
2008-03-14 10:44:00,72.657,72.657,72.615,72.62,14170000.0
2008-03-14 10:45:00,72.623,72.623,72.59,72.61,10140000.0
2008-03-14 10:46:00,72.579,72.611,72.566,72.611,13740000.0
2008-03-14 10:47:00,72.601,72.626,72.591,72.591,20400000.0
2008-03-14 10:48:00,72.616,72.616,72.606,72.61,9800000.0
2008-03-14 10:49:00,72.606,72.638,72.592,72.638,20550000.0
2008-03-14 10:50:00,72.648,72.66,72.622,72.628,12110000.0
2008-03-14 10:51:00,72.673,72.677,72.644,72.671,17500000.0
2008-03-14 10:52:00,72.643,72.655,72.639,72.646,21160000.0
2008-03-14 10:53:00,72.642,72.702,72.642,72.69,17660000.0
2008-03-14 10:54:00,72.719,72.721,72.706,72.714,12210000.0
2008-03-14 10:55:00,72.727,72.727,72.706,72.725,11980000.0
2008-03-14 10:56:00,72.725,72.749,72.725,72.736,13370000.0
2008-03-14 10:57:00,72.764,72.774,72.729,72.732,17370000.0
2008-03-14 10:58:00,72.767,72.773,72.735,72.735,15590000.0
2008-03-14 10:59:00,72.74,72.757,72.723,72.723,16010000.0
2008-03-14 11:00:00,72.75,72.75,72.701,72.711,15630000.0
2008-03-14 11:01:00,72.698,72.731,72.686,72.723,18600000.0
2008-03-14 11:02:00,72.749,72.752,72.732,72.742,13000000.0
2008-03-14 11:03:00,72.73,72.747,72.722,72.722,16590000.0
2008-03-14 11:04:00,72.713,72.736,72.699,72.707,15780000.0
2008-03-14 11:05:00,72.711,72.711,72.681,72.692,17880000.0
2008-03-14 11:06:00,72.686,72.705,72.669,72.688,10000000.0
2008-03-14 11:07:00,72.696,72.702,72.673,72.687,20140000.0
2008-03-14 11:08:00,72.666,72.678,72.652,72.652,12840000.0
2008-03-14 11:09:00,72.673,72.682,72.661,72.682,9400000.0
2008-03-14 11:10:00,72.66,72.688,72.66,72.675,14510000.0
2008-03-14 11:11:00,72.7,72.7,72.674,72.68,16570000.0
2008-03-14 11:12:00,72.7,72.711,72.663,72.663,15820000.0
2008-03-14 11:13:00,72.643,72.663,72.639,72.645,12060000.0
2008-03-14 11:14:00,72.635,72.664,72.628,72.646,17870000.0
2008-03-14 11:15:00,72.665,72.669,72.644,72.669,10530000.0
2008-03-14 11:16:00,72.702,72.702,72.663,72.673,11460000.0
2008-03-14 11:17:00,72.681,72.681,72.644,72.672,20480000.0
2008-03-14 11:18:00,72.663,72.663,72.631,72.644,13740000.0
2008-03-14 11:19:00,72.599,72.64,72.599,72.622,18900000.0
2008-03-14 11:20:00,72.616,72.654,72.616,72.636,16260000.0
2008-03-14 11:21:00,72.642,72.659,72.625,72.645,17920000.0
2008-03-14 11:22:00,72.594,72.599,72.572,72.572,12580000.0
2008-03-14 11:23:00,72.575,72.608,72.575,72.591,15580000.0
2008-03-14 11:24:00,72.622,72.622,72.579,72.58,25460000.0
2008-03-14 11:25:00,72.565,72.602,72.564,72.582,17670000.0
2008-03-14 11:26:00,72.602,72.631,72.602,72.623,12020000.0
2008-03-14 11:27:00,72.644,72.675,72.636,72.668,24750000.0
2008-03-14 11:28:00,72.654,72.686,72.65,72.674,12810000.0
2008-03-14 11:29:00,72.668,72.686,72.663,72.672,14650000.0
2008-03-14 11:30:00,72.722,72.722,72.686,72.699,21790000.0
2008-03-14 11:31:00,72.708,72.712,72.681,72.681,14510000.0
2008-03-14 11:32:00,72.693,72.722,72.693,72.706,13560000.0
2008-03-14 11:33:00,72.717,72.738,72.712,72.729,15080000.0
2008-03-14 11:34:00,72.721,72.742,72.721,72.724,14130000.0
2008-03-14 11:35:00,72.725,72.745,72.723,72.739,11310000.0
2008-03-14 11:36:00,72.764,72.775,72.747,72.773,14140000.0
2008-03-14 11:37:00,72.744,72.763,72.74,72.751,11910000.0
2008-03-14 11:38:00,72.737,72.771,72.737,72.768,17920000.0
2008-03-14 11:39:00,72.755,72.766,72.733,72.749,21530000.0
2008-03-14 11:40:00,72.745,72.77,72.745,72.75,20550000.0
2008-03-14 11:41:00,72.764,72.771,72.754,72.764,20590000.0
2008-03-14 11:42:00,72.777,72.789,72.766,72.767,11090000.0
2008-03-14 11:43:00,72.764,72.779,72.759,72.771,20170000.0
2008-03-14 11:44:00,72.753,72.759,72.725,72.725,12250000.0
2008-03-14 11:45:00,72.755,72.758,72.739,72.744,11650000.0
2008-03-14 11:46:00,72.738,72.762,72.725,72.762,10560000.0
2008-03-14 11:47:00,72.765,72.773,72.75,72.763,13570000.0
2008-03-14 11:48:00,72.771,72.776,72.745,72.749,19910000.0
2008-03-14 11:49:00,72.728,72.75,72.722,72.722,21610000.0
2008-03-14 11:50:00,72.731,72.731,72.706,72.723,13560000.0
2008-03-14 11:51:00,72.727,72.737,72.694,72.694,30340000.0
2008-03-14 11:52:00,72.706,72.713,72.678,72.69,13510000.0
2008-03-14 11:53:00,72.706,72.712,72.675,72.702,19100000.0
2008-03-14 11:54:00,72.696,72.7,72.666,72.666,20700000.0
2008-03-14 11:55:00,72.682,72.682,72.657,72.661,14270000.0
2008-03-14 11:56:00,72.648,72.657,72.647,72.657,20820000.0
2008-03-14 11:57:00,72.669,72.677,72.651,72.655,16160000.0
2008-03-14 11:58:00,72.659,72.69,72.657,72.687,20290000.0
2008-03-14 11:59:00,72.675,72.69,72.669,72.69,11570000.0
2008-03-14 12:00:00,72.697,72.697,72.638,72.638,14500000.0
2008-03-14 12:01:00,72.652,72.659,72.625,72.627,14320000.0
2008-03-14 12:02:00,72.616,72.63,72.616,72.622,12580000.0
2008-03-14 12:03:00,72.624,72.631,72.604,72.629,15410000.0
2008-03-14 12:04:00,72.656,72.662,72.624,72.624,16570000.0
2008-03-14 12:05:00,72.664,72.672,72.638,72.647,11270000.0
2008-03-14 12:06:00,72.684,72.689,72.645,72.645,15830000.0
2008-03-14 12:07:00,72.638,72.647,72.631,72.639,15640000.0
2008-03-14 12:08:00,72.655,72.678,72.655,72.66,16380000.0
2008-03-14 12:09:00,72.674,72.682,72.665,72.675,16060000.0
2008-03-14 12:10:00,72.674,72.684,72.658,72.667,17540000.0
2008-03-14 12:11:00,72.672,72.69,72.662,72.687,17190000.0
2008-03-14 12:12:00,72.709,72.723,72.695,72.701,17660000.0
2008-03-14 12:13:00,72.685,72.712,72.671,72.712,15040000.0
2008-03-14 12:14:00,72.702,72.706,72.661,72.669,17960000.0
2008-03-14 12:15:00,72.699,72.703,72.677,72.688,15840000.0
2008-03-14 12:16:00,72.711,72.717,72.701,72.709,15630000.0
2008-03-14 12:17:00,72.724,72.724,72.699,72.701,17490000.0
2008-03-14 12:18:00,72.731,72.731,72.7,72.708,15630000.0
2008-03-14 12:19:00,72.722,72.722,72.666,72.675,12070000.0
2008-03-14 12:20:00,72.671,72.684,72.662,72.68,14110000.0
2008-03-14 12:21:00,72.694,72.708,72.655,72.708,21760000.0
2008-03-14 12:22:00,72.693,72.722,72.677,72.7,15210000.0
2008-03-14 12:23:00,72.687,72.698,72.68,72.68,19040000.0
2008-03-14 12:24:00,72.666,72.691,72.665,72.691,14170000.0
2008-03-14 12:25:00,72.67,72.696,72.67,72.68,13000000.0
2008-03-14 12:26:00,72.698,72.718,72.677,72.677,19210000.0
2008-03-14 12:27:00,72.691,72.691,72.666,72.667,31940000.0
2008-03-14 12:28:00,72.703,72.728,72.665,72.687,25200000.0
2008-03-14 12:29:00,72.687,72.708,72.68,72.691,21690000.0
2008-03-14 12:30:00,72.715,72.722,72.694,72.705,17960000.0
2008-03-14 12:31:00,72.696,72.715,72.687,72.715,16530000.0
2008-03-14 12:32:00,72.706,72.727,72.703,72.718,14650000.0
2008-03-14 12:33:00,72.734,72.736,72.7,72.701,20870000.0
2008-03-14 12:34:00,72.706,72.74,72.706,72.721,13410000.0
2008-03-14 12:35:00,72.741,72.741,72.704,72.716,15850000.0
2008-03-14 12:36:00,72.73,72.744,72.722,72.741,13190000.0
2008-03-14 12:37:00,72.726,72.732,72.703,72.708,16190000.0
2008-03-14 12:38:00,72.719,72.743,72.715,72.743,16720000.0
2008-03-14 12:39:00,72.742,72.742,72.706,72.706,13330000.0
2008-03-14 12:40:00,72.712,72.712,72.686,72.687,9570000.0
2008-03-14 12:41:00,72.705,72.708,72.705,72.705,18020000.0
2008-03-14 12:42:00,72.72,72.72,72.67,72.68,16720000.0
2008-03-14 12:43:00,72.694,72.694,72.643,72.643,18650000.0
2008-03-14 12:44:00,72.643,72.669,72.642,72.659,12970000.0
2008-03-14 12:45:00,72.659,72.68,72.658,72.673,11730000.0
2008-03-14 12:46:00,72.687,72.694,72.676,72.69,18030000.0
2008-03-14 12:47:00,72.66,72.683,72.66,72.683,14460000.0
2008-03-14 12:48:00,72.675,72.698,72.674,72.698,16200000.0
2008-03-14 12:49:00,72.705,72.706,72.692,72.706,13010000.0
2008-03-14 12:50:00,72.686,72.686,72.681,72.681,17920000.0
2008-03-14 12:51:00,72.713,72.72,72.686,72.686,10000000.0
2008-03-14 12:52:00,72.69,72.696,72.678,72.692,13790000.0
2008-03-14 12:53:00,72.66,72.668,72.658,72.668,15820000.0
2008-03-14 12:54:00,72.699,72.699,72.667,72.688,11880000.0
2008-03-14 12:55:00,72.674,72.675,72.659,72.662,17730000.0
2008-03-14 12:56:00,72.685,72.695,72.679,72.693,14670000.0
2008-03-14 12:57:00,72.699,72.699,72.67,72.686,10910000.0
2008-03-14 12:58:00,72.683,72.695,72.671,72.678,13370000.0
2008-03-14 12:59:00,72.667,72.683,72.661,72.661,10440000.0
2008-03-14 13:00:00,72.679,72.679,72.639,72.646,14920000.0
2008-03-14 13:01:00,72.62,72.625,72.618,72.625,16190000.0
2008-03-14 13:02:00,72.612,72.634,72.607,72.622,11910000.0
2008-03-14 13:03:00,72.63,72.64,72.611,72.611,15820000.0
2008-03-14 13:04:00,72.616,72.616,72.605,72.605,11470000.0
2008-03-14 13:05:00,72.621,72.641,72.621,72.641,14310000.0
2008-03-14 13:06:00,72.656,72.656,72.639,72.639,16730000.0
2008-03-14 13:07:00,72.657,72.668,72.643,72.643,14670000.0
2008-03-14 13:08:00,72.653,72.664,72.631,72.647,19720000.0
2008-03-14 13:09:00,72.651,72.658,72.622,72.636,17930000.0
2008-03-14 13:10:00,72.632,72.644,72.632,72.644,14690000.0
2008-03-14 13:11:00,72.651,72.666,72.641,72.654,13720000.0
2008-03-14 13:12:00,72.675,72.686,72.639,72.639,10900000.0
2008-03-14 13:13:00,72.641,72.655,72.634,72.638,17360000.0
2008-03-14 13:14:00,72.662,72.693,72.662,72.664,11880000.0
2008-03-14 13:15:00,72.692,72.694,72.654,72.654,14090000.0
2008-03-14 13:16:00,72.667,72.675,72.648,72.65,19580000.0
2008-03-14 13:17:00,72.638,72.659,72.626,72.626,14140000.0
2008-03-14 13:18:00,72.646,72.646,72.609,72.643,20580000.0
2008-03-14 13:19:00,72.616,72.63,72.61,72.615,13200000.0
2008-03-14 13:20:00,72.601,72.606,72.539,72.539,9770000.0
2008-03-14 13:21:00,72.583,72.588,72.539,72.539,15040000.0
2008-03-14 13:22:00,72.527,72.547,72.523,72.523,11650000.0
2008-03-14 13:23:00,72.565,72.572,72.541,72.541,15600000.0
2008-03-14 13:24:00,72.551,72.589,72.544,72.584,11200000.0
2008-03-14 13:25:00,72.585,72.6,72.565,72.584,19760000.0
2008-03-14 13:26:00,72.551,72.56,72.548,72.55,16190000.0
2008-03-14 13:27:00,72.551,72.573,72.542,72.551,18410000.0
2008-03-14 13:28:00,72.534,72.565,72.527,72.565,7940000.0
2008-03-14 13:29:00,72.579,72.591,72.566,72.566,17880000.0
2008-03-14 13:30:00,72.563,72.571,72.545,72.571,19230000.0
2008-03-14 13:31:00,72.555,72.581,72.555,72.575,16720000.0
2008-03-14 13:32:00,72.557,72.557,72.512,72.525,18270000.0
2008-03-14 13:33:00,72.524,72.539,72.516,72.539,14470000.0
2008-03-14 13:34:00,72.525,72.542,72.509,72.542,25790000.0
2008-03-14 13:35:00,72.551,72.551,72.517,72.517,14650000.0
2008-03-14 13:36:00,72.544,72.544,72.493,72.495,15260000.0
2008-03-14 13:37:00,72.508,72.557,72.503,72.557,19710000.0
2008-03-14 13:38:00,72.562,72.566,72.549,72.555,12960000.0
2008-03-14 13:39:00,72.556,72.572,72.535,72.572,13940000.0
2008-03-14 13:40:00,72.546,72.559,72.529,72.54,19530000.0
2008-03-14 13:41:00,72.557,72.598,72.557,72.575,13730000.0
2008-03-14 13:42:00,72.581,72.596,72.564,72.58,19380000.0
2008-03-14 13:43:00,72.581,72.605,72.572,72.581,17140000.0
2008-03-14 13:44:00,72.563,72.579,72.558,72.569,16980000.0
2008-03-14 13:45:00,72.595,72.595,72.552,72.584,19950000.0
2008-03-14 13:46:00,72.592,72.592,72.557,72.557,17280000.0
2008-03-14 13:47:00,72.578,72.578,72.548,72.562,9060000.0
2008-03-14 13:48:00,72.543,72.559,72.531,72.543,13940000.0
2008-03-14 13:49:00,72.56,72.56,72.518,72.518,11530000.0
2008-03-14 13:50:00,72.522,72.552,72.522,72.551,8680000.0
2008-03-14 13:51:00,72.564,72.571,72.534,72.544,16160000.0
2008-03-14 13:52:00,72.543,72.554,72.534,72.553,9590000.0
2008-03-14 13:53:00,72.55,72.553,72.506,72.506,9290000.0
2008-03-14 13:54:00,72.53,72.533,72.486,72.52,15840000.0
2008-03-14 13:55:00,72.488,72.511,72.488,72.5,23880000.0
2008-03-14 13:56:00,72.522,72.561,72.522,72.559,15960000.0
2008-03-14 13:57:00,72.55,72.57,72.541,72.565,13900000.0
2008-03-14 13:58:00,72.562,72.573,72.559,72.56,16580000.0
2008-03-14 13:59:00,72.572,72.581,72.554,72.554,14920000.0
2008-03-14 14:00:00,72.542,72.568,72.54,72.554,21220000.0
2008-03-14 14:01:00,72.527,72.573,72.527,72.573,15220000.0
2008-03-14 14:02:00,72.567,72.569,72.567,72.568,22090000.0
2008-03-14 14:03:00,72.545,72.554,72.519,72.519,19610000.0
2008-03-14 14:04:00,72.53,72.539,72.521,72.537,13590000.0
2008-03-14 14:05:00,72.526,72.533,72.502,72.502,15030000.0
2008-03-14 14:06:00,72.532,72.538,72.504,72.52,19350000.0
2008-03-14 14:07:00,72.497,72.515,72.496,72.505,11310000.0
2008-03-14 14:08:00,72.522,72.561,72.519,72.561,12020000.0
2008-03-14 14:09:00,72.559,72.565,72.543,72.553,14890000.0
2008-03-14 14:10:00,72.534,72.541,72.523,72.541,16920000.0
2008-03-14 14:11:00,72.536,72.558,72.534,72.541,14460000.0
2008-03-14 14:12:00,72.559,72.559,72.536,72.541,19330000.0
2008-03-14 14:13:00,72.553,72.553,72.529,72.529,15290000.0
2008-03-14 14:14:00,72.539,72.556,72.537,72.543,12620000.0
2008-03-14 14:15:00,72.542,72.545,72.506,72.506,17740000.0
2008-03-14 14:16:00,72.528,72.539,72.523,72.53,17190000.0
2008-03-14 14:17:00,72.51,72.528,72.51,72.521,19520000.0
2008-03-14 14:18:00,72.527,72.545,72.516,72.53,17510000.0
2008-03-14 14:19:00,72.549,72.556,72.519,72.532,14310000.0
2008-03-14 14:20:00,72.563,72.567,72.532,72.544,18450000.0
2008-03-14 14:21:00,72.538,72.538,72.491,72.509,17090000.0
2008-03-14 14:22:00,72.496,72.501,72.482,72.492,11090000.0
2008-03-14 14:23:00,72.51,72.527,72.494,72.494,15680000.0
2008-03-14 14:24:00,72.514,72.531,72.487,72.531,20380000.0
2008-03-14 14:25:00,72.483,72.518,72.483,72.492,21640000.0
2008-03-14 14:26:00,72.495,72.496,72.464,72.464,113780000.0
2008-03-14 14:27:00,72.487,72.491,72.462,72.464,9030000.0
2008-03-14 14:28:00,72.491,72.505,72.487,72.5,12760000.0
2008-03-14 14:29:00,72.498,72.507,72.466,72.466,18490000.0
2008-03-14 14:30:00,72.47,72.59,72.41,72.59,25430000.0
2008-03-14 14:31:00,72.619,72.768,72.619,72.754,22170000.0
2008-03-14 14:32:00,72.783,72.792,72.612,72.708,15070000.0
2008-03-14 14:33:00,72.764,72.767,72.662,72.662,13900000.0
2008-03-14 14:34:00,72.678,72.705,72.66,72.705,18830000.0
2008-03-14 14:35:00,72.715,72.715,72.66,72.698,17500000.0
2008-03-14 14:36:00,72.7,72.797,72.698,72.797,18480000.0
2008-03-14 14:37:00,72.786,72.804,72.758,72.797,102650000.0
2008-03-14 14:38:00,72.784,72.807,72.782,72.782,76280000.0
2008-03-14 14:39:00,72.798,72.842,72.798,72.822,12770000.0
2008-03-14 14:40:00,72.804,72.804,72.788,72.79,15100000.0
2008-03-14 14:41:00,72.78,72.786,72.757,72.778,55430000.0
2008-03-14 14:42:00,72.81,72.813,72.757,72.757,12440000.0
2008-03-14 14:43:00,72.77,72.77,72.747,72.751,12850000.0
2008-03-14 14:44:00,72.748,72.829,72.742,72.829,60410000.0
2008-03-14 14:45:00,72.847,72.853,72.82,72.85,11470000.0
2008-03-14 14:46:00,72.851,72.92,72.851,72.905,21200000.0
2008-03-14 14:47:00,72.917,72.917,72.881,72.881,19340000.0
2008-03-14 14:48:00,72.893,72.92,72.893,72.904,14310000.0
2008-03-14 14:49:00,72.899,72.917,72.875,72.875,20290000.0
2008-03-14 14:50:00,72.884,72.887,72.843,72.843,52720000.0
2008-03-14 14:51:00,72.812,72.84,72.812,72.82,20830000.0
2008-03-14 14:52:00,72.801,72.812,72.791,72.797,14460000.0
2008-03-14 14:53:00,72.788,72.804,72.765,72.768,12960000.0
2008-03-14 14:54:00,72.784,72.789,72.756,72.764,78710000.0
2008-03-14 14:55:00,72.763,72.767,72.745,72.745,23370000.0
2008-03-14 14:56:00,72.714,72.714,72.686,72.686,13770000.0
2008-03-14 14:57:00,72.63,72.664,72.625,72.643,98990000.0
2008-03-14 14:58:00,72.636,72.695,72.631,72.664,88810000.0
2008-03-14 14:59:00,72.687,72.73,72.671,72.72,23000000.0
2008-03-14 15:00:00,72.737,72.748,72.707,72.717,45170000.0
2008-03-14 15:01:00,72.725,72.755,72.724,72.754,13520000.0
2008-03-14 15:02:00,72.761,72.792,72.752,72.766,82520000.0
2008-03-14 15:03:00,72.801,72.802,72.762,72.762,16390000.0
2008-03-14 15:04:00,72.742,72.758,72.704,72.736,94820000.0
2008-03-14 15:05:00,72.739,72.759,72.726,72.726,12030000.0
2008-03-14 15:06:00,72.725,72.791,72.725,72.787,12620000.0
2008-03-14 15:07:00,72.761,72.782,72.75,72.782,89850000.0
2008-03-14 15:08:00,72.793,72.84,72.786,72.84,16160000.0
2008-03-14 15:09:00,72.846,72.85,72.801,72.805,90210000.0
2008-03-14 15:10:00,72.808,72.841,72.802,72.825,26210000.0
2008-03-14 15:11:00,72.825,72.842,72.815,72.824,15590000.0
2008-03-14 15:12:00,72.834,72.839,72.788,72.807,56090000.0
2008-03-14 15:13:00,72.819,72.928,72.819,72.917,15600000.0
2008-03-14 15:14:00,72.895,72.932,72.878,72.89,15850000.0
2008-03-14 15:15:00,72.874,72.917,72.874,72.917,15250000.0
2008-03-14 15:16:00,72.897,72.96,72.897,72.908,18070000.0
2008-03-14 15:17:00,72.896,72.934,72.859,72.871,95690000.0
2008-03-14 15:18:00,72.89,72.926,72.878,72.883,122250000.0
2008-03-14 15:19:00,72.893,72.942,72.893,72.925,98630000.0
2008-03-14 15:20:00,72.99,73.01,72.98,72.98,11690000.0
2008-03-14 15:21:00,72.984,73.022,72.984,73.022,71030000.0
2008-03-14 15:22:00,72.993,72.995,72.942,72.942,76590000.0
2008-03-14 15:23:00,72.913,72.949,72.882,72.882,54650000.0
2008-03-14 15:24:00,72.896,72.896,72.853,72.893,13000000.0
2008-03-14 15:25:00,72.874,72.888,72.863,72.866,13330000.0
2008-03-14 15:26:00,72.858,72.885,72.812,72.814,99820000.0
2008-03-14 15:27:00,72.846,72.851,72.79,72.79,17780000.0
2008-03-14 15:28:00,72.757,72.814,72.757,72.811,88720000.0
2008-03-14 15:29:00,72.765,72.819,72.765,72.814,12240000.0
2008-03-14 15:30:00,72.804,72.821,72.678,72.678,81450000.0
2008-03-14 15:31:00,72.643,72.723,72.61,72.633,11660000.0
2008-03-14 15:32:00,72.592,72.641,72.592,72.623,13760000.0
2008-03-14 15:33:00,72.607,72.616,72.522,72.522,14140000.0
2008-03-14 15:34:00,72.481,72.487,72.448,72.448,13410000.0
2008-03-14 15:35:00,72.43,72.474,72.415,72.474,19340000.0
2008-03-14 15:36:00,72.464,72.477,72.459,72.475,13380000.0
2008-03-14 15:37:00,72.469,72.561,72.469,72.54,61380000.0
2008-03-14 15:38:00,72.563,72.577,72.526,72.529,54080000.0
2008-03-14 15:39:00,72.537,72.543,72.502,72.506,13240000.0
2008-03-14 15:40:00,72.508,72.534,72.498,72.514,76880000.0
2008-03-14 15:41:00,72.532,72.542,72.522,72.542,106890000.0
2008-03-14 15:42:00,72.506,72.524,72.5,72.504,11500000.0
2008-03-14 15:43:00,72.537,72.559,72.517,72.517,14460000.0
2008-03-14 15:44:00,72.553,72.553,72.51,72.53,75290000.0
2008-03-14 15:45:00,72.544,72.544,72.495,72.495,13380000.0
2008-03-14 15:46:00,72.492,72.492,72.432,72.432,86750000.0
2008-03-14 15:47:00,72.394,72.399,72.333,72.333,79000000.0
2008-03-14 15:48:00,72.333,72.338,72.278,72.279,12810000.0
2008-03-14 15:49:00,72.296,72.306,72.28,72.3,16380000.0
2008-03-14 15:50:00,72.295,72.333,72.295,72.333,15260000.0
2008-03-14 15:51:00,72.304,72.308,72.265,72.302,18600000.0
2008-03-14 15:52:00,72.336,72.36,72.305,72.334,72210000.0
2008-03-14 15:53:00,72.306,72.31,72.286,72.286,14960000.0
2008-03-14 15:54:00,72.188,72.225,72.169,72.169,10230000.0
2008-03-14 15:55:00,72.235,72.328,72.214,72.328,11100000.0
2008-03-14 15:56:00,72.286,72.304,72.244,72.244,81290000.0
2008-03-14 15:57:00,72.224,72.234,72.169,72.187,11460000.0
2008-03-14 15:58:00,72.204,72.207,72.168,72.168,18110000.0
2008-03-14 15:59:00,72.158,72.162,72.136,72.145,12770000.0
2008-03-14 16:00:00,72.124,72.124,72.079,72.089,13530000.0
2008-03-14 16:01:00,72.092,72.106,71.992,71.992,62450000.0
2008-03-14 16:02:00,72.023,72.061,72.023,72.054,23220000.0
2008-03-14 16:03:00,71.984,71.992,71.962,71.967,18670000.0
2008-03-14 16:04:00,71.957,71.962,71.938,71.945,15410000.0
2008-03-14 16:05:00,72.019,72.119,72.0,72.119,12810000.0
2008-03-14 16:06:00,72.075,72.29,72.075,72.267,10380000.0
2008-03-14 16:10:00,72.409,72.409,72.32,72.349,122330000.0
2008-03-14 16:11:00,72.332,72.332,72.253,72.272,25940000.0
2008-03-14 16:12:00,72.262,72.387,72.199,72.199,13770000.0
2008-03-14 16:13:00,72.193,72.283,72.193,72.218,13950000.0
2008-03-14 16:14:00,72.186,72.301,72.184,72.267,14520000.0
2008-03-14 16:15:00,72.277,72.358,72.261,72.284,13370000.0
2008-03-14 16:16:00,72.287,72.408,72.287,72.353,20740000.0
2008-03-14 16:17:00,72.358,72.445,72.352,72.359,14510000.0
2008-03-14 16:18:00,72.377,72.457,72.377,72.38,13370000.0
2008-03-14 16:19:00,72.373,72.407,72.329,72.373,90520000.0
2008-03-14 16:20:00,72.357,72.392,72.326,72.326,16050000.0
2008-03-14 16:21:00,72.336,72.362,72.323,72.348,15250000.0
2008-03-14 16:22:00,72.386,72.391,72.355,72.369,21040000.0
2008-03-14 16:23:00,72.435,72.476,72.435,72.454,11870000.0
2008-03-14 16:24:00,72.447,72.502,72.438,72.502,74220000.0
2008-03-14 16:25:00,72.447,72.447,72.377,72.4,13900000.0
2008-03-14 16:26:00,72.382,72.386,72.353,72.353,8070000.0
2008-03-14 16:27:00,72.385,72.397,72.328,72.328,20700000.0
2008-03-14 16:28:00,72.336,72.369,72.327,72.335,90260000.0
2008-03-14 16:29:00,72.349,72.367,72.345,72.35,19350000.0
2008-03-14 16:30:00,72.386,72.414,72.358,72.414,15620000.0
2008-03-14 16:31:00,72.426,72.433,72.367,72.367,17130000.0
2008-03-14 16:32:00,72.36,72.399,72.358,72.399,10370000.0
2008-03-14 16:33:00,72.392,72.392,72.339,72.346,13930000.0
2008-03-14 16:34:00,72.323,72.354,72.323,72.351,16280000.0
2008-03-14 16:35:00,72.355,72.377,72.354,72.354,12410000.0
2008-03-14 16:36:00,72.371,72.389,72.334,72.334,12760000.0
2008-03-14 16:37:00,72.322,72.391,72.321,72.371,18270000.0
2008-03-14 16:38:00,72.362,72.376,72.353,72.371,12580000.0
2008-03-14 16:39:00,72.378,72.406,72.361,72.361,16160000.0
2008-03-14 16:40:00,72.336,72.347,72.322,72.323,12210000.0
2008-03-14 16:41:00,72.334,72.334,72.308,72.312,90050000.0
2008-03-14 16:42:00,72.33,72.389,72.312,72.314,15710000.0
2008-03-14 16:43:00,72.331,72.333,72.272,72.29,103210000.0
2008-03-14 16:44:00,72.339,72.388,72.334,72.378,10190000.0
2008-03-14 16:45:00,72.383,72.388,72.358,72.371,45390000.0
2008-03-14 16:46:00,72.354,72.387,72.351,72.351,34690000.0
2008-03-14 16:47:00,72.354,72.386,72.346,72.346,18410000.0
2008-03-14 16:48:00,72.396,72.401,72.374,72.374,81090000.0
2008-03-14 16:49:00,72.363,72.419,72.341,72.419,16690000.0
2008-03-14 16:50:00,72.405,72.423,72.384,72.384,19800000.0
2008-03-14 16:51:00,72.443,72.446,72.394,72.428,15530000.0
2008-03-14 16:52:00,72.454,72.454,72.401,72.442,22360000.0
2008-03-14 16:53:00,72.43,72.448,72.418,72.432,11080000.0
2008-03-14 16:54:00,72.436,72.436,72.388,72.39,17890000.0
2008-03-14 16:55:00,72.39,72.437,72.39,72.4,19020000.0
2008-03-14 16:56:00,72.406,72.417,72.386,72.402,85170000.0
2008-03-14 16:57:00,72.417,72.459,72.41,72.445,65850000.0
2008-03-14 16:58:00,72.429,72.449,72.408,72.435,34880000.0
2008-03-14 16:59:00,72.447,72.5,72.447,72.468,20470000.0
2008-03-14 17:00:00,72.456,72.47,72.442,72.442,68710000.0
2008-03-14 17:01:00,72.431,72.463,72.427,72.446,84000000.0
2008-03-14 17:02:00,72.432,72.46,72.424,72.439,12820000.0
2008-03-14 17:03:00,72.421,72.448,72.414,72.447,13190000.0
2008-03-14 17:04:00,72.441,72.488,72.421,72.488,111680000.0
2008-03-14 17:05:00,72.464,72.523,72.429,72.493,94740000.0
2008-03-14 17:06:00,72.502,72.569,72.502,72.535,12630000.0
2008-03-14 17:07:00,72.545,72.545,72.446,72.446,12600000.0
2008-03-14 17:08:00,72.457,72.508,72.446,72.495,19950000.0
2008-03-14 17:09:00,72.503,72.529,72.499,72.515,12450000.0
2008-03-14 17:10:00,72.533,72.558,72.517,72.526,16170000.0
2008-03-14 17:11:00,72.524,72.526,72.489,72.507,15970000.0
2008-03-14 17:12:00,72.527,72.527,72.475,72.503,16600000.0
2008-03-14 17:13:00,72.491,72.532,72.491,72.507,16040000.0
2008-03-14 17:14:00,72.504,72.536,72.499,72.507,15290000.0
2008-03-14 17:15:00,72.525,72.525,72.436,72.436,12770000.0
2008-03-14 17:16:00,72.453,72.486,72.429,72.463,53160000.0
2008-03-14 17:17:00,72.452,72.505,72.451,72.471,95440000.0
2008-03-14 17:18:00,72.467,72.503,72.456,72.471,53960000.0
2008-03-14 17:19:00,72.455,72.507,72.455,72.494,46450000.0
2008-03-14 17:20:00,72.475,72.492,72.46,72.491,12580000.0
2008-03-14 17:21:00,72.492,72.535,72.491,72.517,57280000.0
2008-03-14 17:22:00,72.512,72.537,72.502,72.522,20130000.0
2008-03-14 17:23:00,72.498,72.5,72.448,72.46,24910000.0
2008-03-14 17:24:00,72.418,72.453,72.397,72.397,16390000.0
2008-03-14 17:25:00,72.419,72.451,72.409,72.442,16450000.0
2008-03-14 17:26:00,72.406,72.437,72.393,72.437,9770000.0
2008-03-14 17:27:00,72.431,72.44,72.416,72.426,14650000.0
2008-03-14 17:28:00,72.425,72.443,72.424,72.431,12020000.0
2008-03-14 17:29:00,72.436,72.48,72.436,72.468,21620000.0
2008-03-14 17:30:00,72.468,72.474,72.441,72.441,46740000.0
2008-03-14 17:31:00,72.441,72.487,72.441,72.468,25630000.0
2008-03-14 17:32:00,72.482,72.487,72.457,72.471,9810000.0
2008-03-14 17:33:00,72.478,72.508,72.45,72.494,80160000.0
2008-03-14 17:34:00,72.487,72.509,72.471,72.474,32020000.0
2008-03-14 17:35:00,72.495,72.517,72.476,72.491,29900000.0
2008-03-14 17:36:00,72.489,72.5,72.458,72.458,15440000.0
2008-03-14 17:37:00,72.455,72.484,72.45,72.462,20550000.0
2008-03-14 17:38:00,72.483,72.488,72.461,72.466,10710000.0
2008-03-14 17:39:00,72.484,72.501,72.478,72.486,13570000.0
2008-03-14 17:40:00,72.481,72.506,72.471,72.489,22250000.0
2008-03-14 17:41:00,72.49,72.505,72.487,72.493,15850000.0
2008-03-14 17:42:00,72.536,72.54,72.516,72.516,19580000.0
2008-03-14 17:43:00,72.503,72.542,72.503,72.525,15220000.0
2008-03-14 17:44:00,72.513,72.572,72.508,72.572,9590000.0
2008-03-14 17:45:00,72.567,72.629,72.565,72.61,10960000.0
2008-03-14 17:46:00,72.59,72.598,72.537,72.537,20280000.0
2008-03-14 17:47:00,72.554,72.607,72.554,72.566,48600000.0
2008-03-14 17:48:00,72.573,72.578,72.542,72.545,12300000.0
2008-03-14 17:49:00,72.511,72.515,72.486,72.512,20500000.0
2008-03-14 17:50:00,72.543,72.543,72.51,72.525,19580000.0
2008-03-14 17:51:00,72.529,72.541,72.481,72.481,17140000.0
2008-03-14 17:52:00,72.486,72.486,72.461,72.468,16760000.0
2008-03-14 17:53:00,72.458,72.487,72.447,72.487,18410000.0
2008-03-14 17:54:00,72.496,72.496,72.452,72.452,6240000.0
2008-03-14 17:55:00,72.429,72.454,72.428,72.436,13520000.0
2008-03-14 17:56:00,72.425,72.435,72.388,72.388,13150000.0
2008-03-14 17:57:00,72.383,72.438,72.383,72.431,48210000.0
2008-03-14 17:58:00,72.455,72.484,72.455,72.484,11180000.0
2008-03-14 17:59:00,72.454,72.488,72.45,72.481,12410000.0
2008-03-14 18:00:00,72.492,72.505,72.479,72.498,10940000.0
2008-03-14 18:01:00,72.509,72.509,72.465,72.465,13750000.0
2008-03-14 18:02:00,72.451,72.481,72.443,72.466,13940000.0
2008-03-14 18:03:00,72.454,72.463,72.426,72.429,14500000.0
2008-03-14 18:04:00,72.431,72.448,72.414,72.431,84170000.0
2008-03-14 18:05:00,72.423,72.426,72.406,72.411,15590000.0
2008-03-14 18:06:00,72.422,72.43,72.393,72.393,77840000.0
2008-03-14 18:07:00,72.404,72.431,72.404,72.427,24690000.0
2008-03-14 18:08:00,72.426,72.46,72.426,72.433,81500000.0
2008-03-14 18:09:00,72.455,72.46,72.445,72.46,8450000.0
2008-03-14 18:10:00,72.463,72.482,72.453,72.453,23700000.0
2008-03-14 18:11:00,72.481,72.487,72.453,72.464,14310000.0
2008-03-14 18:12:00,72.476,72.5,72.464,72.494,17460000.0
2008-03-14 18:13:00,72.454,72.508,72.454,72.49,16940000.0
2008-03-14 18:14:00,72.507,72.521,72.491,72.517,70720000.0
2008-03-14 18:15:00,72.537,72.537,72.478,72.488,18870000.0
2008-03-14 18:16:00,72.512,72.512,72.475,72.475,18110000.0
2008-03-14 18:17:00,72.472,72.492,72.468,72.49,21080000.0
2008-03-14 18:18:00,72.484,72.497,72.466,72.497,15220000.0
2008-03-14 18:19:00,72.472,72.511,72.465,72.478,126890000.0
2008-03-14 18:20:00,72.448,72.483,72.448,72.473,12780000.0
2008-03-14 18:21:00,72.477,72.485,72.462,72.466,18690000.0
2008-03-14 18:22:00,72.454,72.48,72.453,72.469,19150000.0
2008-03-14 18:23:00,72.447,72.478,72.447,72.462,21360000.0
2008-03-14 18:24:00,72.487,72.487,72.443,72.473,15340000.0
2008-03-14 18:25:00,72.468,72.48,72.451,72.451,15480000.0
2008-03-14 18:26:00,72.443,72.46,72.418,72.46,15780000.0
2008-03-14 18:27:00,72.463,72.477,72.459,72.465,20940000.0
2008-03-14 18:28:00,72.485,72.493,72.474,72.483,12820000.0
2008-03-14 18:29:00,72.452,72.457,72.423,72.435,19910000.0
2008-03-14 18:30:00,72.422,72.466,72.42,72.459,107540000.0
2008-03-14 18:31:00,72.48,72.48,72.439,72.439,12590000.0
2008-03-14 18:32:00,72.473,72.477,72.437,72.448,17130000.0
2008-03-14 18:33:00,72.475,72.485,72.447,72.457,90030000.0
2008-03-14 18:34:00,72.45,72.492,72.45,72.492,84770000.0
2008-03-14 18:35:00,72.46,72.482,72.453,72.463,21640000.0
2008-03-14 18:36:00,72.452,72.474,72.436,72.44,18070000.0
2008-03-14 18:37:00,72.439,72.468,72.432,72.468,13340000.0
2008-03-14 18:38:00,72.433,72.441,72.422,72.428,13900000.0
2008-03-14 18:39:00,72.428,72.447,72.399,72.404,76010000.0
2008-03-14 18:40:00,72.372,72.404,72.369,72.404,10180000.0
2008-03-14 18:41:00,72.401,72.427,72.397,72.41,29560000.0
2008-03-14 18:42:00,72.414,72.414,72.344,72.349,12060000.0
2008-03-14 18:43:00,72.359,72.359,72.313,72.317,43390000.0
2008-03-14 18:44:00,72.32,72.336,72.305,72.315,13010000.0
2008-03-14 18:45:00,72.359,72.375,72.341,72.356,19770000.0
2008-03-14 18:46:00,72.386,72.389,72.349,72.362,93980000.0
2008-03-14 18:47:00,72.34,72.347,72.326,72.331,18980000.0
2008-03-14 18:48:00,72.334,72.385,72.334,72.344,76620000.0
2008-03-14 18:49:00,72.364,72.406,72.364,72.405,74010000.0
2008-03-14 18:50:00,72.423,72.444,72.418,72.431,17730000.0
2008-03-14 18:51:00,72.477,72.482,72.439,72.482,43200000.0
2008-03-14 18:52:00,72.451,72.472,72.447,72.447,13340000.0
2008-03-14 18:53:00,72.445,72.453,72.423,72.423,15420000.0
2008-03-14 18:54:00,72.444,72.447,72.42,72.446,83810000.0
2008-03-14 18:55:00,72.432,72.432,72.412,72.426,31270000.0
2008-03-14 18:56:00,72.402,72.406,72.401,72.406,39380000.0
2008-03-14 18:57:00,72.439,72.44,72.418,72.428,16350000.0
2008-03-14 18:58:00,72.41,72.422,72.393,72.393,15000000.0
2008-03-14 18:59:00,72.403,72.438,72.399,72.426,54580000.0
2008-03-14 19:00:00,72.41,72.418,72.359,72.41,107340000.0
2008-03-14 19:01:00,72.416,72.416,72.372,72.384,11080000.0
2008-03-14 19:02:00,72.386,72.431,72.378,72.43,56290000.0
2008-03-14 19:03:00,72.423,72.428,72.407,72.414,21120000.0
2008-03-14 19:04:00,72.411,72.419,72.387,72.406,18070000.0
2008-03-14 19:05:00,72.378,72.39,72.36,72.367,14890000.0
2008-03-14 19:06:00,72.389,72.396,72.379,72.386,12670000.0
2008-03-14 19:07:00,72.394,72.394,72.369,72.369,44730000.0
2008-03-14 19:08:00,72.382,72.394,72.373,72.385,13000000.0
2008-03-14 19:09:00,72.396,72.419,72.394,72.405,15970000.0
2008-03-14 19:10:00,72.393,72.421,72.393,72.415,29580000.0
2008-03-14 19:11:00,72.39,72.396,72.377,72.377,15890000.0
2008-03-14 19:12:00,72.356,72.395,72.354,72.37,12520000.0
2008-03-14 19:13:00,72.366,72.383,72.344,72.363,70400000.0
2008-03-14 19:14:00,72.366,72.376,72.361,72.374,105950000.0
2008-03-14 19:15:00,72.376,72.398,72.359,72.398,13910000.0
2008-03-14 19:16:00,72.409,72.413,72.394,72.407,18660000.0
2008-03-14 19:17:00,72.405,72.435,72.405,72.421,16540000.0
2008-03-14 19:18:00,72.438,72.458,72.417,72.436,127450000.0
2008-03-14 19:19:00,72.437,72.449,72.412,72.424,22430000.0
2008-03-14 19:20:00,72.438,72.442,72.409,72.421,16760000.0
2008-03-14 19:21:00,72.431,72.437,72.376,72.376,113840000.0
2008-03-14 19:22:00,72.371,72.404,72.366,72.366,62140000.0
2008-03-14 19:23:00,72.362,72.378,72.336,72.336,21630000.0
2008-03-14 19:24:00,72.355,72.376,72.35,72.36,16540000.0
2008-03-14 19:25:00,72.361,72.373,72.345,72.373,17690000.0
2008-03-14 19:26:00,72.351,72.38,72.349,72.351,63770000.0
2008-03-14 19:27:00,72.382,72.387,72.347,72.35,51320000.0
2008-03-14 19:28:00,72.345,72.37,72.343,72.343,18860000.0
2008-03-14 19:29:00,72.363,72.363,72.252,72.252,13530000.0
2008-03-14 19:30:00,72.26,72.263,72.223,72.242,22400000.0
2008-03-14 19:31:00,72.252,72.272,72.244,72.244,94420000.0
2008-03-14 19:32:00,72.248,72.259,72.234,72.234,24530000.0
2008-03-14 19:33:00,72.257,72.261,72.238,72.242,84860000.0
2008-03-14 19:34:00,72.253,72.279,72.247,72.26,74540000.0
2008-03-14 19:35:00,72.22,72.25,72.214,72.243,65640000.0
2008-03-14 19:36:00,72.266,72.29,72.26,72.278,17100000.0
2008-03-14 19:37:00,72.268,72.286,72.242,72.242,62450000.0
2008-03-14 19:38:00,72.242,72.271,72.234,72.235,15600000.0
2008-03-14 19:39:00,72.238,72.246,72.145,72.145,12580000.0
2008-03-14 19:40:00,72.162,72.164,72.122,72.15,16000000.0
2008-03-14 19:41:00,72.16,72.16,72.131,72.146,18230000.0
2008-03-14 19:42:00,72.17,72.17,72.044,72.044,12410000.0
2008-03-14 19:43:00,72.057,72.102,72.057,72.095,19390000.0
2008-03-14 19:44:00,72.077,72.088,72.057,72.087,22430000.0
2008-03-14 19:45:00,72.091,72.096,72.069,72.085,14770000.0
2008-03-14 19:46:00,72.06,72.089,72.036,72.089,97350000.0
2008-03-14 19:47:00,72.101,72.156,72.09,72.156,10980000.0
2008-03-14 19:48:00,72.16,72.171,72.131,72.131,17510000.0
2008-03-14 19:49:00,72.161,72.161,72.117,72.125,10640000.0
2008-03-14 19:50:00,72.103,72.16,72.103,72.16,20880000.0
2008-03-14 19:51:00,72.155,72.162,72.095,72.138,19470000.0
2008-03-14 19:52:00,72.151,72.178,72.135,72.135,47280000.0
2008-03-14 19:53:00,72.161,72.162,72.148,72.15,15290000.0
2008-03-14 19:54:00,72.18,72.18,72.144,72.144,11690000.0
2008-03-14 19:55:00,72.153,72.206,72.152,72.152,49590000.0
2008-03-14 19:56:00,72.169,72.186,72.162,72.176,18080000.0
2008-03-14 19:57:00,72.196,72.196,72.17,72.176,8680000.0
2008-03-14 19:58:00,72.174,72.184,72.17,72.184,15280000.0
2008-03-14 19:59:00,72.173,72.181,72.108,72.108,11510000.0
2008-03-14 20:00:00,72.126,72.143,72.112,72.143,19390000.0
2008-03-14 20:01:00,72.097,72.153,72.097,72.153,12200000.0
2008-03-14 20:02:00,72.13,72.145,72.095,72.098,12220000.0
2008-03-14 20:03:00,72.121,72.137,72.102,72.12,18140000.0
2008-03-14 20:04:00,72.13,72.17,72.13,72.14,97760000.0
2008-03-14 20:05:00,72.167,72.167,72.124,72.131,15850000.0
2008-03-14 20:06:00,72.15,72.15,72.117,72.117,14910000.0
2008-03-14 20:07:00,72.143,72.143,72.121,72.138,15780000.0
2008-03-14 20:08:00,72.122,72.122,72.104,72.104,10750000.0
2008-03-14 20:09:00,72.15,72.15,72.103,72.109,14130000.0
2008-03-14 20:10:00,72.1,72.106,72.1,72.101,15600000.0
2008-03-14 20:11:00,72.113,72.113,72.092,72.092,14500000.0
2008-03-14 20:12:00,72.102,72.102,72.067,72.073,114810000.0
2008-03-14 20:13:00,72.094,72.11,72.069,72.069,81180000.0
2008-03-14 20:14:00,72.082,72.125,72.055,72.055,121710000.0
2008-03-14 20:15:00,72.087,72.087,72.008,72.01,145750000.0
2008-03-14 20:16:00,72.008,72.043,71.999,72.014,118030000.0
2008-03-14 20:17:00,72.006,72.033,71.999,71.999,122450000.0
2008-03-14 20:18:00,72.003,72.038,72.003,72.005,90380000.0
2008-03-14 20:19:00,72.007,72.026,71.986,71.99,52880000.0
2008-03-14 20:20:00,72.001,72.019,71.992,72.017,56370000.0
2008-03-14 20:21:00,71.994,71.996,71.87,71.87,114110000.0
2008-03-14 20:22:00,71.869,71.9,71.806,71.836,104340000.0
2008-03-14 20:23:00,71.828,71.874,71.807,71.853,104990000.0
2008-03-14 20:24:00,71.875,71.888,71.864,71.876,129540000.0
2008-03-14 20:25:00,71.905,71.909,71.846,71.846,105270000.0
2008-03-14 20:26:00,71.836,71.854,71.833,71.833,102110000.0
2008-03-14 20:27:00,71.856,71.869,71.788,71.788,113960000.0
2008-03-14 20:28:00,71.796,71.81,71.781,71.792,124480000.0
2008-03-14 20:29:00,71.769,71.801,71.707,71.764,77640000.0
2008-03-14 20:30:00,71.771,71.799,71.74,71.758,124850000.0
2008-03-14 20:31:00,71.736,71.782,71.736,71.761,104060000.0
2008-03-14 20:32:00,71.746,71.783,71.744,71.755,81990000.0
2008-03-14 20:33:00,71.768,71.77,71.683,71.683,120930000.0
2008-03-14 20:34:00,71.686,71.738,71.677,71.738,101770000.0
2008-03-14 20:35:00,71.723,71.74,71.699,71.735,108490000.0
2008-03-14 20:36:00,71.721,71.723,71.643,71.677,117440000.0
2008-03-14 20:37:00,71.639,71.639,71.536,71.635,94400000.0
2008-03-14 20:38:00,71.597,71.628,71.572,71.628,76690000.0
2008-03-14 20:39:00,71.647,71.672,71.598,71.653,80500000.0
2008-03-14 20:40:00,71.675,71.732,71.658,71.709,85210000.0
2008-03-14 20:41:00,71.743,71.766,71.721,71.746,97810000.0
2008-03-14 20:42:00,71.759,71.766,71.718,71.718,88600000.0
2008-03-14 20:43:00,71.729,71.866,71.729,71.866,58300000.0
2008-03-14 20:44:00,71.826,71.886,71.826,71.826,67160000.0
2008-03-14 20:45:00,71.864,71.864,71.787,71.787,105940000.0
2008-03-14 20:46:00,71.791,71.824,71.764,71.764,104830000.0
2008-03-14 20:47:00,71.742,71.767,71.717,71.735,86850000.0
2008-03-14 20:48:00,71.773,71.773,71.712,71.73,55090000.0
2008-03-14 20:49:00,71.751,71.77,71.709,71.73,58190000.0
2008-03-14 20:50:00,71.753,71.764,71.728,71.735,94230000.0
2008-03-14 20:51:00,71.74,71.74,71.701,71.701,140230000.0
2008-03-14 20:52:00,71.719,71.739,71.696,71.71,100500000.0
2008-03-14 20:53:00,71.718,71.725,71.712,71.725,128420000.0
2008-03-14 20:54:00,71.75,71.798,71.739,71.744,105280000.0
2008-03-14 20:55:00,71.751,71.777,71.736,71.761,115080000.0
2008-03-14 20:56:00,71.768,71.79,71.754,71.786,67070000.0
2008-03-14 20:57:00,71.788,71.788,71.742,71.755,15210000.0
2008-03-14 20:58:00,71.747,71.776,71.747,71.756,54570000.0
2008-03-14 20:59:00,71.755,71.797,71.75,71.797,67170000.0
2008-03-14 21:00:00,71.815,71.815,71.765,71.769,52740000.0
2008-03-14 21:01:00,71.775,71.801,71.738,71.756,86120000.0
2008-03-14 21:02:00,71.766,71.789,71.743,71.743,123570000.0
2008-03-14 21:03:00,71.782,71.782,71.742,71.742,140510000.0
2008-03-14 21:04:00,71.752,71.79,71.746,71.79,81360000.0
2008-03-14 21:05:00,71.755,71.771,71.745,71.753,79340000.0
2008-03-14 21:06:00,71.78,71.786,71.741,71.741,118580000.0
2008-03-14 21:07:00,71.749,71.79,71.745,71.767,106640000.0
2008-03-14 21:08:00,71.758,71.799,71.758,71.793,121490000.0
2008-03-14 21:09:00,71.801,71.82,71.784,71.812,58140000.0
2008-03-14 21:10:00,71.802,71.836,71.802,71.809,73560000.0
2008-03-14 21:11:00,71.806,71.884,71.806,71.884,48920000.0
2008-03-14 21:12:00,71.868,71.884,71.843,71.877,135240000.0
2008-03-14 21:13:00,71.872,71.906,71.862,71.879,179680000.0
2008-03-14 21:14:00,71.877,71.899,71.865,71.885,94730000.0
2008-03-14 21:15:00,71.887,71.893,71.848,71.893,72830000.0
2008-03-14 21:16:00,71.898,71.898,71.859,71.876,90580000.0
2008-03-14 21:17:00,71.883,71.914,71.871,71.896,100060000.0
2008-03-14 21:18:00,71.94,71.975,71.911,71.946,78480000.0
2008-03-14 21:19:00,71.972,71.972,71.937,71.937,127410000.0
2008-03-14 21:20:00,71.934,71.934,71.92,71.931,131220000.0
2008-03-14 21:21:00,71.956,71.984,71.943,71.974,92950000.0
2008-03-14 21:22:00,71.99,71.994,71.96,71.971,145150000.0
2008-03-14 21:23:00,71.961,71.974,71.955,71.955,97960000.0
2008-03-14 21:24:00,71.982,72.0,71.953,72.0,101920000.0
2008-03-14 21:25:00,72.018,72.033,72.005,72.032,56780000.0
2008-03-14 21:26:00,72.028,72.036,72.011,72.018,52710000.0
2008-03-14 21:27:00,72.056,72.07,72.033,72.051,109260000.0
2008-03-14 21:28:00,72.086,72.086,72.054,72.059,71730000.0
2008-03-14 21:29:00,72.05,72.111,72.05,72.087,101630000.0
2008-03-14 21:30:00,72.099,72.101,72.012,72.019,61180000.0
2008-03-14 21:31:00,71.989,72.017,71.977,71.997,102120000.0
2008-03-14 21:32:00,71.954,71.972,71.909,71.937,80350000.0
2008-03-14 21:33:00,71.932,71.933,71.849,71.882,96840000.0
2008-03-14 21:34:00,71.913,71.934,71.869,71.89,90860000.0
2008-03-14 21:35:00,71.901,71.975,71.901,71.954,83410000.0
2008-03-14 21:36:00,71.975,71.975,71.918,71.946,67780000.0
2008-03-14 21:37:00,71.914,71.944,71.88,71.886,101070000.0
2008-03-14 21:38:00,71.916,71.924,71.89,71.905,87380000.0
2008-03-14 21:39:00,71.92,71.935,71.855,71.905,96190000.0
2008-03-14 21:40:00,71.907,71.936,71.864,71.875,68030000.0
2008-03-14 21:41:00,71.869,71.89,71.859,71.866,11500000.0
2008-03-14 21:42:00,71.891,71.891,71.827,71.827,114410000.0
2008-03-14 21:43:00,71.836,71.852,71.817,71.833,83100000.0
2008-03-14 21:44:00,71.831,71.852,71.808,71.808,86260000.0
2008-03-14 21:45:00,71.826,71.856,71.791,71.835,98460000.0
2008-03-14 21:46:00,71.815,71.85,71.815,71.816,112760000.0
2008-03-14 21:47:00,71.84,71.84,71.788,71.788,47210000.0
2008-03-14 21:48:00,71.813,71.816,71.778,71.778,96550000.0
2008-03-14 21:49:00,71.804,71.825,71.776,71.807,67240000.0
2008-03-14 21:50:00,71.79,71.804,71.79,71.804,99590000.0
2008-03-14 21:51:00,71.841,71.841,71.798,71.801,100760000.0
2008-03-14 21:52:00,71.791,71.819,71.786,71.802,80340000.0
2008-03-14 21:53:00,71.807,71.853,71.807,71.843,58160000.0
2008-03-14 21:54:00,71.867,71.87,71.832,71.832,63910000.0
2008-03-14 21:55:00,71.838,71.86,71.837,71.843,122520000.0
2008-03-14 21:56:00,71.854,71.882,71.854,71.861,98090000.0
2008-03-14 21:57:00,71.865,71.884,71.847,71.86,119430000.0
2008-03-14 21:58:00,71.873,71.89,71.859,71.89,131830000.0
2008-03-14 21:59:00,71.864,71.91,71.864,71.91,142010000.0
2008-03-14 22:00:00,71.903,71.911,71.877,71.888,68970000.0
2008-03-14 22:01:00,71.873,71.873,71.853,71.862,114630000.0
2008-03-14 22:02:00,71.854,71.866,71.853,71.866,82380000.0
2008-03-14 22:03:00,71.881,71.885,71.826,71.856,69030000.0
2008-03-14 22:04:00,71.849,71.85,71.846,71.849,80440000.0
2008-03-14 22:05:00,71.858,71.858,71.848,71.848,95750000.0
2008-03-14 22:06:00,71.862,71.867,71.847,71.866,73190000.0
2008-03-14 22:07:00,71.859,71.869,71.859,71.869,85640000.0
2008-03-14 22:09:00,71.889,71.896,71.881,71.896,62730000.0
2008-03-14 22:11:00,71.889,71.89,71.885,71.885,66340000.0
2008-03-14 22:12:00,71.911,71.916,71.88,71.891,78950000.0
2008-03-14 22:13:00,71.879,71.88,71.876,71.878,116430000.0
2008-03-14 22:14:00,71.871,71.884,71.871,71.879,97270000.0
2008-03-14 22:15:00,71.906,71.918,71.877,71.88,76460000.0
2008-03-14 22:16:00,71.887,71.892,71.88,71.88,87750000.0
2008-03-14 22:17:00,71.887,71.896,71.887,71.889,56890000.0
2008-03-14 22:18:00,71.909,71.922,71.901,71.901,87390000.0
2008-03-14 22:19:00,71.905,71.905,71.877,71.877,57240000.0
2008-03-14 22:21:00,71.902,71.912,71.879,71.89,106540000.0
2008-03-14 22:22:00,71.879,71.89,71.879,71.879,105020000.0
2008-03-14 22:23:00,71.866,71.867,71.859,71.859,49910000.0
2008-03-14 22:24:00,71.883,71.888,71.832,71.832,54750000.0
2008-03-14 22:25:00,71.835,71.845,71.814,71.814,117520000.0
2008-03-14 22:26:00,71.815,71.815,71.794,71.794,132380000.0
2008-03-14 22:27:00,71.821,71.821,71.791,71.791,93220000.0
2008-03-14 22:28:00,71.784,71.814,71.784,71.814,99030000.0
2008-03-14 22:29:00,71.805,71.812,71.792,71.792,91740000.0
2008-03-14 22:30:00,71.818,71.818,71.703,71.703,104570000.0
2008-03-14 22:31:00,71.685,71.716,71.672,71.715,102170000.0
2008-03-14 22:32:00,71.706,71.714,71.695,71.699,76150000.0
2008-03-14 22:33:00,71.741,71.746,71.687,71.687,50840000.0
2008-03-14 22:34:00,71.692,71.708,71.686,71.707,44990000.0
2008-03-14 22:35:00,71.713,71.713,71.695,71.7,56980000.0
2008-03-14 22:36:00,71.726,71.726,71.695,71.723,95500000.0
2008-03-14 22:37:00,71.736,71.736,71.719,71.719,91040000.0
2008-03-14 22:38:00,71.73,71.752,71.73,71.749,72130000.0
2008-03-14 22:39:00,71.775,71.797,71.739,71.79,83500000.0
2008-03-14 22:40:00,71.779,71.786,71.779,71.786,59650000.0
2008-03-14 22:41:00,71.799,71.823,71.792,71.816,90690000.0
2008-03-14 22:42:00,71.84,71.862,71.822,71.862,83430000.0
2008-03-14 22:43:00,71.864,71.915,71.863,71.885,66460000.0
2008-03-14 22:44:00,71.924,71.926,71.919,71.926,79600000.0
2008-03-14 22:45:00,71.958,71.958,71.897,71.897,68960000.0
2008-03-14 22:48:00,72.02,72.022,72.007,72.007,61720000.0
2008-03-14 22:49:00,71.877,71.881,71.873,71.877,99010000.0
2008-03-14 22:50:00,71.851,71.901,71.833,71.901,29020000.0
2008-03-14 22:51:00,71.919,71.952,71.908,71.952,100490000.0
2008-03-14 22:52:00,71.944,71.944,71.932,71.936,126200000.0
2008-03-14 22:53:00,71.945,71.945,71.902,71.935,92400000.0
2008-03-14 22:54:00,71.951,71.966,71.905,71.915,64900000.0
2008-03-14 22:55:00,71.913,71.918,71.908,71.915,102000000.0
2008-03-14 22:56:00,71.926,71.929,71.925,71.927,80940000.0
2008-03-14 22:57:00,71.933,71.937,71.898,71.898,73860000.0
2008-03-14 22:58:00,71.905,71.905,71.882,71.882,34820000.0
2008-03-14 22:59:00,71.862,71.881,71.803,71.872,42620000.0
2008-03-17 02:00:00,71.209,71.209,71.169,71.18,138150000.0
2008-03-17 02:01:00,71.146,71.159,71.116,71.116,134120000.0
2008-03-17 02:02:00,71.075,71.089,71.063,71.066,77160000.0
2008-03-17 02:03:00,71.07,71.081,71.034,71.058,59860000.0
2008-03-17 02:04:00,71.056,71.095,71.018,71.094,99130000.0
2008-03-17 02:05:00,71.085,71.088,70.96,70.99,136530000.0
2008-03-17 02:06:00,71.018,71.029,71.001,71.024,70010000.0
2008-03-17 02:07:00,70.999,70.999,70.84,70.885,102660000.0
2008-03-17 02:08:00,70.894,70.936,70.878,70.92,130510000.0
2008-03-17 02:09:00,70.965,71.019,70.936,71.001,108250000.0
2008-03-17 02:10:00,70.997,71.012,70.984,70.991,98850000.0
2008-03-17 02:11:00,70.989,70.989,70.948,70.962,117330000.0
2008-03-17 02:12:00,70.983,71.044,70.965,70.99,88860000.0
2008-03-17 02:13:00,71.004,71.018,70.987,71.01,98110000.0
2008-03-17 02:14:00,71.02,71.02,70.964,70.984,70830000.0
2008-03-17 02:15:00,70.998,70.998,70.948,70.957,97410000.0
2008-03-17 02:16:00,70.937,70.951,70.918,70.942,48190000.0
2008-03-17 02:17:00,70.934,70.942,70.902,70.91,43870000.0
2008-03-17 02:18:00,70.927,70.927,70.865,70.874,38040000.0
2008-03-17 02:19:00,70.877,70.898,70.851,70.877,46840000.0
2008-03-17 02:20:00,70.885,70.891,70.868,70.878,66150000.0
2008-03-17 02:21:00,70.89,70.89,70.867,70.886,88050000.0
2008-03-17 02:22:00,70.886,70.916,70.864,70.916,57850000.0
2008-03-17 02:23:00,70.93,70.942,70.847,70.869,70170000.0
2008-03-17 02:24:00,70.868,70.873,70.619,70.669,94070000.0
2008-03-17 02:25:00,70.669,70.694,70.593,70.622,99680000.0
2008-03-17 02:26:00,70.603,70.603,70.441,70.441,71230000.0
2008-03-17 02:27:00,70.453,70.459,70.344,70.345,40370000.0
2008-03-17 02:28:00,70.31,70.322,70.251,70.284,76720000.0
2008-03-17 02:29:00,70.231,70.262,70.109,70.133,75270000.0
2008-03-17 02:30:00,70.128,70.136,69.894,69.911,82780000.0
2008-03-17 02:31:00,69.912,69.962,69.903,69.954,64620000.0
2008-03-17 02:32:00,69.972,70.014,69.963,70.014,69380000.0
2008-03-17 02:33:00,70.043,70.065,70.02,70.042,98030000.0
2008-03-17 02:34:00,70.04,70.126,70.025,70.094,69140000.0
2008-03-17 02:35:00,70.117,70.127,70.105,70.108,58340000.0
2008-03-17 02:36:00,70.153,70.159,70.104,70.147,65390000.0
2008-03-17 02:37:00,70.188,70.213,70.151,70.211,80580000.0
2008-03-17 02:38:00,70.215,70.224,70.09,70.168,86140000.0
2008-03-17 02:39:00,70.133,70.163,70.104,70.14,106640000.0
2008-03-17 02:40:00,70.118,70.125,70.056,70.09,97350000.0
2008-03-17 02:41:00,70.115,70.207,70.1,70.197,124330000.0
2008-03-17 02:42:00,70.236,70.248,70.218,70.241,57360000.0
2008-03-17 02:43:00,70.235,70.241,70.227,70.233,65050000.0
2008-03-17 02:44:00,70.251,70.263,70.244,70.244,56720000.0
2008-03-17 02:45:00,70.276,70.276,70.229,70.247,72770000.0
2008-03-17 02:46:00,70.239,70.272,70.239,70.269,76990000.0
2008-03-17 02:47:00,70.263,70.283,70.248,70.272,77130000.0
2008-03-17 02:48:00,70.306,70.344,70.304,70.333,87700000.0
2008-03-17 02:49:00,70.365,70.477,70.365,70.456,63060000.0
2008-03-17 02:50:00,70.488,70.516,70.473,70.511,108920000.0
2008-03-17 02:51:00,70.531,70.544,70.514,70.514,127320000.0
2008-03-17 02:52:00,70.517,70.538,70.508,70.517,142800000.0
2008-03-17 02:53:00,70.532,70.571,70.507,70.55,130080000.0
2008-03-17 02:54:00,70.602,70.602,70.504,70.555,95180000.0
2008-03-17 02:55:00,70.512,70.512,70.433,70.437,77280000.0
2008-03-17 02:56:00,70.413,70.414,70.29,70.317,70780000.0
2008-03-17 02:57:00,70.294,70.307,70.114,70.114,105250000.0
2008-03-17 02:58:00,70.11,70.246,70.11,70.206,73180000.0
2008-03-17 02:59:00,70.243,70.314,70.217,70.312,52020000.0
2008-03-17 03:00:00,70.332,70.369,70.281,70.289,32930000.0
2008-03-17 03:01:00,70.247,70.254,70.22,70.223,32220000.0
2008-03-17 03:02:00,70.227,70.241,70.215,70.224,60870000.0
2008-03-17 03:03:00,70.214,70.246,70.207,70.215,27170000.0
2008-03-17 03:04:00,70.233,70.291,70.222,70.291,44330000.0
2008-03-17 03:05:00,70.298,70.314,70.274,70.31,63340000.0
2008-03-17 03:06:00,70.316,70.345,70.289,70.296,89960000.0
2008-03-17 03:07:00,70.293,70.313,70.284,70.303,108030000.0
2008-03-17 03:08:00,70.311,70.346,70.304,70.333,116880000.0
2008-03-17 03:09:00,70.367,70.384,70.334,70.351,59690000.0
2008-03-17 03:10:00,70.346,70.352,70.325,70.325,139890000.0
2008-03-17 03:11:00,70.327,70.337,70.309,70.316,119750000.0
2008-03-17 03:12:00,70.327,70.33,70.32,70.328,61440000.0
2008-03-17 03:13:00,70.334,70.334,70.324,70.334,66230000.0
2008-03-17 03:14:00,70.338,70.398,70.338,70.391,13030000.0
2008-03-17 03:15:00,70.416,70.416,70.388,70.4,45360000.0
2008-03-17 03:16:00,70.373,70.381,70.34,70.371,32570000.0
2008-03-17 03:17:00,70.392,70.399,70.385,70.394,82330000.0
2008-03-17 03:18:00,70.409,70.416,70.366,70.381,132070000.0
2008-03-17 03:19:00,70.345,70.349,70.315,70.326,52520000.0
2008-03-17 03:20:00,70.28,70.292,70.256,70.265,46700000.0
2008-03-17 03:21:00,70.291,70.295,70.266,70.272,27830000.0
2008-03-17 03:22:00,70.253,70.26,70.22,70.233,70290000.0
2008-03-17 03:23:00,70.242,70.27,70.242,70.27,74080000.0
2008-03-17 03:24:00,70.298,70.3,70.21,70.251,156760000.0
2008-03-17 03:25:00,70.237,70.259,70.237,70.246,98190000.0
2008-03-17 03:26:00,70.231,70.251,70.231,70.251,90520000.0
2008-03-17 03:27:00,70.243,70.277,70.185,70.187,47640000.0
2008-03-17 03:28:00,70.158,70.185,70.148,70.168,34240000.0
2008-03-17 03:29:00,70.172,70.177,70.135,70.154,66200000.0
2008-03-17 03:30:00,70.169,70.169,70.107,70.112,54650000.0
2008-03-17 03:31:00,70.094,70.122,70.089,70.106,38860000.0
2008-03-17 03:32:00,70.112,70.112,70.086,70.106,77620000.0
2008-03-17 03:33:00,70.141,70.155,70.072,70.075,73600000.0
2008-03-17 03:34:00,70.059,70.08,70.052,70.066,50190000.0
2008-03-17 03:35:00,70.047,70.063,70.038,70.046,83150000.0
2008-03-17 03:36:00,70.06,70.06,70.001,70.008,31930000.0
2008-03-17 03:37:00,69.984,69.984,69.956,69.961,88040000.0
2008-03-17 03:38:00,69.933,69.933,69.87,69.909,78250000.0
2008-03-17 03:39:00,69.874,69.882,69.872,69.881,62530000.0
2008-03-17 03:40:00,69.907,69.936,69.907,69.928,54120000.0
2008-03-17 03:41:00,69.928,69.949,69.924,69.933,110980000.0
2008-03-17 03:42:00,69.955,69.983,69.941,69.983,110610000.0
2008-03-17 03:43:00,69.982,69.992,69.943,69.98,84170000.0
2008-03-17 03:44:00,70.002,70.022,70.002,70.003,57880000.0
2008-03-17 03:45:00,70.024,70.027,69.972,69.983,60350000.0
2008-03-17 03:46:00,69.979,70.011,69.971,70.011,29340000.0
2008-03-17 03:47:00,70.003,70.026,69.997,70.011,86240000.0
2008-03-17 03:48:00,70.042,70.043,70.021,70.022,95950000.0
2008-03-17 03:49:00,70.027,70.044,70.016,70.042,96180000.0
2008-03-17 03:50:00,70.056,70.081,70.056,70.074,77510000.0
2008-03-17 03:51:00,70.075,70.093,70.021,70.061,95520000.0
2008-03-17 03:52:00,70.017,70.017,69.968,69.988,121000000.0
2008-03-17 03:53:00,69.968,69.968,69.904,69.916,94350000.0
2008-03-17 03:54:00,69.938,69.94,69.915,69.938,100060000.0
2008-03-17 03:55:00,69.928,69.934,69.925,69.928,69510000.0
2008-03-17 03:56:00,69.915,69.924,69.885,69.907,78490000.0
2008-03-17 03:57:00,69.928,69.932,69.856,69.865,73540000.0
2008-03-17 03:58:00,69.849,69.89,69.849,69.871,69120000.0
2008-03-17 03:59:00,69.889,69.889,69.86,69.877,93450000.0
2008-03-17 04:00:00,69.909,69.909,69.814,69.814,68950000.0
2008-03-17 04:01:00,69.819,69.91,69.802,69.881,91590000.0
2008-03-17 04:02:00,69.913,69.913,69.86,69.87,61820000.0
2008-03-17 04:03:00,69.905,69.905,69.869,69.889,81630000.0
2008-03-17 04:04:00,69.862,69.88,69.857,69.879,102210000.0
2008-03-17 04:05:00,69.874,69.915,69.863,69.907,77680000.0
2008-03-17 04:06:00,69.932,69.942,69.906,69.934,101310000.0
2008-03-17 04:07:00,69.917,69.94,69.896,69.932,85050000.0
2008-03-17 04:08:00,69.909,69.913,69.903,69.903,103310000.0
2008-03-17 04:09:00,69.931,69.932,69.905,69.932,118940000.0
2008-03-17 04:10:00,69.924,69.942,69.924,69.936,81290000.0
2008-03-17 04:11:00,69.942,69.95,69.913,69.935,80460000.0
2008-03-17 04:12:00,69.941,69.941,69.915,69.921,68200000.0
2008-03-17 04:13:00,69.906,69.924,69.875,69.879,119970000.0
2008-03-17 04:14:00,69.897,69.919,69.89,69.89,49130000.0
2008-03-17 04:15:00,69.901,69.904,69.876,69.889,66290000.0
2008-03-17 04:16:00,69.87,69.899,69.862,69.87,69670000.0
2008-03-17 04:17:00,69.85,69.856,69.795,69.8,86870000.0
2008-03-17 04:18:00,69.791,69.797,69.705,69.707,91310000.0
2008-03-17 04:19:00,69.685,69.755,69.682,69.71,44440000.0
2008-03-17 04:20:00,69.678,69.678,69.583,69.584,33160000.0
2008-03-17 04:21:00,69.526,69.623,69.428,69.457,34970000.0
2008-03-17 04:22:00,69.368,69.381,69.273,69.287,80910000.0
2008-03-17 04:23:00,69.27,69.287,69.194,69.215,109800000.0
2008-03-17 04:24:00,69.167,69.167,69.04,69.04,37430000.0
2008-03-17 04:25:00,69.056,69.147,68.953,69.125,43320000.0
2008-03-17 04:26:00,69.114,69.136,69.052,69.1,101520000.0
2008-03-17 04:27:00,69.13,69.13,69.056,69.056,37180000.0
2008-03-17 04:28:00,69.07,69.089,69.047,69.061,21780000.0
2008-03-17 04:29:00,69.084,69.147,69.08,69.124,44770000.0
2008-03-17 04:30:00,69.142,69.173,69.073,69.16,45140000.0
2008-03-17 04:31:00,69.179,69.179,69.128,69.157,54550000.0
2008-03-17 04:32:00,69.135,69.146,69.097,69.126,85250000.0
2008-03-17 04:33:00,69.132,69.16,69.092,69.137,60270000.0
2008-03-17 04:34:00,69.162,69.202,69.138,69.177,52500000.0
2008-03-17 04:35:00,69.19,69.201,69.142,69.191,37250000.0
2008-03-17 04:36:00,69.218,69.264,69.186,69.264,59160000.0
2008-03-17 04:37:00,69.311,69.346,69.283,69.344,30670000.0
2008-03-17 04:38:00,69.398,69.658,69.398,69.635,86850000.0
2008-03-17 04:39:00,69.57,69.625,69.478,69.487,31260000.0
2008-03-17 04:40:00,69.459,69.459,69.431,69.458,17730000.0
2008-03-17 04:41:00,69.437,69.464,69.387,69.436,44130000.0
2008-03-17 04:42:00,69.399,69.405,69.329,69.329,34080000.0
2008-03-17 04:43:00,69.308,69.356,69.281,69.287,43270000.0
2008-03-17 04:44:00,69.285,69.321,69.285,69.29,47920000.0
2008-03-17 04:45:00,69.319,69.323,69.282,69.323,45500000.0
2008-03-17 04:46:00,69.331,69.345,69.298,69.306,152940000.0
2008-03-17 04:47:00,69.307,69.322,69.283,69.322,109030000.0
2008-03-17 04:48:00,69.317,69.321,69.29,69.301,73880000.0
2008-03-17 04:49:00,69.32,69.368,69.32,69.368,82040000.0
2008-03-17 04:50:00,69.351,69.378,69.351,69.357,55220000.0
2008-03-17 04:51:00,69.347,69.36,69.272,69.333,64520000.0
2008-03-17 04:52:00,69.318,69.345,69.293,69.293,46870000.0
2008-03-17 04:53:00,69.269,69.278,69.256,69.265,54620000.0
2008-03-17 04:54:00,69.277,69.295,69.265,69.28,96720000.0
2008-03-17 04:55:00,69.281,69.299,69.265,69.293,54170000.0
2008-03-17 04:56:00,69.312,69.319,69.282,69.307,42400000.0
2008-03-17 04:57:00,69.31,69.32,69.305,69.316,51030000.0
2008-03-17 04:58:00,69.332,69.362,69.32,69.349,17170000.0
2008-03-17 04:59:00,69.369,69.369,69.333,69.353,29050000.0
2008-03-17 05:00:00,69.396,69.466,69.355,69.42,43700000.0
2008-03-17 05:01:00,69.42,69.446,69.401,69.412,33860000.0
2008-03-17 05:02:00,69.367,69.384,69.269,69.283,77960000.0
2008-03-17 05:03:00,69.295,69.333,69.281,69.311,84690000.0
2008-03-17 05:04:00,69.332,69.357,69.33,69.339,93490000.0
2008-03-17 05:05:00,69.373,69.411,69.373,69.411,68380000.0
2008-03-17 05:06:00,69.407,69.407,69.371,69.381,99540000.0
2008-03-17 05:07:00,69.377,69.436,69.377,69.436,114390000.0
2008-03-17 05:08:00,69.414,69.447,69.401,69.447,98480000.0
2008-03-17 05:09:00,69.471,69.546,69.471,69.534,36080000.0
2008-03-17 05:10:00,69.536,69.536,69.509,69.523,98930000.0
2008-03-17 05:11:00,69.52,69.553,69.52,69.553,61530000.0
2008-03-17 05:12:00,69.56,69.576,69.519,69.519,80320000.0
2008-03-17 05:13:00,69.548,69.587,69.525,69.587,36370000.0
2008-03-17 05:14:00,69.582,69.6,69.575,69.597,66980000.0
2008-03-17 05:15:00,69.609,69.609,69.565,69.591,82750000.0
2008-03-17 05:16:00,69.59,69.643,69.59,69.62,65890000.0
2008-03-17 05:17:00,69.608,69.616,69.548,69.593,89550000.0
2008-03-17 05:18:00,69.584,69.595,69.564,69.564,85070000.0
2008-03-17 05:19:00,69.573,69.595,69.527,69.534,59800000.0
2008-03-17 05:20:00,69.553,69.553,69.524,69.537,76700000.0
2008-03-17 05:21:00,69.529,69.554,69.503,69.514,66670000.0
2008-03-17 05:22:00,69.476,69.509,69.47,69.505,87800000.0
2008-03-17 05:23:00,69.488,69.507,69.443,69.459,85620000.0
2008-03-17 05:24:00,69.465,69.481,69.429,69.454,52150000.0
2008-03-17 05:25:00,69.429,69.451,69.417,69.438,47030000.0
2008-03-17 05:26:00,69.421,69.436,69.404,69.404,50590000.0
2008-03-17 05:27:00,69.434,69.444,69.432,69.439,87300000.0
2008-03-17 05:28:00,69.454,69.489,69.447,69.489,105240000.0
2008-03-17 05:29:00,69.483,69.494,69.464,69.479,104090000.0
2008-03-17 05:30:00,69.511,69.514,69.489,69.507,95750000.0
2008-03-17 05:31:00,69.53,69.572,69.496,69.542,95930000.0
2008-03-17 05:32:00,69.549,69.6,69.524,69.565,97930000.0
2008-03-17 05:33:00,69.562,69.598,69.54,69.578,129790000.0
2008-03-17 05:34:00,69.574,69.598,69.54,69.549,116260000.0
2008-03-17 05:35:00,69.554,69.564,69.527,69.527,54910000.0
2008-03-17 05:36:00,69.543,69.55,69.534,69.549,47420000.0
2008-03-17 05:37:00,69.521,69.537,69.488,69.517,108090000.0
2008-03-17 05:38:00,69.517,69.537,69.503,69.535,109280000.0
2008-03-17 05:39:00,69.54,69.545,69.503,69.505,104050000.0
2008-03-17 05:40:00,69.52,69.525,69.509,69.509,67640000.0
2008-03-17 05:41:00,69.506,69.54,69.506,69.52,83900000.0
2008-03-17 05:42:00,69.538,69.545,69.527,69.545,57170000.0
2008-03-17 05:43:00,69.544,69.577,69.544,69.572,85760000.0
2008-03-17 05:44:00,69.6,69.629,69.591,69.611,74990000.0
2008-03-17 05:45:00,69.651,69.658,69.615,69.648,94550000.0
2008-03-17 05:46:00,69.622,69.63,69.598,69.608,115430000.0
2008-03-17 05:47:00,69.626,69.626,69.567,69.576,79210000.0
2008-03-17 05:48:00,69.586,69.595,69.586,69.592,66450000.0
2008-03-17 05:49:00,69.553,69.58,69.544,69.564,119770000.0
2008-03-17 05:50:00,69.549,69.578,69.549,69.575,60570000.0
2008-03-17 05:51:00,69.606,69.611,69.544,69.577,91520000.0
2008-03-17 05:52:00,69.574,69.607,69.568,69.597,91040000.0
2008-03-17 05:53:00,69.598,69.616,69.597,69.604,65880000.0
2008-03-17 05:54:00,69.625,69.677,69.625,69.662,108560000.0
2008-03-17 05:55:00,69.691,69.693,69.636,69.666,81610000.0
2008-03-17 05:56:00,69.653,69.664,69.652,69.658,71250000.0
2008-03-17 05:57:00,69.655,69.691,69.644,69.691,80360000.0
2008-03-17 05:58:00,69.688,69.701,69.685,69.697,117470000.0
2008-03-17 05:59:00,69.723,69.736,69.69,69.728,78520000.0
2008-03-17 06:00:00,69.748,69.75,69.715,69.726,133670000.0
2008-03-17 06:01:00,69.747,69.778,69.747,69.778,141030000.0
2008-03-17 06:02:00,69.768,69.775,69.747,69.772,116620000.0
2008-03-17 06:03:00,69.786,69.799,69.763,69.77,98050000.0
2008-03-17 06:04:00,69.767,69.794,69.758,69.781,112530000.0
2008-03-17 06:05:00,69.758,69.781,69.745,69.768,62860000.0
2008-03-17 06:06:00,69.797,69.82,69.779,69.8,56100000.0
2008-03-17 06:07:00,69.792,69.792,69.752,69.769,85440000.0
2008-03-17 06:08:00,69.789,69.859,69.789,69.856,106130000.0
2008-03-17 06:09:00,69.881,69.942,69.871,69.897,101220000.0
2008-03-17 06:10:00,69.862,69.915,69.862,69.915,67760000.0
2008-03-17 06:11:00,69.943,69.974,69.91,69.968,100900000.0
2008-03-17 06:12:00,69.999,70.008,69.965,69.99,44630000.0
2008-03-17 06:13:00,69.971,70.01,69.965,69.998,111060000.0
2008-03-17 06:14:00,69.972,69.972,69.903,69.903,95130000.0
2008-03-17 06:15:00,69.914,69.914,69.833,69.847,74350000.0
2008-03-17 06:16:00,69.84,69.866,69.811,69.827,80510000.0
2008-03-17 06:17:00,69.816,69.816,69.749,69.759,103320000.0
2008-03-17 06:18:00,69.769,69.769,69.725,69.742,11500000.0
2008-03-17 06:19:00,69.738,69.752,69.725,69.751,66120000.0
2008-03-17 06:20:00,69.758,69.768,69.726,69.742,100670000.0
2008-03-17 06:21:00,69.76,69.796,69.749,69.796,91230000.0
2008-03-17 06:22:00,69.813,69.829,69.808,69.828,110590000.0
2008-03-17 06:23:00,69.832,69.844,69.83,69.83,72640000.0
2008-03-17 06:24:00,69.843,69.849,69.83,69.841,80280000.0
2008-03-17 06:25:00,69.845,69.86,69.83,69.843,87570000.0
2008-03-17 06:26:00,69.853,69.881,69.848,69.869,99100000.0
2008-03-17 06:27:00,69.893,69.893,69.854,69.89,80860000.0
2008-03-17 06:28:00,69.863,69.879,69.863,69.879,101270000.0
2008-03-17 06:29:00,69.876,69.9,69.875,69.877,53810000.0
2008-03-17 06:30:00,69.898,69.9,69.884,69.898,110320000.0
2008-03-17 06:31:00,69.885,69.895,69.871,69.888,73980000.0
2008-03-17 06:32:00,69.89,69.928,69.89,69.919,105960000.0
2008-03-17 06:33:00,69.934,69.939,69.855,69.877,55590000.0
2008-03-17 06:34:00,69.871,69.873,69.854,69.865,57760000.0
2008-03-17 06:35:00,69.889,69.909,69.885,69.904,93850000.0
2008-03-17 06:36:00,69.909,69.915,69.877,69.885,101450000.0
2008-03-17 06:37:00,69.891,69.913,69.877,69.911,141340000.0
2008-03-17 06:38:00,69.91,69.911,69.89,69.908,104520000.0
2008-03-17 06:39:00,69.925,69.928,69.854,69.892,136000000.0
2008-03-17 06:40:00,69.889,69.9,69.861,69.863,134350000.0
2008-03-17 06:41:00,69.87,69.896,69.866,69.869,73300000.0
2008-03-17 06:42:00,69.895,69.927,69.881,69.919,95090000.0
2008-03-17 06:43:00,69.91,69.913,69.888,69.888,85720000.0
2008-03-17 06:44:00,69.896,69.917,69.888,69.909,75020000.0
2008-03-17 06:45:00,69.944,69.95,69.92,69.924,112860000.0
2008-03-17 06:46:00,69.959,69.959,69.923,69.937,187470000.0
2008-03-17 06:47:00,69.94,69.943,69.897,69.897,138700000.0
2008-03-17 06:48:00,69.903,69.915,69.885,69.9,55440000.0
2008-03-17 06:49:00,69.887,69.912,69.882,69.912,80040000.0
2008-03-17 06:50:00,69.906,69.939,69.906,69.935,60620000.0
2008-03-17 06:51:00,69.943,69.943,69.927,69.928,126990000.0
2008-03-17 06:52:00,69.927,69.927,69.906,69.922,108120000.0
2008-03-17 06:53:00,69.903,69.927,69.902,69.92,124590000.0
2008-03-17 06:54:00,69.94,69.946,69.923,69.939,84650000.0
2008-03-17 06:55:00,69.938,69.95,69.928,69.928,80480000.0
2008-03-17 06:56:00,69.935,69.959,69.925,69.959,148870000.0
2008-03-17 06:57:00,69.972,69.98,69.933,69.954,122920000.0
2008-03-17 06:58:00,69.962,69.99,69.946,69.946,95310000.0
2008-03-17 06:59:00,69.957,69.982,69.946,69.968,58710000.0
2008-03-17 07:00:00,69.963,69.97,69.938,69.961,64910000.0
2008-03-17 07:01:00,69.929,69.958,69.911,69.911,58630000.0
2008-03-17 07:03:00,69.934,69.943,69.881,69.941,72380000.0
2008-03-17 07:04:00,69.905,69.928,69.889,69.898,117670000.0
2008-03-17 07:05:00,69.909,69.927,69.889,69.921,95870000.0
2008-03-17 07:06:00,69.924,69.95,69.917,69.95,118340000.0
2008-03-17 07:07:00,69.961,69.961,69.936,69.957,104200000.0
2008-03-17 07:08:00,69.931,69.95,69.931,69.939,134170000.0
2008-03-17 07:09:00,69.95,69.962,69.918,69.944,95810000.0
2008-03-17 07:10:00,69.919,69.929,69.916,69.925,68540000.0
2008-03-17 07:11:00,69.924,69.951,69.924,69.944,48120000.0
2008-03-17 07:12:00,69.943,69.947,69.915,69.924,87450000.0
2008-03-17 07:13:00,69.931,69.954,69.923,69.932,99940000.0
2008-03-17 07:14:00,69.931,69.941,69.917,69.917,114870000.0
2008-03-17 07:15:00,69.939,69.939,69.892,69.913,64090000.0
2008-03-17 07:16:00,69.899,69.925,69.897,69.913,57450000.0
2008-03-17 07:17:00,69.885,69.895,69.84,69.851,91520000.0
2008-03-17 07:18:00,69.83,69.849,69.809,69.822,88010000.0
2008-03-17 07:19:00,69.823,69.823,69.78,69.78,91870000.0
2008-03-17 07:20:00,69.77,69.773,69.733,69.76,75280000.0
2008-03-17 07:21:00,69.728,69.751,69.668,69.674,80340000.0
2008-03-17 07:22:00,69.691,69.728,69.674,69.695,95440000.0
2008-03-17 07:23:00,69.693,69.72,69.674,69.679,116810000.0
2008-03-17 07:24:00,69.695,69.701,69.625,69.674,114630000.0
2008-03-17 07:25:00,69.634,69.647,69.618,69.629,110440000.0
2008-03-17 07:26:00,69.649,69.684,69.642,69.654,125540000.0
2008-03-17 07:27:00,69.674,69.674,69.648,69.648,73200000.0
2008-03-17 07:28:00,69.651,69.657,69.624,69.632,108260000.0
2008-03-17 07:29:00,69.659,69.665,69.644,69.654,128680000.0
2008-03-17 07:30:00,69.655,69.693,69.655,69.684,71080000.0
2008-03-17 07:31:00,69.69,69.692,69.671,69.69,117240000.0
2008-03-17 07:32:00,69.675,69.708,69.675,69.708,111890000.0
2008-03-17 07:33:00,69.721,69.721,69.693,69.716,91520000.0
2008-03-17 07:34:00,69.731,69.753,69.719,69.742,112070000.0
2008-03-17 07:35:00,69.708,69.741,69.702,69.718,131450000.0
2008-03-17 07:36:00,69.747,69.76,69.727,69.73,106940000.0
2008-03-17 07:37:00,69.745,69.782,69.745,69.768,106630000.0
2008-03-17 07:38:00,69.802,69.807,69.779,69.788,115740000.0
2008-03-17 07:39:00,69.803,69.808,69.782,69.784,58040000.0
2008-03-17 07:40:00,69.806,69.806,69.772,69.796,49000000.0
2008-03-17 07:41:00,69.828,69.832,69.81,69.829,91720000.0
2008-03-17 07:42:00,69.826,69.833,69.778,69.78,118920000.0
2008-03-17 07:43:00,69.793,69.793,69.749,69.775,118560000.0
2008-03-17 07:44:00,69.746,69.779,69.742,69.769,148900000.0
2008-03-17 07:45:00,69.768,69.784,69.748,69.771,115030000.0
2008-03-17 07:46:00,69.766,69.781,69.751,69.76,88710000.0
2008-03-17 07:47:00,69.79,69.806,69.778,69.782,115100000.0
2008-03-17 07:48:00,69.801,69.818,69.788,69.814,10900000.0
2008-03-17 07:49:00,69.788,69.818,69.788,69.817,15100000.0
2008-03-17 07:50:00,69.826,69.875,69.808,69.857,15300000.0
2008-03-17 07:51:00,69.872,69.908,69.853,69.862,13710000.0
2008-03-17 07:52:00,69.853,69.891,69.849,69.849,13750000.0
2008-03-17 07:53:00,69.841,69.847,69.84,69.84,6190000.0
2008-03-17 07:54:00,69.888,69.907,69.815,69.883,16530000.0
2008-03-17 07:55:00,69.814,69.823,69.797,69.821,99480000.0
2008-03-17 07:56:00,69.822,69.83,69.791,69.819,20170000.0
2008-03-17 07:57:00,69.849,69.868,69.814,69.838,10910000.0
2008-03-17 07:58:00,69.864,69.876,69.854,69.854,13150000.0
2008-03-17 07:59:00,69.862,69.872,69.858,69.859,7890000.0
2008-03-17 08:00:00,69.889,69.9,69.861,69.898,12260000.0
2008-03-17 08:01:00,69.887,69.899,69.879,69.881,11090000.0
2008-03-17 08:02:00,69.888,69.888,69.876,69.88,7220000.0
2008-03-17 08:03:00,69.895,69.896,69.831,69.857,17480000.0
2008-03-17 08:04:00,69.871,69.889,69.858,69.87,46220000.0
2008-03-17 08:05:00,69.885,69.905,69.885,69.889,12990000.0
2008-03-17 08:06:00,69.917,69.962,69.911,69.932,14880000.0
2008-03-17 08:07:00,69.959,69.976,69.941,69.958,46560000.0
2008-03-17 08:08:00,69.985,69.987,69.951,69.974,18450000.0
2008-03-17 08:09:00,69.999,70.025,69.993,70.006,18830000.0
2008-03-17 08:10:00,70.018,70.019,69.977,70.014,15770000.0
2008-03-17 08:11:00,69.982,70.014,69.963,69.976,15440000.0
2008-03-17 08:12:00,70.013,70.034,70.006,70.022,11160000.0
2008-03-17 08:13:00,70.03,70.095,70.02,70.07,93710000.0
2008-03-17 08:14:00,70.083,70.106,70.083,70.095,11830000.0
2008-03-17 08:15:00,70.153,70.153,70.09,70.115,16760000.0
2008-03-17 08:16:00,70.121,70.132,70.108,70.129,23220000.0
2008-03-17 08:17:00,70.133,70.133,70.118,70.129,13040000.0
2008-03-17 08:18:00,70.175,70.177,70.081,70.112,17670000.0
2008-03-17 08:19:00,70.079,70.086,70.063,70.079,17170000.0
2008-03-17 08:20:00,70.079,70.095,70.076,70.084,12390000.0
2008-03-17 08:21:00,70.113,70.113,70.079,70.079,19580000.0
2008-03-17 08:22:00,70.05,70.071,70.04,70.064,67360000.0
2008-03-17 08:23:00,70.066,70.066,70.035,70.035,16530000.0
2008-03-17 08:24:00,70.06,70.089,70.047,70.078,64990000.0
2008-03-17 08:25:00,70.104,70.153,70.082,70.141,74580000.0
2008-03-17 08:26:00,70.142,70.164,70.114,70.122,83390000.0
2008-03-17 08:27:00,70.115,70.126,70.104,70.117,25950000.0
2008-03-17 08:28:00,70.118,70.156,70.109,70.134,94340000.0
2008-03-17 08:29:00,70.14,70.168,70.139,70.163,21860000.0
2008-03-17 08:30:00,70.208,70.208,70.158,70.163,11350000.0
2008-03-17 08:31:00,70.152,70.167,70.133,70.134,15780000.0
2008-03-17 08:32:00,70.119,70.136,70.116,70.123,53810000.0
2008-03-17 08:33:00,70.132,70.139,70.101,70.102,71290000.0
2008-03-17 08:34:00,70.09,70.096,70.09,70.096,12900000.0
2008-03-17 08:35:00,70.091,70.098,70.074,70.074,17180000.0
2008-03-17 08:36:00,70.091,70.091,70.056,70.069,12760000.0
2008-03-17 08:37:00,70.057,70.091,69.986,69.997,51950000.0
2008-03-17 08:38:00,69.975,69.994,69.937,69.972,115890000.0
2008-03-17 08:39:00,69.947,69.986,69.947,69.955,18910000.0
2008-03-17 08:40:00,69.959,69.969,69.924,69.927,26410000.0
2008-03-17 08:41:00,69.928,69.978,69.917,69.978,122580000.0
2008-03-17 08:42:00,69.975,69.98,69.943,69.966,18600000.0
2008-03-17 08:43:00,69.958,70.01,69.95,70.001,11130000.0
2008-03-17 08:44:00,69.985,70.006,69.963,69.968,14540000.0
2008-03-17 08:45:00,69.991,69.997,69.96,69.968,102580000.0
2008-03-17 08:46:00,70.001,70.007,69.98,70.007,75990000.0
2008-03-17 08:47:00,69.99,70.024,69.984,69.984,13460000.0
2008-03-17 08:48:00,70.001,70.022,69.996,69.996,15670000.0
2008-03-17 08:49:00,69.988,70.001,69.979,69.981,27480000.0
2008-03-17 08:50:00,70.006,70.032,69.958,70.032,15140000.0
2008-03-17 08:51:00,70.043,70.043,70.016,70.016,10000000.0
2008-03-17 08:52:00,69.994,70.021,69.979,69.988,38300000.0
2008-03-17 08:53:00,69.983,70.011,69.975,70.002,13190000.0
2008-03-17 08:54:00,70.034,70.034,69.988,70.006,16710000.0
2008-03-17 08:55:00,70.026,70.041,70.009,70.038,18870000.0
2008-03-17 08:56:00,70.046,70.071,70.033,70.055,18020000.0
2008-03-17 08:57:00,70.067,70.067,70.017,70.033,61270000.0
2008-03-17 08:58:00,70.029,70.064,70.026,70.026,15700000.0
2008-03-17 08:59:00,70.049,70.073,70.036,70.059,119840000.0
2008-03-17 09:00:00,70.059,70.088,70.038,70.079,61010000.0
2008-03-17 09:01:00,70.054,70.082,70.037,70.082,14560000.0
2008-03-17 09:02:00,70.09,70.126,70.086,70.101,18940000.0
2008-03-17 09:03:00,70.112,70.116,70.077,70.077,42770000.0
2008-03-17 09:04:00,70.081,70.1,70.068,70.094,34870000.0
2008-03-17 09:05:00,70.097,70.106,70.067,70.074,70980000.0
2008-03-17 09:06:00,70.098,70.118,70.066,70.098,15820000.0
2008-03-17 09:07:00,70.077,70.105,70.01,70.017,13380000.0
2008-03-17 09:08:00,69.998,70.017,69.96,69.983,45760000.0
2008-03-17 09:09:00,69.973,69.99,69.894,69.959,17320000.0
2008-03-17 09:10:00,69.948,69.989,69.937,69.979,68640000.0
2008-03-17 09:11:00,69.968,69.994,69.959,69.962,73250000.0
2008-03-17 09:12:00,69.964,69.993,69.946,69.951,15970000.0
2008-03-17 09:13:00,69.971,70.013,69.956,69.969,87180000.0
2008-03-17 09:14:00,69.994,70.047,69.989,70.031,19230000.0
2008-03-17 09:15:00,70.063,70.08,70.035,70.08,12590000.0
2008-03-17 09:16:00,70.099,70.13,70.099,70.118,42480000.0
2008-03-17 09:17:00,70.124,70.159,70.115,70.141,12480000.0
2008-03-17 09:18:00,70.163,70.19,70.116,70.187,28450000.0
2008-03-17 09:19:00,70.17,70.229,70.17,70.178,12020000.0
2008-03-17 09:20:00,70.179,70.217,70.165,70.192,78830000.0
2008-03-17 09:21:00,70.181,70.19,70.144,70.164,10720000.0
2008-03-17 09:22:00,70.136,70.157,70.113,70.135,15930000.0
2008-03-17 09:23:00,70.128,70.129,70.101,70.101,9810000.0
2008-03-17 09:24:00,70.11,70.126,70.097,70.12,20930000.0
2008-03-17 09:25:00,70.15,70.192,70.143,70.172,84000000.0
2008-03-17 09:26:00,70.161,70.167,70.121,70.149,83710000.0
2008-03-17 09:27:00,70.155,70.162,70.11,70.128,14130000.0
2008-03-17 09:28:00,70.091,70.125,70.091,70.101,15100000.0
2008-03-17 09:29:00,70.09,70.108,70.086,70.101,109810000.0
2008-03-17 09:30:00,70.12,70.122,70.088,70.114,18410000.0
2008-03-17 09:31:00,70.129,70.154,70.129,70.15,12210000.0
2008-03-17 09:32:00,70.159,70.192,70.157,70.192,9760000.0
2008-03-17 09:33:00,70.193,70.193,70.158,70.158,16910000.0
2008-03-17 09:34:00,70.189,70.193,70.171,70.19,21210000.0
2008-03-17 09:35:00,70.189,70.218,70.189,70.197,15270000.0
2008-03-17 09:36:00,70.223,70.328,70.223,70.328,27070000.0
2008-03-17 09:37:00,70.344,70.39,70.344,70.366,10890000.0
2008-03-17 09:38:00,70.332,70.35,70.319,70.319,8870000.0
2008-03-17 09:39:00,70.296,70.313,70.249,70.249,11500000.0
2008-03-17 09:40:00,70.266,70.287,70.239,70.269,129800000.0
2008-03-17 09:41:00,70.243,70.283,70.242,70.267,12250000.0
2008-03-17 09:42:00,70.253,70.292,70.208,70.237,20000000.0
2008-03-17 09:43:00,70.205,70.231,70.189,70.197,19720000.0
2008-03-17 09:44:00,70.189,70.203,70.157,70.203,16530000.0
2008-03-17 09:45:00,70.244,70.263,70.195,70.249,75070000.0
2008-03-17 09:46:00,70.258,70.261,70.235,70.243,14850000.0
2008-03-17 09:47:00,70.251,70.273,70.248,70.273,16570000.0
2008-03-17 09:48:00,70.301,70.408,70.301,70.371,10740000.0
2008-03-17 09:49:00,70.345,70.37,70.319,70.34,17860000.0
2008-03-17 09:50:00,70.319,70.34,70.294,70.294,8860000.0
2008-03-17 09:51:00,70.307,70.347,70.289,70.318,79050000.0
2008-03-17 09:52:00,70.306,70.313,70.273,70.273,26770000.0
2008-03-17 09:53:00,70.243,70.264,70.226,70.259,75060000.0
2008-03-17 09:54:00,70.251,70.256,70.241,70.251,12770000.0
2008-03-17 09:55:00,70.259,70.296,70.257,70.268,86550000.0
2008-03-17 09:56:00,70.264,70.276,70.253,70.264,11730000.0
2008-03-17 09:57:00,70.257,70.305,70.257,70.267,11650000.0
2008-03-17 09:58:00,70.249,70.288,70.249,70.26,12870000.0
2008-03-17 09:59:00,70.26,70.299,70.245,70.299,8270000.0
2008-03-17 10:00:00,70.286,70.292,70.271,70.272,14920000.0
2008-03-17 10:01:00,70.255,70.269,70.236,70.247,11650000.0
2008-03-17 10:02:00,70.255,70.284,70.25,70.26,59010000.0
2008-03-17 10:03:00,70.291,70.298,70.28,70.287,17500000.0
2008-03-17 10:04:00,70.268,70.268,70.239,70.239,7330000.0
2008-03-17 10:05:00,70.227,70.227,70.2,70.208,7370000.0
2008-03-17 10:06:00,70.189,70.189,70.161,70.17,19010000.0
2008-03-17 10:07:00,70.158,70.172,70.079,70.11,14960000.0
2008-03-17 10:08:00,70.037,70.1,70.03,70.092,18960000.0
2008-03-17 10:09:00,70.116,70.124,70.099,70.124,21680000.0
2008-03-17 10:10:00,70.142,70.182,70.133,70.137,19140000.0
2008-03-17 10:11:00,70.162,70.162,70.09,70.09,12390000.0
2008-03-17 10:12:00,70.065,70.111,69.966,69.966,41240000.0
2008-03-17 10:13:00,69.94,69.985,69.894,69.942,19900000.0
2008-03-17 10:14:00,69.948,70.015,69.919,69.982,12100000.0
2008-03-17 10:15:00,70.018,70.057,70.018,70.057,12590000.0
2008-03-17 10:16:00,70.052,70.083,70.052,70.083,8830000.0
2008-03-17 10:17:00,70.084,70.094,70.059,70.094,20230000.0
2008-03-17 10:18:00,70.078,70.09,70.042,70.062,12780000.0
2008-03-17 10:19:00,70.059,70.086,70.035,70.069,24670000.0
2008-03-17 10:20:00,70.089,70.152,70.089,70.113,14680000.0
2008-03-17 10:21:00,70.139,70.156,70.135,70.139,10380000.0
2008-03-17 10:22:00,70.123,70.162,70.123,70.142,16340000.0
2008-03-17 10:23:00,70.122,70.131,70.119,70.124,15710000.0
2008-03-17 10:24:00,70.143,70.172,70.122,70.138,24210000.0
2008-03-17 10:25:00,70.148,70.174,70.135,70.165,34960000.0
2008-03-17 10:26:00,70.158,70.197,70.153,70.178,80980000.0
2008-03-17 10:27:00,70.197,70.226,70.179,70.206,12780000.0
2008-03-17 10:28:00,70.219,70.268,70.2,70.2,24010000.0
2008-03-17 10:29:00,70.201,70.234,70.183,70.23,43300000.0
2008-03-17 10:30:00,70.209,70.209,70.175,70.197,22180000.0
2008-03-17 10:31:00,70.18,70.194,70.167,70.185,12280000.0
2008-03-17 10:32:00,70.215,70.227,70.206,70.212,10900000.0
2008-03-17 10:33:00,70.213,70.229,70.179,70.185,11680000.0
2008-03-17 10:34:00,70.146,70.201,70.132,70.166,16720000.0
2008-03-17 10:35:00,70.14,70.207,70.128,70.128,15770000.0
2008-03-17 10:36:00,70.136,70.136,70.097,70.126,25030000.0
2008-03-17 10:37:00,70.142,70.16,70.136,70.15,23390000.0
2008-03-17 10:38:00,70.153,70.178,70.148,70.158,52410000.0
2008-03-17 10:39:00,70.176,70.18,70.127,70.149,12250000.0
2008-03-17 10:40:00,70.139,70.146,70.118,70.118,47460000.0
2008-03-17 10:41:00,70.117,70.136,70.105,70.123,49340000.0
2008-03-17 10:42:00,70.136,70.147,70.118,70.145,101220000.0
2008-03-17 10:43:00,70.157,70.178,70.15,70.168,54590000.0
2008-03-17 10:44:00,70.141,70.165,70.113,70.124,14880000.0
2008-03-17 10:45:00,70.119,70.119,70.045,70.113,15030000.0
2008-03-17 10:46:00,70.059,70.074,70.032,70.06,17770000.0
2008-03-17 10:47:00,70.063,70.081,70.047,70.078,18440000.0
2008-03-17 10:48:00,70.092,70.098,70.045,70.052,15490000.0
2008-03-17 10:49:00,70.063,70.063,70.019,70.036,15490000.0
2008-03-17 10:50:00,70.003,70.018,69.983,69.996,10930000.0
2008-03-17 10:51:00,69.99,69.99,69.966,69.966,9020000.0
2008-03-17 10:52:00,69.96,69.994,69.957,69.994,14080000.0
2008-03-17 10:53:00,70.02,70.039,70.0,70.019,11920000.0
2008-03-17 10:54:00,70.045,70.05,70.034,70.037,94520000.0
2008-03-17 10:55:00,70.042,70.062,70.033,70.055,115450000.0
2008-03-17 10:56:00,70.046,70.046,70.012,70.018,11350000.0
2008-03-17 10:57:00,70.029,70.036,70.002,70.012,8940000.0
2008-03-17 10:58:00,69.978,70.006,69.96,69.992,91540000.0
2008-03-17 10:59:00,70.017,70.052,69.976,70.052,69370000.0
2008-03-17 11:00:00,70.062,70.063,70.014,70.014,17670000.0
2008-03-17 11:01:00,70.01,70.048,70.003,70.003,34450000.0
2008-03-17 11:02:00,70.0,70.004,69.966,69.99,67220000.0
2008-03-17 11:03:00,70.014,70.025,69.994,70.011,86050000.0
2008-03-17 11:04:00,69.996,70.023,69.988,70.022,20840000.0
2008-03-17 11:05:00,70.0,70.02,69.986,70.002,17110000.0
2008-03-17 11:06:00,70.012,70.012,69.998,69.998,10940000.0
2008-03-17 11:07:00,69.99,70.009,69.989,69.989,23320000.0
2008-03-17 11:08:00,69.974,69.977,69.931,69.95,14120000.0
2008-03-17 11:09:00,69.947,69.949,69.909,69.933,18650000.0
2008-03-17 11:10:00,69.908,69.915,69.886,69.899,13540000.0
2008-03-17 11:11:00,69.849,69.874,69.832,69.841,80260000.0
2008-03-17 11:12:00,69.819,69.856,69.742,69.759,19620000.0
2008-03-17 11:13:00,69.779,69.815,69.744,69.815,35940000.0
2008-03-17 11:14:00,69.846,69.847,69.791,69.818,47330000.0
2008-03-17 11:15:00,69.819,69.825,69.779,69.789,15670000.0
2008-03-17 11:16:00,69.779,69.796,69.752,69.789,108220000.0
2008-03-17 11:17:00,69.742,69.754,69.724,69.74,16910000.0
2008-03-17 11:18:00,69.753,69.761,69.696,69.719,88410000.0
2008-03-17 11:19:00,69.726,69.776,69.693,69.776,13260000.0
2008-03-17 11:20:00,69.787,69.81,69.762,69.787,15860000.0
2008-03-17 11:21:00,69.812,69.825,69.779,69.825,13980000.0
2008-03-17 11:22:00,69.815,69.875,69.803,69.869,19780000.0
2008-03-17 11:23:00,69.872,69.877,69.832,69.853,11270000.0
2008-03-17 11:24:00,69.867,69.883,69.858,69.879,14090000.0
2008-03-17 11:25:00,69.891,69.923,69.877,69.887,14320000.0
2008-03-17 11:26:00,69.908,69.931,69.908,69.912,13550000.0
2008-03-17 11:27:00,69.922,69.932,69.906,69.932,13830000.0
2008-03-17 11:28:00,69.939,69.945,69.926,69.928,13190000.0
2008-03-17 11:29:00,69.933,69.935,69.912,69.921,9620000.0
2008-03-17 11:30:00,69.92,69.942,69.907,69.934,20490000.0
2008-03-17 11:31:00,69.952,69.96,69.928,69.96,89940000.0
2008-03-17 11:32:00,69.953,69.98,69.953,69.958,17510000.0
2008-03-17 11:33:00,69.974,69.989,69.949,69.973,8530000.0
2008-03-17 11:34:00,70.005,70.021,69.997,70.021,10390000.0
2008-03-17 11:35:00,70.024,70.049,70.016,70.036,77400000.0
2008-03-17 11:36:00,70.06,70.06,70.006,70.011,11680000.0
2008-03-17 11:37:00,69.999,70.004,69.984,69.992,17700000.0
2008-03-17 11:38:00,69.997,69.997,69.964,69.981,18040000.0
2008-03-17 11:39:00,69.973,69.973,69.952,69.967,19950000.0
2008-03-17 11:40:00,69.943,69.952,69.934,69.937,91050000.0
2008-03-17 11:41:00,69.928,69.971,69.894,69.905,10710000.0
2008-03-17 11:42:00,69.928,69.951,69.918,69.93,18140000.0
2008-03-17 11:43:00,69.962,69.994,69.955,69.994,19740000.0
2008-03-17 11:44:00,70.019,70.038,69.992,70.004,10340000.0
2008-03-17 11:45:00,70.01,70.016,69.983,69.985,19010000.0
2008-03-17 11:46:00,69.988,69.988,69.959,69.985,13040000.0
2008-03-17 11:47:00,69.986,69.988,69.958,69.982,16580000.0
2008-03-17 11:48:00,69.971,69.978,69.929,69.958,24090000.0
2008-03-17 11:49:00,69.914,69.925,69.894,69.92,124420000.0
2008-03-17 11:50:00,69.947,69.995,69.926,69.968,117920000.0
2008-03-17 11:51:00,69.997,70.007,69.96,69.989,98570000.0
2008-03-17 11:52:00,69.976,70.012,69.965,70.012,24050000.0
2008-03-17 11:53:00,69.983,70.007,69.983,69.993,10790000.0
2008-03-17 11:54:00,70.013,70.013,69.978,69.984,13530000.0
2008-03-17 11:55:00,70.004,70.004,69.971,69.971,14510000.0
2008-03-17 11:56:00,69.955,69.979,69.948,69.955,21640000.0
2008-03-17 11:57:00,69.984,70.008,69.964,69.973,25630000.0
2008-03-17 11:58:00,70.008,70.03,69.993,70.008,71660000.0
2008-03-17 11:59:00,70.018,70.033,70.008,70.011,17130000.0
2008-03-17 12:00:00,70.024,70.025,69.982,69.988,12780000.0
2008-03-17 12:01:00,70.009,70.009,69.972,69.973,15260000.0
2008-03-17 12:02:00,69.999,70.012,69.991,70.012,11640000.0
2008-03-17 12:03:00,70.061,70.061,69.959,69.965,71810000.0
2008-03-17 12:04:00,69.986,70.046,69.974,70.006,10330000.0
2008-03-17 12:05:00,70.008,70.075,70.0,70.045,12250000.0
2008-03-17 12:06:00,70.102,70.137,70.066,70.091,16740000.0
2008-03-17 12:07:00,70.108,70.139,70.099,70.12,75160000.0
2008-03-17 12:08:00,70.136,70.155,70.114,70.114,14500000.0
2008-03-17 12:09:00,70.106,70.11,70.058,70.058,15250000.0
2008-03-17 12:10:00,70.064,70.086,70.026,70.03,15110000.0
2008-03-17 12:11:00,70.003,70.027,69.999,70.007,14730000.0
2008-03-17 12:12:00,70.021,70.034,69.992,70.01,81100000.0
2008-03-17 12:13:00,70.0,70.046,70.0,70.016,91090000.0
2008-03-17 12:14:00,70.014,70.045,70.014,70.03,15630000.0
2008-03-17 12:15:00,70.042,70.049,70.007,70.02,88150000.0
2008-03-17 12:16:00,70.004,70.015,69.946,69.969,12340000.0
2008-03-17 12:17:00,69.954,69.954,69.93,69.939,14690000.0
2008-03-17 12:18:00,69.958,69.998,69.947,69.95,110250000.0
2008-03-17 12:19:00,69.942,69.975,69.929,69.96,75830000.0
2008-03-17 12:20:00,69.926,69.934,69.9,69.926,8640000.0
2008-03-17 12:21:00,69.927,69.93,69.884,69.886,58140000.0
2008-03-17 12:22:00,69.883,69.899,69.87,69.87,63600000.0
2008-03-17 12:23:00,69.872,69.877,69.865,69.872,11450000.0
2008-03-17 12:24:00,69.871,69.906,69.871,69.882,15070000.0
2008-03-17 12:25:00,69.899,69.903,69.87,69.893,15960000.0
2008-03-17 12:26:00,69.895,69.909,69.886,69.9,16560000.0
2008-03-17 12:27:00,69.907,69.915,69.878,69.878,16230000.0
2008-03-17 12:28:00,69.873,69.876,69.83,69.841,12060000.0
2008-03-17 12:29:00,69.841,69.89,69.826,69.835,88430000.0
2008-03-17 12:30:00,69.828,69.828,69.795,69.816,15070000.0
2008-03-17 12:31:00,69.806,69.829,69.786,69.786,92700000.0
2008-03-17 12:32:00,69.802,69.802,69.78,69.78,21640000.0
2008-03-17 12:33:00,69.785,69.821,69.763,69.796,101390000.0
2008-03-17 12:34:00,69.81,69.855,69.81,69.848,10740000.0
2008-03-17 12:35:00,69.866,69.879,69.808,69.823,14320000.0
2008-03-17 12:36:00,69.846,69.854,69.834,69.834,52670000.0
2008-03-17 12:37:00,69.824,69.847,69.819,69.838,76830000.0
2008-03-17 12:38:00,69.802,69.819,69.789,69.802,62060000.0
2008-03-17 12:39:00,69.814,69.815,69.783,69.783,12210000.0
2008-03-17 12:40:00,69.773,69.789,69.746,69.751,102850000.0
2008-03-17 12:41:00,69.739,69.765,69.727,69.744,113590000.0
2008-03-17 12:42:00,69.719,69.746,69.698,69.703,86530000.0
2008-03-17 12:43:00,69.725,69.725,69.705,69.705,21840000.0
2008-03-17 12:44:00,69.697,69.697,69.659,69.665,12220000.0
2008-03-17 12:45:00,69.648,69.659,69.581,69.583,17190000.0
2008-03-17 12:46:00,69.552,69.575,69.508,69.515,20700000.0
2008-03-17 12:47:00,69.498,69.537,69.489,69.502,52870000.0
2008-03-17 12:48:00,69.533,69.575,69.531,69.571,13970000.0
2008-03-17 12:49:00,69.598,69.625,69.571,69.622,25200000.0
2008-03-17 12:50:00,69.597,69.633,69.59,69.614,98670000.0
2008-03-17 12:51:00,69.622,69.639,69.596,69.596,16620000.0
2008-03-17 12:52:00,69.597,69.612,69.575,69.587,95600000.0
2008-03-17 12:53:00,69.595,69.636,69.562,69.562,12810000.0
2008-03-17 12:54:00,69.532,69.585,69.497,69.536,12630000.0
2008-03-17 12:55:00,69.51,69.533,69.482,69.501,90030000.0
2008-03-17 12:56:00,69.456,69.477,69.45,69.454,17930000.0
2008-03-17 12:57:00,69.464,69.466,69.393,69.393,72940000.0
2008-03-17 12:58:00,69.382,69.393,69.338,69.379,13160000.0
2008-03-17 12:59:00,69.37,69.439,69.367,69.41,44420000.0
2008-03-17 13:00:00,69.425,69.435,69.405,69.41,23560000.0
2008-03-17 13:01:00,69.397,69.437,69.386,69.408,83170000.0
2008-03-17 13:02:00,69.417,69.483,69.417,69.478,101230000.0
2008-03-17 13:03:00,69.507,69.507,69.456,69.456,8850000.0
2008-03-17 13:04:00,69.452,69.475,69.435,69.448,21260000.0
2008-03-17 13:05:00,69.47,69.516,69.47,69.5,77760000.0
2008-03-17 13:06:00,69.488,69.491,69.461,69.465,10790000.0
2008-03-17 13:07:00,69.446,69.47,69.446,69.459,12650000.0
2008-03-17 13:08:00,69.437,69.449,69.432,69.432,20330000.0
2008-03-17 13:09:00,69.446,69.459,69.437,69.457,54790000.0
2008-03-17 13:10:00,69.488,69.514,69.458,69.514,21190000.0
2008-03-17 13:11:00,69.476,69.492,69.451,69.47,14920000.0
2008-03-17 13:12:00,69.513,69.568,69.471,69.552,16810000.0
2008-03-17 13:13:00,69.567,69.58,69.547,69.578,20170000.0
2008-03-17 13:14:00,69.606,69.616,69.583,69.597,11690000.0
2008-03-17 13:15:00,69.639,69.64,69.615,69.615,69900000.0
2008-03-17 13:16:00,69.615,69.631,69.592,69.599,10570000.0
2008-03-17 13:17:00,69.572,69.61,69.566,69.566,15020000.0
2008-03-17 13:18:00,69.575,69.586,69.569,69.579,58020000.0
2008-03-17 13:19:00,69.587,69.588,69.557,69.577,14650000.0
2008-03-17 13:20:00,69.572,69.596,69.568,69.584,15670000.0
2008-03-17 13:21:00,69.607,69.616,69.58,69.608,90670000.0
2008-03-17 13:22:00,69.57,69.576,69.549,69.564,103020000.0
2008-03-17 13:23:00,69.567,69.595,69.564,69.576,19290000.0
2008-03-17 13:24:00,69.593,69.593,69.563,69.563,16610000.0
2008-03-17 13:25:00,69.556,69.571,69.545,69.559,15970000.0
2008-03-17 13:26:00,69.548,69.576,69.546,69.563,10780000.0
2008-03-17 13:27:00,69.588,69.588,69.529,69.549,12780000.0
2008-03-17 13:28:00,69.504,69.504,69.437,69.477,27300000.0
2008-03-17 13:29:00,69.483,69.487,69.452,69.472,21660000.0
2008-03-17 13:30:00,69.502,69.505,69.481,69.489,16010000.0
2008-03-17 13:31:00,69.509,69.509,69.478,69.478,13180000.0
2008-03-17 13:32:00,69.47,69.495,69.458,69.458,9060000.0
2008-03-17 13:33:00,69.461,69.486,69.417,69.446,110620000.0
2008-03-17 13:34:00,69.483,69.487,69.455,69.457,17740000.0
2008-03-17 13:35:00,69.508,69.525,69.498,69.524,21980000.0
2008-03-17 13:36:00,69.544,69.545,69.532,69.544,17840000.0
2008-03-17 13:37:00,69.537,69.558,69.537,69.548,10600000.0
2008-03-17 13:38:00,69.521,69.557,69.513,69.552,14690000.0
2008-03-17 13:39:00,69.558,69.629,69.554,69.629,16180000.0
2008-03-17 13:40:00,69.63,69.638,69.576,69.615,12820000.0
2008-03-17 13:41:00,69.587,69.617,69.587,69.617,8450000.0
2008-03-17 13:42:00,69.624,69.701,69.62,69.677,12970000.0
2008-03-17 13:43:00,69.691,69.707,69.671,69.696,16060000.0
2008-03-17 13:44:00,69.657,69.7,69.653,69.661,15680000.0
2008-03-17 13:45:00,69.698,69.725,69.683,69.683,11120000.0
2008-03-17 13:46:00,69.703,69.78,69.699,69.72,16210000.0
2008-03-17 13:47:00,69.788,69.799,69.758,69.789,16380000.0
2008-03-17 13:48:00,69.79,69.827,69.787,69.821,14920000.0
2008-03-17 13:49:00,69.828,69.858,69.826,69.844,19230000.0
2008-03-17 13:50:00,69.851,69.857,69.817,69.817,11830000.0
2008-03-17 13:51:00,69.835,69.883,69.816,69.862,11110000.0
2008-03-17 13:52:00,69.865,69.865,69.816,69.827,13150000.0
2008-03-17 13:53:00,69.809,69.815,69.795,69.806,15830000.0
2008-03-17 13:54:00,69.832,69.856,69.811,69.816,16790000.0
2008-03-17 13:55:00,69.808,69.854,69.795,69.814,13750000.0
2008-03-17 13:56:00,69.856,69.917,69.85,69.868,20550000.0
2008-03-17 13:57:00,69.876,69.943,69.86,69.894,19060000.0
2008-03-17 13:58:00,69.934,69.946,69.867,69.885,13730000.0
2008-03-17 13:59:00,69.897,69.947,69.897,69.931,19770000.0
2008-03-17 14:00:00,69.943,69.959,69.929,69.931,14880000.0
2008-03-17 14:01:00,69.916,69.961,69.907,69.961,19900000.0
2008-03-17 14:02:00,69.979,70.012,69.974,69.978,14210000.0
2008-03-17 14:03:00,70.047,70.103,70.013,70.058,11340000.0
2008-03-17 14:04:00,70.098,70.108,70.07,70.07,19200000.0
2008-03-17 14:05:00,70.113,70.13,70.084,70.128,22930000.0
2008-03-17 14:06:00,70.128,70.137,70.101,70.109,10900000.0
2008-03-17 14:07:00,70.096,70.098,70.077,70.098,14840000.0
2008-03-17 14:08:00,70.066,70.095,70.061,70.071,15820000.0
2008-03-17 14:09:00,70.088,70.102,70.076,70.083,9590000.0
2008-03-17 14:10:00,70.062,70.064,70.05,70.05,7560000.0
2008-03-17 14:11:00,70.055,70.069,70.028,70.032,14090000.0
2008-03-17 14:12:00,70.042,70.057,70.004,70.017,9770000.0
2008-03-17 14:13:00,69.992,70.024,69.984,69.984,12450000.0
2008-03-17 14:14:00,69.99,69.998,69.95,69.971,17020000.0
2008-03-17 14:15:00,69.97,69.975,69.908,69.919,21910000.0
2008-03-17 14:16:00,69.925,69.959,69.923,69.94,11650000.0
2008-03-17 14:17:00,69.954,69.986,69.951,69.971,14510000.0
2008-03-17 14:18:00,69.994,70.005,69.953,69.982,19090000.0
2008-03-17 14:19:00,70.001,70.004,69.935,69.989,19860000.0
2008-03-17 14:20:00,69.925,69.943,69.915,69.934,14130000.0
2008-03-17 14:21:00,69.908,69.913,69.869,69.904,13220000.0
2008-03-17 14:22:00,69.893,69.894,69.853,69.88,13910000.0
2008-03-17 14:23:00,69.888,69.917,69.88,69.885,12970000.0
2008-03-17 14:24:00,69.888,69.913,69.867,69.902,14740000.0
2008-03-17 14:25:00,69.903,69.909,69.855,69.877,21680000.0
2008-03-17 14:26:00,69.877,69.885,69.866,69.885,16190000.0
2008-03-17 14:27:00,69.896,69.931,69.879,69.904,19230000.0
2008-03-17 14:28:00,69.898,69.907,69.847,69.894,15480000.0
2008-03-17 14:29:00,69.898,69.917,69.878,69.912,17660000.0
2008-03-17 14:30:00,69.91,69.915,69.835,69.851,16050000.0
2008-03-17 14:31:00,69.871,69.895,69.855,69.892,8850000.0
2008-03-17 14:32:00,69.888,69.888,69.858,69.865,19700000.0
2008-03-17 14:33:00,69.866,69.924,69.866,69.893,15670000.0
2008-03-17 14:34:00,69.896,69.91,69.886,69.909,16610000.0
2008-03-17 14:35:00,69.894,69.913,69.876,69.881,14690000.0
2008-03-17 14:36:00,69.894,69.904,69.879,69.882,16620000.0
2008-03-17 14:37:00,69.866,69.909,69.866,69.868,11690000.0
2008-03-17 14:38:00,69.878,69.883,69.831,69.857,8830000.0
2008-03-17 14:39:00,69.876,69.877,69.834,69.877,11830000.0
2008-03-17 14:40:00,69.845,69.88,69.843,69.867,9060000.0
2008-03-17 14:41:00,69.869,69.884,69.852,69.881,21190000.0
2008-03-17 14:42:00,69.901,69.915,69.869,69.869,17310000.0
2008-03-17 14:43:00,69.888,69.919,69.887,69.893,17710000.0
2008-03-17 14:44:00,69.885,69.959,69.871,69.928,6810000.0
2008-03-17 14:45:00,69.953,69.97,69.926,69.97,12960000.0
2008-03-17 14:46:00,69.959,69.984,69.952,69.976,17320000.0
2008-03-17 14:47:00,69.971,70.001,69.969,69.993,18480000.0
2008-03-17 14:48:00,70.009,70.009,69.97,69.98,13750000.0
2008-03-17 14:49:00,69.958,69.975,69.947,69.963,14280000.0
2008-03-17 14:50:00,69.92,69.949,69.907,69.916,16610000.0
2008-03-17 14:51:00,69.94,69.977,69.937,69.952,21300000.0
2008-03-17 14:52:00,70.02,70.072,69.969,70.047,12420000.0
2008-03-17 14:53:00,70.047,70.088,70.03,70.042,18640000.0
2008-03-17 14:54:00,70.055,70.064,70.048,70.052,12810000.0
2008-03-17 14:55:00,70.056,70.104,70.056,70.104,13760000.0
2008-03-17 14:56:00,70.115,70.164,70.095,70.095,20540000.0
2008-03-17 14:57:00,70.111,70.111,70.063,70.087,13420000.0
2008-03-17 14:58:00,70.035,70.059,70.001,70.019,15400000.0
2008-03-17 14:59:00,70.013,70.024,69.991,69.993,15630000.0
2008-03-17 15:00:00,70.022,70.022,69.987,69.987,9390000.0
2008-03-17 15:01:00,69.99,70.007,69.988,70.001,13730000.0
2008-03-17 15:02:00,69.991,69.998,69.982,69.987,12390000.0
2008-03-17 15:03:00,69.979,69.995,69.974,69.99,16230000.0
2008-03-17 15:04:00,69.955,69.962,69.901,69.922,18230000.0
2008-03-17 15:05:00,69.921,69.948,69.921,69.925,9590000.0
2008-03-17 15:06:00,69.953,69.953,69.914,69.943,11520000.0
2008-03-17 15:07:00,69.939,69.959,69.913,69.955,14010000.0
2008-03-17 15:08:00,69.961,69.979,69.937,69.968,10370000.0
2008-03-17 15:09:00,69.979,69.997,69.965,69.997,18230000.0
2008-03-17 15:10:00,70.007,70.008,69.962,69.998,14880000.0
2008-03-17 15:11:00,69.986,70.009,69.971,69.971,14090000.0
2008-03-17 15:12:00,70.002,70.003,69.965,70.002,11830000.0
2008-03-17 15:13:00,69.975,70.004,69.975,69.98,20030000.0
2008-03-17 15:14:00,69.971,69.978,69.936,69.947,11310000.0
2008-03-17 15:15:00,69.918,69.937,69.911,69.937,17350000.0
2008-03-17 15:16:00,69.965,70.001,69.947,69.989,17520000.0
2008-03-17 15:17:00,69.979,70.009,69.975,69.978,17090000.0
2008-03-17 15:18:00,69.975,69.975,69.9,69.972,14710000.0
2008-03-17 15:19:00,70.006,70.08,69.97,70.08,8640000.0
2008-03-17 15:20:00,70.095,70.137,70.087,70.101,14360000.0
2008-03-17 15:21:00,70.113,70.116,70.081,70.088,14550000.0
2008-03-17 15:22:00,70.066,70.069,70.008,70.043,20170000.0
2008-03-17 15:23:00,70.043,70.075,70.013,70.064,15430000.0
2008-03-17 15:24:00,70.034,70.078,69.976,70.001,14470000.0
2008-03-17 15:25:00,69.952,70.002,69.936,69.967,11540000.0
2008-03-17 15:26:00,69.932,69.932,69.9,69.93,8820000.0
2008-03-17 15:27:00,69.95,70.004,69.931,70.0,13150000.0
2008-03-17 15:28:00,69.959,69.959,69.916,69.945,13370000.0
2008-03-17 15:29:00,69.897,69.928,69.897,69.902,16530000.0
2008-03-17 15:30:00,69.929,69.946,69.915,69.919,29340000.0
2008-03-17 15:31:00,69.942,69.977,69.917,69.923,28480000.0
2008-03-17 15:32:00,69.951,70.006,69.926,69.994,26500000.0
2008-03-17 15:33:00,70.014,70.046,69.976,70.014,17890000.0
2008-03-17 15:34:00,70.02,70.04,69.975,69.978,13420000.0
2008-03-17 15:35:00,70.019,70.123,70.019,70.045,13760000.0
2008-03-17 15:36:00,70.146,70.167,70.111,70.14,16240000.0
2008-03-17 15:37:00,70.175,70.247,70.175,70.215,17540000.0
2008-03-17 15:38:00,70.217,70.222,70.192,70.192,21540000.0
2008-03-17 15:39:00,70.18,70.183,70.153,70.16,16420000.0
2008-03-17 15:40:00,70.17,70.182,70.146,70.182,13890000.0
2008-03-17 15:41:00,70.138,70.165,70.138,70.14,10700000.0
2008-03-17 15:42:00,70.155,70.161,70.079,70.098,19380000.0
2008-03-17 15:43:00,70.076,70.076,70.044,70.06,10410000.0
2008-03-17 15:44:00,70.062,70.095,70.059,70.073,18410000.0
2008-03-17 15:45:00,70.079,70.08,69.987,70.034,16910000.0
2008-03-17 15:46:00,69.982,70.027,69.98,70.015,20620000.0
2008-03-17 15:47:00,70.038,70.075,70.03,70.068,16950000.0
2008-03-17 15:48:00,70.062,70.076,70.046,70.076,17730000.0
2008-03-17 15:49:00,70.038,70.073,70.024,70.032,18120000.0
2008-03-17 15:50:00,70.056,70.112,70.051,70.079,10230000.0
2008-03-17 15:51:00,70.116,70.19,70.11,70.148,15230000.0
2008-03-17 15:52:00,70.174,70.174,70.115,70.122,15500000.0
2008-03-17 15:53:00,70.133,70.156,70.088,70.114,18480000.0
2008-03-17 15:54:00,70.118,70.175,70.118,70.137,11840000.0
2008-03-17 15:55:00,70.144,70.183,70.134,70.135,12080000.0
2008-03-17 15:56:00,70.152,70.193,70.114,70.154,19010000.0
2008-03-17 15:57:00,70.157,70.157,70.129,70.131,12210000.0
2008-03-17 15:58:00,70.128,70.177,70.128,70.153,14880000.0
2008-03-17 15:59:00,70.186,70.201,70.148,70.201,15200000.0
2008-03-17 16:00:00,70.187,70.253,70.173,70.174,10710000.0
2008-03-17 16:01:00,70.138,70.162,70.136,70.147,22960000.0
2008-03-17 16:02:00,70.141,70.173,70.132,70.132,15150000.0
2008-03-17 16:03:00,70.15,70.156,70.067,70.071,19660000.0
2008-03-17 16:04:00,70.072,70.087,70.067,70.082,12260000.0
2008-03-17 16:05:00,70.072,70.086,69.981,70.021,16990000.0
2008-03-17 16:06:00,69.968,70.055,69.964,70.035,10710000.0
2008-03-17 16:07:00,70.009,70.037,70.008,70.021,13010000.0
2008-03-17 16:08:00,70.019,70.044,69.997,70.006,30140000.0
2008-03-17 16:09:00,70.042,70.101,70.025,70.101,16850000.0
2008-03-17 16:10:00,70.117,70.124,70.081,70.098,24420000.0
2008-03-17 16:11:00,70.113,70.139,70.113,70.122,11310000.0
2008-03-17 16:12:00,70.115,70.179,70.115,70.137,7930000.0
2008-03-17 16:13:00,70.14,70.189,70.14,70.18,12820000.0
2008-03-17 16:14:00,70.146,70.161,70.114,70.126,11650000.0
2008-03-17 16:15:00,70.113,70.113,70.074,70.083,14020000.0
2008-03-17 16:16:00,70.104,70.111,70.095,70.095,12280000.0
2008-03-17 16:17:00,70.073,70.113,70.073,70.092,11730000.0
2008-03-17 16:18:00,70.114,70.115,70.074,70.085,19760000.0
2008-03-17 16:19:00,70.126,70.133,70.097,70.124,17920000.0
2008-03-17 16:20:00,70.12,70.12,70.087,70.108,23590000.0
2008-03-17 16:21:00,70.129,70.137,70.118,70.122,17210000.0
2008-03-17 16:22:00,70.149,70.151,70.131,70.151,11080000.0
2008-03-17 16:23:00,70.169,70.188,70.143,70.151,8080000.0
2008-03-17 16:24:00,70.151,70.171,70.151,70.168,13080000.0
2008-03-17 16:25:00,70.177,70.219,70.172,70.196,17410000.0
2008-03-17 16:26:00,70.265,70.325,70.234,70.324,16460000.0
2008-03-17 16:27:00,70.339,70.382,70.328,70.345,18110000.0
2008-03-17 16:28:00,70.353,70.353,70.323,70.347,14690000.0
2008-03-17 16:29:00,70.318,70.337,70.291,70.293,21680000.0
2008-03-17 16:30:00,70.309,70.345,70.306,70.345,11020000.0
2008-03-17 16:31:00,70.311,70.317,70.262,70.275,13370000.0
2008-03-17 16:32:00,70.241,70.249,70.186,70.196,24720000.0
2008-03-17 16:33:00,70.187,70.189,70.162,70.172,14910000.0
2008-03-17 16:34:00,70.153,70.153,70.127,70.127,22240000.0
2008-03-17 16:35:00,70.135,70.135,70.08,70.08,24410000.0
2008-03-17 16:36:00,70.103,70.124,70.091,70.124,16380000.0
2008-03-17 16:37:00,70.142,70.16,70.138,70.154,12810000.0
2008-03-17 16:38:00,70.153,70.169,70.151,70.151,14650000.0
2008-03-17 16:39:00,70.163,70.198,70.161,70.17,16610000.0
2008-03-17 16:40:00,70.192,70.227,70.189,70.225,20530000.0
2008-03-17 16:41:00,70.243,70.246,70.207,70.214,12600000.0
2008-03-17 16:42:00,70.231,70.262,70.198,70.259,21830000.0
2008-03-17 16:43:00,70.277,70.286,70.237,70.266,11650000.0
2008-03-17 16:44:00,70.253,70.27,70.228,70.228,11690000.0
2008-03-17 16:45:00,70.271,70.279,70.214,70.235,17890000.0
2008-03-17 16:46:00,70.249,70.253,70.184,70.221,10560000.0
2008-03-17 16:47:00,70.19,70.244,70.186,70.207,18400000.0
2008-03-17 16:48:00,70.226,70.258,70.226,70.258,17510000.0
2008-03-17 16:49:00,70.254,70.282,70.254,70.277,16150000.0
2008-03-17 16:50:00,70.253,70.256,70.211,70.228,9950000.0
2008-03-17 16:51:00,70.25,70.305,70.25,70.277,10570000.0
2008-03-17 16:52:00,70.286,70.299,70.265,70.271,10520000.0
2008-03-17 16:53:00,70.274,70.278,70.247,70.271,10760000.0
2008-03-17 16:54:00,70.286,70.286,70.232,70.242,13370000.0
2008-03-17 16:55:00,70.216,70.241,70.216,70.236,16710000.0
2008-03-17 16:56:00,70.261,70.261,70.238,70.254,16770000.0
2008-03-17 16:57:00,70.242,70.257,70.214,70.223,13980000.0
2008-03-17 16:58:00,70.181,70.196,70.171,70.185,18530000.0
2008-03-17 16:59:00,70.156,70.165,70.119,70.147,17170000.0
2008-03-17 17:00:00,70.174,70.188,70.148,70.159,18490000.0
2008-03-17 17:01:00,70.16,70.182,70.144,70.165,19780000.0
2008-03-17 17:02:00,70.152,70.158,70.138,70.148,13570000.0
2008-03-17 17:03:00,70.157,70.166,70.135,70.15,17090000.0
2008-03-17 17:04:00,70.153,70.176,70.153,70.16,13190000.0
2008-03-17 17:05:00,70.157,70.158,70.136,70.158,9010000.0
2008-03-17 17:06:00,70.198,70.199,70.137,70.137,13720000.0
2008-03-17 17:07:00,70.173,70.178,70.153,70.168,18710000.0
2008-03-17 17:08:00,70.184,70.199,70.174,70.176,13380000.0
2008-03-17 17:09:00,70.191,70.203,70.18,70.198,14410000.0
2008-03-17 17:10:00,70.165,70.19,70.155,70.184,21490000.0
2008-03-17 17:11:00,70.193,70.2,70.151,70.179,9390000.0
2008-03-17 17:12:00,70.18,70.204,70.18,70.196,18270000.0
2008-03-17 17:13:00,70.195,70.198,70.176,70.196,14470000.0
2008-03-17 17:14:00,70.197,70.198,70.174,70.198,9960000.0
2008-03-17 17:15:00,70.167,70.181,70.166,70.172,13200000.0
2008-03-17 17:16:00,70.159,70.162,70.127,70.13,13710000.0
2008-03-17 17:17:00,70.083,70.108,70.049,70.062,17510000.0
2008-03-17 17:18:00,70.036,70.036,70.008,70.008,3380000.0
2008-03-17 17:19:00,69.981,70.016,69.981,69.982,11130000.0
2008-03-17 17:20:00,70.0,70.084,69.984,70.047,15110000.0
2008-03-17 17:21:00,70.063,70.067,70.033,70.064,18810000.0
2008-03-17 17:22:00,70.05,70.087,70.05,70.074,13720000.0
2008-03-17 17:23:00,70.073,70.077,70.042,70.073,13390000.0
2008-03-17 17:24:00,70.04,70.082,69.991,70.011,9620000.0
2008-03-17 17:25:00,70.01,70.035,70.009,70.016,20530000.0
2008-03-17 17:26:00,70.003,70.015,69.976,69.976,17280000.0
2008-03-17 17:27:00,69.971,69.983,69.926,69.97,14690000.0
2008-03-17 17:28:00,69.946,69.954,69.896,69.912,13900000.0
2008-03-17 17:29:00,69.923,69.965,69.921,69.925,14650000.0
2008-03-17 17:30:00,69.976,69.984,69.953,69.972,17280000.0
2008-03-17 17:31:00,69.979,70.005,69.965,70.005,10600000.0
2008-03-17 17:32:00,70.003,70.009,69.994,69.994,15430000.0
2008-03-17 17:33:00,70.052,70.082,70.038,70.056,12830000.0
2008-03-17 17:34:00,70.047,70.085,70.047,70.079,19350000.0
2008-03-17 17:35:00,70.08,70.099,70.08,70.092,11300000.0
2008-03-17 17:36:00,70.092,70.105,70.045,70.048,18290000.0
2008-03-17 17:37:00,70.087,70.103,70.069,70.096,17130000.0
2008-03-17 17:38:00,70.097,70.112,70.066,70.066,18210000.0
2008-03-17 17:39:00,70.081,70.132,70.065,70.107,15220000.0
2008-03-17 17:40:00,70.197,70.453,70.197,70.296,21970000.0
2008-03-17 17:41:00,70.294,70.306,70.291,70.291,13800000.0
2008-03-17 17:42:00,70.291,70.304,70.228,70.241,14910000.0
2008-03-17 17:43:00,70.227,70.249,70.227,70.246,14500000.0
2008-03-17 17:44:00,70.206,70.253,70.184,70.184,12620000.0
2008-03-17 17:45:00,70.175,70.238,70.167,70.168,19200000.0
2008-03-17 17:46:00,70.202,70.254,70.202,70.207,12250000.0
2008-03-17 17:47:00,70.25,70.279,70.231,70.258,16910000.0
2008-03-17 17:48:00,70.297,70.307,70.278,70.3,13930000.0
2008-03-17 17:49:00,70.326,70.344,70.286,70.307,10760000.0
2008-03-17 17:50:00,70.293,70.332,70.293,70.303,13900000.0
2008-03-17 17:51:00,70.299,70.315,70.287,70.287,21640000.0
2008-03-17 17:52:00,70.267,70.296,70.264,70.27,20610000.0
2008-03-17 17:53:00,70.272,70.302,70.27,70.289,10750000.0
2008-03-17 17:54:00,70.277,70.277,70.266,70.274,13150000.0
2008-03-17 17:55:00,70.227,70.274,70.172,70.194,12030000.0
2008-03-17 17:56:00,70.181,70.196,70.122,70.174,12220000.0
2008-03-17 17:57:00,70.21,70.233,70.194,70.212,13970000.0
2008-03-17 17:58:00,70.214,70.245,70.209,70.228,14650000.0
2008-03-17 17:59:00,70.2,70.266,70.135,70.186,18960000.0
2008-03-17 18:00:00,70.143,70.189,70.129,70.148,14650000.0
2008-03-17 18:01:00,70.122,70.129,70.103,70.107,18530000.0
2008-03-17 18:02:00,70.113,70.133,70.094,70.112,11920000.0
2008-03-17 18:03:00,70.121,70.136,70.107,70.118,17660000.0
2008-03-17 18:04:00,70.107,70.135,70.099,70.122,14360000.0
2008-03-17 18:05:00,70.158,70.165,70.124,70.165,21670000.0
2008-03-17 18:06:00,70.157,70.162,70.111,70.123,13380000.0
2008-03-17 18:07:00,70.132,70.149,70.114,70.149,18690000.0
2008-03-17 18:08:00,70.15,70.198,70.148,70.191,25130000.0
2008-03-17 18:09:00,70.177,70.177,70.155,70.169,10370000.0
2008-03-17 18:10:00,70.149,70.177,70.149,70.177,10710000.0
2008-03-17 18:11:00,70.179,70.233,70.14,70.213,13420000.0
2008-03-17 18:12:00,70.246,70.259,70.205,70.259,14270000.0
2008-03-17 18:13:00,70.243,70.249,70.2,70.228,13900000.0
2008-03-17 18:14:00,70.212,70.23,70.197,70.223,12060000.0
2008-03-17 18:15:00,70.228,70.228,70.202,70.206,13550000.0
2008-03-17 18:16:00,70.224,70.245,70.22,70.242,8300000.0
2008-03-17 18:17:00,70.222,70.24,70.201,70.237,14320000.0
2008-03-17 18:18:00,70.218,70.228,70.199,70.199,15490000.0
2008-03-17 18:19:00,70.192,70.215,70.191,70.191,16050000.0
2008-03-17 18:20:00,70.184,70.201,70.184,70.201,20590000.0
2008-03-17 18:21:00,70.204,70.204,70.166,70.166,13940000.0
2008-03-17 18:22:00,70.174,70.182,70.149,70.149,17750000.0
2008-03-17 18:23:00,70.14,70.156,70.1,70.107,11280000.0
2008-03-17 18:24:00,70.137,70.154,70.09,70.09,17740000.0
2008-03-17 18:25:00,70.066,70.07,70.052,70.059,10520000.0
2008-03-17 18:26:00,70.044,70.053,70.028,70.036,15110000.0
2008-03-17 18:27:00,70.052,70.054,70.045,70.053,12780000.0
2008-03-17 18:28:00,70.051,70.073,70.047,70.065,15450000.0
2008-03-17 18:29:00,70.073,70.09,70.059,70.086,17550000.0
2008-03-17 18:30:00,70.064,70.12,70.064,70.082,10930000.0
2008-03-17 18:31:00,70.106,70.109,70.056,70.079,12210000.0
2008-03-17 18:32:00,70.098,70.111,70.088,70.111,8270000.0
2008-03-17 18:33:00,70.126,70.154,70.107,70.117,20770000.0
2008-03-17 18:34:00,70.124,70.124,70.078,70.085,16790000.0
2008-03-17 18:35:00,70.104,70.125,70.103,70.105,15590000.0
2008-03-17 18:36:00,70.106,70.151,70.075,70.084,11450000.0
2008-03-17 18:37:00,70.108,70.118,70.093,70.116,18840000.0
2008-03-17 18:38:00,70.108,70.133,70.108,70.122,8120000.0
2008-03-17 18:39:00,70.128,70.166,70.093,70.15,10900000.0
2008-03-17 18:40:00,70.146,70.154,70.127,70.142,12220000.0
2008-03-17 18:41:00,70.133,70.178,70.133,70.145,9430000.0
2008-03-17 18:42:00,70.113,70.146,70.107,70.121,17710000.0
2008-03-17 18:43:00,70.115,70.116,70.095,70.109,8120000.0
2008-03-17 18:44:00,70.125,70.145,70.119,70.137,8280000.0
2008-03-17 18:45:00,70.138,70.138,70.122,70.126,8480000.0
2008-03-17 18:46:00,70.122,70.143,70.115,70.124,20470000.0
2008-03-17 18:47:00,70.157,70.157,70.094,70.109,16720000.0
2008-03-17 18:48:00,70.133,70.133,70.115,70.127,11650000.0
2008-03-17 18:49:00,70.116,70.135,70.116,70.117,16370000.0
2008-03-17 18:50:00,70.133,70.162,70.097,70.108,21260000.0
2008-03-17 18:51:00,70.112,70.137,70.088,70.134,23190000.0
2008-03-17 18:52:00,70.125,70.15,70.109,70.145,16310000.0
2008-03-17 18:53:00,70.12,70.134,70.097,70.107,21100000.0
2008-03-17 18:54:00,70.118,70.137,70.117,70.126,14020000.0
2008-03-17 18:55:00,70.127,70.128,70.12,70.128,13960000.0
2008-03-17 18:56:00,70.125,70.127,70.112,70.112,25580000.0
2008-03-17 18:57:00,70.143,70.186,70.142,70.181,12430000.0
2008-03-17 18:58:00,70.183,70.212,70.176,70.185,21480000.0
2008-03-17 18:59:00,70.186,70.187,70.168,70.168,9240000.0
2008-03-17 19:00:00,70.197,70.198,70.176,70.176,19970000.0
2008-03-17 19:01:00,70.191,70.207,70.164,70.203,18530000.0
2008-03-17 19:02:00,70.197,70.199,70.163,70.199,13530000.0
2008-03-17 19:03:00,70.212,70.212,70.165,70.199,11650000.0
2008-03-17 19:04:00,70.165,70.195,70.159,70.165,17590000.0
2008-03-17 19:05:00,70.149,70.156,70.124,70.149,12400000.0
2008-03-17 19:06:00,70.172,70.172,70.144,70.15,15060000.0
2008-03-17 19:07:00,70.159,70.2,70.159,70.2,15390000.0
2008-03-17 19:08:00,70.179,70.179,70.161,70.161,18140000.0
2008-03-17 19:09:00,70.174,70.174,70.14,70.149,6050000.0
2008-03-17 19:10:00,70.114,70.118,70.109,70.11,32010000.0
2008-03-17 19:11:00,70.129,70.133,70.098,70.133,20240000.0
2008-03-17 19:12:00,70.142,70.142,70.107,70.126,13160000.0
2008-03-17 19:13:00,70.122,70.138,70.109,70.138,14090000.0
2008-03-17 19:14:00,70.128,70.147,70.126,70.131,16740000.0
2008-03-17 19:15:00,70.125,70.125,70.094,70.106,17650000.0
2008-03-17 19:16:00,70.097,70.124,70.096,70.12,18820000.0
2008-03-17 19:17:00,70.136,70.141,70.106,70.133,18450000.0
2008-03-17 19:18:00,70.115,70.128,70.109,70.124,13900000.0
2008-03-17 19:19:00,70.11,70.136,70.105,70.118,23320000.0
2008-03-17 19:20:00,70.096,70.108,70.088,70.101,16430000.0
2008-03-17 19:21:00,70.095,70.095,70.063,70.077,6230000.0
2008-03-17 19:22:00,70.093,70.099,70.085,70.094,13340000.0
2008-03-17 19:23:00,70.089,70.111,70.088,70.088,17920000.0
2008-03-17 19:24:00,70.092,70.11,70.056,70.079,19580000.0
2008-03-17 19:25:00,70.084,70.084,70.021,70.024,13890000.0
2008-03-17 19:26:00,70.048,70.067,70.026,70.048,22090000.0
2008-03-17 19:27:00,70.063,70.071,69.994,70.021,22610000.0
2008-03-17 19:28:00,70.052,70.063,70.037,70.049,17750000.0
2008-03-17 19:29:00,70.042,70.112,70.033,70.106,11460000.0
2008-03-17 19:30:00,70.119,70.12,70.102,70.113,15550000.0
2008-03-17 19:31:00,70.119,70.14,70.093,70.108,17140000.0
2008-03-17 19:32:00,70.101,70.107,70.089,70.089,13900000.0
2008-03-17 19:33:00,70.115,70.115,70.098,70.111,14650000.0
2008-03-17 19:34:00,70.119,70.13,70.097,70.126,15250000.0
2008-03-17 19:35:00,70.13,70.161,70.127,70.149,12060000.0
2008-03-17 19:36:00,70.16,70.163,70.126,70.134,17020000.0
2008-03-17 19:37:00,70.126,70.139,70.121,70.139,8310000.0
2008-03-17 19:38:00,70.126,70.136,70.116,70.136,13010000.0
2008-03-17 19:39:00,70.132,70.137,70.061,70.072,16050000.0
2008-03-17 19:40:00,70.086,70.108,70.086,70.099,9770000.0
2008-03-17 19:41:00,70.124,70.134,70.122,70.134,10220000.0
2008-03-17 19:42:00,70.11,70.142,70.072,70.087,14880000.0
2008-03-17 19:43:00,70.077,70.102,70.065,70.088,16720000.0
2008-03-17 19:44:00,70.099,70.119,70.099,70.119,13830000.0
2008-03-17 19:45:00,70.137,70.137,70.118,70.128,11520000.0
2008-03-17 19:46:00,70.145,70.156,70.124,70.14,18840000.0
2008-03-17 19:47:00,70.142,70.142,70.12,70.126,8150000.0
2008-03-17 19:48:00,70.137,70.146,70.111,70.111,20590000.0
2008-03-17 19:49:00,70.104,70.135,70.098,70.108,12830000.0
2008-03-17 19:50:00,70.111,70.145,70.098,70.117,12850000.0
2008-03-17 19:51:00,70.127,70.132,70.101,70.115,15790000.0
2008-03-17 19:52:00,70.082,70.082,70.071,70.071,7740000.0
2008-03-17 19:53:00,70.096,70.116,70.093,70.105,14520000.0
2008-03-17 19:54:00,70.126,70.134,70.104,70.12,13060000.0
2008-03-17 19:55:00,70.146,70.153,70.124,70.147,9210000.0
2008-03-17 19:56:00,70.138,70.165,70.115,70.138,18150000.0
2008-03-17 19:57:00,70.125,70.149,70.125,70.132,11660000.0
2008-03-17 19:58:00,70.171,70.173,70.136,70.136,12240000.0
2008-03-17 19:59:00,70.159,70.193,70.157,70.192,14730000.0
2008-03-17 20:00:00,70.21,70.221,70.181,70.214,21260000.0
2008-03-17 20:01:00,70.233,70.254,70.212,70.219,18960000.0
2008-03-17 20:02:00,70.204,70.218,70.195,70.195,19770000.0
2008-03-17 20:03:00,70.19,70.216,70.159,70.216,13380000.0
2008-03-17 20:04:00,70.237,70.267,70.21,70.246,15780000.0
2008-03-17 20:05:00,70.274,70.292,70.264,70.283,18260000.0
2008-03-17 20:06:00,70.29,70.296,70.268,70.292,11500000.0
2008-03-17 20:07:00,70.283,70.296,70.278,70.296,16350000.0
2008-03-17 20:08:00,70.304,70.32,70.281,70.31,12780000.0
2008-03-17 20:09:00,70.293,70.313,70.285,70.285,15030000.0
2008-03-17 20:10:00,70.273,70.275,70.232,70.232,18490000.0
2008-03-17 20:11:00,70.219,70.231,70.198,70.212,20480000.0
2008-03-17 20:12:00,70.201,70.203,70.148,70.157,19530000.0
2008-03-17 20:13:00,70.182,70.194,70.174,70.189,10900000.0
2008-03-17 20:14:00,70.184,70.199,70.165,70.187,16460000.0
2008-03-17 20:15:00,70.199,70.217,70.187,70.193,19760000.0
2008-03-17 20:16:00,70.212,70.248,70.207,70.241,20220000.0
2008-03-17 20:17:00,70.26,70.272,70.253,70.27,24810000.0
2008-03-17 20:18:00,70.281,70.299,70.274,70.299,16150000.0
2008-03-17 20:19:00,70.297,70.329,70.296,70.296,15440000.0
2008-03-17 20:20:00,70.31,70.37,70.306,70.342,11470000.0
2008-03-17 20:21:00,70.401,70.401,70.359,70.359,13460000.0
2008-03-17 20:22:00,70.364,70.385,70.362,70.363,14080000.0
2008-03-17 20:23:00,70.381,70.387,70.362,70.366,13940000.0
2008-03-17 20:24:00,70.367,70.39,70.339,70.339,7140000.0
2008-03-17 20:25:00,70.315,70.328,70.314,70.314,14500000.0
2008-03-17 20:26:00,70.331,70.331,70.301,70.327,9960000.0
2008-03-17 20:27:00,70.349,70.349,70.319,70.336,12580000.0
2008-03-17 20:28:00,70.325,70.325,70.3,70.307,11270000.0
2008-03-17 20:29:00,70.309,70.309,70.284,70.295,16780000.0
2008-03-17 20:30:00,70.325,70.326,70.289,70.318,12210000.0
2008-03-17 20:31:00,70.322,70.322,70.305,70.307,18630000.0
2008-03-17 20:32:00,70.304,70.311,70.298,70.311,15860000.0
2008-03-17 20:33:00,70.34,70.358,70.302,70.328,13040000.0
2008-03-17 20:34:00,70.353,70.375,70.353,70.361,8650000.0
2008-03-17 20:35:00,70.362,70.367,70.335,70.335,15800000.0
2008-03-17 20:36:00,70.358,70.381,70.358,70.362,15900000.0
2008-03-17 20:37:00,70.378,70.445,70.372,70.424,15930000.0
2008-03-17 20:38:00,70.411,70.413,70.382,70.384,13900000.0
2008-03-17 20:39:00,70.41,70.416,70.384,70.408,13760000.0
2008-03-17 20:40:00,70.419,70.419,70.406,70.406,16150000.0
2008-03-17 20:41:00,70.442,70.451,70.438,70.447,10980000.0
2008-03-17 20:42:00,70.471,70.522,70.468,70.493,15060000.0
2008-03-17 20:43:00,70.462,70.478,70.455,70.465,20740000.0
2008-03-17 20:44:00,70.456,70.461,70.445,70.461,15640000.0
2008-03-17 20:45:00,70.485,70.486,70.464,70.473,12210000.0
2008-03-17 20:46:00,70.468,70.469,70.436,70.458,12980000.0
2008-03-17 20:47:00,70.406,70.428,70.404,70.425,17100000.0
2008-03-17 20:48:00,70.453,70.455,70.422,70.423,15410000.0
2008-03-17 20:49:00,70.421,70.43,70.41,70.418,14920000.0
2008-03-17 20:50:00,70.434,70.452,70.415,70.452,9010000.0
2008-03-17 20:51:00,70.452,70.485,70.423,70.431,13940000.0
2008-03-17 20:52:00,70.442,70.452,70.424,70.444,13750000.0
2008-03-17 20:53:00,70.437,70.465,70.434,70.434,14880000.0
2008-03-17 20:54:00,70.447,70.454,70.424,70.439,17490000.0
2008-03-17 20:55:00,70.421,70.445,70.416,70.445,16380000.0
2008-03-17 20:56:00,70.428,70.44,70.426,70.426,13610000.0
2008-03-17 20:57:00,70.469,70.478,70.443,70.462,13270000.0
2008-03-17 20:58:00,70.475,70.49,70.473,70.483,17710000.0
2008-03-17 20:59:00,70.453,70.483,70.438,70.464,27150000.0
2008-03-17 21:00:00,70.461,70.491,70.397,70.432,17500000.0
2008-03-17 21:01:00,70.439,70.451,70.409,70.409,17280000.0
2008-03-17 21:02:00,70.442,70.458,70.414,70.421,11500000.0
2008-03-17 21:03:00,70.452,70.454,70.418,70.454,8630000.0
2008-03-17 21:04:00,70.44,70.473,70.433,70.446,13160000.0
2008-03-17 21:05:00,70.473,70.531,70.466,70.531,9010000.0
2008-03-17 21:06:00,70.553,70.583,70.535,70.544,20400000.0
2008-03-17 21:07:00,70.537,70.556,70.506,70.508,19150000.0
2008-03-17 21:08:00,70.525,70.547,70.504,70.517,13390000.0
2008-03-17 21:09:00,70.544,70.549,70.513,70.513,13900000.0
2008-03-17 21:10:00,70.54,70.553,70.525,70.546,13010000.0
2008-03-17 21:11:00,70.515,70.552,70.515,70.52,22610000.0
2008-03-17 21:12:00,70.533,70.543,70.504,70.504,22450000.0
2008-03-17 21:13:00,70.515,70.557,70.509,70.536,8490000.0
2008-03-17 21:14:00,70.515,70.55,70.512,70.543,10890000.0
2008-03-17 21:15:00,70.546,70.546,70.523,70.54,13170000.0
2008-03-17 21:16:00,70.514,70.579,70.514,70.532,10300000.0
2008-03-17 21:17:00,70.515,70.537,70.515,70.523,15590000.0
2008-03-17 21:18:00,70.528,70.559,70.509,70.517,15800000.0
2008-03-17 21:19:00,70.52,70.546,70.512,70.539,16150000.0
2008-03-17 21:20:00,70.515,70.564,70.515,70.538,14640000.0
2008-03-17 21:21:00,70.563,70.563,70.534,70.534,17890000.0
2008-03-17 21:22:00,70.554,70.562,70.498,70.547,14500000.0
2008-03-17 21:23:00,70.542,70.542,70.509,70.537,12240000.0
2008-03-17 21:24:00,70.556,70.564,70.544,70.551,11320000.0
2008-03-17 21:25:00,70.555,70.644,70.551,70.621,17380000.0
2008-03-17 21:26:00,70.635,70.67,70.624,70.645,15450000.0
2008-03-17 21:27:00,70.66,70.689,70.659,70.659,16920000.0
2008-03-17 21:28:00,70.681,70.682,70.645,70.671,8640000.0
2008-03-17 21:29:00,70.656,70.67,70.634,70.67,13140000.0
2008-03-17 21:30:00,70.653,70.653,70.632,70.639,14490000.0
2008-03-17 21:31:00,70.644,70.702,70.616,70.644,18040000.0
2008-03-17 21:32:00,70.661,70.67,70.635,70.67,9990000.0
2008-03-17 21:33:00,70.673,70.679,70.659,70.679,13950000.0
2008-03-17 21:34:00,70.656,70.729,70.656,70.697,20550000.0
2008-03-17 21:35:00,70.704,70.731,70.694,70.72,14870000.0
2008-03-17 21:36:00,70.7,70.714,70.69,70.69,10720000.0
2008-03-17 21:37:00,70.689,70.764,70.682,70.688,13480000.0
2008-03-17 21:38:00,70.714,70.723,70.697,70.723,16750000.0
2008-03-17 21:39:00,70.724,70.727,70.696,70.696,12020000.0
2008-03-17 21:40:00,70.681,70.71,70.681,70.71,15030000.0
2008-03-17 21:41:00,70.709,70.71,70.69,70.706,14690000.0
2008-03-17 21:42:00,70.707,70.707,70.681,70.696,14690000.0
2008-03-17 21:43:00,70.682,70.703,70.664,70.683,17510000.0
2008-03-17 21:44:00,70.718,70.724,70.68,70.718,15030000.0
2008-03-17 21:45:00,70.72,70.729,70.695,70.729,11280000.0
2008-03-17 21:46:00,70.703,70.703,70.67,70.67,13270000.0
2008-03-17 21:47:00,70.678,70.696,70.645,70.692,16410000.0
2008-03-17 21:48:00,70.662,70.683,70.653,70.668,14660000.0
2008-03-17 21:49:00,70.674,70.682,70.64,70.654,22730000.0
2008-03-17 21:50:00,70.637,70.662,70.623,70.623,27730000.0
2008-03-17 21:51:00,70.652,70.682,70.629,70.63,14730000.0
2008-03-17 21:52:00,70.597,70.629,70.564,70.58,16980000.0
2008-03-17 21:53:00,70.624,70.624,70.553,70.597,13840000.0
2008-03-17 21:54:00,70.599,70.606,70.572,70.585,17360000.0
2008-03-17 21:55:00,70.577,70.616,70.573,70.587,17730000.0
2008-03-17 21:57:00,70.592,70.604,70.547,70.547,121100000.0
2008-03-17 21:58:00,70.55,70.55,70.499,70.499,133110000.0
2008-03-17 21:59:00,70.486,70.489,70.48,70.481,75620000.0
2008-03-17 22:00:00,70.508,70.508,70.455,70.485,56230000.0
2008-03-17 22:01:00,70.464,70.473,70.457,70.458,90300000.0
2008-03-17 22:02:00,70.436,70.444,70.429,70.437,131710000.0
2008-03-17 22:03:00,70.455,70.455,70.419,70.421,67930000.0
2008-03-17 22:04:00,70.408,70.417,70.398,70.398,101230000.0
2008-03-17 22:05:00,70.397,70.432,70.397,70.432,120020000.0
2008-03-17 22:06:00,70.457,70.467,70.438,70.449,97110000.0
2008-03-17 22:07:00,70.455,70.457,70.45,70.455,97060000.0
2008-03-17 22:08:00,70.446,70.447,70.44,70.445,104540000.0
2008-03-17 22:09:00,70.443,70.48,70.443,70.448,76590000.0
2008-03-17 22:10:00,70.436,70.436,70.422,70.422,95930000.0
2008-03-17 22:11:00,70.428,70.436,70.428,70.436,65970000.0
2008-03-17 22:12:00,70.472,70.478,70.47,70.47,98970000.0
2008-03-17 22:13:00,70.445,70.448,70.441,70.442,46260000.0
2008-03-17 22:14:00,70.429,70.435,70.429,70.435,44030000.0
2008-03-17 22:15:00,70.465,70.47,70.433,70.45,43270000.0
2008-03-17 22:16:00,70.454,70.456,70.448,70.449,41410000.0
2008-03-17 22:17:00,70.444,70.446,70.439,70.439,69080000.0
2008-03-17 22:18:00,70.465,70.473,70.43,70.43,85470000.0
2008-03-17 22:19:00,70.42,70.42,70.405,70.405,56850000.0
2008-03-17 22:20:00,70.409,70.415,70.4,70.405,76740000.0
2008-03-17 22:21:00,70.417,70.417,70.398,70.401,91800000.0
2008-03-17 22:22:00,70.392,70.414,70.389,70.393,94180000.0
2008-03-17 22:23:00,70.4,70.411,70.396,70.409,70590000.0
2008-03-17 22:24:00,70.435,70.435,70.386,70.405,38000000.0
2008-03-17 22:25:00,70.396,70.411,70.383,70.411,71170000.0
2008-03-17 22:26:00,70.406,70.416,70.404,70.406,70210000.0
2008-03-17 22:27:00,70.431,70.432,70.404,70.405,76770000.0
2008-03-17 22:28:00,70.411,70.411,70.402,70.404,67540000.0
2008-03-17 22:29:00,70.408,70.412,70.404,70.412,71310000.0
2008-03-17 22:30:00,70.438,70.485,70.413,70.43,93380000.0
2008-03-17 22:31:00,70.413,70.415,70.404,70.408,62450000.0
2008-03-17 22:32:00,70.406,70.406,70.4,70.401,55050000.0
2008-03-17 22:33:00,70.452,70.456,70.45,70.45,58530000.0
2008-03-17 22:34:00,70.41,70.41,70.406,70.407,85220000.0
2008-03-17 22:35:00,70.4,70.418,70.4,70.407,84390000.0
2008-03-17 22:36:00,70.438,70.447,70.4,70.405,97080000.0
2008-03-17 22:37:00,70.391,70.405,70.391,70.403,94090000.0
2008-03-17 22:38:00,70.401,70.415,70.4,70.415,119390000.0
2008-03-17 22:39:00,70.457,70.457,70.435,70.435,55710000.0
2008-03-17 22:40:00,70.434,70.434,70.423,70.423,54790000.0
2008-03-17 22:41:00,70.429,70.434,70.424,70.431,52690000.0
2008-03-17 22:42:00,70.461,70.487,70.431,70.451,70630000.0
2008-03-17 22:43:00,70.427,70.431,70.427,70.428,78830000.0
2008-03-17 22:44:00,70.45,70.478,70.45,70.478,78890000.0
2008-03-17 22:45:00,70.535,70.555,70.511,70.555,88830000.0
2008-03-17 22:46:00,70.555,70.567,70.542,70.542,60790000.0
2008-03-17 22:47:00,70.532,70.532,70.52,70.524,112070000.0
2008-03-17 22:48:00,70.564,70.564,70.518,70.518,112810000.0
2008-03-17 22:49:00,70.517,70.524,70.507,70.523,143510000.0
2008-03-17 22:50:00,70.52,70.528,70.513,70.515,120100000.0
2008-03-17 22:51:00,70.558,70.567,70.558,70.559,96290000.0
2008-03-17 22:52:00,70.499,70.499,70.489,70.489,72280000.0
2008-03-17 22:53:00,70.491,70.491,70.452,70.472,71050000.0
2008-03-17 22:54:00,70.495,70.507,70.471,70.476,103790000.0
2008-03-17 22:56:00,70.43,70.443,70.426,70.438,150310000.0
2008-03-17 22:57:00,70.468,70.477,70.438,70.459,148300000.0
2008-03-17 22:58:00,70.448,70.45,70.445,70.448,83910000.0
2008-03-17 23:00:00,70.469,70.483,70.437,70.47,146840000.0
2008-03-17 23:01:00,70.453,70.473,70.453,70.469,145450000.0
2008-03-17 23:02:00,70.455,70.474,70.455,70.467,89840000.0
2008-03-17 23:03:00,70.501,70.501,70.468,70.476,68410000.0
2008-03-17 23:06:00,70.487,70.499,70.47,70.476,144500000.0
2008-03-17 23:08:00,70.471,70.478,70.469,70.478,148080000.0
2008-03-17 23:09:00,70.516,70.54,70.491,70.525,152760000.0
2008-03-17 23:11:00,70.499,70.502,70.494,70.499,153400000.0
2008-03-17 23:12:00,70.532,70.538,70.531,70.532,146070000.0
2008-03-17 23:15:00,70.52,70.52,70.495,70.498,144400000.0
2008-03-17 23:18:00,70.47,70.475,70.46,70.468,150860000.0
2008-03-17 23:20:00,70.476,70.48,70.466,70.468,139910000.0
2008-03-17 23:21:00,70.462,70.473,70.462,70.465,149710000.0
2008-03-17 23:22:00,70.478,70.48,70.475,70.478,81960000.0
2008-03-17 23:23:00,70.469,70.476,70.462,70.467,67860000.0
2008-03-17 23:24:00,70.506,70.512,70.495,70.495,109120000.0
2008-03-17 23:25:00,70.504,70.514,70.503,70.513,145900000.0
2008-03-17 23:26:00,70.525,70.526,70.513,70.514,78640000.0
2008-03-17 23:27:00,70.546,70.551,70.499,70.499,110800000.0
2008-03-17 23:28:00,70.498,70.506,70.497,70.505,133800000.0
2008-03-17 23:30:00,70.51,70.513,70.496,70.496,139930000.0
2008-03-17 23:31:00,70.502,70.506,70.5,70.505,143050000.0
2008-03-17 23:32:00,70.521,70.532,70.514,70.531,81340000.0
2008-03-17 23:33:00,70.559,70.564,70.552,70.558,62220000.0
2008-03-17 23:34:00,70.577,70.625,70.57,70.593,95740000.0
2008-03-17 23:35:00,70.576,70.591,70.572,70.58,158400000.0
2008-03-17 23:36:00,70.606,70.606,70.576,70.583,74670000.0
2008-03-17 23:37:00,70.571,70.583,70.571,70.575,104580000.0
2008-03-17 23:38:00,70.567,70.573,70.562,70.566,139470000.0
2008-03-17 23:39:00,70.597,70.604,70.548,70.548,109440000.0
2008-03-17 23:40:00,70.546,70.552,70.54,70.54,106370000.0
2008-03-17 23:41:00,70.545,70.548,70.538,70.538,118570000.0
2008-03-17 23:42:00,70.555,70.559,70.542,70.551,87640000.0
2008-03-17 23:43:00,70.537,70.54,70.537,70.538,102610000.0
2008-03-17 23:44:00,70.517,70.519,70.517,70.518,75780000.0
2008-03-17 23:45:00,70.548,70.556,70.507,70.518,105330000.0
2008-03-17 23:46:00,70.488,70.498,70.473,70.478,46850000.0
2008-03-17 23:47:00,70.454,70.456,70.435,70.443,44780000.0
2008-03-17 23:48:00,70.447,70.453,70.428,70.429,41920000.0
2008-03-17 23:49:00,70.386,70.409,70.369,70.37,46320000.0
2008-03-17 23:51:00,70.4,70.411,70.374,70.382,148770000.0
2008-03-17 23:52:00,70.383,70.383,70.371,70.379,144780000.0
2008-03-17 23:53:00,70.398,70.4,70.395,70.399,88580000.0
2008-03-17 23:54:00,70.428,70.44,70.428,70.429,66520000.0
2008-03-17 23:55:00,70.384,70.4,70.383,70.4,109970000.0
2008-03-17 23:56:00,70.397,70.4,70.385,70.393,157130000.0
2008-03-17 23:57:00,70.42,70.424,70.42,70.421,79070000.0
2008-03-17 23:59:00,70.399,70.423,70.395,70.421,147500000.0
2008-03-18 00:00:00,70.449,70.463,70.444,70.463,148590000.0
2008-03-18 00:01:00,70.481,70.502,70.476,70.49,87000000.0
2008-03-18 00:02:00,70.497,70.537,70.485,70.514,67540000.0
2008-03-18 00:03:00,70.544,70.56,70.535,70.547,98080000.0
2008-03-18 00:04:00,70.523,70.531,70.51,70.523,147950000.0
2008-03-18 00:05:00,70.523,70.552,70.523,70.532,78560000.0
2008-03-18 00:06:00,70.529,70.56,70.525,70.525,118420000.0
2008-03-18 00:07:00,70.531,70.543,70.531,70.543,134950000.0
2008-03-18 00:09:00,70.56,70.565,70.544,70.544,139270000.0
2008-03-18 00:10:00,70.56,70.572,70.539,70.569,138130000.0
2008-03-18 00:11:00,70.563,70.583,70.563,70.569,92180000.0
2008-03-18 00:12:00,70.582,70.59,70.569,70.573,58030000.0
2008-03-18 00:13:00,70.575,70.577,70.57,70.571,92720000.0
2008-03-18 00:14:00,70.576,70.577,70.567,70.573,167630000.0
2008-03-18 00:15:00,70.59,70.593,70.574,70.574,81250000.0
2008-03-18 00:16:00,70.559,70.567,70.556,70.556,111980000.0
2008-03-18 00:17:00,70.553,70.564,70.55,70.563,133930000.0
2008-03-18 00:18:00,70.577,70.596,70.555,70.555,110460000.0
2008-03-18 00:19:00,70.553,70.553,70.539,70.539,101480000.0
2008-03-18 00:20:00,70.528,70.53,70.526,70.526,120690000.0
2008-03-18 00:21:00,70.545,70.549,70.525,70.538,81570000.0
2008-03-18 00:23:00,70.531,70.54,70.529,70.536,153400000.0
2008-03-18 00:24:00,70.551,70.562,70.522,70.533,154300000.0
2008-03-18 00:25:00,70.499,70.505,70.494,70.495,85780000.0
2008-03-18 00:26:00,70.499,70.501,70.496,70.498,64700000.0
2008-03-18 00:27:00,70.509,70.519,70.486,70.492,106780000.0
2008-03-18 00:28:00,70.475,70.475,70.462,70.471,147530000.0
2008-03-18 00:30:00,70.493,70.497,70.49,70.492,130450000.0
2008-03-18 00:31:00,70.463,70.465,70.449,70.464,131620000.0
2008-03-18 00:32:00,70.459,70.46,70.456,70.459,73640000.0
2008-03-18 00:33:00,70.486,70.499,70.471,70.471,58320000.0
2008-03-18 00:34:00,70.462,70.48,70.462,70.474,93510000.0
2008-03-18 00:35:00,70.455,70.456,70.414,70.436,135950000.0
2008-03-18 00:36:00,70.449,70.457,70.448,70.45,76160000.0
2008-03-18 00:37:00,70.454,70.482,70.454,70.463,101350000.0
2008-03-18 00:38:00,70.474,70.476,70.466,70.475,114780000.0
2008-03-18 00:39:00,70.51,70.516,70.509,70.509,100270000.0
2008-03-18 00:40:00,70.482,70.482,70.459,70.462,97090000.0
2008-03-18 00:41:00,70.468,70.47,70.466,70.466,104690000.0
2008-03-18 00:42:00,70.482,70.483,70.438,70.462,80550000.0
2008-03-18 00:43:00,70.456,70.464,70.444,70.444,95410000.0
2008-03-18 00:44:00,70.45,70.483,70.45,70.475,70000000.0
2008-03-18 00:45:00,70.506,70.518,70.474,70.474,99720000.0
2008-03-18 00:46:00,70.482,70.487,70.481,70.486,48640000.0
2008-03-18 00:47:00,70.493,70.516,70.491,70.516,41980000.0
2008-03-18 00:48:00,70.553,70.562,70.524,70.535,39990000.0
2008-03-18 00:49:00,70.531,70.535,70.531,70.535,43410000.0
2008-03-18 00:50:00,70.52,70.52,70.458,70.463,71440000.0
2008-03-18 00:51:00,70.465,70.478,70.437,70.465,87570000.0
2008-03-18 00:52:00,70.454,70.465,70.444,70.449,56900000.0
2008-03-18 00:53:00,70.439,70.454,70.434,70.446,67430000.0
2008-03-18 00:54:00,70.47,70.483,70.445,70.455,87740000.0
2008-03-18 00:55:00,70.456,70.458,70.451,70.451,97610000.0
2008-03-18 00:56:00,70.433,70.436,70.416,70.436,71620000.0
2008-03-18 00:57:00,70.45,70.46,70.408,70.409,43400000.0
2008-03-18 00:58:00,70.418,70.432,70.414,70.423,75930000.0
2008-03-18 00:59:00,70.412,70.418,70.41,70.412,77000000.0
2008-03-18 01:00:00,70.428,70.428,70.403,70.406,73430000.0
2008-03-18 01:01:00,70.411,70.411,70.395,70.408,64690000.0
2008-03-18 01:02:00,70.418,70.419,70.417,70.417,70260000.0
2008-03-18 01:03:00,70.427,70.435,70.422,70.422,96940000.0
2008-03-18 01:06:00,70.428,70.44,70.414,70.415,140560000.0
2008-03-18 01:07:00,70.411,70.412,70.402,70.406,140970000.0
2008-03-18 01:08:00,70.392,70.398,70.392,70.394,78850000.0
2008-03-18 01:09:00,70.4,70.409,70.4,70.4,65310000.0
2008-03-18 01:10:00,70.396,70.399,70.391,70.391,103270000.0
2008-03-18 01:11:00,70.409,70.444,70.409,70.431,141120000.0
2008-03-18 01:12:00,70.443,70.453,70.427,70.432,79640000.0
2008-03-18 01:13:00,70.418,70.42,70.416,70.416,101910000.0
2008-03-18 01:14:00,70.422,70.422,70.411,70.415,139220000.0
2008-03-18 01:15:00,70.438,70.439,70.416,70.421,111580000.0
2008-03-18 01:16:00,70.409,70.411,70.406,70.406,106980000.0
2008-03-18 01:17:00,70.426,70.442,70.426,70.442,110730000.0
2008-03-18 01:18:00,70.459,70.473,70.444,70.446,91340000.0
2008-03-18 01:19:00,70.446,70.448,70.44,70.448,113250000.0
2008-03-18 01:20:00,70.454,70.454,70.442,70.446,73660000.0
2008-03-18 01:21:00,70.454,70.456,70.423,70.426,109560000.0
2008-03-18 01:22:00,70.433,70.438,70.432,70.437,51360000.0
2008-03-18 01:24:00,70.441,70.446,70.439,70.443,153530000.0
2008-03-18 01:25:00,70.448,70.45,70.446,70.448,150280000.0
2008-03-18 01:26:00,70.443,70.454,70.441,70.448,93850000.0
2008-03-18 01:27:00,70.471,70.484,70.468,70.47,69950000.0
2008-03-18 01:28:00,70.471,70.476,70.461,70.471,110490000.0
2008-03-18 01:30:00,70.48,70.481,70.45,70.45,149730000.0
2008-03-18 01:31:00,70.445,70.446,70.439,70.444,148560000.0
2008-03-18 01:32:00,70.455,70.455,70.441,70.444,92770000.0
2008-03-18 01:33:00,70.45,70.467,70.441,70.442,66010000.0
2008-03-18 01:34:00,70.432,70.444,70.431,70.438,107080000.0
2008-03-18 01:35:00,70.442,70.447,70.407,70.447,149990000.0
2008-03-18 01:36:00,70.473,70.473,70.453,70.453,82790000.0
2008-03-18 01:37:00,70.437,70.442,70.43,70.432,105070000.0
2008-03-18 01:38:00,70.424,70.432,70.413,70.414,146410000.0
2008-03-18 01:39:00,70.442,70.449,70.415,70.415,111230000.0
2008-03-18 01:41:00,70.408,70.408,70.378,70.401,148590000.0
2008-03-18 01:42:00,70.413,70.424,70.393,70.405,145120000.0
2008-03-18 01:43:00,70.385,70.388,70.374,70.388,83140000.0
2008-03-18 01:44:00,70.379,70.381,70.376,70.378,65810000.0
2008-03-18 01:45:00,70.385,70.394,70.379,70.379,97090000.0
2008-03-18 01:46:00,70.371,70.391,70.355,70.386,145220000.0
2008-03-18 01:47:00,70.391,70.391,70.375,70.375,69160000.0
2008-03-18 01:48:00,70.398,70.399,70.376,70.379,114320000.0
2008-03-18 01:49:00,70.36,70.363,70.307,70.326,121080000.0
2008-03-18 01:50:00,70.304,70.316,70.254,70.286,111150000.0
2008-03-18 01:51:00,70.301,70.301,70.276,70.286,100670000.0
2008-03-18 01:52:00,70.296,70.307,70.293,70.303,111050000.0
2008-03-18 01:53:00,70.294,70.296,70.284,70.289,83190000.0
2008-03-18 01:54:00,70.291,70.313,70.26,70.276,106840000.0
2008-03-18 01:55:00,70.24,70.24,70.222,70.222,82940000.0
2008-03-18 01:56:00,70.222,70.222,70.203,70.203,102910000.0
2008-03-18 01:57:00,70.208,70.208,70.177,70.183,51150000.0
2008-03-18 01:58:00,70.169,70.188,70.169,70.185,44610000.0
2008-03-18 02:00:00,70.232,70.232,70.192,70.197,15640000.0
2008-03-18 02:01:00,70.212,70.224,70.212,70.217,116970000.0
2008-03-18 02:02:00,70.227,70.26,70.226,70.253,136080000.0
2008-03-18 02:03:00,70.266,70.288,70.246,70.259,59040000.0
2008-03-18 02:04:00,70.231,70.253,70.231,70.253,147060000.0
2008-03-18 02:05:00,70.264,70.277,70.262,70.274,116060000.0
2008-03-18 02:06:00,70.291,70.312,70.284,70.307,79370000.0
2008-03-18 02:07:00,70.321,70.351,70.315,70.35,46080000.0
2008-03-18 02:08:00,70.362,70.362,70.343,70.343,143350000.0
2008-03-18 02:09:00,70.371,70.371,70.343,70.343,139970000.0
2008-03-18 02:10:00,70.326,70.335,70.322,70.335,16530000.0
2008-03-18 02:11:00,70.353,70.39,70.353,70.37,63580000.0
2008-03-18 02:12:00,70.391,70.402,70.343,70.343,140330000.0
2008-03-18 02:13:00,70.347,70.387,70.34,70.381,118560000.0
2008-03-18 02:14:00,70.379,70.385,70.371,70.371,83170000.0
2008-03-18 02:15:00,70.387,70.389,70.347,70.347,47830000.0
2008-03-18 02:16:00,70.337,70.354,70.333,70.333,148000000.0
2008-03-18 02:17:00,70.317,70.317,70.302,70.309,130590000.0
2008-03-18 02:18:00,70.309,70.309,70.254,70.272,11320000.0
2008-03-18 02:19:00,70.284,70.291,70.267,70.279,130790000.0
2008-03-18 02:20:00,70.268,70.275,70.261,70.275,65340000.0
2008-03-18 02:21:00,70.286,70.288,70.254,70.259,137790000.0
2008-03-18 02:22:00,70.246,70.257,70.244,70.248,108130000.0
2008-03-18 02:23:00,70.259,70.268,70.259,70.261,80960000.0
2008-03-18 02:24:00,70.289,70.294,70.265,70.274,44950000.0
2008-03-18 02:25:00,70.268,70.3,70.268,70.287,156070000.0
2008-03-18 02:26:00,70.298,70.304,70.292,70.299,135600000.0
2008-03-18 02:27:00,70.33,70.346,70.33,70.338,13720000.0
2008-03-18 02:28:00,70.286,70.298,70.286,70.288,121310000.0
2008-03-18 02:29:00,70.267,70.273,70.255,70.261,83310000.0
2008-03-18 02:30:00,70.296,70.301,70.269,70.271,42000000.0
2008-03-18 02:31:00,70.257,70.267,70.257,70.261,151540000.0
2008-03-18 02:32:00,70.247,70.247,70.2,70.203,136740000.0
2008-03-18 02:33:00,70.226,70.226,70.18,70.18,11450000.0
2008-03-18 02:34:00,70.172,70.172,70.158,70.172,9760000.0
2008-03-18 02:35:00,70.161,70.161,70.138,70.14,108920000.0
2008-03-18 02:36:00,70.165,70.175,70.121,70.126,80270000.0
2008-03-18 02:37:00,70.105,70.109,70.069,70.083,49270000.0
2008-03-18 02:38:00,70.095,70.104,70.09,70.09,165920000.0
2008-03-18 02:39:00,70.122,70.129,70.068,70.099,135220000.0
2008-03-18 02:40:00,70.098,70.098,70.06,70.06,7900000.0
2008-03-18 02:41:00,70.058,70.062,70.033,70.049,137120000.0
2008-03-18 02:42:00,70.046,70.051,70.029,70.035,17120000.0
2008-03-18 02:43:00,70.021,70.051,70.018,70.044,78460000.0
2008-03-18 02:44:00,70.036,70.041,70.008,70.026,88610000.0
2008-03-18 02:45:00,70.045,70.055,70.034,70.055,75040000.0
2008-03-18 02:46:00,70.071,70.085,70.071,70.077,77290000.0
2008-03-18 02:47:00,70.066,70.073,70.062,70.062,91940000.0
2008-03-18 02:48:00,70.085,70.09,70.041,70.075,54400000.0
2008-03-18 02:49:00,70.067,70.076,70.055,70.055,62460000.0
2008-03-18 02:50:00,70.038,70.046,70.034,70.046,98310000.0
2008-03-18 02:51:00,70.078,70.083,70.063,70.067,108940000.0
2008-03-18 02:52:00,70.061,70.083,70.061,70.074,99820000.0
2008-03-18 02:53:00,70.092,70.105,70.092,70.105,51250000.0
2008-03-18 02:54:00,70.125,70.138,70.094,70.094,77550000.0
2008-03-18 02:55:00,70.098,70.098,70.088,70.088,79640000.0
2008-03-18 02:56:00,70.104,70.128,70.104,70.119,61550000.0
2008-03-18 02:57:00,70.143,70.147,70.112,70.112,30880000.0
2008-03-18 02:58:00,70.115,70.115,70.101,70.101,45140000.0
2008-03-18 02:59:00,70.113,70.132,70.102,70.132,49840000.0
2008-03-18 03:00:00,70.163,70.163,70.118,70.118,95030000.0
2008-03-18 03:01:00,70.103,70.103,70.076,70.095,72390000.0
2008-03-18 03:02:00,70.107,70.107,70.098,70.098,124750000.0
2008-03-18 03:03:00,70.135,70.135,70.111,70.111,53830000.0
2008-03-18 03:04:00,70.116,70.116,70.101,70.108,135330000.0
2008-03-18 03:05:00,70.095,70.103,70.081,70.098,103960000.0
2008-03-18 03:06:00,70.136,70.143,70.12,70.127,105040000.0
2008-03-18 03:07:00,70.142,70.162,70.134,70.162,127820000.0
2008-03-18 03:08:00,70.163,70.191,70.163,70.185,121380000.0
2008-03-18 03:09:00,70.216,70.236,70.2,70.227,64730000.0
2008-03-18 03:10:00,70.216,70.22,70.193,70.199,131560000.0
2008-03-18 03:11:00,70.201,70.206,70.191,70.205,123750000.0
2008-03-18 03:12:00,70.226,70.233,70.202,70.202,88920000.0
2008-03-18 03:13:00,70.186,70.186,70.172,70.175,47180000.0
2008-03-18 03:14:00,70.186,70.194,70.18,70.188,150840000.0
2008-03-18 03:15:00,70.208,70.208,70.173,70.173,141730000.0
2008-03-18 03:16:00,70.16,70.174,70.16,70.174,7140000.0
2008-03-18 03:17:00,70.167,70.174,70.16,70.16,83340000.0
2008-03-18 03:18:00,70.198,70.198,70.154,70.163,55390000.0
2008-03-18 03:19:00,70.146,70.151,70.13,70.13,48610000.0
2008-03-18 03:21:00,70.164,70.164,70.127,70.13,73880000.0
2008-03-18 03:22:00,70.135,70.135,70.12,70.12,85830000.0
2008-03-18 03:23:00,70.107,70.115,70.101,70.101,63260000.0
2008-03-18 03:24:00,70.118,70.128,70.098,70.101,78220000.0
2008-03-18 03:25:00,70.088,70.095,70.077,70.081,86290000.0
2008-03-18 03:26:00,70.092,70.115,70.092,70.109,60600000.0
2008-03-18 03:27:00,70.132,70.14,70.107,70.112,57960000.0
2008-03-18 03:28:00,70.109,70.115,70.101,70.11,92990000.0
2008-03-18 03:29:00,70.119,70.128,70.118,70.118,114860000.0
2008-03-18 03:30:00,70.153,70.153,70.125,70.138,105050000.0
2008-03-18 03:31:00,70.147,70.147,70.133,70.133,54820000.0
2008-03-18 03:32:00,70.118,70.119,70.11,70.11,74550000.0
2008-03-18 03:33:00,70.143,70.15,70.101,70.102,85480000.0
2008-03-18 03:34:00,70.089,70.092,70.072,70.092,71440000.0
2008-03-18 03:35:00,70.085,70.085,70.073,70.073,37380000.0
2008-03-18 03:36:00,70.089,70.106,70.058,70.061,55040000.0
2008-03-18 03:37:00,70.07,70.074,70.062,70.071,43730000.0
2008-03-18 03:38:00,70.076,70.076,70.068,70.073,94100000.0
2008-03-18 03:39:00,70.103,70.108,70.068,70.068,69430000.0
2008-03-18 03:40:00,70.068,70.068,70.06,70.06,123230000.0
2008-03-18 03:41:00,70.047,70.088,70.047,70.081,53930000.0
2008-03-18 03:42:00,70.114,70.117,70.087,70.101,131990000.0
2008-03-18 03:43:00,70.115,70.143,70.115,70.143,104980000.0
2008-03-18 03:44:00,70.159,70.183,70.155,70.172,103650000.0
2008-03-18 03:45:00,70.213,70.213,70.185,70.197,134130000.0
2008-03-18 03:46:00,70.185,70.194,70.179,70.18,132370000.0
2008-03-18 03:47:00,70.162,70.162,70.143,70.147,66690000.0
2008-03-18 03:48:00,70.184,70.184,70.151,70.151,136180000.0
2008-03-18 03:49:00,70.155,70.159,70.15,70.15,117820000.0
2008-03-18 03:50:00,70.159,70.174,70.154,70.166,88340000.0
2008-03-18 03:51:00,70.186,70.2,70.166,70.2,50380000.0
2008-03-18 03:52:00,70.19,70.21,70.19,70.199,155280000.0
2008-03-18 03:53:00,70.213,70.249,70.206,70.237,133750000.0
2008-03-18 03:54:00,70.27,70.27,70.232,70.232,9800000.0
2008-03-18 03:55:00,70.218,70.238,70.218,70.23,9440000.0
2008-03-18 03:56:00,70.242,70.254,70.229,70.229,112590000.0
2008-03-18 03:57:00,70.265,70.27,70.229,70.233,96200000.0
2008-03-18 03:58:00,70.238,70.244,70.225,70.244,58760000.0
2008-03-18 03:59:00,70.241,70.273,70.241,70.273,78850000.0
2008-03-18 04:00:00,70.309,70.327,70.286,70.327,89080000.0
2008-03-18 04:01:00,70.301,70.338,70.296,70.333,70070000.0
2008-03-18 04:02:00,70.33,70.339,70.242,70.242,29120000.0
2008-03-18 04:03:00,70.264,70.321,70.26,70.321,46870000.0
2008-03-18 04:04:00,70.345,70.345,70.324,70.344,50840000.0
2008-03-18 04:05:00,70.337,70.338,70.311,70.311,83730000.0
2008-03-18 04:06:00,70.324,70.339,70.316,70.321,65160000.0
2008-03-18 04:07:00,70.328,70.378,70.328,70.358,132260000.0
2008-03-18 04:08:00,70.354,70.375,70.354,70.375,55630000.0
2008-03-18 04:09:00,70.365,70.369,70.324,70.324,137660000.0
2008-03-18 04:10:00,70.349,70.374,70.333,70.374,112580000.0
2008-03-18 04:11:00,70.343,70.371,70.336,70.356,101480000.0
2008-03-18 04:12:00,70.352,70.352,70.272,70.326,129450000.0
2008-03-18 04:13:00,70.317,70.342,70.297,70.303,131920000.0
2008-03-18 04:14:00,70.291,70.324,70.291,70.324,65390000.0
2008-03-18 04:15:00,70.333,70.347,70.29,70.29,139810000.0
2008-03-18 04:16:00,70.28,70.294,70.28,70.289,114430000.0
2008-03-18 04:17:00,70.303,70.327,70.303,70.327,81690000.0
2008-03-18 04:18:00,70.321,70.332,70.309,70.309,44030000.0
2008-03-18 04:19:00,70.3,70.333,70.3,70.31,152520000.0
2008-03-18 04:20:00,70.322,70.352,70.306,70.352,140190000.0
2008-03-18 04:21:00,70.352,70.356,70.309,70.312,11170000.0
2008-03-18 04:22:00,70.31,70.345,70.31,70.336,108990000.0
2008-03-18 04:23:00,70.342,70.37,70.342,70.352,87380000.0
2008-03-18 04:24:00,70.368,70.382,70.347,70.365,45750000.0
2008-03-18 04:25:00,70.355,70.381,70.346,70.346,153140000.0
2008-03-18 04:26:00,70.326,70.337,70.311,70.313,136570000.0
2008-03-18 04:27:00,70.328,70.329,70.301,70.31,22210000.0
2008-03-18 04:28:00,70.294,70.313,70.278,70.307,153670000.0
2008-03-18 04:29:00,70.289,70.296,70.281,70.296,143250000.0
2008-03-18 04:30:00,70.32,70.32,70.282,70.294,12610000.0
2008-03-18 04:31:00,70.268,70.289,70.26,70.279,149710000.0
2008-03-18 04:32:00,70.271,70.292,70.271,70.279,141300000.0
2008-03-18 04:33:00,70.31,70.31,70.29,70.295,9770000.0
2008-03-18 04:34:00,70.284,70.298,70.275,70.282,150190000.0
2008-03-18 04:35:00,70.287,70.3,70.269,70.288,143780000.0
2008-03-18 04:36:00,70.283,70.288,70.257,70.257,19050000.0
2008-03-18 04:37:00,70.273,70.273,70.247,70.271,137890000.0
2008-03-18 04:38:00,70.255,70.266,70.251,70.251,119660000.0
2008-03-18 04:39:00,70.281,70.281,70.248,70.263,85450000.0
2008-03-18 04:40:00,70.246,70.252,70.228,70.228,48130000.0
2008-03-18 04:41:00,70.239,70.263,70.232,70.241,149420000.0
2008-03-18 04:42:00,70.269,70.272,70.229,70.249,140010000.0
2008-03-18 04:43:00,70.213,70.217,70.19,70.213,14360000.0
2008-03-18 04:44:00,70.222,70.225,70.197,70.225,156990000.0
2008-03-18 04:45:00,70.236,70.239,70.212,70.212,136380000.0
2008-03-18 04:46:00,70.197,70.23,70.197,70.23,6200000.0
2008-03-18 04:47:00,70.205,70.233,70.205,70.233,79030000.0
2008-03-18 04:48:00,70.237,70.24,70.209,70.212,44610000.0
2008-03-18 04:49:00,70.214,70.221,70.203,70.209,159840000.0
2008-03-18 04:50:00,70.235,70.243,70.215,70.243,142050000.0
2008-03-18 04:51:00,70.242,70.246,70.226,70.226,15020000.0
2008-03-18 04:52:00,70.229,70.25,70.228,70.228,41340000.0
2008-03-18 04:53:00,70.236,70.239,70.236,70.237,147890000.0
2008-03-18 04:54:00,70.256,70.259,70.234,70.252,136630000.0
2008-03-18 04:55:00,70.228,70.246,70.228,70.243,14120000.0
2008-03-18 04:56:00,70.234,70.256,70.234,70.256,137400000.0
2008-03-18 04:57:00,70.27,70.273,70.243,70.25,18120000.0
2008-03-18 04:58:00,70.217,70.228,70.217,70.218,127750000.0
2008-03-18 04:59:00,70.237,70.237,70.229,70.237,82240000.0
2008-03-18 05:00:00,70.255,70.255,70.211,70.219,47680000.0
2008-03-18 05:01:00,70.206,70.214,70.201,70.201,161650000.0
2008-03-18 05:02:00,70.206,70.207,70.198,70.207,133060000.0
2008-03-18 05:03:00,70.25,70.251,70.216,70.216,14500000.0
2008-03-18 05:04:00,70.246,70.253,70.245,70.248,120420000.0
2008-03-18 05:05:00,70.238,70.241,70.236,70.24,87580000.0
2008-03-18 05:06:00,70.238,70.249,70.218,70.225,45660000.0
2008-03-18 05:07:00,70.232,70.235,70.217,70.222,165630000.0
2008-03-18 05:08:00,70.211,70.229,70.206,70.212,135370000.0
2008-03-18 05:09:00,70.224,70.236,70.21,70.222,13550000.0
2008-03-18 05:10:00,70.184,70.2,70.166,70.186,59460000.0
2008-03-18 05:11:00,70.191,70.191,70.165,70.171,31410000.0
2008-03-18 05:12:00,70.192,70.196,70.191,70.191,45400000.0
2008-03-18 05:13:00,70.157,70.169,70.136,70.142,44320000.0
2008-03-18 05:14:00,70.13,70.157,70.126,70.145,101490000.0
2008-03-18 05:15:00,70.171,70.178,70.134,70.134,63160000.0
2008-03-18 05:16:00,70.149,70.15,70.146,70.148,131960000.0
2008-03-18 05:17:00,70.119,70.12,70.117,70.117,55650000.0
2008-03-18 05:18:00,70.148,70.154,70.136,70.154,133390000.0
2008-03-18 05:19:00,70.134,70.172,70.134,70.172,104500000.0
2008-03-18 05:20:00,70.164,70.164,70.144,70.157,110160000.0
2008-03-18 05:21:00,70.158,70.171,70.146,70.171,128920000.0
2008-03-18 05:23:00,70.142,70.161,70.142,70.151,62070000.0
2008-03-18 05:24:00,70.163,70.169,70.134,70.15,133610000.0
2008-03-18 05:25:00,70.115,70.135,70.108,70.116,115260000.0
2008-03-18 05:26:00,70.115,70.148,70.115,70.132,82970000.0
2008-03-18 05:27:00,70.151,70.156,70.147,70.147,48230000.0
2008-03-18 05:28:00,70.121,70.172,70.121,70.172,143310000.0
2008-03-18 05:29:00,70.162,70.191,70.161,70.187,122880000.0
2008-03-18 05:30:00,70.185,70.185,70.16,70.174,11300000.0
2008-03-18 05:31:00,70.131,70.155,70.123,70.154,19940000.0
2008-03-18 05:32:00,70.139,70.174,70.136,70.169,28690000.0
2008-03-18 05:33:00,70.165,70.192,70.162,70.162,45970000.0
2008-03-18 05:34:00,70.169,70.18,70.154,70.154,42310000.0
2008-03-18 05:35:00,70.163,70.181,70.163,70.181,87410000.0
2008-03-18 05:36:00,70.183,70.195,70.156,70.194,68140000.0
2008-03-18 05:37:00,70.187,70.195,70.174,70.179,123760000.0
2008-03-18 05:38:00,70.164,70.182,70.164,70.176,48350000.0
2008-03-18 05:39:00,70.175,70.182,70.152,70.177,124010000.0
2008-03-18 05:40:00,70.164,70.171,70.144,70.157,106450000.0
2008-03-18 05:41:00,70.169,70.172,70.167,70.168,97990000.0
2008-03-18 05:42:00,70.153,70.159,70.137,70.147,118720000.0
2008-03-18 05:43:00,70.153,70.153,70.13,70.13,115490000.0
2008-03-18 05:44:00,70.137,70.152,70.131,70.131,59650000.0
2008-03-18 05:45:00,70.172,70.172,70.14,70.162,133080000.0
2008-03-18 05:46:00,70.15,70.151,70.136,70.148,110020000.0
2008-03-18 05:47:00,70.157,70.17,70.136,70.153,72820000.0
2008-03-18 05:48:00,70.177,70.199,70.16,70.16,43430000.0
2008-03-18 05:49:00,70.168,70.192,70.168,70.181,153680000.0
2008-03-18 05:50:00,70.204,70.204,70.158,70.162,128990000.0
2008-03-18 05:51:00,70.185,70.185,70.16,70.166,10940000.0
2008-03-18 05:52:00,70.181,70.192,70.158,70.17,44770000.0
2008-03-18 05:53:00,70.177,70.182,70.157,70.167,88070000.0
2008-03-18 05:54:00,70.202,70.211,70.189,70.193,67070000.0
2008-03-18 05:55:00,70.198,70.211,70.185,70.188,118980000.0
2008-03-18 05:56:00,70.178,70.193,70.168,70.179,49530000.0
2008-03-18 05:57:00,70.195,70.199,70.174,70.187,117290000.0
2008-03-18 05:58:00,70.217,70.218,70.21,70.211,96990000.0
2008-03-18 05:59:00,70.199,70.224,70.196,70.199,101150000.0
2008-03-18 06:00:00,70.223,70.223,70.201,70.207,128850000.0
2008-03-18 06:01:00,70.221,70.248,70.204,70.22,119300000.0
2008-03-18 06:02:00,70.211,70.233,70.211,70.233,66390000.0
2008-03-18 06:03:00,70.247,70.252,70.231,70.231,130640000.0
2008-03-18 06:04:00,70.242,70.245,70.232,70.239,112440000.0
2008-03-18 06:05:00,70.228,70.236,70.213,70.213,74040000.0
2008-03-18 06:06:00,70.234,70.242,70.209,70.209,45870000.0
2008-03-18 06:07:00,70.218,70.232,70.209,70.227,151190000.0
2008-03-18 06:08:00,70.214,70.224,70.203,70.219,124250000.0
2008-03-18 06:09:00,70.241,70.244,70.219,70.219,12220000.0
2008-03-18 06:10:00,70.212,70.254,70.212,70.254,87720000.0
2008-03-18 06:11:00,70.234,70.252,70.231,70.231,159340000.0
2008-03-18 06:12:00,70.249,70.258,70.227,70.239,77920000.0
2008-03-18 06:13:00,70.23,70.231,70.213,70.223,112660000.0
2008-03-18 06:14:00,70.218,70.224,70.205,70.224,108070000.0
2008-03-18 06:15:00,70.232,70.232,70.199,70.218,99970000.0
2008-03-18 06:16:00,70.207,70.208,70.174,70.174,68580000.0
2008-03-18 06:17:00,70.177,70.185,70.171,70.185,37590000.0
2008-03-18 06:18:00,70.194,70.2,70.174,70.185,39470000.0
2008-03-18 06:19:00,70.18,70.203,70.18,70.203,56550000.0
2008-03-18 06:20:00,70.195,70.196,70.173,70.196,26900000.0
2008-03-18 06:21:00,70.18,70.202,70.18,70.196,23430000.0
2008-03-18 06:22:00,70.188,70.202,70.186,70.19,39850000.0
2008-03-18 06:23:00,70.213,70.213,70.191,70.207,56510000.0
2008-03-18 06:24:00,70.212,70.22,70.194,70.205,117140000.0
2008-03-18 06:25:00,70.219,70.219,70.193,70.207,85970000.0
2008-03-18 06:26:00,70.213,70.213,70.192,70.192,69840000.0
2008-03-18 06:27:00,70.217,70.226,70.212,70.212,75020000.0
2008-03-18 06:28:00,70.218,70.23,70.207,70.23,146680000.0
2008-03-18 06:29:00,70.225,70.234,70.213,70.234,114810000.0
2008-03-18 06:30:00,70.239,70.239,70.215,70.217,154570000.0
2008-03-18 06:31:00,70.239,70.245,70.238,70.239,128710000.0
2008-03-18 06:32:00,70.232,70.242,70.232,70.232,63920000.0
2008-03-18 06:33:00,70.235,70.251,70.218,70.244,85270000.0
2008-03-18 06:34:00,70.22,70.228,70.219,70.228,84590000.0
2008-03-18 06:35:00,70.243,70.27,70.243,70.267,74320000.0
2008-03-18 06:36:00,70.267,70.273,70.254,70.254,78090000.0
2008-03-18 06:37:00,70.24,70.243,70.23,70.23,75380000.0
2008-03-18 06:38:00,70.238,70.261,70.238,70.256,42150000.0
2008-03-18 06:39:00,70.276,70.281,70.258,70.268,70350000.0
2008-03-18 06:40:00,70.253,70.283,70.253,70.283,100270000.0
2008-03-18 06:41:00,70.272,70.291,70.272,70.285,113630000.0
2008-03-18 06:42:00,70.284,70.292,70.269,70.278,103380000.0
2008-03-18 06:43:00,70.285,70.291,70.275,70.287,91820000.0
2008-03-18 06:44:00,70.292,70.292,70.266,70.279,71820000.0
2008-03-18 06:45:00,70.291,70.291,70.258,70.274,89270000.0
2008-03-18 06:46:00,70.25,70.281,70.25,70.281,54050000.0
2008-03-18 06:47:00,70.259,70.282,70.259,70.275,48900000.0
2008-03-18 06:48:00,70.288,70.296,70.282,70.288,99770000.0
2008-03-18 06:49:00,70.272,70.285,70.266,70.285,66680000.0
2008-03-18 06:50:00,70.268,70.268,70.261,70.262,86370000.0
2008-03-18 06:51:00,70.286,70.293,70.254,70.254,72460000.0
2008-03-18 06:52:00,70.264,70.264,70.247,70.248,75900000.0
2008-03-18 06:53:00,70.255,70.27,70.244,70.251,84000000.0
2008-03-18 06:54:00,70.282,70.282,70.248,70.261,57320000.0
2008-03-18 06:55:00,70.264,70.283,70.257,70.269,58110000.0
2008-03-18 06:56:00,70.263,70.295,70.263,70.287,90620000.0
2008-03-18 06:57:00,70.297,70.297,70.271,70.286,99440000.0
2008-03-18 06:58:00,70.28,70.294,70.272,70.28,92240000.0
2008-03-18 06:59:00,70.292,70.325,70.292,70.325,50680000.0
2008-03-18 07:00:00,70.333,70.333,70.312,70.332,80420000.0
2008-03-18 07:01:00,70.326,70.339,70.305,70.313,79310000.0
2008-03-18 07:02:00,70.335,70.335,70.313,70.327,56360000.0
2008-03-18 07:03:00,70.331,70.331,70.305,70.325,27090000.0
2008-03-18 07:04:00,70.323,70.338,70.315,70.326,50530000.0
2008-03-18 07:05:00,70.319,70.332,70.31,70.31,43090000.0
2008-03-18 07:06:00,70.345,70.348,70.307,70.312,90740000.0
2008-03-18 07:07:00,70.327,70.336,70.327,70.33,68180000.0
2008-03-18 07:08:00,70.336,70.343,70.313,70.333,127740000.0
2008-03-18 07:09:00,70.348,70.35,70.312,70.312,52320000.0
2008-03-18 07:10:00,70.323,70.352,70.323,70.34,123500000.0
2008-03-18 07:11:00,70.312,70.333,70.312,70.327,106810000.0
2008-03-18 07:12:00,70.327,70.342,70.307,70.313,105040000.0
2008-03-18 07:13:00,70.333,70.341,70.313,70.319,124530000.0
2008-03-18 07:14:00,70.342,70.342,70.313,70.327,130160000.0
2008-03-18 07:15:00,70.335,70.335,70.306,70.324,58790000.0
2008-03-18 07:16:00,70.302,70.323,70.302,70.323,128010000.0
2008-03-18 07:17:00,70.3,70.324,70.3,70.308,108140000.0
2008-03-18 07:18:00,70.323,70.331,70.306,70.33,78410000.0
2008-03-18 07:19:00,70.335,70.335,70.316,70.318,43670000.0
2008-03-18 07:20:00,70.31,70.339,70.31,70.334,146910000.0
2008-03-18 07:21:00,70.338,70.346,70.323,70.323,135160000.0
2008-03-18 07:22:00,70.312,70.331,70.312,70.314,15070000.0
2008-03-18 07:24:00,70.362,70.37,70.332,70.332,157880000.0
2008-03-18 07:26:00,70.295,70.302,70.274,70.274,80100000.0
2008-03-18 07:27:00,70.326,70.334,70.273,70.273,42120000.0
2008-03-18 07:28:00,70.28,70.319,70.28,70.308,157870000.0
2008-03-18 07:29:00,70.301,70.313,70.286,70.297,136660000.0
2008-03-18 07:30:00,70.338,70.348,70.296,70.327,18810000.0
2008-03-18 07:31:00,70.319,70.32,70.317,70.319,51560000.0
2008-03-18 07:32:00,70.312,70.32,70.303,70.315,79930000.0
2008-03-18 07:33:00,70.315,70.319,70.298,70.308,79240000.0
2008-03-18 07:34:00,70.306,70.323,70.306,70.31,66380000.0
2008-03-18 07:35:00,70.283,70.312,70.283,70.312,31710000.0
2008-03-18 07:36:00,70.324,70.324,70.296,70.312,51700000.0
2008-03-18 07:37:00,70.284,70.323,70.284,70.293,45970000.0
2008-03-18 07:38:00,70.301,70.322,70.296,70.314,92850000.0
2008-03-18 07:39:00,70.314,70.331,70.294,70.325,67470000.0
2008-03-18 07:40:00,70.298,70.313,70.292,70.292,127810000.0
2008-03-18 07:41:00,70.318,70.318,70.31,70.315,50090000.0
2008-03-18 07:42:00,70.313,70.322,70.291,70.301,131100000.0
2008-03-18 07:43:00,70.311,70.322,70.304,70.309,105160000.0
2008-03-18 07:44:00,70.302,70.325,70.302,70.317,106440000.0
2008-03-18 07:45:00,70.295,70.326,70.295,70.295,126010000.0
2008-03-18 07:46:00,70.295,70.297,70.289,70.289,123720000.0
2008-03-18 07:47:00,70.299,70.325,70.296,70.325,66450000.0
2008-03-18 07:48:00,70.338,70.342,70.308,70.308,132840000.0
2008-03-18 07:51:00,70.316,70.321,70.29,70.29,43910000.0
2008-03-18 07:52:00,70.303,70.312,70.293,70.308,144460000.0
2008-03-18 07:53:00,70.303,70.317,70.303,70.317,131870000.0
2008-03-18 07:54:00,70.316,70.322,70.3,70.3,7520000.0
2008-03-18 07:56:00,70.297,70.311,70.287,70.301,79440000.0
2008-03-18 07:57:00,70.305,70.312,70.288,70.291,74580000.0
2008-03-18 07:58:00,70.282,70.291,70.276,70.281,70410000.0
2008-03-18 07:59:00,70.305,70.305,70.287,70.29,76900000.0
2008-03-18 08:00:00,70.324,70.324,70.283,70.283,70990000.0
2008-03-18 08:01:00,70.294,70.304,70.274,70.274,37110000.0
2008-03-18 08:02:00,70.281,70.302,70.277,70.283,70640000.0
2008-03-18 08:03:00,70.314,70.318,70.295,70.306,100770000.0
2008-03-18 08:04:00,70.278,70.287,70.278,70.28,105010000.0
2008-03-18 08:05:00,70.29,70.305,70.284,70.305,93620000.0
2008-03-18 08:06:00,70.307,70.314,70.273,70.298,77600000.0
2008-03-18 08:07:00,70.303,70.303,70.276,70.297,74700000.0
2008-03-18 08:08:00,70.282,70.303,70.275,70.303,81730000.0
2008-03-18 08:09:00,70.306,70.321,70.289,70.311,53580000.0
2008-03-18 08:11:00,70.297,70.301,70.281,70.289,92720000.0
2008-03-18 08:12:00,70.309,70.329,70.289,70.318,58560000.0
2008-03-18 08:13:00,70.293,70.31,70.284,70.307,78660000.0
2008-03-18 08:14:00,70.298,70.306,70.293,70.306,58210000.0
2008-03-18 08:15:00,70.325,70.325,70.284,70.312,77490000.0
2008-03-18 08:16:00,70.292,70.324,70.292,70.324,77300000.0
2008-03-18 08:17:00,70.312,70.33,70.295,70.295,46970000.0
2008-03-18 08:18:00,70.308,70.332,70.306,70.326,53720000.0
2008-03-18 08:19:00,70.311,70.333,70.302,70.325,91270000.0
2008-03-18 08:20:00,70.312,70.331,70.307,70.31,92070000.0
2008-03-18 08:21:00,70.355,70.356,70.309,70.309,92460000.0
2008-03-18 08:23:00,70.306,70.306,70.299,70.299,77310000.0
2008-03-18 08:24:00,70.325,70.329,70.308,70.309,74230000.0
2008-03-18 08:25:00,70.324,70.353,70.324,70.338,58760000.0
2008-03-18 08:26:00,70.365,70.365,70.346,70.349,26380000.0
2008-03-18 08:27:00,70.385,70.389,70.348,70.348,46740000.0
2008-03-18 08:28:00,70.347,70.347,70.339,70.347,49470000.0
2008-03-18 08:29:00,70.361,70.374,70.354,70.371,89180000.0
2008-03-18 08:30:00,70.383,70.406,70.356,70.356,60610000.0
2008-03-18 08:31:00,70.359,70.367,70.359,70.366,118670000.0
2008-03-18 08:32:00,70.363,70.383,70.363,70.367,47800000.0
2008-03-18 08:33:00,70.407,70.41,70.374,70.39,137340000.0
2008-03-18 08:34:00,70.396,70.396,70.382,70.382,99320000.0
2008-03-18 08:35:00,70.392,70.408,70.383,70.395,96350000.0
2008-03-18 08:36:00,70.417,70.418,70.4,70.416,118220000.0
2008-03-18 08:37:00,70.403,70.41,70.381,70.39,124730000.0
2008-03-18 08:38:00,70.381,70.403,70.375,70.403,72070000.0
2008-03-18 08:39:00,70.426,70.458,70.412,70.434,126840000.0
2008-03-18 08:40:00,70.458,70.458,70.418,70.44,104110000.0
2008-03-18 08:41:00,70.432,70.45,70.427,70.447,81320000.0
2008-03-18 08:42:00,70.459,70.466,70.446,70.453,44260000.0
2008-03-18 08:43:00,70.427,70.452,70.426,70.441,147510000.0
2008-03-18 08:44:00,70.451,70.484,70.448,70.484,141110000.0
2008-03-18 08:45:00,70.482,70.492,70.474,70.492,13330000.0
2008-03-18 08:46:00,70.484,70.528,70.482,70.508,125350000.0
2008-03-18 08:47:00,70.515,70.53,70.488,70.5,112740000.0
2008-03-18 08:48:00,70.516,70.522,70.497,70.501,80910000.0
2008-03-18 08:49:00,70.514,70.518,70.476,70.503,38580000.0
2008-03-18 08:50:00,70.495,70.498,70.474,70.495,156180000.0
2008-03-18 08:51:00,70.498,70.518,70.476,70.499,134600000.0
2008-03-18 08:52:00,70.467,70.469,70.467,70.469,3420000.0
2008-03-18 08:53:00,70.472,70.51,70.472,70.496,62920000.0
2008-03-18 08:54:00,70.514,70.524,70.497,70.524,73920000.0
2008-03-18 08:55:00,70.513,70.513,70.487,70.491,79440000.0
2008-03-18 08:56:00,70.479,70.507,70.467,70.494,51370000.0
2008-03-18 08:57:00,70.485,70.501,70.467,70.481,59450000.0
2008-03-18 08:58:00,70.454,70.473,70.454,70.473,94890000.0
2008-03-18 08:59:00,70.465,70.472,70.447,70.457,103490000.0
2008-03-18 09:00:00,70.473,70.473,70.44,70.44,91720000.0
2008-03-18 09:01:00,70.453,70.472,70.43,70.472,51420000.0
2008-03-18 09:02:00,70.447,70.459,70.432,70.432,77410000.0
2008-03-18 09:03:00,70.443,70.471,70.44,70.463,76550000.0
2008-03-18 09:04:00,70.454,70.473,70.453,70.458,54550000.0
2008-03-18 09:05:00,70.446,70.475,70.443,70.457,27620000.0
2008-03-18 09:06:00,70.489,70.489,70.487,70.488,49510000.0
2008-03-18 09:07:00,70.482,70.487,70.481,70.487,41460000.0
2008-03-18 09:08:00,70.47,70.492,70.456,70.456,82950000.0
2008-03-18 09:09:00,70.485,70.49,70.466,70.473,63930000.0
2008-03-18 09:10:00,70.463,70.509,70.463,70.509,116770000.0
2008-03-18 09:11:00,70.505,70.53,70.498,70.513,48580000.0
2008-03-18 09:12:00,70.535,70.539,70.517,70.538,124980000.0
2008-03-18 09:13:00,70.515,70.542,70.515,70.529,99430000.0
2008-03-18 09:14:00,70.557,70.579,70.526,70.544,97210000.0
2008-03-18 09:15:00,70.564,70.581,70.547,70.581,119010000.0
2008-03-18 09:16:00,70.599,70.639,70.589,70.607,137780000.0
2008-03-18 09:17:00,70.617,70.635,70.596,70.63,60390000.0
2008-03-18 09:18:00,70.658,70.67,70.637,70.645,119150000.0
2008-03-18 09:19:00,70.632,70.638,70.619,70.619,103050000.0
2008-03-18 09:20:00,70.613,70.644,70.603,70.644,75950000.0
2008-03-18 09:21:00,70.65,70.698,70.63,70.681,40620000.0
2008-03-18 09:22:00,70.679,70.71,70.673,70.683,147560000.0
2008-03-18 09:23:00,70.695,70.697,70.657,70.696,130290000.0
2008-03-18 09:24:00,70.68,70.69,70.678,70.683,11500000.0
2008-03-18 09:25:00,70.696,70.702,70.682,70.682,104090000.0
2008-03-18 09:26:00,70.688,70.701,70.675,70.675,106490000.0
2008-03-18 09:27:00,70.68,70.68,70.637,70.661,101280000.0
2008-03-18 09:28:00,70.659,70.672,70.654,70.669,79990000.0
2008-03-18 09:29:00,70.682,70.682,70.657,70.662,69840000.0
2008-03-18 09:30:00,70.677,70.68,70.651,70.651,78400000.0
2008-03-18 09:31:00,70.657,70.672,70.656,70.659,59890000.0
2008-03-18 09:32:00,70.667,70.681,70.656,70.661,51980000.0
2008-03-18 09:33:00,70.684,70.689,70.656,70.673,100080000.0
2008-03-18 09:34:00,70.677,70.677,70.645,70.65,67740000.0
2008-03-18 09:35:00,70.643,70.671,70.643,70.666,86720000.0
2008-03-18 09:36:00,70.667,70.685,70.648,70.668,65450000.0
2008-03-18 09:37:00,70.643,70.671,70.643,70.649,74540000.0
2008-03-18 09:38:00,70.66,70.682,70.655,70.674,84560000.0
2008-03-18 09:39:00,70.644,70.675,70.639,70.666,49680000.0
2008-03-18 09:40:00,70.697,70.697,70.657,70.669,58040000.0
2008-03-18 09:41:00,70.676,70.687,70.658,70.661,95200000.0
2008-03-18 09:42:00,70.677,70.691,70.652,70.652,107600000.0
2008-03-18 09:43:00,70.661,70.687,70.659,70.663,86880000.0
2008-03-18 09:44:00,70.675,70.71,70.669,70.68,50440000.0
2008-03-18 09:45:00,70.692,70.707,70.661,70.662,84660000.0
2008-03-18 09:46:00,70.649,70.678,70.645,70.674,80030000.0
2008-03-18 09:47:00,70.641,70.665,70.614,70.614,54370000.0
2008-03-18 09:48:00,70.635,70.652,70.616,70.616,27050000.0
2008-03-18 09:49:00,70.62,70.629,70.606,70.606,49310000.0
2008-03-18 09:50:00,70.622,70.64,70.615,70.629,48510000.0
2008-03-18 09:51:00,70.658,70.725,70.651,70.701,86250000.0
2008-03-18 09:52:00,70.727,70.727,70.671,70.706,63220000.0
2008-03-18 09:53:00,70.674,70.701,70.674,70.681,124380000.0
2008-03-18 09:54:00,70.707,70.711,70.684,70.699,46370000.0
2008-03-18 09:55:00,70.696,70.754,70.695,70.695,133360000.0
2008-03-18 09:56:00,70.697,70.712,70.685,70.685,97910000.0
2008-03-18 09:57:00,70.709,70.758,70.697,70.712,95840000.0
2008-03-18 09:58:00,70.725,70.766,70.718,70.75,117260000.0
2008-03-18 09:59:00,70.745,70.767,70.738,70.739,122870000.0
2008-03-18 10:00:00,70.764,70.771,70.729,70.75,60960000.0
2008-03-18 10:01:00,70.756,70.767,70.732,70.753,123400000.0
2008-03-18 10:02:00,70.765,70.791,70.752,70.752,103370000.0
2008-03-18 10:03:00,70.774,70.798,70.765,70.778,76810000.0
2008-03-18 10:04:00,70.797,70.81,70.771,70.81,42560000.0
2008-03-18 10:05:00,70.781,70.856,70.781,70.844,149080000.0
2008-03-18 10:06:00,70.874,70.878,70.842,70.859,129810000.0
2008-03-18 10:07:00,70.842,70.856,70.832,70.832,16950000.0
2008-03-18 10:08:00,70.825,70.866,70.824,70.85,35750000.0
2008-03-18 10:09:00,70.874,70.914,70.847,70.907,36420000.0
2008-03-18 10:10:00,70.879,70.893,70.846,70.846,45640000.0
2008-03-18 10:11:00,70.843,70.87,70.839,70.852,18330000.0
2008-03-18 10:12:00,70.844,70.858,70.796,70.796,37120000.0
2008-03-18 10:13:00,70.797,70.817,70.786,70.786,58510000.0
2008-03-18 10:14:00,70.793,70.822,70.783,70.783,43110000.0
2008-03-18 10:15:00,70.815,70.819,70.784,70.803,94360000.0
2008-03-18 10:16:00,70.774,70.815,70.774,70.788,80860000.0
2008-03-18 10:17:00,70.797,70.804,70.778,70.78,35290000.0
2008-03-18 10:18:00,70.814,70.814,70.777,70.797,51050000.0
2008-03-18 10:19:00,70.802,70.802,70.735,70.742,58050000.0
2008-03-18 10:20:00,70.764,70.779,70.741,70.741,72870000.0
2008-03-18 10:21:00,70.792,70.798,70.75,70.765,109670000.0
2008-03-18 10:22:00,70.783,70.8,70.772,70.789,84310000.0
2008-03-18 10:23:00,70.817,70.821,70.778,70.783,145280000.0
2008-03-18 10:24:00,70.799,70.824,70.794,70.805,53130000.0
2008-03-18 10:25:00,70.797,70.819,70.783,70.783,62930000.0
2008-03-18 10:26:00,70.773,70.81,70.765,70.774,40210000.0
2008-03-18 10:27:00,70.807,70.819,70.779,70.779,31820000.0
2008-03-18 10:28:00,70.791,70.828,70.791,70.821,53010000.0
2008-03-18 10:29:00,70.787,70.802,70.782,70.782,22800000.0
2008-03-18 10:30:00,70.803,70.814,70.764,70.764,24640000.0
2008-03-18 10:31:00,70.749,70.767,70.737,70.751,60830000.0
2008-03-18 10:32:00,70.776,70.781,70.753,70.753,52670000.0
2008-03-18 10:33:00,70.777,70.797,70.763,70.772,50980000.0
2008-03-18 10:34:00,70.781,70.801,70.76,70.77,42930000.0
2008-03-18 10:35:00,70.755,70.774,70.735,70.74,65740000.0
2008-03-18 10:36:00,70.76,70.779,70.746,70.755,34820000.0
2008-03-18 10:37:00,70.777,70.794,70.758,70.794,84000000.0
2008-03-18 10:38:00,70.761,70.799,70.761,70.792,70470000.0
2008-03-18 10:39:00,70.793,70.806,70.773,70.798,55900000.0
2008-03-18 10:40:00,70.782,70.815,70.778,70.79,38810000.0
2008-03-18 10:41:00,70.799,70.821,70.796,70.821,18640000.0
2008-03-18 10:42:00,70.813,70.83,70.801,70.818,37510000.0
2008-03-18 10:43:00,70.812,70.832,70.812,70.821,64070000.0
2008-03-18 10:44:00,70.809,70.837,70.804,70.804,66790000.0
2008-03-18 10:45:00,70.817,70.844,70.764,70.764,41730000.0
2008-03-18 10:46:00,70.768,70.768,70.738,70.741,81610000.0
2008-03-18 10:47:00,70.758,70.769,70.728,70.763,101080000.0
2008-03-18 10:48:00,70.76,70.795,70.734,70.734,41780000.0
2008-03-18 10:49:00,70.736,70.747,70.7,70.722,45360000.0
2008-03-18 10:50:00,70.722,70.754,70.717,70.717,30500000.0
2008-03-18 10:51:00,70.733,70.733,70.705,70.715,76170000.0
2008-03-18 10:52:00,70.708,70.729,70.703,70.711,88390000.0
2008-03-18 10:53:00,70.722,70.76,70.718,70.741,72550000.0
2008-03-18 10:54:00,70.771,70.784,70.746,70.751,83010000.0
2008-03-18 10:55:00,70.738,70.761,70.702,70.714,53380000.0
2008-03-18 10:56:00,70.726,70.735,70.7,70.708,100690000.0
2008-03-18 10:57:00,70.746,70.764,70.716,70.721,78880000.0
2008-03-18 10:58:00,70.709,70.753,70.709,70.753,73650000.0
2008-03-18 10:59:00,70.747,70.797,70.738,70.797,71540000.0
2008-03-18 11:00:00,70.793,70.793,70.73,70.732,128180000.0
2008-03-18 11:01:00,70.725,70.771,70.725,70.771,106030000.0
2008-03-18 11:02:00,70.75,70.767,70.713,70.713,95650000.0
2008-03-18 11:03:00,70.73,70.737,70.707,70.717,110470000.0
2008-03-18 11:04:00,70.744,70.751,70.731,70.751,73050000.0
2008-03-18 11:05:00,70.728,70.748,70.728,70.747,76480000.0
2008-03-18 11:06:00,70.75,70.772,70.733,70.733,94260000.0
2008-03-18 11:07:00,70.739,70.748,70.716,70.716,61830000.0
2008-03-18 11:08:00,70.739,70.761,70.73,70.744,80080000.0
2008-03-18 11:09:00,70.773,70.773,70.737,70.77,75170000.0
2008-03-18 11:10:00,70.785,70.791,70.758,70.771,83510000.0
2008-03-18 11:11:00,70.764,70.794,70.764,70.778,70530000.0
2008-03-18 11:12:00,70.798,70.817,70.776,70.789,65310000.0
2008-03-18 11:13:00,70.816,70.822,70.805,70.81,98410000.0
2008-03-18 11:14:00,70.8,70.838,70.798,70.803,65820000.0
2008-03-18 11:15:00,70.795,70.888,70.795,70.868,105140000.0
2008-03-18 11:16:00,70.865,70.921,70.86,70.921,69440000.0
2008-03-18 11:17:00,70.912,70.912,70.867,70.893,133010000.0
2008-03-18 11:18:00,70.898,70.904,70.867,70.878,96180000.0
2008-03-18 11:19:00,70.886,70.9,70.866,70.897,85420000.0
2008-03-18 11:20:00,70.86,70.887,70.835,70.835,77700000.0
2008-03-18 11:21:00,70.851,70.87,70.837,70.842,102350000.0
2008-03-18 11:22:00,70.853,70.881,70.853,70.859,89970000.0
2008-03-18 11:23:00,70.894,70.9,70.865,70.887,35590000.0
2008-03-18 11:24:00,70.887,70.908,70.879,70.895,35890000.0
2008-03-18 11:25:00,70.912,70.932,70.904,70.911,74990000.0
2008-03-18 11:26:00,70.923,70.948,70.914,70.936,47480000.0
2008-03-18 11:27:00,70.925,70.943,70.907,70.914,115620000.0
2008-03-18 11:28:00,70.918,70.931,70.905,70.927,132390000.0
2008-03-18 11:29:00,70.893,70.918,70.893,70.893,44210000.0
2008-03-18 11:30:00,70.928,70.928,70.882,70.882,64580000.0
2008-03-18 11:31:00,70.883,70.923,70.883,70.914,64950000.0
2008-03-18 11:32:00,70.918,70.918,70.888,70.9,101960000.0
2008-03-18 11:33:00,70.924,70.929,70.896,70.896,35180000.0
2008-03-18 11:34:00,70.884,70.898,70.874,70.874,65830000.0
2008-03-18 11:35:00,70.878,70.883,70.861,70.861,47400000.0
2008-03-18 11:36:00,70.887,70.892,70.859,70.868,82930000.0
2008-03-18 11:37:00,70.854,70.854,70.842,70.852,67820000.0
2008-03-18 11:38:00,70.842,70.848,70.834,70.846,52390000.0
2008-03-18 11:39:00,70.85,70.886,70.829,70.829,62950000.0
2008-03-18 11:40:00,70.837,70.843,70.825,70.835,63000000.0
2008-03-18 11:41:00,70.81,70.813,70.8,70.812,44340000.0
2008-03-18 11:42:00,70.85,70.884,70.826,70.854,44160000.0
2008-03-18 11:43:00,70.878,70.889,70.865,70.875,72480000.0
2008-03-18 11:44:00,70.87,70.895,70.849,70.85,85060000.0
2008-03-18 11:45:00,70.871,70.892,70.867,70.869,165120000.0
2008-03-18 11:46:00,70.859,70.872,70.855,70.865,79930000.0
2008-03-18 11:47:00,70.843,70.881,70.843,70.877,71590000.0
2008-03-18 11:48:00,70.882,70.882,70.852,70.882,48660000.0
2008-03-18 11:49:00,70.875,70.88,70.853,70.877,29480000.0
2008-03-18 11:50:00,70.885,70.885,70.858,70.866,45770000.0
2008-03-18 11:51:00,70.895,70.925,70.887,70.925,109040000.0
2008-03-18 11:52:00,70.9,70.901,70.894,70.895,102140000.0
2008-03-18 11:53:00,70.915,70.933,70.905,70.933,34290000.0
2008-03-18 11:54:00,70.939,70.95,70.919,70.919,50500000.0
2008-03-18 11:55:00,70.927,70.942,70.924,70.942,10180000.0
2008-03-18 11:56:00,70.93,70.932,70.916,70.926,57610000.0
2008-03-18 11:57:00,70.949,70.964,70.945,70.957,50840000.0
2008-03-18 11:58:00,70.923,70.962,70.923,70.956,91020000.0
2008-03-18 11:59:00,70.925,70.943,70.906,70.912,153050000.0
2008-03-18 12:00:00,70.932,70.932,70.854,70.855,76060000.0
2008-03-18 12:01:00,70.844,70.885,70.844,70.859,98130000.0
2008-03-18 12:02:00,70.865,70.871,70.842,70.858,103730000.0
2008-03-18 12:03:00,70.881,70.885,70.827,70.833,92940000.0
2008-03-18 12:04:00,70.822,70.849,70.805,70.834,78380000.0
2008-03-18 12:05:00,70.822,70.841,70.822,70.834,36930000.0
2008-03-18 12:06:00,70.86,70.865,70.835,70.865,32970000.0
2008-03-18 12:07:00,70.842,70.873,70.839,70.849,49990000.0
2008-03-18 12:08:00,70.855,70.861,70.844,70.844,26560000.0
2008-03-18 12:09:00,70.867,70.869,70.842,70.842,31340000.0
2008-03-18 12:10:00,70.833,70.887,70.833,70.874,37020000.0
2008-03-18 12:11:00,70.883,70.883,70.854,70.862,62110000.0
2008-03-18 12:12:00,70.871,70.88,70.848,70.867,117580000.0
2008-03-18 12:13:00,70.845,70.845,70.813,70.813,77360000.0
2008-03-18 12:14:00,70.816,70.818,70.784,70.808,77730000.0
2008-03-18 12:15:00,70.813,70.819,70.753,70.753,77200000.0
2008-03-18 12:16:00,70.752,70.758,70.709,70.721,147330000.0
2008-03-18 12:17:00,70.718,70.728,70.7,70.701,133070000.0
2008-03-18 12:18:00,70.749,70.749,70.695,70.695,150290000.0
2008-03-18 12:19:00,70.693,70.7,70.657,70.682,119160000.0
2008-03-18 12:20:00,70.641,70.679,70.641,70.67,60090000.0
2008-03-18 12:21:00,70.649,70.677,70.638,70.677,87190000.0
2008-03-18 12:22:00,70.657,70.657,70.585,70.601,81330000.0
2008-03-18 12:23:00,70.617,70.65,70.617,70.623,72650000.0
2008-03-18 12:24:00,70.646,70.652,70.619,70.621,71820000.0
2008-03-18 12:25:00,70.629,70.652,70.624,70.637,72040000.0
2008-03-18 12:26:00,70.629,70.665,70.621,70.621,38800000.0
2008-03-18 12:27:00,70.648,70.656,70.618,70.618,65700000.0
2008-03-18 12:28:00,70.602,70.621,70.589,70.589,92310000.0
2008-03-18 12:29:00,70.578,70.592,70.565,70.572,103230000.0
2008-03-18 12:30:00,70.61,70.61,70.561,70.593,101450000.0
2008-03-18 12:31:00,70.569,70.592,70.565,70.565,87220000.0
2008-03-18 12:32:00,70.577,70.654,70.577,70.651,77670000.0
2008-03-18 12:33:00,70.666,70.684,70.645,70.684,83010000.0
2008-03-18 12:34:00,70.674,70.7,70.661,70.661,56680000.0
2008-03-18 12:35:00,70.66,70.667,70.622,70.657,47750000.0
2008-03-18 12:36:00,70.66,70.664,70.623,70.655,106460000.0
2008-03-18 12:37:00,70.673,70.697,70.647,70.675,67070000.0
2008-03-18 12:38:00,70.641,70.668,70.639,70.65,85870000.0
2008-03-18 12:39:00,70.663,70.663,70.627,70.647,61900000.0
2008-03-18 12:40:00,70.659,70.666,70.652,70.666,75640000.0
2008-03-18 12:41:00,70.675,70.689,70.652,70.652,74560000.0
2008-03-18 12:42:00,70.669,70.681,70.648,70.66,46730000.0
2008-03-18 12:43:00,70.651,70.689,70.649,70.684,59530000.0
2008-03-18 12:44:00,70.683,70.707,70.679,70.692,89240000.0
2008-03-18 12:45:00,70.713,70.721,70.696,70.701,111730000.0
2008-03-18 12:46:00,70.691,70.72,70.691,70.716,92600000.0
2008-03-18 12:47:00,70.707,70.715,70.696,70.715,55560000.0
2008-03-18 12:48:00,70.739,70.74,70.705,70.738,72000000.0
2008-03-18 12:49:00,70.705,70.745,70.696,70.725,77990000.0
2008-03-18 12:50:00,70.734,70.734,70.704,70.711,55890000.0
2008-03-18 12:51:00,70.722,70.731,70.7,70.711,30800000.0
2008-03-18 12:52:00,70.695,70.716,70.652,70.652,46850000.0
2008-03-18 12:53:00,70.658,70.67,70.636,70.649,45910000.0
2008-03-18 12:54:00,70.681,70.692,70.666,70.678,81140000.0
2008-03-18 12:55:00,70.683,70.684,70.657,70.671,63000000.0
2008-03-18 12:56:00,70.677,70.692,70.651,70.675,119140000.0
2008-03-18 12:57:00,70.675,70.675,70.611,70.622,47190000.0
2008-03-18 12:58:00,70.62,70.667,70.617,70.638,137510000.0
2008-03-18 12:59:00,70.656,70.679,70.653,70.653,100940000.0
2008-03-18 13:00:00,70.661,70.679,70.65,70.661,96890000.0
2008-03-18 13:01:00,70.67,70.699,70.668,70.676,122100000.0
2008-03-18 13:02:00,70.692,70.728,70.692,70.714,124490000.0
2008-03-18 13:03:00,70.734,70.739,70.714,70.733,62210000.0
2008-03-18 13:04:00,70.743,70.743,70.716,70.734,130360000.0
2008-03-18 13:05:00,70.704,70.725,70.693,70.693,108430000.0
2008-03-18 13:06:00,70.714,70.72,70.683,70.708,77820000.0
2008-03-18 13:07:00,70.681,70.701,70.678,70.68,48570000.0
2008-03-18 13:08:00,70.712,70.712,70.675,70.683,143630000.0
2008-03-18 13:09:00,70.706,70.71,70.667,70.704,127440000.0
2008-03-18 13:10:00,70.693,70.7,70.687,70.694,12620000.0
2008-03-18 13:11:00,70.683,70.71,70.683,70.691,37090000.0
2008-03-18 13:12:00,70.715,70.725,70.684,70.684,73170000.0
2008-03-18 13:13:00,70.689,70.7,70.675,70.695,43690000.0
2008-03-18 13:14:00,70.703,70.703,70.671,70.689,81980000.0
2008-03-18 13:15:00,70.711,70.711,70.671,70.671,71400000.0
2008-03-18 13:16:00,70.681,70.681,70.65,70.65,58390000.0
2008-03-18 13:17:00,70.653,70.669,70.625,70.645,60850000.0
2008-03-18 13:18:00,70.671,70.681,70.666,70.676,63450000.0
2008-03-18 13:19:00,70.672,70.69,70.659,70.659,43960000.0
2008-03-18 13:20:00,70.676,70.676,70.641,70.645,47270000.0
2008-03-18 13:21:00,70.674,70.674,70.642,70.651,68830000.0
2008-03-18 13:22:00,70.64,70.666,70.638,70.666,99050000.0
2008-03-18 13:23:00,70.65,70.672,70.648,70.651,157010000.0
2008-03-18 13:24:00,70.667,70.679,70.64,70.675,70250000.0
2008-03-18 13:25:00,70.655,70.7,70.655,70.7,79310000.0
2008-03-18 13:26:00,70.678,70.683,70.661,70.661,46280000.0
2008-03-18 13:27:00,70.69,70.717,70.668,70.711,31980000.0
2008-03-18 13:28:00,70.704,70.705,70.676,70.705,50890000.0
2008-03-18 13:29:00,70.672,70.699,70.659,70.659,107460000.0
2008-03-18 13:30:00,70.686,70.693,70.652,70.682,109900000.0
2008-03-18 13:31:00,70.65,70.678,70.638,70.643,36840000.0
2008-03-18 13:32:00,70.634,70.668,70.629,70.64,57610000.0
2008-03-18 13:33:00,70.663,70.663,70.628,70.635,14080000.0
2008-03-18 13:34:00,70.666,70.666,70.624,70.624,53490000.0
2008-03-18 13:35:00,70.645,70.656,70.612,70.612,54030000.0
2008-03-18 13:36:00,70.622,70.626,70.587,70.602,83910000.0
2008-03-18 13:37:00,70.594,70.619,70.587,70.614,144860000.0
2008-03-18 13:38:00,70.604,70.624,70.604,70.608,77330000.0
2008-03-18 13:39:00,70.629,70.658,70.611,70.642,105400000.0
2008-03-18 13:40:00,70.676,70.678,70.654,70.665,110500000.0
2008-03-18 13:41:00,70.664,70.701,70.664,70.685,102890000.0
2008-03-18 13:42:00,70.718,70.74,70.69,70.72,75400000.0
2008-03-18 13:43:00,70.699,70.737,70.693,70.702,42640000.0
2008-03-18 13:44:00,70.719,70.719,70.693,70.7,40600000.0
2008-03-18 13:45:00,70.72,70.728,70.678,70.687,50090000.0
2008-03-18 13:46:00,70.698,70.721,70.687,70.721,27730000.0
2008-03-18 13:47:00,70.699,70.709,70.687,70.705,28020000.0
2008-03-18 13:48:00,70.733,70.733,70.685,70.685,37350000.0
2008-03-18 13:49:00,70.701,70.701,70.666,70.672,64960000.0
2008-03-18 13:50:00,70.661,70.696,70.661,70.681,105580000.0
2008-03-18 13:51:00,70.713,70.713,70.677,70.678,75720000.0
2008-03-18 13:52:00,70.697,70.71,70.674,70.674,75500000.0
2008-03-18 13:53:00,70.681,70.694,70.673,70.694,75840000.0
2008-03-18 13:54:00,70.695,70.705,70.655,70.668,149940000.0
2008-03-18 13:55:00,70.671,70.671,70.636,70.649,128940000.0
2008-03-18 13:56:00,70.642,70.669,70.642,70.649,138370000.0
2008-03-18 13:57:00,70.692,70.692,70.657,70.671,115480000.0
2008-03-18 13:58:00,70.679,70.699,70.676,70.687,66110000.0
2008-03-18 13:59:00,70.717,70.717,70.702,70.703,86110000.0
2008-03-18 14:00:00,70.72,70.763,70.702,70.723,79600000.0
2008-03-18 14:01:00,70.757,70.849,70.722,70.819,78720000.0
2008-03-18 14:02:00,70.834,70.861,70.807,70.828,68030000.0
2008-03-18 14:03:00,70.831,70.846,70.71,70.71,74210000.0
2008-03-18 14:04:00,70.705,70.72,70.687,70.705,42980000.0
2008-03-18 14:05:00,70.673,70.712,70.673,70.682,70850000.0
2008-03-18 14:06:00,70.715,70.735,70.69,70.726,98960000.0
2008-03-18 14:07:00,70.725,70.796,70.72,70.748,113970000.0
2008-03-18 14:08:00,70.753,70.796,70.75,70.777,106970000.0
2008-03-18 14:09:00,70.803,70.809,70.761,70.763,77960000.0
2008-03-18 14:10:00,70.754,70.826,70.751,70.824,71590000.0
2008-03-18 14:11:00,70.801,70.817,70.77,70.792,84380000.0
2008-03-18 14:12:00,70.798,70.835,70.794,70.833,61390000.0
2008-03-18 14:13:00,70.854,70.894,70.832,70.894,45150000.0
2008-03-18 14:14:00,70.913,70.913,70.859,70.872,102530000.0
2008-03-18 14:15:00,70.867,70.912,70.867,70.887,61120000.0
2008-03-18 14:16:00,70.908,70.922,70.887,70.909,83300000.0
2008-03-18 14:17:00,70.922,70.973,70.922,70.948,67540000.0
2008-03-18 14:18:00,70.983,71.017,70.962,70.988,71090000.0
2008-03-18 14:19:00,70.986,71.097,70.986,71.022,82990000.0
2008-03-18 14:20:00,71.015,71.041,70.986,71.021,55410000.0
2008-03-18 14:21:00,71.006,71.022,70.983,71.0,60960000.0
2008-03-18 14:22:00,71.009,71.013,70.969,70.972,90130000.0
2008-03-18 14:23:00,70.973,70.991,70.945,70.945,100710000.0
2008-03-18 14:24:00,70.952,70.957,70.919,70.929,90110000.0
2008-03-18 14:25:00,70.912,70.939,70.907,70.929,51970000.0
2008-03-18 14:26:00,70.924,70.958,70.918,70.951,70710000.0
2008-03-18 14:27:00,70.958,70.97,70.918,70.923,75030000.0
2008-03-18 14:28:00,70.929,70.929,70.897,70.911,59500000.0
2008-03-18 14:29:00,70.92,70.924,70.889,70.894,28080000.0
2008-03-18 14:30:00,70.946,70.958,70.904,70.931,48610000.0
2008-03-18 14:31:00,70.951,70.99,70.93,70.974,44670000.0
2008-03-18 14:32:00,70.988,71.039,70.977,70.992,85040000.0
2008-03-18 14:33:00,71.018,71.038,70.992,70.992,65360000.0
2008-03-18 14:34:00,71.013,71.041,70.996,71.041,121510000.0
2008-03-18 14:35:00,71.008,71.021,70.996,71.015,47420000.0
2008-03-18 14:36:00,71.012,71.045,70.96,70.973,124700000.0
2008-03-18 14:37:00,70.976,70.985,70.916,70.916,98280000.0
2008-03-18 14:38:00,70.922,70.957,70.91,70.951,100660000.0
2008-03-18 14:39:00,70.977,70.997,70.959,70.993,114290000.0
2008-03-18 14:40:00,71.021,71.042,70.992,71.042,121730000.0
2008-03-18 14:41:00,71.013,71.045,70.999,71.034,64780000.0
2008-03-18 14:42:00,71.023,71.026,71.002,71.013,125740000.0
2008-03-18 14:43:00,71.003,71.042,70.997,71.042,109830000.0
2008-03-18 14:44:00,71.037,71.048,71.015,71.048,75490000.0
2008-03-18 14:45:00,71.036,71.04,71.014,71.04,41970000.0
2008-03-18 14:46:00,71.025,71.039,71.016,71.019,140430000.0
2008-03-18 14:47:00,71.034,71.042,70.999,71.042,139500000.0
2008-03-18 14:48:00,71.053,71.056,71.048,71.05,21250000.0
2008-03-18 14:49:00,71.063,71.068,71.048,71.048,8070000.0
2008-03-18 14:50:00,71.065,71.068,71.037,71.042,83060000.0
2008-03-18 14:51:00,71.064,71.076,71.029,71.034,51020000.0
2008-03-18 14:52:00,71.02,71.064,71.02,71.056,58550000.0
2008-03-18 14:53:00,71.056,71.085,71.047,71.062,90090000.0
2008-03-18 14:54:00,71.091,71.093,71.059,71.062,97840000.0
2008-03-18 14:55:00,71.047,71.076,71.022,71.025,92990000.0
2008-03-18 14:56:00,71.033,71.033,70.99,71.002,56080000.0
2008-03-18 14:57:00,71.0,71.025,70.965,70.98,67800000.0
2008-03-18 14:58:00,70.965,70.988,70.951,70.962,73300000.0
2008-03-18 14:59:00,70.977,70.982,70.953,70.974,60020000.0
2008-03-18 15:00:00,70.953,70.992,70.953,70.992,28740000.0
2008-03-18 15:01:00,70.987,71.005,70.972,71.005,47150000.0
2008-03-18 15:02:00,70.98,71.0,70.961,70.972,44190000.0
2008-03-18 15:03:00,70.985,71.009,70.97,71.003,85930000.0
2008-03-18 15:04:00,71.007,71.029,70.992,71.025,64670000.0
2008-03-18 15:05:00,71.019,71.043,71.015,71.019,116180000.0
2008-03-18 15:06:00,71.051,71.051,70.999,71.009,43260000.0
2008-03-18 15:07:00,71.015,71.028,71.003,71.012,117460000.0
2008-03-18 15:08:00,71.003,71.033,71.003,71.014,97850000.0
2008-03-18 15:09:00,71.041,71.041,71.014,71.028,96720000.0
2008-03-18 15:10:00,71.019,71.049,71.014,71.019,114520000.0
2008-03-18 15:11:00,71.025,71.058,71.01,71.058,124820000.0
2008-03-18 15:12:00,71.059,71.07,71.044,71.058,61550000.0
2008-03-18 15:13:00,71.074,71.116,71.065,71.093,126630000.0
2008-03-18 15:14:00,71.105,71.117,71.092,71.092,110520000.0
2008-03-18 15:15:00,71.096,71.113,71.063,71.088,78310000.0
2008-03-18 15:16:00,71.082,71.091,71.075,71.091,40710000.0
2008-03-18 15:17:00,71.088,71.129,71.077,71.116,147590000.0
2008-03-18 15:18:00,71.143,71.143,71.084,71.084,134150000.0
2008-03-18 15:19:00,71.082,71.117,71.082,71.117,11150000.0
2008-03-18 15:20:00,71.092,71.111,71.083,71.097,44780000.0
2008-03-18 15:21:00,71.129,71.138,71.095,71.095,97650000.0
2008-03-18 15:22:00,71.102,71.121,71.095,71.101,72000000.0
2008-03-18 15:23:00,71.089,71.12,71.08,71.085,76870000.0
2008-03-18 15:24:00,71.108,71.108,71.069,71.091,62290000.0
2008-03-18 15:25:00,71.066,71.113,71.066,71.113,71770000.0
2008-03-18 15:26:00,71.091,71.161,71.091,71.161,77440000.0
2008-03-18 15:27:00,71.173,71.179,71.136,71.152,49990000.0
2008-03-18 15:28:00,71.163,71.166,71.137,71.166,54400000.0
2008-03-18 15:29:00,71.137,71.16,71.126,71.14,101650000.0
2008-03-18 15:30:00,71.162,71.162,71.114,71.138,108050000.0
2008-03-18 15:31:00,71.11,71.133,71.105,71.133,89470000.0
2008-03-18 15:32:00,71.139,71.205,71.139,71.194,51240000.0
2008-03-18 15:33:00,71.227,71.322,71.226,71.303,71390000.0
2008-03-18 15:34:00,71.293,71.373,71.289,71.342,77520000.0
2008-03-18 15:35:00,71.366,71.439,71.362,71.378,61380000.0
2008-03-18 15:36:00,71.369,71.389,71.341,71.374,26550000.0
2008-03-18 15:37:00,71.392,71.397,71.352,71.352,46060000.0
2008-03-18 15:38:00,71.371,71.371,71.33,71.34,47140000.0
2008-03-18 15:39:00,71.337,71.34,71.315,71.331,91370000.0
2008-03-18 15:40:00,71.344,71.361,71.319,71.319,67570000.0
2008-03-18 15:41:00,71.324,71.339,71.293,71.293,124140000.0
2008-03-18 15:42:00,71.334,71.334,71.297,71.303,45580000.0
2008-03-18 15:43:00,71.322,71.322,71.294,71.308,129650000.0
2008-03-18 15:44:00,71.331,71.35,71.299,71.35,99180000.0
2008-03-18 15:45:00,71.368,71.389,71.347,71.357,99110000.0
2008-03-18 15:46:00,71.362,71.391,71.357,71.369,124470000.0
2008-03-18 15:47:00,71.367,71.41,71.367,71.41,118940000.0
2008-03-18 15:48:00,71.412,71.412,71.362,71.362,61470000.0
2008-03-18 15:49:00,71.375,71.391,71.356,71.366,127740000.0
2008-03-18 15:50:00,71.4,71.446,71.392,71.446,106630000.0
2008-03-18 15:51:00,71.457,71.471,71.433,71.447,74790000.0
2008-03-18 15:52:00,71.44,71.447,71.418,71.418,43260000.0
2008-03-18 15:53:00,71.43,71.452,71.425,71.445,149200000.0
2008-03-18 15:54:00,71.463,71.494,71.416,71.475,125090000.0
2008-03-18 15:55:00,71.45,71.486,71.45,71.486,14000000.0
2008-03-18 15:56:00,71.473,71.489,71.446,71.486,93790000.0
2008-03-18 15:57:00,71.494,71.494,71.463,71.469,37340000.0
2008-03-18 15:58:00,71.482,71.482,71.442,71.442,65480000.0
2008-03-18 15:59:00,71.463,71.487,71.451,71.451,45730000.0
2008-03-18 16:00:00,71.477,71.495,71.466,71.471,78660000.0
2008-03-18 16:01:00,71.487,71.553,71.487,71.534,72500000.0
2008-03-18 16:02:00,71.548,71.562,71.528,71.549,51140000.0
2008-03-18 16:03:00,71.554,71.554,71.523,71.53,60290000.0
2008-03-18 16:04:00,71.519,71.53,71.504,71.504,66170000.0
2008-03-18 16:05:00,71.506,71.509,71.489,71.489,49700000.0
2008-03-18 16:06:00,71.505,71.517,71.488,71.502,45630000.0
2008-03-18 16:07:00,71.503,71.531,71.492,71.531,71620000.0
2008-03-18 16:08:00,71.512,71.542,71.509,71.51,98360000.0
2008-03-18 16:09:00,71.532,71.532,71.503,71.503,160260000.0
2008-03-18 16:10:00,71.511,71.524,71.506,71.508,71690000.0
2008-03-18 16:11:00,71.5,71.521,71.499,71.506,78300000.0
2008-03-18 16:12:00,71.545,71.545,71.494,71.494,46670000.0
2008-03-18 16:13:00,71.495,71.495,71.477,71.486,33370000.0
2008-03-18 16:14:00,71.495,71.508,71.457,71.468,44340000.0
2008-03-18 16:15:00,71.472,71.478,71.417,71.417,101680000.0
2008-03-18 16:16:00,71.401,71.43,71.393,71.415,103430000.0
2008-03-18 16:17:00,71.401,71.425,71.394,71.415,32080000.0
2008-03-18 16:18:00,71.407,71.413,71.384,71.4,50750000.0
2008-03-18 16:19:00,71.42,71.434,71.397,71.434,65580000.0
2008-03-18 16:20:00,71.424,71.429,71.404,71.404,54250000.0
2008-03-18 16:21:00,71.416,71.422,71.392,71.392,58550000.0
2008-03-18 16:22:00,71.377,71.401,71.372,71.372,87710000.0
2008-03-18 16:23:00,71.374,71.388,71.353,71.374,147320000.0
2008-03-18 16:24:00,71.351,71.382,71.349,71.368,72250000.0
2008-03-18 16:25:00,71.349,71.386,71.349,71.357,109060000.0
2008-03-18 16:26:00,71.37,71.406,71.37,71.378,98910000.0
2008-03-18 16:27:00,71.398,71.41,71.387,71.404,103250000.0
2008-03-18 16:28:00,71.415,71.415,71.393,71.407,70040000.0
2008-03-18 16:29:00,71.39,71.409,71.386,71.409,38620000.0
2008-03-18 16:30:00,71.415,71.421,71.386,71.391,33820000.0
2008-03-18 16:31:00,71.376,71.393,71.356,71.393,55540000.0
2008-03-18 16:32:00,71.371,71.401,71.371,71.39,29570000.0
2008-03-18 16:33:00,71.398,71.399,71.373,71.399,26860000.0
2008-03-18 16:34:00,71.37,71.393,71.356,71.393,39250000.0
2008-03-18 16:35:00,71.388,71.392,71.365,71.392,57710000.0
2008-03-18 16:36:00,71.401,71.41,71.358,71.371,104650000.0
2008-03-18 16:37:00,71.395,71.395,71.355,71.367,73720000.0
2008-03-18 16:38:00,71.346,71.383,71.346,71.383,66190000.0
2008-03-18 16:39:00,71.391,71.391,71.349,71.358,71950000.0
2008-03-18 16:40:00,71.383,71.383,71.362,71.383,146600000.0
2008-03-18 16:41:00,71.363,71.363,71.335,71.354,121050000.0
2008-03-18 16:42:00,71.353,71.359,71.327,71.346,145290000.0
2008-03-18 16:43:00,71.339,71.35,71.329,71.347,123070000.0
2008-03-18 16:44:00,71.328,71.352,71.324,71.345,60000000.0
2008-03-18 16:45:00,71.362,71.362,71.326,71.339,87160000.0
2008-03-18 16:46:00,71.311,71.334,71.311,71.334,79140000.0
2008-03-18 16:47:00,71.319,71.325,71.312,71.325,76050000.0
2008-03-18 16:48:00,71.34,71.356,71.318,71.331,74000000.0
2008-03-18 16:49:00,71.321,71.353,71.318,71.353,73220000.0
2008-03-18 16:50:00,71.359,71.359,71.338,71.34,37460000.0
2008-03-18 16:51:00,71.335,71.359,71.335,71.355,67450000.0
2008-03-18 16:52:00,71.353,71.38,71.346,71.367,102400000.0
2008-03-18 16:53:00,71.363,71.412,71.363,71.412,109560000.0
2008-03-18 16:54:00,71.425,71.432,71.409,71.427,102130000.0
2008-03-18 16:55:00,71.438,71.473,71.431,71.457,80870000.0
2008-03-18 16:56:00,71.451,71.469,71.443,71.443,72630000.0
2008-03-18 16:57:00,71.455,71.472,71.427,71.45,82250000.0
2008-03-18 16:58:00,71.437,71.464,71.435,71.464,57840000.0
2008-03-18 16:59:00,71.455,71.461,71.444,71.449,45540000.0
2008-03-18 17:00:00,71.464,71.464,71.419,71.449,98880000.0
2008-03-18 17:01:00,71.431,71.431,71.389,71.399,64760000.0
2008-03-18 17:02:00,71.425,71.425,71.404,71.41,85850000.0
2008-03-18 17:03:00,71.444,71.444,71.41,71.418,62530000.0
2008-03-18 17:04:00,71.424,71.424,71.406,71.418,75930000.0
2008-03-18 17:05:00,71.409,71.425,71.396,71.425,85430000.0
2008-03-18 17:06:00,71.418,71.418,71.393,71.393,57020000.0
2008-03-18 17:07:00,71.397,71.417,71.386,71.392,57500000.0
2008-03-18 17:08:00,71.406,71.409,71.373,71.373,93000000.0
2008-03-18 17:09:00,71.392,71.403,71.38,71.38,103260000.0
2008-03-18 17:10:00,71.379,71.411,71.375,71.39,94220000.0
2008-03-18 17:11:00,71.401,71.424,71.384,71.424,50790000.0
2008-03-18 17:12:00,71.424,71.441,71.391,71.402,76320000.0
2008-03-18 17:13:00,71.377,71.394,71.365,71.394,74270000.0
2008-03-18 17:14:00,71.371,71.389,71.359,71.363,55060000.0
2008-03-18 17:15:00,71.375,71.382,71.316,71.316,25830000.0
2008-03-18 17:16:00,71.337,71.341,71.308,71.338,44260000.0
2008-03-18 17:17:00,71.303,71.328,71.299,71.316,47030000.0
2008-03-18 17:18:00,71.346,71.349,71.317,71.319,83770000.0
2008-03-18 17:19:00,71.342,71.342,71.327,71.329,64170000.0
2008-03-18 17:20:00,71.352,71.352,71.316,71.327,120830000.0
2008-03-18 17:21:00,71.339,71.339,71.312,71.325,53420000.0
2008-03-18 17:22:00,71.321,71.343,71.317,71.343,122830000.0
2008-03-18 17:23:00,71.337,71.372,71.337,71.372,92550000.0
2008-03-18 17:24:00,71.374,71.386,71.351,71.37,102630000.0
2008-03-18 17:25:00,71.4,71.407,71.374,71.396,116930000.0
2008-03-18 17:26:00,71.4,71.419,71.394,71.401,123110000.0
2008-03-18 17:27:00,71.414,71.422,71.398,71.398,61170000.0
2008-03-18 17:28:00,71.393,71.421,71.393,71.407,124900000.0
2008-03-18 17:29:00,71.397,71.424,71.394,71.424,117240000.0
2008-03-18 17:30:00,71.433,71.433,71.388,71.409,74600000.0
2008-03-18 17:31:00,71.414,71.414,71.393,71.396,48820000.0
2008-03-18 17:32:00,71.393,71.45,71.393,71.435,141310000.0
2008-03-18 17:33:00,71.449,71.459,71.433,71.451,126750000.0
2008-03-18 17:34:00,71.447,71.484,71.447,71.45,13930000.0
2008-03-18 17:35:00,71.454,71.454,71.425,71.446,99990000.0
2008-03-18 17:36:00,71.449,71.459,71.41,71.427,66740000.0
2008-03-18 17:37:00,71.416,71.431,71.407,71.425,82220000.0
2008-03-18 17:38:00,71.405,71.405,71.393,71.393,62220000.0
2008-03-18 17:39:00,71.419,71.419,71.376,71.381,74520000.0
2008-03-18 17:40:00,71.387,71.413,71.384,71.391,73770000.0
2008-03-18 17:41:00,71.381,71.4,71.365,71.373,55240000.0
2008-03-18 17:42:00,71.389,71.4,71.373,71.373,62420000.0
2008-03-18 17:43:00,71.378,71.378,71.369,71.375,87960000.0
2008-03-18 17:44:00,71.373,71.398,71.373,71.395,100660000.0
2008-03-18 17:45:00,71.403,71.411,71.374,71.411,89840000.0
2008-03-18 17:46:00,71.397,71.398,71.39,71.397,51880000.0
2008-03-18 17:47:00,71.396,71.411,71.385,71.393,78690000.0
2008-03-18 17:48:00,71.408,71.421,71.385,71.407,75590000.0
2008-03-18 17:49:00,71.393,71.404,71.357,71.357,59120000.0
2008-03-18 17:50:00,71.377,71.384,71.345,71.345,28600000.0
2008-03-18 17:51:00,71.331,71.357,71.326,71.339,45680000.0
2008-03-18 17:52:00,71.346,71.346,71.306,71.312,42390000.0
2008-03-18 17:53:00,71.316,71.325,71.296,71.298,85210000.0
2008-03-18 17:54:00,71.323,71.327,71.279,71.282,60940000.0
2008-03-18 17:55:00,71.291,71.309,71.279,71.287,119760000.0
2008-03-18 17:56:00,71.282,71.306,71.273,71.296,44620000.0
2008-03-18 17:57:00,71.311,71.316,71.278,71.286,134240000.0
2008-03-18 17:58:00,71.287,71.29,71.265,71.271,98200000.0
2008-03-18 17:59:00,71.261,71.296,71.24,71.252,100520000.0
2008-03-18 18:00:00,71.269,71.33,71.245,71.294,127190000.0
2008-03-18 18:01:00,71.31,71.327,71.292,71.323,116710000.0
2008-03-18 18:02:00,71.292,71.332,71.292,71.301,56290000.0
2008-03-18 18:03:00,71.326,71.336,71.301,71.301,137720000.0
2008-03-18 18:04:00,71.308,71.34,71.307,71.319,111510000.0
2008-03-18 18:05:00,71.342,71.369,71.338,71.357,83430000.0
2008-03-18 18:06:00,71.385,71.385,71.334,71.339,41450000.0
2008-03-18 18:07:00,71.352,71.363,71.335,71.335,137410000.0
2008-03-18 18:08:00,71.325,71.354,71.325,71.331,138700000.0
2008-03-18 18:09:00,71.347,71.375,71.337,71.371,14510000.0
2008-03-18 18:10:00,71.356,71.373,71.356,71.359,122550000.0
2008-03-18 18:11:00,71.364,71.378,71.345,71.345,58100000.0
2008-03-18 18:12:00,71.359,71.365,71.326,71.331,130930000.0
2008-03-18 18:13:00,71.336,71.35,71.326,71.338,114570000.0
2008-03-18 18:14:00,71.31,71.317,71.31,71.317,78320000.0
2008-03-18 18:15:00,71.351,71.378,71.338,71.338,45210000.0
2008-03-18 18:16:00,71.327,71.354,71.325,71.354,136050000.0
2008-03-18 18:17:00,71.328,71.342,71.308,71.322,126500000.0
2008-03-18 18:18:00,71.321,71.326,71.292,71.308,18830000.0
2008-03-18 18:19:00,71.335,71.335,71.306,71.329,47430000.0
2008-03-18 18:20:00,71.314,71.332,71.314,71.314,43970000.0
2008-03-18 18:21:00,71.324,71.347,71.319,71.327,89170000.0
2008-03-18 18:22:00,71.329,71.329,71.3,71.316,67480000.0
2008-03-18 18:23:00,71.321,71.321,71.294,71.302,121980000.0
2008-03-18 18:24:00,71.324,71.363,71.312,71.345,49100000.0
2008-03-18 18:25:00,71.342,71.362,71.333,71.333,126160000.0
2008-03-18 18:26:00,71.339,71.363,71.325,71.363,98220000.0
2008-03-18 18:27:00,71.366,71.37,71.343,71.357,100980000.0
2008-03-18 18:28:00,71.365,71.378,71.342,71.342,122730000.0
2008-03-18 18:29:00,71.353,71.36,71.342,71.355,125100000.0
2008-03-18 18:30:00,71.366,71.389,71.353,71.375,59460000.0
2008-03-18 18:31:00,71.366,71.369,71.336,71.345,123900000.0
2008-03-18 18:32:00,71.359,71.392,71.358,71.377,112370000.0
2008-03-18 18:33:00,71.399,71.41,71.383,71.401,79670000.0
2008-03-18 18:34:00,71.395,71.414,71.395,71.414,39860000.0
2008-03-18 18:35:00,71.384,71.399,71.374,71.374,143800000.0
2008-03-18 18:36:00,71.404,71.404,71.373,71.38,132960000.0
2008-03-18 18:37:00,71.384,71.405,71.377,71.405,7520000.0
2008-03-18 18:38:00,71.386,71.395,71.373,71.387,85230000.0
2008-03-18 18:39:00,71.404,71.404,71.379,71.393,41200000.0
2008-03-18 18:40:00,71.366,71.376,71.366,71.376,151390000.0
2008-03-18 18:41:00,71.369,71.394,71.365,71.394,126950000.0
2008-03-18 18:42:00,71.38,71.392,71.374,71.384,11100000.0
2008-03-18 18:43:00,71.392,71.419,71.385,71.4,83800000.0
2008-03-18 18:44:00,71.414,71.414,71.384,71.407,71710000.0
2008-03-18 18:45:00,71.413,71.419,71.363,71.381,80840000.0
2008-03-18 18:46:00,71.399,71.422,71.396,71.414,63660000.0
2008-03-18 18:47:00,71.424,71.43,71.408,71.422,46370000.0
2008-03-18 18:48:00,71.424,71.424,71.381,71.394,96050000.0
2008-03-18 18:49:00,71.386,71.42,71.386,71.407,73280000.0
2008-03-18 18:50:00,71.42,71.432,71.414,71.421,75550000.0
2008-03-18 18:51:00,71.45,71.46,71.418,71.456,64000000.0
2008-03-18 18:52:00,71.444,71.482,71.444,71.482,68870000.0
2008-03-18 18:53:00,71.46,71.481,71.459,71.469,84490000.0
2008-03-18 18:54:00,71.464,71.476,71.421,71.464,51680000.0
2008-03-18 18:55:00,71.452,71.46,71.424,71.449,60310000.0
2008-03-18 18:56:00,71.438,71.485,71.432,71.458,86970000.0
2008-03-18 18:57:00,71.476,71.492,71.455,71.483,101400000.0
2008-03-18 18:58:00,71.493,71.493,71.468,71.473,89780000.0
2008-03-18 18:59:00,71.495,71.495,71.469,71.487,48500000.0
2008-03-18 19:00:00,71.497,71.497,71.489,71.489,73460000.0
2008-03-18 19:01:00,71.447,71.468,71.436,71.437,75510000.0
2008-03-18 19:02:00,71.475,71.485,71.452,71.461,57880000.0
2008-03-18 19:03:00,71.455,71.494,71.452,71.452,27270000.0
2008-03-18 19:04:00,71.46,71.477,71.441,71.456,48380000.0
2008-03-18 19:05:00,71.45,71.462,71.442,71.456,45500000.0
2008-03-18 19:06:00,71.468,71.482,71.437,71.445,85680000.0
2008-03-18 19:07:00,71.441,71.478,71.439,71.47,63740000.0
2008-03-18 19:08:00,71.435,71.47,71.428,71.462,119390000.0
2008-03-18 19:09:00,71.476,71.48,71.428,71.454,42690000.0
2008-03-18 19:10:00,71.483,71.483,71.455,71.461,119810000.0
2008-03-18 19:11:00,71.451,71.469,71.444,71.467,96270000.0
2008-03-18 19:12:00,71.468,71.474,71.441,71.463,98770000.0
2008-03-18 19:13:00,71.455,71.481,71.449,71.467,120010000.0
2008-03-18 19:14:00,71.461,71.491,71.461,71.491,122470000.0
2008-03-18 19:15:00,71.505,71.505,71.479,71.48,61560000.0
2008-03-18 19:16:00,71.492,71.52,71.487,71.52,128290000.0
2008-03-18 19:17:00,71.51,71.542,71.51,71.511,102940000.0
2008-03-18 19:18:00,71.551,71.586,71.512,71.567,80920000.0
2008-03-18 19:19:00,71.575,71.579,71.546,71.573,40390000.0
2008-03-18 19:20:00,71.56,71.607,71.556,71.596,135560000.0
2008-03-18 19:21:00,71.62,71.65,71.603,71.61,124080000.0
2008-03-18 19:22:00,71.609,71.629,71.598,71.616,12030000.0
2008-03-18 19:23:00,71.627,71.7,71.627,71.7,56230000.0
2008-03-18 19:24:00,71.704,71.715,71.67,71.681,74290000.0
2008-03-18 19:25:00,71.698,71.784,71.692,71.772,75070000.0
2008-03-18 19:26:00,71.757,71.76,71.732,71.744,61110000.0
2008-03-18 19:27:00,71.778,71.781,71.749,71.758,26150000.0
2008-03-18 19:28:00,71.793,71.826,71.771,71.774,45020000.0
2008-03-18 19:29:00,71.777,71.784,71.75,71.75,39850000.0
2008-03-18 19:30:00,71.776,71.782,71.754,71.766,87910000.0
2008-03-18 19:31:00,71.796,71.817,71.771,71.803,64520000.0
2008-03-18 19:32:00,71.795,71.802,71.767,71.77,117530000.0
2008-03-18 19:33:00,71.788,71.801,71.725,71.725,43080000.0
2008-03-18 19:34:00,71.745,71.758,71.715,71.737,122410000.0
2008-03-18 19:35:00,71.76,71.766,71.714,71.714,95560000.0
2008-03-18 19:36:00,71.742,71.742,71.712,71.712,101050000.0
2008-03-18 19:37:00,71.718,71.735,71.695,71.695,126890000.0
2008-03-18 19:38:00,71.698,71.734,71.697,71.697,122510000.0
2008-03-18 19:39:00,71.712,71.716,71.662,71.662,60560000.0
2008-03-18 19:40:00,71.671,71.69,71.664,71.664,132940000.0
2008-03-18 19:41:00,71.666,71.689,71.658,71.684,111640000.0
2008-03-18 19:42:00,71.687,71.728,71.68,71.708,82960000.0
2008-03-18 19:43:00,71.68,71.702,71.665,71.683,40850000.0
2008-03-18 19:44:00,71.671,71.698,71.667,71.695,145170000.0
2008-03-18 19:45:00,71.705,71.706,71.67,71.681,125110000.0
2008-03-18 19:46:00,71.681,71.687,71.67,71.68,13570000.0
2008-03-18 19:47:00,71.667,71.684,71.665,71.684,107280000.0
2008-03-18 19:48:00,71.678,71.693,71.666,71.687,86350000.0
2008-03-18 19:49:00,71.679,71.691,71.667,71.667,73980000.0
2008-03-18 19:50:00,71.68,71.707,71.655,71.707,58320000.0
2008-03-18 19:51:00,71.707,71.723,71.693,71.723,83160000.0
2008-03-18 19:52:00,71.751,71.773,71.739,71.748,59820000.0
2008-03-18 19:53:00,71.726,71.735,71.726,71.735,43440000.0
2008-03-18 19:54:00,71.756,71.77,71.742,71.742,49290000.0
2008-03-18 19:55:00,71.756,71.756,71.742,71.756,39110000.0
2008-03-18 19:56:00,71.736,71.79,71.736,71.766,59440000.0
2008-03-18 19:57:00,71.747,71.758,71.728,71.73,87750000.0
2008-03-18 19:58:00,71.721,71.75,71.718,71.722,79670000.0
2008-03-18 19:59:00,71.734,71.734,71.714,71.719,83430000.0
2008-03-18 20:00:00,71.74,71.74,71.702,71.724,109380000.0
2008-03-18 20:01:00,71.722,71.771,71.722,71.771,105220000.0
2008-03-18 20:02:00,71.763,71.809,71.76,71.809,98490000.0
2008-03-18 20:03:00,71.799,71.815,71.717,71.717,125920000.0
2008-03-18 20:04:00,71.731,71.782,71.727,71.782,117420000.0
2008-03-18 20:05:00,71.765,71.768,71.734,71.759,80280000.0
2008-03-18 20:06:00,71.751,71.766,71.737,71.764,87010000.0
2008-03-18 20:07:00,71.755,71.768,71.739,71.748,138470000.0
2008-03-18 20:08:00,71.764,71.805,71.757,71.804,102520000.0
2008-03-18 20:09:00,71.79,71.808,71.756,71.795,44670000.0
2008-03-18 20:10:00,71.758,71.781,71.741,71.752,114020000.0
2008-03-18 20:11:00,71.755,71.792,71.755,71.792,128900000.0
2008-03-18 20:12:00,71.78,71.807,71.757,71.76,79040000.0
2008-03-18 20:13:00,71.747,71.751,71.707,71.707,70540000.0
2008-03-18 20:14:00,71.693,71.744,71.51,71.546,102970000.0
2008-03-18 20:15:00,71.539,71.647,71.328,71.328,117970000.0
2008-03-18 20:16:00,71.282,71.282,71.106,71.124,127890000.0
2008-03-18 20:17:00,71.119,71.341,71.119,71.297,106050000.0
2008-03-18 20:18:00,71.313,71.432,71.292,71.391,100060000.0
2008-03-18 20:19:00,71.455,71.658,71.455,71.636,15070000.0
2008-03-18 20:20:00,71.649,71.68,71.616,71.631,26890000.0
2008-03-18 20:21:00,71.623,71.695,71.588,71.588,68030000.0
2008-03-18 20:22:00,71.547,71.553,71.455,71.455,113940000.0
2008-03-18 20:23:00,71.437,71.437,71.377,71.377,66100000.0
2008-03-18 20:24:00,71.41,71.425,71.354,71.354,96470000.0
2008-03-18 20:25:00,71.386,71.438,71.383,71.383,14310000.0
2008-03-18 20:26:00,71.352,71.356,71.193,71.218,87200000.0
2008-03-18 20:27:00,71.213,71.246,71.166,71.201,93390000.0
2008-03-18 20:28:00,71.21,71.282,71.184,71.248,91100000.0
2008-03-18 20:29:00,71.275,71.321,71.249,71.249,88000000.0
2008-03-18 20:30:00,71.234,71.276,71.21,71.226,65580000.0
2008-03-18 20:31:00,71.207,71.241,71.141,71.146,121500000.0
2008-03-18 20:32:00,71.137,71.178,71.042,71.075,56940000.0
2008-03-18 20:33:00,71.062,71.138,71.038,71.138,93570000.0
2008-03-18 20:34:00,71.139,71.204,71.104,71.176,88300000.0
2008-03-18 20:35:00,71.206,71.243,71.167,71.207,91300000.0
2008-03-18 20:36:00,71.24,71.259,71.175,71.175,114810000.0
2008-03-18 20:37:00,71.196,71.226,71.151,71.151,96040000.0
2008-03-18 20:38:00,71.14,71.176,71.117,71.123,48530000.0
2008-03-18 20:39:00,71.157,71.193,71.119,71.153,62140000.0
2008-03-18 20:40:00,71.162,71.203,71.162,71.194,77000000.0
2008-03-18 20:41:00,71.226,71.257,71.19,71.204,57190000.0
2008-03-18 20:42:00,71.209,71.238,71.19,71.207,101510000.0
2008-03-18 20:43:00,71.207,71.317,71.207,71.298,59030000.0
2008-03-18 20:44:00,71.305,71.313,71.226,71.226,38810000.0
2008-03-18 20:45:00,71.23,71.261,71.224,71.252,14200000.0
2008-03-18 20:46:00,71.242,71.288,71.24,71.288,93900000.0
2008-03-18 20:47:00,71.287,71.377,71.287,71.371,75160000.0
2008-03-18 20:48:00,71.398,71.501,71.383,71.492,46700000.0
2008-03-18 20:49:00,71.505,71.545,71.483,71.526,40820000.0
2008-03-18 20:50:00,71.542,71.643,71.542,71.643,67070000.0
2008-03-18 20:51:00,71.671,71.732,71.604,71.732,103350000.0
2008-03-18 20:52:00,71.736,71.835,71.736,71.806,117760000.0
2008-03-18 20:53:00,71.812,71.812,71.724,71.739,101970000.0
2008-03-18 20:54:00,71.722,71.722,71.665,71.691,15580000.0
2008-03-18 20:55:00,71.747,71.757,71.706,71.712,97240000.0
2008-03-18 20:56:00,71.703,71.786,71.703,71.764,59590000.0
2008-03-18 20:57:00,71.759,71.787,71.732,71.764,102140000.0
2008-03-18 20:58:00,71.778,71.823,71.769,71.814,71020000.0
2008-03-18 20:59:00,71.833,71.897,71.833,71.871,52800000.0
2008-03-18 21:00:00,71.901,71.901,71.856,71.901,49740000.0
2008-03-18 21:01:00,71.905,71.927,71.894,71.914,19010000.0
2008-03-18 21:02:00,71.887,71.887,71.779,71.781,112740000.0
2008-03-18 21:03:00,71.811,71.851,71.785,71.801,130190000.0
2008-03-18 21:04:00,71.789,71.855,71.771,71.843,116620000.0
2008-03-18 21:05:00,71.83,71.835,71.771,71.805,78930000.0
2008-03-18 21:06:00,71.827,71.862,71.816,71.862,101370000.0
2008-03-18 21:07:00,71.834,71.879,71.834,71.861,93710000.0
2008-03-18 21:08:00,71.874,71.932,71.871,71.904,134240000.0
2008-03-18 21:09:00,71.903,71.95,71.901,71.926,86820000.0
2008-03-18 21:10:00,71.959,72.039,71.931,72.015,54950000.0
2008-03-18 21:11:00,72.044,72.125,72.044,72.091,60240000.0
2008-03-18 21:12:00,72.105,72.105,72.021,72.049,98180000.0
2008-03-18 21:13:00,72.02,72.05,72.02,72.049,170450000.0
2008-03-18 21:14:00,72.022,72.033,71.969,71.969,144310000.0
2008-03-18 21:15:00,71.991,71.998,71.962,71.995,93180000.0
2008-03-18 21:16:00,71.97,71.99,71.952,71.956,70150000.0
2008-03-18 21:17:00,71.966,72.003,71.962,71.987,93750000.0
2008-03-18 21:18:00,71.97,72.005,71.956,71.986,92770000.0
2008-03-18 21:19:00,71.947,71.96,71.93,71.951,113220000.0
2008-03-18 21:20:00,71.987,72.048,71.975,72.016,138800000.0
2008-03-18 21:21:00,72.049,72.057,72.021,72.021,113500000.0
2008-03-18 21:22:00,72.01,72.035,71.982,72.005,130470000.0
2008-03-18 21:23:00,72.006,72.048,71.994,72.02,118510000.0
2008-03-18 21:24:00,72.048,72.102,72.026,72.102,106620000.0
2008-03-18 21:25:00,72.075,72.105,72.073,72.096,20460000.0
2008-03-18 21:26:00,72.111,72.189,72.111,72.169,44770000.0
2008-03-18 21:27:00,72.167,72.167,72.105,72.11,83610000.0
2008-03-18 21:28:00,72.128,72.128,72.091,72.091,104680000.0
2008-03-18 21:29:00,72.07,72.105,72.054,72.054,87170000.0
2008-03-18 21:30:00,72.067,72.086,72.048,72.048,16730000.0
2008-03-18 21:31:00,72.026,72.041,72.021,72.027,10750000.0
2008-03-18 21:32:00,72.04,72.058,72.015,72.056,116500000.0
2008-03-18 21:33:00,72.056,72.077,72.041,72.068,101430000.0
2008-03-18 21:34:00,72.065,72.127,72.065,72.075,76630000.0
2008-03-18 21:35:00,72.102,72.113,72.083,72.083,97380000.0
2008-03-18 21:36:00,72.121,72.121,72.075,72.107,71400000.0
2008-03-18 21:37:00,72.1,72.178,72.1,72.178,103670000.0
2008-03-18 21:38:00,72.179,72.212,72.178,72.212,108890000.0
2008-03-18 21:39:00,72.172,72.264,72.172,72.246,98560000.0
2008-03-18 21:40:00,72.277,72.356,72.273,72.331,66670000.0
2008-03-18 21:41:00,72.354,72.376,72.338,72.351,37060000.0
2008-03-18 21:42:00,72.358,72.379,72.342,72.374,76480000.0
2008-03-18 21:43:00,72.351,72.372,72.344,72.35,83970000.0
2008-03-18 21:44:00,72.327,72.374,72.327,72.361,63940000.0
2008-03-18 21:45:00,72.418,72.418,72.341,72.353,81610000.0
2008-03-18 21:46:00,72.369,72.376,72.347,72.365,127270000.0
2008-03-18 21:47:00,72.347,72.373,72.331,72.348,69830000.0
2008-03-18 21:48:00,72.364,72.364,72.327,72.339,73710000.0
2008-03-18 21:49:00,72.308,72.329,72.295,72.308,77610000.0
2008-03-18 21:50:00,72.306,72.337,72.289,72.292,90340000.0
2008-03-18 21:51:00,72.324,72.324,72.289,72.299,107820000.0
2008-03-18 21:52:00,72.25,72.25,72.194,72.223,11920000.0
2008-03-18 21:53:00,72.225,72.23,72.215,72.215,74160000.0
2008-03-18 21:54:00,72.235,72.25,72.196,72.215,31320000.0
2008-03-18 21:55:00,72.216,72.216,72.175,72.179,107590000.0
2008-03-18 21:56:00,72.184,72.257,72.184,72.252,108950000.0
2008-03-18 21:57:00,72.285,72.285,72.254,72.276,106160000.0
2008-03-18 21:58:00,72.28,72.284,72.268,72.273,13050000.0
2008-03-18 21:59:00,72.269,72.283,72.269,72.27,141310000.0
2008-03-18 22:00:00,72.312,72.312,72.265,72.28,84390000.0
2008-03-18 22:01:00,72.276,72.282,72.276,72.282,2450000.0
2008-03-18 22:02:00,72.295,72.302,72.249,72.302,118090000.0
2008-03-18 22:03:00,72.33,72.343,72.318,72.341,79100000.0
2008-03-18 22:04:00,72.36,72.375,72.35,72.35,80040000.0
2008-03-18 22:05:00,72.36,72.384,72.36,72.377,83700000.0
2008-03-18 22:06:00,72.394,72.422,72.365,72.422,72960000.0
2008-03-18 22:07:00,72.449,72.551,72.444,72.505,61910000.0
2008-03-18 22:08:00,72.516,72.522,72.474,72.474,101190000.0
2008-03-18 22:09:00,72.493,72.5,72.448,72.471,80120000.0
2008-03-18 22:10:00,72.451,72.458,72.419,72.446,87730000.0
2008-03-18 22:11:00,72.429,72.429,72.384,72.415,80280000.0
2008-03-18 22:12:00,72.432,72.432,72.379,72.392,63450000.0
2008-03-18 22:13:00,72.387,72.423,72.376,72.423,108130000.0
2008-03-18 22:14:00,72.411,72.422,72.401,72.415,101010000.0
2008-03-18 22:15:00,72.448,72.46,72.437,72.458,89560000.0
2008-03-18 22:16:00,72.457,72.457,72.416,72.419,75450000.0
2008-03-18 22:17:00,72.425,72.427,72.391,72.391,76700000.0
2008-03-18 22:18:00,72.43,72.43,72.393,72.393,80120000.0
2008-03-18 22:20:00,72.394,72.394,72.37,72.392,106130000.0
2008-03-18 22:21:00,72.433,72.441,72.412,72.427,11650000.0
2008-03-18 22:22:00,72.446,72.488,72.446,72.461,104740000.0
2008-03-18 22:23:00,72.451,72.466,72.451,72.466,66410000.0
2008-03-18 22:24:00,72.496,72.5,72.458,72.461,54190000.0
2008-03-18 22:25:00,72.463,72.463,72.433,72.438,84290000.0
2008-03-18 22:26:00,72.427,72.444,72.421,72.421,132090000.0
2008-03-18 22:27:00,72.435,72.442,72.413,72.413,125940000.0
2008-03-18 22:28:00,72.371,72.413,72.371,72.413,79780000.0
2008-03-18 22:29:00,72.412,72.42,72.408,72.413,79340000.0
2008-03-18 22:30:00,72.43,72.43,72.386,72.386,103300000.0
2008-03-18 22:31:00,72.374,72.409,72.374,72.409,119820000.0
2008-03-18 22:32:00,72.409,72.44,72.408,72.422,75810000.0
2008-03-18 22:33:00,72.435,72.435,72.413,72.413,62260000.0
2008-03-18 22:34:00,72.421,72.428,72.42,72.426,35360000.0
2008-03-18 22:35:00,72.438,72.438,72.406,72.412,53360000.0
2008-03-18 22:36:00,72.436,72.436,72.414,72.414,87250000.0
2008-03-18 22:37:00,72.387,72.387,72.381,72.381,65190000.0
2008-03-18 22:38:00,72.366,72.372,72.359,72.359,66170000.0
2008-03-18 22:39:00,72.379,72.391,72.375,72.378,85310000.0
2008-03-18 22:40:00,72.368,72.37,72.354,72.37,67890000.0
2008-03-18 22:41:00,72.35,72.365,72.35,72.365,69650000.0
2008-03-18 22:42:00,72.391,72.396,72.389,72.389,88310000.0
2008-03-18 22:43:00,72.353,72.357,72.35,72.35,64110000.0
2008-03-18 22:45:00,72.375,72.375,72.359,72.359,76450000.0
2008-03-18 22:46:00,72.374,72.374,72.369,72.369,37890000.0
2008-03-18 22:47:00,72.358,72.366,72.358,72.366,62220000.0
2008-03-18 22:48:00,72.386,72.391,72.365,72.37,72720000.0
2008-03-18 22:49:00,72.375,72.375,72.356,72.362,74810000.0
2008-03-18 22:50:00,72.379,72.379,72.366,72.369,55170000.0
2008-03-18 22:51:00,72.401,72.419,72.384,72.384,54930000.0
2008-03-18 22:52:00,72.39,72.397,72.389,72.397,115900000.0
2008-03-18 22:53:00,72.387,72.387,72.38,72.38,109440000.0
2008-03-18 22:54:00,72.419,72.42,72.397,72.398,62500000.0
2008-03-18 22:55:00,72.377,72.377,72.369,72.375,86690000.0
2008-03-18 22:56:00,72.372,72.376,72.371,72.374,93830000.0
2008-03-18 22:57:00,72.407,72.409,72.383,72.383,104160000.0
2008-03-18 22:58:00,72.399,72.407,72.399,72.407,35530000.0
2008-03-18 22:59:00,72.404,72.441,72.404,72.44,36250000.0
2008-03-18 23:00:00,72.472,72.473,72.421,72.421,10710000.0
2008-03-18 23:02:00,72.398,72.398,72.388,72.397,38800000.0
2008-03-18 23:03:00,72.424,72.424,72.398,72.409,65930000.0
2008-03-18 23:04:00,72.413,72.413,72.399,72.405,38460000.0
2008-03-18 23:05:00,72.416,72.416,72.407,72.408,101170000.0
2008-03-18 23:06:00,72.423,72.428,72.401,72.401,86540000.0
2008-03-18 23:07:00,72.404,72.412,72.401,72.411,13250000.0
2008-03-18 23:08:00,72.386,72.386,72.38,72.38,47140000.0
2008-03-18 23:09:00,72.401,72.406,72.399,72.4,54200000.0
2008-03-18 23:11:00,72.406,72.415,72.4,72.408,111920000.0
2008-03-18 23:12:00,72.427,72.431,72.401,72.401,86190000.0
2008-03-18 23:13:00,72.393,72.405,72.391,72.391,148400000.0
2008-03-18 23:14:00,72.396,72.396,72.387,72.393,60120000.0
2008-03-18 23:15:00,72.426,72.426,72.418,72.418,64850000.0
2008-03-18 23:16:00,72.392,72.404,72.392,72.404,29770000.0
2008-03-18 23:17:00,72.399,72.405,72.398,72.398,36880000.0
2008-03-18 23:18:00,72.411,72.411,72.386,72.396,49310000.0
2008-03-18 23:19:00,72.404,72.405,72.398,72.405,26160000.0
2008-03-18 23:21:00,72.43,72.434,72.382,72.383,55150000.0
2008-03-18 23:23:00,72.414,72.442,72.414,72.436,56090000.0
2008-03-18 23:24:00,72.457,72.461,72.445,72.459,44110000.0
2008-03-18 23:25:00,72.447,72.447,72.433,72.437,65780000.0
2008-03-18 23:26:00,72.434,72.466,72.434,72.465,34980000.0
2008-03-18 23:27:00,72.485,72.493,72.464,72.478,91190000.0
2008-03-18 23:28:00,72.47,72.474,72.47,72.474,3940000.0
2008-03-18 23:29:00,72.464,72.472,72.46,72.468,57830000.0
2008-03-18 23:30:00,72.491,72.491,72.461,72.476,37090000.0
2008-03-18 23:32:00,72.465,72.473,72.453,72.453,35000000.0
2008-03-18 23:33:00,72.462,72.474,72.462,72.469,71340000.0
2008-03-18 23:35:00,72.475,72.48,72.465,72.467,43650000.0
2008-03-18 23:36:00,72.494,72.562,72.494,72.517,82600000.0
2008-03-18 23:37:00,72.501,72.556,72.485,72.553,95770000.0
2008-03-18 23:38:00,72.549,72.551,72.547,72.549,43860000.0
2008-03-18 23:39:00,72.562,72.567,72.501,72.502,43470000.0
2008-03-18 23:40:00,72.489,72.489,72.488,72.489,24870000.0
2008-03-18 23:41:00,72.496,72.496,72.487,72.487,76100000.0
2008-03-18 23:42:00,72.506,72.514,72.506,72.509,92940000.0
2008-03-18 23:43:00,72.5,72.522,72.492,72.522,67830000.0
2008-03-18 23:44:00,72.515,72.522,72.504,72.508,76930000.0
2008-03-18 23:45:00,72.542,72.542,72.514,72.537,53050000.0
2008-03-18 23:46:00,72.546,72.546,72.537,72.537,95900000.0
2008-03-18 23:47:00,72.548,72.554,72.54,72.554,73270000.0
2008-03-18 23:48:00,72.574,72.617,72.554,72.592,71630000.0
2008-03-18 23:49:00,72.578,72.583,72.571,72.571,64770000.0
2008-03-18 23:50:00,72.577,72.585,72.572,72.584,127710000.0
2008-03-18 23:51:00,72.608,72.63,72.581,72.626,104330000.0
2008-03-18 23:52:00,72.637,72.65,72.61,72.611,91300000.0
2008-03-18 23:53:00,72.621,72.632,72.613,72.628,99030000.0
2008-03-18 23:54:00,72.647,72.652,72.638,72.638,68230000.0
2008-03-18 23:55:00,72.625,72.635,72.621,72.631,82270000.0
2008-03-18 23:56:00,72.635,72.644,72.629,72.629,97220000.0
2008-03-18 23:57:00,72.663,72.663,72.588,72.588,61050000.0
2008-03-18 23:58:00,72.59,72.603,72.582,72.603,91080000.0
2008-03-18 23:59:00,72.609,72.61,72.562,72.581,73430000.0
2008-03-19 00:00:00,72.599,72.599,72.565,72.586,76380000.0
2008-03-19 00:01:00,72.596,72.596,72.572,72.572,76170000.0
2008-03-19 00:02:00,72.577,72.583,72.565,72.567,68760000.0
2008-03-19 00:03:00,72.577,72.581,72.561,72.575,95700000.0
2008-03-19 00:04:00,72.59,72.616,72.589,72.601,63350000.0
2008-03-19 00:05:00,72.605,72.605,72.575,72.597,99500000.0
2008-03-19 00:06:00,72.619,72.625,72.619,72.62,65770000.0
2008-03-19 00:07:00,72.61,72.626,72.61,72.617,127950000.0
2008-03-19 00:08:00,72.699,72.707,72.625,72.625,93120000.0
2008-03-19 00:09:00,72.646,72.651,72.625,72.641,77740000.0
2008-03-19 00:10:00,72.666,72.845,72.666,72.845,78830000.0
2008-03-19 00:11:00,72.841,72.841,72.788,72.793,88660000.0
2008-03-19 00:12:00,72.814,72.868,72.81,72.863,73970000.0
2008-03-19 00:13:00,72.883,72.923,72.883,72.901,40080000.0
2008-03-19 00:14:00,72.888,72.894,72.882,72.888,37220000.0
2008-03-19 00:15:00,72.912,72.92,72.865,72.865,69910000.0
2008-03-19 00:16:00,72.869,72.873,72.861,72.861,45920000.0
2008-03-19 00:17:00,72.827,72.83,72.812,72.825,118610000.0
2008-03-19 00:18:00,72.853,72.855,72.809,72.819,119220000.0
2008-03-19 00:19:00,72.84,72.851,72.83,72.839,43000000.0
2008-03-19 00:20:00,72.828,72.836,72.821,72.825,61400000.0
2008-03-19 00:21:00,72.844,72.851,72.792,72.792,63940000.0
2008-03-19 00:22:00,72.784,72.784,72.773,72.773,2820000.0
2008-03-19 00:23:00,72.771,72.783,72.761,72.761,35970000.0
2008-03-19 00:24:00,72.768,72.774,72.728,72.758,66380000.0
2008-03-19 00:25:00,72.74,72.748,72.66,72.702,39330000.0
2008-03-19 00:26:00,72.688,72.697,72.682,72.697,79640000.0
2008-03-19 00:27:00,72.714,72.719,72.687,72.69,71220000.0
2008-03-19 00:28:00,72.691,72.691,72.673,72.677,51240000.0
2008-03-19 00:29:00,72.666,72.677,72.645,72.677,55810000.0
2008-03-19 00:30:00,72.714,72.714,72.686,72.692,60720000.0
2008-03-19 00:31:00,72.685,72.697,72.671,72.671,47970000.0
2008-03-19 00:32:00,72.674,72.674,72.659,72.671,41050000.0
2008-03-19 00:33:00,72.685,72.691,72.675,72.68,71350000.0
2008-03-19 00:34:00,72.69,72.703,72.682,72.69,87330000.0
2008-03-19 00:35:00,72.697,72.704,72.692,72.699,160040000.0
2008-03-19 00:36:00,72.716,72.721,72.692,72.692,66130000.0
2008-03-19 00:37:00,72.676,72.691,72.658,72.691,85300000.0
2008-03-19 00:38:00,72.684,72.689,72.648,72.669,41660000.0
2008-03-19 00:39:00,72.705,72.71,72.686,72.693,30850000.0
2008-03-19 00:40:00,72.701,72.723,72.696,72.707,48780000.0
2008-03-19 00:41:00,72.719,72.725,72.713,72.72,97360000.0
2008-03-19 00:42:00,72.738,72.764,72.736,72.764,14310000.0
2008-03-19 00:43:00,72.778,72.791,72.765,72.77,31180000.0
2008-03-19 00:44:00,72.777,72.777,72.762,72.774,48310000.0
2008-03-19 00:45:00,72.811,72.811,72.794,72.797,8640000.0
2008-03-19 00:46:00,72.777,72.779,72.755,72.755,11660000.0
2008-03-19 00:47:00,72.729,72.729,72.663,72.673,52370000.0
2008-03-19 00:48:00,72.684,72.689,72.645,72.668,82320000.0
2008-03-19 00:49:00,72.653,72.653,72.614,72.622,142490000.0
2008-03-19 00:50:00,72.611,72.617,72.61,72.616,70620000.0
2008-03-19 00:51:00,72.619,72.625,72.569,72.577,102230000.0
2008-03-19 00:52:00,72.57,72.6,72.56,72.6,104620000.0
2008-03-19 00:53:00,72.621,72.633,72.615,72.633,97640000.0
2008-03-19 00:54:00,72.658,72.658,72.649,72.656,78340000.0
2008-03-19 00:55:00,72.645,72.645,72.63,72.63,41640000.0
2008-03-19 00:57:00,72.654,72.662,72.616,72.623,55210000.0
2008-03-19 00:58:00,72.608,72.609,72.608,72.609,30370000.0
2008-03-19 00:59:00,72.593,72.593,72.562,72.562,31160000.0
2008-03-19 01:00:00,72.571,72.607,72.56,72.607,46390000.0
2008-03-19 01:01:00,72.6,72.648,72.6,72.638,63950000.0
2008-03-19 01:02:00,72.636,72.641,72.613,72.628,121640000.0
2008-03-19 01:03:00,72.646,72.65,72.617,72.624,87530000.0
2008-03-19 01:04:00,72.631,72.636,72.629,72.629,75620000.0
2008-03-19 01:06:00,72.656,72.656,72.648,72.648,157710000.0
2008-03-19 01:07:00,72.615,72.623,72.609,72.616,127390000.0
2008-03-19 01:08:00,72.625,72.628,72.618,72.625,158540000.0
2008-03-19 01:09:00,72.635,72.64,72.622,72.631,130610000.0
2008-03-19 01:10:00,72.614,72.614,72.601,72.607,64750000.0
2008-03-19 01:11:00,72.616,72.617,72.61,72.61,91570000.0
2008-03-19 01:12:00,72.622,72.628,72.576,72.584,80310000.0
2008-03-19 01:13:00,72.574,72.593,72.574,72.593,83900000.0
2008-03-19 01:14:00,72.591,72.615,72.591,72.608,74550000.0
2008-03-19 01:15:00,72.63,72.645,72.63,72.638,75750000.0
2008-03-19 01:16:00,72.617,72.624,72.612,72.612,44220000.0
2008-03-19 01:17:00,72.618,72.619,72.617,72.618,71970000.0
2008-03-19 01:18:00,72.633,72.64,72.616,72.616,13530000.0
2008-03-19 01:20:00,72.611,72.611,72.576,72.597,90340000.0
2008-03-19 01:21:00,72.617,72.625,72.593,72.625,72260000.0
2008-03-19 01:23:00,72.618,72.621,72.604,72.61,83670000.0
2008-03-19 01:24:00,72.626,72.663,72.626,72.663,56460000.0
2008-03-19 01:25:00,72.657,72.659,72.657,72.657,47160000.0
2008-03-19 01:26:00,72.648,72.66,72.637,72.642,96630000.0
2008-03-19 01:27:00,72.648,72.655,72.636,72.655,63010000.0
2008-03-19 01:28:00,72.651,72.667,72.651,72.663,79510000.0
2008-03-19 01:29:00,72.657,72.657,72.65,72.65,58060000.0
2008-03-19 01:30:00,72.682,72.682,72.642,72.642,72790000.0
2008-03-19 01:31:00,72.645,72.646,72.632,72.639,74120000.0
2008-03-19 01:32:00,72.649,72.66,72.63,72.637,48790000.0
2008-03-19 01:33:00,72.647,72.649,72.623,72.623,57230000.0
2008-03-19 01:34:00,72.628,72.628,72.619,72.62,84980000.0
2008-03-19 01:35:00,72.606,72.607,72.6,72.6,97440000.0
2008-03-19 01:36:00,72.611,72.611,72.593,72.593,6940000.0
2008-03-19 01:37:00,72.595,72.603,72.584,72.59,51850000.0
2008-03-19 01:38:00,72.581,72.594,72.581,72.594,71340000.0
2008-03-19 01:39:00,72.618,72.621,72.6,72.6,76040000.0
2008-03-19 01:40:00,72.605,72.605,72.575,72.588,56910000.0
2008-03-19 01:41:00,72.574,72.582,72.563,72.563,29040000.0
2008-03-19 01:42:00,72.546,72.551,72.546,72.551,2820000.0
2008-03-19 01:43:00,72.544,72.547,72.514,72.514,43840000.0
2008-03-19 01:44:00,72.519,72.522,72.49,72.49,83900000.0
2008-03-19 01:45:00,72.531,72.532,72.489,72.489,19380000.0
2008-03-19 01:46:00,72.478,72.481,72.455,72.46,122210000.0
2008-03-19 01:47:00,72.445,72.445,72.415,72.433,47380000.0
2008-03-19 01:48:00,72.453,72.463,72.447,72.457,17540000.0
2008-03-19 01:49:00,72.467,72.47,72.445,72.445,90910000.0
2008-03-19 01:50:00,72.459,72.522,72.45,72.479,102300000.0
2008-03-19 01:51:00,72.485,72.495,72.458,72.478,117200000.0
2008-03-19 01:52:00,72.464,72.467,72.455,72.458,116850000.0
2008-03-19 01:53:00,72.479,72.484,72.474,72.484,59820000.0
2008-03-19 01:54:00,72.508,72.511,72.485,72.511,124250000.0
2008-03-19 01:55:00,72.528,72.553,72.528,72.531,105420000.0
2008-03-19 01:56:00,72.511,72.517,72.464,72.465,77260000.0
2008-03-19 01:57:00,72.467,72.467,72.405,72.428,43550000.0
2008-03-19 01:58:00,72.418,72.454,72.418,72.454,134670000.0
2008-03-19 02:00:00,72.493,72.493,72.45,72.45,4880000.0
2008-03-19 02:01:00,72.421,72.443,72.421,72.421,122530000.0
2008-03-19 02:02:00,72.421,72.421,72.382,72.382,123900000.0
2008-03-19 02:03:00,72.379,72.39,72.36,72.36,63620000.0
2008-03-19 02:04:00,72.366,72.366,72.35,72.357,140360000.0
2008-03-19 02:05:00,72.358,72.368,72.322,72.322,114820000.0
2008-03-19 02:06:00,72.337,72.343,72.26,72.294,80750000.0
2008-03-19 02:07:00,72.278,72.283,72.263,72.264,45940000.0
2008-03-19 02:08:00,72.267,72.283,72.255,72.255,148530000.0
2008-03-19 02:09:00,72.29,72.291,72.181,72.224,132620000.0
2008-03-19 02:10:00,72.21,72.21,72.196,72.196,3760000.0
2008-03-19 02:11:00,72.161,72.161,72.112,72.113,60380000.0
2008-03-19 02:12:00,72.133,72.143,72.1,72.1,137150000.0
2008-03-19 02:13:00,72.091,72.127,72.083,72.083,110920000.0
2008-03-19 02:14:00,72.093,72.125,72.085,72.123,79540000.0
2008-03-19 02:15:00,72.152,72.152,72.106,72.126,46580000.0
2008-03-19 02:16:00,72.137,72.163,72.135,72.163,159950000.0
2008-03-19 02:17:00,72.157,72.176,72.142,72.172,128220000.0
2008-03-19 02:18:00,72.195,72.206,72.165,72.165,17920000.0
2008-03-19 02:19:00,72.171,72.192,72.164,72.192,135880000.0
2008-03-19 02:20:00,72.185,72.191,72.171,72.178,58290000.0
2008-03-19 02:21:00,72.195,72.202,72.175,72.193,129460000.0
2008-03-19 02:22:00,72.184,72.191,72.172,72.172,119850000.0
2008-03-19 02:23:00,72.177,72.189,72.147,72.187,82350000.0
2008-03-19 02:24:00,72.215,72.215,72.19,72.19,51710000.0
2008-03-19 02:25:00,72.178,72.198,72.175,72.198,153920000.0
2008-03-19 02:26:00,72.19,72.196,72.189,72.192,136590000.0
2008-03-19 02:27:00,72.218,72.222,72.197,72.199,21130000.0
2008-03-19 02:28:00,72.184,72.19,72.18,72.188,114120000.0
2008-03-19 02:29:00,72.178,72.187,72.178,72.18,82410000.0
2008-03-19 02:30:00,72.214,72.214,72.195,72.197,48290000.0
2008-03-19 02:31:00,72.184,72.194,72.181,72.188,145270000.0
2008-03-19 02:32:00,72.182,72.196,72.182,72.189,136930000.0
2008-03-19 02:33:00,72.192,72.209,72.192,72.196,11500000.0
2008-03-19 02:34:00,72.184,72.191,72.184,72.19,17330000.0
2008-03-19 02:35:00,72.195,72.201,72.192,72.198,115360000.0
2008-03-19 02:36:00,72.213,72.229,72.203,72.227,78340000.0
2008-03-19 02:37:00,72.222,72.235,72.222,72.225,42940000.0
2008-03-19 02:38:00,72.218,72.235,72.218,72.235,159950000.0
2008-03-19 02:39:00,72.253,72.258,72.236,72.242,132950000.0
2008-03-19 02:40:00,72.251,72.259,72.247,72.253,13190000.0
2008-03-19 02:41:00,72.271,72.289,72.263,72.287,133740000.0
2008-03-19 02:42:00,72.317,72.326,72.305,72.321,15630000.0
2008-03-19 02:43:00,72.328,72.332,72.311,72.317,67820000.0
2008-03-19 02:44:00,72.31,72.352,72.31,72.335,80400000.0
2008-03-19 02:45:00,72.383,72.383,72.33,72.357,70260000.0
2008-03-19 02:46:00,72.346,72.346,72.332,72.343,78910000.0
2008-03-19 02:47:00,72.337,72.347,72.337,72.346,84730000.0
2008-03-19 02:48:00,72.364,72.378,72.327,72.331,57900000.0
2008-03-19 02:49:00,72.315,72.318,72.31,72.318,64000000.0
2008-03-19 02:50:00,72.31,72.313,72.299,72.308,96930000.0
2008-03-19 02:51:00,72.329,72.335,72.305,72.314,106160000.0
2008-03-19 02:52:00,72.314,72.315,72.303,72.315,89050000.0
2008-03-19 02:53:00,72.311,72.333,72.306,72.309,55540000.0
2008-03-19 02:54:00,72.345,72.348,72.299,72.316,76450000.0
2008-03-19 02:55:00,72.301,72.301,72.274,72.276,76720000.0
2008-03-19 02:56:00,72.291,72.301,72.287,72.29,66990000.0
2008-03-19 02:57:00,72.323,72.332,72.292,72.302,29670000.0
2008-03-19 02:58:00,72.291,72.306,72.291,72.306,49580000.0
2008-03-19 02:59:00,72.3,72.314,72.292,72.292,45440000.0
2008-03-19 03:00:00,72.338,72.338,72.29,72.29,96130000.0
2008-03-19 03:01:00,72.279,72.308,72.27,72.295,68030000.0
2008-03-19 03:02:00,72.306,72.306,72.274,72.28,122700000.0
2008-03-19 03:03:00,72.294,72.324,72.245,72.263,55860000.0
2008-03-19 03:04:00,72.288,72.315,72.271,72.315,130540000.0
2008-03-19 03:05:00,72.328,72.328,72.319,72.32,104050000.0
2008-03-19 03:06:00,72.335,72.336,72.306,72.334,100640000.0
2008-03-19 03:07:00,72.356,72.408,72.351,72.397,126510000.0
2008-03-19 03:08:00,72.411,72.481,72.411,72.438,130400000.0
2008-03-19 03:09:00,72.467,72.482,72.452,72.452,60480000.0
2008-03-19 03:10:00,72.447,72.447,72.402,72.411,140680000.0
2008-03-19 03:11:00,72.39,72.407,72.356,72.369,119540000.0
2008-03-19 03:12:00,72.404,72.404,72.373,72.373,80010000.0
2008-03-19 03:13:00,72.354,72.354,72.327,72.333,47600000.0
2008-03-19 03:14:00,72.324,72.324,72.304,72.318,161680000.0
2008-03-19 03:15:00,72.354,72.364,72.326,72.364,126320000.0
2008-03-19 03:16:00,72.353,72.353,72.342,72.352,14880000.0
2008-03-19 03:17:00,72.349,72.36,72.33,72.355,77780000.0
2008-03-19 03:18:00,72.377,72.391,72.364,72.379,63360000.0
2008-03-19 03:19:00,72.391,72.404,72.391,72.404,53760000.0
2008-03-19 03:20:00,72.415,72.463,72.415,72.463,101650000.0
2008-03-19 03:21:00,72.495,72.495,72.466,72.485,69350000.0
2008-03-19 03:22:00,72.472,72.472,72.435,72.435,88490000.0
2008-03-19 03:23:00,72.417,72.425,72.412,72.425,66060000.0
2008-03-19 03:24:00,72.466,72.466,72.419,72.419,77070000.0
2008-03-19 03:25:00,72.39,72.407,72.372,72.382,87480000.0
2008-03-19 03:26:00,72.373,72.392,72.372,72.372,57650000.0
2008-03-19 03:27:00,72.395,72.404,72.376,72.389,60030000.0
2008-03-19 03:28:00,72.381,72.403,72.381,72.388,98010000.0
2008-03-19 03:29:00,72.382,72.39,72.381,72.387,101350000.0
2008-03-19 03:30:00,72.404,72.412,72.375,72.379,98560000.0
2008-03-19 03:31:00,72.387,72.387,72.372,72.372,55450000.0
2008-03-19 03:32:00,72.384,72.407,72.376,72.389,83090000.0
2008-03-19 03:33:00,72.41,72.42,72.37,72.373,76440000.0
2008-03-19 03:34:00,72.381,72.387,72.379,72.387,64170000.0
2008-03-19 03:35:00,72.394,72.394,72.383,72.389,26100000.0
2008-03-19 03:36:00,72.406,72.409,72.378,72.382,48240000.0
2008-03-19 03:37:00,72.367,72.367,72.36,72.361,44950000.0
2008-03-19 03:38:00,72.348,72.362,72.345,72.353,93570000.0
2008-03-19 03:39:00,72.382,72.382,72.356,72.363,67780000.0
2008-03-19 03:40:00,72.345,72.345,72.316,72.32,128130000.0
2008-03-19 03:41:00,72.331,72.352,72.33,72.345,48320000.0
2008-03-19 03:42:00,72.358,72.36,72.345,72.349,131910000.0
2008-03-19 03:43:00,72.339,72.341,72.336,72.339,117290000.0
2008-03-19 03:44:00,72.352,72.382,72.347,72.376,103120000.0
2008-03-19 03:45:00,72.392,72.392,72.362,72.367,117650000.0
2008-03-19 03:46:00,72.356,72.364,72.346,72.364,127680000.0
2008-03-19 03:47:00,72.358,72.366,72.358,72.366,69980000.0
2008-03-19 03:48:00,72.383,72.39,72.357,72.357,132300000.0
2008-03-19 03:49:00,72.341,72.343,72.321,72.321,116890000.0
2008-03-19 03:50:00,72.332,72.355,72.328,72.34,85410000.0
2008-03-19 03:51:00,72.357,72.362,72.329,72.329,43820000.0
2008-03-19 03:52:00,72.339,72.357,72.339,72.349,149500000.0
2008-03-19 03:53:00,72.355,72.355,72.334,72.334,131200000.0
2008-03-19 03:54:00,72.352,72.359,72.332,72.332,14720000.0
2008-03-19 03:55:00,72.333,72.34,72.326,72.338,15450000.0
2008-03-19 03:56:00,72.322,72.322,72.282,72.282,112420000.0
2008-03-19 03:57:00,72.322,72.327,72.283,72.283,87980000.0
2008-03-19 03:58:00,72.271,72.283,72.264,72.264,61470000.0
2008-03-19 03:59:00,72.271,72.286,72.271,72.286,79170000.0
2008-03-19 04:00:00,72.302,72.309,72.277,72.309,81530000.0
2008-03-19 04:01:00,72.304,72.304,72.274,72.28,62590000.0
2008-03-19 04:02:00,72.266,72.291,72.25,72.291,26630000.0
2008-03-19 04:03:00,72.304,72.304,72.256,72.265,44760000.0
2008-03-19 04:04:00,72.254,72.292,72.254,72.285,47810000.0
2008-03-19 04:05:00,72.292,72.3,72.267,72.269,95080000.0
2008-03-19 04:06:00,72.281,72.289,72.246,72.259,73540000.0
2008-03-19 04:07:00,72.236,72.25,72.216,72.222,124450000.0
2008-03-19 04:08:00,72.216,72.268,72.216,72.268,54410000.0
2008-03-19 04:09:00,72.264,72.293,72.264,72.293,127910000.0
2008-03-19 04:10:00,72.267,72.28,72.258,72.276,102360000.0
2008-03-19 04:11:00,72.284,72.293,72.255,72.258,101080000.0
2008-03-19 04:12:00,72.292,72.292,72.253,72.253,121600000.0
2008-03-19 04:13:00,72.241,72.271,72.241,72.271,119690000.0
2008-03-19 04:14:00,72.235,72.253,72.199,72.203,60720000.0
2008-03-19 04:15:00,72.237,72.24,72.196,72.201,127770000.0
2008-03-19 04:16:00,72.22,72.22,72.185,72.201,113230000.0
2008-03-19 04:17:00,72.194,72.229,72.194,72.205,78800000.0
2008-03-19 04:18:00,72.225,72.226,72.167,72.202,42010000.0
2008-03-19 04:19:00,72.17,72.185,72.15,72.165,148870000.0
2008-03-19 04:20:00,72.151,72.171,72.136,72.143,143570000.0
2008-03-19 04:21:00,72.167,72.171,72.151,72.171,8720000.0
2008-03-19 04:22:00,72.154,72.179,72.14,72.14,122300000.0
2008-03-19 04:23:00,72.165,72.169,72.121,72.147,77090000.0
2008-03-19 04:24:00,72.146,72.161,72.123,72.161,46110000.0
2008-03-19 04:25:00,72.131,72.17,72.131,72.149,156650000.0
2008-03-19 04:26:00,72.183,72.183,72.155,72.176,143210000.0
2008-03-19 04:27:00,72.179,72.179,72.165,72.165,3760000.0
2008-03-19 04:28:00,72.185,72.189,72.185,72.189,162520000.0
2008-03-19 04:29:00,72.177,72.177,72.168,72.17,138570000.0
2008-03-19 04:30:00,72.185,72.185,72.155,72.156,10930000.0
2008-03-19 04:31:00,72.165,72.185,72.164,72.164,163300000.0
2008-03-19 04:32:00,72.178,72.191,72.165,72.187,130310000.0
2008-03-19 04:33:00,72.2,72.203,72.2,72.201,11680000.0
2008-03-19 04:34:00,72.185,72.195,72.185,72.189,152100000.0
2008-03-19 04:35:00,72.195,72.195,72.164,72.164,141220000.0
2008-03-19 04:36:00,72.187,72.198,72.177,72.195,18260000.0
2008-03-19 04:37:00,72.19,72.196,72.188,72.188,131160000.0
2008-03-19 04:38:00,72.193,72.199,72.19,72.196,117440000.0
2008-03-19 04:39:00,72.188,72.198,72.188,72.191,85720000.0
2008-03-19 04:40:00,72.182,72.201,72.177,72.185,43160000.0
2008-03-19 04:41:00,72.197,72.235,72.195,72.235,151450000.0
2008-03-19 04:42:00,72.232,72.232,72.185,72.21,139100000.0
2008-03-19 04:43:00,72.195,72.229,72.195,72.229,11270000.0
2008-03-19 04:44:00,72.219,72.238,72.215,72.22,149270000.0
2008-03-19 04:45:00,72.252,72.268,72.233,72.266,130530000.0
2008-03-19 04:46:00,72.27,72.27,72.247,72.266,12290000.0
2008-03-19 04:47:00,72.258,72.265,72.253,72.265,79900000.0
2008-03-19 04:48:00,72.244,72.272,72.244,72.247,41080000.0
2008-03-19 04:49:00,72.264,72.272,72.239,72.261,164310000.0
2008-03-19 04:50:00,72.247,72.264,72.234,72.264,137070000.0
2008-03-19 04:51:00,72.271,72.271,72.249,72.256,18120000.0
2008-03-19 04:52:00,72.266,72.274,72.258,72.265,47750000.0
2008-03-19 04:53:00,72.287,72.294,72.282,72.282,147220000.0
2008-03-19 04:54:00,72.286,72.298,72.265,72.289,138130000.0
2008-03-19 04:55:00,72.292,72.305,72.285,72.305,12030000.0
2008-03-19 04:56:00,72.287,72.288,72.28,72.281,139850000.0
2008-03-19 04:57:00,72.301,72.301,72.26,72.26,10370000.0
2008-03-19 04:58:00,72.237,72.26,72.224,72.224,114740000.0
2008-03-19 04:59:00,72.212,72.23,72.203,72.203,82540000.0
2008-03-19 05:00:00,72.232,72.232,72.19,72.19,45010000.0
2008-03-19 05:01:00,72.195,72.217,72.194,72.217,149600000.0
2008-03-19 05:02:00,72.204,72.212,72.174,72.174,141820000.0
2008-03-19 05:03:00,72.183,72.206,72.158,72.158,18710000.0
2008-03-19 05:04:00,72.145,72.145,72.083,72.091,114760000.0
2008-03-19 05:05:00,72.094,72.113,72.079,72.113,82520000.0
2008-03-19 05:06:00,72.121,72.136,72.109,72.116,44030000.0
2008-03-19 05:07:00,72.109,72.14,72.109,72.126,150850000.0
2008-03-19 05:08:00,72.137,72.141,72.115,72.115,124220000.0
2008-03-19 05:09:00,72.11,72.12,72.072,72.114,13710000.0
2008-03-19 05:10:00,72.085,72.09,72.047,72.078,66370000.0
2008-03-19 05:11:00,72.064,72.069,72.046,72.048,30710000.0
2008-03-19 05:12:00,72.054,72.066,72.012,72.032,47900000.0
2008-03-19 05:13:00,72.012,72.069,72.008,72.052,45260000.0
2008-03-19 05:14:00,72.047,72.054,72.025,72.042,96870000.0
2008-03-19 05:15:00,72.045,72.052,72.019,72.028,67780000.0
2008-03-19 05:16:00,72.021,72.062,72.018,72.062,137100000.0
2008-03-19 05:17:00,72.025,72.048,71.972,71.986,53460000.0
2008-03-19 05:18:00,71.993,72.018,71.985,72.007,132340000.0
2008-03-19 05:19:00,71.996,72.016,71.966,71.972,105130000.0
2008-03-19 05:20:00,71.997,72.034,71.977,72.034,103050000.0
2008-03-19 05:21:00,72.045,72.051,72.033,72.039,122200000.0
2008-03-19 05:22:00,72.07,72.101,72.041,72.09,131690000.0
2008-03-19 05:23:00,72.105,72.138,72.099,72.119,66300000.0
2008-03-19 05:24:00,72.145,72.146,72.096,72.131,133310000.0
2008-03-19 05:25:00,72.127,72.162,72.114,72.144,111890000.0
2008-03-19 05:26:00,72.118,72.118,72.061,72.097,80570000.0
2008-03-19 05:27:00,72.096,72.099,72.068,72.085,44220000.0
2008-03-19 05:28:00,72.06,72.094,72.06,72.094,150010000.0
2008-03-19 05:29:00,72.085,72.114,72.085,72.114,128510000.0
2008-03-19 05:30:00,72.121,72.158,72.112,72.158,14320000.0
2008-03-19 05:31:00,72.154,72.154,72.11,72.11,14270000.0
2008-03-19 05:32:00,72.098,72.12,72.093,72.103,25400000.0
2008-03-19 05:33:00,72.136,72.139,72.114,72.137,49820000.0
2008-03-19 05:34:00,72.123,72.138,72.115,72.122,46620000.0
2008-03-19 05:35:00,72.128,72.13,72.124,72.125,89900000.0
2008-03-19 05:36:00,72.161,72.161,72.125,72.131,69350000.0
2008-03-19 05:37:00,72.124,72.135,72.124,72.135,125010000.0
2008-03-19 05:38:00,72.11,72.117,72.108,72.108,49040000.0
2008-03-19 05:39:00,72.137,72.142,72.124,72.138,126970000.0
2008-03-19 05:40:00,72.111,72.133,72.107,72.133,111090000.0
2008-03-19 05:41:00,72.109,72.132,72.104,72.132,100400000.0
2008-03-19 05:42:00,72.137,72.137,72.108,72.119,127800000.0
2008-03-19 05:43:00,72.108,72.12,72.102,72.115,125190000.0
2008-03-19 05:44:00,72.107,72.133,72.104,72.116,66180000.0
2008-03-19 05:45:00,72.145,72.147,72.138,72.143,126860000.0
2008-03-19 05:46:00,72.125,72.141,72.115,72.123,116260000.0
2008-03-19 05:47:00,72.146,72.146,72.125,72.14,86430000.0
2008-03-19 05:48:00,72.131,72.137,72.127,72.127,47880000.0
2008-03-19 05:49:00,72.108,72.135,72.108,72.135,157880000.0
2008-03-19 05:50:00,72.131,72.141,72.125,72.137,140960000.0
2008-03-19 05:51:00,72.131,72.133,72.109,72.11,14160000.0
2008-03-19 05:52:00,72.115,72.118,72.083,72.083,49280000.0
2008-03-19 05:53:00,72.096,72.099,72.074,72.08,93850000.0
2008-03-19 05:54:00,72.097,72.106,72.021,72.028,69990000.0
2008-03-19 05:55:00,72.035,72.035,72.006,72.017,134030000.0
2008-03-19 05:56:00,71.991,72.018,71.988,72.005,53870000.0
2008-03-19 05:57:00,72.026,72.044,72.01,72.044,140060000.0
2008-03-19 05:58:00,72.044,72.074,72.036,72.067,103880000.0
2008-03-19 05:59:00,72.038,72.053,72.036,72.044,102780000.0
2008-03-19 06:00:00,72.059,72.059,71.992,71.992,127520000.0
2008-03-19 06:01:00,71.979,72.002,71.979,71.996,130550000.0
2008-03-19 06:02:00,71.98,71.99,71.972,71.972,63850000.0
2008-03-19 06:03:00,71.988,72.001,71.977,71.993,123840000.0
2008-03-19 06:04:00,71.973,71.98,71.972,71.972,110830000.0
2008-03-19 06:05:00,71.963,71.984,71.963,71.984,85910000.0
2008-03-19 06:06:00,71.992,72.01,71.979,71.995,46450000.0
2008-03-19 06:07:00,71.986,72.017,71.986,72.017,151070000.0
2008-03-19 06:08:00,71.991,72.005,71.987,72.005,130070000.0
2008-03-19 06:09:00,72.019,72.019,71.937,71.937,13530000.0
2008-03-19 06:10:00,71.914,71.95,71.908,71.929,90550000.0
2008-03-19 06:11:00,71.939,71.956,71.925,71.94,155430000.0
2008-03-19 06:12:00,71.951,71.971,71.938,71.971,72910000.0
2008-03-19 06:13:00,71.959,71.98,71.949,71.965,100240000.0
2008-03-19 06:14:00,71.949,71.949,71.878,71.891,104320000.0
2008-03-19 06:15:00,71.923,71.932,71.896,71.896,108980000.0
2008-03-19 06:16:00,71.882,71.91,71.876,71.895,79830000.0
2008-03-19 06:17:00,71.877,71.878,71.841,71.841,45340000.0
2008-03-19 06:18:00,71.866,71.886,71.854,71.883,35500000.0
2008-03-19 06:19:00,71.895,71.917,71.87,71.908,57700000.0
2008-03-19 06:20:00,71.902,71.939,71.902,71.922,29980000.0
2008-03-19 06:21:00,71.946,71.961,71.935,71.948,29490000.0
2008-03-19 06:22:00,71.94,71.965,71.936,71.965,38020000.0
2008-03-19 06:23:00,71.932,71.957,71.928,71.943,53790000.0
2008-03-19 06:24:00,71.969,71.99,71.959,71.986,120130000.0
2008-03-19 06:25:00,71.962,71.992,71.954,71.992,81500000.0
2008-03-19 06:26:00,71.991,72.002,71.991,71.997,72950000.0
2008-03-19 06:27:00,72.018,72.022,71.995,72.001,83870000.0
2008-03-19 06:28:00,71.981,71.991,71.972,71.986,145320000.0
2008-03-19 06:29:00,71.974,71.989,71.955,71.955,132540000.0
2008-03-19 06:30:00,71.975,71.992,71.972,71.976,154180000.0
2008-03-19 06:31:00,71.963,71.967,71.924,71.924,135350000.0
2008-03-19 06:32:00,71.943,71.943,71.903,71.934,64770000.0
2008-03-19 06:33:00,71.95,71.96,71.901,71.919,83500000.0
2008-03-19 06:34:00,71.906,71.92,71.887,71.914,81870000.0
2008-03-19 06:35:00,71.899,71.919,71.891,71.891,80740000.0
2008-03-19 06:36:00,71.903,71.903,71.875,71.884,78610000.0
2008-03-19 06:37:00,71.872,71.889,71.867,71.873,80050000.0
2008-03-19 06:38:00,71.872,71.879,71.848,71.867,44030000.0
2008-03-19 06:39:00,71.893,71.901,71.863,71.863,73380000.0
2008-03-19 06:40:00,71.884,71.895,71.874,71.895,103300000.0
2008-03-19 06:41:00,71.877,71.879,71.852,71.852,126030000.0
2008-03-19 06:42:00,71.864,71.883,71.856,71.883,103980000.0
2008-03-19 06:43:00,71.852,71.891,71.852,71.881,84840000.0
2008-03-19 06:44:00,71.871,71.882,71.856,71.869,81880000.0
2008-03-19 06:45:00,71.885,71.891,71.855,71.859,86580000.0
2008-03-19 06:46:00,71.866,71.887,71.844,71.851,58510000.0
2008-03-19 06:47:00,71.844,71.858,71.815,71.845,50300000.0
2008-03-19 06:48:00,71.854,71.861,71.825,71.844,104510000.0
2008-03-19 06:49:00,71.819,71.83,71.806,71.808,67710000.0
2008-03-19 06:50:00,71.817,71.829,71.805,71.825,84100000.0
2008-03-19 06:51:00,71.836,71.838,71.806,71.836,60930000.0
2008-03-19 06:52:00,71.811,71.842,71.808,71.842,75840000.0
2008-03-19 06:53:00,71.843,71.855,71.843,71.855,81730000.0
2008-03-19 06:54:00,71.87,71.882,71.856,71.882,53460000.0
2008-03-19 06:55:00,71.848,71.872,71.847,71.851,61510000.0
2008-03-19 06:56:00,71.833,71.853,71.833,71.84,97550000.0
2008-03-19 06:57:00,71.855,71.864,71.836,71.864,122450000.0
2008-03-19 06:58:00,71.841,71.865,71.835,71.848,103930000.0
2008-03-19 06:59:00,71.826,71.833,71.812,71.812,51690000.0
2008-03-19 07:00:00,71.821,71.841,71.802,71.802,74130000.0
2008-03-19 07:01:00,71.824,71.824,71.797,71.823,84930000.0
2008-03-19 07:02:00,71.815,71.815,71.791,71.791,66660000.0
2008-03-19 07:03:00,71.806,71.819,71.795,71.816,29050000.0
2008-03-19 07:04:00,71.794,71.823,71.793,71.793,42440000.0
2008-03-19 07:05:00,71.796,71.796,71.756,71.778,42610000.0
2008-03-19 07:06:00,71.777,71.781,71.755,71.757,87020000.0
2008-03-19 07:07:00,71.769,71.789,71.766,71.779,66540000.0
2008-03-19 07:08:00,71.769,71.777,71.769,71.769,133250000.0
2008-03-19 07:09:00,71.8,71.8,71.767,71.795,55760000.0
2008-03-19 07:10:00,71.778,71.789,71.76,71.778,125840000.0
2008-03-19 07:11:00,71.746,71.766,71.695,71.695,104680000.0
2008-03-19 07:12:00,71.715,71.719,71.67,71.682,97960000.0
2008-03-19 07:13:00,71.638,71.654,71.555,71.555,126730000.0
2008-03-19 07:14:00,71.56,71.604,71.551,71.579,125090000.0
2008-03-19 07:15:00,71.588,71.617,71.569,71.579,64720000.0
2008-03-19 07:16:00,71.594,71.627,71.594,71.594,135260000.0
2008-03-19 07:17:00,71.583,71.628,71.583,71.583,117740000.0
2008-03-19 07:18:00,71.616,71.637,71.581,71.62,81250000.0
2008-03-19 07:19:00,71.611,71.629,71.606,71.612,51250000.0
2008-03-19 07:20:00,71.64,71.64,71.579,71.579,144830000.0
2008-03-19 07:21:00,71.597,71.612,71.571,71.605,132580000.0
2008-03-19 07:22:00,71.619,71.648,71.611,71.648,12570000.0
2008-03-19 07:23:00,71.638,71.657,71.604,71.638,63440000.0
2008-03-19 07:24:00,71.636,71.643,71.619,71.625,143370000.0
2008-03-19 07:25:00,71.662,71.668,71.629,71.665,105700000.0
2008-03-19 07:26:00,71.63,71.663,71.627,71.65,78580000.0
2008-03-19 07:27:00,71.647,71.657,71.608,71.611,39540000.0
2008-03-19 07:28:00,71.592,71.598,71.56,71.572,162120000.0
2008-03-19 07:29:00,71.597,71.613,71.586,71.586,143070000.0
2008-03-19 07:30:00,71.629,71.631,71.583,71.596,14880000.0
2008-03-19 07:31:00,71.619,71.626,71.619,71.621,59460000.0
2008-03-19 07:32:00,71.629,71.63,71.59,71.618,81400000.0
2008-03-19 07:33:00,71.622,71.627,71.575,71.599,76250000.0
2008-03-19 07:34:00,71.606,71.609,71.566,71.589,61360000.0
2008-03-19 07:35:00,71.583,71.645,71.583,71.645,32900000.0
2008-03-19 07:36:00,71.629,71.634,71.605,71.634,51240000.0
2008-03-19 07:37:00,71.6,71.634,71.596,71.634,46430000.0
2008-03-19 07:38:00,71.643,71.661,71.609,71.661,90470000.0
2008-03-19 07:39:00,71.669,71.678,71.64,71.642,61050000.0
2008-03-19 07:40:00,71.633,71.671,71.633,71.671,117930000.0
2008-03-19 07:41:00,71.634,71.671,71.634,71.663,54170000.0
2008-03-19 07:42:00,71.673,71.673,71.628,71.638,127420000.0
2008-03-19 07:43:00,71.67,71.679,71.617,71.651,108160000.0
2008-03-19 07:44:00,71.658,71.706,71.612,71.706,108330000.0
2008-03-19 07:45:00,71.718,71.718,71.666,71.708,130040000.0
2008-03-19 07:46:00,71.698,71.736,71.697,71.733,124330000.0
2008-03-19 07:47:00,71.703,71.765,71.694,71.731,57160000.0
2008-03-19 07:48:00,71.771,71.797,71.749,71.767,131460000.0
2008-03-19 07:49:00,71.8,71.8,71.756,71.794,119780000.0
2008-03-19 07:50:00,71.773,71.773,71.742,71.767,77500000.0
2008-03-19 07:51:00,71.767,71.771,71.713,71.72,49100000.0
2008-03-19 07:52:00,71.728,71.757,71.709,71.719,155390000.0
2008-03-19 07:53:00,71.712,71.739,71.712,71.73,138180000.0
2008-03-19 07:54:00,71.729,71.735,71.72,71.72,17120000.0
2008-03-19 07:55:00,71.736,71.738,71.696,71.71,64300000.0
2008-03-19 07:56:00,71.68,71.704,71.675,71.704,93840000.0
2008-03-19 07:57:00,71.704,71.718,71.672,71.672,83620000.0
2008-03-19 07:58:00,71.66,71.673,71.651,71.673,78690000.0
2008-03-19 07:59:00,71.651,71.68,71.651,71.669,75880000.0
2008-03-19 08:00:00,71.72,71.739,71.689,71.733,76790000.0
2008-03-19 08:01:00,71.754,71.763,71.729,71.763,40200000.0
2008-03-19 08:02:00,71.758,71.771,71.743,71.743,69860000.0
2008-03-19 08:03:00,71.734,71.773,71.726,71.773,102660000.0
2008-03-19 08:04:00,71.761,71.79,71.757,71.768,125970000.0
2008-03-19 08:05:00,71.756,71.768,71.742,71.742,106410000.0
2008-03-19 08:06:00,71.753,71.825,71.753,71.802,83630000.0
2008-03-19 08:07:00,71.826,71.829,71.786,71.786,80120000.0
2008-03-19 08:08:00,71.788,71.817,71.778,71.797,95850000.0
2008-03-19 08:09:00,71.811,71.827,71.761,71.78,58670000.0
2008-03-19 08:10:00,71.786,71.786,71.779,71.779,49350000.0
2008-03-19 08:11:00,71.792,71.843,71.786,71.835,107570000.0
2008-03-19 08:12:00,71.855,71.863,71.828,71.84,73460000.0
2008-03-19 08:13:00,71.846,71.846,71.803,71.836,85440000.0
2008-03-19 08:14:00,71.833,71.858,71.827,71.847,64940000.0
2008-03-19 08:15:00,71.862,71.866,71.826,71.863,80480000.0
2008-03-19 08:16:00,71.854,71.877,71.834,71.864,81280000.0
2008-03-19 08:17:00,71.864,71.881,71.857,71.867,58880000.0
2008-03-19 08:18:00,71.888,71.922,71.876,71.912,56620000.0
2008-03-19 08:19:00,71.922,71.922,71.869,71.871,91530000.0
2008-03-19 08:20:00,71.884,71.884,71.844,71.849,113850000.0
2008-03-19 08:21:00,71.912,71.921,71.861,71.869,95220000.0
2008-03-19 08:23:00,71.838,71.848,71.821,71.821,79380000.0
2008-03-19 08:24:00,71.846,71.852,71.827,71.831,72240000.0
2008-03-19 08:25:00,71.84,71.857,71.819,71.831,58340000.0
2008-03-19 08:26:00,71.823,71.867,71.823,71.832,23930000.0
2008-03-19 08:27:00,71.859,71.881,71.85,71.857,48930000.0
2008-03-19 08:28:00,71.874,71.91,71.874,71.892,47930000.0
2008-03-19 08:29:00,71.901,71.919,71.888,71.905,83810000.0
2008-03-19 08:30:00,71.939,71.939,71.89,71.927,63690000.0
2008-03-19 08:31:00,71.937,71.959,71.916,71.959,119550000.0
2008-03-19 08:32:00,71.935,71.98,71.935,71.974,48510000.0
2008-03-19 08:33:00,71.995,72.016,71.956,71.956,122890000.0
2008-03-19 08:34:00,71.969,71.995,71.936,71.936,104480000.0
2008-03-19 08:35:00,71.944,71.98,71.926,71.98,91280000.0
2008-03-19 08:36:00,71.984,71.991,71.939,71.942,122610000.0
2008-03-19 08:37:00,71.954,72.007,71.954,71.981,122970000.0
2008-03-19 08:38:00,71.967,71.991,71.954,71.954,57260000.0
2008-03-19 08:39:00,71.985,71.985,71.945,71.952,114900000.0
2008-03-19 08:40:00,71.95,71.97,71.942,71.942,110440000.0
2008-03-19 08:41:00,71.946,71.953,71.916,71.923,80790000.0
2008-03-19 08:42:00,71.944,71.944,71.91,71.91,40680000.0
2008-03-19 08:43:00,71.931,71.95,71.908,71.911,141540000.0
2008-03-19 08:44:00,71.897,71.93,71.889,71.889,130220000.0
2008-03-19 08:45:00,71.895,71.903,71.876,71.89,15440000.0
2008-03-19 08:46:00,71.858,71.879,71.853,71.867,122090000.0
2008-03-19 08:47:00,71.893,71.899,71.86,71.862,116540000.0
2008-03-19 08:48:00,71.882,71.882,71.832,71.85,79330000.0
2008-03-19 08:49:00,71.837,71.857,71.815,71.827,45460000.0
2008-03-19 08:50:00,71.838,71.865,71.827,71.857,145570000.0
2008-03-19 08:51:00,71.875,71.875,71.826,71.826,119590000.0
2008-03-19 08:52:00,71.807,71.829,71.805,71.812,15820000.0
2008-03-19 08:53:00,71.83,71.83,71.79,71.808,66270000.0
2008-03-19 08:54:00,71.804,71.82,71.78,71.783,66260000.0
2008-03-19 08:55:00,71.79,71.808,71.784,71.793,85780000.0
2008-03-19 08:56:00,71.781,71.81,71.781,71.797,51830000.0
2008-03-19 08:57:00,71.816,71.83,71.787,71.81,61430000.0
2008-03-19 08:58:00,71.821,71.831,71.804,71.831,91720000.0
2008-03-19 08:59:00,71.805,71.828,71.805,71.81,101310000.0
2008-03-19 09:00:00,71.848,71.848,71.781,71.783,88630000.0
2008-03-19 09:01:00,71.788,71.82,71.783,71.799,47980000.0
2008-03-19 09:02:00,71.767,71.772,71.743,71.747,74250000.0
2008-03-19 09:03:00,71.771,71.771,71.683,71.683,72760000.0
2008-03-19 09:04:00,71.691,71.691,71.637,71.649,55180000.0
2008-03-19 09:05:00,71.642,71.679,71.642,71.675,26590000.0
2008-03-19 09:06:00,71.704,71.749,71.699,71.73,47060000.0
2008-03-19 09:07:00,71.715,71.724,71.697,71.702,40130000.0
2008-03-19 09:08:00,71.707,71.732,71.655,71.677,93710000.0
2008-03-19 09:09:00,71.693,71.698,71.659,71.686,62480000.0
2008-03-19 09:10:00,71.661,71.691,71.649,71.66,111380000.0
2008-03-19 09:11:00,71.655,71.709,71.651,71.692,54740000.0
2008-03-19 09:12:00,71.728,71.747,71.71,71.744,121700000.0
2008-03-19 09:13:00,71.735,71.746,71.678,71.678,97900000.0
2008-03-19 09:14:00,71.681,71.703,71.638,71.666,93190000.0
2008-03-19 09:15:00,71.677,71.709,71.638,71.709,123100000.0
2008-03-19 09:16:00,71.676,71.693,71.661,71.661,121660000.0
2008-03-19 09:17:00,71.675,71.691,71.651,71.651,65470000.0
2008-03-19 09:18:00,71.674,71.674,71.618,71.618,131540000.0
2008-03-19 09:19:00,71.609,71.677,71.609,71.654,111090000.0
2008-03-19 09:20:00,71.663,71.669,71.637,71.642,83590000.0
2008-03-19 09:21:00,71.662,71.662,71.606,71.634,41780000.0
2008-03-19 09:22:00,71.617,71.65,71.615,71.631,145770000.0
2008-03-19 09:23:00,71.644,71.674,71.644,71.674,118050000.0
2008-03-19 09:24:00,71.677,71.677,71.651,71.652,11880000.0
2008-03-19 09:25:00,71.659,71.7,71.648,71.692,102460000.0
2008-03-19 09:26:00,71.686,71.711,71.665,71.69,117890000.0
2008-03-19 09:27:00,71.714,71.719,71.686,71.709,97020000.0
2008-03-19 09:28:00,71.716,71.741,71.696,71.72,82140000.0
2008-03-19 09:29:00,71.731,71.764,71.717,71.764,73910000.0
2008-03-19 09:30:00,71.783,71.783,71.726,71.732,87020000.0
2008-03-19 09:31:00,71.72,71.752,71.717,71.735,56130000.0
2008-03-19 09:32:00,71.732,71.77,71.722,71.722,42530000.0
2008-03-19 09:33:00,71.735,71.747,71.699,71.735,94790000.0
2008-03-19 09:34:00,71.713,71.749,71.707,71.746,71670000.0
2008-03-19 09:35:00,71.722,71.725,71.688,71.722,76890000.0
2008-03-19 09:36:00,71.678,71.706,71.657,71.672,64160000.0
2008-03-19 09:37:00,71.667,71.706,71.667,71.684,74820000.0
2008-03-19 09:38:00,71.696,71.757,71.696,71.725,78620000.0
2008-03-19 09:39:00,71.724,71.726,71.688,71.698,49040000.0
2008-03-19 09:40:00,71.718,71.728,71.672,71.694,59740000.0
2008-03-19 09:41:00,71.651,71.7,71.643,71.643,92330000.0
2008-03-19 09:42:00,71.68,71.689,71.641,71.641,97540000.0
2008-03-19 09:43:00,71.666,71.676,71.631,71.632,92160000.0
2008-03-19 09:44:00,71.657,71.681,71.637,71.644,49680000.0
2008-03-19 09:45:00,71.661,71.666,71.629,71.655,66790000.0
2008-03-19 09:46:00,71.651,71.663,71.625,71.663,78050000.0
2008-03-19 09:47:00,71.649,71.667,71.636,71.651,61650000.0
2008-03-19 09:48:00,71.677,71.696,71.658,71.671,24460000.0
2008-03-19 09:49:00,71.662,71.7,71.662,71.7,50930000.0
2008-03-19 09:50:00,71.704,71.729,71.697,71.711,45000000.0
2008-03-19 09:51:00,71.723,71.723,71.654,71.658,90300000.0
2008-03-19 09:52:00,71.646,71.654,71.64,71.649,64400000.0
2008-03-19 09:53:00,71.664,71.699,71.664,71.687,124090000.0
2008-03-19 09:54:00,71.713,71.741,71.686,71.729,47900000.0
2008-03-19 09:55:00,71.73,71.737,71.715,71.72,122450000.0
2008-03-19 09:56:00,71.708,71.73,71.694,71.694,100280000.0
2008-03-19 09:57:00,71.718,71.728,71.693,71.693,98730000.0
2008-03-19 09:58:00,71.706,71.73,71.696,71.717,119680000.0
2008-03-19 09:59:00,71.679,71.702,71.679,71.702,121960000.0
2008-03-19 10:00:00,71.729,71.736,71.685,71.707,54630000.0
2008-03-19 10:01:00,71.713,71.713,71.685,71.688,123880000.0
2008-03-19 10:02:00,71.673,71.707,71.662,71.676,108650000.0
2008-03-19 10:03:00,71.685,71.695,71.636,71.636,73290000.0
2008-03-19 10:04:00,71.664,71.669,71.635,71.656,44510000.0
2008-03-19 10:05:00,71.662,71.662,71.635,71.635,137080000.0
2008-03-19 10:06:00,71.671,71.671,71.601,71.611,125030000.0
2008-03-19 10:07:00,71.611,71.631,71.603,71.608,17280000.0
2008-03-19 10:08:00,71.624,71.644,71.615,71.644,29880000.0
2008-03-19 10:09:00,71.649,71.672,71.625,71.672,37150000.0
2008-03-19 10:10:00,71.665,71.665,71.627,71.634,47320000.0
2008-03-19 10:11:00,71.641,71.641,71.601,71.601,15590000.0
2008-03-19 10:12:00,71.625,71.634,71.581,71.581,40860000.0
2008-03-19 10:13:00,71.613,71.613,71.565,71.58,66180000.0
2008-03-19 10:14:00,71.605,71.611,71.574,71.603,41400000.0
2008-03-19 10:15:00,71.634,71.634,71.575,71.575,94740000.0
2008-03-19 10:16:00,71.58,71.608,71.58,71.59,77120000.0
2008-03-19 10:18:00,71.617,71.622,71.586,71.618,47970000.0
2008-03-19 10:19:00,71.581,71.602,71.581,71.602,57980000.0
2008-03-19 10:20:00,71.618,71.625,71.571,71.609,70150000.0
2008-03-19 10:21:00,71.597,71.6,71.565,71.57,103400000.0
2008-03-19 10:22:00,71.597,71.608,71.58,71.588,82060000.0
2008-03-19 10:23:00,71.581,71.609,71.574,71.586,148930000.0
2008-03-19 10:24:00,71.609,71.615,71.577,71.582,53730000.0
2008-03-19 10:25:00,71.581,71.593,71.528,71.534,60940000.0
2008-03-19 10:26:00,71.506,71.531,71.436,71.447,32970000.0
2008-03-19 10:27:00,71.415,71.459,71.383,71.422,34610000.0
2008-03-19 10:28:00,71.379,71.401,71.34,71.346,43910000.0
2008-03-19 10:29:00,71.346,71.387,71.343,71.362,25030000.0
2008-03-19 10:30:00,71.393,71.398,71.36,71.362,25290000.0
2008-03-19 10:31:00,71.349,71.388,71.326,71.385,57510000.0
2008-03-19 10:32:00,71.379,71.407,71.359,71.381,47480000.0
2008-03-19 10:33:00,71.409,71.445,71.389,71.418,47990000.0
2008-03-19 10:34:00,71.415,71.46,71.412,71.42,38670000.0
2008-03-19 10:35:00,71.44,71.44,71.36,71.391,63520000.0
2008-03-19 10:36:00,71.348,71.381,71.296,71.31,31650000.0
2008-03-19 10:37:00,71.331,71.331,71.287,71.325,90670000.0
2008-03-19 10:38:00,71.293,71.362,71.287,71.362,81670000.0
2008-03-19 10:39:00,71.36,71.362,71.285,71.332,59940000.0
2008-03-19 10:40:00,71.3,71.334,71.296,71.3,38930000.0
2008-03-19 10:41:00,71.263,71.28,71.237,71.265,17710000.0
2008-03-19 10:42:00,71.249,71.269,71.218,71.256,37830000.0
2008-03-19 10:43:00,71.245,71.254,71.193,71.194,69530000.0
2008-03-19 10:44:00,71.198,71.241,71.197,71.241,65450000.0
2008-03-19 10:45:00,71.244,71.256,71.209,71.212,36470000.0
2008-03-19 10:46:00,71.2,71.24,71.186,71.186,89660000.0
2008-03-19 10:47:00,71.181,71.184,71.14,71.17,99670000.0
2008-03-19 10:48:00,71.143,71.152,70.983,71.089,52140000.0
2008-03-19 10:49:00,71.058,71.075,71.037,71.065,40410000.0
2008-03-19 10:50:00,71.039,71.052,70.845,70.845,29010000.0
2008-03-19 10:51:00,70.793,70.831,70.696,70.782,80850000.0
2008-03-19 10:52:00,70.791,70.878,70.791,70.841,95220000.0
2008-03-19 10:53:00,70.859,70.957,70.853,70.949,71090000.0
2008-03-19 10:54:00,70.974,70.983,70.93,70.981,72820000.0
2008-03-19 10:55:00,70.978,71.021,70.912,70.953,54710000.0
2008-03-19 10:56:00,70.92,70.92,70.811,70.813,96630000.0
2008-03-19 10:57:00,70.833,70.911,70.813,70.858,77800000.0
2008-03-19 10:58:00,70.841,70.907,70.841,70.886,73710000.0
2008-03-19 10:59:00,70.903,70.919,70.877,70.897,64830000.0
2008-03-19 11:00:00,70.921,70.936,70.891,70.902,130110000.0
2008-03-19 11:01:00,70.917,71.032,70.917,70.992,110660000.0
2008-03-19 11:02:00,71.011,71.052,71.004,71.018,96560000.0
2008-03-19 11:03:00,71.018,71.018,70.954,70.954,109020000.0
2008-03-19 11:04:00,70.969,71.037,70.969,71.017,71150000.0
2008-03-19 11:05:00,71.035,71.131,71.035,71.091,80170000.0
2008-03-19 11:06:00,71.11,71.112,71.059,71.082,95460000.0
2008-03-19 11:07:00,71.093,71.103,71.053,71.053,68030000.0
2008-03-19 11:08:00,71.063,71.089,71.057,71.089,88020000.0
2008-03-19 11:09:00,71.077,71.088,70.975,70.978,72990000.0
2008-03-19 11:10:00,70.953,70.973,70.906,70.916,77780000.0
2008-03-19 11:11:00,70.915,70.939,70.852,70.87,69300000.0
2008-03-19 11:12:00,70.872,70.949,70.85,70.949,72040000.0
2008-03-19 11:13:00,70.967,70.983,70.953,70.953,100390000.0
2008-03-19 11:14:00,70.96,70.97,70.903,70.921,62920000.0
2008-03-19 11:15:00,70.958,70.958,70.889,70.918,99040000.0
2008-03-19 11:16:00,70.949,70.959,70.929,70.956,67740000.0
2008-03-19 11:17:00,70.981,71.029,70.962,70.988,131370000.0
2008-03-19 11:18:00,71.01,71.037,70.991,71.019,96980000.0
2008-03-19 11:19:00,71.05,71.109,71.036,71.109,85880000.0
2008-03-19 11:20:00,71.077,71.171,71.077,71.151,77180000.0
2008-03-19 11:21:00,71.156,71.156,71.065,71.086,104050000.0
2008-03-19 11:22:00,71.048,71.12,71.039,71.067,86040000.0
2008-03-19 11:23:00,71.079,71.112,71.074,71.074,34280000.0
2008-03-19 11:24:00,71.093,71.101,71.051,71.094,40700000.0
2008-03-19 11:25:00,71.107,71.137,71.088,71.137,70100000.0
2008-03-19 11:26:00,71.141,71.158,71.096,71.096,52950000.0
2008-03-19 11:27:00,71.113,71.127,71.093,71.093,119380000.0
2008-03-19 11:28:00,71.1,71.126,71.093,71.102,129640000.0
2008-03-19 11:29:00,71.112,71.135,71.105,71.12,46640000.0
2008-03-19 11:30:00,71.139,71.144,71.071,71.084,62340000.0
2008-03-19 11:31:00,71.085,71.102,71.055,71.079,68140000.0
2008-03-19 11:32:00,71.082,71.111,71.062,71.111,102920000.0
2008-03-19 11:33:00,71.115,71.12,71.086,71.116,35850000.0
2008-03-19 11:34:00,71.125,71.143,71.099,71.143,57810000.0
2008-03-19 11:35:00,71.125,71.17,71.125,71.155,41800000.0
2008-03-19 11:36:00,71.166,71.167,71.098,71.098,81840000.0
2008-03-19 11:37:00,71.113,71.113,71.079,71.079,72210000.0
2008-03-19 11:38:00,71.068,71.105,71.068,71.102,52630000.0
2008-03-19 11:39:00,71.113,71.132,71.098,71.101,63010000.0
2008-03-19 11:40:00,71.114,71.157,71.114,71.139,64790000.0
2008-03-19 11:41:00,71.15,71.159,71.14,71.14,52640000.0
2008-03-19 11:42:00,71.164,71.17,71.146,71.158,45990000.0
2008-03-19 11:43:00,71.148,71.151,71.134,71.146,74450000.0
2008-03-19 11:44:00,71.161,71.197,71.149,71.184,100380000.0
2008-03-19 11:45:00,71.199,71.199,71.168,71.189,162690000.0
2008-03-19 11:46:00,71.194,71.194,71.156,71.16,77710000.0
2008-03-19 11:47:00,71.169,71.19,71.156,71.179,81900000.0
2008-03-19 11:48:00,71.19,71.19,71.132,71.175,42960000.0
2008-03-19 11:49:00,71.188,71.2,71.15,71.185,33590000.0
2008-03-19 11:50:00,71.177,71.191,71.167,71.178,48540000.0
2008-03-19 11:51:00,71.188,71.206,71.153,71.155,99840000.0
2008-03-19 11:52:00,71.163,71.19,71.163,71.169,108560000.0
2008-03-19 11:53:00,71.178,71.201,71.176,71.182,30910000.0
2008-03-19 11:54:00,71.202,71.206,71.149,71.154,57020000.0
2008-03-19 11:55:00,71.163,71.167,71.141,71.147,17690000.0
2008-03-19 11:56:00,71.118,71.136,71.086,71.086,54740000.0
2008-03-19 11:57:00,71.105,71.105,71.047,71.053,57970000.0
2008-03-19 11:58:00,71.076,71.076,71.034,71.034,75690000.0
2008-03-19 11:59:00,71.042,71.075,71.029,71.044,149610000.0
2008-03-19 12:00:00,71.092,71.135,71.062,71.091,71830000.0
2008-03-19 12:01:00,71.083,71.104,71.055,71.07,101790000.0
2008-03-19 12:02:00,71.08,71.111,71.077,71.082,104930000.0
2008-03-19 12:03:00,71.106,71.125,71.063,71.092,105610000.0
2008-03-19 12:04:00,71.051,71.08,71.051,71.068,79170000.0
2008-03-19 12:05:00,71.096,71.118,71.076,71.096,39920000.0
2008-03-19 12:06:00,71.096,71.139,71.077,71.139,38950000.0
2008-03-19 12:07:00,71.116,71.131,71.102,71.111,55740000.0
2008-03-19 12:08:00,71.128,71.128,71.079,71.082,28210000.0
2008-03-19 12:09:00,71.082,71.099,71.06,71.088,28770000.0
2008-03-19 12:10:00,71.083,71.118,71.079,71.088,37650000.0
2008-03-19 12:11:00,71.102,71.137,71.098,71.107,57410000.0
2008-03-19 12:12:00,71.14,71.202,71.134,71.178,105700000.0
2008-03-19 12:13:00,71.181,71.227,71.181,71.186,80560000.0
2008-03-19 12:14:00,71.192,71.249,71.189,71.249,76100000.0
2008-03-19 12:15:00,71.223,71.266,71.211,71.238,73920000.0
2008-03-19 12:16:00,71.257,71.332,71.257,71.322,154040000.0
2008-03-19 12:17:00,71.339,71.358,71.32,71.345,121630000.0
2008-03-19 12:18:00,71.328,71.355,71.304,71.337,149550000.0
2008-03-19 12:19:00,71.396,71.426,71.37,71.412,121460000.0
2008-03-19 12:20:00,71.41,71.437,71.399,71.402,65560000.0
2008-03-19 12:21:00,71.424,71.439,71.398,71.438,85030000.0
2008-03-19 12:22:00,71.435,71.468,71.427,71.45,79690000.0
2008-03-19 12:23:00,71.452,71.457,71.381,71.381,72410000.0
2008-03-19 12:24:00,71.401,71.442,71.391,71.437,75530000.0
2008-03-19 12:25:00,71.409,71.42,71.385,71.4,73530000.0
2008-03-19 12:26:00,71.394,71.426,71.394,71.414,39160000.0
2008-03-19 12:27:00,71.453,71.457,71.388,71.388,70210000.0
2008-03-19 12:28:00,71.392,71.422,71.387,71.406,99220000.0
2008-03-19 12:29:00,71.404,71.443,71.404,71.418,109380000.0
2008-03-19 12:30:00,71.453,71.472,71.419,71.443,102770000.0
2008-03-19 12:31:00,71.45,71.482,71.448,71.452,83340000.0
2008-03-19 12:32:00,71.458,71.474,71.44,71.443,72980000.0
2008-03-19 12:33:00,71.455,71.46,71.425,71.432,81900000.0
2008-03-19 12:34:00,71.421,71.457,71.421,71.446,58860000.0
2008-03-19 12:35:00,71.441,71.479,71.441,71.466,45400000.0
2008-03-19 12:36:00,71.468,71.49,71.454,71.471,91310000.0
2008-03-19 12:37:00,71.464,71.501,71.464,71.464,65990000.0
2008-03-19 12:38:00,71.465,71.485,71.398,71.438,83970000.0
2008-03-19 12:39:00,71.471,71.508,71.446,71.479,60350000.0
2008-03-19 12:40:00,71.496,71.501,71.421,71.484,70570000.0
2008-03-19 12:41:00,71.508,71.508,71.423,71.469,82410000.0
2008-03-19 12:42:00,71.487,71.501,71.466,71.494,55320000.0
2008-03-19 12:43:00,71.464,71.514,71.464,71.514,61080000.0
2008-03-19 12:44:00,71.509,71.546,71.509,71.521,98990000.0
2008-03-19 12:45:00,71.511,71.539,71.499,71.524,103350000.0
2008-03-19 12:46:00,71.515,71.515,71.483,71.505,92680000.0
2008-03-19 12:47:00,71.492,71.503,71.483,71.483,52430000.0
2008-03-19 12:48:00,71.504,71.511,71.478,71.48,73650000.0
2008-03-19 12:49:00,71.47,71.501,71.47,71.479,75040000.0
2008-03-19 12:50:00,71.496,71.496,71.456,71.478,52850000.0
2008-03-19 12:51:00,71.478,71.481,71.459,71.475,27940000.0
2008-03-19 12:52:00,71.401,71.449,71.401,71.449,45360000.0
2008-03-19 12:53:00,71.437,71.456,71.398,71.429,45280000.0
2008-03-19 12:54:00,71.448,71.483,71.42,71.455,92210000.0
2008-03-19 12:55:00,71.476,71.476,71.423,71.423,65920000.0
2008-03-19 12:56:00,71.414,71.453,71.414,71.453,122220000.0
2008-03-19 12:57:00,71.481,71.488,71.468,71.479,48290000.0
2008-03-19 12:58:00,71.453,71.486,71.449,71.477,127690000.0
2008-03-19 12:59:00,71.445,71.46,71.424,71.433,106010000.0
2008-03-19 13:00:00,71.449,71.449,71.396,71.428,90420000.0
2008-03-19 13:01:00,71.404,71.416,71.379,71.387,115010000.0
2008-03-19 13:02:00,71.392,71.432,71.379,71.432,119280000.0
2008-03-19 13:03:00,71.435,71.44,71.417,71.429,61310000.0
2008-03-19 13:04:00,71.438,71.447,71.427,71.429,124980000.0
2008-03-19 13:05:00,71.447,71.447,71.4,71.41,110440000.0
2008-03-19 13:06:00,71.409,71.432,71.392,71.418,76140000.0
2008-03-19 13:07:00,71.425,71.425,71.38,71.414,45540000.0
2008-03-19 13:08:00,71.409,71.44,71.409,71.434,133950000.0
2008-03-19 13:09:00,71.445,71.479,71.416,71.475,138270000.0
2008-03-19 13:10:00,71.465,71.465,71.451,71.451,3380000.0
2008-03-19 13:11:00,71.421,71.44,71.406,71.428,41480000.0
2008-03-19 13:12:00,71.449,71.458,71.425,71.455,64830000.0
2008-03-19 13:13:00,71.445,71.457,71.405,71.405,42730000.0
2008-03-19 13:14:00,71.411,71.451,71.409,71.437,79540000.0
2008-03-19 13:15:00,71.46,71.46,71.412,71.412,73230000.0
2008-03-19 13:16:00,71.412,71.426,71.397,71.401,48530000.0
2008-03-19 13:17:00,71.389,71.426,71.389,71.426,56310000.0
2008-03-19 13:18:00,71.415,71.42,71.398,71.416,61580000.0
2008-03-19 13:19:00,71.401,71.43,71.401,71.41,48010000.0
2008-03-19 13:20:00,71.427,71.431,71.409,71.431,46400000.0
2008-03-19 13:21:00,71.445,71.464,71.389,71.405,63090000.0
2008-03-19 13:22:00,71.406,71.421,71.385,71.407,96550000.0
2008-03-19 13:23:00,71.421,71.441,71.421,71.439,162510000.0
2008-03-19 13:24:00,71.458,71.46,71.44,71.44,79470000.0
2008-03-19 13:25:00,71.449,71.453,71.434,71.453,80300000.0
2008-03-19 13:26:00,71.452,71.49,71.452,71.487,44640000.0
2008-03-19 13:27:00,71.536,71.545,71.49,71.52,31610000.0
2008-03-19 13:28:00,71.538,71.634,71.538,71.62,48610000.0
2008-03-19 13:29:00,71.595,71.624,71.561,71.568,99710000.0
2008-03-19 13:30:00,71.599,71.725,71.55,71.707,108630000.0
2008-03-19 13:31:00,71.712,71.729,71.642,71.655,31230000.0
2008-03-19 13:32:00,71.621,71.629,71.602,71.602,54310000.0
2008-03-19 13:33:00,71.619,71.679,71.607,71.672,14870000.0
2008-03-19 13:34:00,71.659,71.687,71.629,71.681,46200000.0
2008-03-19 13:35:00,71.691,71.786,71.691,71.786,53230000.0
2008-03-19 13:36:00,71.792,71.792,71.709,71.709,83250000.0
2008-03-19 13:37:00,71.708,71.734,71.697,71.717,148760000.0
2008-03-19 13:38:00,71.711,71.75,71.693,71.725,70570000.0
2008-03-19 13:39:00,71.752,71.789,71.731,71.746,102030000.0
2008-03-19 13:40:00,71.78,71.797,71.759,71.795,100180000.0
2008-03-19 13:41:00,71.81,71.831,71.781,71.831,99800000.0
2008-03-19 13:42:00,71.857,71.858,71.816,71.853,78570000.0
2008-03-19 13:43:00,71.842,71.852,71.831,71.852,41890000.0
2008-03-19 13:44:00,71.828,71.838,71.795,71.81,38180000.0
2008-03-19 13:45:00,71.818,71.829,71.786,71.806,57450000.0
2008-03-19 13:46:00,71.798,71.833,71.795,71.833,25390000.0
2008-03-19 13:47:00,71.808,71.815,71.772,71.781,29130000.0
2008-03-19 13:48:00,71.775,71.788,71.757,71.775,38870000.0
2008-03-19 13:49:00,71.795,71.81,71.771,71.771,58740000.0
2008-03-19 13:50:00,71.777,71.797,71.773,71.781,113550000.0
2008-03-19 13:51:00,71.783,71.795,71.75,71.772,73550000.0
2008-03-19 13:52:00,71.758,71.758,71.705,71.705,74170000.0
2008-03-19 13:53:00,71.69,71.719,71.688,71.714,69240000.0
2008-03-19 13:54:00,71.733,71.74,71.683,71.7,157740000.0
2008-03-19 13:55:00,71.71,71.724,71.698,71.717,119890000.0
2008-03-19 13:56:00,71.707,71.713,71.698,71.698,156790000.0
2008-03-19 13:57:00,71.708,71.714,71.668,71.68,125000000.0
2008-03-19 13:58:00,71.688,71.702,71.673,71.679,60640000.0
2008-03-19 13:59:00,71.691,71.747,71.69,71.732,83040000.0
2008-03-19 14:00:00,71.74,71.791,71.738,71.791,77680000.0
2008-03-19 14:01:00,71.786,71.796,71.738,71.746,77340000.0
2008-03-19 14:02:00,71.751,71.773,71.744,71.744,76320000.0
2008-03-19 14:03:00,71.772,71.778,71.736,71.739,72210000.0
2008-03-19 14:04:00,71.732,71.776,71.732,71.765,46460000.0
2008-03-19 14:05:00,71.763,71.816,71.763,71.773,70230000.0
2008-03-19 14:06:00,71.791,71.791,71.738,71.742,105940000.0
2008-03-19 14:07:00,71.731,71.737,71.729,71.729,111320000.0
2008-03-19 14:08:00,71.738,71.738,71.668,71.7,102970000.0
2008-03-19 14:09:00,71.702,71.706,71.638,71.638,78940000.0
2008-03-19 14:10:00,71.637,71.661,71.617,71.639,76420000.0
2008-03-19 14:11:00,71.606,71.638,71.581,71.617,83960000.0
2008-03-19 14:12:00,71.616,71.638,71.597,71.61,57200000.0
2008-03-19 14:13:00,71.62,71.668,71.62,71.655,53050000.0
2008-03-19 14:14:00,71.642,71.66,71.616,71.624,97880000.0
2008-03-19 14:15:00,71.67,71.67,71.625,71.639,62630000.0
2008-03-19 14:16:00,71.657,71.675,71.626,71.648,74930000.0
2008-03-19 14:17:00,71.629,71.672,71.624,71.672,62570000.0
2008-03-19 14:18:00,71.671,71.671,71.604,71.651,73440000.0
2008-03-19 14:19:00,71.661,71.661,71.629,71.64,80950000.0
2008-03-19 14:20:00,71.628,71.633,71.616,71.629,53700000.0
2008-03-19 14:21:00,71.625,71.634,71.596,71.596,55830000.0
2008-03-19 14:22:00,71.612,71.637,71.596,71.627,90900000.0
2008-03-19 14:23:00,71.623,71.651,71.606,71.628,105650000.0
2008-03-19 14:24:00,71.641,71.645,71.58,71.595,93930000.0
2008-03-19 14:25:00,71.593,71.612,71.585,71.599,50190000.0
2008-03-19 14:26:00,71.594,71.613,71.594,71.608,77220000.0
2008-03-19 14:27:00,71.626,71.633,71.599,71.6,79080000.0
2008-03-19 14:28:00,71.609,71.631,71.596,71.604,57310000.0
2008-03-19 14:29:00,71.588,71.621,71.585,71.593,29670000.0
2008-03-19 14:30:00,71.629,71.634,71.591,71.626,45860000.0
2008-03-19 14:31:00,71.625,71.664,71.624,71.651,43550000.0
2008-03-19 14:32:00,71.653,71.685,71.649,71.658,93170000.0
2008-03-19 14:33:00,71.68,71.68,71.642,71.676,69340000.0
2008-03-19 14:34:00,71.686,71.686,71.638,71.664,127780000.0
2008-03-19 14:35:00,71.682,71.708,71.67,71.67,48610000.0
2008-03-19 14:36:00,71.701,71.701,71.646,71.661,131350000.0
2008-03-19 14:37:00,71.649,71.674,71.624,71.656,103170000.0
2008-03-19 14:38:00,71.686,71.686,71.659,71.684,91340000.0
2008-03-19 14:39:00,71.692,71.696,71.668,71.683,121840000.0
2008-03-19 14:40:00,71.698,71.715,71.686,71.715,120060000.0
2008-03-19 14:41:00,71.707,71.735,71.696,71.696,57760000.0
2008-03-19 14:42:00,71.74,71.74,71.696,71.725,133240000.0
2008-03-19 14:43:00,71.707,71.737,71.7,71.704,113290000.0
2008-03-19 14:44:00,71.69,71.718,71.684,71.71,72990000.0
2008-03-19 14:45:00,71.744,71.744,71.702,71.702,41180000.0
2008-03-19 14:46:00,71.71,71.739,71.699,71.699,146030000.0
2008-03-19 14:47:00,71.681,71.724,71.679,71.718,127330000.0
2008-03-19 14:48:00,71.741,71.751,71.728,71.751,10530000.0
2008-03-19 14:49:00,71.757,71.774,71.743,71.774,16780000.0
2008-03-19 14:50:00,71.772,71.788,71.768,71.778,78610000.0
2008-03-19 14:51:00,71.793,71.797,71.757,71.796,53620000.0
2008-03-19 14:52:00,71.786,71.801,71.774,71.78,57270000.0
2008-03-19 14:53:00,71.773,71.809,71.773,71.796,88680000.0
2008-03-19 14:54:00,71.805,71.817,71.768,71.812,108200000.0
2008-03-19 14:55:00,71.813,71.843,71.811,71.811,86800000.0
2008-03-19 14:56:00,71.834,71.855,71.809,71.846,55770000.0
2008-03-19 14:57:00,71.889,71.891,71.86,71.876,76600000.0
2008-03-19 14:58:00,71.866,71.869,71.836,71.849,72960000.0
2008-03-19 14:59:00,71.875,71.893,71.859,71.871,59400000.0
2008-03-19 15:00:00,71.898,71.923,71.89,71.919,28770000.0
2008-03-19 15:01:00,71.912,72.055,71.912,72.055,41700000.0
2008-03-19 15:02:00,72.089,72.096,72.056,72.077,39610000.0
2008-03-19 15:03:00,72.075,72.086,72.022,72.036,83040000.0
2008-03-19 15:04:00,72.021,72.031,71.993,71.993,67370000.0
2008-03-19 15:05:00,71.995,72.002,71.977,71.987,126550000.0
2008-03-19 15:06:00,72.001,72.02,71.973,72.007,49830000.0
2008-03-19 15:07:00,71.998,72.01,71.975,71.988,120290000.0
2008-03-19 15:08:00,72.004,72.022,71.978,72.022,95920000.0
2008-03-19 15:09:00,72.044,72.047,71.986,72.027,99420000.0
2008-03-19 15:10:00,72.028,72.099,72.028,72.099,119430000.0
2008-03-19 15:11:00,72.087,72.14,72.065,72.116,124170000.0
2008-03-19 15:12:00,72.143,72.146,72.076,72.094,65370000.0
2008-03-19 15:13:00,72.08,72.099,72.068,72.068,127460000.0
2008-03-19 15:14:00,72.058,72.083,72.05,72.083,109270000.0
2008-03-19 15:15:00,72.101,72.114,72.064,72.1,76970000.0
2008-03-19 15:16:00,72.086,72.183,72.076,72.183,41000000.0
2008-03-19 15:17:00,72.205,72.312,72.205,72.269,141250000.0
2008-03-19 15:18:00,72.3,72.327,72.242,72.327,130650000.0
2008-03-19 15:19:00,72.306,72.314,72.253,72.269,16000000.0
2008-03-19 15:20:00,72.277,72.32,72.223,72.231,41530000.0
2008-03-19 15:21:00,72.262,72.33,72.252,72.33,100290000.0
2008-03-19 15:22:00,72.305,72.332,72.287,72.293,67500000.0
2008-03-19 15:23:00,72.297,72.328,72.288,72.307,78060000.0
2008-03-19 15:24:00,72.302,72.334,72.217,72.217,59780000.0
2008-03-19 15:25:00,72.219,72.244,72.193,72.199,76710000.0
2008-03-19 15:26:00,72.182,72.211,72.156,72.165,83120000.0
2008-03-19 15:27:00,72.158,72.178,72.13,72.152,55860000.0
2008-03-19 15:28:00,72.176,72.21,72.15,72.188,64720000.0
2008-03-19 15:29:00,72.182,72.202,72.153,72.162,100900000.0
2008-03-19 15:30:00,72.191,72.191,72.123,72.156,96360000.0
2008-03-19 15:31:00,72.142,72.168,72.084,72.092,96970000.0
2008-03-19 15:32:00,72.073,72.094,72.002,72.017,52240000.0
2008-03-19 15:33:00,72.02,72.06,72.009,72.012,76640000.0
2008-03-19 15:34:00,72.02,72.02,71.977,71.996,75900000.0
2008-03-19 15:35:00,71.986,71.993,71.928,71.943,59910000.0
2008-03-19 15:36:00,71.956,71.956,71.88,71.901,27920000.0
2008-03-19 15:37:00,71.879,71.905,71.854,71.854,44250000.0
2008-03-19 15:38:00,71.863,71.904,71.863,71.89,44820000.0
2008-03-19 15:39:00,71.909,71.916,71.889,71.89,84850000.0
2008-03-19 15:40:00,71.883,71.961,71.883,71.953,71030000.0
2008-03-19 15:41:00,71.988,72.008,71.961,71.97,124630000.0
2008-03-19 15:42:00,71.988,72.018,71.976,71.984,44800000.0
2008-03-19 15:43:00,71.988,71.999,71.965,71.979,126150000.0
2008-03-19 15:44:00,71.993,72.024,71.986,72.024,96600000.0
2008-03-19 15:45:00,72.038,72.04,71.947,71.949,100300000.0
2008-03-19 15:46:00,71.937,72.02,71.937,72.014,121160000.0
2008-03-19 15:47:00,71.991,72.068,71.991,72.068,111790000.0
2008-03-19 15:48:00,72.087,72.129,72.044,72.109,62300000.0
2008-03-19 15:49:00,72.091,72.117,72.051,72.106,123510000.0
2008-03-19 15:50:00,72.071,72.121,72.071,72.083,115500000.0
2008-03-19 15:51:00,72.079,72.115,72.048,72.048,78740000.0
2008-03-19 15:52:00,72.044,72.076,72.0,72.012,43130000.0
2008-03-19 15:53:00,72.041,72.041,72.005,72.032,139660000.0
2008-03-19 15:54:00,71.998,72.025,71.963,71.989,126160000.0
2008-03-19 15:55:00,71.943,71.966,71.926,71.958,17090000.0
2008-03-19 15:56:00,71.965,71.965,71.873,71.873,108310000.0
2008-03-19 15:57:00,71.888,71.898,71.863,71.863,36760000.0
2008-03-19 15:58:00,71.862,71.87,71.745,71.761,69030000.0
2008-03-19 15:59:00,71.758,71.758,71.679,71.717,38980000.0
2008-03-19 16:00:00,71.737,71.747,71.671,71.728,79880000.0
2008-03-19 16:01:00,71.725,71.799,71.71,71.772,72700000.0
2008-03-19 16:02:00,71.785,71.809,71.77,71.809,50070000.0
2008-03-19 16:03:00,71.788,71.815,71.724,71.773,57950000.0
2008-03-19 16:04:00,71.772,71.822,71.77,71.822,60530000.0
2008-03-19 16:05:00,71.812,71.814,71.754,71.761,50970000.0
2008-03-19 16:06:00,71.794,71.806,71.745,71.775,48580000.0
2008-03-19 16:07:00,71.782,71.843,71.782,71.843,73890000.0
2008-03-19 16:08:00,71.822,71.85,71.802,71.802,94180000.0
2008-03-19 16:09:00,71.819,71.819,71.761,71.789,160210000.0
2008-03-19 16:10:00,71.751,71.798,71.749,71.77,71880000.0
2008-03-19 16:11:00,71.748,71.748,71.697,71.697,81710000.0
2008-03-19 16:12:00,71.707,71.724,71.678,71.716,46050000.0
2008-03-19 16:13:00,71.726,71.744,71.698,71.72,33990000.0
2008-03-19 16:14:00,71.716,71.726,71.678,71.69,51390000.0
2008-03-19 16:15:00,71.695,71.706,71.661,71.68,100800000.0
2008-03-19 16:16:00,71.65,71.675,71.619,71.621,101230000.0
2008-03-19 16:17:00,71.62,71.638,71.614,71.635,38960000.0
2008-03-19 16:18:00,71.637,71.64,71.573,71.594,51860000.0
2008-03-19 16:19:00,71.579,71.614,71.571,71.605,62050000.0
2008-03-19 16:20:00,71.584,71.61,71.566,71.603,58620000.0
2008-03-19 16:21:00,71.648,71.664,71.624,71.624,55370000.0
2008-03-19 16:22:00,71.633,71.667,71.629,71.656,88690000.0
2008-03-19 16:23:00,71.668,71.685,71.652,71.652,155230000.0
2008-03-19 16:24:00,71.674,71.683,71.621,71.624,69480000.0
2008-03-19 16:25:00,71.641,71.641,71.579,71.596,108470000.0
2008-03-19 16:26:00,71.581,71.587,71.527,71.531,103730000.0
2008-03-19 16:27:00,71.543,71.543,71.456,71.456,103810000.0
2008-03-19 16:28:00,71.458,71.477,71.425,71.437,84920000.0
2008-03-19 16:29:00,71.434,71.475,71.434,71.44,43070000.0
2008-03-19 16:30:00,71.459,71.477,71.428,71.44,36610000.0
2008-03-19 16:31:00,71.445,71.503,71.445,71.468,53430000.0
2008-03-19 16:32:00,71.465,71.49,71.431,71.439,25400000.0
2008-03-19 16:33:00,71.433,71.471,71.433,71.449,29920000.0
2008-03-19 16:34:00,71.437,71.457,71.358,71.386,40380000.0
2008-03-19 16:35:00,71.361,71.381,71.346,71.35,61120000.0
2008-03-19 16:36:00,71.368,71.373,71.31,71.355,103200000.0
2008-03-19 16:37:00,71.344,71.386,71.329,71.381,74630000.0
2008-03-19 16:38:00,71.39,71.408,71.376,71.376,76040000.0
2008-03-19 16:39:00,71.366,71.398,71.341,71.36,71080000.0
2008-03-19 16:40:00,71.333,71.371,71.333,71.338,143210000.0
2008-03-19 16:41:00,71.353,71.39,71.345,71.365,117880000.0
2008-03-19 16:42:00,71.393,71.409,71.37,71.405,148960000.0
2008-03-19 16:43:00,71.382,71.449,71.382,71.449,134420000.0
2008-03-19 16:44:00,71.439,71.454,71.425,71.435,66020000.0
2008-03-19 16:45:00,71.443,71.496,71.443,71.486,89750000.0
2008-03-19 16:46:00,71.48,71.509,71.475,71.494,87210000.0
2008-03-19 16:47:00,71.516,71.553,71.502,71.535,76340000.0
2008-03-19 16:48:00,71.566,71.621,71.562,71.596,72070000.0
2008-03-19 16:49:00,71.613,71.639,71.597,71.603,68340000.0
2008-03-19 16:50:00,71.591,71.639,71.586,71.639,44070000.0
2008-03-19 16:51:00,71.661,71.692,71.633,71.692,73200000.0
2008-03-19 16:52:00,71.714,71.714,71.665,71.687,99180000.0
2008-03-19 16:53:00,71.676,71.694,71.624,71.624,112230000.0
2008-03-19 16:54:00,71.649,71.649,71.609,71.617,104330000.0
2008-03-19 16:55:00,71.599,71.612,71.593,71.601,81610000.0
2008-03-19 16:56:00,71.622,71.64,71.608,71.621,73110000.0
2008-03-19 16:57:00,71.636,71.636,71.613,71.62,79110000.0
2008-03-19 16:58:00,71.602,71.615,71.588,71.591,57410000.0
2008-03-19 16:59:00,71.608,71.61,71.584,71.596,47630000.0
2008-03-19 17:00:00,71.595,71.604,71.568,71.575,100740000.0
2008-03-19 17:01:00,71.561,71.595,71.555,71.595,69570000.0
2008-03-19 17:02:00,71.607,71.621,71.595,71.602,74550000.0
2008-03-19 17:03:00,71.623,71.664,71.623,71.664,58010000.0
2008-03-19 17:04:00,71.665,71.718,71.665,71.695,76970000.0
2008-03-19 17:05:00,71.718,71.745,71.693,71.714,89770000.0
2008-03-19 17:06:00,71.737,71.75,71.714,71.714,50100000.0
2008-03-19 17:07:00,71.705,71.734,71.668,71.668,53900000.0
2008-03-19 17:08:00,71.653,71.692,71.638,71.692,91260000.0
2008-03-19 17:09:00,71.69,71.693,71.65,71.675,99800000.0
2008-03-19 17:10:00,71.688,71.754,71.688,71.728,98350000.0
2008-03-19 17:11:00,71.739,71.752,71.734,71.749,48730000.0
2008-03-19 17:12:00,71.751,71.776,71.738,71.748,76960000.0
2008-03-19 17:13:00,71.76,71.799,71.76,71.777,81060000.0
2008-03-19 17:14:00,71.804,71.804,71.766,71.772,65000000.0
2008-03-19 17:15:00,71.768,71.806,71.764,71.806,24480000.0
2008-03-19 17:16:00,71.799,71.814,71.795,71.814,47380000.0
2008-03-19 17:17:00,71.824,71.824,71.779,71.798,45010000.0
2008-03-19 17:18:00,71.795,71.795,71.756,71.784,89070000.0
2008-03-19 17:19:00,71.746,71.766,71.7,71.737,66660000.0
2008-03-19 17:20:00,71.7,71.715,71.681,71.69,121660000.0
2008-03-19 17:21:00,71.733,71.733,71.679,71.696,48280000.0
2008-03-19 17:22:00,71.669,71.731,71.669,71.725,119240000.0
2008-03-19 17:23:00,71.738,71.768,71.709,71.716,100870000.0
2008-03-19 17:24:00,71.731,71.746,71.707,71.744,96670000.0
2008-03-19 17:25:00,71.766,71.778,71.75,71.75,119000000.0
2008-03-19 17:26:00,71.767,71.811,71.767,71.811,124970000.0
2008-03-19 17:27:00,71.79,71.83,71.79,71.824,61100000.0
2008-03-19 17:28:00,71.814,71.818,71.768,71.772,124500000.0
2008-03-19 17:29:00,71.76,71.789,71.758,71.767,115450000.0
2008-03-19 17:30:00,71.803,71.825,71.792,71.809,80800000.0
2008-03-19 17:31:00,71.762,71.783,71.697,71.697,48830000.0
2008-03-19 17:32:00,71.692,71.739,71.692,71.729,139080000.0
2008-03-19 17:33:00,71.746,71.758,71.737,71.749,135220000.0
2008-03-19 17:34:00,71.776,71.831,71.773,71.831,12630000.0
2008-03-19 17:35:00,71.846,71.867,71.828,71.863,101120000.0
2008-03-19 17:36:00,71.859,71.878,71.839,71.842,62700000.0
2008-03-19 17:37:00,71.825,71.838,71.797,71.803,82470000.0
2008-03-19 17:38:00,71.795,71.855,71.786,71.854,62670000.0
2008-03-19 17:39:00,71.873,71.875,71.828,71.836,76870000.0
2008-03-19 17:40:00,71.822,71.83,71.777,71.794,87880000.0
2008-03-19 17:41:00,71.785,71.814,71.785,71.814,58170000.0
2008-03-19 17:42:00,71.819,71.847,71.786,71.794,64140000.0
2008-03-19 17:43:00,71.813,71.821,71.783,71.815,95680000.0
2008-03-19 17:44:00,71.782,71.805,71.768,71.789,105380000.0
2008-03-19 17:45:00,71.783,71.788,71.746,71.788,91790000.0
2008-03-19 17:46:00,71.78,71.809,71.741,71.745,49600000.0
2008-03-19 17:47:00,71.758,71.76,71.734,71.745,78330000.0
2008-03-19 17:48:00,71.74,71.757,71.677,71.699,79970000.0
2008-03-19 17:49:00,71.689,71.709,71.663,71.663,63190000.0
2008-03-19 17:50:00,71.674,71.681,71.646,71.681,26550000.0
2008-03-19 17:51:00,71.674,71.7,71.666,71.672,44320000.0
2008-03-19 17:52:00,71.674,71.674,71.641,71.667,42560000.0
2008-03-19 17:53:00,71.663,71.694,71.659,71.69,95380000.0
2008-03-19 17:54:00,71.691,71.701,71.675,71.689,62130000.0
2008-03-19 17:55:00,71.699,71.727,71.688,71.715,124140000.0
2008-03-19 17:56:00,71.705,71.755,71.701,71.737,54700000.0
2008-03-19 17:57:00,71.745,71.745,71.704,71.704,120490000.0
2008-03-19 17:58:00,71.707,71.712,71.677,71.69,94270000.0
2008-03-19 17:59:00,71.694,71.702,71.668,71.679,102250000.0
2008-03-19 18:00:00,71.666,71.698,71.629,71.642,122860000.0
2008-03-19 18:01:00,71.614,71.629,71.596,71.603,124460000.0
2008-03-19 18:02:00,71.578,71.583,71.537,71.56,61950000.0
2008-03-19 18:03:00,71.545,71.564,71.508,71.521,119410000.0
2008-03-19 18:04:00,71.486,71.498,71.461,71.495,109840000.0
2008-03-19 18:05:00,71.478,71.525,71.465,71.497,76940000.0
2008-03-19 18:06:00,71.524,71.587,71.52,71.549,42880000.0
2008-03-19 18:07:00,71.555,71.609,71.496,71.496,150820000.0
2008-03-19 18:08:00,71.517,71.524,71.478,71.502,123370000.0
2008-03-19 18:09:00,71.514,71.551,71.503,71.551,15580000.0
2008-03-19 18:10:00,71.536,71.536,71.49,71.527,124920000.0
2008-03-19 18:11:00,71.552,71.575,71.52,71.533,53290000.0
2008-03-19 18:12:00,71.554,71.578,71.516,71.549,123990000.0
2008-03-19 18:13:00,71.518,71.549,71.506,71.506,105250000.0
2008-03-19 18:14:00,71.488,71.51,71.472,71.478,82140000.0
2008-03-19 18:15:00,71.506,71.509,71.452,71.495,44670000.0
2008-03-19 18:16:00,71.519,71.547,71.502,71.513,148370000.0
2008-03-19 18:17:00,71.53,71.534,71.484,71.512,132160000.0
2008-03-19 18:18:00,71.55,71.561,71.514,71.54,14830000.0
2008-03-19 18:19:00,71.589,71.635,71.571,71.609,46150000.0
2008-03-19 18:20:00,71.628,71.64,71.59,71.615,46000000.0
2008-03-19 18:21:00,71.612,71.644,71.596,71.62,94020000.0
2008-03-19 18:22:00,71.613,71.628,71.587,71.603,61230000.0
2008-03-19 18:23:00,71.59,71.611,71.58,71.596,128340000.0
2008-03-19 18:24:00,71.584,71.589,71.505,71.505,51940000.0
2008-03-19 18:25:00,71.513,71.533,71.457,71.467,125320000.0
2008-03-19 18:26:00,71.468,71.513,71.468,71.509,104920000.0
2008-03-19 18:27:00,71.472,71.508,71.469,71.491,103370000.0
2008-03-19 18:28:00,71.464,71.494,71.464,71.472,118670000.0
2008-03-19 18:29:00,71.494,71.524,71.465,71.487,119490000.0
2008-03-19 18:30:00,71.503,71.518,71.456,71.456,57010000.0
2008-03-19 18:31:00,71.454,71.454,71.426,71.43,122770000.0
2008-03-19 18:32:00,71.415,71.431,71.394,71.424,114890000.0
2008-03-19 18:33:00,71.414,71.421,71.385,71.385,73160000.0
2008-03-19 18:34:00,71.398,71.408,71.333,71.335,38700000.0
2008-03-19 18:35:00,71.335,71.335,71.277,71.277,143860000.0
2008-03-19 18:36:00,71.293,71.319,71.284,71.301,135560000.0
2008-03-19 18:37:00,71.3,71.341,71.3,71.304,15030000.0
2008-03-19 18:38:00,71.306,71.317,71.268,71.299,71810000.0
2008-03-19 18:39:00,71.305,71.327,71.262,71.274,44970000.0
2008-03-19 18:40:00,71.274,71.301,71.255,71.301,144510000.0
2008-03-19 18:41:00,71.256,71.297,71.225,71.226,134390000.0
2008-03-19 18:42:00,71.239,71.257,71.228,71.24,21520000.0
2008-03-19 18:43:00,71.224,71.239,71.208,71.23,85300000.0
2008-03-19 18:44:00,71.236,71.251,71.207,71.238,73500000.0
2008-03-19 18:45:00,71.277,71.297,71.246,71.273,80920000.0
2008-03-19 18:46:00,71.291,71.34,71.291,71.311,53430000.0
2008-03-19 18:47:00,71.329,71.386,71.321,71.363,45210000.0
2008-03-19 18:48:00,71.383,71.383,71.354,71.364,113510000.0
2008-03-19 18:49:00,71.376,71.378,71.346,71.36,65980000.0
2008-03-19 18:50:00,71.373,71.373,71.336,71.349,85310000.0
2008-03-19 18:51:00,71.373,71.373,71.327,71.341,65970000.0
2008-03-19 18:52:00,71.367,71.406,71.353,71.406,74010000.0
2008-03-19 18:53:00,71.416,71.429,71.395,71.403,81820000.0
2008-03-19 18:54:00,71.419,71.433,71.378,71.389,52610000.0
2008-03-19 18:55:00,71.421,71.421,71.342,71.379,59350000.0
2008-03-19 18:56:00,71.368,71.377,71.334,71.366,100450000.0
2008-03-19 18:57:00,71.383,71.383,71.347,71.382,101030000.0
2008-03-19 18:58:00,71.365,71.387,71.33,71.349,90390000.0
2008-03-19 18:59:00,71.311,71.33,71.285,71.285,53720000.0
2008-03-19 19:00:00,71.322,71.376,71.312,71.341,77210000.0
2008-03-19 19:01:00,71.333,71.36,71.316,71.337,78080000.0
2008-03-19 19:02:00,71.333,71.373,71.333,71.373,64440000.0
2008-03-19 19:03:00,71.361,71.376,71.326,71.34,28010000.0
2008-03-19 19:04:00,71.346,71.349,71.318,71.332,51290000.0
2008-03-19 19:05:00,71.342,71.36,71.334,71.343,41750000.0
2008-03-19 19:06:00,71.376,71.379,71.345,71.357,95540000.0
2008-03-19 19:07:00,71.382,71.412,71.375,71.384,67280000.0
2008-03-19 19:08:00,71.404,71.44,71.39,71.403,128480000.0
2008-03-19 19:09:00,71.42,71.428,71.379,71.401,47330000.0
2008-03-19 19:10:00,71.423,71.423,71.37,71.381,126200000.0
2008-03-19 19:11:00,71.361,71.376,71.318,71.342,103170000.0
2008-03-19 19:12:00,71.33,71.348,71.294,71.294,101550000.0
2008-03-19 19:13:00,71.286,71.303,71.274,71.292,112670000.0
2008-03-19 19:14:00,71.279,71.302,71.271,71.271,124150000.0
2008-03-19 19:15:00,71.292,71.304,71.261,71.264,63320000.0
2008-03-19 19:16:00,71.245,71.267,71.228,71.228,124180000.0
2008-03-19 19:17:00,71.242,71.318,71.242,71.318,108170000.0
2008-03-19 19:18:00,71.319,71.334,71.306,71.323,85670000.0
2008-03-19 19:19:00,71.313,71.351,71.305,71.32,39180000.0
2008-03-19 19:20:00,71.331,71.346,71.296,71.334,145490000.0
2008-03-19 19:21:00,71.369,71.41,71.342,71.41,128740000.0
2008-03-19 19:22:00,71.412,71.427,71.4,71.409,18440000.0
2008-03-19 19:23:00,71.422,71.422,71.383,71.409,53230000.0
2008-03-19 19:24:00,71.396,71.409,71.37,71.386,77410000.0
2008-03-19 19:25:00,71.361,71.374,71.336,71.35,76400000.0
2008-03-19 19:26:00,71.351,71.352,71.276,71.276,58540000.0
2008-03-19 19:27:00,71.292,71.295,71.242,71.25,28400000.0
2008-03-19 19:28:00,71.246,71.294,71.246,71.268,48510000.0
2008-03-19 19:29:00,71.297,71.337,71.262,71.32,41270000.0
2008-03-19 19:30:00,71.353,71.353,71.312,71.342,85870000.0
2008-03-19 19:31:00,71.336,71.364,71.319,71.34,64770000.0
2008-03-19 19:32:00,71.326,71.345,71.287,71.309,121030000.0
2008-03-19 19:33:00,71.313,71.315,71.243,71.262,49040000.0
2008-03-19 19:34:00,71.245,71.252,71.222,71.222,121530000.0
2008-03-19 19:35:00,71.239,71.304,71.239,71.304,103710000.0
2008-03-19 19:36:00,71.298,71.309,71.288,71.304,98450000.0
2008-03-19 19:37:00,71.284,71.305,71.261,71.261,123050000.0
2008-03-19 19:38:00,71.25,71.298,71.25,71.29,118910000.0
2008-03-19 19:39:00,71.309,71.33,71.299,71.302,60680000.0
2008-03-19 19:40:00,71.288,71.299,71.259,71.291,124220000.0
2008-03-19 19:41:00,71.29,71.338,71.29,71.338,113690000.0
2008-03-19 19:42:00,71.343,71.343,71.299,71.311,76010000.0
2008-03-19 19:43:00,71.298,71.328,71.285,71.298,44000000.0
2008-03-19 19:44:00,71.285,71.293,71.248,71.273,149900000.0
2008-03-19 19:45:00,71.297,71.297,71.264,71.264,133620000.0
2008-03-19 19:46:00,71.264,71.29,71.261,71.271,15410000.0
2008-03-19 19:47:00,71.293,71.322,71.249,71.285,109950000.0
2008-03-19 19:48:00,71.288,71.302,71.277,71.302,81150000.0
2008-03-19 19:49:00,71.27,71.288,71.264,71.27,71340000.0
2008-03-19 19:50:00,71.256,71.256,71.223,71.223,56170000.0
2008-03-19 19:51:00,71.242,71.242,71.195,71.212,82960000.0
2008-03-19 19:52:00,71.238,71.247,71.205,71.205,59560000.0
2008-03-19 19:53:00,71.216,71.245,71.201,71.208,41980000.0
2008-03-19 19:54:00,71.239,71.273,71.227,71.273,48580000.0
2008-03-19 19:55:00,71.263,71.269,71.236,71.265,39160000.0
2008-03-19 19:56:00,71.252,71.252,71.21,71.245,63390000.0
2008-03-19 19:57:00,71.236,71.236,71.187,71.211,94760000.0
2008-03-19 19:58:00,71.203,71.221,71.196,71.221,88860000.0
2008-03-19 19:59:00,71.229,71.232,71.159,71.183,75140000.0
2008-03-19 20:00:00,71.207,71.207,71.159,71.185,105970000.0
2008-03-19 20:01:00,71.211,71.229,71.19,71.199,100170000.0
2008-03-19 20:02:00,71.171,71.202,71.163,71.163,104830000.0
2008-03-19 20:03:00,71.17,71.197,71.148,71.162,123840000.0
2008-03-19 20:04:00,71.144,71.159,71.089,71.089,119960000.0
2008-03-19 20:05:00,71.086,71.13,71.073,71.093,77920000.0
2008-03-19 20:06:00,71.1,71.1,71.068,71.088,81090000.0
2008-03-19 20:07:00,71.103,71.129,71.099,71.118,134480000.0
2008-03-19 20:08:00,71.125,71.14,71.104,71.104,96450000.0
2008-03-19 20:09:00,71.139,71.17,71.119,71.158,41960000.0
2008-03-19 20:10:00,71.184,71.19,71.162,71.162,98320000.0
2008-03-19 20:11:00,71.179,71.246,71.179,71.202,129590000.0
2008-03-19 20:12:00,71.212,71.236,71.203,71.212,87770000.0
2008-03-19 20:13:00,71.203,71.231,71.197,71.224,66140000.0
2008-03-19 20:14:00,71.239,71.255,71.224,71.245,91680000.0
2008-03-19 20:15:00,71.267,71.267,71.185,71.185,116910000.0
2008-03-19 20:16:00,71.197,71.204,71.16,71.204,126210000.0
2008-03-19 20:17:00,71.203,71.224,71.184,71.212,120550000.0
2008-03-19 20:18:00,71.225,71.225,71.172,71.172,101470000.0
2008-03-19 20:19:00,71.181,71.231,71.181,71.229,10720000.0
2008-03-19 20:20:00,71.216,71.239,71.214,71.225,27100000.0
2008-03-19 20:21:00,71.253,71.263,71.225,71.239,72360000.0
2008-03-19 20:22:00,71.253,71.267,71.236,71.248,119100000.0
2008-03-19 20:23:00,71.261,71.279,71.255,71.265,72080000.0
2008-03-19 20:24:00,71.258,71.305,71.247,71.252,93670000.0
2008-03-19 20:25:00,71.291,71.294,71.257,71.291,17120000.0
2008-03-19 20:26:00,71.307,71.319,71.263,71.307,98950000.0
2008-03-19 20:27:00,71.303,71.314,71.285,71.285,85080000.0
2008-03-19 20:28:00,71.293,71.299,71.263,71.273,89710000.0
2008-03-19 20:29:00,71.29,71.318,71.281,71.311,90180000.0
2008-03-19 20:30:00,71.316,71.331,71.293,71.309,72420000.0
2008-03-19 20:31:00,71.279,71.355,71.252,71.339,123840000.0
2008-03-19 20:32:00,71.339,71.365,71.332,71.336,56530000.0
2008-03-19 20:33:00,71.369,71.405,71.369,71.405,93720000.0
2008-03-19 20:34:00,71.372,71.395,71.352,71.367,90040000.0
2008-03-19 20:35:00,71.332,71.352,71.306,71.313,93070000.0
2008-03-19 20:36:00,71.33,71.339,71.294,71.294,116820000.0
2008-03-19 20:37:00,71.29,71.295,71.257,71.29,102630000.0
2008-03-19 20:38:00,71.284,71.305,71.241,71.283,58610000.0
2008-03-19 20:39:00,71.333,71.333,71.26,71.284,67700000.0
2008-03-19 20:40:00,71.311,71.345,71.311,71.34,78970000.0
2008-03-19 20:41:00,71.331,71.365,71.328,71.364,65240000.0
2008-03-19 20:42:00,71.326,71.359,71.306,71.359,98910000.0
2008-03-19 20:43:00,71.364,71.396,71.32,71.391,60690000.0
2008-03-19 20:44:00,71.373,71.387,71.289,71.356,39390000.0
2008-03-19 20:45:00,71.358,71.401,71.33,71.401,19240000.0
2008-03-19 20:46:00,71.377,71.508,71.377,71.471,106640000.0
2008-03-19 20:47:00,71.47,71.523,71.439,71.505,71140000.0
2008-03-19 20:48:00,71.495,71.52,71.467,71.504,48780000.0
2008-03-19 20:49:00,71.518,71.518,71.454,71.471,42200000.0
2008-03-19 20:50:00,71.47,71.514,71.47,71.502,66890000.0
2008-03-19 20:51:00,71.481,71.501,71.431,71.471,105520000.0
2008-03-19 20:52:00,71.445,71.445,71.382,71.412,104930000.0
2008-03-19 20:53:00,71.388,71.4,71.343,71.351,101140000.0
2008-03-19 20:54:00,71.407,71.424,71.362,71.424,13520000.0
2008-03-19 20:55:00,71.417,71.494,71.417,71.451,102160000.0
2008-03-19 20:56:00,71.45,71.499,71.434,71.499,53500000.0
2008-03-19 20:57:00,71.476,71.522,71.441,71.493,99100000.0
2008-03-19 20:58:00,71.495,71.536,71.495,71.535,60800000.0
2008-03-19 20:59:00,71.495,71.529,71.477,71.486,58870000.0
2008-03-19 21:00:00,71.517,71.532,71.418,71.418,52320000.0
2008-03-19 21:01:00,71.392,71.465,71.388,71.465,11680000.0
2008-03-19 21:02:00,71.463,71.466,71.389,71.389,116520000.0
2008-03-19 21:03:00,71.367,71.429,71.367,71.429,136220000.0
2008-03-19 21:04:00,71.43,71.46,71.408,71.42,115170000.0
2008-03-19 21:05:00,71.43,71.484,71.429,71.449,86920000.0
2008-03-19 21:06:00,71.5,71.525,71.472,71.525,99230000.0
2008-03-19 21:07:00,71.557,71.631,71.529,71.602,95010000.0
2008-03-19 21:08:00,71.593,71.682,71.593,71.656,144850000.0
2008-03-19 21:09:00,71.701,71.701,71.611,71.637,80960000.0
2008-03-19 21:10:00,71.622,71.692,71.622,71.634,53970000.0
2008-03-19 21:11:00,71.672,71.672,71.592,71.618,63780000.0
2008-03-19 21:12:00,71.669,71.676,71.592,71.644,94690000.0
2008-03-19 21:13:00,71.63,71.63,71.53,71.53,179220000.0
2008-03-19 21:14:00,71.52,71.555,71.508,71.508,134420000.0
2008-03-19 21:15:00,71.574,71.574,71.489,71.519,97600000.0
2008-03-19 21:16:00,71.493,71.534,71.478,71.534,68910000.0
2008-03-19 21:17:00,71.514,71.561,71.507,71.551,88880000.0
2008-03-19 21:18:00,71.541,71.546,71.484,71.509,87250000.0
2008-03-19 21:19:00,71.452,71.467,71.421,71.421,116070000.0
2008-03-19 21:20:00,71.464,71.473,71.403,71.429,152720000.0
2008-03-19 21:21:00,71.411,71.457,71.379,71.379,100850000.0
2008-03-19 21:22:00,71.393,71.437,71.393,71.426,125440000.0
2008-03-19 21:23:00,71.4,71.445,71.38,71.38,125170000.0
2008-03-19 21:24:00,71.393,71.422,71.342,71.342,113380000.0
2008-03-19 21:25:00,71.332,71.365,71.328,71.328,12770000.0
2008-03-19 21:26:00,71.334,71.376,71.33,71.331,49240000.0
2008-03-19 21:27:00,71.348,71.354,71.311,71.321,93460000.0
2008-03-19 21:28:00,71.309,71.344,71.288,71.289,97450000.0
2008-03-19 21:29:00,71.296,71.337,71.287,71.306,83130000.0
2008-03-19 21:30:00,71.323,71.365,71.321,71.325,20180000.0
2008-03-19 21:31:00,71.309,71.338,71.276,71.276,18680000.0
2008-03-19 21:32:00,71.279,71.309,71.268,71.274,110100000.0
2008-03-19 21:33:00,71.284,71.334,71.274,71.295,90890000.0
2008-03-19 21:34:00,71.327,71.327,71.25,71.278,73180000.0
2008-03-19 21:35:00,71.264,71.298,71.24,71.24,82370000.0
2008-03-19 21:36:00,71.253,71.262,71.226,71.262,76430000.0
2008-03-19 21:37:00,71.241,71.241,71.197,71.21,112120000.0
2008-03-19 21:38:00,71.201,71.266,71.201,71.238,98730000.0
2008-03-19 21:39:00,71.29,71.296,71.196,71.196,93150000.0
2008-03-19 21:40:00,71.205,71.236,71.2,71.203,63380000.0
2008-03-19 21:41:00,71.236,71.249,71.196,71.208,42080000.0
2008-03-19 21:42:00,71.262,71.262,71.205,71.205,77920000.0
2008-03-19 21:43:00,71.21,71.241,71.205,71.241,89880000.0
2008-03-19 21:44:00,71.203,71.241,71.2,71.241,64110000.0
2008-03-19 21:45:00,71.287,71.287,71.195,71.195,80020000.0
2008-03-19 21:46:00,71.187,71.232,71.187,71.222,127550000.0
2008-03-19 21:47:00,71.18,71.214,71.18,71.192,79290000.0
2008-03-19 21:48:00,71.213,71.239,71.203,71.203,77430000.0
2008-03-19 21:49:00,71.21,71.264,71.2,71.264,77620000.0
2008-03-19 21:50:00,71.215,71.248,71.207,71.243,86450000.0
2008-03-19 21:51:00,71.229,71.243,71.171,71.218,109160000.0
2008-03-19 21:52:00,71.162,71.194,71.141,71.172,17730000.0
2008-03-19 21:53:00,71.151,71.151,71.09,71.138,66290000.0
2008-03-19 21:54:00,71.152,71.152,71.099,71.138,35890000.0
2008-03-19 21:55:00,71.141,71.154,71.105,71.12,109740000.0
2008-03-19 21:56:00,71.112,71.151,71.107,71.151,106620000.0
2008-03-19 21:57:00,71.152,71.163,71.122,71.161,113130000.0
2008-03-19 21:58:00,71.145,71.15,71.129,71.129,12590000.0
2008-03-19 21:59:00,71.15,71.15,71.089,71.12,137910000.0
2008-03-19 22:00:00,71.109,71.148,71.087,71.109,103140000.0
2008-03-19 22:01:00,71.118,71.119,71.118,71.119,3940000.0
2008-03-19 22:02:00,71.106,71.106,71.092,71.097,104790000.0
2008-03-19 22:03:00,71.127,71.127,71.024,71.024,72510000.0
2008-03-19 22:04:00,71.012,71.057,71.012,71.028,79150000.0
2008-03-19 22:05:00,71.035,71.042,71.026,71.03,79200000.0
2008-03-19 22:06:00,71.039,71.039,71.015,71.028,78780000.0
2008-03-19 22:07:00,71.03,71.04,71.01,71.034,65510000.0
2008-03-19 22:08:00,71.019,71.052,71.01,71.044,94950000.0
2008-03-19 22:09:00,71.062,71.062,71.025,71.049,82540000.0
2008-03-19 22:10:00,71.056,71.058,71.05,71.051,83170000.0
2008-03-19 22:11:00,71.057,71.066,71.052,71.052,78690000.0
2008-03-19 22:12:00,71.067,71.078,71.055,71.062,70870000.0
2008-03-19 22:13:00,71.051,71.056,71.05,71.056,112200000.0
2008-03-19 22:14:00,71.051,71.064,71.051,71.064,105640000.0
2008-03-19 22:15:00,71.092,71.097,71.059,71.061,88270000.0
2008-03-19 22:16:00,71.066,71.066,71.052,71.056,78990000.0
2008-03-19 22:17:00,71.043,71.046,71.038,71.038,76580000.0
2008-03-19 22:18:00,71.102,71.103,71.045,71.051,85580000.0
2008-03-19 22:19:00,71.038,71.046,71.034,71.046,56590000.0
2008-03-19 22:20:00,71.041,71.047,71.039,71.04,106070000.0
2008-03-19 22:21:00,71.088,71.099,71.065,71.065,18780000.0
2008-03-19 22:22:00,71.044,71.062,71.044,71.052,100610000.0
2008-03-19 22:23:00,71.057,71.057,71.048,71.048,75160000.0
2008-03-19 22:24:00,71.103,71.106,71.069,71.07,52680000.0
2008-03-19 22:25:00,71.055,71.057,71.048,71.048,83920000.0
2008-03-19 22:26:00,71.054,71.055,71.048,71.049,135690000.0
2008-03-19 22:27:00,71.07,71.083,71.046,71.064,119180000.0
2008-03-19 22:28:00,71.049,71.056,71.049,71.05,84790000.0
2008-03-19 22:30:00,71.061,71.07,71.043,71.06,101590000.0
2008-03-19 22:31:00,71.05,71.065,71.05,71.065,122110000.0
2008-03-19 22:32:00,71.056,71.067,71.056,71.067,77170000.0
2008-03-19 22:33:00,71.094,71.094,71.057,71.067,62820000.0
2008-03-19 22:34:00,71.059,71.066,71.054,71.066,30060000.0
2008-03-19 22:35:00,71.081,71.084,71.072,71.084,51380000.0
2008-03-19 22:36:00,71.117,71.124,71.094,71.094,79770000.0
2008-03-19 22:37:00,71.096,71.099,71.091,71.099,63550000.0
2008-03-19 22:38:00,71.091,71.099,71.091,71.095,69660000.0
2008-03-19 22:39:00,71.146,71.146,71.115,71.115,79920000.0
2008-03-19 22:40:00,71.098,71.099,71.096,71.097,66330000.0
2008-03-19 22:42:00,71.126,71.13,71.107,71.115,81360000.0
2008-03-19 22:43:00,71.124,71.132,71.12,71.128,70610000.0
2008-03-19 22:44:00,71.135,71.139,71.123,71.136,83960000.0
2008-03-19 22:45:00,71.163,71.163,71.133,71.133,83560000.0
2008-03-19 22:46:00,71.12,71.151,71.12,71.151,32190000.0
2008-03-19 22:47:00,71.15,71.165,71.15,71.165,58900000.0
2008-03-19 22:48:00,71.196,71.198,71.165,71.17,68500000.0
2008-03-19 22:49:00,71.183,71.203,71.183,71.195,76430000.0
2008-03-19 22:50:00,71.193,71.198,71.189,71.198,62180000.0
2008-03-19 22:51:00,71.223,71.227,71.186,71.186,59960000.0
2008-03-19 22:52:00,71.166,71.172,71.155,71.161,119840000.0
2008-03-19 22:53:00,71.15,71.155,71.142,71.142,112040000.0
2008-03-19 22:54:00,71.181,71.181,71.141,71.141,68280000.0
2008-03-19 22:55:00,71.149,71.159,71.148,71.157,93670000.0
2008-03-19 22:56:00,71.169,71.169,71.165,71.166,90690000.0
2008-03-19 22:57:00,71.203,71.212,71.165,71.165,100530000.0
2008-03-19 22:58:00,71.169,71.17,71.167,71.168,37530000.0
2008-03-19 22:59:00,71.154,71.154,71.123,71.123,35920000.0
2008-03-19 23:00:00,71.149,71.149,71.125,71.125,6760000.0
2008-03-19 23:01:00,71.052,71.102,71.052,71.065,17920000.0
2008-03-19 23:02:00,71.05,71.073,71.048,71.061,39740000.0
2008-03-19 23:03:00,71.073,71.076,71.017,71.017,60470000.0
2008-03-19 23:04:00,71.011,71.011,70.967,70.967,41190000.0
2008-03-19 23:05:00,70.964,70.971,70.94,70.941,102130000.0
2008-03-19 23:06:00,70.998,70.998,70.908,70.908,75950000.0
2008-03-19 23:07:00,70.907,70.913,70.901,70.901,8260000.0
2008-03-19 23:08:00,70.911,70.917,70.911,70.917,44420000.0
2008-03-19 23:09:00,70.936,70.942,70.924,70.924,61570000.0
2008-03-19 23:10:00,70.927,70.935,70.925,70.928,69070000.0
2008-03-19 23:11:00,70.937,70.955,70.914,70.921,104560000.0
2008-03-19 23:12:00,70.939,70.942,70.915,70.921,83090000.0
2008-03-19 23:13:00,70.911,70.917,70.911,70.911,143510000.0
2008-03-19 23:14:00,70.915,70.915,70.906,70.907,55280000.0
2008-03-19 23:15:00,70.927,70.932,70.918,70.918,66760000.0
2008-03-19 23:18:00,70.938,70.944,70.938,70.938,50890000.0
2008-03-19 23:19:00,70.926,70.935,70.918,70.928,21560000.0
2008-03-19 23:20:00,70.938,70.963,70.929,70.935,22900000.0
2008-03-19 23:21:00,70.989,70.996,70.934,70.943,58130000.0
2008-03-19 23:22:00,70.927,70.927,70.92,70.921,48650000.0
2008-03-19 23:24:00,70.966,70.968,70.926,70.926,37050000.0
2008-03-19 23:26:00,70.96,70.96,70.924,70.924,32870000.0
2008-03-19 23:27:00,71.012,71.012,70.916,70.916,87350000.0
2008-03-19 23:28:00,70.899,70.903,70.899,70.903,5820000.0
2008-03-19 23:29:00,70.913,70.917,70.909,70.909,50240000.0
2008-03-19 23:30:00,70.939,70.939,70.886,70.886,40200000.0
2008-03-19 23:31:00,70.858,70.869,70.832,70.832,19350000.0
2008-03-19 23:32:00,70.837,70.867,70.837,70.841,38330000.0
2008-03-19 23:33:00,70.882,70.884,70.836,70.836,58960000.0
2008-03-19 23:34:00,70.838,70.839,70.836,70.838,65420000.0
2008-03-19 23:35:00,70.844,70.844,70.832,70.837,33740000.0
2008-03-19 23:36:00,70.854,70.878,70.81,70.817,85840000.0
2008-03-19 23:37:00,70.816,70.816,70.802,70.808,105100000.0
2008-03-19 23:38:00,70.821,70.829,70.821,70.829,49360000.0
2008-03-19 23:39:00,70.852,70.858,70.851,70.851,45200000.0
2008-03-19 23:40:00,70.841,70.846,70.841,70.846,27840000.0
2008-03-19 23:41:00,70.841,70.848,70.839,70.846,67610000.0
2008-03-19 23:42:00,70.869,70.878,70.833,70.833,97790000.0
2008-03-19 23:43:00,70.838,70.84,70.836,70.838,65450000.0
2008-03-19 23:44:00,70.848,70.848,70.84,70.845,73510000.0
2008-03-19 23:45:00,70.868,70.875,70.868,70.871,47750000.0
2008-03-19 23:47:00,70.835,70.836,70.828,70.828,75220000.0
2008-03-19 23:48:00,70.867,70.883,70.867,70.878,66000000.0
2008-03-19 23:50:00,70.82,70.825,70.818,70.82,120620000.0
2008-03-19 23:51:00,70.846,70.855,70.822,70.822,102840000.0
2008-03-19 23:52:00,70.827,70.829,70.818,70.827,97270000.0
2008-03-19 23:53:00,70.841,70.855,70.841,70.848,107200000.0
2008-03-19 23:54:00,70.877,70.878,70.854,70.854,78830000.0
2008-03-19 23:55:00,70.859,70.874,70.858,70.874,79650000.0
2008-03-19 23:56:00,70.854,70.862,70.831,70.831,103970000.0
2008-03-19 23:57:00,70.893,70.893,70.835,70.835,65160000.0
2008-03-19 23:58:00,70.841,70.861,70.841,70.857,81100000.0
2008-03-19 23:59:00,70.871,70.896,70.863,70.879,74120000.0
2008-03-20 00:00:00,70.933,70.933,70.879,70.915,85590000.0
2008-03-20 00:02:00,70.927,70.929,70.927,70.927,67690000.0
2008-03-20 00:03:00,70.923,70.953,70.923,70.931,99060000.0
2008-03-20 00:04:00,70.938,70.94,70.938,70.939,66160000.0
2008-03-20 00:06:00,70.959,70.964,70.946,70.952,67920000.0
2008-03-20 00:07:00,70.958,70.961,70.956,70.957,132840000.0
2008-03-20 00:08:00,70.948,70.95,70.947,70.949,100570000.0
2008-03-20 00:09:00,70.985,70.989,70.967,70.972,78470000.0
2008-03-20 00:10:00,70.963,70.984,70.963,70.984,75970000.0
2008-03-20 00:11:00,70.995,70.995,70.966,70.986,101670000.0
2008-03-20 00:12:00,70.996,71.009,70.974,70.998,78620000.0
2008-03-20 00:13:00,70.986,70.989,70.986,70.988,32870000.0
2008-03-20 00:14:00,70.996,70.996,70.99,70.99,33890000.0
2008-03-20 00:15:00,71.043,71.043,70.983,70.983,68050000.0
2008-03-20 00:16:00,70.965,70.965,70.95,70.95,49990000.0
2008-03-20 00:18:00,70.955,70.965,70.955,70.959,131110000.0
2008-03-20 00:19:00,70.95,70.95,70.931,70.931,50880000.0
2008-03-20 00:21:00,70.956,70.964,70.956,70.957,57180000.0
2008-03-20 00:22:00,70.944,70.95,70.931,70.931,10530000.0
2008-03-20 00:23:00,70.916,70.916,70.902,70.907,40330000.0
2008-03-20 00:24:00,70.942,70.947,70.864,70.864,59910000.0
2008-03-20 00:25:00,70.851,70.856,70.851,70.852,37620000.0
2008-03-20 00:26:00,70.863,70.906,70.863,70.906,79410000.0
2008-03-20 00:27:00,70.933,70.934,70.869,70.869,63920000.0
2008-03-20 00:28:00,70.854,70.856,70.85,70.853,47650000.0
2008-03-20 00:29:00,70.848,70.864,70.848,70.852,55540000.0
2008-03-20 00:30:00,70.894,70.894,70.865,70.865,55920000.0
2008-03-20 00:31:00,70.874,70.902,70.866,70.902,40050000.0
2008-03-20 00:33:00,70.934,70.942,70.904,70.919,69160000.0
2008-03-20 00:34:00,70.911,70.927,70.911,70.927,92530000.0
2008-03-20 00:35:00,70.916,70.919,70.911,70.911,155580000.0
2008-03-20 00:36:00,70.937,70.943,70.926,70.93,70850000.0
2008-03-20 00:37:00,70.943,70.955,70.943,70.955,76630000.0
2008-03-20 00:38:00,70.951,70.957,70.95,70.95,42820000.0
2008-03-20 00:39:00,70.967,70.971,70.953,70.953,33520000.0
2008-03-20 00:40:00,70.959,70.96,70.957,70.959,51370000.0
2008-03-20 00:41:00,70.949,70.95,70.947,70.95,95600000.0
2008-03-20 00:42:00,70.981,70.981,70.914,70.914,11080000.0
2008-03-20 00:43:00,70.903,70.904,70.885,70.904,34220000.0
2008-03-20 00:44:00,70.894,70.894,70.872,70.877,48360000.0
2008-03-20 00:45:00,70.916,70.916,70.89,70.902,9620000.0
2008-03-20 00:46:00,70.905,70.912,70.905,70.912,2670000.0
2008-03-20 00:47:00,70.9,70.908,70.9,70.905,53450000.0
2008-03-20 00:48:00,70.946,70.953,70.926,70.94,82220000.0
2008-03-20 00:50:00,70.928,70.933,70.92,70.92,71640000.0
2008-03-20 00:51:00,70.939,70.943,70.935,70.936,106310000.0
2008-03-20 00:52:00,70.943,70.943,70.923,70.937,106410000.0
2008-03-20 00:54:00,70.982,70.988,70.933,70.933,88620000.0
2008-03-20 00:55:00,70.92,70.932,70.92,70.92,42130000.0
2008-03-20 00:56:00,70.924,70.926,70.92,70.92,42500000.0
2008-03-20 00:57:00,70.946,70.953,70.935,70.94,56740000.0
2008-03-20 00:58:00,70.929,70.933,70.922,70.922,30280000.0
2008-03-20 00:59:00,70.935,70.935,70.919,70.919,35110000.0
2008-03-20 01:00:00,70.957,70.957,70.95,70.95,38400000.0
2008-03-20 01:01:00,70.924,70.931,70.902,70.909,64830000.0
2008-03-20 01:02:00,70.913,70.915,70.9,70.91,106010000.0
2008-03-20 01:03:00,70.925,70.926,70.892,70.902,83870000.0
2008-03-20 01:06:00,70.923,70.925,70.886,70.89,145650000.0
2008-03-20 01:07:00,70.877,70.886,70.877,70.886,113420000.0
2008-03-20 01:09:00,70.909,70.916,70.908,70.91,141560000.0
2008-03-20 01:10:00,70.881,70.894,70.881,70.894,68290000.0
2008-03-20 01:12:00,70.924,70.934,70.917,70.92,81120000.0
2008-03-20 01:15:00,70.945,70.945,70.932,70.939,74120000.0
2008-03-20 01:18:00,70.96,70.965,70.952,70.952,11660000.0
2008-03-20 01:19:00,70.937,70.939,70.937,70.939,2820000.0
2008-03-20 01:20:00,70.948,70.956,70.948,70.949,87720000.0
2008-03-20 01:21:00,70.993,71.002,70.964,70.964,69020000.0
2008-03-20 01:22:00,70.952,70.966,70.952,70.966,62780000.0
2008-03-20 01:23:00,70.978,70.98,70.963,70.963,72560000.0
2008-03-20 01:24:00,70.988,70.996,70.988,70.989,53300000.0
2008-03-20 01:25:00,70.967,70.969,70.967,70.967,39540000.0
2008-03-20 01:26:00,70.984,71.033,70.984,71.033,81410000.0
2008-03-20 01:27:00,71.081,71.085,71.01,71.014,56640000.0
2008-03-20 01:29:00,71.021,71.045,71.021,71.045,54340000.0
2008-03-20 01:30:00,71.108,71.108,71.045,71.045,63940000.0
2008-03-20 01:31:00,71.034,71.083,71.034,71.073,75520000.0
2008-03-20 01:32:00,71.043,71.056,71.043,71.056,48030000.0
2008-03-20 01:33:00,71.081,71.091,71.066,71.085,52620000.0
2008-03-20 01:34:00,71.08,71.086,71.079,71.086,85730000.0
2008-03-20 01:35:00,71.099,71.107,71.099,71.106,94190000.0
2008-03-20 01:36:00,71.146,71.147,71.094,71.094,13790000.0
2008-03-20 01:37:00,71.072,71.096,71.072,71.096,54970000.0
2008-03-20 01:38:00,71.106,71.106,71.083,71.102,67610000.0
2008-03-20 01:39:00,71.13,71.13,71.091,71.091,72760000.0
2008-03-20 01:40:00,71.094,71.094,71.062,71.076,58190000.0
2008-03-20 01:41:00,71.067,71.075,71.063,71.069,26030000.0
2008-03-20 01:42:00,71.089,71.094,71.076,71.085,11270000.0
2008-03-20 01:43:00,71.067,71.067,71.059,71.059,38280000.0
2008-03-20 01:44:00,71.047,71.047,71.027,71.027,78840000.0
2008-03-20 01:45:00,71.052,71.052,71.043,71.043,3190000.0
2008-03-20 01:46:00,71.039,71.047,71.039,71.047,103460000.0
2008-03-20 01:47:00,71.056,71.056,71.039,71.039,41940000.0
2008-03-20 01:48:00,71.092,71.093,71.04,71.04,9620000.0
2008-03-20 01:51:00,71.065,71.065,71.017,71.028,132870000.0
2008-03-20 01:52:00,71.014,71.022,71.002,71.022,122990000.0
2008-03-20 01:53:00,71.018,71.027,71.018,71.026,60940000.0
2008-03-20 01:54:00,71.065,71.066,71.005,71.005,136440000.0
2008-03-20 01:55:00,71.003,71.021,70.983,70.983,122090000.0
2008-03-20 01:56:00,70.986,70.99,70.969,70.971,84510000.0
2008-03-20 01:57:00,70.988,70.996,70.983,70.986,49430000.0
2008-03-20 01:58:00,70.965,70.97,70.926,70.926,152760000.0
2008-03-20 02:00:00,70.941,70.941,70.89,70.898,17460000.0
2008-03-20 02:01:00,70.896,70.937,70.896,70.931,124290000.0
2008-03-20 02:02:00,70.947,70.956,70.94,70.952,129800000.0
2008-03-20 02:03:00,70.979,70.997,70.972,70.984,68770000.0
2008-03-20 02:04:00,71.003,71.014,71.002,71.014,141690000.0
2008-03-20 02:05:00,71.01,71.042,71.01,71.038,116610000.0
2008-03-20 02:06:00,71.06,71.101,71.027,71.101,84200000.0
2008-03-20 02:07:00,71.098,71.103,71.079,71.079,52650000.0
2008-03-20 02:08:00,71.086,71.093,71.073,71.073,155780000.0
2008-03-20 02:09:00,71.097,71.1,71.069,71.071,141290000.0
2008-03-20 02:10:00,71.074,71.09,71.074,71.083,24980000.0
2008-03-20 02:11:00,71.071,71.094,71.071,71.086,69420000.0
2008-03-20 02:12:00,71.11,71.155,71.091,71.155,137070000.0
2008-03-20 02:13:00,71.148,71.15,71.113,71.113,119660000.0
2008-03-20 02:14:00,71.126,71.136,71.11,71.121,97970000.0
2008-03-20 02:15:00,71.164,71.164,71.128,71.128,45520000.0
2008-03-20 02:17:00,71.116,71.117,71.107,71.117,150090000.0
2008-03-20 02:18:00,71.16,71.161,71.125,71.125,15110000.0
2008-03-20 02:19:00,71.112,71.121,71.094,71.099,145620000.0
2008-03-20 02:20:00,71.086,71.095,71.083,71.095,64460000.0
2008-03-20 02:21:00,71.128,71.133,71.112,71.117,148370000.0
2008-03-20 02:22:00,71.133,71.143,71.132,71.138,131610000.0
2008-03-20 02:23:00,71.148,71.151,71.146,71.149,89510000.0
2008-03-20 02:24:00,71.177,71.186,71.167,71.172,47960000.0
2008-03-20 02:25:00,71.174,71.179,71.17,71.177,173550000.0
2008-03-20 02:26:00,71.168,71.17,71.166,71.169,148180000.0
2008-03-20 02:27:00,71.2,71.202,71.168,71.168,9400000.0
2008-03-20 02:28:00,71.166,71.189,71.152,71.152,128990000.0
2008-03-20 02:29:00,71.161,71.176,71.161,71.161,89390000.0
2008-03-20 02:30:00,71.186,71.186,71.157,71.158,51880000.0
2008-03-20 02:31:00,71.149,71.165,71.149,71.165,164580000.0
2008-03-20 02:32:00,71.163,71.191,71.163,71.188,148540000.0
2008-03-20 02:33:00,71.209,71.209,71.188,71.19,13760000.0
2008-03-20 02:34:00,71.182,71.188,71.177,71.186,16600000.0
2008-03-20 02:35:00,71.175,71.187,71.175,71.187,131380000.0
2008-03-20 02:36:00,71.216,71.221,71.187,71.187,90660000.0
2008-03-20 02:37:00,71.19,71.193,71.178,71.178,50580000.0
2008-03-20 02:38:00,71.186,71.194,71.18,71.194,170450000.0
2008-03-20 02:39:00,71.22,71.231,71.179,71.179,150310000.0
2008-03-20 02:40:00,71.18,71.18,71.154,71.154,6960000.0
2008-03-20 02:41:00,71.141,71.154,71.135,71.148,154220000.0
2008-03-20 02:42:00,71.201,71.201,71.155,71.155,16910000.0
2008-03-20 02:44:00,71.14,71.146,71.14,71.145,83720000.0
2008-03-20 02:45:00,71.191,71.191,71.137,71.154,63440000.0
2008-03-20 02:46:00,71.144,71.154,71.144,71.154,67700000.0
2008-03-20 02:47:00,71.146,71.156,71.143,71.156,87940000.0
2008-03-20 02:48:00,71.194,71.194,71.174,71.18,55570000.0
2008-03-20 02:49:00,71.189,71.214,71.183,71.214,61250000.0
2008-03-20 02:50:00,71.233,71.252,71.233,71.241,89450000.0
2008-03-20 02:51:00,71.264,71.273,71.243,71.243,106110000.0
2008-03-20 02:52:00,71.228,71.241,71.217,71.229,88680000.0
2008-03-20 02:53:00,71.217,71.218,71.196,71.196,53780000.0
2008-03-20 02:54:00,71.216,71.218,71.172,71.172,72730000.0
2008-03-20 02:55:00,71.178,71.178,71.17,71.174,79890000.0
2008-03-20 02:56:00,71.196,71.222,71.196,71.222,63000000.0
2008-03-20 02:57:00,71.284,71.285,71.249,71.259,26930000.0
2008-03-20 02:58:00,71.245,71.245,71.235,71.239,45140000.0
2008-03-20 02:59:00,71.227,71.232,71.202,71.211,41490000.0
2008-03-20 03:00:00,71.218,71.246,71.181,71.194,85910000.0
2008-03-20 03:01:00,71.196,71.205,71.193,71.198,69630000.0
2008-03-20 03:02:00,71.191,71.198,71.191,71.196,130350000.0
2008-03-20 03:03:00,71.227,71.227,71.184,71.184,49930000.0
2008-03-20 03:04:00,71.167,71.167,71.159,71.159,129990000.0
2008-03-20 03:05:00,71.169,71.177,71.169,71.176,99060000.0
2008-03-20 03:06:00,71.214,71.219,71.176,71.198,97070000.0
2008-03-20 03:07:00,71.188,71.196,71.182,71.196,117090000.0
2008-03-20 03:08:00,71.191,71.212,71.191,71.212,113330000.0
2008-03-20 03:09:00,71.262,71.27,71.225,71.225,57950000.0
2008-03-20 03:10:00,71.22,71.22,71.182,71.206,127890000.0
2008-03-20 03:11:00,71.215,71.23,71.215,71.225,106730000.0
2008-03-20 03:12:00,71.239,71.258,71.215,71.215,74140000.0
2008-03-20 03:13:00,71.19,71.192,71.182,71.184,40720000.0
2008-03-20 03:14:00,71.198,71.207,71.198,71.201,146310000.0
2008-03-20 03:15:00,71.227,71.233,71.204,71.233,128130000.0
2008-03-20 03:16:00,71.236,71.25,71.236,71.249,10230000.0
2008-03-20 03:17:00,71.24,71.248,71.24,71.245,86030000.0
2008-03-20 03:18:00,71.275,71.278,71.248,71.248,56160000.0
2008-03-20 03:19:00,71.242,71.254,71.242,71.254,44850000.0
2008-03-20 03:20:00,71.242,71.242,71.215,71.215,105000000.0
2008-03-20 03:21:00,71.229,71.231,71.203,71.203,67840000.0
2008-03-20 03:22:00,71.205,71.206,71.2,71.206,80170000.0
2008-03-20 03:23:00,71.221,71.234,71.221,71.229,58050000.0
2008-03-20 03:24:00,71.248,71.263,71.24,71.24,73170000.0
2008-03-20 03:25:00,71.23,71.237,71.23,71.237,84850000.0
2008-03-20 03:26:00,71.228,71.228,71.22,71.221,53630000.0
2008-03-20 03:27:00,71.255,71.262,71.224,71.224,59710000.0
2008-03-20 03:28:00,71.21,71.218,71.21,71.216,89770000.0
2008-03-20 03:29:00,71.21,71.217,71.21,71.216,105960000.0
2008-03-20 03:30:00,71.259,71.265,71.259,71.259,99190000.0
2008-03-20 03:32:00,71.21,71.225,71.21,71.225,71600000.0
2008-03-20 03:33:00,71.252,71.259,71.228,71.24,78180000.0
2008-03-20 03:34:00,71.242,71.242,71.207,71.229,65040000.0
2008-03-20 03:35:00,71.233,71.233,71.224,71.228,26590000.0
2008-03-20 03:36:00,71.255,71.26,71.223,71.223,47790000.0
2008-03-20 03:37:00,71.211,71.217,71.21,71.217,42780000.0
2008-03-20 03:38:00,71.192,71.211,71.192,71.192,88490000.0
2008-03-20 03:39:00,71.216,71.231,71.204,71.204,63920000.0
2008-03-20 03:40:00,71.213,71.229,71.204,71.223,115390000.0
2008-03-20 03:41:00,71.237,71.237,71.227,71.227,52360000.0
2008-03-20 03:42:00,71.213,71.26,71.213,71.225,126130000.0
2008-03-20 03:43:00,71.229,71.232,71.22,71.23,102610000.0
2008-03-20 03:44:00,71.237,71.237,71.23,71.235,100350000.0
2008-03-20 03:45:00,71.272,71.272,71.255,71.265,119670000.0
2008-03-20 03:46:00,71.256,71.271,71.25,71.25,119560000.0
2008-03-20 03:47:00,71.231,71.258,71.231,71.247,60140000.0
2008-03-20 03:48:00,71.275,71.285,71.25,71.25,122750000.0
2008-03-20 03:49:00,71.238,71.248,71.238,71.246,110390000.0
2008-03-20 03:50:00,71.226,71.229,71.219,71.228,79480000.0
2008-03-20 03:51:00,71.224,71.259,71.21,71.21,43640000.0
2008-03-20 03:52:00,71.224,71.227,71.211,71.227,147040000.0
2008-03-20 03:53:00,71.22,71.234,71.22,71.228,125700000.0
2008-03-20 03:54:00,71.27,71.284,71.25,71.278,14310000.0
2008-03-20 03:55:00,71.282,71.293,71.282,71.293,6580000.0
2008-03-20 03:56:00,71.304,71.307,71.295,71.306,100800000.0
2008-03-20 03:57:00,71.334,71.343,71.324,71.324,99150000.0
2008-03-20 03:58:00,71.328,71.335,71.323,71.335,55510000.0
2008-03-20 03:59:00,71.347,71.353,71.341,71.341,85550000.0
2008-03-20 04:00:00,71.387,71.398,71.348,71.369,81370000.0
2008-03-20 04:01:00,71.392,71.399,71.372,71.395,60180000.0
2008-03-20 04:02:00,71.412,71.429,71.399,71.424,32530000.0
2008-03-20 04:03:00,71.411,71.437,71.404,71.419,47210000.0
2008-03-20 04:04:00,71.418,71.462,71.418,71.462,44340000.0
2008-03-20 04:05:00,71.442,71.454,71.437,71.437,91620000.0
2008-03-20 04:06:00,71.451,71.454,71.379,71.392,67920000.0
2008-03-20 04:07:00,71.358,71.366,71.351,71.351,130410000.0
2008-03-20 04:08:00,71.357,71.357,71.339,71.339,51650000.0
2008-03-20 04:09:00,71.367,71.38,71.345,71.366,130510000.0
2008-03-20 04:10:00,71.377,71.391,71.363,71.388,102470000.0
2008-03-20 04:11:00,71.359,71.375,71.355,71.375,94450000.0
2008-03-20 04:12:00,71.385,71.39,71.357,71.368,121380000.0
2008-03-20 04:13:00,71.391,71.391,71.362,71.37,117490000.0
2008-03-20 04:14:00,71.375,71.384,71.373,71.384,60300000.0
2008-03-20 04:15:00,71.395,71.402,71.369,71.379,125640000.0
2008-03-20 04:16:00,71.395,71.402,71.395,71.398,116260000.0
2008-03-20 04:17:00,71.368,71.381,71.348,71.355,81300000.0
2008-03-20 04:18:00,71.365,71.369,71.328,71.343,42290000.0
2008-03-20 04:19:00,71.329,71.36,71.329,71.357,146070000.0
2008-03-20 04:20:00,71.385,71.385,71.345,71.359,129400000.0
2008-03-20 04:21:00,71.374,71.391,71.372,71.391,13780000.0
2008-03-20 04:22:00,71.357,71.379,71.349,71.358,114830000.0
2008-03-20 04:24:00,71.367,71.371,71.347,71.354,46790000.0
2008-03-20 04:25:00,71.354,71.36,71.337,71.349,166120000.0
2008-03-20 04:26:00,71.35,71.36,71.328,71.355,152040000.0
2008-03-20 04:27:00,71.352,71.38,71.335,71.362,25780000.0
2008-03-20 04:28:00,71.325,71.36,71.316,71.346,168040000.0
2008-03-20 04:29:00,71.342,71.351,71.334,71.346,153950000.0
2008-03-20 04:30:00,71.362,71.362,71.305,71.305,8820000.0
2008-03-20 04:31:00,71.277,71.307,71.275,71.307,177360000.0
2008-03-20 04:32:00,71.301,71.313,71.292,71.309,145750000.0
2008-03-20 04:33:00,71.31,71.319,71.297,71.319,14330000.0
2008-03-20 04:34:00,71.33,71.33,71.306,71.328,164580000.0
2008-03-20 04:35:00,71.31,71.334,71.306,71.327,160740000.0
2008-03-20 04:36:00,71.325,71.332,71.307,71.332,17280000.0
2008-03-20 04:37:00,71.33,71.358,71.325,71.358,150300000.0
2008-03-20 04:38:00,71.336,71.355,71.328,71.339,132030000.0
2008-03-20 04:39:00,71.366,71.372,71.354,71.355,86900000.0
2008-03-20 04:40:00,71.343,71.349,71.337,71.337,48000000.0
2008-03-20 04:41:00,71.345,71.349,71.345,71.349,167840000.0
2008-03-20 04:42:00,71.39,71.397,71.389,71.39,141010000.0
2008-03-20 04:43:00,71.341,71.344,71.341,71.344,7130000.0
2008-03-20 04:44:00,71.334,71.339,71.305,71.32,170620000.0
2008-03-20 04:45:00,71.341,71.342,71.316,71.342,149950000.0
2008-03-20 04:46:00,71.331,71.349,71.331,71.335,9990000.0
2008-03-20 04:47:00,71.354,71.354,71.336,71.336,90200000.0
2008-03-20 04:48:00,71.337,71.366,71.309,71.327,50050000.0
2008-03-20 04:49:00,71.303,71.333,71.303,71.333,180560000.0
2008-03-20 04:50:00,71.332,71.346,71.332,71.346,148990000.0
2008-03-20 04:51:00,71.355,71.36,71.347,71.359,18440000.0
2008-03-20 04:52:00,71.341,71.348,71.341,71.344,50780000.0
2008-03-20 04:53:00,71.356,71.359,71.356,71.359,164720000.0
2008-03-20 04:54:00,71.381,71.389,71.381,71.382,143420000.0
2008-03-20 04:55:00,71.338,71.35,71.338,71.35,3810000.0
2008-03-20 04:56:00,71.347,71.347,71.339,71.347,148990000.0
2008-03-20 04:57:00,71.357,71.396,71.357,71.384,13150000.0
2008-03-20 04:58:00,71.396,71.416,71.371,71.386,125790000.0
2008-03-20 04:59:00,71.406,71.409,71.386,71.4,93580000.0
2008-03-20 05:00:00,71.426,71.426,71.385,71.422,50930000.0
2008-03-20 05:01:00,71.415,71.421,71.395,71.416,167660000.0
2008-03-20 05:02:00,71.411,71.432,71.4,71.418,155900000.0
2008-03-20 05:03:00,71.434,71.434,71.405,71.425,15770000.0
2008-03-20 05:04:00,71.417,71.428,71.417,71.425,130520000.0
2008-03-20 05:06:00,71.424,71.427,71.373,71.373,42800000.0
2008-03-20 05:07:00,71.382,71.39,71.366,71.38,163380000.0
2008-03-20 05:08:00,71.384,71.385,71.372,71.372,140920000.0
2008-03-20 05:09:00,71.433,71.435,71.385,71.385,21330000.0
2008-03-20 05:10:00,71.372,71.381,71.365,71.378,61770000.0
2008-03-20 05:11:00,71.365,71.365,71.353,71.353,32190000.0
2008-03-20 05:12:00,71.381,71.381,71.305,71.305,49470000.0
2008-03-20 05:13:00,71.312,71.343,71.312,71.328,50160000.0
2008-03-20 05:14:00,71.341,71.382,71.341,71.379,91620000.0
2008-03-20 05:15:00,71.402,71.402,71.377,71.387,71310000.0
2008-03-20 05:16:00,71.37,71.394,71.367,71.394,134870000.0
2008-03-20 05:17:00,71.386,71.386,71.38,71.385,52360000.0
2008-03-20 05:18:00,71.412,71.418,71.377,71.403,137120000.0
2008-03-20 05:19:00,71.389,71.392,71.373,71.381,99680000.0
2008-03-20 05:20:00,71.416,71.423,71.395,71.423,105480000.0
2008-03-20 05:21:00,71.443,71.449,71.402,71.402,113750000.0
2008-03-20 05:22:00,71.406,71.41,71.403,71.407,128220000.0
2008-03-20 05:23:00,71.399,71.408,71.398,71.407,59130000.0
2008-03-20 05:24:00,71.44,71.447,71.44,71.44,130550000.0
2008-03-20 05:25:00,71.416,71.426,71.416,71.425,120610000.0
2008-03-20 05:26:00,71.444,71.449,71.425,71.447,81340000.0
2008-03-20 05:27:00,71.476,71.48,71.448,71.448,40470000.0
2008-03-20 05:28:00,71.468,71.49,71.462,71.486,159550000.0
2008-03-20 05:29:00,71.494,71.494,71.466,71.493,132630000.0
2008-03-20 05:30:00,71.512,71.512,71.456,71.475,15490000.0
2008-03-20 05:31:00,71.473,71.478,71.463,71.476,22980000.0
2008-03-20 05:32:00,71.462,71.466,71.445,71.466,26010000.0
2008-03-20 05:33:00,71.463,71.476,71.43,71.474,51690000.0
2008-03-20 05:34:00,71.469,71.484,71.463,71.484,45050000.0
2008-03-20 05:35:00,71.478,71.487,71.472,71.482,91390000.0
2008-03-20 05:36:00,71.494,71.502,71.473,71.473,74810000.0
2008-03-20 05:37:00,71.478,71.478,71.469,71.469,133540000.0
2008-03-20 05:38:00,71.481,71.496,71.481,71.494,52190000.0
2008-03-20 05:39:00,71.515,71.515,71.494,71.494,127890000.0
2008-03-20 05:41:00,71.469,71.484,71.463,71.468,104360000.0
2008-03-20 05:42:00,71.485,71.49,71.463,71.463,118530000.0
2008-03-20 05:43:00,71.449,71.464,71.449,71.464,121250000.0
2008-03-20 05:45:00,71.483,71.483,71.453,71.471,139470000.0
2008-03-20 05:46:00,71.483,71.483,71.465,71.476,125000000.0
2008-03-20 05:48:00,71.48,71.483,71.474,71.475,45640000.0
2008-03-20 05:49:00,71.465,71.476,71.465,71.476,152040000.0
2008-03-20 05:50:00,71.473,71.494,71.473,71.487,133200000.0
2008-03-20 05:51:00,71.521,71.521,71.498,71.498,17950000.0
2008-03-20 05:52:00,71.517,71.517,71.511,71.511,46780000.0
2008-03-20 05:53:00,71.489,71.494,71.483,71.492,95930000.0
2008-03-20 05:54:00,71.502,71.512,71.47,71.496,64410000.0
2008-03-20 05:55:00,71.511,71.515,71.486,71.515,120640000.0
2008-03-20 05:56:00,71.506,71.512,71.475,71.492,45310000.0
2008-03-20 05:57:00,71.511,71.533,71.489,71.533,126890000.0
2008-03-20 05:58:00,71.527,71.531,71.508,71.519,100500000.0
2008-03-20 05:59:00,71.482,71.503,71.481,71.481,102910000.0
2008-03-20 06:00:00,71.493,71.505,71.442,71.495,118220000.0
2008-03-20 06:01:00,71.47,71.478,71.455,71.47,126030000.0
2008-03-20 06:02:00,71.46,71.48,71.454,71.467,57990000.0
2008-03-20 06:03:00,71.465,71.481,71.429,71.429,139000000.0
2008-03-20 06:04:00,71.445,71.465,71.443,71.465,113020000.0
2008-03-20 06:05:00,71.462,71.494,71.462,71.494,85120000.0
2008-03-20 06:06:00,71.47,71.49,71.451,71.451,44950000.0
2008-03-20 06:07:00,71.456,71.476,71.456,71.476,146230000.0
2008-03-20 06:08:00,71.472,71.495,71.472,71.495,130240000.0
2008-03-20 06:09:00,71.511,71.513,71.473,71.494,15480000.0
2008-03-20 06:10:00,71.488,71.503,71.478,71.496,88180000.0
2008-03-20 06:11:00,71.488,71.503,71.481,71.481,158980000.0
2008-03-20 06:12:00,71.495,71.501,71.485,71.488,71880000.0
2008-03-20 06:13:00,71.509,71.509,71.505,71.506,106740000.0
2008-03-20 06:14:00,71.482,71.497,71.482,71.497,105870000.0
2008-03-20 06:15:00,71.507,71.507,71.491,71.491,111500000.0
2008-03-20 06:16:00,71.48,71.486,71.479,71.486,79710000.0
2008-03-20 06:18:00,71.507,71.514,71.507,71.51,34440000.0
2008-03-20 06:19:00,71.481,71.491,71.47,71.47,49830000.0
2008-03-20 06:20:00,71.461,71.483,71.461,71.463,29300000.0
2008-03-20 06:21:00,71.481,71.494,71.481,71.486,29530000.0
2008-03-20 06:22:00,71.454,71.472,71.454,71.469,36490000.0
2008-03-20 06:24:00,71.489,71.497,71.487,71.491,113570000.0
2008-03-20 06:25:00,71.461,71.474,71.461,71.471,83830000.0
2008-03-20 06:26:00,71.488,71.489,71.485,71.487,72310000.0
2008-03-20 06:27:00,71.485,71.493,71.466,71.468,78310000.0
2008-03-20 06:28:00,71.458,71.466,71.446,71.446,140410000.0
2008-03-20 06:29:00,71.443,71.478,71.443,71.463,113680000.0
2008-03-20 06:30:00,71.507,71.507,71.464,71.464,156430000.0
2008-03-20 06:31:00,71.471,71.471,71.452,71.468,132610000.0
2008-03-20 06:33:00,71.471,71.481,71.439,71.444,84730000.0
2008-03-20 06:34:00,71.451,71.467,71.451,71.463,83040000.0
2008-03-20 06:35:00,71.442,71.462,71.442,71.45,80340000.0
2008-03-20 06:36:00,71.467,71.474,71.445,71.466,74270000.0
2008-03-20 06:37:00,71.44,71.461,71.437,71.457,76780000.0
2008-03-20 06:38:00,71.47,71.492,71.464,71.492,37740000.0
2008-03-20 06:39:00,71.488,71.49,71.457,71.458,63510000.0
2008-03-20 06:40:00,71.487,71.49,71.487,71.488,93760000.0
2008-03-20 06:41:00,71.475,71.482,71.456,71.467,106300000.0
2008-03-20 06:42:00,71.483,71.485,71.447,71.465,96200000.0
2008-03-20 06:43:00,71.461,71.485,71.461,71.485,81190000.0
2008-03-20 06:44:00,71.482,71.487,71.481,71.487,73340000.0
2008-03-20 06:45:00,71.489,71.499,71.459,71.459,77710000.0
2008-03-20 06:46:00,71.441,71.469,71.441,71.456,54190000.0
2008-03-20 06:47:00,71.47,71.49,71.465,71.469,43430000.0
2008-03-20 06:48:00,71.496,71.499,71.466,71.487,102350000.0
2008-03-20 06:49:00,71.476,71.51,71.464,71.51,69600000.0
2008-03-20 06:50:00,71.503,71.503,71.483,71.497,78270000.0
2008-03-20 06:51:00,71.505,71.505,71.454,71.454,60270000.0
2008-03-20 06:52:00,71.471,71.485,71.466,71.467,73530000.0
2008-03-20 06:54:00,71.495,71.5,71.463,71.463,47250000.0
2008-03-20 06:56:00,71.466,71.467,71.458,71.46,95940000.0
2008-03-20 06:57:00,71.486,71.496,71.483,71.488,95610000.0
2008-03-20 06:58:00,71.468,71.481,71.455,71.455,90860000.0
2008-03-20 06:59:00,71.458,71.471,71.454,71.454,49910000.0
2008-03-20 07:00:00,71.476,71.479,71.452,71.452,71340000.0
2008-03-20 07:01:00,71.44,71.453,71.433,71.441,78350000.0
2008-03-20 07:02:00,71.434,71.454,71.433,71.438,59920000.0
2008-03-20 07:03:00,71.455,71.457,71.44,71.44,26020000.0
2008-03-20 07:04:00,71.447,71.447,71.43,71.43,52660000.0
2008-03-20 07:05:00,71.439,71.439,71.436,71.438,42720000.0
2008-03-20 07:06:00,71.468,71.471,71.435,71.437,86450000.0
2008-03-20 07:07:00,71.453,71.453,71.433,71.449,65550000.0
2008-03-20 07:08:00,71.453,71.454,71.441,71.441,116350000.0
2008-03-20 07:09:00,71.47,71.475,71.452,71.467,46500000.0
2008-03-20 07:11:00,71.459,71.476,71.456,71.476,92620000.0
2008-03-20 07:12:00,71.488,71.495,71.475,71.478,91480000.0
2008-03-20 07:13:00,71.488,71.489,71.486,71.487,115770000.0
2008-03-20 07:14:00,71.451,71.475,71.451,71.475,114710000.0
2008-03-20 07:15:00,71.485,71.485,71.441,71.441,51370000.0
2008-03-20 07:16:00,71.463,71.481,71.451,71.468,127660000.0
2008-03-20 07:17:00,71.473,71.473,71.454,71.467,106300000.0
2008-03-20 07:18:00,71.465,71.473,71.435,71.435,70210000.0
2008-03-20 07:20:00,71.437,71.448,71.437,71.448,154990000.0
2008-03-20 07:21:00,71.476,71.482,71.459,71.469,135670000.0
2008-03-20 07:22:00,71.467,71.474,71.461,71.473,12300000.0
2008-03-20 07:23:00,71.437,71.451,71.434,71.448,60880000.0
2008-03-20 07:24:00,71.474,71.48,71.444,71.456,136210000.0
2008-03-20 07:25:00,71.431,71.459,71.431,71.442,129550000.0
2008-03-20 07:26:00,71.454,71.469,71.449,71.46,90630000.0
2008-03-20 07:27:00,71.474,71.478,71.436,71.44,46290000.0
2008-03-20 07:29:00,71.434,71.461,71.434,71.461,138540000.0
2008-03-20 07:30:00,71.494,71.494,71.49,71.491,6010000.0
2008-03-20 07:33:00,71.485,71.488,71.478,71.478,78390000.0
2008-03-20 07:35:00,71.438,71.44,71.437,71.439,26890000.0
2008-03-20 07:36:00,71.451,71.469,71.448,71.462,55160000.0
2008-03-20 07:37:00,71.469,71.469,71.466,71.468,42500000.0
2008-03-20 07:38:00,71.46,71.466,71.457,71.457,93340000.0
2008-03-20 07:39:00,71.461,71.467,71.412,71.412,69590000.0
2008-03-20 07:40:00,71.437,71.46,71.417,71.447,124560000.0
2008-03-20 07:41:00,71.44,71.448,71.439,71.439,45340000.0
2008-03-20 07:42:00,71.478,71.479,71.445,71.445,129590000.0
2008-03-20 07:43:00,71.454,71.454,71.434,71.439,107890000.0
2008-03-20 07:45:00,71.465,71.465,71.432,71.437,128350000.0
2008-03-20 07:46:00,71.427,71.442,71.424,71.442,127820000.0
2008-03-20 07:47:00,71.431,71.453,71.431,71.438,62580000.0
2008-03-20 07:48:00,71.489,71.496,71.488,71.488,137230000.0
2008-03-20 07:49:00,71.465,71.473,71.465,71.468,126220000.0
2008-03-20 07:51:00,71.467,71.472,71.447,71.456,46850000.0
2008-03-20 07:52:00,71.447,71.466,71.447,71.466,144240000.0
2008-03-20 07:54:00,71.481,71.486,71.48,71.481,13700000.0
2008-03-20 07:55:00,71.443,71.484,71.443,71.466,62250000.0
2008-03-20 07:56:00,71.463,71.487,71.463,71.487,87240000.0
2008-03-20 07:57:00,71.488,71.492,71.472,71.472,74730000.0
2008-03-20 07:58:00,71.496,71.502,71.474,71.479,74320000.0
2008-03-20 07:59:00,71.49,71.51,71.479,71.489,70440000.0
2008-03-20 08:00:00,71.504,71.51,71.479,71.479,65040000.0
2008-03-20 08:01:00,71.487,71.503,71.471,71.471,36890000.0
2008-03-20 08:02:00,71.487,71.489,71.466,71.485,63040000.0
2008-03-20 08:03:00,71.493,71.5,71.473,71.473,89380000.0
2008-03-20 08:04:00,71.494,71.494,71.463,71.463,111540000.0
2008-03-20 08:05:00,71.465,71.469,71.461,71.461,105430000.0
2008-03-20 08:06:00,71.486,71.489,71.421,71.446,81720000.0
2008-03-20 08:07:00,71.429,71.447,71.398,71.429,76150000.0
2008-03-20 08:08:00,71.457,71.462,71.428,71.454,77760000.0
2008-03-20 08:09:00,71.448,71.456,71.405,71.405,56580000.0
2008-03-20 08:10:00,71.426,71.43,71.399,71.424,43730000.0
2008-03-20 08:11:00,71.438,71.449,71.423,71.423,95670000.0
2008-03-20 08:12:00,71.433,71.485,71.429,71.443,66560000.0
2008-03-20 08:13:00,71.429,71.437,71.429,71.437,77310000.0
2008-03-20 08:14:00,71.43,71.437,71.43,71.43,64580000.0
2008-03-20 08:15:00,71.475,71.475,71.422,71.431,76660000.0
2008-03-20 08:16:00,71.436,71.438,71.43,71.43,75860000.0
2008-03-20 08:17:00,71.437,71.437,71.43,71.435,48150000.0
2008-03-20 08:18:00,71.468,71.481,71.449,71.468,52760000.0
2008-03-20 08:19:00,71.498,71.512,71.488,71.497,86600000.0
2008-03-20 08:20:00,71.525,71.525,71.503,71.511,95750000.0
2008-03-20 08:21:00,71.544,71.549,71.526,71.532,86790000.0
2008-03-20 08:22:00,71.521,71.54,71.521,71.532,50650000.0
2008-03-20 08:23:00,71.546,71.578,71.541,71.565,79610000.0
2008-03-20 08:24:00,71.566,71.576,71.534,71.563,78500000.0
2008-03-20 08:25:00,71.545,71.553,71.523,71.553,62860000.0
2008-03-20 08:26:00,71.547,71.549,71.547,71.547,24310000.0
2008-03-20 08:27:00,71.554,71.559,71.516,71.548,42170000.0
2008-03-20 08:28:00,71.521,71.526,71.52,71.521,44650000.0
2008-03-20 08:29:00,71.511,71.524,71.511,71.522,91160000.0
2008-03-20 08:30:00,71.551,71.551,71.506,71.513,63020000.0
2008-03-20 08:31:00,71.519,71.539,71.507,71.51,120550000.0
2008-03-20 08:32:00,71.516,71.516,71.493,71.508,45580000.0
2008-03-20 08:33:00,71.566,71.566,71.498,71.52,116500000.0
2008-03-20 08:35:00,71.5,71.508,71.498,71.498,104890000.0
2008-03-20 08:36:00,71.536,71.54,71.518,71.527,121830000.0
2008-03-20 08:37:00,71.51,71.51,71.481,71.481,116580000.0
2008-03-20 08:38:00,71.487,71.504,71.476,71.504,58590000.0
2008-03-20 08:39:00,71.513,71.513,71.476,71.478,130250000.0
2008-03-20 08:40:00,71.471,71.493,71.467,71.484,114420000.0
2008-03-20 08:41:00,71.461,71.489,71.461,71.479,78160000.0
2008-03-20 08:42:00,71.499,71.521,71.47,71.47,45730000.0
2008-03-20 08:43:00,71.476,71.478,71.471,71.472,152830000.0
2008-03-20 08:44:00,71.458,71.479,71.457,71.461,115490000.0
2008-03-20 08:45:00,71.483,71.483,71.454,71.454,6390000.0
2008-03-20 08:46:00,71.46,71.46,71.424,71.437,123330000.0
2008-03-20 08:47:00,71.416,71.416,71.326,71.352,111220000.0
2008-03-20 08:48:00,71.349,71.38,71.338,71.338,77070000.0
2008-03-20 08:49:00,71.316,71.336,71.289,71.315,42800000.0
2008-03-20 08:50:00,71.31,71.33,71.31,71.327,147350000.0
2008-03-20 08:51:00,71.344,71.351,71.316,71.316,128220000.0
2008-03-20 08:52:00,71.322,71.322,71.271,71.271,9990000.0
2008-03-20 08:53:00,71.274,71.335,71.274,71.335,66670000.0
2008-03-20 08:54:00,71.333,71.347,71.3,71.32,75600000.0
2008-03-20 08:55:00,71.303,71.303,71.278,71.282,75370000.0
2008-03-20 08:56:00,71.289,71.296,71.285,71.294,50720000.0
2008-03-20 08:57:00,71.307,71.325,71.294,71.325,66900000.0
2008-03-20 08:58:00,71.322,71.335,71.322,71.335,93440000.0
2008-03-20 08:59:00,71.312,71.334,71.312,71.334,105840000.0
2008-03-20 09:00:00,71.357,71.357,71.349,71.349,95640000.0
2008-03-20 09:01:00,71.332,71.362,71.332,71.359,45220000.0
2008-03-20 09:02:00,71.368,71.39,71.355,71.355,74990000.0
2008-03-20 09:03:00,71.36,71.41,71.36,71.41,73550000.0
2008-03-20 09:04:00,71.404,71.404,71.377,71.403,56390000.0
2008-03-20 09:05:00,71.382,71.413,71.382,71.413,30100000.0
2008-03-20 09:06:00,71.411,71.417,71.388,71.413,48600000.0
2008-03-20 09:07:00,71.401,71.415,71.395,71.415,45180000.0
2008-03-20 09:08:00,71.404,71.438,71.399,71.433,91790000.0
2008-03-20 09:09:00,71.459,71.459,71.42,71.422,61500000.0
2008-03-20 09:10:00,71.404,71.42,71.375,71.375,128660000.0
2008-03-20 09:11:00,71.384,71.39,71.349,71.349,48720000.0
2008-03-20 09:12:00,71.365,71.368,71.333,71.355,122750000.0
2008-03-20 09:13:00,71.321,71.349,71.316,71.336,98150000.0
2008-03-20 09:14:00,71.324,71.324,71.297,71.307,97550000.0
2008-03-20 09:15:00,71.332,71.341,71.316,71.32,116150000.0
2008-03-20 09:16:00,71.33,71.368,71.325,71.339,114120000.0
2008-03-20 09:17:00,71.349,71.369,71.347,71.358,61290000.0
2008-03-20 09:18:00,71.378,71.389,71.351,71.366,135330000.0
2008-03-20 09:19:00,71.374,71.4,71.34,71.358,110910000.0
2008-03-20 09:20:00,71.352,71.38,71.332,71.332,73140000.0
2008-03-20 09:21:00,71.375,71.379,71.34,71.34,44660000.0
2008-03-20 09:22:00,71.361,71.361,71.328,71.347,146120000.0
2008-03-20 09:23:00,71.369,71.382,71.354,71.368,117620000.0
2008-03-20 09:24:00,71.36,71.362,71.33,71.357,16200000.0
2008-03-20 09:25:00,71.368,71.392,71.363,71.369,94080000.0
2008-03-20 09:26:00,71.361,71.375,71.361,71.375,112730000.0
2008-03-20 09:27:00,71.38,71.385,71.336,71.336,98870000.0
2008-03-20 09:28:00,71.344,71.344,71.325,71.331,78810000.0
2008-03-20 09:29:00,71.341,71.363,71.324,71.34,78110000.0
2008-03-20 09:30:00,71.365,71.368,71.338,71.34,78530000.0
2008-03-20 09:31:00,71.351,71.379,71.351,71.376,62270000.0
2008-03-20 09:32:00,71.365,71.379,71.357,71.359,43410000.0
2008-03-20 09:33:00,71.396,71.396,71.355,71.355,103870000.0
2008-03-20 09:34:00,71.362,71.379,71.355,71.357,70090000.0
2008-03-20 09:35:00,71.349,71.37,71.334,71.349,83950000.0
2008-03-20 09:36:00,71.368,71.376,71.347,71.369,64590000.0
2008-03-20 09:37:00,71.337,71.337,71.324,71.335,71970000.0
2008-03-20 09:38:00,71.33,71.344,71.327,71.337,80120000.0
2008-03-20 09:39:00,71.347,71.352,71.328,71.33,49480000.0
2008-03-20 09:40:00,71.314,71.328,71.29,71.316,62120000.0
2008-03-20 09:41:00,71.311,71.318,71.31,71.31,95640000.0
2008-03-20 09:42:00,71.337,71.337,71.314,71.325,99470000.0
2008-03-20 09:43:00,71.334,71.334,71.304,71.324,95840000.0
2008-03-20 09:44:00,71.321,71.355,71.317,71.355,55280000.0
2008-03-20 09:45:00,71.362,71.362,71.322,71.322,72820000.0
2008-03-20 09:46:00,71.333,71.353,71.333,71.353,82470000.0
2008-03-20 09:47:00,71.368,71.406,71.361,71.396,58760000.0
2008-03-20 09:48:00,71.392,71.397,71.371,71.371,25250000.0
2008-03-20 09:49:00,71.38,71.408,71.376,71.396,49040000.0
2008-03-20 09:50:00,71.405,71.411,71.383,71.393,41920000.0
2008-03-20 09:51:00,71.401,71.425,71.378,71.404,91360000.0
2008-03-20 09:52:00,71.402,71.456,71.402,71.456,64190000.0
2008-03-20 09:53:00,71.454,71.497,71.453,71.475,126390000.0
2008-03-20 09:54:00,71.509,71.527,71.469,71.506,54680000.0
2008-03-20 09:55:00,71.495,71.511,71.473,71.473,115360000.0
2008-03-20 09:56:00,71.477,71.494,71.464,71.473,95790000.0
2008-03-20 09:57:00,71.496,71.498,71.489,71.489,104240000.0
2008-03-20 09:59:00,71.476,71.481,71.444,71.444,113000000.0
2008-03-20 10:00:00,71.451,71.488,71.446,71.488,54590000.0
2008-03-20 10:01:00,71.482,71.482,71.443,71.457,131820000.0
2008-03-20 10:02:00,71.48,71.48,71.457,71.478,106670000.0
2008-03-20 10:03:00,71.503,71.517,71.476,71.507,73250000.0
2008-03-20 10:04:00,71.492,71.522,71.492,71.506,40810000.0
2008-03-20 10:05:00,71.519,71.559,71.519,71.547,144270000.0
2008-03-20 10:06:00,71.573,71.607,71.566,71.599,133490000.0
2008-03-20 10:07:00,71.583,71.648,71.581,71.638,14080000.0
2008-03-20 10:08:00,71.626,71.678,71.626,71.658,36270000.0
2008-03-20 10:09:00,71.666,71.677,71.62,71.634,33890000.0
2008-03-20 10:10:00,71.622,71.661,71.617,71.623,50600000.0
2008-03-20 10:11:00,71.613,71.637,71.613,71.622,15290000.0
2008-03-20 10:12:00,71.651,71.651,71.603,71.603,35670000.0
2008-03-20 10:13:00,71.609,71.621,71.603,71.603,63130000.0
2008-03-20 10:14:00,71.627,71.631,71.615,71.621,45340000.0
2008-03-20 10:15:00,71.636,71.639,71.605,71.634,101500000.0
2008-03-20 10:16:00,71.633,71.688,71.633,71.673,83860000.0
2008-03-20 10:17:00,71.671,71.7,71.671,71.694,29580000.0
2008-03-20 10:18:00,71.732,71.754,71.718,71.738,48300000.0
2008-03-20 10:19:00,71.747,71.769,71.734,71.756,58180000.0
2008-03-20 10:20:00,71.773,71.773,71.744,71.744,73820000.0
2008-03-20 10:21:00,71.753,71.776,71.731,71.731,105860000.0
2008-03-20 10:22:00,71.719,71.73,71.69,71.692,83800000.0
2008-03-20 10:23:00,71.714,71.714,71.682,71.682,147730000.0
2008-03-20 10:24:00,71.708,71.721,71.678,71.695,57520000.0
2008-03-20 10:25:00,71.677,71.688,71.663,71.683,62090000.0
2008-03-20 10:26:00,71.673,71.673,71.645,71.657,40060000.0
2008-03-20 10:27:00,71.688,71.726,71.679,71.71,36870000.0
2008-03-20 10:28:00,71.701,71.732,71.698,71.732,48180000.0
2008-03-20 10:29:00,71.733,71.754,71.711,71.747,21160000.0
2008-03-20 10:30:00,71.753,71.758,71.731,71.731,24830000.0
2008-03-20 10:31:00,71.706,71.735,71.699,71.714,62890000.0
2008-03-20 10:32:00,71.701,71.72,71.692,71.713,49350000.0
2008-03-20 10:33:00,71.731,71.738,71.698,71.7,56820000.0
2008-03-20 10:34:00,71.708,71.733,71.696,71.733,39930000.0
2008-03-20 10:35:00,71.728,71.729,71.704,71.718,62590000.0
2008-03-20 10:36:00,71.714,71.731,71.686,71.686,32330000.0
2008-03-20 10:37:00,71.676,71.703,71.674,71.674,85080000.0
2008-03-20 10:38:00,71.678,71.682,71.664,71.682,76130000.0
2008-03-20 10:39:00,71.7,71.71,71.668,71.704,50800000.0
2008-03-20 10:40:00,71.681,71.699,71.674,71.686,42790000.0
2008-03-20 10:41:00,71.684,71.693,71.674,71.692,21110000.0
2008-03-20 10:42:00,71.701,71.706,71.67,71.69,36330000.0
2008-03-20 10:43:00,71.67,71.689,71.643,71.643,65300000.0
2008-03-20 10:44:00,71.653,71.68,71.642,71.642,74870000.0
2008-03-20 10:45:00,71.68,71.68,71.635,71.639,39650000.0
2008-03-20 10:46:00,71.633,71.665,71.629,71.665,80770000.0
2008-03-20 10:47:00,71.659,71.663,71.643,71.663,101970000.0
2008-03-20 10:48:00,71.671,71.675,71.664,71.668,49100000.0
2008-03-20 10:49:00,71.657,71.663,71.643,71.643,43850000.0
2008-03-20 10:50:00,71.656,71.689,71.656,71.688,26540000.0
2008-03-20 10:51:00,71.693,71.699,71.66,71.66,80670000.0
2008-03-20 10:52:00,71.666,71.683,71.663,71.678,96140000.0
2008-03-20 10:53:00,71.673,71.703,71.673,71.69,69570000.0
2008-03-20 10:54:00,71.695,71.709,71.669,71.676,73850000.0
2008-03-20 10:55:00,71.685,71.687,71.652,71.664,51580000.0
2008-03-20 10:56:00,71.675,71.684,71.663,71.676,95920000.0
2008-03-20 10:57:00,71.695,71.7,71.677,71.688,74440000.0
2008-03-20 10:58:00,71.669,71.705,71.669,71.705,73790000.0
2008-03-20 10:59:00,71.679,71.685,71.672,71.676,67000000.0
2008-03-20 11:00:00,71.713,71.713,71.665,71.711,132420000.0
2008-03-20 11:01:00,71.702,71.722,71.702,71.711,111540000.0
2008-03-20 11:02:00,71.728,71.732,71.71,71.71,91610000.0
2008-03-20 11:03:00,71.729,71.741,71.724,71.737,105140000.0
2008-03-20 11:04:00,71.75,71.768,71.741,71.749,73380000.0
2008-03-20 11:05:00,71.747,71.763,71.743,71.763,83250000.0
2008-03-20 11:06:00,71.777,71.78,71.748,71.748,98650000.0
2008-03-20 11:07:00,71.762,71.782,71.753,71.775,64910000.0
2008-03-20 11:08:00,71.771,71.809,71.768,71.787,88270000.0
2008-03-20 11:09:00,71.817,71.831,71.807,71.81,77000000.0
2008-03-20 11:10:00,71.816,71.843,71.809,71.843,79740000.0
2008-03-20 11:11:00,71.827,71.852,71.818,71.852,72410000.0
2008-03-20 11:12:00,71.845,71.86,71.817,71.845,69950000.0
2008-03-20 11:13:00,71.852,71.859,71.811,71.821,103320000.0
2008-03-20 11:14:00,71.834,71.834,71.804,71.827,61820000.0
2008-03-20 11:15:00,71.84,71.84,71.797,71.826,98830000.0
2008-03-20 11:16:00,71.839,71.85,71.826,71.838,69180000.0
2008-03-20 11:17:00,71.83,71.854,71.83,71.847,132350000.0
2008-03-20 11:18:00,71.855,71.857,71.805,71.805,99130000.0
2008-03-20 11:19:00,71.826,71.831,71.815,71.828,84870000.0
2008-03-20 11:20:00,71.831,71.839,71.809,71.817,78290000.0
2008-03-20 11:21:00,71.843,71.851,71.816,71.816,98310000.0
2008-03-20 11:22:00,71.8,71.805,71.793,71.805,80660000.0
2008-03-20 11:23:00,71.797,71.812,71.785,71.798,34450000.0
2008-03-20 11:24:00,71.829,71.829,71.79,71.809,36380000.0
2008-03-20 11:25:00,71.796,71.809,71.786,71.799,67090000.0
2008-03-20 11:26:00,71.789,71.81,71.782,71.798,46200000.0
2008-03-20 11:27:00,71.803,71.809,71.776,71.797,115630000.0
2008-03-20 11:28:00,71.794,71.828,71.794,71.815,122940000.0
2008-03-20 11:29:00,71.82,71.82,71.785,71.8,40670000.0
2008-03-20 11:30:00,71.825,71.825,71.792,71.813,58420000.0
2008-03-20 11:31:00,71.785,71.794,71.76,71.771,63950000.0
2008-03-20 11:32:00,71.749,71.762,71.699,71.712,100450000.0
2008-03-20 11:33:00,71.71,71.744,71.689,71.744,38430000.0
2008-03-20 11:34:00,71.759,71.785,71.744,71.785,62570000.0
2008-03-20 11:35:00,71.788,71.848,71.788,71.826,42880000.0
2008-03-20 11:36:00,71.846,71.862,71.826,71.862,86020000.0
2008-03-20 11:37:00,71.856,71.859,71.832,71.837,70350000.0
2008-03-20 11:38:00,71.827,71.851,71.825,71.846,49860000.0
2008-03-20 11:39:00,71.877,71.924,71.87,71.899,57890000.0
2008-03-20 11:40:00,71.92,71.943,71.896,71.91,62110000.0
2008-03-20 11:41:00,71.896,71.904,71.86,71.865,52110000.0
2008-03-20 11:42:00,71.899,71.901,71.829,71.836,44730000.0
2008-03-20 11:43:00,71.835,71.841,71.824,71.836,66620000.0
2008-03-20 11:44:00,71.85,71.881,71.848,71.873,96790000.0
2008-03-20 11:45:00,71.885,71.907,71.848,71.885,151940000.0
2008-03-20 11:46:00,71.875,71.883,71.849,71.883,76950000.0
2008-03-20 11:47:00,71.858,71.871,71.839,71.864,86770000.0
2008-03-20 11:48:00,71.869,71.869,71.807,71.82,41940000.0
2008-03-20 11:49:00,71.831,71.865,71.828,71.865,28820000.0
2008-03-20 11:50:00,71.846,71.889,71.846,71.885,47650000.0
2008-03-20 11:51:00,71.911,71.911,71.868,71.906,100930000.0
2008-03-20 11:52:00,71.9,71.918,71.871,71.918,106740000.0
2008-03-20 11:53:00,71.925,71.987,71.894,71.972,36510000.0
2008-03-20 11:54:00,72.004,72.01,71.953,71.953,50500000.0
2008-03-20 11:55:00,71.946,71.946,71.918,71.918,9620000.0
2008-03-20 11:56:00,71.927,71.932,71.908,71.919,50950000.0
2008-03-20 11:57:00,71.933,71.937,71.899,71.901,58800000.0
2008-03-20 11:58:00,71.901,71.901,71.844,71.844,79790000.0
2008-03-20 11:59:00,71.846,71.859,71.836,71.848,141120000.0
2008-03-20 12:00:00,71.871,71.89,71.861,71.863,70210000.0
2008-03-20 12:01:00,71.844,71.862,71.804,71.836,103040000.0
2008-03-20 12:02:00,71.831,71.831,71.798,71.816,102910000.0
2008-03-20 12:03:00,71.826,71.832,71.815,71.818,104490000.0
2008-03-20 12:04:00,71.828,71.839,71.808,71.821,71560000.0
2008-03-20 12:05:00,71.811,71.831,71.811,71.831,40650000.0
2008-03-20 12:06:00,71.833,71.833,71.814,71.831,37040000.0
2008-03-20 12:07:00,71.816,71.822,71.797,71.81,52320000.0
2008-03-20 12:08:00,71.788,71.789,71.787,71.788,21060000.0
2008-03-20 12:09:00,71.814,71.814,71.793,71.793,24430000.0
2008-03-20 12:10:00,71.81,71.837,71.798,71.822,44220000.0
2008-03-20 12:11:00,71.837,71.837,71.823,71.827,55740000.0
2008-03-20 12:12:00,71.854,71.859,71.821,71.848,107920000.0
2008-03-20 12:13:00,71.832,71.832,71.785,71.785,90430000.0
2008-03-20 12:14:00,71.8,71.847,71.798,71.798,63570000.0
2008-03-20 12:15:00,71.806,71.828,71.771,71.791,70710000.0
2008-03-20 12:16:00,71.774,71.78,71.745,71.764,146930000.0
2008-03-20 12:17:00,71.734,71.742,71.706,71.742,110810000.0
2008-03-20 12:18:00,71.721,71.747,71.698,71.72,152980000.0
2008-03-20 12:19:00,71.706,71.727,71.693,71.72,128470000.0
2008-03-20 12:20:00,71.753,71.786,71.731,71.773,68060000.0
2008-03-20 12:21:00,71.798,71.798,71.76,71.777,88680000.0
2008-03-20 12:22:00,71.757,71.767,71.714,71.714,83200000.0
2008-03-20 12:23:00,71.744,71.785,71.731,71.776,73680000.0
2008-03-20 12:24:00,71.809,71.809,71.763,71.763,71080000.0
2008-03-20 12:25:00,71.773,71.792,71.765,71.771,72410000.0
2008-03-20 12:26:00,71.777,71.799,71.767,71.784,35970000.0
2008-03-20 12:27:00,71.786,71.802,71.775,71.802,62540000.0
2008-03-20 12:28:00,71.799,71.812,71.794,71.808,90070000.0
2008-03-20 12:29:00,71.835,71.858,71.808,71.836,107920000.0
2008-03-20 12:30:00,71.866,71.869,71.838,71.852,102530000.0
2008-03-20 12:31:00,71.857,71.942,71.842,71.927,77240000.0
2008-03-20 12:32:00,71.923,71.954,71.923,71.947,75770000.0
2008-03-20 12:33:00,71.966,71.966,71.951,71.951,78910000.0
2008-03-20 12:34:00,71.953,71.953,71.93,71.93,55350000.0
2008-03-20 12:35:00,71.945,72.017,71.945,71.992,49430000.0
2008-03-20 12:36:00,71.995,72.036,71.995,72.012,100440000.0
2008-03-20 12:37:00,71.994,72.01,71.958,71.962,65430000.0
2008-03-20 12:38:00,71.948,71.957,71.93,71.93,78960000.0
2008-03-20 12:39:00,71.95,71.95,71.873,71.879,59370000.0
2008-03-20 12:40:00,71.879,71.898,71.859,71.87,72320000.0
2008-03-20 12:41:00,71.882,71.907,71.877,71.88,79710000.0
2008-03-20 12:42:00,71.908,71.915,71.882,71.904,51100000.0
2008-03-20 12:43:00,71.917,71.937,71.897,71.919,58120000.0
2008-03-20 12:44:00,71.883,71.903,71.882,71.882,91320000.0
2008-03-20 12:45:00,71.906,71.906,71.87,71.886,97010000.0
2008-03-20 12:46:00,71.867,71.879,71.842,71.842,94310000.0
2008-03-20 12:47:00,71.857,71.857,71.78,71.81,46380000.0
2008-03-20 12:48:00,71.839,71.855,71.816,71.836,77370000.0
2008-03-20 12:49:00,71.847,71.859,71.823,71.823,77110000.0
2008-03-20 12:50:00,71.832,71.86,71.824,71.824,56790000.0
2008-03-20 12:51:00,71.849,71.864,71.827,71.827,27450000.0
2008-03-20 12:52:00,71.835,71.839,71.809,71.827,47920000.0
2008-03-20 12:53:00,71.838,71.838,71.796,71.796,40120000.0
2008-03-20 12:54:00,71.782,71.811,71.782,71.803,88260000.0
2008-03-20 12:55:00,71.823,71.87,71.823,71.863,68410000.0
2008-03-20 12:56:00,71.869,71.889,71.85,71.866,127040000.0
2008-03-20 12:57:00,71.891,71.891,71.841,71.877,50780000.0
2008-03-20 12:58:00,71.863,71.87,71.787,71.795,132940000.0
2008-03-20 12:59:00,71.794,71.794,71.739,71.745,98970000.0
2008-03-20 13:00:00,71.772,71.801,71.767,71.777,99390000.0
2008-03-20 13:01:00,71.774,71.797,71.768,71.777,119580000.0
2008-03-20 13:02:00,71.769,71.797,71.769,71.787,116670000.0
2008-03-20 13:03:00,71.803,71.807,71.767,71.796,56500000.0
2008-03-20 13:04:00,71.793,71.8,71.765,71.769,126280000.0
2008-03-20 13:05:00,71.779,71.801,71.77,71.796,119610000.0
2008-03-20 13:06:00,71.848,71.855,71.778,71.778,74480000.0
2008-03-20 13:07:00,71.777,71.8,71.765,71.782,42670000.0
2008-03-20 13:08:00,71.796,71.811,71.784,71.794,133850000.0
2008-03-20 13:09:00,71.808,71.826,71.786,71.826,123120000.0
2008-03-20 13:10:00,71.807,71.842,71.806,71.825,11830000.0
2008-03-20 13:11:00,71.82,71.82,71.74,71.76,37270000.0
2008-03-20 13:12:00,71.767,71.771,71.675,71.705,62390000.0
2008-03-20 13:13:00,71.715,71.76,71.715,71.749,40660000.0
2008-03-20 13:14:00,71.74,71.76,71.726,71.757,79020000.0
2008-03-20 13:15:00,71.753,71.76,71.701,71.733,71280000.0
2008-03-20 13:16:00,71.697,71.732,71.683,71.732,52960000.0
2008-03-20 13:17:00,71.726,71.784,71.726,71.76,61820000.0
2008-03-20 13:18:00,71.776,71.788,71.741,71.745,56280000.0
2008-03-20 13:19:00,71.753,71.769,71.747,71.748,44110000.0
2008-03-20 13:20:00,71.754,71.754,71.728,71.729,51460000.0
2008-03-20 13:21:00,71.753,71.766,71.688,71.697,75790000.0
2008-03-20 13:22:00,71.666,71.67,71.647,71.663,100800000.0
2008-03-20 13:23:00,71.682,71.682,71.647,71.666,159560000.0
2008-03-20 13:24:00,71.678,71.713,71.678,71.713,77910000.0
2008-03-20 13:25:00,71.703,71.703,71.668,71.677,84870000.0
2008-03-20 13:26:00,71.666,71.672,71.644,71.667,46200000.0
2008-03-20 13:27:00,71.677,71.681,71.647,71.681,29580000.0
2008-03-20 13:28:00,71.676,71.676,71.663,71.668,46010000.0
2008-03-20 13:29:00,71.694,71.694,71.673,71.68,98500000.0
2008-03-20 13:30:00,71.699,71.702,71.681,71.681,111180000.0
2008-03-20 13:31:00,71.671,71.691,71.668,71.67,34190000.0
2008-03-20 13:32:00,71.683,71.748,71.679,71.716,52280000.0
2008-03-20 13:33:00,71.737,71.765,71.732,71.759,14690000.0
2008-03-20 13:34:00,71.762,71.762,71.684,71.684,53200000.0
2008-03-20 13:35:00,71.703,71.729,71.69,71.707,50560000.0
2008-03-20 13:36:00,71.744,71.744,71.7,71.725,78270000.0
2008-03-20 13:37:00,71.721,71.741,71.716,71.741,143420000.0
2008-03-20 13:38:00,71.72,71.74,71.694,71.694,65280000.0
2008-03-20 13:39:00,71.715,71.718,71.689,71.708,105300000.0
2008-03-20 13:40:00,71.684,71.699,71.673,71.694,105360000.0
2008-03-20 13:41:00,71.691,71.704,71.683,71.691,106040000.0
2008-03-20 13:42:00,71.722,71.729,71.684,71.684,76600000.0
2008-03-20 13:43:00,71.688,71.707,71.685,71.697,42570000.0
2008-03-20 13:44:00,71.681,71.698,71.681,71.688,36110000.0
2008-03-20 13:45:00,71.721,71.721,71.669,71.687,55220000.0
2008-03-20 13:46:00,71.679,71.689,71.679,71.689,26720000.0
2008-03-20 13:47:00,71.677,71.683,71.649,71.666,29200000.0
2008-03-20 13:48:00,71.673,71.673,71.647,71.65,34470000.0
2008-03-20 13:49:00,71.646,71.679,71.646,71.662,61300000.0
2008-03-20 13:50:00,71.647,71.658,71.634,71.641,107860000.0
2008-03-20 13:51:00,71.664,71.664,71.626,71.626,76460000.0
2008-03-20 13:52:00,71.621,71.626,71.578,71.592,71700000.0
2008-03-20 13:53:00,71.58,71.593,71.573,71.578,72530000.0
2008-03-20 13:54:00,71.603,71.603,71.546,71.573,142810000.0
2008-03-20 13:55:00,71.587,71.609,71.577,71.602,108140000.0
2008-03-20 13:56:00,71.619,71.639,71.602,71.609,152380000.0
2008-03-20 13:57:00,71.631,71.631,71.595,71.595,117740000.0
2008-03-20 13:58:00,71.601,71.613,71.594,71.6,67400000.0
2008-03-20 13:59:00,71.605,71.612,71.587,71.592,86490000.0
2008-03-20 14:00:00,71.612,71.618,71.55,71.55,76630000.0
2008-03-20 14:01:00,71.552,71.582,71.552,71.582,81280000.0
2008-03-20 14:02:00,71.572,71.608,71.569,71.573,73710000.0
2008-03-20 14:03:00,71.596,71.596,71.556,71.562,74850000.0
2008-03-20 14:04:00,71.545,71.56,71.534,71.547,37220000.0
2008-03-20 14:05:00,71.559,71.583,71.559,71.578,69190000.0
2008-03-20 14:06:00,71.571,71.608,71.568,71.586,94140000.0
2008-03-20 14:07:00,71.581,71.594,71.581,71.587,112770000.0
2008-03-20 14:08:00,71.566,71.581,71.566,71.569,96300000.0
2008-03-20 14:09:00,71.593,71.593,71.531,71.56,80810000.0
2008-03-20 14:10:00,71.539,71.564,71.529,71.564,74030000.0
2008-03-20 14:11:00,71.579,71.592,71.563,71.586,86980000.0
2008-03-20 14:12:00,71.624,71.631,71.598,71.602,54280000.0
2008-03-20 14:13:00,71.591,71.61,71.585,71.597,47840000.0
2008-03-20 14:14:00,71.61,71.625,71.576,71.591,108330000.0
2008-03-20 14:15:00,71.609,71.617,71.55,71.562,67190000.0
2008-03-20 14:16:00,71.57,71.607,71.556,71.579,81440000.0
2008-03-20 14:17:00,71.569,71.584,71.564,71.572,71430000.0
2008-03-20 14:18:00,71.587,71.592,71.563,71.58,69420000.0
2008-03-20 14:19:00,71.571,71.59,71.564,71.564,81870000.0
2008-03-20 14:20:00,71.585,71.609,71.584,71.584,49150000.0
2008-03-20 14:21:00,71.585,71.598,71.563,71.563,56630000.0
2008-03-20 14:22:00,71.547,71.579,71.523,71.523,86370000.0
2008-03-20 14:23:00,71.541,71.541,71.513,71.513,99220000.0
2008-03-20 14:24:00,71.528,71.533,71.48,71.516,87940000.0
2008-03-20 14:25:00,71.5,71.51,71.426,71.461,52610000.0
2008-03-20 14:26:00,71.414,71.432,71.368,71.39,75250000.0
2008-03-20 14:27:00,71.386,71.402,71.342,71.352,81220000.0
2008-03-20 14:28:00,71.357,71.371,71.334,71.352,64780000.0
2008-03-20 14:29:00,71.358,71.375,71.349,71.368,28200000.0
2008-03-20 14:30:00,71.354,71.357,71.274,71.276,43980000.0
2008-03-20 14:31:00,71.279,71.289,71.257,71.268,40800000.0
2008-03-20 14:32:00,71.267,71.325,71.265,71.314,89430000.0
2008-03-20 14:33:00,71.318,71.33,71.297,71.31,65680000.0
2008-03-20 14:34:00,71.295,71.304,71.266,71.304,124240000.0
2008-03-20 14:35:00,71.283,71.283,71.229,71.272,45820000.0
2008-03-20 14:36:00,71.265,71.272,71.228,71.272,121420000.0
2008-03-20 14:37:00,71.264,71.264,71.21,71.224,93330000.0
2008-03-20 14:38:00,71.222,71.228,71.164,71.164,96760000.0
2008-03-20 14:39:00,71.179,71.207,71.167,71.2,115510000.0
2008-03-20 14:40:00,71.203,71.267,71.203,71.249,119720000.0
2008-03-20 14:41:00,71.263,71.3,71.255,71.292,62580000.0
2008-03-20 14:42:00,71.31,71.31,71.24,71.254,128810000.0
2008-03-20 14:43:00,71.215,71.237,71.208,71.237,115440000.0
2008-03-20 14:44:00,71.222,71.24,71.222,71.23,69740000.0
2008-03-20 14:45:00,71.259,71.262,71.236,71.236,40290000.0
2008-03-20 14:46:00,71.249,71.279,71.246,71.253,149850000.0
2008-03-20 14:47:00,71.264,71.303,71.259,71.288,120290000.0
2008-03-20 14:48:00,71.3,71.309,71.29,71.309,8650000.0
2008-03-20 14:49:00,71.327,71.355,71.323,71.337,15140000.0
2008-03-20 14:50:00,71.326,71.354,71.317,71.322,82400000.0
2008-03-20 14:51:00,71.326,71.326,71.279,71.283,54820000.0
2008-03-20 14:52:00,71.281,71.3,71.277,71.296,58050000.0
2008-03-20 14:53:00,71.271,71.3,71.262,71.291,91170000.0
2008-03-20 14:54:00,71.318,71.322,71.286,71.306,113490000.0
2008-03-20 14:55:00,71.311,71.311,71.276,71.279,90270000.0
2008-03-20 14:56:00,71.272,71.315,71.272,71.281,46110000.0
2008-03-20 14:57:00,71.296,71.311,71.282,71.282,69500000.0
2008-03-20 14:58:00,71.29,71.329,71.29,71.315,81240000.0
2008-03-20 14:59:00,71.31,71.328,71.285,71.285,63310000.0
2008-03-20 15:00:00,71.329,71.335,71.285,71.335,26770000.0
2008-03-20 15:01:00,71.32,71.34,71.307,71.336,42680000.0
2008-03-20 15:02:00,71.349,71.378,71.332,71.342,42590000.0
2008-03-20 15:03:00,71.354,71.359,71.32,71.327,88990000.0
2008-03-20 15:04:00,71.344,71.364,71.326,71.357,63430000.0
2008-03-20 15:05:00,71.38,71.406,71.35,71.37,132360000.0
2008-03-20 15:06:00,71.404,71.404,71.365,71.379,49070000.0
2008-03-20 15:07:00,71.39,71.408,71.378,71.398,121630000.0
2008-03-20 15:08:00,71.392,71.416,71.387,71.395,100620000.0
2008-03-20 15:09:00,71.406,71.408,71.379,71.398,101680000.0
2008-03-20 15:10:00,71.381,71.41,71.375,71.391,120330000.0
2008-03-20 15:11:00,71.394,71.397,71.358,71.37,114360000.0
2008-03-20 15:12:00,71.399,71.423,71.387,71.423,55890000.0
2008-03-20 15:13:00,71.409,71.447,71.407,71.44,118140000.0
2008-03-20 15:14:00,71.428,71.469,71.411,71.469,107340000.0
2008-03-20 15:15:00,71.472,71.472,71.436,71.441,87500000.0
2008-03-20 15:16:00,71.448,71.476,71.439,71.44,41010000.0
2008-03-20 15:17:00,71.429,71.459,71.426,71.439,147040000.0
2008-03-20 15:18:00,71.455,71.467,71.41,71.436,131390000.0
2008-03-20 15:19:00,71.388,71.41,71.376,71.403,9970000.0
2008-03-20 15:20:00,71.381,71.421,71.381,71.382,46610000.0
2008-03-20 15:21:00,71.416,71.417,71.38,71.385,99830000.0
2008-03-20 15:22:00,71.394,71.418,71.388,71.391,63210000.0
2008-03-20 15:23:00,71.398,71.415,71.383,71.415,75510000.0
2008-03-20 15:24:00,71.419,71.429,71.399,71.417,65310000.0
2008-03-20 15:25:00,71.387,71.443,71.387,71.427,73800000.0
2008-03-20 15:26:00,71.431,71.431,71.399,71.4,77550000.0
2008-03-20 15:27:00,71.43,71.439,71.399,71.419,52530000.0
2008-03-20 15:28:00,71.41,71.439,71.395,71.395,57570000.0
2008-03-20 15:29:00,71.414,71.414,71.377,71.386,91930000.0
2008-03-20 15:30:00,71.419,71.436,71.4,71.408,102910000.0
2008-03-20 15:31:00,71.424,71.43,71.395,71.4,99710000.0
2008-03-20 15:32:00,71.406,71.412,71.357,71.357,54810000.0
2008-03-20 15:33:00,71.379,71.386,71.354,71.367,73250000.0
2008-03-20 15:34:00,71.386,71.392,71.362,71.37,82050000.0
2008-03-20 15:35:00,71.361,71.379,71.349,71.36,61340000.0
2008-03-20 15:36:00,71.376,71.376,71.305,71.305,28810000.0
2008-03-20 15:37:00,71.312,71.329,71.295,71.302,44270000.0
2008-03-20 15:38:00,71.293,71.324,71.27,71.27,43590000.0
2008-03-20 15:39:00,71.264,71.287,71.264,71.275,93280000.0
2008-03-20 15:40:00,71.246,71.257,71.246,71.257,68940000.0
2008-03-20 15:41:00,71.273,71.301,71.268,71.28,121720000.0
2008-03-20 15:42:00,71.304,71.308,71.269,71.306,47830000.0
2008-03-20 15:43:00,71.29,71.313,71.284,71.313,125040000.0
2008-03-20 15:44:00,71.307,71.32,71.295,71.308,105900000.0
2008-03-20 15:45:00,71.312,71.331,71.297,71.331,93600000.0
2008-03-20 15:46:00,71.342,71.363,71.342,71.363,120230000.0
2008-03-20 15:47:00,71.329,71.341,71.325,71.334,124600000.0
2008-03-20 15:48:00,71.343,71.357,71.282,71.282,57630000.0
2008-03-20 15:49:00,71.31,71.338,71.3,71.332,131750000.0
2008-03-20 15:50:00,71.306,71.333,71.302,71.325,112700000.0
2008-03-20 15:51:00,71.328,71.339,71.304,71.335,71130000.0
2008-03-20 15:52:00,71.353,71.353,71.316,71.317,42840000.0
2008-03-20 15:53:00,71.323,71.342,71.303,71.339,138870000.0
2008-03-20 15:54:00,71.358,71.358,71.307,71.322,128940000.0
2008-03-20 15:55:00,71.317,71.324,71.299,71.306,19190000.0
2008-03-20 15:56:00,71.31,71.312,71.294,71.294,103850000.0
2008-03-20 15:57:00,71.326,71.326,71.28,71.3,37190000.0
2008-03-20 15:58:00,71.308,71.328,71.29,71.324,61930000.0
2008-03-20 15:59:00,71.347,71.355,71.298,71.305,42720000.0
2008-03-20 16:00:00,71.341,71.406,71.311,71.36,79390000.0
2008-03-20 16:01:00,71.373,71.485,71.373,71.485,71590000.0
2008-03-20 16:02:00,71.5,71.5,71.379,71.42,46600000.0
2008-03-20 16:03:00,71.421,71.46,71.421,71.438,59710000.0
2008-03-20 16:04:00,71.444,71.447,71.404,71.404,63180000.0
2008-03-20 16:05:00,71.415,71.421,71.39,71.392,47110000.0
2008-03-20 16:06:00,71.435,71.437,71.389,71.437,51040000.0
2008-03-20 16:07:00,71.454,71.454,71.412,71.445,70000000.0
2008-03-20 16:08:00,71.437,71.449,71.418,71.428,93440000.0
2008-03-20 16:09:00,71.433,71.44,71.398,71.434,155660000.0
2008-03-20 16:10:00,71.461,71.512,71.436,71.436,75870000.0
2008-03-20 16:11:00,71.454,71.457,71.394,71.394,80760000.0
2008-03-20 16:12:00,71.403,71.441,71.391,71.404,49840000.0
2008-03-20 16:13:00,71.36,71.4,71.36,71.386,33570000.0
2008-03-20 16:14:00,71.387,71.407,71.367,71.388,45960000.0
2008-03-20 16:15:00,71.405,71.406,71.361,71.364,95400000.0
2008-03-20 16:16:00,71.368,71.386,71.351,71.376,99460000.0
2008-03-20 16:17:00,71.387,71.399,71.348,71.373,34790000.0
2008-03-20 16:18:00,71.379,71.392,71.354,71.383,49810000.0
2008-03-20 16:19:00,71.36,71.394,71.357,71.369,65210000.0
2008-03-20 16:20:00,71.378,71.413,71.362,71.362,52440000.0
2008-03-20 16:21:00,71.381,71.428,71.363,71.396,51820000.0
2008-03-20 16:22:00,71.408,71.422,71.405,71.409,83620000.0
2008-03-20 16:23:00,71.424,71.458,71.424,71.444,143330000.0
2008-03-20 16:24:00,71.442,71.474,71.374,71.374,69420000.0
2008-03-20 16:25:00,71.392,71.392,71.331,71.36,103840000.0
2008-03-20 16:26:00,71.361,71.361,71.296,71.313,99010000.0
2008-03-20 16:27:00,71.31,71.339,71.296,71.318,101770000.0
2008-03-20 16:28:00,71.312,71.329,71.306,71.327,75850000.0
2008-03-20 16:29:00,71.345,71.357,71.331,71.353,42130000.0
2008-03-20 16:30:00,71.361,71.368,71.336,71.336,41520000.0
2008-03-20 16:31:00,71.334,71.336,71.3,71.316,55420000.0
2008-03-20 16:32:00,71.314,71.349,71.303,71.346,30720000.0
2008-03-20 16:33:00,71.363,71.363,71.335,71.348,26050000.0
2008-03-20 16:34:00,71.358,71.378,71.339,71.358,38020000.0
2008-03-20 16:35:00,71.351,71.37,71.33,71.337,63230000.0
2008-03-20 16:36:00,71.363,71.364,71.34,71.364,103870000.0
2008-03-20 16:37:00,71.339,71.349,71.312,71.34,75400000.0
2008-03-20 16:38:00,71.328,71.341,71.32,71.336,71710000.0
2008-03-20 16:39:00,71.327,71.358,71.306,71.306,70580000.0
2008-03-20 16:40:00,71.304,71.314,71.282,71.314,151870000.0
2008-03-20 16:41:00,71.278,71.293,71.21,71.221,121640000.0
2008-03-20 16:42:00,71.223,71.223,71.112,71.174,155790000.0
2008-03-20 16:43:00,71.167,71.185,71.146,71.178,120030000.0
2008-03-20 16:44:00,71.166,71.215,71.166,71.196,61820000.0
2008-03-20 16:45:00,71.23,71.23,71.173,71.198,86580000.0
2008-03-20 16:46:00,71.21,71.226,71.195,71.226,76370000.0
2008-03-20 16:47:00,71.228,71.228,71.171,71.175,74020000.0
2008-03-20 16:48:00,71.207,71.228,71.184,71.213,80790000.0
2008-03-20 16:49:00,71.215,71.259,71.194,71.194,69310000.0
2008-03-20 16:50:00,71.193,71.253,71.183,71.25,38550000.0
2008-03-20 16:51:00,71.262,71.271,71.208,71.228,64720000.0
2008-03-20 16:52:00,71.228,71.243,71.218,71.237,102140000.0
2008-03-20 16:53:00,71.208,71.213,71.192,71.2,120570000.0
2008-03-20 16:54:00,71.19,71.228,71.178,71.19,103310000.0
2008-03-20 16:55:00,71.174,71.183,71.118,71.118,82730000.0
2008-03-20 16:56:00,71.123,71.141,71.115,71.136,73020000.0
2008-03-20 16:57:00,71.155,71.191,71.155,71.191,76980000.0
2008-03-20 16:58:00,71.183,71.202,71.176,71.179,53320000.0
2008-03-20 16:59:00,71.209,71.213,71.197,71.197,48430000.0
2008-03-20 17:00:00,71.226,71.229,71.198,71.229,94060000.0
2008-03-20 17:01:00,71.245,71.245,71.226,71.235,66850000.0
2008-03-20 17:02:00,71.209,71.22,71.187,71.191,78920000.0
2008-03-20 17:03:00,71.213,71.213,71.179,71.19,60070000.0
2008-03-20 17:04:00,71.185,71.21,71.185,71.192,76010000.0
2008-03-20 17:05:00,71.179,71.199,71.179,71.199,76260000.0
2008-03-20 17:06:00,71.197,71.21,71.174,71.205,56070000.0
2008-03-20 17:07:00,71.216,71.228,71.196,71.211,56920000.0
2008-03-20 17:08:00,71.194,71.195,71.147,71.16,82190000.0
2008-03-20 17:09:00,71.173,71.189,71.139,71.176,97970000.0
2008-03-20 17:10:00,71.143,71.171,71.143,71.149,88530000.0
2008-03-20 17:11:00,71.156,71.175,71.148,71.152,52750000.0
2008-03-20 17:12:00,71.171,71.171,71.15,71.159,70280000.0
2008-03-20 17:13:00,71.146,71.15,71.126,71.138,80320000.0
2008-03-20 17:14:00,71.114,71.141,71.108,71.111,56570000.0
2008-03-20 17:15:00,71.136,71.147,71.098,71.111,29050000.0
2008-03-20 17:16:00,71.096,71.113,71.076,71.106,44080000.0
2008-03-20 17:17:00,71.094,71.139,71.094,71.126,40140000.0
2008-03-20 17:18:00,71.146,71.158,71.099,71.099,90580000.0
2008-03-20 17:19:00,71.098,71.124,71.097,71.124,65680000.0
2008-03-20 17:20:00,71.115,71.115,71.096,71.097,117270000.0
2008-03-20 17:21:00,71.11,71.11,71.043,71.044,47020000.0
2008-03-20 17:22:00,71.048,71.053,71.043,71.047,130390000.0
2008-03-20 17:23:00,71.054,71.054,71.017,71.046,96340000.0
2008-03-20 17:24:00,71.06,71.086,71.042,71.084,94990000.0
2008-03-20 17:25:00,71.07,71.075,71.039,71.044,123630000.0
2008-03-20 17:26:00,71.06,71.076,71.047,71.061,114690000.0
2008-03-20 17:27:00,71.058,71.068,71.043,71.049,57800000.0
2008-03-20 17:28:00,71.064,71.064,71.043,71.047,126630000.0
2008-03-20 17:29:00,71.044,71.12,71.044,71.102,111640000.0
2008-03-20 17:30:00,71.116,71.12,71.095,71.115,79300000.0
2008-03-20 17:31:00,71.074,71.088,71.022,71.03,46660000.0
2008-03-20 17:32:00,71.035,71.054,71.027,71.054,153270000.0
2008-03-20 17:33:00,71.062,71.062,71.017,71.03,124120000.0
2008-03-20 17:34:00,71.024,71.034,71.006,71.006,14660000.0
2008-03-20 17:35:00,71.02,71.02,70.976,70.976,105450000.0
2008-03-20 17:36:00,70.995,70.996,70.96,70.963,66050000.0
2008-03-20 17:37:00,70.965,70.972,70.946,70.95,79100000.0
2008-03-20 17:38:00,70.976,70.981,70.945,70.969,61470000.0
2008-03-20 17:39:00,70.981,71.003,70.973,70.988,68860000.0
2008-03-20 17:40:00,71.017,71.03,70.996,71.025,79710000.0
2008-03-20 17:41:00,71.013,71.041,71.004,71.035,54070000.0
2008-03-20 17:42:00,71.069,71.076,71.026,71.058,57530000.0
2008-03-20 17:43:00,71.035,71.04,71.007,71.01,84620000.0
2008-03-20 17:44:00,70.995,71.02,70.972,70.972,102760000.0
2008-03-20 17:45:00,70.955,70.978,70.905,70.905,88980000.0
2008-03-20 17:46:00,70.9,70.905,70.822,70.845,48500000.0
2008-03-20 17:47:00,70.837,70.89,70.837,70.877,70550000.0
2008-03-20 17:48:00,70.869,70.891,70.858,70.87,90180000.0
2008-03-20 17:49:00,70.859,70.892,70.856,70.856,59040000.0
2008-03-20 17:50:00,70.854,70.872,70.838,70.857,27310000.0
2008-03-20 17:51:00,70.851,70.897,70.843,70.857,51380000.0
2008-03-20 17:52:00,70.873,70.896,70.841,70.888,47060000.0
2008-03-20 17:53:00,70.883,70.912,70.883,70.887,87280000.0
2008-03-20 17:54:00,70.902,70.914,70.884,70.914,62640000.0
2008-03-20 17:55:00,70.905,70.945,70.898,70.942,122490000.0
2008-03-20 17:56:00,70.941,70.95,70.92,70.92,49580000.0
2008-03-20 17:57:00,70.943,71.013,70.933,71.013,122820000.0
2008-03-20 17:58:00,71.031,71.042,71.015,71.031,97710000.0
2008-03-20 17:59:00,71.046,71.051,71.016,71.044,90380000.0
2008-03-20 18:00:00,71.053,71.07,70.987,70.996,113440000.0
2008-03-20 18:01:00,71.001,71.021,70.985,71.021,124850000.0
2008-03-20 18:02:00,71.03,71.078,71.03,71.066,63810000.0
2008-03-20 18:03:00,71.086,71.106,71.053,71.083,120840000.0
2008-03-20 18:04:00,71.098,71.103,71.039,71.051,106990000.0
2008-03-20 18:05:00,71.033,71.036,70.99,71.005,80730000.0
2008-03-20 18:06:00,71.022,71.022,70.967,70.996,38750000.0
2008-03-20 18:07:00,71.012,71.034,70.979,71.034,152910000.0
2008-03-20 18:08:00,70.997,71.019,70.959,70.959,132560000.0
2008-03-20 18:09:00,70.978,70.989,70.913,70.913,14470000.0
2008-03-20 18:10:00,70.868,70.889,70.853,70.864,123840000.0
2008-03-20 18:11:00,70.886,70.895,70.871,70.878,59620000.0
2008-03-20 18:12:00,70.892,70.909,70.848,70.909,129040000.0
2008-03-20 18:13:00,70.91,70.952,70.907,70.952,107870000.0
2008-03-20 18:14:00,70.929,70.949,70.901,70.921,76560000.0
2008-03-20 18:15:00,70.927,70.944,70.888,70.888,43750000.0
2008-03-20 18:16:00,70.895,70.909,70.892,70.9,138630000.0
2008-03-20 18:17:00,70.889,70.892,70.865,70.886,118880000.0
2008-03-20 18:18:00,70.901,70.914,70.885,70.885,17660000.0
2008-03-20 18:19:00,70.879,70.892,70.864,70.864,46500000.0
2008-03-20 18:20:00,70.859,70.869,70.779,70.788,41360000.0
2008-03-20 18:21:00,70.805,70.849,70.803,70.823,89740000.0
2008-03-20 18:22:00,70.839,70.839,70.798,70.822,60840000.0
2008-03-20 18:23:00,70.826,70.834,70.806,70.834,113510000.0
2008-03-20 18:24:00,70.856,70.863,70.825,70.847,48370000.0
2008-03-20 18:25:00,70.831,70.841,70.823,70.838,122600000.0
2008-03-20 18:26:00,70.869,70.893,70.857,70.893,103690000.0
2008-03-20 18:27:00,70.903,70.913,70.897,70.913,108560000.0
2008-03-20 18:28:00,70.925,70.925,70.903,70.909,117670000.0
2008-03-20 18:29:00,70.906,70.921,70.892,70.921,121770000.0
2008-03-20 18:30:00,70.932,70.941,70.897,70.9,55700000.0
2008-03-20 18:31:00,70.914,70.949,70.914,70.933,119790000.0
2008-03-20 18:32:00,70.948,70.971,70.945,70.971,118340000.0
2008-03-20 18:33:00,70.997,71.011,70.985,70.99,83720000.0
2008-03-20 18:34:00,70.968,70.968,70.862,70.87,44020000.0
2008-03-20 18:35:00,70.839,70.839,70.79,70.834,155330000.0
2008-03-20 18:36:00,70.852,70.852,70.815,70.83,123770000.0
2008-03-20 18:37:00,70.835,70.835,70.815,70.827,13550000.0
2008-03-20 18:38:00,70.841,70.851,70.835,70.839,71840000.0
2008-03-20 18:39:00,70.859,70.89,70.839,70.882,39730000.0
2008-03-20 18:40:00,70.881,70.91,70.881,70.901,148340000.0
2008-03-20 18:41:00,70.894,70.92,70.894,70.901,121330000.0
2008-03-20 18:42:00,70.894,70.922,70.887,70.898,17900000.0
2008-03-20 18:43:00,70.907,70.922,70.896,70.917,75810000.0
2008-03-20 18:44:00,70.915,70.953,70.903,70.927,74740000.0
2008-03-20 18:45:00,70.948,70.962,70.91,70.912,80330000.0
2008-03-20 18:46:00,70.914,70.936,70.872,70.886,58770000.0
2008-03-20 18:47:00,70.89,70.919,70.878,70.912,40980000.0
2008-03-20 18:48:00,70.948,70.948,70.887,70.914,99590000.0
2008-03-20 18:49:00,70.881,70.909,70.874,70.903,61710000.0
2008-03-20 18:50:00,70.911,70.911,70.883,70.891,83650000.0
2008-03-20 18:51:00,70.916,70.916,70.894,70.909,61760000.0
2008-03-20 18:52:00,70.874,70.888,70.843,70.864,77180000.0
2008-03-20 18:53:00,70.882,70.882,70.835,70.835,84140000.0
2008-03-20 18:54:00,70.847,70.873,70.826,70.855,50990000.0
2008-03-20 18:55:00,70.832,70.864,70.832,70.864,61240000.0
2008-03-20 18:56:00,70.833,70.859,70.833,70.855,91860000.0
2008-03-20 18:57:00,70.847,70.864,70.847,70.864,103600000.0
2008-03-20 18:59:00,70.851,70.857,70.851,70.857,52250000.0
2008-03-20 19:00:00,70.884,70.884,70.844,70.857,74460000.0
2008-03-20 19:01:00,70.863,70.884,70.863,70.874,79060000.0
2008-03-20 19:02:00,70.884,70.884,70.855,70.883,58360000.0
2008-03-20 19:03:00,70.87,70.893,70.86,70.881,23530000.0
2008-03-20 19:04:00,70.894,70.913,70.888,70.898,49190000.0
2008-03-20 19:05:00,70.919,70.925,70.911,70.925,44350000.0
2008-03-20 19:06:00,70.938,70.94,70.915,70.94,89840000.0
2008-03-20 19:07:00,70.942,71.013,70.942,71.011,67010000.0
2008-03-20 19:08:00,70.984,71.02,70.984,70.999,121340000.0
2008-03-20 19:09:00,70.995,71.003,70.957,70.968,51940000.0
2008-03-20 19:10:00,70.938,70.955,70.914,70.914,125590000.0
2008-03-20 19:11:00,70.924,70.962,70.919,70.962,97440000.0
2008-03-20 19:12:00,70.976,70.976,70.938,70.963,99970000.0
2008-03-20 19:13:00,70.952,70.997,70.947,70.984,115780000.0
2008-03-20 19:14:00,71.017,71.046,70.988,71.022,117910000.0
2008-03-20 19:15:00,71.07,71.07,71.008,71.014,58070000.0
2008-03-20 19:16:00,70.996,71.038,70.996,71.009,118260000.0
2008-03-20 19:17:00,71.018,71.018,70.962,70.991,110890000.0
2008-03-20 19:18:00,71.023,71.023,70.976,70.993,75740000.0
2008-03-20 19:19:00,70.987,71.021,70.977,71.021,38300000.0
2008-03-20 19:20:00,71.014,71.021,71.002,71.017,147140000.0
2008-03-20 19:21:00,71.019,71.032,70.997,71.027,125460000.0
2008-03-20 19:22:00,71.029,71.052,71.029,71.052,7740000.0
2008-03-20 19:23:00,71.075,71.089,71.059,71.085,51970000.0
2008-03-20 19:24:00,71.08,71.107,71.072,71.096,74690000.0
2008-03-20 19:25:00,71.106,71.107,71.072,71.072,81050000.0
2008-03-20 19:26:00,71.082,71.111,71.07,71.111,56760000.0
2008-03-20 19:27:00,71.111,71.112,71.075,71.086,26190000.0
2008-03-20 19:28:00,71.118,71.133,71.089,71.133,44820000.0
2008-03-20 19:29:00,71.095,71.11,71.074,71.11,42720000.0
2008-03-20 19:30:00,71.126,71.129,71.099,71.113,81900000.0
2008-03-20 19:31:00,71.141,71.141,71.095,71.095,66490000.0
2008-03-20 19:32:00,71.086,71.123,71.079,71.108,118150000.0
2008-03-20 19:33:00,71.135,71.146,71.108,71.119,46680000.0
2008-03-20 19:34:00,71.132,71.159,71.115,71.123,128410000.0
2008-03-20 19:35:00,71.127,71.16,71.109,71.139,99340000.0
2008-03-20 19:36:00,71.149,71.168,71.113,71.143,101020000.0
2008-03-20 19:37:00,71.142,71.17,71.137,71.147,113160000.0
2008-03-20 19:38:00,71.133,71.16,71.113,71.129,120380000.0
2008-03-20 19:39:00,71.152,71.161,71.113,71.129,58490000.0
2008-03-20 19:40:00,71.122,71.166,71.109,71.128,118770000.0
2008-03-20 19:41:00,71.152,71.165,71.129,71.138,108580000.0
2008-03-20 19:42:00,71.163,71.168,71.128,71.155,80340000.0
2008-03-20 19:43:00,71.124,71.144,71.124,71.142,43820000.0
2008-03-20 19:44:00,71.107,71.136,71.107,71.136,149420000.0
2008-03-20 19:45:00,71.169,71.169,71.124,71.163,134290000.0
2008-03-20 19:46:00,71.153,71.181,71.149,71.161,14270000.0
2008-03-20 19:47:00,71.171,71.214,71.171,71.214,105050000.0
2008-03-20 19:48:00,71.235,71.24,71.206,71.221,78180000.0
2008-03-20 19:49:00,71.229,71.255,71.203,71.229,73810000.0
2008-03-20 19:50:00,71.225,71.261,71.225,71.248,63410000.0
2008-03-20 19:51:00,71.261,71.267,71.228,71.247,84460000.0
2008-03-20 19:52:00,71.236,71.24,71.21,71.225,69720000.0
2008-03-20 19:53:00,71.186,71.209,71.177,71.183,44740000.0
2008-03-20 19:54:00,71.216,71.226,71.18,71.2,46180000.0
2008-03-20 19:55:00,71.208,71.208,71.199,71.207,37870000.0
2008-03-20 19:56:00,71.213,71.213,71.199,71.199,56310000.0
2008-03-20 19:57:00,71.227,71.228,71.204,71.217,96850000.0
2008-03-20 19:58:00,71.209,71.232,71.205,71.228,79920000.0
2008-03-20 19:59:00,71.214,71.261,71.21,71.261,73290000.0
2008-03-20 20:00:00,71.249,71.261,71.226,71.245,107410000.0
2008-03-20 20:01:00,71.273,71.273,71.213,71.213,96130000.0
2008-03-20 20:02:00,71.222,71.251,71.222,71.224,95300000.0
2008-03-20 20:03:00,71.266,71.27,71.213,71.215,115770000.0
2008-03-20 20:04:00,71.212,71.212,71.19,71.208,114240000.0
2008-03-20 20:05:00,71.241,71.245,71.21,71.245,80330000.0
2008-03-20 20:06:00,71.242,71.26,71.217,71.26,76110000.0
2008-03-20 20:07:00,71.243,71.243,71.213,71.234,136680000.0
2008-03-20 20:08:00,71.22,71.24,71.209,71.228,98560000.0
2008-03-20 20:09:00,71.231,71.237,71.231,71.231,44070000.0
2008-03-20 20:10:00,71.21,71.238,71.208,71.22,106560000.0
2008-03-20 20:11:00,71.189,71.198,71.189,71.195,135800000.0
2008-03-20 20:12:00,71.218,71.218,71.185,71.205,78120000.0
2008-03-20 20:13:00,71.175,71.202,71.175,71.202,70000000.0
2008-03-20 20:14:00,71.198,71.208,71.174,71.208,93670000.0
2008-03-20 20:15:00,71.226,71.226,71.197,71.217,111720000.0
2008-03-20 20:16:00,71.213,71.237,71.209,71.237,119980000.0
2008-03-20 20:17:00,71.225,71.259,71.211,71.219,105180000.0
2008-03-20 20:18:00,71.245,71.245,71.204,71.219,97470000.0
2008-03-20 20:19:00,71.22,71.244,71.214,71.222,12770000.0
2008-03-20 20:20:00,71.229,71.229,71.19,71.205,30130000.0
2008-03-20 20:21:00,71.201,71.226,71.197,71.215,78160000.0
2008-03-20 20:22:00,71.193,71.197,71.189,71.196,117200000.0
2008-03-20 20:23:00,71.21,71.241,71.21,71.217,66550000.0
2008-03-20 20:24:00,71.251,71.258,71.224,71.234,99360000.0
2008-03-20 20:25:00,71.24,71.24,71.204,71.215,15250000.0
2008-03-20 20:26:00,71.208,71.224,71.208,71.224,99410000.0
2008-03-20 20:27:00,71.231,71.231,71.2,71.2,81210000.0
2008-03-20 20:28:00,71.214,71.23,71.197,71.23,86070000.0
2008-03-20 20:29:00,71.215,71.239,71.215,71.228,80570000.0
2008-03-20 20:30:00,71.246,71.246,71.216,71.225,66410000.0
2008-03-20 20:31:00,71.209,71.228,71.198,71.213,120120000.0
2008-03-20 20:33:00,71.221,71.225,71.201,71.209,102150000.0
2008-03-20 20:34:00,71.236,71.257,71.22,71.25,90370000.0
2008-03-20 20:35:00,71.257,71.291,71.257,71.278,94040000.0
2008-03-20 20:36:00,71.284,71.299,71.276,71.281,118650000.0
2008-03-20 20:37:00,71.299,71.31,71.297,71.306,100880000.0
2008-03-20 20:38:00,71.292,71.311,71.292,71.298,52140000.0
2008-03-20 20:39:00,71.324,71.325,71.294,71.322,70020000.0
2008-03-20 20:40:00,71.319,71.336,71.313,71.323,82300000.0
2008-03-20 20:41:00,71.333,71.335,71.31,71.335,65130000.0
2008-03-20 20:42:00,71.347,71.35,71.325,71.325,99200000.0
2008-03-20 20:43:00,71.304,71.312,71.291,71.291,56430000.0
2008-03-20 20:44:00,71.295,71.296,71.289,71.289,44710000.0
2008-03-20 20:45:00,71.323,71.326,71.294,71.294,21200000.0
2008-03-20 20:46:00,71.282,71.285,71.27,71.28,93980000.0
2008-03-20 20:47:00,71.263,71.28,71.263,71.277,78330000.0
2008-03-20 20:48:00,71.274,71.322,71.274,71.307,45250000.0
2008-03-20 20:49:00,71.292,71.314,71.292,71.314,44560000.0
2008-03-20 20:50:00,71.308,71.309,71.305,71.306,69370000.0
2008-03-20 20:51:00,71.324,71.326,71.283,71.309,110290000.0
2008-03-20 20:52:00,71.324,71.33,71.302,71.313,108430000.0
2008-03-20 20:53:00,71.325,71.344,71.325,71.344,100960000.0
2008-03-20 20:54:00,71.352,71.359,71.34,71.349,17260000.0
2008-03-20 20:55:00,71.36,71.374,71.356,71.374,100730000.0
2008-03-20 20:56:00,71.372,71.377,71.37,71.37,60830000.0
2008-03-20 20:57:00,71.387,71.395,71.381,71.388,102700000.0
2008-03-20 20:59:00,71.336,71.358,71.306,71.344,53330000.0
2008-03-20 21:00:00,71.354,71.356,71.351,71.351,52110000.0
2008-03-20 21:01:00,71.336,71.385,71.335,71.385,12630000.0
2008-03-20 21:02:00,71.381,71.381,71.348,71.349,128890000.0
2008-03-20 21:03:00,71.38,71.386,71.349,71.349,145120000.0
2008-03-20 21:04:00,71.36,71.38,71.354,71.371,127010000.0
2008-03-20 21:05:00,71.382,71.39,71.365,71.365,93300000.0
2008-03-20 21:06:00,71.389,71.391,71.361,71.374,116930000.0
2008-03-20 21:07:00,71.339,71.36,71.339,71.349,105820000.0
2008-03-20 21:08:00,71.355,71.355,71.323,71.338,155310000.0
2008-03-20 21:09:00,71.356,71.383,71.339,71.351,97200000.0
2008-03-20 21:10:00,71.362,71.377,71.354,71.369,64790000.0
2008-03-20 21:12:00,71.373,71.376,71.341,71.341,107580000.0
2008-03-20 21:13:00,71.341,71.347,71.33,71.345,181500000.0
2008-03-20 21:14:00,71.377,71.385,71.36,71.36,156870000.0
2008-03-20 21:15:00,71.383,71.385,71.348,71.348,106030000.0
2008-03-20 21:16:00,71.354,71.38,71.351,71.371,79400000.0
2008-03-20 21:17:00,71.387,71.395,71.378,71.387,101750000.0
2008-03-20 21:18:00,71.378,71.389,71.374,71.379,96990000.0
2008-03-20 21:19:00,71.37,71.386,71.37,71.382,128320000.0
2008-03-20 21:20:00,71.381,71.41,71.381,71.382,152930000.0
2008-03-20 21:21:00,71.415,71.415,71.389,71.401,112140000.0
2008-03-20 21:22:00,71.411,71.411,71.39,71.411,136640000.0
2008-03-20 21:23:00,71.393,71.413,71.393,71.408,132390000.0
2008-03-20 21:24:00,71.423,71.429,71.422,71.424,118410000.0
2008-03-20 21:25:00,71.398,71.407,71.39,71.407,9800000.0
2008-03-20 21:27:00,71.419,71.425,71.383,71.383,110910000.0
2008-03-20 21:29:00,71.387,71.401,71.381,71.381,93500000.0
2008-03-20 21:30:00,71.412,71.412,71.372,71.394,13340000.0
2008-03-20 21:31:00,71.386,71.4,71.386,71.4,2820000.0
2008-03-20 21:32:00,71.393,71.409,71.387,71.399,110780000.0
2008-03-20 21:33:00,71.424,71.43,71.39,71.395,92010000.0
2008-03-20 21:34:00,71.403,71.403,71.378,71.388,74830000.0
2008-03-20 21:35:00,71.362,71.367,71.358,71.362,88090000.0
2008-03-20 21:36:00,71.389,71.395,71.367,71.37,70390000.0
2008-03-20 21:37:00,71.357,71.364,71.353,71.364,109590000.0
2008-03-20 21:38:00,71.356,71.381,71.351,71.351,110350000.0
2008-03-20 21:39:00,71.365,71.382,71.329,71.341,95100000.0
2008-03-20 21:40:00,71.313,71.33,71.301,71.301,65390000.0
2008-03-20 21:41:00,71.325,71.325,71.294,71.294,40460000.0
2008-03-20 21:42:00,71.306,71.313,71.285,71.303,78180000.0
2008-03-20 21:43:00,71.277,71.281,71.259,71.269,91220000.0
2008-03-20 21:44:00,71.264,71.291,71.264,71.275,59060000.0
2008-03-20 21:45:00,71.311,71.311,71.294,71.297,87680000.0
2008-03-20 21:46:00,71.306,71.306,71.278,71.278,118450000.0
2008-03-20 21:47:00,71.286,71.321,71.285,71.321,84240000.0
2008-03-20 21:48:00,71.314,71.348,71.314,71.338,73480000.0
2008-03-20 21:49:00,71.325,71.342,71.315,71.334,71010000.0
2008-03-20 21:50:00,71.322,71.339,71.317,71.318,95850000.0
2008-03-20 21:51:00,71.328,71.351,71.307,71.334,112400000.0
2008-03-20 21:53:00,71.294,71.301,71.233,71.243,65590000.0
2008-03-20 21:54:00,71.261,71.269,71.234,71.248,33190000.0
2008-03-20 21:55:00,71.266,71.281,71.249,71.26,97730000.0
2008-03-20 21:57:00,71.274,71.285,71.231,71.252,111570000.0
2008-03-20 21:58:00,71.257,71.26,71.24,71.26,9430000.0
2008-03-20 21:59:00,71.249,71.289,71.243,71.257,140650000.0
2008-03-20 22:00:00,71.271,71.29,71.271,71.281,102490000.0
2008-03-20 22:01:00,71.285,71.285,71.278,71.278,6950000.0
2008-03-20 22:02:00,71.289,71.294,71.283,71.294,102450000.0
2008-03-20 22:03:00,71.314,71.318,71.296,71.302,80250000.0
2008-03-20 22:04:00,71.311,71.322,71.303,71.31,86080000.0
2008-03-20 22:05:00,71.319,71.343,71.318,71.336,90070000.0
2008-03-20 22:06:00,71.355,71.362,71.333,71.333,79590000.0
2008-03-20 22:08:00,71.338,71.345,71.33,71.33,109030000.0
2008-03-20 22:09:00,71.37,71.376,71.369,71.369,89490000.0
2008-03-20 22:11:00,71.318,71.329,71.318,71.326,83910000.0
2008-03-20 22:12:00,71.351,71.356,71.35,71.351,68530000.0
2008-03-20 22:15:00,71.366,71.367,71.36,71.36,90390000.0
2008-03-20 22:17:00,71.335,71.349,71.331,71.331,69500000.0
2008-03-20 22:18:00,71.358,71.367,71.357,71.36,78380000.0
2008-03-20 22:19:00,71.317,71.325,71.311,71.325,60300000.0
2008-03-20 22:20:00,71.344,71.345,71.334,71.344,113770000.0
2008-03-20 22:21:00,71.379,71.382,71.357,71.361,18580000.0
2008-03-20 22:23:00,71.348,71.357,71.348,71.356,70400000.0
2008-03-20 22:24:00,71.374,71.379,71.353,71.36,52720000.0
2008-03-20 22:25:00,71.344,71.344,71.331,71.336,82650000.0
2008-03-20 22:26:00,71.345,71.345,71.333,71.345,118560000.0
2008-03-20 22:27:00,71.361,71.366,71.36,71.366,114480000.0
2008-03-20 22:28:00,71.379,71.387,71.379,71.381,80600000.0
2008-03-20 22:29:00,71.39,71.395,71.38,71.392,79640000.0
2008-03-20 22:30:00,71.421,71.437,71.397,71.404,104230000.0
2008-03-20 22:31:00,71.41,71.42,71.406,71.414,121270000.0
2008-03-20 22:32:00,71.424,71.429,71.42,71.423,71810000.0
2008-03-20 22:33:00,71.441,71.441,71.394,71.394,70910000.0
2008-03-20 22:34:00,71.401,71.42,71.384,71.406,30710000.0
2008-03-20 22:35:00,71.404,71.438,71.404,71.436,56640000.0
2008-03-20 22:36:00,71.454,71.47,71.414,71.422,93160000.0
2008-03-20 22:37:00,71.405,71.405,71.392,71.392,63590000.0
2008-03-20 22:38:00,71.377,71.381,71.364,71.369,65760000.0
2008-03-20 22:39:00,71.396,71.398,71.368,71.379,78150000.0
2008-03-20 22:40:00,71.368,71.377,71.362,71.367,67480000.0
2008-03-20 22:41:00,71.359,71.384,71.352,71.36,67080000.0
2008-03-20 22:42:00,71.375,71.382,71.356,71.358,87800000.0
2008-03-20 22:43:00,71.345,71.355,71.342,71.355,70130000.0
2008-03-20 22:44:00,71.345,71.345,71.33,71.338,91120000.0
2008-03-20 22:45:00,71.37,71.37,71.338,71.34,74490000.0
2008-03-20 22:46:00,71.35,71.364,71.35,71.355,33250000.0
2008-03-20 22:47:00,71.367,71.369,71.366,71.367,57330000.0
2008-03-20 22:48:00,71.387,71.397,71.378,71.397,70940000.0
2008-03-20 22:49:00,71.413,71.439,71.402,71.402,72460000.0
2008-03-20 22:50:00,71.421,71.451,71.41,71.441,56780000.0
2008-03-20 22:51:00,71.466,71.471,71.447,71.459,56510000.0
2008-03-20 22:52:00,71.465,71.467,71.451,71.467,124340000.0
2008-03-20 22:53:00,71.452,71.461,71.41,71.461,116580000.0
2008-03-20 22:54:00,71.49,71.498,71.489,71.489,68620000.0
2008-03-20 22:55:00,71.48,71.494,71.48,71.494,88820000.0
2008-03-20 22:56:00,71.474,71.518,71.474,71.495,89940000.0
2008-03-20 22:57:00,71.516,71.516,71.503,71.51,101180000.0
2008-03-20 22:58:00,71.516,71.547,71.495,71.532,33470000.0
2008-03-20 22:59:00,71.533,71.533,71.506,71.506,31870000.0
2008-03-20 23:00:00,71.534,71.534,71.509,71.509,5630000.0
2008-03-20 23:01:00,71.515,71.515,71.501,71.501,19940000.0
2008-03-20 23:02:00,71.488,71.495,71.483,71.495,38870000.0
2008-03-20 23:03:00,71.533,71.538,71.485,71.485,59990000.0
2008-03-20 23:04:00,71.487,71.493,71.481,71.481,43580000.0
2008-03-20 23:05:00,71.486,71.486,71.477,71.477,96940000.0
2008-03-20 23:06:00,71.507,71.515,71.507,71.511,79180000.0
2008-03-20 23:07:00,71.5,71.502,71.473,71.473,11080000.0
2008-03-20 23:09:00,71.47,71.474,71.462,71.469,57810000.0
2008-03-20 23:11:00,71.458,71.46,71.456,71.458,115680000.0
2008-03-20 23:12:00,71.474,71.482,71.443,71.443,89110000.0
2008-03-20 23:13:00,71.447,71.447,71.437,71.437,150810000.0
2008-03-20 23:15:00,71.472,71.472,71.44,71.44,68350000.0
2008-03-20 23:16:00,71.425,71.434,71.417,71.427,33790000.0
2008-03-20 23:17:00,71.434,71.434,71.418,71.418,32670000.0
2008-03-20 23:18:00,71.448,71.458,71.396,71.396,45320000.0
2008-03-20 23:19:00,71.398,71.406,71.392,71.396,20940000.0
2008-03-20 23:20:00,71.407,71.413,71.404,71.407,23890000.0
2008-03-20 23:21:00,71.426,71.432,71.407,71.418,55070000.0
2008-03-20 23:24:00,71.444,71.444,71.422,71.429,40600000.0
2008-03-20 23:25:00,71.417,71.417,71.41,71.415,67880000.0
2008-03-20 23:26:00,71.409,71.416,71.409,71.416,32510000.0
2008-03-20 23:27:00,71.44,71.44,71.407,71.411,87120000.0
2008-03-20 23:28:00,71.418,71.418,71.418,71.418,1690000.0
2008-03-20 23:29:00,71.405,71.408,71.405,71.407,54450000.0
2008-03-20 23:30:00,71.443,71.445,71.439,71.439,47140000.0
2008-03-20 23:33:00,71.44,71.447,71.44,71.44,81070000.0
2008-03-20 23:36:00,71.42,71.428,71.419,71.419,83120000.0
2008-03-20 23:37:00,71.429,71.43,71.427,71.429,97010000.0
2008-03-20 23:39:00,71.461,71.467,71.461,71.461,45080000.0
2008-03-20 23:40:00,71.439,71.444,71.423,71.423,27300000.0
2008-03-20 23:41:00,71.437,71.438,71.426,71.427,82890000.0
2008-03-20 23:42:00,71.456,71.466,71.456,71.458,99860000.0
2008-03-20 23:44:00,71.441,71.461,71.425,71.437,65960000.0
2008-03-20 23:45:00,71.473,71.473,71.434,71.434,47810000.0
2008-03-20 23:47:00,71.412,71.412,71.383,71.396,74760000.0
2008-03-20 23:48:00,71.422,71.429,71.373,71.384,66440000.0
2008-03-20 23:49:00,71.388,71.393,71.381,71.381,66700000.0
2008-03-20 23:51:00,71.412,71.414,71.364,71.364,108340000.0
2008-03-20 23:52:00,71.368,71.371,71.366,71.368,92150000.0
2008-03-20 23:53:00,71.362,71.377,71.362,71.377,102320000.0
2008-03-20 23:54:00,71.4,71.418,71.4,71.414,64950000.0
2008-03-20 23:55:00,71.356,71.376,71.356,71.376,73540000.0
2008-03-20 23:56:00,71.387,71.388,71.378,71.378,96470000.0
2008-03-20 23:57:00,71.43,71.436,71.429,71.429,63120000.0
2008-03-20 23:58:00,71.37,71.377,71.369,71.375,83480000.0
2008-03-20 23:59:00,71.368,71.376,71.368,71.375,73340000.0
2008-03-21 00:00:00,71.404,71.407,71.398,71.398,84320000.0
2008-03-21 00:02:00,71.367,71.369,71.367,71.367,63970000.0
2008-03-21 00:03:00,71.377,71.385,71.366,71.368,94400000.0
2008-03-21 00:04:00,71.35,71.35,71.315,71.349,61310000.0
2008-03-21 00:05:00,71.334,71.334,71.288,71.309,96800000.0
2008-03-21 00:06:00,71.311,71.322,71.297,71.301,75520000.0
2008-03-21 00:07:00,71.313,71.326,71.311,71.324,135190000.0
2008-03-21 00:08:00,71.312,71.322,71.304,71.304,94800000.0
2008-03-21 00:09:00,71.326,71.33,71.287,71.309,88960000.0
2008-03-21 00:10:00,71.297,71.311,71.289,71.3,74900000.0
2008-03-21 00:11:00,71.316,71.325,71.304,71.312,96390000.0
2008-03-21 00:12:00,71.326,71.329,71.304,71.326,86310000.0
2008-03-21 00:13:00,71.309,71.347,71.309,71.347,39530000.0
2008-03-21 00:14:00,71.328,71.329,71.327,71.328,35100000.0
2008-03-21 00:15:00,71.355,71.355,71.291,71.314,64530000.0
2008-03-21 00:16:00,71.318,71.323,71.307,71.308,48630000.0
2008-03-21 00:18:00,71.347,71.36,71.347,71.349,134510000.0
2008-03-21 00:21:00,71.346,71.355,71.345,71.348,58170000.0
2008-03-21 00:23:00,71.318,71.318,71.308,71.308,37570000.0
2008-03-21 00:24:00,71.351,71.357,71.351,71.352,57800000.0
2008-03-21 00:27:00,71.325,71.329,71.283,71.283,66780000.0
2008-03-21 00:30:00,71.323,71.323,71.286,71.286,62540000.0
2008-03-21 00:32:00,71.298,71.298,71.295,71.296,48370000.0
2008-03-21 00:33:00,71.33,71.335,71.329,71.33,65500000.0
2008-03-21 00:35:00,71.307,71.31,71.305,71.309,150880000.0
2008-03-21 00:36:00,71.33,71.336,71.329,71.329,66450000.0
2008-03-21 00:37:00,71.299,71.299,71.297,71.298,74780000.0
2008-03-21 00:39:00,71.341,71.346,71.34,71.34,32040000.0
2008-03-21 00:41:00,71.275,71.275,71.251,71.251,108970000.0
2008-03-21 00:42:00,71.302,71.302,71.252,71.252,15640000.0
2008-03-21 00:43:00,71.226,71.229,71.225,71.228,41760000.0
2008-03-21 00:44:00,71.239,71.244,71.23,71.23,49290000.0
2008-03-21 00:45:00,71.256,71.256,71.227,71.227,10900000.0
2008-03-21 00:46:00,71.218,71.221,71.214,71.217,15640000.0
2008-03-21 00:47:00,71.227,71.227,71.218,71.218,57810000.0
2008-03-21 00:48:00,71.217,71.225,71.212,71.212,77300000.0
2008-03-21 00:49:00,71.22,71.227,71.219,71.227,144210000.0
2008-03-21 00:51:00,71.251,71.257,71.249,71.249,106870000.0
2008-03-21 00:52:00,71.217,71.231,71.217,71.22,106160000.0
2008-03-21 00:53:00,71.228,71.228,71.22,71.22,108520000.0
2008-03-21 00:54:00,71.25,71.257,71.25,71.25,83910000.0
2008-03-21 00:57:00,71.243,71.247,71.2,71.2,52050000.0
2008-03-21 00:58:00,71.209,71.226,71.209,71.226,26330000.0
2008-03-21 00:59:00,71.214,71.224,71.205,71.224,31650000.0
2008-03-21 01:00:00,71.248,71.25,71.227,71.239,39920000.0
2008-03-21 01:01:00,71.245,71.254,71.242,71.247,65980000.0
2008-03-21 01:02:00,71.238,71.248,71.238,71.248,121860000.0
2008-03-21 01:03:00,71.265,71.271,71.242,71.252,76660000.0
2008-03-21 01:04:00,71.232,71.232,71.213,71.217,75600000.0
2008-03-21 01:05:00,71.224,71.224,71.211,71.211,78930000.0
2008-03-21 01:06:00,71.243,71.245,71.195,71.206,147380000.0
2008-03-21 01:07:00,71.201,71.221,71.201,71.217,128610000.0
2008-03-21 01:08:00,71.209,71.216,71.208,71.215,159390000.0
2008-03-21 01:09:00,71.214,71.22,71.187,71.2,123170000.0
2008-03-21 01:10:00,71.205,71.205,71.191,71.197,64150000.0
2008-03-21 01:11:00,71.193,71.21,71.193,71.207,91740000.0
2008-03-21 01:12:00,71.218,71.228,71.218,71.22,74780000.0
2008-03-21 01:13:00,71.211,71.218,71.209,71.209,76340000.0
2008-03-21 01:14:00,71.218,71.222,71.217,71.218,86820000.0
2008-03-21 01:15:00,71.247,71.247,71.239,71.239,79270000.0
2008-03-21 01:16:00,71.231,71.231,71.214,71.22,37810000.0
2008-03-21 01:17:00,71.226,71.226,71.211,71.218,76110000.0
2008-03-21 01:18:00,71.24,71.243,71.231,71.231,15440000.0
2008-03-21 01:19:00,71.237,71.237,71.236,71.236,3190000.0
2008-03-21 01:21:00,71.247,71.254,71.239,71.248,69350000.0
2008-03-21 01:24:00,71.266,71.276,71.266,71.269,49110000.0
2008-03-21 01:25:00,71.237,71.264,71.235,71.264,44230000.0
2008-03-21 01:26:00,71.277,71.277,71.271,71.273,92000000.0
2008-03-21 01:27:00,71.296,71.305,71.269,71.278,65250000.0
2008-03-21 01:28:00,71.291,71.304,71.291,71.298,78980000.0
2008-03-21 01:29:00,71.293,71.317,71.293,71.316,55320000.0
2008-03-21 01:30:00,71.342,71.342,71.273,71.301,63950000.0
2008-03-21 01:31:00,71.306,71.306,71.3,71.3,70200000.0
2008-03-21 01:32:00,71.309,71.309,71.307,71.307,44670000.0
2008-03-21 01:33:00,71.337,71.346,71.337,71.339,53250000.0
2008-03-21 01:34:00,71.317,71.323,71.303,71.323,83680000.0
2008-03-21 01:35:00,71.319,71.342,71.319,71.331,89240000.0
2008-03-21 01:36:00,71.351,71.36,71.342,71.351,13410000.0
2008-03-21 01:37:00,71.357,71.357,71.351,71.351,49760000.0
2008-03-21 01:38:00,71.339,71.34,71.337,71.337,68220000.0
2008-03-21 01:39:00,71.382,71.387,71.355,71.355,72440000.0
2008-03-21 01:40:00,71.34,71.34,71.336,71.338,60060000.0
2008-03-21 01:41:00,71.327,71.33,71.327,71.328,24120000.0
2008-03-21 01:42:00,71.375,71.375,71.371,71.371,2820000.0
2008-03-21 01:43:00,71.339,71.339,71.336,71.338,40320000.0
2008-03-21 01:44:00,71.326,71.326,71.304,71.305,77310000.0
2008-03-21 01:45:00,71.335,71.335,71.31,71.31,4500000.0
2008-03-21 01:46:00,71.288,71.293,71.282,71.29,101760000.0
2008-03-21 01:47:00,71.299,71.299,71.289,71.289,45060000.0
2008-03-21 01:48:00,71.322,71.322,71.293,71.293,6050000.0
2008-03-21 01:49:00,71.299,71.301,71.296,71.299,85220000.0
2008-03-21 01:51:00,71.308,71.316,71.308,71.316,130850000.0
2008-03-21 01:52:00,71.327,71.343,71.327,71.336,134300000.0
2008-03-21 01:53:00,71.347,71.349,71.346,71.348,63710000.0
2008-03-21 01:54:00,71.378,71.407,71.339,71.407,141180000.0
2008-03-21 01:55:00,71.41,71.457,71.406,71.452,121890000.0
2008-03-21 01:56:00,71.446,71.448,71.413,71.413,89390000.0
2008-03-21 01:57:00,71.445,71.447,71.409,71.427,50560000.0
2008-03-21 01:58:00,71.413,71.422,71.401,71.416,155420000.0
2008-03-21 02:00:00,71.4,71.424,71.4,71.413,15290000.0
2008-03-21 02:01:00,71.429,71.461,71.425,71.454,126950000.0
2008-03-21 02:02:00,71.44,71.44,71.412,71.412,134580000.0
2008-03-21 02:03:00,71.445,71.45,71.409,71.412,66970000.0
2008-03-21 02:04:00,71.417,71.417,71.408,71.408,138490000.0
2008-03-21 02:05:00,71.415,71.423,71.415,71.418,122200000.0
2008-03-21 02:06:00,71.445,71.445,71.388,71.395,84570000.0
2008-03-21 02:07:00,71.394,71.394,71.375,71.381,49310000.0
2008-03-21 02:08:00,71.375,71.385,71.363,71.378,151060000.0
2008-03-21 02:09:00,71.407,71.419,71.366,71.389,137270000.0
2008-03-21 02:10:00,71.382,71.384,71.379,71.379,12780000.0
2008-03-21 02:11:00,71.389,71.396,71.389,71.39,64300000.0
2008-03-21 02:12:00,71.423,71.431,71.394,71.407,144990000.0
2008-03-21 02:13:00,71.415,71.425,71.409,71.409,115080000.0
2008-03-21 02:15:00,71.435,71.435,71.423,71.425,52050000.0
2008-03-21 02:16:00,71.435,71.451,71.434,71.447,164760000.0
2008-03-21 02:17:00,71.444,71.473,71.444,71.473,152960000.0
2008-03-21 02:18:00,71.485,71.499,71.485,71.499,4500000.0
2008-03-21 02:19:00,71.537,71.552,71.529,71.552,146380000.0
2008-03-21 02:20:00,71.55,71.556,71.549,71.55,65480000.0
2008-03-21 02:21:00,71.574,71.581,71.529,71.556,154020000.0
2008-03-21 02:22:00,71.559,71.563,71.534,71.563,132290000.0
2008-03-21 02:23:00,71.561,71.58,71.547,71.559,90280000.0
2008-03-21 02:24:00,71.592,71.62,71.577,71.59,53420000.0
2008-03-21 02:25:00,71.596,71.596,71.581,71.581,167460000.0
2008-03-21 02:26:00,71.586,71.586,71.557,71.562,154130000.0
2008-03-21 02:27:00,71.561,71.566,71.526,71.526,21420000.0
2008-03-21 02:28:00,71.527,71.536,71.526,71.528,135160000.0
2008-03-21 02:29:00,71.536,71.539,71.53,71.532,97950000.0
2008-03-21 02:30:00,71.561,71.561,71.532,71.532,45720000.0
2008-03-21 02:31:00,71.507,71.515,71.507,71.515,171160000.0
2008-03-21 02:32:00,71.515,71.534,71.515,71.534,150920000.0
2008-03-21 02:33:00,71.551,71.552,71.519,71.519,10180000.0
2008-03-21 02:35:00,71.514,71.522,71.503,71.508,129660000.0
2008-03-21 02:36:00,71.525,71.529,71.495,71.495,92490000.0
2008-03-21 02:37:00,71.503,71.503,71.471,71.471,47420000.0
2008-03-21 02:38:00,71.482,71.482,71.464,71.471,170930000.0
2008-03-21 02:39:00,71.484,71.487,71.454,71.454,152990000.0
2008-03-21 02:40:00,71.479,71.489,71.464,71.471,15250000.0
2008-03-21 02:42:00,71.492,71.509,71.474,71.475,19770000.0
2008-03-21 02:43:00,71.476,71.483,71.469,71.469,70520000.0
2008-03-21 02:44:00,71.482,71.505,71.482,71.505,79270000.0
2008-03-21 02:45:00,71.534,71.534,71.504,71.504,66060000.0
2008-03-21 02:46:00,71.489,71.49,71.487,71.487,82810000.0
2008-03-21 02:47:00,71.503,71.544,71.503,71.544,83790000.0
2008-03-21 02:48:00,71.564,71.572,71.536,71.548,50210000.0
2008-03-21 02:49:00,71.536,71.536,71.522,71.522,60080000.0
2008-03-21 02:50:00,71.508,71.513,71.504,71.509,98540000.0
2008-03-21 02:51:00,71.525,71.544,71.521,71.521,104970000.0
2008-03-21 02:52:00,71.528,71.536,71.52,71.52,86480000.0
2008-03-21 02:53:00,71.528,71.546,71.528,71.546,53790000.0
2008-03-21 02:54:00,71.567,71.57,71.532,71.532,73840000.0
2008-03-21 02:55:00,71.538,71.556,71.531,71.531,75540000.0
2008-03-21 02:56:00,71.521,71.525,71.512,71.525,66550000.0
2008-03-21 02:57:00,71.536,71.539,71.512,71.512,29970000.0
2008-03-21 02:58:00,71.504,71.517,71.501,71.501,50110000.0
2008-03-21 02:59:00,71.489,71.493,71.483,71.483,44420000.0
2008-03-21 03:00:00,71.513,71.513,71.45,71.452,91090000.0
2008-03-21 03:01:00,71.441,71.472,71.441,71.465,60860000.0
2008-03-21 03:02:00,71.478,71.485,71.471,71.471,122490000.0
2008-03-21 03:03:00,71.497,71.511,71.473,71.473,47310000.0
2008-03-21 03:04:00,71.481,71.489,71.479,71.479,130590000.0
2008-03-21 03:05:00,71.493,71.504,71.493,71.504,99860000.0
2008-03-21 03:06:00,71.535,71.54,71.491,71.491,93280000.0
2008-03-21 03:08:00,71.478,71.488,71.478,71.485,127000000.0
2008-03-21 03:09:00,71.479,71.511,71.479,71.497,58260000.0
2008-03-21 03:10:00,71.513,71.533,71.513,71.533,119020000.0
2008-03-21 03:11:00,71.546,71.572,71.546,71.56,109680000.0
2008-03-21 03:12:00,71.59,71.597,71.59,71.591,78470000.0
2008-03-21 03:13:00,71.551,71.56,71.551,71.555,46840000.0
2008-03-21 03:14:00,71.544,71.551,71.531,71.547,148190000.0
2008-03-21 03:15:00,71.574,71.574,71.539,71.551,121730000.0
2008-03-21 03:16:00,71.54,71.542,71.527,71.537,17470000.0
2008-03-21 03:17:00,71.531,71.537,71.531,71.535,78490000.0
2008-03-21 03:18:00,71.562,71.574,71.532,71.532,61010000.0
2008-03-21 03:19:00,71.515,71.515,71.5,71.5,45460000.0
2008-03-21 03:20:00,71.506,71.506,71.5,71.501,101000000.0
2008-03-21 03:21:00,71.516,71.516,71.462,71.473,65810000.0
2008-03-21 03:22:00,71.462,71.476,71.462,71.476,83720000.0
2008-03-21 03:23:00,71.497,71.503,71.481,71.481,61960000.0
2008-03-21 03:24:00,71.497,71.502,71.477,71.479,73590000.0
2008-03-21 03:25:00,71.466,71.471,71.453,71.46,81930000.0
2008-03-21 03:26:00,71.457,71.498,71.457,71.479,52680000.0
2008-03-21 03:27:00,71.503,71.503,71.476,71.481,60350000.0
2008-03-21 03:28:00,71.486,71.486,71.479,71.479,92210000.0
2008-03-21 03:30:00,71.505,71.511,71.486,71.493,87030000.0
2008-03-21 03:31:00,71.499,71.5,71.498,71.499,52750000.0
2008-03-21 03:32:00,71.489,71.489,71.48,71.48,67610000.0
2008-03-21 03:33:00,71.521,71.527,71.519,71.519,75340000.0
2008-03-21 03:34:00,71.471,71.476,71.471,71.476,62450000.0
2008-03-21 03:35:00,71.459,71.476,71.459,71.476,28960000.0
2008-03-21 03:36:00,71.496,71.5,71.475,71.475,45930000.0
2008-03-21 03:37:00,71.479,71.479,71.476,71.479,46910000.0
2008-03-21 03:39:00,71.508,71.514,71.507,71.511,70270000.0
2008-03-21 03:40:00,71.468,71.473,71.46,71.46,122900000.0
2008-03-21 03:41:00,71.472,71.478,71.472,71.476,43970000.0
2008-03-21 03:42:00,71.5,71.506,71.499,71.5,119760000.0
2008-03-21 03:43:00,71.466,71.466,71.452,71.459,93900000.0
2008-03-21 03:44:00,71.447,71.447,71.432,71.444,98090000.0
2008-03-21 03:45:00,71.484,71.484,71.442,71.449,114410000.0
2008-03-21 03:46:00,71.459,71.481,71.459,71.474,121110000.0
2008-03-21 03:47:00,71.467,71.474,71.461,71.474,61970000.0
2008-03-21 03:48:00,71.495,71.501,71.466,71.47,124890000.0
2008-03-21 03:49:00,71.455,71.469,71.455,71.459,104400000.0
2008-03-21 03:50:00,71.448,71.455,71.444,71.451,80720000.0
2008-03-21 03:51:00,71.445,71.481,71.439,71.439,39380000.0
2008-03-21 03:52:00,71.445,71.448,71.441,71.448,134820000.0
2008-03-21 03:53:00,71.458,71.46,71.456,71.459,132320000.0
2008-03-21 03:54:00,71.489,71.49,71.476,71.478,15390000.0
2008-03-21 03:56:00,71.486,71.488,71.469,71.469,109510000.0
2008-03-21 03:57:00,71.497,71.499,71.474,71.48,92960000.0
2008-03-21 03:58:00,71.471,71.476,71.47,71.47,52910000.0
2008-03-21 03:59:00,71.481,71.495,71.481,71.495,78200000.0
2008-03-21 04:00:00,71.525,71.525,71.485,71.496,83400000.0
2008-03-21 04:02:00,71.466,71.488,71.458,71.476,31070000.0
2008-03-21 04:03:00,71.484,71.494,71.457,71.494,50990000.0
2008-03-21 04:04:00,71.473,71.482,71.466,71.479,43460000.0
2008-03-21 04:05:00,71.489,71.49,71.484,71.485,94320000.0
2008-03-21 04:06:00,71.484,71.487,71.457,71.476,63020000.0
2008-03-21 04:07:00,71.47,71.484,71.47,71.484,125040000.0
2008-03-21 04:08:00,71.454,71.476,71.454,71.476,46550000.0
2008-03-21 04:09:00,71.481,71.487,71.479,71.486,127070000.0
2008-03-21 04:10:00,71.478,71.493,71.474,71.478,98090000.0
2008-03-21 04:11:00,71.451,71.49,71.451,71.475,99340000.0
2008-03-21 04:12:00,71.486,71.49,71.465,71.485,118390000.0
2008-03-21 04:13:00,71.465,71.467,71.458,71.465,128460000.0
2008-03-21 04:14:00,71.46,71.466,71.46,71.466,53820000.0
2008-03-21 04:15:00,71.501,71.501,71.46,71.46,124660000.0
2008-03-21 04:16:00,71.448,71.48,71.448,71.453,111320000.0
2008-03-21 04:17:00,71.462,71.485,71.455,71.485,77060000.0
2008-03-21 04:18:00,71.496,71.504,71.467,71.47,50770000.0
2008-03-21 04:20:00,71.493,71.493,71.47,71.489,156140000.0
2008-03-21 04:21:00,71.51,71.514,71.478,71.496,20340000.0
2008-03-21 04:22:00,71.487,71.498,71.487,71.495,129440000.0
2008-03-21 04:23:00,71.483,71.503,71.475,71.482,89160000.0
2008-03-21 04:24:00,71.507,71.509,71.485,71.509,50420000.0
2008-03-21 04:25:00,71.506,71.52,71.494,71.509,167880000.0
2008-03-21 04:26:00,71.484,71.514,71.484,71.514,157990000.0
2008-03-21 04:27:00,71.521,71.526,71.475,71.475,27220000.0
2008-03-21 04:28:00,71.475,71.479,71.475,71.479,175130000.0
2008-03-21 04:29:00,71.468,71.476,71.463,71.47,146850000.0
2008-03-21 04:30:00,71.495,71.495,71.473,71.485,14690000.0
2008-03-21 04:31:00,71.455,71.479,71.447,71.454,166800000.0
2008-03-21 04:32:00,71.476,71.484,71.452,71.484,148650000.0
2008-03-21 04:33:00,71.48,71.484,71.48,71.484,10140000.0
2008-03-21 04:34:00,71.449,71.474,71.449,71.474,170070000.0
2008-03-21 04:35:00,71.461,71.484,71.457,71.484,140860000.0
2008-03-21 04:36:00,71.478,71.485,71.472,71.472,15480000.0
2008-03-21 04:37:00,71.463,71.489,71.463,71.484,143240000.0
2008-03-21 04:38:00,71.459,71.491,71.459,71.486,132600000.0
2008-03-21 04:39:00,71.496,71.498,71.463,71.473,91790000.0
2008-03-21 04:40:00,71.493,71.498,71.493,71.495,49880000.0
2008-03-21 04:41:00,71.473,71.479,71.471,71.472,170690000.0
2008-03-21 04:42:00,71.501,71.507,71.5,71.501,148920000.0
2008-03-21 04:43:00,71.478,71.478,71.469,71.477,14500000.0
2008-03-21 04:44:00,71.467,71.478,71.467,71.472,167830000.0
2008-03-21 04:45:00,71.512,71.512,71.488,71.506,155530000.0
2008-03-21 04:46:00,71.505,71.52,71.497,71.52,12210000.0
2008-03-21 04:47:00,71.492,71.526,71.492,71.526,86150000.0
2008-03-21 04:48:00,71.527,71.527,71.515,71.515,51730000.0
2008-03-21 04:49:00,71.524,71.528,71.519,71.528,155560000.0
2008-03-21 04:50:00,71.519,71.52,71.516,71.519,147780000.0
2008-03-21 04:51:00,71.539,71.543,71.523,71.523,10180000.0
2008-03-21 04:52:00,71.493,71.523,71.493,71.497,52010000.0
2008-03-21 04:53:00,71.49,71.514,71.49,71.514,169810000.0
2008-03-21 04:54:00,71.527,71.53,71.493,71.519,148530000.0
2008-03-21 04:55:00,71.507,71.529,71.507,71.527,16150000.0
2008-03-21 04:56:00,71.513,71.535,71.513,71.535,145110000.0
2008-03-21 04:57:00,71.526,71.529,71.494,71.494,15590000.0
2008-03-21 04:58:00,71.498,71.525,71.498,71.524,133360000.0
2008-03-21 04:59:00,71.493,71.525,71.493,71.525,87760000.0
2008-03-21 05:00:00,71.546,71.546,71.537,71.537,52240000.0
2008-03-21 05:03:00,71.517,71.524,71.505,71.506,17320000.0
2008-03-21 05:04:00,71.522,71.522,71.496,71.517,128780000.0
2008-03-21 05:05:00,71.501,71.524,71.499,71.507,92490000.0
2008-03-21 05:06:00,71.509,71.515,71.503,71.507,54210000.0
2008-03-21 05:07:00,71.477,71.487,71.477,71.481,163590000.0
2008-03-21 05:09:00,71.51,71.51,71.481,71.486,14170000.0
2008-03-21 05:10:00,71.48,71.494,71.47,71.47,54530000.0
2008-03-21 05:11:00,71.486,71.491,71.466,71.485,28280000.0
2008-03-21 05:12:00,71.497,71.503,71.474,71.474,48830000.0
2008-03-21 05:13:00,71.496,71.497,71.489,71.497,43930000.0
2008-03-21 05:14:00,71.491,71.498,71.489,71.494,98600000.0
2008-03-21 05:15:00,71.501,71.503,71.476,71.503,73670000.0
2008-03-21 05:16:00,71.484,71.526,71.484,71.516,125290000.0
2008-03-21 05:17:00,71.527,71.534,71.516,71.534,47640000.0
2008-03-21 05:18:00,71.534,71.542,71.514,71.521,132490000.0
2008-03-21 05:19:00,71.528,71.531,71.514,71.52,114650000.0
2008-03-21 05:20:00,71.546,71.546,71.534,71.538,107450000.0
2008-03-21 05:21:00,71.548,71.552,71.54,71.54,120940000.0
2008-03-21 05:22:00,71.504,71.521,71.497,71.515,135390000.0
2008-03-21 05:23:00,71.508,71.513,71.502,71.502,65080000.0
2008-03-21 05:24:00,71.523,71.528,71.497,71.516,135210000.0
2008-03-21 05:25:00,71.52,71.52,71.505,71.516,123340000.0
2008-03-21 05:26:00,71.529,71.531,71.526,71.53,82020000.0
2008-03-21 05:27:00,71.528,71.541,71.518,71.535,43970000.0
2008-03-21 05:28:00,71.527,71.543,71.524,71.532,154340000.0
2008-03-21 05:29:00,71.521,71.552,71.519,71.546,140120000.0
2008-03-21 05:30:00,71.563,71.563,71.527,71.527,11260000.0
2008-03-21 05:31:00,71.535,71.548,71.535,71.548,5860000.0
2008-03-21 05:32:00,71.549,71.577,71.549,71.553,27680000.0
2008-03-21 05:33:00,71.578,71.582,71.555,71.568,45200000.0
2008-03-21 05:34:00,71.541,71.548,71.54,71.547,43960000.0
2008-03-21 05:35:00,71.56,71.581,71.553,71.572,84830000.0
2008-03-21 05:36:00,71.587,71.596,71.587,71.588,69270000.0
2008-03-21 05:37:00,71.569,71.57,71.567,71.567,124930000.0
2008-03-21 05:38:00,71.543,71.57,71.543,71.566,46130000.0
2008-03-21 05:39:00,71.575,71.58,71.546,71.55,141210000.0
2008-03-21 05:40:00,71.547,71.6,71.547,71.6,97470000.0
2008-03-21 05:41:00,71.573,71.592,71.572,71.572,105190000.0
2008-03-21 05:42:00,71.604,71.609,71.568,71.575,117680000.0
2008-03-21 05:43:00,71.581,71.595,71.581,71.589,127630000.0
2008-03-21 05:45:00,71.61,71.61,71.557,71.586,132790000.0
2008-03-21 05:46:00,71.547,71.579,71.54,71.558,130840000.0
2008-03-21 05:47:00,71.579,71.579,71.549,71.553,74350000.0
2008-03-21 05:48:00,71.578,71.578,71.539,71.572,50300000.0
2008-03-21 05:49:00,71.557,71.581,71.554,71.554,155830000.0
2008-03-21 05:50:00,71.565,71.576,71.552,71.576,132180000.0
2008-03-21 05:51:00,71.569,71.577,71.556,71.574,16600000.0
2008-03-21 05:52:00,71.566,71.573,71.555,71.573,47450000.0
2008-03-21 05:53:00,71.586,71.586,71.575,71.575,89850000.0
2008-03-21 05:54:00,71.588,71.6,71.564,71.582,66500000.0
2008-03-21 05:56:00,71.555,71.579,71.555,71.571,45150000.0
2008-03-21 05:57:00,71.596,71.596,71.562,71.562,126370000.0
2008-03-21 05:58:00,71.579,71.581,71.561,71.577,98090000.0
2008-03-21 05:59:00,71.555,71.582,71.555,71.567,100120000.0
2008-03-21 06:00:00,71.578,71.602,71.549,71.602,123610000.0
2008-03-21 06:01:00,71.591,71.606,71.578,71.585,120050000.0
2008-03-21 06:02:00,71.561,71.599,71.561,71.593,62340000.0
2008-03-21 06:03:00,71.606,71.606,71.561,71.561,124830000.0
2008-03-21 06:04:00,71.567,71.594,71.567,71.586,114450000.0
2008-03-21 06:05:00,71.581,71.594,71.576,71.594,78800000.0
2008-03-21 06:06:00,71.596,71.605,71.587,71.587,42500000.0
2008-03-21 06:07:00,71.575,71.579,71.575,71.579,149730000.0
2008-03-21 06:08:00,71.584,71.584,71.563,71.569,135390000.0
2008-03-21 06:09:00,71.6,71.603,71.57,71.578,19210000.0
2008-03-21 06:10:00,71.561,71.584,71.554,71.584,82320000.0
2008-03-21 06:11:00,71.566,71.583,71.553,71.583,146490000.0
2008-03-21 06:12:00,71.598,71.602,71.562,71.562,76010000.0
2008-03-21 06:13:00,71.585,71.591,71.564,71.582,114100000.0
2008-03-21 06:14:00,71.568,71.59,71.561,71.582,103560000.0
2008-03-21 06:15:00,71.601,71.601,71.568,71.579,99660000.0
2008-03-21 06:16:00,71.573,71.596,71.573,71.596,71420000.0
2008-03-21 06:17:00,71.562,71.59,71.562,71.578,38630000.0
2008-03-21 06:18:00,71.581,71.591,71.562,71.578,34630000.0
2008-03-21 06:19:00,71.586,71.586,71.58,71.58,55340000.0
2008-03-21 06:20:00,71.571,71.588,71.571,71.588,30880000.0
2008-03-21 06:21:00,71.608,71.614,71.604,71.609,29290000.0
2008-03-21 06:22:00,71.595,71.603,71.583,71.597,43090000.0
2008-03-21 06:23:00,71.571,71.583,71.571,71.575,61790000.0
2008-03-21 06:24:00,71.597,71.606,71.593,71.593,103440000.0
2008-03-21 06:25:00,71.579,71.58,71.577,71.578,82360000.0
2008-03-21 06:26:00,71.562,71.584,71.562,71.584,70500000.0
2008-03-21 06:27:00,71.586,71.591,71.567,71.571,69930000.0
2008-03-21 06:28:00,71.576,71.576,71.567,71.567,148890000.0
2008-03-21 06:29:00,71.584,71.593,71.576,71.593,121050000.0
2008-03-21 06:30:00,71.611,71.611,71.571,71.571,148240000.0
2008-03-21 06:31:00,71.577,71.577,71.569,71.577,131620000.0
2008-03-21 06:32:00,71.57,71.576,71.57,71.576,57320000.0
2008-03-21 06:33:00,71.603,71.611,71.574,71.574,82100000.0
2008-03-21 06:34:00,71.576,71.579,71.571,71.577,74820000.0
2008-03-21 06:35:00,71.605,71.605,71.585,71.59,77290000.0
2008-03-21 06:36:00,71.608,71.629,71.598,71.619,73660000.0
2008-03-21 06:37:00,71.594,71.631,71.594,71.61,79540000.0
2008-03-21 06:38:00,71.618,71.644,71.606,71.644,35330000.0
2008-03-21 06:39:00,71.634,71.638,71.607,71.611,63810000.0
2008-03-21 06:40:00,71.623,71.657,71.623,71.64,104300000.0
2008-03-21 06:41:00,71.655,71.658,71.633,71.654,117560000.0
2008-03-21 06:42:00,71.656,71.665,71.649,71.657,105810000.0
2008-03-21 06:43:00,71.65,71.67,71.65,71.652,84230000.0
2008-03-21 06:44:00,71.666,71.666,71.622,71.651,69850000.0
2008-03-21 06:45:00,71.674,71.674,71.625,71.653,83900000.0
2008-03-21 06:46:00,71.644,71.653,71.632,71.646,58690000.0
2008-03-21 06:47:00,71.624,71.657,71.624,71.637,44010000.0
2008-03-21 06:48:00,71.666,71.673,71.647,71.651,97930000.0
2008-03-21 06:49:00,71.641,71.646,71.64,71.646,69560000.0
2008-03-21 06:50:00,71.674,71.674,71.645,71.651,83220000.0
2008-03-21 06:51:00,71.668,71.668,71.646,71.651,67300000.0
2008-03-21 06:52:00,71.642,71.672,71.642,71.649,75120000.0
2008-03-21 06:53:00,71.637,71.643,71.63,71.63,80700000.0
2008-03-21 06:54:00,71.667,71.668,71.636,71.651,53460000.0
2008-03-21 06:55:00,71.651,71.665,71.627,71.665,65910000.0
2008-03-21 06:56:00,71.647,71.647,71.641,71.646,89000000.0
2008-03-21 06:57:00,71.695,71.695,71.646,71.677,107240000.0
2008-03-21 06:58:00,71.659,71.676,71.653,71.653,102100000.0
2008-03-21 06:59:00,71.658,71.66,71.657,71.659,57030000.0
2008-03-21 07:00:00,71.693,71.693,71.655,71.659,77630000.0
2008-03-21 07:01:00,71.668,71.682,71.663,71.671,75160000.0
2008-03-21 07:02:00,71.665,71.692,71.665,71.681,57670000.0
2008-03-21 07:03:00,71.703,71.709,71.686,71.69,25640000.0
2008-03-21 07:04:00,71.679,71.703,71.674,71.703,53450000.0
2008-03-21 07:05:00,71.687,71.687,71.678,71.678,41750000.0
2008-03-21 07:06:00,71.708,71.715,71.697,71.697,86970000.0
2008-03-21 07:07:00,71.686,71.703,71.684,71.684,65370000.0
2008-03-21 07:08:00,71.69,71.701,71.669,71.701,120340000.0
2008-03-21 07:09:00,71.706,71.708,71.673,71.673,52460000.0
2008-03-21 07:10:00,71.66,71.685,71.66,71.685,125990000.0
2008-03-21 07:11:00,71.662,71.702,71.662,71.683,104240000.0
2008-03-21 07:12:00,71.696,71.701,71.665,71.668,96840000.0
2008-03-21 07:13:00,71.694,71.694,71.666,71.683,114600000.0
2008-03-21 07:14:00,71.697,71.7,71.693,71.697,119750000.0
2008-03-21 07:15:00,71.693,71.693,71.663,71.675,61290000.0
2008-03-21 07:16:00,71.688,71.712,71.684,71.712,122040000.0
2008-03-21 07:17:00,71.71,71.741,71.71,71.729,108240000.0
2008-03-21 07:18:00,71.748,71.749,71.72,71.737,79310000.0
2008-03-21 07:19:00,71.747,71.755,71.733,71.745,42890000.0
2008-03-21 07:20:00,71.758,71.772,71.744,71.744,146300000.0
2008-03-21 07:21:00,71.77,71.77,71.733,71.75,145950000.0
2008-03-21 07:22:00,71.732,71.756,71.729,71.756,16000000.0
2008-03-21 07:23:00,71.73,71.767,71.73,71.767,58520000.0
2008-03-21 07:24:00,71.753,71.762,71.736,71.746,134610000.0
2008-03-21 07:25:00,71.757,71.782,71.754,71.779,109900000.0
2008-03-21 07:26:00,71.763,71.783,71.755,71.775,78820000.0
2008-03-21 07:27:00,71.786,71.788,71.759,71.788,49170000.0
2008-03-21 07:28:00,71.775,71.788,71.757,71.76,151910000.0
2008-03-21 07:29:00,71.771,71.781,71.765,71.777,133020000.0
2008-03-21 07:30:00,71.778,71.779,71.763,71.763,13930000.0
2008-03-21 07:31:00,71.773,71.804,71.773,71.804,55400000.0
2008-03-21 07:32:00,71.775,71.803,71.775,71.789,74920000.0
2008-03-21 07:33:00,71.798,71.801,71.78,71.78,78020000.0
2008-03-21 07:34:00,71.785,71.798,71.744,71.744,64210000.0
2008-03-21 07:35:00,71.76,71.767,71.759,71.767,25760000.0
2008-03-21 07:36:00,71.768,71.769,71.724,71.724,52130000.0
2008-03-21 07:37:00,71.737,71.77,71.733,71.755,44890000.0
2008-03-21 07:38:00,71.746,71.747,71.735,71.735,92610000.0
2008-03-21 07:39:00,71.753,71.763,71.729,71.745,62920000.0
2008-03-21 07:40:00,71.733,71.733,71.715,71.718,129000000.0
2008-03-21 07:41:00,71.747,71.747,71.716,71.719,49410000.0
2008-03-21 07:42:00,71.75,71.756,71.749,71.751,131240000.0
2008-03-21 07:43:00,71.714,71.737,71.714,71.737,95750000.0
2008-03-21 07:44:00,71.743,71.743,71.712,71.712,102300000.0
2008-03-21 07:45:00,71.745,71.745,71.721,71.729,119120000.0
2008-03-21 07:46:00,71.72,71.732,71.716,71.719,128430000.0
2008-03-21 07:47:00,71.707,71.709,71.706,71.708,59250000.0
2008-03-21 07:48:00,71.743,71.751,71.707,71.71,131480000.0
2008-03-21 07:49:00,71.7,71.734,71.7,71.734,110640000.0
2008-03-21 07:50:00,71.718,71.721,71.716,71.719,82560000.0
2008-03-21 07:51:00,71.741,71.758,71.717,71.742,45610000.0
2008-03-21 07:52:00,71.717,71.743,71.717,71.737,146950000.0
2008-03-21 07:53:00,71.748,71.76,71.73,71.75,125490000.0
2008-03-21 07:54:00,71.759,71.766,71.753,71.753,15590000.0
2008-03-21 07:55:00,71.755,71.755,71.728,71.737,67800000.0
2008-03-21 07:56:00,71.731,71.743,71.723,71.723,88220000.0
2008-03-21 07:57:00,71.747,71.752,71.717,71.729,78850000.0
2008-03-21 07:58:00,71.719,71.723,71.704,71.718,74060000.0
2008-03-21 07:59:00,71.71,71.726,71.71,71.726,78610000.0
2008-03-21 08:00:00,71.735,71.735,71.693,71.693,74300000.0
2008-03-21 08:01:00,71.697,71.699,71.697,71.697,40800000.0
2008-03-21 08:02:00,71.693,71.713,71.693,71.713,70420000.0
2008-03-21 08:03:00,71.724,71.732,71.701,71.701,100130000.0
2008-03-21 08:04:00,71.694,71.711,71.691,71.691,108320000.0
2008-03-21 08:05:00,71.718,71.731,71.71,71.721,103590000.0
2008-03-21 08:06:00,71.713,71.718,71.694,71.718,77640000.0
2008-03-21 08:07:00,71.739,71.74,71.737,71.739,78600000.0
2008-03-21 08:09:00,71.736,71.743,71.73,71.73,53670000.0
2008-03-21 08:10:00,71.732,71.732,71.709,71.709,40230000.0
2008-03-21 08:11:00,71.722,71.742,71.713,71.742,103610000.0
2008-03-21 08:12:00,71.743,71.75,71.724,71.731,71520000.0
2008-03-21 08:13:00,71.754,71.754,71.731,71.731,66300000.0
2008-03-21 08:14:00,71.712,71.744,71.712,71.744,57240000.0
2008-03-21 08:15:00,71.762,71.762,71.722,71.722,83850000.0
2008-03-21 08:16:00,71.738,71.746,71.738,71.746,88390000.0
2008-03-21 08:18:00,71.741,71.741,71.713,71.737,54890000.0
2008-03-21 08:19:00,71.724,71.744,71.724,71.744,90890000.0
2008-03-21 08:20:00,71.737,71.737,71.712,71.712,104010000.0
2008-03-21 08:21:00,71.737,71.737,71.719,71.737,87460000.0
2008-03-21 08:22:00,71.746,71.746,71.721,71.721,50770000.0
2008-03-21 08:23:00,71.749,71.749,71.74,71.74,77290000.0
2008-03-21 08:24:00,71.735,71.744,71.71,71.712,74310000.0
2008-03-21 08:26:00,71.723,71.723,71.703,71.703,27230000.0
2008-03-21 08:27:00,71.712,71.725,71.712,71.725,47520000.0
2008-03-21 08:28:00,71.719,71.719,71.716,71.718,43670000.0
2008-03-21 08:29:00,71.687,71.704,71.677,71.684,93380000.0
2008-03-21 08:30:00,71.694,71.704,71.686,71.704,61740000.0
2008-03-21 08:31:00,71.685,71.689,71.663,71.663,126550000.0
2008-03-21 08:32:00,71.652,71.671,71.638,71.666,43360000.0
2008-03-21 08:33:00,71.667,71.677,71.652,71.677,119550000.0
2008-03-21 08:34:00,71.653,71.665,71.653,71.659,95550000.0
2008-03-21 08:35:00,71.642,71.661,71.642,71.655,98890000.0
2008-03-21 08:36:00,71.666,71.672,71.656,71.659,114700000.0
2008-03-21 08:37:00,71.665,71.672,71.649,71.666,112540000.0
2008-03-21 08:38:00,71.661,71.682,71.661,71.663,58620000.0
2008-03-21 08:39:00,71.67,71.68,71.656,71.66,130830000.0
2008-03-21 08:40:00,71.664,71.669,71.66,71.666,109030000.0
2008-03-21 08:41:00,71.664,71.691,71.664,71.677,75650000.0
2008-03-21 08:42:00,71.698,71.703,71.685,71.687,45720000.0
2008-03-21 08:43:00,71.68,71.7,71.68,71.683,149190000.0
2008-03-21 08:44:00,71.686,71.694,71.672,71.694,131390000.0
2008-03-21 08:45:00,71.698,71.698,71.677,71.686,12950000.0
2008-03-21 08:46:00,71.681,71.703,71.681,71.688,125770000.0
2008-03-21 08:47:00,71.696,71.707,71.696,71.706,113660000.0
2008-03-21 08:48:00,71.716,71.718,71.686,71.692,76910000.0
2008-03-21 08:49:00,71.702,71.716,71.702,71.705,42610000.0
2008-03-21 08:50:00,71.708,71.726,71.706,71.726,140980000.0
2008-03-21 08:51:00,71.725,71.732,71.705,71.727,122190000.0
2008-03-21 08:52:00,71.703,71.703,71.7,71.7,3380000.0
2008-03-21 08:53:00,71.717,71.719,71.717,71.719,65570000.0
2008-03-21 08:54:00,71.721,71.727,71.719,71.719,69100000.0
2008-03-21 08:55:00,71.727,71.73,71.727,71.729,83290000.0
2008-03-21 08:57:00,71.728,71.735,71.728,71.73,60560000.0
2008-03-21 08:58:00,71.707,71.707,71.698,71.698,92630000.0
2008-03-21 08:59:00,71.71,71.73,71.706,71.73,107430000.0
2008-03-21 09:00:00,71.742,71.742,71.706,71.72,93180000.0
2008-03-21 09:01:00,71.71,71.726,71.698,71.726,52330000.0
2008-03-21 09:02:00,71.708,71.712,71.694,71.708,74540000.0
2008-03-21 09:03:00,71.72,71.726,71.717,71.717,77940000.0
2008-03-21 09:04:00,71.728,71.728,71.72,71.72,67630000.0
2008-03-21 09:05:00,71.708,71.71,71.707,71.708,29130000.0
2008-03-21 09:06:00,71.72,71.725,71.72,71.72,53340000.0
2008-03-21 09:08:00,71.689,71.694,71.683,71.685,85620000.0
2008-03-21 09:09:00,71.708,71.714,71.708,71.71,65250000.0
2008-03-21 09:10:00,71.678,71.703,71.667,71.693,118310000.0
2008-03-21 09:11:00,71.706,71.706,71.688,71.688,52220000.0
2008-03-21 09:12:00,71.706,71.711,71.694,71.698,120640000.0
2008-03-21 09:13:00,71.712,71.723,71.703,71.723,105340000.0
2008-03-21 09:14:00,71.721,71.729,71.72,71.725,92050000.0
2008-03-21 09:15:00,71.735,71.735,71.729,71.729,124480000.0
2008-03-21 09:16:00,71.706,71.711,71.689,71.697,121400000.0
2008-03-21 09:17:00,71.722,71.722,71.694,71.713,54400000.0
2008-03-21 09:18:00,71.733,71.733,71.697,71.716,129050000.0
2008-03-21 09:19:00,71.724,71.73,71.72,71.722,105910000.0
2008-03-21 09:20:00,71.696,71.721,71.696,71.715,77210000.0
2008-03-21 09:21:00,71.729,71.733,71.705,71.706,45190000.0
2008-03-21 09:22:00,71.695,71.725,71.695,71.725,154300000.0
2008-03-21 09:24:00,71.729,71.73,71.688,71.688,12030000.0
2008-03-21 09:25:00,71.703,71.74,71.703,71.727,91640000.0
2008-03-21 09:26:00,71.716,71.719,71.695,71.698,107380000.0
2008-03-21 09:27:00,71.736,71.736,71.73,71.731,91770000.0
2008-03-21 09:28:00,71.687,71.69,71.687,71.69,78180000.0
2008-03-21 09:29:00,71.719,71.72,71.717,71.719,70520000.0
2008-03-21 09:30:00,71.724,71.724,71.693,71.693,77420000.0
2008-03-21 09:31:00,71.714,71.734,71.696,71.726,55800000.0
2008-03-21 09:32:00,71.692,71.721,71.692,71.721,43960000.0
2008-03-21 09:33:00,71.75,71.757,71.75,71.752,91780000.0
2008-03-21 09:35:00,71.691,71.704,71.691,71.7,80700000.0
2008-03-21 09:36:00,71.723,71.732,71.694,71.694,60930000.0
2008-03-21 09:39:00,71.739,71.742,71.722,71.722,49570000.0
2008-03-21 09:40:00,71.727,71.73,71.726,71.729,52940000.0
2008-03-21 09:41:00,71.72,71.727,71.72,71.727,97470000.0
2008-03-21 09:42:00,71.743,71.749,71.739,71.739,95380000.0
2008-03-21 09:44:00,71.718,71.736,71.709,71.736,49610000.0
2008-03-21 09:45:00,71.739,71.744,71.731,71.731,74360000.0
2008-03-21 09:46:00,71.737,71.737,71.73,71.735,79010000.0
2008-03-21 09:48:00,71.73,71.735,71.73,71.731,28040000.0
2008-03-21 09:49:00,71.712,71.743,71.712,71.743,47940000.0
2008-03-21 09:50:00,71.702,71.734,71.702,71.734,45340000.0
2008-03-21 09:51:00,71.739,71.739,71.704,71.71,94450000.0
2008-03-21 09:52:00,71.734,71.744,71.725,71.744,60630000.0
2008-03-21 09:54:00,71.749,71.751,71.74,71.74,46910000.0
2008-03-21 09:55:00,71.713,71.742,71.713,71.737,121120000.0
2008-03-21 09:56:00,71.707,71.712,71.702,71.708,98790000.0
2008-03-21 09:57:00,71.749,71.749,71.702,71.702,97610000.0
2008-03-21 09:59:00,71.719,71.787,71.719,71.787,114020000.0
2008-03-21 10:00:00,71.803,71.803,71.732,71.742,57670000.0
2008-03-21 10:01:00,71.751,71.764,71.751,71.764,123600000.0
2008-03-21 10:02:00,71.74,71.773,71.74,71.773,113650000.0
2008-03-21 10:03:00,71.78,71.788,71.78,71.781,71180000.0
2008-03-21 10:06:00,71.777,71.784,71.756,71.761,123430000.0
2008-03-21 10:07:00,71.768,71.769,71.768,71.769,3000000.0
2008-03-21 10:08:00,71.759,71.773,71.755,71.765,33800000.0
2008-03-21 10:09:00,71.761,71.779,71.761,71.779,33230000.0
2008-03-21 10:10:00,71.77,71.775,71.763,71.767,47850000.0
2008-03-21 10:12:00,71.796,71.798,71.765,71.765,32220000.0
2008-03-21 10:13:00,71.769,71.771,71.767,71.768,61180000.0
2008-03-21 10:14:00,71.758,71.76,71.757,71.758,39710000.0
2008-03-21 10:15:00,71.786,71.786,71.777,71.777,96060000.0
2008-03-21 10:18:00,71.777,71.782,71.754,71.767,48350000.0
2008-03-21 10:19:00,71.76,71.772,71.751,71.772,53700000.0
2008-03-21 10:20:00,71.759,71.767,71.759,71.767,68520000.0
2008-03-21 10:21:00,71.767,71.772,71.753,71.766,108240000.0
2008-03-21 10:22:00,71.775,71.775,71.763,71.769,83280000.0
2008-03-21 10:23:00,71.769,71.774,71.76,71.76,143490000.0
2008-03-21 10:24:00,71.767,71.78,71.762,71.776,54930000.0
2008-03-21 10:25:00,71.777,71.781,71.768,71.768,65310000.0
2008-03-21 10:27:00,71.778,71.783,71.759,71.766,33900000.0
2008-03-21 10:28:00,71.758,71.765,71.758,71.765,48450000.0
2008-03-21 10:29:00,71.776,71.777,71.776,71.777,26600000.0
2008-03-21 10:30:00,71.792,71.792,71.76,71.761,21330000.0
2008-03-21 10:33:00,71.777,71.781,71.761,71.761,56850000.0
2008-03-21 10:36:00,71.776,71.776,71.757,71.763,29910000.0
2008-03-21 10:37:00,71.75,71.756,71.75,71.756,83850000.0
2008-03-21 10:38:00,71.75,71.765,71.75,71.756,78720000.0
2008-03-21 10:39:00,71.778,71.786,71.778,71.784,55480000.0
2008-03-21 10:40:00,71.749,71.762,71.748,71.756,35740000.0
2008-03-21 10:42:00,71.782,71.789,71.78,71.78,33570000.0
2008-03-21 10:43:00,71.771,71.803,71.771,71.803,71860000.0
2008-03-21 10:44:00,71.801,71.822,71.796,71.822,75580000.0
2008-03-21 10:45:00,71.833,71.833,71.79,71.815,40490000.0
2008-03-21 10:46:00,71.795,71.829,71.795,71.825,82320000.0
2008-03-21 10:47:00,71.812,71.832,71.812,71.819,100860000.0
2008-03-21 10:48:00,71.84,71.842,71.815,71.835,45570000.0
2008-03-21 10:49:00,71.817,71.817,71.81,71.81,44640000.0
2008-03-21 10:50:00,71.832,71.837,71.832,71.837,25210000.0
2008-03-21 10:51:00,71.836,71.843,71.817,71.817,76720000.0
2008-03-21 10:52:00,71.805,71.814,71.8,71.8,101930000.0
2008-03-21 10:54:00,71.83,71.838,71.828,71.828,82450000.0
2008-03-21 10:57:00,71.826,71.839,71.808,71.839,76650000.0
2008-03-21 10:58:00,71.819,71.835,71.819,71.835,71050000.0
2008-03-21 10:59:00,71.809,71.829,71.786,71.815,72180000.0
2008-03-21 11:00:00,71.834,71.834,71.816,71.825,129770000.0
2008-03-21 11:01:00,71.816,71.818,71.81,71.81,102840000.0
2008-03-21 11:02:00,71.817,71.817,71.811,71.817,92480000.0
2008-03-21 11:03:00,71.824,71.84,71.805,71.811,110270000.0
2008-03-21 11:04:00,71.815,71.815,71.808,71.813,75760000.0
2008-03-21 11:05:00,71.804,71.81,71.792,71.792,73440000.0
2008-03-21 11:06:00,71.816,71.822,71.794,71.815,97770000.0
2008-03-21 11:08:00,71.821,71.821,71.782,71.782,77160000.0
2008-03-21 11:09:00,71.813,71.813,71.793,71.793,73830000.0
2008-03-21 11:10:00,71.777,71.785,71.777,71.78,74210000.0
2008-03-21 11:11:00,71.77,71.802,71.77,71.781,70250000.0
2008-03-21 11:12:00,71.812,71.812,71.776,71.805,63090000.0
2008-03-21 11:13:00,71.787,71.795,71.781,71.795,101460000.0
2008-03-21 11:14:00,71.815,71.815,71.793,71.793,60230000.0
2008-03-21 11:15:00,71.823,71.823,71.798,71.809,104280000.0
2008-03-21 11:16:00,71.817,71.817,71.796,71.814,66100000.0
2008-03-21 11:17:00,71.828,71.831,71.826,71.827,128870000.0
2008-03-21 11:18:00,71.818,71.834,71.804,71.811,96620000.0
2008-03-21 11:19:00,71.803,71.831,71.803,71.819,85600000.0
2008-03-21 11:21:00,71.846,71.846,71.79,71.811,91290000.0
2008-03-21 11:22:00,71.772,71.802,71.772,71.802,82790000.0
2008-03-21 11:23:00,71.78,71.802,71.78,71.789,35320000.0
2008-03-21 11:24:00,71.819,71.823,71.787,71.798,34790000.0
2008-03-21 11:25:00,71.773,71.804,71.773,71.804,74190000.0
2008-03-21 11:26:00,71.794,71.794,71.774,71.778,50760000.0
2008-03-21 11:27:00,71.796,71.801,71.777,71.78,120970000.0
2008-03-21 11:30:00,71.803,71.803,71.771,71.771,57480000.0
2008-03-21 11:31:00,71.773,71.776,71.769,71.776,58770000.0
2008-03-21 11:32:00,71.769,71.777,71.761,71.761,102560000.0
2008-03-21 11:33:00,71.8,71.8,71.753,71.753,40700000.0
2008-03-21 11:35:00,71.767,71.773,71.754,71.769,40900000.0
2008-03-21 11:36:00,71.777,71.78,71.757,71.769,80190000.0
2008-03-21 11:37:00,71.738,71.74,71.735,71.735,73100000.0
2008-03-21 11:38:00,71.754,71.76,71.733,71.747,47980000.0
2008-03-21 11:39:00,71.743,71.756,71.72,71.725,63790000.0
2008-03-21 11:40:00,71.719,71.725,71.711,71.725,63310000.0
2008-03-21 11:41:00,71.717,71.717,71.707,71.709,46500000.0
2008-03-21 11:42:00,71.728,71.734,71.728,71.728,41970000.0
2008-03-21 11:43:00,71.719,71.727,71.719,71.726,68790000.0
2008-03-21 11:44:00,71.701,71.714,71.684,71.699,91190000.0
2008-03-21 11:45:00,71.721,71.727,71.697,71.727,159730000.0
2008-03-21 11:46:00,71.723,71.736,71.713,71.726,67550000.0
2008-03-21 11:47:00,71.709,71.717,71.709,71.717,79600000.0
2008-03-21 11:48:00,71.738,71.742,71.729,71.73,42540000.0
2008-03-21 11:49:00,71.711,71.734,71.711,71.734,31640000.0
2008-03-21 11:50:00,71.727,71.734,71.715,71.734,43930000.0
2008-03-21 11:51:00,71.736,71.741,71.707,71.712,101860000.0
2008-03-21 11:52:00,71.69,71.717,71.685,71.704,110860000.0
2008-03-21 11:53:00,71.725,71.728,71.721,71.721,37840000.0
2008-03-21 11:54:00,71.726,71.726,71.703,71.707,54690000.0
2008-03-21 11:55:00,71.716,71.716,71.7,71.7,11270000.0
2008-03-21 11:56:00,71.71,71.725,71.71,71.724,47930000.0
2008-03-21 11:57:00,71.728,71.737,71.728,71.729,57170000.0
2008-03-21 11:58:00,71.719,71.761,71.717,71.761,84170000.0
2008-03-21 11:59:00,71.744,71.748,71.74,71.741,132920000.0
2008-03-21 12:00:00,71.763,71.763,71.728,71.732,76810000.0
2008-03-21 12:01:00,71.745,71.745,71.716,71.725,110710000.0
2008-03-21 12:02:00,71.724,71.733,71.712,71.712,97460000.0
2008-03-21 12:03:00,71.732,71.738,71.693,71.711,102850000.0
2008-03-21 12:05:00,71.682,71.703,71.682,71.703,39930000.0
2008-03-21 12:06:00,71.706,71.715,71.706,71.709,35930000.0
2008-03-21 12:07:00,71.691,71.715,71.691,71.715,53810000.0
2008-03-21 12:08:00,71.671,71.684,71.671,71.684,28090000.0
2008-03-21 12:09:00,71.707,71.707,71.699,71.7,31230000.0
2008-03-21 12:10:00,71.68,71.695,71.68,71.695,38130000.0
2008-03-21 12:12:00,71.7,71.707,71.698,71.707,106990000.0
2008-03-21 12:13:00,71.695,71.695,71.673,71.68,72830000.0
2008-03-21 12:14:00,71.665,71.672,71.654,71.672,71330000.0
2008-03-21 12:15:00,71.703,71.703,71.693,71.693,74510000.0
2008-03-21 12:17:00,71.648,71.658,71.647,71.647,125210000.0
2008-03-21 12:18:00,71.671,71.685,71.652,71.66,146730000.0
2008-03-21 12:19:00,71.647,71.67,71.642,71.663,126460000.0
2008-03-21 12:20:00,71.634,71.666,71.634,71.666,61740000.0
2008-03-21 12:21:00,71.642,71.661,71.636,71.649,82930000.0
2008-03-21 12:22:00,71.617,71.631,71.615,71.629,77360000.0
2008-03-21 12:23:00,71.637,71.637,71.63,71.636,78380000.0
2008-03-21 12:24:00,71.638,71.646,71.632,71.646,75570000.0
2008-03-21 12:25:00,71.636,71.637,71.629,71.629,77630000.0
2008-03-21 12:27:00,71.65,71.656,71.649,71.65,69870000.0
2008-03-21 12:28:00,71.642,71.655,71.642,71.655,99600000.0
2008-03-21 12:30:00,71.664,71.664,71.652,71.652,97520000.0
2008-03-21 12:32:00,71.629,71.63,71.626,71.629,71690000.0
2008-03-21 12:33:00,71.635,71.639,71.613,71.628,82510000.0
2008-03-21 12:34:00,71.622,71.638,71.613,71.628,57200000.0
2008-03-21 12:35:00,71.619,71.639,71.612,71.612,42200000.0
2008-03-21 12:36:00,71.644,71.644,71.624,71.624,104920000.0
2008-03-21 12:37:00,71.612,71.617,71.61,71.616,69180000.0
2008-03-21 12:38:00,71.608,71.616,71.608,71.61,85200000.0
2008-03-21 12:39:00,71.646,71.653,71.633,71.633,57330000.0
2008-03-21 12:40:00,71.633,71.633,71.604,71.616,75270000.0
2008-03-21 12:41:00,71.605,71.618,71.591,71.591,74800000.0
2008-03-21 12:42:00,71.61,71.619,71.575,71.589,52500000.0
2008-03-21 12:44:00,71.559,71.57,71.545,71.557,86080000.0
2008-03-21 12:45:00,71.586,71.586,71.554,71.576,101940000.0
2008-03-21 12:46:00,71.57,71.579,71.549,71.552,92510000.0
2008-03-21 12:47:00,71.541,71.564,71.534,71.534,51310000.0
2008-03-21 12:48:00,71.567,71.567,71.551,71.551,70600000.0
2008-03-21 12:49:00,71.541,71.554,71.532,71.539,77560000.0
2008-03-21 12:50:00,71.532,71.546,71.532,71.546,63370000.0
2008-03-21 12:51:00,71.556,71.566,71.54,71.566,25380000.0
2008-03-21 12:52:00,71.541,71.552,71.533,71.539,46320000.0
2008-03-21 12:53:00,71.533,71.553,71.533,71.541,46520000.0
2008-03-21 12:54:00,71.556,71.564,71.535,71.545,88480000.0
2008-03-21 12:55:00,71.534,71.538,71.53,71.53,61790000.0
2008-03-21 12:57:00,71.561,71.565,71.558,71.558,53210000.0
2008-03-21 12:58:00,71.548,71.55,71.536,71.548,125940000.0
2008-03-21 12:59:00,71.565,71.565,71.56,71.56,99590000.0
2008-03-21 13:00:00,71.597,71.597,71.571,71.571,101470000.0
2008-03-21 13:01:00,71.553,71.573,71.553,71.558,120770000.0
2008-03-21 13:02:00,71.566,71.57,71.563,71.567,126740000.0
2008-03-21 13:03:00,71.574,71.579,71.553,71.553,61960000.0
2008-03-21 13:04:00,71.555,71.555,71.546,71.546,130020000.0
2008-03-21 13:05:00,71.555,71.562,71.555,71.558,107760000.0
2008-03-21 13:06:00,71.565,71.582,71.552,71.571,77900000.0
2008-03-21 13:07:00,71.589,71.59,71.585,71.585,39860000.0
2008-03-21 13:08:00,71.567,71.575,71.567,71.57,143190000.0
2008-03-21 13:09:00,71.598,71.602,71.577,71.58,130650000.0
2008-03-21 13:10:00,71.593,71.598,71.584,71.596,16530000.0
2008-03-21 13:11:00,71.6,71.607,71.6,71.607,34850000.0
2008-03-21 13:12:00,71.62,71.627,71.62,71.62,65680000.0
2008-03-21 13:14:00,71.591,71.597,71.591,71.597,82450000.0
2008-03-21 13:15:00,71.614,71.614,71.58,71.58,64010000.0
2008-03-21 13:16:00,71.597,71.606,71.591,71.597,53050000.0
2008-03-21 13:17:00,71.577,71.58,71.575,71.578,63190000.0
2008-03-21 13:18:00,71.602,71.615,71.602,71.61,66220000.0
2008-03-21 13:19:00,71.589,71.589,71.584,71.585,45710000.0
2008-03-21 13:20:00,71.598,71.598,71.595,71.595,40070000.0
2008-03-21 13:21:00,71.59,71.598,71.589,71.59,72240000.0
2008-03-21 13:22:00,71.608,71.608,71.599,71.599,97470000.0
2008-03-21 13:23:00,71.605,71.607,71.601,71.602,161480000.0
2008-03-21 13:24:00,71.581,71.587,71.58,71.58,72770000.0
2008-03-21 13:26:00,71.594,71.612,71.594,71.602,42710000.0
2008-03-21 13:27:00,71.62,71.629,71.62,71.622,29010000.0
2008-03-21 13:28:00,71.591,71.595,71.591,71.595,48050000.0
2008-03-21 13:29:00,71.588,71.597,71.588,71.597,94600000.0
2008-03-21 13:30:00,71.624,71.624,71.58,71.587,100660000.0
2008-03-21 13:33:00,71.621,71.627,71.62,71.62,15850000.0
2008-03-21 13:34:00,71.599,71.612,71.595,71.601,50900000.0
2008-03-21 13:36:00,71.613,71.622,71.605,71.618,78900000.0
2008-03-21 13:37:00,71.591,71.597,71.589,71.595,141190000.0
2008-03-21 13:38:00,71.604,71.614,71.604,71.608,69440000.0
2008-03-21 13:39:00,71.631,71.636,71.629,71.629,108860000.0
2008-03-21 13:40:00,71.601,71.607,71.6,71.606,103910000.0
2008-03-21 13:42:00,71.631,71.636,71.63,71.63,67050000.0
2008-03-21 13:45:00,71.647,71.648,71.64,71.64,51630000.0
2008-03-21 13:46:00,71.622,71.636,71.621,71.621,27090000.0
2008-03-21 13:47:00,71.629,71.635,71.624,71.635,32120000.0
2008-03-21 13:48:00,71.642,71.671,71.64,71.648,38440000.0
2008-03-21 13:49:00,71.657,71.664,71.636,71.655,60600000.0
2008-03-21 13:50:00,71.661,71.665,71.635,71.665,107270000.0
2008-03-21 13:51:00,71.675,71.675,71.645,71.658,77040000.0
2008-03-21 13:52:00,71.653,71.674,71.642,71.674,66920000.0
2008-03-21 13:53:00,71.671,71.7,71.668,71.688,82360000.0
2008-03-21 13:54:00,71.685,71.699,71.661,71.661,146710000.0
2008-03-21 13:55:00,71.666,71.71,71.647,71.657,114370000.0
2008-03-21 13:56:00,71.663,71.686,71.62,71.655,141620000.0
2008-03-21 13:57:00,71.666,71.682,71.642,71.653,125410000.0
2008-03-21 13:58:00,71.648,71.669,71.639,71.662,64280000.0
2008-03-21 13:59:00,71.649,71.672,71.644,71.666,84530000.0
2008-03-21 14:00:00,71.676,71.676,71.622,71.657,79620000.0
2008-03-21 14:01:00,71.648,71.665,71.642,71.651,77880000.0
2008-03-21 14:02:00,71.642,71.663,71.642,71.642,70370000.0
2008-03-21 14:03:00,71.659,71.674,71.645,71.651,69810000.0
2008-03-21 14:05:00,71.629,71.636,71.629,71.636,65960000.0
2008-03-21 14:06:00,71.663,71.671,71.627,71.634,99600000.0
2008-03-21 14:07:00,71.62,71.645,71.62,71.645,105960000.0
2008-03-21 14:08:00,71.619,71.627,71.619,71.627,96630000.0
2008-03-21 14:09:00,71.647,71.657,71.647,71.651,82530000.0
2008-03-21 14:10:00,71.622,71.633,71.614,71.621,71630000.0
2008-03-21 14:11:00,71.599,71.605,71.592,71.605,85350000.0
2008-03-21 14:12:00,71.58,71.608,71.578,71.587,61920000.0
2008-03-21 14:13:00,71.573,71.603,71.573,71.603,44850000.0
2008-03-21 14:14:00,71.604,71.673,71.594,71.673,99040000.0
2008-03-21 14:15:00,71.698,71.723,71.669,71.696,65930000.0
2008-03-21 14:16:00,71.718,71.738,71.707,71.736,79490000.0
2008-03-21 14:17:00,71.722,71.722,71.685,71.698,66000000.0
2008-03-21 14:18:00,71.718,71.718,71.642,71.642,69500000.0
2008-03-21 14:19:00,71.619,71.666,71.595,71.622,81940000.0
2008-03-21 14:20:00,71.646,71.646,71.632,71.632,49570000.0
2008-03-21 14:21:00,71.655,71.661,71.624,71.624,60290000.0
2008-03-21 14:22:00,71.628,71.63,71.627,71.627,87110000.0
2008-03-21 14:23:00,71.624,71.64,71.624,71.639,104380000.0
2008-03-21 14:24:00,71.642,71.647,71.584,71.608,86600000.0
2008-03-21 14:25:00,71.619,71.62,71.618,71.619,51950000.0
2008-03-21 14:27:00,71.635,71.639,71.599,71.616,73230000.0
2008-03-21 14:28:00,71.599,71.604,71.592,71.599,54340000.0
2008-03-21 14:29:00,71.615,71.615,71.597,71.598,33310000.0
2008-03-21 14:30:00,71.615,71.615,71.585,71.585,49700000.0
2008-03-21 14:31:00,71.597,71.603,71.581,71.59,44280000.0
2008-03-21 14:32:00,71.581,71.589,71.577,71.577,85440000.0
2008-03-21 14:33:00,71.602,71.602,71.583,71.583,64720000.0
2008-03-21 14:34:00,71.589,71.59,71.587,71.588,117600000.0
2008-03-21 14:35:00,71.577,71.583,71.573,71.583,52910000.0
2008-03-21 14:36:00,71.593,71.599,71.567,71.585,129820000.0
2008-03-21 14:37:00,71.581,71.588,71.58,71.581,107780000.0
2008-03-21 14:38:00,71.583,71.583,71.571,71.571,98060000.0
2008-03-21 14:39:00,71.605,71.61,71.583,71.606,118700000.0
2008-03-21 14:40:00,71.625,71.627,71.619,71.62,122010000.0
2008-03-21 14:42:00,71.63,71.637,71.629,71.629,120850000.0
2008-03-21 14:44:00,71.617,71.619,71.611,71.612,72060000.0
2008-03-21 14:45:00,71.636,71.636,71.618,71.618,49830000.0
2008-03-21 14:46:00,71.622,71.633,71.616,71.621,140880000.0
2008-03-21 14:47:00,71.599,71.6,71.596,71.599,127980000.0
2008-03-21 14:48:00,71.62,71.627,71.611,71.614,15970000.0
2008-03-21 14:51:00,71.629,71.633,71.613,71.613,57280000.0
2008-03-21 14:53:00,71.591,71.605,71.591,71.605,90780000.0
2008-03-21 14:54:00,71.627,71.63,71.591,71.591,102410000.0
2008-03-21 14:55:00,71.607,71.613,71.591,71.591,97430000.0
2008-03-21 14:56:00,71.598,71.6,71.598,71.6,50170000.0
2008-03-21 14:57:00,71.631,71.636,71.622,71.635,65370000.0
2008-03-21 15:00:00,71.655,71.657,71.651,71.651,26210000.0
2008-03-21 15:03:00,71.638,71.652,71.625,71.64,88840000.0
2008-03-21 15:04:00,71.616,71.619,71.615,71.618,65400000.0
2008-03-21 15:05:00,71.637,71.672,71.637,71.672,120160000.0
2008-03-21 15:06:00,71.669,71.673,71.647,71.657,52190000.0
2008-03-21 15:07:00,71.63,71.635,71.62,71.635,123810000.0
2008-03-21 15:08:00,71.648,71.648,71.63,71.63,104750000.0
2008-03-21 15:09:00,71.649,71.658,71.649,71.649,96400000.0
2008-03-21 15:10:00,71.634,71.636,71.628,71.63,122670000.0
2008-03-21 15:11:00,71.634,71.634,71.623,71.634,128250000.0
2008-03-21 15:12:00,71.646,71.647,71.615,71.615,56540000.0
2008-03-21 15:13:00,71.616,71.616,71.608,71.608,121090000.0
2008-03-21 15:14:00,71.615,71.622,71.615,71.618,113000000.0
2008-03-21 15:15:00,71.645,71.645,71.632,71.64,75300000.0
2008-03-21 15:16:00,71.601,71.608,71.601,71.605,45510000.0
2008-03-21 15:17:00,71.598,71.617,71.598,71.617,136830000.0
2008-03-21 15:18:00,71.627,71.627,71.581,71.617,127570000.0
2008-03-21 15:21:00,71.61,71.616,71.61,71.612,98200000.0
2008-03-21 15:23:00,71.59,71.606,71.59,71.606,77590000.0
2008-03-21 15:24:00,71.628,71.636,71.628,71.631,54710000.0
2008-03-21 15:26:00,71.598,71.607,71.598,71.605,81610000.0
2008-03-21 15:27:00,71.622,71.627,71.62,71.621,58470000.0
2008-03-21 15:28:00,71.607,71.617,71.607,71.617,59410000.0
2008-03-21 15:29:00,71.602,71.608,71.602,71.606,95040000.0
2008-03-21 15:30:00,71.632,71.632,71.607,71.609,99530000.0
2008-03-21 15:31:00,71.598,71.599,71.596,71.598,100780000.0
2008-03-21 15:32:00,71.607,71.615,71.602,71.602,48750000.0
2008-03-21 15:33:00,71.621,71.624,71.609,71.609,71360000.0
2008-03-21 15:36:00,71.617,71.62,71.606,71.611,27590000.0
2008-03-21 15:38:00,71.612,71.625,71.612,71.625,37840000.0
2008-03-21 15:39:00,71.636,71.641,71.619,71.619,90160000.0
2008-03-21 15:42:00,71.632,71.643,71.625,71.636,50950000.0
2008-03-21 15:43:00,71.646,71.646,71.631,71.631,112540000.0
2008-03-21 15:44:00,71.622,71.634,71.614,71.634,102780000.0
2008-03-21 15:45:00,71.639,71.639,71.62,71.62,105550000.0
2008-03-21 15:46:00,71.597,71.599,71.595,71.597,114870000.0
2008-03-21 15:48:00,71.614,71.621,71.596,71.607,55880000.0
2008-03-21 15:49:00,71.6,71.616,71.598,71.598,121920000.0
2008-03-21 15:50:00,71.604,71.61,71.601,71.601,112910000.0
2008-03-21 15:51:00,71.62,71.627,71.619,71.622,68550000.0
2008-03-21 15:53:00,71.603,71.603,71.584,71.584,140040000.0
2008-03-21 15:54:00,71.624,71.629,71.586,71.586,129460000.0
2008-03-21 15:55:00,71.596,71.596,71.589,71.589,6080000.0
2008-03-21 15:56:00,71.588,71.609,71.588,71.601,96150000.0
2008-03-21 15:57:00,71.607,71.61,71.581,71.581,37920000.0
2008-03-21 15:58:00,71.588,71.609,71.577,71.588,61760000.0
2008-03-21 15:59:00,71.546,71.555,71.533,71.539,45990000.0
2008-03-21 16:00:00,71.565,71.565,71.535,71.542,78740000.0
2008-03-21 16:02:00,71.545,71.549,71.545,71.547,52070000.0
2008-03-21 16:03:00,71.565,71.571,71.549,71.551,57460000.0
2008-03-21 16:04:00,71.563,71.599,71.546,71.55,59750000.0
2008-03-21 16:05:00,71.52,71.525,71.52,71.525,41580000.0
2008-03-21 16:06:00,71.548,71.555,71.505,71.541,44760000.0
2008-03-21 16:07:00,71.544,71.59,71.544,71.59,65570000.0
2008-03-21 16:08:00,71.574,71.607,71.574,71.598,89880000.0
2008-03-21 16:09:00,71.604,71.613,71.577,71.577,146210000.0
2008-03-21 16:11:00,71.578,71.579,71.578,71.578,81030000.0
2008-03-21 16:12:00,71.588,71.594,71.571,71.571,40870000.0
2008-03-21 16:13:00,71.583,71.61,71.583,71.608,30100000.0
2008-03-21 16:14:00,71.615,71.615,71.584,71.59,46130000.0
2008-03-21 16:15:00,71.616,71.616,71.594,71.601,93160000.0
2008-03-21 16:16:00,71.607,71.612,71.594,71.607,113460000.0
2008-03-21 16:17:00,71.59,71.631,71.59,71.609,34600000.0
2008-03-21 16:18:00,71.61,71.616,71.61,71.616,53270000.0
2008-03-21 16:19:00,71.604,71.61,71.602,71.609,63190000.0
2008-03-21 16:20:00,71.623,71.629,71.596,71.612,54870000.0
2008-03-21 16:21:00,71.618,71.623,71.604,71.623,60310000.0
2008-03-21 16:22:00,71.618,71.632,71.614,71.614,80230000.0
2008-03-21 16:23:00,71.633,71.633,71.599,71.632,146220000.0
2008-03-21 16:24:00,71.636,71.641,71.604,71.613,68460000.0
2008-03-21 16:25:00,71.594,71.605,71.548,71.559,103890000.0
2008-03-21 16:26:00,71.545,71.563,71.538,71.548,108540000.0
2008-03-21 16:27:00,71.566,71.573,71.544,71.567,103970000.0
2008-03-21 16:28:00,71.569,71.591,71.562,71.562,74620000.0
2008-03-21 16:29:00,71.574,71.61,71.574,71.59,41430000.0
2008-03-21 16:30:00,71.615,71.617,71.609,71.61,34130000.0
2008-03-21 16:31:00,71.598,71.604,71.592,71.592,51920000.0
2008-03-21 16:32:00,71.602,71.617,71.585,71.598,23190000.0
2008-03-21 16:33:00,71.611,71.617,71.611,71.615,27650000.0
2008-03-21 16:34:00,71.585,71.613,71.585,71.613,35440000.0
2008-03-21 16:35:00,71.576,71.59,71.563,71.563,62900000.0
2008-03-21 16:36:00,71.572,71.579,71.545,71.574,107120000.0
2008-03-21 16:37:00,71.561,71.583,71.555,71.567,78560000.0
2008-03-21 16:38:00,71.575,71.575,71.568,71.569,74250000.0
2008-03-21 16:39:00,71.595,71.599,71.579,71.586,72650000.0
2008-03-21 16:40:00,71.561,71.573,71.561,71.566,155450000.0
2008-03-21 16:41:00,71.541,71.562,71.541,71.562,112620000.0
2008-03-21 16:42:00,71.598,71.603,71.592,71.595,153090000.0
2008-03-21 16:44:00,71.56,71.565,71.558,71.565,59350000.0
2008-03-21 16:45:00,71.599,71.599,71.566,71.574,87670000.0
2008-03-21 16:48:00,71.568,71.573,71.564,71.568,71390000.0
2008-03-21 16:49:00,71.55,71.582,71.545,71.582,69720000.0
2008-03-21 16:50:00,71.557,71.572,71.552,71.552,36930000.0
2008-03-21 16:51:00,71.573,71.582,71.542,71.542,65870000.0
2008-03-21 16:52:00,71.552,71.566,71.552,71.566,99260000.0
2008-03-21 16:54:00,71.566,71.574,71.561,71.561,104410000.0
2008-03-21 16:55:00,71.559,71.576,71.559,71.576,73070000.0
2008-03-21 16:56:00,71.589,71.59,71.587,71.589,72200000.0
2008-03-21 16:57:00,71.589,71.596,71.576,71.596,73870000.0
2008-03-21 16:58:00,71.588,71.613,71.588,71.613,56150000.0
2008-03-21 16:59:00,71.603,71.628,71.603,71.616,42230000.0
2008-03-21 17:00:00,71.631,71.631,71.598,71.603,103250000.0
2008-03-21 17:01:00,71.609,71.61,71.607,71.608,63360000.0
2008-03-21 17:02:00,71.636,71.636,71.629,71.63,86960000.0
2008-03-21 17:03:00,71.637,71.641,71.613,71.613,61560000.0
2008-03-21 17:04:00,71.626,71.642,71.6,71.6,71500000.0
2008-03-21 17:05:00,71.623,71.634,71.608,71.627,86400000.0
2008-03-21 17:06:00,71.632,71.636,71.629,71.631,53210000.0
2008-03-21 17:07:00,71.62,71.63,71.612,71.628,59670000.0
2008-03-21 17:09:00,71.63,71.636,71.628,71.636,92910000.0
2008-03-21 17:12:00,71.65,71.657,71.65,71.65,71040000.0
2008-03-21 17:14:00,71.604,71.63,71.604,71.625,57020000.0
2008-03-21 17:15:00,71.633,71.633,71.596,71.596,27270000.0
2008-03-21 17:16:00,71.604,71.626,71.604,71.626,47410000.0
2008-03-21 17:17:00,71.612,71.634,71.603,71.603,42740000.0
2008-03-21 17:18:00,71.634,71.635,71.592,71.592,85340000.0
2008-03-21 17:19:00,71.581,71.615,71.581,71.615,62310000.0
2008-03-21 17:20:00,71.587,71.587,71.579,71.579,127540000.0
2008-03-21 17:21:00,71.611,71.611,71.591,71.591,48900000.0
2008-03-21 17:22:00,71.58,71.595,71.58,71.58,119810000.0
2008-03-21 17:23:00,71.593,71.609,71.584,71.592,94530000.0
2008-03-21 17:24:00,71.619,71.623,71.605,71.623,95160000.0
2008-03-21 17:25:00,71.616,71.62,71.602,71.602,125300000.0
2008-03-21 17:26:00,71.61,71.623,71.61,71.623,119690000.0
2008-03-21 17:27:00,71.629,71.636,71.629,71.629,58130000.0
2008-03-21 17:28:00,71.637,71.637,71.63,71.635,121500000.0
2008-03-21 17:29:00,71.624,71.641,71.614,71.627,110970000.0
2008-03-21 17:30:00,71.638,71.65,71.617,71.647,79230000.0
2008-03-21 17:31:00,71.652,71.652,71.628,71.637,44790000.0
2008-03-21 17:32:00,71.643,71.643,71.615,71.621,142200000.0
2008-03-21 17:33:00,71.638,71.649,71.619,71.645,125420000.0
2008-03-21 17:34:00,71.623,71.648,71.618,71.648,8830000.0
2008-03-21 17:36:00,71.659,71.666,71.659,71.66,63030000.0
2008-03-21 17:38:00,71.646,71.649,71.617,71.623,54750000.0
2008-03-21 17:39:00,71.654,71.654,71.616,71.628,69940000.0
2008-03-21 17:41:00,71.642,71.647,71.641,71.647,48680000.0
2008-03-21 17:42:00,71.669,71.678,71.637,71.657,63120000.0
2008-03-21 17:43:00,71.668,71.67,71.666,71.667,93670000.0
2008-03-21 17:45:00,71.673,71.673,71.652,71.673,90190000.0
2008-03-21 17:46:00,71.659,71.665,71.641,71.652,50670000.0
2008-03-21 17:47:00,71.661,71.673,71.651,71.651,79520000.0
2008-03-21 17:48:00,71.675,71.679,71.649,71.652,78370000.0
2008-03-21 17:50:00,71.642,71.666,71.63,71.644,27340000.0
2008-03-21 17:51:00,71.665,71.665,71.637,71.642,47610000.0
2008-03-21 17:53:00,71.669,71.67,71.664,71.665,93110000.0
2008-03-21 17:54:00,71.678,71.687,71.678,71.682,68010000.0
2008-03-21 17:55:00,71.669,71.67,71.667,71.667,125710000.0
2008-03-21 17:56:00,71.652,71.652,71.632,71.632,49200000.0
2008-03-21 17:57:00,71.66,71.666,71.66,71.666,117160000.0
2008-03-21 17:58:00,71.675,71.675,71.663,71.669,99560000.0
2008-03-21 18:00:00,71.684,71.684,71.67,71.67,121310000.0
2008-03-21 18:03:00,71.661,71.684,71.661,71.676,120450000.0
2008-03-21 18:06:00,71.691,71.704,71.691,71.695,44270000.0
2008-03-21 18:07:00,71.685,71.689,71.685,71.689,142050000.0
2008-03-21 18:08:00,71.668,71.673,71.653,71.665,121390000.0
2008-03-21 18:09:00,71.688,71.695,71.688,71.69,13010000.0
2008-03-21 18:11:00,71.659,71.667,71.659,71.664,67470000.0
2008-03-21 18:12:00,71.677,71.687,71.677,71.679,140900000.0
2008-03-21 18:13:00,71.657,71.665,71.652,71.665,123650000.0
2008-03-21 18:14:00,71.661,71.668,71.66,71.667,79120000.0
2008-03-21 18:15:00,71.707,71.707,71.696,71.696,51310000.0
2008-03-21 18:16:00,71.683,71.688,71.679,71.687,162350000.0
2008-03-21 18:17:00,71.661,71.674,71.654,71.66,150880000.0
2008-03-21 18:18:00,71.681,71.694,71.681,71.692,16150000.0
2008-03-21 18:20:00,71.651,71.657,71.651,71.657,46670000.0
2008-03-21 18:21:00,71.68,71.689,71.677,71.677,94250000.0
2008-03-21 18:24:00,71.693,71.697,71.69,71.69,55270000.0
2008-03-21 18:25:00,71.652,71.68,71.652,71.669,120960000.0
2008-03-21 18:26:00,71.659,71.66,71.656,71.658,103280000.0
2008-03-21 18:27:00,71.687,71.691,71.67,71.67,101890000.0
2008-03-21 18:28:00,71.683,71.702,71.683,71.688,123230000.0
2008-03-21 18:29:00,71.678,71.702,71.678,71.702,126490000.0
2008-03-21 18:30:00,71.724,71.724,71.705,71.71,62090000.0
2008-03-21 18:32:00,71.665,71.673,71.665,71.668,116080000.0
2008-03-21 18:33:00,71.694,71.701,71.685,71.685,86880000.0
2008-03-21 18:34:00,71.672,71.69,71.664,71.664,48370000.0
2008-03-21 18:35:00,71.675,71.679,71.675,71.678,149540000.0
2008-03-21 18:36:00,71.678,71.687,71.678,71.68,139710000.0
2008-03-21 18:39:00,71.682,71.687,71.679,71.68,52850000.0
2008-03-21 18:41:00,71.671,71.686,71.671,71.686,144650000.0
2008-03-21 18:42:00,71.681,71.687,71.671,71.682,11880000.0
2008-03-21 18:43:00,71.647,71.65,71.646,71.65,94920000.0
2008-03-21 18:45:00,71.67,71.678,71.668,71.668,79900000.0
2008-03-21 18:46:00,71.656,71.66,71.656,71.658,54740000.0
2008-03-21 18:48:00,71.678,71.686,71.67,71.686,94280000.0
2008-03-21 18:49:00,71.683,71.711,71.682,71.682,63400000.0
2008-03-21 18:50:00,71.688,71.689,71.686,71.689,79140000.0
2008-03-21 18:51:00,71.7,71.706,71.7,71.701,67330000.0
2008-03-21 18:52:00,71.709,71.71,71.707,71.707,69080000.0
2008-03-21 18:53:00,71.697,71.7,71.697,71.698,85180000.0
2008-03-21 18:54:00,71.692,71.713,71.692,71.706,49150000.0
2008-03-21 18:55:00,71.701,71.712,71.696,71.707,52860000.0
2008-03-21 18:57:00,71.715,71.721,71.695,71.705,95010000.0
2008-03-21 18:58:00,71.701,71.712,71.701,71.709,85860000.0
2008-03-21 18:59:00,71.721,71.735,71.721,71.735,56930000.0
2008-03-21 19:00:00,71.747,71.76,71.719,71.744,75370000.0
2008-03-21 19:01:00,71.73,71.736,71.725,71.728,73840000.0
2008-03-21 19:02:00,71.722,71.733,71.722,71.726,58200000.0
2008-03-21 19:03:00,71.738,71.742,71.729,71.732,24460000.0
2008-03-21 19:04:00,71.721,71.728,71.721,71.728,52150000.0
2008-03-21 19:06:00,71.761,71.768,71.757,71.757,89680000.0
2008-03-21 19:07:00,71.718,71.734,71.714,71.734,60320000.0
2008-03-21 19:08:00,71.718,71.725,71.712,71.722,120260000.0
2008-03-21 19:09:00,71.73,71.731,71.697,71.707,43040000.0
2008-03-21 19:10:00,71.681,71.687,71.679,71.687,123730000.0
2008-03-21 19:11:00,71.679,71.686,71.671,71.686,101930000.0
2008-03-21 19:12:00,71.711,71.72,71.709,71.709,99770000.0
2008-03-21 19:15:00,71.705,71.706,71.698,71.7,59590000.0
2008-03-21 19:17:00,71.696,71.738,71.696,71.719,112250000.0
2008-03-21 19:18:00,71.739,71.747,71.732,71.747,76910000.0
2008-03-21 19:19:00,71.734,71.764,71.734,71.763,42020000.0
2008-03-21 19:20:00,71.745,71.766,71.743,71.766,141090000.0
2008-03-21 19:21:00,71.776,71.779,71.746,71.777,127650000.0
2008-03-21 19:23:00,71.744,71.762,71.744,71.751,50020000.0
2008-03-21 19:24:00,71.772,71.777,71.744,71.756,76960000.0
2008-03-21 19:25:00,71.768,71.768,71.749,71.749,79880000.0
2008-03-21 19:27:00,71.741,71.764,71.741,71.764,25620000.0
2008-03-21 19:29:00,71.743,71.764,71.743,71.764,42930000.0
2008-03-21 19:30:00,71.774,71.774,71.744,71.757,94450000.0
2008-03-21 19:31:00,71.746,71.756,71.746,71.756,66910000.0
2008-03-21 19:33:00,71.772,71.778,71.771,71.771,48630000.0
2008-03-21 19:34:00,71.745,71.753,71.735,71.753,127880000.0
2008-03-21 19:35:00,71.759,71.76,71.756,71.759,99070000.0
2008-03-21 19:36:00,71.769,71.78,71.768,71.769,105170000.0
2008-03-21 19:39:00,71.778,71.785,71.778,71.78,63000000.0
2008-03-21 19:42:00,71.783,71.788,71.742,71.755,78540000.0
2008-03-21 19:43:00,71.74,71.751,71.735,71.737,39950000.0
2008-03-21 19:45:00,71.767,71.768,71.759,71.76,126780000.0
2008-03-21 19:46:00,71.726,71.732,71.724,71.732,7330000.0
2008-03-21 19:47:00,71.727,71.731,71.726,71.729,101590000.0
2008-03-21 19:48:00,71.751,71.758,71.75,71.75,77870000.0
2008-03-21 19:51:00,71.713,71.719,71.669,71.689,82600000.0
2008-03-21 19:52:00,71.7,71.707,71.7,71.707,53560000.0
2008-03-21 19:53:00,71.679,71.698,71.674,71.692,43330000.0
2008-03-21 19:54:00,71.726,71.726,71.711,71.718,45820000.0
2008-03-21 19:57:00,71.732,71.737,71.731,71.732,93620000.0
2008-03-21 20:00:00,71.746,71.747,71.738,71.739,105920000.0
2008-03-21 20:01:00,71.703,71.71,71.675,71.681,87230000.0
2008-03-21 20:02:00,71.659,71.669,71.658,71.667,96360000.0
2008-03-21 20:03:00,71.676,71.691,71.66,71.667,114790000.0
2008-03-21 20:04:00,71.67,71.67,71.634,71.645,114160000.0
2008-03-21 20:05:00,71.647,71.664,71.636,71.664,77010000.0
2008-03-21 20:06:00,71.674,71.674,71.646,71.666,78090000.0
2008-03-21 20:07:00,71.64,71.647,71.64,71.645,132680000.0
2008-03-21 20:08:00,71.658,71.66,71.656,71.658,97110000.0
2008-03-21 20:09:00,71.679,71.684,71.662,71.662,42160000.0
2008-03-21 20:12:00,71.663,71.673,71.661,71.661,72060000.0
2008-03-21 20:13:00,71.66,71.661,71.658,71.659,66730000.0
2008-03-21 20:15:00,71.681,71.685,71.672,71.674,105590000.0
2008-03-21 20:18:00,71.681,71.685,71.658,71.665,97690000.0
2008-03-21 20:19:00,71.658,71.661,71.658,71.661,5450000.0
2008-03-21 20:20:00,71.654,71.658,71.653,71.655,28790000.0
2008-03-21 20:21:00,71.667,71.677,71.667,71.667,73160000.0
2008-03-21 20:22:00,71.665,71.669,71.663,71.667,124490000.0
2008-03-21 20:24:00,71.664,71.679,71.66,71.665,95760000.0
2008-03-21 20:27:00,71.67,71.68,71.668,71.673,85660000.0
2008-03-21 20:29:00,71.704,71.704,71.659,71.659,87940000.0
2008-03-21 20:30:00,71.677,71.678,71.671,71.671,66010000.0
2008-03-21 20:33:00,71.684,71.69,71.662,71.662,98670000.0
2008-03-21 20:34:00,71.68,71.684,71.675,71.678,90740000.0
2008-03-21 20:35:00,71.669,71.683,71.669,71.678,101360000.0
2008-03-21 20:36:00,71.696,71.703,71.689,71.689,115780000.0
2008-03-21 20:37:00,71.674,71.687,71.659,71.684,99460000.0
2008-03-21 20:39:00,71.692,71.696,71.687,71.687,62950000.0
2008-03-21 20:40:00,71.664,71.669,71.664,71.666,80960000.0
2008-03-21 20:42:00,71.688,71.694,71.681,71.694,107920000.0
2008-03-21 20:43:00,71.686,71.695,71.686,71.695,57370000.0
2008-03-21 20:44:00,71.687,71.689,71.686,71.687,41490000.0
2008-03-21 20:45:00,71.697,71.697,71.692,71.692,5490000.0
2008-03-21 20:48:00,71.69,71.697,71.689,71.689,53500000.0
2008-03-21 20:50:00,71.678,71.679,71.675,71.676,65940000.0
2008-03-21 20:51:00,71.684,71.696,71.677,71.693,118200000.0
2008-03-21 20:52:00,71.677,71.681,71.675,71.681,112240000.0
2008-03-21 20:53:00,71.671,71.671,71.664,71.667,104340000.0
2008-03-21 20:54:00,71.698,71.705,71.698,71.699,12140000.0
2008-03-21 20:55:00,71.658,71.66,71.655,71.658,96160000.0
2008-03-21 20:57:00,71.714,71.715,71.702,71.709,98380000.0
2008-03-21 20:59:00,71.676,71.68,71.676,71.679,63280000.0
2008-03-21 21:00:00,71.684,71.687,71.672,71.672,55900000.0
2008-03-21 21:01:00,71.685,71.685,71.679,71.679,4740000.0
2008-03-21 21:02:00,71.689,71.692,71.677,71.686,117720000.0
2008-03-21 21:03:00,71.687,71.693,71.671,71.685,148010000.0
2008-03-21 21:04:00,71.668,71.671,71.664,71.666,118920000.0
2008-03-21 21:05:00,71.674,71.678,71.674,71.674,87620000.0
2008-03-21 21:06:00,71.687,71.696,71.687,71.69,106620000.0
2008-03-21 21:07:00,71.678,71.681,71.673,71.678,103590000.0
2008-03-21 21:08:00,71.672,71.686,71.672,71.686,161930000.0
2008-03-21 21:09:00,71.679,71.688,71.679,71.688,96590000.0
2008-03-21 21:10:00,71.68,71.687,71.68,71.687,61780000.0
2008-03-21 21:12:00,71.686,71.694,71.685,71.688,104450000.0
2008-03-21 21:13:00,71.675,71.681,71.67,71.677,183780000.0
2008-03-21 21:14:00,71.687,71.689,71.675,71.683,154300000.0
2008-03-21 21:15:00,71.689,71.689,71.664,71.67,102660000.0
2008-03-21 21:16:00,71.679,71.687,71.674,71.674,75400000.0
2008-03-21 21:17:00,71.678,71.69,71.676,71.676,97190000.0
2008-03-21 21:18:00,71.687,71.696,71.687,71.688,97700000.0
2008-03-21 21:20:00,71.647,71.66,71.647,71.657,146110000.0
2008-03-21 21:21:00,71.681,71.693,71.679,71.681,115840000.0
2008-03-21 21:22:00,71.672,71.677,71.67,71.675,133290000.0
2008-03-21 21:23:00,71.682,71.69,71.677,71.68,129940000.0
2008-03-21 21:24:00,71.676,71.689,71.675,71.681,111750000.0
2008-03-21 21:26:00,71.679,71.686,71.679,71.684,48870000.0
2008-03-21 21:27:00,71.693,71.696,71.673,71.679,97420000.0
2008-03-21 21:28:00,71.682,71.684,71.674,71.674,100120000.0
2008-03-21 21:29:00,71.682,71.688,71.676,71.679,93880000.0
2008-03-21 21:30:00,71.692,71.692,71.683,71.685,15610000.0
2008-03-21 21:31:00,71.684,71.692,71.684,71.692,6950000.0
2008-03-21 21:32:00,71.7,71.7,71.679,71.688,119830000.0
2008-03-21 21:33:00,71.7,71.704,71.692,71.699,95130000.0
2008-03-21 21:34:00,71.697,71.7,71.697,71.698,81240000.0
2008-03-21 21:35:00,71.705,71.705,71.675,71.675,96990000.0
2008-03-21 21:36:00,71.703,71.711,71.7,71.7,82520000.0
2008-03-21 21:39:00,71.717,71.725,71.714,71.714,98190000.0
2008-03-21 21:40:00,71.706,71.722,71.706,71.708,60430000.0
2008-03-21 21:41:00,71.698,71.7,71.698,71.699,40210000.0
2008-03-21 21:42:00,71.713,71.714,71.692,71.696,79470000.0
2008-03-21 21:43:00,71.695,71.699,71.687,71.689,87270000.0
2008-03-21 21:44:00,71.665,71.67,71.657,71.659,58920000.0
2008-03-21 21:45:00,71.723,71.726,71.717,71.717,91770000.0
2008-03-21 21:47:00,71.675,71.679,71.674,71.676,73390000.0
2008-03-21 21:48:00,71.678,71.684,71.671,71.678,82950000.0
2008-03-21 21:49:00,71.668,71.676,71.668,71.676,68790000.0
2008-03-21 21:50:00,71.707,71.707,71.689,71.689,92430000.0
2008-03-21 21:51:00,71.702,71.702,71.681,71.681,110220000.0
2008-03-21 21:53:00,71.659,71.659,71.635,71.646,70140000.0
2008-03-21 21:54:00,71.665,71.673,71.651,71.651,29310000.0
2008-03-21 21:56:00,71.677,71.68,71.675,71.678,105550000.0
2008-03-21 21:57:00,71.692,71.7,71.685,71.687,105530000.0
2008-03-21 21:59:00,71.67,71.678,71.668,71.677,148090000.0
2008-03-21 22:00:00,71.692,71.692,71.664,71.664,99500000.0
2008-03-21 22:03:00,71.678,71.686,71.678,71.679,77450000.0
2008-03-21 22:06:00,71.687,71.687,71.678,71.68,79470000.0
2008-03-21 22:07:00,71.668,71.671,71.667,71.668,65100000.0
2008-03-21 22:08:00,71.678,71.68,71.677,71.677,97920000.0
2008-03-21 22:09:00,71.71,71.717,71.709,71.709,80520000.0
2008-03-21 22:12:00,71.652,71.663,71.652,71.659,66120000.0
2008-03-21 22:15:00,71.696,71.696,71.688,71.688,86410000.0
2008-03-21 22:18:00,71.698,71.707,71.697,71.698,77120000.0
2008-03-21 22:21:00,71.688,71.696,71.688,71.688,130930000.0
2008-03-21 22:24:00,71.69,71.696,71.688,71.688,52470000.0
2008-03-21 22:25:00,71.67,71.677,71.67,71.674,76370000.0
2008-03-21 22:27:00,71.698,71.707,71.698,71.7,112040000.0
2008-03-21 22:29:00,71.69,71.7,71.688,71.693,84470000.0
2008-03-21 22:30:00,71.717,71.718,71.693,71.695,103680000.0
2008-03-21 22:31:00,71.685,71.736,71.685,71.736,120360000.0
2008-03-21 22:32:00,71.755,71.759,71.748,71.757,74440000.0
2008-03-21 22:33:00,71.756,71.759,71.751,71.759,61600000.0
2008-03-21 22:34:00,71.768,71.77,71.767,71.768,33810000.0
2008-03-21 22:35:00,71.78,71.78,71.777,71.778,57920000.0
2008-03-21 22:36:00,71.809,71.817,71.809,71.811,85870000.0
2008-03-21 22:37:00,71.767,71.767,71.76,71.761,65620000.0
2008-03-21 22:38:00,71.747,71.753,71.732,71.732,61710000.0
2008-03-21 22:39:00,71.76,71.769,71.758,71.758,77470000.0
2008-03-21 22:40:00,71.718,71.719,71.716,71.717,70360000.0
2008-03-21 22:42:00,71.729,71.737,71.727,71.727,85660000.0
2008-03-21 22:43:00,71.725,71.73,71.725,71.728,61800000.0
2008-03-21 22:45:00,71.736,71.736,71.727,71.727,77170000.0
2008-03-21 22:46:00,71.736,71.739,71.735,71.736,34970000.0
2008-03-21 22:47:00,71.747,71.749,71.746,71.747,59910000.0
2008-03-21 22:48:00,71.759,71.767,71.759,71.761,73250000.0
2008-03-21 22:51:00,71.776,71.776,71.761,71.761,53620000.0
2008-03-21 22:54:00,71.789,71.796,71.788,71.788,66300000.0
2008-03-21 22:55:00,71.767,71.769,71.765,71.767,87390000.0
2008-03-21 22:56:00,71.759,71.759,71.755,71.755,85500000.0
2008-03-21 22:57:00,71.816,71.821,71.773,71.773,104930000.0
2008-03-21 22:58:00,71.779,71.78,71.777,71.779,36550000.0
2008-03-21 22:59:00,71.768,71.769,71.759,71.769,35490000.0
2008-03-24 02:00:00,71.763,71.764,71.723,71.753,146830000.0
2008-03-24 02:01:00,71.747,71.753,71.743,71.745,153330000.0
2008-03-24 02:02:00,71.736,71.747,71.732,71.747,44770000.0
2008-03-24 02:03:00,71.763,71.763,71.745,71.756,87130000.0
2008-03-24 02:04:00,71.765,71.766,71.757,71.757,122280000.0
2008-03-24 02:05:00,71.745,71.749,71.74,71.741,140800000.0
2008-03-24 02:06:00,71.763,71.763,71.746,71.748,68550000.0
2008-03-24 02:07:00,71.74,71.747,71.738,71.744,133470000.0
2008-03-24 02:08:00,71.755,71.756,71.749,71.751,128110000.0
2008-03-24 02:09:00,71.764,71.764,71.715,71.75,109010000.0
2008-03-24 02:10:00,71.735,71.737,71.722,71.724,108770000.0
2008-03-24 02:12:00,71.75,71.75,71.698,71.728,45120000.0
2008-03-24 02:13:00,71.732,71.738,71.721,71.722,127240000.0
2008-03-24 02:15:00,71.764,71.77,71.761,71.762,81220000.0
2008-03-24 02:16:00,71.724,71.735,71.722,71.735,40910000.0
2008-03-24 02:18:00,71.77,71.77,71.742,71.742,24690000.0
2008-03-24 02:19:00,71.749,71.757,71.742,71.757,56910000.0
2008-03-24 02:20:00,71.764,71.764,71.753,71.757,70900000.0
2008-03-24 02:21:00,71.744,71.752,71.733,71.74,68220000.0
2008-03-24 02:22:00,71.733,71.737,71.732,71.735,53950000.0
2008-03-24 02:24:00,71.75,71.75,71.725,71.727,88750000.0
2008-03-24 02:25:00,71.721,71.726,71.72,71.723,76830000.0
2008-03-24 02:26:00,71.724,71.734,71.724,71.734,49700000.0
2008-03-24 02:27:00,71.767,71.769,71.767,71.769,45130000.0
2008-03-24 02:28:00,71.756,71.773,71.755,71.764,66930000.0
2008-03-24 02:29:00,71.758,71.766,71.758,71.766,64620000.0
2008-03-24 02:30:00,71.795,71.796,71.765,71.768,54880000.0
2008-03-24 02:31:00,71.78,71.783,71.771,71.783,67020000.0
2008-03-24 02:32:00,71.78,71.787,71.78,71.787,58850000.0
2008-03-24 02:33:00,71.823,71.823,71.784,71.784,89100000.0
2008-03-24 02:34:00,71.791,71.796,71.786,71.795,38920000.0
2008-03-24 02:35:00,71.821,71.833,71.821,71.826,50760000.0
2008-03-24 02:36:00,71.858,71.858,71.818,71.829,71140000.0
2008-03-24 02:37:00,71.827,71.836,71.823,71.835,60230000.0
2008-03-24 02:38:00,71.828,71.833,71.814,71.82,69070000.0
2008-03-24 02:39:00,71.829,71.856,71.816,71.816,86920000.0
2008-03-24 02:42:00,71.835,71.838,71.809,71.823,76300000.0
2008-03-24 02:43:00,71.82,71.834,71.815,71.833,36470000.0
2008-03-24 02:44:00,71.83,71.835,71.822,71.828,74210000.0
2008-03-24 02:45:00,71.856,71.858,71.851,71.851,77850000.0
2008-03-24 02:46:00,71.832,71.839,71.806,71.828,81600000.0
2008-03-24 02:47:00,71.802,71.815,71.802,71.815,80380000.0
2008-03-24 02:48:00,71.841,71.841,71.813,71.814,87520000.0
2008-03-24 02:49:00,71.82,71.82,71.796,71.809,73210000.0
2008-03-24 02:50:00,71.811,71.812,71.792,71.808,137590000.0
2008-03-24 02:51:00,71.822,71.825,71.809,71.811,156770000.0
2008-03-24 02:52:00,71.812,71.814,71.8,71.812,114750000.0
2008-03-24 02:53:00,71.806,71.818,71.794,71.815,148530000.0
2008-03-24 02:54:00,71.841,71.841,71.826,71.839,75090000.0
2008-03-24 02:55:00,71.824,71.832,71.821,71.826,81680000.0
2008-03-24 02:56:00,71.835,71.835,71.824,71.827,89060000.0
2008-03-24 02:57:00,71.848,71.848,71.825,71.825,113760000.0
2008-03-24 02:58:00,71.823,71.832,71.803,71.82,58830000.0
2008-03-24 02:59:00,71.791,71.794,71.782,71.793,39360000.0
2008-03-24 03:00:00,71.83,71.831,71.803,71.813,29320000.0
2008-03-24 03:01:00,71.819,71.823,71.811,71.818,29670000.0
2008-03-24 03:02:00,71.826,71.827,71.82,71.825,58100000.0
2008-03-24 03:03:00,71.859,71.863,71.823,71.829,37250000.0
2008-03-24 03:04:00,71.823,71.829,71.808,71.827,42920000.0
2008-03-24 03:05:00,71.82,71.821,71.81,71.817,76890000.0
2008-03-24 03:06:00,71.833,71.833,71.823,71.83,102850000.0
2008-03-24 03:07:00,71.834,71.834,71.82,71.82,104580000.0
2008-03-24 03:08:00,71.826,71.836,71.822,71.822,108460000.0
2008-03-24 03:09:00,71.83,71.853,71.821,71.831,73410000.0
2008-03-24 03:10:00,71.822,71.835,71.822,71.832,152020000.0
2008-03-24 03:11:00,71.829,71.838,71.828,71.83,83520000.0
2008-03-24 03:12:00,71.85,71.85,71.829,71.829,47600000.0
2008-03-24 03:14:00,71.847,71.847,71.833,71.836,11500000.0
2008-03-24 03:15:00,71.845,71.847,71.804,71.847,58520000.0
2008-03-24 03:16:00,71.83,71.83,71.82,71.825,34470000.0
2008-03-24 03:18:00,71.846,71.847,71.823,71.823,96970000.0
2008-03-24 03:19:00,71.846,71.846,71.84,71.84,47750000.0
2008-03-24 03:20:00,71.821,71.827,71.82,71.826,30140000.0
2008-03-24 03:21:00,71.837,71.839,71.829,71.83,42860000.0
2008-03-24 03:22:00,71.822,71.822,71.813,71.819,74720000.0
2008-03-24 03:23:00,71.808,71.813,71.804,71.804,65470000.0
2008-03-24 03:24:00,71.823,71.825,71.787,71.789,147810000.0
2008-03-24 03:25:00,71.774,71.774,71.761,71.767,89670000.0
2008-03-24 03:26:00,71.764,71.781,71.764,71.773,67090000.0
2008-03-24 03:27:00,71.796,71.798,71.795,71.798,44080000.0
2008-03-24 03:28:00,71.775,71.786,71.769,71.786,44340000.0
2008-03-24 03:29:00,71.783,71.786,71.781,71.782,59170000.0
2008-03-24 03:30:00,71.812,71.813,71.791,71.791,57240000.0
2008-03-24 03:31:00,71.768,71.772,71.745,71.745,43810000.0
2008-03-24 03:32:00,71.748,71.772,71.748,71.764,68020000.0
2008-03-24 03:33:00,71.793,71.793,71.765,71.772,74950000.0
2008-03-24 03:34:00,71.783,71.794,71.783,71.791,37670000.0
2008-03-24 03:35:00,71.798,71.806,71.796,71.796,60770000.0
2008-03-24 03:36:00,71.812,71.812,71.794,71.794,34050000.0
2008-03-24 03:38:00,71.776,71.781,71.77,71.78,57210000.0
2008-03-24 03:39:00,71.809,71.809,71.777,71.778,62130000.0
2008-03-24 03:40:00,71.753,71.761,71.741,71.753,43170000.0
2008-03-24 03:41:00,71.766,71.779,71.762,71.772,143400000.0
2008-03-24 03:42:00,71.802,71.802,71.782,71.784,114810000.0
2008-03-24 03:43:00,71.781,71.781,71.743,71.746,52450000.0
2008-03-24 03:44:00,71.735,71.743,71.708,71.71,74070000.0
2008-03-24 03:45:00,71.73,71.731,71.694,71.702,40210000.0
2008-03-24 03:46:00,71.707,71.707,71.696,71.696,36860000.0
2008-03-24 03:47:00,71.706,71.709,71.7,71.705,73300000.0
2008-03-24 03:48:00,71.733,71.734,71.7,71.703,96210000.0
2008-03-24 03:49:00,71.704,71.706,71.7,71.7,81540000.0
2008-03-24 03:50:00,71.707,71.708,71.701,71.701,90540000.0
2008-03-24 03:51:00,71.724,71.724,71.705,71.715,92590000.0
2008-03-24 03:52:00,71.725,71.728,71.72,71.726,131500000.0
2008-03-24 03:53:00,71.721,71.735,71.721,71.727,70840000.0
2008-03-24 03:54:00,71.743,71.743,71.715,71.733,109550000.0
2008-03-24 03:55:00,71.754,71.783,71.754,71.783,61070000.0
2008-03-24 03:56:00,71.783,71.799,71.783,71.788,104750000.0
2008-03-24 03:57:00,71.803,71.803,71.784,71.791,62010000.0
2008-03-24 03:58:00,71.783,71.797,71.783,71.796,65510000.0
2008-03-24 03:59:00,71.789,71.794,71.77,71.77,77260000.0
2008-03-24 04:00:00,71.801,71.801,71.767,71.781,73690000.0
2008-03-24 04:01:00,71.776,71.794,71.764,71.774,86080000.0
2008-03-24 04:02:00,71.77,71.796,71.766,71.772,62060000.0
2008-03-24 04:03:00,71.784,71.788,71.756,71.783,98940000.0
2008-03-24 04:04:00,71.77,71.785,71.768,71.768,72450000.0
2008-03-24 04:05:00,71.774,71.788,71.766,71.783,75400000.0
2008-03-24 04:06:00,71.793,71.793,71.773,71.781,107110000.0
2008-03-24 04:07:00,71.775,71.792,71.774,71.792,97990000.0
2008-03-24 04:08:00,71.771,71.777,71.77,71.777,107880000.0
2008-03-24 04:09:00,71.789,71.789,71.76,71.762,128490000.0
2008-03-24 04:10:00,71.759,71.788,71.759,71.783,65130000.0
2008-03-24 04:11:00,71.761,71.794,71.75,71.755,67510000.0
2008-03-24 04:12:00,71.759,71.77,71.753,71.753,71030000.0
2008-03-24 04:13:00,71.732,71.752,71.706,71.752,98330000.0
2008-03-24 04:14:00,71.739,71.765,71.718,71.72,52240000.0
2008-03-24 04:15:00,71.749,71.749,71.71,71.723,69510000.0
2008-03-24 04:16:00,71.712,71.732,71.712,71.73,69250000.0
2008-03-24 04:17:00,71.727,71.764,71.718,71.743,93600000.0
2008-03-24 04:18:00,71.733,71.741,71.708,71.713,71420000.0
2008-03-24 04:19:00,71.737,71.774,71.73,71.742,26680000.0
2008-03-24 04:20:00,71.729,71.761,71.725,71.734,50090000.0
2008-03-24 04:21:00,71.749,71.779,71.742,71.755,48290000.0
2008-03-24 04:22:00,71.77,71.77,71.724,71.754,93510000.0
2008-03-24 04:23:00,71.742,71.748,71.719,71.719,79560000.0
2008-03-24 04:24:00,71.737,71.742,71.703,71.742,33530000.0
2008-03-24 04:25:00,71.726,71.751,71.726,71.74,73710000.0
2008-03-24 04:26:00,71.735,71.759,71.735,71.744,69430000.0
2008-03-24 04:27:00,71.754,71.756,71.745,71.745,40650000.0
2008-03-24 04:28:00,71.74,71.742,71.725,71.73,17560000.0
2008-03-24 04:29:00,71.728,71.737,71.711,71.711,40170000.0
2008-03-24 04:30:00,71.741,71.742,71.725,71.74,49410000.0
2008-03-24 04:32:00,71.725,71.727,71.719,71.722,98030000.0
2008-03-24 04:33:00,71.742,71.742,71.718,71.728,29730000.0
2008-03-24 04:34:00,71.745,71.747,71.742,71.743,61950000.0
2008-03-24 04:35:00,71.72,71.749,71.7,71.749,39910000.0
2008-03-24 04:36:00,71.752,71.754,71.712,71.754,54340000.0
2008-03-24 04:37:00,71.719,71.727,71.707,71.715,51110000.0
2008-03-24 04:38:00,71.697,71.707,71.685,71.696,54780000.0
2008-03-24 04:39:00,71.693,71.693,71.657,71.685,24100000.0
2008-03-24 04:40:00,71.666,71.687,71.652,71.687,21310000.0
2008-03-24 04:41:00,71.697,71.697,71.67,71.67,51440000.0
2008-03-24 04:42:00,71.698,71.7,71.657,71.678,33350000.0
2008-03-24 04:43:00,71.67,71.692,71.667,71.691,31750000.0
2008-03-24 04:44:00,71.695,71.718,71.683,71.702,66450000.0
2008-03-24 04:45:00,71.722,71.722,71.681,71.696,58060000.0
2008-03-24 04:46:00,71.707,71.742,71.696,71.709,155160000.0
2008-03-24 04:47:00,71.708,71.708,71.702,71.708,80690000.0
2008-03-24 04:48:00,71.748,71.75,71.746,71.748,107370000.0
2008-03-24 04:49:00,71.704,71.721,71.704,71.717,73090000.0
2008-03-24 04:50:00,71.725,71.733,71.714,71.733,57400000.0
2008-03-24 04:51:00,71.726,71.742,71.716,71.736,46850000.0
2008-03-24 04:53:00,71.705,71.729,71.704,71.72,84750000.0
2008-03-24 04:54:00,71.728,71.728,71.702,71.72,96840000.0
2008-03-24 04:55:00,71.695,71.714,71.694,71.707,37060000.0
2008-03-24 04:56:00,71.678,71.692,71.667,71.672,64660000.0
2008-03-24 04:57:00,71.683,71.704,71.677,71.678,38320000.0
2008-03-24 04:58:00,71.678,71.688,71.675,71.675,16640000.0
2008-03-24 05:00:00,71.707,71.707,71.7,71.701,31640000.0
2008-03-24 05:01:00,71.689,71.703,71.683,71.684,35160000.0
2008-03-24 05:02:00,71.693,71.703,71.665,71.692,96090000.0
2008-03-24 05:03:00,71.681,71.713,71.681,71.713,92600000.0
2008-03-24 05:04:00,71.706,71.715,71.693,71.704,86290000.0
2008-03-24 05:05:00,71.706,71.706,71.685,71.688,71610000.0
2008-03-24 05:06:00,71.712,71.712,71.685,71.685,106260000.0
2008-03-24 05:07:00,71.691,71.71,71.682,71.709,116380000.0
2008-03-24 05:08:00,71.699,71.733,71.697,71.723,57140000.0
2008-03-24 05:09:00,71.735,71.741,71.728,71.741,55730000.0
2008-03-24 05:10:00,71.695,71.723,71.695,71.723,73150000.0
2008-03-24 05:11:00,71.712,71.727,71.706,71.713,69150000.0
2008-03-24 05:12:00,71.731,71.731,71.715,71.715,58700000.0
2008-03-24 05:13:00,71.719,71.74,71.718,71.719,33880000.0
2008-03-24 05:14:00,71.739,71.739,71.72,71.726,78150000.0
2008-03-24 05:15:00,71.767,71.767,71.727,71.74,89620000.0
2008-03-24 05:16:00,71.711,71.73,71.707,71.73,66280000.0
2008-03-24 05:17:00,71.703,71.73,71.703,71.724,87350000.0
2008-03-24 05:18:00,71.731,71.731,71.703,71.71,65060000.0
2008-03-24 05:19:00,71.699,71.721,71.698,71.711,65560000.0
2008-03-24 05:20:00,71.699,71.728,71.699,71.712,84640000.0
2008-03-24 05:21:00,71.708,71.731,71.707,71.723,67210000.0
2008-03-24 05:22:00,71.713,71.728,71.71,71.714,62590000.0
2008-03-24 05:23:00,71.717,71.73,71.698,71.73,80310000.0
2008-03-24 05:24:00,71.733,71.739,71.708,71.724,57230000.0
2008-03-24 05:25:00,71.695,71.717,71.695,71.703,31430000.0
2008-03-24 05:26:00,71.706,71.706,71.698,71.7,62030000.0
2008-03-24 05:27:00,71.719,71.72,71.715,71.716,72750000.0
2008-03-24 05:28:00,71.687,71.717,71.687,71.716,118110000.0
2008-03-24 05:29:00,71.706,71.728,71.688,71.692,106320000.0
2008-03-24 05:30:00,71.731,71.746,71.701,71.74,81160000.0
2008-03-24 05:31:00,71.721,71.727,71.665,71.703,85940000.0
2008-03-24 05:32:00,71.686,71.712,71.681,71.701,122170000.0
2008-03-24 05:33:00,71.695,71.703,71.676,71.688,122880000.0
2008-03-24 05:34:00,71.691,71.705,71.657,71.685,77060000.0
2008-03-24 05:35:00,71.662,71.69,71.662,71.679,57030000.0
2008-03-24 05:36:00,71.686,71.688,71.674,71.678,69200000.0
2008-03-24 05:37:00,71.687,71.687,71.642,71.671,97790000.0
2008-03-24 05:39:00,71.66,71.673,71.643,71.673,116470000.0
2008-03-24 05:40:00,71.689,71.709,71.662,71.702,59680000.0
2008-03-24 05:41:00,71.735,71.74,71.707,71.711,78770000.0
2008-03-24 05:42:00,71.746,71.768,71.728,71.76,75260000.0
2008-03-24 05:43:00,71.727,71.762,71.723,71.757,77650000.0
2008-03-24 05:44:00,71.727,71.755,71.717,71.736,86090000.0
2008-03-24 05:45:00,71.768,71.789,71.746,71.789,100490000.0
2008-03-24 05:46:00,71.787,71.828,71.78,71.81,107620000.0
2008-03-24 05:47:00,71.819,71.838,71.819,71.826,66230000.0
2008-03-24 05:48:00,71.819,71.819,71.77,71.787,87990000.0
2008-03-24 05:49:00,71.794,71.799,71.77,71.778,97270000.0
2008-03-24 05:50:00,71.795,71.812,71.785,71.787,86290000.0
2008-03-24 05:51:00,71.814,71.821,71.779,71.798,104190000.0
2008-03-24 05:52:00,71.833,71.834,71.801,71.824,62550000.0
2008-03-24 05:53:00,71.79,71.822,71.763,71.787,79730000.0
2008-03-24 05:54:00,71.787,71.794,71.736,71.764,90060000.0
2008-03-24 05:55:00,71.727,71.753,71.716,71.743,77240000.0
2008-03-24 05:56:00,71.757,71.757,71.722,71.746,75900000.0
2008-03-24 05:57:00,71.761,71.768,71.74,71.75,109070000.0
2008-03-24 05:59:00,71.739,71.739,71.734,71.737,106840000.0
2008-03-24 06:00:00,71.774,71.778,71.769,71.769,147600000.0
2008-03-24 06:02:00,71.752,71.767,71.743,71.745,105460000.0
2008-03-24 06:03:00,71.774,71.776,71.768,71.775,109360000.0
2008-03-24 06:04:00,71.771,71.778,71.77,71.775,102790000.0
2008-03-24 06:05:00,71.765,71.766,71.748,71.754,33140000.0
2008-03-24 06:06:00,71.78,71.78,71.775,71.776,71620000.0
2008-03-24 06:08:00,71.767,71.777,71.767,71.77,112570000.0
2008-03-24 06:09:00,71.757,71.786,71.741,71.769,87900000.0
2008-03-24 06:10:00,71.762,71.801,71.757,71.801,75820000.0
2008-03-24 06:11:00,71.778,71.798,71.765,71.787,73120000.0
2008-03-24 06:12:00,71.774,71.774,71.759,71.772,80910000.0
2008-03-24 06:13:00,71.745,71.75,71.742,71.748,113760000.0
2008-03-24 06:14:00,71.753,71.763,71.744,71.762,90300000.0
2008-03-24 06:15:00,71.758,71.758,71.718,71.734,56850000.0
2008-03-24 06:16:00,71.722,71.724,71.704,71.704,85300000.0
2008-03-24 06:17:00,71.711,71.74,71.711,71.718,86930000.0
2008-03-24 06:18:00,71.744,71.744,71.717,71.718,45330000.0
2008-03-24 06:19:00,71.715,71.743,71.715,71.717,59960000.0
2008-03-24 06:20:00,71.71,71.713,71.695,71.697,96410000.0
2008-03-24 06:21:00,71.722,71.739,71.702,71.723,107170000.0
2008-03-24 06:22:00,71.757,71.766,71.752,71.754,97140000.0
2008-03-24 06:23:00,71.716,71.718,71.712,71.713,65120000.0
2008-03-24 06:24:00,71.725,71.76,71.725,71.748,94110000.0
2008-03-24 06:25:00,71.762,71.764,71.741,71.741,75950000.0
2008-03-24 06:26:00,71.769,71.77,71.767,71.769,94770000.0
2008-03-24 06:27:00,71.771,71.78,71.756,71.773,111810000.0
2008-03-24 06:30:00,71.781,71.793,71.755,71.779,114690000.0
2008-03-24 06:31:00,71.788,71.788,71.765,71.774,99580000.0
2008-03-24 06:32:00,71.797,71.797,71.76,71.772,107290000.0
2008-03-24 06:33:00,71.79,71.79,71.766,71.77,60080000.0
2008-03-24 06:35:00,71.762,71.787,71.759,71.787,111050000.0
2008-03-24 06:36:00,71.771,71.791,71.759,71.769,137180000.0
2008-03-24 06:37:00,71.787,71.787,71.78,71.782,136400000.0
2008-03-24 06:38:00,71.783,71.784,71.762,71.784,113390000.0
2008-03-24 06:39:00,71.782,71.792,71.752,71.752,152250000.0
2008-03-24 06:40:00,71.777,71.783,71.773,71.78,132630000.0
2008-03-24 06:41:00,71.802,71.805,71.773,71.777,108660000.0
2008-03-24 06:42:00,71.804,71.82,71.785,71.82,99910000.0
2008-03-24 06:43:00,71.806,71.828,71.799,71.823,79610000.0
2008-03-24 06:44:00,71.821,71.843,71.818,71.843,100970000.0
2008-03-24 06:45:00,71.857,71.868,71.838,71.868,164430000.0
2008-03-24 06:46:00,71.853,71.857,71.835,71.835,182300000.0
2008-03-24 06:47:00,71.833,71.835,71.825,71.831,101140000.0
2008-03-24 06:48:00,71.855,71.855,71.828,71.841,66980000.0
2008-03-24 06:49:00,71.827,71.844,71.805,71.83,59440000.0
2008-03-24 06:50:00,71.857,71.86,71.834,71.855,95750000.0
2008-03-24 06:51:00,71.857,71.857,71.818,71.819,157020000.0
2008-03-24 06:52:00,71.805,71.829,71.795,71.821,103760000.0
2008-03-24 06:53:00,71.792,71.821,71.792,71.805,113760000.0
2008-03-24 06:54:00,71.804,71.816,71.787,71.797,92340000.0
2008-03-24 06:55:00,71.787,71.819,71.787,71.794,123400000.0
2008-03-24 06:56:00,71.813,71.814,71.786,71.81,153070000.0
2008-03-24 06:57:00,71.804,71.834,71.797,71.817,118940000.0
2008-03-24 06:59:00,71.786,71.814,71.786,71.802,53100000.0
2008-03-24 07:00:00,71.818,71.82,71.768,71.799,56230000.0
2008-03-24 07:01:00,71.788,71.789,71.766,71.766,67750000.0
2008-03-24 07:02:00,71.755,71.776,71.752,71.772,100050000.0
2008-03-24 07:03:00,71.769,71.78,71.754,71.763,56860000.0
2008-03-24 07:04:00,71.765,71.792,71.765,71.792,101840000.0
2008-03-24 07:06:00,71.797,71.801,71.794,71.801,104250000.0
2008-03-24 07:07:00,71.806,71.806,71.781,71.782,119480000.0
2008-03-24 07:08:00,71.808,71.808,71.776,71.795,110590000.0
2008-03-24 07:09:00,71.806,71.809,71.805,71.808,66960000.0
2008-03-24 07:10:00,71.784,71.796,71.776,71.776,39470000.0
2008-03-24 07:11:00,71.8,71.806,71.799,71.806,49600000.0
2008-03-24 07:12:00,71.806,71.806,71.8,71.8,87240000.0
2008-03-24 07:13:00,71.782,71.794,71.774,71.784,93370000.0
2008-03-24 07:15:00,71.823,71.826,71.82,71.82,41740000.0
2008-03-24 07:16:00,71.772,71.785,71.771,71.776,62390000.0
2008-03-24 07:17:00,71.786,71.786,71.78,71.782,98810000.0
2008-03-24 07:18:00,71.806,71.823,71.789,71.808,65270000.0
2008-03-24 07:19:00,71.782,71.809,71.782,71.809,77070000.0
2008-03-24 07:20:00,71.781,71.803,71.775,71.775,65380000.0
2008-03-24 07:21:00,71.79,71.79,71.764,71.771,52830000.0
2008-03-24 07:22:00,71.782,71.799,71.775,71.795,105500000.0
2008-03-24 07:23:00,71.761,71.767,71.758,71.759,118880000.0
2008-03-24 07:24:00,71.796,71.796,71.785,71.785,93690000.0
2008-03-24 07:25:00,71.751,71.763,71.737,71.74,98090000.0
2008-03-24 07:26:00,71.733,71.77,71.719,71.726,94200000.0
2008-03-24 07:27:00,71.757,71.759,71.736,71.736,68740000.0
2008-03-24 07:28:00,71.723,71.75,71.713,71.724,125460000.0
2008-03-24 07:29:00,71.731,71.731,71.727,71.729,66460000.0
2008-03-24 07:30:00,71.754,71.764,71.736,71.759,96570000.0
2008-03-24 07:31:00,71.753,71.768,71.753,71.768,92040000.0
2008-03-24 07:32:00,71.737,71.761,71.737,71.761,88570000.0
2008-03-24 07:33:00,71.769,71.775,71.768,71.773,101710000.0
2008-03-24 07:35:00,71.753,71.755,71.748,71.749,99710000.0
2008-03-24 07:36:00,71.781,71.781,71.749,71.755,71010000.0
2008-03-24 07:37:00,71.74,71.765,71.735,71.745,114100000.0
2008-03-24 07:38:00,71.765,71.768,71.739,71.768,72420000.0
2008-03-24 07:39:00,71.766,71.771,71.746,71.754,28440000.0
2008-03-24 07:41:00,71.723,71.733,71.721,71.724,91870000.0
2008-03-24 07:42:00,71.747,71.757,71.726,71.747,105890000.0
2008-03-24 07:43:00,71.733,71.733,71.707,71.712,124060000.0
2008-03-24 07:44:00,71.722,71.728,71.717,71.722,105870000.0
2008-03-24 07:45:00,71.758,71.758,71.724,71.725,88790000.0
2008-03-24 07:46:00,71.745,71.748,71.732,71.748,65660000.0
2008-03-24 07:47:00,71.734,71.748,71.734,71.744,75820000.0
2008-03-24 07:48:00,71.767,71.77,71.766,71.769,124770000.0
2008-03-24 07:49:00,71.754,71.755,71.731,71.755,107140000.0
2008-03-24 07:50:00,71.733,71.745,71.732,71.745,41420000.0
2008-03-24 07:51:00,71.748,71.748,71.695,71.719,88410000.0
2008-03-24 07:52:00,71.738,71.741,71.706,71.741,135120000.0
2008-03-24 07:53:00,71.736,71.752,71.726,71.739,82100000.0
2008-03-24 07:54:00,71.743,71.751,71.721,71.731,81690000.0
2008-03-24 07:55:00,71.744,71.755,71.732,71.741,114840000.0
2008-03-24 07:56:00,71.773,71.782,71.756,71.782,119430000.0
2008-03-24 07:57:00,71.769,71.771,71.74,71.768,97650000.0
2008-03-24 07:58:00,71.759,71.759,71.728,71.736,89370000.0
2008-03-24 07:59:00,71.744,71.768,71.743,71.753,102960000.0
2008-03-24 08:00:00,71.777,71.777,71.77,71.77,68640000.0
2008-03-24 08:01:00,71.762,71.782,71.762,71.769,81680000.0
2008-03-24 08:02:00,71.77,71.791,71.77,71.782,90410000.0
2008-03-24 08:03:00,71.797,71.802,71.775,71.775,53490000.0
2008-03-24 08:04:00,71.8,71.814,71.787,71.787,32760000.0
2008-03-24 08:05:00,71.798,71.819,71.798,71.802,40580000.0
2008-03-24 08:06:00,71.826,71.826,71.796,71.803,46250000.0
2008-03-24 08:07:00,71.812,71.812,71.773,71.806,60340000.0
2008-03-24 08:08:00,71.778,71.778,71.769,71.776,78060000.0
2008-03-24 08:09:00,71.788,71.788,71.757,71.779,58600000.0
2008-03-24 08:10:00,71.778,71.808,71.767,71.808,61920000.0
2008-03-24 08:11:00,71.806,71.812,71.785,71.806,80770000.0
2008-03-24 08:12:00,71.802,71.802,71.78,71.791,101500000.0
2008-03-24 08:14:00,71.806,71.807,71.799,71.802,137010000.0
2008-03-24 08:15:00,71.794,71.794,71.756,71.757,156220000.0
2008-03-24 08:16:00,71.751,71.774,71.751,71.761,48040000.0
2008-03-24 08:17:00,71.756,71.769,71.749,71.755,74770000.0
2008-03-24 08:18:00,71.759,71.759,71.744,71.747,117030000.0
2008-03-24 08:19:00,71.759,71.782,71.755,71.774,131630000.0
2008-03-24 08:20:00,71.741,71.745,71.741,71.745,63240000.0
2008-03-24 08:21:00,71.77,71.77,71.747,71.751,127620000.0
2008-03-24 08:22:00,71.741,71.747,71.738,71.747,124670000.0
2008-03-24 08:23:00,71.742,71.749,71.742,71.744,100580000.0
2008-03-24 08:24:00,71.775,71.78,71.756,71.762,108510000.0
2008-03-24 08:25:00,71.777,71.789,71.759,71.789,129310000.0
2008-03-24 08:26:00,71.8,71.8,71.778,71.783,54660000.0
2008-03-24 08:27:00,71.791,71.791,71.768,71.768,122770000.0
2008-03-24 08:28:00,71.79,71.792,71.772,71.786,68440000.0
2008-03-24 08:29:00,71.791,71.8,71.776,71.798,92410000.0
2008-03-24 08:30:00,71.8,71.802,71.786,71.79,43930000.0
2008-03-24 08:31:00,71.781,71.785,71.781,71.785,49070000.0
2008-03-24 08:32:00,71.822,71.822,71.81,71.81,27550000.0
2008-03-24 08:33:00,71.812,71.815,71.794,71.8,63580000.0
2008-03-24 08:34:00,71.812,71.831,71.799,71.808,79210000.0
2008-03-24 08:35:00,71.832,71.835,71.805,71.817,76480000.0
2008-03-24 08:36:00,71.831,71.831,71.795,71.797,52750000.0
2008-03-24 08:38:00,71.809,71.81,71.806,71.808,134910000.0
2008-03-24 08:39:00,71.819,71.819,71.815,71.815,146130000.0
2008-03-24 08:40:00,71.778,71.801,71.773,71.801,43150000.0
2008-03-24 08:41:00,71.785,71.804,71.785,71.794,81870000.0
2008-03-24 08:42:00,71.828,71.833,71.825,71.825,98250000.0
2008-03-24 08:43:00,71.802,71.829,71.798,71.81,115180000.0
2008-03-24 08:44:00,71.797,71.825,71.787,71.803,55200000.0
2008-03-24 08:45:00,71.828,71.83,71.814,71.825,116900000.0
2008-03-24 08:46:00,71.797,71.799,71.796,71.797,115690000.0
2008-03-24 08:47:00,71.817,71.842,71.804,71.823,97440000.0
2008-03-24 08:48:00,71.841,71.841,71.807,71.815,105370000.0
2008-03-24 08:49:00,71.838,71.838,71.804,71.804,117530000.0
2008-03-24 08:50:00,71.807,71.819,71.807,71.819,51520000.0
2008-03-24 08:51:00,71.831,71.845,71.831,71.845,127490000.0
2008-03-24 08:52:00,71.838,71.839,71.835,71.836,59860000.0
2008-03-24 08:53:00,71.803,71.821,71.795,71.817,84220000.0
2008-03-24 08:54:00,71.819,71.829,71.798,71.823,41350000.0
2008-03-24 08:55:00,71.82,71.827,71.82,71.827,45460000.0
2008-03-24 08:56:00,71.795,71.824,71.795,71.817,24460000.0
2008-03-24 08:57:00,71.828,71.829,71.826,71.829,57920000.0
2008-03-24 08:58:00,71.809,71.816,71.808,71.81,74130000.0
2008-03-24 08:59:00,71.817,71.831,71.803,71.809,82950000.0
2008-03-24 09:00:00,71.84,71.84,71.806,71.823,52650000.0
2008-03-24 09:01:00,71.832,71.835,71.807,71.821,95380000.0
2008-03-24 09:02:00,71.814,71.844,71.803,71.812,95780000.0
2008-03-24 09:03:00,71.822,71.824,71.808,71.814,89550000.0
2008-03-24 09:04:00,71.806,71.806,71.798,71.798,61380000.0
2008-03-24 09:05:00,71.793,71.806,71.793,71.801,49330000.0
2008-03-24 09:06:00,71.83,71.83,71.804,71.809,82110000.0
2008-03-24 09:07:00,71.828,71.836,71.815,71.834,67330000.0
2008-03-24 09:08:00,71.849,71.849,71.847,71.848,65560000.0
2008-03-24 09:09:00,71.841,71.842,71.822,71.83,82520000.0
2008-03-24 09:10:00,71.805,71.84,71.804,71.836,60890000.0
2008-03-24 09:11:00,71.825,71.832,71.806,71.806,100360000.0
2008-03-24 09:12:00,71.829,71.835,71.811,71.813,47170000.0
2008-03-24 09:13:00,71.811,71.821,71.804,71.821,55910000.0
2008-03-24 09:14:00,71.805,71.825,71.768,71.805,81350000.0
2008-03-24 09:15:00,71.818,71.822,71.798,71.811,72920000.0
2008-03-24 09:16:00,71.815,71.823,71.793,71.793,79060000.0
2008-03-24 09:18:00,71.819,71.82,71.816,71.819,153390000.0
2008-03-24 09:19:00,71.784,71.799,71.777,71.777,174880000.0
2008-03-24 09:20:00,71.766,71.77,71.766,71.769,54930000.0
2008-03-24 09:21:00,71.794,71.794,71.782,71.782,94000000.0
2008-03-24 09:23:00,71.809,71.81,71.806,71.808,143730000.0
2008-03-24 09:24:00,71.802,71.807,71.798,71.798,159380000.0
2008-03-24 09:25:00,71.768,71.775,71.768,71.77,45580000.0
2008-03-24 09:26:00,71.785,71.789,71.767,71.773,85660000.0
2008-03-24 09:27:00,71.79,71.791,71.765,71.791,108280000.0
2008-03-24 09:28:00,71.779,71.787,71.75,71.769,133540000.0
2008-03-24 09:29:00,71.739,71.77,71.739,71.755,62670000.0
2008-03-24 09:30:00,71.766,71.766,71.718,71.721,134380000.0
2008-03-24 09:31:00,71.734,71.761,71.734,71.755,124350000.0
2008-03-24 09:32:00,71.731,71.759,71.726,71.759,102090000.0
2008-03-24 09:33:00,71.748,71.759,71.727,71.727,99800000.0
2008-03-24 09:34:00,71.727,71.727,71.72,71.725,123680000.0
2008-03-24 09:35:00,71.718,71.727,71.718,71.727,50470000.0
2008-03-24 09:36:00,71.752,71.771,71.748,71.759,132250000.0
2008-03-24 09:37:00,71.754,71.76,71.736,71.747,59350000.0
2008-03-24 09:38:00,71.758,71.772,71.746,71.746,98940000.0
2008-03-24 09:39:00,71.763,71.774,71.753,71.773,47700000.0
2008-03-24 09:40:00,71.74,71.747,71.74,71.747,46540000.0
2008-03-24 09:42:00,71.769,71.77,71.766,71.769,143320000.0
2008-03-24 09:43:00,71.771,71.788,71.761,71.772,156100000.0
2008-03-24 09:44:00,71.759,71.789,71.759,71.789,48920000.0
2008-03-24 09:45:00,71.785,71.785,71.757,71.769,83820000.0
2008-03-24 09:46:00,71.769,71.792,71.762,71.765,128080000.0
2008-03-24 09:47:00,71.778,71.793,71.766,71.772,145710000.0
2008-03-24 09:48:00,71.787,71.793,71.767,71.787,69460000.0
2008-03-24 09:49:00,71.794,71.802,71.769,71.784,131380000.0
2008-03-24 09:51:00,71.799,71.8,71.796,71.799,122740000.0
2008-03-24 09:52:00,71.791,71.797,71.787,71.787,145040000.0
2008-03-24 09:53:00,71.792,71.796,71.768,71.796,42160000.0
2008-03-24 09:54:00,71.799,71.803,71.787,71.792,73110000.0
2008-03-24 09:55:00,71.812,71.82,71.787,71.812,116510000.0
2008-03-24 09:56:00,71.806,71.83,71.794,71.824,119540000.0
2008-03-24 09:57:00,71.832,71.846,71.806,71.824,65240000.0
2008-03-24 09:58:00,71.828,71.831,71.806,71.825,113820000.0
2008-03-24 09:59:00,71.8,71.813,71.8,71.813,121020000.0
2008-03-24 10:00:00,71.849,71.849,71.818,71.834,91770000.0
2008-03-24 10:01:00,71.822,71.822,71.794,71.816,101810000.0
2008-03-24 10:02:00,71.791,71.797,71.789,71.789,130090000.0
2008-03-24 10:03:00,71.808,71.819,71.803,71.808,48550000.0
2008-03-24 10:04:00,71.814,71.826,71.803,71.803,112400000.0
2008-03-24 10:05:00,71.817,71.818,71.797,71.807,63610000.0
2008-03-24 10:06:00,71.829,71.829,71.806,71.806,94210000.0
2008-03-24 10:07:00,71.807,71.807,71.8,71.807,42110000.0
2008-03-24 10:08:00,71.803,71.805,71.802,71.804,46860000.0
2008-03-24 10:09:00,71.831,71.831,71.799,71.799,27880000.0
2008-03-24 10:10:00,71.806,71.808,71.801,71.806,58020000.0
2008-03-24 10:11:00,71.798,71.808,71.798,71.806,80430000.0
2008-03-24 10:12:00,71.828,71.833,71.807,71.814,74570000.0
2008-03-24 10:13:00,71.849,71.85,71.847,71.849,52120000.0
2008-03-24 10:14:00,71.817,71.848,71.817,71.829,90870000.0
2008-03-24 10:15:00,71.845,71.852,71.827,71.838,110760000.0
2008-03-24 10:16:00,71.847,71.85,71.846,71.848,95880000.0
2008-03-24 10:17:00,71.823,71.842,71.815,71.818,57020000.0
2008-03-24 10:18:00,71.834,71.834,71.811,71.823,51540000.0
2008-03-24 10:19:00,71.832,71.85,71.83,71.835,75250000.0
2008-03-24 10:20:00,71.846,71.846,71.84,71.842,72560000.0
2008-03-24 10:21:00,71.849,71.849,71.847,71.847,57630000.0
2008-03-24 10:22:00,71.812,71.844,71.812,71.833,84320000.0
2008-03-24 10:23:00,71.804,71.815,71.804,71.815,68830000.0
2008-03-24 10:24:00,71.815,71.841,71.815,71.821,99500000.0
2008-03-24 10:26:00,71.833,71.839,71.824,71.839,131120000.0
2008-03-24 10:27:00,71.846,71.846,71.834,71.834,143200000.0
2008-03-24 10:28:00,71.83,71.86,71.827,71.834,39300000.0
2008-03-24 10:29:00,71.854,71.863,71.825,71.831,80400000.0
2008-03-24 10:30:00,71.851,71.851,71.833,71.845,108240000.0
2008-03-24 10:31:00,71.882,71.885,71.873,71.885,125060000.0
2008-03-24 10:32:00,71.87,71.871,71.854,71.87,59860000.0
2008-03-24 10:33:00,71.863,71.871,71.843,71.843,116120000.0
2008-03-24 10:34:00,71.846,71.847,71.837,71.837,119480000.0
2008-03-24 10:35:00,71.851,71.872,71.844,71.872,99730000.0
2008-03-24 10:36:00,71.861,71.862,71.84,71.851,96810000.0
2008-03-24 10:37:00,71.838,71.862,71.829,71.855,122740000.0
2008-03-24 10:38:00,71.847,71.85,71.847,71.85,48550000.0
2008-03-24 10:39:00,71.844,71.854,71.834,71.854,114230000.0
2008-03-24 10:40:00,71.853,71.863,71.84,71.841,67160000.0
2008-03-24 10:41:00,71.832,71.855,71.832,71.839,87680000.0
2008-03-24 10:42:00,71.849,71.852,71.837,71.848,44650000.0
2008-03-24 10:43:00,71.86,71.875,71.842,71.875,48070000.0
2008-03-24 10:44:00,71.874,71.892,71.874,71.887,23300000.0
2008-03-24 10:45:00,71.879,71.887,71.856,71.871,60650000.0
2008-03-24 10:46:00,71.854,71.856,71.849,71.849,77690000.0
2008-03-24 10:47:00,71.839,71.847,71.839,71.839,71780000.0
2008-03-24 10:48:00,71.858,71.858,71.832,71.839,49150000.0
2008-03-24 10:49:00,71.831,71.849,71.826,71.841,87010000.0
2008-03-24 10:50:00,71.83,71.843,71.825,71.841,92720000.0
2008-03-24 10:51:00,71.848,71.848,71.823,71.839,88060000.0
2008-03-24 10:52:00,71.809,71.809,71.806,71.806,59120000.0
2008-03-24 10:53:00,71.819,71.842,71.806,71.842,51880000.0
2008-03-24 10:54:00,71.84,71.84,71.796,71.811,76900000.0
2008-03-24 10:55:00,71.785,71.818,71.779,71.806,72720000.0
2008-03-24 10:56:00,71.766,71.789,71.748,71.748,64780000.0
2008-03-24 10:57:00,71.77,71.77,71.739,71.759,78010000.0
2008-03-24 10:58:00,71.75,71.769,71.745,71.768,72830000.0
2008-03-24 10:59:00,71.742,71.743,71.719,71.725,90450000.0
2008-03-24 11:00:00,71.739,71.743,71.728,71.728,47640000.0
2008-03-24 11:01:00,71.718,71.728,71.713,71.718,54790000.0
2008-03-24 11:02:00,71.74,71.756,71.728,71.752,77210000.0
2008-03-24 11:03:00,71.754,71.76,71.736,71.748,72820000.0
2008-03-24 11:04:00,71.764,71.768,71.733,71.737,74480000.0
2008-03-24 11:05:00,71.741,71.774,71.741,71.75,99280000.0
2008-03-24 11:06:00,71.775,71.782,71.765,71.765,110600000.0
2008-03-24 11:07:00,71.781,71.789,71.766,71.788,97200000.0
2008-03-24 11:08:00,71.781,71.793,71.77,71.774,65340000.0
2008-03-24 11:09:00,71.784,71.79,71.766,71.786,38710000.0
2008-03-24 11:10:00,71.767,71.791,71.767,71.78,68300000.0
2008-03-24 11:11:00,71.783,71.784,71.749,71.774,68880000.0
2008-03-24 11:12:00,71.766,71.768,71.761,71.765,72640000.0
2008-03-24 11:13:00,71.756,71.76,71.748,71.748,72370000.0
2008-03-24 11:14:00,71.76,71.764,71.753,71.758,85000000.0
2008-03-24 11:15:00,71.767,71.773,71.753,71.759,62250000.0
2008-03-24 11:16:00,71.755,71.765,71.751,71.764,122270000.0
2008-03-24 11:17:00,71.771,71.771,71.745,71.746,141080000.0
2008-03-24 11:18:00,71.756,71.771,71.747,71.767,119910000.0
2008-03-24 11:19:00,71.772,71.777,71.763,71.763,148770000.0
2008-03-24 11:20:00,71.754,71.773,71.754,71.761,81660000.0
2008-03-24 11:21:00,71.778,71.779,71.775,71.779,74360000.0
2008-03-24 11:22:00,71.751,71.757,71.751,71.757,72660000.0
2008-03-24 11:23:00,71.753,71.768,71.746,71.768,105690000.0
2008-03-24 11:24:00,71.783,71.786,71.742,71.745,61170000.0
2008-03-24 11:25:00,71.748,71.761,71.734,71.748,34500000.0
2008-03-24 11:26:00,71.758,71.758,71.726,71.755,26480000.0
2008-03-24 11:27:00,71.792,71.797,71.763,71.775,28050000.0
2008-03-24 11:28:00,71.814,71.821,71.792,71.821,50990000.0
2008-03-24 11:29:00,71.811,71.833,71.803,71.833,36100000.0
2008-03-24 11:30:00,71.835,71.835,71.829,71.834,37830000.0
2008-03-24 11:31:00,71.806,71.818,71.799,71.818,73810000.0
2008-03-24 11:32:00,71.798,71.819,71.786,71.819,93430000.0
2008-03-24 11:33:00,71.831,71.863,71.817,71.824,103690000.0
2008-03-24 11:34:00,71.831,71.846,71.811,71.815,105610000.0
2008-03-24 11:35:00,71.827,71.852,71.827,71.85,72110000.0
2008-03-24 11:36:00,71.868,71.887,71.837,71.876,151170000.0
2008-03-24 11:37:00,71.887,71.893,71.866,71.879,87500000.0
2008-03-24 11:38:00,71.872,71.892,71.872,71.886,56610000.0
2008-03-24 11:39:00,71.896,71.897,71.88,71.88,50520000.0
2008-03-24 11:40:00,71.882,71.886,71.85,71.865,63550000.0
2008-03-24 11:41:00,71.888,71.891,71.887,71.889,48550000.0
2008-03-24 11:42:00,71.876,71.887,71.865,71.887,33190000.0
2008-03-24 11:43:00,71.888,71.891,71.884,71.888,101340000.0
2008-03-24 11:44:00,71.884,71.894,71.884,71.894,100510000.0
2008-03-24 11:45:00,71.891,71.894,71.864,71.864,49700000.0
2008-03-24 11:46:00,71.864,71.864,71.855,71.86,34040000.0
2008-03-24 11:47:00,71.879,71.893,71.874,71.874,44490000.0
2008-03-24 11:48:00,71.89,71.89,71.865,71.886,84570000.0
2008-03-24 11:49:00,71.854,71.876,71.811,71.861,67400000.0
2008-03-24 11:50:00,71.876,71.883,71.856,71.862,152950000.0
2008-03-24 11:51:00,71.881,71.883,71.854,71.873,92490000.0
2008-03-24 11:52:00,71.884,71.891,71.867,71.886,65690000.0
2008-03-24 11:53:00,71.875,71.897,71.86,71.873,44950000.0
2008-03-24 11:54:00,71.882,71.882,71.861,71.864,53340000.0
2008-03-24 11:55:00,71.869,71.87,71.867,71.869,65440000.0
2008-03-24 11:56:00,71.867,71.89,71.854,71.889,60500000.0
2008-03-24 11:57:00,71.889,71.889,71.871,71.871,50800000.0
2008-03-24 11:58:00,71.883,71.883,71.866,71.866,73030000.0
2008-03-24 11:59:00,71.857,71.89,71.857,71.863,70310000.0
2008-03-24 12:00:00,71.881,71.885,71.861,71.885,45610000.0
2008-03-24 12:01:00,71.854,71.88,71.854,71.866,64900000.0
2008-03-24 12:02:00,71.851,71.872,71.851,71.852,38480000.0
2008-03-24 12:03:00,71.871,71.871,71.846,71.861,101370000.0
2008-03-24 12:05:00,71.829,71.832,71.815,71.816,128890000.0
2008-03-24 12:06:00,71.831,71.84,71.809,71.809,140550000.0
2008-03-24 12:07:00,71.82,71.852,71.816,71.817,38770000.0
2008-03-24 12:08:00,71.837,71.852,71.837,71.843,78800000.0
2008-03-24 12:09:00,71.845,71.845,71.797,71.825,106410000.0
2008-03-24 12:10:00,71.805,71.834,71.805,71.818,116370000.0
2008-03-24 12:11:00,71.781,71.799,71.753,71.777,59900000.0
2008-03-24 12:12:00,71.791,71.791,71.751,71.751,121440000.0
2008-03-24 12:13:00,71.752,71.763,71.743,71.743,115940000.0
2008-03-24 12:14:00,71.729,71.751,71.728,71.746,101560000.0
2008-03-24 12:15:00,71.738,71.738,71.681,71.699,87540000.0
2008-03-24 12:16:00,71.716,71.72,71.687,71.72,123870000.0
2008-03-24 12:17:00,71.694,71.742,71.693,71.737,46360000.0
2008-03-24 12:18:00,71.749,71.759,71.704,71.759,124370000.0
2008-03-24 12:19:00,71.732,71.76,71.729,71.735,63800000.0
2008-03-24 12:20:00,71.724,71.763,71.722,71.742,89900000.0
2008-03-24 12:21:00,71.758,71.758,71.713,71.723,40310000.0
2008-03-24 12:22:00,71.73,71.757,71.727,71.757,45520000.0
2008-03-24 12:23:00,71.735,71.761,71.734,71.761,27230000.0
2008-03-24 12:24:00,71.754,71.755,71.731,71.755,56240000.0
2008-03-24 12:25:00,71.762,71.762,71.732,71.75,74840000.0
2008-03-24 12:26:00,71.719,71.74,71.718,71.739,78620000.0
2008-03-24 12:27:00,71.723,71.724,71.713,71.718,52900000.0
2008-03-24 12:28:00,71.719,71.741,71.719,71.72,92150000.0
2008-03-24 12:29:00,71.712,71.729,71.705,71.705,104190000.0
2008-03-24 12:30:00,71.721,71.721,71.705,71.715,91410000.0
2008-03-24 12:31:00,71.71,71.723,71.701,71.701,61520000.0
2008-03-24 12:32:00,71.715,71.723,71.703,71.723,52990000.0
2008-03-24 12:33:00,71.725,71.727,71.718,71.718,82110000.0
2008-03-24 12:34:00,71.707,71.728,71.704,71.728,71200000.0
2008-03-24 12:35:00,71.719,71.723,71.703,71.711,62570000.0
2008-03-24 12:36:00,71.72,71.734,71.704,71.733,78380000.0
2008-03-24 12:37:00,71.714,71.74,71.714,71.723,65090000.0
2008-03-24 12:38:00,71.74,71.743,71.722,71.739,97940000.0
2008-03-24 12:39:00,71.731,71.731,71.705,71.705,44310000.0
2008-03-24 12:41:00,71.709,71.715,71.701,71.715,133720000.0
2008-03-24 12:42:00,71.746,71.746,71.713,71.739,146770000.0
2008-03-24 12:43:00,71.731,71.738,71.718,71.723,38770000.0
2008-03-24 12:44:00,71.73,71.731,71.726,71.728,76880000.0
2008-03-24 12:45:00,71.754,71.754,71.727,71.727,103060000.0
2008-03-24 12:46:00,71.716,71.727,71.716,71.723,138770000.0
2008-03-24 12:47:00,71.742,71.748,71.729,71.744,56900000.0
2008-03-24 12:48:00,71.742,71.75,71.727,71.745,128700000.0
2008-03-24 12:49:00,71.716,71.741,71.716,71.733,121180000.0
2008-03-24 12:50:00,71.708,71.712,71.707,71.709,100870000.0
2008-03-24 12:51:00,71.723,71.724,71.702,71.713,99800000.0
2008-03-24 12:52:00,71.727,71.738,71.706,71.726,120350000.0
2008-03-24 12:53:00,71.735,71.735,71.723,71.723,51790000.0
2008-03-24 12:54:00,71.727,71.728,71.692,71.701,123520000.0
2008-03-24 12:55:00,71.678,71.699,71.661,71.661,66460000.0
2008-03-24 12:56:00,71.669,71.675,71.643,71.643,88760000.0
2008-03-24 12:57:00,71.623,71.637,71.616,71.629,42760000.0
2008-03-24 12:58:00,71.652,71.652,71.606,71.606,44550000.0
2008-03-24 12:59:00,71.594,71.602,71.556,71.584,27520000.0
2008-03-24 13:00:00,71.585,71.596,71.563,71.596,62070000.0
2008-03-24 13:01:00,71.587,71.611,71.578,71.611,82270000.0
2008-03-24 13:02:00,71.624,71.631,71.595,71.631,71600000.0
2008-03-24 13:03:00,71.622,71.622,71.568,71.568,49480000.0
2008-03-24 13:04:00,71.569,71.591,71.566,71.566,99430000.0
2008-03-24 13:05:00,71.57,71.582,71.563,71.582,101360000.0
2008-03-24 13:06:00,71.589,71.592,71.564,71.592,98040000.0
2008-03-24 13:07:00,71.584,71.608,71.567,71.608,58140000.0
2008-03-24 13:08:00,71.6,71.629,71.578,71.578,57360000.0
2008-03-24 13:09:00,71.597,71.61,71.586,71.61,83360000.0
2008-03-24 13:12:00,71.612,71.631,71.607,71.608,126580000.0
2008-03-24 13:13:00,71.624,71.625,71.595,71.615,142650000.0
2008-03-24 13:14:00,71.597,71.617,71.597,71.598,37340000.0
2008-03-24 13:15:00,71.631,71.634,71.602,71.628,80620000.0
2008-03-24 13:16:00,71.608,71.656,71.608,71.65,111570000.0
2008-03-24 13:17:00,71.64,71.686,71.639,71.686,118550000.0
2008-03-24 13:18:00,71.69,71.692,71.663,71.678,62110000.0
2008-03-24 13:19:00,71.667,71.685,71.649,71.672,126050000.0
2008-03-24 13:20:00,71.689,71.691,71.671,71.69,124170000.0
2008-03-24 13:21:00,71.692,71.692,71.674,71.683,96050000.0
2008-03-24 13:22:00,71.682,71.7,71.672,71.682,96070000.0
2008-03-24 13:23:00,71.694,71.694,71.672,71.672,126130000.0
2008-03-24 13:24:00,71.676,71.676,71.63,71.63,46830000.0
2008-03-24 13:25:00,71.634,71.634,71.615,71.626,119170000.0
2008-03-24 13:26:00,71.646,71.653,71.634,71.644,62860000.0
2008-03-24 13:27:00,71.655,71.66,71.654,71.659,90940000.0
2008-03-24 13:28:00,71.644,71.659,71.644,71.649,41210000.0
2008-03-24 13:29:00,71.633,71.643,71.633,71.643,47830000.0
2008-03-24 13:30:00,71.652,71.652,71.626,71.635,28080000.0
2008-03-24 13:31:00,71.636,71.662,71.636,71.662,56090000.0
2008-03-24 13:32:00,71.646,71.652,71.636,71.648,80500000.0
2008-03-24 13:33:00,71.65,71.664,71.644,71.664,68440000.0
2008-03-24 13:34:00,71.674,71.674,71.663,71.663,49120000.0
2008-03-24 13:35:00,71.672,71.677,71.654,71.657,90480000.0
2008-03-24 13:36:00,71.673,71.68,71.652,71.673,96610000.0
2008-03-24 13:37:00,71.658,71.666,71.658,71.659,99890000.0
2008-03-24 13:38:00,71.672,71.68,71.672,71.676,54600000.0
2008-03-24 13:39:00,71.691,71.692,71.674,71.677,47740000.0
2008-03-24 13:40:00,71.674,71.678,71.669,71.669,77770000.0
2008-03-24 13:41:00,71.659,71.677,71.657,71.657,69620000.0
2008-03-24 13:42:00,71.674,71.674,71.655,71.657,60030000.0
2008-03-24 13:43:00,71.658,71.658,71.626,71.626,82960000.0
2008-03-24 13:44:00,71.631,71.67,71.629,71.65,68590000.0
2008-03-24 13:45:00,71.678,71.68,71.645,71.653,100740000.0
2008-03-24 13:46:00,71.659,71.671,71.656,71.665,42650000.0
2008-03-24 13:47:00,71.653,71.68,71.65,71.68,54400000.0
2008-03-24 13:48:00,71.691,71.692,71.673,71.68,81990000.0
2008-03-24 13:49:00,71.671,71.681,71.659,71.671,67850000.0
2008-03-24 13:50:00,71.647,71.652,71.637,71.638,80250000.0
2008-03-24 13:51:00,71.651,71.66,71.626,71.626,107800000.0
2008-03-24 13:52:00,71.634,71.659,71.621,71.659,113650000.0
2008-03-24 13:53:00,71.658,71.672,71.657,71.66,96920000.0
2008-03-24 13:54:00,71.681,71.683,71.672,71.682,67630000.0
2008-03-24 13:55:00,71.666,71.692,71.655,71.666,35540000.0
2008-03-24 13:56:00,71.646,71.66,71.645,71.66,68930000.0
2008-03-24 13:57:00,71.665,71.68,71.659,71.663,71220000.0
2008-03-24 13:58:00,71.652,71.674,71.643,71.657,75380000.0
2008-03-24 13:59:00,71.695,71.719,71.68,71.719,81440000.0
2008-03-24 14:00:00,71.721,71.721,71.686,71.686,87910000.0
2008-03-24 14:01:00,71.669,71.68,71.655,71.68,62480000.0
2008-03-24 14:02:00,71.689,71.696,71.666,71.666,125360000.0
2008-03-24 14:03:00,71.676,71.676,71.642,71.671,142130000.0
2008-03-24 14:04:00,71.651,71.676,71.651,71.657,113400000.0
2008-03-24 14:05:00,71.643,71.661,71.625,71.642,151730000.0
2008-03-24 14:06:00,71.632,71.657,71.629,71.63,71100000.0
2008-03-24 14:07:00,71.639,71.65,71.623,71.633,71440000.0
2008-03-24 14:08:00,71.615,71.639,71.586,71.612,76990000.0
2008-03-24 14:09:00,71.608,71.608,71.58,71.596,113240000.0
2008-03-24 14:10:00,71.604,71.621,71.592,71.621,63220000.0
2008-03-24 14:11:00,71.617,71.633,71.617,71.617,37070000.0
2008-03-24 14:12:00,71.637,71.639,71.626,71.63,30880000.0
2008-03-24 14:13:00,71.638,71.65,71.633,71.646,27020000.0
2008-03-24 14:14:00,71.661,71.664,71.632,71.632,53560000.0
2008-03-24 14:15:00,71.655,71.663,71.588,71.623,37320000.0
2008-03-24 14:16:00,71.6,71.653,71.6,71.638,40090000.0
2008-03-24 14:17:00,71.678,71.686,71.671,71.676,69540000.0
2008-03-24 14:18:00,71.652,71.68,71.627,71.627,97420000.0
2008-03-24 14:19:00,71.604,71.63,71.577,71.611,102370000.0
2008-03-24 14:20:00,71.634,71.637,71.63,71.632,103210000.0
2008-03-24 14:21:00,71.619,71.619,71.579,71.619,69930000.0
2008-03-24 14:22:00,71.596,71.598,71.59,71.59,134360000.0
2008-03-24 14:23:00,71.597,71.603,71.586,71.589,82120000.0
2008-03-24 14:24:00,71.608,71.62,71.605,71.605,53830000.0
2008-03-24 14:25:00,71.627,71.627,71.622,71.624,49450000.0
2008-03-24 14:26:00,71.617,71.628,71.611,71.619,13750000.0
2008-03-24 14:27:00,71.631,71.631,71.614,71.615,49140000.0
2008-03-24 14:28:00,71.616,71.643,71.597,71.602,32970000.0
2008-03-24 14:29:00,71.611,71.642,71.611,71.641,102190000.0
2008-03-24 14:30:00,71.67,71.683,71.641,71.678,100210000.0
2008-03-24 14:31:00,71.663,71.678,71.634,71.654,44540000.0
2008-03-24 14:32:00,71.654,71.654,71.617,71.636,30130000.0
2008-03-24 14:33:00,71.638,71.658,71.635,71.647,42180000.0
2008-03-24 14:34:00,71.676,71.683,71.653,71.674,79560000.0
2008-03-24 14:35:00,71.644,71.672,71.644,71.646,70620000.0
2008-03-24 14:36:00,71.667,71.673,71.646,71.658,161720000.0
2008-03-24 14:37:00,71.653,71.662,71.644,71.644,89080000.0
2008-03-24 14:38:00,71.658,71.667,71.645,71.665,72300000.0
2008-03-24 14:39:00,71.679,71.679,71.655,71.673,46750000.0
2008-03-24 14:40:00,71.644,71.664,71.63,71.659,49000000.0
2008-03-24 14:41:00,71.645,71.655,71.635,71.648,58620000.0
2008-03-24 14:42:00,71.654,71.66,71.644,71.644,57160000.0
2008-03-24 14:43:00,71.644,71.646,71.64,71.64,57890000.0
2008-03-24 14:44:00,71.65,71.68,71.649,71.675,67740000.0
2008-03-24 14:45:00,71.679,71.68,71.629,71.649,82800000.0
2008-03-24 14:46:00,71.657,71.674,71.657,71.674,44010000.0
2008-03-24 14:47:00,71.658,71.683,71.64,71.646,63160000.0
2008-03-24 14:48:00,71.67,71.687,71.644,71.671,38780000.0
2008-03-24 14:50:00,71.682,71.7,71.675,71.682,122160000.0
2008-03-24 14:51:00,71.706,71.706,71.681,71.702,144140000.0
2008-03-24 14:52:00,71.688,71.718,71.688,71.689,44090000.0
2008-03-24 14:53:00,71.669,71.707,71.654,71.679,71050000.0
2008-03-24 14:54:00,71.695,71.696,71.645,71.665,118150000.0
2008-03-24 14:55:00,71.659,71.668,71.657,71.66,128430000.0
2008-03-24 14:56:00,71.664,71.669,71.633,71.645,57910000.0
2008-03-24 14:57:00,71.675,71.678,71.668,71.669,125520000.0
2008-03-24 14:58:00,71.651,71.651,71.634,71.644,119200000.0
2008-03-24 14:59:00,71.66,71.666,71.643,71.664,92480000.0
2008-03-24 15:00:00,71.665,71.665,71.65,71.656,103120000.0
2008-03-24 15:01:00,71.659,71.69,71.659,71.678,122500000.0
2008-03-24 15:02:00,71.652,71.688,71.652,71.668,46060000.0
2008-03-24 15:03:00,71.69,71.7,71.669,71.693,114940000.0
2008-03-24 15:04:00,71.688,71.689,71.659,71.675,64130000.0
2008-03-24 15:05:00,71.681,71.684,71.663,71.669,90490000.0
2008-03-24 15:06:00,71.689,71.689,71.662,71.682,44680000.0
2008-03-24 15:07:00,71.68,71.705,71.68,71.691,47150000.0
2008-03-24 15:08:00,71.668,71.702,71.668,71.696,23960000.0
2008-03-24 15:09:00,71.703,71.718,71.703,71.71,60020000.0
2008-03-24 15:10:00,71.694,71.712,71.694,71.696,68820000.0
2008-03-24 15:11:00,71.694,71.702,71.679,71.702,71160000.0
2008-03-24 15:12:00,71.698,71.705,71.678,71.705,54100000.0
2008-03-24 15:13:00,71.679,71.703,71.661,71.678,91000000.0
2008-03-24 15:14:00,71.697,71.701,71.696,71.7,101490000.0
2008-03-24 15:15:00,71.717,71.717,71.676,71.696,90080000.0
2008-03-24 15:16:00,71.7,71.7,71.66,71.678,68260000.0
2008-03-24 15:17:00,71.661,71.686,71.661,71.686,46490000.0
2008-03-24 15:18:00,71.686,71.686,71.636,71.657,85370000.0
2008-03-24 15:19:00,71.681,71.681,71.659,71.659,69810000.0
2008-03-24 15:20:00,71.666,71.7,71.666,71.676,60570000.0
2008-03-24 15:21:00,71.684,71.688,71.649,71.677,79890000.0
2008-03-24 15:22:00,71.655,71.671,71.654,71.668,64790000.0
2008-03-24 15:23:00,71.695,71.695,71.664,71.683,92670000.0
2008-03-24 15:24:00,71.676,71.677,71.667,71.667,47170000.0
2008-03-24 15:25:00,71.695,71.699,71.675,71.688,57900000.0
2008-03-24 15:26:00,71.699,71.723,71.692,71.702,83980000.0
2008-03-24 15:27:00,71.729,71.741,71.703,71.741,75780000.0
2008-03-24 15:28:00,71.739,71.743,71.717,71.736,83110000.0
2008-03-24 15:29:00,71.721,71.741,71.717,71.723,102220000.0
2008-03-24 15:30:00,71.747,71.747,71.715,71.725,110330000.0
2008-03-24 15:31:00,71.741,71.741,71.716,71.737,95020000.0
2008-03-24 15:32:00,71.745,71.752,71.713,71.723,69640000.0
2008-03-24 15:33:00,71.731,71.753,71.698,71.751,38890000.0
2008-03-24 15:34:00,71.773,71.79,71.758,71.79,68810000.0
2008-03-24 15:35:00,71.791,71.814,71.772,71.805,81110000.0
2008-03-24 15:36:00,71.832,71.832,71.799,71.809,67470000.0
2008-03-24 15:37:00,71.81,71.822,71.776,71.776,83600000.0
2008-03-24 15:38:00,71.784,71.831,71.784,71.822,85870000.0
2008-03-24 15:39:00,71.86,71.872,71.838,71.865,60330000.0
2008-03-24 15:40:00,71.866,71.886,71.854,71.856,126860000.0
2008-03-24 15:41:00,71.868,71.892,71.86,71.874,146110000.0
2008-03-24 15:42:00,71.893,71.893,71.875,71.881,115740000.0
2008-03-24 15:43:00,71.908,71.915,71.879,71.888,140780000.0
2008-03-24 15:44:00,71.868,71.909,71.853,71.867,75420000.0
2008-03-24 15:45:00,71.895,71.911,71.872,71.899,74070000.0
2008-03-24 15:46:00,71.884,71.903,71.878,71.898,80350000.0
2008-03-24 15:47:00,71.893,71.902,71.872,71.898,107480000.0
2008-03-24 15:48:00,71.9,71.9,71.853,71.858,65320000.0
2008-03-24 15:49:00,71.863,71.87,71.841,71.856,38780000.0
2008-03-24 15:50:00,71.876,71.88,71.859,71.874,28220000.0
2008-03-24 15:51:00,71.881,71.886,71.844,71.853,28360000.0
2008-03-24 15:52:00,71.871,71.894,71.87,71.874,50960000.0
2008-03-24 15:53:00,71.883,71.893,71.855,71.893,42360000.0
2008-03-24 15:54:00,71.896,71.897,71.865,71.873,39810000.0
2008-03-24 15:55:00,71.864,71.888,71.856,71.873,77200000.0
2008-03-24 15:56:00,71.875,71.918,71.866,71.886,106940000.0
2008-03-24 15:57:00,71.91,71.91,71.879,71.882,102760000.0
2008-03-24 15:58:00,71.863,71.891,71.845,71.853,96430000.0
2008-03-24 15:59:00,71.839,71.861,71.807,71.82,70170000.0
2008-03-24 16:00:00,71.894,71.956,71.854,71.915,145750000.0
2008-03-24 16:01:00,71.936,71.986,71.923,71.986,72240000.0
2008-03-24 16:02:00,71.985,72.021,71.985,71.995,48860000.0
2008-03-24 16:03:00,72.03,72.072,72.016,72.048,56120000.0
2008-03-24 16:04:00,72.054,72.054,72.031,72.034,9200000.0
2008-03-24 16:05:00,72.044,72.081,72.044,72.081,51090000.0
2008-03-24 16:06:00,72.076,72.089,72.055,72.056,29660000.0
2008-03-24 16:07:00,72.049,72.079,72.042,72.077,101110000.0
2008-03-24 16:08:00,72.078,72.083,72.066,72.066,99110000.0
2008-03-24 16:09:00,72.078,72.084,72.065,72.076,43770000.0
2008-03-24 16:10:00,72.084,72.09,72.073,72.09,28460000.0
2008-03-24 16:11:00,72.102,72.124,72.089,72.102,42050000.0
2008-03-24 16:12:00,72.137,72.177,72.129,72.145,76780000.0
2008-03-24 16:13:00,72.153,72.185,72.144,72.184,77340000.0
2008-03-24 16:14:00,72.199,72.218,72.168,72.199,159280000.0
2008-03-24 16:15:00,72.219,72.246,72.178,72.178,98190000.0
2008-03-24 16:16:00,72.166,72.204,72.154,72.193,67250000.0
2008-03-24 16:17:00,72.229,72.24,72.205,72.205,44920000.0
2008-03-24 16:18:00,72.223,72.237,72.188,72.195,47560000.0
2008-03-24 16:19:00,72.182,72.239,72.182,72.218,59790000.0
2008-03-24 16:20:00,72.241,72.286,72.241,72.272,59000000.0
2008-03-24 16:21:00,72.27,72.295,72.259,72.26,58220000.0
2008-03-24 16:22:00,72.283,72.298,72.257,72.271,69760000.0
2008-03-24 16:23:00,72.291,72.302,72.288,72.288,76220000.0
2008-03-24 16:24:00,72.296,72.296,72.283,72.287,44970000.0
2008-03-24 16:25:00,72.287,72.325,72.287,72.312,63660000.0
2008-03-24 16:26:00,72.326,72.328,72.303,72.328,37350000.0
2008-03-24 16:27:00,72.346,72.374,72.321,72.36,98050000.0
2008-03-24 16:28:00,72.376,72.394,72.355,72.355,61610000.0
2008-03-24 16:29:00,72.362,72.367,72.337,72.352,62270000.0
2008-03-24 16:30:00,72.382,72.384,72.342,72.379,43860000.0
2008-03-24 16:31:00,72.345,72.375,72.327,72.336,125900000.0
2008-03-24 16:32:00,72.318,72.331,72.31,72.31,126420000.0
2008-03-24 16:33:00,72.328,72.329,72.288,72.299,47420000.0
2008-03-24 16:34:00,72.29,72.306,72.27,72.286,63650000.0
2008-03-24 16:35:00,72.293,72.309,72.274,72.287,39700000.0
2008-03-24 16:36:00,72.298,72.301,72.26,72.276,36020000.0
2008-03-24 16:37:00,72.264,72.293,72.262,72.262,77330000.0
2008-03-24 16:38:00,72.249,72.256,72.234,72.25,92070000.0
2008-03-24 16:39:00,72.246,72.246,72.19,72.19,75160000.0
2008-03-24 16:40:00,72.188,72.226,72.161,72.2,85550000.0
2008-03-24 16:41:00,72.224,72.238,72.209,72.218,95640000.0
2008-03-24 16:42:00,72.212,72.237,72.208,72.237,137390000.0
2008-03-24 16:43:00,72.218,72.269,72.218,72.269,67510000.0
2008-03-24 16:44:00,72.258,72.27,72.238,72.238,95770000.0
2008-03-24 16:45:00,72.247,72.272,72.214,72.272,63420000.0
2008-03-24 16:46:00,72.265,72.284,72.257,72.271,99900000.0
2008-03-24 16:47:00,72.251,72.28,72.245,72.252,71890000.0
2008-03-24 16:48:00,72.276,72.293,72.267,72.276,66350000.0
2008-03-24 16:49:00,72.297,72.297,72.244,72.245,77310000.0
2008-03-24 16:50:00,72.259,72.26,72.22,72.22,71470000.0
2008-03-24 16:51:00,72.232,72.238,72.205,72.217,88430000.0
2008-03-24 16:52:00,72.219,72.221,72.195,72.221,64280000.0
2008-03-24 16:53:00,72.214,72.229,72.214,72.228,98460000.0
2008-03-24 16:54:00,72.242,72.265,72.232,72.251,77990000.0
2008-03-24 16:55:00,72.257,72.302,72.257,72.294,76220000.0
2008-03-24 16:56:00,72.282,72.297,72.268,72.282,104510000.0
2008-03-24 16:57:00,72.28,72.296,72.274,72.286,92540000.0
2008-03-24 16:58:00,72.287,72.335,72.287,72.322,115730000.0
2008-03-24 16:59:00,72.346,72.382,72.337,72.364,124140000.0
2008-03-24 17:00:00,72.371,72.371,72.335,72.349,61300000.0
2008-03-24 17:01:00,72.32,72.331,72.306,72.325,69420000.0
2008-03-24 17:02:00,72.339,72.367,72.312,72.341,74480000.0
2008-03-24 17:03:00,72.371,72.401,72.336,72.39,96020000.0
2008-03-24 17:04:00,72.38,72.414,72.38,72.395,52060000.0
2008-03-24 17:05:00,72.379,72.406,72.378,72.401,78270000.0
2008-03-24 17:06:00,72.391,72.396,72.353,72.391,70550000.0
2008-03-24 17:07:00,72.363,72.379,72.337,72.337,100470000.0
2008-03-24 17:08:00,72.318,72.336,72.307,72.326,77590000.0
2008-03-24 17:09:00,72.331,72.339,72.309,72.335,27050000.0
2008-03-24 17:10:00,72.306,72.345,72.305,72.328,47330000.0
2008-03-24 17:11:00,72.34,72.379,72.335,72.375,47560000.0
2008-03-24 17:12:00,72.367,72.388,72.359,72.374,95110000.0
2008-03-24 17:13:00,72.386,72.386,72.34,72.341,87360000.0
2008-03-24 17:14:00,72.348,72.361,72.342,72.36,39510000.0
2008-03-24 17:15:00,72.37,72.377,72.349,72.377,61390000.0
2008-03-24 17:16:00,72.386,72.407,72.381,72.382,70030000.0
2008-03-24 17:17:00,72.381,72.41,72.381,72.41,38400000.0
2008-03-24 17:18:00,72.403,72.405,72.386,72.392,20670000.0
2008-03-24 17:19:00,72.391,72.409,72.375,72.403,38170000.0
2008-03-24 17:20:00,72.392,72.392,72.37,72.388,55020000.0
2008-03-24 17:21:00,72.388,72.388,72.349,72.376,80770000.0
2008-03-24 17:22:00,72.351,72.362,72.35,72.362,83700000.0
2008-03-24 17:23:00,72.359,72.369,72.344,72.357,28230000.0
2008-03-24 17:24:00,72.363,72.374,72.344,72.373,64640000.0
2008-03-24 17:25:00,72.346,72.358,72.336,72.336,37570000.0
2008-03-24 17:26:00,72.35,72.354,72.327,72.347,54530000.0
2008-03-24 17:27:00,72.356,72.362,72.328,72.356,49750000.0
2008-03-24 17:28:00,72.348,72.36,72.334,72.353,58680000.0
2008-03-24 17:29:00,72.333,72.338,72.321,72.322,24120000.0
2008-03-24 17:30:00,72.35,72.35,72.324,72.324,20190000.0
2008-03-24 17:31:00,72.344,72.357,72.34,72.346,52290000.0
2008-03-24 17:32:00,72.358,72.362,72.312,72.319,34330000.0
2008-03-24 17:33:00,72.318,72.33,72.299,72.33,35570000.0
2008-03-24 17:34:00,72.323,72.333,72.309,72.316,67030000.0
2008-03-24 17:35:00,72.337,72.338,72.319,72.328,56610000.0
2008-03-24 17:36:00,72.347,72.349,72.346,72.349,142790000.0
2008-03-24 17:37:00,72.34,72.356,72.326,72.333,86260000.0
2008-03-24 17:38:00,72.325,72.328,72.32,72.326,104200000.0
2008-03-24 17:39:00,72.354,72.368,72.345,72.368,68060000.0
2008-03-24 17:40:00,72.387,72.4,72.373,72.382,55070000.0
2008-03-24 17:41:00,72.393,72.407,72.385,72.405,43920000.0
2008-03-24 17:42:00,72.407,72.42,72.398,72.42,31380000.0
2008-03-24 17:43:00,72.385,72.409,72.376,72.401,74930000.0
2008-03-24 17:44:00,72.373,72.4,72.373,72.396,98350000.0
2008-03-24 17:45:00,72.402,72.402,72.371,72.382,37320000.0
2008-03-24 17:46:00,72.352,72.357,72.352,72.356,63170000.0
2008-03-24 17:47:00,72.372,72.397,72.366,72.373,34670000.0
2008-03-24 17:48:00,72.388,72.396,72.376,72.378,17310000.0
2008-03-24 17:49:00,72.378,72.388,72.366,72.385,47130000.0
2008-03-24 17:50:00,72.4,72.4,72.356,72.39,33980000.0
2008-03-24 17:51:00,72.392,72.397,72.39,72.394,31270000.0
2008-03-24 17:53:00,72.375,72.376,72.356,72.366,125820000.0
2008-03-24 17:54:00,72.379,72.407,72.355,72.376,146760000.0
2008-03-24 17:55:00,72.397,72.41,72.377,72.388,40290000.0
2008-03-24 17:56:00,72.392,72.392,72.374,72.374,74330000.0
2008-03-24 17:57:00,72.401,72.411,72.386,72.411,110930000.0
2008-03-24 17:58:00,72.387,72.395,72.387,72.395,129100000.0
2008-03-24 17:59:00,72.422,72.451,72.422,72.433,60490000.0
2008-03-24 18:00:00,72.429,72.447,72.416,72.428,111840000.0
2008-03-24 18:01:00,72.418,72.433,72.41,72.432,124550000.0
2008-03-24 18:02:00,72.431,72.463,72.426,72.435,99860000.0
2008-03-24 18:03:00,72.44,72.44,72.415,72.421,99550000.0
2008-03-24 18:04:00,72.439,72.439,72.407,72.407,126330000.0
2008-03-24 18:05:00,72.415,72.429,72.384,72.384,44500000.0
2008-03-24 18:06:00,72.391,72.4,72.377,72.393,121910000.0
2008-03-24 18:07:00,72.414,72.42,72.384,72.41,66910000.0
2008-03-24 18:08:00,72.381,72.411,72.381,72.401,93840000.0
2008-03-24 18:09:00,72.399,72.41,72.383,72.388,42460000.0
2008-03-24 18:10:00,72.404,72.419,72.395,72.401,41880000.0
2008-03-24 18:11:00,72.422,72.427,72.409,72.409,24420000.0
2008-03-24 18:12:00,72.428,72.428,72.397,72.397,59590000.0
2008-03-24 18:13:00,72.401,72.418,72.399,72.401,74070000.0
2008-03-24 18:14:00,72.394,72.4,72.377,72.394,81390000.0
2008-03-24 18:15:00,72.404,72.409,72.38,72.395,51420000.0
2008-03-24 18:16:00,72.375,72.403,72.375,72.389,87990000.0
2008-03-24 18:17:00,72.382,72.413,72.378,72.411,100880000.0
2008-03-24 18:18:00,72.416,72.443,72.408,72.426,89620000.0
2008-03-24 18:19:00,72.42,72.44,72.416,72.427,52740000.0
2008-03-24 18:20:00,72.427,72.429,72.409,72.426,53030000.0
2008-03-24 18:21:00,72.426,72.431,72.407,72.424,78340000.0
2008-03-24 18:22:00,72.409,72.432,72.407,72.429,67910000.0
2008-03-24 18:23:00,72.437,72.437,72.43,72.436,64580000.0
2008-03-24 18:24:00,72.433,72.433,72.404,72.405,74500000.0
2008-03-24 18:25:00,72.41,72.41,72.371,72.379,65750000.0
2008-03-24 18:26:00,72.364,72.39,72.364,72.384,95670000.0
2008-03-24 18:27:00,72.405,72.433,72.404,72.404,39380000.0
2008-03-24 18:28:00,72.418,72.432,72.4,72.41,55460000.0
2008-03-24 18:29:00,72.439,72.467,72.423,72.44,79100000.0
2008-03-24 18:30:00,72.47,72.47,72.429,72.442,67130000.0
2008-03-24 18:31:00,72.43,72.43,72.427,72.427,75880000.0
2008-03-24 18:32:00,72.432,72.433,72.424,72.432,100220000.0
2008-03-24 18:33:00,72.451,72.451,72.423,72.443,111770000.0
2008-03-24 18:34:00,72.439,72.451,72.439,72.445,88630000.0
2008-03-24 18:36:00,72.44,72.44,72.415,72.425,130030000.0
2008-03-24 18:37:00,72.412,72.424,72.404,72.405,141340000.0
2008-03-24 18:38:00,72.43,72.43,72.408,72.425,42720000.0
2008-03-24 18:39:00,72.422,72.424,72.408,72.41,80130000.0
2008-03-24 18:40:00,72.417,72.42,72.396,72.42,102960000.0
2008-03-24 18:41:00,72.417,72.43,72.397,72.412,128230000.0
2008-03-24 18:42:00,72.429,72.43,72.404,72.404,59420000.0
2008-03-24 18:43:00,72.408,72.431,72.402,72.415,117140000.0
2008-03-24 18:44:00,72.427,72.429,72.425,72.427,118550000.0
2008-03-24 18:45:00,72.436,72.439,72.407,72.407,103810000.0
2008-03-24 18:46:00,72.416,72.423,72.404,72.409,98540000.0
2008-03-24 18:47:00,72.401,72.409,72.4,72.407,122710000.0
2008-03-24 18:48:00,72.426,72.429,72.402,72.413,50110000.0
2008-03-24 18:49:00,72.406,72.437,72.406,72.428,121000000.0
2008-03-24 18:50:00,72.427,72.458,72.419,72.45,66310000.0
2008-03-24 18:51:00,72.462,72.481,72.44,72.475,92660000.0
2008-03-24 18:52:00,72.466,72.474,72.446,72.474,47100000.0
2008-03-24 18:53:00,72.443,72.471,72.443,72.471,47300000.0
2008-03-24 18:54:00,72.479,72.479,72.445,72.458,27170000.0
2008-03-24 18:55:00,72.451,72.471,72.444,72.451,55590000.0
2008-03-24 18:56:00,72.439,72.452,72.425,72.445,80260000.0
2008-03-24 18:57:00,72.439,72.44,72.422,72.422,77150000.0
2008-03-24 18:58:00,72.438,72.467,72.438,72.457,55380000.0
2008-03-24 18:59:00,72.451,72.464,72.442,72.451,89970000.0
2008-03-24 19:00:00,72.472,72.472,72.445,72.445,103560000.0
2008-03-24 19:01:00,72.432,72.459,72.425,72.442,100740000.0
2008-03-24 19:02:00,72.439,72.446,72.423,72.423,62730000.0
2008-03-24 19:03:00,72.452,72.453,72.426,72.433,53780000.0
2008-03-24 19:04:00,72.442,72.453,72.434,72.453,82000000.0
2008-03-24 19:05:00,72.429,72.438,72.429,72.437,74690000.0
2008-03-24 19:06:00,72.454,72.454,72.433,72.44,60800000.0
2008-03-24 19:08:00,72.435,72.44,72.428,72.428,144650000.0
2008-03-24 19:09:00,72.443,72.46,72.443,72.456,154750000.0
2008-03-24 19:10:00,72.462,72.467,72.444,72.449,47370000.0
2008-03-24 19:11:00,72.448,72.471,72.446,72.471,87540000.0
2008-03-24 19:12:00,72.47,72.478,72.455,72.473,128530000.0
2008-03-24 19:13:00,72.447,72.457,72.447,72.455,136730000.0
2008-03-24 19:15:00,72.488,72.506,72.48,72.505,124260000.0
2008-03-24 19:16:00,72.518,72.518,72.508,72.514,132810000.0
2008-03-24 19:17:00,72.508,72.523,72.5,72.5,43270000.0
2008-03-24 19:18:00,72.516,72.529,72.497,72.519,76320000.0
2008-03-24 19:19:00,72.495,72.521,72.495,72.506,105980000.0
2008-03-24 19:20:00,72.524,72.529,72.507,72.529,115300000.0
2008-03-24 19:21:00,72.533,72.537,72.53,72.534,56390000.0
2008-03-24 19:22:00,72.526,72.533,72.513,72.53,113870000.0
2008-03-24 19:23:00,72.531,72.536,72.529,72.531,116070000.0
2008-03-24 19:24:00,72.532,72.545,72.524,72.524,91240000.0
2008-03-24 19:25:00,72.529,72.529,72.5,72.513,100500000.0
2008-03-24 19:26:00,72.526,72.528,72.503,72.506,125120000.0
2008-03-24 19:27:00,72.514,72.514,72.478,72.478,47860000.0
2008-03-24 19:28:00,72.473,72.488,72.456,72.485,116420000.0
2008-03-24 19:29:00,72.472,72.487,72.465,72.487,63750000.0
2008-03-24 19:30:00,72.494,72.494,72.457,72.481,84770000.0
2008-03-24 19:31:00,72.482,72.509,72.482,72.499,41030000.0
2008-03-24 19:32:00,72.494,72.494,72.482,72.488,40440000.0
2008-03-24 19:33:00,72.477,72.492,72.469,72.469,28850000.0
2008-03-24 19:34:00,72.468,72.492,72.462,72.475,48810000.0
2008-03-24 19:35:00,72.467,72.475,72.456,72.469,73650000.0
2008-03-24 19:36:00,72.468,72.477,72.468,72.477,68510000.0
2008-03-24 19:37:00,72.469,72.47,72.468,72.469,55310000.0
2008-03-24 19:38:00,72.474,72.474,72.463,72.473,92680000.0
2008-03-24 19:39:00,72.479,72.484,72.456,72.46,96030000.0
2008-03-24 19:40:00,72.457,72.464,72.45,72.463,90600000.0
2008-03-24 19:41:00,72.475,72.476,72.468,72.468,62870000.0
2008-03-24 19:42:00,72.466,72.473,72.454,72.455,50910000.0
2008-03-24 19:43:00,72.463,72.471,72.455,72.471,74290000.0
2008-03-24 19:44:00,72.464,72.47,72.45,72.47,74090000.0
2008-03-24 19:45:00,72.471,72.476,72.47,72.47,60800000.0
2008-03-24 19:46:00,72.47,72.48,72.46,72.468,78420000.0
2008-03-24 19:47:00,72.458,72.459,72.457,72.459,63360000.0
2008-03-24 19:48:00,72.484,72.484,72.46,72.461,91870000.0
2008-03-24 19:49:00,72.47,72.496,72.463,72.477,46600000.0
2008-03-24 19:50:00,72.468,72.483,72.465,72.465,57440000.0
2008-03-24 19:51:00,72.481,72.492,72.476,72.49,80510000.0
2008-03-24 19:52:00,72.495,72.522,72.482,72.497,76170000.0
2008-03-24 19:53:00,72.496,72.504,72.495,72.503,84260000.0
2008-03-24 19:54:00,72.504,72.504,72.48,72.483,98610000.0
2008-03-24 19:55:00,72.484,72.491,72.475,72.491,106860000.0
2008-03-24 19:56:00,72.496,72.523,72.496,72.514,92870000.0
2008-03-24 19:57:00,72.525,72.531,72.515,72.526,60950000.0
2008-03-24 19:58:00,72.513,72.514,72.503,72.514,34250000.0
2008-03-24 19:59:00,72.505,72.525,72.505,72.507,73070000.0
2008-03-24 20:00:00,72.516,72.52,72.505,72.515,72480000.0
2008-03-24 20:01:00,72.492,72.502,72.488,72.488,67630000.0
2008-03-24 20:02:00,72.494,72.494,72.477,72.478,77630000.0
2008-03-24 20:03:00,72.501,72.501,72.481,72.495,82080000.0
2008-03-24 20:04:00,72.479,72.486,72.479,72.479,62420000.0
2008-03-24 20:06:00,72.501,72.501,72.482,72.495,137290000.0
2008-03-24 20:07:00,72.485,72.495,72.483,72.493,141760000.0
2008-03-24 20:08:00,72.477,72.485,72.477,72.482,43250000.0
2008-03-24 20:09:00,72.509,72.509,72.487,72.491,88690000.0
2008-03-24 20:10:00,72.475,72.48,72.458,72.458,120240000.0
2008-03-24 20:11:00,72.47,72.497,72.465,72.465,140850000.0
2008-03-24 20:12:00,72.474,72.479,72.455,72.455,58040000.0
2008-03-24 20:13:00,72.456,72.457,72.447,72.447,123230000.0
2008-03-24 20:14:00,72.462,72.483,72.453,72.468,124400000.0
2008-03-24 20:15:00,72.481,72.483,72.444,72.452,98380000.0
2008-03-24 20:16:00,72.463,72.477,72.448,72.477,98440000.0
2008-03-24 20:17:00,72.46,72.461,72.447,72.447,126600000.0
2008-03-24 20:18:00,72.457,72.459,72.457,72.459,52020000.0
2008-03-24 20:19:00,72.465,72.487,72.447,72.476,124730000.0
2008-03-24 20:20:00,72.462,72.479,72.462,72.463,70120000.0
2008-03-24 20:21:00,72.499,72.501,72.477,72.497,90350000.0
2008-03-24 20:22:00,72.475,72.49,72.46,72.49,44220000.0
2008-03-24 20:23:00,72.487,72.487,72.464,72.474,49130000.0
2008-03-24 20:24:00,72.489,72.495,72.462,72.485,31070000.0
2008-03-24 20:25:00,72.5,72.512,72.491,72.5,59950000.0
2008-03-24 20:26:00,72.487,72.509,72.486,72.5,80250000.0
2008-03-24 20:27:00,72.497,72.497,72.48,72.483,80740000.0
2008-03-24 20:28:00,72.469,72.47,72.468,72.469,57700000.0
2008-03-24 20:30:00,72.494,72.501,72.449,72.478,136970000.0
2008-03-24 20:31:00,72.484,72.493,72.476,72.476,163960000.0
2008-03-24 20:32:00,72.486,72.51,72.486,72.502,46810000.0
2008-03-24 20:33:00,72.499,72.499,72.473,72.481,91660000.0
2008-03-24 20:34:00,72.488,72.502,72.477,72.477,132720000.0
2008-03-24 20:35:00,72.469,72.477,72.469,72.47,151330000.0
2008-03-24 20:36:00,72.494,72.494,72.474,72.474,61660000.0
2008-03-24 20:38:00,72.486,72.503,72.467,72.503,133950000.0
2008-03-24 20:39:00,72.506,72.51,72.484,72.487,148290000.0
2008-03-24 20:40:00,72.505,72.513,72.504,72.513,45160000.0
2008-03-24 20:41:00,72.514,72.527,72.514,72.518,77330000.0
2008-03-24 20:42:00,72.536,72.543,72.519,72.525,108190000.0
2008-03-24 20:43:00,72.543,72.553,72.537,72.546,118460000.0
2008-03-24 20:44:00,72.541,72.552,72.525,72.539,54770000.0
2008-03-24 20:45:00,72.554,72.558,72.548,72.55,119180000.0
2008-03-24 20:46:00,72.537,72.549,72.526,72.541,112180000.0
2008-03-24 20:47:00,72.528,72.547,72.524,72.538,99510000.0
2008-03-24 20:48:00,72.534,72.543,72.513,72.519,100760000.0
2008-03-24 20:49:00,72.521,72.529,72.52,72.526,133390000.0
2008-03-24 20:50:00,72.518,72.528,72.518,72.528,47460000.0
2008-03-24 20:51:00,72.518,72.527,72.518,72.527,117630000.0
2008-03-24 20:52:00,72.519,72.52,72.486,72.516,62260000.0
2008-03-24 20:53:00,72.503,72.509,72.5,72.501,83610000.0
2008-03-24 20:54:00,72.523,72.527,72.507,72.518,39440000.0
2008-03-24 20:55:00,72.538,72.554,72.527,72.544,44990000.0
2008-03-24 20:56:00,72.505,72.52,72.495,72.52,27660000.0
2008-03-24 20:57:00,72.511,72.511,72.479,72.51,57520000.0
2008-03-24 20:58:00,72.501,72.522,72.493,72.509,81020000.0
2008-03-24 20:59:00,72.502,72.514,72.502,72.511,70040000.0
2008-03-24 21:00:00,72.525,72.541,72.516,72.534,51570000.0
2008-03-24 21:01:00,72.519,72.533,72.513,72.533,93730000.0
2008-03-24 21:02:00,72.523,72.55,72.515,72.521,108650000.0
2008-03-24 21:03:00,72.537,72.542,72.517,72.537,85520000.0
2008-03-24 21:04:00,72.513,72.529,72.505,72.508,59640000.0
2008-03-24 21:05:00,72.499,72.5,72.496,72.5,48230000.0
2008-03-24 21:06:00,72.528,72.55,72.515,72.524,80230000.0
2008-03-24 21:07:00,72.548,72.555,72.542,72.543,66980000.0
2008-03-24 21:08:00,72.576,72.577,72.531,72.54,64440000.0
2008-03-24 21:09:00,72.567,72.575,72.53,72.575,74330000.0
2008-03-24 21:10:00,72.579,72.586,72.579,72.586,71950000.0
2008-03-24 21:11:00,72.576,72.576,72.569,72.569,97690000.0
2008-03-24 21:12:00,72.582,72.582,72.563,72.579,48370000.0
2008-03-24 21:13:00,72.572,72.591,72.565,72.591,52180000.0
2008-03-24 21:14:00,72.587,72.603,72.585,72.591,79980000.0
2008-03-24 21:15:00,72.599,72.628,72.593,72.605,74660000.0
2008-03-24 21:16:00,72.627,72.64,72.605,72.617,85630000.0
2008-03-24 21:17:00,72.623,72.629,72.621,72.625,95200000.0
2008-03-24 21:18:00,72.651,72.658,72.628,72.648,113950000.0
2008-03-24 21:19:00,72.643,72.662,72.634,72.655,100360000.0
2008-03-24 21:20:00,72.639,72.672,72.639,72.659,76960000.0
2008-03-24 21:21:00,72.662,72.662,72.628,72.646,42600000.0
2008-03-24 21:22:00,72.641,72.645,72.64,72.644,73290000.0
2008-03-24 21:23:00,72.625,72.631,72.62,72.62,71020000.0
2008-03-24 21:24:00,72.633,72.635,72.623,72.631,75600000.0
2008-03-24 21:25:00,72.624,72.638,72.623,72.634,76980000.0
2008-03-24 21:26:00,72.609,72.622,72.584,72.584,86460000.0
2008-03-24 21:27:00,72.602,72.613,72.595,72.595,64640000.0
2008-03-24 21:28:00,72.605,72.61,72.592,72.607,121870000.0
2008-03-24 21:29:00,72.597,72.602,72.588,72.6,146540000.0
2008-03-24 21:30:00,72.594,72.609,72.58,72.596,123210000.0
2008-03-24 21:31:00,72.587,72.601,72.584,72.601,152580000.0
2008-03-24 21:32:00,72.584,72.593,72.571,72.586,70010000.0
2008-03-24 21:33:00,72.584,72.592,72.577,72.592,68930000.0
2008-03-24 21:34:00,72.583,72.583,72.574,72.575,79280000.0
2008-03-24 21:35:00,72.577,72.588,72.566,72.586,108740000.0
2008-03-24 21:36:00,72.593,72.601,72.572,72.601,55060000.0
2008-03-24 21:37:00,72.594,72.598,72.564,72.574,38350000.0
2008-03-24 21:38:00,72.575,72.59,72.559,72.559,31780000.0
2008-03-24 21:39:00,72.569,72.583,72.552,72.578,26910000.0
2008-03-24 21:40:00,72.58,72.581,72.565,72.575,52470000.0
2008-03-24 21:41:00,72.552,72.574,72.55,72.574,34590000.0
2008-03-24 21:42:00,72.577,72.578,72.576,72.577,46800000.0
2008-03-24 21:43:00,72.554,72.572,72.553,72.57,74550000.0
2008-03-24 21:44:00,72.552,72.563,72.544,72.563,103940000.0
2008-03-24 21:45:00,72.564,72.57,72.537,72.54,105970000.0
2008-03-24 21:46:00,72.534,72.543,72.522,72.534,100750000.0
2008-03-24 21:47:00,72.526,72.547,72.524,72.531,70840000.0
2008-03-24 21:48:00,72.53,72.53,72.508,72.508,141530000.0
2008-03-24 21:49:00,72.497,72.513,72.486,72.486,78200000.0
2008-03-24 21:51:00,72.509,72.51,72.506,72.508,131930000.0
2008-03-24 21:52:00,72.498,72.511,72.486,72.503,153460000.0
2008-03-24 21:53:00,72.491,72.549,72.491,72.549,45180000.0
2008-03-24 21:54:00,72.554,72.57,72.545,72.565,82710000.0
2008-03-24 21:55:00,72.561,72.584,72.561,72.573,112380000.0
2008-03-24 21:56:00,72.559,72.561,72.542,72.557,134480000.0
2008-03-24 21:57:00,72.555,72.56,72.547,72.551,57310000.0
2008-03-24 21:58:00,72.544,72.547,72.539,72.543,128120000.0
2008-03-24 21:59:00,72.54,72.553,72.532,72.533,132730000.0
2008-03-24 22:00:00,72.564,72.564,72.542,72.544,105810000.0
2008-03-24 22:01:00,72.536,72.545,72.534,72.537,108060000.0
2008-03-24 22:02:00,72.526,72.527,72.52,72.521,129360000.0
2008-03-24 22:03:00,72.548,72.549,72.507,72.507,51480000.0
2008-03-24 22:04:00,72.504,72.504,72.493,72.499,135020000.0
2008-03-24 22:05:00,72.489,72.503,72.482,72.495,66280000.0
2008-03-24 22:06:00,72.509,72.509,72.487,72.487,92400000.0
2008-03-24 22:07:00,72.487,72.487,72.48,72.481,47880000.0
2008-03-24 22:09:00,72.509,72.51,72.506,72.508,136890000.0
2008-03-24 22:10:00,72.486,72.5,72.485,72.495,149380000.0
2008-03-24 22:11:00,72.505,72.51,72.505,72.51,49010000.0
2008-03-24 22:12:00,72.518,72.524,72.51,72.511,81100000.0
2008-03-24 22:13:00,72.497,72.509,72.493,72.494,123390000.0
2008-03-24 22:14:00,72.486,72.507,72.476,72.476,130140000.0
2008-03-24 22:15:00,72.489,72.49,72.467,72.469,61970000.0
2008-03-24 22:16:00,72.459,72.466,72.458,72.464,129980000.0
2008-03-24 22:17:00,72.482,72.495,72.48,72.493,122610000.0
2008-03-24 22:18:00,72.514,72.519,72.503,72.515,103500000.0
2008-03-24 22:19:00,72.513,72.525,72.513,72.52,102460000.0
2008-03-24 22:20:00,72.525,72.525,72.512,72.512,140660000.0
2008-03-24 22:21:00,72.529,72.529,72.517,72.522,48610000.0
2008-03-24 22:22:00,72.504,72.508,72.499,72.507,124250000.0
2008-03-24 22:23:00,72.489,72.489,72.471,72.471,67590000.0
2008-03-24 22:24:00,72.482,72.482,72.466,72.466,88110000.0
2008-03-24 22:25:00,72.471,72.476,72.471,72.472,43420000.0
2008-03-24 22:26:00,72.476,72.476,72.471,72.472,45700000.0
2008-03-24 22:27:00,72.494,72.494,72.48,72.48,27140000.0
2008-03-24 22:30:00,72.513,72.513,72.478,72.478,137080000.0
2008-03-24 22:31:00,72.477,72.477,72.469,72.473,163630000.0
2008-03-24 22:32:00,72.465,72.483,72.465,72.483,47200000.0
2008-03-24 22:33:00,72.507,72.507,72.499,72.507,79170000.0
2008-03-24 22:34:00,72.525,72.539,72.525,72.532,108120000.0
2008-03-24 22:35:00,72.526,72.53,72.526,72.528,129310000.0
2008-03-24 22:36:00,72.543,72.543,72.519,72.521,64960000.0
2008-03-24 22:37:00,72.521,72.528,72.501,72.507,134020000.0
2008-03-24 22:38:00,72.499,72.502,72.49,72.499,124820000.0
2008-03-24 22:39:00,72.515,72.519,72.51,72.513,103050000.0
2008-03-24 22:40:00,72.499,72.501,72.496,72.499,105110000.0
2008-03-24 22:41:00,72.504,72.504,72.484,72.489,127130000.0
2008-03-24 22:42:00,72.511,72.511,72.483,72.489,53050000.0
2008-03-24 22:43:00,72.479,72.488,72.477,72.488,126930000.0
2008-03-24 22:44:00,72.479,72.487,72.479,72.485,68670000.0
2008-03-24 22:45:00,72.505,72.507,72.476,72.476,91690000.0
2008-03-24 22:46:00,72.473,72.477,72.47,72.472,47210000.0
2008-03-24 22:47:00,72.464,72.473,72.463,72.47,48650000.0
2008-03-24 22:48:00,72.485,72.485,72.471,72.471,29860000.0
2008-03-24 22:49:00,72.458,72.473,72.453,72.473,58920000.0
2008-03-24 22:51:00,72.484,72.485,72.472,72.474,151380000.0
2008-03-24 22:52:00,72.481,72.488,72.477,72.477,166170000.0
2008-03-24 22:53:00,72.486,72.488,72.482,72.488,51940000.0
2008-03-24 22:54:00,72.507,72.51,72.499,72.5,84210000.0
2008-03-24 22:55:00,72.49,72.502,72.485,72.494,135360000.0
2008-03-24 22:57:00,72.519,72.52,72.516,72.519,140390000.0
2008-03-24 22:58:00,72.506,72.506,72.497,72.497,174010000.0
2008-03-24 22:59:00,72.486,72.49,72.486,72.489,55640000.0
2008-03-24 23:00:00,72.537,72.539,72.529,72.53,97720000.0
2008-03-24 23:01:00,72.498,72.502,72.495,72.495,123190000.0
2008-03-24 23:03:00,72.513,72.513,72.498,72.498,138790000.0
2008-03-24 23:05:00,72.495,72.495,72.482,72.493,159830000.0
2008-03-24 23:06:00,72.519,72.519,72.516,72.516,162970000.0
2008-03-24 23:07:00,72.494,72.499,72.492,72.493,50530000.0
2008-03-24 23:09:00,72.519,72.52,72.516,72.519,157550000.0
2008-03-24 23:10:00,72.498,72.498,72.486,72.486,178660000.0
2008-03-24 23:11:00,72.494,72.497,72.492,72.493,49850000.0
2008-03-24 23:12:00,72.505,72.506,72.493,72.493,86440000.0
2008-03-24 23:14:00,72.474,72.478,72.469,72.476,153380000.0
2008-03-24 23:15:00,72.513,72.513,72.483,72.49,176160000.0
2008-03-24 23:17:00,72.48,72.487,72.479,72.481,156580000.0
2008-03-24 23:18:00,72.499,72.499,72.495,72.495,173040000.0
2008-03-24 23:19:00,72.465,72.475,72.465,72.475,50040000.0
2008-03-24 23:20:00,72.473,72.477,72.471,72.471,87380000.0
2008-03-24 23:21:00,72.489,72.49,72.473,72.475,129130000.0
2008-03-24 23:22:00,72.469,72.478,72.468,72.475,147220000.0
2008-03-24 23:24:00,72.496,72.498,72.49,72.494,154640000.0
2008-03-24 23:25:00,72.499,72.499,72.495,72.495,169310000.0
2008-03-24 23:27:00,72.529,72.53,72.526,72.529,150100000.0
2008-03-24 23:28:00,72.516,72.516,72.497,72.497,171820000.0
2008-03-24 23:30:00,72.516,72.518,72.5,72.506,156290000.0
2008-03-24 23:31:00,72.499,72.499,72.495,72.495,164400000.0
2008-03-24 23:33:00,72.513,72.513,72.473,72.475,144000000.0
2008-03-24 23:34:00,72.458,72.458,72.448,72.454,170710000.0
2008-03-24 23:35:00,72.447,72.456,72.447,72.455,51350000.0
2008-03-24 23:36:00,72.48,72.48,72.452,72.464,91040000.0
2008-03-24 23:37:00,72.447,72.456,72.439,72.439,138080000.0
2008-03-24 23:39:00,72.463,72.463,72.444,72.459,131180000.0
2008-03-24 23:40:00,72.46,72.466,72.457,72.457,153340000.0
2008-03-24 23:41:00,72.465,72.472,72.456,72.467,45450000.0
2008-03-24 23:42:00,72.482,72.482,72.454,72.454,84780000.0
2008-03-24 23:43:00,72.438,72.442,72.435,72.435,113270000.0
2008-03-24 23:44:00,72.446,72.45,72.446,72.448,144470000.0
2008-03-24 23:45:00,72.446,72.469,72.441,72.441,58940000.0
2008-03-24 23:46:00,72.445,72.449,72.44,72.445,117840000.0
2008-03-24 23:47:00,72.438,72.439,72.436,72.438,120070000.0
2008-03-24 23:48:00,72.452,72.453,72.443,72.447,98890000.0
2008-03-24 23:49:00,72.427,72.434,72.422,72.426,100830000.0
2008-03-24 23:50:00,72.434,72.434,72.422,72.424,130380000.0
2008-03-24 23:51:00,72.438,72.439,72.409,72.416,54770000.0
2008-03-24 23:52:00,72.394,72.402,72.386,72.396,121330000.0
2008-03-24 23:53:00,72.379,72.379,72.359,72.36,67360000.0
2008-03-24 23:54:00,72.374,72.383,72.365,72.371,85970000.0
2008-03-24 23:55:00,72.355,72.355,72.348,72.355,47080000.0
2008-03-24 23:56:00,72.354,72.363,72.354,72.36,45320000.0
2008-03-24 23:57:00,72.376,72.376,72.362,72.374,27570000.0
2008-03-24 23:58:00,72.358,72.359,72.356,72.359,58300000.0
2008-03-24 23:59:00,72.365,72.367,72.361,72.362,87170000.0
2008-03-25 00:00:00,72.39,72.391,72.361,72.361,71030000.0
2008-03-25 00:01:00,72.355,72.355,72.337,72.352,59490000.0
2008-03-25 00:02:00,72.342,72.346,72.34,72.345,97000000.0
2008-03-25 00:03:00,72.368,72.37,72.356,72.356,107660000.0
2008-03-25 00:06:00,72.373,72.373,72.351,72.366,127940000.0
2008-03-25 00:07:00,72.358,72.365,72.351,72.355,146000000.0
2008-03-25 00:08:00,72.344,72.355,72.343,72.354,42140000.0
2008-03-25 00:09:00,72.358,72.373,72.356,72.356,71580000.0
2008-03-25 00:10:00,72.36,72.368,72.356,72.363,108440000.0
2008-03-25 00:11:00,72.356,72.366,72.352,72.352,128670000.0
2008-03-25 00:12:00,72.368,72.369,72.354,72.363,63930000.0
2008-03-25 00:13:00,72.367,72.371,72.357,72.369,123330000.0
2008-03-25 00:14:00,72.347,72.349,72.346,72.347,115060000.0
2008-03-25 00:15:00,72.371,72.374,72.329,72.354,92970000.0
2008-03-25 00:16:00,72.366,72.392,72.366,72.387,95340000.0
2008-03-25 00:17:00,72.386,72.387,72.348,72.352,123690000.0
2008-03-25 00:18:00,72.367,72.367,72.347,72.36,43290000.0
2008-03-25 00:19:00,72.367,72.37,72.367,72.368,121390000.0
2008-03-25 00:20:00,72.373,72.373,72.34,72.342,63460000.0
2008-03-25 00:21:00,72.36,72.363,72.35,72.356,84620000.0
2008-03-25 00:22:00,72.376,72.376,72.357,72.361,43300000.0
2008-03-25 00:23:00,72.375,72.375,72.365,72.365,53400000.0
2008-03-25 00:24:00,72.385,72.387,72.374,72.377,25730000.0
2008-03-25 00:25:00,72.384,72.385,72.373,72.373,57530000.0
2008-03-25 00:26:00,72.397,72.399,72.397,72.398,77330000.0
2008-03-25 00:27:00,72.414,72.415,72.376,72.404,72450000.0
2008-03-25 00:28:00,72.402,72.406,72.4,72.405,51190000.0
2008-03-25 00:29:00,72.417,72.417,72.41,72.411,89450000.0
2008-03-25 00:30:00,72.433,72.438,72.398,72.409,109950000.0
2008-03-25 00:31:00,72.418,72.419,72.417,72.418,94380000.0
2008-03-25 00:32:00,72.454,72.455,72.428,72.438,62620000.0
2008-03-25 00:33:00,72.454,72.457,72.443,72.446,48790000.0
2008-03-25 00:34:00,72.442,72.446,72.44,72.445,77420000.0
2008-03-25 00:35:00,72.457,72.472,72.454,72.459,71120000.0
2008-03-25 00:36:00,72.474,72.474,72.461,72.461,71670000.0
2008-03-25 00:37:00,72.462,72.462,72.447,72.459,77270000.0
2008-03-25 00:38:00,72.477,72.485,72.473,72.479,67660000.0
2008-03-25 00:39:00,72.495,72.495,72.476,72.485,102300000.0
2008-03-25 00:40:00,72.498,72.512,72.492,72.492,46160000.0
2008-03-25 00:41:00,72.481,72.487,72.479,72.479,55260000.0
2008-03-25 00:42:00,72.501,72.501,72.485,72.485,85710000.0
2008-03-25 00:44:00,72.486,72.487,72.48,72.485,129160000.0
2008-03-25 00:45:00,72.531,72.531,72.489,72.489,145620000.0
2008-03-25 00:46:00,72.478,72.498,72.478,72.496,48660000.0
2008-03-25 00:47:00,72.489,72.491,72.486,72.489,77290000.0
2008-03-25 00:48:00,72.518,72.523,72.515,72.515,113290000.0
2008-03-25 00:49:00,72.473,72.474,72.464,72.47,125770000.0
2008-03-25 00:50:00,72.481,72.486,72.479,72.485,59400000.0
2008-03-25 00:51:00,72.519,72.519,72.487,72.487,116240000.0
2008-03-25 00:52:00,72.485,72.485,72.478,72.481,111680000.0
2008-03-25 00:53:00,72.471,72.485,72.469,72.477,101290000.0
2008-03-25 00:54:00,72.501,72.501,72.474,72.479,101360000.0
2008-03-25 00:55:00,72.466,72.467,72.458,72.467,115500000.0
2008-03-25 00:56:00,72.459,72.466,72.459,72.46,56160000.0
2008-03-25 00:57:00,72.488,72.493,72.477,72.488,118920000.0
2008-03-25 00:58:00,72.476,72.48,72.471,72.473,71670000.0
2008-03-25 00:59:00,72.486,72.503,72.486,72.502,86660000.0
2008-03-25 01:00:00,72.531,72.531,72.506,72.514,45210000.0
2008-03-25 01:01:00,72.496,72.498,72.489,72.496,47010000.0
2008-03-25 01:02:00,72.503,72.504,72.481,72.488,29140000.0
2008-03-25 01:03:00,72.512,72.512,72.495,72.495,57620000.0
2008-03-25 01:04:00,72.499,72.506,72.499,72.501,81760000.0
2008-03-25 01:05:00,72.506,72.506,72.501,72.502,71330000.0
2008-03-25 01:06:00,72.519,72.52,72.517,72.518,52130000.0
2008-03-25 01:07:00,72.491,72.496,72.489,72.491,91880000.0
2008-03-25 01:08:00,72.498,72.501,72.496,72.497,102220000.0
2008-03-25 01:09:00,72.504,72.507,72.492,72.506,91250000.0
2008-03-25 01:10:00,72.504,72.538,72.497,72.535,60330000.0
2008-03-25 01:11:00,72.555,72.566,72.551,72.56,54240000.0
2008-03-25 01:12:00,72.555,72.573,72.555,72.564,83680000.0
2008-03-25 01:13:00,72.572,72.575,72.563,72.575,68670000.0
2008-03-25 01:14:00,72.567,72.567,72.559,72.559,63630000.0
2008-03-25 01:15:00,72.58,72.58,72.555,72.555,79080000.0
2008-03-25 01:16:00,72.556,72.556,72.552,72.552,64930000.0
2008-03-25 01:18:00,72.581,72.581,72.55,72.558,149860000.0
2008-03-25 01:20:00,72.551,72.558,72.55,72.554,145210000.0
2008-03-25 01:21:00,72.588,72.589,72.585,72.585,172460000.0
2008-03-25 01:22:00,72.546,72.548,72.541,72.545,49250000.0
2008-03-25 01:23:00,72.538,72.538,72.529,72.53,90700000.0
2008-03-25 01:24:00,72.513,72.535,72.513,72.522,139200000.0
2008-03-25 01:27:00,72.513,72.516,72.486,72.491,146570000.0
2008-03-25 01:28:00,72.478,72.479,72.475,72.475,168560000.0
2008-03-25 01:29:00,72.486,72.49,72.486,72.489,59010000.0
2008-03-25 01:30:00,72.513,72.513,72.482,72.486,86420000.0
2008-03-25 01:31:00,72.48,72.487,72.476,72.476,135740000.0
2008-03-25 01:33:00,72.51,72.513,72.497,72.5,147800000.0
2008-03-25 01:34:00,72.492,72.499,72.49,72.494,158980000.0
2008-03-25 01:35:00,72.488,72.505,72.488,72.505,48710000.0
2008-03-25 01:36:00,72.511,72.515,72.492,72.494,86710000.0
2008-03-25 01:37:00,72.478,72.492,72.475,72.476,128960000.0
2008-03-25 01:38:00,72.485,72.486,72.48,72.48,147760000.0
2008-03-25 01:39:00,72.504,72.504,72.493,72.496,79520000.0
2008-03-25 01:40:00,72.504,72.506,72.497,72.498,142140000.0
2008-03-25 01:42:00,72.516,72.516,72.508,72.516,146110000.0
2008-03-25 01:43:00,72.529,72.529,72.525,72.525,166520000.0
2008-03-25 01:44:00,72.533,72.54,72.532,72.54,47530000.0
2008-03-25 01:45:00,72.553,72.562,72.508,72.523,87180000.0
2008-03-25 01:46:00,72.5,72.5,72.476,72.493,118860000.0
2008-03-25 01:47:00,72.486,72.492,72.472,72.49,137890000.0
2008-03-25 01:48:00,72.513,72.513,72.493,72.495,62880000.0
2008-03-25 01:50:00,72.489,72.49,72.486,72.489,138020000.0
2008-03-25 01:51:00,72.519,72.519,72.516,72.516,167410000.0
2008-03-25 01:52:00,72.494,72.499,72.493,72.493,53660000.0
2008-03-25 01:53:00,72.498,72.499,72.489,72.489,90110000.0
2008-03-25 01:54:00,72.513,72.516,72.498,72.498,112070000.0
2008-03-25 01:55:00,72.493,72.506,72.493,72.497,134620000.0
2008-03-25 01:56:00,72.511,72.516,72.508,72.516,69030000.0
2008-03-25 01:57:00,72.53,72.53,72.512,72.523,141150000.0
2008-03-25 01:58:00,72.514,72.522,72.504,72.504,131840000.0
2008-03-25 02:00:00,72.549,72.549,72.498,72.498,16050000.0
2008-03-25 02:01:00,72.504,72.504,72.483,72.483,64340000.0
2008-03-25 02:02:00,72.489,72.496,72.484,72.487,78200000.0
2008-03-25 02:03:00,72.504,72.504,72.456,72.456,41000000.0
2008-03-25 02:04:00,72.462,72.478,72.451,72.451,94700000.0
2008-03-25 02:05:00,72.478,72.481,72.477,72.478,109420000.0
2008-03-25 02:06:00,72.492,72.492,72.456,72.478,85210000.0
2008-03-25 02:07:00,72.471,72.485,72.471,72.485,72850000.0
2008-03-25 02:08:00,72.483,72.488,72.482,72.487,65330000.0
2008-03-25 02:09:00,72.514,72.514,72.474,72.474,91680000.0
2008-03-25 02:10:00,72.473,72.473,72.454,72.457,52460000.0
2008-03-25 02:11:00,72.468,72.475,72.463,72.475,46110000.0
2008-03-25 02:12:00,72.498,72.499,72.497,72.498,43130000.0
2008-03-25 02:14:00,72.49,72.503,72.485,72.489,58990000.0
2008-03-25 02:15:00,72.523,72.523,72.484,72.502,100970000.0
2008-03-25 02:16:00,72.491,72.494,72.481,72.494,75890000.0
2008-03-25 02:17:00,72.505,72.506,72.494,72.506,80420000.0
2008-03-25 02:18:00,72.534,72.534,72.513,72.513,110350000.0
2008-03-25 02:19:00,72.517,72.524,72.514,72.524,94580000.0
2008-03-25 02:20:00,72.52,72.535,72.52,72.521,99780000.0
2008-03-25 02:21:00,72.539,72.545,72.534,72.539,121720000.0
2008-03-25 02:22:00,72.528,72.538,72.527,72.538,119460000.0
2008-03-25 02:23:00,72.53,72.536,72.53,72.53,83860000.0
2008-03-25 02:24:00,72.555,72.555,72.532,72.538,78360000.0
2008-03-25 02:26:00,72.537,72.548,72.537,72.546,110530000.0
2008-03-25 02:27:00,72.565,72.565,72.542,72.542,55220000.0
2008-03-25 02:28:00,72.53,72.532,72.521,72.528,106810000.0
2008-03-25 02:29:00,72.539,72.547,72.539,72.541,141380000.0
2008-03-25 02:30:00,72.567,72.567,72.548,72.548,6760000.0
2008-03-25 02:31:00,72.53,72.537,72.53,72.537,110810000.0
2008-03-25 02:32:00,72.528,72.53,72.526,72.528,135130000.0
2008-03-25 02:33:00,72.557,72.557,72.548,72.548,4510000.0
2008-03-25 02:34:00,72.527,72.527,72.52,72.525,114810000.0
2008-03-25 02:35:00,72.516,72.521,72.502,72.502,134320000.0
2008-03-25 02:36:00,72.513,72.513,72.486,72.486,6580000.0
2008-03-25 02:37:00,72.488,72.496,72.482,72.488,155700000.0
2008-03-25 02:38:00,72.48,72.48,72.468,72.476,101900000.0
2008-03-25 02:39:00,72.514,72.514,72.486,72.496,45700000.0
2008-03-25 02:40:00,72.508,72.509,72.505,72.508,115900000.0
2008-03-25 02:41:00,72.494,72.494,72.473,72.487,143640000.0
2008-03-25 02:42:00,72.515,72.515,72.502,72.502,4510000.0
2008-03-25 02:43:00,72.508,72.508,72.508,72.508,2820000.0
2008-03-25 02:44:00,72.495,72.495,72.483,72.488,91520000.0
2008-03-25 02:45:00,72.522,72.522,72.483,72.483,94760000.0
2008-03-25 02:46:00,72.486,72.49,72.48,72.487,151340000.0
2008-03-25 02:47:00,72.487,72.497,72.486,72.489,98820000.0
2008-03-25 02:48:00,72.522,72.522,72.495,72.509,55660000.0
2008-03-25 02:49:00,72.5,72.514,72.5,72.5,110670000.0
2008-03-25 02:50:00,72.504,72.504,72.491,72.491,126200000.0
2008-03-25 02:51:00,72.518,72.52,72.518,72.52,3940000.0
2008-03-25 02:52:00,72.481,72.49,72.481,72.488,13190000.0
2008-03-25 02:53:00,72.507,72.507,72.494,72.504,111180000.0
2008-03-25 02:54:00,72.523,72.523,72.501,72.501,107450000.0
2008-03-25 02:55:00,72.506,72.506,72.491,72.506,134970000.0
2008-03-25 02:56:00,72.5,72.506,72.499,72.5,132130000.0
2008-03-25 02:57:00,72.515,72.515,72.5,72.506,97670000.0
2008-03-25 02:58:00,72.516,72.516,72.501,72.506,92340000.0
2008-03-25 02:59:00,72.498,72.507,72.498,72.506,146620000.0
2008-03-25 03:00:00,72.539,72.539,72.507,72.524,121770000.0
2008-03-25 03:01:00,72.518,72.525,72.514,72.525,53750000.0
2008-03-25 03:02:00,72.54,72.552,72.533,72.548,119320000.0
2008-03-25 03:03:00,72.543,72.579,72.543,72.562,142720000.0
2008-03-25 03:04:00,72.565,72.565,72.561,72.564,9800000.0
2008-03-25 03:05:00,72.575,72.578,72.57,72.57,104030000.0
2008-03-25 03:06:00,72.592,72.592,72.575,72.586,110530000.0
2008-03-25 03:07:00,72.596,72.596,72.583,72.595,137350000.0
2008-03-25 03:08:00,72.591,72.604,72.591,72.6,146790000.0
2008-03-25 03:09:00,72.627,72.634,72.594,72.634,87750000.0
2008-03-25 03:10:00,72.637,72.637,72.599,72.606,85680000.0
2008-03-25 03:11:00,72.599,72.61,72.599,72.6,160120000.0
2008-03-25 03:12:00,72.629,72.629,72.596,72.6,111880000.0
2008-03-25 03:13:00,72.606,72.615,72.601,72.601,50610000.0
2008-03-25 03:14:00,72.59,72.611,72.584,72.611,122040000.0
2008-03-25 03:15:00,72.652,72.652,72.617,72.617,139660000.0
2008-03-25 03:16:00,72.622,72.633,72.622,72.631,10330000.0
2008-03-25 03:17:00,72.641,72.665,72.641,72.665,154810000.0
2008-03-25 03:18:00,72.696,72.717,72.689,72.709,102820000.0
2008-03-25 03:19:00,72.721,72.733,72.712,72.729,56770000.0
2008-03-25 03:20:00,72.735,72.735,72.721,72.728,123640000.0
2008-03-25 03:21:00,72.752,72.752,72.716,72.729,132010000.0
2008-03-25 03:22:00,72.718,72.726,72.718,72.726,4740000.0
2008-03-25 03:23:00,72.723,72.733,72.722,72.722,128290000.0
2008-03-25 03:24:00,72.741,72.746,72.727,72.746,14090000.0
2008-03-25 03:25:00,72.753,72.761,72.746,72.747,21460000.0
2008-03-25 03:26:00,72.741,72.765,72.741,72.76,145260000.0
2008-03-25 03:27:00,72.794,72.794,72.762,72.762,89040000.0
2008-03-25 03:28:00,72.769,72.776,72.762,72.766,93090000.0
2008-03-25 03:29:00,72.758,72.765,72.75,72.765,148600000.0
2008-03-25 03:30:00,72.798,72.798,72.78,72.787,108470000.0
2008-03-25 03:31:00,72.798,72.814,72.786,72.799,48630000.0
2008-03-25 03:32:00,72.811,72.821,72.801,72.801,114620000.0
2008-03-25 03:33:00,72.828,72.83,72.826,72.828,134660000.0
2008-03-25 03:34:00,72.79,72.79,72.774,72.774,8090000.0
2008-03-25 03:35:00,72.761,72.775,72.761,72.767,135940000.0
2008-03-25 03:36:00,72.781,72.781,72.747,72.748,13000000.0
2008-03-25 03:37:00,72.759,72.763,72.753,72.756,92730000.0
2008-03-25 03:38:00,72.767,72.768,72.759,72.76,158680000.0
2008-03-25 03:39:00,72.773,72.773,72.728,72.728,112600000.0
2008-03-25 03:40:00,72.71,72.744,72.71,72.736,49410000.0
2008-03-25 03:41:00,72.745,72.745,72.732,72.738,119750000.0
2008-03-25 03:42:00,72.761,72.761,72.711,72.714,127150000.0
2008-03-25 03:43:00,72.697,72.697,72.697,72.697,1500000.0
2008-03-25 03:44:00,72.708,72.715,72.703,72.715,111650000.0
2008-03-25 03:45:00,72.756,72.758,72.749,72.75,130620000.0
2008-03-25 03:46:00,72.707,72.714,72.703,72.714,13140000.0
2008-03-25 03:47:00,72.71,72.717,72.71,72.716,115860000.0
2008-03-25 03:48:00,72.733,72.733,72.716,72.728,139200000.0
2008-03-25 03:49:00,72.734,72.744,72.732,72.744,15820000.0
2008-03-25 03:50:00,72.738,72.746,72.729,72.746,164170000.0
2008-03-25 03:51:00,72.761,72.761,72.742,72.748,119000000.0
2008-03-25 03:52:00,72.734,72.734,72.703,72.703,48720000.0
2008-03-25 03:53:00,72.688,72.692,72.68,72.68,114990000.0
2008-03-25 03:54:00,72.701,72.701,72.667,72.678,142990000.0
2008-03-25 03:55:00,72.672,72.684,72.672,72.684,8270000.0
2008-03-25 03:56:00,72.676,72.676,72.67,72.67,127040000.0
2008-03-25 03:57:00,72.706,72.708,72.706,72.708,3010000.0
2008-03-25 03:58:00,72.673,72.673,72.643,72.643,117590000.0
2008-03-25 03:59:00,72.629,72.662,72.615,72.662,147130000.0
2008-03-25 04:00:00,72.648,72.686,72.637,72.666,16150000.0
2008-03-25 04:01:00,72.629,72.669,72.629,72.669,7550000.0
2008-03-25 04:02:00,72.671,72.675,72.66,72.66,84350000.0
2008-03-25 04:03:00,72.678,72.681,72.657,72.673,93040000.0
2008-03-25 04:04:00,72.656,72.675,72.637,72.674,116070000.0
2008-03-25 04:05:00,72.643,72.67,72.635,72.648,105230000.0
2008-03-25 04:06:00,72.675,72.677,72.67,72.676,110440000.0
2008-03-25 04:07:00,72.658,72.664,72.651,72.664,132910000.0
2008-03-25 04:08:00,72.637,72.654,72.619,72.648,141010000.0
2008-03-25 04:09:00,72.644,72.644,72.624,72.629,93690000.0
2008-03-25 04:10:00,72.655,72.661,72.632,72.632,96230000.0
2008-03-25 04:11:00,72.638,72.654,72.632,72.654,163910000.0
2008-03-25 04:12:00,72.652,72.659,72.629,72.632,108860000.0
2008-03-25 04:13:00,72.666,72.67,72.638,72.642,53480000.0
2008-03-25 04:14:00,72.631,72.638,72.629,72.629,112500000.0
2008-03-25 04:15:00,72.658,72.665,72.654,72.659,143260000.0
2008-03-25 04:16:00,72.67,72.672,72.635,72.635,15960000.0
2008-03-25 04:17:00,72.676,72.676,72.633,72.644,94610000.0
2008-03-25 04:18:00,72.659,72.662,72.636,72.638,84900000.0
2008-03-25 04:19:00,72.629,72.648,72.623,72.629,157980000.0
2008-03-25 04:20:00,72.657,72.657,72.631,72.654,105780000.0
2008-03-25 04:21:00,72.657,72.67,72.639,72.648,53640000.0
2008-03-25 04:22:00,72.635,72.654,72.625,72.633,124510000.0
2008-03-25 04:23:00,72.612,72.631,72.547,72.588,138060000.0
2008-03-25 04:24:00,72.595,72.595,72.555,72.567,9580000.0
2008-03-25 04:25:00,72.569,72.613,72.567,72.613,113950000.0
2008-03-25 04:26:00,72.603,72.631,72.588,72.593,140170000.0
2008-03-25 04:27:00,72.61,72.614,72.539,72.539,14080000.0
2008-03-25 04:28:00,72.536,72.547,72.516,72.542,109160000.0
2008-03-25 04:29:00,72.541,72.55,72.529,72.544,142850000.0
2008-03-25 04:30:00,72.545,72.545,72.512,72.512,14280000.0
2008-03-25 04:31:00,72.503,72.531,72.503,72.526,60750000.0
2008-03-25 04:32:00,72.512,72.512,72.405,72.405,50100000.0
2008-03-25 04:33:00,72.435,72.444,72.374,72.423,56950000.0
2008-03-25 04:34:00,72.442,72.485,72.436,72.483,48310000.0
2008-03-25 04:35:00,72.477,72.501,72.468,72.501,64670000.0
2008-03-25 04:36:00,72.513,72.513,72.482,72.49,110680000.0
2008-03-25 04:37:00,72.478,72.486,72.472,72.486,85220000.0
2008-03-25 04:38:00,72.519,72.538,72.498,72.52,89660000.0
2008-03-25 04:39:00,72.539,72.54,72.512,72.52,123850000.0
2008-03-25 04:40:00,72.535,72.542,72.505,72.52,108760000.0
2008-03-25 04:41:00,72.546,72.558,72.522,72.558,109420000.0
2008-03-25 04:42:00,72.561,72.567,72.513,72.513,126590000.0
2008-03-25 04:43:00,72.523,72.523,72.5,72.511,138480000.0
2008-03-25 04:44:00,72.501,72.522,72.496,72.522,91010000.0
2008-03-25 04:45:00,72.523,72.523,72.491,72.491,93000000.0
2008-03-25 04:46:00,72.498,72.519,72.48,72.498,151940000.0
2008-03-25 04:47:00,72.487,72.501,72.476,72.482,113290000.0
2008-03-25 04:48:00,72.5,72.51,72.479,72.491,48170000.0
2008-03-25 04:50:00,72.501,72.501,72.469,72.49,135950000.0
2008-03-25 04:51:00,72.478,72.478,72.456,72.459,10140000.0
2008-03-25 04:52:00,72.491,72.491,72.464,72.478,129860000.0
2008-03-25 04:53:00,72.442,72.47,72.387,72.39,133120000.0
2008-03-25 04:54:00,72.422,72.422,72.358,72.405,90170000.0
2008-03-25 04:55:00,72.388,72.388,72.332,72.336,85970000.0
2008-03-25 04:56:00,72.321,72.346,72.319,72.336,147850000.0
2008-03-25 04:57:00,72.355,72.355,72.305,72.336,106960000.0
2008-03-25 04:58:00,72.335,72.394,72.332,72.384,44970000.0
2008-03-25 04:59:00,72.353,72.391,72.353,72.378,117120000.0
2008-03-25 05:00:00,72.413,72.422,72.386,72.411,133120000.0
2008-03-25 05:01:00,72.422,72.444,72.422,72.423,17840000.0
2008-03-25 05:02:00,72.432,72.432,72.403,72.425,110240000.0
2008-03-25 05:03:00,72.423,72.439,72.409,72.435,132740000.0
2008-03-25 05:04:00,72.425,72.433,72.411,72.429,20500000.0
2008-03-25 05:05:00,72.394,72.438,72.394,72.432,87660000.0
2008-03-25 05:06:00,72.438,72.464,72.429,72.464,89830000.0
2008-03-25 05:07:00,72.453,72.513,72.451,72.495,118770000.0
2008-03-25 05:08:00,72.483,72.512,72.478,72.481,104650000.0
2008-03-25 05:09:00,72.503,72.503,72.466,72.473,109250000.0
2008-03-25 05:10:00,72.463,72.482,72.463,72.482,125010000.0
2008-03-25 05:11:00,72.47,72.496,72.47,72.496,131190000.0
2008-03-25 05:12:00,72.496,72.496,72.489,72.489,97330000.0
2008-03-25 05:13:00,72.463,72.492,72.463,72.463,83900000.0
2008-03-25 05:14:00,72.473,72.473,72.435,72.442,146930000.0
2008-03-25 05:15:00,72.478,72.478,72.42,72.43,102960000.0
2008-03-25 05:16:00,72.398,72.411,72.389,72.399,47970000.0
2008-03-25 05:17:00,72.364,72.364,72.333,72.34,112330000.0
2008-03-25 05:18:00,72.348,72.348,72.3,72.334,140660000.0
2008-03-25 05:19:00,72.324,72.326,72.3,72.3,23670000.0
2008-03-25 05:20:00,72.325,72.325,72.294,72.311,131780000.0
2008-03-25 05:21:00,72.288,72.299,72.263,72.281,12210000.0
2008-03-25 05:22:00,72.268,72.286,72.268,72.279,11450000.0
2008-03-25 05:23:00,72.272,72.294,72.272,72.279,140380000.0
2008-03-25 05:24:00,72.292,72.311,72.282,72.293,19160000.0
2008-03-25 05:25:00,72.295,72.332,72.294,72.332,16550000.0
2008-03-25 05:27:00,72.351,72.395,72.343,72.395,101760000.0
2008-03-25 05:28:00,72.367,72.417,72.367,72.398,120160000.0
2008-03-25 05:29:00,72.411,72.417,72.384,72.401,125670000.0
2008-03-25 05:30:00,72.402,72.402,72.371,72.371,88280000.0
2008-03-25 05:31:00,72.375,72.38,72.361,72.361,79530000.0
2008-03-25 05:32:00,72.35,72.373,72.349,72.349,137790000.0
2008-03-25 05:33:00,72.367,72.367,72.333,72.355,98030000.0
2008-03-25 05:34:00,72.336,72.382,72.336,72.382,51970000.0
2008-03-25 05:35:00,72.355,72.371,72.355,72.368,108260000.0
2008-03-25 05:36:00,72.373,72.393,72.364,72.393,125230000.0
2008-03-25 05:37:00,72.375,72.375,72.364,72.364,7700000.0
2008-03-25 05:38:00,72.385,72.39,72.366,72.384,47970000.0
2008-03-25 05:39:00,72.381,72.381,72.353,72.353,100340000.0
2008-03-25 05:40:00,72.38,72.387,72.38,72.387,86380000.0
2008-03-25 05:41:00,72.362,72.395,72.362,72.395,87500000.0
2008-03-25 05:42:00,72.398,72.414,72.386,72.414,116150000.0
2008-03-25 05:43:00,72.402,72.433,72.402,72.433,103420000.0
2008-03-25 05:44:00,72.431,72.464,72.431,72.464,95570000.0
2008-03-25 05:45:00,72.464,72.464,72.425,72.43,122380000.0
2008-03-25 05:46:00,72.422,72.45,72.415,72.45,130980000.0
2008-03-25 05:47:00,72.431,72.447,72.415,72.446,88540000.0
2008-03-25 05:48:00,72.446,72.463,72.422,72.422,85720000.0
2008-03-25 05:49:00,72.425,72.435,72.416,72.42,149720000.0
2008-03-25 05:50:00,72.436,72.449,72.418,72.418,102930000.0
2008-03-25 05:51:00,72.431,72.431,72.403,72.418,51410000.0
2008-03-25 05:52:00,72.4,72.417,72.377,72.411,104770000.0
2008-03-25 05:53:00,72.382,72.412,72.382,72.412,124360000.0
2008-03-25 05:54:00,72.397,72.397,72.348,72.348,10520000.0
2008-03-25 05:55:00,72.381,72.381,72.35,72.35,76710000.0
2008-03-25 05:56:00,72.341,72.364,72.341,72.364,143250000.0
2008-03-25 05:57:00,72.39,72.39,72.333,72.333,103400000.0
2008-03-25 05:58:00,72.324,72.36,72.318,72.355,45550000.0
2008-03-25 05:59:00,72.334,72.362,72.334,72.339,109180000.0
2008-03-25 06:00:00,72.361,72.361,72.318,72.322,119480000.0
2008-03-25 06:01:00,72.32,72.334,72.313,72.316,11830000.0
2008-03-25 06:02:00,72.324,72.353,72.324,72.353,101170000.0
2008-03-25 06:03:00,72.358,72.389,72.333,72.389,99960000.0
2008-03-25 06:04:00,72.381,72.383,72.356,72.383,140650000.0
2008-03-25 06:05:00,72.354,72.383,72.354,72.383,73320000.0
2008-03-25 06:06:00,72.38,72.392,72.364,72.378,64560000.0
2008-03-25 06:07:00,72.377,72.42,72.377,72.4,37660000.0
2008-03-25 06:08:00,72.405,72.427,72.38,72.4,49420000.0
2008-03-25 06:09:00,72.415,72.415,72.354,72.354,64920000.0
2008-03-25 06:10:00,72.385,72.385,72.329,72.36,137890000.0
2008-03-25 06:11:00,72.335,72.344,72.305,72.311,62210000.0
2008-03-25 06:12:00,72.334,72.344,72.308,72.344,32490000.0
2008-03-25 06:13:00,72.317,72.327,72.277,72.277,37300000.0
2008-03-25 06:14:00,72.287,72.324,72.287,72.324,25430000.0
2008-03-25 06:15:00,72.332,72.332,72.303,72.303,70540000.0
2008-03-25 06:16:00,72.284,72.321,72.214,72.243,61140000.0
2008-03-25 06:17:00,72.188,72.21,72.161,72.21,119500000.0
2008-03-25 06:18:00,72.232,72.265,72.217,72.244,115110000.0
2008-03-25 06:19:00,72.231,72.27,72.224,72.254,87550000.0
2008-03-25 06:20:00,72.248,72.278,72.248,72.268,127260000.0
2008-03-25 06:21:00,72.283,72.283,72.247,72.252,92460000.0
2008-03-25 06:22:00,72.244,72.27,72.244,72.255,99190000.0
2008-03-25 06:23:00,72.254,72.324,72.254,72.305,45460000.0
2008-03-25 06:24:00,72.325,72.332,72.3,72.3,48540000.0
2008-03-25 06:25:00,72.295,72.338,72.295,72.327,27060000.0
2008-03-25 06:26:00,72.338,72.361,72.33,72.339,48490000.0
2008-03-25 06:27:00,72.333,72.333,72.281,72.282,26110000.0
2008-03-25 06:28:00,72.268,72.292,72.252,72.261,41880000.0
2008-03-25 06:29:00,72.272,72.316,72.26,72.263,42900000.0
2008-03-25 06:30:00,72.278,72.278,72.237,72.247,98300000.0
2008-03-25 06:31:00,72.269,72.272,72.253,72.253,100740000.0
2008-03-25 06:32:00,72.241,72.273,72.241,72.273,68660000.0
2008-03-25 06:33:00,72.278,72.32,72.268,72.28,82470000.0
2008-03-25 06:34:00,72.273,72.311,72.273,72.295,129420000.0
2008-03-25 06:35:00,72.311,72.329,72.279,72.302,110650000.0
2008-03-25 06:36:00,72.323,72.329,72.303,72.303,156250000.0
2008-03-25 06:37:00,72.303,72.319,72.278,72.316,120180000.0
2008-03-25 06:38:00,72.312,72.317,72.31,72.31,102540000.0
2008-03-25 06:39:00,72.297,72.297,72.281,72.288,76970000.0
2008-03-25 06:41:00,72.316,72.334,72.287,72.334,59900000.0
2008-03-25 06:42:00,72.326,72.343,72.314,72.33,82910000.0
2008-03-25 06:43:00,72.327,72.375,72.327,72.375,69190000.0
2008-03-25 06:44:00,72.346,72.37,72.342,72.342,37330000.0
2008-03-25 06:45:00,72.364,72.364,72.329,72.349,63320000.0
2008-03-25 06:46:00,72.353,72.364,72.333,72.339,76160000.0
2008-03-25 06:47:00,72.358,72.37,72.34,72.34,124270000.0
2008-03-25 06:48:00,72.368,72.383,72.354,72.383,94580000.0
2008-03-25 06:49:00,72.358,72.395,72.358,72.395,89020000.0
2008-03-25 06:50:00,72.388,72.413,72.384,72.39,90140000.0
2008-03-25 06:51:00,72.417,72.419,72.39,72.39,79310000.0
2008-03-25 06:52:00,72.407,72.413,72.391,72.408,55920000.0
2008-03-25 06:53:00,72.411,72.411,72.381,72.381,42780000.0
2008-03-25 06:54:00,72.404,72.417,72.381,72.381,74000000.0
2008-03-25 06:55:00,72.399,72.407,72.399,72.4,83140000.0
2008-03-25 06:56:00,72.37,72.377,72.37,72.377,70560000.0
2008-03-25 06:57:00,72.408,72.409,72.407,72.407,77560000.0
2008-03-25 06:58:00,72.404,72.431,72.386,72.412,64580000.0
2008-03-25 06:59:00,72.404,72.42,72.385,72.398,64290000.0
2008-03-25 07:00:00,72.401,72.401,72.372,72.372,71830000.0
2008-03-25 07:01:00,72.362,72.378,72.352,72.352,38970000.0
2008-03-25 07:02:00,72.356,72.357,72.348,72.348,81340000.0
2008-03-25 07:03:00,72.373,72.373,72.343,72.343,108450000.0
2008-03-25 07:04:00,72.347,72.347,72.339,72.344,85860000.0
2008-03-25 07:05:00,72.376,72.378,72.372,72.373,69950000.0
2008-03-25 07:06:00,72.38,72.38,72.377,72.378,56250000.0
2008-03-25 07:07:00,72.339,72.347,72.339,72.347,86840000.0
2008-03-25 07:08:00,72.363,72.392,72.36,72.36,55980000.0
2008-03-25 07:09:00,72.393,72.4,72.359,72.4,48340000.0
2008-03-25 07:10:00,72.399,72.406,72.399,72.406,41970000.0
2008-03-25 07:11:00,72.361,72.377,72.329,72.349,38010000.0
2008-03-25 07:12:00,72.353,72.353,72.325,72.342,50590000.0
2008-03-25 07:13:00,72.316,72.337,72.284,72.312,94900000.0
2008-03-25 07:14:00,72.289,72.312,72.277,72.301,80810000.0
2008-03-25 07:15:00,72.32,72.32,72.264,72.264,76760000.0
2008-03-25 07:16:00,72.25,72.261,72.225,72.225,107960000.0
2008-03-25 07:17:00,72.23,72.249,72.226,72.245,96990000.0
2008-03-25 07:18:00,72.225,72.226,72.186,72.2,97780000.0
2008-03-25 07:19:00,72.207,72.214,72.2,72.2,117020000.0
2008-03-25 07:20:00,72.211,72.252,72.206,72.252,117210000.0
2008-03-25 07:21:00,72.264,72.272,72.218,72.272,79920000.0
2008-03-25 07:22:00,72.241,72.267,72.223,72.251,75590000.0
2008-03-25 07:23:00,72.253,72.26,72.234,72.248,136120000.0
2008-03-25 07:24:00,72.284,72.301,72.251,72.301,92650000.0
2008-03-25 07:25:00,72.301,72.306,72.273,72.289,47470000.0
2008-03-25 07:26:00,72.316,72.325,72.288,72.3,97320000.0
2008-03-25 07:27:00,72.325,72.325,72.288,72.3,116780000.0
2008-03-25 07:28:00,72.317,72.317,72.309,72.309,3570000.0
2008-03-25 07:29:00,72.317,72.32,72.297,72.314,83370000.0
2008-03-25 07:30:00,72.323,72.323,72.294,72.294,85630000.0
2008-03-25 07:31:00,72.301,72.318,72.282,72.282,60490000.0
2008-03-25 07:32:00,72.292,72.292,72.266,72.279,20680000.0
2008-03-25 07:33:00,72.283,72.283,72.246,72.251,65770000.0
2008-03-25 07:34:00,72.263,72.274,72.245,72.274,46350000.0
2008-03-25 07:35:00,72.264,72.279,72.256,72.261,93130000.0
2008-03-25 07:36:00,72.283,72.283,72.249,72.249,112420000.0
2008-03-25 07:37:00,72.243,72.268,72.243,72.249,72430000.0
2008-03-25 07:38:00,72.234,72.25,72.225,72.245,53800000.0
2008-03-25 07:39:00,72.231,72.231,72.19,72.228,65250000.0
2008-03-25 07:40:00,72.221,72.232,72.202,72.219,99980000.0
2008-03-25 07:41:00,72.244,72.251,72.227,72.247,56520000.0
2008-03-25 07:42:00,72.247,72.247,72.225,72.231,42340000.0
2008-03-25 07:43:00,72.216,72.229,72.18,72.184,70510000.0
2008-03-25 07:44:00,72.2,72.24,72.189,72.209,56980000.0
2008-03-25 07:45:00,72.24,72.24,72.196,72.219,73680000.0
2008-03-25 07:46:00,72.192,72.205,72.192,72.193,61730000.0
2008-03-25 07:47:00,72.178,72.191,72.172,72.181,45640000.0
2008-03-25 07:48:00,72.198,72.211,72.178,72.196,67830000.0
2008-03-25 07:49:00,72.197,72.236,72.197,72.215,58430000.0
2008-03-25 07:50:00,72.227,72.252,72.218,72.252,38580000.0
2008-03-25 07:51:00,72.244,72.256,72.234,72.254,49140000.0
2008-03-25 07:52:00,72.24,72.24,72.215,72.219,96520000.0
2008-03-25 07:53:00,72.228,72.255,72.214,72.255,89520000.0
2008-03-25 07:54:00,72.263,72.278,72.235,72.235,140630000.0
2008-03-25 07:55:00,72.255,72.27,72.245,72.251,75010000.0
2008-03-25 07:56:00,72.24,72.252,72.226,72.246,62260000.0
2008-03-25 07:57:00,72.235,72.241,72.215,72.219,36820000.0
2008-03-25 07:58:00,72.229,72.241,72.216,72.237,50280000.0
2008-03-25 07:59:00,72.213,72.243,72.213,72.243,57400000.0
2008-03-25 08:00:00,72.261,72.261,72.203,72.203,128730000.0
2008-03-25 08:01:00,72.223,72.262,72.219,72.262,51490000.0
2008-03-25 08:02:00,72.251,72.272,72.244,72.244,39770000.0
2008-03-25 08:03:00,72.26,72.26,72.215,72.236,34430000.0
2008-03-25 08:04:00,72.223,72.274,72.223,72.274,22550000.0
2008-03-25 08:05:00,72.239,72.263,72.239,72.243,64890000.0
2008-03-25 08:06:00,72.244,72.264,72.244,72.249,62630000.0
2008-03-25 08:07:00,72.259,72.273,72.253,72.26,117340000.0
2008-03-25 08:08:00,72.289,72.305,72.266,72.296,104990000.0
2008-03-25 08:09:00,72.295,72.303,72.275,72.303,80890000.0
2008-03-25 08:10:00,72.28,72.292,72.276,72.278,112430000.0
2008-03-25 08:11:00,72.306,72.306,72.275,72.295,87100000.0
2008-03-25 08:12:00,72.294,72.3,72.264,72.264,97910000.0
2008-03-25 08:13:00,72.278,72.279,72.248,72.279,41720000.0
2008-03-25 08:14:00,72.263,72.287,72.204,72.204,47660000.0
2008-03-25 08:15:00,72.235,72.238,72.191,72.232,24990000.0
2008-03-25 08:16:00,72.194,72.234,72.193,72.193,43790000.0
2008-03-25 08:17:00,72.22,72.233,72.209,72.233,22450000.0
2008-03-25 08:18:00,72.224,72.239,72.2,72.208,37610000.0
2008-03-25 08:19:00,72.234,72.238,72.213,72.236,43610000.0
2008-03-25 08:20:00,72.202,72.23,72.195,72.202,91750000.0
2008-03-25 08:21:00,72.222,72.232,72.19,72.207,101330000.0
2008-03-25 08:22:00,72.187,72.189,72.156,72.177,63620000.0
2008-03-25 08:23:00,72.144,72.186,72.144,72.16,74670000.0
2008-03-25 08:24:00,72.195,72.195,72.159,72.193,120120000.0
2008-03-25 08:25:00,72.204,72.207,72.18,72.19,105890000.0
2008-03-25 08:26:00,72.196,72.231,72.194,72.206,149080000.0
2008-03-25 08:27:00,72.202,72.226,72.202,72.226,112910000.0
2008-03-25 08:28:00,72.218,72.23,72.203,72.218,97830000.0
2008-03-25 08:29:00,72.214,72.234,72.214,72.234,74280000.0
2008-03-25 08:30:00,72.247,72.248,72.241,72.243,95480000.0
2008-03-25 08:31:00,72.249,72.27,72.223,72.251,61360000.0
2008-03-25 08:32:00,72.255,72.257,72.25,72.25,79750000.0
2008-03-25 08:33:00,72.267,72.29,72.254,72.254,83150000.0
2008-03-25 08:34:00,72.253,72.256,72.25,72.255,38540000.0
2008-03-25 08:35:00,72.246,72.246,72.239,72.239,68890000.0
2008-03-25 08:36:00,72.266,72.266,72.242,72.249,77420000.0
2008-03-25 08:37:00,72.241,72.256,72.241,72.256,125230000.0
2008-03-25 08:38:00,72.253,72.29,72.253,72.269,90740000.0
2008-03-25 08:39:00,72.299,72.301,72.274,72.274,85870000.0
2008-03-25 08:40:00,72.283,72.302,72.278,72.302,84040000.0
2008-03-25 08:41:00,72.281,72.298,72.273,72.281,83500000.0
2008-03-25 08:42:00,72.302,72.302,72.274,72.274,53840000.0
2008-03-25 08:43:00,72.275,72.277,72.269,72.269,46220000.0
2008-03-25 08:44:00,72.277,72.277,72.27,72.27,77090000.0
2008-03-25 08:45:00,72.303,72.303,72.274,72.299,91560000.0
2008-03-25 08:46:00,72.288,72.309,72.277,72.283,63710000.0
2008-03-25 08:47:00,72.29,72.31,72.281,72.281,74050000.0
2008-03-25 08:48:00,72.302,72.302,72.274,72.286,66410000.0
2008-03-25 08:49:00,72.279,72.291,72.271,72.271,60610000.0
2008-03-25 08:50:00,72.282,72.315,72.282,72.315,66460000.0
2008-03-25 08:51:00,72.307,72.315,72.302,72.302,39830000.0
2008-03-25 08:52:00,72.324,72.334,72.307,72.325,84310000.0
2008-03-25 08:53:00,72.321,72.336,72.321,72.336,119210000.0
2008-03-25 08:54:00,72.355,72.355,72.333,72.339,81110000.0
2008-03-25 08:55:00,72.355,72.392,72.337,72.392,69510000.0
2008-03-25 08:56:00,72.363,72.39,72.353,72.353,57870000.0
2008-03-25 08:57:00,72.377,72.382,72.357,72.362,91660000.0
2008-03-25 08:58:00,72.349,72.371,72.342,72.342,61890000.0
2008-03-25 08:59:00,72.351,72.38,72.347,72.368,45250000.0
2008-03-25 09:00:00,72.39,72.39,72.344,72.344,45010000.0
2008-03-25 09:01:00,72.333,72.379,72.333,72.359,43990000.0
2008-03-25 09:02:00,72.351,72.382,72.347,72.382,48820000.0
2008-03-25 09:03:00,72.387,72.407,72.368,72.402,99820000.0
2008-03-25 09:04:00,72.398,72.41,72.386,72.394,74520000.0
2008-03-25 09:05:00,72.383,72.428,72.383,72.415,78140000.0
2008-03-25 09:06:00,72.435,72.438,72.406,72.421,97790000.0
2008-03-25 09:07:00,72.407,72.431,72.392,72.411,88430000.0
2008-03-25 09:08:00,72.402,72.433,72.388,72.433,95960000.0
2008-03-25 09:09:00,72.426,72.432,72.398,72.424,109330000.0
2008-03-25 09:10:00,72.409,72.431,72.409,72.42,123380000.0
2008-03-25 09:11:00,72.41,72.433,72.405,72.433,73170000.0
2008-03-25 09:12:00,72.443,72.443,72.403,72.409,70310000.0
2008-03-25 09:13:00,72.422,72.434,72.408,72.434,134060000.0
2008-03-25 09:14:00,72.416,72.432,72.416,72.425,97140000.0
2008-03-25 09:15:00,72.415,72.415,72.376,72.412,45230000.0
2008-03-25 09:16:00,72.404,72.414,72.388,72.414,96560000.0
2008-03-25 09:17:00,72.38,72.411,72.376,72.381,120690000.0
2008-03-25 09:18:00,72.388,72.41,72.378,72.394,14850000.0
2008-03-25 09:19:00,72.391,72.391,72.365,72.388,65850000.0
2008-03-25 09:20:00,72.379,72.398,72.361,72.361,77010000.0
2008-03-25 09:21:00,72.369,72.407,72.367,72.407,93030000.0
2008-03-25 09:22:00,72.404,72.44,72.404,72.405,52630000.0
2008-03-25 09:23:00,72.412,72.444,72.406,72.411,46430000.0
2008-03-25 09:24:00,72.417,72.417,72.359,72.369,71820000.0
2008-03-25 09:25:00,72.347,72.406,72.347,72.397,71380000.0
2008-03-25 09:26:00,72.388,72.408,72.368,72.402,82340000.0
2008-03-25 09:27:00,72.411,72.422,72.381,72.409,35940000.0
2008-03-25 09:28:00,72.416,72.427,72.386,72.409,102480000.0
2008-03-25 09:29:00,72.402,72.431,72.402,72.404,111710000.0
2008-03-25 09:30:00,72.433,72.433,72.394,72.417,87760000.0
2008-03-25 09:31:00,72.406,72.423,72.4,72.4,56220000.0
2008-03-25 09:32:00,72.414,72.414,72.366,72.366,94480000.0
2008-03-25 09:33:00,72.383,72.391,72.365,72.365,98580000.0
2008-03-25 09:34:00,72.371,72.389,72.354,72.383,58660000.0
2008-03-25 09:35:00,72.365,72.389,72.351,72.351,45490000.0
2008-03-25 09:36:00,72.372,72.381,72.349,72.358,44220000.0
2008-03-25 09:37:00,72.386,72.39,72.366,72.366,15820000.0
2008-03-25 09:38:00,72.372,72.397,72.371,72.381,25010000.0
2008-03-25 09:39:00,72.396,72.396,72.375,72.394,51870000.0
2008-03-25 09:40:00,72.384,72.421,72.384,72.421,40250000.0
2008-03-25 09:41:00,72.4,72.405,72.399,72.399,64710000.0
2008-03-25 09:42:00,72.412,72.412,72.39,72.39,100190000.0
2008-03-25 09:43:00,72.413,72.413,72.382,72.404,47780000.0
2008-03-25 09:44:00,72.421,72.431,72.405,72.426,27230000.0
2008-03-25 09:45:00,72.438,72.452,72.417,72.435,63430000.0
2008-03-25 09:46:00,72.431,72.44,72.429,72.429,65140000.0
2008-03-25 09:47:00,72.426,72.459,72.426,72.454,91140000.0
2008-03-25 09:48:00,72.46,72.506,72.44,72.484,71300000.0
2008-03-25 09:49:00,72.51,72.55,72.49,72.515,111790000.0
2008-03-25 09:50:00,72.512,72.549,72.512,72.531,124090000.0
2008-03-25 09:51:00,72.555,72.555,72.495,72.511,44970000.0
2008-03-25 09:52:00,72.516,72.541,72.505,72.513,35850000.0
2008-03-25 09:53:00,72.537,72.548,72.511,72.511,42690000.0
2008-03-25 09:54:00,72.535,72.538,72.508,72.511,39250000.0
2008-03-25 09:55:00,72.505,72.549,72.505,72.528,37320000.0
2008-03-25 09:56:00,72.516,72.537,72.515,72.524,16940000.0
2008-03-25 09:57:00,72.54,72.54,72.514,72.518,36990000.0
2008-03-25 09:58:00,72.531,72.579,72.528,72.574,64680000.0
2008-03-25 09:59:00,72.552,72.606,72.552,72.586,43940000.0
2008-03-25 10:00:00,72.589,72.61,72.579,72.599,57360000.0
2008-03-25 10:01:00,72.574,72.59,72.574,72.587,45680000.0
2008-03-25 10:02:00,72.578,72.587,72.542,72.544,33830000.0
2008-03-25 10:03:00,72.563,72.57,72.538,72.564,70890000.0
2008-03-25 10:04:00,72.573,72.573,72.544,72.549,85040000.0
2008-03-25 10:05:00,72.564,72.578,72.55,72.573,48000000.0
2008-03-25 10:06:00,72.571,72.571,72.541,72.541,50250000.0
2008-03-25 10:07:00,72.532,72.575,72.532,72.568,28600000.0
2008-03-25 10:08:00,72.566,72.579,72.553,72.579,15930000.0
2008-03-25 10:09:00,72.58,72.608,72.569,72.6,52160000.0
2008-03-25 10:10:00,72.597,72.614,72.586,72.591,93370000.0
2008-03-25 10:11:00,72.58,72.609,72.574,72.596,32490000.0
2008-03-25 10:12:00,72.614,72.614,72.584,72.591,61920000.0
2008-03-25 10:13:00,72.597,72.607,72.579,72.596,107190000.0
2008-03-25 10:14:00,72.584,72.604,72.56,72.58,83160000.0
2008-03-25 10:15:00,72.565,72.621,72.565,72.615,33860000.0
2008-03-25 10:16:00,72.594,72.598,72.56,72.596,28650000.0
2008-03-25 10:17:00,72.593,72.627,72.586,72.617,39860000.0
2008-03-25 10:18:00,72.629,72.644,72.598,72.618,107170000.0
2008-03-25 10:19:00,72.611,72.641,72.606,72.63,76470000.0
2008-03-25 10:20:00,72.671,72.703,72.635,72.685,67870000.0
2008-03-25 10:21:00,72.715,72.716,72.696,72.708,50850000.0
2008-03-25 10:22:00,72.706,72.706,72.688,72.688,66120000.0
2008-03-25 10:23:00,72.677,72.692,72.677,72.684,101170000.0
2008-03-25 10:24:00,72.714,72.718,72.694,72.694,75390000.0
2008-03-25 10:25:00,72.717,72.73,72.695,72.709,66150000.0
2008-03-25 10:26:00,72.745,72.745,72.716,72.734,107380000.0
2008-03-25 10:27:00,72.745,72.769,72.728,72.742,124790000.0
2008-03-25 10:28:00,72.729,72.751,72.717,72.717,78390000.0
2008-03-25 10:29:00,72.735,72.765,72.719,72.765,87930000.0
2008-03-25 10:30:00,72.775,72.775,72.716,72.721,103650000.0
2008-03-25 10:31:00,72.734,72.77,72.729,72.77,63140000.0
2008-03-25 10:32:00,72.739,72.761,72.735,72.739,109950000.0
2008-03-25 10:33:00,72.772,72.772,72.734,72.734,63190000.0
2008-03-25 10:34:00,72.718,72.718,72.712,72.717,83010000.0
2008-03-25 10:35:00,72.711,72.732,72.699,72.732,81500000.0
2008-03-25 10:36:00,72.708,72.76,72.708,72.746,84790000.0
2008-03-25 10:37:00,72.712,72.734,72.709,72.734,70290000.0
2008-03-25 10:38:00,72.703,72.729,72.697,72.723,75210000.0
2008-03-25 10:39:00,72.712,72.712,72.672,72.672,80710000.0
2008-03-25 10:40:00,72.691,72.691,72.663,72.663,84560000.0
2008-03-25 10:41:00,72.653,72.689,72.653,72.656,73020000.0
2008-03-25 10:42:00,72.682,72.682,72.656,72.667,79020000.0
2008-03-25 10:43:00,72.704,72.704,72.676,72.689,113060000.0
2008-03-25 10:44:00,72.681,72.702,72.676,72.679,115900000.0
2008-03-25 10:45:00,72.706,72.71,72.679,72.71,99610000.0
2008-03-25 10:46:00,72.692,72.713,72.691,72.691,68560000.0
2008-03-25 10:47:00,72.703,72.729,72.688,72.724,81260000.0
2008-03-25 10:48:00,72.729,72.735,72.722,72.722,83750000.0
2008-03-25 10:49:00,72.695,72.721,72.695,72.721,60590000.0
2008-03-25 10:50:00,72.735,72.739,72.704,72.704,23320000.0
2008-03-25 10:51:00,72.734,72.734,72.693,72.693,70370000.0
2008-03-25 10:52:00,72.682,72.714,72.682,72.714,53150000.0
2008-03-25 10:53:00,72.691,72.721,72.687,72.715,93770000.0
2008-03-25 10:54:00,72.712,72.712,72.681,72.681,106880000.0
2008-03-25 10:55:00,72.688,72.701,72.681,72.681,79890000.0
2008-03-25 10:57:00,72.693,72.693,72.679,72.679,66510000.0
2008-03-25 10:58:00,72.683,72.711,72.676,72.684,103500000.0
2008-03-25 10:59:00,72.678,72.743,72.678,72.743,56440000.0
2008-03-25 11:00:00,72.762,72.762,72.723,72.723,39170000.0
2008-03-25 11:01:00,72.746,72.761,72.726,72.73,65650000.0
2008-03-25 11:02:00,72.758,72.771,72.726,72.726,56250000.0
2008-03-25 11:03:00,72.742,72.742,72.681,72.684,59500000.0
2008-03-25 11:04:00,72.696,72.7,72.674,72.69,66130000.0
2008-03-25 11:05:00,72.683,72.71,72.683,72.688,43820000.0
2008-03-25 11:06:00,72.708,72.708,72.652,72.654,67500000.0
2008-03-25 11:07:00,72.674,72.674,72.632,72.646,55830000.0
2008-03-25 11:08:00,72.639,72.671,72.639,72.671,36290000.0
2008-03-25 11:09:00,72.67,72.67,72.637,72.637,41860000.0
2008-03-25 11:10:00,72.666,72.673,72.635,72.673,101530000.0
2008-03-25 11:11:00,72.669,72.676,72.654,72.676,88450000.0
2008-03-25 11:12:00,72.671,72.682,72.638,72.665,139730000.0
2008-03-25 11:13:00,72.629,72.662,72.629,72.662,71620000.0
2008-03-25 11:14:00,72.648,72.666,72.63,72.65,64520000.0
2008-03-25 11:15:00,72.685,72.685,72.662,72.67,31950000.0
2008-03-25 11:16:00,72.66,72.701,72.659,72.689,49730000.0
2008-03-25 11:17:00,72.712,72.72,72.685,72.708,57860000.0
2008-03-25 11:18:00,72.688,72.713,72.68,72.697,121600000.0
2008-03-25 11:19:00,72.735,72.751,72.712,72.712,48530000.0
2008-03-25 11:20:00,72.719,72.736,72.707,72.712,33730000.0
2008-03-25 11:21:00,72.728,72.739,72.709,72.717,40010000.0
2008-03-25 11:22:00,72.712,72.742,72.712,72.735,27580000.0
2008-03-25 11:23:00,72.71,72.74,72.705,72.705,66740000.0
2008-03-25 11:24:00,72.732,72.732,72.672,72.682,54510000.0
2008-03-25 11:25:00,72.702,72.706,72.671,72.696,115550000.0
2008-03-25 11:26:00,72.709,72.724,72.687,72.687,99140000.0
2008-03-25 11:27:00,72.716,72.716,72.677,72.698,79660000.0
2008-03-25 11:28:00,72.69,72.702,72.675,72.688,116480000.0
2008-03-25 11:29:00,72.697,72.701,72.677,72.684,87860000.0
2008-03-25 11:30:00,72.698,72.707,72.655,72.655,100750000.0
2008-03-25 11:31:00,72.663,72.682,72.663,72.675,40840000.0
2008-03-25 11:32:00,72.71,72.726,72.69,72.714,43300000.0
2008-03-25 11:33:00,72.725,72.744,72.7,72.704,23510000.0
2008-03-25 11:34:00,72.717,72.75,72.717,72.746,44110000.0
2008-03-25 11:35:00,72.709,72.717,72.709,72.717,28800000.0
2008-03-25 11:36:00,72.734,72.734,72.713,72.713,35740000.0
2008-03-25 11:37:00,72.717,72.735,72.707,72.735,42950000.0
2008-03-25 11:38:00,72.704,72.71,72.687,72.704,90580000.0
2008-03-25 11:39:00,72.715,72.715,72.694,72.713,92710000.0
2008-03-25 11:40:00,72.681,72.7,72.681,72.681,65670000.0
2008-03-25 11:42:00,72.712,72.712,72.657,72.657,116100000.0
2008-03-25 11:43:00,72.637,72.66,72.616,72.621,105460000.0
2008-03-25 11:44:00,72.634,72.695,72.634,72.672,160030000.0
2008-03-25 11:45:00,72.724,72.725,72.686,72.693,117520000.0
2008-03-25 11:46:00,72.676,72.7,72.665,72.698,98880000.0
2008-03-25 11:47:00,72.683,72.684,72.663,72.663,72830000.0
2008-03-25 11:48:00,72.671,72.699,72.67,72.679,92020000.0
2008-03-25 11:49:00,72.693,72.728,72.682,72.682,59920000.0
2008-03-25 11:50:00,72.671,72.678,72.671,72.677,83010000.0
2008-03-25 11:51:00,72.696,72.7,72.664,72.664,76810000.0
2008-03-25 11:52:00,72.684,72.697,72.666,72.676,36630000.0
2008-03-25 11:53:00,72.688,72.712,72.683,72.707,68970000.0
2008-03-25 11:54:00,72.674,72.709,72.668,72.709,67280000.0
2008-03-25 11:55:00,72.698,72.702,72.672,72.702,121710000.0
2008-03-25 11:56:00,72.69,72.711,72.687,72.705,93120000.0
2008-03-25 11:57:00,72.731,72.731,72.678,72.7,95300000.0
2008-03-25 11:58:00,72.703,72.703,72.669,72.672,88150000.0
2008-03-25 11:59:00,72.667,72.699,72.667,72.685,73420000.0
2008-03-25 12:00:00,72.685,72.699,72.665,72.679,53620000.0
2008-03-25 12:01:00,72.687,72.687,72.68,72.68,44540000.0
2008-03-25 12:02:00,72.67,72.69,72.664,72.685,76620000.0
2008-03-25 12:03:00,72.684,72.684,72.638,72.667,88420000.0
2008-03-25 12:04:00,72.676,72.676,72.671,72.671,61430000.0
2008-03-25 12:05:00,72.675,72.675,72.625,72.625,74730000.0
2008-03-25 12:06:00,72.644,72.644,72.613,72.613,65020000.0
2008-03-25 12:07:00,72.601,72.63,72.596,72.615,64580000.0
2008-03-25 12:08:00,72.6,72.625,72.598,72.598,74040000.0
2008-03-25 12:09:00,72.622,72.638,72.585,72.638,47300000.0
2008-03-25 12:10:00,72.618,72.623,72.587,72.623,90060000.0
2008-03-25 12:11:00,72.607,72.61,72.606,72.608,111520000.0
2008-03-25 12:12:00,72.622,72.639,72.607,72.617,76670000.0
2008-03-25 12:13:00,72.621,72.63,72.598,72.627,69300000.0
2008-03-25 12:14:00,72.62,72.633,72.596,72.633,59640000.0
2008-03-25 12:15:00,72.637,72.643,72.615,72.624,84430000.0
2008-03-25 12:16:00,72.61,72.634,72.597,72.634,51710000.0
2008-03-25 12:17:00,72.62,72.643,72.615,72.643,48490000.0
2008-03-25 12:18:00,72.645,72.68,72.641,72.68,43800000.0
2008-03-25 12:19:00,72.652,72.678,72.641,72.657,40590000.0
2008-03-25 12:20:00,72.672,72.699,72.669,72.685,53080000.0
2008-03-25 12:21:00,72.683,72.683,72.661,72.661,91600000.0
2008-03-25 12:22:00,72.667,72.673,72.655,72.673,80870000.0
2008-03-25 12:23:00,72.658,72.684,72.657,72.669,73820000.0
2008-03-25 12:24:00,72.689,72.698,72.662,72.673,98230000.0
2008-03-25 12:25:00,72.677,72.689,72.667,72.679,94400000.0
2008-03-25 12:26:00,72.692,72.714,72.687,72.714,94090000.0
2008-03-25 12:27:00,72.732,72.732,72.683,72.689,114950000.0
2008-03-25 12:28:00,72.686,72.713,72.678,72.713,125070000.0
2008-03-25 12:29:00,72.702,72.733,72.695,72.733,80210000.0
2008-03-25 12:30:00,72.737,72.737,72.729,72.734,81480000.0
2008-03-25 12:31:00,72.7,72.723,72.695,72.723,135190000.0
2008-03-25 12:32:00,72.698,72.72,72.669,72.706,93700000.0
2008-03-25 12:33:00,72.684,72.699,72.653,72.653,45170000.0
2008-03-25 12:34:00,72.661,72.691,72.661,72.668,109730000.0
2008-03-25 12:35:00,72.686,72.694,72.671,72.694,121330000.0
2008-03-25 12:36:00,72.692,72.696,72.676,72.679,19760000.0
2008-03-25 12:37:00,72.684,72.687,72.661,72.661,32920000.0
2008-03-25 12:38:00,72.674,72.682,72.667,72.669,16990000.0
2008-03-25 12:39:00,72.662,72.691,72.662,72.671,52330000.0
2008-03-25 12:40:00,72.676,72.689,72.666,72.678,96270000.0
2008-03-25 12:41:00,72.682,72.682,72.652,72.652,32930000.0
2008-03-25 12:42:00,72.664,72.673,72.644,72.644,56640000.0
2008-03-25 12:43:00,72.651,72.683,72.647,72.683,111150000.0
2008-03-25 12:44:00,72.675,72.683,72.647,72.683,71270000.0
2008-03-25 12:45:00,72.694,72.694,72.662,72.662,33460000.0
2008-03-25 12:46:00,72.673,72.702,72.667,72.697,32860000.0
2008-03-25 12:47:00,72.707,72.707,72.68,72.688,37420000.0
2008-03-25 12:48:00,72.686,72.686,72.66,72.678,118010000.0
2008-03-25 12:49:00,72.646,72.662,72.616,72.662,67970000.0
2008-03-25 12:50:00,72.655,72.66,72.63,72.63,68770000.0
2008-03-25 12:51:00,72.651,72.651,72.63,72.63,55220000.0
2008-03-25 12:52:00,72.64,72.658,72.62,72.628,65090000.0
2008-03-25 12:53:00,72.598,72.617,72.577,72.588,94450000.0
2008-03-25 12:54:00,72.59,72.599,72.573,72.576,78970000.0
2008-03-25 12:55:00,72.593,72.621,72.587,72.604,71190000.0
2008-03-25 12:56:00,72.626,72.667,72.626,72.662,109770000.0
2008-03-25 12:57:00,72.67,72.686,72.641,72.678,119280000.0
2008-03-25 12:58:00,72.689,72.718,72.685,72.707,79130000.0
2008-03-25 12:59:00,72.719,72.745,72.719,72.73,90250000.0
2008-03-25 13:00:00,72.738,72.738,72.691,72.691,92830000.0
2008-03-25 13:01:00,72.68,72.706,72.676,72.705,63560000.0
2008-03-25 13:02:00,72.695,72.707,72.665,72.665,106200000.0
2008-03-25 13:03:00,72.687,72.701,72.665,72.681,65740000.0
2008-03-25 13:04:00,72.689,72.702,72.682,72.682,76750000.0
2008-03-25 13:05:00,72.689,72.689,72.665,72.672,78260000.0
2008-03-25 13:06:00,72.683,72.683,72.663,72.677,80740000.0
2008-03-25 13:07:00,72.667,72.694,72.667,72.671,65290000.0
2008-03-25 13:08:00,72.683,72.683,72.646,72.653,80060000.0
2008-03-25 13:09:00,72.641,72.666,72.63,72.643,80560000.0
2008-03-25 13:10:00,72.663,72.663,72.634,72.634,81690000.0
2008-03-25 13:11:00,72.619,72.632,72.613,72.613,77880000.0
2008-03-25 13:12:00,72.633,72.633,72.59,72.626,88250000.0
2008-03-25 13:13:00,72.62,72.639,72.609,72.611,112620000.0
2008-03-25 13:14:00,72.629,72.641,72.615,72.641,120550000.0
2008-03-25 13:15:00,72.644,72.659,72.627,72.645,100350000.0
2008-03-25 13:16:00,72.613,72.633,72.584,72.602,60440000.0
2008-03-25 13:17:00,72.592,72.61,72.584,72.608,82880000.0
2008-03-25 13:18:00,72.616,72.639,72.591,72.635,85590000.0
2008-03-25 13:19:00,72.601,72.625,72.592,72.62,62300000.0
2008-03-25 13:20:00,72.615,72.637,72.582,72.637,28040000.0
2008-03-25 13:21:00,72.645,72.66,72.61,72.612,73100000.0
2008-03-25 13:22:00,72.603,72.638,72.603,72.628,49520000.0
2008-03-25 13:23:00,72.62,72.648,72.616,72.621,95430000.0
2008-03-25 13:24:00,72.632,72.649,72.619,72.619,112240000.0
2008-03-25 13:25:00,72.63,72.652,72.611,72.652,72180000.0
2008-03-25 13:26:00,72.621,72.662,72.615,72.662,57920000.0
2008-03-25 13:27:00,72.665,72.694,72.647,72.664,68430000.0
2008-03-25 13:28:00,72.677,72.685,72.655,72.659,100140000.0
2008-03-25 13:29:00,72.672,72.7,72.672,72.679,52180000.0
2008-03-25 13:30:00,72.707,72.72,72.676,72.696,42680000.0
2008-03-25 13:31:00,72.692,72.703,72.674,72.697,62280000.0
2008-03-25 13:32:00,72.687,72.701,72.667,72.674,71410000.0
2008-03-25 13:33:00,72.69,72.696,72.689,72.69,68550000.0
2008-03-25 13:34:00,72.68,72.691,72.674,72.674,61390000.0
2008-03-25 13:35:00,72.69,72.695,72.689,72.689,47920000.0
2008-03-25 13:36:00,72.68,72.68,72.639,72.666,66090000.0
2008-03-25 13:38:00,72.652,72.677,72.638,72.656,35600000.0
2008-03-25 13:39:00,72.667,72.678,72.645,72.649,42820000.0
2008-03-25 13:40:00,72.657,72.679,72.655,72.669,98300000.0
2008-03-25 13:41:00,72.68,72.688,72.68,72.685,91110000.0
2008-03-25 13:42:00,72.679,72.686,72.679,72.686,138540000.0
2008-03-25 13:43:00,72.661,72.68,72.656,72.676,74860000.0
2008-03-25 13:44:00,72.651,72.693,72.651,72.693,63030000.0
2008-03-25 13:45:00,72.689,72.689,72.646,72.676,36510000.0
2008-03-25 13:46:00,72.661,72.68,72.657,72.678,47230000.0
2008-03-25 13:48:00,72.675,72.691,72.659,72.679,132860000.0
2008-03-25 13:49:00,72.638,72.657,72.617,72.645,54720000.0
2008-03-25 13:50:00,72.629,72.651,72.625,72.63,31140000.0
2008-03-25 13:51:00,72.656,72.656,72.615,72.62,35250000.0
2008-03-25 13:52:00,72.612,72.635,72.607,72.635,24230000.0
2008-03-25 13:53:00,72.625,72.631,72.596,72.608,69430000.0
2008-03-25 13:54:00,72.604,72.604,72.566,72.569,65810000.0
2008-03-25 13:55:00,72.561,72.592,72.561,72.561,115700000.0
2008-03-25 13:56:00,72.573,72.573,72.545,72.545,109020000.0
2008-03-25 13:57:00,72.556,72.564,72.542,72.542,78220000.0
2008-03-25 13:58:00,72.55,72.581,72.55,72.575,117110000.0
2008-03-25 13:59:00,72.56,72.584,72.558,72.584,99710000.0
2008-03-25 14:00:00,72.576,72.578,72.553,72.567,102920000.0
2008-03-25 14:01:00,72.581,72.591,72.572,72.591,37130000.0
2008-03-25 14:02:00,72.579,72.604,72.566,72.601,44740000.0
2008-03-25 14:03:00,72.607,72.613,72.57,72.605,25250000.0
2008-03-25 14:04:00,72.578,72.61,72.568,72.589,45160000.0
2008-03-25 14:05:00,72.562,72.565,72.532,72.539,25970000.0
2008-03-25 14:06:00,72.555,72.557,72.523,72.528,38790000.0
2008-03-25 14:07:00,72.555,72.555,72.524,72.544,42790000.0
2008-03-25 14:08:00,72.526,72.526,72.459,72.498,96130000.0
2008-03-25 14:09:00,72.488,72.507,72.478,72.503,91800000.0
2008-03-25 14:10:00,72.483,72.52,72.483,72.52,66250000.0
2008-03-25 14:11:00,72.52,72.539,72.508,72.522,82640000.0
2008-03-25 14:12:00,72.536,72.548,72.51,72.536,121590000.0
2008-03-25 14:13:00,72.506,72.52,72.499,72.499,109000000.0
2008-03-25 14:14:00,72.51,72.541,72.506,72.517,148370000.0
2008-03-25 14:15:00,72.538,72.538,72.516,72.529,127460000.0
2008-03-25 14:16:00,72.554,72.554,72.532,72.532,104870000.0
2008-03-25 14:17:00,72.545,72.548,72.516,72.516,75550000.0
2008-03-25 14:18:00,72.534,72.539,72.509,72.514,104020000.0
2008-03-25 14:19:00,72.529,72.538,72.518,72.535,64370000.0
2008-03-25 14:20:00,72.519,72.545,72.516,72.538,72460000.0
2008-03-25 14:21:00,72.542,72.542,72.514,72.526,76650000.0
2008-03-25 14:22:00,72.518,72.532,72.518,72.528,34290000.0
2008-03-25 14:23:00,72.52,72.548,72.496,72.496,70040000.0
2008-03-25 14:24:00,72.533,72.533,72.497,72.497,68590000.0
2008-03-25 14:25:00,72.513,72.513,72.457,72.464,128150000.0
2008-03-25 14:26:00,72.472,72.516,72.457,72.48,90810000.0
2008-03-25 14:27:00,72.498,72.525,72.483,72.525,87100000.0
2008-03-25 14:28:00,72.5,72.52,72.486,72.498,77560000.0
2008-03-25 14:29:00,72.519,72.529,72.495,72.497,82670000.0
2008-03-25 14:30:00,72.525,72.527,72.498,72.519,54230000.0
2008-03-25 14:31:00,72.524,72.538,72.51,72.532,43080000.0
2008-03-25 14:32:00,72.511,72.55,72.508,72.528,72110000.0
2008-03-25 14:33:00,72.549,72.549,72.509,72.511,84610000.0
2008-03-25 14:34:00,72.506,72.547,72.506,72.544,66490000.0
2008-03-25 14:35:00,72.516,72.532,72.504,72.532,76700000.0
2008-03-25 14:36:00,72.526,72.541,72.514,72.528,64790000.0
2008-03-25 14:37:00,72.552,72.552,72.506,72.512,62790000.0
2008-03-25 14:38:00,72.503,72.531,72.498,72.508,77780000.0
2008-03-25 14:39:00,72.525,72.525,72.482,72.482,41220000.0
2008-03-25 14:40:00,72.493,72.511,72.484,72.505,83270000.0
2008-03-25 14:41:00,72.497,72.51,72.482,72.482,112440000.0
2008-03-25 14:42:00,72.499,72.505,72.477,72.487,79500000.0
2008-03-25 14:43:00,72.476,72.493,72.459,72.472,65450000.0
2008-03-25 14:44:00,72.46,72.481,72.424,72.447,53730000.0
2008-03-25 14:45:00,72.433,72.442,72.415,72.438,86620000.0
2008-03-25 14:46:00,72.413,72.438,72.413,72.427,61260000.0
2008-03-25 14:47:00,72.421,72.451,72.418,72.44,46290000.0
2008-03-25 14:48:00,72.429,72.44,72.407,72.419,41640000.0
2008-03-25 14:49:00,72.413,72.457,72.413,72.457,41150000.0
2008-03-25 14:50:00,72.436,72.437,72.428,72.428,49510000.0
2008-03-25 14:51:00,72.454,72.454,72.43,72.447,97090000.0
2008-03-25 14:52:00,72.422,72.44,72.411,72.411,78950000.0
2008-03-25 14:53:00,72.412,72.417,72.367,72.367,78930000.0
2008-03-25 14:54:00,72.351,72.387,72.328,72.34,99960000.0
2008-03-25 14:55:00,72.33,72.368,72.33,72.347,96170000.0
2008-03-25 14:56:00,72.331,72.368,72.325,72.348,93130000.0
2008-03-25 14:57:00,72.364,72.372,72.336,72.372,118100000.0
2008-03-25 14:58:00,72.337,72.359,72.326,72.326,123280000.0
2008-03-25 14:59:00,72.308,72.326,72.278,72.307,80170000.0
2008-03-25 15:00:00,72.318,72.318,72.273,72.286,77490000.0
2008-03-25 15:01:00,72.284,72.336,72.284,72.314,134150000.0
2008-03-25 15:02:00,72.322,72.347,72.31,72.319,100940000.0
2008-03-25 15:03:00,72.333,72.333,72.295,72.295,50720000.0
2008-03-25 15:04:00,72.313,72.317,72.269,72.302,98220000.0
2008-03-25 15:05:00,72.292,72.324,72.282,72.324,131640000.0
2008-03-25 15:06:00,72.317,72.329,72.309,72.31,16630000.0
2008-03-25 15:07:00,72.315,72.317,72.308,72.314,69530000.0
2008-03-25 15:08:00,72.306,72.32,72.285,72.29,146160000.0
2008-03-25 15:09:00,72.315,72.334,72.294,72.334,96330000.0
2008-03-25 15:10:00,72.3,72.321,72.296,72.31,42360000.0
2008-03-25 15:11:00,72.292,72.318,72.277,72.284,107340000.0
2008-03-25 15:12:00,72.303,72.339,72.278,72.339,125150000.0
2008-03-25 15:13:00,72.328,72.352,72.324,72.352,13570000.0
2008-03-25 15:14:00,72.36,72.363,72.324,72.363,82150000.0
2008-03-25 15:15:00,72.361,72.389,72.346,72.38,115360000.0
2008-03-25 15:16:00,72.377,72.399,72.377,72.394,102570000.0
2008-03-25 15:17:00,72.369,72.398,72.363,72.395,151950000.0
2008-03-25 15:18:00,72.423,72.423,72.388,72.388,118190000.0
2008-03-25 15:19:00,72.402,72.402,72.371,72.395,107620000.0
2008-03-25 15:20:00,72.366,72.386,72.355,72.369,71200000.0
2008-03-25 15:21:00,72.392,72.42,72.387,72.394,91900000.0
2008-03-25 15:22:00,72.386,72.431,72.386,72.408,61860000.0
2008-03-25 15:23:00,72.417,72.438,72.406,72.424,85510000.0
2008-03-25 15:24:00,72.423,72.423,72.391,72.391,67420000.0
2008-03-25 15:25:00,72.395,72.403,72.385,72.391,34290000.0
2008-03-25 15:26:00,72.411,72.411,72.372,72.388,68180000.0
2008-03-25 15:27:00,72.379,72.379,72.314,72.337,82670000.0
2008-03-25 15:28:00,72.33,72.35,72.324,72.33,118240000.0
2008-03-25 15:29:00,72.322,72.349,72.317,72.339,96210000.0
2008-03-25 15:30:00,72.342,72.356,72.318,72.326,97320000.0
2008-03-25 15:31:00,72.345,72.345,72.318,72.328,82470000.0
2008-03-25 15:32:00,72.321,72.345,72.312,72.345,75200000.0
2008-03-25 15:33:00,72.358,72.358,72.325,72.357,56100000.0
2008-03-25 15:34:00,72.325,72.336,72.28,72.285,45420000.0
2008-03-25 15:35:00,72.292,72.33,72.292,72.315,81610000.0
2008-03-25 15:36:00,72.347,72.353,72.321,72.339,88160000.0
2008-03-25 15:37:00,72.337,72.4,72.337,72.4,69410000.0
2008-03-25 15:38:00,72.403,72.436,72.392,72.392,73250000.0
2008-03-25 15:39:00,72.421,72.446,72.407,72.443,64680000.0
2008-03-25 15:40:00,72.434,72.464,72.434,72.449,66160000.0
2008-03-25 15:41:00,72.463,72.463,72.442,72.457,66830000.0
2008-03-25 15:42:00,72.479,72.485,72.433,72.448,46460000.0
2008-03-25 15:43:00,72.461,72.464,72.403,72.421,93110000.0
2008-03-25 15:44:00,72.401,72.433,72.394,72.403,107690000.0
2008-03-25 15:45:00,72.416,72.418,72.387,72.416,77180000.0
2008-03-25 15:46:00,72.41,72.445,72.41,72.445,70510000.0
2008-03-25 15:47:00,72.438,72.461,72.424,72.438,61030000.0
2008-03-25 15:48:00,72.468,72.468,72.379,72.404,82830000.0
2008-03-25 15:49:00,72.402,72.402,72.366,72.386,61090000.0
2008-03-25 15:50:00,72.396,72.396,72.359,72.359,46690000.0
2008-03-25 15:51:00,72.367,72.367,72.319,72.33,44980000.0
2008-03-25 15:52:00,72.318,72.361,72.317,72.346,41630000.0
2008-03-25 15:53:00,72.336,72.341,72.302,72.302,56150000.0
2008-03-25 15:54:00,72.312,72.329,72.283,72.294,90260000.0
2008-03-25 15:55:00,72.28,72.29,72.266,72.278,74230000.0
2008-03-25 15:56:00,72.292,72.297,72.245,72.272,80750000.0
2008-03-25 15:57:00,72.26,72.26,72.215,72.231,112290000.0
2008-03-25 15:58:00,72.245,72.249,72.223,72.223,97080000.0
2008-03-25 15:59:00,72.23,72.268,72.217,72.243,95060000.0
2008-03-25 16:00:00,72.25,72.25,72.063,72.063,112660000.0
2008-03-25 16:01:00,72.04,72.103,72.028,72.086,121790000.0
2008-03-25 16:02:00,72.087,72.097,72.022,72.042,82710000.0
2008-03-25 16:03:00,72.05,72.05,71.989,72.023,75590000.0
2008-03-25 16:04:00,72.035,72.081,72.035,72.061,136650000.0
2008-03-25 16:05:00,72.057,72.085,72.043,72.081,103620000.0
2008-03-25 16:06:00,72.081,72.081,72.029,72.041,48150000.0
2008-03-25 16:07:00,72.003,72.027,71.976,72.023,101860000.0
2008-03-25 16:08:00,72.033,72.033,71.998,72.01,122400000.0
2008-03-25 16:09:00,72.045,72.056,72.032,72.056,23590000.0
2008-03-25 16:10:00,72.065,72.087,72.048,72.087,100350000.0
2008-03-25 16:11:00,72.056,72.104,72.041,72.041,120370000.0
2008-03-25 16:12:00,72.062,72.077,72.046,72.077,131290000.0
2008-03-25 16:13:00,72.068,72.117,72.052,72.117,104950000.0
2008-03-25 16:14:00,72.09,72.116,72.073,72.073,93800000.0
2008-03-25 16:15:00,72.085,72.102,72.077,72.102,103710000.0
2008-03-25 16:16:00,72.136,72.156,72.099,72.13,69600000.0
2008-03-25 16:17:00,72.15,72.15,72.112,72.112,81710000.0
2008-03-25 16:18:00,72.135,72.14,72.102,72.102,74690000.0
2008-03-25 16:19:00,72.131,72.131,72.092,72.092,93100000.0
2008-03-25 16:20:00,72.094,72.098,72.063,72.063,60300000.0
2008-03-25 16:21:00,72.088,72.108,72.072,72.081,94760000.0
2008-03-25 16:22:00,72.109,72.109,72.049,72.079,81040000.0
2008-03-25 16:23:00,72.11,72.177,72.073,72.139,87290000.0
2008-03-25 16:24:00,72.158,72.171,72.138,72.14,87340000.0
2008-03-25 16:25:00,72.156,72.182,72.156,72.167,65620000.0
2008-03-25 16:26:00,72.162,72.195,72.162,72.195,102590000.0
2008-03-25 16:27:00,72.208,72.208,72.156,72.169,105050000.0
2008-03-25 16:28:00,72.173,72.173,72.124,72.124,81510000.0
2008-03-25 16:29:00,72.147,72.147,72.118,72.118,83420000.0
2008-03-25 16:30:00,72.144,72.149,72.128,72.143,80510000.0
2008-03-25 16:31:00,72.136,72.152,72.117,72.12,72320000.0
2008-03-25 16:32:00,72.111,72.16,72.109,72.146,56490000.0
2008-03-25 16:33:00,72.167,72.167,72.099,72.099,106080000.0
2008-03-25 16:34:00,72.095,72.124,72.087,72.109,94060000.0
2008-03-25 16:35:00,72.091,72.109,72.075,72.075,120720000.0
2008-03-25 16:36:00,72.099,72.128,72.083,72.106,66660000.0
2008-03-25 16:37:00,72.097,72.109,72.085,72.089,67760000.0
2008-03-25 16:38:00,72.092,72.103,72.049,72.081,63510000.0
2008-03-25 16:39:00,72.085,72.089,72.041,72.052,111820000.0
2008-03-25 16:40:00,72.062,72.116,72.055,72.113,126740000.0
2008-03-25 16:41:00,72.098,72.126,72.068,72.119,82310000.0
2008-03-25 16:42:00,72.124,72.13,72.086,72.095,95460000.0
2008-03-25 16:43:00,72.087,72.116,72.073,72.073,97820000.0
2008-03-25 16:44:00,72.092,72.128,72.072,72.108,121150000.0
2008-03-25 16:45:00,72.129,72.139,72.095,72.095,78220000.0
2008-03-25 16:46:00,72.103,72.133,72.103,72.111,63230000.0
2008-03-25 16:47:00,72.137,72.149,72.117,72.138,39170000.0
2008-03-25 16:48:00,72.169,72.181,72.156,72.159,52950000.0
2008-03-25 16:49:00,72.183,72.191,72.157,72.191,77840000.0
2008-03-25 16:50:00,72.178,72.201,72.149,72.155,64990000.0
2008-03-25 16:51:00,72.177,72.183,72.144,72.157,63370000.0
2008-03-25 16:52:00,72.15,72.176,72.134,72.134,95770000.0
2008-03-25 16:53:00,72.122,72.176,72.122,72.149,67210000.0
2008-03-25 16:54:00,72.171,72.171,72.129,72.129,61860000.0
2008-03-25 16:55:00,72.122,72.174,72.119,72.157,87690000.0
2008-03-25 16:56:00,72.147,72.161,72.1,72.146,74290000.0
2008-03-25 16:57:00,72.146,72.169,72.118,72.136,87060000.0
2008-03-25 16:58:00,72.169,72.169,72.14,72.14,89470000.0
2008-03-25 16:59:00,72.158,72.163,72.128,72.161,32220000.0
2008-03-25 17:00:00,72.166,72.198,72.129,72.158,62290000.0
2008-03-25 17:01:00,72.166,72.181,72.138,72.166,68000000.0
2008-03-25 17:02:00,72.135,72.168,72.135,72.154,78450000.0
2008-03-25 17:03:00,72.17,72.17,72.142,72.165,60350000.0
2008-03-25 17:04:00,72.203,72.256,72.195,72.227,40600000.0
2008-03-25 17:05:00,72.259,72.281,72.248,72.248,116010000.0
2008-03-25 17:06:00,72.27,72.274,72.249,72.267,118810000.0
2008-03-25 17:07:00,72.233,72.268,72.233,72.241,60400000.0
2008-03-25 17:08:00,72.267,72.302,72.239,72.275,79650000.0
2008-03-25 17:09:00,72.275,72.279,72.249,72.249,99870000.0
2008-03-25 17:10:00,72.249,72.271,72.227,72.247,100610000.0
2008-03-25 17:11:00,72.252,72.252,72.205,72.213,29780000.0
2008-03-25 17:12:00,72.22,72.238,72.211,72.236,16160000.0
2008-03-25 17:13:00,72.233,72.249,72.2,72.205,50690000.0
2008-03-25 17:14:00,72.218,72.236,72.216,72.233,12960000.0
2008-03-25 17:15:00,72.252,72.291,72.252,72.259,26940000.0
2008-03-25 17:16:00,72.271,72.309,72.257,72.28,61580000.0
2008-03-25 17:17:00,72.287,72.289,72.25,72.252,31850000.0
2008-03-25 17:18:00,72.254,72.262,72.236,72.262,96310000.0
2008-03-25 17:19:00,72.23,72.237,72.229,72.231,89130000.0
2008-03-25 17:20:00,72.238,72.27,72.238,72.241,29160000.0
2008-03-25 17:21:00,72.266,72.269,72.24,72.243,46110000.0
2008-03-25 17:22:00,72.252,72.28,72.252,72.252,48540000.0
2008-03-25 17:23:00,72.263,72.305,72.263,72.305,71950000.0
2008-03-25 17:24:00,72.302,72.334,72.281,72.33,108320000.0
2008-03-25 17:25:00,72.328,72.357,72.311,72.33,77850000.0
2008-03-25 17:26:00,72.321,72.351,72.314,72.351,131090000.0
2008-03-25 17:27:00,72.353,72.378,72.326,72.378,85150000.0
2008-03-25 17:28:00,72.37,72.424,72.37,72.419,50680000.0
2008-03-25 17:29:00,72.425,72.454,72.425,72.429,38660000.0
2008-03-25 17:30:00,72.441,72.448,72.416,72.422,35190000.0
2008-03-25 17:31:00,72.414,72.474,72.414,72.45,53090000.0
2008-03-25 17:32:00,72.472,72.476,72.447,72.458,24260000.0
2008-03-25 17:33:00,72.486,72.497,72.47,72.47,19770000.0
2008-03-25 17:34:00,72.459,72.497,72.451,72.476,52950000.0
2008-03-25 17:35:00,72.448,72.471,72.437,72.457,50490000.0
2008-03-25 17:36:00,72.472,72.472,72.437,72.457,54020000.0
2008-03-25 17:37:00,72.44,72.474,72.427,72.474,47500000.0
2008-03-25 17:38:00,72.465,72.465,72.432,72.432,50660000.0
2008-03-25 17:39:00,72.452,72.452,72.409,72.414,36690000.0
2008-03-25 17:40:00,72.417,72.422,72.394,72.418,87730000.0
2008-03-25 17:41:00,72.383,72.411,72.383,72.411,71560000.0
2008-03-25 17:42:00,72.421,72.43,72.385,72.43,56970000.0
2008-03-25 17:43:00,72.421,72.44,72.419,72.425,34810000.0
2008-03-25 17:44:00,72.396,72.421,72.373,72.4,23890000.0
2008-03-25 17:45:00,72.381,72.389,72.359,72.363,29710000.0
2008-03-25 17:46:00,72.366,72.386,72.332,72.342,76410000.0
2008-03-25 17:47:00,72.315,72.36,72.315,72.36,64620000.0
2008-03-25 17:48:00,72.387,72.387,72.342,72.344,32370000.0
2008-03-25 17:49:00,72.332,72.361,72.326,72.334,72660000.0
2008-03-25 17:50:00,72.343,72.343,72.295,72.295,108530000.0
2008-03-25 17:51:00,72.323,72.388,72.304,72.349,59950000.0
2008-03-25 17:52:00,72.363,72.388,72.341,72.346,48920000.0
2008-03-25 17:53:00,72.351,72.389,72.351,72.385,23880000.0
2008-03-25 17:54:00,72.374,72.395,72.326,72.336,70350000.0
2008-03-25 17:55:00,72.347,72.36,72.326,72.355,114740000.0
2008-03-25 17:56:00,72.342,72.357,72.321,72.324,77320000.0
2008-03-25 17:57:00,72.335,72.336,72.27,72.271,83350000.0
2008-03-25 17:58:00,72.279,72.279,72.238,72.259,41990000.0
2008-03-25 17:59:00,72.25,72.259,72.229,72.256,80470000.0
2008-03-25 18:00:00,72.27,72.351,72.258,72.33,94870000.0
2008-03-25 18:01:00,72.3,72.328,72.289,72.304,67310000.0
2008-03-25 18:02:00,72.325,72.328,72.286,72.289,67410000.0
2008-03-25 18:03:00,72.323,72.323,72.298,72.301,121020000.0
2008-03-25 18:04:00,72.307,72.33,72.297,72.321,111900000.0
2008-03-25 18:05:00,72.315,72.344,72.315,72.344,95110000.0
2008-03-25 18:06:00,72.344,72.35,72.319,72.328,96810000.0
2008-03-25 18:07:00,72.325,72.369,72.316,72.369,78370000.0
2008-03-25 18:08:00,72.384,72.385,72.364,72.378,60270000.0
2008-03-25 18:09:00,72.398,72.398,72.36,72.36,115930000.0
2008-03-25 18:10:00,72.382,72.392,72.371,72.378,83270000.0
2008-03-25 18:11:00,72.363,72.376,72.337,72.341,82280000.0
2008-03-25 18:12:00,72.372,72.388,72.335,72.381,62790000.0
2008-03-25 18:13:00,72.369,72.386,72.354,72.354,80840000.0
2008-03-25 18:14:00,72.366,72.381,72.358,72.358,75280000.0
2008-03-25 18:15:00,72.377,72.392,72.355,72.377,71190000.0
2008-03-25 18:16:00,72.374,72.41,72.374,72.396,93670000.0
2008-03-25 18:17:00,72.424,72.432,72.389,72.409,67770000.0
2008-03-25 18:18:00,72.42,72.431,72.409,72.421,86640000.0
2008-03-25 18:19:00,72.411,72.433,72.405,72.42,72960000.0
2008-03-25 18:20:00,72.428,72.439,72.414,72.43,127950000.0
2008-03-25 18:21:00,72.445,72.449,72.416,72.446,105780000.0
2008-03-25 18:22:00,72.435,72.435,72.406,72.411,92020000.0
2008-03-25 18:23:00,72.421,72.442,72.419,72.429,63040000.0
2008-03-25 18:24:00,72.444,72.444,72.388,72.417,107210000.0
2008-03-25 18:25:00,72.405,72.42,72.378,72.408,79690000.0
2008-03-25 18:26:00,72.384,72.442,72.384,72.42,49260000.0
2008-03-25 18:27:00,72.443,72.457,72.425,72.442,22360000.0
2008-03-25 18:28:00,72.435,72.479,72.435,72.471,94530000.0
2008-03-25 18:29:00,72.466,72.483,72.454,72.483,44260000.0
2008-03-25 18:30:00,72.453,72.493,72.446,72.467,96410000.0
2008-03-25 18:31:00,72.479,72.491,72.472,72.485,134050000.0
2008-03-25 18:32:00,72.457,72.477,72.443,72.458,48330000.0
2008-03-25 18:33:00,72.47,72.482,72.456,72.478,60600000.0
2008-03-25 18:34:00,72.47,72.497,72.466,72.492,57610000.0
2008-03-25 18:35:00,72.478,72.523,72.478,72.523,109630000.0
2008-03-25 18:36:00,72.531,72.531,72.492,72.496,11660000.0
2008-03-25 18:37:00,72.506,72.519,72.487,72.502,59650000.0
2008-03-25 18:38:00,72.492,72.523,72.485,72.5,44550000.0
2008-03-25 18:39:00,72.523,72.523,72.498,72.515,70780000.0
2008-03-25 18:40:00,72.511,72.55,72.507,72.523,72660000.0
2008-03-25 18:41:00,72.539,72.539,72.494,72.507,54010000.0
2008-03-25 18:42:00,72.515,72.515,72.491,72.501,58920000.0
2008-03-25 18:43:00,72.487,72.503,72.475,72.479,67970000.0
2008-03-25 18:44:00,72.472,72.498,72.468,72.487,54760000.0
2008-03-25 18:45:00,72.47,72.47,72.443,72.445,42140000.0
2008-03-25 18:46:00,72.418,72.422,72.369,72.39,53410000.0
2008-03-25 18:47:00,72.386,72.439,72.386,72.41,96660000.0
2008-03-25 18:48:00,72.434,72.434,72.415,72.417,150270000.0
2008-03-25 18:49:00,72.441,72.441,72.416,72.436,88990000.0
2008-03-25 18:50:00,72.425,72.48,72.425,72.48,80160000.0
2008-03-25 18:51:00,72.49,72.497,72.471,72.472,16210000.0
2008-03-25 18:52:00,72.479,72.509,72.473,72.505,34080000.0
2008-03-25 18:53:00,72.492,72.511,72.485,72.506,44510000.0
2008-03-25 18:54:00,72.504,72.507,72.491,72.493,90780000.0
2008-03-25 18:55:00,72.48,72.488,72.479,72.479,118850000.0
2008-03-25 18:56:00,72.492,72.498,72.47,72.48,38540000.0
2008-03-25 18:57:00,72.503,72.503,72.472,72.472,45290000.0
2008-03-25 18:58:00,72.46,72.48,72.452,72.48,25970000.0
2008-03-25 18:59:00,72.476,72.49,72.456,72.475,41940000.0
2008-03-25 19:00:00,72.484,72.484,72.459,72.475,61280000.0
2008-03-25 19:01:00,72.475,72.497,72.465,72.489,74280000.0
2008-03-25 19:02:00,72.477,72.499,72.466,72.489,137280000.0
2008-03-25 19:03:00,72.521,72.521,72.47,72.472,79640000.0
2008-03-25 19:04:00,72.481,72.503,72.481,72.503,93670000.0
2008-03-25 19:05:00,72.487,72.5,72.468,72.488,104440000.0
2008-03-25 19:06:00,72.504,72.504,72.472,72.472,97780000.0
2008-03-25 19:07:00,72.483,72.508,72.47,72.504,81620000.0
2008-03-25 19:08:00,72.481,72.486,72.48,72.486,48180000.0
2008-03-25 19:09:00,72.505,72.512,72.484,72.512,34740000.0
2008-03-25 19:10:00,72.493,72.514,72.482,72.514,42310000.0
2008-03-25 19:11:00,72.502,72.502,72.475,72.496,42930000.0
2008-03-25 19:12:00,72.491,72.498,72.484,72.488,18800000.0
2008-03-25 19:13:00,72.473,72.486,72.448,72.453,43330000.0
2008-03-25 19:14:00,72.447,72.504,72.447,72.473,54790000.0
2008-03-25 19:15:00,72.492,72.492,72.47,72.47,110640000.0
2008-03-25 19:16:00,72.483,72.49,72.457,72.49,71580000.0
2008-03-25 19:17:00,72.485,72.506,72.46,72.46,80890000.0
2008-03-25 19:18:00,72.484,72.484,72.454,72.461,87260000.0
2008-03-25 19:19:00,72.448,72.482,72.447,72.464,127390000.0
2008-03-25 19:20:00,72.471,72.471,72.438,72.458,111980000.0
2008-03-25 19:21:00,72.456,72.47,72.446,72.47,142870000.0
2008-03-25 19:22:00,72.48,72.501,72.466,72.483,123150000.0
2008-03-25 19:23:00,72.46,72.489,72.457,72.485,69280000.0
2008-03-25 19:24:00,72.476,72.483,72.458,72.462,97540000.0
2008-03-25 19:25:00,72.472,72.492,72.455,72.486,78890000.0
2008-03-25 19:26:00,72.461,72.468,72.461,72.463,73010000.0
2008-03-25 19:27:00,72.485,72.485,72.458,72.468,75070000.0
2008-03-25 19:28:00,72.463,72.493,72.463,72.493,76980000.0
2008-03-25 19:29:00,72.475,72.475,72.462,72.475,24690000.0
2008-03-25 19:30:00,72.482,72.483,72.461,72.468,84970000.0
2008-03-25 19:31:00,72.5,72.513,72.486,72.513,82140000.0
2008-03-25 19:32:00,72.501,72.521,72.493,72.5,118210000.0
2008-03-25 19:33:00,72.524,72.551,72.518,72.551,96390000.0
2008-03-25 19:34:00,72.543,72.543,72.508,72.536,74220000.0
2008-03-25 19:35:00,72.502,72.524,72.495,72.495,73370000.0
2008-03-25 19:36:00,72.513,72.513,72.5,72.5,81300000.0
2008-03-25 19:37:00,72.489,72.503,72.484,72.497,49470000.0
2008-03-25 19:38:00,72.487,72.506,72.486,72.506,47750000.0
2008-03-25 19:39:00,72.502,72.502,72.473,72.502,90900000.0
2008-03-25 19:40:00,72.497,72.506,72.491,72.506,71020000.0
2008-03-25 19:41:00,72.513,72.513,72.471,72.506,88350000.0
2008-03-25 19:42:00,72.503,72.503,72.467,72.488,71560000.0
2008-03-25 19:43:00,72.475,72.492,72.475,72.485,56350000.0
2008-03-25 19:44:00,72.483,72.502,72.483,72.495,79520000.0
2008-03-25 19:45:00,72.496,72.496,72.465,72.486,63850000.0
2008-03-25 19:46:00,72.479,72.494,72.463,72.494,55680000.0
2008-03-25 19:47:00,72.492,72.513,72.485,72.513,93860000.0
2008-03-25 19:48:00,72.514,72.523,72.494,72.494,99720000.0
2008-03-25 19:49:00,72.503,72.532,72.498,72.523,80760000.0
2008-03-25 19:50:00,72.535,72.545,72.516,72.545,68140000.0
2008-03-25 19:51:00,72.548,72.554,72.525,72.53,59750000.0
2008-03-25 19:52:00,72.52,72.543,72.517,72.543,75600000.0
2008-03-25 19:53:00,72.532,72.551,72.522,72.522,66940000.0
2008-03-25 19:54:00,72.545,72.553,72.524,72.524,24280000.0
2008-03-25 19:55:00,72.551,72.57,72.536,72.556,50580000.0
2008-03-25 19:56:00,72.555,72.626,72.555,72.614,35520000.0
2008-03-25 19:57:00,72.627,72.645,72.604,72.611,72800000.0
2008-03-25 19:58:00,72.605,72.633,72.605,72.633,78830000.0
2008-03-25 19:59:00,72.598,72.615,72.588,72.607,107930000.0
2008-03-25 20:00:00,72.636,72.661,72.618,72.637,51740000.0
2008-03-25 20:01:00,72.624,72.624,72.603,72.603,114350000.0
2008-03-25 20:02:00,72.589,72.609,72.58,72.581,96220000.0
2008-03-25 20:03:00,72.599,72.622,72.587,72.61,99830000.0
2008-03-25 20:04:00,72.574,72.592,72.573,72.573,123450000.0
2008-03-25 20:05:00,72.581,72.612,72.581,72.582,120670000.0
2008-03-25 20:06:00,72.618,72.621,72.599,72.608,61740000.0
2008-03-25 20:07:00,72.635,72.645,72.606,72.645,110290000.0
2008-03-25 20:08:00,72.637,72.639,72.611,72.619,124790000.0
2008-03-25 20:09:00,72.644,72.645,72.625,72.625,77940000.0
2008-03-25 20:10:00,72.625,72.625,72.613,72.613,3770000.0
2008-03-25 20:11:00,72.623,72.627,72.62,72.62,129500000.0
2008-03-25 20:12:00,72.642,72.646,72.623,72.644,21970000.0
2008-03-25 20:13:00,72.656,72.68,72.64,72.648,97620000.0
2008-03-25 20:14:00,72.653,72.656,72.629,72.646,72420000.0
2008-03-25 20:15:00,72.662,72.662,72.609,72.618,115430000.0
2008-03-25 20:16:00,72.625,72.625,72.591,72.609,124800000.0
2008-03-25 20:17:00,72.619,72.623,72.591,72.591,111100000.0
2008-03-25 20:18:00,72.609,72.614,72.578,72.605,105540000.0
2008-03-25 20:19:00,72.587,72.608,72.581,72.608,56450000.0
2008-03-25 20:20:00,72.576,72.595,72.567,72.583,24800000.0
2008-03-25 20:21:00,72.571,72.573,72.562,72.562,51560000.0
2008-03-25 20:22:00,72.572,72.592,72.572,72.591,119010000.0
2008-03-25 20:23:00,72.578,72.592,72.573,72.592,74100000.0
2008-03-25 20:24:00,72.585,72.586,72.563,72.57,98360000.0
2008-03-25 20:25:00,72.58,72.58,72.538,72.538,99610000.0
2008-03-25 20:26:00,72.55,72.55,72.529,72.535,112550000.0
2008-03-25 20:27:00,72.521,72.542,72.513,72.532,85640000.0
2008-03-25 20:28:00,72.536,72.536,72.503,72.504,95450000.0
2008-03-25 20:29:00,72.49,72.501,72.49,72.497,90710000.0
2008-03-25 20:30:00,72.531,72.531,72.486,72.486,50940000.0
2008-03-25 20:32:00,72.493,72.493,72.428,72.448,92150000.0
2008-03-25 20:33:00,72.446,72.464,72.434,72.464,74450000.0
2008-03-25 20:34:00,72.445,72.445,72.423,72.432,102320000.0
2008-03-25 20:35:00,72.46,72.47,72.448,72.47,104490000.0
2008-03-25 20:36:00,72.471,72.482,72.449,72.472,100630000.0
2008-03-25 20:37:00,72.471,72.494,72.471,72.476,105900000.0
2008-03-25 20:38:00,72.507,72.531,72.495,72.531,82520000.0
2008-03-25 20:39:00,72.562,72.562,72.524,72.546,55830000.0
2008-03-25 20:40:00,72.532,72.538,72.516,72.516,13910000.0
2008-03-25 20:41:00,72.513,72.532,72.484,72.516,73650000.0
2008-03-25 20:42:00,72.506,72.506,72.463,72.471,102390000.0
2008-03-25 20:43:00,72.476,72.476,72.453,72.467,75160000.0
2008-03-25 20:44:00,72.483,72.517,72.475,72.501,52060000.0
2008-03-25 20:45:00,72.512,72.523,72.486,72.523,57880000.0
2008-03-25 20:46:00,72.502,72.537,72.502,72.507,125160000.0
2008-03-25 20:47:00,72.507,72.524,72.49,72.491,89300000.0
2008-03-25 20:48:00,72.514,72.518,72.487,72.491,68200000.0
2008-03-25 20:49:00,72.479,72.515,72.475,72.497,43400000.0
2008-03-25 20:50:00,72.496,72.531,72.496,72.521,54280000.0
2008-03-25 20:51:00,72.53,72.53,72.492,72.519,96440000.0
2008-03-25 20:52:00,72.506,72.513,72.481,72.513,117190000.0
2008-03-25 20:53:00,72.498,72.52,72.495,72.515,112520000.0
2008-03-25 20:54:00,72.514,72.523,72.495,72.523,129280000.0
2008-03-25 20:55:00,72.512,72.539,72.498,72.505,100870000.0
2008-03-25 20:56:00,72.527,72.532,72.5,72.5,79160000.0
2008-03-25 20:57:00,72.525,72.525,72.518,72.518,60590000.0
2008-03-25 20:58:00,72.492,72.514,72.483,72.499,90610000.0
2008-03-25 20:59:00,72.486,72.513,72.477,72.513,64770000.0
2008-03-25 21:00:00,72.506,72.523,72.494,72.523,63100000.0
2008-03-25 21:01:00,72.518,72.524,72.507,72.512,62180000.0
2008-03-25 21:02:00,72.519,72.54,72.515,72.515,103160000.0
2008-03-25 21:03:00,72.534,72.541,72.522,72.536,129810000.0
2008-03-25 21:04:00,72.545,72.545,72.514,72.518,130600000.0
2008-03-25 21:05:00,72.526,72.551,72.517,72.551,78590000.0
2008-03-25 21:06:00,72.55,72.55,72.504,72.508,93470000.0
2008-03-25 21:07:00,72.498,72.508,72.498,72.503,128240000.0
2008-03-25 21:08:00,72.541,72.541,72.488,72.518,121350000.0
2008-03-25 21:09:00,72.506,72.52,72.485,72.505,111730000.0
2008-03-25 21:10:00,72.497,72.521,72.488,72.488,61010000.0
2008-03-25 21:11:00,72.503,72.513,72.483,72.494,72130000.0
2008-03-25 21:12:00,72.52,72.52,72.475,72.475,88460000.0
2008-03-25 21:13:00,72.481,72.514,72.481,72.51,160150000.0
2008-03-25 21:14:00,72.498,72.498,72.453,72.475,175790000.0
2008-03-25 21:15:00,72.487,72.492,72.478,72.478,117170000.0
2008-03-25 21:16:00,72.464,72.485,72.464,72.468,67870000.0
2008-03-25 21:17:00,72.497,72.508,72.487,72.487,96270000.0
2008-03-25 21:18:00,72.501,72.501,72.476,72.493,94160000.0
2008-03-25 21:19:00,72.48,72.498,72.461,72.461,84130000.0
2008-03-25 21:20:00,72.463,72.485,72.458,72.485,139950000.0
2008-03-25 21:21:00,72.501,72.501,72.468,72.495,151800000.0
2008-03-25 21:22:00,72.459,72.486,72.459,72.468,103150000.0
2008-03-25 21:23:00,72.463,72.506,72.463,72.506,135970000.0
2008-03-25 21:24:00,72.513,72.513,72.477,72.48,110730000.0
2008-03-25 21:25:00,72.501,72.501,72.466,72.466,71170000.0
2008-03-25 21:26:00,72.477,72.513,72.473,72.504,68020000.0
2008-03-25 21:27:00,72.499,72.499,72.474,72.474,80750000.0
2008-03-25 21:28:00,72.48,72.506,72.48,72.496,110610000.0
2008-03-25 21:29:00,72.464,72.487,72.463,72.483,68870000.0
2008-03-25 21:30:00,72.483,72.491,72.462,72.462,120720000.0
2008-03-25 21:31:00,72.488,72.493,72.481,72.487,60830000.0
2008-03-25 21:32:00,72.44,72.478,72.44,72.462,124580000.0
2008-03-25 21:33:00,72.479,72.488,72.479,72.488,80550000.0
2008-03-25 21:34:00,72.452,72.471,72.446,72.461,100720000.0
2008-03-25 21:35:00,72.436,72.46,72.436,72.456,89070000.0
2008-03-25 21:36:00,72.492,72.492,72.455,72.455,84200000.0
2008-03-25 21:37:00,72.441,72.463,72.441,72.457,84470000.0
2008-03-25 21:38:00,72.451,72.463,72.443,72.448,115610000.0
2008-03-25 21:39:00,72.462,72.462,72.435,72.448,83880000.0
2008-03-25 21:40:00,72.439,72.453,72.436,72.446,102290000.0
2008-03-25 21:41:00,72.419,72.429,72.419,72.429,62290000.0
2008-03-25 21:42:00,72.46,72.46,72.428,72.431,36320000.0
2008-03-25 21:43:00,72.448,72.452,72.423,72.444,92870000.0
2008-03-25 21:44:00,72.42,72.43,72.411,72.426,61740000.0
2008-03-25 21:45:00,72.436,72.44,72.405,72.411,87040000.0
2008-03-25 21:46:00,72.401,72.422,72.401,72.405,106610000.0
2008-03-25 21:47:00,72.417,72.431,72.411,72.431,98120000.0
2008-03-25 21:48:00,72.443,72.443,72.408,72.408,57050000.0
2008-03-25 21:49:00,72.408,72.43,72.404,72.426,86720000.0
2008-03-25 21:50:00,72.393,72.43,72.393,72.43,95850000.0
2008-03-25 21:51:00,72.436,72.436,72.414,72.414,119190000.0
2008-03-25 21:52:00,72.402,72.426,72.401,72.426,83810000.0
2008-03-25 21:53:00,72.412,72.438,72.404,72.432,81490000.0
2008-03-25 21:54:00,72.44,72.44,72.413,72.415,15790000.0
2008-03-25 21:55:00,72.433,72.449,72.425,72.443,76160000.0
2008-03-25 21:56:00,72.419,72.444,72.405,72.444,129710000.0
2008-03-25 21:57:00,72.446,72.446,72.412,72.423,94460000.0
2008-03-25 21:58:00,72.435,72.443,72.416,72.436,126490000.0
2008-03-25 21:59:00,72.412,72.439,72.412,72.429,141800000.0
2008-03-25 22:00:00,72.455,72.456,72.449,72.45,133210000.0
2008-03-25 22:01:00,72.421,72.429,72.418,72.418,68750000.0
2008-03-25 22:02:00,72.41,72.417,72.41,72.417,120880000.0
2008-03-25 22:03:00,72.444,72.444,72.431,72.431,73610000.0
2008-03-25 22:06:00,72.448,72.45,72.445,72.446,100690000.0
2008-03-25 22:09:00,72.449,72.45,72.447,72.449,74670000.0
2008-03-25 22:10:00,72.437,72.437,72.428,72.435,70500000.0
2008-03-25 22:11:00,72.426,72.428,72.418,72.428,99460000.0
2008-03-25 22:12:00,72.443,72.443,72.426,72.429,70650000.0
2008-03-25 22:13:00,72.436,72.44,72.436,72.439,91990000.0
2008-03-25 22:14:00,72.432,72.437,72.432,72.435,101500000.0
2008-03-25 22:15:00,72.455,72.455,72.434,72.438,99340000.0
2008-03-25 22:17:00,72.428,72.438,72.428,72.438,78640000.0
2008-03-25 22:18:00,72.453,72.453,72.433,72.433,69130000.0
2008-03-25 22:19:00,72.421,72.433,72.421,72.429,75680000.0
2008-03-25 22:20:00,72.437,72.437,72.426,72.431,89230000.0
2008-03-25 22:21:00,72.447,72.45,72.426,72.426,91950000.0
2008-03-25 22:22:00,72.42,72.43,72.419,72.419,112590000.0
2008-03-25 22:23:00,72.425,72.425,72.412,72.412,79870000.0
2008-03-25 22:24:00,72.44,72.44,72.407,72.417,63890000.0
2008-03-25 22:25:00,72.411,72.424,72.411,72.418,58990000.0
2008-03-25 22:26:00,72.427,72.427,72.42,72.421,111160000.0
2008-03-25 22:27:00,72.443,72.443,72.415,72.421,143760000.0
2008-03-25 22:28:00,72.429,72.436,72.42,72.436,75370000.0
2008-03-25 22:29:00,72.427,72.43,72.421,72.423,102770000.0
2008-03-25 22:30:00,72.452,72.453,72.438,72.438,96320000.0
2008-03-25 22:31:00,72.409,72.425,72.408,72.425,113120000.0
2008-03-25 22:32:00,72.434,72.434,72.41,72.41,94280000.0
2008-03-25 22:33:00,72.436,72.436,72.411,72.411,65520000.0
2008-03-25 22:35:00,72.398,72.403,72.381,72.39,54430000.0
2008-03-25 22:36:00,72.403,72.414,72.403,72.409,58310000.0
2008-03-25 22:37:00,72.4,72.4,72.397,72.399,79320000.0
2008-03-25 22:38:00,72.392,72.399,72.391,72.396,75110000.0
2008-03-25 22:39:00,72.412,72.412,72.366,72.37,96740000.0
2008-03-25 22:41:00,72.361,72.374,72.361,72.368,62630000.0
2008-03-25 22:42:00,72.386,72.386,72.35,72.35,93870000.0
2008-03-25 22:43:00,72.336,72.345,72.336,72.338,76960000.0
2008-03-25 22:44:00,72.323,72.323,72.301,72.301,76100000.0
2008-03-25 22:45:00,72.328,72.328,72.296,72.296,87360000.0
2008-03-25 22:46:00,72.304,72.305,72.299,72.3,56390000.0
2008-03-25 22:47:00,72.289,72.294,72.289,72.294,41570000.0
2008-03-25 22:48:00,72.311,72.311,72.277,72.277,74620000.0
2008-03-25 22:49:00,72.292,72.311,72.292,72.307,66150000.0
2008-03-25 22:51:00,72.343,72.343,72.316,72.338,34540000.0
2008-03-25 22:52:00,72.328,72.362,72.314,72.338,106890000.0
2008-03-25 22:54:00,72.357,72.357,72.347,72.347,87480000.0
2008-03-25 22:55:00,72.355,72.355,72.351,72.351,6570000.0
2008-03-25 22:56:00,72.357,72.357,72.349,72.349,107890000.0
2008-03-25 22:57:00,72.372,72.372,72.352,72.359,104450000.0
2008-03-25 23:00:00,72.354,72.355,72.339,72.339,43750000.0
2008-03-25 23:02:00,72.331,72.336,72.331,72.336,22820000.0
2008-03-25 23:03:00,72.373,72.373,72.335,72.335,58100000.0
2008-03-25 23:04:00,72.336,72.336,72.321,72.329,47370000.0
2008-03-25 23:05:00,72.338,72.344,72.335,72.337,72480000.0
2008-03-25 23:06:00,72.364,72.377,72.351,72.377,102440000.0
2008-03-25 23:07:00,72.369,72.377,72.369,72.377,45100000.0
2008-03-25 23:08:00,72.389,72.389,72.387,72.387,31260000.0
2008-03-25 23:09:00,72.404,72.404,72.377,72.395,70680000.0
2008-03-25 23:10:00,72.391,72.411,72.384,72.41,60170000.0
2008-03-25 23:11:00,72.406,72.406,72.385,72.403,98660000.0
2008-03-25 23:12:00,72.412,72.412,72.39,72.394,72130000.0
2008-03-25 23:13:00,72.401,72.406,72.4,72.405,113310000.0
2008-03-25 23:14:00,72.416,72.416,72.402,72.406,132580000.0
2008-03-25 23:15:00,72.44,72.44,72.421,72.421,52550000.0
2008-03-25 23:16:00,72.404,72.415,72.401,72.415,38530000.0
2008-03-25 23:17:00,72.432,72.453,72.432,72.453,50560000.0
2008-03-25 23:18:00,72.471,72.471,72.441,72.441,42700000.0
2008-03-25 23:19:00,72.42,72.433,72.42,72.427,38390000.0
2008-03-25 23:20:00,72.417,72.417,72.415,72.417,11120000.0
2008-03-25 23:21:00,72.443,72.443,72.425,72.428,41800000.0
2008-03-25 23:22:00,72.416,72.424,72.403,72.403,65510000.0
2008-03-25 23:23:00,72.408,72.41,72.407,72.408,46740000.0
2008-03-25 23:24:00,72.424,72.424,72.414,72.414,4740000.0
2008-03-25 23:25:00,72.416,72.417,72.412,72.416,52390000.0
2008-03-25 23:26:00,72.408,72.416,72.408,72.41,40080000.0
2008-03-25 23:27:00,72.444,72.444,72.396,72.412,66320000.0
2008-03-25 23:29:00,72.4,72.406,72.398,72.406,42540000.0
2008-03-25 23:30:00,72.424,72.424,72.385,72.387,52910000.0
2008-03-25 23:31:00,72.396,72.403,72.388,72.388,29490000.0
2008-03-25 23:32:00,72.394,72.394,72.387,72.394,13350000.0
2008-03-25 23:33:00,72.421,72.421,72.378,72.381,44600000.0
2008-03-25 23:34:00,72.392,72.412,72.392,72.399,91540000.0
2008-03-25 23:35:00,72.391,72.407,72.391,72.407,34110000.0
2008-03-25 23:36:00,72.446,72.446,72.431,72.431,61670000.0
2008-03-25 23:38:00,72.372,72.402,72.372,72.397,70160000.0
2008-03-25 23:39:00,72.44,72.44,72.437,72.438,40130000.0
2008-03-25 23:40:00,72.392,72.398,72.391,72.398,28350000.0
2008-03-25 23:42:00,72.415,72.415,72.393,72.393,117940000.0
2008-03-25 23:43:00,72.374,72.378,72.339,72.367,74360000.0
2008-03-25 23:44:00,72.356,72.356,72.341,72.341,73060000.0
2008-03-25 23:45:00,72.371,72.371,72.317,72.317,47660000.0
2008-03-25 23:46:00,72.314,72.314,72.286,72.304,68280000.0
2008-03-25 23:47:00,72.298,72.305,72.298,72.303,98060000.0
2008-03-25 23:48:00,72.32,72.32,72.295,72.315,83490000.0
2008-03-25 23:49:00,72.336,72.336,72.312,72.335,64740000.0
2008-03-25 23:50:00,72.327,72.334,72.321,72.321,103790000.0
2008-03-25 23:51:00,72.352,72.352,72.316,72.316,131560000.0
2008-03-25 23:52:00,72.318,72.322,72.302,72.302,83830000.0
2008-03-25 23:53:00,72.292,72.338,72.285,72.338,83200000.0
2008-03-25 23:54:00,72.352,72.352,72.316,72.342,98080000.0
2008-03-25 23:55:00,72.355,72.365,72.337,72.347,65250000.0
2008-03-25 23:56:00,72.356,72.357,72.35,72.351,107410000.0
2008-03-25 23:57:00,72.373,72.373,72.341,72.341,67540000.0
2008-03-25 23:58:00,72.331,72.337,72.33,72.336,75720000.0
2008-03-26 00:00:00,72.385,72.385,72.343,72.343,81760000.0
2008-03-26 00:01:00,72.352,72.364,72.344,72.344,67170000.0
2008-03-26 00:02:00,72.347,72.348,72.33,72.33,77770000.0
2008-03-26 00:03:00,72.353,72.353,72.332,72.332,74720000.0
2008-03-26 00:04:00,72.335,72.335,72.315,72.32,83750000.0
2008-03-26 00:05:00,72.299,72.299,72.25,72.286,72360000.0
2008-03-26 00:06:00,72.306,72.306,72.222,72.262,81890000.0
2008-03-26 00:07:00,72.251,72.255,72.241,72.241,104300000.0
2008-03-26 00:08:00,72.251,72.263,72.242,72.258,123000000.0
2008-03-26 00:09:00,72.267,72.27,72.242,72.242,97760000.0
2008-03-26 00:10:00,72.248,72.266,72.241,72.256,71060000.0
2008-03-26 00:11:00,72.252,72.266,72.252,72.266,83810000.0
2008-03-26 00:12:00,72.273,72.273,72.264,72.269,12030000.0
2008-03-26 00:13:00,72.284,72.297,72.284,72.287,75360000.0
2008-03-26 00:14:00,72.298,72.299,72.297,72.299,22930000.0
2008-03-26 00:15:00,72.333,72.333,72.294,72.294,75740000.0
2008-03-26 00:16:00,72.297,72.3,72.297,72.298,51630000.0
2008-03-26 00:17:00,72.309,72.33,72.295,72.318,94930000.0
2008-03-26 00:18:00,72.34,72.34,72.301,72.319,113270000.0
2008-03-26 00:20:00,72.307,72.315,72.307,72.315,55360000.0
2008-03-26 00:21:00,72.342,72.342,72.309,72.309,68520000.0
2008-03-26 00:23:00,72.315,72.315,72.294,72.313,48200000.0
2008-03-26 00:24:00,72.348,72.349,72.347,72.349,45540000.0
2008-03-26 00:25:00,72.308,72.31,72.307,72.309,65690000.0
2008-03-26 00:26:00,72.318,72.318,72.31,72.318,57680000.0
2008-03-26 00:27:00,72.338,72.338,72.33,72.332,62430000.0
2008-03-26 00:28:00,72.339,72.344,72.333,72.333,60750000.0
2008-03-26 00:29:00,72.318,72.319,72.315,72.318,42020000.0
2008-03-26 00:30:00,72.353,72.353,72.33,72.33,66790000.0
2008-03-26 00:31:00,72.317,72.326,72.316,72.316,61470000.0
2008-03-26 00:32:00,72.323,72.324,72.318,72.323,36970000.0
2008-03-26 00:33:00,72.354,72.357,72.321,72.321,43440000.0
2008-03-26 00:34:00,72.325,72.331,72.325,72.329,101510000.0
2008-03-26 00:36:00,72.358,72.36,72.355,72.358,135440000.0
2008-03-26 00:38:00,72.339,72.34,72.337,72.338,68550000.0
2008-03-26 00:39:00,72.358,72.363,72.352,72.352,38620000.0
2008-03-26 00:42:00,72.368,72.371,72.364,72.367,124920000.0
2008-03-26 00:44:00,72.359,72.361,72.356,72.359,33320000.0
2008-03-26 00:45:00,72.382,72.382,72.355,72.36,33480000.0
2008-03-26 00:46:00,72.349,72.349,72.347,72.349,27600000.0
2008-03-26 00:48:00,72.379,72.38,72.377,72.378,60530000.0
2008-03-26 00:49:00,72.338,72.345,72.33,72.33,115720000.0
2008-03-26 00:50:00,72.315,72.315,72.277,72.299,109230000.0
2008-03-26 00:51:00,72.322,72.322,72.293,72.301,84280000.0
2008-03-26 00:52:00,72.306,72.307,72.299,72.301,108800000.0
2008-03-26 00:53:00,72.307,72.31,72.307,72.309,93190000.0
2008-03-26 00:54:00,72.331,72.331,72.304,72.319,100270000.0
2008-03-26 00:55:00,72.311,72.315,72.301,72.314,45890000.0
2008-03-26 00:57:00,72.342,72.342,72.319,72.322,24420000.0
2008-03-26 00:59:00,72.325,72.328,72.321,72.328,22740000.0
2008-03-26 01:00:00,72.364,72.364,72.344,72.348,37380000.0
2008-03-26 01:01:00,72.338,72.339,72.337,72.339,46390000.0
2008-03-26 01:02:00,72.348,72.349,72.345,72.346,95070000.0
2008-03-26 01:03:00,72.367,72.367,72.358,72.365,91370000.0
2008-03-26 01:04:00,72.356,72.357,72.347,72.348,67550000.0
2008-03-26 01:05:00,72.355,72.358,72.35,72.351,76170000.0
2008-03-26 01:06:00,72.362,72.362,72.337,72.341,114990000.0
2008-03-26 01:07:00,72.344,72.348,72.336,72.336,105430000.0
2008-03-26 01:08:00,72.346,72.349,72.343,72.348,148560000.0
2008-03-26 01:09:00,72.384,72.384,72.362,72.371,113780000.0
2008-03-26 01:10:00,72.384,72.405,72.384,72.398,94950000.0
2008-03-26 01:12:00,72.411,72.411,72.377,72.383,91640000.0
2008-03-26 01:13:00,72.373,72.385,72.373,72.385,61390000.0
2008-03-26 01:14:00,72.398,72.401,72.397,72.398,76840000.0
2008-03-26 01:15:00,72.435,72.435,72.413,72.42,81350000.0
2008-03-26 01:16:00,72.423,72.426,72.421,72.421,39330000.0
2008-03-26 01:17:00,72.405,72.407,72.4,72.405,66120000.0
2008-03-26 01:18:00,72.438,72.441,72.436,72.438,76400000.0
2008-03-26 01:20:00,72.42,72.426,72.42,72.426,93200000.0
2008-03-26 01:21:00,72.445,72.445,72.419,72.419,87880000.0
2008-03-26 01:22:00,72.429,72.439,72.429,72.436,87670000.0
2008-03-26 01:23:00,72.43,72.436,72.429,72.435,76270000.0
2008-03-26 01:24:00,72.462,72.462,72.422,72.422,60320000.0
2008-03-26 01:25:00,72.404,72.409,72.4,72.407,41870000.0
2008-03-26 01:26:00,72.4,72.406,72.399,72.406,73000000.0
2008-03-26 01:27:00,72.439,72.44,72.437,72.439,92870000.0
2008-03-26 01:28:00,72.428,72.429,72.426,72.428,67060000.0
2008-03-26 01:29:00,72.438,72.445,72.432,72.436,72310000.0
2008-03-26 01:30:00,72.474,72.474,72.441,72.441,68730000.0
2008-03-26 01:31:00,72.425,72.427,72.42,72.427,69480000.0
2008-03-26 01:33:00,72.443,72.443,72.422,72.428,42080000.0
2008-03-26 01:34:00,72.417,72.417,72.409,72.416,90930000.0
2008-03-26 01:35:00,72.409,72.418,72.409,72.416,111650000.0
2008-03-26 01:36:00,72.444,72.444,72.414,72.414,82860000.0
2008-03-26 01:37:00,72.402,72.407,72.401,72.403,69280000.0
2008-03-26 01:38:00,72.394,72.405,72.394,72.398,57410000.0
2008-03-26 01:39:00,72.432,72.432,72.414,72.414,85210000.0
2008-03-26 01:40:00,72.425,72.471,72.425,72.465,61230000.0
2008-03-26 01:41:00,72.475,72.475,72.461,72.466,45960000.0
2008-03-26 01:42:00,72.491,72.491,72.463,72.463,44040000.0
2008-03-26 01:43:00,72.466,72.466,72.46,72.466,42430000.0
2008-03-26 01:44:00,72.474,72.474,72.46,72.46,53200000.0
2008-03-26 01:45:00,72.494,72.494,72.471,72.471,96880000.0
2008-03-26 01:46:00,72.452,72.452,72.414,72.43,75930000.0
2008-03-26 01:47:00,72.42,72.427,72.42,72.427,78980000.0
2008-03-26 01:48:00,72.454,72.454,72.412,72.412,105340000.0
2008-03-26 01:49:00,72.399,72.418,72.399,72.408,90210000.0
2008-03-26 01:50:00,72.421,72.432,72.421,72.426,94640000.0
2008-03-26 01:51:00,72.416,72.425,72.41,72.425,104030000.0
2008-03-26 01:52:00,72.437,72.44,72.434,72.44,123370000.0
2008-03-26 01:54:00,72.447,72.452,72.438,72.438,76340000.0
2008-03-26 01:57:00,72.454,72.454,72.431,72.431,42170000.0
2008-03-26 01:58:00,72.418,72.42,72.415,72.418,100980000.0
2008-03-26 02:00:00,72.435,72.435,72.407,72.407,9660000.0
2008-03-26 02:01:00,72.415,72.415,72.385,72.4,59830000.0
2008-03-26 02:03:00,72.41,72.41,72.365,72.381,40460000.0
2008-03-26 02:04:00,72.388,72.399,72.388,72.396,92330000.0
2008-03-26 02:05:00,72.413,72.435,72.413,72.435,112550000.0
2008-03-26 02:06:00,72.454,72.454,72.433,72.438,87070000.0
2008-03-26 02:07:00,72.428,72.43,72.427,72.428,72160000.0
2008-03-26 02:08:00,72.44,72.44,72.437,72.438,58550000.0
2008-03-26 02:09:00,72.45,72.45,72.403,72.437,81130000.0
2008-03-26 02:10:00,72.448,72.452,72.422,72.422,58130000.0
2008-03-26 02:11:00,72.409,72.417,72.409,72.417,49660000.0
2008-03-26 02:12:00,72.427,72.434,72.422,72.428,44100000.0
2008-03-26 02:13:00,72.435,72.437,72.43,72.43,39760000.0
2008-03-26 02:14:00,72.417,72.424,72.415,72.417,63540000.0
2008-03-26 02:15:00,72.445,72.445,72.407,72.414,96780000.0
2008-03-26 02:16:00,72.444,72.444,72.413,72.421,76600000.0
2008-03-26 02:17:00,72.409,72.418,72.409,72.409,81200000.0
2008-03-26 02:18:00,72.435,72.435,72.412,72.433,115840000.0
2008-03-26 02:20:00,72.424,72.424,72.41,72.41,110970000.0
2008-03-26 02:21:00,72.424,72.424,72.383,72.383,128470000.0
2008-03-26 02:22:00,72.362,72.366,72.331,72.341,132680000.0
2008-03-26 02:23:00,72.332,72.342,72.332,72.336,90740000.0
2008-03-26 02:24:00,72.342,72.342,72.295,72.295,78430000.0
2008-03-26 02:25:00,72.282,72.309,72.282,72.298,154740000.0
2008-03-26 02:26:00,72.312,72.324,72.306,72.319,117590000.0
2008-03-26 02:27:00,72.334,72.334,72.314,72.32,56860000.0
2008-03-26 02:28:00,72.327,72.327,72.319,72.32,121220000.0
2008-03-26 02:29:00,72.31,72.313,72.302,72.302,137210000.0
2008-03-26 02:30:00,72.317,72.317,72.309,72.309,3010000.0
2008-03-26 02:31:00,72.281,72.281,72.203,72.203,122900000.0
2008-03-26 02:32:00,72.205,72.206,72.161,72.161,133080000.0
2008-03-26 02:33:00,72.168,72.18,72.157,72.179,20280000.0
2008-03-26 02:34:00,72.17,72.177,72.17,72.176,115690000.0
2008-03-26 02:35:00,72.166,72.179,72.155,72.165,129640000.0
2008-03-26 02:36:00,72.163,72.163,72.131,72.131,5110000.0
2008-03-26 02:37:00,72.125,72.133,72.105,72.133,155110000.0
2008-03-26 02:38:00,72.138,72.155,72.137,72.155,111720000.0
2008-03-26 02:39:00,72.176,72.178,72.16,72.16,51880000.0
2008-03-26 02:40:00,72.168,72.175,72.161,72.166,113860000.0
2008-03-26 02:41:00,72.164,72.182,72.164,72.182,127460000.0
2008-03-26 02:42:00,72.204,72.214,72.192,72.209,21770000.0
2008-03-26 02:43:00,72.204,72.222,72.204,72.22,11640000.0
2008-03-26 02:44:00,72.231,72.262,72.231,72.248,91660000.0
2008-03-26 02:45:00,72.265,72.265,72.256,72.256,94270000.0
2008-03-26 02:46:00,72.25,72.252,72.239,72.239,148810000.0
2008-03-26 02:47:00,72.237,72.254,72.221,72.254,117030000.0
2008-03-26 02:48:00,72.268,72.291,72.266,72.278,50400000.0
2008-03-26 02:49:00,72.288,72.289,72.285,72.288,112900000.0
2008-03-26 02:50:00,72.278,72.286,72.271,72.271,138820000.0
2008-03-26 02:51:00,72.287,72.287,72.271,72.281,11310000.0
2008-03-26 02:52:00,72.28,72.285,72.279,72.28,11720000.0
2008-03-26 02:54:00,72.302,72.302,72.257,72.28,108800000.0
2008-03-26 02:55:00,72.266,72.32,72.266,72.32,130840000.0
2008-03-26 02:56:00,72.318,72.322,72.307,72.318,141380000.0
2008-03-26 02:57:00,72.335,72.335,72.321,72.328,85610000.0
2008-03-26 02:58:00,72.336,72.336,72.329,72.334,90890000.0
2008-03-26 02:59:00,72.333,72.355,72.332,72.332,167310000.0
2008-03-26 03:00:00,72.377,72.377,72.326,72.331,109900000.0
2008-03-26 03:01:00,72.315,72.315,72.302,72.31,51330000.0
2008-03-26 03:02:00,72.298,72.314,72.295,72.314,124530000.0
2008-03-26 03:03:00,72.35,72.35,72.308,72.32,133920000.0
2008-03-26 03:04:00,72.313,72.324,72.313,72.324,8070000.0
2008-03-26 03:05:00,72.317,72.322,72.304,72.308,108190000.0
2008-03-26 03:06:00,72.333,72.333,72.294,72.294,106180000.0
2008-03-26 03:07:00,72.296,72.296,72.29,72.296,120610000.0
2008-03-26 03:08:00,72.304,72.305,72.289,72.3,133820000.0
2008-03-26 03:09:00,72.326,72.326,72.313,72.318,91200000.0
2008-03-26 03:10:00,72.31,72.319,72.31,72.314,88530000.0
2008-03-26 03:11:00,72.303,72.303,72.274,72.281,160910000.0
2008-03-26 03:12:00,72.317,72.317,72.276,72.3,104040000.0
2008-03-26 03:13:00,72.301,72.301,72.26,72.262,55980000.0
2008-03-26 03:14:00,72.25,72.283,72.25,72.273,116500000.0
2008-03-26 03:15:00,72.303,72.303,72.272,72.272,132210000.0
2008-03-26 03:16:00,72.26,72.271,72.26,72.262,13150000.0
2008-03-26 03:17:00,72.25,72.256,72.249,72.256,154870000.0
2008-03-26 03:18:00,72.262,72.263,72.251,72.259,110630000.0
2008-03-26 03:19:00,72.269,72.271,72.268,72.269,57490000.0
2008-03-26 03:20:00,72.281,72.294,72.281,72.294,110560000.0
2008-03-26 03:21:00,72.323,72.323,72.295,72.307,138230000.0
2008-03-26 03:22:00,72.317,72.317,72.305,72.314,15960000.0
2008-03-26 03:23:00,72.305,72.311,72.293,72.299,132360000.0
2008-03-26 03:24:00,72.308,72.308,72.295,72.298,10140000.0
2008-03-26 03:25:00,72.294,72.294,72.292,72.292,4130000.0
2008-03-26 03:26:00,72.291,72.296,72.289,72.296,138420000.0
2008-03-26 03:27:00,72.316,72.316,72.302,72.308,89170000.0
2008-03-26 03:29:00,72.299,72.308,72.299,72.306,149910000.0
2008-03-26 03:30:00,72.339,72.339,72.297,72.297,108470000.0
2008-03-26 03:32:00,72.275,72.282,72.256,72.263,117250000.0
2008-03-26 03:33:00,72.273,72.273,72.242,72.242,127750000.0
2008-03-26 03:34:00,72.251,72.271,72.246,72.271,13940000.0
2008-03-26 03:35:00,72.266,72.267,72.261,72.267,138870000.0
2008-03-26 03:36:00,72.274,72.274,72.259,72.267,14460000.0
2008-03-26 03:37:00,72.28,72.287,72.28,72.286,84930000.0
2008-03-26 03:38:00,72.282,72.296,72.282,72.287,165920000.0
2008-03-26 03:39:00,72.31,72.31,72.3,72.301,102450000.0
2008-03-26 03:40:00,72.308,72.311,72.308,72.308,56770000.0
2008-03-26 03:42:00,72.335,72.335,72.316,72.321,141200000.0
2008-03-26 03:43:00,72.315,72.321,72.315,72.321,2640000.0
2008-03-26 03:44:00,72.323,72.335,72.323,72.335,123090000.0
2008-03-26 03:45:00,72.361,72.361,72.335,72.335,137250000.0
2008-03-26 03:46:00,72.32,72.322,72.291,72.291,11460000.0
2008-03-26 03:47:00,72.291,72.296,72.289,72.295,122500000.0
2008-03-26 03:48:00,72.325,72.325,72.292,72.292,142860000.0
2008-03-26 03:49:00,72.279,72.282,72.274,72.275,16530000.0
2008-03-26 03:50:00,72.269,72.285,72.269,72.285,155840000.0
2008-03-26 03:51:00,72.305,72.305,72.246,72.246,106300000.0
2008-03-26 03:52:00,72.249,72.256,72.245,72.256,52440000.0
2008-03-26 03:53:00,72.252,72.27,72.243,72.25,119060000.0
2008-03-26 03:54:00,72.278,72.278,72.227,72.243,138090000.0
2008-03-26 03:55:00,72.223,72.233,72.223,72.233,14650000.0
2008-03-26 03:56:00,72.226,72.234,72.212,72.234,147880000.0
2008-03-26 03:57:00,72.262,72.262,72.256,72.256,3570000.0
2008-03-26 03:58:00,72.237,72.258,72.235,72.249,116820000.0
2008-03-26 03:59:00,72.24,72.248,72.239,72.247,133000000.0
2008-03-26 04:00:00,72.279,72.279,72.261,72.272,13520000.0
2008-03-26 04:01:00,72.269,72.275,72.269,72.275,7140000.0
2008-03-26 04:02:00,72.264,72.306,72.264,72.303,87890000.0
2008-03-26 04:03:00,72.311,72.311,72.282,72.282,96950000.0
2008-03-26 04:04:00,72.291,72.291,72.243,72.243,126250000.0
2008-03-26 04:05:00,72.247,72.247,72.24,72.245,119830000.0
2008-03-26 04:06:00,72.267,72.276,72.261,72.276,114570000.0
2008-03-26 04:08:00,72.266,72.27,72.261,72.262,126980000.0
2008-03-26 04:09:00,72.289,72.289,72.286,72.289,88960000.0
2008-03-26 04:10:00,72.271,72.285,72.271,72.284,82500000.0
2008-03-26 04:11:00,72.298,72.301,72.295,72.298,143200000.0
2008-03-26 04:12:00,72.299,72.299,72.274,72.274,108260000.0
2008-03-26 04:13:00,72.26,72.272,72.259,72.268,49160000.0
2008-03-26 04:14:00,72.291,72.294,72.283,72.294,117110000.0
2008-03-26 04:15:00,72.303,72.305,72.282,72.305,131630000.0
2008-03-26 04:17:00,72.269,72.269,72.266,72.268,96210000.0
2008-03-26 04:18:00,72.289,72.294,72.271,72.294,86090000.0
2008-03-26 04:19:00,72.303,72.303,72.273,72.273,159930000.0
2008-03-26 04:20:00,72.299,72.299,72.258,72.284,112750000.0
2008-03-26 04:21:00,72.281,72.292,72.265,72.287,56540000.0
2008-03-26 04:22:00,72.295,72.295,72.263,72.286,121960000.0
2008-03-26 04:23:00,72.298,72.3,72.296,72.298,139630000.0
2008-03-26 04:24:00,72.285,72.288,72.285,72.288,4880000.0
2008-03-26 04:25:00,72.275,72.275,72.262,72.267,116740000.0
2008-03-26 04:26:00,72.286,72.302,72.275,72.302,135800000.0
2008-03-26 04:27:00,72.293,72.301,72.289,72.301,10710000.0
2008-03-26 04:28:00,72.301,72.306,72.301,72.306,117090000.0
2008-03-26 04:30:00,72.321,72.325,72.3,72.313,19900000.0
2008-03-26 04:31:00,72.305,72.323,72.296,72.306,63780000.0
2008-03-26 04:32:00,72.303,72.325,72.303,72.325,48320000.0
2008-03-26 04:33:00,72.32,72.333,72.306,72.31,46810000.0
2008-03-26 04:34:00,72.298,72.299,72.296,72.298,44550000.0
2008-03-26 04:35:00,72.315,72.323,72.302,72.302,54220000.0
2008-03-26 04:36:00,72.324,72.327,72.32,72.321,98490000.0
2008-03-26 04:37:00,72.291,72.303,72.281,72.282,86930000.0
2008-03-26 04:38:00,72.288,72.289,72.28,72.28,81250000.0
2008-03-26 04:39:00,72.296,72.296,72.28,72.289,113490000.0
2008-03-26 04:40:00,72.282,72.311,72.282,72.289,104160000.0
2008-03-26 04:41:00,72.301,72.326,72.295,72.326,104070000.0
2008-03-26 04:42:00,72.314,72.314,72.291,72.291,123020000.0
2008-03-26 04:43:00,72.31,72.31,72.284,72.298,134640000.0
2008-03-26 04:44:00,72.303,72.303,72.272,72.281,90540000.0
2008-03-26 04:45:00,72.305,72.305,72.276,72.28,89940000.0
2008-03-26 04:46:00,72.292,72.31,72.292,72.308,145260000.0
2008-03-26 04:47:00,72.319,72.319,72.307,72.316,112820000.0
2008-03-26 04:48:00,72.32,72.326,72.315,72.326,52520000.0
2008-03-26 04:49:00,72.318,72.334,72.307,72.334,109910000.0
2008-03-26 04:50:00,72.3,72.327,72.297,72.298,127850000.0
2008-03-26 04:51:00,72.321,72.321,72.295,72.295,6950000.0
2008-03-26 04:52:00,72.315,72.328,72.287,72.324,128270000.0
2008-03-26 04:53:00,72.291,72.325,72.291,72.325,129910000.0
2008-03-26 04:54:00,72.325,72.329,72.302,72.302,79070000.0
2008-03-26 04:55:00,72.306,72.306,72.293,72.304,89320000.0
2008-03-26 04:56:00,72.298,72.308,72.298,72.3,146530000.0
2008-03-26 04:57:00,72.333,72.363,72.316,72.363,104010000.0
2008-03-26 04:58:00,72.34,72.389,72.34,72.367,49300000.0
2008-03-26 04:59:00,72.382,72.427,72.378,72.411,115680000.0
2008-03-26 05:00:00,72.428,72.428,72.356,72.391,136370000.0
2008-03-26 05:01:00,72.36,72.406,72.356,72.406,16760000.0
2008-03-26 05:02:00,72.387,72.419,72.384,72.384,112990000.0
2008-03-26 05:03:00,72.399,72.399,72.366,72.381,124230000.0
2008-03-26 05:04:00,72.381,72.414,72.381,72.411,9020000.0
2008-03-26 05:05:00,72.372,72.39,72.363,72.363,87540000.0
2008-03-26 05:06:00,72.393,72.393,72.353,72.37,86420000.0
2008-03-26 05:07:00,72.359,72.38,72.343,72.377,116320000.0
2008-03-26 05:08:00,72.34,72.381,72.34,72.352,102120000.0
2008-03-26 05:09:00,72.373,72.373,72.349,72.351,115140000.0
2008-03-26 05:10:00,72.368,72.387,72.349,72.35,132420000.0
2008-03-26 05:11:00,72.355,72.385,72.349,72.385,130390000.0
2008-03-26 05:12:00,72.369,72.391,72.357,72.386,86030000.0
2008-03-26 05:13:00,72.353,72.386,72.347,72.364,83540000.0
2008-03-26 05:14:00,72.379,72.405,72.379,72.383,152690000.0
2008-03-26 05:15:00,72.42,72.42,72.384,72.393,108330000.0
2008-03-26 05:16:00,72.415,72.419,72.396,72.418,50400000.0
2008-03-26 05:17:00,72.423,72.423,72.376,72.383,113330000.0
2008-03-26 05:18:00,72.408,72.413,72.393,72.413,136550000.0
2008-03-26 05:19:00,72.38,72.384,72.38,72.384,7140000.0
2008-03-26 05:20:00,72.379,72.394,72.375,72.394,135750000.0
2008-03-26 05:21:00,72.387,72.387,72.387,72.387,2250000.0
2008-03-26 05:22:00,72.376,72.391,72.376,72.391,3610000.0
2008-03-26 05:23:00,72.373,72.398,72.363,72.381,138830000.0
2008-03-26 05:24:00,72.402,72.402,72.369,72.372,16560000.0
2008-03-26 05:25:00,72.381,72.392,72.376,72.392,14270000.0
2008-03-26 05:27:00,72.379,72.379,72.343,72.344,101600000.0
2008-03-26 05:28:00,72.361,72.361,72.337,72.34,129580000.0
2008-03-26 05:29:00,72.33,72.344,72.33,72.336,133870000.0
2008-03-26 05:30:00,72.363,72.363,72.335,72.363,93920000.0
2008-03-26 05:31:00,72.353,72.361,72.331,72.353,90720000.0
2008-03-26 05:32:00,72.331,72.366,72.331,72.366,148820000.0
2008-03-26 05:33:00,72.367,72.367,72.336,72.363,101650000.0
2008-03-26 05:34:00,72.347,72.357,72.337,72.356,52090000.0
2008-03-26 05:35:00,72.366,72.366,72.33,72.33,110240000.0
2008-03-26 05:36:00,72.363,72.363,72.337,72.339,131090000.0
2008-03-26 05:38:00,72.345,72.347,72.34,72.34,53550000.0
2008-03-26 05:39:00,72.37,72.394,72.356,72.394,102290000.0
2008-03-26 05:40:00,72.368,72.399,72.368,72.397,87410000.0
2008-03-26 05:41:00,72.391,72.403,72.383,72.383,80110000.0
2008-03-26 05:42:00,72.405,72.405,72.381,72.381,123990000.0
2008-03-26 05:43:00,72.396,72.398,72.389,72.389,101790000.0
2008-03-26 05:44:00,72.412,72.42,72.388,72.392,99670000.0
2008-03-26 05:45:00,72.417,72.425,72.404,72.425,124760000.0
2008-03-26 05:46:00,72.387,72.407,72.368,72.368,132390000.0
2008-03-26 05:47:00,72.367,72.367,72.352,72.365,90590000.0
2008-03-26 05:48:00,72.376,72.38,72.351,72.351,76070000.0
2008-03-26 05:49:00,72.359,72.381,72.353,72.368,144820000.0
2008-03-26 05:50:00,72.384,72.396,72.365,72.396,107200000.0
2008-03-26 05:51:00,72.411,72.411,72.387,72.391,54400000.0
2008-03-26 05:52:00,72.381,72.411,72.381,72.41,109090000.0
2008-03-26 05:53:00,72.404,72.411,72.382,72.404,124350000.0
2008-03-26 05:54:00,72.401,72.401,72.386,72.394,12250000.0
2008-03-26 05:56:00,72.368,72.382,72.362,72.362,144440000.0
2008-03-26 05:57:00,72.387,72.391,72.361,72.369,105800000.0
2008-03-26 05:59:00,72.381,72.399,72.375,72.396,112560000.0
2008-03-26 06:00:00,72.415,72.415,72.374,72.398,130760000.0
2008-03-26 06:01:00,72.395,72.404,72.383,72.387,17100000.0
2008-03-26 06:02:00,72.379,72.395,72.378,72.395,113710000.0
2008-03-26 06:03:00,72.406,72.406,72.376,72.388,100210000.0
2008-03-26 06:04:00,72.405,72.413,72.386,72.413,143970000.0
2008-03-26 06:05:00,72.404,72.414,72.388,72.398,82970000.0
2008-03-26 06:06:00,72.415,72.415,72.394,72.406,64840000.0
2008-03-26 06:07:00,72.399,72.417,72.399,72.416,33510000.0
2008-03-26 06:09:00,72.408,72.41,72.407,72.409,65660000.0
2008-03-26 06:10:00,72.382,72.414,72.382,72.404,141400000.0
2008-03-26 06:11:00,72.38,72.393,72.38,72.382,67470000.0
2008-03-26 06:12:00,72.39,72.399,72.342,72.365,30170000.0
2008-03-26 06:13:00,72.379,72.382,72.355,72.382,35960000.0
2008-03-26 06:14:00,72.354,72.374,72.354,72.367,29550000.0
2008-03-26 06:15:00,72.381,72.381,72.336,72.336,70110000.0
2008-03-26 06:16:00,72.342,72.363,72.336,72.363,60810000.0
2008-03-26 06:17:00,72.331,72.368,72.331,72.355,111230000.0
2008-03-26 06:18:00,72.381,72.381,72.341,72.361,112500000.0
2008-03-26 06:19:00,72.348,72.363,72.341,72.341,81390000.0
2008-03-26 06:20:00,72.326,72.347,72.312,72.322,121630000.0
2008-03-26 06:21:00,72.333,72.333,72.303,72.326,88860000.0
2008-03-26 06:22:00,72.334,72.334,72.319,72.319,106290000.0
2008-03-26 06:23:00,72.308,72.309,72.305,72.306,45670000.0
2008-03-26 06:24:00,72.342,72.342,72.278,72.296,49100000.0
2008-03-26 06:25:00,72.299,72.318,72.295,72.301,29460000.0
2008-03-26 06:26:00,72.306,72.322,72.295,72.3,46810000.0
2008-03-26 06:27:00,72.31,72.329,72.306,72.317,26110000.0
2008-03-26 06:28:00,72.328,72.35,72.323,72.346,44200000.0
2008-03-26 06:30:00,72.353,72.353,72.326,72.339,94120000.0
2008-03-26 06:31:00,72.352,72.39,72.338,72.39,87760000.0
2008-03-26 06:32:00,72.383,72.41,72.382,72.382,68500000.0
2008-03-26 06:33:00,72.409,72.425,72.398,72.425,77910000.0
2008-03-26 06:34:00,72.393,72.422,72.393,72.422,109350000.0
2008-03-26 06:35:00,72.397,72.43,72.396,72.43,108540000.0
2008-03-26 06:36:00,72.42,72.42,72.371,72.371,153030000.0
2008-03-26 06:37:00,72.382,72.42,72.382,72.392,110900000.0
2008-03-26 06:38:00,72.402,72.415,72.394,72.415,100070000.0
2008-03-26 06:39:00,72.436,72.437,72.43,72.431,66150000.0
2008-03-26 06:40:00,72.421,72.427,72.42,72.427,88100000.0
2008-03-26 06:41:00,72.382,72.411,72.377,72.38,62610000.0
2008-03-26 06:42:00,72.418,72.433,72.395,72.41,82470000.0
2008-03-26 06:43:00,72.401,72.431,72.401,72.423,74770000.0
2008-03-26 06:44:00,72.392,72.422,72.392,72.422,38000000.0
2008-03-26 06:45:00,72.432,72.432,72.398,72.419,70190000.0
2008-03-26 06:46:00,72.401,72.42,72.399,72.402,72590000.0
2008-03-26 06:47:00,72.393,72.413,72.393,72.413,114630000.0
2008-03-26 06:48:00,72.416,72.416,72.384,72.391,97950000.0
2008-03-26 06:49:00,72.378,72.389,72.378,72.385,87260000.0
2008-03-26 06:50:00,72.379,72.387,72.379,72.387,78860000.0
2008-03-26 06:51:00,72.428,72.431,72.399,72.425,88470000.0
2008-03-26 06:52:00,72.41,72.446,72.407,72.44,55660000.0
2008-03-26 06:53:00,72.427,72.439,72.411,72.433,44680000.0
2008-03-26 06:54:00,72.45,72.45,72.408,72.428,76860000.0
2008-03-26 06:55:00,72.436,72.436,72.429,72.429,90550000.0
2008-03-26 06:56:00,72.438,72.438,72.431,72.431,68190000.0
2008-03-26 06:57:00,72.418,72.435,72.393,72.435,71120000.0
2008-03-26 06:58:00,72.427,72.43,72.427,72.427,68740000.0
2008-03-26 06:59:00,72.395,72.422,72.395,72.422,64150000.0
2008-03-26 07:00:00,72.423,72.423,72.394,72.399,72540000.0
2008-03-26 07:01:00,72.393,72.423,72.393,72.401,40680000.0
2008-03-26 07:02:00,72.392,72.42,72.386,72.399,87460000.0
2008-03-26 07:03:00,72.408,72.41,72.406,72.409,105830000.0
2008-03-26 07:04:00,72.392,72.396,72.39,72.396,85520000.0
2008-03-26 07:05:00,72.39,72.415,72.387,72.415,68030000.0
2008-03-26 07:06:00,72.415,72.415,72.373,72.373,54660000.0
2008-03-26 07:07:00,72.374,72.374,72.363,72.363,89590000.0
2008-03-26 07:08:00,72.388,72.39,72.386,72.387,52690000.0
2008-03-26 07:09:00,72.385,72.391,72.367,72.391,49660000.0
2008-03-26 07:10:00,72.348,72.373,72.338,72.35,48570000.0
2008-03-26 07:11:00,72.341,72.369,72.341,72.364,39050000.0
2008-03-26 07:12:00,72.377,72.38,72.337,72.38,49820000.0
2008-03-26 07:13:00,72.365,72.369,72.337,72.352,98720000.0
2008-03-26 07:14:00,72.337,72.345,72.332,72.344,69860000.0
2008-03-26 07:15:00,72.371,72.371,72.325,72.349,75610000.0
2008-03-26 07:16:00,72.354,72.354,72.317,72.353,104910000.0
2008-03-26 07:17:00,72.333,72.363,72.333,72.363,90860000.0
2008-03-26 07:18:00,72.353,72.363,72.329,72.355,96700000.0
2008-03-26 07:19:00,72.33,72.369,72.33,72.366,113790000.0
2008-03-26 07:20:00,72.352,72.398,72.352,72.357,126470000.0
2008-03-26 07:21:00,72.381,72.395,72.366,72.395,86330000.0
2008-03-26 07:22:00,72.372,72.372,72.359,72.359,75970000.0
2008-03-26 07:23:00,72.392,72.401,72.38,72.395,138020000.0
2008-03-26 07:24:00,72.388,72.388,72.364,72.385,96280000.0
2008-03-26 07:25:00,72.374,72.422,72.374,72.399,48020000.0
2008-03-26 07:26:00,72.39,72.419,72.378,72.383,104510000.0
2008-03-26 07:27:00,72.406,72.414,72.379,72.389,121550000.0
2008-03-26 07:28:00,72.376,72.398,72.373,72.396,19240000.0
2008-03-26 07:29:00,72.401,72.401,72.368,72.369,86810000.0
2008-03-26 07:30:00,72.402,72.402,72.36,72.364,85050000.0
2008-03-26 07:31:00,72.393,72.393,72.357,72.36,63110000.0
2008-03-26 07:32:00,72.392,72.392,72.35,72.379,23930000.0
2008-03-26 07:33:00,72.386,72.389,72.366,72.387,70920000.0
2008-03-26 07:34:00,72.371,72.406,72.371,72.406,48020000.0
2008-03-26 07:35:00,72.374,72.399,72.374,72.395,94410000.0
2008-03-26 07:36:00,72.385,72.391,72.362,72.362,117740000.0
2008-03-26 07:37:00,72.353,72.392,72.353,72.392,83480000.0
2008-03-26 07:38:00,72.365,72.368,72.364,72.367,50610000.0
2008-03-26 07:39:00,72.396,72.404,72.376,72.379,66850000.0
2008-03-26 07:40:00,72.367,72.412,72.367,72.412,100470000.0
2008-03-26 07:41:00,72.4,72.412,72.38,72.407,51440000.0
2008-03-26 07:42:00,72.406,72.406,72.378,72.396,38160000.0
2008-03-26 07:43:00,72.378,72.385,72.367,72.385,65410000.0
2008-03-26 07:45:00,72.391,72.391,72.36,72.381,70890000.0
2008-03-26 07:46:00,72.37,72.378,72.37,72.378,64090000.0
2008-03-26 07:47:00,72.369,72.377,72.369,72.377,51940000.0
2008-03-26 07:48:00,72.391,72.391,72.365,72.365,67350000.0
2008-03-26 07:49:00,72.371,72.374,72.365,72.365,61330000.0
2008-03-26 07:50:00,72.373,72.375,72.367,72.367,40670000.0
2008-03-26 07:51:00,72.397,72.397,72.381,72.395,37980000.0
2008-03-26 07:52:00,72.403,72.41,72.402,72.403,97380000.0
2008-03-26 07:53:00,72.417,72.419,72.398,72.401,89340000.0
2008-03-26 07:54:00,72.423,72.424,72.394,72.424,134370000.0
2008-03-26 07:55:00,72.412,72.435,72.412,72.435,72640000.0
2008-03-26 07:56:00,72.414,72.438,72.405,72.426,64170000.0
2008-03-26 07:57:00,72.435,72.451,72.41,72.451,34420000.0
2008-03-26 07:58:00,72.437,72.46,72.418,72.44,44180000.0
2008-03-26 07:59:00,72.451,72.464,72.443,72.457,55650000.0
2008-03-26 08:00:00,72.473,72.473,72.453,72.453,126460000.0
2008-03-26 08:01:00,72.462,72.482,72.453,72.482,56990000.0
2008-03-26 08:02:00,72.474,72.518,72.469,72.487,33930000.0
2008-03-26 08:03:00,72.508,72.519,72.488,72.501,34240000.0
2008-03-26 08:04:00,72.471,72.476,72.47,72.476,28160000.0
2008-03-26 08:05:00,72.507,72.53,72.489,72.53,63910000.0
2008-03-26 08:06:00,72.537,72.55,72.516,72.521,63330000.0
2008-03-26 08:07:00,72.546,72.559,72.519,72.545,117840000.0
2008-03-26 08:08:00,72.54,72.574,72.519,72.542,108180000.0
2008-03-26 08:09:00,72.568,72.592,72.547,72.592,77500000.0
2008-03-26 08:10:00,72.581,72.601,72.564,72.564,111370000.0
2008-03-26 08:11:00,72.566,72.583,72.555,72.577,90100000.0
2008-03-26 08:12:00,72.571,72.571,72.529,72.557,101040000.0
2008-03-26 08:13:00,72.516,72.529,72.49,72.49,41010000.0
2008-03-26 08:14:00,72.502,72.538,72.495,72.538,45790000.0
2008-03-26 08:15:00,72.539,72.55,72.505,72.505,25790000.0
2008-03-26 08:16:00,72.513,72.551,72.513,72.538,46010000.0
2008-03-26 08:17:00,72.545,72.546,72.533,72.546,25540000.0
2008-03-26 08:18:00,72.573,72.606,72.543,72.584,38830000.0
2008-03-26 08:19:00,72.591,72.591,72.55,72.575,44370000.0
2008-03-26 08:20:00,72.559,72.578,72.536,72.536,92410000.0
2008-03-26 08:21:00,72.551,72.551,72.522,72.522,97930000.0
2008-03-26 08:22:00,72.53,72.542,72.523,72.542,61330000.0
2008-03-26 08:23:00,72.533,72.543,72.485,72.543,84270000.0
2008-03-26 08:24:00,72.543,72.543,72.503,72.52,119940000.0
2008-03-26 08:25:00,72.545,72.545,72.513,72.543,112610000.0
2008-03-26 08:26:00,72.518,72.537,72.517,72.527,156900000.0
2008-03-26 08:27:00,72.546,72.549,72.534,72.54,121100000.0
2008-03-26 08:28:00,72.529,72.557,72.526,72.526,103920000.0
2008-03-26 08:29:00,72.51,72.529,72.504,72.512,71320000.0
2008-03-26 08:30:00,72.531,72.534,72.505,72.534,93070000.0
2008-03-26 08:31:00,72.521,72.553,72.508,72.553,57890000.0
2008-03-26 08:32:00,72.541,72.541,72.507,72.522,73960000.0
2008-03-26 08:33:00,72.526,72.543,72.5,72.533,73030000.0
2008-03-26 08:34:00,72.543,72.543,72.498,72.498,34930000.0
2008-03-26 08:35:00,72.497,72.521,72.484,72.484,69210000.0
2008-03-26 08:36:00,72.501,72.501,72.476,72.48,74710000.0
2008-03-26 08:37:00,72.497,72.516,72.481,72.499,122840000.0
2008-03-26 08:38:00,72.505,72.515,72.489,72.499,87700000.0
2008-03-26 08:39:00,72.515,72.515,72.483,72.513,85620000.0
2008-03-26 08:40:00,72.493,72.523,72.493,72.493,86230000.0
2008-03-26 08:41:00,72.499,72.523,72.495,72.523,75710000.0
2008-03-26 08:42:00,72.519,72.539,72.509,72.519,66500000.0
2008-03-26 08:43:00,72.548,72.558,72.525,72.532,51670000.0
2008-03-26 08:44:00,72.543,72.543,72.52,72.52,74660000.0
2008-03-26 08:45:00,72.552,72.552,72.506,72.521,91890000.0
2008-03-26 08:46:00,72.527,72.54,72.507,72.535,65830000.0
2008-03-26 08:47:00,72.525,72.561,72.525,72.561,71110000.0
2008-03-26 08:48:00,72.557,72.569,72.542,72.547,68240000.0
2008-03-26 08:49:00,72.565,72.592,72.557,72.592,67590000.0
2008-03-26 08:50:00,72.578,72.603,72.575,72.587,72150000.0
2008-03-26 08:51:00,72.596,72.596,72.569,72.595,38820000.0
2008-03-26 08:52:00,72.607,72.607,72.6,72.601,85640000.0
2008-03-26 08:53:00,72.583,72.583,72.552,72.552,106240000.0
2008-03-26 08:54:00,72.545,72.57,72.545,72.562,82470000.0
2008-03-26 08:55:00,72.556,72.566,72.534,72.566,63260000.0
2008-03-26 08:56:00,72.565,72.6,72.557,72.579,56170000.0
2008-03-26 08:57:00,72.574,72.574,72.537,72.552,89250000.0
2008-03-26 08:58:00,72.553,72.553,72.519,72.527,56620000.0
2008-03-26 08:59:00,72.522,72.55,72.506,72.506,42500000.0
2008-03-26 09:00:00,72.53,72.551,72.511,72.543,45200000.0
2008-03-26 09:01:00,72.513,72.55,72.513,72.516,42950000.0
2008-03-26 09:02:00,72.525,72.536,72.497,72.507,54350000.0
2008-03-26 09:03:00,72.513,72.513,72.493,72.5,95790000.0
2008-03-26 09:04:00,72.507,72.508,72.5,72.5,73960000.0
2008-03-26 09:05:00,72.517,72.525,72.495,72.525,78530000.0
2008-03-26 09:06:00,72.526,72.528,72.521,72.522,108780000.0
2008-03-26 09:07:00,72.524,72.524,72.483,72.493,94820000.0
2008-03-26 09:08:00,72.497,72.517,72.476,72.506,98620000.0
2008-03-26 09:09:00,72.503,72.509,72.472,72.472,121860000.0
2008-03-26 09:10:00,72.479,72.499,72.472,72.472,117500000.0
2008-03-26 09:11:00,72.463,72.48,72.455,72.474,86720000.0
2008-03-26 09:12:00,72.475,72.476,72.467,72.467,77210000.0
2008-03-26 09:13:00,72.477,72.488,72.461,72.468,135900000.0
2008-03-26 09:14:00,72.462,72.492,72.462,72.492,96750000.0
2008-03-26 09:15:00,72.512,72.512,72.472,72.486,46310000.0
2008-03-26 09:16:00,72.468,72.489,72.465,72.484,98060000.0
2008-03-26 09:17:00,72.453,72.48,72.45,72.45,126160000.0
2008-03-26 09:18:00,72.463,72.48,72.455,72.48,11830000.0
2008-03-26 09:19:00,72.467,72.47,72.448,72.458,74140000.0
2008-03-26 09:20:00,72.446,72.46,72.427,72.428,68020000.0
2008-03-26 09:21:00,72.442,72.442,72.406,72.416,80900000.0
2008-03-26 09:22:00,72.414,72.443,72.414,72.425,50470000.0
2008-03-26 09:23:00,72.4,72.413,72.394,72.399,40610000.0
2008-03-26 09:24:00,72.42,72.421,72.394,72.411,75040000.0
2008-03-26 09:25:00,72.399,72.413,72.386,72.392,78090000.0
2008-03-26 09:26:00,72.395,72.399,72.389,72.391,76530000.0
2008-03-26 09:27:00,72.417,72.425,72.397,72.425,37450000.0
2008-03-26 09:28:00,72.393,72.425,72.393,72.394,101290000.0
2008-03-26 09:29:00,72.403,72.429,72.403,72.411,117470000.0
2008-03-26 09:30:00,72.428,72.431,72.405,72.416,95530000.0
2008-03-26 09:31:00,72.409,72.458,72.402,72.458,57230000.0
2008-03-26 09:32:00,72.43,72.461,72.425,72.435,94970000.0
2008-03-26 09:33:00,72.47,72.47,72.437,72.465,95010000.0
2008-03-26 09:34:00,72.455,72.461,72.445,72.451,59960000.0
2008-03-26 09:35:00,72.461,72.485,72.449,72.453,40570000.0
2008-03-26 09:36:00,72.465,72.489,72.446,72.455,40010000.0
2008-03-26 09:37:00,72.461,72.48,72.461,72.479,17170000.0
2008-03-26 09:38:00,72.471,72.489,72.459,72.461,23340000.0
2008-03-26 09:39:00,72.485,72.493,72.464,72.493,51650000.0
2008-03-26 09:40:00,72.464,72.521,72.464,72.481,49890000.0
2008-03-26 09:41:00,72.472,72.512,72.472,72.512,68820000.0
2008-03-26 09:42:00,72.519,72.524,72.486,72.486,94080000.0
2008-03-26 09:43:00,72.486,72.507,72.463,72.496,49340000.0
2008-03-26 09:44:00,72.458,72.475,72.443,72.443,28850000.0
2008-03-26 09:45:00,72.456,72.469,72.421,72.422,66420000.0
2008-03-26 09:46:00,72.428,72.458,72.417,72.421,60740000.0
2008-03-26 09:47:00,72.432,72.459,72.401,72.459,95230000.0
2008-03-26 09:48:00,72.455,72.461,72.434,72.439,73100000.0
2008-03-26 09:49:00,72.429,72.453,72.424,72.446,104730000.0
2008-03-26 09:50:00,72.467,72.488,72.456,72.456,129750000.0
2008-03-26 09:51:00,72.474,72.478,72.447,72.473,47380000.0
2008-03-26 09:52:00,72.442,72.481,72.442,72.448,35980000.0
2008-03-26 09:53:00,72.461,72.482,72.455,72.461,39680000.0
2008-03-26 09:54:00,72.483,72.483,72.466,72.468,39580000.0
2008-03-26 09:55:00,72.495,72.506,72.478,72.48,36680000.0
2008-03-26 09:56:00,72.474,72.482,72.462,72.475,15480000.0
2008-03-26 09:57:00,72.472,72.472,72.447,72.467,38030000.0
2008-03-26 09:58:00,72.44,72.471,72.437,72.444,63430000.0
2008-03-26 09:59:00,72.433,72.463,72.433,72.463,44760000.0
2008-03-26 10:00:00,72.473,72.473,72.447,72.453,57120000.0
2008-03-26 10:01:00,72.438,72.46,72.428,72.454,40510000.0
2008-03-26 10:02:00,72.446,72.454,72.433,72.446,36150000.0
2008-03-26 10:03:00,72.485,72.5,72.447,72.494,75650000.0
2008-03-26 10:04:00,72.486,72.493,72.467,72.469,83470000.0
2008-03-26 10:05:00,72.46,72.483,72.46,72.476,44760000.0
2008-03-26 10:06:00,72.479,72.479,72.429,72.433,52220000.0
2008-03-26 10:07:00,72.419,72.437,72.411,72.426,29870000.0
2008-03-26 10:08:00,72.394,72.409,72.392,72.401,13720000.0
2008-03-26 10:09:00,72.412,72.412,72.388,72.407,49850000.0
2008-03-26 10:10:00,72.374,72.383,72.363,72.383,97140000.0
2008-03-26 10:11:00,72.355,72.371,72.335,72.335,35000000.0
2008-03-26 10:12:00,72.337,72.35,72.314,72.347,58690000.0
2008-03-26 10:13:00,72.337,72.419,72.337,72.396,110220000.0
2008-03-26 10:14:00,72.407,72.416,72.379,72.382,74680000.0
2008-03-26 10:15:00,72.396,72.396,72.366,72.375,39480000.0
2008-03-26 10:16:00,72.357,72.383,72.357,72.368,29340000.0
2008-03-26 10:17:00,72.349,72.367,72.329,72.342,44020000.0
2008-03-26 10:18:00,72.339,72.356,72.317,72.338,111340000.0
2008-03-26 10:19:00,72.326,72.382,72.321,72.358,74260000.0
2008-03-26 10:20:00,72.358,72.371,72.355,72.36,71570000.0
2008-03-26 10:21:00,72.377,72.377,72.327,72.334,49800000.0
2008-03-26 10:22:00,72.34,72.353,72.321,72.321,67540000.0
2008-03-26 10:23:00,72.329,72.371,72.327,72.371,98610000.0
2008-03-26 10:24:00,72.381,72.387,72.356,72.386,76450000.0
2008-03-26 10:25:00,72.347,72.362,72.326,72.362,67870000.0
2008-03-26 10:26:00,72.357,72.357,72.327,72.338,111960000.0
2008-03-26 10:27:00,72.347,72.352,72.302,72.304,128320000.0
2008-03-26 10:28:00,72.336,72.347,72.316,72.335,83890000.0
2008-03-26 10:29:00,72.297,72.327,72.286,72.327,86420000.0
2008-03-26 10:30:00,72.341,72.341,72.265,72.265,95510000.0
2008-03-26 10:31:00,72.269,72.298,72.262,72.293,66960000.0
2008-03-26 10:32:00,72.261,72.298,72.261,72.268,111710000.0
2008-03-26 10:33:00,72.29,72.29,72.248,72.253,70860000.0
2008-03-26 10:34:00,72.235,72.269,72.205,72.205,77270000.0
2008-03-26 10:35:00,72.227,72.252,72.192,72.225,82060000.0
2008-03-26 10:36:00,72.219,72.219,72.162,72.174,83320000.0
2008-03-26 10:37:00,72.165,72.211,72.165,72.211,68420000.0
2008-03-26 10:38:00,72.18,72.236,72.18,72.206,77800000.0
2008-03-26 10:39:00,72.238,72.239,72.195,72.202,80160000.0
2008-03-26 10:40:00,72.215,72.241,72.206,72.226,81760000.0
2008-03-26 10:41:00,72.21,72.24,72.2,72.2,73480000.0
2008-03-26 10:42:00,72.226,72.242,72.218,72.235,86400000.0
2008-03-26 10:43:00,72.227,72.232,72.193,72.193,107100000.0
2008-03-26 10:44:00,72.217,72.233,72.207,72.233,118360000.0
2008-03-26 10:45:00,72.239,72.24,72.236,72.237,99780000.0
2008-03-26 10:46:00,72.222,72.24,72.216,72.234,65010000.0
2008-03-26 10:47:00,72.201,72.222,72.196,72.206,81210000.0
2008-03-26 10:48:00,72.205,72.214,72.194,72.201,85350000.0
2008-03-26 10:49:00,72.219,72.235,72.204,72.235,63960000.0
2008-03-26 10:51:00,72.238,72.24,72.237,72.237,69930000.0
2008-03-26 10:52:00,72.222,72.268,72.22,72.268,51120000.0
2008-03-26 10:53:00,72.266,72.3,72.266,72.294,94830000.0
2008-03-26 10:54:00,72.296,72.296,72.246,72.269,116010000.0
2008-03-26 10:55:00,72.261,72.284,72.254,72.28,77060000.0
2008-03-26 10:56:00,72.257,72.288,72.257,72.273,47790000.0
2008-03-26 10:57:00,72.267,72.267,72.234,72.234,67680000.0
2008-03-26 10:58:00,72.218,72.244,72.206,72.206,101180000.0
2008-03-26 10:59:00,72.221,72.25,72.219,72.244,56430000.0
2008-03-26 11:00:00,72.26,72.302,72.239,72.266,43440000.0
2008-03-26 11:01:00,72.259,72.294,72.247,72.263,64400000.0
2008-03-26 11:02:00,72.283,72.283,72.232,72.246,58680000.0
2008-03-26 11:03:00,72.247,72.286,72.247,72.274,70650000.0
2008-03-26 11:04:00,72.306,72.318,72.265,72.298,62880000.0
2008-03-26 11:05:00,72.335,72.342,72.314,72.328,41770000.0
2008-03-26 11:06:00,72.328,72.356,72.29,72.311,67640000.0
2008-03-26 11:07:00,72.334,72.334,72.289,72.305,57950000.0
2008-03-26 11:08:00,72.306,72.341,72.255,72.277,35250000.0
2008-03-26 11:09:00,72.223,72.262,72.194,72.25,43470000.0
2008-03-26 11:10:00,72.261,72.291,72.257,72.279,111480000.0
2008-03-26 11:11:00,72.259,72.259,72.207,72.242,95100000.0
2008-03-26 11:12:00,72.24,72.264,72.213,72.254,139300000.0
2008-03-26 11:13:00,72.245,72.263,72.222,72.263,76010000.0
2008-03-26 11:14:00,72.23,72.25,72.216,72.243,55650000.0
2008-03-26 11:15:00,72.237,72.253,72.234,72.247,38350000.0
2008-03-26 11:16:00,72.24,72.267,72.24,72.267,52210000.0
2008-03-26 11:17:00,72.239,72.264,72.237,72.264,62200000.0
2008-03-26 11:18:00,72.273,72.273,72.238,72.257,129440000.0
2008-03-26 11:19:00,72.222,72.228,72.156,72.179,51660000.0
2008-03-26 11:20:00,72.172,72.199,72.16,72.172,33340000.0
2008-03-26 11:21:00,72.187,72.207,72.167,72.207,36090000.0
2008-03-26 11:22:00,72.224,72.238,72.207,72.219,22360000.0
2008-03-26 11:23:00,72.228,72.271,72.227,72.238,75640000.0
2008-03-26 11:24:00,72.265,72.265,72.227,72.245,66560000.0
2008-03-26 11:25:00,72.203,72.221,72.092,72.107,115930000.0
2008-03-26 11:26:00,72.099,72.099,72.023,72.059,106900000.0
2008-03-26 11:27:00,72.088,72.099,72.057,72.057,78380000.0
2008-03-26 11:28:00,72.065,72.07,72.015,72.033,116000000.0
2008-03-26 11:29:00,72.047,72.047,71.952,71.959,94010000.0
2008-03-26 11:30:00,71.96,71.96,71.89,71.901,100400000.0
2008-03-26 11:31:00,71.908,71.943,71.886,71.896,40690000.0
2008-03-26 11:32:00,71.908,71.93,71.878,71.878,47740000.0
2008-03-26 11:33:00,71.859,71.881,71.831,71.872,28250000.0
2008-03-26 11:34:00,71.86,71.913,71.845,71.875,50260000.0
2008-03-26 11:35:00,71.888,71.931,71.885,71.904,23720000.0
2008-03-26 11:36:00,71.894,71.95,71.894,71.929,37220000.0
2008-03-26 11:37:00,71.903,71.913,71.828,71.828,43520000.0
2008-03-26 11:38:00,71.812,71.875,71.799,71.854,102700000.0
2008-03-26 11:39:00,71.836,71.847,71.787,71.826,90610000.0
2008-03-26 11:40:00,71.836,71.836,71.696,71.718,64900000.0
2008-03-26 11:41:00,71.702,71.759,71.702,71.744,78640000.0
2008-03-26 11:42:00,71.777,71.798,71.745,71.745,107420000.0
2008-03-26 11:43:00,71.726,71.752,71.7,71.707,104870000.0
2008-03-26 11:44:00,71.694,71.744,71.667,71.718,149220000.0
2008-03-26 11:45:00,71.721,71.721,71.688,71.699,120300000.0
2008-03-26 11:46:00,71.715,71.764,71.701,71.764,104440000.0
2008-03-26 11:47:00,71.778,71.821,71.751,71.789,73920000.0
2008-03-26 11:48:00,71.81,71.839,71.798,71.833,91210000.0
2008-03-26 11:49:00,71.835,71.896,71.832,71.894,60010000.0
2008-03-26 11:50:00,71.871,71.921,71.867,71.921,76570000.0
2008-03-26 11:51:00,71.911,71.914,71.867,71.913,82720000.0
2008-03-26 11:52:00,71.892,71.934,71.887,71.915,35350000.0
2008-03-26 11:53:00,71.879,71.892,71.874,71.88,63560000.0
2008-03-26 11:54:00,71.893,71.893,71.865,71.865,68510000.0
2008-03-26 11:55:00,71.873,71.918,71.855,71.855,119090000.0
2008-03-26 11:56:00,71.853,71.864,71.821,71.858,95240000.0
2008-03-26 11:57:00,71.853,71.855,71.816,71.816,96390000.0
2008-03-26 11:58:00,71.827,71.878,71.827,71.864,89100000.0
2008-03-26 11:59:00,71.896,71.922,71.879,71.922,72890000.0
2008-03-26 12:00:00,71.925,71.925,71.886,71.898,62240000.0
2008-03-26 12:01:00,71.922,71.922,71.896,71.898,38790000.0
2008-03-26 12:02:00,71.909,71.914,71.895,71.914,78250000.0
2008-03-26 12:03:00,71.944,71.977,71.918,71.925,90780000.0
2008-03-26 12:04:00,71.932,71.961,71.93,71.957,64700000.0
2008-03-26 12:05:00,71.921,71.946,71.908,71.935,84540000.0
2008-03-26 12:06:00,71.947,71.953,71.925,71.932,67880000.0
2008-03-26 12:07:00,71.937,71.961,71.922,71.922,67290000.0
2008-03-26 12:08:00,71.908,71.942,71.897,71.911,73310000.0
2008-03-26 12:09:00,71.921,71.955,71.912,71.955,36130000.0
2008-03-26 12:10:00,71.942,71.942,71.883,71.883,90910000.0
2008-03-26 12:11:00,71.903,71.92,71.868,71.915,114570000.0
2008-03-26 12:12:00,71.915,71.917,71.878,71.897,83090000.0
2008-03-26 12:13:00,71.911,71.92,71.887,71.893,70600000.0
2008-03-26 12:14:00,71.883,71.921,71.87,71.873,55540000.0
2008-03-26 12:15:00,71.882,71.909,71.882,71.901,87630000.0
2008-03-26 12:16:00,71.869,71.888,71.848,71.883,55580000.0
2008-03-26 12:17:00,71.883,71.926,71.878,71.913,48370000.0
2008-03-26 12:18:00,71.937,71.953,71.925,71.93,48800000.0
2008-03-26 12:19:00,71.92,71.95,71.917,71.95,40190000.0
2008-03-26 12:20:00,71.934,71.969,71.934,71.954,50150000.0
2008-03-26 12:21:00,71.953,71.953,71.896,71.929,97330000.0
2008-03-26 12:22:00,71.915,71.915,71.885,71.905,79700000.0
2008-03-26 12:23:00,71.901,71.92,71.885,71.909,75210000.0
2008-03-26 12:24:00,71.926,71.932,71.895,71.932,104340000.0
2008-03-26 12:25:00,71.901,71.93,71.901,71.909,94630000.0
2008-03-26 12:26:00,71.902,71.938,71.902,71.933,98960000.0
2008-03-26 12:27:00,71.947,71.979,71.928,71.948,117850000.0
2008-03-26 12:28:00,71.96,71.96,71.925,71.944,123420000.0
2008-03-26 12:29:00,71.975,71.977,71.942,71.976,82950000.0
2008-03-26 12:30:00,71.986,71.99,71.963,71.974,80310000.0
2008-03-26 12:31:00,71.972,71.992,71.97,71.978,137130000.0
2008-03-26 12:32:00,71.995,72.018,71.988,71.994,94960000.0
2008-03-26 12:33:00,72.014,72.014,71.985,72.003,47600000.0
2008-03-26 12:34:00,71.997,72.018,71.977,72.003,99740000.0
2008-03-26 12:35:00,71.987,72.003,71.948,71.956,119320000.0
2008-03-26 12:36:00,71.95,71.958,71.935,71.955,18640000.0
2008-03-26 12:37:00,71.919,71.938,71.913,71.938,31560000.0
2008-03-26 12:38:00,71.935,71.944,71.914,71.914,15440000.0
2008-03-26 12:39:00,71.941,71.941,71.892,71.9,50690000.0
2008-03-26 12:40:00,71.89,71.92,71.89,71.908,90680000.0
2008-03-26 12:41:00,71.9,71.908,71.9,71.908,33290000.0
2008-03-26 12:42:00,71.913,71.913,71.883,71.896,61080000.0
2008-03-26 12:43:00,71.908,71.909,71.907,71.908,113710000.0
2008-03-26 12:44:00,71.887,71.906,71.886,71.906,76950000.0
2008-03-26 12:45:00,71.927,71.927,71.902,71.902,36480000.0
2008-03-26 12:46:00,71.892,71.912,71.885,71.908,35430000.0
2008-03-26 12:47:00,71.871,71.892,71.86,71.871,40620000.0
2008-03-26 12:48:00,71.894,71.894,71.849,71.851,116080000.0
2008-03-26 12:49:00,71.836,71.848,71.802,71.814,68460000.0
2008-03-26 12:50:00,71.776,71.794,71.74,71.767,76660000.0
2008-03-26 12:51:00,71.795,71.812,71.755,71.812,50710000.0
2008-03-26 12:52:00,71.795,71.799,71.767,71.783,66380000.0
2008-03-26 12:53:00,71.754,71.782,71.724,71.724,99390000.0
2008-03-26 12:54:00,71.757,71.757,71.695,71.722,78340000.0
2008-03-26 12:55:00,71.739,71.751,71.714,71.721,73600000.0
2008-03-26 12:56:00,71.728,71.739,71.718,71.738,106410000.0
2008-03-26 12:57:00,71.732,71.732,71.676,71.682,121310000.0
2008-03-26 12:58:00,71.692,71.692,71.659,71.677,81270000.0
2008-03-26 12:59:00,71.656,71.707,71.656,71.702,86620000.0
2008-03-26 13:00:00,71.703,71.743,71.671,71.742,101370000.0
2008-03-26 13:01:00,71.741,71.784,71.73,71.759,75530000.0
2008-03-26 13:02:00,71.774,71.787,71.738,71.743,111960000.0
2008-03-26 13:03:00,71.765,71.771,71.75,71.751,64610000.0
2008-03-26 13:04:00,71.76,71.792,71.754,71.792,83040000.0
2008-03-26 13:05:00,71.792,71.819,71.792,71.818,79150000.0
2008-03-26 13:06:00,71.817,71.827,71.793,71.814,83590000.0
2008-03-26 13:07:00,71.82,71.87,71.82,71.864,69780000.0
2008-03-26 13:08:00,71.871,71.878,71.853,71.853,81020000.0
2008-03-26 13:09:00,71.866,71.866,71.85,71.85,79790000.0
2008-03-26 13:10:00,71.858,71.858,71.851,71.858,76540000.0
2008-03-26 13:11:00,71.874,71.914,71.874,71.914,69500000.0
2008-03-26 13:12:00,71.905,71.905,71.874,71.884,82260000.0
2008-03-26 13:13:00,71.889,71.91,71.876,71.889,105940000.0
2008-03-26 13:14:00,71.904,71.904,71.873,71.873,117900000.0
2008-03-26 13:15:00,71.915,71.915,71.878,71.89,95370000.0
2008-03-26 13:16:00,71.878,71.901,71.875,71.896,69520000.0
2008-03-26 13:17:00,71.873,71.915,71.873,71.915,84530000.0
2008-03-26 13:18:00,71.921,71.937,71.904,71.92,85200000.0
2008-03-26 13:19:00,71.927,71.932,71.921,71.927,64970000.0
2008-03-26 13:20:00,71.956,71.956,71.935,71.94,21420000.0
2008-03-26 13:21:00,71.967,71.978,71.954,71.974,67710000.0
2008-03-26 13:22:00,71.956,71.963,71.954,71.958,55110000.0
2008-03-26 13:23:00,71.945,71.945,71.899,71.944,90130000.0
2008-03-26 13:24:00,71.961,71.993,71.949,71.993,113730000.0
2008-03-26 13:25:00,71.956,71.976,71.937,71.941,79250000.0
2008-03-26 13:26:00,71.952,71.952,71.933,71.946,48230000.0
2008-03-26 13:27:00,71.962,71.973,71.95,71.973,72280000.0
2008-03-26 13:28:00,71.946,71.96,71.942,71.959,98370000.0
2008-03-26 13:29:00,71.958,71.977,71.955,71.968,55490000.0
2008-03-26 13:30:00,71.982,71.982,71.959,71.962,43030000.0
2008-03-26 13:31:00,71.95,71.965,71.947,71.96,65430000.0
2008-03-26 13:32:00,71.944,71.962,71.94,71.94,61920000.0
2008-03-26 13:33:00,71.974,71.974,71.953,71.966,67900000.0
2008-03-26 13:34:00,71.959,71.972,71.954,71.961,58150000.0
2008-03-26 13:35:00,71.978,71.978,71.946,71.965,48170000.0
2008-03-26 13:36:00,71.963,71.991,71.963,71.987,69880000.0
2008-03-26 13:37:00,71.984,72.012,71.984,71.994,58260000.0
2008-03-26 13:38:00,72.017,72.017,71.976,71.99,39070000.0
2008-03-26 13:39:00,72.01,72.01,71.964,71.992,42720000.0
2008-03-26 13:40:00,71.971,71.983,71.964,71.964,104550000.0
2008-03-26 13:41:00,71.974,71.984,71.955,71.984,98220000.0
2008-03-26 13:42:00,71.975,71.982,71.956,71.969,134940000.0
2008-03-26 13:43:00,71.938,71.948,71.915,71.946,78080000.0
2008-03-26 13:44:00,71.961,71.979,71.951,71.951,60860000.0
2008-03-26 13:45:00,71.962,71.962,71.945,71.948,34940000.0
2008-03-26 13:46:00,71.937,71.968,71.924,71.942,50940000.0
2008-03-26 13:47:00,71.924,71.944,71.877,71.903,60930000.0
2008-03-26 13:48:00,71.887,71.907,71.88,71.901,126960000.0
2008-03-26 13:49:00,71.914,71.914,71.874,71.889,55800000.0
2008-03-26 13:50:00,71.863,71.894,71.863,71.887,34300000.0
2008-03-26 13:51:00,71.887,71.887,71.818,71.821,34960000.0
2008-03-26 13:52:00,71.829,71.831,71.816,71.827,23940000.0
2008-03-26 13:53:00,71.822,71.878,71.822,71.866,72340000.0
2008-03-26 13:54:00,71.891,71.923,71.889,71.923,58380000.0
2008-03-26 13:55:00,71.935,71.935,71.912,71.92,112670000.0
2008-03-26 13:56:00,71.908,71.918,71.894,71.908,102030000.0
2008-03-26 13:57:00,71.914,71.914,71.887,71.899,80500000.0
2008-03-26 13:58:00,71.893,71.918,71.893,71.917,112000000.0
2008-03-26 13:59:00,71.912,71.943,71.905,71.935,91280000.0
2008-03-26 14:00:00,71.944,71.944,71.9,71.9,99300000.0
2008-03-26 14:01:00,71.915,71.925,71.902,71.925,44060000.0
2008-03-26 14:03:00,71.934,71.934,71.915,71.928,26900000.0
2008-03-26 14:04:00,71.922,71.954,71.921,71.921,47130000.0
2008-03-26 14:05:00,71.908,71.931,71.904,71.929,24850000.0
2008-03-26 14:06:00,71.942,71.954,71.924,71.954,34380000.0
2008-03-26 14:07:00,71.937,71.937,71.928,71.928,43470000.0
2008-03-26 14:08:00,71.944,71.944,71.922,71.922,88300000.0
2008-03-26 14:09:00,71.936,71.936,71.927,71.935,95020000.0
2008-03-26 14:10:00,71.948,71.949,71.945,71.946,66350000.0
2008-03-26 14:11:00,71.936,71.943,71.92,71.936,80010000.0
2008-03-26 14:12:00,71.934,71.934,71.921,71.921,120840000.0
2008-03-26 14:13:00,71.952,71.952,71.927,71.927,112360000.0
2008-03-26 14:14:00,71.948,71.955,71.947,71.949,155070000.0
2008-03-26 14:15:00,71.954,71.974,71.936,71.974,120940000.0
2008-03-26 14:16:00,71.957,71.963,71.941,71.963,101850000.0
2008-03-26 14:17:00,71.959,71.977,71.938,71.938,75180000.0
2008-03-26 14:18:00,71.96,71.978,71.926,71.958,94570000.0
2008-03-26 14:19:00,71.968,71.968,71.848,71.874,60510000.0
2008-03-26 14:20:00,71.884,71.893,71.859,71.893,83660000.0
2008-03-26 14:21:00,71.898,71.909,71.879,71.879,76980000.0
2008-03-26 14:22:00,71.892,71.931,71.892,71.919,37060000.0
2008-03-26 14:23:00,71.905,71.92,71.896,71.906,70340000.0
2008-03-26 14:24:00,71.926,71.926,71.888,71.891,72050000.0
2008-03-26 14:25:00,71.883,71.921,71.883,71.921,123170000.0
2008-03-26 14:26:00,71.89,71.907,71.877,71.898,105590000.0
2008-03-26 14:27:00,71.905,71.905,71.873,71.886,84280000.0
2008-03-26 14:28:00,71.88,71.885,71.873,71.878,82110000.0
2008-03-26 14:29:00,71.866,71.889,71.85,71.851,81260000.0
2008-03-26 14:30:00,71.861,71.861,71.677,71.72,57520000.0
2008-03-26 14:31:00,71.727,71.755,71.711,71.727,42290000.0
2008-03-26 14:32:00,71.731,71.756,71.717,71.731,68190000.0
2008-03-26 14:33:00,71.721,71.751,71.718,71.737,82530000.0
2008-03-26 14:34:00,71.721,71.721,71.674,71.692,66960000.0
2008-03-26 14:35:00,71.677,71.736,71.672,71.73,77090000.0
2008-03-26 14:36:00,71.752,71.752,71.701,71.744,62870000.0
2008-03-26 14:37:00,71.756,71.769,71.729,71.746,69170000.0
2008-03-26 14:38:00,71.743,71.773,71.737,71.756,75890000.0
2008-03-26 14:39:00,71.761,71.761,71.727,71.741,41730000.0
2008-03-26 14:40:00,71.734,71.77,71.734,71.75,86600000.0
2008-03-26 14:41:00,71.745,71.775,71.745,71.758,121370000.0
2008-03-26 14:42:00,71.786,71.854,71.784,71.849,83300000.0
2008-03-26 14:43:00,71.813,71.829,71.798,71.81,64720000.0
2008-03-26 14:44:00,71.781,71.781,71.765,71.776,59570000.0
2008-03-26 14:45:00,71.789,71.812,71.778,71.812,93380000.0
2008-03-26 14:46:00,71.824,71.824,71.789,71.823,54400000.0
2008-03-26 14:47:00,71.815,71.82,71.797,71.806,45390000.0
2008-03-26 14:48:00,71.836,71.836,71.798,71.801,43440000.0
2008-03-26 14:49:00,71.823,71.823,71.794,71.8,38970000.0
2008-03-26 14:50:00,71.825,71.826,71.818,71.818,51330000.0
2008-03-26 14:51:00,71.823,71.83,71.801,71.824,91230000.0
2008-03-26 14:52:00,71.797,71.81,71.785,71.807,79530000.0
2008-03-26 14:53:00,71.789,71.821,71.789,71.806,87260000.0
2008-03-26 14:54:00,71.825,71.831,71.803,71.803,110930000.0
2008-03-26 14:55:00,71.815,71.821,71.804,71.809,103980000.0
2008-03-26 14:56:00,71.8,71.81,71.799,71.806,104560000.0
2008-03-26 14:57:00,71.829,71.829,71.767,71.779,119390000.0
2008-03-26 14:58:00,71.787,71.808,71.775,71.79,131990000.0
2008-03-26 14:59:00,71.801,71.825,71.801,71.825,78800000.0
2008-03-26 15:00:00,71.831,71.831,71.806,71.831,81440000.0
2008-03-26 15:01:00,71.826,71.831,71.804,71.825,137530000.0
2008-03-26 15:02:00,71.815,71.832,71.803,71.803,99400000.0
2008-03-26 15:03:00,71.825,71.845,71.809,71.845,53360000.0
2008-03-26 15:04:00,71.834,71.848,71.817,71.819,102540000.0
2008-03-26 15:05:00,71.828,71.847,71.817,71.831,127640000.0
2008-03-26 15:06:00,71.857,71.873,71.843,71.86,12230000.0
2008-03-26 15:07:00,71.879,71.889,71.866,71.866,79590000.0
2008-03-26 15:08:00,71.883,71.883,71.853,71.853,136720000.0
2008-03-26 15:09:00,71.871,71.871,71.839,71.857,104430000.0
2008-03-26 15:10:00,71.853,71.872,71.853,71.868,41610000.0
2008-03-26 15:11:00,71.842,71.864,71.842,71.864,106780000.0
2008-03-26 15:12:00,71.87,71.877,71.847,71.859,124910000.0
2008-03-26 15:13:00,71.873,71.896,71.866,71.872,23150000.0
2008-03-26 15:14:00,71.86,71.905,71.858,71.879,78130000.0
2008-03-26 15:15:00,71.901,71.901,71.857,71.861,113970000.0
2008-03-26 15:16:00,71.88,71.891,71.858,71.861,104270000.0
2008-03-26 15:17:00,71.853,71.877,71.85,71.85,146620000.0
2008-03-26 15:18:00,71.879,71.879,71.845,71.874,119530000.0
2008-03-26 15:19:00,71.868,71.887,71.859,71.873,107660000.0
2008-03-26 15:20:00,71.881,71.888,71.845,71.845,71930000.0
2008-03-26 15:21:00,71.879,71.879,71.846,71.869,87100000.0
2008-03-26 15:22:00,71.86,71.872,71.855,71.866,63580000.0
2008-03-26 15:23:00,71.858,71.882,71.858,71.869,80630000.0
2008-03-26 15:24:00,71.861,71.861,71.829,71.836,80240000.0
2008-03-26 15:25:00,71.832,71.866,71.832,71.849,39350000.0
2008-03-26 15:26:00,71.842,71.866,71.842,71.851,75710000.0
2008-03-26 15:27:00,71.873,71.873,71.842,71.873,81280000.0
2008-03-26 15:28:00,71.865,71.865,71.833,71.843,135930000.0
2008-03-26 15:29:00,71.832,71.864,71.832,71.864,99130000.0
2008-03-26 15:30:00,71.872,71.872,71.813,71.841,84600000.0
2008-03-26 15:31:00,71.817,71.841,71.789,71.794,81880000.0
2008-03-26 15:32:00,71.789,71.844,71.789,71.844,77010000.0
2008-03-26 15:33:00,71.809,71.836,71.809,71.811,60820000.0
2008-03-26 15:34:00,71.832,71.841,71.805,71.825,45870000.0
2008-03-26 15:35:00,71.832,71.832,71.751,71.78,77130000.0
2008-03-26 15:36:00,71.77,71.77,71.733,71.739,91610000.0
2008-03-26 15:37:00,71.736,71.79,71.732,71.79,70050000.0
2008-03-26 15:38:00,71.777,71.82,71.777,71.805,84300000.0
2008-03-26 15:39:00,71.827,71.827,71.79,71.8,65590000.0
2008-03-26 15:40:00,71.823,71.837,71.795,71.795,65790000.0
2008-03-26 15:41:00,71.82,71.832,71.796,71.832,75200000.0
2008-03-26 15:42:00,71.833,71.833,71.77,71.783,37960000.0
2008-03-26 15:43:00,71.75,71.772,71.739,71.758,87240000.0
2008-03-26 15:44:00,71.786,71.795,71.758,71.78,112530000.0
2008-03-26 15:45:00,71.804,71.804,71.739,71.74,76630000.0
2008-03-26 15:46:00,71.735,71.773,71.735,71.75,71290000.0
2008-03-26 15:47:00,71.766,71.773,71.736,71.749,58400000.0
2008-03-26 15:48:00,71.76,71.768,71.735,71.743,79950000.0
2008-03-26 15:49:00,71.744,71.758,71.692,71.692,52220000.0
2008-03-26 15:50:00,71.718,71.732,71.697,71.703,48210000.0
2008-03-26 15:51:00,71.71,71.71,71.677,71.681,41130000.0
2008-03-26 15:52:00,71.677,71.719,71.677,71.7,41890000.0
2008-03-26 15:53:00,71.72,71.75,71.712,71.75,51340000.0
2008-03-26 15:54:00,71.754,71.76,71.732,71.751,99970000.0
2008-03-26 15:55:00,71.724,71.747,71.717,71.747,75430000.0
2008-03-26 15:56:00,71.724,71.744,71.724,71.744,77200000.0
2008-03-26 15:57:00,71.752,71.768,71.738,71.764,103180000.0
2008-03-26 15:58:00,71.778,71.802,71.765,71.772,90970000.0
2008-03-26 15:59:00,71.764,71.775,71.741,71.759,91250000.0
2008-03-26 16:00:00,71.785,71.848,71.785,71.828,121840000.0
2008-03-26 16:01:00,71.825,71.845,71.79,71.795,119190000.0
2008-03-26 16:02:00,71.802,71.825,71.781,71.792,78650000.0
2008-03-26 16:03:00,71.804,71.804,71.771,71.771,80180000.0
2008-03-26 16:04:00,71.793,71.82,71.786,71.805,132470000.0
2008-03-26 16:05:00,71.808,71.844,71.808,71.844,98060000.0
2008-03-26 16:06:00,71.851,71.898,71.831,71.868,48480000.0
2008-03-26 16:07:00,71.88,71.933,71.878,71.933,99330000.0
2008-03-26 16:08:00,71.932,71.969,71.928,71.949,120290000.0
2008-03-26 16:09:00,71.956,71.956,71.936,71.95,7510000.0
2008-03-26 16:10:00,71.968,71.981,71.945,71.945,105690000.0
2008-03-26 16:11:00,71.932,71.948,71.917,71.94,123680000.0
2008-03-26 16:12:00,71.94,71.94,71.907,71.907,140510000.0
2008-03-26 16:13:00,71.898,71.911,71.892,71.892,108600000.0
2008-03-26 16:14:00,71.883,71.891,71.864,71.864,102220000.0
2008-03-26 16:15:00,71.887,71.904,71.869,71.893,109800000.0
2008-03-26 16:16:00,71.873,71.902,71.873,71.879,67970000.0
2008-03-26 16:17:00,71.893,71.898,71.874,71.894,85480000.0
2008-03-26 16:18:00,71.888,71.894,71.87,71.887,80540000.0
2008-03-26 16:19:00,71.858,71.877,71.832,71.84,96160000.0
2008-03-26 16:20:00,71.843,71.881,71.843,71.85,55530000.0
2008-03-26 16:21:00,71.875,71.889,71.858,71.879,92830000.0
2008-03-26 16:22:00,71.863,71.89,71.863,71.872,85840000.0
2008-03-26 16:23:00,71.903,71.91,71.887,71.906,93470000.0
2008-03-26 16:24:00,71.907,71.917,71.886,71.909,88730000.0
2008-03-26 16:25:00,71.902,71.916,71.869,71.869,68240000.0
2008-03-26 16:26:00,71.861,71.877,71.825,71.837,97770000.0
2008-03-26 16:27:00,71.857,71.861,71.837,71.859,111360000.0
2008-03-26 16:28:00,71.835,71.843,71.821,71.836,88900000.0
2008-03-26 16:29:00,71.831,71.861,71.827,71.838,76210000.0
2008-03-26 16:30:00,71.849,71.849,71.78,71.787,83200000.0
2008-03-26 16:31:00,71.779,71.801,71.776,71.788,80940000.0
2008-03-26 16:32:00,71.758,71.765,71.721,71.742,54850000.0
2008-03-26 16:33:00,71.753,71.753,71.718,71.734,112700000.0
2008-03-26 16:34:00,71.726,71.755,71.715,71.755,94310000.0
2008-03-26 16:35:00,71.752,71.772,71.741,71.767,115080000.0
2008-03-26 16:36:00,71.788,71.8,71.778,71.791,68800000.0
2008-03-26 16:37:00,71.781,71.803,71.775,71.779,56520000.0
2008-03-26 16:38:00,71.789,71.808,71.778,71.789,66800000.0
2008-03-26 16:39:00,71.789,71.808,71.779,71.782,116200000.0
2008-03-26 16:40:00,71.786,71.805,71.745,71.753,144030000.0
2008-03-26 16:41:00,71.765,71.769,71.732,71.732,83710000.0
2008-03-26 16:42:00,71.742,71.767,71.732,71.737,83370000.0
2008-03-26 16:43:00,71.724,71.757,71.718,71.723,98680000.0
2008-03-26 16:44:00,71.741,71.747,71.716,71.72,123020000.0
2008-03-26 16:45:00,71.735,71.74,71.705,71.736,75130000.0
2008-03-26 16:46:00,71.71,71.741,71.707,71.741,62930000.0
2008-03-26 16:47:00,71.731,71.735,71.691,71.735,37700000.0
2008-03-26 16:48:00,71.735,71.735,71.697,71.725,56280000.0
2008-03-26 16:49:00,71.753,71.753,71.698,71.698,72730000.0
2008-03-26 16:50:00,71.717,71.733,71.703,71.71,66100000.0
2008-03-26 16:51:00,71.751,71.751,71.722,71.738,60660000.0
2008-03-26 16:52:00,71.712,71.788,71.712,71.775,93660000.0
2008-03-26 16:53:00,71.776,71.811,71.776,71.78,64080000.0
2008-03-26 16:54:00,71.8,71.8,71.765,71.771,63010000.0
2008-03-26 16:55:00,71.786,71.804,71.778,71.778,79220000.0
2008-03-26 16:56:00,71.778,71.785,71.753,71.763,66810000.0
2008-03-26 16:57:00,71.783,71.784,71.747,71.769,86370000.0
2008-03-26 16:58:00,71.745,71.766,71.738,71.742,84100000.0
2008-03-26 16:59:00,71.746,71.769,71.735,71.757,35150000.0
2008-03-26 17:00:00,71.736,71.757,71.724,71.739,64780000.0
2008-03-26 17:01:00,71.729,71.768,71.722,71.756,70290000.0
2008-03-26 17:02:00,71.719,71.732,71.707,71.715,84360000.0
2008-03-26 17:03:00,71.733,71.734,71.704,71.729,56540000.0
2008-03-26 17:04:00,71.717,71.739,71.708,71.712,42830000.0
2008-03-26 17:05:00,71.725,71.748,71.716,71.738,117430000.0
2008-03-26 17:06:00,71.756,71.758,71.736,71.74,122900000.0
2008-03-26 17:07:00,71.737,71.768,71.737,71.768,59410000.0
2008-03-26 17:08:00,71.758,71.77,71.733,71.757,77320000.0
2008-03-26 17:09:00,71.74,71.758,71.734,71.747,99870000.0
2008-03-26 17:10:00,71.721,71.758,71.715,71.74,107970000.0
2008-03-26 17:11:00,71.731,71.75,71.727,71.733,26760000.0
2008-03-26 17:12:00,71.76,71.763,71.725,71.725,13190000.0
2008-03-26 17:13:00,71.734,71.74,71.704,71.727,47690000.0
2008-03-26 17:14:00,71.709,71.709,71.688,71.696,13340000.0
2008-03-26 17:15:00,71.724,71.724,71.689,71.714,29520000.0
2008-03-26 17:16:00,71.705,71.714,71.684,71.693,59090000.0
2008-03-26 17:17:00,71.677,71.685,71.642,71.642,29870000.0
2008-03-26 17:18:00,71.656,71.67,71.637,71.655,98090000.0
2008-03-26 17:19:00,71.679,71.679,71.646,71.675,85270000.0
2008-03-26 17:20:00,71.648,71.678,71.648,71.666,29510000.0
2008-03-26 17:21:00,71.696,71.703,71.674,71.68,48880000.0
2008-03-26 17:22:00,71.671,71.699,71.665,71.696,49750000.0
2008-03-26 17:23:00,71.687,71.705,71.664,71.682,76770000.0
2008-03-26 17:24:00,71.697,71.697,71.664,71.668,92210000.0
2008-03-26 17:25:00,71.683,71.721,71.683,71.7,79640000.0
2008-03-26 17:26:00,71.71,71.727,71.703,71.726,133490000.0
2008-03-26 17:27:00,71.722,71.731,71.693,71.712,85510000.0
2008-03-26 17:28:00,71.698,71.711,71.688,71.701,54220000.0
2008-03-26 17:29:00,71.719,71.753,71.706,71.75,39970000.0
2008-03-26 17:30:00,71.772,71.772,71.744,71.771,38360000.0
2008-03-26 17:31:00,71.757,71.762,71.741,71.741,48680000.0
2008-03-26 17:32:00,71.763,71.783,71.747,71.755,26560000.0
2008-03-26 17:33:00,71.75,71.762,71.74,71.74,14480000.0
2008-03-26 17:34:00,71.733,71.76,71.733,71.747,49800000.0
2008-03-26 17:35:00,71.753,71.753,71.716,71.745,53700000.0
2008-03-26 17:36:00,71.739,71.748,71.706,71.706,55230000.0
2008-03-26 17:37:00,71.693,71.72,71.693,71.72,49290000.0
2008-03-26 17:38:00,71.698,71.71,71.682,71.694,53850000.0
2008-03-26 17:39:00,71.73,71.738,71.698,71.728,35510000.0
2008-03-26 17:40:00,71.737,71.741,71.723,71.723,81710000.0
2008-03-26 17:41:00,71.733,71.748,71.709,71.732,73620000.0
2008-03-26 17:42:00,71.734,71.734,71.692,71.692,63180000.0
2008-03-26 17:43:00,71.697,71.716,71.694,71.706,37610000.0
2008-03-26 17:44:00,71.702,71.738,71.702,71.715,22970000.0
2008-03-26 17:45:00,71.746,71.746,71.708,71.743,29490000.0
2008-03-26 17:46:00,71.738,71.756,71.718,71.737,74350000.0
2008-03-26 17:47:00,71.752,71.772,71.747,71.758,71120000.0
2008-03-26 17:48:00,71.776,71.787,71.756,71.782,34350000.0
2008-03-26 17:49:00,71.808,71.809,71.786,71.806,74260000.0
2008-03-26 17:50:00,71.779,71.799,71.767,71.772,103370000.0
2008-03-26 17:51:00,71.793,71.799,71.758,71.758,59550000.0
2008-03-26 17:52:00,71.754,71.795,71.746,71.795,46480000.0
2008-03-26 17:53:00,71.791,71.812,71.768,71.812,29170000.0
2008-03-26 17:54:00,71.816,71.828,71.777,71.789,71100000.0
2008-03-26 17:55:00,71.804,71.811,71.777,71.799,104550000.0
2008-03-26 17:56:00,71.781,71.807,71.769,71.807,66220000.0
2008-03-26 17:57:00,71.825,71.835,71.796,71.808,81230000.0
2008-03-26 17:58:00,71.799,71.83,71.792,71.808,40310000.0
2008-03-26 17:59:00,71.782,71.798,71.77,71.77,79950000.0
2008-03-26 18:00:00,71.779,71.799,71.764,71.773,92480000.0
2008-03-26 18:01:00,71.787,71.797,71.774,71.784,74330000.0
2008-03-26 18:02:00,71.792,71.831,71.792,71.808,74250000.0
2008-03-26 18:03:00,71.822,71.822,71.793,71.814,118390000.0
2008-03-26 18:04:00,71.799,71.821,71.791,71.817,122390000.0
2008-03-26 18:05:00,71.8,71.82,71.793,71.81,93920000.0
2008-03-26 18:06:00,71.824,71.825,71.783,71.798,97460000.0
2008-03-26 18:07:00,71.824,71.851,71.817,71.851,84130000.0
2008-03-26 18:08:00,71.84,71.859,71.836,71.853,62470000.0
2008-03-26 18:09:00,71.876,71.876,71.836,71.871,103510000.0
2008-03-26 18:10:00,71.832,71.851,71.817,71.851,82690000.0
2008-03-26 18:11:00,71.842,71.849,71.816,71.843,87130000.0
2008-03-26 18:12:00,71.812,71.838,71.812,71.838,65130000.0
2008-03-26 18:13:00,71.808,71.821,71.795,71.816,81940000.0
2008-03-26 18:14:00,71.79,71.813,71.779,71.782,73030000.0
2008-03-26 18:15:00,71.807,71.82,71.798,71.807,73740000.0
2008-03-26 18:16:00,71.828,71.844,71.816,71.844,104030000.0
2008-03-26 18:17:00,71.8,71.832,71.8,71.819,67210000.0
2008-03-26 18:18:00,71.836,71.836,71.806,71.826,95690000.0
2008-03-26 18:19:00,71.835,71.835,71.811,71.811,67650000.0
2008-03-26 18:20:00,71.818,71.824,71.805,71.824,126920000.0
2008-03-26 18:21:00,71.826,71.841,71.796,71.808,106200000.0
2008-03-26 18:22:00,71.821,71.843,71.815,71.843,94280000.0
2008-03-26 18:23:00,71.86,71.879,71.837,71.852,69000000.0
2008-03-26 18:24:00,71.872,71.872,71.828,71.849,104420000.0
2008-03-26 18:25:00,71.831,71.852,71.827,71.842,76260000.0
2008-03-26 18:26:00,71.833,71.91,71.833,71.888,48520000.0
2008-03-26 18:27:00,71.911,71.911,71.863,71.896,21650000.0
2008-03-26 18:28:00,71.884,71.92,71.884,71.914,85260000.0
2008-03-26 18:29:00,71.899,71.915,71.883,71.914,41540000.0
2008-03-26 18:30:00,71.914,71.921,71.876,71.921,105630000.0
2008-03-26 18:31:00,71.94,71.96,71.913,71.934,134300000.0
2008-03-26 18:32:00,71.951,71.973,71.946,71.958,52230000.0
2008-03-26 18:33:00,71.973,71.973,71.934,71.966,65170000.0
2008-03-26 18:34:00,71.947,71.949,71.926,71.926,57480000.0
2008-03-26 18:35:00,71.936,71.961,71.933,71.938,119770000.0
2008-03-26 18:36:00,71.972,71.972,71.945,71.961,11300000.0
2008-03-26 18:37:00,71.946,71.951,71.934,71.947,62930000.0
2008-03-26 18:38:00,71.951,71.954,71.919,71.954,45330000.0
2008-03-26 18:39:00,71.946,71.951,71.925,71.951,78730000.0
2008-03-26 18:40:00,71.923,71.949,71.923,71.936,71770000.0
2008-03-26 18:41:00,71.908,71.92,71.895,71.899,51090000.0
2008-03-26 18:42:00,71.932,71.949,71.914,71.921,60730000.0
2008-03-26 18:43:00,71.923,71.943,71.908,71.911,60300000.0
2008-03-26 18:44:00,71.924,71.924,71.877,71.892,53250000.0
2008-03-26 18:45:00,71.917,71.917,71.867,71.893,45770000.0
2008-03-26 18:46:00,71.858,71.926,71.858,71.916,49590000.0
2008-03-26 18:47:00,71.883,71.912,71.874,71.903,94210000.0
2008-03-26 18:48:00,71.894,71.894,71.867,71.894,170580000.0
2008-03-26 18:49:00,71.892,71.924,71.888,71.924,89920000.0
2008-03-26 18:50:00,71.913,71.936,71.898,71.903,82090000.0
2008-03-26 18:51:00,71.923,71.931,71.919,71.93,16190000.0
2008-03-26 18:52:00,71.903,71.931,71.903,71.918,31420000.0
2008-03-26 18:53:00,71.893,71.92,71.876,71.883,41570000.0
2008-03-26 18:54:00,71.913,71.918,71.868,71.874,90900000.0
2008-03-26 18:55:00,71.879,71.902,71.862,71.87,112280000.0
2008-03-26 18:56:00,71.882,71.909,71.882,71.89,37820000.0
2008-03-26 18:57:00,71.899,71.923,71.885,71.912,44800000.0
2008-03-26 18:58:00,71.924,71.926,71.89,71.89,23000000.0
2008-03-26 18:59:00,71.912,71.916,71.865,71.865,38660000.0
2008-03-26 19:00:00,71.85,71.883,71.847,71.869,68410000.0
2008-03-26 19:01:00,71.858,71.889,71.837,71.861,63480000.0
2008-03-26 19:02:00,71.836,71.853,71.823,71.853,139290000.0
2008-03-26 19:03:00,71.853,71.858,71.83,71.855,82470000.0
2008-03-26 19:04:00,71.84,71.861,71.836,71.841,104030000.0
2008-03-26 19:05:00,71.843,71.843,71.833,71.839,109380000.0
2008-03-26 19:06:00,71.862,71.862,71.792,71.824,108090000.0
2008-03-26 19:07:00,71.794,71.824,71.786,71.813,85330000.0
2008-03-26 19:08:00,71.827,71.836,71.809,71.82,43520000.0
2008-03-26 19:09:00,71.84,71.859,71.817,71.84,32590000.0
2008-03-26 19:10:00,71.851,71.878,71.844,71.866,39470000.0
2008-03-26 19:11:00,71.877,71.877,71.843,71.843,42920000.0
2008-03-26 19:12:00,71.863,71.895,71.86,71.873,19650000.0
2008-03-26 19:13:00,71.892,71.902,71.875,71.897,37050000.0
2008-03-26 19:14:00,71.882,71.918,71.876,71.918,59380000.0
2008-03-26 19:15:00,71.913,71.92,71.888,71.888,111710000.0
2008-03-26 19:16:00,71.912,71.923,71.885,71.923,67550000.0
2008-03-26 19:17:00,71.89,71.9,71.879,71.879,69740000.0
2008-03-26 19:18:00,71.92,71.926,71.885,71.926,85260000.0
2008-03-26 19:19:00,71.92,71.942,71.92,71.928,132400000.0
2008-03-26 19:20:00,71.959,71.984,71.947,71.948,112090000.0
2008-03-26 19:21:00,71.978,71.992,71.953,71.984,144930000.0
2008-03-26 19:22:00,71.947,71.978,71.947,71.972,133570000.0
2008-03-26 19:23:00,71.938,71.967,71.938,71.963,67850000.0
2008-03-26 19:24:00,71.989,72.017,71.963,72.005,87950000.0
2008-03-26 19:25:00,72.019,72.044,71.98,72.025,83490000.0
2008-03-26 19:26:00,72.027,72.088,72.014,72.044,69670000.0
2008-03-26 19:27:00,72.068,72.072,72.044,72.072,74450000.0
2008-03-26 19:28:00,72.069,72.072,72.053,72.067,71120000.0
2008-03-26 19:29:00,72.041,72.061,72.041,72.061,22720000.0
2008-03-26 19:30:00,72.068,72.068,72.023,72.033,79620000.0
2008-03-26 19:31:00,72.018,72.047,72.014,72.046,84830000.0
2008-03-26 19:32:00,72.007,72.025,71.975,71.975,119230000.0
2008-03-26 19:33:00,71.984,71.986,71.946,71.979,94360000.0
2008-03-26 19:34:00,71.939,71.957,71.918,71.956,75450000.0
2008-03-26 19:35:00,71.94,71.957,71.926,71.938,79210000.0
2008-03-26 19:36:00,71.982,71.982,71.918,71.971,88150000.0
2008-03-26 19:37:00,71.952,71.959,71.912,71.912,48320000.0
2008-03-26 19:38:00,71.923,72.005,71.923,71.949,47550000.0
2008-03-26 19:39:00,71.979,72.038,71.951,72.038,90090000.0
2008-03-26 19:40:00,72.033,72.039,72.015,72.028,69130000.0
2008-03-26 19:41:00,72.017,72.049,72.0,72.025,86400000.0
2008-03-26 19:42:00,72.022,72.022,71.975,71.975,75330000.0
2008-03-26 19:43:00,71.957,71.976,71.919,71.929,61760000.0
2008-03-26 19:44:00,71.938,71.972,71.934,71.948,80460000.0
2008-03-26 19:45:00,71.948,71.948,71.923,71.929,62190000.0
2008-03-26 19:46:00,71.945,71.949,71.917,71.933,48440000.0
2008-03-26 19:47:00,71.966,71.975,71.942,71.942,94020000.0
2008-03-26 19:48:00,71.975,72.02,71.952,72.02,98580000.0
2008-03-26 19:49:00,72.01,72.026,71.973,71.973,84360000.0
2008-03-26 19:50:00,71.998,72.014,71.984,72.007,66850000.0
2008-03-26 19:51:00,71.994,72.039,71.983,72.026,66910000.0
2008-03-26 19:52:00,72.058,72.061,72.035,72.049,69930000.0
2008-03-26 19:53:00,72.054,72.054,71.995,72.02,65120000.0
2008-03-26 19:54:00,72.005,72.005,71.972,71.972,22350000.0
2008-03-26 19:55:00,71.958,71.979,71.949,71.966,46750000.0
2008-03-26 19:56:00,71.993,71.993,71.963,71.979,36270000.0
2008-03-26 19:57:00,71.977,72.0,71.963,71.985,74400000.0
2008-03-26 19:58:00,71.987,72.009,71.987,72.006,75990000.0
2008-03-26 19:59:00,71.995,72.047,71.995,72.017,122730000.0
2008-03-26 20:00:00,72.052,72.052,72.017,72.028,57760000.0
2008-03-26 20:01:00,72.024,72.049,72.007,72.023,116190000.0
2008-03-26 20:02:00,72.01,72.01,71.961,71.962,106920000.0
2008-03-26 20:03:00,71.993,71.998,71.958,71.994,88850000.0
2008-03-26 20:04:00,72.003,72.013,71.964,72.013,122000000.0
2008-03-26 20:05:00,72.017,72.017,71.979,72.004,126250000.0
2008-03-26 20:06:00,71.989,72.03,71.972,72.03,68550000.0
2008-03-26 20:07:00,72.001,72.033,71.986,71.994,116140000.0
2008-03-26 20:08:00,71.979,72.0,71.957,71.983,132090000.0
2008-03-26 20:09:00,71.984,71.992,71.955,71.968,79980000.0
2008-03-26 20:10:00,71.973,71.997,71.973,71.997,4140000.0
2008-03-26 20:11:00,71.977,71.993,71.977,71.988,122000000.0
2008-03-26 20:12:00,72.003,72.003,71.99,71.995,23840000.0
2008-03-26 20:13:00,72.01,72.026,71.998,72.0,94720000.0
2008-03-26 20:14:00,72.011,72.033,72.007,72.033,73500000.0
2008-03-26 20:15:00,72.047,72.073,72.031,72.043,118850000.0
2008-03-26 20:16:00,72.054,72.073,72.047,72.061,130190000.0
2008-03-26 20:17:00,72.053,72.07,72.04,72.053,117410000.0
2008-03-26 20:18:00,72.064,72.085,72.06,72.083,112380000.0
2008-03-26 20:19:00,72.119,72.125,72.099,72.108,51800000.0
2008-03-26 20:20:00,72.097,72.097,72.078,72.09,26780000.0
2008-03-26 20:21:00,72.096,72.096,72.069,72.072,45650000.0
2008-03-26 20:22:00,72.053,72.068,72.024,72.024,115630000.0
2008-03-26 20:23:00,72.011,72.078,72.011,72.078,69730000.0
2008-03-26 20:24:00,72.075,72.109,72.073,72.081,100950000.0
2008-03-26 20:25:00,72.066,72.08,72.042,72.08,103450000.0
2008-03-26 20:26:00,72.078,72.081,72.061,72.072,125080000.0
2008-03-26 20:27:00,72.077,72.087,72.066,72.074,80930000.0
2008-03-26 20:28:00,72.087,72.087,72.065,72.065,94280000.0
2008-03-26 20:29:00,72.052,72.067,72.048,72.066,97220000.0
2008-03-26 20:30:00,72.062,72.069,72.041,72.041,56470000.0
2008-03-26 20:31:00,72.055,72.064,72.035,72.055,124890000.0
2008-03-26 20:32:00,72.07,72.082,72.036,72.082,88210000.0
2008-03-26 20:33:00,72.077,72.094,72.065,72.094,74970000.0
2008-03-26 20:34:00,72.076,72.094,72.073,72.073,103760000.0
2008-03-26 20:35:00,72.062,72.088,72.06,72.076,90990000.0
2008-03-26 20:36:00,72.1,72.1,72.073,72.084,102930000.0
2008-03-26 20:37:00,72.08,72.091,72.059,72.059,109490000.0
2008-03-26 20:38:00,72.061,72.064,72.05,72.05,81780000.0
2008-03-26 20:39:00,72.069,72.074,72.068,72.074,58960000.0
2008-03-26 20:40:00,72.056,72.056,72.049,72.049,5270000.0
2008-03-26 20:41:00,72.059,72.078,72.055,72.058,67050000.0
2008-03-26 20:42:00,72.072,72.072,72.053,72.053,100540000.0
2008-03-26 20:43:00,72.064,72.091,72.064,72.079,72170000.0
2008-03-26 20:44:00,72.081,72.081,72.046,72.059,50020000.0
2008-03-26 20:45:00,72.065,72.083,72.044,72.073,57150000.0
2008-03-26 20:46:00,72.051,72.063,72.051,72.051,107740000.0
2008-03-26 20:47:00,72.057,72.075,72.053,72.067,92720000.0
2008-03-26 20:48:00,72.077,72.081,72.065,72.077,62940000.0
2008-03-26 20:49:00,72.085,72.085,72.048,72.049,41110000.0
2008-03-26 20:50:00,72.043,72.069,72.043,72.064,57910000.0
2008-03-26 20:51:00,72.058,72.058,72.018,72.018,91770000.0
2008-03-26 20:52:00,72.0,72.015,71.994,72.015,107800000.0
2008-03-26 20:53:00,72.003,72.041,72.003,72.026,108680000.0
2008-03-26 20:54:00,72.043,72.043,72.011,72.011,123580000.0
2008-03-26 20:55:00,72.02,72.042,72.015,72.042,92160000.0
2008-03-26 20:56:00,72.028,72.041,72.011,72.011,80710000.0
2008-03-26 20:57:00,72.022,72.022,72.002,72.009,60810000.0
2008-03-26 20:58:00,72.002,72.023,72.002,72.007,87700000.0
2008-03-26 20:59:00,72.022,72.105,72.022,72.093,62650000.0
2008-03-26 21:00:00,72.098,72.199,72.098,72.168,64080000.0
2008-03-26 21:01:00,72.175,72.223,72.146,72.146,60570000.0
2008-03-26 21:02:00,72.191,72.201,72.142,72.159,108710000.0
2008-03-26 21:03:00,72.182,72.188,72.139,72.148,125830000.0
2008-03-26 21:04:00,72.158,72.187,72.121,72.124,129940000.0
2008-03-26 21:05:00,72.114,72.156,72.106,72.106,79210000.0
2008-03-26 21:06:00,72.131,72.136,72.094,72.094,82690000.0
2008-03-26 21:07:00,72.093,72.094,72.079,72.086,114760000.0
2008-03-26 21:08:00,72.078,72.116,72.066,72.112,112870000.0
2008-03-26 21:09:00,72.114,72.131,72.071,72.131,107110000.0
2008-03-26 21:10:00,72.085,72.127,72.071,72.071,51100000.0
2008-03-26 21:11:00,72.11,72.11,72.062,72.085,67750000.0
2008-03-26 21:12:00,72.075,72.075,72.014,72.047,81680000.0
2008-03-26 21:13:00,71.999,72.021,71.985,71.986,148790000.0
2008-03-26 21:14:00,72.003,72.047,71.995,71.995,160210000.0
2008-03-26 21:15:00,72.032,72.072,72.006,72.072,118080000.0
2008-03-26 21:16:00,72.024,72.053,72.024,72.053,70260000.0
2008-03-26 21:17:00,72.024,72.051,72.002,72.002,99460000.0
2008-03-26 21:18:00,72.029,72.03,71.987,72.03,89030000.0
2008-03-26 21:19:00,71.993,72.02,71.982,71.982,73990000.0
2008-03-26 21:20:00,72.02,72.032,72.0,72.0,139590000.0
2008-03-26 21:21:00,72.012,72.017,71.974,72.014,129890000.0
2008-03-26 21:23:00,72.002,72.031,71.989,72.005,126080000.0
2008-03-26 21:24:00,72.013,72.046,71.997,72.046,109670000.0
2008-03-26 21:25:00,72.034,72.045,72.006,72.035,67670000.0
2008-03-26 21:26:00,72.052,72.06,72.044,72.05,64190000.0
2008-03-26 21:27:00,72.051,72.051,72.003,72.034,79530000.0
2008-03-26 21:28:00,72.041,72.041,72.003,72.003,113840000.0
2008-03-26 21:29:00,72.004,72.018,71.968,71.986,71590000.0
2008-03-26 21:30:00,72.007,72.016,71.953,72.016,115130000.0
2008-03-26 21:31:00,71.995,72.026,71.985,71.985,57870000.0
2008-03-26 21:32:00,71.967,72.011,71.967,72.011,121950000.0
2008-03-26 21:33:00,72.009,72.009,71.95,71.996,82260000.0
2008-03-26 21:34:00,71.943,71.99,71.937,71.979,94540000.0
2008-03-26 21:35:00,71.98,71.98,71.934,71.934,89320000.0
2008-03-26 21:36:00,71.989,71.989,71.933,71.952,97230000.0
2008-03-26 21:37:00,71.916,71.954,71.912,71.953,77680000.0
2008-03-26 21:38:00,71.924,71.958,71.924,71.955,114030000.0
2008-03-26 21:39:00,71.943,71.943,71.895,71.928,86230000.0
2008-03-26 21:40:00,71.945,71.971,71.9,71.971,102740000.0
2008-03-26 21:41:00,71.967,71.978,71.938,71.945,65080000.0
2008-03-26 21:42:00,71.983,71.983,71.928,71.98,34380000.0
2008-03-26 21:43:00,71.938,71.984,71.938,71.984,98420000.0
2008-03-26 21:44:00,71.936,71.978,71.93,71.978,66860000.0
2008-03-26 21:45:00,71.969,71.986,71.943,71.954,84690000.0
2008-03-26 21:46:00,71.947,71.991,71.947,71.98,95480000.0
2008-03-26 21:47:00,71.956,71.988,71.955,71.958,104580000.0
2008-03-26 21:48:00,71.993,71.993,71.948,71.987,57190000.0
2008-03-26 21:49:00,71.951,71.992,71.94,71.983,83620000.0
2008-03-26 21:50:00,71.96,71.991,71.956,71.991,97350000.0
2008-03-26 21:51:00,72.01,72.01,71.969,71.997,119120000.0
2008-03-26 21:52:00,71.999,71.999,71.937,71.937,86710000.0
2008-03-26 21:53:00,71.946,72.01,71.937,71.966,86180000.0
2008-03-26 21:54:00,71.995,72.014,71.985,72.006,18300000.0
2008-03-26 21:55:00,71.972,72.008,71.972,72.008,81110000.0
2008-03-26 21:56:00,71.965,72.02,71.965,72.02,123260000.0
2008-03-26 21:57:00,72.017,72.017,71.975,71.985,96840000.0
2008-03-26 21:58:00,71.976,72.007,71.971,71.974,117650000.0
2008-03-26 21:59:00,71.966,72.011,71.964,71.964,136110000.0
2008-03-26 22:00:00,72.009,72.009,71.972,71.972,117360000.0
2008-03-26 22:01:00,71.959,71.959,71.956,71.956,73770000.0
2008-03-26 22:02:00,71.944,71.955,71.934,71.94,113050000.0
2008-03-26 22:03:00,71.981,71.981,71.934,71.949,75950000.0
2008-03-26 22:04:00,71.928,71.929,71.923,71.927,84200000.0
2008-03-26 22:05:00,71.917,71.92,71.916,71.918,95580000.0
2008-03-26 22:06:00,71.952,71.952,71.91,71.91,108110000.0
2008-03-26 22:07:00,71.895,71.905,71.893,71.899,61220000.0
2008-03-26 22:08:00,71.889,71.89,71.887,71.888,96570000.0
2008-03-26 22:09:00,71.922,71.922,71.883,71.883,81790000.0
2008-03-26 22:10:00,71.887,71.887,71.861,71.87,74450000.0
2008-03-26 22:11:00,71.859,71.873,71.855,71.868,103710000.0
2008-03-26 22:12:00,71.898,71.898,71.829,71.836,73690000.0
2008-03-26 22:13:00,71.838,71.846,71.838,71.846,88340000.0
2008-03-26 22:14:00,71.842,71.848,71.84,71.846,102910000.0
2008-03-26 22:15:00,71.883,71.883,71.852,71.852,101490000.0
2008-03-26 22:16:00,71.84,71.849,71.84,71.847,80450000.0
2008-03-26 22:17:00,71.841,71.848,71.839,71.848,79490000.0
2008-03-26 22:18:00,71.885,71.885,71.861,71.861,63760000.0
2008-03-26 22:19:00,71.867,71.867,71.85,71.857,75270000.0
2008-03-26 22:20:00,71.851,71.859,71.849,71.851,87610000.0
2008-03-26 22:21:00,71.898,71.898,71.858,71.859,94560000.0
2008-03-26 22:22:00,71.865,71.867,71.857,71.867,110400000.0
2008-03-26 22:24:00,71.913,71.913,71.859,71.865,63330000.0
2008-03-26 22:25:00,71.866,71.866,71.832,71.841,56540000.0
2008-03-26 22:26:00,71.824,71.829,71.818,71.829,106080000.0
2008-03-26 22:27:00,71.869,71.87,71.864,71.868,141140000.0
2008-03-26 22:28:00,71.813,71.813,71.792,71.792,73630000.0
2008-03-26 22:29:00,71.795,71.797,71.786,71.795,99160000.0
2008-03-26 22:30:00,71.824,71.824,71.783,71.783,98880000.0
2008-03-26 22:32:00,71.777,71.777,71.761,71.768,92610000.0
2008-03-26 22:33:00,71.804,71.804,71.765,71.775,58520000.0
2008-03-26 22:36:00,71.81,71.81,71.807,71.809,64690000.0
2008-03-26 22:39:00,71.809,71.81,71.807,71.809,98240000.0
2008-03-26 22:40:00,71.758,71.762,71.745,71.75,51330000.0
2008-03-26 22:41:00,71.76,71.766,71.76,71.766,57930000.0
2008-03-26 22:42:00,71.793,71.793,71.775,71.777,91620000.0
2008-03-26 22:43:00,71.769,71.783,71.769,71.783,77510000.0
2008-03-26 22:44:00,71.78,71.787,71.78,71.785,78400000.0
2008-03-26 22:45:00,71.817,71.817,71.773,71.773,82750000.0
2008-03-26 22:46:00,71.776,71.786,71.77,71.77,48920000.0
2008-03-26 22:47:00,71.775,71.783,71.77,71.783,43840000.0
2008-03-26 22:48:00,71.816,71.833,71.784,71.833,71430000.0
2008-03-26 22:49:00,71.847,71.849,71.846,71.849,68650000.0
2008-03-26 22:50:00,71.854,71.854,71.822,71.831,80170000.0
2008-03-26 22:51:00,71.864,71.864,71.81,71.825,36770000.0
2008-03-26 22:52:00,71.829,71.845,71.829,71.845,111010000.0
2008-03-26 22:53:00,71.84,71.849,71.84,71.842,124420000.0
2008-03-26 22:54:00,71.881,71.881,71.829,71.839,89180000.0
2008-03-26 22:55:00,71.847,71.849,71.847,71.849,3760000.0
2008-03-26 22:56:00,71.855,71.855,71.848,71.848,99900000.0
2008-03-26 22:57:00,71.854,71.854,71.835,71.84,96890000.0
2008-03-26 22:59:00,71.83,71.836,71.825,71.836,41860000.0
2008-03-26 23:00:00,71.901,71.901,71.859,71.879,40830000.0
2008-03-26 23:01:00,71.888,71.889,71.881,71.881,15060000.0
2008-03-26 23:02:00,71.869,71.869,71.867,71.868,23600000.0
2008-03-26 23:03:00,71.87,71.87,71.832,71.84,57640000.0
2008-03-26 23:04:00,71.831,71.837,71.831,71.837,44900000.0
2008-03-26 23:06:00,71.865,71.865,71.814,71.823,105190000.0
2008-03-26 23:07:00,71.805,71.805,71.793,71.801,53880000.0
2008-03-26 23:08:00,71.789,71.796,71.789,71.789,33130000.0
2008-03-26 23:09:00,71.823,71.823,71.799,71.799,71990000.0
2008-03-26 23:10:00,71.786,71.794,71.775,71.788,68760000.0
2008-03-26 23:11:00,71.779,71.784,71.771,71.783,94460000.0
2008-03-26 23:12:00,71.812,71.812,71.787,71.792,68990000.0
2008-03-26 23:13:00,71.776,71.781,71.76,71.76,126860000.0
2008-03-26 23:15:00,71.77,71.77,71.753,71.765,42110000.0
2008-03-26 23:16:00,71.772,71.772,71.761,71.761,34320000.0
2008-03-26 23:17:00,71.777,71.781,71.772,71.772,44340000.0
2008-03-26 23:18:00,71.796,71.799,71.796,71.797,35950000.0
2008-03-26 23:19:00,71.779,71.785,71.779,71.785,36940000.0
2008-03-26 23:20:00,71.778,71.785,71.778,71.785,10740000.0
2008-03-26 23:21:00,71.802,71.802,71.783,71.789,38830000.0
2008-03-26 23:22:00,71.766,71.772,71.763,71.768,65650000.0
2008-03-26 23:23:00,71.76,71.782,71.76,71.767,45470000.0
2008-03-26 23:24:00,71.794,71.794,71.783,71.789,11550000.0
2008-03-26 23:25:00,71.778,71.779,71.777,71.778,44500000.0
2008-03-26 23:26:00,71.769,71.785,71.769,71.785,39640000.0
2008-03-26 23:27:00,71.794,71.794,71.765,71.768,68310000.0
2008-03-26 23:28:00,71.793,71.805,71.793,71.805,82150000.0
2008-03-26 23:29:00,71.794,71.794,71.766,71.766,57150000.0
2008-03-26 23:30:00,71.782,71.782,71.741,71.755,55950000.0
2008-03-26 23:31:00,71.745,71.753,71.74,71.74,30320000.0
2008-03-26 23:32:00,71.744,71.744,71.739,71.739,14700000.0
2008-03-26 23:33:00,71.767,71.77,71.767,71.768,48410000.0
2008-03-26 23:34:00,71.746,71.747,71.74,71.74,97770000.0
2008-03-26 23:35:00,71.73,71.744,71.73,71.739,33000000.0
2008-03-26 23:36:00,71.778,71.78,71.777,71.779,58200000.0
2008-03-26 23:37:00,71.746,71.746,71.739,71.74,103720000.0
2008-03-26 23:38:00,71.747,71.748,71.741,71.742,75060000.0
2008-03-26 23:39:00,71.77,71.77,71.767,71.768,35060000.0
2008-03-26 23:41:00,71.747,71.747,71.739,71.739,40140000.0
2008-03-26 23:42:00,71.768,71.77,71.764,71.768,124790000.0
2008-03-26 23:44:00,71.748,71.748,71.739,71.74,71650000.0
2008-03-26 23:45:00,71.781,71.781,71.737,71.741,47330000.0
2008-03-26 23:46:00,71.731,71.736,71.731,71.736,68770000.0
2008-03-26 23:47:00,71.749,71.776,71.749,71.758,102560000.0
2008-03-26 23:48:00,71.789,71.789,71.772,71.772,67590000.0
2008-03-26 23:49:00,71.76,71.76,71.757,71.758,67490000.0
2008-03-26 23:50:00,71.77,71.777,71.769,71.777,112020000.0
2008-03-26 23:51:00,71.803,71.803,71.773,71.773,123370000.0
2008-03-26 23:54:00,71.796,71.796,71.771,71.771,102100000.0
2008-03-26 23:55:00,71.775,71.775,71.759,71.766,66080000.0
2008-03-26 23:56:00,71.754,71.758,71.748,71.754,105120000.0
2008-03-26 23:57:00,71.777,71.78,71.777,71.777,66900000.0
2008-03-26 23:58:00,71.769,71.77,71.767,71.77,80870000.0
2008-03-26 23:59:00,71.757,71.76,71.756,71.758,76860000.0
2008-03-27 00:00:00,71.789,71.789,71.743,71.743,84170000.0
2008-03-27 00:01:00,71.732,71.736,71.731,71.731,73090000.0
2008-03-27 00:02:00,71.714,71.714,71.677,71.688,81710000.0
2008-03-27 00:03:00,71.7,71.7,71.643,71.645,80290000.0
2008-03-27 00:04:00,71.64,71.64,71.608,71.618,85360000.0
2008-03-27 00:05:00,71.61,71.643,71.61,71.643,74810000.0
2008-03-27 00:06:00,71.686,71.686,71.637,71.661,81580000.0
2008-03-27 00:07:00,71.654,71.666,71.651,71.666,110850000.0
2008-03-27 00:08:00,71.657,71.666,71.65,71.666,120320000.0
2008-03-27 00:09:00,71.682,71.682,71.652,71.652,94990000.0
2008-03-27 00:10:00,71.635,71.638,71.629,71.638,68720000.0
2008-03-27 00:11:00,71.647,71.647,71.641,71.641,81380000.0
2008-03-27 00:12:00,71.643,71.644,71.627,71.644,12820000.0
2008-03-27 00:15:00,71.673,71.673,71.652,71.652,69950000.0
2008-03-27 00:16:00,71.657,71.658,71.649,71.649,56400000.0
2008-03-27 00:17:00,71.658,71.666,71.655,71.666,95710000.0
2008-03-27 00:18:00,71.697,71.7,71.696,71.698,106770000.0
2008-03-27 00:20:00,71.657,71.665,71.657,71.665,53150000.0
2008-03-27 00:21:00,71.686,71.689,71.685,71.686,65300000.0
2008-03-27 00:22:00,71.676,71.695,71.676,71.688,96910000.0
2008-03-27 00:23:00,71.698,71.7,71.697,71.698,53080000.0
2008-03-27 00:24:00,71.73,71.73,71.683,71.683,48570000.0
2008-03-27 00:25:00,71.691,71.701,71.684,71.699,69780000.0
2008-03-27 00:27:00,71.728,71.73,71.726,71.729,67310000.0
2008-03-27 00:30:00,71.737,71.737,71.73,71.73,66660000.0
2008-03-27 00:31:00,71.703,71.703,71.688,71.688,56840000.0
2008-03-27 00:32:00,71.675,71.689,71.662,71.662,35560000.0
2008-03-27 00:33:00,71.665,71.678,71.656,71.657,48410000.0
2008-03-27 00:34:00,71.666,71.678,71.666,71.671,98750000.0
2008-03-27 00:35:00,71.682,71.688,71.682,71.687,86030000.0
2008-03-27 00:36:00,71.725,71.725,71.685,71.685,133540000.0
2008-03-27 00:38:00,71.689,71.69,71.687,71.688,63910000.0
2008-03-27 00:39:00,71.714,71.714,71.7,71.714,37540000.0
2008-03-27 00:40:00,71.726,71.726,71.721,71.721,48810000.0
2008-03-27 00:41:00,71.71,71.723,71.704,71.709,60910000.0
2008-03-27 00:42:00,71.739,71.741,71.734,71.738,135940000.0
2008-03-27 00:43:00,71.718,71.718,71.715,71.718,57580000.0
2008-03-27 00:44:00,71.709,71.711,71.706,71.709,34830000.0
2008-03-27 00:45:00,71.733,71.733,71.708,71.718,37530000.0
2008-03-27 00:47:00,71.727,71.73,71.727,71.728,67430000.0
2008-03-27 00:48:00,71.744,71.744,71.726,71.728,56590000.0
2008-03-27 00:49:00,71.738,71.74,71.736,71.738,117230000.0
2008-03-27 00:50:00,71.749,71.758,71.749,71.758,108230000.0
2008-03-27 00:51:00,71.774,71.774,71.697,71.697,80710000.0
2008-03-27 00:52:00,71.701,71.731,71.696,71.731,110600000.0
2008-03-27 00:53:00,71.748,71.75,71.747,71.749,86660000.0
2008-03-27 00:54:00,71.776,71.776,71.759,71.759,104270000.0
2008-03-27 00:55:00,71.748,71.761,71.742,71.761,45980000.0
2008-03-27 00:56:00,71.757,71.763,71.75,71.758,45440000.0
2008-03-27 00:57:00,71.781,71.781,71.746,71.752,28210000.0
2008-03-27 00:58:00,71.737,71.737,71.73,71.73,49810000.0
2008-03-27 01:00:00,71.774,71.774,71.738,71.75,39500000.0
2008-03-27 01:01:00,71.756,71.756,71.751,71.751,45820000.0
2008-03-27 01:02:00,71.758,71.759,71.755,71.758,96250000.0
2008-03-27 01:03:00,71.785,71.785,71.759,71.759,94170000.0
2008-03-27 01:04:00,71.748,71.758,71.748,71.756,64410000.0
2008-03-27 01:05:00,71.766,71.767,71.759,71.767,78500000.0
2008-03-27 01:06:00,71.795,71.795,71.753,71.769,114420000.0
2008-03-27 01:09:00,71.792,71.792,71.764,71.764,115400000.0
2008-03-27 01:12:00,71.795,71.795,71.774,71.774,85820000.0
2008-03-27 01:14:00,71.778,71.781,71.777,71.778,80900000.0
2008-03-27 01:15:00,71.812,71.812,71.775,71.782,69200000.0
2008-03-27 01:16:00,71.744,71.753,71.739,71.748,33640000.0
2008-03-27 01:17:00,71.756,71.758,71.749,71.749,66350000.0
2008-03-27 01:18:00,71.776,71.776,71.733,71.733,77380000.0
2008-03-27 01:19:00,71.718,71.72,71.716,71.716,115160000.0
2008-03-27 01:20:00,71.708,71.71,71.705,71.707,106830000.0
2008-03-27 01:21:00,71.733,71.733,71.702,71.702,86340000.0
2008-03-27 01:22:00,71.707,71.707,71.7,71.7,89650000.0
2008-03-27 01:23:00,71.704,71.704,71.689,71.689,74730000.0
2008-03-27 01:24:00,71.709,71.709,71.673,71.673,56780000.0
2008-03-27 01:25:00,71.68,71.7,71.675,71.679,39340000.0
2008-03-27 01:26:00,71.67,71.676,71.669,71.669,77360000.0
2008-03-27 01:27:00,71.687,71.687,71.68,71.686,90380000.0
2008-03-27 01:28:00,71.693,71.693,71.675,71.679,64980000.0
2008-03-27 01:29:00,71.679,71.685,71.679,71.685,76850000.0
2008-03-27 01:30:00,71.712,71.712,71.69,71.69,65120000.0
2008-03-27 01:31:00,71.696,71.697,71.689,71.69,63490000.0
2008-03-27 01:32:00,71.705,71.706,71.694,71.705,69100000.0
2008-03-27 01:33:00,71.701,71.716,71.694,71.705,41230000.0
2008-03-27 01:34:00,71.692,71.702,71.692,71.698,93220000.0
2008-03-27 01:35:00,71.711,71.732,71.711,71.732,116070000.0
2008-03-27 01:36:00,71.774,71.774,71.752,71.759,78790000.0
2008-03-27 01:37:00,71.772,71.796,71.772,71.796,70940000.0
2008-03-27 01:38:00,71.809,71.815,71.8,71.8,57900000.0
2008-03-27 01:39:00,71.813,71.813,71.784,71.784,88110000.0
2008-03-27 01:40:00,71.786,71.788,71.78,71.78,55300000.0
2008-03-27 01:41:00,71.786,71.786,71.779,71.785,40280000.0
2008-03-27 01:42:00,71.813,71.813,71.784,71.799,46810000.0
2008-03-27 01:43:00,71.793,71.803,71.793,71.799,43470000.0
2008-03-27 01:44:00,71.811,71.832,71.805,71.832,50430000.0
2008-03-27 01:45:00,71.863,71.863,71.834,71.834,93770000.0
2008-03-27 01:46:00,71.841,71.844,71.832,71.844,75550000.0
2008-03-27 01:47:00,71.836,71.847,71.834,71.847,77860000.0
2008-03-27 01:48:00,71.875,71.875,71.843,71.843,107160000.0
2008-03-27 01:49:00,71.845,71.848,71.84,71.84,102550000.0
2008-03-27 01:50:00,71.846,71.848,71.84,71.848,90680000.0
2008-03-27 01:51:00,71.857,71.875,71.856,71.865,105450000.0
2008-03-27 01:52:00,71.874,71.874,71.849,71.868,132620000.0
2008-03-27 01:53:00,71.878,71.895,71.878,71.882,83450000.0
2008-03-27 01:54:00,71.893,71.893,71.853,71.853,74800000.0
2008-03-27 01:55:00,71.838,71.845,71.826,71.835,135920000.0
2008-03-27 01:56:00,71.837,71.846,71.835,71.84,104550000.0
2008-03-27 01:57:00,71.854,71.854,71.833,71.84,46270000.0
2008-03-27 01:58:00,71.845,71.847,71.839,71.847,107420000.0
2008-03-27 02:00:00,71.882,71.882,71.853,71.853,9210000.0
2008-03-27 02:01:00,71.828,71.828,71.785,71.791,70190000.0
2008-03-27 02:02:00,71.782,71.803,71.782,71.795,81660000.0
2008-03-27 02:03:00,71.824,71.824,71.789,71.8,47000000.0
2008-03-27 02:04:00,71.788,71.796,71.781,71.796,97080000.0
2008-03-27 02:05:00,71.789,71.801,71.78,71.78,116660000.0
2008-03-27 02:06:00,71.799,71.799,71.744,71.744,96620000.0
2008-03-27 02:07:00,71.754,71.755,71.743,71.755,76770000.0
2008-03-27 02:08:00,71.753,71.783,71.736,71.783,63390000.0
2008-03-27 02:09:00,71.814,71.814,71.757,71.779,97420000.0
2008-03-27 02:10:00,71.761,71.773,71.758,71.759,64770000.0
2008-03-27 02:11:00,71.762,71.768,71.734,71.748,54200000.0
2008-03-27 02:12:00,71.765,71.773,71.755,71.76,51960000.0
2008-03-27 02:13:00,71.769,71.775,71.769,71.771,40840000.0
2008-03-27 02:14:00,71.759,71.767,71.759,71.759,57460000.0
2008-03-27 02:15:00,71.795,71.795,71.767,71.767,100410000.0
2008-03-27 02:16:00,71.745,71.745,71.73,71.73,83990000.0
2008-03-27 02:17:00,71.741,71.757,71.741,71.756,88290000.0
2008-03-27 02:18:00,71.775,71.775,71.75,71.762,127480000.0
2008-03-27 02:19:00,71.77,71.782,71.766,71.777,109590000.0
2008-03-27 02:20:00,71.767,71.784,71.757,71.766,111080000.0
2008-03-27 02:21:00,71.795,71.795,71.756,71.765,129340000.0
2008-03-27 02:22:00,71.749,71.757,71.747,71.757,135650000.0
2008-03-27 02:23:00,71.75,71.757,71.75,71.756,94370000.0
2008-03-27 02:24:00,71.775,71.775,71.767,71.767,83580000.0
2008-03-27 02:25:00,71.758,71.768,71.758,71.767,152840000.0
2008-03-27 02:26:00,71.766,71.77,71.76,71.76,110960000.0
2008-03-27 02:27:00,71.785,71.785,71.748,71.752,53980000.0
2008-03-27 02:28:00,71.738,71.743,71.731,71.737,112100000.0
2008-03-27 02:29:00,71.725,71.733,71.704,71.71,131110000.0
2008-03-27 02:30:00,71.74,71.743,71.715,71.718,16230000.0
2008-03-27 02:31:00,71.706,71.709,71.679,71.68,122030000.0
2008-03-27 02:32:00,71.688,71.695,71.683,71.688,136760000.0
2008-03-27 02:33:00,71.712,71.712,71.697,71.697,6430000.0
2008-03-27 02:34:00,71.671,71.685,71.671,71.684,117440000.0
2008-03-27 02:35:00,71.677,71.685,71.67,71.685,134470000.0
2008-03-27 02:36:00,71.715,71.715,71.682,71.682,6200000.0
2008-03-27 02:37:00,71.68,71.687,71.68,71.687,150200000.0
2008-03-27 02:38:00,71.686,71.69,71.681,71.681,107720000.0
2008-03-27 02:39:00,71.694,71.694,71.665,71.665,54160000.0
2008-03-27 02:40:00,71.665,71.665,71.65,71.65,107320000.0
2008-03-27 02:41:00,71.638,71.643,71.623,71.637,138470000.0
2008-03-27 02:42:00,71.647,71.647,71.621,71.621,5070000.0
2008-03-27 02:43:00,71.599,71.603,71.599,71.602,12840000.0
2008-03-27 02:44:00,71.609,71.631,71.603,71.603,98050000.0
2008-03-27 02:45:00,71.625,71.625,71.597,71.598,85610000.0
2008-03-27 02:46:00,71.608,71.63,71.607,71.618,155550000.0
2008-03-27 02:47:00,71.633,71.636,71.619,71.636,105760000.0
2008-03-27 02:48:00,71.659,71.659,71.613,71.613,46690000.0
2008-03-27 02:49:00,71.601,71.632,71.601,71.626,113510000.0
2008-03-27 02:50:00,71.615,71.622,71.604,71.61,128200000.0
2008-03-27 02:51:00,71.627,71.627,71.607,71.607,8870000.0
2008-03-27 02:52:00,71.625,71.625,71.605,71.607,18780000.0
2008-03-27 02:53:00,71.604,71.644,71.604,71.638,105210000.0
2008-03-27 02:54:00,71.661,71.661,71.604,71.614,112580000.0
2008-03-27 02:55:00,71.598,71.612,71.594,71.6,131140000.0
2008-03-27 02:56:00,71.605,71.605,71.582,71.595,135280000.0
2008-03-27 02:57:00,71.629,71.64,71.606,71.64,92740000.0
2008-03-27 02:58:00,71.633,71.64,71.613,71.618,87040000.0
2008-03-27 02:59:00,71.628,71.646,71.622,71.646,156740000.0
2008-03-27 03:00:00,71.685,71.685,71.609,71.609,101100000.0
2008-03-27 03:01:00,71.588,71.597,71.588,71.597,44600000.0
2008-03-27 03:02:00,71.589,71.605,71.589,71.591,110710000.0
2008-03-27 03:03:00,71.618,71.618,71.567,71.586,131920000.0
2008-03-27 03:04:00,71.58,71.58,71.535,71.546,14350000.0
2008-03-27 03:05:00,71.532,71.532,71.477,71.511,108300000.0
2008-03-27 03:06:00,71.543,71.543,71.516,71.528,104080000.0
2008-03-27 03:07:00,71.541,71.57,71.535,71.541,135350000.0
2008-03-27 03:08:00,71.556,71.556,71.542,71.542,139570000.0
2008-03-27 03:09:00,71.562,71.562,71.536,71.54,84040000.0
2008-03-27 03:10:00,71.547,71.547,71.537,71.537,85070000.0
2008-03-27 03:11:00,71.528,71.535,71.512,71.535,153690000.0
2008-03-27 03:12:00,71.565,71.594,71.557,71.594,110650000.0
2008-03-27 03:13:00,71.593,71.643,71.593,71.643,54780000.0
2008-03-27 03:14:00,71.651,71.651,71.609,71.628,121300000.0
2008-03-27 03:15:00,71.661,71.661,71.624,71.646,140920000.0
2008-03-27 03:16:00,71.64,71.648,71.633,71.637,11500000.0
2008-03-27 03:17:00,71.625,71.625,71.603,71.622,150110000.0
2008-03-27 03:18:00,71.658,71.658,71.615,71.615,107140000.0
2008-03-27 03:19:00,71.613,71.613,71.596,71.602,49070000.0
2008-03-27 03:20:00,71.607,71.608,71.6,71.6,109620000.0
2008-03-27 03:21:00,71.609,71.609,71.548,71.548,133750000.0
2008-03-27 03:22:00,71.527,71.533,71.524,71.53,17830000.0
2008-03-27 03:23:00,71.522,71.562,71.522,71.562,135070000.0
2008-03-27 03:24:00,71.582,71.582,71.545,71.548,15620000.0
2008-03-27 03:25:00,71.562,71.574,71.562,71.562,12390000.0
2008-03-27 03:26:00,71.566,71.568,71.561,71.562,124870000.0
2008-03-27 03:27:00,71.55,71.573,71.55,71.573,84290000.0
2008-03-27 03:28:00,71.543,71.57,71.537,71.561,88010000.0
2008-03-27 03:29:00,71.558,71.564,71.552,71.552,157700000.0
2008-03-27 03:30:00,71.586,71.586,71.529,71.542,102830000.0
2008-03-27 03:31:00,71.547,71.556,71.543,71.556,53270000.0
2008-03-27 03:32:00,71.545,71.549,71.523,71.531,118480000.0
2008-03-27 03:33:00,71.555,71.555,71.525,71.531,136630000.0
2008-03-27 03:34:00,71.534,71.534,71.531,71.532,6760000.0
2008-03-27 03:35:00,71.546,71.588,71.546,71.586,130390000.0
2008-03-27 03:36:00,71.611,71.619,71.601,71.612,13520000.0
2008-03-27 03:37:00,71.602,71.615,71.602,71.606,87930000.0
2008-03-27 03:38:00,71.613,71.616,71.602,71.602,155280000.0
2008-03-27 03:39:00,71.618,71.618,71.59,71.608,106550000.0
2008-03-27 03:40:00,71.618,71.629,71.616,71.619,55950000.0
2008-03-27 03:41:00,71.62,71.62,71.578,71.587,121850000.0
2008-03-27 03:42:00,71.604,71.604,71.582,71.582,130870000.0
2008-03-27 03:43:00,71.572,71.574,71.556,71.556,14270000.0
2008-03-27 03:44:00,71.552,71.562,71.552,71.558,116510000.0
2008-03-27 03:45:00,71.581,71.581,71.553,71.577,131190000.0
2008-03-27 03:46:00,71.551,71.551,71.543,71.543,4130000.0
2008-03-27 03:47:00,71.517,71.518,71.508,71.509,106330000.0
2008-03-27 03:48:00,71.543,71.543,71.485,71.485,140560000.0
2008-03-27 03:49:00,71.466,71.508,71.464,71.508,18140000.0
2008-03-27 03:50:00,71.521,71.535,71.521,71.535,156200000.0
2008-03-27 03:51:00,71.557,71.557,71.541,71.541,104090000.0
2008-03-27 03:52:00,71.549,71.551,71.548,71.548,51220000.0
2008-03-27 03:53:00,71.54,71.545,71.531,71.538,121570000.0
2008-03-27 03:54:00,71.555,71.555,71.533,71.541,133120000.0
2008-03-27 03:55:00,71.541,71.541,71.535,71.535,4690000.0
2008-03-27 03:56:00,71.538,71.54,71.536,71.538,133580000.0
2008-03-27 03:57:00,71.553,71.553,71.544,71.544,9400000.0
2008-03-27 03:58:00,71.536,71.543,71.53,71.53,118940000.0
2008-03-27 03:59:00,71.541,71.555,71.541,71.548,136290000.0
2008-03-27 04:00:00,71.58,71.58,71.554,71.554,6050000.0
2008-03-27 04:01:00,71.568,71.58,71.561,71.576,15610000.0
2008-03-27 04:02:00,71.564,71.592,71.554,71.575,88210000.0
2008-03-27 04:03:00,71.575,71.58,71.554,71.559,83990000.0
2008-03-27 04:04:00,71.555,71.58,71.554,71.554,127380000.0
2008-03-27 04:05:00,71.56,71.582,71.56,71.582,110720000.0
2008-03-27 04:06:00,71.575,71.579,71.552,71.552,113830000.0
2008-03-27 04:07:00,71.562,71.597,71.556,71.568,132140000.0
2008-03-27 04:08:00,71.563,71.585,71.554,71.585,141400000.0
2008-03-27 04:09:00,71.576,71.579,71.555,71.558,101110000.0
2008-03-27 04:10:00,71.583,71.583,71.553,71.573,89660000.0
2008-03-27 04:11:00,71.583,71.583,71.553,71.553,158220000.0
2008-03-27 04:12:00,71.578,71.578,71.534,71.573,102230000.0
2008-03-27 04:13:00,71.546,71.571,71.546,71.571,53270000.0
2008-03-27 04:14:00,71.547,71.577,71.547,71.549,119210000.0
2008-03-27 04:15:00,71.586,71.589,71.557,71.586,138350000.0
2008-03-27 04:16:00,71.554,71.572,71.554,71.572,9760000.0
2008-03-27 04:17:00,71.585,71.585,71.552,71.574,92130000.0
2008-03-27 04:18:00,71.577,71.59,71.56,71.584,86190000.0
2008-03-27 04:19:00,71.55,71.557,71.548,71.556,153980000.0
2008-03-27 04:20:00,71.577,71.577,71.553,71.56,108850000.0
2008-03-27 04:21:00,71.581,71.589,71.581,71.586,50380000.0
2008-03-27 04:22:00,71.575,71.575,71.552,71.559,114170000.0
2008-03-27 04:23:00,71.584,71.584,71.54,71.54,141350000.0
2008-03-27 04:24:00,71.555,71.568,71.543,71.543,23880000.0
2008-03-27 04:25:00,71.508,71.519,71.494,71.499,113520000.0
2008-03-27 04:26:00,71.491,71.542,71.491,71.542,134160000.0
2008-03-27 04:27:00,71.515,71.524,71.504,71.508,15600000.0
2008-03-27 04:28:00,71.499,71.51,71.473,71.495,108090000.0
2008-03-27 04:29:00,71.489,71.502,71.476,71.48,121840000.0
2008-03-27 04:30:00,71.462,71.492,71.458,71.492,13530000.0
2008-03-27 04:31:00,71.473,71.508,71.473,71.489,60380000.0
2008-03-27 04:32:00,71.485,71.507,71.485,71.506,48180000.0
2008-03-27 04:33:00,71.534,71.534,71.491,71.491,44830000.0
2008-03-27 04:34:00,71.522,71.557,71.508,71.544,43330000.0
2008-03-27 04:35:00,71.562,71.562,71.524,71.555,57450000.0
2008-03-27 04:36:00,71.571,71.571,71.499,71.514,108650000.0
2008-03-27 04:37:00,71.502,71.534,71.496,71.496,83500000.0
2008-03-27 04:38:00,71.502,71.544,71.502,71.544,89050000.0
2008-03-27 04:39:00,71.549,71.564,71.532,71.532,112960000.0
2008-03-27 04:41:00,71.54,71.559,71.525,71.546,100490000.0
2008-03-27 04:42:00,71.54,71.54,71.495,71.495,128800000.0
2008-03-27 04:43:00,71.51,71.517,71.491,71.491,129810000.0
2008-03-27 04:44:00,71.478,71.509,71.467,71.489,88110000.0
2008-03-27 04:45:00,71.489,71.501,71.464,71.492,81000000.0
2008-03-27 04:46:00,71.479,71.488,71.47,71.47,152910000.0
2008-03-27 04:47:00,71.485,71.504,71.477,71.504,93720000.0
2008-03-27 04:48:00,71.507,71.507,71.482,71.482,52460000.0
2008-03-27 04:49:00,71.475,71.521,71.475,71.505,117220000.0
2008-03-27 04:50:00,71.519,71.539,71.495,71.518,129030000.0
2008-03-27 04:51:00,71.543,71.543,71.505,71.505,10750000.0
2008-03-27 04:52:00,71.526,71.532,71.513,71.518,129690000.0
2008-03-27 04:53:00,71.543,71.55,71.511,71.529,133980000.0
2008-03-27 04:54:00,71.538,71.538,71.503,71.518,93770000.0
2008-03-27 04:55:00,71.511,71.526,71.511,71.516,87460000.0
2008-03-27 04:56:00,71.536,71.541,71.505,71.519,141650000.0
2008-03-27 04:57:00,71.547,71.547,71.516,71.519,108480000.0
2008-03-27 04:58:00,71.512,71.532,71.509,71.526,50650000.0
2008-03-27 04:59:00,71.489,71.511,71.484,71.498,121990000.0
2008-03-27 05:00:00,71.522,71.522,71.498,71.516,139980000.0
2008-03-27 05:02:00,71.502,71.54,71.497,71.526,118290000.0
2008-03-27 05:03:00,71.546,71.556,71.536,71.556,148310000.0
2008-03-27 05:04:00,71.544,71.55,71.521,71.55,15960000.0
2008-03-27 05:05:00,71.547,71.554,71.534,71.538,93240000.0
2008-03-27 05:06:00,71.553,71.553,71.532,71.532,91000000.0
2008-03-27 05:08:00,71.523,71.544,71.523,71.529,103370000.0
2008-03-27 05:09:00,71.535,71.535,71.517,71.522,112210000.0
2008-03-27 05:10:00,71.511,71.542,71.503,71.528,129090000.0
2008-03-27 05:11:00,71.534,71.543,71.511,71.538,124450000.0
2008-03-27 05:12:00,71.539,71.559,71.52,71.52,89240000.0
2008-03-27 05:13:00,71.513,71.546,71.513,71.513,84430000.0
2008-03-27 05:14:00,71.52,71.561,71.516,71.546,153810000.0
2008-03-27 05:15:00,71.548,71.57,71.548,71.569,104350000.0
2008-03-27 05:16:00,71.541,71.555,71.541,71.555,46970000.0
2008-03-27 05:17:00,71.55,71.56,71.544,71.548,113060000.0
2008-03-27 05:18:00,71.552,71.561,71.541,71.541,137500000.0
2008-03-27 05:19:00,71.546,71.562,71.545,71.556,19810000.0
2008-03-27 05:20:00,71.545,71.56,71.527,71.546,129920000.0
2008-03-27 05:21:00,71.54,71.54,71.518,71.536,13200000.0
2008-03-27 05:22:00,71.516,71.516,71.498,71.499,9240000.0
2008-03-27 05:23:00,71.508,71.521,71.479,71.521,135450000.0
2008-03-27 05:24:00,71.518,71.518,71.5,71.5,11310000.0
2008-03-27 05:25:00,71.506,71.52,71.503,71.52,12390000.0
2008-03-27 05:27:00,71.525,71.526,71.501,71.526,112520000.0
2008-03-27 05:28:00,71.503,71.522,71.503,71.51,123290000.0
2008-03-27 05:29:00,71.503,71.524,71.503,71.523,130810000.0
2008-03-27 05:30:00,71.535,71.536,71.53,71.53,92640000.0
2008-03-27 05:31:00,71.534,71.543,71.513,71.534,75830000.0
2008-03-27 05:32:00,71.508,71.524,71.495,71.495,143520000.0
2008-03-27 05:33:00,71.509,71.509,71.492,71.492,103540000.0
2008-03-27 05:34:00,71.503,71.551,71.503,71.538,52020000.0
2008-03-27 05:36:00,71.526,71.526,71.519,71.519,145410000.0
2008-03-27 05:37:00,71.527,71.535,71.527,71.535,7550000.0
2008-03-27 05:39:00,71.552,71.552,71.53,71.539,101720000.0
2008-03-27 05:40:00,71.53,71.537,71.528,71.528,80810000.0
2008-03-27 05:41:00,71.536,71.538,71.53,71.53,88350000.0
2008-03-27 05:42:00,71.546,71.548,71.54,71.542,111260000.0
2008-03-27 05:44:00,71.565,71.565,71.552,71.552,108760000.0
2008-03-27 05:45:00,71.586,71.586,71.555,71.57,117530000.0
2008-03-27 05:46:00,71.56,71.568,71.559,71.561,130750000.0
2008-03-27 05:47:00,71.574,71.605,71.574,71.596,84690000.0
2008-03-27 05:48:00,71.603,71.612,71.571,71.571,85990000.0
2008-03-27 05:49:00,71.572,71.572,71.545,71.566,138890000.0
2008-03-27 05:50:00,71.54,71.561,71.536,71.536,103940000.0
2008-03-27 05:51:00,71.545,71.551,71.524,71.549,45530000.0
2008-03-27 05:52:00,71.53,71.552,71.528,71.531,106800000.0
2008-03-27 05:53:00,71.542,71.569,71.542,71.558,137850000.0
2008-03-27 05:54:00,71.582,71.582,71.551,71.572,13780000.0
2008-03-27 05:55:00,71.559,71.576,71.543,71.574,79570000.0
2008-03-27 05:56:00,71.544,71.566,71.544,71.566,142690000.0
2008-03-27 05:57:00,71.567,71.567,71.518,71.52,99790000.0
2008-03-27 05:58:00,71.515,71.54,71.515,71.534,52330000.0
2008-03-27 05:59:00,71.534,71.577,71.531,71.577,119540000.0
2008-03-27 06:00:00,71.587,71.587,71.535,71.535,125410000.0
2008-03-27 06:01:00,71.554,71.558,71.536,71.536,10140000.0
2008-03-27 06:02:00,71.54,71.571,71.536,71.543,111640000.0
2008-03-27 06:03:00,71.568,71.57,71.567,71.568,101250000.0
2008-03-27 06:04:00,71.552,71.583,71.552,71.568,145670000.0
2008-03-27 06:05:00,71.56,71.567,71.56,71.561,84620000.0
2008-03-27 06:06:00,71.584,71.584,71.546,71.546,66600000.0
2008-03-27 06:07:00,71.552,71.581,71.545,71.581,37770000.0
2008-03-27 06:08:00,71.563,71.611,71.563,71.611,52330000.0
2008-03-27 06:09:00,71.623,71.623,71.587,71.608,66380000.0
2008-03-27 06:10:00,71.589,71.612,71.578,71.587,142290000.0
2008-03-27 06:11:00,71.594,71.594,71.57,71.578,64260000.0
2008-03-27 06:12:00,71.601,71.609,71.587,71.599,36360000.0
2008-03-27 06:13:00,71.594,71.622,71.594,71.622,35790000.0
2008-03-27 06:14:00,71.604,71.634,71.604,71.619,22030000.0
2008-03-27 06:15:00,71.64,71.64,71.597,71.601,76890000.0
2008-03-27 06:16:00,71.592,71.597,71.59,71.59,58360000.0
2008-03-27 06:17:00,71.578,71.592,71.565,71.584,124300000.0
2008-03-27 06:18:00,71.584,71.595,71.568,71.595,119780000.0
2008-03-27 06:19:00,71.593,71.608,71.593,71.602,79730000.0
2008-03-27 06:20:00,71.62,71.62,71.592,71.614,124540000.0
2008-03-27 06:21:00,71.616,71.624,71.607,71.624,91730000.0
2008-03-27 06:22:00,71.609,71.615,71.603,71.615,113940000.0
2008-03-27 06:23:00,71.608,71.621,71.605,71.621,47710000.0
2008-03-27 06:24:00,71.624,71.624,71.593,71.607,44010000.0
2008-03-27 06:25:00,71.616,71.616,71.596,71.599,30800000.0
2008-03-27 06:27:00,71.617,71.617,71.61,71.61,24340000.0
2008-03-27 06:28:00,71.621,71.632,71.614,71.618,37210000.0
2008-03-27 06:29:00,71.61,71.632,71.607,71.618,44010000.0
2008-03-27 06:30:00,71.643,71.643,71.604,71.622,96000000.0
2008-03-27 06:31:00,71.613,71.646,71.613,71.646,95460000.0
2008-03-27 06:32:00,71.631,71.637,71.597,71.624,63450000.0
2008-03-27 06:33:00,71.622,71.622,71.572,71.6,75430000.0
2008-03-27 06:34:00,71.581,71.611,71.581,71.611,115990000.0
2008-03-27 06:35:00,71.601,71.63,71.601,71.617,99980000.0
2008-03-27 06:36:00,71.642,71.642,71.603,71.603,141030000.0
2008-03-27 06:37:00,71.609,71.634,71.606,71.634,116500000.0
2008-03-27 06:38:00,71.62,71.639,71.61,71.62,93280000.0
2008-03-27 06:39:00,71.651,71.668,71.628,71.652,71760000.0
2008-03-27 06:40:00,71.674,71.674,71.637,71.642,93280000.0
2008-03-27 06:41:00,71.652,71.671,71.643,71.643,57830000.0
2008-03-27 06:42:00,71.667,71.682,71.651,71.659,74660000.0
2008-03-27 06:43:00,71.684,71.684,71.664,71.682,73840000.0
2008-03-27 06:44:00,71.654,71.672,71.643,71.672,39520000.0
2008-03-27 06:45:00,71.682,71.682,71.639,71.664,65390000.0
2008-03-27 06:46:00,71.685,71.699,71.669,71.681,75720000.0
2008-03-27 06:47:00,71.673,71.702,71.673,71.678,119740000.0
2008-03-27 06:48:00,71.705,71.705,71.683,71.689,87730000.0
2008-03-27 06:49:00,71.716,71.716,71.709,71.709,84050000.0
2008-03-27 06:50:00,71.713,71.713,71.693,71.707,79930000.0
2008-03-27 06:51:00,71.704,71.704,71.685,71.689,77940000.0
2008-03-27 06:52:00,71.674,71.69,71.651,71.651,62130000.0
2008-03-27 06:53:00,71.661,71.691,71.659,71.684,41750000.0
2008-03-27 06:54:00,71.682,71.685,71.666,71.685,71430000.0
2008-03-27 06:55:00,71.673,71.681,71.65,71.672,92370000.0
2008-03-27 06:56:00,71.671,71.684,71.663,71.679,66250000.0
2008-03-27 06:57:00,71.678,71.685,71.655,71.685,75300000.0
2008-03-27 06:58:00,71.657,71.68,71.647,71.651,68540000.0
2008-03-27 06:59:00,71.675,71.676,71.669,71.676,67020000.0
2008-03-27 07:00:00,71.683,71.683,71.652,71.652,64860000.0
2008-03-27 07:01:00,71.667,71.671,71.646,71.658,38640000.0
2008-03-27 07:02:00,71.646,71.651,71.624,71.624,84510000.0
2008-03-27 07:03:00,71.648,71.654,71.631,71.631,113960000.0
2008-03-27 07:04:00,71.642,71.672,71.633,71.64,79440000.0
2008-03-27 07:05:00,71.648,71.659,71.617,71.631,69820000.0
2008-03-27 07:06:00,71.648,71.648,71.625,71.635,57390000.0
2008-03-27 07:07:00,71.654,71.654,71.628,71.645,84540000.0
2008-03-27 07:08:00,71.638,71.654,71.627,71.654,52540000.0
2008-03-27 07:09:00,71.648,71.654,71.63,71.63,46270000.0
2008-03-27 07:10:00,71.648,71.662,71.633,71.649,49120000.0
2008-03-27 07:11:00,71.678,71.679,71.676,71.678,40840000.0
2008-03-27 07:12:00,71.677,71.677,71.669,71.669,46130000.0
2008-03-27 07:13:00,71.674,71.674,71.645,71.665,102250000.0
2008-03-27 07:14:00,71.675,71.675,71.653,71.657,74260000.0
2008-03-27 07:15:00,71.683,71.683,71.656,71.66,74750000.0
2008-03-27 07:16:00,71.686,71.686,71.663,71.671,103510000.0
2008-03-27 07:17:00,71.661,71.682,71.661,71.682,107360000.0
2008-03-27 07:18:00,71.679,71.702,71.669,71.687,89840000.0
2008-03-27 07:19:00,71.68,71.69,71.664,71.685,114910000.0
2008-03-27 07:20:00,71.662,71.694,71.662,71.688,116930000.0
2008-03-27 07:21:00,71.703,71.712,71.674,71.674,81070000.0
2008-03-27 07:22:00,71.678,71.711,71.672,71.711,80020000.0
2008-03-27 07:23:00,71.687,71.704,71.685,71.69,126800000.0
2008-03-27 07:24:00,71.718,71.718,71.672,71.672,93900000.0
2008-03-27 07:25:00,71.684,71.684,71.643,71.643,44920000.0
2008-03-27 07:26:00,71.655,71.655,71.617,71.628,99820000.0
2008-03-27 07:27:00,71.671,71.671,71.629,71.649,122730000.0
2008-03-27 07:28:00,71.659,71.66,71.632,71.632,11690000.0
2008-03-27 07:29:00,71.639,71.662,71.634,71.659,79090000.0
2008-03-27 07:30:00,71.664,71.664,71.638,71.641,88630000.0
2008-03-27 07:31:00,71.635,71.668,71.635,71.657,72990000.0
2008-03-27 07:32:00,71.633,71.658,71.633,71.641,20860000.0
2008-03-27 07:33:00,71.656,71.666,71.618,71.629,66370000.0
2008-03-27 07:34:00,71.618,71.652,71.618,71.652,55600000.0
2008-03-27 07:35:00,71.648,71.663,71.635,71.649,87690000.0
2008-03-27 07:36:00,71.656,71.671,71.637,71.657,113130000.0
2008-03-27 07:37:00,71.631,71.657,71.631,71.647,73700000.0
2008-03-27 07:38:00,71.637,71.652,71.631,71.631,50540000.0
2008-03-27 07:39:00,71.657,71.666,71.639,71.649,63850000.0
2008-03-27 07:40:00,71.655,71.675,71.651,71.675,105390000.0
2008-03-27 07:41:00,71.664,71.664,71.642,71.648,54130000.0
2008-03-27 07:42:00,71.674,71.674,71.654,71.667,45380000.0
2008-03-27 07:43:00,71.673,71.673,71.629,71.63,68370000.0
2008-03-27 07:44:00,71.62,71.641,71.609,71.641,53270000.0
2008-03-27 07:45:00,71.654,71.654,71.626,71.632,67040000.0
2008-03-27 07:46:00,71.644,71.67,71.636,71.636,62440000.0
2008-03-27 07:47:00,71.636,71.637,71.629,71.629,46920000.0
2008-03-27 07:48:00,71.646,71.646,71.623,71.623,68050000.0
2008-03-27 07:49:00,71.634,71.645,71.634,71.635,52510000.0
2008-03-27 07:50:00,71.662,71.668,71.646,71.655,36670000.0
2008-03-27 07:51:00,71.677,71.678,71.675,71.675,43030000.0
2008-03-27 07:52:00,71.668,71.7,71.668,71.683,105110000.0
2008-03-27 07:53:00,71.69,71.694,71.683,71.683,94970000.0
2008-03-27 07:54:00,71.711,71.727,71.687,71.708,139640000.0
2008-03-27 07:55:00,71.72,71.748,71.716,71.744,69890000.0
2008-03-27 07:56:00,71.729,71.729,71.687,71.692,69700000.0
2008-03-27 07:57:00,71.71,71.71,71.665,71.665,31520000.0
2008-03-27 07:58:00,71.673,71.703,71.673,71.703,42920000.0
2008-03-27 07:59:00,71.694,71.694,71.659,71.661,61840000.0
2008-03-27 08:00:00,71.653,71.685,71.653,71.675,134430000.0
2008-03-27 08:01:00,71.666,71.686,71.651,71.686,51010000.0
2008-03-27 08:02:00,71.662,71.67,71.657,71.662,36170000.0
2008-03-27 08:03:00,71.679,71.697,71.67,71.686,37690000.0
2008-03-27 08:04:00,71.663,71.691,71.657,71.673,24620000.0
2008-03-27 08:05:00,71.672,71.699,71.672,71.691,62590000.0
2008-03-27 08:06:00,71.697,71.701,71.673,71.673,59940000.0
2008-03-27 08:07:00,71.684,71.684,71.655,71.662,120940000.0
2008-03-27 08:08:00,71.666,71.682,71.664,71.671,107300000.0
2008-03-27 08:09:00,71.686,71.686,71.661,71.661,78270000.0
2008-03-27 08:10:00,71.667,71.685,71.661,71.685,118760000.0
2008-03-27 08:11:00,71.66,71.681,71.655,71.679,92870000.0
2008-03-27 08:12:00,71.676,71.676,71.652,71.658,99130000.0
2008-03-27 08:13:00,71.69,71.7,71.674,71.676,40610000.0
2008-03-27 08:14:00,71.692,71.718,71.692,71.7,44030000.0
2008-03-27 08:15:00,71.732,71.732,71.698,71.725,25810000.0
2008-03-27 08:16:00,71.715,71.715,71.697,71.699,42200000.0
2008-03-27 08:17:00,71.709,71.732,71.705,71.726,23510000.0
2008-03-27 08:18:00,71.729,71.735,71.729,71.73,44560000.0
2008-03-27 08:19:00,71.732,71.732,71.692,71.692,46120000.0
2008-03-27 08:20:00,71.698,71.709,71.685,71.693,97080000.0
2008-03-27 08:21:00,71.704,71.704,71.666,71.677,91190000.0
2008-03-27 08:22:00,71.656,71.687,71.656,71.675,60170000.0
2008-03-27 08:23:00,71.69,71.702,71.685,71.689,81290000.0
2008-03-27 08:24:00,71.709,71.711,71.692,71.698,113950000.0
2008-03-27 08:25:00,71.69,71.72,71.69,71.701,102380000.0
2008-03-27 08:26:00,71.693,71.728,71.693,71.699,155030000.0
2008-03-27 08:27:00,71.723,71.723,71.694,71.703,114040000.0
2008-03-27 08:28:00,71.725,71.725,71.701,71.701,99330000.0
2008-03-27 08:29:00,71.717,71.728,71.703,71.72,73580000.0
2008-03-27 08:30:00,71.764,71.764,71.706,71.723,98920000.0
2008-03-27 08:31:00,71.717,71.777,71.712,71.764,66110000.0
2008-03-27 08:32:00,71.736,71.772,71.72,71.721,79550000.0
2008-03-27 08:33:00,71.709,71.731,71.7,71.717,82500000.0
2008-03-27 08:34:00,71.701,71.742,71.697,71.742,37190000.0
2008-03-27 08:35:00,71.725,71.764,71.725,71.764,71040000.0
2008-03-27 08:36:00,71.762,71.772,71.735,71.763,69150000.0
2008-03-27 08:37:00,71.75,71.819,71.75,71.798,126000000.0
2008-03-27 08:38:00,71.787,71.801,71.776,71.786,88100000.0
2008-03-27 08:39:00,71.802,71.802,71.778,71.791,85820000.0
2008-03-27 08:40:00,71.783,71.824,71.783,71.824,80680000.0
2008-03-27 08:41:00,71.79,71.809,71.78,71.78,77490000.0
2008-03-27 08:42:00,71.818,71.818,71.758,71.763,59930000.0
2008-03-27 08:43:00,71.77,71.806,71.765,71.803,46350000.0
2008-03-27 08:44:00,71.805,71.85,71.805,71.834,77030000.0
2008-03-27 08:45:00,71.853,71.853,71.828,71.839,84410000.0
2008-03-27 08:46:00,71.812,71.825,71.811,71.825,67930000.0
2008-03-27 08:47:00,71.817,71.829,71.803,71.803,73410000.0
2008-03-27 08:48:00,71.823,71.823,71.807,71.821,68260000.0
2008-03-27 08:49:00,71.815,71.819,71.796,71.815,67000000.0
2008-03-27 08:50:00,71.824,71.824,71.803,71.817,68290000.0
2008-03-27 08:51:00,71.828,71.852,71.809,71.852,40160000.0
2008-03-27 08:52:00,71.843,71.871,71.833,71.858,89720000.0
2008-03-27 08:53:00,71.887,71.887,71.875,71.886,121650000.0
2008-03-27 08:54:00,71.884,71.884,71.857,71.867,87060000.0
2008-03-27 08:55:00,71.841,71.861,71.823,71.842,66870000.0
2008-03-27 08:56:00,71.864,71.864,71.825,71.845,60040000.0
2008-03-27 08:57:00,71.844,71.852,71.827,71.847,85650000.0
2008-03-27 08:58:00,71.832,71.86,71.832,71.857,58780000.0
2008-03-27 08:59:00,71.852,71.871,71.847,71.865,49360000.0
2008-03-27 09:00:00,71.874,71.88,71.849,71.873,40480000.0
2008-03-27 09:01:00,71.861,71.892,71.843,71.892,42120000.0
2008-03-27 09:02:00,71.885,71.892,71.859,71.885,50760000.0
2008-03-27 09:03:00,71.881,71.901,71.874,71.874,101460000.0
2008-03-27 09:04:00,71.867,71.9,71.867,71.889,75560000.0
2008-03-27 09:05:00,71.877,71.894,71.864,71.864,76530000.0
2008-03-27 09:06:00,71.877,71.877,71.831,71.831,109360000.0
2008-03-27 09:07:00,71.82,71.83,71.797,71.802,95590000.0
2008-03-27 09:08:00,71.792,71.82,71.792,71.815,95260000.0
2008-03-27 09:09:00,71.825,71.832,71.813,71.813,114570000.0
2008-03-27 09:10:00,71.818,71.834,71.812,71.819,116650000.0
2008-03-27 09:11:00,71.809,71.829,71.795,71.801,85920000.0
2008-03-27 09:12:00,71.789,71.804,71.779,71.779,81870000.0
2008-03-27 09:13:00,71.788,71.804,71.774,71.804,131430000.0
2008-03-27 09:14:00,71.772,71.772,71.766,71.768,95150000.0
2008-03-27 09:15:00,71.808,71.808,71.784,71.797,48700000.0
2008-03-27 09:16:00,71.79,71.821,71.79,71.807,113380000.0
2008-03-27 09:17:00,71.82,71.845,71.814,71.845,114720000.0
2008-03-27 09:18:00,71.857,71.86,71.827,71.827,17280000.0
2008-03-27 09:19:00,71.831,71.842,71.794,71.842,71870000.0
2008-03-27 09:20:00,71.828,71.834,71.82,71.834,74590000.0
2008-03-27 09:21:00,71.807,71.83,71.791,71.791,81790000.0
2008-03-27 09:22:00,71.797,71.799,71.795,71.797,52860000.0
2008-03-27 09:23:00,71.822,71.828,71.794,71.794,40430000.0
2008-03-27 09:24:00,71.811,71.811,71.784,71.79,75210000.0
2008-03-27 09:25:00,71.8,71.82,71.794,71.817,66720000.0
2008-03-27 09:26:00,71.813,71.839,71.8,71.827,86590000.0
2008-03-27 09:27:00,71.854,71.865,71.847,71.858,34270000.0
2008-03-27 09:28:00,71.843,71.843,71.818,71.838,106330000.0
2008-03-27 09:29:00,71.794,71.823,71.794,71.81,115270000.0
2008-03-27 09:30:00,71.823,71.823,71.792,71.792,91230000.0
2008-03-27 09:31:00,71.796,71.814,71.769,71.771,55590000.0
2008-03-27 09:32:00,71.779,71.801,71.773,71.779,99210000.0
2008-03-27 09:33:00,71.803,71.803,71.766,71.766,97670000.0
2008-03-27 09:34:00,71.75,71.766,71.742,71.766,62780000.0
2008-03-27 09:35:00,71.742,71.748,71.74,71.748,36770000.0
2008-03-27 09:36:00,71.772,71.78,71.753,71.753,43290000.0
2008-03-27 09:37:00,71.732,71.756,71.729,71.744,14880000.0
2008-03-27 09:38:00,71.735,71.806,71.735,71.805,22210000.0
2008-03-27 09:39:00,71.799,71.833,71.787,71.801,55890000.0
2008-03-27 09:40:00,71.819,71.834,71.795,71.834,40260000.0
2008-03-27 09:42:00,71.839,71.857,71.807,71.813,101490000.0
2008-03-27 09:43:00,71.801,71.822,71.801,71.803,42650000.0
2008-03-27 09:44:00,71.816,71.831,71.797,71.812,28970000.0
2008-03-27 09:45:00,71.834,71.834,71.811,71.811,62690000.0
2008-03-27 09:46:00,71.834,71.869,71.825,71.835,65430000.0
2008-03-27 09:47:00,71.836,71.844,71.806,71.834,94750000.0
2008-03-27 09:48:00,71.839,71.839,71.795,71.795,68770000.0
2008-03-27 09:49:00,71.814,71.83,71.793,71.808,114410000.0
2008-03-27 09:50:00,71.815,71.83,71.794,71.83,120620000.0
2008-03-27 09:51:00,71.822,71.822,71.799,71.816,45020000.0
2008-03-27 09:52:00,71.807,71.829,71.798,71.826,38430000.0
2008-03-27 09:53:00,71.815,71.821,71.795,71.814,42490000.0
2008-03-27 09:54:00,71.821,71.821,71.8,71.8,40660000.0
2008-03-27 09:55:00,71.823,71.856,71.806,71.838,36660000.0
2008-03-27 09:56:00,71.842,71.868,71.842,71.853,8090000.0
2008-03-27 09:57:00,71.867,71.885,71.857,71.866,36110000.0
2008-03-27 09:58:00,71.899,71.908,71.869,71.881,64460000.0
2008-03-27 09:59:00,71.893,71.945,71.891,71.943,44220000.0
2008-03-27 10:00:00,71.976,71.977,71.94,71.976,56380000.0
2008-03-27 10:01:00,71.989,72.008,71.942,71.949,45810000.0
2008-03-27 10:02:00,71.959,72.013,71.956,72.013,41220000.0
2008-03-27 10:03:00,72.015,72.019,71.985,72.014,64610000.0
2008-03-27 10:04:00,71.978,72.019,71.965,71.965,81240000.0
2008-03-27 10:05:00,71.971,71.985,71.961,71.985,47660000.0
2008-03-27 10:06:00,71.985,71.989,71.945,71.956,50970000.0
2008-03-27 10:07:00,71.985,71.993,71.981,71.993,33700000.0
2008-03-27 10:08:00,71.993,72.058,71.993,72.022,18790000.0
2008-03-27 10:09:00,72.061,72.061,71.968,71.968,45600000.0
2008-03-27 10:10:00,71.982,71.982,71.944,71.96,96110000.0
2008-03-27 10:11:00,71.982,71.982,71.95,71.976,33840000.0
2008-03-27 10:12:00,71.973,71.973,71.945,71.967,60000000.0
2008-03-27 10:13:00,71.963,71.989,71.949,71.978,104330000.0
2008-03-27 10:14:00,71.962,71.962,71.933,71.945,81360000.0
2008-03-27 10:15:00,71.976,72.017,71.952,72.004,35380000.0
2008-03-27 10:16:00,72.018,72.037,71.994,71.994,30330000.0
2008-03-27 10:17:00,72.004,72.036,71.998,72.034,41380000.0
2008-03-27 10:18:00,72.044,72.153,72.039,72.13,120350000.0
2008-03-27 10:19:00,72.163,72.196,72.14,72.148,74230000.0
2008-03-27 10:20:00,72.153,72.186,72.147,72.186,75830000.0
2008-03-27 10:21:00,72.188,72.224,72.173,72.173,45730000.0
2008-03-27 10:22:00,72.177,72.19,72.126,72.129,63830000.0
2008-03-27 10:23:00,72.141,72.141,72.115,72.119,99100000.0
2008-03-27 10:24:00,72.134,72.154,72.098,72.107,74200000.0
2008-03-27 10:25:00,72.096,72.149,72.096,72.114,64930000.0
2008-03-27 10:26:00,72.151,72.195,72.142,72.172,113130000.0
2008-03-27 10:27:00,72.18,72.196,72.131,72.152,128970000.0
2008-03-27 10:28:00,72.136,72.158,72.111,72.136,81470000.0
2008-03-27 10:29:00,72.102,72.138,72.096,72.128,80890000.0
2008-03-27 10:30:00,72.144,72.202,72.144,72.188,92120000.0
2008-03-27 10:31:00,72.192,72.192,72.153,72.153,72520000.0
2008-03-27 10:32:00,72.14,72.171,72.135,72.14,116030000.0
2008-03-27 10:33:00,72.159,72.181,72.151,72.151,67810000.0
2008-03-27 10:34:00,72.143,72.169,72.125,72.133,76230000.0
2008-03-27 10:35:00,72.117,72.165,72.112,72.13,81520000.0
2008-03-27 10:36:00,72.154,72.157,72.127,72.145,79450000.0
2008-03-27 10:37:00,72.164,72.172,72.138,72.166,64130000.0
2008-03-27 10:38:00,72.148,72.172,72.135,72.166,78120000.0
2008-03-27 10:39:00,72.146,72.17,72.095,72.095,80880000.0
2008-03-27 10:40:00,72.1,72.137,72.1,72.111,84650000.0
2008-03-27 10:41:00,72.123,72.157,72.12,72.121,71460000.0
2008-03-27 10:42:00,72.143,72.143,72.097,72.119,84890000.0
2008-03-27 10:43:00,72.144,72.144,72.102,72.102,105480000.0
2008-03-27 10:44:00,72.111,72.131,72.102,72.112,112180000.0
2008-03-27 10:45:00,72.142,72.142,72.052,72.052,98500000.0
2008-03-27 10:46:00,72.062,72.101,72.057,72.101,63670000.0
2008-03-27 10:47:00,72.089,72.124,72.081,72.124,86370000.0
2008-03-27 10:48:00,72.133,72.142,72.105,72.11,81790000.0
2008-03-27 10:49:00,72.1,72.121,72.087,72.121,59650000.0
2008-03-27 10:50:00,72.114,72.122,72.086,72.122,24680000.0
2008-03-27 10:51:00,72.111,72.111,72.071,72.072,68120000.0
2008-03-27 10:52:00,72.064,72.102,72.062,72.062,50110000.0
2008-03-27 10:53:00,72.049,72.068,72.033,72.033,92360000.0
2008-03-27 10:54:00,72.06,72.066,72.015,72.03,123500000.0
2008-03-27 10:55:00,72.056,72.068,72.043,72.068,73870000.0
2008-03-27 10:56:00,72.04,72.074,72.04,72.065,49920000.0
2008-03-27 10:57:00,72.078,72.078,72.052,72.058,70010000.0
2008-03-27 10:58:00,72.064,72.087,72.058,72.073,105290000.0
2008-03-27 10:59:00,72.057,72.079,72.043,72.043,50540000.0
2008-03-27 11:00:00,72.079,72.083,72.054,72.062,40800000.0
2008-03-27 11:01:00,72.069,72.083,72.056,72.06,58680000.0
2008-03-27 11:02:00,72.088,72.088,72.061,72.076,60390000.0
2008-03-27 11:03:00,72.076,72.078,72.055,72.061,67590000.0
2008-03-27 11:04:00,72.086,72.09,72.072,72.079,64180000.0
2008-03-27 11:05:00,72.091,72.12,72.091,72.101,44380000.0
2008-03-27 11:06:00,72.122,72.122,72.071,72.089,69820000.0
2008-03-27 11:07:00,72.094,72.107,72.048,72.051,56970000.0
2008-03-27 11:08:00,72.056,72.075,72.049,72.059,37070000.0
2008-03-27 11:09:00,72.081,72.121,72.081,72.097,44320000.0
2008-03-27 11:10:00,72.094,72.154,72.094,72.127,102210000.0
2008-03-27 11:11:00,72.139,72.159,72.129,72.148,96280000.0
2008-03-27 11:12:00,72.14,72.163,72.118,72.138,141850000.0
2008-03-27 11:13:00,72.156,72.156,72.105,72.139,74960000.0
2008-03-27 11:14:00,72.126,72.144,72.099,72.144,61700000.0
2008-03-27 11:15:00,72.163,72.163,72.123,72.123,36890000.0
2008-03-27 11:16:00,72.108,72.132,72.092,72.092,48810000.0
2008-03-27 11:17:00,72.098,72.122,72.093,72.093,58800000.0
2008-03-27 11:18:00,72.102,72.112,72.075,72.112,137110000.0
2008-03-27 11:19:00,72.103,72.103,72.063,72.063,50890000.0
2008-03-27 11:20:00,72.08,72.087,72.08,72.086,35760000.0
2008-03-27 11:21:00,72.113,72.113,72.067,72.082,32350000.0
2008-03-27 11:22:00,72.042,72.065,72.02,72.039,26450000.0
2008-03-27 11:23:00,72.003,72.053,72.003,72.053,66280000.0
2008-03-27 11:24:00,72.057,72.07,72.028,72.07,54590000.0
2008-03-27 11:25:00,72.039,72.062,72.033,72.053,102040000.0
2008-03-27 11:26:00,72.068,72.07,72.046,72.062,113420000.0
2008-03-27 11:27:00,72.051,72.051,72.005,72.005,79470000.0
2008-03-27 11:28:00,72.004,72.004,71.94,71.942,122000000.0
2008-03-27 11:29:00,71.963,71.966,71.937,71.966,92130000.0
2008-03-27 11:30:00,71.96,71.967,71.937,71.957,97010000.0
2008-03-27 11:31:00,71.966,71.987,71.944,71.981,38530000.0
2008-03-27 11:32:00,71.998,72.006,71.978,72.006,54920000.0
2008-03-27 11:33:00,72.013,72.013,71.978,71.981,26730000.0
2008-03-27 11:34:00,71.971,71.998,71.958,71.979,44080000.0
2008-03-27 11:35:00,71.963,71.996,71.963,71.984,23230000.0
2008-03-27 11:36:00,72.024,72.029,72.004,72.026,41210000.0
2008-03-27 11:37:00,72.003,72.009,71.985,71.992,39490000.0
2008-03-27 11:38:00,71.981,72.013,71.968,72.011,96860000.0
2008-03-27 11:39:00,72.025,72.035,71.997,72.035,89880000.0
2008-03-27 11:40:00,72.021,72.021,71.981,71.981,67340000.0
2008-03-27 11:41:00,71.99,72.02,71.971,71.991,78630000.0
2008-03-27 11:42:00,71.998,72.05,71.998,72.043,120530000.0
2008-03-27 11:43:00,72.061,72.077,72.025,72.069,110790000.0
2008-03-27 11:44:00,72.052,72.072,72.052,72.057,145660000.0
2008-03-27 11:45:00,72.081,72.081,72.037,72.057,112570000.0
2008-03-27 11:46:00,72.034,72.056,72.027,72.028,96920000.0
2008-03-27 11:47:00,72.038,72.041,72.026,72.039,74290000.0
2008-03-27 11:48:00,72.045,72.05,72.015,72.05,91490000.0
2008-03-27 11:49:00,72.048,72.063,72.025,72.063,59270000.0
2008-03-27 11:50:00,72.075,72.075,72.054,72.073,79270000.0
2008-03-27 11:51:00,72.065,72.083,72.056,72.076,80190000.0
2008-03-27 11:52:00,72.065,72.074,72.061,72.061,36480000.0
2008-03-27 11:53:00,72.083,72.083,72.064,72.079,69330000.0
2008-03-27 11:54:00,72.08,72.088,72.08,72.08,71560000.0
2008-03-27 11:55:00,72.08,72.08,72.014,72.014,119550000.0
2008-03-27 11:56:00,71.992,72.016,71.947,71.947,94980000.0
2008-03-27 11:57:00,71.96,71.973,71.946,71.961,94470000.0
2008-03-27 11:58:00,71.953,71.991,71.953,71.97,82170000.0
2008-03-27 11:59:00,71.983,71.996,71.943,71.943,82450000.0
2008-03-27 12:00:00,71.956,71.97,71.936,71.957,57360000.0
2008-03-27 12:01:00,71.963,71.963,71.925,71.925,45740000.0
2008-03-27 12:02:00,71.932,71.96,71.927,71.933,73930000.0
2008-03-27 12:03:00,71.949,71.96,71.933,71.933,93010000.0
2008-03-27 12:04:00,71.953,71.953,71.904,71.942,62270000.0
2008-03-27 12:05:00,71.951,71.951,71.914,71.926,74340000.0
2008-03-27 12:06:00,71.943,71.943,71.907,71.912,65630000.0
2008-03-27 12:07:00,71.907,71.952,71.907,71.952,62300000.0
2008-03-27 12:08:00,71.94,71.962,71.927,71.962,75420000.0
2008-03-27 12:09:00,71.954,71.954,71.919,71.928,44030000.0
2008-03-27 12:10:00,71.944,71.952,71.918,71.928,88950000.0
2008-03-27 12:11:00,71.919,71.942,71.917,71.92,107060000.0
2008-03-27 12:12:00,71.944,71.946,71.907,71.925,84810000.0
2008-03-27 12:13:00,71.919,71.94,71.881,71.898,69120000.0
2008-03-27 12:14:00,71.914,71.949,71.904,71.904,62450000.0
2008-03-27 12:15:00,71.922,71.922,71.897,71.909,87160000.0
2008-03-27 12:16:00,71.903,71.947,71.883,71.907,61090000.0
2008-03-27 12:17:00,71.913,71.922,71.856,71.88,49480000.0
2008-03-27 12:18:00,71.901,71.901,71.856,71.871,45420000.0
2008-03-27 12:19:00,71.887,71.936,71.887,71.931,46170000.0
2008-03-27 12:20:00,71.935,71.969,71.931,71.943,50030000.0
2008-03-27 12:21:00,71.983,71.994,71.941,71.994,99190000.0
2008-03-27 12:22:00,71.987,71.999,71.964,71.964,80850000.0
2008-03-27 12:23:00,71.976,72.006,71.965,71.982,80090000.0
2008-03-27 12:24:00,71.978,71.986,71.958,71.96,100540000.0
2008-03-27 12:25:00,71.954,71.99,71.954,71.96,93060000.0
2008-03-27 12:26:00,71.95,71.981,71.95,71.981,97780000.0
2008-03-27 12:27:00,71.986,71.986,71.951,71.951,108860000.0
2008-03-27 12:28:00,71.954,71.96,71.924,71.951,116670000.0
2008-03-27 12:29:00,71.943,71.961,71.943,71.952,75960000.0
2008-03-27 12:30:00,71.976,71.979,71.956,71.958,77570000.0
2008-03-27 12:31:00,71.984,71.984,71.959,71.961,135240000.0
2008-03-27 12:32:00,71.961,71.983,71.961,71.983,92630000.0
2008-03-27 12:33:00,71.983,71.992,71.954,71.954,52770000.0
2008-03-27 12:34:00,71.978,71.99,71.963,71.986,95480000.0
2008-03-27 12:35:00,71.95,71.971,71.945,71.952,121550000.0
2008-03-27 12:36:00,71.966,71.981,71.964,71.98,17660000.0
2008-03-27 12:37:00,71.993,72.015,71.982,71.988,27590000.0
2008-03-27 12:38:00,71.979,72.022,71.979,72.022,17840000.0
2008-03-27 12:39:00,72.028,72.04,72.008,72.01,49460000.0
2008-03-27 12:40:00,72.02,72.04,72.003,72.013,101240000.0
2008-03-27 12:41:00,72.0,72.018,71.981,71.983,31560000.0
2008-03-27 12:42:00,72.004,72.012,71.978,72.012,57200000.0
2008-03-27 12:43:00,72.006,72.009,71.973,71.973,110740000.0
2008-03-27 12:44:00,71.997,72.011,71.976,71.998,72820000.0
2008-03-27 12:45:00,72.003,72.007,72.003,72.007,34050000.0
2008-03-27 12:46:00,71.997,72.0,71.974,71.974,34380000.0
2008-03-27 12:47:00,71.987,72.031,71.987,72.009,39550000.0
2008-03-27 12:48:00,72.038,72.066,72.027,72.038,111210000.0
2008-03-27 12:49:00,72.063,72.063,72.028,72.032,73550000.0
2008-03-27 12:50:00,72.039,72.08,72.037,72.051,66950000.0
2008-03-27 12:51:00,72.061,72.076,72.05,72.06,44430000.0
2008-03-27 12:52:00,72.073,72.087,72.069,72.069,69860000.0
2008-03-27 12:53:00,72.078,72.11,72.077,72.098,99940000.0
2008-03-27 12:54:00,72.1,72.1,72.072,72.078,68940000.0
2008-03-27 12:55:00,72.074,72.092,72.074,72.087,69080000.0
2008-03-27 12:56:00,72.082,72.109,72.076,72.089,105340000.0
2008-03-27 12:57:00,72.114,72.114,72.086,72.107,125040000.0
2008-03-27 12:58:00,72.095,72.109,72.083,72.083,75290000.0
2008-03-27 12:59:00,72.102,72.111,72.085,72.098,86130000.0
2008-03-27 13:00:00,72.102,72.102,72.073,72.077,97850000.0
2008-03-27 13:01:00,72.087,72.089,72.072,72.072,72500000.0
2008-03-27 13:02:00,72.077,72.078,72.053,72.053,110210000.0
2008-03-27 13:03:00,72.069,72.069,72.035,72.035,72640000.0
2008-03-27 13:04:00,72.04,72.058,72.036,72.054,78590000.0
2008-03-27 13:05:00,72.067,72.069,72.066,72.068,79720000.0
2008-03-27 13:06:00,72.071,72.082,72.055,72.069,80360000.0
2008-03-27 13:07:00,72.043,72.089,72.036,72.066,63420000.0
2008-03-27 13:08:00,72.076,72.079,72.056,72.076,83350000.0
2008-03-27 13:09:00,72.092,72.092,72.011,72.051,81390000.0
2008-03-27 13:10:00,72.017,72.031,71.977,72.0,80070000.0
2008-03-27 13:11:00,71.978,71.987,71.917,71.928,72260000.0
2008-03-27 13:12:00,71.946,71.953,71.918,71.953,83680000.0
2008-03-27 13:13:00,71.945,71.948,71.928,71.931,115600000.0
2008-03-27 13:14:00,71.926,71.969,71.926,71.965,113960000.0
2008-03-27 13:15:00,71.946,71.966,71.917,71.938,106890000.0
2008-03-27 13:16:00,71.956,71.967,71.93,71.947,69440000.0
2008-03-27 13:17:00,71.953,71.953,71.916,71.916,84370000.0
2008-03-27 13:18:00,71.923,71.923,71.879,71.902,81890000.0
2008-03-27 13:19:00,71.878,71.904,71.871,71.904,66690000.0
2008-03-27 13:20:00,71.914,71.923,71.894,71.923,23090000.0
2008-03-27 13:21:00,71.928,71.938,71.928,71.929,72680000.0
2008-03-27 13:22:00,71.903,71.93,71.897,71.903,52260000.0
2008-03-27 13:23:00,71.912,71.936,71.912,71.926,96160000.0
2008-03-27 13:24:00,71.931,71.975,71.922,71.968,107860000.0
2008-03-27 13:25:00,71.962,71.962,71.932,71.932,72110000.0
2008-03-27 13:26:00,71.939,71.968,71.933,71.94,58900000.0
2008-03-27 13:27:00,71.96,71.96,71.934,71.954,66550000.0
2008-03-27 13:28:00,71.923,71.933,71.915,71.928,102790000.0
2008-03-27 13:29:00,71.924,71.958,71.924,71.948,57410000.0
2008-03-27 13:30:00,71.971,72.008,71.959,71.988,42500000.0
2008-03-27 13:31:00,71.997,72.0,71.974,72.0,68690000.0
2008-03-27 13:33:00,71.994,72.01,71.973,71.987,72630000.0
2008-03-27 13:34:00,71.997,72.012,71.995,72.002,58620000.0
2008-03-27 13:35:00,72.011,72.034,71.992,72.034,46390000.0
2008-03-27 13:36:00,72.031,72.031,71.994,72.027,66480000.0
2008-03-27 13:37:00,72.007,72.049,72.007,72.027,56830000.0
2008-03-27 13:38:00,72.042,72.045,72.014,72.018,37690000.0
2008-03-27 13:39:00,72.031,72.031,72.009,72.017,44600000.0
2008-03-27 13:40:00,72.034,72.06,72.018,72.048,104400000.0
2008-03-27 13:41:00,72.044,72.088,72.044,72.084,93720000.0
2008-03-27 13:42:00,72.083,72.089,72.053,72.053,144890000.0
2008-03-27 13:43:00,72.076,72.081,72.058,72.075,77740000.0
2008-03-27 13:44:00,72.07,72.101,72.07,72.101,61760000.0
2008-03-27 13:45:00,72.105,72.115,72.064,72.064,35020000.0
2008-03-27 13:46:00,72.072,72.095,72.072,72.073,43080000.0
2008-03-27 13:47:00,72.093,72.101,72.073,72.073,56520000.0
2008-03-27 13:48:00,72.094,72.094,72.057,72.077,130740000.0
2008-03-27 13:49:00,72.041,72.054,72.041,72.054,51760000.0
2008-03-27 13:50:00,72.055,72.083,72.055,72.061,32240000.0
2008-03-27 13:51:00,72.083,72.083,72.042,72.042,40240000.0
2008-03-27 13:52:00,72.062,72.077,72.049,72.067,27660000.0
2008-03-27 13:53:00,72.059,72.071,72.057,72.066,74080000.0
2008-03-27 13:54:00,72.067,72.069,72.045,72.049,60360000.0
2008-03-27 13:55:00,72.058,72.064,72.052,72.064,121250000.0
2008-03-27 13:56:00,72.028,72.05,72.007,72.01,105580000.0
2008-03-27 13:57:00,72.038,72.054,72.017,72.054,85350000.0
2008-03-27 13:58:00,72.042,72.083,72.036,72.083,110270000.0
2008-03-27 13:59:00,72.072,72.072,72.023,72.033,88910000.0
2008-03-27 14:00:00,72.049,72.061,72.028,72.055,102070000.0
2008-03-27 14:01:00,72.045,72.061,72.028,72.028,43270000.0
2008-03-27 14:02:00,72.036,72.04,72.0,72.018,44250000.0
2008-03-27 14:03:00,72.033,72.033,71.999,72.016,26880000.0
2008-03-27 14:04:00,72.021,72.021,71.969,71.979,49580000.0
2008-03-27 14:05:00,71.987,72.02,71.983,72.008,25030000.0
2008-03-27 14:06:00,72.025,72.041,72.004,72.02,37630000.0
2008-03-27 14:07:00,72.012,72.041,72.012,72.03,44260000.0
2008-03-27 14:08:00,72.017,72.02,71.993,71.993,96370000.0
2008-03-27 14:09:00,72.014,72.014,71.984,71.984,92550000.0
2008-03-27 14:10:00,71.972,72.002,71.972,71.979,66360000.0
2008-03-27 14:11:00,71.995,72.028,71.995,72.017,85050000.0
2008-03-27 14:12:00,72.03,72.043,72.009,72.043,117420000.0
2008-03-27 14:13:00,72.006,72.03,72.006,72.011,105260000.0
2008-03-27 14:14:00,72.001,72.032,72.0,72.0,154970000.0
2008-03-27 14:15:00,72.022,72.032,72.002,72.024,116140000.0
2008-03-27 14:16:00,72.019,72.033,72.012,72.033,101650000.0
2008-03-27 14:17:00,72.025,72.027,72.007,72.017,77430000.0
2008-03-27 14:18:00,72.044,72.057,72.023,72.057,93290000.0
2008-03-27 14:19:00,72.044,72.064,72.044,72.055,69430000.0
2008-03-27 14:20:00,72.047,72.061,72.027,72.03,79270000.0
2008-03-27 14:21:00,72.051,72.051,72.017,72.034,71370000.0
2008-03-27 14:22:00,72.041,72.041,72.013,72.013,38070000.0
2008-03-27 14:23:00,72.019,72.031,72.005,72.011,65680000.0
2008-03-27 14:24:00,72.025,72.025,71.993,72.015,70060000.0
2008-03-27 14:25:00,72.008,72.023,71.983,71.983,124600000.0
2008-03-27 14:26:00,72.005,72.013,71.971,71.971,89680000.0
2008-03-27 14:27:00,71.986,71.992,71.958,71.992,101490000.0
2008-03-27 14:28:00,71.97,71.978,71.97,71.97,83750000.0
2008-03-27 14:29:00,71.965,71.989,71.947,71.959,81370000.0
2008-03-27 14:30:00,72.001,72.185,71.993,72.17,62660000.0
2008-03-27 14:31:00,72.213,72.251,72.209,72.251,44430000.0
2008-03-27 14:32:00,72.263,72.301,72.252,72.296,77380000.0
2008-03-27 14:33:00,72.316,72.362,72.316,72.323,98430000.0
2008-03-27 14:34:00,72.308,72.343,72.297,72.322,66990000.0
2008-03-27 14:35:00,72.325,72.338,72.3,72.309,79150000.0
2008-03-27 14:36:00,72.323,72.338,72.296,72.297,64620000.0
2008-03-27 14:37:00,72.312,72.386,72.312,72.368,65050000.0
2008-03-27 14:38:00,72.36,72.392,72.359,72.368,69630000.0
2008-03-27 14:39:00,72.386,72.386,72.334,72.334,38210000.0
2008-03-27 14:40:00,72.354,72.39,72.342,72.352,86230000.0
2008-03-27 14:41:00,72.375,72.391,72.33,72.391,108980000.0
2008-03-27 14:42:00,72.39,72.401,72.366,72.379,91500000.0
2008-03-27 14:43:00,72.432,72.476,72.418,72.45,68100000.0
2008-03-27 14:44:00,72.45,72.47,72.409,72.429,56770000.0
2008-03-27 14:45:00,72.445,72.453,72.372,72.372,82200000.0
2008-03-27 14:46:00,72.369,72.392,72.36,72.377,56870000.0
2008-03-27 14:47:00,72.373,72.421,72.373,72.383,50530000.0
2008-03-27 14:48:00,72.398,72.429,72.373,72.404,47290000.0
2008-03-27 14:49:00,72.401,72.429,72.396,72.425,41280000.0
2008-03-27 14:50:00,72.443,72.471,72.434,72.462,48790000.0
2008-03-27 14:51:00,72.47,72.48,72.436,72.443,96990000.0
2008-03-27 14:52:00,72.462,72.462,72.423,72.423,74450000.0
2008-03-27 14:53:00,72.44,72.448,72.405,72.405,78050000.0
2008-03-27 14:54:00,72.426,72.431,72.393,72.393,103580000.0
2008-03-27 14:55:00,72.378,72.398,72.353,72.353,95200000.0
2008-03-27 14:56:00,72.359,72.359,72.313,72.313,88970000.0
2008-03-27 14:57:00,72.33,72.359,72.312,72.359,123820000.0
2008-03-27 14:58:00,72.353,72.357,72.327,72.332,112200000.0
2008-03-27 14:59:00,72.323,72.367,72.323,72.361,86450000.0
2008-03-27 15:00:00,72.36,72.36,72.319,72.338,84020000.0
2008-03-27 15:01:00,72.3,72.342,72.3,72.319,146840000.0
2008-03-27 15:02:00,72.34,72.341,72.305,72.305,100230000.0
2008-03-27 15:03:00,72.317,72.333,72.298,72.317,48180000.0
2008-03-27 15:04:00,72.306,72.32,72.283,72.291,103270000.0
2008-03-27 15:05:00,72.308,72.315,72.277,72.283,123950000.0
2008-03-27 15:06:00,72.297,72.297,72.266,72.266,10890000.0
2008-03-27 15:07:00,72.26,72.28,72.244,72.266,80350000.0
2008-03-27 15:08:00,72.255,72.289,72.25,72.289,130530000.0
2008-03-27 15:09:00,72.296,72.296,72.263,72.263,98820000.0
2008-03-27 15:10:00,72.262,72.283,72.262,72.272,47790000.0
2008-03-27 15:11:00,72.261,72.293,72.261,72.264,104920000.0
2008-03-27 15:12:00,72.271,72.271,72.198,72.198,119920000.0
2008-03-27 15:13:00,72.198,72.239,72.198,72.23,12250000.0
2008-03-27 15:14:00,72.24,72.272,72.221,72.254,75110000.0
2008-03-27 15:15:00,72.251,72.27,72.237,72.259,117350000.0
2008-03-27 15:16:00,72.263,72.266,72.252,72.264,109510000.0
2008-03-27 15:17:00,72.291,72.291,72.244,72.258,147550000.0
2008-03-27 15:18:00,72.279,72.279,72.216,72.265,119030000.0
2008-03-27 15:19:00,72.255,72.292,72.251,72.276,102330000.0
2008-03-27 15:20:00,72.274,72.312,72.268,72.312,75010000.0
2008-03-27 15:21:00,72.311,72.33,72.296,72.318,95240000.0
2008-03-27 15:22:00,72.316,72.343,72.316,72.343,70450000.0
2008-03-27 15:23:00,72.325,72.394,72.325,72.394,71790000.0
2008-03-27 15:24:00,72.39,72.42,72.379,72.42,72080000.0
2008-03-27 15:25:00,72.409,72.409,72.357,72.357,38580000.0
2008-03-27 15:26:00,72.364,72.371,72.336,72.338,72400000.0
2008-03-27 15:27:00,72.351,72.364,72.332,72.332,72420000.0
2008-03-27 15:28:00,72.319,72.358,72.316,72.353,121560000.0
2008-03-27 15:29:00,72.338,72.36,72.326,72.347,89870000.0
2008-03-27 15:30:00,72.355,72.355,72.311,72.336,87810000.0
2008-03-27 15:31:00,72.371,72.413,72.349,72.413,80970000.0
2008-03-27 15:32:00,72.424,72.428,72.405,72.419,80820000.0
2008-03-27 15:33:00,72.422,72.433,72.406,72.42,56570000.0
2008-03-27 15:34:00,72.388,72.401,72.368,72.376,41220000.0
2008-03-27 15:35:00,72.369,72.39,72.337,72.366,75780000.0
2008-03-27 15:36:00,72.382,72.382,72.324,72.324,92360000.0
2008-03-27 15:37:00,72.334,72.377,72.327,72.365,72360000.0
2008-03-27 15:38:00,72.356,72.371,72.341,72.341,68300000.0
2008-03-27 15:39:00,72.363,72.363,72.324,72.324,60780000.0
2008-03-27 15:40:00,72.336,72.339,72.316,72.335,61390000.0
2008-03-27 15:41:00,72.348,72.362,72.338,72.347,74530000.0
2008-03-27 15:42:00,72.381,72.396,72.346,72.346,40290000.0
2008-03-27 15:43:00,72.351,72.351,72.31,72.312,86060000.0
2008-03-27 15:44:00,72.322,72.358,72.321,72.33,109380000.0
2008-03-27 15:45:00,72.329,72.333,72.308,72.312,83540000.0
2008-03-27 15:46:00,72.301,72.341,72.301,72.322,60950000.0
2008-03-27 15:47:00,72.34,72.369,72.328,72.338,58200000.0
2008-03-27 15:48:00,72.355,72.392,72.322,72.392,87430000.0
2008-03-27 15:49:00,72.36,72.39,72.354,72.368,58360000.0
2008-03-27 15:50:00,72.391,72.391,72.303,72.309,45130000.0
2008-03-27 15:51:00,72.327,72.347,72.295,72.319,45320000.0
2008-03-27 15:52:00,72.286,72.31,72.266,72.31,41530000.0
2008-03-27 15:53:00,72.303,72.331,72.3,72.31,50730000.0
2008-03-27 15:54:00,72.32,72.32,72.278,72.315,102950000.0
2008-03-27 15:55:00,72.304,72.335,72.299,72.319,81160000.0
2008-03-27 15:56:00,72.33,72.361,72.316,72.316,78260000.0
2008-03-27 15:57:00,72.334,72.361,72.319,72.361,107880000.0
2008-03-27 15:58:00,72.341,72.381,72.337,72.365,99330000.0
2008-03-27 15:59:00,72.361,72.384,72.338,72.338,98360000.0
2008-03-27 16:00:00,72.367,72.371,72.325,72.333,117600000.0
2008-03-27 16:01:00,72.345,72.385,72.339,72.363,123100000.0
2008-03-27 16:02:00,72.376,72.387,72.348,72.349,82090000.0
2008-03-27 16:03:00,72.372,72.372,72.317,72.323,73890000.0
2008-03-27 16:04:00,72.312,72.332,72.302,72.302,134420000.0
2008-03-27 16:05:00,72.31,72.326,72.286,72.286,92030000.0
2008-03-27 16:06:00,72.304,72.304,72.286,72.29,51560000.0
2008-03-27 16:07:00,72.317,72.325,72.287,72.308,106520000.0
2008-03-27 16:08:00,72.336,72.353,72.326,72.329,116130000.0
2008-03-27 16:09:00,72.363,72.366,72.334,72.341,18290000.0
2008-03-27 16:10:00,72.328,72.339,72.313,72.326,105760000.0
2008-03-27 16:11:00,72.298,72.328,72.291,72.291,117560000.0
2008-03-27 16:12:00,72.315,72.321,72.292,72.303,135290000.0
2008-03-27 16:13:00,72.29,72.346,72.288,72.323,98820000.0
2008-03-27 16:14:00,72.345,72.351,72.318,72.329,98500000.0
2008-03-27 16:15:00,72.369,72.37,72.344,72.357,106450000.0
2008-03-27 16:16:00,72.35,72.376,72.329,72.33,68730000.0
2008-03-27 16:17:00,72.354,72.357,72.325,72.344,76350000.0
2008-03-27 16:18:00,72.331,72.341,72.304,72.326,79660000.0
2008-03-27 16:19:00,72.308,72.328,72.269,72.269,87760000.0
2008-03-27 16:20:00,72.25,72.284,72.233,72.233,50330000.0
2008-03-27 16:21:00,72.244,72.246,72.207,72.212,98620000.0
2008-03-27 16:22:00,72.241,72.241,72.195,72.195,78470000.0
2008-03-27 16:23:00,72.183,72.212,72.163,72.189,90650000.0
2008-03-27 16:24:00,72.214,72.241,72.193,72.214,93990000.0
2008-03-27 16:25:00,72.233,72.233,72.187,72.206,58960000.0
2008-03-27 16:26:00,72.173,72.181,72.149,72.169,105040000.0
2008-03-27 16:27:00,72.164,72.208,72.158,72.188,109960000.0
2008-03-27 16:28:00,72.18,72.208,72.172,72.172,86380000.0
2008-03-27 16:29:00,72.178,72.178,72.099,72.129,77340000.0
2008-03-27 16:30:00,72.107,72.107,72.051,72.051,85820000.0
2008-03-27 16:31:00,72.046,72.098,72.046,72.086,78600000.0
2008-03-27 16:32:00,72.077,72.093,72.044,72.063,54760000.0
2008-03-27 16:33:00,72.049,72.08,72.039,72.05,111230000.0
2008-03-27 16:34:00,72.038,72.061,71.984,71.998,94150000.0
2008-03-27 16:35:00,72.013,72.027,72.002,72.02,115830000.0
2008-03-27 16:36:00,72.04,72.085,72.017,72.064,65520000.0
2008-03-27 16:37:00,72.091,72.11,72.068,72.096,63530000.0
2008-03-27 16:38:00,72.13,72.165,72.111,72.139,61310000.0
2008-03-27 16:39:00,72.172,72.172,72.12,72.14,118340000.0
2008-03-27 16:40:00,72.121,72.156,72.113,72.113,134240000.0
2008-03-27 16:41:00,72.125,72.193,72.125,72.193,81240000.0
2008-03-27 16:42:00,72.182,72.204,72.151,72.158,89320000.0
2008-03-27 16:43:00,72.128,72.164,72.115,72.142,98940000.0
2008-03-27 16:44:00,72.132,72.173,72.129,72.173,118130000.0
2008-03-27 16:45:00,72.175,72.179,72.147,72.171,74930000.0
2008-03-27 16:46:00,72.159,72.171,72.148,72.151,63110000.0
2008-03-27 16:47:00,72.145,72.169,72.136,72.143,37490000.0
2008-03-27 16:48:00,72.164,72.171,72.115,72.115,51650000.0
2008-03-27 16:49:00,72.119,72.131,72.1,72.125,73230000.0
2008-03-27 16:50:00,72.124,72.161,72.116,72.131,64930000.0
2008-03-27 16:51:00,72.14,72.14,72.108,72.12,62840000.0
2008-03-27 16:52:00,72.125,72.127,72.121,72.127,90070000.0
2008-03-27 16:53:00,72.123,72.158,72.12,72.148,61640000.0
2008-03-27 16:54:00,72.139,72.167,72.125,72.157,55300000.0
2008-03-27 16:55:00,72.139,72.15,72.125,72.132,80870000.0
2008-03-27 16:56:00,72.122,72.15,72.122,72.129,68390000.0
2008-03-27 16:57:00,72.153,72.153,72.102,72.11,84180000.0
2008-03-27 16:58:00,72.13,72.13,72.104,72.104,83930000.0
2008-03-27 16:59:00,72.125,72.148,72.106,72.144,36800000.0
2008-03-27 17:00:00,72.149,72.181,72.128,72.167,61510000.0
2008-03-27 17:01:00,72.167,72.223,72.167,72.223,64800000.0
2008-03-27 17:02:00,72.188,72.202,72.182,72.188,79720000.0
2008-03-27 17:03:00,72.199,72.199,72.148,72.148,59920000.0
2008-03-27 17:04:00,72.16,72.17,72.11,72.17,44220000.0
2008-03-27 17:05:00,72.139,72.161,72.127,72.153,132480000.0
2008-03-27 17:06:00,72.147,72.16,72.115,72.123,128890000.0
2008-03-27 17:07:00,72.107,72.126,72.081,72.088,59210000.0
2008-03-27 17:08:00,72.084,72.124,72.074,72.074,74630000.0
2008-03-27 17:09:00,72.088,72.098,72.053,72.074,95870000.0
2008-03-27 17:10:00,72.085,72.119,72.078,72.098,98540000.0
2008-03-27 17:11:00,72.103,72.142,72.103,72.121,29380000.0
2008-03-27 17:12:00,72.131,72.131,72.108,72.121,23540000.0
2008-03-27 17:13:00,72.117,72.131,72.106,72.126,53920000.0
2008-03-27 17:14:00,72.079,72.09,72.068,72.084,10940000.0
2008-03-27 17:15:00,72.073,72.073,72.027,72.039,26530000.0
2008-03-27 17:16:00,72.035,72.094,72.035,72.08,71940000.0
2008-03-27 17:17:00,72.069,72.166,72.06,72.147,29350000.0
2008-03-27 17:18:00,72.173,72.173,72.148,72.157,88290000.0
2008-03-27 17:19:00,72.185,72.193,72.163,72.193,94160000.0
2008-03-27 17:20:00,72.19,72.246,72.167,72.237,28950000.0
2008-03-27 17:21:00,72.243,72.243,72.192,72.226,46860000.0
2008-03-27 17:22:00,72.252,72.252,72.193,72.215,51420000.0
2008-03-27 17:23:00,72.186,72.236,72.186,72.235,83170000.0
2008-03-27 17:24:00,72.224,72.224,72.176,72.181,92970000.0
2008-03-27 17:25:00,72.19,72.21,72.177,72.199,78930000.0
2008-03-27 17:26:00,72.211,72.232,72.204,72.211,129950000.0
2008-03-27 17:27:00,72.227,72.251,72.204,72.227,83120000.0
2008-03-27 17:28:00,72.262,72.266,72.23,72.243,52280000.0
2008-03-27 17:29:00,72.238,72.264,72.219,72.223,38410000.0
2008-03-27 17:30:00,72.238,72.238,72.186,72.186,34620000.0
2008-03-27 17:31:00,72.191,72.214,72.183,72.183,46960000.0
2008-03-27 17:32:00,72.192,72.232,72.192,72.223,27830000.0
2008-03-27 17:33:00,72.256,72.27,72.237,72.27,14190000.0
2008-03-27 17:34:00,72.25,72.279,72.241,72.258,49570000.0
2008-03-27 17:35:00,72.222,72.257,72.222,72.247,51000000.0
2008-03-27 17:36:00,72.244,72.244,72.207,72.226,54860000.0
2008-03-27 17:37:00,72.22,72.226,72.22,72.226,42580000.0
2008-03-27 17:38:00,72.225,72.268,72.225,72.253,54080000.0
2008-03-27 17:39:00,72.282,72.282,72.248,72.268,37610000.0
2008-03-27 17:40:00,72.296,72.296,72.256,72.268,89680000.0
2008-03-27 17:41:00,72.261,72.281,72.261,72.276,65670000.0
2008-03-27 17:42:00,72.268,72.268,72.224,72.233,62420000.0
2008-03-27 17:43:00,72.215,72.239,72.213,72.234,34320000.0
2008-03-27 17:44:00,72.269,72.315,72.249,72.315,27310000.0
2008-03-27 17:45:00,72.325,72.339,72.311,72.321,29540000.0
2008-03-27 17:46:00,72.311,72.339,72.31,72.334,77610000.0
2008-03-27 17:47:00,72.305,72.322,72.287,72.313,64300000.0
2008-03-27 17:48:00,72.33,72.33,72.288,72.307,35830000.0
2008-03-27 17:49:00,72.314,72.319,72.282,72.299,65360000.0
2008-03-27 17:50:00,72.312,72.312,72.267,72.272,115100000.0
2008-03-27 17:51:00,72.289,72.32,72.268,72.3,61410000.0
2008-03-27 17:52:00,72.314,72.331,72.307,72.327,48420000.0
2008-03-27 17:53:00,72.31,72.342,72.302,72.342,29290000.0
2008-03-27 17:54:00,72.314,72.342,72.308,72.328,61260000.0
2008-03-27 17:55:00,72.348,72.389,72.331,72.368,100960000.0
2008-03-27 17:56:00,72.387,72.391,72.356,72.361,67540000.0
2008-03-27 17:57:00,72.402,72.402,72.352,72.367,79500000.0
2008-03-27 17:58:00,72.332,72.374,72.332,72.358,43580000.0
2008-03-27 17:59:00,72.358,72.39,72.336,72.374,86600000.0
2008-03-27 18:00:00,72.364,72.378,72.348,72.348,86740000.0
2008-03-27 18:01:00,72.329,72.357,72.325,72.349,70160000.0
2008-03-27 18:02:00,72.335,72.369,72.335,72.362,62270000.0
2008-03-27 18:03:00,72.369,72.369,72.329,72.36,127670000.0
2008-03-27 18:04:00,72.346,72.351,72.327,72.338,119100000.0
2008-03-27 18:05:00,72.31,72.34,72.31,72.321,88780000.0
2008-03-27 18:06:00,72.324,72.324,72.294,72.322,89170000.0
2008-03-27 18:07:00,72.292,72.331,72.292,72.331,87920000.0
2008-03-27 18:08:00,72.31,72.333,72.294,72.333,64540000.0
2008-03-27 18:09:00,72.323,72.329,72.296,72.325,112560000.0
2008-03-27 18:10:00,72.302,72.332,72.292,72.315,71320000.0
2008-03-27 18:11:00,72.314,72.366,72.314,72.348,79350000.0
2008-03-27 18:12:00,72.379,72.396,72.365,72.396,63720000.0
2008-03-27 18:13:00,72.384,72.413,72.376,72.413,81660000.0
2008-03-27 18:14:00,72.388,72.391,72.364,72.367,73780000.0
2008-03-27 18:15:00,72.391,72.391,72.349,72.35,68250000.0
2008-03-27 18:16:00,72.341,72.378,72.341,72.378,96220000.0
2008-03-27 18:17:00,72.394,72.4,72.368,72.381,68930000.0
2008-03-27 18:18:00,72.398,72.411,72.381,72.381,92750000.0
2008-03-27 18:19:00,72.374,72.413,72.374,72.39,69890000.0
2008-03-27 18:20:00,72.387,72.433,72.387,72.433,126460000.0
2008-03-27 18:21:00,72.443,72.453,72.41,72.453,107040000.0
2008-03-27 18:22:00,72.445,72.45,72.416,72.445,93270000.0
2008-03-27 18:23:00,72.428,72.433,72.404,72.404,66590000.0
2008-03-27 18:24:00,72.424,72.447,72.396,72.419,108760000.0
2008-03-27 18:25:00,72.413,72.458,72.413,72.458,74650000.0
2008-03-27 18:26:00,72.476,72.486,72.448,72.45,48940000.0
2008-03-27 18:27:00,72.477,72.48,72.447,72.449,20150000.0
2008-03-27 18:28:00,72.463,72.497,72.459,72.487,83670000.0
2008-03-27 18:29:00,72.518,72.541,72.483,72.541,39990000.0
2008-03-27 18:30:00,72.536,72.552,72.527,72.536,98090000.0
2008-03-27 18:31:00,72.528,72.53,72.51,72.51,132350000.0
2008-03-27 18:32:00,72.521,72.526,72.494,72.513,47030000.0
2008-03-27 18:33:00,72.519,72.534,72.49,72.534,62510000.0
2008-03-27 18:34:00,72.524,72.565,72.521,72.521,54240000.0
2008-03-27 18:35:00,72.53,72.543,72.511,72.536,115630000.0
2008-03-27 18:36:00,72.531,72.537,72.496,72.496,13350000.0
2008-03-27 18:37:00,72.513,72.513,72.472,72.473,61000000.0
2008-03-27 18:38:00,72.493,72.493,72.466,72.486,46060000.0
2008-03-27 18:39:00,72.482,72.482,72.439,72.458,70300000.0
2008-03-27 18:40:00,72.465,72.487,72.455,72.482,73870000.0
2008-03-27 18:41:00,72.447,72.484,72.447,72.484,53690000.0
2008-03-27 18:42:00,72.491,72.51,72.475,72.51,60570000.0
2008-03-27 18:43:00,72.501,72.534,72.496,72.521,60040000.0
2008-03-27 18:44:00,72.52,72.534,72.479,72.498,59400000.0
2008-03-27 18:45:00,72.512,72.519,72.484,72.507,47700000.0
2008-03-27 18:46:00,72.468,72.49,72.464,72.472,45530000.0
2008-03-27 18:47:00,72.46,72.488,72.446,72.446,99450000.0
2008-03-27 18:48:00,72.453,72.453,72.428,72.429,149040000.0
2008-03-27 18:49:00,72.439,72.461,72.435,72.449,86250000.0
2008-03-27 18:50:00,72.44,72.451,72.422,72.44,80710000.0
2008-03-27 18:51:00,72.44,72.44,72.415,72.419,15440000.0
2008-03-27 18:52:00,72.442,72.442,72.431,72.431,36170000.0
2008-03-27 18:53:00,72.454,72.454,72.427,72.447,48790000.0
2008-03-27 18:54:00,72.443,72.448,72.417,72.422,85140000.0
2008-03-27 18:55:00,72.431,72.45,72.421,72.421,117040000.0
2008-03-27 18:56:00,72.43,72.439,72.408,72.427,39750000.0
2008-03-27 18:57:00,72.445,72.448,72.418,72.418,46430000.0
2008-03-27 18:58:00,72.436,72.439,72.409,72.409,20340000.0
2008-03-27 18:59:00,72.414,72.414,72.394,72.394,40280000.0
2008-03-27 19:00:00,72.416,72.428,72.389,72.399,69490000.0
2008-03-27 19:01:00,72.426,72.426,72.397,72.411,65630000.0
2008-03-27 19:02:00,72.417,72.437,72.402,72.402,135150000.0
2008-03-27 19:03:00,72.431,72.448,72.406,72.443,83420000.0
2008-03-27 19:04:00,72.412,72.441,72.412,72.427,99000000.0
2008-03-27 19:05:00,72.437,72.456,72.425,72.456,110320000.0
2008-03-27 19:06:00,72.455,72.455,72.418,72.422,103470000.0
2008-03-27 19:07:00,72.413,72.45,72.413,72.45,83860000.0
2008-03-27 19:08:00,72.421,72.434,72.421,72.434,41590000.0
2008-03-27 19:09:00,72.463,72.463,72.433,72.433,35600000.0
2008-03-27 19:10:00,72.443,72.443,72.424,72.429,37670000.0
2008-03-27 19:11:00,72.454,72.454,72.406,72.406,38100000.0
2008-03-27 19:12:00,72.412,72.443,72.412,72.443,18400000.0
2008-03-27 19:13:00,72.439,72.454,72.426,72.454,37480000.0
2008-03-27 19:14:00,72.453,72.48,72.447,72.452,52610000.0
2008-03-27 19:15:00,72.474,72.478,72.431,72.431,116810000.0
2008-03-27 19:16:00,72.446,72.477,72.428,72.459,81420000.0
2008-03-27 19:17:00,72.455,72.491,72.455,72.491,74300000.0
2008-03-27 19:18:00,72.484,72.487,72.452,72.453,87100000.0
2008-03-27 19:19:00,72.438,72.447,72.437,72.443,138230000.0
2008-03-27 19:20:00,72.44,72.468,72.433,72.448,109420000.0
2008-03-27 19:21:00,72.475,72.475,72.435,72.457,149450000.0
2008-03-27 19:22:00,72.469,72.487,72.46,72.46,124170000.0
2008-03-27 19:23:00,72.45,72.473,72.45,72.453,70850000.0
2008-03-27 19:24:00,72.466,72.466,72.453,72.453,94080000.0
2008-03-27 19:25:00,72.454,72.454,72.433,72.44,74700000.0
2008-03-27 19:26:00,72.431,72.462,72.431,72.458,76360000.0
2008-03-27 19:27:00,72.471,72.484,72.47,72.484,82710000.0
2008-03-27 19:29:00,72.444,72.449,72.411,72.411,22600000.0
2008-03-27 19:30:00,72.439,72.439,72.384,72.408,75800000.0
2008-03-27 19:31:00,72.391,72.429,72.389,72.395,83920000.0
2008-03-27 19:32:00,72.395,72.419,72.364,72.378,129370000.0
2008-03-27 19:33:00,72.37,72.37,72.32,72.355,101020000.0
2008-03-27 19:34:00,72.325,72.372,72.325,72.355,85670000.0
2008-03-27 19:35:00,72.354,72.394,72.354,72.394,85420000.0
2008-03-27 19:36:00,72.383,72.383,72.335,72.335,88790000.0
2008-03-27 19:37:00,72.308,72.311,72.254,72.254,54230000.0
2008-03-27 19:38:00,72.26,72.294,72.257,72.293,51620000.0
2008-03-27 19:39:00,72.298,72.331,72.272,72.307,84530000.0
2008-03-27 19:40:00,72.3,72.33,72.293,72.293,64990000.0
2008-03-27 19:41:00,72.301,72.322,72.295,72.315,75320000.0
2008-03-27 19:42:00,72.316,72.319,72.286,72.293,72690000.0
2008-03-27 19:43:00,72.277,72.291,72.256,72.256,58180000.0
2008-03-27 19:44:00,72.27,72.291,72.265,72.269,79420000.0
2008-03-27 19:45:00,72.285,72.288,72.254,72.254,65060000.0
2008-03-27 19:46:00,72.259,72.299,72.259,72.297,50790000.0
2008-03-27 19:47:00,72.274,72.302,72.274,72.302,91870000.0
2008-03-27 19:48:00,72.306,72.316,72.282,72.289,95020000.0
2008-03-27 19:49:00,72.283,72.319,72.279,72.314,85310000.0
2008-03-27 19:50:00,72.304,72.304,72.276,72.297,68330000.0
2008-03-27 19:51:00,72.3,72.302,72.274,72.286,65850000.0
2008-03-27 19:52:00,72.26,72.271,72.252,72.252,78380000.0
2008-03-27 19:53:00,72.261,72.28,72.261,72.271,68090000.0
2008-03-27 19:54:00,72.289,72.32,72.284,72.31,22020000.0
2008-03-27 19:55:00,72.318,72.332,72.316,72.329,51910000.0
2008-03-27 19:56:00,72.302,72.339,72.302,72.32,43120000.0
2008-03-27 19:57:00,72.349,72.349,72.291,72.33,82000000.0
2008-03-27 19:58:00,72.319,72.333,72.3,72.312,84290000.0
2008-03-27 19:59:00,72.278,72.297,72.261,72.267,108610000.0
2008-03-27 20:00:00,72.314,72.314,72.262,72.273,52820000.0
2008-03-27 20:01:00,72.288,72.29,72.275,72.286,118120000.0
2008-03-27 20:02:00,72.281,72.294,72.274,72.277,101680000.0
2008-03-27 20:03:00,72.288,72.288,72.245,72.265,92310000.0
2008-03-27 20:04:00,72.243,72.243,72.205,72.21,130250000.0
2008-03-27 20:05:00,72.215,72.239,72.207,72.235,121710000.0
2008-03-27 20:06:00,72.238,72.248,72.216,72.236,65970000.0
2008-03-27 20:07:00,72.226,72.274,72.226,72.274,114640000.0
2008-03-27 20:08:00,72.252,72.282,72.249,72.282,129860000.0
2008-03-27 20:09:00,72.285,72.3,72.276,72.28,85250000.0
2008-03-27 20:10:00,72.262,72.292,72.254,72.281,14840000.0
2008-03-27 20:11:00,72.31,72.31,72.258,72.302,121380000.0
2008-03-27 20:12:00,72.296,72.305,72.279,72.298,19740000.0
2008-03-27 20:13:00,72.316,72.316,72.283,72.283,98540000.0
2008-03-27 20:14:00,72.308,72.317,72.289,72.317,70880000.0
2008-03-27 20:15:00,72.314,72.314,72.279,72.282,118520000.0
2008-03-27 20:16:00,72.278,72.324,72.278,72.316,132360000.0
2008-03-27 20:17:00,72.329,72.332,72.323,72.33,113960000.0
2008-03-27 20:18:00,72.32,72.326,72.277,72.326,107760000.0
2008-03-27 20:19:00,72.333,72.369,72.321,72.338,60220000.0
2008-03-27 20:20:00,72.332,72.361,72.307,72.307,25540000.0
2008-03-27 20:21:00,72.335,72.361,72.323,72.349,56200000.0
2008-03-27 20:22:00,72.343,72.377,72.333,72.37,125430000.0
2008-03-27 20:23:00,72.37,72.396,72.364,72.376,72520000.0
2008-03-27 20:24:00,72.391,72.392,72.37,72.392,101240000.0
2008-03-27 20:25:00,72.377,72.427,72.364,72.416,97180000.0
2008-03-27 20:27:00,72.417,72.417,72.352,72.38,80170000.0
2008-03-27 20:28:00,72.351,72.402,72.351,72.38,95820000.0
2008-03-27 20:29:00,72.384,72.402,72.36,72.377,103350000.0
2008-03-27 20:30:00,72.385,72.395,72.363,72.387,53110000.0
2008-03-27 20:31:00,72.411,72.432,72.389,72.432,127800000.0
2008-03-27 20:32:00,72.4,72.411,72.388,72.395,95360000.0
2008-03-27 20:33:00,72.399,72.419,72.395,72.419,79340000.0
2008-03-27 20:34:00,72.405,72.423,72.391,72.423,108230000.0
2008-03-27 20:35:00,72.448,72.497,72.446,72.466,107710000.0
2008-03-27 20:36:00,72.495,72.55,72.49,72.55,106840000.0
2008-03-27 20:37:00,72.567,72.6,72.529,72.542,112240000.0
2008-03-27 20:38:00,72.532,72.563,72.527,72.537,89430000.0
2008-03-27 20:39:00,72.562,72.591,72.555,72.564,58620000.0
2008-03-27 20:40:00,72.543,72.557,72.535,72.535,11310000.0
2008-03-27 20:41:00,72.542,72.585,72.537,72.544,72340000.0
2008-03-27 20:42:00,72.565,72.565,72.501,72.514,105620000.0
2008-03-27 20:43:00,72.48,72.512,72.478,72.489,69810000.0
2008-03-27 20:44:00,72.498,72.498,72.432,72.432,49360000.0
2008-03-27 20:45:00,72.447,72.447,72.378,72.382,63190000.0
2008-03-27 20:46:00,72.369,72.387,72.364,72.387,119620000.0
2008-03-27 20:47:00,72.364,72.411,72.364,72.405,94560000.0
2008-03-27 20:48:00,72.435,72.489,72.421,72.471,63160000.0
2008-03-27 20:49:00,72.46,72.46,72.425,72.425,37060000.0
2008-03-27 20:50:00,72.437,72.487,72.437,72.482,58610000.0
2008-03-27 20:51:00,72.499,72.536,72.495,72.504,95640000.0
2008-03-27 20:52:00,72.509,72.513,72.477,72.479,120230000.0
2008-03-27 20:53:00,72.47,72.507,72.456,72.479,105170000.0
2008-03-27 20:54:00,72.471,72.471,72.421,72.432,122170000.0
2008-03-27 20:55:00,72.441,72.467,72.414,72.447,89060000.0
2008-03-27 20:56:00,72.441,72.446,72.4,72.402,80860000.0
2008-03-27 20:57:00,72.405,72.416,72.377,72.405,58770000.0
2008-03-27 20:58:00,72.397,72.415,72.393,72.396,82080000.0
2008-03-27 20:59:00,72.406,72.422,72.38,72.38,57760000.0
2008-03-27 21:00:00,72.373,72.405,72.367,72.386,68510000.0
2008-03-27 21:01:00,72.383,72.425,72.383,72.425,61080000.0
2008-03-27 21:02:00,72.403,72.417,72.396,72.4,104940000.0
2008-03-27 21:03:00,72.42,72.42,72.39,72.399,137660000.0
2008-03-27 21:04:00,72.391,72.422,72.391,72.411,131870000.0
2008-03-27 21:05:00,72.416,72.416,72.346,72.364,86440000.0
2008-03-27 21:06:00,72.366,72.387,72.34,72.37,92380000.0
2008-03-27 21:07:00,72.356,72.382,72.355,72.371,118320000.0
2008-03-27 21:08:00,72.371,72.409,72.371,72.387,128450000.0
2008-03-27 21:09:00,72.413,72.419,72.386,72.414,116620000.0
2008-03-27 21:10:00,72.407,72.408,72.38,72.387,48860000.0
2008-03-27 21:11:00,72.379,72.415,72.379,72.394,68290000.0
2008-03-27 21:12:00,72.426,72.441,72.398,72.42,83310000.0
2008-03-27 21:13:00,72.436,72.447,72.43,72.434,147940000.0
2008-03-27 21:14:00,72.423,72.448,72.418,72.436,160900000.0
2008-03-27 21:15:00,72.443,72.447,72.419,72.43,123400000.0
2008-03-27 21:16:00,72.417,72.424,72.403,72.403,70230000.0
2008-03-27 21:17:00,72.412,72.438,72.412,72.434,99700000.0
2008-03-27 21:18:00,72.432,72.432,72.406,72.408,83170000.0
2008-03-27 21:19:00,72.402,72.438,72.402,72.423,78670000.0
2008-03-27 21:20:00,72.418,72.445,72.418,72.421,148830000.0
2008-03-27 21:21:00,72.445,72.445,72.41,72.422,148220000.0
2008-03-27 21:22:00,72.402,72.42,72.37,72.42,103090000.0
2008-03-27 21:23:00,72.391,72.398,72.368,72.392,140260000.0
2008-03-27 21:24:00,72.396,72.401,72.376,72.376,114760000.0
2008-03-27 21:25:00,72.378,72.379,72.371,72.379,67470000.0
2008-03-27 21:26:00,72.377,72.405,72.377,72.405,59870000.0
2008-03-27 21:27:00,72.405,72.411,72.393,72.4,73170000.0
2008-03-27 21:28:00,72.393,72.418,72.393,72.413,116000000.0
2008-03-27 21:29:00,72.394,72.416,72.392,72.392,67860000.0
2008-03-27 21:30:00,72.422,72.422,72.393,72.393,109680000.0
2008-03-27 21:31:00,72.407,72.411,72.393,72.406,63530000.0
2008-03-27 21:32:00,72.398,72.415,72.383,72.406,125990000.0
2008-03-27 21:33:00,72.403,72.408,72.368,72.368,83640000.0
2008-03-27 21:34:00,72.374,72.374,72.345,72.359,101460000.0
2008-03-27 21:35:00,72.352,72.378,72.338,72.342,81280000.0
2008-03-27 21:36:00,72.362,72.362,72.336,72.359,85300000.0
2008-03-27 21:37:00,72.338,72.353,72.316,72.316,78080000.0
2008-03-27 21:38:00,72.302,72.314,72.265,72.291,113250000.0
2008-03-27 21:39:00,72.268,72.268,72.209,72.222,90460000.0
2008-03-27 21:40:00,72.197,72.264,72.197,72.26,94740000.0
2008-03-27 21:41:00,72.295,72.318,72.264,72.303,57280000.0
2008-03-27 21:42:00,72.293,72.293,72.27,72.272,34110000.0
2008-03-27 21:43:00,72.28,72.311,72.269,72.287,94380000.0
2008-03-27 21:44:00,72.271,72.296,72.255,72.255,67830000.0
2008-03-27 21:45:00,72.29,72.29,72.239,72.249,96530000.0
2008-03-27 21:46:00,72.229,72.261,72.229,72.244,97080000.0
2008-03-27 21:47:00,72.238,72.265,72.231,72.231,100970000.0
2008-03-27 21:48:00,72.272,72.272,72.225,72.225,54630000.0
2008-03-27 21:49:00,72.237,72.251,72.205,72.251,84960000.0
2008-03-27 21:50:00,72.246,72.269,72.223,72.242,98960000.0
2008-03-27 21:51:00,72.261,72.261,72.229,72.247,117290000.0
2008-03-27 21:52:00,72.222,72.242,72.206,72.206,85960000.0
2008-03-27 21:53:00,72.233,72.254,72.21,72.238,85400000.0
2008-03-27 21:54:00,72.281,72.286,72.245,72.25,19200000.0
2008-03-27 21:55:00,72.276,72.3,72.26,72.3,75150000.0
2008-03-27 21:56:00,72.298,72.324,72.281,72.324,134250000.0
2008-03-27 21:57:00,72.327,72.327,72.307,72.307,96360000.0
2008-03-27 21:58:00,72.314,72.325,72.295,72.325,133560000.0
2008-03-27 21:59:00,72.314,72.314,72.285,72.306,132170000.0
2008-03-27 22:00:00,72.312,72.312,72.292,72.3,124220000.0
2008-03-27 22:03:00,72.313,72.313,72.303,72.308,70440000.0
2008-03-27 22:04:00,72.317,72.317,72.308,72.308,82900000.0
2008-03-27 22:05:00,72.315,72.316,72.301,72.301,82360000.0
2008-03-27 22:06:00,72.318,72.331,72.312,72.326,98040000.0
2008-03-27 22:07:00,72.335,72.346,72.331,72.339,61160000.0
2008-03-27 22:08:00,72.344,72.345,72.333,72.345,94040000.0
2008-03-27 22:09:00,72.366,72.366,72.344,72.349,72580000.0
2008-03-27 22:10:00,72.34,72.345,72.338,72.341,73500000.0
2008-03-27 22:11:00,72.343,72.343,72.303,72.303,102770000.0
2008-03-27 22:12:00,72.321,72.321,72.285,72.295,72740000.0
2008-03-27 22:13:00,72.287,72.299,72.287,72.295,84200000.0
2008-03-27 22:14:00,72.304,72.304,72.291,72.297,92640000.0
2008-03-27 22:15:00,72.335,72.335,72.311,72.311,97890000.0
2008-03-27 22:16:00,72.316,72.322,72.301,72.301,78350000.0
2008-03-27 22:17:00,72.311,72.334,72.311,72.334,76800000.0
2008-03-27 22:18:00,72.355,72.355,72.323,72.332,60440000.0
2008-03-27 22:19:00,72.342,72.347,72.341,72.346,77290000.0
2008-03-27 22:20:00,72.336,72.336,72.323,72.33,86100000.0
2008-03-27 22:21:00,72.342,72.342,72.301,72.301,90070000.0
2008-03-27 22:22:00,72.303,72.303,72.274,72.274,114220000.0
2008-03-27 22:23:00,72.277,72.277,72.259,72.259,81210000.0
2008-03-27 22:24:00,72.285,72.285,72.272,72.272,63180000.0
2008-03-27 22:25:00,72.26,72.273,72.254,72.267,57700000.0
2008-03-27 22:26:00,72.275,72.28,72.263,72.275,114010000.0
2008-03-27 22:27:00,72.291,72.291,72.251,72.26,142010000.0
2008-03-27 22:28:00,72.248,72.256,72.248,72.256,78770000.0
2008-03-27 22:29:00,72.266,72.268,72.256,72.261,92620000.0
2008-03-27 22:30:00,72.284,72.287,72.243,72.243,88160000.0
2008-03-27 22:31:00,72.229,72.245,72.228,72.245,116940000.0
2008-03-27 22:32:00,72.254,72.257,72.249,72.25,91520000.0
2008-03-27 22:33:00,72.274,72.274,72.255,72.262,63650000.0
2008-03-27 22:34:00,72.251,72.258,72.251,72.257,48660000.0
2008-03-27 22:35:00,72.248,72.25,72.247,72.25,52870000.0
2008-03-27 22:36:00,72.275,72.275,72.254,72.254,58170000.0
2008-03-27 22:37:00,72.242,72.248,72.242,72.248,74130000.0
2008-03-27 22:38:00,72.237,72.237,72.22,72.228,75380000.0
2008-03-27 22:39:00,72.246,72.246,72.207,72.227,94180000.0
2008-03-27 22:40:00,72.213,72.213,72.195,72.2,55430000.0
2008-03-27 22:41:00,72.19,72.201,72.182,72.187,58970000.0
2008-03-27 22:42:00,72.208,72.213,72.204,72.206,99260000.0
2008-03-27 22:43:00,72.216,72.22,72.215,72.217,76620000.0
2008-03-27 22:44:00,72.23,72.234,72.219,72.219,77730000.0
2008-03-27 22:45:00,72.259,72.259,72.218,72.219,86470000.0
2008-03-27 22:46:00,72.227,72.241,72.222,72.234,53200000.0
2008-03-27 22:47:00,72.247,72.248,72.246,72.247,47400000.0
2008-03-27 22:48:00,72.261,72.261,72.24,72.24,68550000.0
2008-03-27 22:49:00,72.227,72.232,72.212,72.212,63690000.0
2008-03-27 22:50:00,72.217,72.217,72.208,72.21,82960000.0
2008-03-27 22:51:00,72.248,72.248,72.241,72.242,33420000.0
2008-03-27 22:53:00,72.197,72.207,72.191,72.191,115170000.0
2008-03-27 22:54:00,72.205,72.205,72.183,72.186,83540000.0
2008-03-27 22:55:00,72.176,72.176,72.157,72.165,13190000.0
2008-03-27 22:56:00,72.159,72.174,72.159,72.167,97460000.0
2008-03-27 22:57:00,72.19,72.19,72.161,72.161,100050000.0
2008-03-27 22:58:00,72.164,72.164,72.15,72.15,62840000.0
2008-03-27 22:59:00,72.162,72.176,72.162,72.176,40770000.0
2008-03-27 23:00:00,72.204,72.204,72.151,72.161,41870000.0
2008-03-27 23:01:00,72.171,72.176,72.17,72.17,15030000.0
2008-03-27 23:02:00,72.161,72.167,72.161,72.167,23890000.0
2008-03-27 23:03:00,72.193,72.193,72.161,72.161,57480000.0
2008-03-27 23:04:00,72.169,72.17,72.168,72.169,41940000.0
2008-03-27 23:05:00,72.154,72.154,72.142,72.142,67710000.0
2008-03-27 23:06:00,72.152,72.152,72.11,72.12,98320000.0
2008-03-27 23:07:00,72.109,72.117,72.109,72.117,54690000.0
2008-03-27 23:08:00,72.115,72.132,72.115,72.132,31210000.0
2008-03-27 23:09:00,72.166,72.166,72.144,72.149,72710000.0
2008-03-27 23:12:00,72.163,72.163,72.144,72.157,79500000.0
2008-03-27 23:13:00,72.168,72.17,72.166,72.167,115350000.0
2008-03-27 23:15:00,72.204,72.205,72.199,72.2,45370000.0
2008-03-27 23:16:00,72.155,72.165,72.155,72.165,34830000.0
2008-03-27 23:17:00,72.178,72.182,72.173,72.178,45040000.0
2008-03-27 23:18:00,72.202,72.202,72.161,72.161,37910000.0
2008-03-27 23:19:00,72.166,72.166,72.159,72.164,38800000.0
2008-03-27 23:20:00,72.159,72.163,72.151,72.151,10780000.0
2008-03-27 23:21:00,72.18,72.18,72.149,72.175,44990000.0
2008-03-27 23:22:00,72.183,72.185,72.172,72.172,58420000.0
2008-03-27 23:23:00,72.178,72.18,72.177,72.177,44760000.0
2008-03-27 23:24:00,72.191,72.191,72.177,72.178,13180000.0
2008-03-27 23:26:00,72.171,72.176,72.169,72.176,34410000.0
2008-03-27 23:27:00,72.193,72.193,72.173,72.181,68760000.0
2008-03-27 23:29:00,72.187,72.196,72.178,72.196,49420000.0
2008-03-27 23:30:00,72.232,72.232,72.19,72.19,48540000.0
2008-03-27 23:31:00,72.196,72.201,72.19,72.201,29920000.0
2008-03-27 23:32:00,72.197,72.204,72.192,72.204,16940000.0
2008-03-27 23:33:00,72.222,72.222,72.204,72.215,50420000.0
2008-03-27 23:34:00,72.228,72.243,72.217,72.238,85220000.0
2008-03-27 23:35:00,72.229,72.237,72.229,72.237,35510000.0
2008-03-27 23:36:00,72.254,72.254,72.233,72.233,61280000.0
2008-03-27 23:38:00,72.208,72.211,72.207,72.209,72420000.0
2008-03-27 23:39:00,72.239,72.239,72.23,72.235,33410000.0
2008-03-27 23:41:00,72.231,72.238,72.231,72.238,42960000.0
2008-03-27 23:42:00,72.252,72.252,72.233,72.233,120690000.0
2008-03-27 23:45:00,72.261,72.261,72.231,72.231,49670000.0
2008-03-27 23:46:00,72.216,72.216,72.185,72.196,64010000.0
2008-03-27 23:47:00,72.181,72.187,72.166,72.178,91660000.0
2008-03-27 23:48:00,72.185,72.21,72.18,72.18,67920000.0
2008-03-27 23:50:00,72.188,72.196,72.188,72.19,113770000.0
2008-03-27 23:51:00,72.206,72.206,72.183,72.188,122700000.0
2008-03-27 23:52:00,72.196,72.205,72.191,72.205,76810000.0
2008-03-27 23:53:00,72.215,72.218,72.212,72.213,82590000.0
2008-03-27 23:54:00,72.238,72.239,72.235,72.236,94400000.0
2008-03-27 23:55:00,72.196,72.202,72.189,72.195,76680000.0
2008-03-27 23:56:00,72.205,72.207,72.198,72.198,117970000.0
2008-03-27 23:57:00,72.223,72.223,72.201,72.201,72450000.0
2008-03-27 23:58:00,72.209,72.21,72.207,72.21,80570000.0
2008-03-27 23:59:00,72.195,72.195,72.168,72.168,79410000.0
2008-03-28 00:00:00,72.204,72.204,72.158,72.169,90340000.0
2008-03-28 00:01:00,72.181,72.188,72.18,72.18,76730000.0
2008-03-28 00:02:00,72.187,72.187,72.171,72.185,82890000.0
2008-03-28 00:03:00,72.204,72.204,72.184,72.189,83820000.0
2008-03-28 00:04:00,72.173,72.173,72.153,72.158,82680000.0
2008-03-28 00:05:00,72.168,72.171,72.167,72.168,69600000.0
2008-03-28 00:06:00,72.194,72.194,72.163,72.163,87670000.0
2008-03-28 00:07:00,72.168,72.168,72.158,72.158,109260000.0
2008-03-28 00:08:00,72.168,72.168,72.16,72.167,121000000.0
2008-03-28 00:09:00,72.194,72.194,72.163,72.171,94660000.0
2008-03-28 00:12:00,72.188,72.189,72.187,72.188,62320000.0
2008-03-28 00:14:00,72.176,72.176,72.171,72.172,21090000.0
2008-03-28 00:15:00,72.197,72.197,72.188,72.188,68940000.0
2008-03-28 00:18:00,72.197,72.2,72.196,72.198,111310000.0
2008-03-28 00:20:00,72.177,72.185,72.177,72.185,47100000.0
2008-03-28 00:21:00,72.216,72.219,72.215,72.216,66940000.0
2008-03-28 00:22:00,72.197,72.197,72.188,72.191,100130000.0
2008-03-28 00:23:00,72.196,72.197,72.189,72.195,58690000.0
2008-03-28 00:24:00,72.213,72.213,72.182,72.182,39870000.0
2008-03-28 00:25:00,72.194,72.196,72.182,72.196,64480000.0
2008-03-28 00:27:00,72.228,72.23,72.226,72.229,70100000.0
2008-03-28 00:30:00,72.235,72.238,72.229,72.229,62180000.0
2008-03-28 00:31:00,72.209,72.222,72.209,72.222,57730000.0
2008-03-28 00:33:00,72.241,72.241,72.207,72.207,46410000.0
2008-03-28 00:34:00,72.195,72.206,72.192,72.192,102780000.0
2008-03-28 00:36:00,72.206,72.206,72.175,72.18,133450000.0
2008-03-28 00:38:00,72.169,72.175,72.161,72.161,69700000.0
2008-03-28 00:39:00,72.175,72.175,72.17,72.17,35990000.0
2008-03-28 00:40:00,72.157,72.163,72.151,72.159,52020000.0
2008-03-28 00:41:00,72.166,72.175,72.16,72.169,64320000.0
2008-03-28 00:42:00,72.198,72.201,72.194,72.197,133820000.0
2008-03-28 00:43:00,72.179,72.186,72.178,72.186,59090000.0
2008-03-28 00:45:00,72.219,72.219,72.217,72.218,36390000.0
2008-03-28 00:47:00,72.197,72.2,72.197,72.198,67540000.0
2008-03-28 00:48:00,72.246,72.246,72.239,72.239,53830000.0
2008-03-28 00:49:00,72.189,72.196,72.189,72.19,114310000.0
2008-03-28 00:50:00,72.176,72.177,72.171,72.172,101800000.0
2008-03-28 00:51:00,72.189,72.189,72.179,72.179,80330000.0
2008-03-28 00:52:00,72.171,72.177,72.171,72.176,114480000.0
2008-03-28 00:53:00,72.165,72.165,72.12,72.133,86200000.0
2008-03-28 00:54:00,72.145,72.145,72.123,72.127,89850000.0
2008-03-28 00:55:00,72.114,72.114,72.087,72.104,45020000.0
2008-03-28 00:56:00,72.094,72.094,72.064,72.07,47740000.0
2008-03-28 00:57:00,72.083,72.093,72.065,72.093,24560000.0
2008-03-28 00:58:00,72.088,72.096,72.083,72.096,47000000.0
2008-03-28 00:59:00,72.09,72.105,72.09,72.105,26110000.0
2008-03-28 01:00:00,72.126,72.126,72.103,72.103,34990000.0
2008-03-28 01:01:00,72.09,72.101,72.084,72.084,43620000.0
2008-03-28 01:02:00,72.085,72.085,72.07,72.078,97320000.0
2008-03-28 01:03:00,72.115,72.115,72.1,72.1,97270000.0
2008-03-28 01:04:00,72.106,72.106,72.099,72.105,66630000.0
2008-03-28 01:05:00,72.121,72.143,72.121,72.141,83100000.0
2008-03-28 01:06:00,72.151,72.168,72.133,72.133,110220000.0
2008-03-28 01:07:00,72.132,72.135,72.118,72.128,99440000.0
2008-03-28 01:08:00,72.116,72.126,72.115,72.124,154270000.0
2008-03-28 01:09:00,72.146,72.146,72.131,72.131,116790000.0
2008-03-28 01:10:00,72.134,72.134,72.12,72.12,101670000.0
2008-03-28 01:11:00,72.128,72.128,72.12,72.127,69950000.0
2008-03-28 01:12:00,72.148,72.148,72.099,72.099,88930000.0
2008-03-28 01:13:00,72.082,72.095,72.082,72.095,63260000.0
2008-03-28 01:14:00,72.09,72.098,72.089,72.09,85940000.0
2008-03-28 01:15:00,72.101,72.122,72.095,72.106,78210000.0
2008-03-28 01:17:00,72.115,72.115,72.103,72.114,62800000.0
2008-03-28 01:18:00,72.133,72.135,72.118,72.135,74310000.0
2008-03-28 01:19:00,72.128,72.13,72.126,72.126,125370000.0
2008-03-28 01:20:00,72.136,72.139,72.13,72.135,95570000.0
2008-03-28 01:21:00,72.146,72.146,72.131,72.138,90020000.0
2008-03-28 01:22:00,72.13,72.137,72.13,72.137,80430000.0
2008-03-28 01:23:00,72.125,72.134,72.118,72.134,79020000.0
2008-03-28 01:24:00,72.16,72.16,72.111,72.111,60750000.0
2008-03-28 01:25:00,72.12,72.125,72.119,72.119,46130000.0
2008-03-28 01:26:00,72.127,72.127,72.11,72.11,72020000.0
2008-03-28 01:27:00,72.131,72.131,72.066,72.066,94600000.0
2008-03-28 01:28:00,72.07,72.073,72.061,72.061,70760000.0
2008-03-28 01:29:00,72.061,72.071,72.028,72.051,78610000.0
2008-03-28 01:30:00,72.073,72.073,72.037,72.064,64330000.0
2008-03-28 01:31:00,72.06,72.093,72.055,72.093,66140000.0
2008-03-28 01:32:00,72.09,72.114,72.09,72.114,72290000.0
2008-03-28 01:33:00,72.135,72.135,72.123,72.128,38070000.0
2008-03-28 01:34:00,72.137,72.137,72.129,72.129,83480000.0
2008-03-28 01:36:00,72.155,72.155,72.123,72.123,78780000.0
2008-03-28 01:37:00,72.112,72.114,72.104,72.104,67710000.0
2008-03-28 01:39:00,72.117,72.12,72.116,72.119,83210000.0
2008-03-28 01:42:00,72.128,72.129,72.127,72.128,43150000.0
2008-03-28 01:43:00,72.085,72.087,72.08,72.087,44010000.0
2008-03-28 01:44:00,72.093,72.093,72.075,72.081,50800000.0
2008-03-28 01:45:00,72.1,72.1,72.072,72.072,99910000.0
2008-03-28 01:47:00,72.058,72.063,72.053,72.053,75370000.0
2008-03-28 01:48:00,72.076,72.076,72.054,72.054,103490000.0
2008-03-28 01:49:00,72.058,72.065,72.049,72.049,100150000.0
2008-03-28 01:50:00,72.062,72.074,72.062,72.068,90390000.0
2008-03-28 01:51:00,72.092,72.092,72.073,72.086,113830000.0
2008-03-28 01:52:00,72.095,72.098,72.087,72.098,112890000.0
2008-03-28 01:53:00,72.107,72.107,72.1,72.101,87300000.0
2008-03-28 01:54:00,72.115,72.115,72.066,72.088,77850000.0
2008-03-28 01:55:00,72.075,72.075,72.052,72.052,137410000.0
2008-03-28 01:56:00,72.042,72.046,72.028,72.046,90860000.0
2008-03-28 01:57:00,72.074,72.074,72.033,72.057,47190000.0
2008-03-28 01:58:00,72.052,72.075,72.052,72.075,102580000.0
2008-03-28 02:00:00,72.101,72.101,72.078,72.089,13330000.0
2008-03-28 02:01:00,72.096,72.096,72.089,72.096,64950000.0
2008-03-28 02:02:00,72.105,72.105,72.077,72.078,76380000.0
2008-03-28 02:03:00,72.113,72.113,72.065,72.065,47860000.0
2008-03-28 02:04:00,72.048,72.05,72.046,72.048,90490000.0
2008-03-28 02:05:00,72.04,72.047,72.04,72.047,110910000.0
2008-03-28 02:06:00,72.067,72.067,72.033,72.033,87840000.0
2008-03-28 02:07:00,72.037,72.037,72.03,72.03,65740000.0
2008-03-28 02:08:00,72.035,72.035,72.013,72.018,61000000.0
2008-03-28 02:09:00,72.045,72.045,72.012,72.02,90970000.0
2008-03-28 02:10:00,72.012,72.024,72.012,72.024,59160000.0
2008-03-28 02:11:00,72.023,72.045,72.023,72.045,48550000.0
2008-03-28 02:12:00,72.065,72.065,72.044,72.058,48460000.0
2008-03-28 02:13:00,72.046,72.046,72.031,72.031,42480000.0
2008-03-28 02:14:00,72.036,72.036,72.028,72.028,54520000.0
2008-03-28 02:15:00,72.062,72.062,72.034,72.034,99590000.0
2008-03-28 02:16:00,72.039,72.039,72.03,72.035,80780000.0
2008-03-28 02:17:00,72.03,72.036,72.029,72.035,78750000.0
2008-03-28 02:18:00,72.059,72.059,72.049,72.057,112170000.0
2008-03-28 02:19:00,72.053,72.073,72.053,72.073,102440000.0
2008-03-28 02:20:00,72.065,72.065,72.043,72.043,104740000.0
2008-03-28 02:21:00,72.055,72.055,72.034,72.039,122930000.0
2008-03-28 02:22:00,72.045,72.05,72.037,72.05,116950000.0
2008-03-28 02:23:00,72.041,72.046,72.039,72.046,81220000.0
2008-03-28 02:24:00,72.068,72.07,72.066,72.066,80640000.0
2008-03-28 02:26:00,72.04,72.05,72.039,72.039,108060000.0
2008-03-28 02:27:00,72.061,72.061,72.016,72.023,52990000.0
2008-03-28 02:28:00,72.01,72.017,72.009,72.01,116360000.0
2008-03-28 02:29:00,72.001,72.015,72.001,72.008,145290000.0
2008-03-28 02:30:00,72.035,72.035,72.026,72.026,12390000.0
2008-03-28 02:31:00,72.019,72.022,72.011,72.011,110480000.0
2008-03-28 02:32:00,72.017,72.024,72.012,72.024,136990000.0
2008-03-28 02:33:00,72.033,72.033,72.021,72.021,2630000.0
2008-03-28 02:34:00,72.019,72.026,72.019,72.02,122760000.0
2008-03-28 02:35:00,72.008,72.015,71.984,71.984,131360000.0
2008-03-28 02:36:00,71.996,71.996,71.98,71.98,16330000.0
2008-03-28 02:37:00,71.968,71.976,71.96,71.96,153300000.0
2008-03-28 02:38:00,71.974,71.976,71.961,71.967,100720000.0
2008-03-28 02:39:00,71.993,71.993,71.98,71.98,52170000.0
2008-03-28 02:40:00,71.991,72.005,71.991,71.998,113810000.0
2008-03-28 02:41:00,72.006,72.006,71.98,71.98,150580000.0
2008-03-28 02:42:00,71.998,71.998,71.978,71.978,7140000.0
2008-03-28 02:43:00,71.976,71.976,71.972,71.976,10640000.0
2008-03-28 02:44:00,71.97,71.977,71.969,71.969,89520000.0
2008-03-28 02:45:00,72.003,72.003,71.969,71.969,83590000.0
2008-03-28 02:46:00,71.974,71.974,71.944,71.966,160690000.0
2008-03-28 02:47:00,71.965,71.971,71.955,71.969,112600000.0
2008-03-28 02:48:00,71.986,71.986,71.97,71.97,52010000.0
2008-03-28 02:49:00,71.978,71.979,71.975,71.978,117780000.0
2008-03-28 02:50:00,71.962,71.962,71.907,71.907,134320000.0
2008-03-28 02:51:00,71.922,71.922,71.916,71.916,4130000.0
2008-03-28 02:52:00,71.915,71.915,71.894,71.905,16150000.0
2008-03-28 02:53:00,71.897,71.906,71.882,71.882,112980000.0
2008-03-28 02:54:00,71.901,71.933,71.888,71.933,109990000.0
2008-03-28 02:55:00,71.931,71.943,71.923,71.93,120420000.0
2008-03-28 02:56:00,71.933,71.933,71.918,71.928,126190000.0
2008-03-28 02:57:00,71.95,71.963,71.933,71.955,96670000.0
2008-03-28 02:58:00,71.95,71.956,71.95,71.954,87930000.0
2008-03-28 02:59:00,71.967,71.973,71.952,71.959,164730000.0
2008-03-28 03:00:00,71.997,71.997,71.964,71.969,110570000.0
2008-03-28 03:01:00,71.976,71.977,71.97,71.97,53140000.0
2008-03-28 03:02:00,71.962,71.973,71.961,71.973,118130000.0
2008-03-28 03:03:00,71.994,71.994,71.965,71.965,140110000.0
2008-03-28 03:04:00,71.973,71.983,71.973,71.983,8070000.0
2008-03-28 03:05:00,71.974,71.977,71.97,71.97,106850000.0
2008-03-28 03:06:00,71.998,72.002,71.996,71.998,103540000.0
2008-03-28 03:07:00,71.961,71.968,71.96,71.968,137840000.0
2008-03-28 03:08:00,71.958,71.968,71.949,71.968,145460000.0
2008-03-28 03:09:00,71.974,71.974,71.955,71.967,88940000.0
2008-03-28 03:10:00,71.982,71.985,71.972,71.985,89770000.0
2008-03-28 03:11:00,71.979,71.987,71.979,71.986,153860000.0
2008-03-28 03:12:00,72.023,72.023,72.016,72.02,103020000.0
2008-03-28 03:13:00,72.005,72.034,72.005,72.034,51320000.0
2008-03-28 03:14:00,72.028,72.028,72.02,72.026,118970000.0
2008-03-28 03:15:00,72.052,72.052,72.024,72.024,144380000.0
2008-03-28 03:16:00,72.01,72.019,72.002,72.002,16150000.0
2008-03-28 03:17:00,72.004,72.004,71.991,71.998,158100000.0
2008-03-28 03:18:00,72.031,72.031,72.0,72.0,121850000.0
2008-03-28 03:19:00,71.992,72.007,71.992,72.007,47690000.0
2008-03-28 03:20:00,71.998,72.005,71.992,72.005,110070000.0
2008-03-28 03:21:00,72.002,72.022,71.994,71.994,138720000.0
2008-03-28 03:22:00,71.962,71.97,71.962,71.968,13330000.0
2008-03-28 03:23:00,71.96,71.967,71.96,71.96,143130000.0
2008-03-28 03:24:00,71.983,71.983,71.974,71.975,11260000.0
2008-03-28 03:25:00,71.964,71.967,71.961,71.967,15070000.0
2008-03-28 03:26:00,71.958,71.964,71.95,71.958,129130000.0
2008-03-28 03:27:00,71.982,71.982,71.953,71.953,86530000.0
2008-03-28 03:28:00,71.942,71.948,71.941,71.944,82960000.0
2008-03-28 03:29:00,71.958,71.961,71.955,71.958,149490000.0
2008-03-28 03:30:00,71.992,71.992,71.986,71.988,116120000.0
2008-03-28 03:31:00,71.964,71.964,71.927,71.927,53530000.0
2008-03-28 03:32:00,71.909,71.912,71.892,71.9,127790000.0
2008-03-28 03:33:00,71.925,71.925,71.904,71.909,139710000.0
2008-03-28 03:34:00,71.901,71.908,71.893,71.896,18770000.0
2008-03-28 03:35:00,71.892,71.913,71.892,71.908,137220000.0
2008-03-28 03:36:00,71.917,71.917,71.912,71.917,13050000.0
2008-03-28 03:37:00,71.911,71.917,71.911,71.914,91630000.0
2008-03-28 03:38:00,71.906,71.907,71.899,71.899,161430000.0
2008-03-28 03:39:00,71.927,71.927,71.887,71.893,103920000.0
2008-03-28 03:40:00,71.879,71.887,71.879,71.886,53910000.0
2008-03-28 03:41:00,71.879,71.883,71.863,71.863,124840000.0
2008-03-28 03:42:00,71.883,71.883,71.857,71.861,145040000.0
2008-03-28 03:43:00,71.863,71.863,71.852,71.857,11650000.0
2008-03-28 03:44:00,71.846,71.846,71.831,71.838,113320000.0
2008-03-28 03:45:00,71.875,71.883,71.853,71.877,138360000.0
2008-03-28 03:46:00,71.873,71.886,71.873,71.886,8070000.0
2008-03-28 03:48:00,71.918,71.92,71.916,71.918,148370000.0
2008-03-28 03:49:00,71.904,71.908,71.895,71.898,19550000.0
2008-03-28 03:50:00,71.91,71.942,71.906,71.936,163240000.0
2008-03-28 03:51:00,71.968,71.968,71.942,71.95,105140000.0
2008-03-28 03:52:00,71.942,71.954,71.942,71.949,50100000.0
2008-03-28 03:53:00,71.938,71.948,71.938,71.94,122970000.0
2008-03-28 03:54:00,71.968,71.97,71.966,71.968,135710000.0
2008-03-28 03:55:00,71.917,71.917,71.917,71.917,1320000.0
2008-03-28 03:56:00,71.93,71.937,71.928,71.929,138880000.0
2008-03-28 03:57:00,71.953,71.953,71.943,71.943,2640000.0
2008-03-28 03:58:00,71.943,71.964,71.943,71.964,114300000.0
2008-03-28 03:59:00,71.954,71.96,71.944,71.944,146200000.0
2008-03-28 04:00:00,71.959,71.97,71.94,71.97,9430000.0
2008-03-28 04:01:00,71.974,71.974,71.957,71.959,15060000.0
2008-03-28 04:02:00,71.943,71.969,71.938,71.961,83860000.0
2008-03-28 04:03:00,71.94,71.956,71.94,71.956,97590000.0
2008-03-28 04:04:00,71.946,71.974,71.946,71.974,123130000.0
2008-03-28 04:05:00,71.966,71.979,71.953,71.974,113960000.0
2008-03-28 04:06:00,71.967,71.972,71.966,71.968,115630000.0
2008-03-28 04:09:00,71.965,71.967,71.943,71.943,84650000.0
2008-03-28 04:10:00,71.922,71.95,71.92,71.92,89960000.0
2008-03-28 04:11:00,71.933,71.96,71.925,71.956,143310000.0
2008-03-28 04:12:00,71.952,71.954,71.934,71.954,104490000.0
2008-03-28 04:13:00,71.931,71.939,71.931,71.937,45620000.0
2008-03-28 04:14:00,71.933,71.95,71.917,71.937,112360000.0
2008-03-28 04:15:00,71.976,71.976,71.961,71.961,135810000.0
2008-03-28 04:18:00,71.959,71.96,71.956,71.956,82410000.0
2008-03-28 04:19:00,71.933,71.955,71.933,71.955,151900000.0
2008-03-28 04:20:00,71.95,72.022,71.95,72.022,99860000.0
2008-03-28 04:21:00,72.019,72.05,72.008,72.036,48910000.0
2008-03-28 04:22:00,72.015,72.037,72.005,72.018,110990000.0
2008-03-28 04:23:00,72.031,72.031,71.974,71.984,131910000.0
2008-03-28 04:24:00,71.989,71.989,71.967,71.982,11130000.0
2008-03-28 04:25:00,71.953,71.98,71.953,71.959,115110000.0
2008-03-28 04:26:00,71.95,71.965,71.95,71.965,137600000.0
2008-03-28 04:27:00,71.988,71.991,71.975,71.978,15030000.0
2008-03-28 04:28:00,71.969,71.983,71.952,71.952,111640000.0
2008-03-28 04:29:00,71.955,71.975,71.939,71.942,127700000.0
2008-03-28 04:30:00,71.955,71.955,71.916,71.916,8450000.0
2008-03-28 04:31:00,71.919,71.94,71.898,71.899,65660000.0
2008-03-28 04:32:00,71.896,71.948,71.896,71.943,51460000.0
2008-03-28 04:33:00,71.948,71.949,71.947,71.948,48490000.0
2008-03-28 04:34:00,71.941,71.947,71.941,71.947,45930000.0
2008-03-28 04:35:00,71.926,71.928,71.922,71.926,61470000.0
2008-03-28 04:36:00,71.962,71.962,71.924,71.924,102560000.0
2008-03-28 04:37:00,71.935,71.935,71.912,71.928,81940000.0
2008-03-28 04:38:00,71.919,71.93,71.906,71.911,83180000.0
2008-03-28 04:39:00,71.925,71.928,71.893,71.911,115550000.0
2008-03-28 04:40:00,71.917,71.924,71.909,71.909,108690000.0
2008-03-28 04:41:00,71.912,71.915,71.901,71.901,113030000.0
2008-03-28 04:42:00,71.917,71.94,71.898,71.927,129230000.0
2008-03-28 04:43:00,71.916,71.917,71.909,71.911,135430000.0
2008-03-28 04:44:00,71.916,71.917,71.909,71.911,91400000.0
2008-03-28 04:45:00,71.954,71.954,71.925,71.936,89180000.0
2008-03-28 04:46:00,71.919,71.925,71.912,71.918,159320000.0
2008-03-28 04:47:00,71.934,71.943,71.926,71.939,102270000.0
2008-03-28 04:48:00,71.941,71.952,71.916,71.937,53970000.0
2008-03-28 04:49:00,71.953,71.981,71.944,71.975,112180000.0
2008-03-28 04:50:00,71.979,71.979,71.949,71.974,140840000.0
2008-03-28 04:51:00,71.957,71.971,71.952,71.971,11270000.0
2008-03-28 04:52:00,71.964,71.964,71.943,71.958,118280000.0
2008-03-28 04:53:00,71.971,72.017,71.966,72.016,132790000.0
2008-03-28 04:54:00,72.003,72.003,71.965,71.985,92520000.0
2008-03-28 04:55:00,72.007,72.067,72.005,72.067,84280000.0
2008-03-28 04:56:00,72.043,72.05,72.018,72.05,146040000.0
2008-03-28 04:57:00,72.066,72.079,72.038,72.044,104370000.0
2008-03-28 04:58:00,72.048,72.062,72.038,72.04,48010000.0
2008-03-28 04:59:00,72.051,72.051,72.014,72.026,112830000.0
2008-03-28 05:00:00,72.031,72.031,71.997,72.019,131050000.0
2008-03-28 05:01:00,72.005,72.014,72.001,72.009,21030000.0
2008-03-28 05:02:00,72.018,72.042,72.009,72.01,105080000.0
2008-03-28 05:03:00,72.022,72.022,71.993,71.993,134500000.0
2008-03-28 05:04:00,72.011,72.041,72.011,72.04,11870000.0
2008-03-28 05:05:00,72.016,72.052,72.016,72.047,85590000.0
2008-03-28 05:06:00,72.045,72.053,72.027,72.053,88630000.0
2008-03-28 05:07:00,72.039,72.069,72.026,72.065,120520000.0
2008-03-28 05:08:00,72.06,72.073,72.051,72.051,103170000.0
2008-03-28 05:09:00,72.076,72.081,72.048,72.074,108650000.0
2008-03-28 05:10:00,72.059,72.071,72.047,72.058,128170000.0
2008-03-28 05:11:00,72.063,72.063,72.033,72.043,128200000.0
2008-03-28 05:12:00,72.058,72.059,72.056,72.058,91320000.0
2008-03-28 05:13:00,72.032,72.061,72.032,72.061,83250000.0
2008-03-28 05:14:00,72.039,72.061,72.037,72.041,144470000.0
2008-03-28 05:15:00,72.063,72.08,72.045,72.067,101710000.0
2008-03-28 05:17:00,72.031,72.073,72.031,72.073,117110000.0
2008-03-28 05:18:00,72.083,72.085,72.054,72.085,130910000.0
2008-03-28 05:19:00,72.08,72.104,72.08,72.101,11870000.0
2008-03-28 05:20:00,72.09,72.117,72.09,72.116,133020000.0
2008-03-28 05:21:00,72.118,72.118,72.099,72.099,15590000.0
2008-03-28 05:22:00,72.091,72.092,72.083,72.087,17920000.0
2008-03-28 05:23:00,72.08,72.114,72.08,72.09,134220000.0
2008-03-28 05:24:00,72.098,72.098,72.08,72.092,9440000.0
2008-03-28 05:25:00,72.076,72.084,72.067,72.07,20280000.0
2008-03-28 05:26:00,72.092,72.094,72.08,72.08,110030000.0
2008-03-28 05:27:00,72.102,72.102,72.066,72.096,103890000.0
2008-03-28 05:28:00,72.088,72.09,72.073,72.073,127870000.0
2008-03-28 05:29:00,72.082,72.099,72.074,72.098,136650000.0
2008-03-28 05:30:00,72.112,72.112,72.085,72.112,91320000.0
2008-03-28 05:31:00,72.113,72.143,72.105,72.123,78850000.0
2008-03-28 05:32:00,72.168,72.181,72.13,72.172,158210000.0
2008-03-28 05:33:00,72.202,72.238,72.173,72.19,103890000.0
2008-03-28 05:34:00,72.148,72.172,72.145,72.166,55380000.0
2008-03-28 05:35:00,72.163,72.183,72.156,72.183,114740000.0
2008-03-28 05:36:00,72.182,72.182,72.154,72.178,130530000.0
2008-03-28 05:37:00,72.182,72.215,72.179,72.215,8490000.0
2008-03-28 05:38:00,72.216,72.228,72.19,72.205,56450000.0
2008-03-28 05:39:00,72.199,72.209,72.184,72.204,111320000.0
2008-03-28 05:40:00,72.234,72.236,72.188,72.221,83360000.0
2008-03-28 05:41:00,72.188,72.203,72.174,72.189,85120000.0
2008-03-28 05:42:00,72.214,72.214,72.192,72.199,117500000.0
2008-03-28 05:43:00,72.188,72.213,72.188,72.204,112290000.0
2008-03-28 05:44:00,72.2,72.215,72.2,72.215,116890000.0
2008-03-28 05:45:00,72.225,72.23,72.203,72.218,124690000.0
2008-03-28 05:46:00,72.207,72.221,72.202,72.219,133170000.0
2008-03-28 05:47:00,72.221,72.221,72.192,72.192,87040000.0
2008-03-28 05:48:00,72.209,72.221,72.196,72.214,86850000.0
2008-03-28 05:49:00,72.222,72.222,72.192,72.192,143680000.0
2008-03-28 05:50:00,72.2,72.2,72.187,72.198,110360000.0
2008-03-28 05:51:00,72.216,72.216,72.199,72.201,47010000.0
2008-03-28 05:52:00,72.186,72.202,72.17,72.17,118930000.0
2008-03-28 05:53:00,72.182,72.2,72.176,72.181,137950000.0
2008-03-28 05:54:00,72.191,72.191,72.179,72.185,10890000.0
2008-03-28 05:55:00,72.163,72.201,72.163,72.176,81900000.0
2008-03-28 05:56:00,72.193,72.201,72.153,72.153,146100000.0
2008-03-28 05:57:00,72.176,72.176,72.146,72.166,108240000.0
2008-03-28 05:58:00,72.148,72.158,72.144,72.155,51140000.0
2008-03-28 05:59:00,72.13,72.154,72.126,72.143,116530000.0
2008-03-28 06:00:00,72.166,72.166,72.132,72.148,130520000.0
2008-03-28 06:02:00,72.159,72.184,72.152,72.152,111840000.0
2008-03-28 06:03:00,72.182,72.2,72.164,72.178,90450000.0
2008-03-28 06:04:00,72.173,72.193,72.167,72.178,138890000.0
2008-03-28 06:05:00,72.171,72.206,72.171,72.206,79060000.0
2008-03-28 06:06:00,72.196,72.196,72.183,72.194,58500000.0
2008-03-28 06:07:00,72.161,72.178,72.137,72.143,38100000.0
2008-03-28 06:08:00,72.15,72.164,72.145,72.164,53790000.0
2008-03-28 06:09:00,72.153,72.153,72.137,72.142,60000000.0
2008-03-28 06:10:00,72.13,72.159,72.117,72.123,132410000.0
2008-03-28 06:12:00,72.133,72.133,72.114,72.114,33440000.0
2008-03-28 06:13:00,72.102,72.107,72.099,72.099,32620000.0
2008-03-28 06:14:00,72.125,72.125,72.089,72.099,24980000.0
2008-03-28 06:15:00,72.118,72.118,72.085,72.098,72910000.0
2008-03-28 06:16:00,72.128,72.128,72.098,72.124,63090000.0
2008-03-28 06:17:00,72.113,72.153,72.099,72.153,108930000.0
2008-03-28 06:18:00,72.155,72.156,72.126,72.148,116780000.0
2008-03-28 06:19:00,72.125,72.163,72.125,72.163,73820000.0
2008-03-28 06:20:00,72.131,72.16,72.131,72.14,110590000.0
2008-03-28 06:21:00,72.154,72.161,72.136,72.144,86680000.0
2008-03-28 06:22:00,72.151,72.181,72.145,72.176,98550000.0
2008-03-28 06:23:00,72.161,72.178,72.156,72.158,36490000.0
2008-03-28 06:24:00,72.188,72.199,72.168,72.188,41450000.0
2008-03-28 06:25:00,72.203,72.203,72.179,72.179,31960000.0
2008-03-28 06:26:00,72.19,72.202,72.185,72.19,46430000.0
2008-03-28 06:27:00,72.215,72.233,72.189,72.233,22270000.0
2008-03-28 06:28:00,72.223,72.225,72.203,72.225,41590000.0
2008-03-28 06:29:00,72.22,72.241,72.212,72.212,45760000.0
2008-03-28 06:30:00,72.249,72.263,72.221,72.253,94820000.0
2008-03-28 06:31:00,72.232,72.271,72.232,72.251,98600000.0
2008-03-28 06:32:00,72.268,72.269,72.265,72.267,63510000.0
2008-03-28 06:33:00,72.277,72.286,72.25,72.279,79360000.0
2008-03-28 06:34:00,72.248,72.262,72.231,72.231,119760000.0
2008-03-28 06:35:00,72.253,72.262,72.237,72.245,103260000.0
2008-03-28 06:36:00,72.251,72.251,72.222,72.222,147870000.0
2008-03-28 06:37:00,72.21,72.222,72.21,72.217,118000000.0
2008-03-28 06:38:00,72.224,72.224,72.21,72.217,99720000.0
2008-03-28 06:39:00,72.244,72.248,72.216,72.223,70930000.0
2008-03-28 06:40:00,72.229,72.229,72.222,72.222,88590000.0
2008-03-28 06:41:00,72.233,72.252,72.227,72.23,61910000.0
2008-03-28 06:42:00,72.255,72.255,72.224,72.253,79410000.0
2008-03-28 06:43:00,72.225,72.264,72.225,72.235,76530000.0
2008-03-28 06:44:00,72.227,72.272,72.227,72.272,37880000.0
2008-03-28 06:45:00,72.285,72.285,72.247,72.275,68750000.0
2008-03-28 06:46:00,72.237,72.263,72.234,72.254,73370000.0
2008-03-28 06:47:00,72.24,72.24,72.201,72.21,122210000.0
2008-03-28 06:48:00,72.207,72.207,72.164,72.164,90700000.0
2008-03-28 06:49:00,72.183,72.191,72.155,72.168,89580000.0
2008-03-28 06:50:00,72.158,72.16,72.157,72.158,82020000.0
2008-03-28 06:51:00,72.182,72.182,72.152,72.176,76170000.0
2008-03-28 06:53:00,72.159,72.182,72.159,72.168,43740000.0
2008-03-28 06:54:00,72.187,72.189,72.186,72.188,73020000.0
2008-03-28 06:55:00,72.159,72.174,72.159,72.169,88760000.0
2008-03-28 06:56:00,72.19,72.202,72.18,72.18,66060000.0
2008-03-28 06:57:00,72.213,72.213,72.176,72.212,68640000.0
2008-03-28 06:58:00,72.196,72.223,72.196,72.223,63710000.0
2008-03-28 06:59:00,72.235,72.235,72.215,72.22,68520000.0
2008-03-28 07:00:00,72.251,72.251,72.216,72.219,68930000.0
2008-03-28 07:01:00,72.209,72.216,72.209,72.215,41750000.0
2008-03-28 07:02:00,72.234,72.241,72.216,72.223,83930000.0
2008-03-28 07:03:00,72.243,72.243,72.21,72.22,109160000.0
2008-03-28 07:04:00,72.207,72.208,72.199,72.199,88400000.0
2008-03-28 07:05:00,72.223,72.235,72.196,72.235,70200000.0
2008-03-28 07:06:00,72.236,72.243,72.213,72.213,59440000.0
2008-03-28 07:07:00,72.221,72.241,72.214,72.214,86640000.0
2008-03-28 07:08:00,72.218,72.242,72.217,72.242,57820000.0
2008-03-28 07:09:00,72.245,72.245,72.218,72.221,45480000.0
2008-03-28 07:10:00,72.213,72.242,72.213,72.236,41700000.0
2008-03-28 07:11:00,72.204,72.23,72.204,72.211,42770000.0
2008-03-28 07:12:00,72.237,72.24,72.237,72.237,48130000.0
2008-03-28 07:13:00,72.22,72.247,72.22,72.233,94630000.0
2008-03-28 07:14:00,72.225,72.248,72.225,72.237,75060000.0
2008-03-28 07:15:00,72.266,72.266,72.234,72.256,73270000.0
2008-03-28 07:16:00,72.234,72.264,72.234,72.264,104680000.0
2008-03-28 07:17:00,72.248,72.265,72.244,72.265,94930000.0
2008-03-28 07:18:00,72.254,72.264,72.226,72.264,99080000.0
2008-03-28 07:20:00,72.233,72.258,72.233,72.243,121210000.0
2008-03-28 07:21:00,72.273,72.273,72.244,72.248,79020000.0
2008-03-28 07:22:00,72.266,72.266,72.258,72.259,78780000.0
2008-03-28 07:23:00,72.229,72.25,72.226,72.245,128910000.0
2008-03-28 07:24:00,72.249,72.249,72.207,72.207,91940000.0
2008-03-28 07:25:00,72.207,72.215,72.204,72.215,46540000.0
2008-03-28 07:26:00,72.208,72.21,72.206,72.208,103250000.0
2008-03-28 07:27:00,72.234,72.234,72.206,72.217,120400000.0
2008-03-28 07:28:00,72.229,72.229,72.216,72.216,3010000.0
2008-03-28 07:29:00,72.214,72.24,72.206,72.206,83840000.0
2008-03-28 07:30:00,72.228,72.235,72.222,72.229,89650000.0
2008-03-28 07:31:00,72.21,72.21,72.149,72.152,63110000.0
2008-03-28 07:32:00,72.142,72.183,72.142,72.183,22020000.0
2008-03-28 07:33:00,72.23,72.23,72.14,72.16,72620000.0
2008-03-28 07:34:00,72.164,72.169,72.146,72.166,45970000.0
2008-03-28 07:35:00,72.174,72.18,72.143,72.149,89480000.0
2008-03-28 07:36:00,72.171,72.178,72.146,72.172,113200000.0
2008-03-28 07:37:00,72.168,72.176,72.168,72.168,77760000.0
2008-03-28 07:38:00,72.17,72.17,72.146,72.167,55210000.0
2008-03-28 07:39:00,72.17,72.176,72.169,72.174,72210000.0
2008-03-28 07:40:00,72.16,72.16,72.136,72.146,105930000.0
2008-03-28 07:41:00,72.128,72.154,72.125,72.154,59380000.0
2008-03-28 07:42:00,72.155,72.155,72.124,72.124,42680000.0
2008-03-28 07:43:00,72.104,72.135,72.077,72.135,65850000.0
2008-03-28 07:44:00,72.099,72.11,72.085,72.095,54980000.0
2008-03-28 07:45:00,72.133,72.133,72.094,72.125,71800000.0
2008-03-28 07:46:00,72.114,72.114,72.095,72.106,62200000.0
2008-03-28 07:47:00,72.076,72.091,72.05,72.05,44970000.0
2008-03-28 07:48:00,72.081,72.081,72.047,72.069,76540000.0
2008-03-28 07:49:00,72.075,72.09,72.04,72.04,56310000.0
2008-03-28 07:50:00,72.035,72.084,72.035,72.05,36700000.0
2008-03-28 07:51:00,72.102,72.102,72.052,72.075,45170000.0
2008-03-28 07:52:00,72.067,72.09,72.067,72.088,112820000.0
2008-03-28 07:53:00,72.05,72.078,72.05,72.062,90990000.0
2008-03-28 07:54:00,72.072,72.073,72.04,72.073,139510000.0
2008-03-28 07:55:00,72.041,72.064,72.033,72.064,74510000.0
2008-03-28 07:56:00,72.051,72.051,72.022,72.022,62490000.0
2008-03-28 07:57:00,72.042,72.042,72.013,72.035,34650000.0
2008-03-28 07:58:00,72.011,72.042,72.011,72.028,50430000.0
2008-03-28 07:59:00,72.053,72.053,72.026,72.053,59800000.0
2008-03-28 08:00:00,72.064,72.083,72.041,72.076,141110000.0
2008-03-28 08:01:00,72.074,72.109,72.074,72.09,55310000.0
2008-03-28 08:02:00,72.083,72.108,72.067,72.102,34040000.0
2008-03-28 08:03:00,72.105,72.11,72.085,72.085,32750000.0
2008-03-28 08:04:00,72.107,72.111,72.087,72.111,23520000.0
2008-03-28 08:05:00,72.096,72.098,72.09,72.09,65740000.0
2008-03-28 08:06:00,72.116,72.13,72.098,72.123,61390000.0
2008-03-28 08:07:00,72.1,72.118,72.094,72.094,111610000.0
2008-03-28 08:08:00,72.118,72.121,72.104,72.117,109030000.0
2008-03-28 08:09:00,72.126,72.155,72.097,72.135,75700000.0
2008-03-28 08:10:00,72.148,72.168,72.128,72.156,119060000.0
2008-03-28 08:11:00,72.163,72.166,72.136,72.166,93360000.0
2008-03-28 08:12:00,72.19,72.19,72.127,72.141,102790000.0
2008-03-28 08:13:00,72.132,72.161,72.132,72.161,41990000.0
2008-03-28 08:14:00,72.172,72.174,72.144,72.174,47810000.0
2008-03-28 08:15:00,72.194,72.194,72.158,72.168,27890000.0
2008-03-28 08:16:00,72.157,72.164,72.15,72.15,41800000.0
2008-03-28 08:17:00,72.172,72.173,72.15,72.173,26650000.0
2008-03-28 08:18:00,72.166,72.173,72.153,72.165,38420000.0
2008-03-28 08:19:00,72.141,72.171,72.126,72.126,46370000.0
2008-03-28 08:20:00,72.149,72.151,72.123,72.147,95060000.0
2008-03-28 08:21:00,72.161,72.161,72.12,72.127,92710000.0
2008-03-28 08:22:00,72.158,72.17,72.137,72.15,64660000.0
2008-03-28 08:23:00,72.166,72.174,72.136,72.174,84720000.0
2008-03-28 08:24:00,72.173,72.173,72.145,72.15,117770000.0
2008-03-28 08:25:00,72.141,72.176,72.141,72.144,104510000.0
2008-03-28 08:26:00,72.169,72.181,72.155,72.158,160130000.0
2008-03-28 08:27:00,72.173,72.18,72.158,72.176,125870000.0
2008-03-28 08:28:00,72.157,72.179,72.153,72.153,90640000.0
2008-03-28 08:29:00,72.178,72.18,72.177,72.179,71430000.0
2008-03-28 08:30:00,72.208,72.211,72.207,72.21,100740000.0
2008-03-28 08:31:00,72.144,72.165,72.144,72.155,63630000.0
2008-03-28 08:32:00,72.163,72.172,72.149,72.172,81820000.0
2008-03-28 08:33:00,72.163,72.163,72.143,72.163,77310000.0
2008-03-28 08:34:00,72.146,72.173,72.146,72.173,37080000.0
2008-03-28 08:35:00,72.166,72.17,72.142,72.142,75350000.0
2008-03-28 08:36:00,72.174,72.174,72.148,72.163,75420000.0
2008-03-28 08:39:00,72.173,72.175,72.152,72.175,87610000.0
2008-03-28 08:40:00,72.161,72.183,72.161,72.183,78050000.0
2008-03-28 08:41:00,72.172,72.196,72.166,72.195,81470000.0
2008-03-28 08:42:00,72.203,72.203,72.182,72.182,60820000.0
2008-03-28 08:43:00,72.189,72.208,72.179,72.179,42160000.0
2008-03-28 08:44:00,72.187,72.187,72.18,72.18,82400000.0
2008-03-28 08:45:00,72.215,72.219,72.211,72.212,90610000.0
2008-03-28 08:46:00,72.19,72.211,72.188,72.193,65030000.0
2008-03-28 08:47:00,72.181,72.204,72.181,72.204,76020000.0
2008-03-28 08:48:00,72.193,72.193,72.173,72.192,66010000.0
2008-03-28 08:49:00,72.165,72.179,72.145,72.166,60170000.0
2008-03-28 08:50:00,72.153,72.173,72.146,72.173,77420000.0
2008-03-28 08:51:00,72.173,72.173,72.143,72.167,40960000.0
2008-03-28 08:52:00,72.147,72.172,72.146,72.172,85820000.0
2008-03-28 08:53:00,72.14,72.171,72.139,72.166,101550000.0
2008-03-28 08:54:00,72.161,72.181,72.146,72.181,81510000.0
2008-03-28 08:55:00,72.174,72.204,72.174,72.204,70880000.0
2008-03-28 08:56:00,72.173,72.2,72.168,72.2,52750000.0
2008-03-28 08:57:00,72.194,72.194,72.165,72.185,79820000.0
2008-03-28 08:58:00,72.15,72.18,72.15,72.174,53310000.0
2008-03-28 08:59:00,72.162,72.188,72.156,72.168,55100000.0
2008-03-28 09:00:00,72.198,72.198,72.149,72.167,43430000.0
2008-03-28 09:01:00,72.151,72.184,72.146,72.163,37360000.0
2008-03-28 09:02:00,72.153,72.183,72.153,72.167,51270000.0
2008-03-28 09:03:00,72.166,72.171,72.144,72.167,103480000.0
2008-03-28 09:04:00,72.153,72.169,72.144,72.158,71830000.0
2008-03-28 09:05:00,72.184,72.184,72.162,72.183,76320000.0
2008-03-28 09:06:00,72.19,72.207,72.19,72.207,111220000.0
2008-03-28 09:07:00,72.184,72.21,72.184,72.198,99910000.0
2008-03-28 09:08:00,72.203,72.203,72.176,72.202,90620000.0
2008-03-28 09:09:00,72.198,72.202,72.196,72.198,117000000.0
2008-03-28 09:10:00,72.195,72.199,72.157,72.18,118550000.0
2008-03-28 09:11:00,72.14,72.161,72.126,72.138,86030000.0
2008-03-28 09:12:00,72.158,72.159,72.132,72.137,76330000.0
2008-03-28 09:13:00,72.148,72.163,72.146,72.15,133550000.0
2008-03-28 09:14:00,72.147,72.171,72.147,72.15,88230000.0
2008-03-28 09:15:00,72.172,72.172,72.133,72.155,45000000.0
2008-03-28 09:16:00,72.146,72.151,72.122,72.151,94030000.0
2008-03-28 09:18:00,72.16,72.161,72.117,72.119,16380000.0
2008-03-28 09:19:00,72.142,72.143,72.121,72.143,69010000.0
2008-03-28 09:20:00,72.137,72.16,72.134,72.16,75160000.0
2008-03-28 09:21:00,72.163,72.169,72.134,72.14,82310000.0
2008-03-28 09:22:00,72.131,72.163,72.131,72.163,51080000.0
2008-03-28 09:23:00,72.149,72.183,72.145,72.175,41420000.0
2008-03-28 09:24:00,72.17,72.213,72.169,72.213,63820000.0
2008-03-28 09:25:00,72.209,72.223,72.193,72.202,75140000.0
2008-03-28 09:26:00,72.209,72.233,72.209,72.233,87200000.0
2008-03-28 09:27:00,72.238,72.249,72.207,72.237,40240000.0
2008-03-28 09:28:00,72.261,72.289,72.255,72.255,102810000.0
2008-03-28 09:29:00,72.263,72.304,72.258,72.304,112180000.0
2008-03-28 09:30:00,72.288,72.302,72.276,72.294,90510000.0
2008-03-28 09:31:00,72.302,72.302,72.288,72.298,55480000.0
2008-03-28 09:32:00,72.306,72.333,72.286,72.286,93570000.0
2008-03-28 09:33:00,72.302,72.33,72.287,72.291,92040000.0
2008-03-28 09:34:00,72.314,72.323,72.293,72.323,59890000.0
2008-03-28 09:35:00,72.307,72.307,72.3,72.3,41400000.0
2008-03-28 09:36:00,72.335,72.342,72.316,72.328,39760000.0
2008-03-28 09:37:00,72.32,72.34,72.32,72.338,14310000.0
2008-03-28 09:38:00,72.311,72.33,72.305,72.318,24820000.0
2008-03-28 09:39:00,72.336,72.336,72.304,72.311,52750000.0
2008-03-28 09:40:00,72.303,72.329,72.303,72.324,46480000.0
2008-03-28 09:41:00,72.32,72.327,72.32,72.325,73410000.0
2008-03-28 09:42:00,72.318,72.326,72.318,72.319,95450000.0
2008-03-28 09:43:00,72.326,72.326,72.313,72.313,45870000.0
2008-03-28 09:44:00,72.322,72.378,72.313,72.378,31410000.0
2008-03-28 09:45:00,72.384,72.389,72.367,72.377,65970000.0
2008-03-28 09:46:00,72.406,72.419,72.384,72.407,61380000.0
2008-03-28 09:47:00,72.416,72.42,72.396,72.404,93400000.0
2008-03-28 09:48:00,72.417,72.421,72.376,72.397,77370000.0
2008-03-28 09:49:00,72.385,72.417,72.352,72.412,119540000.0
2008-03-28 09:50:00,72.409,72.44,72.375,72.394,123640000.0
2008-03-28 09:51:00,72.378,72.391,72.32,72.355,40950000.0
2008-03-28 09:52:00,72.371,72.425,72.363,72.398,35410000.0
2008-03-28 09:53:00,72.395,72.445,72.389,72.411,43490000.0
2008-03-28 09:54:00,72.431,72.431,72.394,72.408,39690000.0
2008-03-28 09:55:00,72.415,72.415,72.391,72.399,40210000.0
2008-03-28 09:56:00,72.393,72.396,72.346,72.386,13340000.0
2008-03-28 09:57:00,72.4,72.4,72.344,72.367,43590000.0
2008-03-28 09:58:00,72.372,72.381,72.348,72.349,63310000.0
2008-03-28 09:59:00,72.336,72.358,72.318,72.336,45400000.0
2008-03-28 10:00:00,72.381,72.381,72.319,72.338,51530000.0
2008-03-28 10:01:00,72.321,72.329,72.291,72.301,44600000.0
2008-03-28 10:02:00,72.293,72.352,72.287,72.328,37400000.0
2008-03-28 10:03:00,72.331,72.342,72.317,72.33,73120000.0
2008-03-28 10:04:00,72.298,72.312,72.296,72.308,80550000.0
2008-03-28 10:05:00,72.314,72.319,72.281,72.306,50160000.0
2008-03-28 10:06:00,72.307,72.329,72.294,72.308,47360000.0
2008-03-28 10:07:00,72.315,72.316,72.307,72.308,30460000.0
2008-03-28 10:08:00,72.301,72.328,72.301,72.327,14880000.0
2008-03-28 10:09:00,72.326,72.333,72.305,72.333,50430000.0
2008-03-28 10:10:00,72.326,72.33,72.312,72.312,91110000.0
2008-03-28 10:11:00,72.317,72.317,72.311,72.311,32820000.0
2008-03-28 10:12:00,72.325,72.325,72.311,72.311,62830000.0
2008-03-28 10:13:00,72.321,72.361,72.319,72.344,108820000.0
2008-03-28 10:14:00,72.364,72.37,72.339,72.366,76400000.0
2008-03-28 10:15:00,72.398,72.398,72.367,72.367,35400000.0
2008-03-28 10:16:00,72.36,72.385,72.329,72.335,30530000.0
2008-03-28 10:17:00,72.344,72.359,72.315,72.33,38570000.0
2008-03-28 10:18:00,72.345,72.345,72.317,72.336,116560000.0
2008-03-28 10:19:00,72.309,72.353,72.296,72.353,73120000.0
2008-03-28 10:20:00,72.369,72.412,72.362,72.412,68450000.0
2008-03-28 10:21:00,72.404,72.404,72.382,72.389,53980000.0
2008-03-28 10:22:00,72.381,72.391,72.371,72.378,65620000.0
2008-03-28 10:23:00,72.383,72.383,72.369,72.369,102650000.0
2008-03-28 10:24:00,72.378,72.387,72.341,72.347,70070000.0
2008-03-28 10:25:00,72.329,72.342,72.317,72.342,71250000.0
2008-03-28 10:26:00,72.355,72.362,72.332,72.353,107990000.0
2008-03-28 10:27:00,72.35,72.35,72.303,72.31,127960000.0
2008-03-28 10:28:00,72.316,72.316,72.282,72.282,74740000.0
2008-03-28 10:29:00,72.289,72.307,72.286,72.307,79130000.0
2008-03-28 10:30:00,72.309,72.309,72.305,72.308,95590000.0
2008-03-28 10:31:00,72.283,72.329,72.278,72.329,68930000.0
2008-03-28 10:32:00,72.317,72.329,72.305,72.307,113030000.0
2008-03-28 10:33:00,72.339,72.339,72.296,72.316,69700000.0
2008-03-28 10:34:00,72.326,72.342,72.311,72.328,76630000.0
2008-03-28 10:35:00,72.304,72.305,72.299,72.301,74080000.0
2008-03-28 10:36:00,72.325,72.333,72.306,72.333,80210000.0
2008-03-28 10:37:00,72.323,72.341,72.312,72.312,72540000.0
2008-03-28 10:38:00,72.319,72.329,72.291,72.291,79440000.0
2008-03-28 10:39:00,72.311,72.311,72.279,72.283,77270000.0
2008-03-28 10:40:00,72.288,72.291,72.275,72.281,80940000.0
2008-03-28 10:41:00,72.273,72.293,72.273,72.277,73980000.0
2008-03-28 10:42:00,72.296,72.314,72.278,72.314,79730000.0
2008-03-28 10:43:00,72.311,72.318,72.311,72.316,103070000.0
2008-03-28 10:44:00,72.311,72.326,72.302,72.326,116620000.0
2008-03-28 10:45:00,72.327,72.327,72.311,72.311,99830000.0
2008-03-28 10:46:00,72.315,72.319,72.291,72.291,66170000.0
2008-03-28 10:47:00,72.31,72.319,72.293,72.293,85840000.0
2008-03-28 10:48:00,72.328,72.332,72.314,72.314,86390000.0
2008-03-28 10:49:00,72.32,72.332,72.305,72.324,69060000.0
2008-03-28 10:50:00,72.301,72.327,72.301,72.326,22410000.0
2008-03-28 10:51:00,72.334,72.339,72.317,72.339,74730000.0
2008-03-28 10:52:00,72.315,72.367,72.315,72.337,54650000.0
2008-03-28 10:53:00,72.333,72.359,72.326,72.347,97210000.0
2008-03-28 10:54:00,72.351,72.372,72.337,72.343,109950000.0
2008-03-28 10:55:00,72.349,72.365,72.342,72.347,76390000.0
2008-03-28 10:56:00,72.354,72.385,72.353,72.376,51030000.0
2008-03-28 10:57:00,72.398,72.407,72.398,72.399,66500000.0
2008-03-28 10:58:00,72.389,72.426,72.389,72.402,103160000.0
2008-03-28 10:59:00,72.395,72.434,72.395,72.434,55520000.0
2008-03-28 11:00:00,72.413,72.459,72.409,72.454,41050000.0
2008-03-28 11:01:00,72.464,72.464,72.436,72.441,71780000.0
2008-03-28 11:02:00,72.465,72.465,72.407,72.412,64690000.0
2008-03-28 11:03:00,72.433,72.433,72.396,72.401,72110000.0
2008-03-28 11:04:00,72.414,72.465,72.414,72.448,61840000.0
2008-03-28 11:05:00,72.443,72.469,72.443,72.445,46160000.0
2008-03-28 11:06:00,72.454,72.461,72.375,72.42,74200000.0
2008-03-28 11:07:00,72.407,72.42,72.377,72.393,57740000.0
2008-03-28 11:08:00,72.38,72.414,72.38,72.41,37090000.0
2008-03-28 11:09:00,72.411,72.411,72.374,72.41,44050000.0
2008-03-28 11:10:00,72.399,72.423,72.393,72.393,102380000.0
2008-03-28 11:11:00,72.399,72.415,72.393,72.415,98430000.0
2008-03-28 11:12:00,72.423,72.47,72.4,72.47,134270000.0
2008-03-28 11:13:00,72.472,72.497,72.458,72.494,77910000.0
2008-03-28 11:14:00,72.469,72.499,72.468,72.483,59290000.0
2008-03-28 11:15:00,72.494,72.528,72.474,72.501,40130000.0
2008-03-28 11:16:00,72.52,72.564,72.509,72.564,45520000.0
2008-03-28 11:17:00,72.54,72.579,72.538,72.558,59720000.0
2008-03-28 11:18:00,72.572,72.573,72.536,72.55,124170000.0
2008-03-28 11:19:00,72.565,72.597,72.565,72.595,49890000.0
2008-03-28 11:20:00,72.599,72.599,72.56,72.572,33720000.0
2008-03-28 11:21:00,72.594,72.594,72.546,72.56,37170000.0
2008-03-28 11:22:00,72.588,72.593,72.546,72.558,24510000.0
2008-03-28 11:23:00,72.554,72.586,72.554,72.569,61770000.0
2008-03-28 11:24:00,72.594,72.594,72.558,72.568,61950000.0
2008-03-28 11:25:00,72.611,72.618,72.588,72.598,124760000.0
2008-03-28 11:26:00,72.595,72.65,72.595,72.65,111420000.0
2008-03-28 11:27:00,72.659,72.684,72.627,72.683,77170000.0
2008-03-28 11:28:00,72.651,72.67,72.643,72.643,123750000.0
2008-03-28 11:29:00,72.666,72.677,72.648,72.661,90260000.0
2008-03-28 11:30:00,72.689,72.689,72.614,72.614,106710000.0
2008-03-28 11:31:00,72.596,72.623,72.555,72.558,37270000.0
2008-03-28 11:32:00,72.578,72.595,72.547,72.588,46290000.0
2008-03-28 11:33:00,72.583,72.583,72.529,72.538,30690000.0
2008-03-28 11:34:00,72.577,72.604,72.549,72.576,43530000.0
2008-03-28 11:35:00,72.602,72.602,72.575,72.595,21610000.0
2008-03-28 11:36:00,72.583,72.583,72.562,72.562,40990000.0
2008-03-28 11:37:00,72.552,72.583,72.552,72.583,39650000.0
2008-03-28 11:38:00,72.543,72.562,72.513,72.53,97990000.0
2008-03-28 11:39:00,72.53,72.551,72.511,72.551,86900000.0
2008-03-28 11:40:00,72.524,72.551,72.524,72.544,69430000.0
2008-03-28 11:41:00,72.533,72.578,72.533,72.575,82150000.0
2008-03-28 11:42:00,72.596,72.606,72.556,72.597,118730000.0
2008-03-28 11:43:00,72.588,72.606,72.582,72.606,104930000.0
2008-03-28 11:44:00,72.591,72.611,72.58,72.61,151350000.0
2008-03-28 11:45:00,72.629,72.637,72.585,72.618,121400000.0
2008-03-28 11:46:00,72.629,72.635,72.601,72.635,98250000.0
2008-03-28 11:47:00,72.618,72.635,72.615,72.635,71220000.0
2008-03-28 11:48:00,72.636,72.636,72.612,72.634,93430000.0
2008-03-28 11:49:00,72.632,72.646,72.623,72.646,62390000.0
2008-03-28 11:50:00,72.633,72.633,72.586,72.607,80730000.0
2008-03-28 11:51:00,72.631,72.648,72.616,72.642,74570000.0
2008-03-28 11:52:00,72.631,72.643,72.595,72.643,37120000.0
2008-03-28 11:53:00,72.638,72.644,72.625,72.63,67000000.0
2008-03-28 11:54:00,72.646,72.662,72.629,72.657,67860000.0
2008-03-28 11:55:00,72.661,72.661,72.608,72.613,114700000.0
2008-03-28 11:56:00,72.605,72.61,72.574,72.607,91490000.0
2008-03-28 11:57:00,72.606,72.621,72.577,72.621,91140000.0
2008-03-28 11:58:00,72.604,72.625,72.561,72.614,85150000.0
2008-03-28 11:59:00,72.622,72.622,72.579,72.581,72120000.0
2008-03-28 12:00:00,72.565,72.585,72.546,72.557,53570000.0
2008-03-28 12:01:00,72.547,72.56,72.535,72.54,42970000.0
2008-03-28 12:02:00,72.525,72.541,72.505,72.505,76390000.0
2008-03-28 12:03:00,72.532,72.548,72.517,72.529,87060000.0
2008-03-28 12:04:00,72.544,72.577,72.538,72.559,69800000.0
2008-03-28 12:05:00,72.547,72.558,72.514,72.514,76920000.0
2008-03-28 12:06:00,72.54,72.54,72.497,72.508,67570000.0
2008-03-28 12:07:00,72.503,72.54,72.488,72.505,69010000.0
2008-03-28 12:08:00,72.514,72.52,72.478,72.497,71700000.0
2008-03-28 12:09:00,72.482,72.482,72.422,72.437,41060000.0
2008-03-28 12:10:00,72.443,72.451,72.409,72.42,90100000.0
2008-03-28 12:11:00,72.409,72.445,72.382,72.402,102780000.0
2008-03-28 12:12:00,72.429,72.441,72.399,72.441,82020000.0
2008-03-28 12:13:00,72.438,72.45,72.427,72.448,66230000.0
2008-03-28 12:14:00,72.438,72.449,72.419,72.437,59970000.0
2008-03-28 12:15:00,72.43,72.444,72.394,72.444,76260000.0
2008-03-28 12:16:00,72.438,72.443,72.432,72.437,56340000.0
2008-03-28 12:17:00,72.466,72.473,72.448,72.473,47830000.0
2008-03-28 12:18:00,72.478,72.489,72.468,72.478,46750000.0
2008-03-28 12:19:00,72.474,72.506,72.474,72.506,37110000.0
2008-03-28 12:20:00,72.526,72.545,72.495,72.527,49950000.0
2008-03-28 12:21:00,72.533,72.533,72.495,72.502,114370000.0
2008-03-28 12:22:00,72.495,72.529,72.495,72.523,73620000.0
2008-03-28 12:23:00,72.503,72.532,72.503,72.527,84890000.0
2008-03-28 12:24:00,72.527,72.532,72.495,72.495,106810000.0
2008-03-28 12:25:00,72.504,72.537,72.499,72.502,98220000.0
2008-03-28 12:26:00,72.511,72.532,72.506,72.519,104100000.0
2008-03-28 12:27:00,72.536,72.541,72.509,72.525,122150000.0
2008-03-28 12:28:00,72.517,72.524,72.465,72.485,117020000.0
2008-03-28 12:29:00,72.501,72.515,72.454,72.47,85960000.0
2008-03-28 12:30:00,72.505,72.505,72.455,72.455,80370000.0
2008-03-28 12:31:00,72.475,72.493,72.456,72.493,132570000.0
2008-03-28 12:32:00,72.493,72.501,72.476,72.495,92220000.0
2008-03-28 12:33:00,72.513,72.513,72.462,72.493,50990000.0
2008-03-28 12:34:00,72.474,72.497,72.439,72.46,102410000.0
2008-03-28 12:35:00,72.438,72.471,72.436,72.448,118570000.0
2008-03-28 12:36:00,72.435,72.444,72.421,72.43,17750000.0
2008-03-28 12:37:00,72.398,72.414,72.395,72.398,27440000.0
2008-03-28 12:38:00,72.404,72.404,72.398,72.399,15300000.0
2008-03-28 12:39:00,72.429,72.451,72.409,72.451,44150000.0
2008-03-28 12:40:00,72.447,72.45,72.446,72.448,91670000.0
2008-03-28 12:41:00,72.453,72.453,72.419,72.439,33610000.0
2008-03-28 12:42:00,72.417,72.435,72.372,72.398,65990000.0
2008-03-28 12:43:00,72.409,72.441,72.403,72.418,110180000.0
2008-03-28 12:44:00,72.425,72.431,72.413,72.428,76210000.0
2008-03-28 12:45:00,72.437,72.437,72.406,72.409,32720000.0
2008-03-28 12:46:00,72.443,72.444,72.426,72.444,35220000.0
2008-03-28 12:47:00,72.444,72.459,72.418,72.418,38840000.0
2008-03-28 12:48:00,72.441,72.465,72.413,72.423,121530000.0
2008-03-28 12:49:00,72.439,72.44,72.435,72.44,66430000.0
2008-03-28 12:50:00,72.429,72.44,72.416,72.434,78910000.0
2008-03-28 12:51:00,72.433,72.458,72.407,72.41,50490000.0
2008-03-28 12:52:00,72.427,72.47,72.427,72.47,69130000.0
2008-03-28 12:53:00,72.453,72.476,72.453,72.459,104060000.0
2008-03-28 12:54:00,72.471,72.471,72.426,72.426,72590000.0
2008-03-28 12:55:00,72.443,72.449,72.424,72.447,71840000.0
2008-03-28 12:56:00,72.442,72.482,72.435,72.482,102290000.0
2008-03-28 12:57:00,72.49,72.49,72.437,72.477,123330000.0
2008-03-28 12:58:00,72.473,72.498,72.466,72.47,80100000.0
2008-03-28 12:59:00,72.461,72.488,72.459,72.481,91970000.0
2008-03-28 13:00:00,72.483,72.483,72.439,72.439,101860000.0
2008-03-28 13:01:00,72.45,72.469,72.441,72.465,68590000.0
2008-03-28 13:02:00,72.476,72.485,72.473,72.483,113120000.0
2008-03-28 13:03:00,72.485,72.5,72.47,72.486,68350000.0
2008-03-28 13:04:00,72.494,72.506,72.457,72.473,76450000.0
2008-03-28 13:05:00,72.457,72.485,72.453,72.453,82830000.0
2008-03-28 13:06:00,72.479,72.479,72.445,72.445,82120000.0
2008-03-28 13:07:00,72.458,72.465,72.445,72.459,65560000.0
2008-03-28 13:08:00,72.433,72.465,72.433,72.465,83620000.0
2008-03-28 13:09:00,72.462,72.462,72.432,72.432,78860000.0
2008-03-28 13:10:00,72.424,72.45,72.424,72.45,84400000.0
2008-03-28 13:11:00,72.447,72.461,72.436,72.458,71410000.0
2008-03-28 13:12:00,72.461,72.461,72.425,72.425,81210000.0
2008-03-28 13:13:00,72.432,72.45,72.425,72.443,103750000.0
2008-03-28 13:14:00,72.442,72.473,72.442,72.473,113620000.0
2008-03-28 13:15:00,72.474,72.474,72.425,72.425,97680000.0
2008-03-28 13:16:00,72.443,72.443,72.407,72.413,63830000.0
2008-03-28 13:17:00,72.43,72.477,72.421,72.46,80730000.0
2008-03-28 13:18:00,72.448,72.475,72.428,72.458,89920000.0
2008-03-28 13:19:00,72.465,72.488,72.449,72.483,65710000.0
2008-03-28 13:20:00,72.471,72.471,72.435,72.466,23690000.0
2008-03-28 13:21:00,72.46,72.46,72.424,72.444,74890000.0
2008-03-28 13:22:00,72.438,72.451,72.421,72.421,48040000.0
2008-03-28 13:23:00,72.433,72.433,72.397,72.402,94040000.0
2008-03-28 13:24:00,72.418,72.429,72.394,72.409,117950000.0
2008-03-28 13:25:00,72.423,72.461,72.414,72.421,75770000.0
2008-03-28 13:26:00,72.41,72.439,72.41,72.435,56220000.0
2008-03-28 13:27:00,72.446,72.446,72.407,72.427,67370000.0
2008-03-28 13:28:00,72.389,72.423,72.386,72.399,104270000.0
2008-03-28 13:29:00,72.41,72.444,72.407,72.444,55450000.0
2008-03-28 13:30:00,72.452,72.452,72.401,72.401,44760000.0
2008-03-28 13:31:00,72.409,72.425,72.402,72.425,72450000.0
2008-03-28 13:32:00,72.412,72.443,72.412,72.443,61650000.0
2008-03-28 13:33:00,72.449,72.457,72.449,72.457,74890000.0
2008-03-28 13:34:00,72.436,72.452,72.418,72.437,56090000.0
2008-03-28 13:35:00,72.441,72.441,72.414,72.424,42720000.0
2008-03-28 13:36:00,72.433,72.433,72.404,72.416,66570000.0
2008-03-28 13:37:00,72.382,72.4,72.341,72.358,57230000.0
2008-03-28 13:38:00,72.351,72.378,72.346,72.355,38620000.0
2008-03-28 13:39:00,72.375,72.387,72.345,72.363,44260000.0
2008-03-28 13:40:00,72.374,72.379,72.371,72.379,105600000.0
2008-03-28 13:41:00,72.412,72.412,72.37,72.388,88450000.0
2008-03-28 13:42:00,72.38,72.403,72.376,72.403,129780000.0
2008-03-28 13:43:00,72.403,72.42,72.403,72.408,83930000.0
2008-03-28 13:44:00,72.414,72.414,72.393,72.393,71970000.0
2008-03-28 13:45:00,72.409,72.413,72.391,72.391,33260000.0
2008-03-28 13:46:00,72.401,72.447,72.401,72.428,59320000.0
2008-03-28 13:47:00,72.416,72.428,72.394,72.394,68190000.0
2008-03-28 13:48:00,72.413,72.414,72.395,72.413,130550000.0
2008-03-28 13:49:00,72.378,72.391,72.374,72.38,54760000.0
2008-03-28 13:50:00,72.376,72.414,72.376,72.414,37050000.0
2008-03-28 13:51:00,72.423,72.423,72.387,72.407,35030000.0
2008-03-28 13:52:00,72.384,72.406,72.384,72.406,22660000.0
2008-03-28 13:53:00,72.376,72.386,72.374,72.386,67330000.0
2008-03-28 13:54:00,72.414,72.414,72.383,72.391,63760000.0
2008-03-28 13:55:00,72.378,72.391,72.372,72.372,114490000.0
2008-03-28 13:56:00,72.378,72.391,72.367,72.377,114120000.0
2008-03-28 13:57:00,72.402,72.402,72.353,72.353,77380000.0
2008-03-28 13:58:00,72.335,72.35,72.283,72.283,119370000.0
2008-03-28 13:59:00,72.29,72.311,72.285,72.285,93210000.0
2008-03-28 14:00:00,72.307,72.328,72.287,72.319,101650000.0
2008-03-28 14:01:00,72.321,72.34,72.315,72.336,47190000.0
2008-03-28 14:02:00,72.349,72.349,72.346,72.346,43720000.0
2008-03-28 14:03:00,72.353,72.358,72.33,72.354,28450000.0
2008-03-28 14:04:00,72.366,72.377,72.333,72.333,46070000.0
2008-03-28 14:05:00,72.343,72.365,72.336,72.365,23220000.0
2008-03-28 14:06:00,72.362,72.379,72.348,72.361,37670000.0
2008-03-28 14:07:00,72.353,72.38,72.353,72.378,42680000.0
2008-03-28 14:08:00,72.371,72.393,72.371,72.379,98640000.0
2008-03-28 14:09:00,72.404,72.409,72.366,72.38,94980000.0
2008-03-28 14:10:00,72.37,72.376,72.37,72.376,64310000.0
2008-03-28 14:11:00,72.367,72.382,72.364,72.364,76090000.0
2008-03-28 14:12:00,72.393,72.393,72.366,72.37,119680000.0
2008-03-28 14:13:00,72.358,72.373,72.358,72.373,106120000.0
2008-03-28 14:14:00,72.399,72.399,72.36,72.36,156190000.0
2008-03-28 14:15:00,72.366,72.393,72.364,72.393,124950000.0
2008-03-28 14:16:00,72.374,72.407,72.374,72.388,94530000.0
2008-03-28 14:17:00,72.377,72.391,72.355,72.362,73010000.0
2008-03-28 14:18:00,72.378,72.38,72.353,72.363,92470000.0
2008-03-28 14:19:00,72.352,72.372,72.344,72.358,65490000.0
2008-03-28 14:20:00,72.348,72.374,72.345,72.348,83470000.0
2008-03-28 14:21:00,72.352,72.352,72.328,72.328,81220000.0
2008-03-28 14:22:00,72.335,72.358,72.331,72.338,36020000.0
2008-03-28 14:23:00,72.345,72.35,72.312,72.312,65020000.0
2008-03-28 14:24:00,72.333,72.342,72.317,72.342,78040000.0
2008-03-28 14:25:00,72.319,72.33,72.307,72.309,120030000.0
2008-03-28 14:26:00,72.323,72.344,72.323,72.344,98180000.0
2008-03-28 14:27:00,72.353,72.355,72.327,72.355,94500000.0
2008-03-28 14:28:00,72.33,72.346,72.33,72.346,94180000.0
2008-03-28 14:29:00,72.357,72.357,72.324,72.329,81550000.0
2008-03-28 14:30:00,72.375,72.414,72.373,72.382,55650000.0
2008-03-28 14:31:00,72.376,72.478,72.376,72.475,34060000.0
2008-03-28 14:32:00,72.498,72.535,72.459,72.488,77420000.0
2008-03-28 14:33:00,72.482,72.488,72.404,72.432,82450000.0
2008-03-28 14:34:00,72.419,72.444,72.405,72.437,67710000.0
2008-03-28 14:35:00,72.431,72.448,72.401,72.401,72100000.0
2008-03-28 14:36:00,72.425,72.435,72.395,72.422,63090000.0
2008-03-28 14:37:00,72.402,72.408,72.368,72.386,67510000.0
2008-03-28 14:38:00,72.396,72.409,72.344,72.344,75740000.0
2008-03-28 14:39:00,72.35,72.386,72.33,72.375,42690000.0
2008-03-28 14:40:00,72.366,72.39,72.349,72.375,87930000.0
2008-03-28 14:41:00,72.361,72.361,72.321,72.321,108070000.0
2008-03-28 14:42:00,72.339,72.342,72.309,72.31,88850000.0
2008-03-28 14:43:00,72.302,72.364,72.302,72.364,66160000.0
2008-03-28 14:44:00,72.331,72.344,72.327,72.344,53030000.0
2008-03-28 14:45:00,72.352,72.393,72.347,72.393,92750000.0
2008-03-28 14:46:00,72.383,72.408,72.329,72.345,50740000.0
2008-03-28 14:47:00,72.309,72.309,72.307,72.308,44530000.0
2008-03-28 14:48:00,72.334,72.343,72.312,72.343,40310000.0
2008-03-28 14:49:00,72.328,72.328,72.284,72.284,41550000.0
2008-03-28 14:50:00,72.288,72.299,72.272,72.272,56050000.0
2008-03-28 14:51:00,72.285,72.29,72.271,72.271,97100000.0
2008-03-28 14:52:00,72.28,72.303,72.275,72.303,76390000.0
2008-03-28 14:53:00,72.302,72.322,72.292,72.292,81870000.0
2008-03-28 14:54:00,72.317,72.319,72.294,72.315,112120000.0
2008-03-28 14:55:00,72.334,72.346,72.3,72.31,97050000.0
2008-03-28 14:56:00,72.324,72.332,72.3,72.312,99260000.0
2008-03-28 14:57:00,72.315,72.321,72.296,72.299,120920000.0
2008-03-28 14:58:00,72.306,72.306,72.291,72.305,118320000.0
2008-03-28 14:59:00,72.299,72.319,72.295,72.316,81890000.0
2008-03-28 15:00:00,72.298,72.311,72.287,72.298,75740000.0
2008-03-28 15:01:00,72.322,72.332,72.302,72.316,142760000.0
2008-03-28 15:02:00,72.315,72.332,72.315,72.328,92210000.0
2008-03-28 15:03:00,72.358,72.365,72.346,72.365,49420000.0
2008-03-28 15:04:00,72.338,72.354,72.333,72.354,95690000.0
2008-03-28 15:05:00,72.341,72.36,72.337,72.341,116800000.0
2008-03-28 15:06:00,72.334,72.344,72.327,72.344,10750000.0
2008-03-28 15:07:00,72.355,72.355,72.334,72.338,75020000.0
2008-03-28 15:08:00,72.351,72.381,72.351,72.36,137130000.0
2008-03-28 15:09:00,72.38,72.385,72.349,72.385,105920000.0
2008-03-28 15:10:00,72.37,72.391,72.367,72.377,44040000.0
2008-03-28 15:11:00,72.371,72.395,72.371,72.387,98810000.0
2008-03-28 15:12:00,72.39,72.414,72.381,72.414,118630000.0
2008-03-28 15:13:00,72.421,72.429,72.411,72.426,20130000.0
2008-03-28 15:14:00,72.414,72.414,72.394,72.394,76260000.0
2008-03-28 15:15:00,72.416,72.429,72.397,72.418,118070000.0
2008-03-28 15:16:00,72.423,72.428,72.399,72.428,113380000.0
2008-03-28 15:17:00,72.422,72.434,72.408,72.426,141760000.0
2008-03-28 15:18:00,72.426,72.44,72.417,72.422,114400000.0
2008-03-28 15:19:00,72.435,72.439,72.399,72.439,99270000.0
2008-03-28 15:20:00,72.431,72.467,72.431,72.441,75340000.0
2008-03-28 15:21:00,72.454,72.455,72.434,72.455,96250000.0
2008-03-28 15:22:00,72.442,72.459,72.436,72.443,59080000.0
2008-03-28 15:23:00,72.443,72.459,72.405,72.405,78190000.0
2008-03-28 15:24:00,72.435,72.441,72.405,72.419,71930000.0
2008-03-28 15:25:00,72.448,72.453,72.425,72.453,39130000.0
2008-03-28 15:26:00,72.44,72.44,72.417,72.425,66310000.0
2008-03-28 15:27:00,72.42,72.446,72.41,72.411,79190000.0
2008-03-28 15:28:00,72.418,72.427,72.396,72.416,129970000.0
2008-03-28 15:29:00,72.388,72.396,72.385,72.388,93900000.0
2008-03-28 15:30:00,72.429,72.429,72.37,72.382,86010000.0
2008-03-28 15:31:00,72.384,72.39,72.362,72.362,83790000.0
2008-03-28 15:32:00,72.371,72.402,72.371,72.392,76180000.0
2008-03-28 15:33:00,72.415,72.415,72.386,72.408,57050000.0
2008-03-28 15:34:00,72.392,72.392,72.356,72.383,48950000.0
2008-03-28 15:35:00,72.346,72.369,72.316,72.316,72680000.0
2008-03-28 15:36:00,72.311,72.316,72.246,72.279,86000000.0
2008-03-28 15:37:00,72.271,72.297,72.268,72.276,65570000.0
2008-03-28 15:38:00,72.291,72.31,72.275,72.305,75330000.0
2008-03-28 15:39:00,72.295,72.3,72.267,72.28,61850000.0
2008-03-28 15:40:00,72.274,72.322,72.274,72.322,66620000.0
2008-03-28 15:41:00,72.314,72.35,72.314,72.335,75710000.0
2008-03-28 15:42:00,72.352,72.352,72.307,72.313,42090000.0
2008-03-28 15:43:00,72.302,72.348,72.302,72.334,84890000.0
2008-03-28 15:44:00,72.321,72.353,72.321,72.331,113700000.0
2008-03-28 15:45:00,72.352,72.352,72.324,72.331,76650000.0
2008-03-28 15:46:00,72.322,72.344,72.322,72.344,67910000.0
2008-03-28 15:47:00,72.343,72.359,72.328,72.339,60920000.0
2008-03-28 15:48:00,72.352,72.352,72.324,72.343,85950000.0
2008-03-28 15:49:00,72.345,72.347,72.336,72.336,55120000.0
2008-03-28 15:50:00,72.31,72.323,72.305,72.311,41580000.0
2008-03-28 15:51:00,72.333,72.333,72.294,72.318,50980000.0
2008-03-28 15:52:00,72.302,72.335,72.302,72.335,37800000.0
2008-03-28 15:53:00,72.338,72.341,72.326,72.33,50200000.0
2008-03-28 15:54:00,72.353,72.353,72.318,72.324,96550000.0
2008-03-28 15:55:00,72.304,72.332,72.303,72.303,71570000.0
2008-03-28 15:56:00,72.319,72.376,72.312,72.376,76040000.0
2008-03-28 15:57:00,72.393,72.405,72.361,72.364,109630000.0
2008-03-28 15:58:00,72.386,72.386,72.346,72.38,94560000.0
2008-03-28 15:59:00,72.358,72.38,72.347,72.35,100780000.0
2008-03-28 16:00:00,72.363,72.387,72.344,72.354,113550000.0
2008-03-28 16:01:00,72.37,72.385,72.359,72.385,121320000.0
2008-03-28 16:02:00,72.375,72.384,72.349,72.384,79310000.0
2008-03-28 16:03:00,72.387,72.407,72.374,72.389,71900000.0
2008-03-28 16:04:00,72.4,72.422,72.395,72.401,135990000.0
2008-03-28 16:05:00,72.399,72.432,72.399,72.411,97870000.0
2008-03-28 16:06:00,72.434,72.434,72.399,72.409,46320000.0
2008-03-28 16:07:00,72.394,72.411,72.375,72.375,111640000.0
2008-03-28 16:08:00,72.382,72.416,72.382,72.401,121530000.0
2008-03-28 16:09:00,72.408,72.412,72.374,72.374,11280000.0
2008-03-28 16:10:00,72.383,72.408,72.374,72.397,107700000.0
2008-03-28 16:11:00,72.422,72.422,72.394,72.394,112750000.0
2008-03-28 16:12:00,72.411,72.411,72.362,72.391,135580000.0
2008-03-28 16:13:00,72.384,72.386,72.351,72.351,106440000.0
2008-03-28 16:14:00,72.361,72.372,72.348,72.372,96150000.0
2008-03-28 16:15:00,72.364,72.364,72.317,72.321,105250000.0
2008-03-28 16:16:00,72.305,72.332,72.241,72.251,69280000.0
2008-03-28 16:17:00,72.272,72.272,72.237,72.254,87930000.0
2008-03-28 16:18:00,72.229,72.24,72.216,72.221,85850000.0
2008-03-28 16:19:00,72.228,72.234,72.219,72.219,90240000.0
2008-03-28 16:20:00,72.222,72.262,72.222,72.262,54420000.0
2008-03-28 16:21:00,72.271,72.271,72.225,72.225,97660000.0
2008-03-28 16:22:00,72.207,72.228,72.169,72.197,83850000.0
2008-03-28 16:23:00,72.171,72.201,72.167,72.167,90220000.0
2008-03-28 16:24:00,72.177,72.204,72.157,72.204,87050000.0
2008-03-28 16:25:00,72.194,72.219,72.185,72.219,63550000.0
2008-03-28 16:26:00,72.232,72.232,72.187,72.192,100000000.0
2008-03-28 16:27:00,72.201,72.201,72.159,72.18,102740000.0
2008-03-28 16:28:00,72.181,72.204,72.181,72.19,81070000.0
2008-03-28 16:29:00,72.196,72.196,72.182,72.186,80420000.0
2008-03-28 16:30:00,72.202,72.202,72.173,72.18,81970000.0
2008-03-28 16:31:00,72.173,72.21,72.173,72.18,77730000.0
2008-03-28 16:32:00,72.205,72.205,72.185,72.187,55680000.0
2008-03-28 16:33:00,72.198,72.198,72.179,72.184,108210000.0
2008-03-28 16:34:00,72.183,72.191,72.166,72.191,89140000.0
2008-03-28 16:35:00,72.168,72.2,72.168,72.197,108690000.0
2008-03-28 16:36:00,72.212,72.212,72.164,72.175,64950000.0
2008-03-28 16:37:00,72.17,72.176,72.105,72.123,63930000.0
2008-03-28 16:38:00,72.103,72.145,72.103,72.145,67060000.0
2008-03-28 16:39:00,72.13,72.13,72.089,72.093,110200000.0
2008-03-28 16:40:00,72.1,72.1,72.046,72.051,126850000.0
2008-03-28 16:41:00,72.042,72.062,72.036,72.056,75500000.0
2008-03-28 16:42:00,72.052,72.084,72.049,72.069,84740000.0
2008-03-28 16:43:00,72.068,72.093,72.068,72.072,108220000.0
2008-03-28 16:44:00,72.088,72.096,72.072,72.096,115610000.0
2008-03-28 16:45:00,72.098,72.098,72.068,72.08,75090000.0
2008-03-28 16:46:00,72.077,72.114,72.077,72.114,64720000.0
2008-03-28 16:47:00,72.109,72.126,72.087,72.093,36390000.0
2008-03-28 16:48:00,72.116,72.128,72.087,72.106,55380000.0
2008-03-28 16:49:00,72.118,72.139,72.094,72.094,76090000.0
2008-03-28 16:50:00,72.1,72.141,72.096,72.112,66390000.0
2008-03-28 16:51:00,72.132,72.143,72.115,72.143,67920000.0
2008-03-28 16:52:00,72.137,72.14,72.117,72.127,85450000.0
2008-03-28 16:53:00,72.1,72.114,72.093,72.098,62310000.0
2008-03-28 16:54:00,72.111,72.132,72.103,72.132,65900000.0
2008-03-28 16:55:00,72.102,72.129,72.102,72.104,80160000.0
2008-03-28 16:56:00,72.12,72.12,72.074,72.074,67720000.0
2008-03-28 16:57:00,72.077,72.077,72.014,72.025,93180000.0
2008-03-28 16:58:00,72.027,72.049,72.014,72.014,88200000.0
2008-03-28 16:59:00,72.013,72.013,71.954,71.98,36870000.0
2008-03-28 17:00:00,71.995,71.995,71.929,71.933,58910000.0
2008-03-28 17:01:00,71.948,71.973,71.924,71.973,62080000.0
2008-03-28 17:02:00,71.953,71.991,71.953,71.966,76260000.0
2008-03-28 17:03:00,71.971,71.978,71.945,71.945,62580000.0
2008-03-28 17:04:00,71.951,71.983,71.951,71.962,48180000.0
2008-03-28 17:05:00,71.97,71.988,71.959,71.97,114450000.0
2008-03-28 17:06:00,71.982,72.0,71.964,71.964,109040000.0
2008-03-28 17:07:00,71.967,71.99,71.954,71.959,67350000.0
2008-03-28 17:08:00,71.973,72.001,71.973,72.001,81750000.0
2008-03-28 17:09:00,71.998,72.011,71.982,71.989,93620000.0
2008-03-28 17:10:00,72.004,72.007,71.971,71.978,101940000.0
2008-03-28 17:11:00,71.966,71.981,71.944,71.944,27180000.0
2008-03-28 17:12:00,71.975,71.986,71.956,71.956,10900000.0
2008-03-28 17:13:00,71.977,71.998,71.96,71.982,52720000.0
2008-03-28 17:14:00,71.978,72.014,71.977,72.011,11290000.0
2008-03-28 17:15:00,72.022,72.047,72.014,72.039,33840000.0
2008-03-28 17:16:00,72.011,72.021,72.007,72.01,63370000.0
2008-03-28 17:17:00,72.005,72.041,72.005,72.01,32390000.0
2008-03-28 17:18:00,72.034,72.034,71.986,72.016,95390000.0
2008-03-28 17:19:00,72.001,72.046,71.996,72.002,78460000.0
2008-03-28 17:20:00,72.013,72.039,72.012,72.012,30550000.0
2008-03-28 17:21:00,72.032,72.041,72.018,72.035,48630000.0
2008-03-28 17:22:00,72.038,72.096,72.038,72.083,54630000.0
2008-03-28 17:23:00,72.078,72.109,72.077,72.1,71690000.0
2008-03-28 17:24:00,72.105,72.105,72.062,72.062,95080000.0
2008-03-28 17:25:00,72.056,72.09,72.056,72.071,80020000.0
2008-03-28 17:26:00,72.062,72.094,72.062,72.086,131320000.0
2008-03-28 17:27:00,72.083,72.083,72.061,72.061,83010000.0
2008-03-28 17:28:00,72.068,72.074,72.062,72.072,50090000.0
2008-03-28 17:29:00,72.096,72.096,72.071,72.081,33940000.0
2008-03-28 17:30:00,72.104,72.105,72.072,72.083,37050000.0
2008-03-28 17:31:00,72.104,72.113,72.08,72.08,43300000.0
2008-03-28 17:32:00,72.063,72.087,72.049,72.061,28820000.0
2008-03-28 17:33:00,72.072,72.105,72.049,72.105,13900000.0
2008-03-28 17:34:00,72.098,72.118,72.086,72.112,47650000.0
2008-03-28 17:35:00,72.07,72.109,72.069,72.109,51380000.0
2008-03-28 17:36:00,72.095,72.099,72.068,72.071,48450000.0
2008-03-28 17:37:00,72.089,72.089,72.053,72.083,46090000.0
2008-03-28 17:38:00,72.05,72.072,72.047,72.064,59220000.0
2008-03-28 17:39:00,72.065,72.082,72.046,72.063,35760000.0
2008-03-28 17:40:00,72.052,72.065,72.044,72.065,96420000.0
2008-03-28 17:41:00,72.053,72.061,72.018,72.061,72560000.0
2008-03-28 17:42:00,72.051,72.051,72.029,72.029,55700000.0
2008-03-28 17:43:00,72.02,72.071,72.02,72.071,38670000.0
2008-03-28 17:44:00,72.064,72.098,72.064,72.086,19550000.0
2008-03-28 17:45:00,72.108,72.108,72.087,72.091,30610000.0
2008-03-28 17:46:00,72.102,72.131,72.102,72.114,69240000.0
2008-03-28 17:47:00,72.104,72.134,72.104,72.118,64770000.0
2008-03-28 17:48:00,72.133,72.135,72.083,72.083,34500000.0
2008-03-28 17:49:00,72.075,72.11,72.075,72.088,71760000.0
2008-03-28 17:50:00,72.082,72.115,72.082,72.115,103940000.0
2008-03-28 17:51:00,72.082,72.101,72.068,72.068,59320000.0
2008-03-28 17:52:00,72.075,72.113,72.069,72.113,41710000.0
2008-03-28 17:53:00,72.083,72.101,72.067,72.078,31570000.0
2008-03-28 17:54:00,72.102,72.134,72.069,72.116,66400000.0
2008-03-28 17:55:00,72.129,72.157,72.11,72.135,101270000.0
2008-03-28 17:56:00,72.129,72.152,72.12,72.152,72830000.0
2008-03-28 17:57:00,72.159,72.174,72.128,72.164,76140000.0
2008-03-28 17:58:00,72.133,72.175,72.127,72.148,44200000.0
2008-03-28 17:59:00,72.158,72.167,72.143,72.143,88000000.0
2008-03-28 18:00:00,72.149,72.149,72.115,72.115,92550000.0
2008-03-28 18:01:00,72.141,72.141,72.119,72.121,63630000.0
2008-03-28 18:02:00,72.114,72.133,72.114,72.131,68530000.0
2008-03-28 18:03:00,72.135,72.141,72.097,72.097,116610000.0
2008-03-28 18:04:00,72.102,72.136,72.1,72.129,114320000.0
2008-03-28 18:05:00,72.144,72.181,72.143,72.143,90390000.0
2008-03-28 18:06:00,72.154,72.154,72.113,72.145,87530000.0
2008-03-28 18:07:00,72.157,72.157,72.116,72.138,86050000.0
2008-03-28 18:08:00,72.104,72.11,72.082,72.091,63780000.0
2008-03-28 18:09:00,72.114,72.114,72.087,72.091,108370000.0
2008-03-28 18:10:00,72.076,72.088,72.056,72.068,75070000.0
2008-03-28 18:11:00,72.036,72.061,72.032,72.032,86980000.0
2008-03-28 18:12:00,72.047,72.073,72.047,72.073,66410000.0
2008-03-28 18:13:00,72.06,72.083,72.056,72.062,81760000.0
2008-03-28 18:14:00,72.051,72.057,72.05,72.056,69280000.0
2008-03-28 18:15:00,72.078,72.078,72.032,72.032,64460000.0
2008-03-28 18:16:00,72.037,72.058,72.029,72.054,93210000.0
2008-03-28 18:17:00,72.076,72.091,72.05,72.078,66240000.0
2008-03-28 18:18:00,72.066,72.074,72.049,72.074,90340000.0
2008-03-28 18:19:00,72.067,72.082,72.044,72.082,62860000.0
2008-03-28 18:20:00,72.07,72.11,72.056,72.056,128240000.0
2008-03-28 18:21:00,72.053,72.065,72.033,72.033,103890000.0
2008-03-28 18:22:00,72.045,72.083,72.041,72.083,91460000.0
2008-03-28 18:23:00,72.068,72.086,72.062,72.086,65310000.0
2008-03-28 18:24:00,72.092,72.092,72.053,72.053,103860000.0
2008-03-28 18:25:00,72.057,72.057,72.041,72.045,76130000.0
2008-03-28 18:26:00,72.04,72.064,72.04,72.057,48560000.0
2008-03-28 18:27:00,72.064,72.069,72.037,72.038,22190000.0
2008-03-28 18:28:00,72.067,72.075,72.064,72.068,82930000.0
2008-03-28 18:29:00,72.061,72.08,72.057,72.076,37450000.0
2008-03-28 18:30:00,72.075,72.078,72.045,72.06,103630000.0
2008-03-28 18:31:00,72.051,72.077,72.047,72.065,133060000.0
2008-03-28 18:32:00,72.079,72.105,72.076,72.091,54980000.0
2008-03-28 18:33:00,72.12,72.124,72.085,72.124,55790000.0
2008-03-28 18:34:00,72.107,72.107,72.094,72.094,62050000.0
2008-03-28 18:35:00,72.103,72.11,72.103,72.108,110870000.0
2008-03-28 18:36:00,72.117,72.117,72.11,72.11,3190000.0
2008-03-28 18:37:00,72.107,72.114,72.093,72.093,58170000.0
2008-03-28 18:38:00,72.1,72.125,72.094,72.101,42930000.0
2008-03-28 18:39:00,72.114,72.114,72.085,72.097,75100000.0
2008-03-28 18:40:00,72.088,72.101,72.088,72.089,70860000.0
2008-03-28 18:41:00,72.119,72.136,72.103,72.128,50580000.0
2008-03-28 18:42:00,72.116,72.122,72.1,72.118,55570000.0
2008-03-28 18:43:00,72.088,72.097,72.064,72.064,62060000.0
2008-03-28 18:44:00,72.071,72.087,72.03,72.054,54570000.0
2008-03-28 18:45:00,72.062,72.07,72.024,72.07,40750000.0
2008-03-28 18:46:00,72.043,72.07,72.043,72.056,49890000.0
2008-03-28 18:47:00,72.052,72.075,72.052,72.075,90410000.0
2008-03-28 18:48:00,72.084,72.084,72.045,72.059,150970000.0
2008-03-28 18:49:00,72.03,72.046,72.024,72.046,86030000.0
2008-03-28 18:50:00,72.024,72.028,71.989,71.995,76060000.0
2008-03-28 18:51:00,72.012,72.019,72.0,72.019,8810000.0
2008-03-28 18:52:00,72.035,72.036,72.03,72.036,34120000.0
2008-03-28 18:53:00,72.027,72.033,72.013,72.013,47550000.0
2008-03-28 18:54:00,72.035,72.042,72.015,72.038,93110000.0
2008-03-28 18:55:00,72.011,72.029,71.995,72.0,111550000.0
2008-03-28 18:56:00,71.993,72.017,71.993,72.002,41760000.0
2008-03-28 18:57:00,72.029,72.029,71.992,71.992,43570000.0
2008-03-28 18:58:00,72.002,72.022,72.002,72.022,26670000.0
2008-03-28 18:59:00,72.001,72.023,71.999,72.015,39610000.0
2008-03-28 19:00:00,72.035,72.035,72.0,72.0,65850000.0
2008-03-28 19:01:00,72.013,72.028,72.007,72.022,71330000.0
2008-03-28 19:02:00,72.046,72.048,72.039,72.048,136350000.0
2008-03-28 19:03:00,72.036,72.05,72.025,72.03,83790000.0
2008-03-28 19:04:00,72.019,72.05,72.019,72.029,100630000.0
2008-03-28 19:05:00,72.037,72.037,72.023,72.03,103980000.0
2008-03-28 19:06:00,72.053,72.053,72.014,72.028,94580000.0
2008-03-28 19:07:00,72.023,72.053,72.023,72.03,75690000.0
2008-03-28 19:08:00,72.036,72.036,72.019,72.019,38820000.0
2008-03-28 19:09:00,72.055,72.056,72.025,72.025,33140000.0
2008-03-28 19:10:00,72.046,72.051,72.027,72.03,41360000.0
2008-03-28 19:11:00,72.038,72.038,72.03,72.03,43260000.0
2008-03-28 19:12:00,72.058,72.059,72.058,72.058,19030000.0
2008-03-28 19:13:00,72.037,72.055,72.033,72.055,37620000.0
2008-03-28 19:14:00,72.05,72.056,72.049,72.056,50680000.0
2008-03-28 19:15:00,72.073,72.073,72.026,72.033,107920000.0
2008-03-28 19:16:00,72.048,72.056,72.048,72.056,79910000.0
2008-03-28 19:17:00,72.043,72.062,72.043,72.061,75510000.0
2008-03-28 19:18:00,72.064,72.064,72.036,72.041,88600000.0
2008-03-28 19:19:00,72.064,72.067,72.056,72.057,125320000.0
2008-03-28 19:20:00,72.062,72.062,72.032,72.056,112270000.0
2008-03-28 19:21:00,72.063,72.063,72.035,72.057,145400000.0
2008-03-28 19:23:00,72.037,72.058,72.027,72.054,72530000.0
2008-03-28 19:24:00,72.067,72.067,72.061,72.067,93190000.0
2008-03-28 19:26:00,72.048,72.048,72.041,72.048,75890000.0
2008-03-28 19:27:00,72.073,72.073,72.025,72.025,72670000.0
2008-03-28 19:28:00,72.032,72.032,71.996,72.025,84340000.0
2008-03-28 19:29:00,71.993,72.018,71.99,71.99,21690000.0
2008-03-28 19:30:00,72.034,72.034,71.996,72.034,85260000.0
2008-03-28 19:31:00,72.022,72.04,72.022,72.035,83580000.0
2008-03-28 19:32:00,72.011,72.016,72.009,72.016,119410000.0
2008-03-28 19:33:00,72.036,72.036,72.008,72.026,91100000.0
2008-03-28 19:34:00,72.033,72.033,72.003,72.003,84800000.0
2008-03-28 19:35:00,71.995,72.022,71.995,72.018,72810000.0
2008-03-28 19:36:00,72.046,72.046,72.027,72.028,89190000.0
2008-03-28 19:37:00,72.055,72.055,72.026,72.03,51670000.0
2008-03-28 19:38:00,72.022,72.053,72.022,72.044,53860000.0
2008-03-28 19:39:00,72.052,72.052,72.027,72.051,86220000.0
2008-03-28 19:40:00,72.043,72.053,72.023,72.023,69680000.0
2008-03-28 19:41:00,72.008,72.032,72.004,72.017,84580000.0
2008-03-28 19:42:00,72.042,72.042,71.995,71.995,73480000.0
2008-03-28 19:43:00,71.979,71.994,71.968,71.968,58160000.0
2008-03-28 19:44:00,71.958,71.98,71.943,71.943,78170000.0
2008-03-28 19:45:00,71.974,71.974,71.943,71.943,56070000.0
2008-03-28 19:46:00,71.954,71.954,71.923,71.945,54490000.0
2008-03-28 19:47:00,71.93,71.944,71.917,71.918,94980000.0
2008-03-28 19:48:00,71.946,71.959,71.926,71.94,95620000.0
2008-03-28 19:49:00,71.929,71.938,71.929,71.937,86720000.0
2008-03-28 19:50:00,71.965,71.965,71.936,71.964,63080000.0
2008-03-28 19:51:00,71.96,71.971,71.944,71.965,64340000.0
2008-03-28 19:52:00,71.951,71.985,71.948,71.985,71930000.0
2008-03-28 19:53:00,71.976,71.976,71.941,71.945,76750000.0
2008-03-28 19:54:00,71.968,71.97,71.967,71.968,19200000.0
2008-03-28 19:55:00,71.948,71.979,71.948,71.968,54890000.0
2008-03-28 19:56:00,71.959,71.981,71.944,71.944,34370000.0
2008-03-28 19:57:00,71.977,71.98,71.976,71.976,77940000.0
2008-03-28 19:58:00,71.95,71.999,71.947,71.999,83310000.0
2008-03-28 19:59:00,71.982,72.016,71.982,72.016,119120000.0
2008-03-28 20:00:00,72.021,72.021,71.971,71.986,50930000.0
2008-03-28 20:01:00,71.997,71.997,71.989,71.99,116030000.0
2008-03-28 20:02:00,71.982,71.987,71.981,71.986,100500000.0
2008-03-28 20:03:00,71.981,71.981,71.948,71.975,89650000.0
2008-03-28 20:04:00,71.96,71.984,71.96,71.984,117370000.0
2008-03-28 20:05:00,71.992,71.992,71.96,71.96,118800000.0
2008-03-28 20:06:00,71.972,72.0,71.968,71.987,65160000.0
2008-03-28 20:07:00,71.969,71.973,71.961,71.962,116380000.0
2008-03-28 20:08:00,71.97,71.992,71.969,71.985,125350000.0
2008-03-28 20:09:00,71.981,72.004,71.977,72.004,84600000.0
2008-03-28 20:10:00,71.988,71.988,71.96,71.96,3990000.0
2008-03-28 20:11:00,71.989,71.989,71.963,71.963,114100000.0
2008-03-28 20:12:00,71.992,71.992,71.961,71.965,19780000.0
2008-03-28 20:13:00,71.981,71.994,71.973,71.984,97900000.0
2008-03-28 20:14:00,71.998,72.008,71.998,72.008,78110000.0
2008-03-28 20:15:00,71.998,72.011,71.984,71.993,123630000.0
2008-03-28 20:16:00,71.978,71.994,71.973,71.973,127760000.0
2008-03-28 20:17:00,71.976,71.976,71.958,71.972,117250000.0
2008-03-28 20:18:00,72.008,72.008,71.962,71.962,107250000.0
2008-03-28 20:19:00,71.986,71.992,71.966,71.975,63210000.0
2008-03-28 20:20:00,71.979,71.979,71.958,71.958,29160000.0
2008-03-28 20:21:00,72.0,72.0,71.985,71.985,47590000.0
2008-03-28 20:22:00,71.985,71.986,71.964,71.976,116240000.0
2008-03-28 20:23:00,71.982,71.982,71.951,71.951,72090000.0
2008-03-28 20:24:00,71.968,71.976,71.943,71.943,101350000.0
2008-03-28 20:26:00,71.949,71.949,71.922,71.934,114880000.0
2008-03-28 20:27:00,71.942,71.946,71.92,71.92,91570000.0
2008-03-28 20:28:00,71.934,71.934,71.896,71.919,103130000.0
2008-03-28 20:29:00,71.883,71.913,71.883,71.89,108050000.0
2008-03-28 20:30:00,71.911,71.911,71.889,71.889,61530000.0
2008-03-28 20:31:00,71.882,71.904,71.878,71.892,135450000.0
2008-03-28 20:32:00,71.919,71.934,71.907,71.913,93090000.0
2008-03-28 20:33:00,71.937,71.952,71.925,71.946,73310000.0
2008-03-28 20:34:00,71.956,71.956,71.917,71.922,106980000.0
2008-03-28 20:35:00,71.916,71.941,71.916,71.941,106580000.0
2008-03-28 20:36:00,71.956,71.959,71.954,71.957,111060000.0
2008-03-28 20:37:00,71.937,71.948,71.906,71.906,114320000.0
2008-03-28 20:38:00,71.926,71.926,71.883,71.915,85620000.0
2008-03-28 20:39:00,71.921,71.921,71.883,71.904,53420000.0
2008-03-28 20:40:00,71.883,71.883,71.876,71.883,6810000.0
2008-03-28 20:41:00,71.907,71.907,71.884,71.905,78520000.0
2008-03-28 20:42:00,71.904,71.908,71.901,71.901,107040000.0
2008-03-28 20:43:00,71.906,71.916,71.884,71.898,81000000.0
2008-03-28 20:44:00,71.895,71.921,71.895,71.921,51250000.0
2008-03-28 20:45:00,71.929,71.929,71.897,71.898,60600000.0
2008-03-28 20:46:00,71.888,71.914,71.881,71.914,112870000.0
2008-03-28 20:47:00,71.923,71.925,71.892,71.925,95140000.0
2008-03-28 20:48:00,71.928,71.933,71.915,71.921,65910000.0
2008-03-28 20:49:00,71.93,71.948,71.921,71.921,44150000.0
2008-03-28 20:50:00,71.915,71.951,71.915,71.93,57510000.0
2008-03-28 20:51:00,71.941,71.941,71.912,71.914,97520000.0
2008-03-28 20:52:00,71.925,71.942,71.925,71.938,114890000.0
2008-03-28 20:53:00,71.948,71.951,71.944,71.947,115410000.0
2008-03-28 20:54:00,71.937,71.939,71.936,71.938,119410000.0
2008-03-28 20:55:00,71.911,71.933,71.909,71.933,95370000.0
2008-03-28 20:56:00,71.911,71.934,71.911,71.912,87380000.0
2008-03-28 20:57:00,71.933,71.933,71.909,71.909,68080000.0
2008-03-28 20:58:00,71.92,71.95,71.912,71.95,84690000.0
2008-03-28 20:59:00,71.928,71.953,71.904,71.904,60120000.0
2008-03-28 21:00:00,71.91,71.916,71.873,71.879,61710000.0
2008-03-28 21:01:00,71.868,71.869,71.866,71.869,56690000.0
2008-03-28 21:02:00,71.876,71.876,71.859,71.867,103070000.0
2008-03-28 21:03:00,71.885,71.906,71.876,71.876,128990000.0
2008-03-28 21:04:00,71.879,71.892,71.876,71.89,133670000.0
2008-03-28 21:05:00,71.872,71.882,71.858,71.882,85630000.0
2008-03-28 21:06:00,71.887,71.887,71.835,71.839,90170000.0
2008-03-28 21:07:00,71.848,71.872,71.842,71.842,124370000.0
2008-03-28 21:08:00,71.844,71.848,71.84,71.841,121520000.0
2008-03-28 21:09:00,71.87,71.89,71.849,71.89,108850000.0
2008-03-28 21:10:00,71.883,71.888,71.854,71.876,56720000.0
2008-03-28 21:11:00,71.85,71.882,71.85,71.865,68860000.0
2008-03-28 21:12:00,71.876,71.89,71.863,71.884,88560000.0
2008-03-28 21:13:00,71.867,71.889,71.848,71.848,162770000.0
2008-03-28 21:14:00,71.866,71.866,71.823,71.823,163880000.0
2008-03-28 21:15:00,71.842,71.842,71.763,71.808,124610000.0
2008-03-28 21:16:00,71.811,71.811,71.761,71.791,71440000.0
2008-03-28 21:17:00,71.778,71.8,71.774,71.791,98880000.0
2008-03-28 21:18:00,71.81,71.81,71.762,71.762,94780000.0
2008-03-28 21:19:00,71.767,71.788,71.741,71.741,85160000.0
2008-03-28 21:20:00,71.73,71.767,71.73,71.746,142330000.0
2008-03-28 21:21:00,71.779,71.791,71.752,71.766,145950000.0
2008-03-28 21:22:00,71.759,71.792,71.751,71.777,99880000.0
2008-03-28 21:23:00,71.79,71.801,71.768,71.795,138280000.0
2008-03-28 21:24:00,71.774,71.788,71.74,71.767,106460000.0
2008-03-28 21:25:00,71.791,71.793,71.789,71.79,78410000.0
2008-03-28 21:26:00,71.768,71.802,71.768,71.778,59650000.0
2008-03-28 21:27:00,71.804,71.804,71.773,71.795,71930000.0
2008-03-28 21:28:00,71.825,71.851,71.807,71.851,117730000.0
2008-03-28 21:29:00,71.838,71.885,71.838,71.885,64960000.0
2008-03-28 21:30:00,71.87,71.87,71.845,71.852,114660000.0
2008-03-28 21:31:00,71.835,71.843,71.818,71.828,55830000.0
2008-03-28 21:32:00,71.819,71.848,71.814,71.848,134320000.0
2008-03-28 21:33:00,71.858,71.859,71.837,71.842,76320000.0
2008-03-28 21:34:00,71.847,71.847,71.837,71.847,103560000.0
2008-03-28 21:35:00,71.852,71.897,71.852,71.883,91060000.0
2008-03-28 21:36:00,71.893,71.893,71.86,71.893,91250000.0
2008-03-28 21:37:00,71.877,71.879,71.849,71.865,77560000.0
2008-03-28 21:38:00,71.84,71.856,71.831,71.856,121020000.0
2008-03-28 21:39:00,71.855,71.855,71.822,71.822,90000000.0
2008-03-28 21:41:00,71.844,71.871,71.844,71.868,65420000.0
2008-03-28 21:42:00,71.859,71.861,71.847,71.851,40160000.0
2008-03-28 21:43:00,71.824,71.843,71.815,71.815,94890000.0
2008-03-28 21:44:00,71.816,71.816,71.784,71.804,75260000.0
2008-03-28 21:45:00,71.817,71.817,71.78,71.808,93470000.0
2008-03-28 21:47:00,71.755,71.787,71.755,71.784,107070000.0
2008-03-28 21:48:00,71.771,71.772,71.735,71.772,51970000.0
2008-03-28 21:49:00,71.74,71.767,71.737,71.746,87550000.0
2008-03-28 21:50:00,71.735,71.742,71.715,71.742,91910000.0
2008-03-28 21:51:00,71.747,71.77,71.725,71.77,115820000.0
2008-03-28 21:52:00,71.756,71.771,71.748,71.754,86550000.0
2008-03-28 21:53:00,71.756,71.788,71.756,71.756,79330000.0
2008-03-28 21:54:00,71.782,71.804,71.779,71.802,16410000.0
2008-03-28 21:55:00,71.825,71.825,71.806,71.815,73630000.0
2008-03-28 21:56:00,71.805,71.812,71.795,71.798,128820000.0
2008-03-28 21:57:00,71.819,71.819,71.786,71.813,95520000.0
2008-03-28 21:58:00,71.777,71.797,71.767,71.785,122130000.0
2008-03-28 21:59:00,71.763,71.802,71.763,71.802,126710000.0
2008-03-28 22:00:00,71.804,71.804,71.781,71.79,122200000.0
2008-03-28 22:01:00,71.799,71.815,71.794,71.813,78520000.0
2008-03-28 22:03:00,71.849,71.849,71.846,71.848,70880000.0
2008-03-28 22:06:00,71.83,71.837,71.83,71.834,94970000.0
2008-03-28 22:07:00,71.824,71.827,71.821,71.822,56250000.0
2008-03-28 22:09:00,71.836,71.836,71.822,71.833,78240000.0
2008-03-28 22:10:00,71.818,71.82,71.816,71.819,76050000.0
2008-03-28 22:12:00,71.858,71.859,71.855,71.857,74010000.0
2008-03-28 22:13:00,71.8,71.815,71.8,71.813,90280000.0
2008-03-28 22:15:00,71.857,71.857,71.849,71.849,102510000.0
2008-03-28 22:16:00,71.809,71.817,71.8,71.8,86940000.0
2008-03-28 22:17:00,71.818,71.819,71.815,71.818,76460000.0
2008-03-28 22:18:00,71.822,71.822,71.804,71.804,65970000.0
2008-03-28 22:19:00,71.805,71.807,71.797,71.807,70300000.0
2008-03-28 22:20:00,71.839,71.839,71.824,71.833,92320000.0
2008-03-28 22:21:00,71.847,71.847,71.818,71.818,89110000.0
2008-03-28 22:22:00,71.824,71.836,71.819,71.836,110530000.0
2008-03-28 22:23:00,71.847,71.847,71.839,71.839,76960000.0
2008-03-28 22:24:00,71.866,71.866,71.851,71.851,67220000.0
2008-03-28 22:25:00,71.857,71.857,71.85,71.85,55630000.0
2008-03-28 22:26:00,71.838,71.848,71.824,71.848,115050000.0
2008-03-28 22:27:00,71.864,71.864,71.824,71.84,142890000.0
2008-03-28 22:28:00,71.847,71.849,71.847,71.848,76580000.0
2008-03-28 22:30:00,71.874,71.886,71.868,71.868,94340000.0
2008-03-28 22:33:00,71.874,71.875,71.862,71.868,61910000.0
2008-03-28 22:34:00,71.878,71.878,71.871,71.871,51810000.0
2008-03-28 22:35:00,71.875,71.878,71.869,71.878,52610000.0
2008-03-28 22:36:00,71.905,71.905,71.865,71.865,60290000.0
2008-03-28 22:38:00,71.852,71.856,71.85,71.856,67770000.0
2008-03-28 22:39:00,71.879,71.88,71.877,71.877,88580000.0
2008-03-28 22:40:00,71.868,71.869,71.867,71.868,51680000.0
2008-03-28 22:41:00,71.863,71.902,71.863,71.895,57990000.0
2008-03-28 22:42:00,71.924,71.924,71.875,71.898,91520000.0
2008-03-28 22:44:00,71.904,71.904,71.891,71.897,73770000.0
2008-03-28 22:45:00,71.921,71.921,71.896,71.896,94950000.0
2008-03-28 22:47:00,71.889,71.896,71.888,71.888,41350000.0
2008-03-28 22:48:00,71.911,71.911,71.866,71.871,76870000.0
2008-03-28 22:50:00,71.854,71.854,71.825,71.838,84030000.0
2008-03-28 22:51:00,71.873,71.873,71.833,71.848,36620000.0
2008-03-28 22:52:00,71.833,71.833,71.819,71.819,109350000.0
2008-03-28 22:53:00,71.821,71.821,71.784,71.808,115170000.0
2008-03-28 22:54:00,71.83,71.83,71.773,71.773,90790000.0
2008-03-28 22:55:00,71.784,71.792,71.784,71.792,5290000.0
2008-03-28 22:56:00,71.787,71.794,71.781,71.786,94890000.0
2008-03-28 22:57:00,71.813,71.813,71.79,71.806,97080000.0
2008-03-28 22:58:00,71.8,71.823,71.796,71.823,55140000.0
2008-03-28 22:59:00,71.81,71.83,71.794,71.794,40020000.0
2008-03-31 02:00:00,71.812,71.812,71.779,71.779,120910000.0
2008-03-31 02:01:00,71.78,71.782,71.773,71.782,99710000.0
2008-03-31 02:02:00,71.806,71.828,71.797,71.828,40440000.0
2008-03-31 02:03:00,71.831,71.84,71.817,71.817,96290000.0
2008-03-31 02:04:00,71.801,71.808,71.8,71.804,148390000.0
2008-03-31 02:05:00,71.796,71.803,71.794,71.794,74180000.0
2008-03-31 02:06:00,71.793,71.793,71.717,71.738,78800000.0
2008-03-31 02:07:00,71.735,71.752,71.731,71.731,113440000.0
2008-03-31 02:08:00,71.729,71.741,71.698,71.726,110810000.0
2008-03-31 02:09:00,71.739,71.762,71.728,71.746,90950000.0
2008-03-31 02:10:00,71.762,71.775,71.762,71.767,92400000.0
2008-03-31 02:11:00,71.762,71.772,71.753,71.765,110190000.0
2008-03-31 02:12:00,71.802,71.829,71.794,71.829,76950000.0
2008-03-31 02:13:00,71.851,71.879,71.844,71.879,72430000.0
2008-03-31 02:14:00,71.91,71.929,71.895,71.929,99860000.0
2008-03-31 02:15:00,71.963,71.963,71.929,71.957,55450000.0
2008-03-31 02:16:00,71.954,71.991,71.954,71.985,40530000.0
2008-03-31 02:17:00,71.993,71.999,71.962,71.966,45000000.0
2008-03-31 02:18:00,71.984,71.984,71.958,71.958,51830000.0
2008-03-31 02:19:00,71.963,71.971,71.955,71.957,58490000.0
2008-03-31 02:20:00,71.972,71.983,71.965,71.983,87290000.0
2008-03-31 02:21:00,72.011,72.011,71.978,72.007,61300000.0
2008-03-31 02:22:00,72.014,72.021,71.996,71.996,64200000.0
2008-03-31 02:23:00,71.999,72.038,71.998,72.009,83330000.0
2008-03-31 02:24:00,72.031,72.031,71.997,71.997,113600000.0
2008-03-31 02:25:00,71.99,72.01,71.99,71.998,83190000.0
2008-03-31 02:26:00,71.998,72.003,71.988,71.997,40970000.0
2008-03-31 02:27:00,72.018,72.019,71.996,72.016,72280000.0
2008-03-31 02:28:00,72.027,72.05,72.027,72.04,67710000.0
2008-03-31 02:29:00,72.06,72.06,72.027,72.033,63190000.0
2008-03-31 02:30:00,72.062,72.062,72.036,72.047,75840000.0
2008-03-31 02:31:00,72.053,72.053,72.042,72.053,73310000.0
2008-03-31 02:32:00,72.058,72.064,72.054,72.064,93990000.0
2008-03-31 02:33:00,72.082,72.082,72.068,72.073,73890000.0
2008-03-31 02:34:00,72.05,72.056,72.049,72.049,43630000.0
2008-03-31 02:35:00,72.07,72.076,72.051,72.052,61170000.0
2008-03-31 02:36:00,72.073,72.073,72.045,72.045,84220000.0
2008-03-31 02:37:00,72.055,72.074,72.055,72.074,77540000.0
2008-03-31 02:38:00,72.067,72.073,72.059,72.072,87680000.0
2008-03-31 02:39:00,72.091,72.091,72.073,72.073,92300000.0
2008-03-31 02:40:00,72.08,72.093,72.08,72.081,118170000.0
2008-03-31 02:41:00,72.092,72.106,72.091,72.091,74360000.0
2008-03-31 02:42:00,72.111,72.112,72.096,72.098,69480000.0
2008-03-31 02:43:00,72.09,72.097,72.09,72.094,36670000.0
2008-03-31 02:44:00,72.089,72.103,72.082,72.094,79970000.0
2008-03-31 02:45:00,72.128,72.128,72.09,72.092,74880000.0
2008-03-31 02:46:00,72.102,72.127,72.097,72.108,62910000.0
2008-03-31 02:47:00,72.112,72.117,72.102,72.104,87200000.0
2008-03-31 02:48:00,72.119,72.119,72.097,72.107,71430000.0
2008-03-31 02:49:00,72.119,72.126,72.111,72.126,100480000.0
2008-03-31 02:50:00,72.142,72.158,72.133,72.158,114990000.0
2008-03-31 02:51:00,72.177,72.177,72.153,72.168,151770000.0
2008-03-31 02:52:00,72.182,72.209,72.178,72.204,102170000.0
2008-03-31 02:53:00,72.235,72.27,72.226,72.27,109380000.0
2008-03-31 02:54:00,72.316,72.416,72.278,72.401,76100000.0
2008-03-31 02:55:00,72.43,72.478,72.413,72.413,61370000.0
2008-03-31 02:56:00,72.408,72.418,72.388,72.4,97480000.0
2008-03-31 02:57:00,72.409,72.409,72.377,72.386,91360000.0
2008-03-31 02:58:00,72.374,72.374,72.339,72.339,43680000.0
2008-03-31 02:59:00,72.314,72.322,72.292,72.294,41580000.0
2008-03-31 03:00:00,72.312,72.312,72.275,72.283,25220000.0
2008-03-31 03:01:00,72.312,72.387,72.312,72.372,41930000.0
2008-03-31 03:02:00,72.372,72.422,72.372,72.403,27980000.0
2008-03-31 03:03:00,72.412,72.424,72.379,72.386,44710000.0
2008-03-31 03:04:00,72.37,72.374,72.369,72.37,43930000.0
2008-03-31 03:05:00,72.389,72.427,72.389,72.418,110380000.0
2008-03-31 03:06:00,72.43,72.439,72.382,72.392,89100000.0
2008-03-31 03:07:00,72.381,72.407,72.365,72.382,113470000.0
2008-03-31 03:08:00,72.36,72.384,72.325,72.328,84390000.0
2008-03-31 03:09:00,72.351,72.361,72.335,72.347,110050000.0
2008-03-31 03:10:00,72.36,72.376,72.329,72.375,112390000.0
2008-03-31 03:11:00,72.376,72.419,72.37,72.398,61330000.0
2008-03-31 03:12:00,72.426,72.43,72.399,72.418,68540000.0
2008-03-31 03:13:00,72.416,72.416,72.398,72.407,23130000.0
2008-03-31 03:14:00,72.395,72.402,72.35,72.354,34110000.0
2008-03-31 03:15:00,72.376,72.383,72.352,72.37,36680000.0
2008-03-31 03:16:00,72.386,72.386,72.371,72.373,54370000.0
2008-03-31 03:17:00,72.357,72.384,72.356,72.356,127630000.0
2008-03-31 03:18:00,72.373,72.391,72.359,72.391,61430000.0
2008-03-31 03:19:00,72.392,72.397,72.39,72.39,50490000.0
2008-03-31 03:20:00,72.369,72.391,72.369,72.387,38560000.0
2008-03-31 03:21:00,72.394,72.394,72.383,72.383,64960000.0
2008-03-31 03:22:00,72.348,72.36,72.334,72.336,78430000.0
2008-03-31 03:23:00,72.332,72.35,72.302,72.327,135570000.0
2008-03-31 03:24:00,72.308,72.319,72.294,72.317,91910000.0
2008-03-31 03:25:00,72.309,72.33,72.296,72.306,103620000.0
2008-03-31 03:26:00,72.284,72.296,72.259,72.265,44610000.0
2008-03-31 03:27:00,72.283,72.283,72.242,72.255,34400000.0
2008-03-31 03:28:00,72.258,72.281,72.258,72.268,55480000.0
2008-03-31 03:29:00,72.269,72.302,72.267,72.267,68850000.0
2008-03-31 03:30:00,72.288,72.289,72.242,72.27,48460000.0
2008-03-31 03:31:00,72.264,72.272,72.257,72.257,60510000.0
2008-03-31 03:32:00,72.247,72.261,72.233,72.233,67460000.0
2008-03-31 03:33:00,72.26,72.274,72.249,72.254,59700000.0
2008-03-31 03:34:00,72.245,72.259,72.228,72.244,65190000.0
2008-03-31 03:35:00,72.247,72.268,72.239,72.268,38300000.0
2008-03-31 03:36:00,72.251,72.261,72.235,72.235,53130000.0
2008-03-31 03:37:00,72.238,72.25,72.222,72.222,108030000.0
2008-03-31 03:38:00,72.225,72.242,72.221,72.23,70090000.0
2008-03-31 03:39:00,72.264,72.269,72.237,72.258,49430000.0
2008-03-31 03:40:00,72.255,72.288,72.255,72.271,84170000.0
2008-03-31 03:41:00,72.26,72.293,72.26,72.276,110040000.0
2008-03-31 03:42:00,72.28,72.282,72.254,72.282,94150000.0
2008-03-31 03:43:00,72.296,72.32,72.271,72.32,54010000.0
2008-03-31 03:44:00,72.296,72.303,72.284,72.303,65820000.0
2008-03-31 03:45:00,72.302,72.302,72.284,72.292,21800000.0
2008-03-31 03:46:00,72.277,72.28,72.276,72.28,66090000.0
2008-03-31 03:48:00,72.328,72.328,72.288,72.296,85270000.0
2008-03-31 03:49:00,72.308,72.317,72.297,72.312,67440000.0
2008-03-31 03:50:00,72.305,72.316,72.29,72.29,109340000.0
2008-03-31 03:51:00,72.296,72.302,72.277,72.3,111030000.0
2008-03-31 03:52:00,72.283,72.31,72.279,72.286,104900000.0
2008-03-31 03:53:00,72.273,72.285,72.273,72.283,80160000.0
2008-03-31 03:54:00,72.308,72.33,72.305,72.33,76480000.0
2008-03-31 03:55:00,72.29,72.311,72.284,72.301,90140000.0
2008-03-31 03:56:00,72.303,72.325,72.299,72.299,81270000.0
2008-03-31 03:57:00,72.316,72.332,72.3,72.305,84800000.0
2008-03-31 03:58:00,72.32,72.331,72.291,72.311,65920000.0
2008-03-31 03:59:00,72.325,72.325,72.286,72.287,80350000.0
2008-03-31 04:00:00,72.304,72.316,72.288,72.316,78310000.0
2008-03-31 04:01:00,72.321,72.343,72.299,72.338,78040000.0
2008-03-31 04:02:00,72.344,72.345,72.325,72.345,69700000.0
2008-03-31 04:03:00,72.332,72.337,72.314,72.322,109760000.0
2008-03-31 04:04:00,72.341,72.35,72.323,72.332,69090000.0
2008-03-31 04:05:00,72.325,72.359,72.325,72.359,93340000.0
2008-03-31 04:06:00,72.366,72.366,72.327,72.339,91320000.0
2008-03-31 04:07:00,72.333,72.36,72.324,72.324,81240000.0
2008-03-31 04:08:00,72.33,72.33,72.308,72.313,130240000.0
2008-03-31 04:09:00,72.323,72.33,72.308,72.323,111200000.0
2008-03-31 04:10:00,72.308,72.321,72.302,72.313,66730000.0
2008-03-31 04:11:00,72.315,72.316,72.287,72.291,69130000.0
2008-03-31 04:12:00,72.309,72.309,72.281,72.305,92510000.0
2008-03-31 04:13:00,72.326,72.372,72.326,72.342,65390000.0
2008-03-31 04:14:00,72.359,72.359,72.325,72.342,51750000.0
2008-03-31 04:15:00,72.339,72.342,72.325,72.338,70390000.0
2008-03-31 04:16:00,72.33,72.342,72.325,72.337,72610000.0
2008-03-31 04:17:00,72.33,72.34,72.319,72.332,118220000.0
2008-03-31 04:18:00,72.332,72.347,72.331,72.34,44120000.0
2008-03-31 04:19:00,72.326,72.335,72.323,72.323,30510000.0
2008-03-31 04:20:00,72.33,72.343,72.326,72.332,30120000.0
2008-03-31 04:21:00,72.354,72.362,72.34,72.353,79670000.0
2008-03-31 04:22:00,72.354,72.389,72.349,72.349,106890000.0
2008-03-31 04:23:00,72.364,72.364,72.342,72.354,57840000.0
2008-03-31 04:24:00,72.365,72.366,72.359,72.366,36580000.0
2008-03-31 04:25:00,72.352,72.36,72.338,72.354,89840000.0
2008-03-31 04:26:00,72.363,72.363,72.349,72.349,48480000.0
2008-03-31 04:27:00,72.368,72.371,72.361,72.37,17170000.0
2008-03-31 04:28:00,72.355,72.379,72.355,72.377,30130000.0
2008-03-31 04:29:00,72.382,72.39,72.381,72.387,48450000.0
2008-03-31 04:30:00,72.398,72.398,72.375,72.38,44970000.0
2008-03-31 04:31:00,72.369,72.382,72.365,72.37,84130000.0
2008-03-31 04:32:00,72.382,72.382,72.362,72.37,70820000.0
2008-03-31 04:33:00,72.378,72.379,72.365,72.368,35940000.0
2008-03-31 04:34:00,72.383,72.393,72.374,72.385,41180000.0
2008-03-31 04:36:00,72.376,72.378,72.354,72.362,48940000.0
2008-03-31 04:37:00,72.358,72.364,72.348,72.348,62340000.0
2008-03-31 04:38:00,72.357,72.359,72.357,72.357,36820000.0
2008-03-31 04:39:00,72.38,72.394,72.359,72.39,9240000.0
2008-03-31 04:40:00,72.389,72.402,72.385,72.385,40260000.0
2008-03-31 04:41:00,72.391,72.392,72.37,72.391,38120000.0
2008-03-31 04:42:00,72.389,72.39,72.375,72.386,46170000.0
2008-03-31 04:43:00,72.39,72.395,72.39,72.395,39670000.0
2008-03-31 04:44:00,72.407,72.407,72.404,72.405,51780000.0
2008-03-31 04:45:00,72.41,72.416,72.4,72.402,128890000.0
2008-03-31 04:46:00,72.41,72.423,72.396,72.413,118720000.0
2008-03-31 04:47:00,72.438,72.443,72.425,72.438,77900000.0
2008-03-31 04:48:00,72.433,72.433,72.418,72.418,102400000.0
2008-03-31 04:49:00,72.418,72.428,72.413,72.413,63690000.0
2008-03-31 04:50:00,72.416,72.424,72.412,72.424,66300000.0
2008-03-31 04:51:00,72.434,72.441,72.427,72.438,27710000.0
2008-03-31 04:52:00,72.452,72.452,72.434,72.452,51760000.0
2008-03-31 04:53:00,72.428,72.443,72.419,72.439,100370000.0
2008-03-31 04:54:00,72.437,72.454,72.426,72.449,72140000.0
2008-03-31 04:55:00,72.425,72.434,72.425,72.426,37810000.0
2008-03-31 04:56:00,72.444,72.448,72.441,72.445,58840000.0
2008-03-31 04:57:00,72.448,72.464,72.446,72.447,27550000.0
2008-03-31 04:58:00,72.454,72.457,72.445,72.445,15030000.0
2008-03-31 04:59:00,72.46,72.461,72.434,72.434,45180000.0
2008-03-31 05:00:00,72.471,72.471,72.441,72.458,41110000.0
2008-03-31 05:01:00,72.447,72.454,72.431,72.433,58560000.0
2008-03-31 05:02:00,72.434,72.436,72.428,72.434,102230000.0
2008-03-31 05:03:00,72.451,72.452,72.432,72.45,100720000.0
2008-03-31 05:05:00,72.434,72.439,72.43,72.431,90770000.0
2008-03-31 05:06:00,72.457,72.457,72.443,72.445,107370000.0
2008-03-31 05:07:00,72.446,72.453,72.436,72.441,101730000.0
2008-03-31 05:08:00,72.417,72.42,72.404,72.404,40690000.0
2008-03-31 05:09:00,72.421,72.43,72.407,72.43,85270000.0
2008-03-31 05:10:00,72.427,72.435,72.413,72.433,74700000.0
2008-03-31 05:11:00,72.421,72.424,72.403,72.414,70450000.0
2008-03-31 05:12:00,72.422,72.422,72.411,72.411,43450000.0
2008-03-31 05:13:00,72.4,72.406,72.399,72.401,51130000.0
2008-03-31 05:14:00,72.415,72.419,72.414,72.415,87610000.0
2008-03-31 05:15:00,72.419,72.42,72.394,72.395,76730000.0
2008-03-31 05:16:00,72.388,72.412,72.386,72.405,74700000.0
2008-03-31 05:17:00,72.394,72.407,72.376,72.376,92530000.0
2008-03-31 05:18:00,72.383,72.388,72.351,72.388,56560000.0
2008-03-31 05:19:00,72.351,72.387,72.349,72.349,47470000.0
2008-03-31 05:20:00,72.331,72.359,72.316,72.322,94530000.0
2008-03-31 05:21:00,72.32,72.357,72.32,72.356,70890000.0
2008-03-31 05:22:00,72.349,72.35,72.347,72.35,76500000.0
2008-03-31 05:23:00,72.37,72.383,72.365,72.365,61160000.0
2008-03-31 05:24:00,72.38,72.384,72.359,72.362,53210000.0
2008-03-31 05:25:00,72.356,72.365,72.328,72.348,52940000.0
2008-03-31 05:26:00,72.348,72.361,72.344,72.361,60910000.0
2008-03-31 05:27:00,72.358,72.358,72.336,72.347,95680000.0
2008-03-31 05:28:00,72.35,72.35,72.314,72.316,115580000.0
2008-03-31 05:29:00,72.322,72.34,72.32,72.321,101890000.0
2008-03-31 05:30:00,72.327,72.328,72.301,72.317,101690000.0
2008-03-31 05:31:00,72.309,72.329,72.303,72.303,74760000.0
2008-03-31 05:32:00,72.304,72.319,72.296,72.308,140920000.0
2008-03-31 05:33:00,72.314,72.317,72.294,72.3,103180000.0
2008-03-31 05:34:00,72.325,72.33,72.299,72.33,59970000.0
2008-03-31 05:35:00,72.314,72.339,72.314,72.333,63850000.0
2008-03-31 05:36:00,72.342,72.344,72.322,72.341,83750000.0
2008-03-31 05:37:00,72.345,72.362,72.345,72.362,112680000.0
2008-03-31 05:38:00,72.351,72.361,72.339,72.34,99680000.0
2008-03-31 05:39:00,72.351,72.358,72.34,72.344,86820000.0
2008-03-31 05:40:00,72.348,72.352,72.334,72.34,74330000.0
2008-03-31 05:41:00,72.328,72.341,72.324,72.341,65570000.0
2008-03-31 05:42:00,72.332,72.335,72.328,72.335,81620000.0
2008-03-31 05:43:00,72.345,72.364,72.345,72.364,83860000.0
2008-03-31 05:44:00,72.336,72.361,72.336,72.361,92240000.0
2008-03-31 05:45:00,72.377,72.377,72.345,72.355,100890000.0
2008-03-31 05:46:00,72.363,72.372,72.353,72.372,90140000.0
2008-03-31 05:47:00,72.378,72.381,72.365,72.371,71740000.0
2008-03-31 05:48:00,72.386,72.39,72.365,72.384,99880000.0
2008-03-31 05:49:00,72.4,72.409,72.374,72.374,78070000.0
2008-03-31 05:50:00,72.377,72.379,72.37,72.378,78290000.0
2008-03-31 05:51:00,72.39,72.39,72.375,72.379,100990000.0
2008-03-31 05:52:00,72.375,72.394,72.375,72.375,59430000.0
2008-03-31 05:53:00,72.37,72.384,72.369,72.383,95350000.0
2008-03-31 05:54:00,72.392,72.392,72.363,72.363,83180000.0
2008-03-31 05:55:00,72.37,72.371,72.352,72.368,77160000.0
2008-03-31 05:56:00,72.348,72.356,72.336,72.355,72800000.0
2008-03-31 05:57:00,72.364,72.381,72.353,72.357,120860000.0
2008-03-31 05:58:00,72.347,72.356,72.347,72.35,81240000.0
2008-03-31 05:59:00,72.344,72.365,72.344,72.362,123780000.0
2008-03-31 06:00:00,72.359,72.359,72.333,72.352,129820000.0
2008-03-31 06:01:00,72.344,72.344,72.32,72.327,116110000.0
2008-03-31 06:02:00,72.317,72.329,72.313,72.315,92130000.0
2008-03-31 06:03:00,72.326,72.336,72.314,72.326,119780000.0
2008-03-31 06:04:00,72.301,72.317,72.3,72.317,74590000.0
2008-03-31 06:06:00,72.324,72.331,72.313,72.317,79570000.0
2008-03-31 06:07:00,72.302,72.326,72.302,72.308,86000000.0
2008-03-31 06:08:00,72.295,72.302,72.284,72.292,110540000.0
2008-03-31 06:09:00,72.305,72.316,72.294,72.301,93370000.0
2008-03-31 06:10:00,72.3,72.306,72.264,72.267,88180000.0
2008-03-31 06:11:00,72.27,72.282,72.264,72.277,59020000.0
2008-03-31 06:12:00,72.272,72.272,72.25,72.25,103690000.0
2008-03-31 06:13:00,72.251,72.263,72.245,72.251,95400000.0
2008-03-31 06:14:00,72.242,72.259,72.234,72.234,91150000.0
2008-03-31 06:15:00,72.262,72.262,72.203,72.217,70270000.0
2008-03-31 06:16:00,72.214,72.221,72.198,72.208,100080000.0
2008-03-31 06:17:00,72.206,72.225,72.206,72.209,36380000.0
2008-03-31 06:18:00,72.224,72.259,72.218,72.226,69740000.0
2008-03-31 06:19:00,72.235,72.238,72.203,72.212,101640000.0
2008-03-31 06:20:00,72.196,72.201,72.178,72.189,78470000.0
2008-03-31 06:21:00,72.192,72.211,72.177,72.187,120050000.0
2008-03-31 06:22:00,72.191,72.204,72.185,72.192,81040000.0
2008-03-31 06:23:00,72.203,72.203,72.181,72.185,97250000.0
2008-03-31 06:24:00,72.213,72.228,72.191,72.211,88660000.0
2008-03-31 06:25:00,72.232,72.233,72.195,72.195,97850000.0
2008-03-31 06:26:00,72.21,72.211,72.188,72.21,79420000.0
2008-03-31 06:27:00,72.231,72.258,72.213,72.243,126660000.0
2008-03-31 06:28:00,72.244,72.25,72.208,72.234,58630000.0
2008-03-31 06:29:00,72.218,72.23,72.211,72.211,121460000.0
2008-03-31 06:30:00,72.23,72.23,72.19,72.196,71080000.0
2008-03-31 06:31:00,72.194,72.21,72.183,72.183,123080000.0
2008-03-31 06:32:00,72.19,72.212,72.181,72.212,81870000.0
2008-03-31 06:33:00,72.203,72.215,72.188,72.188,65250000.0
2008-03-31 06:34:00,72.204,72.219,72.199,72.219,70930000.0
2008-03-31 06:35:00,72.22,72.228,72.218,72.22,113990000.0
2008-03-31 06:36:00,72.236,72.236,72.204,72.21,138830000.0
2008-03-31 06:37:00,72.192,72.211,72.19,72.204,100930000.0
2008-03-31 06:38:00,72.172,72.185,72.169,72.185,142500000.0
2008-03-31 06:39:00,72.214,72.222,72.174,72.175,145210000.0
2008-03-31 06:40:00,72.165,72.184,72.165,72.175,84380000.0
2008-03-31 06:41:00,72.171,72.188,72.168,72.175,98740000.0
2008-03-31 06:42:00,72.176,72.176,72.156,72.16,98160000.0
2008-03-31 06:43:00,72.151,72.165,72.151,72.155,68990000.0
2008-03-31 06:44:00,72.159,72.166,72.155,72.159,114630000.0
2008-03-31 06:45:00,72.186,72.195,72.168,72.186,166180000.0
2008-03-31 06:46:00,72.174,72.195,72.174,72.175,168210000.0
2008-03-31 06:47:00,72.18,72.2,72.165,72.175,87410000.0
2008-03-31 06:48:00,72.198,72.198,72.168,72.18,70900000.0
2008-03-31 06:49:00,72.162,72.194,72.162,72.177,56100000.0
2008-03-31 06:50:00,72.2,72.22,72.198,72.198,121770000.0
2008-03-31 06:51:00,72.229,72.229,72.195,72.209,127410000.0
2008-03-31 06:52:00,72.204,72.227,72.204,72.227,131800000.0
2008-03-31 06:53:00,72.216,72.22,72.213,72.216,88490000.0
2008-03-31 06:54:00,72.259,72.261,72.241,72.249,81780000.0
2008-03-31 06:55:00,72.224,72.229,72.221,72.226,142350000.0
2008-03-31 06:56:00,72.226,72.25,72.225,72.226,133500000.0
2008-03-31 06:57:00,72.251,72.258,72.232,72.257,105110000.0
2008-03-31 06:58:00,72.249,72.256,72.225,72.241,60060000.0
2008-03-31 06:59:00,72.247,72.268,72.242,72.258,73700000.0
2008-03-31 07:00:00,72.306,72.306,72.245,72.258,61010000.0
2008-03-31 07:01:00,72.243,72.255,72.233,72.251,82410000.0
2008-03-31 07:02:00,72.238,72.257,72.225,72.226,68410000.0
2008-03-31 07:03:00,72.265,72.266,72.229,72.23,76050000.0
2008-03-31 07:04:00,72.23,72.241,72.221,72.241,97220000.0
2008-03-31 07:05:00,72.234,72.242,72.216,72.241,131070000.0
2008-03-31 07:06:00,72.238,72.259,72.229,72.259,111920000.0
2008-03-31 07:07:00,72.229,72.237,72.203,72.226,119050000.0
2008-03-31 07:08:00,72.217,72.227,72.199,72.221,91980000.0
2008-03-31 07:09:00,72.228,72.232,72.206,72.216,67460000.0
2008-03-31 07:10:00,72.206,72.218,72.19,72.199,47050000.0
2008-03-31 07:11:00,72.193,72.23,72.193,72.23,62090000.0
2008-03-31 07:12:00,72.211,72.218,72.2,72.216,93490000.0
2008-03-31 07:13:00,72.216,72.239,72.204,72.224,107270000.0
2008-03-31 07:14:00,72.206,72.22,72.195,72.216,62650000.0
2008-03-31 07:15:00,72.243,72.243,72.225,72.225,47550000.0
2008-03-31 07:16:00,72.213,72.231,72.212,72.218,73220000.0
2008-03-31 07:17:00,72.209,72.217,72.204,72.212,110940000.0
2008-03-31 07:18:00,72.226,72.228,72.224,72.225,71270000.0
2008-03-31 07:20:00,72.19,72.203,72.189,72.203,55040000.0
2008-03-31 07:21:00,72.2,72.2,72.173,72.183,90980000.0
2008-03-31 07:22:00,72.177,72.191,72.175,72.181,101170000.0
2008-03-31 07:23:00,72.18,72.192,72.173,72.188,95260000.0
2008-03-31 07:24:00,72.193,72.198,72.173,72.173,93210000.0
2008-03-31 07:25:00,72.164,72.186,72.156,72.179,98770000.0
2008-03-31 07:26:00,72.156,72.172,72.156,72.158,74910000.0
2008-03-31 07:27:00,72.151,72.162,72.138,72.156,100460000.0
2008-03-31 07:28:00,72.146,72.15,72.123,72.129,121350000.0
2008-03-31 07:29:00,72.12,72.13,72.096,72.125,60730000.0
2008-03-31 07:30:00,72.139,72.14,72.111,72.116,106310000.0
2008-03-31 07:31:00,72.127,72.14,72.116,72.136,98510000.0
2008-03-31 07:32:00,72.141,72.169,72.126,72.161,85640000.0
2008-03-31 07:33:00,72.184,72.206,72.177,72.186,119740000.0
2008-03-31 07:34:00,72.184,72.206,72.176,72.176,98900000.0
2008-03-31 07:35:00,72.167,72.209,72.167,72.188,107380000.0
2008-03-31 07:36:00,72.232,72.232,72.194,72.205,77080000.0
2008-03-31 07:37:00,72.206,72.226,72.201,72.219,121570000.0
2008-03-31 07:38:00,72.217,72.241,72.217,72.231,48150000.0
2008-03-31 07:39:00,72.23,72.231,72.2,72.224,22640000.0
2008-03-31 07:40:00,72.184,72.194,72.18,72.193,56690000.0
2008-03-31 07:41:00,72.183,72.2,72.181,72.184,111570000.0
2008-03-31 07:42:00,72.213,72.213,72.187,72.194,120180000.0
2008-03-31 07:43:00,72.214,72.221,72.196,72.209,125320000.0
2008-03-31 07:44:00,72.204,72.228,72.204,72.209,116220000.0
2008-03-31 07:45:00,72.232,72.232,72.201,72.231,75750000.0
2008-03-31 07:46:00,72.227,72.241,72.216,72.235,100840000.0
2008-03-31 07:47:00,72.221,72.229,72.208,72.224,26340000.0
2008-03-31 07:48:00,72.222,72.232,72.205,72.209,124930000.0
2008-03-31 07:49:00,72.213,72.233,72.209,72.233,4700000.0
2008-03-31 07:50:00,72.235,72.239,72.209,72.239,86270000.0
2008-03-31 07:51:00,72.241,72.242,72.226,72.229,118310000.0
2008-03-31 07:52:00,72.258,72.271,72.245,72.258,110310000.0
2008-03-31 07:53:00,72.255,72.267,72.244,72.262,63480000.0
2008-03-31 07:54:00,72.256,72.274,72.245,72.246,115440000.0
2008-03-31 07:55:00,72.24,72.261,72.234,72.259,116220000.0
2008-03-31 07:56:00,72.249,72.249,72.226,72.226,91780000.0
2008-03-31 07:57:00,72.241,72.242,72.217,72.221,110070000.0
2008-03-31 07:58:00,72.213,72.23,72.206,72.217,118180000.0
2008-03-31 07:59:00,72.237,72.241,72.229,72.231,53820000.0
2008-03-31 08:00:00,72.238,72.26,72.229,72.229,109750000.0
2008-03-31 08:01:00,72.211,72.235,72.204,72.218,79250000.0
2008-03-31 08:02:00,72.2,72.221,72.2,72.22,88600000.0
2008-03-31 08:03:00,72.229,72.233,72.206,72.206,34950000.0
2008-03-31 08:04:00,72.214,72.24,72.208,72.226,55590000.0
2008-03-31 08:05:00,72.229,72.24,72.224,72.229,18280000.0
2008-03-31 08:06:00,72.242,72.246,72.215,72.246,67170000.0
2008-03-31 08:07:00,72.242,72.246,72.24,72.242,71310000.0
2008-03-31 08:08:00,72.222,72.239,72.219,72.224,70320000.0
2008-03-31 08:09:00,72.221,72.233,72.186,72.212,63410000.0
2008-03-31 08:10:00,72.2,72.203,72.183,72.203,88000000.0
2008-03-31 08:11:00,72.186,72.198,72.164,72.164,96590000.0
2008-03-31 08:12:00,72.178,72.178,72.131,72.132,96010000.0
2008-03-31 08:13:00,72.133,72.14,72.109,72.112,55520000.0
2008-03-31 08:14:00,72.116,72.139,72.11,72.121,63640000.0
2008-03-31 08:15:00,72.141,72.152,72.129,72.14,76450000.0
2008-03-31 08:16:00,72.122,72.141,72.116,72.141,63140000.0
2008-03-31 08:17:00,72.137,72.151,72.125,72.151,73810000.0
2008-03-31 08:18:00,72.151,72.16,72.136,72.149,88900000.0
2008-03-31 08:19:00,72.161,72.167,72.161,72.165,66030000.0
2008-03-31 08:20:00,72.161,72.166,72.16,72.163,83570000.0
2008-03-31 08:21:00,72.166,72.171,72.146,72.17,52310000.0
2008-03-31 08:22:00,72.148,72.165,72.148,72.157,46750000.0
2008-03-31 08:23:00,72.147,72.16,72.128,72.148,83820000.0
2008-03-31 08:24:00,72.152,72.176,72.146,72.164,70410000.0
2008-03-31 08:25:00,72.143,72.161,72.126,72.127,79390000.0
2008-03-31 08:26:00,72.134,72.165,72.133,72.15,97110000.0
2008-03-31 08:27:00,72.176,72.18,72.151,72.16,123020000.0
2008-03-31 08:28:00,72.164,72.199,72.155,72.161,83360000.0
2008-03-31 08:29:00,72.174,72.206,72.162,72.185,88280000.0
2008-03-31 08:30:00,72.207,72.207,72.176,72.204,23310000.0
2008-03-31 08:31:00,72.171,72.192,72.167,72.184,78480000.0
2008-03-31 08:32:00,72.177,72.2,72.169,72.187,66640000.0
2008-03-31 08:33:00,72.192,72.194,72.163,72.177,75200000.0
2008-03-31 08:34:00,72.177,72.216,72.169,72.204,79720000.0
2008-03-31 08:35:00,72.177,72.21,72.177,72.185,95020000.0
2008-03-31 08:36:00,72.204,72.213,72.184,72.206,67810000.0
2008-03-31 08:37:00,72.216,72.241,72.187,72.231,126260000.0
2008-03-31 08:38:00,72.24,72.24,72.212,72.223,152940000.0
2008-03-31 08:39:00,72.251,72.286,72.225,72.263,111070000.0
2008-03-31 08:40:00,72.29,72.29,72.259,72.276,132590000.0
2008-03-31 08:41:00,72.265,72.29,72.265,72.28,88880000.0
2008-03-31 08:42:00,72.283,72.291,72.251,72.29,73160000.0
2008-03-31 08:43:00,72.261,72.271,72.252,72.252,72940000.0
2008-03-31 08:44:00,72.245,72.269,72.242,72.245,103440000.0
2008-03-31 08:45:00,72.251,72.272,72.238,72.263,48660000.0
2008-03-31 08:46:00,72.256,72.262,72.226,72.244,46360000.0
2008-03-31 08:47:00,72.229,72.25,72.221,72.248,16770000.0
2008-03-31 08:48:00,72.254,72.26,72.245,72.26,38450000.0
2008-03-31 08:49:00,72.257,72.261,72.231,72.234,40090000.0
2008-03-31 08:50:00,72.223,72.248,72.221,72.226,35640000.0
2008-03-31 08:51:00,72.241,72.248,72.215,72.234,42830000.0
2008-03-31 08:52:00,72.203,72.22,72.197,72.215,81110000.0
2008-03-31 08:53:00,72.218,72.221,72.185,72.221,101190000.0
2008-03-31 08:54:00,72.229,72.243,72.201,72.231,122820000.0
2008-03-31 08:55:00,72.22,72.241,72.209,72.231,101380000.0
2008-03-31 08:56:00,72.236,72.236,72.2,72.233,81390000.0
2008-03-31 08:57:00,72.231,72.231,72.174,72.18,131530000.0
2008-03-31 08:58:00,72.171,72.191,72.156,72.167,71520000.0
2008-03-31 08:59:00,72.148,72.154,72.143,72.154,71500000.0
2008-03-31 09:00:00,72.176,72.178,72.148,72.162,43510000.0
2008-03-31 09:01:00,72.161,72.181,72.151,72.181,25490000.0
2008-03-31 09:02:00,72.159,72.175,72.106,72.146,44960000.0
2008-03-31 09:03:00,72.133,72.141,72.105,72.14,35810000.0
2008-03-31 09:04:00,72.113,72.142,72.109,72.134,114880000.0
2008-03-31 09:05:00,72.107,72.138,72.088,72.102,87950000.0
2008-03-31 09:06:00,72.107,72.11,72.077,72.086,52490000.0
2008-03-31 09:07:00,72.086,72.105,72.071,72.091,37440000.0
2008-03-31 09:08:00,72.078,72.085,72.073,72.085,5070000.0
2008-03-31 09:09:00,72.103,72.11,72.086,72.098,75480000.0
2008-03-31 09:10:00,72.104,72.109,72.076,72.095,80770000.0
2008-03-31 09:11:00,72.109,72.143,72.103,72.113,156860000.0
2008-03-31 09:12:00,72.141,72.156,72.12,72.145,96330000.0
2008-03-31 09:13:00,72.141,72.168,72.135,72.147,55860000.0
2008-03-31 09:14:00,72.118,72.126,72.116,72.117,38240000.0
2008-03-31 09:15:00,72.152,72.152,72.121,72.144,52440000.0
2008-03-31 09:16:00,72.118,72.124,72.105,72.118,62710000.0
2008-03-31 09:17:00,72.11,72.116,72.109,72.116,54770000.0
2008-03-31 09:18:00,72.143,72.148,72.127,72.132,53990000.0
2008-03-31 09:19:00,72.13,72.139,72.116,72.125,74800000.0
2008-03-31 09:20:00,72.116,72.141,72.096,72.096,79890000.0
2008-03-31 09:21:00,72.108,72.109,72.083,72.107,42830000.0
2008-03-31 09:22:00,72.107,72.108,72.086,72.107,61870000.0
2008-03-31 09:23:00,72.092,72.092,72.076,72.076,4140000.0
2008-03-31 09:24:00,72.069,72.069,72.028,72.053,115690000.0
2008-03-31 09:25:00,72.037,72.042,72.014,72.023,60360000.0
2008-03-31 09:26:00,72.019,72.035,71.981,72.001,60100000.0
2008-03-31 09:27:00,72.028,72.028,71.984,72.022,45140000.0
2008-03-31 09:28:00,72.01,72.036,72.003,72.017,136150000.0
2008-03-31 09:29:00,72.011,72.043,71.999,72.007,101920000.0
2008-03-31 09:30:00,72.018,72.033,71.995,72.033,36970000.0
2008-03-31 09:31:00,72.008,72.058,72.008,72.027,85490000.0
2008-03-31 09:32:00,72.045,72.079,72.03,72.066,25460000.0
2008-03-31 09:33:00,72.077,72.079,72.057,72.079,50600000.0
2008-03-31 09:34:00,72.056,72.067,72.052,72.067,76030000.0
2008-03-31 09:35:00,72.064,72.086,72.058,72.075,102960000.0
2008-03-31 09:36:00,72.093,72.108,72.066,72.1,66430000.0
2008-03-31 09:37:00,72.069,72.092,72.058,72.079,89050000.0
2008-03-31 09:38:00,72.08,72.083,72.054,72.074,103470000.0
2008-03-31 09:39:00,72.065,72.065,72.028,72.028,135430000.0
2008-03-31 09:40:00,72.041,72.042,72.003,72.025,72420000.0
2008-03-31 09:41:00,71.997,72.003,71.955,71.973,92630000.0
2008-03-31 09:42:00,71.954,71.962,71.934,71.954,60810000.0
2008-03-31 09:43:00,71.954,72.007,71.947,71.953,96360000.0
2008-03-31 09:44:00,71.941,71.982,71.915,71.945,76700000.0
2008-03-31 09:45:00,71.94,71.949,71.89,71.919,81270000.0
2008-03-31 09:46:00,71.9,71.945,71.891,71.908,84980000.0
2008-03-31 09:47:00,71.928,71.96,71.925,71.932,70360000.0
2008-03-31 09:48:00,71.966,71.966,71.911,71.939,86410000.0
2008-03-31 09:49:00,71.93,71.933,71.909,71.918,72510000.0
2008-03-31 09:50:00,71.913,71.949,71.909,71.949,103450000.0
2008-03-31 09:51:00,71.953,71.956,71.93,71.93,67470000.0
2008-03-31 09:52:00,71.943,71.959,71.925,71.925,80250000.0
2008-03-31 09:53:00,71.914,71.936,71.914,71.915,90380000.0
2008-03-31 09:54:00,71.931,71.947,71.899,71.923,94300000.0
2008-03-31 09:55:00,71.932,71.932,71.895,71.91,114780000.0
2008-03-31 09:56:00,71.917,71.932,71.885,71.894,122090000.0
2008-03-31 09:57:00,71.903,71.914,71.875,71.914,62460000.0
2008-03-31 09:58:00,71.904,71.917,71.896,71.906,70700000.0
2008-03-31 09:59:00,71.897,71.93,71.89,71.893,95010000.0
2008-03-31 10:00:00,71.914,71.92,71.897,71.899,88980000.0
2008-03-31 10:01:00,71.906,71.906,71.872,71.883,41600000.0
2008-03-31 10:02:00,71.884,71.909,71.874,71.909,83340000.0
2008-03-31 10:03:00,71.91,71.919,71.892,71.9,73320000.0
2008-03-31 10:04:00,71.916,71.941,71.909,71.92,105430000.0
2008-03-31 10:05:00,71.938,71.953,71.928,71.932,66860000.0
2008-03-31 10:06:00,71.928,71.953,71.912,71.927,31320000.0
2008-03-31 10:07:00,71.939,71.939,71.911,71.937,46440000.0
2008-03-31 10:08:00,71.947,71.949,71.941,71.945,65240000.0
2008-03-31 10:09:00,71.972,71.972,71.913,71.951,109510000.0
2008-03-31 10:10:00,71.905,71.931,71.905,71.917,79240000.0
2008-03-31 10:11:00,71.916,71.924,71.912,71.912,38070000.0
2008-03-31 10:12:00,71.925,71.931,71.901,71.901,63780000.0
2008-03-31 10:13:00,71.873,71.907,71.869,71.893,71950000.0
2008-03-31 10:14:00,71.876,71.917,71.876,71.917,29780000.0
2008-03-31 10:15:00,71.915,71.926,71.867,71.867,22250000.0
2008-03-31 10:16:00,71.848,71.886,71.837,71.886,39280000.0
2008-03-31 10:17:00,71.861,71.875,71.845,71.858,58810000.0
2008-03-31 10:18:00,71.844,71.879,71.844,71.844,71770000.0
2008-03-31 10:19:00,71.828,71.843,71.826,71.826,92100000.0
2008-03-31 10:20:00,71.825,71.857,71.825,71.857,39970000.0
2008-03-31 10:21:00,71.892,71.894,71.836,71.845,49050000.0
2008-03-31 10:22:00,71.84,71.881,71.84,71.865,44440000.0
2008-03-31 10:23:00,71.865,71.891,71.858,71.891,51060000.0
2008-03-31 10:24:00,71.901,71.901,71.865,71.88,54910000.0
2008-03-31 10:25:00,71.874,71.901,71.874,71.883,45730000.0
2008-03-31 10:26:00,71.903,71.915,71.885,71.903,13430000.0
2008-03-31 10:27:00,71.894,71.919,71.888,71.9,30330000.0
2008-03-31 10:28:00,71.885,71.931,71.881,71.907,45740000.0
2008-03-31 10:29:00,71.903,71.907,71.86,71.876,33390000.0
2008-03-31 10:30:00,71.861,71.866,71.816,71.829,39990000.0
2008-03-31 10:31:00,71.828,71.858,71.822,71.858,50770000.0
2008-03-31 10:32:00,71.834,71.834,71.825,71.833,81340000.0
2008-03-31 10:33:00,71.878,71.879,71.845,71.873,138190000.0
2008-03-31 10:34:00,71.88,71.908,71.866,71.866,73930000.0
2008-03-31 10:35:00,71.885,71.894,71.867,71.878,98340000.0
2008-03-31 10:36:00,71.914,71.914,71.867,71.885,76100000.0
2008-03-31 10:37:00,71.89,71.89,71.866,71.868,45890000.0
2008-03-31 10:38:00,71.864,71.899,71.864,71.899,48640000.0
2008-03-31 10:39:00,71.889,71.899,71.878,71.898,29870000.0
2008-03-31 10:40:00,71.874,71.911,71.863,71.901,88620000.0
2008-03-31 10:41:00,71.899,71.918,71.884,71.914,91530000.0
2008-03-31 10:42:00,71.915,71.92,71.894,71.903,32320000.0
2008-03-31 10:43:00,71.915,71.934,71.906,71.924,62690000.0
2008-03-31 10:44:00,71.918,71.936,71.913,71.922,28360000.0
2008-03-31 10:45:00,71.941,71.942,71.914,71.926,13600000.0
2008-03-31 10:46:00,71.915,71.932,71.906,71.923,55090000.0
2008-03-31 10:47:00,71.922,71.922,71.913,71.913,4130000.0
2008-03-31 10:48:00,71.926,71.927,71.908,71.924,34820000.0
2008-03-31 10:49:00,71.927,71.934,71.923,71.934,105840000.0
2008-03-31 10:50:00,71.918,71.944,71.918,71.933,98800000.0
2008-03-31 10:51:00,71.929,71.939,71.916,71.933,85310000.0
2008-03-31 10:52:00,71.901,71.919,71.897,71.908,63590000.0
2008-03-31 10:53:00,71.928,71.928,71.881,71.892,121380000.0
2008-03-31 10:54:00,71.904,71.904,71.875,71.884,123640000.0
2008-03-31 10:55:00,71.877,71.921,71.877,71.92,44420000.0
2008-03-31 10:56:00,71.888,71.915,71.888,71.902,59550000.0
2008-03-31 10:57:00,71.906,71.915,71.888,71.898,80150000.0
2008-03-31 10:58:00,71.902,71.902,71.892,71.901,64010000.0
2008-03-31 10:59:00,71.893,71.932,71.89,71.927,61090000.0
2008-03-31 11:00:00,71.947,71.947,71.908,71.91,31520000.0
2008-03-31 11:01:00,71.899,71.933,71.896,71.905,87000000.0
2008-03-31 11:02:00,71.908,71.956,71.908,71.956,82920000.0
2008-03-31 11:03:00,71.964,71.997,71.95,71.987,66600000.0
2008-03-31 11:04:00,71.98,71.983,71.952,71.959,83630000.0
2008-03-31 11:05:00,71.991,72.027,71.965,72.023,63550000.0
2008-03-31 11:06:00,72.021,72.026,71.995,72.018,65730000.0
2008-03-31 11:07:00,71.997,72.004,71.979,71.98,97550000.0
2008-03-31 11:08:00,71.967,71.982,71.948,71.965,63970000.0
2008-03-31 11:09:00,71.994,71.994,71.966,71.969,65690000.0
2008-03-31 11:10:00,71.948,71.961,71.935,71.947,74030000.0
2008-03-31 11:11:00,71.938,71.949,71.931,71.932,56090000.0
2008-03-31 11:12:00,71.95,71.984,71.937,71.968,37440000.0
2008-03-31 11:13:00,71.953,71.959,71.903,71.913,66540000.0
2008-03-31 11:14:00,71.905,71.926,71.883,71.902,74950000.0
2008-03-31 11:15:00,71.904,71.904,71.845,71.867,122940000.0
2008-03-31 11:16:00,71.857,71.859,71.819,71.819,100220000.0
2008-03-31 11:17:00,71.837,71.862,71.829,71.833,87380000.0
2008-03-31 11:18:00,71.837,71.857,71.82,71.838,82630000.0
2008-03-31 11:19:00,71.834,71.855,71.816,71.823,133030000.0
2008-03-31 11:20:00,71.814,71.837,71.814,71.833,122630000.0
2008-03-31 11:21:00,71.839,71.877,71.827,71.877,63240000.0
2008-03-31 11:22:00,71.849,71.881,71.84,71.86,62440000.0
2008-03-31 11:23:00,71.891,71.891,71.857,71.871,61850000.0
2008-03-31 11:24:00,71.901,71.919,71.888,71.919,122440000.0
2008-03-31 11:25:00,71.906,71.906,71.894,71.902,100880000.0
2008-03-31 11:26:00,71.903,71.948,71.903,71.927,102330000.0
2008-03-31 11:27:00,71.948,71.948,71.919,71.933,58520000.0
2008-03-31 11:28:00,71.935,71.949,71.931,71.936,74510000.0
2008-03-31 11:29:00,71.91,71.937,71.91,71.923,77210000.0
2008-03-31 11:30:00,71.941,71.942,71.914,71.931,79200000.0
2008-03-31 11:31:00,71.903,71.921,71.897,71.909,84490000.0
2008-03-31 11:32:00,71.881,71.913,71.881,71.905,108350000.0
2008-03-31 11:33:00,71.925,71.925,71.891,71.924,102050000.0
2008-03-31 11:34:00,71.918,71.944,71.895,71.934,71600000.0
2008-03-31 11:35:00,71.941,71.954,71.934,71.94,86360000.0
2008-03-31 11:36:00,71.927,71.946,71.897,71.908,84510000.0
2008-03-31 11:37:00,71.907,71.907,71.899,71.901,79420000.0
2008-03-31 11:38:00,71.916,71.933,71.915,71.932,95710000.0
2008-03-31 11:39:00,71.933,71.939,71.915,71.939,60990000.0
2008-03-31 11:40:00,71.928,71.948,71.913,71.926,86490000.0
2008-03-31 11:41:00,71.937,71.937,71.916,71.93,84960000.0
2008-03-31 11:42:00,71.93,71.93,71.897,71.901,82140000.0
2008-03-31 11:43:00,71.904,71.933,71.904,71.931,68410000.0
2008-03-31 11:44:00,71.936,71.978,71.933,71.966,107260000.0
2008-03-31 11:45:00,71.991,71.995,71.961,71.99,96160000.0
2008-03-31 11:46:00,71.967,71.978,71.944,71.944,109630000.0
2008-03-31 11:47:00,71.964,71.976,71.937,71.976,139400000.0
2008-03-31 11:48:00,71.969,71.972,71.951,71.969,114800000.0
2008-03-31 11:49:00,71.963,71.976,71.963,71.971,110120000.0
2008-03-31 11:51:00,71.97,71.97,71.955,71.967,119440000.0
2008-03-31 11:52:00,71.942,71.953,71.941,71.941,101840000.0
2008-03-31 11:53:00,71.931,71.951,71.927,71.929,47890000.0
2008-03-31 11:54:00,71.962,71.962,71.928,71.938,96980000.0
2008-03-31 11:55:00,71.935,71.939,71.924,71.928,132630000.0
2008-03-31 11:56:00,71.919,71.937,71.911,71.914,74540000.0
2008-03-31 11:57:00,71.933,71.94,71.915,71.915,74520000.0
2008-03-31 11:58:00,71.922,71.934,71.912,71.932,124300000.0
2008-03-31 11:59:00,71.921,71.937,71.905,71.912,114320000.0
2008-03-31 12:00:00,71.938,71.941,71.908,71.92,90700000.0
2008-03-31 12:01:00,71.916,71.953,71.914,71.925,96490000.0
2008-03-31 12:02:00,71.914,71.938,71.906,71.921,106740000.0
2008-03-31 12:03:00,71.923,71.954,71.917,71.925,74930000.0
2008-03-31 12:04:00,71.917,71.951,71.917,71.951,73790000.0
2008-03-31 12:05:00,71.932,71.937,71.93,71.935,103370000.0
2008-03-31 12:06:00,71.963,72.005,71.947,72.005,51800000.0
2008-03-31 12:07:00,72.011,72.067,72.0,72.044,45200000.0
2008-03-31 12:08:00,72.082,72.103,72.057,72.067,41920000.0
2008-03-31 12:09:00,72.059,72.071,72.045,72.062,43870000.0
2008-03-31 12:10:00,72.079,72.08,72.031,72.031,63360000.0
2008-03-31 12:11:00,72.024,72.028,72.006,72.017,83830000.0
2008-03-31 12:12:00,72.041,72.041,72.016,72.026,52440000.0
2008-03-31 12:13:00,72.026,72.042,72.018,72.042,62450000.0
2008-03-31 12:14:00,72.025,72.051,72.025,72.026,80380000.0
2008-03-31 12:15:00,72.05,72.05,72.019,72.029,108610000.0
2008-03-31 12:16:00,72.027,72.027,72.002,72.02,85080000.0
2008-03-31 12:17:00,72.023,72.042,72.023,72.042,35020000.0
2008-03-31 12:18:00,72.035,72.038,72.019,72.024,67410000.0
2008-03-31 12:19:00,72.051,72.053,72.039,72.053,64910000.0
2008-03-31 12:20:00,72.037,72.037,72.001,72.002,66400000.0
2008-03-31 12:21:00,72.029,72.029,72.008,72.024,72740000.0
2008-03-31 12:22:00,72.017,72.017,72.011,72.016,61750000.0
2008-03-31 12:23:00,72.014,72.035,72.014,72.035,81460000.0
2008-03-31 12:24:00,72.032,72.051,72.023,72.032,67660000.0
2008-03-31 12:25:00,72.025,72.049,72.019,72.034,38880000.0
2008-03-31 12:26:00,72.022,72.043,72.021,72.029,58650000.0
2008-03-31 12:27:00,72.044,72.053,72.026,72.053,77740000.0
2008-03-31 12:28:00,72.019,72.044,72.016,72.037,86330000.0
2008-03-31 12:29:00,72.045,72.045,72.013,72.028,91560000.0
2008-03-31 12:30:00,72.034,72.035,72.022,72.032,101980000.0
2008-03-31 12:31:00,72.009,72.021,71.997,72.015,118120000.0
2008-03-31 12:32:00,72.008,72.02,72.007,72.009,71140000.0
2008-03-31 12:33:00,71.996,72.008,71.978,71.978,70130000.0
2008-03-31 12:34:00,71.966,71.989,71.958,71.975,34890000.0
2008-03-31 12:35:00,71.99,72.005,71.983,71.989,68530000.0
2008-03-31 12:36:00,71.982,72.0,71.975,71.98,83330000.0
2008-03-31 12:37:00,71.974,71.991,71.966,71.979,64690000.0
2008-03-31 12:38:00,71.952,71.965,71.945,71.952,91860000.0
2008-03-31 12:39:00,71.965,71.988,71.949,71.969,67600000.0
2008-03-31 12:40:00,71.989,71.991,71.956,71.968,98080000.0
2008-03-31 12:41:00,71.999,72.009,71.987,71.997,110580000.0
2008-03-31 12:42:00,72.001,72.015,71.996,72.007,147590000.0
2008-03-31 12:43:00,71.99,72.021,71.99,72.003,100280000.0
2008-03-31 12:44:00,72.009,72.051,72.008,72.025,122000000.0
2008-03-31 12:45:00,72.05,72.05,72.018,72.02,75880000.0
2008-03-31 12:47:00,72.041,72.073,72.041,72.064,141750000.0
2008-03-31 12:48:00,72.063,72.075,72.056,72.074,118520000.0
2008-03-31 12:49:00,72.046,72.065,72.046,72.048,55110000.0
2008-03-31 12:50:00,72.068,72.068,72.03,72.061,106590000.0
2008-03-31 12:51:00,72.036,72.038,72.03,72.031,152190000.0
2008-03-31 12:52:00,72.023,72.052,72.023,72.052,84620000.0
2008-03-31 12:54:00,72.063,72.069,72.045,72.051,124880000.0
2008-03-31 12:55:00,72.063,72.079,72.059,72.059,93870000.0
2008-03-31 12:56:00,72.072,72.112,72.049,72.108,47320000.0
2008-03-31 12:57:00,72.134,72.152,72.108,72.134,96900000.0
2008-03-31 12:58:00,72.137,72.149,72.127,72.135,138230000.0
2008-03-31 12:59:00,72.15,72.205,72.142,72.165,80240000.0
2008-03-31 13:00:00,72.204,72.206,72.175,72.199,87550000.0
2008-03-31 13:01:00,72.201,72.239,72.201,72.222,120220000.0
2008-03-31 13:02:00,72.219,72.227,72.219,72.225,115190000.0
2008-03-31 13:03:00,72.24,72.26,72.236,72.241,102990000.0
2008-03-31 13:04:00,72.246,72.251,72.219,72.251,89860000.0
2008-03-31 13:05:00,72.248,72.251,72.237,72.243,96560000.0
2008-03-31 13:06:00,72.253,72.261,72.234,72.254,73640000.0
2008-03-31 13:07:00,72.229,72.255,72.22,72.24,71300000.0
2008-03-31 13:08:00,72.229,72.23,72.224,72.227,92880000.0
2008-03-31 13:09:00,72.259,72.259,72.226,72.226,57360000.0
2008-03-31 13:10:00,72.216,72.242,72.216,72.218,35540000.0
2008-03-31 13:11:00,72.212,72.245,72.212,72.234,42530000.0
2008-03-31 13:12:00,72.25,72.25,72.218,72.218,49310000.0
2008-03-31 13:13:00,72.215,72.219,72.203,72.218,56740000.0
2008-03-31 13:14:00,72.186,72.202,72.171,72.179,84840000.0
2008-03-31 13:15:00,72.219,72.232,72.197,72.209,57720000.0
2008-03-31 13:16:00,72.198,72.198,72.19,72.194,64530000.0
2008-03-31 13:17:00,72.207,72.227,72.196,72.213,75230000.0
2008-03-31 13:18:00,72.226,72.232,72.216,72.23,106390000.0
2008-03-31 13:19:00,72.223,72.231,72.195,72.221,85150000.0
2008-03-31 13:20:00,72.207,72.218,72.206,72.215,42720000.0
2008-03-31 13:21:00,72.224,72.241,72.209,72.234,72380000.0
2008-03-31 13:22:00,72.235,72.244,72.22,72.221,67970000.0
2008-03-31 13:23:00,72.208,72.216,72.208,72.216,64740000.0
2008-03-31 13:24:00,72.229,72.244,72.229,72.244,75390000.0
2008-03-31 13:25:00,72.229,72.229,72.226,72.228,68240000.0
2008-03-31 13:26:00,72.23,72.26,72.219,72.251,84490000.0
2008-03-31 13:27:00,72.25,72.262,72.238,72.248,72620000.0
2008-03-31 13:28:00,72.24,72.251,72.228,72.251,39520000.0
2008-03-31 13:29:00,72.24,72.256,72.234,72.244,54070000.0
2008-03-31 13:30:00,72.255,72.255,72.217,72.228,79880000.0
2008-03-31 13:31:00,72.228,72.239,72.21,72.233,83040000.0
2008-03-31 13:32:00,72.214,72.231,72.18,72.18,84800000.0
2008-03-31 13:33:00,72.196,72.203,72.174,72.186,92190000.0
2008-03-31 13:34:00,72.163,72.182,72.155,72.166,122670000.0
2008-03-31 13:35:00,72.163,72.192,72.162,72.169,70260000.0
2008-03-31 13:36:00,72.168,72.174,72.104,72.141,63680000.0
2008-03-31 13:37:00,72.101,72.115,72.099,72.099,33150000.0
2008-03-31 13:38:00,72.123,72.126,72.097,72.118,77660000.0
2008-03-31 13:39:00,72.109,72.117,72.108,72.11,76910000.0
2008-03-31 13:40:00,72.118,72.121,72.116,72.119,59480000.0
2008-03-31 13:41:00,72.106,72.168,72.104,72.162,94280000.0
2008-03-31 13:42:00,72.162,72.162,72.135,72.143,75250000.0
2008-03-31 13:43:00,72.146,72.148,72.12,72.133,100670000.0
2008-03-31 13:44:00,72.147,72.177,72.147,72.176,119030000.0
2008-03-31 13:45:00,72.17,72.174,72.147,72.152,149650000.0
2008-03-31 13:46:00,72.153,72.17,72.123,72.154,108310000.0
2008-03-31 13:47:00,72.167,72.182,72.158,72.162,124030000.0
2008-03-31 13:48:00,72.175,72.176,72.138,72.169,78060000.0
2008-03-31 13:49:00,72.167,72.169,72.165,72.169,66700000.0
2008-03-31 13:50:00,72.144,72.168,72.144,72.168,96310000.0
2008-03-31 13:51:00,72.172,72.172,72.146,72.155,95760000.0
2008-03-31 13:52:00,72.144,72.153,72.142,72.142,43040000.0
2008-03-31 13:53:00,72.148,72.162,72.135,72.161,36520000.0
2008-03-31 13:54:00,72.157,72.159,72.145,72.148,26280000.0
2008-03-31 13:55:00,72.165,72.196,72.159,72.196,44360000.0
2008-03-31 13:56:00,72.184,72.186,72.178,72.179,23700000.0
2008-03-31 13:57:00,72.182,72.183,72.165,72.169,47730000.0
2008-03-31 13:58:00,72.169,72.181,72.164,72.178,41270000.0
2008-03-31 13:59:00,72.171,72.193,72.171,72.177,101760000.0
2008-03-31 14:00:00,72.205,72.205,72.193,72.204,89340000.0
2008-03-31 14:01:00,72.214,72.219,72.195,72.219,117380000.0
2008-03-31 14:02:00,72.191,72.204,72.153,72.182,79750000.0
2008-03-31 14:03:00,72.177,72.187,72.146,72.181,110510000.0
2008-03-31 14:04:00,72.16,72.181,72.148,72.174,117810000.0
2008-03-31 14:05:00,72.146,72.16,72.126,72.129,64080000.0
2008-03-31 14:06:00,72.123,72.14,72.109,72.114,64420000.0
2008-03-31 14:07:00,72.116,72.14,72.107,72.14,23850000.0
2008-03-31 14:08:00,72.151,72.151,72.133,72.133,32520000.0
2008-03-31 14:09:00,72.144,72.161,72.133,72.148,38070000.0
2008-03-31 14:10:00,72.123,72.14,72.116,72.134,63760000.0
2008-03-31 14:11:00,72.118,72.141,72.105,72.125,134850000.0
2008-03-31 14:12:00,72.148,72.149,72.147,72.148,58520000.0
2008-03-31 14:13:00,72.115,72.127,72.081,72.094,48420000.0
2008-03-31 14:14:00,72.08,72.087,72.066,72.077,35010000.0
2008-03-31 14:15:00,72.084,72.091,72.054,72.057,65820000.0
2008-03-31 14:16:00,72.076,72.076,72.042,72.071,76690000.0
2008-03-31 14:17:00,72.062,72.071,72.04,72.071,138360000.0
2008-03-31 14:18:00,72.077,72.077,72.045,72.068,94340000.0
2008-03-31 14:19:00,72.065,72.076,72.064,72.072,102230000.0
2008-03-31 14:20:00,72.06,72.075,72.044,72.063,41250000.0
2008-03-31 14:21:00,72.066,72.072,72.05,72.071,37030000.0
2008-03-31 14:22:00,72.059,72.059,72.036,72.054,57570000.0
2008-03-31 14:23:00,72.071,72.081,72.062,72.08,68330000.0
2008-03-31 14:24:00,72.094,72.094,72.057,72.079,48720000.0
2008-03-31 14:25:00,72.07,72.077,72.062,72.07,65180000.0
2008-03-31 14:26:00,72.053,72.073,72.04,72.056,74500000.0
2008-03-31 14:27:00,72.052,72.067,72.047,72.052,63610000.0
2008-03-31 14:28:00,72.059,72.059,72.05,72.055,69900000.0
2008-03-31 14:29:00,72.03,72.04,72.017,72.018,41170000.0
2008-03-31 14:30:00,72.029,72.039,72.018,72.021,55380000.0
2008-03-31 14:31:00,72.031,72.043,72.018,72.018,96260000.0
2008-03-31 14:32:00,72.022,72.028,72.018,72.025,68210000.0
2008-03-31 14:33:00,72.032,72.042,72.016,72.021,53740000.0
2008-03-31 14:34:00,72.01,72.019,71.998,71.998,77740000.0
2008-03-31 14:35:00,72.01,72.01,71.972,71.982,113600000.0
2008-03-31 14:36:00,71.976,71.992,71.968,71.98,94140000.0
2008-03-31 14:37:00,71.964,71.981,71.95,71.965,51420000.0
2008-03-31 14:38:00,71.97,71.97,71.921,71.946,66590000.0
2008-03-31 14:39:00,71.937,71.947,71.915,71.918,22570000.0
2008-03-31 14:40:00,71.925,71.951,71.925,71.935,67890000.0
2008-03-31 14:41:00,71.922,71.951,71.915,71.95,84650000.0
2008-03-31 14:42:00,71.965,71.967,71.922,71.947,83360000.0
2008-03-31 14:43:00,71.941,71.971,71.929,71.949,64060000.0
2008-03-31 14:44:00,71.957,71.975,71.916,71.928,102070000.0
2008-03-31 14:45:00,71.944,71.986,71.89,71.936,113310000.0
2008-03-31 14:46:00,71.929,71.96,71.919,71.927,106910000.0
2008-03-31 14:47:00,71.912,71.916,71.901,71.901,71390000.0
2008-03-31 14:48:00,71.917,71.918,71.895,71.914,74600000.0
2008-03-31 14:49:00,71.917,71.92,71.897,71.908,88790000.0
2008-03-31 14:50:00,71.899,71.946,71.899,71.946,78810000.0
2008-03-31 14:51:00,71.954,71.96,71.927,71.942,78130000.0
2008-03-31 14:52:00,71.965,71.965,71.944,71.961,66280000.0
2008-03-31 14:53:00,71.96,71.976,71.948,71.948,76610000.0
2008-03-31 14:54:00,71.962,71.962,71.943,71.96,72330000.0
2008-03-31 14:55:00,71.963,72.003,71.963,71.979,76270000.0
2008-03-31 14:56:00,72.002,72.002,71.97,71.984,70910000.0
2008-03-31 14:57:00,71.979,72.001,71.976,71.985,111190000.0
2008-03-31 14:58:00,71.975,71.988,71.964,71.981,67690000.0
2008-03-31 14:59:00,72.006,72.017,71.982,72.008,98260000.0
2008-03-31 15:00:00,72.005,72.021,71.998,72.021,86560000.0
2008-03-31 15:01:00,72.006,72.022,71.991,72.007,72540000.0
2008-03-31 15:02:00,72.019,72.037,71.998,72.026,135520000.0
2008-03-31 15:03:00,72.038,72.046,72.015,72.021,111550000.0
2008-03-31 15:04:00,72.038,72.053,72.034,72.039,60410000.0
2008-03-31 15:05:00,72.057,72.062,72.036,72.06,74470000.0
2008-03-31 15:06:00,72.057,72.066,72.043,72.066,96510000.0
2008-03-31 15:07:00,72.058,72.059,72.035,72.035,65670000.0
2008-03-31 15:08:00,72.026,72.043,72.025,72.032,49050000.0
2008-03-31 15:09:00,72.031,72.034,72.009,72.018,73460000.0
2008-03-31 15:10:00,72.015,72.04,72.005,72.012,66570000.0
2008-03-31 15:11:00,72.001,72.007,71.999,72.004,113930000.0
2008-03-31 15:12:00,72.02,72.028,72.02,72.028,50960000.0
2008-03-31 15:13:00,72.021,72.024,72.003,72.01,33440000.0
2008-03-31 15:14:00,72.017,72.017,72.012,72.012,36040000.0
2008-03-31 15:15:00,72.024,72.027,72.01,72.01,78130000.0
2008-03-31 15:16:00,72.02,72.031,72.013,72.014,113330000.0
2008-03-31 15:17:00,72.021,72.049,72.015,72.035,59190000.0
2008-03-31 15:18:00,72.048,72.048,72.027,72.043,33110000.0
2008-03-31 15:19:00,72.05,72.05,72.025,72.032,100620000.0
2008-03-31 15:20:00,72.024,72.041,72.024,72.041,50850000.0
2008-03-31 15:21:00,72.044,72.044,72.031,72.031,17170000.0
2008-03-31 15:22:00,72.037,72.038,72.005,72.007,34450000.0
2008-03-31 15:24:00,72.023,72.023,71.992,72.008,121410000.0
2008-03-31 15:25:00,72.001,72.01,71.998,72.003,104760000.0
2008-03-31 15:26:00,72.045,72.047,72.02,72.047,51520000.0
2008-03-31 15:27:00,72.033,72.033,72.012,72.025,100170000.0
2008-03-31 15:28:00,72.018,72.05,72.018,72.039,138130000.0
2008-03-31 15:29:00,72.049,72.049,72.02,72.04,83400000.0
2008-03-31 15:30:00,72.065,72.104,72.031,72.098,88430000.0
2008-03-31 15:31:00,72.093,72.108,72.087,72.087,130240000.0
2008-03-31 15:32:00,72.09,72.112,72.086,72.089,109510000.0
2008-03-31 15:33:00,72.098,72.109,72.086,72.089,95720000.0
2008-03-31 15:34:00,72.076,72.083,72.066,72.07,94560000.0
2008-03-31 15:35:00,72.054,72.069,72.037,72.052,108510000.0
2008-03-31 15:36:00,72.059,72.059,72.017,72.033,75400000.0
2008-03-31 15:37:00,72.002,72.008,72.001,72.007,79610000.0
2008-03-31 15:38:00,72.007,72.03,72.007,72.017,93830000.0
2008-03-31 15:39:00,72.035,72.042,72.014,72.042,53740000.0
2008-03-31 15:40:00,72.028,72.045,72.018,72.034,41670000.0
2008-03-31 15:41:00,72.027,72.058,72.009,72.029,44680000.0
2008-03-31 15:42:00,72.053,72.072,72.037,72.063,43350000.0
2008-03-31 15:43:00,72.073,72.127,72.073,72.113,56930000.0
2008-03-31 15:44:00,72.113,72.129,72.103,72.109,86350000.0
2008-03-31 15:45:00,72.134,72.134,72.058,72.063,58660000.0
2008-03-31 15:46:00,72.092,72.114,72.077,72.11,67890000.0
2008-03-31 15:47:00,72.139,72.171,72.127,72.15,85880000.0
2008-03-31 15:48:00,72.169,72.169,72.137,72.137,103710000.0
2008-03-31 15:49:00,72.141,72.159,72.129,72.159,92900000.0
2008-03-31 15:50:00,72.154,72.166,72.136,72.159,38180000.0
2008-03-31 15:51:00,72.173,72.181,72.13,72.181,75250000.0
2008-03-31 15:52:00,72.176,72.18,72.155,72.168,62620000.0
2008-03-31 15:53:00,72.139,72.159,72.128,72.131,66860000.0
2008-03-31 15:54:00,72.152,72.157,72.108,72.108,79590000.0
2008-03-31 15:55:00,72.079,72.094,72.039,72.075,64550000.0
2008-03-31 15:56:00,72.093,72.097,72.075,72.075,87680000.0
2008-03-31 15:57:00,72.08,72.08,72.056,72.066,80860000.0
2008-03-31 15:58:00,72.064,72.079,72.055,72.068,40890000.0
2008-03-31 15:59:00,72.062,72.081,72.055,72.069,56940000.0
2008-03-31 16:00:00,72.077,72.087,72.056,72.063,76190000.0
2008-03-31 16:01:00,72.064,72.064,72.003,72.017,82580000.0
2008-03-31 16:02:00,71.968,71.979,71.903,71.93,86790000.0
2008-03-31 16:03:00,71.941,71.963,71.916,71.957,95280000.0
2008-03-31 16:04:00,71.993,72.013,71.976,72.009,118010000.0
2008-03-31 16:05:00,72.012,72.05,72.0,72.05,73610000.0
2008-03-31 16:06:00,72.052,72.052,72.017,72.018,74200000.0
2008-03-31 16:07:00,72.028,72.04,72.005,72.03,37620000.0
2008-03-31 16:08:00,72.02,72.056,72.018,72.05,76280000.0
2008-03-31 16:09:00,72.084,72.084,72.041,72.071,85530000.0
2008-03-31 16:10:00,72.053,72.076,72.041,72.041,62890000.0
2008-03-31 16:11:00,72.043,72.046,72.03,72.035,92900000.0
2008-03-31 16:12:00,72.037,72.037,71.985,72.021,73960000.0
2008-03-31 16:13:00,72.011,72.03,71.994,72.023,107440000.0
2008-03-31 16:14:00,72.03,72.03,71.996,71.996,124570000.0
2008-03-31 16:15:00,71.997,72.006,71.965,72.001,150660000.0
2008-03-31 16:16:00,71.956,71.987,71.938,71.952,101110000.0
2008-03-31 16:17:00,72.0,72.023,71.985,72.007,121260000.0
2008-03-31 16:18:00,72.032,72.032,72.004,72.005,75920000.0
2008-03-31 16:19:00,72.01,72.03,72.002,72.027,71760000.0
2008-03-31 16:20:00,72.004,72.032,71.995,72.025,94630000.0
2008-03-31 16:21:00,72.011,72.011,71.983,71.989,90480000.0
2008-03-31 16:22:00,71.979,71.988,71.976,71.986,47290000.0
2008-03-31 16:23:00,71.959,71.968,71.927,71.935,40840000.0
2008-03-31 16:24:00,71.942,71.944,71.928,71.932,25210000.0
2008-03-31 16:25:00,71.941,71.96,71.937,71.939,44840000.0
2008-03-31 16:26:00,71.95,71.959,71.948,71.957,29190000.0
2008-03-31 16:27:00,71.985,71.985,71.946,71.958,41150000.0
2008-03-31 16:28:00,71.945,71.977,71.936,71.936,43900000.0
2008-03-31 16:29:00,71.941,71.962,71.926,71.954,98130000.0
2008-03-31 16:30:00,71.946,71.956,71.916,71.936,89880000.0
2008-03-31 16:31:00,71.963,71.992,71.954,71.983,113520000.0
2008-03-31 16:32:00,71.987,72.0,71.975,71.989,81610000.0
2008-03-31 16:33:00,72.021,72.053,72.009,72.043,110710000.0
2008-03-31 16:34:00,72.052,72.052,72.001,72.01,114060000.0
2008-03-31 16:35:00,71.994,72.022,71.994,72.022,59460000.0
2008-03-31 16:36:00,72.016,72.024,71.996,72.009,66970000.0
2008-03-31 16:37:00,71.994,72.015,71.977,72.015,23150000.0
2008-03-31 16:38:00,72.036,72.043,72.033,72.041,38670000.0
2008-03-31 16:39:00,72.054,72.079,72.039,72.043,33510000.0
2008-03-31 16:40:00,72.033,72.049,72.033,72.036,51500000.0
2008-03-31 16:41:00,72.041,72.043,72.024,72.031,127930000.0
2008-03-31 16:42:00,72.043,72.043,72.013,72.02,59380000.0
2008-03-31 16:43:00,72.009,72.033,71.997,72.001,45410000.0
2008-03-31 16:44:00,72.018,72.048,72.005,72.017,34780000.0
2008-03-31 16:45:00,72.059,72.059,72.028,72.038,62060000.0
2008-03-31 16:46:00,72.039,72.051,72.02,72.041,74290000.0
2008-03-31 16:47:00,72.05,72.058,72.027,72.04,140940000.0
2008-03-31 16:48:00,72.045,72.046,72.011,72.037,87790000.0
2008-03-31 16:49:00,72.025,72.039,72.015,72.022,100370000.0
2008-03-31 16:50:00,72.015,72.042,72.015,72.033,44600000.0
2008-03-31 16:51:00,72.03,72.045,72.015,72.036,36750000.0
2008-03-31 16:52:00,72.026,72.047,72.015,72.023,52740000.0
2008-03-31 16:53:00,72.052,72.076,72.04,72.07,67450000.0
2008-03-31 16:54:00,72.092,72.097,72.066,72.086,42750000.0
2008-03-31 16:55:00,72.074,72.091,72.063,72.091,63840000.0
2008-03-31 16:56:00,72.097,72.111,72.085,72.103,73790000.0
2008-03-31 16:57:00,72.119,72.158,72.119,72.155,61440000.0
2008-03-31 16:58:00,72.179,72.209,72.179,72.201,69930000.0
2008-03-31 16:59:00,72.196,72.2,72.145,72.168,45760000.0
2008-03-31 17:00:00,72.17,72.19,72.167,72.186,50390000.0
2008-03-31 17:01:00,72.186,72.209,72.186,72.192,105410000.0
2008-03-31 17:02:00,72.216,72.263,72.203,72.219,67570000.0
2008-03-31 17:03:00,72.243,72.243,72.203,72.206,52340000.0
2008-03-31 17:04:00,72.2,72.239,72.2,72.229,77590000.0
2008-03-31 17:05:00,72.227,72.242,72.215,72.215,111750000.0
2008-03-31 17:06:00,72.262,72.295,72.231,72.282,87140000.0
2008-03-31 17:07:00,72.24,72.256,72.185,72.185,52990000.0
2008-03-31 17:08:00,72.201,72.22,72.196,72.196,71520000.0
2008-03-31 17:09:00,72.205,72.21,72.179,72.205,23930000.0
2008-03-31 17:10:00,72.199,72.229,72.184,72.2,63600000.0
2008-03-31 17:11:00,72.225,72.229,72.183,72.198,86080000.0
2008-03-31 17:12:00,72.204,72.208,72.156,72.202,80630000.0
2008-03-31 17:13:00,72.194,72.208,72.176,72.19,65210000.0
2008-03-31 17:14:00,72.219,72.227,72.197,72.203,95870000.0
2008-03-31 17:15:00,72.219,72.219,72.196,72.196,120830000.0
2008-03-31 17:16:00,72.194,72.199,72.175,72.199,104390000.0
2008-03-31 17:17:00,72.189,72.213,72.189,72.2,88270000.0
2008-03-31 17:18:00,72.213,72.213,72.195,72.198,78350000.0
2008-03-31 17:19:00,72.19,72.202,72.184,72.193,81460000.0
2008-03-31 17:20:00,72.211,72.218,72.167,72.18,79780000.0
2008-03-31 17:21:00,72.177,72.177,72.132,72.173,81440000.0
2008-03-31 17:22:00,72.167,72.185,72.165,72.178,69020000.0
2008-03-31 17:23:00,72.177,72.202,72.167,72.188,83420000.0
2008-03-31 17:24:00,72.19,72.23,72.181,72.207,77490000.0
2008-03-31 17:25:00,72.227,72.237,72.199,72.202,85580000.0
2008-03-31 17:26:00,72.222,72.272,72.209,72.226,71140000.0
2008-03-31 17:27:00,72.239,72.257,72.218,72.233,109750000.0
2008-03-31 17:28:00,72.255,72.257,72.224,72.24,70230000.0
2008-03-31 17:29:00,72.262,72.262,72.237,72.244,102760000.0
2008-03-31 17:30:00,72.278,72.285,72.246,72.275,83780000.0
2008-03-31 17:31:00,72.269,72.287,72.265,72.265,75920000.0
2008-03-31 17:32:00,72.295,72.296,72.26,72.294,129640000.0
2008-03-31 17:33:00,72.322,72.347,72.322,72.33,110640000.0
2008-03-31 17:34:00,72.322,72.358,72.32,72.354,68600000.0
2008-03-31 17:35:00,72.358,72.372,72.339,72.339,70620000.0
2008-03-31 17:36:00,72.345,72.363,72.316,72.333,94250000.0
2008-03-31 17:37:00,72.306,72.332,72.294,72.311,67580000.0
2008-03-31 17:38:00,72.305,72.312,72.294,72.305,53160000.0
2008-03-31 17:39:00,72.316,72.317,72.286,72.293,69350000.0
2008-03-31 17:40:00,72.287,72.33,72.287,72.317,71600000.0
2008-03-31 17:41:00,72.309,72.329,72.286,72.328,109720000.0
2008-03-31 17:42:00,72.332,72.349,72.307,72.327,40620000.0
2008-03-31 17:43:00,72.322,72.34,72.307,72.318,30690000.0
2008-03-31 17:44:00,72.317,72.337,72.29,72.296,33480000.0
2008-03-31 17:45:00,72.319,72.348,72.3,72.301,70330000.0
2008-03-31 17:46:00,72.314,72.357,72.314,72.347,102950000.0
2008-03-31 17:47:00,72.361,72.386,72.357,72.374,59480000.0
2008-03-31 17:48:00,72.364,72.373,72.353,72.373,30440000.0
2008-03-31 17:49:00,72.352,72.378,72.345,72.352,97200000.0
2008-03-31 17:50:00,72.359,72.371,72.347,72.36,45120000.0
2008-03-31 17:51:00,72.382,72.384,72.369,72.381,15630000.0
2008-03-31 17:52:00,72.367,72.369,72.34,72.349,32400000.0
2008-03-31 17:53:00,72.358,72.382,72.349,72.361,57270000.0
2008-03-31 17:54:00,72.379,72.388,72.349,72.388,46860000.0
2008-03-31 17:55:00,72.406,72.421,72.397,72.42,78320000.0
2008-03-31 17:56:00,72.382,72.419,72.371,72.388,69370000.0
2008-03-31 17:57:00,72.369,72.375,72.353,72.363,35810000.0
2008-03-31 17:58:00,72.352,72.382,72.352,72.361,41750000.0
2008-03-31 17:59:00,72.381,72.383,72.344,72.366,54140000.0
2008-03-31 18:00:00,72.375,72.393,72.356,72.38,46180000.0
2008-03-31 18:01:00,72.361,72.379,72.341,72.341,62760000.0
2008-03-31 18:02:00,72.33,72.346,72.329,72.329,40030000.0
2008-03-31 18:03:00,72.353,72.353,72.314,72.339,9590000.0
2008-03-31 18:04:00,72.306,72.306,72.19,72.24,35590000.0
2008-03-31 18:05:00,72.205,72.258,72.195,72.22,38170000.0
2008-03-31 18:06:00,72.261,72.269,72.242,72.262,45730000.0
2008-03-31 18:07:00,72.236,72.268,72.236,72.268,37840000.0
2008-03-31 18:08:00,72.256,72.256,72.247,72.254,41350000.0
2008-03-31 18:09:00,72.279,72.288,72.262,72.271,118170000.0
2008-03-31 18:10:00,72.279,72.283,72.246,72.269,112910000.0
2008-03-31 18:11:00,72.289,72.292,72.261,72.289,80630000.0
2008-03-31 18:12:00,72.281,72.281,72.259,72.26,93650000.0
2008-03-31 18:13:00,72.267,72.298,72.267,72.278,62790000.0
2008-03-31 18:14:00,72.269,72.294,72.264,72.285,65210000.0
2008-03-31 18:15:00,72.289,72.289,72.245,72.247,25250000.0
2008-03-31 18:16:00,72.267,72.268,72.238,72.259,42470000.0
2008-03-31 18:17:00,72.237,72.267,72.226,72.266,95250000.0
2008-03-31 18:18:00,72.263,72.263,72.235,72.247,69350000.0
2008-03-31 18:19:00,72.222,72.226,72.22,72.222,41760000.0
2008-03-31 18:20:00,72.231,72.242,72.218,72.223,51230000.0
2008-03-31 18:21:00,72.247,72.249,72.212,72.221,22740000.0
2008-03-31 18:22:00,72.214,72.234,72.214,72.234,15820000.0
2008-03-31 18:23:00,72.241,72.241,72.214,72.214,42350000.0
2008-03-31 18:24:00,72.249,72.249,72.214,72.223,40330000.0
2008-03-31 18:25:00,72.214,72.23,72.201,72.218,63680000.0
2008-03-31 18:26:00,72.225,72.227,72.215,72.215,98600000.0
2008-03-31 18:27:00,72.232,72.232,72.215,72.228,91670000.0
2008-03-31 18:28:00,72.221,72.242,72.209,72.227,57850000.0
2008-03-31 18:29:00,72.212,72.24,72.212,72.24,91870000.0
2008-03-31 18:30:00,72.243,72.243,72.215,72.243,113230000.0
2008-03-31 18:31:00,72.25,72.251,72.224,72.229,102770000.0
2008-03-31 18:32:00,72.224,72.248,72.224,72.248,41550000.0
2008-03-31 18:33:00,72.254,72.261,72.233,72.233,81380000.0
2008-03-31 18:34:00,72.25,72.257,72.237,72.246,64880000.0
2008-03-31 18:35:00,72.224,72.239,72.214,72.224,75470000.0
2008-03-31 18:36:00,72.251,72.251,72.219,72.242,43360000.0
2008-03-31 18:37:00,72.241,72.257,72.217,72.257,56920000.0
2008-03-31 18:38:00,72.227,72.24,72.219,72.219,89790000.0
2008-03-31 18:39:00,72.249,72.249,72.212,72.239,80690000.0
2008-03-31 18:40:00,72.217,72.231,72.214,72.214,76760000.0
2008-03-31 18:42:00,72.223,72.224,72.212,72.212,120600000.0
2008-03-31 18:43:00,72.194,72.212,72.194,72.212,104570000.0
2008-03-31 18:44:00,72.181,72.217,72.177,72.213,43760000.0
2008-03-31 18:45:00,72.2,72.2,72.169,72.194,98860000.0
2008-03-31 18:46:00,72.205,72.219,72.205,72.215,137840000.0
2008-03-31 18:47:00,72.19,72.202,72.182,72.182,78560000.0
2008-03-31 18:48:00,72.201,72.203,72.177,72.194,81730000.0
2008-03-31 18:49:00,72.19,72.19,72.184,72.188,121390000.0
2008-03-31 18:50:00,72.179,72.207,72.173,72.184,108170000.0
2008-03-31 18:51:00,72.205,72.212,72.185,72.205,99520000.0
2008-03-31 18:52:00,72.2,72.24,72.2,72.217,93120000.0
2008-03-31 18:53:00,72.236,72.241,72.222,72.241,109130000.0
2008-03-31 18:54:00,72.247,72.253,72.226,72.253,86690000.0
2008-03-31 18:55:00,72.265,72.265,72.236,72.245,76240000.0
2008-03-31 18:56:00,72.236,72.249,72.235,72.247,99500000.0
2008-03-31 18:57:00,72.257,72.271,72.243,72.268,49280000.0
2008-03-31 18:58:00,72.288,72.3,72.28,72.286,41290000.0
2008-03-31 18:59:00,72.29,72.329,72.281,72.329,47160000.0
2008-03-31 19:00:00,72.339,72.341,72.28,72.298,46930000.0
2008-03-31 19:01:00,72.267,72.295,72.265,72.277,53520000.0
2008-03-31 19:02:00,72.291,72.293,72.263,72.277,82470000.0
2008-03-31 19:03:00,72.275,72.275,72.255,72.257,59290000.0
2008-03-31 19:04:00,72.276,72.29,72.276,72.289,67470000.0
2008-03-31 19:05:00,72.288,72.295,72.285,72.29,78410000.0
2008-03-31 19:06:00,72.29,72.302,72.28,72.283,108090000.0
2008-03-31 19:07:00,72.274,72.299,72.266,72.279,87630000.0
2008-03-31 19:08:00,72.259,72.305,72.247,72.29,44270000.0
2008-03-31 19:09:00,72.275,72.301,72.268,72.272,70910000.0
2008-03-31 19:10:00,72.278,72.279,72.277,72.278,62150000.0
2008-03-31 19:11:00,72.263,72.271,72.254,72.262,64870000.0
2008-03-31 19:12:00,72.271,72.271,72.253,72.269,78960000.0
2008-03-31 19:13:00,72.242,72.28,72.242,72.28,71490000.0
2008-03-31 19:14:00,72.265,72.282,72.264,72.281,84730000.0
2008-03-31 19:15:00,72.28,72.281,72.258,72.258,68520000.0
2008-03-31 19:16:00,72.272,72.272,72.259,72.261,41720000.0
2008-03-31 19:17:00,72.271,72.28,72.263,72.279,64880000.0
2008-03-31 19:18:00,72.297,72.299,72.297,72.299,73450000.0
2008-03-31 19:19:00,72.266,72.284,72.266,72.277,76860000.0
2008-03-31 19:20:00,72.275,72.297,72.263,72.29,83930000.0
2008-03-31 19:21:00,72.315,72.328,72.297,72.304,94830000.0
2008-03-31 19:22:00,72.282,72.316,72.273,72.298,117000000.0
2008-03-31 19:23:00,72.319,72.329,72.295,72.317,72620000.0
2008-03-31 19:24:00,72.329,72.33,72.313,72.329,70880000.0
2008-03-31 19:25:00,72.323,72.342,72.323,72.342,34770000.0
2008-03-31 19:26:00,72.349,72.35,72.327,72.345,76700000.0
2008-03-31 19:27:00,72.355,72.356,72.347,72.347,79160000.0
2008-03-31 19:28:00,72.318,72.329,72.299,72.316,64180000.0
2008-03-31 19:29:00,72.32,72.321,72.317,72.318,93500000.0
2008-03-31 19:30:00,72.349,72.349,72.326,72.335,70980000.0
2008-03-31 19:31:00,72.343,72.343,72.325,72.34,95370000.0
2008-03-31 19:32:00,72.352,72.36,72.334,72.36,117450000.0
2008-03-31 19:33:00,72.348,72.349,72.332,72.339,155440000.0
2008-03-31 19:34:00,72.367,72.367,72.358,72.364,110760000.0
2008-03-31 19:35:00,72.345,72.352,72.336,72.341,118910000.0
2008-03-31 19:36:00,72.347,72.353,72.32,72.336,79070000.0
2008-03-31 19:37:00,72.313,72.333,72.313,72.331,62280000.0
2008-03-31 19:38:00,72.324,72.342,72.324,72.342,90700000.0
2008-03-31 19:39:00,72.344,72.345,72.324,72.339,100410000.0
2008-03-31 19:40:00,72.331,72.342,72.323,72.342,48940000.0
2008-03-31 19:41:00,72.338,72.339,72.337,72.338,37710000.0
2008-03-31 19:42:00,72.333,72.333,72.311,72.311,24130000.0
2008-03-31 19:43:00,72.305,72.32,72.305,72.309,44810000.0
2008-03-31 19:44:00,72.294,72.302,72.294,72.302,22790000.0
2008-03-31 19:45:00,72.333,72.336,72.313,72.333,50410000.0
2008-03-31 19:46:00,72.328,72.336,72.328,72.336,38780000.0
2008-03-31 19:47:00,72.321,72.321,72.303,72.303,104070000.0
2008-03-31 19:48:00,72.324,72.325,72.304,72.31,88510000.0
2008-03-31 19:49:00,72.325,72.333,72.279,72.317,106040000.0
2008-03-31 19:50:00,72.324,72.329,72.305,72.327,82020000.0
2008-03-31 19:51:00,72.323,72.333,72.296,72.303,113350000.0
2008-03-31 19:52:00,72.323,72.323,72.306,72.307,110480000.0
2008-03-31 19:53:00,72.315,72.33,72.306,72.322,60600000.0
2008-03-31 19:54:00,72.325,72.338,72.303,72.317,72600000.0
2008-03-31 19:55:00,72.307,72.33,72.294,72.313,27910000.0
2008-03-31 19:56:00,72.287,72.296,72.274,72.287,36530000.0
2008-03-31 19:57:00,72.309,72.34,72.276,72.305,32780000.0
2008-03-31 19:58:00,72.336,72.339,72.315,72.33,53320000.0
2008-03-31 19:59:00,72.338,72.338,72.304,72.305,119220000.0
2008-03-31 20:00:00,72.329,72.331,72.313,72.313,60970000.0
2008-03-31 20:01:00,72.296,72.312,72.295,72.309,54030000.0
2008-03-31 20:02:00,72.297,72.313,72.281,72.313,33850000.0
2008-03-31 20:03:00,72.312,72.324,72.296,72.296,64020000.0
2008-03-31 20:04:00,72.316,72.341,72.298,72.33,78720000.0
2008-03-31 20:05:00,72.331,72.344,72.331,72.339,150400000.0
2008-03-31 20:06:00,72.334,72.34,72.314,72.326,101450000.0
2008-03-31 20:07:00,72.317,72.339,72.307,72.339,97200000.0
2008-03-31 20:08:00,72.331,72.332,72.313,72.317,45450000.0
2008-03-31 20:09:00,72.338,72.35,72.331,72.35,38260000.0
2008-03-31 20:10:00,72.333,72.338,72.331,72.333,54150000.0
2008-03-31 20:11:00,72.331,72.341,72.326,72.336,72640000.0
2008-03-31 20:12:00,72.333,72.333,72.304,72.328,49130000.0
2008-03-31 20:13:00,72.285,72.31,72.279,72.279,63480000.0
2008-03-31 20:14:00,72.295,72.305,72.253,72.264,73540000.0
2008-03-31 20:15:00,72.28,72.281,72.265,72.281,63760000.0
2008-03-31 20:16:00,72.278,72.293,72.26,72.293,61560000.0
2008-03-31 20:17:00,72.28,72.293,72.268,72.277,49610000.0
2008-03-31 20:18:00,72.292,72.299,72.266,72.299,53610000.0
2008-03-31 20:19:00,72.272,72.28,72.271,72.273,99440000.0
2008-03-31 20:20:00,72.272,72.299,72.272,72.298,65740000.0
2008-03-31 20:21:00,72.3,72.313,72.282,72.313,50280000.0
2008-03-31 20:22:00,72.316,72.319,72.314,72.316,72300000.0
2008-03-31 20:23:00,72.309,72.331,72.303,72.331,113110000.0
2008-03-31 20:24:00,72.327,72.329,72.315,72.327,89790000.0
2008-03-31 20:25:00,72.339,72.342,72.317,72.342,53810000.0
2008-03-31 20:26:00,72.324,72.35,72.324,72.35,66970000.0
2008-03-31 20:27:00,72.364,72.364,72.35,72.351,26680000.0
2008-03-31 20:28:00,72.33,72.33,72.315,72.32,66820000.0
2008-03-31 20:29:00,72.333,72.338,72.316,72.319,91280000.0
2008-03-31 20:30:00,72.324,72.34,72.32,72.333,86210000.0
2008-03-31 20:32:00,72.325,72.352,72.325,72.344,120970000.0
2008-03-31 20:33:00,72.352,72.365,72.352,72.357,99830000.0
2008-03-31 20:34:00,72.359,72.374,72.359,72.37,43300000.0
2008-03-31 20:35:00,72.357,72.381,72.357,72.373,95430000.0
2008-03-31 20:36:00,72.384,72.388,72.366,72.376,128520000.0
2008-03-31 20:37:00,72.383,72.383,72.361,72.369,77170000.0
2008-03-31 20:38:00,72.392,72.392,72.365,72.389,88270000.0
2008-03-31 20:39:00,72.386,72.391,72.365,72.385,123850000.0
2008-03-31 20:40:00,72.375,72.384,72.363,72.38,112670000.0
2008-03-31 20:41:00,72.355,72.384,72.355,72.384,93780000.0
2008-03-31 20:42:00,72.367,72.37,72.366,72.367,97010000.0
2008-03-31 20:43:00,72.359,72.383,72.359,72.364,106640000.0
2008-03-31 20:44:00,72.373,72.373,72.346,72.355,77230000.0
2008-03-31 20:45:00,72.362,72.362,72.344,72.349,79410000.0
2008-03-31 20:46:00,72.346,72.371,72.346,72.364,94750000.0
2008-03-31 20:47:00,72.353,72.373,72.353,72.364,56770000.0
2008-03-31 20:48:00,72.389,72.398,72.387,72.388,42140000.0
2008-03-31 20:49:00,72.4,72.421,72.394,72.401,39920000.0
2008-03-31 20:50:00,72.394,72.423,72.384,72.395,45960000.0
2008-03-31 20:51:00,72.393,72.393,72.367,72.367,57600000.0
2008-03-31 20:52:00,72.354,72.379,72.34,72.362,92600000.0
2008-03-31 20:53:00,72.344,72.358,72.308,72.308,57390000.0
2008-03-31 20:54:00,72.333,72.333,72.308,72.324,71760000.0
2008-03-31 20:55:00,72.295,72.321,72.295,72.309,81660000.0
2008-03-31 20:56:00,72.311,72.329,72.298,72.319,114290000.0
2008-03-31 20:57:00,72.329,72.332,72.302,72.332,82390000.0
2008-03-31 20:58:00,72.316,72.33,72.305,72.32,41060000.0
2008-03-31 20:59:00,72.315,72.318,72.291,72.301,65880000.0
2008-03-31 21:00:00,72.301,72.301,72.292,72.296,69420000.0
2008-03-31 21:01:00,72.294,72.296,72.289,72.289,59690000.0
2008-03-31 21:02:00,72.294,72.296,72.282,72.284,76580000.0
2008-03-31 21:03:00,72.298,72.298,72.29,72.291,61250000.0
2008-03-31 21:04:00,72.296,72.298,72.291,72.295,84920000.0
2008-03-31 21:05:00,72.288,72.288,72.286,72.287,75460000.0
2008-03-31 21:06:00,72.309,72.312,72.295,72.3,42770000.0
2008-03-31 21:07:00,72.279,72.284,72.272,72.272,61040000.0
2008-03-31 21:08:00,72.277,72.283,72.276,72.276,77010000.0
2008-03-31 21:09:00,72.279,72.279,72.26,72.275,83970000.0
2008-03-31 21:10:00,72.268,72.276,72.264,72.275,87560000.0
2008-03-31 21:11:00,72.269,72.27,72.266,72.268,91980000.0
2008-03-31 21:12:00,72.284,72.285,72.273,72.277,127260000.0
2008-03-31 21:13:00,72.287,72.29,72.286,72.287,74430000.0
2008-03-31 21:14:00,72.28,72.287,72.28,72.281,63010000.0
2008-03-31 21:15:00,72.3,72.302,72.273,72.281,34280000.0
2008-03-31 21:16:00,72.277,72.286,72.277,72.279,75920000.0
2008-03-31 21:17:00,72.292,72.305,72.292,72.298,76000000.0
2008-03-31 21:18:00,72.32,72.32,72.277,72.277,57560000.0
2008-03-31 21:19:00,72.284,72.302,72.283,72.291,92440000.0
2008-03-31 21:20:00,72.282,72.305,72.282,72.301,70320000.0
2008-03-31 21:21:00,72.317,72.317,72.281,72.303,107760000.0
2008-03-31 21:22:00,72.289,72.33,72.289,72.32,116450000.0
2008-03-31 21:23:00,72.338,72.383,72.338,72.383,144090000.0
2008-03-31 21:24:00,72.384,72.387,72.364,72.369,100930000.0
2008-03-31 21:25:00,72.35,72.363,72.35,72.362,117030000.0
2008-03-31 21:26:00,72.365,72.374,72.364,72.373,77660000.0
2008-03-31 21:27:00,72.393,72.402,72.367,72.398,66450000.0
2008-03-31 21:28:00,72.384,72.386,72.38,72.381,88820000.0
2008-03-31 21:29:00,72.371,72.39,72.37,72.386,94130000.0
2008-03-31 21:30:00,72.415,72.415,72.367,72.368,47200000.0
2008-03-31 21:31:00,72.354,72.357,72.344,72.346,45320000.0
2008-03-31 21:32:00,72.328,72.328,72.308,72.311,24840000.0
2008-03-31 21:33:00,72.319,72.319,72.295,72.304,46660000.0
2008-03-31 21:34:00,72.292,72.296,72.292,72.295,32560000.0
2008-03-31 21:35:00,72.293,72.304,72.293,72.304,48430000.0
2008-03-31 21:36:00,72.318,72.318,72.304,72.31,43860000.0
2008-03-31 21:37:00,72.314,72.317,72.309,72.313,103260000.0
2008-03-31 21:38:00,72.316,72.316,72.309,72.312,88810000.0
2008-03-31 21:39:00,72.334,72.334,72.321,72.327,114890000.0
2008-03-31 21:40:00,72.34,72.354,72.34,72.353,77220000.0
2008-03-31 21:41:00,72.358,72.379,72.356,72.379,115690000.0
2008-03-31 21:42:00,72.418,72.418,72.382,72.395,119180000.0
2008-03-31 21:43:00,72.382,72.387,72.38,72.38,61640000.0
2008-03-31 21:44:00,72.386,72.386,72.379,72.379,65620000.0
2008-03-31 21:45:00,72.39,72.39,72.369,72.378,23110000.0
2008-03-31 21:46:00,72.38,72.393,72.38,72.393,44530000.0
2008-03-31 21:47:00,72.4,72.413,72.399,72.406,33240000.0
2008-03-31 21:48:00,72.444,72.444,72.423,72.431,58960000.0
2008-03-31 21:49:00,72.417,72.421,72.414,72.418,129130000.0
2008-03-31 21:50:00,72.409,72.415,72.404,72.404,63380000.0
2008-03-31 21:51:00,72.418,72.418,72.393,72.393,54260000.0
2008-03-31 21:52:00,72.373,72.375,72.361,72.361,33240000.0
2008-03-31 21:53:00,72.363,72.363,72.353,72.353,61150000.0
2008-03-31 21:54:00,72.37,72.37,72.337,72.342,79950000.0
2008-03-31 21:55:00,72.331,72.338,72.33,72.336,134890000.0
2008-03-31 21:56:00,72.328,72.337,72.328,72.33,94070000.0
2008-03-31 21:57:00,72.359,72.361,72.355,72.357,102170000.0
2008-03-31 21:59:00,72.343,72.361,72.334,72.36,143420000.0
2008-03-31 22:00:00,72.39,72.39,72.365,72.371,115310000.0
2008-03-31 22:01:00,72.36,72.376,72.36,72.375,56810000.0
2008-03-31 22:02:00,72.366,72.377,72.358,72.377,104780000.0
2008-03-31 22:03:00,72.404,72.406,72.393,72.394,154320000.0
2008-03-31 22:04:00,72.399,72.406,72.398,72.402,85330000.0
2008-03-31 22:06:00,72.422,72.422,72.408,72.421,136860000.0
2008-03-31 22:07:00,72.41,72.423,72.41,72.42,113080000.0
2008-03-31 22:08:00,72.416,72.426,72.416,72.425,45740000.0
2008-03-31 22:09:00,72.441,72.441,72.423,72.44,97060000.0
2008-03-31 22:10:00,72.411,72.415,72.403,72.407,143210000.0
2008-03-31 22:11:00,72.396,72.4,72.396,72.398,78150000.0
2008-03-31 22:12:00,72.433,72.433,72.396,72.411,93420000.0
2008-03-31 22:13:00,72.417,72.417,72.406,72.408,134000000.0
2008-03-31 22:14:00,72.417,72.419,72.41,72.412,118150000.0
2008-03-31 22:15:00,72.421,72.422,72.403,72.407,114720000.0
2008-03-31 22:16:00,72.433,72.434,72.422,72.422,113580000.0
2008-03-31 22:17:00,72.43,72.433,72.421,72.431,112560000.0
2008-03-31 22:18:00,72.452,72.454,72.433,72.443,83630000.0
2008-03-31 22:19:00,72.441,72.452,72.431,72.439,81380000.0
2008-03-31 22:20:00,72.435,72.442,72.433,72.433,101760000.0
2008-03-31 22:21:00,72.453,72.453,72.435,72.439,53060000.0
2008-03-31 22:23:00,72.446,72.447,72.44,72.446,137840000.0
2008-03-31 22:24:00,72.466,72.473,72.462,72.472,109590000.0
2008-03-31 22:25:00,72.469,72.477,72.469,72.47,48400000.0
2008-03-31 22:26:00,72.453,72.453,72.436,72.447,108390000.0
2008-03-31 22:27:00,72.473,72.475,72.454,72.455,144420000.0
2008-03-31 22:28:00,72.438,72.449,72.438,72.443,84210000.0
2008-03-31 22:29:00,72.444,72.466,72.442,72.444,85560000.0
2008-03-31 22:30:00,72.46,72.46,72.453,72.458,135440000.0
2008-03-31 22:31:00,72.431,72.436,72.43,72.431,124970000.0
2008-03-31 22:32:00,72.435,72.437,72.43,72.43,101930000.0
2008-03-31 22:33:00,72.451,72.452,72.436,72.439,114000000.0
2008-03-31 22:36:00,72.469,72.47,72.466,72.468,141890000.0
2008-03-31 22:39:00,72.458,72.46,72.456,72.458,138650000.0
2008-03-31 22:41:00,72.445,72.45,72.439,72.44,130270000.0
2008-03-31 22:42:00,72.461,72.461,72.443,72.449,117150000.0
2008-03-31 22:43:00,72.427,72.43,72.408,72.408,50800000.0
2008-03-31 22:44:00,72.389,72.394,72.382,72.393,98290000.0
2008-03-31 22:45:00,72.42,72.42,72.382,72.382,149300000.0
2008-03-31 22:46:00,72.384,72.387,72.38,72.382,87400000.0
2008-03-31 22:47:00,72.392,72.396,72.389,72.394,91290000.0
2008-03-31 22:48:00,72.417,72.417,72.393,72.393,127640000.0
2008-03-31 22:49:00,72.398,72.402,72.396,72.398,121060000.0
2008-03-31 22:50:00,72.405,72.409,72.398,72.399,103750000.0
2008-03-31 22:51:00,72.438,72.44,72.436,72.438,103080000.0
2008-03-31 22:52:00,72.387,72.394,72.383,72.384,106820000.0
2008-03-31 22:53:00,72.394,72.404,72.384,72.396,81700000.0
2008-03-31 22:54:00,72.428,72.429,72.427,72.429,90140000.0
2008-03-31 22:56:00,72.409,72.415,72.403,72.415,152530000.0
2008-03-31 22:57:00,72.431,72.433,72.415,72.425,119590000.0
2008-03-31 22:59:00,72.412,72.419,72.41,72.416,133790000.0
2008-03-31 23:00:00,72.443,72.444,72.415,72.432,120250000.0
2008-03-31 23:01:00,72.409,72.411,72.408,72.409,55210000.0
2008-03-31 23:02:00,72.404,72.415,72.404,72.407,110130000.0
2008-03-31 23:03:00,72.428,72.428,72.405,72.425,153350000.0
2008-03-31 23:04:00,72.406,72.412,72.404,72.408,91910000.0
2008-03-31 23:05:00,72.4,72.406,72.399,72.406,85330000.0
2008-03-31 23:06:00,72.425,72.425,72.404,72.409,138040000.0
2008-03-31 23:07:00,72.398,72.402,72.396,72.398,124270000.0
2008-03-31 23:09:00,72.416,72.416,72.409,72.409,134580000.0
2008-03-31 23:10:00,72.411,72.416,72.403,72.403,109210000.0
2008-03-31 23:11:00,72.4,72.4,72.375,72.379,48190000.0
2008-03-31 23:12:00,72.409,72.412,72.406,72.412,100360000.0
2008-03-31 23:13:00,72.393,72.396,72.381,72.395,142170000.0
2008-03-31 23:14:00,72.407,72.416,72.407,72.416,84480000.0
2008-03-31 23:15:00,72.45,72.452,72.431,72.439,84960000.0
2008-03-31 23:16:00,72.445,72.445,72.439,72.442,127980000.0
2008-03-31 23:17:00,72.431,72.443,72.431,72.443,130910000.0
2008-03-31 23:18:00,72.46,72.461,72.43,72.43,100140000.0
2008-03-31 23:19:00,72.312,72.402,72.312,72.393,96000000.0
2008-03-31 23:20:00,72.436,72.46,72.436,72.451,112950000.0
2008-03-31 23:21:00,72.472,72.472,72.452,72.454,82440000.0
2008-03-31 23:22:00,72.47,72.477,72.469,72.476,89570000.0
2008-03-31 23:23:00,72.483,72.509,72.472,72.509,102260000.0
2008-03-31 23:24:00,72.529,72.529,72.503,72.512,55700000.0
2008-03-31 23:25:00,72.499,72.499,72.496,72.498,40910000.0
2008-03-31 23:26:00,72.509,72.521,72.506,72.521,47070000.0
2008-03-31 23:27:00,72.55,72.55,72.516,72.516,56910000.0
2008-03-31 23:28:00,72.52,72.525,72.512,72.519,59490000.0
2008-03-31 23:30:00,72.539,72.54,72.523,72.527,141820000.0
2008-03-31 23:31:00,72.527,72.53,72.525,72.529,124640000.0
2008-03-31 23:33:00,72.544,72.545,72.524,72.534,144530000.0
2008-03-31 23:34:00,72.517,72.519,72.516,72.518,121740000.0
2008-03-31 23:36:00,72.538,72.54,72.536,72.538,135340000.0
2008-03-31 23:37:00,72.527,72.53,72.525,72.529,111940000.0
2008-03-31 23:38:00,72.518,72.521,72.518,72.519,47190000.0
2008-03-31 23:39:00,72.538,72.542,72.536,72.542,115020000.0
2008-03-31 23:40:00,72.528,72.531,72.525,72.528,152440000.0
2008-03-31 23:41:00,72.516,72.527,72.516,72.527,81560000.0
2008-03-31 23:42:00,72.534,72.534,72.522,72.522,94700000.0
2008-03-31 23:44:00,72.508,72.51,72.506,72.508,130960000.0
2008-03-31 23:45:00,72.528,72.528,72.507,72.512,114280000.0
2008-03-31 23:46:00,72.501,72.507,72.501,72.501,54700000.0
2008-03-31 23:47:00,72.488,72.493,72.486,72.493,100870000.0
2008-03-31 23:48:00,72.508,72.511,72.505,72.507,142580000.0
2008-03-31 23:49:00,72.466,72.47,72.466,72.469,88640000.0
2008-03-31 23:50:00,72.483,72.491,72.483,72.487,90230000.0
2008-03-31 23:51:00,72.511,72.511,72.459,72.459,127860000.0
2008-03-31 23:52:00,72.481,72.489,72.471,72.477,139020000.0
2008-03-31 23:53:00,72.476,72.484,72.474,72.484,116730000.0
2008-03-31 23:54:00,72.491,72.495,72.485,72.485,112020000.0
2008-03-31 23:55:00,72.489,72.49,72.486,72.489,116400000.0
2008-03-31 23:56:00,72.496,72.497,72.49,72.49,85260000.0
2008-03-31 23:57:00,72.517,72.519,72.517,72.519,83040000.0
2008-04-01 00:00:00,72.499,72.499,72.468,72.468,157200000.0
2008-04-01 00:01:00,72.465,72.466,72.459,72.461,127510000.0
2008-04-01 00:03:00,72.469,72.47,72.466,72.468,133320000.0
2008-04-01 00:05:00,72.462,72.463,72.449,72.458,146500000.0
2008-04-01 00:06:00,72.474,72.475,72.461,72.462,123510000.0
2008-04-01 00:07:00,72.471,72.476,72.462,72.474,53220000.0
2008-04-01 00:08:00,72.473,72.484,72.473,72.476,111640000.0
2008-04-01 00:09:00,72.482,72.496,72.482,72.488,158230000.0
2008-04-01 00:11:00,72.5,72.505,72.5,72.5,157200000.0
2008-04-01 00:12:00,72.538,72.54,72.535,72.538,119430000.0
2008-04-01 00:14:00,72.488,72.49,72.486,72.488,144750000.0
2008-04-01 00:15:00,72.524,72.525,72.519,72.52,122390000.0
2008-04-01 00:17:00,72.471,72.471,72.455,72.458,139910000.0
2008-04-01 00:18:00,72.488,72.489,72.486,72.488,124540000.0
2008-04-01 00:19:00,72.472,72.485,72.472,72.485,56920000.0
2008-04-01 00:20:00,72.487,72.495,72.482,72.495,102490000.0
2008-04-01 00:21:00,72.496,72.5,72.489,72.49,163920000.0
2008-04-01 00:22:00,72.478,72.486,72.478,72.484,84000000.0
2008-04-01 00:24:00,72.496,72.498,72.489,72.489,139350000.0
2008-04-01 00:26:00,72.478,72.48,72.476,72.478,139410000.0
2008-04-01 00:27:00,72.488,72.488,72.472,72.483,114760000.0
2008-04-01 00:28:00,72.471,72.477,72.471,72.474,53010000.0
2008-04-01 00:29:00,72.469,72.472,72.466,72.472,103170000.0
2008-04-01 00:30:00,72.494,72.496,72.466,72.482,158040000.0
2008-04-01 00:31:00,72.472,72.476,72.461,72.467,87450000.0
2008-04-01 00:32:00,72.462,72.466,72.46,72.465,89720000.0
2008-04-01 00:33:00,72.498,72.498,72.481,72.481,135900000.0
2008-04-01 00:36:00,72.518,72.52,72.516,72.518,138950000.0
2008-04-01 00:38:00,72.467,72.467,72.459,72.459,140690000.0
2008-04-01 00:39:00,72.488,72.489,72.486,72.488,126760000.0
2008-04-01 00:40:00,72.467,72.468,72.461,72.467,53470000.0
2008-04-01 00:41:00,72.458,72.463,72.456,72.463,107070000.0
2008-04-01 00:42:00,72.488,72.491,72.485,72.488,168520000.0
2008-04-01 00:44:00,72.439,72.44,72.436,72.438,130430000.0
2008-04-01 00:45:00,72.468,72.468,72.438,72.438,112680000.0
2008-04-01 00:46:00,72.411,72.414,72.403,72.403,53580000.0
2008-04-01 00:47:00,72.389,72.395,72.381,72.393,111900000.0
2008-04-01 00:48:00,72.401,72.401,72.385,72.396,152940000.0
2008-04-01 00:49:00,72.405,72.412,72.392,72.408,81950000.0
2008-04-01 00:50:00,72.418,72.419,72.416,72.419,91430000.0
2008-04-01 00:51:00,72.44,72.44,72.434,72.438,137650000.0
2008-04-01 00:52:00,72.426,72.431,72.419,72.427,132460000.0
2008-04-01 00:53:00,72.418,72.422,72.416,72.418,106330000.0
2008-04-01 00:54:00,72.448,72.451,72.435,72.44,108790000.0
2008-04-01 00:56:00,72.385,72.409,72.376,72.377,133420000.0
2008-04-01 00:57:00,72.394,72.394,72.381,72.387,117220000.0
2008-04-01 00:58:00,72.379,72.385,72.373,72.384,53250000.0
2008-04-01 00:59:00,72.379,72.388,72.379,72.382,101510000.0
2008-04-01 01:00:00,72.405,72.406,72.4,72.4,149860000.0
2008-04-01 01:01:00,72.366,72.37,72.366,72.368,87110000.0
2008-04-01 01:02:00,72.362,72.367,72.359,72.364,83460000.0
2008-04-01 01:03:00,72.383,72.386,72.371,72.374,136800000.0
2008-04-01 01:04:00,72.378,72.389,72.373,72.374,132510000.0
2008-04-01 01:05:00,72.376,72.377,72.369,72.37,106380000.0
2008-04-01 01:06:00,72.397,72.4,72.396,72.397,107940000.0
2008-04-01 01:09:00,72.382,72.383,72.364,72.364,142280000.0
2008-04-01 01:10:00,72.368,72.369,72.365,72.368,105850000.0
2008-04-01 01:11:00,72.359,72.368,72.359,72.359,60060000.0
2008-04-01 01:12:00,72.382,72.382,72.365,72.373,109470000.0
2008-04-01 01:13:00,72.385,72.385,72.365,72.37,156960000.0
2008-04-01 01:14:00,72.358,72.365,72.358,72.365,81340000.0
2008-04-01 01:15:00,72.391,72.393,72.381,72.391,96380000.0
2008-04-01 01:18:00,72.415,72.415,72.402,72.402,145150000.0
2008-04-01 01:19:00,72.388,72.389,72.386,72.388,127060000.0
2008-04-01 01:20:00,72.399,72.41,72.398,72.398,56800000.0
2008-04-01 01:21:00,72.423,72.423,72.405,72.406,101370000.0
2008-04-01 01:22:00,72.4,72.401,72.374,72.384,164780000.0
2008-04-01 01:24:00,72.393,72.393,72.373,72.373,148520000.0
2008-04-01 01:25:00,72.375,72.38,72.37,72.378,125370000.0
2008-04-01 01:27:00,72.398,72.4,72.396,72.398,144910000.0
2008-04-01 01:28:00,72.37,72.376,72.369,72.37,129000000.0
2008-04-01 01:30:00,72.402,72.402,72.376,72.376,126490000.0
2008-04-01 01:31:00,72.376,72.377,72.37,72.371,105920000.0
2008-04-01 01:32:00,72.358,72.367,72.358,72.358,46330000.0
2008-04-01 01:33:00,72.379,72.379,72.355,72.361,102030000.0
2008-04-01 01:34:00,72.344,72.346,72.338,72.344,142050000.0
2008-04-01 01:35:00,72.353,72.356,72.342,72.346,76470000.0
2008-04-01 01:36:00,72.356,72.359,72.339,72.344,86040000.0
2008-04-01 01:37:00,72.336,72.336,72.32,72.32,119490000.0
2008-04-01 01:38:00,72.308,72.312,72.306,72.308,120740000.0
2008-04-01 01:39:00,72.33,72.33,72.311,72.32,98760000.0
2008-04-01 01:40:00,72.323,72.325,72.313,72.318,92870000.0
2008-04-01 01:41:00,72.31,72.312,72.301,72.312,107970000.0
2008-04-01 01:42:00,72.33,72.33,72.314,72.322,82260000.0
2008-04-01 01:43:00,72.323,72.324,72.311,72.313,81710000.0
2008-04-01 01:44:00,72.299,72.299,72.294,72.297,94540000.0
2008-04-01 01:45:00,72.315,72.321,72.304,72.305,53050000.0
2008-04-01 01:46:00,72.298,72.298,72.289,72.29,38020000.0
2008-04-01 01:47:00,72.294,72.295,72.288,72.288,47690000.0
2008-04-01 01:48:00,72.312,72.312,72.286,72.286,44550000.0
2008-04-01 01:49:00,72.281,72.282,72.263,72.271,56650000.0
2008-04-01 01:50:00,72.271,72.319,72.271,72.283,90340000.0
2008-04-01 01:51:00,72.294,72.294,72.265,72.266,56940000.0
2008-04-01 01:52:00,72.261,72.261,72.244,72.244,74370000.0
2008-04-01 01:53:00,72.249,72.255,72.243,72.255,84430000.0
2008-04-01 01:54:00,72.282,72.282,72.264,72.281,113580000.0
2008-04-01 01:55:00,72.305,72.321,72.304,72.32,89360000.0
2008-04-01 01:56:00,72.318,72.32,72.316,72.319,40590000.0
2008-04-01 01:57:00,72.347,72.35,72.347,72.348,72330000.0
2008-04-01 01:58:00,72.31,72.315,72.309,72.315,62380000.0
2008-04-01 02:00:00,72.346,72.346,72.313,72.313,6010000.0
2008-04-01 02:01:00,72.284,72.286,72.272,72.285,86150000.0
2008-04-01 02:02:00,72.302,72.316,72.301,72.304,137250000.0
2008-04-01 02:03:00,72.33,72.348,72.316,72.348,110390000.0
2008-04-01 02:04:00,72.344,72.344,72.326,72.336,65300000.0
2008-04-01 02:05:00,72.346,72.361,72.335,72.339,66640000.0
2008-04-01 02:06:00,72.363,72.363,72.334,72.341,161410000.0
2008-04-01 02:07:00,72.344,72.355,72.342,72.355,13350000.0
2008-04-01 02:08:00,72.366,72.367,72.359,72.366,148290000.0
2008-04-01 02:09:00,72.376,72.376,72.35,72.35,6760000.0
2008-04-01 02:10:00,72.346,72.346,72.34,72.346,11160000.0
2008-04-01 02:11:00,72.337,72.346,72.337,72.339,129790000.0
2008-04-01 02:12:00,72.354,72.354,72.341,72.346,84750000.0
2008-04-01 02:13:00,72.326,72.334,72.322,72.329,141690000.0
2008-04-01 02:14:00,72.318,72.32,72.303,72.303,112990000.0
2008-04-01 02:15:00,72.325,72.325,72.302,72.319,77700000.0
2008-04-01 02:17:00,72.326,72.327,72.319,72.327,148180000.0
2008-04-01 02:18:00,72.343,72.343,72.332,72.335,11830000.0
2008-04-01 02:19:00,72.329,72.346,72.329,72.346,112770000.0
2008-04-01 02:20:00,72.355,72.355,72.342,72.348,112170000.0
2008-04-01 02:21:00,72.373,72.373,72.333,72.333,116130000.0
2008-04-01 02:22:00,72.339,72.345,72.329,72.338,124310000.0
2008-04-01 02:23:00,72.325,72.33,72.325,72.327,121550000.0
2008-04-01 02:24:00,72.354,72.354,72.332,72.332,85830000.0
2008-04-01 02:25:00,72.317,72.324,72.312,72.312,133930000.0
2008-04-01 02:26:00,72.317,72.325,72.312,72.322,106300000.0
2008-04-01 02:27:00,72.346,72.346,72.333,72.346,78650000.0
2008-04-01 02:28:00,72.343,72.354,72.343,72.354,63280000.0
2008-04-01 02:29:00,72.349,72.364,72.349,72.364,143140000.0
2008-04-01 02:30:00,72.4,72.4,72.384,72.387,12400000.0
2008-04-01 02:31:00,72.379,72.38,72.375,72.378,62600000.0
2008-04-01 02:32:00,72.386,72.386,72.379,72.382,147930000.0
2008-04-01 02:33:00,72.366,72.382,72.363,72.363,14500000.0
2008-04-01 02:34:00,72.369,72.375,72.363,72.366,83980000.0
2008-04-01 02:35:00,72.376,72.379,72.371,72.371,122100000.0
2008-04-01 02:36:00,72.393,72.393,72.369,72.371,109430000.0
2008-04-01 02:37:00,72.361,72.375,72.361,72.367,110870000.0
2008-04-01 02:38:00,72.357,72.361,72.34,72.34,139470000.0
2008-04-01 02:39:00,72.355,72.355,72.329,72.339,122770000.0
2008-04-01 02:40:00,72.328,72.333,72.321,72.328,80910000.0
2008-04-01 02:41:00,72.316,72.319,72.307,72.319,132410000.0
2008-04-01 02:42:00,72.335,72.335,72.323,72.327,107050000.0
2008-04-01 02:43:00,72.319,72.33,72.319,72.319,80880000.0
2008-04-01 02:44:00,72.333,72.355,72.333,72.355,74090000.0
2008-04-01 02:45:00,72.393,72.393,72.341,72.341,146020000.0
2008-04-01 02:46:00,72.345,72.347,72.338,72.343,20890000.0
2008-04-01 02:47:00,72.353,72.353,72.332,72.332,136180000.0
2008-04-01 02:48:00,72.356,72.356,72.329,72.33,122710000.0
2008-04-01 02:49:00,72.319,72.326,72.313,72.324,93600000.0
2008-04-01 02:50:00,72.337,72.341,72.335,72.339,134250000.0
2008-04-01 02:51:00,72.345,72.346,72.331,72.345,110150000.0
2008-04-01 02:52:00,72.358,72.366,72.353,72.358,72440000.0
2008-04-01 02:53:00,72.369,72.37,72.365,72.367,62560000.0
2008-04-01 02:54:00,72.394,72.394,72.372,72.372,152960000.0
2008-04-01 02:55:00,72.374,72.378,72.368,72.378,21820000.0
2008-04-01 02:56:00,72.387,72.387,72.371,72.371,112630000.0
2008-04-01 02:57:00,72.401,72.401,72.364,72.374,72460000.0
2008-04-01 02:58:00,72.376,72.376,72.369,72.376,61650000.0
2008-04-01 02:59:00,72.37,72.373,72.363,72.364,145780000.0
2008-04-01 03:00:00,72.374,72.374,72.365,72.365,2820000.0
2008-04-01 03:01:00,72.341,72.351,72.32,72.32,79870000.0
2008-04-01 03:02:00,72.335,72.359,72.309,72.345,119020000.0
2008-04-01 03:03:00,72.333,72.362,72.333,72.353,87740000.0
2008-04-01 03:04:00,72.355,72.387,72.355,72.383,112830000.0
2008-04-01 03:05:00,72.366,72.413,72.366,72.413,115090000.0
2008-04-01 03:06:00,72.403,72.403,72.377,72.382,109940000.0
2008-04-01 03:07:00,72.368,72.388,72.346,72.348,130380000.0
2008-04-01 03:08:00,72.367,72.395,72.359,72.369,120990000.0
2008-04-01 03:09:00,72.396,72.396,72.389,72.389,86330000.0
2008-04-01 03:10:00,72.397,72.4,72.382,72.396,142360000.0
2008-04-01 03:11:00,72.42,72.422,72.406,72.422,112440000.0
2008-04-01 03:12:00,72.433,72.433,72.39,72.391,70750000.0
2008-04-01 03:13:00,72.405,72.405,72.382,72.405,61530000.0
2008-04-01 03:14:00,72.395,72.395,72.374,72.393,132630000.0
2008-04-01 03:15:00,72.389,72.389,72.367,72.367,7900000.0
2008-04-01 03:16:00,72.381,72.409,72.367,72.39,64060000.0
2008-04-01 03:17:00,72.404,72.447,72.404,72.431,143500000.0
2008-04-01 03:18:00,72.437,72.437,72.411,72.411,6570000.0
2008-04-01 03:19:00,72.41,72.41,72.367,72.398,66460000.0
2008-04-01 03:20:00,72.382,72.404,72.382,72.404,140630000.0
2008-04-01 03:21:00,72.42,72.422,72.4,72.408,25160000.0
2008-04-01 03:22:00,72.4,72.424,72.391,72.399,80670000.0
2008-04-01 03:23:00,72.39,72.415,72.386,72.415,148620000.0
2008-04-01 03:24:00,72.413,72.422,72.392,72.392,110380000.0
2008-04-01 03:25:00,72.403,72.43,72.403,72.426,73360000.0
2008-04-01 03:26:00,72.454,72.454,72.424,72.448,63830000.0
2008-04-01 03:27:00,72.455,72.461,72.436,72.44,148330000.0
2008-04-01 03:28:00,72.456,72.472,72.451,72.467,22540000.0
2008-04-01 03:30:00,72.477,72.477,72.47,72.47,114430000.0
2008-04-01 03:31:00,72.478,72.486,72.461,72.468,103110000.0
2008-04-01 03:32:00,72.46,72.466,72.457,72.457,139080000.0
2008-04-01 03:33:00,72.48,72.48,72.443,72.443,124830000.0
2008-04-01 03:34:00,72.458,72.462,72.431,72.431,94920000.0
2008-04-01 03:35:00,72.455,72.485,72.442,72.485,143540000.0
2008-04-01 03:36:00,72.484,72.492,72.455,72.492,118330000.0
2008-04-01 03:37:00,72.476,72.519,72.476,72.494,76760000.0
2008-04-01 03:38:00,72.503,72.528,72.503,72.51,67460000.0
2008-04-01 03:39:00,72.536,72.549,72.507,72.545,152760000.0
2008-04-01 03:40:00,72.541,72.547,72.517,72.517,14290000.0
2008-04-01 03:41:00,72.55,72.575,72.533,72.575,117330000.0
2008-04-01 03:42:00,72.579,72.579,72.528,72.552,81900000.0
2008-04-01 03:43:00,72.532,72.567,72.528,72.547,68780000.0
2008-04-01 03:44:00,72.574,72.583,72.541,72.567,156700000.0
2008-04-01 03:45:00,72.582,72.582,72.569,72.569,12780000.0
2008-04-01 03:46:00,72.561,72.567,72.559,72.56,70270000.0
2008-04-01 03:47:00,72.572,72.583,72.561,72.583,158610000.0
2008-04-01 03:48:00,72.579,72.579,72.555,72.556,8840000.0
2008-04-01 03:49:00,72.549,72.556,72.544,72.549,69280000.0
2008-04-01 03:50:00,72.541,72.561,72.541,72.554,68080000.0
2008-04-01 03:51:00,72.563,72.563,72.533,72.559,152910000.0
2008-04-01 03:52:00,72.541,72.541,72.532,72.532,9200000.0
2008-04-01 03:53:00,72.543,72.562,72.543,72.558,119650000.0
2008-04-01 03:54:00,72.556,72.558,72.535,72.557,73750000.0
2008-04-01 03:55:00,72.536,72.536,72.395,72.435,66060000.0
2008-04-01 03:56:00,72.436,72.471,72.41,72.465,152520000.0
2008-04-01 03:57:00,72.47,72.47,72.436,72.448,14130000.0
2008-04-01 03:58:00,72.466,72.472,72.437,72.456,64520000.0
2008-04-01 03:59:00,72.467,72.481,72.456,72.469,158320000.0
2008-04-01 04:00:00,72.486,72.486,72.468,72.481,14870000.0
2008-04-01 04:01:00,72.468,72.477,72.464,72.477,74210000.0
2008-04-01 04:02:00,72.486,72.486,72.462,72.462,65260000.0
2008-04-01 04:03:00,72.476,72.494,72.457,72.494,147040000.0
2008-04-01 04:04:00,72.468,72.489,72.464,72.464,16370000.0
2008-04-01 04:05:00,72.467,72.475,72.462,72.475,156290000.0
2008-04-01 04:06:00,72.475,72.475,72.454,72.463,13200000.0
2008-04-01 04:07:00,72.46,72.476,72.46,72.476,139830000.0
2008-04-01 04:08:00,72.451,72.484,72.451,72.459,114820000.0
2008-04-01 04:09:00,72.499,72.5,72.467,72.5,78480000.0
2008-04-01 04:10:00,72.501,72.523,72.486,72.523,72850000.0
2008-04-01 04:11:00,72.518,72.524,72.504,72.524,154750000.0
2008-04-01 04:12:00,72.514,72.514,72.49,72.498,12580000.0
2008-04-01 04:14:00,72.472,72.476,72.47,72.47,73590000.0
2008-04-01 04:15:00,72.492,72.492,72.474,72.487,174160000.0
2008-04-01 04:16:00,72.482,72.487,72.475,72.478,13900000.0
2008-04-01 04:18:00,72.489,72.49,72.488,72.488,62050000.0
2008-04-01 04:19:00,72.469,72.47,72.467,72.469,86740000.0
2008-04-01 04:20:00,72.463,72.496,72.463,72.496,65150000.0
2008-04-01 04:21:00,72.499,72.507,72.464,72.464,50960000.0
2008-04-01 04:22:00,72.472,72.493,72.466,72.47,46490000.0
2008-04-01 04:23:00,72.483,72.504,72.483,72.503,44710000.0
2008-04-01 04:24:00,72.503,72.503,72.473,72.473,53430000.0
2008-04-01 04:25:00,72.484,72.504,72.484,72.504,101310000.0
2008-04-01 04:26:00,72.487,72.508,72.465,72.465,73460000.0
2008-04-01 04:27:00,72.486,72.493,72.475,72.486,120060000.0
2008-04-01 04:28:00,72.497,72.497,72.487,72.487,81660000.0
2008-04-01 04:29:00,72.497,72.5,72.496,72.498,107030000.0
2008-04-01 04:30:00,72.503,72.503,72.473,72.478,108090000.0
2008-04-01 04:31:00,72.506,72.509,72.5,72.508,107070000.0
2008-04-01 04:32:00,72.49,72.504,72.45,72.467,130200000.0
2008-04-01 04:33:00,72.471,72.471,72.446,72.471,116840000.0
2008-04-01 04:34:00,72.457,72.463,72.452,72.458,86370000.0
2008-04-01 04:35:00,72.476,72.483,72.464,72.483,137620000.0
2008-04-01 04:36:00,72.476,72.484,72.456,72.467,99740000.0
2008-04-01 04:37:00,72.483,72.496,72.472,72.496,73600000.0
2008-04-01 04:38:00,72.486,72.489,72.454,72.468,60280000.0
2008-04-01 04:39:00,72.483,72.483,72.454,72.459,150800000.0
2008-04-01 04:40:00,72.473,72.49,72.473,72.489,16790000.0
2008-04-01 04:41:00,72.496,72.496,72.49,72.492,144180000.0
2008-04-01 04:42:00,72.489,72.495,72.489,72.495,7320000.0
2008-04-01 04:43:00,72.479,72.498,72.474,72.496,121390000.0
2008-04-01 04:44:00,72.515,72.515,72.488,72.493,104160000.0
2008-04-01 04:45:00,72.515,72.515,72.483,72.514,105370000.0
2008-04-01 04:47:00,72.478,72.494,72.478,72.494,114260000.0
2008-04-01 04:48:00,72.512,72.512,72.475,72.495,83380000.0
2008-04-01 04:49:00,72.475,72.478,72.47,72.476,131370000.0
2008-04-01 04:50:00,72.472,72.496,72.471,72.471,105280000.0
2008-04-01 04:51:00,72.503,72.503,72.483,72.497,72390000.0
2008-04-01 04:53:00,72.491,72.514,72.491,72.514,146100000.0
2008-04-01 04:54:00,72.507,72.507,72.507,72.507,2820000.0
2008-04-01 04:55:00,72.508,72.512,72.499,72.512,142750000.0
2008-04-01 04:56:00,72.485,72.49,72.485,72.488,124830000.0
2008-04-01 04:57:00,72.503,72.503,72.474,72.479,82460000.0
2008-04-01 04:58:00,72.488,72.501,72.481,72.497,145010000.0
2008-04-01 05:00:00,72.516,72.524,72.485,72.524,76810000.0
2008-04-01 05:01:00,72.491,72.52,72.489,72.493,59890000.0
2008-04-01 05:03:00,72.499,72.499,72.484,72.485,12210000.0
2008-04-01 05:04:00,72.484,72.514,72.484,72.514,63200000.0
2008-04-01 05:05:00,72.501,72.525,72.501,72.525,155080000.0
2008-04-01 05:06:00,72.528,72.528,72.51,72.524,11640000.0
2008-04-01 05:07:00,72.516,72.522,72.496,72.499,145640000.0
2008-04-01 05:08:00,72.515,72.523,72.492,72.492,123560000.0
2008-04-01 05:09:00,72.481,72.506,72.469,72.488,85510000.0
2008-04-01 05:10:00,72.5,72.521,72.5,72.502,150670000.0
2008-04-01 05:11:00,72.495,72.514,72.495,72.514,110620000.0
2008-04-01 05:12:00,72.514,72.521,72.499,72.518,81870000.0
2008-04-01 05:14:00,72.508,72.51,72.506,72.509,152840000.0
2008-04-01 05:15:00,72.502,72.502,72.482,72.486,15260000.0
2008-04-01 05:16:00,72.483,72.495,72.483,72.495,9200000.0
2008-04-01 05:17:00,72.503,72.503,72.476,72.488,135060000.0
2008-04-01 05:18:00,72.506,72.506,72.483,72.489,121080000.0
2008-04-01 05:19:00,72.481,72.513,72.481,72.513,74890000.0
2008-04-01 05:20:00,72.497,72.506,72.488,72.506,67490000.0
2008-04-01 05:21:00,72.516,72.516,72.485,72.491,158880000.0
2008-04-01 05:22:00,72.5,72.509,72.491,72.504,21690000.0
2008-04-01 05:23:00,72.49,72.512,72.483,72.483,150360000.0
2008-04-01 05:24:00,72.498,72.498,72.48,72.497,14830000.0
2008-04-01 05:25:00,72.49,72.49,72.49,72.49,1690000.0
2008-04-01 05:26:00,72.461,72.489,72.461,72.478,122430000.0
2008-04-01 05:27:00,72.479,72.485,72.472,72.485,113290000.0
2008-04-01 05:28:00,72.459,72.463,72.449,72.456,138600000.0
2008-04-01 05:29:00,72.472,72.472,72.454,72.466,128390000.0
2008-04-01 05:30:00,72.482,72.482,72.439,72.46,81850000.0
2008-04-01 05:31:00,72.465,72.475,72.454,72.475,135620000.0
2008-04-01 05:32:00,72.473,72.493,72.473,72.478,102180000.0
2008-04-01 05:33:00,72.495,72.495,72.465,72.47,67220000.0
2008-04-01 05:34:00,72.477,72.493,72.461,72.493,66760000.0
2008-04-01 05:35:00,72.473,72.492,72.473,72.481,152230000.0
2008-04-01 05:36:00,72.491,72.491,72.475,72.491,10000000.0
2008-04-01 05:37:00,72.471,72.495,72.467,72.495,85700000.0
2008-04-01 05:39:00,72.491,72.491,72.463,72.463,86800000.0
2008-04-01 05:40:00,72.463,72.466,72.435,72.458,111060000.0
2008-04-01 05:41:00,72.444,72.469,72.444,72.466,113170000.0
2008-04-01 05:42:00,72.475,72.475,72.462,72.462,119030000.0
2008-04-01 05:43:00,72.467,72.467,72.438,72.438,137200000.0
2008-04-01 05:44:00,72.446,72.468,72.444,72.454,122050000.0
2008-04-01 05:45:00,72.47,72.47,72.45,72.45,91350000.0
2008-04-01 05:46:00,72.44,72.464,72.44,72.464,132640000.0
2008-04-01 05:47:00,72.448,72.455,72.431,72.431,117410000.0
2008-04-01 05:48:00,72.456,72.456,72.433,72.433,79990000.0
2008-04-01 05:49:00,72.439,72.44,72.435,72.438,74260000.0
2008-04-01 05:50:00,72.431,72.449,72.423,72.439,147610000.0
2008-04-01 05:51:00,72.453,72.453,72.434,72.436,12620000.0
2008-04-01 05:52:00,72.454,72.462,72.443,72.443,14680000.0
2008-04-01 05:53:00,72.453,72.453,72.435,72.439,151460000.0
2008-04-01 05:54:00,72.457,72.457,72.407,72.407,15410000.0
2008-04-01 05:55:00,72.424,72.447,72.418,72.431,17850000.0
2008-04-01 05:56:00,72.409,72.423,72.409,72.419,150130000.0
2008-04-01 05:57:00,72.44,72.45,72.432,72.45,8450000.0
2008-04-01 05:58:00,72.421,72.434,72.413,72.426,64060000.0
2008-04-01 05:59:00,72.419,72.433,72.416,72.426,147340000.0
2008-04-01 06:00:00,72.447,72.447,72.442,72.442,6760000.0
2008-04-01 06:01:00,72.399,72.416,72.399,72.416,65790000.0
2008-04-01 06:02:00,72.389,72.413,72.385,72.409,144710000.0
2008-04-01 06:03:00,72.405,72.405,72.382,72.386,17870000.0
2008-04-01 06:04:00,72.4,72.422,72.388,72.392,64730000.0
2008-04-01 06:05:00,72.398,72.409,72.38,72.398,137620000.0
2008-04-01 06:06:00,72.41,72.41,72.389,72.395,14470000.0
2008-04-01 06:07:00,72.39,72.412,72.373,72.373,86540000.0
2008-04-01 06:08:00,72.377,72.378,72.37,72.377,141000000.0
2008-04-01 06:09:00,72.393,72.393,72.37,72.37,109190000.0
2008-04-01 06:10:00,72.377,72.379,72.372,72.379,70340000.0
2008-04-01 06:11:00,72.389,72.411,72.376,72.376,64130000.0
2008-04-01 06:12:00,72.395,72.395,72.381,72.389,140150000.0
2008-04-01 06:13:00,72.415,72.416,72.41,72.415,14690000.0
2008-04-01 06:14:00,72.409,72.416,72.402,72.416,32950000.0
2008-04-01 06:15:00,72.408,72.415,72.401,72.415,38430000.0
2008-04-01 06:16:00,72.396,72.396,72.391,72.392,52900000.0
2008-04-01 06:17:00,72.411,72.417,72.411,72.416,75430000.0
2008-04-01 06:18:00,72.403,72.403,72.381,72.395,121190000.0
2008-04-01 06:20:00,72.39,72.405,72.39,72.405,64910000.0
2008-04-01 06:21:00,72.401,72.415,72.401,72.415,76280000.0
2008-04-01 06:23:00,72.398,72.398,72.388,72.388,131140000.0
2008-04-01 06:24:00,72.42,72.42,72.388,72.395,125750000.0
2008-04-01 06:25:00,72.38,72.383,72.362,72.383,103200000.0
2008-04-01 06:26:00,72.415,72.416,72.41,72.416,62670000.0
2008-04-01 06:27:00,72.413,72.413,72.392,72.392,84040000.0
2008-04-01 06:29:00,72.405,72.42,72.405,72.412,67340000.0
2008-04-01 06:30:00,72.433,72.433,72.413,72.433,75400000.0
2008-04-01 06:31:00,72.424,72.432,72.409,72.425,56330000.0
2008-04-01 06:32:00,72.419,72.424,72.412,72.424,59550000.0
2008-04-01 06:33:00,72.427,72.429,72.426,72.428,54760000.0
2008-04-01 06:34:00,72.418,72.432,72.416,72.425,106740000.0
2008-04-01 06:35:00,72.421,72.433,72.421,72.433,81810000.0
2008-04-01 06:36:00,72.437,72.451,72.414,72.437,112980000.0
2008-04-01 06:37:00,72.45,72.474,72.448,72.474,80130000.0
2008-04-01 06:38:00,72.453,72.479,72.451,72.451,68700000.0
2008-04-01 06:39:00,72.479,72.48,72.476,72.477,63170000.0
2008-04-01 06:40:00,72.459,72.472,72.457,72.465,61710000.0
2008-04-01 06:41:00,72.461,72.471,72.453,72.467,51630000.0
2008-04-01 06:42:00,72.468,72.475,72.454,72.459,79750000.0
2008-04-01 06:43:00,72.455,72.485,72.455,72.468,72610000.0
2008-04-01 06:44:00,72.494,72.494,72.466,72.472,68080000.0
2008-04-01 06:45:00,72.485,72.492,72.468,72.488,68570000.0
2008-04-01 06:47:00,72.471,72.485,72.462,72.462,80020000.0
2008-04-01 06:48:00,72.483,72.492,72.468,72.484,36890000.0
2008-04-01 06:49:00,72.48,72.493,72.474,72.479,71790000.0
2008-04-01 06:51:00,72.497,72.504,72.479,72.504,90920000.0
2008-04-01 06:52:00,72.498,72.499,72.496,72.498,82180000.0
2008-04-01 06:54:00,72.507,72.507,72.5,72.501,89270000.0
2008-04-01 06:56:00,72.471,72.477,72.471,72.476,48930000.0
2008-04-01 06:57:00,72.495,72.496,72.466,72.491,37980000.0
2008-04-01 06:58:00,72.482,72.502,72.475,72.502,49250000.0
2008-04-01 06:59:00,72.478,72.494,72.473,72.473,51340000.0
2008-04-01 07:00:00,72.495,72.495,72.473,72.473,85580000.0
2008-04-01 07:01:00,72.48,72.504,72.472,72.504,73290000.0
2008-04-01 07:02:00,72.491,72.513,72.487,72.491,120590000.0
2008-04-01 07:03:00,72.501,72.501,72.459,72.476,79240000.0
2008-04-01 07:04:00,72.453,72.453,72.431,72.431,110190000.0
2008-04-01 07:05:00,72.417,72.435,72.367,72.391,104150000.0
2008-04-01 07:06:00,72.399,72.408,72.378,72.383,98490000.0
2008-04-01 07:07:00,72.373,72.399,72.373,72.393,133360000.0
2008-04-01 07:08:00,72.368,72.391,72.365,72.368,109090000.0
2008-04-01 07:09:00,72.391,72.391,72.334,72.349,81930000.0
2008-04-01 07:10:00,72.344,72.384,72.344,72.384,120080000.0
2008-04-01 07:11:00,72.356,72.397,72.356,72.357,103560000.0
2008-04-01 07:12:00,72.386,72.386,72.365,72.379,60070000.0
2008-04-01 07:13:00,72.386,72.386,72.358,72.383,63890000.0
2008-04-01 07:14:00,72.374,72.382,72.342,72.353,134510000.0
2008-04-01 07:15:00,72.397,72.397,72.374,72.38,7000000.0
2008-04-01 07:16:00,72.375,72.403,72.375,72.38,67640000.0
2008-04-01 07:17:00,72.397,72.413,72.384,72.398,57550000.0
2008-04-01 07:18:00,72.396,72.406,72.374,72.385,140330000.0
2008-04-01 07:19:00,72.383,72.397,72.38,72.381,18640000.0
2008-04-01 07:20:00,72.369,72.399,72.364,72.381,77270000.0
2008-04-01 07:21:00,72.391,72.391,72.366,72.372,60900000.0
2008-04-01 07:22:00,72.36,72.386,72.354,72.354,86260000.0
2008-04-01 07:23:00,72.359,72.385,72.356,72.362,68490000.0
2008-04-01 07:24:00,72.385,72.385,72.345,72.345,48660000.0
2008-04-01 07:25:00,72.33,72.345,72.33,72.345,43230000.0
2008-04-01 07:26:00,72.338,72.358,72.328,72.355,51230000.0
2008-04-01 07:27:00,72.355,72.36,72.327,72.337,47800000.0
2008-04-01 07:28:00,72.311,72.318,72.309,72.317,87170000.0
2008-04-01 07:29:00,72.307,72.325,72.294,72.308,75500000.0
2008-04-01 07:30:00,72.323,72.323,72.295,72.295,110370000.0
2008-04-01 07:31:00,72.299,72.314,72.292,72.306,76070000.0
2008-04-01 07:32:00,72.301,72.331,72.298,72.314,113180000.0
2008-04-01 07:33:00,72.335,72.335,72.313,72.319,97800000.0
2008-04-01 07:34:00,72.323,72.323,72.297,72.302,96540000.0
2008-04-01 07:35:00,72.306,72.31,72.282,72.282,121970000.0
2008-04-01 07:36:00,72.297,72.297,72.238,72.25,116770000.0
2008-04-01 07:37:00,72.262,72.292,72.257,72.292,81730000.0
2008-04-01 07:38:00,72.279,72.301,72.273,72.289,127160000.0
2008-04-01 07:39:00,72.305,72.305,72.285,72.297,95990000.0
2008-04-01 07:40:00,72.304,72.304,72.266,72.266,75710000.0
2008-04-01 07:41:00,72.271,72.289,72.253,72.253,56290000.0
2008-04-01 07:42:00,72.27,72.279,72.227,72.227,137870000.0
2008-04-01 07:43:00,72.239,72.264,72.239,72.26,9630000.0
2008-04-01 07:44:00,72.268,72.303,72.266,72.303,72160000.0
2008-04-01 07:45:00,72.317,72.317,72.275,72.282,94830000.0
2008-04-01 07:46:00,72.272,72.301,72.271,72.271,98720000.0
2008-04-01 07:48:00,72.288,72.311,72.278,72.278,63220000.0
2008-04-01 07:49:00,72.267,72.29,72.247,72.247,85060000.0
2008-04-01 07:50:00,72.248,72.276,72.236,72.242,64740000.0
2008-04-01 07:51:00,72.255,72.262,72.234,72.252,49620000.0
2008-04-01 07:52:00,72.232,72.266,72.232,72.263,38650000.0
2008-04-01 07:53:00,72.271,72.271,72.234,72.246,53310000.0
2008-04-01 07:54:00,72.264,72.272,72.245,72.245,43740000.0
2008-04-01 07:55:00,72.26,72.278,72.229,72.255,93190000.0
2008-04-01 07:56:00,72.291,72.291,72.263,72.28,71710000.0
2008-04-01 07:57:00,72.302,72.302,72.259,72.265,109480000.0
2008-04-01 07:58:00,72.247,72.254,72.211,72.211,77130000.0
2008-04-01 07:59:00,72.217,72.217,72.145,72.145,116040000.0
2008-04-01 08:00:00,72.181,72.204,72.163,72.194,103320000.0
2008-04-01 08:01:00,72.193,72.237,72.193,72.218,107030000.0
2008-04-01 08:02:00,72.228,72.238,72.214,72.22,119200000.0
2008-04-01 08:03:00,72.255,72.259,72.218,72.247,114350000.0
2008-04-01 08:04:00,72.273,72.273,72.244,72.26,81650000.0
2008-04-01 08:05:00,72.264,72.265,72.255,72.261,128500000.0
2008-04-01 08:06:00,72.284,72.284,72.252,72.252,104700000.0
2008-04-01 08:07:00,72.267,72.267,72.252,72.252,65430000.0
2008-04-01 08:08:00,72.262,72.272,72.253,72.253,57620000.0
2008-04-01 08:09:00,72.279,72.292,72.267,72.27,139420000.0
2008-04-01 08:10:00,72.285,72.291,72.279,72.281,21080000.0
2008-04-01 08:11:00,72.295,72.3,72.268,72.268,103200000.0
2008-04-01 08:12:00,72.285,72.285,72.257,72.272,100170000.0
2008-04-01 08:13:00,72.243,72.271,72.243,72.249,103090000.0
2008-04-01 08:14:00,72.243,72.264,72.243,72.264,131830000.0
2008-04-01 08:15:00,72.272,72.272,72.257,72.268,116390000.0
2008-04-01 08:16:00,72.273,72.273,72.249,72.249,85210000.0
2008-04-01 08:17:00,72.271,72.271,72.235,72.258,123240000.0
2008-04-01 08:18:00,72.278,72.293,72.266,72.293,100160000.0
2008-04-01 08:19:00,72.266,72.294,72.266,72.271,67570000.0
2008-04-01 08:20:00,72.287,72.358,72.279,72.342,61380000.0
2008-04-01 08:21:00,72.362,72.362,72.333,72.341,138250000.0
2008-04-01 08:22:00,72.366,72.399,72.366,72.392,10940000.0
2008-04-01 08:23:00,72.387,72.447,72.387,72.426,62470000.0
2008-04-01 08:24:00,72.452,72.516,72.439,72.505,130150000.0
2008-04-01 08:25:00,72.51,72.51,72.441,72.455,15440000.0
2008-04-01 08:26:00,72.449,72.45,72.425,72.448,141480000.0
2008-04-01 08:27:00,72.466,72.48,72.457,72.461,14680000.0
2008-04-01 08:28:00,72.446,72.472,72.434,72.434,76510000.0
2008-04-01 08:29:00,72.444,72.444,72.417,72.435,81490000.0
2008-04-01 08:30:00,72.449,72.449,72.421,72.431,38170000.0
2008-04-01 08:31:00,72.398,72.44,72.396,72.396,78480000.0
2008-04-01 08:32:00,72.408,72.422,72.382,72.407,108050000.0
2008-04-01 08:33:00,72.418,72.447,72.409,72.41,96590000.0
2008-04-01 08:34:00,72.416,72.416,72.371,72.381,80970000.0
2008-04-01 08:35:00,72.347,72.357,72.319,72.325,60350000.0
2008-04-01 08:36:00,72.347,72.372,72.317,72.354,96060000.0
2008-04-01 08:37:00,72.363,72.372,72.344,72.344,61470000.0
2008-04-01 08:38:00,72.331,72.361,72.327,72.341,48150000.0
2008-04-01 08:39:00,72.335,72.363,72.316,72.363,40020000.0
2008-04-01 08:40:00,72.342,72.383,72.338,72.356,47060000.0
2008-04-01 08:41:00,72.372,72.379,72.348,72.362,49690000.0
2008-04-01 08:42:00,72.366,72.366,72.35,72.358,88640000.0
2008-04-01 08:43:00,72.353,72.372,72.353,72.359,73770000.0
2008-04-01 08:44:00,72.353,72.372,72.338,72.34,115870000.0
2008-04-01 08:45:00,72.357,72.371,72.345,72.357,76640000.0
2008-04-01 08:46:00,72.362,72.362,72.327,72.33,108480000.0
2008-04-01 08:47:00,72.324,72.359,72.324,72.34,104530000.0
2008-04-01 08:48:00,72.365,72.365,72.328,72.335,104750000.0
2008-04-01 08:49:00,72.348,72.351,72.32,72.32,141880000.0
2008-04-01 08:50:00,72.348,72.366,72.327,72.346,115930000.0
2008-04-01 08:51:00,72.343,72.343,72.313,72.335,81960000.0
2008-04-01 08:52:00,72.343,72.343,72.303,72.303,125480000.0
2008-04-01 08:53:00,72.325,72.331,72.3,72.315,106110000.0
2008-04-01 08:54:00,72.302,72.312,72.261,72.266,70680000.0
2008-04-01 08:55:00,72.254,72.286,72.254,72.286,61990000.0
2008-04-01 08:56:00,72.261,72.289,72.257,72.28,141750000.0
2008-04-01 08:57:00,72.258,72.258,72.228,72.236,10140000.0
2008-04-01 08:58:00,72.218,72.224,72.195,72.224,75620000.0
2008-04-01 08:59:00,72.243,72.292,72.227,72.292,71380000.0
2008-04-01 09:00:00,72.289,72.289,72.235,72.253,71530000.0
2008-04-01 09:01:00,72.243,72.297,72.243,72.297,77140000.0
2008-04-01 09:02:00,72.304,72.31,72.279,72.281,75790000.0
2008-04-01 09:03:00,72.295,72.303,72.258,72.276,36070000.0
2008-04-01 09:04:00,72.287,72.299,72.275,72.283,77760000.0
2008-04-01 09:05:00,72.294,72.32,72.291,72.291,98360000.0
2008-04-01 09:06:00,72.325,72.33,72.296,72.325,95840000.0
2008-04-01 09:07:00,72.316,72.316,72.294,72.305,80470000.0
2008-04-01 09:08:00,72.305,72.335,72.305,72.321,59090000.0
2008-04-01 09:09:00,72.336,72.336,72.305,72.313,94750000.0
2008-04-01 09:10:00,72.323,72.359,72.306,72.345,56660000.0
2008-04-01 09:11:00,72.335,72.341,72.321,72.338,47630000.0
2008-04-01 09:12:00,72.355,72.361,72.333,72.361,36200000.0
2008-04-01 09:13:00,72.384,72.398,72.36,72.368,43560000.0
2008-04-01 09:14:00,72.382,72.388,72.349,72.377,46170000.0
2008-04-01 09:15:00,72.39,72.413,72.368,72.38,91670000.0
2008-04-01 09:16:00,72.398,72.419,72.386,72.408,77130000.0
2008-04-01 09:17:00,72.421,72.453,72.4,72.442,109950000.0
2008-04-01 09:18:00,72.455,72.458,72.408,72.411,76100000.0
2008-04-01 09:19:00,72.421,72.451,72.416,72.438,103460000.0
2008-04-01 09:20:00,72.46,72.487,72.447,72.461,105220000.0
2008-04-01 09:21:00,72.469,72.469,72.403,72.403,100660000.0
2008-04-01 09:22:00,72.419,72.447,72.405,72.432,118910000.0
2008-04-01 09:23:00,72.445,72.45,72.441,72.448,117150000.0
2008-04-01 09:24:00,72.474,72.474,72.438,72.472,84360000.0
2008-04-01 09:25:00,72.47,72.489,72.455,72.477,137830000.0
2008-04-01 09:26:00,72.448,72.463,72.448,72.449,104930000.0
2008-04-01 09:27:00,72.48,72.491,72.467,72.474,68740000.0
2008-04-01 09:28:00,72.481,72.539,72.48,72.524,58790000.0
2008-04-01 09:29:00,72.521,72.543,72.517,72.53,136030000.0
2008-04-01 09:30:00,72.55,72.576,72.541,72.576,10900000.0
2008-04-01 09:31:00,72.572,72.572,72.525,72.531,132310000.0
2008-04-01 09:32:00,72.553,72.553,72.524,72.529,103830000.0
2008-04-01 09:33:00,72.536,72.554,72.515,72.522,69370000.0
2008-04-01 09:34:00,72.549,72.58,72.54,72.542,57680000.0
2008-04-01 09:35:00,72.54,72.547,72.501,72.514,138650000.0
2008-04-01 09:36:00,72.513,72.521,72.496,72.513,10890000.0
2008-04-01 09:37:00,72.5,72.544,72.498,72.527,78610000.0
2008-04-01 09:38:00,72.544,72.544,72.523,72.543,123410000.0
2008-04-01 09:39:00,72.543,72.548,72.518,72.529,101760000.0
2008-04-01 09:40:00,72.548,72.575,72.535,72.575,72800000.0
2008-04-01 09:41:00,72.543,72.583,72.543,72.583,59620000.0
2008-04-01 09:42:00,72.575,72.588,72.546,72.562,128180000.0
2008-04-01 09:43:00,72.574,72.574,72.523,72.536,13560000.0
2008-04-01 09:44:00,72.503,72.533,72.478,72.515,137530000.0
2008-04-01 09:45:00,72.553,72.553,72.465,72.466,15960000.0
2008-04-01 09:46:00,72.482,72.516,72.478,72.512,90130000.0
2008-04-01 09:47:00,72.492,72.539,72.477,72.481,63990000.0
2008-04-01 09:48:00,72.508,72.529,72.488,72.511,54290000.0
2008-04-01 09:49:00,72.493,72.506,72.461,72.478,33410000.0
2008-04-01 09:50:00,72.461,72.478,72.425,72.425,54920000.0
2008-04-01 09:51:00,72.445,72.475,72.44,72.475,51990000.0
2008-04-01 09:52:00,72.43,72.468,72.413,72.422,88650000.0
2008-04-01 09:53:00,72.405,72.427,72.368,72.371,71380000.0
2008-04-01 09:54:00,72.415,72.462,72.395,72.462,112200000.0
2008-04-01 09:55:00,72.439,72.449,72.406,72.419,77040000.0
2008-04-01 09:56:00,72.406,72.42,72.387,72.39,105910000.0
2008-04-01 09:57:00,72.415,72.438,72.394,72.415,100500000.0
2008-04-01 09:58:00,72.442,72.47,72.434,72.449,106970000.0
2008-04-01 09:59:00,72.46,72.471,72.455,72.457,135150000.0
2008-04-01 10:00:00,72.492,72.492,72.465,72.47,107520000.0
2008-04-01 10:01:00,72.466,72.526,72.466,72.512,84110000.0
2008-04-01 10:02:00,72.512,72.538,72.512,72.523,120490000.0
2008-04-01 10:03:00,72.556,72.568,72.528,72.55,109660000.0
2008-04-01 10:04:00,72.563,72.613,72.56,72.613,66240000.0
2008-04-01 10:05:00,72.588,72.611,72.574,72.583,66530000.0
2008-04-01 10:06:00,72.601,72.601,72.551,72.552,133340000.0
2008-04-01 10:07:00,72.562,72.579,72.555,72.555,12080000.0
2008-04-01 10:08:00,72.56,72.592,72.556,72.577,101480000.0
2008-04-01 10:09:00,72.592,72.592,72.534,72.542,148700000.0
2008-04-01 10:10:00,72.557,72.56,72.537,72.556,64990000.0
2008-04-01 10:11:00,72.526,72.534,72.5,72.523,107510000.0
2008-04-01 10:12:00,72.564,72.564,72.501,72.526,118030000.0
2008-04-01 10:13:00,72.521,72.543,72.512,72.512,87180000.0
2008-04-01 10:14:00,72.521,72.54,72.511,72.511,66720000.0
2008-04-01 10:15:00,72.524,72.539,72.506,72.52,38440000.0
2008-04-01 10:16:00,72.554,72.555,72.535,72.555,29180000.0
2008-04-01 10:17:00,72.521,72.55,72.518,72.55,54640000.0
2008-04-01 10:18:00,72.55,72.55,72.524,72.545,26900000.0
2008-04-01 10:19:00,72.554,72.554,72.527,72.544,38630000.0
2008-04-01 10:20:00,72.512,72.535,72.506,72.527,51590000.0
2008-04-01 10:21:00,72.526,72.526,72.502,72.502,72210000.0
2008-04-01 10:22:00,72.488,72.496,72.488,72.495,114900000.0
2008-04-01 10:23:00,72.49,72.512,72.49,72.512,74150000.0
2008-04-01 10:24:00,72.519,72.519,72.468,72.488,80310000.0
2008-04-01 10:25:00,72.481,72.511,72.478,72.498,88180000.0
2008-04-01 10:26:00,72.49,72.51,72.472,72.479,134290000.0
2008-04-01 10:27:00,72.498,72.498,72.467,72.486,144410000.0
2008-04-01 10:28:00,72.502,72.502,72.466,72.486,133890000.0
2008-04-01 10:29:00,72.47,72.499,72.47,72.495,108430000.0
2008-04-01 10:30:00,72.503,72.503,72.476,72.48,59610000.0
2008-04-01 10:31:00,72.491,72.513,72.485,72.485,93090000.0
2008-04-01 10:32:00,72.493,72.513,72.488,72.509,87200000.0
2008-04-01 10:33:00,72.5,72.512,72.486,72.497,74820000.0
2008-04-01 10:34:00,72.532,72.541,72.506,72.541,73000000.0
2008-04-01 10:35:00,72.533,72.533,72.503,72.517,61020000.0
2008-04-01 10:36:00,72.55,72.55,72.504,72.544,62600000.0
2008-04-01 10:37:00,72.528,72.541,72.508,72.541,58040000.0
2008-04-01 10:38:00,72.535,72.541,72.514,72.521,115060000.0
2008-04-01 10:39:00,72.548,72.551,72.529,72.529,90620000.0
2008-04-01 10:40:00,72.541,72.555,72.541,72.555,120070000.0
2008-04-01 10:41:00,72.549,72.557,72.549,72.556,83340000.0
2008-04-01 10:42:00,72.586,72.589,72.552,72.552,69460000.0
2008-04-01 10:43:00,72.56,72.58,72.541,72.572,64980000.0
2008-04-01 10:44:00,72.569,72.583,72.561,72.561,65930000.0
2008-04-01 10:45:00,72.593,72.593,72.567,72.593,61180000.0
2008-04-01 10:46:00,72.575,72.58,72.562,72.562,89250000.0
2008-04-01 10:48:00,72.584,72.584,72.561,72.562,72780000.0
2008-04-01 10:49:00,72.575,72.575,72.553,72.568,73400000.0
2008-04-01 10:50:00,72.541,72.555,72.541,72.555,76160000.0
2008-04-01 10:51:00,72.565,72.574,72.545,72.574,77180000.0
2008-04-01 10:52:00,72.555,72.555,72.54,72.54,36610000.0
2008-04-01 10:53:00,72.528,72.544,72.523,72.544,72230000.0
2008-04-01 10:54:00,72.54,72.556,72.528,72.556,100140000.0
2008-04-01 10:55:00,72.541,72.541,72.509,72.512,98430000.0
2008-04-01 10:56:00,72.501,72.523,72.495,72.523,84140000.0
2008-04-01 10:57:00,72.531,72.553,72.519,72.553,65370000.0
2008-04-01 10:58:00,72.543,72.543,72.505,72.505,89640000.0
2008-04-01 10:59:00,72.511,72.546,72.49,72.52,61660000.0
2008-04-01 11:00:00,72.54,72.564,72.535,72.564,42350000.0
2008-04-01 11:01:00,72.539,72.562,72.539,72.556,41780000.0
2008-04-01 11:02:00,72.56,72.56,72.508,72.529,47100000.0
2008-04-01 11:03:00,72.528,72.543,72.515,72.529,52850000.0
2008-04-01 11:04:00,72.521,72.529,72.512,72.518,86560000.0
2008-04-01 11:05:00,72.506,72.52,72.485,72.501,75860000.0
2008-04-01 11:06:00,72.493,72.507,72.47,72.471,103090000.0
2008-04-01 11:07:00,72.482,72.482,72.459,72.459,80000000.0
2008-04-01 11:08:00,72.47,72.503,72.467,72.488,106730000.0
2008-04-01 11:09:00,72.503,72.503,72.481,72.488,104830000.0
2008-04-01 11:10:00,72.498,72.52,72.487,72.52,98430000.0
2008-04-01 11:11:00,72.5,72.512,72.492,72.503,127640000.0
2008-04-01 11:12:00,72.511,72.511,72.489,72.508,107790000.0
2008-04-01 11:13:00,72.514,72.521,72.511,72.517,81510000.0
2008-04-01 11:14:00,72.509,72.517,72.508,72.517,131060000.0
2008-04-01 11:15:00,72.513,72.513,72.485,72.504,104560000.0
2008-04-01 11:16:00,72.492,72.531,72.485,72.531,61690000.0
2008-04-01 11:17:00,72.515,72.527,72.498,72.511,60400000.0
2008-04-01 11:18:00,72.514,72.514,72.454,72.454,138190000.0
2008-04-01 11:19:00,72.46,72.479,72.457,72.479,14350000.0
2008-04-01 11:20:00,72.473,72.518,72.471,72.5,106630000.0
2008-04-01 11:21:00,72.526,72.527,72.52,72.52,76410000.0
2008-04-01 11:22:00,72.519,72.519,72.465,72.499,39390000.0
2008-04-01 11:23:00,72.491,72.529,72.487,72.529,34260000.0
2008-04-01 11:24:00,72.536,72.54,72.516,72.538,46830000.0
2008-04-01 11:25:00,72.544,72.544,72.524,72.53,88810000.0
2008-04-01 11:26:00,72.526,72.554,72.526,72.529,92270000.0
2008-04-01 11:27:00,72.554,72.554,72.524,72.524,60600000.0
2008-04-01 11:28:00,72.533,72.554,72.533,72.544,69130000.0
2008-04-01 11:29:00,72.52,72.551,72.518,72.529,53460000.0
2008-04-01 11:30:00,72.555,72.58,72.537,72.58,102720000.0
2008-04-01 11:31:00,72.571,72.571,72.531,72.531,69070000.0
2008-04-01 11:32:00,72.541,72.581,72.541,72.557,83800000.0
2008-04-01 11:33:00,72.584,72.584,72.546,72.546,83920000.0
2008-04-01 11:34:00,72.575,72.58,72.551,72.562,122910000.0
2008-04-01 11:35:00,72.553,72.578,72.544,72.544,102510000.0
2008-04-01 11:36:00,72.563,72.574,72.538,72.544,84810000.0
2008-04-01 11:37:00,72.552,72.58,72.548,72.58,103720000.0
2008-04-01 11:38:00,72.568,72.568,72.524,72.55,75150000.0
2008-04-01 11:39:00,72.551,72.551,72.529,72.545,84390000.0
2008-04-01 11:40:00,72.542,72.552,72.537,72.539,86340000.0
2008-04-01 11:41:00,72.553,72.608,72.55,72.602,65110000.0
2008-04-01 11:42:00,72.605,72.611,72.577,72.595,97130000.0
2008-04-01 11:43:00,72.578,72.591,72.571,72.578,65960000.0
2008-04-01 11:44:00,72.573,72.611,72.573,72.588,94100000.0
2008-04-01 11:45:00,72.614,72.614,72.572,72.59,74360000.0
2008-04-01 11:46:00,72.581,72.611,72.581,72.601,61940000.0
2008-04-01 11:47:00,72.623,72.623,72.595,72.595,92590000.0
2008-04-01 11:48:00,72.597,72.611,72.583,72.588,85400000.0
2008-04-01 11:49:00,72.615,72.615,72.594,72.594,88370000.0
2008-04-01 11:50:00,72.596,72.601,72.564,72.571,91730000.0
2008-04-01 11:51:00,72.576,72.576,72.56,72.569,123360000.0
2008-04-01 11:52:00,72.566,72.589,72.566,72.586,100450000.0
2008-04-01 11:53:00,72.608,72.623,72.595,72.623,79550000.0
2008-04-01 11:54:00,72.625,72.625,72.605,72.618,91050000.0
2008-04-01 11:55:00,72.625,72.625,72.6,72.6,102440000.0
2008-04-01 11:56:00,72.611,72.632,72.596,72.632,77820000.0
2008-04-01 11:57:00,72.637,72.645,72.624,72.645,23090000.0
2008-04-01 11:58:00,72.617,72.671,72.617,72.671,54130000.0
2008-04-01 11:59:00,72.652,72.68,72.652,72.659,56040000.0
2008-04-01 12:00:00,72.651,72.68,72.647,72.65,82120000.0
2008-04-01 12:01:00,72.645,72.688,72.645,72.668,83590000.0
2008-04-01 12:02:00,72.658,72.68,72.649,72.68,132580000.0
2008-04-01 12:03:00,72.682,72.684,72.661,72.684,43410000.0
2008-04-01 12:04:00,72.677,72.689,72.663,72.677,61980000.0
2008-04-01 12:05:00,72.7,72.7,72.672,72.684,67250000.0
2008-04-01 12:06:00,72.684,72.684,72.664,72.683,105010000.0
2008-04-01 12:07:00,72.694,72.701,72.678,72.701,30030000.0
2008-04-01 12:08:00,72.672,72.694,72.672,72.678,82820000.0
2008-04-01 12:09:00,72.685,72.685,72.664,72.677,37440000.0
2008-04-01 12:10:00,72.668,72.681,72.656,72.658,72460000.0
2008-04-01 12:11:00,72.663,72.666,72.65,72.666,84490000.0
2008-04-01 12:12:00,72.677,72.677,72.651,72.657,42720000.0
2008-04-01 12:13:00,72.688,72.704,72.676,72.704,44710000.0
2008-04-01 12:14:00,72.679,72.699,72.672,72.672,67460000.0
2008-04-01 12:15:00,72.715,72.722,72.678,72.698,42450000.0
2008-04-01 12:16:00,72.716,72.741,72.704,72.741,53630000.0
2008-04-01 12:17:00,72.728,72.76,72.709,72.76,82960000.0
2008-04-01 12:18:00,72.762,72.787,72.759,72.77,109180000.0
2008-04-01 12:19:00,72.791,72.791,72.754,72.763,157200000.0
2008-04-01 12:20:00,72.772,72.798,72.767,72.781,69470000.0
2008-04-01 12:21:00,72.812,72.851,72.789,72.828,82370000.0
2008-04-01 12:22:00,72.834,72.834,72.796,72.817,30310000.0
2008-04-01 12:23:00,72.804,72.814,72.774,72.774,40890000.0
2008-04-01 12:24:00,72.781,72.781,72.74,72.769,46860000.0
2008-04-01 12:25:00,72.761,72.791,72.76,72.775,124370000.0
2008-04-01 12:26:00,72.784,72.784,72.735,72.735,81510000.0
2008-04-01 12:27:00,72.738,72.761,72.733,72.749,36330000.0
2008-04-01 12:28:00,72.755,72.766,72.728,72.746,37480000.0
2008-04-01 12:29:00,72.713,72.741,72.709,72.734,12240000.0
2008-04-01 12:30:00,72.753,72.753,72.726,72.73,59640000.0
2008-04-01 12:31:00,72.741,72.76,72.716,72.716,57690000.0
2008-04-01 12:32:00,72.732,72.732,72.698,72.71,106650000.0
2008-04-01 12:33:00,72.716,72.729,72.706,72.714,152090000.0
2008-04-01 12:34:00,72.721,72.739,72.706,72.719,59710000.0
2008-04-01 12:35:00,72.714,72.742,72.714,72.714,113270000.0
2008-04-01 12:36:00,72.733,72.733,72.693,72.693,115020000.0
2008-04-01 12:37:00,72.703,72.729,72.695,72.718,82680000.0
2008-04-01 12:38:00,72.728,72.739,72.716,72.734,70090000.0
2008-04-01 12:39:00,72.734,72.74,72.717,72.72,41130000.0
2008-04-01 12:40:00,72.711,72.738,72.711,72.728,28860000.0
2008-04-01 12:41:00,72.741,72.771,72.738,72.748,54600000.0
2008-04-01 12:42:00,72.775,72.775,72.738,72.742,29480000.0
2008-04-01 12:43:00,72.747,72.748,72.74,72.748,35850000.0
2008-04-01 12:44:00,72.773,72.776,72.744,72.759,48940000.0
2008-04-01 12:45:00,72.772,72.78,72.745,72.767,67600000.0
2008-04-01 12:46:00,72.736,72.781,72.736,72.764,104730000.0
2008-04-01 12:47:00,72.764,72.793,72.764,72.793,68580000.0
2008-04-01 12:48:00,72.785,72.785,72.746,72.769,75050000.0
2008-04-01 12:49:00,72.803,72.803,72.766,72.788,90360000.0
2008-04-01 12:50:00,72.771,72.771,72.717,72.74,138870000.0
2008-04-01 12:51:00,72.729,72.768,72.726,72.768,138110000.0
2008-04-01 12:52:00,72.782,72.782,72.732,72.732,131280000.0
2008-04-01 12:53:00,72.739,72.787,72.739,72.775,112710000.0
2008-04-01 12:54:00,72.781,72.793,72.772,72.772,62480000.0
2008-04-01 12:55:00,72.777,72.795,72.743,72.751,93140000.0
2008-04-01 12:56:00,72.757,72.777,72.741,72.759,78880000.0
2008-04-01 12:57:00,72.752,72.752,72.717,72.717,69610000.0
2008-04-01 12:58:00,72.735,72.74,72.712,72.712,75620000.0
2008-04-01 12:59:00,72.739,72.748,72.717,72.743,65260000.0
2008-04-01 13:00:00,72.768,72.768,72.718,72.722,69510000.0
2008-04-01 13:01:00,72.712,72.741,72.712,72.725,62720000.0
2008-04-01 13:02:00,72.721,72.732,72.707,72.709,117440000.0
2008-04-01 13:03:00,72.724,72.724,72.686,72.69,91280000.0
2008-04-01 13:04:00,72.682,72.703,72.675,72.703,113650000.0
2008-04-01 13:05:00,72.673,72.714,72.673,72.714,75870000.0
2008-04-01 13:06:00,72.716,72.717,72.71,72.716,71410000.0
2008-04-01 13:07:00,72.706,72.708,72.676,72.694,64700000.0
2008-04-01 13:08:00,72.684,72.69,72.663,72.663,67180000.0
2008-04-01 13:09:00,72.686,72.695,72.665,72.695,59600000.0
2008-04-01 13:10:00,72.686,72.701,72.674,72.68,85810000.0
2008-04-01 13:11:00,72.675,72.699,72.675,72.698,78100000.0
2008-04-01 13:12:00,72.694,72.694,72.674,72.691,70330000.0
2008-04-01 13:13:00,72.683,72.689,72.654,72.654,70760000.0
2008-04-01 13:14:00,72.676,72.68,72.654,72.668,82520000.0
2008-04-01 13:15:00,72.686,72.686,72.665,72.679,77500000.0
2008-04-01 13:16:00,72.666,72.682,72.654,72.662,34770000.0
2008-04-01 13:17:00,72.646,72.659,72.626,72.64,71670000.0
2008-04-01 13:18:00,72.659,72.675,72.653,72.675,92980000.0
2008-04-01 13:19:00,72.661,72.702,72.661,72.688,94240000.0
2008-04-01 13:20:00,72.67,72.689,72.655,72.663,81540000.0
2008-04-01 13:21:00,72.691,72.722,72.68,72.685,60500000.0
2008-04-01 13:22:00,72.69,72.71,72.684,72.698,94100000.0
2008-04-01 13:23:00,72.671,72.703,72.671,72.68,57360000.0
2008-04-01 13:24:00,72.705,72.705,72.684,72.69,47250000.0
2008-04-01 13:25:00,72.68,72.709,72.68,72.683,38930000.0
2008-04-01 13:26:00,72.69,72.711,72.684,72.695,45570000.0
2008-04-01 13:27:00,72.705,72.705,72.673,72.685,46410000.0
2008-04-01 13:28:00,72.675,72.703,72.675,72.703,85630000.0
2008-04-01 13:29:00,72.69,72.696,72.69,72.69,78440000.0
2008-04-01 13:30:00,72.721,72.721,72.693,72.693,110660000.0
2008-04-01 13:31:00,72.684,72.711,72.679,72.679,76890000.0
2008-04-01 13:32:00,72.691,72.715,72.691,72.715,112200000.0
2008-04-01 13:33:00,72.726,72.726,72.695,72.723,103010000.0
2008-04-01 13:34:00,72.718,72.722,72.717,72.717,104160000.0
2008-04-01 13:35:00,72.711,72.724,72.711,72.724,124600000.0
2008-04-01 13:36:00,72.723,72.723,72.707,72.72,112770000.0
2008-04-01 13:37:00,72.697,72.704,72.692,72.7,78640000.0
2008-04-01 13:38:00,72.688,72.71,72.688,72.707,131430000.0
2008-04-01 13:39:00,72.716,72.716,72.695,72.716,95230000.0
2008-04-01 13:40:00,72.71,72.724,72.706,72.724,63870000.0
2008-04-01 13:41:00,72.733,72.74,72.713,72.735,54880000.0
2008-04-01 13:42:00,72.761,72.778,72.752,72.77,130090000.0
2008-04-01 13:43:00,72.755,72.767,72.75,72.767,14360000.0
2008-04-01 13:44:00,72.742,72.762,72.719,72.761,78080000.0
2008-04-01 13:45:00,72.785,72.785,72.75,72.776,64560000.0
2008-04-01 13:46:00,72.767,72.772,72.754,72.754,84570000.0
2008-04-01 13:47:00,72.761,72.786,72.761,72.786,52340000.0
2008-04-01 13:48:00,72.793,72.831,72.779,72.818,46510000.0
2008-04-01 13:49:00,72.842,72.842,72.806,72.81,34790000.0
2008-04-01 13:50:00,72.797,72.819,72.769,72.783,49960000.0
2008-04-01 13:51:00,72.792,72.802,72.766,72.772,49210000.0
2008-04-01 13:52:00,72.777,72.784,72.744,72.778,90800000.0
2008-04-01 13:53:00,72.803,72.803,72.766,72.769,68990000.0
2008-04-01 13:54:00,72.792,72.796,72.768,72.796,111190000.0
2008-04-01 13:55:00,72.792,72.801,72.784,72.801,80230000.0
2008-04-01 13:56:00,72.789,72.789,72.739,72.742,101120000.0
2008-04-01 13:57:00,72.76,72.76,72.725,72.746,102200000.0
2008-04-01 13:58:00,72.735,72.743,72.717,72.743,99640000.0
2008-04-01 13:59:00,72.73,72.761,72.725,72.761,116500000.0
2008-04-01 14:00:00,72.772,72.772,72.748,72.757,120220000.0
2008-04-01 14:01:00,72.769,72.794,72.766,72.786,83030000.0
2008-04-01 14:02:00,72.761,72.79,72.761,72.788,128130000.0
2008-04-01 14:03:00,72.802,72.802,72.768,72.776,99890000.0
2008-04-01 14:04:00,72.796,72.802,72.779,72.802,64880000.0
2008-04-01 14:05:00,72.798,72.834,72.795,72.825,59270000.0
2008-04-01 14:06:00,72.833,72.833,72.788,72.809,127040000.0
2008-04-01 14:07:00,72.821,72.866,72.818,72.866,15030000.0
2008-04-01 14:08:00,72.851,72.871,72.843,72.843,54860000.0
2008-04-01 14:09:00,72.856,72.86,72.824,72.846,90320000.0
2008-04-01 14:10:00,72.844,72.879,72.844,72.873,74420000.0
2008-04-01 14:11:00,72.89,72.909,72.887,72.89,106630000.0
2008-04-01 14:12:00,72.904,72.904,72.876,72.88,74070000.0
2008-04-01 14:13:00,72.869,72.883,72.869,72.871,104860000.0
2008-04-01 14:14:00,72.881,72.893,72.87,72.893,109910000.0
2008-04-01 14:15:00,72.895,72.895,72.853,72.877,99100000.0
2008-04-01 14:16:00,72.872,72.889,72.847,72.866,126750000.0
2008-04-01 14:17:00,72.881,72.881,72.844,72.866,114210000.0
2008-04-01 14:18:00,72.871,72.871,72.841,72.841,70840000.0
2008-04-01 14:19:00,72.852,72.894,72.849,72.894,127970000.0
2008-04-01 14:20:00,72.884,72.92,72.884,72.92,99690000.0
2008-04-01 14:21:00,72.933,72.933,72.89,72.893,68420000.0
2008-04-01 14:22:00,72.881,72.911,72.881,72.896,59040000.0
2008-04-01 14:23:00,72.892,72.914,72.892,72.899,131360000.0
2008-04-01 14:24:00,72.901,72.901,72.872,72.872,4510000.0
2008-04-01 14:25:00,72.863,72.902,72.859,72.902,74300000.0
2008-04-01 14:26:00,72.879,72.893,72.864,72.876,75430000.0
2008-04-01 14:27:00,72.895,72.895,72.863,72.863,35470000.0
2008-04-01 14:28:00,72.874,72.89,72.858,72.873,73120000.0
2008-04-01 14:29:00,72.895,72.895,72.864,72.869,95740000.0
2008-04-01 14:30:00,72.889,72.912,72.873,72.912,93040000.0
2008-04-01 14:31:00,72.928,72.939,72.906,72.928,78000000.0
2008-04-01 14:32:00,72.941,72.965,72.941,72.958,57560000.0
2008-04-01 14:33:00,72.952,72.962,72.929,72.962,93300000.0
2008-04-01 14:34:00,72.96,72.969,72.96,72.969,54980000.0
2008-04-01 14:35:00,72.957,72.964,72.943,72.948,54080000.0
2008-04-01 14:36:00,72.962,72.971,72.943,72.964,38110000.0
2008-04-01 14:37:00,72.976,72.978,72.968,72.978,46240000.0
2008-04-01 14:38:00,72.967,72.992,72.949,72.972,49250000.0
2008-04-01 14:39:00,73.005,73.005,72.977,73.003,91440000.0
2008-04-01 14:40:00,72.989,72.991,72.976,72.988,67860000.0
2008-04-01 14:41:00,72.963,72.984,72.963,72.976,115690000.0
2008-04-01 14:42:00,72.984,72.984,72.957,72.961,79720000.0
2008-04-01 14:43:00,72.95,72.973,72.95,72.951,111320000.0
2008-04-01 14:44:00,72.956,72.956,72.949,72.949,104810000.0
2008-04-01 14:45:00,72.961,72.961,72.926,72.939,101290000.0
2008-04-01 14:46:00,72.926,72.937,72.913,72.916,124090000.0
2008-04-01 14:47:00,72.929,72.953,72.921,72.921,107140000.0
2008-04-01 14:48:00,72.942,72.942,72.903,72.919,75410000.0
2008-04-01 14:49:00,72.933,72.94,72.893,72.922,127700000.0
2008-04-01 14:50:00,72.882,72.909,72.871,72.889,98110000.0
2008-04-01 14:51:00,72.886,72.893,72.867,72.873,62930000.0
2008-04-01 14:52:00,72.896,72.903,72.874,72.903,69280000.0
2008-04-01 14:53:00,72.879,72.901,72.866,72.885,127940000.0
2008-04-01 14:54:00,72.887,72.887,72.865,72.886,7700000.0
2008-04-01 14:55:00,72.883,72.967,72.883,72.967,45390000.0
2008-04-01 14:56:00,72.94,72.977,72.93,72.949,60420000.0
2008-04-01 14:57:00,72.978,72.985,72.955,72.963,93070000.0
2008-04-01 14:58:00,72.968,72.987,72.951,72.951,70930000.0
2008-04-01 14:59:00,72.966,72.987,72.935,72.935,103400000.0
2008-04-01 15:00:00,72.956,72.961,72.938,72.954,77580000.0
2008-04-01 15:01:00,72.977,72.982,72.952,72.969,108020000.0
2008-04-01 15:02:00,72.962,72.982,72.956,72.962,96920000.0
2008-04-01 15:03:00,72.977,72.987,72.955,72.975,105810000.0
2008-04-01 15:04:00,72.973,73.016,72.973,72.98,118140000.0
2008-04-01 15:05:00,73.008,73.032,72.988,72.997,108070000.0
2008-04-01 15:06:00,73.026,73.03,73.008,73.024,77260000.0
2008-04-01 15:07:00,72.997,73.012,72.994,72.994,127830000.0
2008-04-01 15:08:00,72.976,72.991,72.949,72.949,103910000.0
2008-04-01 15:09:00,72.979,72.992,72.967,72.978,67690000.0
2008-04-01 15:10:00,73.006,73.015,72.995,72.998,60730000.0
2008-04-01 15:11:00,72.993,73.043,72.993,73.043,131790000.0
2008-04-01 15:12:00,73.053,73.057,73.029,73.033,19950000.0
2008-04-01 15:13:00,73.04,73.065,73.027,73.041,96660000.0
2008-04-01 15:14:00,73.052,73.052,73.007,73.028,106300000.0
2008-04-01 15:15:00,73.047,73.052,73.017,73.023,100450000.0
2008-04-01 15:16:00,73.013,73.034,73.007,73.017,122550000.0
2008-04-01 15:17:00,73.008,73.041,73.008,73.017,112520000.0
2008-04-01 15:18:00,73.024,73.024,72.995,72.999,78260000.0
2008-04-01 15:19:00,72.984,72.998,72.967,72.972,127270000.0
2008-04-01 15:20:00,72.98,72.99,72.955,72.966,100470000.0
2008-04-01 15:21:00,72.987,73.003,72.953,72.978,67170000.0
2008-04-01 15:22:00,72.972,73.017,72.972,72.997,58500000.0
2008-04-01 15:23:00,72.993,73.024,72.993,73.018,144040000.0
2008-04-01 15:24:00,73.012,73.02,72.998,73.02,15600000.0
2008-04-01 15:25:00,73.019,73.042,73.014,73.035,110640000.0
2008-04-01 15:26:00,73.027,73.066,73.023,73.023,101480000.0
2008-04-01 15:27:00,73.039,73.04,72.995,73.04,96840000.0
2008-04-01 15:28:00,73.028,73.028,73.003,73.005,130060000.0
2008-04-01 15:29:00,72.997,73.018,72.983,72.983,109520000.0
2008-04-01 15:30:00,72.994,73.009,72.964,73.009,77020000.0
2008-04-01 15:31:00,73.0,73.018,72.99,73.018,128090000.0
2008-04-01 15:32:00,73.002,73.021,72.994,73.013,105950000.0
2008-04-01 15:33:00,73.031,73.031,72.99,73.014,63340000.0
2008-04-01 15:34:00,72.994,73.03,72.994,73.001,60600000.0
2008-04-01 15:35:00,73.021,73.041,73.014,73.037,138030000.0
2008-04-01 15:36:00,73.024,73.047,73.017,73.042,17350000.0
2008-04-01 15:37:00,73.041,73.057,73.03,73.03,9010000.0
2008-04-01 15:38:00,73.034,73.041,73.014,73.025,13570000.0
2008-04-01 15:39:00,73.019,73.023,73.005,73.023,7890000.0
2008-04-01 15:40:00,73.014,73.048,73.014,73.048,9020000.0
2008-04-01 15:41:00,73.03,73.055,73.03,73.038,109910000.0
2008-04-01 15:42:00,73.069,73.071,73.041,73.043,17140000.0
2008-04-01 15:43:00,73.027,73.039,73.015,73.039,91030000.0
2008-04-01 15:44:00,73.027,73.051,73.025,73.025,85550000.0
2008-04-01 15:45:00,73.041,73.041,73.02,73.03,79510000.0
2008-04-01 15:46:00,73.027,73.079,73.027,73.065,98070000.0
2008-04-01 15:47:00,73.077,73.091,73.073,73.081,103230000.0
2008-04-01 15:48:00,73.08,73.096,73.072,73.096,8640000.0
2008-04-01 15:49:00,73.098,73.118,73.073,73.099,92060000.0
2008-04-01 15:50:00,73.08,73.111,73.08,73.111,60630000.0
2008-04-01 15:51:00,73.105,73.12,73.087,73.113,108080000.0
2008-04-01 15:52:00,73.137,73.137,73.103,73.103,98050000.0
2008-04-01 15:53:00,73.102,73.102,73.079,73.083,107170000.0
2008-04-01 15:54:00,73.102,73.102,73.069,73.097,64280000.0
2008-04-01 15:55:00,73.085,73.091,73.066,73.069,28960000.0
2008-04-01 15:56:00,73.083,73.088,73.072,73.072,11680000.0
2008-04-01 15:57:00,73.086,73.101,73.073,73.094,74560000.0
2008-04-01 15:58:00,73.092,73.124,73.078,73.113,70770000.0
2008-04-01 15:59:00,73.098,73.124,73.095,73.113,14170000.0
2008-04-01 16:00:00,73.134,73.311,73.072,73.304,119750000.0
2008-04-01 16:01:00,73.313,73.332,73.281,73.291,57370000.0
2008-04-01 16:02:00,73.297,73.297,73.249,73.25,97490000.0
2008-04-01 16:03:00,73.269,73.297,73.262,73.262,59600000.0
2008-04-01 16:04:00,73.271,73.307,73.261,73.301,101220000.0
2008-04-01 16:05:00,73.275,73.388,73.275,73.388,105440000.0
2008-04-01 16:06:00,73.402,73.449,73.384,73.428,87450000.0
2008-04-01 16:07:00,73.42,73.422,73.369,73.369,12770000.0
2008-04-01 16:08:00,73.36,73.395,73.36,73.374,13710000.0
2008-04-01 16:09:00,73.374,73.374,73.347,73.349,10790000.0
2008-04-01 16:10:00,73.342,73.347,73.31,73.317,104650000.0
2008-04-01 16:11:00,73.295,73.317,73.275,73.302,109670000.0
2008-04-01 16:12:00,73.296,73.306,73.274,73.306,119630000.0
2008-04-01 16:13:00,73.29,73.309,73.255,73.273,138650000.0
2008-04-01 16:14:00,73.274,73.292,73.263,73.281,16610000.0
2008-04-01 16:15:00,73.315,73.327,73.285,73.307,99170000.0
2008-04-01 16:16:00,73.319,73.331,73.293,73.308,98240000.0
2008-04-01 16:17:00,73.308,73.358,73.308,73.358,76450000.0
2008-04-01 16:18:00,73.373,73.39,73.357,73.385,79690000.0
2008-04-01 16:19:00,73.385,73.461,73.385,73.461,110600000.0
2008-04-01 16:20:00,73.458,73.463,73.428,73.454,68040000.0
2008-04-01 16:21:00,73.481,73.51,73.468,73.487,83990000.0
2008-04-01 16:22:00,73.502,73.502,73.467,73.478,92980000.0
2008-04-01 16:23:00,73.474,73.5,73.468,73.497,73290000.0
2008-04-01 16:24:00,73.519,73.539,73.508,73.528,17470000.0
2008-04-01 16:25:00,73.528,73.605,73.528,73.582,68900000.0
2008-04-01 16:26:00,73.551,73.578,73.543,73.543,21200000.0
2008-04-01 16:27:00,73.554,73.561,73.526,73.531,115090000.0
2008-04-01 16:28:00,73.543,73.569,73.53,73.542,91550000.0
2008-04-01 16:29:00,73.559,73.564,73.493,73.493,88390000.0
2008-04-01 16:30:00,73.515,73.535,73.495,73.501,80120000.0
2008-04-01 16:31:00,73.499,73.53,73.499,73.528,11270000.0
2008-04-01 16:32:00,73.5,73.547,73.5,73.543,90500000.0
2008-04-01 16:33:00,73.523,73.551,73.508,73.511,66910000.0
2008-04-01 16:34:00,73.497,73.504,73.484,73.489,12440000.0
2008-04-01 16:35:00,73.508,73.592,73.508,73.592,101820000.0
2008-04-01 16:36:00,73.595,73.606,73.551,73.551,118790000.0
2008-04-01 16:37:00,73.544,73.599,73.53,73.599,46270000.0
2008-04-01 16:38:00,73.599,73.617,73.57,73.605,55010000.0
2008-04-01 16:39:00,73.626,73.666,73.618,73.65,108710000.0
2008-04-01 16:40:00,73.583,73.651,73.583,73.634,119560000.0
2008-04-01 16:41:00,73.663,73.727,73.663,73.725,9440000.0
2008-04-01 16:42:00,73.745,73.77,73.707,73.77,100870000.0
2008-04-01 16:43:00,73.763,73.815,73.752,73.792,77230000.0
2008-04-01 16:44:00,73.804,73.83,73.794,73.825,91730000.0
2008-04-01 16:45:00,73.828,73.828,73.797,73.802,114720000.0
2008-04-01 16:46:00,73.789,73.817,73.786,73.8,90700000.0
2008-04-01 16:47:00,73.8,73.822,73.8,73.812,9580000.0
2008-04-01 16:48:00,73.822,73.822,73.787,73.8,29340000.0
2008-04-01 16:49:00,73.795,73.831,73.795,73.801,61910000.0
2008-04-01 16:50:00,73.808,73.83,73.77,73.774,95320000.0
2008-04-01 16:51:00,73.795,73.795,73.748,73.757,61150000.0
2008-04-01 16:52:00,73.754,73.769,73.716,73.756,64650000.0
2008-04-01 16:53:00,73.757,73.807,73.749,73.793,96790000.0
2008-04-01 16:54:00,73.834,73.854,73.806,73.85,21400000.0
2008-04-01 16:55:00,73.876,73.883,73.862,73.862,9960000.0
2008-04-01 16:56:00,73.882,73.882,73.846,73.866,87520000.0
2008-04-01 16:57:00,73.882,73.882,73.83,73.854,65930000.0
2008-04-01 16:58:00,73.849,73.851,73.805,73.805,14310000.0
2008-04-01 16:59:00,73.808,73.844,73.794,73.826,65870000.0
2008-04-01 17:00:00,73.851,73.891,73.846,73.891,8080000.0
2008-04-01 17:01:00,73.888,73.888,73.833,73.851,75350000.0
2008-04-01 17:02:00,73.831,73.831,73.784,73.81,15030000.0
2008-04-01 17:03:00,73.82,73.821,73.791,73.807,18840000.0
2008-04-01 17:04:00,73.766,73.8,73.752,73.752,39390000.0
2008-04-01 17:05:00,73.774,73.791,73.77,73.783,12020000.0
2008-04-01 17:06:00,73.8,73.8,73.773,73.773,7140000.0
2008-04-01 17:07:00,73.775,73.798,73.762,73.798,14460000.0
2008-04-01 17:08:00,73.776,73.787,73.764,73.777,50110000.0
2008-04-01 17:09:00,73.775,73.795,73.765,73.78,104260000.0
2008-04-01 17:10:00,73.787,73.788,73.764,73.764,83390000.0
2008-04-01 17:11:00,73.769,73.8,73.762,73.775,90610000.0
2008-04-01 17:12:00,73.775,73.777,73.746,73.746,11080000.0
2008-04-01 17:13:00,73.775,73.775,73.744,73.759,42800000.0
2008-04-01 17:14:00,73.75,73.772,73.742,73.742,43480000.0
2008-04-01 17:15:00,73.76,73.761,73.728,73.752,20710000.0
2008-04-01 17:16:00,73.752,73.752,73.727,73.733,8120000.0
2008-04-01 17:17:00,73.739,73.748,73.721,73.748,14510000.0
2008-04-01 17:18:00,73.754,73.754,73.698,73.698,8120000.0
2008-04-01 17:19:00,73.703,73.703,73.67,73.67,121100000.0
2008-04-01 17:20:00,73.695,73.701,73.67,73.67,62040000.0
2008-04-01 17:21:00,73.704,73.704,73.672,73.672,51720000.0
2008-04-01 17:22:00,73.678,73.701,73.675,73.686,54140000.0
2008-04-01 17:23:00,73.699,73.728,73.697,73.725,46180000.0
2008-04-01 17:24:00,73.715,73.724,73.694,73.709,79900000.0
2008-04-01 17:25:00,73.72,73.741,73.707,73.734,89290000.0
2008-04-01 17:26:00,73.708,73.723,73.693,73.693,104570000.0
2008-04-01 17:27:00,73.714,73.716,73.708,73.712,152740000.0
2008-04-01 17:28:00,73.679,73.708,73.667,73.676,50010000.0
2008-04-01 17:29:00,73.678,73.709,73.678,73.707,10150000.0
2008-04-01 17:30:00,73.703,73.711,73.686,73.688,44860000.0
2008-04-01 17:31:00,73.693,73.698,73.675,73.696,37800000.0
2008-04-01 17:32:00,73.682,73.708,73.682,73.686,38450000.0
2008-04-01 17:33:00,73.722,73.722,73.695,73.695,18260000.0
2008-04-01 17:34:00,73.732,73.732,73.705,73.716,10340000.0
2008-04-01 17:35:00,73.747,73.754,73.731,73.738,75350000.0
2008-04-01 17:36:00,73.747,73.749,73.714,73.714,16960000.0
2008-04-01 17:37:00,73.716,73.748,73.716,73.719,62690000.0
2008-04-01 17:38:00,73.73,73.755,73.724,73.755,30650000.0
2008-04-01 17:39:00,73.73,73.751,73.722,73.722,66690000.0
2008-04-01 17:40:00,73.745,73.764,73.745,73.764,8300000.0
2008-04-01 17:41:00,73.736,73.742,73.719,73.719,7880000.0
2008-04-01 17:42:00,73.728,73.743,73.711,73.711,86300000.0
2008-04-01 17:43:00,73.725,73.751,73.725,73.734,13900000.0
2008-04-01 17:44:00,73.716,73.734,73.705,73.709,40520000.0
2008-04-01 17:45:00,73.74,73.74,73.678,73.678,9430000.0
2008-04-01 17:46:00,73.69,73.698,73.648,73.653,36990000.0
2008-04-01 17:47:00,73.656,73.716,73.653,73.715,16760000.0
2008-04-01 17:48:00,73.711,73.755,73.711,73.755,53540000.0
2008-04-01 17:49:00,73.729,73.751,73.718,73.733,11830000.0
2008-04-01 17:50:00,73.722,73.738,73.717,73.727,102130000.0
2008-04-01 17:51:00,73.728,73.745,73.716,73.745,82100000.0
2008-04-01 17:52:00,73.734,73.742,73.704,73.711,48660000.0
2008-04-01 17:53:00,73.699,73.719,73.697,73.716,37460000.0
2008-04-01 17:54:00,73.715,73.726,73.688,73.717,42040000.0
2008-04-01 17:55:00,73.736,73.78,73.736,73.78,91110000.0
2008-04-01 17:56:00,73.752,73.772,73.752,73.768,102480000.0
2008-04-01 17:57:00,73.771,73.777,73.77,73.77,70700000.0
2008-04-01 17:58:00,73.778,73.782,73.742,73.757,68200000.0
2008-04-01 17:59:00,73.785,73.792,73.772,73.792,12010000.0
2008-04-01 18:00:00,73.793,73.793,73.763,73.773,9200000.0
2008-04-01 18:01:00,73.761,73.761,73.724,73.729,70760000.0
2008-04-01 18:02:00,73.735,73.759,73.726,73.755,78100000.0
2008-04-01 18:03:00,73.744,73.746,73.706,73.706,72560000.0
2008-04-01 18:04:00,73.692,73.709,73.692,73.706,128060000.0
2008-04-01 18:05:00,73.715,73.729,73.698,73.724,103790000.0
2008-04-01 18:06:00,73.737,73.768,73.702,73.768,87780000.0
2008-04-01 18:07:00,73.783,73.786,73.745,73.78,104450000.0
2008-04-01 18:08:00,73.771,73.795,73.752,73.781,75250000.0
2008-04-01 18:09:00,73.79,73.79,73.755,73.757,12210000.0
2008-04-01 18:10:00,73.782,73.787,73.744,73.744,95230000.0
2008-04-01 18:11:00,73.758,73.78,73.758,73.778,12010000.0
2008-04-01 18:12:00,73.787,73.792,73.763,73.769,90110000.0
2008-04-01 18:13:00,73.781,73.799,73.775,73.793,64970000.0
2008-04-01 18:14:00,73.791,73.822,73.786,73.786,90840000.0
2008-04-01 18:15:00,73.814,73.857,73.802,73.837,70900000.0
2008-04-01 18:16:00,73.836,73.897,73.836,73.896,64390000.0
2008-04-01 18:17:00,73.859,73.89,73.856,73.864,96470000.0
2008-04-01 18:18:00,73.891,73.892,73.859,73.875,19730000.0
2008-04-01 18:19:00,73.883,73.883,73.846,73.868,105040000.0
2008-04-01 18:20:00,73.86,73.886,73.845,73.886,85470000.0
2008-04-01 18:21:00,73.869,73.869,73.817,73.824,126940000.0
2008-04-01 18:22:00,73.816,73.831,73.816,73.831,4700000.0
2008-04-01 18:23:00,73.796,73.826,73.795,73.814,14550000.0
2008-04-01 18:24:00,73.846,73.876,73.832,73.865,81230000.0
2008-04-01 18:25:00,73.89,73.902,73.875,73.875,13530000.0
2008-04-01 18:26:00,73.864,73.888,73.864,73.888,86600000.0
2008-04-01 18:27:00,73.875,73.875,73.856,73.856,11650000.0
2008-04-01 18:28:00,73.875,73.883,73.849,73.855,13330000.0
2008-04-01 18:29:00,73.885,73.889,73.857,73.868,65620000.0
2008-04-01 18:30:00,73.886,73.909,73.869,73.881,72840000.0
2008-04-01 18:31:00,73.873,73.903,73.873,73.903,103390000.0
2008-04-01 18:32:00,73.874,73.891,73.874,73.891,128260000.0
2008-04-01 18:33:00,73.902,73.902,73.867,73.888,41830000.0
2008-04-01 18:34:00,73.862,73.882,73.827,73.848,56720000.0
2008-04-01 18:35:00,73.81,73.828,73.794,73.825,18780000.0
2008-04-01 18:36:00,73.825,73.829,73.789,73.801,94870000.0
2008-04-01 18:37:00,73.813,73.819,73.793,73.793,37240000.0
2008-04-01 18:38:00,73.774,73.8,73.774,73.799,14840000.0
2008-04-01 18:39:00,73.794,73.801,73.776,73.788,47080000.0
2008-04-01 18:40:00,73.753,73.775,73.747,73.763,13800000.0
2008-04-01 18:41:00,73.769,73.79,73.759,73.79,17280000.0
2008-04-01 18:42:00,73.772,73.779,73.746,73.751,43400000.0
2008-04-01 18:43:00,73.756,73.783,73.743,73.753,45700000.0
2008-04-01 18:44:00,73.777,73.777,73.763,73.763,63620000.0
2008-04-01 18:45:00,73.792,73.792,73.759,73.778,46320000.0
2008-04-01 18:46:00,73.77,73.799,73.77,73.799,51720000.0
2008-04-01 18:47:00,73.79,73.816,73.785,73.8,86290000.0
2008-04-01 18:48:00,73.826,73.826,73.784,73.807,98930000.0
2008-04-01 18:49:00,73.799,73.822,73.787,73.822,152030000.0
2008-04-01 18:50:00,73.799,73.811,73.79,73.79,9010000.0
2008-04-01 18:51:00,73.801,73.801,73.757,73.771,85960000.0
2008-04-01 18:52:00,73.763,73.78,73.756,73.775,31910000.0
2008-04-01 18:53:00,73.785,73.794,73.763,73.794,46160000.0
2008-04-01 18:54:00,73.789,73.815,73.788,73.8,46700000.0
2008-04-01 18:55:00,73.814,73.816,73.79,73.816,9020000.0
2008-04-01 18:56:00,73.794,73.808,73.787,73.789,93990000.0
2008-04-01 18:57:00,73.817,73.839,73.801,73.801,39120000.0
2008-04-01 18:58:00,73.792,73.819,73.78,73.8,46080000.0
2008-04-01 18:59:00,73.744,73.755,73.731,73.745,11270000.0
2008-04-01 19:00:00,73.734,73.734,73.689,73.715,62060000.0
2008-04-01 19:01:00,73.709,73.72,73.696,73.696,10790000.0
2008-04-01 19:02:00,73.704,73.739,73.704,73.71,101450000.0
2008-04-01 19:03:00,73.736,73.736,73.695,73.695,159190000.0
2008-04-01 19:04:00,73.702,73.742,73.702,73.709,49710000.0
2008-04-01 19:05:00,73.734,73.74,73.715,73.72,120780000.0
2008-04-01 19:06:00,73.734,73.734,73.722,73.722,113590000.0
2008-04-01 19:07:00,73.712,73.75,73.712,73.728,81100000.0
2008-04-01 19:08:00,73.767,73.77,73.736,73.757,78870000.0
2008-04-01 19:09:00,73.791,73.791,73.751,73.751,47870000.0
2008-04-01 19:10:00,73.767,73.776,73.767,73.776,34590000.0
2008-04-01 19:11:00,73.765,73.768,73.728,73.754,55420000.0
2008-04-01 19:12:00,73.749,73.78,73.734,73.734,28030000.0
2008-04-01 19:13:00,73.745,73.785,73.745,73.761,27250000.0
2008-04-01 19:14:00,73.789,73.8,73.775,73.779,40110000.0
2008-04-01 19:15:00,73.817,73.817,73.79,73.795,10550000.0
2008-04-01 19:16:00,73.822,73.826,73.783,73.793,97380000.0
2008-04-01 19:17:00,73.783,73.814,73.783,73.814,77160000.0
2008-04-01 19:18:00,73.812,73.812,73.781,73.788,70360000.0
2008-04-01 19:19:00,73.803,73.831,73.802,73.802,81450000.0
2008-04-01 19:20:00,73.807,73.814,73.802,73.808,137940000.0
2008-04-01 19:21:00,73.842,73.842,73.794,73.814,156140000.0
2008-04-01 19:22:00,73.808,73.819,73.808,73.814,133710000.0
2008-04-01 19:23:00,73.812,73.84,73.812,73.832,113220000.0
2008-04-01 19:24:00,73.841,73.841,73.796,73.81,53230000.0
2008-04-01 19:25:00,73.824,73.851,73.814,73.851,92000000.0
2008-04-01 19:26:00,73.843,73.843,73.818,73.831,76900000.0
2008-04-01 19:27:00,73.842,73.842,73.816,73.838,71510000.0
2008-04-01 19:28:00,73.812,73.835,73.812,73.835,79540000.0
2008-04-01 19:29:00,73.802,73.833,73.802,73.833,59610000.0
2008-04-01 19:30:00,73.836,73.842,73.816,73.837,60850000.0
2008-04-01 19:33:00,73.836,73.849,73.815,73.849,94920000.0
2008-04-01 19:34:00,73.843,73.843,73.812,73.812,111770000.0
2008-04-01 19:35:00,73.823,73.85,73.823,73.846,78060000.0
2008-04-01 19:36:00,73.843,73.843,73.813,73.813,66300000.0
2008-04-01 19:37:00,73.813,73.846,73.813,73.846,17880000.0
2008-04-01 19:38:00,73.804,73.832,73.804,73.832,13190000.0
2008-04-01 19:39:00,73.832,73.832,73.801,73.828,11680000.0
2008-04-01 19:40:00,73.804,73.828,73.804,73.828,10610000.0
2008-04-01 19:41:00,73.782,73.795,73.782,73.795,6200000.0
2008-04-01 19:42:00,73.821,73.843,73.805,73.843,74830000.0
2008-04-01 19:43:00,73.802,73.849,73.802,73.845,72730000.0
2008-04-01 19:44:00,73.812,73.831,73.802,73.831,84330000.0
2008-04-01 19:45:00,73.839,73.839,73.786,73.833,75330000.0
2008-04-01 19:46:00,73.827,73.841,73.818,73.841,41040000.0
2008-04-01 19:48:00,73.834,73.845,73.805,73.845,107130000.0
2008-04-01 19:49:00,73.851,73.851,73.813,73.844,95420000.0
2008-04-01 19:51:00,73.859,73.859,73.858,73.858,6200000.0
2008-04-01 19:52:00,73.82,73.82,73.817,73.817,90590000.0
2008-04-01 19:54:00,73.864,73.864,73.81,73.81,56930000.0
2008-04-01 19:55:00,73.799,73.828,73.798,73.818,37510000.0
2008-04-01 19:56:00,73.779,73.804,73.777,73.804,39000000.0
2008-04-01 19:57:00,73.804,73.81,73.787,73.807,56180000.0
2008-04-01 19:58:00,73.817,73.818,73.807,73.807,97300000.0
2008-04-01 19:59:00,73.796,73.804,73.796,73.803,6390000.0
2008-04-01 20:00:00,73.819,73.823,73.819,73.823,4700000.0
2008-04-01 20:01:00,73.815,73.815,73.778,73.781,74440000.0
2008-04-01 20:02:00,73.765,73.794,73.73,73.73,109390000.0
2008-04-01 20:03:00,73.746,73.746,73.729,73.729,11640000.0
2008-04-01 20:04:00,73.779,73.797,73.752,73.759,95330000.0
2008-04-01 20:05:00,73.774,73.797,73.768,73.794,116600000.0
2008-04-01 20:06:00,73.793,73.793,73.75,73.75,125450000.0
2008-04-01 20:07:00,73.741,73.787,73.741,73.776,70230000.0
2008-04-01 20:08:00,73.752,73.784,73.746,73.784,122210000.0
2008-04-01 20:09:00,73.784,73.797,73.784,73.794,103110000.0
2008-04-01 20:10:00,73.784,73.8,73.769,73.797,68460000.0
2008-04-01 20:11:00,73.785,73.806,73.771,73.804,18430000.0
2008-04-01 20:12:00,73.802,73.829,73.778,73.829,157790000.0
2008-04-01 20:13:00,73.794,73.824,73.781,73.802,108030000.0
2008-04-01 20:14:00,73.83,73.83,73.786,73.818,85680000.0
2008-04-01 20:15:00,73.811,73.826,73.783,73.783,129000000.0
2008-04-01 20:16:00,73.808,73.818,73.797,73.797,142740000.0
2008-04-01 20:17:00,73.824,73.828,73.789,73.828,125280000.0
2008-04-01 20:18:00,73.828,73.828,73.807,73.807,105860000.0
2008-04-01 20:19:00,73.797,73.821,73.797,73.821,97220000.0
2008-04-01 20:20:00,73.808,73.876,73.808,73.86,33290000.0
2008-04-01 20:21:00,73.881,73.881,73.838,73.842,33220000.0
2008-04-01 20:22:00,73.829,73.838,73.827,73.827,96600000.0
2008-04-01 20:23:00,73.822,73.858,73.822,73.831,104550000.0
2008-04-01 20:24:00,73.863,73.863,73.823,73.845,99770000.0
2008-04-01 20:25:00,73.829,73.849,73.818,73.827,107470000.0
2008-04-01 20:26:00,73.841,73.862,73.841,73.854,112680000.0
2008-04-01 20:27:00,73.861,73.879,73.853,73.876,110430000.0
2008-04-01 20:28:00,73.887,73.887,73.858,73.874,98550000.0
2008-04-01 20:29:00,73.85,73.86,73.849,73.852,97550000.0
2008-04-01 20:30:00,73.894,73.894,73.853,73.857,6770000.0
2008-04-01 20:31:00,73.867,73.895,73.867,73.893,107230000.0
2008-04-01 20:32:00,73.891,73.891,73.861,73.879,105750000.0
2008-04-01 20:33:00,73.876,73.911,73.868,73.911,15710000.0
2008-04-01 20:34:00,73.881,73.893,73.876,73.88,114790000.0
2008-04-01 20:35:00,73.889,73.932,73.889,73.932,95090000.0
2008-04-01 20:36:00,73.928,73.928,73.897,73.916,16710000.0
2008-04-01 20:37:00,73.905,73.941,73.905,73.941,5630000.0
2008-04-01 20:38:00,73.933,74.037,73.933,73.997,97310000.0
2008-04-01 20:39:00,74.004,74.016,73.97,73.97,57620000.0
2008-04-01 20:40:00,73.982,73.986,73.955,73.973,57780000.0
2008-04-01 20:41:00,73.951,73.98,73.951,73.98,82800000.0
2008-04-01 20:42:00,73.98,73.98,73.939,73.944,70170000.0
2008-04-01 20:43:00,73.934,73.983,73.934,73.983,92890000.0
2008-04-01 20:44:00,73.993,73.993,73.957,73.963,50290000.0
2008-04-01 20:45:00,73.994,73.994,73.955,73.976,55040000.0
2008-04-01 20:46:00,73.944,73.969,73.944,73.949,100600000.0
2008-04-01 20:47:00,73.932,73.949,73.914,73.92,81780000.0
2008-04-01 20:48:00,73.956,73.956,73.936,73.937,75120000.0
2008-04-01 20:49:00,73.961,73.961,73.927,73.935,53450000.0
2008-04-01 20:50:00,73.955,73.973,73.948,73.973,46120000.0
2008-04-01 20:51:00,73.948,73.948,73.927,73.927,3010000.0
2008-04-01 20:52:00,73.907,73.951,73.907,73.951,127180000.0
2008-04-01 20:53:00,73.948,73.952,73.935,73.949,106770000.0
2008-04-01 20:54:00,73.948,73.95,73.923,73.923,110920000.0
2008-04-01 20:55:00,73.944,73.951,73.903,73.925,91860000.0
2008-04-01 20:56:00,73.897,73.95,73.897,73.925,95080000.0
2008-04-01 20:57:00,73.959,73.959,73.926,73.929,56240000.0
2008-04-01 20:58:00,73.947,73.947,73.905,73.935,104310000.0
2008-04-01 20:59:00,73.92,73.935,73.909,73.935,67140000.0
2008-04-01 21:00:00,73.932,73.932,73.905,73.905,59940000.0
2008-04-01 21:01:00,73.888,73.889,73.886,73.887,53610000.0
2008-04-01 21:02:00,73.9,73.908,73.889,73.896,98130000.0
2008-04-01 21:03:00,73.924,73.931,73.903,73.903,106600000.0
2008-04-01 21:04:00,73.908,73.908,73.895,73.907,18800000.0
2008-04-01 21:05:00,73.919,73.922,73.913,73.922,82230000.0
2008-04-01 21:06:00,73.94,73.94,73.906,73.906,90250000.0
2008-04-01 21:07:00,73.913,73.918,73.907,73.907,103810000.0
2008-04-01 21:08:00,73.916,73.917,73.909,73.914,109940000.0
2008-04-01 21:09:00,73.941,73.941,73.913,73.913,125750000.0
2008-04-01 21:10:00,73.919,73.923,73.914,73.919,74980000.0
2008-04-01 21:11:00,73.911,73.924,73.911,73.924,77550000.0
2008-04-01 21:12:00,73.942,73.942,73.899,73.905,61350000.0
2008-04-01 21:13:00,73.912,73.926,73.912,73.926,119650000.0
2008-04-01 21:14:00,73.92,73.92,73.905,73.911,199970000.0
2008-04-01 21:15:00,73.936,73.936,73.889,73.911,117340000.0
2008-04-01 21:16:00,73.918,73.918,73.905,73.909,83580000.0
2008-04-01 21:17:00,73.893,73.908,73.893,73.905,79780000.0
2008-04-01 21:18:00,73.944,73.944,73.919,73.926,103450000.0
2008-04-01 21:19:00,73.936,73.936,73.92,73.925,88610000.0
2008-04-01 21:20:00,73.916,73.922,73.914,73.92,119910000.0
2008-04-01 21:21:00,73.943,73.949,73.927,73.927,152310000.0
2008-04-01 21:22:00,73.916,73.925,73.915,73.919,94230000.0
2008-04-01 21:23:00,73.913,73.923,73.906,73.91,129710000.0
2008-04-01 21:24:00,73.922,73.926,73.896,73.896,108640000.0
2008-04-01 21:25:00,73.883,73.883,73.879,73.88,98730000.0
2008-04-01 21:26:00,73.872,73.889,73.872,73.877,62210000.0
2008-04-01 21:27:00,73.915,73.915,73.882,73.883,57220000.0
2008-04-01 21:28:00,73.878,73.884,73.876,73.878,110480000.0
2008-04-01 21:29:00,73.885,73.885,73.877,73.878,78470000.0
2008-04-01 21:30:00,73.913,73.917,73.909,73.909,99080000.0
2008-04-01 21:31:00,73.862,73.862,73.839,73.839,70620000.0
2008-04-01 21:32:00,73.845,73.845,73.833,73.837,93450000.0
2008-04-01 21:33:00,73.851,73.851,73.828,73.83,89970000.0
2008-04-01 21:34:00,73.835,73.835,73.824,73.829,101020000.0
2008-04-01 21:35:00,73.82,73.824,73.811,73.824,81900000.0
2008-04-01 21:36:00,73.861,73.861,73.808,73.808,91450000.0
2008-04-01 21:37:00,73.817,73.845,73.817,73.833,63790000.0
2008-04-01 21:38:00,73.834,73.844,73.834,73.844,111520000.0
2008-04-01 21:39:00,73.873,73.873,73.862,73.867,104730000.0
2008-04-01 21:40:00,73.878,73.886,73.877,73.882,105230000.0
2008-04-01 21:41:00,73.89,73.895,73.882,73.882,64780000.0
2008-04-01 21:42:00,73.904,73.904,73.886,73.904,23030000.0
2008-04-01 21:45:00,73.909,73.912,73.883,73.888,79350000.0
2008-04-01 21:46:00,73.878,73.882,73.862,73.877,101640000.0
2008-04-01 21:47:00,73.867,73.874,73.858,73.865,125220000.0
2008-04-01 21:48:00,73.882,73.882,73.865,73.869,48600000.0
2008-04-01 21:49:00,73.878,73.878,73.87,73.876,108500000.0
2008-04-01 21:50:00,73.866,73.866,73.858,73.859,69090000.0
2008-04-01 21:51:00,73.878,73.885,73.865,73.876,108920000.0
2008-04-01 21:53:00,73.862,73.874,73.862,73.866,88170000.0
2008-04-01 21:54:00,73.894,73.895,73.881,73.885,64930000.0
2008-04-01 21:55:00,73.88,73.892,73.88,73.887,53560000.0
2008-04-01 21:56:00,73.898,73.906,73.894,73.9,131230000.0
2008-04-01 21:57:00,73.919,73.932,73.914,73.925,113390000.0
2008-04-01 21:58:00,73.918,73.925,73.913,73.917,104700000.0
2008-04-01 21:59:00,73.929,73.945,73.929,73.929,141660000.0
2008-04-01 22:00:00,73.937,73.956,73.925,73.928,147530000.0
2008-04-01 22:01:00,73.912,73.913,73.902,73.908,92350000.0
2008-04-01 22:02:00,73.923,73.936,73.914,73.92,110910000.0
2008-04-01 22:03:00,73.937,73.937,73.923,73.929,91670000.0
2008-04-01 22:04:00,73.938,73.945,73.931,73.945,70010000.0
2008-04-01 22:05:00,73.939,73.947,73.939,73.946,85360000.0
2008-04-01 22:06:00,73.969,73.97,73.966,73.966,120000000.0
2008-04-01 22:07:00,73.931,73.931,73.903,73.918,61430000.0
2008-04-01 22:09:00,73.934,73.934,73.904,73.904,92910000.0
2008-04-01 22:10:00,73.907,73.915,73.902,73.915,65000000.0
2008-04-01 22:12:00,73.946,73.946,73.918,73.918,67160000.0
2008-04-01 22:13:00,73.905,73.913,73.899,73.9,71770000.0
2008-04-01 22:14:00,73.891,73.898,73.89,73.89,120530000.0
2008-04-01 22:15:00,73.913,73.913,73.885,73.892,102210000.0
2008-04-01 22:16:00,73.899,73.906,73.899,73.899,99040000.0
2008-04-01 22:18:00,73.922,73.922,73.893,73.9,54990000.0
2008-04-01 22:19:00,73.888,73.896,73.888,73.891,108350000.0
2008-04-01 22:21:00,73.904,73.907,73.902,73.904,90110000.0
2008-04-01 22:22:00,73.875,73.879,73.872,73.876,90490000.0
2008-04-01 22:23:00,73.889,73.898,73.887,73.898,111640000.0
2008-04-01 22:24:00,73.92,73.92,73.895,73.895,6570000.0
2008-04-01 22:25:00,73.899,73.906,73.897,73.901,13570000.0
2008-04-01 22:26:00,73.907,73.908,73.902,73.907,108570000.0
2008-04-01 22:27:00,73.934,73.934,73.905,73.905,130820000.0
2008-04-01 22:28:00,73.916,73.916,73.903,73.904,97150000.0
2008-04-01 22:29:00,73.904,73.906,73.894,73.895,92700000.0
2008-04-01 22:30:00,73.92,73.92,73.879,73.889,85310000.0
2008-04-01 22:31:00,73.882,73.892,73.881,73.892,95490000.0
2008-04-01 22:32:00,73.912,73.918,73.899,73.899,102540000.0
2008-04-01 22:33:00,73.92,73.924,73.904,73.904,81040000.0
2008-04-01 22:34:00,73.909,73.918,73.909,73.917,54410000.0
2008-04-01 22:35:00,73.927,73.927,73.919,73.92,31570000.0
2008-04-01 22:36:00,73.937,73.937,73.93,73.93,47170000.0
2008-04-01 22:37:00,73.919,73.926,73.911,73.911,91510000.0
2008-04-01 22:38:00,73.929,73.938,73.929,73.938,67040000.0
2008-04-01 22:39:00,73.955,73.955,73.917,73.93,62750000.0
2008-04-01 22:40:00,73.919,73.92,73.917,73.917,78340000.0
2008-04-01 22:42:00,73.938,73.939,73.935,73.938,73550000.0
2008-04-01 22:44:00,73.911,73.917,73.9,73.906,72870000.0
2008-04-01 22:45:00,73.93,73.93,73.9,73.9,73560000.0
2008-04-01 22:46:00,73.905,73.907,73.899,73.905,66800000.0
2008-04-01 22:47:00,73.898,73.898,73.896,73.897,32870000.0
2008-04-01 22:48:00,73.925,73.925,73.873,73.873,78080000.0
2008-04-01 22:49:00,73.857,73.873,73.849,73.865,56590000.0
2008-04-01 22:50:00,73.859,73.864,73.85,73.863,91410000.0
2008-04-01 22:51:00,73.887,73.887,73.858,73.863,28000000.0
2008-04-01 22:52:00,73.846,73.855,73.834,73.834,85730000.0
2008-04-01 22:53:00,73.837,73.846,73.824,73.846,112270000.0
2008-04-01 22:54:00,73.856,73.857,73.843,73.848,104980000.0
2008-04-01 22:55:00,73.857,73.863,73.852,73.855,19010000.0
2008-04-01 22:56:00,73.863,73.867,73.859,73.859,93550000.0
2008-04-01 22:57:00,73.883,73.883,73.854,73.862,80540000.0
2008-04-01 22:58:00,73.872,73.875,73.87,73.87,14460000.0
2008-04-01 22:59:00,73.857,73.857,73.849,73.849,33660000.0
2008-04-01 23:00:00,73.858,73.866,73.851,73.851,37060000.0
2008-04-01 23:01:00,73.869,73.87,73.867,73.869,38010000.0
2008-04-01 23:02:00,73.887,73.887,73.879,73.879,10510000.0
2008-04-01 23:03:00,73.9,73.9,73.856,73.872,57330000.0
2008-04-01 23:05:00,73.858,73.864,73.849,73.864,48030000.0
2008-04-01 23:06:00,73.867,73.869,73.864,73.866,115170000.0
2008-04-01 23:07:00,73.857,73.859,73.856,73.857,51200000.0
2008-04-01 23:08:00,73.868,73.869,73.867,73.868,41800000.0
2008-04-01 23:09:00,73.878,73.88,73.877,73.877,51920000.0
2008-04-01 23:10:00,73.87,73.87,73.863,73.863,4920000.0
2008-04-01 23:11:00,73.85,73.858,73.85,73.855,81560000.0
2008-04-01 23:12:00,73.852,73.871,73.852,73.852,80090000.0
2008-04-01 23:13:00,73.858,73.865,73.854,73.859,108460000.0
2008-04-01 23:14:00,73.866,73.866,73.859,73.863,156160000.0
2008-04-01 23:15:00,73.883,73.883,73.877,73.877,48000000.0
2008-04-01 23:17:00,73.857,73.859,73.856,73.856,43360000.0
2008-04-01 23:18:00,73.887,73.889,73.885,73.889,33900000.0
2008-04-01 23:19:00,73.872,73.881,73.87,73.87,44530000.0
2008-04-01 23:20:00,73.853,73.854,73.846,73.846,17120000.0
2008-04-01 23:21:00,73.878,73.878,73.877,73.877,3000000.0
2008-04-01 23:22:00,73.838,73.84,73.836,73.838,76870000.0
2008-04-01 23:23:00,73.83,73.846,73.83,73.846,28450000.0
2008-04-01 23:24:00,73.869,73.869,73.867,73.867,3010000.0
2008-04-01 23:25:00,73.86,73.866,73.86,73.86,41190000.0
2008-04-01 23:26:00,73.866,73.866,73.858,73.866,57830000.0
2008-04-01 23:27:00,73.888,73.89,73.887,73.888,46660000.0
2008-04-01 23:30:00,73.864,73.866,73.861,73.866,10980000.0
2008-04-01 23:31:00,73.856,73.857,73.855,73.856,40570000.0
2008-04-01 23:32:00,73.867,73.867,73.865,73.866,19030000.0
2008-04-01 23:33:00,73.882,73.882,73.862,73.862,33950000.0
2008-04-01 23:35:00,73.867,73.867,73.859,73.859,51330000.0
2008-04-01 23:36:00,73.884,73.884,73.87,73.87,34230000.0
2008-04-01 23:37:00,73.856,73.858,73.849,73.849,106610000.0
2008-04-01 23:38:00,73.858,73.86,73.857,73.859,74300000.0
2008-04-01 23:39:00,73.879,73.88,73.878,73.879,37320000.0
2008-04-01 23:40:00,73.849,73.857,73.849,73.857,33370000.0
2008-04-01 23:41:00,73.849,73.849,73.847,73.848,43380000.0
2008-04-01 23:42:00,73.88,73.88,73.874,73.879,88890000.0
2008-04-01 23:43:00,73.839,73.84,73.837,73.839,102990000.0
2008-04-01 23:45:00,73.873,73.873,73.831,73.831,58910000.0
2008-04-01 23:46:00,73.834,73.836,73.828,73.828,53790000.0
2008-04-01 23:48:00,73.826,73.828,73.825,73.826,65010000.0
2008-04-01 23:51:00,73.853,73.853,73.789,73.792,129910000.0
2008-04-01 23:52:00,73.781,73.793,73.767,73.793,96530000.0
2008-04-01 23:53:00,73.786,73.793,73.772,73.785,85650000.0
2008-04-01 23:54:00,73.824,73.824,73.789,73.8,103400000.0
2008-04-01 23:55:00,73.787,73.794,73.787,73.794,78850000.0
2008-04-01 23:56:00,73.786,73.79,73.785,73.788,83470000.0
2008-04-01 23:57:00,73.821,73.823,73.803,73.803,93250000.0
2008-04-01 23:58:00,73.788,73.806,73.785,73.805,65480000.0
2008-04-01 23:59:00,73.795,73.795,73.773,73.781,101640000.0
2008-04-02 00:00:00,73.813,73.813,73.769,73.774,65830000.0
2008-04-02 00:01:00,73.759,73.77,73.759,73.77,91500000.0
2008-04-02 00:02:00,73.762,73.767,73.762,73.765,71630000.0
2008-04-02 00:03:00,73.787,73.792,73.787,73.789,64960000.0
2008-04-02 00:04:00,73.759,73.768,73.759,73.768,87270000.0
2008-04-02 00:06:00,73.784,73.784,73.754,73.754,94450000.0
2008-04-02 00:07:00,73.757,73.757,73.743,73.749,86340000.0
2008-04-02 00:08:00,73.744,73.756,73.744,73.756,122500000.0
2008-04-02 00:09:00,73.775,73.775,73.753,73.76,99120000.0
2008-04-02 00:11:00,73.745,73.746,73.74,73.74,88790000.0
2008-04-02 00:12:00,73.769,73.77,73.767,73.767,99870000.0
2008-04-02 00:13:00,73.749,73.757,73.749,73.75,79720000.0
2008-04-02 00:14:00,73.739,73.739,73.737,73.738,21850000.0
2008-04-02 00:15:00,73.756,73.756,73.735,73.739,54560000.0
2008-04-02 00:18:00,73.771,73.771,73.744,73.744,86580000.0
2008-04-02 00:19:00,73.746,73.746,73.737,73.737,130000000.0
2008-04-02 00:20:00,73.751,73.78,73.751,73.776,41040000.0
2008-04-02 00:21:00,73.794,73.795,73.779,73.779,60400000.0
2008-04-02 00:22:00,73.784,73.786,73.778,73.78,74990000.0
2008-04-02 00:23:00,73.77,73.778,73.77,73.776,100730000.0
2008-04-02 00:24:00,73.793,73.793,73.775,73.775,34620000.0
2008-04-02 00:26:00,73.778,73.78,73.778,73.778,40440000.0
2008-04-02 00:27:00,73.801,73.801,73.76,73.76,84800000.0
2008-04-02 00:28:00,73.746,73.757,73.746,73.757,84480000.0
2008-04-02 00:29:00,73.753,73.775,73.753,73.767,37120000.0
2008-04-02 00:30:00,73.803,73.803,73.772,73.772,47420000.0
2008-04-02 00:31:00,73.778,73.778,73.769,73.769,62220000.0
2008-04-02 00:32:00,73.76,73.765,73.759,73.765,41820000.0
2008-04-02 00:33:00,73.782,73.782,73.757,73.757,54200000.0
2008-04-02 00:34:00,73.765,73.768,73.76,73.76,79760000.0
2008-04-02 00:36:00,73.775,73.775,73.762,73.762,163560000.0
2008-04-02 00:38:00,73.768,73.77,73.767,73.769,75970000.0
2008-04-02 00:39:00,73.798,73.798,73.782,73.782,26540000.0
2008-04-02 00:42:00,73.809,73.81,73.807,73.808,119240000.0
2008-04-02 00:44:00,73.797,73.801,73.796,73.797,37620000.0
2008-04-02 00:45:00,73.841,73.841,73.785,73.785,42910000.0
2008-04-02 00:46:00,73.77,73.775,73.77,73.771,14270000.0
2008-04-02 00:48:00,73.798,73.8,73.798,73.798,56980000.0
2008-04-02 00:51:00,73.799,73.8,73.796,73.798,56420000.0
2008-04-02 00:53:00,73.76,73.768,73.76,73.767,120610000.0
2008-04-02 00:54:00,73.784,73.784,73.738,73.751,77140000.0
2008-04-02 00:55:00,73.735,73.736,73.73,73.736,68530000.0
2008-04-02 00:56:00,73.745,73.745,73.739,73.739,38350000.0
2008-04-02 00:57:00,73.756,73.759,73.756,73.758,25730000.0
2008-04-02 00:58:00,73.729,73.737,73.729,73.73,58000000.0
2008-04-02 00:59:00,73.737,73.737,73.73,73.73,25740000.0
2008-04-02 01:00:00,73.757,73.757,73.726,73.733,38390000.0
2008-04-02 01:01:00,73.72,73.735,73.72,73.735,44810000.0
2008-04-02 01:02:00,73.73,73.737,73.73,73.736,75580000.0
2008-04-02 01:03:00,73.763,73.763,73.735,73.739,110260000.0
2008-04-02 01:04:00,73.731,73.753,73.731,73.738,69230000.0
2008-04-02 01:05:00,73.749,73.77,73.744,73.765,73310000.0
2008-04-02 01:06:00,73.783,73.783,73.763,73.763,91990000.0
2008-04-02 01:07:00,73.767,73.774,73.758,73.768,135360000.0
2008-04-02 01:08:00,73.762,73.769,73.759,73.767,138680000.0
2008-04-02 01:09:00,73.784,73.784,73.766,73.769,133130000.0
2008-04-02 01:10:00,73.758,73.768,73.757,73.76,109060000.0
2008-04-02 01:11:00,73.748,73.75,73.735,73.746,61880000.0
2008-04-02 01:12:00,73.772,73.772,73.754,73.767,91210000.0
2008-04-02 01:14:00,73.762,73.768,73.76,73.768,55370000.0
2008-04-02 01:15:00,73.802,73.802,73.797,73.798,66690000.0
2008-04-02 01:18:00,73.79,73.79,73.762,73.771,47900000.0
2008-04-02 01:20:00,73.78,73.804,73.78,73.804,84620000.0
2008-04-02 01:21:00,73.813,73.825,73.795,73.808,103740000.0
2008-04-02 01:22:00,73.818,73.824,73.812,73.812,74830000.0
2008-04-02 01:23:00,73.818,73.818,73.808,73.808,60020000.0
2008-04-02 01:24:00,73.817,73.817,73.809,73.809,3010000.0
2008-04-02 01:25:00,73.807,73.81,73.806,73.807,54970000.0
2008-04-02 01:26:00,73.818,73.818,73.81,73.81,57490000.0
2008-04-02 01:27:00,73.826,73.826,73.795,73.823,82140000.0
2008-04-02 01:28:00,73.814,73.816,73.76,73.779,68050000.0
2008-04-02 01:29:00,73.787,73.787,73.78,73.782,65440000.0
2008-04-02 01:30:00,73.813,73.817,73.773,73.788,11500000.0
2008-04-02 01:31:00,73.801,73.801,73.766,73.772,72820000.0
2008-04-02 01:32:00,73.76,73.764,73.751,73.751,70540000.0
2008-04-02 01:33:00,73.776,73.776,73.757,73.767,37110000.0
2008-04-02 01:34:00,73.76,73.774,73.76,73.769,67990000.0
2008-04-02 01:35:00,73.741,73.761,73.733,73.741,88340000.0
2008-04-02 01:36:00,73.753,73.753,73.736,73.738,88720000.0
2008-04-02 01:37:00,73.728,73.732,73.712,73.712,70300000.0
2008-04-02 01:38:00,73.721,73.743,73.721,73.728,60970000.0
2008-04-02 01:39:00,73.745,73.745,73.724,73.732,81490000.0
2008-04-02 01:40:00,73.717,73.721,73.703,73.703,50700000.0
2008-04-02 01:41:00,73.69,73.704,73.681,73.696,48240000.0
2008-04-02 01:42:00,73.72,73.72,73.686,73.698,33340000.0
2008-04-02 01:43:00,73.693,73.709,73.693,73.706,40750000.0
2008-04-02 01:44:00,73.715,73.715,73.685,73.685,50420000.0
2008-04-02 01:45:00,73.714,73.714,73.675,73.681,81880000.0
2008-04-02 01:46:00,73.687,73.696,73.679,73.679,67010000.0
2008-04-02 01:47:00,73.688,73.696,73.682,73.682,104390000.0
2008-04-02 01:48:00,73.706,73.706,73.681,73.681,69960000.0
2008-04-02 01:50:00,73.687,73.687,73.678,73.679,109590000.0
2008-04-02 01:51:00,73.708,73.712,73.707,73.707,101760000.0
2008-04-02 01:52:00,73.671,73.677,73.666,73.666,123860000.0
2008-04-02 01:53:00,73.656,73.665,73.656,73.664,114630000.0
2008-04-02 01:54:00,73.678,73.678,73.678,73.678,1500000.0
2008-04-02 01:55:00,73.677,73.681,73.675,73.679,134480000.0
2008-04-02 01:56:00,73.668,73.678,73.668,73.668,102510000.0
2008-04-02 01:57:00,73.682,73.682,73.609,73.624,68080000.0
2008-04-02 01:58:00,73.626,73.629,73.58,73.58,56520000.0
2008-04-02 02:00:00,73.605,73.607,73.573,73.607,16530000.0
2008-04-02 02:01:00,73.624,73.624,73.6,73.6,77490000.0
2008-04-02 02:02:00,73.586,73.595,73.581,73.589,149590000.0
2008-04-02 02:03:00,73.604,73.604,73.574,73.58,114090000.0
2008-04-02 02:04:00,73.587,73.594,73.584,73.594,76130000.0
2008-04-02 02:05:00,73.591,73.604,73.585,73.597,68610000.0
2008-04-02 02:06:00,73.629,73.644,73.608,73.644,146400000.0
2008-04-02 02:07:00,73.634,73.636,73.629,73.635,16230000.0
2008-04-02 02:08:00,73.646,73.65,73.624,73.633,138920000.0
2008-04-02 02:09:00,73.64,73.64,73.628,73.628,4550000.0
2008-04-02 02:10:00,73.623,73.632,73.623,73.632,5630000.0
2008-04-02 02:11:00,73.625,73.636,73.621,73.621,123470000.0
2008-04-02 02:12:00,73.663,73.663,73.634,73.634,84560000.0
2008-04-02 02:13:00,73.619,73.621,73.615,73.619,138210000.0
2008-04-02 02:14:00,73.609,73.613,73.606,73.608,107850000.0
2008-04-02 02:15:00,73.656,73.656,73.617,73.624,73870000.0
2008-04-02 02:16:00,73.63,73.642,73.625,73.63,62080000.0
2008-04-02 02:18:00,73.649,73.649,73.633,73.633,7180000.0
2008-04-02 02:19:00,73.617,73.627,73.617,73.625,121470000.0
2008-04-02 02:20:00,73.643,73.662,73.643,73.657,112660000.0
2008-04-02 02:21:00,73.675,73.675,73.648,73.658,106460000.0
2008-04-02 02:22:00,73.654,73.692,73.654,73.692,130520000.0
2008-04-02 02:23:00,73.686,73.697,73.686,73.696,117260000.0
2008-04-02 02:24:00,73.713,73.713,73.68,73.68,79560000.0
2008-04-02 02:26:00,73.669,73.673,73.666,73.666,108110000.0
2008-04-02 02:27:00,73.684,73.684,73.664,73.669,71840000.0
2008-04-02 02:28:00,73.662,73.667,73.66,73.666,63160000.0
2008-04-02 02:29:00,73.678,73.684,73.67,73.678,147480000.0
2008-04-02 02:30:00,73.676,73.701,73.676,73.689,14660000.0
2008-04-02 02:31:00,73.679,73.685,73.672,73.672,62210000.0
2008-04-02 02:32:00,73.678,73.68,73.676,73.679,137640000.0
2008-04-02 02:33:00,73.704,73.704,73.682,73.682,9390000.0
2008-04-02 02:34:00,73.689,73.695,73.684,73.695,84820000.0
2008-04-02 02:35:00,73.705,73.708,73.691,73.691,112180000.0
2008-04-02 02:36:00,73.715,73.715,73.702,73.709,111530000.0
2008-04-02 02:37:00,73.699,73.707,73.699,73.707,112330000.0
2008-04-02 02:38:00,73.713,73.713,73.703,73.704,139230000.0
2008-04-02 02:39:00,73.732,73.734,73.702,73.702,120130000.0
2008-04-02 02:40:00,73.707,73.707,73.7,73.707,78000000.0
2008-04-02 02:41:00,73.7,73.713,73.7,73.702,132170000.0
2008-04-02 02:42:00,73.721,73.721,73.705,73.709,112040000.0
2008-04-02 02:43:00,73.699,73.707,73.699,73.7,66720000.0
2008-04-02 02:44:00,73.712,73.724,73.705,73.724,65820000.0
2008-04-02 02:45:00,73.763,73.763,73.734,73.734,153250000.0
2008-04-02 02:46:00,73.732,73.732,73.723,73.726,8840000.0
2008-04-02 02:47:00,73.715,73.715,73.701,73.705,129680000.0
2008-04-02 02:48:00,73.723,73.723,73.71,73.716,121840000.0
2008-04-02 02:49:00,73.724,73.729,73.721,73.725,86620000.0
2008-04-02 02:51:00,73.758,73.762,73.756,73.757,116190000.0
2008-04-02 02:52:00,73.74,73.75,73.74,73.747,70860000.0
2008-04-02 02:53:00,73.755,73.755,73.742,73.742,66340000.0
2008-04-02 02:54:00,73.76,73.775,73.752,73.775,154030000.0
2008-04-02 02:55:00,73.789,73.792,73.766,73.766,14460000.0
2008-04-02 02:56:00,73.737,73.746,73.723,73.723,119160000.0
2008-04-02 02:57:00,73.744,73.744,73.716,73.719,71340000.0
2008-04-02 02:58:00,73.731,73.736,73.721,73.736,69280000.0
2008-04-02 02:59:00,73.745,73.756,73.728,73.741,143790000.0
2008-04-02 03:00:00,73.766,73.766,73.739,73.739,4880000.0
2008-04-02 03:01:00,73.716,73.737,73.699,73.712,81490000.0
2008-04-02 03:02:00,73.701,73.72,73.701,73.702,118140000.0
2008-04-02 03:03:00,73.722,73.722,73.669,73.669,85260000.0
2008-04-02 03:04:00,73.676,73.698,73.653,73.67,119390000.0
2008-04-02 03:05:00,73.632,73.652,73.627,73.648,121890000.0
2008-04-02 03:06:00,73.643,73.643,73.611,73.611,109640000.0
2008-04-02 03:07:00,73.635,73.635,73.609,73.609,144170000.0
2008-04-02 03:08:00,73.618,73.642,73.606,73.616,125110000.0
2008-04-02 03:09:00,73.634,73.634,73.612,73.626,86060000.0
2008-04-02 03:10:00,73.643,73.643,73.615,73.621,147740000.0
2008-04-02 03:11:00,73.625,73.631,73.601,73.616,112710000.0
2008-04-02 03:12:00,73.628,73.636,73.621,73.621,70930000.0
2008-04-02 03:13:00,73.636,73.641,73.621,73.621,71490000.0
2008-04-02 03:14:00,73.634,73.658,73.634,73.644,148620000.0
2008-04-02 03:15:00,73.664,73.664,73.629,73.629,14840000.0
2008-04-02 03:16:00,73.642,73.658,73.628,73.633,79010000.0
2008-04-02 03:17:00,73.641,73.665,73.634,73.665,148660000.0
2008-04-02 03:18:00,73.666,73.669,73.649,73.649,24790000.0
2008-04-02 03:19:00,73.665,73.665,73.634,73.656,68690000.0
2008-04-02 03:20:00,73.645,73.655,73.613,73.655,154100000.0
2008-04-02 03:21:00,73.643,73.661,73.637,73.649,17760000.0
2008-04-02 03:22:00,73.641,73.66,73.628,73.635,85910000.0
2008-04-02 03:23:00,73.619,73.622,73.594,73.622,136410000.0
2008-04-02 03:24:00,73.623,73.623,73.597,73.622,117760000.0
2008-04-02 03:25:00,73.618,73.634,73.606,73.634,78810000.0
2008-04-02 03:26:00,73.633,73.646,73.633,73.646,64020000.0
2008-04-02 03:27:00,73.65,73.65,73.614,73.614,151140000.0
2008-04-02 03:28:00,73.631,73.657,73.631,73.657,6580000.0
2008-04-02 03:29:00,73.63,73.659,73.625,73.638,126270000.0
2008-04-02 03:30:00,73.659,73.665,73.633,73.648,107680000.0
2008-04-02 03:31:00,73.64,73.654,73.634,73.654,110360000.0
2008-04-02 03:32:00,73.638,73.653,73.632,73.645,140650000.0
2008-04-02 03:33:00,73.651,73.651,73.627,73.638,124340000.0
2008-04-02 03:34:00,73.614,73.633,73.614,73.633,83750000.0
2008-04-02 03:35:00,73.625,73.63,73.604,73.621,139460000.0
2008-04-02 03:36:00,73.614,73.614,73.575,73.589,112360000.0
2008-04-02 03:37:00,73.605,73.605,73.579,73.596,77560000.0
2008-04-02 03:38:00,73.584,73.61,73.584,73.588,69880000.0
2008-04-02 03:39:00,73.606,73.606,73.593,73.605,149420000.0
2008-04-02 03:40:00,73.602,73.602,73.575,73.575,12450000.0
2008-04-02 03:41:00,73.585,73.601,73.58,73.58,110320000.0
2008-04-02 03:42:00,73.614,73.614,73.584,73.599,77060000.0
2008-04-02 03:43:00,73.573,73.604,73.573,73.604,70680000.0
2008-04-02 03:44:00,73.591,73.6,73.556,73.556,155130000.0
2008-04-02 03:45:00,73.569,73.569,73.545,73.545,8680000.0
2008-04-02 03:46:00,73.546,73.546,73.54,73.54,66270000.0
2008-04-02 03:47:00,73.553,73.575,73.553,73.575,147000000.0
2008-04-02 03:48:00,73.567,73.567,73.54,73.54,4510000.0
2008-04-02 03:49:00,73.545,73.545,73.526,73.532,73150000.0
2008-04-02 03:50:00,73.54,73.562,73.535,73.562,66710000.0
2008-04-02 03:51:00,73.548,73.562,73.542,73.556,145800000.0
2008-04-02 03:52:00,73.569,73.572,73.553,73.553,13080000.0
2008-04-02 03:53:00,73.557,73.56,73.533,73.533,113790000.0
2008-04-02 03:54:00,73.542,73.561,73.536,73.555,79170000.0
2008-04-02 03:55:00,73.547,73.555,73.523,73.555,64230000.0
2008-04-02 03:56:00,73.52,73.551,73.52,73.545,152780000.0
2008-04-02 03:57:00,73.533,73.537,73.517,73.526,19810000.0
2008-04-02 03:58:00,73.52,73.542,73.5,73.542,65440000.0
2008-04-02 03:59:00,73.523,73.551,73.523,73.532,145100000.0
2008-04-02 04:00:00,73.516,73.542,73.515,73.542,11100000.0
2008-04-02 04:01:00,73.532,73.556,73.532,73.549,77770000.0
2008-04-02 04:02:00,73.523,73.542,73.523,73.523,61650000.0
2008-04-02 04:03:00,73.542,73.549,73.525,73.539,149880000.0
2008-04-02 04:04:00,73.534,73.547,73.534,73.54,10710000.0
2008-04-02 04:05:00,73.526,73.538,73.504,73.529,150240000.0
2008-04-02 04:06:00,73.53,73.54,73.53,73.532,9820000.0
2008-04-02 04:07:00,73.556,73.557,73.55,73.55,125360000.0
2008-04-02 04:08:00,73.56,73.581,73.548,73.581,115040000.0
2008-04-02 04:09:00,73.577,73.582,73.553,73.553,72190000.0
2008-04-02 04:10:00,73.558,73.571,73.548,73.556,63600000.0
2008-04-02 04:11:00,73.569,73.581,73.554,73.561,144750000.0
2008-04-02 04:12:00,73.587,73.587,73.562,73.564,12770000.0
2008-04-02 04:13:00,73.574,73.574,73.563,73.563,7550000.0
2008-04-02 04:14:00,73.585,73.585,73.572,73.572,67400000.0
2008-04-02 04:15:00,73.603,73.603,73.577,73.589,145820000.0
2008-04-02 04:16:00,73.576,73.607,73.575,73.597,25910000.0
2008-04-02 04:17:00,73.593,73.609,73.583,73.598,89750000.0
2008-04-02 04:18:00,73.618,73.618,73.61,73.61,65480000.0
2008-04-02 04:19:00,73.602,73.607,73.601,73.606,101360000.0
2008-04-02 04:20:00,73.598,73.599,73.596,73.599,65380000.0
2008-04-02 04:21:00,73.63,73.63,73.605,73.618,55060000.0
2008-04-02 04:22:00,73.596,73.606,73.582,73.598,38770000.0
2008-04-02 04:23:00,73.582,73.582,73.563,73.563,50410000.0
2008-04-02 04:24:00,73.582,73.582,73.563,73.563,58620000.0
2008-04-02 04:26:00,73.571,73.571,73.535,73.535,79600000.0
2008-04-02 04:27:00,73.565,73.573,73.537,73.573,113570000.0
2008-04-02 04:28:00,73.539,73.544,73.528,73.528,74200000.0
2008-04-02 04:29:00,73.548,73.556,73.548,73.556,115330000.0
2008-04-02 04:30:00,73.584,73.584,73.541,73.548,107880000.0
2008-04-02 04:31:00,73.537,73.547,73.533,73.547,110590000.0
2008-04-02 04:33:00,73.564,73.572,73.541,73.541,113670000.0
2008-04-02 04:34:00,73.56,73.567,73.56,73.56,79100000.0
2008-04-02 04:35:00,73.526,73.527,73.52,73.52,139780000.0
2008-04-02 04:36:00,73.539,73.545,73.53,73.53,103270000.0
2008-04-02 04:37:00,73.544,73.544,73.516,73.522,72480000.0
2008-04-02 04:38:00,73.512,73.526,73.512,73.526,59460000.0
2008-04-02 04:39:00,73.531,73.531,73.502,73.527,139300000.0
2008-04-02 04:40:00,73.506,73.506,73.498,73.498,7510000.0
2008-04-02 04:41:00,73.494,73.524,73.494,73.524,141230000.0
2008-04-02 04:42:00,73.512,73.514,73.497,73.497,22350000.0
2008-04-02 04:43:00,73.49,73.516,73.487,73.509,116730000.0
2008-04-02 04:44:00,73.499,73.501,73.496,73.498,104080000.0
2008-04-02 04:45:00,73.516,73.518,73.51,73.51,105640000.0
2008-04-02 04:46:00,73.5,73.506,73.497,73.497,131910000.0
2008-04-02 04:47:00,73.487,73.517,73.476,73.495,115650000.0
2008-04-02 04:48:00,73.5,73.523,73.496,73.523,81470000.0
2008-04-02 04:49:00,73.481,73.533,73.481,73.525,123430000.0
2008-04-02 04:51:00,73.539,73.548,73.539,73.548,65430000.0
2008-04-02 04:53:00,73.519,73.545,73.504,73.545,138940000.0
2008-04-02 04:54:00,73.538,73.538,73.537,73.537,3760000.0
2008-04-02 04:56:00,73.525,73.545,73.514,73.528,126160000.0
2008-04-02 04:57:00,73.545,73.55,73.521,73.538,82330000.0
2008-04-02 04:58:00,73.532,73.578,73.532,73.559,143130000.0
2008-04-02 04:59:00,73.569,73.577,73.569,73.576,113340000.0
2008-04-02 05:00:00,73.583,73.583,73.557,73.577,78080000.0
2008-04-02 05:01:00,73.556,73.579,73.546,73.576,74850000.0
2008-04-02 05:02:00,73.561,73.582,73.546,73.566,142910000.0
2008-04-02 05:03:00,73.57,73.577,73.551,73.564,18780000.0
2008-04-02 05:04:00,73.531,73.563,73.526,73.558,68060000.0
2008-04-02 05:05:00,73.524,73.545,73.524,73.545,149560000.0
2008-04-02 05:06:00,73.55,73.551,73.507,73.521,18220000.0
2008-04-02 05:07:00,73.506,73.506,73.497,73.503,139440000.0
2008-04-02 05:08:00,73.498,73.516,73.498,73.516,132930000.0
2008-04-02 05:09:00,73.538,73.543,73.525,73.543,80060000.0
2008-04-02 05:10:00,73.528,73.551,73.52,73.548,146630000.0
2008-04-02 05:11:00,73.516,73.547,73.509,73.527,107780000.0
2008-04-02 05:12:00,73.49,73.526,73.49,73.5,67980000.0
2008-04-02 05:13:00,73.508,73.51,73.505,73.508,57910000.0
2008-04-02 05:14:00,73.498,73.5,73.496,73.499,144450000.0
2008-04-02 05:15:00,73.525,73.525,73.5,73.515,12590000.0
2008-04-02 05:16:00,73.506,73.514,73.492,73.511,15970000.0
2008-04-02 05:17:00,73.502,73.522,73.502,73.516,139830000.0
2008-04-02 05:18:00,73.521,73.532,73.521,73.524,117240000.0
2008-04-02 05:20:00,73.512,73.512,73.484,73.484,68370000.0
2008-04-02 05:21:00,73.515,73.515,73.493,73.5,143040000.0
2008-04-02 05:22:00,73.488,73.488,73.488,73.488,2440000.0
2008-04-02 05:23:00,73.495,73.497,73.489,73.497,157220000.0
2008-04-02 05:24:00,73.528,73.528,73.528,73.528,1690000.0
2008-04-02 05:25:00,73.523,73.53,73.506,73.506,11640000.0
2008-04-02 05:26:00,73.529,73.531,73.505,73.519,109640000.0
2008-04-02 05:27:00,73.545,73.545,73.516,73.521,111730000.0
2008-04-02 05:28:00,73.541,73.541,73.507,73.507,134870000.0
2008-04-02 05:29:00,73.526,73.526,73.509,73.51,118710000.0
2008-04-02 05:30:00,73.536,73.54,73.536,73.537,84630000.0
2008-04-02 05:31:00,73.521,73.537,73.521,73.537,147290000.0
2008-04-02 05:32:00,73.516,73.577,73.516,73.553,107320000.0
2008-04-02 05:33:00,73.565,73.573,73.533,73.573,69950000.0
2008-04-02 05:34:00,73.569,73.57,73.566,73.568,64110000.0
2008-04-02 05:35:00,73.538,73.54,73.536,73.538,144730000.0
2008-04-02 05:36:00,73.563,73.572,73.546,73.546,17310000.0
2008-04-02 05:37:00,73.549,73.555,73.544,73.555,83870000.0
2008-04-02 05:38:00,73.565,73.566,73.548,73.566,114360000.0
2008-04-02 05:39:00,73.557,73.557,73.548,73.549,80210000.0
2008-04-02 05:42:00,73.578,73.582,73.577,73.578,108050000.0
2008-04-02 05:43:00,73.561,73.567,73.56,73.564,131560000.0
2008-04-02 05:44:00,73.585,73.601,73.581,73.587,118080000.0
2008-04-02 05:45:00,73.612,73.612,73.583,73.589,80650000.0
2008-04-02 05:46:00,73.594,73.595,73.583,73.589,129540000.0
2008-04-02 05:47:00,73.604,73.632,73.604,73.632,103930000.0
2008-04-02 05:48:00,73.627,73.627,73.621,73.621,69940000.0
2008-04-02 05:49:00,73.591,73.597,73.59,73.597,62880000.0
2008-04-02 05:50:00,73.589,73.597,73.58,73.597,139790000.0
2008-04-02 05:51:00,73.623,73.623,73.604,73.615,18410000.0
2008-04-02 05:52:00,73.622,73.622,73.599,73.599,6200000.0
2008-04-02 05:54:00,73.622,73.622,73.59,73.59,13710000.0
2008-04-02 05:55:00,73.584,73.61,73.584,73.601,15780000.0
2008-04-02 05:56:00,73.568,73.57,73.566,73.569,172180000.0
2008-04-02 05:57:00,73.583,73.583,73.574,73.574,3760000.0
2008-04-02 05:58:00,73.548,73.58,73.546,73.58,73830000.0
2008-04-02 05:59:00,73.572,73.577,73.544,73.554,160630000.0
2008-04-02 06:00:00,73.572,73.572,73.536,73.538,15600000.0
2008-04-02 06:01:00,73.569,73.57,73.565,73.568,69440000.0
2008-04-02 06:02:00,73.551,73.575,73.545,73.575,164940000.0
2008-04-02 06:03:00,73.561,73.573,73.55,73.573,13520000.0
2008-04-02 06:05:00,73.583,73.583,73.563,73.563,136960000.0
2008-04-02 06:06:00,73.579,73.582,73.559,73.582,10330000.0
2008-04-02 06:07:00,73.57,73.589,73.57,73.579,76630000.0
2008-04-02 06:08:00,73.569,73.576,73.568,73.57,126390000.0
2008-04-02 06:09:00,73.599,73.602,73.584,73.593,104600000.0
2008-04-02 06:10:00,73.571,73.586,73.563,73.563,67510000.0
2008-04-02 06:11:00,73.568,73.593,73.561,73.57,54280000.0
2008-04-02 06:12:00,73.596,73.598,73.573,73.573,131220000.0
2008-04-02 06:13:00,73.59,73.594,73.59,73.594,3200000.0
2008-04-02 06:14:00,73.588,73.589,73.588,73.589,28210000.0
2008-04-02 06:15:00,73.614,73.614,73.585,73.591,40260000.0
2008-04-02 06:16:00,73.614,73.614,73.584,73.6,48030000.0
2008-04-02 06:17:00,73.572,73.585,73.572,73.577,68670000.0
2008-04-02 06:18:00,73.594,73.611,73.581,73.611,106860000.0
2008-04-02 06:19:00,73.595,73.595,73.571,73.571,72100000.0
2008-04-02 06:20:00,73.582,73.612,73.582,73.609,71640000.0
2008-04-02 06:21:00,73.597,73.613,73.575,73.613,87630000.0
2008-04-02 06:22:00,73.576,73.592,73.573,73.58,133010000.0
2008-04-02 06:23:00,73.571,73.577,73.569,73.569,147410000.0
2008-04-02 06:24:00,73.595,73.604,73.581,73.595,138820000.0
2008-04-02 06:25:00,73.588,73.61,73.588,73.593,114110000.0
2008-04-02 06:26:00,73.606,73.639,73.606,73.613,61160000.0
2008-04-02 06:27:00,73.624,73.629,73.596,73.619,101440000.0
2008-04-02 06:28:00,73.633,73.634,73.608,73.634,86510000.0
2008-04-02 06:29:00,73.629,73.642,73.617,73.622,71950000.0
2008-04-02 06:30:00,73.656,73.656,73.615,73.622,76760000.0
2008-04-02 06:31:00,73.628,73.63,73.625,73.627,65580000.0
2008-04-02 06:32:00,73.663,73.664,73.626,73.664,60140000.0
2008-04-02 06:33:00,73.65,73.66,73.617,73.627,60080000.0
2008-04-02 06:34:00,73.621,73.627,73.619,73.619,126600000.0
2008-04-02 06:35:00,73.626,73.626,73.618,73.62,85900000.0
2008-04-02 06:36:00,73.643,73.643,73.616,73.621,111480000.0
2008-04-02 06:37:00,73.613,73.623,73.613,73.618,90790000.0
2008-04-02 06:39:00,73.651,73.651,73.616,73.622,63050000.0
2008-04-02 06:40:00,73.614,73.641,73.614,73.641,66180000.0
2008-04-02 06:41:00,73.632,73.639,73.604,73.628,61770000.0
2008-04-02 06:42:00,73.636,73.636,73.604,73.611,87410000.0
2008-04-02 06:43:00,73.603,73.634,73.596,73.626,76710000.0
2008-04-02 06:44:00,73.635,73.635,73.613,73.613,68030000.0
2008-04-02 06:45:00,73.635,73.641,73.602,73.633,68500000.0
2008-04-02 06:46:00,73.633,73.663,73.633,73.663,76710000.0
2008-04-02 06:47:00,73.675,73.675,73.645,73.649,80030000.0
2008-04-02 06:48:00,73.675,73.705,73.662,73.705,40640000.0
2008-04-02 06:49:00,73.691,73.691,73.655,73.664,72970000.0
2008-04-02 06:50:00,73.652,73.658,73.65,73.658,96230000.0
2008-04-02 06:51:00,73.684,73.684,73.653,73.653,89020000.0
2008-04-02 06:52:00,73.642,73.665,73.642,73.665,81580000.0
2008-04-02 06:53:00,73.634,73.659,73.626,73.64,63240000.0
2008-04-02 06:54:00,73.666,73.674,73.647,73.649,82490000.0
2008-04-02 06:55:00,73.666,73.671,73.646,73.668,59960000.0
2008-04-02 06:56:00,73.646,73.67,73.646,73.65,46080000.0
2008-04-02 06:57:00,73.662,73.681,73.645,73.681,34920000.0
2008-04-02 06:58:00,73.672,73.68,73.652,73.652,44430000.0
2008-04-02 07:00:00,73.687,73.687,73.679,73.68,92590000.0
2008-04-02 07:01:00,73.641,73.646,73.64,73.646,77280000.0
2008-04-02 07:02:00,73.656,73.656,73.643,73.643,104880000.0
2008-04-02 07:03:00,73.672,73.672,73.641,73.641,78360000.0
2008-04-02 07:04:00,73.644,73.647,73.639,73.646,103160000.0
2008-04-02 07:05:00,73.657,73.657,73.648,73.656,101310000.0
2008-04-02 07:06:00,73.697,73.697,73.657,73.675,106890000.0
2008-04-02 07:07:00,73.66,73.681,73.66,73.681,131640000.0
2008-04-02 07:08:00,73.653,73.68,73.653,73.659,112840000.0
2008-04-02 07:09:00,73.675,73.682,73.654,73.682,80960000.0
2008-04-02 07:10:00,73.652,73.672,73.652,73.66,123250000.0
2008-04-02 07:11:00,73.684,73.684,73.651,73.651,102690000.0
2008-04-02 07:12:00,73.685,73.685,73.649,73.65,71490000.0
2008-04-02 07:13:00,73.645,73.673,73.645,73.673,57620000.0
2008-04-02 07:14:00,73.67,73.681,73.653,73.653,137610000.0
2008-04-02 07:15:00,73.677,73.677,73.659,73.66,8450000.0
2008-04-02 07:16:00,73.666,73.666,73.653,73.658,59680000.0
2008-04-02 07:17:00,73.651,73.678,73.651,73.658,58690000.0
2008-04-02 07:18:00,73.679,73.704,73.675,73.704,135990000.0
2008-04-02 07:19:00,73.686,73.729,73.685,73.729,15580000.0
2008-04-02 07:20:00,73.71,73.738,73.705,73.711,83000000.0
2008-04-02 07:21:00,73.736,73.74,73.707,73.719,62900000.0
2008-04-02 07:22:00,73.726,73.729,73.72,73.72,89910000.0
2008-04-02 07:23:00,73.708,73.728,73.689,73.707,63460000.0
2008-04-02 07:24:00,73.723,73.723,73.676,73.681,43510000.0
2008-04-02 07:25:00,73.667,73.676,73.667,73.67,40510000.0
2008-04-02 07:26:00,73.692,73.699,73.683,73.683,51820000.0
2008-04-02 07:27:00,73.706,73.715,73.686,73.715,47130000.0
2008-04-02 07:28:00,73.709,73.73,73.693,73.709,90170000.0
2008-04-02 07:29:00,73.712,73.712,73.684,73.692,74970000.0
2008-04-02 07:30:00,73.71,73.73,73.71,73.718,113440000.0
2008-04-02 07:31:00,73.703,73.73,73.695,73.721,78000000.0
2008-04-02 07:32:00,73.719,73.737,73.705,73.737,104180000.0
2008-04-02 07:33:00,73.734,73.74,73.705,73.709,108770000.0
2008-04-02 07:34:00,73.722,73.765,73.722,73.748,96210000.0
2008-04-02 07:35:00,73.748,73.795,73.748,73.785,131350000.0
2008-04-02 07:36:00,73.81,73.814,73.754,73.754,111610000.0
2008-04-02 07:37:00,73.765,73.819,73.758,73.819,80450000.0
2008-04-02 07:38:00,73.816,73.853,73.809,73.853,132520000.0
2008-04-02 07:39:00,73.836,73.844,73.809,73.809,95590000.0
2008-04-02 07:40:00,73.821,73.84,73.797,73.802,66400000.0
2008-04-02 07:41:00,73.793,73.825,73.793,73.825,58590000.0
2008-04-02 07:42:00,73.817,73.829,73.803,73.826,135650000.0
2008-04-02 07:43:00,73.798,73.811,73.798,73.799,9620000.0
2008-04-02 07:44:00,73.801,73.811,73.777,73.788,77100000.0
2008-04-02 07:45:00,73.818,73.83,73.804,73.813,94880000.0
2008-04-02 07:46:00,73.82,73.886,73.818,73.861,101390000.0
2008-04-02 07:47:00,73.875,73.891,73.858,73.869,83690000.0
2008-04-02 07:48:00,73.881,73.934,73.872,73.896,60630000.0
2008-04-02 07:49:00,73.915,73.948,73.897,73.939,88470000.0
2008-04-02 07:50:00,73.908,73.924,73.894,73.894,61340000.0
2008-04-02 07:51:00,73.909,73.93,73.898,73.909,51050000.0
2008-04-02 07:52:00,73.898,73.918,73.865,73.865,38210000.0
2008-04-02 07:53:00,73.887,73.889,73.851,73.851,47000000.0
2008-04-02 07:54:00,73.882,73.882,73.867,73.87,50980000.0
2008-04-02 07:55:00,73.853,73.865,73.85,73.85,94300000.0
2008-04-02 07:56:00,73.836,73.843,73.816,73.828,73230000.0
2008-04-02 07:57:00,73.832,73.832,73.796,73.803,115650000.0
2008-04-02 07:58:00,73.811,73.819,73.811,73.814,77030000.0
2008-04-02 07:59:00,73.827,73.836,73.821,73.836,99020000.0
2008-04-02 08:00:00,73.876,73.876,73.841,73.841,104820000.0
2008-04-02 08:01:00,73.843,73.843,73.804,73.817,98660000.0
2008-04-02 08:02:00,73.814,73.841,73.814,73.826,128240000.0
2008-04-02 08:03:00,73.852,73.852,73.827,73.838,111910000.0
2008-04-02 08:04:00,73.855,73.855,73.839,73.839,79150000.0
2008-04-02 08:05:00,73.847,73.848,73.842,73.842,119370000.0
2008-04-02 08:06:00,73.863,73.863,73.828,73.831,98950000.0
2008-04-02 08:07:00,73.837,73.843,73.824,73.824,70280000.0
2008-04-02 08:08:00,73.811,73.823,73.803,73.823,65960000.0
2008-04-02 08:09:00,73.814,73.814,73.776,73.784,132280000.0
2008-04-02 08:10:00,73.793,73.799,73.774,73.774,12140000.0
2008-04-02 08:11:00,73.772,73.777,73.762,73.775,108730000.0
2008-04-02 08:12:00,73.794,73.794,73.748,73.75,110740000.0
2008-04-02 08:13:00,73.743,73.783,73.743,73.783,97690000.0
2008-04-02 08:14:00,73.774,73.781,73.76,73.776,125240000.0
2008-04-02 08:15:00,73.791,73.791,73.767,73.77,115420000.0
2008-04-02 08:16:00,73.763,73.784,73.763,73.784,75050000.0
2008-04-02 08:17:00,73.794,73.794,73.782,73.782,136060000.0
2008-04-02 08:18:00,73.805,73.805,73.755,73.755,101150000.0
2008-04-02 08:19:00,73.762,73.785,73.754,73.785,72000000.0
2008-04-02 08:20:00,73.763,73.803,73.763,73.803,64630000.0
2008-04-02 08:21:00,73.793,73.793,73.759,73.779,136530000.0
2008-04-02 08:22:00,73.775,73.777,73.719,73.723,13900000.0
2008-04-02 08:23:00,73.725,73.76,73.725,73.746,62460000.0
2008-04-02 08:24:00,73.732,73.732,73.689,73.7,141490000.0
2008-04-02 08:25:00,73.707,73.752,73.705,73.752,8450000.0
2008-04-02 08:26:00,73.74,73.746,73.704,73.731,142260000.0
2008-04-02 08:27:00,73.73,73.733,73.708,73.733,12240000.0
2008-04-02 08:28:00,73.74,73.74,73.707,73.718,80580000.0
2008-04-02 08:29:00,73.747,73.747,73.741,73.747,78090000.0
2008-04-02 08:30:00,73.74,73.74,73.705,73.724,38700000.0
2008-04-02 08:31:00,73.7,73.73,73.696,73.707,76560000.0
2008-04-02 08:32:00,73.731,73.745,73.722,73.745,96520000.0
2008-04-02 08:33:00,73.733,73.733,73.704,73.725,95470000.0
2008-04-02 08:34:00,73.717,73.733,73.693,73.733,79920000.0
2008-04-02 08:35:00,73.701,73.732,73.701,73.728,56120000.0
2008-04-02 08:36:00,73.742,73.762,73.736,73.741,100660000.0
2008-04-02 08:37:00,73.748,73.778,73.748,73.774,59190000.0
2008-04-02 08:38:00,73.791,73.797,73.788,73.789,48740000.0
2008-04-02 08:39:00,73.784,73.79,73.757,73.763,41980000.0
2008-04-02 08:40:00,73.752,73.771,73.752,73.765,46390000.0
2008-04-02 08:41:00,73.793,73.793,73.773,73.792,48380000.0
2008-04-02 08:42:00,73.788,73.793,73.772,73.785,92220000.0
2008-04-02 08:43:00,73.778,73.805,73.765,73.779,77880000.0
2008-04-02 08:44:00,73.765,73.801,73.765,73.801,121650000.0
2008-04-02 08:45:00,73.799,73.813,73.789,73.789,72430000.0
2008-04-02 08:46:00,73.797,73.82,73.784,73.801,110420000.0
2008-04-02 08:47:00,73.79,73.81,73.788,73.806,108750000.0
2008-04-02 08:48:00,73.804,73.804,73.774,73.79,98990000.0
2008-04-02 08:49:00,73.763,73.783,73.763,73.775,126880000.0
2008-04-02 08:50:00,73.75,73.78,73.75,73.773,110680000.0
2008-04-02 08:51:00,73.796,73.799,73.761,73.761,72070000.0
2008-04-02 08:52:00,73.754,73.785,73.742,73.742,131540000.0
2008-04-02 08:53:00,73.752,73.773,73.745,73.765,99540000.0
2008-04-02 08:54:00,73.776,73.776,73.744,73.751,62800000.0
2008-04-02 08:55:00,73.775,73.775,73.717,73.746,58820000.0
2008-04-02 08:56:00,73.758,73.773,73.74,73.766,136010000.0
2008-04-02 08:57:00,73.77,73.772,73.756,73.756,7520000.0
2008-04-02 08:58:00,73.762,73.774,73.751,73.774,76010000.0
2008-04-02 08:59:00,73.762,73.762,73.737,73.74,66310000.0
2008-04-02 09:00:00,73.762,73.762,73.726,73.74,72990000.0
2008-04-02 09:01:00,73.753,73.753,73.715,73.722,85040000.0
2008-04-02 09:02:00,73.712,73.742,73.712,73.713,70860000.0
2008-04-02 09:03:00,73.733,73.733,73.665,73.727,37990000.0
2008-04-02 09:04:00,73.703,73.723,73.687,73.723,70720000.0
2008-04-02 09:05:00,73.734,73.739,73.706,73.722,101970000.0
2008-04-02 09:06:00,73.741,73.762,73.713,73.713,93160000.0
2008-04-02 09:07:00,73.729,73.741,73.706,73.726,84330000.0
2008-04-02 09:08:00,73.72,73.735,73.716,73.72,60430000.0
2008-04-02 09:09:00,73.736,73.736,73.712,73.712,85310000.0
2008-04-02 09:10:00,73.718,73.724,73.712,73.712,53740000.0
2008-04-02 09:11:00,73.722,73.751,73.714,73.745,53920000.0
2008-04-02 09:12:00,73.752,73.752,73.714,73.714,33910000.0
2008-04-02 09:13:00,73.719,73.741,73.709,73.716,53240000.0
2008-04-02 09:14:00,73.704,73.727,73.682,73.686,49430000.0
2008-04-02 09:15:00,73.694,73.7,73.673,73.673,90540000.0
2008-04-02 09:16:00,73.681,73.681,73.646,73.658,72850000.0
2008-04-02 09:17:00,73.67,73.685,73.664,73.685,106610000.0
2008-04-02 09:18:00,73.68,73.701,73.677,73.677,84220000.0
2008-04-02 09:19:00,73.7,73.708,73.653,73.682,108490000.0
2008-04-02 09:20:00,73.652,73.678,73.647,73.653,101590000.0
2008-04-02 09:21:00,73.666,73.671,73.645,73.671,101090000.0
2008-04-02 09:22:00,73.66,73.692,73.645,73.66,121140000.0
2008-04-02 09:23:00,73.664,73.698,73.645,73.645,113500000.0
2008-04-02 09:24:00,73.67,73.67,73.583,73.616,76220000.0
2008-04-02 09:25:00,73.566,73.621,73.555,73.591,128960000.0
2008-04-02 09:26:00,73.597,73.625,73.583,73.586,101770000.0
2008-04-02 09:27:00,73.624,73.624,73.585,73.585,64900000.0
2008-04-02 09:28:00,73.59,73.628,73.587,73.587,55200000.0
2008-04-02 09:29:00,73.602,73.614,73.577,73.6,134360000.0
2008-04-02 09:30:00,73.627,73.634,73.611,73.624,15600000.0
2008-04-02 09:31:00,73.581,73.609,73.574,73.589,127020000.0
2008-04-02 09:32:00,73.6,73.6,73.54,73.571,105180000.0
2008-04-02 09:33:00,73.595,73.611,73.569,73.595,69300000.0
2008-04-02 09:34:00,73.61,73.634,73.6,73.608,56140000.0
2008-04-02 09:35:00,73.623,73.629,73.589,73.603,131180000.0
2008-04-02 09:36:00,73.61,73.615,73.571,73.571,10700000.0
2008-04-02 09:37:00,73.573,73.609,73.568,73.609,79260000.0
2008-04-02 09:38:00,73.605,73.614,73.594,73.614,121760000.0
2008-04-02 09:39:00,73.619,73.634,73.597,73.616,98730000.0
2008-04-02 09:40:00,73.622,73.67,73.621,73.67,74880000.0
2008-04-02 09:41:00,73.653,73.672,73.647,73.651,61730000.0
2008-04-02 09:42:00,73.66,73.683,73.653,73.653,132800000.0
2008-04-02 09:43:00,73.648,73.661,73.641,73.644,13000000.0
2008-04-02 09:44:00,73.658,73.66,73.656,73.659,140440000.0
2008-04-02 09:45:00,73.685,73.685,73.663,73.671,10750000.0
2008-04-02 09:46:00,73.667,73.682,73.643,73.674,88920000.0
2008-04-02 09:47:00,73.645,73.681,73.645,73.679,65700000.0
2008-04-02 09:48:00,73.668,73.683,73.657,73.683,49460000.0
2008-04-02 09:49:00,73.661,73.691,73.661,73.673,35660000.0
2008-04-02 09:50:00,73.683,73.717,73.683,73.7,47040000.0
2008-04-02 09:51:00,73.713,73.728,73.695,73.695,51600000.0
2008-04-02 09:52:00,73.704,73.725,73.687,73.721,84500000.0
2008-04-02 09:53:00,73.708,73.731,73.696,73.701,69020000.0
2008-04-02 09:54:00,73.717,73.721,73.695,73.717,113960000.0
2008-04-02 09:55:00,73.689,73.7,73.664,73.685,73740000.0
2008-04-02 09:56:00,73.679,73.703,73.677,73.695,111890000.0
2008-04-02 09:57:00,73.717,73.741,73.698,73.723,99190000.0
2008-04-02 09:58:00,73.721,73.734,73.72,73.72,101280000.0
2008-04-02 09:59:00,73.725,73.725,73.716,73.716,125010000.0
2008-04-02 10:00:00,73.767,73.767,73.707,73.712,118320000.0
2008-04-02 10:01:00,73.732,73.732,73.707,73.707,78640000.0
2008-04-02 10:02:00,73.71,73.71,73.647,73.654,127660000.0
2008-04-02 10:03:00,73.656,73.67,73.634,73.657,98230000.0
2008-04-02 10:04:00,73.653,73.702,73.653,73.687,69490000.0
2008-04-02 10:05:00,73.682,73.7,73.682,73.69,55940000.0
2008-04-02 10:06:00,73.701,73.701,73.653,73.691,138280000.0
2008-04-02 10:07:00,73.67,73.686,73.658,73.686,17140000.0
2008-04-02 10:08:00,73.696,73.696,73.654,73.66,99450000.0
2008-04-02 10:09:00,73.676,73.68,73.644,73.652,147020000.0
2008-04-02 10:10:00,73.658,73.689,73.657,73.661,58000000.0
2008-04-02 10:11:00,73.689,73.698,73.663,73.696,107110000.0
2008-04-02 10:12:00,73.709,73.709,73.675,73.687,109020000.0
2008-04-02 10:13:00,73.714,73.714,73.654,73.671,84600000.0
2008-04-02 10:14:00,73.688,73.7,73.668,73.7,76490000.0
2008-04-02 10:15:00,73.669,73.699,73.663,73.663,41830000.0
2008-04-02 10:16:00,73.679,73.699,73.675,73.695,28500000.0
2008-04-02 10:17:00,73.706,73.715,73.687,73.715,51110000.0
2008-04-02 10:18:00,73.715,73.743,73.698,73.727,28890000.0
2008-04-02 10:19:00,73.741,73.758,73.706,73.711,34380000.0
2008-04-02 10:20:00,73.738,73.739,73.737,73.737,50350000.0
2008-04-02 10:21:00,73.75,73.75,73.705,73.728,77950000.0
2008-04-02 10:22:00,73.694,73.711,73.674,73.706,97490000.0
2008-04-02 10:23:00,73.694,73.701,73.671,73.696,73940000.0
2008-04-02 10:24:00,73.686,73.696,73.665,73.68,77680000.0
2008-04-02 10:25:00,73.685,73.685,73.673,73.685,92670000.0
2008-04-02 10:26:00,73.678,73.686,73.678,73.679,135240000.0
2008-04-02 10:27:00,73.691,73.691,73.667,73.667,151570000.0
2008-04-02 10:28:00,73.675,73.69,73.655,73.655,127950000.0
2008-04-02 10:29:00,73.635,73.663,73.634,73.663,102090000.0
2008-04-02 10:30:00,73.658,73.666,73.652,73.666,56080000.0
2008-04-02 10:31:00,73.657,73.657,73.625,73.629,91860000.0
2008-04-02 10:32:00,73.637,73.637,73.625,73.626,76060000.0
2008-04-02 10:33:00,73.64,73.663,73.627,73.663,72100000.0
2008-04-02 10:34:00,73.63,73.654,73.62,73.62,79870000.0
2008-04-02 10:35:00,73.634,73.678,73.627,73.674,69160000.0
2008-04-02 10:36:00,73.675,73.675,73.654,73.665,61740000.0
2008-04-02 10:37:00,73.672,73.672,73.653,73.653,54120000.0
2008-04-02 10:38:00,73.662,73.685,73.653,73.685,119470000.0
2008-04-02 10:39:00,73.678,73.695,73.668,73.685,93220000.0
2008-04-02 10:40:00,73.705,73.705,73.65,73.673,122190000.0
2008-04-02 10:41:00,73.653,73.653,73.606,73.61,77300000.0
2008-04-02 10:42:00,73.632,73.646,73.605,73.621,73510000.0
2008-04-02 10:43:00,73.627,73.638,73.597,73.61,61930000.0
2008-04-02 10:44:00,73.627,73.658,73.627,73.639,61800000.0
2008-04-02 10:45:00,73.666,73.674,73.646,73.674,64010000.0
2008-04-02 10:46:00,73.661,73.686,73.647,73.65,94110000.0
2008-04-02 10:47:00,73.671,73.683,73.663,73.669,70710000.0
2008-04-02 10:48:00,73.685,73.702,73.667,73.687,71640000.0
2008-04-02 10:49:00,73.675,73.683,73.652,73.676,74790000.0
2008-04-02 10:50:00,73.648,73.663,73.637,73.647,84740000.0
2008-04-02 10:51:00,73.664,73.664,73.61,73.642,78220000.0
2008-04-02 10:52:00,73.628,73.647,73.616,73.642,38660000.0
2008-04-02 10:53:00,73.622,73.652,73.622,73.643,71750000.0
2008-04-02 10:54:00,73.639,73.639,73.623,73.623,106790000.0
2008-04-02 10:55:00,73.639,73.651,73.615,73.62,92540000.0
2008-04-02 10:56:00,73.63,73.649,73.618,73.645,85470000.0
2008-04-02 10:57:00,73.636,73.636,73.62,73.62,56210000.0
2008-04-02 10:58:00,73.61,73.637,73.608,73.636,84910000.0
2008-04-02 10:59:00,73.605,73.661,73.605,73.661,59660000.0
2008-04-02 11:00:00,73.668,73.668,73.6,73.622,47850000.0
2008-04-02 11:01:00,73.584,73.593,73.574,73.58,33640000.0
2008-04-02 11:02:00,73.604,73.609,73.576,73.583,46980000.0
2008-04-02 11:03:00,73.604,73.607,73.58,73.599,48020000.0
2008-04-02 11:04:00,73.595,73.624,73.595,73.608,97060000.0
2008-04-02 11:05:00,73.604,73.661,73.604,73.661,72030000.0
2008-04-02 11:06:00,73.65,73.664,73.65,73.651,106450000.0
2008-04-02 11:07:00,73.661,73.69,73.655,73.668,76440000.0
2008-04-02 11:08:00,73.636,73.645,73.636,73.64,108210000.0
2008-04-02 11:09:00,73.648,73.659,73.628,73.632,109520000.0
2008-04-02 11:10:00,73.624,73.678,73.624,73.662,101100000.0
2008-04-02 11:11:00,73.658,73.675,73.637,73.666,122390000.0
2008-04-02 11:12:00,73.69,73.711,73.669,73.711,120500000.0
2008-04-02 11:13:00,73.676,73.702,73.673,73.679,76980000.0
2008-04-02 11:14:00,73.671,73.69,73.664,73.672,117730000.0
2008-04-02 11:15:00,73.693,73.693,73.662,73.668,103650000.0
2008-04-02 11:16:00,73.664,73.693,73.664,73.693,73360000.0
2008-04-02 11:17:00,73.681,73.681,73.621,73.648,61390000.0
2008-04-02 11:18:00,73.66,73.675,73.66,73.669,130190000.0
2008-04-02 11:19:00,73.676,73.68,73.658,73.68,14690000.0
2008-04-02 11:20:00,73.68,73.7,73.675,73.687,106900000.0
2008-04-02 11:21:00,73.695,73.703,73.672,73.672,80620000.0
2008-04-02 11:22:00,73.663,73.696,73.663,73.67,47370000.0
2008-04-02 11:23:00,73.683,73.702,73.674,73.688,36710000.0
2008-04-02 11:24:00,73.676,73.676,73.653,73.66,40810000.0
2008-04-02 11:25:00,73.651,73.667,73.651,73.667,94810000.0
2008-04-02 11:26:00,73.645,73.673,73.645,73.658,95070000.0
2008-04-02 11:27:00,73.675,73.675,73.653,73.653,63090000.0
2008-04-02 11:28:00,73.634,73.673,73.634,73.648,71160000.0
2008-04-02 11:29:00,73.618,73.627,73.618,73.625,59520000.0
2008-04-02 11:30:00,73.651,73.651,73.627,73.641,110280000.0
2008-04-02 11:31:00,73.629,73.668,73.624,73.668,63620000.0
2008-04-02 11:32:00,73.656,73.66,73.656,73.657,86080000.0
2008-04-02 11:33:00,73.673,73.673,73.653,73.672,82450000.0
2008-04-02 11:34:00,73.65,73.664,73.65,73.653,131170000.0
2008-04-02 11:35:00,73.658,73.675,73.653,73.675,105490000.0
2008-04-02 11:36:00,73.676,73.676,73.655,73.67,84040000.0
2008-04-02 11:37:00,73.664,73.675,73.664,73.675,107060000.0
2008-04-02 11:38:00,73.667,73.689,73.666,73.675,87190000.0
2008-04-02 11:39:00,73.692,73.699,73.663,73.685,88660000.0
2008-04-02 11:40:00,73.681,73.693,73.679,73.679,88370000.0
2008-04-02 11:41:00,73.691,73.691,73.667,73.685,71400000.0
2008-04-02 11:42:00,73.711,73.711,73.668,73.687,97180000.0
2008-04-02 11:43:00,73.657,73.668,73.631,73.663,72720000.0
2008-04-02 11:44:00,73.65,73.667,73.65,73.651,97340000.0
2008-04-02 11:45:00,73.677,73.681,73.647,73.667,77680000.0
2008-04-02 11:46:00,73.657,73.683,73.646,73.669,67400000.0
2008-04-02 11:47:00,73.641,73.656,73.641,73.656,85900000.0
2008-04-02 11:48:00,73.664,73.67,73.625,73.655,82640000.0
2008-04-02 11:49:00,73.669,73.683,73.663,73.671,88510000.0
2008-04-02 11:50:00,73.676,73.686,73.666,73.686,89810000.0
2008-04-02 11:51:00,73.723,73.723,73.664,73.664,125810000.0
2008-04-02 11:52:00,73.685,73.723,73.685,73.723,105400000.0
2008-04-02 11:53:00,73.695,73.723,73.695,73.723,78640000.0
2008-04-02 11:54:00,73.729,73.734,73.721,73.721,92830000.0
2008-04-02 11:55:00,73.709,73.725,73.702,73.702,87570000.0
2008-04-02 11:57:00,73.725,73.747,73.71,73.743,27450000.0
2008-04-02 11:58:00,73.757,73.757,73.751,73.751,56140000.0
2008-04-02 11:59:00,73.744,73.764,73.728,73.762,63540000.0
2008-04-02 12:00:00,73.773,73.773,73.722,73.741,88280000.0
2008-04-02 12:01:00,73.748,73.761,73.727,73.747,87580000.0
2008-04-02 12:02:00,73.727,73.727,73.702,73.706,142550000.0
2008-04-02 12:03:00,73.73,73.737,73.729,73.735,39650000.0
2008-04-02 12:04:00,73.728,73.742,73.714,73.725,63830000.0
2008-04-02 12:05:00,73.697,73.707,73.696,73.707,74090000.0
2008-04-02 12:06:00,73.735,73.749,73.706,73.727,107690000.0
2008-04-02 12:07:00,73.715,73.729,73.708,73.72,31600000.0
2008-04-02 12:08:00,73.702,73.728,73.695,73.703,78500000.0
2008-04-02 12:09:00,73.716,73.737,73.696,73.719,35360000.0
2008-04-02 12:10:00,73.729,73.749,73.71,73.718,85440000.0
2008-04-02 12:11:00,73.713,73.746,73.713,73.728,88090000.0
2008-04-02 12:12:00,73.705,73.727,73.7,73.717,40510000.0
2008-04-02 12:13:00,73.74,73.74,73.694,73.728,48350000.0
2008-04-02 12:14:00,73.721,73.741,73.713,73.72,71470000.0
2008-04-02 12:15:00,73.744,73.744,73.717,73.741,44960000.0
2008-04-02 12:16:00,73.736,73.758,73.721,73.744,49280000.0
2008-04-02 12:17:00,73.72,73.757,73.72,73.75,86510000.0
2008-04-02 12:18:00,73.754,73.754,73.725,73.746,96790000.0
2008-04-02 12:19:00,73.722,73.772,73.722,73.772,145330000.0
2008-04-02 12:20:00,73.759,73.79,73.751,73.761,69240000.0
2008-04-02 12:21:00,73.756,73.771,73.736,73.757,84990000.0
2008-04-02 12:22:00,73.748,73.779,73.744,73.768,30660000.0
2008-04-02 12:23:00,73.791,73.803,73.769,73.78,40930000.0
2008-04-02 12:24:00,73.814,73.814,73.769,73.799,52160000.0
2008-04-02 12:25:00,73.786,73.809,73.765,73.798,121130000.0
2008-04-02 12:26:00,73.796,73.839,73.796,73.832,84050000.0
2008-04-02 12:27:00,73.831,73.831,73.783,73.783,35940000.0
2008-04-02 12:28:00,73.791,73.81,73.78,73.78,42220000.0
2008-04-02 12:29:00,73.793,73.839,73.787,73.839,11850000.0
2008-04-02 12:30:00,73.856,73.856,73.809,73.842,55520000.0
2008-04-02 12:31:00,73.82,73.844,73.806,73.819,59780000.0
2008-04-02 12:32:00,73.832,73.901,73.832,73.901,95680000.0
2008-04-02 12:33:00,73.906,73.909,73.879,73.89,146940000.0
2008-04-02 12:34:00,73.917,73.922,73.897,73.899,61580000.0
2008-04-02 12:35:00,73.891,73.913,73.891,73.905,109310000.0
2008-04-02 12:36:00,73.914,73.914,73.869,73.913,105950000.0
2008-04-02 12:37:00,73.904,73.91,73.883,73.898,90490000.0
2008-04-02 12:38:00,73.905,73.921,73.879,73.921,76140000.0
2008-04-02 12:39:00,73.907,73.928,73.892,73.899,40800000.0
2008-04-02 12:40:00,73.921,73.945,73.911,73.919,34250000.0
2008-04-02 12:41:00,73.95,73.972,73.924,73.924,59290000.0
2008-04-02 12:42:00,73.934,73.941,73.914,73.928,25950000.0
2008-04-02 12:43:00,73.945,73.959,73.935,73.953,38960000.0
2008-04-02 12:44:00,73.946,73.95,73.931,73.941,47950000.0
2008-04-02 12:45:00,73.96,73.979,73.938,73.979,72530000.0
2008-04-02 12:46:00,73.977,73.99,73.957,73.961,106050000.0
2008-04-02 12:47:00,73.987,73.99,73.987,73.987,71000000.0
2008-04-02 12:48:00,73.978,73.988,73.955,73.961,72590000.0
2008-04-02 12:49:00,73.951,73.982,73.951,73.959,83290000.0
2008-04-02 12:50:00,73.993,73.993,73.957,73.985,131800000.0
2008-04-02 12:51:00,73.984,73.984,73.941,73.941,142810000.0
2008-04-02 12:52:00,73.93,73.969,73.93,73.964,136310000.0
2008-04-02 12:53:00,73.951,73.954,73.912,73.912,112250000.0
2008-04-02 12:54:00,73.935,73.944,73.913,73.944,59070000.0
2008-04-02 12:55:00,73.927,73.927,73.919,73.919,94200000.0
2008-04-02 12:56:00,73.929,73.946,73.924,73.946,80560000.0
2008-04-02 12:57:00,73.943,73.953,73.924,73.939,73180000.0
2008-04-02 12:58:00,73.946,73.95,73.926,73.946,79870000.0
2008-04-02 12:59:00,73.967,73.98,73.948,73.951,62230000.0
2008-04-02 13:00:00,73.981,73.981,73.941,73.959,74420000.0
2008-04-02 13:01:00,73.917,73.936,73.898,73.908,51730000.0
2008-04-02 13:02:00,73.882,73.91,73.877,73.882,116360000.0
2008-04-02 13:03:00,73.891,73.918,73.887,73.896,85650000.0
2008-04-02 13:04:00,73.925,73.925,73.894,73.925,116990000.0
2008-04-02 13:05:00,73.893,73.924,73.893,73.907,82340000.0
2008-04-02 13:06:00,73.907,73.907,73.864,73.872,70440000.0
2008-04-02 13:07:00,73.867,73.89,73.862,73.862,76610000.0
2008-04-02 13:08:00,73.872,73.89,73.862,73.862,62330000.0
2008-04-02 13:09:00,73.887,73.902,73.866,73.866,60460000.0
2008-04-02 13:10:00,73.886,73.894,73.859,73.882,92960000.0
2008-04-02 13:11:00,73.884,73.918,73.878,73.895,71910000.0
2008-04-02 13:12:00,73.918,73.933,73.906,73.924,73500000.0
2008-04-02 13:13:00,73.907,73.907,73.899,73.907,69350000.0
2008-04-02 13:14:00,73.902,73.959,73.902,73.951,82950000.0
2008-04-02 13:15:00,73.954,73.961,73.926,73.947,71660000.0
2008-04-02 13:16:00,73.912,73.932,73.912,73.913,37270000.0
2008-04-02 13:17:00,73.92,73.945,73.917,73.938,67040000.0
2008-04-02 13:18:00,73.954,73.954,73.906,73.923,95110000.0
2008-04-02 13:19:00,73.923,73.923,73.897,73.909,91970000.0
2008-04-02 13:20:00,73.899,73.92,73.893,73.893,76710000.0
2008-04-02 13:21:00,73.901,73.941,73.901,73.904,61730000.0
2008-04-02 13:22:00,73.93,73.941,73.916,73.938,86720000.0
2008-04-02 13:23:00,73.913,73.95,73.908,73.908,53640000.0
2008-04-02 13:24:00,73.923,73.923,73.837,73.837,48790000.0
2008-04-02 13:25:00,73.82,73.847,73.795,73.795,38130000.0
2008-04-02 13:26:00,73.795,73.802,73.776,73.785,50820000.0
2008-04-02 13:27:00,73.809,73.83,73.795,73.795,44440000.0
2008-04-02 13:28:00,73.825,73.825,73.799,73.818,95270000.0
2008-04-02 13:29:00,73.813,73.854,73.808,73.854,72460000.0
2008-04-02 13:30:00,73.865,73.865,73.814,73.814,110100000.0
2008-04-02 13:31:00,73.819,73.85,73.803,73.833,76420000.0
2008-04-02 13:32:00,73.867,73.881,73.846,73.852,97110000.0
2008-04-02 13:33:00,73.875,73.888,73.854,73.862,98300000.0
2008-04-02 13:34:00,73.856,73.883,73.856,73.883,111220000.0
2008-04-02 13:35:00,73.854,73.889,73.854,73.86,129260000.0
2008-04-02 13:36:00,73.883,73.889,73.87,73.878,113860000.0
2008-04-02 13:37:00,73.852,73.903,73.848,73.903,80790000.0
2008-04-02 13:38:00,73.892,73.904,73.873,73.904,122170000.0
2008-04-02 13:39:00,73.9,73.931,73.893,73.912,104320000.0
2008-04-02 13:40:00,73.896,73.911,73.886,73.904,67590000.0
2008-04-02 13:41:00,73.891,73.921,73.888,73.905,58290000.0
2008-04-02 13:42:00,73.909,73.909,73.865,73.891,135440000.0
2008-04-02 13:43:00,73.854,73.876,73.849,73.849,14530000.0
2008-04-02 13:44:00,73.863,73.863,73.826,73.847,86680000.0
2008-04-02 13:45:00,73.847,73.85,73.823,73.836,55320000.0
2008-04-02 13:46:00,73.854,73.879,73.848,73.869,88770000.0
2008-04-02 13:47:00,73.893,73.893,73.849,73.869,54620000.0
2008-04-02 13:48:00,73.864,73.867,73.823,73.835,53440000.0
2008-04-02 13:49:00,73.852,73.861,73.835,73.84,39140000.0
2008-04-02 13:50:00,73.856,73.862,73.832,73.862,39950000.0
2008-04-02 13:51:00,73.864,73.864,73.825,73.825,45210000.0
2008-04-02 13:52:00,73.83,73.834,73.823,73.834,95210000.0
2008-04-02 13:53:00,73.85,73.861,73.83,73.83,76200000.0
2008-04-02 13:54:00,73.848,73.863,73.839,73.863,110930000.0
2008-04-02 13:55:00,73.852,73.879,73.845,73.879,79590000.0
2008-04-02 13:56:00,73.84,73.87,73.84,73.853,113210000.0
2008-04-02 13:57:00,73.882,73.882,73.836,73.836,107490000.0
2008-04-02 13:58:00,73.853,73.892,73.847,73.884,96400000.0
2008-04-02 13:59:00,73.861,73.871,73.851,73.871,121800000.0
2008-04-02 14:00:00,73.882,73.891,73.856,73.866,112330000.0
2008-04-02 14:01:00,73.857,73.886,73.847,73.871,76460000.0
2008-04-02 14:02:00,73.86,73.88,73.855,73.869,125770000.0
2008-04-02 14:03:00,73.881,73.881,73.844,73.848,101920000.0
2008-04-02 14:04:00,73.844,73.877,73.844,73.849,62750000.0
2008-04-02 14:05:00,73.862,73.891,73.854,73.854,57700000.0
2008-04-02 14:06:00,73.874,73.881,73.856,73.878,139750000.0
2008-04-02 14:07:00,73.858,73.876,73.854,73.864,16050000.0
2008-04-02 14:08:00,73.867,73.89,73.855,73.874,50860000.0
2008-04-02 14:09:00,73.887,73.894,73.855,73.894,89340000.0
2008-04-02 14:10:00,73.877,73.877,73.87,73.87,72240000.0
2008-04-02 14:11:00,73.876,73.877,73.871,73.877,110830000.0
2008-04-02 14:12:00,73.902,73.913,73.893,73.913,74000000.0
2008-04-02 14:13:00,73.93,73.985,73.91,73.91,109840000.0
2008-04-02 14:14:00,73.906,73.921,73.858,73.882,100180000.0
2008-04-02 14:15:00,73.919,74.057,73.882,74.032,100230000.0
2008-04-02 14:16:00,74.045,74.135,74.029,74.124,134670000.0
2008-04-02 14:17:00,74.122,74.188,74.122,74.156,106060000.0
2008-04-02 14:18:00,74.167,74.206,74.167,74.185,72760000.0
2008-04-02 14:19:00,74.197,74.228,74.18,74.18,126250000.0
2008-04-02 14:20:00,74.194,74.194,74.144,74.144,104130000.0
2008-04-02 14:21:00,74.15,74.15,74.098,74.102,59720000.0
2008-04-02 14:22:00,74.106,74.131,74.067,74.083,59390000.0
2008-04-02 14:23:00,74.113,74.113,74.076,74.106,135280000.0
2008-04-02 14:24:00,74.097,74.116,74.079,74.11,19770000.0
2008-04-02 14:25:00,74.074,74.105,74.068,74.08,78920000.0
2008-04-02 14:26:00,74.097,74.11,74.064,74.064,80970000.0
2008-04-02 14:27:00,74.077,74.101,74.05,74.101,38870000.0
2008-04-02 14:28:00,74.063,74.09,74.048,74.078,69250000.0
2008-04-02 14:29:00,74.065,74.106,74.065,74.082,93860000.0
2008-04-02 14:30:00,74.115,74.128,74.073,74.123,91890000.0
2008-04-02 14:31:00,74.093,74.129,74.087,74.113,91080000.0
2008-04-02 14:32:00,74.101,74.108,74.078,74.098,61980000.0
2008-04-02 14:33:00,74.101,74.101,74.056,74.072,86580000.0
2008-04-02 14:34:00,74.083,74.124,74.065,74.065,65200000.0
2008-04-02 14:35:00,74.086,74.107,74.063,74.079,49310000.0
2008-04-02 14:36:00,74.1,74.1,74.012,74.024,40770000.0
2008-04-02 14:37:00,74.045,74.095,74.027,74.095,53950000.0
2008-04-02 14:38:00,74.063,74.09,74.063,74.087,49610000.0
2008-04-02 14:39:00,74.077,74.091,74.054,74.062,98410000.0
2008-04-02 14:40:00,74.065,74.065,74.052,74.058,74330000.0
2008-04-02 14:41:00,74.068,74.092,74.063,74.063,112730000.0
2008-04-02 14:42:00,74.102,74.102,74.067,74.082,79250000.0
2008-04-02 14:43:00,74.095,74.111,74.078,74.089,101000000.0
2008-04-02 14:44:00,74.081,74.108,74.074,74.082,101360000.0
2008-04-02 14:45:00,74.113,74.113,74.052,74.059,96880000.0
2008-04-02 14:46:00,74.055,74.11,74.05,74.11,131790000.0
2008-04-02 14:47:00,74.089,74.125,74.089,74.118,111070000.0
2008-04-02 14:48:00,74.125,74.125,74.079,74.106,84380000.0
2008-04-02 14:49:00,74.099,74.11,74.089,74.1,125620000.0
2008-04-02 14:50:00,74.096,74.153,74.096,74.141,100850000.0
2008-04-02 14:51:00,74.152,74.155,74.117,74.139,67220000.0
2008-04-02 14:52:00,74.148,74.167,74.134,74.158,57450000.0
2008-04-02 14:53:00,74.123,74.172,74.123,74.172,134400000.0
2008-04-02 14:54:00,74.173,74.173,74.148,74.148,7360000.0
2008-04-02 14:55:00,74.153,74.192,74.146,74.192,49160000.0
2008-04-02 14:56:00,74.187,74.211,74.166,74.184,49680000.0
2008-04-02 14:57:00,74.199,74.225,74.176,74.193,92220000.0
2008-04-02 14:58:00,74.195,74.219,74.184,74.188,75760000.0
2008-04-02 14:59:00,74.174,74.208,74.148,74.155,106400000.0
2008-04-02 15:00:00,74.165,74.168,74.128,74.143,77880000.0
2008-04-02 15:01:00,74.128,74.15,74.115,74.139,101400000.0
2008-04-02 15:02:00,74.142,74.146,74.103,74.111,100100000.0
2008-04-02 15:03:00,74.123,74.123,74.087,74.1,91200000.0
2008-04-02 15:04:00,74.108,74.127,74.093,74.127,126300000.0
2008-04-02 15:05:00,74.141,74.146,74.118,74.138,109340000.0
2008-04-02 15:06:00,74.099,74.131,74.092,74.125,79690000.0
2008-04-02 15:07:00,74.108,74.129,74.092,74.092,125350000.0
2008-04-02 15:08:00,74.107,74.112,74.07,74.07,99000000.0
2008-04-02 15:09:00,74.091,74.091,74.039,74.052,63930000.0
2008-04-02 15:10:00,74.072,74.072,74.041,74.05,57900000.0
2008-04-02 15:11:00,74.044,74.092,74.044,74.088,125840000.0
2008-04-02 15:12:00,74.088,74.1,74.078,74.088,18150000.0
2008-04-02 15:13:00,74.089,74.134,74.089,74.1,110140000.0
2008-04-02 15:14:00,74.109,74.133,74.104,74.133,106210000.0
2008-04-02 15:15:00,74.14,74.14,74.1,74.112,91360000.0
2008-04-02 15:16:00,74.1,74.107,74.098,74.105,117730000.0
2008-04-02 15:17:00,74.115,74.139,74.1,74.109,111950000.0
2008-04-02 15:18:00,74.122,74.133,74.093,74.133,78380000.0
2008-04-02 15:19:00,74.122,74.122,74.095,74.095,131740000.0
2008-04-02 15:20:00,74.102,74.121,74.097,74.102,100030000.0
2008-04-02 15:21:00,74.12,74.143,74.108,74.143,65850000.0
2008-04-02 15:22:00,74.135,74.142,74.118,74.142,55140000.0
2008-04-02 15:23:00,74.135,74.135,74.114,74.114,141340000.0
2008-04-02 15:24:00,74.13,74.13,74.128,74.128,3760000.0
2008-04-02 15:25:00,74.1,74.123,74.1,74.123,96080000.0
2008-04-02 15:26:00,74.131,74.131,74.099,74.108,105860000.0
2008-04-02 15:27:00,74.125,74.167,74.113,74.167,94670000.0
2008-04-02 15:28:00,74.194,74.247,74.185,74.226,125390000.0
2008-04-02 15:29:00,74.238,74.28,74.238,74.243,115290000.0
2008-04-02 15:30:00,74.239,74.265,74.147,74.171,83850000.0
2008-04-02 15:31:00,74.127,74.154,74.085,74.112,122260000.0
2008-04-02 15:32:00,74.098,74.117,74.046,74.046,96400000.0
2008-04-02 15:33:00,74.031,74.065,73.923,73.923,74870000.0
2008-04-02 15:34:00,73.923,74.04,73.923,74.034,57460000.0
2008-04-02 15:35:00,74.062,74.062,74.009,74.053,146910000.0
2008-04-02 15:36:00,74.069,74.104,74.056,74.104,10530000.0
2008-04-02 15:37:00,74.105,74.142,74.105,74.14,7750000.0
2008-04-02 15:38:00,74.142,74.142,74.085,74.085,7370000.0
2008-04-02 15:39:00,74.081,74.081,74.049,74.056,8870000.0
2008-04-02 15:40:00,74.056,74.069,74.026,74.026,9010000.0
2008-04-02 15:41:00,73.996,74.013,73.966,73.986,106610000.0
2008-04-02 15:42:00,74.019,74.043,74.014,74.043,13010000.0
2008-04-02 15:43:00,74.034,74.045,74.014,74.037,88330000.0
2008-04-02 15:44:00,74.036,74.103,74.036,74.079,92430000.0
2008-04-02 15:45:00,74.113,74.125,74.064,74.075,77660000.0
2008-04-02 15:46:00,74.08,74.109,74.054,74.097,100300000.0
2008-04-02 15:47:00,74.13,74.137,74.075,74.075,102150000.0
2008-04-02 15:48:00,74.101,74.108,74.08,74.08,8450000.0
2008-04-02 15:49:00,74.056,74.074,74.034,74.046,90260000.0
2008-04-02 15:50:00,74.063,74.105,74.059,74.069,64360000.0
2008-04-02 15:51:00,74.093,74.101,74.067,74.079,116750000.0
2008-04-02 15:52:00,74.102,74.11,74.069,74.11,89440000.0
2008-04-02 15:53:00,74.077,74.11,74.075,74.075,112640000.0
2008-04-02 15:54:00,74.101,74.101,74.04,74.043,60310000.0
2008-04-02 15:55:00,74.034,74.083,74.034,74.083,27270000.0
2008-04-02 15:56:00,74.057,74.068,74.039,74.04,19710000.0
2008-04-02 15:57:00,74.063,74.065,74.034,74.055,76310000.0
2008-04-02 15:58:00,74.051,74.074,74.015,74.057,72060000.0
2008-04-02 15:59:00,74.086,74.109,74.079,74.094,15060000.0
2008-04-02 16:00:00,74.117,74.122,74.014,74.014,117000000.0
2008-04-02 16:01:00,74.035,74.068,74.018,74.045,60270000.0
2008-04-02 16:02:00,74.033,74.067,74.033,74.034,92330000.0
2008-04-02 16:03:00,74.055,74.061,74.02,74.052,62110000.0
2008-04-02 16:04:00,74.056,74.105,74.056,74.105,100830000.0
2008-04-02 16:05:00,74.079,74.098,74.074,74.076,101240000.0
2008-04-02 16:06:00,74.103,74.142,74.091,74.107,88830000.0
2008-04-02 16:07:00,74.091,74.119,74.09,74.095,14320000.0
2008-04-02 16:08:00,74.077,74.117,74.069,74.095,16760000.0
2008-04-02 16:09:00,74.114,74.121,74.099,74.099,11680000.0
2008-04-02 16:10:00,74.083,74.115,74.083,74.111,106280000.0
2008-04-02 16:11:00,74.091,74.134,74.091,74.121,108430000.0
2008-04-02 16:12:00,74.119,74.14,74.1,74.126,126840000.0
2008-04-02 16:13:00,74.119,74.127,74.099,74.12,143220000.0
2008-04-02 16:14:00,74.123,74.127,74.103,74.119,16580000.0
2008-04-02 16:15:00,74.116,74.14,74.098,74.117,100280000.0
2008-04-02 16:16:00,74.124,74.124,74.102,74.119,89100000.0
2008-04-02 16:17:00,74.093,74.125,74.087,74.087,70500000.0
2008-04-02 16:18:00,74.115,74.115,74.055,74.055,79420000.0
2008-04-02 16:19:00,74.056,74.065,74.052,74.065,114910000.0
2008-04-02 16:20:00,74.094,74.115,74.074,74.115,60040000.0
2008-04-02 16:21:00,74.113,74.113,74.086,74.106,77120000.0
2008-04-02 16:22:00,74.098,74.189,74.098,74.155,88170000.0
2008-04-02 16:23:00,74.171,74.171,74.123,74.165,62240000.0
2008-04-02 16:24:00,74.172,74.251,74.172,74.251,7140000.0
2008-04-02 16:25:00,74.272,74.272,74.225,74.246,65060000.0
2008-04-02 16:26:00,74.272,74.298,74.263,74.279,15070000.0
2008-04-02 16:27:00,74.298,74.298,74.238,74.254,106530000.0
2008-04-02 16:28:00,74.275,74.288,74.254,74.276,92180000.0
2008-04-02 16:29:00,74.242,74.267,74.23,74.234,91460000.0
2008-04-02 16:30:00,74.27,74.313,74.255,74.271,76860000.0
2008-04-02 16:31:00,74.287,74.297,74.264,74.265,15400000.0
2008-04-02 16:32:00,74.294,74.337,74.29,74.31,93420000.0
2008-04-02 16:33:00,74.336,74.336,74.303,74.312,63200000.0
2008-04-02 16:34:00,74.337,74.365,74.328,74.328,13150000.0
2008-04-02 16:35:00,74.338,74.398,74.333,74.398,104020000.0
2008-04-02 16:36:00,74.392,74.393,74.362,74.362,127670000.0
2008-04-02 16:37:00,74.368,74.385,74.357,74.361,47120000.0
2008-04-02 16:38:00,74.366,74.369,74.332,74.332,51150000.0
2008-04-02 16:39:00,74.344,74.353,74.314,74.353,99660000.0
2008-04-02 16:40:00,74.335,74.357,74.319,74.322,129620000.0
2008-04-02 16:41:00,74.339,74.353,74.32,74.32,20880000.0
2008-04-02 16:42:00,74.336,74.336,74.287,74.287,110670000.0
2008-04-02 16:43:00,74.287,74.303,74.268,74.268,85570000.0
2008-04-02 16:44:00,74.303,74.309,74.269,74.309,88830000.0
2008-04-02 16:45:00,74.295,74.304,74.244,74.244,118010000.0
2008-04-02 16:46:00,74.264,74.269,74.233,74.233,83220000.0
2008-04-02 16:47:00,74.251,74.274,74.251,74.27,10140000.0
2008-04-02 16:48:00,74.293,74.31,74.27,74.3,27240000.0
2008-04-02 16:49:00,74.286,74.295,74.258,74.278,65250000.0
2008-04-02 16:50:00,74.298,74.322,74.277,74.322,80440000.0
2008-04-02 16:51:00,74.33,74.334,74.306,74.33,66650000.0
2008-04-02 16:52:00,74.313,74.372,74.309,74.367,68720000.0
2008-04-02 16:53:00,74.357,74.418,74.357,74.39,92960000.0
2008-04-02 16:54:00,74.402,74.402,74.369,74.374,6400000.0
2008-04-02 16:55:00,74.382,74.409,74.382,74.39,12400000.0
2008-04-02 16:56:00,74.416,74.426,74.391,74.424,86980000.0
2008-04-02 16:57:00,74.418,74.439,74.393,74.393,72260000.0
2008-04-02 16:58:00,74.396,74.427,74.396,74.404,17290000.0
2008-04-02 16:59:00,74.423,74.456,74.41,74.425,69840000.0
2008-04-02 17:00:00,74.436,74.44,74.415,74.415,15630000.0
2008-04-02 17:01:00,74.393,74.413,74.382,74.382,73920000.0
2008-04-02 17:02:00,74.408,74.411,74.374,74.393,13580000.0
2008-04-02 17:03:00,74.404,74.406,74.376,74.405,15490000.0
2008-04-02 17:04:00,74.429,74.429,74.39,74.39,42350000.0
2008-04-02 17:05:00,74.394,74.403,74.386,74.403,9620000.0
2008-04-02 17:06:00,74.388,74.388,74.346,74.346,9020000.0
2008-04-02 17:07:00,74.356,74.365,74.343,74.343,8260000.0
2008-04-02 17:08:00,74.327,74.359,74.322,74.328,49270000.0
2008-04-02 17:09:00,74.353,74.358,74.326,74.326,105040000.0
2008-04-02 17:10:00,74.335,74.377,74.335,74.358,85690000.0
2008-04-02 17:11:00,74.353,74.381,74.352,74.352,89960000.0
2008-04-02 17:12:00,74.382,74.382,74.352,74.361,16390000.0
2008-04-02 17:13:00,74.382,74.383,74.347,74.383,39380000.0
2008-04-02 17:14:00,74.393,74.393,74.354,74.392,44130000.0
2008-04-02 17:15:00,74.403,74.408,74.373,74.386,16970000.0
2008-04-02 17:16:00,74.372,74.393,74.363,74.38,20700000.0
2008-04-02 17:17:00,74.355,74.388,74.348,74.388,13530000.0
2008-04-02 17:18:00,74.394,74.398,74.366,74.389,17320000.0
2008-04-02 17:19:00,74.378,74.407,74.377,74.383,110210000.0
2008-04-02 17:20:00,74.405,74.45,74.405,74.419,64540000.0
2008-04-02 17:21:00,74.434,74.44,74.414,74.421,44670000.0
2008-04-02 17:22:00,74.433,74.463,74.428,74.448,51710000.0
2008-04-02 17:23:00,74.437,74.461,74.436,74.461,47210000.0
2008-04-02 17:24:00,74.453,74.453,74.418,74.446,84010000.0
2008-04-02 17:25:00,74.434,74.434,74.389,74.389,88700000.0
2008-04-02 17:26:00,74.395,74.417,74.366,74.374,99490000.0
2008-04-02 17:27:00,74.397,74.405,74.358,74.384,152660000.0
2008-04-02 17:28:00,74.397,74.42,74.386,74.389,53110000.0
2008-04-02 17:29:00,74.39,74.413,74.39,74.402,9260000.0
2008-04-02 17:30:00,74.391,74.429,74.391,74.408,45360000.0
2008-04-02 17:31:00,74.401,74.462,74.401,74.462,35520000.0
2008-04-02 17:32:00,74.458,74.475,74.438,74.456,39080000.0
2008-04-02 17:33:00,74.489,74.489,74.451,74.463,19720000.0
2008-04-02 17:34:00,74.442,74.445,74.431,74.438,14120000.0
2008-04-02 17:35:00,74.45,74.469,74.441,74.449,70580000.0
2008-04-02 17:36:00,74.471,74.471,74.437,74.437,11500000.0
2008-04-02 17:37:00,74.462,74.479,74.451,74.465,64970000.0
2008-04-02 17:38:00,74.45,74.47,74.433,74.462,29560000.0
2008-04-02 17:39:00,74.463,74.468,74.436,74.441,61970000.0
2008-04-02 17:40:00,74.468,74.473,74.436,74.436,14320000.0
2008-04-02 17:41:00,74.45,74.452,74.421,74.422,17580000.0
2008-04-02 17:42:00,74.436,74.451,74.412,74.451,80910000.0
2008-04-02 17:43:00,74.433,74.462,74.433,74.444,14710000.0
2008-04-02 17:44:00,74.465,74.486,74.454,74.459,44610000.0
2008-04-02 17:45:00,74.501,74.501,74.475,74.476,8270000.0
2008-04-02 17:46:00,74.475,74.499,74.464,74.495,37140000.0
2008-04-02 17:47:00,74.487,74.494,74.479,74.493,19610000.0
2008-04-02 17:48:00,74.504,74.504,74.474,74.487,62090000.0
2008-04-02 17:49:00,74.465,74.475,74.436,74.436,11540000.0
2008-04-02 17:50:00,74.463,74.477,74.426,74.464,99030000.0
2008-04-02 17:51:00,74.448,74.459,74.429,74.444,86890000.0
2008-04-02 17:52:00,74.465,74.466,74.444,74.466,50250000.0
2008-04-02 17:53:00,74.459,74.479,74.432,74.459,42970000.0
2008-04-02 17:54:00,74.464,74.468,74.426,74.464,34880000.0
2008-04-02 17:55:00,74.474,74.474,74.448,74.451,88480000.0
2008-04-02 17:56:00,74.459,74.48,74.449,74.467,95770000.0
2008-04-02 17:57:00,74.467,74.47,74.466,74.469,61960000.0
2008-04-02 17:59:00,74.445,74.467,74.443,74.465,19230000.0
2008-04-02 18:00:00,74.476,74.476,74.444,74.448,7750000.0
2008-04-02 18:01:00,74.443,74.487,74.443,74.45,66200000.0
2008-04-02 18:02:00,74.463,74.495,74.456,74.488,75390000.0
2008-04-02 18:03:00,74.508,74.519,74.457,74.457,75810000.0
2008-04-02 18:04:00,74.462,74.49,74.438,74.442,134280000.0
2008-04-02 18:05:00,74.465,74.465,74.438,74.438,97990000.0
2008-04-02 18:06:00,74.464,74.482,74.438,74.482,89460000.0
2008-04-02 18:07:00,74.47,74.495,74.457,74.468,104110000.0
2008-04-02 18:08:00,74.479,74.507,74.456,74.486,75140000.0
2008-04-02 18:09:00,74.464,74.464,74.426,74.427,8860000.0
2008-04-02 18:10:00,74.418,74.464,74.418,74.464,98440000.0
2008-04-02 18:11:00,74.441,74.465,74.434,74.442,19760000.0
2008-04-02 18:12:00,74.445,74.445,74.4,74.436,88850000.0
2008-04-02 18:13:00,74.424,74.452,74.423,74.423,66080000.0
2008-04-02 18:14:00,74.424,74.435,74.417,74.435,98830000.0
2008-04-02 18:15:00,74.427,74.43,74.398,74.404,68350000.0
2008-04-02 18:16:00,74.395,74.428,74.395,74.416,61390000.0
2008-04-02 18:17:00,74.411,74.428,74.396,74.396,88580000.0
2008-04-02 18:18:00,74.399,74.414,74.384,74.414,11350000.0
2008-04-02 18:19:00,74.384,74.428,74.384,74.41,99760000.0
2008-04-02 18:20:00,74.406,74.423,74.39,74.423,79250000.0
2008-04-02 18:21:00,74.416,74.416,74.387,74.399,113330000.0
2008-04-02 18:22:00,74.422,74.442,74.414,74.432,13390000.0
2008-04-02 18:23:00,74.439,74.44,74.403,74.433,15820000.0
2008-04-02 18:24:00,74.447,74.449,74.411,74.437,90080000.0
2008-04-02 18:25:00,74.405,74.442,74.405,74.424,17170000.0
2008-04-02 18:26:00,74.442,74.442,74.401,74.426,85230000.0
2008-04-02 18:27:00,74.429,74.429,74.406,74.406,7340000.0
2008-04-02 18:28:00,74.42,74.42,74.396,74.396,9580000.0
2008-04-02 18:29:00,74.418,74.425,74.404,74.425,58470000.0
2008-04-02 18:30:00,74.43,74.43,74.396,74.423,67800000.0
2008-04-02 18:31:00,74.399,74.407,74.399,74.406,99320000.0
2008-04-02 18:32:00,74.433,74.433,74.386,74.39,129120000.0
2008-04-02 18:33:00,74.382,74.428,74.382,74.391,40170000.0
2008-04-02 18:34:00,74.375,74.419,74.375,74.383,55140000.0
2008-04-02 18:35:00,74.419,74.442,74.408,74.442,20890000.0
2008-04-02 18:36:00,74.457,74.461,74.457,74.458,98290000.0
2008-04-02 18:37:00,74.43,74.452,74.413,74.413,44330000.0
2008-04-02 18:38:00,74.433,74.433,74.414,74.414,10360000.0
2008-04-02 18:39:00,74.427,74.434,74.407,74.428,46050000.0
2008-04-02 18:40:00,74.402,74.431,74.402,74.431,9030000.0
2008-04-02 18:41:00,74.407,74.423,74.407,74.417,12770000.0
2008-04-02 18:42:00,74.45,74.45,74.393,74.393,43340000.0
2008-04-02 18:43:00,74.414,74.42,74.398,74.401,43390000.0
2008-04-02 18:44:00,74.425,74.425,74.395,74.402,64800000.0
2008-04-02 18:45:00,74.431,74.431,74.393,74.398,43480000.0
2008-04-02 18:46:00,74.409,74.431,74.394,74.423,56500000.0
2008-04-02 18:47:00,74.395,74.397,74.389,74.39,73890000.0
2008-04-02 18:48:00,74.425,74.425,74.391,74.417,100230000.0
2008-04-02 18:49:00,74.381,74.4,74.375,74.375,148640000.0
2008-04-02 18:50:00,74.376,74.405,74.371,74.391,18490000.0
2008-04-02 18:51:00,74.411,74.411,74.364,74.364,88350000.0
2008-04-02 18:52:00,74.381,74.381,74.346,74.354,28220000.0
2008-04-02 18:53:00,74.367,74.37,74.343,74.343,39150000.0
2008-04-02 18:54:00,74.351,74.358,74.316,74.337,45180000.0
2008-04-02 18:55:00,74.334,74.345,74.314,74.314,10710000.0
2008-04-02 18:56:00,74.335,74.342,74.31,74.342,94870000.0
2008-04-02 18:57:00,74.352,74.354,74.312,74.343,38630000.0
2008-04-02 18:58:00,74.355,74.355,74.318,74.323,36830000.0
2008-04-02 18:59:00,74.323,74.323,74.275,74.278,15040000.0
2008-04-02 19:00:00,74.312,74.312,74.266,74.283,60530000.0
2008-04-02 19:01:00,74.263,74.281,74.252,74.257,18700000.0
2008-04-02 19:02:00,74.298,74.359,74.282,74.355,95860000.0
2008-04-02 19:03:00,74.372,74.372,74.298,74.298,160170000.0
2008-04-02 19:04:00,74.279,74.317,74.266,74.298,61000000.0
2008-04-02 19:05:00,74.294,74.33,74.292,74.292,118820000.0
2008-04-02 19:06:00,74.302,74.302,74.259,74.279,109130000.0
2008-04-02 19:07:00,74.235,74.256,74.191,74.2,79150000.0
2008-04-02 19:08:00,74.195,74.239,74.187,74.199,76150000.0
2008-04-02 19:09:00,74.211,74.219,74.181,74.219,42890000.0
2008-04-02 19:10:00,74.216,74.244,74.205,74.244,30070000.0
2008-04-02 19:11:00,74.239,74.264,74.214,74.262,54020000.0
2008-04-02 19:12:00,74.27,74.27,74.227,74.231,27690000.0
2008-04-02 19:13:00,74.237,74.268,74.219,74.258,30290000.0
2008-04-02 19:14:00,74.244,74.267,74.218,74.222,39490000.0
2008-04-02 19:15:00,74.246,74.246,74.216,74.216,12020000.0
2008-04-02 19:16:00,74.201,74.233,74.197,74.204,110600000.0
2008-04-02 19:17:00,74.188,74.211,74.159,74.162,75350000.0
2008-04-02 19:18:00,74.199,74.201,74.165,74.201,72240000.0
2008-04-02 19:19:00,74.184,74.214,74.184,74.214,78840000.0
2008-04-02 19:20:00,74.199,74.226,74.199,74.201,138350000.0
2008-04-02 19:21:00,74.215,74.221,74.181,74.221,143160000.0
2008-04-02 19:22:00,74.201,74.228,74.187,74.187,141130000.0
2008-04-02 19:23:00,74.225,74.235,74.203,74.21,121020000.0
2008-04-02 19:24:00,74.228,74.229,74.227,74.227,54720000.0
2008-04-02 19:25:00,74.224,74.253,74.221,74.221,85940000.0
2008-04-02 19:26:00,74.233,74.272,74.233,74.242,84330000.0
2008-04-02 19:27:00,74.272,74.272,74.227,74.256,68360000.0
2008-04-02 19:28:00,74.227,74.273,74.227,74.24,76650000.0
2008-04-02 19:29:00,74.231,74.257,74.227,74.238,59890000.0
2008-04-02 19:30:00,74.263,74.263,74.235,74.241,58830000.0
2008-04-02 19:31:00,74.23,74.262,74.23,74.262,52100000.0
2008-04-02 19:32:00,74.229,74.257,74.217,74.226,109110000.0
2008-04-02 19:33:00,74.231,74.231,74.196,74.215,90870000.0
2008-04-02 19:34:00,74.178,74.195,74.174,74.195,106210000.0
2008-04-02 19:35:00,74.183,74.214,74.183,74.207,77430000.0
2008-04-02 19:36:00,74.217,74.238,74.195,74.203,74940000.0
2008-04-02 19:37:00,74.197,74.221,74.197,74.205,9390000.0
2008-04-02 19:38:00,74.197,74.24,74.197,74.236,12810000.0
2008-04-02 19:39:00,74.251,74.254,74.211,74.238,15060000.0
2008-04-02 19:40:00,74.216,74.223,74.216,74.221,10530000.0
2008-04-02 19:41:00,74.226,74.258,74.225,74.249,20760000.0
2008-04-02 19:42:00,74.255,74.303,74.239,74.303,73020000.0
2008-04-02 19:43:00,74.289,74.31,74.276,74.289,70680000.0
2008-04-02 19:44:00,74.28,74.309,74.27,74.309,76420000.0
2008-04-02 19:45:00,74.323,74.323,74.278,74.282,72160000.0
2008-04-02 19:46:00,74.27,74.302,74.27,74.302,37230000.0
2008-04-02 19:47:00,74.292,74.292,74.263,74.288,77820000.0
2008-04-02 19:48:00,74.293,74.308,74.278,74.284,89250000.0
2008-04-02 19:49:00,74.289,74.292,74.263,74.278,100540000.0
2008-04-02 19:50:00,74.307,74.307,74.295,74.301,13780000.0
2008-04-02 19:51:00,74.304,74.31,74.289,74.293,19950000.0
2008-04-02 19:52:00,74.28,74.311,74.267,74.286,89420000.0
2008-04-02 19:53:00,74.299,74.314,74.286,74.295,61960000.0
2008-04-02 19:54:00,74.299,74.325,74.293,74.325,53400000.0
2008-04-02 19:55:00,74.332,74.34,74.308,74.318,37300000.0
2008-04-02 19:56:00,74.305,74.305,74.283,74.283,33380000.0
2008-04-02 19:57:00,74.301,74.301,74.269,74.282,59180000.0
2008-04-02 19:58:00,74.293,74.293,74.264,74.278,95730000.0
2008-04-02 19:59:00,74.273,74.279,74.253,74.253,10530000.0
2008-04-02 20:00:00,74.276,74.286,74.265,74.265,9200000.0
2008-04-02 20:01:00,74.284,74.284,74.259,74.259,72070000.0
2008-04-02 20:02:00,74.237,74.25,74.19,74.232,102700000.0
2008-04-02 20:03:00,74.23,74.24,74.222,74.229,19040000.0
2008-04-02 20:05:00,74.26,74.285,74.245,74.278,137250000.0
2008-04-02 20:06:00,74.281,74.281,74.247,74.272,128090000.0
2008-04-02 20:07:00,74.27,74.29,74.261,74.261,67050000.0
2008-04-02 20:08:00,74.282,74.299,74.282,74.299,139070000.0
2008-04-02 20:09:00,74.292,74.316,74.279,74.304,113030000.0
2008-04-02 20:10:00,74.335,74.354,74.327,74.33,64580000.0
2008-04-02 20:11:00,74.325,74.338,74.323,74.331,9200000.0
2008-04-02 20:12:00,74.356,74.362,74.345,74.356,142930000.0
2008-04-02 20:13:00,74.36,74.36,74.333,74.334,102550000.0
2008-04-02 20:14:00,74.319,74.332,74.313,74.321,89760000.0
2008-04-02 20:15:00,74.336,74.342,74.32,74.32,124780000.0
2008-04-02 20:16:00,74.327,74.338,74.327,74.332,137250000.0
2008-04-02 20:17:00,74.324,74.34,74.319,74.322,112500000.0
2008-04-02 20:18:00,74.338,74.338,74.318,74.322,111210000.0
2008-04-02 20:19:00,74.319,74.337,74.318,74.318,100470000.0
2008-04-02 20:20:00,74.307,74.329,74.307,74.317,37110000.0
2008-04-02 20:21:00,74.309,74.322,74.297,74.3,28080000.0
2008-04-02 20:22:00,74.292,74.308,74.292,74.302,108660000.0
2008-04-02 20:23:00,74.284,74.301,74.282,74.287,105810000.0
2008-04-02 20:24:00,74.297,74.297,74.248,74.258,91960000.0
2008-04-02 20:25:00,74.25,74.262,74.243,74.262,110050000.0
2008-04-02 20:26:00,74.255,74.255,74.241,74.246,112210000.0
2008-04-02 20:27:00,74.247,74.264,74.234,74.234,100730000.0
2008-04-02 20:28:00,74.244,74.268,74.238,74.248,99030000.0
2008-04-02 20:29:00,74.236,74.245,74.221,74.245,109940000.0
2008-04-02 20:30:00,74.267,74.267,74.241,74.251,8350000.0
2008-04-02 20:31:00,74.251,74.257,74.251,74.251,107390000.0
2008-04-02 20:32:00,74.241,74.241,74.212,74.228,99330000.0
2008-04-02 20:33:00,74.234,74.242,74.234,74.238,10630000.0
2008-04-02 20:34:00,74.223,74.223,74.196,74.199,119150000.0
2008-04-02 20:35:00,74.203,74.21,74.19,74.207,90430000.0
2008-04-02 20:36:00,74.21,74.21,74.181,74.209,16560000.0
2008-04-02 20:37:00,74.199,74.225,74.198,74.225,13750000.0
2008-04-02 20:38:00,74.247,74.253,74.243,74.247,105320000.0
2008-04-02 20:39:00,74.258,74.258,74.214,74.214,56740000.0
2008-04-02 20:40:00,74.199,74.219,74.194,74.202,54930000.0
2008-04-02 20:41:00,74.202,74.223,74.202,74.223,90000000.0
2008-04-02 20:42:00,74.237,74.244,74.221,74.231,73820000.0
2008-04-02 20:43:00,74.218,74.227,74.185,74.185,93570000.0
2008-04-02 20:44:00,74.198,74.209,74.172,74.188,57200000.0
2008-04-02 20:45:00,74.205,74.205,74.184,74.195,54630000.0
2008-04-02 20:46:00,74.204,74.204,74.174,74.176,104320000.0
2008-04-02 20:47:00,74.17,74.194,74.17,74.181,91210000.0
2008-04-02 20:48:00,74.195,74.195,74.174,74.179,80300000.0
2008-04-02 20:49:00,74.191,74.205,74.185,74.187,52740000.0
2008-04-02 20:50:00,74.177,74.201,74.177,74.192,57750000.0
2008-04-02 20:51:00,74.207,74.22,74.195,74.218,14690000.0
2008-04-02 20:52:00,74.2,74.213,74.192,74.192,123240000.0
2008-04-02 20:53:00,74.199,74.225,74.19,74.195,110680000.0
2008-04-02 20:54:00,74.198,74.199,74.177,74.183,110770000.0
2008-04-02 20:55:00,74.191,74.218,74.188,74.191,87820000.0
2008-04-02 20:56:00,74.197,74.197,74.187,74.195,100100000.0
2008-04-02 20:57:00,74.216,74.238,74.212,74.222,53670000.0
2008-04-02 20:58:00,74.216,74.238,74.215,74.228,103700000.0
2008-04-02 20:59:00,74.214,74.218,74.176,74.204,62470000.0
2008-04-02 21:00:00,74.182,74.182,74.115,74.115,65140000.0
2008-04-02 21:01:00,74.119,74.122,74.112,74.117,53810000.0
2008-04-02 21:02:00,74.109,74.111,74.097,74.098,96360000.0
2008-04-02 21:03:00,74.126,74.129,74.106,74.109,111360000.0
2008-04-02 21:04:00,74.095,74.1,74.088,74.096,18870000.0
2008-04-02 21:05:00,74.083,74.083,74.06,74.08,78760000.0
2008-04-02 21:06:00,74.099,74.125,74.061,74.061,97790000.0
2008-04-02 21:07:00,74.068,74.083,74.068,74.07,102740000.0
2008-04-02 21:08:00,74.074,74.079,74.067,74.067,115560000.0
2008-04-02 21:09:00,74.102,74.102,74.074,74.089,117480000.0
2008-04-02 21:10:00,74.094,74.094,74.075,74.089,69820000.0
2008-04-02 21:11:00,74.102,74.112,74.083,74.089,79110000.0
2008-04-02 21:12:00,74.117,74.117,74.083,74.096,65200000.0
2008-04-02 21:13:00,74.085,74.105,74.085,74.105,129420000.0
2008-04-02 21:14:00,74.094,74.097,74.075,74.088,179120000.0
2008-04-02 21:15:00,74.123,74.123,74.068,74.074,114380000.0
2008-04-02 21:16:00,74.083,74.103,74.083,74.099,80170000.0
2008-04-02 21:17:00,74.106,74.115,74.099,74.115,97180000.0
2008-04-02 21:18:00,74.15,74.15,74.096,74.126,99900000.0
2008-04-02 21:19:00,74.142,74.151,74.136,74.137,91000000.0
2008-04-02 21:20:00,74.127,74.132,74.124,74.13,120980000.0
2008-04-02 21:21:00,74.164,74.167,74.128,74.128,146250000.0
2008-04-02 21:22:00,74.132,74.132,74.123,74.123,98100000.0
2008-04-02 21:23:00,74.13,74.14,74.122,74.123,148230000.0
2008-04-02 21:24:00,74.149,74.149,74.123,74.123,114680000.0
2008-04-02 21:25:00,74.115,74.122,74.112,74.112,101160000.0
2008-04-02 21:26:00,74.121,74.152,74.121,74.152,62670000.0
2008-04-02 21:27:00,74.184,74.184,74.15,74.15,56410000.0
2008-04-02 21:28:00,74.154,74.155,74.147,74.147,111320000.0
2008-04-02 21:29:00,74.159,74.166,74.158,74.158,75640000.0
2008-04-02 21:30:00,74.187,74.187,74.153,74.162,94410000.0
2008-04-02 21:31:00,74.147,74.155,74.136,74.136,79080000.0
2008-04-02 21:32:00,74.126,74.133,74.12,74.125,96410000.0
2008-04-02 21:33:00,74.155,74.155,74.142,74.142,86460000.0
2008-04-02 21:35:00,74.152,74.174,74.152,74.158,90320000.0
2008-04-02 21:36:00,74.179,74.179,74.137,74.155,86470000.0
2008-04-02 21:37:00,74.138,74.15,74.113,74.113,65240000.0
2008-04-02 21:38:00,74.108,74.108,74.086,74.09,124090000.0
2008-04-02 21:39:00,74.11,74.11,74.067,74.079,105620000.0
2008-04-02 21:40:00,74.069,74.082,74.064,74.064,108430000.0
2008-04-02 21:41:00,74.07,74.083,74.065,74.078,65670000.0
2008-04-02 21:42:00,74.113,74.113,74.096,74.107,22580000.0
2008-04-02 21:43:00,74.096,74.096,74.065,74.066,103390000.0
2008-04-02 21:44:00,74.076,74.08,74.072,74.077,81310000.0
2008-04-02 21:45:00,74.111,74.111,74.079,74.092,78970000.0
2008-04-02 21:46:00,74.097,74.099,74.095,74.098,92170000.0
2008-04-02 21:47:00,74.107,74.107,74.096,74.104,122420000.0
2008-04-02 21:48:00,74.136,74.139,74.134,74.137,49790000.0
2008-04-02 21:49:00,74.102,74.124,74.102,74.124,110010000.0
2008-04-02 21:50:00,74.118,74.143,74.104,74.143,75110000.0
2008-04-02 21:51:00,74.175,74.175,74.139,74.139,101610000.0
2008-04-02 21:52:00,74.143,74.151,74.137,74.138,116500000.0
2008-04-02 21:53:00,74.134,74.147,74.132,74.139,87280000.0
2008-04-02 21:54:00,74.17,74.17,74.151,74.161,71190000.0
2008-04-02 21:55:00,74.169,74.176,74.162,74.176,50720000.0
2008-04-02 21:57:00,74.21,74.21,74.185,74.186,103340000.0
2008-04-02 21:58:00,74.198,74.205,74.194,74.204,115320000.0
2008-04-02 21:59:00,74.213,74.216,74.203,74.216,136620000.0
2008-04-02 22:00:00,74.229,74.259,74.203,74.203,146400000.0
2008-04-02 22:01:00,74.181,74.186,74.172,74.173,84890000.0
2008-04-02 22:02:00,74.178,74.181,74.177,74.178,115850000.0
2008-04-02 22:03:00,74.211,74.211,74.176,74.182,87170000.0
2008-04-02 22:04:00,74.183,74.183,74.163,74.17,71750000.0
2008-04-02 22:05:00,74.158,74.159,74.156,74.158,78190000.0
2008-04-02 22:06:00,74.195,74.195,74.15,74.15,114370000.0
2008-04-02 22:09:00,74.194,74.194,74.162,74.162,83520000.0
2008-04-02 22:10:00,74.172,74.194,74.172,74.188,69260000.0
2008-04-02 22:11:00,74.2,74.214,74.191,74.191,125270000.0
2008-04-02 22:12:00,74.223,74.223,74.177,74.181,73050000.0
2008-04-02 22:13:00,74.167,74.182,74.167,74.178,74740000.0
2008-04-02 22:14:00,74.186,74.187,74.179,74.187,110610000.0
2008-04-02 22:15:00,74.229,74.229,74.178,74.178,110280000.0
2008-04-02 22:16:00,74.174,74.174,74.162,74.167,88500000.0
2008-04-02 22:17:00,74.158,74.163,74.155,74.158,73820000.0
2008-04-02 22:18:00,74.195,74.195,74.145,74.16,51440000.0
2008-04-02 22:19:00,74.169,74.176,74.162,74.163,94530000.0
2008-04-02 22:20:00,74.171,74.181,74.17,74.171,76630000.0
2008-04-02 22:21:00,74.209,74.209,74.169,74.169,100080000.0
2008-04-02 22:22:00,74.174,74.183,74.17,74.183,98810000.0
2008-04-02 22:24:00,74.216,74.216,74.2,74.202,13140000.0
2008-04-02 22:25:00,74.2,74.205,74.198,74.198,10520000.0
2008-04-02 22:26:00,74.186,74.188,74.179,74.185,99940000.0
2008-04-02 22:27:00,74.217,74.217,74.19,74.2,127790000.0
2008-04-02 22:28:00,74.205,74.205,74.193,74.193,95420000.0
2008-04-02 22:29:00,74.202,74.214,74.201,74.201,95830000.0
2008-04-02 22:30:00,74.246,74.246,74.195,74.195,76580000.0
2008-04-02 22:32:00,74.185,74.198,74.184,74.189,101180000.0
2008-04-02 22:33:00,74.22,74.22,74.19,74.193,83790000.0
2008-04-02 22:35:00,74.181,74.194,74.171,74.194,33270000.0
2008-04-02 22:36:00,74.233,74.233,74.201,74.201,52700000.0
2008-04-02 22:37:00,74.208,74.216,74.197,74.203,90390000.0
2008-04-02 22:38:00,74.188,74.197,74.188,74.192,68440000.0
2008-04-02 22:39:00,74.226,74.226,74.203,74.203,65390000.0
2008-04-02 22:40:00,74.207,74.207,74.198,74.198,88170000.0
2008-04-02 22:41:00,74.187,74.195,74.182,74.195,62900000.0
2008-04-02 22:42:00,74.234,74.234,74.201,74.21,75620000.0
2008-04-02 22:43:00,74.215,74.215,74.202,74.208,82380000.0
2008-04-02 22:44:00,74.215,74.215,74.196,74.206,64780000.0
2008-04-02 22:45:00,74.233,74.233,74.194,74.198,79570000.0
2008-04-02 22:46:00,74.202,74.202,74.182,74.182,66940000.0
2008-04-02 22:47:00,74.185,74.185,74.179,74.185,35330000.0
2008-04-02 22:48:00,74.223,74.223,74.195,74.198,75070000.0
2008-04-02 22:49:00,74.204,74.204,74.193,74.193,58390000.0
2008-04-02 22:50:00,74.198,74.201,74.193,74.198,93900000.0
2008-04-02 22:51:00,74.239,74.239,74.184,74.184,28770000.0
2008-04-02 22:52:00,74.169,74.184,74.166,74.184,86410000.0
2008-04-02 22:53:00,74.199,74.199,74.19,74.196,123910000.0
2008-04-02 22:54:00,74.241,74.241,74.198,74.204,107280000.0
2008-04-02 22:55:00,74.204,74.204,74.201,74.201,5630000.0
2008-04-02 22:56:00,74.203,74.204,74.189,74.189,106370000.0
2008-04-02 22:57:00,74.228,74.228,74.196,74.196,77280000.0
2008-04-02 22:58:00,74.193,74.193,74.184,74.187,11270000.0
2008-04-02 22:59:00,74.171,74.171,74.125,74.166,34000000.0
2008-04-02 23:00:00,74.193,74.193,74.163,74.17,38970000.0
2008-04-02 23:01:00,74.154,74.154,74.135,74.148,37290000.0
2008-04-02 23:02:00,74.146,74.154,74.132,74.142,11500000.0
2008-04-02 23:03:00,74.171,74.171,74.125,74.133,52970000.0
2008-04-02 23:04:00,74.119,74.127,74.119,74.127,43490000.0
2008-04-02 23:05:00,74.119,74.12,74.117,74.118,48060000.0
2008-04-02 23:06:00,74.142,74.144,74.129,74.129,124790000.0
2008-04-02 23:07:00,74.12,74.126,74.119,74.124,49980000.0
2008-04-02 23:08:00,74.14,74.145,74.139,74.139,45730000.0
2008-04-02 23:09:00,74.166,74.166,74.141,74.141,48780000.0
2008-04-02 23:12:00,74.156,74.156,74.121,74.121,90170000.0
2008-04-02 23:13:00,74.131,74.138,74.131,74.137,101490000.0
2008-04-02 23:14:00,74.13,74.137,74.13,74.134,149300000.0
2008-04-02 23:15:00,74.158,74.158,74.13,74.13,48110000.0
2008-04-02 23:16:00,74.133,74.133,74.121,74.133,54360000.0
2008-04-02 23:17:00,74.125,74.128,74.12,74.126,35970000.0
2008-04-02 23:18:00,74.154,74.154,74.112,74.123,40030000.0
2008-04-02 23:19:00,74.106,74.106,74.092,74.098,43560000.0
2008-04-02 23:20:00,74.09,74.094,74.087,74.087,16520000.0
2008-04-02 23:21:00,74.117,74.117,74.117,74.117,1500000.0
2008-04-02 23:24:00,74.127,74.13,74.126,74.127,87810000.0
2008-04-02 23:26:00,74.1,74.107,74.1,74.1,62600000.0
2008-04-02 23:27:00,74.118,74.12,74.117,74.118,48020000.0
2008-04-02 23:29:00,74.108,74.11,74.105,74.107,78240000.0
2008-04-02 23:30:00,74.128,74.128,74.116,74.116,2860000.0
2008-04-02 23:33:00,74.132,74.134,74.113,74.113,32060000.0
2008-04-02 23:36:00,74.139,74.139,74.137,74.138,36300000.0
2008-04-02 23:37:00,74.098,74.101,74.097,74.097,113490000.0
2008-04-02 23:38:00,74.088,74.09,74.087,74.088,75850000.0
2008-04-02 23:39:00,74.129,74.13,74.128,74.129,40440000.0
2008-04-02 23:42:00,74.114,74.114,74.093,74.099,91610000.0
2008-04-02 23:43:00,74.119,74.12,74.117,74.119,92380000.0
2008-04-02 23:45:00,74.151,74.151,74.114,74.126,60880000.0
2008-04-02 23:46:00,74.116,74.12,74.115,74.116,61540000.0
2008-04-02 23:47:00,74.106,74.116,74.106,74.114,106000000.0
2008-04-02 23:48:00,74.146,74.148,74.145,74.146,69740000.0
2008-04-02 23:49:00,74.109,74.117,74.109,74.115,79630000.0
2008-04-02 23:51:00,74.116,74.118,74.111,74.118,124780000.0
2008-04-02 23:53:00,74.108,74.111,74.107,74.107,85330000.0
2008-04-02 23:54:00,74.137,74.137,74.121,74.121,103230000.0
2008-04-02 23:55:00,74.111,74.124,74.107,74.124,76040000.0
2008-04-02 23:56:00,74.115,74.124,74.109,74.118,82850000.0
2008-04-02 23:57:00,74.143,74.143,74.115,74.118,89450000.0
2008-04-02 23:58:00,74.127,74.127,74.12,74.126,69820000.0
2008-04-02 23:59:00,74.137,74.137,74.128,74.128,96650000.0
2008-04-03 00:00:00,74.165,74.167,74.158,74.158,59350000.0
2008-04-03 00:01:00,74.121,74.131,74.117,74.131,102820000.0
2008-04-03 00:02:00,74.122,74.133,74.114,74.119,67020000.0
2008-04-03 00:03:00,74.153,74.153,74.121,74.131,68810000.0
2008-04-03 00:06:00,74.153,74.153,74.119,74.121,93840000.0
2008-04-03 00:07:00,74.127,74.136,74.121,74.13,89820000.0
2008-04-03 00:08:00,74.121,74.128,74.121,74.127,135360000.0
2008-04-03 00:09:00,74.153,74.153,74.117,74.131,100880000.0
2008-04-03 00:11:00,74.111,74.123,74.079,74.079,91760000.0
2008-04-03 00:12:00,74.109,74.11,74.107,74.108,95100000.0
2008-04-03 00:13:00,74.071,74.085,74.071,74.085,80090000.0
2008-04-03 00:15:00,74.106,74.106,74.074,74.074,48320000.0
2008-04-03 00:16:00,74.077,74.081,74.06,74.06,60380000.0
2008-04-03 00:17:00,74.028,74.028,74.017,74.017,80750000.0
2008-04-03 00:18:00,74.078,74.079,74.076,74.079,87140000.0
2008-04-03 00:19:00,74.038,74.043,74.027,74.027,129040000.0
2008-04-03 00:20:00,74.036,74.038,74.034,74.038,40350000.0
2008-04-03 00:21:00,74.066,74.069,74.065,74.067,59450000.0
2008-04-03 00:24:00,74.067,74.07,74.067,74.07,38750000.0
2008-04-03 00:27:00,74.055,74.055,74.037,74.037,69870000.0
2008-04-03 00:29:00,74.03,74.036,74.03,74.036,33280000.0
2008-04-03 00:30:00,74.074,74.074,74.025,74.039,51320000.0
2008-04-03 00:31:00,74.032,74.036,74.031,74.036,66640000.0
2008-04-03 00:33:00,74.051,74.052,74.039,74.039,53330000.0
2008-04-03 00:36:00,74.068,74.07,74.065,74.069,141560000.0
2008-04-03 00:37:00,74.028,74.037,74.028,74.037,67420000.0
2008-04-03 00:39:00,74.063,74.063,74.033,74.033,28780000.0
2008-04-03 00:40:00,74.037,74.037,74.03,74.03,47230000.0
2008-04-03 00:41:00,74.038,74.046,74.033,74.046,46490000.0
2008-04-03 00:42:00,74.079,74.08,74.077,74.078,119770000.0
2008-04-03 00:43:00,74.037,74.039,74.034,74.037,83900000.0
2008-04-03 00:44:00,74.045,74.047,74.039,74.039,39920000.0
2008-04-03 00:45:00,74.056,74.056,74.04,74.04,42980000.0
2008-04-03 00:46:00,74.05,74.057,74.05,74.057,14170000.0
2008-04-03 00:47:00,74.051,74.065,74.051,74.065,57960000.0
2008-04-03 00:48:00,74.083,74.083,74.052,74.061,63930000.0
2008-04-03 00:49:00,74.051,74.057,74.05,74.05,95340000.0
2008-04-03 00:51:00,74.049,74.05,74.046,74.047,61430000.0
2008-04-03 00:52:00,74.038,74.045,74.038,74.045,114930000.0
2008-04-03 00:53:00,74.037,74.041,74.037,74.038,119000000.0
2008-04-03 00:54:00,74.073,74.073,74.05,74.05,81540000.0
2008-04-03 00:55:00,74.057,74.059,74.055,74.058,72040000.0
2008-04-03 00:56:00,74.05,74.056,74.049,74.055,44400000.0
2008-04-03 00:57:00,74.051,74.078,74.051,74.062,26600000.0
2008-04-03 00:58:00,74.066,74.068,74.06,74.06,53960000.0
2008-04-03 00:59:00,74.068,74.076,74.063,74.076,29280000.0
2008-04-03 01:00:00,74.107,74.107,74.1,74.1,35770000.0
2008-04-03 01:03:00,74.106,74.109,74.105,74.108,99600000.0
2008-04-03 01:04:00,74.088,74.095,74.088,74.095,73370000.0
2008-04-03 01:05:00,74.084,74.087,74.08,74.086,69240000.0
2008-04-03 01:06:00,74.106,74.106,74.093,74.098,84270000.0
2008-04-03 01:08:00,74.106,74.106,74.098,74.099,146240000.0
2008-04-03 01:09:00,74.123,74.123,74.104,74.108,129640000.0
2008-04-03 01:10:00,74.095,74.1,74.093,74.098,109740000.0
2008-04-03 01:12:00,74.124,74.124,74.103,74.103,76470000.0
2008-04-03 01:13:00,74.11,74.116,74.109,74.112,11470000.0
2008-04-03 01:14:00,74.118,74.118,74.11,74.111,59330000.0
2008-04-03 01:15:00,74.144,74.144,74.114,74.114,65270000.0
2008-04-03 01:16:00,74.117,74.117,74.109,74.109,54730000.0
2008-04-03 01:17:00,74.114,74.114,74.102,74.108,57980000.0
2008-04-03 01:18:00,74.127,74.129,74.127,74.128,44430000.0
2008-04-03 01:19:00,74.149,74.151,74.147,74.147,104140000.0
2008-04-03 01:20:00,74.14,74.146,74.14,74.146,73290000.0
2008-04-03 01:21:00,74.179,74.18,74.177,74.178,97910000.0
2008-04-03 01:22:00,74.141,74.148,74.14,74.148,69250000.0
2008-04-03 01:23:00,74.141,74.146,74.14,74.14,62630000.0
2008-04-03 01:24:00,74.15,74.15,74.126,74.126,8300000.0
2008-04-03 01:25:00,74.12,74.127,74.118,74.125,55080000.0
2008-04-03 01:26:00,74.119,74.126,74.119,74.126,51040000.0
2008-04-03 01:27:00,74.153,74.153,74.123,74.133,80700000.0
2008-04-03 01:28:00,74.119,74.12,74.117,74.118,62860000.0
2008-04-03 01:30:00,74.142,74.142,74.128,74.135,7670000.0
2008-04-03 01:31:00,74.13,74.137,74.129,74.129,81170000.0
2008-04-03 01:32:00,74.137,74.137,74.131,74.131,69310000.0
2008-04-03 01:33:00,74.154,74.154,74.142,74.142,35860000.0
2008-04-03 01:34:00,74.129,74.136,74.121,74.129,73960000.0
2008-04-03 01:36:00,74.142,74.142,74.091,74.091,87360000.0
2008-04-03 01:38:00,74.077,74.077,74.07,74.07,56160000.0
2008-04-03 01:39:00,74.095,74.095,74.073,74.077,87850000.0
2008-04-03 01:40:00,74.069,74.076,74.069,74.071,54260000.0
2008-04-03 01:41:00,74.062,74.077,74.062,74.077,46750000.0
2008-04-03 01:42:00,74.107,74.11,74.107,74.108,35640000.0
2008-04-03 01:43:00,74.067,74.075,74.052,74.065,46350000.0
2008-04-03 01:44:00,74.057,74.067,74.057,74.067,50760000.0
2008-04-03 01:45:00,74.103,74.103,74.071,74.078,89840000.0
2008-04-03 01:46:00,74.086,74.086,74.08,74.08,69720000.0
2008-04-03 01:48:00,74.101,74.101,74.076,74.078,82070000.0
2008-04-03 01:49:00,74.085,74.088,74.08,74.082,113510000.0
2008-04-03 01:50:00,74.087,74.087,74.08,74.08,111400000.0
2008-04-03 01:51:00,74.103,74.103,74.081,74.081,97750000.0
2008-04-03 01:52:00,74.068,74.08,74.061,74.061,120050000.0
2008-04-03 01:53:00,74.063,74.071,74.059,74.059,108720000.0
2008-04-03 01:54:00,74.084,74.084,74.065,74.065,6280000.0
2008-04-03 01:55:00,74.065,74.068,74.061,74.062,134300000.0
2008-04-03 01:56:00,74.049,74.052,74.046,74.047,104900000.0
2008-04-03 01:57:00,74.081,74.081,74.031,74.031,71380000.0
2008-04-03 01:58:00,74.036,74.036,74.029,74.03,71210000.0
2008-04-03 02:00:00,74.069,74.069,74.052,74.055,8650000.0
2008-04-03 02:01:00,74.049,74.056,74.048,74.055,91640000.0
2008-04-03 02:02:00,74.05,74.063,74.05,74.059,149070000.0
2008-04-03 02:03:00,74.094,74.094,74.062,74.083,110160000.0
2008-04-03 02:04:00,74.079,74.087,74.079,74.081,67720000.0
2008-04-03 02:05:00,74.068,74.068,74.059,74.066,71970000.0
2008-04-03 02:06:00,74.084,74.085,74.072,74.072,154830000.0
2008-04-03 02:07:00,74.077,74.077,74.077,74.077,1920000.0
2008-04-03 02:08:00,74.068,74.068,74.061,74.061,151130000.0
2008-04-03 02:09:00,74.079,74.079,74.052,74.052,10330000.0
2008-04-03 02:11:00,74.026,74.039,74.026,74.029,117620000.0
2008-04-03 02:12:00,74.017,74.035,74.017,74.027,89210000.0
2008-04-03 02:13:00,74.017,74.023,74.011,74.018,130060000.0
2008-04-03 02:14:00,74.032,74.038,74.03,74.036,103370000.0
2008-04-03 02:15:00,74.064,74.064,74.036,74.04,73110000.0
2008-04-03 02:16:00,74.045,74.045,74.03,74.038,62380000.0
2008-04-03 02:18:00,74.051,74.051,74.037,74.039,15780000.0
2008-04-03 02:19:00,74.045,74.047,74.039,74.047,111550000.0
2008-04-03 02:20:00,74.043,74.053,74.043,74.048,108800000.0
2008-04-03 02:21:00,74.08,74.08,74.033,74.033,110230000.0
2008-04-03 02:22:00,74.018,74.023,74.003,74.009,132000000.0
2008-04-03 02:23:00,73.994,74.006,73.993,73.993,115300000.0
2008-04-03 02:24:00,74.009,74.009,73.977,73.983,81700000.0
2008-04-03 02:25:00,73.993,73.997,73.981,73.997,132610000.0
2008-04-03 02:27:00,74.029,74.031,74.027,74.029,79990000.0
2008-04-03 02:28:00,73.991,73.996,73.991,73.996,66450000.0
2008-04-03 02:29:00,74.007,74.007,74.0,74.0,147870000.0
2008-04-03 02:30:00,74.031,74.031,73.986,73.987,10750000.0
2008-04-03 02:31:00,73.981,73.993,73.981,73.981,67120000.0
2008-04-03 02:32:00,73.972,73.993,73.972,73.975,145280000.0
2008-04-03 02:33:00,74.001,74.001,73.987,73.987,6010000.0
2008-04-03 02:34:00,73.982,73.995,73.982,73.987,79920000.0
2008-04-03 02:35:00,73.976,73.977,73.968,73.977,115030000.0
2008-04-03 02:36:00,74.004,74.004,73.982,73.99,116800000.0
2008-04-03 02:37:00,73.98,73.987,73.98,73.986,106740000.0
2008-04-03 02:38:00,73.979,73.986,73.979,73.984,131900000.0
2008-04-03 02:39:00,74.025,74.03,74.025,74.027,115640000.0
2008-04-03 02:40:00,73.979,73.995,73.979,73.989,81440000.0
2008-04-03 02:41:00,73.998,74.008,73.998,74.008,137240000.0
2008-04-03 02:42:00,74.052,74.052,74.005,74.027,103210000.0
2008-04-03 02:43:00,74.035,74.035,73.993,73.993,75960000.0
2008-04-03 02:44:00,73.997,73.997,73.989,73.99,63430000.0
2008-04-03 02:45:00,74.033,74.033,73.993,73.993,140070000.0
2008-04-03 02:47:00,73.998,74.004,73.99,73.993,147910000.0
2008-04-03 02:48:00,74.013,74.016,74.0,74.0,122360000.0
2008-04-03 02:49:00,73.986,73.994,73.982,73.994,82190000.0
2008-04-03 02:50:00,73.986,73.989,73.981,73.989,132540000.0
2008-04-03 02:51:00,74.004,74.004,73.961,73.961,112810000.0
2008-04-03 02:52:00,73.975,74.001,73.975,73.975,76510000.0
2008-04-03 02:53:00,73.98,73.991,73.975,73.979,58690000.0
2008-04-03 02:54:00,74.004,74.004,73.976,73.976,143680000.0
2008-04-03 02:55:00,73.985,73.999,73.985,73.991,12020000.0
2008-04-03 02:57:00,74.002,74.002,73.976,73.983,71200000.0
2008-04-03 02:58:00,73.967,73.972,73.955,73.966,63350000.0
2008-04-03 02:59:00,73.988,74.003,73.976,74.003,146120000.0
2008-04-03 03:00:00,74.037,74.037,73.995,74.006,18770000.0
2008-04-03 03:01:00,74.002,74.056,74.002,74.053,82390000.0
2008-04-03 03:02:00,74.022,74.039,74.008,74.033,117940000.0
2008-04-03 03:03:00,74.037,74.042,73.996,74.001,88460000.0
2008-04-03 03:04:00,74.012,74.053,74.012,74.053,121750000.0
2008-04-03 03:05:00,74.036,74.036,74.028,74.028,111730000.0
2008-04-03 03:06:00,74.055,74.072,74.036,74.041,116780000.0
2008-04-03 03:09:00,74.068,74.07,74.066,74.067,84770000.0
2008-04-03 03:10:00,74.028,74.042,74.021,74.029,143200000.0
2008-04-03 03:11:00,74.019,74.033,74.014,74.019,108340000.0
2008-04-03 03:12:00,74.041,74.072,74.026,74.065,73800000.0
2008-04-03 03:13:00,74.071,74.071,74.042,74.067,59230000.0
2008-04-03 03:14:00,74.04,74.056,74.04,74.056,152270000.0
2008-04-03 03:15:00,74.058,74.058,74.039,74.039,6380000.0
2008-04-03 03:16:00,74.036,74.036,74.029,74.03,61690000.0
2008-04-03 03:17:00,74.038,74.04,74.036,74.039,147690000.0
2008-04-03 03:18:00,74.053,74.069,74.048,74.069,11310000.0
2008-04-03 03:20:00,74.06,74.082,74.06,74.078,150390000.0
2008-04-03 03:21:00,74.11,74.11,74.089,74.093,10040000.0
2008-04-03 03:22:00,74.085,74.092,74.071,74.071,97050000.0
2008-04-03 03:23:00,74.06,74.08,74.054,74.077,140840000.0
2008-04-03 03:24:00,74.083,74.083,74.052,74.052,106930000.0
2008-04-03 03:25:00,74.061,74.084,74.059,74.084,80310000.0
2008-04-03 03:27:00,74.083,74.083,74.054,74.054,150200000.0
2008-04-03 03:28:00,74.064,74.079,74.064,74.07,10140000.0
2008-04-03 03:29:00,74.058,74.067,74.058,74.06,132740000.0
2008-04-03 03:30:00,74.083,74.083,74.061,74.07,114530000.0
2008-04-03 03:31:00,74.082,74.094,74.082,74.088,114870000.0
2008-04-03 03:32:00,74.101,74.109,74.09,74.098,136890000.0
2008-04-03 03:33:00,74.1,74.102,74.09,74.09,126440000.0
2008-04-03 03:34:00,74.096,74.111,74.084,74.097,83410000.0
2008-04-03 03:35:00,74.108,74.116,74.102,74.109,130490000.0
2008-04-03 03:36:00,74.125,74.141,74.104,74.104,107860000.0
2008-04-03 03:37:00,74.11,74.14,74.108,74.122,76640000.0
2008-04-03 03:38:00,74.128,74.137,74.102,74.102,66360000.0
2008-04-03 03:39:00,74.116,74.116,74.102,74.102,154030000.0
2008-04-03 03:40:00,74.114,74.131,74.114,74.131,6380000.0
2008-04-03 03:41:00,74.12,74.142,74.112,74.126,113690000.0
2008-04-03 03:42:00,74.148,74.151,74.147,74.148,80080000.0
2008-04-03 03:43:00,74.139,74.146,74.133,74.146,58190000.0
2008-04-03 03:44:00,74.14,74.169,74.14,74.154,153330000.0
2008-04-03 03:45:00,74.169,74.169,74.154,74.154,6380000.0
2008-04-03 03:46:00,74.16,74.165,74.151,74.151,71970000.0
2008-04-03 03:47:00,74.157,74.159,74.15,74.159,142070000.0
2008-04-03 03:48:00,74.176,74.176,74.15,74.15,12030000.0
2008-04-03 03:49:00,74.146,74.175,74.146,74.166,74660000.0
2008-04-03 03:50:00,74.134,74.169,74.134,74.14,71900000.0
2008-04-03 03:51:00,74.166,74.166,74.143,74.143,153570000.0
2008-04-03 03:52:00,74.161,74.172,74.149,74.172,12810000.0
2008-04-03 03:53:00,74.161,74.181,74.152,74.172,120240000.0
2008-04-03 03:54:00,74.174,74.179,74.149,74.151,78100000.0
2008-04-03 03:55:00,74.173,74.173,74.144,74.15,62100000.0
2008-04-03 03:56:00,74.141,74.168,74.141,74.143,145750000.0
2008-04-03 03:57:00,74.149,74.149,74.137,74.137,3420000.0
2008-04-03 03:58:00,74.135,74.16,74.135,74.148,63970000.0
2008-04-03 03:59:00,74.141,74.161,74.135,74.14,143980000.0
2008-04-03 04:00:00,74.165,74.165,74.149,74.149,3190000.0
2008-04-03 04:01:00,74.12,74.134,74.108,74.125,69720000.0
2008-04-03 04:02:00,74.093,74.139,74.093,74.099,67580000.0
2008-04-03 04:03:00,74.113,74.113,74.093,74.093,144700000.0
2008-04-03 04:04:00,74.098,74.098,74.098,74.098,3010000.0
2008-04-03 04:05:00,74.088,74.095,74.073,74.095,156140000.0
2008-04-03 04:06:00,74.086,74.086,74.082,74.082,3010000.0
2008-04-03 04:07:00,74.085,74.091,74.068,74.071,130620000.0
2008-04-03 04:08:00,74.059,74.071,74.041,74.056,116030000.0
2008-04-03 04:09:00,74.077,74.089,74.042,74.074,77910000.0
2008-04-03 04:10:00,74.077,74.091,74.055,74.078,66590000.0
2008-04-03 04:11:00,74.044,74.084,74.044,74.084,145330000.0
2008-04-03 04:12:00,74.067,74.067,74.026,74.026,12950000.0
2008-04-03 04:13:00,74.029,74.056,74.029,74.05,9950000.0
2008-04-03 04:14:00,74.074,74.074,74.045,74.05,66950000.0
2008-04-03 04:15:00,74.081,74.081,74.035,74.05,151350000.0
2008-04-03 04:16:00,74.067,74.067,74.05,74.063,12010000.0
2008-04-03 04:17:00,74.041,74.064,74.041,74.055,89510000.0
2008-04-03 04:18:00,74.069,74.07,74.067,74.068,70830000.0
2008-04-03 04:19:00,74.046,74.065,74.035,74.041,96690000.0
2008-04-03 04:20:00,74.031,74.043,74.031,74.04,59540000.0
2008-04-03 04:21:00,74.063,74.063,74.043,74.043,50700000.0
2008-04-03 04:22:00,74.05,74.071,74.044,74.058,37540000.0
2008-04-03 04:23:00,74.048,74.063,74.047,74.055,53010000.0
2008-04-03 04:24:00,74.062,74.062,74.043,74.059,53320000.0
2008-04-03 04:25:00,74.033,74.07,74.033,74.033,99780000.0
2008-04-03 04:26:00,74.038,74.051,74.031,74.031,80290000.0
2008-04-03 04:27:00,74.057,74.082,74.045,74.048,124400000.0
2008-04-03 04:28:00,74.061,74.071,74.057,74.071,80100000.0
2008-04-03 04:29:00,74.036,74.049,74.013,74.013,122890000.0
2008-04-03 04:30:00,74.054,74.054,73.996,74.018,115960000.0
2008-04-03 04:31:00,74.027,74.048,74.009,74.009,110370000.0
2008-04-03 04:32:00,74.034,74.034,73.997,74.002,135770000.0
2008-04-03 04:33:00,74.024,74.032,74.013,74.026,127920000.0
2008-04-03 04:34:00,74.035,74.037,74.029,74.031,85740000.0
2008-04-03 04:35:00,73.999,74.034,73.999,74.034,147260000.0
2008-04-03 04:36:00,74.029,74.033,74.026,74.026,114010000.0
2008-04-03 04:37:00,74.003,74.044,74.003,74.044,77000000.0
2008-04-03 04:38:00,74.033,74.037,73.997,74.002,64690000.0
2008-04-03 04:39:00,74.014,74.014,73.983,73.983,146530000.0
2008-04-03 04:40:00,73.985,73.985,73.98,73.981,4890000.0
2008-04-03 04:41:00,73.992,74.02,73.992,74.003,146070000.0
2008-04-03 04:42:00,74.017,74.017,73.99,74.004,13600000.0
2008-04-03 04:43:00,74.018,74.027,74.018,74.027,119300000.0
2008-04-03 04:44:00,73.998,74.006,73.993,74.006,120630000.0
2008-04-03 04:45:00,74.025,74.025,74.003,74.003,108480000.0
2008-04-03 04:46:00,74.007,74.009,74.004,74.005,141500000.0
2008-04-03 04:47:00,74.035,74.04,74.035,74.037,129320000.0
2008-04-03 04:48:00,74.039,74.047,74.039,74.045,92680000.0
2008-04-03 04:49:00,74.017,74.036,74.013,74.036,145630000.0
2008-04-03 04:50:00,74.048,74.053,74.046,74.048,115060000.0
2008-04-03 04:51:00,74.011,74.044,74.011,74.044,79840000.0
2008-04-03 04:52:00,74.054,74.054,74.015,74.019,68260000.0
2008-04-03 04:53:00,74.013,74.055,74.013,74.055,151000000.0
2008-04-03 04:54:00,74.044,74.062,74.032,74.038,18060000.0
2008-04-03 04:55:00,74.039,74.069,74.036,74.036,121850000.0
2008-04-03 04:56:00,74.029,74.063,74.029,74.063,118550000.0
2008-04-03 04:57:00,74.058,74.067,74.058,74.066,89670000.0
2008-04-03 04:58:00,74.062,74.08,74.052,74.062,139130000.0
2008-04-03 04:59:00,74.05,74.074,74.033,74.041,108290000.0
2008-04-03 05:00:00,74.073,74.073,74.033,74.033,80840000.0
2008-04-03 05:01:00,74.036,74.036,74.027,74.035,74360000.0
2008-04-03 05:02:00,74.028,74.046,74.024,74.046,155210000.0
2008-04-03 05:03:00,74.04,74.059,74.034,74.058,15030000.0
2008-04-03 05:04:00,74.022,74.044,74.022,74.044,70710000.0
2008-04-03 05:05:00,74.036,74.04,74.017,74.034,146730000.0
2008-04-03 05:06:00,74.038,74.039,74.006,74.006,16200000.0
2008-04-03 05:07:00,73.99,74.017,73.99,73.991,139010000.0
2008-04-03 05:08:00,74.024,74.029,74.021,74.021,118250000.0
2008-04-03 05:09:00,74.014,74.022,73.986,74.022,87470000.0
2008-04-03 05:10:00,73.995,73.999,73.99,73.996,135030000.0
2008-04-03 05:11:00,73.991,73.997,73.99,73.996,108630000.0
2008-04-03 05:12:00,74.024,74.048,74.001,74.012,72110000.0
2008-04-03 05:13:00,73.994,74.024,73.994,74.014,64690000.0
2008-04-03 05:14:00,74.007,74.02,73.993,73.993,145360000.0
2008-04-03 05:15:00,74.002,74.002,73.993,73.993,2640000.0
2008-04-03 05:16:00,73.988,73.988,73.988,73.988,3000000.0
2008-04-03 05:17:00,73.979,73.987,73.978,73.986,138890000.0
2008-04-03 05:18:00,74.013,74.013,73.986,73.987,114300000.0
2008-04-03 05:19:00,73.978,73.981,73.976,73.979,70950000.0
2008-04-03 05:20:00,74.009,74.015,74.009,74.015,61650000.0
2008-04-03 05:21:00,74.003,74.006,73.968,73.981,142660000.0
2008-04-03 05:22:00,74.02,74.02,74.02,74.02,2450000.0
2008-04-03 05:23:00,74.008,74.017,74.001,74.017,153220000.0
2008-04-03 05:24:00,74.014,74.014,74.002,74.002,6050000.0
2008-04-03 05:26:00,73.971,73.976,73.971,73.976,109890000.0
2008-04-03 05:27:00,73.989,73.992,73.987,73.988,113640000.0
2008-04-03 05:29:00,74.01,74.022,73.987,74.013,119650000.0
2008-04-03 05:30:00,74.006,74.024,73.993,74.024,77360000.0
2008-04-03 05:31:00,74.017,74.021,74.015,74.019,144720000.0
2008-04-03 05:32:00,74.024,74.024,73.989,73.989,104420000.0
2008-04-03 05:33:00,74.028,74.031,74.027,74.029,76430000.0
2008-04-03 05:34:00,74.017,74.018,73.988,73.992,66260000.0
2008-04-03 05:35:00,74.026,74.026,74.0,74.0,139130000.0
2008-04-03 05:36:00,74.03,74.039,74.012,74.012,15970000.0
2008-04-03 05:37:00,74.002,74.025,74.002,74.025,77280000.0
2008-04-03 05:38:00,73.999,74.005,73.992,73.999,117560000.0
2008-04-03 05:39:00,74.035,74.035,74.016,74.031,82730000.0
2008-04-03 05:40:00,74.001,74.033,74.001,74.033,115150000.0
2008-04-03 05:41:00,74.016,74.016,74.001,74.001,107790000.0
2008-04-03 05:42:00,74.008,74.033,74.005,74.005,108070000.0
2008-04-03 05:45:00,74.031,74.031,74.009,74.009,80000000.0
2008-04-03 05:46:00,74.02,74.044,74.016,74.044,131200000.0
2008-04-03 05:47:00,74.03,74.05,74.024,74.05,104350000.0
2008-04-03 05:48:00,74.046,74.046,74.032,74.032,73720000.0
2008-04-03 05:49:00,74.022,74.044,74.022,74.044,63440000.0
2008-04-03 05:50:00,74.053,74.053,74.024,74.024,148120000.0
2008-04-03 05:51:00,74.048,74.048,74.019,74.025,13710000.0
2008-04-03 05:52:00,74.028,74.04,74.018,74.018,20700000.0
2008-04-03 05:53:00,74.047,74.049,74.013,74.032,154330000.0
2008-04-03 05:54:00,74.056,74.056,74.029,74.029,17870000.0
2008-04-03 05:55:00,74.037,74.071,74.033,74.071,14100000.0
2008-04-03 05:57:00,74.068,74.068,74.067,74.067,3010000.0
2008-04-03 05:58:00,74.032,74.06,74.032,74.035,61260000.0
2008-04-03 05:59:00,74.041,74.059,74.033,74.041,137840000.0
2008-04-03 06:00:00,74.073,74.079,74.047,74.079,9070000.0
2008-04-03 06:01:00,74.066,74.105,74.066,74.07,63470000.0
2008-04-03 06:02:00,74.083,74.083,74.055,74.068,141010000.0
2008-04-03 06:03:00,74.089,74.089,74.073,74.073,8460000.0
2008-04-03 06:04:00,74.073,74.101,74.073,74.095,66970000.0
2008-04-03 06:05:00,74.08,74.112,74.08,74.091,137560000.0
2008-04-03 06:06:00,74.125,74.133,74.107,74.121,10900000.0
2008-04-03 06:07:00,74.112,74.122,74.091,74.091,78240000.0
2008-04-03 06:08:00,74.082,74.111,74.076,74.111,128380000.0
2008-04-03 06:09:00,74.105,74.111,74.085,74.106,102130000.0
2008-04-03 06:10:00,74.093,74.139,74.093,74.136,75150000.0
2008-04-03 06:11:00,74.122,74.18,74.122,74.18,63540000.0
2008-04-03 06:12:00,74.186,74.201,74.164,74.174,137670000.0
2008-04-03 06:13:00,74.171,74.194,74.157,74.157,13570000.0
2008-04-03 06:14:00,74.138,74.156,74.138,74.151,30620000.0
2008-04-03 06:15:00,74.181,74.181,74.14,74.157,36710000.0
2008-04-03 06:16:00,74.165,74.171,74.15,74.152,49250000.0
2008-04-03 06:17:00,74.14,74.163,74.132,74.132,68450000.0
2008-04-03 06:18:00,74.152,74.16,74.123,74.146,112090000.0
2008-04-03 06:19:00,74.133,74.159,74.122,74.122,75140000.0
2008-04-03 06:20:00,74.144,74.16,74.117,74.129,69920000.0
2008-04-03 06:21:00,74.163,74.163,74.126,74.14,93640000.0
2008-04-03 06:22:00,74.131,74.161,74.123,74.161,133310000.0
2008-04-03 06:23:00,74.156,74.156,74.147,74.148,149220000.0
2008-04-03 06:24:00,74.149,74.189,74.149,74.189,139230000.0
2008-04-03 06:25:00,74.187,74.205,74.17,74.179,112610000.0
2008-04-03 06:26:00,74.175,74.208,74.175,74.205,65960000.0
2008-04-03 06:27:00,74.212,74.212,74.167,74.167,92000000.0
2008-04-03 06:28:00,74.166,74.177,74.153,74.177,90170000.0
2008-04-03 06:29:00,74.155,74.185,74.155,74.179,75980000.0
2008-04-03 06:30:00,74.18,74.19,74.156,74.178,78590000.0
2008-04-03 06:31:00,74.173,74.211,74.173,74.197,69240000.0
2008-04-03 06:32:00,74.232,74.232,74.188,74.215,69590000.0
2008-04-03 06:33:00,74.205,74.208,74.173,74.173,54690000.0
2008-04-03 06:34:00,74.187,74.191,74.172,74.172,122030000.0
2008-04-03 06:35:00,74.188,74.203,74.173,74.203,87700000.0
2008-04-03 06:36:00,74.213,74.213,74.177,74.191,120640000.0
2008-04-03 06:37:00,74.197,74.202,74.178,74.181,78730000.0
2008-04-03 06:38:00,74.204,74.204,74.179,74.202,64830000.0
2008-04-03 06:39:00,74.204,74.204,74.179,74.179,69380000.0
2008-04-03 06:40:00,74.171,74.204,74.171,74.188,67130000.0
2008-04-03 06:41:00,74.165,74.191,74.165,74.185,63090000.0
2008-04-03 06:42:00,74.192,74.192,74.162,74.186,92460000.0
2008-04-03 06:43:00,74.198,74.2,74.196,74.198,77890000.0
2008-04-03 06:44:00,74.188,74.189,74.187,74.188,72870000.0
2008-04-03 06:45:00,74.199,74.206,74.19,74.19,72450000.0
2008-04-03 06:48:00,74.195,74.195,74.168,74.193,35140000.0
2008-04-03 06:49:00,74.19,74.199,74.19,74.199,75130000.0
2008-04-03 06:50:00,74.191,74.199,74.191,74.192,91250000.0
2008-04-03 06:51:00,74.225,74.225,74.184,74.184,86740000.0
2008-04-03 06:52:00,74.195,74.232,74.195,74.232,77410000.0
2008-04-03 06:53:00,74.226,74.244,74.206,74.244,57430000.0
2008-04-03 06:54:00,74.228,74.252,74.21,74.214,84530000.0
2008-04-03 06:55:00,74.201,74.235,74.18,74.209,52510000.0
2008-04-03 06:56:00,74.178,74.236,74.178,74.23,47250000.0
2008-04-03 06:57:00,74.22,74.22,74.175,74.191,36150000.0
2008-04-03 06:58:00,74.184,74.217,74.184,74.205,49990000.0
2008-04-03 06:59:00,74.168,74.177,74.168,74.177,43500000.0
2008-04-03 07:00:00,74.214,74.214,74.173,74.173,92250000.0
2008-04-03 07:01:00,74.179,74.2,74.175,74.2,70770000.0
2008-04-03 07:03:00,74.24,74.24,74.171,74.206,76800000.0
2008-04-03 07:04:00,74.162,74.202,74.162,74.202,112480000.0
2008-04-03 07:05:00,74.191,74.204,74.191,74.204,106980000.0
2008-04-03 07:06:00,74.201,74.207,74.188,74.205,106070000.0
2008-04-03 07:07:00,74.199,74.204,74.184,74.202,129060000.0
2008-04-03 07:08:00,74.188,74.213,74.186,74.195,112040000.0
2008-04-03 07:09:00,74.203,74.203,74.151,74.151,84850000.0
2008-04-03 07:10:00,74.157,74.175,74.146,74.153,126130000.0
2008-04-03 07:11:00,74.142,74.171,74.131,74.131,96990000.0
2008-04-03 07:12:00,74.198,74.198,74.145,74.162,71570000.0
2008-04-03 07:13:00,74.15,74.157,74.149,74.156,64670000.0
2008-04-03 07:14:00,74.151,74.156,74.15,74.151,133350000.0
2008-04-03 07:15:00,74.174,74.174,74.147,74.148,8310000.0
2008-04-03 07:16:00,74.155,74.158,74.15,74.156,66910000.0
2008-04-03 07:17:00,74.182,74.182,74.163,74.164,57300000.0
2008-04-03 07:18:00,74.184,74.185,74.162,74.185,132430000.0
2008-04-03 07:19:00,74.161,74.166,74.153,74.159,12400000.0
2008-04-03 07:20:00,74.168,74.194,74.166,74.188,75410000.0
2008-04-03 07:21:00,74.218,74.218,74.165,74.165,62470000.0
2008-04-03 07:22:00,74.187,74.187,74.18,74.187,85090000.0
2008-04-03 07:23:00,74.173,74.173,74.151,74.151,60570000.0
2008-04-03 07:24:00,74.177,74.183,74.163,74.183,52520000.0
2008-04-03 07:25:00,74.163,74.191,74.163,74.163,36510000.0
2008-04-03 07:26:00,74.17,74.199,74.167,74.198,49590000.0
2008-04-03 07:27:00,74.219,74.224,74.185,74.224,52750000.0
2008-04-03 07:28:00,74.211,74.238,74.205,74.213,94040000.0
2008-04-03 07:29:00,74.2,74.221,74.196,74.217,82270000.0
2008-04-03 07:30:00,74.225,74.241,74.212,74.218,108610000.0
2008-04-03 07:31:00,74.234,74.271,74.234,74.247,74910000.0
2008-04-03 07:32:00,74.241,74.263,74.241,74.263,106440000.0
2008-04-03 07:33:00,74.273,74.273,74.233,74.233,100160000.0
2008-04-03 07:34:00,74.24,74.261,74.235,74.239,100750000.0
2008-04-03 07:35:00,74.254,74.288,74.254,74.275,120060000.0
2008-04-03 07:36:00,74.298,74.298,74.257,74.27,121760000.0
2008-04-03 07:37:00,74.275,74.282,74.265,74.277,84400000.0
2008-04-03 07:38:00,74.247,74.255,74.241,74.242,118290000.0
2008-04-03 07:39:00,74.267,74.27,74.243,74.249,102510000.0
2008-04-03 07:40:00,74.236,74.238,74.23,74.23,65030000.0
2008-04-03 07:41:00,74.222,74.242,74.222,74.23,64180000.0
2008-04-03 07:42:00,74.256,74.26,74.256,74.259,134340000.0
2008-04-03 07:43:00,74.234,74.234,74.22,74.233,14280000.0
2008-04-03 07:44:00,74.208,74.225,74.206,74.217,75620000.0
2008-04-03 07:45:00,74.23,74.23,74.19,74.221,104290000.0
2008-04-03 07:46:00,74.212,74.263,74.212,74.263,102380000.0
2008-04-03 07:47:00,74.25,74.273,74.242,74.273,84470000.0
2008-04-03 07:48:00,74.275,74.282,74.251,74.282,58360000.0
2008-04-03 07:49:00,74.273,74.291,74.254,74.291,88960000.0
2008-04-03 07:50:00,74.281,74.305,74.281,74.289,61830000.0
2008-04-03 07:51:00,74.306,74.306,74.286,74.305,49920000.0
2008-04-03 07:52:00,74.294,74.295,74.274,74.295,40930000.0
2008-04-03 07:53:00,74.272,74.293,74.27,74.27,45530000.0
2008-04-03 07:54:00,74.297,74.297,74.265,74.265,48390000.0
2008-04-03 07:55:00,74.27,74.291,74.252,74.252,93220000.0
2008-04-03 07:56:00,74.272,74.281,74.237,74.26,66030000.0
2008-04-03 07:57:00,74.257,74.266,74.226,74.239,114590000.0
2008-04-03 07:58:00,74.231,74.272,74.227,74.272,72160000.0
2008-04-03 07:59:00,74.265,74.271,74.243,74.258,109330000.0
2008-04-03 08:00:00,74.281,74.281,74.237,74.249,109730000.0
2008-04-03 08:01:00,74.222,74.253,74.222,74.229,98220000.0
2008-04-03 08:02:00,74.256,74.259,74.232,74.238,128430000.0
2008-04-03 08:03:00,74.259,74.259,74.208,74.235,117720000.0
2008-04-03 08:04:00,74.22,74.244,74.22,74.221,79010000.0
2008-04-03 08:05:00,74.23,74.259,74.216,74.216,119070000.0
2008-04-03 08:06:00,74.239,74.266,74.218,74.222,99900000.0
2008-04-03 08:07:00,74.239,74.239,74.203,74.211,67250000.0
2008-04-03 08:08:00,74.205,74.241,74.201,74.226,58070000.0
2008-04-03 08:09:00,74.218,74.231,74.206,74.212,140580000.0
2008-04-03 08:10:00,74.243,74.243,74.223,74.223,9200000.0
2008-04-03 08:11:00,74.247,74.248,74.216,74.232,108970000.0
2008-04-03 08:12:00,74.245,74.25,74.226,74.247,94160000.0
2008-04-03 08:13:00,74.259,74.276,74.254,74.275,98080000.0
2008-04-03 08:14:00,74.264,74.301,74.258,74.262,124160000.0
2008-04-03 08:15:00,74.321,74.321,74.252,74.252,109110000.0
2008-04-03 08:16:00,74.245,74.278,74.245,74.278,75280000.0
2008-04-03 08:17:00,74.256,74.319,74.256,74.319,133880000.0
2008-04-03 08:18:00,74.327,74.332,74.297,74.332,105540000.0
2008-04-03 08:19:00,74.315,74.358,74.311,74.338,66940000.0
2008-04-03 08:20:00,74.335,74.391,74.335,74.391,59660000.0
2008-04-03 08:21:00,74.372,74.378,74.337,74.351,136090000.0
2008-04-03 08:22:00,74.362,74.369,74.352,74.369,9200000.0
2008-04-03 08:23:00,74.367,74.37,74.324,74.338,57060000.0
2008-04-03 08:24:00,74.368,74.385,74.321,74.38,137260000.0
2008-04-03 08:25:00,74.345,74.37,74.337,74.35,20740000.0
2008-04-03 08:26:00,74.363,74.363,74.317,74.341,133290000.0
2008-04-03 08:27:00,74.352,74.355,74.343,74.344,11500000.0
2008-04-03 08:28:00,74.351,74.378,74.348,74.365,76240000.0
2008-04-03 08:29:00,74.392,74.392,74.356,74.364,77500000.0
2008-04-03 08:30:00,74.383,74.389,74.352,74.383,38810000.0
2008-04-03 08:31:00,74.392,74.396,74.368,74.396,76630000.0
2008-04-03 08:32:00,74.359,74.379,74.347,74.35,98940000.0
2008-04-03 08:33:00,74.375,74.375,74.343,74.358,97790000.0
2008-04-03 08:34:00,74.353,74.386,74.348,74.38,86770000.0
2008-04-03 08:35:00,74.366,74.408,74.359,74.386,57850000.0
2008-04-03 08:36:00,74.403,74.403,74.374,74.397,82310000.0
2008-04-03 08:37:00,74.366,74.371,74.336,74.336,58200000.0
2008-04-03 08:38:00,74.338,74.363,74.327,74.339,45800000.0
2008-04-03 08:39:00,74.335,74.34,74.307,74.312,36680000.0
2008-04-03 08:40:00,74.305,74.358,74.305,74.353,48020000.0
2008-04-03 08:41:00,74.374,74.374,74.345,74.364,52250000.0
2008-04-03 08:42:00,74.391,74.391,74.345,74.345,93470000.0
2008-04-03 08:43:00,74.333,74.362,74.328,74.348,76590000.0
2008-04-03 08:44:00,74.338,74.349,74.327,74.333,104690000.0
2008-04-03 08:45:00,74.373,74.373,74.341,74.341,80160000.0
2008-04-03 08:46:00,74.331,74.36,74.331,74.349,116500000.0
2008-04-03 08:47:00,74.339,74.36,74.33,74.332,105150000.0
2008-04-03 08:48:00,74.354,74.354,74.331,74.331,101700000.0
2008-04-03 08:49:00,74.32,74.327,74.32,74.324,121150000.0
2008-04-03 08:50:00,74.315,74.325,74.315,74.318,108140000.0
2008-04-03 08:51:00,74.34,74.345,74.325,74.33,73990000.0
2008-04-03 08:52:00,74.322,74.351,74.315,74.343,133580000.0
2008-04-03 08:53:00,74.33,74.354,74.324,74.33,96830000.0
2008-04-03 08:54:00,74.359,74.365,74.337,74.365,73940000.0
2008-04-03 08:55:00,74.353,74.369,74.343,74.343,54780000.0
2008-04-03 08:56:00,74.366,74.379,74.345,74.353,130070000.0
2008-04-03 08:57:00,74.369,74.38,74.361,74.362,18710000.0
2008-04-03 08:58:00,74.371,74.413,74.366,74.413,79160000.0
2008-04-03 08:59:00,74.407,74.414,74.366,74.371,66360000.0
2008-04-03 09:00:00,74.395,74.395,74.356,74.363,78380000.0
2008-04-03 09:01:00,74.386,74.387,74.358,74.359,75720000.0
2008-04-03 09:02:00,74.351,74.38,74.343,74.369,76240000.0
2008-04-03 09:03:00,74.357,74.357,74.318,74.345,43000000.0
2008-04-03 09:04:00,74.341,74.364,74.326,74.364,78970000.0
2008-04-03 09:05:00,74.352,74.354,74.318,74.324,100930000.0
2008-04-03 09:06:00,74.34,74.34,74.301,74.325,96540000.0
2008-04-03 09:07:00,74.289,74.3,74.274,74.29,81290000.0
2008-04-03 09:08:00,74.281,74.304,74.275,74.296,63330000.0
2008-04-03 09:09:00,74.303,74.308,74.277,74.297,93870000.0
2008-04-03 09:10:00,74.3,74.3,74.259,74.265,56970000.0
2008-04-03 09:11:00,74.286,74.286,74.256,74.275,49030000.0
2008-04-03 09:12:00,74.262,74.27,74.238,74.268,36350000.0
2008-04-03 09:13:00,74.231,74.248,74.221,74.221,49130000.0
2008-04-03 09:14:00,74.233,74.233,74.208,74.212,47240000.0
2008-04-03 09:15:00,74.234,74.235,74.212,74.235,91940000.0
2008-04-03 09:16:00,74.22,74.26,74.22,74.223,75700000.0
2008-04-03 09:17:00,74.249,74.262,74.233,74.262,107170000.0
2008-04-03 09:18:00,74.272,74.272,74.228,74.228,82840000.0
2008-04-03 09:19:00,74.225,74.272,74.225,74.272,113860000.0
2008-04-03 09:20:00,74.253,74.291,74.253,74.284,103170000.0
2008-04-03 09:21:00,74.289,74.311,74.264,74.311,98790000.0
2008-04-03 09:22:00,74.321,74.321,74.277,74.277,126320000.0
2008-04-03 09:23:00,74.286,74.326,74.286,74.325,116170000.0
2008-04-03 09:24:00,74.321,74.331,74.287,74.295,83550000.0
2008-04-03 09:25:00,74.313,74.326,74.288,74.326,130550000.0
2008-04-03 09:26:00,74.306,74.321,74.297,74.298,99900000.0
2008-04-03 09:27:00,74.291,74.32,74.289,74.318,63050000.0
2008-04-03 09:28:00,74.329,74.33,74.326,74.328,60240000.0
2008-04-03 09:29:00,74.311,74.311,74.276,74.276,141160000.0
2008-04-03 09:30:00,74.309,74.309,74.281,74.281,11460000.0
2008-04-03 09:31:00,74.267,74.289,74.243,74.243,123870000.0
2008-04-03 09:32:00,74.247,74.272,74.24,74.24,100660000.0
2008-04-03 09:33:00,74.263,74.271,74.24,74.248,62770000.0
2008-04-03 09:34:00,74.245,74.269,74.245,74.264,60040000.0
2008-04-03 09:35:00,74.228,74.259,74.199,74.203,134230000.0
2008-04-03 09:36:00,74.233,74.237,74.205,74.205,13000000.0
2008-04-03 09:37:00,74.22,74.241,74.203,74.203,86930000.0
2008-04-03 09:38:00,74.21,74.24,74.206,74.211,122240000.0
2008-04-03 09:39:00,74.23,74.23,74.183,74.183,116500000.0
2008-04-03 09:40:00,74.17,74.193,74.161,74.185,67110000.0
2008-04-03 09:41:00,74.171,74.2,74.168,74.181,62150000.0
2008-04-03 09:42:00,74.212,74.212,74.177,74.183,134270000.0
2008-04-03 09:43:00,74.185,74.212,74.182,74.212,13650000.0
2008-04-03 09:44:00,74.206,74.206,74.183,74.19,138410000.0
2008-04-03 09:45:00,74.221,74.221,74.189,74.203,17280000.0
2008-04-03 09:46:00,74.208,74.219,74.208,74.219,88380000.0
2008-04-03 09:47:00,74.199,74.213,74.197,74.202,62920000.0
2008-04-03 09:48:00,74.213,74.213,74.193,74.206,46110000.0
2008-04-03 09:49:00,74.213,74.213,74.192,74.207,37970000.0
2008-04-03 09:50:00,74.229,74.237,74.222,74.234,52290000.0
2008-04-03 09:51:00,74.234,74.237,74.231,74.237,47820000.0
2008-04-03 09:52:00,74.223,74.235,74.221,74.221,96160000.0
2008-04-03 09:53:00,74.233,74.233,74.197,74.233,79090000.0
2008-04-03 09:54:00,74.235,74.235,74.206,74.225,103660000.0
2008-04-03 09:55:00,74.214,74.214,74.179,74.203,78440000.0
2008-04-03 09:56:00,74.191,74.191,74.144,74.144,109090000.0
2008-04-03 09:57:00,74.159,74.173,74.142,74.173,99230000.0
2008-04-03 09:58:00,74.168,74.172,74.155,74.164,96130000.0
2008-04-03 09:59:00,74.176,74.185,74.168,74.172,136740000.0
2008-04-03 10:00:00,74.185,74.21,74.168,74.21,117810000.0
2008-04-03 10:01:00,74.194,74.203,74.181,74.192,80900000.0
2008-04-03 10:02:00,74.181,74.209,74.176,74.198,131720000.0
2008-04-03 10:03:00,74.209,74.232,74.193,74.206,100390000.0
2008-04-03 10:04:00,74.218,74.229,74.208,74.219,69300000.0
2008-04-03 10:05:00,74.228,74.238,74.205,74.216,60270000.0
2008-04-03 10:06:00,74.21,74.242,74.21,74.229,134190000.0
2008-04-03 10:07:00,74.226,74.241,74.226,74.239,9570000.0
2008-04-03 10:08:00,74.229,74.243,74.226,74.243,104020000.0
2008-04-03 10:09:00,74.257,74.271,74.236,74.271,149580000.0
2008-04-03 10:10:00,74.266,74.317,74.266,74.306,59200000.0
2008-04-03 10:11:00,74.317,74.332,74.305,74.318,110310000.0
2008-04-03 10:12:00,74.314,74.323,74.297,74.323,111620000.0
2008-04-03 10:13:00,74.307,74.331,74.305,74.325,88320000.0
2008-04-03 10:14:00,74.287,74.302,74.281,74.281,71930000.0
2008-04-03 10:15:00,74.32,74.32,74.262,74.262,43960000.0
2008-04-03 10:16:00,74.264,74.286,74.255,74.268,33580000.0
2008-04-03 10:17:00,74.299,74.3,74.297,74.298,57280000.0
2008-04-03 10:18:00,74.289,74.3,74.276,74.28,30730000.0
2008-04-03 10:19:00,74.295,74.295,74.272,74.272,31450000.0
2008-04-03 10:20:00,74.28,74.302,74.277,74.289,49310000.0
2008-04-03 10:21:00,74.303,74.31,74.284,74.29,73260000.0
2008-04-03 10:22:00,74.311,74.314,74.301,74.302,100460000.0
2008-04-03 10:23:00,74.305,74.313,74.295,74.305,78050000.0
2008-04-03 10:24:00,74.336,74.339,74.335,74.338,70400000.0
2008-04-03 10:25:00,74.303,74.33,74.303,74.312,88780000.0
2008-04-03 10:26:00,74.337,74.34,74.314,74.326,134870000.0
2008-04-03 10:27:00,74.349,74.355,74.318,74.321,136660000.0
2008-04-03 10:28:00,74.331,74.357,74.323,74.351,136100000.0
2008-04-03 10:29:00,74.343,74.352,74.305,74.328,109850000.0
2008-04-03 10:30:00,74.333,74.333,74.287,74.311,61390000.0
2008-04-03 10:31:00,74.296,74.296,74.25,74.276,99070000.0
2008-04-03 10:32:00,74.236,74.256,74.208,74.219,87370000.0
2008-04-03 10:33:00,74.234,74.265,74.209,74.25,72900000.0
2008-04-03 10:34:00,74.243,74.25,74.222,74.222,81560000.0
2008-04-03 10:35:00,74.234,74.251,74.234,74.244,63300000.0
2008-04-03 10:36:00,74.248,74.248,74.168,74.195,59810000.0
2008-04-03 10:37:00,74.167,74.198,74.163,74.171,58410000.0
2008-04-03 10:38:00,74.166,74.231,74.166,74.231,122160000.0
2008-04-03 10:39:00,74.239,74.268,74.22,74.246,90590000.0
2008-04-03 10:40:00,74.257,74.299,74.257,74.297,106420000.0
2008-04-03 10:41:00,74.281,74.33,74.281,74.324,77120000.0
2008-04-03 10:42:00,74.315,74.334,74.305,74.31,68520000.0
2008-04-03 10:43:00,74.299,74.312,74.291,74.291,68690000.0
2008-04-03 10:44:00,74.297,74.329,74.289,74.311,65180000.0
2008-04-03 10:45:00,74.335,74.341,74.312,74.312,61100000.0
2008-04-03 10:46:00,74.32,74.338,74.319,74.335,88080000.0
2008-04-03 10:47:00,74.321,74.334,74.305,74.325,78750000.0
2008-04-03 10:48:00,74.35,74.35,74.309,74.335,72300000.0
2008-04-03 10:49:00,74.307,74.32,74.283,74.283,75390000.0
2008-04-03 10:50:00,74.297,74.327,74.276,74.285,75750000.0
2008-04-03 10:51:00,74.307,74.318,74.269,74.289,78220000.0
2008-04-03 10:52:00,74.282,74.327,74.282,74.301,34020000.0
2008-04-03 10:53:00,74.318,74.318,74.259,74.272,74420000.0
2008-04-03 10:54:00,74.266,74.315,74.258,74.258,99880000.0
2008-04-03 10:55:00,74.26,74.29,74.25,74.29,94840000.0
2008-04-03 10:56:00,74.283,74.299,74.276,74.296,81270000.0
2008-04-03 10:57:00,74.294,74.294,74.25,74.25,60190000.0
2008-04-03 10:58:00,74.241,74.272,74.237,74.25,90180000.0
2008-04-03 10:59:00,74.219,74.228,74.219,74.228,61590000.0
2008-04-03 11:00:00,74.259,74.259,74.215,74.238,46660000.0
2008-04-03 11:01:00,74.219,74.224,74.167,74.171,35670000.0
2008-04-03 11:02:00,74.202,74.23,74.177,74.214,51170000.0
2008-04-03 11:03:00,74.225,74.225,74.172,74.199,44040000.0
2008-04-03 11:04:00,74.203,74.203,74.163,74.193,92370000.0
2008-04-03 11:05:00,74.18,74.2,74.176,74.18,72650000.0
2008-04-03 11:06:00,74.198,74.215,74.187,74.215,111980000.0
2008-04-03 11:07:00,74.23,74.232,74.199,74.199,76180000.0
2008-04-03 11:08:00,74.223,74.253,74.206,74.253,110090000.0
2008-04-03 11:09:00,74.234,74.25,74.197,74.211,98500000.0
2008-04-03 11:10:00,74.2,74.231,74.2,74.207,102360000.0
2008-04-03 11:11:00,74.192,74.213,74.181,74.213,124770000.0
2008-04-03 11:12:00,74.217,74.24,74.201,74.24,119830000.0
2008-04-03 11:13:00,74.213,74.242,74.213,74.242,80120000.0
2008-04-03 11:14:00,74.209,74.225,74.209,74.219,123390000.0
2008-04-03 11:15:00,74.243,74.243,74.216,74.24,102110000.0
2008-04-03 11:17:00,74.226,74.226,74.211,74.217,55880000.0
2008-04-03 11:18:00,74.25,74.25,74.216,74.216,132030000.0
2008-04-03 11:19:00,74.239,74.241,74.211,74.226,18830000.0
2008-04-03 11:20:00,74.223,74.27,74.223,74.263,106380000.0
2008-04-03 11:21:00,74.253,74.253,74.21,74.243,75930000.0
2008-04-03 11:22:00,74.239,74.25,74.207,74.246,39450000.0
2008-04-03 11:23:00,74.217,74.245,74.213,74.213,35020000.0
2008-04-03 11:24:00,74.222,74.229,74.186,74.225,41780000.0
2008-04-03 11:25:00,74.211,74.237,74.209,74.211,88500000.0
2008-04-03 11:26:00,74.219,74.232,74.205,74.211,91040000.0
2008-04-03 11:27:00,74.224,74.224,74.196,74.206,61620000.0
2008-04-03 11:28:00,74.183,74.223,74.183,74.206,69000000.0
2008-04-03 11:29:00,74.226,74.241,74.212,74.227,56690000.0
2008-04-03 11:30:00,74.248,74.248,74.202,74.202,109420000.0
2008-04-03 11:31:00,74.204,74.209,74.186,74.204,66630000.0
2008-04-03 11:32:00,74.216,74.225,74.202,74.225,86340000.0
2008-04-03 11:33:00,74.25,74.25,74.207,74.222,80490000.0
2008-04-03 11:34:00,74.228,74.243,74.198,74.243,129210000.0
2008-04-03 11:35:00,74.238,74.254,74.211,74.228,95720000.0
2008-04-03 11:36:00,74.213,74.225,74.178,74.214,79390000.0
2008-04-03 11:37:00,74.204,74.204,74.165,74.165,104620000.0
2008-04-03 11:38:00,74.18,74.187,74.152,74.187,79630000.0
2008-04-03 11:39:00,74.192,74.208,74.169,74.195,87900000.0
2008-04-03 11:40:00,74.197,74.24,74.197,74.24,90680000.0
2008-04-03 11:41:00,74.23,74.23,74.182,74.182,67520000.0
2008-04-03 11:42:00,74.203,74.212,74.167,74.212,88050000.0
2008-04-03 11:43:00,74.177,74.197,74.151,74.159,59180000.0
2008-04-03 11:44:00,74.146,74.167,74.12,74.132,94640000.0
2008-04-03 11:45:00,74.16,74.16,74.118,74.146,71280000.0
2008-04-03 11:46:00,74.165,74.168,74.135,74.159,61890000.0
2008-04-03 11:47:00,74.173,74.195,74.169,74.172,90710000.0
2008-04-03 11:48:00,74.188,74.203,74.177,74.203,89750000.0
2008-04-03 11:49:00,74.182,74.2,74.174,74.174,88170000.0
2008-04-03 11:50:00,74.2,74.214,74.184,74.203,90230000.0
2008-04-03 11:51:00,74.205,74.205,74.175,74.18,120700000.0
2008-04-03 11:52:00,74.193,74.202,74.182,74.182,85810000.0
2008-04-03 11:53:00,74.192,74.21,74.186,74.193,70610000.0
2008-04-03 11:54:00,74.206,74.219,74.195,74.216,90600000.0
2008-04-03 11:55:00,74.225,74.226,74.219,74.219,96190000.0
2008-04-03 11:57:00,74.226,74.231,74.204,74.208,25100000.0
2008-04-03 11:58:00,74.222,74.243,74.222,74.222,58920000.0
2008-04-03 11:59:00,74.232,74.232,74.214,74.218,62850000.0
2008-04-03 12:00:00,74.244,74.244,74.224,74.235,80160000.0
2008-04-03 12:01:00,74.206,74.209,74.183,74.183,93300000.0
2008-04-03 12:02:00,74.171,74.199,74.157,74.16,131220000.0
2008-04-03 12:03:00,74.181,74.221,74.166,74.221,47820000.0
2008-04-03 12:04:00,74.202,74.237,74.186,74.201,59280000.0
2008-04-03 12:05:00,74.188,74.21,74.18,74.204,71930000.0
2008-04-03 12:06:00,74.205,74.205,74.167,74.169,106540000.0
2008-04-03 12:07:00,74.157,74.178,74.148,74.161,34690000.0
2008-04-03 12:08:00,74.187,74.201,74.156,74.201,80400000.0
2008-04-03 12:09:00,74.194,74.194,74.167,74.171,42400000.0
2008-04-03 12:10:00,74.152,74.172,74.145,74.172,81810000.0
2008-04-03 12:11:00,74.147,74.17,74.13,74.156,87870000.0
2008-04-03 12:12:00,74.151,74.154,74.084,74.084,37430000.0
2008-04-03 12:13:00,74.085,74.099,74.043,74.061,47050000.0
2008-04-03 12:14:00,74.049,74.058,74.004,74.024,71310000.0
2008-04-03 12:15:00,74.051,74.051,74.005,74.048,42900000.0
2008-04-03 12:16:00,74.026,74.067,74.017,74.067,60070000.0
2008-04-03 12:17:00,74.031,74.06,74.031,74.055,78150000.0
2008-04-03 12:18:00,74.057,74.062,74.042,74.042,103180000.0
2008-04-03 12:19:00,74.031,74.066,74.026,74.066,146990000.0
2008-04-03 12:20:00,74.033,74.053,74.025,74.025,68730000.0
2008-04-03 12:21:00,74.051,74.051,73.999,74.028,82650000.0
2008-04-03 12:22:00,74.001,74.043,73.999,74.043,27270000.0
2008-04-03 12:23:00,74.016,74.066,74.01,74.06,50570000.0
2008-04-03 12:24:00,74.072,74.076,74.071,74.071,48190000.0
2008-04-03 12:25:00,74.054,74.084,74.05,74.084,126720000.0
2008-04-03 12:26:00,74.08,74.093,74.063,74.093,82810000.0
2008-04-03 12:27:00,74.103,74.129,74.09,74.101,37320000.0
2008-04-03 12:28:00,74.12,74.127,74.12,74.127,48650000.0
2008-04-03 12:29:00,74.121,74.122,74.095,74.095,14730000.0
2008-04-03 12:30:00,74.101,74.124,74.097,74.11,63470000.0
2008-04-03 12:31:00,74.113,74.114,74.083,74.114,62180000.0
2008-04-03 12:32:00,74.101,74.125,74.087,74.115,98980000.0
2008-04-03 12:33:00,74.095,74.102,74.063,74.072,150560000.0
2008-04-03 12:34:00,74.084,74.101,74.078,74.082,60770000.0
2008-04-03 12:35:00,74.07,74.082,74.06,74.06,120690000.0
2008-04-03 12:36:00,74.081,74.081,74.036,74.036,115040000.0
2008-04-03 12:37:00,74.038,74.05,74.027,74.037,82770000.0
2008-04-03 12:38:00,74.065,74.066,74.058,74.059,72950000.0
2008-04-03 12:39:00,74.075,74.075,74.061,74.061,33890000.0
2008-04-03 12:40:00,74.029,74.079,74.017,74.079,31230000.0
2008-04-03 12:41:00,74.052,74.072,74.052,74.058,51970000.0
2008-04-03 12:42:00,74.083,74.084,74.053,74.084,26060000.0
2008-04-03 12:43:00,74.076,74.083,74.056,74.062,36510000.0
2008-04-03 12:44:00,74.033,74.042,73.998,74.029,45340000.0
2008-04-03 12:45:00,74.064,74.064,74.036,74.062,76640000.0
2008-04-03 12:46:00,74.053,74.06,74.035,74.048,114910000.0
2008-04-03 12:47:00,74.065,74.08,74.047,74.064,66430000.0
2008-04-03 12:48:00,74.074,74.087,74.054,74.087,72680000.0
2008-04-03 12:49:00,74.066,74.066,74.058,74.058,83900000.0
2008-04-03 12:50:00,74.046,74.069,74.037,74.057,125140000.0
2008-04-03 12:51:00,74.061,74.061,74.03,74.053,144040000.0
2008-04-03 12:52:00,74.048,74.062,74.048,74.057,128620000.0
2008-04-03 12:53:00,74.049,74.072,74.049,74.059,108520000.0
2008-04-03 12:54:00,74.073,74.073,74.035,74.056,61400000.0
2008-04-03 12:55:00,74.038,74.038,74.03,74.03,89160000.0
2008-04-03 12:56:00,74.044,74.072,74.044,74.053,84670000.0
2008-04-03 12:57:00,74.064,74.078,74.03,74.035,71940000.0
2008-04-03 12:58:00,74.04,74.06,74.033,74.033,76970000.0
2008-04-03 12:59:00,74.037,74.037,74.028,74.028,62340000.0
2008-04-03 13:00:00,74.063,74.063,74.026,74.047,65630000.0
2008-04-03 13:01:00,74.012,74.039,74.012,74.033,54500000.0
2008-04-03 13:02:00,74.004,74.047,73.99,74.03,118490000.0
2008-04-03 13:03:00,74.018,74.018,73.96,73.972,99620000.0
2008-04-03 13:04:00,73.939,73.954,73.925,73.94,117910000.0
2008-04-03 13:05:00,73.908,73.925,73.886,73.925,85940000.0
2008-04-03 13:06:00,73.919,73.932,73.899,73.917,73020000.0
2008-04-03 13:07:00,73.887,73.935,73.883,73.905,67600000.0
2008-04-03 13:08:00,73.922,73.927,73.895,73.927,67870000.0
2008-04-03 13:09:00,73.934,73.934,73.899,73.933,63390000.0
2008-04-03 13:10:00,73.92,73.949,73.915,73.93,82810000.0
2008-04-03 13:11:00,73.942,73.961,73.934,73.934,78180000.0
2008-04-03 13:12:00,73.949,73.968,73.937,73.95,71910000.0
2008-04-03 13:13:00,73.965,74.027,73.965,74.014,74890000.0
2008-04-03 13:14:00,74.023,74.033,73.996,73.996,86430000.0
2008-04-03 13:15:00,74.022,74.022,73.972,73.989,80110000.0
2008-04-03 13:16:00,73.97,73.992,73.933,73.943,37560000.0
2008-04-03 13:17:00,73.933,73.99,73.933,73.99,74110000.0
2008-04-03 13:18:00,73.986,73.992,73.958,73.982,98650000.0
2008-04-03 13:19:00,73.946,73.977,73.941,73.975,97420000.0
2008-04-03 13:20:00,73.952,73.98,73.952,73.96,88230000.0
2008-04-03 13:21:00,73.995,73.996,73.972,73.996,58020000.0
2008-04-03 13:22:00,73.967,73.994,73.953,73.994,89030000.0
2008-04-03 13:23:00,73.971,73.971,73.931,73.966,57590000.0
2008-04-03 13:24:00,73.959,73.974,73.948,73.974,51060000.0
2008-04-03 13:25:00,73.962,73.982,73.962,73.975,36100000.0
2008-04-03 13:26:00,73.984,73.984,73.961,73.975,47210000.0
2008-04-03 13:27:00,73.977,74.011,73.967,74.004,50230000.0
2008-04-03 13:28:00,74.031,74.041,74.012,74.012,95490000.0
2008-04-03 13:29:00,74.027,74.041,74.008,74.013,68580000.0
2008-04-03 13:30:00,74.043,74.115,74.026,74.092,113600000.0
2008-04-03 13:31:00,74.092,74.137,74.073,74.104,71720000.0
2008-04-03 13:32:00,74.09,74.109,74.057,74.057,111320000.0
2008-04-03 13:33:00,74.078,74.104,74.058,74.079,111550000.0
2008-04-03 13:34:00,74.067,74.107,74.031,74.031,99160000.0
2008-04-03 13:35:00,74.039,74.057,74.03,74.03,117790000.0
2008-04-03 13:36:00,74.057,74.057,74.0,74.022,112010000.0
2008-04-03 13:37:00,74.041,74.041,74.008,74.01,75440000.0
2008-04-03 13:38:00,74.032,74.04,74.012,74.012,127220000.0
2008-04-03 13:39:00,74.017,74.029,73.995,74.003,96140000.0
2008-04-03 13:40:00,73.994,74.034,73.994,74.034,69270000.0
2008-04-03 13:41:00,74.011,74.053,74.005,74.053,58340000.0
2008-04-03 13:42:00,74.039,74.075,74.033,74.042,131870000.0
2008-04-03 13:43:00,74.038,74.066,74.026,74.065,13530000.0
2008-04-03 13:44:00,74.079,74.08,74.039,74.04,81990000.0
2008-04-03 13:45:00,74.068,74.07,74.03,74.03,59860000.0
2008-04-03 13:46:00,74.043,74.078,74.025,74.066,92910000.0
2008-04-03 13:47:00,74.097,74.11,74.075,74.097,59110000.0
2008-04-03 13:48:00,74.09,74.09,74.054,74.063,49560000.0
2008-04-03 13:49:00,74.049,74.078,74.044,74.057,36780000.0
2008-04-03 13:50:00,74.053,74.081,74.046,74.081,49010000.0
2008-04-03 13:51:00,74.074,74.079,74.045,74.067,51120000.0
2008-04-03 13:52:00,74.064,74.082,74.064,74.071,97680000.0
2008-04-03 13:53:00,74.059,74.088,74.052,74.052,72700000.0
2008-04-03 13:54:00,74.073,74.077,74.024,74.05,110670000.0
2008-04-03 13:55:00,74.029,74.059,74.028,74.038,70880000.0
2008-04-03 13:56:00,74.066,74.082,74.047,74.052,107920000.0
2008-04-03 13:57:00,74.065,74.069,74.04,74.06,110890000.0
2008-04-03 13:58:00,74.055,74.108,74.055,74.108,100670000.0
2008-04-03 13:59:00,74.07,74.092,74.063,74.069,124570000.0
2008-04-03 14:00:00,74.096,74.109,74.078,74.089,110760000.0
2008-04-03 14:01:00,74.082,74.114,74.082,74.085,78650000.0
2008-04-03 14:02:00,74.089,74.111,74.063,74.088,117710000.0
2008-04-03 14:03:00,74.116,74.119,74.088,74.105,97290000.0
2008-04-03 14:04:00,74.104,74.131,74.104,74.118,60900000.0
2008-04-03 14:05:00,74.11,74.131,74.101,74.131,57280000.0
2008-04-03 14:06:00,74.141,74.153,74.135,74.147,138130000.0
2008-04-03 14:07:00,74.122,74.128,74.1,74.1,12020000.0
2008-04-03 14:08:00,74.112,74.112,74.085,74.109,47470000.0
2008-04-03 14:09:00,74.121,74.121,74.085,74.098,98250000.0
2008-04-03 14:10:00,74.114,74.142,74.098,74.142,73110000.0
2008-04-03 14:11:00,74.113,74.141,74.113,74.129,114200000.0
2008-04-03 14:12:00,74.162,74.162,74.118,74.142,68430000.0
2008-04-03 14:13:00,74.137,74.158,74.126,74.126,108250000.0
2008-04-03 14:14:00,74.129,74.149,74.113,74.136,106010000.0
2008-04-03 14:15:00,74.143,74.172,74.138,74.15,101190000.0
2008-04-03 14:16:00,74.145,74.167,74.135,74.167,121010000.0
2008-04-03 14:17:00,74.147,74.165,74.146,74.165,117570000.0
2008-04-03 14:18:00,74.164,74.172,74.147,74.15,74320000.0
2008-04-03 14:19:00,74.157,74.178,74.136,74.169,127070000.0
2008-04-03 14:20:00,74.152,74.185,74.143,74.182,108400000.0
2008-04-03 14:21:00,74.195,74.195,74.161,74.163,71570000.0
2008-04-03 14:22:00,74.183,74.183,74.161,74.161,68810000.0
2008-04-03 14:23:00,74.164,74.176,74.134,74.134,127690000.0
2008-04-03 14:24:00,74.169,74.169,74.127,74.127,12200000.0
2008-04-03 14:25:00,74.16,74.174,74.143,74.174,81690000.0
2008-04-03 14:26:00,74.159,74.179,74.148,74.151,71180000.0
2008-04-03 14:27:00,74.184,74.184,74.146,74.152,40820000.0
2008-04-03 14:28:00,74.139,74.173,74.139,74.141,76330000.0
2008-04-03 14:29:00,74.155,74.18,74.146,74.151,97060000.0
2008-04-03 14:30:00,74.165,74.165,73.951,73.951,95250000.0
2008-04-03 14:31:00,73.914,74.003,73.907,73.957,86820000.0
2008-04-03 14:32:00,73.959,74.012,73.948,74.012,66730000.0
2008-04-03 14:33:00,73.976,74.005,73.925,73.944,90390000.0
2008-04-03 14:34:00,73.943,73.987,73.943,73.977,53570000.0
2008-04-03 14:35:00,73.967,73.985,73.923,73.93,50830000.0
2008-04-03 14:36:00,73.907,73.935,73.898,73.926,34830000.0
2008-04-03 14:37:00,73.947,73.955,73.903,73.921,48740000.0
2008-04-03 14:38:00,73.907,73.93,73.887,73.91,50740000.0
2008-04-03 14:39:00,73.927,73.934,73.906,73.934,89420000.0
2008-04-03 14:40:00,73.93,74.012,73.9,73.984,72850000.0
2008-04-03 14:41:00,73.981,74.007,73.977,73.979,119440000.0
2008-04-03 14:42:00,73.994,73.998,73.946,73.951,70630000.0
2008-04-03 14:43:00,73.925,73.985,73.918,73.957,106170000.0
2008-04-03 14:44:00,73.948,73.971,73.916,73.929,103220000.0
2008-04-03 14:45:00,73.949,73.949,73.893,73.893,102450000.0
2008-04-03 14:46:00,73.903,73.929,73.896,73.902,120470000.0
2008-04-03 14:47:00,73.905,73.923,73.895,73.923,114280000.0
2008-04-03 14:48:00,73.922,73.922,73.887,73.892,74610000.0
2008-04-03 14:49:00,73.903,73.903,73.798,73.8,123160000.0
2008-04-03 14:50:00,73.778,73.802,73.766,73.77,95460000.0
2008-04-03 14:51:00,73.79,73.79,73.74,73.747,65840000.0
2008-04-03 14:52:00,73.731,73.763,73.698,73.704,61530000.0
2008-04-03 14:53:00,73.713,73.713,73.633,73.671,129500000.0
2008-04-03 14:54:00,73.691,73.691,73.63,73.631,12390000.0
2008-04-03 14:55:00,73.625,73.669,73.62,73.64,46100000.0
2008-04-03 14:56:00,73.647,73.709,73.647,73.69,54520000.0
2008-04-03 14:57:00,73.729,73.766,73.698,73.754,98050000.0
2008-04-03 14:58:00,73.75,73.8,73.75,73.8,66920000.0
2008-04-03 14:59:00,73.797,73.812,73.784,73.784,104080000.0
2008-04-03 15:00:00,73.811,73.811,73.735,73.735,76710000.0
2008-04-03 15:01:00,73.747,73.759,73.728,73.73,113030000.0
2008-04-03 15:02:00,73.739,73.767,73.716,73.73,106910000.0
2008-04-03 15:03:00,73.762,73.762,73.725,73.755,107230000.0
2008-04-03 15:04:00,73.746,73.746,73.709,73.709,128830000.0
2008-04-03 15:05:00,73.738,73.775,73.726,73.744,105270000.0
2008-04-03 15:06:00,73.774,73.774,73.746,73.756,83540000.0
2008-04-03 15:07:00,73.787,73.804,73.766,73.791,130360000.0
2008-04-03 15:08:00,73.823,73.823,73.769,73.787,96870000.0
2008-04-03 15:09:00,73.778,73.778,73.673,73.712,60980000.0
2008-04-03 15:10:00,73.693,73.7,73.668,73.686,57120000.0
2008-04-03 15:11:00,73.712,73.712,73.67,73.672,127100000.0
2008-04-03 15:12:00,73.677,73.705,73.677,73.695,12400000.0
2008-04-03 15:13:00,73.681,73.73,73.681,73.712,105260000.0
2008-04-03 15:14:00,73.712,73.714,73.667,73.678,103100000.0
2008-04-03 15:15:00,73.703,73.703,73.65,73.653,108000000.0
2008-04-03 15:16:00,73.643,73.68,73.635,73.68,125340000.0
2008-04-03 15:17:00,73.673,73.673,73.655,73.659,115650000.0
2008-04-03 15:18:00,73.673,73.699,73.673,73.679,85120000.0
2008-04-03 15:19:00,73.671,73.706,73.671,73.699,130230000.0
2008-04-03 15:20:00,73.688,73.701,73.671,73.671,100510000.0
2008-04-03 15:21:00,73.703,73.711,73.687,73.7,71370000.0
2008-04-03 15:22:00,73.685,73.702,73.676,73.68,56660000.0
2008-04-03 15:23:00,73.69,73.716,73.681,73.706,135560000.0
2008-04-03 15:24:00,73.727,73.727,73.701,73.706,12210000.0
2008-04-03 15:25:00,73.741,73.741,73.701,73.722,114140000.0
2008-04-03 15:26:00,73.702,73.728,73.673,73.673,106930000.0
2008-04-03 15:27:00,73.691,73.7,73.663,73.663,97610000.0
2008-04-03 15:28:00,73.693,73.693,73.655,73.659,124960000.0
2008-04-03 15:29:00,73.68,73.686,73.63,73.648,109540000.0
2008-04-03 15:30:00,73.657,73.657,73.615,73.615,80300000.0
2008-04-03 15:31:00,73.64,73.666,73.618,73.618,120140000.0
2008-04-03 15:32:00,73.602,73.64,73.602,73.626,103480000.0
2008-04-03 15:33:00,73.658,73.705,73.641,73.705,70030000.0
2008-04-03 15:34:00,73.686,73.698,73.667,73.696,64390000.0
2008-04-03 15:35:00,73.682,73.727,73.682,73.712,139520000.0
2008-04-03 15:36:00,73.706,73.73,73.702,73.73,12770000.0
2008-04-03 15:37:00,73.697,73.725,73.689,73.706,16520000.0
2008-04-03 15:38:00,73.704,73.727,73.7,73.727,10940000.0
2008-04-03 15:39:00,73.726,73.726,73.7,73.701,8840000.0
2008-04-03 15:40:00,73.694,73.712,73.694,73.708,14690000.0
2008-04-03 15:41:00,73.705,73.705,73.655,73.677,103720000.0
2008-04-03 15:42:00,73.717,73.73,73.703,73.724,11460000.0
2008-04-03 15:43:00,73.712,73.727,73.684,73.713,89180000.0
2008-04-03 15:44:00,73.685,73.722,73.669,73.669,81530000.0
2008-04-03 15:45:00,73.705,73.705,73.667,73.686,83340000.0
2008-04-03 15:46:00,73.71,73.71,73.654,73.67,98440000.0
2008-04-03 15:47:00,73.683,73.689,73.643,73.652,110190000.0
2008-04-03 15:48:00,73.667,73.685,73.659,73.669,16980000.0
2008-04-03 15:49:00,73.693,73.704,73.681,73.693,84870000.0
2008-04-03 15:50:00,73.687,73.702,73.665,73.702,58870000.0
2008-04-03 15:51:00,73.72,73.743,73.697,73.743,109150000.0
2008-04-03 15:52:00,73.729,73.769,73.718,73.745,89250000.0
2008-04-03 15:53:00,73.762,73.762,73.736,73.739,110870000.0
2008-04-03 15:54:00,73.763,73.8,73.741,73.752,58890000.0
2008-04-03 15:55:00,73.774,73.774,73.719,73.748,27850000.0
2008-04-03 15:56:00,73.738,73.75,73.726,73.726,11270000.0
2008-04-03 15:57:00,73.729,73.75,73.717,73.733,86420000.0
2008-04-03 15:58:00,73.678,73.693,73.667,73.676,66310000.0
2008-04-03 15:59:00,73.687,73.697,73.666,73.697,12390000.0
2008-04-03 16:00:00,73.73,73.878,73.717,73.866,105020000.0
2008-04-03 16:01:00,73.869,73.869,73.835,73.863,57820000.0
2008-04-03 16:02:00,73.878,73.918,73.862,73.871,93900000.0
2008-04-03 16:03:00,73.861,73.91,73.861,73.903,61990000.0
2008-04-03 16:04:00,73.929,73.929,73.879,73.899,97960000.0
2008-04-03 16:05:00,73.887,73.892,73.838,73.838,107610000.0
2008-04-03 16:06:00,73.864,73.9,73.856,73.87,81950000.0
2008-04-03 16:07:00,73.913,73.929,73.881,73.929,15300000.0
2008-04-03 16:08:00,73.974,73.984,73.947,73.949,17470000.0
2008-04-03 16:09:00,73.962,73.962,73.903,73.903,8260000.0
2008-04-03 16:10:00,73.885,73.903,73.846,73.846,104480000.0
2008-04-03 16:11:00,73.841,73.851,73.828,73.845,106710000.0
2008-04-03 16:12:00,73.872,73.908,73.846,73.878,122740000.0
2008-04-03 16:13:00,73.881,73.901,73.873,73.901,134980000.0
2008-04-03 16:14:00,73.884,73.924,73.878,73.908,20410000.0
2008-04-03 16:15:00,73.889,73.908,73.828,73.863,103700000.0
2008-04-03 16:16:00,73.819,73.849,73.818,73.838,92300000.0
2008-04-03 16:17:00,73.802,73.83,73.794,73.83,72760000.0
2008-04-03 16:18:00,73.828,73.839,73.805,73.832,79050000.0
2008-04-03 16:19:00,73.805,73.834,73.805,73.834,114030000.0
2008-04-03 16:20:00,73.821,73.821,73.775,73.796,68910000.0
2008-04-03 16:21:00,73.803,73.808,73.766,73.766,86420000.0
2008-04-03 16:22:00,73.774,73.792,73.74,73.776,95800000.0
2008-04-03 16:23:00,73.761,73.782,73.748,73.751,71090000.0
2008-04-03 16:24:00,73.755,73.799,73.745,73.799,10900000.0
2008-04-03 16:25:00,73.777,73.785,73.754,73.767,67620000.0
2008-04-03 16:26:00,73.751,73.764,73.744,73.751,14080000.0
2008-04-03 16:27:00,73.743,73.792,73.742,73.792,114070000.0
2008-04-03 16:28:00,73.78,73.797,73.762,73.777,98640000.0
2008-04-03 16:29:00,73.79,73.796,73.752,73.752,90840000.0
2008-04-03 16:30:00,73.773,73.777,73.718,73.722,74800000.0
2008-04-03 16:31:00,73.725,73.751,73.723,73.751,8880000.0
2008-04-03 16:32:00,73.733,73.741,73.723,73.738,93140000.0
2008-04-03 16:33:00,73.743,73.743,73.706,73.728,68160000.0
2008-04-03 16:34:00,73.754,73.771,73.749,73.771,10340000.0
2008-04-03 16:35:00,73.758,73.762,73.75,73.762,98100000.0
2008-04-03 16:36:00,73.762,73.772,73.744,73.772,130360000.0
2008-04-03 16:37:00,73.763,73.767,73.709,73.723,47040000.0
2008-04-03 16:38:00,73.688,73.732,73.687,73.732,61820000.0
2008-04-03 16:39:00,73.715,73.744,73.692,73.695,107430000.0
2008-04-03 16:40:00,73.688,73.749,73.688,73.749,132450000.0
2008-04-03 16:41:00,73.742,73.762,73.728,73.762,10900000.0
2008-04-03 16:42:00,73.766,73.799,73.766,73.788,104110000.0
2008-04-03 16:43:00,73.783,73.816,73.783,73.806,80820000.0
2008-04-03 16:44:00,73.761,73.776,73.748,73.755,94980000.0
2008-04-03 16:45:00,73.772,73.783,73.741,73.752,113300000.0
2008-04-03 16:46:00,73.724,73.758,73.724,73.756,84130000.0
2008-04-03 16:47:00,73.75,73.779,73.75,73.779,8270000.0
2008-04-03 16:48:00,73.776,73.777,73.736,73.736,26550000.0
2008-04-03 16:49:00,73.746,73.752,73.725,73.738,59980000.0
2008-04-03 16:50:00,73.755,73.784,73.732,73.767,96860000.0
2008-04-03 16:51:00,73.764,73.764,73.725,73.762,63990000.0
2008-04-03 16:52:00,73.728,73.76,73.71,73.74,67520000.0
2008-04-03 16:53:00,73.73,73.742,73.716,73.721,97380000.0
2008-04-03 16:54:00,73.728,73.728,73.711,73.717,7880000.0
2008-04-03 16:55:00,73.734,73.734,73.711,73.714,11310000.0
2008-04-03 16:56:00,73.732,73.74,73.692,73.692,81070000.0
2008-04-03 16:57:00,73.731,73.731,73.685,73.691,70740000.0
2008-04-03 16:58:00,73.7,73.702,73.68,73.68,14110000.0
2008-04-03 16:59:00,73.69,73.727,73.682,73.727,68430000.0
2008-04-03 17:00:00,73.728,73.732,73.703,73.708,18030000.0
2008-04-03 17:01:00,73.723,73.747,73.717,73.729,78430000.0
2008-04-03 17:02:00,73.75,73.75,73.722,73.738,18780000.0
2008-04-03 17:03:00,73.732,73.737,73.717,73.726,18860000.0
2008-04-03 17:04:00,73.741,73.788,73.741,73.771,42750000.0
2008-04-03 17:05:00,73.756,73.765,73.751,73.752,20670000.0
2008-04-03 17:06:00,73.77,73.782,73.763,73.77,19200000.0
2008-04-03 17:07:00,73.769,73.807,73.769,73.807,10740000.0
2008-04-03 17:08:00,73.812,73.849,73.812,73.833,56130000.0
2008-04-03 17:09:00,73.848,73.849,73.806,73.849,106870000.0
2008-04-03 17:10:00,73.836,73.841,73.822,73.822,90980000.0
2008-04-03 17:11:00,73.829,73.832,73.817,73.819,87380000.0
2008-04-03 17:12:00,73.826,73.826,73.795,73.813,11120000.0
2008-04-03 17:13:00,73.779,73.798,73.719,73.719,38740000.0
2008-04-03 17:14:00,73.719,73.74,73.715,73.736,40840000.0
2008-04-03 17:15:00,73.752,73.758,73.728,73.738,17140000.0
2008-04-03 17:16:00,73.753,73.776,73.753,73.761,17140000.0
2008-04-03 17:17:00,73.764,73.799,73.764,73.798,8310000.0
2008-04-03 17:18:00,73.79,73.793,73.771,73.782,12070000.0
2008-04-03 17:19:00,73.772,73.772,73.744,73.765,110590000.0
2008-04-03 17:20:00,73.742,73.75,73.711,73.738,62460000.0
2008-04-03 17:21:00,73.752,73.752,73.725,73.729,47200000.0
2008-04-03 17:22:00,73.734,73.742,73.713,73.713,52910000.0
2008-04-03 17:23:00,73.697,73.718,73.676,73.687,47030000.0
2008-04-03 17:24:00,73.699,73.699,73.664,73.682,78480000.0
2008-04-03 17:25:00,73.655,73.683,73.647,73.683,91790000.0
2008-04-03 17:26:00,73.671,73.7,73.666,73.68,108200000.0
2008-04-03 17:27:00,73.669,73.669,73.592,73.592,152650000.0
2008-04-03 17:28:00,73.576,73.594,73.561,73.568,51550000.0
2008-04-03 17:29:00,73.581,73.609,73.581,73.609,10700000.0
2008-04-03 17:30:00,73.645,73.677,73.628,73.659,45800000.0
2008-04-03 17:31:00,73.687,73.717,73.678,73.708,35010000.0
2008-04-03 17:32:00,73.712,73.712,73.68,73.696,39320000.0
2008-04-03 17:33:00,73.682,73.682,73.654,73.663,21070000.0
2008-04-03 17:34:00,73.661,73.661,73.619,73.634,12100000.0
2008-04-03 17:35:00,73.632,73.654,73.626,73.633,73220000.0
2008-04-03 17:36:00,73.648,73.694,73.648,73.686,11310000.0
2008-04-03 17:37:00,73.685,73.696,73.642,73.642,64410000.0
2008-04-03 17:38:00,73.652,73.652,73.627,73.645,34090000.0
2008-04-03 17:39:00,73.669,73.685,73.656,73.685,63550000.0
2008-04-03 17:40:00,73.675,73.684,73.65,73.652,19980000.0
2008-04-03 17:41:00,73.672,73.672,73.653,73.657,7930000.0
2008-04-03 17:42:00,73.678,73.678,73.647,73.665,81140000.0
2008-04-03 17:43:00,73.651,73.651,73.617,73.623,17360000.0
2008-04-03 17:44:00,73.603,73.619,73.591,73.591,45250000.0
2008-04-03 17:45:00,73.614,73.643,73.608,73.636,18300000.0
2008-04-03 17:46:00,73.672,73.706,73.644,73.693,41250000.0
2008-04-03 17:47:00,73.681,73.697,73.679,73.681,16990000.0
2008-04-03 17:48:00,73.708,73.723,73.678,73.72,59630000.0
2008-04-03 17:49:00,73.701,73.732,73.701,73.732,14080000.0
2008-04-03 17:50:00,73.7,73.711,73.692,73.699,90510000.0
2008-04-03 17:51:00,73.733,73.733,73.692,73.692,80700000.0
2008-04-03 17:52:00,73.701,73.723,73.699,73.715,44110000.0
2008-04-03 17:53:00,73.713,73.753,73.709,73.753,42230000.0
2008-04-03 17:54:00,73.758,73.758,73.751,73.757,37050000.0
2008-04-03 17:55:00,73.749,73.752,73.727,73.746,90850000.0
2008-04-03 17:56:00,73.722,73.743,73.722,73.73,94240000.0
2008-04-03 17:57:00,73.744,73.744,73.701,73.704,70990000.0
2008-04-03 17:58:00,73.693,73.721,73.684,73.707,63840000.0
2008-04-03 17:59:00,73.697,73.71,73.687,73.706,18780000.0
2008-04-03 18:00:00,73.731,73.735,73.716,73.72,16760000.0
2008-04-03 18:01:00,73.713,73.738,73.713,73.734,61220000.0
2008-04-03 18:02:00,73.706,73.721,73.706,73.718,81820000.0
2008-04-03 18:03:00,73.721,73.721,73.685,73.714,73910000.0
2008-04-03 18:04:00,73.712,73.744,73.708,73.744,128510000.0
2008-04-03 18:05:00,73.736,73.749,73.715,73.727,101270000.0
2008-04-03 18:06:00,73.745,73.745,73.722,73.722,93720000.0
2008-04-03 18:07:00,73.733,73.761,73.733,73.761,101280000.0
2008-04-03 18:08:00,73.757,73.759,73.725,73.725,77330000.0
2008-04-03 18:09:00,73.732,73.745,73.732,73.745,9390000.0
2008-04-03 18:10:00,73.71,73.732,73.696,73.699,103340000.0
2008-04-03 18:11:00,73.728,73.769,73.728,73.769,4690000.0
2008-04-03 18:12:00,73.786,73.789,73.756,73.772,94200000.0
2008-04-03 18:13:00,73.795,73.802,73.764,73.793,76430000.0
2008-04-03 18:14:00,73.782,73.801,73.776,73.787,94200000.0
2008-04-03 18:15:00,73.826,73.826,73.787,73.794,68260000.0
2008-04-03 18:16:00,73.804,73.804,73.783,73.788,62050000.0
2008-04-03 18:17:00,73.797,73.797,73.789,73.79,94800000.0
2008-04-03 18:18:00,73.814,73.814,73.793,73.793,14730000.0
2008-04-03 18:19:00,73.793,73.834,73.788,73.81,92680000.0
2008-04-03 18:20:00,73.83,73.856,73.807,73.856,90010000.0
2008-04-03 18:21:00,73.854,73.861,73.839,73.839,123650000.0
2008-04-03 18:22:00,73.849,73.849,73.828,73.828,6760000.0
2008-04-03 18:23:00,73.804,73.829,73.804,73.828,14550000.0
2008-04-03 18:24:00,73.813,73.813,73.779,73.798,95460000.0
2008-04-03 18:25:00,73.766,73.792,73.755,73.792,12320000.0
2008-04-03 18:26:00,73.781,73.818,73.781,73.813,83550000.0
2008-04-03 18:27:00,73.814,73.826,73.807,73.811,20040000.0
2008-04-03 18:28:00,73.827,73.827,73.807,73.823,11430000.0
2008-04-03 18:29:00,73.821,73.841,73.813,73.841,63450000.0
2008-04-03 18:30:00,73.839,73.853,73.815,73.825,59500000.0
2008-04-03 18:31:00,73.809,73.824,73.8,73.8,106210000.0
2008-04-03 18:32:00,73.813,73.858,73.813,73.848,132980000.0
2008-04-03 18:33:00,73.88,73.88,73.847,73.852,37320000.0
2008-04-03 18:34:00,73.865,73.897,73.865,73.893,61660000.0
2008-04-03 18:35:00,73.864,73.877,73.857,73.877,11270000.0
2008-04-03 18:36:00,73.879,73.909,73.876,73.903,101910000.0
2008-04-03 18:37:00,73.914,73.922,73.883,73.9,43060000.0
2008-04-03 18:38:00,73.916,73.916,73.886,73.897,10710000.0
2008-04-03 18:39:00,73.892,73.907,73.892,73.898,46680000.0
2008-04-03 18:40:00,73.917,73.95,73.916,73.936,13380000.0
2008-04-03 18:41:00,73.919,73.933,73.911,73.917,16090000.0
2008-04-03 18:42:00,73.947,73.987,73.938,73.964,42690000.0
2008-04-03 18:43:00,73.979,73.995,73.959,73.985,55020000.0
2008-04-03 18:44:00,73.968,73.99,73.954,73.979,59090000.0
2008-04-03 18:45:00,73.984,73.993,73.955,73.993,45250000.0
2008-04-03 18:46:00,73.98,73.98,73.955,73.971,48810000.0
2008-04-03 18:47:00,73.959,73.991,73.956,73.991,82990000.0
2008-04-03 18:48:00,73.996,73.996,73.966,73.986,97500000.0
2008-04-03 18:49:00,74.013,74.013,73.966,74.005,149780000.0
2008-04-03 18:50:00,73.991,74.014,73.991,74.001,12250000.0
2008-04-03 18:51:00,74.014,74.014,73.975,73.991,83980000.0
2008-04-03 18:52:00,73.979,73.999,73.968,73.972,33520000.0
2008-04-03 18:53:00,73.988,73.991,73.965,73.974,43240000.0
2008-04-03 18:54:00,73.984,73.989,73.973,73.988,52330000.0
2008-04-03 18:55:00,73.959,73.972,73.959,73.972,12620000.0
2008-04-03 18:56:00,73.987,73.987,73.952,73.952,94590000.0
2008-04-03 18:57:00,73.964,73.964,73.941,73.941,35760000.0
2008-04-03 18:58:00,73.948,73.955,73.942,73.948,42510000.0
2008-04-03 18:59:00,73.941,73.95,73.931,73.931,11460000.0
2008-04-03 19:00:00,73.963,73.963,73.927,73.952,62800000.0
2008-04-03 19:01:00,73.928,73.93,73.924,73.93,8310000.0
2008-04-03 19:02:00,73.932,73.96,73.932,73.933,91500000.0
2008-04-03 19:03:00,73.955,73.955,73.935,73.94,147180000.0
2008-04-03 19:04:00,73.948,73.964,73.943,73.964,61160000.0
2008-04-03 19:05:00,73.947,73.954,73.942,73.954,117600000.0
2008-04-03 19:06:00,73.963,73.963,73.927,73.931,105690000.0
2008-04-03 19:07:00,73.957,73.957,73.934,73.948,83910000.0
2008-04-03 19:08:00,73.922,73.953,73.922,73.938,79460000.0
2008-04-03 19:09:00,73.956,73.961,73.941,73.941,48570000.0
2008-04-03 19:10:00,73.951,73.96,73.927,73.952,34600000.0
2008-04-03 19:11:00,73.968,73.984,73.959,73.984,52170000.0
2008-04-03 19:12:00,73.98,74.0,73.965,74.0,34040000.0
2008-04-03 19:13:00,73.976,73.992,73.964,73.992,36770000.0
2008-04-03 19:14:00,73.959,73.977,73.952,73.965,41390000.0
2008-04-03 19:15:00,73.967,73.976,73.939,73.939,16420000.0
2008-04-03 19:16:00,73.965,73.965,73.942,73.942,109160000.0
2008-04-03 19:17:00,73.933,73.954,73.93,73.93,77550000.0
2008-04-03 19:18:00,73.945,73.952,73.923,73.952,72430000.0
2008-04-03 19:19:00,73.944,73.984,73.944,73.984,77990000.0
2008-04-03 19:20:00,73.97,73.97,73.897,73.909,137070000.0
2008-04-03 19:21:00,73.914,73.921,73.881,73.881,141870000.0
2008-04-03 19:22:00,73.898,73.923,73.897,73.905,139240000.0
2008-04-03 19:23:00,73.901,73.919,73.895,73.904,115430000.0
2008-04-03 19:24:00,73.907,73.912,73.883,73.897,57610000.0
2008-04-03 19:25:00,73.904,73.904,73.875,73.904,87870000.0
2008-04-03 19:26:00,73.887,73.895,73.873,73.895,82660000.0
2008-04-03 19:27:00,73.889,73.906,73.883,73.906,74540000.0
2008-04-03 19:28:00,73.883,73.905,73.883,73.905,76240000.0
2008-04-03 19:29:00,73.896,73.911,73.886,73.89,60660000.0
2008-04-03 19:30:00,73.915,73.92,73.896,73.902,57730000.0
2008-04-03 19:31:00,73.905,73.905,73.889,73.889,52950000.0
2008-04-03 19:32:00,73.878,73.893,73.873,73.888,117150000.0
2008-04-03 19:33:00,73.885,73.885,73.846,73.852,93810000.0
2008-04-03 19:34:00,73.841,73.882,73.841,73.882,109580000.0
2008-04-03 19:35:00,73.881,73.902,73.881,73.902,81450000.0
2008-04-03 19:36:00,73.914,73.921,73.894,73.917,71090000.0
2008-04-03 19:37:00,73.883,73.899,73.883,73.891,14310000.0
2008-04-03 19:38:00,73.876,73.892,73.868,73.892,14540000.0
2008-04-03 19:39:00,73.888,73.888,73.87,73.884,12430000.0
2008-04-03 19:40:00,73.879,73.892,73.873,73.887,17140000.0
2008-04-03 19:41:00,73.874,73.874,73.865,73.868,8690000.0
2008-04-03 19:42:00,73.88,73.887,73.879,73.887,71200000.0
2008-04-03 19:43:00,73.879,73.895,73.876,73.895,71280000.0
2008-04-03 19:44:00,73.873,73.886,73.873,73.873,81320000.0
2008-04-03 19:45:00,73.906,73.906,73.877,73.895,80810000.0
2008-04-03 19:46:00,73.874,73.903,73.874,73.903,35550000.0
2008-04-03 19:47:00,73.88,73.895,73.88,73.88,75900000.0
2008-04-03 19:48:00,73.897,73.903,73.883,73.903,87520000.0
2008-04-03 19:49:00,73.891,73.914,73.887,73.914,89840000.0
2008-04-03 19:50:00,73.894,73.913,73.883,73.903,16900000.0
2008-04-03 19:51:00,73.92,73.92,73.896,73.913,15180000.0
2008-04-03 19:52:00,73.905,73.94,73.905,73.934,90450000.0
2008-04-03 19:54:00,73.945,73.945,73.916,73.937,54110000.0
2008-04-03 19:55:00,73.932,73.955,73.927,73.945,39210000.0
2008-04-03 19:56:00,73.936,73.936,73.93,73.93,34440000.0
2008-04-03 19:57:00,73.955,73.955,73.942,73.942,54940000.0
2008-04-03 19:58:00,73.923,73.941,73.905,73.905,93230000.0
2008-04-03 19:59:00,73.911,73.911,73.893,73.902,10530000.0
2008-04-03 20:00:00,73.907,73.909,73.906,73.906,5820000.0
2008-04-03 20:02:00,73.896,73.899,73.889,73.896,112450000.0
2008-04-03 20:03:00,73.905,73.943,73.905,73.935,11510000.0
2008-04-03 20:04:00,73.939,73.951,73.922,73.944,96960000.0
2008-04-03 20:05:00,73.936,73.943,73.921,73.921,122390000.0
2008-04-03 20:06:00,73.943,73.943,73.916,73.927,109290000.0
2008-04-03 20:07:00,73.917,73.943,73.905,73.912,67760000.0
2008-04-03 20:08:00,73.903,73.932,73.903,73.932,124340000.0
2008-04-03 20:09:00,73.937,73.942,73.913,73.942,98940000.0
2008-04-03 20:10:00,73.933,73.956,73.925,73.941,78170000.0
2008-04-03 20:11:00,73.939,73.948,73.939,73.948,3570000.0
2008-04-03 20:12:00,73.961,73.961,73.923,73.956,156000000.0
2008-04-03 20:13:00,73.966,73.976,73.951,73.967,101570000.0
2008-04-03 20:14:00,73.977,73.977,73.958,73.976,76780000.0
2008-04-03 20:15:00,73.985,73.985,73.936,73.936,124610000.0
2008-04-03 20:16:00,73.917,73.928,73.917,73.921,130580000.0
2008-04-03 20:17:00,73.914,73.937,73.914,73.928,114420000.0
2008-04-03 20:18:00,73.926,73.926,73.896,73.899,114140000.0
2008-04-03 20:19:00,73.894,73.926,73.894,73.897,96750000.0
2008-04-03 20:20:00,73.903,73.918,73.9,73.918,33940000.0
2008-04-03 20:21:00,73.933,73.94,73.92,73.92,34060000.0
2008-04-03 20:22:00,73.924,73.924,73.902,73.907,108500000.0
2008-04-03 20:23:00,73.916,73.935,73.916,73.935,97330000.0
2008-04-03 20:24:00,73.937,73.94,73.905,73.905,92560000.0
2008-04-03 20:25:00,73.893,73.917,73.893,73.909,105600000.0
2008-04-03 20:26:00,73.89,73.92,73.89,73.899,111500000.0
2008-04-03 20:27:00,73.912,73.921,73.9,73.903,110920000.0
2008-04-03 20:28:00,73.892,73.918,73.887,73.905,91930000.0
2008-04-03 20:29:00,73.889,73.916,73.889,73.907,91970000.0
2008-04-03 20:30:00,73.92,73.923,73.903,73.911,14270000.0
2008-04-03 20:31:00,73.906,73.939,73.906,73.907,104230000.0
2008-04-03 20:32:00,73.925,73.925,73.917,73.92,102400000.0
2008-04-03 20:33:00,73.921,73.921,73.92,73.92,2820000.0
2008-04-03 20:34:00,73.902,73.916,73.896,73.9,109920000.0
2008-04-03 20:35:00,73.91,73.942,73.902,73.902,87270000.0
2008-04-03 20:36:00,73.897,73.904,73.876,73.876,14460000.0
2008-04-03 20:37:00,73.882,73.882,73.87,73.881,8900000.0
2008-04-03 20:38:00,73.871,73.896,73.871,73.879,100370000.0
2008-04-03 20:39:00,73.894,73.894,73.871,73.892,61630000.0
2008-04-03 20:40:00,73.874,73.91,73.874,73.892,51550000.0
2008-04-03 20:42:00,73.891,73.891,73.867,73.885,67160000.0
2008-04-03 20:43:00,73.865,73.893,73.865,73.893,88450000.0
2008-04-03 20:44:00,73.885,73.891,73.873,73.891,51760000.0
2008-04-03 20:45:00,73.895,73.895,73.871,73.88,55520000.0
2008-04-03 20:47:00,73.906,73.918,73.894,73.91,94850000.0
2008-04-03 20:48:00,73.933,73.933,73.87,73.874,71390000.0
2008-04-03 20:49:00,73.888,73.901,73.875,73.893,50470000.0
2008-04-03 20:50:00,73.865,73.884,73.862,73.872,54390000.0
2008-04-03 20:51:00,73.88,73.88,73.865,73.87,13740000.0
2008-04-03 20:52:00,73.867,73.879,73.857,73.878,133090000.0
2008-04-03 20:53:00,73.871,73.883,73.864,73.864,104170000.0
2008-04-03 20:54:00,73.896,73.896,73.86,73.883,111130000.0
2008-04-03 20:55:00,73.865,73.893,73.865,73.893,89970000.0
2008-04-03 20:56:00,73.876,73.876,73.854,73.86,102110000.0
2008-04-03 20:57:00,73.886,73.889,73.886,73.887,51010000.0
2008-04-03 20:58:00,73.872,73.892,73.862,73.878,105770000.0
2008-04-03 20:59:00,73.894,73.919,73.887,73.916,64270000.0
2008-04-03 21:00:00,73.926,73.926,73.92,73.92,64470000.0
2008-04-03 21:01:00,73.911,73.916,73.91,73.916,54770000.0
2008-04-03 21:02:00,73.934,73.95,73.928,73.937,107310000.0
2008-04-03 21:03:00,73.956,73.967,73.952,73.967,115320000.0
2008-04-03 21:04:00,73.955,73.956,73.952,73.956,10890000.0
2008-04-03 21:05:00,73.95,73.958,73.95,73.954,91660000.0
2008-04-03 21:06:00,73.975,73.975,73.955,73.955,102360000.0
2008-04-03 21:07:00,73.964,73.968,73.959,73.96,106340000.0
2008-04-03 21:08:00,73.957,73.958,73.932,73.946,115780000.0
2008-04-03 21:09:00,73.957,73.961,73.954,73.958,130380000.0
2008-04-03 21:10:00,73.967,73.967,73.953,73.96,74660000.0
2008-04-03 21:11:00,73.953,73.971,73.953,73.962,82390000.0
2008-04-03 21:12:00,74.007,74.007,73.96,73.96,61870000.0
2008-04-03 21:13:00,73.961,73.969,73.959,73.959,129720000.0
2008-04-03 21:14:00,73.962,73.962,73.931,73.931,187860000.0
2008-04-03 21:15:00,73.962,73.962,73.886,73.886,116950000.0
2008-04-03 21:16:00,73.888,73.888,73.872,73.885,78670000.0
2008-04-03 21:17:00,73.878,73.896,73.877,73.896,100360000.0
2008-04-03 21:18:00,73.914,73.914,73.878,73.899,101430000.0
2008-04-03 21:19:00,73.89,73.895,73.879,73.879,87220000.0
2008-04-03 21:20:00,73.881,73.881,73.858,73.858,127830000.0
2008-04-03 21:21:00,73.876,73.876,73.852,73.852,153720000.0
2008-04-03 21:22:00,73.859,73.885,73.859,73.885,102380000.0
2008-04-03 21:23:00,73.879,73.882,73.87,73.871,147300000.0
2008-04-03 21:24:00,73.891,73.899,73.889,73.891,110590000.0
2008-04-03 21:25:00,73.866,73.87,73.864,73.869,100510000.0
2008-04-03 21:26:00,73.88,73.894,73.879,73.894,55230000.0
2008-04-03 21:27:00,73.907,73.907,73.89,73.895,65630000.0
2008-04-03 21:28:00,73.902,73.902,73.889,73.889,118850000.0
2008-04-03 21:29:00,73.877,73.877,73.872,73.876,79260000.0
2008-04-03 21:30:00,73.909,73.909,73.89,73.89,100190000.0
2008-04-03 21:31:00,73.877,73.884,73.872,73.874,74920000.0
2008-04-03 21:32:00,73.885,73.895,73.877,73.877,106540000.0
2008-04-03 21:33:00,73.899,73.899,73.863,73.863,90980000.0
2008-04-03 21:34:00,73.866,73.869,73.861,73.866,104750000.0
2008-04-03 21:35:00,73.882,73.888,73.88,73.886,88360000.0
2008-04-03 21:36:00,73.899,73.899,73.861,73.874,95520000.0
2008-04-03 21:37:00,73.885,73.9,73.883,73.9,69460000.0
2008-04-03 21:38:00,73.897,73.908,73.897,73.906,119300000.0
2008-04-03 21:39:00,73.932,73.932,73.892,73.892,102180000.0
2008-04-03 21:40:00,73.897,73.906,73.891,73.906,112990000.0
2008-04-03 21:41:00,73.919,73.927,73.913,73.927,68500000.0
2008-04-03 21:42:00,73.943,73.943,73.925,73.929,19020000.0
2008-04-03 21:43:00,73.927,73.934,73.919,73.919,99640000.0
2008-04-03 21:44:00,73.904,73.918,73.9,73.9,86740000.0
2008-04-03 21:45:00,73.93,73.936,73.909,73.917,78180000.0
2008-04-03 21:46:00,73.909,73.916,73.909,73.916,96250000.0
2008-04-03 21:47:00,73.93,73.935,73.926,73.926,132770000.0
2008-04-03 21:48:00,73.938,73.938,73.917,73.919,53860000.0
2008-04-03 21:49:00,73.924,73.924,73.911,73.918,108110000.0
2008-04-03 21:50:00,73.906,73.914,73.903,73.907,75830000.0
2008-04-03 21:51:00,73.935,73.935,73.916,73.926,95160000.0
2008-04-03 21:52:00,73.935,73.947,73.93,73.93,111370000.0
2008-04-03 21:53:00,73.92,73.932,73.915,73.924,86080000.0
2008-04-03 21:54:00,73.945,73.95,73.94,73.941,61130000.0
2008-04-03 21:55:00,73.927,73.929,73.925,73.928,52030000.0
2008-04-03 21:56:00,73.934,73.939,73.93,73.931,126770000.0
2008-04-03 21:57:00,73.948,73.948,73.92,73.92,108690000.0
2008-04-03 21:58:00,73.928,73.937,73.926,73.927,111380000.0
2008-04-03 21:59:00,73.935,73.939,73.931,73.932,136720000.0
2008-04-03 22:00:00,73.955,73.955,73.93,73.93,149630000.0
2008-04-03 22:01:00,73.913,73.917,73.91,73.911,88850000.0
2008-04-03 22:02:00,73.9,73.908,73.9,73.908,107710000.0
2008-04-03 22:03:00,73.913,73.913,73.891,73.907,92010000.0
2008-04-03 22:05:00,73.92,73.931,73.915,73.92,83520000.0
2008-04-03 22:06:00,73.935,73.935,73.918,73.918,120190000.0
2008-04-03 22:07:00,73.904,73.907,73.9,73.901,63400000.0
2008-04-03 22:08:00,73.908,73.908,73.9,73.907,93490000.0
2008-04-03 22:09:00,73.917,73.917,73.903,73.91,89680000.0
2008-04-03 22:10:00,73.899,73.908,73.899,73.906,65620000.0
2008-04-03 22:11:00,73.899,73.907,73.899,73.905,124870000.0
2008-04-03 22:12:00,73.939,73.94,73.936,73.936,76170000.0
2008-04-03 22:13:00,73.915,73.919,73.91,73.91,61090000.0
2008-04-03 22:14:00,73.918,73.918,73.909,73.909,113530000.0
2008-04-03 22:15:00,73.943,73.943,73.914,73.914,107570000.0
2008-04-03 22:18:00,73.938,73.939,73.935,73.938,51380000.0
2008-04-03 22:20:00,73.919,73.919,73.912,73.912,74490000.0
2008-04-03 22:21:00,73.938,73.938,73.911,73.918,85960000.0
2008-04-03 22:24:00,73.937,73.937,73.916,73.917,9770000.0
2008-04-03 22:25:00,73.91,73.916,73.91,73.91,9770000.0
2008-04-03 22:26:00,73.897,73.907,73.897,73.905,102380000.0
2008-04-03 22:27:00,73.923,73.923,73.888,73.892,122900000.0
2008-04-03 22:29:00,73.881,73.896,73.873,73.896,101470000.0
2008-04-03 22:30:00,73.914,73.914,73.878,73.889,81260000.0
2008-04-03 22:31:00,73.884,73.893,73.882,73.887,90280000.0
2008-04-03 22:32:00,73.894,73.905,73.88,73.88,109730000.0
2008-04-03 22:33:00,73.893,73.898,73.891,73.891,83510000.0
2008-04-03 22:35:00,73.894,73.894,73.882,73.887,29500000.0
2008-04-03 22:36:00,73.898,73.9,73.897,73.898,52500000.0
2008-04-03 22:37:00,73.878,73.878,73.87,73.87,82260000.0
2008-04-03 22:38:00,73.878,73.885,73.873,73.873,63520000.0
2008-04-03 22:39:00,73.885,73.885,73.861,73.861,65800000.0
2008-04-03 22:40:00,73.839,73.84,73.837,73.837,84770000.0
2008-04-03 22:41:00,73.827,73.828,73.813,73.822,53350000.0
2008-04-03 22:42:00,73.855,73.855,73.832,73.838,71820000.0
2008-04-03 22:45:00,73.867,73.87,73.864,73.865,77990000.0
2008-04-03 22:46:00,73.855,73.858,73.85,73.855,65500000.0
2008-04-03 22:48:00,73.878,73.878,73.845,73.857,74620000.0
2008-04-03 22:49:00,73.846,73.849,73.844,73.848,56050000.0
2008-04-03 22:50:00,73.839,73.847,73.837,73.847,94480000.0
2008-04-03 22:51:00,73.865,73.865,73.854,73.858,28210000.0
2008-04-03 22:52:00,73.867,73.867,73.86,73.86,85200000.0
2008-04-03 22:54:00,73.886,73.89,73.886,73.887,114960000.0
2008-04-03 22:55:00,73.848,73.848,73.846,73.846,3190000.0
2008-04-03 22:56:00,73.835,73.841,73.823,73.836,104360000.0
2008-04-03 22:57:00,73.867,73.869,73.865,73.868,82640000.0
2008-04-03 22:58:00,73.827,73.827,73.827,73.827,3760000.0
2008-04-03 22:59:00,73.832,73.832,73.815,73.827,34770000.0
2008-04-03 23:00:00,73.864,73.864,73.84,73.84,44170000.0
2008-04-03 23:01:00,73.828,73.836,73.822,73.836,42330000.0
2008-04-03 23:02:00,73.827,73.831,73.823,73.829,11690000.0
2008-04-03 23:03:00,73.854,73.855,73.841,73.841,55910000.0
2008-04-03 23:06:00,73.853,73.854,73.839,73.839,107670000.0
2008-04-03 23:08:00,73.831,73.836,73.831,73.836,44640000.0
2008-04-03 23:09:00,73.844,73.844,73.829,73.829,49990000.0
2008-04-03 23:10:00,73.838,73.838,73.838,73.838,1730000.0
2008-04-03 23:11:00,73.825,73.835,73.824,73.835,77660000.0
2008-04-03 23:12:00,73.872,73.872,73.826,73.841,89540000.0
2008-04-03 23:13:00,73.827,73.845,73.818,73.845,103540000.0
2008-04-03 23:15:00,73.871,73.871,73.842,73.855,46840000.0
2008-04-03 23:17:00,73.849,73.854,73.848,73.848,39910000.0
2008-04-03 23:18:00,73.854,73.854,73.843,73.843,38060000.0
2008-04-03 23:19:00,73.849,73.855,73.849,73.854,42100000.0
2008-04-03 23:20:00,73.868,73.871,73.85,73.85,15620000.0
2008-04-03 23:21:00,73.862,73.862,73.852,73.852,6200000.0
2008-04-03 23:22:00,73.858,73.858,73.85,73.858,76560000.0
2008-04-03 23:24:00,73.87,73.87,73.84,73.84,83040000.0
2008-04-03 23:26:00,73.845,73.845,73.84,73.84,56330000.0
2008-04-03 23:27:00,73.865,73.865,73.852,73.852,47120000.0
2008-04-03 23:28:00,73.836,73.838,73.83,73.83,91060000.0
2008-04-03 23:29:00,73.836,73.837,73.827,73.835,71590000.0
2008-04-03 23:30:00,73.865,73.865,73.863,73.863,6980000.0
2008-04-03 23:31:00,73.829,73.851,73.829,73.836,41050000.0
2008-04-03 23:32:00,73.829,73.834,73.827,73.834,15410000.0
2008-04-03 23:33:00,73.865,73.869,73.865,73.868,40180000.0
2008-04-03 23:35:00,73.851,73.853,73.84,73.84,49030000.0
2008-04-03 23:36:00,73.864,73.864,73.846,73.85,32070000.0
2008-04-03 23:38:00,73.839,73.849,73.839,73.847,78420000.0
2008-04-03 23:39:00,73.869,73.87,73.868,73.869,40320000.0
2008-04-03 23:40:00,73.856,73.856,73.85,73.851,37900000.0
2008-04-03 23:41:00,73.856,73.856,73.849,73.849,42610000.0
2008-04-03 23:42:00,73.865,73.865,73.842,73.849,97550000.0
2008-04-03 23:45:00,73.875,73.875,73.866,73.866,56590000.0
2008-04-03 23:48:00,73.856,73.858,73.855,73.856,69710000.0
2008-04-03 23:49:00,73.846,73.85,73.846,73.847,82930000.0
2008-04-03 23:51:00,73.871,73.871,73.846,73.848,134430000.0
2008-04-03 23:53:00,73.838,73.841,73.837,73.837,82970000.0
2008-04-03 23:54:00,73.869,73.871,73.866,73.868,102650000.0
2008-04-03 23:56:00,73.846,73.854,73.841,73.841,80570000.0
2008-04-03 23:57:00,73.864,73.864,73.841,73.841,88810000.0
2008-04-03 23:59:00,73.826,73.827,73.818,73.818,97230000.0
2008-04-04 00:00:00,73.845,73.845,73.822,73.828,64090000.0
2008-04-04 00:02:00,73.84,73.84,73.837,73.837,71470000.0
2008-04-04 00:03:00,73.877,73.882,73.877,73.879,66440000.0
2008-04-04 00:04:00,73.83,73.838,73.83,73.838,81330000.0
2008-04-04 00:06:00,73.846,73.846,73.826,73.83,88800000.0
2008-04-04 00:07:00,73.819,73.828,73.819,73.828,89940000.0
2008-04-04 00:09:00,73.839,73.839,73.822,73.822,101430000.0
2008-04-04 00:10:00,73.806,73.806,73.798,73.806,76550000.0
2008-04-04 00:11:00,73.789,73.796,73.789,73.789,93400000.0
2008-04-04 00:12:00,73.809,73.81,73.807,73.807,100950000.0
2008-04-04 00:13:00,73.778,73.78,73.776,73.778,79650000.0
2008-04-04 00:14:00,73.769,73.769,73.767,73.768,23230000.0
2008-04-04 00:15:00,73.799,73.8,73.797,73.799,53030000.0
2008-04-04 00:16:00,73.775,73.775,73.761,73.761,58890000.0
2008-04-04 00:17:00,73.766,73.766,73.757,73.757,81610000.0
2008-04-04 00:18:00,73.788,73.789,73.786,73.788,85800000.0
2008-04-04 00:21:00,73.786,73.789,73.785,73.787,57320000.0
2008-04-04 00:23:00,73.776,73.776,73.759,73.759,103530000.0
2008-04-04 00:24:00,73.792,73.792,73.765,73.779,34510000.0
2008-04-04 00:27:00,73.798,73.8,73.796,73.796,74090000.0
2008-04-04 00:28:00,73.756,73.76,73.755,73.759,83910000.0
2008-04-04 00:30:00,73.78,73.78,73.752,73.752,44620000.0
2008-04-04 00:31:00,73.741,73.776,73.741,73.776,62450000.0
2008-04-04 00:33:00,73.783,73.783,73.767,73.767,55620000.0
2008-04-04 00:34:00,73.775,73.781,73.775,73.778,74150000.0
2008-04-04 00:35:00,73.786,73.786,73.781,73.786,99180000.0
2008-04-04 00:36:00,73.796,73.796,73.781,73.781,158330000.0
2008-04-04 00:38:00,73.786,73.788,73.781,73.788,81630000.0
2008-04-04 00:39:00,73.797,73.797,73.789,73.789,27500000.0
2008-04-04 00:40:00,73.782,73.787,73.78,73.78,45360000.0
2008-04-04 00:41:00,73.786,73.786,73.781,73.781,46070000.0
2008-04-04 00:42:00,73.799,73.8,73.797,73.798,122200000.0
2008-04-04 00:43:00,73.798,73.804,73.789,73.789,82280000.0
2008-04-04 00:44:00,73.804,73.804,73.789,73.789,31610000.0
2008-04-04 00:45:00,73.799,73.799,73.797,73.798,38630000.0
2008-04-04 00:48:00,73.83,73.83,73.828,73.828,61470000.0
2008-04-04 00:49:00,73.798,73.8,73.797,73.798,98110000.0
2008-04-04 00:51:00,73.829,73.83,73.826,73.828,63170000.0
2008-04-04 00:52:00,73.806,73.807,73.799,73.807,117600000.0
2008-04-04 00:53:00,73.816,73.817,73.811,73.817,113620000.0
2008-04-04 00:54:00,73.846,73.846,73.829,73.829,85460000.0
2008-04-04 00:55:00,73.816,73.824,73.81,73.818,71650000.0
2008-04-04 00:56:00,73.825,73.825,73.81,73.81,36460000.0
2008-04-04 00:57:00,73.833,73.833,73.821,73.821,27270000.0
2008-04-04 00:59:00,73.827,73.827,73.821,73.827,27180000.0
2008-04-04 01:00:00,73.854,73.854,73.821,73.831,37250000.0
2008-04-04 01:01:00,73.839,73.847,73.839,73.847,45690000.0
2008-04-04 01:02:00,73.843,73.856,73.842,73.849,70060000.0
2008-04-04 01:03:00,73.875,73.875,73.861,73.861,109890000.0
2008-04-04 01:04:00,73.85,73.857,73.85,73.857,70010000.0
2008-04-04 01:06:00,73.883,73.883,73.871,73.879,91320000.0
2008-04-04 01:07:00,73.885,73.889,73.881,73.881,125380000.0
2008-04-04 01:08:00,73.886,73.886,73.878,73.88,139530000.0
2008-04-04 01:09:00,73.894,73.895,73.878,73.878,139730000.0
2008-04-04 01:10:00,73.885,73.89,73.883,73.888,104760000.0
2008-04-04 01:11:00,73.901,73.915,73.901,73.902,60790000.0
2008-04-04 01:12:00,73.917,73.917,73.903,73.907,89650000.0
2008-04-04 01:13:00,73.903,73.921,73.903,73.921,7900000.0
2008-04-04 01:14:00,73.922,73.928,73.919,73.928,64730000.0
2008-04-04 01:15:00,73.957,73.957,73.93,73.93,80720000.0
2008-04-04 01:16:00,73.941,73.955,73.941,73.947,60660000.0
2008-04-04 01:17:00,73.94,73.946,73.939,73.946,58930000.0
2008-04-04 01:18:00,73.97,73.97,73.943,73.943,50220000.0
2008-04-04 01:20:00,73.931,73.943,73.931,73.938,79790000.0
2008-04-04 01:21:00,73.956,73.956,73.941,73.941,97340000.0
2008-04-04 01:22:00,73.946,73.962,73.943,73.957,73220000.0
2008-04-04 01:23:00,73.968,73.975,73.96,73.96,60780000.0
2008-04-04 01:24:00,73.967,73.967,73.959,73.959,2850000.0
2008-04-04 01:25:00,73.937,73.94,73.936,73.937,58860000.0
2008-04-04 01:26:00,73.946,73.946,73.939,73.939,58090000.0
2008-04-04 01:27:00,73.972,73.972,73.943,73.943,77610000.0
2008-04-04 01:28:00,73.947,73.947,73.939,73.941,69770000.0
2008-04-04 01:29:00,73.948,73.948,73.938,73.947,61770000.0
2008-04-04 01:30:00,73.968,73.968,73.961,73.961,6380000.0
2008-04-04 01:31:00,73.962,73.984,73.954,73.96,69450000.0
2008-04-04 01:32:00,73.967,73.967,73.961,73.961,66520000.0
2008-04-04 01:33:00,73.987,73.989,73.986,73.988,31980000.0
2008-04-04 01:34:00,73.949,73.957,73.949,73.951,67330000.0
2008-04-04 01:35:00,73.941,73.947,73.94,73.947,83230000.0
2008-04-04 01:36:00,73.974,73.974,73.943,73.943,81840000.0
2008-04-04 01:38:00,73.929,73.93,73.927,73.928,58180000.0
2008-04-04 01:39:00,73.955,73.955,73.934,73.939,82760000.0
2008-04-04 01:40:00,73.929,73.938,73.929,73.937,50230000.0
2008-04-04 01:41:00,73.949,73.953,73.939,73.949,47840000.0
2008-04-04 01:42:00,73.967,73.973,73.946,73.973,35800000.0
2008-04-04 01:43:00,73.967,73.973,73.955,73.96,47170000.0
2008-04-04 01:45:00,73.987,73.987,73.955,73.96,91880000.0
2008-04-04 01:46:00,73.949,73.957,73.949,73.95,66920000.0
2008-04-04 01:48:00,73.964,73.964,73.946,73.951,79080000.0
2008-04-04 01:49:00,73.952,73.952,73.917,73.923,111160000.0
2008-04-04 01:50:00,73.922,73.923,73.903,73.903,110030000.0
2008-04-04 01:51:00,73.918,73.922,73.917,73.917,105250000.0
2008-04-04 01:52:00,73.906,73.906,73.899,73.905,129270000.0
2008-04-04 01:53:00,73.917,73.926,73.917,73.924,116720000.0
2008-04-04 01:54:00,73.94,73.94,73.924,73.924,6430000.0
2008-04-04 01:55:00,73.93,73.937,73.929,73.932,132170000.0
2008-04-04 01:56:00,73.918,73.922,73.916,73.917,108340000.0
2008-04-04 01:57:00,73.936,73.939,73.923,73.939,65170000.0
2008-04-04 01:58:00,73.925,73.926,73.919,73.926,58220000.0
2008-04-04 02:00:00,73.943,73.956,73.933,73.942,18960000.0
2008-04-04 02:01:00,73.943,73.943,73.924,73.924,83150000.0
2008-04-04 02:02:00,73.908,73.917,73.908,73.911,136410000.0
2008-04-04 02:03:00,73.937,73.942,73.921,73.921,110440000.0
2008-04-04 02:05:00,73.948,73.955,73.943,73.948,62330000.0
2008-04-04 02:06:00,73.965,73.967,73.944,73.967,146770000.0
2008-04-04 02:07:00,73.945,73.945,73.919,73.919,5830000.0
2008-04-04 02:09:00,73.913,73.913,73.899,73.899,6390000.0
2008-04-04 02:10:00,73.883,73.883,73.874,73.874,6570000.0
2008-04-04 02:11:00,73.874,73.878,73.87,73.875,108810000.0
2008-04-04 02:12:00,73.885,73.885,73.874,73.879,75270000.0
2008-04-04 02:13:00,73.888,73.896,73.878,73.896,142280000.0
2008-04-04 02:14:00,73.886,73.887,73.879,73.879,102320000.0
2008-04-04 02:15:00,73.871,73.899,73.855,73.855,72880000.0
2008-04-04 02:16:00,73.838,73.838,73.827,73.836,66400000.0
2008-04-04 02:17:00,73.825,73.828,73.797,73.809,136780000.0
2008-04-04 02:18:00,73.84,73.84,73.824,73.828,10530000.0
2008-04-04 02:21:00,73.844,73.844,73.813,73.813,113490000.0
2008-04-04 02:22:00,73.825,73.825,73.809,73.809,136680000.0
2008-04-04 02:23:00,73.817,73.836,73.817,73.832,118140000.0
2008-04-04 02:24:00,73.857,73.857,73.848,73.848,83820000.0
2008-04-04 02:25:00,73.855,73.857,73.849,73.851,140500000.0
2008-04-04 02:26:00,73.858,73.858,73.848,73.848,105870000.0
2008-04-04 02:27:00,73.867,73.867,73.853,73.853,72770000.0
2008-04-04 02:28:00,73.862,73.865,73.86,73.86,69390000.0
2008-04-04 02:29:00,73.85,73.873,73.85,73.873,140220000.0
2008-04-04 02:30:00,73.881,73.9,73.874,73.877,13610000.0
2008-04-04 02:31:00,73.875,73.879,73.857,73.861,61140000.0
2008-04-04 02:32:00,73.845,73.847,73.798,73.838,140070000.0
2008-04-04 02:33:00,73.855,73.855,73.842,73.842,11080000.0
2008-04-04 02:34:00,73.85,73.858,73.85,73.854,85880000.0
2008-04-04 02:35:00,73.858,73.858,73.808,73.835,117370000.0
2008-04-04 02:36:00,73.854,73.854,73.824,73.844,109710000.0
2008-04-04 02:37:00,73.837,73.845,73.833,73.839,108750000.0
2008-04-04 02:38:00,73.847,73.855,73.846,73.846,135220000.0
2008-04-04 02:39:00,73.873,73.873,73.859,73.859,113450000.0
2008-04-04 02:40:00,73.865,73.869,73.862,73.869,88130000.0
2008-04-04 02:41:00,73.874,73.874,73.861,73.872,147020000.0
2008-04-04 02:42:00,73.884,73.884,73.865,73.874,100440000.0
2008-04-04 02:43:00,73.868,73.875,73.865,73.875,67710000.0
2008-04-04 02:44:00,73.887,73.887,73.879,73.879,59260000.0
2008-04-04 02:45:00,73.902,73.902,73.867,73.871,138130000.0
2008-04-04 02:46:00,73.883,73.885,73.881,73.885,9010000.0
2008-04-04 02:47:00,73.885,73.922,73.885,73.922,139260000.0
2008-04-04 02:48:00,73.928,73.928,73.896,73.896,125880000.0
2008-04-04 02:49:00,73.896,73.902,73.891,73.897,77810000.0
2008-04-04 02:50:00,73.906,73.907,73.899,73.907,130800000.0
2008-04-04 02:51:00,73.928,73.932,73.926,73.927,112240000.0
2008-04-04 02:52:00,73.902,73.925,73.902,73.925,71960000.0
2008-04-04 02:53:00,73.921,73.928,73.919,73.92,71330000.0
2008-04-04 02:54:00,73.952,73.952,73.926,73.931,148940000.0
2008-04-04 02:55:00,73.919,73.93,73.919,73.93,7510000.0
2008-04-04 02:56:00,73.928,73.94,73.92,73.92,101930000.0
2008-04-04 02:57:00,73.936,73.936,73.922,73.922,72810000.0
2008-04-04 02:58:00,73.911,73.918,73.91,73.916,67480000.0
2008-04-04 02:59:00,73.909,73.917,73.909,73.917,149170000.0
2008-04-04 03:00:00,73.939,73.939,73.92,73.933,11690000.0
2008-04-04 03:01:00,73.916,73.916,73.911,73.916,84510000.0
2008-04-04 03:02:00,73.945,73.952,73.925,73.938,121480000.0
2008-04-04 03:03:00,73.951,73.951,73.918,73.922,83490000.0
2008-04-04 03:04:00,73.906,73.922,73.901,73.918,129900000.0
2008-04-04 03:05:00,73.911,73.934,73.911,73.92,115930000.0
2008-04-04 03:06:00,73.942,73.942,73.911,73.911,102820000.0
2008-04-04 03:07:00,73.924,73.951,73.917,73.951,144890000.0
2008-04-04 03:08:00,73.921,73.985,73.921,73.965,122000000.0
2008-04-04 03:09:00,73.986,73.986,73.965,73.982,93250000.0
2008-04-04 03:10:00,73.972,74.01,73.972,73.999,137470000.0
2008-04-04 03:11:00,73.992,74.02,73.987,73.997,111610000.0
2008-04-04 03:12:00,74.021,74.051,74.021,74.046,72790000.0
2008-04-04 03:13:00,74.012,74.031,74.005,74.025,64350000.0
2008-04-04 03:14:00,74.033,74.033,74.006,74.011,148050000.0
2008-04-04 03:15:00,74.023,74.03,74.006,74.03,11840000.0
2008-04-04 03:16:00,74.001,74.02,73.993,74.02,64540000.0
2008-04-04 03:17:00,73.992,74.02,73.992,74.015,147810000.0
2008-04-04 03:18:00,74.01,74.01,73.991,74.001,11880000.0
2008-04-04 03:19:00,73.99,74.013,73.99,74.013,63690000.0
2008-04-04 03:20:00,73.98,74.004,73.98,74.004,154670000.0
2008-04-04 03:21:00,73.99,74.007,73.982,74.007,11270000.0
2008-04-04 03:22:00,73.98,74.012,73.98,73.989,81950000.0
2008-04-04 03:23:00,73.982,74.012,73.982,74.012,140040000.0
2008-04-04 03:24:00,74.008,74.013,74.006,74.006,98060000.0
2008-04-04 03:26:00,73.982,74.003,73.982,74.003,67870000.0
2008-04-04 03:27:00,74.013,74.024,73.987,74.024,142620000.0
2008-04-04 03:28:00,74.016,74.025,74.013,74.025,15970000.0
2008-04-04 03:29:00,73.994,74.02,73.994,74.015,118980000.0
2008-04-04 03:30:00,74.016,74.024,73.992,74.024,108760000.0
2008-04-04 03:31:00,73.992,74.018,73.992,73.992,107300000.0
2008-04-04 03:32:00,74.002,74.022,74.002,74.022,123620000.0
2008-04-04 03:33:00,74.022,74.022,73.999,74.0,114320000.0
2008-04-04 03:34:00,73.989,73.996,73.989,73.994,86940000.0
2008-04-04 03:35:00,74.011,74.044,74.005,74.044,137670000.0
2008-04-04 03:36:00,74.044,74.044,74.006,74.009,100820000.0
2008-04-04 03:37:00,74.045,74.045,74.031,74.031,72970000.0
2008-04-04 03:38:00,73.998,74.022,73.986,74.022,65030000.0
2008-04-04 03:39:00,74.023,74.023,73.996,73.999,144250000.0
2008-04-04 03:40:00,74.006,74.006,74.0,74.0,4740000.0
2008-04-04 03:41:00,74.007,74.013,74.0,74.0,100950000.0
2008-04-04 03:42:00,74.021,74.021,73.996,74.013,73000000.0
2008-04-04 03:45:00,74.031,74.031,73.989,73.989,15790000.0
2008-04-04 03:46:00,73.983,74.014,73.983,74.003,67300000.0
2008-04-04 03:47:00,74.0,74.006,73.999,74.006,156290000.0
2008-04-04 03:48:00,74.003,74.008,73.992,74.001,21780000.0
2008-04-04 03:49:00,74.024,74.024,73.986,73.995,86380000.0
2008-04-04 03:50:00,73.981,73.987,73.981,73.987,77790000.0
2008-04-04 03:51:00,74.016,74.017,73.978,73.999,175120000.0
2008-04-04 03:52:00,73.986,74.019,73.986,74.019,6580000.0
2008-04-04 03:54:00,74.008,74.026,74.001,74.001,85370000.0
2008-04-04 03:55:00,73.994,74.015,73.994,74.015,80600000.0
2008-04-04 03:57:00,74.009,74.009,73.989,73.993,10740000.0
2008-04-04 03:58:00,73.995,74.02,73.995,74.017,73070000.0
2008-04-04 03:59:00,74.002,74.02,73.996,73.999,158790000.0
2008-04-04 04:00:00,74.025,74.025,74.0,74.0,7320000.0
2008-04-04 04:01:00,73.998,74.021,73.988,74.014,81290000.0
2008-04-04 04:02:00,73.989,73.99,73.985,73.988,70050000.0
2008-04-04 04:03:00,74.01,74.024,74.002,74.002,168680000.0
2008-04-04 04:04:00,74.0,74.005,74.0,74.005,5260000.0
2008-04-04 04:05:00,74.001,74.019,73.992,74.017,161730000.0
2008-04-04 04:06:00,74.02,74.02,73.996,73.996,9280000.0
2008-04-04 04:07:00,73.996,73.998,73.99,73.992,144520000.0
2008-04-04 04:08:00,73.983,74.01,73.973,73.996,117330000.0
2008-04-04 04:09:00,73.992,73.992,73.967,73.978,85100000.0
2008-04-04 04:11:00,73.968,73.978,73.968,73.97,140880000.0
2008-04-04 04:12:00,73.984,73.984,73.967,73.968,12520000.0
2008-04-04 04:13:00,73.953,73.965,73.948,73.956,12950000.0
2008-04-04 04:14:00,73.942,73.956,73.942,73.956,70500000.0
2008-04-04 04:15:00,73.969,73.969,73.937,73.965,143260000.0
2008-04-04 04:16:00,73.938,73.95,73.925,73.95,12590000.0
2008-04-04 04:17:00,73.919,73.95,73.917,73.928,87180000.0
2008-04-04 04:18:00,73.967,73.967,73.932,73.932,69600000.0
2008-04-04 04:19:00,73.921,73.927,73.921,73.927,100600000.0
2008-04-04 04:20:00,73.922,73.953,73.922,73.923,57510000.0
2008-04-04 04:21:00,73.954,73.954,73.933,73.933,55290000.0
2008-04-04 04:22:00,73.942,73.966,73.942,73.966,47250000.0
2008-04-04 04:23:00,73.957,73.959,73.956,73.956,49480000.0
2008-04-04 04:24:00,73.959,73.967,73.959,73.959,57880000.0
2008-04-04 04:26:00,73.928,73.929,73.927,73.928,74990000.0
2008-04-04 04:27:00,73.958,73.96,73.957,73.958,109560000.0
2008-04-04 04:28:00,73.939,73.964,73.935,73.953,74450000.0
2008-04-04 04:30:00,73.966,73.966,73.96,73.96,120860000.0
2008-04-04 04:32:00,73.949,73.962,73.941,73.952,130370000.0
2008-04-04 04:33:00,73.963,73.964,73.953,73.953,116340000.0
2008-04-04 04:34:00,73.965,73.976,73.932,73.932,89920000.0
2008-04-04 04:35:00,73.934,73.944,73.924,73.944,131510000.0
2008-04-04 04:36:00,73.952,73.964,73.927,73.964,101920000.0
2008-04-04 04:37:00,73.961,73.966,73.959,73.966,72140000.0
2008-04-04 04:38:00,73.956,73.982,73.956,73.976,66190000.0
2008-04-04 04:39:00,73.978,73.984,73.946,73.984,149710000.0
2008-04-04 04:40:00,73.947,73.968,73.947,73.968,5450000.0
2008-04-04 04:41:00,73.982,73.982,73.952,73.967,152880000.0
2008-04-04 04:42:00,73.981,74.01,73.974,74.004,14650000.0
2008-04-04 04:43:00,73.962,74.011,73.955,74.011,118780000.0
2008-04-04 04:44:00,73.981,74.008,73.979,73.998,112590000.0
2008-04-04 04:45:00,74.018,74.02,74.01,74.01,109190000.0
2008-04-04 04:46:00,73.959,74.025,73.959,73.985,136180000.0
2008-04-04 04:47:00,73.993,74.007,73.957,74.007,125940000.0
2008-04-04 04:48:00,74.024,74.024,74.002,74.002,81980000.0
2008-04-04 04:49:00,74.007,74.008,73.998,74.008,138180000.0
2008-04-04 04:50:00,74.0,74.008,73.998,74.0,106880000.0
2008-04-04 04:51:00,74.018,74.021,74.016,74.019,71880000.0
2008-04-04 04:52:00,74.012,74.012,73.99,73.99,67720000.0
2008-04-04 04:53:00,73.973,73.973,73.938,73.95,150030000.0
2008-04-04 04:54:00,73.978,73.992,73.967,73.992,17270000.0
2008-04-04 04:55:00,73.961,73.978,73.95,73.95,135880000.0
2008-04-04 04:56:00,73.955,73.958,73.952,73.957,119500000.0
2008-04-04 04:57:00,73.984,73.984,73.963,73.963,90080000.0
2008-04-04 04:58:00,73.97,73.991,73.967,73.989,131600000.0
2008-04-04 04:59:00,73.972,73.993,73.958,73.993,108490000.0
2008-04-04 05:00:00,74.001,74.001,73.943,73.969,73750000.0
2008-04-04 05:01:00,73.987,73.987,73.97,73.978,58900000.0
2008-04-04 05:02:00,73.963,73.963,73.942,73.942,143660000.0
2008-04-04 05:03:00,73.959,73.983,73.951,73.983,11280000.0
2008-04-04 05:04:00,73.969,73.97,73.965,73.968,63840000.0
2008-04-04 05:05:00,73.983,73.989,73.955,73.955,145410000.0
2008-04-04 05:06:00,73.975,73.984,73.971,73.984,15770000.0
2008-04-04 05:07:00,73.968,73.985,73.968,73.984,141210000.0
2008-04-04 05:08:00,73.961,73.989,73.961,73.969,121300000.0
2008-04-04 05:09:00,73.982,74.005,73.982,74.005,84200000.0
2008-04-04 05:10:00,74.014,74.025,73.997,74.025,145560000.0
2008-04-04 05:11:00,74.012,74.049,74.012,74.028,110660000.0
2008-04-04 05:12:00,74.053,74.053,74.028,74.039,69210000.0
2008-04-04 05:13:00,74.03,74.036,74.03,74.03,73360000.0
2008-04-04 05:14:00,74.038,74.054,74.031,74.041,154600000.0
2008-04-04 05:15:00,74.051,74.051,74.035,74.038,9960000.0
2008-04-04 05:16:00,74.029,74.05,74.029,74.05,6280000.0
2008-04-04 05:17:00,74.023,74.043,74.014,74.024,141790000.0
2008-04-04 05:18:00,74.043,74.043,74.016,74.034,103560000.0
2008-04-04 05:19:00,74.02,74.041,74.016,74.038,67470000.0
2008-04-04 05:20:00,74.022,74.043,74.014,74.043,65180000.0
2008-04-04 05:21:00,74.02,74.042,74.016,74.027,148660000.0
2008-04-04 05:22:00,74.02,74.025,74.02,74.025,7890000.0
2008-04-04 05:23:00,74.023,74.043,74.023,74.03,136440000.0
2008-04-04 05:24:00,74.045,74.051,74.045,74.051,3380000.0
2008-04-04 05:25:00,74.027,74.027,74.018,74.018,3940000.0
2008-04-04 05:26:00,74.027,74.027,74.01,74.01,109420000.0
2008-04-04 05:27:00,74.036,74.036,74.01,74.01,108180000.0
2008-04-04 05:29:00,74.015,74.021,74.004,74.01,123540000.0
2008-04-04 05:30:00,74.013,74.023,73.996,74.023,82670000.0
2008-04-04 05:33:00,74.038,74.041,74.037,74.038,79560000.0
2008-04-04 05:34:00,74.03,74.036,74.022,74.027,61150000.0
2008-04-04 05:35:00,74.045,74.052,74.035,74.049,143290000.0
2008-04-04 05:36:00,74.043,74.048,74.029,74.047,19720000.0
2008-04-04 05:37:00,74.036,74.051,74.028,74.036,85010000.0
2008-04-04 05:38:00,74.053,74.053,74.036,74.049,110250000.0
2008-04-04 05:39:00,74.052,74.08,74.045,74.08,78720000.0
2008-04-04 05:40:00,74.069,74.089,74.063,74.079,114500000.0
2008-04-04 05:41:00,74.088,74.111,74.076,74.103,119500000.0
2008-04-04 05:42:00,74.124,74.133,74.098,74.109,99370000.0
2008-04-04 05:43:00,74.1,74.129,74.1,74.115,132950000.0
2008-04-04 05:44:00,74.142,74.142,74.117,74.122,111560000.0
2008-04-04 05:45:00,74.124,74.143,74.114,74.119,85530000.0
2008-04-04 05:46:00,74.112,74.134,74.105,74.113,135110000.0
2008-04-04 05:47:00,74.102,74.124,74.102,74.123,100110000.0
2008-04-04 05:48:00,74.128,74.131,74.106,74.112,73330000.0
2008-04-04 05:49:00,74.123,74.141,74.108,74.141,58090000.0
2008-04-04 05:50:00,74.127,74.129,74.119,74.129,137830000.0
2008-04-04 05:51:00,74.15,74.15,74.11,74.11,9250000.0
2008-04-04 05:52:00,74.113,74.121,74.102,74.106,14280000.0
2008-04-04 05:53:00,74.13,74.13,74.089,74.115,145310000.0
2008-04-04 05:54:00,74.118,74.118,74.075,74.075,7360000.0
2008-04-04 05:55:00,74.075,74.075,74.069,74.075,16350000.0
2008-04-04 05:56:00,74.069,74.076,74.069,74.076,138330000.0
2008-04-04 05:57:00,74.096,74.096,74.083,74.093,8460000.0
2008-04-04 05:58:00,74.058,74.06,74.056,74.058,63730000.0
2008-04-04 05:59:00,74.084,74.095,74.065,74.095,145280000.0
2008-04-04 06:00:00,74.1,74.106,74.089,74.09,18150000.0
2008-04-04 06:01:00,74.097,74.097,74.081,74.081,64330000.0
2008-04-04 06:02:00,74.074,74.11,74.074,74.105,137460000.0
2008-04-04 06:03:00,74.083,74.083,74.065,74.067,12250000.0
2008-04-04 06:04:00,74.059,74.066,74.059,74.06,63010000.0
2008-04-04 06:05:00,74.068,74.08,74.057,74.075,148500000.0
2008-04-04 06:06:00,74.066,74.066,74.046,74.046,4880000.0
2008-04-04 06:07:00,74.018,74.026,74.01,74.018,82710000.0
2008-04-04 06:08:00,74.011,74.049,74.011,74.049,130180000.0
2008-04-04 06:09:00,74.047,74.049,74.015,74.018,99730000.0
2008-04-04 06:10:00,74.01,74.027,74.01,74.027,70080000.0
2008-04-04 06:11:00,74.021,74.049,74.018,74.021,60000000.0
2008-04-04 06:12:00,74.033,74.033,74.011,74.03,144580000.0
2008-04-04 06:13:00,74.055,74.058,74.052,74.058,14650000.0
2008-04-04 06:14:00,74.036,74.049,74.016,74.016,29530000.0
2008-04-04 06:15:00,74.019,74.047,74.016,74.044,41320000.0
2008-04-04 06:16:00,74.03,74.047,74.019,74.027,51540000.0
2008-04-04 06:17:00,74.024,74.041,74.024,74.03,74350000.0
2008-04-04 06:18:00,74.053,74.055,74.026,74.055,110840000.0
2008-04-04 06:19:00,74.021,74.043,74.013,74.013,73630000.0
2008-04-04 06:20:00,74.014,74.038,74.004,74.023,73330000.0
2008-04-04 06:21:00,74.043,74.043,74.017,74.034,94560000.0
2008-04-04 06:22:00,74.018,74.043,74.018,74.043,145720000.0
2008-04-04 06:23:00,74.014,74.046,74.014,74.024,150820000.0
2008-04-04 06:24:00,74.043,74.043,74.019,74.043,144270000.0
2008-04-04 06:25:00,74.025,74.047,74.004,74.018,111610000.0
2008-04-04 06:27:00,74.048,74.048,73.989,74.003,95480000.0
2008-04-04 06:28:00,73.976,74.022,73.976,74.022,83870000.0
2008-04-04 06:29:00,73.995,73.998,73.989,73.998,66960000.0
2008-04-04 06:30:00,74.034,74.034,73.994,74.0,75640000.0
2008-04-04 06:31:00,74.01,74.04,74.01,74.019,59450000.0
2008-04-04 06:32:00,74.052,74.052,74.015,74.015,61810000.0
2008-04-04 06:33:00,74.044,74.044,74.008,74.043,52290000.0
2008-04-04 06:34:00,74.004,74.042,74.004,74.012,113130000.0
2008-04-04 06:35:00,74.022,74.048,74.022,74.023,85180000.0
2008-04-04 06:36:00,74.07,74.07,74.037,74.044,104970000.0
2008-04-04 06:37:00,74.073,74.083,74.056,74.083,77410000.0
2008-04-04 06:38:00,74.055,74.057,74.048,74.048,70260000.0
2008-04-04 06:39:00,74.079,74.084,74.054,74.084,67560000.0
2008-04-04 06:40:00,74.08,74.087,74.079,74.085,61530000.0
2008-04-04 06:41:00,74.081,74.087,74.08,74.08,60170000.0
2008-04-04 06:42:00,74.083,74.083,74.055,74.067,83360000.0
2008-04-04 06:43:00,74.06,74.081,74.053,74.061,69880000.0
2008-04-04 06:44:00,74.05,74.084,74.048,74.084,68290000.0
2008-04-04 06:45:00,74.093,74.093,74.049,74.053,70910000.0
2008-04-04 06:47:00,74.079,74.08,74.077,74.079,74610000.0
2008-04-04 06:48:00,74.077,74.079,74.076,74.078,38400000.0
2008-04-04 06:49:00,74.084,74.084,74.062,74.062,74010000.0
2008-04-04 06:50:00,74.069,74.071,74.066,74.069,100840000.0
2008-04-04 06:51:00,74.123,74.123,74.068,74.098,87620000.0
2008-04-04 06:52:00,74.052,74.079,74.052,74.062,84560000.0
2008-04-04 06:54:00,74.111,74.111,74.067,74.072,89830000.0
2008-04-04 06:55:00,74.057,74.057,74.051,74.051,56350000.0
2008-04-04 06:56:00,74.076,74.08,74.06,74.06,51250000.0
2008-04-04 06:57:00,74.087,74.09,74.087,74.088,44180000.0
2008-04-04 06:58:00,74.066,74.066,74.052,74.058,48380000.0
2008-04-04 06:59:00,74.065,74.069,74.06,74.069,48050000.0
2008-04-04 07:00:00,74.095,74.095,74.062,74.062,90600000.0
2008-04-04 07:02:00,74.051,74.073,74.051,74.069,101110000.0
2008-04-04 07:03:00,74.076,74.076,74.04,74.04,78300000.0
2008-04-04 07:04:00,74.029,74.042,74.022,74.022,102410000.0
2008-04-04 07:06:00,74.038,74.039,74.016,74.033,97380000.0
2008-04-04 07:07:00,74.047,74.049,74.043,74.045,119080000.0
2008-04-04 07:09:00,74.043,74.043,74.014,74.026,75720000.0
2008-04-04 07:10:00,74.02,74.045,74.014,74.045,130870000.0
2008-04-04 07:11:00,74.033,74.051,74.023,74.051,99630000.0
2008-04-04 07:12:00,74.054,74.054,74.031,74.031,68350000.0
2008-04-04 07:13:00,74.046,74.046,74.022,74.022,62010000.0
2008-04-04 07:14:00,74.012,74.044,74.012,74.044,132170000.0
2008-04-04 07:15:00,74.06,74.06,74.022,74.026,10000000.0
2008-04-04 07:16:00,74.036,74.039,74.03,74.03,67360000.0
2008-04-04 07:17:00,74.001,74.007,73.999,74.006,61750000.0
2008-04-04 07:18:00,74.025,74.03,73.996,74.003,136710000.0
2008-04-04 07:19:00,74.008,74.008,74.008,74.008,2480000.0
2008-04-04 07:20:00,73.999,74.005,73.998,73.998,82540000.0
2008-04-04 07:21:00,74.025,74.025,73.994,73.994,59040000.0
2008-04-04 07:22:00,74.014,74.014,73.983,73.983,94130000.0
2008-04-04 07:23:00,73.987,73.988,73.981,73.988,61580000.0
2008-04-04 07:24:00,74.03,74.03,74.006,74.011,51930000.0
2008-04-04 07:26:00,73.998,73.999,73.996,73.999,44890000.0
2008-04-04 07:27:00,74.025,74.031,73.996,73.996,44650000.0
2008-04-04 07:28:00,73.999,74.004,73.992,74.004,85360000.0
2008-04-04 07:30:00,74.047,74.048,74.04,74.04,117440000.0
2008-04-04 07:31:00,73.999,74.0,73.996,73.996,79910000.0
2008-04-04 07:32:00,74.005,74.007,74.0,74.0,108230000.0
2008-04-04 07:33:00,74.034,74.039,74.005,74.005,106940000.0
2008-04-04 07:34:00,74.015,74.04,74.003,74.021,104280000.0
2008-04-04 07:35:00,74.008,74.02,73.991,74.02,134630000.0
2008-04-04 07:36:00,74.022,74.022,73.998,74.0,118680000.0
2008-04-04 07:37:00,74.01,74.04,74.005,74.04,82100000.0
2008-04-04 07:38:00,74.019,74.028,74.004,74.027,128420000.0
2008-04-04 07:39:00,74.026,74.026,73.991,73.991,104950000.0
2008-04-04 07:40:00,73.999,74.001,73.996,73.999,64220000.0
2008-04-04 07:41:00,74.007,74.007,73.998,74.006,58890000.0
2008-04-04 07:42:00,74.032,74.032,73.998,74.027,132910000.0
2008-04-04 07:44:00,74.006,74.01,74.006,74.008,75120000.0
2008-04-04 07:45:00,74.044,74.044,74.011,74.011,93840000.0
2008-04-04 07:46:00,74.024,74.024,74.002,74.002,86210000.0
2008-04-04 07:47:00,73.989,73.996,73.989,73.989,82710000.0
2008-04-04 07:48:00,74.022,74.022,73.981,73.996,64560000.0
2008-04-04 07:49:00,73.982,74.002,73.975,73.975,91290000.0
2008-04-04 07:50:00,74.007,74.007,74.002,74.002,57260000.0
2008-04-04 07:51:00,73.996,73.998,73.991,73.991,46580000.0
2008-04-04 07:53:00,73.977,73.979,73.976,73.979,45290000.0
2008-04-04 07:54:00,74.002,74.002,73.974,73.974,48560000.0
2008-04-04 07:55:00,73.986,74.011,73.986,73.991,91480000.0
2008-04-04 07:56:00,74.013,74.04,73.987,74.04,78430000.0
2008-04-04 07:57:00,74.045,74.045,73.991,74.019,112940000.0
2008-04-04 07:58:00,74.003,74.039,74.003,74.011,82780000.0
2008-04-04 07:59:00,74.02,74.047,74.008,74.03,112560000.0
2008-04-04 08:00:00,74.033,74.033,73.994,74.025,98310000.0
2008-04-04 08:01:00,74.02,74.041,74.0,74.041,105880000.0
2008-04-04 08:02:00,74.03,74.05,74.021,74.021,132370000.0
2008-04-04 08:03:00,74.039,74.039,74.002,74.013,117690000.0
2008-04-04 08:04:00,74.021,74.044,74.015,74.026,78720000.0
2008-04-04 08:05:00,74.019,74.04,74.013,74.038,127370000.0
2008-04-04 08:06:00,74.036,74.043,74.017,74.043,106560000.0
2008-04-04 08:07:00,74.026,74.029,74.022,74.022,65140000.0
2008-04-04 08:08:00,74.011,74.042,74.007,74.018,68620000.0
2008-04-04 08:09:00,74.043,74.044,74.016,74.044,135780000.0
2008-04-04 08:10:00,74.005,74.034,74.005,74.024,13330000.0
2008-04-04 08:11:00,74.006,74.036,73.998,74.019,108740000.0
2008-04-04 08:12:00,74.04,74.04,73.996,74.003,104970000.0
2008-04-04 08:13:00,74.013,74.041,74.008,74.012,106410000.0
2008-04-04 08:14:00,73.998,74.016,73.986,73.986,118570000.0
2008-04-04 08:15:00,74.011,74.011,73.977,74.004,114670000.0
2008-04-04 08:16:00,73.968,73.985,73.968,73.985,78540000.0
2008-04-04 08:17:00,73.981,74.011,73.977,73.991,119780000.0
2008-04-04 08:18:00,74.006,74.019,73.988,73.988,104440000.0
2008-04-04 08:19:00,73.999,74.011,73.989,73.991,68740000.0
2008-04-04 08:20:00,73.984,74.019,73.984,74.015,57990000.0
2008-04-04 08:21:00,74.026,74.027,73.988,74.027,132850000.0
2008-04-04 08:22:00,73.998,74.002,73.993,73.999,18210000.0
2008-04-04 08:23:00,73.993,74.004,73.993,73.998,58610000.0
2008-04-04 08:24:00,74.02,74.02,73.992,73.992,141110000.0
2008-04-04 08:26:00,74.02,74.027,74.019,74.022,139250000.0
2008-04-04 08:27:00,74.019,74.026,74.019,74.026,5670000.0
2008-04-04 08:28:00,73.995,73.997,73.988,73.994,83220000.0
2008-04-04 08:29:00,73.989,73.997,73.989,73.991,81080000.0
2008-04-04 08:30:00,74.05,74.05,73.991,74.002,39850000.0
2008-04-04 08:31:00,74.008,74.025,73.988,74.025,74320000.0
2008-04-04 08:32:00,74.0,74.024,73.98,74.024,92670000.0
2008-04-04 08:33:00,74.025,74.025,73.998,73.999,101650000.0
2008-04-04 08:36:00,74.029,74.03,74.027,74.029,88550000.0
2008-04-04 08:37:00,73.989,73.997,73.989,73.997,56910000.0
2008-04-04 08:38:00,74.008,74.009,74.007,74.008,51290000.0
2008-04-04 08:39:00,74.024,74.024,74.004,74.009,39820000.0
2008-04-04 08:40:00,74.0,74.023,73.989,74.008,47920000.0
2008-04-04 08:41:00,73.965,73.998,73.949,73.966,53370000.0
2008-04-04 08:42:00,73.96,73.974,73.943,73.958,96010000.0
2008-04-04 08:44:00,73.948,73.964,73.943,73.943,105230000.0
2008-04-04 08:45:00,73.994,73.994,73.96,73.96,73250000.0
2008-04-04 08:46:00,73.964,73.964,73.935,73.94,115740000.0
2008-04-04 08:47:00,73.928,73.93,73.926,73.928,109170000.0
2008-04-04 08:48:00,73.954,73.954,73.926,73.937,104630000.0
2008-04-04 08:49:00,73.934,73.968,73.934,73.96,125030000.0
2008-04-04 08:50:00,73.968,73.968,73.926,73.931,111770000.0
2008-04-04 08:51:00,73.965,73.965,73.934,73.946,74090000.0
2008-04-04 08:52:00,73.959,73.986,73.959,73.986,132340000.0
2008-04-04 08:53:00,73.951,73.972,73.942,73.942,103730000.0
2008-04-04 08:54:00,73.967,73.984,73.955,73.977,69320000.0
2008-04-04 08:55:00,73.97,73.976,73.97,73.971,63780000.0
2008-04-04 08:56:00,73.974,73.978,73.945,73.945,131330000.0
2008-04-04 08:57:00,73.955,73.955,73.93,73.94,16570000.0
2008-04-04 08:58:00,73.92,73.936,73.92,73.936,74430000.0
2008-04-04 08:59:00,73.914,73.944,73.914,73.944,69790000.0
2008-04-04 09:00:00,73.962,73.967,73.937,73.958,71590000.0
2008-04-04 09:01:00,73.985,73.99,73.957,73.969,80860000.0
2008-04-04 09:02:00,73.981,73.999,73.967,73.982,78950000.0
2008-04-04 09:03:00,73.996,74.014,73.983,74.014,39510000.0
2008-04-04 09:04:00,74.026,74.029,74.022,74.028,69340000.0
2008-04-04 09:05:00,73.983,74.004,73.983,74.004,98590000.0
2008-04-04 09:06:00,74.004,74.004,73.964,73.975,101090000.0
2008-04-04 09:07:00,73.977,73.977,73.97,73.97,81010000.0
2008-04-04 09:08:00,73.981,73.999,73.964,73.964,59610000.0
2008-04-04 09:09:00,73.987,73.991,73.966,73.988,89090000.0
2008-04-04 09:10:00,73.979,73.987,73.979,73.981,59470000.0
2008-04-04 09:11:00,73.95,73.955,73.949,73.949,52850000.0
2008-04-04 09:12:00,73.984,73.99,73.958,73.968,34350000.0
2008-04-04 09:13:00,73.967,73.991,73.967,73.991,50170000.0
2008-04-04 09:14:00,73.98,73.991,73.954,73.954,52190000.0
2008-04-04 09:15:00,73.979,73.979,73.908,73.93,94770000.0
2008-04-04 09:16:00,73.935,73.935,73.917,73.92,76100000.0
2008-04-04 09:17:00,73.94,73.954,73.933,73.933,109490000.0
2008-04-04 09:18:00,73.945,73.95,73.918,73.93,78270000.0
2008-04-04 09:19:00,73.919,73.935,73.919,73.935,117290000.0
2008-04-04 09:20:00,73.924,73.926,73.895,73.926,105540000.0
2008-04-04 09:21:00,73.924,73.924,73.893,73.893,98190000.0
2008-04-04 09:22:00,73.877,73.89,73.855,73.876,114550000.0
2008-04-04 09:23:00,73.856,73.864,73.843,73.864,111030000.0
2008-04-04 09:24:00,73.867,73.879,73.859,73.879,79400000.0
2008-04-04 09:25:00,73.891,73.891,73.854,73.854,123390000.0
2008-04-04 09:26:00,73.838,73.858,73.825,73.856,102530000.0
2008-04-04 09:27:00,73.856,73.866,73.835,73.866,73590000.0
2008-04-04 09:28:00,73.849,73.861,73.83,73.841,60790000.0
2008-04-04 09:29:00,73.858,73.873,73.827,73.873,135480000.0
2008-04-04 09:30:00,73.859,73.859,73.814,73.817,10330000.0
2008-04-04 09:31:00,73.841,73.841,73.816,73.836,132920000.0
2008-04-04 09:32:00,73.822,73.852,73.822,73.852,102820000.0
2008-04-04 09:33:00,73.851,73.881,73.849,73.868,67550000.0
2008-04-04 09:34:00,73.878,73.878,73.87,73.876,60800000.0
2008-04-04 09:35:00,73.882,73.882,73.846,73.853,140790000.0
2008-04-04 09:36:00,73.867,73.878,73.855,73.868,19570000.0
2008-04-04 09:37:00,73.872,73.872,73.844,73.852,79490000.0
2008-04-04 09:38:00,73.875,73.881,73.843,73.843,122170000.0
2008-04-04 09:39:00,73.854,73.86,73.8,73.803,99040000.0
2008-04-04 09:40:00,73.796,73.859,73.796,73.859,65920000.0
2008-04-04 09:41:00,73.851,73.901,73.845,73.901,57840000.0
2008-04-04 09:42:00,73.876,73.919,73.876,73.897,133360000.0
2008-04-04 09:43:00,73.875,73.907,73.875,73.882,17080000.0
2008-04-04 09:44:00,73.888,73.9,73.871,73.871,138740000.0
2008-04-04 09:45:00,73.88,73.88,73.816,73.816,7180000.0
2008-04-04 09:46:00,73.825,73.865,73.819,73.848,87610000.0
2008-04-04 09:47:00,73.865,73.872,73.838,73.859,61400000.0
2008-04-04 09:48:00,73.865,73.916,73.857,73.906,44630000.0
2008-04-04 09:49:00,73.908,73.908,73.849,73.855,42120000.0
2008-04-04 09:50:00,73.859,73.88,73.856,73.856,48520000.0
2008-04-04 09:51:00,73.883,73.891,73.867,73.877,52660000.0
2008-04-04 09:52:00,73.874,73.891,73.869,73.886,86800000.0
2008-04-04 09:53:00,73.891,73.891,73.847,73.874,77970000.0
2008-04-04 09:54:00,73.873,73.903,73.87,73.903,109340000.0
2008-04-04 09:55:00,73.882,73.903,73.882,73.903,72760000.0
2008-04-04 09:56:00,73.9,73.918,73.891,73.909,107130000.0
2008-04-04 09:57:00,73.922,73.922,73.862,73.863,101560000.0
2008-04-04 09:58:00,73.883,73.909,73.883,73.889,99280000.0
2008-04-04 09:59:00,73.91,73.913,73.892,73.892,126460000.0
2008-04-04 10:00:00,73.913,73.913,73.884,73.89,112720000.0
2008-04-04 10:01:00,73.894,73.909,73.875,73.891,79070000.0
2008-04-04 10:02:00,73.882,73.917,73.882,73.909,121590000.0
2008-04-04 10:03:00,73.935,73.935,73.911,73.911,102750000.0
2008-04-04 10:04:00,73.916,73.938,73.892,73.917,67090000.0
2008-04-04 10:05:00,73.895,73.921,73.885,73.9,55200000.0
2008-04-04 10:06:00,73.914,73.914,73.885,73.905,135760000.0
2008-04-04 10:07:00,73.886,73.916,73.885,73.907,19240000.0
2008-04-04 10:08:00,73.938,73.943,73.916,73.943,96470000.0
2008-04-04 10:09:00,73.938,73.938,73.887,73.895,155440000.0
2008-04-04 10:10:00,73.925,73.925,73.884,73.89,61330000.0
2008-04-04 10:11:00,73.921,73.921,73.882,73.882,112950000.0
2008-04-04 10:12:00,73.908,73.93,73.886,73.916,115870000.0
2008-04-04 10:13:00,73.926,73.926,73.909,73.909,79440000.0
2008-04-04 10:14:00,73.926,73.942,73.92,73.92,64600000.0
2008-04-04 10:15:00,73.941,73.941,73.922,73.929,42080000.0
2008-04-04 10:16:00,73.946,73.962,73.928,73.962,26910000.0
2008-04-04 10:17:00,73.942,73.95,73.934,73.934,54330000.0
2008-04-04 10:18:00,73.962,73.962,73.926,73.942,29330000.0
2008-04-04 10:19:00,73.934,73.953,73.934,73.953,36100000.0
2008-04-04 10:20:00,73.941,73.974,73.936,73.974,48250000.0
2008-04-04 10:21:00,73.995,73.995,73.948,73.948,72700000.0
2008-04-04 10:22:00,73.948,73.983,73.94,73.983,102830000.0
2008-04-04 10:23:00,73.978,73.991,73.955,73.96,69880000.0
2008-04-04 10:24:00,73.983,73.983,73.925,73.934,74690000.0
2008-04-04 10:25:00,73.921,73.95,73.921,73.932,85570000.0
2008-04-04 10:26:00,73.921,73.954,73.921,73.954,139860000.0
2008-04-04 10:27:00,73.955,73.963,73.933,73.963,140350000.0
2008-04-04 10:28:00,73.951,73.979,73.944,73.972,130650000.0
2008-04-04 10:29:00,73.951,73.981,73.943,73.965,108320000.0
2008-04-04 10:30:00,73.971,73.971,73.93,73.961,63910000.0
2008-04-04 10:31:00,73.919,73.927,73.919,73.927,89290000.0
2008-04-04 10:32:00,73.944,73.983,73.944,73.969,81010000.0
2008-04-04 10:33:00,73.989,73.99,73.968,73.972,73950000.0
2008-04-04 10:34:00,74.003,74.009,73.974,73.974,76140000.0
2008-04-04 10:35:00,73.995,74.02,73.981,73.992,65790000.0
2008-04-04 10:36:00,74.006,74.019,73.979,74.019,65040000.0
2008-04-04 10:37:00,74.016,74.019,73.987,73.987,52910000.0
2008-04-04 10:38:00,73.991,74.001,73.975,73.975,116270000.0
2008-04-04 10:39:00,74.013,74.013,73.977,74.003,95890000.0
2008-04-04 10:40:00,73.97,73.993,73.965,73.985,110790000.0
2008-04-04 10:41:00,73.95,73.958,73.949,73.958,80600000.0
2008-04-04 10:42:00,73.976,73.992,73.955,73.992,68270000.0
2008-04-04 10:43:00,73.964,73.989,73.964,73.967,69290000.0
2008-04-04 10:44:00,73.961,73.984,73.961,73.984,68400000.0
2008-04-04 10:45:00,74.011,74.011,73.956,73.988,61000000.0
2008-04-04 10:46:00,73.951,73.974,73.948,73.974,82300000.0
2008-04-04 10:47:00,73.963,73.963,73.943,73.957,73460000.0
2008-04-04 10:48:00,73.963,73.967,73.937,73.951,69360000.0
2008-04-04 10:49:00,73.945,73.979,73.943,73.943,75520000.0
2008-04-04 10:50:00,73.962,73.982,73.945,73.976,73230000.0
2008-04-04 10:51:00,73.989,73.998,73.95,73.96,74600000.0
2008-04-04 10:52:00,73.925,73.932,73.9,73.901,38870000.0
2008-04-04 10:53:00,73.913,73.94,73.906,73.928,78290000.0
2008-04-04 10:54:00,73.954,73.964,73.921,73.964,96250000.0
2008-04-04 10:55:00,73.959,73.971,73.944,73.958,95490000.0
2008-04-04 10:56:00,73.968,73.974,73.942,73.974,82520000.0
2008-04-04 10:57:00,73.972,73.972,73.942,73.942,56440000.0
2008-04-04 10:58:00,73.947,73.947,73.941,73.941,91340000.0
2008-04-04 10:59:00,73.958,73.96,73.927,73.939,61060000.0
2008-04-04 11:00:00,73.953,73.953,73.919,73.936,45500000.0
2008-04-04 11:01:00,73.91,73.932,73.898,73.903,38220000.0
2008-04-04 11:02:00,73.913,73.932,73.913,73.932,45490000.0
2008-04-04 11:03:00,73.943,73.943,73.913,73.922,50860000.0
2008-04-04 11:04:00,73.929,73.944,73.921,73.944,101380000.0
2008-04-04 11:05:00,73.952,73.952,73.927,73.931,69890000.0
2008-04-04 11:06:00,73.943,73.954,73.926,73.939,112400000.0
2008-04-04 11:07:00,73.93,73.938,73.93,73.934,81730000.0
2008-04-04 11:08:00,73.947,73.96,73.945,73.957,116160000.0
2008-04-04 11:09:00,73.957,73.963,73.943,73.963,99880000.0
2008-04-04 11:10:00,73.941,73.958,73.941,73.942,99130000.0
2008-04-04 11:11:00,73.954,73.98,73.954,73.967,128530000.0
2008-04-04 11:12:00,73.965,73.97,73.965,73.968,116720000.0
2008-04-04 11:13:00,73.961,73.982,73.951,73.951,81810000.0
2008-04-04 11:14:00,73.958,73.977,73.945,73.977,120720000.0
2008-04-04 11:15:00,73.984,73.984,73.937,73.94,99590000.0
2008-04-04 11:16:00,73.954,73.983,73.948,73.983,67980000.0
2008-04-04 11:17:00,73.971,73.985,73.945,73.945,58040000.0
2008-04-04 11:18:00,73.978,73.98,73.976,73.979,128470000.0
2008-04-04 11:19:00,73.949,73.954,73.948,73.948,15030000.0
2008-04-04 11:20:00,73.958,73.966,73.952,73.966,105220000.0
2008-04-04 11:21:00,73.976,73.989,73.955,73.968,87550000.0
2008-04-04 11:22:00,73.942,73.964,73.941,73.964,44670000.0
2008-04-04 11:23:00,73.946,73.967,73.937,73.956,37550000.0
2008-04-04 11:24:00,73.965,73.965,73.923,73.923,43730000.0
2008-04-04 11:25:00,73.934,73.953,73.934,73.941,91440000.0
2008-04-04 11:26:00,73.969,73.992,73.959,73.986,100330000.0
2008-04-04 11:27:00,73.983,73.983,73.947,73.965,67950000.0
2008-04-04 11:28:00,73.975,73.994,73.948,73.99,72760000.0
2008-04-04 11:29:00,73.967,73.991,73.965,73.977,66590000.0
2008-04-04 11:30:00,73.989,73.989,73.961,73.961,107160000.0
2008-04-04 11:31:00,73.971,73.991,73.971,73.991,68380000.0
2008-04-04 11:32:00,73.961,73.981,73.961,73.981,87960000.0
2008-04-04 11:33:00,73.996,74.001,73.976,74.001,72230000.0
2008-04-04 11:34:00,73.996,74.003,73.973,74.003,127040000.0
2008-04-04 11:35:00,74.001,74.009,73.975,74.003,106990000.0
2008-04-04 11:36:00,74.003,74.011,73.978,74.011,92400000.0
2008-04-04 11:37:00,73.987,74.012,73.977,74.012,100920000.0
2008-04-04 11:38:00,73.977,74.001,73.977,74.001,85040000.0
2008-04-04 11:39:00,74.003,74.004,73.979,73.987,96560000.0
2008-04-04 11:40:00,73.996,74.005,73.989,74.005,89960000.0
2008-04-04 11:41:00,74.015,74.015,73.993,73.997,66440000.0
2008-04-04 11:42:00,73.998,74.02,73.976,74.005,91740000.0
2008-04-04 11:43:00,73.993,73.996,73.964,73.972,65780000.0
2008-04-04 11:44:00,73.957,73.989,73.941,73.943,95030000.0
2008-04-04 11:45:00,73.956,73.956,73.934,73.944,71580000.0
2008-04-04 11:46:00,73.916,73.92,73.887,73.906,65520000.0
2008-04-04 11:47:00,73.919,73.935,73.915,73.92,87840000.0
2008-04-04 11:48:00,73.935,73.935,73.902,73.902,81610000.0
2008-04-04 11:49:00,73.886,73.901,73.875,73.883,97280000.0
2008-04-04 11:50:00,73.893,73.933,73.886,73.886,88360000.0
2008-04-04 11:51:00,73.91,73.919,73.897,73.915,131140000.0
2008-04-04 11:52:00,73.901,73.921,73.896,73.9,99460000.0
2008-04-04 11:53:00,73.89,73.923,73.89,73.908,74460000.0
2008-04-04 11:54:00,73.916,73.918,73.911,73.911,96200000.0
2008-04-04 11:55:00,73.903,73.921,73.885,73.921,102020000.0
2008-04-04 11:56:00,73.881,73.901,73.873,73.873,85600000.0
2008-04-04 11:57:00,73.9,73.9,73.862,73.882,27720000.0
2008-04-04 11:58:00,73.876,73.899,73.876,73.89,54530000.0
2008-04-04 11:59:00,73.882,73.911,73.879,73.88,57070000.0
2008-04-04 12:00:00,73.907,73.92,73.878,73.92,81650000.0
2008-04-04 12:01:00,73.936,73.942,73.924,73.937,93400000.0
2008-04-04 12:02:00,73.941,73.963,73.938,73.938,133230000.0
2008-04-04 12:03:00,73.953,73.953,73.924,73.939,44030000.0
2008-04-04 12:04:00,73.93,73.935,73.929,73.935,62130000.0
2008-04-04 12:05:00,73.926,73.935,73.92,73.92,75830000.0
2008-04-04 12:06:00,73.925,73.925,73.909,73.909,103050000.0
2008-04-04 12:07:00,73.898,73.904,73.891,73.891,33340000.0
2008-04-04 12:08:00,73.899,73.899,73.89,73.89,82830000.0
2008-04-04 12:09:00,73.911,73.911,73.884,73.884,39020000.0
2008-04-04 12:10:00,73.89,73.898,73.89,73.895,72200000.0
2008-04-04 12:11:00,73.896,73.899,73.89,73.89,89050000.0
2008-04-04 12:12:00,73.884,73.884,73.861,73.861,40240000.0
2008-04-04 12:13:00,73.862,73.862,73.845,73.851,49830000.0
2008-04-04 12:14:00,73.856,73.856,73.841,73.841,63770000.0
2008-04-04 12:15:00,73.873,73.873,73.846,73.857,44740000.0
2008-04-04 12:16:00,73.849,73.874,73.849,73.874,50750000.0
2008-04-04 12:17:00,73.882,73.883,73.87,73.878,82690000.0
2008-04-04 12:18:00,73.906,73.906,73.89,73.89,105520000.0
2008-04-04 12:19:00,73.879,73.886,73.879,73.886,163150000.0
2008-04-04 12:20:00,73.87,73.886,73.87,73.886,71670000.0
2008-04-04 12:21:00,73.881,73.886,73.879,73.879,76800000.0
2008-04-04 12:22:00,73.885,73.885,73.865,73.869,28630000.0
2008-04-04 12:24:00,73.889,73.889,73.887,73.889,44380000.0
2008-04-04 12:25:00,73.859,73.861,73.857,73.858,117990000.0
2008-04-04 12:27:00,73.874,73.874,73.847,73.851,37430000.0
2008-04-04 12:28:00,73.869,73.875,73.856,73.875,43300000.0
2008-04-04 12:29:00,73.853,73.873,73.853,73.873,12480000.0
2008-04-04 12:30:00,73.893,73.893,73.858,73.863,61460000.0
2008-04-04 12:31:00,73.846,73.865,73.828,73.859,59900000.0
2008-04-04 12:32:00,73.851,73.87,73.848,73.857,96960000.0
2008-04-04 12:33:00,73.873,73.873,73.853,73.859,154800000.0
2008-04-04 12:34:00,73.841,73.86,73.838,73.855,56790000.0
2008-04-04 12:35:00,73.865,73.865,73.851,73.851,114160000.0
2008-04-04 12:36:00,73.862,73.862,73.846,73.858,111820000.0
2008-04-04 12:37:00,73.865,73.874,73.856,73.873,80700000.0
2008-04-04 12:38:00,73.864,73.864,73.842,73.854,74970000.0
2008-04-04 12:39:00,73.863,73.863,73.841,73.85,44000000.0
2008-04-04 12:40:00,73.855,73.861,73.843,73.852,29580000.0
2008-04-04 12:42:00,73.862,73.862,73.844,73.844,31350000.0
2008-04-04 12:43:00,73.85,73.863,73.835,73.863,37650000.0
2008-04-04 12:44:00,73.854,73.854,73.832,73.846,48890000.0
2008-04-04 12:45:00,73.856,73.856,73.84,73.84,61850000.0
2008-04-04 12:46:00,73.828,73.852,73.825,73.831,103810000.0
2008-04-04 12:47:00,73.82,73.826,73.82,73.825,69000000.0
2008-04-04 12:48:00,73.854,73.858,73.824,73.855,71110000.0
2008-04-04 12:49:00,73.848,73.862,73.833,73.833,95570000.0
2008-04-04 12:51:00,73.857,73.863,73.842,73.863,133000000.0
2008-04-04 12:52:00,73.845,73.846,73.838,73.839,136640000.0
2008-04-04 12:53:00,73.845,73.862,73.835,73.838,104390000.0
2008-04-04 12:54:00,73.865,73.867,73.852,73.866,57230000.0
2008-04-04 12:56:00,73.842,73.866,73.842,73.866,90920000.0
2008-04-04 12:57:00,73.861,73.861,73.834,73.85,67360000.0
2008-04-04 12:58:00,73.866,73.866,73.841,73.849,81510000.0
2008-04-04 12:59:00,73.855,73.855,73.84,73.84,62530000.0
2008-04-04 13:00:00,73.865,73.865,73.854,73.856,60260000.0
2008-04-04 13:01:00,73.849,73.87,73.849,73.868,51970000.0
2008-04-04 13:02:00,73.886,73.892,73.868,73.877,115170000.0
2008-04-04 13:03:00,73.904,73.904,73.864,73.886,95200000.0
2008-04-04 13:05:00,73.896,73.896,73.875,73.875,79530000.0
2008-04-04 13:06:00,73.885,73.892,73.875,73.892,73440000.0
2008-04-04 13:08:00,73.872,73.884,73.872,73.883,62930000.0
2008-04-04 13:09:00,73.887,73.893,73.872,73.886,63470000.0
2008-04-04 13:10:00,73.882,73.901,73.873,73.879,85870000.0
2008-04-04 13:12:00,73.894,73.894,73.873,73.885,72710000.0
2008-04-04 13:13:00,73.881,73.906,73.881,73.906,76180000.0
2008-04-04 13:14:00,73.899,73.923,73.893,73.923,74670000.0
2008-04-04 13:15:00,73.921,73.921,73.898,73.901,73590000.0
2008-04-04 13:16:00,73.891,73.914,73.891,73.892,38130000.0
2008-04-04 13:17:00,73.903,73.905,73.886,73.905,64850000.0
2008-04-04 13:18:00,73.903,73.906,73.876,73.906,98860000.0
2008-04-04 13:19:00,73.893,73.893,73.884,73.889,94380000.0
2008-04-04 13:20:00,73.882,73.905,73.882,73.905,77200000.0
2008-04-04 13:21:00,73.903,73.903,73.886,73.892,58980000.0
2008-04-04 13:22:00,73.907,73.913,73.884,73.898,89030000.0
2008-04-04 13:23:00,73.878,73.88,73.876,73.879,55540000.0
2008-04-04 13:24:00,73.898,73.902,73.893,73.898,44910000.0
2008-04-04 13:25:00,73.877,73.88,73.877,73.878,34670000.0
2008-04-04 13:27:00,73.896,73.896,73.883,73.883,45260000.0
2008-04-04 13:30:00,73.898,73.9,73.896,73.899,109490000.0
2008-04-04 13:31:00,73.908,73.908,73.896,73.896,77180000.0
2008-04-04 13:32:00,73.869,73.894,73.869,73.894,109550000.0
2008-04-04 13:33:00,73.898,73.915,73.891,73.915,106040000.0
2008-04-04 13:34:00,73.912,73.923,73.901,73.901,98160000.0
2008-04-04 13:35:00,73.893,73.908,73.893,73.898,119770000.0
2008-04-04 13:36:00,73.913,73.913,73.879,73.88,111460000.0
2008-04-04 13:37:00,73.888,73.896,73.881,73.895,72250000.0
2008-04-04 13:38:00,73.904,73.904,73.882,73.902,125510000.0
2008-04-04 13:39:00,73.905,73.912,73.889,73.891,96160000.0
2008-04-04 13:40:00,73.893,73.893,73.854,73.854,65750000.0
2008-04-04 13:41:00,73.86,73.882,73.845,73.85,62740000.0
2008-04-04 13:42:00,73.863,73.882,73.847,73.866,136720000.0
2008-04-04 13:43:00,73.865,73.88,73.865,73.871,9510000.0
2008-04-04 13:44:00,73.853,73.864,73.84,73.864,83060000.0
2008-04-04 13:45:00,73.869,73.871,73.854,73.854,58430000.0
2008-04-04 13:46:00,73.86,73.876,73.86,73.876,82380000.0
2008-04-04 13:47:00,73.884,73.903,73.849,73.87,56690000.0
2008-04-04 13:48:00,73.875,73.88,73.861,73.868,49080000.0
2008-04-04 13:49:00,73.865,73.9,73.865,73.873,37860000.0
2008-04-04 13:50:00,73.888,73.909,73.874,73.874,50190000.0
2008-04-04 13:51:00,73.878,73.893,73.874,73.882,49880000.0
2008-04-04 13:52:00,73.873,73.92,73.873,73.892,88870000.0
2008-04-04 13:53:00,73.873,73.882,73.854,73.882,71940000.0
2008-04-04 13:54:00,73.887,73.887,73.865,73.886,114850000.0
2008-04-04 13:55:00,73.877,73.884,73.862,73.876,76230000.0
2008-04-04 13:56:00,73.867,73.885,73.861,73.885,111840000.0
2008-04-04 13:57:00,73.88,73.899,73.877,73.896,99840000.0
2008-04-04 13:58:00,73.89,73.914,73.89,73.914,99820000.0
2008-04-04 13:59:00,73.881,73.892,73.839,73.858,118530000.0
2008-04-04 14:00:00,73.86,73.86,73.838,73.84,118880000.0
2008-04-04 14:01:00,73.854,73.862,73.834,73.839,84040000.0
2008-04-04 14:02:00,73.85,73.854,73.835,73.854,120490000.0
2008-04-04 14:03:00,73.863,73.863,73.835,73.848,99210000.0
2008-04-04 14:04:00,73.856,73.856,73.841,73.841,64110000.0
2008-04-04 14:05:00,73.847,73.864,73.843,73.848,61850000.0
2008-04-04 14:06:00,73.861,73.861,73.842,73.857,134630000.0
2008-04-04 14:07:00,73.856,73.856,73.847,73.85,11080000.0
2008-04-04 14:08:00,73.842,73.88,73.842,73.876,49260000.0
2008-04-04 14:09:00,73.89,73.922,73.888,73.922,97020000.0
2008-04-04 14:10:00,73.926,73.943,73.914,73.926,67790000.0
2008-04-04 14:11:00,73.925,73.958,73.925,73.939,105850000.0
2008-04-04 14:12:00,73.957,73.968,73.936,73.968,75000000.0
2008-04-04 14:13:00,73.958,73.965,73.919,73.937,95350000.0
2008-04-04 14:14:00,73.923,73.938,73.895,73.895,107100000.0
2008-04-04 14:15:00,73.91,73.91,73.885,73.898,101590000.0
2008-04-04 14:16:00,73.911,73.946,73.911,73.926,124390000.0
2008-04-04 14:17:00,73.941,73.941,73.901,73.914,98760000.0
2008-04-04 14:18:00,73.924,73.924,73.901,73.922,83410000.0
2008-04-04 14:19:00,73.918,73.932,73.905,73.919,114910000.0
2008-04-04 14:20:00,73.905,73.924,73.905,73.924,101140000.0
2008-04-04 14:21:00,73.926,73.931,73.903,73.903,66800000.0
2008-04-04 14:22:00,73.889,73.91,73.872,73.884,56860000.0
2008-04-04 14:23:00,73.891,73.909,73.885,73.899,140390000.0
2008-04-04 14:24:00,73.898,73.911,73.89,73.89,17330000.0
2008-04-04 14:25:00,73.901,73.918,73.878,73.882,82580000.0
2008-04-04 14:26:00,73.873,73.916,73.872,73.88,77810000.0
2008-04-04 14:27:00,73.9,73.915,73.873,73.9,37440000.0
2008-04-04 14:28:00,73.905,73.982,73.905,73.964,73170000.0
2008-04-04 14:29:00,73.981,74.014,73.839,73.882,93880000.0
2008-04-04 14:30:00,73.948,73.948,73.543,73.543,90210000.0
2008-04-04 14:31:00,73.586,73.608,73.503,73.599,80070000.0
2008-04-04 14:32:00,73.583,73.6,73.544,73.544,61150000.0
2008-04-04 14:33:00,73.516,73.516,73.419,73.43,86300000.0
2008-04-04 14:34:00,73.416,73.479,73.376,73.479,61640000.0
2008-04-04 14:35:00,73.438,73.568,73.438,73.542,45400000.0
2008-04-04 14:36:00,73.531,73.618,73.531,73.567,38740000.0
2008-04-04 14:37:00,73.574,73.622,73.574,73.606,50680000.0
2008-04-04 14:38:00,73.622,73.752,73.622,73.726,50950000.0
2008-04-04 14:39:00,73.721,73.738,73.704,73.725,88020000.0
2008-04-04 14:40:00,73.718,73.732,73.701,73.701,71280000.0
2008-04-04 14:41:00,73.686,73.731,73.686,73.717,114150000.0
2008-04-04 14:42:00,73.733,73.972,73.733,73.912,80700000.0
2008-04-04 14:43:00,73.917,74.09,73.917,74.04,102370000.0
2008-04-04 14:44:00,73.986,74.01,73.947,73.953,100640000.0
2008-04-04 14:45:00,73.88,73.904,73.86,73.872,99350000.0
2008-04-04 14:46:00,73.869,73.938,73.863,73.863,127610000.0
2008-04-04 14:47:00,73.908,73.92,73.859,73.888,110880000.0
2008-04-04 14:48:00,73.892,73.892,73.863,73.872,80520000.0
2008-04-04 14:49:00,73.874,73.931,73.871,73.925,125570000.0
2008-04-04 14:50:00,73.928,73.968,73.911,73.968,95310000.0
2008-04-04 14:51:00,73.943,73.969,73.939,73.949,60250000.0
2008-04-04 14:52:00,74.005,74.026,73.937,73.937,59290000.0
2008-04-04 14:53:00,73.941,73.984,73.912,73.933,131170000.0
2008-04-04 14:54:00,73.947,73.971,73.921,73.969,18120000.0
2008-04-04 14:55:00,73.996,74.053,73.996,74.037,44020000.0
2008-04-04 14:56:00,74.016,74.033,73.997,74.001,47070000.0
2008-04-04 14:57:00,74.017,74.017,73.968,73.982,94420000.0
2008-04-04 14:58:00,73.935,73.952,73.906,73.946,72900000.0
2008-04-04 14:59:00,73.916,73.927,73.879,73.904,107660000.0
2008-04-04 15:00:00,73.934,73.958,73.896,73.896,72500000.0
2008-04-04 15:01:00,73.904,73.989,73.904,73.964,114630000.0
2008-04-04 15:02:00,73.969,73.981,73.954,73.961,106410000.0
2008-04-04 15:03:00,73.984,74.005,73.95,73.969,105770000.0
2008-04-04 15:04:00,73.953,73.959,73.924,73.951,129270000.0
2008-04-04 15:05:00,73.914,73.945,73.897,73.909,110020000.0
2008-04-04 15:06:00,73.915,73.932,73.859,73.882,76290000.0
2008-04-04 15:07:00,73.869,73.897,73.867,73.875,125740000.0
2008-04-04 15:08:00,73.857,73.878,73.803,73.803,94790000.0
2008-04-04 15:09:00,73.82,73.828,73.773,73.797,77840000.0
2008-04-04 15:10:00,73.791,73.814,73.767,73.788,55320000.0
2008-04-04 15:11:00,73.788,73.788,73.758,73.775,131680000.0
2008-04-04 15:12:00,73.793,73.797,73.741,73.741,12450000.0
2008-04-04 15:13:00,73.746,73.81,73.746,73.803,113400000.0
2008-04-04 15:14:00,73.791,73.798,73.776,73.788,102630000.0
2008-04-04 15:15:00,73.807,73.807,73.658,73.676,94640000.0
2008-04-04 15:16:00,73.688,73.688,73.567,73.567,122520000.0
2008-04-04 15:17:00,73.543,73.669,73.543,73.666,113340000.0
2008-04-04 15:18:00,73.663,73.686,73.607,73.607,81220000.0
2008-04-04 15:19:00,73.604,73.696,73.604,73.641,126010000.0
2008-04-04 15:20:00,73.632,73.643,73.623,73.636,101410000.0
2008-04-04 15:21:00,73.63,73.645,73.562,73.574,71470000.0
2008-04-04 15:22:00,73.575,73.603,73.575,73.603,59530000.0
2008-04-04 15:23:00,73.583,73.619,73.583,73.591,134090000.0
2008-04-04 15:24:00,73.595,73.595,73.556,73.568,15070000.0
2008-04-04 15:25:00,73.563,73.628,73.563,73.624,112500000.0
2008-04-04 15:26:00,73.646,73.657,73.623,73.654,102590000.0
2008-04-04 15:27:00,73.655,73.655,73.617,73.636,99500000.0
2008-04-04 15:28:00,73.634,73.68,73.634,73.68,126830000.0
2008-04-04 15:29:00,73.686,73.71,73.662,73.662,121000000.0
2008-04-04 15:30:00,73.675,73.675,73.599,73.621,78380000.0
2008-04-04 15:31:00,73.61,73.634,73.594,73.619,125160000.0
2008-04-04 15:32:00,73.631,73.662,73.618,73.638,97620000.0
2008-04-04 15:33:00,73.624,73.624,73.551,73.556,70080000.0
2008-04-04 15:34:00,73.526,73.564,73.526,73.564,65300000.0
2008-04-04 15:35:00,73.544,73.601,73.544,73.601,141900000.0
2008-04-04 15:36:00,73.605,73.636,73.602,73.631,12210000.0
2008-04-04 15:37:00,73.624,73.624,73.6,73.607,11190000.0
2008-04-04 15:38:00,73.558,73.562,73.526,73.526,13510000.0
2008-04-04 15:39:00,73.52,73.542,73.52,73.529,7700000.0
2008-04-04 15:40:00,73.537,73.545,73.494,73.494,13530000.0
2008-04-04 15:41:00,73.494,73.51,73.468,73.51,102560000.0
2008-04-04 15:42:00,73.515,73.519,73.469,73.478,16020000.0
2008-04-04 15:43:00,73.493,73.499,73.464,73.499,90350000.0
2008-04-04 15:44:00,73.503,73.548,73.503,73.531,86870000.0
2008-04-04 15:45:00,73.543,73.573,73.543,73.545,77980000.0
2008-04-04 15:46:00,73.561,73.605,73.549,73.605,91490000.0
2008-04-04 15:47:00,73.613,73.62,73.566,73.566,100150000.0
2008-04-04 15:48:00,73.568,73.59,73.558,73.572,19770000.0
2008-04-04 15:49:00,73.57,73.57,73.502,73.525,100410000.0
2008-04-04 15:50:00,73.535,73.6,73.532,73.532,67910000.0
2008-04-04 15:51:00,73.514,73.596,73.514,73.559,116500000.0
2008-04-04 15:52:00,73.542,73.575,73.483,73.511,96830000.0
2008-04-04 15:53:00,73.536,73.571,73.512,73.57,124910000.0
2008-04-04 15:54:00,73.586,73.652,73.554,73.632,62520000.0
2008-04-04 15:55:00,73.615,73.623,73.598,73.623,28250000.0
2008-04-04 15:56:00,73.653,73.675,73.639,73.661,18340000.0
2008-04-04 15:57:00,73.69,73.72,73.681,73.704,78990000.0
2008-04-04 15:58:00,73.718,73.752,73.716,73.724,73940000.0
2008-04-04 15:59:00,73.716,73.725,73.689,73.689,9660000.0
2008-04-04 16:00:00,73.706,73.726,73.656,73.694,111600000.0
2008-04-04 16:01:00,73.664,73.677,73.644,73.651,56870000.0
2008-04-04 16:02:00,73.662,73.696,73.658,73.678,95940000.0
2008-04-04 16:03:00,73.679,73.679,73.628,73.628,65370000.0
2008-04-04 16:04:00,73.631,73.631,73.576,73.622,97960000.0
2008-04-04 16:05:00,73.607,73.643,73.581,73.604,104980000.0
2008-04-04 16:06:00,73.59,73.601,73.562,73.588,90290000.0
2008-04-04 16:07:00,73.563,73.585,73.559,73.565,14650000.0
2008-04-04 16:08:00,73.544,73.595,73.531,73.595,12400000.0
2008-04-04 16:09:00,73.595,73.595,73.549,73.549,5640000.0
2008-04-04 16:10:00,73.558,73.575,73.536,73.54,100680000.0
2008-04-04 16:11:00,73.561,73.573,73.551,73.557,113610000.0
2008-04-04 16:12:00,73.583,73.583,73.515,73.523,128130000.0
2008-04-04 16:13:00,73.519,73.576,73.519,73.547,151220000.0
2008-04-04 16:14:00,73.546,73.554,73.529,73.529,8640000.0
2008-04-04 16:15:00,73.547,73.547,73.486,73.51,99440000.0
2008-04-04 16:16:00,73.527,73.549,73.519,73.522,96890000.0
2008-04-04 16:17:00,73.512,73.527,73.486,73.5,70890000.0
2008-04-04 16:18:00,73.488,73.51,73.473,73.493,87190000.0
2008-04-04 16:19:00,73.471,73.513,73.469,73.513,106390000.0
2008-04-04 16:20:00,73.514,73.528,73.504,73.522,65910000.0
2008-04-04 16:21:00,73.533,73.543,73.515,73.543,83300000.0
2008-04-04 16:22:00,73.541,73.581,73.538,73.574,95710000.0
2008-04-04 16:23:00,73.569,73.583,73.546,73.583,69590000.0
2008-04-04 16:24:00,73.577,73.577,73.544,73.547,9100000.0
2008-04-04 16:25:00,73.569,73.584,73.551,73.551,67340000.0
2008-04-04 16:26:00,73.562,73.568,73.538,73.545,13870000.0
2008-04-04 16:27:00,73.553,73.553,73.514,73.514,119530000.0
2008-04-04 16:28:00,73.524,73.598,73.513,73.583,102890000.0
2008-04-04 16:29:00,73.586,73.639,73.586,73.639,94690000.0
2008-04-04 16:30:00,73.638,73.638,73.566,73.583,72730000.0
2008-04-04 16:31:00,73.576,73.588,73.561,73.566,13760000.0
2008-04-04 16:32:00,73.545,73.568,73.527,73.554,90770000.0
2008-04-04 16:33:00,73.544,73.551,73.526,73.551,66810000.0
2008-04-04 16:34:00,73.554,73.576,73.54,73.54,9210000.0
2008-04-04 16:35:00,73.548,73.548,73.505,73.508,100130000.0
2008-04-04 16:36:00,73.526,73.53,73.506,73.524,116900000.0
2008-04-04 16:37:00,73.49,73.517,73.459,73.459,42890000.0
2008-04-04 16:38:00,73.461,73.481,73.452,73.452,53520000.0
2008-04-04 16:39:00,73.466,73.466,73.387,73.406,108000000.0
2008-04-04 16:40:00,73.356,73.441,73.356,73.419,136030000.0
2008-04-04 16:41:00,73.452,73.495,73.443,73.495,9470000.0
2008-04-04 16:42:00,73.523,73.523,73.485,73.492,103610000.0
2008-04-04 16:43:00,73.504,73.522,73.492,73.502,81210000.0
2008-04-04 16:44:00,73.508,73.524,73.491,73.508,91070000.0
2008-04-04 16:45:00,73.529,73.531,73.509,73.517,118070000.0
2008-04-04 16:46:00,73.503,73.52,73.469,73.496,90110000.0
2008-04-04 16:47:00,73.513,73.518,73.492,73.514,20890000.0
2008-04-04 16:48:00,73.534,73.534,73.488,73.51,28100000.0
2008-04-04 16:49:00,73.535,73.535,73.504,73.527,65470000.0
2008-04-04 16:50:00,73.51,73.542,73.497,73.528,85720000.0
2008-04-04 16:51:00,73.535,73.535,73.486,73.503,64510000.0
2008-04-04 16:52:00,73.497,73.53,73.497,73.5,63770000.0
2008-04-04 16:53:00,73.535,73.591,73.526,73.591,91130000.0
2008-04-04 16:54:00,73.609,73.616,73.586,73.592,14510000.0
2008-04-04 16:55:00,73.641,73.641,73.593,73.593,10530000.0
2008-04-04 16:56:00,73.579,73.603,73.561,73.587,83230000.0
2008-04-04 16:57:00,73.615,73.615,73.576,73.576,71320000.0
2008-04-04 16:58:00,73.566,73.574,73.551,73.551,9580000.0
2008-04-04 16:59:00,73.564,73.564,73.456,73.46,66660000.0
2008-04-04 17:00:00,73.45,73.537,73.45,73.532,14870000.0
2008-04-04 17:01:00,73.54,73.54,73.497,73.501,68000000.0
2008-04-04 17:02:00,73.521,73.537,73.515,73.533,11910000.0
2008-04-04 17:03:00,73.568,73.573,73.532,73.532,11710000.0
2008-04-04 17:04:00,73.525,73.563,73.525,73.548,38590000.0
2008-04-04 17:05:00,73.575,73.589,73.561,73.57,16760000.0
2008-04-04 17:06:00,73.582,73.596,73.566,73.581,15110000.0
2008-04-04 17:07:00,73.555,73.563,73.532,73.532,7890000.0
2008-04-04 17:08:00,73.543,73.543,73.504,73.516,49520000.0
2008-04-04 17:09:00,73.547,73.575,73.516,73.549,104210000.0
2008-04-04 17:10:00,73.572,73.576,73.546,73.546,91850000.0
2008-04-04 17:11:00,73.58,73.625,73.553,73.588,83690000.0
2008-04-04 17:12:00,73.61,73.62,73.593,73.62,13560000.0
2008-04-04 17:13:00,73.611,73.634,73.588,73.634,44210000.0
2008-04-04 17:14:00,73.65,73.68,73.629,73.68,45460000.0
2008-04-04 17:15:00,73.698,73.708,73.674,73.676,12600000.0
2008-04-04 17:16:00,73.678,73.691,73.665,73.689,14020000.0
2008-04-04 17:17:00,73.662,73.683,73.662,73.666,10740000.0
2008-04-04 17:18:00,73.672,73.693,73.661,73.69,11460000.0
2008-04-04 17:19:00,73.688,73.688,73.639,73.658,112860000.0
2008-04-04 17:20:00,73.662,73.667,73.624,73.648,60460000.0
2008-04-04 17:21:00,73.633,73.639,73.607,73.627,49020000.0
2008-04-04 17:22:00,73.619,73.627,73.619,73.627,46270000.0
2008-04-04 17:23:00,73.652,73.652,73.624,73.644,40590000.0
2008-04-04 17:24:00,73.644,73.663,73.628,73.663,75500000.0
2008-04-04 17:25:00,73.651,73.687,73.639,73.641,92420000.0
2008-04-04 17:26:00,73.652,73.68,73.638,73.667,105810000.0
2008-04-04 17:27:00,73.657,73.682,73.638,73.648,147940000.0
2008-04-04 17:28:00,73.663,73.699,73.661,73.699,55170000.0
2008-04-04 17:29:00,73.676,73.714,73.674,73.714,19240000.0
2008-04-04 17:30:00,73.719,73.719,73.677,73.685,43010000.0
2008-04-04 17:31:00,73.686,73.715,73.675,73.691,33790000.0
2008-04-04 17:32:00,73.711,73.711,73.643,73.651,42820000.0
2008-04-04 17:33:00,73.66,73.66,73.626,73.628,18830000.0
2008-04-04 17:34:00,73.628,73.643,73.628,73.636,11880000.0
2008-04-04 17:35:00,73.634,73.663,73.625,73.638,71020000.0
2008-04-04 17:36:00,73.643,73.667,73.634,73.642,18870000.0
2008-04-04 17:37:00,73.661,73.682,73.655,73.682,60370000.0
2008-04-04 17:38:00,73.674,73.674,73.653,73.653,34590000.0
2008-04-04 17:39:00,73.672,73.672,73.637,73.655,67580000.0
2008-04-04 17:40:00,73.661,73.661,73.636,73.636,8490000.0
2008-04-04 17:41:00,73.649,73.649,73.613,73.627,17330000.0
2008-04-04 17:42:00,73.65,73.65,73.616,73.616,88020000.0
2008-04-04 17:43:00,73.618,73.63,73.61,73.611,10740000.0
2008-04-04 17:44:00,73.624,73.625,73.585,73.625,41070000.0
2008-04-04 17:45:00,73.607,73.607,73.583,73.598,9280000.0
2008-04-04 17:46:00,73.588,73.617,73.586,73.613,41260000.0
2008-04-04 17:47:00,73.582,73.601,73.572,73.601,12780000.0
2008-04-04 17:48:00,73.585,73.588,73.555,73.571,64310000.0
2008-04-04 17:49:00,73.556,73.586,73.554,73.58,13600000.0
2008-04-04 17:50:00,73.585,73.592,73.564,73.57,96680000.0
2008-04-04 17:51:00,73.594,73.6,73.578,73.581,83960000.0
2008-04-04 17:52:00,73.595,73.595,73.572,73.572,41500000.0
2008-04-04 17:53:00,73.589,73.598,73.589,73.598,38390000.0
2008-04-04 17:54:00,73.595,73.599,73.56,73.572,33300000.0
2008-04-04 17:55:00,73.599,73.61,73.575,73.595,99360000.0
2008-04-04 17:56:00,73.561,73.578,73.546,73.577,91980000.0
2008-04-04 17:57:00,73.578,73.588,73.565,73.565,69660000.0
2008-04-04 17:58:00,73.576,73.621,73.576,73.58,66860000.0
2008-04-04 17:59:00,73.595,73.601,73.584,73.584,12590000.0
2008-04-04 18:00:00,73.592,73.612,73.59,73.597,20690000.0
2008-04-04 18:01:00,73.606,73.612,73.593,73.612,69090000.0
2008-04-04 18:02:00,73.599,73.631,73.599,73.61,85120000.0
2008-04-04 18:03:00,73.634,73.666,73.627,73.645,71400000.0
2008-04-04 18:04:00,73.641,73.667,73.629,73.632,139420000.0
2008-04-04 18:05:00,73.62,73.639,73.613,73.627,100250000.0
2008-04-04 18:06:00,73.659,73.659,73.614,73.654,86460000.0
2008-04-04 18:07:00,73.648,73.658,73.648,73.655,104920000.0
2008-04-04 18:08:00,73.664,73.671,73.643,73.657,86700000.0
2008-04-04 18:09:00,73.667,73.696,73.667,73.696,10000000.0
2008-04-04 18:10:00,73.68,73.701,73.673,73.688,95470000.0
2008-04-04 18:11:00,73.696,73.762,73.696,73.762,13000000.0
2008-04-04 18:12:00,73.78,73.79,73.756,73.785,89770000.0
2008-04-04 18:13:00,73.772,73.772,73.749,73.758,66810000.0
2008-04-04 18:14:00,73.789,73.827,73.78,73.805,94470000.0
2008-04-04 18:15:00,73.817,73.826,73.788,73.823,73700000.0
2008-04-04 18:16:00,73.793,73.83,73.793,73.823,66510000.0
2008-04-04 18:17:00,73.814,73.857,73.814,73.822,100630000.0
2008-04-04 18:18:00,73.838,73.846,73.824,73.824,16500000.0
2008-04-04 18:19:00,73.836,73.84,73.814,73.814,95470000.0
2008-04-04 18:20:00,73.814,73.821,73.785,73.785,86730000.0
2008-04-04 18:21:00,73.806,73.806,73.782,73.782,119810000.0
2008-04-04 18:22:00,73.781,73.781,73.765,73.765,4700000.0
2008-04-04 18:23:00,73.739,73.753,73.724,73.753,16150000.0
2008-04-04 18:24:00,73.784,73.784,73.753,73.782,95190000.0
2008-04-04 18:25:00,73.761,73.761,73.731,73.731,6950000.0
2008-04-04 18:26:00,73.726,73.736,73.722,73.729,84660000.0
2008-04-04 18:27:00,73.744,73.744,73.687,73.687,8680000.0
2008-04-04 18:28:00,73.689,73.697,73.689,73.697,7710000.0
2008-04-04 18:29:00,73.718,73.77,73.718,73.77,62980000.0
2008-04-04 18:30:00,73.768,73.776,73.722,73.723,66660000.0
2008-04-04 18:31:00,73.71,73.731,73.708,73.724,101350000.0
2008-04-04 18:32:00,73.707,73.713,73.681,73.696,130050000.0
2008-04-04 18:33:00,73.717,73.733,73.701,73.711,39290000.0
2008-04-04 18:34:00,73.7,73.725,73.7,73.725,59690000.0
2008-04-04 18:35:00,73.711,73.711,73.695,73.695,4880000.0
2008-04-04 18:36:00,73.715,73.721,73.695,73.715,99100000.0
2008-04-04 18:37:00,73.683,73.698,73.661,73.663,45720000.0
2008-04-04 18:38:00,73.663,73.695,73.663,73.685,10510000.0
2008-04-04 18:39:00,73.707,73.722,73.68,73.69,43700000.0
2008-04-04 18:40:00,73.683,73.712,73.683,73.712,7600000.0
2008-04-04 18:41:00,73.706,73.706,73.688,73.701,16230000.0
2008-04-04 18:42:00,73.712,73.713,73.704,73.706,42220000.0
2008-04-04 18:43:00,73.729,73.734,73.724,73.728,45540000.0
2008-04-04 18:44:00,73.739,73.74,73.737,73.739,67980000.0
2008-04-04 18:45:00,73.746,73.746,73.737,73.744,49080000.0
2008-04-04 18:46:00,73.727,73.76,73.727,73.751,50760000.0
2008-04-04 18:47:00,73.749,73.761,73.735,73.75,87250000.0
2008-04-04 18:48:00,73.753,73.753,73.74,73.74,98100000.0
2008-04-04 18:49:00,73.755,73.757,73.726,73.732,152680000.0
2008-04-04 18:50:00,73.751,73.751,73.716,73.726,15590000.0
2008-04-04 18:51:00,73.754,73.754,73.727,73.745,81690000.0
2008-04-04 18:52:00,73.73,73.749,73.727,73.728,33690000.0
2008-04-04 18:53:00,73.767,73.768,73.735,73.766,39170000.0
2008-04-04 18:54:00,73.759,73.759,73.725,73.73,46660000.0
2008-04-04 18:55:00,73.744,73.756,73.744,73.748,8460000.0
2008-04-04 18:56:00,73.779,73.78,73.774,73.777,89710000.0
2008-04-04 18:57:00,73.774,73.795,73.753,73.753,39430000.0
2008-04-04 18:58:00,73.764,73.818,73.761,73.8,41820000.0
2008-04-04 18:59:00,73.786,73.857,73.786,73.857,12960000.0
2008-04-04 19:00:00,73.873,73.873,73.826,73.826,60960000.0
2008-04-04 19:01:00,73.828,73.84,73.803,73.828,16380000.0
2008-04-04 19:02:00,73.784,73.817,73.781,73.798,90740000.0
2008-04-04 19:03:00,73.824,73.824,73.783,73.783,146840000.0
2008-04-04 19:04:00,73.77,73.801,73.767,73.801,55760000.0
2008-04-04 19:05:00,73.788,73.81,73.779,73.791,122680000.0
2008-04-04 19:06:00,73.801,73.801,73.748,73.763,113700000.0
2008-04-04 19:07:00,73.765,73.765,73.734,73.748,86160000.0
2008-04-04 19:08:00,73.72,73.752,73.715,73.727,78170000.0
2008-04-04 19:09:00,73.756,73.761,73.74,73.753,46420000.0
2008-04-04 19:10:00,73.729,73.746,73.729,73.746,27740000.0
2008-04-04 19:11:00,73.736,73.749,73.714,73.714,53810000.0
2008-04-04 19:12:00,73.732,73.732,73.696,73.7,26660000.0
2008-04-04 19:13:00,73.709,73.732,73.695,73.732,30080000.0
2008-04-04 19:14:00,73.721,73.743,73.713,73.743,38060000.0
2008-04-04 19:15:00,73.744,73.744,73.717,73.725,11080000.0
2008-04-04 19:16:00,73.698,73.732,73.698,73.732,99310000.0
2008-04-04 19:17:00,73.709,73.722,73.705,73.716,78840000.0
2008-04-04 19:18:00,73.707,73.719,73.692,73.699,69370000.0
2008-04-04 19:19:00,73.69,73.698,73.69,73.698,74920000.0
2008-04-04 19:20:00,73.692,73.754,73.692,73.754,139600000.0
2008-04-04 19:21:00,73.753,73.771,73.717,73.771,139140000.0
2008-04-04 19:22:00,73.764,73.778,73.755,73.757,133270000.0
2008-04-04 19:23:00,73.773,73.81,73.773,73.81,117360000.0
2008-04-04 19:24:00,73.825,73.832,73.797,73.832,50380000.0
2008-04-04 19:25:00,73.817,73.84,73.797,73.82,85430000.0
2008-04-04 19:26:00,73.841,73.841,73.801,73.836,86360000.0
2008-04-04 19:27:00,73.827,73.849,73.801,73.836,72050000.0
2008-04-04 19:28:00,73.834,73.862,73.834,73.839,76630000.0
2008-04-04 19:29:00,73.844,73.85,73.816,73.822,66780000.0
2008-04-04 19:30:00,73.859,73.859,73.818,73.831,63470000.0
2008-04-04 19:31:00,73.844,73.868,73.835,73.862,57120000.0
2008-04-04 19:32:00,73.857,73.862,73.84,73.84,114930000.0
2008-04-04 19:33:00,73.856,73.87,73.83,73.83,101140000.0
2008-04-04 19:34:00,73.851,73.863,73.828,73.863,113430000.0
2008-04-04 19:35:00,73.843,73.882,73.84,73.882,75800000.0
2008-04-04 19:36:00,73.891,73.891,73.824,73.824,71470000.0
2008-04-04 19:37:00,73.8,73.825,73.799,73.82,11500000.0
2008-04-04 19:38:00,73.805,73.829,73.801,73.81,15030000.0
2008-04-04 19:39:00,73.825,73.829,73.806,73.829,9960000.0
2008-04-04 19:40:00,73.798,73.798,73.789,73.796,8460000.0
2008-04-04 19:41:00,73.831,73.832,73.796,73.798,9670000.0
2008-04-04 19:42:00,73.823,73.83,73.795,73.801,67910000.0
2008-04-04 19:43:00,73.792,73.819,73.787,73.798,68270000.0
2008-04-04 19:44:00,73.822,73.832,73.796,73.832,82470000.0
2008-04-04 19:45:00,73.844,73.844,73.81,73.836,80800000.0
2008-04-04 19:46:00,73.823,73.862,73.823,73.862,40780000.0
2008-04-04 19:47:00,73.844,73.895,73.839,73.86,76420000.0
2008-04-04 19:48:00,73.885,73.885,73.854,73.854,92520000.0
2008-04-04 19:49:00,73.866,73.872,73.844,73.853,96770000.0
2008-04-04 19:50:00,73.845,73.866,73.811,73.811,15820000.0
2008-04-04 19:51:00,73.826,73.826,73.799,73.799,10940000.0
2008-04-04 19:52:00,73.824,73.824,73.794,73.794,86420000.0
2008-04-04 19:53:00,73.781,73.801,73.771,73.771,65340000.0
2008-04-04 19:54:00,73.788,73.799,73.762,73.776,52850000.0
2008-04-04 19:55:00,73.784,73.806,73.767,73.772,32950000.0
2008-04-04 19:56:00,73.766,73.817,73.766,73.81,35810000.0
2008-04-04 19:57:00,73.827,73.832,73.787,73.807,51220000.0
2008-04-04 19:58:00,73.793,73.813,73.793,73.813,97160000.0
2008-04-04 19:59:00,73.809,73.81,73.764,73.764,10590000.0
2008-04-04 20:00:00,73.807,73.807,73.794,73.807,8830000.0
2008-04-04 20:01:00,73.781,73.812,73.781,73.812,72940000.0
2008-04-04 20:02:00,73.802,73.812,73.769,73.796,105990000.0
2008-04-04 20:03:00,73.793,73.793,73.781,73.781,6800000.0
2008-04-04 20:04:00,73.783,73.783,73.756,73.781,92080000.0
2008-04-04 20:05:00,73.77,73.77,73.738,73.743,120280000.0
2008-04-04 20:06:00,73.729,73.77,73.729,73.747,118120000.0
2008-04-04 20:07:00,73.763,73.769,73.738,73.74,67940000.0
2008-04-04 20:08:00,73.765,73.765,73.727,73.749,134970000.0
2008-04-04 20:09:00,73.757,73.76,73.727,73.744,101960000.0
2008-04-04 20:10:00,73.701,73.771,73.701,73.723,65610000.0
2008-04-04 20:11:00,73.687,73.697,73.683,73.691,20090000.0
2008-04-04 20:12:00,73.719,73.719,73.646,73.646,153030000.0
2008-04-04 20:13:00,73.657,73.657,73.637,73.656,102120000.0
2008-04-04 20:14:00,73.652,73.668,73.652,73.654,81850000.0
2008-04-04 20:15:00,73.657,73.674,73.638,73.638,120120000.0
2008-04-04 20:16:00,73.646,73.664,73.641,73.664,132970000.0
2008-04-04 20:17:00,73.651,73.689,73.641,73.662,103230000.0
2008-04-04 20:18:00,73.64,73.651,73.613,73.634,115780000.0
2008-04-04 20:19:00,73.649,73.654,73.613,73.614,97180000.0
2008-04-04 20:20:00,73.603,73.621,73.594,73.597,38840000.0
2008-04-04 20:21:00,73.621,73.633,73.595,73.61,33510000.0
2008-04-04 20:22:00,73.623,73.656,73.614,73.616,105450000.0
2008-04-04 20:23:00,73.608,73.661,73.6,73.639,104000000.0
2008-04-04 20:24:00,73.661,73.661,73.611,73.611,98170000.0
2008-04-04 20:25:00,73.633,73.638,73.615,73.62,113350000.0
2008-04-04 20:26:00,73.626,73.63,73.607,73.625,108330000.0
2008-04-04 20:27:00,73.62,73.62,73.582,73.606,103580000.0
2008-04-04 20:28:00,73.574,73.602,73.574,73.58,92230000.0
2008-04-04 20:29:00,73.589,73.612,73.571,73.605,97430000.0
2008-04-04 20:30:00,73.623,73.626,73.6,73.624,16650000.0
2008-04-04 20:31:00,73.604,73.624,73.604,73.624,104730000.0
2008-04-04 20:32:00,73.622,73.627,73.613,73.613,101840000.0
2008-04-04 20:33:00,73.642,73.642,73.611,73.617,16410000.0
2008-04-04 20:34:00,73.624,73.634,73.606,73.606,107360000.0
2008-04-04 20:35:00,73.59,73.628,73.59,73.625,88590000.0
2008-04-04 20:36:00,73.647,73.65,73.634,73.65,10150000.0
2008-04-04 20:37:00,73.64,73.665,73.635,73.651,17130000.0
2008-04-04 20:38:00,73.652,73.652,73.623,73.624,101720000.0
2008-04-04 20:39:00,73.648,73.679,73.633,73.679,58540000.0
2008-04-04 20:40:00,73.665,73.666,73.654,73.655,54200000.0
2008-04-04 20:41:00,73.687,73.693,73.656,73.656,89930000.0
2008-04-04 20:42:00,73.675,73.675,73.661,73.661,70060000.0
2008-04-04 20:43:00,73.685,73.695,73.672,73.695,93200000.0
2008-04-04 20:44:00,73.66,73.672,73.652,73.652,53000000.0
2008-04-04 20:45:00,73.685,73.685,73.654,73.662,57610000.0
2008-04-04 20:46:00,73.67,73.689,73.665,73.666,102000000.0
2008-04-04 20:47:00,73.658,73.683,73.658,73.683,92380000.0
2008-04-04 20:48:00,73.686,73.688,73.679,73.68,78310000.0
2008-04-04 20:50:00,73.67,73.701,73.67,73.678,50580000.0
2008-04-04 20:51:00,73.694,73.694,73.673,73.682,9470000.0
2008-04-04 20:53:00,73.668,73.682,73.654,73.67,119020000.0
2008-04-04 20:54:00,73.68,73.688,73.654,73.654,121400000.0
2008-04-04 20:55:00,73.644,73.67,73.644,73.666,96370000.0
2008-04-04 20:56:00,73.636,73.666,73.632,73.653,106720000.0
2008-04-04 20:57:00,73.645,73.658,73.626,73.63,51030000.0
2008-04-04 20:58:00,73.636,73.66,73.619,73.619,93730000.0
2008-04-04 20:59:00,73.605,73.618,73.591,73.618,59330000.0
2008-04-04 21:00:00,73.622,73.622,73.587,73.619,65810000.0
2008-04-04 21:01:00,73.615,73.634,73.605,73.617,50510000.0
2008-04-04 21:02:00,73.61,73.625,73.592,73.592,103820000.0
2008-04-04 21:03:00,73.61,73.612,73.575,73.594,115590000.0
2008-04-04 21:04:00,73.595,73.595,73.59,73.595,10570000.0
2008-04-04 21:05:00,73.583,73.583,73.567,73.567,80130000.0
2008-04-04 21:06:00,73.584,73.584,73.568,73.572,103670000.0
2008-04-04 21:07:00,73.578,73.578,73.545,73.575,103410000.0
2008-04-04 21:08:00,73.582,73.582,73.542,73.542,111460000.0
2008-04-04 21:09:00,73.563,73.569,73.555,73.566,128010000.0
2008-04-04 21:11:00,73.555,73.559,73.523,73.528,82200000.0
2008-04-04 21:12:00,73.545,73.549,73.53,73.534,65190000.0
2008-04-04 21:13:00,73.519,73.522,73.496,73.496,130970000.0
2008-04-04 21:14:00,73.5,73.514,73.499,73.509,181580000.0
2008-04-04 21:15:00,73.515,73.532,73.492,73.509,119010000.0
2008-04-04 21:16:00,73.504,73.528,73.504,73.527,82790000.0
2008-04-04 21:17:00,73.519,73.544,73.519,73.544,93280000.0
2008-04-04 21:18:00,73.563,73.563,73.531,73.539,110100000.0
2008-04-04 21:19:00,73.543,73.543,73.525,73.527,95130000.0
2008-04-04 21:20:00,73.533,73.536,73.518,73.53,134470000.0
2008-04-04 21:21:00,73.545,73.556,73.535,73.538,147680000.0
2008-04-04 21:22:00,73.544,73.546,73.54,73.542,102360000.0
2008-04-04 21:23:00,73.532,73.533,73.521,73.522,146290000.0
2008-04-04 21:24:00,73.555,73.555,73.526,73.526,109340000.0
2008-04-04 21:25:00,73.511,73.511,73.485,73.485,108600000.0
2008-04-04 21:26:00,73.472,73.494,73.472,73.494,60910000.0
2008-04-04 21:27:00,73.513,73.513,73.476,73.495,64690000.0
2008-04-04 21:28:00,73.503,73.511,73.489,73.504,112920000.0
2008-04-04 21:29:00,73.514,73.514,73.499,73.5,82290000.0
2008-04-04 21:30:00,73.511,73.517,73.501,73.501,109830000.0
2008-04-04 21:31:00,73.508,73.508,73.499,73.503,74170000.0
2008-04-04 21:32:00,73.5,73.513,73.5,73.512,95380000.0
2008-04-04 21:33:00,73.535,73.535,73.517,73.528,100210000.0
2008-04-04 21:34:00,73.512,73.512,73.498,73.506,116560000.0
2008-04-04 21:35:00,73.529,73.53,73.525,73.526,89120000.0
2008-04-04 21:36:00,73.557,73.558,73.551,73.555,92470000.0
2008-04-04 21:37:00,73.508,73.508,73.481,73.481,66800000.0
2008-04-04 21:38:00,73.489,73.506,73.489,73.489,117100000.0
2008-04-04 21:39:00,73.5,73.5,73.47,73.478,101490000.0
2008-04-04 21:40:00,73.467,73.472,73.461,73.47,116180000.0
2008-04-04 21:41:00,73.482,73.502,73.482,73.496,71710000.0
2008-04-04 21:42:00,73.522,73.522,73.484,73.484,21820000.0
2008-04-04 21:44:00,73.459,73.469,73.459,73.465,80210000.0
2008-04-04 21:45:00,73.481,73.49,73.456,73.462,76860000.0
2008-04-04 21:46:00,73.443,73.443,73.419,73.419,91490000.0
2008-04-04 21:47:00,73.405,73.411,73.396,73.397,125330000.0
2008-04-04 21:48:00,73.415,73.43,73.41,73.427,56720000.0
2008-04-04 21:49:00,73.438,73.443,73.429,73.429,103300000.0
2008-04-04 21:50:00,73.438,73.443,73.429,73.435,73890000.0
2008-04-04 21:51:00,73.465,73.465,73.449,73.464,92100000.0
2008-04-04 21:52:00,73.453,73.462,73.44,73.44,112210000.0
2008-04-04 21:53:00,73.453,73.481,73.451,73.474,85310000.0
2008-04-04 21:54:00,73.498,73.498,73.472,73.49,65700000.0
2008-04-04 21:55:00,73.5,73.508,73.499,73.508,54870000.0
2008-04-04 21:56:00,73.497,73.506,73.495,73.501,135600000.0
2008-04-04 21:57:00,73.512,73.514,73.499,73.499,102830000.0
2008-04-04 21:58:00,73.503,73.503,73.492,73.502,114790000.0
2008-04-04 21:59:00,73.498,73.506,73.498,73.506,136180000.0
2008-04-04 22:00:00,73.524,73.524,73.506,73.507,151310000.0
2008-04-04 22:02:00,73.521,73.532,73.521,73.528,119530000.0
2008-04-04 22:03:00,73.556,73.556,73.53,73.531,89220000.0
2008-04-04 22:04:00,73.541,73.543,73.529,73.537,71630000.0
2008-04-04 22:05:00,73.548,73.549,73.546,73.548,86460000.0
2008-04-04 22:06:00,73.556,73.556,73.526,73.536,112260000.0
2008-04-04 22:07:00,73.528,73.539,73.527,73.537,68980000.0
2008-04-04 22:09:00,73.553,73.553,73.524,73.538,84620000.0
2008-04-04 22:10:00,73.529,73.533,73.52,73.52,64640000.0
2008-04-04 22:11:00,73.526,73.544,73.526,73.544,127930000.0
2008-04-04 22:12:00,73.561,73.561,73.528,73.529,68650000.0
2008-04-04 22:13:00,73.534,73.539,73.53,73.53,78460000.0
2008-04-04 22:14:00,73.52,73.528,73.52,73.527,118050000.0
2008-04-04 22:15:00,73.553,73.553,73.522,73.522,108760000.0
2008-04-04 22:16:00,73.528,73.552,73.524,73.552,98080000.0
2008-04-04 22:18:00,73.565,73.565,73.551,73.557,54770000.0
2008-04-04 22:19:00,73.567,73.567,73.56,73.56,95550000.0
2008-04-04 22:20:00,73.567,73.567,73.552,73.552,79770000.0
2008-04-04 22:21:00,73.571,73.574,73.561,73.566,94280000.0
2008-04-04 22:22:00,73.55,73.556,73.538,73.538,105930000.0
2008-04-04 22:24:00,73.556,73.556,73.53,73.53,4510000.0
2008-04-04 22:25:00,73.523,73.523,73.504,73.504,7360000.0
2008-04-04 22:26:00,73.487,73.494,73.484,73.487,100160000.0
2008-04-04 22:27:00,73.505,73.505,73.481,73.481,129730000.0
2008-04-04 22:28:00,73.488,73.494,73.481,73.49,94500000.0
2008-04-04 22:29:00,73.476,73.476,73.459,73.475,101220000.0
2008-04-04 22:30:00,73.503,73.503,73.468,73.468,80410000.0
2008-04-04 22:31:00,73.471,73.476,73.467,73.474,91750000.0
2008-04-04 22:32:00,73.482,73.488,73.477,73.485,100670000.0
2008-04-04 22:33:00,73.477,73.49,73.463,73.463,81860000.0
2008-04-04 22:34:00,73.472,73.477,73.472,73.476,49410000.0
2008-04-04 22:35:00,73.471,73.476,73.471,73.476,31750000.0
2008-04-04 22:36:00,73.494,73.494,73.455,73.455,47820000.0
2008-04-04 22:37:00,73.455,73.455,73.434,73.434,89630000.0
2008-04-04 22:38:00,73.441,73.463,73.434,73.452,71370000.0
2008-04-04 22:39:00,73.467,73.467,73.452,73.459,63950000.0
2008-04-04 22:40:00,73.469,73.47,73.467,73.467,84430000.0
2008-04-04 22:41:00,73.479,73.483,73.471,73.479,60950000.0
2008-04-04 22:42:00,73.513,73.513,73.475,73.482,75580000.0
2008-04-04 22:43:00,73.468,73.473,73.46,73.468,77970000.0
2008-04-04 22:44:00,73.459,73.471,73.453,73.465,68310000.0
2008-04-04 22:45:00,73.492,73.492,73.47,73.47,72640000.0
2008-04-04 22:46:00,73.474,73.485,73.472,73.485,62410000.0
2008-04-04 22:47:00,73.475,73.476,73.47,73.476,35740000.0
2008-04-04 22:48:00,73.496,73.499,73.496,73.496,73940000.0
2008-04-04 22:49:00,73.484,73.504,73.472,73.472,58340000.0
2008-04-04 22:50:00,73.48,73.488,73.477,73.487,99090000.0
2008-04-04 22:51:00,73.497,73.497,73.459,73.473,28170000.0
2008-04-04 22:53:00,73.458,73.458,73.449,73.455,123410000.0
2008-04-04 22:54:00,73.469,73.469,73.432,73.432,112140000.0
2008-04-04 22:55:00,73.436,73.436,73.431,73.431,8070000.0
2008-04-04 22:56:00,73.441,73.469,73.441,73.45,107520000.0
2008-04-04 22:57:00,73.462,73.462,73.443,73.443,86440000.0
2008-04-04 22:58:00,73.445,73.445,73.442,73.442,3010000.0
2008-04-04 22:59:00,73.448,73.455,73.44,73.44,34650000.0
2008-04-07 02:00:00,73.551,73.551,73.506,73.522,154750000.0
2008-04-07 02:01:00,73.531,73.548,73.521,73.532,68320000.0
2008-04-07 02:02:00,73.549,73.549,73.542,73.547,76020000.0
2008-04-07 02:03:00,73.571,73.572,73.554,73.56,113410000.0
2008-04-07 02:04:00,73.552,73.558,73.548,73.548,156880000.0
2008-04-07 02:06:00,73.584,73.584,73.563,73.581,105000000.0
2008-04-07 02:07:00,73.594,73.598,73.588,73.595,112650000.0
2008-04-07 02:08:00,73.603,73.604,73.595,73.599,98030000.0
2008-04-07 02:09:00,73.618,73.626,73.602,73.614,101910000.0
2008-04-07 02:10:00,73.601,73.608,73.601,73.606,103770000.0
2008-04-07 02:11:00,73.599,73.632,73.598,73.632,78100000.0
2008-04-07 02:12:00,73.652,73.653,73.625,73.652,100830000.0
2008-04-07 02:13:00,73.649,73.657,73.642,73.642,71480000.0
2008-04-07 02:14:00,73.629,73.637,73.622,73.631,89640000.0
2008-04-07 02:15:00,73.66,73.667,73.62,73.62,44890000.0
2008-04-07 02:16:00,73.635,73.669,73.629,73.669,43720000.0
2008-04-07 02:17:00,73.684,73.686,73.68,73.685,35380000.0
2008-04-07 02:18:00,73.692,73.704,73.683,73.696,49580000.0
2008-04-07 02:19:00,73.693,73.707,73.692,73.704,57700000.0
2008-04-07 02:20:00,73.699,73.705,73.683,73.683,84040000.0
2008-04-07 02:21:00,73.698,73.698,73.665,73.665,61450000.0
2008-04-07 02:22:00,73.649,73.657,73.643,73.647,78910000.0
2008-04-07 02:23:00,73.639,73.643,73.631,73.638,86690000.0
2008-04-07 02:24:00,73.637,73.674,73.637,73.652,92690000.0
2008-04-07 02:25:00,73.632,73.637,73.632,73.636,73360000.0
2008-04-07 02:26:00,73.633,73.641,73.622,73.627,31620000.0
2008-04-07 02:27:00,73.654,73.656,73.632,73.653,72570000.0
2008-04-07 02:28:00,73.649,73.656,73.642,73.656,81100000.0
2008-04-07 02:30:00,73.689,73.689,73.656,73.662,60340000.0
2008-04-07 02:31:00,73.652,73.662,73.652,73.66,65040000.0
2008-04-07 02:32:00,73.672,73.684,73.672,73.672,75780000.0
2008-04-07 02:33:00,73.682,73.682,73.664,73.677,53910000.0
2008-04-07 02:34:00,73.667,73.672,73.661,73.668,54210000.0
2008-04-07 02:36:00,73.704,73.704,73.675,73.675,57230000.0
2008-04-07 02:37:00,73.664,73.676,73.664,73.671,67390000.0
2008-04-07 02:38:00,73.681,73.688,73.68,73.685,95710000.0
2008-04-07 02:39:00,73.715,73.73,73.703,73.711,73950000.0
2008-04-07 02:40:00,73.721,73.73,73.715,73.73,101440000.0
2008-04-07 02:41:00,73.749,73.772,73.742,73.761,47580000.0
2008-04-07 02:42:00,73.792,73.792,73.761,73.761,54570000.0
2008-04-07 02:43:00,73.746,73.754,73.738,73.753,52220000.0
2008-04-07 02:44:00,73.75,73.756,73.746,73.746,60930000.0
2008-04-07 02:45:00,73.775,73.775,73.755,73.755,63030000.0
2008-04-07 02:47:00,73.742,73.757,73.742,73.75,90900000.0
2008-04-07 02:48:00,73.771,73.771,73.755,73.761,56860000.0
2008-04-07 02:49:00,73.769,73.772,73.759,73.759,119520000.0
2008-04-07 02:50:00,73.741,73.741,73.724,73.736,127850000.0
2008-04-07 02:51:00,73.749,73.788,73.726,73.777,154590000.0
2008-04-07 02:52:00,73.8,73.818,73.794,73.799,136980000.0
2008-04-07 02:53:00,73.795,73.803,73.793,73.799,91050000.0
2008-04-07 02:54:00,73.834,73.84,73.809,73.84,72530000.0
2008-04-07 02:55:00,73.829,73.829,73.802,73.823,63020000.0
2008-04-07 02:56:00,73.833,73.833,73.82,73.82,110700000.0
2008-04-07 02:57:00,73.834,73.847,73.823,73.828,69040000.0
2008-04-07 02:58:00,73.816,73.816,73.803,73.807,48560000.0
2008-04-07 02:59:00,73.819,73.82,73.817,73.819,41170000.0
2008-04-07 03:00:00,73.863,73.88,73.843,73.865,26620000.0
2008-04-07 03:01:00,73.863,73.883,73.852,73.865,54080000.0
2008-04-07 03:02:00,73.86,73.866,73.848,73.848,25720000.0
2008-04-07 03:03:00,73.853,73.881,73.85,73.856,43880000.0
2008-04-07 03:04:00,73.866,73.881,73.847,73.867,72070000.0
2008-04-07 03:05:00,73.841,73.87,73.84,73.87,79450000.0
2008-04-07 03:06:00,73.885,73.886,73.872,73.882,115770000.0
2008-04-07 03:07:00,73.883,73.929,73.883,73.907,119400000.0
2008-04-07 03:08:00,73.936,73.962,73.936,73.958,58540000.0
2008-04-07 03:09:00,73.948,73.948,73.912,73.935,151470000.0
2008-04-07 03:10:00,73.927,73.931,73.907,73.928,104250000.0
2008-04-07 03:11:00,73.923,73.928,73.903,73.923,56990000.0
2008-04-07 03:12:00,73.91,73.922,73.897,73.902,61490000.0
2008-04-07 03:13:00,73.915,73.924,73.902,73.905,12210000.0
2008-04-07 03:14:00,73.886,73.905,73.884,73.89,46930000.0
2008-04-07 03:15:00,73.91,73.92,73.886,73.889,34190000.0
2008-04-07 03:16:00,73.871,73.893,73.864,73.864,84000000.0
2008-04-07 03:17:00,73.868,73.884,73.858,73.86,121970000.0
2008-04-07 03:18:00,73.884,73.884,73.84,73.869,49450000.0
2008-04-07 03:19:00,73.846,73.867,73.846,73.856,41480000.0
2008-04-07 03:20:00,73.854,73.871,73.853,73.871,25820000.0
2008-04-07 03:21:00,73.893,73.893,73.868,73.882,76950000.0
2008-04-07 03:22:00,73.866,73.89,73.861,73.886,63250000.0
2008-04-07 03:23:00,73.879,73.902,73.864,73.901,153850000.0
2008-04-07 03:24:00,73.928,73.929,73.927,73.928,106560000.0
2008-04-07 03:25:00,73.9,73.916,73.89,73.89,78390000.0
2008-04-07 03:26:00,73.901,73.912,73.898,73.903,52840000.0
2008-04-07 03:27:00,73.909,73.91,73.888,73.899,48010000.0
2008-04-07 03:28:00,73.915,73.918,73.897,73.899,63630000.0
2008-04-07 03:29:00,73.924,73.925,73.909,73.909,48390000.0
2008-04-07 03:30:00,73.931,73.937,73.915,73.922,39740000.0
2008-04-07 03:31:00,73.933,73.94,73.918,73.918,84010000.0
2008-04-07 03:32:00,73.917,73.934,73.912,73.916,75290000.0
2008-04-07 03:33:00,73.929,73.929,73.898,73.903,39080000.0
2008-04-07 03:34:00,73.905,73.923,73.895,73.914,79260000.0
2008-04-07 03:35:00,73.906,73.906,73.882,73.882,38910000.0
2008-04-07 03:36:00,73.903,73.905,73.894,73.894,100650000.0
2008-04-07 03:37:00,73.877,73.89,73.873,73.881,77940000.0
2008-04-07 03:38:00,73.907,73.913,73.895,73.913,58450000.0
2008-04-07 03:39:00,73.913,73.913,73.888,73.893,39090000.0
2008-04-07 03:40:00,73.901,73.928,73.898,73.905,132040000.0
2008-04-07 03:41:00,73.921,73.93,73.9,73.911,87820000.0
2008-04-07 03:42:00,73.927,73.927,73.904,73.923,75530000.0
2008-04-07 03:43:00,73.918,73.952,73.918,73.934,61550000.0
2008-04-07 03:44:00,73.948,74.006,73.945,73.986,50400000.0
2008-04-07 03:45:00,74.004,74.01,73.973,74.003,19590000.0
2008-04-07 03:46:00,73.99,74.008,73.97,73.989,76720000.0
2008-04-07 03:47:00,73.987,74.022,73.987,74.022,98240000.0
2008-04-07 03:48:00,74.022,74.03,73.995,74.012,91230000.0
2008-04-07 03:49:00,74.05,74.067,74.022,74.05,82100000.0
2008-04-07 03:50:00,74.029,74.081,74.029,74.059,94010000.0
2008-04-07 03:51:00,74.076,74.11,74.07,74.073,124670000.0
2008-04-07 03:52:00,74.104,74.12,74.074,74.089,90190000.0
2008-04-07 03:53:00,74.09,74.11,74.082,74.093,97670000.0
2008-04-07 03:54:00,74.089,74.089,74.065,74.066,73980000.0
2008-04-07 03:55:00,74.071,74.106,74.066,74.106,81610000.0
2008-04-07 03:56:00,74.107,74.14,74.098,74.129,64310000.0
2008-04-07 03:57:00,74.132,74.132,74.099,74.106,81260000.0
2008-04-07 03:58:00,74.1,74.135,74.099,74.112,100450000.0
2008-04-07 03:59:00,74.109,74.121,74.105,74.112,65530000.0
2008-04-07 04:00:00,74.123,74.136,74.104,74.125,95440000.0
2008-04-07 04:01:00,74.148,74.162,74.116,74.133,64160000.0
2008-04-07 04:02:00,74.137,74.168,74.125,74.132,85630000.0
2008-04-07 04:03:00,74.148,74.159,74.132,74.132,91150000.0
2008-04-07 04:04:00,74.123,74.143,74.116,74.124,78040000.0
2008-04-07 04:05:00,74.146,74.166,74.129,74.129,106530000.0
2008-04-07 04:06:00,74.121,74.144,74.075,74.107,77890000.0
2008-04-07 04:07:00,74.104,74.136,74.098,74.1,104060000.0
2008-04-07 04:08:00,74.114,74.131,74.107,74.111,126030000.0
2008-04-07 04:09:00,74.157,74.219,74.13,74.173,79460000.0
2008-04-07 04:10:00,74.175,74.197,74.149,74.151,81400000.0
2008-04-07 04:11:00,74.149,74.194,74.149,74.174,67160000.0
2008-04-07 04:12:00,74.206,74.207,74.156,74.156,95750000.0
2008-04-07 04:13:00,74.155,74.158,74.149,74.15,63810000.0
2008-04-07 04:14:00,74.159,74.163,74.144,74.144,60910000.0
2008-04-07 04:15:00,74.159,74.159,74.108,74.12,63230000.0
2008-04-07 04:16:00,74.114,74.134,74.091,74.112,89980000.0
2008-04-07 04:17:00,74.093,74.116,74.085,74.106,93000000.0
2008-04-07 04:18:00,74.107,74.107,74.085,74.096,43880000.0
2008-04-07 04:19:00,74.078,74.102,74.078,74.096,38850000.0
2008-04-07 04:20:00,74.096,74.107,74.086,74.089,40630000.0
2008-04-07 04:21:00,74.105,74.11,74.086,74.103,80340000.0
2008-04-07 04:22:00,74.084,74.103,74.084,74.086,115790000.0
2008-04-07 04:23:00,74.086,74.124,74.086,74.124,36250000.0
2008-04-07 04:24:00,74.118,74.118,74.083,74.114,51340000.0
2008-04-07 04:25:00,74.09,74.095,74.061,74.075,97270000.0
2008-04-07 04:26:00,74.058,74.079,74.053,74.059,32110000.0
2008-04-07 04:27:00,74.073,74.084,74.063,74.084,19810000.0
2008-04-07 04:28:00,74.056,74.057,74.055,74.055,39570000.0
2008-04-07 04:30:00,74.08,74.08,74.059,74.059,80750000.0
2008-04-07 04:31:00,74.07,74.07,74.052,74.055,81970000.0
2008-04-07 04:32:00,74.07,74.07,74.045,74.045,42830000.0
2008-04-07 04:33:00,74.044,74.046,74.027,74.031,62940000.0
2008-04-07 04:34:00,74.044,74.064,74.04,74.058,40580000.0
2008-04-07 04:36:00,74.074,74.074,74.048,74.067,33540000.0
2008-04-07 04:37:00,74.043,74.052,74.042,74.051,76310000.0
2008-04-07 04:39:00,74.062,74.08,74.052,74.052,15670000.0
2008-04-07 04:40:00,74.077,74.084,74.065,74.065,45190000.0
2008-04-07 04:41:00,74.053,74.077,74.053,74.056,37060000.0
2008-04-07 04:42:00,74.044,74.076,74.044,74.052,34890000.0
2008-04-07 04:43:00,74.049,74.055,74.049,74.052,55420000.0
2008-04-07 04:44:00,74.065,74.068,74.064,74.066,47810000.0
2008-04-07 04:45:00,74.076,74.076,74.056,74.057,151320000.0
2008-04-07 04:46:00,74.063,74.079,74.056,74.057,104960000.0
2008-04-07 04:47:00,74.054,74.057,74.049,74.049,86580000.0
2008-04-07 04:48:00,74.077,74.08,74.077,74.078,78410000.0
2008-04-07 04:50:00,74.06,74.083,74.06,74.082,49840000.0
2008-04-07 04:51:00,74.088,74.089,74.087,74.088,42130000.0
2008-04-07 04:52:00,74.065,74.066,74.058,74.061,51790000.0
2008-04-07 04:53:00,74.072,74.078,74.056,74.056,111300000.0
2008-04-07 04:54:00,74.067,74.075,74.052,74.061,50690000.0
2008-04-07 04:55:00,74.038,74.04,74.038,74.038,38410000.0
2008-04-07 04:56:00,74.051,74.064,74.036,74.043,53720000.0
2008-04-07 04:57:00,74.049,74.052,74.035,74.043,10220000.0
2008-04-07 04:58:00,74.04,74.062,74.04,74.056,37600000.0
2008-04-07 04:59:00,74.056,74.079,74.056,74.071,42190000.0
2008-04-07 05:00:00,74.084,74.087,74.081,74.082,33820000.0
2008-04-07 05:02:00,74.062,74.074,74.062,74.074,93590000.0
2008-04-07 05:03:00,74.077,74.079,74.075,74.075,118390000.0
2008-04-07 05:05:00,74.058,74.058,74.032,74.039,106070000.0
2008-04-07 05:06:00,74.052,74.052,74.035,74.036,111500000.0
2008-04-07 05:07:00,74.045,74.052,74.025,74.05,84590000.0
2008-04-07 05:08:00,74.026,74.051,74.026,74.038,26100000.0
2008-04-07 05:09:00,74.054,74.055,74.034,74.046,92480000.0
2008-04-07 05:10:00,74.047,74.047,74.024,74.03,59430000.0
2008-04-07 05:11:00,74.056,74.058,74.055,74.056,72800000.0
2008-04-07 05:12:00,74.048,74.054,74.048,74.054,35880000.0
2008-04-07 05:13:00,74.047,74.053,74.04,74.045,64140000.0
2008-04-07 05:14:00,74.048,74.067,74.046,74.067,73680000.0
2008-04-07 05:15:00,74.079,74.079,74.045,74.056,66710000.0
2008-04-07 05:16:00,74.063,74.083,74.061,74.061,79580000.0
2008-04-07 05:17:00,74.042,74.072,74.036,74.043,75430000.0
2008-04-07 05:18:00,74.069,74.069,74.067,74.067,57340000.0
2008-04-07 05:19:00,74.048,74.06,74.043,74.049,84220000.0
2008-04-07 05:20:00,74.078,74.078,74.071,74.071,62050000.0
2008-04-07 05:21:00,74.066,74.072,74.046,74.05,69020000.0
2008-04-07 05:22:00,74.048,74.073,74.047,74.07,84830000.0
2008-04-07 05:23:00,74.067,74.102,74.067,74.093,49060000.0
2008-04-07 05:24:00,74.107,74.113,74.095,74.098,33930000.0
2008-04-07 05:25:00,74.095,74.11,74.084,74.087,48270000.0
2008-04-07 05:26:00,74.099,74.11,74.09,74.11,82480000.0
2008-04-07 05:27:00,74.109,74.112,74.085,74.1,105710000.0
2008-04-07 05:28:00,74.104,74.104,74.082,74.092,93610000.0
2008-04-07 05:29:00,74.082,74.107,74.082,74.096,77610000.0
2008-04-07 05:30:00,74.111,74.111,74.087,74.103,98160000.0
2008-04-07 05:31:00,74.08,74.128,74.08,74.128,92880000.0
2008-04-07 05:32:00,74.111,74.111,74.085,74.093,122750000.0
2008-04-07 05:33:00,74.127,74.131,74.126,74.127,105590000.0
2008-04-07 05:36:00,74.108,74.11,74.105,74.107,122830000.0
2008-04-07 05:37:00,74.093,74.094,74.084,74.086,99430000.0
2008-04-07 05:38:00,74.1,74.116,74.089,74.105,88540000.0
2008-04-07 05:39:00,74.102,74.134,74.099,74.129,76140000.0
2008-04-07 05:40:00,74.117,74.144,74.117,74.12,103430000.0
2008-04-07 05:41:00,74.138,74.181,74.137,74.176,52310000.0
2008-04-07 05:42:00,74.188,74.201,74.172,74.184,86270000.0
2008-04-07 05:43:00,74.195,74.212,74.195,74.2,92150000.0
2008-04-07 05:44:00,74.204,74.226,74.2,74.216,105340000.0
2008-04-07 05:45:00,74.22,74.22,74.204,74.209,110710000.0
2008-04-07 05:46:00,74.188,74.192,74.18,74.182,77630000.0
2008-04-07 05:47:00,74.182,74.192,74.174,74.18,77000000.0
2008-04-07 05:48:00,74.194,74.203,74.191,74.196,119570000.0
2008-04-07 05:49:00,74.176,74.19,74.176,74.185,71630000.0
2008-04-07 05:50:00,74.16,74.178,74.155,74.178,85290000.0
2008-04-07 05:51:00,74.178,74.178,74.171,74.171,92890000.0
2008-04-07 05:52:00,74.171,74.174,74.16,74.16,63980000.0
2008-04-07 05:53:00,74.149,74.167,74.147,74.167,119760000.0
2008-04-07 05:54:00,74.179,74.179,74.13,74.156,82900000.0
2008-04-07 05:55:00,74.139,74.139,74.133,74.139,64910000.0
2008-04-07 05:56:00,74.139,74.139,74.106,74.119,93820000.0
2008-04-07 05:57:00,74.138,74.142,74.137,74.138,121950000.0
2008-04-07 05:58:00,74.11,74.136,74.085,74.085,95350000.0
2008-04-07 05:59:00,74.091,74.101,74.08,74.097,143370000.0
2008-04-07 06:00:00,74.12,74.12,74.084,74.084,137510000.0
2008-04-07 06:01:00,74.104,74.106,74.094,74.105,117310000.0
2008-04-07 06:02:00,74.08,74.095,74.078,74.079,104520000.0
2008-04-07 06:03:00,74.094,74.102,74.072,74.072,124350000.0
2008-04-07 06:04:00,74.077,74.078,74.05,74.057,58310000.0
2008-04-07 06:05:00,74.063,74.064,74.047,74.048,66980000.0
2008-04-07 06:06:00,74.047,74.064,74.021,74.023,88890000.0
2008-04-07 06:07:00,74.025,74.029,73.999,74.007,105470000.0
2008-04-07 06:08:00,74.018,74.042,74.012,74.027,109120000.0
2008-04-07 06:09:00,74.038,74.047,74.038,74.047,76120000.0
2008-04-07 06:10:00,74.057,74.076,74.035,74.076,109330000.0
2008-04-07 06:11:00,74.06,74.076,74.06,74.061,48810000.0
2008-04-07 06:12:00,74.081,74.082,74.071,74.073,119090000.0
2008-04-07 06:13:00,74.097,74.097,74.089,74.089,98080000.0
2008-04-07 06:14:00,74.094,74.094,74.078,74.081,73100000.0
2008-04-07 06:15:00,74.091,74.098,74.069,74.082,79520000.0
2008-04-07 06:16:00,74.087,74.095,74.076,74.076,99420000.0
2008-04-07 06:17:00,74.08,74.089,74.068,74.068,23180000.0
2008-04-07 06:18:00,74.088,74.088,74.045,74.053,65000000.0
2008-04-07 06:19:00,74.062,74.067,74.06,74.066,110970000.0
2008-04-07 06:20:00,74.042,74.052,74.039,74.047,116030000.0
2008-04-07 06:21:00,74.069,74.069,74.037,74.053,109020000.0
2008-04-07 06:22:00,74.043,74.049,74.019,74.019,66580000.0
2008-04-07 06:23:00,74.042,74.045,74.027,74.032,97020000.0
2008-04-07 06:24:00,74.053,74.055,74.043,74.046,88530000.0
2008-04-07 06:25:00,74.031,74.04,74.031,74.034,102940000.0
2008-04-07 06:26:00,74.033,74.045,74.032,74.045,90430000.0
2008-04-07 06:27:00,74.05,74.057,74.041,74.046,98190000.0
2008-04-07 06:28:00,74.048,74.071,74.048,74.059,74410000.0
2008-04-07 06:29:00,74.058,74.068,74.034,74.04,104130000.0
2008-04-07 06:30:00,74.036,74.037,74.005,74.005,80390000.0
2008-04-07 06:31:00,74.01,74.022,74.0,74.022,117680000.0
2008-04-07 06:32:00,74.005,74.019,73.992,74.019,65410000.0
2008-04-07 06:33:00,74.012,74.012,73.994,74.004,61710000.0
2008-04-07 06:34:00,73.995,74.014,73.99,74.014,105380000.0
2008-04-07 06:35:00,73.998,74.009,73.993,73.993,108510000.0
2008-04-07 06:36:00,74.015,74.017,73.997,74.017,145930000.0
2008-04-07 06:37:00,73.994,74.005,73.993,74.001,97320000.0
2008-04-07 06:38:00,74.034,74.035,74.019,74.02,154860000.0
2008-04-07 06:39:00,74.03,74.038,74.022,74.029,127470000.0
2008-04-07 06:40:00,74.017,74.028,74.015,74.028,91010000.0
2008-04-07 06:41:00,74.017,74.034,74.012,74.025,93200000.0
2008-04-07 06:42:00,74.037,74.041,74.008,74.024,99030000.0
2008-04-07 06:43:00,74.036,74.039,74.021,74.021,83440000.0
2008-04-07 06:44:00,74.019,74.028,74.015,74.021,119660000.0
2008-04-07 06:45:00,74.055,74.055,74.043,74.048,197500000.0
2008-04-07 06:46:00,74.03,74.05,74.024,74.048,119260000.0
2008-04-07 06:47:00,74.043,74.078,74.042,74.077,63530000.0
2008-04-07 06:48:00,74.066,74.082,74.063,74.078,82520000.0
2008-04-07 06:49:00,74.083,74.111,74.075,74.105,79350000.0
2008-04-07 06:50:00,74.104,74.135,74.104,74.111,133860000.0
2008-04-07 06:51:00,74.13,74.137,74.109,74.111,115330000.0
2008-04-07 06:52:00,74.097,74.112,74.088,74.107,102270000.0
2008-04-07 06:53:00,74.103,74.111,74.099,74.111,91850000.0
2008-04-07 06:54:00,74.1,74.101,74.081,74.086,87230000.0
2008-04-07 06:56:00,74.09,74.103,74.087,74.088,113420000.0
2008-04-07 06:57:00,74.115,74.131,74.102,74.131,101630000.0
2008-04-07 06:58:00,74.123,74.134,74.123,74.127,53410000.0
2008-04-07 06:59:00,74.093,74.11,74.092,74.1,68370000.0
2008-04-07 07:00:00,74.098,74.119,74.098,74.112,60450000.0
2008-04-07 07:01:00,74.105,74.132,74.105,74.112,103870000.0
2008-04-07 07:02:00,74.1,74.107,74.097,74.097,58290000.0
2008-04-07 07:03:00,74.112,74.113,74.094,74.102,103190000.0
2008-04-07 07:04:00,74.094,74.114,74.092,74.102,94930000.0
2008-04-07 07:05:00,74.103,74.103,74.072,74.094,122170000.0
2008-04-07 07:06:00,74.084,74.091,74.075,74.075,109070000.0
2008-04-07 07:07:00,74.089,74.09,74.084,74.088,121740000.0
2008-04-07 07:09:00,74.076,74.079,74.075,74.075,48380000.0
2008-04-07 07:10:00,74.074,74.094,74.072,74.088,53000000.0
2008-04-07 07:11:00,74.095,74.098,74.09,74.09,73580000.0
2008-04-07 07:12:00,74.081,74.081,74.038,74.044,85610000.0
2008-04-07 07:13:00,74.017,74.039,74.014,74.039,106610000.0
2008-04-07 07:14:00,74.029,74.03,74.026,74.03,55050000.0
2008-04-07 07:15:00,74.055,74.056,74.036,74.053,53190000.0
2008-04-07 07:16:00,74.038,74.04,74.035,74.038,91180000.0
2008-04-07 07:17:00,74.056,74.072,74.056,74.066,71000000.0
2008-04-07 07:18:00,74.09,74.092,74.064,74.084,82410000.0
2008-04-07 07:19:00,74.072,74.072,74.067,74.067,56600000.0
2008-04-07 07:20:00,74.056,74.059,74.055,74.056,54080000.0
2008-04-07 07:21:00,74.087,74.089,74.072,74.083,95650000.0
2008-04-07 07:24:00,74.089,74.093,74.067,74.067,88520000.0
2008-04-07 07:25:00,74.078,74.094,74.07,74.075,105030000.0
2008-04-07 07:27:00,74.067,74.073,74.047,74.055,105450000.0
2008-04-07 07:28:00,74.056,74.058,74.049,74.056,107270000.0
2008-04-07 07:30:00,74.099,74.1,74.09,74.09,104910000.0
2008-04-07 07:31:00,74.048,74.074,74.042,74.071,94320000.0
2008-04-07 07:32:00,74.048,74.072,74.048,74.065,100180000.0
2008-04-07 07:33:00,74.082,74.09,74.056,74.056,109260000.0
2008-04-07 07:34:00,74.062,74.071,74.053,74.059,109280000.0
2008-04-07 07:35:00,74.058,74.082,74.058,74.08,93180000.0
2008-04-07 07:36:00,74.079,74.079,74.059,74.071,102090000.0
2008-04-07 07:37:00,74.067,74.079,74.059,74.073,98370000.0
2008-04-07 07:38:00,74.07,74.083,74.07,74.081,32200000.0
2008-04-07 07:39:00,74.087,74.094,74.071,74.077,39290000.0
2008-04-07 07:40:00,74.061,74.079,74.059,74.073,91190000.0
2008-04-07 07:41:00,74.049,74.071,74.048,74.048,115720000.0
2008-04-07 07:42:00,74.068,74.071,74.062,74.062,118390000.0
2008-04-07 07:43:00,74.04,74.062,74.04,74.062,130020000.0
2008-04-07 07:44:00,74.042,74.06,74.025,74.044,120000000.0
2008-04-07 07:45:00,74.044,74.046,74.004,74.018,82360000.0
2008-04-07 07:46:00,74.043,74.044,74.028,74.03,108950000.0
2008-04-07 07:47:00,74.029,74.049,74.029,74.04,139570000.0
2008-04-07 07:48:00,74.043,74.043,74.036,74.036,3190000.0
2008-04-07 07:49:00,74.045,74.074,74.041,74.061,72460000.0
2008-04-07 07:50:00,74.051,74.073,74.05,74.056,103030000.0
2008-04-07 07:51:00,74.06,74.065,74.046,74.062,127920000.0
2008-04-07 07:52:00,74.072,74.105,74.072,74.096,70220000.0
2008-04-07 07:53:00,74.101,74.113,74.098,74.098,121720000.0
2008-04-07 07:54:00,74.108,74.108,74.075,74.098,118520000.0
2008-04-07 07:55:00,74.081,74.101,74.08,74.096,87570000.0
2008-04-07 07:56:00,74.084,74.106,74.084,74.097,6950000.0
2008-04-07 07:57:00,74.098,74.104,74.084,74.102,117230000.0
2008-04-07 07:58:00,74.114,74.129,74.096,74.129,69880000.0
2008-04-07 07:59:00,74.118,74.148,74.118,74.134,5260000.0
2008-04-07 08:00:00,74.138,74.138,74.092,74.105,6380000.0
2008-04-07 08:01:00,74.086,74.105,74.068,74.09,87460000.0
2008-04-07 08:02:00,74.073,74.08,74.065,74.066,61660000.0
2008-04-07 08:03:00,74.082,74.125,74.078,74.109,36170000.0
2008-04-07 08:04:00,74.124,74.13,74.095,74.112,35930000.0
2008-04-07 08:05:00,74.13,74.13,74.102,74.123,51990000.0
2008-04-07 08:06:00,74.141,74.153,74.116,74.116,62080000.0
2008-04-07 08:07:00,74.13,74.136,74.13,74.132,85710000.0
2008-04-07 08:08:00,74.11,74.124,74.106,74.124,5260000.0
2008-04-07 08:09:00,74.132,74.132,74.107,74.114,13530000.0
2008-04-07 08:10:00,74.118,74.159,74.118,74.131,105280000.0
2008-04-07 08:11:00,74.145,74.15,74.124,74.15,95670000.0
2008-04-07 08:12:00,74.148,74.161,74.138,74.155,77600000.0
2008-04-07 08:13:00,74.122,74.141,74.107,74.129,42510000.0
2008-04-07 08:14:00,74.127,74.151,74.122,74.137,74030000.0
2008-04-07 08:15:00,74.146,74.174,74.143,74.148,75240000.0
2008-04-07 08:16:00,74.147,74.15,74.132,74.132,75520000.0
2008-04-07 08:17:00,74.146,74.158,74.128,74.135,69500000.0
2008-04-07 08:18:00,74.161,74.161,74.14,74.145,6580000.0
2008-04-07 08:19:00,74.138,74.156,74.138,74.141,12580000.0
2008-04-07 08:20:00,74.125,74.159,74.125,74.159,10710000.0
2008-04-07 08:21:00,74.16,74.18,74.13,74.143,15250000.0
2008-04-07 08:22:00,74.141,74.149,74.131,74.149,8820000.0
2008-04-07 08:23:00,74.11,74.139,74.098,74.112,65510000.0
2008-04-07 08:24:00,74.133,74.136,74.084,74.108,73350000.0
2008-04-07 08:25:00,74.102,74.124,74.095,74.124,120720000.0
2008-04-07 08:26:00,74.111,74.12,74.093,74.116,101900000.0
2008-04-07 08:27:00,74.126,74.131,74.107,74.119,116350000.0
2008-04-07 08:28:00,74.115,74.119,74.095,74.105,61550000.0
2008-04-07 08:29:00,74.099,74.115,74.089,74.092,59060000.0
2008-04-07 08:30:00,74.112,74.124,74.08,74.11,65150000.0
2008-04-07 08:31:00,74.109,74.113,74.078,74.096,80670000.0
2008-04-07 08:32:00,74.102,74.102,74.076,74.1,71600000.0
2008-04-07 08:33:00,74.093,74.113,74.075,74.103,77090000.0
2008-04-07 08:34:00,74.096,74.116,74.093,74.098,91960000.0
2008-04-07 08:35:00,74.112,74.13,74.106,74.118,50100000.0
2008-04-07 08:36:00,74.116,74.117,74.091,74.115,123250000.0
2008-04-07 08:37:00,74.126,74.134,74.108,74.108,133440000.0
2008-04-07 08:38:00,74.148,74.166,74.125,74.149,141590000.0
2008-04-07 08:39:00,74.177,74.186,74.156,74.182,136640000.0
2008-04-07 08:40:00,74.217,74.223,74.181,74.207,77750000.0
2008-04-07 08:41:00,74.175,74.198,74.157,74.157,75240000.0
2008-04-07 08:42:00,74.156,74.156,74.117,74.141,74120000.0
2008-04-07 08:43:00,74.123,74.153,74.123,74.13,96290000.0
2008-04-07 08:44:00,74.146,74.153,74.128,74.147,10940000.0
2008-04-07 08:45:00,74.143,74.172,74.132,74.163,44460000.0
2008-04-07 08:46:00,74.149,74.186,74.145,74.145,30500000.0
2008-04-07 08:47:00,74.146,74.179,74.146,74.152,30140000.0
2008-04-07 08:48:00,74.147,74.147,74.076,74.111,52290000.0
2008-04-07 08:49:00,74.098,74.134,74.092,74.11,31370000.0
2008-04-07 08:50:00,74.132,74.137,74.106,74.137,46090000.0
2008-04-07 08:51:00,74.13,74.13,74.104,74.13,75780000.0
2008-04-07 08:52:00,74.143,74.145,74.133,74.145,79000000.0
2008-04-07 08:53:00,74.139,74.141,74.126,74.135,109410000.0
2008-04-07 08:54:00,74.167,74.168,74.13,74.13,119220000.0
2008-04-07 08:55:00,74.142,74.145,74.139,74.14,50090000.0
2008-04-07 08:56:00,74.148,74.155,74.135,74.141,156980000.0
2008-04-07 08:57:00,74.155,74.16,74.144,74.153,84720000.0
2008-04-07 08:58:00,74.151,74.151,74.139,74.148,8630000.0
2008-04-07 08:59:00,74.159,74.165,74.152,74.164,58790000.0
2008-04-07 09:00:00,74.188,74.188,74.143,74.157,11470000.0
2008-04-07 09:01:00,74.151,74.162,74.149,74.149,46470000.0
2008-04-07 09:02:00,74.144,74.178,74.133,74.178,39390000.0
2008-04-07 09:03:00,74.191,74.191,74.163,74.189,102310000.0
2008-04-07 09:04:00,74.174,74.201,74.166,74.166,9590000.0
2008-04-07 09:05:00,74.155,74.181,74.154,74.154,51030000.0
2008-04-07 09:06:00,74.18,74.19,74.168,74.184,42680000.0
2008-04-07 09:07:00,74.21,74.237,74.198,74.237,34690000.0
2008-04-07 09:08:00,74.231,74.241,74.218,74.232,84860000.0
2008-04-07 09:09:00,74.221,74.221,74.207,74.207,3570000.0
2008-04-07 09:10:00,74.179,74.197,74.152,74.172,151690000.0
2008-04-07 09:11:00,74.165,74.182,74.165,74.176,104310000.0
2008-04-07 09:12:00,74.198,74.237,74.198,74.211,83240000.0
2008-04-07 09:13:00,74.197,74.2,74.181,74.195,48960000.0
2008-04-07 09:14:00,74.156,74.172,74.151,74.171,43800000.0
2008-04-07 09:15:00,74.167,74.171,74.145,74.166,67030000.0
2008-04-07 09:16:00,74.163,74.178,74.151,74.153,49110000.0
2008-04-07 09:17:00,74.172,74.18,74.156,74.171,46130000.0
2008-04-07 09:18:00,74.184,74.184,74.171,74.171,2630000.0
2008-04-07 09:19:00,74.187,74.201,74.187,74.193,10180000.0
2008-04-07 09:20:00,74.23,74.254,74.207,74.228,45740000.0
2008-04-07 09:21:00,74.261,74.261,74.231,74.237,11870000.0
2008-04-07 09:22:00,74.246,74.29,74.242,74.258,41440000.0
2008-04-07 09:23:00,74.264,74.298,74.244,74.277,102840000.0
2008-04-07 09:24:00,74.288,74.288,74.266,74.277,4930000.0
2008-04-07 09:25:00,74.249,74.262,74.24,74.25,62310000.0
2008-04-07 09:26:00,74.237,74.259,74.233,74.241,36930000.0
2008-04-07 09:27:00,74.256,74.256,74.209,74.217,126420000.0
2008-04-07 09:28:00,74.227,74.296,74.227,74.266,97980000.0
2008-04-07 09:29:00,74.257,74.296,74.218,74.229,65260000.0
2008-04-07 09:30:00,74.256,74.262,74.242,74.252,66070000.0
2008-04-07 09:31:00,74.254,74.285,74.254,74.284,8260000.0
2008-04-07 09:32:00,74.282,74.292,74.282,74.282,8490000.0
2008-04-07 09:33:00,74.282,74.282,74.263,74.27,79450000.0
2008-04-07 09:34:00,74.249,74.249,74.194,74.194,7140000.0
2008-04-07 09:35:00,74.228,74.244,74.194,74.227,85420000.0
2008-04-07 09:36:00,74.18,74.18,74.146,74.167,5260000.0
2008-04-07 09:37:00,74.147,74.174,74.147,74.162,4520000.0
2008-04-07 09:38:00,74.151,74.162,74.147,74.157,119250000.0
2008-04-07 09:39:00,74.176,74.176,74.144,74.154,83660000.0
2008-04-07 09:40:00,74.165,74.18,74.156,74.156,95420000.0
2008-04-07 09:41:00,74.152,74.152,74.151,74.151,5110000.0
2008-04-07 09:42:00,74.178,74.197,74.158,74.192,91030000.0
2008-04-07 09:43:00,74.173,74.173,74.162,74.171,57880000.0
2008-04-07 09:44:00,74.16,74.176,74.145,74.164,75050000.0
2008-04-07 09:45:00,74.156,74.168,74.143,74.146,90150000.0
2008-04-07 09:46:00,74.136,74.168,74.136,74.168,63200000.0
2008-04-07 09:47:00,74.156,74.157,74.149,74.157,92980000.0
2008-04-07 09:48:00,74.166,74.171,74.159,74.159,4140000.0
2008-04-07 09:49:00,74.141,74.16,74.137,74.16,95820000.0
2008-04-07 09:50:00,74.161,74.163,74.146,74.147,8270000.0
2008-04-07 09:51:00,74.155,74.158,74.133,74.137,76920000.0
2008-04-07 09:52:00,74.153,74.157,74.124,74.133,98100000.0
2008-04-07 09:53:00,74.127,74.16,74.127,74.144,89990000.0
2008-04-07 09:54:00,74.175,74.19,74.164,74.19,108890000.0
2008-04-07 09:55:00,74.18,74.205,74.177,74.183,125620000.0
2008-04-07 09:56:00,74.203,74.22,74.17,74.219,72960000.0
2008-04-07 09:57:00,74.214,74.234,74.214,74.215,81930000.0
2008-04-07 09:58:00,74.232,74.241,74.218,74.218,64300000.0
2008-04-07 09:59:00,74.213,74.213,74.2,74.204,8260000.0
2008-04-07 10:00:00,74.223,74.223,74.202,74.208,4510000.0
2008-04-07 10:01:00,74.174,74.177,74.162,74.17,65220000.0
2008-04-07 10:02:00,74.196,74.201,74.175,74.188,67720000.0
2008-04-07 10:03:00,74.198,74.198,74.175,74.182,96340000.0
2008-04-07 10:04:00,74.195,74.222,74.195,74.198,91800000.0
2008-04-07 10:05:00,74.224,74.224,74.191,74.215,39850000.0
2008-04-07 10:06:00,74.225,74.225,74.188,74.188,37730000.0
2008-04-07 10:07:00,74.202,74.248,74.189,74.246,42960000.0
2008-04-07 10:08:00,74.235,74.261,74.23,74.233,87250000.0
2008-04-07 10:09:00,74.233,74.243,74.208,74.213,100540000.0
2008-04-07 10:10:00,74.222,74.228,74.207,74.219,12100000.0
2008-04-07 10:11:00,74.189,74.205,74.181,74.188,59360000.0
2008-04-07 10:12:00,74.187,74.187,74.179,74.182,6010000.0
2008-04-07 10:13:00,74.182,74.187,74.151,74.151,36280000.0
2008-04-07 10:14:00,74.153,74.155,74.145,74.155,8460000.0
2008-04-07 10:15:00,74.182,74.194,74.156,74.156,33310000.0
2008-04-07 10:16:00,74.148,74.152,74.148,74.152,6380000.0
2008-04-07 10:17:00,74.135,74.163,74.121,74.144,85760000.0
2008-04-07 10:18:00,74.141,74.148,74.119,74.148,9200000.0
2008-04-07 10:19:00,74.139,74.139,74.138,74.139,6020000.0
2008-04-07 10:20:00,74.147,74.169,74.147,74.163,68120000.0
2008-04-07 10:21:00,74.171,74.171,74.145,74.15,32540000.0
2008-04-07 10:22:00,74.158,74.179,74.155,74.171,68410000.0
2008-04-07 10:23:00,74.156,74.172,74.156,74.166,6610000.0
2008-04-07 10:24:00,74.197,74.223,74.191,74.204,66530000.0
2008-04-07 10:25:00,74.213,74.226,74.213,74.226,13900000.0
2008-04-07 10:26:00,74.217,74.219,74.188,74.188,21830000.0
2008-04-07 10:27:00,74.2,74.2,74.163,74.197,37220000.0
2008-04-07 10:28:00,74.165,74.188,74.165,74.176,38480000.0
2008-04-07 10:29:00,74.181,74.203,74.175,74.185,40660000.0
2008-04-07 10:30:00,74.196,74.196,74.18,74.195,10340000.0
2008-04-07 10:31:00,74.2,74.223,74.195,74.207,50940000.0
2008-04-07 10:32:00,74.196,74.208,74.196,74.2,142660000.0
2008-04-07 10:33:00,74.215,74.238,74.197,74.224,103380000.0
2008-04-07 10:34:00,74.227,74.227,74.202,74.212,89340000.0
2008-04-07 10:35:00,74.192,74.192,74.176,74.186,74210000.0
2008-04-07 10:36:00,74.203,74.208,74.182,74.188,49130000.0
2008-04-07 10:37:00,74.187,74.221,74.187,74.207,57220000.0
2008-04-07 10:38:00,74.218,74.218,74.181,74.19,49030000.0
2008-04-07 10:39:00,74.219,74.228,74.19,74.211,61990000.0
2008-04-07 10:40:00,74.204,74.24,74.204,74.22,108890000.0
2008-04-07 10:41:00,74.267,74.269,74.264,74.269,8650000.0
2008-04-07 10:42:00,74.238,74.238,74.227,74.227,4470000.0
2008-04-07 10:43:00,74.204,74.236,74.203,74.204,9030000.0
2008-04-07 10:44:00,74.234,74.255,74.219,74.219,8650000.0
2008-04-07 10:45:00,74.225,74.256,74.21,74.222,42310000.0
2008-04-07 10:46:00,74.229,74.23,74.22,74.227,39740000.0
2008-04-07 10:47:00,74.231,74.244,74.212,74.244,11090000.0
2008-04-07 10:48:00,74.241,74.241,74.218,74.224,92750000.0
2008-04-07 10:49:00,74.216,74.258,74.216,74.229,84410000.0
2008-04-07 10:50:00,74.221,74.238,74.218,74.227,102570000.0
2008-04-07 10:51:00,74.251,74.252,74.223,74.223,51370000.0
2008-04-07 10:52:00,74.216,74.216,74.209,74.209,3570000.0
2008-04-07 10:53:00,74.217,74.217,74.211,74.212,8630000.0
2008-04-07 10:54:00,74.221,74.221,74.221,74.221,3010000.0
2008-04-07 10:55:00,74.208,74.244,74.203,74.204,39350000.0
2008-04-07 10:56:00,74.219,74.221,74.213,74.221,10330000.0
2008-04-07 10:57:00,74.244,74.244,74.232,74.232,4130000.0
2008-04-07 10:58:00,74.193,74.194,74.182,74.186,78510000.0
2008-04-07 10:59:00,74.175,74.175,74.175,74.175,1690000.0
2008-04-07 11:00:00,74.197,74.206,74.185,74.202,65560000.0
2008-04-07 11:01:00,74.218,74.218,74.209,74.216,4510000.0
2008-04-07 11:02:00,74.19,74.211,74.184,74.184,67270000.0
2008-04-07 11:03:00,74.198,74.223,74.192,74.223,90870000.0
2008-04-07 11:04:00,74.207,74.207,74.184,74.184,13230000.0
2008-04-07 11:05:00,74.209,74.218,74.186,74.193,10180000.0
2008-04-07 11:06:00,74.21,74.21,74.177,74.191,84000000.0
2008-04-07 11:07:00,74.16,74.168,74.155,74.16,64930000.0
2008-04-07 11:08:00,74.154,74.181,74.154,74.162,66020000.0
2008-04-07 11:09:00,74.176,74.183,74.153,74.154,84110000.0
2008-04-07 11:10:00,74.162,74.174,74.153,74.166,55510000.0
2008-04-07 11:11:00,74.165,74.184,74.165,74.173,31220000.0
2008-04-07 11:12:00,74.19,74.198,74.19,74.198,4880000.0
2008-04-07 11:13:00,74.181,74.199,74.175,74.176,83020000.0
2008-04-07 11:14:00,74.16,74.179,74.153,74.153,102980000.0
2008-04-07 11:15:00,74.168,74.171,74.124,74.146,95940000.0
2008-04-07 11:16:00,74.139,74.171,74.139,74.146,84610000.0
2008-04-07 11:17:00,74.17,74.221,74.161,74.196,104840000.0
2008-04-07 11:18:00,74.221,74.222,74.148,74.148,9210000.0
2008-04-07 11:19:00,74.142,74.154,74.142,74.15,129750000.0
2008-04-07 11:20:00,74.131,74.148,74.117,74.123,112830000.0
2008-04-07 11:21:00,74.125,74.138,74.115,74.138,53540000.0
2008-04-07 11:22:00,74.128,74.128,74.12,74.125,43640000.0
2008-04-07 11:23:00,74.133,74.144,74.127,74.144,118940000.0
2008-04-07 11:24:00,74.15,74.16,74.127,74.141,86030000.0
2008-04-07 11:25:00,74.177,74.177,74.177,74.177,4130000.0
2008-04-07 11:26:00,74.133,74.168,74.133,74.152,61940000.0
2008-04-07 11:27:00,74.166,74.166,74.114,74.123,94200000.0
2008-04-07 11:28:00,74.145,74.171,74.145,74.171,10560000.0
2008-04-07 11:29:00,74.179,74.179,74.167,74.169,78570000.0
2008-04-07 11:30:00,74.201,74.212,74.185,74.196,86330000.0
2008-04-07 11:31:00,74.187,74.187,74.179,74.18,102320000.0
2008-04-07 11:32:00,74.195,74.199,74.175,74.178,112780000.0
2008-04-07 11:33:00,74.204,74.204,74.196,74.2,5450000.0
2008-04-07 11:34:00,74.181,74.21,74.181,74.208,71280000.0
2008-04-07 11:35:00,74.201,74.201,74.175,74.178,8830000.0
2008-04-07 11:36:00,74.191,74.191,74.173,74.179,64070000.0
2008-04-07 11:37:00,74.174,74.177,74.172,74.176,87680000.0
2008-04-07 11:38:00,74.194,74.21,74.184,74.194,80470000.0
2008-04-07 11:39:00,74.22,74.229,74.2,74.222,66490000.0
2008-04-07 11:40:00,74.213,74.232,74.207,74.227,105680000.0
2008-04-07 11:41:00,74.203,74.225,74.2,74.202,76660000.0
2008-04-07 11:42:00,74.221,74.237,74.205,74.218,72130000.0
2008-04-07 11:43:00,74.214,74.215,74.202,74.212,88240000.0
2008-04-07 11:44:00,74.207,74.214,74.204,74.208,104850000.0
2008-04-07 11:45:00,74.216,74.216,74.205,74.208,6570000.0
2008-04-07 11:46:00,74.222,74.227,74.203,74.227,140300000.0
2008-04-07 11:47:00,74.19,74.194,74.181,74.188,118430000.0
2008-04-07 11:48:00,74.2,74.202,74.177,74.184,117300000.0
2008-04-07 11:49:00,74.178,74.199,74.168,74.178,104910000.0
2008-04-07 11:50:00,74.17,74.174,74.17,74.174,6950000.0
2008-04-07 11:51:00,74.202,74.202,74.193,74.193,3570000.0
2008-04-07 11:52:00,74.176,74.187,74.176,74.187,3190000.0
2008-04-07 11:53:00,74.179,74.19,74.148,74.176,80200000.0
2008-04-07 11:54:00,74.178,74.178,74.158,74.16,105060000.0
2008-04-07 11:55:00,74.169,74.19,74.163,74.163,98630000.0
2008-04-07 11:56:00,74.165,74.189,74.153,74.153,61110000.0
2008-04-07 11:57:00,74.183,74.183,74.139,74.169,94380000.0
2008-04-07 11:58:00,74.141,74.164,74.135,74.155,65540000.0
2008-04-07 11:59:00,74.165,74.178,74.158,74.16,113960000.0
2008-04-07 12:00:00,74.169,74.17,74.132,74.159,10980000.0
2008-04-07 12:01:00,74.158,74.177,74.146,74.146,69090000.0
2008-04-07 12:02:00,74.158,74.185,74.158,74.172,74560000.0
2008-04-07 12:03:00,74.193,74.193,74.181,74.186,8080000.0
2008-04-07 12:04:00,74.18,74.18,74.163,74.171,28070000.0
2008-04-07 12:05:00,74.181,74.192,74.16,74.16,59400000.0
2008-04-07 12:06:00,74.176,74.177,74.138,74.152,100740000.0
2008-04-07 12:07:00,74.113,74.127,74.091,74.11,89900000.0
2008-04-07 12:08:00,74.123,74.14,74.117,74.126,115950000.0
2008-04-07 12:09:00,74.144,74.151,74.126,74.129,64170000.0
2008-04-07 12:10:00,74.13,74.156,74.115,74.115,90690000.0
2008-04-07 12:11:00,74.123,74.123,74.105,74.119,7740000.0
2008-04-07 12:12:00,74.141,74.153,74.118,74.152,103600000.0
2008-04-07 12:13:00,74.147,74.155,74.122,74.138,105350000.0
2008-04-07 12:14:00,74.152,74.168,74.13,74.156,71700000.0
2008-04-07 12:15:00,74.149,74.159,74.133,74.141,82150000.0
2008-04-07 12:16:00,74.136,74.168,74.136,74.148,93260000.0
2008-04-07 12:17:00,74.148,74.15,74.137,74.137,6580000.0
2008-04-07 12:18:00,74.159,74.166,74.14,74.149,100590000.0
2008-04-07 12:19:00,74.157,74.157,74.148,74.148,8110000.0
2008-04-07 12:20:00,74.164,74.199,74.164,74.192,7710000.0
2008-04-07 12:21:00,74.195,74.195,74.171,74.186,6770000.0
2008-04-07 12:24:00,74.199,74.2,74.196,74.198,145150000.0
2008-04-07 12:25:00,74.176,74.194,74.176,74.181,70050000.0
2008-04-07 12:26:00,74.2,74.2,74.176,74.176,70660000.0
2008-04-07 12:27:00,74.188,74.192,74.186,74.188,98470000.0
2008-04-07 12:28:00,74.159,74.161,74.155,74.157,136620000.0
2008-04-07 12:29:00,74.169,74.182,74.158,74.158,78650000.0
2008-04-07 12:30:00,74.181,74.181,74.164,74.169,119930000.0
2008-04-07 12:31:00,74.157,74.169,74.156,74.166,132090000.0
2008-04-07 12:32:00,74.178,74.182,74.177,74.178,103020000.0
2008-04-07 12:33:00,74.196,74.204,74.19,74.204,108330000.0
2008-04-07 12:34:00,74.179,74.2,74.175,74.199,104170000.0
2008-04-07 12:36:00,74.204,74.206,74.172,74.172,141780000.0
2008-04-07 12:37:00,74.186,74.195,74.178,74.189,65570000.0
2008-04-07 12:38:00,74.174,74.178,74.168,74.173,73070000.0
2008-04-07 12:39:00,74.18,74.181,74.155,74.168,100220000.0
2008-04-07 12:40:00,74.165,74.183,74.165,74.183,134340000.0
2008-04-07 12:41:00,74.147,74.15,74.147,74.147,77630000.0
2008-04-07 12:42:00,74.171,74.171,74.149,74.165,119030000.0
2008-04-07 12:43:00,74.172,74.173,74.154,74.154,130130000.0
2008-04-07 12:44:00,74.142,74.154,74.141,74.154,107140000.0
2008-04-07 12:45:00,74.162,74.163,74.133,74.163,114390000.0
2008-04-07 12:46:00,74.152,74.173,74.143,74.144,118140000.0
2008-04-07 12:48:00,74.161,74.161,74.127,74.158,141650000.0
2008-04-07 12:49:00,74.149,74.174,74.146,74.146,56680000.0
2008-04-07 12:50:00,74.148,74.154,74.143,74.149,70210000.0
2008-04-07 12:51:00,74.157,74.176,74.146,74.164,110250000.0
2008-04-07 12:52:00,74.155,74.156,74.14,74.147,126850000.0
2008-04-07 12:53:00,74.155,74.157,74.149,74.156,81460000.0
2008-04-07 12:54:00,74.176,74.177,74.148,74.165,111890000.0
2008-04-07 12:55:00,74.148,74.171,74.141,74.151,127770000.0
2008-04-07 12:56:00,74.169,74.169,74.137,74.14,114570000.0
2008-04-07 12:57:00,74.158,74.16,74.156,74.159,115240000.0
2008-04-07 12:58:00,74.161,74.162,74.135,74.136,112380000.0
2008-04-07 12:59:00,74.143,74.143,74.124,74.128,83770000.0
2008-04-07 13:00:00,74.154,74.154,74.125,74.131,126650000.0
2008-04-07 13:01:00,74.144,74.166,74.143,74.144,74980000.0
2008-04-07 13:02:00,74.132,74.144,74.132,74.144,89850000.0
2008-04-07 13:03:00,74.143,74.151,74.134,74.139,44950000.0
2008-04-07 13:04:00,74.151,74.196,74.151,74.184,47330000.0
2008-04-07 13:06:00,74.18,74.183,74.139,74.148,139360000.0
2008-04-07 13:07:00,74.155,74.18,74.141,74.18,61760000.0
2008-04-07 13:08:00,74.16,74.174,74.155,74.166,66880000.0
2008-04-07 13:09:00,74.154,74.154,74.134,74.148,101130000.0
2008-04-07 13:10:00,74.122,74.13,74.115,74.116,120830000.0
2008-04-07 13:11:00,74.116,74.148,74.112,74.117,80060000.0
2008-04-07 13:12:00,74.146,74.17,74.146,74.17,111220000.0
2008-04-07 13:13:00,74.157,74.158,74.142,74.15,118700000.0
2008-04-07 13:14:00,74.162,74.184,74.158,74.174,99440000.0
2008-04-07 13:15:00,74.19,74.19,74.164,74.17,104030000.0
2008-04-07 13:16:00,74.178,74.201,74.176,74.198,108530000.0
2008-04-07 13:17:00,74.181,74.2,74.179,74.179,74370000.0
2008-04-07 13:18:00,74.187,74.188,74.164,74.173,109530000.0
2008-04-07 13:19:00,74.159,74.167,74.159,74.16,75310000.0
2008-04-07 13:20:00,74.185,74.186,74.179,74.186,87480000.0
2008-04-07 13:21:00,74.185,74.185,74.149,74.151,49960000.0
2008-04-07 13:22:00,74.161,74.161,74.144,74.151,46420000.0
2008-04-07 13:23:00,74.166,74.168,74.159,74.159,40530000.0
2008-04-07 13:24:00,74.181,74.204,74.178,74.19,47830000.0
2008-04-07 13:25:00,74.194,74.194,74.175,74.175,52260000.0
2008-04-07 13:26:00,74.166,74.19,74.166,74.19,90800000.0
2008-04-07 13:27:00,74.212,74.229,74.194,74.197,54410000.0
2008-04-07 13:28:00,74.2,74.206,74.199,74.206,89330000.0
2008-04-07 13:29:00,74.198,74.2,74.196,74.199,97690000.0
2008-04-07 13:30:00,74.199,74.22,74.192,74.201,105770000.0
2008-04-07 13:31:00,74.219,74.219,74.198,74.198,70980000.0
2008-04-07 13:32:00,74.223,74.23,74.206,74.206,39400000.0
2008-04-07 13:33:00,74.223,74.223,74.204,74.204,77480000.0
2008-04-07 13:34:00,74.212,74.224,74.202,74.222,77110000.0
2008-04-07 13:36:00,74.218,74.22,74.2,74.202,141010000.0
2008-04-07 13:37:00,74.21,74.214,74.195,74.214,60490000.0
2008-04-07 13:38:00,74.192,74.206,74.192,74.197,76020000.0
2008-04-07 13:39:00,74.229,74.229,74.207,74.207,102130000.0
2008-04-07 13:40:00,74.213,74.233,74.213,74.233,129900000.0
2008-04-07 13:41:00,74.203,74.229,74.203,74.217,80300000.0
2008-04-07 13:42:00,74.245,74.245,74.215,74.235,123370000.0
2008-04-07 13:43:00,74.225,74.235,74.221,74.23,129460000.0
2008-04-07 13:44:00,74.246,74.262,74.228,74.254,102930000.0
2008-04-07 13:45:00,74.262,74.273,74.262,74.262,102880000.0
2008-04-07 13:46:00,74.225,74.241,74.217,74.221,108930000.0
2008-04-07 13:47:00,74.226,74.23,74.226,74.229,78360000.0
2008-04-07 13:48:00,74.23,74.23,74.218,74.218,113690000.0
2008-04-07 13:49:00,74.2,74.2,74.182,74.198,80730000.0
2008-04-07 13:50:00,74.196,74.225,74.196,74.206,94740000.0
2008-04-07 13:51:00,74.212,74.22,74.203,74.203,58640000.0
2008-04-07 13:53:00,74.191,74.196,74.19,74.196,145160000.0
2008-04-07 13:54:00,74.22,74.22,74.197,74.215,56140000.0
2008-04-07 13:55:00,74.202,74.217,74.202,74.208,68020000.0
2008-04-07 13:56:00,74.201,74.205,74.191,74.197,94110000.0
2008-04-07 13:57:00,74.211,74.211,74.194,74.205,123680000.0
2008-04-07 13:58:00,74.217,74.221,74.204,74.208,87470000.0
2008-04-07 13:59:00,74.208,74.239,74.208,74.215,120800000.0
2008-04-07 14:00:00,74.244,74.249,74.227,74.243,121980000.0
2008-04-07 14:01:00,74.23,74.242,74.229,74.229,101600000.0
2008-04-07 14:02:00,74.246,74.267,74.237,74.246,101540000.0
2008-04-07 14:03:00,74.258,74.258,74.229,74.24,104090000.0
2008-04-07 14:04:00,74.23,74.251,74.227,74.227,81070000.0
2008-04-07 14:05:00,74.226,74.24,74.208,74.222,119880000.0
2008-04-07 14:06:00,74.228,74.234,74.205,74.205,80960000.0
2008-04-07 14:07:00,74.212,74.232,74.204,74.216,96630000.0
2008-04-07 14:08:00,74.224,74.252,74.224,74.232,56750000.0
2008-04-07 14:09:00,74.253,74.253,74.233,74.247,49600000.0
2008-04-07 14:10:00,74.257,74.281,74.257,74.275,40020000.0
2008-04-07 14:11:00,74.274,74.281,74.256,74.279,54260000.0
2008-04-07 14:12:00,74.281,74.288,74.255,74.274,59090000.0
2008-04-07 14:13:00,74.277,74.303,74.275,74.277,84460000.0
2008-04-07 14:14:00,74.27,74.287,74.256,74.282,59770000.0
2008-04-07 14:15:00,74.258,74.266,74.239,74.247,84640000.0
2008-04-07 14:17:00,74.254,74.254,74.241,74.241,130980000.0
2008-04-07 14:18:00,74.254,74.254,74.243,74.252,62750000.0
2008-04-07 14:19:00,74.245,74.253,74.243,74.253,68490000.0
2008-04-07 14:20:00,74.258,74.278,74.258,74.263,95590000.0
2008-04-07 14:21:00,74.278,74.284,74.253,74.253,120080000.0
2008-04-07 14:22:00,74.26,74.288,74.249,74.287,74420000.0
2008-04-07 14:23:00,74.323,74.338,74.299,74.332,110490000.0
2008-04-07 14:24:00,74.331,74.34,74.294,74.314,120480000.0
2008-04-07 14:25:00,74.298,74.311,74.286,74.287,97090000.0
2008-04-07 14:26:00,74.302,74.305,74.294,74.299,102810000.0
2008-04-07 14:27:00,74.303,74.303,74.282,74.287,110850000.0
2008-04-07 14:28:00,74.278,74.285,74.278,74.285,73280000.0
2008-04-07 14:29:00,74.284,74.313,74.276,74.285,95860000.0
2008-04-07 14:30:00,74.293,74.296,74.275,74.294,67780000.0
2008-04-07 14:31:00,74.274,74.299,74.274,74.283,85310000.0
2008-04-07 14:32:00,74.269,74.269,74.267,74.267,46710000.0
2008-04-07 14:33:00,74.301,74.317,74.289,74.317,43490000.0
2008-04-07 14:34:00,74.293,74.306,74.284,74.299,39500000.0
2008-04-07 14:35:00,74.295,74.296,74.29,74.291,50430000.0
2008-04-07 14:36:00,74.314,74.314,74.288,74.288,53990000.0
2008-04-07 14:37:00,74.277,74.34,74.277,74.306,90680000.0
2008-04-07 14:38:00,74.314,74.315,74.294,74.3,62720000.0
2008-04-07 14:39:00,74.311,74.311,74.295,74.302,79010000.0
2008-04-07 14:40:00,74.303,74.322,74.303,74.309,89530000.0
2008-04-07 14:41:00,74.303,74.307,74.3,74.305,97620000.0
2008-04-07 14:42:00,74.331,74.331,74.306,74.306,70020000.0
2008-04-07 14:43:00,74.293,74.304,74.293,74.304,36200000.0
2008-04-07 14:44:00,74.288,74.319,74.288,74.318,74510000.0
2008-04-07 14:45:00,74.33,74.331,74.315,74.319,72890000.0
2008-04-07 14:46:00,74.317,74.343,74.317,74.328,72140000.0
2008-04-07 14:47:00,74.319,74.335,74.316,74.322,65960000.0
2008-04-07 14:48:00,74.343,74.344,74.325,74.325,71140000.0
2008-04-07 14:49:00,74.336,74.36,74.334,74.338,91210000.0
2008-04-07 14:50:00,74.357,74.359,74.314,74.32,59860000.0
2008-04-07 14:51:00,74.335,74.343,74.315,74.329,60730000.0
2008-04-07 14:52:00,74.324,74.339,74.321,74.323,74180000.0
2008-04-07 14:53:00,74.312,74.32,74.306,74.307,70180000.0
2008-04-07 14:54:00,74.325,74.325,74.304,74.309,80810000.0
2008-04-07 14:55:00,74.309,74.332,74.309,74.313,108110000.0
2008-04-07 14:56:00,74.326,74.328,74.302,74.324,88610000.0
2008-04-07 14:57:00,74.334,74.334,74.309,74.31,111900000.0
2008-04-07 14:58:00,74.303,74.303,74.282,74.3,54250000.0
2008-04-07 14:59:00,74.29,74.29,74.261,74.261,65110000.0
2008-04-07 15:00:00,74.272,74.284,74.256,74.271,62790000.0
2008-04-07 15:01:00,74.258,74.264,74.249,74.257,74510000.0
2008-04-07 15:02:00,74.256,74.256,74.238,74.24,74450000.0
2008-04-07 15:03:00,74.277,74.277,74.237,74.26,81560000.0
2008-04-07 15:04:00,74.243,74.248,74.241,74.247,84270000.0
2008-04-07 15:05:00,74.248,74.283,74.248,74.283,54260000.0
2008-04-07 15:06:00,74.289,74.29,74.263,74.276,107100000.0
2008-04-07 15:07:00,74.276,74.303,74.276,74.279,129590000.0
2008-04-07 15:08:00,74.287,74.293,74.28,74.293,146970000.0
2008-04-07 15:09:00,74.304,74.308,74.286,74.292,133240000.0
2008-04-07 15:10:00,74.301,74.321,74.295,74.321,85780000.0
2008-04-07 15:11:00,74.288,74.303,74.283,74.283,74810000.0
2008-04-07 15:12:00,74.312,74.315,74.282,74.305,72590000.0
2008-04-07 15:13:00,74.282,74.285,74.271,74.276,101700000.0
2008-04-07 15:14:00,74.298,74.306,74.298,74.302,69920000.0
2008-04-07 15:15:00,74.299,74.303,74.275,74.275,46860000.0
2008-04-07 15:16:00,74.279,74.28,74.277,74.279,35140000.0
2008-04-07 15:17:00,74.288,74.288,74.279,74.28,31020000.0
2008-04-07 15:18:00,74.31,74.31,74.276,74.276,52910000.0
2008-04-07 15:19:00,74.279,74.279,74.276,74.276,26180000.0
2008-04-07 15:20:00,74.307,74.308,74.305,74.306,41640000.0
2008-04-07 15:21:00,74.29,74.29,74.266,74.273,70980000.0
2008-04-07 15:22:00,74.258,74.282,74.257,74.268,81610000.0
2008-04-07 15:23:00,74.259,74.274,74.253,74.253,105950000.0
2008-04-07 15:24:00,74.258,74.258,74.235,74.246,118920000.0
2008-04-07 15:25:00,74.222,74.274,74.221,74.267,58790000.0
2008-04-07 15:26:00,74.284,74.284,74.245,74.245,154580000.0
2008-04-07 15:27:00,74.272,74.277,74.246,74.265,102820000.0
2008-04-07 15:28:00,74.29,74.29,74.252,74.267,57950000.0
2008-04-07 15:29:00,74.243,74.269,74.233,74.241,55540000.0
2008-04-07 15:30:00,74.272,74.278,74.245,74.271,13520000.0
2008-04-07 15:31:00,74.262,74.28,74.241,74.245,41970000.0
2008-04-07 15:32:00,74.218,74.232,74.194,74.201,35610000.0
2008-04-07 15:33:00,74.227,74.227,74.195,74.2,85270000.0
2008-04-07 15:34:00,74.212,74.23,74.205,74.215,118000000.0
2008-04-07 15:35:00,74.204,74.213,74.193,74.194,46720000.0
2008-04-07 15:36:00,74.199,74.199,74.175,74.175,40610000.0
2008-04-07 15:37:00,74.187,74.189,74.171,74.185,32240000.0
2008-04-07 15:38:00,74.219,74.237,74.209,74.22,82380000.0
2008-04-07 15:39:00,74.236,74.236,74.224,74.224,66980000.0
2008-04-07 15:40:00,74.216,74.237,74.215,74.229,154990000.0
2008-04-07 15:41:00,74.213,74.234,74.205,74.215,97960000.0
2008-04-07 15:42:00,74.213,74.22,74.187,74.189,80070000.0
2008-04-07 15:43:00,74.177,74.193,74.172,74.173,56970000.0
2008-04-07 15:44:00,74.17,74.17,74.154,74.154,42750000.0
2008-04-07 15:45:00,74.172,74.173,74.158,74.165,63860000.0
2008-04-07 15:46:00,74.152,74.17,74.147,74.148,44420000.0
2008-04-07 15:47:00,74.135,74.142,74.11,74.13,40650000.0
2008-04-07 15:48:00,74.113,74.117,74.102,74.107,81390000.0
2008-04-07 15:49:00,74.103,74.14,74.103,74.139,75340000.0
2008-04-07 15:50:00,74.141,74.15,74.131,74.146,38510000.0
2008-04-07 15:51:00,74.155,74.197,74.134,74.181,79730000.0
2008-04-07 15:52:00,74.172,74.185,74.169,74.185,32570000.0
2008-04-07 15:53:00,74.172,74.193,74.169,74.179,101400000.0
2008-04-07 15:54:00,74.2,74.236,74.17,74.236,74450000.0
2008-04-07 15:55:00,74.209,74.225,74.207,74.214,58370000.0
2008-04-07 15:56:00,74.203,74.231,74.203,74.217,37290000.0
2008-04-07 15:57:00,74.234,74.239,74.213,74.223,135890000.0
2008-04-07 15:58:00,74.228,74.238,74.222,74.227,89160000.0
2008-04-07 15:59:00,74.223,74.239,74.216,74.228,82500000.0
2008-04-07 16:00:00,74.246,74.249,74.229,74.229,55820000.0
2008-04-07 16:01:00,74.219,74.232,74.216,74.216,58540000.0
2008-04-07 16:02:00,74.192,74.195,74.165,74.171,26890000.0
2008-04-07 16:03:00,74.173,74.196,74.16,74.179,70910000.0
2008-04-07 16:04:00,74.187,74.205,74.163,74.18,98910000.0
2008-04-07 16:05:00,74.184,74.199,74.167,74.172,89490000.0
2008-04-07 16:06:00,74.172,74.178,74.148,74.16,73680000.0
2008-04-07 16:07:00,74.178,74.193,74.178,74.193,91910000.0
2008-04-07 16:08:00,74.158,74.173,74.148,74.148,131600000.0
2008-04-07 16:09:00,74.166,74.174,74.146,74.165,95000000.0
2008-04-07 16:10:00,74.166,74.182,74.165,74.174,93190000.0
2008-04-07 16:11:00,74.191,74.193,74.168,74.175,84520000.0
2008-04-07 16:12:00,74.206,74.237,74.188,74.205,81010000.0
2008-04-07 16:13:00,74.22,74.235,74.216,74.223,63150000.0
2008-04-07 16:14:00,74.217,74.225,74.211,74.22,74570000.0
2008-04-07 16:15:00,74.245,74.252,74.235,74.247,86350000.0
2008-04-07 16:16:00,74.215,74.222,74.211,74.215,63490000.0
2008-04-07 16:17:00,74.227,74.227,74.195,74.204,101530000.0
2008-04-07 16:18:00,74.202,74.202,74.175,74.198,66500000.0
2008-04-07 16:19:00,74.192,74.192,74.172,74.183,91800000.0
2008-04-07 16:20:00,74.175,74.185,74.163,74.163,91460000.0
2008-04-07 16:21:00,74.177,74.178,74.151,74.168,76780000.0
2008-04-07 16:22:00,74.186,74.201,74.186,74.188,101100000.0
2008-04-07 16:23:00,74.2,74.22,74.194,74.195,81120000.0
2008-04-07 16:24:00,74.212,74.212,74.194,74.194,94580000.0
2008-04-07 16:25:00,74.21,74.21,74.169,74.179,123520000.0
2008-04-07 16:26:00,74.147,74.158,74.119,74.147,78350000.0
2008-04-07 16:27:00,74.171,74.171,74.145,74.158,83500000.0
2008-04-07 16:28:00,74.138,74.149,74.116,74.133,62100000.0
2008-04-07 16:29:00,74.148,74.166,74.131,74.131,108070000.0
2008-04-07 16:30:00,74.144,74.157,74.129,74.129,58240000.0
2008-04-07 16:31:00,74.117,74.125,74.117,74.124,66570000.0
2008-04-07 16:32:00,74.136,74.138,74.13,74.134,63680000.0
2008-04-07 16:33:00,74.15,74.159,74.119,74.133,92530000.0
2008-04-07 16:34:00,74.147,74.178,74.147,74.151,91030000.0
2008-04-07 16:35:00,74.16,74.17,74.145,74.157,36540000.0
2008-04-07 16:36:00,74.168,74.168,74.13,74.141,36150000.0
2008-04-07 16:37:00,74.168,74.189,74.151,74.186,42360000.0
2008-04-07 16:38:00,74.215,74.218,74.196,74.214,75500000.0
2008-04-07 16:39:00,74.19,74.192,74.165,74.184,107570000.0
2008-04-07 16:41:00,74.175,74.19,74.166,74.166,140140000.0
2008-04-07 16:42:00,74.183,74.188,74.17,74.177,60680000.0
2008-04-07 16:43:00,74.17,74.186,74.162,74.165,69910000.0
2008-04-07 16:44:00,74.148,74.162,74.146,74.148,101730000.0
2008-04-07 16:45:00,74.188,74.188,74.137,74.139,123560000.0
2008-04-07 16:46:00,74.141,74.153,74.14,74.153,79580000.0
2008-04-07 16:47:00,74.148,74.163,74.132,74.138,116090000.0
2008-04-07 16:48:00,74.168,74.198,74.16,74.176,117210000.0
2008-04-07 16:49:00,74.185,74.194,74.15,74.175,100200000.0
2008-04-07 16:50:00,74.153,74.18,74.149,74.149,111800000.0
2008-04-07 16:51:00,74.16,74.16,74.138,74.142,99940000.0
2008-04-07 16:52:00,74.146,74.149,74.146,74.149,72630000.0
2008-04-07 16:53:00,74.157,74.159,74.151,74.156,105290000.0
2008-04-07 16:54:00,74.166,74.17,74.15,74.17,74570000.0
2008-04-07 16:55:00,74.183,74.183,74.162,74.164,95540000.0
2008-04-07 16:56:00,74.169,74.169,74.167,74.167,47940000.0
2008-04-07 16:57:00,74.181,74.184,74.174,74.18,45570000.0
2008-04-07 16:58:00,74.198,74.24,74.196,74.21,38590000.0
2008-04-07 16:59:00,74.215,74.231,74.205,74.205,48580000.0
2008-04-07 17:00:00,74.183,74.197,74.173,74.194,54020000.0
2008-04-07 17:01:00,74.191,74.21,74.175,74.195,87540000.0
2008-04-07 17:02:00,74.194,74.201,74.177,74.188,57200000.0
2008-04-07 17:03:00,74.202,74.202,74.162,74.166,80860000.0
2008-04-07 17:04:00,74.17,74.183,74.161,74.171,92040000.0
2008-04-07 17:05:00,74.162,74.168,74.16,74.16,96340000.0
2008-04-07 17:06:00,74.174,74.174,74.161,74.161,78150000.0
2008-04-07 17:07:00,74.178,74.179,74.177,74.177,35020000.0
2008-04-07 17:08:00,74.152,74.166,74.144,74.155,78850000.0
2008-04-07 17:09:00,74.141,74.143,74.124,74.136,78570000.0
2008-04-07 17:10:00,74.156,74.169,74.152,74.161,77420000.0
2008-04-07 17:11:00,74.161,74.174,74.152,74.153,75300000.0
2008-04-07 17:12:00,74.17,74.17,74.148,74.157,75530000.0
2008-04-07 17:13:00,74.149,74.172,74.145,74.147,92880000.0
2008-04-07 17:14:00,74.151,74.156,74.123,74.132,68130000.0
2008-04-07 17:15:00,74.119,74.142,74.106,74.122,62380000.0
2008-04-07 17:16:00,74.117,74.156,74.116,74.138,61930000.0
2008-04-07 17:17:00,74.151,74.161,74.133,74.144,71910000.0
2008-04-07 17:18:00,74.16,74.179,74.138,74.179,75340000.0
2008-04-07 17:19:00,74.172,74.207,74.167,74.206,109960000.0
2008-04-07 17:20:00,74.19,74.226,74.187,74.197,79020000.0
2008-04-07 17:21:00,74.213,74.213,74.196,74.208,113240000.0
2008-04-07 17:22:00,74.213,74.235,74.197,74.222,53760000.0
2008-04-07 17:23:00,74.199,74.211,74.183,74.183,67440000.0
2008-04-07 17:24:00,74.216,74.228,74.192,74.228,56420000.0
2008-04-07 17:25:00,74.234,74.263,74.232,74.242,78840000.0
2008-04-07 17:26:00,74.25,74.25,74.246,74.25,63360000.0
2008-04-07 17:27:00,74.286,74.286,74.256,74.269,82910000.0
2008-04-07 17:28:00,74.245,74.27,74.245,74.269,94220000.0
2008-04-07 17:29:00,74.261,74.266,74.251,74.256,58780000.0
2008-04-07 17:30:00,74.277,74.295,74.261,74.275,109280000.0
2008-04-07 17:31:00,74.283,74.305,74.281,74.281,123020000.0
2008-04-07 17:32:00,74.3,74.326,74.293,74.31,146550000.0
2008-04-07 17:33:00,74.333,74.333,74.301,74.302,136470000.0
2008-04-07 17:34:00,74.303,74.303,74.286,74.297,87720000.0
2008-04-07 17:35:00,74.298,74.316,74.298,74.303,77310000.0
2008-04-07 17:36:00,74.303,74.325,74.303,74.307,69830000.0
2008-04-07 17:37:00,74.307,74.34,74.305,74.331,112080000.0
2008-04-07 17:38:00,74.339,74.341,74.327,74.328,67830000.0
2008-04-07 17:39:00,74.337,74.337,74.325,74.329,45410000.0
2008-04-07 17:40:00,74.351,74.351,74.331,74.349,30470000.0
2008-04-07 17:41:00,74.341,74.347,74.34,74.347,27300000.0
2008-04-07 17:42:00,74.363,74.363,74.338,74.346,57500000.0
2008-04-07 17:43:00,74.331,74.35,74.331,74.346,28790000.0
2008-04-07 17:44:00,74.371,74.376,74.369,74.373,40180000.0
2008-04-07 17:45:00,74.372,74.375,74.345,74.35,64600000.0
2008-04-07 17:46:00,74.338,74.345,74.335,74.335,78500000.0
2008-04-07 17:47:00,74.336,74.337,74.329,74.329,115870000.0
2008-04-07 17:48:00,74.351,74.352,74.327,74.327,112570000.0
2008-04-07 17:49:00,74.316,74.343,74.316,74.343,53090000.0
2008-04-07 17:50:00,74.322,74.333,74.322,74.328,138750000.0
2008-04-07 17:51:00,74.344,74.346,74.317,74.321,89810000.0
2008-04-07 17:53:00,74.325,74.325,74.312,74.312,135140000.0
2008-04-07 17:54:00,74.331,74.342,74.325,74.342,63830000.0
2008-04-07 17:55:00,74.315,74.325,74.306,74.306,67670000.0
2008-04-07 17:56:00,74.299,74.327,74.296,74.296,104420000.0
2008-04-07 17:57:00,74.313,74.313,74.279,74.282,133050000.0
2008-04-07 17:58:00,74.275,74.286,74.274,74.286,74670000.0
2008-04-07 17:59:00,74.278,74.28,74.275,74.275,117650000.0
2008-04-07 18:00:00,74.3,74.302,74.274,74.288,127510000.0
2008-04-07 18:01:00,74.312,74.312,74.287,74.287,105730000.0
2008-04-07 18:02:00,74.277,74.3,74.277,74.286,109360000.0
2008-04-07 18:03:00,74.308,74.32,74.294,74.294,103950000.0
2008-04-07 18:04:00,74.294,74.296,74.285,74.291,79030000.0
2008-04-07 18:05:00,74.278,74.29,74.273,74.28,114390000.0
2008-04-07 18:06:00,74.298,74.299,74.297,74.298,77790000.0
2008-04-07 18:07:00,74.268,74.278,74.261,74.278,90610000.0
2008-04-07 18:08:00,74.269,74.269,74.267,74.267,56880000.0
2008-04-07 18:09:00,74.289,74.317,74.284,74.301,52560000.0
2008-04-07 18:10:00,74.282,74.297,74.281,74.291,35830000.0
2008-04-07 18:11:00,74.275,74.292,74.275,74.292,50500000.0
2008-04-07 18:12:00,74.324,74.324,74.303,74.303,65680000.0
2008-04-07 18:13:00,74.304,74.304,74.29,74.29,91880000.0
2008-04-07 18:15:00,74.315,74.317,74.284,74.292,163370000.0
2008-04-07 18:17:00,74.273,74.282,74.267,74.282,150880000.0
2008-04-07 18:18:00,74.315,74.316,74.308,74.313,71660000.0
2008-04-07 18:19:00,74.319,74.321,74.316,74.319,71330000.0
2008-04-07 18:20:00,74.296,74.303,74.296,74.299,113750000.0
2008-04-07 18:21:00,74.309,74.309,74.283,74.283,148380000.0
2008-04-07 18:22:00,74.27,74.29,74.27,74.272,85810000.0
2008-04-07 18:24:00,74.309,74.31,74.306,74.308,160390000.0
2008-04-07 18:25:00,74.276,74.276,74.27,74.272,74320000.0
2008-04-07 18:26:00,74.287,74.327,74.287,74.298,74240000.0
2008-04-07 18:27:00,74.31,74.311,74.269,74.269,116310000.0
2008-04-07 18:28:00,74.276,74.304,74.268,74.304,152750000.0
2008-04-07 18:30:00,74.329,74.329,74.297,74.303,131550000.0
2008-04-07 18:31:00,74.295,74.305,74.295,74.303,65260000.0
2008-04-07 18:32:00,74.323,74.323,74.294,74.294,62130000.0
2008-04-07 18:33:00,74.299,74.309,74.29,74.29,99760000.0
2008-04-07 18:34:00,74.287,74.298,74.282,74.291,127240000.0
2008-04-07 18:35:00,74.289,74.3,74.28,74.28,73850000.0
2008-04-07 18:36:00,74.301,74.301,74.279,74.279,111660000.0
2008-04-07 18:37:00,74.29,74.328,74.288,74.328,128160000.0
2008-04-07 18:38:00,74.316,74.342,74.315,74.342,104560000.0
2008-04-07 18:39:00,74.339,74.341,74.323,74.334,94200000.0
2008-04-07 18:40:00,74.353,74.356,74.324,74.333,107530000.0
2008-04-07 18:41:00,74.342,74.373,74.342,74.353,76000000.0
2008-04-07 18:42:00,74.363,74.383,74.357,74.383,111630000.0
2008-04-07 18:43:00,74.351,74.364,74.351,74.363,74950000.0
2008-04-07 18:44:00,74.377,74.397,74.369,74.369,85090000.0
2008-04-07 18:45:00,74.382,74.384,74.346,74.351,50830000.0
2008-04-07 18:46:00,74.37,74.37,74.345,74.359,45820000.0
2008-04-07 18:47:00,74.356,74.37,74.344,74.357,37720000.0
2008-04-07 18:48:00,74.388,74.389,74.387,74.388,49900000.0
2008-04-07 18:49:00,74.365,74.384,74.364,74.384,59210000.0
2008-04-07 18:50:00,74.349,74.35,74.347,74.349,86770000.0
2008-04-07 18:51:00,74.374,74.374,74.345,74.345,55690000.0
2008-04-07 18:52:00,74.355,74.377,74.355,74.375,78530000.0
2008-04-07 18:53:00,74.349,74.361,74.348,74.355,92780000.0
2008-04-07 18:54:00,74.364,74.364,74.344,74.349,97820000.0
2008-04-07 18:55:00,74.371,74.371,74.346,74.366,71580000.0
2008-04-07 18:56:00,74.36,74.365,74.36,74.365,36160000.0
2008-04-07 18:57:00,74.363,74.371,74.355,74.361,78480000.0
2008-04-07 18:58:00,74.344,74.347,74.339,74.339,83280000.0
2008-04-07 18:59:00,74.362,74.374,74.344,74.364,74510000.0
2008-04-07 19:00:00,74.373,74.373,74.365,74.365,71450000.0
2008-04-07 19:01:00,74.347,74.347,74.34,74.34,72210000.0
2008-04-07 19:03:00,74.363,74.363,74.336,74.339,138930000.0
2008-04-07 19:04:00,74.354,74.354,74.325,74.344,62950000.0
2008-04-07 19:05:00,74.341,74.342,74.315,74.324,69260000.0
2008-04-07 19:06:00,74.339,74.339,74.316,74.318,107260000.0
2008-04-07 19:07:00,74.314,74.332,74.314,74.332,124970000.0
2008-04-07 19:08:00,74.301,74.314,74.301,74.314,76730000.0
2008-04-07 19:09:00,74.329,74.333,74.3,74.3,113430000.0
2008-04-07 19:10:00,74.303,74.306,74.3,74.306,127270000.0
2008-04-07 19:11:00,74.303,74.314,74.294,74.314,100180000.0
2008-04-07 19:12:00,74.328,74.331,74.326,74.329,106970000.0
2008-04-07 19:13:00,74.318,74.33,74.296,74.296,105750000.0
2008-04-07 19:14:00,74.276,74.285,74.276,74.285,74060000.0
2008-04-07 19:15:00,74.316,74.317,74.308,74.309,110390000.0
2008-04-07 19:16:00,74.278,74.279,74.277,74.278,69730000.0
2008-04-07 19:17:00,74.275,74.292,74.273,74.278,89430000.0
2008-04-07 19:18:00,74.29,74.293,74.281,74.293,47600000.0
2008-04-07 19:19:00,74.288,74.289,74.286,74.287,48570000.0
2008-04-07 19:20:00,74.276,74.277,74.268,74.268,35280000.0
2008-04-07 19:21:00,74.298,74.299,74.297,74.298,52030000.0
2008-04-07 19:22:00,74.286,74.311,74.286,74.293,59950000.0
2008-04-07 19:23:00,74.296,74.296,74.289,74.291,91890000.0
2008-04-07 19:24:00,74.315,74.315,74.303,74.304,57090000.0
2008-04-07 19:25:00,74.288,74.289,74.286,74.288,77490000.0
2008-04-07 19:26:00,74.297,74.297,74.291,74.292,94880000.0
2008-04-07 19:27:00,74.316,74.318,74.307,74.318,97900000.0
2008-04-07 19:28:00,74.308,74.309,74.306,74.308,70270000.0
2008-04-07 19:29:00,74.283,74.287,74.281,74.284,35490000.0
2008-04-07 19:30:00,74.313,74.313,74.287,74.287,75830000.0
2008-04-07 19:31:00,74.287,74.29,74.287,74.288,83220000.0
2008-04-07 19:33:00,74.309,74.31,74.306,74.308,151010000.0
2008-04-07 19:35:00,74.301,74.319,74.293,74.294,155410000.0
2008-04-07 19:36:00,74.322,74.322,74.306,74.306,71270000.0
2008-04-07 19:38:00,74.296,74.302,74.292,74.302,139250000.0
2008-04-07 19:39:00,74.318,74.318,74.298,74.3,61660000.0
2008-04-07 19:40:00,74.31,74.323,74.295,74.317,70850000.0
2008-04-07 19:41:00,74.296,74.302,74.291,74.293,96250000.0
2008-04-07 19:42:00,74.308,74.31,74.267,74.267,138460000.0
2008-04-07 19:43:00,74.259,74.259,74.225,74.225,81860000.0
2008-04-07 19:44:00,74.227,74.239,74.221,74.221,111880000.0
2008-04-07 19:45:00,74.244,74.268,74.239,74.25,124330000.0
2008-04-07 19:46:00,74.236,74.245,74.231,74.231,102890000.0
2008-04-07 19:47:00,74.238,74.24,74.236,74.239,115060000.0
2008-04-07 19:48:00,74.257,74.257,74.248,74.248,115400000.0
2008-04-07 19:50:00,74.24,74.248,74.24,74.24,144160000.0
2008-04-07 19:51:00,74.261,74.264,74.243,74.243,61150000.0
2008-04-07 19:52:00,74.246,74.25,74.239,74.242,61070000.0
2008-04-07 19:53:00,74.231,74.244,74.229,74.232,103800000.0
2008-04-07 19:54:00,74.233,74.233,74.212,74.212,126740000.0
2008-04-07 19:55:00,74.234,74.235,74.203,74.22,79710000.0
2008-04-07 19:56:00,74.224,74.242,74.224,74.225,109410000.0
2008-04-07 19:57:00,74.258,74.27,74.243,74.264,131480000.0
2008-04-07 19:58:00,74.275,74.279,74.265,74.278,98720000.0
2008-04-07 19:59:00,74.282,74.302,74.274,74.301,105780000.0
2008-04-07 20:00:00,74.303,74.322,74.296,74.304,106480000.0
2008-04-07 20:01:00,74.306,74.308,74.302,74.302,77660000.0
2008-04-07 20:02:00,74.304,74.306,74.298,74.298,110340000.0
2008-04-07 20:03:00,74.329,74.329,74.277,74.277,76100000.0
2008-04-07 20:04:00,74.277,74.282,74.264,74.264,99150000.0
2008-04-07 20:05:00,74.254,74.275,74.254,74.259,44790000.0
2008-04-07 20:06:00,74.278,74.278,74.253,74.275,45790000.0
2008-04-07 20:07:00,74.279,74.279,74.252,74.252,41560000.0
2008-04-07 20:08:00,74.257,74.257,74.25,74.25,50060000.0
2008-04-07 20:09:00,74.272,74.272,74.253,74.258,57200000.0
2008-04-07 20:10:00,74.265,74.265,74.253,74.257,94260000.0
2008-04-07 20:11:00,74.266,74.267,74.261,74.267,63750000.0
2008-04-07 20:12:00,74.273,74.277,74.224,74.25,79420000.0
2008-04-07 20:13:00,74.226,74.26,74.226,74.244,95490000.0
2008-04-07 20:14:00,74.258,74.258,74.25,74.252,91400000.0
2008-04-07 20:15:00,74.291,74.291,74.261,74.261,68630000.0
2008-04-07 20:17:00,74.249,74.256,74.242,74.242,129500000.0
2008-04-07 20:18:00,74.257,74.258,74.23,74.241,58040000.0
2008-04-07 20:19:00,74.244,74.244,74.223,74.237,66780000.0
2008-04-07 20:20:00,74.24,74.24,74.218,74.236,100650000.0
2008-04-07 20:21:00,74.242,74.247,74.226,74.238,136170000.0
2008-04-07 20:22:00,74.236,74.258,74.233,74.235,78790000.0
2008-04-07 20:23:00,74.233,74.235,74.193,74.193,109270000.0
2008-04-07 20:24:00,74.211,74.251,74.206,74.23,134380000.0
2008-04-07 20:25:00,74.222,74.235,74.221,74.226,100700000.0
2008-04-07 20:26:00,74.234,74.268,74.233,74.247,107920000.0
2008-04-07 20:27:00,74.27,74.271,74.235,74.25,117550000.0
2008-04-07 20:28:00,74.235,74.248,74.219,74.219,79660000.0
2008-04-07 20:29:00,74.205,74.244,74.198,74.244,110960000.0
2008-04-07 20:30:00,74.258,74.258,74.234,74.247,75470000.0
2008-04-07 20:31:00,74.236,74.236,74.227,74.236,90210000.0
2008-04-07 20:32:00,74.233,74.24,74.22,74.222,46680000.0
2008-04-07 20:33:00,74.242,74.259,74.228,74.253,47560000.0
2008-04-07 20:34:00,74.224,74.234,74.219,74.219,39410000.0
2008-04-07 20:35:00,74.2,74.206,74.194,74.202,43210000.0
2008-04-07 20:36:00,74.207,74.207,74.176,74.178,62080000.0
2008-04-07 20:37:00,74.18,74.203,74.175,74.18,89980000.0
2008-04-07 20:38:00,74.189,74.205,74.18,74.2,59930000.0
2008-04-07 20:39:00,74.184,74.21,74.165,74.208,84800000.0
2008-04-07 20:41:00,74.191,74.191,74.174,74.174,159280000.0
2008-04-07 20:42:00,74.194,74.196,74.177,74.181,74990000.0
2008-04-07 20:43:00,74.197,74.203,74.193,74.197,77940000.0
2008-04-07 20:45:00,74.227,74.228,74.219,74.22,122610000.0
2008-04-07 20:46:00,74.176,74.183,74.158,74.168,56850000.0
2008-04-07 20:47:00,74.177,74.202,74.175,74.198,62060000.0
2008-04-07 20:48:00,74.195,74.208,74.176,74.181,94270000.0
2008-04-07 20:49:00,74.159,74.164,74.151,74.163,121670000.0
2008-04-07 20:50:00,74.18,74.18,74.152,74.174,78650000.0
2008-04-07 20:51:00,74.175,74.201,74.167,74.186,108110000.0
2008-04-07 20:52:00,74.213,74.218,74.208,74.215,121850000.0
2008-04-07 20:53:00,74.208,74.212,74.207,74.209,102200000.0
2008-04-07 20:54:00,74.208,74.211,74.188,74.2,95160000.0
2008-04-07 20:55:00,74.197,74.203,74.194,74.203,101460000.0
2008-04-07 20:56:00,74.176,74.194,74.174,74.194,73860000.0
2008-04-07 20:57:00,74.187,74.187,74.169,74.173,108680000.0
2008-04-07 20:58:00,74.183,74.184,74.165,74.18,68370000.0
2008-04-07 20:59:00,74.157,74.17,74.147,74.147,88090000.0
2008-04-07 21:00:00,74.169,74.169,74.125,74.125,44800000.0
2008-04-07 21:01:00,74.102,74.106,74.092,74.1,48200000.0
2008-04-07 21:02:00,74.095,74.112,74.095,74.112,36070000.0
2008-04-07 21:03:00,74.134,74.134,74.101,74.115,45810000.0
2008-04-07 21:04:00,74.117,74.14,74.117,74.134,59080000.0
2008-04-07 21:05:00,74.124,74.127,74.121,74.125,86430000.0
2008-04-07 21:06:00,74.144,74.144,74.124,74.141,55510000.0
2008-04-07 21:07:00,74.128,74.132,74.123,74.124,82160000.0
2008-04-07 21:08:00,74.115,74.131,74.095,74.103,95650000.0
2008-04-07 21:09:00,74.121,74.121,74.102,74.108,94390000.0
2008-04-07 21:10:00,74.092,74.093,74.083,74.087,69470000.0
2008-04-07 21:11:00,74.081,74.087,74.08,74.084,33290000.0
2008-04-07 21:12:00,74.105,74.116,74.105,74.116,84400000.0
2008-04-07 21:13:00,74.129,74.136,74.128,74.135,76760000.0
2008-04-07 21:14:00,74.13,74.137,74.13,74.134,75420000.0
2008-04-07 21:15:00,74.161,74.161,74.126,74.126,62170000.0
2008-04-07 21:16:00,74.125,74.127,74.121,74.121,72290000.0
2008-04-07 21:17:00,74.111,74.116,74.109,74.111,87090000.0
2008-04-07 21:18:00,74.129,74.13,74.116,74.124,61190000.0
2008-04-07 21:19:00,74.112,74.125,74.112,74.124,56570000.0
2008-04-07 21:20:00,74.119,74.125,74.118,74.125,67320000.0
2008-04-07 21:21:00,74.139,74.139,74.113,74.12,70240000.0
2008-04-07 21:22:00,74.13,74.14,74.121,74.122,73270000.0
2008-04-07 21:23:00,74.129,74.133,74.121,74.125,117120000.0
2008-04-07 21:24:00,74.142,74.142,74.13,74.137,86040000.0
2008-04-07 21:25:00,74.127,74.134,74.12,74.128,108060000.0
2008-04-07 21:26:00,74.133,74.133,74.122,74.122,50240000.0
2008-04-07 21:27:00,74.148,74.149,74.147,74.147,59390000.0
2008-04-07 21:28:00,74.13,74.137,74.13,74.136,59980000.0
2008-04-07 21:29:00,74.145,74.146,74.14,74.146,74850000.0
2008-04-07 21:30:00,74.174,74.174,74.164,74.164,67540000.0
2008-04-07 21:31:00,74.148,74.148,74.14,74.141,78430000.0
2008-04-07 21:32:00,74.136,74.159,74.128,74.142,89760000.0
2008-04-07 21:33:00,74.153,74.153,74.101,74.124,52820000.0
2008-04-07 21:34:00,74.104,74.133,74.097,74.108,103720000.0
2008-04-07 21:35:00,74.112,74.113,74.09,74.113,135570000.0
2008-04-07 21:36:00,74.121,74.121,74.102,74.114,130800000.0
2008-04-07 21:37:00,74.131,74.142,74.131,74.138,136280000.0
2008-04-07 21:38:00,74.145,74.147,74.14,74.14,83620000.0
2008-04-07 21:39:00,74.15,74.15,74.13,74.139,66080000.0
2008-04-07 21:40:00,74.157,74.165,74.153,74.153,74040000.0
2008-04-07 21:41:00,74.159,74.168,74.159,74.165,104900000.0
2008-04-07 21:42:00,74.162,74.168,74.148,74.153,64180000.0
2008-04-07 21:43:00,74.159,74.169,74.151,74.159,50800000.0
2008-04-07 21:44:00,74.164,74.168,74.144,74.149,33470000.0
2008-04-07 21:45:00,74.176,74.176,74.16,74.167,29790000.0
2008-04-07 21:47:00,74.156,74.158,74.14,74.148,156960000.0
2008-04-07 21:48:00,74.171,74.171,74.155,74.159,68760000.0
2008-04-07 21:49:00,74.155,74.159,74.149,74.15,74130000.0
2008-04-07 21:50:00,74.158,74.172,74.158,74.168,105070000.0
2008-04-07 21:51:00,74.185,74.191,74.169,74.171,140370000.0
2008-04-07 21:52:00,74.175,74.177,74.168,74.168,95200000.0
2008-04-07 21:54:00,74.199,74.2,74.196,74.198,163050000.0
2008-04-07 21:55:00,74.158,74.164,74.15,74.164,70390000.0
2008-04-07 21:57:00,74.199,74.2,74.196,74.198,158560000.0
2008-04-07 21:58:00,74.148,74.15,74.145,74.148,73220000.0
2008-04-07 22:00:00,74.172,74.172,74.147,74.147,161340000.0
2008-04-07 22:01:00,74.13,74.142,74.122,74.134,71480000.0
2008-04-07 22:03:00,74.164,74.165,74.128,74.143,155260000.0
2008-04-07 22:06:00,74.172,74.177,74.155,74.16,150550000.0
2008-04-07 22:09:00,74.168,74.176,74.143,74.143,135170000.0
2008-04-07 22:10:00,74.149,74.153,74.143,74.153,62320000.0
2008-04-07 22:11:00,74.151,74.154,74.142,74.154,62640000.0
2008-04-07 22:12:00,74.17,74.171,74.152,74.163,107390000.0
2008-04-07 22:13:00,74.151,74.16,74.15,74.155,141040000.0
2008-04-07 22:14:00,74.149,74.159,74.149,74.155,84010000.0
2008-04-07 22:15:00,74.184,74.187,74.175,74.175,119820000.0
2008-04-07 22:16:00,74.146,74.156,74.145,74.154,131890000.0
2008-04-07 22:17:00,74.15,74.161,74.149,74.15,104980000.0
2008-04-07 22:18:00,74.183,74.183,74.165,74.165,109350000.0
2008-04-07 22:19:00,74.154,74.165,74.153,74.156,113990000.0
2008-04-07 22:20:00,74.136,74.139,74.136,74.139,77960000.0
2008-04-07 22:21:00,74.164,74.165,74.151,74.151,120920000.0
2008-04-07 22:22:00,74.158,74.159,74.157,74.158,72330000.0
2008-04-07 22:24:00,74.178,74.18,74.176,74.178,148920000.0
2008-04-07 22:25:00,74.17,74.178,74.17,74.17,62100000.0
2008-04-07 22:26:00,74.185,74.199,74.176,74.176,72270000.0
2008-04-07 22:27:00,74.205,74.214,74.157,74.182,112590000.0
2008-04-07 22:28:00,74.184,74.186,74.17,74.17,140620000.0
2008-04-07 22:29:00,74.176,74.181,74.163,74.167,88740000.0
2008-04-07 22:30:00,74.181,74.181,74.155,74.16,121310000.0
2008-04-07 22:31:00,74.164,74.167,74.16,74.16,139690000.0
2008-04-07 22:32:00,74.164,74.165,74.155,74.158,108560000.0
2008-04-07 22:33:00,74.17,74.174,74.154,74.156,109120000.0
2008-04-07 22:36:00,74.179,74.18,74.176,74.178,159420000.0
2008-04-07 22:38:00,74.134,74.145,74.133,74.145,157330000.0
2008-04-07 22:39:00,74.159,74.162,74.145,74.152,66760000.0
2008-04-07 22:40:00,74.123,74.131,74.113,74.119,71080000.0
2008-04-07 22:41:00,74.098,74.118,74.098,74.106,117470000.0
2008-04-07 22:42:00,74.137,74.137,74.121,74.121,136190000.0
2008-04-07 22:45:00,74.153,74.153,74.125,74.125,152120000.0
2008-04-07 22:46:00,74.124,74.126,74.12,74.122,70130000.0
2008-04-07 22:47:00,74.128,74.128,74.12,74.12,71520000.0
2008-04-07 22:48:00,74.129,74.129,74.074,74.074,109190000.0
2008-04-07 22:49:00,74.062,74.078,74.055,74.07,142580000.0
2008-04-07 22:50:00,74.081,74.087,74.073,74.084,88460000.0
2008-04-07 22:51:00,74.117,74.12,74.115,74.115,122560000.0
2008-04-07 22:52:00,74.095,74.099,74.094,74.097,133860000.0
2008-04-07 22:54:00,74.123,74.127,74.096,74.096,161840000.0
2008-04-07 22:55:00,74.098,74.1,74.095,74.099,70850000.0
2008-04-07 22:57:00,74.127,74.128,74.103,74.106,155270000.0
2008-04-07 22:58:00,74.111,74.113,74.1,74.113,64530000.0
2008-04-07 22:59:00,74.109,74.111,74.107,74.108,75310000.0
2008-04-07 23:00:00,74.153,74.153,74.126,74.126,110280000.0
2008-04-07 23:01:00,74.141,74.141,74.116,74.128,131740000.0
2008-04-07 23:02:00,74.12,74.129,74.119,74.119,84480000.0
2008-04-07 23:03:00,74.144,74.146,74.126,74.126,125320000.0
2008-04-07 23:04:00,74.122,74.151,74.119,74.144,134230000.0
2008-04-07 23:06:00,74.163,74.165,74.133,74.133,146630000.0
2008-04-07 23:07:00,74.126,74.153,74.126,74.153,65460000.0
2008-04-07 23:08:00,74.144,74.153,74.125,74.138,66910000.0
2008-04-07 23:09:00,74.156,74.156,74.135,74.148,110760000.0
2008-04-07 23:10:00,74.125,74.125,74.114,74.123,138570000.0
2008-04-07 23:11:00,74.121,74.128,74.12,74.128,82900000.0
2008-04-07 23:12:00,74.157,74.16,74.155,74.155,119220000.0
2008-04-07 23:13:00,74.116,74.127,74.116,74.124,122550000.0
2008-04-07 23:14:00,74.118,74.125,74.113,74.118,108850000.0
2008-04-07 23:15:00,74.15,74.15,74.115,74.115,108520000.0
2008-04-07 23:16:00,74.099,74.1,74.096,74.097,122160000.0
2008-04-07 23:18:00,74.119,74.12,74.116,74.118,161960000.0
2008-04-07 23:20:00,74.113,74.119,74.11,74.111,146890000.0
2008-04-07 23:21:00,74.128,74.13,74.116,74.121,60960000.0
2008-04-07 23:22:00,74.103,74.114,74.102,74.114,72140000.0
2008-04-07 23:23:00,74.11,74.117,74.109,74.116,101170000.0
2008-04-07 23:24:00,74.131,74.144,74.121,74.14,125130000.0
2008-04-07 23:25:00,74.137,74.142,74.116,74.116,77570000.0
2008-04-07 23:26:00,74.126,74.151,74.126,74.149,115230000.0
2008-04-07 23:27:00,74.171,74.174,74.147,74.155,126500000.0
2008-04-07 23:28:00,74.144,74.155,74.144,74.153,104710000.0
2008-04-07 23:29:00,74.148,74.155,74.139,74.148,112700000.0
2008-04-07 23:30:00,74.183,74.183,74.145,74.145,109260000.0
2008-04-07 23:31:00,74.127,74.139,74.127,74.132,82360000.0
2008-04-07 23:32:00,74.12,74.126,74.12,74.121,111620000.0
2008-04-07 23:33:00,74.138,74.139,74.137,74.138,75350000.0
2008-04-07 23:34:00,74.125,74.125,74.108,74.108,98680000.0
2008-04-07 23:35:00,74.107,74.113,74.104,74.111,56550000.0
2008-04-07 23:36:00,74.128,74.135,74.108,74.118,45350000.0
2008-04-07 23:37:00,74.104,74.107,74.099,74.099,38220000.0
2008-04-07 23:38:00,74.106,74.108,74.099,74.099,51340000.0
2008-04-07 23:39:00,74.139,74.139,74.136,74.138,60620000.0
2008-04-07 23:40:00,74.092,74.096,74.091,74.095,91580000.0
2008-04-07 23:41:00,74.089,74.097,74.089,74.095,62140000.0
2008-04-07 23:42:00,74.111,74.114,74.091,74.099,79390000.0
2008-04-07 23:44:00,74.084,74.084,74.071,74.071,167280000.0
2008-04-07 23:45:00,74.114,74.116,74.109,74.114,75560000.0
2008-04-07 23:48:00,74.084,74.085,74.061,74.069,150420000.0
2008-04-07 23:49:00,74.059,74.067,74.053,74.054,70310000.0
2008-04-07 23:50:00,74.057,74.064,74.053,74.059,78460000.0
2008-04-07 23:51:00,74.078,74.078,74.054,74.065,116050000.0
2008-04-07 23:52:00,74.065,74.069,74.058,74.059,147890000.0
2008-04-07 23:54:00,74.08,74.082,74.057,74.068,154740000.0
2008-04-07 23:56:00,74.075,74.076,74.068,74.074,170760000.0
2008-04-07 23:57:00,74.098,74.1,74.095,74.099,73240000.0
2008-04-07 23:58:00,74.086,74.087,74.078,74.08,82160000.0
2008-04-08 00:00:00,74.109,74.109,74.076,74.076,166930000.0
2008-04-08 00:01:00,74.059,74.067,74.059,74.067,75220000.0
2008-04-08 00:03:00,74.091,74.092,74.055,74.055,161430000.0
2008-04-08 00:04:00,74.058,74.058,74.049,74.058,67970000.0
2008-04-08 00:05:00,74.066,74.066,74.059,74.06,79460000.0
2008-04-08 00:06:00,74.076,74.078,74.071,74.072,125050000.0
2008-04-08 00:08:00,74.052,74.055,74.041,74.054,172300000.0
2008-04-08 00:09:00,74.072,74.072,74.052,74.059,69680000.0
2008-04-08 00:10:00,74.069,74.071,74.066,74.069,84400000.0
2008-04-08 00:12:00,74.089,74.09,74.086,74.088,154400000.0
2008-04-08 00:13:00,74.08,74.087,74.08,74.081,68050000.0
2008-04-08 00:15:00,74.096,74.096,74.074,74.074,154990000.0
2008-04-08 00:16:00,74.069,74.069,74.051,74.065,67730000.0
2008-04-08 00:17:00,74.079,74.081,74.077,74.078,79270000.0
2008-04-08 00:18:00,74.101,74.101,74.084,74.099,115910000.0
2008-04-08 00:20:00,74.094,74.1,74.089,74.089,146020000.0
2008-04-08 00:21:00,74.104,74.106,74.091,74.095,59730000.0
2008-04-08 00:22:00,74.069,74.076,74.063,74.063,70100000.0
2008-04-08 00:23:00,74.067,74.074,74.063,74.071,101490000.0
2008-04-08 00:24:00,74.082,74.082,74.064,74.069,123060000.0
2008-04-08 00:25:00,74.077,74.08,74.077,74.078,83520000.0
2008-04-08 00:26:00,74.069,74.086,74.067,74.067,114610000.0
2008-04-08 00:27:00,74.095,74.099,74.094,74.098,121420000.0
2008-04-08 00:28:00,74.077,74.077,74.072,74.077,101190000.0
2008-04-08 00:29:00,74.088,74.09,74.086,74.088,107920000.0
2008-04-08 00:30:00,74.106,74.106,74.084,74.084,112150000.0
2008-04-08 00:32:00,74.072,74.078,74.071,74.071,156660000.0
2008-04-08 00:33:00,74.089,74.097,74.07,74.097,63780000.0
2008-04-08 00:34:00,74.117,74.117,74.109,74.116,72050000.0
2008-04-08 00:35:00,74.127,74.135,74.125,74.133,116620000.0
2008-04-08 00:36:00,74.156,74.156,74.142,74.153,140460000.0
2008-04-08 00:37:00,74.144,74.15,74.134,74.134,87840000.0
2008-04-08 00:39:00,74.159,74.16,74.156,74.158,162510000.0
2008-04-08 00:40:00,74.118,74.12,74.115,74.118,69510000.0
2008-04-08 00:42:00,74.139,74.14,74.136,74.138,148440000.0
2008-04-08 00:43:00,74.108,74.11,74.106,74.109,69350000.0
2008-04-08 00:45:00,74.142,74.142,74.106,74.114,149060000.0
2008-04-08 00:46:00,74.098,74.1,74.095,74.099,64170000.0
2008-04-08 00:47:00,74.105,74.108,74.1,74.105,70550000.0
2008-04-08 00:48:00,74.131,74.131,74.115,74.115,105440000.0
2008-04-08 00:49:00,74.123,74.128,74.121,74.125,132840000.0
2008-04-08 00:50:00,74.119,74.129,74.119,74.125,81010000.0
2008-04-08 00:51:00,74.153,74.153,74.142,74.146,123220000.0
2008-04-08 00:52:00,74.136,74.139,74.133,74.138,131350000.0
2008-04-08 00:53:00,74.13,74.143,74.13,74.136,113680000.0
2008-04-08 00:54:00,74.161,74.161,74.138,74.138,108830000.0
2008-04-08 00:55:00,74.135,74.137,74.128,74.128,106990000.0
2008-04-08 00:56:00,74.116,74.119,74.116,74.119,78410000.0
2008-04-08 00:57:00,74.14,74.14,74.129,74.129,123730000.0
2008-04-08 00:58:00,74.138,74.139,74.137,74.138,79720000.0
2008-04-08 01:00:00,74.169,74.173,74.141,74.144,152680000.0
2008-04-08 01:01:00,74.128,74.13,74.125,74.129,71480000.0
2008-04-08 01:02:00,74.142,74.145,74.134,74.144,79100000.0
2008-04-08 01:03:00,74.161,74.168,74.144,74.148,108470000.0
2008-04-08 01:05:00,74.165,74.182,74.165,74.171,142270000.0
2008-04-08 01:06:00,74.192,74.205,74.192,74.205,67640000.0
2008-04-08 01:07:00,74.213,74.213,74.204,74.209,70470000.0
2008-04-08 01:08:00,74.216,74.232,74.213,74.22,105980000.0
2008-04-08 01:09:00,74.235,74.235,74.218,74.221,131270000.0
2008-04-08 01:10:00,74.224,74.227,74.218,74.218,85560000.0
2008-04-08 01:11:00,74.225,74.226,74.216,74.216,123130000.0
2008-04-08 01:12:00,74.235,74.239,74.233,74.238,136430000.0
2008-04-08 01:14:00,74.229,74.235,74.221,74.234,145360000.0
2008-04-08 01:15:00,74.251,74.252,74.232,74.242,60430000.0
2008-04-08 01:16:00,74.229,74.238,74.229,74.235,67080000.0
2008-04-08 01:17:00,74.22,74.221,74.202,74.209,110360000.0
2008-04-08 01:18:00,74.229,74.231,74.225,74.227,139640000.0
2008-04-08 01:19:00,74.201,74.207,74.2,74.206,77740000.0
2008-04-08 01:20:00,74.198,74.211,74.196,74.196,119280000.0
2008-04-08 01:21:00,74.22,74.228,74.201,74.215,130150000.0
2008-04-08 01:22:00,74.204,74.208,74.2,74.2,114070000.0
2008-04-08 01:23:00,74.204,74.206,74.198,74.202,120920000.0
2008-04-08 01:24:00,74.219,74.222,74.192,74.193,111480000.0
2008-04-08 01:25:00,74.176,74.185,74.176,74.18,82780000.0
2008-04-08 01:27:00,74.193,74.193,74.163,74.178,156590000.0
2008-04-08 01:28:00,74.158,74.16,74.155,74.159,66140000.0
2008-04-08 01:30:00,74.189,74.19,74.186,74.188,149570000.0
2008-04-08 01:31:00,74.148,74.155,74.141,74.155,57480000.0
2008-04-08 01:32:00,74.175,74.199,74.175,74.188,73480000.0
2008-04-08 01:33:00,74.214,74.214,74.192,74.206,111860000.0
2008-04-08 01:34:00,74.203,74.211,74.198,74.2,132870000.0
2008-04-08 01:35:00,74.206,74.207,74.199,74.204,89540000.0
2008-04-08 01:36:00,74.221,74.222,74.206,74.206,110680000.0
2008-04-08 01:37:00,74.197,74.205,74.197,74.205,141700000.0
2008-04-08 01:38:00,74.196,74.206,74.193,74.199,104410000.0
2008-04-08 01:39:00,74.222,74.223,74.199,74.214,107670000.0
2008-04-08 01:40:00,74.19,74.199,74.19,74.191,113490000.0
2008-04-08 01:42:00,74.214,74.219,74.193,74.204,144960000.0
2008-04-08 01:43:00,74.199,74.206,74.199,74.206,61280000.0
2008-04-08 01:44:00,74.219,74.221,74.216,74.219,66450000.0
2008-04-08 01:45:00,74.265,74.265,74.218,74.218,110150000.0
2008-04-08 01:46:00,74.197,74.204,74.183,74.203,125240000.0
2008-04-08 01:47:00,74.215,74.215,74.209,74.21,78770000.0
2008-04-08 01:48:00,74.248,74.25,74.245,74.245,124810000.0
2008-04-08 01:51:00,74.229,74.23,74.226,74.228,166160000.0
2008-04-08 01:53:00,74.217,74.217,74.209,74.215,144200000.0
2008-04-08 01:54:00,74.224,74.227,74.196,74.197,70760000.0
2008-04-08 01:55:00,74.185,74.188,74.179,74.181,75970000.0
2008-04-08 01:56:00,74.166,74.178,74.166,74.174,113200000.0
2008-04-08 01:57:00,74.193,74.193,74.173,74.174,141980000.0
2008-04-08 01:58:00,74.166,74.172,74.162,74.168,87310000.0
2008-04-08 02:00:00,74.205,74.205,74.171,74.172,15030000.0
2008-04-08 02:01:00,74.156,74.162,74.144,74.144,73760000.0
2008-04-08 02:02:00,74.134,74.16,74.134,74.149,64250000.0
2008-04-08 02:03:00,74.182,74.182,74.145,74.145,69980000.0
2008-04-08 02:04:00,74.129,74.137,74.129,74.137,56980000.0
2008-04-08 02:05:00,74.143,74.146,74.134,74.134,57960000.0
2008-04-08 02:06:00,74.146,74.146,74.124,74.127,91060000.0
2008-04-08 02:07:00,74.121,74.128,74.121,74.126,100290000.0
2008-04-08 02:08:00,74.122,74.135,74.122,74.134,87330000.0
2008-04-08 02:09:00,74.154,74.154,74.133,74.133,59850000.0
2008-04-08 02:11:00,74.118,74.142,74.082,74.096,80450000.0
2008-04-08 02:12:00,74.113,74.113,74.084,74.09,66830000.0
2008-04-08 02:13:00,74.095,74.096,74.083,74.096,22660000.0
2008-04-08 02:14:00,74.089,74.127,74.084,74.125,54950000.0
2008-04-08 02:15:00,74.144,74.157,74.118,74.154,44310000.0
2008-04-08 02:16:00,74.153,74.174,74.142,74.174,83220000.0
2008-04-08 02:17:00,74.165,74.167,74.144,74.144,79330000.0
2008-04-08 02:18:00,74.164,74.164,74.135,74.154,112860000.0
2008-04-08 02:19:00,74.152,74.171,74.152,74.162,54940000.0
2008-04-08 02:20:00,74.146,74.146,74.129,74.139,127600000.0
2008-04-08 02:21:00,74.161,74.161,74.083,74.083,101270000.0
2008-04-08 02:22:00,74.072,74.094,74.064,74.078,94230000.0
2008-04-08 02:23:00,74.091,74.1,74.083,74.1,122150000.0
2008-04-08 02:24:00,74.141,74.141,74.096,74.096,133420000.0
2008-04-08 02:25:00,74.072,74.075,74.01,74.01,66960000.0
2008-04-08 02:26:00,73.971,74.009,73.966,73.98,113470000.0
2008-04-08 02:27:00,74.001,74.011,73.972,74.006,125190000.0
2008-04-08 02:28:00,74.003,74.052,74.003,74.052,87530000.0
2008-04-08 02:29:00,74.069,74.083,74.044,74.049,41210000.0
2008-04-08 02:30:00,74.073,74.073,74.054,74.06,129620000.0
2008-04-08 02:31:00,74.051,74.063,74.051,74.063,10330000.0
2008-04-08 02:32:00,74.054,74.054,74.027,74.029,66990000.0
2008-04-08 02:33:00,74.048,74.048,73.988,73.991,78230000.0
2008-04-08 02:34:00,74.003,74.023,74.003,74.017,74590000.0
2008-04-08 02:35:00,74.004,74.004,73.984,73.997,71410000.0
2008-04-08 02:36:00,74.035,74.035,74.002,74.002,80370000.0
2008-04-08 02:37:00,74.013,74.033,74.013,74.018,62620000.0
2008-04-08 02:38:00,74.026,74.03,74.026,74.029,59230000.0
2008-04-08 02:39:00,74.056,74.061,74.023,74.061,96300000.0
2008-04-08 02:40:00,74.057,74.062,74.042,74.058,106280000.0
2008-04-08 02:41:00,74.049,74.054,74.041,74.048,91500000.0
2008-04-08 02:42:00,74.074,74.074,74.034,74.034,65150000.0
2008-04-08 02:43:00,74.041,74.062,74.039,74.062,68590000.0
2008-04-08 02:44:00,74.075,74.082,74.065,74.069,78910000.0
2008-04-08 02:45:00,74.096,74.096,74.073,74.086,69920000.0
2008-04-08 02:46:00,74.077,74.077,74.069,74.069,25710000.0
2008-04-08 02:47:00,74.08,74.088,74.08,74.088,48380000.0
2008-04-08 02:48:00,74.106,74.112,74.083,74.103,38420000.0
2008-04-08 02:49:00,74.119,74.134,74.119,74.127,80160000.0
2008-04-08 02:50:00,74.134,74.138,74.13,74.138,83570000.0
2008-04-08 02:51:00,74.146,74.147,74.139,74.14,117490000.0
2008-04-08 02:52:00,74.145,74.145,74.132,74.139,51560000.0
2008-04-08 02:53:00,74.129,74.136,74.12,74.136,123890000.0
2008-04-08 02:54:00,74.17,74.17,74.135,74.154,114200000.0
2008-04-08 02:55:00,74.151,74.162,74.133,74.146,90300000.0
2008-04-08 02:56:00,74.139,74.143,74.13,74.13,117730000.0
2008-04-08 02:57:00,74.144,74.144,74.131,74.138,126330000.0
2008-04-08 02:58:00,74.129,74.143,74.129,74.129,69650000.0
2008-04-08 02:59:00,74.12,74.127,74.12,74.127,106760000.0
2008-04-08 03:00:00,74.165,74.165,74.124,74.134,134230000.0
2008-04-08 03:01:00,74.135,74.142,74.11,74.11,87080000.0
2008-04-08 03:02:00,74.095,74.111,74.089,74.111,39320000.0
2008-04-08 03:03:00,74.103,74.103,74.083,74.088,129670000.0
2008-04-08 03:04:00,74.095,74.095,74.084,74.092,9760000.0
2008-04-08 03:05:00,74.092,74.1,74.078,74.078,47670000.0
2008-04-08 03:06:00,74.091,74.091,74.073,74.073,139090000.0
2008-04-08 03:07:00,74.077,74.099,74.073,74.099,10700000.0
2008-04-08 03:08:00,74.098,74.122,74.098,74.106,127320000.0
2008-04-08 03:09:00,74.125,74.125,74.105,74.111,16700000.0
2008-04-08 03:10:00,74.121,74.14,74.108,74.135,124510000.0
2008-04-08 03:11:00,74.127,74.127,74.121,74.125,103720000.0
2008-04-08 03:12:00,74.156,74.156,74.122,74.122,95490000.0
2008-04-08 03:13:00,74.131,74.17,74.131,74.146,116890000.0
2008-04-08 03:14:00,74.138,74.154,74.13,74.138,125520000.0
2008-04-08 03:15:00,74.169,74.169,74.138,74.164,70540000.0
2008-04-08 03:16:00,74.131,74.146,74.131,74.146,120410000.0
2008-04-08 03:17:00,74.141,74.173,74.141,74.173,124220000.0
2008-04-08 03:18:00,74.164,74.164,74.134,74.139,88110000.0
2008-04-08 03:19:00,74.131,74.138,74.131,74.134,48000000.0
2008-04-08 03:20:00,74.126,74.133,74.122,74.132,127780000.0
2008-04-08 03:21:00,74.159,74.159,74.141,74.153,9070000.0
2008-04-08 03:22:00,74.125,74.144,74.124,74.129,17120000.0
2008-04-08 03:23:00,74.132,74.141,74.116,74.119,129740000.0
2008-04-08 03:24:00,74.133,74.133,74.123,74.123,2820000.0
2008-04-08 03:25:00,74.115,74.118,74.11,74.111,78680000.0
2008-04-08 03:26:00,74.121,74.138,74.113,74.113,109750000.0
2008-04-08 03:27:00,74.141,74.141,74.117,74.129,57420000.0
2008-04-08 03:28:00,74.12,74.128,74.119,74.128,131440000.0
2008-04-08 03:29:00,74.136,74.137,74.128,74.135,108720000.0
2008-04-08 03:30:00,74.133,74.146,74.133,74.144,105910000.0
2008-04-08 03:31:00,74.137,74.146,74.137,74.146,119510000.0
2008-04-08 03:32:00,74.14,74.16,74.132,74.138,137990000.0
2008-04-08 03:33:00,74.154,74.154,74.141,74.147,64510000.0
2008-04-08 03:34:00,74.138,74.147,74.131,74.146,115640000.0
2008-04-08 03:36:00,74.163,74.163,74.134,74.134,87500000.0
2008-04-08 03:37:00,74.122,74.14,74.122,74.14,46420000.0
2008-04-08 03:38:00,74.123,74.129,74.119,74.12,131490000.0
2008-04-08 03:39:00,74.151,74.153,74.126,74.126,13330000.0
2008-04-08 03:40:00,74.129,74.147,74.122,74.122,124110000.0
2008-04-08 03:41:00,74.126,74.126,74.113,74.12,131780000.0
2008-04-08 03:42:00,74.152,74.152,74.126,74.126,89720000.0
2008-04-08 03:43:00,74.116,74.142,74.116,74.142,49840000.0
2008-04-08 03:44:00,74.107,74.117,74.107,74.116,136800000.0
2008-04-08 03:45:00,74.133,74.133,74.096,74.096,10900000.0
2008-04-08 03:46:00,74.088,74.095,74.083,74.087,92750000.0
2008-04-08 03:47:00,74.078,74.094,74.078,74.094,83420000.0
2008-04-08 03:48:00,74.124,74.124,74.102,74.122,122690000.0
2008-04-08 03:49:00,74.097,74.097,74.081,74.081,61200000.0
2008-04-08 03:50:00,74.106,74.109,74.085,74.109,140030000.0
2008-04-08 03:51:00,74.113,74.113,74.085,74.096,110930000.0
2008-04-08 03:52:00,74.092,74.111,74.086,74.111,102460000.0
2008-04-08 03:53:00,74.104,74.133,74.104,74.133,124780000.0
2008-04-08 03:54:00,74.122,74.126,74.11,74.126,123800000.0
2008-04-08 03:55:00,74.136,74.14,74.109,74.109,73620000.0
2008-04-08 03:56:00,74.102,74.115,74.102,74.115,119750000.0
2008-04-08 03:57:00,74.118,74.122,74.115,74.118,136140000.0
2008-04-08 03:58:00,74.089,74.098,74.089,74.098,89650000.0
2008-04-08 03:59:00,74.114,74.141,74.114,74.134,50130000.0
2008-04-08 04:00:00,74.123,74.138,74.105,74.116,141310000.0
2008-04-08 04:01:00,74.109,74.116,74.109,74.116,5830000.0
2008-04-08 04:02:00,74.146,74.148,74.14,74.14,128110000.0
2008-04-08 04:03:00,74.135,74.138,74.117,74.136,72950000.0
2008-04-08 04:04:00,74.125,74.128,74.12,74.121,127650000.0
2008-04-08 04:05:00,74.127,74.137,74.117,74.121,136050000.0
2008-04-08 04:06:00,74.143,74.143,74.108,74.116,83480000.0
2008-04-08 04:07:00,74.096,74.112,74.079,74.086,50980000.0
2008-04-08 04:08:00,74.104,74.112,74.086,74.112,136880000.0
2008-04-08 04:09:00,74.105,74.114,74.099,74.099,12430000.0
2008-04-08 04:11:00,74.094,74.096,74.089,74.09,141610000.0
2008-04-08 04:12:00,74.114,74.114,74.084,74.084,100220000.0
2008-04-08 04:14:00,74.085,74.087,74.08,74.087,136230000.0
2008-04-08 04:15:00,74.114,74.114,74.065,74.076,17280000.0
2008-04-08 04:16:00,74.065,74.067,74.058,74.067,117470000.0
2008-04-08 04:17:00,74.063,74.083,74.063,74.071,121180000.0
2008-04-08 04:18:00,74.084,74.084,74.043,74.043,84160000.0
2008-04-08 04:19:00,74.048,74.048,74.041,74.043,44550000.0
2008-04-08 04:20:00,74.036,74.045,74.036,74.039,138350000.0
2008-04-08 04:21:00,74.042,74.045,74.028,74.045,11690000.0
2008-04-08 04:22:00,74.017,74.028,74.017,74.028,78000000.0
2008-04-08 04:23:00,74.013,74.034,74.013,74.034,124460000.0
2008-04-08 04:24:00,74.052,74.052,74.026,74.026,51070000.0
2008-04-08 04:25:00,74.04,74.047,74.04,74.047,129050000.0
2008-04-08 04:26:00,74.014,74.022,74.013,74.018,103270000.0
2008-04-08 04:27:00,74.042,74.053,74.029,74.032,96490000.0
2008-04-08 04:28:00,74.039,74.043,74.022,74.036,120610000.0
2008-04-08 04:29:00,74.023,74.043,74.007,74.043,136690000.0
2008-04-08 04:30:00,74.045,74.045,74.032,74.032,68340000.0
2008-04-08 04:31:00,74.029,74.057,74.024,74.031,120780000.0
2008-04-08 04:32:00,74.034,74.044,74.026,74.028,134540000.0
2008-04-08 04:33:00,74.042,74.05,74.019,74.048,84000000.0
2008-04-08 04:34:00,74.02,74.03,73.998,73.998,47270000.0
2008-04-08 04:35:00,74.005,74.017,74.003,74.006,130590000.0
2008-04-08 04:36:00,74.034,74.041,74.03,74.036,19380000.0
2008-04-08 04:37:00,74.03,74.044,74.03,74.038,86260000.0
2008-04-08 04:38:00,74.029,74.033,74.024,74.027,47010000.0
2008-04-08 04:39:00,74.053,74.053,74.021,74.021,125920000.0
2008-04-08 04:40:00,74.042,74.042,74.032,74.032,5480000.0
2008-04-08 04:41:00,74.028,74.037,74.028,74.036,90900000.0
2008-04-08 04:42:00,74.044,74.044,74.031,74.038,79550000.0
2008-04-08 04:43:00,74.025,74.034,74.022,74.034,92900000.0
2008-04-08 04:44:00,74.024,74.028,74.02,74.026,51360000.0
2008-04-08 04:45:00,74.053,74.053,74.016,74.028,47370000.0
2008-04-08 04:46:00,74.022,74.052,74.022,74.052,104720000.0
2008-04-08 04:47:00,74.019,74.035,74.017,74.035,77780000.0
2008-04-08 04:48:00,74.055,74.055,74.035,74.04,76200000.0
2008-04-08 04:49:00,74.023,74.053,74.023,74.031,72770000.0
2008-04-08 04:50:00,74.049,74.05,74.047,74.048,66740000.0
2008-04-08 04:51:00,74.042,74.042,74.024,74.035,80110000.0
2008-04-08 04:52:00,74.024,74.024,74.003,74.003,58850000.0
2008-04-08 04:53:00,74.006,74.008,74.0,74.008,56850000.0
2008-04-08 04:54:00,74.029,74.03,74.026,74.027,103240000.0
2008-04-08 04:55:00,73.998,74.001,73.997,73.999,110060000.0
2008-04-08 04:56:00,73.992,74.006,73.979,73.979,98100000.0
2008-04-08 04:57:00,73.995,73.995,73.972,73.981,69520000.0
2008-04-08 04:58:00,73.994,73.994,73.957,73.967,72520000.0
2008-04-08 05:00:00,73.985,73.985,73.957,73.97,61480000.0
2008-04-08 05:01:00,73.98,73.994,73.98,73.982,21750000.0
2008-04-08 05:02:00,73.99,74.005,73.983,74.005,54330000.0
2008-04-08 05:03:00,74.025,74.025,73.985,73.985,39560000.0
2008-04-08 05:04:00,73.991,74.0,73.975,73.98,80150000.0
2008-04-08 05:05:00,73.967,73.99,73.965,73.985,80000000.0
2008-04-08 05:06:00,74.001,74.001,73.964,73.973,115520000.0
2008-04-08 05:07:00,73.952,73.96,73.925,73.925,56850000.0
2008-04-08 05:08:00,73.945,73.956,73.923,73.923,124110000.0
2008-04-08 05:09:00,73.949,73.955,73.934,73.955,98400000.0
2008-04-08 05:10:00,73.975,73.988,73.953,73.953,94540000.0
2008-04-08 05:11:00,73.962,73.969,73.961,73.964,124820000.0
2008-04-08 05:12:00,73.988,74.013,73.976,74.013,120500000.0
2008-04-08 05:13:00,73.995,74.002,73.983,73.994,66050000.0
2008-04-08 05:14:00,74.008,74.01,74.006,74.009,109430000.0
2008-04-08 05:15:00,74.015,74.015,73.996,74.0,126220000.0
2008-04-08 05:16:00,73.996,74.038,73.996,74.016,85140000.0
2008-04-08 05:17:00,74.038,74.05,74.018,74.033,40830000.0
2008-04-08 05:18:00,74.056,74.069,74.044,74.065,134360000.0
2008-04-08 05:19:00,74.042,74.072,74.031,74.051,22850000.0
2008-04-08 05:20:00,74.023,74.028,74.007,74.017,111360000.0
2008-04-08 05:21:00,74.046,74.07,74.032,74.051,122890000.0
2008-04-08 05:22:00,74.058,74.065,74.051,74.065,82630000.0
2008-04-08 05:23:00,74.059,74.065,74.055,74.062,41760000.0
2008-04-08 05:24:00,74.081,74.081,74.061,74.061,127010000.0
2008-04-08 05:25:00,74.065,74.065,74.061,74.061,4510000.0
2008-04-08 05:27:00,74.078,74.106,74.067,74.103,63020000.0
2008-04-08 05:28:00,74.126,74.145,74.107,74.145,122320000.0
2008-04-08 05:29:00,74.111,74.131,74.107,74.11,117950000.0
2008-04-08 05:30:00,74.141,74.141,74.087,74.087,100660000.0
2008-04-08 05:31:00,74.089,74.089,74.064,74.086,127530000.0
2008-04-08 05:32:00,74.061,74.093,74.061,74.093,136820000.0
2008-04-08 05:33:00,74.114,74.114,74.092,74.098,66630000.0
2008-04-08 05:34:00,74.091,74.11,74.088,74.099,123660000.0
2008-04-08 05:35:00,74.094,74.115,74.094,74.098,137570000.0
2008-04-08 05:36:00,74.116,74.116,74.094,74.094,84980000.0
2008-04-08 05:37:00,74.081,74.122,74.076,74.122,44900000.0
2008-04-08 05:38:00,74.077,74.086,74.077,74.086,146530000.0
2008-04-08 05:39:00,74.125,74.125,74.1,74.1,6200000.0
2008-04-08 05:40:00,74.082,74.09,74.082,74.085,44840000.0
2008-04-08 05:41:00,74.115,74.127,74.096,74.101,141990000.0
2008-04-08 05:42:00,74.134,74.14,74.109,74.14,16140000.0
2008-04-08 05:43:00,74.118,74.157,74.117,74.128,76670000.0
2008-04-08 05:44:00,74.119,74.144,74.119,74.121,127690000.0
2008-04-08 05:45:00,74.153,74.153,74.112,74.112,135130000.0
2008-04-08 05:46:00,74.136,74.136,74.122,74.122,91800000.0
2008-04-08 05:47:00,74.109,74.11,74.106,74.106,54010000.0
2008-04-08 05:48:00,74.108,74.108,74.074,74.074,140930000.0
2008-04-08 05:49:00,74.077,74.077,74.072,74.072,7140000.0
2008-04-08 05:50:00,74.062,74.086,74.062,74.064,141340000.0
2008-04-08 05:51:00,74.088,74.091,74.086,74.09,88920000.0
2008-04-08 05:52:00,74.054,74.08,74.049,74.049,49290000.0
2008-04-08 05:53:00,74.038,74.071,74.037,74.064,137020000.0
2008-04-08 05:54:00,74.072,74.072,74.048,74.055,14490000.0
2008-04-08 05:55:00,74.072,74.088,74.072,74.088,86670000.0
2008-04-08 05:56:00,74.101,74.106,74.101,74.106,73560000.0
2008-04-08 05:57:00,74.125,74.125,74.1,74.1,27050000.0
2008-04-08 06:00:00,74.125,74.125,74.091,74.1,87860000.0
2008-04-08 06:01:00,74.088,74.095,74.082,74.095,77130000.0
2008-04-08 06:02:00,74.092,74.113,74.083,74.09,123170000.0
2008-04-08 06:03:00,74.101,74.101,74.079,74.088,57220000.0
2008-04-08 06:04:00,74.1,74.111,74.086,74.098,131490000.0
2008-04-08 06:05:00,74.106,74.106,74.066,74.078,104040000.0
2008-04-08 06:06:00,74.083,74.095,74.083,74.088,103970000.0
2008-04-08 06:07:00,74.084,74.113,74.069,74.113,117890000.0
2008-04-08 06:08:00,74.109,74.126,74.096,74.125,128460000.0
2008-04-08 06:09:00,74.143,74.143,74.108,74.111,65500000.0
2008-04-08 06:10:00,74.122,74.13,74.087,74.094,117540000.0
2008-04-08 06:11:00,74.079,74.104,74.079,74.104,119090000.0
2008-04-08 06:12:00,74.125,74.125,74.103,74.103,92570000.0
2008-04-08 06:13:00,74.111,74.133,74.111,74.124,45720000.0
2008-04-08 06:14:00,74.088,74.109,74.088,74.103,119890000.0
2008-04-08 06:15:00,74.133,74.133,74.102,74.104,9240000.0
2008-04-08 06:16:00,74.136,74.136,74.098,74.101,126090000.0
2008-04-08 06:17:00,74.108,74.134,74.108,74.134,132590000.0
2008-04-08 06:18:00,74.124,74.136,74.107,74.134,71870000.0
2008-04-08 06:19:00,74.124,74.124,74.114,74.119,111710000.0
2008-04-08 06:20:00,74.104,74.107,74.09,74.107,127680000.0
2008-04-08 06:21:00,74.122,74.122,74.084,74.084,82980000.0
2008-04-08 06:22:00,74.086,74.101,74.058,74.069,52630000.0
2008-04-08 06:23:00,74.075,74.085,74.062,74.085,122980000.0
2008-04-08 06:24:00,74.084,74.093,74.078,74.093,11730000.0
2008-04-08 06:25:00,74.081,74.09,74.057,74.063,112970000.0
2008-04-08 06:26:00,74.05,74.075,74.05,74.06,126070000.0
2008-04-08 06:27:00,74.086,74.086,74.074,74.075,80240000.0
2008-04-08 06:28:00,74.059,74.06,74.055,74.055,46870000.0
2008-04-08 06:29:00,74.044,74.076,74.027,74.027,129460000.0
2008-04-08 06:30:00,74.049,74.05,74.033,74.037,13190000.0
2008-04-08 06:31:00,74.047,74.047,74.04,74.041,126170000.0
2008-04-08 06:32:00,74.047,74.047,74.039,74.039,111790000.0
2008-04-08 06:33:00,74.06,74.062,74.057,74.058,104690000.0
2008-04-08 06:34:00,74.031,74.044,74.031,74.044,121850000.0
2008-04-08 06:35:00,74.04,74.056,74.04,74.042,129360000.0
2008-04-08 06:36:00,74.062,74.063,74.043,74.063,70550000.0
2008-04-08 06:37:00,74.058,74.06,74.056,74.058,111440000.0
2008-04-08 06:38:00,74.048,74.052,74.045,74.048,135440000.0
2008-04-08 06:39:00,74.058,74.061,74.056,74.059,93850000.0
2008-04-08 06:40:00,74.039,74.04,74.035,74.035,50480000.0
2008-04-08 06:42:00,74.089,74.089,74.089,74.089,1690000.0
2008-04-08 06:43:00,74.032,74.041,74.032,74.041,3380000.0
2008-04-08 06:44:00,74.024,74.028,74.019,74.026,14310000.0
2008-04-08 06:45:00,74.045,74.045,74.013,74.013,8340000.0
2008-04-08 06:46:00,74.0,74.015,73.994,73.994,18470000.0
2008-04-08 06:47:00,74.008,74.009,74.007,74.008,11880000.0
2008-04-08 06:48:00,74.028,74.039,74.006,74.006,7940000.0
2008-04-08 06:49:00,73.993,74.01,73.985,74.01,11690000.0
2008-04-08 06:50:00,73.998,73.999,73.997,73.997,5860000.0
2008-04-08 06:51:00,74.018,74.018,74.008,74.018,11300000.0
2008-04-08 06:52:00,74.005,74.038,74.005,74.015,11770000.0
2008-04-08 06:53:00,74.002,74.012,74.002,74.008,13340000.0
2008-04-08 06:54:00,74.018,74.057,74.018,74.057,8830000.0
2008-04-08 06:55:00,74.048,74.068,74.036,74.039,15960000.0
2008-04-08 06:56:00,74.049,74.049,74.012,74.012,15060000.0
2008-04-08 06:57:00,74.022,74.037,74.014,74.014,14320000.0
2008-04-08 06:58:00,73.998,74.001,73.993,73.995,11680000.0
2008-04-08 06:59:00,73.994,74.014,73.994,74.014,10940000.0
2008-04-08 07:00:00,74.007,74.011,73.988,74.011,11870000.0
2008-04-08 07:01:00,74.018,74.018,73.988,74.0,10930000.0
2008-04-08 07:02:00,74.015,74.037,74.015,74.026,16150000.0
2008-04-08 07:03:00,74.048,74.048,73.998,73.998,13170000.0
2008-04-08 07:04:00,74.005,74.006,73.997,74.0,18620000.0
2008-04-08 07:05:00,74.003,74.003,74.001,74.001,2860000.0
2008-04-08 07:06:00,74.013,74.013,73.988,73.988,7920000.0
2008-04-08 07:07:00,73.994,73.999,73.991,73.998,12260000.0
2008-04-08 07:08:00,73.996,74.022,73.989,74.022,12210000.0
2008-04-08 07:09:00,74.019,74.019,73.996,74.003,11690000.0
2008-04-08 07:10:00,73.998,74.007,73.998,74.005,11300000.0
2008-04-08 07:11:00,74.036,74.039,74.033,74.033,9020000.0
2008-04-08 07:12:00,74.053,74.053,74.013,74.013,13970000.0
2008-04-08 07:13:00,74.02,74.033,74.015,74.033,13720000.0
2008-04-08 07:14:00,74.0,74.005,74.0,74.0,10950000.0
2008-04-08 07:15:00,74.018,74.018,73.996,73.997,10050000.0
2008-04-08 07:16:00,73.993,74.015,73.993,74.002,12390000.0
2008-04-08 07:18:00,74.014,74.023,74.002,74.01,17510000.0
2008-04-08 07:19:00,74.033,74.033,74.012,74.012,7520000.0
2008-04-08 07:20:00,74.025,74.033,74.014,74.024,10340000.0
2008-04-08 07:21:00,74.051,74.051,74.021,74.044,15420000.0
2008-04-08 07:22:00,74.035,74.041,74.021,74.03,19420000.0
2008-04-08 07:23:00,74.014,74.031,74.014,74.025,11370000.0
2008-04-08 07:24:00,74.056,74.056,74.022,74.022,14850000.0
2008-04-08 07:25:00,74.014,74.022,74.014,74.019,12030000.0
2008-04-08 07:26:00,74.037,74.039,74.031,74.038,16910000.0
2008-04-08 07:27:00,74.057,74.058,74.05,74.057,11100000.0
2008-04-08 07:28:00,74.01,74.019,73.995,73.995,10710000.0
2008-04-08 07:29:00,73.998,74.013,73.99,73.99,14840000.0
2008-04-08 07:30:00,74.028,74.028,73.977,73.977,9250000.0
2008-04-08 07:31:00,73.974,73.99,73.974,73.99,9580000.0
2008-04-08 07:32:00,74.003,74.027,74.0,74.002,18870000.0
2008-04-08 07:33:00,74.023,74.024,74.023,74.024,3760000.0
2008-04-08 07:34:00,74.021,74.024,74.017,74.02,13900000.0
2008-04-08 07:35:00,73.991,74.013,73.991,74.012,18830000.0
2008-04-08 07:36:00,74.028,74.03,74.02,74.028,9010000.0
2008-04-08 07:37:00,73.996,74.019,73.996,73.999,14370000.0
2008-04-08 07:38:00,73.991,74.023,73.991,74.023,8690000.0
2008-04-08 07:39:00,74.033,74.033,73.999,74.001,15420000.0
2008-04-08 07:40:00,74.008,74.008,74.002,74.002,14700000.0
2008-04-08 07:41:00,74.007,74.009,74.004,74.008,13340000.0
2008-04-08 07:42:00,74.024,74.024,74.004,74.008,17910000.0
2008-04-08 07:43:00,74.009,74.039,74.009,74.037,9010000.0
2008-04-08 07:44:00,74.013,74.045,74.012,74.045,11840000.0
2008-04-08 07:45:00,74.05,74.051,74.021,74.027,12070000.0
2008-04-08 07:46:00,74.02,74.025,74.02,74.025,4880000.0
2008-04-08 07:47:00,74.038,74.038,74.028,74.035,13200000.0
2008-04-08 07:48:00,74.07,74.07,74.049,74.049,7380000.0
2008-04-08 07:50:00,74.045,74.063,74.044,74.063,10320000.0
2008-04-08 07:51:00,74.058,74.06,74.058,74.058,14400000.0
2008-04-08 07:52:00,74.027,74.03,74.027,74.028,13750000.0
2008-04-08 07:53:00,74.015,74.047,74.013,74.047,10140000.0
2008-04-08 07:54:00,74.026,74.039,74.012,74.039,10360000.0
2008-04-08 07:55:00,74.012,74.048,74.012,74.048,7520000.0
2008-04-08 07:56:00,74.011,74.017,74.002,74.017,16120000.0
2008-04-08 07:57:00,74.031,74.04,74.023,74.023,16650000.0
2008-04-08 07:58:00,74.019,74.036,74.019,74.022,11120000.0
2008-04-08 07:59:00,74.003,74.019,74.0,74.004,11270000.0
2008-04-08 08:00:00,74.035,74.044,74.015,74.028,18040000.0
2008-04-08 08:01:00,74.05,74.069,74.05,74.069,5640000.0
2008-04-08 08:02:00,74.045,74.054,74.043,74.048,23400000.0
2008-04-08 08:03:00,74.068,74.069,74.064,74.066,13530000.0
2008-04-08 08:04:00,74.048,74.048,74.04,74.045,7890000.0
2008-04-08 08:05:00,74.04,74.065,74.036,74.065,20110000.0
2008-04-08 08:06:00,74.053,74.065,74.042,74.055,11710000.0
2008-04-08 08:07:00,74.035,74.039,74.035,74.037,11870000.0
2008-04-08 08:08:00,74.027,74.036,74.024,74.029,13140000.0
2008-04-08 08:09:00,74.045,74.062,74.038,74.059,11280000.0
2008-04-08 08:10:00,74.066,74.066,74.041,74.06,15770000.0
2008-04-08 08:11:00,74.046,74.046,74.033,74.038,13970000.0
2008-04-08 08:12:00,74.049,74.067,74.049,74.058,16710000.0
2008-04-08 08:13:00,74.038,74.056,74.038,74.051,9020000.0
2008-04-08 08:14:00,74.054,74.062,74.042,74.062,10370000.0
2008-04-08 08:15:00,74.072,74.08,74.054,74.055,18020000.0
2008-04-08 08:16:00,74.058,74.078,74.054,74.054,11130000.0
2008-04-08 08:17:00,74.046,74.059,74.045,74.045,9620000.0
2008-04-08 08:18:00,74.083,74.086,74.053,74.064,14830000.0
2008-04-08 08:19:00,74.072,74.116,74.069,74.116,10190000.0
2008-04-08 08:20:00,74.075,74.104,74.069,74.081,16820000.0
2008-04-08 08:21:00,74.11,74.126,74.095,74.126,19260000.0
2008-04-08 08:22:00,74.095,74.108,74.092,74.092,12580000.0
2008-04-08 08:23:00,74.074,74.091,74.068,74.076,14310000.0
2008-04-08 08:24:00,74.074,74.074,74.061,74.061,7360000.0
2008-04-08 08:25:00,74.074,74.08,74.047,74.057,17210000.0
2008-04-08 08:26:00,74.041,74.055,74.041,74.055,12960000.0
2008-04-08 08:27:00,74.08,74.08,74.058,74.058,16230000.0
2008-04-08 08:28:00,74.061,74.071,74.061,74.069,9790000.0
2008-04-08 08:30:00,74.062,74.075,74.052,74.061,12820000.0
2008-04-08 08:31:00,74.078,74.091,74.069,74.089,14550000.0
2008-04-08 08:32:00,74.114,74.127,74.11,74.121,14320000.0
2008-04-08 08:33:00,74.13,74.137,74.121,74.124,12620000.0
2008-04-08 08:34:00,74.13,74.13,74.116,74.116,6960000.0
2008-04-08 08:35:00,74.1,74.108,74.1,74.106,13910000.0
2008-04-08 08:36:00,74.119,74.119,74.1,74.108,12430000.0
2008-04-08 08:37:00,74.132,74.132,74.11,74.118,16040000.0
2008-04-08 08:38:00,74.113,74.126,74.106,74.108,15840000.0
2008-04-08 08:39:00,74.124,74.124,74.098,74.123,12780000.0
2008-04-08 08:40:00,74.096,74.129,74.096,74.129,6620000.0
2008-04-08 08:41:00,74.097,74.127,74.097,74.114,17150000.0
2008-04-08 08:42:00,74.127,74.127,74.112,74.112,18780000.0
2008-04-08 08:43:00,74.12,74.142,74.12,74.142,7330000.0
2008-04-08 08:45:00,74.129,74.135,74.118,74.135,14360000.0
2008-04-08 08:46:00,74.093,74.099,74.093,74.099,5310000.0
2008-04-08 08:47:00,74.088,74.112,74.088,74.099,23000000.0
2008-04-08 08:48:00,74.12,74.12,74.096,74.1,20290000.0
2008-04-08 08:49:00,74.089,74.091,74.082,74.082,10630000.0
2008-04-08 08:50:00,74.103,74.103,74.073,74.081,22050000.0
2008-04-08 08:51:00,74.093,74.093,74.072,74.072,13940000.0
2008-04-08 08:52:00,74.063,74.069,74.053,74.053,15480000.0
2008-04-08 08:53:00,74.081,74.081,74.042,74.048,14510000.0
2008-04-08 08:54:00,74.068,74.068,74.034,74.048,15030000.0
2008-04-08 08:55:00,74.07,74.07,74.067,74.067,10720000.0
2008-04-08 08:56:00,74.041,74.041,74.016,74.025,11270000.0
2008-04-08 08:57:00,74.059,74.059,73.998,73.998,20590000.0
2008-04-08 08:58:00,74.021,74.021,73.984,73.984,9390000.0
2008-04-08 08:59:00,73.996,74.009,73.992,74.002,12210000.0
2008-04-08 09:00:00,74.024,74.024,73.969,73.978,15230000.0
2008-04-08 09:01:00,73.984,74.01,73.97,74.01,14470000.0
2008-04-08 09:02:00,73.986,74.011,73.985,74.005,14700000.0
2008-04-08 09:03:00,74.007,74.041,73.999,74.028,16970000.0
2008-04-08 09:04:00,74.035,74.035,74.0,74.0,12600000.0
2008-04-08 09:05:00,74.006,74.048,74.006,74.018,15300000.0
2008-04-08 09:06:00,74.03,74.03,73.987,73.997,13940000.0
2008-04-08 09:07:00,74.005,74.025,74.005,74.022,12650000.0
2008-04-08 09:08:00,74.052,74.054,74.052,74.054,3190000.0
2008-04-08 09:09:00,74.047,74.07,74.037,74.07,17700000.0
2008-04-08 09:10:00,74.053,74.053,74.012,74.012,20160000.0
2008-04-08 09:11:00,74.015,74.015,73.996,73.997,13420000.0
2008-04-08 09:12:00,74.003,74.018,73.991,74.004,13010000.0
2008-04-08 09:13:00,74.006,74.02,73.996,74.02,15630000.0
2008-04-08 09:14:00,73.99,74.017,73.99,74.01,12220000.0
2008-04-08 09:15:00,74.033,74.033,74.012,74.013,12210000.0
2008-04-08 09:16:00,73.998,74.007,73.993,73.993,14020000.0
2008-04-08 09:17:00,74.001,74.001,73.965,73.975,12810000.0
2008-04-08 09:18:00,73.98,73.993,73.965,73.984,15430000.0
2008-04-08 09:19:00,73.94,73.945,73.918,73.927,13900000.0
2008-04-08 09:20:00,73.922,73.929,73.91,73.913,11350000.0
2008-04-08 09:21:00,73.922,73.928,73.9,73.905,13190000.0
2008-04-08 09:22:00,73.931,73.952,73.919,73.928,14720000.0
2008-04-08 09:23:00,73.926,73.931,73.913,73.931,13370000.0
2008-04-08 09:24:00,73.965,73.965,73.943,73.955,11950000.0
2008-04-08 09:25:00,73.967,73.974,73.945,73.974,20220000.0
2008-04-08 09:26:00,73.966,73.968,73.949,73.955,10560000.0
2008-04-08 09:27:00,73.974,73.974,73.943,73.943,13280000.0
2008-04-08 09:28:00,73.928,73.928,73.918,73.919,16180000.0
2008-04-08 09:29:00,73.926,73.942,73.909,73.92,12390000.0
2008-04-08 09:30:00,73.905,73.911,73.849,73.85,15260000.0
2008-04-08 09:31:00,73.86,73.883,73.86,73.867,9430000.0
2008-04-08 09:32:00,73.85,73.866,73.841,73.858,14090000.0
2008-04-08 09:33:00,73.88,73.881,73.852,73.862,21030000.0
2008-04-08 09:34:00,73.894,73.894,73.854,73.854,9960000.0
2008-04-08 09:35:00,73.829,73.842,73.814,73.834,16770000.0
2008-04-08 09:36:00,73.834,73.834,73.821,73.821,6200000.0
2008-04-08 09:37:00,73.83,73.836,73.775,73.775,16090000.0
2008-04-08 09:38:00,73.763,73.781,73.756,73.76,16540000.0
2008-04-08 09:39:00,73.776,73.776,73.73,73.73,13150000.0
2008-04-08 09:40:00,73.73,73.781,73.73,73.781,12090000.0
2008-04-08 09:41:00,73.75,73.761,73.744,73.746,12820000.0
2008-04-08 09:42:00,73.778,73.79,73.759,73.776,11450000.0
2008-04-08 09:43:00,73.786,73.8,73.769,73.78,14280000.0
2008-04-08 09:44:00,73.753,73.766,73.739,73.739,17100000.0
2008-04-08 09:45:00,73.747,73.789,73.747,73.778,12810000.0
2008-04-08 09:46:00,73.766,73.794,73.763,73.783,11690000.0
2008-04-08 09:47:00,73.755,73.791,73.755,73.791,11920000.0
2008-04-08 09:48:00,73.827,73.827,73.801,73.825,10760000.0
2008-04-08 09:49:00,73.8,73.827,73.8,73.809,16700000.0
2008-04-08 09:50:00,73.797,73.826,73.795,73.808,19040000.0
2008-04-08 09:51:00,73.84,73.842,73.817,73.835,20110000.0
2008-04-08 09:52:00,73.784,73.82,73.784,73.804,17880000.0
2008-04-08 09:53:00,73.814,73.814,73.803,73.803,3190000.0
2008-04-08 09:54:00,73.823,73.831,73.798,73.805,14510000.0
2008-04-08 09:55:00,73.798,73.805,73.798,73.804,17360000.0
2008-04-08 09:56:00,73.804,73.816,73.801,73.802,17880000.0
2008-04-08 09:57:00,73.808,73.808,73.786,73.79,12670000.0
2008-04-08 09:58:00,73.781,73.806,73.781,73.806,5630000.0
2008-04-08 09:59:00,73.767,73.809,73.767,73.809,10180000.0
2008-04-08 10:00:00,73.818,73.819,73.765,73.765,18410000.0
2008-04-08 10:01:00,73.772,73.784,73.754,73.754,14840000.0
2008-04-08 10:02:00,73.753,73.784,73.753,73.778,7180000.0
2008-04-08 10:03:00,73.789,73.79,73.769,73.79,9250000.0
2008-04-08 10:04:00,73.774,73.803,73.774,73.803,12390000.0
2008-04-08 10:05:00,73.771,73.773,73.757,73.769,14290000.0
2008-04-08 10:06:00,73.782,73.782,73.727,73.731,18790000.0
2008-04-08 10:07:00,73.731,73.746,73.726,73.73,21190000.0
2008-04-08 10:08:00,73.721,73.729,73.708,73.714,18030000.0
2008-04-08 10:09:00,73.732,73.732,73.687,73.692,19810000.0
2008-04-08 10:10:00,73.698,73.698,73.659,73.681,11730000.0
2008-04-08 10:11:00,73.668,73.673,73.658,73.66,13750000.0
2008-04-08 10:12:00,73.697,73.701,73.676,73.677,14320000.0
2008-04-08 10:13:00,73.686,73.709,73.685,73.699,16200000.0
2008-04-08 10:14:00,73.685,73.721,73.684,73.706,15830000.0
2008-04-08 10:15:00,73.733,73.733,73.694,73.706,21790000.0
2008-04-08 10:16:00,73.708,73.736,73.708,73.722,13370000.0
2008-04-08 10:17:00,73.73,73.754,73.73,73.754,20840000.0
2008-04-08 10:18:00,73.73,73.73,73.699,73.729,11680000.0
2008-04-08 10:19:00,73.703,73.707,73.686,73.688,14080000.0
2008-04-08 10:20:00,73.676,73.721,73.676,73.721,18630000.0
2008-04-08 10:21:00,73.717,73.73,73.705,73.723,14690000.0
2008-04-08 10:22:00,73.742,73.742,73.719,73.729,12260000.0
2008-04-08 10:23:00,73.732,73.752,73.73,73.74,67390000.0
2008-04-08 10:24:00,73.761,73.783,73.747,73.76,77850000.0
2008-04-08 10:25:00,73.797,73.797,73.772,73.796,87080000.0
2008-04-08 10:26:00,73.775,73.775,73.752,73.763,122770000.0
2008-04-08 10:27:00,73.784,73.791,73.756,73.756,111690000.0
2008-04-08 10:28:00,73.738,73.751,73.731,73.741,110480000.0
2008-04-08 10:29:00,73.76,73.76,73.74,73.745,108790000.0
2008-04-08 10:30:00,73.757,73.757,73.741,73.741,34310000.0
2008-04-08 10:31:00,73.742,73.742,73.727,73.727,16990000.0
2008-04-08 10:32:00,73.72,73.753,73.715,73.715,79440000.0
2008-04-08 10:33:00,73.736,73.736,73.707,73.708,115820000.0
2008-04-08 10:34:00,73.715,73.746,73.713,73.727,68030000.0
2008-04-08 10:35:00,73.739,73.767,73.735,73.762,103770000.0
2008-04-08 10:36:00,73.79,73.804,73.79,73.793,107600000.0
2008-04-08 10:37:00,73.784,73.799,73.778,73.797,104760000.0
2008-04-08 10:38:00,73.812,73.821,73.784,73.79,85060000.0
2008-04-08 10:39:00,73.801,73.815,73.781,73.784,97040000.0
2008-04-08 10:40:00,73.8,73.805,73.798,73.8,81850000.0
2008-04-08 10:41:00,73.794,73.809,73.789,73.789,67350000.0
2008-04-08 10:42:00,73.816,73.819,73.79,73.799,132320000.0
2008-04-08 10:43:00,73.804,73.809,73.791,73.791,81440000.0
2008-04-08 10:45:00,73.825,73.825,73.794,73.794,99820000.0
2008-04-08 10:46:00,73.799,73.83,73.794,73.83,82570000.0
2008-04-08 10:47:00,73.807,73.827,73.788,73.792,116100000.0
2008-04-08 10:48:00,73.817,73.817,73.789,73.802,105750000.0
2008-04-08 10:49:00,73.819,73.84,73.813,73.826,59650000.0
2008-04-08 10:50:00,73.814,73.814,73.799,73.806,56270000.0
2008-04-08 10:51:00,73.822,73.832,73.805,73.832,73470000.0
2008-04-08 10:52:00,73.821,73.852,73.815,73.852,66100000.0
2008-04-08 10:53:00,73.845,73.885,73.845,73.868,98110000.0
2008-04-08 10:54:00,73.894,73.918,73.868,73.891,68130000.0
2008-04-08 10:55:00,73.899,73.913,73.885,73.889,45380000.0
2008-04-08 10:56:00,73.875,73.889,73.861,73.877,92590000.0
2008-04-08 10:57:00,73.881,73.889,73.857,73.868,97520000.0
2008-04-08 10:58:00,73.855,73.865,73.852,73.857,79990000.0
2008-04-08 10:59:00,73.854,73.873,73.854,73.867,49250000.0
2008-04-08 11:00:00,73.894,73.9,73.879,73.88,40690000.0
2008-04-08 11:01:00,73.873,73.891,73.871,73.871,72070000.0
2008-04-08 11:02:00,73.858,73.881,73.858,73.863,91160000.0
2008-04-08 11:03:00,73.877,73.878,73.852,73.852,108720000.0
2008-04-08 11:04:00,73.874,73.879,73.844,73.865,101030000.0
2008-04-08 11:05:00,73.826,73.84,73.815,73.834,107350000.0
2008-04-08 11:06:00,73.824,73.824,73.806,73.82,102580000.0
2008-04-08 11:07:00,73.807,73.816,73.8,73.808,58740000.0
2008-04-08 11:08:00,73.812,73.812,73.787,73.787,90010000.0
2008-04-08 11:09:00,73.817,73.819,73.775,73.819,61930000.0
2008-04-08 11:10:00,73.808,73.827,73.791,73.808,53750000.0
2008-04-08 11:11:00,73.8,73.802,73.789,73.798,60780000.0
2008-04-08 11:12:00,73.81,73.83,73.794,73.794,74380000.0
2008-04-08 11:13:00,73.798,73.805,73.786,73.797,107570000.0
2008-04-08 11:14:00,73.79,73.805,73.79,73.805,143920000.0
2008-04-08 11:15:00,73.806,73.813,73.777,73.779,118620000.0
2008-04-08 11:16:00,73.773,73.8,73.773,73.8,87070000.0
2008-04-08 11:17:00,73.758,73.778,73.757,73.757,86940000.0
2008-04-08 11:18:00,73.771,73.78,73.744,73.761,114510000.0
2008-04-08 11:19:00,73.755,73.799,73.755,73.799,134050000.0
2008-04-08 11:20:00,73.802,73.848,73.802,73.821,92530000.0
2008-04-08 11:21:00,73.848,73.861,73.832,73.842,66800000.0
2008-04-08 11:22:00,73.846,73.848,73.812,73.83,57780000.0
2008-04-08 11:23:00,73.83,73.859,73.83,73.855,96340000.0
2008-04-08 11:24:00,73.864,73.864,73.834,73.843,158140000.0
2008-04-08 11:25:00,73.867,73.867,73.809,73.865,148220000.0
2008-04-08 11:26:00,73.842,73.852,73.838,73.845,101400000.0
2008-04-08 11:27:00,73.864,73.864,73.845,73.859,77220000.0
2008-04-08 11:28:00,73.852,73.881,73.852,73.872,86160000.0
2008-04-08 11:29:00,73.833,73.843,73.833,73.835,84990000.0
2008-04-08 11:30:00,73.87,73.87,73.827,73.83,114360000.0
2008-04-08 11:31:00,73.839,73.871,73.839,73.871,143330000.0
2008-04-08 11:32:00,73.883,73.889,73.873,73.887,112330000.0
2008-04-08 11:33:00,73.879,73.886,73.876,73.877,115500000.0
2008-04-08 11:34:00,73.863,73.871,73.851,73.862,122230000.0
2008-04-08 11:35:00,73.853,73.853,73.84,73.847,114970000.0
2008-04-08 11:36:00,73.874,73.874,73.845,73.859,54370000.0
2008-04-08 11:37:00,73.848,73.851,73.833,73.833,48620000.0
2008-04-08 11:38:00,73.83,73.886,73.83,73.864,85700000.0
2008-04-08 11:39:00,73.888,73.888,73.856,73.882,105480000.0
2008-04-08 11:40:00,73.9,73.908,73.886,73.903,75410000.0
2008-04-08 11:41:00,73.874,73.878,73.867,73.875,106850000.0
2008-04-08 11:42:00,73.896,73.896,73.871,73.871,51610000.0
2008-04-08 11:43:00,73.864,73.888,73.864,73.869,108660000.0
2008-04-08 11:44:00,73.877,73.889,73.859,73.862,93350000.0
2008-04-08 11:45:00,73.885,73.89,73.862,73.862,70100000.0
2008-04-08 11:46:00,73.874,73.874,73.844,73.848,95280000.0
2008-04-08 11:47:00,73.85,73.853,73.841,73.841,67370000.0
2008-04-08 11:48:00,73.849,73.861,73.83,73.83,93070000.0
2008-04-08 11:49:00,73.839,73.859,73.832,73.836,111800000.0
2008-04-08 11:50:00,73.828,73.866,73.828,73.866,98210000.0
2008-04-08 11:51:00,73.856,73.856,73.842,73.842,54350000.0
2008-04-08 11:52:00,73.847,73.847,73.838,73.838,58900000.0
2008-04-08 11:53:00,73.854,73.871,73.845,73.853,70480000.0
2008-04-08 11:54:00,73.861,73.861,73.844,73.861,98690000.0
2008-04-08 11:55:00,73.85,73.862,73.831,73.862,59130000.0
2008-04-08 11:56:00,73.873,73.883,73.857,73.883,80560000.0
2008-04-08 11:57:00,73.884,73.884,73.853,73.875,116200000.0
2008-04-08 11:58:00,73.86,73.879,73.85,73.859,80620000.0
2008-04-08 11:59:00,73.885,73.89,73.862,73.878,67950000.0
2008-04-08 12:00:00,73.899,73.908,73.877,73.883,75850000.0
2008-04-08 12:01:00,73.884,73.884,73.865,73.876,89830000.0
2008-04-08 12:03:00,73.897,73.898,73.888,73.897,94740000.0
2008-04-08 12:04:00,73.889,73.905,73.881,73.905,86400000.0
2008-04-08 12:05:00,73.88,73.895,73.88,73.895,27740000.0
2008-04-08 12:06:00,73.913,73.913,73.89,73.907,101830000.0
2008-04-08 12:07:00,73.914,73.927,73.89,73.89,118400000.0
2008-04-08 12:08:00,73.903,73.933,73.903,73.916,104920000.0
2008-04-08 12:09:00,73.946,73.95,73.945,73.946,116740000.0
2008-04-08 12:10:00,73.907,73.91,73.905,73.907,129670000.0
2008-04-08 12:11:00,73.899,73.913,73.892,73.892,103780000.0
2008-04-08 12:12:00,73.915,73.915,73.901,73.901,91160000.0
2008-04-08 12:13:00,73.887,73.89,73.865,73.869,118790000.0
2008-04-08 12:14:00,73.877,73.898,73.865,73.865,74780000.0
2008-04-08 12:15:00,73.892,73.892,73.874,73.88,69370000.0
2008-04-08 12:16:00,73.876,73.878,73.869,73.871,88380000.0
2008-04-08 12:17:00,73.879,73.887,73.878,73.887,84500000.0
2008-04-08 12:18:00,73.906,73.924,73.885,73.906,50460000.0
2008-04-08 12:19:00,73.871,73.894,73.871,73.894,97020000.0
2008-04-08 12:20:00,73.892,73.921,73.885,73.885,76510000.0
2008-04-08 12:21:00,73.904,73.914,73.878,73.901,88810000.0
2008-04-08 12:22:00,73.912,73.934,73.903,73.903,81950000.0
2008-04-08 12:23:00,73.913,73.93,73.904,73.925,70970000.0
2008-04-08 12:24:00,73.933,73.934,73.914,73.933,99940000.0
2008-04-08 12:25:00,73.921,73.921,73.893,73.909,96250000.0
2008-04-08 12:26:00,73.899,73.915,73.899,73.909,75980000.0
2008-04-08 12:27:00,73.926,73.926,73.913,73.916,81700000.0
2008-04-08 12:28:00,73.942,73.949,73.925,73.938,75150000.0
2008-04-08 12:29:00,73.928,73.954,73.917,73.954,88380000.0
2008-04-08 12:30:00,73.953,73.953,73.926,73.938,52090000.0
2008-04-08 12:31:00,73.946,73.946,73.936,73.938,108850000.0
2008-04-08 12:32:00,73.949,73.962,73.939,73.947,101380000.0
2008-04-08 12:33:00,73.963,73.963,73.945,73.95,106210000.0
2008-04-08 12:34:00,73.94,73.948,73.94,73.948,56640000.0
2008-04-08 12:35:00,73.944,73.972,73.944,73.972,65280000.0
2008-04-08 12:36:00,73.982,73.986,73.967,73.986,77830000.0
2008-04-08 12:37:00,73.951,73.973,73.951,73.965,117970000.0
2008-04-08 12:38:00,73.975,73.978,73.969,73.97,133240000.0
2008-04-08 12:39:00,73.997,74.002,73.976,74.002,95380000.0
2008-04-08 12:40:00,73.971,73.979,73.969,73.973,86130000.0
2008-04-08 12:41:00,73.965,73.978,73.96,73.96,97970000.0
2008-04-08 12:42:00,73.965,73.991,73.954,73.991,126560000.0
2008-04-08 12:43:00,73.976,73.984,73.96,73.96,80640000.0
2008-04-08 12:44:00,73.97,73.97,73.968,73.969,60490000.0
2008-04-08 12:45:00,73.985,73.985,73.962,73.962,36380000.0
2008-04-08 12:47:00,73.968,73.977,73.963,73.977,77430000.0
2008-04-08 12:48:00,73.975,73.975,73.954,73.961,63210000.0
2008-04-08 12:49:00,73.949,73.955,73.943,73.955,64160000.0
2008-04-08 12:50:00,73.926,73.931,73.912,73.913,95040000.0
2008-04-08 12:51:00,73.927,73.927,73.919,73.919,61840000.0
2008-04-08 12:52:00,73.937,73.939,73.922,73.922,65540000.0
2008-04-08 12:53:00,73.929,73.959,73.921,73.956,83860000.0
2008-04-08 12:54:00,73.976,73.976,73.944,73.957,76090000.0
2008-04-08 12:55:00,73.95,73.96,73.945,73.948,83620000.0
2008-04-08 12:56:00,73.972,73.972,73.946,73.958,78050000.0
2008-04-08 12:57:00,73.964,73.974,73.945,73.974,31460000.0
2008-04-08 12:58:00,73.966,73.966,73.96,73.961,55860000.0
2008-04-08 12:59:00,73.976,74.013,73.97,74.013,72370000.0
2008-04-08 13:00:00,74.036,74.042,74.015,74.031,80100000.0
2008-04-08 13:01:00,74.052,74.052,74.013,74.047,61790000.0
2008-04-08 13:02:00,74.026,74.026,73.994,74.011,44320000.0
2008-04-08 13:03:00,74.029,74.041,74.017,74.037,116340000.0
2008-04-08 13:04:00,74.033,74.052,74.026,74.026,116710000.0
2008-04-08 13:05:00,74.029,74.049,74.024,74.039,63070000.0
2008-04-08 13:06:00,74.072,74.072,74.026,74.026,79840000.0
2008-04-08 13:07:00,74.028,74.042,74.02,74.02,90590000.0
2008-04-08 13:08:00,74.029,74.041,74.023,74.035,107580000.0
2008-04-08 13:09:00,74.034,74.039,74.013,74.013,32000000.0
2008-04-08 13:10:00,74.011,74.065,74.011,74.036,34310000.0
2008-04-08 13:11:00,74.027,74.042,74.006,74.029,48270000.0
2008-04-08 13:12:00,74.049,74.049,74.024,74.036,15400000.0
2008-04-08 13:13:00,74.018,74.067,74.018,74.046,34820000.0
2008-04-08 13:14:00,74.033,74.033,74.015,74.03,61500000.0
2008-04-08 13:15:00,74.053,74.053,74.019,74.039,36230000.0
2008-04-08 13:16:00,74.036,74.064,74.036,74.064,103160000.0
2008-04-08 13:17:00,74.079,74.079,74.039,74.05,82370000.0
2008-04-08 13:18:00,74.065,74.098,74.065,74.078,31260000.0
2008-04-08 13:19:00,74.087,74.112,74.076,74.106,47030000.0
2008-04-08 13:20:00,74.089,74.108,74.084,74.084,49930000.0
2008-04-08 13:21:00,74.101,74.101,74.08,74.08,75880000.0
2008-04-08 13:22:00,74.07,74.082,74.055,74.069,93460000.0
2008-04-08 13:23:00,74.057,74.089,74.048,74.084,85200000.0
2008-04-08 13:24:00,74.076,74.09,74.056,74.061,131080000.0
2008-04-08 13:25:00,74.052,74.073,74.052,74.067,70770000.0
2008-04-08 13:26:00,74.088,74.115,74.078,74.083,53370000.0
2008-04-08 13:27:00,74.104,74.118,74.079,74.111,37390000.0
2008-04-08 13:28:00,74.083,74.122,74.083,74.098,35770000.0
2008-04-08 13:29:00,74.112,74.13,74.112,74.115,52730000.0
2008-04-08 13:30:00,74.127,74.144,74.122,74.128,25440000.0
2008-04-08 13:31:00,74.116,74.13,74.112,74.112,18080000.0
2008-04-08 13:32:00,74.121,74.139,74.116,74.122,57730000.0
2008-04-08 13:33:00,74.128,74.13,74.103,74.119,46930000.0
2008-04-08 13:34:00,74.092,74.099,74.089,74.089,60790000.0
2008-04-08 13:35:00,74.103,74.112,74.088,74.1,39290000.0
2008-04-08 13:36:00,74.106,74.106,74.094,74.105,54210000.0
2008-04-08 13:37:00,74.114,74.114,74.084,74.084,39700000.0
2008-04-08 13:38:00,74.072,74.091,74.064,74.072,92820000.0
2008-04-08 13:39:00,74.091,74.091,74.063,74.076,67990000.0
2008-04-08 13:40:00,74.051,74.07,74.041,74.07,59440000.0
2008-04-08 13:41:00,74.055,74.063,74.041,74.055,37090000.0
2008-04-08 13:42:00,74.059,74.059,74.032,74.053,22900000.0
2008-04-08 13:43:00,74.062,74.062,74.044,74.051,32840000.0
2008-04-08 13:44:00,74.054,74.054,74.042,74.042,77290000.0
2008-04-08 13:45:00,74.065,74.065,74.043,74.043,63480000.0
2008-04-08 13:46:00,74.03,74.046,74.018,74.041,31720000.0
2008-04-08 13:47:00,74.025,74.025,74.013,74.019,68900000.0
2008-04-08 13:48:00,74.048,74.052,74.034,74.038,107130000.0
2008-04-08 13:49:00,74.03,74.059,74.015,74.015,58750000.0
2008-04-08 13:50:00,74.024,74.051,74.024,74.029,43220000.0
2008-04-08 13:51:00,74.043,74.043,74.022,74.022,29000000.0
2008-04-08 13:52:00,74.014,74.042,74.014,74.028,62040000.0
2008-04-08 13:53:00,74.056,74.056,74.041,74.041,109720000.0
2008-04-08 13:54:00,74.069,74.08,74.061,74.062,69590000.0
2008-04-08 13:55:00,74.064,74.064,74.053,74.058,83160000.0
2008-04-08 13:56:00,74.049,74.061,74.045,74.05,50000000.0
2008-04-08 13:57:00,74.058,74.064,74.041,74.064,93670000.0
2008-04-08 13:58:00,74.033,74.049,74.033,74.043,80500000.0
2008-04-08 13:59:00,74.065,74.07,74.055,74.059,72060000.0
2008-04-08 14:00:00,74.073,74.073,74.045,74.049,64340000.0
2008-04-08 14:01:00,74.062,74.089,74.062,74.069,116980000.0
2008-04-08 14:02:00,74.085,74.103,74.078,74.103,110950000.0
2008-04-08 14:03:00,74.13,74.13,74.074,74.074,99370000.0
2008-04-08 14:04:00,74.077,74.077,74.059,74.069,96810000.0
2008-04-08 14:05:00,74.06,74.073,74.06,74.073,82600000.0
2008-04-08 14:06:00,74.105,74.131,74.073,74.131,63530000.0
2008-04-08 14:07:00,74.116,74.116,74.101,74.11,109030000.0
2008-04-08 14:08:00,74.103,74.13,74.102,74.102,82010000.0
2008-04-08 14:09:00,74.133,74.145,74.105,74.145,74350000.0
2008-04-08 14:10:00,74.105,74.111,74.084,74.096,69480000.0
2008-04-08 14:11:00,74.104,74.107,74.095,74.107,85920000.0
2008-04-08 14:12:00,74.137,74.137,74.118,74.119,72520000.0
2008-04-08 14:13:00,74.131,74.163,74.131,74.132,64750000.0
2008-04-08 14:14:00,74.139,74.164,74.136,74.164,97970000.0
2008-04-08 14:15:00,74.153,74.159,74.117,74.128,59580000.0
2008-04-08 14:16:00,74.12,74.134,74.11,74.11,95920000.0
2008-04-08 14:17:00,74.105,74.13,74.105,74.127,70700000.0
2008-04-08 14:18:00,74.124,74.132,74.099,74.132,128930000.0
2008-04-08 14:19:00,74.105,74.131,74.105,74.118,102950000.0
2008-04-08 14:20:00,74.108,74.118,74.103,74.103,93270000.0
2008-04-08 14:21:00,74.13,74.13,74.089,74.094,59890000.0
2008-04-08 14:22:00,74.097,74.113,74.077,74.091,106800000.0
2008-04-08 14:23:00,74.122,74.143,74.106,74.111,81700000.0
2008-04-08 14:24:00,74.132,74.135,74.099,74.124,47700000.0
2008-04-08 14:25:00,74.12,74.127,74.12,74.127,22470000.0
2008-04-08 14:26:00,74.158,74.16,74.138,74.138,75930000.0
2008-04-08 14:27:00,74.166,74.166,74.135,74.156,39840000.0
2008-04-08 14:28:00,74.162,74.162,74.106,74.106,107820000.0
2008-04-08 14:29:00,74.093,74.123,74.093,74.123,139080000.0
2008-04-08 14:30:00,74.125,74.154,74.11,74.124,51700000.0
2008-04-08 14:31:00,74.12,74.143,74.105,74.143,59940000.0
2008-04-08 14:32:00,74.112,74.126,74.097,74.112,58360000.0
2008-04-08 14:33:00,74.13,74.137,74.116,74.12,115560000.0
2008-04-08 14:34:00,74.111,74.126,74.111,74.126,43660000.0
2008-04-08 14:35:00,74.12,74.125,74.12,74.12,60200000.0
2008-04-08 14:36:00,74.144,74.144,74.106,74.111,40850000.0
2008-04-08 14:37:00,74.101,74.122,74.093,74.1,71140000.0
2008-04-08 14:38:00,74.114,74.114,74.09,74.09,74360000.0
2008-04-08 14:39:00,74.108,74.122,74.087,74.093,56370000.0
2008-04-08 14:40:00,74.089,74.128,74.089,74.093,65470000.0
2008-04-08 14:41:00,74.118,74.12,74.117,74.118,61560000.0
2008-04-08 14:42:00,74.111,74.122,74.088,74.122,47800000.0
2008-04-08 14:43:00,74.082,74.089,74.063,74.089,44680000.0
2008-04-08 14:44:00,74.06,74.1,74.06,74.071,50030000.0
2008-04-08 14:45:00,74.1,74.1,74.041,74.054,112190000.0
2008-04-08 14:46:00,74.04,74.068,74.036,74.066,154610000.0
2008-04-08 14:47:00,74.028,74.07,74.017,74.07,84510000.0
2008-04-08 14:48:00,74.08,74.08,74.036,74.06,80520000.0
2008-04-08 14:49:00,74.041,74.047,74.04,74.047,55170000.0
2008-04-08 14:50:00,74.037,74.039,74.037,74.039,34460000.0
2008-04-08 14:51:00,74.066,74.066,74.054,74.058,50110000.0
2008-04-08 14:52:00,74.052,74.083,74.052,74.069,95760000.0
2008-04-08 14:53:00,74.084,74.103,74.074,74.092,112310000.0
2008-04-08 14:54:00,74.092,74.108,74.072,74.081,36290000.0
2008-04-08 14:55:00,74.103,74.103,74.062,74.062,49870000.0
2008-04-08 14:56:00,74.068,74.08,74.061,74.061,23180000.0
2008-04-08 14:57:00,74.084,74.084,74.062,74.062,41020000.0
2008-04-08 14:58:00,74.065,74.065,74.059,74.059,63660000.0
2008-04-08 14:59:00,74.074,74.094,74.073,74.073,76730000.0
2008-04-08 15:00:00,74.097,74.1,74.078,74.079,135050000.0
2008-04-08 15:01:00,74.091,74.116,74.076,74.076,82010000.0
2008-04-08 15:02:00,74.096,74.113,74.077,74.113,90210000.0
2008-04-08 15:03:00,74.119,74.126,74.089,74.102,104240000.0
2008-04-08 15:04:00,74.091,74.113,74.091,74.094,102100000.0
2008-04-08 15:05:00,74.079,74.091,74.076,74.08,78550000.0
2008-04-08 15:06:00,74.093,74.095,74.071,74.095,41810000.0
2008-04-08 15:07:00,74.087,74.095,74.087,74.089,34830000.0
2008-04-08 15:08:00,74.091,74.091,74.066,74.068,40270000.0
2008-04-08 15:09:00,74.102,74.102,74.073,74.09,35210000.0
2008-04-08 15:10:00,74.078,74.09,74.075,74.078,23380000.0
2008-04-08 15:11:00,74.069,74.075,74.062,74.075,39180000.0
2008-04-08 15:12:00,74.104,74.104,74.085,74.089,59200000.0
2008-04-08 15:13:00,74.107,74.111,74.088,74.088,107830000.0
2008-04-08 15:14:00,74.096,74.097,74.089,74.097,70980000.0
2008-04-08 15:15:00,74.127,74.137,74.097,74.102,68030000.0
2008-04-08 15:16:00,74.098,74.132,74.096,74.11,83840000.0
2008-04-08 15:17:00,74.125,74.149,74.121,74.121,131400000.0
2008-04-08 15:18:00,74.133,74.134,74.119,74.12,110490000.0
2008-04-08 15:19:00,74.123,74.129,74.101,74.111,140810000.0
2008-04-08 15:20:00,74.099,74.114,74.099,74.1,126930000.0
2008-04-08 15:21:00,74.122,74.122,74.098,74.1,68930000.0
2008-04-08 15:22:00,74.089,74.102,74.082,74.082,91300000.0
2008-04-08 15:23:00,74.091,74.096,74.09,74.091,83930000.0
2008-04-08 15:24:00,74.107,74.109,74.084,74.098,79710000.0
2008-04-08 15:25:00,74.106,74.106,74.1,74.105,68430000.0
2008-04-08 15:26:00,74.118,74.131,74.106,74.117,81080000.0
2008-04-08 15:27:00,74.124,74.124,74.085,74.085,22970000.0
2008-04-08 15:28:00,74.089,74.103,74.089,74.097,80970000.0
2008-04-08 15:29:00,74.094,74.123,74.094,74.123,86610000.0
2008-04-08 15:30:00,74.126,74.126,74.085,74.085,117770000.0
2008-04-08 15:31:00,74.093,74.093,74.049,74.066,93490000.0
2008-04-08 15:32:00,74.049,74.08,74.036,74.044,78930000.0
2008-04-08 15:33:00,74.068,74.082,74.046,74.05,76160000.0
2008-04-08 15:34:00,74.042,74.079,74.042,74.05,85050000.0
2008-04-08 15:35:00,74.064,74.071,74.043,74.065,53830000.0
2008-04-08 15:36:00,74.093,74.093,74.055,74.063,51630000.0
2008-04-08 15:37:00,74.079,74.079,74.045,74.05,87850000.0
2008-04-08 15:38:00,74.035,74.051,74.028,74.03,69790000.0
2008-04-08 15:39:00,74.043,74.043,74.021,74.028,83060000.0
2008-04-08 15:40:00,74.022,74.067,74.019,74.045,77610000.0
2008-04-08 15:41:00,74.042,74.06,74.024,74.038,63570000.0
2008-04-08 15:42:00,74.057,74.071,74.048,74.05,77170000.0
2008-04-08 15:43:00,74.041,74.048,74.038,74.038,63350000.0
2008-04-08 15:44:00,74.049,74.091,74.049,74.071,51230000.0
2008-04-08 15:45:00,74.095,74.095,74.081,74.087,96590000.0
2008-04-08 15:46:00,74.079,74.084,74.063,74.07,107270000.0
2008-04-08 15:47:00,74.058,74.07,74.047,74.065,91050000.0
2008-04-08 15:48:00,74.072,74.072,74.035,74.067,64410000.0
2008-04-08 15:49:00,74.053,74.081,74.053,74.054,61750000.0
2008-04-08 15:50:00,74.056,74.071,74.036,74.044,76510000.0
2008-04-08 15:51:00,74.065,74.069,74.037,74.058,68230000.0
2008-04-08 15:52:00,74.061,74.097,74.061,74.063,20660000.0
2008-04-08 15:53:00,74.079,74.083,74.074,74.078,49870000.0
2008-04-08 15:54:00,74.108,74.109,74.082,74.09,38780000.0
2008-04-08 15:55:00,74.102,74.129,74.097,74.11,80440000.0
2008-04-08 15:56:00,74.101,74.123,74.092,74.109,76870000.0
2008-04-08 15:57:00,74.124,74.124,74.105,74.108,114440000.0
2008-04-08 15:58:00,74.1,74.112,74.1,74.109,58580000.0
2008-04-08 15:59:00,74.121,74.14,74.116,74.121,117850000.0
2008-04-08 16:00:00,74.103,74.126,74.05,74.062,100930000.0
2008-04-08 16:01:00,74.069,74.135,74.063,74.129,88880000.0
2008-04-08 16:02:00,74.131,74.147,74.108,74.111,111720000.0
2008-04-08 16:03:00,74.1,74.129,74.1,74.109,119660000.0
2008-04-08 16:04:00,74.125,74.15,74.103,74.103,67500000.0
2008-04-08 16:05:00,74.121,74.133,74.114,74.114,108700000.0
2008-04-08 16:06:00,74.119,74.13,74.084,74.084,129060000.0
2008-04-08 16:07:00,74.071,74.091,74.066,74.088,80130000.0
2008-04-08 16:08:00,74.07,74.089,74.048,74.048,40900000.0
2008-04-08 16:09:00,74.065,74.081,74.059,74.059,119260000.0
2008-04-08 16:10:00,74.074,74.101,74.074,74.101,5830000.0
2008-04-08 16:11:00,74.073,74.074,74.064,74.067,70320000.0
2008-04-08 16:12:00,74.097,74.11,74.086,74.105,62030000.0
2008-04-08 16:13:00,74.096,74.118,74.078,74.094,101970000.0
2008-04-08 16:14:00,74.097,74.115,74.084,74.106,63900000.0
2008-04-08 16:15:00,74.102,74.102,74.076,74.091,95910000.0
2008-04-08 16:16:00,74.114,74.114,74.076,74.092,67100000.0
2008-04-08 16:17:00,74.082,74.094,74.081,74.087,124390000.0
2008-04-08 16:18:00,74.112,74.138,74.107,74.118,99160000.0
2008-04-08 16:19:00,74.124,74.127,74.087,74.095,103850000.0
2008-04-08 16:20:00,74.095,74.152,74.095,74.152,63950000.0
2008-04-08 16:21:00,74.144,74.144,74.123,74.133,109970000.0
2008-04-08 16:22:00,74.167,74.176,74.144,74.176,80660000.0
2008-04-08 16:23:00,74.171,74.189,74.165,74.179,42010000.0
2008-04-08 16:24:00,74.193,74.193,74.153,74.153,23710000.0
2008-04-08 16:25:00,74.173,74.173,74.135,74.15,84470000.0
2008-04-08 16:26:00,74.165,74.224,74.157,74.191,38870000.0
2008-04-08 16:27:00,74.2,74.224,74.2,74.209,111370000.0
2008-04-08 16:28:00,74.203,74.238,74.203,74.21,130110000.0
2008-04-08 16:29:00,74.196,74.224,74.18,74.18,48140000.0
2008-04-08 16:30:00,74.203,74.203,74.18,74.198,59260000.0
2008-04-08 16:31:00,74.197,74.235,74.197,74.204,63710000.0
2008-04-08 16:32:00,74.197,74.26,74.197,74.255,114450000.0
2008-04-08 16:33:00,74.283,74.283,74.246,74.252,42530000.0
2008-04-08 16:34:00,74.276,74.29,74.245,74.262,60150000.0
2008-04-08 16:35:00,74.25,74.259,74.25,74.259,45360000.0
2008-04-08 16:36:00,74.275,74.291,74.252,74.252,76360000.0
2008-04-08 16:37:00,74.265,74.323,74.261,74.323,81930000.0
2008-04-08 16:38:00,74.308,74.34,74.303,74.303,52410000.0
2008-04-08 16:39:00,74.314,74.314,74.295,74.306,56890000.0
2008-04-08 16:40:00,74.334,74.334,74.299,74.319,61970000.0
2008-04-08 16:41:00,74.326,74.338,74.302,74.302,50570000.0
2008-04-08 16:42:00,74.324,74.327,74.305,74.309,42950000.0
2008-04-08 16:43:00,74.32,74.345,74.303,74.32,51200000.0
2008-04-08 16:44:00,74.307,74.329,74.3,74.3,103110000.0
2008-04-08 16:45:00,74.323,74.336,74.301,74.334,155700000.0
2008-04-08 16:46:00,74.311,74.341,74.311,74.311,84200000.0
2008-04-08 16:47:00,74.318,74.324,74.311,74.311,82450000.0
2008-04-08 16:48:00,74.335,74.335,74.292,74.318,53810000.0
2008-04-08 16:49:00,74.317,74.364,74.317,74.364,32370000.0
2008-04-08 16:50:00,74.347,74.347,74.331,74.338,47330000.0
2008-04-08 16:51:00,74.371,74.371,74.326,74.348,89250000.0
2008-04-08 16:52:00,74.334,74.347,74.309,74.312,117370000.0
2008-04-08 16:53:00,74.297,74.325,74.279,74.279,35250000.0
2008-04-08 16:54:00,74.318,74.318,74.225,74.225,45550000.0
2008-04-08 16:55:00,74.228,74.25,74.223,74.231,22200000.0
2008-04-08 16:56:00,74.221,74.241,74.218,74.221,47870000.0
2008-04-08 16:57:00,74.243,74.243,74.219,74.226,67250000.0
2008-04-08 16:58:00,74.225,74.281,74.225,74.281,70410000.0
2008-04-08 16:59:00,74.246,74.257,74.202,74.205,138130000.0
2008-04-08 17:00:00,74.213,74.214,74.175,74.214,83510000.0
2008-04-08 17:01:00,74.233,74.259,74.218,74.254,99410000.0
2008-04-08 17:02:00,74.223,74.26,74.22,74.229,109460000.0
2008-04-08 17:03:00,74.246,74.255,74.228,74.255,101960000.0
2008-04-08 17:04:00,74.248,74.26,74.236,74.26,69930000.0
2008-04-08 17:05:00,74.247,74.247,74.239,74.239,41980000.0
2008-04-08 17:06:00,74.251,74.251,74.223,74.237,38150000.0
2008-04-08 17:07:00,74.234,74.264,74.234,74.264,39150000.0
2008-04-08 17:08:00,74.228,74.235,74.223,74.223,37780000.0
2008-04-08 17:09:00,74.238,74.25,74.211,74.25,21500000.0
2008-04-08 17:10:00,74.247,74.263,74.233,74.233,45310000.0
2008-04-08 17:11:00,74.242,74.253,74.242,74.248,57970000.0
2008-04-08 17:12:00,74.271,74.271,74.232,74.232,105600000.0
2008-04-08 17:13:00,74.218,74.246,74.218,74.246,69020000.0
2008-04-08 17:14:00,74.229,74.234,74.22,74.228,74260000.0
2008-04-08 17:15:00,74.256,74.263,74.243,74.258,85520000.0
2008-04-08 17:16:00,74.269,74.277,74.269,74.274,125370000.0
2008-04-08 17:17:00,74.255,74.255,74.247,74.253,119890000.0
2008-04-08 17:18:00,74.286,74.286,74.254,74.278,147680000.0
2008-04-08 17:19:00,74.301,74.301,74.284,74.295,130110000.0
2008-04-08 17:20:00,74.327,74.329,74.325,74.328,61960000.0
2008-04-08 17:21:00,74.314,74.314,74.273,74.273,83680000.0
2008-04-08 17:22:00,74.261,74.277,74.261,74.277,85250000.0
2008-04-08 17:23:00,74.298,74.305,74.284,74.305,75040000.0
2008-04-08 17:24:00,74.304,74.304,74.283,74.283,69680000.0
2008-04-08 17:25:00,74.27,74.285,74.27,74.278,76080000.0
2008-04-08 17:26:00,74.286,74.297,74.286,74.297,22780000.0
2008-04-08 17:27:00,74.312,74.312,74.277,74.298,82460000.0
2008-04-08 17:28:00,74.27,74.285,74.253,74.285,84710000.0
2008-04-08 17:29:00,74.253,74.277,74.246,74.254,115800000.0
2008-04-08 17:30:00,74.266,74.277,74.244,74.272,91910000.0
2008-04-08 17:31:00,74.291,74.312,74.287,74.306,79470000.0
2008-04-08 17:32:00,74.279,74.285,74.274,74.277,83620000.0
2008-04-08 17:33:00,74.296,74.313,74.275,74.313,77880000.0
2008-04-08 17:34:00,74.295,74.298,74.289,74.29,53000000.0
2008-04-08 17:35:00,74.298,74.302,74.282,74.282,51390000.0
2008-04-08 17:36:00,74.299,74.299,74.262,74.262,93230000.0
2008-04-08 17:37:00,74.25,74.275,74.246,74.275,70960000.0
2008-04-08 17:38:00,74.254,74.255,74.242,74.247,76910000.0
2008-04-08 17:39:00,74.272,74.272,74.246,74.267,69670000.0
2008-04-08 17:40:00,74.259,74.271,74.248,74.249,67080000.0
2008-04-08 17:41:00,74.256,74.258,74.251,74.257,73760000.0
2008-04-08 17:42:00,74.273,74.273,74.256,74.264,56130000.0
2008-04-08 17:43:00,74.254,74.255,74.242,74.242,58830000.0
2008-04-08 17:44:00,74.249,74.274,74.248,74.256,84640000.0
2008-04-08 17:45:00,74.272,74.272,74.241,74.25,110580000.0
2008-04-08 17:46:00,74.242,74.277,74.242,74.251,91450000.0
2008-04-08 17:47:00,74.266,74.266,74.247,74.25,64850000.0
2008-04-08 17:48:00,74.282,74.282,74.249,74.26,68400000.0
2008-04-08 17:49:00,74.248,74.25,74.246,74.25,70900000.0
2008-04-08 17:50:00,74.245,74.262,74.236,74.256,72000000.0
2008-04-08 17:51:00,74.263,74.266,74.24,74.249,20510000.0
2008-04-08 17:52:00,74.256,74.27,74.233,74.25,51680000.0
2008-04-08 17:53:00,74.244,74.25,74.225,74.232,36700000.0
2008-04-08 17:54:00,74.249,74.262,74.234,74.243,78300000.0
2008-04-08 17:55:00,74.229,74.239,74.224,74.224,76360000.0
2008-04-08 17:56:00,74.23,74.243,74.226,74.243,112860000.0
2008-04-08 17:57:00,74.234,74.234,74.222,74.222,51440000.0
2008-04-08 17:58:00,74.21,74.219,74.209,74.219,118300000.0
2008-04-08 17:59:00,74.237,74.251,74.219,74.251,104590000.0
2008-04-08 18:00:00,74.256,74.256,74.222,74.222,94480000.0
2008-04-08 18:01:00,74.232,74.247,74.217,74.217,123200000.0
2008-04-08 18:02:00,74.216,74.221,74.208,74.216,117990000.0
2008-04-08 18:03:00,74.242,74.242,74.223,74.229,64960000.0
2008-04-08 18:04:00,74.224,74.261,74.224,74.249,108240000.0
2008-04-08 18:05:00,74.254,74.283,74.237,74.283,117160000.0
2008-04-08 18:06:00,74.284,74.284,74.259,74.261,75830000.0
2008-04-08 18:07:00,74.27,74.289,74.264,74.274,40830000.0
2008-04-08 18:08:00,74.266,74.269,74.266,74.266,121240000.0
2008-04-08 18:09:00,74.292,74.292,74.285,74.285,3000000.0
2008-04-08 18:10:00,74.265,74.271,74.265,74.268,100080000.0
2008-04-08 18:11:00,74.256,74.265,74.248,74.248,83610000.0
2008-04-08 18:12:00,74.268,74.271,74.239,74.252,65500000.0
2008-04-08 18:13:00,74.241,74.268,74.234,74.264,91560000.0
2008-04-08 18:14:00,74.242,74.273,74.238,74.273,84290000.0
2008-04-08 18:15:00,74.266,74.266,74.236,74.259,74670000.0
2008-04-08 18:16:00,74.252,74.266,74.252,74.266,77990000.0
2008-04-08 18:18:00,74.255,74.255,74.244,74.244,86130000.0
2008-04-08 18:19:00,74.25,74.254,74.242,74.242,64010000.0
2008-04-08 18:20:00,74.25,74.273,74.247,74.259,85210000.0
2008-04-08 18:21:00,74.275,74.275,74.244,74.251,107760000.0
2008-04-08 18:22:00,74.268,74.271,74.266,74.269,133310000.0
2008-04-08 18:23:00,74.238,74.246,74.231,74.231,99930000.0
2008-04-08 18:24:00,74.253,74.261,74.246,74.256,65370000.0
2008-04-08 18:25:00,74.25,74.262,74.25,74.258,89650000.0
2008-04-08 18:26:00,74.272,74.292,74.258,74.262,99890000.0
2008-04-08 18:27:00,74.281,74.281,74.254,74.254,77720000.0
2008-04-08 18:28:00,74.24,74.252,74.235,74.239,26000000.0
2008-04-08 18:29:00,74.246,74.264,74.236,74.24,65620000.0
2008-04-08 18:30:00,74.265,74.265,74.235,74.258,55960000.0
2008-04-08 18:31:00,74.237,74.262,74.236,74.239,90020000.0
2008-04-08 18:32:00,74.229,74.229,74.226,74.228,98850000.0
2008-04-08 18:33:00,74.237,74.24,74.234,74.235,100900000.0
2008-04-08 18:34:00,74.216,74.218,74.214,74.215,56750000.0
2008-04-08 18:36:00,74.24,74.247,74.238,74.246,87220000.0
2008-04-08 18:37:00,74.227,74.227,74.221,74.221,75670000.0
2008-04-08 18:38:00,74.232,74.232,74.214,74.219,28580000.0
2008-04-08 18:39:00,74.237,74.237,74.222,74.222,76260000.0
2008-04-08 18:40:00,74.226,74.233,74.221,74.229,47930000.0
2008-04-08 18:41:00,74.218,74.22,74.216,74.219,86390000.0
2008-04-08 18:42:00,74.257,74.257,74.225,74.231,76120000.0
2008-04-08 18:43:00,74.221,74.226,74.221,74.226,33830000.0
2008-04-08 18:44:00,74.217,74.225,74.213,74.218,71290000.0
2008-04-08 18:45:00,74.244,74.244,74.209,74.209,61800000.0
2008-04-08 18:46:00,74.221,74.241,74.221,74.241,41530000.0
2008-04-08 18:47:00,74.224,74.228,74.218,74.228,40910000.0
2008-04-08 18:48:00,74.245,74.245,74.222,74.222,100170000.0
2008-04-08 18:49:00,74.226,74.228,74.222,74.228,95400000.0
2008-04-08 18:51:00,74.248,74.249,74.247,74.249,76420000.0
2008-04-08 18:52:00,74.259,74.26,74.257,74.258,67450000.0
2008-04-08 18:53:00,74.245,74.251,74.223,74.223,37500000.0
2008-04-08 18:54:00,74.237,74.237,74.23,74.23,50070000.0
2008-04-08 18:55:00,74.243,74.243,74.225,74.231,56170000.0
2008-04-08 18:56:00,74.222,74.236,74.221,74.236,138650000.0
2008-04-08 18:57:00,74.257,74.258,74.255,74.258,67670000.0
2008-04-08 18:58:00,74.228,74.235,74.223,74.223,40220000.0
2008-04-08 18:59:00,74.214,74.225,74.214,74.218,41240000.0
2008-04-08 19:00:00,74.243,74.243,74.217,74.227,19360000.0
2008-04-08 19:01:00,74.22,74.226,74.22,74.22,69010000.0
2008-04-08 19:02:00,74.212,74.216,74.21,74.21,53020000.0
2008-04-08 19:03:00,74.218,74.218,74.168,74.176,117820000.0
2008-04-08 19:04:00,74.192,74.193,74.168,74.193,133170000.0
2008-04-08 19:05:00,74.16,74.167,74.16,74.167,61100000.0
2008-04-08 19:06:00,74.184,74.184,74.161,74.161,117280000.0
2008-04-08 19:07:00,74.166,74.166,74.153,74.161,102050000.0
2008-04-08 19:08:00,74.153,74.165,74.152,74.165,97860000.0
2008-04-08 19:09:00,74.198,74.199,74.196,74.197,62060000.0
2008-04-08 19:10:00,74.176,74.178,74.176,74.177,52470000.0
2008-04-08 19:11:00,74.183,74.183,74.171,74.171,31480000.0
2008-04-08 19:12:00,74.205,74.205,74.172,74.172,43720000.0
2008-04-08 19:13:00,74.181,74.203,74.181,74.203,32170000.0
2008-04-08 19:14:00,74.198,74.227,74.187,74.193,30120000.0
2008-04-08 19:15:00,74.231,74.231,74.188,74.188,51090000.0
2008-04-08 19:16:00,74.169,74.176,74.169,74.175,79720000.0
2008-04-08 19:17:00,74.19,74.219,74.19,74.217,103490000.0
2008-04-08 19:18:00,74.225,74.225,74.181,74.181,75440000.0
2008-04-08 19:19:00,74.171,74.191,74.171,74.171,75130000.0
2008-04-08 19:20:00,74.182,74.199,74.178,74.181,108550000.0
2008-04-08 19:21:00,74.205,74.205,74.17,74.17,121960000.0
2008-04-08 19:22:00,74.177,74.177,74.167,74.176,154600000.0
2008-04-08 19:23:00,74.19,74.196,74.186,74.186,122220000.0
2008-04-08 19:24:00,74.216,74.22,74.214,74.219,113730000.0
2008-04-08 19:25:00,74.177,74.188,74.177,74.179,61540000.0
2008-04-08 19:26:00,74.166,74.169,74.16,74.169,96610000.0
2008-04-08 19:27:00,74.195,74.195,74.18,74.18,73180000.0
2008-04-08 19:28:00,74.168,74.184,74.168,74.184,83860000.0
2008-04-08 19:29:00,74.171,74.197,74.17,74.179,72770000.0
2008-04-08 19:30:00,74.204,74.204,74.184,74.184,50900000.0
2008-04-08 19:31:00,74.173,74.193,74.173,74.193,66090000.0
2008-04-08 19:32:00,74.16,74.178,74.16,74.178,54430000.0
2008-04-08 19:33:00,74.217,74.22,74.216,74.218,131440000.0
2008-04-08 19:34:00,74.17,74.179,74.163,74.17,96610000.0
2008-04-08 19:35:00,74.2,74.2,74.197,74.198,96390000.0
2008-04-08 19:36:00,74.199,74.203,74.183,74.183,83070000.0
2008-04-08 19:37:00,74.172,74.185,74.172,74.185,77870000.0
2008-04-08 19:38:00,74.212,74.212,74.173,74.182,64430000.0
2008-04-08 19:39:00,74.203,74.203,74.183,74.183,51090000.0
2008-04-08 19:40:00,74.194,74.229,74.194,74.225,60500000.0
2008-04-08 19:41:00,74.234,74.234,74.214,74.214,101300000.0
2008-04-08 19:42:00,74.223,74.223,74.186,74.191,61540000.0
2008-04-08 19:43:00,74.197,74.204,74.193,74.196,77490000.0
2008-04-08 19:44:00,74.191,74.242,74.191,74.203,79350000.0
2008-04-08 19:45:00,74.232,74.232,74.196,74.21,76240000.0
2008-04-08 19:46:00,74.214,74.214,74.198,74.198,77840000.0
2008-04-08 19:47:00,74.19,74.198,74.19,74.198,43440000.0
2008-04-08 19:48:00,74.223,74.223,74.198,74.203,78780000.0
2008-04-08 19:49:00,74.209,74.233,74.206,74.218,103120000.0
2008-04-08 19:51:00,74.24,74.241,74.223,74.23,72520000.0
2008-04-08 19:52:00,74.243,74.261,74.243,74.251,58540000.0
2008-04-08 19:53:00,74.256,74.256,74.242,74.248,84610000.0
2008-04-08 19:54:00,74.272,74.272,74.247,74.247,60400000.0
2008-04-08 19:55:00,74.239,74.247,74.232,74.239,50880000.0
2008-04-08 19:56:00,74.232,74.237,74.23,74.23,44980000.0
2008-04-08 19:57:00,74.248,74.249,74.246,74.247,44490000.0
2008-04-08 19:58:00,74.238,74.253,74.234,74.234,51670000.0
2008-04-08 19:59:00,74.24,74.269,74.232,74.252,99510000.0
2008-04-08 20:00:00,74.256,74.256,74.16,74.183,70480000.0
2008-04-08 20:01:00,74.182,74.255,74.182,74.228,91010000.0
2008-04-08 20:02:00,74.235,74.287,74.235,74.26,98150000.0
2008-04-08 20:03:00,74.293,74.293,74.238,74.27,110200000.0
2008-04-08 20:04:00,74.234,74.272,74.234,74.255,101750000.0
2008-04-08 20:05:00,74.246,74.252,74.235,74.246,111110000.0
2008-04-08 20:06:00,74.272,74.272,74.216,74.221,128470000.0
2008-04-08 20:07:00,74.206,74.208,74.171,74.185,101450000.0
2008-04-08 20:08:00,74.157,74.186,74.126,74.173,70410000.0
2008-04-08 20:09:00,74.196,74.197,74.163,74.17,146980000.0
2008-04-08 20:10:00,74.173,74.173,74.144,74.158,101770000.0
2008-04-08 20:11:00,74.172,74.189,74.153,74.153,52470000.0
2008-04-08 20:12:00,74.177,74.177,74.153,74.153,91670000.0
2008-04-08 20:13:00,74.132,74.149,74.132,74.135,64030000.0
2008-04-08 20:14:00,74.136,74.136,74.095,74.095,90320000.0
2008-04-08 20:15:00,74.095,74.095,74.066,74.066,98660000.0
2008-04-08 20:16:00,74.07,74.106,74.061,74.106,130160000.0
2008-04-08 20:17:00,74.102,74.103,74.078,74.096,117460000.0
2008-04-08 20:18:00,74.118,74.118,74.103,74.104,114540000.0
2008-04-08 20:19:00,74.096,74.134,74.096,74.106,108570000.0
2008-04-08 20:20:00,74.105,74.105,74.081,74.085,35940000.0
2008-04-08 20:21:00,74.114,74.115,74.113,74.113,19430000.0
2008-04-08 20:22:00,74.075,74.096,74.056,74.068,80190000.0
2008-04-08 20:23:00,74.054,74.068,74.035,74.045,113140000.0
2008-04-08 20:24:00,74.057,74.057,74.037,74.04,66780000.0
2008-04-08 20:25:00,74.054,74.062,74.043,74.062,106010000.0
2008-04-08 20:26:00,74.041,74.048,74.023,74.027,106770000.0
2008-04-08 20:27:00,74.043,74.056,74.026,74.056,97330000.0
2008-04-08 20:28:00,74.034,74.047,74.015,74.045,95610000.0
2008-04-08 20:29:00,74.053,74.078,74.053,74.068,102990000.0
2008-04-08 20:30:00,74.076,74.076,74.056,74.07,88870000.0
2008-04-08 20:31:00,74.06,74.064,74.057,74.063,65620000.0
2008-04-08 20:32:00,74.066,74.084,74.059,74.084,133350000.0
2008-04-08 20:33:00,74.09,74.096,74.075,74.086,73030000.0
2008-04-08 20:34:00,74.09,74.092,74.072,74.072,99990000.0
2008-04-08 20:35:00,74.062,74.084,74.062,74.084,108330000.0
2008-04-08 20:36:00,74.099,74.099,74.075,74.097,79470000.0
2008-04-08 20:37:00,74.091,74.128,74.091,74.126,126220000.0
2008-04-08 20:38:00,74.134,74.152,74.115,74.115,107330000.0
2008-04-08 20:39:00,74.129,74.129,74.092,74.092,60400000.0
2008-04-08 20:40:00,74.118,74.126,74.104,74.123,57500000.0
2008-04-08 20:41:00,74.134,74.152,74.12,74.152,77210000.0
2008-04-08 20:42:00,74.158,74.176,74.134,74.168,62830000.0
2008-04-08 20:43:00,74.156,74.156,74.132,74.132,97690000.0
2008-04-08 20:44:00,74.14,74.152,74.133,74.133,67070000.0
2008-04-08 20:45:00,74.158,74.159,74.156,74.158,45460000.0
2008-04-08 20:46:00,74.12,74.126,74.119,74.124,91870000.0
2008-04-08 20:47:00,74.116,74.141,74.114,74.126,99650000.0
2008-04-08 20:48:00,74.161,74.167,74.146,74.158,15410000.0
2008-04-08 20:49:00,74.17,74.199,74.164,74.182,49940000.0
2008-04-08 20:50:00,74.196,74.237,74.196,74.21,36430000.0
2008-04-08 20:51:00,74.239,74.249,74.222,74.23,79410000.0
2008-04-08 20:52:00,74.216,74.242,74.211,74.221,101230000.0
2008-04-08 20:53:00,74.233,74.256,74.233,74.256,126030000.0
2008-04-08 20:54:00,74.269,74.269,74.213,74.223,106290000.0
2008-04-08 20:55:00,74.226,74.226,74.212,74.219,109230000.0
2008-04-08 20:56:00,74.245,74.246,74.216,74.246,122050000.0
2008-04-08 20:57:00,74.245,74.245,74.213,74.213,63200000.0
2008-04-08 20:58:00,74.2,74.221,74.2,74.214,91410000.0
2008-04-08 20:59:00,74.232,74.258,74.232,74.234,58270000.0
2008-04-08 21:00:00,74.262,74.262,74.213,74.213,53460000.0
2008-04-08 21:01:00,74.214,74.214,74.201,74.201,63090000.0
2008-04-08 21:02:00,74.19,74.196,74.19,74.196,83230000.0
2008-04-08 21:03:00,74.21,74.21,74.19,74.191,111650000.0
2008-04-08 21:04:00,74.17,74.171,74.153,74.168,143190000.0
2008-04-08 21:05:00,74.158,74.164,74.151,74.164,126620000.0
2008-04-08 21:06:00,74.196,74.197,74.194,74.196,83630000.0
2008-04-08 21:07:00,74.171,74.176,74.165,74.176,95240000.0
2008-04-08 21:08:00,74.181,74.181,74.158,74.158,113060000.0
2008-04-08 21:09:00,74.178,74.186,74.161,74.186,142080000.0
2008-04-08 21:10:00,74.176,74.182,74.164,74.178,92700000.0
2008-04-08 21:11:00,74.167,74.172,74.161,74.167,68790000.0
2008-04-08 21:12:00,74.184,74.184,74.159,74.159,64870000.0
2008-04-08 21:13:00,74.16,74.16,74.141,74.157,106570000.0
2008-04-08 21:14:00,74.144,74.144,74.132,74.132,180110000.0
2008-04-08 21:15:00,74.161,74.165,74.119,74.126,145340000.0
2008-04-08 21:16:00,74.137,74.146,74.124,74.146,108170000.0
2008-04-08 21:17:00,74.159,74.161,74.157,74.16,69260000.0
2008-04-08 21:18:00,74.188,74.19,74.176,74.176,99400000.0
2008-04-08 21:19:00,74.165,74.175,74.164,74.175,86000000.0
2008-04-08 21:20:00,74.169,74.172,74.15,74.161,116320000.0
2008-04-08 21:21:00,74.181,74.193,74.165,74.165,139460000.0
2008-04-08 21:23:00,74.159,74.169,74.156,74.156,126460000.0
2008-04-08 21:24:00,74.178,74.181,74.158,74.171,125720000.0
2008-04-08 21:25:00,74.169,74.179,74.169,74.179,118300000.0
2008-04-08 21:26:00,74.185,74.185,74.173,74.173,62100000.0
2008-04-08 21:27:00,74.196,74.196,74.164,74.168,52440000.0
2008-04-08 21:28:00,74.181,74.192,74.181,74.187,87450000.0
2008-04-08 21:29:00,74.202,74.246,74.202,74.209,112600000.0
2008-04-08 21:30:00,74.24,74.256,74.228,74.253,74090000.0
2008-04-08 21:31:00,74.27,74.28,74.26,74.26,106870000.0
2008-04-08 21:32:00,74.264,74.264,74.242,74.249,56660000.0
2008-04-08 21:33:00,74.27,74.27,74.243,74.251,122350000.0
2008-04-08 21:34:00,74.255,74.255,74.24,74.255,92130000.0
2008-04-08 21:35:00,74.246,74.247,74.24,74.241,74370000.0
2008-04-08 21:36:00,74.254,74.254,74.234,74.234,102720000.0
2008-04-08 21:37:00,74.225,74.235,74.224,74.234,68040000.0
2008-04-08 21:38:00,74.228,74.236,74.228,74.236,96030000.0
2008-04-08 21:39:00,74.269,74.269,74.241,74.241,123940000.0
2008-04-08 21:40:00,74.231,74.235,74.229,74.229,93400000.0
2008-04-08 21:41:00,74.225,74.252,74.225,74.239,66510000.0
2008-04-08 21:42:00,74.264,74.264,74.238,74.241,56010000.0
2008-04-08 21:43:00,74.25,74.257,74.241,74.243,68950000.0
2008-04-08 21:44:00,74.244,74.254,74.231,74.254,97230000.0
2008-04-08 21:45:00,74.269,74.286,74.262,74.262,55170000.0
2008-04-08 21:46:00,74.245,74.247,74.24,74.24,76090000.0
2008-04-08 21:47:00,74.229,74.253,74.229,74.253,125660000.0
2008-04-08 21:48:00,74.262,74.262,74.245,74.245,4320000.0
2008-04-08 21:49:00,74.255,74.259,74.255,74.257,70650000.0
2008-04-08 21:50:00,74.25,74.283,74.25,74.283,75470000.0
2008-04-08 21:51:00,74.301,74.301,74.263,74.271,79790000.0
2008-04-08 21:52:00,74.261,74.274,74.261,74.268,104120000.0
2008-04-08 21:53:00,74.276,74.28,74.262,74.264,96160000.0
2008-04-08 21:54:00,74.277,74.281,74.261,74.277,88530000.0
2008-04-08 21:55:00,74.287,74.292,74.273,74.288,29320000.0
2008-04-08 21:56:00,74.294,74.294,74.275,74.28,94180000.0
2008-04-08 21:57:00,74.303,74.303,74.284,74.285,114730000.0
2008-04-08 21:58:00,74.289,74.292,74.278,74.284,116240000.0
2008-04-08 21:59:00,74.296,74.303,74.288,74.303,121520000.0
2008-04-08 22:00:00,74.332,74.333,74.321,74.321,144570000.0
2008-04-08 22:01:00,74.305,74.309,74.304,74.307,109030000.0
2008-04-08 22:02:00,74.297,74.307,74.293,74.307,103060000.0
2008-04-08 22:03:00,74.318,74.322,74.317,74.317,117840000.0
2008-04-08 22:04:00,74.325,74.326,74.316,74.324,74540000.0
2008-04-08 22:05:00,74.319,74.326,74.318,74.321,77750000.0
2008-04-08 22:06:00,74.325,74.325,74.319,74.319,3380000.0
2008-04-08 22:07:00,74.32,74.332,74.315,74.319,87840000.0
2008-04-08 22:08:00,74.329,74.335,74.321,74.329,57440000.0
2008-04-08 22:09:00,74.353,74.353,74.323,74.328,107560000.0
2008-04-08 22:10:00,74.34,74.347,74.34,74.342,77260000.0
2008-04-08 22:11:00,74.33,74.337,74.33,74.336,94180000.0
2008-04-08 22:12:00,74.354,74.354,74.314,74.322,87290000.0
2008-04-08 22:13:00,74.313,74.333,74.313,74.326,68180000.0
2008-04-08 22:14:00,74.338,74.34,74.336,74.336,110820000.0
2008-04-08 22:15:00,74.354,74.354,74.332,74.332,107080000.0
2008-04-08 22:16:00,74.335,74.338,74.33,74.338,94860000.0
2008-04-08 22:17:00,74.328,74.336,74.32,74.332,87430000.0
2008-04-08 22:18:00,74.344,74.344,74.331,74.336,75730000.0
2008-04-08 22:19:00,74.326,74.327,74.321,74.327,81630000.0
2008-04-08 22:20:00,74.319,74.326,74.319,74.321,58000000.0
2008-04-08 22:21:00,74.332,74.332,74.309,74.325,114880000.0
2008-04-08 22:22:00,74.337,74.337,74.326,74.33,96590000.0
2008-04-08 22:23:00,74.318,74.328,74.316,74.328,115380000.0
2008-04-08 22:24:00,74.347,74.347,74.339,74.339,69500000.0
2008-04-08 22:25:00,74.33,74.337,74.33,74.337,63950000.0
2008-04-08 22:27:00,74.367,74.369,74.364,74.367,124660000.0
2008-04-08 22:29:00,74.33,74.336,74.33,74.336,84400000.0
2008-04-08 22:30:00,74.372,74.372,74.326,74.326,82540000.0
2008-04-08 22:33:00,74.347,74.35,74.345,74.349,74210000.0
2008-04-08 22:34:00,74.337,74.338,74.331,74.332,64870000.0
2008-04-08 22:36:00,74.348,74.351,74.333,74.333,52960000.0
2008-04-08 22:37:00,74.34,74.349,74.34,74.347,73140000.0
2008-04-08 22:38:00,74.341,74.349,74.341,74.349,59050000.0
2008-04-08 22:39:00,74.357,74.357,74.352,74.356,57300000.0
2008-04-08 22:40:00,74.366,74.369,74.361,74.369,11280000.0
2008-04-08 22:41:00,74.357,74.357,74.35,74.356,60490000.0
2008-04-08 22:42:00,74.374,74.374,74.354,74.36,62350000.0
2008-04-08 22:43:00,74.349,74.362,74.349,74.359,77370000.0
2008-04-08 22:44:00,74.367,74.367,74.35,74.35,70310000.0
2008-04-08 22:45:00,74.367,74.37,74.364,74.367,86560000.0
2008-04-08 22:46:00,74.357,74.36,74.355,74.359,75210000.0
2008-04-08 22:48:00,74.38,74.38,74.376,74.376,5260000.0
2008-04-08 22:49:00,74.35,74.356,74.348,74.356,67760000.0
2008-04-08 22:50:00,74.353,74.374,74.353,74.355,92920000.0
2008-04-08 22:51:00,74.378,74.378,74.357,74.366,56400000.0
2008-04-08 22:52:00,74.36,74.374,74.36,74.37,43210000.0
2008-04-08 22:53:00,74.381,74.392,74.375,74.379,125280000.0
2008-04-08 22:54:00,74.405,74.405,74.385,74.39,128830000.0
2008-04-08 22:55:00,74.395,74.395,74.389,74.389,70570000.0
2008-04-08 22:56:00,74.377,74.386,74.377,74.385,77690000.0
2008-04-08 22:57:00,74.416,74.416,74.392,74.397,92150000.0
2008-04-08 22:59:00,74.392,74.397,74.392,74.397,30580000.0
2008-04-08 23:00:00,74.422,74.422,74.395,74.407,38070000.0
2008-04-08 23:01:00,74.419,74.425,74.413,74.419,52270000.0
2008-04-08 23:02:00,74.411,74.416,74.41,74.41,14120000.0
2008-04-08 23:03:00,74.432,74.432,74.401,74.401,30910000.0
2008-04-08 23:04:00,74.408,74.409,74.4,74.409,67470000.0
2008-04-08 23:06:00,74.428,74.429,74.427,74.428,103790000.0
2008-04-08 23:07:00,74.389,74.396,74.387,74.396,89290000.0
2008-04-08 23:08:00,74.389,74.396,74.389,74.396,33770000.0
2008-04-08 23:09:00,74.417,74.419,74.417,74.418,52040000.0
2008-04-08 23:11:00,74.388,74.397,74.387,74.397,87850000.0
2008-04-08 23:12:00,74.428,74.43,74.426,74.428,96060000.0
2008-04-08 23:13:00,74.414,74.414,74.402,74.402,90680000.0
2008-04-08 23:15:00,74.427,74.427,74.416,74.417,77800000.0
2008-04-08 23:18:00,74.424,74.424,74.389,74.4,37460000.0
2008-04-08 23:19:00,74.387,74.395,74.387,74.395,52580000.0
2008-04-08 23:21:00,74.427,74.427,74.425,74.427,18530000.0
2008-04-08 23:22:00,74.405,74.406,74.399,74.399,54560000.0
2008-04-08 23:23:00,74.39,74.396,74.389,74.389,50080000.0
2008-04-08 23:24:00,74.406,74.406,74.384,74.386,62000000.0
2008-04-08 23:25:00,74.379,74.387,74.379,74.387,51460000.0
2008-04-08 23:26:00,74.378,74.386,74.378,74.379,56690000.0
2008-04-08 23:27:00,74.416,74.416,74.384,74.384,41070000.0
2008-04-08 23:28:00,74.387,74.39,74.387,74.387,96870000.0
2008-04-08 23:30:00,74.402,74.402,74.383,74.388,66680000.0
2008-04-08 23:33:00,74.415,74.419,74.415,74.417,31440000.0
2008-04-08 23:34:00,74.398,74.4,74.397,74.398,75750000.0
2008-04-08 23:35:00,74.384,74.384,74.363,74.368,68750000.0
2008-04-08 23:36:00,74.385,74.385,74.363,74.37,35930000.0
2008-04-08 23:37:00,74.358,74.367,74.358,74.359,74650000.0
2008-04-08 23:38:00,74.368,74.37,74.367,74.368,108790000.0
2008-04-08 23:39:00,74.387,74.387,74.357,74.368,53020000.0
2008-04-08 23:40:00,74.358,74.358,74.349,74.357,46710000.0
2008-04-08 23:41:00,74.349,74.353,74.34,74.34,30840000.0
2008-04-08 23:42:00,74.374,74.374,74.336,74.347,74750000.0
2008-04-08 23:43:00,74.336,74.336,74.323,74.323,112260000.0
2008-04-08 23:44:00,74.311,74.326,74.311,74.318,70950000.0
2008-04-08 23:45:00,74.346,74.346,74.334,74.336,75490000.0
2008-04-08 23:46:00,74.329,74.329,74.27,74.27,8260000.0
2008-04-08 23:47:00,74.307,74.307,74.288,74.305,91460000.0
2008-04-08 23:48:00,74.324,74.324,74.318,74.324,83990000.0
2008-04-08 23:51:00,74.367,74.37,74.367,74.367,113630000.0
2008-04-08 23:52:00,74.337,74.34,74.337,74.339,112080000.0
2008-04-08 23:53:00,74.365,74.365,74.345,74.348,99410000.0
2008-04-08 23:54:00,74.334,74.337,74.287,74.325,86730000.0
2008-04-08 23:56:00,74.316,74.318,74.314,74.318,59650000.0
2008-04-08 23:57:00,74.346,74.346,74.331,74.331,106110000.0
2008-04-08 23:58:00,74.319,74.327,74.318,74.318,70430000.0
2008-04-08 23:59:00,74.326,74.328,74.319,74.319,75450000.0
2008-04-09 00:00:00,74.35,74.35,74.301,74.301,66810000.0
2008-04-09 00:01:00,74.305,74.305,74.293,74.298,84980000.0
2008-04-09 00:02:00,74.291,74.298,74.291,74.296,65400000.0
2008-04-09 00:03:00,74.323,74.323,74.303,74.309,69130000.0
2008-04-09 00:04:00,74.302,74.324,74.302,74.324,95530000.0
2008-04-09 00:05:00,74.314,74.314,74.278,74.281,61340000.0
2008-04-09 00:06:00,74.306,74.306,74.286,74.29,88830000.0
2008-04-09 00:07:00,74.301,74.313,74.294,74.296,68380000.0
2008-04-09 00:08:00,74.286,74.288,74.28,74.28,121590000.0
2008-04-09 00:09:00,74.314,74.314,74.294,74.309,96680000.0
2008-04-09 00:10:00,74.339,74.347,74.339,74.339,89550000.0
2008-04-09 00:11:00,74.329,74.337,74.329,74.337,67700000.0
2008-04-09 00:12:00,74.356,74.356,74.331,74.331,100170000.0
2008-04-09 00:13:00,74.341,74.349,74.341,74.346,79570000.0
2008-04-09 00:14:00,74.336,74.346,74.336,74.338,41360000.0
2008-04-09 00:15:00,74.366,74.366,74.352,74.352,24320000.0
2008-04-09 00:16:00,74.36,74.387,74.349,74.377,78890000.0
2008-04-09 00:17:00,74.39,74.401,74.387,74.396,40470000.0
2008-04-09 00:18:00,74.433,74.433,74.388,74.396,103310000.0
2008-04-09 00:19:00,74.395,74.395,74.361,74.361,137650000.0
2008-04-09 00:20:00,74.364,74.364,74.357,74.357,46450000.0
2008-04-09 00:21:00,74.383,74.383,74.363,74.369,61720000.0
2008-04-09 00:22:00,74.36,74.366,74.356,74.356,56660000.0
2008-04-09 00:23:00,74.362,74.368,74.359,74.361,105620000.0
2008-04-09 00:24:00,74.387,74.387,74.373,74.373,37920000.0
2008-04-09 00:26:00,74.362,74.367,74.361,74.361,44190000.0
2008-04-09 00:27:00,74.366,74.366,74.361,74.361,5630000.0
2008-04-09 00:28:00,74.368,74.37,74.365,74.366,74760000.0
2008-04-09 00:29:00,74.374,74.377,74.369,74.369,50430000.0
2008-04-09 00:30:00,74.406,74.406,74.399,74.399,56570000.0
2008-04-09 00:31:00,74.356,74.357,74.35,74.35,59400000.0
2008-04-09 00:32:00,74.357,74.36,74.354,74.357,53390000.0
2008-04-09 00:33:00,74.372,74.372,74.342,74.355,38280000.0
2008-04-09 00:34:00,74.349,74.39,74.335,74.39,52380000.0
2008-04-09 00:35:00,74.379,74.379,74.367,74.367,107270000.0
2008-04-09 00:36:00,74.392,74.392,74.372,74.372,154320000.0
2008-04-09 00:38:00,74.36,74.367,74.36,74.367,78850000.0
2008-04-09 00:39:00,74.394,74.394,74.353,74.353,48300000.0
2008-04-09 00:40:00,74.358,74.367,74.358,74.361,36690000.0
2008-04-09 00:41:00,74.368,74.374,74.364,74.374,44580000.0
2008-04-09 00:42:00,74.403,74.403,74.376,74.389,89180000.0
2008-04-09 00:43:00,74.403,74.409,74.4,74.404,106750000.0
2008-04-09 00:45:00,74.445,74.445,74.415,74.435,42020000.0
2008-04-09 00:46:00,74.445,74.445,74.44,74.44,22720000.0
2008-04-09 00:47:00,74.446,74.446,74.433,74.438,43450000.0
2008-04-09 00:48:00,74.453,74.453,74.436,74.439,64320000.0
2008-04-09 00:49:00,74.428,74.43,74.427,74.428,70950000.0
2008-04-09 00:50:00,74.418,74.418,74.408,74.417,135920000.0
2008-04-09 00:51:00,74.443,74.443,74.417,74.436,78140000.0
2008-04-09 00:52:00,74.417,74.418,74.41,74.41,97310000.0
2008-04-09 00:54:00,74.428,74.428,74.412,74.412,98980000.0
2008-04-09 00:56:00,74.39,74.401,74.371,74.371,46270000.0
2008-04-09 00:57:00,74.401,74.424,74.401,74.424,35210000.0
2008-04-09 00:58:00,74.435,74.435,74.414,74.435,39980000.0
2008-04-09 00:59:00,74.451,74.462,74.443,74.452,35430000.0
2008-04-09 01:00:00,74.484,74.484,74.442,74.442,22430000.0
2008-04-09 01:01:00,74.439,74.439,74.38,74.381,44220000.0
2008-04-09 01:02:00,74.371,74.383,74.363,74.368,56490000.0
2008-04-09 01:03:00,74.389,74.389,74.357,74.357,105690000.0
2008-04-09 01:04:00,74.365,74.374,74.363,74.374,69250000.0
2008-04-09 01:05:00,74.366,74.371,74.352,74.352,68260000.0
2008-04-09 01:06:00,74.354,74.357,74.351,74.351,82910000.0
2008-04-09 01:07:00,74.356,74.356,74.34,74.347,143720000.0
2008-04-09 01:08:00,74.355,74.359,74.347,74.347,119690000.0
2008-04-09 01:09:00,74.367,74.367,74.3,74.303,148700000.0
2008-04-09 01:10:00,74.304,74.308,74.298,74.304,133880000.0
2008-04-09 01:11:00,74.325,74.334,74.315,74.334,66280000.0
2008-04-09 01:12:00,74.375,74.375,74.332,74.332,90880000.0
2008-04-09 01:13:00,74.344,74.375,74.344,74.375,84790000.0
2008-04-09 01:14:00,74.393,74.393,74.365,74.379,76680000.0
2008-04-09 01:15:00,74.393,74.393,74.361,74.361,68000000.0
2008-04-09 01:16:00,74.349,74.356,74.349,74.356,73210000.0
2008-04-09 01:18:00,74.364,74.364,74.352,74.358,76550000.0
2008-04-09 01:19:00,74.348,74.357,74.348,74.35,90070000.0
2008-04-09 01:20:00,74.362,74.382,74.362,74.382,121200000.0
2008-04-09 01:21:00,74.405,74.405,74.385,74.391,95860000.0
2008-04-09 01:22:00,74.395,74.397,74.39,74.39,84660000.0
2008-04-09 01:23:00,74.397,74.406,74.394,74.398,79760000.0
2008-04-09 01:24:00,74.424,74.424,74.405,74.41,78480000.0
2008-04-09 01:25:00,74.399,74.406,74.399,74.4,52300000.0
2008-04-09 01:26:00,74.404,74.404,74.394,74.398,45900000.0
2008-04-09 01:27:00,74.421,74.421,74.396,74.4,93600000.0
2008-04-09 01:28:00,74.405,74.408,74.399,74.407,69120000.0
2008-04-09 01:29:00,74.397,74.397,74.389,74.389,80380000.0
2008-04-09 01:30:00,74.413,74.413,74.385,74.398,77710000.0
2008-04-09 01:31:00,74.392,74.413,74.392,74.4,64470000.0
2008-04-09 01:32:00,74.407,74.408,74.401,74.402,70250000.0
2008-04-09 01:33:00,74.416,74.416,74.383,74.383,56790000.0
2008-04-09 01:35:00,74.389,74.39,74.387,74.387,84690000.0
2008-04-09 01:36:00,74.419,74.421,74.416,74.418,104940000.0
2008-04-09 01:37:00,74.381,74.386,74.381,74.386,85060000.0
2008-04-09 01:38:00,74.379,74.387,74.379,74.387,61600000.0
2008-04-09 01:39:00,74.406,74.406,74.389,74.389,68510000.0
2008-04-09 01:40:00,74.396,74.396,74.383,74.383,72350000.0
2008-04-09 01:41:00,74.39,74.398,74.39,74.397,61940000.0
2008-04-09 01:42:00,74.423,74.423,74.405,74.407,18680000.0
2008-04-09 01:43:00,74.394,74.394,74.374,74.38,51170000.0
2008-04-09 01:44:00,74.368,74.372,74.362,74.362,40840000.0
2008-04-09 01:45:00,74.395,74.395,74.374,74.386,80940000.0
2008-04-09 01:46:00,74.397,74.397,74.389,74.389,68910000.0
2008-04-09 01:47:00,74.396,74.397,74.388,74.388,112720000.0
2008-04-09 01:48:00,74.412,74.412,74.383,74.383,47850000.0
2008-04-09 01:49:00,74.367,74.368,74.36,74.361,120860000.0
2008-04-09 01:51:00,74.376,74.376,74.342,74.342,90350000.0
2008-04-09 01:52:00,74.346,74.346,74.329,74.342,109760000.0
2008-04-09 01:53:00,74.337,74.34,74.333,74.338,118360000.0
2008-04-09 01:54:00,74.353,74.353,74.334,74.336,61210000.0
2008-04-09 01:55:00,74.358,74.36,74.356,74.359,107180000.0
2008-04-09 01:56:00,74.37,74.378,74.369,74.375,120050000.0
2008-04-09 01:57:00,74.406,74.406,74.393,74.393,86530000.0
2008-04-09 01:58:00,74.396,74.396,74.379,74.379,41560000.0
2008-04-09 02:00:00,74.409,74.426,74.386,74.394,72450000.0
2008-04-09 02:03:00,74.405,74.41,74.401,74.408,78940000.0
2008-04-09 02:04:00,74.402,74.425,74.402,74.425,62060000.0
2008-04-09 02:05:00,74.436,74.446,74.43,74.446,58070000.0
2008-04-09 02:06:00,74.464,74.464,74.434,74.442,92210000.0
2008-04-09 02:07:00,74.432,74.45,74.423,74.423,107370000.0
2008-04-09 02:08:00,74.43,74.434,74.422,74.426,88620000.0
2008-04-09 02:09:00,74.455,74.455,74.428,74.431,63630000.0
2008-04-09 02:10:00,74.419,74.424,74.41,74.41,78180000.0
2008-04-09 02:11:00,74.415,74.415,74.395,74.395,79630000.0
2008-04-09 02:12:00,74.425,74.425,74.395,74.401,66590000.0
2008-04-09 02:14:00,74.384,74.384,74.367,74.371,54600000.0
2008-04-09 02:15:00,74.394,74.394,74.361,74.361,38900000.0
2008-04-09 02:16:00,74.373,74.384,74.373,74.377,77160000.0
2008-04-09 02:18:00,74.411,74.411,74.365,74.365,122370000.0
2008-04-09 02:19:00,74.369,74.377,74.369,74.377,48290000.0
2008-04-09 02:20:00,74.368,74.37,74.365,74.369,124170000.0
2008-04-09 02:21:00,74.399,74.4,74.396,74.398,102380000.0
2008-04-09 02:22:00,74.356,74.356,74.344,74.354,93170000.0
2008-04-09 02:23:00,74.35,74.365,74.35,74.362,112440000.0
2008-04-09 02:24:00,74.372,74.372,74.343,74.343,127420000.0
2008-04-09 02:25:00,74.343,74.343,74.322,74.33,69350000.0
2008-04-09 02:26:00,74.32,74.327,74.319,74.326,110050000.0
2008-04-09 02:27:00,74.355,74.355,74.336,74.347,124500000.0
2008-04-09 02:28:00,74.34,74.347,74.34,74.342,91130000.0
2008-04-09 02:29:00,74.331,74.337,74.331,74.334,47510000.0
2008-04-09 02:30:00,74.38,74.38,74.334,74.334,118560000.0
2008-04-09 02:31:00,74.338,74.338,74.338,74.338,3420000.0
2008-04-09 02:32:00,74.325,74.326,74.319,74.319,73270000.0
2008-04-09 02:33:00,74.342,74.342,74.302,74.302,75100000.0
2008-04-09 02:34:00,74.306,74.306,74.275,74.275,78020000.0
2008-04-09 02:35:00,74.263,74.293,74.247,74.293,61740000.0
2008-04-09 02:36:00,74.317,74.325,74.311,74.311,72440000.0
2008-04-09 02:37:00,74.299,74.3,74.297,74.298,55780000.0
2008-04-09 02:38:00,74.283,74.294,74.275,74.282,52870000.0
2008-04-09 02:39:00,74.297,74.297,74.272,74.272,91940000.0
2008-04-09 02:40:00,74.277,74.277,74.269,74.276,106790000.0
2008-04-09 02:41:00,74.288,74.293,74.281,74.287,90960000.0
2008-04-09 02:42:00,74.315,74.315,74.286,74.298,66980000.0
2008-04-09 02:43:00,74.291,74.297,74.289,74.289,68160000.0
2008-04-09 02:44:00,74.28,74.296,74.28,74.296,70180000.0
2008-04-09 02:45:00,74.315,74.316,74.309,74.309,72120000.0
2008-04-09 02:46:00,74.314,74.314,74.3,74.3,19910000.0
2008-04-09 02:47:00,74.306,74.306,74.299,74.299,55110000.0
2008-04-09 02:48:00,74.323,74.323,74.302,74.302,43510000.0
2008-04-09 02:49:00,74.308,74.308,74.298,74.299,81790000.0
2008-04-09 02:50:00,74.28,74.28,74.255,74.263,75770000.0
2008-04-09 02:51:00,74.276,74.276,74.236,74.25,121190000.0
2008-04-09 02:52:00,74.254,74.255,74.25,74.25,54560000.0
2008-04-09 02:53:00,74.263,74.281,74.262,74.279,117230000.0
2008-04-09 02:54:00,74.305,74.305,74.28,74.28,100420000.0
2008-04-09 02:55:00,74.293,74.303,74.284,74.289,96310000.0
2008-04-09 02:56:00,74.302,74.307,74.3,74.306,117260000.0
2008-04-09 02:57:00,74.335,74.335,74.314,74.314,124380000.0
2008-04-09 02:59:00,74.318,74.331,74.313,74.328,121950000.0
2008-04-09 03:00:00,74.351,74.357,74.332,74.347,128980000.0
2008-04-09 03:01:00,74.315,74.331,74.304,74.314,87450000.0
2008-04-09 03:02:00,74.334,74.334,74.282,74.282,46620000.0
2008-04-09 03:03:00,74.313,74.331,74.297,74.308,152340000.0
2008-04-09 03:04:00,74.292,74.324,74.292,74.31,19530000.0
2008-04-09 03:05:00,74.3,74.312,74.279,74.286,48910000.0
2008-04-09 03:06:00,74.309,74.309,74.254,74.254,135690000.0
2008-04-09 03:07:00,74.258,74.263,74.243,74.243,16610000.0
2008-04-09 03:08:00,74.243,74.243,74.23,74.237,136340000.0
2008-04-09 03:09:00,74.26,74.262,74.247,74.259,23880000.0
2008-04-09 03:10:00,74.243,74.259,74.211,74.232,127350000.0
2008-04-09 03:11:00,74.192,74.221,74.192,74.221,118700000.0
2008-04-09 03:12:00,74.234,74.26,74.227,74.238,103120000.0
2008-04-09 03:15:00,74.254,74.254,74.22,74.22,71080000.0
2008-04-09 03:16:00,74.212,74.233,74.212,74.22,124260000.0
2008-04-09 03:17:00,74.206,74.217,74.206,74.215,136130000.0
2008-04-09 03:18:00,74.235,74.238,74.231,74.238,86580000.0
2008-04-09 03:19:00,74.227,74.227,74.217,74.217,47140000.0
2008-04-09 03:20:00,74.225,74.226,74.221,74.226,140610000.0
2008-04-09 03:21:00,74.242,74.26,74.234,74.26,9590000.0
2008-04-09 03:22:00,74.256,74.256,74.252,74.252,7510000.0
2008-04-09 03:23:00,74.224,74.229,74.22,74.226,141100000.0
2008-04-09 03:24:00,74.243,74.243,74.23,74.23,3760000.0
2008-04-09 03:26:00,74.234,74.234,74.214,74.218,120820000.0
2008-04-09 03:27:00,74.247,74.25,74.247,74.248,49720000.0
2008-04-09 03:28:00,74.21,74.217,74.209,74.217,129510000.0
2008-04-09 03:29:00,74.239,74.24,74.236,74.238,110880000.0
2008-04-09 03:30:00,74.241,74.243,74.231,74.231,98870000.0
2008-04-09 03:31:00,74.225,74.265,74.225,74.265,136700000.0
2008-04-09 03:32:00,74.24,74.255,74.24,74.255,122000000.0
2008-04-09 03:33:00,74.259,74.265,74.259,74.265,70580000.0
2008-04-09 03:35:00,74.228,74.234,74.222,74.229,124760000.0
2008-04-09 03:36:00,74.256,74.264,74.225,74.264,87560000.0
2008-04-09 03:37:00,74.237,74.246,74.234,74.236,51150000.0
2008-04-09 03:38:00,74.225,74.235,74.224,74.229,130310000.0
2008-04-09 03:39:00,74.232,74.241,74.226,74.237,20750000.0
2008-04-09 03:40:00,74.23,74.244,74.225,74.244,119710000.0
2008-04-09 03:41:00,74.208,74.214,74.201,74.201,139380000.0
2008-04-09 03:42:00,74.223,74.223,74.203,74.212,92530000.0
2008-04-09 03:43:00,74.2,74.2,74.195,74.195,45540000.0
2008-04-09 03:44:00,74.184,74.199,74.175,74.181,132260000.0
2008-04-09 03:45:00,74.209,74.212,74.188,74.188,10550000.0
2008-04-09 03:46:00,74.174,74.201,74.17,74.17,86210000.0
2008-04-09 03:47:00,74.183,74.183,74.163,74.163,83290000.0
2008-04-09 03:48:00,74.179,74.179,74.138,74.14,128500000.0
2008-04-09 03:49:00,74.148,74.155,74.144,74.149,54540000.0
2008-04-09 03:50:00,74.165,74.199,74.165,74.172,131040000.0
2008-04-09 03:51:00,74.194,74.194,74.169,74.18,107750000.0
2008-04-09 03:52:00,74.172,74.18,74.17,74.17,103370000.0
2008-04-09 03:53:00,74.163,74.175,74.163,74.168,130140000.0
2008-04-09 03:54:00,74.192,74.192,74.163,74.175,139180000.0
2008-04-09 03:55:00,74.187,74.199,74.172,74.172,70640000.0
2008-04-09 03:56:00,74.195,74.204,74.173,74.173,117290000.0
2008-04-09 03:57:00,74.193,74.193,74.174,74.174,129100000.0
2008-04-09 03:58:00,74.183,74.207,74.183,74.194,87680000.0
2008-04-09 03:59:00,74.185,74.213,74.185,74.187,46730000.0
2008-04-09 04:00:00,74.208,74.208,74.153,74.177,133550000.0
2008-04-09 04:01:00,74.156,74.168,74.153,74.155,14650000.0
2008-04-09 04:02:00,74.183,74.183,74.136,74.144,133640000.0
2008-04-09 04:03:00,74.155,74.172,74.137,74.172,75050000.0
2008-04-09 04:04:00,74.157,74.182,74.148,74.182,120290000.0
2008-04-09 04:05:00,74.15,74.173,74.141,74.148,135530000.0
2008-04-09 04:06:00,74.188,74.191,74.186,74.19,88040000.0
2008-04-09 04:07:00,74.145,74.171,74.145,74.149,43900000.0
2008-04-09 04:08:00,74.133,74.137,74.13,74.135,131480000.0
2008-04-09 04:09:00,74.16,74.162,74.135,74.138,15030000.0
2008-04-09 04:10:00,74.145,74.145,74.14,74.14,6760000.0
2008-04-09 04:11:00,74.151,74.175,74.143,74.175,136690000.0
2008-04-09 04:12:00,74.173,74.173,74.145,74.154,86770000.0
2008-04-09 04:13:00,74.184,74.184,74.148,74.148,50500000.0
2008-04-09 04:14:00,74.157,74.178,74.153,74.172,133730000.0
2008-04-09 04:15:00,74.19,74.19,74.156,74.164,10550000.0
2008-04-09 04:16:00,74.13,74.172,74.13,74.172,120010000.0
2008-04-09 04:18:00,74.178,74.181,74.176,74.179,84900000.0
2008-04-09 04:19:00,74.162,74.198,74.162,74.198,52510000.0
2008-04-09 04:20:00,74.166,74.19,74.156,74.167,138480000.0
2008-04-09 04:21:00,74.19,74.19,74.176,74.18,12590000.0
2008-04-09 04:22:00,74.164,74.17,74.161,74.162,86940000.0
2008-04-09 04:23:00,74.154,74.173,74.154,74.173,129510000.0
2008-04-09 04:24:00,74.193,74.2,74.175,74.189,53420000.0
2008-04-09 04:25:00,74.18,74.186,74.179,74.186,129860000.0
2008-04-09 04:26:00,74.182,74.189,74.18,74.181,112620000.0
2008-04-09 04:27:00,74.214,74.214,74.182,74.182,104390000.0
2008-04-09 04:28:00,74.173,74.184,74.171,74.171,135380000.0
2008-04-09 04:30:00,74.192,74.193,74.181,74.181,70560000.0
2008-04-09 04:31:00,74.169,74.184,74.169,74.172,110210000.0
2008-04-09 04:33:00,74.198,74.201,74.196,74.2,84870000.0
2008-04-09 04:34:00,74.179,74.199,74.177,74.195,42920000.0
2008-04-09 04:35:00,74.172,74.201,74.172,74.195,133340000.0
2008-04-09 04:36:00,74.201,74.201,74.185,74.187,11070000.0
2008-04-09 04:37:00,74.218,74.221,74.216,74.219,87020000.0
2008-04-09 04:38:00,74.199,74.22,74.197,74.22,49730000.0
2008-04-09 04:39:00,74.215,74.229,74.195,74.223,130010000.0
2008-04-09 04:40:00,74.189,74.198,74.189,74.198,7140000.0
2008-04-09 04:41:00,74.214,74.242,74.209,74.235,86430000.0
2008-04-09 04:42:00,74.239,74.239,74.222,74.228,84270000.0
2008-04-09 04:43:00,74.264,74.264,74.25,74.25,89930000.0
2008-04-09 04:44:00,74.257,74.269,74.245,74.265,56070000.0
2008-04-09 04:45:00,74.262,74.262,74.235,74.253,43900000.0
2008-04-09 04:46:00,74.25,74.266,74.25,74.265,101760000.0
2008-04-09 04:47:00,74.279,74.301,74.258,74.28,72690000.0
2008-04-09 04:48:00,74.27,74.295,74.259,74.295,84680000.0
2008-04-09 04:49:00,74.286,74.29,74.266,74.271,74480000.0
2008-04-09 04:50:00,74.261,74.267,74.26,74.26,61280000.0
2008-04-09 04:51:00,74.29,74.298,74.29,74.296,83280000.0
2008-04-09 04:52:00,74.268,74.269,74.267,74.268,52990000.0
2008-04-09 04:53:00,74.257,74.26,74.256,74.259,57390000.0
2008-04-09 04:54:00,74.283,74.283,74.256,74.26,92520000.0
2008-04-09 04:55:00,74.248,74.251,74.247,74.249,111550000.0
2008-04-09 04:57:00,74.272,74.272,74.243,74.243,62530000.0
2008-04-09 04:58:00,74.249,74.25,74.247,74.247,63030000.0
2008-04-09 05:00:00,74.275,74.275,74.259,74.259,71670000.0
2008-04-09 05:01:00,74.27,74.291,74.262,74.262,24450000.0
2008-04-09 05:02:00,74.273,74.273,74.262,74.268,56230000.0
2008-04-09 05:03:00,74.286,74.29,74.263,74.271,40550000.0
2008-04-09 05:04:00,74.262,74.267,74.262,74.265,86390000.0
2008-04-09 05:05:00,74.258,74.267,74.258,74.263,79520000.0
2008-04-09 05:06:00,74.285,74.285,74.263,74.268,123850000.0
2008-04-09 05:07:00,74.26,74.273,74.257,74.273,62580000.0
2008-04-09 05:08:00,74.272,74.277,74.272,74.272,131210000.0
2008-04-09 05:09:00,74.304,74.304,74.246,74.268,100550000.0
2008-04-09 05:10:00,74.253,74.267,74.253,74.257,104240000.0
2008-04-09 05:11:00,74.285,74.285,74.253,74.274,132630000.0
2008-04-09 05:12:00,74.272,74.272,74.256,74.258,134020000.0
2008-04-09 05:13:00,74.249,74.26,74.233,74.236,68460000.0
2008-04-09 05:14:00,74.255,74.261,74.228,74.256,114440000.0
2008-04-09 05:15:00,74.263,74.263,74.227,74.234,132770000.0
2008-04-09 05:16:00,74.223,74.243,74.223,74.236,88820000.0
2008-04-09 05:17:00,74.233,74.253,74.233,74.252,47200000.0
2008-04-09 05:18:00,74.255,74.263,74.231,74.231,139270000.0
2008-04-09 05:19:00,74.221,74.226,74.221,74.226,7510000.0
2008-04-09 05:20:00,74.239,74.259,74.231,74.231,119090000.0
2008-04-09 05:21:00,74.263,74.272,74.236,74.251,135100000.0
2008-04-09 05:22:00,74.238,74.241,74.236,74.239,86170000.0
2008-04-09 05:23:00,74.247,74.247,74.236,74.236,44040000.0
2008-04-09 05:24:00,74.252,74.255,74.241,74.247,131650000.0
2008-04-09 05:25:00,74.239,74.243,74.239,74.242,4130000.0
2008-04-09 05:26:00,74.259,74.26,74.256,74.258,121540000.0
2008-04-09 05:27:00,74.284,74.284,74.248,74.248,57870000.0
2008-04-09 05:28:00,74.231,74.237,74.23,74.237,130730000.0
2008-04-09 05:29:00,74.232,74.252,74.232,74.239,108610000.0
2008-04-09 05:30:00,74.268,74.268,74.259,74.259,98790000.0
2008-04-09 05:31:00,74.231,74.236,74.23,74.235,121710000.0
2008-04-09 05:32:00,74.23,74.242,74.222,74.222,132350000.0
2008-04-09 05:33:00,74.233,74.234,74.214,74.234,73610000.0
2008-04-09 05:34:00,74.219,74.231,74.203,74.203,119310000.0
2008-04-09 05:35:00,74.21,74.218,74.21,74.211,138940000.0
2008-04-09 05:36:00,74.234,74.234,74.204,74.204,89440000.0
2008-04-09 05:37:00,74.217,74.217,74.192,74.197,40010000.0
2008-04-09 05:38:00,74.221,74.221,74.197,74.197,136590000.0
2008-04-09 05:39:00,74.224,74.228,74.189,74.189,14160000.0
2008-04-09 05:40:00,74.189,74.19,74.186,74.186,50580000.0
2008-04-09 05:41:00,74.175,74.179,74.175,74.177,143690000.0
2008-04-09 05:42:00,74.19,74.198,74.181,74.181,19900000.0
2008-04-09 05:43:00,74.169,74.176,74.167,74.167,73010000.0
2008-04-09 05:44:00,74.18,74.187,74.18,74.185,120500000.0
2008-04-09 05:45:00,74.221,74.221,74.182,74.182,142320000.0
2008-04-09 05:46:00,74.173,74.192,74.166,74.172,93000000.0
2008-04-09 05:47:00,74.192,74.192,74.168,74.19,45330000.0
2008-04-09 05:48:00,74.186,74.189,74.186,74.187,139340000.0
2008-04-09 05:49:00,74.153,74.163,74.147,74.154,14090000.0
2008-04-09 05:50:00,74.139,74.163,74.139,74.15,127900000.0
2008-04-09 05:51:00,74.167,74.175,74.129,74.175,89790000.0
2008-04-09 05:52:00,74.158,74.158,74.147,74.147,43510000.0
2008-04-09 05:54:00,74.177,74.18,74.177,74.18,4360000.0
2008-04-09 05:55:00,74.123,74.145,74.123,74.145,72230000.0
2008-04-09 05:56:00,74.14,74.146,74.139,74.139,63850000.0
2008-04-09 05:57:00,74.163,74.163,74.143,74.147,23180000.0
2008-04-09 05:58:00,74.141,74.168,74.127,74.132,53000000.0
2008-04-09 05:59:00,74.155,74.168,74.145,74.16,42520000.0
2008-04-09 06:00:00,74.148,74.158,74.137,74.14,81930000.0
2008-04-09 06:01:00,74.134,74.173,74.134,74.173,72680000.0
2008-04-09 06:02:00,74.166,74.166,74.133,74.133,117120000.0
2008-04-09 06:03:00,74.156,74.166,74.118,74.118,53030000.0
2008-04-09 06:04:00,74.123,74.143,74.121,74.121,124480000.0
2008-04-09 06:05:00,74.114,74.139,74.113,74.113,106830000.0
2008-04-09 06:06:00,74.133,74.137,74.088,74.126,105550000.0
2008-04-09 06:07:00,74.099,74.111,74.08,74.08,117800000.0
2008-04-09 06:08:00,74.087,74.095,74.081,74.095,127310000.0
2008-04-09 06:09:00,74.121,74.134,74.121,74.134,66140000.0
2008-04-09 06:10:00,74.092,74.113,74.092,74.111,104730000.0
2008-04-09 06:11:00,74.096,74.099,74.09,74.09,122610000.0
2008-04-09 06:12:00,74.118,74.133,74.088,74.133,84380000.0
2008-04-09 06:13:00,74.114,74.114,74.096,74.096,45700000.0
2008-04-09 06:15:00,74.135,74.135,74.128,74.128,4700000.0
2008-04-09 06:16:00,74.126,74.126,74.092,74.092,122000000.0
2008-04-09 06:17:00,74.096,74.097,74.088,74.089,137350000.0
2008-04-09 06:18:00,74.117,74.119,74.116,74.116,76130000.0
2008-04-09 06:19:00,74.08,74.098,74.077,74.096,123210000.0
2008-04-09 06:20:00,74.064,74.073,74.055,74.06,129350000.0
2008-04-09 06:21:00,74.108,74.111,74.106,74.109,92200000.0
2008-04-09 06:22:00,74.049,74.053,74.038,74.038,46570000.0
2008-04-09 06:23:00,74.023,74.027,74.021,74.025,136640000.0
2008-04-09 06:24:00,74.056,74.056,74.056,74.056,1130000.0
2008-04-09 06:25:00,74.019,74.042,74.016,74.016,116460000.0
2008-04-09 06:26:00,73.998,74.015,73.995,74.015,136650000.0
2008-04-09 06:27:00,74.036,74.036,74.022,74.03,81310000.0
2008-04-09 06:28:00,74.059,74.06,74.055,74.055,45530000.0
2008-04-09 06:29:00,74.041,74.062,74.041,74.057,129700000.0
2008-04-09 06:30:00,74.075,74.075,74.065,74.075,14880000.0
2008-04-09 06:31:00,74.038,74.038,74.031,74.031,135060000.0
2008-04-09 06:32:00,74.022,74.027,74.02,74.027,110140000.0
2008-04-09 06:33:00,74.051,74.063,74.026,74.063,96230000.0
2008-04-09 06:34:00,74.034,74.054,74.034,74.054,131610000.0
2008-04-09 06:35:00,74.039,74.07,74.039,74.059,128020000.0
2008-04-09 06:36:00,74.075,74.075,74.05,74.05,70670000.0
2008-04-09 06:37:00,74.074,74.074,74.043,74.043,120740000.0
2008-04-09 06:38:00,74.029,74.044,74.029,74.038,132240000.0
2008-04-09 06:39:00,74.068,74.074,74.055,74.074,85490000.0
2008-04-09 06:40:00,74.062,74.075,74.062,74.074,47180000.0
2008-04-09 06:41:00,74.061,74.067,74.05,74.05,132260000.0
2008-04-09 06:42:00,74.08,74.082,74.054,74.06,13530000.0
2008-04-09 06:43:00,74.032,74.06,74.028,74.06,12400000.0
2008-04-09 06:44:00,74.049,74.049,74.047,74.049,12960000.0
2008-04-09 06:45:00,74.048,74.048,74.015,74.015,8120000.0
2008-04-09 06:46:00,74.025,74.053,74.025,74.036,17470000.0
2008-04-09 06:47:00,74.031,74.045,74.031,74.045,13330000.0
2008-04-09 06:48:00,74.05,74.05,74.021,74.029,12400000.0
2008-04-09 06:49:00,74.049,74.063,74.049,74.06,12210000.0
2008-04-09 06:50:00,74.047,74.069,74.047,74.067,13140000.0
2008-04-09 06:51:00,74.066,74.066,74.027,74.038,10360000.0
2008-04-09 06:53:00,74.049,74.063,74.044,74.063,15740000.0
2008-04-09 06:54:00,74.073,74.073,74.065,74.067,8270000.0
2008-04-09 06:55:00,74.045,74.045,74.035,74.035,14010000.0
2008-04-09 06:56:00,74.052,74.052,74.038,74.039,15060000.0
2008-04-09 06:57:00,74.056,74.056,74.036,74.04,14020000.0
2008-04-09 06:58:00,74.035,74.057,74.033,74.033,12620000.0
2008-04-09 06:59:00,74.037,74.037,74.027,74.035,15660000.0
2008-04-09 07:00:00,74.063,74.063,74.027,74.027,11450000.0
2008-04-09 07:01:00,74.058,74.06,74.05,74.06,11460000.0
2008-04-09 07:02:00,74.017,74.033,74.017,74.025,12290000.0
2008-04-09 07:03:00,74.05,74.051,74.021,74.024,15290000.0
2008-04-09 07:04:00,74.022,74.043,74.022,74.043,14880000.0
2008-04-09 07:05:00,74.025,74.049,74.023,74.049,15290000.0
2008-04-09 07:06:00,74.062,74.062,74.047,74.047,2820000.0
2008-04-09 07:07:00,74.044,74.059,74.044,74.046,11280000.0
2008-04-09 07:08:00,74.045,74.072,74.045,74.072,11270000.0
2008-04-09 07:09:00,74.062,74.062,74.046,74.06,11490000.0
2008-04-09 07:11:00,74.026,74.036,74.026,74.031,10700000.0
2008-04-09 07:12:00,74.058,74.058,74.055,74.055,14870000.0
2008-04-09 07:13:00,74.027,74.03,74.027,74.029,14470000.0
2008-04-09 07:15:00,74.064,74.064,74.033,74.033,10930000.0
2008-04-09 07:16:00,74.034,74.038,74.034,74.037,10550000.0
2008-04-09 07:17:00,74.038,74.064,74.026,74.064,19900000.0
2008-04-09 07:18:00,74.057,74.057,74.036,74.037,8910000.0
2008-04-09 07:19:00,74.032,74.044,74.032,74.039,10140000.0
2008-04-09 07:20:00,74.052,74.057,74.043,74.053,11120000.0
2008-04-09 07:21:00,74.061,74.061,74.038,74.046,8860000.0
2008-04-09 07:22:00,74.041,74.054,74.04,74.054,15300000.0
2008-04-09 07:23:00,74.077,74.077,74.058,74.058,12400000.0
2008-04-09 07:24:00,74.085,74.103,74.063,74.099,14920000.0
2008-04-09 07:25:00,74.109,74.109,74.096,74.098,14910000.0
2008-04-09 07:26:00,74.083,74.083,74.063,74.063,17660000.0
2008-04-09 07:27:00,74.085,74.085,74.054,74.073,14510000.0
2008-04-09 07:28:00,74.095,74.099,74.095,74.099,12580000.0
2008-04-09 07:30:00,74.115,74.115,74.098,74.101,11460000.0
2008-04-09 07:33:00,74.101,74.113,74.091,74.091,16570000.0
2008-04-09 07:34:00,74.125,74.136,74.104,74.104,13180000.0
2008-04-09 07:35:00,74.127,74.129,74.118,74.126,21070000.0
2008-04-09 07:36:00,74.132,74.132,74.104,74.104,11730000.0
2008-04-09 07:37:00,74.11,74.113,74.099,74.099,20710000.0
2008-04-09 07:38:00,74.103,74.106,74.099,74.099,12780000.0
2008-04-09 07:39:00,74.134,74.141,74.114,74.141,16010000.0
2008-04-09 07:40:00,74.121,74.15,74.118,74.15,13760000.0
2008-04-09 07:41:00,74.132,74.132,74.118,74.12,16080000.0
2008-04-09 07:42:00,74.162,74.176,74.153,74.164,16380000.0
2008-04-09 07:43:00,74.149,74.156,74.149,74.149,9840000.0
2008-04-09 07:44:00,74.164,74.164,74.134,74.134,10720000.0
2008-04-09 07:45:00,74.133,74.133,74.105,74.119,14170000.0
2008-04-09 07:46:00,74.1,74.105,74.1,74.105,4700000.0
2008-04-09 07:47:00,74.114,74.114,74.1,74.106,14450000.0
2008-04-09 07:48:00,74.128,74.13,74.107,74.13,9780000.0
2008-04-09 07:49:00,74.125,74.15,74.121,74.15,14120000.0
2008-04-09 07:50:00,74.126,74.143,74.126,74.126,12780000.0
2008-04-09 07:51:00,74.152,74.152,74.126,74.151,12600000.0
2008-04-09 07:52:00,74.135,74.153,74.134,74.15,19160000.0
2008-04-09 07:54:00,74.152,74.157,74.144,74.157,7190000.0
2008-04-09 07:55:00,74.14,74.148,74.135,74.147,8450000.0
2008-04-09 07:56:00,74.159,74.159,74.147,74.159,15040000.0
2008-04-09 07:57:00,74.158,74.159,74.154,74.157,10550000.0
2008-04-09 07:58:00,74.154,74.164,74.154,74.159,11640000.0
2008-04-09 07:59:00,74.152,74.158,74.15,74.157,14080000.0
2008-04-09 08:00:00,74.153,74.164,74.137,74.137,7920000.0
2008-04-09 08:01:00,74.121,74.128,74.106,74.109,9470000.0
2008-04-09 08:02:00,74.108,74.109,74.101,74.107,24150000.0
2008-04-09 08:03:00,74.125,74.143,74.123,74.143,13740000.0
2008-04-09 08:04:00,74.121,74.141,74.118,74.141,8120000.0
2008-04-09 08:05:00,74.13,74.13,74.107,74.111,16720000.0
2008-04-09 08:06:00,74.137,74.137,74.123,74.123,7520000.0
2008-04-09 08:07:00,74.1,74.117,74.09,74.1,17460000.0
2008-04-09 08:08:00,74.088,74.09,74.045,74.049,15770000.0
2008-04-09 08:09:00,74.069,74.069,74.05,74.063,9970000.0
2008-04-09 08:10:00,74.059,74.068,74.053,74.054,7510000.0
2008-04-09 08:11:00,74.056,74.07,74.038,74.038,12970000.0
2008-04-09 08:12:00,74.068,74.078,74.044,74.063,18480000.0
2008-04-09 08:13:00,74.08,74.089,74.061,74.063,15780000.0
2008-04-09 08:14:00,74.061,74.067,74.059,74.067,11090000.0
2008-04-09 08:15:00,74.094,74.094,74.046,74.046,17290000.0
2008-04-09 08:16:00,74.045,74.075,74.045,74.075,10900000.0
2008-04-09 08:17:00,74.046,74.06,74.041,74.057,21230000.0
2008-04-09 08:18:00,74.075,74.075,74.044,74.048,11130000.0
2008-04-09 08:19:00,74.047,74.068,74.046,74.046,12060000.0
2008-04-09 08:20:00,74.042,74.077,74.042,74.073,10560000.0
2008-04-09 08:21:00,74.083,74.083,74.045,74.075,12410000.0
2008-04-09 08:22:00,74.046,74.053,74.031,74.031,13920000.0
2008-04-09 08:23:00,74.053,74.059,74.048,74.054,13750000.0
2008-04-09 08:24:00,74.055,74.07,74.05,74.061,13150000.0
2008-04-09 08:25:00,74.058,74.06,74.049,74.058,13940000.0
2008-04-09 08:26:00,74.056,74.094,74.056,74.091,14880000.0
2008-04-09 08:27:00,74.099,74.099,74.066,74.066,9770000.0
2008-04-09 08:28:00,74.033,74.036,74.025,74.036,8320000.0
2008-04-09 08:29:00,74.034,74.034,74.017,74.025,18650000.0
2008-04-09 08:30:00,74.051,74.051,74.028,74.028,16340000.0
2008-04-09 08:31:00,74.056,74.08,74.056,74.057,15060000.0
2008-04-09 08:32:00,74.057,74.058,74.05,74.05,14300000.0
2008-04-09 08:33:00,74.072,74.072,74.043,74.043,9440000.0
2008-04-09 08:34:00,74.049,74.063,74.049,74.063,9390000.0
2008-04-09 08:35:00,74.054,74.077,74.054,74.061,16900000.0
2008-04-09 08:36:00,74.097,74.098,74.089,74.097,10700000.0
2008-04-09 08:37:00,74.06,74.072,74.054,74.054,15100000.0
2008-04-09 08:38:00,74.046,74.065,74.046,74.052,11880000.0
2008-04-09 08:39:00,74.056,74.056,74.033,74.053,11520000.0
2008-04-09 08:40:00,74.06,74.076,74.045,74.045,14080000.0
2008-04-09 08:41:00,74.034,74.034,74.005,74.012,18250000.0
2008-04-09 08:42:00,74.033,74.041,74.007,74.031,16900000.0
2008-04-09 08:43:00,74.05,74.05,74.014,74.014,17090000.0
2008-04-09 08:44:00,74.011,74.025,74.011,74.018,15130000.0
2008-04-09 08:45:00,74.043,74.052,74.024,74.043,13000000.0
2008-04-09 08:46:00,74.008,74.031,74.007,74.015,12820000.0
2008-04-09 08:47:00,73.988,74.032,73.988,74.031,22050000.0
2008-04-09 08:48:00,74.042,74.042,73.99,73.991,19200000.0
2008-04-09 08:49:00,74.009,74.009,73.98,73.989,7930000.0
2008-04-09 08:50:00,73.972,74.003,73.972,73.989,17290000.0
2008-04-09 08:51:00,74.01,74.01,73.979,74.01,14280000.0
2008-04-09 08:52:00,73.984,74.003,73.984,73.985,12590000.0
2008-04-09 08:53:00,74.011,74.011,73.979,73.987,12450000.0
2008-04-09 08:54:00,73.998,74.006,73.98,73.982,13910000.0
2008-04-09 08:55:00,73.987,74.003,73.982,74.003,13380000.0
2008-04-09 08:56:00,73.974,73.984,73.972,73.972,9410000.0
2008-04-09 08:57:00,73.991,74.003,73.971,73.971,19010000.0
2008-04-09 08:58:00,74.008,74.01,74.002,74.008,9390000.0
2008-04-09 08:59:00,73.976,74.0,73.976,73.998,14890000.0
2008-04-09 09:00:00,74.004,74.004,73.958,73.995,20890000.0
2008-04-09 09:01:00,73.959,73.974,73.958,73.974,14830000.0
2008-04-09 09:02:00,73.984,74.012,73.984,74.001,12260000.0
2008-04-09 09:03:00,74.026,74.026,73.973,73.979,18410000.0
2008-04-09 09:04:00,73.987,73.987,73.976,73.976,13150000.0
2008-04-09 09:05:00,73.991,74.004,73.991,74.0,15240000.0
2008-04-09 09:06:00,74.022,74.022,73.992,73.999,16380000.0
2008-04-09 09:07:00,74.005,74.024,74.003,74.024,11510000.0
2008-04-09 09:08:00,74.028,74.057,74.028,74.057,13070000.0
2008-04-09 09:09:00,74.068,74.071,74.026,74.045,17740000.0
2008-04-09 09:10:00,74.04,74.056,74.04,74.047,20140000.0
2008-04-09 09:11:00,74.052,74.062,74.037,74.04,15990000.0
2008-04-09 09:12:00,74.046,74.082,74.038,74.082,11920000.0
2008-04-09 09:13:00,74.06,74.086,74.054,74.072,16380000.0
2008-04-09 09:14:00,74.086,74.109,74.085,74.085,17310000.0
2008-04-09 09:15:00,74.108,74.108,74.1,74.108,9390000.0
2008-04-09 09:16:00,74.073,74.086,74.06,74.072,13900000.0
2008-04-09 09:17:00,74.074,74.09,74.065,74.065,15970000.0
2008-04-09 09:18:00,74.088,74.088,74.055,74.055,8940000.0
2008-04-09 09:19:00,74.061,74.075,74.054,74.054,16240000.0
2008-04-09 09:20:00,74.048,74.067,74.035,74.035,13760000.0
2008-04-09 09:21:00,74.053,74.053,74.041,74.053,12600000.0
2008-04-09 09:22:00,74.043,74.061,74.042,74.061,10340000.0
2008-04-09 09:23:00,74.055,74.065,74.04,74.04,10520000.0
2008-04-09 09:24:00,74.066,74.092,74.046,74.085,18110000.0
2008-04-09 09:25:00,74.056,74.094,74.056,74.074,19430000.0
2008-04-09 09:26:00,74.084,74.093,74.08,74.09,10720000.0
2008-04-09 09:27:00,74.113,74.113,74.08,74.087,13900000.0
2008-04-09 09:28:00,74.082,74.095,74.082,74.095,14880000.0
2008-04-09 09:29:00,74.084,74.096,74.076,74.077,12590000.0
2008-04-09 09:30:00,74.088,74.088,74.066,74.067,9770000.0
2008-04-09 09:31:00,74.063,74.073,74.063,74.065,10380000.0
2008-04-09 09:32:00,74.067,74.084,74.058,74.058,11460000.0
2008-04-09 09:33:00,74.093,74.093,74.069,74.079,18080000.0
2008-04-09 09:34:00,74.093,74.101,74.082,74.082,12210000.0
2008-04-09 09:35:00,74.072,74.085,74.06,74.08,19720000.0
2008-04-09 09:36:00,74.109,74.111,74.063,74.072,18040000.0
2008-04-09 09:37:00,74.054,74.07,74.047,74.069,17210000.0
2008-04-09 09:38:00,74.055,74.055,74.031,74.031,11680000.0
2008-04-09 09:39:00,74.048,74.048,74.015,74.015,12300000.0
2008-04-09 09:40:00,74.055,74.067,74.025,74.033,18410000.0
2008-04-09 09:41:00,74.027,74.043,74.01,74.043,14510000.0
2008-04-09 09:42:00,74.051,74.054,74.035,74.036,12410000.0
2008-04-09 09:43:00,74.049,74.051,74.012,74.027,13710000.0
2008-04-09 09:44:00,73.994,74.011,73.989,74.008,12440000.0
2008-04-09 09:45:00,74.009,74.036,74.009,74.027,13750000.0
2008-04-09 09:46:00,74.027,74.04,74.015,74.025,20070000.0
2008-04-09 09:47:00,74.016,74.044,74.016,74.016,12770000.0
2008-04-09 09:48:00,74.034,74.036,74.013,74.014,13410000.0
2008-04-09 09:49:00,74.025,74.029,74.025,74.029,18860000.0
2008-04-09 09:50:00,74.001,74.007,74.001,74.007,18220000.0
2008-04-09 09:51:00,74.028,74.028,73.993,73.993,9880000.0
2008-04-09 09:52:00,73.99,74.005,73.99,73.992,13530000.0
2008-04-09 09:53:00,74.007,74.007,74.0,74.0,5070000.0
2008-04-09 09:54:00,74.011,74.011,73.976,74.01,14470000.0
2008-04-09 09:55:00,74.022,74.022,73.991,73.991,15670000.0
2008-04-09 09:56:00,73.995,73.997,73.991,73.996,21250000.0
2008-04-09 09:57:00,74.017,74.02,74.015,74.02,11350000.0
2008-04-09 09:58:00,74.002,74.006,74.002,74.006,4180000.0
2008-04-09 09:59:00,73.989,74.015,73.989,74.015,10520000.0
2008-04-09 10:00:00,74.048,74.048,74.039,74.045,18490000.0
2008-04-09 10:01:00,74.033,74.052,74.033,74.052,8450000.0
2008-04-09 10:02:00,74.02,74.032,74.02,74.029,7520000.0
2008-04-09 10:03:00,74.062,74.062,74.034,74.034,9200000.0
2008-04-09 10:04:00,74.035,74.035,74.01,74.021,14080000.0
2008-04-09 10:05:00,74.025,74.025,74.006,74.01,9570000.0
2008-04-09 10:06:00,74.031,74.048,74.027,74.039,21020000.0
2008-04-09 10:07:00,74.05,74.096,74.05,74.087,17940000.0
2008-04-09 10:08:00,74.09,74.09,74.072,74.072,10040000.0
2008-04-09 10:09:00,74.09,74.09,74.056,74.077,20440000.0
2008-04-09 10:10:00,74.055,74.086,74.051,74.066,13720000.0
2008-04-09 10:11:00,74.058,74.058,74.051,74.054,10330000.0
2008-04-09 10:12:00,74.093,74.093,74.061,74.061,15440000.0
2008-04-09 10:13:00,74.046,74.048,74.041,74.048,19760000.0
2008-04-09 10:14:00,74.05,74.077,74.05,74.066,10370000.0
2008-04-09 10:15:00,74.076,74.107,74.071,74.105,22390000.0
2008-04-09 10:16:00,74.103,74.116,74.101,74.102,13220000.0
2008-04-09 10:17:00,74.116,74.133,74.105,74.133,21300000.0
2008-04-09 10:18:00,74.113,74.113,74.074,74.077,9030000.0
2008-04-09 10:19:00,74.097,74.111,74.084,74.088,14360000.0
2008-04-09 10:20:00,74.077,74.134,74.077,74.094,21080000.0
2008-04-09 10:21:00,74.111,74.111,74.085,74.093,10700000.0
2008-04-09 10:22:00,74.078,74.083,74.057,74.057,12980000.0
2008-04-09 10:23:00,74.036,74.059,74.032,74.034,63580000.0
2008-04-09 10:24:00,74.045,74.045,74.015,74.027,76660000.0
2008-04-09 10:25:00,74.02,74.061,74.02,74.039,89970000.0
2008-04-09 10:26:00,74.03,74.036,74.026,74.031,119250000.0
2008-04-09 10:27:00,74.057,74.064,74.033,74.035,113240000.0
2008-04-09 10:28:00,74.057,74.057,74.027,74.027,110930000.0
2008-04-09 10:29:00,74.033,74.043,74.032,74.036,104450000.0
2008-04-09 10:30:00,74.058,74.058,74.03,74.034,29140000.0
2008-04-09 10:31:00,74.07,74.077,74.046,74.077,18290000.0
2008-04-09 10:32:00,74.067,74.092,74.067,74.092,84790000.0
2008-04-09 10:33:00,74.101,74.101,74.066,74.066,114690000.0
2008-04-09 10:34:00,74.076,74.088,74.049,74.049,66500000.0
2008-04-09 10:35:00,74.052,74.053,74.042,74.044,97630000.0
2008-04-09 10:36:00,74.068,74.078,74.045,74.045,108060000.0
2008-04-09 10:37:00,74.056,74.075,74.043,74.053,104240000.0
2008-04-09 10:38:00,74.07,74.092,74.057,74.065,79680000.0
2008-04-09 10:39:00,74.093,74.093,74.067,74.067,98800000.0
2008-04-09 10:40:00,74.054,74.059,74.052,74.052,76290000.0
2008-04-09 10:41:00,74.042,74.056,74.042,74.053,61840000.0
2008-04-09 10:42:00,74.067,74.067,74.045,74.048,134270000.0
2008-04-09 10:43:00,74.036,74.053,74.031,74.053,73300000.0
2008-04-09 10:44:00,74.027,74.041,74.023,74.027,89110000.0
2008-04-09 10:45:00,74.052,74.068,74.038,74.038,87940000.0
2008-04-09 10:46:00,74.06,74.072,74.043,74.072,81760000.0
2008-04-09 10:47:00,74.065,74.068,74.041,74.041,121210000.0
2008-04-09 10:48:00,74.055,74.068,74.037,74.038,101890000.0
2008-04-09 10:49:00,74.044,74.05,74.04,74.045,62980000.0
2008-04-09 10:50:00,74.06,74.067,74.059,74.064,60730000.0
2008-04-09 10:51:00,74.083,74.083,74.073,74.073,70760000.0
2008-04-09 10:52:00,74.077,74.094,74.073,74.094,62580000.0
2008-04-09 10:53:00,74.104,74.105,74.077,74.105,95920000.0
2008-04-09 10:54:00,74.093,74.093,74.067,74.071,77140000.0
2008-04-09 10:55:00,74.078,74.08,74.076,74.077,43580000.0
2008-04-09 10:56:00,74.069,74.081,74.062,74.067,81230000.0
2008-04-09 10:57:00,74.091,74.091,74.064,74.079,105520000.0
2008-04-09 10:58:00,74.088,74.111,74.084,74.084,87530000.0
2008-04-09 10:59:00,74.095,74.095,74.073,74.08,47390000.0
2008-04-09 11:00:00,74.099,74.103,74.089,74.103,37090000.0
2008-04-09 11:01:00,74.121,74.129,74.12,74.124,74140000.0
2008-04-09 11:02:00,74.092,74.092,74.066,74.066,101150000.0
2008-04-09 11:03:00,74.073,74.089,74.067,74.077,109290000.0
2008-04-09 11:04:00,74.071,74.085,74.071,74.084,92670000.0
2008-04-09 11:05:00,74.06,74.081,74.055,74.061,109010000.0
2008-04-09 11:06:00,74.083,74.083,74.045,74.059,107370000.0
2008-04-09 11:07:00,74.068,74.068,74.04,74.04,61540000.0
2008-04-09 11:08:00,74.03,74.042,74.021,74.042,81640000.0
2008-04-09 11:09:00,74.041,74.041,74.024,74.039,60270000.0
2008-04-09 11:10:00,74.034,74.071,74.034,74.071,56430000.0
2008-04-09 11:11:00,74.065,74.065,74.023,74.023,58140000.0
2008-04-09 11:12:00,74.044,74.044,73.992,73.992,73690000.0
2008-04-09 11:13:00,73.997,74.004,73.986,73.996,108090000.0
2008-04-09 11:14:00,74.008,74.037,74.003,74.016,139430000.0
2008-04-09 11:15:00,74.048,74.048,73.996,74.003,118040000.0
2008-04-09 11:16:00,74.006,74.012,74.0,74.005,84040000.0
2008-04-09 11:17:00,73.998,74.006,73.997,74.003,87710000.0
2008-04-09 11:18:00,74.037,74.039,74.004,74.004,108790000.0
2008-04-09 11:19:00,74.024,74.028,73.996,73.996,135830000.0
2008-04-09 11:20:00,73.996,73.997,73.989,73.989,102290000.0
2008-04-09 11:21:00,74.014,74.014,73.992,73.992,63730000.0
2008-04-09 11:22:00,73.999,74.0,73.994,73.995,59530000.0
2008-04-09 11:23:00,74.01,74.049,74.01,74.049,107630000.0
2008-04-09 11:24:00,74.082,74.082,74.028,74.029,159950000.0
2008-04-09 11:25:00,74.018,74.032,74.001,74.015,143690000.0
2008-04-09 11:26:00,74.021,74.021,74.003,74.008,99010000.0
2008-04-09 11:27:00,74.027,74.031,74.027,74.03,73460000.0
2008-04-09 11:28:00,74.026,74.054,74.026,74.05,90190000.0
2008-04-09 11:30:00,74.053,74.054,74.008,74.008,111660000.0
2008-04-09 11:31:00,74.021,74.065,74.021,74.039,129680000.0
2008-04-09 11:32:00,74.028,74.057,74.025,74.027,103140000.0
2008-04-09 11:33:00,74.047,74.051,74.033,74.035,128700000.0
2008-04-09 11:34:00,74.05,74.076,74.05,74.076,121780000.0
2008-04-09 11:35:00,74.076,74.077,74.069,74.07,118450000.0
2008-04-09 11:36:00,74.082,74.088,74.078,74.087,58310000.0
2008-04-09 11:37:00,74.086,74.086,74.077,74.077,52270000.0
2008-04-09 11:38:00,74.087,74.087,74.076,74.077,88230000.0
2008-04-09 11:39:00,74.071,74.073,74.057,74.057,105540000.0
2008-04-09 11:40:00,74.069,74.091,74.062,74.091,74970000.0
2008-04-09 11:41:00,74.061,74.076,74.061,74.067,105640000.0
2008-04-09 11:42:00,74.104,74.104,74.065,74.088,54180000.0
2008-04-09 11:43:00,74.073,74.093,74.073,74.093,112760000.0
2008-04-09 11:44:00,74.075,74.085,74.06,74.085,90240000.0
2008-04-09 11:45:00,74.102,74.102,74.063,74.063,72140000.0
2008-04-09 11:46:00,74.064,74.064,74.05,74.051,95440000.0
2008-04-09 11:47:00,74.066,74.086,74.062,74.069,67400000.0
2008-04-09 11:48:00,74.11,74.11,74.064,74.064,97500000.0
2008-04-09 11:51:00,74.076,74.076,74.054,74.054,65560000.0
2008-04-09 11:52:00,74.042,74.062,74.042,74.051,57750000.0
2008-04-09 11:53:00,74.065,74.077,74.056,74.056,72520000.0
2008-04-09 11:54:00,74.076,74.076,74.054,74.057,93120000.0
2008-04-09 11:55:00,74.047,74.072,74.046,74.072,63750000.0
2008-04-09 11:56:00,74.071,74.111,74.071,74.082,79170000.0
2008-04-09 11:57:00,74.102,74.102,74.08,74.087,118160000.0
2008-04-09 11:58:00,74.095,74.097,74.087,74.089,87500000.0
2008-04-09 11:59:00,74.098,74.129,74.096,74.1,70760000.0
2008-04-09 12:00:00,74.118,74.139,74.106,74.11,68820000.0
2008-04-09 12:01:00,74.145,74.153,74.106,74.131,87540000.0
2008-04-09 12:02:00,74.12,74.147,74.12,74.139,99350000.0
2008-04-09 12:03:00,74.133,74.133,74.108,74.117,99130000.0
2008-04-09 12:04:00,74.128,74.146,74.122,74.139,83950000.0
2008-04-09 12:05:00,74.126,74.145,74.116,74.144,28510000.0
2008-04-09 12:06:00,74.154,74.154,74.124,74.137,107020000.0
2008-04-09 12:07:00,74.122,74.124,74.112,74.119,116000000.0
2008-04-09 12:08:00,74.127,74.133,74.119,74.124,108130000.0
2008-04-09 12:09:00,74.152,74.161,74.135,74.146,113890000.0
2008-04-09 12:10:00,74.115,74.129,74.104,74.108,143730000.0
2008-04-09 12:11:00,74.119,74.15,74.116,74.127,96770000.0
2008-04-09 12:12:00,74.144,74.144,74.123,74.123,97350000.0
2008-04-09 12:13:00,74.126,74.126,74.119,74.119,119310000.0
2008-04-09 12:14:00,74.144,74.144,74.11,74.11,80050000.0
2008-04-09 12:15:00,74.132,74.132,74.106,74.119,81400000.0
2008-04-09 12:18:00,74.133,74.133,74.105,74.111,50780000.0
2008-04-09 12:19:00,74.118,74.12,74.118,74.118,113570000.0
2008-04-09 12:20:00,74.126,74.128,74.093,74.115,84950000.0
2008-04-09 12:21:00,74.129,74.143,74.107,74.143,90150000.0
2008-04-09 12:22:00,74.131,74.154,74.131,74.134,80920000.0
2008-04-09 12:23:00,74.139,74.14,74.135,74.138,67710000.0
2008-04-09 12:24:00,74.149,74.161,74.14,74.14,105850000.0
2008-04-09 12:25:00,74.129,74.144,74.129,74.132,98130000.0
2008-04-09 12:26:00,74.136,74.139,74.131,74.138,84970000.0
2008-04-09 12:27:00,74.156,74.161,74.134,74.153,83650000.0
2008-04-09 12:28:00,74.145,74.155,74.141,74.155,78700000.0
2008-04-09 12:29:00,74.195,74.196,74.189,74.189,77320000.0
2008-04-09 12:30:00,74.196,74.207,74.178,74.204,54940000.0
2008-04-09 12:31:00,74.204,74.22,74.201,74.201,105460000.0
2008-04-09 12:32:00,74.204,74.208,74.194,74.206,100640000.0
2008-04-09 12:33:00,74.222,74.222,74.185,74.185,118160000.0
2008-04-09 12:34:00,74.176,74.203,74.176,74.188,65140000.0
2008-04-09 12:35:00,74.18,74.211,74.18,74.182,66360000.0
2008-04-09 12:36:00,74.213,74.222,74.195,74.204,72120000.0
2008-04-09 12:37:00,74.208,74.217,74.208,74.215,115740000.0
2008-04-09 12:38:00,74.244,74.247,74.239,74.245,128460000.0
2008-04-09 12:39:00,74.233,74.233,74.204,74.216,94050000.0
2008-04-09 12:40:00,74.208,74.215,74.196,74.196,87860000.0
2008-04-09 12:41:00,74.202,74.208,74.191,74.193,100260000.0
2008-04-09 12:42:00,74.216,74.242,74.204,74.242,117180000.0
2008-04-09 12:43:00,74.21,74.23,74.203,74.21,78630000.0
2008-04-09 12:44:00,74.222,74.232,74.208,74.213,71080000.0
2008-04-09 12:45:00,74.233,74.233,74.215,74.222,38340000.0
2008-04-09 12:46:00,74.228,74.228,74.22,74.22,54040000.0
2008-04-09 12:47:00,74.231,74.261,74.224,74.224,79950000.0
2008-04-09 12:48:00,74.235,74.235,74.204,74.204,67480000.0
2008-04-09 12:49:00,74.212,74.235,74.212,74.22,57050000.0
2008-04-09 12:50:00,74.231,74.251,74.224,74.224,93380000.0
2008-04-09 12:51:00,74.245,74.245,74.225,74.228,71750000.0
2008-04-09 12:52:00,74.22,74.227,74.219,74.226,70690000.0
2008-04-09 12:53:00,74.215,74.215,74.201,74.21,80580000.0
2008-04-09 12:54:00,74.236,74.236,74.201,74.211,73980000.0
2008-04-09 12:55:00,74.199,74.219,74.194,74.197,83070000.0
2008-04-09 12:56:00,74.21,74.232,74.205,74.232,80370000.0
2008-04-09 12:57:00,74.226,74.226,74.219,74.219,37050000.0
2008-04-09 12:58:00,74.209,74.232,74.203,74.223,68750000.0
2008-04-09 12:59:00,74.19,74.196,74.19,74.191,72120000.0
2008-04-09 13:00:00,74.225,74.242,74.21,74.219,78100000.0
2008-04-09 13:01:00,74.228,74.266,74.228,74.245,57600000.0
2008-04-09 13:02:00,74.262,74.262,74.235,74.243,41400000.0
2008-04-09 13:03:00,74.266,74.266,74.236,74.244,120140000.0
2008-04-09 13:04:00,74.234,74.245,74.233,74.245,118020000.0
2008-04-09 13:05:00,74.244,74.297,74.244,74.283,66500000.0
2008-04-09 13:06:00,74.293,74.307,74.271,74.29,74350000.0
2008-04-09 13:07:00,74.3,74.324,74.293,74.312,101330000.0
2008-04-09 13:08:00,74.296,74.306,74.271,74.271,111570000.0
2008-04-09 13:09:00,74.293,74.293,74.263,74.278,36170000.0
2008-04-09 13:10:00,74.277,74.318,74.269,74.293,33860000.0
2008-04-09 13:11:00,74.29,74.321,74.29,74.295,58920000.0
2008-04-09 13:12:00,74.319,74.32,74.298,74.31,15440000.0
2008-04-09 13:13:00,74.322,74.342,74.313,74.318,31260000.0
2008-04-09 13:14:00,74.312,74.334,74.304,74.304,66550000.0
2008-04-09 13:15:00,74.309,74.309,74.259,74.298,39560000.0
2008-04-09 13:16:00,74.266,74.319,74.266,74.279,98210000.0
2008-04-09 13:17:00,74.272,74.313,74.272,74.307,92440000.0
2008-04-09 13:18:00,74.305,74.356,74.287,74.337,29310000.0
2008-04-09 13:19:00,74.348,74.359,74.335,74.348,46940000.0
2008-04-09 13:20:00,74.342,74.369,74.342,74.357,52150000.0
2008-04-09 13:21:00,74.38,74.38,74.343,74.35,74600000.0
2008-04-09 13:22:00,74.323,74.36,74.323,74.347,97950000.0
2008-04-09 13:23:00,74.321,74.336,74.321,74.336,82200000.0
2008-04-09 13:24:00,74.353,74.353,74.314,74.328,137440000.0
2008-04-09 13:25:00,74.302,74.319,74.293,74.305,72170000.0
2008-04-09 13:26:00,74.295,74.296,74.289,74.296,49900000.0
2008-04-09 13:27:00,74.315,74.317,74.294,74.298,37680000.0
2008-04-09 13:28:00,74.289,74.304,74.289,74.304,31000000.0
2008-04-09 13:29:00,74.296,74.301,74.276,74.301,52450000.0
2008-04-09 13:30:00,74.297,74.297,74.296,74.296,24120000.0
2008-04-09 13:31:00,74.28,74.299,74.28,74.296,15960000.0
2008-04-09 13:32:00,74.271,74.283,74.271,74.278,51440000.0
2008-04-09 13:33:00,74.305,74.305,74.266,74.28,45260000.0
2008-04-09 13:34:00,74.268,74.274,74.261,74.261,56800000.0
2008-04-09 13:35:00,74.264,74.264,74.243,74.243,46310000.0
2008-04-09 13:36:00,74.263,74.263,74.234,74.263,55010000.0
2008-04-09 13:37:00,74.239,74.252,74.234,74.234,30160000.0
2008-04-09 13:38:00,74.238,74.244,74.233,74.238,89310000.0
2008-04-09 13:39:00,74.273,74.273,74.234,74.234,74700000.0
2008-04-09 13:40:00,74.234,74.235,74.227,74.227,64780000.0
2008-04-09 13:41:00,74.256,74.256,74.247,74.247,35860000.0
2008-04-09 13:42:00,74.246,74.247,74.245,74.246,24120000.0
2008-04-09 13:43:00,74.255,74.259,74.255,74.258,29340000.0
2008-04-09 13:44:00,74.245,74.252,74.226,74.241,72200000.0
2008-04-09 13:45:00,74.259,74.263,74.242,74.257,67290000.0
2008-04-09 13:46:00,74.245,74.245,74.222,74.222,33740000.0
2008-04-09 13:47:00,74.232,74.253,74.227,74.241,74430000.0
2008-04-09 13:48:00,74.256,74.256,74.235,74.246,108820000.0
2008-04-09 13:49:00,74.255,74.256,74.246,74.256,53280000.0
2008-04-09 13:50:00,74.262,74.262,74.224,74.224,39650000.0
2008-04-09 13:51:00,74.245,74.245,74.223,74.223,33780000.0
2008-04-09 13:52:00,74.231,74.243,74.225,74.23,69770000.0
2008-04-09 13:53:00,74.221,74.228,74.217,74.228,105750000.0
2008-04-09 13:54:00,74.258,74.262,74.235,74.256,70830000.0
2008-04-09 13:55:00,74.268,74.27,74.266,74.268,72600000.0
2008-04-09 13:56:00,74.244,74.249,74.236,74.247,45230000.0
2008-04-09 13:57:00,74.244,74.271,74.244,74.271,92500000.0
2008-04-09 13:58:00,74.266,74.299,74.266,74.299,88370000.0
2008-04-09 13:59:00,74.334,74.341,74.311,74.333,78950000.0
2008-04-09 14:00:00,74.358,74.362,74.332,74.34,70830000.0
2008-04-09 14:02:00,74.33,74.344,74.33,74.344,107350000.0
2008-04-09 14:03:00,74.344,74.344,74.317,74.338,90820000.0
2008-04-09 14:06:00,74.322,74.325,74.31,74.325,63070000.0
2008-04-09 14:07:00,74.339,74.359,74.327,74.327,101770000.0
2008-04-09 14:08:00,74.309,74.317,74.309,74.317,74890000.0
2008-04-09 14:09:00,74.344,74.344,74.313,74.313,83250000.0
2008-04-09 14:10:00,74.315,74.316,74.309,74.309,68910000.0
2008-04-09 14:11:00,74.298,74.307,74.298,74.307,87720000.0
2008-04-09 14:12:00,74.34,74.34,74.288,74.315,74100000.0
2008-04-09 14:13:00,74.306,74.312,74.294,74.299,63750000.0
2008-04-09 14:14:00,74.289,74.321,74.289,74.318,98580000.0
2008-04-09 14:15:00,74.308,74.34,74.296,74.336,61510000.0
2008-04-09 14:16:00,74.321,74.332,74.307,74.321,99040000.0
2008-04-09 14:17:00,74.304,74.312,74.28,74.299,70400000.0
2008-04-09 14:18:00,74.284,74.284,74.273,74.278,127260000.0
2008-04-09 14:19:00,74.291,74.297,74.29,74.297,99170000.0
2008-04-09 14:21:00,74.319,74.326,74.319,74.326,62450000.0
2008-04-09 14:22:00,74.315,74.315,74.294,74.294,111690000.0
2008-04-09 14:23:00,74.296,74.296,74.272,74.272,85460000.0
2008-04-09 14:24:00,74.285,74.297,74.261,74.264,42790000.0
2008-04-09 14:25:00,74.248,74.254,74.242,74.249,27080000.0
2008-04-09 14:26:00,74.24,74.261,74.227,74.256,82330000.0
2008-04-09 14:27:00,74.256,74.259,74.224,74.238,41730000.0
2008-04-09 14:28:00,74.263,74.264,74.25,74.251,110190000.0
2008-04-09 14:29:00,74.241,74.255,74.241,74.241,136280000.0
2008-04-09 14:30:00,74.267,74.278,74.249,74.249,47030000.0
2008-04-09 14:31:00,74.253,74.253,74.221,74.238,60030000.0
2008-04-09 14:32:00,74.231,74.26,74.231,74.235,64660000.0
2008-04-09 14:33:00,74.263,74.263,74.214,74.214,109380000.0
2008-04-09 14:34:00,74.202,74.242,74.202,74.242,43360000.0
2008-04-09 14:35:00,74.215,74.216,74.203,74.203,63470000.0
2008-04-09 14:36:00,74.224,74.234,74.197,74.234,44040000.0
2008-04-09 14:37:00,74.211,74.241,74.205,74.225,80280000.0
2008-04-09 14:38:00,74.251,74.251,74.225,74.229,77170000.0
2008-04-09 14:39:00,74.253,74.253,74.235,74.246,49760000.0
2008-04-09 14:40:00,74.215,74.216,74.209,74.209,57410000.0
2008-04-09 14:41:00,74.219,74.239,74.212,74.22,65260000.0
2008-04-09 14:42:00,74.246,74.246,74.211,74.225,50410000.0
2008-04-09 14:43:00,74.215,74.223,74.211,74.223,42620000.0
2008-04-09 14:44:00,74.236,74.252,74.233,74.252,53450000.0
2008-04-09 14:45:00,74.281,74.281,74.24,74.242,107110000.0
2008-04-09 14:46:00,74.244,74.244,74.231,74.231,158930000.0
2008-04-09 14:47:00,74.238,74.244,74.231,74.231,78740000.0
2008-04-09 14:48:00,74.263,74.263,74.209,74.209,80870000.0
2008-04-09 14:49:00,74.214,74.224,74.175,74.175,51150000.0
2008-04-09 14:50:00,74.171,74.195,74.171,74.195,32390000.0
2008-04-09 14:51:00,74.221,74.221,74.177,74.182,46480000.0
2008-04-09 14:52:00,74.187,74.187,74.163,74.18,93090000.0
2008-04-09 14:53:00,74.157,74.189,74.157,74.157,124000000.0
2008-04-09 14:54:00,74.187,74.192,74.164,74.164,36140000.0
2008-04-09 14:55:00,74.174,74.204,74.174,74.181,43470000.0
2008-04-09 14:56:00,74.171,74.198,74.169,74.189,18650000.0
2008-04-09 14:57:00,74.206,74.206,74.183,74.183,43250000.0
2008-04-09 14:58:00,74.17,74.181,74.161,74.161,63900000.0
2008-04-09 14:59:00,74.15,74.162,74.143,74.151,77530000.0
2008-04-09 15:00:00,74.174,74.174,74.139,74.157,138670000.0
2008-04-09 15:01:00,74.138,74.165,74.133,74.141,85050000.0
2008-04-09 15:02:00,74.163,74.163,74.107,74.148,98450000.0
2008-04-09 15:03:00,74.156,74.17,74.144,74.144,100620000.0
2008-04-09 15:04:00,74.15,74.16,74.134,74.134,114010000.0
2008-04-09 15:05:00,74.135,74.144,74.112,74.112,77160000.0
2008-04-09 15:06:00,74.124,74.131,74.08,74.096,39880000.0
2008-04-09 15:07:00,74.121,74.121,74.096,74.1,33600000.0
2008-04-09 15:08:00,74.088,74.097,74.083,74.087,43650000.0
2008-04-09 15:09:00,74.111,74.129,74.096,74.096,38530000.0
2008-04-09 15:10:00,74.079,74.087,74.079,74.086,21870000.0
2008-04-09 15:11:00,74.082,74.086,74.082,74.086,38220000.0
2008-04-09 15:12:00,74.112,74.112,74.081,74.098,51510000.0
2008-04-09 15:13:00,74.09,74.12,74.084,74.12,112530000.0
2008-04-09 15:14:00,74.088,74.096,74.088,74.096,71840000.0
2008-04-09 15:15:00,74.124,74.124,74.101,74.111,74860000.0
2008-04-09 15:16:00,74.101,74.137,74.101,74.118,96500000.0
2008-04-09 15:17:00,74.13,74.16,74.119,74.139,129650000.0
2008-04-09 15:18:00,74.171,74.171,74.138,74.162,114580000.0
2008-04-09 15:19:00,74.151,74.159,74.109,74.121,166270000.0
2008-04-09 15:20:00,74.107,74.113,74.101,74.113,128860000.0
2008-04-09 15:21:00,74.133,74.133,74.11,74.118,64790000.0
2008-04-09 15:22:00,74.13,74.154,74.124,74.154,86590000.0
2008-04-09 15:23:00,74.124,74.153,74.124,74.131,80950000.0
2008-04-09 15:24:00,74.143,74.146,74.123,74.146,75910000.0
2008-04-09 15:25:00,74.113,74.135,74.113,74.135,70380000.0
2008-04-09 15:27:00,74.131,74.131,74.105,74.127,23370000.0
2008-04-09 15:28:00,74.108,74.116,74.108,74.109,81270000.0
2008-04-09 15:29:00,74.103,74.138,74.103,74.128,79810000.0
2008-04-09 15:30:00,74.165,74.165,74.126,74.138,124540000.0
2008-04-09 15:31:00,74.153,74.173,74.153,74.159,95420000.0
2008-04-09 15:32:00,74.175,74.22,74.175,74.216,84310000.0
2008-04-09 15:33:00,74.223,74.241,74.215,74.218,72070000.0
2008-04-09 15:34:00,74.224,74.224,74.201,74.201,77600000.0
2008-04-09 15:35:00,74.209,74.226,74.186,74.199,49660000.0
2008-04-09 15:36:00,74.217,74.241,74.207,74.212,48000000.0
2008-04-09 15:37:00,74.202,74.233,74.202,74.202,90610000.0
2008-04-09 15:38:00,74.209,74.246,74.209,74.246,71800000.0
2008-04-09 15:39:00,74.253,74.253,74.197,74.201,74330000.0
2008-04-09 15:40:00,74.188,74.209,74.171,74.171,71160000.0
2008-04-09 15:41:00,74.187,74.197,74.153,74.153,63740000.0
2008-04-09 15:42:00,74.173,74.183,74.143,74.183,76740000.0
2008-04-09 15:43:00,74.146,74.146,74.14,74.14,57600000.0
2008-04-09 15:44:00,74.164,74.167,74.124,74.124,51770000.0
2008-04-09 15:45:00,74.133,74.133,74.11,74.11,89660000.0
2008-04-09 15:46:00,74.124,74.157,74.12,74.121,102330000.0
2008-04-09 15:47:00,74.132,74.162,74.132,74.162,85760000.0
2008-04-09 15:48:00,74.186,74.186,74.158,74.16,66500000.0
2008-04-09 15:49:00,74.152,74.169,74.141,74.141,75780000.0
2008-04-09 15:50:00,74.151,74.19,74.146,74.19,73180000.0
2008-04-09 15:51:00,74.185,74.185,74.163,74.184,59070000.0
2008-04-09 15:52:00,74.159,74.163,74.152,74.157,18870000.0
2008-04-09 15:53:00,74.165,74.167,74.123,74.123,53750000.0
2008-04-09 15:54:00,74.145,74.158,74.123,74.123,43920000.0
2008-04-09 15:55:00,74.108,74.131,74.1,74.1,82330000.0
2008-04-09 15:56:00,74.113,74.144,74.108,74.144,77470000.0
2008-04-09 15:57:00,74.145,74.159,74.122,74.14,111580000.0
2008-04-09 15:58:00,74.15,74.181,74.139,74.154,57370000.0
2008-04-09 15:59:00,74.14,74.161,74.104,74.155,111710000.0
2008-04-09 16:00:00,74.179,74.194,74.118,74.124,102710000.0
2008-04-09 16:01:00,74.116,74.159,74.116,74.121,93640000.0
2008-04-09 16:02:00,74.113,74.134,74.096,74.105,114470000.0
2008-04-09 16:03:00,74.123,74.123,74.092,74.114,116110000.0
2008-04-09 16:04:00,74.1,74.127,74.1,74.101,69090000.0
2008-04-09 16:05:00,74.111,74.142,74.109,74.114,110390000.0
2008-04-09 16:06:00,74.132,74.132,74.083,74.083,131100000.0
2008-04-09 16:07:00,74.072,74.093,74.067,74.093,92050000.0
2008-04-09 16:08:00,74.069,74.138,74.069,74.115,41250000.0
2008-04-09 16:09:00,74.095,74.134,74.092,74.092,126350000.0
2008-04-09 16:10:00,74.094,74.116,74.089,74.093,19530000.0
2008-04-09 16:11:00,74.1,74.115,74.089,74.089,76480000.0
2008-04-09 16:12:00,74.115,74.115,74.076,74.089,64520000.0
2008-04-09 16:13:00,74.111,74.111,74.086,74.098,101510000.0
2008-04-09 16:14:00,74.1,74.105,74.094,74.098,65050000.0
2008-04-09 16:15:00,74.135,74.135,74.087,74.116,100400000.0
2008-04-09 16:16:00,74.085,74.131,74.085,74.113,69080000.0
2008-04-09 16:17:00,74.112,74.132,74.104,74.124,131350000.0
2008-04-09 16:18:00,74.123,74.123,74.096,74.116,97330000.0
2008-04-09 16:19:00,74.102,74.12,74.096,74.11,97260000.0
2008-04-09 16:20:00,74.121,74.14,74.114,74.123,61670000.0
2008-04-09 16:21:00,74.133,74.133,74.113,74.113,107350000.0
2008-04-09 16:22:00,74.137,74.137,74.101,74.118,84110000.0
2008-04-09 16:23:00,74.129,74.163,74.124,74.163,45490000.0
2008-04-09 16:24:00,74.153,74.153,74.117,74.128,20670000.0
2008-04-09 16:25:00,74.123,74.151,74.123,74.144,81750000.0
2008-04-09 16:26:00,74.119,74.122,74.111,74.111,39640000.0
2008-04-09 16:27:00,74.143,74.143,74.094,74.094,109630000.0
2008-04-09 16:28:00,74.098,74.111,74.093,74.105,139260000.0
2008-04-09 16:29:00,74.135,74.135,74.12,74.124,50610000.0
2008-04-09 16:30:00,74.166,74.166,74.072,74.072,71550000.0
2008-04-09 16:31:00,74.086,74.088,74.076,74.082,71610000.0
2008-04-09 16:32:00,74.076,74.103,74.071,74.073,105460000.0
2008-04-09 16:33:00,74.091,74.099,74.056,74.079,38420000.0
2008-04-09 16:34:00,74.075,74.092,74.069,74.092,65030000.0
2008-04-09 16:35:00,74.077,74.083,74.057,74.063,46460000.0
2008-04-09 16:36:00,74.086,74.086,74.035,74.035,76380000.0
2008-04-09 16:37:00,74.019,74.046,74.0,74.03,77650000.0
2008-04-09 16:38:00,74.025,74.041,74.024,74.036,54900000.0
2008-04-09 16:39:00,74.068,74.077,74.042,74.042,62290000.0
2008-04-09 16:40:00,74.066,74.069,74.024,74.024,58330000.0
2008-04-09 16:41:00,74.026,74.038,73.996,73.996,48700000.0
2008-04-09 16:42:00,73.988,74.01,73.97,73.998,38700000.0
2008-04-09 16:43:00,73.999,74.02,73.99,74.008,58430000.0
2008-04-09 16:44:00,74.017,74.017,74.002,74.009,109570000.0
2008-04-09 16:45:00,74.035,74.035,74.005,74.012,151120000.0
2008-04-09 16:46:00,74.031,74.068,74.026,74.047,81740000.0
2008-04-09 16:47:00,74.039,74.06,74.027,74.041,78630000.0
2008-04-09 16:48:00,74.059,74.093,74.047,74.067,52830000.0
2008-04-09 16:49:00,74.078,74.079,74.078,74.079,31800000.0
2008-04-09 16:50:00,74.091,74.112,74.078,74.083,45290000.0
2008-04-09 16:51:00,74.094,74.094,74.058,74.087,96920000.0
2008-04-09 16:52:00,74.048,74.092,74.048,74.059,113180000.0
2008-04-09 16:53:00,74.074,74.102,74.074,74.096,42180000.0
2008-04-09 16:54:00,74.09,74.109,74.066,74.088,44940000.0
2008-04-09 16:55:00,74.084,74.126,74.084,74.103,21110000.0
2008-04-09 16:56:00,74.092,74.098,74.074,74.074,51350000.0
2008-04-09 16:57:00,74.081,74.081,74.05,74.075,63440000.0
2008-04-09 16:58:00,74.088,74.1,74.074,74.097,76470000.0
2008-04-09 16:59:00,74.064,74.09,74.064,74.071,141010000.0
2008-04-09 17:00:00,74.082,74.082,74.067,74.076,88760000.0
2008-04-09 17:01:00,74.08,74.111,74.077,74.111,97300000.0
2008-04-09 17:02:00,74.084,74.119,74.084,74.101,101380000.0
2008-04-09 17:03:00,74.126,74.141,74.116,74.116,105290000.0
2008-04-09 17:04:00,74.129,74.141,74.108,74.141,76050000.0
2008-04-09 17:06:00,74.148,74.148,74.115,74.121,32910000.0
2008-04-09 17:07:00,74.128,74.14,74.111,74.111,39820000.0
2008-04-09 17:08:00,74.12,74.138,74.105,74.121,39520000.0
2008-04-09 17:09:00,74.125,74.125,74.094,74.098,18980000.0
2008-04-09 17:11:00,74.115,74.115,74.089,74.099,46080000.0
2008-04-09 17:12:00,74.117,74.123,74.107,74.114,103330000.0
2008-04-09 17:13:00,74.088,74.099,74.077,74.097,75160000.0
2008-04-09 17:14:00,74.075,74.075,74.061,74.073,66600000.0
2008-04-09 17:15:00,74.119,74.119,74.064,74.088,86620000.0
2008-04-09 17:16:00,74.052,74.063,74.049,74.05,129040000.0
2008-04-09 17:17:00,74.046,74.061,74.033,74.061,113920000.0
2008-04-09 17:18:00,74.06,74.06,74.029,74.038,143110000.0
2008-04-09 17:19:00,74.032,74.066,74.032,74.063,122910000.0
2008-04-09 17:20:00,74.037,74.073,74.017,74.017,65310000.0
2008-04-09 17:21:00,74.039,74.042,74.018,74.021,89620000.0
2008-04-09 17:22:00,74.026,74.04,73.996,73.996,82820000.0
2008-04-09 17:23:00,73.983,74.0,73.982,73.982,79810000.0
2008-04-09 17:24:00,74.004,74.016,73.98,73.98,62370000.0
2008-04-09 17:25:00,73.993,74.042,73.99,74.042,75940000.0
2008-04-09 17:26:00,74.004,74.036,73.995,74.013,22800000.0
2008-04-09 17:27:00,74.004,74.006,73.977,74.0,76540000.0
2008-04-09 17:28:00,73.964,73.97,73.927,73.943,84890000.0
2008-04-09 17:29:00,73.941,73.953,73.915,73.953,119140000.0
2008-04-09 17:30:00,73.966,73.969,73.935,73.947,98580000.0
2008-04-09 17:31:00,73.941,73.956,73.941,73.941,78590000.0
2008-04-09 17:32:00,73.928,73.95,73.9,73.919,79350000.0
2008-04-09 17:33:00,73.949,73.972,73.936,73.963,86710000.0
2008-04-09 17:34:00,73.903,73.903,73.876,73.879,49860000.0
2008-04-09 17:35:00,73.868,73.899,73.855,73.873,46190000.0
2008-04-09 17:36:00,73.85,73.879,73.816,73.85,88540000.0
2008-04-09 17:37:00,73.817,73.832,73.814,73.827,66360000.0
2008-04-09 17:38:00,73.858,73.862,73.837,73.848,76750000.0
2008-04-09 17:39:00,73.87,73.882,73.853,73.86,68940000.0
2008-04-09 17:40:00,73.854,73.892,73.854,73.884,59740000.0
2008-04-09 17:41:00,73.877,73.898,73.862,73.862,69390000.0
2008-04-09 17:42:00,73.879,73.883,73.853,73.866,57190000.0
2008-04-09 17:43:00,73.876,73.877,73.863,73.869,50900000.0
2008-04-09 17:44:00,73.883,73.912,73.883,73.897,78250000.0
2008-04-09 17:45:00,73.919,73.93,73.903,73.903,107600000.0
2008-04-09 17:46:00,73.91,73.939,73.907,73.935,89550000.0
2008-04-09 17:47:00,73.921,73.952,73.921,73.946,62980000.0
2008-04-09 17:48:00,73.945,73.953,73.925,73.93,64820000.0
2008-04-09 17:49:00,73.921,73.955,73.913,73.955,65630000.0
2008-04-09 17:50:00,73.942,73.956,73.935,73.94,61500000.0
2008-04-09 17:51:00,73.962,73.962,73.922,73.922,21050000.0
2008-04-09 17:52:00,73.937,73.949,73.917,73.945,51110000.0
2008-04-09 17:53:00,73.93,73.948,73.894,73.894,36690000.0
2008-04-09 17:54:00,73.924,73.924,73.873,73.886,70250000.0
2008-04-09 17:55:00,73.892,73.892,73.862,73.862,70440000.0
2008-04-09 17:56:00,73.876,73.903,73.876,73.896,114160000.0
2008-04-09 17:57:00,73.9,73.9,73.851,73.877,50000000.0
2008-04-09 17:58:00,73.863,73.898,73.863,73.897,118490000.0
2008-04-09 17:59:00,73.878,73.881,73.864,73.869,97290000.0
2008-04-09 18:00:00,73.885,73.885,73.864,73.875,89900000.0
2008-04-09 18:01:00,73.895,73.909,73.88,73.89,116120000.0
2008-04-09 18:02:00,73.922,73.929,73.893,73.916,112240000.0
2008-04-09 18:03:00,73.947,73.96,73.916,73.945,65830000.0
2008-04-09 18:04:00,73.943,73.973,73.943,73.954,107800000.0
2008-04-09 18:05:00,73.964,73.991,73.958,73.991,120130000.0
2008-04-09 18:06:00,73.985,73.995,73.971,73.981,75740000.0
2008-04-09 18:07:00,74.006,74.013,73.978,73.978,40970000.0
2008-04-09 18:09:00,74.003,74.012,74.003,74.008,12960000.0
2008-04-09 18:10:00,73.973,73.974,73.964,73.974,108700000.0
2008-04-09 18:11:00,73.969,73.981,73.954,73.968,89040000.0
2008-04-09 18:12:00,73.959,73.959,73.906,73.938,63850000.0
2008-04-09 18:13:00,73.903,73.923,73.903,73.917,90210000.0
2008-04-09 18:14:00,73.927,73.935,73.919,73.935,83940000.0
2008-04-09 18:15:00,73.934,73.971,73.934,73.949,79670000.0
2008-04-09 18:16:00,73.944,73.971,73.944,73.965,74680000.0
2008-04-09 18:18:00,73.965,73.971,73.935,73.935,90840000.0
2008-04-09 18:19:00,73.921,73.943,73.918,73.936,62350000.0
2008-04-09 18:20:00,73.905,73.914,73.894,73.909,95530000.0
2008-04-09 18:21:00,73.924,73.924,73.876,73.89,104660000.0
2008-04-09 18:22:00,73.901,73.94,73.901,73.905,131800000.0
2008-04-09 18:23:00,73.928,73.93,73.927,73.929,90520000.0
2008-04-09 18:24:00,73.921,73.931,73.907,73.924,70910000.0
2008-04-09 18:25:00,73.912,73.93,73.897,73.903,89100000.0
2008-04-09 18:26:00,73.894,73.903,73.877,73.879,103230000.0
2008-04-09 18:27:00,73.908,73.908,73.89,73.895,79610000.0
2008-04-09 18:28:00,73.895,73.944,73.895,73.917,23930000.0
2008-04-09 18:29:00,73.913,73.949,73.913,73.918,59760000.0
2008-04-09 18:30:00,73.945,73.953,73.921,73.953,61540000.0
2008-04-09 18:31:00,73.916,73.916,73.9,73.9,89340000.0
2008-04-09 18:32:00,73.894,73.917,73.886,73.908,97090000.0
2008-04-09 18:33:00,73.938,73.942,73.92,73.942,96830000.0
2008-04-09 18:34:00,73.966,73.971,73.961,73.971,53380000.0
2008-04-09 18:35:00,73.989,73.989,73.964,73.97,63650000.0
2008-04-09 18:36:00,73.996,74.006,73.968,73.968,86290000.0
2008-04-09 18:37:00,73.967,73.994,73.955,73.962,78290000.0
2008-04-09 18:38:00,73.948,73.955,73.948,73.951,32760000.0
2008-04-09 18:39:00,73.974,73.974,73.945,73.959,81250000.0
2008-04-09 18:40:00,73.949,73.954,73.935,73.949,59490000.0
2008-04-09 18:41:00,73.938,73.942,73.932,73.939,75150000.0
2008-04-09 18:42:00,73.955,73.955,73.924,73.924,74510000.0
2008-04-09 18:43:00,73.926,73.93,73.9,73.9,31210000.0
2008-04-09 18:44:00,73.903,73.903,73.863,73.863,75470000.0
2008-04-09 18:45:00,73.894,73.894,73.869,73.869,57060000.0
2008-04-09 18:46:00,73.858,73.874,73.858,73.874,42050000.0
2008-04-09 18:47:00,73.867,73.879,73.855,73.858,40980000.0
2008-04-09 18:48:00,73.876,73.876,73.765,73.776,96850000.0
2008-04-09 18:49:00,73.795,73.803,73.777,73.789,101430000.0
2008-04-09 18:50:00,73.803,73.837,73.796,73.837,141220000.0
2008-04-09 18:51:00,73.84,73.84,73.818,73.83,80810000.0
2008-04-09 18:52:00,73.82,73.825,73.813,73.818,72340000.0
2008-04-09 18:53:00,73.812,73.84,73.812,73.836,33330000.0
2008-04-09 18:54:00,73.841,73.847,73.795,73.795,46660000.0
2008-04-09 18:55:00,73.813,73.82,73.789,73.798,56750000.0
2008-04-09 18:56:00,73.785,73.785,73.719,73.757,131420000.0
2008-04-09 18:57:00,73.75,73.75,73.709,73.711,64490000.0
2008-04-09 18:58:00,73.722,73.745,73.722,73.745,35060000.0
2008-04-09 18:59:00,73.728,73.743,73.713,73.721,37330000.0
2008-04-09 19:00:00,73.725,73.725,73.655,73.655,23340000.0
2008-04-09 19:01:00,73.664,73.742,73.664,73.723,69530000.0
2008-04-09 19:02:00,73.735,73.765,73.692,73.717,51590000.0
2008-04-09 19:03:00,73.722,73.75,73.708,73.722,111320000.0
2008-04-09 19:04:00,73.713,73.757,73.701,73.748,131120000.0
2008-04-09 19:05:00,73.771,73.771,73.624,73.694,62180000.0
2008-04-09 19:06:00,73.718,73.718,73.673,73.69,123800000.0
2008-04-09 19:07:00,73.699,73.714,73.699,73.703,105680000.0
2008-04-09 19:08:00,73.713,73.734,73.707,73.734,101040000.0
2008-04-09 19:09:00,73.734,73.734,73.714,73.732,57220000.0
2008-04-09 19:10:00,73.716,73.73,73.712,73.712,44660000.0
2008-04-09 19:11:00,73.721,73.744,73.721,73.723,31280000.0
2008-04-09 19:12:00,73.735,73.74,73.714,73.714,46820000.0
2008-04-09 19:13:00,73.723,73.759,73.723,73.743,31290000.0
2008-04-09 19:14:00,73.756,73.757,73.75,73.757,32050000.0
2008-04-09 19:15:00,73.772,73.772,73.753,73.767,56280000.0
2008-04-09 19:16:00,73.758,73.76,73.734,73.739,85950000.0
2008-04-09 19:17:00,73.745,73.752,73.732,73.733,111180000.0
2008-04-09 19:18:00,73.75,73.764,73.747,73.755,66150000.0
2008-04-09 19:19:00,73.769,73.785,73.761,73.761,71630000.0
2008-04-09 19:20:00,73.774,73.829,73.77,73.807,107340000.0
2008-04-09 19:21:00,73.819,73.819,73.778,73.792,117330000.0
2008-04-09 19:22:00,73.799,73.813,73.792,73.813,158260000.0
2008-04-09 19:23:00,73.792,73.803,73.788,73.788,125830000.0
2008-04-09 19:24:00,73.814,73.825,73.785,73.785,108500000.0
2008-04-09 19:25:00,73.789,73.804,73.789,73.797,64710000.0
2008-04-09 19:26:00,73.788,73.791,73.767,73.779,96630000.0
2008-04-09 19:27:00,73.794,73.794,73.751,73.753,73530000.0
2008-04-09 19:28:00,73.756,73.762,73.736,73.746,87480000.0
2008-04-09 19:29:00,73.719,73.727,73.719,73.727,69650000.0
2008-04-09 19:30:00,73.752,73.752,73.724,73.724,48430000.0
2008-04-09 19:31:00,73.729,73.743,73.723,73.743,63130000.0
2008-04-09 19:32:00,73.73,73.749,73.73,73.749,64720000.0
2008-04-09 19:33:00,73.793,73.793,73.728,73.728,127190000.0
2008-04-09 19:34:00,73.715,73.757,73.715,73.733,93470000.0
2008-04-09 19:35:00,73.743,73.781,73.743,73.781,94780000.0
2008-04-09 19:36:00,73.789,73.806,73.778,73.806,89870000.0
2008-04-09 19:37:00,73.774,73.802,73.774,73.802,84990000.0
2008-04-09 19:38:00,73.794,73.834,73.794,73.808,67230000.0
2008-04-09 19:39:00,73.853,73.853,73.807,73.812,53260000.0
2008-04-09 19:40:00,73.801,73.825,73.796,73.825,64400000.0
2008-04-09 19:41:00,73.787,73.796,73.783,73.788,96310000.0
2008-04-09 19:42:00,73.808,73.81,73.787,73.799,65170000.0
2008-04-09 19:44:00,73.791,73.805,73.785,73.798,68940000.0
2008-04-09 19:45:00,73.817,73.829,73.799,73.818,72900000.0
2008-04-09 19:46:00,73.785,73.803,73.785,73.788,70140000.0
2008-04-09 19:47:00,73.778,73.789,73.775,73.78,38540000.0
2008-04-09 19:48:00,73.797,73.801,73.775,73.775,73170000.0
2008-04-09 19:49:00,73.75,73.759,73.749,73.756,109740000.0
2008-04-09 19:50:00,73.748,73.75,73.747,73.749,88380000.0
2008-04-09 19:51:00,73.781,73.781,73.762,73.762,72630000.0
2008-04-09 19:52:00,73.753,73.77,73.744,73.75,53500000.0
2008-04-09 19:54:00,73.773,73.773,73.745,73.757,65160000.0
2008-04-09 19:55:00,73.748,73.752,73.733,73.733,49600000.0
2008-04-09 19:56:00,73.718,73.718,73.711,73.711,34440000.0
2008-04-09 19:57:00,73.751,73.751,73.711,73.743,41460000.0
2008-04-09 19:58:00,73.763,73.763,73.733,73.733,51990000.0
2008-04-09 19:59:00,73.739,73.752,73.732,73.752,107670000.0
2008-04-09 20:00:00,73.754,73.762,73.734,73.747,72240000.0
2008-04-09 20:01:00,73.775,73.775,73.753,73.753,98820000.0
2008-04-09 20:02:00,73.763,73.796,73.754,73.791,91330000.0
2008-04-09 20:03:00,73.816,73.816,73.794,73.794,115500000.0
2008-04-09 20:04:00,73.797,73.81,73.783,73.791,92350000.0
2008-04-09 20:05:00,73.773,73.773,73.758,73.758,113280000.0
2008-04-09 20:06:00,73.775,73.775,73.745,73.766,133340000.0
2008-04-09 20:07:00,73.762,73.78,73.762,73.775,94930000.0
2008-04-09 20:08:00,73.772,73.796,73.772,73.796,68760000.0
2008-04-09 20:09:00,73.798,73.801,73.795,73.798,148020000.0
2008-04-09 20:10:00,73.77,73.785,73.765,73.785,98430000.0
2008-04-09 20:11:00,73.766,73.768,73.739,73.758,51430000.0
2008-04-09 20:12:00,73.756,73.757,73.724,73.756,83280000.0
2008-04-09 20:13:00,73.74,73.746,73.735,73.735,69140000.0
2008-04-09 20:14:00,73.722,73.728,73.712,73.728,80820000.0
2008-04-09 20:15:00,73.728,73.739,73.716,73.729,97760000.0
2008-04-09 20:16:00,73.719,73.73,73.69,73.707,130830000.0
2008-04-09 20:17:00,73.706,73.706,73.678,73.703,111910000.0
2008-04-09 20:18:00,73.709,73.709,73.688,73.692,115430000.0
2008-04-09 20:19:00,73.683,73.723,73.683,73.711,112430000.0
2008-04-09 20:20:00,73.725,73.737,73.723,73.728,29570000.0
2008-04-09 20:21:00,73.744,73.745,73.743,73.743,16020000.0
2008-04-09 20:22:00,73.734,73.738,73.729,73.732,75540000.0
2008-04-09 20:23:00,73.725,73.725,73.716,73.717,111180000.0
2008-04-09 20:24:00,73.734,73.735,73.72,73.725,71090000.0
2008-04-09 20:25:00,73.714,73.714,73.7,73.7,110890000.0
2008-04-09 20:26:00,73.701,73.701,73.674,73.674,121020000.0
2008-04-09 20:27:00,73.694,73.715,73.679,73.715,103310000.0
2008-04-09 20:28:00,73.717,73.749,73.717,73.749,92300000.0
2008-04-09 20:29:00,73.744,73.745,73.719,73.732,95390000.0
2008-04-09 20:30:00,73.735,73.735,73.705,73.705,79470000.0
2008-04-09 20:31:00,73.714,73.743,73.714,73.743,65160000.0
2008-04-09 20:32:00,73.744,73.761,73.744,73.757,126050000.0
2008-04-09 20:33:00,73.764,73.764,73.737,73.746,75850000.0
2008-04-09 20:34:00,73.75,73.75,73.711,73.711,98010000.0
2008-04-09 20:35:00,73.718,73.731,73.708,73.731,95060000.0
2008-04-09 20:36:00,73.745,73.749,73.745,73.747,88910000.0
2008-04-09 20:37:00,73.756,73.763,73.742,73.742,128640000.0
2008-04-09 20:38:00,73.749,73.77,73.749,73.763,105810000.0
2008-04-09 20:39:00,73.791,73.804,73.776,73.804,67550000.0
2008-04-09 20:40:00,73.783,73.793,73.781,73.781,57420000.0
2008-04-09 20:41:00,73.766,73.773,73.76,73.767,83470000.0
2008-04-09 20:42:00,73.783,73.789,73.765,73.765,69870000.0
2008-04-09 20:43:00,73.75,73.757,73.75,73.757,98600000.0
2008-04-09 20:44:00,73.752,73.771,73.752,73.752,74140000.0
2008-04-09 20:45:00,73.785,73.785,73.755,73.755,44060000.0
2008-04-09 20:46:00,73.759,73.768,73.753,73.755,88760000.0
2008-04-09 20:47:00,73.769,73.791,73.764,73.791,104200000.0
2008-04-09 20:48:00,73.798,73.798,73.777,73.792,9020000.0
2008-04-09 20:49:00,73.786,73.786,73.763,73.764,51210000.0
2008-04-09 20:50:00,73.766,73.788,73.752,73.771,39230000.0
2008-04-09 20:51:00,73.778,73.778,73.721,73.721,79300000.0
2008-04-09 20:52:00,73.705,73.714,73.703,73.709,104500000.0
2008-04-09 20:53:00,73.722,73.744,73.722,73.725,111690000.0
2008-04-09 20:54:00,73.726,73.741,73.712,73.712,101840000.0
2008-04-09 20:55:00,73.703,73.723,73.703,73.723,105090000.0
2008-04-09 20:56:00,73.734,73.743,73.713,73.743,101790000.0
2008-04-09 20:57:00,73.747,73.768,73.731,73.747,59940000.0
2008-04-09 20:58:00,73.76,73.779,73.756,73.773,97360000.0
2008-04-09 20:59:00,73.762,73.767,73.75,73.767,64150000.0
2008-04-09 21:00:00,73.821,73.821,73.772,73.797,59780000.0
2008-04-09 21:01:00,73.79,73.797,73.79,73.797,59850000.0
2008-04-09 21:02:00,73.794,73.82,73.794,73.808,86260000.0
2008-04-09 21:03:00,73.83,73.83,73.77,73.805,114390000.0
2008-04-09 21:04:00,73.794,73.795,73.781,73.782,137520000.0
2008-04-09 21:05:00,73.771,73.777,73.77,73.774,128000000.0
2008-04-09 21:06:00,73.809,73.809,73.775,73.778,91960000.0
2008-04-09 21:07:00,73.767,73.781,73.767,73.768,92170000.0
2008-04-09 21:08:00,73.773,73.775,73.763,73.769,103720000.0
2008-04-09 21:09:00,73.808,73.812,73.804,73.809,139950000.0
2008-04-09 21:10:00,73.76,73.767,73.759,73.766,87760000.0
2008-04-09 21:11:00,73.756,73.757,73.732,73.75,66880000.0
2008-04-09 21:12:00,73.79,73.79,73.75,73.75,64290000.0
2008-04-09 21:13:00,73.74,73.771,73.74,73.763,103280000.0
2008-04-09 21:14:00,73.774,73.781,73.765,73.778,175290000.0
2008-04-09 21:15:00,73.829,73.829,73.785,73.803,143910000.0
2008-04-09 21:16:00,73.794,73.797,73.781,73.781,109300000.0
2008-04-09 21:17:00,73.769,73.771,73.767,73.77,73680000.0
2008-04-09 21:18:00,73.817,73.82,73.791,73.799,93360000.0
2008-04-09 21:19:00,73.789,73.822,73.789,73.822,90830000.0
2008-04-09 21:20:00,73.83,73.83,73.806,73.807,124570000.0
2008-04-09 21:21:00,73.798,73.844,73.798,73.82,151950000.0
2008-04-09 21:22:00,73.82,73.824,73.813,73.82,110370000.0
2008-04-09 21:23:00,73.826,73.835,73.817,73.817,129320000.0
2008-04-09 21:24:00,73.857,73.857,73.804,73.804,126380000.0
2008-04-09 21:25:00,73.808,73.812,73.798,73.802,121830000.0
2008-04-09 21:26:00,73.791,73.798,73.785,73.791,52240000.0
2008-04-09 21:27:00,73.826,73.826,73.8,73.8,52090000.0
2008-04-09 21:28:00,73.789,73.794,73.788,73.794,98620000.0
2008-04-09 21:29:00,73.783,73.784,73.776,73.776,105880000.0
2008-04-09 21:30:00,73.809,73.81,73.775,73.805,76820000.0
2008-04-09 21:31:00,73.798,73.803,73.791,73.796,119820000.0
2008-04-09 21:32:00,73.807,73.813,73.793,73.8,54740000.0
2008-04-09 21:33:00,73.831,73.831,73.787,73.792,120980000.0
2008-04-09 21:34:00,73.797,73.797,73.79,73.796,94620000.0
2008-04-09 21:35:00,73.792,73.822,73.792,73.822,72240000.0
2008-04-09 21:36:00,73.864,73.864,73.835,73.837,98260000.0
2008-04-09 21:37:00,73.842,73.842,73.827,73.827,74130000.0
2008-04-09 21:38:00,73.841,73.869,73.828,73.869,106130000.0
2008-04-09 21:39:00,73.911,73.911,73.87,73.88,120350000.0
2008-04-09 21:40:00,73.865,73.867,73.86,73.861,94670000.0
2008-04-09 21:41:00,73.863,73.866,73.853,73.86,53310000.0
2008-04-09 21:42:00,73.893,73.893,73.854,73.854,60880000.0
2008-04-09 21:43:00,73.854,73.854,73.837,73.847,68760000.0
2008-04-09 21:44:00,73.839,73.85,73.837,73.846,95510000.0
2008-04-09 21:45:00,73.89,73.89,73.864,73.864,62910000.0
2008-04-09 21:46:00,73.848,73.863,73.848,73.863,83660000.0
2008-04-09 21:47:00,73.857,73.86,73.852,73.858,131500000.0
2008-04-09 21:48:00,73.886,73.886,73.851,73.856,10970000.0
2008-04-09 21:49:00,73.846,73.853,73.84,73.84,74770000.0
2008-04-09 21:50:00,73.845,73.846,73.839,73.84,77130000.0
2008-04-09 21:51:00,73.878,73.879,73.875,73.876,90930000.0
2008-04-09 21:52:00,73.831,73.837,73.83,73.836,112320000.0
2008-04-09 21:53:00,73.823,73.826,73.81,73.826,104090000.0
2008-04-09 21:54:00,73.852,73.852,73.824,73.824,76670000.0
2008-04-09 21:56:00,73.826,73.826,73.818,73.821,109440000.0
2008-04-09 21:57:00,73.862,73.862,73.815,73.823,117910000.0
2008-04-09 21:58:00,73.827,73.83,73.818,73.824,106350000.0
2008-04-09 21:59:00,73.838,73.848,73.836,73.836,115320000.0
2008-04-09 22:00:00,73.891,73.891,73.843,73.843,147210000.0
2008-04-09 22:01:00,73.845,73.848,73.838,73.839,107460000.0
2008-04-09 22:03:00,73.864,73.864,73.844,73.855,116160000.0
2008-04-09 22:04:00,73.85,73.856,73.847,73.856,76790000.0
2008-04-09 22:05:00,73.872,73.877,73.87,73.871,79700000.0
2008-04-09 22:06:00,73.902,73.902,73.874,73.874,9990000.0
2008-04-09 22:07:00,73.881,73.886,73.88,73.886,80750000.0
2008-04-09 22:08:00,73.903,73.914,73.903,73.909,51470000.0
2008-04-09 22:09:00,73.944,73.944,73.902,73.902,91750000.0
2008-04-09 22:10:00,73.907,73.907,73.902,73.902,70280000.0
2008-04-09 22:11:00,73.885,73.887,73.879,73.879,87210000.0
2008-04-09 22:12:00,73.914,73.914,73.883,73.894,81230000.0
2008-04-09 22:14:00,73.878,73.88,73.876,73.878,104040000.0
2008-04-09 22:15:00,73.923,73.923,73.895,73.895,104670000.0
2008-04-09 22:16:00,73.895,73.895,73.874,73.874,81820000.0
2008-04-09 22:17:00,73.878,73.893,73.874,73.883,80350000.0
2008-04-09 22:18:00,73.919,73.919,73.884,73.884,78890000.0
2008-04-09 22:19:00,73.886,73.887,73.879,73.879,78690000.0
2008-04-09 22:20:00,73.868,73.876,73.868,73.876,56540000.0
2008-04-09 22:21:00,73.912,73.912,73.87,73.881,105490000.0
2008-04-09 22:23:00,73.887,73.898,73.886,73.888,108710000.0
2008-04-09 22:24:00,73.922,73.922,73.896,73.9,62240000.0
2008-04-09 22:25:00,73.891,73.897,73.89,73.892,67390000.0
2008-04-09 22:26:00,73.879,73.887,73.879,73.887,71490000.0
2008-04-09 22:27:00,73.924,73.924,73.902,73.902,117860000.0
2008-04-09 22:28:00,73.888,73.896,73.888,73.895,125360000.0
2008-04-09 22:29:00,73.89,73.896,73.887,73.888,75130000.0
2008-04-09 22:30:00,73.914,73.914,73.892,73.893,80310000.0
2008-04-09 22:33:00,73.922,73.922,73.894,73.894,74260000.0
2008-04-09 22:34:00,73.879,73.884,73.871,73.879,67290000.0
2008-04-09 22:35:00,73.861,73.869,73.861,73.866,38950000.0
2008-04-09 22:36:00,73.906,73.906,73.862,73.862,53770000.0
2008-04-09 22:37:00,73.879,73.883,73.872,73.879,80160000.0
2008-04-09 22:38:00,73.87,73.872,73.863,73.863,67460000.0
2008-04-09 22:39:00,73.893,73.893,73.844,73.844,57340000.0
2008-04-09 22:41:00,73.856,73.856,73.849,73.856,63610000.0
2008-04-09 22:42:00,73.887,73.889,73.885,73.888,59730000.0
2008-04-09 22:43:00,73.868,73.876,73.865,73.871,78080000.0
2008-04-09 22:44:00,73.876,73.876,73.862,73.867,68380000.0
2008-04-09 22:45:00,73.901,73.901,73.859,73.86,84320000.0
2008-04-09 22:46:00,73.847,73.85,73.845,73.849,70620000.0
2008-04-09 22:47:00,73.857,73.859,73.855,73.857,35810000.0
2008-04-09 22:48:00,73.896,73.898,73.896,73.898,3380000.0
2008-04-09 22:50:00,73.851,73.857,73.851,73.853,84420000.0
2008-04-09 22:51:00,73.894,73.894,73.845,73.85,60900000.0
2008-04-09 22:52:00,73.869,73.87,73.867,73.869,41870000.0
2008-04-09 22:53:00,73.851,73.865,73.844,73.85,119520000.0
2008-04-09 22:54:00,73.878,73.878,73.837,73.852,119000000.0
2008-04-09 22:55:00,73.857,73.857,73.847,73.847,60260000.0
2008-04-09 22:56:00,73.838,73.847,73.838,73.847,79530000.0
2008-04-09 22:57:00,73.886,73.886,73.854,73.874,97080000.0
2008-04-09 22:58:00,73.865,73.869,73.859,73.866,112590000.0
2008-04-09 22:59:00,73.859,73.861,73.845,73.85,31860000.0
2008-04-09 23:00:00,73.895,73.895,73.863,73.884,33080000.0
2008-04-09 23:01:00,73.876,73.876,73.854,73.862,55310000.0
2008-04-09 23:03:00,73.878,73.89,73.875,73.879,30290000.0
2008-04-09 23:04:00,73.869,73.878,73.869,73.878,76240000.0
2008-04-09 23:05:00,73.868,73.875,73.862,73.862,35760000.0
2008-04-09 23:06:00,73.884,73.884,73.845,73.86,105160000.0
2008-04-09 23:07:00,73.849,73.854,73.847,73.851,87740000.0
2008-04-09 23:08:00,73.863,73.885,73.863,73.885,35500000.0
2008-04-09 23:09:00,73.904,73.904,73.875,73.88,48850000.0
2008-04-09 23:10:00,73.891,73.896,73.891,73.895,57410000.0
2008-04-09 23:11:00,73.886,73.887,73.878,73.887,77490000.0
2008-04-09 23:12:00,73.915,73.915,73.886,73.89,104690000.0
2008-04-09 23:14:00,73.879,73.887,73.879,73.885,150280000.0
2008-04-09 23:15:00,73.893,73.893,73.882,73.885,74540000.0
2008-04-09 23:16:00,73.869,73.883,73.869,73.876,54870000.0
2008-04-09 23:17:00,73.884,73.887,73.879,73.887,38330000.0
2008-04-09 23:18:00,73.895,73.895,73.865,73.865,34680000.0
2008-04-09 23:19:00,73.846,73.855,73.846,73.855,52670000.0
2008-04-09 23:21:00,73.857,73.857,73.856,73.857,15400000.0
2008-04-09 23:24:00,73.874,73.874,73.852,73.852,58830000.0
2008-04-09 23:27:00,73.878,73.88,73.876,73.88,39950000.0
2008-04-09 23:28:00,73.839,73.847,73.839,73.847,94680000.0
2008-04-09 23:29:00,73.855,73.855,73.848,73.848,63630000.0
2008-04-09 23:30:00,73.848,73.867,73.774,73.774,62600000.0
2008-04-09 23:31:00,73.774,73.774,73.763,73.773,42500000.0
2008-04-09 23:32:00,73.771,73.807,73.771,73.773,20550000.0
2008-04-09 23:33:00,73.786,73.795,73.766,73.795,31070000.0
2008-04-09 23:35:00,73.811,73.817,73.81,73.81,72750000.0
2008-04-09 23:36:00,73.829,73.829,73.827,73.829,30530000.0
2008-04-09 23:38:00,73.825,73.825,73.81,73.81,107740000.0
2008-04-09 23:39:00,73.849,73.851,73.847,73.849,60840000.0
2008-04-09 23:40:00,73.798,73.798,73.79,73.797,42510000.0
2008-04-09 23:41:00,73.79,73.803,73.79,73.797,30090000.0
2008-04-09 23:42:00,73.829,73.83,73.827,73.827,72650000.0
2008-04-09 23:44:00,73.791,73.798,73.79,73.798,65540000.0
2008-04-09 23:45:00,73.816,73.816,73.79,73.798,78730000.0
2008-04-09 23:46:00,73.787,73.787,73.775,73.775,8120000.0
2008-04-09 23:47:00,73.786,73.787,73.779,73.779,89300000.0
2008-04-09 23:48:00,73.794,73.794,73.77,73.77,87020000.0
2008-04-09 23:49:00,73.757,73.775,73.757,73.767,76360000.0
2008-04-09 23:51:00,73.798,73.798,73.762,73.762,113400000.0
2008-04-09 23:52:00,73.748,73.757,73.748,73.757,112240000.0
2008-04-09 23:53:00,73.745,73.746,73.741,73.746,97600000.0
2008-04-09 23:54:00,73.769,73.77,73.766,73.768,86430000.0
2008-04-09 23:55:00,73.762,73.784,73.762,73.784,75290000.0
2008-04-09 23:56:00,73.771,73.783,73.771,73.778,64590000.0
2008-04-09 23:57:00,73.798,73.801,73.796,73.799,96890000.0
2008-04-09 23:58:00,73.786,73.786,73.779,73.78,77160000.0
2008-04-09 23:59:00,73.788,73.79,73.786,73.788,76570000.0
2008-04-10 00:00:00,73.824,73.824,73.787,73.799,68470000.0
2008-04-10 00:01:00,73.786,73.788,73.779,73.788,83760000.0
2008-04-10 00:02:00,73.796,73.798,73.792,73.796,63910000.0
2008-04-10 00:03:00,73.818,73.825,73.813,73.825,65290000.0
2008-04-10 00:04:00,73.816,73.823,73.811,73.811,93280000.0
2008-04-10 00:06:00,73.837,73.837,73.821,73.821,87830000.0
2008-04-10 00:09:00,73.855,73.855,73.826,73.832,96250000.0
2008-04-10 00:10:00,73.826,73.873,73.826,73.873,89520000.0
2008-04-10 00:11:00,73.888,73.897,73.88,73.897,63800000.0
2008-04-10 00:12:00,73.916,73.916,73.895,73.895,111410000.0
2008-04-10 00:13:00,73.899,73.9,73.896,73.897,75300000.0
2008-04-10 00:14:00,73.906,73.917,73.906,73.909,45790000.0
2008-04-10 00:15:00,73.939,73.939,73.906,73.917,22060000.0
2008-04-10 00:16:00,73.905,73.906,73.899,73.899,78530000.0
2008-04-10 00:17:00,73.907,73.907,73.901,73.901,39910000.0
2008-04-10 00:18:00,73.928,73.929,73.926,73.929,104990000.0
2008-04-10 00:21:00,73.928,73.929,73.925,73.929,75570000.0
2008-04-10 00:24:00,73.912,73.912,73.865,73.865,38920000.0
2008-04-10 00:26:00,73.849,73.85,73.848,73.849,37980000.0
2008-04-10 00:27:00,73.866,73.866,73.856,73.858,17290000.0
2008-04-10 00:30:00,73.885,73.886,73.882,73.882,61520000.0
2008-04-10 00:31:00,73.844,73.844,73.832,73.837,57870000.0
2008-04-10 00:32:00,73.845,73.847,73.831,73.831,49440000.0
2008-04-10 00:33:00,73.853,73.853,73.838,73.838,37510000.0
2008-04-10 00:35:00,73.849,73.849,73.837,73.837,97490000.0
2008-04-10 00:36:00,73.867,73.87,73.865,73.867,149720000.0
2008-04-10 00:37:00,73.846,73.846,73.832,73.832,76090000.0
2008-04-10 00:38:00,73.836,73.838,73.832,73.838,89690000.0
2008-04-10 00:39:00,73.857,73.857,73.832,73.832,51430000.0
2008-04-10 00:42:00,73.85,73.85,73.806,73.806,101690000.0
2008-04-10 00:45:00,73.822,73.822,73.782,73.782,40780000.0
2008-04-10 00:46:00,73.791,73.806,73.791,73.806,20340000.0
2008-04-10 00:47:00,73.798,73.799,73.797,73.798,37140000.0
2008-04-10 00:48:00,73.814,73.814,73.8,73.8,55700000.0
2008-04-10 00:49:00,73.791,73.813,73.791,73.804,69680000.0
2008-04-10 00:50:00,73.826,73.834,73.814,73.821,138910000.0
2008-04-10 00:51:00,73.842,73.842,73.814,73.814,76840000.0
2008-04-10 00:52:00,73.817,73.825,73.812,73.812,95110000.0
2008-04-10 00:53:00,73.819,73.821,73.815,73.819,108780000.0
2008-04-10 00:54:00,73.836,73.836,73.82,73.82,103350000.0
2008-04-10 00:55:00,73.808,73.809,73.805,73.807,72140000.0
2008-04-10 00:56:00,73.795,73.8,73.77,73.786,43230000.0
2008-04-10 00:57:00,73.816,73.819,73.816,73.818,34330000.0
2008-04-10 00:58:00,73.798,73.8,73.798,73.799,39490000.0
2008-04-10 00:59:00,73.792,73.812,73.792,73.809,33280000.0
2008-04-10 01:00:00,73.844,73.844,73.813,73.818,24410000.0
2008-04-10 01:03:00,73.851,73.851,73.82,73.821,101590000.0
2008-04-10 01:04:00,73.805,73.816,73.805,73.81,73340000.0
2008-04-10 01:05:00,73.817,73.817,73.81,73.81,69610000.0
2008-04-10 01:06:00,73.826,73.829,73.825,73.828,87820000.0
2008-04-10 01:07:00,73.817,73.817,73.807,73.808,138320000.0
2008-04-10 01:08:00,73.82,73.827,73.818,73.826,107960000.0
2008-04-10 01:09:00,73.842,73.85,73.831,73.84,151380000.0
2008-04-10 01:10:00,73.83,73.843,73.83,73.843,121220000.0
2008-04-10 01:11:00,73.835,73.845,73.833,73.839,64930000.0
2008-04-10 01:12:00,73.865,73.865,73.839,73.847,89370000.0
2008-04-10 01:13:00,73.833,73.833,73.815,73.821,85220000.0
2008-04-10 01:14:00,73.812,73.828,73.812,73.828,69900000.0
2008-04-10 01:15:00,73.853,73.853,73.816,73.82,66010000.0
2008-04-10 01:16:00,73.828,73.83,73.826,73.828,83010000.0
2008-04-10 01:18:00,73.847,73.849,73.847,73.848,83360000.0
2008-04-10 01:19:00,73.839,73.848,73.839,73.848,81570000.0
2008-04-10 01:20:00,73.838,73.84,73.835,73.838,133610000.0
2008-04-10 01:21:00,73.856,73.858,73.851,73.851,101030000.0
2008-04-10 01:22:00,73.836,73.836,73.83,73.83,81080000.0
2008-04-10 01:23:00,73.84,73.848,73.84,73.848,86850000.0
2008-04-10 01:24:00,73.874,73.874,73.853,73.853,88080000.0
2008-04-10 01:25:00,73.859,73.866,73.859,73.866,52530000.0
2008-04-10 01:26:00,73.856,73.857,73.849,73.849,47600000.0
2008-04-10 01:27:00,73.867,73.869,73.866,73.867,99140000.0
2008-04-10 01:28:00,73.836,73.836,73.829,73.829,67220000.0
2008-04-10 01:29:00,73.821,73.835,73.821,73.835,78460000.0
2008-04-10 01:30:00,73.863,73.863,73.843,73.843,74460000.0
2008-04-10 01:31:00,73.828,73.833,73.823,73.823,67110000.0
2008-04-10 01:33:00,73.841,73.841,73.799,73.803,52730000.0
2008-04-10 01:34:00,73.782,73.782,73.752,73.752,51770000.0
2008-04-10 01:35:00,73.764,73.783,73.764,73.783,90150000.0
2008-04-10 01:36:00,73.801,73.801,73.76,73.76,107800000.0
2008-04-10 01:37:00,73.767,73.767,73.76,73.767,88880000.0
2008-04-10 01:38:00,73.754,73.754,73.735,73.743,59340000.0
2008-04-10 01:39:00,73.753,73.753,73.722,73.722,64260000.0
2008-04-10 01:40:00,73.711,73.724,73.711,73.724,67390000.0
2008-04-10 01:41:00,73.72,73.728,73.719,73.719,60720000.0
2008-04-10 01:42:00,73.746,73.746,73.725,73.735,18490000.0
2008-04-10 01:44:00,73.73,73.744,73.73,73.738,40970000.0
2008-04-10 01:45:00,73.773,73.773,73.745,73.749,76840000.0
2008-04-10 01:46:00,73.74,73.752,73.731,73.731,76700000.0
2008-04-10 01:47:00,73.739,73.763,73.735,73.763,117490000.0
2008-04-10 01:48:00,73.759,73.782,73.755,73.776,49130000.0
2008-04-10 01:49:00,73.764,73.765,73.753,73.753,111370000.0
2008-04-10 01:50:00,73.744,73.772,73.744,73.772,98390000.0
2008-04-10 01:51:00,73.793,73.793,73.757,73.761,98040000.0
2008-04-10 01:52:00,73.747,73.747,73.739,73.739,117450000.0
2008-04-10 01:53:00,73.724,73.726,73.717,73.72,113110000.0
2008-04-10 01:54:00,73.745,73.745,73.719,73.719,69740000.0
2008-04-10 01:55:00,73.738,73.745,73.731,73.731,109280000.0
2008-04-10 01:56:00,73.735,73.742,73.718,73.726,127300000.0
2008-04-10 01:57:00,73.758,73.761,73.756,73.759,78250000.0
2008-04-10 01:58:00,73.723,73.728,73.723,73.725,41300000.0
2008-04-10 02:00:00,73.826,74.009,73.794,74.009,18520000.0
2008-04-10 02:01:00,73.989,74.03,73.956,73.997,80040000.0
2008-04-10 02:02:00,73.994,74.026,73.989,73.993,66750000.0
2008-04-10 02:03:00,74.007,74.044,74.003,74.044,89530000.0
2008-04-10 02:04:00,74.074,74.128,74.074,74.106,59440000.0
2008-04-10 02:05:00,74.111,74.111,74.066,74.091,51260000.0
2008-04-10 02:06:00,74.123,74.169,74.111,74.15,99750000.0
2008-04-10 02:07:00,74.181,74.303,74.181,74.264,111780000.0
2008-04-10 02:08:00,74.287,74.327,74.287,74.306,91220000.0
2008-04-10 02:09:00,74.329,74.329,74.258,74.258,63450000.0
2008-04-10 02:10:00,74.25,74.25,74.216,74.223,74530000.0
2008-04-10 02:11:00,74.213,74.241,74.213,74.239,71230000.0
2008-04-10 02:12:00,74.261,74.261,74.217,74.238,74340000.0
2008-04-10 02:13:00,74.222,74.231,74.188,74.188,22430000.0
2008-04-10 02:14:00,74.207,74.21,74.181,74.182,51160000.0
2008-04-10 02:15:00,74.175,74.194,74.175,74.181,45510000.0
2008-04-10 02:16:00,74.191,74.212,74.191,74.202,80540000.0
2008-04-10 02:17:00,74.193,74.214,74.193,74.214,78790000.0
2008-04-10 02:18:00,74.217,74.269,74.217,74.263,123440000.0
2008-04-10 02:19:00,74.278,74.302,74.27,74.302,52690000.0
2008-04-10 02:20:00,74.304,74.385,74.304,74.363,127220000.0
2008-04-10 02:21:00,74.373,74.373,74.325,74.325,107620000.0
2008-04-10 02:22:00,74.329,74.329,74.229,74.296,98590000.0
2008-04-10 02:23:00,74.284,74.286,74.176,74.226,128560000.0
2008-04-10 02:24:00,74.218,74.218,74.169,74.198,131600000.0
2008-04-10 02:25:00,74.2,74.206,74.148,74.154,70840000.0
2008-04-10 02:26:00,74.159,74.173,74.142,74.149,112330000.0
2008-04-10 02:27:00,74.175,74.181,74.154,74.177,125030000.0
2008-04-10 02:28:00,74.162,74.17,74.139,74.158,91700000.0
2008-04-10 02:29:00,74.171,74.181,74.156,74.165,46460000.0
2008-04-10 02:30:00,74.188,74.209,74.153,74.153,128910000.0
2008-04-10 02:31:00,74.136,74.194,74.133,74.194,13890000.0
2008-04-10 02:32:00,74.201,74.223,74.201,74.223,77470000.0
2008-04-10 02:33:00,74.245,74.245,74.213,74.221,83480000.0
2008-04-10 02:34:00,74.235,74.288,74.229,74.288,74020000.0
2008-04-10 02:35:00,74.31,74.363,74.289,74.354,70460000.0
2008-04-10 02:36:00,74.378,74.39,74.348,74.348,80120000.0
2008-04-10 02:37:00,74.344,74.348,74.293,74.293,59010000.0
2008-04-10 02:38:00,74.274,74.344,74.269,74.269,58570000.0
2008-04-10 02:39:00,74.28,74.28,74.237,74.247,96480000.0
2008-04-10 02:40:00,74.247,74.305,74.247,74.304,106520000.0
2008-04-10 02:41:00,74.315,74.315,74.293,74.298,94980000.0
2008-04-10 02:42:00,74.319,74.347,74.3,74.336,63230000.0
2008-04-10 02:43:00,74.356,74.394,74.356,74.371,78690000.0
2008-04-10 02:44:00,74.36,74.382,74.356,74.369,80680000.0
2008-04-10 02:45:00,74.412,74.412,74.34,74.351,71840000.0
2008-04-10 02:46:00,74.354,74.354,74.319,74.322,19400000.0
2008-04-10 02:47:00,74.305,74.309,74.276,74.299,55070000.0
2008-04-10 02:48:00,74.331,74.331,74.293,74.318,44100000.0
2008-04-10 02:49:00,74.329,74.343,74.321,74.334,93310000.0
2008-04-10 02:50:00,74.327,74.336,74.327,74.334,77920000.0
2008-04-10 02:51:00,74.364,74.364,74.331,74.331,126550000.0
2008-04-10 02:52:00,74.313,74.313,74.286,74.286,56240000.0
2008-04-10 02:53:00,74.288,74.312,74.286,74.299,121250000.0
2008-04-10 02:54:00,74.331,74.331,74.293,74.323,113340000.0
2008-04-10 02:55:00,74.316,74.331,74.307,74.317,97610000.0
2008-04-10 02:56:00,74.309,74.311,74.294,74.294,114220000.0
2008-04-10 02:57:00,74.311,74.311,74.283,74.297,136260000.0
2008-04-10 02:58:00,74.288,74.301,74.285,74.289,74430000.0
2008-04-10 02:59:00,74.293,74.293,74.273,74.28,118740000.0
2008-04-10 03:00:00,74.331,74.331,74.293,74.293,136770000.0
2008-04-10 03:01:00,74.285,74.317,74.266,74.282,80920000.0
2008-04-10 03:02:00,74.286,74.29,74.254,74.256,42830000.0
2008-04-10 03:03:00,74.281,74.298,74.255,74.276,134400000.0
2008-04-10 03:04:00,74.301,74.318,74.296,74.318,21410000.0
2008-04-10 03:05:00,74.332,74.349,74.318,74.321,49810000.0
2008-04-10 03:06:00,74.352,74.364,74.334,74.364,131110000.0
2008-04-10 03:07:00,74.315,74.34,74.315,74.324,15020000.0
2008-04-10 03:08:00,74.306,74.314,74.301,74.314,131570000.0
2008-04-10 03:09:00,74.329,74.329,74.315,74.315,5890000.0
2008-04-10 03:10:00,74.305,74.333,74.305,74.312,125550000.0
2008-04-10 03:11:00,74.298,74.307,74.298,74.299,103500000.0
2008-04-10 03:12:00,74.33,74.332,74.327,74.329,99640000.0
2008-04-10 03:13:00,74.289,74.304,74.278,74.278,118960000.0
2008-04-10 03:14:00,74.271,74.292,74.271,74.272,129130000.0
2008-04-10 03:15:00,74.302,74.302,74.232,74.256,70250000.0
2008-04-10 03:16:00,74.215,74.238,74.195,74.195,116160000.0
2008-04-10 03:17:00,74.204,74.204,74.156,74.163,131750000.0
2008-04-10 03:18:00,74.182,74.188,74.141,74.156,87990000.0
2008-04-10 03:19:00,74.152,74.171,74.129,74.145,45240000.0
2008-04-10 03:20:00,74.171,74.171,74.139,74.139,134960000.0
2008-04-10 03:21:00,74.17,74.171,74.143,74.161,17910000.0
2008-04-10 03:22:00,74.123,74.138,74.118,74.125,22770000.0
2008-04-10 03:23:00,74.105,74.122,74.085,74.09,128020000.0
2008-04-10 03:24:00,74.117,74.129,74.094,74.105,14320000.0
2008-04-10 03:25:00,74.119,74.151,74.116,74.151,82760000.0
2008-04-10 03:26:00,74.14,74.18,74.137,74.154,116440000.0
2008-04-10 03:27:00,74.176,74.183,74.154,74.183,59590000.0
2008-04-10 03:28:00,74.174,74.205,74.168,74.205,138000000.0
2008-04-10 03:29:00,74.215,74.249,74.189,74.249,114480000.0
2008-04-10 03:30:00,74.242,74.242,74.189,74.201,96890000.0
2008-04-10 03:31:00,74.189,74.208,74.177,74.182,123820000.0
2008-04-10 03:32:00,74.19,74.197,74.186,74.19,128230000.0
2008-04-10 03:33:00,74.212,74.212,74.182,74.197,68990000.0
2008-04-10 03:34:00,74.19,74.21,74.183,74.207,105870000.0
2008-04-10 03:35:00,74.201,74.244,74.201,74.244,136920000.0
2008-04-10 03:36:00,74.239,74.239,74.197,74.197,93320000.0
2008-04-10 03:37:00,74.198,74.198,74.191,74.194,48530000.0
2008-04-10 03:38:00,74.191,74.222,74.191,74.222,121040000.0
2008-04-10 03:39:00,74.256,74.256,74.225,74.228,10330000.0
2008-04-10 03:40:00,74.262,74.262,74.217,74.217,116580000.0
2008-04-10 03:41:00,74.225,74.243,74.205,74.226,128770000.0
2008-04-10 03:42:00,74.244,74.248,74.227,74.246,88470000.0
2008-04-10 03:43:00,74.227,74.227,74.209,74.209,45640000.0
2008-04-10 03:44:00,74.218,74.24,74.213,74.224,130280000.0
2008-04-10 03:45:00,74.241,74.259,74.229,74.259,12660000.0
2008-04-10 03:46:00,74.261,74.271,74.242,74.242,82780000.0
2008-04-10 03:47:00,74.248,74.272,74.238,74.272,76470000.0
2008-04-10 03:48:00,74.275,74.282,74.252,74.275,118590000.0
2008-04-10 03:49:00,74.276,74.322,74.267,74.322,55130000.0
2008-04-10 03:50:00,74.311,74.34,74.306,74.327,123350000.0
2008-04-10 03:51:00,74.334,74.334,74.314,74.328,102190000.0
2008-04-10 03:52:00,74.322,74.335,74.321,74.328,103010000.0
2008-04-10 03:53:00,74.316,74.329,74.305,74.323,123880000.0
2008-04-10 03:54:00,74.345,74.35,74.322,74.332,128120000.0
2008-04-10 03:55:00,74.323,74.343,74.317,74.343,75050000.0
2008-04-10 03:56:00,74.357,74.381,74.345,74.367,114430000.0
2008-04-10 03:57:00,74.366,74.381,74.346,74.375,125980000.0
2008-04-10 03:58:00,74.368,74.392,74.357,74.372,90780000.0
2008-04-10 03:59:00,74.372,74.381,74.351,74.351,47730000.0
2008-04-10 04:00:00,74.362,74.362,74.344,74.357,141240000.0
2008-04-10 04:01:00,74.379,74.389,74.362,74.383,14880000.0
2008-04-10 04:02:00,74.376,74.398,74.346,74.346,125930000.0
2008-04-10 04:03:00,74.335,74.356,74.329,74.333,68730000.0
2008-04-10 04:04:00,74.341,74.364,74.341,74.364,118680000.0
2008-04-10 04:05:00,74.355,74.355,74.331,74.331,129500000.0
2008-04-10 04:06:00,74.352,74.352,74.329,74.331,88790000.0
2008-04-10 04:07:00,74.343,74.343,74.261,74.261,48950000.0
2008-04-10 04:08:00,74.244,74.26,74.235,74.24,129580000.0
2008-04-10 04:09:00,74.257,74.276,74.253,74.272,14460000.0
2008-04-10 04:10:00,74.285,74.285,74.26,74.26,4510000.0
2008-04-10 04:11:00,74.237,74.249,74.225,74.23,135660000.0
2008-04-10 04:12:00,74.253,74.253,74.235,74.249,80170000.0
2008-04-10 04:13:00,74.277,74.277,74.266,74.266,42770000.0
2008-04-10 04:14:00,74.237,74.244,74.233,74.237,128260000.0
2008-04-10 04:15:00,74.263,74.263,74.237,74.261,17310000.0
2008-04-10 04:16:00,74.232,74.26,74.232,74.256,113890000.0
2008-04-10 04:17:00,74.251,74.284,74.248,74.26,129420000.0
2008-04-10 04:18:00,74.277,74.277,74.271,74.272,80600000.0
2008-04-10 04:19:00,74.256,74.256,74.243,74.244,45850000.0
2008-04-10 04:20:00,74.239,74.256,74.239,74.256,126270000.0
2008-04-10 04:21:00,74.293,74.297,74.268,74.268,19050000.0
2008-04-10 04:22:00,74.295,74.295,74.272,74.272,77230000.0
2008-04-10 04:23:00,74.281,74.321,74.281,74.299,130790000.0
2008-04-10 04:24:00,74.329,74.336,74.323,74.336,54700000.0
2008-04-10 04:26:00,74.294,74.339,74.294,74.316,119430000.0
2008-04-10 04:27:00,74.363,74.363,74.301,74.301,96660000.0
2008-04-10 04:28:00,74.341,74.373,74.316,74.34,123450000.0
2008-04-10 04:30:00,74.325,74.325,74.308,74.308,63710000.0
2008-04-10 04:32:00,74.294,74.312,74.284,74.299,132770000.0
2008-04-10 04:33:00,74.315,74.325,74.283,74.325,84720000.0
2008-04-10 04:34:00,74.293,74.312,74.287,74.296,40930000.0
2008-04-10 04:35:00,74.286,74.301,74.278,74.289,132610000.0
2008-04-10 04:36:00,74.311,74.325,74.299,74.325,13150000.0
2008-04-10 04:37:00,74.288,74.291,74.286,74.289,80030000.0
2008-04-10 04:38:00,74.317,74.321,74.305,74.321,44970000.0
2008-04-10 04:39:00,74.325,74.332,74.314,74.325,126790000.0
2008-04-10 04:40:00,74.366,74.366,74.351,74.351,10170000.0
2008-04-10 04:41:00,74.364,74.364,74.332,74.332,81730000.0
2008-04-10 04:42:00,74.345,74.345,74.327,74.338,80530000.0
2008-04-10 04:43:00,74.33,74.357,74.33,74.349,81620000.0
2008-04-10 04:44:00,74.382,74.418,74.366,74.373,55340000.0
2008-04-10 04:45:00,74.418,74.418,74.361,74.375,50450000.0
2008-04-10 04:46:00,74.365,74.365,74.349,74.358,93080000.0
2008-04-10 04:47:00,74.373,74.373,74.335,74.335,73970000.0
2008-04-10 04:48:00,74.352,74.352,74.319,74.338,82160000.0
2008-04-10 04:49:00,74.33,74.36,74.324,74.348,74990000.0
2008-04-10 04:50:00,74.352,74.359,74.319,74.343,64020000.0
2008-04-10 04:51:00,74.382,74.382,74.34,74.375,76240000.0
2008-04-10 04:52:00,74.384,74.384,74.351,74.351,56460000.0
2008-04-10 04:53:00,74.36,74.381,74.355,74.377,55490000.0
2008-04-10 04:54:00,74.371,74.371,74.318,74.345,92580000.0
2008-04-10 04:55:00,74.328,74.331,74.327,74.328,112720000.0
2008-04-10 04:56:00,74.313,74.33,74.313,74.319,89020000.0
2008-04-10 04:57:00,74.343,74.343,74.308,74.336,68710000.0
2008-04-10 04:58:00,74.319,74.32,74.317,74.317,74700000.0
2008-04-10 04:59:00,74.31,74.319,74.31,74.319,71820000.0
2008-04-10 05:00:00,74.311,74.335,74.311,74.311,59910000.0
2008-04-10 05:01:00,74.298,74.303,74.282,74.282,22430000.0
2008-04-10 05:02:00,74.293,74.32,74.288,74.289,52950000.0
2008-04-10 05:03:00,74.313,74.313,74.283,74.289,36130000.0
2008-04-10 05:04:00,74.284,74.316,74.273,74.289,82490000.0
2008-04-10 05:05:00,74.294,74.311,74.286,74.306,82590000.0
2008-04-10 05:06:00,74.335,74.335,74.32,74.32,121910000.0
2008-04-10 05:07:00,74.343,74.345,74.324,74.345,50630000.0
2008-04-10 05:08:00,74.336,74.336,74.317,74.32,122690000.0
2008-04-10 05:09:00,74.336,74.336,74.312,74.312,110410000.0
2008-04-10 05:10:00,74.325,74.353,74.318,74.321,96310000.0
2008-04-10 05:11:00,74.329,74.339,74.305,74.31,115990000.0
2008-04-10 05:12:00,74.325,74.332,74.317,74.321,126810000.0
2008-04-10 05:13:00,74.328,74.329,74.326,74.326,74860000.0
2008-04-10 05:14:00,74.318,74.325,74.31,74.325,127040000.0
2008-04-10 05:15:00,74.343,74.352,74.328,74.339,116520000.0
2008-04-10 05:16:00,74.36,74.36,74.327,74.327,82290000.0
2008-04-10 05:17:00,74.332,74.351,74.325,74.335,44330000.0
2008-04-10 05:18:00,74.364,74.37,74.351,74.351,132060000.0
2008-04-10 05:19:00,74.369,74.37,74.34,74.34,7880000.0
2008-04-10 05:20:00,74.349,74.357,74.349,74.356,113750000.0
2008-04-10 05:21:00,74.342,74.346,74.322,74.322,129570000.0
2008-04-10 05:22:00,74.328,74.331,74.326,74.329,91290000.0
2008-04-10 05:23:00,74.325,74.344,74.325,74.328,44460000.0
2008-04-10 05:24:00,74.345,74.349,74.345,74.347,133130000.0
2008-04-10 05:25:00,74.353,74.364,74.347,74.364,10260000.0
2008-04-10 05:27:00,74.366,74.381,74.358,74.368,55910000.0
2008-04-10 05:28:00,74.362,74.375,74.362,74.368,136680000.0
2008-04-10 05:29:00,74.385,74.385,74.364,74.375,101600000.0
2008-04-10 05:30:00,74.398,74.398,74.39,74.39,98570000.0
2008-04-10 05:31:00,74.349,74.349,74.346,74.348,123980000.0
2008-04-10 05:32:00,74.337,74.344,74.331,74.344,128550000.0
2008-04-10 05:33:00,74.352,74.352,74.327,74.344,73170000.0
2008-04-10 05:34:00,74.347,74.347,74.338,74.341,117530000.0
2008-04-10 05:35:00,74.359,74.373,74.352,74.373,132220000.0
2008-04-10 05:36:00,74.37,74.383,74.363,74.363,84580000.0
2008-04-10 05:37:00,74.37,74.375,74.362,74.373,40810000.0
2008-04-10 05:38:00,74.367,74.391,74.355,74.367,130990000.0
2008-04-10 05:39:00,74.381,74.388,74.374,74.374,9210000.0
2008-04-10 05:40:00,74.384,74.414,74.382,74.382,46700000.0
2008-04-10 05:41:00,74.41,74.435,74.399,74.4,133490000.0
2008-04-10 05:42:00,74.405,74.441,74.405,74.423,16240000.0
2008-04-10 05:43:00,74.404,74.419,74.389,74.392,70450000.0
2008-04-10 05:44:00,74.395,74.405,74.358,74.365,117260000.0
2008-04-10 05:45:00,74.374,74.374,74.326,74.332,120480000.0
2008-04-10 05:46:00,74.318,74.332,74.281,74.284,80080000.0
2008-04-10 05:47:00,74.302,74.302,74.275,74.275,44190000.0
2008-04-10 05:48:00,74.29,74.29,74.232,74.232,130660000.0
2008-04-10 05:49:00,74.245,74.245,74.235,74.235,3380000.0
2008-04-10 05:50:00,74.219,74.249,74.212,74.212,133250000.0
2008-04-10 05:51:00,74.224,74.234,74.194,74.228,84760000.0
2008-04-10 05:52:00,74.216,74.216,74.171,74.171,45610000.0
2008-04-10 05:53:00,74.156,74.179,74.15,74.156,132330000.0
2008-04-10 05:54:00,74.165,74.165,74.143,74.152,7750000.0
2008-04-10 05:55:00,74.164,74.176,74.136,74.176,81840000.0
2008-04-10 05:56:00,74.14,74.154,74.128,74.128,66430000.0
2008-04-10 05:57:00,74.149,74.184,74.146,74.159,22210000.0
2008-04-10 05:58:00,74.173,74.202,74.173,74.189,59410000.0
2008-04-10 05:59:00,74.172,74.172,74.137,74.143,46170000.0
2008-04-10 06:00:00,74.132,74.159,74.132,74.155,93800000.0
2008-04-10 06:01:00,74.168,74.18,74.155,74.16,82770000.0
2008-04-10 06:02:00,74.156,74.23,74.156,74.193,128910000.0
2008-04-10 06:03:00,74.22,74.233,74.213,74.233,56020000.0
2008-04-10 06:04:00,74.222,74.253,74.222,74.231,129250000.0
2008-04-10 06:05:00,74.241,74.26,74.222,74.248,116270000.0
2008-04-10 06:06:00,74.241,74.241,74.181,74.195,106820000.0
2008-04-10 06:07:00,74.186,74.235,74.186,74.229,125360000.0
2008-04-10 06:08:00,74.222,74.234,74.194,74.208,127320000.0
2008-04-10 06:09:00,74.203,74.203,74.18,74.18,69560000.0
2008-04-10 06:10:00,74.196,74.201,74.177,74.19,120050000.0
2008-04-10 06:11:00,74.201,74.22,74.196,74.208,134290000.0
2008-04-10 06:12:00,74.204,74.228,74.197,74.205,90220000.0
2008-04-10 06:13:00,74.213,74.231,74.209,74.231,46960000.0
2008-04-10 06:14:00,74.219,74.252,74.219,74.252,141040000.0
2008-04-10 06:15:00,74.244,74.244,74.187,74.187,8650000.0
2008-04-10 06:16:00,74.183,74.21,74.176,74.187,126080000.0
2008-04-10 06:17:00,74.199,74.227,74.172,74.182,133300000.0
2008-04-10 06:18:00,74.199,74.221,74.183,74.218,72350000.0
2008-04-10 06:19:00,74.244,74.244,74.198,74.214,124660000.0
2008-04-10 06:20:00,74.194,74.202,74.177,74.18,138480000.0
2008-04-10 06:21:00,74.197,74.222,74.177,74.222,89500000.0
2008-04-10 06:22:00,74.213,74.242,74.213,74.239,46480000.0
2008-04-10 06:23:00,74.21,74.233,74.21,74.233,134580000.0
2008-04-10 06:24:00,74.24,74.242,74.212,74.212,11310000.0
2008-04-10 06:25:00,74.216,74.225,74.21,74.21,112790000.0
2008-04-10 06:26:00,74.215,74.225,74.201,74.201,131630000.0
2008-04-10 06:27:00,74.219,74.23,74.2,74.205,85470000.0
2008-04-10 06:28:00,74.187,74.187,74.179,74.183,46170000.0
2008-04-10 06:29:00,74.185,74.238,74.185,74.238,125110000.0
2008-04-10 06:30:00,74.227,74.227,74.208,74.208,4320000.0
2008-04-10 06:31:00,74.208,74.223,74.205,74.205,126420000.0
2008-04-10 06:32:00,74.185,74.189,74.154,74.154,123520000.0
2008-04-10 06:33:00,74.175,74.175,74.139,74.173,108290000.0
2008-04-10 06:34:00,74.144,74.144,74.116,74.119,123210000.0
2008-04-10 06:35:00,74.13,74.159,74.128,74.128,130550000.0
2008-04-10 06:36:00,74.133,74.135,74.12,74.12,68060000.0
2008-04-10 06:37:00,74.131,74.142,74.125,74.142,121130000.0
2008-04-10 06:38:00,74.13,74.16,74.116,74.116,135170000.0
2008-04-10 06:39:00,74.153,74.153,74.126,74.133,84030000.0
2008-04-10 06:40:00,74.146,74.209,74.146,74.193,49780000.0
2008-04-10 06:41:00,74.181,74.199,74.142,74.152,132860000.0
2008-04-10 06:42:00,74.153,74.161,74.137,74.149,16900000.0
2008-04-10 06:43:00,74.159,74.174,74.159,74.164,9950000.0
2008-04-10 06:44:00,74.164,74.164,74.152,74.157,15200000.0
2008-04-10 06:45:00,74.177,74.177,74.132,74.138,9020000.0
2008-04-10 06:46:00,74.13,74.134,74.121,74.121,15070000.0
2008-04-10 06:47:00,74.132,74.132,74.11,74.11,19960000.0
2008-04-10 06:48:00,74.132,74.156,74.125,74.149,17100000.0
2008-04-10 06:49:00,74.156,74.165,74.152,74.165,10900000.0
2008-04-10 06:50:00,74.164,74.179,74.164,74.177,15210000.0
2008-04-10 06:51:00,74.191,74.196,74.176,74.182,15100000.0
2008-04-10 06:52:00,74.155,74.155,74.147,74.154,13000000.0
2008-04-10 06:54:00,74.17,74.177,74.165,74.165,10560000.0
2008-04-10 06:55:00,74.15,74.173,74.15,74.169,15290000.0
2008-04-10 06:56:00,74.165,74.18,74.154,74.177,12490000.0
2008-04-10 06:57:00,74.198,74.218,74.188,74.196,13750000.0
2008-04-10 06:58:00,74.188,74.215,74.188,74.208,14580000.0
2008-04-10 06:59:00,74.194,74.194,74.18,74.187,13140000.0
2008-04-10 07:00:00,74.208,74.208,74.191,74.199,13010000.0
2008-04-10 07:01:00,74.185,74.188,74.177,74.188,11830000.0
2008-04-10 07:03:00,74.202,74.202,74.176,74.197,14320000.0
2008-04-10 07:04:00,74.167,74.176,74.159,74.176,13330000.0
2008-04-10 07:05:00,74.163,74.163,74.161,74.161,3380000.0
2008-04-10 07:06:00,74.169,74.169,74.156,74.158,12210000.0
2008-04-10 07:07:00,74.169,74.173,74.161,74.162,17210000.0
2008-04-10 07:08:00,74.193,74.195,74.174,74.176,13040000.0
2008-04-10 07:09:00,74.182,74.194,74.172,74.181,13750000.0
2008-04-10 07:10:00,74.175,74.198,74.175,74.188,11130000.0
2008-04-10 07:11:00,74.195,74.212,74.195,74.212,11080000.0
2008-04-10 07:12:00,74.203,74.203,74.192,74.195,13570000.0
2008-04-10 07:13:00,74.195,74.22,74.195,74.212,15470000.0
2008-04-10 07:14:00,74.213,74.213,74.206,74.213,8880000.0
2008-04-10 07:15:00,74.242,74.242,74.211,74.211,12590000.0
2008-04-10 07:16:00,74.204,74.223,74.202,74.202,9290000.0
2008-04-10 07:17:00,74.178,74.192,74.178,74.19,23310000.0
2008-04-10 07:18:00,74.214,74.221,74.206,74.214,10750000.0
2008-04-10 07:19:00,74.212,74.231,74.21,74.231,8110000.0
2008-04-10 07:20:00,74.227,74.24,74.221,74.24,12070000.0
2008-04-10 07:21:00,74.267,74.267,74.24,74.259,8640000.0
2008-04-10 07:22:00,74.251,74.272,74.222,74.272,19350000.0
2008-04-10 07:23:00,74.236,74.26,74.235,74.259,12100000.0
2008-04-10 07:24:00,74.238,74.247,74.229,74.229,16950000.0
2008-04-10 07:25:00,74.23,74.241,74.222,74.222,10560000.0
2008-04-10 07:26:00,74.228,74.235,74.223,74.223,19950000.0
2008-04-10 07:27:00,74.228,74.228,74.2,74.207,14540000.0
2008-04-10 07:28:00,74.193,74.237,74.193,74.237,8840000.0
2008-04-10 07:29:00,74.236,74.263,74.236,74.242,13760000.0
2008-04-10 07:30:00,74.267,74.267,74.231,74.237,9840000.0
2008-04-10 07:31:00,74.223,74.245,74.22,74.245,9240000.0
2008-04-10 07:33:00,74.266,74.266,74.251,74.251,4130000.0
2008-04-10 07:34:00,74.236,74.236,74.212,74.225,12850000.0
2008-04-10 07:35:00,74.193,74.229,74.193,74.211,19170000.0
2008-04-10 07:36:00,74.233,74.233,74.197,74.197,8900000.0
2008-04-10 07:37:00,74.197,74.225,74.196,74.216,13580000.0
2008-04-10 07:38:00,74.213,74.229,74.213,74.221,9580000.0
2008-04-10 07:39:00,74.232,74.232,74.203,74.203,20130000.0
2008-04-10 07:40:00,74.187,74.187,74.18,74.187,16420000.0
2008-04-10 07:41:00,74.175,74.202,74.173,74.2,15830000.0
2008-04-10 07:42:00,74.225,74.225,74.195,74.195,16380000.0
2008-04-10 07:43:00,74.195,74.216,74.195,74.2,14840000.0
2008-04-10 07:44:00,74.192,74.194,74.182,74.188,11470000.0
2008-04-10 07:45:00,74.205,74.205,74.179,74.18,13340000.0
2008-04-10 07:46:00,74.159,74.177,74.153,74.177,18600000.0
2008-04-10 07:47:00,74.163,74.163,74.153,74.156,13720000.0
2008-04-10 07:48:00,74.173,74.173,74.153,74.153,7510000.0
2008-04-10 07:49:00,74.155,74.155,74.149,74.149,10190000.0
2008-04-10 07:50:00,74.143,74.151,74.143,74.151,13150000.0
2008-04-10 07:51:00,74.182,74.182,74.145,74.145,15820000.0
2008-04-10 07:52:00,74.145,74.173,74.144,74.173,13740000.0
2008-04-10 07:53:00,74.16,74.16,74.135,74.16,16380000.0
2008-04-10 07:54:00,74.147,74.151,74.116,74.147,16350000.0
2008-04-10 07:55:00,74.128,74.169,74.128,74.167,18270000.0
2008-04-10 07:56:00,74.104,74.105,74.058,74.058,15820000.0
2008-04-10 07:57:00,74.079,74.089,74.052,74.062,14880000.0
2008-04-10 07:58:00,74.068,74.07,74.053,74.054,13190000.0
2008-04-10 07:59:00,74.055,74.08,74.04,74.08,12770000.0
2008-04-10 08:00:00,74.055,74.1,74.043,74.045,13810000.0
2008-04-10 08:01:00,74.047,74.072,74.041,74.072,10330000.0
2008-04-10 08:02:00,74.108,74.119,74.091,74.11,17520000.0
2008-04-10 08:03:00,74.131,74.135,74.108,74.114,11130000.0
2008-04-10 08:04:00,74.133,74.156,74.133,74.151,8080000.0
2008-04-10 08:05:00,74.154,74.182,74.15,74.169,16350000.0
2008-04-10 08:06:00,74.188,74.193,74.167,74.189,18490000.0
2008-04-10 08:07:00,74.212,74.212,74.182,74.182,7910000.0
2008-04-10 08:08:00,74.184,74.216,74.184,74.21,12960000.0
2008-04-10 08:09:00,74.217,74.217,74.196,74.196,13970000.0
2008-04-10 08:10:00,74.222,74.241,74.211,74.241,9410000.0
2008-04-10 08:11:00,74.238,74.241,74.211,74.216,13980000.0
2008-04-10 08:12:00,74.234,74.234,74.195,74.195,15860000.0
2008-04-10 08:13:00,74.193,74.205,74.174,74.174,9020000.0
2008-04-10 08:14:00,74.185,74.204,74.185,74.191,19720000.0
2008-04-10 08:15:00,74.211,74.215,74.196,74.196,18980000.0
2008-04-10 08:16:00,74.227,74.248,74.208,74.212,14500000.0
2008-04-10 08:17:00,74.219,74.247,74.219,74.228,19760000.0
2008-04-10 08:18:00,74.242,74.276,74.232,74.276,12580000.0
2008-04-10 08:19:00,74.254,74.263,74.247,74.258,18070000.0
2008-04-10 08:20:00,74.252,74.252,74.197,74.197,8460000.0
2008-04-10 08:21:00,74.186,74.186,74.111,74.111,15770000.0
2008-04-10 08:22:00,74.113,74.136,74.107,74.12,16530000.0
2008-04-10 08:23:00,74.143,74.148,74.124,74.124,16780000.0
2008-04-10 08:24:00,74.142,74.151,74.137,74.137,17850000.0
2008-04-10 08:25:00,74.122,74.14,74.112,74.139,13340000.0
2008-04-10 08:26:00,74.139,74.178,74.139,74.169,15470000.0
2008-04-10 08:27:00,74.187,74.189,74.171,74.189,8270000.0
2008-04-10 08:28:00,74.192,74.192,74.162,74.163,10790000.0
2008-04-10 08:29:00,74.149,74.17,74.143,74.143,19160000.0
2008-04-10 08:30:00,74.157,74.194,74.155,74.181,13140000.0
2008-04-10 08:31:00,74.186,74.198,74.173,74.184,11660000.0
2008-04-10 08:32:00,74.177,74.19,74.173,74.182,14090000.0
2008-04-10 08:33:00,74.205,74.205,74.177,74.177,9770000.0
2008-04-10 08:34:00,74.166,74.181,74.164,74.181,8680000.0
2008-04-10 08:35:00,74.196,74.261,74.196,74.251,15820000.0
2008-04-10 08:36:00,74.26,74.289,74.248,74.265,17700000.0
2008-04-10 08:37:00,74.268,74.288,74.254,74.266,16940000.0
2008-04-10 08:38:00,74.27,74.303,74.27,74.3,10170000.0
2008-04-10 08:39:00,74.304,74.304,74.281,74.294,16010000.0
2008-04-10 08:40:00,74.305,74.325,74.294,74.312,15410000.0
2008-04-10 08:41:00,74.285,74.31,74.285,74.301,15040000.0
2008-04-10 08:42:00,74.323,74.33,74.303,74.307,15980000.0
2008-04-10 08:43:00,74.323,74.327,74.308,74.308,9620000.0
2008-04-10 08:44:00,74.313,74.316,74.298,74.298,16490000.0
2008-04-10 08:45:00,74.321,74.321,74.288,74.291,11650000.0
2008-04-10 08:46:00,74.299,74.306,74.281,74.286,14380000.0
2008-04-10 08:47:00,74.264,74.288,74.255,74.255,17160000.0
2008-04-10 08:48:00,74.268,74.268,74.216,74.216,19200000.0
2008-04-10 08:49:00,74.215,74.231,74.212,74.228,20480000.0
2008-04-10 08:50:00,74.241,74.256,74.241,74.256,18270000.0
2008-04-10 08:51:00,74.282,74.282,74.256,74.258,12250000.0
2008-04-10 08:52:00,74.248,74.252,74.241,74.248,13520000.0
2008-04-10 08:53:00,74.252,74.278,74.244,74.278,13710000.0
2008-04-10 08:54:00,74.305,74.315,74.292,74.298,18340000.0
2008-04-10 08:55:00,74.292,74.306,74.292,74.306,10890000.0
2008-04-10 08:56:00,74.29,74.309,74.29,74.308,12840000.0
2008-04-10 08:57:00,74.318,74.332,74.308,74.317,15960000.0
2008-04-10 08:58:00,74.362,74.384,74.348,74.355,11090000.0
2008-04-10 08:59:00,74.363,74.418,74.363,74.418,10190000.0
2008-04-10 09:00:00,74.398,74.398,74.342,74.386,18060000.0
2008-04-10 09:01:00,74.376,74.381,74.369,74.369,9960000.0
2008-04-10 09:02:00,74.374,74.374,74.346,74.353,14270000.0
2008-04-10 09:03:00,74.382,74.39,74.364,74.383,16560000.0
2008-04-10 09:04:00,74.365,74.384,74.341,74.341,15020000.0
2008-04-10 09:05:00,74.36,74.375,74.357,74.373,12970000.0
2008-04-10 09:06:00,74.385,74.394,74.373,74.387,14840000.0
2008-04-10 09:07:00,74.401,74.408,74.39,74.402,10930000.0
2008-04-10 09:08:00,74.396,74.401,74.393,74.397,15690000.0
2008-04-10 09:09:00,74.4,74.4,74.376,74.387,15110000.0
2008-04-10 09:10:00,74.383,74.415,74.383,74.413,17520000.0
2008-04-10 09:11:00,74.395,74.413,74.385,74.397,14290000.0
2008-04-10 09:12:00,74.396,74.4,74.387,74.387,7320000.0
2008-04-10 09:13:00,74.41,74.41,74.348,74.348,15260000.0
2008-04-10 09:14:00,74.353,74.358,74.347,74.349,15260000.0
2008-04-10 09:15:00,74.365,74.365,74.339,74.361,11130000.0
2008-04-10 09:16:00,74.339,74.34,74.31,74.324,15010000.0
2008-04-10 09:17:00,74.326,74.336,74.32,74.33,17770000.0
2008-04-10 09:18:00,74.325,74.325,74.311,74.322,9020000.0
2008-04-10 09:19:00,74.317,74.33,74.317,74.322,13990000.0
2008-04-10 09:20:00,74.314,74.35,74.314,74.35,14510000.0
2008-04-10 09:21:00,74.353,74.36,74.339,74.344,12390000.0
2008-04-10 09:22:00,74.35,74.35,74.311,74.311,15220000.0
2008-04-10 09:24:00,74.337,74.337,74.319,74.333,12480000.0
2008-04-10 09:25:00,74.319,74.332,74.306,74.306,19050000.0
2008-04-10 09:26:00,74.307,74.323,74.294,74.323,13650000.0
2008-04-10 09:27:00,74.347,74.359,74.339,74.346,15580000.0
2008-04-10 09:28:00,74.342,74.346,74.341,74.346,14130000.0
2008-04-10 09:29:00,74.347,74.382,74.347,74.382,11110000.0
2008-04-10 09:30:00,74.368,74.368,74.346,74.347,9380000.0
2008-04-10 09:31:00,74.357,74.386,74.355,74.386,13940000.0
2008-04-10 09:32:00,74.371,74.38,74.368,74.368,11650000.0
2008-04-10 09:33:00,74.397,74.422,74.384,74.422,18390000.0
2008-04-10 09:34:00,74.387,74.387,74.376,74.379,13710000.0
2008-04-10 09:35:00,74.362,74.369,74.356,74.356,18270000.0
2008-04-10 09:36:00,74.384,74.394,74.373,74.394,13000000.0
2008-04-10 09:37:00,74.383,74.383,74.373,74.383,9400000.0
2008-04-10 09:38:00,74.376,74.406,74.374,74.401,17690000.0
2008-04-10 09:39:00,74.382,74.396,74.376,74.382,14540000.0
2008-04-10 09:40:00,74.414,74.414,74.399,74.399,10370000.0
2008-04-10 09:41:00,74.412,74.458,74.406,74.458,13720000.0
2008-04-10 09:42:00,74.456,74.456,74.429,74.435,11460000.0
2008-04-10 09:43:00,74.431,74.45,74.425,74.427,17840000.0
2008-04-10 09:45:00,74.45,74.45,74.41,74.41,12190000.0
2008-04-10 09:46:00,74.401,74.422,74.4,74.422,8490000.0
2008-04-10 09:47:00,74.392,74.399,74.392,74.399,14870000.0
2008-04-10 09:48:00,74.413,74.43,74.396,74.43,11130000.0
2008-04-10 09:49:00,74.416,74.442,74.413,74.442,17510000.0
2008-04-10 09:50:00,74.422,74.426,74.422,74.426,17830000.0
2008-04-10 09:51:00,74.466,74.467,74.436,74.448,16280000.0
2008-04-10 09:52:00,74.444,74.471,74.437,74.438,15290000.0
2008-04-10 09:53:00,74.432,74.437,74.418,74.418,7700000.0
2008-04-10 09:54:00,74.419,74.419,74.375,74.385,17360000.0
2008-04-10 09:55:00,74.395,74.412,74.393,74.4,19330000.0
2008-04-10 09:56:00,74.395,74.41,74.38,74.381,17090000.0
2008-04-10 09:57:00,74.383,74.398,74.378,74.388,11640000.0
2008-04-10 09:58:00,74.395,74.402,74.354,74.371,20100000.0
2008-04-10 09:59:00,74.333,74.376,74.333,74.376,11650000.0
2008-04-10 10:00:00,74.404,74.404,74.332,74.332,21110000.0
2008-04-10 10:01:00,74.323,74.324,74.238,74.238,12290000.0
2008-04-10 10:02:00,74.289,74.308,74.274,74.308,7000000.0
2008-04-10 10:03:00,74.369,74.376,74.339,74.351,12030000.0
2008-04-10 10:04:00,74.384,74.384,74.348,74.357,17270000.0
2008-04-10 10:05:00,74.385,74.385,74.346,74.346,9020000.0
2008-04-10 10:06:00,74.362,74.387,74.359,74.372,18260000.0
2008-04-10 10:07:00,74.363,74.37,74.345,74.352,19160000.0
2008-04-10 10:08:00,74.347,74.384,74.347,74.364,14920000.0
2008-04-10 10:09:00,74.374,74.374,74.335,74.335,17880000.0
2008-04-10 10:10:00,74.349,74.367,74.336,74.338,16570000.0
2008-04-10 10:11:00,74.355,74.36,74.335,74.342,10940000.0
2008-04-10 10:12:00,74.356,74.356,74.321,74.321,14300000.0
2008-04-10 10:13:00,74.31,74.331,74.298,74.298,19360000.0
2008-04-10 10:14:00,74.305,74.305,74.268,74.268,9140000.0
2008-04-10 10:15:00,74.283,74.293,74.243,74.293,18050000.0
2008-04-10 10:16:00,74.256,74.269,74.249,74.255,15670000.0
2008-04-10 10:17:00,74.272,74.308,74.272,74.291,21490000.0
2008-04-10 10:18:00,74.304,74.304,74.274,74.274,12050000.0
2008-04-10 10:19:00,74.3,74.3,74.272,74.284,16990000.0
2008-04-10 10:20:00,74.294,74.323,74.291,74.323,19840000.0
2008-04-10 10:21:00,74.319,74.319,74.268,74.268,8120000.0
2008-04-10 10:22:00,74.25,74.266,74.238,74.255,13930000.0
2008-04-10 10:23:00,74.249,74.306,74.249,74.265,68690000.0
2008-04-10 10:24:00,74.289,74.289,74.251,74.257,79760000.0
2008-04-10 10:25:00,74.258,74.286,74.245,74.284,85860000.0
2008-04-10 10:26:00,74.247,74.281,74.24,74.264,124480000.0
2008-04-10 10:27:00,74.279,74.279,74.202,74.21,101730000.0
2008-04-10 10:28:00,74.198,74.217,74.166,74.167,112110000.0
2008-04-10 10:29:00,74.168,74.193,74.13,74.13,99660000.0
2008-04-10 10:30:00,74.185,74.214,74.154,74.2,35010000.0
2008-04-10 10:31:00,74.189,74.189,74.16,74.163,15290000.0
2008-04-10 10:32:00,74.18,74.18,74.132,74.139,81880000.0
2008-04-10 10:33:00,74.164,74.175,74.137,74.16,110790000.0
2008-04-10 10:34:00,74.155,74.173,74.14,74.14,70240000.0
2008-04-10 10:35:00,74.123,74.147,74.106,74.12,100610000.0
2008-04-10 10:36:00,74.132,74.132,74.101,74.106,106790000.0
2008-04-10 10:37:00,74.127,74.127,74.097,74.097,97370000.0
2008-04-10 10:38:00,74.111,74.153,74.102,74.114,90680000.0
2008-04-10 10:39:00,74.125,74.134,74.097,74.126,89500000.0
2008-04-10 10:40:00,74.089,74.106,74.079,74.095,81590000.0
2008-04-10 10:41:00,74.078,74.097,74.054,74.054,66070000.0
2008-04-10 10:42:00,74.058,74.084,74.047,74.058,130800000.0
2008-04-10 10:43:00,74.057,74.106,74.049,74.106,78350000.0
2008-04-10 10:44:00,74.132,74.139,74.101,74.101,92720000.0
2008-04-10 10:45:00,74.123,74.123,74.068,74.089,92430000.0
2008-04-10 10:46:00,74.068,74.068,74.033,74.041,84790000.0
2008-04-10 10:47:00,74.048,74.078,74.037,74.041,117940000.0
2008-04-10 10:48:00,74.047,74.07,74.033,74.07,100260000.0
2008-04-10 10:49:00,74.067,74.107,74.061,74.084,57770000.0
2008-04-10 10:50:00,74.111,74.132,74.077,74.132,66580000.0
2008-04-10 10:51:00,74.149,74.149,74.117,74.117,81060000.0
2008-04-10 10:52:00,74.114,74.123,74.091,74.117,68370000.0
2008-04-10 10:53:00,74.105,74.115,74.057,74.064,95720000.0
2008-04-10 10:54:00,74.088,74.109,74.058,74.088,66030000.0
2008-04-10 10:55:00,74.071,74.075,74.035,74.049,41310000.0
2008-04-10 10:56:00,74.069,74.069,74.006,74.034,88010000.0
2008-04-10 10:57:00,74.029,74.029,74.001,74.006,96530000.0
2008-04-10 10:58:00,73.997,74.025,73.962,74.003,80090000.0
2008-04-10 10:59:00,74.049,74.088,74.026,74.074,49330000.0
2008-04-10 11:00:00,74.073,74.09,74.04,74.045,42970000.0
2008-04-10 11:01:00,74.042,74.042,74.031,74.031,69670000.0
2008-04-10 11:02:00,74.031,74.031,74.004,74.011,95330000.0
2008-04-10 11:03:00,74.017,74.018,74.009,74.015,119110000.0
2008-04-10 11:04:00,74.033,74.049,74.016,74.03,101940000.0
2008-04-10 11:05:00,74.024,74.033,73.992,73.992,107350000.0
2008-04-10 11:06:00,74.004,74.004,73.959,74.002,113540000.0
2008-04-10 11:07:00,73.976,73.98,73.964,73.978,57760000.0
2008-04-10 11:08:00,73.99,74.02,73.99,74.007,91830000.0
2008-04-10 11:09:00,74.016,74.025,73.99,74.025,62480000.0
2008-04-10 11:10:00,73.979,73.983,73.922,73.922,54750000.0
2008-04-10 11:11:00,73.926,73.979,73.921,73.979,64890000.0
2008-04-10 11:12:00,73.985,73.997,73.939,73.977,76370000.0
2008-04-10 11:13:00,73.955,73.955,73.876,73.904,107710000.0
2008-04-10 11:14:00,73.886,73.925,73.851,73.876,131060000.0
2008-04-10 11:15:00,73.893,73.986,73.893,73.986,122530000.0
2008-04-10 11:16:00,73.96,73.967,73.926,73.929,82970000.0
2008-04-10 11:17:00,73.93,73.93,73.909,73.909,90540000.0
2008-04-10 11:18:00,73.946,73.95,73.933,73.939,107230000.0
2008-04-10 11:19:00,73.946,73.974,73.927,73.966,131760000.0
2008-04-10 11:20:00,73.94,73.958,73.912,73.912,91470000.0
2008-04-10 11:21:00,73.93,73.962,73.904,73.962,61690000.0
2008-04-10 11:22:00,73.933,73.933,73.902,73.907,60860000.0
2008-04-10 11:23:00,73.912,73.912,73.897,73.908,98630000.0
2008-04-10 11:24:00,73.921,73.936,73.878,73.886,163580000.0
2008-04-10 11:25:00,73.888,73.906,73.853,73.864,142930000.0
2008-04-10 11:26:00,73.854,73.891,73.838,73.838,101820000.0
2008-04-10 11:27:00,73.857,73.878,73.839,73.839,68590000.0
2008-04-10 11:28:00,73.844,73.87,73.844,73.853,90970000.0
2008-04-10 11:29:00,73.837,73.873,73.834,73.842,88010000.0
2008-04-10 11:30:00,73.865,73.873,73.842,73.855,114740000.0
2008-04-10 11:31:00,73.831,73.845,73.815,73.815,142330000.0
2008-04-10 11:32:00,73.817,73.853,73.813,73.824,110760000.0
2008-04-10 11:33:00,73.837,73.842,73.819,73.841,121860000.0
2008-04-10 11:34:00,73.862,73.89,73.862,73.883,124180000.0
2008-04-10 11:35:00,73.909,73.909,73.849,73.864,121300000.0
2008-04-10 11:36:00,73.857,73.857,73.814,73.832,55730000.0
2008-04-10 11:37:00,73.823,73.858,73.823,73.847,49840000.0
2008-04-10 11:38:00,73.854,73.854,73.825,73.829,90210000.0
2008-04-10 11:39:00,73.841,73.844,73.821,73.825,100880000.0
2008-04-10 11:40:00,73.834,73.859,73.829,73.849,80970000.0
2008-04-10 11:41:00,73.844,73.883,73.844,73.869,104370000.0
2008-04-10 11:42:00,73.86,73.867,73.818,73.832,52330000.0
2008-04-10 11:43:00,73.845,73.876,73.834,73.861,116280000.0
2008-04-10 11:44:00,73.872,73.886,73.855,73.875,96830000.0
2008-04-10 11:45:00,73.878,73.893,73.866,73.868,70130000.0
2008-04-10 11:46:00,73.88,73.91,73.877,73.877,94630000.0
2008-04-10 11:47:00,73.867,73.886,73.861,73.876,70140000.0
2008-04-10 11:48:00,73.897,73.908,73.871,73.908,98020000.0
2008-04-10 11:49:00,73.895,73.903,73.892,73.903,115660000.0
2008-04-10 11:50:00,73.917,73.932,73.902,73.913,86730000.0
2008-04-10 11:51:00,73.93,73.948,73.916,73.938,62660000.0
2008-04-10 11:52:00,73.951,73.982,73.948,73.974,53830000.0
2008-04-10 11:53:00,73.98,74.002,73.972,73.993,65680000.0
2008-04-10 11:54:00,74.006,74.006,73.97,73.971,91670000.0
2008-04-10 11:55:00,73.96,73.971,73.959,73.968,56560000.0
2008-04-10 11:56:00,73.955,73.963,73.951,73.951,83020000.0
2008-04-10 11:57:00,73.971,73.973,73.941,73.973,118350000.0
2008-04-10 11:58:00,73.947,73.951,73.939,73.951,81510000.0
2008-04-10 11:59:00,73.943,73.949,73.935,73.938,73880000.0
2008-04-10 12:00:00,73.954,73.954,73.934,73.946,82070000.0
2008-04-10 12:01:00,73.939,73.949,73.922,73.928,93990000.0
2008-04-10 12:02:00,73.934,73.934,73.905,73.917,114830000.0
2008-04-10 12:03:00,73.938,73.938,73.89,73.902,97030000.0
2008-04-10 12:04:00,73.91,73.922,73.905,73.905,85290000.0
2008-04-10 12:05:00,73.908,73.92,73.895,73.901,30100000.0
2008-04-10 12:06:00,73.918,73.919,73.893,73.893,100610000.0
2008-04-10 12:07:00,73.881,73.914,73.877,73.914,125720000.0
2008-04-10 12:08:00,73.887,73.922,73.887,73.901,113250000.0
2008-04-10 12:09:00,73.922,73.952,73.895,73.952,115620000.0
2008-04-10 12:10:00,73.922,73.943,73.922,73.943,146900000.0
2008-04-10 12:11:00,73.932,73.956,73.93,73.931,107440000.0
2008-04-10 12:12:00,73.945,73.948,73.881,73.907,97670000.0
2008-04-10 12:13:00,73.914,73.914,73.886,73.912,117480000.0
2008-04-10 12:14:00,73.903,73.918,73.891,73.907,68510000.0
2008-04-10 12:15:00,73.942,73.942,73.891,73.897,74840000.0
2008-04-10 12:16:00,73.891,73.902,73.857,73.886,85540000.0
2008-04-10 12:17:00,73.871,73.896,73.871,73.881,92080000.0
2008-04-10 12:18:00,73.904,73.904,73.871,73.871,57360000.0
2008-04-10 12:19:00,73.888,73.896,73.873,73.886,106430000.0
2008-04-10 12:20:00,73.881,73.907,73.881,73.907,81670000.0
2008-04-10 12:21:00,73.898,73.914,73.882,73.882,95970000.0
2008-04-10 12:22:00,73.871,73.878,73.87,73.877,87430000.0
2008-04-10 12:23:00,73.873,73.89,73.863,73.863,72070000.0
2008-04-10 12:24:00,73.885,73.885,73.874,73.877,105210000.0
2008-04-10 12:25:00,73.869,73.893,73.869,73.878,112630000.0
2008-04-10 12:26:00,73.866,73.866,73.861,73.861,83810000.0
2008-04-10 12:27:00,73.885,73.885,73.853,73.856,86650000.0
2008-04-10 12:28:00,73.863,73.878,73.852,73.852,77290000.0
2008-04-10 12:29:00,73.857,73.864,73.851,73.859,77060000.0
2008-04-10 12:30:00,73.884,73.884,73.862,73.862,54720000.0
2008-04-10 12:31:00,73.866,73.87,73.862,73.866,109480000.0
2008-04-10 12:32:00,73.865,73.89,73.865,73.89,94310000.0
2008-04-10 12:33:00,73.894,73.905,73.877,73.905,105440000.0
2008-04-10 12:34:00,73.894,73.894,73.866,73.87,63810000.0
2008-04-10 12:35:00,73.864,73.904,73.862,73.892,61880000.0
2008-04-10 12:36:00,73.913,73.936,73.899,73.919,70020000.0
2008-04-10 12:37:00,73.931,73.952,73.922,73.922,125150000.0
2008-04-10 12:38:00,73.931,73.97,73.931,73.948,130340000.0
2008-04-10 12:39:00,73.971,73.971,73.904,73.922,86970000.0
2008-04-10 12:40:00,73.911,73.924,73.91,73.912,83260000.0
2008-04-10 12:41:00,73.911,73.939,73.906,73.906,100060000.0
2008-04-10 12:42:00,73.923,73.926,73.904,73.916,116450000.0
2008-04-10 12:44:00,73.915,73.932,73.915,73.929,64030000.0
2008-04-10 12:45:00,73.932,73.939,73.903,73.905,39730000.0
2008-04-10 12:46:00,73.909,73.92,73.892,73.892,59230000.0
2008-04-10 12:47:00,73.898,73.898,73.892,73.896,78520000.0
2008-04-10 12:48:00,73.928,73.93,73.927,73.927,69160000.0
2008-04-10 12:49:00,73.907,73.922,73.901,73.901,59930000.0
2008-04-10 12:50:00,73.885,73.885,73.873,73.878,84570000.0
2008-04-10 12:51:00,73.911,73.946,73.891,73.916,73870000.0
2008-04-10 12:52:00,73.925,73.925,73.894,73.904,61020000.0
2008-04-10 12:53:00,73.894,73.929,73.894,73.919,80880000.0
2008-04-10 12:54:00,73.947,73.96,73.93,73.96,74280000.0
2008-04-10 12:55:00,73.947,73.977,73.945,73.967,96770000.0
2008-04-10 12:56:00,73.961,73.985,73.942,73.942,77400000.0
2008-04-10 12:57:00,73.963,73.975,73.941,73.967,41990000.0
2008-04-10 12:58:00,73.969,73.987,73.965,73.98,61400000.0
2008-04-10 12:59:00,74.008,74.034,73.994,74.004,72200000.0
2008-04-10 13:00:00,74.006,74.03,74.006,74.018,81610000.0
2008-04-10 13:01:00,74.003,74.005,73.944,73.953,56930000.0
2008-04-10 13:02:00,73.946,74.0,73.946,73.953,43100000.0
2008-04-10 13:03:00,73.994,73.994,73.928,73.962,128590000.0
2008-04-10 13:04:00,73.945,73.945,73.921,73.93,118970000.0
2008-04-10 13:05:00,73.941,73.951,73.935,73.945,65760000.0
2008-04-10 13:06:00,73.962,73.979,73.935,73.96,83970000.0
2008-04-10 13:07:00,73.924,73.939,73.916,73.927,102110000.0
2008-04-10 13:08:00,73.923,73.947,73.915,73.922,106600000.0
2008-04-10 13:09:00,73.949,73.959,73.919,73.938,33120000.0
2008-04-10 13:10:00,73.932,73.955,73.919,73.939,34500000.0
2008-04-10 13:11:00,73.922,73.922,73.888,73.902,59230000.0
2008-04-10 13:12:00,73.921,73.941,73.905,73.941,14370000.0
2008-04-10 13:13:00,73.918,73.918,73.826,73.839,26020000.0
2008-04-10 13:14:00,73.864,73.864,73.826,73.849,60850000.0
2008-04-10 13:15:00,73.875,73.875,73.837,73.851,32860000.0
2008-04-10 13:16:00,73.836,73.874,73.798,73.801,97030000.0
2008-04-10 13:17:00,73.792,73.803,73.768,73.774,87750000.0
2008-04-10 13:18:00,73.786,73.798,73.742,73.742,32770000.0
2008-04-10 13:19:00,73.732,73.779,73.732,73.755,45770000.0
2008-04-10 13:20:00,73.774,73.799,73.766,73.778,56760000.0
2008-04-10 13:21:00,73.805,73.828,73.787,73.808,81890000.0
2008-04-10 13:22:00,73.798,73.821,73.786,73.808,99580000.0
2008-04-10 13:23:00,73.799,73.817,73.787,73.804,84440000.0
2008-04-10 13:24:00,73.832,73.86,73.805,73.86,134980000.0
2008-04-10 13:25:00,73.847,73.85,73.825,73.829,79950000.0
2008-04-10 13:26:00,73.816,73.826,73.792,73.792,52720000.0
2008-04-10 13:27:00,73.814,73.821,73.793,73.793,39980000.0
2008-04-10 13:28:00,73.802,73.829,73.802,73.808,34390000.0
2008-04-10 13:29:00,73.821,73.842,73.813,73.819,52140000.0
2008-04-10 13:30:00,73.838,73.838,73.784,73.784,21890000.0
2008-04-10 13:31:00,73.784,73.807,73.782,73.79,16570000.0
2008-04-10 13:32:00,73.802,73.831,73.802,73.809,59410000.0
2008-04-10 13:33:00,73.823,73.828,73.797,73.817,50620000.0
2008-04-10 13:34:00,73.809,73.812,73.794,73.801,54860000.0
2008-04-10 13:35:00,73.795,73.83,73.795,73.825,43670000.0
2008-04-10 13:36:00,73.825,73.833,73.806,73.807,57140000.0
2008-04-10 13:37:00,73.824,73.85,73.824,73.831,40050000.0
2008-04-10 13:38:00,73.82,73.833,73.815,73.821,84690000.0
2008-04-10 13:39:00,73.838,73.847,73.821,73.836,72040000.0
2008-04-10 13:40:00,73.848,73.878,73.846,73.849,63720000.0
2008-04-10 13:41:00,73.843,73.895,73.843,73.887,38410000.0
2008-04-10 13:42:00,73.864,73.883,73.855,73.861,19790000.0
2008-04-10 13:43:00,73.85,73.868,73.85,73.851,31210000.0
2008-04-10 13:44:00,73.865,73.874,73.858,73.861,74510000.0
2008-04-10 13:45:00,73.882,73.882,73.801,73.801,68000000.0
2008-04-10 13:46:00,73.827,73.834,73.806,73.834,34380000.0
2008-04-10 13:47:00,73.817,73.825,73.803,73.825,74790000.0
2008-04-10 13:48:00,73.833,73.861,73.833,73.856,104030000.0
2008-04-10 13:49:00,73.854,73.887,73.854,73.887,53430000.0
2008-04-10 13:50:00,73.881,73.888,73.881,73.887,44540000.0
2008-04-10 13:51:00,73.863,73.863,73.844,73.849,26680000.0
2008-04-10 13:52:00,73.872,73.872,73.818,73.831,59300000.0
2008-04-10 13:53:00,73.824,73.876,73.824,73.852,109770000.0
2008-04-10 13:54:00,73.879,73.88,73.876,73.879,67380000.0
2008-04-10 13:55:00,73.866,73.883,73.849,73.883,82040000.0
2008-04-10 13:56:00,73.853,73.876,73.849,73.86,41190000.0
2008-04-10 13:57:00,73.885,73.896,73.862,73.867,93830000.0
2008-04-10 13:58:00,73.885,73.93,73.885,73.914,89940000.0
2008-04-10 13:59:00,73.942,73.947,73.904,73.904,81650000.0
2008-04-10 14:00:00,73.931,73.944,73.906,73.918,69780000.0
2008-04-10 14:01:00,73.931,73.963,73.931,73.94,112430000.0
2008-04-10 14:02:00,73.924,73.924,73.898,73.901,114380000.0
2008-04-10 14:03:00,73.923,73.923,73.894,73.907,99720000.0
2008-04-10 14:04:00,73.919,73.939,73.911,73.926,97200000.0
2008-04-10 14:05:00,73.895,73.909,73.868,73.87,86230000.0
2008-04-10 14:06:00,73.883,73.897,73.864,73.882,69000000.0
2008-04-10 14:07:00,73.909,73.929,73.899,73.919,104540000.0
2008-04-10 14:08:00,73.905,73.911,73.885,73.907,76970000.0
2008-04-10 14:09:00,73.899,73.899,73.857,73.857,78080000.0
2008-04-10 14:10:00,73.843,73.867,73.816,73.834,69220000.0
2008-04-10 14:11:00,73.85,73.885,73.845,73.877,92810000.0
2008-04-10 14:12:00,73.904,73.904,73.858,73.885,69800000.0
2008-04-10 14:13:00,73.85,73.864,73.85,73.857,66860000.0
2008-04-10 14:14:00,73.862,73.865,73.851,73.851,101860000.0
2008-04-10 14:15:00,73.875,73.883,73.865,73.878,66740000.0
2008-04-10 14:16:00,73.869,73.902,73.864,73.881,100360000.0
2008-04-10 14:17:00,73.849,73.864,73.84,73.84,65840000.0
2008-04-10 14:18:00,73.863,73.863,73.834,73.834,127680000.0
2008-04-10 14:19:00,73.84,73.862,73.828,73.833,105660000.0
2008-04-10 14:20:00,73.84,73.84,73.788,73.796,95930000.0
2008-04-10 14:21:00,73.803,73.809,73.777,73.799,63830000.0
2008-04-10 14:22:00,73.786,73.791,73.767,73.78,111400000.0
2008-04-10 14:23:00,73.782,73.801,73.775,73.786,78400000.0
2008-04-10 14:24:00,73.784,73.839,73.784,73.826,43850000.0
2008-04-10 14:25:00,73.842,73.861,73.834,73.861,22450000.0
2008-04-10 14:26:00,73.848,73.879,73.826,73.848,78340000.0
2008-04-10 14:27:00,73.845,73.852,73.807,73.809,38970000.0
2008-04-10 14:28:00,73.804,73.849,73.804,73.836,115590000.0
2008-04-10 14:29:00,73.852,73.906,73.847,73.902,141660000.0
2008-04-10 14:30:00,73.919,73.92,73.838,73.919,50540000.0
2008-04-10 14:31:00,73.856,73.907,73.818,73.892,62780000.0
2008-04-10 14:32:00,73.925,73.937,73.898,73.898,57350000.0
2008-04-10 14:33:00,73.893,73.937,73.89,73.916,106790000.0
2008-04-10 14:34:00,73.914,73.942,73.914,73.914,42460000.0
2008-04-10 14:35:00,73.931,73.949,73.925,73.939,62640000.0
2008-04-10 14:36:00,73.935,73.945,73.887,73.887,46360000.0
2008-04-10 14:37:00,73.888,73.919,73.888,73.908,80600000.0
2008-04-10 14:38:00,73.919,73.937,73.881,73.893,77180000.0
2008-04-10 14:39:00,73.894,73.934,73.894,73.934,49480000.0
2008-04-10 14:40:00,73.908,73.924,73.908,73.924,60800000.0
2008-04-10 14:41:00,73.94,73.965,73.94,73.951,63410000.0
2008-04-10 14:42:00,73.971,73.971,73.929,73.931,49620000.0
2008-04-10 14:43:00,73.949,73.949,73.918,73.931,43550000.0
2008-04-10 14:44:00,73.937,73.956,73.935,73.943,54690000.0
2008-04-10 14:45:00,73.968,74.004,73.968,73.972,102800000.0
2008-04-10 14:46:00,73.969,74.001,73.958,73.972,160630000.0
2008-04-10 14:47:00,73.976,74.003,73.976,73.979,83540000.0
2008-04-10 14:48:00,74.008,74.027,73.99,74.006,80610000.0
2008-04-10 14:49:00,74.003,74.066,73.997,74.053,53660000.0
2008-04-10 14:50:00,74.067,74.114,74.067,74.099,34650000.0
2008-04-10 14:51:00,74.089,74.107,74.078,74.082,46910000.0
2008-04-10 14:52:00,74.067,74.077,74.04,74.042,91100000.0
2008-04-10 14:53:00,74.036,74.058,74.018,74.044,116040000.0
2008-04-10 14:54:00,74.045,74.048,74.01,74.02,35520000.0
2008-04-10 14:55:00,74.009,74.031,74.007,74.011,53710000.0
2008-04-10 14:56:00,74.02,74.059,74.02,74.056,22660000.0
2008-04-10 14:57:00,74.064,74.07,74.034,74.034,49130000.0
2008-04-10 14:58:00,74.042,74.042,74.006,74.006,60340000.0
2008-04-10 14:59:00,74.014,74.05,74.008,74.022,75200000.0
2008-04-10 15:00:00,74.058,74.06,74.036,74.039,146150000.0
2008-04-10 15:01:00,74.025,74.033,74.005,74.018,84020000.0
2008-04-10 15:02:00,74.018,74.035,74.014,74.025,91650000.0
2008-04-10 15:03:00,74.026,74.032,73.994,74.013,107400000.0
2008-04-10 15:04:00,74.005,74.034,74.002,74.002,114200000.0
2008-04-10 15:05:00,74.004,74.04,74.004,74.029,79220000.0
2008-04-10 15:06:00,74.05,74.065,74.035,74.065,42060000.0
2008-04-10 15:07:00,74.035,74.078,74.035,74.074,35570000.0
2008-04-10 15:08:00,74.045,74.077,74.037,74.037,40090000.0
2008-04-10 15:09:00,74.041,74.047,74.006,74.011,42270000.0
2008-04-10 15:10:00,74.007,74.059,74.007,74.039,21260000.0
2008-04-10 15:11:00,74.052,74.079,74.052,74.077,45270000.0
2008-04-10 15:12:00,74.111,74.129,74.094,74.124,49760000.0
2008-04-10 15:13:00,74.137,74.156,74.113,74.113,113350000.0
2008-04-10 15:14:00,74.094,74.111,74.069,74.111,73120000.0
2008-04-10 15:15:00,74.105,74.105,74.073,74.08,76230000.0
2008-04-10 15:16:00,74.102,74.106,74.09,74.09,94670000.0
2008-04-10 15:17:00,74.107,74.149,74.107,74.119,148300000.0
2008-04-10 15:18:00,74.153,74.156,74.112,74.128,115570000.0
2008-04-10 15:19:00,74.126,74.169,74.126,74.14,150770000.0
2008-04-10 15:20:00,74.125,74.152,74.095,74.102,127220000.0
2008-04-10 15:21:00,74.119,74.139,74.106,74.11,61140000.0
2008-04-10 15:22:00,74.125,74.125,74.097,74.108,89380000.0
2008-04-10 15:23:00,74.123,74.142,74.123,74.123,87280000.0
2008-04-10 15:24:00,74.125,74.125,74.093,74.1,76450000.0
2008-04-10 15:25:00,74.108,74.114,74.093,74.093,68260000.0
2008-04-10 15:26:00,74.081,74.113,74.081,74.097,76700000.0
2008-04-10 15:27:00,74.108,74.108,74.085,74.09,22400000.0
2008-04-10 15:28:00,74.082,74.103,74.082,74.103,83730000.0
2008-04-10 15:29:00,74.115,74.116,74.102,74.102,87500000.0
2008-04-10 15:30:00,74.108,74.156,74.108,74.128,121600000.0
2008-04-10 15:31:00,74.143,74.143,74.109,74.115,105230000.0
2008-04-10 15:32:00,74.099,74.129,74.097,74.103,81790000.0
2008-04-10 15:33:00,74.116,74.132,74.098,74.101,75910000.0
2008-04-10 15:34:00,74.107,74.14,74.107,74.111,81320000.0
2008-04-10 15:35:00,74.105,74.106,74.076,74.08,52690000.0
2008-04-10 15:36:00,74.1,74.1,74.067,74.069,45890000.0
2008-04-10 15:37:00,74.078,74.12,74.071,74.105,85220000.0
2008-04-10 15:38:00,74.105,74.138,74.105,74.113,70660000.0
2008-04-10 15:39:00,74.123,74.135,74.085,74.11,75390000.0
2008-04-10 15:40:00,74.092,74.092,74.054,74.07,72680000.0
2008-04-10 15:41:00,74.09,74.135,74.084,74.126,71470000.0
2008-04-10 15:42:00,74.15,74.15,74.106,74.129,75600000.0
2008-04-10 15:43:00,74.089,74.114,74.085,74.114,57560000.0
2008-04-10 15:44:00,74.101,74.11,74.069,74.073,56350000.0
2008-04-10 15:45:00,74.079,74.103,74.058,74.084,92670000.0
2008-04-10 15:46:00,74.062,74.062,74.024,74.033,105990000.0
2008-04-10 15:47:00,74.033,74.059,74.025,74.047,87670000.0
2008-04-10 15:48:00,74.031,74.031,73.996,74.018,61480000.0
2008-04-10 15:49:00,74.007,74.016,73.962,73.962,67690000.0
2008-04-10 15:50:00,73.94,73.967,73.931,73.949,70630000.0
2008-04-10 15:51:00,73.961,73.983,73.942,73.983,63230000.0
2008-04-10 15:52:00,73.993,74.007,73.97,73.977,21810000.0
2008-04-10 15:53:00,73.973,74.012,73.973,74.012,56900000.0
2008-04-10 15:54:00,74.014,74.023,73.995,74.003,39150000.0
2008-04-10 15:55:00,73.997,74.037,73.997,74.026,80300000.0
2008-04-10 15:56:00,74.023,74.049,74.016,74.024,80810000.0
2008-04-10 15:57:00,74.044,74.044,73.997,74.005,115820000.0
2008-04-10 15:58:00,74.001,74.001,73.962,73.962,48850000.0
2008-04-10 15:59:00,73.943,73.943,73.923,73.938,123680000.0
2008-04-10 16:00:00,73.964,73.972,73.933,73.965,111170000.0
2008-04-10 16:01:00,73.961,73.98,73.945,73.966,101640000.0
2008-04-10 16:02:00,73.962,73.985,73.957,73.985,120250000.0
2008-04-10 16:03:00,73.972,73.974,73.932,73.932,127770000.0
2008-04-10 16:04:00,73.947,73.955,73.925,73.925,65380000.0
2008-04-10 16:05:00,73.926,73.93,73.904,73.926,106850000.0
2008-04-10 16:06:00,73.916,73.929,73.897,73.902,123260000.0
2008-04-10 16:07:00,73.903,73.933,73.881,73.915,83690000.0
2008-04-10 16:08:00,73.932,73.984,73.927,73.982,47080000.0
2008-04-10 16:09:00,73.975,73.975,73.924,73.924,130890000.0
2008-04-10 16:10:00,73.945,73.948,73.924,73.928,13570000.0
2008-04-10 16:11:00,73.922,73.952,73.922,73.945,73710000.0
2008-04-10 16:12:00,73.952,73.999,73.934,73.993,64350000.0
2008-04-10 16:13:00,73.983,73.997,73.966,73.971,104230000.0
2008-04-10 16:14:00,73.96,73.982,73.956,73.963,63880000.0
2008-04-10 16:15:00,73.977,73.978,73.968,73.968,99570000.0
2008-04-10 16:16:00,73.977,73.977,73.96,73.96,69220000.0
2008-04-10 16:17:00,73.952,73.983,73.952,73.959,125090000.0
2008-04-10 16:18:00,73.985,73.987,73.959,73.97,103870000.0
2008-04-10 16:19:00,73.979,73.982,73.962,73.962,93000000.0
2008-04-10 16:20:00,73.968,73.981,73.957,73.97,65030000.0
2008-04-10 16:21:00,73.996,74.012,73.974,74.012,108480000.0
2008-04-10 16:22:00,73.996,74.064,73.996,74.052,85720000.0
2008-04-10 16:23:00,74.066,74.078,74.035,74.035,41790000.0
2008-04-10 16:24:00,74.052,74.052,74.015,74.038,21290000.0
2008-04-10 16:25:00,74.056,74.092,74.056,74.08,84340000.0
2008-04-10 16:26:00,74.068,74.083,74.062,74.077,39810000.0
2008-04-10 16:27:00,74.087,74.093,74.074,74.093,105420000.0
2008-04-10 16:28:00,74.062,74.091,74.062,74.091,137940000.0
2008-04-10 16:29:00,74.061,74.087,74.056,74.087,45880000.0
2008-04-10 16:30:00,74.1,74.123,74.088,74.123,57420000.0
2008-04-10 16:31:00,74.093,74.097,74.074,74.076,68570000.0
2008-04-10 16:32:00,74.062,74.079,74.054,74.062,111220000.0
2008-04-10 16:33:00,74.076,74.076,74.034,74.034,43050000.0
2008-04-10 16:34:00,74.047,74.05,74.047,74.049,62190000.0
2008-04-10 16:35:00,74.044,74.064,74.036,74.055,46130000.0
2008-04-10 16:36:00,74.053,74.053,74.009,74.015,73900000.0
2008-04-10 16:37:00,74.001,74.027,73.996,74.014,75370000.0
2008-04-10 16:38:00,74.003,74.03,73.995,74.008,52560000.0
2008-04-10 16:39:00,74.04,74.073,74.022,74.073,56890000.0
2008-04-10 16:40:00,74.061,74.093,74.058,74.084,57590000.0
2008-04-10 16:41:00,74.086,74.13,74.086,74.114,46910000.0
2008-04-10 16:42:00,74.137,74.137,74.095,74.133,40850000.0
2008-04-10 16:43:00,74.157,74.178,74.133,74.153,52190000.0
2008-04-10 16:44:00,74.147,74.163,74.143,74.157,101170000.0
2008-04-10 16:45:00,74.182,74.182,74.155,74.158,161320000.0
2008-04-10 16:46:00,74.17,74.2,74.17,74.197,86640000.0
2008-04-10 16:47:00,74.162,74.198,74.162,74.189,78420000.0
2008-04-10 16:48:00,74.214,74.214,74.184,74.213,52580000.0
2008-04-10 16:49:00,74.184,74.219,74.184,74.195,38410000.0
2008-04-10 16:50:00,74.211,74.222,74.203,74.203,46120000.0
2008-04-10 16:51:00,74.222,74.243,74.222,74.232,88010000.0
2008-04-10 16:52:00,74.217,74.217,74.191,74.197,115650000.0
2008-04-10 16:53:00,74.204,74.246,74.201,74.219,37220000.0
2008-04-10 16:54:00,74.248,74.258,74.229,74.237,48390000.0
2008-04-10 16:55:00,74.253,74.286,74.249,74.255,21420000.0
2008-04-10 16:56:00,74.256,74.277,74.254,74.263,46140000.0
2008-04-10 16:57:00,74.252,74.329,74.252,74.314,56670000.0
2008-04-10 16:58:00,74.322,74.377,74.322,74.366,71640000.0
2008-04-10 16:59:00,74.346,74.396,74.346,74.363,135710000.0
2008-04-10 17:00:00,74.354,74.372,74.339,74.355,84540000.0
2008-04-10 17:01:00,74.338,74.342,74.316,74.342,104570000.0
2008-04-10 17:02:00,74.327,74.327,74.313,74.326,109490000.0
2008-04-10 17:03:00,74.352,74.352,74.313,74.314,107700000.0
2008-04-10 17:04:00,74.318,74.332,74.307,74.317,74710000.0
2008-04-10 17:05:00,74.33,74.354,74.324,74.353,43680000.0
2008-04-10 17:06:00,74.389,74.424,74.367,74.403,38320000.0
2008-04-10 17:07:00,74.426,74.463,74.409,74.463,39970000.0
2008-04-10 17:08:00,74.496,74.5,74.468,74.494,37880000.0
2008-04-10 17:09:00,74.488,74.493,74.472,74.472,21710000.0
2008-04-10 17:10:00,74.474,74.507,74.468,74.479,41760000.0
2008-04-10 17:11:00,74.493,74.547,74.489,74.528,55310000.0
2008-04-10 17:12:00,74.528,74.546,74.516,74.518,105810000.0
2008-04-10 17:13:00,74.517,74.54,74.516,74.522,71010000.0
2008-04-10 17:14:00,74.508,74.51,74.495,74.498,71330000.0
2008-04-10 17:15:00,74.486,74.507,74.475,74.475,96830000.0
2008-04-10 17:16:00,74.485,74.513,74.475,74.498,126400000.0
2008-04-10 17:17:00,74.488,74.528,74.485,74.517,127990000.0
2008-04-10 17:18:00,74.539,74.619,74.539,74.609,150890000.0
2008-04-10 17:19:00,74.617,74.675,74.617,74.656,126430000.0
2008-04-10 17:20:00,74.673,74.673,74.648,74.66,77410000.0
2008-04-10 17:21:00,74.66,74.683,74.636,74.642,90510000.0
2008-04-10 17:22:00,74.631,74.66,74.631,74.644,82500000.0
2008-04-10 17:23:00,74.634,74.667,74.634,74.659,75590000.0
2008-04-10 17:24:00,74.673,74.673,74.617,74.62,66270000.0
2008-04-10 17:25:00,74.611,74.625,74.594,74.594,82980000.0
2008-04-10 17:26:00,74.609,74.609,74.578,74.589,22960000.0
2008-04-10 17:27:00,74.579,74.579,74.545,74.567,86560000.0
2008-04-10 17:28:00,74.558,74.581,74.554,74.573,84310000.0
2008-04-10 17:29:00,74.545,74.545,74.504,74.511,122870000.0
2008-04-10 17:30:00,74.516,74.549,74.516,74.527,96480000.0
2008-04-10 17:31:00,74.518,74.531,74.505,74.511,81920000.0
2008-04-10 17:32:00,74.505,74.548,74.505,74.528,77450000.0
2008-04-10 17:33:00,74.557,74.577,74.528,74.562,82690000.0
2008-04-10 17:34:00,74.582,74.628,74.582,74.623,58220000.0
2008-04-10 17:35:00,74.654,74.662,74.618,74.638,52520000.0
2008-04-10 17:36:00,74.637,74.652,74.599,74.604,95060000.0
2008-04-10 17:37:00,74.611,74.63,74.605,74.612,71950000.0
2008-04-10 17:38:00,74.616,74.618,74.576,74.597,83260000.0
2008-04-10 17:39:00,74.623,74.638,74.597,74.627,78400000.0
2008-04-10 17:40:00,74.655,74.655,74.617,74.62,63730000.0
2008-04-10 17:41:00,74.612,74.653,74.612,74.641,70820000.0
2008-04-10 17:42:00,74.664,74.677,74.639,74.677,64330000.0
2008-04-10 17:43:00,74.698,74.811,74.698,74.8,53670000.0
2008-04-10 17:44:00,74.81,74.855,74.786,74.829,91150000.0
2008-04-10 17:45:00,74.831,74.86,74.829,74.83,103030000.0
2008-04-10 17:46:00,74.827,74.871,74.827,74.871,90290000.0
2008-04-10 17:47:00,74.851,74.89,74.851,74.861,63680000.0
2008-04-10 17:48:00,74.892,74.898,74.853,74.853,72190000.0
2008-04-10 17:49:00,74.862,74.898,74.855,74.855,78790000.0
2008-04-10 17:50:00,74.863,74.863,74.826,74.856,63610000.0
2008-04-10 17:51:00,74.852,74.862,74.832,74.847,21080000.0
2008-04-10 17:52:00,74.908,74.92,74.886,74.902,54690000.0
2008-04-10 17:53:00,74.889,74.908,74.873,74.873,45000000.0
2008-04-10 17:54:00,74.884,74.891,74.858,74.887,82620000.0
2008-04-10 17:55:00,74.891,74.895,74.857,74.895,79810000.0
2008-04-10 17:56:00,74.877,74.893,74.859,74.867,110960000.0
2008-04-10 17:57:00,74.893,74.893,74.857,74.86,56290000.0
2008-04-10 17:58:00,74.85,74.866,74.825,74.855,119290000.0
2008-04-10 17:59:00,74.864,74.864,74.833,74.833,102570000.0
2008-04-10 18:00:00,74.857,74.858,74.817,74.846,96370000.0
2008-04-10 18:01:00,74.865,74.872,74.837,74.841,111310000.0
2008-04-10 18:02:00,74.833,74.875,74.833,74.851,124290000.0
2008-04-10 18:03:00,74.87,74.87,74.813,74.813,70510000.0
2008-04-10 18:04:00,74.823,74.859,74.823,74.839,105820000.0
2008-04-10 18:05:00,74.863,74.863,74.827,74.839,131750000.0
2008-04-10 18:06:00,74.853,74.853,74.825,74.849,82880000.0
2008-04-10 18:07:00,74.804,74.812,74.793,74.802,49340000.0
2008-04-10 18:08:00,74.816,74.831,74.807,74.831,125330000.0
2008-04-10 18:09:00,74.813,74.813,74.799,74.799,2260000.0
2008-04-10 18:10:00,74.764,74.773,74.753,74.753,99760000.0
2008-04-10 18:11:00,74.763,74.777,74.763,74.777,83970000.0
2008-04-10 18:12:00,74.797,74.799,74.764,74.764,60030000.0
2008-04-10 18:13:00,74.783,74.792,74.766,74.771,87730000.0
2008-04-10 18:14:00,74.773,74.773,74.737,74.756,90660000.0
2008-04-10 18:15:00,74.781,74.805,74.779,74.797,75250000.0
2008-04-10 18:16:00,74.763,74.774,74.763,74.764,72680000.0
2008-04-10 18:17:00,74.747,74.755,74.743,74.755,79200000.0
2008-04-10 18:18:00,74.776,74.776,74.762,74.776,80580000.0
2008-04-10 18:19:00,74.769,74.801,74.759,74.801,63570000.0
2008-04-10 18:20:00,74.811,74.835,74.811,74.821,91410000.0
2008-04-10 18:21:00,74.837,74.839,74.803,74.803,105090000.0
2008-04-10 18:22:00,74.81,74.833,74.805,74.811,138650000.0
2008-04-10 18:23:00,74.803,74.831,74.799,74.801,88600000.0
2008-04-10 18:24:00,74.833,74.833,74.807,74.825,69090000.0
2008-04-10 18:25:00,74.783,74.79,74.766,74.773,90000000.0
2008-04-10 18:26:00,74.781,74.788,74.78,74.78,95510000.0
2008-04-10 18:27:00,74.807,74.807,74.776,74.78,70930000.0
2008-04-10 18:28:00,74.806,74.812,74.794,74.812,25290000.0
2008-04-10 18:29:00,74.838,74.843,74.814,74.814,58720000.0
2008-04-10 18:30:00,74.845,74.845,74.799,74.818,55100000.0
2008-04-10 18:31:00,74.828,74.86,74.827,74.848,102530000.0
2008-04-10 18:32:00,74.83,74.869,74.83,74.869,91150000.0
2008-04-10 18:33:00,74.909,74.909,74.878,74.907,104580000.0
2008-04-10 18:34:00,74.913,74.94,74.913,74.918,55950000.0
2008-04-10 18:35:00,74.944,74.944,74.918,74.928,66440000.0
2008-04-10 18:36:00,74.967,75.084,74.938,75.084,87190000.0
2008-04-10 18:37:00,75.091,75.091,75.036,75.036,79440000.0
2008-04-10 18:38:00,75.017,75.041,75.007,75.022,33280000.0
2008-04-10 18:39:00,75.041,75.065,75.027,75.049,84600000.0
2008-04-10 18:40:00,75.037,75.048,75.008,75.028,53540000.0
2008-04-10 18:41:00,75.04,75.059,75.024,75.038,72280000.0
2008-04-10 18:42:00,75.028,75.045,75.001,75.001,70260000.0
2008-04-10 18:43:00,75.015,75.038,75.015,75.036,34440000.0
2008-04-10 18:44:00,75.033,75.051,75.033,75.038,73480000.0
2008-04-10 18:45:00,75.061,75.061,75.005,75.005,60130000.0
2008-04-10 18:46:00,75.013,75.013,74.991,74.991,43510000.0
2008-04-10 18:47:00,74.976,74.999,74.964,74.964,40990000.0
2008-04-10 18:48:00,74.966,74.971,74.945,74.959,93920000.0
2008-04-10 18:49:00,74.929,74.951,74.915,74.922,96520000.0
2008-04-10 18:50:00,74.908,74.929,74.885,74.89,139620000.0
2008-04-10 18:51:00,74.898,74.903,74.892,74.892,71900000.0
2008-04-10 18:52:00,74.881,74.888,74.881,74.886,69550000.0
2008-04-10 18:53:00,74.907,74.935,74.89,74.935,31970000.0
2008-04-10 18:54:00,74.929,74.941,74.91,74.934,43470000.0
2008-04-10 18:55:00,74.919,74.923,74.913,74.919,60210000.0
2008-04-10 18:56:00,74.927,74.939,74.897,74.903,136700000.0
2008-04-10 18:57:00,74.91,74.91,74.877,74.89,67920000.0
2008-04-10 18:58:00,74.896,74.896,74.883,74.883,35030000.0
2008-04-10 18:59:00,74.888,74.888,74.879,74.879,38250000.0
2008-04-10 19:00:00,74.908,74.908,74.874,74.887,20630000.0
2008-04-10 19:01:00,74.903,74.924,74.903,74.911,68200000.0
2008-04-10 19:02:00,74.919,74.932,74.901,74.901,53840000.0
2008-04-10 19:03:00,74.924,74.925,74.912,74.918,117780000.0
2008-04-10 19:04:00,74.905,74.905,74.89,74.89,129910000.0
2008-04-10 19:05:00,74.901,74.915,74.891,74.891,65780000.0
2008-04-10 19:06:00,74.92,74.929,74.905,74.909,115480000.0
2008-04-10 19:07:00,74.93,74.95,74.926,74.946,103730000.0
2008-04-10 19:08:00,74.916,74.916,74.9,74.9,93150000.0
2008-04-10 19:09:00,74.929,74.942,74.917,74.942,55290000.0
2008-04-10 19:10:00,74.924,74.925,74.911,74.925,46900000.0
2008-04-10 19:11:00,74.913,74.929,74.903,74.907,29190000.0
2008-04-10 19:12:00,74.933,74.953,74.908,74.953,40140000.0
2008-04-10 19:13:00,74.941,74.979,74.937,74.954,33920000.0
2008-04-10 19:14:00,74.942,74.958,74.934,74.941,33890000.0
2008-04-10 19:15:00,74.965,74.965,74.924,74.934,49660000.0
2008-04-10 19:16:00,74.918,74.923,74.91,74.91,81160000.0
2008-04-10 19:17:00,74.89,74.891,74.873,74.88,112100000.0
2008-04-10 19:18:00,74.923,74.923,74.888,74.904,70800000.0
2008-04-10 19:19:00,74.897,74.9,74.895,74.898,78930000.0
2008-04-10 19:20:00,74.888,74.894,74.882,74.894,105470000.0
2008-04-10 19:21:00,74.909,74.92,74.893,74.893,123090000.0
2008-04-10 19:22:00,74.898,74.924,74.892,74.924,159040000.0
2008-04-10 19:23:00,74.913,74.932,74.901,74.901,115990000.0
2008-04-10 19:24:00,74.923,74.929,74.921,74.921,109680000.0
2008-04-10 19:25:00,74.928,74.941,74.913,74.921,56070000.0
2008-04-10 19:26:00,74.934,74.973,74.934,74.973,98810000.0
2008-04-10 19:27:00,74.964,74.97,74.924,74.924,77180000.0
2008-04-10 19:28:00,74.926,74.929,74.908,74.912,84410000.0
2008-04-10 19:29:00,74.9,74.923,74.9,74.902,65460000.0
2008-04-10 19:30:00,74.933,74.933,74.893,74.917,45310000.0
2008-04-10 19:31:00,74.911,74.932,74.905,74.908,56360000.0
2008-04-10 19:32:00,74.904,74.943,74.904,74.943,68980000.0
2008-04-10 19:33:00,74.939,74.97,74.939,74.948,127470000.0
2008-04-10 19:34:00,74.94,74.955,74.94,74.955,92340000.0
2008-04-10 19:35:00,74.952,74.962,74.942,74.962,92910000.0
2008-04-10 19:36:00,74.965,74.974,74.933,74.974,85660000.0
2008-04-10 19:37:00,74.969,74.969,74.966,74.968,85870000.0
2008-04-10 19:38:00,74.964,75.012,74.964,75.012,65270000.0
2008-04-10 19:39:00,75.002,75.007,74.975,74.981,52820000.0
2008-04-10 19:40:00,74.987,74.987,74.979,74.986,61300000.0
2008-04-10 19:41:00,74.978,74.994,74.974,74.979,93080000.0
2008-04-10 19:42:00,74.994,74.994,74.982,74.989,61460000.0
2008-04-10 19:43:00,75.012,75.044,75.012,75.044,68740000.0
2008-04-10 19:44:00,75.012,75.038,75.009,75.009,71060000.0
2008-04-10 19:45:00,75.036,75.036,75.013,75.026,75560000.0
2008-04-10 19:46:00,75.049,75.054,75.03,75.03,74110000.0
2008-04-10 19:47:00,75.019,75.042,75.019,75.03,44400000.0
2008-04-10 19:48:00,75.041,75.061,75.037,75.056,76010000.0
2008-04-10 19:49:00,75.043,75.07,75.043,75.051,106050000.0
2008-04-10 19:50:00,75.03,75.053,75.03,75.034,90940000.0
2008-04-10 19:51:00,75.059,75.092,75.038,75.061,80560000.0
2008-04-10 19:52:00,75.051,75.068,75.04,75.048,59720000.0
2008-04-10 19:53:00,75.035,75.047,74.995,74.995,91970000.0
2008-04-10 19:54:00,75.013,75.02,74.983,74.983,59420000.0
2008-04-10 19:55:00,74.987,75.007,74.966,74.966,42690000.0
2008-04-10 19:56:00,74.953,74.972,74.946,74.951,41000000.0
2008-04-10 19:57:00,74.966,74.966,74.945,74.962,38560000.0
2008-04-10 19:58:00,74.98,75.007,74.968,74.973,56900000.0
2008-04-10 19:59:00,74.974,74.978,74.944,74.969,95170000.0
2008-04-10 20:00:00,74.967,74.973,74.943,74.973,72260000.0
2008-04-10 20:01:00,74.958,74.965,74.936,74.965,93720000.0
2008-04-10 20:02:00,74.937,74.97,74.932,74.932,82280000.0
2008-04-10 20:03:00,74.94,74.94,74.896,74.904,104780000.0
2008-04-10 20:04:00,74.91,74.941,74.91,74.921,94460000.0
2008-04-10 20:05:00,74.911,74.932,74.911,74.932,117380000.0
2008-04-10 20:06:00,74.938,74.938,74.915,74.926,119420000.0
2008-04-10 20:07:00,74.953,74.962,74.923,74.923,96640000.0
2008-04-10 20:08:00,74.951,74.981,74.941,74.952,69660000.0
2008-04-10 20:09:00,74.978,74.993,74.955,74.993,144390000.0
2008-04-10 20:10:00,74.957,74.979,74.955,74.96,94950000.0
2008-04-10 20:11:00,74.971,74.991,74.964,74.97,51260000.0
2008-04-10 20:12:00,74.985,74.985,74.964,74.978,83630000.0
2008-04-10 20:13:00,74.96,74.971,74.958,74.963,68740000.0
2008-04-10 20:14:00,74.963,74.984,74.963,74.984,85660000.0
2008-04-10 20:15:00,74.978,74.978,74.936,74.936,88540000.0
2008-04-10 20:16:00,74.933,74.95,74.921,74.941,129580000.0
2008-04-10 20:17:00,74.929,74.955,74.929,74.955,109430000.0
2008-04-10 20:18:00,74.95,74.957,74.929,74.946,114320000.0
2008-04-10 20:19:00,74.935,74.959,74.935,74.959,104880000.0
2008-04-10 20:20:00,74.941,74.941,74.935,74.941,31400000.0
2008-04-10 20:21:00,74.965,74.965,74.925,74.935,20740000.0
2008-04-10 20:22:00,74.912,74.912,74.891,74.903,73460000.0
2008-04-10 20:23:00,74.872,74.879,74.84,74.84,117240000.0
2008-04-10 20:24:00,74.858,74.858,74.826,74.835,67950000.0
2008-04-10 20:25:00,74.801,74.823,74.77,74.788,111620000.0
2008-04-10 20:26:00,74.777,74.801,74.775,74.79,114290000.0
2008-04-10 20:27:00,74.813,74.813,74.762,74.798,112440000.0
2008-04-10 20:28:00,74.767,74.83,74.767,74.83,87910000.0
2008-04-10 20:29:00,74.843,74.843,74.806,74.815,82600000.0
2008-04-10 20:30:00,74.833,74.833,74.767,74.777,79730000.0
2008-04-10 20:31:00,74.775,74.775,74.73,74.74,64990000.0
2008-04-10 20:32:00,74.737,74.767,74.734,74.747,124670000.0
2008-04-10 20:33:00,74.765,74.765,74.733,74.752,71280000.0
2008-04-10 20:34:00,74.772,74.825,74.772,74.825,94650000.0
2008-04-10 20:35:00,74.815,74.877,74.815,74.874,87580000.0
2008-04-10 20:36:00,74.897,74.899,74.875,74.887,80300000.0
2008-04-10 20:37:00,74.892,74.892,74.87,74.87,115660000.0
2008-04-10 20:38:00,74.856,74.873,74.849,74.857,111450000.0
2008-04-10 20:39:00,74.88,74.88,74.848,74.859,63610000.0
2008-04-10 20:40:00,74.849,74.871,74.847,74.871,55250000.0
2008-04-10 20:41:00,74.832,74.84,74.813,74.822,78840000.0
2008-04-10 20:42:00,74.856,74.87,74.83,74.863,64540000.0
2008-04-10 20:43:00,74.88,74.902,74.875,74.883,97700000.0
2008-04-10 20:44:00,74.866,74.881,74.857,74.878,67130000.0
2008-04-10 20:45:00,74.905,74.915,74.873,74.915,42360000.0
2008-04-10 20:46:00,74.873,74.873,74.852,74.864,88950000.0
2008-04-10 20:47:00,74.876,74.886,74.863,74.868,97560000.0
2008-04-10 20:48:00,74.869,74.869,74.828,74.845,15060000.0
2008-04-10 20:49:00,74.836,74.879,74.836,74.867,50070000.0
2008-04-10 20:50:00,74.857,74.861,74.841,74.841,38900000.0
2008-04-10 20:51:00,74.87,74.89,74.857,74.883,75740000.0
2008-04-10 20:52:00,74.878,74.898,74.873,74.889,97220000.0
2008-04-10 20:53:00,74.896,74.896,74.889,74.89,116080000.0
2008-04-10 20:54:00,74.918,74.922,74.914,74.918,106930000.0
2008-04-10 20:55:00,74.9,74.915,74.894,74.915,107940000.0
2008-04-10 20:56:00,74.881,74.896,74.86,74.896,108870000.0
2008-04-10 20:57:00,74.904,74.963,74.894,74.963,61210000.0
2008-04-10 20:58:00,74.943,74.943,74.927,74.942,90200000.0
2008-04-10 20:59:00,74.939,74.965,74.936,74.948,59420000.0
2008-04-10 21:00:00,74.967,74.967,74.933,74.947,53750000.0
2008-04-10 21:01:00,74.94,74.954,74.932,74.954,58250000.0
2008-04-10 21:02:00,74.943,74.943,74.928,74.928,81210000.0
2008-04-10 21:03:00,74.942,74.942,74.899,74.899,108960000.0
2008-04-10 21:04:00,74.889,74.906,74.889,74.906,138510000.0
2008-04-10 21:05:00,74.902,74.931,74.902,74.931,127540000.0
2008-04-10 21:06:00,74.941,74.941,74.92,74.92,84610000.0
2008-04-10 21:07:00,74.923,74.928,74.918,74.921,93320000.0
2008-04-10 21:08:00,74.926,74.934,74.921,74.929,108860000.0
2008-04-10 21:09:00,74.945,74.945,74.929,74.944,131110000.0
2008-04-10 21:10:00,74.936,74.936,74.921,74.929,92590000.0
2008-04-10 21:11:00,74.915,74.916,74.903,74.916,66260000.0
2008-04-10 21:12:00,74.93,74.93,74.879,74.879,58170000.0
2008-04-10 21:13:00,74.884,74.887,74.879,74.883,99850000.0
2008-04-10 21:14:00,74.887,74.891,74.88,74.882,170020000.0
2008-04-10 21:15:00,74.899,74.904,74.871,74.888,142840000.0
2008-04-10 21:16:00,74.902,74.902,74.888,74.888,104730000.0
2008-04-10 21:17:00,74.899,74.907,74.886,74.907,71990000.0
2008-04-10 21:18:00,74.93,74.93,74.905,74.916,93210000.0
2008-04-10 21:19:00,74.9,74.904,74.893,74.899,80970000.0
2008-04-10 21:20:00,74.891,74.9,74.878,74.878,112860000.0
2008-04-10 21:21:00,74.903,74.917,74.889,74.889,134560000.0
2008-04-10 21:22:00,74.893,74.901,74.884,74.884,112380000.0
2008-04-10 21:23:00,74.889,74.897,74.886,74.886,120190000.0
2008-04-10 21:24:00,74.911,74.911,74.882,74.9,117020000.0
2008-04-10 21:25:00,74.913,74.913,74.876,74.884,112960000.0
2008-04-10 21:26:00,74.864,74.902,74.864,74.902,63460000.0
2008-04-10 21:27:00,74.924,74.924,74.892,74.907,48880000.0
2008-04-10 21:28:00,74.932,74.941,74.932,74.937,87670000.0
2008-04-10 21:29:00,74.929,74.967,74.927,74.967,104980000.0
2008-04-10 21:30:00,74.979,74.979,74.927,74.939,75950000.0
2008-04-10 21:31:00,74.919,74.919,74.879,74.89,102190000.0
2008-04-10 21:32:00,74.882,74.891,74.874,74.886,49760000.0
2008-04-10 21:33:00,74.914,74.914,74.892,74.892,114350000.0
2008-04-10 21:34:00,74.873,74.881,74.845,74.853,89250000.0
2008-04-10 21:35:00,74.863,74.875,74.863,74.875,71310000.0
2008-04-10 21:36:00,74.904,74.904,74.865,74.865,92260000.0
2008-04-10 21:37:00,74.853,74.88,74.848,74.867,76080000.0
2008-04-10 21:38:00,74.877,74.885,74.872,74.885,99440000.0
2008-04-10 21:39:00,74.92,74.92,74.88,74.896,109110000.0
2008-04-10 21:40:00,74.887,74.896,74.873,74.896,94430000.0
2008-04-10 21:41:00,74.905,74.905,74.885,74.89,55550000.0
2008-04-10 21:42:00,74.895,74.895,74.873,74.873,59030000.0
2008-04-10 21:43:00,74.888,74.908,74.885,74.9,72270000.0
2008-04-10 21:44:00,74.886,74.894,74.879,74.879,97610000.0
2008-04-10 21:45:00,74.901,74.901,74.865,74.882,58670000.0
2008-04-10 21:46:00,74.867,74.875,74.867,74.875,82940000.0
2008-04-10 21:47:00,74.869,74.885,74.869,74.885,118100000.0
2008-04-10 21:48:00,74.912,74.912,74.871,74.883,15040000.0
2008-04-10 21:49:00,74.895,74.899,74.895,74.897,69560000.0
2008-04-10 21:50:00,74.889,74.895,74.889,74.889,80690000.0
2008-04-10 21:51:00,74.914,74.914,74.889,74.889,83710000.0
2008-04-10 21:52:00,74.901,74.923,74.89,74.913,109500000.0
2008-04-10 21:53:00,74.926,74.936,74.912,74.936,98420000.0
2008-04-10 21:54:00,74.961,74.961,74.927,74.94,79170000.0
2008-04-10 21:55:00,74.948,74.949,74.947,74.948,28300000.0
2008-04-10 21:57:00,74.972,74.972,74.951,74.951,115790000.0
2008-04-10 21:58:00,74.959,74.962,74.945,74.96,112920000.0
2008-04-10 21:59:00,74.958,74.968,74.958,74.964,111580000.0
2008-04-10 22:00:00,74.982,74.982,74.961,74.961,140300000.0
2008-04-10 22:01:00,74.947,74.955,74.947,74.949,107420000.0
2008-04-10 22:02:00,74.959,74.978,74.959,74.978,91940000.0
2008-04-10 22:03:00,74.995,74.995,74.976,74.979,114050000.0
2008-04-10 22:05:00,74.969,74.974,74.968,74.97,74620000.0
2008-04-10 22:06:00,74.981,74.981,74.969,74.977,9950000.0
2008-04-10 22:07:00,74.99,75.002,74.99,74.998,84340000.0
2008-04-10 22:08:00,74.993,75.018,74.993,75.008,53760000.0
2008-04-10 22:09:00,75.036,75.036,75.022,75.028,98270000.0
2008-04-10 22:10:00,75.037,75.039,75.031,75.039,75540000.0
2008-04-10 22:11:00,75.025,75.03,75.002,75.002,92190000.0
2008-04-10 22:12:00,75.017,75.017,75.003,75.003,91320000.0
2008-04-10 22:13:00,75.011,75.025,75.011,75.02,68300000.0
2008-04-10 22:14:00,75.008,75.01,75.006,75.006,111050000.0
2008-04-10 22:15:00,75.035,75.035,75.01,75.017,96550000.0
2008-04-10 22:16:00,75.005,75.008,75.0,75.007,83390000.0
2008-04-10 22:17:00,74.998,75.003,74.996,74.996,79350000.0
2008-04-10 22:18:00,75.022,75.022,75.002,75.016,71810000.0
2008-04-10 22:19:00,75.009,75.025,75.009,75.025,71050000.0
2008-04-10 22:20:00,75.02,75.034,75.02,75.026,54000000.0
2008-04-10 22:21:00,75.042,75.042,75.019,75.028,99480000.0
2008-04-10 22:22:00,75.036,75.036,75.017,75.024,94440000.0
2008-04-10 22:24:00,75.044,75.044,75.026,75.027,67280000.0
2008-04-10 22:25:00,75.039,75.044,75.031,75.031,61460000.0
2008-04-10 22:26:00,75.019,75.026,75.019,75.026,67690000.0
2008-04-10 22:27:00,75.056,75.059,75.054,75.057,120720000.0
2008-04-10 22:28:00,75.034,75.038,75.03,75.03,130510000.0
2008-04-10 22:29:00,75.02,75.027,75.02,75.027,86130000.0
2008-04-10 22:30:00,75.058,75.06,75.051,75.053,88040000.0
2008-04-10 22:31:00,75.029,75.029,75.008,75.022,97760000.0
2008-04-10 22:32:00,75.01,75.02,75.01,75.018,121900000.0
2008-04-10 22:33:00,75.035,75.035,75.024,75.031,75280000.0
2008-04-10 22:34:00,75.021,75.027,75.02,75.027,64550000.0
2008-04-10 22:35:00,75.024,75.042,75.024,75.038,34940000.0
2008-04-10 22:36:00,75.067,75.067,75.051,75.051,50420000.0
2008-04-10 22:37:00,75.039,75.041,75.037,75.039,82480000.0
2008-04-10 22:38:00,75.049,75.057,75.042,75.049,61560000.0
2008-04-10 22:39:00,75.054,75.056,75.043,75.049,60130000.0
2008-04-10 22:40:00,75.043,75.05,75.041,75.041,11080000.0
2008-04-10 22:41:00,75.03,75.037,75.03,75.036,66780000.0
2008-04-10 22:42:00,75.062,75.062,75.04,75.04,66550000.0
2008-04-10 22:43:00,75.047,75.051,75.031,75.045,78940000.0
2008-04-10 22:44:00,75.059,75.073,75.04,75.058,63840000.0
2008-04-10 22:45:00,75.08,75.08,75.046,75.061,89310000.0
2008-04-10 22:46:00,75.063,75.066,75.05,75.057,83270000.0
2008-04-10 22:47:00,75.067,75.078,75.055,75.075,41070000.0
2008-04-10 22:48:00,75.102,75.102,75.078,75.078,5830000.0
2008-04-10 22:49:00,75.058,75.07,75.052,75.052,68470000.0
2008-04-10 22:50:00,75.06,75.064,75.052,75.055,74210000.0
2008-04-10 22:51:00,75.091,75.091,75.083,75.088,58220000.0
2008-04-10 22:52:00,75.067,75.067,75.06,75.06,44770000.0
2008-04-10 22:53:00,75.038,75.047,75.033,75.047,123470000.0
2008-04-10 22:54:00,75.063,75.063,75.035,75.047,121750000.0
2008-04-10 22:55:00,75.055,75.055,75.048,75.048,62410000.0
2008-04-10 22:56:00,75.058,75.063,75.051,75.056,78870000.0
2008-04-10 22:57:00,75.075,75.075,75.069,75.069,91200000.0
2008-04-10 22:58:00,75.046,75.05,75.046,75.048,101640000.0
2008-04-10 23:00:00,75.073,75.073,75.039,75.039,32380000.0
2008-04-10 23:02:00,75.031,75.031,74.999,75.006,17170000.0
2008-04-10 23:03:00,75.034,75.034,75.005,75.005,29540000.0
2008-04-10 23:04:00,74.989,74.998,74.989,74.998,75420000.0
2008-04-10 23:05:00,74.991,75.004,74.991,74.998,38030000.0
2008-04-10 23:06:00,75.024,75.024,74.993,74.993,108610000.0
2008-04-10 23:07:00,74.981,75.012,74.975,75.012,91150000.0
2008-04-10 23:09:00,75.035,75.035,75.012,75.012,55280000.0
2008-04-10 23:10:00,75.002,75.015,75.002,75.015,54220000.0
2008-04-10 23:11:00,75.006,75.01,75.006,75.009,85360000.0
2008-04-10 23:12:00,75.028,75.03,75.026,75.028,103230000.0
2008-04-10 23:13:00,74.997,75.0,74.997,74.999,91260000.0
2008-04-10 23:15:00,75.017,75.018,75.013,75.015,78420000.0
2008-04-10 23:16:00,74.989,74.995,74.987,74.995,49610000.0
2008-04-10 23:17:00,74.988,74.995,74.988,74.989,36960000.0
2008-04-10 23:18:00,75.013,75.013,74.985,74.992,36520000.0
2008-04-10 23:19:00,74.975,74.975,74.968,74.968,50040000.0
2008-04-10 23:20:00,74.958,74.964,74.958,74.959,25020000.0
2008-04-10 23:21:00,74.977,74.977,74.975,74.977,17890000.0
2008-04-10 23:23:00,74.946,74.947,74.94,74.946,54130000.0
2008-04-10 23:24:00,74.945,74.945,74.932,74.938,54950000.0
2008-04-10 23:25:00,74.929,74.937,74.929,74.937,43810000.0
2008-04-10 23:27:00,74.966,74.966,74.937,74.937,37940000.0
2008-04-10 23:29:00,74.916,74.924,74.911,74.911,82360000.0
2008-04-10 23:30:00,74.923,74.924,74.916,74.916,69670000.0
2008-04-10 23:31:00,74.927,74.927,74.925,74.925,36940000.0
2008-04-10 23:32:00,74.918,74.924,74.918,74.924,21990000.0
2008-04-10 23:33:00,74.951,74.951,74.921,74.929,26760000.0
2008-04-10 23:34:00,74.918,74.92,74.917,74.918,82570000.0
2008-04-10 23:36:00,74.939,74.939,74.937,74.938,36860000.0
2008-04-10 23:37:00,74.925,74.927,74.92,74.921,76770000.0
2008-04-10 23:39:00,74.959,74.961,74.957,74.959,55040000.0
2008-04-10 23:40:00,74.902,74.908,74.902,74.908,44960000.0
2008-04-10 23:41:00,74.928,74.929,74.927,74.928,31450000.0
2008-04-10 23:42:00,74.959,74.96,74.957,74.958,68310000.0
2008-04-10 23:43:00,74.908,74.91,74.903,74.91,116640000.0
2008-04-10 23:44:00,74.919,74.924,74.911,74.911,78630000.0
2008-04-10 23:45:00,74.947,74.947,74.939,74.939,82820000.0
2008-04-10 23:48:00,74.947,74.947,74.945,74.947,81270000.0
2008-04-10 23:50:00,74.917,74.917,74.908,74.908,67670000.0
2008-04-10 23:51:00,74.937,74.94,74.937,74.937,120510000.0
2008-04-10 23:54:00,74.942,74.942,74.905,74.905,91920000.0
2008-04-10 23:55:00,74.907,74.907,74.897,74.898,86810000.0
2008-04-10 23:56:00,74.888,74.896,74.888,74.896,67360000.0
2008-04-10 23:57:00,74.921,74.921,74.896,74.899,101760000.0
2008-04-11 00:00:00,74.943,74.943,74.914,74.918,66690000.0
2008-04-11 00:01:00,74.923,74.923,74.896,74.909,81410000.0
2008-04-11 00:02:00,74.901,74.915,74.901,74.908,67910000.0
2008-04-11 00:03:00,74.907,74.907,74.897,74.897,65300000.0
2008-04-11 00:06:00,74.934,74.934,74.911,74.911,90400000.0
2008-04-11 00:07:00,74.902,74.908,74.902,74.905,65190000.0
2008-04-11 00:08:00,74.899,74.908,74.899,74.907,130160000.0
2008-04-11 00:09:00,74.937,74.937,74.912,74.919,102280000.0
2008-04-11 00:10:00,74.93,74.945,74.93,74.938,94650000.0
2008-04-11 00:11:00,74.947,74.947,74.94,74.941,59590000.0
2008-04-11 00:12:00,74.962,74.962,74.945,74.945,103530000.0
2008-04-11 00:13:00,74.931,74.938,74.931,74.935,74950000.0
2008-04-11 00:14:00,74.928,74.936,74.928,74.936,42710000.0
2008-04-11 00:15:00,74.959,74.959,74.914,74.925,19930000.0
2008-04-11 00:16:00,74.913,74.93,74.893,74.893,82640000.0
2008-04-11 00:17:00,74.898,74.898,74.891,74.898,41410000.0
2008-04-11 00:18:00,74.922,74.922,74.903,74.911,108080000.0
2008-04-11 00:19:00,74.903,74.926,74.903,74.926,130910000.0
2008-04-11 00:20:00,74.918,74.924,74.917,74.917,45920000.0
2008-04-11 00:21:00,74.903,74.924,74.903,74.924,55490000.0
2008-04-11 00:22:00,74.915,74.915,74.904,74.904,63360000.0
2008-04-11 00:24:00,74.942,74.942,74.905,74.905,37970000.0
2008-04-11 00:27:00,74.928,74.929,74.927,74.929,66400000.0
2008-04-11 00:29:00,74.904,74.907,74.9,74.9,47190000.0
2008-04-11 00:30:00,74.926,74.926,74.912,74.912,54260000.0
2008-04-11 00:32:00,74.897,74.906,74.897,74.899,47040000.0
2008-04-11 00:33:00,74.921,74.922,74.909,74.909,41650000.0
2008-04-11 00:34:00,74.915,74.917,74.91,74.91,54010000.0
2008-04-11 00:35:00,74.916,74.916,74.894,74.897,105700000.0
2008-04-11 00:36:00,74.947,74.95,74.945,74.948,148140000.0
2008-04-11 00:37:00,74.886,74.89,74.886,74.888,75800000.0
2008-04-11 00:39:00,74.929,74.929,74.927,74.929,48550000.0
2008-04-11 00:40:00,74.898,74.899,74.897,74.899,33860000.0
2008-04-11 00:42:00,74.908,74.91,74.907,74.909,95620000.0
2008-04-11 00:43:00,74.91,74.911,74.904,74.906,108160000.0
2008-04-11 00:44:00,74.9,74.911,74.9,74.908,34370000.0
2008-04-11 00:45:00,74.946,74.946,74.912,74.92,44130000.0
2008-04-11 00:46:00,74.926,74.926,74.92,74.92,21980000.0
2008-04-11 00:47:00,74.925,74.928,74.919,74.919,42880000.0
2008-04-11 00:48:00,74.943,74.943,74.922,74.922,61660000.0
2008-04-11 00:51:00,74.947,74.95,74.946,74.949,75810000.0
2008-04-11 00:52:00,74.928,74.929,74.926,74.928,96690000.0
2008-04-11 00:53:00,74.927,74.991,74.927,74.991,97790000.0
2008-04-11 00:54:00,75.027,75.117,75.011,75.117,93040000.0
2008-04-11 00:55:00,75.151,75.185,75.149,75.151,70540000.0
2008-04-11 00:56:00,75.134,75.139,75.105,75.124,45700000.0
2008-04-11 00:57:00,75.147,75.189,75.143,75.168,37120000.0
2008-04-11 00:58:00,75.177,75.177,75.172,75.172,38810000.0
2008-04-11 00:59:00,75.159,75.163,75.152,75.158,34990000.0
2008-04-11 01:00:00,75.153,75.17,75.138,75.159,22290000.0
2008-04-11 01:01:00,75.176,75.176,75.169,75.169,36720000.0
2008-04-11 01:02:00,75.155,75.159,75.136,75.148,49230000.0
2008-04-11 01:03:00,75.163,75.163,75.128,75.13,104810000.0
2008-04-11 01:04:00,75.118,75.133,75.118,75.127,73690000.0
2008-04-11 01:05:00,75.118,75.122,75.103,75.11,69770000.0
2008-04-11 01:06:00,75.122,75.123,75.107,75.111,81750000.0
2008-04-11 01:07:00,75.096,75.099,75.077,75.087,131400000.0
2008-04-11 01:08:00,75.091,75.091,75.073,75.083,104580000.0
2008-04-11 01:09:00,75.096,75.096,75.053,75.053,145530000.0
2008-04-11 01:10:00,75.049,75.049,75.016,75.037,120860000.0
2008-04-11 01:11:00,75.025,75.033,75.015,75.029,63050000.0
2008-04-11 01:12:00,75.056,75.061,75.028,75.055,81470000.0
2008-04-11 01:13:00,75.067,75.067,75.043,75.051,80910000.0
2008-04-11 01:14:00,75.039,75.041,75.036,75.039,73670000.0
2008-04-11 01:15:00,75.054,75.054,75.013,75.013,71880000.0
2008-04-11 01:16:00,75.001,75.015,75.001,75.007,76880000.0
2008-04-11 01:17:00,75.013,75.015,75.006,75.01,23640000.0
2008-04-11 01:18:00,75.032,75.033,75.021,75.03,81590000.0
2008-04-11 01:20:00,75.02,75.026,75.01,75.026,122440000.0
2008-04-11 01:21:00,75.044,75.044,75.024,75.024,94550000.0
2008-04-11 01:22:00,75.025,75.026,75.019,75.021,80900000.0
2008-04-11 01:23:00,75.025,75.025,75.012,75.012,79460000.0
2008-04-11 01:24:00,75.037,75.04,75.036,75.038,78020000.0
2008-04-11 01:25:00,74.995,74.996,74.991,74.996,57590000.0
2008-04-11 01:26:00,74.989,74.996,74.987,74.987,44580000.0
2008-04-11 01:27:00,75.017,75.019,75.016,75.017,89550000.0
2008-04-11 01:28:00,74.977,74.985,74.971,74.979,68780000.0
2008-04-11 01:29:00,74.988,74.988,74.978,74.985,81660000.0
2008-04-11 01:30:00,75.013,75.013,74.976,74.981,72520000.0
2008-04-11 01:31:00,74.988,74.997,74.988,74.989,65250000.0
2008-04-11 01:33:00,75.007,75.007,74.987,74.996,54880000.0
2008-04-11 01:34:00,74.991,75.006,74.991,75.006,57980000.0
2008-04-11 01:36:00,75.035,75.035,75.003,75.003,102490000.0
2008-04-11 01:37:00,75.008,75.009,75.006,75.008,82800000.0
2008-04-11 01:38:00,75.016,75.018,75.011,75.012,62560000.0
2008-04-11 01:39:00,75.023,75.023,75.001,75.001,68220000.0
2008-04-11 01:40:00,74.988,74.99,74.987,74.989,73300000.0
2008-04-11 01:41:00,74.999,75.0,74.996,74.998,64550000.0
2008-04-11 01:42:00,75.014,75.014,74.993,74.998,21000000.0
2008-04-11 01:43:00,74.983,74.983,74.963,74.97,47230000.0
2008-04-11 01:44:00,74.96,74.963,74.953,74.963,41820000.0
2008-04-11 01:45:00,74.987,74.987,74.925,74.925,79260000.0
2008-04-11 01:46:00,74.924,74.929,74.919,74.928,71620000.0
2008-04-11 01:47:00,74.914,74.914,74.902,74.907,104180000.0
2008-04-11 01:48:00,74.937,74.941,74.927,74.937,50440000.0
2008-04-11 01:49:00,74.943,74.943,74.923,74.93,108880000.0
2008-04-11 01:50:00,74.935,74.935,74.915,74.928,102130000.0
2008-04-11 01:51:00,74.945,74.945,74.924,74.936,95100000.0
2008-04-11 01:52:00,74.921,74.935,74.921,74.935,106210000.0
2008-04-11 01:53:00,74.927,74.935,74.913,74.913,120380000.0
2008-04-11 01:54:00,74.931,74.931,74.891,74.891,66270000.0
2008-04-11 01:55:00,74.875,74.875,74.861,74.861,105740000.0
2008-04-11 01:56:00,74.868,74.874,74.853,74.853,114510000.0
2008-04-11 01:57:00,74.863,74.863,74.836,74.849,75480000.0
2008-04-11 01:58:00,74.839,74.843,74.787,74.829,42000000.0
2008-04-11 02:00:00,74.863,74.871,74.858,74.866,22980000.0
2008-04-11 02:01:00,74.88,74.911,74.878,74.911,76640000.0
2008-04-11 02:02:00,74.927,74.931,74.913,74.913,67770000.0
2008-04-11 02:03:00,74.922,74.934,74.889,74.934,73710000.0
2008-04-11 02:04:00,74.926,74.927,74.92,74.92,56070000.0
2008-04-11 02:05:00,74.926,74.93,74.926,74.929,53340000.0
2008-04-11 02:06:00,74.955,74.955,74.922,74.927,100980000.0
2008-04-11 02:07:00,74.937,74.937,74.923,74.926,106290000.0
2008-04-11 02:08:00,74.937,74.937,74.928,74.928,87640000.0
2008-04-11 02:09:00,74.953,74.953,74.924,74.924,67670000.0
2008-04-11 02:10:00,74.907,74.915,74.892,74.892,66540000.0
2008-04-11 02:11:00,74.896,74.899,74.891,74.893,66960000.0
2008-04-11 02:12:00,74.914,74.914,74.883,74.883,61340000.0
2008-04-11 02:13:00,74.887,74.887,74.88,74.88,20090000.0
2008-04-11 02:14:00,74.869,74.883,74.863,74.863,53870000.0
2008-04-11 02:15:00,74.9,74.9,74.847,74.861,37120000.0
2008-04-11 02:16:00,74.849,74.851,74.834,74.835,82860000.0
2008-04-11 02:17:00,74.84,74.847,74.838,74.847,73450000.0
2008-04-11 02:18:00,74.862,74.862,74.833,74.833,119740000.0
2008-04-11 02:19:00,74.818,74.827,74.818,74.826,50770000.0
2008-04-11 02:20:00,74.818,74.827,74.818,74.827,124520000.0
2008-04-11 02:21:00,74.846,74.846,74.833,74.846,106000000.0
2008-04-11 02:22:00,74.859,74.859,74.851,74.857,94370000.0
2008-04-11 02:23:00,74.848,74.853,74.842,74.853,118420000.0
2008-04-11 02:24:00,74.87,74.87,74.841,74.858,126900000.0
2008-04-11 02:25:00,74.844,74.844,74.833,74.838,70790000.0
2008-04-11 02:26:00,74.831,74.847,74.831,74.847,112950000.0
2008-04-11 02:27:00,74.874,74.874,74.856,74.863,127320000.0
2008-04-11 02:28:00,74.866,74.869,74.862,74.868,84170000.0
2008-04-11 02:29:00,74.864,74.881,74.864,74.881,43530000.0
2008-04-11 02:30:00,74.903,74.904,74.891,74.904,125000000.0
2008-04-11 02:31:00,74.923,74.928,74.909,74.914,22310000.0
2008-04-11 02:32:00,74.909,74.922,74.903,74.909,70170000.0
2008-04-11 02:33:00,74.922,74.922,74.896,74.916,74390000.0
2008-04-11 02:34:00,74.911,74.918,74.911,74.918,73460000.0
2008-04-11 02:35:00,74.9,74.911,74.879,74.888,61300000.0
2008-04-11 02:36:00,74.91,74.91,74.867,74.867,72610000.0
2008-04-11 02:37:00,74.868,74.875,74.864,74.868,60860000.0
2008-04-11 02:38:00,74.858,74.866,74.858,74.866,57240000.0
2008-04-11 02:39:00,74.888,74.888,74.865,74.884,87450000.0
2008-04-11 02:40:00,74.904,74.933,74.904,74.928,96640000.0
2008-04-11 02:41:00,74.936,74.936,74.929,74.929,92620000.0
2008-04-11 02:42:00,74.95,74.95,74.9,74.906,66040000.0
2008-04-11 02:43:00,74.894,74.913,74.894,74.913,65750000.0
2008-04-11 02:44:00,74.909,74.917,74.902,74.909,79500000.0
2008-04-11 02:45:00,74.935,74.935,74.898,74.908,64570000.0
2008-04-11 02:46:00,74.897,74.897,74.892,74.895,23890000.0
2008-04-11 02:47:00,74.89,74.904,74.89,74.904,52550000.0
2008-04-11 02:48:00,74.925,74.925,74.912,74.912,39480000.0
2008-04-11 02:49:00,74.9,74.911,74.891,74.891,82300000.0
2008-04-11 02:50:00,74.895,74.9,74.89,74.891,75470000.0
2008-04-11 02:51:00,74.919,74.92,74.916,74.918,118920000.0
2008-04-11 02:52:00,74.898,74.9,74.897,74.899,53460000.0
2008-04-11 02:53:00,74.883,74.883,74.871,74.877,120630000.0
2008-04-11 02:54:00,74.915,74.915,74.887,74.897,105090000.0
2008-04-11 02:55:00,74.908,74.908,74.883,74.898,96700000.0
2008-04-11 02:56:00,74.894,74.916,74.894,74.916,113490000.0
2008-04-11 02:57:00,74.938,74.938,74.907,74.92,120150000.0
2008-04-11 02:58:00,74.909,74.932,74.905,74.932,69970000.0
2008-04-11 02:59:00,74.945,74.945,74.921,74.921,110560000.0
2008-04-11 03:00:00,74.955,74.961,74.932,74.943,128370000.0
2008-04-11 03:01:00,74.954,74.954,74.92,74.93,80970000.0
2008-04-11 03:02:00,74.924,74.95,74.924,74.934,42450000.0
2008-04-11 03:03:00,74.929,74.929,74.899,74.899,121390000.0
2008-04-11 03:04:00,74.881,74.902,74.873,74.873,21670000.0
2008-04-11 03:05:00,74.894,74.913,74.885,74.913,41990000.0
2008-04-11 03:06:00,74.906,74.923,74.895,74.904,128080000.0
2008-04-11 03:07:00,74.913,74.938,74.913,74.925,8310000.0
2008-04-11 03:08:00,74.926,74.939,74.911,74.911,125140000.0
2008-04-11 03:09:00,74.924,74.924,74.905,74.915,16800000.0
2008-04-11 03:10:00,74.942,74.957,74.942,74.957,130640000.0
2008-04-11 03:11:00,74.926,74.936,74.918,74.936,99900000.0
2008-04-11 03:12:00,74.958,74.964,74.952,74.964,102490000.0
2008-04-11 03:13:00,74.94,74.95,74.925,74.93,122600000.0
2008-04-11 03:15:00,74.96,74.96,74.925,74.93,71030000.0
2008-04-11 03:16:00,74.953,74.953,74.93,74.939,124040000.0
2008-04-11 03:17:00,74.931,74.959,74.931,74.942,135700000.0
2008-04-11 03:18:00,74.957,74.957,74.951,74.951,83050000.0
2008-04-11 03:19:00,74.967,74.991,74.967,74.991,48420000.0
2008-04-11 03:20:00,74.956,74.959,74.956,74.957,133370000.0
2008-04-11 03:21:00,74.963,74.963,74.953,74.953,3940000.0
2008-04-11 03:23:00,74.945,74.954,74.942,74.954,128200000.0
2008-04-11 03:24:00,74.953,74.953,74.941,74.949,10710000.0
2008-04-11 03:25:00,74.976,74.99,74.959,74.978,86200000.0
2008-04-11 03:26:00,74.992,75.016,74.978,74.983,122340000.0
2008-04-11 03:27:00,74.99,74.99,74.956,74.978,58330000.0
2008-04-11 03:28:00,74.97,74.985,74.962,74.985,126610000.0
2008-04-11 03:29:00,74.978,74.978,74.97,74.97,110760000.0
2008-04-11 03:30:00,74.996,74.996,74.972,74.992,100510000.0
2008-04-11 03:31:00,74.989,75.003,74.982,74.987,118300000.0
2008-04-11 03:32:00,74.996,74.999,74.986,74.996,134870000.0
2008-04-11 03:33:00,75.012,75.012,75.0,75.0,74390000.0
2008-04-11 03:34:00,75.008,75.024,75.002,75.002,124920000.0
2008-04-11 03:35:00,75.008,75.009,75.0,75.0,145420000.0
2008-04-11 03:36:00,75.03,75.03,75.004,75.004,89800000.0
2008-04-11 03:37:00,75.012,75.012,74.989,74.989,52140000.0
2008-04-11 03:38:00,75.001,75.023,75.001,75.023,135310000.0
2008-04-11 03:39:00,75.022,75.022,75.003,75.008,14850000.0
2008-04-11 03:40:00,74.998,75.0,74.996,74.998,118770000.0
2008-04-11 03:41:00,75.013,75.053,75.013,75.045,129170000.0
2008-04-11 03:42:00,75.053,75.053,75.035,75.039,94310000.0
2008-04-11 03:43:00,75.051,75.057,75.046,75.052,50970000.0
2008-04-11 03:44:00,75.067,75.087,75.064,75.064,143000000.0
2008-04-11 03:45:00,75.071,75.078,75.064,75.066,15680000.0
2008-04-11 03:46:00,75.08,75.111,75.074,75.095,89080000.0
2008-04-11 03:47:00,75.104,75.105,75.093,75.105,72260000.0
2008-04-11 03:48:00,75.132,75.155,75.107,75.144,128580000.0
2008-04-11 03:49:00,75.161,75.183,75.158,75.161,59220000.0
2008-04-11 03:50:00,75.16,75.171,75.116,75.121,126610000.0
2008-04-11 03:51:00,75.154,75.154,75.135,75.138,104950000.0
2008-04-11 03:52:00,75.149,75.161,75.135,75.148,105790000.0
2008-04-11 03:53:00,75.14,75.16,75.126,75.16,120880000.0
2008-04-11 03:54:00,75.131,75.16,75.122,75.129,136850000.0
2008-04-11 03:55:00,75.146,75.152,75.064,75.147,68480000.0
2008-04-11 03:56:00,75.133,75.157,75.126,75.145,116030000.0
2008-04-11 03:57:00,75.165,75.172,75.145,75.159,135620000.0
2008-04-11 03:58:00,75.155,75.182,75.155,75.172,84840000.0
2008-04-11 03:59:00,75.186,75.186,75.153,75.168,45350000.0
2008-04-11 04:00:00,75.189,75.189,75.149,75.167,132240000.0
2008-04-11 04:01:00,75.14,75.186,75.14,75.165,14290000.0
2008-04-11 04:03:00,75.183,75.183,75.157,75.167,70600000.0
2008-04-11 04:04:00,75.13,75.13,75.113,75.119,112470000.0
2008-04-11 04:05:00,75.109,75.116,75.103,75.116,150200000.0
2008-04-11 04:06:00,75.134,75.134,75.098,75.098,86820000.0
2008-04-11 04:07:00,75.103,75.133,75.103,75.109,41410000.0
2008-04-11 04:08:00,75.132,75.132,75.113,75.117,132100000.0
2008-04-11 04:09:00,75.134,75.134,75.121,75.121,3390000.0
2008-04-11 04:10:00,75.11,75.115,75.11,75.115,3000000.0
2008-04-11 04:11:00,75.138,75.143,75.135,75.138,131560000.0
2008-04-11 04:12:00,75.123,75.133,75.105,75.118,81380000.0
2008-04-11 04:13:00,75.144,75.144,75.116,75.136,50720000.0
2008-04-11 04:14:00,75.118,75.142,75.118,75.127,142290000.0
2008-04-11 04:15:00,75.161,75.167,75.135,75.163,16000000.0
2008-04-11 04:16:00,75.159,75.185,75.159,75.178,119090000.0
2008-04-11 04:17:00,75.183,75.183,75.155,75.162,143400000.0
2008-04-11 04:18:00,75.152,75.187,75.147,75.154,94720000.0
2008-04-11 04:19:00,75.158,75.173,75.13,75.142,47000000.0
2008-04-11 04:20:00,75.128,75.138,75.128,75.136,129600000.0
2008-04-11 04:21:00,75.143,75.143,75.136,75.136,3230000.0
2008-04-11 04:22:00,75.141,75.15,75.122,75.131,81470000.0
2008-04-11 04:23:00,75.116,75.132,75.091,75.091,124820000.0
2008-04-11 04:24:00,75.1,75.121,75.084,75.091,57500000.0
2008-04-11 04:25:00,75.098,75.1,75.096,75.099,129380000.0
2008-04-11 04:26:00,75.083,75.109,75.083,75.099,105380000.0
2008-04-11 04:27:00,75.132,75.132,75.108,75.118,99780000.0
2008-04-11 04:28:00,75.108,75.108,75.098,75.104,120780000.0
2008-04-11 04:29:00,75.099,75.126,75.075,75.075,138020000.0
2008-04-11 04:30:00,75.086,75.103,75.066,75.103,73220000.0
2008-04-11 04:31:00,75.1,75.124,75.1,75.124,106880000.0
2008-04-11 04:32:00,75.1,75.133,75.1,75.117,133540000.0
2008-04-11 04:33:00,75.124,75.124,75.096,75.103,90850000.0
2008-04-11 04:34:00,75.088,75.094,75.078,75.078,47070000.0
2008-04-11 04:35:00,75.067,75.08,75.055,75.066,138310000.0
2008-04-11 04:36:00,75.063,75.063,75.028,75.028,5830000.0
2008-04-11 04:37:00,75.025,75.038,75.007,75.007,86100000.0
2008-04-11 04:38:00,75.007,75.02,74.995,75.006,40420000.0
2008-04-11 04:39:00,75.023,75.043,75.014,75.019,138520000.0
2008-04-11 04:40:00,75.038,75.038,75.038,75.038,1500000.0
2008-04-11 04:41:00,75.028,75.038,75.016,75.027,87940000.0
2008-04-11 04:42:00,75.049,75.049,75.021,75.028,88910000.0
2008-04-11 04:43:00,75.036,75.036,75.028,75.028,97190000.0
2008-04-11 04:44:00,75.034,75.037,75.03,75.036,57550000.0
2008-04-11 04:45:00,75.074,75.075,75.069,75.07,49320000.0
2008-04-11 04:46:00,75.062,75.062,75.037,75.049,100750000.0
2008-04-11 04:47:00,75.037,75.04,75.037,75.039,79210000.0
2008-04-11 04:48:00,75.058,75.059,75.035,75.043,84460000.0
2008-04-11 04:49:00,75.051,75.081,75.045,75.045,80050000.0
2008-04-11 04:50:00,75.054,75.073,75.034,75.04,74480000.0
2008-04-11 04:51:00,75.056,75.069,75.035,75.058,83680000.0
2008-04-11 04:52:00,75.029,75.035,75.027,75.027,65350000.0
2008-04-11 04:53:00,75.037,75.047,75.035,75.047,60580000.0
2008-04-11 04:54:00,75.067,75.073,75.044,75.073,98510000.0
2008-04-11 04:55:00,75.036,75.039,75.028,75.035,113700000.0
2008-04-11 04:56:00,75.05,75.063,75.041,75.041,91920000.0
2008-04-11 04:57:00,75.067,75.07,75.067,75.069,69500000.0
2008-04-11 04:59:00,75.033,75.056,75.033,75.056,76510000.0
2008-04-11 05:00:00,75.073,75.073,75.03,75.03,60120000.0
2008-04-11 05:01:00,75.018,75.025,75.018,75.02,23930000.0
2008-04-11 05:02:00,75.026,75.026,75.019,75.019,56270000.0
2008-04-11 05:03:00,75.049,75.049,75.046,75.049,36970000.0
2008-04-11 05:04:00,75.049,75.05,75.047,75.048,78190000.0
2008-04-11 05:05:00,75.007,75.024,75.003,75.003,80150000.0
2008-04-11 05:06:00,75.015,75.015,74.993,74.998,115240000.0
2008-04-11 05:07:00,75.005,75.005,74.992,74.992,54510000.0
2008-04-11 05:08:00,75.001,75.007,74.999,75.007,120570000.0
2008-04-11 05:09:00,75.024,75.024,75.002,75.002,92530000.0
2008-04-11 05:10:00,75.012,75.016,75.002,75.016,92650000.0
2008-04-11 05:11:00,75.054,75.054,75.01,75.011,112950000.0
2008-04-11 05:12:00,75.03,75.03,74.986,74.986,120900000.0
2008-04-11 05:13:00,74.987,75.006,74.968,74.968,67200000.0
2008-04-11 05:14:00,74.961,74.987,74.957,74.96,113590000.0
2008-04-11 05:15:00,74.992,74.992,74.967,74.973,119810000.0
2008-04-11 05:16:00,74.998,75.001,74.996,74.999,81210000.0
2008-04-11 05:18:00,75.003,75.003,74.958,74.972,146620000.0
2008-04-11 05:19:00,74.951,74.966,74.948,74.959,15260000.0
2008-04-11 05:20:00,74.95,74.984,74.95,74.984,118570000.0
2008-04-11 05:21:00,74.985,74.987,74.972,74.979,141970000.0
2008-04-11 05:22:00,75.009,75.009,74.968,74.974,87860000.0
2008-04-11 05:23:00,74.983,75.009,74.979,74.986,43820000.0
2008-04-11 05:24:00,75.001,75.002,74.985,74.99,134330000.0
2008-04-11 05:25:00,74.984,75.0,74.984,75.0,12390000.0
2008-04-11 05:27:00,75.022,75.022,75.001,75.001,52250000.0
2008-04-11 05:28:00,74.996,75.019,74.995,74.995,130470000.0
2008-04-11 05:29:00,75.016,75.023,74.999,74.999,105700000.0
2008-04-11 05:30:00,75.025,75.025,74.996,74.998,106100000.0
2008-04-11 05:31:00,75.009,75.014,75.001,75.001,122560000.0
2008-04-11 05:32:00,75.014,75.044,75.014,75.044,130980000.0
2008-04-11 05:33:00,75.042,75.042,75.013,75.013,71440000.0
2008-04-11 05:34:00,75.028,75.033,74.996,75.033,115270000.0
2008-04-11 05:36:00,75.046,75.046,75.024,75.031,97570000.0
2008-04-11 05:37:00,75.052,75.062,75.04,75.04,50360000.0
2008-04-11 05:38:00,75.049,75.073,75.043,75.073,146760000.0
2008-04-11 05:39:00,75.075,75.075,75.061,75.061,9010000.0
2008-04-11 05:40:00,75.045,75.045,75.034,75.043,49430000.0
2008-04-11 05:41:00,75.014,75.014,75.004,75.007,131060000.0
2008-04-11 05:42:00,75.019,75.019,74.999,75.005,10710000.0
2008-04-11 05:43:00,75.0,75.013,75.0,75.012,76000000.0
2008-04-11 05:44:00,75.005,75.005,74.991,74.991,123880000.0
2008-04-11 05:45:00,75.012,75.012,74.979,74.989,138620000.0
2008-04-11 05:46:00,74.973,74.993,74.973,74.987,92860000.0
2008-04-11 05:47:00,74.982,74.995,74.982,74.994,46790000.0
2008-04-11 05:48:00,74.982,74.986,74.972,74.985,142230000.0
2008-04-11 05:49:00,74.978,74.985,74.978,74.985,5450000.0
2008-04-11 05:51:00,75.006,75.006,74.984,74.99,89900000.0
2008-04-11 05:52:00,75.019,75.019,74.986,74.996,48770000.0
2008-04-11 05:53:00,74.987,75.008,74.987,74.999,144490000.0
2008-04-11 05:54:00,75.018,75.023,75.011,75.023,15070000.0
2008-04-11 05:55:00,75.0,75.016,75.0,75.016,86230000.0
2008-04-11 05:56:00,75.013,75.025,75.013,75.018,73490000.0
2008-04-11 05:57:00,75.036,75.051,75.025,75.047,25630000.0
2008-04-11 05:58:00,75.01,75.016,75.01,75.01,58630000.0
2008-04-11 06:00:00,75.036,75.036,75.006,75.011,84490000.0
2008-04-11 06:01:00,75.0,75.013,74.999,75.013,77210000.0
2008-04-11 06:02:00,74.989,74.99,74.986,74.988,117840000.0
2008-04-11 06:03:00,75.002,75.023,74.997,75.023,55970000.0
2008-04-11 06:04:00,75.018,75.02,75.015,75.018,125270000.0
2008-04-11 06:05:00,74.988,75.022,74.988,75.022,109360000.0
2008-04-11 06:06:00,75.017,75.017,75.002,75.002,95330000.0
2008-04-11 06:07:00,75.016,75.049,75.012,75.012,114280000.0
2008-04-11 06:08:00,75.02,75.042,75.01,75.042,132430000.0
2008-04-11 06:09:00,75.053,75.053,75.016,75.02,73790000.0
2008-04-11 06:10:00,75.029,75.036,75.029,75.035,112670000.0
2008-04-11 06:11:00,75.03,75.037,75.029,75.037,128980000.0
2008-04-11 06:12:00,75.048,75.051,75.046,75.05,84650000.0
2008-04-11 06:13:00,75.049,75.05,75.045,75.045,42670000.0
2008-04-11 06:14:00,75.055,75.059,75.055,75.056,123090000.0
2008-04-11 06:15:00,75.08,75.08,75.066,75.07,12810000.0
2008-04-11 06:16:00,75.06,75.083,75.06,75.083,119650000.0
2008-04-11 06:17:00,75.07,75.091,75.064,75.091,127750000.0
2008-04-11 06:18:00,75.087,75.089,75.086,75.086,71030000.0
2008-04-11 06:21:00,75.091,75.114,75.086,75.114,82190000.0
2008-04-11 06:22:00,75.081,75.096,75.078,75.078,50630000.0
2008-04-11 06:23:00,75.087,75.094,75.087,75.094,129410000.0
2008-04-11 06:24:00,75.108,75.109,75.093,75.109,12010000.0
2008-04-11 06:25:00,75.081,75.106,75.081,75.106,120070000.0
2008-04-11 06:26:00,75.086,75.088,75.08,75.08,139430000.0
2008-04-11 06:27:00,75.096,75.096,75.083,75.083,84020000.0
2008-04-11 06:28:00,75.088,75.088,75.079,75.083,52080000.0
2008-04-11 06:29:00,75.078,75.11,75.078,75.095,135130000.0
2008-04-11 06:30:00,75.108,75.11,75.087,75.087,26160000.0
2008-04-11 06:31:00,75.068,75.07,75.065,75.069,127930000.0
2008-04-11 06:32:00,75.063,75.088,75.052,75.052,120890000.0
2008-04-11 06:33:00,75.076,75.082,75.057,75.062,106430000.0
2008-04-11 06:34:00,75.049,75.049,75.046,75.047,125290000.0
2008-04-11 06:36:00,75.092,75.092,75.054,75.059,69760000.0
2008-04-11 06:37:00,75.048,75.05,75.046,75.048,118530000.0
2008-04-11 06:38:00,75.056,75.057,75.05,75.056,128390000.0
2008-04-11 06:39:00,75.088,75.091,75.086,75.089,84710000.0
2008-04-11 06:40:00,75.05,75.057,75.047,75.047,41420000.0
2008-04-11 06:41:00,75.055,75.059,75.055,75.057,122930000.0
2008-04-11 06:42:00,75.095,75.095,75.067,75.071,9240000.0
2008-04-11 06:43:00,75.062,75.067,75.062,75.067,5070000.0
2008-04-11 06:45:00,75.107,75.107,75.098,75.098,8650000.0
2008-04-11 06:46:00,75.062,75.066,75.06,75.06,7150000.0
2008-04-11 06:47:00,75.057,75.057,75.049,75.049,12010000.0
2008-04-11 06:48:00,75.069,75.07,75.063,75.07,6950000.0
2008-04-11 06:50:00,75.06,75.064,75.06,75.064,4510000.0
2008-04-11 06:51:00,75.125,75.125,75.059,75.068,11640000.0
2008-04-11 06:52:00,75.06,75.065,75.059,75.065,12000000.0
2008-04-11 06:53:00,75.059,75.059,75.057,75.058,4510000.0
2008-04-11 06:54:00,75.073,75.073,75.065,75.068,8120000.0
2008-04-11 06:55:00,75.095,75.095,75.084,75.084,14470000.0
2008-04-11 06:56:00,75.087,75.103,75.086,75.103,16190000.0
2008-04-11 06:57:00,75.104,75.108,75.099,75.1,13400000.0
2008-04-11 06:58:00,75.087,75.104,75.087,75.104,13750000.0
2008-04-11 06:59:00,75.113,75.121,75.1,75.113,11840000.0
2008-04-11 07:00:00,75.13,75.134,75.122,75.125,15480000.0
2008-04-11 07:01:00,75.112,75.127,75.111,75.127,12280000.0
2008-04-11 07:02:00,75.13,75.152,75.13,75.145,8690000.0
2008-04-11 07:03:00,75.161,75.172,75.152,75.167,13520000.0
2008-04-11 07:04:00,75.126,75.126,75.12,75.126,14170000.0
2008-04-11 07:05:00,75.155,75.159,75.155,75.159,3570000.0
2008-04-11 07:06:00,75.15,75.15,75.107,75.107,5820000.0
2008-04-11 07:07:00,75.132,75.132,75.098,75.098,9850000.0
2008-04-11 07:09:00,75.129,75.129,75.125,75.125,11090000.0
2008-04-11 07:10:00,75.087,75.093,75.087,75.093,12020000.0
2008-04-11 07:11:00,75.074,75.074,75.042,75.042,12950000.0
2008-04-11 07:12:00,75.066,75.066,75.022,75.033,13530000.0
2008-04-11 07:13:00,75.062,75.075,75.052,75.075,15400000.0
2008-04-11 07:14:00,75.056,75.057,75.051,75.057,16050000.0
2008-04-11 07:15:00,75.091,75.104,75.083,75.1,13180000.0
2008-04-11 07:17:00,75.114,75.12,75.094,75.101,17520000.0
2008-04-11 07:18:00,75.113,75.113,75.102,75.102,7890000.0
2008-04-11 07:19:00,75.115,75.124,75.108,75.116,12270000.0
2008-04-11 07:20:00,75.115,75.128,75.115,75.127,10990000.0
2008-04-11 07:21:00,75.153,75.153,75.119,75.132,7710000.0
2008-04-11 07:22:00,75.127,75.127,75.115,75.121,13430000.0
2008-04-11 07:23:00,75.128,75.154,75.128,75.152,13380000.0
2008-04-11 07:24:00,75.161,75.173,75.158,75.159,15970000.0
2008-04-11 07:25:00,75.157,75.171,75.157,75.167,13930000.0
2008-04-11 07:26:00,75.176,75.176,75.167,75.17,17900000.0
2008-04-11 07:27:00,75.191,75.197,75.172,75.172,12210000.0
2008-04-11 07:28:00,75.155,75.166,75.155,75.166,12210000.0
2008-04-11 07:29:00,75.184,75.202,75.184,75.202,5270000.0
2008-04-11 07:30:00,75.232,75.239,75.222,75.235,16730000.0
2008-04-11 07:31:00,75.192,75.192,75.179,75.179,6960000.0
2008-04-11 07:32:00,75.181,75.181,75.141,75.146,9020000.0
2008-04-11 07:33:00,75.156,75.156,75.134,75.142,11510000.0
2008-04-11 07:34:00,75.142,75.164,75.142,75.164,12470000.0
2008-04-11 07:35:00,75.179,75.188,75.176,75.184,15880000.0
2008-04-11 07:36:00,75.21,75.211,75.195,75.195,8830000.0
2008-04-11 07:37:00,75.21,75.224,75.204,75.223,15970000.0
2008-04-11 07:38:00,75.198,75.206,75.198,75.206,9400000.0
2008-04-11 07:39:00,75.215,75.215,75.195,75.208,17850000.0
2008-04-11 07:41:00,75.222,75.239,75.205,75.205,18100000.0
2008-04-11 07:42:00,75.21,75.21,75.154,75.165,17590000.0
2008-04-11 07:43:00,75.164,75.173,75.147,75.158,14120000.0
2008-04-11 07:44:00,75.143,75.157,75.143,75.153,12890000.0
2008-04-11 07:45:00,75.173,75.173,75.133,75.146,10710000.0
2008-04-11 07:46:00,75.151,75.151,75.113,75.121,11830000.0
2008-04-11 07:47:00,75.108,75.133,75.102,75.115,16010000.0
2008-04-11 07:48:00,75.119,75.119,75.092,75.105,11270000.0
2008-04-11 07:49:00,75.14,75.143,75.108,75.108,11270000.0
2008-04-11 07:50:00,75.094,75.103,75.094,75.101,16720000.0
2008-04-11 07:51:00,75.126,75.126,75.074,75.074,15680000.0
2008-04-11 07:52:00,75.087,75.103,75.067,75.067,10000000.0
2008-04-11 07:53:00,75.069,75.073,75.052,75.057,20220000.0
2008-04-11 07:54:00,75.076,75.086,75.068,75.073,14480000.0
2008-04-11 07:55:00,75.052,75.061,75.043,75.052,7930000.0
2008-04-11 07:56:00,75.046,75.069,75.046,75.069,19750000.0
2008-04-11 07:57:00,75.069,75.069,75.043,75.045,9050000.0
2008-04-11 07:58:00,75.056,75.073,75.055,75.062,13550000.0
2008-04-11 07:59:00,75.075,75.115,75.075,75.115,11640000.0
2008-04-11 08:00:00,75.127,75.127,75.109,75.109,4880000.0
2008-04-11 08:01:00,75.091,75.093,75.073,75.073,12780000.0
2008-04-11 08:02:00,75.085,75.095,75.079,75.088,21640000.0
2008-04-11 08:03:00,75.101,75.103,75.091,75.092,10390000.0
2008-04-11 08:04:00,75.098,75.131,75.098,75.131,11260000.0
2008-04-11 08:05:00,75.116,75.137,75.114,75.129,22050000.0
2008-04-11 08:06:00,75.141,75.162,75.133,75.145,14850000.0
2008-04-11 08:07:00,75.125,75.126,75.118,75.118,9400000.0
2008-04-11 08:08:00,75.102,75.121,75.098,75.103,15250000.0
2008-04-11 08:09:00,75.105,75.127,75.098,75.127,11650000.0
2008-04-11 08:10:00,75.077,75.077,75.059,75.066,8640000.0
2008-04-11 08:11:00,75.08,75.087,75.063,75.068,14500000.0
2008-04-11 08:12:00,75.081,75.102,75.066,75.102,17320000.0
2008-04-11 08:13:00,75.055,75.069,75.055,75.058,15630000.0
2008-04-11 08:14:00,75.064,75.07,75.063,75.063,10530000.0
2008-04-11 08:15:00,75.098,75.104,75.069,75.102,20140000.0
2008-04-11 08:16:00,75.089,75.089,75.044,75.047,12110000.0
2008-04-11 08:17:00,75.064,75.075,75.057,75.057,13750000.0
2008-04-11 08:18:00,75.07,75.07,75.051,75.064,13560000.0
2008-04-11 08:19:00,75.065,75.075,75.05,75.064,16000000.0
2008-04-11 08:20:00,75.059,75.059,75.04,75.04,19380000.0
2008-04-11 08:21:00,75.055,75.068,75.033,75.036,16980000.0
2008-04-11 08:22:00,75.017,75.043,75.01,75.01,19240000.0
2008-04-11 08:23:00,75.004,75.029,74.999,75.017,12770000.0
2008-04-11 08:24:00,75.017,75.017,74.995,74.995,8680000.0
2008-04-11 08:25:00,75.016,75.05,75.016,75.032,16570000.0
2008-04-11 08:26:00,75.008,75.051,75.008,75.051,12520000.0
2008-04-11 08:27:00,75.065,75.075,75.029,75.029,12070000.0
2008-04-11 08:28:00,75.044,75.056,75.036,75.036,11120000.0
2008-04-11 08:29:00,75.041,75.052,75.041,75.041,16680000.0
2008-04-11 08:30:00,75.067,75.067,75.038,75.044,13170000.0
2008-04-11 08:31:00,75.062,75.078,75.05,75.065,13590000.0
2008-04-11 08:32:00,75.065,75.084,75.065,75.079,12960000.0
2008-04-11 08:33:00,75.087,75.087,75.069,75.074,10710000.0
2008-04-11 08:35:00,75.096,75.114,75.096,75.098,11470000.0
2008-04-11 08:36:00,75.114,75.114,75.08,75.082,9440000.0
2008-04-11 08:37:00,75.078,75.089,75.078,75.082,13150000.0
2008-04-11 08:38:00,75.086,75.09,75.084,75.087,9950000.0
2008-04-11 08:39:00,75.105,75.106,75.088,75.106,12770000.0
2008-04-11 08:40:00,75.127,75.139,75.122,75.129,9210000.0
2008-04-11 08:41:00,75.114,75.128,75.114,75.124,5820000.0
2008-04-11 08:42:00,75.156,75.165,75.136,75.146,16010000.0
2008-04-11 08:43:00,75.156,75.156,75.122,75.127,10330000.0
2008-04-11 08:44:00,75.12,75.159,75.12,75.159,13200000.0
2008-04-11 08:45:00,75.148,75.163,75.132,75.136,17650000.0
2008-04-11 08:46:00,75.133,75.149,75.133,75.136,10220000.0
2008-04-11 08:47:00,75.114,75.146,75.08,75.08,19240000.0
2008-04-11 08:48:00,75.074,75.074,75.035,75.035,18260000.0
2008-04-11 08:49:00,75.034,75.044,75.03,75.044,15410000.0
2008-04-11 08:50:00,75.058,75.07,75.044,75.044,16770000.0
2008-04-11 08:51:00,75.051,75.055,75.033,75.044,13340000.0
2008-04-11 08:52:00,75.036,75.062,75.034,75.048,14820000.0
2008-04-11 08:53:00,75.064,75.09,75.064,75.088,13430000.0
2008-04-11 08:54:00,75.091,75.091,75.057,75.084,17540000.0
2008-04-11 08:55:00,75.053,75.056,75.052,75.056,9100000.0
2008-04-11 08:56:00,75.041,75.043,75.026,75.031,14280000.0
2008-04-11 08:57:00,75.04,75.04,74.994,75.01,19580000.0
2008-04-11 08:58:00,74.995,75.011,74.989,75.003,16350000.0
2008-04-11 08:59:00,75.003,75.013,74.973,74.975,12800000.0
2008-04-11 09:00:00,75.001,75.001,74.96,74.968,17320000.0
2008-04-11 09:01:00,74.942,74.969,74.931,74.964,16230000.0
2008-04-11 09:02:00,74.971,74.971,74.954,74.967,13750000.0
2008-04-11 09:03:00,74.99,74.993,74.968,74.969,18030000.0
2008-04-11 09:04:00,74.988,74.999,74.968,74.972,14550000.0
2008-04-11 09:05:00,74.995,75.005,74.987,74.988,16270000.0
2008-04-11 09:06:00,74.996,74.996,74.944,74.955,13640000.0
2008-04-11 09:07:00,74.956,74.974,74.956,74.969,11840000.0
2008-04-11 09:08:00,74.972,74.972,74.955,74.955,3650000.0
2008-04-11 09:09:00,74.952,74.952,74.929,74.931,14550000.0
2008-04-11 09:10:00,74.946,74.946,74.899,74.913,19190000.0
2008-04-11 09:11:00,74.876,74.883,74.852,74.883,16230000.0
2008-04-11 09:12:00,74.867,74.867,74.828,74.856,17660000.0
2008-04-11 09:13:00,74.882,74.901,74.866,74.874,15580000.0
2008-04-11 09:14:00,74.901,74.915,74.876,74.876,16390000.0
2008-04-11 09:15:00,74.889,74.899,74.871,74.899,13370000.0
2008-04-11 09:16:00,74.891,74.909,74.872,74.909,17520000.0
2008-04-11 09:17:00,74.885,74.887,74.875,74.887,12590000.0
2008-04-11 09:18:00,74.915,74.915,74.9,74.905,10140000.0
2008-04-11 09:19:00,74.901,74.907,74.899,74.9,13710000.0
2008-04-11 09:20:00,74.906,74.906,74.901,74.904,12400000.0
2008-04-11 09:21:00,74.93,74.932,74.892,74.892,10720000.0
2008-04-11 09:22:00,74.903,74.922,74.903,74.916,11130000.0
2008-04-11 09:23:00,74.893,74.893,74.862,74.872,12150000.0
2008-04-11 09:24:00,74.873,74.873,74.826,74.827,12480000.0
2008-04-11 09:25:00,74.843,74.865,74.843,74.865,21120000.0
2008-04-11 09:26:00,74.857,74.879,74.844,74.879,13900000.0
2008-04-11 09:27:00,74.873,74.873,74.85,74.857,18670000.0
2008-04-11 09:28:00,74.839,74.863,74.829,74.852,16230000.0
2008-04-11 09:29:00,74.814,74.829,74.814,74.823,12780000.0
2008-04-11 09:30:00,74.811,74.816,74.786,74.81,14650000.0
2008-04-11 09:31:00,74.816,74.82,74.795,74.797,19760000.0
2008-04-11 09:32:00,74.79,74.79,74.751,74.753,10150000.0
2008-04-11 09:33:00,74.785,74.792,74.745,74.752,15890000.0
2008-04-11 09:34:00,74.76,74.762,74.737,74.744,11500000.0
2008-04-11 09:35:00,74.746,74.788,74.746,74.772,18440000.0
2008-04-11 09:36:00,74.787,74.801,74.773,74.789,15890000.0
2008-04-11 09:37:00,74.802,74.804,74.784,74.785,20130000.0
2008-04-11 09:38:00,74.776,74.791,74.773,74.788,12250000.0
2008-04-11 09:39:00,74.802,74.802,74.78,74.78,16270000.0
2008-04-11 09:40:00,74.766,74.766,74.755,74.757,10140000.0
2008-04-11 09:41:00,74.758,74.789,74.758,74.789,13890000.0
2008-04-11 09:42:00,74.791,74.791,74.779,74.779,12590000.0
2008-04-11 09:43:00,74.765,74.772,74.721,74.721,15480000.0
2008-04-11 09:44:00,74.71,74.762,74.71,74.762,7400000.0
2008-04-11 09:45:00,74.765,74.797,74.764,74.797,11960000.0
2008-04-11 09:46:00,74.784,74.792,74.784,74.79,7140000.0
2008-04-11 09:47:00,74.794,74.812,74.792,74.805,12620000.0
2008-04-11 09:48:00,74.807,74.824,74.799,74.824,13000000.0
2008-04-11 09:49:00,74.814,74.846,74.814,74.846,16570000.0
2008-04-11 09:50:00,74.858,74.907,74.858,74.875,16760000.0
2008-04-11 09:51:00,74.885,74.896,74.863,74.866,13760000.0
2008-04-11 09:52:00,74.859,74.904,74.859,74.89,14650000.0
2008-04-11 09:53:00,74.884,74.901,74.884,74.899,12140000.0
2008-04-11 09:54:00,74.891,74.891,74.864,74.874,17210000.0
2008-04-11 09:55:00,74.905,74.905,74.877,74.879,16410000.0
2008-04-11 09:56:00,74.871,74.875,74.84,74.853,17920000.0
2008-04-11 09:57:00,74.891,74.897,74.871,74.884,12020000.0
2008-04-11 09:58:00,74.868,74.882,74.864,74.864,12030000.0
2008-04-11 09:59:00,74.885,74.898,74.876,74.876,14270000.0
2008-04-11 10:00:00,74.922,74.922,74.878,74.879,18820000.0
2008-04-11 10:01:00,74.913,74.917,74.885,74.899,15610000.0
2008-04-11 10:02:00,74.906,74.939,74.906,74.939,7150000.0
2008-04-11 10:03:00,74.931,74.931,74.898,74.921,14460000.0
2008-04-11 10:04:00,74.897,74.911,74.893,74.909,13220000.0
2008-04-11 10:05:00,74.916,74.936,74.914,74.924,14880000.0
2008-04-11 10:06:00,74.936,74.955,74.927,74.94,15600000.0
2008-04-11 10:07:00,74.933,74.99,74.933,74.973,21650000.0
2008-04-11 10:08:00,74.965,74.974,74.95,74.962,13520000.0
2008-04-11 10:09:00,74.971,74.975,74.94,74.975,19270000.0
2008-04-11 10:10:00,74.965,74.965,74.939,74.946,18430000.0
2008-04-11 10:11:00,74.945,74.951,74.936,74.936,10480000.0
2008-04-11 10:12:00,74.952,74.952,74.937,74.948,14870000.0
2008-04-11 10:13:00,74.95,74.964,74.936,74.952,16750000.0
2008-04-11 10:14:00,74.958,74.958,74.937,74.94,10570000.0
2008-04-11 10:15:00,74.961,74.961,74.935,74.949,19940000.0
2008-04-11 10:16:00,74.938,74.944,74.932,74.933,12390000.0
2008-04-11 10:17:00,74.934,74.953,74.933,74.941,21780000.0
2008-04-11 10:18:00,74.955,74.955,74.933,74.933,10330000.0
2008-04-11 10:19:00,74.945,74.955,74.934,74.938,14280000.0
2008-04-11 10:20:00,74.923,74.952,74.923,74.952,19770000.0
2008-04-11 10:21:00,74.949,74.949,74.936,74.938,9050000.0
2008-04-11 10:22:00,74.944,74.944,74.931,74.939,14460000.0
2008-04-11 10:23:00,74.922,74.939,74.922,74.925,66830000.0
2008-04-11 10:24:00,74.945,74.945,74.912,74.912,81740000.0
2008-04-11 10:25:00,74.9,74.916,74.897,74.916,86840000.0
2008-04-11 10:26:00,74.916,74.924,74.897,74.901,119330000.0
2008-04-11 10:27:00,74.931,74.941,74.913,74.915,112930000.0
2008-04-11 10:28:00,74.9,74.915,74.889,74.9,106370000.0
2008-04-11 10:29:00,74.912,74.919,74.901,74.911,106440000.0
2008-04-11 10:30:00,74.928,74.928,74.907,74.907,30220000.0
2008-04-11 10:31:00,74.912,74.912,74.9,74.903,19390000.0
2008-04-11 10:32:00,74.893,74.895,74.886,74.892,82350000.0
2008-04-11 10:33:00,74.92,74.92,74.883,74.887,109670000.0
2008-04-11 10:34:00,74.902,74.909,74.88,74.88,70180000.0
2008-04-11 10:35:00,74.884,74.888,74.879,74.888,99360000.0
2008-04-11 10:36:00,74.902,74.902,74.889,74.891,103310000.0
2008-04-11 10:37:00,74.906,74.939,74.891,74.892,107140000.0
2008-04-11 10:38:00,74.888,74.901,74.871,74.874,89330000.0
2008-04-11 10:39:00,74.914,74.914,74.87,74.886,90990000.0
2008-04-11 10:40:00,74.871,74.879,74.871,74.878,80060000.0
2008-04-11 10:41:00,74.915,74.915,74.87,74.87,59080000.0
2008-04-11 10:42:00,74.898,74.898,74.88,74.88,122740000.0
2008-04-11 10:43:00,74.896,74.912,74.891,74.899,73540000.0
2008-04-11 10:44:00,74.91,74.937,74.903,74.903,91510000.0
2008-04-11 10:45:00,74.924,74.924,74.891,74.891,95080000.0
2008-04-11 10:46:00,74.877,74.897,74.872,74.889,80810000.0
2008-04-11 10:47:00,74.88,74.885,74.879,74.879,121590000.0
2008-04-11 10:48:00,74.904,74.909,74.894,74.894,99180000.0
2008-04-11 10:49:00,74.919,74.919,74.89,74.89,65370000.0
2008-04-11 10:50:00,74.899,74.905,74.884,74.891,56860000.0
2008-04-11 10:51:00,74.91,74.92,74.877,74.877,71200000.0
2008-04-11 10:52:00,74.86,74.883,74.86,74.883,62480000.0
2008-04-11 10:53:00,74.914,74.914,74.877,74.891,94140000.0
2008-04-11 10:54:00,74.885,74.918,74.885,74.892,65810000.0
2008-04-11 10:55:00,74.91,74.91,74.863,74.863,45530000.0
2008-04-11 10:56:00,74.847,74.864,74.826,74.856,90590000.0
2008-04-11 10:57:00,74.861,74.861,74.838,74.853,89520000.0
2008-04-11 10:58:00,74.865,74.89,74.839,74.852,75180000.0
2008-04-11 10:59:00,74.858,74.86,74.843,74.849,44470000.0
2008-04-11 11:00:00,74.868,74.868,74.831,74.852,40380000.0
2008-04-11 11:01:00,74.865,74.889,74.85,74.85,80320000.0
2008-04-11 11:02:00,74.857,74.876,74.855,74.876,97330000.0
2008-04-11 11:03:00,74.893,74.893,74.858,74.858,120150000.0
2008-04-11 11:04:00,74.885,74.889,74.878,74.879,104000000.0
2008-04-11 11:05:00,74.849,74.849,74.847,74.847,102340000.0
2008-04-11 11:06:00,74.866,74.866,74.835,74.835,99830000.0
2008-04-11 11:07:00,74.844,74.881,74.837,74.881,61560000.0
2008-04-11 11:08:00,74.849,74.859,74.843,74.855,96310000.0
2008-04-11 11:09:00,74.883,74.89,74.862,74.874,58200000.0
2008-04-11 11:10:00,74.882,74.923,74.878,74.888,55440000.0
2008-04-11 11:11:00,74.883,74.908,74.879,74.903,57290000.0
2008-04-11 11:12:00,74.903,74.903,74.871,74.885,79380000.0
2008-04-11 11:13:00,74.874,74.912,74.874,74.912,103640000.0
2008-04-11 11:14:00,74.875,74.894,74.875,74.887,138640000.0
2008-04-11 11:15:00,74.916,74.93,74.901,74.901,109190000.0
2008-04-11 11:16:00,74.91,74.957,74.91,74.957,87620000.0
2008-04-11 11:17:00,74.954,74.96,74.936,74.939,88970000.0
2008-04-11 11:18:00,74.964,74.964,74.924,74.933,112570000.0
2008-04-11 11:19:00,74.923,74.957,74.923,74.957,145320000.0
2008-04-11 11:20:00,74.95,74.973,74.95,74.951,93500000.0
2008-04-11 11:21:00,74.974,74.974,74.945,74.952,65130000.0
2008-04-11 11:22:00,74.96,74.984,74.95,74.95,57960000.0
2008-04-11 11:23:00,74.952,74.952,74.939,74.946,97930000.0
2008-04-11 11:24:00,74.977,74.977,74.94,74.977,161370000.0
2008-04-11 11:25:00,74.961,74.969,74.95,74.956,135440000.0
2008-04-11 11:27:00,74.972,75.014,74.959,75.014,74980000.0
2008-04-11 11:30:00,75.023,75.023,74.976,74.976,110580000.0
2008-04-11 11:31:00,74.971,75.029,74.971,75.029,139580000.0
2008-04-11 11:32:00,75.017,75.038,75.011,75.014,110410000.0
2008-04-11 11:33:00,75.014,75.014,74.968,74.968,113520000.0
2008-04-11 11:34:00,74.978,75.02,74.978,75.02,127580000.0
2008-04-11 11:35:00,74.992,75.005,74.971,74.984,109240000.0
2008-04-11 11:36:00,74.995,75.027,74.968,75.027,55880000.0
2008-04-11 11:37:00,75.007,75.007,74.99,74.99,52330000.0
2008-04-11 11:38:00,74.981,75.001,74.981,74.988,86410000.0
2008-04-11 11:39:00,75.015,75.018,75.013,75.015,103570000.0
2008-04-11 11:40:00,74.981,75.01,74.981,74.998,84810000.0
2008-04-11 11:41:00,74.989,75.0,74.972,74.972,108920000.0
2008-04-11 11:42:00,74.996,74.996,74.981,74.988,50250000.0
2008-04-11 11:43:00,74.981,75.0,74.978,74.991,120770000.0
2008-04-11 11:44:00,74.979,74.991,74.972,74.972,91450000.0
2008-04-11 11:45:00,75.001,75.001,74.977,74.983,72040000.0
2008-04-11 11:46:00,74.978,74.98,74.971,74.971,94130000.0
2008-04-11 11:47:00,74.966,74.982,74.966,74.982,69050000.0
2008-04-11 11:48:00,75.014,75.014,74.986,74.989,93460000.0
2008-04-11 11:49:00,74.98,75.001,74.98,75.001,112870000.0
2008-04-11 11:50:00,74.986,74.989,74.966,74.972,93680000.0
2008-04-11 11:51:00,74.975,74.975,74.962,74.969,56260000.0
2008-04-11 11:52:00,74.958,74.975,74.958,74.971,53610000.0
2008-04-11 11:54:00,74.978,75.001,74.978,74.994,95150000.0
2008-04-11 11:55:00,74.972,74.982,74.961,74.982,59440000.0
2008-04-11 11:56:00,74.996,75.009,74.982,74.998,82620000.0
2008-04-11 11:57:00,75.015,75.039,75.002,75.002,120590000.0
2008-04-11 11:58:00,75.007,75.013,74.997,75.013,73760000.0
2008-04-11 11:59:00,75.025,75.032,75.02,75.02,73640000.0
2008-04-11 12:00:00,75.042,75.042,75.022,75.022,75220000.0
2008-04-11 12:01:00,75.054,75.054,75.021,75.021,82870000.0
2008-04-11 12:02:00,75.033,75.069,75.033,75.046,102680000.0
2008-04-11 12:03:00,75.056,75.066,75.029,75.06,100390000.0
2008-04-11 12:04:00,75.052,75.069,75.045,75.045,80820000.0
2008-04-11 12:05:00,75.049,75.054,75.041,75.041,28460000.0
2008-04-11 12:06:00,75.053,75.053,75.022,75.046,103290000.0
2008-04-11 12:07:00,75.028,75.037,75.028,75.037,112860000.0
2008-04-11 12:08:00,75.032,75.058,75.032,75.041,111940000.0
2008-04-11 12:09:00,75.061,75.061,75.031,75.053,108980000.0
2008-04-11 12:10:00,75.072,75.072,75.035,75.035,137840000.0
2008-04-11 12:11:00,75.039,75.072,75.037,75.072,111080000.0
2008-04-11 12:12:00,75.088,75.09,75.086,75.089,94350000.0
2008-04-11 12:13:00,75.085,75.085,75.063,75.073,117750000.0
2008-04-11 12:14:00,75.094,75.1,75.075,75.077,72780000.0
2008-04-11 12:15:00,75.111,75.111,75.065,75.065,70280000.0
2008-04-11 12:16:00,75.068,75.07,75.066,75.069,77380000.0
2008-04-11 12:17:00,75.09,75.09,75.057,75.077,86030000.0
2008-04-11 12:18:00,75.099,75.099,75.042,75.06,53820000.0
2008-04-11 12:19:00,75.022,75.042,75.022,75.036,99990000.0
2008-04-11 12:20:00,75.052,75.071,75.035,75.035,78260000.0
2008-04-11 12:21:00,75.067,75.078,75.045,75.077,99570000.0
2008-04-11 12:22:00,75.064,75.09,75.06,75.069,89890000.0
2008-04-11 12:23:00,75.08,75.084,75.073,75.078,73790000.0
2008-04-11 12:24:00,75.097,75.1,75.073,75.097,102660000.0
2008-04-11 12:25:00,75.064,75.073,75.045,75.065,104900000.0
2008-04-11 12:26:00,75.04,75.047,75.039,75.047,90540000.0
2008-04-11 12:27:00,75.085,75.085,75.05,75.05,82520000.0
2008-04-11 12:28:00,75.06,75.098,75.056,75.098,77830000.0
2008-04-11 12:29:00,75.069,75.082,75.068,75.072,77010000.0
2008-04-11 12:30:00,75.076,75.076,74.977,74.977,53770000.0
2008-04-11 12:31:00,74.976,74.976,74.93,74.941,105730000.0
2008-04-11 12:32:00,74.923,74.933,74.898,74.906,101130000.0
2008-04-11 12:33:00,74.926,74.926,74.82,74.825,110270000.0
2008-04-11 12:34:00,74.825,74.861,74.825,74.854,62810000.0
2008-04-11 12:35:00,74.832,74.851,74.832,74.838,62580000.0
2008-04-11 12:36:00,74.828,74.858,74.806,74.814,66620000.0
2008-04-11 12:37:00,74.814,74.817,74.779,74.797,121460000.0
2008-04-11 12:38:00,74.806,74.826,74.774,74.774,131780000.0
2008-04-11 12:39:00,74.785,74.797,74.757,74.784,89230000.0
2008-04-11 12:40:00,74.732,74.736,74.653,74.658,82030000.0
2008-04-11 12:41:00,74.625,74.649,74.589,74.609,104280000.0
2008-04-11 12:42:00,74.639,74.657,74.625,74.649,124320000.0
2008-04-11 12:43:00,74.625,74.641,74.606,74.627,75700000.0
2008-04-11 12:44:00,74.623,74.634,74.614,74.628,65260000.0
2008-04-11 12:45:00,74.656,74.662,74.629,74.631,38480000.0
2008-04-11 12:46:00,74.628,74.683,74.628,74.683,48920000.0
2008-04-11 12:47:00,74.647,74.656,74.628,74.656,85550000.0
2008-04-11 12:48:00,74.636,74.636,74.575,74.592,60360000.0
2008-04-11 12:49:00,74.612,74.612,74.553,74.554,58780000.0
2008-04-11 12:50:00,74.552,74.587,74.551,74.552,89000000.0
2008-04-11 12:51:00,74.535,74.567,74.492,74.503,64720000.0
2008-04-11 12:52:00,74.497,74.519,74.486,74.486,61570000.0
2008-04-11 12:53:00,74.495,74.51,74.467,74.478,77150000.0
2008-04-11 12:54:00,74.5,74.507,74.47,74.489,67760000.0
2008-04-11 12:55:00,74.509,74.555,74.509,74.537,84820000.0
2008-04-11 12:56:00,74.547,74.585,74.538,74.573,81990000.0
2008-04-11 12:57:00,74.592,74.592,74.568,74.592,37860000.0
2008-04-11 12:58:00,74.593,74.661,74.593,74.632,63760000.0
2008-04-11 12:59:00,74.671,74.671,74.608,74.612,69520000.0
2008-04-11 13:00:00,74.631,74.631,74.579,74.579,81750000.0
2008-04-11 13:01:00,74.581,74.583,74.555,74.56,55500000.0
2008-04-11 13:02:00,74.549,74.562,74.522,74.526,47890000.0
2008-04-11 13:03:00,74.55,74.587,74.53,74.583,124900000.0
2008-04-11 13:04:00,74.545,74.565,74.5,74.504,123850000.0
2008-04-11 13:05:00,74.489,74.509,74.467,74.482,67570000.0
2008-04-11 13:06:00,74.507,74.53,74.478,74.501,82300000.0
2008-04-11 13:07:00,74.491,74.554,74.491,74.545,95790000.0
2008-04-11 13:08:00,74.536,74.582,74.52,74.524,100540000.0
2008-04-11 13:09:00,74.541,74.573,74.525,74.573,31860000.0
2008-04-11 13:10:00,74.538,74.55,74.511,74.535,36310000.0
2008-04-11 13:11:00,74.54,74.575,74.479,74.499,50580000.0
2008-04-11 13:12:00,74.493,74.493,74.41,74.419,14540000.0
2008-04-11 13:13:00,74.425,74.442,74.39,74.426,32570000.0
2008-04-11 13:14:00,74.416,74.422,74.37,74.384,67950000.0
2008-04-11 13:15:00,74.396,74.419,74.386,74.407,32610000.0
2008-04-11 13:16:00,74.389,74.394,74.333,74.352,94300000.0
2008-04-11 13:17:00,74.337,74.359,74.326,74.333,82020000.0
2008-04-11 13:18:00,74.35,74.398,74.345,74.345,29740000.0
2008-04-11 13:19:00,74.343,74.359,74.33,74.341,48370000.0
2008-04-11 13:20:00,74.351,74.38,74.332,74.334,52490000.0
2008-04-11 13:21:00,74.355,74.373,74.336,74.349,81650000.0
2008-04-11 13:22:00,74.333,74.345,74.265,74.265,97800000.0
2008-04-11 13:23:00,74.292,74.334,74.268,74.316,83470000.0
2008-04-11 13:24:00,74.353,74.36,74.33,74.33,140610000.0
2008-04-11 13:25:00,74.34,74.368,74.322,74.333,78910000.0
2008-04-11 13:26:00,74.321,74.341,74.321,74.323,58530000.0
2008-04-11 13:27:00,74.33,74.33,74.264,74.264,36310000.0
2008-04-11 13:28:00,74.252,74.274,74.246,74.274,35040000.0
2008-04-11 13:29:00,74.291,74.308,74.285,74.295,54180000.0
2008-04-11 13:30:00,74.298,74.328,74.295,74.328,27680000.0
2008-04-11 13:31:00,74.328,74.345,74.322,74.344,17510000.0
2008-04-11 13:32:00,74.343,74.387,74.343,74.383,48330000.0
2008-04-11 13:33:00,74.424,74.471,74.408,74.422,46190000.0
2008-04-11 13:34:00,74.41,74.428,74.391,74.391,55550000.0
2008-04-11 13:35:00,74.412,74.417,74.364,74.379,38800000.0
2008-04-11 13:36:00,74.399,74.43,74.39,74.405,53230000.0
2008-04-11 13:37:00,74.423,74.459,74.423,74.434,35060000.0
2008-04-11 13:38:00,74.451,74.481,74.439,74.457,89420000.0
2008-04-11 13:39:00,74.484,74.484,74.448,74.479,82080000.0
2008-04-11 13:40:00,74.455,74.499,74.455,74.467,66080000.0
2008-04-11 13:41:00,74.477,74.487,74.46,74.469,38410000.0
2008-04-11 13:42:00,74.498,74.498,74.46,74.484,23170000.0
2008-04-11 13:43:00,74.476,74.498,74.472,74.496,30100000.0
2008-04-11 13:44:00,74.5,74.52,74.483,74.483,81040000.0
2008-04-11 13:45:00,74.504,74.514,74.452,74.462,70210000.0
2008-04-11 13:46:00,74.48,74.48,74.41,74.412,32940000.0
2008-04-11 13:47:00,74.399,74.42,74.395,74.417,75270000.0
2008-04-11 13:48:00,74.462,74.462,74.399,74.421,114520000.0
2008-04-11 13:49:00,74.403,74.449,74.403,74.44,55080000.0
2008-04-11 13:50:00,74.448,74.486,74.409,74.409,41140000.0
2008-04-11 13:51:00,74.415,74.444,74.409,74.409,25670000.0
2008-04-11 13:52:00,74.436,74.436,74.417,74.42,72350000.0
2008-04-11 13:53:00,74.41,74.434,74.407,74.434,115900000.0
2008-04-11 13:54:00,74.439,74.454,74.416,74.416,72240000.0
2008-04-11 13:55:00,74.403,74.42,74.394,74.415,77400000.0
2008-04-11 13:56:00,74.374,74.395,74.364,74.373,44370000.0
2008-04-11 13:57:00,74.384,74.384,74.361,74.374,86460000.0
2008-04-11 13:58:00,74.39,74.421,74.388,74.421,83960000.0
2008-04-11 13:59:00,74.388,74.395,74.388,74.389,71900000.0
2008-04-11 14:00:00,74.416,74.416,74.356,74.356,70750000.0
2008-04-11 14:01:00,74.334,74.363,74.285,74.285,125330000.0
2008-04-11 14:02:00,74.272,74.327,74.272,74.322,105050000.0
2008-04-11 14:03:00,74.351,74.351,74.316,74.335,95210000.0
2008-04-11 14:04:00,74.353,74.376,74.343,74.343,94180000.0
2008-04-11 14:05:00,74.34,74.346,74.338,74.338,80440000.0
2008-04-11 14:06:00,74.351,74.351,74.325,74.338,60860000.0
2008-04-11 14:07:00,74.328,74.335,74.321,74.33,103870000.0
2008-04-11 14:08:00,74.333,74.333,74.304,74.311,70330000.0
2008-04-11 14:09:00,74.333,74.333,74.297,74.31,79660000.0
2008-04-11 14:10:00,74.3,74.307,74.298,74.298,71200000.0
2008-04-11 14:11:00,74.302,74.302,74.282,74.282,90510000.0
2008-04-11 14:12:00,74.283,74.317,74.283,74.297,70000000.0
2008-04-11 14:13:00,74.282,74.296,74.234,74.234,64180000.0
2008-04-11 14:14:00,74.239,74.27,74.235,74.235,100520000.0
2008-04-11 14:15:00,74.261,74.261,74.211,74.248,61780000.0
2008-04-11 14:16:00,74.212,74.226,74.212,74.22,98250000.0
2008-04-11 14:17:00,74.233,74.262,74.227,74.262,69160000.0
2008-04-11 14:18:00,74.253,74.263,74.227,74.254,136100000.0
2008-04-11 14:19:00,74.224,74.224,74.187,74.219,108770000.0
2008-04-11 14:20:00,74.187,74.211,74.171,74.182,96970000.0
2008-04-11 14:21:00,74.195,74.195,74.182,74.189,59140000.0
2008-04-11 14:22:00,74.203,74.24,74.189,74.24,104310000.0
2008-04-11 14:23:00,74.23,74.241,74.203,74.203,79850000.0
2008-04-11 14:24:00,74.224,74.25,74.207,74.228,42750000.0
2008-04-11 14:25:00,74.233,74.258,74.214,74.243,22580000.0
2008-04-11 14:26:00,74.235,74.272,74.235,74.248,78710000.0
2008-04-11 14:27:00,74.264,74.275,74.227,74.25,36320000.0
2008-04-11 14:28:00,74.244,74.288,74.244,74.267,108150000.0
2008-04-11 14:29:00,74.269,74.308,74.267,74.267,136170000.0
2008-04-11 14:30:00,74.272,74.286,74.257,74.268,47600000.0
2008-04-11 14:31:00,74.279,74.343,74.279,74.34,58020000.0
2008-04-11 14:32:00,74.33,74.338,74.288,74.306,61200000.0
2008-04-11 14:33:00,74.319,74.367,74.319,74.335,110230000.0
2008-04-11 14:34:00,74.358,74.416,74.358,74.414,37460000.0
2008-04-11 14:35:00,74.424,74.432,74.406,74.419,67950000.0
2008-04-11 14:36:00,74.438,74.451,74.411,74.444,40870000.0
2008-04-11 14:37:00,74.458,74.478,74.447,74.449,70830000.0
2008-04-11 14:38:00,74.464,74.464,74.417,74.422,77940000.0
2008-04-11 14:39:00,74.433,74.433,74.396,74.433,49630000.0
2008-04-11 14:40:00,74.379,74.407,74.379,74.383,59700000.0
2008-04-11 14:41:00,74.371,74.383,74.371,74.383,56420000.0
2008-04-11 14:42:00,74.376,74.395,74.341,74.363,50330000.0
2008-04-11 14:43:00,74.34,74.371,74.334,74.371,46620000.0
2008-04-11 14:44:00,74.351,74.378,74.351,74.369,50320000.0
2008-04-11 14:45:00,74.391,74.391,74.348,74.352,105090000.0
2008-04-11 14:46:00,74.36,74.369,74.345,74.364,153160000.0
2008-04-11 14:47:00,74.359,74.369,74.346,74.36,80020000.0
2008-04-11 14:48:00,74.393,74.393,74.363,74.382,83680000.0
2008-04-11 14:49:00,74.352,74.37,74.348,74.359,50250000.0
2008-04-11 14:50:00,74.384,74.384,74.363,74.363,36480000.0
2008-04-11 14:51:00,74.394,74.394,74.348,74.368,48730000.0
2008-04-11 14:52:00,74.351,74.361,74.338,74.342,95800000.0
2008-04-11 14:53:00,74.353,74.38,74.346,74.356,117350000.0
2008-04-11 14:54:00,74.371,74.371,74.337,74.358,33950000.0
2008-04-11 14:55:00,74.333,74.381,74.333,74.36,47130000.0
2008-04-11 14:56:00,74.374,74.409,74.374,74.394,21820000.0
2008-04-11 14:57:00,74.423,74.432,74.407,74.426,46850000.0
2008-04-11 14:58:00,74.406,74.414,74.386,74.39,60630000.0
2008-04-11 14:59:00,74.398,74.409,74.384,74.39,72400000.0
2008-04-11 15:00:00,74.401,74.422,74.388,74.39,147560000.0
2008-04-11 15:01:00,74.382,74.422,74.382,74.399,82810000.0
2008-04-11 15:02:00,74.388,74.4,74.384,74.395,90050000.0
2008-04-11 15:03:00,74.401,74.401,74.378,74.382,111370000.0
2008-04-11 15:04:00,74.391,74.404,74.384,74.404,116880000.0
2008-04-11 15:05:00,74.418,74.428,74.393,74.393,74320000.0
2008-04-11 15:06:00,74.414,74.414,74.365,74.365,45140000.0
2008-04-11 15:07:00,74.366,74.374,74.36,74.36,41180000.0
2008-04-11 15:08:00,74.366,74.381,74.345,74.345,40900000.0
2008-04-11 15:09:00,74.359,74.359,74.317,74.325,39940000.0
2008-04-11 15:10:00,74.318,74.331,74.315,74.319,20530000.0
2008-04-11 15:11:00,74.333,74.371,74.333,74.371,37980000.0
2008-04-11 15:12:00,74.358,74.379,74.328,74.355,59350000.0
2008-04-11 15:13:00,74.361,74.361,74.309,74.335,104790000.0
2008-04-11 15:14:00,74.309,74.334,74.307,74.334,70020000.0
2008-04-11 15:15:00,74.333,74.333,74.303,74.332,66290000.0
2008-04-11 15:16:00,74.303,74.313,74.278,74.313,83320000.0
2008-04-11 15:17:00,74.305,74.348,74.305,74.326,143610000.0
2008-04-11 15:18:00,74.353,74.353,74.324,74.324,115730000.0
2008-04-11 15:19:00,74.333,74.337,74.314,74.314,152830000.0
2008-04-11 15:20:00,74.294,74.301,74.272,74.278,121520000.0
2008-04-11 15:21:00,74.292,74.292,74.258,74.261,62120000.0
2008-04-11 15:22:00,74.282,74.282,74.243,74.243,92880000.0
2008-04-11 15:23:00,74.257,74.262,74.233,74.262,82960000.0
2008-04-11 15:24:00,74.259,74.289,74.246,74.266,73020000.0
2008-04-11 15:25:00,74.263,74.281,74.255,74.262,76340000.0
2008-04-11 15:26:00,74.25,74.264,74.25,74.264,73890000.0
2008-04-11 15:27:00,74.276,74.29,74.253,74.253,22920000.0
2008-04-11 15:28:00,74.241,74.257,74.241,74.245,84660000.0
2008-04-11 15:29:00,74.258,74.258,74.252,74.257,82580000.0
2008-04-11 15:30:00,74.266,74.266,74.251,74.252,124780000.0
2008-04-11 15:31:00,74.243,74.268,74.237,74.261,95500000.0
2008-04-11 15:32:00,74.265,74.276,74.23,74.249,72760000.0
2008-04-11 15:33:00,74.28,74.3,74.267,74.272,82770000.0
2008-04-11 15:34:00,74.292,74.299,74.237,74.237,75100000.0
2008-04-11 15:35:00,74.222,74.251,74.222,74.244,49600000.0
2008-04-11 15:36:00,74.277,74.315,74.262,74.314,47230000.0
2008-04-11 15:37:00,74.284,74.315,74.244,74.244,90160000.0
2008-04-11 15:38:00,74.235,74.242,74.222,74.237,69610000.0
2008-04-11 15:39:00,74.24,74.254,74.236,74.237,78640000.0
2008-04-11 15:40:00,74.24,74.273,74.239,74.273,75000000.0
2008-04-11 15:41:00,74.266,74.266,74.244,74.252,67330000.0
2008-04-11 15:42:00,74.263,74.301,74.263,74.279,75800000.0
2008-04-11 15:43:00,74.272,74.309,74.258,74.306,56140000.0
2008-04-11 15:44:00,74.281,74.316,74.247,74.247,61000000.0
2008-04-11 15:45:00,74.274,74.285,74.221,74.283,96230000.0
2008-04-11 15:46:00,74.259,74.284,74.246,74.266,106670000.0
2008-04-11 15:47:00,74.293,74.296,74.256,74.261,88300000.0
2008-04-11 15:48:00,74.28,74.318,74.269,74.299,66740000.0
2008-04-11 15:49:00,74.315,74.348,74.302,74.31,74380000.0
2008-04-11 15:50:00,74.302,74.338,74.302,74.319,73930000.0
2008-04-11 15:51:00,74.344,74.344,74.303,74.311,67140000.0
2008-04-11 15:52:00,74.328,74.374,74.328,74.342,21280000.0
2008-04-11 15:53:00,74.35,74.356,74.349,74.349,50850000.0
2008-04-11 15:54:00,74.367,74.375,74.352,74.375,42720000.0
2008-04-11 15:55:00,74.334,74.352,74.235,74.25,84800000.0
2008-04-11 15:56:00,74.25,74.305,74.248,74.296,76260000.0
2008-04-11 15:57:00,74.303,74.328,74.286,74.286,109880000.0
2008-04-11 15:58:00,74.292,74.319,74.285,74.307,57380000.0
2008-04-11 15:59:00,74.269,74.309,74.266,74.281,126800000.0
2008-04-11 16:00:00,74.268,74.286,74.234,74.239,103190000.0
2008-04-11 16:01:00,74.238,74.254,74.178,74.178,88660000.0
2008-04-11 16:02:00,74.186,74.201,74.161,74.193,113960000.0
2008-04-11 16:03:00,74.215,74.237,74.206,74.217,124050000.0
2008-04-11 16:04:00,74.215,74.238,74.209,74.209,66760000.0
2008-04-11 16:05:00,74.224,74.257,74.209,74.215,113530000.0
2008-04-11 16:06:00,74.216,74.216,74.159,74.159,124610000.0
2008-04-11 16:07:00,74.161,74.161,74.116,74.12,75090000.0
2008-04-11 16:08:00,74.119,74.144,74.082,74.082,47240000.0
2008-04-11 16:09:00,74.088,74.124,74.083,74.091,119280000.0
2008-04-11 16:10:00,74.087,74.113,74.083,74.113,13260000.0
2008-04-11 16:11:00,74.083,74.103,74.083,74.087,67450000.0
2008-04-11 16:12:00,74.097,74.118,74.078,74.097,65940000.0
2008-04-11 16:13:00,74.091,74.157,74.091,74.135,100160000.0
2008-04-11 16:14:00,74.13,74.161,74.128,74.138,64500000.0
2008-04-11 16:15:00,74.164,74.164,74.136,74.142,98860000.0
2008-04-11 16:16:00,74.157,74.157,74.133,74.133,68560000.0
2008-04-11 16:17:00,74.144,74.174,74.144,74.157,129800000.0
2008-04-11 16:18:00,74.181,74.224,74.168,74.224,107590000.0
2008-04-11 16:19:00,74.204,74.246,74.204,74.212,87930000.0
2008-04-11 16:20:00,74.222,74.24,74.222,74.237,59700000.0
2008-04-11 16:21:00,74.256,74.28,74.248,74.267,108580000.0
2008-04-11 16:22:00,74.266,74.3,74.266,74.272,77810000.0
2008-04-11 16:23:00,74.298,74.32,74.276,74.276,44420000.0
2008-04-11 16:24:00,74.301,74.31,74.279,74.285,19250000.0
2008-04-11 16:25:00,74.271,74.283,74.271,74.272,82820000.0
2008-04-11 16:26:00,74.282,74.303,74.276,74.303,37030000.0
2008-04-11 16:27:00,74.323,74.326,74.261,74.261,112010000.0
2008-04-11 16:28:00,74.245,74.279,74.245,74.279,138870000.0
2008-04-11 16:29:00,74.27,74.27,74.246,74.259,47350000.0
2008-04-11 16:30:00,74.302,74.325,74.285,74.325,57700000.0
2008-04-11 16:31:00,74.308,74.308,74.258,74.265,62700000.0
2008-04-11 16:32:00,74.278,74.28,74.254,74.262,112790000.0
2008-04-11 16:33:00,74.279,74.279,74.227,74.244,39050000.0
2008-04-11 16:34:00,74.263,74.263,74.213,74.213,65320000.0
2008-04-11 16:35:00,74.217,74.222,74.205,74.205,38700000.0
2008-04-11 16:36:00,74.232,74.242,74.217,74.227,72830000.0
2008-04-11 16:37:00,74.218,74.241,74.205,74.21,82090000.0
2008-04-11 16:38:00,74.217,74.238,74.215,74.221,55450000.0
2008-04-11 16:39:00,74.248,74.261,74.241,74.241,51480000.0
2008-04-11 16:40:00,74.251,74.272,74.243,74.272,62900000.0
2008-04-11 16:41:00,74.265,74.312,74.265,74.312,54780000.0
2008-04-11 16:42:00,74.308,74.337,74.291,74.337,43550000.0
2008-04-11 16:43:00,74.341,74.378,74.341,74.343,52590000.0
2008-04-11 16:44:00,74.351,74.351,74.322,74.322,104480000.0
2008-04-11 16:45:00,74.347,74.356,74.327,74.355,153160000.0
2008-04-11 16:46:00,74.34,74.391,74.336,74.382,82310000.0
2008-04-11 16:47:00,74.402,74.421,74.397,74.409,87090000.0
2008-04-11 16:48:00,74.405,74.457,74.405,74.441,49490000.0
2008-04-11 16:49:00,74.467,74.518,74.461,74.504,34180000.0
2008-04-11 16:50:00,74.526,74.559,74.518,74.538,48200000.0
2008-04-11 16:51:00,74.534,74.547,74.492,74.494,92080000.0
2008-04-11 16:52:00,74.482,74.502,74.463,74.463,113690000.0
2008-04-11 16:53:00,74.452,74.501,74.452,74.501,40870000.0
2008-04-11 16:54:00,74.51,74.53,74.496,74.501,43630000.0
2008-04-11 16:55:00,74.481,74.511,74.461,74.477,20490000.0
2008-04-11 16:56:00,74.452,74.452,74.425,74.43,43810000.0
2008-04-11 16:57:00,74.448,74.466,74.416,74.416,59610000.0
2008-04-11 16:58:00,74.42,74.434,74.42,74.421,69620000.0
2008-04-11 16:59:00,74.426,74.458,74.426,74.441,138020000.0
2008-04-11 17:00:00,74.465,74.465,74.414,74.414,81200000.0
2008-04-11 17:01:00,74.406,74.416,74.374,74.374,91550000.0
2008-04-11 17:02:00,74.379,74.4,74.364,74.386,109760000.0
2008-04-11 17:03:00,74.381,74.381,74.304,74.314,105110000.0
2008-04-11 17:04:00,74.309,74.319,74.274,74.274,73180000.0
2008-04-11 17:05:00,74.276,74.295,74.253,74.274,43570000.0
2008-04-11 17:06:00,74.304,74.31,74.277,74.304,32880000.0
2008-04-11 17:07:00,74.29,74.312,74.29,74.298,40310000.0
2008-04-11 17:08:00,74.306,74.306,74.275,74.28,39700000.0
2008-04-11 17:09:00,74.29,74.316,74.279,74.3,25410000.0
2008-04-11 17:10:00,74.314,74.334,74.31,74.31,39520000.0
2008-04-11 17:11:00,74.318,74.318,74.308,74.308,53620000.0
2008-04-11 17:12:00,74.32,74.32,74.287,74.306,113970000.0
2008-04-11 17:13:00,74.299,74.328,74.288,74.309,71970000.0
2008-04-11 17:14:00,74.299,74.313,74.292,74.306,70720000.0
2008-04-11 17:15:00,74.311,74.311,74.277,74.28,91910000.0
2008-04-11 17:16:00,74.263,74.278,74.231,74.237,130020000.0
2008-04-11 17:17:00,74.234,74.276,74.234,74.253,117330000.0
2008-04-11 17:18:00,74.27,74.273,74.253,74.253,146860000.0
2008-04-11 17:19:00,74.263,74.319,74.263,74.291,113630000.0
2008-04-11 17:20:00,74.285,74.33,74.285,74.316,62120000.0
2008-04-11 17:21:00,74.312,74.334,74.306,74.334,93400000.0
2008-04-11 17:22:00,74.362,74.362,74.297,74.304,77630000.0
2008-04-11 17:23:00,74.296,74.329,74.295,74.295,69240000.0
2008-04-11 17:24:00,74.31,74.31,74.274,74.288,69780000.0
2008-04-11 17:25:00,74.3,74.34,74.297,74.312,78840000.0
2008-04-11 17:26:00,74.318,74.332,74.313,74.313,21050000.0
2008-04-11 17:27:00,74.343,74.343,74.316,74.332,77260000.0
2008-04-11 17:28:00,74.3,74.325,74.3,74.325,90190000.0
2008-04-11 17:29:00,74.306,74.306,74.282,74.282,116460000.0
2008-04-11 17:30:00,74.303,74.311,74.269,74.295,94100000.0
2008-04-11 17:31:00,74.268,74.311,74.268,74.311,80510000.0
2008-04-11 17:32:00,74.298,74.32,74.263,74.263,75750000.0
2008-04-11 17:33:00,74.286,74.313,74.268,74.313,81360000.0
2008-04-11 17:34:00,74.294,74.294,74.28,74.288,51000000.0
2008-04-11 17:35:00,74.282,74.323,74.282,74.323,46570000.0
2008-04-11 17:36:00,74.322,74.322,74.295,74.299,85320000.0
2008-04-11 17:37:00,74.313,74.349,74.313,74.322,68140000.0
2008-04-11 17:38:00,74.328,74.333,74.324,74.327,74700000.0
2008-04-11 17:39:00,74.344,74.344,74.331,74.331,75720000.0
2008-04-11 17:40:00,74.338,74.346,74.335,74.346,68730000.0
2008-04-11 17:41:00,74.36,74.382,74.354,74.369,80860000.0
2008-04-11 17:42:00,74.404,74.404,74.377,74.404,61730000.0
2008-04-11 17:43:00,74.367,74.383,74.354,74.369,51220000.0
2008-04-11 17:44:00,74.397,74.397,74.38,74.38,94270000.0
2008-04-11 17:45:00,74.396,74.396,74.356,74.383,105910000.0
2008-04-11 17:46:00,74.405,74.438,74.399,74.403,93550000.0
2008-04-11 17:47:00,74.413,74.45,74.413,74.421,62380000.0
2008-04-11 17:48:00,74.444,74.444,74.392,74.392,67730000.0
2008-04-11 17:49:00,74.401,74.418,74.395,74.402,75750000.0
2008-04-11 17:50:00,74.391,74.41,74.375,74.382,68900000.0
2008-04-11 17:51:00,74.401,74.401,74.362,74.369,19580000.0
2008-04-11 17:52:00,74.353,74.353,74.328,74.333,50980000.0
2008-04-11 17:53:00,74.326,74.348,74.326,74.345,39930000.0
2008-04-11 17:54:00,74.376,74.38,74.334,74.343,81810000.0
2008-04-11 17:55:00,74.33,74.381,74.33,74.351,74860000.0
2008-04-11 17:56:00,74.38,74.39,74.367,74.386,118480000.0
2008-04-11 17:57:00,74.389,74.408,74.381,74.396,54960000.0
2008-04-11 17:58:00,74.378,74.414,74.378,74.404,124450000.0
2008-04-11 17:59:00,74.422,74.45,74.417,74.436,104970000.0
2008-04-11 18:00:00,74.447,74.488,74.447,74.47,97570000.0
2008-04-11 18:01:00,74.479,74.497,74.449,74.459,112960000.0
2008-04-11 18:02:00,74.452,74.482,74.452,74.482,122570000.0
2008-04-11 18:03:00,74.492,74.494,74.463,74.494,66370000.0
2008-04-11 18:04:00,74.483,74.483,74.433,74.433,107330000.0
2008-04-11 18:05:00,74.46,74.46,74.408,74.408,126080000.0
2008-04-11 18:06:00,74.428,74.428,74.347,74.347,75580000.0
2008-04-11 18:07:00,74.36,74.36,74.3,74.325,40070000.0
2008-04-11 18:08:00,74.323,74.359,74.323,74.354,126120000.0
2008-04-11 18:09:00,74.377,74.377,74.311,74.316,16740000.0
2008-04-11 18:10:00,74.308,74.342,74.304,74.304,94430000.0
2008-04-11 18:11:00,74.325,74.325,74.302,74.302,87360000.0
2008-04-11 18:12:00,74.316,74.316,74.284,74.291,64550000.0
2008-04-11 18:13:00,74.282,74.319,74.282,74.289,90410000.0
2008-04-11 18:14:00,74.294,74.305,74.266,74.272,84640000.0
2008-04-11 18:15:00,74.294,74.294,74.276,74.276,79000000.0
2008-04-11 18:16:00,74.278,74.282,74.263,74.263,70010000.0
2008-04-11 18:17:00,74.273,74.303,74.273,74.273,79410000.0
2008-04-11 18:18:00,74.28,74.28,74.22,74.233,86210000.0
2008-04-11 18:19:00,74.222,74.261,74.218,74.255,68490000.0
2008-04-11 18:20:00,74.248,74.25,74.247,74.25,91150000.0
2008-04-11 18:21:00,74.285,74.285,74.248,74.25,107010000.0
2008-04-11 18:22:00,74.237,74.245,74.23,74.245,130170000.0
2008-04-11 18:23:00,74.24,74.258,74.226,74.245,91280000.0
2008-04-11 18:24:00,74.24,74.24,74.206,74.211,68520000.0
2008-04-11 18:25:00,74.201,74.225,74.192,74.2,81500000.0
2008-04-11 18:26:00,74.209,74.242,74.205,74.222,88610000.0
2008-04-11 18:27:00,74.27,74.27,74.187,74.193,71520000.0
2008-04-11 18:28:00,74.183,74.224,74.183,74.206,22170000.0
2008-04-11 18:29:00,74.244,74.244,74.212,74.212,66790000.0
2008-04-11 18:30:00,74.236,74.236,74.213,74.218,56250000.0
2008-04-11 18:31:00,74.212,74.247,74.209,74.23,87090000.0
2008-04-11 18:32:00,74.237,74.266,74.218,74.223,93230000.0
2008-04-11 18:33:00,74.24,74.24,74.204,74.206,98920000.0
2008-04-11 18:34:00,74.2,74.228,74.199,74.207,51570000.0
2008-04-11 18:35:00,74.216,74.219,74.215,74.218,63930000.0
2008-04-11 18:36:00,74.251,74.254,74.228,74.254,91080000.0
2008-04-11 18:37:00,74.242,74.274,74.242,74.245,80900000.0
2008-04-11 18:38:00,74.232,74.252,74.232,74.249,34780000.0
2008-04-11 18:39:00,74.279,74.294,74.268,74.28,74830000.0
2008-04-11 18:40:00,74.309,74.313,74.288,74.313,50390000.0
2008-04-11 18:41:00,74.273,74.306,74.273,74.306,74580000.0
2008-04-11 18:42:00,74.303,74.303,74.285,74.289,64280000.0
2008-04-11 18:43:00,74.301,74.329,74.297,74.317,35390000.0
2008-04-11 18:44:00,74.276,74.285,74.269,74.285,79130000.0
2008-04-11 18:45:00,74.315,74.331,74.288,74.331,59700000.0
2008-04-11 18:46:00,74.301,74.324,74.301,74.324,44720000.0
2008-04-11 18:47:00,74.309,74.331,74.294,74.318,42420000.0
2008-04-11 18:48:00,74.309,74.325,74.301,74.325,91640000.0
2008-04-11 18:49:00,74.292,74.329,74.292,74.299,94040000.0
2008-04-11 18:50:00,74.328,74.334,74.315,74.334,138040000.0
2008-04-11 18:51:00,74.339,74.339,74.337,74.339,81710000.0
2008-04-11 18:52:00,74.298,74.301,74.273,74.298,65890000.0
2008-04-11 18:53:00,74.284,74.299,74.284,74.296,34580000.0
2008-04-11 18:54:00,74.322,74.336,74.314,74.336,46800000.0
2008-04-11 18:55:00,74.321,74.332,74.321,74.322,52590000.0
2008-04-11 18:56:00,74.31,74.36,74.309,74.347,132140000.0
2008-04-11 18:57:00,74.361,74.361,74.343,74.343,66240000.0
2008-04-11 18:58:00,74.327,74.342,74.322,74.338,41180000.0
2008-04-11 18:59:00,74.334,74.371,74.334,74.358,39570000.0
2008-04-11 19:00:00,74.39,74.39,74.341,74.35,17880000.0
2008-04-11 19:01:00,74.357,74.357,74.351,74.357,65560000.0
2008-04-11 19:02:00,74.347,74.347,74.331,74.331,51480000.0
2008-04-11 19:03:00,74.352,74.352,74.306,74.319,113190000.0
2008-04-11 19:04:00,74.332,74.359,74.329,74.34,127990000.0
2008-04-11 19:05:00,74.329,74.329,74.32,74.326,57830000.0
2008-04-11 19:06:00,74.353,74.353,74.324,74.331,121580000.0
2008-04-11 19:07:00,74.341,74.365,74.341,74.365,100140000.0
2008-04-11 19:08:00,74.364,74.384,74.364,74.383,93570000.0
2008-04-11 19:09:00,74.385,74.397,74.346,74.397,54120000.0
2008-04-11 19:10:00,74.405,74.422,74.362,74.362,46550000.0
2008-04-11 19:11:00,74.386,74.393,74.367,74.393,30520000.0
2008-04-11 19:12:00,74.429,74.429,74.388,74.417,42890000.0
2008-04-11 19:13:00,74.391,74.41,74.385,74.41,29930000.0
2008-04-11 19:14:00,74.395,74.395,74.384,74.388,37250000.0
2008-04-11 19:15:00,74.423,74.43,74.391,74.43,49370000.0
2008-04-11 19:16:00,74.4,74.419,74.393,74.393,84260000.0
2008-04-11 19:17:00,74.398,74.432,74.396,74.432,101210000.0
2008-04-11 19:18:00,74.453,74.453,74.411,74.411,69510000.0
2008-04-11 19:19:00,74.433,74.433,74.406,74.409,72130000.0
2008-04-11 19:20:00,74.396,74.404,74.379,74.379,104180000.0
2008-04-11 19:21:00,74.419,74.419,74.377,74.384,111710000.0
2008-04-11 19:22:00,74.371,74.377,74.368,74.377,158940000.0
2008-04-11 19:23:00,74.371,74.392,74.359,74.374,109770000.0
2008-04-11 19:24:00,74.374,74.383,74.336,74.383,108450000.0
2008-04-11 19:25:00,74.391,74.391,74.338,74.339,62980000.0
2008-04-11 19:26:00,74.348,74.362,74.338,74.349,94170000.0
2008-04-11 19:27:00,74.422,74.422,74.338,74.369,73140000.0
2008-04-11 19:28:00,74.354,74.366,74.309,74.336,88050000.0
2008-04-11 19:29:00,74.31,74.334,74.307,74.334,69170000.0
2008-04-11 19:30:00,74.345,74.345,74.32,74.328,48240000.0
2008-04-11 19:32:00,74.287,74.297,74.28,74.297,59260000.0
2008-04-11 19:33:00,74.32,74.335,74.32,74.328,136100000.0
2008-04-11 19:34:00,74.304,74.326,74.275,74.285,94930000.0
2008-04-11 19:35:00,74.272,74.277,74.27,74.27,98070000.0
2008-04-11 19:36:00,74.281,74.281,74.237,74.269,89350000.0
2008-04-11 19:37:00,74.257,74.288,74.248,74.251,84140000.0
2008-04-11 19:38:00,74.24,74.256,74.24,74.256,64190000.0
2008-04-11 19:39:00,74.274,74.274,74.261,74.269,49240000.0
2008-04-11 19:40:00,74.303,74.303,74.272,74.272,66280000.0
2008-04-11 19:41:00,74.28,74.295,74.28,74.281,103820000.0
2008-04-11 19:42:00,74.302,74.302,74.272,74.272,61130000.0
2008-04-11 19:44:00,74.277,74.277,74.271,74.271,74250000.0
2008-04-11 19:45:00,74.304,74.308,74.273,74.273,75450000.0
2008-04-11 19:46:00,74.294,74.294,74.261,74.261,73520000.0
2008-04-11 19:47:00,74.268,74.288,74.255,74.286,44820000.0
2008-04-11 19:48:00,74.285,74.293,74.257,74.271,76290000.0
2008-04-11 19:49:00,74.278,74.288,74.268,74.28,109520000.0
2008-04-11 19:50:00,74.269,74.291,74.253,74.253,89220000.0
2008-04-11 19:51:00,74.251,74.251,74.233,74.246,70970000.0
2008-04-11 19:52:00,74.24,74.247,74.24,74.246,54430000.0
2008-04-11 19:53:00,74.243,74.271,74.236,74.263,86770000.0
2008-04-11 19:54:00,74.263,74.263,74.235,74.247,62530000.0
2008-04-11 19:55:00,74.24,74.264,74.229,74.264,45980000.0
2008-04-11 19:56:00,74.233,74.25,74.223,74.223,45250000.0
2008-04-11 19:57:00,74.237,74.241,74.201,74.227,38420000.0
2008-04-11 19:58:00,74.244,74.294,74.244,74.291,53810000.0
2008-04-11 19:59:00,74.282,74.301,74.278,74.281,98680000.0
2008-04-11 20:00:00,74.307,74.307,74.283,74.283,68440000.0
2008-04-11 20:01:00,74.274,74.3,74.274,74.28,99700000.0
2008-04-11 20:02:00,74.274,74.308,74.274,74.308,85650000.0
2008-04-11 20:03:00,74.317,74.322,74.302,74.311,113260000.0
2008-04-11 20:04:00,74.335,74.335,74.313,74.329,97310000.0
2008-04-11 20:05:00,74.319,74.339,74.307,74.31,109850000.0
2008-04-11 20:06:00,74.344,74.344,74.31,74.31,122740000.0
2008-04-11 20:07:00,74.319,74.331,74.313,74.318,98400000.0
2008-04-11 20:08:00,74.335,74.374,74.335,74.374,71130000.0
2008-04-11 20:09:00,74.393,74.393,74.352,74.363,134250000.0
2008-04-11 20:10:00,74.342,74.35,74.317,74.324,96320000.0
2008-04-11 20:11:00,74.328,74.33,74.306,74.309,50040000.0
2008-04-11 20:12:00,74.334,74.334,74.302,74.302,86890000.0
2008-04-11 20:13:00,74.308,74.336,74.308,74.315,55870000.0
2008-04-11 20:14:00,74.31,74.324,74.31,74.324,79810000.0
2008-04-11 20:15:00,74.328,74.328,74.243,74.255,89290000.0
2008-04-11 20:16:00,74.268,74.324,74.267,74.267,117100000.0
2008-04-11 20:17:00,74.274,74.284,74.267,74.275,108540000.0
2008-04-11 20:18:00,74.317,74.317,74.275,74.281,119060000.0
2008-04-11 20:19:00,74.268,74.278,74.245,74.278,117090000.0
2008-04-11 20:20:00,74.263,74.266,74.263,74.264,30640000.0
2008-04-11 20:21:00,74.287,74.287,74.266,74.273,18030000.0
2008-04-11 20:22:00,74.27,74.286,74.267,74.268,84130000.0
2008-04-11 20:23:00,74.294,74.297,74.287,74.287,112440000.0
2008-04-11 20:24:00,74.323,74.323,74.265,74.269,68690000.0
2008-04-11 20:25:00,74.279,74.299,74.273,74.276,102320000.0
2008-04-11 20:26:00,74.3,74.3,74.264,74.271,104880000.0
2008-04-11 20:27:00,74.292,74.295,74.288,74.29,96610000.0
2008-04-11 20:28:00,74.284,74.292,74.282,74.29,87380000.0
2008-04-11 20:29:00,74.304,74.321,74.289,74.289,105670000.0
2008-04-11 20:30:00,74.32,74.326,74.3,74.303,77650000.0
2008-04-11 20:32:00,74.292,74.303,74.291,74.291,133540000.0
2008-04-11 20:33:00,74.315,74.321,74.299,74.321,80120000.0
2008-04-11 20:34:00,74.302,74.305,74.289,74.289,87620000.0
2008-04-11 20:35:00,74.3,74.306,74.297,74.306,98170000.0
2008-04-11 20:36:00,74.34,74.34,74.3,74.3,85020000.0
2008-04-11 20:37:00,74.306,74.313,74.292,74.313,122400000.0
2008-04-11 20:38:00,74.296,74.299,74.293,74.293,102860000.0
2008-04-11 20:39:00,74.32,74.323,74.288,74.288,62260000.0
2008-04-11 20:40:00,74.278,74.295,74.268,74.278,60130000.0
2008-04-11 20:41:00,74.266,74.28,74.254,74.254,77420000.0
2008-04-11 20:42:00,74.259,74.259,74.215,74.215,70090000.0
2008-04-11 20:43:00,74.196,74.209,74.167,74.19,98360000.0
2008-04-11 20:44:00,74.182,74.211,74.177,74.211,66930000.0
2008-04-11 20:45:00,74.236,74.24,74.206,74.221,46690000.0
2008-04-11 20:46:00,74.224,74.226,74.211,74.222,87700000.0
2008-04-11 20:47:00,74.219,74.247,74.219,74.237,97890000.0
2008-04-11 20:48:00,74.258,74.272,74.234,74.272,13700000.0
2008-04-11 20:49:00,74.241,74.244,74.234,74.234,51080000.0
2008-04-11 20:50:00,74.238,74.261,74.233,74.254,42650000.0
2008-04-11 20:51:00,74.26,74.271,74.242,74.271,86640000.0
2008-04-11 20:52:00,74.261,74.291,74.261,74.291,101110000.0
2008-04-11 20:53:00,74.273,74.313,74.273,74.313,117160000.0
2008-04-11 20:54:00,74.338,74.341,74.318,74.33,107080000.0
2008-04-11 20:55:00,74.305,74.323,74.287,74.298,103240000.0
2008-04-11 20:57:00,74.325,74.325,74.306,74.31,66390000.0
2008-04-11 20:58:00,74.295,74.299,74.27,74.27,92510000.0
2008-04-11 20:59:00,74.262,74.304,74.256,74.304,57170000.0
2008-04-11 21:00:00,74.313,74.313,74.27,74.273,54320000.0
2008-04-11 21:01:00,74.275,74.275,74.252,74.252,57000000.0
2008-04-11 21:02:00,74.26,74.266,74.259,74.259,79590000.0
2008-04-11 21:03:00,74.285,74.285,74.259,74.266,115880000.0
2008-04-11 21:04:00,74.277,74.287,74.277,74.28,144950000.0
2008-04-11 21:05:00,74.288,74.303,74.281,74.281,133620000.0
2008-04-11 21:06:00,74.298,74.301,74.291,74.296,92840000.0
2008-04-11 21:07:00,74.285,74.296,74.284,74.296,94770000.0
2008-04-11 21:08:00,74.287,74.292,74.281,74.289,113960000.0
2008-04-11 21:09:00,74.316,74.316,74.282,74.282,149050000.0
2008-04-11 21:10:00,74.272,74.294,74.272,74.294,100890000.0
2008-04-11 21:11:00,74.306,74.306,74.297,74.306,69140000.0
2008-04-11 21:12:00,74.313,74.313,74.291,74.302,63530000.0
2008-04-11 21:13:00,74.295,74.306,74.29,74.306,110160000.0
2008-04-11 21:14:00,74.295,74.297,74.267,74.276,169890000.0
2008-04-11 21:15:00,74.278,74.283,74.261,74.266,155070000.0
2008-04-11 21:16:00,74.289,74.301,74.286,74.295,102950000.0
2008-04-11 21:17:00,74.303,74.303,74.28,74.282,74740000.0
2008-04-11 21:18:00,74.296,74.299,74.285,74.299,90560000.0
2008-04-11 21:19:00,74.312,74.318,74.309,74.316,94230000.0
2008-04-11 21:20:00,74.309,74.319,74.298,74.298,128160000.0
2008-04-11 21:21:00,74.316,74.33,74.315,74.327,154130000.0
2008-04-11 21:22:00,74.292,74.297,74.276,74.276,119060000.0
2008-04-11 21:23:00,74.278,74.284,74.276,74.277,128980000.0
2008-04-11 21:24:00,74.3,74.3,74.276,74.284,129620000.0
2008-04-11 21:25:00,74.278,74.299,74.278,74.299,117840000.0
2008-04-11 21:26:00,74.294,74.297,74.278,74.297,59210000.0
2008-04-11 21:27:00,74.327,74.327,74.309,74.309,50680000.0
2008-04-11 21:28:00,74.315,74.315,74.306,74.314,89050000.0
2008-04-11 21:29:00,74.3,74.3,74.278,74.278,101020000.0
2008-04-11 21:30:00,74.301,74.301,74.227,74.235,86390000.0
2008-04-11 21:31:00,74.231,74.239,74.211,74.217,116490000.0
2008-04-11 21:32:00,74.232,74.241,74.231,74.231,57830000.0
2008-04-11 21:33:00,74.255,74.255,74.239,74.248,121580000.0
2008-04-11 21:34:00,74.241,74.264,74.241,74.256,99340000.0
2008-04-11 21:35:00,74.269,74.275,74.261,74.261,78700000.0
2008-04-11 21:36:00,74.289,74.289,74.249,74.249,104120000.0
2008-04-11 21:37:00,74.248,74.249,74.222,74.222,66850000.0
2008-04-11 21:38:00,74.21,74.224,74.21,74.218,107240000.0
2008-04-11 21:39:00,74.246,74.25,74.245,74.246,126470000.0
2008-04-11 21:40:00,74.2,74.217,74.2,74.217,103080000.0
2008-04-11 21:41:00,74.206,74.207,74.2,74.201,63590000.0
2008-04-11 21:42:00,74.235,74.235,74.204,74.204,56880000.0
2008-04-11 21:43:00,74.182,74.182,74.162,74.176,77180000.0
2008-04-11 21:44:00,74.166,74.167,74.157,74.158,98750000.0
2008-04-11 21:45:00,74.196,74.201,74.192,74.197,65480000.0
2008-04-11 21:46:00,74.174,74.176,74.171,74.171,87880000.0
2008-04-11 21:47:00,74.176,74.177,74.168,74.177,126920000.0
2008-04-11 21:48:00,74.173,74.189,74.171,74.173,17090000.0
2008-04-11 21:49:00,74.175,74.177,74.169,74.169,74610000.0
2008-04-11 21:50:00,74.18,74.194,74.179,74.194,84470000.0
2008-04-11 21:51:00,74.207,74.211,74.203,74.206,93090000.0
2008-04-11 21:52:00,74.217,74.235,74.214,74.235,111950000.0
2008-04-11 21:53:00,74.247,74.296,74.226,74.271,104140000.0
2008-04-11 21:54:00,74.284,74.285,74.265,74.281,90150000.0
2008-04-11 21:55:00,74.273,74.293,74.273,74.273,27810000.0
2008-04-11 21:56:00,74.275,74.275,74.252,74.272,103550000.0
2008-04-11 21:57:00,74.305,74.305,74.282,74.289,120280000.0
2008-04-11 21:58:00,74.28,74.289,74.275,74.277,109490000.0
2008-04-11 21:59:00,74.286,74.286,74.277,74.277,132210000.0
2008-04-11 22:00:00,74.302,74.302,74.28,74.28,148190000.0
2008-04-11 22:01:00,74.287,74.292,74.277,74.292,118700000.0
2008-04-11 22:03:00,74.326,74.326,74.305,74.308,115630000.0
2008-04-11 22:04:00,74.318,74.326,74.318,74.326,71540000.0
2008-04-11 22:05:00,74.319,74.319,74.316,74.319,73680000.0
2008-04-11 22:06:00,74.35,74.35,74.318,74.319,15110000.0
2008-04-11 22:07:00,74.308,74.309,74.304,74.308,87170000.0
2008-04-11 22:09:00,74.328,74.33,74.327,74.327,91190000.0
2008-04-11 22:10:00,74.3,74.308,74.3,74.308,75670000.0
2008-04-11 22:11:00,74.296,74.298,74.267,74.27,90880000.0
2008-04-11 22:12:00,74.284,74.284,74.262,74.27,88070000.0
2008-04-11 22:14:00,74.259,74.267,74.259,74.264,101510000.0
2008-04-11 22:15:00,74.304,74.304,74.276,74.278,95310000.0
2008-04-11 22:16:00,74.269,74.277,74.269,74.277,82940000.0
2008-04-11 22:17:00,74.288,74.293,74.285,74.285,81320000.0
2008-04-11 22:18:00,74.301,74.301,74.28,74.28,78590000.0
2008-04-11 22:19:00,74.283,74.292,74.263,74.263,69390000.0
2008-04-11 22:20:00,74.267,74.269,74.266,74.268,53390000.0
2008-04-11 22:21:00,74.288,74.288,74.276,74.278,105920000.0
2008-04-11 22:22:00,74.287,74.301,74.285,74.294,95380000.0
2008-04-11 22:23:00,74.309,74.325,74.309,74.325,113280000.0
2008-04-11 22:24:00,74.356,74.356,74.343,74.347,65780000.0
2008-04-11 22:25:00,74.358,74.358,74.35,74.358,58110000.0
2008-04-11 22:26:00,74.366,74.369,74.362,74.367,60770000.0
2008-04-11 22:27:00,74.383,74.387,74.378,74.378,123210000.0
2008-04-11 22:28:00,74.366,74.366,74.36,74.36,120890000.0
2008-04-11 22:29:00,74.345,74.345,74.314,74.328,89220000.0
2008-04-11 22:30:00,74.36,74.36,74.306,74.306,81970000.0
2008-04-11 22:31:00,74.317,74.339,74.317,74.329,104160000.0
2008-04-11 22:32:00,74.318,74.329,74.311,74.313,127210000.0
2008-04-11 22:33:00,74.337,74.34,74.335,74.339,73930000.0
2008-04-11 22:34:00,74.301,74.307,74.301,74.307,69710000.0
2008-04-11 22:35:00,74.304,74.324,74.304,74.324,34480000.0
2008-04-11 22:36:00,74.346,74.346,74.324,74.33,58880000.0
2008-04-11 22:37:00,74.311,74.317,74.31,74.31,75890000.0
2008-04-11 22:38:00,74.322,74.337,74.322,74.337,62040000.0
2008-04-11 22:39:00,74.359,74.36,74.356,74.358,58640000.0
2008-04-11 22:40:00,74.349,74.349,74.349,74.349,1130000.0
2008-04-11 22:41:00,74.366,74.372,74.354,74.354,65840000.0
2008-04-11 22:42:00,74.362,74.362,74.335,74.339,65480000.0
2008-04-11 22:43:00,74.348,74.354,74.339,74.339,83090000.0
2008-04-11 22:44:00,74.331,74.337,74.33,74.336,66820000.0
2008-04-11 22:45:00,74.366,74.366,74.358,74.358,94490000.0
2008-04-11 22:46:00,74.326,74.326,74.311,74.311,78480000.0
2008-04-11 22:47:00,74.318,74.325,74.318,74.319,39700000.0
2008-04-11 22:48:00,74.346,74.346,74.346,74.346,1130000.0
2008-04-11 22:49:00,74.325,74.327,74.317,74.326,71650000.0
2008-04-11 22:51:00,74.365,74.365,74.325,74.34,63770000.0
2008-04-11 22:52:00,74.327,74.336,74.323,74.329,46500000.0
2008-04-11 22:53:00,74.32,74.327,74.32,74.327,124070000.0
2008-04-11 22:54:00,74.363,74.363,74.317,74.328,118770000.0
2008-04-11 22:55:00,74.315,74.315,74.294,74.313,70040000.0
2008-04-11 22:56:00,74.327,74.342,74.322,74.322,86240000.0
2008-04-11 22:57:00,74.348,74.357,74.333,74.352,94070000.0
2008-04-11 22:58:00,74.349,74.366,74.349,74.366,110860000.0
2008-04-11 22:59:00,74.361,74.371,74.354,74.358,33670000.0
2008-04-14 02:00:00,74.351,74.351,74.327,74.345,136280000.0
2008-04-14 02:01:00,74.368,74.386,74.368,74.382,37800000.0
2008-04-14 02:02:00,74.371,74.373,74.362,74.373,78140000.0
2008-04-14 02:03:00,74.398,74.406,74.392,74.396,114800000.0
2008-04-14 02:04:00,74.413,74.426,74.403,74.417,103030000.0
2008-04-14 02:05:00,74.399,74.399,74.381,74.392,66350000.0
2008-04-14 02:06:00,74.405,74.412,74.37,74.381,118120000.0
2008-04-14 02:07:00,74.367,74.376,74.361,74.376,120270000.0
2008-04-14 02:08:00,74.371,74.389,74.371,74.389,91500000.0
2008-04-14 02:09:00,74.391,74.392,74.374,74.375,98000000.0
2008-04-14 02:10:00,74.379,74.386,74.37,74.371,114570000.0
2008-04-14 02:11:00,74.349,74.35,74.347,74.347,55140000.0
2008-04-14 02:12:00,74.365,74.365,74.329,74.341,109090000.0
2008-04-14 02:13:00,74.35,74.351,74.324,74.341,73390000.0
2008-04-14 02:14:00,74.334,74.343,74.324,74.332,85810000.0
2008-04-14 02:15:00,74.354,74.368,74.336,74.343,38970000.0
2008-04-14 02:16:00,74.323,74.341,74.318,74.318,49100000.0
2008-04-14 02:17:00,74.301,74.315,74.297,74.315,20690000.0
2008-04-14 02:18:00,74.341,74.358,74.328,74.338,59450000.0
2008-04-14 02:19:00,74.343,74.374,74.34,74.351,77690000.0
2008-04-14 02:20:00,74.357,74.365,74.351,74.362,65540000.0
2008-04-14 02:21:00,74.394,74.399,74.362,74.372,65800000.0
2008-04-14 02:22:00,74.363,74.373,74.361,74.369,82830000.0
2008-04-14 02:23:00,74.358,74.365,74.353,74.353,93370000.0
2008-04-14 02:24:00,74.361,74.365,74.345,74.361,84450000.0
2008-04-14 02:25:00,74.355,74.362,74.354,74.362,53780000.0
2008-04-14 02:26:00,74.366,74.382,74.365,74.38,57420000.0
2008-04-14 02:27:00,74.387,74.387,74.322,74.346,73810000.0
2008-04-14 02:28:00,74.351,74.356,74.35,74.356,60130000.0
2008-04-14 02:29:00,74.365,74.365,74.341,74.349,73660000.0
2008-04-14 02:30:00,74.373,74.373,74.364,74.37,77580000.0
2008-04-14 02:31:00,74.361,74.377,74.356,74.36,68790000.0
2008-04-14 02:32:00,74.372,74.375,74.362,74.373,93220000.0
2008-04-14 02:33:00,74.4,74.402,74.368,74.394,51960000.0
2008-04-14 02:34:00,74.4,74.405,74.39,74.39,50600000.0
2008-04-14 02:35:00,74.395,74.395,74.376,74.383,79690000.0
2008-04-14 02:36:00,74.411,74.413,74.393,74.409,84970000.0
2008-04-14 02:37:00,74.398,74.404,74.392,74.396,82890000.0
2008-04-14 02:38:00,74.415,74.425,74.412,74.425,97600000.0
2008-04-14 02:39:00,74.44,74.442,74.422,74.433,116220000.0
2008-04-14 02:40:00,74.423,74.436,74.423,74.427,86610000.0
2008-04-14 02:41:00,74.448,74.457,74.435,74.457,83640000.0
2008-04-14 02:42:00,74.472,74.475,74.461,74.465,24150000.0
2008-04-14 02:43:00,74.481,74.511,74.475,74.499,73100000.0
2008-04-14 02:44:00,74.481,74.484,74.455,74.462,73200000.0
2008-04-14 02:45:00,74.475,74.476,74.441,74.441,67100000.0
2008-04-14 02:46:00,74.436,74.437,74.431,74.433,82200000.0
2008-04-14 02:47:00,74.399,74.406,74.379,74.387,84960000.0
2008-04-14 02:48:00,74.411,74.411,74.384,74.4,59930000.0
2008-04-14 02:49:00,74.413,74.413,74.403,74.405,114580000.0
2008-04-14 02:50:00,74.417,74.417,74.409,74.413,146340000.0
2008-04-14 02:51:00,74.432,74.441,74.425,74.436,114470000.0
2008-04-14 02:52:00,74.439,74.441,74.425,74.427,136080000.0
2008-04-14 02:53:00,74.422,74.422,74.388,74.397,89400000.0
2008-04-14 02:54:00,74.391,74.396,74.358,74.361,71680000.0
2008-04-14 02:55:00,74.366,74.372,74.344,74.362,75450000.0
2008-04-14 02:56:00,74.349,74.365,74.349,74.35,108830000.0
2008-04-14 02:57:00,74.345,74.352,74.325,74.352,50730000.0
2008-04-14 02:58:00,74.365,74.366,74.353,74.366,39840000.0
2008-04-14 02:59:00,74.359,74.375,74.359,74.375,18610000.0
2008-04-14 03:00:00,74.412,74.416,74.335,74.335,36440000.0
2008-04-14 03:01:00,74.326,74.358,74.326,74.337,43780000.0
2008-04-14 03:02:00,74.345,74.35,74.321,74.328,36380000.0
2008-04-14 03:03:00,74.329,74.329,74.305,74.325,46660000.0
2008-04-14 03:04:00,74.343,74.363,74.326,74.326,73600000.0
2008-04-14 03:05:00,74.32,74.349,74.319,74.345,99110000.0
2008-04-14 03:06:00,74.356,74.36,74.341,74.354,99230000.0
2008-04-14 03:07:00,74.361,74.362,74.343,74.354,97840000.0
2008-04-14 03:08:00,74.37,74.407,74.36,74.387,80300000.0
2008-04-14 03:09:00,74.409,74.422,74.399,74.409,138490000.0
2008-04-14 03:10:00,74.402,74.426,74.393,74.418,70940000.0
2008-04-14 03:11:00,74.393,74.4,74.367,74.396,59090000.0
2008-04-14 03:12:00,74.389,74.393,74.378,74.392,40960000.0
2008-04-14 03:13:00,74.371,74.386,74.353,74.376,23890000.0
2008-04-14 03:14:00,74.362,74.382,74.354,74.378,40920000.0
2008-04-14 03:15:00,74.385,74.401,74.372,74.394,35700000.0
2008-04-14 03:16:00,74.402,74.404,74.385,74.4,109460000.0
2008-04-14 03:17:00,74.404,74.412,74.374,74.376,100430000.0
2008-04-14 03:18:00,74.375,74.419,74.358,74.417,45160000.0
2008-04-14 03:19:00,74.405,74.42,74.395,74.407,36680000.0
2008-04-14 03:20:00,74.405,74.414,74.396,74.396,47430000.0
2008-04-14 03:21:00,74.415,74.422,74.401,74.422,72520000.0
2008-04-14 03:22:00,74.405,74.413,74.403,74.405,79170000.0
2008-04-14 03:23:00,74.427,74.43,74.425,74.427,162680000.0
2008-04-14 03:24:00,74.424,74.424,74.405,74.42,98920000.0
2008-04-14 03:25:00,74.417,74.451,74.416,74.426,49910000.0
2008-04-14 03:26:00,74.44,74.451,74.429,74.439,42600000.0
2008-04-14 03:27:00,74.445,74.446,74.425,74.439,47060000.0
2008-04-14 03:28:00,74.435,74.435,74.43,74.431,61970000.0
2008-04-14 03:29:00,74.424,74.433,74.424,74.433,51740000.0
2008-04-14 03:30:00,74.44,74.44,74.417,74.425,51230000.0
2008-04-14 03:31:00,74.414,74.422,74.406,74.415,80000000.0
2008-04-14 03:33:00,74.408,74.409,74.389,74.405,41150000.0
2008-04-14 03:34:00,74.368,74.391,74.365,74.386,55130000.0
2008-04-14 03:35:00,74.364,74.375,74.364,74.374,38380000.0
2008-04-14 03:36:00,74.368,74.374,74.354,74.361,108440000.0
2008-04-14 03:37:00,74.334,74.351,74.325,74.325,61380000.0
2008-04-14 03:38:00,74.332,74.355,74.33,74.345,67400000.0
2008-04-14 03:39:00,74.351,74.355,74.342,74.353,49920000.0
2008-04-14 03:40:00,74.325,74.34,74.315,74.337,132680000.0
2008-04-14 03:41:00,74.312,74.332,74.307,74.323,104970000.0
2008-04-14 03:42:00,74.343,74.346,74.316,74.325,36470000.0
2008-04-14 03:43:00,74.313,74.324,74.313,74.324,81490000.0
2008-04-14 03:44:00,74.319,74.319,74.317,74.317,23490000.0
2008-04-14 03:45:00,74.328,74.33,74.309,74.309,47670000.0
2008-04-14 03:46:00,74.328,74.334,74.315,74.315,78410000.0
2008-04-14 03:47:00,74.318,74.323,74.277,74.305,107760000.0
2008-04-14 03:48:00,74.303,74.304,74.282,74.302,60410000.0
2008-04-14 03:49:00,74.295,74.303,74.281,74.294,89620000.0
2008-04-14 03:50:00,74.293,74.305,74.284,74.295,99050000.0
2008-04-14 03:51:00,74.292,74.294,74.25,74.276,119160000.0
2008-04-14 03:52:00,74.275,74.302,74.274,74.299,64930000.0
2008-04-14 03:53:00,74.299,74.325,74.299,74.31,91680000.0
2008-04-14 03:54:00,74.32,74.333,74.317,74.333,66350000.0
2008-04-14 03:55:00,74.326,74.326,74.319,74.319,94140000.0
2008-04-14 03:56:00,74.327,74.344,74.318,74.336,59630000.0
2008-04-14 03:57:00,74.369,74.382,74.357,74.376,69860000.0
2008-04-14 03:58:00,74.379,74.387,74.352,74.377,85610000.0
2008-04-14 03:59:00,74.395,74.432,74.395,74.402,65670000.0
2008-04-14 04:00:00,74.437,74.439,74.414,74.43,73360000.0
2008-04-14 04:01:00,74.411,74.421,74.389,74.415,74230000.0
2008-04-14 04:02:00,74.394,74.409,74.394,74.409,104530000.0
2008-04-14 04:03:00,74.41,74.41,74.373,74.389,65330000.0
2008-04-14 04:04:00,74.352,74.366,74.33,74.356,82670000.0
2008-04-14 04:05:00,74.345,74.358,74.329,74.343,94700000.0
2008-04-14 04:06:00,74.357,74.369,74.335,74.361,90030000.0
2008-04-14 04:07:00,74.351,74.356,74.323,74.34,104260000.0
2008-04-14 04:08:00,74.334,74.36,74.334,74.352,116840000.0
2008-04-14 04:09:00,74.369,74.369,74.345,74.355,67340000.0
2008-04-14 04:10:00,74.339,74.35,74.333,74.346,74580000.0
2008-04-14 04:11:00,74.338,74.349,74.333,74.349,77890000.0
2008-04-14 04:12:00,74.365,74.368,74.358,74.366,88050000.0
2008-04-14 04:14:00,74.371,74.386,74.37,74.386,78610000.0
2008-04-14 04:15:00,74.385,74.386,74.38,74.383,70610000.0
2008-04-14 04:16:00,74.365,74.383,74.363,74.382,115450000.0
2008-04-14 04:17:00,74.381,74.409,74.38,74.409,64940000.0
2008-04-14 04:18:00,74.422,74.444,74.416,74.428,31620000.0
2008-04-14 04:19:00,74.435,74.439,74.414,74.415,41400000.0
2008-04-14 04:20:00,74.405,74.434,74.404,74.426,57610000.0
2008-04-14 04:21:00,74.423,74.431,74.407,74.431,117660000.0
2008-04-14 04:22:00,74.418,74.433,74.417,74.417,79310000.0
2008-04-14 04:23:00,74.408,74.411,74.397,74.402,35930000.0
2008-04-14 04:24:00,74.405,74.409,74.388,74.388,69590000.0
2008-04-14 04:25:00,74.394,74.42,74.394,74.402,85910000.0
2008-04-14 04:26:00,74.411,74.436,74.411,74.431,30930000.0
2008-04-14 04:27:00,74.431,74.431,74.419,74.426,24030000.0
2008-04-14 04:28:00,74.409,74.414,74.409,74.414,39000000.0
2008-04-14 04:29:00,74.405,74.408,74.405,74.405,65790000.0
2008-04-14 04:30:00,74.451,74.452,74.414,74.417,74140000.0
2008-04-14 04:31:00,74.408,74.417,74.408,74.417,94190000.0
2008-04-14 04:32:00,74.405,74.405,74.393,74.402,37910000.0
2008-04-14 04:33:00,74.415,74.416,74.398,74.405,59310000.0
2008-04-14 04:34:00,74.391,74.393,74.38,74.38,40450000.0
2008-04-14 04:35:00,74.39,74.404,74.385,74.395,61400000.0
2008-04-14 04:36:00,74.39,74.39,74.365,74.368,52580000.0
2008-04-14 04:37:00,74.372,74.372,74.354,74.355,57560000.0
2008-04-14 04:38:00,74.298,74.316,74.287,74.308,18040000.0
2008-04-14 04:39:00,74.312,74.312,74.296,74.305,26560000.0
2008-04-14 04:40:00,74.313,74.313,74.277,74.282,52690000.0
2008-04-14 04:41:00,74.279,74.292,74.261,74.261,34980000.0
2008-04-14 04:42:00,74.24,74.255,74.212,74.255,36170000.0
2008-04-14 04:43:00,74.242,74.27,74.236,74.245,59590000.0
2008-04-14 04:44:00,74.266,74.291,74.257,74.284,75900000.0
2008-04-14 04:45:00,74.288,74.293,74.256,74.259,143680000.0
2008-04-14 04:46:00,74.276,74.293,74.276,74.287,91930000.0
2008-04-14 04:47:00,74.278,74.298,74.26,74.297,96990000.0
2008-04-14 04:48:00,74.313,74.313,74.275,74.276,81480000.0
2008-04-14 04:49:00,74.296,74.313,74.296,74.306,55840000.0
2008-04-14 04:50:00,74.294,74.295,74.283,74.283,51180000.0
2008-04-14 04:51:00,74.293,74.299,74.279,74.294,30130000.0
2008-04-14 04:52:00,74.293,74.302,74.281,74.294,93390000.0
2008-04-14 04:53:00,74.292,74.302,74.292,74.3,106660000.0
2008-04-14 04:54:00,74.31,74.31,74.288,74.293,35030000.0
2008-04-14 04:55:00,74.296,74.297,74.29,74.291,69730000.0
2008-04-14 04:56:00,74.298,74.323,74.298,74.305,32980000.0
2008-04-14 04:57:00,74.322,74.322,74.303,74.303,7890000.0
2008-04-14 04:58:00,74.312,74.332,74.304,74.325,50780000.0
2008-04-14 04:59:00,74.318,74.331,74.315,74.315,34590000.0
2008-04-14 05:00:00,74.317,74.32,74.299,74.314,32770000.0
2008-04-14 05:01:00,74.309,74.323,74.3,74.315,105010000.0
2008-04-14 05:02:00,74.315,74.332,74.315,74.315,101490000.0
2008-04-14 05:03:00,74.328,74.333,74.321,74.332,84410000.0
2008-04-14 05:04:00,74.328,74.342,74.325,74.328,66900000.0
2008-04-14 05:05:00,74.332,74.387,74.332,74.373,121480000.0
2008-04-14 05:06:00,74.374,74.381,74.346,74.365,120970000.0
2008-04-14 05:07:00,74.361,74.361,74.343,74.358,47530000.0
2008-04-14 05:08:00,74.352,74.368,74.35,74.368,64130000.0
2008-04-14 05:09:00,74.365,74.37,74.365,74.368,78820000.0
2008-04-14 05:10:00,74.345,74.363,74.345,74.349,66290000.0
2008-04-14 05:12:00,74.353,74.358,74.336,74.347,35130000.0
2008-04-14 05:13:00,74.35,74.361,74.345,74.361,76560000.0
2008-04-14 05:14:00,74.343,74.364,74.343,74.364,83050000.0
2008-04-14 05:15:00,74.356,74.358,74.349,74.349,62360000.0
2008-04-14 05:16:00,74.355,74.356,74.349,74.351,73990000.0
2008-04-14 05:17:00,74.354,74.356,74.348,74.349,63220000.0
2008-04-14 05:18:00,74.373,74.373,74.344,74.349,63490000.0
2008-04-14 05:20:00,74.347,74.361,74.345,74.35,68020000.0
2008-04-14 05:21:00,74.36,74.363,74.345,74.353,61330000.0
2008-04-14 05:22:00,74.353,74.363,74.353,74.354,80870000.0
2008-04-14 05:23:00,74.339,74.347,74.339,74.347,51320000.0
2008-04-14 05:24:00,74.344,74.363,74.344,74.363,38160000.0
2008-04-14 05:25:00,74.334,74.342,74.328,74.335,67670000.0
2008-04-14 05:26:00,74.331,74.34,74.326,74.327,75780000.0
2008-04-14 05:27:00,74.327,74.327,74.282,74.284,126320000.0
2008-04-14 05:28:00,74.29,74.295,74.283,74.288,102370000.0
2008-04-14 05:29:00,74.297,74.321,74.297,74.313,78980000.0
2008-04-14 05:30:00,74.316,74.333,74.305,74.333,81050000.0
2008-04-14 05:31:00,74.324,74.326,74.288,74.302,128580000.0
2008-04-14 05:32:00,74.294,74.294,74.281,74.292,121180000.0
2008-04-14 05:33:00,74.3,74.306,74.294,74.303,63550000.0
2008-04-14 05:34:00,74.293,74.316,74.29,74.302,58870000.0
2008-04-14 05:35:00,74.292,74.292,74.275,74.275,63660000.0
2008-04-14 05:36:00,74.28,74.293,74.259,74.275,108280000.0
2008-04-14 05:37:00,74.243,74.261,74.229,74.261,93870000.0
2008-04-14 05:38:00,74.237,74.243,74.23,74.243,106480000.0
2008-04-14 05:39:00,74.27,74.304,74.252,74.277,55520000.0
2008-04-14 05:40:00,74.299,74.299,74.28,74.29,79930000.0
2008-04-14 05:41:00,74.293,74.303,74.293,74.297,75120000.0
2008-04-14 05:42:00,74.297,74.313,74.286,74.302,86530000.0
2008-04-14 05:43:00,74.31,74.322,74.306,74.307,88960000.0
2008-04-14 05:44:00,74.312,74.327,74.294,74.326,94750000.0
2008-04-14 05:45:00,74.34,74.34,74.315,74.327,98330000.0
2008-04-14 05:46:00,74.328,74.332,74.311,74.327,68720000.0
2008-04-14 05:47:00,74.32,74.333,74.316,74.333,79260000.0
2008-04-14 05:48:00,74.32,74.32,74.305,74.312,91760000.0
2008-04-14 05:49:00,74.295,74.303,74.275,74.303,82100000.0
2008-04-14 05:50:00,74.286,74.307,74.286,74.295,100410000.0
2008-04-14 05:51:00,74.286,74.292,74.273,74.276,51680000.0
2008-04-14 05:52:00,74.281,74.291,74.277,74.284,85390000.0
2008-04-14 05:54:00,74.288,74.293,74.272,74.282,76910000.0
2008-04-14 05:55:00,74.299,74.299,74.285,74.291,75490000.0
2008-04-14 05:56:00,74.292,74.306,74.292,74.299,113620000.0
2008-04-14 05:57:00,74.306,74.322,74.303,74.303,93430000.0
2008-04-14 05:58:00,74.309,74.319,74.285,74.303,106630000.0
2008-04-14 05:59:00,74.289,74.293,74.273,74.278,147060000.0
2008-04-14 06:00:00,74.297,74.3,74.277,74.297,119850000.0
2008-04-14 06:01:00,74.265,74.281,74.26,74.263,105820000.0
2008-04-14 06:02:00,74.273,74.292,74.273,74.279,112150000.0
2008-04-14 06:03:00,74.307,74.319,74.274,74.285,111360000.0
2008-04-14 06:04:00,74.284,74.323,74.271,74.306,31400000.0
2008-04-14 06:05:00,74.301,74.313,74.295,74.298,79170000.0
2008-04-14 06:06:00,74.323,74.323,74.281,74.304,98240000.0
2008-04-14 06:07:00,74.291,74.302,74.285,74.299,105920000.0
2008-04-14 06:08:00,74.307,74.321,74.306,74.321,89820000.0
2008-04-14 06:09:00,74.316,74.322,74.302,74.321,78810000.0
2008-04-14 06:10:00,74.32,74.344,74.32,74.335,68550000.0
2008-04-14 06:12:00,74.329,74.329,74.294,74.294,115350000.0
2008-04-14 06:13:00,74.303,74.319,74.296,74.315,86470000.0
2008-04-14 06:14:00,74.298,74.307,74.281,74.307,61950000.0
2008-04-14 06:15:00,74.317,74.322,74.314,74.319,103920000.0
2008-04-14 06:16:00,74.295,74.316,74.286,74.309,74880000.0
2008-04-14 06:17:00,74.296,74.299,74.267,74.282,59940000.0
2008-04-14 06:18:00,74.284,74.3,74.273,74.292,63840000.0
2008-04-14 06:19:00,74.273,74.293,74.273,74.281,106040000.0
2008-04-14 06:20:00,74.29,74.32,74.287,74.306,125340000.0
2008-04-14 06:21:00,74.308,74.308,74.272,74.272,96210000.0
2008-04-14 06:22:00,74.256,74.28,74.245,74.255,74270000.0
2008-04-14 06:23:00,74.243,74.262,74.237,74.248,98390000.0
2008-04-14 06:24:00,74.239,74.239,74.206,74.234,81510000.0
2008-04-14 06:25:00,74.247,74.27,74.236,74.236,103810000.0
2008-04-14 06:26:00,74.26,74.267,74.235,74.267,128190000.0
2008-04-14 06:27:00,74.251,74.266,74.235,74.239,54590000.0
2008-04-14 06:28:00,74.242,74.248,74.226,74.239,118930000.0
2008-04-14 06:29:00,74.22,74.23,74.214,74.217,74840000.0
2008-04-14 06:30:00,74.221,74.221,74.189,74.217,111310000.0
2008-04-14 06:31:00,74.236,74.238,74.226,74.231,95390000.0
2008-04-14 06:32:00,74.203,74.215,74.175,74.178,52190000.0
2008-04-14 06:33:00,74.19,74.2,74.165,74.166,55150000.0
2008-04-14 06:34:00,74.153,74.155,74.097,74.097,113080000.0
2008-04-14 06:35:00,74.105,74.119,74.081,74.105,133580000.0
2008-04-14 06:36:00,74.12,74.136,74.112,74.119,133850000.0
2008-04-14 06:37:00,74.129,74.129,74.086,74.092,121640000.0
2008-04-14 06:38:00,74.081,74.1,74.061,74.069,147610000.0
2008-04-14 06:39:00,74.074,74.116,74.069,74.074,118090000.0
2008-04-14 06:40:00,74.069,74.075,74.04,74.071,84050000.0
2008-04-14 06:41:00,74.071,74.092,74.066,74.078,91750000.0
2008-04-14 06:42:00,74.1,74.105,74.077,74.098,82220000.0
2008-04-14 06:43:00,74.088,74.099,74.086,74.087,91350000.0
2008-04-14 06:44:00,74.102,74.139,74.102,74.104,153090000.0
2008-04-14 06:45:00,74.123,74.137,74.111,74.111,181280000.0
2008-04-14 06:46:00,74.124,74.138,74.124,74.138,102380000.0
2008-04-14 06:47:00,74.118,74.135,74.118,74.134,68240000.0
2008-04-14 06:48:00,74.152,74.157,74.133,74.157,76270000.0
2008-04-14 06:49:00,74.147,74.162,74.134,74.156,98220000.0
2008-04-14 06:50:00,74.141,74.148,74.139,74.147,151860000.0
2008-04-14 06:51:00,74.16,74.162,74.144,74.151,112500000.0
2008-04-14 06:52:00,74.143,74.147,74.127,74.129,94830000.0
2008-04-14 06:53:00,74.146,74.156,74.137,74.155,90760000.0
2008-04-14 06:54:00,74.162,74.17,74.146,74.17,122720000.0
2008-04-14 06:55:00,74.157,74.178,74.157,74.178,151170000.0
2008-04-14 06:56:00,74.171,74.184,74.162,74.179,113490000.0
2008-04-14 06:57:00,74.198,74.2,74.174,74.182,81580000.0
2008-04-14 06:58:00,74.165,74.174,74.155,74.174,62400000.0
2008-04-14 06:59:00,74.177,74.198,74.177,74.189,59440000.0
2008-04-14 07:00:00,74.219,74.219,74.188,74.189,65290000.0
2008-04-14 07:01:00,74.205,74.217,74.176,74.214,107340000.0
2008-04-14 07:02:00,74.233,74.234,74.213,74.215,61400000.0
2008-04-14 07:03:00,74.225,74.225,74.202,74.207,101930000.0
2008-04-14 07:04:00,74.223,74.247,74.223,74.24,118140000.0
2008-04-14 07:05:00,74.207,74.207,74.197,74.205,109090000.0
2008-04-14 07:06:00,74.213,74.213,74.182,74.195,129000000.0
2008-04-14 07:07:00,74.202,74.203,74.175,74.185,107070000.0
2008-04-14 07:08:00,74.182,74.202,74.18,74.184,80040000.0
2008-04-14 07:09:00,74.189,74.189,74.165,74.169,43910000.0
2008-04-14 07:10:00,74.162,74.165,74.153,74.157,49690000.0
2008-04-14 07:12:00,74.171,74.178,74.153,74.163,97530000.0
2008-04-14 07:13:00,74.154,74.185,74.152,74.185,91080000.0
2008-04-14 07:14:00,74.17,74.205,74.167,74.167,41810000.0
2008-04-14 07:15:00,74.192,74.192,74.164,74.184,66120000.0
2008-04-14 07:16:00,74.19,74.202,74.181,74.191,94180000.0
2008-04-14 07:17:00,74.17,74.171,74.16,74.161,71260000.0
2008-04-14 07:18:00,74.177,74.181,74.162,74.175,82460000.0
2008-04-14 07:19:00,74.164,74.172,74.16,74.167,53200000.0
2008-04-14 07:20:00,74.155,74.165,74.153,74.157,63980000.0
2008-04-14 07:21:00,74.162,74.173,74.15,74.164,105930000.0
2008-04-14 07:22:00,74.154,74.168,74.15,74.154,120220000.0
2008-04-14 07:23:00,74.146,74.16,74.142,74.145,86110000.0
2008-04-14 07:24:00,74.151,74.153,74.126,74.128,97570000.0
2008-04-14 07:25:00,74.133,74.158,74.132,74.15,84510000.0
2008-04-14 07:26:00,74.134,74.149,74.134,74.147,70550000.0
2008-04-14 07:27:00,74.149,74.156,74.148,74.15,125630000.0
2008-04-14 07:28:00,74.127,74.153,74.127,74.134,65460000.0
2008-04-14 07:29:00,74.138,74.141,74.128,74.131,77100000.0
2008-04-14 07:30:00,74.15,74.156,74.125,74.138,95430000.0
2008-04-14 07:31:00,74.146,74.165,74.146,74.151,84250000.0
2008-04-14 07:32:00,74.148,74.173,74.147,74.151,104360000.0
2008-04-14 07:33:00,74.163,74.166,74.139,74.147,111080000.0
2008-04-14 07:34:00,74.163,74.18,74.156,74.171,102920000.0
2008-04-14 07:35:00,74.196,74.21,74.182,74.21,72280000.0
2008-04-14 07:36:00,74.209,74.229,74.2,74.201,115440000.0
2008-04-14 07:37:00,74.183,74.199,74.173,74.175,82100000.0
2008-04-14 07:38:00,74.168,74.185,74.168,74.185,18210000.0
2008-04-14 07:39:00,74.188,74.191,74.152,74.163,34790000.0
2008-04-14 07:40:00,74.16,74.177,74.159,74.163,108720000.0
2008-04-14 07:41:00,74.172,74.187,74.165,74.167,110050000.0
2008-04-14 07:42:00,74.182,74.182,74.157,74.158,113560000.0
2008-04-14 07:43:00,74.144,74.174,74.135,74.135,119820000.0
2008-04-14 07:44:00,74.126,74.143,74.121,74.121,95330000.0
2008-04-14 07:45:00,74.158,74.162,74.136,74.145,83630000.0
2008-04-14 07:46:00,74.136,74.136,74.102,74.134,62940000.0
2008-04-14 07:47:00,74.108,74.131,74.102,74.102,91050000.0
2008-04-14 07:48:00,74.11,74.11,74.086,74.099,49920000.0
2008-04-14 07:49:00,74.088,74.111,74.084,74.103,96080000.0
2008-04-14 07:50:00,74.125,74.144,74.125,74.126,134860000.0
2008-04-14 07:51:00,74.138,74.141,74.115,74.138,73250000.0
2008-04-14 07:52:00,74.133,74.133,74.105,74.118,98120000.0
2008-04-14 07:53:00,74.128,74.137,74.098,74.118,122580000.0
2008-04-14 07:54:00,74.13,74.135,74.114,74.121,106090000.0
2008-04-14 07:55:00,74.117,74.139,74.117,74.133,97680000.0
2008-04-14 07:56:00,74.133,74.138,74.13,74.136,100400000.0
2008-04-14 07:57:00,74.152,74.152,74.136,74.136,89060000.0
2008-04-14 07:58:00,74.122,74.134,74.122,74.133,88460000.0
2008-04-14 07:59:00,74.128,74.139,74.123,74.129,67680000.0
2008-04-14 08:00:00,74.138,74.144,74.122,74.14,96120000.0
2008-04-14 08:01:00,74.119,74.13,74.113,74.124,48100000.0
2008-04-14 08:02:00,74.101,74.142,74.101,74.111,41230000.0
2008-04-14 08:03:00,74.132,74.132,74.106,74.13,40480000.0
2008-04-14 08:04:00,74.105,74.141,74.102,74.133,48330000.0
2008-04-14 08:05:00,74.126,74.139,74.114,74.12,66380000.0
2008-04-14 08:06:00,74.139,74.14,74.116,74.117,89280000.0
2008-04-14 08:07:00,74.115,74.12,74.107,74.109,50710000.0
2008-04-14 08:08:00,74.103,74.13,74.103,74.125,69270000.0
2008-04-14 08:09:00,74.119,74.131,74.102,74.129,85560000.0
2008-04-14 08:10:00,74.134,74.144,74.123,74.123,107360000.0
2008-04-14 08:11:00,74.11,74.139,74.1,74.112,71600000.0
2008-04-14 08:12:00,74.101,74.103,74.095,74.096,45530000.0
2008-04-14 08:13:00,74.116,74.139,74.094,74.106,83750000.0
2008-04-14 08:14:00,74.113,74.135,74.113,74.129,74600000.0
2008-04-14 08:15:00,74.124,74.142,74.115,74.142,74750000.0
2008-04-14 08:16:00,74.125,74.143,74.125,74.143,69050000.0
2008-04-14 08:17:00,74.127,74.143,74.127,74.138,63080000.0
2008-04-14 08:18:00,74.128,74.137,74.113,74.134,101040000.0
2008-04-14 08:19:00,74.148,74.15,74.137,74.141,59900000.0
2008-04-14 08:20:00,74.148,74.165,74.135,74.155,50500000.0
2008-04-14 08:21:00,74.196,74.226,74.179,74.208,64090000.0
2008-04-14 08:22:00,74.226,74.226,74.206,74.226,84720000.0
2008-04-14 08:23:00,74.226,74.244,74.226,74.227,83480000.0
2008-04-14 08:24:00,74.221,74.222,74.194,74.215,99670000.0
2008-04-14 08:25:00,74.195,74.196,74.176,74.182,97540000.0
2008-04-14 08:26:00,74.177,74.202,74.177,74.202,131520000.0
2008-04-14 08:27:00,74.196,74.196,74.164,74.17,63330000.0
2008-04-14 08:28:00,74.175,74.179,74.165,74.165,63350000.0
2008-04-14 08:29:00,74.167,74.18,74.158,74.162,44550000.0
2008-04-14 08:30:00,74.177,74.18,74.145,74.165,75760000.0
2008-04-14 08:31:00,74.157,74.172,74.138,74.144,92500000.0
2008-04-14 08:32:00,74.131,74.145,74.127,74.133,78370000.0
2008-04-14 08:33:00,74.139,74.163,74.125,74.138,105220000.0
2008-04-14 08:34:00,74.147,74.161,74.141,74.147,58130000.0
2008-04-14 08:35:00,74.168,74.174,74.159,74.165,114890000.0
2008-04-14 08:36:00,74.186,74.201,74.183,74.194,115150000.0
2008-04-14 08:37:00,74.175,74.197,74.175,74.197,157770000.0
2008-04-14 08:38:00,74.181,74.203,74.169,74.17,108970000.0
2008-04-14 08:39:00,74.17,74.179,74.157,74.157,104770000.0
2008-04-14 08:40:00,74.151,74.164,74.132,74.136,71240000.0
2008-04-14 08:41:00,74.126,74.14,74.115,74.135,69730000.0
2008-04-14 08:42:00,74.163,74.163,74.125,74.136,107520000.0
2008-04-14 08:43:00,74.144,74.15,74.105,74.133,83090000.0
2008-04-14 08:44:00,74.125,74.125,74.103,74.118,50230000.0
2008-04-14 08:45:00,74.128,74.14,74.097,74.128,35200000.0
2008-04-14 08:46:00,74.139,74.147,74.124,74.129,31900000.0
2008-04-14 08:47:00,74.122,74.132,74.122,74.132,46560000.0
2008-04-14 08:48:00,74.137,74.14,74.114,74.126,27900000.0
2008-04-14 08:49:00,74.122,74.137,74.119,74.129,47820000.0
2008-04-14 08:50:00,74.136,74.152,74.125,74.139,52930000.0
2008-04-14 08:51:00,74.149,74.149,74.124,74.141,98370000.0
2008-04-14 08:52:00,74.139,74.139,74.106,74.122,102050000.0
2008-04-14 08:53:00,74.097,74.098,74.063,74.085,117110000.0
2008-04-14 08:54:00,74.068,74.076,74.027,74.027,67690000.0
2008-04-14 08:55:00,74.01,74.05,74.01,74.03,124340000.0
2008-04-14 08:56:00,74.006,74.018,73.978,73.995,119330000.0
2008-04-14 08:57:00,74.003,74.016,73.982,74.003,62260000.0
2008-04-14 08:58:00,74.004,74.017,74.003,74.006,65520000.0
2008-04-14 08:59:00,73.993,74.004,73.978,74.003,21470000.0
2008-04-14 09:00:00,74.043,74.065,74.024,74.052,40870000.0
2008-04-14 09:01:00,74.076,74.091,74.073,74.077,40570000.0
2008-04-14 09:02:00,74.089,74.11,74.085,74.104,71450000.0
2008-04-14 09:03:00,74.115,74.14,74.106,74.132,127110000.0
2008-04-14 09:04:00,74.153,74.165,74.102,74.106,50940000.0
2008-04-14 09:05:00,74.114,74.114,74.061,74.066,45370000.0
2008-04-14 09:06:00,74.064,74.064,74.02,74.023,33180000.0
2008-04-14 09:07:00,74.017,74.028,73.997,74.016,73790000.0
2008-04-14 09:08:00,73.999,74.01,73.984,73.988,81430000.0
2008-04-14 09:09:00,74.004,74.01,73.987,73.988,150440000.0
2008-04-14 09:10:00,73.993,74.007,73.979,73.989,97670000.0
2008-04-14 09:11:00,73.986,74.011,73.986,73.996,91980000.0
2008-04-14 09:12:00,73.982,73.982,73.961,73.976,43050000.0
2008-04-14 09:13:00,73.978,74.034,73.978,74.034,41560000.0
2008-04-14 09:14:00,74.057,74.076,74.029,74.076,59280000.0
2008-04-14 09:15:00,74.084,74.092,74.06,74.062,74390000.0
2008-04-14 09:16:00,74.05,74.067,74.045,74.045,34270000.0
2008-04-14 09:17:00,74.059,74.06,74.031,74.044,76240000.0
2008-04-14 09:18:00,74.065,74.078,74.041,74.057,83750000.0
2008-04-14 09:19:00,74.062,74.106,74.062,74.095,56060000.0
2008-04-14 09:20:00,74.099,74.111,74.086,74.101,77700000.0
2008-04-14 09:21:00,74.103,74.115,74.094,74.115,35890000.0
2008-04-14 09:22:00,74.085,74.097,74.046,74.097,77430000.0
2008-04-14 09:23:00,74.095,74.128,74.095,74.118,85250000.0
2008-04-14 09:24:00,74.122,74.14,74.102,74.102,61300000.0
2008-04-14 09:25:00,74.11,74.129,74.103,74.103,59040000.0
2008-04-14 09:26:00,74.107,74.118,74.094,74.098,100200000.0
2008-04-14 09:27:00,74.107,74.113,74.093,74.098,98280000.0
2008-04-14 09:28:00,74.1,74.112,74.096,74.112,90710000.0
2008-04-14 09:29:00,74.101,74.103,74.075,74.075,61200000.0
2008-04-14 09:30:00,74.091,74.091,74.055,74.077,63330000.0
2008-04-14 09:31:00,74.036,74.049,74.029,74.039,27460000.0
2008-04-14 09:32:00,74.037,74.071,74.016,74.06,71490000.0
2008-04-14 09:33:00,74.055,74.077,74.037,74.05,99620000.0
2008-04-14 09:34:00,74.066,74.082,74.064,74.073,86600000.0
2008-04-14 09:35:00,74.042,74.061,74.021,74.031,71790000.0
2008-04-14 09:36:00,74.043,74.046,74.018,74.027,95490000.0
2008-04-14 09:37:00,74.019,74.032,74.014,74.025,133940000.0
2008-04-14 09:38:00,74.027,74.058,74.016,74.058,100450000.0
2008-04-14 09:39:00,74.063,74.075,74.024,74.048,84840000.0
2008-04-14 09:40:00,74.06,74.071,74.046,74.046,63150000.0
2008-04-14 09:41:00,74.051,74.074,74.043,74.044,79820000.0
2008-04-14 09:42:00,74.059,74.069,74.059,74.061,72870000.0
2008-04-14 09:43:00,74.036,74.042,74.015,74.031,73270000.0
2008-04-14 09:44:00,74.047,74.078,74.04,74.077,73640000.0
2008-04-14 09:45:00,74.078,74.078,74.041,74.041,82780000.0
2008-04-14 09:46:00,74.038,74.038,74.007,74.026,98240000.0
2008-04-14 09:47:00,74.02,74.03,74.008,74.021,69840000.0
2008-04-14 09:48:00,73.999,74.02,73.983,73.991,86850000.0
2008-04-14 09:49:00,73.972,73.993,73.963,73.983,100980000.0
2008-04-14 09:51:00,73.979,73.981,73.963,73.981,121540000.0
2008-04-14 09:52:00,73.97,73.982,73.958,73.974,43560000.0
2008-04-14 09:53:00,73.96,73.993,73.944,73.986,78850000.0
2008-04-14 09:54:00,73.976,73.99,73.938,73.938,119390000.0
2008-04-14 09:55:00,73.906,73.916,73.878,73.894,104970000.0
2008-04-14 09:56:00,73.874,73.89,73.84,73.889,65570000.0
2008-04-14 09:57:00,73.887,73.909,73.868,73.894,122530000.0
2008-04-14 09:58:00,73.89,73.912,73.884,73.898,114750000.0
2008-04-14 09:59:00,73.928,73.933,73.916,73.928,93040000.0
2008-04-14 10:00:00,73.938,73.94,73.91,73.921,99400000.0
2008-04-14 10:01:00,73.924,73.946,73.898,73.922,114700000.0
2008-04-14 10:02:00,73.927,73.952,73.927,73.939,51770000.0
2008-04-14 10:03:00,73.974,73.988,73.945,73.973,118400000.0
2008-04-14 10:04:00,73.972,73.982,73.963,73.967,77900000.0
2008-04-14 10:05:00,73.979,73.985,73.963,73.976,75330000.0
2008-04-14 10:06:00,73.968,73.985,73.95,73.985,39950000.0
2008-04-14 10:07:00,73.96,73.971,73.944,73.944,46990000.0
2008-04-14 10:08:00,73.955,73.958,73.933,73.955,20730000.0
2008-04-14 10:09:00,73.958,73.972,73.954,73.959,57140000.0
2008-04-14 10:10:00,73.953,73.964,73.953,73.963,75000000.0
2008-04-14 10:11:00,73.959,73.976,73.947,73.951,65720000.0
2008-04-14 10:12:00,73.944,73.944,73.913,73.915,56640000.0
2008-04-14 10:13:00,73.904,73.917,73.896,73.912,85710000.0
2008-04-14 10:14:00,73.911,73.911,73.893,73.905,101460000.0
2008-04-14 10:15:00,73.904,73.923,73.904,73.918,83360000.0
2008-04-14 10:16:00,73.919,73.941,73.919,73.927,57010000.0
2008-04-14 10:17:00,73.933,73.947,73.918,73.928,55960000.0
2008-04-14 10:18:00,73.951,73.952,73.916,73.92,78420000.0
2008-04-14 10:19:00,73.922,73.934,73.905,73.918,63780000.0
2008-04-14 10:20:00,73.937,73.949,73.916,73.949,74080000.0
2008-04-14 10:21:00,73.952,73.952,73.925,73.925,72050000.0
2008-04-14 10:22:00,73.938,73.945,73.91,73.925,66450000.0
2008-04-14 10:23:00,73.919,73.94,73.908,73.908,82460000.0
2008-04-14 10:24:00,73.93,73.964,73.921,73.961,47770000.0
2008-04-14 10:25:00,73.967,73.977,73.954,73.954,47630000.0
2008-04-14 10:26:00,73.961,73.987,73.953,73.971,80730000.0
2008-04-14 10:27:00,73.991,73.991,73.966,73.981,83460000.0
2008-04-14 10:28:00,73.962,73.965,73.954,73.958,81940000.0
2008-04-14 10:29:00,73.977,73.991,73.977,73.98,90430000.0
2008-04-14 10:30:00,73.995,73.996,73.98,73.993,115780000.0
2008-04-14 10:31:00,74.011,74.037,74.0,74.018,90110000.0
2008-04-14 10:32:00,74.036,74.069,74.019,74.047,86630000.0
2008-04-14 10:33:00,74.051,74.051,74.026,74.029,23670000.0
2008-04-14 10:34:00,74.022,74.022,74.005,74.016,76690000.0
2008-04-14 10:35:00,74.028,74.04,74.019,74.02,67440000.0
2008-04-14 10:36:00,74.023,74.048,74.001,74.029,68570000.0
2008-04-14 10:37:00,73.999,74.014,73.984,74.003,82350000.0
2008-04-14 10:38:00,73.993,74.003,73.986,73.996,85250000.0
2008-04-14 10:39:00,74.013,74.037,73.992,73.992,61310000.0
2008-04-14 10:40:00,73.982,73.995,73.961,73.973,121700000.0
2008-04-14 10:41:00,73.934,73.959,73.934,73.947,144260000.0
2008-04-14 10:42:00,73.976,74.015,73.974,74.012,115000000.0
2008-04-14 10:43:00,74.003,74.02,73.981,74.0,134740000.0
2008-04-14 10:44:00,73.984,73.995,73.974,73.985,82250000.0
2008-04-14 10:45:00,73.979,73.979,73.943,73.968,70220000.0
2008-04-14 10:46:00,73.938,73.987,73.934,73.965,68230000.0
2008-04-14 10:47:00,73.956,73.974,73.938,73.966,106650000.0
2008-04-14 10:48:00,73.972,73.982,73.953,73.969,51870000.0
2008-04-14 10:49:00,73.986,74.007,73.963,73.991,40280000.0
2008-04-14 10:50:00,73.985,73.985,73.959,73.963,23930000.0
2008-04-14 10:51:00,73.98,73.987,73.964,73.976,36070000.0
2008-04-14 10:52:00,74.003,74.007,73.986,73.986,41130000.0
2008-04-14 10:53:00,74.01,74.022,73.991,74.022,39040000.0
2008-04-14 10:54:00,74.045,74.047,74.008,74.017,44260000.0
2008-04-14 10:55:00,74.026,74.044,74.015,74.043,76330000.0
2008-04-14 10:56:00,74.029,74.048,74.029,74.047,101030000.0
2008-04-14 10:57:00,74.045,74.045,74.023,74.024,103490000.0
2008-04-14 10:58:00,74.034,74.057,74.022,74.053,88930000.0
2008-04-14 10:59:00,74.056,74.078,74.038,74.044,81450000.0
2008-04-14 11:00:00,74.057,74.077,74.057,74.062,136220000.0
2008-04-14 11:01:00,74.059,74.074,74.055,74.061,71350000.0
2008-04-14 11:02:00,74.049,74.052,74.041,74.045,60570000.0
2008-04-14 11:03:00,74.059,74.082,74.053,74.067,43390000.0
2008-04-14 11:04:00,74.056,74.07,74.056,74.07,20000000.0
2008-04-14 11:05:00,74.069,74.073,74.059,74.073,43300000.0
2008-04-14 11:06:00,74.094,74.097,74.061,74.067,32050000.0
2008-04-14 11:07:00,74.055,74.068,74.046,74.054,115550000.0
2008-04-14 11:08:00,74.074,74.111,74.065,74.099,97230000.0
2008-04-14 11:09:00,74.11,74.127,74.075,74.109,44040000.0
2008-04-14 11:10:00,74.104,74.137,74.098,74.13,36450000.0
2008-04-14 11:11:00,74.11,74.122,74.089,74.095,52940000.0
2008-04-14 11:12:00,74.105,74.114,74.087,74.1,75430000.0
2008-04-14 11:13:00,74.091,74.096,74.09,74.096,81210000.0
2008-04-14 11:14:00,74.086,74.103,74.065,74.071,155550000.0
2008-04-14 11:15:00,74.084,74.099,74.067,74.095,108390000.0
2008-04-14 11:16:00,74.113,74.115,74.094,74.105,52910000.0
2008-04-14 11:17:00,74.097,74.115,74.091,74.1,42120000.0
2008-04-14 11:18:00,74.118,74.138,74.114,74.138,48420000.0
2008-04-14 11:19:00,74.145,74.169,74.127,74.155,62470000.0
2008-04-14 11:20:00,74.135,74.162,74.135,74.135,59810000.0
2008-04-14 11:21:00,74.152,74.181,74.136,74.178,46470000.0
2008-04-14 11:22:00,74.224,74.253,74.206,74.238,71600000.0
2008-04-14 11:23:00,74.265,74.29,74.265,74.267,72090000.0
2008-04-14 11:24:00,74.275,74.281,74.253,74.274,42380000.0
2008-04-14 11:25:00,74.258,74.273,74.248,74.255,66720000.0
2008-04-14 11:26:00,74.243,74.264,74.243,74.257,43540000.0
2008-04-14 11:27:00,74.259,74.259,74.241,74.244,112930000.0
2008-04-14 11:28:00,74.236,74.263,74.236,74.263,66940000.0
2008-04-14 11:29:00,74.252,74.255,74.249,74.249,59410000.0
2008-04-14 11:30:00,74.286,74.288,74.246,74.257,50970000.0
2008-04-14 11:31:00,74.246,74.261,74.236,74.238,131560000.0
2008-04-14 11:32:00,74.245,74.245,74.224,74.231,108520000.0
2008-04-14 11:33:00,74.221,74.239,74.207,74.224,36770000.0
2008-04-14 11:34:00,74.246,74.251,74.219,74.244,73680000.0
2008-04-14 11:35:00,74.243,74.249,74.216,74.229,27260000.0
2008-04-14 11:36:00,74.249,74.256,74.24,74.242,41200000.0
2008-04-14 11:37:00,74.228,74.242,74.228,74.231,78290000.0
2008-04-14 11:38:00,74.206,74.206,74.184,74.203,102760000.0
2008-04-14 11:39:00,74.226,74.228,74.208,74.212,63740000.0
2008-04-14 11:40:00,74.228,74.233,74.206,74.233,92030000.0
2008-04-14 11:41:00,74.207,74.215,74.192,74.192,100990000.0
2008-04-14 11:42:00,74.206,74.207,74.188,74.201,138610000.0
2008-04-14 11:43:00,74.194,74.203,74.184,74.203,70630000.0
2008-04-14 11:44:00,74.209,74.242,74.209,74.216,96730000.0
2008-04-14 11:45:00,74.217,74.223,74.206,74.216,62990000.0
2008-04-14 11:46:00,74.209,74.216,74.204,74.208,104430000.0
2008-04-14 11:47:00,74.211,74.223,74.21,74.221,68730000.0
2008-04-14 11:48:00,74.235,74.235,74.208,74.234,66810000.0
2008-04-14 11:50:00,74.229,74.242,74.224,74.226,119440000.0
2008-04-14 11:51:00,74.24,74.245,74.232,74.238,44930000.0
2008-04-14 11:52:00,74.223,74.234,74.222,74.228,87560000.0
2008-04-14 11:53:00,74.238,74.238,74.222,74.222,123680000.0
2008-04-14 11:54:00,74.253,74.266,74.232,74.266,108350000.0
2008-04-14 11:55:00,74.246,74.273,74.245,74.26,62630000.0
2008-04-14 11:56:00,74.29,74.302,74.277,74.3,123630000.0
2008-04-14 11:57:00,74.3,74.303,74.282,74.302,117360000.0
2008-04-14 11:58:00,74.277,74.296,74.259,74.274,102730000.0
2008-04-14 11:59:00,74.255,74.272,74.255,74.266,100160000.0
2008-04-14 12:00:00,74.281,74.281,74.246,74.255,128400000.0
2008-04-14 12:01:00,74.217,74.245,74.153,74.169,57130000.0
2008-04-14 12:02:00,74.154,74.171,74.145,74.153,119990000.0
2008-04-14 12:03:00,74.164,74.179,74.143,74.143,75070000.0
2008-04-14 12:04:00,74.117,74.14,74.097,74.14,81190000.0
2008-04-14 12:05:00,74.177,74.182,74.16,74.182,42600000.0
2008-04-14 12:06:00,74.196,74.232,74.172,74.192,58890000.0
2008-04-14 12:07:00,74.203,74.222,74.203,74.222,20220000.0
2008-04-14 12:08:00,74.248,74.264,74.226,74.261,66730000.0
2008-04-14 12:09:00,74.263,74.263,74.23,74.247,74970000.0
2008-04-14 12:10:00,74.272,74.323,74.272,74.321,68950000.0
2008-04-14 12:11:00,74.334,74.404,74.334,74.392,63010000.0
2008-04-14 12:12:00,74.417,74.417,74.382,74.4,91730000.0
2008-04-14 12:13:00,74.367,74.394,74.348,74.361,105590000.0
2008-04-14 12:14:00,74.354,74.354,74.343,74.343,86410000.0
2008-04-14 12:15:00,74.357,74.364,74.32,74.32,51760000.0
2008-04-14 12:16:00,74.315,74.337,74.313,74.335,61410000.0
2008-04-14 12:17:00,74.316,74.332,74.298,74.316,68660000.0
2008-04-14 12:18:00,74.324,74.33,74.297,74.297,67060000.0
2008-04-14 12:19:00,74.288,74.302,74.286,74.29,78650000.0
2008-04-14 12:20:00,74.287,74.318,74.287,74.307,80800000.0
2008-04-14 12:21:00,74.31,74.314,74.281,74.281,68550000.0
2008-04-14 12:22:00,74.271,74.276,74.223,74.27,103940000.0
2008-04-14 12:23:00,74.273,74.284,74.267,74.279,47500000.0
2008-04-14 12:24:00,74.243,74.25,74.199,74.224,48950000.0
2008-04-14 12:25:00,74.189,74.208,74.13,74.153,85300000.0
2008-04-14 12:26:00,74.168,74.168,74.131,74.154,81210000.0
2008-04-14 12:27:00,74.142,74.156,74.109,74.156,76210000.0
2008-04-14 12:28:00,74.184,74.188,74.168,74.181,95130000.0
2008-04-14 12:29:00,74.186,74.198,74.168,74.188,119510000.0
2008-04-14 12:30:00,74.189,74.189,74.134,74.144,89530000.0
2008-04-14 12:31:00,74.167,74.195,74.16,74.193,77180000.0
2008-04-14 12:32:00,74.182,74.188,74.135,74.135,24510000.0
2008-04-14 12:33:00,74.147,74.147,74.09,74.119,79900000.0
2008-04-14 12:34:00,74.132,74.163,74.125,74.147,64880000.0
2008-04-14 12:35:00,74.12,74.134,74.088,74.134,78880000.0
2008-04-14 12:36:00,74.14,74.14,74.109,74.137,84900000.0
2008-04-14 12:37:00,74.111,74.124,74.104,74.112,88590000.0
2008-04-14 12:38:00,74.105,74.131,74.105,74.131,68530000.0
2008-04-14 12:39:00,74.135,74.147,74.121,74.146,123020000.0
2008-04-14 12:40:00,74.128,74.156,74.119,74.144,153890000.0
2008-04-14 12:41:00,74.119,74.142,74.113,74.126,111790000.0
2008-04-14 12:42:00,74.133,74.144,74.123,74.136,140420000.0
2008-04-14 12:43:00,74.124,74.142,74.124,74.132,84260000.0
2008-04-14 12:44:00,74.128,74.156,74.127,74.13,70560000.0
2008-04-14 12:45:00,74.122,74.133,74.101,74.101,77030000.0
2008-04-14 12:46:00,74.119,74.133,74.106,74.121,103690000.0
2008-04-14 12:47:00,74.137,74.159,74.137,74.155,48120000.0
2008-04-14 12:48:00,74.164,74.173,74.143,74.173,40180000.0
2008-04-14 12:49:00,74.174,74.206,74.174,74.19,21120000.0
2008-04-14 12:50:00,74.185,74.19,74.151,74.174,42220000.0
2008-04-14 12:51:00,74.182,74.182,74.126,74.126,39910000.0
2008-04-14 12:52:00,74.128,74.133,74.119,74.119,34880000.0
2008-04-14 12:53:00,74.106,74.119,74.084,74.098,46370000.0
2008-04-14 12:54:00,74.12,74.12,74.097,74.105,82860000.0
2008-04-14 12:55:00,74.109,74.112,74.094,74.1,105130000.0
2008-04-14 12:56:00,74.11,74.131,74.107,74.107,102800000.0
2008-04-14 12:57:00,74.12,74.13,74.102,74.103,100930000.0
2008-04-14 12:58:00,74.107,74.111,74.086,74.111,83570000.0
2008-04-14 12:59:00,74.119,74.151,74.119,74.151,140400000.0
2008-04-14 13:00:00,74.152,74.163,74.141,74.148,75060000.0
2008-04-14 13:01:00,74.155,74.159,74.15,74.15,60330000.0
2008-04-14 13:02:00,74.13,74.144,74.13,74.139,46700000.0
2008-04-14 13:03:00,74.117,74.135,74.104,74.126,22430000.0
2008-04-14 13:04:00,74.119,74.129,74.119,74.126,41430000.0
2008-04-14 13:05:00,74.137,74.142,74.122,74.142,34530000.0
2008-04-14 13:06:00,74.145,74.169,74.134,74.166,116260000.0
2008-04-14 13:07:00,74.164,74.177,74.164,74.173,88280000.0
2008-04-14 13:08:00,74.144,74.163,74.144,74.163,48800000.0
2008-04-14 13:09:00,74.156,74.156,74.117,74.12,38270000.0
2008-04-14 13:10:00,74.118,74.141,74.11,74.117,50700000.0
2008-04-14 13:11:00,74.127,74.13,74.107,74.116,79100000.0
2008-04-14 13:12:00,74.109,74.109,74.073,74.078,81650000.0
2008-04-14 13:13:00,74.086,74.13,74.072,74.118,167730000.0
2008-04-14 13:14:00,74.109,74.13,74.104,74.104,102190000.0
2008-04-14 13:15:00,74.105,74.106,74.073,74.095,52640000.0
2008-04-14 13:16:00,74.071,74.092,74.071,74.086,46180000.0
2008-04-14 13:17:00,74.06,74.064,74.048,74.059,52910000.0
2008-04-14 13:18:00,74.072,74.085,74.063,74.085,66930000.0
2008-04-14 13:19:00,74.061,74.081,74.061,74.063,62620000.0
2008-04-14 13:20:00,74.049,74.08,74.049,74.08,50480000.0
2008-04-14 13:21:00,74.084,74.089,74.079,74.083,81300000.0
2008-04-14 13:22:00,74.081,74.081,74.066,74.073,74690000.0
2008-04-14 13:23:00,74.073,74.073,74.064,74.064,43950000.0
2008-04-14 13:24:00,74.081,74.12,74.067,74.12,66260000.0
2008-04-14 13:25:00,74.139,74.139,74.104,74.125,39540000.0
2008-04-14 13:26:00,74.098,74.121,74.096,74.096,118890000.0
2008-04-14 13:27:00,74.1,74.1,74.084,74.088,61990000.0
2008-04-14 13:28:00,74.077,74.081,74.047,74.053,66170000.0
2008-04-14 13:29:00,74.053,74.067,74.045,74.048,48580000.0
2008-04-14 13:30:00,74.058,74.068,74.039,74.047,136610000.0
2008-04-14 13:31:00,74.02,74.039,74.014,74.028,109630000.0
2008-04-14 13:32:00,74.036,74.07,74.036,74.06,38150000.0
2008-04-14 13:33:00,74.053,74.067,74.029,74.047,83290000.0
2008-04-14 13:34:00,74.041,74.073,74.041,74.073,23730000.0
2008-04-14 13:35:00,74.082,74.088,74.045,74.076,41280000.0
2008-04-14 13:36:00,74.098,74.104,74.093,74.099,83640000.0
2008-04-14 13:37:00,74.084,74.088,74.043,74.077,115240000.0
2008-04-14 13:38:00,74.069,74.091,74.049,74.083,64730000.0
2008-04-14 13:39:00,74.096,74.098,74.067,74.086,97570000.0
2008-04-14 13:40:00,74.056,74.074,74.044,74.074,111330000.0
2008-04-14 13:41:00,74.051,74.061,74.036,74.047,132830000.0
2008-04-14 13:42:00,74.05,74.05,74.019,74.024,68520000.0
2008-04-14 13:43:00,74.003,74.028,73.99,74.016,88110000.0
2008-04-14 13:44:00,74.0,74.022,73.991,74.017,68110000.0
2008-04-14 13:45:00,74.021,74.021,73.989,74.011,106260000.0
2008-04-14 13:46:00,73.997,74.012,73.985,73.997,61280000.0
2008-04-14 13:47:00,74.005,74.026,73.993,74.006,70470000.0
2008-04-14 13:48:00,73.971,73.974,73.939,73.963,83970000.0
2008-04-14 13:49:00,73.958,73.978,73.956,73.972,63680000.0
2008-04-14 13:50:00,73.997,74.002,73.974,74.002,80230000.0
2008-04-14 13:51:00,73.998,73.998,73.964,73.964,73760000.0
2008-04-14 13:52:00,73.97,73.979,73.938,73.938,106610000.0
2008-04-14 13:53:00,73.942,73.95,73.934,73.938,68180000.0
2008-04-14 13:54:00,73.932,73.951,73.903,73.95,85070000.0
2008-04-14 13:55:00,73.948,73.954,73.886,73.922,90110000.0
2008-04-14 13:56:00,73.924,73.93,73.907,73.908,95860000.0
2008-04-14 13:57:00,73.918,73.934,73.9,73.902,112130000.0
2008-04-14 13:58:00,73.907,73.913,73.901,73.902,117630000.0
2008-04-14 13:59:00,73.906,73.916,73.902,73.902,71150000.0
2008-04-14 14:00:00,73.93,73.931,73.893,73.893,71230000.0
2008-04-14 14:01:00,73.876,73.891,73.865,73.888,84250000.0
2008-04-14 14:02:00,73.873,73.895,73.863,73.872,92650000.0
2008-04-14 14:03:00,73.893,73.893,73.873,73.882,39790000.0
2008-04-14 14:04:00,73.9,73.915,73.896,73.91,75370000.0
2008-04-14 14:05:00,73.905,73.918,73.89,73.892,67600000.0
2008-04-14 14:06:00,73.9,73.936,73.889,73.904,113610000.0
2008-04-14 14:07:00,73.92,73.927,73.905,73.925,66080000.0
2008-04-14 14:08:00,73.933,73.952,73.912,73.927,28030000.0
2008-04-14 14:09:00,73.931,73.953,73.926,73.933,44710000.0
2008-04-14 14:10:00,73.948,73.98,73.931,73.953,55380000.0
2008-04-14 14:11:00,73.976,73.992,73.974,73.974,106080000.0
2008-04-14 14:12:00,73.981,73.982,73.954,73.954,75720000.0
2008-04-14 14:13:00,73.969,73.969,73.927,73.945,34460000.0
2008-04-14 14:14:00,73.923,73.931,73.905,73.914,70070000.0
2008-04-14 14:15:00,73.927,73.939,73.914,73.939,80840000.0
2008-04-14 14:16:00,73.958,74.013,73.951,74.004,31110000.0
2008-04-14 14:17:00,74.046,74.086,74.038,74.042,27900000.0
2008-04-14 14:18:00,74.058,74.066,74.039,74.039,37550000.0
2008-04-14 14:19:00,74.02,74.029,74.013,74.028,56860000.0
2008-04-14 14:20:00,74.039,74.039,73.989,74.005,71510000.0
2008-04-14 14:21:00,73.995,74.015,73.987,73.987,83510000.0
2008-04-14 14:22:00,73.983,73.987,73.958,73.969,36650000.0
2008-04-14 14:23:00,73.935,73.96,73.935,73.96,50300000.0
2008-04-14 14:24:00,73.98,74.013,73.98,74.001,39870000.0
2008-04-14 14:25:00,73.995,74.012,73.983,73.998,62660000.0
2008-04-14 14:26:00,74.015,74.041,73.993,74.032,51310000.0
2008-04-14 14:27:00,74.021,74.021,73.991,74.0,52770000.0
2008-04-14 14:28:00,73.982,74.022,73.982,74.014,14880000.0
2008-04-14 14:29:00,74.005,74.005,73.992,73.996,27840000.0
2008-04-14 14:30:00,74.041,74.147,74.031,74.121,49760000.0
2008-04-14 14:31:00,74.149,74.176,74.113,74.139,33120000.0
2008-04-14 14:32:00,74.129,74.14,74.078,74.086,34520000.0
2008-04-14 14:33:00,74.08,74.085,74.029,74.063,60210000.0
2008-04-14 14:34:00,74.065,74.071,74.05,74.05,76070000.0
2008-04-14 14:35:00,74.032,74.052,74.024,74.039,136760000.0
2008-04-14 14:36:00,74.047,74.047,74.017,74.034,84320000.0
2008-04-14 14:37:00,74.034,74.034,73.975,73.994,97170000.0
2008-04-14 14:38:00,73.978,73.996,73.966,73.966,77040000.0
2008-04-14 14:39:00,73.983,73.983,73.967,73.967,50620000.0
2008-04-14 14:40:00,73.983,74.024,73.975,74.02,48170000.0
2008-04-14 14:41:00,74.038,74.046,74.022,74.03,28860000.0
2008-04-14 14:42:00,74.057,74.065,74.027,74.042,82140000.0
2008-04-14 14:43:00,74.039,74.066,74.027,74.045,93480000.0
2008-04-14 14:44:00,74.069,74.072,74.037,74.043,37670000.0
2008-04-14 14:45:00,74.054,74.072,74.04,74.069,60460000.0
2008-04-14 14:46:00,74.099,74.126,74.087,74.123,29250000.0
2008-04-14 14:47:00,74.099,74.131,74.094,74.118,14880000.0
2008-04-14 14:48:00,74.136,74.203,74.134,74.191,52260000.0
2008-04-14 14:49:00,74.19,74.209,74.183,74.183,34740000.0
2008-04-14 14:50:00,74.168,74.185,74.136,74.136,33100000.0
2008-04-14 14:51:00,74.135,74.15,74.117,74.148,108110000.0
2008-04-14 14:52:00,74.154,74.195,74.154,74.195,98470000.0
2008-04-14 14:53:00,74.178,74.188,74.16,74.185,81320000.0
2008-04-14 14:54:00,74.179,74.179,74.157,74.164,65770000.0
2008-04-14 14:55:00,74.157,74.18,74.157,74.169,124570000.0
2008-04-14 14:56:00,74.158,74.162,74.141,74.145,123640000.0
2008-04-14 14:57:00,74.147,74.159,74.139,74.139,43850000.0
2008-04-14 14:58:00,74.143,74.16,74.116,74.136,54900000.0
2008-04-14 14:59:00,74.124,74.137,74.107,74.115,80130000.0
2008-04-14 15:00:00,74.112,74.112,74.076,74.104,72360000.0
2008-04-14 15:01:00,74.123,74.13,74.102,74.11,58500000.0
2008-04-14 15:02:00,74.117,74.126,74.102,74.102,38220000.0
2008-04-14 15:03:00,74.112,74.112,74.103,74.107,83160000.0
2008-04-14 15:04:00,74.104,74.121,74.1,74.108,95070000.0
2008-04-14 15:05:00,74.115,74.164,74.113,74.141,66420000.0
2008-04-14 15:06:00,74.173,74.188,74.159,74.17,76580000.0
2008-04-14 15:07:00,74.131,74.149,74.122,74.123,64810000.0
2008-04-14 15:08:00,74.137,74.16,74.126,74.152,69050000.0
2008-04-14 15:09:00,74.148,74.17,74.143,74.17,84880000.0
2008-04-14 15:10:00,74.151,74.158,74.143,74.155,57740000.0
2008-04-14 15:11:00,74.171,74.174,74.164,74.167,72840000.0
2008-04-14 15:12:00,74.191,74.216,74.167,74.208,85680000.0
2008-04-14 15:13:00,74.209,74.241,74.209,74.236,59190000.0
2008-04-14 15:14:00,74.27,74.31,74.27,74.292,35190000.0
2008-04-14 15:15:00,74.289,74.289,74.271,74.271,64240000.0
2008-04-14 15:16:00,74.273,74.288,74.266,74.281,77490000.0
2008-04-14 15:17:00,74.268,74.289,74.255,74.255,119520000.0
2008-04-14 15:18:00,74.271,74.279,74.248,74.249,105860000.0
2008-04-14 15:19:00,74.227,74.241,74.214,74.235,80610000.0
2008-04-14 15:20:00,74.232,74.261,74.231,74.261,83910000.0
2008-04-14 15:21:00,74.268,74.268,74.245,74.263,130090000.0
2008-04-14 15:22:00,74.264,74.288,74.25,74.288,120010000.0
2008-04-14 15:23:00,74.287,74.309,74.286,74.303,67570000.0
2008-04-14 15:24:00,74.285,74.303,74.277,74.296,64540000.0
2008-04-14 15:25:00,74.27,74.28,74.266,74.266,60610000.0
2008-04-14 15:26:00,74.269,74.281,74.263,74.279,107790000.0
2008-04-14 15:27:00,74.281,74.3,74.273,74.275,100190000.0
2008-04-14 15:28:00,74.286,74.289,74.268,74.288,109760000.0
2008-04-14 15:29:00,74.305,74.316,74.3,74.316,51300000.0
2008-04-14 15:30:00,74.301,74.306,74.277,74.283,72740000.0
2008-04-14 15:31:00,74.292,74.301,74.273,74.29,77200000.0
2008-04-14 15:32:00,74.275,74.306,74.274,74.291,81970000.0
2008-04-14 15:33:00,74.294,74.294,74.25,74.253,83890000.0
2008-04-14 15:34:00,74.262,74.285,74.257,74.281,108470000.0
2008-04-14 15:35:00,74.292,74.34,74.29,74.33,98150000.0
2008-04-14 15:36:00,74.33,74.33,74.298,74.319,73550000.0
2008-04-14 15:37:00,74.345,74.361,74.345,74.346,80770000.0
2008-04-14 15:38:00,74.339,74.351,74.329,74.339,85980000.0
2008-04-14 15:39:00,74.345,74.345,74.326,74.326,86790000.0
2008-04-14 15:40:00,74.339,74.367,74.336,74.343,108420000.0
2008-04-14 15:41:00,74.349,74.349,74.318,74.338,56360000.0
2008-04-14 15:42:00,74.343,74.349,74.323,74.349,93550000.0
2008-04-14 15:43:00,74.325,74.337,74.299,74.318,95750000.0
2008-04-14 15:44:00,74.318,74.318,74.285,74.285,76680000.0
2008-04-14 15:45:00,74.302,74.328,74.289,74.289,70840000.0
2008-04-14 15:46:00,74.288,74.293,74.285,74.291,107770000.0
2008-04-14 15:47:00,74.289,74.299,74.27,74.286,91100000.0
2008-04-14 15:48:00,74.309,74.309,74.268,74.295,110510000.0
2008-04-14 15:49:00,74.267,74.281,74.256,74.269,138290000.0
2008-04-14 15:50:00,74.245,74.269,74.237,74.245,115580000.0
2008-04-14 15:51:00,74.256,74.256,74.237,74.237,108060000.0
2008-04-14 15:52:00,74.252,74.261,74.233,74.233,116870000.0
2008-04-14 15:53:00,74.251,74.288,74.246,74.264,106080000.0
2008-04-14 15:54:00,74.275,74.281,74.232,74.232,28210000.0
2008-04-14 15:55:00,74.233,74.236,74.202,74.21,78680000.0
2008-04-14 15:56:00,74.219,74.238,74.209,74.225,97290000.0
2008-04-14 15:57:00,74.221,74.223,74.173,74.183,107450000.0
2008-04-14 15:58:00,74.194,74.198,74.165,74.167,90680000.0
2008-04-14 15:59:00,74.174,74.196,74.158,74.169,85120000.0
2008-04-14 16:00:00,74.178,74.197,74.158,74.197,73050000.0
2008-04-14 16:01:00,74.203,74.257,74.203,74.257,85790000.0
2008-04-14 16:02:00,74.235,74.25,74.216,74.24,117190000.0
2008-04-14 16:03:00,74.254,74.267,74.226,74.24,86280000.0
2008-04-14 16:04:00,74.245,74.284,74.231,74.268,57990000.0
2008-04-14 16:05:00,74.295,74.315,74.274,74.281,91940000.0
2008-04-14 16:06:00,74.294,74.316,74.271,74.311,69740000.0
2008-04-14 16:07:00,74.285,74.3,74.238,74.253,59200000.0
2008-04-14 16:08:00,74.197,74.216,74.155,74.182,62650000.0
2008-04-14 16:09:00,74.173,74.185,74.162,74.165,92430000.0
2008-04-14 16:10:00,74.165,74.165,74.134,74.134,116140000.0
2008-04-14 16:11:00,74.16,74.17,74.146,74.157,97550000.0
2008-04-14 16:12:00,74.156,74.165,74.09,74.119,69070000.0
2008-04-14 16:13:00,74.105,74.133,74.097,74.131,93730000.0
2008-04-14 16:14:00,74.116,74.14,74.116,74.116,73420000.0
2008-04-14 16:15:00,74.129,74.129,74.096,74.098,91560000.0
2008-04-14 16:16:00,74.108,74.123,74.094,74.099,117850000.0
2008-04-14 16:17:00,74.103,74.144,74.093,74.124,50990000.0
2008-04-14 16:18:00,74.127,74.143,74.122,74.128,96530000.0
2008-04-14 16:19:00,74.124,74.149,74.124,74.142,75620000.0
2008-04-14 16:20:00,74.139,74.159,74.134,74.158,100010000.0
2008-04-14 16:21:00,74.153,74.154,74.108,74.108,85260000.0
2008-04-14 16:22:00,74.122,74.137,74.119,74.123,53780000.0
2008-04-14 16:23:00,74.109,74.124,74.084,74.092,55820000.0
2008-04-14 16:24:00,74.075,74.076,74.039,74.075,123020000.0
2008-04-14 16:25:00,74.075,74.084,74.059,74.082,123270000.0
2008-04-14 16:26:00,74.073,74.102,74.064,74.088,118670000.0
2008-04-14 16:27:00,74.09,74.104,74.08,74.082,108890000.0
2008-04-14 16:28:00,74.095,74.108,74.077,74.091,137180000.0
2008-04-14 16:29:00,74.08,74.105,74.05,74.066,108630000.0
2008-04-14 16:30:00,74.075,74.094,74.065,74.082,85630000.0
2008-04-14 16:31:00,74.073,74.091,74.058,74.062,95510000.0
2008-04-14 16:32:00,74.062,74.105,74.062,74.104,74560000.0
2008-04-14 16:33:00,74.115,74.132,74.095,74.118,90390000.0
2008-04-14 16:34:00,74.097,74.123,74.084,74.097,144320000.0
2008-04-14 16:35:00,74.102,74.105,74.08,74.09,162080000.0
2008-04-14 16:36:00,74.097,74.102,74.072,74.088,102520000.0
2008-04-14 16:37:00,74.086,74.106,74.085,74.099,65480000.0
2008-04-14 16:38:00,74.089,74.104,74.072,74.097,60120000.0
2008-04-14 16:39:00,74.073,74.093,74.059,74.077,93990000.0
2008-04-14 16:40:00,74.09,74.09,74.056,74.058,133400000.0
2008-04-14 16:41:00,74.073,74.111,74.071,74.084,109210000.0
2008-04-14 16:42:00,74.113,74.125,74.077,74.106,91150000.0
2008-04-14 16:43:00,74.122,74.145,74.111,74.145,85890000.0
2008-04-14 16:44:00,74.139,74.148,74.116,74.116,118870000.0
2008-04-14 16:45:00,74.103,74.127,74.097,74.109,134130000.0
2008-04-14 16:46:00,74.115,74.115,74.086,74.109,110130000.0
2008-04-14 16:47:00,74.119,74.119,74.088,74.112,73090000.0
2008-04-14 16:48:00,74.112,74.127,74.097,74.115,58770000.0
2008-04-14 16:49:00,74.125,74.138,74.098,74.128,54930000.0
2008-04-14 16:50:00,74.127,74.127,74.1,74.102,62630000.0
2008-04-14 16:51:00,74.095,74.108,74.082,74.101,94060000.0
2008-04-14 16:52:00,74.111,74.111,74.093,74.102,56820000.0
2008-04-14 16:53:00,74.088,74.102,74.076,74.084,98550000.0
2008-04-14 16:54:00,74.089,74.089,74.051,74.055,103290000.0
2008-04-14 16:55:00,74.047,74.048,74.017,74.018,103710000.0
2008-04-14 16:56:00,74.032,74.073,74.032,74.056,116760000.0
2008-04-14 16:57:00,74.083,74.098,74.053,74.098,98450000.0
2008-04-14 16:58:00,74.104,74.129,74.104,74.124,73580000.0
2008-04-14 16:59:00,74.103,74.126,74.103,74.126,36410000.0
2008-04-14 17:00:00,74.129,74.137,74.114,74.135,51050000.0
2008-04-14 17:01:00,74.139,74.154,74.12,74.12,76480000.0
2008-04-14 17:02:00,74.124,74.14,74.122,74.123,97100000.0
2008-04-14 17:03:00,74.125,74.14,74.115,74.14,88100000.0
2008-04-14 17:04:00,74.126,74.134,74.12,74.123,39350000.0
2008-04-14 17:05:00,74.125,74.143,74.125,74.129,69670000.0
2008-04-14 17:06:00,74.146,74.153,74.117,74.124,91610000.0
2008-04-14 17:07:00,74.154,74.157,74.137,74.152,62470000.0
2008-04-14 17:08:00,74.136,74.156,74.127,74.139,76900000.0
2008-04-14 17:09:00,74.141,74.141,74.122,74.122,59330000.0
2008-04-14 17:10:00,74.112,74.147,74.111,74.124,63560000.0
2008-04-14 17:11:00,74.101,74.129,74.101,74.117,98850000.0
2008-04-14 17:12:00,74.104,74.121,74.088,74.095,119800000.0
2008-04-14 17:13:00,74.12,74.162,74.112,74.12,79370000.0
2008-04-14 17:14:00,74.118,74.118,74.066,74.068,100510000.0
2008-04-14 17:15:00,74.066,74.089,74.062,74.067,95440000.0
2008-04-14 17:16:00,74.072,74.072,74.054,74.059,70880000.0
2008-04-14 17:17:00,74.05,74.063,74.05,74.056,124510000.0
2008-04-14 17:18:00,74.058,74.058,74.034,74.047,64810000.0
2008-04-14 17:19:00,74.044,74.06,74.033,74.05,82040000.0
2008-04-14 17:20:00,74.031,74.049,74.019,74.029,91730000.0
2008-04-14 17:21:00,74.039,74.063,74.038,74.038,87740000.0
2008-04-14 17:22:00,74.051,74.076,74.042,74.062,100620000.0
2008-04-14 17:23:00,74.061,74.084,74.061,74.073,115260000.0
2008-04-14 17:24:00,74.094,74.097,74.076,74.081,103510000.0
2008-04-14 17:25:00,74.079,74.094,74.073,74.079,69310000.0
2008-04-14 17:26:00,74.088,74.089,74.071,74.071,107760000.0
2008-04-14 17:27:00,74.086,74.118,74.077,74.086,80520000.0
2008-04-14 17:28:00,74.1,74.109,74.07,74.075,18250000.0
2008-04-14 17:29:00,74.073,74.095,74.072,74.094,34600000.0
2008-04-14 17:30:00,74.115,74.115,74.078,74.085,107240000.0
2008-04-14 17:31:00,74.063,74.094,74.058,74.063,110400000.0
2008-04-14 17:32:00,74.059,74.091,74.059,74.087,115460000.0
2008-04-14 17:33:00,74.085,74.105,74.068,74.105,122040000.0
2008-04-14 17:34:00,74.096,74.125,74.096,74.113,86180000.0
2008-04-14 17:35:00,74.084,74.1,74.084,74.098,82690000.0
2008-04-14 17:36:00,74.111,74.125,74.098,74.098,59760000.0
2008-04-14 17:37:00,74.111,74.114,74.105,74.11,17270000.0
2008-04-14 17:38:00,74.108,74.118,74.102,74.107,9990000.0
2008-04-14 17:39:00,74.115,74.132,74.108,74.109,18650000.0
2008-04-14 17:40:00,74.119,74.152,74.119,74.12,13900000.0
2008-04-14 17:41:00,74.111,74.113,74.11,74.111,11460000.0
2008-04-14 17:42:00,74.138,74.177,74.125,74.177,20550000.0
2008-04-14 17:43:00,74.199,74.199,74.17,74.17,12860000.0
2008-04-14 17:44:00,74.168,74.2,74.152,74.171,18840000.0
2008-04-14 17:45:00,74.203,74.203,74.17,74.182,9760000.0
2008-04-14 17:46:00,74.191,74.197,74.175,74.177,19350000.0
2008-04-14 17:47:00,74.174,74.181,74.166,74.181,14470000.0
2008-04-14 17:48:00,74.177,74.177,74.169,74.169,3380000.0
2008-04-14 17:49:00,74.178,74.196,74.171,74.187,12960000.0
2008-04-14 17:50:00,74.193,74.202,74.191,74.195,25170000.0
2008-04-14 17:51:00,74.215,74.217,74.209,74.209,5680000.0
2008-04-14 17:52:00,74.178,74.186,74.167,74.171,22350000.0
2008-04-14 17:53:00,74.176,74.188,74.168,74.172,20440000.0
2008-04-14 17:54:00,74.174,74.175,74.165,74.175,10900000.0
2008-04-14 17:55:00,74.181,74.217,74.168,74.208,13420000.0
2008-04-14 17:56:00,74.216,74.257,74.216,74.257,8680000.0
2008-04-14 17:57:00,74.259,74.278,74.251,74.274,10140000.0
2008-04-14 17:58:00,74.277,74.277,74.258,74.258,6990000.0
2008-04-14 17:59:00,74.237,74.257,74.231,74.24,21320000.0
2008-04-14 18:00:00,74.249,74.256,74.217,74.217,11500000.0
2008-04-14 18:01:00,74.226,74.242,74.226,74.242,5640000.0
2008-04-14 18:02:00,74.258,74.285,74.24,74.274,11690000.0
2008-04-14 18:03:00,74.287,74.289,74.265,74.279,18440000.0
2008-04-14 18:04:00,74.271,74.276,74.268,74.276,16910000.0
2008-04-14 18:05:00,74.256,74.258,74.241,74.246,15780000.0
2008-04-14 18:06:00,74.255,74.255,74.253,74.253,3010000.0
2008-04-14 18:07:00,74.227,74.231,74.211,74.211,11830000.0
2008-04-14 18:08:00,74.246,74.261,74.246,74.25,9810000.0
2008-04-14 18:09:00,74.258,74.263,74.234,74.258,22080000.0
2008-04-14 18:10:00,74.248,74.263,74.246,74.254,18500000.0
2008-04-14 18:11:00,74.251,74.263,74.242,74.242,12020000.0
2008-04-14 18:12:00,74.258,74.258,74.214,74.217,12520000.0
2008-04-14 18:13:00,74.228,74.249,74.221,74.249,8640000.0
2008-04-14 18:14:00,74.251,74.265,74.249,74.251,13190000.0
2008-04-14 18:15:00,74.257,74.259,74.243,74.243,8490000.0
2008-04-14 18:16:00,74.224,74.229,74.208,74.212,13700000.0
2008-04-14 18:17:00,74.195,74.222,74.187,74.187,11720000.0
2008-04-14 18:18:00,74.206,74.206,74.181,74.188,16070000.0
2008-04-14 18:19:00,74.203,74.207,74.191,74.191,9580000.0
2008-04-14 18:20:00,74.197,74.199,74.177,74.193,16000000.0
2008-04-14 18:21:00,74.204,74.214,74.19,74.213,12620000.0
2008-04-14 18:22:00,74.215,74.224,74.214,74.216,12960000.0
2008-04-14 18:23:00,74.221,74.223,74.212,74.212,6800000.0
2008-04-14 18:24:00,74.23,74.245,74.225,74.234,22360000.0
2008-04-14 18:25:00,74.267,74.278,74.264,74.278,12960000.0
2008-04-14 18:26:00,74.303,74.306,74.265,74.302,17750000.0
2008-04-14 18:27:00,74.268,74.278,74.258,74.276,12040000.0
2008-04-14 18:28:00,74.236,74.268,74.236,74.256,10900000.0
2008-04-14 18:29:00,74.278,74.281,74.27,74.28,7520000.0
2008-04-14 18:30:00,74.307,74.307,74.259,74.259,12960000.0
2008-04-14 18:31:00,74.262,74.268,74.252,74.268,14840000.0
2008-04-14 18:32:00,74.26,74.264,74.234,74.24,17690000.0
2008-04-14 18:33:00,74.228,74.238,74.217,74.238,13190000.0
2008-04-14 18:34:00,74.257,74.263,74.235,74.254,17400000.0
2008-04-14 18:35:00,74.232,74.245,74.225,74.245,11280000.0
2008-04-14 18:36:00,74.269,74.269,74.236,74.246,13940000.0
2008-04-14 18:37:00,74.281,74.288,74.264,74.264,10350000.0
2008-04-14 18:38:00,74.275,74.279,74.263,74.275,10600000.0
2008-04-14 18:39:00,74.272,74.276,74.257,74.275,9820000.0
2008-04-14 18:40:00,74.275,74.284,74.253,74.258,13000000.0
2008-04-14 18:41:00,74.261,74.265,74.25,74.265,8460000.0
2008-04-14 18:42:00,74.281,74.293,74.229,74.265,15630000.0
2008-04-14 18:43:00,74.273,74.273,74.245,74.262,13280000.0
2008-04-14 18:44:00,74.267,74.295,74.267,74.276,8310000.0
2008-04-14 18:45:00,74.324,74.341,74.292,74.314,14450000.0
2008-04-14 18:46:00,74.308,74.323,74.308,74.313,17170000.0
2008-04-14 18:47:00,74.332,74.361,74.332,74.359,9010000.0
2008-04-14 18:48:00,74.386,74.429,74.336,74.417,14080000.0
2008-04-14 18:49:00,74.432,74.437,74.422,74.422,21050000.0
2008-04-14 18:50:00,74.458,74.475,74.425,74.468,15960000.0
2008-04-14 18:51:00,74.47,74.47,74.457,74.457,3380000.0
2008-04-14 18:52:00,74.454,74.454,74.427,74.435,10900000.0
2008-04-14 18:53:00,74.435,74.444,74.431,74.444,16750000.0
2008-04-14 18:54:00,74.444,74.446,74.424,74.446,14080000.0
2008-04-14 18:55:00,74.43,74.432,74.411,74.421,13950000.0
2008-04-14 18:56:00,74.398,74.408,74.394,74.396,16230000.0
2008-04-14 18:57:00,74.42,74.424,74.393,74.412,12400000.0
2008-04-14 18:58:00,74.423,74.434,74.423,74.427,6020000.0
2008-04-14 18:59:00,74.425,74.434,74.398,74.417,20360000.0
2008-04-14 19:00:00,74.451,74.451,74.422,74.422,14350000.0
2008-04-14 19:01:00,74.445,74.448,74.419,74.434,10600000.0
2008-04-14 19:02:00,74.434,74.457,74.429,74.438,18420000.0
2008-04-14 19:03:00,74.431,74.436,74.398,74.398,11120000.0
2008-04-14 19:04:00,74.409,74.409,74.388,74.398,9060000.0
2008-04-14 19:05:00,74.403,74.416,74.384,74.392,17360000.0
2008-04-14 19:06:00,74.401,74.403,74.391,74.4,15230000.0
2008-04-14 19:07:00,74.387,74.403,74.387,74.399,14650000.0
2008-04-14 19:08:00,74.383,74.392,74.376,74.392,12230000.0
2008-04-14 19:09:00,74.421,74.422,74.408,74.411,18590000.0
2008-04-14 19:10:00,74.411,74.411,74.391,74.409,8460000.0
2008-04-14 19:11:00,74.415,74.43,74.397,74.419,19950000.0
2008-04-14 19:12:00,74.416,74.45,74.411,74.423,17330000.0
2008-04-14 19:13:00,74.419,74.432,74.404,74.404,5670000.0
2008-04-14 19:14:00,74.421,74.421,74.381,74.381,14470000.0
2008-04-14 19:15:00,74.392,74.394,74.377,74.392,17350000.0
2008-04-14 19:16:00,74.373,74.377,74.329,74.358,8830000.0
2008-04-14 19:17:00,74.334,74.344,74.324,74.325,15220000.0
2008-04-14 19:18:00,74.329,74.344,74.321,74.321,5120000.0
2008-04-14 19:19:00,74.348,74.359,74.344,74.359,8860000.0
2008-04-14 19:20:00,74.368,74.379,74.358,74.363,13760000.0
2008-04-14 19:21:00,74.368,74.371,74.362,74.365,10710000.0
2008-04-14 19:22:00,74.357,74.359,74.336,74.336,13750000.0
2008-04-14 19:23:00,74.367,74.367,74.355,74.367,13270000.0
2008-04-14 19:24:00,74.362,74.378,74.358,74.374,15590000.0
2008-04-14 19:25:00,74.373,74.373,74.339,74.357,8270000.0
2008-04-14 19:26:00,74.359,74.363,74.346,74.352,9400000.0
2008-04-14 19:27:00,74.349,74.359,74.34,74.348,10720000.0
2008-04-14 19:28:00,74.335,74.356,74.335,74.339,14100000.0
2008-04-14 19:29:00,74.361,74.379,74.359,74.359,11470000.0
2008-04-14 19:30:00,74.357,74.362,74.353,74.357,22350000.0
2008-04-14 19:31:00,74.365,74.365,74.319,74.335,10900000.0
2008-04-14 19:32:00,74.34,74.34,74.33,74.336,6650000.0
2008-04-14 19:33:00,74.336,74.336,74.33,74.331,11870000.0
2008-04-14 19:34:00,74.345,74.358,74.32,74.323,18790000.0
2008-04-14 19:35:00,74.311,74.323,74.311,74.323,7510000.0
2008-04-14 19:36:00,74.348,74.36,74.347,74.353,11880000.0
2008-04-14 19:37:00,74.321,74.342,74.321,74.342,6980000.0
2008-04-14 19:38:00,74.329,74.329,74.301,74.308,15250000.0
2008-04-14 19:39:00,74.309,74.322,74.309,74.314,9210000.0
2008-04-14 19:40:00,74.301,74.305,74.299,74.305,4220000.0
2008-04-14 19:41:00,74.317,74.329,74.317,74.321,10360000.0
2008-04-14 19:42:00,74.349,74.358,74.345,74.347,12440000.0
2008-04-14 19:43:00,74.317,74.337,74.313,74.327,12590000.0
2008-04-14 19:44:00,74.298,74.347,74.295,74.333,16900000.0
2008-04-14 19:45:00,74.353,74.353,74.328,74.337,9840000.0
2008-04-14 19:46:00,74.339,74.374,74.339,74.344,7900000.0
2008-04-14 19:47:00,74.323,74.34,74.317,74.327,17510000.0
2008-04-14 19:48:00,74.326,74.331,74.317,74.327,13570000.0
2008-04-14 19:49:00,74.319,74.33,74.294,74.3,10740000.0
2008-04-14 19:50:00,74.318,74.325,74.315,74.32,12620000.0
2008-04-14 19:51:00,74.33,74.333,74.314,74.333,15250000.0
2008-04-14 19:52:00,74.314,74.314,74.292,74.293,12760000.0
2008-04-14 19:53:00,74.293,74.315,74.293,74.311,9430000.0
2008-04-14 19:54:00,74.313,74.318,74.299,74.318,19750000.0
2008-04-14 19:55:00,74.3,74.306,74.294,74.3,8080000.0
2008-04-14 19:56:00,74.307,74.327,74.304,74.308,11280000.0
2008-04-14 19:57:00,74.322,74.329,74.309,74.316,18400000.0
2008-04-14 19:58:00,74.31,74.319,74.3,74.319,6950000.0
2008-04-14 19:59:00,74.301,74.301,74.297,74.297,6980000.0
2008-04-14 20:00:00,74.348,74.366,74.302,74.304,13520000.0
2008-04-14 20:01:00,74.307,74.311,74.293,74.301,14160000.0
2008-04-14 20:02:00,74.311,74.325,74.311,74.311,7700000.0
2008-04-14 20:03:00,74.333,74.34,74.318,74.336,19720000.0
2008-04-14 20:04:00,74.315,74.335,74.315,74.328,8640000.0
2008-04-14 20:05:00,74.33,74.342,74.31,74.342,8340000.0
2008-04-14 20:06:00,74.339,74.339,74.317,74.317,5260000.0
2008-04-14 20:07:00,74.316,74.317,74.312,74.317,13410000.0
2008-04-14 20:08:00,74.311,74.316,74.305,74.309,15670000.0
2008-04-14 20:09:00,74.321,74.321,74.296,74.298,7370000.0
2008-04-14 20:10:00,74.309,74.321,74.309,74.313,12770000.0
2008-04-14 20:11:00,74.319,74.324,74.287,74.306,8720000.0
2008-04-14 20:12:00,74.292,74.314,74.276,74.314,12780000.0
2008-04-14 20:13:00,74.296,74.298,74.296,74.298,3190000.0
2008-04-14 20:14:00,74.282,74.284,74.274,74.283,13950000.0
2008-04-14 20:15:00,74.29,74.293,74.268,74.291,14510000.0
2008-04-14 20:16:00,74.29,74.304,74.288,74.288,6400000.0
2008-04-14 20:17:00,74.303,74.328,74.303,74.314,14090000.0
2008-04-14 20:18:00,74.316,74.322,74.296,74.301,14500000.0
2008-04-14 20:19:00,74.312,74.326,74.305,74.309,16150000.0
2008-04-14 20:20:00,74.326,74.341,74.31,74.326,15800000.0
2008-04-14 20:21:00,74.349,74.349,74.327,74.347,7900000.0
2008-04-14 20:22:00,74.316,74.326,74.314,74.316,15830000.0
2008-04-14 20:23:00,74.339,74.344,74.313,74.344,11310000.0
2008-04-14 20:24:00,74.361,74.379,74.335,74.37,18040000.0
2008-04-14 20:25:00,74.347,74.347,74.326,74.334,12400000.0
2008-04-14 20:26:00,74.314,74.314,74.313,74.313,2630000.0
2008-04-14 20:27:00,74.323,74.331,74.32,74.32,6590000.0
2008-04-14 20:28:00,74.299,74.312,74.299,74.304,8680000.0
2008-04-14 20:29:00,74.316,74.325,74.31,74.325,11080000.0
2008-04-14 20:30:00,74.33,74.331,74.327,74.327,6990000.0
2008-04-14 20:31:00,74.333,74.361,74.324,74.361,9950000.0
2008-04-14 20:32:00,74.364,74.371,74.331,74.353,13620000.0
2008-04-14 20:33:00,74.368,74.371,74.358,74.371,20170000.0
2008-04-14 20:34:00,74.375,74.376,74.368,74.368,6580000.0
2008-04-14 20:35:00,74.336,74.373,74.336,74.348,17220000.0
2008-04-14 20:36:00,74.364,74.393,74.364,74.365,13720000.0
2008-04-14 20:37:00,74.37,74.387,74.37,74.385,17090000.0
2008-04-14 20:38:00,74.375,74.381,74.371,74.371,7560000.0
2008-04-14 20:39:00,74.39,74.398,74.381,74.388,11500000.0
2008-04-14 20:40:00,74.374,74.387,74.364,74.381,6430000.0
2008-04-14 20:41:00,74.375,74.38,74.375,74.38,6770000.0
2008-04-14 20:42:00,74.388,74.388,74.372,74.375,18210000.0
2008-04-14 20:43:00,74.362,74.379,74.361,74.361,12610000.0
2008-04-14 20:44:00,74.399,74.416,74.383,74.411,12250000.0
2008-04-14 20:45:00,74.423,74.423,74.409,74.412,4700000.0
2008-04-14 20:46:00,74.424,74.439,74.419,74.439,14880000.0
2008-04-14 20:47:00,74.44,74.451,74.427,74.451,13710000.0
2008-04-14 20:48:00,74.459,74.459,74.426,74.45,13220000.0
2008-04-14 20:49:00,74.424,74.447,74.418,74.418,10220000.0
2008-04-14 20:50:00,74.411,74.413,74.362,74.377,11690000.0
2008-04-14 20:51:00,74.358,74.362,74.34,74.361,11540000.0
2008-04-14 20:52:00,74.344,74.353,74.338,74.351,12960000.0
2008-04-14 20:53:00,74.34,74.34,74.34,74.34,1690000.0
2008-04-14 20:54:00,74.353,74.353,74.351,74.351,2630000.0
2008-04-14 20:55:00,74.342,74.356,74.334,74.344,16160000.0
2008-04-14 20:56:00,74.343,74.353,74.343,74.344,17910000.0
2008-04-14 20:57:00,74.354,74.357,74.334,74.34,8310000.0
2008-04-14 20:58:00,74.341,74.341,74.321,74.33,11720000.0
2008-04-14 20:59:00,74.321,74.322,74.311,74.315,11390000.0
2008-04-14 21:00:00,74.344,74.356,74.333,74.356,12110000.0
2008-04-14 21:01:00,74.38,74.388,74.379,74.382,12620000.0
2008-04-14 21:02:00,74.376,74.381,74.368,74.369,18070000.0
2008-04-14 21:03:00,74.364,74.364,74.331,74.358,15210000.0
2008-04-14 21:04:00,74.342,74.356,74.342,74.347,14170000.0
2008-04-14 21:05:00,74.346,74.351,74.34,74.34,7140000.0
2008-04-14 21:06:00,74.347,74.347,74.34,74.34,5490000.0
2008-04-14 21:07:00,74.336,74.343,74.331,74.332,9250000.0
2008-04-14 21:08:00,74.327,74.332,74.319,74.326,11840000.0
2008-04-14 21:09:00,74.344,74.344,74.343,74.343,4510000.0
2008-04-14 21:10:00,74.354,74.356,74.349,74.355,10150000.0
2008-04-14 21:11:00,74.342,74.342,74.33,74.336,5640000.0
2008-04-14 21:12:00,74.34,74.352,74.332,74.334,13380000.0
2008-04-14 21:13:00,74.342,74.355,74.342,74.355,6570000.0
2008-04-14 21:14:00,74.343,74.347,74.342,74.347,9580000.0
2008-04-14 21:15:00,74.359,74.365,74.359,74.363,9770000.0
2008-04-14 21:16:00,74.367,74.367,74.367,74.367,1500000.0
2008-04-14 21:18:00,74.371,74.383,74.363,74.369,132770000.0
2008-04-14 21:19:00,74.358,74.373,74.357,74.369,42830000.0
2008-04-14 21:20:00,74.361,74.367,74.361,74.367,87020000.0
2008-04-14 21:21:00,74.375,74.39,74.371,74.385,123600000.0
2008-04-14 21:22:00,74.396,74.397,74.39,74.39,115340000.0
2008-04-14 21:23:00,74.377,74.388,74.377,74.385,71380000.0
2008-04-14 21:24:00,74.4,74.402,74.379,74.38,124060000.0
2008-04-14 21:25:00,74.389,74.396,74.389,74.396,118320000.0
2008-04-14 21:26:00,74.384,74.389,74.374,74.381,104920000.0
2008-04-14 21:27:00,74.392,74.392,74.375,74.379,105890000.0
2008-04-14 21:28:00,74.364,74.366,74.357,74.365,125020000.0
2008-04-14 21:30:00,74.388,74.388,74.351,74.365,140910000.0
2008-04-14 21:31:00,74.375,74.379,74.371,74.371,51010000.0
2008-04-14 21:32:00,74.376,74.376,74.37,74.376,95060000.0
2008-04-14 21:33:00,74.398,74.415,74.376,74.402,137990000.0
2008-04-14 21:34:00,74.397,74.408,74.392,74.403,123500000.0
2008-04-14 21:36:00,74.412,74.414,74.402,74.405,133580000.0
2008-04-14 21:37:00,74.391,74.405,74.383,74.391,43080000.0
2008-04-14 21:38:00,74.399,74.401,74.396,74.398,94790000.0
2008-04-14 21:39:00,74.419,74.423,74.415,74.418,138830000.0
2008-04-14 21:40:00,74.404,74.408,74.375,74.391,118910000.0
2008-04-14 21:41:00,74.375,74.385,74.373,74.373,68840000.0
2008-04-14 21:42:00,74.384,74.392,74.372,74.392,137640000.0
2008-04-14 21:43:00,74.387,74.389,74.386,74.389,128410000.0
2008-04-14 21:45:00,74.411,74.417,74.399,74.4,131710000.0
2008-04-14 21:46:00,74.404,74.413,74.401,74.401,43030000.0
2008-04-14 21:47:00,74.407,74.407,74.399,74.399,77960000.0
2008-04-14 21:48:00,74.413,74.413,74.396,74.396,129130000.0
2008-04-14 21:49:00,74.395,74.396,74.391,74.396,109170000.0
2008-04-14 21:50:00,74.387,74.389,74.386,74.388,64480000.0
2008-04-14 21:51:00,74.395,74.397,74.388,74.389,125920000.0
2008-04-14 21:52:00,74.377,74.387,74.377,74.381,117320000.0
2008-04-14 21:53:00,74.385,74.385,74.373,74.379,98610000.0
2008-04-14 21:54:00,74.384,74.384,74.373,74.373,104380000.0
2008-04-14 21:55:00,74.36,74.367,74.359,74.366,122090000.0
2008-04-14 21:56:00,74.353,74.363,74.344,74.357,50170000.0
2008-04-14 21:57:00,74.362,74.365,74.353,74.353,113970000.0
2008-04-14 21:58:00,74.362,74.366,74.358,74.361,75160000.0
2008-04-14 21:59:00,74.347,74.348,74.341,74.348,87760000.0
2008-04-14 22:00:00,74.377,74.377,74.347,74.347,42990000.0
2008-04-14 22:01:00,74.359,74.359,74.358,74.358,51190000.0
2008-04-14 22:02:00,74.344,74.345,74.34,74.341,22660000.0
2008-04-14 22:03:00,74.358,74.359,74.356,74.359,70970000.0
2008-04-14 22:04:00,74.349,74.349,74.338,74.344,73870000.0
2008-04-14 22:06:00,74.338,74.345,74.329,74.329,148040000.0
2008-04-14 22:07:00,74.328,74.338,74.307,74.32,52280000.0
2008-04-14 22:08:00,74.29,74.291,74.286,74.288,99010000.0
2008-04-14 22:09:00,74.303,74.303,74.29,74.29,150140000.0
2008-04-14 22:11:00,74.294,74.298,74.289,74.296,138800000.0
2008-04-14 22:12:00,74.335,74.34,74.335,74.339,52140000.0
2008-04-14 22:13:00,74.292,74.299,74.291,74.299,88320000.0
2008-04-14 22:14:00,74.308,74.313,74.305,74.308,143680000.0
2008-04-14 22:15:00,74.317,74.317,74.292,74.313,128990000.0
2008-04-14 22:16:00,74.3,74.306,74.299,74.305,75350000.0
2008-04-14 22:18:00,74.323,74.323,74.306,74.306,147540000.0
2008-04-14 22:19:00,74.297,74.306,74.297,74.306,54650000.0
2008-04-14 22:21:00,74.327,74.329,74.326,74.326,134480000.0
2008-04-14 22:22:00,74.324,74.325,74.314,74.322,45740000.0
2008-04-14 22:23:00,74.314,74.332,74.313,74.331,81460000.0
2008-04-14 22:24:00,74.352,74.352,74.335,74.337,133680000.0
2008-04-14 22:25:00,74.335,74.337,74.329,74.331,118440000.0
2008-04-14 22:26:00,74.335,74.337,74.329,74.335,73300000.0
2008-04-14 22:27:00,74.352,74.352,74.331,74.332,132220000.0
2008-04-14 22:28:00,74.335,74.345,74.33,74.337,123530000.0
2008-04-14 22:29:00,74.328,74.337,74.328,74.336,101640000.0
2008-04-14 22:30:00,74.369,74.374,74.356,74.369,105440000.0
2008-04-14 22:31:00,74.353,74.362,74.353,74.354,125670000.0
2008-04-14 22:32:00,74.363,74.364,74.351,74.351,56830000.0
2008-04-14 22:33:00,74.368,74.368,74.348,74.349,128160000.0
2008-04-14 22:35:00,74.367,74.369,74.365,74.365,130470000.0
2008-04-14 22:36:00,74.38,74.385,74.353,74.357,51170000.0
2008-04-14 22:37:00,74.372,74.379,74.37,74.371,87440000.0
2008-04-14 22:38:00,74.355,74.379,74.355,74.372,146190000.0
2008-04-14 22:39:00,74.383,74.383,74.373,74.376,135330000.0
2008-04-14 22:41:00,74.368,74.376,74.368,74.368,121790000.0
2008-04-14 22:42:00,74.376,74.376,74.348,74.366,46210000.0
2008-04-14 22:43:00,74.371,74.381,74.365,74.368,83960000.0
2008-04-14 22:44:00,74.379,74.382,74.375,74.379,119060000.0
2008-04-14 22:45:00,74.384,74.384,74.365,74.37,112600000.0
2008-04-14 22:46:00,74.373,74.374,74.342,74.342,62660000.0
2008-04-14 22:47:00,74.344,74.344,74.326,74.33,123770000.0
2008-04-14 22:48:00,74.35,74.363,74.35,74.363,115210000.0
2008-04-14 22:49:00,74.352,74.369,74.352,74.368,95650000.0
2008-04-14 22:50:00,74.343,74.354,74.314,74.332,101620000.0
2008-04-14 22:51:00,74.341,74.347,74.328,74.345,119730000.0
2008-04-14 22:52:00,74.341,74.352,74.334,74.352,52220000.0
2008-04-14 22:53:00,74.355,74.366,74.354,74.361,111170000.0
2008-04-14 22:54:00,74.39,74.39,74.362,74.362,72560000.0
2008-04-14 22:55:00,74.39,74.397,74.39,74.394,74940000.0
2008-04-14 22:56:00,74.384,74.393,74.384,74.391,37730000.0
2008-04-14 22:57:00,74.404,74.409,74.394,74.402,49620000.0
2008-04-14 22:58:00,74.399,74.405,74.399,74.4,21310000.0
2008-04-14 22:59:00,74.404,74.409,74.401,74.402,65900000.0
2008-04-14 23:00:00,74.409,74.409,74.399,74.405,69830000.0
2008-04-14 23:01:00,74.395,74.397,74.391,74.397,70110000.0
2008-04-14 23:02:00,74.413,74.415,74.403,74.403,60440000.0
2008-04-14 23:03:00,74.406,74.415,74.403,74.41,79840000.0
2008-04-14 23:04:00,74.398,74.407,74.393,74.398,103480000.0
2008-04-14 23:05:00,74.406,74.407,74.4,74.4,91440000.0
2008-04-14 23:06:00,74.414,74.414,74.392,74.392,49810000.0
2008-04-14 23:07:00,74.397,74.399,74.397,74.398,54760000.0
2008-04-14 23:08:00,74.391,74.397,74.391,74.396,81200000.0
2008-04-14 23:09:00,74.38,74.382,74.355,74.364,67840000.0
2008-04-14 23:10:00,74.35,74.356,74.35,74.351,67260000.0
2008-04-14 23:11:00,74.369,74.377,74.356,74.375,78040000.0
2008-04-14 23:12:00,74.395,74.403,74.389,74.391,64310000.0
2008-04-14 23:13:00,74.377,74.398,74.359,74.382,90870000.0
2008-04-14 23:14:00,74.368,74.382,74.357,74.368,47750000.0
2008-04-14 23:15:00,74.396,74.42,74.387,74.412,53190000.0
2008-04-14 23:16:00,74.41,74.418,74.409,74.413,82790000.0
2008-04-14 23:17:00,74.427,74.427,74.422,74.424,80070000.0
2008-04-14 23:18:00,74.459,74.459,74.457,74.458,80820000.0
2008-04-14 23:20:00,74.395,74.405,74.38,74.38,161630000.0
2008-04-14 23:21:00,74.422,74.422,74.398,74.398,56010000.0
2008-04-14 23:22:00,74.357,74.364,74.354,74.364,99570000.0
2008-04-14 23:24:00,74.391,74.395,74.359,74.367,139310000.0
2008-04-14 23:25:00,74.365,74.37,74.365,74.369,47500000.0
2008-04-14 23:26:00,74.374,74.374,74.362,74.373,93030000.0
2008-04-14 23:27:00,74.402,74.402,74.384,74.396,133180000.0
2008-04-14 23:28:00,74.409,74.41,74.406,74.407,111760000.0
2008-04-14 23:29:00,74.4,74.406,74.4,74.401,68570000.0
2008-04-14 23:30:00,74.413,74.413,74.394,74.394,115530000.0
2008-04-14 23:31:00,74.376,74.379,74.376,74.379,124040000.0
2008-04-14 23:32:00,74.371,74.376,74.371,74.372,105110000.0
2008-04-14 23:33:00,74.382,74.382,74.358,74.358,100460000.0
2008-04-14 23:34:00,74.356,74.361,74.341,74.361,129490000.0
2008-04-14 23:35:00,74.374,74.374,74.361,74.373,55090000.0
2008-04-14 23:36:00,74.399,74.399,74.361,74.361,129250000.0
2008-04-14 23:37:00,74.349,74.352,74.325,74.328,83290000.0
2008-04-14 23:39:00,74.337,74.339,74.335,74.335,142050000.0
2008-04-14 23:40:00,74.348,74.364,74.348,74.364,43440000.0
2008-04-14 23:41:00,74.362,74.368,74.359,74.368,89030000.0
2008-04-14 23:42:00,74.376,74.376,74.368,74.37,153650000.0
2008-04-14 23:43:00,74.36,74.37,74.359,74.366,127220000.0
2008-04-14 23:45:00,74.389,74.389,74.36,74.36,140180000.0
2008-04-14 23:46:00,74.365,74.37,74.365,74.369,52220000.0
2008-04-14 23:47:00,74.362,74.367,74.361,74.366,100020000.0
2008-04-14 23:48:00,74.389,74.393,74.385,74.388,140720000.0
2008-04-14 23:51:00,74.387,74.389,74.386,74.386,141950000.0
2008-04-14 23:52:00,74.36,74.39,74.36,74.39,50530000.0
2008-04-14 23:53:00,74.405,74.406,74.391,74.399,81240000.0
2008-04-14 23:54:00,74.413,74.42,74.381,74.391,145860000.0
2008-04-14 23:55:00,74.379,74.38,74.376,74.377,130190000.0
2008-04-14 23:56:00,74.388,74.389,74.386,74.388,75260000.0
2008-04-14 23:57:00,74.394,74.395,74.381,74.387,140600000.0
2008-04-14 23:59:00,74.402,74.416,74.392,74.4,141220000.0
2008-04-15 00:00:00,74.418,74.418,74.395,74.402,48440000.0
2008-04-15 00:01:00,74.439,74.44,74.425,74.435,89810000.0
2008-04-15 00:02:00,74.431,74.448,74.431,74.443,133420000.0
2008-04-15 00:03:00,74.444,74.445,74.416,74.432,115230000.0
2008-04-15 00:04:00,74.426,74.432,74.421,74.423,70020000.0
2008-04-15 00:05:00,74.438,74.44,74.434,74.437,128250000.0
2008-04-15 00:06:00,74.448,74.449,74.428,74.428,116710000.0
2008-04-15 00:07:00,74.428,74.429,74.424,74.427,102370000.0
2008-04-15 00:08:00,74.447,74.45,74.446,74.449,98940000.0
2008-04-15 00:09:00,74.456,74.462,74.444,74.449,130810000.0
2008-04-15 00:10:00,74.444,74.455,74.442,74.448,56810000.0
2008-04-15 00:11:00,74.433,74.434,74.423,74.427,118250000.0
2008-04-15 00:12:00,74.459,74.459,74.454,74.458,80810000.0
2008-04-15 00:13:00,74.419,74.425,74.419,74.421,86230000.0
2008-04-15 00:15:00,74.455,74.456,74.446,74.446,148770000.0
2008-04-15 00:16:00,74.422,74.424,74.412,74.413,47190000.0
2008-04-15 00:17:00,74.421,74.43,74.42,74.426,87630000.0
2008-04-15 00:18:00,74.442,74.444,74.423,74.424,137690000.0
2008-04-15 00:19:00,74.429,74.434,74.425,74.428,116230000.0
2008-04-15 00:21:00,74.448,74.448,74.417,74.425,128490000.0
2008-04-15 00:22:00,74.416,74.42,74.416,74.419,47820000.0
2008-04-15 00:23:00,74.429,74.431,74.426,74.428,83290000.0
2008-04-15 00:24:00,74.455,74.455,74.424,74.427,128780000.0
2008-04-15 00:25:00,74.425,74.428,74.419,74.422,108210000.0
2008-04-15 00:26:00,74.427,74.429,74.426,74.427,74330000.0
2008-04-15 00:27:00,74.443,74.443,74.424,74.426,131170000.0
2008-04-15 00:28:00,74.419,74.427,74.419,74.421,126000000.0
2008-04-15 00:29:00,74.424,74.428,74.421,74.428,99540000.0
2008-04-15 00:30:00,74.459,74.46,74.436,74.436,112990000.0
2008-04-15 00:31:00,74.441,74.446,74.44,74.446,127350000.0
2008-04-15 00:32:00,74.457,74.458,74.451,74.456,57560000.0
2008-04-15 00:33:00,74.467,74.47,74.466,74.469,115720000.0
2008-04-15 00:34:00,74.455,74.465,74.453,74.462,84740000.0
2008-04-15 00:36:00,74.482,74.482,74.463,74.469,151140000.0
2008-04-15 00:39:00,74.481,74.482,74.461,74.461,131400000.0
2008-04-15 00:40:00,74.465,74.469,74.463,74.469,44100000.0
2008-04-15 00:41:00,74.459,74.461,74.456,74.458,94970000.0
2008-04-15 00:42:00,74.471,74.474,74.454,74.459,132950000.0
2008-04-15 00:43:00,74.464,74.468,74.46,74.461,115580000.0
2008-04-15 00:44:00,74.448,74.456,74.448,74.454,75440000.0
2008-04-15 00:45:00,74.485,74.486,74.455,74.465,139120000.0
2008-04-15 00:46:00,74.448,74.458,74.448,74.458,124790000.0
2008-04-15 00:47:00,74.463,74.464,74.455,74.457,98450000.0
2008-04-15 00:48:00,74.472,74.476,74.463,74.464,121570000.0
2008-04-15 00:49:00,74.467,74.467,74.459,74.459,125540000.0
2008-04-15 00:51:00,74.484,74.493,74.466,74.472,166320000.0
2008-04-15 00:53:00,74.466,74.469,74.465,74.465,152800000.0
2008-04-15 00:54:00,74.481,74.481,74.466,74.466,49780000.0
2008-04-15 00:56:00,74.454,74.471,74.454,74.46,121890000.0
2008-04-15 00:57:00,74.495,74.509,74.479,74.504,45290000.0
2008-04-15 00:58:00,74.496,74.497,74.49,74.49,79000000.0
2008-04-15 00:59:00,74.495,74.496,74.484,74.495,120940000.0
2008-04-15 01:00:00,74.51,74.51,74.485,74.499,115190000.0
2008-04-15 01:01:00,74.484,74.486,74.48,74.484,61800000.0
2008-04-15 01:02:00,74.493,74.493,74.479,74.481,121200000.0
2008-04-15 01:03:00,74.485,74.494,74.483,74.484,111470000.0
2008-04-15 01:04:00,74.485,74.49,74.482,74.485,92990000.0
2008-04-15 01:05:00,74.463,74.464,74.452,74.453,95110000.0
2008-04-15 01:06:00,74.459,74.463,74.45,74.461,126700000.0
2008-04-15 01:07:00,74.468,74.468,74.458,74.458,49850000.0
2008-04-15 01:08:00,74.46,74.471,74.457,74.458,110550000.0
2008-04-15 01:09:00,74.468,74.47,74.448,74.453,76160000.0
2008-04-15 01:10:00,74.436,74.438,74.431,74.431,87380000.0
2008-04-15 01:11:00,74.444,74.444,74.441,74.441,40040000.0
2008-04-15 01:12:00,74.444,74.444,74.43,74.438,53380000.0
2008-04-15 01:13:00,74.423,74.425,74.407,74.407,18450000.0
2008-04-15 01:14:00,74.396,74.397,74.389,74.396,58600000.0
2008-04-15 01:15:00,74.413,74.414,74.395,74.399,68810000.0
2008-04-15 01:16:00,74.389,74.397,74.389,74.397,68390000.0
2008-04-15 01:17:00,74.392,74.398,74.391,74.398,63330000.0
2008-04-15 01:18:00,74.403,74.404,74.394,74.394,91790000.0
2008-04-15 01:19:00,74.396,74.398,74.39,74.396,98680000.0
2008-04-15 01:20:00,74.408,74.416,74.404,74.404,93970000.0
2008-04-15 01:21:00,74.409,74.41,74.406,74.406,49410000.0
2008-04-15 01:22:00,74.398,74.407,74.398,74.407,55710000.0
2008-04-15 01:23:00,74.399,74.4,74.397,74.398,72470000.0
2008-04-15 01:24:00,74.412,74.413,74.404,74.409,61410000.0
2008-04-15 01:25:00,74.419,74.419,74.417,74.418,79310000.0
2008-04-15 01:26:00,74.417,74.449,74.416,74.449,90310000.0
2008-04-15 01:27:00,74.455,74.456,74.442,74.456,70490000.0
2008-04-15 01:29:00,74.434,74.437,74.414,74.414,124580000.0
2008-04-15 01:30:00,74.416,74.45,74.408,74.45,46440000.0
2008-04-15 01:31:00,74.47,74.473,74.463,74.47,81720000.0
2008-04-15 01:32:00,74.491,74.498,74.489,74.489,130120000.0
2008-04-15 01:33:00,74.5,74.501,74.474,74.475,120050000.0
2008-04-15 01:34:00,74.468,74.47,74.453,74.457,63180000.0
2008-04-15 01:35:00,74.448,74.45,74.444,74.447,119580000.0
2008-04-15 01:36:00,74.458,74.458,74.435,74.447,122350000.0
2008-04-15 01:37:00,74.44,74.46,74.436,74.436,99530000.0
2008-04-15 01:38:00,74.422,74.441,74.412,74.441,103160000.0
2008-04-15 01:39:00,74.452,74.452,74.433,74.433,123530000.0
2008-04-15 01:40:00,74.439,74.444,74.431,74.437,48570000.0
2008-04-15 01:41:00,74.408,74.41,74.406,74.409,117260000.0
2008-04-15 01:42:00,74.424,74.424,74.404,74.419,79200000.0
2008-04-15 01:43:00,74.417,74.418,74.408,74.418,80830000.0
2008-04-15 01:44:00,74.409,74.417,74.409,74.412,41930000.0
2008-04-15 01:45:00,74.424,74.424,74.41,74.41,50100000.0
2008-04-15 01:46:00,74.415,74.416,74.411,74.415,20460000.0
2008-04-15 01:47:00,74.411,74.418,74.41,74.417,60990000.0
2008-04-15 01:48:00,74.445,74.445,74.412,74.413,78740000.0
2008-04-15 01:49:00,74.412,74.412,74.395,74.395,72380000.0
2008-04-15 01:50:00,74.403,74.409,74.4,74.4,68320000.0
2008-04-15 01:51:00,74.42,74.42,74.397,74.397,89850000.0
2008-04-15 01:52:00,74.398,74.406,74.394,74.406,102710000.0
2008-04-15 01:53:00,74.399,74.412,74.394,74.412,88900000.0
2008-04-15 01:54:00,74.435,74.436,74.428,74.435,51630000.0
2008-04-15 01:55:00,74.434,74.463,74.434,74.463,58470000.0
2008-04-15 01:56:00,74.458,74.483,74.454,74.482,80730000.0
2008-04-15 01:57:00,74.511,74.511,74.477,74.482,61870000.0
2008-04-15 01:58:00,74.467,74.474,74.461,74.462,73780000.0
2008-04-15 02:00:00,74.486,74.486,74.461,74.464,10730000.0
2008-04-15 02:01:00,74.476,74.476,74.461,74.461,110920000.0
2008-04-15 02:02:00,74.469,74.469,74.467,74.468,70950000.0
2008-04-15 02:03:00,74.49,74.497,74.482,74.497,86950000.0
2008-04-15 02:04:00,74.49,74.495,74.482,74.482,100170000.0
2008-04-15 02:05:00,74.484,74.484,74.471,74.471,119660000.0
2008-04-15 02:06:00,74.476,74.477,74.47,74.475,107860000.0
2008-04-15 02:07:00,74.471,74.476,74.468,74.468,120850000.0
2008-04-15 02:08:00,74.459,74.464,74.453,74.454,127350000.0
2008-04-15 02:09:00,74.466,74.466,74.43,74.442,97090000.0
2008-04-15 02:10:00,74.429,74.437,74.429,74.43,80020000.0
2008-04-15 02:11:00,74.419,74.437,74.419,74.437,134040000.0
2008-04-15 02:12:00,74.446,74.448,74.441,74.442,106640000.0
2008-04-15 02:13:00,74.448,74.451,74.446,74.448,56770000.0
2008-04-15 02:15:00,74.461,74.461,74.455,74.455,4510000.0
2008-04-15 02:16:00,74.456,74.456,74.433,74.433,100030000.0
2008-04-15 02:17:00,74.435,74.445,74.432,74.432,158320000.0
2008-04-15 02:18:00,74.458,74.463,74.456,74.458,116210000.0
2008-04-15 02:19:00,74.435,74.435,74.424,74.424,59560000.0
2008-04-15 02:20:00,74.411,74.414,74.399,74.399,117320000.0
2008-04-15 02:21:00,74.408,74.408,74.39,74.405,14280000.0
2008-04-15 02:22:00,74.397,74.408,74.397,74.408,70590000.0
2008-04-15 02:23:00,74.398,74.404,74.392,74.404,106230000.0
2008-04-15 02:24:00,74.422,74.422,74.389,74.389,7130000.0
2008-04-15 02:25:00,74.371,74.375,74.363,74.363,15250000.0
2008-04-15 02:26:00,74.354,74.378,74.347,74.366,102140000.0
2008-04-15 02:27:00,74.39,74.39,74.374,74.376,11470000.0
2008-04-15 02:28:00,74.388,74.389,74.388,74.389,2820000.0
2008-04-15 02:29:00,74.381,74.393,74.381,74.389,61460000.0
2008-04-15 02:30:00,74.413,74.413,74.378,74.388,113310000.0
2008-04-15 02:31:00,74.374,74.374,74.364,74.368,6770000.0
2008-04-15 02:32:00,74.378,74.393,74.373,74.393,158560000.0
2008-04-15 02:33:00,74.407,74.414,74.39,74.406,120660000.0
2008-04-15 02:34:00,74.416,74.418,74.412,74.412,64260000.0
2008-04-15 02:35:00,74.4,74.406,74.4,74.405,116910000.0
2008-04-15 02:36:00,74.437,74.439,74.437,74.439,4880000.0
2008-04-15 02:37:00,74.401,74.408,74.401,74.406,133640000.0
2008-04-15 02:39:00,74.425,74.425,74.412,74.418,105220000.0
2008-04-15 02:40:00,74.41,74.424,74.41,74.417,93410000.0
2008-04-15 02:41:00,74.429,74.443,74.424,74.438,165730000.0
2008-04-15 02:42:00,74.455,74.455,74.443,74.443,121190000.0
2008-04-15 02:43:00,74.428,74.431,74.426,74.429,63690000.0
2008-04-15 02:44:00,74.437,74.437,74.43,74.437,107100000.0
2008-04-15 02:45:00,74.463,74.463,74.426,74.426,17280000.0
2008-04-15 02:46:00,74.416,74.416,74.41,74.41,6580000.0
2008-04-15 02:47:00,74.419,74.435,74.419,74.43,159320000.0
2008-04-15 02:48:00,74.445,74.445,74.43,74.438,105580000.0
2008-04-15 02:49:00,74.449,74.454,74.442,74.448,65720000.0
2008-04-15 02:50:00,74.458,74.459,74.449,74.455,105360000.0
2008-04-15 02:51:00,74.487,74.487,74.482,74.482,5450000.0
2008-04-15 02:52:00,74.47,74.476,74.461,74.461,85280000.0
2008-04-15 02:53:00,74.439,74.461,74.439,74.457,157670000.0
2008-04-15 02:54:00,74.483,74.483,74.464,74.464,108080000.0
2008-04-15 02:55:00,74.461,74.471,74.445,74.451,68100000.0
2008-04-15 02:56:00,74.44,74.452,74.433,74.444,104430000.0
2008-04-15 02:57:00,74.462,74.462,74.45,74.45,7520000.0
2008-04-15 02:58:00,74.455,74.46,74.45,74.458,113370000.0
2008-04-15 02:59:00,74.467,74.476,74.461,74.461,67070000.0
2008-04-15 03:00:00,74.495,74.495,74.462,74.462,115540000.0
2008-04-15 03:01:00,74.473,74.479,74.466,74.473,18640000.0
2008-04-15 03:03:00,74.464,74.48,74.464,74.477,21280000.0
2008-04-15 03:04:00,74.47,74.493,74.464,74.482,114640000.0
2008-04-15 03:05:00,74.449,74.457,74.449,74.457,62310000.0
2008-04-15 03:06:00,74.467,74.467,74.449,74.449,112860000.0
2008-04-15 03:07:00,74.462,74.468,74.453,74.453,10890000.0
2008-04-15 03:08:00,74.466,74.474,74.452,74.458,92640000.0
2008-04-15 03:09:00,74.474,74.475,74.456,74.475,167180000.0
2008-04-15 03:10:00,74.447,74.463,74.443,74.463,118480000.0
2008-04-15 03:11:00,74.441,74.455,74.441,74.455,67240000.0
2008-04-15 03:12:00,74.459,74.46,74.455,74.457,109190000.0
2008-04-15 03:13:00,74.445,74.445,74.441,74.441,6610000.0
2008-04-15 03:14:00,74.43,74.436,74.429,74.436,105680000.0
2008-04-15 03:15:00,74.474,74.474,74.472,74.472,4880000.0
2008-04-15 03:16:00,74.45,74.459,74.446,74.449,18840000.0
2008-04-15 03:17:00,74.459,74.474,74.453,74.467,102740000.0
2008-04-15 03:18:00,74.471,74.471,74.446,74.451,20670000.0
2008-04-15 03:19:00,74.455,74.455,74.45,74.45,7510000.0
2008-04-15 03:20:00,74.46,74.48,74.454,74.46,133210000.0
2008-04-15 03:21:00,74.463,74.463,74.448,74.46,145690000.0
2008-04-15 03:22:00,74.467,74.467,74.459,74.459,117480000.0
2008-04-15 03:23:00,74.458,74.467,74.445,74.465,96020000.0
2008-04-15 03:24:00,74.473,74.473,74.446,74.446,160050000.0
2008-04-15 03:25:00,74.441,74.441,74.417,74.428,110390000.0
2008-04-15 03:26:00,74.423,74.453,74.423,74.439,67040000.0
2008-04-15 03:27:00,74.447,74.453,74.433,74.438,114850000.0
2008-04-15 03:28:00,74.436,74.445,74.428,74.438,19530000.0
2008-04-15 03:29:00,74.454,74.454,74.433,74.436,106690000.0
2008-04-15 03:30:00,74.443,74.452,74.438,74.448,22170000.0
2008-04-15 03:31:00,74.454,74.454,74.444,74.448,11080000.0
2008-04-15 03:32:00,74.464,74.489,74.458,74.474,112620000.0
2008-04-15 03:33:00,74.491,74.527,74.488,74.509,21070000.0
2008-04-15 03:34:00,74.527,74.546,74.518,74.546,22660000.0
2008-04-15 03:35:00,74.535,74.542,74.518,74.521,66360000.0
2008-04-15 03:36:00,74.522,74.523,74.492,74.523,116810000.0
2008-04-15 03:37:00,74.533,74.554,74.522,74.529,18450000.0
2008-04-15 03:38:00,74.548,74.585,74.516,74.554,114750000.0
2008-04-15 03:39:00,74.587,74.593,74.573,74.581,17880000.0
2008-04-15 03:40:00,74.564,74.576,74.545,74.545,14270000.0
2008-04-15 03:41:00,74.53,74.553,74.523,74.539,165600000.0
2008-04-15 03:42:00,74.553,74.576,74.545,74.576,116460000.0
2008-04-15 03:43:00,74.554,74.565,74.545,74.557,63350000.0
2008-04-15 03:44:00,74.557,74.566,74.543,74.558,109490000.0
2008-04-15 03:45:00,74.56,74.572,74.554,74.564,15020000.0
2008-04-15 03:46:00,74.555,74.555,74.538,74.539,15770000.0
2008-04-15 03:47:00,74.545,74.545,74.53,74.537,157140000.0
2008-04-15 03:48:00,74.556,74.561,74.55,74.55,105170000.0
2008-04-15 03:49:00,74.566,74.567,74.561,74.567,64860000.0
2008-04-15 03:50:00,74.561,74.583,74.561,74.575,117680000.0
2008-04-15 03:51:00,74.567,74.567,74.546,74.547,15630000.0
2008-04-15 03:52:00,74.561,74.561,74.546,74.546,8830000.0
2008-04-15 03:53:00,74.557,74.563,74.542,74.563,115130000.0
2008-04-15 03:54:00,74.561,74.561,74.542,74.547,17660000.0
2008-04-15 03:55:00,74.562,74.562,74.545,74.547,11270000.0
2008-04-15 03:56:00,74.564,74.564,74.54,74.549,118900000.0
2008-04-15 03:57:00,74.564,74.564,74.546,74.564,18030000.0
2008-04-15 03:58:00,74.56,74.564,74.543,74.564,88700000.0
2008-04-15 03:59:00,74.553,74.554,74.544,74.544,171150000.0
2008-04-15 04:00:00,74.564,74.565,74.548,74.548,110260000.0
2008-04-15 04:03:00,74.572,74.577,74.562,74.577,9660000.0
2008-04-15 04:04:00,74.555,74.578,74.554,74.572,15590000.0
2008-04-15 04:05:00,74.558,74.56,74.555,74.557,95570000.0
2008-04-15 04:06:00,74.561,74.577,74.553,74.577,10740000.0
2008-04-15 04:07:00,74.57,74.597,74.568,74.577,56130000.0
2008-04-15 04:08:00,74.599,74.599,74.595,74.597,98200000.0
2008-04-15 04:09:00,74.615,74.628,74.598,74.613,20550000.0
2008-04-15 04:10:00,74.639,74.644,74.625,74.636,126770000.0
2008-04-15 04:11:00,74.614,74.627,74.613,74.627,83260000.0
2008-04-15 04:12:00,74.629,74.629,74.598,74.609,66990000.0
2008-04-15 04:13:00,74.627,74.627,74.62,74.62,67610000.0
2008-04-15 04:14:00,74.622,74.634,74.611,74.634,99610000.0
2008-04-15 04:15:00,74.63,74.634,74.612,74.616,61820000.0
2008-04-15 04:16:00,74.629,74.643,74.625,74.643,55580000.0
2008-04-15 04:17:00,74.622,74.666,74.622,74.666,48040000.0
2008-04-15 04:18:00,74.658,74.665,74.64,74.647,42670000.0
2008-04-15 04:19:00,74.66,74.676,74.655,74.657,56950000.0
2008-04-15 04:20:00,74.667,74.667,74.65,74.657,113350000.0
2008-04-15 04:21:00,74.668,74.676,74.655,74.669,77520000.0
2008-04-15 04:22:00,74.66,74.672,74.653,74.653,95450000.0
2008-04-15 04:23:00,74.658,74.671,74.652,74.668,95360000.0
2008-04-15 04:24:00,74.662,74.672,74.655,74.667,113620000.0
2008-04-15 04:25:00,74.659,74.669,74.659,74.659,109480000.0
2008-04-15 04:26:00,74.667,74.667,74.66,74.666,120410000.0
2008-04-15 04:27:00,74.685,74.705,74.674,74.705,133250000.0
2008-04-15 04:28:00,74.71,74.715,74.702,74.71,100980000.0
2008-04-15 04:29:00,74.723,74.756,74.717,74.725,87110000.0
2008-04-15 04:30:00,74.754,74.754,74.721,74.723,149780000.0
2008-04-15 04:31:00,74.7,74.715,74.7,74.708,100050000.0
2008-04-15 04:32:00,74.717,74.736,74.708,74.736,58380000.0
2008-04-15 04:33:00,74.732,74.732,74.703,74.72,96240000.0
2008-04-15 04:34:00,74.717,74.73,74.706,74.73,17780000.0
2008-04-15 04:35:00,74.702,74.741,74.702,74.719,54610000.0
2008-04-15 04:36:00,74.73,74.739,74.704,74.704,92530000.0
2008-04-15 04:37:00,74.704,74.704,74.676,74.686,15020000.0
2008-04-15 04:38:00,74.703,74.703,74.668,74.695,93880000.0
2008-04-15 04:39:00,74.677,74.677,74.633,74.638,17090000.0
2008-04-15 04:40:00,74.648,74.691,74.648,74.691,9800000.0
2008-04-15 04:41:00,74.675,74.681,74.662,74.678,84380000.0
2008-04-15 04:42:00,74.691,74.703,74.675,74.683,157170000.0
2008-04-15 04:43:00,74.668,74.675,74.664,74.664,98790000.0
2008-04-15 04:44:00,74.649,74.663,74.646,74.65,54830000.0
2008-04-15 04:45:00,74.64,74.663,74.64,74.663,94870000.0
2008-04-15 04:46:00,74.652,74.652,74.643,74.646,12210000.0
2008-04-15 04:47:00,74.651,74.66,74.643,74.648,105200000.0
2008-04-15 04:48:00,74.651,74.665,74.642,74.642,85550000.0
2008-04-15 04:49:00,74.651,74.662,74.645,74.651,93370000.0
2008-04-15 04:51:00,74.654,74.654,74.625,74.64,125810000.0
2008-04-15 04:52:00,74.626,74.63,74.618,74.618,115400000.0
2008-04-15 04:53:00,74.632,74.644,74.626,74.629,123040000.0
2008-04-15 04:54:00,74.644,74.645,74.622,74.645,142460000.0
2008-04-15 04:55:00,74.639,74.639,74.626,74.637,104040000.0
2008-04-15 04:56:00,74.648,74.65,74.646,74.648,87290000.0
2008-04-15 04:57:00,74.645,74.649,74.641,74.642,164630000.0
2008-04-15 04:58:00,74.627,74.633,74.626,74.628,98410000.0
2008-04-15 04:59:00,74.636,74.64,74.633,74.639,61330000.0
2008-04-15 05:00:00,74.645,74.645,74.632,74.638,107160000.0
2008-04-15 05:01:00,74.625,74.633,74.621,74.633,14720000.0
2008-04-15 05:02:00,74.609,74.625,74.609,74.618,155080000.0
2008-04-15 05:03:00,74.637,74.642,74.636,74.64,107100000.0
2008-04-15 05:04:00,74.623,74.634,74.604,74.604,61350000.0
2008-04-15 05:05:00,74.616,74.627,74.592,74.592,99040000.0
2008-04-15 05:06:00,74.602,74.61,74.591,74.601,15210000.0
2008-04-15 05:07:00,74.59,74.613,74.59,74.613,56460000.0
2008-04-15 05:08:00,74.61,74.628,74.606,74.626,109530000.0
2008-04-15 05:09:00,74.626,74.626,74.601,74.617,10640000.0
2008-04-15 05:10:00,74.606,74.623,74.606,74.61,14640000.0
2008-04-15 05:11:00,74.62,74.627,74.619,74.619,107190000.0
2008-04-15 05:12:00,74.642,74.65,74.631,74.65,13560000.0
2008-04-15 05:13:00,74.638,74.638,74.63,74.63,80710000.0
2008-04-15 05:14:00,74.637,74.66,74.637,74.658,155670000.0
2008-04-15 05:15:00,74.676,74.693,74.653,74.678,102910000.0
2008-04-15 05:16:00,74.664,74.676,74.654,74.668,66000000.0
2008-04-15 05:17:00,74.662,74.679,74.653,74.653,108510000.0
2008-04-15 05:18:00,74.672,74.672,74.656,74.658,16190000.0
2008-04-15 05:19:00,74.661,74.671,74.651,74.66,18820000.0
2008-04-15 05:20:00,74.666,74.666,74.659,74.659,95220000.0
2008-04-15 05:21:00,74.663,74.669,74.656,74.668,23770000.0
2008-04-15 05:22:00,74.66,74.673,74.652,74.667,113000000.0
2008-04-15 05:23:00,74.656,74.663,74.644,74.663,60210000.0
2008-04-15 05:24:00,74.661,74.661,74.634,74.647,113590000.0
2008-04-15 05:25:00,74.62,74.632,74.62,74.632,7440000.0
2008-04-15 05:26:00,74.65,74.662,74.642,74.642,89200000.0
2008-04-15 05:27:00,74.646,74.663,74.643,74.643,157050000.0
2008-04-15 05:28:00,74.648,74.664,74.644,74.653,94170000.0
2008-04-15 05:29:00,74.651,74.663,74.646,74.649,59460000.0
2008-04-15 05:30:00,74.664,74.664,74.642,74.642,111450000.0
2008-04-15 05:31:00,74.626,74.633,74.624,74.624,19990000.0
2008-04-15 05:32:00,74.629,74.643,74.624,74.638,60160000.0
2008-04-15 05:33:00,74.654,74.654,74.628,74.638,101880000.0
2008-04-15 05:34:00,74.63,74.642,74.63,74.63,16540000.0
2008-04-15 05:35:00,74.637,74.637,74.629,74.635,100370000.0
2008-04-15 05:36:00,74.652,74.661,74.647,74.649,19190000.0
2008-04-15 05:37:00,74.643,74.659,74.64,74.641,21260000.0
2008-04-15 05:38:00,74.646,74.661,74.644,74.649,166900000.0
2008-04-15 05:39:00,74.664,74.665,74.642,74.665,101400000.0
2008-04-15 05:40:00,74.636,74.644,74.623,74.623,52830000.0
2008-04-15 05:41:00,74.611,74.633,74.611,74.633,102390000.0
2008-04-15 05:42:00,74.624,74.624,74.611,74.617,12950000.0
2008-04-15 05:43:00,74.595,74.612,74.595,74.606,20890000.0
2008-04-15 05:44:00,74.6,74.61,74.586,74.591,85110000.0
2008-04-15 05:45:00,74.616,74.616,74.56,74.573,96900000.0
2008-04-15 05:46:00,74.584,74.599,74.565,74.58,104860000.0
2008-04-15 05:47:00,74.568,74.575,74.56,74.575,126050000.0
2008-04-15 05:48:00,74.583,74.583,74.547,74.55,118220000.0
2008-04-15 05:49:00,74.562,74.582,74.553,74.582,122150000.0
2008-04-15 05:50:00,74.581,74.595,74.577,74.592,140000000.0
2008-04-15 05:51:00,74.597,74.597,74.549,74.549,109400000.0
2008-04-15 05:52:00,74.55,74.56,74.529,74.553,90810000.0
2008-04-15 05:53:00,74.532,74.545,74.513,74.529,152030000.0
2008-04-15 05:54:00,74.537,74.541,74.522,74.53,106460000.0
2008-04-15 05:55:00,74.549,74.554,74.541,74.541,56400000.0
2008-04-15 05:56:00,74.534,74.546,74.53,74.53,98610000.0
2008-04-15 05:57:00,74.551,74.551,74.537,74.54,24230000.0
2008-04-15 05:58:00,74.533,74.551,74.53,74.53,58270000.0
2008-04-15 05:59:00,74.55,74.573,74.537,74.573,38230000.0
2008-04-15 06:00:00,74.584,74.584,74.564,74.578,48900000.0
2008-04-15 06:01:00,74.58,74.593,74.573,74.593,55740000.0
2008-04-15 06:02:00,74.579,74.585,74.574,74.585,111550000.0
2008-04-15 06:03:00,74.588,74.591,74.571,74.58,82500000.0
2008-04-15 06:04:00,74.565,74.572,74.552,74.568,103040000.0
2008-04-15 06:05:00,74.55,74.577,74.55,74.577,109490000.0
2008-04-15 06:06:00,74.568,74.57,74.566,74.569,120990000.0
2008-04-15 06:07:00,74.567,74.568,74.56,74.56,112240000.0
2008-04-15 06:08:00,74.563,74.566,74.553,74.558,117000000.0
2008-04-15 06:09:00,74.558,74.571,74.537,74.553,146930000.0
2008-04-15 06:10:00,74.569,74.594,74.554,74.594,102170000.0
2008-04-15 06:11:00,74.586,74.595,74.581,74.595,89870000.0
2008-04-15 06:12:00,74.598,74.61,74.588,74.61,148650000.0
2008-04-15 06:13:00,74.593,74.611,74.593,74.6,107500000.0
2008-04-15 06:14:00,74.59,74.596,74.59,74.59,66260000.0
2008-04-15 06:15:00,74.614,74.614,74.583,74.605,98830000.0
2008-04-15 06:16:00,74.608,74.611,74.59,74.611,11900000.0
2008-04-15 06:17:00,74.613,74.642,74.608,74.61,87420000.0
2008-04-15 06:18:00,74.622,74.622,74.602,74.611,75190000.0
2008-04-15 06:19:00,74.625,74.642,74.625,74.631,60090000.0
2008-04-15 06:20:00,74.626,74.661,74.626,74.648,103150000.0
2008-04-15 06:21:00,74.654,74.654,74.631,74.639,64870000.0
2008-04-15 06:22:00,74.644,74.644,74.608,74.609,56480000.0
2008-04-15 06:23:00,74.622,74.633,74.611,74.633,39550000.0
2008-04-15 06:24:00,74.632,74.632,74.605,74.624,46640000.0
2008-04-15 06:25:00,74.617,74.633,74.613,74.626,54660000.0
2008-04-15 06:26:00,74.617,74.636,74.6,74.61,118380000.0
2008-04-15 06:27:00,74.627,74.627,74.619,74.62,86890000.0
2008-04-15 06:28:00,74.612,74.626,74.612,74.626,94660000.0
2008-04-15 06:29:00,74.621,74.64,74.621,74.636,104550000.0
2008-04-15 06:30:00,74.644,74.644,74.626,74.643,127540000.0
2008-04-15 06:31:00,74.638,74.644,74.627,74.637,111040000.0
2008-04-15 06:32:00,74.631,74.638,74.631,74.636,135890000.0
2008-04-15 06:33:00,74.633,74.633,74.613,74.613,137990000.0
2008-04-15 06:34:00,74.619,74.632,74.61,74.625,97090000.0
2008-04-15 06:35:00,74.633,74.633,74.601,74.611,85250000.0
2008-04-15 06:36:00,74.598,74.607,74.598,74.607,151960000.0
2008-04-15 06:37:00,74.629,74.643,74.621,74.628,105260000.0
2008-04-15 06:38:00,74.634,74.634,74.615,74.621,56770000.0
2008-04-15 06:39:00,74.621,74.635,74.614,74.635,99120000.0
2008-04-15 06:40:00,74.614,74.632,74.614,74.629,11640000.0
2008-04-15 06:41:00,74.643,74.645,74.632,74.632,149070000.0
2008-04-15 06:42:00,74.683,74.683,74.644,74.665,101490000.0
2008-04-15 06:43:00,74.639,74.652,74.627,74.631,61390000.0
2008-04-15 06:44:00,74.646,74.646,74.638,74.64,113580000.0
2008-04-15 06:45:00,74.65,74.65,74.628,74.628,6390000.0
2008-04-15 06:46:00,74.631,74.652,74.621,74.638,105280000.0
2008-04-15 06:47:00,74.64,74.64,74.626,74.636,55530000.0
2008-04-15 06:48:00,74.645,74.645,74.616,74.627,96280000.0
2008-04-15 06:49:00,74.635,74.635,74.631,74.632,6010000.0
2008-04-15 06:50:00,74.638,74.653,74.634,74.639,60970000.0
2008-04-15 06:51:00,74.666,74.666,74.65,74.65,99350000.0
2008-04-15 06:52:00,74.656,74.67,74.654,74.666,19050000.0
2008-04-15 06:53:00,74.64,74.644,74.631,74.638,100320000.0
2008-04-15 06:54:00,74.643,74.643,74.635,74.639,11110000.0
2008-04-15 06:56:00,74.631,74.636,74.629,74.629,117780000.0
2008-04-15 06:57:00,74.638,74.638,74.637,74.637,5260000.0
2008-04-15 06:59:00,74.617,74.642,74.606,74.642,68260000.0
2008-04-15 07:00:00,74.62,74.641,74.612,74.635,116410000.0
2008-04-15 07:01:00,74.61,74.631,74.594,74.594,101690000.0
2008-04-15 07:02:00,74.606,74.61,74.593,74.593,100870000.0
2008-04-15 07:03:00,74.614,74.614,74.583,74.589,53050000.0
2008-04-15 07:04:00,74.575,74.581,74.557,74.557,43190000.0
2008-04-15 07:05:00,74.55,74.57,74.546,74.556,28070000.0
2008-04-15 07:06:00,74.571,74.571,74.549,74.561,51200000.0
2008-04-15 07:07:00,74.558,74.575,74.552,74.575,27880000.0
2008-04-15 07:08:00,74.575,74.595,74.575,74.577,36650000.0
2008-04-15 07:09:00,74.586,74.59,74.574,74.588,48440000.0
2008-04-15 07:10:00,74.575,74.58,74.559,74.577,89320000.0
2008-04-15 07:11:00,74.582,74.582,74.543,74.557,100780000.0
2008-04-15 07:12:00,74.562,74.582,74.555,74.559,68300000.0
2008-04-15 07:13:00,74.574,74.578,74.553,74.561,69210000.0
2008-04-15 07:14:00,74.574,74.574,74.546,74.549,119950000.0
2008-04-15 07:15:00,74.538,74.559,74.536,74.55,107060000.0
2008-04-15 07:16:00,74.538,74.558,74.533,74.551,150640000.0
2008-04-15 07:17:00,74.566,74.566,74.544,74.559,131990000.0
2008-04-15 07:18:00,74.557,74.557,74.54,74.547,104520000.0
2008-04-15 07:19:00,74.56,74.58,74.556,74.562,61360000.0
2008-04-15 07:20:00,74.569,74.582,74.558,74.562,97350000.0
2008-04-15 07:21:00,74.564,74.564,74.525,74.525,68120000.0
2008-04-15 07:22:00,74.538,74.549,74.525,74.539,88300000.0
2008-04-15 07:23:00,74.533,74.558,74.533,74.554,72970000.0
2008-04-15 07:24:00,74.558,74.562,74.537,74.556,38870000.0
2008-04-15 07:25:00,74.539,74.544,74.534,74.544,62670000.0
2008-04-15 07:26:00,74.563,74.563,74.527,74.536,71230000.0
2008-04-15 07:27:00,74.551,74.551,74.516,74.519,128860000.0
2008-04-15 07:28:00,74.525,74.525,74.512,74.512,88590000.0
2008-04-15 07:29:00,74.515,74.518,74.51,74.518,101030000.0
2008-04-15 07:30:00,74.532,74.532,74.513,74.521,84740000.0
2008-04-15 07:31:00,74.529,74.541,74.526,74.528,85530000.0
2008-04-15 07:32:00,74.531,74.542,74.52,74.542,58480000.0
2008-04-15 07:33:00,74.543,74.543,74.523,74.543,47910000.0
2008-04-15 07:35:00,74.514,74.54,74.514,74.526,105760000.0
2008-04-15 07:36:00,74.526,74.535,74.496,74.52,67970000.0
2008-04-15 07:37:00,74.512,74.542,74.505,74.528,81210000.0
2008-04-15 07:38:00,74.515,74.524,74.5,74.5,61290000.0
2008-04-15 07:39:00,74.509,74.512,74.492,74.498,69540000.0
2008-04-15 07:40:00,74.481,74.501,74.475,74.495,74060000.0
2008-04-15 07:41:00,74.502,74.521,74.498,74.507,46780000.0
2008-04-15 07:42:00,74.536,74.536,74.507,74.516,77960000.0
2008-04-15 07:44:00,74.524,74.524,74.5,74.5,78660000.0
2008-04-15 07:45:00,74.522,74.522,74.504,74.512,69060000.0
2008-04-15 07:46:00,74.498,74.5,74.497,74.499,56850000.0
2008-04-15 07:47:00,74.519,74.523,74.502,74.502,94130000.0
2008-04-15 07:48:00,74.517,74.524,74.504,74.517,62700000.0
2008-04-15 07:49:00,74.514,74.538,74.514,74.526,55350000.0
2008-04-15 07:50:00,74.536,74.546,74.521,74.546,42190000.0
2008-04-15 07:51:00,74.533,74.533,74.511,74.511,41770000.0
2008-04-15 07:52:00,74.516,74.523,74.506,74.517,52790000.0
2008-04-15 07:53:00,74.493,74.514,74.485,74.514,92290000.0
2008-04-15 07:54:00,74.505,74.509,74.483,74.501,79070000.0
2008-04-15 07:55:00,74.514,74.522,74.497,74.508,84080000.0
2008-04-15 07:56:00,74.524,74.54,74.524,74.532,83150000.0
2008-04-15 07:57:00,74.535,74.536,74.515,74.536,106960000.0
2008-04-15 07:58:00,74.521,74.551,74.521,74.545,101430000.0
2008-04-15 07:59:00,74.562,74.588,74.554,74.566,107480000.0
2008-04-15 08:00:00,74.586,74.609,74.558,74.589,129890000.0
2008-04-15 08:01:00,74.574,74.574,74.546,74.573,85810000.0
2008-04-15 08:02:00,74.553,74.573,74.544,74.573,77950000.0
2008-04-15 08:03:00,74.562,74.562,74.528,74.542,131260000.0
2008-04-15 08:04:00,74.555,74.557,74.533,74.546,89660000.0
2008-04-15 08:05:00,74.549,74.556,74.549,74.555,58610000.0
2008-04-15 08:06:00,74.564,74.564,74.515,74.535,99300000.0
2008-04-15 08:07:00,74.555,74.563,74.54,74.545,11650000.0
2008-04-15 08:09:00,74.566,74.568,74.552,74.56,94170000.0
2008-04-15 08:10:00,74.565,74.567,74.537,74.567,53320000.0
2008-04-15 08:11:00,74.57,74.57,74.534,74.539,94360000.0
2008-04-15 08:12:00,74.552,74.552,74.545,74.545,3000000.0
2008-04-15 08:13:00,74.554,74.577,74.549,74.568,88970000.0
2008-04-15 08:14:00,74.547,74.547,74.517,74.524,89970000.0
2008-04-15 08:15:00,74.541,74.549,74.529,74.53,100640000.0
2008-04-15 08:16:00,74.539,74.586,74.539,74.582,99060000.0
2008-04-15 08:17:00,74.567,74.572,74.552,74.557,111950000.0
2008-04-15 08:18:00,74.567,74.572,74.544,74.544,120150000.0
2008-04-15 08:19:00,74.549,74.554,74.534,74.548,90380000.0
2008-04-15 08:20:00,74.541,74.554,74.541,74.541,68550000.0
2008-04-15 08:21:00,74.553,74.558,74.536,74.542,139180000.0
2008-04-15 08:22:00,74.554,74.554,74.533,74.544,95210000.0
2008-04-15 08:23:00,74.514,74.522,74.481,74.481,54470000.0
2008-04-15 08:24:00,74.489,74.52,74.486,74.508,90380000.0
2008-04-15 08:25:00,74.516,74.545,74.514,74.545,14880000.0
2008-04-15 08:26:00,74.517,74.523,74.504,74.511,68410000.0
2008-04-15 08:27:00,74.534,74.551,74.523,74.539,59570000.0
2008-04-15 08:28:00,74.544,74.544,74.533,74.533,91110000.0
2008-04-15 08:29:00,74.519,74.52,74.516,74.518,52780000.0
2008-04-15 08:30:00,74.525,74.525,74.511,74.511,54020000.0
2008-04-15 08:31:00,74.494,74.523,74.494,74.516,37090000.0
2008-04-15 08:32:00,74.499,74.513,74.485,74.485,43460000.0
2008-04-15 08:33:00,74.499,74.51,74.483,74.492,52150000.0
2008-04-15 08:34:00,74.474,74.483,74.464,74.476,97500000.0
2008-04-15 08:35:00,74.472,74.49,74.465,74.47,69200000.0
2008-04-15 08:36:00,74.49,74.499,74.466,74.485,82670000.0
2008-04-15 08:37:00,74.489,74.543,74.489,74.543,91480000.0
2008-04-15 08:38:00,74.512,74.524,74.505,74.511,112580000.0
2008-04-15 08:39:00,74.512,74.533,74.512,74.516,102040000.0
2008-04-15 08:40:00,74.514,74.545,74.514,74.53,113080000.0
2008-04-15 08:41:00,74.554,74.554,74.523,74.538,125560000.0
2008-04-15 08:42:00,74.535,74.542,74.515,74.538,85460000.0
2008-04-15 08:43:00,74.511,74.523,74.503,74.516,76700000.0
2008-04-15 08:44:00,74.506,74.516,74.502,74.507,136860000.0
2008-04-15 08:45:00,74.554,74.554,74.505,74.523,87210000.0
2008-04-15 08:46:00,74.489,74.508,74.486,74.507,55240000.0
2008-04-15 08:47:00,74.483,74.521,74.483,74.514,82300000.0
2008-04-15 08:48:00,74.517,74.522,74.512,74.522,11690000.0
2008-04-15 08:49:00,74.515,74.517,74.511,74.511,74690000.0
2008-04-15 08:50:00,74.519,74.543,74.512,74.529,115630000.0
2008-04-15 08:51:00,74.529,74.548,74.516,74.516,104100000.0
2008-04-15 08:52:00,74.521,74.532,74.513,74.532,165450000.0
2008-04-15 08:53:00,74.546,74.546,74.531,74.531,123060000.0
2008-04-15 08:54:00,74.539,74.539,74.533,74.537,96780000.0
2008-04-15 08:55:00,74.518,74.532,74.515,74.521,63020000.0
2008-04-15 08:56:00,74.535,74.535,74.51,74.51,99210000.0
2008-04-15 08:57:00,74.521,74.523,74.502,74.523,68250000.0
2008-04-15 08:58:00,74.517,74.524,74.505,74.511,85300000.0
2008-04-15 08:59:00,74.505,74.522,74.505,74.522,69200000.0
2008-04-15 09:00:00,74.557,74.557,74.506,74.506,37320000.0
2008-04-15 09:01:00,74.509,74.529,74.504,74.519,60560000.0
2008-04-15 09:02:00,74.508,74.527,74.499,74.518,75820000.0
2008-04-15 09:03:00,74.509,74.512,74.479,74.479,117320000.0
2008-04-15 09:04:00,74.491,74.491,74.459,74.487,92410000.0
2008-04-15 09:05:00,74.48,74.501,74.48,74.489,97290000.0
2008-04-15 09:06:00,74.506,74.506,74.485,74.497,81310000.0
2008-04-15 09:07:00,74.504,74.521,74.497,74.514,91270000.0
2008-04-15 09:08:00,74.489,74.501,74.481,74.489,59710000.0
2008-04-15 09:09:00,74.479,74.486,74.419,74.423,49710000.0
2008-04-15 09:10:00,74.428,74.449,74.418,74.438,65150000.0
2008-04-15 09:11:00,74.441,74.441,74.415,74.43,96390000.0
2008-04-15 09:12:00,74.439,74.449,74.435,74.438,74080000.0
2008-04-15 09:13:00,74.454,74.454,74.423,74.439,76670000.0
2008-04-15 09:14:00,74.446,74.454,74.445,74.454,70080000.0
2008-04-15 09:15:00,74.467,74.467,74.374,74.393,73260000.0
2008-04-15 09:16:00,74.4,74.431,74.397,74.427,72420000.0
2008-04-15 09:17:00,74.408,74.42,74.403,74.403,41420000.0
2008-04-15 09:18:00,74.405,74.409,74.359,74.373,76250000.0
2008-04-15 09:19:00,74.379,74.389,74.354,74.354,114060000.0
2008-04-15 09:20:00,74.354,74.39,74.354,74.374,72920000.0
2008-04-15 09:21:00,74.385,74.393,74.364,74.38,67870000.0
2008-04-15 09:22:00,74.392,74.41,74.386,74.398,60220000.0
2008-04-15 09:23:00,74.382,74.39,74.367,74.379,90070000.0
2008-04-15 09:24:00,74.396,74.402,74.365,74.379,56380000.0
2008-04-15 09:25:00,74.386,74.4,74.372,74.372,54950000.0
2008-04-15 09:26:00,74.378,74.385,74.374,74.378,35550000.0
2008-04-15 09:27:00,74.395,74.395,74.38,74.38,44040000.0
2008-04-15 09:28:00,74.389,74.413,74.374,74.374,51320000.0
2008-04-15 09:29:00,74.357,74.374,74.332,74.374,94190000.0
2008-04-15 09:30:00,74.373,74.373,74.336,74.352,74240000.0
2008-04-15 09:31:00,74.362,74.362,74.324,74.349,88660000.0
2008-04-15 09:32:00,74.356,74.356,74.309,74.324,91880000.0
2008-04-15 09:33:00,74.334,74.339,74.305,74.318,102020000.0
2008-04-15 09:34:00,74.281,74.312,74.261,74.261,95780000.0
2008-04-15 09:35:00,74.28,74.314,74.269,74.313,110720000.0
2008-04-15 09:36:00,74.319,74.334,74.315,74.315,118070000.0
2008-04-15 09:37:00,74.322,74.334,74.313,74.334,94190000.0
2008-04-15 09:38:00,74.311,74.323,74.311,74.318,71200000.0
2008-04-15 09:39:00,74.326,74.339,74.314,74.339,133140000.0
2008-04-15 09:40:00,74.345,74.361,74.338,74.356,98090000.0
2008-04-15 09:41:00,74.349,74.382,74.344,74.344,54520000.0
2008-04-15 09:42:00,74.366,74.372,74.354,74.367,92080000.0
2008-04-15 09:43:00,74.35,74.388,74.35,74.387,13600000.0
2008-04-15 09:44:00,74.369,74.389,74.359,74.377,99710000.0
2008-04-15 09:45:00,74.385,74.386,74.369,74.386,112650000.0
2008-04-15 09:46:00,74.363,74.389,74.358,74.385,99930000.0
2008-04-15 09:47:00,74.382,74.406,74.376,74.387,109510000.0
2008-04-15 09:48:00,74.41,74.41,74.369,74.398,129830000.0
2008-04-15 09:49:00,74.372,74.402,74.372,74.388,86400000.0
2008-04-15 09:50:00,74.378,74.402,74.368,74.371,77390000.0
2008-04-15 09:51:00,74.384,74.384,74.373,74.373,137870000.0
2008-04-15 09:52:00,74.38,74.394,74.372,74.379,94180000.0
2008-04-15 09:53:00,74.395,74.412,74.384,74.399,46700000.0
2008-04-15 09:54:00,74.396,74.413,74.385,74.39,93450000.0
2008-04-15 09:55:00,74.401,74.404,74.373,74.373,12580000.0
2008-04-15 09:56:00,74.387,74.392,74.375,74.379,86220000.0
2008-04-15 09:57:00,74.387,74.391,74.364,74.364,82430000.0
2008-04-15 09:58:00,74.371,74.381,74.362,74.368,97150000.0
2008-04-15 09:59:00,74.376,74.382,74.367,74.376,74210000.0
2008-04-15 10:00:00,74.404,74.404,74.367,74.372,108520000.0
2008-04-15 10:01:00,74.377,74.383,74.364,74.371,72290000.0
2008-04-15 10:02:00,74.384,74.43,74.379,74.43,71150000.0
2008-04-15 10:03:00,74.417,74.465,74.406,74.406,86460000.0
2008-04-15 10:04:00,74.411,74.429,74.394,74.408,81850000.0
2008-04-15 10:05:00,74.421,74.445,74.42,74.435,68550000.0
2008-04-15 10:06:00,74.445,74.451,74.429,74.451,77200000.0
2008-04-15 10:07:00,74.448,74.452,74.435,74.439,78200000.0
2008-04-15 10:08:00,74.432,74.461,74.432,74.455,80070000.0
2008-04-15 10:09:00,74.465,74.465,74.444,74.462,70850000.0
2008-04-15 10:10:00,74.461,74.475,74.455,74.475,85760000.0
2008-04-15 10:11:00,74.437,74.491,74.437,74.491,107510000.0
2008-04-15 10:12:00,74.486,74.53,74.486,74.498,120920000.0
2008-04-15 10:13:00,74.492,74.522,74.492,74.499,93190000.0
2008-04-15 10:14:00,74.495,74.527,74.495,74.517,71440000.0
2008-04-15 10:15:00,74.543,74.543,74.506,74.519,85260000.0
2008-04-15 10:16:00,74.509,74.521,74.496,74.496,88660000.0
2008-04-15 10:17:00,74.485,74.52,74.485,74.498,71070000.0
2008-04-15 10:18:00,74.524,74.524,74.494,74.509,25030000.0
2008-04-15 10:19:00,74.5,74.516,74.5,74.516,74850000.0
2008-04-15 10:20:00,74.507,74.518,74.481,74.481,56450000.0
2008-04-15 10:21:00,74.483,74.483,74.454,74.462,96340000.0
2008-04-15 10:22:00,74.468,74.49,74.465,74.487,107660000.0
2008-04-15 10:23:00,74.466,74.489,74.457,74.489,82070000.0
2008-04-15 10:24:00,74.478,74.493,74.475,74.493,58100000.0
2008-04-15 10:25:00,74.466,74.476,74.466,74.476,58750000.0
2008-04-15 10:26:00,74.473,74.49,74.461,74.479,102270000.0
2008-04-15 10:27:00,74.489,74.504,74.474,74.489,58260000.0
2008-04-15 10:28:00,74.495,74.496,74.481,74.481,45830000.0
2008-04-15 10:29:00,74.492,74.498,74.489,74.489,71490000.0
2008-04-15 10:30:00,74.495,74.495,74.463,74.487,55710000.0
2008-04-15 10:31:00,74.474,74.492,74.459,74.471,69350000.0
2008-04-15 10:32:00,74.455,74.455,74.413,74.429,66990000.0
2008-04-15 10:33:00,74.425,74.429,74.396,74.405,40680000.0
2008-04-15 10:34:00,74.402,74.422,74.402,74.422,77540000.0
2008-04-15 10:35:00,74.414,74.428,74.404,74.415,59970000.0
2008-04-15 10:36:00,74.424,74.43,74.418,74.418,39010000.0
2008-04-15 10:37:00,74.422,74.439,74.416,74.434,48190000.0
2008-04-15 10:38:00,74.423,74.449,74.423,74.442,95880000.0
2008-04-15 10:39:00,74.473,74.473,74.42,74.423,100860000.0
2008-04-15 10:40:00,74.413,74.43,74.413,74.42,133880000.0
2008-04-15 10:41:00,74.413,74.459,74.413,74.458,68300000.0
2008-04-15 10:42:00,74.465,74.465,74.432,74.432,68330000.0
2008-04-15 10:43:00,74.44,74.451,74.433,74.447,33170000.0
2008-04-15 10:44:00,74.421,74.435,74.421,74.421,56840000.0
2008-04-15 10:45:00,74.436,74.436,74.407,74.419,56770000.0
2008-04-15 10:46:00,74.411,74.423,74.404,74.417,137620000.0
2008-04-15 10:47:00,74.406,74.419,74.4,74.417,65080000.0
2008-04-15 10:48:00,74.428,74.433,74.405,74.419,34730000.0
2008-04-15 10:49:00,74.429,74.435,74.425,74.429,35870000.0
2008-04-15 10:50:00,74.434,74.437,74.423,74.437,23300000.0
2008-04-15 10:51:00,74.435,74.436,74.424,74.436,62640000.0
2008-04-15 10:52:00,74.417,74.423,74.404,74.404,57150000.0
2008-04-15 10:53:00,74.408,74.415,74.397,74.397,109730000.0
2008-04-15 10:54:00,74.407,74.41,74.385,74.397,127200000.0
2008-04-15 10:55:00,74.392,74.416,74.387,74.405,70410000.0
2008-04-15 10:56:00,74.429,74.429,74.393,74.393,112600000.0
2008-04-15 10:57:00,74.422,74.422,74.379,74.379,98840000.0
2008-04-15 10:58:00,74.374,74.38,74.348,74.353,98460000.0
2008-04-15 10:59:00,74.362,74.378,74.353,74.358,48010000.0
2008-04-15 11:00:00,74.378,74.417,74.375,74.4,46290000.0
2008-04-15 11:01:00,74.406,74.444,74.378,74.378,28620000.0
2008-04-15 11:02:00,74.36,74.382,74.343,74.343,44070000.0
2008-04-15 11:03:00,74.336,74.365,74.327,74.348,28980000.0
2008-04-15 11:04:00,74.354,74.391,74.35,74.376,38250000.0
2008-04-15 11:05:00,74.368,74.407,74.349,74.366,47080000.0
2008-04-15 11:06:00,74.368,74.385,74.35,74.36,88970000.0
2008-04-15 11:07:00,74.342,74.358,74.303,74.303,105720000.0
2008-04-15 11:08:00,74.307,74.396,74.307,74.347,76640000.0
2008-04-15 11:09:00,74.334,74.389,74.334,74.346,73030000.0
2008-04-15 11:10:00,74.343,74.386,74.331,74.358,115810000.0
2008-04-15 11:11:00,74.35,74.364,74.322,74.359,101110000.0
2008-04-15 11:12:00,74.341,74.354,74.314,74.34,149960000.0
2008-04-15 11:13:00,74.328,74.356,74.31,74.325,122620000.0
2008-04-15 11:14:00,74.332,74.333,74.293,74.333,98690000.0
2008-04-15 11:15:00,74.34,74.353,74.326,74.353,64610000.0
2008-04-15 11:16:00,74.335,74.365,74.335,74.365,97620000.0
2008-04-15 11:17:00,74.339,74.35,74.315,74.338,69190000.0
2008-04-15 11:18:00,74.363,74.363,74.319,74.321,81830000.0
2008-04-15 11:19:00,74.327,74.341,74.307,74.312,74630000.0
2008-04-15 11:20:00,74.326,74.339,74.295,74.312,40070000.0
2008-04-15 11:21:00,74.332,74.332,74.309,74.311,59470000.0
2008-04-15 11:22:00,74.302,74.331,74.296,74.3,75600000.0
2008-04-15 11:23:00,74.296,74.332,74.296,74.332,116860000.0
2008-04-15 11:24:00,74.343,74.344,74.315,74.344,93430000.0
2008-04-15 11:25:00,74.334,74.36,74.327,74.357,90840000.0
2008-04-15 11:26:00,74.346,74.367,74.333,74.333,86100000.0
2008-04-15 11:27:00,74.359,74.363,74.343,74.355,82290000.0
2008-04-15 11:28:00,74.349,74.359,74.335,74.339,58640000.0
2008-04-15 11:29:00,74.35,74.363,74.344,74.356,56720000.0
2008-04-15 11:30:00,74.358,74.363,74.342,74.347,66710000.0
2008-04-15 11:31:00,74.328,74.334,74.32,74.32,91870000.0
2008-04-15 11:32:00,74.332,74.364,74.326,74.344,64870000.0
2008-04-15 11:33:00,74.359,74.361,74.334,74.358,81280000.0
2008-04-15 11:34:00,74.35,74.355,74.349,74.349,74960000.0
2008-04-15 11:35:00,74.341,74.362,74.341,74.343,71770000.0
2008-04-15 11:36:00,74.37,74.387,74.358,74.371,78330000.0
2008-04-15 11:37:00,74.366,74.411,74.366,74.411,44220000.0
2008-04-15 11:38:00,74.394,74.402,74.356,74.368,68800000.0
2008-04-15 11:39:00,74.364,74.394,74.364,74.394,128110000.0
2008-04-15 11:40:00,74.37,74.38,74.364,74.369,74750000.0
2008-04-15 11:41:00,74.359,74.372,74.354,74.36,67250000.0
2008-04-15 11:42:00,74.373,74.373,74.351,74.366,60220000.0
2008-04-15 11:43:00,74.352,74.372,74.352,74.361,93750000.0
2008-04-15 11:44:00,74.354,74.376,74.354,74.365,55040000.0
2008-04-15 11:45:00,74.393,74.393,74.352,74.352,48500000.0
2008-04-15 11:46:00,74.357,74.365,74.343,74.349,37200000.0
2008-04-15 11:47:00,74.355,74.364,74.343,74.364,36910000.0
2008-04-15 11:48:00,74.354,74.355,74.342,74.355,55140000.0
2008-04-15 11:49:00,74.35,74.352,74.343,74.348,102820000.0
2008-04-15 11:50:00,74.359,74.359,74.35,74.358,73940000.0
2008-04-15 11:51:00,74.371,74.383,74.365,74.371,87910000.0
2008-04-15 11:52:00,74.349,74.349,74.346,74.349,91870000.0
2008-04-15 11:53:00,74.357,74.357,74.35,74.357,108250000.0
2008-04-15 11:54:00,74.369,74.392,74.364,74.367,97540000.0
2008-04-15 11:55:00,74.384,74.41,74.384,74.394,104900000.0
2008-04-15 11:56:00,74.391,74.412,74.373,74.412,114790000.0
2008-04-15 11:57:00,74.406,74.41,74.385,74.398,91290000.0
2008-04-15 11:58:00,74.386,74.387,74.379,74.387,71570000.0
2008-04-15 11:59:00,74.397,74.414,74.389,74.414,136780000.0
2008-04-15 12:00:00,74.418,74.42,74.4,74.409,89570000.0
2008-04-15 12:01:00,74.405,74.45,74.405,74.443,57480000.0
2008-04-15 12:02:00,74.443,74.463,74.443,74.457,95890000.0
2008-04-15 12:03:00,74.457,74.457,74.457,74.457,1880000.0
2008-04-15 12:04:00,74.429,74.445,74.429,74.438,75770000.0
2008-04-15 12:05:00,74.429,74.448,74.425,74.433,43600000.0
2008-04-15 12:06:00,74.436,74.443,74.426,74.429,75070000.0
2008-04-15 12:07:00,74.438,74.441,74.436,74.439,117160000.0
2008-04-15 12:08:00,74.411,74.422,74.411,74.417,73690000.0
2008-04-15 12:09:00,74.424,74.425,74.412,74.412,76170000.0
2008-04-15 12:10:00,74.422,74.437,74.422,74.437,49440000.0
2008-04-15 12:11:00,74.424,74.424,74.406,74.408,93580000.0
2008-04-15 12:12:00,74.425,74.425,74.39,74.399,60550000.0
2008-04-15 12:13:00,74.389,74.402,74.375,74.378,52770000.0
2008-04-15 12:14:00,74.388,74.402,74.385,74.396,37920000.0
2008-04-15 12:15:00,74.407,74.407,74.4,74.4,46080000.0
2008-04-15 12:17:00,74.369,74.37,74.364,74.368,101460000.0
2008-04-15 12:18:00,74.389,74.393,74.376,74.393,75560000.0
2008-04-15 12:19:00,74.384,74.387,74.357,74.387,91170000.0
2008-04-15 12:20:00,74.365,74.384,74.365,74.384,97540000.0
2008-04-15 12:21:00,74.384,74.384,74.364,74.377,114870000.0
2008-04-15 12:22:00,74.385,74.385,74.364,74.377,104170000.0
2008-04-15 12:23:00,74.371,74.393,74.364,74.393,114680000.0
2008-04-15 12:24:00,74.394,74.394,74.373,74.384,138670000.0
2008-04-15 12:25:00,74.372,74.388,74.372,74.388,83600000.0
2008-04-15 12:26:00,74.383,74.402,74.383,74.396,70900000.0
2008-04-15 12:27:00,74.399,74.399,74.376,74.389,144760000.0
2008-04-15 12:28:00,74.36,74.382,74.36,74.382,97120000.0
2008-04-15 12:29:00,74.374,74.377,74.364,74.377,57180000.0
2008-04-15 12:30:00,74.383,74.383,74.355,74.366,92870000.0
2008-04-15 12:31:00,74.367,74.367,74.349,74.349,4550000.0
2008-04-15 12:32:00,74.358,74.366,74.353,74.366,44660000.0
2008-04-15 12:33:00,74.34,74.371,74.34,74.366,44720000.0
2008-04-15 12:34:00,74.37,74.381,74.362,74.376,53010000.0
2008-04-15 12:35:00,74.372,74.394,74.372,74.394,98580000.0
2008-04-15 12:36:00,74.402,74.402,74.376,74.388,74040000.0
2008-04-15 12:37:00,74.364,74.391,74.364,74.378,87030000.0
2008-04-15 12:38:00,74.37,74.376,74.369,74.376,97370000.0
2008-04-15 12:39:00,74.39,74.421,74.39,74.416,115830000.0
2008-04-15 12:40:00,74.39,74.398,74.39,74.396,101850000.0
2008-04-15 12:41:00,74.391,74.404,74.391,74.403,115590000.0
2008-04-15 12:42:00,74.423,74.423,74.377,74.377,129430000.0
2008-04-15 12:44:00,74.379,74.38,74.376,74.378,84550000.0
2008-04-15 12:45:00,74.401,74.401,74.365,74.365,147410000.0
2008-04-15 12:46:00,74.369,74.387,74.363,74.387,100900000.0
2008-04-15 12:48:00,74.385,74.392,74.372,74.378,92330000.0
2008-04-15 12:49:00,74.386,74.386,74.381,74.385,11680000.0
2008-04-15 12:50:00,74.4,74.411,74.383,74.383,23560000.0
2008-04-15 12:51:00,74.405,74.405,74.361,74.361,97750000.0
2008-04-15 12:52:00,74.376,74.378,74.348,74.359,67120000.0
2008-04-15 12:53:00,74.361,74.38,74.347,74.363,76910000.0
2008-04-15 12:54:00,74.354,74.356,74.344,74.345,101320000.0
2008-04-15 12:55:00,74.342,74.375,74.342,74.355,105460000.0
2008-04-15 12:56:00,74.365,74.378,74.355,74.366,53320000.0
2008-04-15 12:57:00,74.367,74.371,74.354,74.364,87780000.0
2008-04-15 12:58:00,74.363,74.39,74.363,74.385,83680000.0
2008-04-15 12:59:00,74.39,74.39,74.366,74.369,106080000.0
2008-04-15 13:00:00,74.403,74.403,74.373,74.373,79450000.0
2008-04-15 13:01:00,74.39,74.398,74.379,74.379,85840000.0
2008-04-15 13:02:00,74.397,74.414,74.392,74.414,60490000.0
2008-04-15 13:03:00,74.422,74.422,74.387,74.408,65600000.0
2008-04-15 13:04:00,74.401,74.435,74.401,74.435,121430000.0
2008-04-15 13:05:00,74.416,74.43,74.404,74.404,94460000.0
2008-04-15 13:06:00,74.421,74.424,74.401,74.403,117080000.0
2008-04-15 13:07:00,74.41,74.43,74.403,74.421,119380000.0
2008-04-15 13:08:00,74.441,74.441,74.415,74.419,134780000.0
2008-04-15 13:09:00,74.434,74.434,74.41,74.41,67330000.0
2008-04-15 13:10:00,74.418,74.433,74.413,74.426,116130000.0
2008-04-15 13:11:00,74.435,74.435,74.411,74.417,72580000.0
2008-04-15 13:12:00,74.436,74.438,74.413,74.413,73680000.0
2008-04-15 13:13:00,74.401,74.42,74.397,74.401,83080000.0
2008-04-15 13:14:00,74.393,74.432,74.393,74.424,98480000.0
2008-04-15 13:15:00,74.433,74.438,74.416,74.435,65310000.0
2008-04-15 13:16:00,74.462,74.462,74.445,74.459,83830000.0
2008-04-15 13:17:00,74.456,74.478,74.454,74.475,91630000.0
2008-04-15 13:18:00,74.481,74.518,74.477,74.516,68870000.0
2008-04-15 13:19:00,74.479,74.503,74.472,74.472,110150000.0
2008-04-15 13:20:00,74.475,74.475,74.458,74.474,69030000.0
2008-04-15 13:21:00,74.465,74.483,74.454,74.477,81660000.0
2008-04-15 13:22:00,74.47,74.502,74.467,74.478,97560000.0
2008-04-15 13:23:00,74.466,74.474,74.455,74.468,97770000.0
2008-04-15 13:24:00,74.467,74.474,74.45,74.459,71560000.0
2008-04-15 13:25:00,74.454,74.507,74.454,74.493,85570000.0
2008-04-15 13:26:00,74.485,74.489,74.459,74.478,64840000.0
2008-04-15 13:27:00,74.503,74.503,74.465,74.477,76870000.0
2008-04-15 13:28:00,74.469,74.497,74.444,74.474,86130000.0
2008-04-15 13:29:00,74.456,74.476,74.455,74.47,98090000.0
2008-04-15 13:30:00,74.482,74.501,74.463,74.501,100360000.0
2008-04-15 13:31:00,74.484,74.525,74.484,74.506,82220000.0
2008-04-15 13:32:00,74.522,74.535,74.522,74.535,64550000.0
2008-04-15 13:33:00,74.534,74.534,74.513,74.527,48510000.0
2008-04-15 13:34:00,74.502,74.532,74.502,74.511,110110000.0
2008-04-15 13:35:00,74.527,74.529,74.514,74.514,132010000.0
2008-04-15 13:36:00,74.527,74.531,74.502,74.502,81430000.0
2008-04-15 13:37:00,74.51,74.522,74.505,74.509,92630000.0
2008-04-15 13:38:00,74.518,74.535,74.481,74.535,106360000.0
2008-04-15 13:39:00,74.546,74.56,74.523,74.527,103320000.0
2008-04-15 13:40:00,74.542,74.551,74.536,74.547,100530000.0
2008-04-15 13:41:00,74.522,74.55,74.522,74.55,65390000.0
2008-04-15 13:42:00,74.553,74.553,74.532,74.532,50730000.0
2008-04-15 13:43:00,74.538,74.551,74.527,74.551,53330000.0
2008-04-15 13:44:00,74.536,74.536,74.503,74.514,55960000.0
2008-04-15 13:45:00,74.525,74.529,74.503,74.503,78080000.0
2008-04-15 13:46:00,74.515,74.521,74.486,74.514,69530000.0
2008-04-15 13:47:00,74.491,74.511,74.485,74.499,86650000.0
2008-04-15 13:48:00,74.53,74.53,74.497,74.525,52190000.0
2008-04-15 13:49:00,74.508,74.519,74.495,74.498,57920000.0
2008-04-15 13:50:00,74.504,74.508,74.487,74.497,88180000.0
2008-04-15 13:51:00,74.489,74.511,74.474,74.495,73020000.0
2008-04-15 13:52:00,74.493,74.509,74.486,74.486,70060000.0
2008-04-15 13:53:00,74.499,74.513,74.492,74.513,87370000.0
2008-04-15 13:54:00,74.512,74.512,74.493,74.505,54230000.0
2008-04-15 13:55:00,74.499,74.521,74.499,74.502,37610000.0
2008-04-15 13:56:00,74.506,74.511,74.489,74.505,74650000.0
2008-04-15 13:57:00,74.494,74.498,74.465,74.481,70300000.0
2008-04-15 13:58:00,74.484,74.484,74.454,74.475,81310000.0
2008-04-15 13:59:00,74.45,74.479,74.449,74.465,39240000.0
2008-04-15 14:00:00,74.475,74.475,74.452,74.452,95050000.0
2008-04-15 14:01:00,74.439,74.461,74.433,74.456,111110000.0
2008-04-15 14:02:00,74.446,74.446,74.423,74.443,86720000.0
2008-04-15 14:03:00,74.44,74.44,74.414,74.426,56240000.0
2008-04-15 14:04:00,74.409,74.45,74.409,74.443,105660000.0
2008-04-15 14:05:00,74.459,74.477,74.449,74.449,90200000.0
2008-04-15 14:06:00,74.458,74.465,74.445,74.465,54980000.0
2008-04-15 14:07:00,74.459,74.485,74.454,74.469,50510000.0
2008-04-15 14:08:00,74.459,74.474,74.455,74.474,32500000.0
2008-04-15 14:09:00,74.469,74.474,74.457,74.474,22420000.0
2008-04-15 14:10:00,74.456,74.464,74.434,74.448,18230000.0
2008-04-15 14:11:00,74.452,74.452,74.413,74.415,55520000.0
2008-04-15 14:12:00,74.426,74.43,74.395,74.412,46310000.0
2008-04-15 14:13:00,74.398,74.412,74.382,74.382,73060000.0
2008-04-15 14:14:00,74.391,74.415,74.391,74.415,101710000.0
2008-04-15 14:15:00,74.418,74.427,74.412,74.427,48220000.0
2008-04-15 14:16:00,74.403,74.424,74.403,74.424,37380000.0
2008-04-15 14:17:00,74.443,74.487,74.441,74.462,65450000.0
2008-04-15 14:18:00,74.46,74.46,74.389,74.411,65230000.0
2008-04-15 14:19:00,74.414,74.414,74.377,74.404,97010000.0
2008-04-15 14:20:00,74.404,74.439,74.404,74.424,66540000.0
2008-04-15 14:21:00,74.446,74.453,74.424,74.444,104590000.0
2008-04-15 14:22:00,74.435,74.448,74.417,74.419,136120000.0
2008-04-15 14:23:00,74.423,74.439,74.402,74.425,48940000.0
2008-04-15 14:24:00,74.435,74.438,74.435,74.438,38950000.0
2008-04-15 14:25:00,74.416,74.416,74.408,74.409,39890000.0
2008-04-15 14:26:00,74.423,74.453,74.423,74.432,33720000.0
2008-04-15 14:27:00,74.453,74.461,74.434,74.439,38540000.0
2008-04-15 14:28:00,74.448,74.448,74.414,74.414,11350000.0
2008-04-15 14:29:00,74.427,74.439,74.402,74.424,36860000.0
2008-04-15 14:30:00,74.429,74.569,74.386,74.569,66480000.0
2008-04-15 14:31:00,74.524,74.563,74.524,74.547,38780000.0
2008-04-15 14:32:00,74.585,74.627,74.585,74.613,61930000.0
2008-04-15 14:33:00,74.625,74.647,74.546,74.546,43130000.0
2008-04-15 14:34:00,74.551,74.578,74.541,74.565,42530000.0
2008-04-15 14:35:00,74.561,74.597,74.554,74.597,62730000.0
2008-04-15 14:36:00,74.651,74.674,74.629,74.674,78220000.0
2008-04-15 14:37:00,74.702,74.702,74.648,74.648,51040000.0
2008-04-15 14:38:00,74.643,74.68,74.638,74.654,55200000.0
2008-04-15 14:39:00,74.672,74.688,74.662,74.675,34800000.0
2008-04-15 14:40:00,74.683,74.723,74.683,74.723,18860000.0
2008-04-15 14:41:00,74.681,74.689,74.642,74.642,46840000.0
2008-04-15 14:42:00,74.646,74.669,74.631,74.646,99470000.0
2008-04-15 14:43:00,74.66,74.66,74.604,74.611,28680000.0
2008-04-15 14:44:00,74.631,74.631,74.582,74.607,47330000.0
2008-04-15 14:45:00,74.621,74.632,74.597,74.62,112560000.0
2008-04-15 14:46:00,74.611,74.674,74.609,74.674,77610000.0
2008-04-15 14:47:00,74.662,74.666,74.621,74.621,35330000.0
2008-04-15 14:48:00,74.637,74.657,74.621,74.621,36730000.0
2008-04-15 14:49:00,74.606,74.627,74.58,74.605,43870000.0
2008-04-15 14:50:00,74.612,74.612,74.569,74.592,100650000.0
2008-04-15 14:51:00,74.618,74.629,74.598,74.612,74530000.0
2008-04-15 14:52:00,74.623,74.662,74.623,74.638,77350000.0
2008-04-15 14:53:00,74.65,74.66,74.624,74.66,57140000.0
2008-04-15 14:54:00,74.676,74.685,74.644,74.664,62350000.0
2008-04-15 14:55:00,74.661,74.698,74.661,74.686,109870000.0
2008-04-15 14:56:00,74.675,74.693,74.646,74.656,71280000.0
2008-04-15 14:57:00,74.666,74.667,74.634,74.634,76060000.0
2008-04-15 14:58:00,74.64,74.64,74.601,74.601,95040000.0
2008-04-15 14:59:00,74.615,74.616,74.577,74.581,121820000.0
2008-04-15 15:00:00,74.611,74.656,74.611,74.635,83800000.0
2008-04-15 15:01:00,74.633,74.678,74.633,74.673,80740000.0
2008-04-15 15:02:00,74.688,74.761,74.673,74.754,93150000.0
2008-04-15 15:03:00,74.75,74.782,74.745,74.75,73160000.0
2008-04-15 15:04:00,74.742,74.768,74.719,74.722,113230000.0
2008-04-15 15:05:00,74.735,74.741,74.706,74.72,67150000.0
2008-04-15 15:06:00,74.725,74.75,74.716,74.726,72550000.0
2008-04-15 15:07:00,74.723,74.726,74.692,74.71,90410000.0
2008-04-15 15:08:00,74.702,74.718,74.695,74.697,78480000.0
2008-04-15 15:09:00,74.725,74.736,74.686,74.686,85180000.0
2008-04-15 15:10:00,74.674,74.699,74.667,74.686,83410000.0
2008-04-15 15:11:00,74.709,74.714,74.676,74.714,77750000.0
2008-04-15 15:12:00,74.708,74.734,74.695,74.734,80040000.0
2008-04-15 15:13:00,74.709,74.726,74.706,74.726,72350000.0
2008-04-15 15:14:00,74.709,74.738,74.7,74.712,86720000.0
2008-04-15 15:15:00,74.711,74.731,74.695,74.708,102000000.0
2008-04-15 15:16:00,74.724,74.768,74.717,74.767,123250000.0
2008-04-15 15:17:00,74.789,74.843,74.76,74.814,97610000.0
2008-04-15 15:18:00,74.831,74.831,74.806,74.808,68890000.0
2008-04-15 15:19:00,74.822,74.851,74.818,74.836,79620000.0
2008-04-15 15:20:00,74.833,74.88,74.833,74.866,94540000.0
2008-04-15 15:21:00,74.859,74.859,74.817,74.855,71850000.0
2008-04-15 15:22:00,74.824,74.854,74.805,74.854,25670000.0
2008-04-15 15:23:00,74.839,74.848,74.815,74.815,68540000.0
2008-04-15 15:24:00,74.835,74.844,74.816,74.82,56920000.0
2008-04-15 15:25:00,74.808,74.821,74.768,74.78,94760000.0
2008-04-15 15:26:00,74.753,74.78,74.75,74.759,97810000.0
2008-04-15 15:27:00,74.77,74.77,74.74,74.74,82790000.0
2008-04-15 15:28:00,74.746,74.755,74.742,74.755,57410000.0
2008-04-15 15:29:00,74.735,74.777,74.735,74.759,63540000.0
2008-04-15 15:30:00,74.784,74.789,74.748,74.775,95720000.0
2008-04-15 15:31:00,74.77,74.81,74.77,74.79,54470000.0
2008-04-15 15:32:00,74.806,74.825,74.792,74.793,45400000.0
2008-04-15 15:33:00,74.803,74.808,74.768,74.806,70960000.0
2008-04-15 15:34:00,74.841,74.86,74.82,74.849,51930000.0
2008-04-15 15:35:00,74.834,74.842,74.796,74.814,67140000.0
2008-04-15 15:36:00,74.831,74.831,74.786,74.79,68300000.0
2008-04-15 15:37:00,74.806,74.838,74.806,74.815,37270000.0
2008-04-15 15:38:00,74.825,74.859,74.799,74.812,67410000.0
2008-04-15 15:39:00,74.823,74.831,74.799,74.831,58340000.0
2008-04-15 15:40:00,74.791,74.821,74.768,74.786,39230000.0
2008-04-15 15:41:00,74.766,74.78,74.751,74.76,44880000.0
2008-04-15 15:42:00,74.784,74.797,74.745,74.778,100720000.0
2008-04-15 15:43:00,74.773,74.799,74.764,74.78,98090000.0
2008-04-15 15:44:00,74.789,74.819,74.784,74.79,139240000.0
2008-04-15 15:45:00,74.806,74.81,74.768,74.768,74460000.0
2008-04-15 15:46:00,74.773,74.804,74.773,74.804,67710000.0
2008-04-15 15:47:00,74.771,74.798,74.767,74.774,35920000.0
2008-04-15 15:48:00,74.784,74.792,74.764,74.786,55650000.0
2008-04-15 15:49:00,74.763,74.783,74.763,74.779,57410000.0
2008-04-15 15:50:00,74.75,74.758,74.71,74.747,126710000.0
2008-04-15 15:51:00,74.731,74.732,74.711,74.717,64520000.0
2008-04-15 15:52:00,74.747,74.751,74.717,74.732,36860000.0
2008-04-15 15:53:00,74.72,74.74,74.715,74.73,33100000.0
2008-04-15 15:54:00,74.734,74.734,74.708,74.713,22350000.0
2008-04-15 15:55:00,74.705,74.74,74.692,74.692,64560000.0
2008-04-15 15:56:00,74.707,74.71,74.684,74.698,58340000.0
2008-04-15 15:57:00,74.712,74.712,74.668,74.677,117310000.0
2008-04-15 15:58:00,74.701,74.701,74.674,74.692,119390000.0
2008-04-15 15:59:00,74.664,74.7,74.658,74.677,67150000.0
2008-04-15 16:00:00,74.692,74.702,74.674,74.683,119290000.0
2008-04-15 16:01:00,74.704,74.704,74.665,74.673,96080000.0
2008-04-15 16:02:00,74.675,74.681,74.662,74.662,98460000.0
2008-04-15 16:03:00,74.673,74.681,74.649,74.649,47440000.0
2008-04-15 16:04:00,74.655,74.667,74.642,74.663,43890000.0
2008-04-15 16:05:00,74.657,74.67,74.652,74.661,27680000.0
2008-04-15 16:06:00,74.677,74.677,74.645,74.645,44370000.0
2008-04-15 16:07:00,74.623,74.635,74.6,74.626,27360000.0
2008-04-15 16:08:00,74.601,74.63,74.597,74.625,36090000.0
2008-04-15 16:09:00,74.626,74.626,74.61,74.61,44420000.0
2008-04-15 16:10:00,74.619,74.629,74.605,74.616,81620000.0
2008-04-15 16:11:00,74.623,74.623,74.604,74.615,96200000.0
2008-04-15 16:12:00,74.613,74.613,74.578,74.581,71830000.0
2008-04-15 16:13:00,74.571,74.613,74.558,74.613,68210000.0
2008-04-15 16:14:00,74.577,74.59,74.536,74.556,121860000.0
2008-04-15 16:15:00,74.535,74.564,74.523,74.564,109270000.0
2008-04-15 16:16:00,74.539,74.546,74.524,74.538,147490000.0
2008-04-15 16:17:00,74.535,74.568,74.535,74.55,126120000.0
2008-04-15 16:18:00,74.561,74.561,74.523,74.544,100520000.0
2008-04-15 16:19:00,74.529,74.538,74.514,74.535,66610000.0
2008-04-15 16:20:00,74.526,74.532,74.515,74.517,98970000.0
2008-04-15 16:21:00,74.528,74.541,74.519,74.52,70630000.0
2008-04-15 16:22:00,74.528,74.547,74.517,74.529,81740000.0
2008-04-15 16:23:00,74.538,74.549,74.515,74.515,70660000.0
2008-04-15 16:24:00,74.514,74.519,74.481,74.514,36890000.0
2008-04-15 16:25:00,74.493,74.5,74.454,74.487,61860000.0
2008-04-15 16:26:00,74.474,74.474,74.444,74.444,77450000.0
2008-04-15 16:27:00,74.457,74.471,74.437,74.456,120390000.0
2008-04-15 16:28:00,74.443,74.487,74.443,74.461,92350000.0
2008-04-15 16:29:00,74.451,74.475,74.435,74.435,93710000.0
2008-04-15 16:30:00,74.457,74.47,74.447,74.469,76260000.0
2008-04-15 16:31:00,74.492,74.521,74.484,74.521,91470000.0
2008-04-15 16:32:00,74.507,74.532,74.507,74.517,54650000.0
2008-04-15 16:33:00,74.514,74.522,74.494,74.522,52530000.0
2008-04-15 16:34:00,74.519,74.54,74.516,74.52,66120000.0
2008-04-15 16:35:00,74.507,74.521,74.497,74.5,101330000.0
2008-04-15 16:36:00,74.523,74.55,74.516,74.55,74150000.0
2008-04-15 16:37:00,74.55,74.568,74.527,74.558,82480000.0
2008-04-15 16:38:00,74.567,74.593,74.557,74.583,70930000.0
2008-04-15 16:39:00,74.595,74.596,74.56,74.589,71890000.0
2008-04-15 16:40:00,74.575,74.575,74.507,74.507,75670000.0
2008-04-15 16:41:00,74.513,74.551,74.504,74.551,37800000.0
2008-04-15 16:42:00,74.576,74.579,74.545,74.565,77100000.0
2008-04-15 16:43:00,74.597,74.597,74.561,74.562,115240000.0
2008-04-15 16:44:00,74.584,74.611,74.561,74.611,79090000.0
2008-04-15 16:45:00,74.614,74.614,74.578,74.586,68480000.0
2008-04-15 16:46:00,74.598,74.64,74.598,74.602,58690000.0
2008-04-15 16:47:00,74.611,74.637,74.597,74.618,87730000.0
2008-04-15 16:48:00,74.647,74.669,74.617,74.622,58540000.0
2008-04-15 16:49:00,74.627,74.63,74.602,74.602,49890000.0
2008-04-15 16:50:00,74.631,74.631,74.578,74.596,40660000.0
2008-04-15 16:51:00,74.575,74.583,74.542,74.549,39760000.0
2008-04-15 16:52:00,74.542,74.573,74.528,74.539,54750000.0
2008-04-15 16:53:00,74.534,74.561,74.518,74.529,105050000.0
2008-04-15 16:54:00,74.529,74.538,74.497,74.528,77150000.0
2008-04-15 16:55:00,74.543,74.578,74.531,74.543,86670000.0
2008-04-15 16:56:00,74.547,74.552,74.534,74.549,88510000.0
2008-04-15 16:57:00,74.538,74.55,74.524,74.536,99560000.0
2008-04-15 16:58:00,74.539,74.59,74.539,74.59,95610000.0
2008-04-15 16:59:00,74.573,74.602,74.573,74.586,107290000.0
2008-04-15 17:00:00,74.588,74.588,74.517,74.54,121200000.0
2008-04-15 17:01:00,74.532,74.551,74.516,74.516,89210000.0
2008-04-15 17:02:00,74.519,74.526,74.511,74.526,67830000.0
2008-04-15 17:03:00,74.525,74.539,74.516,74.516,136870000.0
2008-04-15 17:04:00,74.544,74.546,74.531,74.545,90570000.0
2008-04-15 17:05:00,74.536,74.552,74.518,74.525,56180000.0
2008-04-15 17:06:00,74.546,74.558,74.514,74.529,94660000.0
2008-04-15 17:07:00,74.49,74.524,74.489,74.493,18960000.0
2008-04-15 17:08:00,74.51,74.51,74.453,74.469,124220000.0
2008-04-15 17:09:00,74.476,74.476,74.45,74.46,101300000.0
2008-04-15 17:10:00,74.47,74.49,74.464,74.47,97610000.0
2008-04-15 17:11:00,74.475,74.497,74.442,74.497,50840000.0
2008-04-15 17:12:00,74.496,74.52,74.496,74.504,46550000.0
2008-04-15 17:13:00,74.499,74.52,74.488,74.513,29180000.0
2008-04-15 17:14:00,74.487,74.498,74.443,74.443,43700000.0
2008-04-15 17:15:00,74.456,74.472,74.445,74.461,25570000.0
2008-04-15 17:16:00,74.479,74.493,74.471,74.488,36340000.0
2008-04-15 17:17:00,74.508,74.518,74.487,74.509,46480000.0
2008-04-15 17:18:00,74.503,74.524,74.5,74.5,87940000.0
2008-04-15 17:19:00,74.518,74.523,74.512,74.518,100830000.0
2008-04-15 17:20:00,74.506,74.512,74.487,74.494,67600000.0
2008-04-15 17:21:00,74.497,74.499,74.476,74.497,72460000.0
2008-04-15 17:22:00,74.472,74.483,74.462,74.476,115830000.0
2008-04-15 17:23:00,74.475,74.504,74.475,74.495,103960000.0
2008-04-15 17:24:00,74.523,74.533,74.504,74.518,155110000.0
2008-04-15 17:26:00,74.512,74.522,74.503,74.522,99050000.0
2008-04-15 17:27:00,74.515,74.515,74.503,74.514,63430000.0
2008-04-15 17:28:00,74.486,74.509,74.467,74.481,99660000.0
2008-04-15 17:29:00,74.457,74.498,74.457,74.481,72060000.0
2008-04-15 17:30:00,74.485,74.491,74.472,74.472,82070000.0
2008-04-15 17:31:00,74.48,74.501,74.477,74.501,70220000.0
2008-04-15 17:32:00,74.477,74.499,74.474,74.494,32450000.0
2008-04-15 17:33:00,74.497,74.511,74.484,74.503,59930000.0
2008-04-15 17:34:00,74.501,74.521,74.501,74.515,70730000.0
2008-04-15 17:35:00,74.511,74.522,74.494,74.513,115190000.0
2008-04-15 17:36:00,74.516,74.536,74.493,74.52,86830000.0
2008-04-15 17:37:00,74.508,74.519,74.493,74.493,89060000.0
2008-04-15 17:38:00,74.477,74.489,74.467,74.48,81020000.0
2008-04-15 17:39:00,74.496,74.5,74.482,74.488,81700000.0
2008-04-15 17:40:00,74.499,74.516,74.482,74.484,60290000.0
2008-04-15 17:41:00,74.457,74.473,74.444,74.473,52150000.0
2008-04-15 17:42:00,74.454,74.49,74.454,74.476,61380000.0
2008-04-15 17:43:00,74.451,74.503,74.451,74.503,101390000.0
2008-04-15 17:44:00,74.495,74.53,74.495,74.51,66840000.0
2008-04-15 17:45:00,74.534,74.534,74.501,74.509,71860000.0
2008-04-15 17:46:00,74.52,74.568,74.519,74.562,66460000.0
2008-04-15 17:47:00,74.552,74.575,74.544,74.575,67090000.0
2008-04-15 17:48:00,74.568,74.59,74.556,74.579,78870000.0
2008-04-15 17:49:00,74.571,74.603,74.571,74.59,45660000.0
2008-04-15 17:50:00,74.596,74.596,74.582,74.588,77720000.0
2008-04-15 17:51:00,74.606,74.606,74.58,74.58,118980000.0
2008-04-15 17:53:00,74.569,74.585,74.569,74.585,69060000.0
2008-04-15 17:54:00,74.594,74.62,74.587,74.605,61740000.0
2008-04-15 17:55:00,74.599,74.614,74.585,74.614,98030000.0
2008-04-15 17:56:00,74.601,74.624,74.585,74.601,54830000.0
2008-04-15 17:57:00,74.62,74.62,74.591,74.591,49430000.0
2008-04-15 17:58:00,74.597,74.604,74.571,74.571,42650000.0
2008-04-15 17:59:00,74.581,74.581,74.545,74.545,38580000.0
2008-04-15 18:00:00,74.552,74.573,74.552,74.565,52110000.0
2008-04-15 18:01:00,74.56,74.574,74.552,74.574,100400000.0
2008-04-15 18:03:00,74.58,74.594,74.573,74.573,87120000.0
2008-04-15 18:04:00,74.595,74.595,74.573,74.589,92860000.0
2008-04-15 18:05:00,74.552,74.573,74.552,74.558,102430000.0
2008-04-15 18:06:00,74.564,74.564,74.546,74.549,93020000.0
2008-04-15 18:07:00,74.538,74.559,74.526,74.559,115110000.0
2008-04-15 18:08:00,74.55,74.552,74.533,74.548,114350000.0
2008-04-15 18:09:00,74.549,74.552,74.541,74.541,88500000.0
2008-04-15 18:10:00,74.547,74.559,74.535,74.535,77510000.0
2008-04-15 18:11:00,74.54,74.572,74.54,74.559,129630000.0
2008-04-15 18:12:00,74.566,74.575,74.55,74.575,88810000.0
2008-04-15 18:13:00,74.554,74.591,74.554,74.585,52360000.0
2008-04-15 18:14:00,74.557,74.562,74.542,74.562,95250000.0
2008-04-15 18:15:00,74.569,74.572,74.551,74.551,9260000.0
2008-04-15 18:16:00,74.561,74.586,74.561,74.586,93930000.0
2008-04-15 18:17:00,74.556,74.584,74.556,74.584,69830000.0
2008-04-15 18:18:00,74.592,74.592,74.572,74.572,85680000.0
2008-04-15 18:19:00,74.549,74.579,74.548,74.551,74070000.0
2008-04-15 18:20:00,74.558,74.581,74.554,74.569,37370000.0
2008-04-15 18:21:00,74.568,74.569,74.567,74.567,58940000.0
2008-04-15 18:22:00,74.543,74.56,74.543,74.55,64100000.0
2008-04-15 18:23:00,74.541,74.564,74.541,74.548,118920000.0
2008-04-15 18:24:00,74.565,74.57,74.551,74.566,85470000.0
2008-04-15 18:25:00,74.561,74.586,74.557,74.586,93200000.0
2008-04-15 18:26:00,74.577,74.6,74.564,74.581,80030000.0
2008-04-15 18:27:00,74.605,74.605,74.569,74.569,79210000.0
2008-04-15 18:28:00,74.585,74.621,74.585,74.592,55010000.0
2008-04-15 18:29:00,74.595,74.597,74.589,74.589,49900000.0
2008-04-15 18:30:00,74.613,74.66,74.608,74.638,65810000.0
2008-04-15 18:31:00,74.625,74.65,74.609,74.613,90720000.0
2008-04-15 18:32:00,74.621,74.65,74.617,74.621,70690000.0
2008-04-15 18:33:00,74.614,74.627,74.586,74.608,67470000.0
2008-04-15 18:34:00,74.585,74.607,74.576,74.597,62700000.0
2008-04-15 18:35:00,74.615,74.641,74.615,74.636,67850000.0
2008-04-15 18:36:00,74.663,74.663,74.632,74.659,71810000.0
2008-04-15 18:37:00,74.632,74.668,74.632,74.661,45030000.0
2008-04-15 18:38:00,74.641,74.655,74.641,74.655,74190000.0
2008-04-15 18:39:00,74.648,74.648,74.624,74.637,119290000.0
2008-04-15 18:40:00,74.661,74.678,74.648,74.656,73080000.0
2008-04-15 18:41:00,74.662,74.662,74.641,74.658,60550000.0
2008-04-15 18:42:00,74.655,74.655,74.62,74.62,53540000.0
2008-04-15 18:43:00,74.632,74.648,74.614,74.614,90880000.0
2008-04-15 18:44:00,74.618,74.629,74.607,74.624,51460000.0
2008-04-15 18:45:00,74.619,74.635,74.598,74.634,48970000.0
2008-04-15 18:46:00,74.615,74.615,74.608,74.608,38090000.0
2008-04-15 18:47:00,74.627,74.627,74.619,74.62,41070000.0
2008-04-15 18:48:00,74.627,74.643,74.627,74.636,52200000.0
2008-04-15 18:49:00,74.632,74.646,74.632,74.646,96850000.0
2008-04-15 18:50:00,74.641,74.654,74.641,74.654,71130000.0
2008-04-15 18:51:00,74.656,74.66,74.636,74.65,80200000.0
2008-04-15 18:52:00,74.646,74.654,74.625,74.625,97390000.0
2008-04-15 18:53:00,74.649,74.66,74.634,74.656,105930000.0
2008-04-15 18:54:00,74.653,74.658,74.628,74.654,95770000.0
2008-04-15 18:55:00,74.666,74.673,74.645,74.658,105930000.0
2008-04-15 18:56:00,74.664,74.664,74.644,74.644,121830000.0
2008-04-15 18:57:00,74.667,74.672,74.65,74.65,83100000.0
2008-04-15 18:58:00,74.662,74.68,74.653,74.653,69850000.0
2008-04-15 18:59:00,74.66,74.689,74.656,74.656,139440000.0
2008-04-15 19:00:00,74.692,74.692,74.647,74.664,87050000.0
2008-04-15 19:01:00,74.687,74.732,74.677,74.705,49850000.0
2008-04-15 19:02:00,74.734,74.768,74.734,74.755,90960000.0
2008-04-15 19:03:00,74.747,74.747,74.708,74.708,8080000.0
2008-04-15 19:04:00,74.708,74.72,74.705,74.707,77440000.0
2008-04-15 19:05:00,74.724,74.741,74.716,74.733,116740000.0
2008-04-15 19:06:00,74.76,74.772,74.743,74.772,92510000.0
2008-04-15 19:07:00,74.741,74.755,74.741,74.743,91790000.0
2008-04-15 19:08:00,74.745,74.751,74.724,74.73,83580000.0
2008-04-15 19:09:00,74.753,74.753,74.707,74.711,86290000.0
2008-04-15 19:10:00,74.739,74.764,74.724,74.724,58730000.0
2008-04-15 19:11:00,74.714,74.743,74.714,74.743,56770000.0
2008-04-15 19:12:00,74.75,74.773,74.746,74.773,62760000.0
2008-04-15 19:13:00,74.767,74.768,74.736,74.756,92900000.0
2008-04-15 19:14:00,74.781,74.809,74.773,74.805,66280000.0
2008-04-15 19:15:00,74.819,74.868,74.808,74.852,72350000.0
2008-04-15 19:16:00,74.849,74.863,74.832,74.832,68460000.0
2008-04-15 19:17:00,74.845,74.845,74.823,74.843,63760000.0
2008-04-15 19:18:00,74.834,74.84,74.788,74.793,73860000.0
2008-04-15 19:19:00,74.782,74.811,74.782,74.798,40430000.0
2008-04-15 19:20:00,74.809,74.834,74.798,74.834,75640000.0
2008-04-15 19:21:00,74.839,74.861,74.822,74.822,109430000.0
2008-04-15 19:22:00,74.838,74.848,74.825,74.848,77680000.0
2008-04-15 19:23:00,74.862,74.862,74.843,74.843,70970000.0
2008-04-15 19:24:00,74.863,74.863,74.819,74.862,58130000.0
2008-04-15 19:25:00,74.844,74.874,74.844,74.874,89760000.0
2008-04-15 19:26:00,74.854,74.889,74.854,74.872,65320000.0
2008-04-15 19:27:00,74.902,74.906,74.868,74.883,53150000.0
2008-04-15 19:28:00,74.895,74.895,74.867,74.877,34650000.0
2008-04-15 19:29:00,74.883,74.891,74.865,74.871,40280000.0
2008-04-15 19:30:00,74.86,74.891,74.86,74.876,54740000.0
2008-04-15 19:31:00,74.875,74.924,74.875,74.924,104040000.0
2008-04-15 19:32:00,74.911,74.911,74.831,74.846,69210000.0
2008-04-15 19:33:00,74.834,74.834,74.793,74.793,90650000.0
2008-04-15 19:34:00,74.81,74.822,74.797,74.822,90380000.0
2008-04-15 19:35:00,74.834,74.842,74.823,74.823,100770000.0
2008-04-15 19:36:00,74.833,74.838,74.805,74.827,95350000.0
2008-04-15 19:37:00,74.82,74.83,74.813,74.815,108470000.0
2008-04-15 19:38:00,74.812,74.831,74.804,74.821,116190000.0
2008-04-15 19:39:00,74.811,74.811,74.767,74.797,90820000.0
2008-04-15 19:40:00,74.768,74.799,74.755,74.777,68310000.0
2008-04-15 19:41:00,74.771,74.797,74.771,74.78,137420000.0
2008-04-15 19:42:00,74.814,74.815,74.769,74.794,94580000.0
2008-04-15 19:43:00,74.812,74.816,74.796,74.816,51700000.0
2008-04-15 19:44:00,74.822,74.822,74.781,74.795,87280000.0
2008-04-15 19:45:00,74.8,74.811,74.786,74.811,11660000.0
2008-04-15 19:46:00,74.802,74.843,74.802,74.843,89400000.0
2008-04-15 19:47:00,74.834,74.858,74.819,74.835,58080000.0
2008-04-15 19:48:00,74.826,74.831,74.796,74.806,45730000.0
2008-04-15 19:49:00,74.802,74.831,74.797,74.802,39540000.0
2008-04-15 19:50:00,74.829,74.841,74.815,74.815,38100000.0
2008-04-15 19:51:00,74.828,74.841,74.807,74.836,47860000.0
2008-04-15 19:52:00,74.831,74.844,74.804,74.844,106220000.0
2008-04-15 19:53:00,74.843,74.854,74.835,74.854,73820000.0
2008-04-15 19:54:00,74.86,74.88,74.855,74.875,80540000.0
2008-04-15 19:55:00,74.868,74.891,74.866,74.879,86480000.0
2008-04-15 19:56:00,74.866,74.877,74.852,74.852,100360000.0
2008-04-15 19:57:00,74.869,74.869,74.836,74.839,105580000.0
2008-04-15 19:58:00,74.866,74.866,74.842,74.848,113190000.0
2008-04-15 19:59:00,74.861,74.861,74.833,74.84,124290000.0
2008-04-15 20:00:00,74.852,74.863,74.843,74.853,83900000.0
2008-04-15 20:01:00,74.86,74.881,74.855,74.87,74450000.0
2008-04-15 20:02:00,74.856,74.871,74.839,74.85,129260000.0
2008-04-15 20:03:00,74.843,74.843,74.803,74.822,86420000.0
2008-04-15 20:04:00,74.811,74.855,74.811,74.846,54640000.0
2008-04-15 20:05:00,74.834,74.849,74.816,74.829,96070000.0
2008-04-15 20:06:00,74.85,74.859,74.83,74.83,16390000.0
2008-04-15 20:07:00,74.83,74.83,74.813,74.818,19160000.0
2008-04-15 20:08:00,74.813,74.83,74.813,74.814,74630000.0
2008-04-15 20:09:00,74.834,74.834,74.811,74.815,85270000.0
2008-04-15 20:10:00,74.81,74.823,74.81,74.811,135740000.0
2008-04-15 20:11:00,74.822,74.836,74.814,74.814,86850000.0
2008-04-15 20:12:00,74.828,74.832,74.806,74.806,43370000.0
2008-04-15 20:13:00,74.813,74.817,74.804,74.809,12990000.0
2008-04-15 20:14:00,74.808,74.814,74.787,74.787,102290000.0
2008-04-15 20:15:00,74.806,74.82,74.785,74.816,71750000.0
2008-04-15 20:16:00,74.803,74.803,74.78,74.78,112620000.0
2008-04-15 20:17:00,74.771,74.793,74.771,74.793,124160000.0
2008-04-15 20:18:00,74.8,74.8,74.753,74.753,110800000.0
2008-04-15 20:19:00,74.73,74.757,74.73,74.749,114400000.0
2008-04-15 20:20:00,74.744,74.759,74.732,74.759,55790000.0
2008-04-15 20:21:00,74.76,74.761,74.733,74.744,24270000.0
2008-04-15 20:22:00,74.739,74.748,74.731,74.731,46780000.0
2008-04-15 20:23:00,74.749,74.76,74.73,74.73,110950000.0
2008-04-15 20:24:00,74.731,74.734,74.719,74.719,75190000.0
2008-04-15 20:25:00,74.724,74.725,74.719,74.719,93840000.0
2008-04-15 20:26:00,74.733,74.762,74.733,74.762,104220000.0
2008-04-15 20:27:00,74.764,74.77,74.753,74.768,14160000.0
2008-04-15 20:28:00,74.73,74.752,74.73,74.752,83040000.0
2008-04-15 20:29:00,74.748,74.754,74.748,74.749,92640000.0
2008-04-15 20:30:00,74.757,74.766,74.744,74.758,102240000.0
2008-04-15 20:31:00,74.754,74.774,74.745,74.774,47710000.0
2008-04-15 20:32:00,74.771,74.79,74.771,74.788,125050000.0
2008-04-15 20:33:00,74.789,74.789,74.754,74.754,94120000.0
2008-04-15 20:34:00,74.761,74.784,74.755,74.771,52440000.0
2008-04-15 20:35:00,74.786,74.786,74.751,74.754,110750000.0
2008-04-15 20:36:00,74.764,74.771,74.748,74.76,86610000.0
2008-04-15 20:37:00,74.747,74.758,74.735,74.735,9580000.0
2008-04-15 20:38:00,74.743,74.743,74.723,74.724,118160000.0
2008-04-15 20:39:00,74.731,74.735,74.711,74.727,76790000.0
2008-04-15 20:40:00,74.699,74.719,74.695,74.706,50090000.0
2008-04-15 20:42:00,74.721,74.721,74.692,74.692,90090000.0
2008-04-15 20:43:00,74.705,74.714,74.691,74.7,97760000.0
2008-04-15 20:44:00,74.703,74.703,74.673,74.673,75110000.0
2008-04-15 20:45:00,74.714,74.714,74.684,74.697,46690000.0
2008-04-15 20:46:00,74.689,74.714,74.689,74.705,60890000.0
2008-04-15 20:47:00,74.693,74.693,74.679,74.679,111890000.0
2008-04-15 20:48:00,74.702,74.702,74.675,74.679,89510000.0
2008-04-15 20:49:00,74.667,74.675,74.654,74.675,70810000.0
2008-04-15 20:50:00,74.669,74.683,74.664,74.676,49880000.0
2008-04-15 20:51:00,74.681,74.684,74.652,74.681,53450000.0
2008-04-15 20:52:00,74.654,74.66,74.643,74.648,80370000.0
2008-04-15 20:53:00,74.655,74.672,74.644,74.644,123380000.0
2008-04-15 20:54:00,74.654,74.683,74.654,74.671,104910000.0
2008-04-15 20:55:00,74.664,74.697,74.647,74.657,136860000.0
2008-04-15 20:56:00,74.673,74.673,74.652,74.652,101250000.0
2008-04-15 20:57:00,74.675,74.68,74.656,74.674,82530000.0
2008-04-15 20:58:00,74.67,74.676,74.637,74.637,59970000.0
2008-04-15 20:59:00,74.646,74.652,74.635,74.652,91390000.0
2008-04-15 21:00:00,74.662,74.662,74.635,74.658,69450000.0
2008-04-15 21:03:00,74.678,74.684,74.666,74.675,101770000.0
2008-04-15 21:04:00,74.668,74.684,74.661,74.684,142640000.0
2008-04-15 21:05:00,74.695,74.697,74.69,74.69,132200000.0
2008-04-15 21:06:00,74.714,74.714,74.691,74.697,98050000.0
2008-04-15 21:07:00,74.689,74.695,74.689,74.692,92350000.0
2008-04-15 21:08:00,74.701,74.71,74.697,74.697,141110000.0
2008-04-15 21:09:00,74.71,74.711,74.695,74.695,125800000.0
2008-04-15 21:10:00,74.703,74.716,74.7,74.7,118870000.0
2008-04-15 21:11:00,74.705,74.706,74.7,74.7,63380000.0
2008-04-15 21:12:00,74.713,74.715,74.7,74.706,70540000.0
2008-04-15 21:13:00,74.713,74.724,74.71,74.724,71740000.0
2008-04-15 21:14:00,74.715,74.725,74.709,74.713,156620000.0
2008-04-15 21:15:00,74.719,74.725,74.706,74.717,182500000.0
2008-04-15 21:16:00,74.705,74.719,74.704,74.708,117020000.0
2008-04-15 21:17:00,74.697,74.705,74.691,74.705,79570000.0
2008-04-15 21:18:00,74.715,74.72,74.702,74.702,108130000.0
2008-04-15 21:19:00,74.705,74.711,74.69,74.699,91890000.0
2008-04-15 21:20:00,74.71,74.716,74.699,74.699,88860000.0
2008-04-15 21:21:00,74.732,74.746,74.701,74.718,137320000.0
2008-04-15 21:22:00,74.71,74.722,74.709,74.722,158640000.0
2008-04-15 21:23:00,74.72,74.737,74.72,74.73,101180000.0
2008-04-15 21:24:00,74.753,74.754,74.722,74.722,137190000.0
2008-04-15 21:25:00,74.714,74.735,74.714,74.721,114790000.0
2008-04-15 21:26:00,74.711,74.724,74.701,74.724,89790000.0
2008-04-15 21:27:00,74.743,74.754,74.732,74.754,65430000.0
2008-04-15 21:28:00,74.75,74.761,74.739,74.753,62200000.0
2008-04-15 21:29:00,74.762,74.768,74.752,74.752,122210000.0
2008-04-15 21:30:00,74.774,74.774,74.759,74.763,63700000.0
2008-04-15 21:32:00,74.794,74.794,74.777,74.777,60630000.0
2008-04-15 21:33:00,74.784,74.797,74.736,74.752,113720000.0
2008-04-15 21:34:00,74.758,74.763,74.751,74.756,82360000.0
2008-04-15 21:35:00,74.765,74.767,74.761,74.761,105600000.0
2008-04-15 21:36:00,74.773,74.773,74.753,74.756,87680000.0
2008-04-15 21:37:00,74.747,74.752,74.741,74.741,95610000.0
2008-04-15 21:38:00,74.742,74.753,74.732,74.753,74360000.0
2008-04-15 21:39:00,74.775,74.775,74.75,74.76,105480000.0
2008-04-15 21:40:00,74.742,74.742,74.731,74.731,7170000.0
2008-04-15 21:41:00,74.737,74.738,74.732,74.737,107940000.0
2008-04-15 21:42:00,74.764,74.764,74.719,74.725,66300000.0
2008-04-15 21:43:00,74.732,74.744,74.725,74.725,25430000.0
2008-04-15 21:44:00,74.737,74.747,74.736,74.743,97080000.0
2008-04-15 21:45:00,74.746,74.746,74.692,74.719,72060000.0
2008-04-15 21:46:00,74.719,74.733,74.714,74.733,75250000.0
2008-04-15 21:47:00,74.724,74.725,74.709,74.725,121910000.0
2008-04-15 21:48:00,74.739,74.739,74.714,74.722,105830000.0
2008-04-15 21:49:00,74.709,74.716,74.709,74.71,54090000.0
2008-04-15 21:50:00,74.699,74.722,74.694,74.722,93320000.0
2008-04-15 21:51:00,74.747,74.749,74.745,74.746,81540000.0
2008-04-15 21:52:00,74.715,74.718,74.71,74.71,115000000.0
2008-04-15 21:53:00,74.72,74.727,74.711,74.711,82440000.0
2008-04-15 21:54:00,74.722,74.725,74.715,74.724,82630000.0
2008-04-15 21:55:00,74.717,74.728,74.717,74.728,63500000.0
2008-04-15 21:57:00,74.753,74.753,74.732,74.732,120560000.0
2008-04-15 21:58:00,74.716,74.716,74.693,74.695,96080000.0
2008-04-15 21:59:00,74.715,74.747,74.715,74.743,121070000.0
2008-04-15 22:00:00,74.776,74.776,74.756,74.758,120310000.0
2008-04-15 22:01:00,74.744,74.744,74.729,74.729,138770000.0
2008-04-15 22:02:00,74.715,74.717,74.71,74.716,65810000.0
2008-04-15 22:03:00,74.748,74.748,74.731,74.731,115490000.0
2008-04-15 22:05:00,74.716,74.719,74.713,74.718,69530000.0
2008-04-15 22:06:00,74.745,74.75,74.722,74.737,87940000.0
2008-04-15 22:07:00,74.741,74.741,74.734,74.734,3010000.0
2008-04-15 22:09:00,74.753,74.753,74.726,74.731,86780000.0
2008-04-15 22:10:00,74.718,74.722,74.713,74.719,11470000.0
2008-04-15 22:11:00,74.723,74.735,74.723,74.735,76100000.0
2008-04-15 22:12:00,74.752,74.752,74.734,74.734,7700000.0
2008-04-15 22:13:00,74.741,74.749,74.732,74.739,63860000.0
2008-04-15 22:14:00,74.747,74.756,74.742,74.742,83820000.0
2008-04-15 22:15:00,74.783,74.783,74.719,74.733,95730000.0
2008-04-15 22:16:00,74.741,74.752,74.737,74.742,105890000.0
2008-04-15 22:17:00,74.733,74.756,74.733,74.756,88510000.0
2008-04-15 22:18:00,74.77,74.772,74.763,74.772,12400000.0
2008-04-15 22:19:00,74.788,74.797,74.78,74.788,68950000.0
2008-04-15 22:20:00,74.812,74.823,74.795,74.8,77200000.0
2008-04-15 22:21:00,74.823,74.823,74.804,74.813,83800000.0
2008-04-15 22:22:00,74.823,74.832,74.815,74.815,102360000.0
2008-04-15 22:23:00,74.824,74.836,74.82,74.82,104000000.0
2008-04-15 22:24:00,74.843,74.843,74.829,74.829,6050000.0
2008-04-15 22:25:00,74.839,74.846,74.832,74.846,66180000.0
2008-04-15 22:26:00,74.841,74.848,74.841,74.846,47560000.0
2008-04-15 22:27:00,74.874,74.874,74.86,74.868,116840000.0
2008-04-15 22:28:00,74.866,74.902,74.866,74.893,144240000.0
2008-04-15 22:29:00,74.904,74.904,74.881,74.888,81240000.0
2008-04-15 22:30:00,74.948,74.948,74.895,74.895,93910000.0
2008-04-15 22:32:00,74.888,74.895,74.884,74.887,102900000.0
2008-04-15 22:33:00,74.946,74.946,74.898,74.901,93200000.0
2008-04-15 22:34:00,74.903,74.908,74.899,74.899,60460000.0
2008-04-15 22:35:00,74.907,74.908,74.9,74.9,48150000.0
2008-04-15 22:36:00,74.925,74.925,74.895,74.898,52610000.0
2008-04-15 22:37:00,74.891,74.899,74.891,74.892,53570000.0
2008-04-15 22:39:00,74.901,74.901,74.858,74.867,14300000.0
2008-04-15 22:40:00,74.86,74.86,74.846,74.849,19140000.0
2008-04-15 22:41:00,74.857,74.857,74.849,74.849,53240000.0
2008-04-15 22:42:00,74.867,74.868,74.867,74.868,4500000.0
2008-04-15 22:45:00,74.893,74.893,74.848,74.851,67910000.0
2008-04-15 22:46:00,74.839,74.861,74.839,74.846,88180000.0
2008-04-15 22:47:00,74.854,74.863,74.847,74.847,55970000.0
2008-04-15 22:48:00,74.9,74.9,74.856,74.865,35940000.0
2008-04-15 22:49:00,74.855,74.856,74.848,74.848,73970000.0
2008-04-15 22:50:00,74.837,74.856,74.837,74.856,66320000.0
2008-04-15 22:51:00,74.872,74.872,74.844,74.85,82230000.0
2008-04-15 22:52:00,74.858,74.868,74.858,74.868,40270000.0
2008-04-15 22:53:00,74.862,74.867,74.862,74.867,96910000.0
2008-04-15 22:54:00,74.89,74.89,74.859,74.871,110100000.0
2008-04-15 22:55:00,74.882,74.882,74.864,74.867,89250000.0
2008-04-15 22:56:00,74.861,74.881,74.861,74.867,52700000.0
2008-04-15 22:57:00,74.888,74.904,74.882,74.887,97990000.0
2008-04-15 22:58:00,74.896,74.904,74.882,74.904,89200000.0
2008-04-15 22:59:00,74.9,74.907,74.899,74.899,56360000.0
2008-04-15 23:00:00,74.921,74.921,74.905,74.91,47220000.0
2008-04-15 23:01:00,74.897,74.906,74.897,74.906,35550000.0
2008-04-15 23:03:00,74.951,74.951,74.915,74.921,20880000.0
2008-04-15 23:04:00,74.909,74.917,74.909,74.917,50220000.0
2008-04-15 23:05:00,74.909,74.91,74.908,74.909,47400000.0
2008-04-15 23:06:00,74.938,74.939,74.937,74.938,65070000.0
2008-04-15 23:07:00,74.922,74.942,74.913,74.934,97900000.0
2008-04-15 23:08:00,74.925,74.926,74.919,74.92,44380000.0
2008-04-15 23:09:00,74.944,74.944,74.925,74.937,31450000.0
2008-04-15 23:10:00,74.928,74.934,74.924,74.928,63910000.0
2008-04-15 23:11:00,74.921,74.933,74.921,74.93,62590000.0
2008-04-15 23:12:00,74.965,74.965,74.927,74.93,96180000.0
2008-04-15 23:13:00,74.918,74.926,74.918,74.926,73100000.0
2008-04-15 23:15:00,74.959,74.959,74.925,74.925,140110000.0
2008-04-15 23:16:00,74.926,74.927,74.924,74.927,49160000.0
2008-04-15 23:17:00,74.933,74.94,74.923,74.923,38980000.0
2008-04-15 23:18:00,74.944,74.944,74.929,74.93,42060000.0
2008-04-15 23:19:00,74.94,74.941,74.932,74.932,9810000.0
2008-04-15 23:20:00,74.917,74.918,74.916,74.917,44360000.0
2008-04-15 23:21:00,74.946,74.948,74.946,74.948,11770000.0
2008-04-15 23:23:00,74.926,74.93,74.926,74.929,65350000.0
2008-04-15 23:24:00,74.955,74.955,74.923,74.923,40330000.0
2008-04-15 23:25:00,74.908,74.914,74.902,74.914,67830000.0
2008-04-15 23:27:00,74.957,74.959,74.956,74.958,46400000.0
2008-04-15 23:30:00,75.025,75.026,75.019,75.019,56780000.0
2008-04-15 23:32:00,74.905,74.907,74.905,74.905,41360000.0
2008-04-15 23:33:00,74.979,74.979,74.923,74.923,19660000.0
2008-04-15 23:34:00,74.906,74.917,74.906,74.916,50240000.0
2008-04-15 23:36:00,74.929,74.929,74.909,74.911,14640000.0
2008-04-15 23:37:00,74.902,74.904,74.902,74.904,3190000.0
2008-04-15 23:38:00,74.899,74.899,74.89,74.896,126270000.0
2008-04-15 23:39:00,74.958,74.958,74.958,74.958,3190000.0
2008-04-15 23:42:00,74.924,74.924,74.894,74.894,39010000.0
2008-04-15 23:43:00,74.896,74.908,74.896,74.908,5080000.0
2008-04-15 23:44:00,74.917,74.918,74.911,74.912,82570000.0
2008-04-15 23:45:00,74.972,74.972,74.914,74.916,13630000.0
2008-04-15 23:46:00,74.91,74.917,74.91,74.914,52790000.0
2008-04-15 23:47:00,74.907,74.915,74.907,74.908,60050000.0
2008-04-15 23:48:00,74.926,74.928,74.925,74.928,110300000.0
2008-04-15 23:50:00,74.916,74.917,74.911,74.911,82700000.0
2008-04-15 23:51:00,74.974,74.974,74.928,74.928,97560000.0
2008-04-15 23:54:00,74.998,75.001,74.997,74.999,81160000.0
2008-04-15 23:57:00,74.967,74.971,74.966,74.969,104470000.0
2008-04-16 00:00:00,74.982,74.982,74.935,74.935,81160000.0
2008-04-16 00:01:00,74.938,74.938,74.929,74.93,79720000.0
2008-04-16 00:02:00,74.938,74.938,74.931,74.931,69100000.0
2008-04-16 00:03:00,74.948,74.948,74.94,74.94,82060000.0
2008-04-16 00:04:00,74.948,74.952,74.946,74.949,86230000.0
2008-04-16 00:05:00,74.94,74.949,74.94,74.949,79550000.0
2008-04-16 00:06:00,74.968,74.97,74.967,74.968,73150000.0
2008-04-16 00:07:00,74.939,74.94,74.938,74.94,88630000.0
2008-04-16 00:08:00,74.948,74.948,74.94,74.94,100290000.0
2008-04-16 00:09:00,74.969,74.971,74.966,74.969,120540000.0
2008-04-16 00:12:00,75.013,75.013,74.958,74.958,80900000.0
2008-04-16 00:15:00,74.967,74.969,74.967,74.969,30220000.0
2008-04-16 00:17:00,74.939,74.946,74.939,74.946,64270000.0
2008-04-16 00:18:00,74.966,74.966,74.935,74.943,97640000.0
2008-04-16 00:21:00,74.963,74.963,74.945,74.949,53140000.0
2008-04-16 00:22:00,74.934,74.944,74.928,74.944,60560000.0
2008-04-16 00:23:00,74.958,74.972,74.947,74.966,93670000.0
2008-04-16 00:24:00,74.988,74.991,74.987,74.988,55880000.0
2008-04-16 00:25:00,74.977,74.979,74.977,74.979,47760000.0
2008-04-16 00:27:00,74.992,74.992,74.938,74.949,57640000.0
2008-04-16 00:28:00,74.953,74.96,74.925,74.925,66240000.0
2008-04-16 00:29:00,74.909,74.917,74.909,74.912,68700000.0
2008-04-16 00:30:00,74.942,74.942,74.911,74.919,40330000.0
2008-04-16 00:33:00,74.978,74.978,74.925,74.925,42300000.0
2008-04-16 00:36:00,74.95,74.95,74.947,74.949,101510000.0
2008-04-16 00:37:00,74.928,74.928,74.92,74.921,128170000.0
2008-04-16 00:38:00,74.928,74.929,74.927,74.929,77320000.0
2008-04-16 00:39:00,74.935,74.935,74.921,74.921,70610000.0
2008-04-16 00:41:00,74.908,74.916,74.903,74.916,48270000.0
2008-04-16 00:42:00,74.951,74.951,74.914,74.914,56260000.0
2008-04-16 00:43:00,74.916,74.918,74.91,74.914,128800000.0
2008-04-16 00:45:00,74.957,74.957,74.949,74.949,35690000.0
2008-04-16 00:46:00,74.927,74.927,74.919,74.925,35110000.0
2008-04-16 00:48:00,74.955,74.955,74.931,74.931,62350000.0
2008-04-16 00:49:00,74.918,74.92,74.917,74.919,55150000.0
2008-04-16 00:50:00,74.931,74.937,74.931,74.937,109680000.0
2008-04-16 00:51:00,74.954,74.954,74.935,74.935,117050000.0
2008-04-16 00:52:00,74.918,74.919,74.916,74.917,68890000.0
2008-04-16 00:53:00,74.908,74.916,74.908,74.916,119740000.0
2008-04-16 00:54:00,74.971,74.971,74.92,74.92,96410000.0
2008-04-16 00:55:00,74.909,74.909,74.905,74.908,98030000.0
2008-04-16 00:56:00,74.899,74.899,74.895,74.896,51080000.0
2008-04-16 00:57:00,74.928,74.928,74.926,74.926,38930000.0
2008-04-16 00:58:00,74.907,74.91,74.906,74.909,28530000.0
2008-04-16 00:59:00,74.918,74.918,74.91,74.91,47420000.0
2008-04-16 01:00:00,74.937,74.937,74.93,74.93,26860000.0
2008-04-16 01:01:00,74.9,74.915,74.9,74.908,34280000.0
2008-04-16 01:02:00,74.915,74.915,74.902,74.902,50370000.0
2008-04-16 01:03:00,74.925,74.925,74.912,74.912,84930000.0
2008-04-16 01:04:00,74.898,74.9,74.894,74.898,94290000.0
2008-04-16 01:05:00,74.889,74.893,74.878,74.878,65730000.0
2008-04-16 01:06:00,74.893,74.893,74.854,74.854,71690000.0
2008-04-16 01:07:00,74.861,74.866,74.858,74.858,118120000.0
2008-04-16 01:08:00,74.845,74.856,74.841,74.856,100160000.0
2008-04-16 01:09:00,74.927,74.927,74.877,74.882,152400000.0
2008-04-16 01:10:00,74.87,74.885,74.87,74.885,113570000.0
2008-04-16 01:12:00,74.952,74.952,74.899,74.906,61390000.0
2008-04-16 01:13:00,74.892,74.897,74.892,74.896,92640000.0
2008-04-16 01:14:00,74.89,74.898,74.883,74.898,63350000.0
2008-04-16 01:15:00,74.924,74.924,74.893,74.893,75490000.0
2008-04-16 01:16:00,74.9,74.913,74.896,74.913,72720000.0
2008-04-16 01:17:00,74.924,74.924,74.911,74.911,33720000.0
2008-04-16 01:18:00,74.923,74.923,74.9,74.9,57580000.0
2008-04-16 01:19:00,74.907,74.911,74.906,74.907,76930000.0
2008-04-16 01:20:00,74.914,74.915,74.9,74.9,115190000.0
2008-04-16 01:21:00,74.961,74.961,74.895,74.895,92710000.0
2008-04-16 01:24:00,74.943,74.943,74.902,74.902,90760000.0
2008-04-16 01:25:00,74.907,74.907,74.899,74.904,64080000.0
2008-04-16 01:26:00,74.9,74.915,74.9,74.915,58970000.0
2008-04-16 01:27:00,74.935,74.935,74.913,74.92,76870000.0
2008-04-16 01:29:00,74.908,74.911,74.896,74.905,61690000.0
2008-04-16 01:30:00,74.972,74.972,74.907,74.907,77660000.0
2008-04-16 01:31:00,74.905,74.905,74.889,74.889,67310000.0
2008-04-16 01:33:00,74.94,74.94,74.879,74.879,70670000.0
2008-04-16 01:34:00,74.875,74.877,74.87,74.87,45220000.0
2008-04-16 01:35:00,74.877,74.877,74.87,74.87,77260000.0
2008-04-16 01:36:00,74.919,74.919,74.867,74.874,117480000.0
2008-04-16 01:37:00,74.875,74.878,74.87,74.875,78900000.0
2008-04-16 01:39:00,74.941,74.941,74.881,74.891,56810000.0
2008-04-16 01:40:00,74.881,74.887,74.881,74.887,85220000.0
2008-04-16 01:42:00,74.916,74.92,74.916,74.918,48140000.0
2008-04-16 01:45:00,74.949,74.949,74.887,74.892,50320000.0
2008-04-16 01:46:00,74.877,74.877,74.869,74.871,102760000.0
2008-04-16 01:48:00,74.897,74.897,74.871,74.871,79650000.0
2008-04-16 01:49:00,74.858,74.865,74.851,74.858,91690000.0
2008-04-16 01:50:00,74.85,74.857,74.85,74.856,101010000.0
2008-04-16 01:51:00,74.88,74.88,74.859,74.86,105330000.0
2008-04-16 01:52:00,74.85,74.856,74.848,74.848,100640000.0
2008-04-16 01:53:00,74.857,74.86,74.853,74.86,121650000.0
2008-04-16 01:54:00,74.873,74.873,74.853,74.859,87180000.0
2008-04-16 01:55:00,74.848,74.848,74.848,74.848,1690000.0
2008-04-16 01:57:00,74.889,74.889,74.842,74.842,116540000.0
2008-04-16 01:58:00,74.848,74.85,74.842,74.848,61290000.0
2008-04-16 02:00:00,74.848,74.848,74.826,74.826,5860000.0
2008-04-16 02:01:00,74.829,74.83,74.824,74.829,109170000.0
2008-04-16 02:03:00,74.867,74.867,74.844,74.844,91070000.0
2008-04-16 02:04:00,74.829,74.83,74.826,74.829,95630000.0
2008-04-16 02:05:00,74.859,74.86,74.856,74.858,111900000.0
2008-04-16 02:06:00,74.875,74.875,74.835,74.835,119730000.0
2008-04-16 02:08:00,74.839,74.843,74.833,74.833,126780000.0
2008-04-16 02:09:00,74.859,74.865,74.845,74.865,94700000.0
2008-04-16 02:10:00,74.858,74.86,74.856,74.858,84540000.0
2008-04-16 02:12:00,74.888,74.888,74.862,74.87,120400000.0
2008-04-16 02:13:00,74.863,74.873,74.863,74.873,62040000.0
2008-04-16 02:14:00,74.872,74.883,74.869,74.869,110300000.0
2008-04-16 02:15:00,74.892,74.892,74.873,74.886,15210000.0
2008-04-16 02:16:00,74.868,74.87,74.866,74.868,90880000.0
2008-04-16 02:17:00,74.883,74.887,74.872,74.885,164440000.0
2008-04-16 02:18:00,74.9,74.9,74.876,74.888,109800000.0
2008-04-16 02:19:00,74.868,74.884,74.868,74.871,62590000.0
2008-04-16 02:20:00,74.88,74.885,74.871,74.885,116740000.0
2008-04-16 02:21:00,74.909,74.92,74.899,74.92,11690000.0
2008-04-16 02:22:00,74.913,74.919,74.877,74.883,63710000.0
2008-04-16 02:23:00,74.889,74.892,74.879,74.886,112240000.0
2008-04-16 02:24:00,74.904,74.904,74.894,74.898,19150000.0
2008-04-16 02:25:00,74.896,74.911,74.896,74.911,7330000.0
2008-04-16 02:26:00,74.927,74.933,74.92,74.927,107990000.0
2008-04-16 02:27:00,74.942,74.942,74.925,74.925,8830000.0
2008-04-16 02:28:00,74.906,74.909,74.906,74.909,3570000.0
2008-04-16 02:29:00,74.916,74.916,74.896,74.901,63930000.0
2008-04-16 02:30:00,74.921,74.921,74.893,74.9,108960000.0
2008-04-16 02:31:00,74.893,74.903,74.89,74.89,13370000.0
2008-04-16 02:32:00,74.898,74.915,74.892,74.892,167300000.0
2008-04-16 02:33:00,74.898,74.903,74.896,74.898,108120000.0
2008-04-16 02:35:00,74.882,74.887,74.88,74.88,105440000.0
2008-04-16 02:36:00,74.902,74.902,74.892,74.892,6010000.0
2008-04-16 02:37:00,74.939,74.939,74.908,74.908,129650000.0
2008-04-16 02:38:00,74.918,74.927,74.906,74.927,154210000.0
2008-04-16 02:39:00,74.959,74.96,74.956,74.959,110100000.0
2008-04-16 02:40:00,74.94,74.962,74.932,74.941,92500000.0
2008-04-16 02:41:00,74.929,74.944,74.929,74.944,171930000.0
2008-04-16 02:42:00,74.973,74.973,74.945,74.953,105300000.0
2008-04-16 02:43:00,74.957,74.957,74.951,74.952,69710000.0
2008-04-16 02:44:00,74.94,74.946,74.938,74.938,110170000.0
2008-04-16 02:45:00,74.955,74.955,74.926,74.928,9960000.0
2008-04-16 02:46:00,74.935,74.935,74.931,74.931,2450000.0
2008-04-16 02:47:00,74.935,74.938,74.93,74.938,169350000.0
2008-04-16 02:48:00,74.962,74.962,74.924,74.924,116930000.0
2008-04-16 02:49:00,74.924,74.929,74.92,74.92,59060000.0
2008-04-16 02:50:00,74.929,74.936,74.929,74.935,111080000.0
2008-04-16 02:51:00,74.972,74.972,74.942,74.955,15080000.0
2008-04-16 02:52:00,74.954,74.968,74.954,74.965,89650000.0
2008-04-16 02:53:00,74.977,74.987,74.977,74.987,169410000.0
2008-04-16 02:54:00,75.01,75.027,75.003,75.027,112790000.0
2008-04-16 02:55:00,75.046,75.046,75.007,75.036,65400000.0
2008-04-16 02:56:00,75.027,75.03,74.993,74.993,106730000.0
2008-04-16 02:57:00,75.014,75.014,74.99,74.995,9390000.0
2008-04-16 02:58:00,74.987,74.989,74.98,74.981,112390000.0
2008-04-16 02:59:00,74.967,74.975,74.964,74.968,62220000.0
2008-04-16 03:00:00,74.993,74.993,74.968,74.987,112600000.0
2008-04-16 03:01:00,74.961,74.985,74.951,74.951,21790000.0
2008-04-16 03:02:00,74.962,74.962,74.928,74.938,114400000.0
2008-04-16 03:03:00,74.934,74.949,74.927,74.949,15030000.0
2008-04-16 03:04:00,74.934,74.936,74.922,74.936,110380000.0
2008-04-16 03:05:00,74.941,74.956,74.934,74.94,66420000.0
2008-04-16 03:06:00,74.936,74.952,74.923,74.939,112410000.0
2008-04-16 03:07:00,74.932,74.939,74.921,74.921,14460000.0
2008-04-16 03:08:00,74.931,74.951,74.922,74.937,92120000.0
2008-04-16 03:09:00,74.955,74.963,74.945,74.945,173390000.0
2008-04-16 03:10:00,74.952,74.952,74.926,74.926,110890000.0
2008-04-16 03:11:00,74.941,74.963,74.941,74.958,64370000.0
2008-04-16 03:12:00,74.968,74.968,74.959,74.959,109430000.0
2008-04-16 03:13:00,74.961,74.966,74.951,74.951,14920000.0
2008-04-16 03:14:00,74.938,74.953,74.926,74.936,113510000.0
2008-04-16 03:15:00,74.964,74.97,74.948,74.954,15970000.0
2008-04-16 03:16:00,74.967,74.967,74.959,74.959,6390000.0
2008-04-16 03:17:00,74.952,74.963,74.952,74.959,112510000.0
2008-04-16 03:18:00,74.959,74.961,74.945,74.953,18250000.0
2008-04-16 03:19:00,74.949,74.954,74.944,74.949,19150000.0
2008-04-16 03:20:00,74.955,74.961,74.938,74.938,126520000.0
2008-04-16 03:21:00,74.955,74.955,74.942,74.943,148620000.0
2008-04-16 03:24:00,74.956,74.961,74.955,74.959,158260000.0
2008-04-16 03:25:00,74.93,74.945,74.93,74.939,108630000.0
2008-04-16 03:26:00,74.945,74.949,74.941,74.949,59230000.0
2008-04-16 03:27:00,74.966,74.98,74.955,74.98,102860000.0
2008-04-16 03:28:00,74.962,74.976,74.958,74.972,12860000.0
2008-04-16 03:29:00,74.96,74.973,74.953,74.973,96640000.0
2008-04-16 03:30:00,74.988,74.988,74.968,74.976,10740000.0
2008-04-16 03:31:00,74.967,74.973,74.951,74.951,16530000.0
2008-04-16 03:32:00,74.967,74.967,74.949,74.949,98610000.0
2008-04-16 03:33:00,74.971,74.971,74.927,74.935,17320000.0
2008-04-16 03:34:00,74.949,74.949,74.949,74.949,1730000.0
2008-04-16 03:35:00,74.963,74.963,74.926,74.947,55800000.0
2008-04-16 03:36:00,74.944,74.944,74.916,74.928,104190000.0
2008-04-16 03:37:00,74.915,74.924,74.912,74.924,11080000.0
2008-04-16 03:38:00,74.918,74.924,74.912,74.924,102080000.0
2008-04-16 03:39:00,74.927,74.927,74.907,74.908,10150000.0
2008-04-16 03:40:00,74.896,74.899,74.896,74.899,2820000.0
2008-04-16 03:41:00,74.913,74.92,74.903,74.903,159950000.0
2008-04-16 03:42:00,74.916,74.921,74.897,74.921,110710000.0
2008-04-16 03:43:00,74.906,74.908,74.901,74.907,56220000.0
2008-04-16 03:44:00,74.919,74.92,74.904,74.907,101200000.0
2008-04-16 03:45:00,74.941,74.948,74.912,74.948,15770000.0
2008-04-16 03:46:00,74.929,74.95,74.929,74.941,15580000.0
2008-04-16 03:47:00,74.927,74.937,74.927,74.931,161510000.0
2008-04-16 03:48:00,74.952,74.952,74.926,74.938,110290000.0
2008-04-16 03:49:00,74.932,74.961,74.928,74.956,64770000.0
2008-04-16 03:50:00,74.928,74.929,74.925,74.928,104400000.0
2008-04-16 03:51:00,74.954,74.964,74.945,74.964,15410000.0
2008-04-16 03:52:00,74.96,74.962,74.936,74.944,20660000.0
2008-04-16 03:53:00,74.92,74.936,74.92,74.936,110200000.0
2008-04-16 03:54:00,74.946,74.946,74.923,74.931,12800000.0
2008-04-16 03:55:00,74.916,74.93,74.916,74.93,10520000.0
2008-04-16 03:56:00,74.936,74.936,74.916,74.933,97350000.0
2008-04-16 03:57:00,74.94,74.948,74.931,74.94,21410000.0
2008-04-16 03:58:00,74.929,74.949,74.926,74.932,88680000.0
2008-04-16 03:59:00,74.943,74.943,74.922,74.938,153280000.0
2008-04-16 04:00:00,74.951,74.951,74.927,74.932,99480000.0
2008-04-16 04:01:00,74.936,74.939,74.93,74.93,69030000.0
2008-04-16 04:02:00,74.945,74.945,74.912,74.919,105530000.0
2008-04-16 04:03:00,74.929,74.929,74.895,74.904,15450000.0
2008-04-16 04:04:00,74.91,74.92,74.903,74.92,9950000.0
2008-04-16 04:05:00,74.888,74.898,74.867,74.869,105250000.0
2008-04-16 04:06:00,74.876,74.876,74.86,74.86,3380000.0
2008-04-16 04:07:00,74.846,74.861,74.836,74.85,63440000.0
2008-04-16 04:08:00,74.858,74.874,74.844,74.874,95980000.0
2008-04-16 04:09:00,74.858,74.871,74.843,74.871,12770000.0
2008-04-16 04:10:00,74.86,74.887,74.856,74.887,132290000.0
2008-04-16 04:11:00,74.874,74.891,74.874,74.878,96640000.0
2008-04-16 04:12:00,74.888,74.893,74.875,74.882,82380000.0
2008-04-16 04:13:00,74.868,74.881,74.861,74.861,69370000.0
2008-04-16 04:14:00,74.872,74.89,74.863,74.863,103880000.0
2008-04-16 04:15:00,74.897,74.897,74.867,74.88,65600000.0
2008-04-16 04:16:00,74.868,74.87,74.866,74.868,57930000.0
2008-04-16 04:17:00,74.86,74.888,74.86,74.863,47910000.0
2008-04-16 04:18:00,74.884,74.902,74.865,74.902,45100000.0
2008-04-16 04:19:00,74.871,74.891,74.871,74.873,55470000.0
2008-04-16 04:20:00,74.876,74.876,74.859,74.868,113900000.0
2008-04-16 04:21:00,74.904,74.904,74.885,74.904,85380000.0
2008-04-16 04:22:00,74.889,74.889,74.853,74.878,97730000.0
2008-04-16 04:23:00,74.865,74.875,74.842,74.875,106730000.0
2008-04-16 04:24:00,74.879,74.893,74.865,74.881,118130000.0
2008-04-16 04:25:00,74.872,74.893,74.872,74.893,100880000.0
2008-04-16 04:26:00,74.861,74.881,74.861,74.877,135060000.0
2008-04-16 04:27:00,74.886,74.895,74.864,74.895,142950000.0
2008-04-16 04:28:00,74.863,74.876,74.846,74.86,94880000.0
2008-04-16 04:29:00,74.886,74.886,74.852,74.878,85400000.0
2008-04-16 04:30:00,74.874,74.881,74.854,74.88,148150000.0
2008-04-16 04:32:00,74.846,74.851,74.846,74.849,57360000.0
2008-04-16 04:33:00,74.879,74.88,74.876,74.877,88940000.0
2008-04-16 04:35:00,74.864,74.87,74.838,74.839,62650000.0
2008-04-16 04:36:00,74.865,74.865,74.836,74.855,97100000.0
2008-04-16 04:37:00,74.824,74.85,74.824,74.85,8270000.0
2008-04-16 04:38:00,74.822,74.84,74.822,74.822,105640000.0
2008-04-16 04:39:00,74.833,74.833,74.821,74.821,5290000.0
2008-04-16 04:40:00,74.802,74.826,74.798,74.802,18260000.0
2008-04-16 04:41:00,74.837,74.837,74.829,74.83,85330000.0
2008-04-16 04:42:00,74.826,74.839,74.806,74.836,152690000.0
2008-04-16 04:43:00,74.846,74.852,74.815,74.847,98920000.0
2008-04-16 04:44:00,74.816,74.821,74.813,74.817,58130000.0
2008-04-16 04:45:00,74.853,74.853,74.813,74.845,97150000.0
2008-04-16 04:46:00,74.828,74.828,74.828,74.828,3380000.0
2008-04-16 04:47:00,74.823,74.853,74.823,74.853,109480000.0
2008-04-16 04:48:00,74.844,74.851,74.815,74.819,83250000.0
2008-04-16 04:49:00,74.813,74.834,74.813,74.834,93630000.0
2008-04-16 04:50:00,74.822,74.841,74.811,74.822,103200000.0
2008-04-16 04:51:00,74.847,74.854,74.829,74.854,120620000.0
2008-04-16 04:52:00,74.844,74.865,74.844,74.856,101350000.0
2008-04-16 04:53:00,74.833,74.86,74.833,74.847,127440000.0
2008-04-16 04:54:00,74.877,74.89,74.858,74.858,131000000.0
2008-04-16 04:55:00,74.863,74.912,74.859,74.912,96220000.0
2008-04-16 04:56:00,74.901,74.901,74.855,74.893,79110000.0
2008-04-16 04:57:00,74.893,74.904,74.865,74.904,145090000.0
2008-04-16 04:58:00,74.889,74.918,74.884,74.918,102200000.0
2008-04-16 04:59:00,74.882,74.903,74.882,74.892,58790000.0
2008-04-16 05:00:00,74.923,74.923,74.885,74.917,97480000.0
2008-04-16 05:01:00,74.886,74.893,74.886,74.886,11490000.0
2008-04-16 05:03:00,74.904,74.91,74.887,74.91,108960000.0
2008-04-16 05:04:00,74.879,74.902,74.879,74.881,60670000.0
2008-04-16 05:05:00,74.869,74.892,74.862,74.883,110120000.0
2008-04-16 05:06:00,74.891,74.904,74.878,74.904,12210000.0
2008-04-16 05:07:00,74.916,74.919,74.911,74.911,62060000.0
2008-04-16 05:08:00,74.915,74.916,74.908,74.915,112020000.0
2008-04-16 05:09:00,74.911,74.921,74.899,74.921,15580000.0
2008-04-16 05:12:00,74.925,74.925,74.893,74.901,102220000.0
2008-04-16 05:14:00,74.91,74.94,74.909,74.938,169600000.0
2008-04-16 05:15:00,74.941,74.961,74.927,74.961,114600000.0
2008-04-16 05:16:00,74.971,74.971,74.94,74.958,70300000.0
2008-04-16 05:17:00,74.919,74.949,74.913,74.922,119530000.0
2008-04-16 05:18:00,74.937,74.937,74.908,74.909,15620000.0
2008-04-16 05:19:00,74.929,74.938,74.914,74.938,9770000.0
2008-04-16 05:20:00,74.934,74.937,74.895,74.895,103610000.0
2008-04-16 05:21:00,74.921,74.921,74.901,74.919,17650000.0
2008-04-16 05:22:00,74.89,74.908,74.884,74.89,107730000.0
2008-04-16 05:23:00,74.882,74.904,74.882,74.904,61240000.0
2008-04-16 05:24:00,74.904,74.91,74.883,74.883,113210000.0
2008-04-16 05:25:00,74.896,74.911,74.893,74.911,16010000.0
2008-04-16 05:26:00,74.925,74.927,74.92,74.92,92620000.0
2008-04-16 05:27:00,74.936,74.941,74.935,74.939,166960000.0
2008-04-16 05:28:00,74.919,74.919,74.883,74.914,108940000.0
2008-04-16 05:29:00,74.881,74.925,74.881,74.925,59970000.0
2008-04-16 05:30:00,74.931,74.931,74.902,74.902,117510000.0
2008-04-16 05:32:00,74.938,74.941,74.937,74.939,57930000.0
2008-04-16 05:33:00,74.941,74.954,74.924,74.954,99290000.0
2008-04-16 05:34:00,74.932,74.932,74.907,74.917,17170000.0
2008-04-16 05:35:00,74.907,74.915,74.9,74.915,103820000.0
2008-04-16 05:36:00,74.929,74.929,74.898,74.899,19370000.0
2008-04-16 05:37:00,74.886,74.916,74.883,74.913,23530000.0
2008-04-16 05:38:00,74.891,74.92,74.891,74.893,162460000.0
2008-04-16 05:39:00,74.903,74.908,74.886,74.893,105730000.0
2008-04-16 05:40:00,74.901,74.924,74.901,74.924,65400000.0
2008-04-16 05:41:00,74.893,74.916,74.886,74.916,105860000.0
2008-04-16 05:42:00,74.911,74.918,74.9,74.9,22580000.0
2008-04-16 05:43:00,74.885,74.922,74.881,74.922,12390000.0
2008-04-16 05:44:00,74.916,74.916,74.884,74.884,77680000.0
2008-04-16 05:45:00,74.916,74.916,74.888,74.906,95680000.0
2008-04-16 05:46:00,74.89,74.91,74.884,74.906,101330000.0
2008-04-16 05:47:00,74.892,74.914,74.892,74.914,122730000.0
2008-04-16 05:48:00,74.913,74.924,74.886,74.924,121150000.0
2008-04-16 05:49:00,74.901,74.919,74.888,74.89,134740000.0
2008-04-16 05:50:00,74.88,74.9,74.88,74.898,139140000.0
2008-04-16 05:51:00,74.917,74.917,74.909,74.91,94010000.0
2008-04-16 05:52:00,74.91,74.91,74.872,74.903,89330000.0
2008-04-16 05:53:00,74.87,74.903,74.87,74.874,155010000.0
2008-04-16 05:54:00,74.904,74.904,74.872,74.879,103740000.0
2008-04-16 05:55:00,74.915,74.917,74.893,74.893,61960000.0
2008-04-16 05:56:00,74.881,74.887,74.88,74.886,105280000.0
2008-04-16 05:57:00,74.914,74.914,74.885,74.885,8490000.0
2008-04-16 05:58:00,74.888,74.89,74.886,74.888,59230000.0
2008-04-16 06:00:00,74.921,74.921,74.877,74.908,43820000.0
2008-04-16 06:01:00,74.87,74.901,74.869,74.871,55000000.0
2008-04-16 06:02:00,74.897,74.897,74.862,74.895,103860000.0
2008-04-16 06:03:00,74.895,74.895,74.865,74.869,74520000.0
2008-04-16 06:04:00,74.863,74.897,74.863,74.897,90400000.0
2008-04-16 06:05:00,74.865,74.899,74.865,74.898,92600000.0
2008-04-16 06:06:00,74.896,74.899,74.865,74.897,113100000.0
2008-04-16 06:07:00,74.862,74.884,74.862,74.868,100050000.0
2008-04-16 06:08:00,74.894,74.894,74.865,74.885,115210000.0
2008-04-16 06:09:00,74.883,74.883,74.854,74.854,131220000.0
2008-04-16 06:10:00,74.844,74.879,74.844,74.877,94580000.0
2008-04-16 06:11:00,74.839,74.847,74.839,74.847,80050000.0
2008-04-16 06:12:00,74.872,74.872,74.845,74.845,144550000.0
2008-04-16 06:13:00,74.845,74.847,74.839,74.846,101220000.0
2008-04-16 06:14:00,74.871,74.892,74.854,74.883,52460000.0
2008-04-16 06:15:00,74.885,74.885,74.855,74.884,97090000.0
2008-04-16 06:16:00,74.866,74.866,74.861,74.861,5440000.0
2008-04-16 06:17:00,74.849,74.85,74.846,74.846,82470000.0
2008-04-16 06:18:00,74.894,74.894,74.854,74.854,67730000.0
2008-04-16 06:20:00,74.867,74.882,74.845,74.875,105970000.0
2008-04-16 06:21:00,74.891,74.891,74.84,74.843,60010000.0
2008-04-16 06:22:00,74.851,74.873,74.835,74.835,50670000.0
2008-04-16 06:23:00,74.84,74.846,74.84,74.84,40630000.0
2008-04-16 06:24:00,74.892,74.892,74.844,74.844,40190000.0
2008-04-16 06:25:00,74.851,74.893,74.851,74.893,52550000.0
2008-04-16 06:26:00,74.886,74.927,74.886,74.923,104930000.0
2008-04-16 06:27:00,74.925,74.925,74.894,74.901,77290000.0
2008-04-16 06:28:00,74.889,74.89,74.887,74.889,91910000.0
2008-04-16 06:30:00,74.926,74.926,74.919,74.919,106190000.0
2008-04-16 06:31:00,74.883,74.91,74.883,74.91,101440000.0
2008-04-16 06:33:00,74.924,74.924,74.894,74.917,131820000.0
2008-04-16 06:36:00,74.911,74.915,74.885,74.915,144200000.0
2008-04-16 06:37:00,74.881,74.903,74.876,74.881,103510000.0
2008-04-16 06:38:00,74.886,74.894,74.877,74.894,57620000.0
2008-04-16 06:39:00,74.881,74.881,74.844,74.85,93530000.0
2008-04-16 06:40:00,74.84,74.845,74.84,74.845,4330000.0
2008-04-16 06:42:00,74.868,74.883,74.843,74.868,120980000.0
2008-04-16 06:43:00,74.855,74.873,74.844,74.865,71750000.0
2008-04-16 06:44:00,74.853,74.871,74.843,74.866,113990000.0
2008-04-16 06:45:00,74.894,74.894,74.849,74.85,18600000.0
2008-04-16 06:46:00,74.839,74.847,74.839,74.846,117400000.0
2008-04-16 06:47:00,74.861,74.893,74.861,74.893,69590000.0
2008-04-16 06:48:00,74.902,74.902,74.875,74.893,111250000.0
2008-04-16 06:49:00,74.89,74.896,74.89,74.896,6000000.0
2008-04-16 06:50:00,74.886,74.888,74.88,74.88,66730000.0
2008-04-16 06:51:00,74.913,74.913,74.854,74.854,113890000.0
2008-04-16 06:52:00,74.865,74.892,74.865,74.888,16340000.0
2008-04-16 06:53:00,74.867,74.867,74.858,74.858,115060000.0
2008-04-16 06:54:00,74.878,74.878,74.859,74.869,16340000.0
2008-04-16 06:55:00,74.874,74.884,74.87,74.871,69750000.0
2008-04-16 06:56:00,74.88,74.909,74.876,74.878,120220000.0
2008-04-16 06:57:00,74.889,74.905,74.884,74.899,20470000.0
2008-04-16 06:59:00,74.862,74.892,74.862,74.892,68130000.0
2008-04-16 07:00:00,74.915,74.917,74.91,74.911,116610000.0
2008-04-16 07:01:00,74.881,74.913,74.879,74.913,98430000.0
2008-04-16 07:02:00,74.906,74.906,74.877,74.894,97810000.0
2008-04-16 07:03:00,74.918,74.919,74.916,74.916,52970000.0
2008-04-16 07:04:00,74.879,74.904,74.879,74.904,44400000.0
2008-04-16 07:05:00,74.893,74.92,74.893,74.907,25100000.0
2008-04-16 07:06:00,74.923,74.923,74.895,74.908,44020000.0
2008-04-16 07:07:00,74.933,74.933,74.897,74.907,27620000.0
2008-04-16 07:08:00,74.908,74.967,74.908,74.945,36620000.0
2008-04-16 07:09:00,74.951,74.951,74.925,74.937,45110000.0
2008-04-16 07:10:00,74.95,74.952,74.941,74.949,83770000.0
2008-04-16 07:11:00,74.933,74.956,74.928,74.929,106980000.0
2008-04-16 07:12:00,74.972,74.972,74.928,74.961,70730000.0
2008-04-16 07:13:00,74.951,74.974,74.951,74.974,78570000.0
2008-04-16 07:14:00,74.94,74.961,74.936,74.955,116650000.0
2008-04-16 07:15:00,74.983,74.983,74.931,74.955,104380000.0
2008-04-16 07:17:00,74.937,74.937,74.93,74.932,115860000.0
2008-04-16 07:18:00,74.943,74.943,74.912,74.912,103120000.0
2008-04-16 07:19:00,74.928,74.955,74.927,74.955,65700000.0
2008-04-16 07:20:00,74.924,74.953,74.924,74.953,101790000.0
2008-04-16 07:21:00,74.966,74.966,74.928,74.93,65470000.0
2008-04-16 07:22:00,74.922,74.953,74.922,74.953,77030000.0
2008-04-16 07:24:00,74.97,74.97,74.92,74.949,38330000.0
2008-04-16 07:25:00,74.923,74.943,74.919,74.943,65420000.0
2008-04-16 07:26:00,74.924,74.927,74.905,74.905,78240000.0
2008-04-16 07:27:00,74.939,74.941,74.918,74.918,126360000.0
2008-04-16 07:28:00,74.909,74.917,74.909,74.916,100270000.0
2008-04-16 07:29:00,74.932,74.956,74.932,74.956,94420000.0
2008-04-16 07:30:00,74.961,74.961,74.93,74.933,82640000.0
2008-04-16 07:31:00,74.923,74.951,74.923,74.951,81460000.0
2008-04-16 07:32:00,74.937,74.937,74.929,74.935,61990000.0
2008-04-16 07:33:00,74.972,74.972,74.936,74.941,54970000.0
2008-04-16 07:34:00,74.929,74.953,74.915,74.953,61520000.0
2008-04-16 07:35:00,74.94,74.959,74.936,74.943,94310000.0
2008-04-16 07:36:00,74.971,74.971,74.924,74.924,69820000.0
2008-04-16 07:37:00,74.914,74.942,74.914,74.92,79630000.0
2008-04-16 07:38:00,74.929,74.954,74.929,74.954,70330000.0
2008-04-16 07:39:00,74.954,74.954,74.916,74.92,68990000.0
2008-04-16 07:40:00,74.931,74.956,74.928,74.956,76740000.0
2008-04-16 07:41:00,74.937,74.961,74.925,74.948,43320000.0
2008-04-16 07:42:00,74.94,74.94,74.873,74.873,82450000.0
2008-04-16 07:43:00,74.88,74.913,74.878,74.883,118020000.0
2008-04-16 07:44:00,74.887,74.908,74.887,74.892,84540000.0
2008-04-16 07:45:00,74.911,74.911,74.883,74.889,68260000.0
2008-04-16 07:46:00,74.896,74.899,74.89,74.89,58380000.0
2008-04-16 07:47:00,74.897,74.897,74.89,74.897,85700000.0
2008-04-16 07:48:00,74.916,74.916,74.883,74.889,59520000.0
2008-04-16 07:49:00,74.882,74.922,74.882,74.922,52110000.0
2008-04-16 07:51:00,74.926,74.926,74.898,74.912,43020000.0
2008-04-16 07:52:00,74.882,74.923,74.882,74.923,56830000.0
2008-04-16 07:53:00,74.892,74.925,74.892,74.925,104750000.0
2008-04-16 07:54:00,74.916,74.921,74.895,74.903,77310000.0
2008-04-16 07:55:00,74.892,74.915,74.892,74.915,89230000.0
2008-04-16 07:56:00,74.884,74.905,74.884,74.889,99180000.0
2008-04-16 07:57:00,74.913,74.924,74.887,74.891,114020000.0
2008-04-16 07:58:00,74.914,74.922,74.886,74.922,106820000.0
2008-04-16 07:59:00,74.913,74.933,74.913,74.932,114620000.0
2008-04-16 08:00:00,74.933,74.933,74.886,74.918,132120000.0
2008-04-16 08:01:00,74.901,74.919,74.892,74.892,87820000.0
2008-04-16 08:02:00,74.885,74.909,74.885,74.89,84640000.0
2008-04-16 08:03:00,74.902,74.902,74.885,74.885,150220000.0
2008-04-16 08:04:00,74.89,74.921,74.89,74.901,107900000.0
2008-04-16 08:05:00,74.92,74.92,74.886,74.906,60080000.0
2008-04-16 08:06:00,74.89,74.905,74.879,74.895,94440000.0
2008-04-16 08:07:00,74.888,74.915,74.884,74.896,15790000.0
2008-04-16 08:08:00,74.879,74.903,74.875,74.903,145530000.0
2008-04-16 08:09:00,74.89,74.89,74.844,74.853,101510000.0
2008-04-16 08:10:00,74.863,74.921,74.863,74.884,58900000.0
2008-04-16 08:11:00,74.873,74.898,74.849,74.86,107290000.0
2008-04-16 08:12:00,74.869,74.882,74.85,74.882,13190000.0
2008-04-16 08:13:00,74.867,74.879,74.823,74.823,87710000.0
2008-04-16 08:14:00,74.85,74.858,74.834,74.847,91270000.0
2008-04-16 08:15:00,74.872,74.872,74.83,74.847,113100000.0
2008-04-16 08:16:00,74.858,74.872,74.839,74.864,104150000.0
2008-04-16 08:17:00,74.887,74.908,74.872,74.876,117350000.0
2008-04-16 08:18:00,74.908,74.927,74.877,74.92,131410000.0
2008-04-16 08:19:00,74.905,74.91,74.875,74.91,98700000.0
2008-04-16 08:20:00,74.907,74.913,74.884,74.905,77680000.0
2008-04-16 08:21:00,74.913,74.913,74.873,74.882,151240000.0
2008-04-16 08:22:00,74.887,74.902,74.877,74.902,89250000.0
2008-04-16 08:23:00,74.894,74.894,74.874,74.874,57920000.0
2008-04-16 08:24:00,74.89,74.902,74.874,74.895,105810000.0
2008-04-16 08:25:00,74.872,74.893,74.869,74.873,17700000.0
2008-04-16 08:26:00,74.875,74.881,74.859,74.878,76560000.0
2008-04-16 08:27:00,74.87,74.894,74.858,74.894,58210000.0
2008-04-16 08:28:00,74.882,74.902,74.873,74.873,95060000.0
2008-04-16 08:29:00,74.902,74.922,74.883,74.891,58040000.0
2008-04-16 08:30:00,74.924,74.924,74.891,74.915,53460000.0
2008-04-16 08:31:00,74.88,74.909,74.872,74.895,35020000.0
2008-04-16 08:32:00,74.878,74.902,74.874,74.896,43040000.0
2008-04-16 08:33:00,74.898,74.909,74.877,74.903,56560000.0
2008-04-16 08:34:00,74.873,74.905,74.873,74.873,103290000.0
2008-04-16 08:35:00,74.894,74.894,74.852,74.852,72560000.0
2008-04-16 08:36:00,74.884,74.889,74.849,74.861,89310000.0
2008-04-16 08:37:00,74.853,74.878,74.837,74.839,98410000.0
2008-04-16 08:38:00,74.852,74.863,74.835,74.863,107960000.0
2008-04-16 08:39:00,74.878,74.891,74.856,74.869,100420000.0
2008-04-16 08:40:00,74.857,74.865,74.851,74.864,114000000.0
2008-04-16 08:41:00,74.875,74.879,74.859,74.872,131740000.0
2008-04-16 08:42:00,74.886,74.886,74.857,74.886,92450000.0
2008-04-16 08:43:00,74.885,74.91,74.885,74.885,73990000.0
2008-04-16 08:44:00,74.898,74.898,74.869,74.872,151230000.0
2008-04-16 08:45:00,74.859,74.879,74.835,74.863,95990000.0
2008-04-16 08:46:00,74.848,74.87,74.836,74.851,53350000.0
2008-04-16 08:47:00,74.823,74.852,74.823,74.845,95710000.0
2008-04-16 08:48:00,74.834,74.878,74.83,74.878,19710000.0
2008-04-16 08:49:00,74.882,74.882,74.844,74.844,79550000.0
2008-04-16 08:51:00,74.853,74.853,74.795,74.806,97360000.0
2008-04-16 08:52:00,74.829,74.847,74.808,74.847,155300000.0
2008-04-16 08:53:00,74.864,74.864,74.837,74.847,124000000.0
2008-04-16 08:54:00,74.864,74.864,74.832,74.832,93670000.0
2008-04-16 08:55:00,74.836,74.85,74.826,74.85,61320000.0
2008-04-16 08:56:00,74.855,74.882,74.837,74.882,89870000.0
2008-04-16 08:57:00,74.884,74.884,74.826,74.863,67300000.0
2008-04-16 08:58:00,74.861,74.881,74.855,74.858,80480000.0
2008-04-16 08:59:00,74.87,74.889,74.865,74.868,64030000.0
2008-04-16 09:00:00,74.882,74.887,74.848,74.87,33280000.0
2008-04-16 09:01:00,74.848,74.852,74.836,74.837,60800000.0
2008-04-16 09:02:00,74.832,74.86,74.832,74.854,72570000.0
2008-04-16 09:03:00,74.858,74.86,74.839,74.86,119610000.0
2008-04-16 09:04:00,74.833,74.881,74.833,74.881,91950000.0
2008-04-16 09:05:00,74.874,74.909,74.874,74.887,96640000.0
2008-04-16 09:06:00,74.913,74.929,74.885,74.917,77590000.0
2008-04-16 09:07:00,74.91,74.927,74.89,74.909,79120000.0
2008-04-16 09:08:00,74.931,74.951,74.919,74.935,50270000.0
2008-04-16 09:09:00,74.923,74.929,74.905,74.928,49280000.0
2008-04-16 09:10:00,74.934,74.934,74.903,74.933,62970000.0
2008-04-16 09:11:00,74.932,74.986,74.92,74.957,95410000.0
2008-04-16 09:12:00,74.976,75.012,74.976,75.008,66290000.0
2008-04-16 09:13:00,74.997,75.011,74.966,75.011,70820000.0
2008-04-16 09:14:00,74.974,74.987,74.96,74.961,67410000.0
2008-04-16 09:15:00,74.972,74.994,74.945,74.969,67640000.0
2008-04-16 09:16:00,74.953,74.953,74.917,74.938,70810000.0
2008-04-16 09:17:00,74.931,74.951,74.923,74.929,40570000.0
2008-04-16 09:18:00,74.939,74.953,74.926,74.938,75320000.0
2008-04-16 09:19:00,74.944,74.944,74.896,74.918,116190000.0
2008-04-16 09:20:00,74.892,74.92,74.887,74.888,76130000.0
2008-04-16 09:21:00,74.933,74.933,74.884,74.884,67540000.0
2008-04-16 09:22:00,74.894,74.923,74.894,74.923,61490000.0
2008-04-16 09:24:00,74.927,74.931,74.915,74.929,63360000.0
2008-04-16 09:25:00,74.915,74.915,74.901,74.901,54430000.0
2008-04-16 09:26:00,74.914,74.949,74.914,74.944,40350000.0
2008-04-16 09:27:00,74.933,74.933,74.896,74.914,35360000.0
2008-04-16 09:28:00,74.944,74.952,74.914,74.914,50110000.0
2008-04-16 09:29:00,74.913,74.937,74.901,74.926,98000000.0
2008-04-16 09:30:00,74.941,74.941,74.899,74.926,76140000.0
2008-04-16 09:31:00,74.889,74.9,74.869,74.888,89460000.0
2008-04-16 09:32:00,74.887,74.911,74.877,74.899,93650000.0
2008-04-16 09:33:00,74.924,74.924,74.883,74.898,107010000.0
2008-04-16 09:34:00,74.886,74.922,74.879,74.922,102080000.0
2008-04-16 09:35:00,74.903,74.941,74.903,74.927,108310000.0
2008-04-16 09:36:00,74.932,74.932,74.897,74.902,126050000.0
2008-04-16 09:37:00,74.913,74.92,74.882,74.915,87540000.0
2008-04-16 09:38:00,74.905,74.92,74.867,74.867,66940000.0
2008-04-16 09:39:00,74.849,74.883,74.849,74.877,135250000.0
2008-04-16 09:40:00,74.892,74.915,74.864,74.883,93130000.0
2008-04-16 09:41:00,74.868,74.895,74.858,74.895,57790000.0
2008-04-16 09:42:00,74.877,74.885,74.87,74.885,95060000.0
2008-04-16 09:43:00,74.894,74.935,74.891,74.935,17580000.0
2008-04-16 09:44:00,74.942,74.943,74.916,74.943,91930000.0
2008-04-16 09:45:00,74.948,74.954,74.935,74.941,111330000.0
2008-04-16 09:46:00,74.932,74.952,74.927,74.927,94410000.0
2008-04-16 09:47:00,74.944,74.947,74.905,74.912,114430000.0
2008-04-16 09:48:00,74.932,74.938,74.92,74.936,131480000.0
2008-04-16 09:49:00,74.912,74.923,74.906,74.923,89990000.0
2008-04-16 09:50:00,74.889,74.912,74.885,74.9,74960000.0
2008-04-16 09:51:00,74.896,74.919,74.876,74.899,141670000.0
2008-04-16 09:52:00,74.913,74.913,74.884,74.9,99150000.0
2008-04-16 09:53:00,74.867,74.894,74.863,74.894,54930000.0
2008-04-16 09:54:00,74.9,74.916,74.887,74.89,93370000.0
2008-04-16 09:55:00,74.876,74.894,74.875,74.875,8830000.0
2008-04-16 09:56:00,74.885,74.892,74.873,74.879,92430000.0
2008-04-16 09:57:00,74.896,74.896,74.875,74.875,74820000.0
2008-04-16 09:58:00,74.864,74.881,74.855,74.856,97720000.0
2008-04-16 09:59:00,74.846,74.858,74.829,74.852,68390000.0
2008-04-16 10:00:00,74.855,74.884,74.829,74.884,107620000.0
2008-04-16 10:01:00,74.862,74.901,74.862,74.872,82800000.0
2008-04-16 10:02:00,74.861,74.882,74.861,74.877,71650000.0
2008-04-16 10:03:00,74.892,74.892,74.867,74.867,88810000.0
2008-04-16 10:04:00,74.869,74.887,74.865,74.873,76800000.0
2008-04-16 10:05:00,74.882,74.905,74.882,74.892,67760000.0
2008-04-16 10:06:00,74.905,74.905,74.868,74.888,80150000.0
2008-04-16 10:07:00,74.894,74.894,74.876,74.879,86930000.0
2008-04-16 10:08:00,74.904,74.904,74.881,74.881,80180000.0
2008-04-16 10:09:00,74.891,74.899,74.874,74.879,72750000.0
2008-04-16 10:11:00,74.874,74.902,74.874,74.876,101600000.0
2008-04-16 10:12:00,74.878,74.878,74.822,74.841,121020000.0
2008-04-16 10:13:00,74.824,74.859,74.824,74.839,92480000.0
2008-04-16 10:14:00,74.862,74.862,74.827,74.83,68760000.0
2008-04-16 10:15:00,74.855,74.888,74.837,74.873,90940000.0
2008-04-16 10:16:00,74.852,74.865,74.852,74.865,88540000.0
2008-04-16 10:17:00,74.873,74.873,74.854,74.866,68130000.0
2008-04-16 10:18:00,74.879,74.895,74.856,74.892,27470000.0
2008-04-16 10:19:00,74.905,74.915,74.896,74.915,67000000.0
2008-04-16 10:20:00,74.882,74.893,74.856,74.893,56150000.0
2008-04-16 10:21:00,74.896,74.9,74.877,74.89,92650000.0
2008-04-16 10:22:00,74.903,74.903,74.875,74.889,102030000.0
2008-04-16 10:23:00,74.917,74.918,74.896,74.898,88290000.0
2008-04-16 10:24:00,74.932,74.932,74.92,74.92,57170000.0
2008-04-16 10:25:00,74.921,74.921,74.899,74.911,58680000.0
2008-04-16 10:26:00,74.92,74.933,74.91,74.91,93910000.0
2008-04-16 10:27:00,74.933,74.933,74.913,74.913,59110000.0
2008-04-16 10:28:00,74.919,74.932,74.914,74.914,41300000.0
2008-04-16 10:29:00,74.935,74.935,74.914,74.926,72710000.0
2008-04-16 10:30:00,74.924,74.924,74.903,74.903,53870000.0
2008-04-16 10:31:00,74.911,74.943,74.911,74.929,65710000.0
2008-04-16 10:32:00,74.945,74.976,74.945,74.976,70690000.0
2008-04-16 10:33:00,74.964,74.968,74.944,74.964,39220000.0
2008-04-16 10:34:00,74.975,74.984,74.942,74.942,72080000.0
2008-04-16 10:35:00,74.946,74.954,74.935,74.938,53390000.0
2008-04-16 10:36:00,74.946,74.961,74.936,74.955,40980000.0
2008-04-16 10:37:00,74.95,74.983,74.95,74.983,40680000.0
2008-04-16 10:38:00,74.992,74.992,74.96,74.96,100470000.0
2008-04-16 10:39:00,74.986,74.986,74.962,74.97,96790000.0
2008-04-16 10:40:00,74.985,74.999,74.963,74.981,130360000.0
2008-04-16 10:41:00,75.001,75.008,75.0,75.008,72270000.0
2008-04-16 10:42:00,75.005,75.005,74.965,74.993,70080000.0
2008-04-16 10:43:00,74.989,75.009,74.983,74.983,34960000.0
2008-04-16 10:44:00,75.015,75.023,74.983,74.983,52680000.0
2008-04-16 10:45:00,75.009,75.019,74.989,74.995,55080000.0
2008-04-16 10:46:00,74.996,75.003,74.982,74.982,130940000.0
2008-04-16 10:47:00,74.998,75.005,74.997,75.005,62920000.0
2008-04-16 10:48:00,75.013,75.013,74.987,74.999,35820000.0
2008-04-16 10:49:00,75.006,75.006,74.985,74.997,34030000.0
2008-04-16 10:50:00,74.971,74.994,74.966,74.994,26740000.0
2008-04-16 10:51:00,74.992,74.997,74.973,74.997,65030000.0
2008-04-16 10:52:00,74.983,74.983,74.947,74.951,61110000.0
2008-04-16 10:53:00,74.94,74.956,74.94,74.956,112840000.0
2008-04-16 10:54:00,74.955,74.959,74.944,74.944,121000000.0
2008-04-16 10:55:00,74.947,74.947,74.938,74.938,66290000.0
2008-04-16 10:56:00,74.949,74.965,74.941,74.965,118100000.0
2008-04-16 10:57:00,74.97,74.983,74.954,74.978,89750000.0
2008-04-16 10:58:00,74.94,74.958,74.907,74.94,104250000.0
2008-04-16 10:59:00,74.959,74.992,74.928,74.949,49460000.0
2008-04-16 11:00:00,74.976,74.976,74.845,74.845,40960000.0
2008-04-16 11:01:00,74.859,74.859,74.781,74.825,27920000.0
2008-04-16 11:02:00,74.788,74.807,74.743,74.772,49670000.0
2008-04-16 11:03:00,74.812,74.858,74.795,74.836,32310000.0
2008-04-16 11:04:00,74.861,74.861,74.807,74.831,35750000.0
2008-04-16 11:05:00,74.841,74.86,74.81,74.813,48390000.0
2008-04-16 11:06:00,74.834,74.836,74.767,74.798,92550000.0
2008-04-16 11:07:00,74.817,74.857,74.811,74.848,109320000.0
2008-04-16 11:08:00,74.847,74.875,74.819,74.858,69970000.0
2008-04-16 11:09:00,74.872,74.883,74.824,74.824,80190000.0
2008-04-16 11:10:00,74.844,74.848,74.802,74.836,121620000.0
2008-04-16 11:11:00,74.808,74.819,74.78,74.797,102560000.0
2008-04-16 11:12:00,74.788,74.805,74.764,74.788,148150000.0
2008-04-16 11:13:00,74.772,74.801,74.763,74.801,116360000.0
2008-04-16 11:14:00,74.795,74.846,74.788,74.823,100180000.0
2008-04-16 11:15:00,74.855,74.856,74.827,74.849,66010000.0
2008-04-16 11:16:00,74.84,74.841,74.822,74.829,95480000.0
2008-04-16 11:17:00,74.858,74.868,74.826,74.848,67110000.0
2008-04-16 11:18:00,74.838,74.859,74.826,74.826,78060000.0
2008-04-16 11:19:00,74.812,74.852,74.812,74.843,75250000.0
2008-04-16 11:20:00,74.853,74.863,74.829,74.848,33300000.0
2008-04-16 11:21:00,74.846,74.85,74.827,74.845,64920000.0
2008-04-16 11:22:00,74.819,74.838,74.804,74.804,69850000.0
2008-04-16 11:23:00,74.792,74.809,74.782,74.782,108140000.0
2008-04-16 11:24:00,74.802,74.802,74.775,74.788,90500000.0
2008-04-16 11:25:00,74.812,74.812,74.761,74.784,89880000.0
2008-04-16 11:26:00,74.772,74.818,74.772,74.813,78380000.0
2008-04-16 11:27:00,74.814,74.819,74.779,74.781,85110000.0
2008-04-16 11:28:00,74.773,74.805,74.773,74.792,57880000.0
2008-04-16 11:29:00,74.785,74.821,74.785,74.797,49860000.0
2008-04-16 11:30:00,74.813,74.847,74.792,74.822,64280000.0
2008-04-16 11:31:00,74.81,74.83,74.807,74.812,102680000.0
2008-04-16 11:32:00,74.795,74.807,74.764,74.787,68700000.0
2008-04-16 11:33:00,74.809,74.809,74.756,74.756,71660000.0
2008-04-16 11:34:00,74.738,74.758,74.712,74.712,64570000.0
2008-04-16 11:35:00,74.746,74.762,74.719,74.758,62440000.0
2008-04-16 11:36:00,74.756,74.768,74.715,74.715,81580000.0
2008-04-16 11:37:00,74.741,74.741,74.661,74.675,44790000.0
2008-04-16 11:38:00,74.674,74.707,74.645,74.645,83470000.0
2008-04-16 11:39:00,74.667,74.667,74.559,74.604,118720000.0
2008-04-16 11:40:00,74.611,74.64,74.59,74.593,78890000.0
2008-04-16 11:41:00,74.594,74.607,74.568,74.589,68270000.0
2008-04-16 11:42:00,74.596,74.647,74.592,74.645,60120000.0
2008-04-16 11:43:00,74.641,74.681,74.64,74.675,96330000.0
2008-04-16 11:44:00,74.655,74.679,74.619,74.638,54220000.0
2008-04-16 11:45:00,74.63,74.655,74.612,74.612,51570000.0
2008-04-16 11:46:00,74.617,74.646,74.593,74.611,40050000.0
2008-04-16 11:47:00,74.597,74.61,74.569,74.571,39300000.0
2008-04-16 11:48:00,74.59,74.59,74.543,74.576,54450000.0
2008-04-16 11:49:00,74.567,74.575,74.526,74.526,103710000.0
2008-04-16 11:50:00,74.529,74.56,74.523,74.548,69750000.0
2008-04-16 11:51:00,74.555,74.57,74.526,74.533,88170000.0
2008-04-16 11:52:00,74.54,74.572,74.532,74.572,90260000.0
2008-04-16 11:53:00,74.597,74.66,74.597,74.641,102300000.0
2008-04-16 11:54:00,74.657,74.657,74.593,74.601,100480000.0
2008-04-16 11:55:00,74.59,74.606,74.569,74.57,115720000.0
2008-04-16 11:56:00,74.578,74.608,74.555,74.605,128430000.0
2008-04-16 11:57:00,74.63,74.654,74.601,74.651,95790000.0
2008-04-16 11:58:00,74.651,74.681,74.649,74.666,82790000.0
2008-04-16 11:59:00,74.676,74.706,74.666,74.666,140930000.0
2008-04-16 12:00:00,74.682,74.695,74.658,74.688,92060000.0
2008-04-16 12:01:00,74.699,74.729,74.682,74.711,55700000.0
2008-04-16 12:02:00,74.691,74.728,74.691,74.717,93390000.0
2008-04-16 12:03:00,74.733,74.737,74.714,74.734,17670000.0
2008-04-16 12:04:00,74.707,74.728,74.678,74.699,74490000.0
2008-04-16 12:05:00,74.662,74.707,74.662,74.688,38140000.0
2008-04-16 12:06:00,74.726,74.74,74.697,74.708,73040000.0
2008-04-16 12:07:00,74.698,74.722,74.688,74.722,114970000.0
2008-04-16 12:08:00,74.696,74.753,74.696,74.753,77250000.0
2008-04-16 12:09:00,74.743,74.743,74.638,74.658,69880000.0
2008-04-16 12:10:00,74.67,74.67,74.64,74.643,61630000.0
2008-04-16 12:11:00,74.65,74.666,74.633,74.633,89260000.0
2008-04-16 12:12:00,74.641,74.641,74.59,74.626,56300000.0
2008-04-16 12:13:00,74.629,74.637,74.598,74.621,53930000.0
2008-04-16 12:14:00,74.584,74.608,74.537,74.537,39520000.0
2008-04-16 12:15:00,74.551,74.57,74.535,74.565,39140000.0
2008-04-16 12:16:00,74.549,74.574,74.549,74.574,50210000.0
2008-04-16 12:17:00,74.561,74.578,74.555,74.577,100250000.0
2008-04-16 12:18:00,74.584,74.635,74.564,74.633,74090000.0
2008-04-16 12:19:00,74.647,74.671,74.628,74.651,78410000.0
2008-04-16 12:20:00,74.634,74.658,74.629,74.654,87080000.0
2008-04-16 12:21:00,74.657,74.657,74.623,74.623,107210000.0
2008-04-16 12:22:00,74.61,74.631,74.597,74.614,99020000.0
2008-04-16 12:23:00,74.609,74.62,74.595,74.602,113350000.0
2008-04-16 12:24:00,74.615,74.637,74.592,74.637,122300000.0
2008-04-16 12:25:00,74.603,74.621,74.594,74.601,91230000.0
2008-04-16 12:26:00,74.593,74.604,74.565,74.583,84270000.0
2008-04-16 12:27:00,74.571,74.596,74.571,74.596,129810000.0
2008-04-16 12:28:00,74.58,74.597,74.561,74.568,97010000.0
2008-04-16 12:29:00,74.561,74.623,74.561,74.597,57250000.0
2008-04-16 12:30:00,74.628,74.629,74.607,74.625,87970000.0
2008-04-16 12:31:00,74.615,74.64,74.615,74.636,17690000.0
2008-04-16 12:32:00,74.619,74.622,74.586,74.622,38030000.0
2008-04-16 12:33:00,74.625,74.633,74.595,74.633,39520000.0
2008-04-16 12:34:00,74.627,74.64,74.615,74.636,45690000.0
2008-04-16 12:35:00,74.626,74.641,74.603,74.641,103630000.0
2008-04-16 12:36:00,74.639,74.651,74.619,74.651,70830000.0
2008-04-16 12:37:00,74.631,74.65,74.623,74.646,85780000.0
2008-04-16 12:38:00,74.632,74.649,74.616,74.623,86820000.0
2008-04-16 12:39:00,74.641,74.641,74.616,74.636,110790000.0
2008-04-16 12:40:00,74.603,74.631,74.596,74.597,97950000.0
2008-04-16 12:41:00,74.61,74.621,74.595,74.607,115400000.0
2008-04-16 12:42:00,74.631,74.631,74.588,74.593,118310000.0
2008-04-16 12:43:00,74.598,74.612,74.588,74.606,93700000.0
2008-04-16 12:44:00,74.592,74.64,74.592,74.64,80880000.0
2008-04-16 12:45:00,74.637,74.637,74.588,74.611,131850000.0
2008-04-16 12:46:00,74.6,74.629,74.6,74.618,92590000.0
2008-04-16 12:47:00,74.643,74.643,74.59,74.613,53760000.0
2008-04-16 12:48:00,74.621,74.65,74.611,74.62,89190000.0
2008-04-16 12:49:00,74.621,74.633,74.618,74.633,11270000.0
2008-04-16 12:50:00,74.646,74.646,74.628,74.631,21460000.0
2008-04-16 12:51:00,74.626,74.626,74.603,74.608,103110000.0
2008-04-16 12:52:00,74.604,74.629,74.604,74.616,67810000.0
2008-04-16 12:53:00,74.612,74.652,74.611,74.641,74060000.0
2008-04-16 12:54:00,74.649,74.649,74.617,74.617,103340000.0
2008-04-16 12:55:00,74.597,74.64,74.597,74.64,108330000.0
2008-04-16 12:56:00,74.628,74.648,74.605,74.641,54850000.0
2008-04-16 12:57:00,74.653,74.653,74.63,74.63,91950000.0
2008-04-16 12:58:00,74.642,74.672,74.642,74.672,77600000.0
2008-04-16 12:59:00,74.64,74.704,74.64,74.671,112320000.0
2008-04-16 13:00:00,74.693,74.724,74.674,74.697,84680000.0
2008-04-16 13:01:00,74.697,74.749,74.697,74.71,85230000.0
2008-04-16 13:02:00,74.716,74.739,74.683,74.717,59300000.0
2008-04-16 13:03:00,74.747,74.788,74.737,74.767,66510000.0
2008-04-16 13:04:00,74.765,74.815,74.765,74.784,122500000.0
2008-04-16 13:05:00,74.788,74.805,74.764,74.773,92500000.0
2008-04-16 13:06:00,74.799,74.805,74.744,74.744,118640000.0
2008-04-16 13:07:00,74.747,74.757,74.726,74.742,127570000.0
2008-04-16 13:08:00,74.773,74.781,74.749,74.765,144780000.0
2008-04-16 13:09:00,74.794,74.794,74.763,74.77,67810000.0
2008-04-16 13:10:00,74.794,74.794,74.767,74.769,118640000.0
2008-04-16 13:11:00,74.783,74.802,74.776,74.802,74000000.0
2008-04-16 13:12:00,74.792,74.792,74.771,74.771,76110000.0
2008-04-16 13:13:00,74.757,74.767,74.738,74.758,83870000.0
2008-04-16 13:14:00,74.745,74.759,74.722,74.722,96150000.0
2008-04-16 13:15:00,74.744,74.751,74.73,74.732,67440000.0
2008-04-16 13:16:00,74.724,74.754,74.724,74.754,89350000.0
2008-04-16 13:17:00,74.744,74.789,74.744,74.765,88320000.0
2008-04-16 13:18:00,74.8,74.81,74.784,74.784,63660000.0
2008-04-16 13:19:00,74.788,74.808,74.777,74.804,103740000.0
2008-04-16 13:20:00,74.81,74.81,74.753,74.753,66380000.0
2008-04-16 13:21:00,74.793,74.793,74.74,74.753,80690000.0
2008-04-16 13:22:00,74.78,74.813,74.764,74.813,95550000.0
2008-04-16 13:23:00,74.811,74.842,74.797,74.842,104950000.0
2008-04-16 13:24:00,74.842,74.842,74.811,74.811,82100000.0
2008-04-16 13:25:00,74.84,74.876,74.828,74.845,76300000.0
2008-04-16 13:26:00,74.868,74.879,74.859,74.877,69640000.0
2008-04-16 13:27:00,74.889,74.9,74.838,74.838,74690000.0
2008-04-16 13:28:00,74.841,74.854,74.811,74.811,84460000.0
2008-04-16 13:29:00,74.813,74.824,74.787,74.787,94450000.0
2008-04-16 13:30:00,74.813,74.839,74.796,74.826,103920000.0
2008-04-16 13:31:00,74.835,74.863,74.807,74.823,87340000.0
2008-04-16 13:32:00,74.825,74.825,74.813,74.818,57870000.0
2008-04-16 13:33:00,74.84,74.855,74.835,74.855,48170000.0
2008-04-16 13:34:00,74.835,74.856,74.766,74.784,110560000.0
2008-04-16 13:35:00,74.774,74.795,74.763,74.795,138510000.0
2008-04-16 13:36:00,74.822,74.83,74.772,74.772,83600000.0
2008-04-16 13:37:00,74.781,74.793,74.774,74.793,95130000.0
2008-04-16 13:38:00,74.792,74.8,74.78,74.78,99960000.0
2008-04-16 13:39:00,74.784,74.794,74.744,74.777,104470000.0
2008-04-16 13:40:00,74.799,74.832,74.793,74.799,98320000.0
2008-04-16 13:41:00,74.787,74.808,74.776,74.806,65790000.0
2008-04-16 13:42:00,74.816,74.816,74.782,74.782,51020000.0
2008-04-16 13:43:00,74.792,74.834,74.791,74.816,55840000.0
2008-04-16 13:44:00,74.831,74.841,74.815,74.838,57260000.0
2008-04-16 13:45:00,74.836,74.854,74.816,74.836,85050000.0
2008-04-16 13:46:00,74.81,74.831,74.806,74.831,67650000.0
2008-04-16 13:47:00,74.825,74.844,74.807,74.82,85330000.0
2008-04-16 13:48:00,74.835,74.835,74.808,74.81,56480000.0
2008-04-16 13:49:00,74.804,74.827,74.804,74.815,61130000.0
2008-04-16 13:50:00,74.813,74.841,74.813,74.828,90270000.0
2008-04-16 13:51:00,74.847,74.847,74.814,74.838,81880000.0
2008-04-16 13:52:00,74.823,74.833,74.813,74.833,75500000.0
2008-04-16 13:54:00,74.838,74.86,74.82,74.82,59750000.0
2008-04-16 13:55:00,74.827,74.834,74.821,74.834,38940000.0
2008-04-16 13:56:00,74.812,74.833,74.811,74.811,76550000.0
2008-04-16 13:57:00,74.833,74.839,74.818,74.82,76960000.0
2008-04-16 13:58:00,74.834,74.834,74.816,74.827,78040000.0
2008-04-16 13:59:00,74.799,74.807,74.799,74.8,40460000.0
2008-04-16 14:00:00,74.838,74.848,74.816,74.835,101290000.0
2008-04-16 14:01:00,74.86,74.878,74.836,74.847,114740000.0
2008-04-16 14:02:00,74.863,74.863,74.835,74.839,83810000.0
2008-04-16 14:03:00,74.847,74.847,74.813,74.813,57990000.0
2008-04-16 14:04:00,74.83,74.85,74.823,74.837,105910000.0
2008-04-16 14:05:00,74.846,74.855,74.83,74.842,93730000.0
2008-04-16 14:06:00,74.838,74.843,74.82,74.82,55390000.0
2008-04-16 14:07:00,74.828,74.871,74.828,74.871,50420000.0
2008-04-16 14:08:00,74.883,74.883,74.849,74.855,31410000.0
2008-04-16 14:09:00,74.852,74.852,74.815,74.815,23390000.0
2008-04-16 14:10:00,74.817,74.823,74.813,74.82,19900000.0
2008-04-16 14:11:00,74.834,74.844,74.808,74.844,59170000.0
2008-04-16 14:12:00,74.836,74.836,74.823,74.823,44370000.0
2008-04-16 14:13:00,74.834,74.849,74.824,74.846,64770000.0
2008-04-16 14:14:00,74.823,74.852,74.816,74.852,97910000.0
2008-04-16 14:15:00,74.857,74.864,74.836,74.864,46410000.0
2008-04-16 14:16:00,74.85,74.87,74.843,74.866,31040000.0
2008-04-16 14:18:00,74.868,74.875,74.868,74.875,64520000.0
2008-04-16 14:19:00,74.86,74.879,74.843,74.843,100150000.0
2008-04-16 14:20:00,74.835,74.848,74.825,74.846,68630000.0
2008-04-16 14:21:00,74.846,74.846,74.818,74.82,106060000.0
2008-04-16 14:22:00,74.811,74.824,74.811,74.824,139810000.0
2008-04-16 14:23:00,74.821,74.849,74.821,74.849,49900000.0
2008-04-16 14:24:00,74.852,74.852,74.823,74.84,35930000.0
2008-04-16 14:25:00,74.828,74.836,74.828,74.836,39520000.0
2008-04-16 14:26:00,74.828,74.843,74.828,74.832,39760000.0
2008-04-16 14:27:00,74.854,74.854,74.833,74.844,38910000.0
2008-04-16 14:28:00,74.832,74.841,74.828,74.829,19190000.0
2008-04-16 14:29:00,74.818,74.856,74.795,74.795,36390000.0
2008-04-16 14:30:00,74.807,74.807,74.742,74.761,66350000.0
2008-04-16 14:31:00,74.76,74.798,74.759,74.775,39580000.0
2008-04-16 14:32:00,74.783,74.802,74.698,74.698,65780000.0
2008-04-16 14:33:00,74.707,74.804,74.707,74.756,42570000.0
2008-04-16 14:34:00,74.793,74.814,74.764,74.772,35150000.0
2008-04-16 14:35:00,74.756,74.795,74.741,74.755,59310000.0
2008-04-16 14:36:00,74.755,74.803,74.735,74.781,82790000.0
2008-04-16 14:37:00,74.776,74.795,74.748,74.748,56750000.0
2008-04-16 14:38:00,74.742,74.746,74.689,74.714,48310000.0
2008-04-16 14:39:00,74.708,74.734,74.68,74.681,32230000.0
2008-04-16 14:40:00,74.699,74.759,74.699,74.738,17260000.0
2008-04-16 14:41:00,74.726,74.745,74.696,74.725,41240000.0
2008-04-16 14:42:00,74.758,74.772,74.732,74.739,103960000.0
2008-04-16 14:43:00,74.741,74.771,74.729,74.749,34460000.0
2008-04-16 14:44:00,74.741,74.77,74.736,74.761,51080000.0
2008-04-16 14:45:00,74.755,74.778,74.745,74.761,104110000.0
2008-04-16 14:46:00,74.749,74.773,74.745,74.753,86970000.0
2008-04-16 14:47:00,74.742,74.772,74.742,74.756,27480000.0
2008-04-16 14:48:00,74.777,74.796,74.756,74.771,35230000.0
2008-04-16 14:49:00,74.782,74.8,74.778,74.78,40290000.0
2008-04-16 14:50:00,74.779,74.782,74.756,74.769,109190000.0
2008-04-16 14:51:00,74.742,74.77,74.739,74.759,78980000.0
2008-04-16 14:52:00,74.767,74.789,74.753,74.762,69800000.0
2008-04-16 14:53:00,74.752,74.767,74.744,74.755,57500000.0
2008-04-16 14:54:00,74.778,74.788,74.747,74.747,64200000.0
2008-04-16 14:55:00,74.731,74.758,74.719,74.727,103390000.0
2008-04-16 14:56:00,74.746,74.766,74.727,74.732,72900000.0
2008-04-16 14:57:00,74.736,74.742,74.723,74.729,73430000.0
2008-04-16 14:58:00,74.72,74.768,74.72,74.758,103870000.0
2008-04-16 14:59:00,74.754,74.773,74.754,74.767,126890000.0
2008-04-16 15:00:00,74.76,74.779,74.753,74.762,86500000.0
2008-04-16 15:01:00,74.768,74.791,74.766,74.766,73050000.0
2008-04-16 15:02:00,74.778,74.792,74.767,74.785,105670000.0
2008-04-16 15:03:00,74.802,74.802,74.777,74.78,76380000.0
2008-04-16 15:04:00,74.77,74.794,74.77,74.787,105780000.0
2008-04-16 15:05:00,74.798,74.802,74.773,74.773,68520000.0
2008-04-16 15:06:00,74.795,74.795,74.753,74.753,67620000.0
2008-04-16 15:07:00,74.759,74.776,74.744,74.744,87890000.0
2008-04-16 15:08:00,74.757,74.761,74.731,74.74,79200000.0
2008-04-16 15:09:00,74.762,74.786,74.746,74.769,66700000.0
2008-04-16 15:10:00,74.754,74.771,74.754,74.761,79700000.0
2008-04-16 15:11:00,74.746,74.773,74.742,74.756,90380000.0
2008-04-16 15:12:00,74.781,74.805,74.775,74.805,85340000.0
2008-04-16 15:13:00,74.799,74.82,74.788,74.792,78290000.0
2008-04-16 15:14:00,74.811,74.823,74.808,74.81,87910000.0
2008-04-16 15:15:00,74.832,74.88,74.832,74.874,93750000.0
2008-04-16 15:16:00,74.873,74.877,74.826,74.869,118230000.0
2008-04-16 15:17:00,74.859,74.888,74.837,74.844,92760000.0
2008-04-16 15:18:00,74.865,74.865,74.827,74.856,63020000.0
2008-04-16 15:19:00,74.846,74.887,74.841,74.851,83070000.0
2008-04-16 15:20:00,74.875,74.875,74.856,74.869,88830000.0
2008-04-16 15:21:00,74.876,74.877,74.857,74.86,60790000.0
2008-04-16 15:22:00,74.849,74.881,74.849,74.869,24130000.0
2008-04-16 15:23:00,74.882,74.894,74.876,74.886,68170000.0
2008-04-16 15:24:00,74.885,74.885,74.864,74.869,55300000.0
2008-04-16 15:25:00,74.863,74.891,74.863,74.878,86420000.0
2008-04-16 15:26:00,74.891,74.91,74.866,74.873,99370000.0
2008-04-16 15:27:00,74.891,74.891,74.854,74.868,84710000.0
2008-04-16 15:28:00,74.876,74.895,74.858,74.878,57810000.0
2008-04-16 15:29:00,74.891,74.891,74.824,74.841,57810000.0
2008-04-16 15:30:00,74.85,74.867,74.838,74.843,97930000.0
2008-04-16 15:31:00,74.832,74.861,74.832,74.84,55720000.0
2008-04-16 15:32:00,74.851,74.851,74.82,74.846,41620000.0
2008-04-16 15:33:00,74.853,74.853,74.816,74.822,67870000.0
2008-04-16 15:34:00,74.834,74.883,74.83,74.883,53280000.0
2008-04-16 15:35:00,74.871,74.898,74.859,74.871,73620000.0
2008-04-16 15:36:00,74.886,74.889,74.856,74.86,69880000.0
2008-04-16 15:37:00,74.848,74.86,74.832,74.832,36360000.0
2008-04-16 15:38:00,74.855,74.862,74.834,74.848,69480000.0
2008-04-16 15:39:00,74.863,74.863,74.83,74.862,61780000.0
2008-04-16 15:40:00,74.846,74.854,74.839,74.839,34870000.0
2008-04-16 15:41:00,74.828,74.842,74.828,74.831,38260000.0
2008-04-16 15:42:00,74.837,74.842,74.825,74.825,92570000.0
2008-04-16 15:43:00,74.827,74.832,74.814,74.83,102500000.0
2008-04-16 15:44:00,74.804,74.84,74.795,74.835,142370000.0
2008-04-16 15:45:00,74.857,74.88,74.835,74.852,74200000.0
2008-04-16 15:46:00,74.821,74.835,74.813,74.835,75360000.0
2008-04-16 15:47:00,74.845,74.845,74.813,74.837,31460000.0
2008-04-16 15:48:00,74.828,74.838,74.806,74.821,53130000.0
2008-04-16 15:49:00,74.834,74.861,74.827,74.828,55220000.0
2008-04-16 15:50:00,74.82,74.834,74.806,74.834,121220000.0
2008-04-16 15:51:00,74.832,74.832,74.797,74.797,61070000.0
2008-04-16 15:52:00,74.81,74.819,74.779,74.793,31890000.0
2008-04-16 15:53:00,74.78,74.809,74.774,74.774,32990000.0
2008-04-16 15:54:00,74.784,74.784,74.741,74.744,23560000.0
2008-04-16 15:55:00,74.751,74.773,74.743,74.751,66280000.0
2008-04-16 15:56:00,74.74,74.786,74.735,74.775,58170000.0
2008-04-16 15:57:00,74.785,74.791,74.757,74.759,106500000.0
2008-04-16 15:58:00,74.778,74.787,74.759,74.786,120660000.0
2008-04-16 15:59:00,74.745,74.771,74.711,74.711,68130000.0
2008-04-16 16:00:00,74.727,74.757,74.707,74.745,113870000.0
2008-04-16 16:01:00,74.715,74.734,74.71,74.713,97580000.0
2008-04-16 16:02:00,74.715,74.721,74.679,74.691,101110000.0
2008-04-16 16:03:00,74.693,74.738,74.687,74.738,53720000.0
2008-04-16 16:04:00,74.708,74.738,74.699,74.699,37250000.0
2008-04-16 16:05:00,74.719,74.769,74.719,74.765,27940000.0
2008-04-16 16:06:00,74.755,74.772,74.741,74.758,47470000.0
2008-04-16 16:07:00,74.748,74.77,74.744,74.765,23850000.0
2008-04-16 16:08:00,74.763,74.786,74.757,74.76,39150000.0
2008-04-16 16:09:00,74.789,74.789,74.724,74.768,49110000.0
2008-04-16 16:10:00,74.738,74.764,74.733,74.764,86450000.0
2008-04-16 16:11:00,74.752,74.77,74.743,74.751,104660000.0
2008-04-16 16:12:00,74.773,74.773,74.746,74.749,68150000.0
2008-04-16 16:13:00,74.74,74.763,74.736,74.742,76300000.0
2008-04-16 16:14:00,74.731,74.747,74.731,74.747,117080000.0
2008-04-16 16:15:00,74.766,74.768,74.748,74.753,107780000.0
2008-04-16 16:16:00,74.759,74.794,74.756,74.778,149640000.0
2008-04-16 16:17:00,74.796,74.848,74.789,74.848,114680000.0
2008-04-16 16:18:00,74.854,74.854,74.821,74.834,108390000.0
2008-04-16 16:19:00,74.826,74.833,74.805,74.809,61200000.0
2008-04-16 16:20:00,74.806,74.888,74.806,74.864,103130000.0
2008-04-16 16:21:00,74.903,74.903,74.856,74.861,67170000.0
2008-04-16 16:22:00,74.85,74.864,74.842,74.864,76590000.0
2008-04-16 16:23:00,74.852,74.887,74.842,74.842,73680000.0
2008-04-16 16:24:00,74.87,74.87,74.845,74.85,41310000.0
2008-04-16 16:25:00,74.855,74.859,74.834,74.855,61920000.0
2008-04-16 16:26:00,74.874,74.882,74.848,74.882,71810000.0
2008-04-16 16:27:00,74.888,74.89,74.865,74.885,111890000.0
2008-04-16 16:28:00,74.869,74.891,74.863,74.891,88020000.0
2008-04-16 16:29:00,74.857,74.882,74.841,74.859,88090000.0
2008-04-16 16:30:00,74.857,74.874,74.843,74.874,80500000.0
2008-04-16 16:31:00,74.841,74.881,74.841,74.881,83810000.0
2008-04-16 16:32:00,74.864,74.889,74.861,74.879,55460000.0
2008-04-16 16:33:00,74.899,74.92,74.884,74.896,55980000.0
2008-04-16 16:34:00,74.916,74.929,74.897,74.902,66860000.0
2008-04-16 16:35:00,74.883,74.897,74.826,74.826,88920000.0
2008-04-16 16:36:00,74.836,74.85,74.818,74.838,64410000.0
2008-04-16 16:37:00,74.8,74.85,74.797,74.843,70730000.0
2008-04-16 16:38:00,74.852,74.857,74.822,74.829,69980000.0
2008-04-16 16:39:00,74.836,74.84,74.808,74.81,67000000.0
2008-04-16 16:40:00,74.8,74.83,74.796,74.808,71200000.0
2008-04-16 16:41:00,74.819,74.824,74.803,74.803,41730000.0
2008-04-16 16:42:00,74.827,74.828,74.799,74.816,77160000.0
2008-04-16 16:43:00,74.816,74.86,74.816,74.857,108670000.0
2008-04-16 16:44:00,74.835,74.855,74.835,74.853,75560000.0
2008-04-16 16:45:00,74.865,74.877,74.843,74.866,71100000.0
2008-04-16 16:46:00,74.855,74.855,74.811,74.811,57370000.0
2008-04-16 16:47:00,74.831,74.844,74.822,74.844,92990000.0
2008-04-16 16:48:00,74.847,74.852,74.834,74.834,52300000.0
2008-04-16 16:49:00,74.844,74.886,74.838,74.886,51500000.0
2008-04-16 16:50:00,74.847,74.876,74.825,74.825,40630000.0
2008-04-16 16:51:00,74.853,74.863,74.825,74.83,43440000.0
2008-04-16 16:52:00,74.838,74.862,74.828,74.853,50970000.0
2008-04-16 16:53:00,74.844,74.87,74.844,74.852,104070000.0
2008-04-16 16:54:00,74.877,74.877,74.843,74.843,71640000.0
2008-04-16 16:55:00,74.854,74.893,74.847,74.893,88550000.0
2008-04-16 16:56:00,74.904,74.909,74.862,74.881,86380000.0
2008-04-16 16:57:00,74.881,74.891,74.862,74.885,110710000.0
2008-04-16 16:58:00,74.884,74.912,74.874,74.912,95400000.0
2008-04-16 16:59:00,74.913,74.938,74.897,74.917,109660000.0
2008-04-16 17:00:00,74.943,74.948,74.918,74.921,120490000.0
2008-04-16 17:01:00,74.927,74.931,74.905,74.921,88700000.0
2008-04-16 17:02:00,74.933,74.951,74.925,74.931,73920000.0
2008-04-16 17:03:00,74.951,74.991,74.951,74.971,135480000.0
2008-04-16 17:04:00,74.986,75.033,74.986,75.033,93750000.0
2008-04-16 17:05:00,75.032,75.061,75.031,75.04,53240000.0
2008-04-16 17:06:00,75.048,75.048,75.009,75.019,93920000.0
2008-04-16 17:07:00,74.996,75.004,74.99,74.993,12960000.0
2008-04-16 17:08:00,75.006,75.009,74.985,74.985,117190000.0
2008-04-16 17:09:00,74.996,75.001,74.977,74.996,94310000.0
2008-04-16 17:10:00,74.974,75.008,74.97,74.989,92770000.0
2008-04-16 17:11:00,74.998,75.021,74.986,74.997,46350000.0
2008-04-16 17:12:00,74.991,75.012,74.969,75.003,43410000.0
2008-04-16 17:13:00,74.994,75.05,74.994,75.045,29320000.0
2008-04-16 17:14:00,75.005,75.033,75.005,75.033,48140000.0
2008-04-16 17:15:00,75.04,75.05,75.018,75.044,26420000.0
2008-04-16 17:16:00,75.012,75.047,75.012,75.044,37760000.0
2008-04-16 17:17:00,75.026,75.054,75.017,75.054,46500000.0
2008-04-16 17:18:00,75.061,75.105,75.038,75.084,83610000.0
2008-04-16 17:19:00,75.095,75.13,75.091,75.091,100480000.0
2008-04-16 17:20:00,75.114,75.114,75.077,75.111,72960000.0
2008-04-16 17:21:00,75.114,75.122,75.092,75.116,75070000.0
2008-04-16 17:22:00,75.094,75.117,75.076,75.108,123760000.0
2008-04-16 17:23:00,75.075,75.087,75.057,75.057,106370000.0
2008-04-16 17:24:00,75.077,75.077,75.041,75.076,146410000.0
2008-04-16 17:25:00,75.067,75.07,75.042,75.068,119350000.0
2008-04-16 17:26:00,75.039,75.073,75.039,75.073,94020000.0
2008-04-16 17:27:00,75.083,75.083,75.056,75.063,67880000.0
2008-04-16 17:28:00,75.054,75.09,75.054,75.07,97340000.0
2008-04-16 17:29:00,75.089,75.109,75.074,75.089,66210000.0
2008-04-16 17:30:00,75.105,75.111,75.083,75.083,86650000.0
2008-04-16 17:31:00,75.093,75.093,75.057,75.068,69260000.0
2008-04-16 17:32:00,75.081,75.124,75.08,75.122,39380000.0
2008-04-16 17:33:00,75.133,75.139,75.101,75.118,63930000.0
2008-04-16 17:34:00,75.125,75.159,75.12,75.136,72320000.0
2008-04-16 17:35:00,75.126,75.179,75.126,75.179,124290000.0
2008-04-16 17:36:00,75.18,75.18,75.146,75.151,91940000.0
2008-04-16 17:37:00,75.15,75.199,75.15,75.194,86790000.0
2008-04-16 17:38:00,75.208,75.208,75.16,75.179,81990000.0
2008-04-16 17:39:00,75.171,75.171,75.126,75.145,82720000.0
2008-04-16 17:40:00,75.127,75.173,75.127,75.173,61420000.0
2008-04-16 17:41:00,75.166,75.18,75.154,75.177,46290000.0
2008-04-16 17:42:00,75.171,75.171,75.126,75.158,61820000.0
2008-04-16 17:43:00,75.121,75.14,75.121,75.136,99730000.0
2008-04-16 17:44:00,75.11,75.128,75.103,75.103,64750000.0
2008-04-16 17:45:00,75.121,75.121,75.082,75.082,82950000.0
2008-04-16 17:46:00,75.108,75.11,75.086,75.096,74260000.0
2008-04-16 17:47:00,75.088,75.092,75.074,75.074,69460000.0
2008-04-16 17:48:00,75.101,75.101,75.065,75.071,73850000.0
2008-04-16 17:49:00,75.093,75.093,75.058,75.064,39060000.0
2008-04-16 17:50:00,75.063,75.086,75.018,75.018,76410000.0
2008-04-16 17:51:00,75.052,75.052,75.016,75.023,109680000.0
2008-04-16 17:52:00,75.054,75.054,75.02,75.02,79870000.0
2008-04-16 17:53:00,75.031,75.063,75.031,75.042,68460000.0
2008-04-16 17:54:00,75.06,75.06,75.057,75.059,56470000.0
2008-04-16 17:55:00,75.035,75.06,75.035,75.04,88940000.0
2008-04-16 17:56:00,75.051,75.071,75.047,75.052,56190000.0
2008-04-16 17:57:00,75.061,75.061,75.026,75.04,50310000.0
2008-04-16 17:58:00,75.047,75.063,75.036,75.055,40190000.0
2008-04-16 17:59:00,75.041,75.041,75.0,75.008,41820000.0
2008-04-16 18:00:00,75.025,75.039,75.006,75.033,54450000.0
2008-04-16 18:01:00,75.017,75.055,75.01,75.03,105550000.0
2008-04-16 18:02:00,75.045,75.089,75.045,75.076,75140000.0
2008-04-16 18:03:00,75.076,75.079,75.035,75.058,79570000.0
2008-04-16 18:04:00,75.027,75.06,75.027,75.047,90870000.0
2008-04-16 18:05:00,75.081,75.092,75.067,75.086,107290000.0
2008-04-16 18:06:00,75.084,75.084,75.056,75.075,100400000.0
2008-04-16 18:07:00,75.068,75.072,75.066,75.066,107980000.0
2008-04-16 18:08:00,75.074,75.074,75.054,75.054,128750000.0
2008-04-16 18:09:00,75.081,75.099,75.065,75.08,95550000.0
2008-04-16 18:10:00,75.092,75.123,75.092,75.116,73390000.0
2008-04-16 18:11:00,75.089,75.142,75.087,75.142,130160000.0
2008-04-16 18:12:00,75.138,75.152,75.132,75.132,86330000.0
2008-04-16 18:13:00,75.138,75.159,75.125,75.131,53210000.0
2008-04-16 18:14:00,75.16,75.168,75.139,75.162,89450000.0
2008-04-16 18:15:00,75.162,75.167,75.147,75.147,9990000.0
2008-04-16 18:16:00,75.156,75.156,75.111,75.111,97230000.0
2008-04-16 18:17:00,75.139,75.139,75.128,75.128,72330000.0
2008-04-16 18:18:00,75.136,75.154,75.127,75.141,86380000.0
2008-04-16 18:19:00,75.151,75.171,75.143,75.158,69030000.0
2008-04-16 18:20:00,75.176,75.197,75.166,75.17,38240000.0
2008-04-16 18:21:00,75.192,75.192,75.146,75.157,62700000.0
2008-04-16 18:22:00,75.167,75.196,75.16,75.185,72010000.0
2008-04-16 18:23:00,75.216,75.23,75.198,75.216,120910000.0
2008-04-16 18:24:00,75.218,75.225,75.195,75.213,93840000.0
2008-04-16 18:25:00,75.192,75.202,75.174,75.174,90720000.0
2008-04-16 18:26:00,75.181,75.208,75.176,75.206,80120000.0
2008-04-16 18:27:00,75.215,75.215,75.187,75.212,73180000.0
2008-04-16 18:28:00,75.196,75.201,75.166,75.17,55550000.0
2008-04-16 18:29:00,75.179,75.201,75.165,75.201,54440000.0
2008-04-16 18:30:00,75.2,75.219,75.184,75.209,67900000.0
2008-04-16 18:31:00,75.237,75.259,75.213,75.259,93310000.0
2008-04-16 18:32:00,75.234,75.259,75.226,75.246,65610000.0
2008-04-16 18:33:00,75.249,75.249,75.197,75.202,74050000.0
2008-04-16 18:34:00,75.224,75.232,75.193,75.203,62850000.0
2008-04-16 18:35:00,75.194,75.216,75.194,75.216,69480000.0
2008-04-16 18:36:00,75.226,75.226,75.213,75.219,74510000.0
2008-04-16 18:37:00,75.196,75.196,75.182,75.19,40970000.0
2008-04-16 18:38:00,75.182,75.231,75.182,75.201,75060000.0
2008-04-16 18:39:00,75.213,75.232,75.19,75.192,114280000.0
2008-04-16 18:40:00,75.215,75.222,75.184,75.222,76730000.0
2008-04-16 18:41:00,75.189,75.215,75.189,75.215,79830000.0
2008-04-16 18:42:00,75.207,75.213,75.192,75.208,58750000.0
2008-04-16 18:43:00,75.18,75.206,75.165,75.196,94250000.0
2008-04-16 18:44:00,75.187,75.187,75.149,75.16,57150000.0
2008-04-16 18:45:00,75.204,75.208,75.158,75.208,55900000.0
2008-04-16 18:46:00,75.198,75.204,75.194,75.204,33540000.0
2008-04-16 18:47:00,75.179,75.193,75.172,75.193,39460000.0
2008-04-16 18:48:00,75.195,75.203,75.174,75.203,51080000.0
2008-04-16 18:49:00,75.172,75.186,75.171,75.186,101550000.0
2008-04-16 18:50:00,75.158,75.17,75.138,75.143,72770000.0
2008-04-16 18:51:00,75.164,75.164,75.145,75.155,93840000.0
2008-04-16 18:52:00,75.171,75.191,75.155,75.177,86570000.0
2008-04-16 18:53:00,75.205,75.205,75.165,75.179,105590000.0
2008-04-16 18:54:00,75.193,75.194,75.171,75.194,97090000.0
2008-04-16 18:55:00,75.19,75.203,75.183,75.201,104810000.0
2008-04-16 18:56:00,75.173,75.201,75.173,75.176,117550000.0
2008-04-16 18:57:00,75.194,75.194,75.156,75.182,93620000.0
2008-04-16 18:58:00,75.153,75.181,75.146,75.166,73130000.0
2008-04-16 18:59:00,75.134,75.169,75.117,75.15,135430000.0
2008-04-16 19:00:00,75.15,75.15,75.114,75.132,95210000.0
2008-04-16 19:01:00,75.136,75.168,75.119,75.157,53390000.0
2008-04-16 19:02:00,75.168,75.171,75.142,75.142,89070000.0
2008-04-16 19:03:00,75.158,75.158,75.13,75.147,14080000.0
2008-04-16 19:04:00,75.114,75.14,75.114,75.126,66660000.0
2008-04-16 19:05:00,75.145,75.161,75.136,75.145,113920000.0
2008-04-16 19:06:00,75.144,75.148,75.129,75.129,91670000.0
2008-04-16 19:07:00,75.137,75.159,75.126,75.148,101170000.0
2008-04-16 19:08:00,75.098,75.126,75.095,75.111,78160000.0
2008-04-16 19:09:00,75.138,75.15,75.119,75.135,87860000.0
2008-04-16 19:10:00,75.134,75.172,75.134,75.172,56630000.0
2008-04-16 19:11:00,75.164,75.164,75.144,75.149,47320000.0
2008-04-16 19:12:00,75.168,75.181,75.142,75.181,61170000.0
2008-04-16 19:13:00,75.17,75.189,75.158,75.165,98980000.0
2008-04-16 19:14:00,75.153,75.179,75.153,75.176,68310000.0
2008-04-16 19:15:00,75.176,75.177,75.17,75.177,73220000.0
2008-04-16 19:16:00,75.161,75.189,75.155,75.17,66150000.0
2008-04-16 19:17:00,75.178,75.2,75.168,75.195,64020000.0
2008-04-16 19:18:00,75.173,75.175,75.145,75.175,66230000.0
2008-04-16 19:19:00,75.143,75.169,75.143,75.164,40170000.0
2008-04-16 19:20:00,75.176,75.176,75.135,75.135,75630000.0
2008-04-16 19:21:00,75.157,75.158,75.13,75.131,115100000.0
2008-04-16 19:22:00,75.142,75.177,75.131,75.131,86960000.0
2008-04-16 19:23:00,75.139,75.169,75.125,75.125,65750000.0
2008-04-16 19:24:00,75.148,75.148,75.049,75.056,58430000.0
2008-04-16 19:25:00,75.066,75.13,75.058,75.13,87080000.0
2008-04-16 19:26:00,75.094,75.133,75.094,75.133,53630000.0
2008-04-16 19:27:00,75.126,75.126,75.094,75.101,55290000.0
2008-04-16 19:28:00,75.128,75.131,75.1,75.1,42030000.0
2008-04-16 19:29:00,75.124,75.124,75.098,75.099,39580000.0
2008-04-16 19:30:00,75.136,75.142,75.116,75.135,53090000.0
2008-04-16 19:31:00,75.124,75.159,75.124,75.139,101770000.0
2008-04-16 19:32:00,75.164,75.169,75.136,75.167,67580000.0
2008-04-16 19:33:00,75.152,75.152,75.119,75.123,81490000.0
2008-04-16 19:34:00,75.111,75.129,75.108,75.111,87650000.0
2008-04-16 19:35:00,75.102,75.132,75.097,75.1,96420000.0
2008-04-16 19:36:00,75.125,75.137,75.095,75.134,90830000.0
2008-04-16 19:37:00,75.114,75.15,75.114,75.15,104900000.0
2008-04-16 19:38:00,75.139,75.139,75.085,75.102,116360000.0
2008-04-16 19:39:00,75.129,75.15,75.099,75.144,88390000.0
2008-04-16 19:40:00,75.158,75.164,75.109,75.164,72100000.0
2008-04-16 19:41:00,75.121,75.166,75.114,75.161,130490000.0
2008-04-16 19:42:00,75.174,75.176,75.162,75.171,87750000.0
2008-04-16 19:43:00,75.152,75.162,75.118,75.131,54290000.0
2008-04-16 19:44:00,75.172,75.188,75.12,75.188,97070000.0
2008-04-16 19:45:00,75.188,75.188,75.156,75.176,15410000.0
2008-04-16 19:46:00,75.145,75.197,75.145,75.192,85200000.0
2008-04-16 19:48:00,75.177,75.197,75.158,75.18,59340000.0
2008-04-16 19:49:00,75.213,75.22,75.17,75.176,43380000.0
2008-04-16 19:50:00,75.205,75.205,75.199,75.205,40460000.0
2008-04-16 19:51:00,75.211,75.211,75.168,75.194,51500000.0
2008-04-16 19:52:00,75.155,75.187,75.155,75.187,103350000.0
2008-04-16 19:53:00,75.179,75.191,75.158,75.191,73260000.0
2008-04-16 19:54:00,75.194,75.217,75.178,75.199,87950000.0
2008-04-16 19:55:00,75.213,75.24,75.187,75.193,95500000.0
2008-04-16 19:56:00,75.212,75.221,75.195,75.215,113950000.0
2008-04-16 19:57:00,75.208,75.232,75.205,75.232,111830000.0
2008-04-16 19:58:00,75.229,75.236,75.229,75.235,112320000.0
2008-04-16 19:59:00,75.208,75.208,75.198,75.203,132230000.0
2008-04-16 20:00:00,75.211,75.217,75.15,75.196,91440000.0
2008-04-16 20:01:00,75.166,75.213,75.166,75.194,77410000.0
2008-04-16 20:02:00,75.21,75.237,75.206,75.221,140310000.0
2008-04-16 20:03:00,75.239,75.249,75.219,75.234,96050000.0
2008-04-16 20:04:00,75.237,75.27,75.22,75.24,57420000.0
2008-04-16 20:05:00,75.243,75.25,75.218,75.25,93740000.0
2008-04-16 20:06:00,75.271,75.271,75.217,75.245,13410000.0
2008-04-16 20:07:00,75.233,75.246,75.212,75.223,14270000.0
2008-04-16 20:08:00,75.204,75.243,75.204,75.243,73410000.0
2008-04-16 20:09:00,75.226,75.226,75.209,75.209,91650000.0
2008-04-16 20:10:00,75.219,75.241,75.217,75.22,137880000.0
2008-04-16 20:11:00,75.224,75.228,75.201,75.202,90200000.0
2008-04-16 20:12:00,75.234,75.234,75.21,75.22,52000000.0
2008-04-16 20:13:00,75.207,75.207,75.182,75.183,16240000.0
2008-04-16 20:14:00,75.18,75.19,75.169,75.18,104010000.0
2008-04-16 20:15:00,75.195,75.227,75.163,75.227,79280000.0
2008-04-16 20:16:00,75.232,75.256,75.227,75.254,104950000.0
2008-04-16 20:17:00,75.221,75.262,75.211,75.239,127900000.0
2008-04-16 20:18:00,75.222,75.222,75.189,75.205,108230000.0
2008-04-16 20:19:00,75.181,75.216,75.181,75.201,125100000.0
2008-04-16 20:20:00,75.184,75.251,75.184,75.248,59560000.0
2008-04-16 20:21:00,75.261,75.261,75.218,75.218,24310000.0
2008-04-16 20:22:00,75.205,75.227,75.203,75.22,46710000.0
2008-04-16 20:23:00,75.212,75.226,75.189,75.217,117080000.0
2008-04-16 20:24:00,75.208,75.237,75.19,75.207,72540000.0
2008-04-16 20:25:00,75.214,75.226,75.191,75.226,101660000.0
2008-04-16 20:26:00,75.202,75.231,75.202,75.213,105850000.0
2008-04-16 20:27:00,75.228,75.228,75.208,75.222,13590000.0
2008-04-16 20:28:00,75.203,75.203,75.181,75.181,88410000.0
2008-04-16 20:29:00,75.186,75.197,75.178,75.197,100740000.0
2008-04-16 20:30:00,75.206,75.215,75.188,75.208,103380000.0
2008-04-16 20:31:00,75.225,75.225,75.19,75.214,58720000.0
2008-04-16 20:32:00,75.211,75.235,75.209,75.213,119500000.0
2008-04-16 20:33:00,75.225,75.225,75.207,75.222,98140000.0
2008-04-16 20:34:00,75.208,75.22,75.196,75.217,55570000.0
2008-04-16 20:35:00,75.213,75.219,75.194,75.213,114350000.0
2008-04-16 20:36:00,75.228,75.233,75.21,75.225,91160000.0
2008-04-16 20:37:00,75.235,75.235,75.199,75.215,7950000.0
2008-04-16 20:38:00,75.235,75.242,75.226,75.226,119440000.0
2008-04-16 20:39:00,75.242,75.242,75.217,75.235,78120000.0
2008-04-16 20:40:00,75.23,75.263,75.23,75.263,53240000.0
2008-04-16 20:41:00,75.25,75.268,75.242,75.251,58340000.0
2008-04-16 20:42:00,75.265,75.267,75.24,75.24,74860000.0
2008-04-16 20:43:00,75.264,75.264,75.242,75.264,90280000.0
2008-04-16 20:44:00,75.261,75.266,75.26,75.266,75890000.0
2008-04-16 20:45:00,75.254,75.254,75.243,75.254,41500000.0
2008-04-16 20:46:00,75.229,75.247,75.228,75.228,57870000.0
2008-04-16 20:47:00,75.217,75.236,75.214,75.219,97820000.0
2008-04-16 20:48:00,75.27,75.27,75.22,75.241,87180000.0
2008-04-16 20:50:00,75.21,75.232,75.21,75.232,51390000.0
2008-04-16 20:51:00,75.237,75.244,75.231,75.244,56380000.0
2008-04-16 20:52:00,75.242,75.256,75.232,75.232,88750000.0
2008-04-16 20:53:00,75.239,75.261,75.227,75.248,130910000.0
2008-04-16 20:54:00,75.241,75.241,75.217,75.217,113350000.0
2008-04-16 20:55:00,75.225,75.245,75.225,75.245,134950000.0
2008-04-16 20:56:00,75.223,75.255,75.223,75.238,106120000.0
2008-04-16 20:57:00,75.26,75.271,75.244,75.247,82530000.0
2008-04-16 20:58:00,75.239,75.241,75.23,75.23,57310000.0
2008-04-16 20:59:00,75.192,75.242,75.192,75.242,85770000.0
2008-04-16 21:00:00,75.233,75.233,75.187,75.187,64000000.0
2008-04-16 21:01:00,75.187,75.187,75.179,75.187,71400000.0
2008-04-16 21:02:00,75.195,75.196,75.188,75.196,59550000.0
2008-04-16 21:03:00,75.244,75.244,75.197,75.198,107140000.0
2008-04-16 21:04:00,75.18,75.18,75.155,75.175,136220000.0
2008-04-16 21:05:00,75.185,75.187,75.179,75.179,137990000.0
2008-04-16 21:06:00,75.234,75.234,75.181,75.181,91290000.0
2008-04-16 21:07:00,75.185,75.185,75.176,75.181,97740000.0
2008-04-16 21:08:00,75.193,75.206,75.193,75.196,127570000.0
2008-04-16 21:09:00,75.24,75.24,75.2,75.205,115400000.0
2008-04-16 21:10:00,75.206,75.207,75.199,75.199,130660000.0
2008-04-16 21:11:00,75.208,75.226,75.208,75.226,63550000.0
2008-04-16 21:12:00,75.275,75.28,75.274,75.275,71400000.0
2008-04-16 21:15:00,75.272,75.279,75.269,75.27,169090000.0
2008-04-16 21:16:00,75.228,75.246,75.228,75.236,110410000.0
2008-04-16 21:17:00,75.24,75.24,75.188,75.188,76990000.0
2008-04-16 21:18:00,75.192,75.223,75.181,75.181,102580000.0
2008-04-16 21:19:00,75.187,75.193,75.183,75.188,91920000.0
2008-04-16 21:20:00,75.195,75.195,75.175,75.177,83030000.0
2008-04-16 21:21:00,75.222,75.229,75.204,75.207,146160000.0
2008-04-16 21:22:00,75.191,75.197,75.184,75.195,153340000.0
2008-04-16 21:23:00,75.188,75.194,75.186,75.186,99550000.0
2008-04-16 21:24:00,75.224,75.224,75.184,75.184,146730000.0
2008-04-16 21:25:00,75.172,75.186,75.171,75.171,123650000.0
2008-04-16 21:26:00,75.163,75.172,75.163,75.167,81700000.0
2008-04-16 21:27:00,75.221,75.221,75.191,75.191,60830000.0
2008-04-16 21:29:00,75.176,75.182,75.169,75.177,134390000.0
2008-04-16 21:30:00,75.224,75.224,75.138,75.139,57240000.0
2008-04-16 21:31:00,75.144,75.151,75.142,75.147,119390000.0
2008-04-16 21:32:00,75.135,75.135,75.125,75.125,61240000.0
2008-04-16 21:33:00,75.169,75.169,75.111,75.111,120310000.0
2008-04-16 21:34:00,75.11,75.125,75.11,75.124,94020000.0
2008-04-16 21:36:00,75.178,75.18,75.175,75.177,90560000.0
2008-04-16 21:37:00,75.12,75.124,75.117,75.124,91860000.0
2008-04-16 21:38:00,75.134,75.136,75.128,75.136,75560000.0
2008-04-16 21:39:00,75.172,75.172,75.124,75.124,104290000.0
2008-04-16 21:40:00,75.109,75.115,75.105,75.11,13430000.0
2008-04-16 21:41:00,75.117,75.12,75.115,75.119,111840000.0
2008-04-16 21:42:00,75.161,75.161,75.116,75.116,63450000.0
2008-04-16 21:43:00,75.101,75.108,75.096,75.102,23260000.0
2008-04-16 21:44:00,75.112,75.122,75.101,75.113,99460000.0
2008-04-16 21:45:00,75.167,75.167,75.115,75.124,73040000.0
2008-04-16 21:46:00,75.129,75.139,75.124,75.138,79380000.0
2008-04-16 21:48:00,75.179,75.179,75.141,75.141,104430000.0
2008-04-16 21:49:00,75.145,75.145,75.14,75.14,50240000.0
2008-04-16 21:50:00,75.145,75.146,75.139,75.144,98870000.0
2008-04-16 21:51:00,75.187,75.189,75.185,75.186,80560000.0
2008-04-16 21:52:00,75.134,75.139,75.131,75.131,110450000.0
2008-04-16 21:53:00,75.119,75.12,75.109,75.109,83310000.0
2008-04-16 21:54:00,75.145,75.145,75.117,75.129,96000000.0
2008-04-16 21:55:00,75.135,75.137,75.13,75.137,55770000.0
2008-04-16 21:57:00,75.196,75.2,75.194,75.198,118820000.0
2008-04-16 21:58:00,75.128,75.134,75.124,75.131,96330000.0
2008-04-16 21:59:00,75.165,75.165,75.153,75.159,121990000.0
2008-04-16 22:00:00,75.2,75.2,75.156,75.182,129340000.0
2008-04-16 22:01:00,75.197,75.2,75.194,75.196,134010000.0
2008-04-16 22:02:00,75.205,75.205,75.193,75.197,64730000.0
2008-04-16 22:03:00,75.249,75.252,75.247,75.249,118550000.0
2008-04-16 22:05:00,75.188,75.196,75.187,75.196,81940000.0
2008-04-16 22:06:00,75.233,75.233,75.162,75.182,96420000.0
2008-04-16 22:07:00,75.182,75.184,75.172,75.184,13360000.0
2008-04-16 22:08:00,75.199,75.216,75.198,75.216,68770000.0
2008-04-16 22:09:00,75.255,75.255,75.233,75.233,87580000.0
2008-04-16 22:10:00,75.232,75.232,75.232,75.232,3000000.0
2008-04-16 22:11:00,75.236,75.236,75.229,75.235,68150000.0
2008-04-16 22:12:00,75.282,75.282,75.27,75.282,9240000.0
2008-04-16 22:13:00,75.275,75.275,75.259,75.259,69460000.0
2008-04-16 22:14:00,75.267,75.283,75.261,75.261,92810000.0
2008-04-16 22:15:00,75.304,75.304,75.276,75.287,99250000.0
2008-04-16 22:16:00,75.279,75.292,75.263,75.263,106630000.0
2008-04-16 22:17:00,75.269,75.284,75.264,75.284,83640000.0
2008-04-16 22:18:00,75.311,75.311,75.283,75.286,11270000.0
2008-04-16 22:19:00,75.296,75.298,75.289,75.289,70360000.0
2008-04-16 22:20:00,75.276,75.276,75.27,75.276,79680000.0
2008-04-16 22:21:00,75.308,75.309,75.302,75.303,87490000.0
2008-04-16 22:22:00,75.282,75.283,75.275,75.275,97530000.0
2008-04-16 22:23:00,75.286,75.301,75.286,75.297,110020000.0
2008-04-16 22:24:00,75.323,75.323,75.298,75.299,9960000.0
2008-04-16 22:25:00,75.29,75.304,75.29,75.3,59930000.0
2008-04-16 22:26:00,75.292,75.303,75.292,75.298,43110000.0
2008-04-16 22:27:00,75.328,75.328,75.281,75.281,121510000.0
2008-04-16 22:28:00,75.267,75.275,75.256,75.275,143100000.0
2008-04-16 22:29:00,75.286,75.286,75.28,75.28,87620000.0
2008-04-16 22:30:00,75.325,75.327,75.319,75.319,93240000.0
2008-04-16 22:32:00,75.278,75.286,75.272,75.281,101120000.0
2008-04-16 22:33:00,75.33,75.33,75.282,75.282,93940000.0
2008-04-16 22:34:00,75.267,75.277,75.267,75.276,59930000.0
2008-04-16 22:35:00,75.27,75.278,75.27,75.27,48590000.0
2008-04-16 22:36:00,75.309,75.309,75.272,75.272,49420000.0
2008-04-16 22:37:00,75.277,75.278,75.269,75.278,53000000.0
2008-04-16 22:38:00,75.268,75.27,75.268,75.269,75630000.0
2008-04-16 22:39:00,75.328,75.328,75.326,75.326,3420000.0
2008-04-16 22:40:00,75.278,75.278,75.278,75.278,4130000.0
2008-04-16 22:41:00,75.269,75.269,75.267,75.267,51210000.0
2008-04-16 22:42:00,75.308,75.308,75.28,75.28,7520000.0
2008-04-16 22:44:00,75.258,75.276,75.258,75.276,74480000.0
2008-04-16 22:45:00,75.322,75.322,75.279,75.281,71390000.0
2008-04-16 22:46:00,75.268,75.277,75.267,75.267,84470000.0
2008-04-16 22:47:00,75.273,75.277,75.269,75.269,56520000.0
2008-04-16 22:48:00,75.312,75.312,75.262,75.262,37790000.0
2008-04-16 22:51:00,75.291,75.291,75.254,75.26,75680000.0
2008-04-16 22:52:00,75.249,75.257,75.249,75.257,42040000.0
2008-04-16 22:53:00,75.251,75.259,75.25,75.25,94900000.0
2008-04-16 22:54:00,75.283,75.283,75.249,75.261,109770000.0
2008-04-16 22:55:00,75.251,75.259,75.251,75.255,90690000.0
2008-04-16 22:56:00,75.266,75.268,75.265,75.267,57380000.0
2008-04-16 22:57:00,75.301,75.301,75.257,75.261,98820000.0
2008-04-16 22:58:00,75.248,75.255,75.248,75.255,90600000.0
2008-04-16 22:59:00,75.248,75.249,75.246,75.248,54640000.0
2008-04-16 23:00:00,75.295,75.295,75.265,75.265,50220000.0
2008-04-16 23:01:00,75.261,75.261,75.221,75.238,31420000.0
2008-04-16 23:02:00,75.246,75.25,75.219,75.228,23660000.0
2008-04-16 23:03:00,75.247,75.247,75.212,75.228,17150000.0
2008-04-16 23:04:00,75.236,75.236,75.229,75.23,50920000.0
2008-04-16 23:05:00,75.237,75.237,75.231,75.231,47120000.0
2008-04-16 23:06:00,75.246,75.247,75.239,75.247,68340000.0
2008-04-16 23:08:00,75.237,75.247,75.237,75.238,44990000.0
2008-04-16 23:09:00,75.264,75.264,75.242,75.248,39500000.0
2008-04-16 23:10:00,75.258,75.26,75.256,75.258,61030000.0
2008-04-16 23:11:00,75.246,75.255,75.232,75.255,66310000.0
2008-04-16 23:12:00,75.28,75.28,75.241,75.25,94640000.0
2008-04-16 23:13:00,75.257,75.274,75.255,75.274,72560000.0
2008-04-16 23:14:00,75.249,75.249,75.239,75.245,108420000.0
2008-04-16 23:15:00,75.275,75.276,75.263,75.276,134610000.0
2008-04-16 23:16:00,75.264,75.264,75.258,75.264,47380000.0
2008-04-16 23:17:00,75.255,75.256,75.247,75.256,39150000.0
2008-04-16 23:18:00,75.278,75.279,75.275,75.278,42380000.0
2008-04-16 23:19:00,75.246,75.246,75.24,75.24,8110000.0
2008-04-16 23:20:00,75.226,75.226,75.219,75.226,38770000.0
2008-04-16 23:21:00,75.246,75.246,75.228,75.23,10520000.0
2008-04-16 23:23:00,75.236,75.24,75.236,75.239,66170000.0
2008-04-16 23:24:00,75.266,75.266,75.24,75.24,44940000.0
2008-04-16 23:25:00,75.219,75.227,75.219,75.22,64700000.0
2008-04-16 23:26:00,75.227,75.227,75.22,75.226,48250000.0
2008-04-16 23:27:00,75.254,75.256,75.243,75.256,50720000.0
2008-04-16 23:29:00,75.282,75.293,75.282,75.288,82340000.0
2008-04-16 23:30:00,75.326,75.326,75.319,75.32,56540000.0
2008-04-16 23:32:00,75.273,75.273,75.267,75.267,40390000.0
2008-04-16 23:33:00,75.26,75.273,75.26,75.273,16580000.0
2008-04-16 23:34:00,75.239,75.256,75.239,75.256,48770000.0
2008-04-16 23:35:00,75.272,75.286,75.272,75.279,113510000.0
2008-04-16 23:36:00,75.3,75.3,75.286,75.291,12070000.0
2008-04-16 23:39:00,75.298,75.298,75.28,75.283,8490000.0
2008-04-16 23:40:00,75.291,75.291,75.275,75.279,10790000.0
2008-04-16 23:41:00,75.285,75.288,75.279,75.279,44980000.0
2008-04-16 23:42:00,75.309,75.309,75.307,75.309,43280000.0
2008-04-16 23:43:00,75.268,75.268,75.268,75.268,1320000.0
2008-04-16 23:44:00,75.258,75.265,75.253,75.265,77350000.0
2008-04-16 23:45:00,75.287,75.287,75.269,75.269,13030000.0
2008-04-16 23:46:00,75.254,75.254,75.241,75.253,50400000.0
2008-04-16 23:47:00,75.265,75.268,75.258,75.258,62600000.0
2008-04-16 23:48:00,75.271,75.271,75.251,75.259,104150000.0
2008-04-16 23:49:00,75.246,75.249,75.245,75.248,64630000.0
2008-04-16 23:51:00,75.274,75.274,75.263,75.263,102770000.0
2008-04-16 23:54:00,75.273,75.273,75.251,75.259,73920000.0
2008-04-16 23:56:00,75.246,75.248,75.244,75.246,76770000.0
2008-04-16 23:57:00,75.281,75.281,75.254,75.254,101470000.0
2008-04-16 23:59:00,75.235,75.235,75.22,75.22,67620000.0
2008-04-17 00:00:00,75.245,75.245,75.232,75.239,82050000.0
2008-04-17 00:02:00,75.229,75.231,75.228,75.229,75760000.0
2008-04-17 00:03:00,75.245,75.245,75.224,75.229,81150000.0
2008-04-17 00:04:00,75.218,75.222,75.216,75.219,81720000.0
2008-04-17 00:05:00,75.228,75.228,75.219,75.227,76540000.0
2008-04-17 00:06:00,75.262,75.262,75.222,75.222,70490000.0
2008-04-17 00:07:00,75.227,75.228,75.22,75.22,88970000.0
2008-04-17 00:08:00,75.212,75.218,75.211,75.216,97440000.0
2008-04-17 00:09:00,75.241,75.241,75.202,75.202,121280000.0
2008-04-17 00:10:00,75.218,75.22,75.217,75.219,89020000.0
2008-04-17 00:11:00,75.227,75.229,75.227,75.228,74090000.0
2008-04-17 00:12:00,75.248,75.249,75.246,75.249,81120000.0
2008-04-17 00:15:00,75.266,75.267,75.262,75.262,27420000.0
2008-04-17 00:18:00,75.258,75.259,75.257,75.258,96720000.0
2008-04-17 00:21:00,75.255,75.258,75.254,75.257,55830000.0
2008-04-17 00:22:00,75.236,75.239,75.235,75.238,61430000.0
2008-04-17 00:23:00,75.23,75.236,75.227,75.23,96140000.0
2008-04-17 00:24:00,75.252,75.252,75.231,75.231,58970000.0
2008-04-17 00:25:00,75.239,75.247,75.239,75.247,45580000.0
2008-04-17 00:26:00,75.243,75.262,75.243,75.258,71990000.0
2008-04-17 00:27:00,75.28,75.28,75.277,75.28,52590000.0
2008-04-17 00:28:00,75.27,75.277,75.269,75.277,70770000.0
2008-04-17 00:29:00,75.289,75.29,75.286,75.289,70060000.0
2008-04-17 00:30:00,75.314,75.314,75.284,75.291,36600000.0
2008-04-17 00:31:00,75.28,75.303,75.273,75.303,68910000.0
2008-04-17 00:32:00,75.315,75.316,75.308,75.308,60070000.0
2008-04-17 00:33:00,75.333,75.333,75.319,75.319,37790000.0
2008-04-17 00:34:00,75.302,75.306,75.297,75.306,50980000.0
2008-04-17 00:35:00,75.315,75.317,75.311,75.317,99470000.0
2008-04-17 00:36:00,75.335,75.335,75.311,75.311,104860000.0
2008-04-17 00:37:00,75.295,75.295,75.28,75.295,135560000.0
2008-04-17 00:39:00,75.289,75.304,75.283,75.283,68720000.0
2008-04-17 00:40:00,75.261,75.275,75.261,75.268,33230000.0
2008-04-17 00:41:00,75.258,75.258,75.249,75.256,48940000.0
2008-04-17 00:42:00,75.275,75.275,75.252,75.252,60170000.0
2008-04-17 00:44:00,75.237,75.238,75.235,75.237,59220000.0
2008-04-17 00:45:00,75.263,75.263,75.234,75.25,33610000.0
2008-04-17 00:47:00,75.241,75.247,75.24,75.247,20020000.0
2008-04-17 00:48:00,75.263,75.263,75.247,75.249,64710000.0
2008-04-17 00:49:00,75.236,75.237,75.231,75.237,58870000.0
2008-04-17 00:50:00,75.232,75.238,75.232,75.235,111190000.0
2008-04-17 00:51:00,75.254,75.254,75.243,75.249,112250000.0
2008-04-17 00:52:00,75.241,75.247,75.241,75.247,64360000.0
2008-04-17 00:53:00,75.254,75.264,75.242,75.257,111380000.0
2008-04-17 00:54:00,75.287,75.29,75.287,75.29,98350000.0
2008-04-17 00:55:00,75.252,75.258,75.251,75.258,99260000.0
2008-04-17 00:56:00,75.267,75.267,75.259,75.264,43920000.0
2008-04-17 00:57:00,75.286,75.286,75.252,75.258,43440000.0
2008-04-17 00:58:00,75.267,75.277,75.267,75.276,24250000.0
2008-04-17 00:59:00,75.265,75.265,75.26,75.26,44430000.0
2008-04-17 01:00:00,75.293,75.293,75.276,75.281,26680000.0
2008-04-17 01:01:00,75.268,75.278,75.268,75.278,37570000.0
2008-04-17 01:02:00,75.269,75.274,75.262,75.262,48320000.0
2008-04-17 01:03:00,75.285,75.287,75.266,75.287,88310000.0
2008-04-17 01:04:00,75.28,75.287,75.278,75.278,93220000.0
2008-04-17 01:05:00,75.29,75.296,75.29,75.295,66550000.0
2008-04-17 01:06:00,75.317,75.319,75.315,75.318,76770000.0
2008-04-17 01:08:00,75.289,75.297,75.289,75.296,106510000.0
2008-04-17 01:09:00,75.324,75.324,75.295,75.298,149060000.0
2008-04-17 01:10:00,75.289,75.296,75.289,75.296,110660000.0
2008-04-17 01:12:00,75.314,75.314,75.297,75.301,67320000.0
2008-04-17 01:13:00,75.29,75.297,75.29,75.297,97520000.0
2008-04-17 01:15:00,75.325,75.325,75.294,75.301,76840000.0
2008-04-17 01:16:00,75.306,75.306,75.294,75.298,75250000.0
2008-04-17 01:17:00,75.308,75.315,75.308,75.308,37200000.0
2008-04-17 01:18:00,75.32,75.32,75.283,75.283,60370000.0
2008-04-17 01:19:00,75.272,75.295,75.272,75.288,67420000.0
2008-04-17 01:20:00,75.296,75.296,75.281,75.281,117120000.0
2008-04-17 01:21:00,75.307,75.31,75.305,75.308,91890000.0
2008-04-17 01:22:00,75.268,75.269,75.266,75.269,91740000.0
2008-04-17 01:23:00,75.247,75.25,75.247,75.249,77480000.0
2008-04-17 01:24:00,75.277,75.277,75.252,75.252,83630000.0
2008-04-17 01:26:00,75.236,75.236,75.229,75.229,50780000.0
2008-04-17 01:27:00,75.255,75.255,75.241,75.241,67140000.0
2008-04-17 01:29:00,75.23,75.236,75.23,75.232,74470000.0
2008-04-17 01:30:00,75.243,75.243,75.225,75.229,77570000.0
2008-04-17 01:31:00,75.235,75.235,75.221,75.221,64300000.0
2008-04-17 01:33:00,75.248,75.269,75.229,75.254,75980000.0
2008-04-17 01:34:00,75.245,75.273,75.245,75.273,39550000.0
2008-04-17 01:35:00,75.265,75.265,75.252,75.264,75310000.0
2008-04-17 01:36:00,75.294,75.294,75.255,75.267,108740000.0
2008-04-17 01:37:00,75.261,75.268,75.261,75.265,71820000.0
2008-04-17 01:38:00,75.254,75.263,75.252,75.252,63500000.0
2008-04-17 01:39:00,75.275,75.275,75.246,75.246,58460000.0
2008-04-17 01:40:00,75.23,75.237,75.23,75.237,92350000.0
2008-04-17 01:41:00,75.249,75.25,75.246,75.248,55250000.0
2008-04-17 01:42:00,75.276,75.276,75.259,75.259,50830000.0
2008-04-17 01:43:00,75.268,75.269,75.267,75.268,41040000.0
2008-04-17 01:44:00,75.255,75.258,75.251,75.258,40940000.0
2008-04-17 01:45:00,75.283,75.283,75.255,75.26,49530000.0
2008-04-17 01:47:00,75.249,75.249,75.247,75.249,71490000.0
2008-04-17 01:48:00,75.269,75.27,75.267,75.268,88480000.0
2008-04-17 01:49:00,75.258,75.258,75.25,75.257,90100000.0
2008-04-17 01:50:00,75.27,75.27,75.266,75.268,103340000.0
2008-04-17 01:51:00,75.283,75.283,75.268,75.269,95920000.0
2008-04-17 01:53:00,75.255,75.265,75.248,75.265,124920000.0
2008-04-17 01:54:00,75.294,75.294,75.265,75.273,85990000.0
2008-04-17 01:55:00,75.283,75.284,75.274,75.284,11490000.0
2008-04-17 01:57:00,75.316,75.32,75.3,75.3,111200000.0
2008-04-17 01:58:00,75.307,75.311,75.307,75.308,67530000.0
2008-04-17 02:00:00,75.311,75.313,75.301,75.313,9990000.0
2008-04-17 02:01:00,75.308,75.312,75.285,75.285,106080000.0
2008-04-17 02:02:00,75.291,75.305,75.291,75.305,75470000.0
2008-04-17 02:03:00,75.326,75.326,75.295,75.308,103530000.0
2008-04-17 02:04:00,75.316,75.316,75.289,75.308,97160000.0
2008-04-17 02:05:00,75.303,75.325,75.303,75.31,120990000.0
2008-04-17 02:06:00,75.351,75.351,75.306,75.314,100440000.0
2008-04-17 02:07:00,75.322,75.334,75.322,75.334,124460000.0
2008-04-17 02:08:00,75.346,75.346,75.323,75.344,146960000.0
2008-04-17 02:09:00,75.369,75.397,75.351,75.377,97780000.0
2008-04-17 02:10:00,75.37,75.395,75.367,75.395,81690000.0
2008-04-17 02:11:00,75.386,75.391,75.375,75.381,156920000.0
2008-04-17 02:12:00,75.371,75.387,75.371,75.381,113000000.0
2008-04-17 02:13:00,75.384,75.384,75.362,75.362,66980000.0
2008-04-17 02:14:00,75.365,75.365,75.356,75.365,101530000.0
2008-04-17 02:15:00,75.388,75.388,75.367,75.367,4920000.0
2008-04-17 02:16:00,75.363,75.363,75.342,75.342,88450000.0
2008-04-17 02:17:00,75.342,75.342,75.31,75.31,156080000.0
2008-04-17 02:18:00,75.343,75.343,75.323,75.336,103880000.0
2008-04-17 02:19:00,75.343,75.344,75.331,75.331,54740000.0
2008-04-17 02:20:00,75.337,75.337,75.328,75.336,110200000.0
2008-04-17 02:21:00,75.352,75.352,75.32,75.323,9390000.0
2008-04-17 02:22:00,75.334,75.336,75.326,75.329,63670000.0
2008-04-17 02:23:00,75.316,75.316,75.294,75.299,110600000.0
2008-04-17 02:24:00,75.315,75.315,75.309,75.309,5260000.0
2008-04-17 02:25:00,75.3,75.306,75.3,75.301,15070000.0
2008-04-17 02:27:00,75.313,75.313,75.278,75.278,13520000.0
2008-04-17 02:28:00,75.285,75.292,75.284,75.288,16360000.0
2008-04-17 02:29:00,75.28,75.295,75.28,75.282,71160000.0
2008-04-17 02:30:00,75.322,75.322,75.293,75.297,108540000.0
2008-04-17 02:31:00,75.28,75.28,75.265,75.266,12400000.0
2008-04-17 02:32:00,75.259,75.281,75.259,75.261,162650000.0
2008-04-17 02:33:00,75.277,75.283,75.276,75.28,111570000.0
2008-04-17 02:34:00,75.25,75.274,75.25,75.258,61860000.0
2008-04-17 02:35:00,75.268,75.268,75.258,75.264,104050000.0
2008-04-17 02:36:00,75.307,75.318,75.291,75.315,21260000.0
2008-04-17 02:37:00,75.328,75.334,75.326,75.327,127890000.0
2008-04-17 02:38:00,75.338,75.34,75.323,75.332,149860000.0
2008-04-17 02:39:00,75.355,75.355,75.325,75.332,107000000.0
2008-04-17 02:40:00,75.336,75.337,75.33,75.33,81340000.0
2008-04-17 02:41:00,75.318,75.327,75.317,75.327,151160000.0
2008-04-17 02:42:00,75.345,75.345,75.316,75.324,106340000.0
2008-04-17 02:43:00,75.31,75.326,75.31,75.318,61330000.0
2008-04-17 02:44:00,75.328,75.328,75.319,75.32,103300000.0
2008-04-17 02:45:00,75.335,75.335,75.31,75.31,7130000.0
2008-04-17 02:46:00,75.286,75.292,75.285,75.292,9390000.0
2008-04-17 02:47:00,75.291,75.315,75.291,75.315,164360000.0
2008-04-17 02:48:00,75.336,75.336,75.312,75.321,111030000.0
2008-04-17 02:49:00,75.308,75.311,75.306,75.308,63440000.0
2008-04-17 02:51:00,75.325,75.325,75.284,75.284,106030000.0
2008-04-17 02:53:00,75.285,75.288,75.281,75.288,173310000.0
2008-04-17 02:54:00,75.305,75.308,75.285,75.308,106080000.0
2008-04-17 02:55:00,75.298,75.306,75.293,75.297,61310000.0
2008-04-17 02:56:00,75.312,75.316,75.309,75.309,113730000.0
2008-04-17 02:57:00,75.322,75.322,75.295,75.295,11460000.0
2008-04-17 02:58:00,75.299,75.314,75.292,75.314,118230000.0
2008-04-17 02:59:00,75.308,75.331,75.307,75.327,62420000.0
2008-04-17 03:00:00,75.363,75.363,75.325,75.33,111160000.0
2008-04-17 03:01:00,75.331,75.367,75.331,75.353,17660000.0
2008-04-17 03:02:00,75.358,75.38,75.329,75.346,123800000.0
2008-04-17 03:03:00,75.34,75.37,75.332,75.34,23290000.0
2008-04-17 03:04:00,75.362,75.362,75.316,75.339,118980000.0
2008-04-17 03:05:00,75.323,75.332,75.302,75.31,63100000.0
2008-04-17 03:06:00,75.338,75.338,75.328,75.328,112020000.0
2008-04-17 03:07:00,75.306,75.333,75.306,75.333,8270000.0
2008-04-17 03:09:00,75.322,75.322,75.286,75.31,175880000.0
2008-04-17 03:10:00,75.282,75.323,75.282,75.323,98580000.0
2008-04-17 03:11:00,75.306,75.321,75.297,75.31,68740000.0
2008-04-17 03:12:00,75.319,75.331,75.305,75.331,100950000.0
2008-04-17 03:13:00,75.323,75.328,75.311,75.328,12020000.0
2008-04-17 03:14:00,75.323,75.329,75.288,75.329,108730000.0
2008-04-17 03:15:00,75.335,75.335,75.308,75.308,15250000.0
2008-04-17 03:16:00,75.327,75.356,75.327,75.342,18250000.0
2008-04-17 03:17:00,75.351,75.357,75.318,75.326,108280000.0
2008-04-17 03:18:00,75.341,75.35,75.328,75.349,14100000.0
2008-04-17 03:19:00,75.35,75.352,75.329,75.329,12630000.0
2008-04-17 03:20:00,75.344,75.344,75.313,75.327,124020000.0
2008-04-17 03:21:00,75.348,75.359,75.331,75.349,139850000.0
2008-04-17 03:22:00,75.32,75.343,75.316,75.321,109360000.0
2008-04-17 03:23:00,75.342,75.342,75.314,75.335,92360000.0
2008-04-17 03:24:00,75.342,75.342,75.314,75.337,167660000.0
2008-04-17 03:25:00,75.325,75.326,75.306,75.326,116390000.0
2008-04-17 03:26:00,75.305,75.325,75.305,75.325,63560000.0
2008-04-17 03:27:00,75.326,75.326,75.306,75.323,112360000.0
2008-04-17 03:28:00,75.307,75.323,75.307,75.318,16000000.0
2008-04-17 03:29:00,75.308,75.323,75.304,75.323,113130000.0
2008-04-17 03:30:00,75.338,75.338,75.331,75.336,14580000.0
2008-04-17 03:31:00,75.324,75.34,75.317,75.34,12810000.0
2008-04-17 03:33:00,75.342,75.343,75.313,75.343,104590000.0
2008-04-17 03:35:00,75.327,75.329,75.321,75.329,62650000.0
2008-04-17 03:36:00,75.345,75.345,75.312,75.312,105700000.0
2008-04-17 03:37:00,75.3,75.305,75.3,75.305,9200000.0
2008-04-17 03:38:00,75.304,75.335,75.304,75.335,111670000.0
2008-04-17 03:39:00,75.339,75.339,75.339,75.339,1130000.0
2008-04-17 03:40:00,75.325,75.335,75.318,75.335,20860000.0
2008-04-17 03:41:00,75.318,75.342,75.318,75.337,156020000.0
2008-04-17 03:42:00,75.344,75.344,75.313,75.336,109210000.0
2008-04-17 03:43:00,75.319,75.348,75.319,75.337,58900000.0
2008-04-17 03:44:00,75.344,75.344,75.322,75.322,100750000.0
2008-04-17 03:45:00,75.348,75.348,75.326,75.326,11270000.0
2008-04-17 03:46:00,75.325,75.342,75.325,75.342,7130000.0
2008-04-17 03:47:00,75.338,75.36,75.333,75.355,161090000.0
2008-04-17 03:48:00,75.364,75.366,75.345,75.351,108860000.0
2008-04-17 03:49:00,75.337,75.351,75.321,75.321,63100000.0
2008-04-17 03:50:00,75.343,75.343,75.32,75.32,101870000.0
2008-04-17 03:51:00,75.354,75.357,75.338,75.346,22210000.0
2008-04-17 03:52:00,75.336,75.347,75.334,75.347,12440000.0
2008-04-17 03:53:00,75.34,75.353,75.332,75.332,102070000.0
2008-04-17 03:54:00,75.377,75.377,75.377,75.377,2070000.0
2008-04-17 03:55:00,75.336,75.348,75.333,75.339,19730000.0
2008-04-17 03:56:00,75.362,75.362,75.336,75.341,112230000.0
2008-04-17 03:57:00,75.369,75.369,75.368,75.368,4880000.0
2008-04-17 03:58:00,75.331,75.365,75.331,75.365,84840000.0
2008-04-17 03:59:00,75.34,75.365,75.339,75.365,164450000.0
2008-04-17 04:00:00,75.384,75.384,75.343,75.343,110650000.0
2008-04-17 04:01:00,75.33,75.338,75.33,75.338,58880000.0
2008-04-17 04:02:00,75.35,75.368,75.332,75.332,98500000.0
2008-04-17 04:03:00,75.364,75.364,75.352,75.352,7550000.0
2008-04-17 04:04:00,75.362,75.367,75.359,75.362,21090000.0
2008-04-17 04:05:00,75.37,75.379,75.355,75.367,111120000.0
2008-04-17 04:06:00,75.371,75.371,75.355,75.359,18770000.0
2008-04-17 04:07:00,75.374,75.374,75.356,75.371,59120000.0
2008-04-17 04:08:00,75.374,75.374,75.344,75.365,103690000.0
2008-04-17 04:09:00,75.349,75.349,75.329,75.329,14080000.0
2008-04-17 04:10:00,75.337,75.338,75.33,75.338,127280000.0
2008-04-17 04:11:00,75.354,75.354,75.333,75.353,91260000.0
2008-04-17 04:12:00,75.353,75.353,75.334,75.342,70520000.0
2008-04-17 04:13:00,75.331,75.345,75.331,75.345,66730000.0
2008-04-17 04:14:00,75.343,75.365,75.343,75.365,109100000.0
2008-04-17 04:15:00,75.376,75.376,75.367,75.367,65240000.0
2008-04-17 04:16:00,75.351,75.375,75.344,75.375,55670000.0
2008-04-17 04:17:00,75.365,75.375,75.346,75.368,46120000.0
2008-04-17 04:18:00,75.364,75.364,75.344,75.35,44760000.0
2008-04-17 04:19:00,75.342,75.363,75.342,75.349,60330000.0
2008-04-17 04:20:00,75.356,75.356,75.337,75.349,116640000.0
2008-04-17 04:21:00,75.364,75.364,75.342,75.351,79130000.0
2008-04-17 04:22:00,75.341,75.347,75.34,75.346,103340000.0
2008-04-17 04:24:00,75.37,75.377,75.37,75.371,117450000.0
2008-04-17 04:25:00,75.378,75.38,75.358,75.367,95480000.0
2008-04-17 04:26:00,75.388,75.392,75.386,75.387,107450000.0
2008-04-17 04:27:00,75.377,75.388,75.365,75.37,128290000.0
2008-04-17 04:29:00,75.398,75.398,75.39,75.391,88310000.0
2008-04-17 04:30:00,75.408,75.408,75.398,75.399,154970000.0
2008-04-17 04:31:00,75.358,75.363,75.356,75.36,110970000.0
2008-04-17 04:32:00,75.364,75.364,75.354,75.358,62050000.0
2008-04-17 04:33:00,75.388,75.388,75.379,75.379,101130000.0
2008-04-17 04:34:00,75.357,75.379,75.357,75.369,13710000.0
2008-04-17 04:35:00,75.384,75.384,75.358,75.361,54090000.0
2008-04-17 04:36:00,75.373,75.373,75.356,75.361,86670000.0
2008-04-17 04:38:00,75.353,75.381,75.345,75.375,104610000.0
2008-04-17 04:39:00,75.389,75.39,75.369,75.369,17660000.0
2008-04-17 04:40:00,75.377,75.377,75.368,75.368,8270000.0
2008-04-17 04:41:00,75.36,75.366,75.358,75.366,88440000.0
2008-04-17 04:42:00,75.394,75.394,75.373,75.388,173250000.0
2008-04-17 04:44:00,75.355,75.37,75.345,75.352,58580000.0
2008-04-17 04:45:00,75.362,75.362,75.335,75.34,97340000.0
2008-04-17 04:46:00,75.348,75.348,75.348,75.348,2630000.0
2008-04-17 04:47:00,75.377,75.377,75.368,75.369,107910000.0
2008-04-17 04:48:00,75.369,75.385,75.355,75.385,78500000.0
2008-04-17 04:49:00,75.372,75.389,75.368,75.37,99300000.0
2008-04-17 04:50:00,75.386,75.386,75.364,75.385,103260000.0
2008-04-17 04:51:00,75.386,75.386,75.362,75.362,113930000.0
2008-04-17 04:52:00,75.365,75.369,75.36,75.365,106530000.0
2008-04-17 04:53:00,75.362,75.387,75.362,75.369,117850000.0
2008-04-17 04:54:00,75.394,75.394,75.362,75.372,132250000.0
2008-04-17 04:55:00,75.38,75.392,75.363,75.372,97030000.0
2008-04-17 04:56:00,75.361,75.39,75.361,75.386,84870000.0
2008-04-17 04:57:00,75.403,75.403,75.365,75.365,139380000.0
2008-04-17 04:59:00,75.367,75.371,75.367,75.369,60120000.0
2008-04-17 05:00:00,75.395,75.395,75.363,75.371,105920000.0
2008-04-17 05:01:00,75.373,75.389,75.373,75.387,14270000.0
2008-04-17 05:02:00,75.349,75.364,75.349,75.36,158110000.0
2008-04-17 05:03:00,75.372,75.372,75.345,75.351,112070000.0
2008-04-17 05:04:00,75.359,75.382,75.358,75.361,62840000.0
2008-04-17 05:05:00,75.384,75.384,75.37,75.37,102990000.0
2008-04-17 05:06:00,75.399,75.405,75.376,75.376,17840000.0
2008-04-17 05:07:00,75.388,75.39,75.37,75.37,63750000.0
2008-04-17 05:08:00,75.361,75.382,75.361,75.382,108370000.0
2008-04-17 05:09:00,75.379,75.379,75.36,75.365,9030000.0
2008-04-17 05:10:00,75.361,75.379,75.358,75.379,16520000.0
2008-04-17 05:12:00,75.372,75.372,75.353,75.353,8080000.0
2008-04-17 05:13:00,75.347,75.376,75.347,75.35,83400000.0
2008-04-17 05:14:00,75.365,75.385,75.354,75.385,166210000.0
2008-04-17 05:15:00,75.399,75.399,75.358,75.368,113810000.0
2008-04-17 05:17:00,75.346,75.377,75.346,75.365,114280000.0
2008-04-17 05:18:00,75.372,75.372,75.353,75.353,10140000.0
2008-04-17 05:21:00,75.363,75.363,75.353,75.353,2820000.0
2008-04-17 05:22:00,75.347,75.354,75.342,75.35,114270000.0
2008-04-17 05:23:00,75.339,75.347,75.339,75.34,69470000.0
2008-04-17 05:24:00,75.356,75.356,75.339,75.339,95360000.0
2008-04-17 05:25:00,75.347,75.347,75.342,75.342,6200000.0
2008-04-17 05:26:00,75.345,75.347,75.338,75.338,86100000.0
2008-04-17 05:27:00,75.363,75.364,75.335,75.364,175270000.0
2008-04-17 05:28:00,75.331,75.351,75.331,75.347,113960000.0
2008-04-17 05:29:00,75.318,75.33,75.294,75.294,64670000.0
2008-04-17 05:30:00,75.321,75.321,75.293,75.314,108090000.0
2008-04-17 05:31:00,75.3,75.3,75.291,75.291,4880000.0
2008-04-17 05:32:00,75.292,75.322,75.292,75.317,70830000.0
2008-04-17 05:33:00,75.34,75.34,75.293,75.311,110710000.0
2008-04-17 05:34:00,75.272,75.284,75.263,75.278,17510000.0
2008-04-17 05:35:00,75.286,75.288,75.258,75.269,104610000.0
2008-04-17 05:36:00,75.298,75.31,75.272,75.31,15450000.0
2008-04-17 05:37:00,75.297,75.297,75.273,75.282,10340000.0
2008-04-17 05:38:00,75.296,75.3,75.283,75.298,172140000.0
2008-04-17 05:39:00,75.315,75.315,75.287,75.308,110650000.0
2008-04-17 05:40:00,75.316,75.319,75.31,75.317,62610000.0
2008-04-17 05:41:00,75.309,75.323,75.295,75.308,117200000.0
2008-04-17 05:42:00,75.321,75.322,75.3,75.315,18030000.0
2008-04-17 05:43:00,75.306,75.322,75.303,75.322,13900000.0
2008-04-17 05:44:00,75.308,75.323,75.292,75.323,83900000.0
2008-04-17 05:45:00,75.326,75.328,75.304,75.32,106590000.0
2008-04-17 05:46:00,75.334,75.336,75.314,75.336,113660000.0
2008-04-17 05:48:00,75.334,75.334,75.319,75.319,105870000.0
2008-04-17 05:49:00,75.309,75.317,75.308,75.308,118720000.0
2008-04-17 05:51:00,75.326,75.326,75.311,75.325,87900000.0
2008-04-17 05:52:00,75.337,75.353,75.325,75.346,84670000.0
2008-04-17 05:53:00,75.326,75.335,75.321,75.33,159780000.0
2008-04-17 05:54:00,75.331,75.331,75.303,75.315,100820000.0
2008-04-17 05:55:00,75.289,75.313,75.289,75.305,60800000.0
2008-04-17 05:56:00,75.299,75.299,75.289,75.289,100800000.0
2008-04-17 05:57:00,75.301,75.301,75.282,75.282,10410000.0
2008-04-17 05:58:00,75.296,75.304,75.282,75.291,58110000.0
2008-04-17 06:00:00,75.32,75.32,75.278,75.299,41480000.0
2008-04-17 06:01:00,75.268,75.284,75.267,75.269,55520000.0
2008-04-17 06:02:00,75.281,75.292,75.266,75.266,109530000.0
2008-04-17 06:03:00,75.279,75.279,75.277,75.279,76460000.0
2008-04-17 06:04:00,75.253,75.283,75.253,75.283,82120000.0
2008-04-17 06:05:00,75.275,75.275,75.247,75.252,104350000.0
2008-04-17 06:06:00,75.254,75.254,75.243,75.243,109060000.0
2008-04-17 06:07:00,75.233,75.257,75.225,75.238,104850000.0
2008-04-17 06:08:00,75.252,75.279,75.247,75.279,114640000.0
2008-04-17 06:09:00,75.283,75.302,75.283,75.285,132650000.0
2008-04-17 06:10:00,75.295,75.319,75.293,75.293,98320000.0
2008-04-17 06:11:00,75.308,75.321,75.295,75.316,79350000.0
2008-04-17 06:12:00,75.313,75.313,75.277,75.282,146270000.0
2008-04-17 06:13:00,75.273,75.301,75.273,75.295,95960000.0
2008-04-17 06:14:00,75.271,75.287,75.271,75.286,57570000.0
2008-04-17 06:15:00,75.299,75.303,75.278,75.303,95510000.0
2008-04-17 06:16:00,75.292,75.312,75.278,75.312,15840000.0
2008-04-17 06:17:00,75.303,75.306,75.279,75.279,82870000.0
2008-04-17 06:18:00,75.31,75.336,75.296,75.321,68030000.0
2008-04-17 06:19:00,75.325,75.332,75.314,75.319,65890000.0
2008-04-17 06:20:00,75.312,75.34,75.312,75.326,97610000.0
2008-04-17 06:21:00,75.348,75.36,75.326,75.355,57750000.0
2008-04-17 06:22:00,75.319,75.343,75.319,75.334,52750000.0
2008-04-17 06:23:00,75.335,75.359,75.335,75.348,40160000.0
2008-04-17 06:24:00,75.352,75.352,75.315,75.315,41300000.0
2008-04-17 06:25:00,75.32,75.339,75.315,75.319,51660000.0
2008-04-17 06:26:00,75.337,75.349,75.326,75.333,110130000.0
2008-04-17 06:27:00,75.357,75.371,75.345,75.35,80600000.0
2008-04-17 06:28:00,75.364,75.364,75.332,75.332,93050000.0
2008-04-17 06:29:00,75.343,75.381,75.343,75.381,98750000.0
2008-04-17 06:30:00,75.398,75.421,75.371,75.393,107770000.0
2008-04-17 06:31:00,75.406,75.485,75.406,75.412,113690000.0
2008-04-17 06:32:00,75.398,75.427,75.39,75.399,130100000.0
2008-04-17 06:33:00,75.423,75.423,75.391,75.408,118200000.0
2008-04-17 06:34:00,75.406,75.445,75.402,75.427,93200000.0
2008-04-17 06:35:00,75.443,75.474,75.433,75.442,72500000.0
2008-04-17 06:36:00,75.451,75.451,75.393,75.423,147310000.0
2008-04-17 06:37:00,75.403,75.444,75.397,75.407,94310000.0
2008-04-17 06:38:00,75.415,75.423,75.393,75.4,58440000.0
2008-04-17 06:39:00,75.411,75.411,75.378,75.394,95930000.0
2008-04-17 06:40:00,75.377,75.397,75.377,75.397,5070000.0
2008-04-17 06:41:00,75.391,75.415,75.391,75.415,149200000.0
2008-04-17 06:42:00,75.408,75.415,75.386,75.415,96390000.0
2008-04-17 06:44:00,75.38,75.397,75.374,75.374,94700000.0
2008-04-17 06:45:00,75.411,75.411,75.378,75.401,9590000.0
2008-04-17 06:46:00,75.396,75.411,75.385,75.405,95850000.0
2008-04-17 06:47:00,75.391,75.414,75.391,75.408,55860000.0
2008-04-17 06:48:00,75.403,75.413,75.38,75.413,82610000.0
2008-04-17 06:49:00,75.384,75.387,75.351,75.359,18610000.0
2008-04-17 06:50:00,75.387,75.402,75.369,75.402,55480000.0
2008-04-17 06:51:00,75.393,75.393,75.375,75.379,89630000.0
2008-04-17 06:52:00,75.368,75.383,75.364,75.364,15020000.0
2008-04-17 06:53:00,75.37,75.389,75.363,75.369,92920000.0
2008-04-17 06:54:00,75.377,75.377,75.355,75.355,9610000.0
2008-04-17 06:55:00,75.349,75.373,75.349,75.359,52880000.0
2008-04-17 06:56:00,75.388,75.389,75.386,75.387,96410000.0
2008-04-17 06:57:00,75.387,75.387,75.363,75.363,6760000.0
2008-04-17 06:58:00,75.375,75.381,75.363,75.363,124710000.0
2008-04-17 06:59:00,75.381,75.387,75.381,75.385,65390000.0
2008-04-17 07:00:00,75.412,75.412,75.368,75.374,128050000.0
2008-04-17 07:01:00,75.388,75.397,75.388,75.397,97620000.0
2008-04-17 07:02:00,75.384,75.397,75.373,75.395,99040000.0
2008-04-17 07:03:00,75.393,75.397,75.357,75.359,52820000.0
2008-04-17 07:04:00,75.366,75.376,75.353,75.375,38570000.0
2008-04-17 07:05:00,75.383,75.388,75.366,75.37,29150000.0
2008-04-17 07:06:00,75.396,75.414,75.387,75.405,47060000.0
2008-04-17 07:07:00,75.414,75.42,75.385,75.42,29080000.0
2008-04-17 07:08:00,75.432,75.432,75.375,75.38,38310000.0
2008-04-17 07:09:00,75.41,75.452,75.389,75.452,46020000.0
2008-04-17 07:10:00,75.43,75.459,75.419,75.422,85380000.0
2008-04-17 07:11:00,75.439,75.45,75.425,75.44,106870000.0
2008-04-17 07:12:00,75.439,75.44,75.435,75.436,72090000.0
2008-04-17 07:13:00,75.407,75.42,75.383,75.416,75780000.0
2008-04-17 07:14:00,75.381,75.414,75.37,75.414,123640000.0
2008-04-17 07:15:00,75.413,75.413,75.384,75.412,105820000.0
2008-04-17 07:16:00,75.403,75.419,75.401,75.401,146240000.0
2008-04-17 07:17:00,75.409,75.434,75.407,75.434,122540000.0
2008-04-17 07:18:00,75.436,75.436,75.401,75.426,100360000.0
2008-04-17 07:19:00,75.454,75.454,75.424,75.432,64720000.0
2008-04-17 07:20:00,75.422,75.436,75.422,75.435,103810000.0
2008-04-17 07:21:00,75.446,75.446,75.417,75.437,76060000.0
2008-04-17 07:22:00,75.408,75.421,75.401,75.401,87440000.0
2008-04-17 07:23:00,75.412,75.432,75.412,75.432,80470000.0
2008-04-17 07:24:00,75.448,75.449,75.445,75.448,39530000.0
2008-04-17 07:25:00,75.44,75.446,75.439,75.439,62190000.0
2008-04-17 07:26:00,75.445,75.457,75.433,75.457,77990000.0
2008-04-17 07:27:00,75.452,75.515,75.452,75.492,127870000.0
2008-04-17 07:28:00,75.489,75.51,75.482,75.482,90690000.0
2008-04-17 07:29:00,75.504,75.512,75.485,75.499,92710000.0
2008-04-17 07:30:00,75.523,75.523,75.505,75.511,82620000.0
2008-04-17 07:31:00,75.5,75.506,75.499,75.505,85330000.0
2008-04-17 07:32:00,75.496,75.504,75.462,75.462,56300000.0
2008-04-17 07:33:00,75.485,75.493,75.458,75.493,52110000.0
2008-04-17 07:34:00,75.489,75.512,75.489,75.512,73580000.0
2008-04-17 07:35:00,75.503,75.53,75.494,75.508,108370000.0
2008-04-17 07:36:00,75.523,75.523,75.484,75.515,65100000.0
2008-04-17 07:37:00,75.489,75.502,75.481,75.495,76180000.0
2008-04-17 07:38:00,75.505,75.513,75.485,75.49,68870000.0
2008-04-17 07:39:00,75.527,75.53,75.492,75.492,66120000.0
2008-04-17 07:40:00,75.513,75.513,75.477,75.482,74860000.0
2008-04-17 07:41:00,75.488,75.518,75.486,75.503,43190000.0
2008-04-17 07:42:00,75.522,75.522,75.486,75.486,79010000.0
2008-04-17 07:43:00,75.494,75.495,75.473,75.495,117090000.0
2008-04-17 07:44:00,75.502,75.502,75.464,75.469,76090000.0
2008-04-17 07:45:00,75.49,75.49,75.459,75.465,67160000.0
2008-04-17 07:46:00,75.467,75.483,75.458,75.469,63450000.0
2008-04-17 07:47:00,75.477,75.477,75.463,75.468,92910000.0
2008-04-17 07:48:00,75.514,75.514,75.479,75.484,60890000.0
2008-04-17 07:49:00,75.465,75.481,75.457,75.481,49910000.0
2008-04-17 07:50:00,75.468,75.481,75.459,75.477,40320000.0
2008-04-17 07:51:00,75.469,75.48,75.451,75.451,35760000.0
2008-04-17 07:52:00,75.475,75.482,75.451,75.451,56500000.0
2008-04-17 07:53:00,75.458,75.458,75.449,75.451,103790000.0
2008-04-17 07:54:00,75.493,75.493,75.447,75.459,74330000.0
2008-04-17 07:55:00,75.466,75.468,75.438,75.453,84730000.0
2008-04-17 07:56:00,75.47,75.487,75.456,75.47,87740000.0
2008-04-17 07:57:00,75.493,75.493,75.465,75.487,113380000.0
2008-04-17 07:58:00,75.47,75.502,75.467,75.487,104820000.0
2008-04-17 07:59:00,75.5,75.528,75.5,75.524,110430000.0
2008-04-17 08:00:00,75.531,75.531,75.494,75.506,128130000.0
2008-04-17 08:01:00,75.504,75.516,75.47,75.489,94490000.0
2008-04-17 08:02:00,75.474,75.474,75.435,75.455,76920000.0
2008-04-17 08:03:00,75.457,75.466,75.427,75.433,135060000.0
2008-04-17 08:04:00,75.435,75.436,75.407,75.43,92990000.0
2008-04-17 08:05:00,75.415,75.433,75.405,75.413,53130000.0
2008-04-17 08:06:00,75.424,75.446,75.409,75.419,89380000.0
2008-04-17 08:07:00,75.432,75.439,75.418,75.419,24460000.0
2008-04-17 08:08:00,75.429,75.459,75.429,75.447,145660000.0
2008-04-17 08:09:00,75.469,75.476,75.444,75.458,100410000.0
2008-04-17 08:10:00,75.453,75.472,75.453,75.461,51320000.0
2008-04-17 08:11:00,75.473,75.482,75.455,75.482,92500000.0
2008-04-17 08:12:00,75.484,75.484,75.475,75.475,5820000.0
2008-04-17 08:13:00,75.479,75.479,75.416,75.416,91480000.0
2008-04-17 08:14:00,75.423,75.464,75.423,75.464,89710000.0
2008-04-17 08:15:00,75.462,75.462,75.438,75.45,105640000.0
2008-04-17 08:16:00,75.462,75.481,75.456,75.468,108550000.0
2008-04-17 08:17:00,75.481,75.505,75.481,75.496,118580000.0
2008-04-17 08:18:00,75.501,75.501,75.443,75.443,117890000.0
2008-04-17 08:19:00,75.457,75.472,75.435,75.472,96470000.0
2008-04-17 08:20:00,75.456,75.495,75.456,75.495,75180000.0
2008-04-17 08:21:00,75.501,75.501,75.467,75.467,145460000.0
2008-04-17 08:22:00,75.452,75.476,75.452,75.465,97620000.0
2008-04-17 08:23:00,75.46,75.489,75.457,75.469,58580000.0
2008-04-17 08:24:00,75.487,75.492,75.465,75.492,86640000.0
2008-04-17 08:25:00,75.481,75.485,75.462,75.47,16230000.0
2008-04-17 08:26:00,75.442,75.491,75.436,75.491,67990000.0
2008-04-17 08:27:00,75.509,75.522,75.477,75.499,57610000.0
2008-04-17 08:28:00,75.513,75.513,75.475,75.481,86820000.0
2008-04-17 08:29:00,75.473,75.491,75.463,75.47,61340000.0
2008-04-17 08:30:00,75.499,75.499,75.449,75.453,51340000.0
2008-04-17 08:31:00,75.476,75.492,75.466,75.47,44220000.0
2008-04-17 08:32:00,75.483,75.49,75.463,75.483,43730000.0
2008-04-17 08:33:00,75.496,75.496,75.474,75.486,45100000.0
2008-04-17 08:34:00,75.496,75.496,75.481,75.481,98490000.0
2008-04-17 08:35:00,75.492,75.502,75.484,75.496,70460000.0
2008-04-17 08:36:00,75.497,75.512,75.475,75.482,93230000.0
2008-04-17 08:37:00,75.508,75.52,75.487,75.491,84260000.0
2008-04-17 08:38:00,75.483,75.504,75.483,75.504,111880000.0
2008-04-17 08:39:00,75.503,75.509,75.47,75.47,104180000.0
2008-04-17 08:40:00,75.494,75.494,75.465,75.492,115140000.0
2008-04-17 08:41:00,75.463,75.49,75.463,75.482,127910000.0
2008-04-17 08:42:00,75.505,75.516,75.474,75.513,87750000.0
2008-04-17 08:43:00,75.506,75.51,75.486,75.5,77280000.0
2008-04-17 08:44:00,75.523,75.53,75.508,75.526,136890000.0
2008-04-17 08:45:00,75.527,75.535,75.498,75.519,95710000.0
2008-04-17 08:46:00,75.513,75.544,75.513,75.544,54420000.0
2008-04-17 08:47:00,75.508,75.52,75.492,75.492,94810000.0
2008-04-17 08:48:00,75.488,75.488,75.478,75.478,4550000.0
2008-04-17 08:49:00,75.47,75.508,75.47,75.497,75440000.0
2008-04-17 08:50:00,75.482,75.497,75.428,75.428,121700000.0
2008-04-17 08:51:00,75.459,75.478,75.416,75.416,108290000.0
2008-04-17 08:52:00,75.422,75.435,75.405,75.434,151640000.0
2008-04-17 08:53:00,75.469,75.481,75.437,75.481,120030000.0
2008-04-17 08:54:00,75.49,75.49,75.441,75.451,103380000.0
2008-04-17 08:55:00,75.461,75.48,75.456,75.462,66970000.0
2008-04-17 08:56:00,75.475,75.511,75.468,75.495,101900000.0
2008-04-17 08:57:00,75.526,75.526,75.468,75.516,71510000.0
2008-04-17 08:58:00,75.478,75.504,75.464,75.478,83420000.0
2008-04-17 08:59:00,75.47,75.488,75.461,75.461,76270000.0
2008-04-17 09:00:00,75.492,75.492,75.465,75.472,42200000.0
2008-04-17 09:01:00,75.495,75.495,75.466,75.478,65220000.0
2008-04-17 09:02:00,75.474,75.499,75.473,75.473,76920000.0
2008-04-17 09:03:00,75.482,75.482,75.452,75.452,127040000.0
2008-04-17 09:04:00,75.444,75.508,75.444,75.498,98590000.0
2008-04-17 09:05:00,75.493,75.521,75.493,75.509,93710000.0
2008-04-17 09:06:00,75.527,75.532,75.513,75.513,82720000.0
2008-04-17 09:07:00,75.521,75.54,75.501,75.501,82100000.0
2008-04-17 09:08:00,75.507,75.516,75.477,75.477,58860000.0
2008-04-17 09:09:00,75.493,75.503,75.458,75.463,51920000.0
2008-04-17 09:10:00,75.485,75.491,75.457,75.468,62850000.0
2008-04-17 09:11:00,75.493,75.493,75.461,75.461,98150000.0
2008-04-17 09:12:00,75.484,75.487,75.454,75.477,65860000.0
2008-04-17 09:13:00,75.475,75.523,75.475,75.496,77880000.0
2008-04-17 09:14:00,75.502,75.54,75.497,75.534,64050000.0
2008-04-17 09:15:00,75.545,75.545,75.509,75.509,70610000.0
2008-04-17 09:16:00,75.489,75.514,75.484,75.484,78790000.0
2008-04-17 09:17:00,75.488,75.499,75.471,75.471,48090000.0
2008-04-17 09:18:00,75.505,75.513,75.475,75.507,75500000.0
2008-04-17 09:19:00,75.472,75.491,75.469,75.471,123240000.0
2008-04-17 09:20:00,75.479,75.509,75.477,75.48,83860000.0
2008-04-17 09:21:00,75.497,75.511,75.483,75.483,70810000.0
2008-04-17 09:22:00,75.505,75.505,75.467,75.482,56660000.0
2008-04-17 09:23:00,75.468,75.479,75.452,75.469,100000000.0
2008-04-17 09:24:00,75.484,75.493,75.455,75.469,54380000.0
2008-04-17 09:25:00,75.464,75.494,75.464,75.494,48400000.0
2008-04-17 09:26:00,75.488,75.573,75.485,75.531,39440000.0
2008-04-17 09:27:00,75.545,75.548,75.498,75.527,42950000.0
2008-04-17 09:28:00,75.491,75.511,75.468,75.487,50060000.0
2008-04-17 09:29:00,75.522,75.522,75.48,75.489,98730000.0
2008-04-17 09:30:00,75.507,75.511,75.484,75.492,70950000.0
2008-04-17 09:31:00,75.497,75.497,75.489,75.489,95380000.0
2008-04-17 09:32:00,75.475,75.496,75.444,75.47,93720000.0
2008-04-17 09:33:00,75.466,75.478,75.433,75.473,104970000.0
2008-04-17 09:34:00,75.436,75.457,75.414,75.444,100960000.0
2008-04-17 09:35:00,75.42,75.449,75.415,75.429,120110000.0
2008-04-17 09:36:00,75.445,75.449,75.417,75.417,120110000.0
2008-04-17 09:37:00,75.436,75.436,75.406,75.433,96540000.0
2008-04-17 09:38:00,75.4,75.443,75.396,75.443,84110000.0
2008-04-17 09:39:00,75.434,75.448,75.417,75.436,147850000.0
2008-04-17 09:40:00,75.444,75.455,75.415,75.415,91070000.0
2008-04-17 09:41:00,75.43,75.43,75.396,75.403,60760000.0
2008-04-17 09:42:00,75.436,75.436,75.406,75.408,93780000.0
2008-04-17 09:43:00,75.398,75.422,75.392,75.422,15100000.0
2008-04-17 09:44:00,75.412,75.412,75.346,75.346,93260000.0
2008-04-17 09:45:00,75.335,75.371,75.335,75.343,109180000.0
2008-04-17 09:46:00,75.325,75.347,75.297,75.308,110970000.0
2008-04-17 09:47:00,75.314,75.314,75.293,75.306,120360000.0
2008-04-17 09:48:00,75.33,75.358,75.306,75.323,124190000.0
2008-04-17 09:49:00,75.345,75.356,75.316,75.347,94450000.0
2008-04-17 09:50:00,75.307,75.328,75.296,75.318,69800000.0
2008-04-17 09:51:00,75.299,75.299,75.249,75.249,147130000.0
2008-04-17 09:52:00,75.252,75.289,75.249,75.278,98850000.0
2008-04-17 09:53:00,75.295,75.301,75.267,75.273,57630000.0
2008-04-17 09:54:00,75.295,75.295,75.27,75.27,93340000.0
2008-04-17 09:55:00,75.289,75.304,75.269,75.269,17890000.0
2008-04-17 09:56:00,75.28,75.329,75.279,75.329,89440000.0
2008-04-17 09:57:00,75.313,75.313,75.277,75.277,88280000.0
2008-04-17 09:58:00,75.29,75.342,75.29,75.296,95580000.0
2008-04-17 09:59:00,75.321,75.324,75.288,75.298,75570000.0
2008-04-17 10:00:00,75.34,75.34,75.298,75.317,104230000.0
2008-04-17 10:01:00,75.325,75.344,75.307,75.344,74370000.0
2008-04-17 10:02:00,75.331,75.331,75.295,75.326,68500000.0
2008-04-17 10:03:00,75.323,75.328,75.3,75.318,96970000.0
2008-04-17 10:04:00,75.338,75.338,75.307,75.318,79440000.0
2008-04-17 10:05:00,75.347,75.347,75.335,75.335,82850000.0
2008-04-17 10:06:00,75.355,75.386,75.35,75.368,83960000.0
2008-04-17 10:07:00,75.381,75.391,75.349,75.369,86300000.0
2008-04-17 10:08:00,75.395,75.395,75.357,75.361,86230000.0
2008-04-17 10:09:00,75.39,75.405,75.362,75.38,70730000.0
2008-04-17 10:10:00,75.387,75.387,75.372,75.379,88500000.0
2008-04-17 10:11:00,75.39,75.411,75.375,75.382,99800000.0
2008-04-17 10:12:00,75.401,75.426,75.381,75.426,123680000.0
2008-04-17 10:13:00,75.391,75.397,75.391,75.397,89660000.0
2008-04-17 10:14:00,75.411,75.43,75.403,75.403,64460000.0
2008-04-17 10:15:00,75.435,75.435,75.405,75.411,81080000.0
2008-04-17 10:16:00,75.422,75.434,75.413,75.413,93000000.0
2008-04-17 10:17:00,75.423,75.44,75.416,75.434,70740000.0
2008-04-17 10:18:00,75.442,75.443,75.417,75.443,24440000.0
2008-04-17 10:19:00,75.428,75.454,75.417,75.454,71030000.0
2008-04-17 10:20:00,75.445,75.45,75.434,75.44,58670000.0
2008-04-17 10:21:00,75.454,75.46,75.424,75.454,92710000.0
2008-04-17 10:22:00,75.423,75.455,75.423,75.455,106870000.0
2008-04-17 10:23:00,75.425,75.46,75.425,75.438,80880000.0
2008-04-17 10:24:00,75.454,75.466,75.436,75.465,57080000.0
2008-04-17 10:25:00,75.458,75.465,75.433,75.433,67220000.0
2008-04-17 10:26:00,75.443,75.478,75.443,75.452,109540000.0
2008-04-17 10:27:00,75.459,75.482,75.453,75.482,58720000.0
2008-04-17 10:28:00,75.46,75.501,75.449,75.501,48190000.0
2008-04-17 10:29:00,75.472,75.49,75.463,75.463,72260000.0
2008-04-17 10:30:00,75.484,75.484,75.444,75.444,60720000.0
2008-04-17 10:31:00,75.452,75.452,75.435,75.439,75060000.0
2008-04-17 10:32:00,75.454,75.467,75.445,75.467,72830000.0
2008-04-17 10:33:00,75.454,75.458,75.429,75.429,40690000.0
2008-04-17 10:34:00,75.442,75.45,75.42,75.42,65040000.0
2008-04-17 10:35:00,75.435,75.448,75.413,75.426,61810000.0
2008-04-17 10:36:00,75.443,75.443,75.424,75.435,42830000.0
2008-04-17 10:37:00,75.445,75.452,75.421,75.452,48010000.0
2008-04-17 10:38:00,75.442,75.442,75.425,75.425,96990000.0
2008-04-17 10:39:00,75.445,75.445,75.405,75.431,105850000.0
2008-04-17 10:40:00,75.418,75.428,75.403,75.403,142780000.0
2008-04-17 10:41:00,75.393,75.419,75.393,75.403,77340000.0
2008-04-17 10:42:00,75.416,75.421,75.385,75.412,70740000.0
2008-04-17 10:44:00,75.375,75.39,75.352,75.384,53440000.0
2008-04-17 10:45:00,75.374,75.374,75.345,75.364,55810000.0
2008-04-17 10:46:00,75.348,75.37,75.341,75.341,117590000.0
2008-04-17 10:47:00,75.348,75.376,75.342,75.35,62850000.0
2008-04-17 10:48:00,75.388,75.388,75.345,75.377,36500000.0
2008-04-17 10:49:00,75.349,75.368,75.329,75.357,33310000.0
2008-04-17 10:50:00,75.351,75.363,75.331,75.347,25230000.0
2008-04-17 10:51:00,75.348,75.361,75.324,75.333,64220000.0
2008-04-17 10:52:00,75.348,75.361,75.325,75.357,55040000.0
2008-04-17 10:53:00,75.355,75.382,75.355,75.361,110560000.0
2008-04-17 10:54:00,75.35,75.381,75.35,75.362,117570000.0
2008-04-17 10:55:00,75.386,75.39,75.351,75.362,65180000.0
2008-04-17 10:56:00,75.376,75.416,75.365,75.388,116150000.0
2008-04-17 10:57:00,75.399,75.427,75.386,75.427,92560000.0
2008-04-17 10:58:00,75.406,75.441,75.406,75.441,97500000.0
2008-04-17 10:59:00,75.438,75.44,75.41,75.41,50900000.0
2008-04-17 11:00:00,75.422,75.456,75.414,75.451,39410000.0
2008-04-17 11:01:00,75.426,75.443,75.416,75.443,30510000.0
2008-04-17 11:02:00,75.409,75.441,75.406,75.41,43960000.0
2008-04-17 11:03:00,75.425,75.425,75.403,75.403,31870000.0
2008-04-17 11:04:00,75.396,75.42,75.396,75.411,37050000.0
2008-04-17 11:05:00,75.401,75.421,75.397,75.402,49240000.0
2008-04-17 11:06:00,75.415,75.415,75.395,75.414,79870000.0
2008-04-17 11:07:00,75.406,75.426,75.406,75.412,99240000.0
2008-04-17 11:08:00,75.437,75.442,75.421,75.442,65700000.0
2008-04-17 11:09:00,75.435,75.441,75.416,75.441,74600000.0
2008-04-17 11:10:00,75.411,75.431,75.4,75.4,114730000.0
2008-04-17 11:11:00,75.392,75.415,75.39,75.401,108180000.0
2008-04-17 11:12:00,75.412,75.412,75.366,75.381,153440000.0
2008-04-17 11:13:00,75.371,75.389,75.366,75.379,123930000.0
2008-04-17 11:14:00,75.379,75.421,75.379,75.421,99390000.0
2008-04-17 11:15:00,75.403,75.41,75.369,75.369,62060000.0
2008-04-17 11:16:00,75.384,75.427,75.377,75.416,91070000.0
2008-04-17 11:17:00,75.451,75.468,75.413,75.413,72250000.0
2008-04-17 11:18:00,75.434,75.434,75.375,75.375,83900000.0
2008-04-17 11:19:00,75.403,75.43,75.378,75.43,69390000.0
2008-04-17 11:20:00,75.416,75.433,75.414,75.428,35490000.0
2008-04-17 11:21:00,75.432,75.451,75.426,75.429,58850000.0
2008-04-17 11:22:00,75.437,75.444,75.43,75.437,69760000.0
2008-04-17 11:23:00,75.43,75.448,75.426,75.43,123560000.0
2008-04-17 11:24:00,75.45,75.474,75.43,75.438,88430000.0
2008-04-17 11:25:00,75.466,75.479,75.439,75.457,92900000.0
2008-04-17 11:26:00,75.45,75.481,75.428,75.433,76280000.0
2008-04-17 11:27:00,75.459,75.459,75.456,75.457,81820000.0
2008-04-17 11:28:00,75.438,75.443,75.43,75.438,53730000.0
2008-04-17 11:29:00,75.429,75.452,75.414,75.452,50860000.0
2008-04-17 11:30:00,75.443,75.443,75.414,75.419,59350000.0
2008-04-17 11:31:00,75.428,75.45,75.427,75.44,98670000.0
2008-04-17 11:32:00,75.435,75.473,75.435,75.473,66470000.0
2008-04-17 11:33:00,75.477,75.484,75.454,75.484,75460000.0
2008-04-17 11:35:00,75.453,75.471,75.451,75.451,68280000.0
2008-04-17 11:36:00,75.483,75.483,75.449,75.467,77950000.0
2008-04-17 11:37:00,75.448,75.47,75.446,75.451,42570000.0
2008-04-17 11:38:00,75.464,75.493,75.455,75.493,73960000.0
2008-04-17 11:39:00,75.476,75.508,75.464,75.488,121110000.0
2008-04-17 11:40:00,75.512,75.516,75.48,75.504,78770000.0
2008-04-17 11:41:00,75.512,75.516,75.472,75.497,71760000.0
2008-04-17 11:42:00,75.522,75.539,75.501,75.518,61860000.0
2008-04-17 11:43:00,75.531,75.551,75.518,75.539,89400000.0
2008-04-17 11:44:00,75.523,75.549,75.511,75.547,56880000.0
2008-04-17 11:45:00,75.55,75.55,75.508,75.531,56490000.0
2008-04-17 11:46:00,75.511,75.537,75.508,75.521,39710000.0
2008-04-17 11:47:00,75.535,75.578,75.528,75.578,38560000.0
2008-04-17 11:48:00,75.578,75.594,75.567,75.57,50570000.0
2008-04-17 11:49:00,75.577,75.581,75.553,75.56,102290000.0
2008-04-17 11:50:00,75.552,75.577,75.547,75.569,79740000.0
2008-04-17 11:51:00,75.591,75.605,75.559,75.58,84780000.0
2008-04-17 11:52:00,75.575,75.603,75.575,75.58,90340000.0
2008-04-17 11:53:00,75.569,75.588,75.558,75.569,110850000.0
2008-04-17 11:54:00,75.58,75.611,75.58,75.605,99570000.0
2008-04-17 11:55:00,75.591,75.62,75.585,75.62,114290000.0
2008-04-17 11:56:00,75.605,75.627,75.579,75.601,117820000.0
2008-04-17 11:57:00,75.592,75.606,75.569,75.579,87210000.0
2008-04-17 11:58:00,75.568,75.59,75.558,75.568,71620000.0
2008-04-17 11:59:00,75.561,75.593,75.561,75.585,131230000.0
2008-04-17 12:00:00,75.586,75.586,75.522,75.535,90390000.0
2008-04-17 12:01:00,75.522,75.567,75.522,75.555,53080000.0
2008-04-17 12:02:00,75.552,75.595,75.539,75.569,91250000.0
2008-04-17 12:03:00,75.591,75.591,75.566,75.566,5830000.0
2008-04-17 12:04:00,75.551,75.567,75.532,75.532,78190000.0
2008-04-17 12:05:00,75.535,75.537,75.53,75.53,46060000.0
2008-04-17 12:06:00,75.536,75.536,75.481,75.482,76060000.0
2008-04-17 12:07:00,75.493,75.526,75.481,75.515,105270000.0
2008-04-17 12:08:00,75.53,75.546,75.498,75.515,88730000.0
2008-04-17 12:09:00,75.544,75.545,75.532,75.532,65660000.0
2008-04-17 12:10:00,75.54,75.589,75.539,75.561,53800000.0
2008-04-17 12:11:00,75.536,75.568,75.519,75.555,94680000.0
2008-04-17 12:12:00,75.556,75.562,75.533,75.557,55830000.0
2008-04-17 12:13:00,75.523,75.574,75.521,75.555,48700000.0
2008-04-17 12:14:00,75.526,75.536,75.499,75.533,36770000.0
2008-04-17 12:15:00,75.565,75.57,75.528,75.539,44850000.0
2008-04-17 12:16:00,75.569,75.58,75.549,75.561,46490000.0
2008-04-17 12:17:00,75.567,75.581,75.545,75.545,97660000.0
2008-04-17 12:18:00,75.558,75.593,75.558,75.593,75930000.0
2008-04-17 12:19:00,75.562,75.582,75.556,75.577,89940000.0
2008-04-17 12:20:00,75.595,75.659,75.595,75.653,90800000.0
2008-04-17 12:21:00,75.684,75.684,75.633,75.634,107450000.0
2008-04-17 12:22:00,75.656,75.659,75.619,75.629,98520000.0
2008-04-17 12:23:00,75.623,75.683,75.623,75.683,106640000.0
2008-04-17 12:24:00,75.684,75.724,75.672,75.713,111900000.0
2008-04-17 12:25:00,75.718,75.747,75.7,75.736,88020000.0
2008-04-17 12:26:00,75.754,75.756,75.728,75.75,74020000.0
2008-04-17 12:27:00,75.743,75.78,75.714,75.78,137690000.0
2008-04-17 12:28:00,75.778,75.786,75.74,75.776,95460000.0
2008-04-17 12:29:00,75.755,75.782,75.733,75.774,51260000.0
2008-04-17 12:30:00,75.748,75.767,75.719,75.735,90450000.0
2008-04-17 12:31:00,75.732,75.736,75.71,75.729,12210000.0
2008-04-17 12:32:00,75.71,75.736,75.653,75.67,38600000.0
2008-04-17 12:33:00,75.692,75.734,75.686,75.693,39910000.0
2008-04-17 12:34:00,75.685,75.736,75.676,75.691,55240000.0
2008-04-17 12:35:00,75.682,75.722,75.682,75.701,96740000.0
2008-04-17 12:36:00,75.724,75.724,75.684,75.699,68960000.0
2008-04-17 12:37:00,75.691,75.757,75.691,75.734,83520000.0
2008-04-17 12:38:00,75.761,75.761,75.716,75.732,90060000.0
2008-04-17 12:39:00,75.756,75.798,75.741,75.798,104470000.0
2008-04-17 12:40:00,75.792,75.838,75.774,75.774,93150000.0
2008-04-17 12:41:00,75.762,75.808,75.753,75.753,107660000.0
2008-04-17 12:42:00,75.768,75.805,75.758,75.789,113850000.0
2008-04-17 12:43:00,75.784,75.833,75.781,75.806,87240000.0
2008-04-17 12:44:00,75.797,75.813,75.765,75.787,76390000.0
2008-04-17 12:45:00,75.809,75.831,75.798,75.811,138660000.0
2008-04-17 12:46:00,75.814,75.836,75.806,75.836,94660000.0
2008-04-17 12:47:00,75.818,75.842,75.805,75.819,51190000.0
2008-04-17 12:48:00,75.844,75.886,75.823,75.881,98820000.0
2008-04-17 12:49:00,75.86,75.862,75.824,75.826,13900000.0
2008-04-17 12:50:00,75.853,75.858,75.817,75.829,23470000.0
2008-04-17 12:51:00,75.847,75.863,75.823,75.837,91180000.0
2008-04-17 12:52:00,75.848,75.878,75.837,75.837,68840000.0
2008-04-17 12:53:00,75.819,75.834,75.807,75.813,80440000.0
2008-04-17 12:54:00,75.821,75.825,75.788,75.795,104890000.0
2008-04-17 12:55:00,75.819,75.819,75.787,75.811,103080000.0
2008-04-17 12:56:00,75.783,75.815,75.779,75.783,49490000.0
2008-04-17 12:57:00,75.806,75.824,75.784,75.784,84530000.0
2008-04-17 12:58:00,75.78,75.794,75.737,75.739,81960000.0
2008-04-17 12:59:00,75.75,75.78,75.75,75.769,115810000.0
2008-04-17 13:00:00,75.79,75.811,75.751,75.811,85940000.0
2008-04-17 13:01:00,75.8,75.816,75.766,75.795,87450000.0
2008-04-17 13:02:00,75.78,75.827,75.78,75.794,56300000.0
2008-04-17 13:03:00,75.832,75.832,75.784,75.805,71440000.0
2008-04-17 13:04:00,75.775,75.824,75.775,75.797,114540000.0
2008-04-17 13:05:00,75.79,75.809,75.783,75.8,98430000.0
2008-04-17 13:06:00,75.8,75.8,75.751,75.776,122980000.0
2008-04-17 13:07:00,75.763,75.818,75.763,75.813,118080000.0
2008-04-17 13:08:00,75.764,75.792,75.754,75.765,132990000.0
2008-04-17 13:09:00,75.794,75.821,75.781,75.781,67940000.0
2008-04-17 13:10:00,75.803,75.803,75.764,75.771,111340000.0
2008-04-17 13:11:00,75.763,75.812,75.743,75.761,68210000.0
2008-04-17 13:12:00,75.763,75.793,75.742,75.769,80740000.0
2008-04-17 13:13:00,75.761,75.782,75.753,75.759,86480000.0
2008-04-17 13:14:00,75.769,75.783,75.755,75.783,95860000.0
2008-04-17 13:15:00,75.78,75.78,75.741,75.748,66530000.0
2008-04-17 13:16:00,75.739,75.772,75.732,75.733,90100000.0
2008-04-17 13:17:00,75.756,75.759,75.699,75.702,88250000.0
2008-04-17 13:18:00,75.719,75.719,75.678,75.698,73200000.0
2008-04-17 13:19:00,75.668,75.669,75.661,75.667,104060000.0
2008-04-17 13:20:00,75.659,75.667,75.659,75.666,67480000.0
2008-04-17 13:21:00,75.683,75.683,75.662,75.67,79600000.0
2008-04-17 13:22:00,75.686,75.71,75.685,75.685,91300000.0
2008-04-17 13:23:00,75.688,75.71,75.684,75.689,107220000.0
2008-04-17 13:24:00,75.711,75.732,75.687,75.732,84340000.0
2008-04-17 13:25:00,75.723,75.723,75.704,75.709,83640000.0
2008-04-17 13:26:00,75.701,75.72,75.697,75.699,63920000.0
2008-04-17 13:27:00,75.721,75.737,75.704,75.704,81170000.0
2008-04-17 13:28:00,75.71,75.739,75.707,75.739,84940000.0
2008-04-17 13:29:00,75.712,75.738,75.712,75.724,94640000.0
2008-04-17 13:30:00,75.759,75.759,75.704,75.709,102580000.0
2008-04-17 13:31:00,75.705,75.74,75.705,75.737,87870000.0
2008-04-17 13:32:00,75.739,75.739,75.686,75.686,61780000.0
2008-04-17 13:33:00,75.696,75.699,75.67,75.695,47150000.0
2008-04-17 13:34:00,75.672,75.693,75.657,75.693,117200000.0
2008-04-17 13:35:00,75.676,75.676,75.669,75.675,132270000.0
2008-04-17 13:36:00,75.698,75.709,75.685,75.686,81280000.0
2008-04-17 13:37:00,75.709,75.729,75.689,75.729,96360000.0
2008-04-17 13:38:00,75.725,75.728,75.707,75.708,102430000.0
2008-04-17 13:39:00,75.702,75.73,75.702,75.709,109710000.0
2008-04-17 13:40:00,75.7,75.74,75.697,75.74,94140000.0
2008-04-17 13:41:00,75.728,75.773,75.726,75.773,64330000.0
2008-04-17 13:42:00,75.763,75.778,75.745,75.774,44460000.0
2008-04-17 13:43:00,75.78,75.78,75.748,75.759,50290000.0
2008-04-17 13:44:00,75.747,75.763,75.726,75.737,52870000.0
2008-04-17 13:45:00,75.77,75.855,75.738,75.851,76340000.0
2008-04-17 13:46:00,75.86,75.916,75.824,75.898,72480000.0
2008-04-17 13:47:00,75.9,75.902,75.837,75.837,92050000.0
2008-04-17 13:48:00,75.851,75.851,75.772,75.789,65250000.0
2008-04-17 13:49:00,75.818,75.856,75.808,75.844,60760000.0
2008-04-17 13:50:00,75.858,75.879,75.847,75.85,84390000.0
2008-04-17 13:51:00,75.879,75.928,75.853,75.906,71910000.0
2008-04-17 13:52:00,75.898,75.93,75.892,75.906,76650000.0
2008-04-17 13:53:00,75.926,75.926,75.854,75.888,84300000.0
2008-04-17 13:54:00,75.916,75.937,75.898,75.91,48850000.0
2008-04-17 13:55:00,75.909,75.909,75.87,75.882,31990000.0
2008-04-17 13:56:00,75.895,75.926,75.892,75.917,70060000.0
2008-04-17 13:57:00,75.912,75.917,75.876,75.917,65540000.0
2008-04-17 13:58:00,75.913,75.918,75.88,75.881,84140000.0
2008-04-17 13:59:00,75.876,75.937,75.876,75.925,38740000.0
2008-04-17 14:00:00,75.897,75.91,75.858,75.861,103670000.0
2008-04-17 14:01:00,75.875,75.907,75.866,75.866,112880000.0
2008-04-17 14:02:00,75.853,75.88,75.84,75.85,93660000.0
2008-04-17 14:03:00,75.865,75.907,75.848,75.876,51840000.0
2008-04-17 14:04:00,75.866,75.88,75.835,75.84,103330000.0
2008-04-17 14:05:00,75.853,75.89,75.853,75.853,94110000.0
2008-04-17 14:06:00,75.874,75.874,75.843,75.85,59110000.0
2008-04-17 14:07:00,75.858,75.867,75.832,75.864,51710000.0
2008-04-17 14:08:00,75.84,75.84,75.773,75.773,31420000.0
2008-04-17 14:09:00,75.79,75.801,75.755,75.793,26690000.0
2008-04-17 14:10:00,75.771,75.773,75.749,75.759,18420000.0
2008-04-17 14:11:00,75.773,75.811,75.773,75.798,58490000.0
2008-04-17 14:12:00,75.796,75.802,75.774,75.78,49620000.0
2008-04-17 14:13:00,75.793,75.821,75.781,75.793,70770000.0
2008-04-17 14:14:00,75.806,75.81,75.788,75.79,102460000.0
2008-04-17 14:15:00,75.802,75.824,75.773,75.773,41000000.0
2008-04-17 14:16:00,75.779,75.785,75.756,75.76,32960000.0
2008-04-17 14:17:00,75.745,75.77,75.719,75.722,64350000.0
2008-04-17 14:18:00,75.744,75.772,75.716,75.772,66030000.0
2008-04-17 14:19:00,75.738,75.763,75.727,75.73,97580000.0
2008-04-17 14:20:00,75.733,75.789,75.733,75.774,72390000.0
2008-04-17 14:21:00,75.801,75.801,75.731,75.732,106650000.0
2008-04-17 14:22:00,75.715,75.728,75.705,75.71,128000000.0
2008-04-17 14:23:00,75.701,75.735,75.701,75.722,49900000.0
2008-04-17 14:24:00,75.74,75.752,75.707,75.714,39410000.0
2008-04-17 14:25:00,75.695,75.726,75.659,75.663,44240000.0
2008-04-17 14:26:00,75.674,75.674,75.633,75.65,42160000.0
2008-04-17 14:27:00,75.665,75.676,75.618,75.639,38410000.0
2008-04-17 14:28:00,75.645,75.673,75.64,75.667,15400000.0
2008-04-17 14:29:00,75.677,75.718,75.661,75.68,34990000.0
2008-04-17 14:30:00,75.701,75.758,75.701,75.736,66130000.0
2008-04-17 14:31:00,75.743,75.796,75.743,75.767,36750000.0
2008-04-17 14:32:00,75.777,75.787,75.746,75.751,60150000.0
2008-04-17 14:33:00,75.777,75.795,75.751,75.793,41300000.0
2008-04-17 14:34:00,75.771,75.799,75.749,75.753,40500000.0
2008-04-17 14:35:00,75.74,75.766,75.733,75.733,65080000.0
2008-04-17 14:36:00,75.738,75.752,75.676,75.676,81640000.0
2008-04-17 14:37:00,75.692,75.702,75.675,75.697,56220000.0
2008-04-17 14:38:00,75.673,75.702,75.673,75.695,51530000.0
2008-04-17 14:39:00,75.688,75.688,75.641,75.641,28950000.0
2008-04-17 14:40:00,75.654,75.683,75.654,75.683,18110000.0
2008-04-17 14:41:00,75.65,75.67,75.641,75.641,41680000.0
2008-04-17 14:42:00,75.672,75.672,75.644,75.648,101270000.0
2008-04-17 14:43:00,75.68,75.694,75.651,75.665,37230000.0
2008-04-17 14:44:00,75.677,75.705,75.663,75.687,56150000.0
2008-04-17 14:45:00,75.732,75.732,75.654,75.672,102810000.0
2008-04-17 14:46:00,75.657,75.67,75.645,75.645,84070000.0
2008-04-17 14:47:00,75.66,75.68,75.655,75.68,28850000.0
2008-04-17 14:48:00,75.68,75.68,75.639,75.648,34350000.0
2008-04-17 14:49:00,75.668,75.668,75.613,75.613,43660000.0
2008-04-17 14:50:00,75.635,75.635,75.594,75.618,109100000.0
2008-04-17 14:51:00,75.641,75.641,75.602,75.604,89500000.0
2008-04-17 14:52:00,75.593,75.631,75.593,75.611,63910000.0
2008-04-17 14:53:00,75.59,75.611,75.518,75.518,48450000.0
2008-04-17 14:54:00,75.526,75.561,75.499,75.546,58190000.0
2008-04-17 14:55:00,75.55,75.55,75.516,75.535,111010000.0
2008-04-17 14:56:00,75.563,75.564,75.534,75.55,75600000.0
2008-04-17 14:57:00,75.578,75.602,75.568,75.602,78860000.0
2008-04-17 14:58:00,75.602,75.63,75.597,75.603,95330000.0
2008-04-17 14:59:00,75.626,75.633,75.604,75.623,124850000.0
2008-04-17 15:00:00,75.623,75.629,75.596,75.604,88800000.0
2008-04-17 15:01:00,75.586,75.594,75.526,75.526,79570000.0
2008-04-17 15:02:00,75.516,75.547,75.448,75.476,96000000.0
2008-04-17 15:03:00,75.501,75.535,75.497,75.533,75940000.0
2008-04-17 15:04:00,75.563,75.563,75.526,75.531,100170000.0
2008-04-17 15:05:00,75.538,75.558,75.537,75.554,73260000.0
2008-04-17 15:06:00,75.549,75.549,75.511,75.545,71380000.0
2008-04-17 15:07:00,75.516,75.552,75.516,75.537,93000000.0
2008-04-17 15:08:00,75.531,75.559,75.526,75.537,77320000.0
2008-04-17 15:09:00,75.563,75.563,75.538,75.541,63740000.0
2008-04-17 15:10:00,75.55,75.559,75.534,75.541,85740000.0
2008-04-17 15:11:00,75.547,75.572,75.536,75.56,79450000.0
2008-04-17 15:12:00,75.569,75.569,75.521,75.522,74280000.0
2008-04-17 15:13:00,75.53,75.553,75.525,75.531,67160000.0
2008-04-17 15:14:00,75.519,75.525,75.512,75.519,84490000.0
2008-04-17 15:15:00,75.546,75.559,75.528,75.528,103790000.0
2008-04-17 15:16:00,75.524,75.57,75.524,75.549,121580000.0
2008-04-17 15:17:00,75.568,75.602,75.55,75.588,96990000.0
2008-04-17 15:18:00,75.585,75.613,75.585,75.59,65360000.0
2008-04-17 15:19:00,75.576,75.6,75.554,75.554,87740000.0
2008-04-17 15:20:00,75.542,75.59,75.542,75.59,88230000.0
2008-04-17 15:21:00,75.596,75.619,75.589,75.59,64410000.0
2008-04-17 15:22:00,75.597,75.603,75.586,75.596,25040000.0
2008-04-17 15:23:00,75.571,75.587,75.564,75.584,65480000.0
2008-04-17 15:24:00,75.583,75.583,75.553,75.553,58930000.0
2008-04-17 15:25:00,75.563,75.582,75.554,75.569,94110000.0
2008-04-17 15:26:00,75.562,75.589,75.562,75.564,107730000.0
2008-04-17 15:27:00,75.59,75.597,75.573,75.585,90150000.0
2008-04-17 15:28:00,75.581,75.599,75.575,75.58,54380000.0
2008-04-17 15:29:00,75.584,75.587,75.559,75.587,60770000.0
2008-04-17 15:30:00,75.589,75.613,75.563,75.581,100260000.0
2008-04-17 15:31:00,75.592,75.62,75.582,75.601,61500000.0
2008-04-17 15:32:00,75.605,75.62,75.586,75.608,41510000.0
2008-04-17 15:33:00,75.608,75.616,75.595,75.616,72670000.0
2008-04-17 15:34:00,75.577,75.592,75.566,75.566,55660000.0
2008-04-17 15:35:00,75.589,75.62,75.578,75.592,71010000.0
2008-04-17 15:36:00,75.621,75.621,75.569,75.572,72580000.0
2008-04-17 15:37:00,75.592,75.592,75.541,75.574,38940000.0
2008-04-17 15:38:00,75.537,75.561,75.531,75.547,73980000.0
2008-04-17 15:39:00,75.557,75.576,75.536,75.571,62110000.0
2008-04-17 15:40:00,75.529,75.568,75.525,75.538,39790000.0
2008-04-17 15:41:00,75.534,75.58,75.528,75.58,42540000.0
2008-04-17 15:42:00,75.587,75.587,75.561,75.562,95650000.0
2008-04-17 15:43:00,75.579,75.618,75.579,75.607,98050000.0
2008-04-17 15:44:00,75.601,75.648,75.601,75.635,138980000.0
2008-04-17 15:45:00,75.622,75.622,75.587,75.593,73250000.0
2008-04-17 15:46:00,75.606,75.64,75.606,75.612,63760000.0
2008-04-17 15:47:00,75.604,75.631,75.593,75.609,34090000.0
2008-04-17 15:48:00,75.64,75.64,75.596,75.607,48200000.0
2008-04-17 15:49:00,75.59,75.649,75.587,75.643,59930000.0
2008-04-17 15:50:00,75.635,75.635,75.597,75.626,129730000.0
2008-04-17 15:51:00,75.615,75.618,75.575,75.605,59880000.0
2008-04-17 15:52:00,75.593,75.613,75.585,75.585,35590000.0
2008-04-17 15:53:00,75.59,75.632,75.582,75.616,39410000.0
2008-04-17 15:54:00,75.644,75.644,75.605,75.605,23520000.0
2008-04-17 15:55:00,75.62,75.63,75.596,75.611,64340000.0
2008-04-17 15:56:00,75.618,75.622,75.597,75.602,56260000.0
2008-04-17 15:57:00,75.606,75.609,75.581,75.599,117600000.0
2008-04-17 15:58:00,75.611,75.671,75.608,75.671,125060000.0
2008-04-17 15:59:00,75.644,75.666,75.628,75.646,73200000.0
2008-04-17 16:00:00,75.662,75.662,75.446,75.446,115310000.0
2008-04-17 16:01:00,75.441,75.485,75.411,75.419,95600000.0
2008-04-17 16:02:00,75.401,75.401,75.318,75.352,98810000.0
2008-04-17 16:03:00,75.327,75.391,75.327,75.375,51890000.0
2008-04-17 16:04:00,75.375,75.448,75.375,75.426,44290000.0
2008-04-17 16:05:00,75.433,75.466,75.42,75.425,29460000.0
2008-04-17 16:06:00,75.438,75.481,75.394,75.454,45600000.0
2008-04-17 16:07:00,75.449,75.46,75.422,75.445,28780000.0
2008-04-17 16:08:00,75.443,75.491,75.431,75.491,34840000.0
2008-04-17 16:09:00,75.487,75.51,75.458,75.51,50590000.0
2008-04-17 16:10:00,75.484,75.52,75.465,75.498,87360000.0
2008-04-17 16:11:00,75.528,75.544,75.496,75.496,102190000.0
2008-04-17 16:12:00,75.528,75.579,75.498,75.554,67370000.0
2008-04-17 16:13:00,75.574,75.607,75.57,75.589,73940000.0
2008-04-17 16:14:00,75.608,75.666,75.602,75.639,125920000.0
2008-04-17 16:15:00,75.665,75.68,75.635,75.642,104730000.0
2008-04-17 16:16:00,75.668,75.704,75.638,75.638,150400000.0
2008-04-17 16:17:00,75.653,75.654,75.616,75.63,124950000.0
2008-04-17 16:18:00,75.654,75.654,75.605,75.634,105900000.0
2008-04-17 16:19:00,75.609,75.638,75.604,75.625,64790000.0
2008-04-17 16:20:00,75.662,75.662,75.615,75.621,100020000.0
2008-04-17 16:21:00,75.653,75.693,75.628,75.693,70350000.0
2008-04-17 16:22:00,75.66,75.703,75.652,75.687,79510000.0
2008-04-17 16:23:00,75.674,75.725,75.673,75.673,75560000.0
2008-04-17 16:24:00,75.698,75.698,75.649,75.652,37430000.0
2008-04-17 16:25:00,75.64,75.658,75.636,75.647,64590000.0
2008-04-17 16:26:00,75.664,75.669,75.646,75.652,75770000.0
2008-04-17 16:27:00,75.69,75.69,75.686,75.687,122140000.0
2008-04-17 16:28:00,75.666,75.715,75.666,75.698,88900000.0
2008-04-17 16:29:00,75.691,75.719,75.688,75.706,96140000.0
2008-04-17 16:30:00,75.692,75.692,75.634,75.642,83720000.0
2008-04-17 16:31:00,75.649,75.672,75.632,75.672,81750000.0
2008-04-17 16:32:00,75.639,75.661,75.631,75.631,58020000.0
2008-04-17 16:33:00,75.652,75.652,75.612,75.62,48940000.0
2008-04-17 16:34:00,75.621,75.657,75.619,75.628,60410000.0
2008-04-17 16:35:00,75.651,75.671,75.647,75.659,95560000.0
2008-04-17 16:36:00,75.688,75.726,75.664,75.706,65710000.0
2008-04-17 16:37:00,75.723,75.768,75.723,75.756,75760000.0
2008-04-17 16:38:00,75.726,75.789,75.726,75.789,65410000.0
2008-04-17 16:39:00,75.785,75.795,75.742,75.795,77970000.0
2008-04-17 16:40:00,75.748,75.787,75.731,75.75,72470000.0
2008-04-17 16:41:00,75.713,75.75,75.713,75.721,41370000.0
2008-04-17 16:42:00,75.754,75.754,75.721,75.721,73800000.0
2008-04-17 16:43:00,75.708,75.73,75.695,75.695,116870000.0
2008-04-17 16:44:00,75.697,75.721,75.679,75.688,79200000.0
2008-04-17 16:45:00,75.733,75.733,75.685,75.701,67000000.0
2008-04-17 16:46:00,75.718,75.723,75.695,75.7,54440000.0
2008-04-17 16:47:00,75.685,75.699,75.656,75.656,92140000.0
2008-04-17 16:48:00,75.671,75.671,75.632,75.632,51620000.0
2008-04-17 16:49:00,75.624,75.66,75.617,75.66,50270000.0
2008-04-17 16:50:00,75.65,75.671,75.639,75.641,40310000.0
2008-04-17 16:51:00,75.651,75.651,75.617,75.628,39120000.0
2008-04-17 16:52:00,75.623,75.647,75.594,75.594,54180000.0
2008-04-17 16:53:00,75.6,75.61,75.582,75.588,102400000.0
2008-04-17 16:54:00,75.616,75.63,75.586,75.591,74390000.0
2008-04-17 16:55:00,75.596,75.6,75.574,75.574,79840000.0
2008-04-17 16:56:00,75.581,75.604,75.568,75.604,89930000.0
2008-04-17 16:57:00,75.593,75.636,75.593,75.611,108690000.0
2008-04-17 16:58:00,75.64,75.666,75.612,75.655,103040000.0
2008-04-17 16:59:00,75.682,75.682,75.614,75.614,108630000.0
2008-04-17 17:00:00,75.627,75.636,75.607,75.632,122030000.0
2008-04-17 17:01:00,75.622,75.666,75.602,75.613,80340000.0
2008-04-17 17:02:00,75.61,75.61,75.574,75.574,74730000.0
2008-04-17 17:03:00,75.593,75.596,75.565,75.587,130060000.0
2008-04-17 17:04:00,75.583,75.62,75.583,75.6,87910000.0
2008-04-17 17:05:00,75.591,75.613,75.59,75.591,51090000.0
2008-04-17 17:06:00,75.608,75.62,75.587,75.613,87850000.0
2008-04-17 17:07:00,75.595,75.598,75.588,75.593,12840000.0
2008-04-17 17:08:00,75.616,75.633,75.606,75.617,117990000.0
2008-04-17 17:09:00,75.614,75.614,75.594,75.601,100310000.0
2008-04-17 17:10:00,75.594,75.626,75.594,75.626,98060000.0
2008-04-17 17:11:00,75.62,75.636,75.605,75.626,44210000.0
2008-04-17 17:12:00,75.626,75.626,75.618,75.618,41700000.0
2008-04-17 17:13:00,75.588,75.597,75.588,75.596,27700000.0
2008-04-17 17:14:00,75.597,75.639,75.597,75.633,44960000.0
2008-04-17 17:15:00,75.64,75.64,75.605,75.621,26910000.0
2008-04-17 17:16:00,75.593,75.64,75.59,75.64,40480000.0
2008-04-17 17:17:00,75.631,75.661,75.625,75.639,44140000.0
2008-04-17 17:18:00,75.664,75.667,75.634,75.651,85930000.0
2008-04-17 17:19:00,75.618,75.633,75.612,75.633,101220000.0
2008-04-17 17:20:00,75.597,75.63,75.586,75.599,67160000.0
2008-04-17 17:21:00,75.605,75.607,75.601,75.601,73650000.0
2008-04-17 17:22:00,75.605,75.613,75.585,75.591,123510000.0
2008-04-17 17:23:00,75.582,75.618,75.582,75.615,115060000.0
2008-04-17 17:24:00,75.643,75.646,75.64,75.646,153010000.0
2008-04-17 17:25:00,75.604,75.632,75.602,75.602,116060000.0
2008-04-17 17:26:00,75.616,75.618,75.586,75.592,110590000.0
2008-04-17 17:27:00,75.611,75.611,75.561,75.59,65500000.0
2008-04-17 17:28:00,75.546,75.568,75.523,75.523,100550000.0
2008-04-17 17:29:00,75.529,75.558,75.509,75.546,73590000.0
2008-04-17 17:30:00,75.552,75.555,75.534,75.555,75400000.0
2008-04-17 17:31:00,75.541,75.57,75.537,75.57,72070000.0
2008-04-17 17:32:00,75.585,75.588,75.565,75.569,35430000.0
2008-04-17 17:33:00,75.585,75.605,75.549,75.585,60420000.0
2008-04-17 17:34:00,75.554,75.581,75.554,75.581,80270000.0
2008-04-17 17:35:00,75.576,75.588,75.553,75.574,119750000.0
2008-04-17 17:36:00,75.603,75.619,75.557,75.577,99340000.0
2008-04-17 17:37:00,75.571,75.609,75.569,75.586,94390000.0
2008-04-17 17:38:00,75.591,75.623,75.591,75.616,80990000.0
2008-04-17 17:39:00,75.605,75.623,75.594,75.623,83200000.0
2008-04-17 17:40:00,75.591,75.612,75.587,75.599,56470000.0
2008-04-17 17:41:00,75.564,75.586,75.536,75.558,56030000.0
2008-04-17 17:42:00,75.589,75.589,75.515,75.515,62320000.0
2008-04-17 17:43:00,75.507,75.554,75.507,75.553,94560000.0
2008-04-17 17:44:00,75.558,75.576,75.536,75.558,65570000.0
2008-04-17 17:45:00,75.524,75.553,75.524,75.531,79280000.0
2008-04-17 17:46:00,75.537,75.551,75.528,75.537,63010000.0
2008-04-17 17:47:00,75.533,75.561,75.524,75.561,68870000.0
2008-04-17 17:48:00,75.558,75.563,75.533,75.563,73930000.0
2008-04-17 17:49:00,75.55,75.582,75.55,75.567,41910000.0
2008-04-17 17:50:00,75.557,75.57,75.536,75.565,76560000.0
2008-04-17 17:51:00,75.583,75.583,75.55,75.559,118940000.0
2008-04-17 17:52:00,75.556,75.609,75.556,75.57,75990000.0
2008-04-17 17:53:00,75.561,75.583,75.548,75.554,69640000.0
2008-04-17 17:54:00,75.568,75.583,75.557,75.583,56320000.0
2008-04-17 17:55:00,75.567,75.571,75.553,75.553,90770000.0
2008-04-17 17:56:00,75.536,75.559,75.504,75.504,60830000.0
2008-04-17 17:57:00,75.532,75.541,75.516,75.527,55110000.0
2008-04-17 17:58:00,75.555,75.557,75.55,75.55,43290000.0
2008-04-17 17:59:00,75.523,75.561,75.523,75.547,39840000.0
2008-04-17 18:00:00,75.546,75.549,75.519,75.519,53690000.0
2008-04-17 18:01:00,75.533,75.57,75.525,75.57,97040000.0
2008-04-17 18:02:00,75.585,75.585,75.545,75.567,74630000.0
2008-04-17 18:03:00,75.559,75.584,75.54,75.584,90440000.0
2008-04-17 18:04:00,75.534,75.581,75.534,75.564,95350000.0
2008-04-17 18:05:00,75.559,75.574,75.543,75.543,102390000.0
2008-04-17 18:06:00,75.578,75.582,75.576,75.577,104740000.0
2008-04-17 18:08:00,75.548,75.573,75.541,75.555,124920000.0
2008-04-17 18:09:00,75.576,75.584,75.554,75.584,88850000.0
2008-04-17 18:10:00,75.552,75.581,75.552,75.568,74620000.0
2008-04-17 18:11:00,75.593,75.593,75.574,75.574,140750000.0
2008-04-17 18:12:00,75.597,75.605,75.584,75.605,87420000.0
2008-04-17 18:13:00,75.587,75.612,75.585,75.59,53430000.0
2008-04-17 18:14:00,75.603,75.632,75.603,75.632,86560000.0
2008-04-17 18:15:00,75.658,75.666,75.63,75.63,13710000.0
2008-04-17 18:16:00,75.616,75.616,75.586,75.612,99520000.0
2008-04-17 18:17:00,75.586,75.603,75.586,75.597,67070000.0
2008-04-17 18:18:00,75.608,75.611,75.607,75.609,82700000.0
2008-04-17 18:19:00,75.584,75.605,75.554,75.554,65760000.0
2008-04-17 18:20:00,75.572,75.572,75.54,75.55,37490000.0
2008-04-17 18:21:00,75.553,75.56,75.519,75.553,61360000.0
2008-04-17 18:22:00,75.535,75.579,75.535,75.561,69830000.0
2008-04-17 18:23:00,75.576,75.591,75.566,75.591,121840000.0
2008-04-17 18:24:00,75.6,75.61,75.592,75.597,96530000.0
2008-04-17 18:25:00,75.635,75.635,75.602,75.618,93510000.0
2008-04-17 18:26:00,75.607,75.611,75.607,75.609,77280000.0
2008-04-17 18:27:00,75.631,75.643,75.614,75.634,86990000.0
2008-04-17 18:28:00,75.606,75.639,75.601,75.601,55140000.0
2008-04-17 18:29:00,75.622,75.622,75.593,75.599,52690000.0
2008-04-17 18:30:00,75.622,75.622,75.595,75.602,71760000.0
2008-04-17 18:31:00,75.628,75.628,75.62,75.62,102820000.0
2008-04-17 18:32:00,75.608,75.622,75.603,75.603,64220000.0
2008-04-17 18:33:00,75.6,75.619,75.587,75.598,71690000.0
2008-04-17 18:34:00,75.568,75.59,75.531,75.531,64350000.0
2008-04-17 18:35:00,75.544,75.574,75.536,75.574,62710000.0
2008-04-17 18:36:00,75.589,75.589,75.546,75.569,83860000.0
2008-04-17 18:37:00,75.592,75.592,75.566,75.588,44370000.0
2008-04-17 18:38:00,75.594,75.594,75.566,75.58,78790000.0
2008-04-17 18:39:00,75.614,75.614,75.586,75.591,119560000.0
2008-04-17 18:40:00,75.608,75.622,75.605,75.61,82460000.0
2008-04-17 18:41:00,75.631,75.631,75.595,75.627,73570000.0
2008-04-17 18:42:00,75.654,75.667,75.639,75.667,51170000.0
2008-04-17 18:43:00,75.656,75.661,75.635,75.642,91690000.0
2008-04-17 18:44:00,75.631,75.645,75.623,75.645,56360000.0
2008-04-17 18:45:00,75.639,75.653,75.63,75.648,48280000.0
2008-04-17 18:46:00,75.621,75.65,75.621,75.643,37580000.0
2008-04-17 18:47:00,75.672,75.672,75.634,75.634,43110000.0
2008-04-17 18:48:00,75.673,75.673,75.615,75.625,51300000.0
2008-04-17 18:49:00,75.634,75.658,75.623,75.648,93850000.0
2008-04-17 18:50:00,75.614,75.64,75.607,75.634,73400000.0
2008-04-17 18:51:00,75.67,75.67,75.625,75.64,83350000.0
2008-04-17 18:52:00,75.63,75.639,75.605,75.635,89300000.0
2008-04-17 18:53:00,75.624,75.666,75.615,75.643,98710000.0
2008-04-17 18:54:00,75.693,75.693,75.667,75.685,98820000.0
2008-04-17 18:55:00,75.694,75.699,75.667,75.699,120610000.0
2008-04-17 18:56:00,75.655,75.67,75.634,75.665,118500000.0
2008-04-17 18:57:00,75.692,75.692,75.637,75.637,86110000.0
2008-04-17 18:58:00,75.659,75.661,75.627,75.638,74280000.0
2008-04-17 18:59:00,75.633,75.681,75.633,75.676,133880000.0
2008-04-17 19:00:00,75.702,75.702,75.655,75.67,92910000.0
2008-04-17 19:01:00,75.707,75.747,75.69,75.725,53730000.0
2008-04-17 19:02:00,75.736,75.757,75.704,75.704,93410000.0
2008-04-17 19:03:00,75.724,75.724,75.697,75.697,11680000.0
2008-04-17 19:04:00,75.691,75.712,75.691,75.691,76160000.0
2008-04-17 19:05:00,75.705,75.737,75.705,75.725,118270000.0
2008-04-17 19:06:00,75.757,75.785,75.732,75.763,89140000.0
2008-04-17 19:07:00,75.777,75.802,75.759,75.802,94310000.0
2008-04-17 19:08:00,75.78,75.813,75.772,75.813,80550000.0
2008-04-17 19:09:00,75.812,75.83,75.793,75.809,82790000.0
2008-04-17 19:10:00,75.808,75.843,75.808,75.843,54260000.0
2008-04-17 19:11:00,75.836,75.888,75.836,75.849,53080000.0
2008-04-17 19:12:00,75.843,75.87,75.843,75.858,64300000.0
2008-04-17 19:13:00,75.825,75.857,75.796,75.843,94660000.0
2008-04-17 19:14:00,75.86,75.871,75.849,75.864,66300000.0
2008-04-17 19:15:00,75.834,75.856,75.817,75.847,78060000.0
2008-04-17 19:16:00,75.811,75.834,75.811,75.819,60990000.0
2008-04-17 19:17:00,75.843,75.843,75.814,75.838,68780000.0
2008-04-17 19:18:00,75.83,75.83,75.789,75.815,76600000.0
2008-04-17 19:19:00,75.808,75.83,75.783,75.783,46100000.0
2008-04-17 19:20:00,75.788,75.798,75.761,75.761,84660000.0
2008-04-17 19:21:00,75.798,75.798,75.769,75.771,121810000.0
2008-04-17 19:22:00,75.786,75.825,75.781,75.781,78940000.0
2008-04-17 19:23:00,75.783,75.783,75.773,75.773,74360000.0
2008-04-17 19:24:00,75.8,75.829,75.787,75.802,56680000.0
2008-04-17 19:25:00,75.809,75.831,75.803,75.821,94090000.0
2008-04-17 19:26:00,75.812,75.841,75.812,75.829,58090000.0
2008-04-17 19:27:00,75.855,75.855,75.828,75.836,51120000.0
2008-04-17 19:28:00,75.83,75.859,75.827,75.837,34150000.0
2008-04-17 19:29:00,75.844,75.846,75.839,75.839,41210000.0
2008-04-17 19:30:00,75.848,75.858,75.83,75.84,52290000.0
2008-04-17 19:31:00,75.81,75.844,75.795,75.844,93860000.0
2008-04-17 19:32:00,75.827,75.833,75.814,75.833,74560000.0
2008-04-17 19:33:00,75.826,75.826,75.811,75.811,79320000.0
2008-04-17 19:34:00,75.803,75.842,75.803,75.842,98560000.0
2008-04-17 19:35:00,75.837,75.838,75.811,75.811,103130000.0
2008-04-17 19:36:00,75.821,75.832,75.796,75.815,101540000.0
2008-04-17 19:37:00,75.812,75.833,75.812,75.833,115900000.0
2008-04-17 19:38:00,75.85,75.861,75.834,75.849,123080000.0
2008-04-17 19:39:00,75.872,75.884,75.841,75.875,86620000.0
2008-04-17 19:40:00,75.87,75.884,75.847,75.851,75520000.0
2008-04-17 19:41:00,75.833,75.835,75.808,75.81,143590000.0
2008-04-17 19:42:00,75.841,75.841,75.799,75.806,91730000.0
2008-04-17 19:43:00,75.822,75.83,75.778,75.798,56080000.0
2008-04-17 19:44:00,75.813,75.847,75.801,75.822,90320000.0
2008-04-17 19:45:00,75.847,75.847,75.825,75.842,15760000.0
2008-04-17 19:46:00,75.834,75.863,75.827,75.841,90190000.0
2008-04-17 19:47:00,75.819,75.867,75.819,75.862,62180000.0
2008-04-17 19:48:00,75.869,75.902,75.866,75.879,50390000.0
2008-04-17 19:49:00,75.894,75.902,75.876,75.895,40400000.0
2008-04-17 19:50:00,75.889,75.913,75.875,75.913,40260000.0
2008-04-17 19:51:00,75.903,75.911,75.874,75.874,49630000.0
2008-04-17 19:52:00,75.882,75.917,75.871,75.9,98520000.0
2008-04-17 19:53:00,75.894,75.921,75.888,75.913,74000000.0
2008-04-17 19:54:00,75.91,75.91,75.875,75.895,88720000.0
2008-04-17 19:55:00,75.877,75.902,75.876,75.889,90900000.0
2008-04-17 19:56:00,75.897,75.92,75.865,75.904,110170000.0
2008-04-17 19:57:00,75.893,75.907,75.871,75.886,103630000.0
2008-04-17 19:58:00,75.893,75.893,75.864,75.869,115270000.0
2008-04-17 19:59:00,75.86,75.89,75.85,75.85,125960000.0
2008-04-17 20:00:00,75.89,75.89,75.836,75.836,90550000.0
2008-04-17 20:01:00,75.839,75.85,75.823,75.823,76020000.0
2008-04-17 20:02:00,75.834,75.865,75.834,75.844,138120000.0
2008-04-17 20:03:00,75.856,75.86,75.842,75.845,97440000.0
2008-04-17 20:04:00,75.842,75.864,75.834,75.864,53610000.0
2008-04-17 20:05:00,75.83,75.852,75.825,75.845,95360000.0
2008-04-17 20:06:00,75.825,75.825,75.81,75.817,10570000.0
2008-04-17 20:07:00,75.804,75.828,75.803,75.828,8110000.0
2008-04-17 20:08:00,75.821,75.844,75.821,75.844,68530000.0
2008-04-17 20:09:00,75.85,75.85,75.809,75.819,93010000.0
2008-04-17 20:10:00,75.788,75.801,75.776,75.79,130970000.0
2008-04-17 20:11:00,75.779,75.791,75.764,75.771,76190000.0
2008-04-17 20:12:00,75.786,75.792,75.768,75.786,47270000.0
2008-04-17 20:13:00,75.779,75.792,75.767,75.767,13750000.0
2008-04-17 20:14:00,75.792,75.792,75.774,75.778,102720000.0
2008-04-17 20:15:00,75.765,75.801,75.765,75.8,74160000.0
2008-04-17 20:16:00,75.771,75.806,75.771,75.78,114410000.0
2008-04-17 20:17:00,75.805,75.805,75.788,75.793,124030000.0
2008-04-17 20:18:00,75.802,75.802,75.764,75.771,107580000.0
2008-04-17 20:19:00,75.775,75.782,75.748,75.782,119200000.0
2008-04-17 20:20:00,75.776,75.796,75.754,75.775,58970000.0
2008-04-17 20:21:00,75.771,75.784,75.743,75.744,21840000.0
2008-04-17 20:22:00,75.781,75.803,75.767,75.803,49100000.0
2008-04-17 20:23:00,75.782,75.805,75.778,75.789,114630000.0
2008-04-17 20:24:00,75.814,75.815,75.799,75.799,78430000.0
2008-04-17 20:25:00,75.794,75.848,75.794,75.848,96180000.0
2008-04-17 20:26:00,75.839,75.85,75.821,75.828,100950000.0
2008-04-17 20:27:00,75.84,75.843,75.789,75.796,13710000.0
2008-04-17 20:28:00,75.756,75.777,75.75,75.77,77980000.0
2008-04-17 20:29:00,75.769,75.774,75.758,75.769,85380000.0
2008-04-17 20:30:00,75.778,75.794,75.77,75.778,101700000.0
2008-04-17 20:31:00,75.779,75.818,75.779,75.818,48060000.0
2008-04-17 20:32:00,75.802,75.821,75.784,75.806,107950000.0
2008-04-17 20:33:00,75.822,75.822,75.783,75.797,89860000.0
2008-04-17 20:34:00,75.762,75.787,75.759,75.761,54040000.0
2008-04-17 20:35:00,75.776,75.792,75.759,75.763,110600000.0
2008-04-17 20:36:00,75.815,75.815,75.766,75.791,89780000.0
2008-04-17 20:37:00,75.748,75.777,75.748,75.777,5670000.0
2008-04-17 20:38:00,75.778,75.817,75.749,75.817,115860000.0
2008-04-17 20:39:00,75.815,75.828,75.792,75.821,76710000.0
2008-04-17 20:40:00,75.792,75.838,75.792,75.799,49940000.0
2008-04-17 20:41:00,75.809,75.83,75.803,75.83,64600000.0
2008-04-17 20:42:00,75.818,75.818,75.777,75.779,78330000.0
2008-04-17 20:43:00,75.806,75.824,75.791,75.791,99930000.0
2008-04-17 20:44:00,75.809,75.825,75.805,75.825,67420000.0
2008-04-17 20:45:00,75.823,75.823,75.78,75.78,45010000.0
2008-04-17 20:46:00,75.786,75.786,75.768,75.768,57710000.0
2008-04-17 20:47:00,75.782,75.806,75.782,75.798,102280000.0
2008-04-17 20:48:00,75.822,75.822,75.793,75.8,83860000.0
2008-04-17 20:49:00,75.813,75.842,75.813,75.813,68970000.0
2008-04-17 20:50:00,75.812,75.823,75.78,75.789,46620000.0
2008-04-17 20:51:00,75.793,75.793,75.771,75.771,56280000.0
2008-04-17 20:52:00,75.791,75.791,75.752,75.752,80190000.0
2008-04-17 20:53:00,75.758,75.79,75.758,75.783,118810000.0
2008-04-17 20:54:00,75.785,75.807,75.769,75.806,99730000.0
2008-04-17 20:55:00,75.801,75.801,75.78,75.787,123490000.0
2008-04-17 20:56:00,75.781,75.793,75.775,75.793,100660000.0
2008-04-17 20:57:00,75.787,75.787,75.73,75.73,84760000.0
2008-04-17 20:58:00,75.742,75.778,75.742,75.757,58150000.0
2008-04-17 20:59:00,75.783,75.783,75.739,75.775,87430000.0
2008-04-17 21:00:00,75.772,75.772,75.729,75.733,66280000.0
2008-04-17 21:01:00,75.72,75.734,75.712,75.729,66290000.0
2008-04-17 21:02:00,75.733,75.734,75.718,75.734,56210000.0
2008-04-17 21:03:00,75.764,75.764,75.742,75.755,100260000.0
2008-04-17 21:04:00,75.75,75.771,75.742,75.764,120770000.0
2008-04-17 21:05:00,75.759,75.766,75.759,75.766,117960000.0
2008-04-17 21:06:00,75.796,75.796,75.78,75.78,86300000.0
2008-04-17 21:07:00,75.79,75.802,75.79,75.794,81980000.0
2008-04-17 21:08:00,75.804,75.814,75.802,75.814,129780000.0
2008-04-17 21:09:00,75.837,75.837,75.804,75.804,118750000.0
2008-04-17 21:10:00,75.806,75.806,75.782,75.789,104050000.0
2008-04-17 21:12:00,75.81,75.81,75.785,75.785,74570000.0
2008-04-17 21:13:00,75.775,75.793,75.775,75.79,77690000.0
2008-04-17 21:14:00,75.795,75.804,75.788,75.793,159860000.0
2008-04-17 21:15:00,75.816,75.816,75.778,75.798,175720000.0
2008-04-17 21:16:00,75.786,75.804,75.786,75.796,119890000.0
2008-04-17 21:17:00,75.788,75.798,75.788,75.79,74920000.0
2008-04-17 21:18:00,75.829,75.84,75.826,75.836,107070000.0
2008-04-17 21:19:00,75.805,75.805,75.797,75.799,89660000.0
2008-04-17 21:20:00,75.807,75.808,75.795,75.797,86110000.0
2008-04-17 21:21:00,75.833,75.833,75.783,75.783,140060000.0
2008-04-17 21:22:00,75.768,75.772,75.755,75.772,149250000.0
2008-04-17 21:24:00,75.791,75.798,75.786,75.789,131270000.0
2008-04-17 21:25:00,75.78,75.789,75.78,75.781,115820000.0
2008-04-17 21:26:00,75.792,75.793,75.789,75.79,81460000.0
2008-04-17 21:27:00,75.82,75.82,75.8,75.8,61210000.0
2008-04-17 21:28:00,75.807,75.808,75.804,75.806,66480000.0
2008-04-17 21:29:00,75.798,75.811,75.798,75.807,116900000.0
2008-04-17 21:30:00,75.831,75.831,75.818,75.823,57870000.0
2008-04-17 21:31:00,75.812,75.819,75.809,75.811,114820000.0
2008-04-17 21:32:00,75.823,75.85,75.823,75.85,57900000.0
2008-04-17 21:33:00,75.88,75.88,75.836,75.852,112260000.0
2008-04-17 21:34:00,75.871,75.884,75.871,75.884,78860000.0
2008-04-17 21:35:00,75.874,75.876,75.862,75.876,98970000.0
2008-04-17 21:36:00,75.894,75.894,75.876,75.88,82520000.0
2008-04-17 21:37:00,75.869,75.875,75.867,75.874,85710000.0
2008-04-17 21:38:00,75.868,75.891,75.868,75.888,72210000.0
2008-04-17 21:39:00,75.904,75.904,75.873,75.873,113530000.0
2008-04-17 21:40:00,75.863,75.863,75.838,75.838,10560000.0
2008-04-17 21:41:00,75.844,75.847,75.832,75.847,96840000.0
2008-04-17 21:42:00,75.864,75.864,75.827,75.841,65740000.0
2008-04-17 21:43:00,75.849,75.877,75.843,75.877,24450000.0
2008-04-17 21:44:00,75.871,75.875,75.851,75.851,96290000.0
2008-04-17 21:45:00,75.871,75.871,75.847,75.855,76180000.0
2008-04-17 21:46:00,75.829,75.847,75.802,75.802,75930000.0
2008-04-17 21:47:00,75.76,75.764,75.728,75.728,106760000.0
2008-04-17 21:48:00,75.764,75.769,75.763,75.763,102250000.0
2008-04-17 21:49:00,75.745,75.75,75.731,75.731,49040000.0
2008-04-17 21:50:00,75.757,75.831,75.757,75.794,91100000.0
2008-04-17 21:51:00,75.813,75.813,75.795,75.797,90340000.0
2008-04-17 21:52:00,75.803,75.804,75.79,75.791,109160000.0
2008-04-17 21:53:00,75.777,75.778,75.743,75.75,74800000.0
2008-04-17 21:54:00,75.775,75.8,75.759,75.8,87580000.0
2008-04-17 21:55:00,75.794,75.804,75.78,75.804,59870000.0
2008-04-17 21:56:00,75.799,75.81,75.792,75.792,70010000.0
2008-04-17 21:57:00,75.81,75.81,75.787,75.791,126310000.0
2008-04-17 21:58:00,75.779,75.78,75.77,75.773,101150000.0
2008-04-17 21:59:00,75.764,75.769,75.747,75.756,120310000.0
2008-04-17 22:00:00,75.781,75.781,75.754,75.766,128300000.0
2008-04-17 22:01:00,75.78,75.795,75.775,75.794,140470000.0
2008-04-17 22:02:00,75.813,75.833,75.803,75.833,69150000.0
2008-04-17 22:03:00,75.856,75.863,75.835,75.863,121010000.0
2008-04-17 22:04:00,75.885,75.892,75.875,75.891,21370000.0
2008-04-17 22:05:00,75.877,75.887,75.876,75.887,77080000.0
2008-04-17 22:06:00,75.909,75.909,75.876,75.883,85920000.0
2008-04-17 22:07:00,75.868,75.868,75.868,75.868,3230000.0
2008-04-17 22:08:00,75.874,75.878,75.87,75.878,63520000.0
2008-04-17 22:09:00,75.914,75.914,75.874,75.874,93680000.0
2008-04-17 22:10:00,75.862,75.87,75.86,75.86,10370000.0
2008-04-17 22:11:00,75.849,75.857,75.849,75.849,68280000.0
2008-04-17 22:12:00,75.868,75.868,75.857,75.857,4880000.0
2008-04-17 22:13:00,75.83,75.845,75.83,75.845,70560000.0
2008-04-17 22:14:00,75.836,75.837,75.83,75.83,94650000.0
2008-04-17 22:15:00,75.85,75.85,75.791,75.833,103440000.0
2008-04-17 22:16:00,75.828,75.837,75.828,75.837,111430000.0
2008-04-17 22:17:00,75.846,75.853,75.842,75.847,82190000.0
2008-04-17 22:18:00,75.866,75.866,75.834,75.834,11640000.0
2008-04-17 22:19:00,75.847,75.847,75.831,75.845,63170000.0
2008-04-17 22:20:00,75.841,75.847,75.832,75.836,83960000.0
2008-04-17 22:21:00,75.871,75.871,75.835,75.837,82930000.0
2008-04-17 22:22:00,75.844,75.853,75.844,75.844,93530000.0
2008-04-17 22:23:00,75.864,75.877,75.864,75.875,103450000.0
2008-04-17 22:24:00,75.891,75.891,75.854,75.862,10750000.0
2008-04-17 22:25:00,75.862,75.891,75.853,75.868,62520000.0
2008-04-17 22:26:00,75.859,75.859,75.857,75.858,47590000.0
2008-04-17 22:27:00,75.886,75.886,75.86,75.86,114850000.0
2008-04-17 22:28:00,75.851,75.865,75.851,75.863,143790000.0
2008-04-17 22:29:00,75.883,75.906,75.878,75.906,88080000.0
2008-04-17 22:30:00,75.879,75.911,75.875,75.911,94570000.0
2008-04-17 22:31:00,75.909,75.915,75.909,75.91,9050000.0
2008-04-17 22:32:00,75.891,75.908,75.89,75.908,108050000.0
2008-04-17 22:33:00,75.938,75.938,75.902,75.902,105480000.0
2008-04-17 22:34:00,75.905,75.909,75.902,75.907,68340000.0
2008-04-17 22:35:00,75.901,75.916,75.901,75.916,50730000.0
2008-04-17 22:36:00,75.936,75.936,75.915,75.928,55750000.0
2008-04-17 22:37:00,75.918,75.919,75.911,75.919,61790000.0
2008-04-17 22:38:00,75.908,75.913,75.901,75.909,86020000.0
2008-04-17 22:39:00,75.909,75.909,75.87,75.883,13710000.0
2008-04-17 22:40:00,75.884,75.896,75.884,75.896,8300000.0
2008-04-17 22:41:00,75.888,75.888,75.879,75.879,56700000.0
2008-04-17 22:42:00,75.886,75.886,75.854,75.854,7930000.0
2008-04-17 22:43:00,75.854,75.872,75.854,75.872,6390000.0
2008-04-17 22:44:00,75.865,75.875,75.863,75.875,76820000.0
2008-04-17 22:45:00,75.893,75.893,75.861,75.861,71590000.0
2008-04-17 22:46:00,75.86,75.871,75.837,75.871,87410000.0
2008-04-17 22:47:00,75.864,75.867,75.859,75.863,53150000.0
2008-04-17 22:48:00,75.883,75.883,75.855,75.862,40790000.0
2008-04-17 22:49:00,75.866,75.867,75.859,75.859,69730000.0
2008-04-17 22:50:00,75.864,75.868,75.86,75.867,69660000.0
2008-04-17 22:51:00,75.893,75.893,75.861,75.861,87520000.0
2008-04-17 22:52:00,75.866,75.867,75.862,75.863,44710000.0
2008-04-17 22:53:00,75.848,75.848,75.841,75.841,97550000.0
2008-04-17 22:54:00,75.854,75.854,75.84,75.84,122720000.0
2008-04-17 22:55:00,75.829,75.83,75.825,75.826,95070000.0
2008-04-17 22:56:00,75.814,75.814,75.799,75.799,56910000.0
2008-04-17 22:57:00,75.817,75.817,75.803,75.806,112380000.0
2008-04-17 22:58:00,75.811,75.811,75.786,75.791,88800000.0
2008-04-17 22:59:00,75.781,75.802,75.781,75.788,57750000.0
2008-04-17 23:00:00,75.813,75.813,75.796,75.799,48160000.0
2008-04-17 23:02:00,75.781,75.794,75.781,75.781,23890000.0
2008-04-17 23:03:00,75.816,75.824,75.804,75.81,18200000.0
2008-04-17 23:06:00,75.838,75.839,75.837,75.838,64470000.0
2008-04-17 23:08:00,75.802,75.825,75.802,75.825,46880000.0
2008-04-17 23:09:00,75.846,75.846,75.826,75.828,32360000.0
2008-04-17 23:10:00,75.818,75.827,75.818,75.819,59630000.0
2008-04-17 23:11:00,75.829,75.845,75.829,75.845,63900000.0
2008-04-17 23:12:00,75.883,75.883,75.832,75.832,92530000.0
2008-04-17 23:13:00,75.835,75.844,75.828,75.828,75990000.0
2008-04-17 23:15:00,75.852,75.852,75.823,75.83,129390000.0
2008-04-17 23:16:00,75.816,75.823,75.816,75.823,52590000.0
2008-04-17 23:17:00,75.837,75.845,75.837,75.845,42290000.0
2008-04-17 23:18:00,75.861,75.861,75.831,75.85,44640000.0
2008-04-17 23:19:00,75.839,75.844,75.839,75.839,12700000.0
2008-04-17 23:20:00,75.827,75.828,75.826,75.827,40620000.0
2008-04-17 23:21:00,75.856,75.858,75.856,75.858,12700000.0
2008-04-17 23:23:00,75.839,75.854,75.839,75.854,67270000.0
2008-04-17 23:24:00,75.874,75.874,75.86,75.86,37830000.0
2008-04-17 23:25:00,75.848,75.85,75.847,75.848,60050000.0
2008-04-17 23:26:00,75.841,75.847,75.841,75.847,47120000.0
2008-04-17 23:27:00,75.871,75.871,75.843,75.843,35090000.0
2008-04-17 23:28:00,75.845,75.845,75.825,75.83,73210000.0
2008-04-17 23:30:00,75.865,75.865,75.858,75.86,50230000.0
2008-04-17 23:33:00,75.836,75.837,75.835,75.836,25710000.0
2008-04-17 23:35:00,75.845,75.845,75.834,75.845,111610000.0
2008-04-17 23:36:00,75.878,75.878,75.876,75.876,4130000.0
2008-04-17 23:38:00,75.843,75.854,75.836,75.838,136660000.0
2008-04-17 23:39:00,75.851,75.851,75.837,75.838,9770000.0
2008-04-17 23:40:00,75.831,75.836,75.831,75.836,10320000.0
2008-04-17 23:42:00,75.864,75.864,75.843,75.843,39520000.0
2008-04-17 23:45:00,75.865,75.865,75.862,75.862,3760000.0
2008-04-17 23:46:00,75.827,75.827,75.816,75.816,53150000.0
2008-04-17 23:47:00,75.806,75.81,75.805,75.806,62970000.0
2008-04-17 23:48:00,75.833,75.833,75.82,75.82,106640000.0
2008-04-17 23:49:00,75.806,75.809,75.805,75.808,63980000.0
2008-04-17 23:50:00,75.818,75.82,75.817,75.819,77930000.0
2008-04-17 23:51:00,75.836,75.836,75.822,75.822,100100000.0
2008-04-17 23:52:00,75.813,75.818,75.811,75.817,120000000.0
2008-04-17 23:53:00,75.828,75.829,75.826,75.828,88840000.0
2008-04-17 23:54:00,75.835,75.835,75.82,75.829,71750000.0
2008-04-17 23:55:00,75.822,75.827,75.818,75.818,96720000.0
2008-04-17 23:56:00,75.806,75.808,75.804,75.806,76360000.0
2008-04-17 23:57:00,75.837,75.841,75.836,75.839,103270000.0
2008-04-17 23:58:00,75.815,75.817,75.81,75.817,71500000.0
2008-04-17 23:59:00,75.81,75.817,75.81,75.814,72440000.0
2008-04-18 00:00:00,75.841,75.841,75.808,75.814,87010000.0
2008-04-18 00:01:00,75.794,75.794,75.781,75.787,77220000.0
2008-04-18 00:02:00,75.776,75.776,75.763,75.763,67580000.0
2008-04-18 00:03:00,75.779,75.78,75.777,75.778,76680000.0
2008-04-18 00:04:00,75.75,75.767,75.75,75.767,86510000.0
2008-04-18 00:05:00,75.776,75.776,75.755,75.776,78370000.0
2008-04-18 00:06:00,75.813,75.813,75.762,75.776,65410000.0
2008-04-18 00:08:00,75.79,75.799,75.79,75.796,100580000.0
2008-04-18 00:09:00,75.816,75.818,75.81,75.811,115930000.0
2008-04-18 00:10:00,75.824,75.841,75.824,75.84,90460000.0
2008-04-18 00:11:00,75.83,75.845,75.83,75.845,63460000.0
2008-04-18 00:12:00,75.872,75.872,75.817,75.827,79170000.0
2008-04-18 00:14:00,75.809,75.809,75.792,75.792,64610000.0
2008-04-18 00:15:00,75.807,75.809,75.807,75.807,22720000.0
2008-04-18 00:18:00,75.808,75.809,75.807,75.808,97390000.0
2008-04-18 00:19:00,75.778,75.781,75.776,75.779,100470000.0
2008-04-18 00:21:00,75.803,75.809,75.783,75.783,56540000.0
2008-04-18 00:22:00,75.788,75.812,75.788,75.807,68140000.0
2008-04-18 00:23:00,75.815,75.815,75.799,75.81,100190000.0
2008-04-18 00:24:00,75.848,75.851,75.847,75.848,60690000.0
2008-04-18 00:26:00,75.817,75.817,75.81,75.81,70550000.0
2008-04-18 00:27:00,75.83,75.83,75.827,75.83,57300000.0
2008-04-18 00:29:00,75.803,75.815,75.803,75.803,68830000.0
2008-04-18 00:30:00,75.829,75.829,75.825,75.827,39740000.0
2008-04-18 00:31:00,75.787,75.79,75.787,75.789,74680000.0
2008-04-18 00:32:00,75.778,75.78,75.775,75.776,51810000.0
2008-04-18 00:33:00,75.806,75.808,75.804,75.806,40260000.0
2008-04-18 00:36:00,75.81,75.81,75.807,75.809,101840000.0
2008-04-18 00:37:00,75.758,75.76,75.755,75.759,135310000.0
2008-04-18 00:38:00,75.748,75.749,75.747,75.749,77810000.0
2008-04-18 00:39:00,75.785,75.785,75.761,75.761,71260000.0
2008-04-18 00:40:00,75.748,75.749,75.748,75.749,31660000.0
2008-04-18 00:41:00,75.759,75.76,75.757,75.758,49980000.0
2008-04-18 00:42:00,75.788,75.79,75.787,75.788,56680000.0
2008-04-18 00:43:00,75.768,75.771,75.764,75.766,118440000.0
2008-04-18 00:45:00,75.807,75.807,75.801,75.801,39590000.0
2008-04-18 00:47:00,75.75,75.758,75.75,75.758,26480000.0
2008-04-18 00:48:00,75.796,75.796,75.772,75.772,65990000.0
2008-04-18 00:50:00,75.777,75.78,75.751,75.751,116480000.0
2008-04-18 00:51:00,75.772,75.772,75.735,75.742,124340000.0
2008-04-18 00:53:00,75.746,75.75,75.745,75.749,113460000.0
2008-04-18 00:54:00,75.779,75.78,75.777,75.78,99380000.0
2008-04-18 00:55:00,75.739,75.739,75.735,75.738,94450000.0
2008-04-18 00:56:00,75.753,75.764,75.753,75.764,50860000.0
2008-04-18 00:57:00,75.803,75.803,75.774,75.776,37290000.0
2008-04-18 00:58:00,75.765,75.765,75.752,75.752,26060000.0
2008-04-18 01:00:00,75.793,75.793,75.735,75.738,28120000.0
2008-04-18 01:01:00,75.722,75.732,75.722,75.728,36570000.0
2008-04-18 01:02:00,75.737,75.737,75.73,75.731,45580000.0
2008-04-18 01:03:00,75.744,75.744,75.712,75.722,79340000.0
2008-04-18 01:05:00,75.726,75.726,75.711,75.723,63140000.0
2008-04-18 01:06:00,75.747,75.749,75.745,75.748,75400000.0
2008-04-18 01:09:00,75.749,75.749,75.744,75.748,152860000.0
2008-04-18 01:11:00,75.741,75.749,75.739,75.739,104530000.0
2008-04-18 01:12:00,75.766,75.766,75.752,75.752,72300000.0
2008-04-18 01:13:00,75.76,75.765,75.751,75.751,98660000.0
2008-04-18 01:14:00,75.758,75.758,75.742,75.742,63300000.0
2008-04-18 01:15:00,75.76,75.76,75.733,75.733,77680000.0
2008-04-18 01:16:00,75.737,75.751,75.721,75.721,70400000.0
2008-04-18 01:18:00,75.745,75.745,75.732,75.737,61140000.0
2008-04-18 01:19:00,75.747,75.751,75.746,75.749,67990000.0
2008-04-18 01:21:00,75.74,75.745,75.738,75.739,93590000.0
2008-04-18 01:22:00,75.752,75.779,75.752,75.776,96620000.0
2008-04-18 01:24:00,75.819,75.82,75.816,75.817,88180000.0
2008-04-18 01:25:00,75.767,75.767,75.749,75.749,60400000.0
2008-04-18 01:27:00,75.763,75.763,75.728,75.733,62840000.0
2008-04-18 01:28:00,75.739,75.746,75.739,75.746,97840000.0
2008-04-18 01:29:00,75.72,75.726,75.72,75.725,72110000.0
2008-04-18 01:30:00,75.753,75.753,75.723,75.731,76590000.0
2008-04-18 01:32:00,75.752,75.762,75.752,75.759,72430000.0
2008-04-18 01:33:00,75.788,75.79,75.787,75.788,81400000.0
2008-04-18 01:36:00,75.774,75.774,75.742,75.742,111270000.0
2008-04-18 01:37:00,75.752,75.758,75.751,75.757,72130000.0
2008-04-18 01:38:00,75.748,75.749,75.746,75.749,71170000.0
2008-04-18 01:39:00,75.78,75.78,75.777,75.778,53200000.0
2008-04-18 01:40:00,75.759,75.76,75.757,75.759,88490000.0
2008-04-18 01:41:00,75.749,75.75,75.746,75.748,57370000.0
2008-04-18 01:42:00,75.773,75.773,75.751,75.751,48580000.0
2008-04-18 01:43:00,75.758,75.759,75.757,75.758,36610000.0
2008-04-18 01:45:00,75.806,75.806,75.798,75.798,51360000.0
2008-04-18 01:47:00,75.769,75.776,75.764,75.776,75340000.0
2008-04-18 01:48:00,75.802,75.802,75.755,75.763,89780000.0
2008-04-18 01:49:00,75.748,75.755,75.742,75.749,91950000.0
2008-04-18 01:50:00,75.756,75.757,75.749,75.749,113760000.0
2008-04-18 01:51:00,75.778,75.782,75.776,75.777,104500000.0
2008-04-18 01:52:00,75.741,75.754,75.741,75.747,115780000.0
2008-04-18 01:53:00,75.739,75.746,75.739,75.742,123230000.0
2008-04-18 01:54:00,75.753,75.753,75.724,75.749,89660000.0
2008-04-18 01:55:00,75.742,75.745,75.742,75.745,3800000.0
2008-04-18 01:56:00,75.737,75.754,75.737,75.743,140340000.0
2008-04-18 01:57:00,75.752,75.752,75.733,75.733,100000000.0
2008-04-18 01:58:00,75.718,75.726,75.718,75.721,58330000.0
2008-04-18 02:00:00,75.728,75.728,75.711,75.715,11270000.0
2008-04-18 02:01:00,75.714,75.734,75.714,75.734,113710000.0
2008-04-18 02:02:00,75.729,75.735,75.722,75.722,83530000.0
2008-04-18 02:03:00,75.754,75.754,75.723,75.731,101600000.0
2008-04-18 02:04:00,75.749,75.75,75.746,75.749,100040000.0
2008-04-18 02:05:00,75.758,75.758,75.75,75.756,132950000.0
2008-04-18 02:06:00,75.773,75.773,75.74,75.74,119230000.0
2008-04-18 02:07:00,75.75,75.768,75.75,75.757,134500000.0
2008-04-18 02:08:00,75.751,75.783,75.751,75.783,138400000.0
2008-04-18 02:09:00,75.812,75.812,75.775,75.791,108810000.0
2008-04-18 02:10:00,75.778,75.784,75.76,75.769,82310000.0
2008-04-18 02:11:00,75.759,75.768,75.759,75.763,157760000.0
2008-04-18 02:12:00,75.775,75.775,75.757,75.76,102530000.0
2008-04-18 02:13:00,75.765,75.767,75.76,75.76,63610000.0
2008-04-18 02:14:00,75.747,75.747,75.737,75.737,107500000.0
2008-04-18 02:15:00,75.774,75.774,75.73,75.73,9960000.0
2008-04-18 02:16:00,75.707,75.713,75.696,75.707,90550000.0
2008-04-18 02:17:00,75.693,75.696,75.683,75.69,155520000.0
2008-04-18 02:18:00,75.721,75.721,75.689,75.701,108190000.0
2008-04-18 02:19:00,75.706,75.711,75.706,75.709,63750000.0
2008-04-18 02:20:00,75.719,75.724,75.705,75.708,111890000.0
2008-04-18 02:21:00,75.74,75.74,75.721,75.724,10900000.0
2008-04-18 02:22:00,75.718,75.73,75.718,75.728,58670000.0
2008-04-18 02:23:00,75.716,75.716,75.708,75.708,106910000.0
2008-04-18 02:24:00,75.724,75.724,75.698,75.698,13530000.0
2008-04-18 02:25:00,75.691,75.693,75.691,75.693,3760000.0
2008-04-18 02:26:00,75.694,75.715,75.694,75.707,96910000.0
2008-04-18 02:27:00,75.727,75.727,75.71,75.72,11460000.0
2008-04-18 02:28:00,75.709,75.713,75.703,75.705,21400000.0
2008-04-18 02:29:00,75.718,75.721,75.717,75.719,63620000.0
2008-04-18 02:30:00,75.765,75.765,75.723,75.731,104910000.0
2008-04-18 02:31:00,75.739,75.745,75.734,75.734,15030000.0
2008-04-18 02:32:00,75.734,75.745,75.729,75.745,147900000.0
2008-04-18 02:33:00,75.783,75.783,75.74,75.745,103000000.0
2008-04-18 02:34:00,75.744,75.745,75.733,75.74,60330000.0
2008-04-18 02:35:00,75.726,75.726,75.719,75.719,103400000.0
2008-04-18 02:36:00,75.749,75.749,75.727,75.729,10930000.0
2008-04-18 02:37:00,75.72,75.726,75.717,75.717,128730000.0
2008-04-18 02:38:00,75.726,75.726,75.719,75.721,141490000.0
2008-04-18 02:39:00,75.746,75.746,75.733,75.733,100280000.0
2008-04-18 02:40:00,75.74,75.747,75.74,75.74,86140000.0
2008-04-18 02:41:00,75.744,75.748,75.732,75.739,157780000.0
2008-04-18 02:42:00,75.753,75.753,75.735,75.735,112300000.0
2008-04-18 02:43:00,75.734,75.734,75.723,75.724,62450000.0
2008-04-18 02:44:00,75.728,75.735,75.72,75.735,99610000.0
2008-04-18 02:45:00,75.76,75.76,75.746,75.748,9050000.0
2008-04-18 02:46:00,75.741,75.741,75.733,75.741,16240000.0
2008-04-18 02:47:00,75.758,75.767,75.758,75.763,151580000.0
2008-04-18 02:48:00,75.785,75.785,75.756,75.773,108700000.0
2008-04-18 02:49:00,75.77,75.777,75.77,75.776,62680000.0
2008-04-18 02:50:00,75.769,75.777,75.769,75.769,96370000.0
2008-04-18 02:51:00,75.786,75.786,75.76,75.764,9250000.0
2008-04-18 02:52:00,75.762,75.773,75.762,75.767,87570000.0
2008-04-18 02:53:00,75.758,75.767,75.757,75.761,157000000.0
2008-04-18 02:54:00,75.784,75.785,75.75,75.75,99210000.0
2008-04-18 02:55:00,75.76,75.792,75.757,75.792,56490000.0
2008-04-18 02:56:00,75.801,75.801,75.776,75.786,104800000.0
2008-04-18 02:57:00,75.821,75.821,75.806,75.806,6950000.0
2008-04-18 02:59:00,75.805,75.807,75.801,75.801,59070000.0
2008-04-18 03:00:00,75.823,75.83,75.807,75.808,111150000.0
2008-04-18 03:01:00,75.792,75.824,75.79,75.82,14270000.0
2008-04-18 03:02:00,75.802,75.822,75.795,75.802,115240000.0
2008-04-18 03:03:00,75.831,75.832,75.808,75.825,15600000.0
2008-04-18 03:04:00,75.836,75.839,75.828,75.828,126270000.0
2008-04-18 03:05:00,75.809,75.822,75.786,75.786,72840000.0
2008-04-18 03:06:00,75.804,75.804,75.774,75.787,111790000.0
2008-04-18 03:07:00,75.781,75.786,75.78,75.78,17170000.0
2008-04-18 03:08:00,75.788,75.81,75.787,75.804,90080000.0
2008-04-18 03:09:00,75.796,75.801,75.795,75.8,175350000.0
2008-04-18 03:10:00,75.77,75.815,75.77,75.815,115320000.0
2008-04-18 03:11:00,75.785,75.804,75.776,75.778,68970000.0
2008-04-18 03:12:00,75.816,75.816,75.778,75.808,112730000.0
2008-04-18 03:13:00,75.783,75.811,75.783,75.784,16330000.0
2008-04-18 03:14:00,75.788,75.789,75.785,75.788,110720000.0
2008-04-18 03:15:00,75.814,75.814,75.802,75.802,4880000.0
2008-04-18 03:16:00,75.795,75.808,75.787,75.808,12770000.0
2008-04-18 03:17:00,75.812,75.817,75.787,75.8,115630000.0
2008-04-18 03:18:00,75.818,75.818,75.798,75.798,6380000.0
2008-04-18 03:19:00,75.811,75.819,75.801,75.807,23660000.0
2008-04-18 03:20:00,75.803,75.819,75.796,75.799,141970000.0
2008-04-18 03:21:00,75.815,75.822,75.796,75.81,144340000.0
2008-04-18 03:22:00,75.779,75.786,75.779,75.786,109220000.0
2008-04-18 03:23:00,75.778,75.803,75.775,75.803,95840000.0
2008-04-18 03:24:00,75.802,75.802,75.772,75.797,167490000.0
2008-04-18 03:26:00,75.764,75.792,75.76,75.784,64410000.0
2008-04-18 03:27:00,75.779,75.781,75.755,75.76,112150000.0
2008-04-18 03:28:00,75.756,75.765,75.75,75.752,21030000.0
2008-04-18 03:29:00,75.741,75.759,75.734,75.737,113050000.0
2008-04-18 03:30:00,75.759,75.76,75.739,75.76,12400000.0
2008-04-18 03:31:00,75.746,75.746,75.709,75.712,20290000.0
2008-04-18 03:32:00,75.719,75.737,75.712,75.712,114940000.0
2008-04-18 03:33:00,75.739,75.746,75.727,75.73,17460000.0
2008-04-18 03:34:00,75.726,75.726,75.722,75.722,4510000.0
2008-04-18 03:35:00,75.734,75.764,75.727,75.749,64520000.0
2008-04-18 03:36:00,75.755,75.763,75.727,75.763,119490000.0
2008-04-18 03:37:00,75.734,75.747,75.727,75.745,21960000.0
2008-04-18 03:38:00,75.721,75.751,75.714,75.745,112870000.0
2008-04-18 03:39:00,75.756,75.756,75.756,75.756,3380000.0
2008-04-18 03:40:00,75.711,75.715,75.711,75.715,7130000.0
2008-04-18 03:42:00,75.738,75.742,75.736,75.738,113620000.0
2008-04-18 03:43:00,75.706,75.718,75.706,75.717,64600000.0
2008-04-18 03:44:00,75.756,75.758,75.748,75.748,108160000.0
2008-04-18 03:45:00,75.761,75.764,75.739,75.739,25530000.0
2008-04-18 03:46:00,75.755,75.765,75.735,75.735,13710000.0
2008-04-18 03:47:00,75.752,75.752,75.724,75.724,165710000.0
2008-04-18 03:48:00,75.754,75.754,75.723,75.723,115440000.0
2008-04-18 03:51:00,75.735,75.735,75.722,75.722,102880000.0
2008-04-18 03:53:00,75.711,75.716,75.709,75.71,121500000.0
2008-04-18 03:54:00,75.734,75.734,75.707,75.708,14080000.0
2008-04-18 03:55:00,75.732,75.738,75.721,75.738,12590000.0
2008-04-18 03:57:00,75.743,75.766,75.74,75.766,12590000.0
2008-04-18 03:58:00,75.769,75.777,75.769,75.777,88110000.0
2008-04-18 03:59:00,75.748,75.781,75.744,75.744,165530000.0
2008-04-18 04:00:00,75.779,75.779,75.75,75.768,107210000.0
2008-04-18 04:01:00,75.773,75.774,75.754,75.774,60110000.0
2008-04-18 04:02:00,75.74,75.762,75.74,75.747,107080000.0
2008-04-18 04:03:00,75.772,75.773,75.763,75.763,11070000.0
2008-04-18 04:04:00,75.78,75.784,75.76,75.784,15210000.0
2008-04-18 04:05:00,75.77,75.789,75.764,75.784,116240000.0
2008-04-18 04:06:00,75.79,75.79,75.765,75.77,18980000.0
2008-04-18 04:07:00,75.76,75.798,75.76,75.795,61860000.0
2008-04-18 04:08:00,75.759,75.793,75.758,75.793,109110000.0
2008-04-18 04:09:00,75.821,75.821,75.78,75.78,13190000.0
2008-04-18 04:11:00,75.794,75.796,75.775,75.775,81280000.0
2008-04-18 04:12:00,75.794,75.798,75.773,75.784,61420000.0
2008-04-18 04:13:00,75.797,75.803,75.777,75.803,60430000.0
2008-04-18 04:14:00,75.794,75.794,75.773,75.773,90730000.0
2008-04-18 04:15:00,75.804,75.804,75.772,75.772,62760000.0
2008-04-18 04:16:00,75.776,75.78,75.776,75.778,53340000.0
2008-04-18 04:17:00,75.77,75.802,75.767,75.802,40670000.0
2008-04-18 04:18:00,75.812,75.812,75.783,75.783,44660000.0
2008-04-18 04:19:00,75.787,75.787,75.782,75.785,55540000.0
2008-04-18 04:20:00,75.783,75.811,75.783,75.799,103760000.0
2008-04-18 04:21:00,75.823,75.823,75.786,75.794,73560000.0
2008-04-18 04:22:00,75.795,75.795,75.768,75.771,94890000.0
2008-04-18 04:23:00,75.763,75.791,75.763,75.785,93100000.0
2008-04-18 04:24:00,75.797,75.801,75.773,75.796,120280000.0
2008-04-18 04:25:00,75.759,75.767,75.758,75.765,107090000.0
2008-04-18 04:26:00,75.76,75.766,75.758,75.759,117050000.0
2008-04-18 04:27:00,75.803,75.803,75.756,75.765,134010000.0
2008-04-18 04:28:00,75.768,75.768,75.758,75.758,89310000.0
2008-04-18 04:29:00,75.784,75.791,75.757,75.767,72280000.0
2008-04-18 04:30:00,75.795,75.795,75.764,75.764,145970000.0
2008-04-18 04:31:00,75.778,75.783,75.776,75.78,89370000.0
2008-04-18 04:33:00,75.784,75.784,75.752,75.752,105780000.0
2008-04-18 04:34:00,75.745,75.762,75.722,75.722,20130000.0
2008-04-18 04:35:00,75.709,75.743,75.709,75.726,61540000.0
2008-04-18 04:36:00,75.759,75.759,75.755,75.758,118620000.0
2008-04-18 04:37:00,75.718,75.733,75.718,75.733,9420000.0
2008-04-18 04:38:00,75.708,75.719,75.684,75.691,112960000.0
2008-04-18 04:39:00,75.714,75.727,75.708,75.724,20880000.0
2008-04-18 04:40:00,75.709,75.725,75.709,75.719,16450000.0
2008-04-18 04:41:00,75.731,75.743,75.723,75.729,86740000.0
2008-04-18 04:42:00,75.741,75.741,75.724,75.724,159730000.0
2008-04-18 04:43:00,75.694,75.726,75.68,75.68,109120000.0
2008-04-18 04:44:00,75.708,75.736,75.681,75.683,68220000.0
2008-04-18 04:45:00,75.718,75.718,75.679,75.709,104860000.0
2008-04-18 04:47:00,75.682,75.701,75.682,75.682,107930000.0
2008-04-18 04:48:00,75.712,75.712,75.656,75.662,91770000.0
2008-04-18 04:49:00,75.651,75.676,75.638,75.643,97630000.0
2008-04-18 04:50:00,75.666,75.674,75.635,75.674,95400000.0
2008-04-18 04:51:00,75.672,75.683,75.665,75.683,112810000.0
2008-04-18 04:52:00,75.666,75.671,75.639,75.639,107550000.0
2008-04-18 04:53:00,75.633,75.674,75.633,75.674,131840000.0
2008-04-18 04:54:00,75.676,75.676,75.654,75.654,124490000.0
2008-04-18 04:55:00,75.657,75.665,75.643,75.665,95590000.0
2008-04-18 04:56:00,75.632,75.67,75.632,75.648,85530000.0
2008-04-18 04:57:00,75.672,75.672,75.647,75.647,140290000.0
2008-04-18 04:58:00,75.663,75.663,75.636,75.657,104090000.0
2008-04-18 04:59:00,75.661,75.661,75.621,75.624,60410000.0
2008-04-18 05:00:00,75.646,75.672,75.629,75.672,105690000.0
2008-04-18 05:01:00,75.635,75.649,75.625,75.625,11640000.0
2008-04-18 05:02:00,75.626,75.634,75.621,75.634,149650000.0
2008-04-18 05:03:00,75.666,75.675,75.653,75.675,97110000.0
2008-04-18 05:04:00,75.664,75.67,75.644,75.649,57700000.0
2008-04-18 05:05:00,75.645,75.674,75.645,75.674,109300000.0
2008-04-18 05:06:00,75.662,75.671,75.651,75.667,22720000.0
2008-04-18 05:07:00,75.649,75.67,75.649,75.651,61720000.0
2008-04-18 05:08:00,75.655,75.655,75.641,75.641,106060000.0
2008-04-18 05:09:00,75.668,75.668,75.668,75.668,2440000.0
2008-04-18 05:10:00,75.656,75.679,75.656,75.679,7890000.0
2008-04-18 05:11:00,75.656,75.679,75.656,75.675,103070000.0
2008-04-18 05:12:00,75.7,75.702,75.677,75.682,24870000.0
2008-04-18 05:13:00,75.674,75.686,75.671,75.671,77090000.0
2008-04-18 05:14:00,75.676,75.681,75.675,75.68,153900000.0
2008-04-18 05:15:00,75.713,75.713,75.673,75.673,114240000.0
2008-04-18 05:16:00,75.674,75.692,75.657,75.662,64710000.0
2008-04-18 05:17:00,75.67,75.682,75.655,75.676,92730000.0
2008-04-18 05:18:00,75.671,75.671,75.653,75.653,5680000.0
2008-04-18 05:19:00,75.637,75.637,75.637,75.637,1320000.0
2008-04-18 05:20:00,75.646,75.646,75.64,75.64,107710000.0
2008-04-18 05:21:00,75.667,75.667,75.657,75.657,4130000.0
2008-04-18 05:24:00,75.68,75.68,75.647,75.666,103920000.0
2008-04-18 05:25:00,75.627,75.655,75.623,75.655,12050000.0
2008-04-18 05:26:00,75.623,75.661,75.623,75.653,74250000.0
2008-04-18 05:27:00,75.66,75.66,75.633,75.642,161240000.0
2008-04-18 05:28:00,75.628,75.632,75.626,75.628,101750000.0
2008-04-18 05:29:00,75.636,75.638,75.631,75.631,58760000.0
2008-04-18 05:30:00,75.657,75.667,75.647,75.665,101280000.0
2008-04-18 05:31:00,75.678,75.678,75.678,75.678,1500000.0
2008-04-18 05:32:00,75.65,75.68,75.65,75.675,59940000.0
2008-04-18 05:33:00,75.679,75.679,75.656,75.676,105730000.0
2008-04-18 05:34:00,75.645,75.661,75.645,75.661,6210000.0
2008-04-18 05:35:00,75.628,75.629,75.626,75.627,107440000.0
2008-04-18 05:36:00,75.646,75.646,75.63,75.643,12580000.0
2008-04-18 05:37:00,75.627,75.656,75.627,75.646,20480000.0
2008-04-18 05:38:00,75.628,75.658,75.628,75.654,166550000.0
2008-04-18 05:39:00,75.657,75.662,75.656,75.66,102340000.0
2008-04-18 05:40:00,75.617,75.627,75.617,75.626,52240000.0
2008-04-18 05:41:00,75.643,75.675,75.635,75.675,102870000.0
2008-04-18 05:42:00,75.677,75.677,75.658,75.66,15770000.0
2008-04-18 05:43:00,75.65,75.65,75.65,75.65,1690000.0
2008-04-18 05:44:00,75.644,75.66,75.628,75.656,83110000.0
2008-04-18 05:45:00,75.674,75.674,75.628,75.665,95560000.0
2008-04-18 05:46:00,75.653,75.669,75.635,75.635,101200000.0
2008-04-18 05:47:00,75.641,75.657,75.626,75.628,126000000.0
2008-04-18 05:48:00,75.647,75.661,75.631,75.661,111080000.0
2008-04-18 05:49:00,75.659,75.668,75.659,75.666,120360000.0
2008-04-18 05:50:00,75.658,75.66,75.654,75.66,147200000.0
2008-04-18 05:51:00,75.663,75.663,75.628,75.63,101690000.0
2008-04-18 05:52:00,75.623,75.659,75.623,75.655,78100000.0
2008-04-18 05:53:00,75.619,75.641,75.613,75.618,158350000.0
2008-04-18 05:54:00,75.641,75.641,75.584,75.623,103960000.0
2008-04-18 05:55:00,75.599,75.63,75.598,75.624,59390000.0
2008-04-18 05:56:00,75.632,75.632,75.593,75.599,100400000.0
2008-04-18 05:57:00,75.623,75.628,75.607,75.612,20860000.0
2008-04-18 05:58:00,75.643,75.643,75.606,75.61,57860000.0
2008-04-18 05:59:00,75.646,75.654,75.624,75.648,49090000.0
2008-04-18 06:00:00,75.663,75.663,75.653,75.659,50890000.0
2008-04-18 06:01:00,75.63,75.662,75.626,75.626,62200000.0
2008-04-18 06:02:00,75.635,75.66,75.635,75.657,112080000.0
2008-04-18 06:03:00,75.661,75.671,75.644,75.652,81350000.0
2008-04-18 06:04:00,75.656,75.656,75.643,75.643,94290000.0
2008-04-18 06:05:00,75.653,75.683,75.653,75.663,108310000.0
2008-04-18 06:06:00,75.675,75.684,75.659,75.684,123310000.0
2008-04-18 06:07:00,75.673,75.703,75.672,75.672,122980000.0
2008-04-18 06:08:00,75.662,75.681,75.66,75.66,122210000.0
2008-04-18 06:09:00,75.688,75.69,75.684,75.69,132660000.0
2008-04-18 06:12:00,75.681,75.681,75.655,75.663,140850000.0
2008-04-18 06:13:00,75.649,75.668,75.634,75.662,92590000.0
2008-04-18 06:14:00,75.636,75.652,75.627,75.646,60940000.0
2008-04-18 06:15:00,75.665,75.665,75.636,75.663,98770000.0
2008-04-18 06:16:00,75.634,75.659,75.634,75.645,9430000.0
2008-04-18 06:17:00,75.636,75.672,75.636,75.672,80130000.0
2008-04-18 06:18:00,75.672,75.672,75.647,75.667,65820000.0
2008-04-18 06:19:00,75.677,75.677,75.641,75.641,62290000.0
2008-04-18 06:20:00,75.65,75.659,75.634,75.634,96330000.0
2008-04-18 06:21:00,75.658,75.671,75.644,75.649,54500000.0
2008-04-18 06:23:00,75.662,75.682,75.654,75.673,41670000.0
2008-04-18 06:24:00,75.685,75.686,75.68,75.686,43140000.0
2008-04-18 06:25:00,75.656,75.656,75.65,75.65,56710000.0
2008-04-18 06:26:00,75.666,75.69,75.666,75.687,102450000.0
2008-04-18 06:27:00,75.699,75.699,75.697,75.698,76920000.0
2008-04-18 06:28:00,75.649,75.65,75.647,75.649,92510000.0
2008-04-18 06:29:00,75.663,75.69,75.659,75.664,99840000.0
2008-04-18 06:30:00,75.697,75.697,75.688,75.688,116860000.0
2008-04-18 06:31:00,75.698,75.701,75.696,75.697,99020000.0
2008-04-18 06:32:00,75.688,75.692,75.686,75.686,119330000.0
2008-04-18 06:33:00,75.688,75.69,75.684,75.69,128820000.0
2008-04-18 06:34:00,75.692,75.692,75.654,75.691,99220000.0
2008-04-18 06:36:00,75.693,75.701,75.678,75.68,158200000.0
2008-04-18 06:37:00,75.69,75.713,75.685,75.713,119640000.0
2008-04-18 06:38:00,75.704,75.713,75.684,75.697,58700000.0
2008-04-18 06:39:00,75.712,75.712,75.691,75.691,107090000.0
2008-04-18 06:40:00,75.694,75.702,75.687,75.702,12200000.0
2008-04-18 06:41:00,75.68,75.702,75.658,75.665,165830000.0
2008-04-18 06:42:00,75.674,75.69,75.655,75.667,113750000.0
2008-04-18 06:43:00,75.663,75.694,75.663,75.678,65790000.0
2008-04-18 06:44:00,75.672,75.691,75.662,75.662,102840000.0
2008-04-18 06:45:00,75.704,75.704,75.672,75.672,6580000.0
2008-04-18 06:46:00,75.671,75.694,75.671,75.694,121490000.0
2008-04-18 06:47:00,75.676,75.681,75.676,75.679,60330000.0
2008-04-18 06:48:00,75.693,75.693,75.672,75.676,106190000.0
2008-04-18 06:49:00,75.693,75.697,75.679,75.679,11830000.0
2008-04-18 06:50:00,75.676,75.678,75.672,75.677,63450000.0
2008-04-18 06:51:00,75.704,75.704,75.673,75.682,113010000.0
2008-04-18 06:52:00,75.687,75.7,75.684,75.69,21650000.0
2008-04-18 06:53:00,75.683,75.696,75.682,75.696,107370000.0
2008-04-18 06:54:00,75.709,75.709,75.708,75.708,3380000.0
2008-04-18 06:56:00,75.69,75.701,75.684,75.695,92930000.0
2008-04-18 06:57:00,75.709,75.709,75.687,75.702,13420000.0
2008-04-18 06:58:00,75.712,75.712,75.683,75.683,116410000.0
2008-04-18 06:59:00,75.69,75.709,75.686,75.696,66200000.0
2008-04-18 07:00:00,75.714,75.731,75.698,75.709,124430000.0
2008-04-18 07:01:00,75.724,75.724,75.686,75.692,89450000.0
2008-04-18 07:02:00,75.712,75.712,75.684,75.691,98220000.0
2008-04-18 07:03:00,75.701,75.701,75.664,75.677,54350000.0
2008-04-18 07:04:00,75.683,75.683,75.67,75.67,42570000.0
2008-04-18 07:05:00,75.677,75.699,75.672,75.681,28600000.0
2008-04-18 07:06:00,75.699,75.707,75.699,75.7,53010000.0
2008-04-18 07:07:00,75.703,75.703,75.681,75.681,29350000.0
2008-04-18 07:08:00,75.671,75.7,75.671,75.688,39160000.0
2008-04-18 07:09:00,75.696,75.7,75.676,75.699,44410000.0
2008-04-18 07:10:00,75.681,75.699,75.671,75.689,83450000.0
2008-04-18 07:11:00,75.681,75.713,75.681,75.713,100720000.0
2008-04-18 07:12:00,75.709,75.71,75.705,75.706,73890000.0
2008-04-18 07:13:00,75.712,75.712,75.689,75.707,73500000.0
2008-04-18 07:14:00,75.7,75.711,75.693,75.693,118200000.0
2008-04-18 07:15:00,75.7,75.711,75.693,75.699,108560000.0
2008-04-18 07:16:00,75.692,75.715,75.692,75.715,147230000.0
2008-04-18 07:17:00,75.708,75.71,75.705,75.709,113930000.0
2008-04-18 07:18:00,75.711,75.711,75.674,75.697,106300000.0
2008-04-18 07:19:00,75.683,75.7,75.678,75.689,68480000.0
2008-04-18 07:20:00,75.679,75.703,75.675,75.703,90590000.0
2008-04-18 07:21:00,75.696,75.703,75.672,75.672,72240000.0
2008-04-18 07:22:00,75.688,75.691,75.687,75.688,92610000.0
2008-04-18 07:24:00,75.698,75.699,75.695,75.698,48250000.0
2008-04-18 07:26:00,75.696,75.701,75.686,75.696,79770000.0
2008-04-18 07:27:00,75.692,75.702,75.682,75.697,117290000.0
2008-04-18 07:28:00,75.672,75.702,75.672,75.687,92830000.0
2008-04-18 07:29:00,75.677,75.7,75.665,75.689,101430000.0
2008-04-18 07:30:00,75.69,75.69,75.659,75.676,86380000.0
2008-04-18 07:31:00,75.643,75.677,75.636,75.672,82630000.0
2008-04-18 07:32:00,75.689,75.69,75.686,75.687,56530000.0
2008-04-18 07:33:00,75.694,75.694,75.682,75.682,50210000.0
2008-04-18 07:34:00,75.684,75.684,75.653,75.653,62690000.0
2008-04-18 07:35:00,75.659,75.682,75.655,75.674,97710000.0
2008-04-18 07:36:00,75.696,75.696,75.69,75.69,74680000.0
2008-04-18 07:37:00,75.67,75.694,75.665,75.694,75120000.0
2008-04-18 07:38:00,75.661,75.691,75.661,75.671,69640000.0
2008-04-18 07:39:00,75.699,75.711,75.687,75.707,67500000.0
2008-04-18 07:40:00,75.685,75.729,75.685,75.714,69250000.0
2008-04-18 07:41:00,75.709,75.715,75.709,75.709,38450000.0
2008-04-18 07:42:00,75.744,75.744,75.716,75.718,78060000.0
2008-04-18 07:43:00,75.745,75.747,75.739,75.747,114840000.0
2008-04-18 07:44:00,75.711,75.746,75.711,75.744,74470000.0
2008-04-18 07:45:00,75.752,75.752,75.716,75.741,66690000.0
2008-04-18 07:46:00,75.713,75.747,75.713,75.747,64510000.0
2008-04-18 07:47:00,75.725,75.725,75.713,75.719,98340000.0
2008-04-18 07:48:00,75.752,75.752,75.719,75.721,58150000.0
2008-04-18 07:49:00,75.707,75.723,75.702,75.723,48340000.0
2008-04-18 07:50:00,75.692,75.721,75.692,75.715,40620000.0
2008-04-18 07:51:00,75.723,75.723,75.692,75.692,43290000.0
2008-04-18 07:52:00,75.703,75.732,75.703,75.71,56450000.0
2008-04-18 07:53:00,75.725,75.743,75.725,75.743,110890000.0
2008-04-18 07:54:00,75.762,75.762,75.723,75.723,74980000.0
2008-04-18 07:55:00,75.729,75.75,75.725,75.746,89190000.0
2008-04-18 07:57:00,75.75,75.75,75.717,75.747,108650000.0
2008-04-18 07:58:00,75.73,75.751,75.726,75.751,92110000.0
2008-04-18 07:59:00,75.75,75.771,75.729,75.738,113400000.0
2008-04-18 08:00:00,75.756,75.756,75.712,75.724,124600000.0
2008-04-18 08:01:00,75.706,75.735,75.673,75.675,94000000.0
2008-04-18 08:02:00,75.682,75.719,75.679,75.688,77110000.0
2008-04-18 08:03:00,75.696,75.709,75.658,75.698,134980000.0
2008-04-18 08:04:00,75.69,75.716,75.683,75.716,92540000.0
2008-04-18 08:05:00,75.7,75.734,75.697,75.724,55240000.0
2008-04-18 08:06:00,75.76,75.76,75.685,75.685,89760000.0
2008-04-18 08:07:00,75.701,75.718,75.691,75.715,11080000.0
2008-04-18 08:08:00,75.71,75.731,75.696,75.702,140370000.0
2008-04-18 08:09:00,75.717,75.718,75.685,75.692,89630000.0
2008-04-18 08:10:00,75.715,75.715,75.689,75.707,51770000.0
2008-04-18 08:11:00,75.698,75.715,75.682,75.682,89810000.0
2008-04-18 08:12:00,75.699,75.709,75.693,75.701,18040000.0
2008-04-18 08:13:00,75.724,75.724,75.693,75.693,86510000.0
2008-04-18 08:14:00,75.708,75.708,75.684,75.684,88610000.0
2008-04-18 08:15:00,75.709,75.72,75.686,75.692,108260000.0
2008-04-18 08:16:00,75.698,75.712,75.685,75.697,97580000.0
2008-04-18 08:17:00,75.668,75.681,75.65,75.65,112680000.0
2008-04-18 08:18:00,75.665,75.665,75.631,75.653,118700000.0
2008-04-18 08:19:00,75.679,75.689,75.655,75.687,95960000.0
2008-04-18 08:20:00,75.665,75.7,75.665,75.695,81020000.0
2008-04-18 08:21:00,75.703,75.721,75.691,75.693,142390000.0
2008-04-18 08:22:00,75.698,75.712,75.683,75.712,88310000.0
2008-04-18 08:23:00,75.722,75.722,75.67,75.715,57490000.0
2008-04-18 08:24:00,75.683,75.707,75.676,75.689,88960000.0
2008-04-18 08:25:00,75.704,75.704,75.678,75.678,10330000.0
2008-04-18 08:26:00,75.707,75.71,75.678,75.682,65000000.0
2008-04-18 08:27:00,75.693,75.693,75.665,75.665,56420000.0
2008-04-18 08:28:00,75.67,75.701,75.667,75.681,89450000.0
2008-04-18 08:29:00,75.674,75.712,75.671,75.671,55150000.0
2008-04-18 08:30:00,75.699,75.712,75.683,75.703,49080000.0
2008-04-18 08:31:00,75.692,75.713,75.692,75.713,38250000.0
2008-04-18 08:32:00,75.678,75.698,75.673,75.673,38780000.0
2008-04-18 08:33:00,75.707,75.713,75.669,75.688,48910000.0
2008-04-18 08:34:00,75.67,75.692,75.663,75.663,97820000.0
2008-04-18 08:35:00,75.677,75.688,75.655,75.668,73900000.0
2008-04-18 08:36:00,75.682,75.682,75.639,75.665,86230000.0
2008-04-18 08:37:00,75.657,75.661,75.628,75.649,94340000.0
2008-04-18 08:38:00,75.671,75.679,75.655,75.674,110580000.0
2008-04-18 08:39:00,75.684,75.687,75.641,75.641,103560000.0
2008-04-18 08:40:00,75.653,75.68,75.653,75.667,115370000.0
2008-04-18 08:41:00,75.659,75.685,75.653,75.685,113330000.0
2008-04-18 08:42:00,75.69,75.69,75.638,75.646,88350000.0
2008-04-18 08:43:00,75.651,75.67,75.646,75.659,78650000.0
2008-04-18 08:44:00,75.67,75.692,75.665,75.686,141980000.0
2008-04-18 08:45:00,75.692,75.723,75.686,75.723,94110000.0
2008-04-18 08:46:00,75.709,75.733,75.7,75.701,51790000.0
2008-04-18 08:47:00,75.712,75.737,75.708,75.726,87320000.0
2008-04-18 08:48:00,75.739,75.742,75.714,75.731,11320000.0
2008-04-18 08:49:00,75.701,75.719,75.695,75.701,74550000.0
2008-04-18 08:50:00,75.719,75.754,75.71,75.754,119810000.0
2008-04-18 08:51:00,75.754,75.758,75.736,75.756,103180000.0
2008-04-18 08:52:00,75.737,75.749,75.719,75.749,149630000.0
2008-04-18 08:53:00,75.721,75.728,75.719,75.728,115500000.0
2008-04-18 08:54:00,75.743,75.743,75.705,75.718,97690000.0
2008-04-18 08:55:00,75.723,75.723,75.686,75.686,70130000.0
2008-04-18 08:56:00,75.694,75.74,75.694,75.715,96640000.0
2008-04-18 08:57:00,75.745,75.745,75.705,75.718,70390000.0
2008-04-18 08:58:00,75.712,75.743,75.711,75.711,89060000.0
2008-04-18 08:59:00,75.722,75.758,75.721,75.728,73580000.0
2008-04-18 09:00:00,75.741,75.768,75.725,75.754,37890000.0
2008-04-18 09:01:00,75.723,75.752,75.723,75.752,54650000.0
2008-04-18 09:02:00,75.746,75.762,75.733,75.741,71100000.0
2008-04-18 09:03:00,75.765,75.765,75.744,75.746,122750000.0
2008-04-18 09:04:00,75.737,75.749,75.724,75.731,84850000.0
2008-04-18 09:05:00,75.749,75.772,75.747,75.758,99190000.0
2008-04-18 09:06:00,75.752,75.767,75.728,75.767,79900000.0
2008-04-18 09:07:00,75.739,75.765,75.721,75.724,87690000.0
2008-04-18 09:08:00,75.726,75.742,75.699,75.742,60740000.0
2008-04-18 09:09:00,75.753,75.753,75.727,75.73,50670000.0
2008-04-18 09:10:00,75.722,75.743,75.722,75.722,60950000.0
2008-04-18 09:11:00,75.728,75.73,75.727,75.728,98700000.0
2008-04-18 09:12:00,75.743,75.743,75.725,75.728,64510000.0
2008-04-18 09:13:00,75.737,75.752,75.728,75.728,76090000.0
2008-04-18 09:14:00,75.722,75.722,75.706,75.717,65860000.0
2008-04-18 09:15:00,75.719,75.746,75.706,75.746,76450000.0
2008-04-18 09:16:00,75.734,75.734,75.691,75.693,76340000.0
2008-04-18 09:17:00,75.713,75.719,75.686,75.69,41540000.0
2008-04-18 09:18:00,75.712,75.729,75.686,75.711,82580000.0
2008-04-18 09:19:00,75.726,75.76,75.72,75.737,121000000.0
2008-04-18 09:20:00,75.754,75.76,75.738,75.741,80090000.0
2008-04-18 09:21:00,75.763,75.763,75.734,75.734,68990000.0
2008-04-18 09:22:00,75.723,75.741,75.717,75.722,55190000.0
2008-04-18 09:23:00,75.736,75.741,75.725,75.737,91040000.0
2008-04-18 09:24:00,75.743,75.743,75.717,75.717,56460000.0
2008-04-18 09:25:00,75.704,75.725,75.704,75.717,53210000.0
2008-04-18 09:26:00,75.692,75.71,75.684,75.688,41780000.0
2008-04-18 09:27:00,75.717,75.725,75.705,75.725,37410000.0
2008-04-18 09:28:00,75.715,75.722,75.704,75.709,51230000.0
2008-04-18 09:29:00,75.72,75.732,75.709,75.719,107980000.0
2008-04-18 09:30:00,75.744,75.744,75.708,75.72,71160000.0
2008-04-18 09:31:00,75.73,75.734,75.717,75.734,94970000.0
2008-04-18 09:32:00,75.723,75.741,75.723,75.729,89870000.0
2008-04-18 09:33:00,75.745,75.745,75.712,75.72,112510000.0
2008-04-18 09:34:00,75.713,75.723,75.713,75.723,97500000.0
2008-04-18 09:35:00,75.745,75.745,75.726,75.728,110630000.0
2008-04-18 09:36:00,75.742,75.742,75.713,75.721,120480000.0
2008-04-18 09:37:00,75.71,75.717,75.71,75.717,87460000.0
2008-04-18 09:38:00,75.75,75.789,75.737,75.764,73900000.0
2008-04-18 09:39:00,75.793,75.795,75.782,75.782,131390000.0
2008-04-18 09:40:00,75.771,75.816,75.771,75.798,92090000.0
2008-04-18 09:41:00,75.808,75.823,75.794,75.794,53640000.0
2008-04-18 09:42:00,75.804,75.804,75.782,75.782,89520000.0
2008-04-18 09:43:00,75.799,75.799,75.798,75.798,3940000.0
2008-04-18 09:44:00,75.789,75.804,75.768,75.804,86780000.0
2008-04-18 09:45:00,75.822,75.822,75.769,75.782,101060000.0
2008-04-18 09:46:00,75.772,75.797,75.772,75.786,103820000.0
2008-04-18 09:47:00,75.782,75.795,75.782,75.795,109110000.0
2008-04-18 09:48:00,75.801,75.801,75.775,75.796,120330000.0
2008-04-18 09:49:00,75.808,75.809,75.781,75.791,91640000.0
2008-04-18 09:50:00,75.778,75.784,75.771,75.784,82700000.0
2008-04-18 09:51:00,75.825,75.827,75.797,75.811,135080000.0
2008-04-18 09:52:00,75.803,75.84,75.803,75.827,85620000.0
2008-04-18 09:53:00,75.842,75.842,75.812,75.812,52850000.0
2008-04-18 09:54:00,75.835,75.84,75.814,75.827,92220000.0
2008-04-18 09:55:00,75.844,75.844,75.821,75.842,13370000.0
2008-04-18 09:56:00,75.834,75.834,75.806,75.811,87990000.0
2008-04-18 09:57:00,75.829,75.841,75.794,75.841,80860000.0
2008-04-18 09:58:00,75.833,75.842,75.823,75.834,99310000.0
2008-04-18 09:59:00,75.809,75.832,75.806,75.832,69420000.0
2008-04-18 10:00:00,75.824,75.841,75.814,75.814,101940000.0
2008-04-18 10:01:00,75.836,75.836,75.808,75.81,67070000.0
2008-04-18 10:02:00,75.814,75.814,75.795,75.814,76500000.0
2008-04-18 10:03:00,75.822,75.826,75.789,75.804,86860000.0
2008-04-18 10:04:00,75.794,75.827,75.794,75.817,83670000.0
2008-04-18 10:05:00,75.833,75.851,75.825,75.83,74520000.0
2008-04-18 10:06:00,75.844,75.845,75.824,75.845,85330000.0
2008-04-18 10:07:00,75.819,75.828,75.819,75.827,79510000.0
2008-04-18 10:08:00,75.825,75.84,75.818,75.82,83100000.0
2008-04-18 10:09:00,75.811,75.853,75.811,75.853,70960000.0
2008-04-18 10:10:00,75.851,75.862,75.837,75.853,95230000.0
2008-04-18 10:11:00,75.845,75.862,75.838,75.847,102150000.0
2008-04-18 10:12:00,75.846,75.86,75.822,75.822,112190000.0
2008-04-18 10:13:00,75.832,75.852,75.826,75.849,92600000.0
2008-04-18 10:14:00,75.817,75.848,75.813,75.836,64720000.0
2008-04-18 10:15:00,75.846,75.846,75.804,75.804,90580000.0
2008-04-18 10:16:00,75.812,75.842,75.81,75.836,96720000.0
2008-04-18 10:17:00,75.82,75.842,75.804,75.811,61110000.0
2008-04-18 10:18:00,75.832,75.832,75.804,75.829,26670000.0
2008-04-18 10:19:00,75.791,75.804,75.772,75.772,69570000.0
2008-04-18 10:20:00,75.761,75.8,75.761,75.788,57060000.0
2008-04-18 10:21:00,75.813,75.82,75.785,75.808,97260000.0
2008-04-18 10:22:00,75.769,75.789,75.753,75.753,105310000.0
2008-04-18 10:23:00,75.764,75.791,75.764,75.791,79060000.0
2008-04-18 10:24:00,75.787,75.814,75.776,75.814,56270000.0
2008-04-18 10:25:00,75.788,75.817,75.777,75.801,67450000.0
2008-04-18 10:26:00,75.78,75.799,75.775,75.798,103610000.0
2008-04-18 10:27:00,75.795,75.795,75.773,75.773,61490000.0
2008-04-18 10:28:00,75.765,75.795,75.765,75.795,47050000.0
2008-04-18 10:29:00,75.785,75.789,75.739,75.742,74110000.0
2008-04-18 10:30:00,75.751,75.751,75.699,75.702,51000000.0
2008-04-18 10:31:00,75.717,75.764,75.713,75.763,69680000.0
2008-04-18 10:32:00,75.771,75.771,75.724,75.734,69960000.0
2008-04-18 10:33:00,75.754,75.761,75.732,75.747,40680000.0
2008-04-18 10:34:00,75.736,75.763,75.72,75.72,68480000.0
2008-04-18 10:35:00,75.746,75.746,75.728,75.728,55300000.0
2008-04-18 10:36:00,75.762,75.762,75.722,75.73,41220000.0
2008-04-18 10:37:00,75.738,75.752,75.723,75.726,47570000.0
2008-04-18 10:38:00,75.754,75.763,75.732,75.749,89900000.0
2008-04-18 10:39:00,75.754,75.754,75.732,75.742,92840000.0
2008-04-18 10:40:00,75.763,75.768,75.736,75.741,133320000.0
2008-04-18 10:41:00,75.729,75.751,75.716,75.738,77570000.0
2008-04-18 10:42:00,75.733,75.733,75.699,75.699,67530000.0
2008-04-18 10:43:00,75.715,75.742,75.713,75.713,35150000.0
2008-04-18 10:44:00,75.721,75.74,75.713,75.713,49500000.0
2008-04-18 10:45:00,75.74,75.74,75.702,75.702,51800000.0
2008-04-18 10:46:00,75.724,75.724,75.708,75.708,130180000.0
2008-04-18 10:47:00,75.733,75.733,75.714,75.719,61850000.0
2008-04-18 10:48:00,75.738,75.754,75.726,75.754,35360000.0
2008-04-18 10:49:00,75.741,75.741,75.715,75.73,33790000.0
2008-04-18 10:50:00,75.72,75.728,75.72,75.728,27090000.0
2008-04-18 10:51:00,75.746,75.746,75.713,75.736,61100000.0
2008-04-18 10:52:00,75.718,75.741,75.713,75.728,56010000.0
2008-04-18 10:53:00,75.718,75.721,75.707,75.709,110820000.0
2008-04-18 10:54:00,75.735,75.748,75.714,75.745,121900000.0
2008-04-18 10:55:00,75.717,75.748,75.702,75.748,67780000.0
2008-04-18 10:56:00,75.728,75.741,75.727,75.731,114740000.0
2008-04-18 10:57:00,75.749,75.762,75.745,75.745,103270000.0
2008-04-18 10:58:00,75.748,75.761,75.733,75.733,104160000.0
2008-04-18 10:59:00,75.724,75.746,75.718,75.734,45980000.0
2008-04-18 11:00:00,75.763,75.763,75.714,75.714,40550000.0
2008-04-18 11:01:00,75.707,75.758,75.707,75.722,29890000.0
2008-04-18 11:02:00,75.748,75.781,75.733,75.781,44210000.0
2008-04-18 11:03:00,75.808,75.808,75.768,75.773,25260000.0
2008-04-18 11:04:00,75.768,75.826,75.768,75.806,36740000.0
2008-04-18 11:05:00,75.838,75.853,75.81,75.815,44790000.0
2008-04-18 11:06:00,75.833,75.833,75.787,75.821,86040000.0
2008-04-18 11:07:00,75.808,75.821,75.788,75.8,99560000.0
2008-04-18 11:08:00,75.792,75.837,75.785,75.821,66810000.0
2008-04-18 11:09:00,75.859,75.875,75.84,75.858,73000000.0
2008-04-18 11:10:00,75.876,75.911,75.871,75.875,120690000.0
2008-04-18 11:11:00,75.872,75.897,75.865,75.872,112330000.0
2008-04-18 11:12:00,75.896,75.915,75.859,75.913,167150000.0
2008-04-18 11:13:00,75.883,75.898,75.867,75.89,121310000.0
2008-04-18 11:14:00,75.882,75.887,75.88,75.886,106550000.0
2008-04-18 11:15:00,75.886,75.886,75.853,75.853,69700000.0
2008-04-18 11:16:00,75.867,75.91,75.867,75.897,99230000.0
2008-04-18 11:17:00,75.897,75.929,75.888,75.911,70650000.0
2008-04-18 11:18:00,75.922,75.922,75.87,75.873,80430000.0
2008-04-18 11:19:00,75.865,75.92,75.865,75.92,77500000.0
2008-04-18 11:20:00,75.917,75.941,75.91,75.911,39620000.0
2008-04-18 11:21:00,75.933,75.933,75.895,75.91,57430000.0
2008-04-18 11:22:00,75.903,75.927,75.89,75.91,74690000.0
2008-04-18 11:23:00,75.93,75.976,75.93,75.968,118430000.0
2008-04-18 11:24:00,75.973,75.981,75.935,75.935,96630000.0
2008-04-18 11:25:00,75.939,75.961,75.914,75.914,97070000.0
2008-04-18 11:26:00,75.92,75.96,75.916,75.943,78540000.0
2008-04-18 11:27:00,75.956,75.956,75.935,75.952,90710000.0
2008-04-18 11:28:00,75.933,75.948,75.916,75.942,57410000.0
2008-04-18 11:29:00,75.929,75.939,75.913,75.92,51930000.0
2008-04-18 11:30:00,75.947,75.953,75.922,75.922,63510000.0
2008-04-18 11:31:00,75.909,75.917,75.893,75.893,95740000.0
2008-04-18 11:32:00,75.898,75.922,75.888,75.9,68380000.0
2008-04-18 11:33:00,75.909,75.921,75.897,75.91,72700000.0
2008-04-18 11:34:00,75.896,75.9,75.875,75.897,67920000.0
2008-04-18 11:35:00,75.893,75.907,75.871,75.899,69760000.0
2008-04-18 11:36:00,75.894,75.894,75.877,75.88,74930000.0
2008-04-18 11:37:00,75.89,75.911,75.885,75.891,43840000.0
2008-04-18 11:38:00,75.899,75.913,75.884,75.898,74360000.0
2008-04-18 11:39:00,75.919,75.934,75.899,75.934,111980000.0
2008-04-18 11:40:00,75.928,75.93,75.926,75.927,76110000.0
2008-04-18 11:41:00,75.935,75.941,75.918,75.935,70030000.0
2008-04-18 11:42:00,75.948,75.956,75.916,75.956,61490000.0
2008-04-18 11:43:00,75.949,75.951,75.929,75.941,92550000.0
2008-04-18 11:44:00,75.967,75.979,75.937,75.953,61140000.0
2008-04-18 11:45:00,75.983,75.988,75.956,75.966,55230000.0
2008-04-18 11:46:00,75.972,75.983,75.93,75.93,36720000.0
2008-04-18 11:47:00,75.946,75.958,75.922,75.932,41720000.0
2008-04-18 11:48:00,75.948,75.963,75.937,75.963,52290000.0
2008-04-18 11:49:00,75.936,75.936,75.893,75.908,95670000.0
2008-04-18 11:50:00,75.92,75.954,75.92,75.954,77740000.0
2008-04-18 11:51:00,75.954,75.957,75.908,75.926,84160000.0
2008-04-18 11:52:00,75.909,75.942,75.906,75.936,92800000.0
2008-04-18 11:53:00,75.901,75.921,75.885,75.913,102500000.0
2008-04-18 11:54:00,75.914,75.918,75.874,75.874,98890000.0
2008-04-18 11:55:00,75.877,75.907,75.859,75.883,116690000.0
2008-04-18 11:56:00,75.868,75.886,75.849,75.872,129120000.0
2008-04-18 11:57:00,75.897,75.909,75.867,75.867,89690000.0
2008-04-18 11:58:00,75.876,75.879,75.837,75.853,74040000.0
2008-04-18 11:59:00,75.861,75.913,75.861,75.913,130790000.0
2008-04-18 12:00:00,75.907,75.952,75.893,75.926,93330000.0
2008-04-18 12:01:00,75.933,75.943,75.913,75.913,53310000.0
2008-04-18 12:02:00,75.918,75.93,75.903,75.903,87930000.0
2008-04-18 12:03:00,75.908,75.908,75.866,75.868,12770000.0
2008-04-18 12:04:00,75.888,75.913,75.859,75.913,66190000.0
2008-04-18 12:05:00,75.899,75.908,75.869,75.878,43560000.0
2008-04-18 12:06:00,75.904,75.904,75.867,75.878,81980000.0
2008-04-18 12:07:00,75.91,75.944,75.893,75.929,108140000.0
2008-04-18 12:08:00,75.94,75.956,75.917,75.946,76030000.0
2008-04-18 12:09:00,75.966,75.98,75.934,75.953,63210000.0
2008-04-18 12:10:00,75.959,75.984,75.938,75.984,57560000.0
2008-04-18 12:11:00,75.962,75.981,75.948,75.951,91910000.0
2008-04-18 12:12:00,75.975,75.975,75.936,75.949,53460000.0
2008-04-18 12:13:00,75.962,75.993,75.952,75.993,50280000.0
2008-04-18 12:14:00,75.982,75.982,75.939,75.953,37130000.0
2008-04-18 12:15:00,75.972,75.999,75.963,75.98,37060000.0
2008-04-18 12:16:00,76.0,76.019,75.977,75.989,56520000.0
2008-04-18 12:17:00,75.986,76.023,75.986,76.016,99180000.0
2008-04-18 12:18:00,76.005,76.005,75.959,75.963,71760000.0
2008-04-18 12:19:00,75.997,76.022,75.976,76.022,81970000.0
2008-04-18 12:20:00,76.019,76.027,75.995,75.995,83470000.0
2008-04-18 12:21:00,76.026,76.026,75.987,75.987,101910000.0
2008-04-18 12:22:00,76.004,76.016,75.991,75.991,103330000.0
2008-04-18 12:23:00,76.026,76.026,75.988,75.99,107320000.0
2008-04-18 12:24:00,76.012,76.012,75.975,75.987,119670000.0
2008-04-18 12:25:00,76.004,76.01,75.968,75.981,89830000.0
2008-04-18 12:26:00,75.969,75.986,75.945,75.968,69050000.0
2008-04-18 12:27:00,75.96,75.984,75.932,75.934,145040000.0
2008-04-18 12:28:00,75.919,75.941,75.903,75.903,104630000.0
2008-04-18 12:29:00,75.908,75.937,75.886,75.886,55770000.0
2008-04-18 12:30:00,75.908,76.002,75.809,75.98,92380000.0
2008-04-18 12:31:00,75.984,76.07,75.984,76.068,12020000.0
2008-04-18 12:32:00,76.086,76.175,76.086,76.142,39040000.0
2008-04-18 12:33:00,76.189,76.273,76.159,76.218,42760000.0
2008-04-18 12:34:00,76.194,76.246,76.159,76.188,50520000.0
2008-04-18 12:35:00,76.219,76.235,76.188,76.194,105000000.0
2008-04-18 12:36:00,76.217,76.295,76.21,76.292,68650000.0
2008-04-18 12:37:00,76.289,76.373,76.274,76.304,87830000.0
2008-04-18 12:38:00,76.328,76.337,76.297,76.3,93380000.0
2008-04-18 12:39:00,76.32,76.325,76.277,76.277,113910000.0
2008-04-18 12:40:00,76.265,76.305,76.265,76.295,91530000.0
2008-04-18 12:41:00,76.302,76.319,76.234,76.266,105380000.0
2008-04-18 12:42:00,76.288,76.296,76.265,76.265,126430000.0
2008-04-18 12:43:00,76.273,76.316,76.257,76.282,93040000.0
2008-04-18 12:44:00,76.244,76.283,76.239,76.239,75020000.0
2008-04-18 12:45:00,76.235,76.304,76.235,76.286,134200000.0
2008-04-18 12:46:00,76.295,76.324,76.285,76.31,95160000.0
2008-04-18 12:47:00,76.317,76.341,76.278,76.311,56350000.0
2008-04-18 12:48:00,76.305,76.309,76.265,76.303,86790000.0
2008-04-18 12:49:00,76.265,76.307,76.264,76.284,15890000.0
2008-04-18 12:50:00,76.297,76.297,76.2,76.201,21450000.0
2008-04-18 12:51:00,76.231,76.231,76.182,76.182,95180000.0
2008-04-18 12:52:00,76.209,76.229,76.186,76.186,70850000.0
2008-04-18 12:53:00,76.189,76.212,76.17,76.193,80070000.0
2008-04-18 12:54:00,76.194,76.224,76.166,76.188,101050000.0
2008-04-18 12:55:00,76.165,76.186,76.152,76.152,110940000.0
2008-04-18 12:56:00,76.177,76.195,76.149,76.167,53040000.0
2008-04-18 12:57:00,76.202,76.209,76.162,76.18,94220000.0
2008-04-18 12:58:00,76.173,76.226,76.17,76.195,86230000.0
2008-04-18 12:59:00,76.209,76.273,76.207,76.234,105760000.0
2008-04-18 13:00:00,76.269,76.295,76.242,76.274,84390000.0
2008-04-18 13:01:00,76.28,76.32,76.28,76.303,88140000.0
2008-04-18 13:02:00,76.311,76.323,76.274,76.292,63730000.0
2008-04-18 13:03:00,76.31,76.31,76.277,76.283,70660000.0
2008-04-18 13:04:00,76.262,76.295,76.199,76.199,117540000.0
2008-04-18 13:05:00,76.223,76.251,76.187,76.232,92020000.0
2008-04-18 13:06:00,76.251,76.276,76.228,76.258,121530000.0
2008-04-18 13:07:00,76.266,76.266,76.226,76.245,125660000.0
2008-04-18 13:08:00,76.26,76.299,76.26,76.282,135230000.0
2008-04-18 13:09:00,76.294,76.3,76.269,76.271,67030000.0
2008-04-18 13:10:00,76.293,76.293,76.256,76.287,118810000.0
2008-04-18 13:11:00,76.269,76.29,76.257,76.29,67980000.0
2008-04-18 13:12:00,76.294,76.299,76.27,76.283,76930000.0
2008-04-18 13:13:00,76.27,76.288,76.256,76.269,88960000.0
2008-04-18 13:14:00,76.262,76.283,76.251,76.259,101090000.0
2008-04-18 13:15:00,76.25,76.272,76.185,76.185,62400000.0
2008-04-18 13:16:00,76.194,76.265,76.179,76.246,91350000.0
2008-04-18 13:17:00,76.263,76.294,76.251,76.259,83990000.0
2008-04-18 13:18:00,76.278,76.298,76.266,76.271,64150000.0
2008-04-18 13:19:00,76.293,76.293,76.262,76.29,100970000.0
2008-04-18 13:20:00,76.273,76.278,76.255,76.267,61320000.0
2008-04-18 13:21:00,76.281,76.281,76.246,76.251,86810000.0
2008-04-18 13:22:00,76.267,76.278,76.236,76.243,100010000.0
2008-04-18 13:23:00,76.235,76.258,76.235,76.258,105790000.0
2008-04-18 13:24:00,76.246,76.246,76.215,76.226,81310000.0
2008-04-18 13:25:00,76.225,76.269,76.225,76.251,75420000.0
2008-04-18 13:26:00,76.275,76.275,76.238,76.25,67690000.0
2008-04-18 13:27:00,76.266,76.272,76.244,76.25,78300000.0
2008-04-18 13:28:00,76.26,76.293,76.259,76.29,82590000.0
2008-04-18 13:29:00,76.284,76.287,76.266,76.287,94920000.0
2008-04-18 13:30:00,76.278,76.288,76.257,76.283,106180000.0
2008-04-18 13:31:00,76.281,76.303,76.266,76.303,84110000.0
2008-04-18 13:32:00,76.276,76.326,76.276,76.322,59090000.0
2008-04-18 13:33:00,76.323,76.354,76.309,76.312,49080000.0
2008-04-18 13:34:00,76.303,76.333,76.297,76.316,104490000.0
2008-04-18 13:35:00,76.315,76.337,76.296,76.323,130900000.0
2008-04-18 13:36:00,76.346,76.364,76.327,76.364,82400000.0
2008-04-18 13:37:00,76.333,76.372,76.333,76.372,95270000.0
2008-04-18 13:38:00,76.356,76.387,76.356,76.361,102060000.0
2008-04-18 13:39:00,76.38,76.392,76.348,76.371,104690000.0
2008-04-18 13:40:00,76.366,76.381,76.349,76.357,96520000.0
2008-04-18 13:41:00,76.371,76.408,76.371,76.373,67890000.0
2008-04-18 13:42:00,76.402,76.431,76.378,76.396,49630000.0
2008-04-18 13:43:00,76.4,76.513,76.4,76.507,51210000.0
2008-04-18 13:44:00,76.472,76.521,76.451,76.456,54530000.0
2008-04-18 13:45:00,76.478,76.502,76.459,76.463,79840000.0
2008-04-18 13:46:00,76.448,76.473,76.435,76.463,64780000.0
2008-04-18 13:47:00,76.47,76.47,76.417,76.434,93740000.0
2008-04-18 13:48:00,76.457,76.467,76.42,76.422,62150000.0
2008-04-18 13:49:00,76.445,76.454,76.414,76.454,64960000.0
2008-04-18 13:50:00,76.444,76.453,76.408,76.453,82680000.0
2008-04-18 13:51:00,76.445,76.462,76.427,76.453,75190000.0
2008-04-18 13:52:00,76.443,76.477,76.438,76.449,68240000.0
2008-04-18 13:53:00,76.471,76.54,76.464,76.513,90070000.0
2008-04-18 13:54:00,76.53,76.539,76.505,76.532,51400000.0
2008-04-18 13:55:00,76.54,76.547,76.505,76.527,39070000.0
2008-04-18 13:56:00,76.537,76.656,76.537,76.622,73590000.0
2008-04-18 13:57:00,76.655,76.729,76.644,76.724,66070000.0
2008-04-18 13:58:00,76.707,76.853,76.707,76.853,82800000.0
2008-04-18 13:59:00,76.836,76.893,76.823,76.832,41880000.0
2008-04-18 14:00:00,76.837,76.837,76.753,76.754,95220000.0
2008-04-18 14:01:00,76.765,76.81,76.759,76.763,111580000.0
2008-04-18 14:02:00,76.775,76.833,76.761,76.781,93380000.0
2008-04-18 14:03:00,76.787,76.833,76.736,76.736,47810000.0
2008-04-18 14:04:00,76.723,76.764,76.723,76.755,102890000.0
2008-04-18 14:05:00,76.738,76.738,76.672,76.68,92360000.0
2008-04-18 14:06:00,76.701,76.701,76.629,76.666,53480000.0
2008-04-18 14:07:00,76.624,76.643,76.575,76.594,50660000.0
2008-04-18 14:08:00,76.615,76.664,76.595,76.663,31010000.0
2008-04-18 14:09:00,76.643,76.648,76.597,76.597,24390000.0
2008-04-18 14:10:00,76.604,76.609,76.582,76.582,21720000.0
2008-04-18 14:11:00,76.588,76.597,76.567,76.571,55810000.0
2008-04-18 14:12:00,76.601,76.635,76.578,76.599,46640000.0
2008-04-18 14:13:00,76.613,76.664,76.599,76.644,63400000.0
2008-04-18 14:14:00,76.656,76.656,76.617,76.617,106120000.0
2008-04-18 14:15:00,76.635,76.637,76.608,76.616,43540000.0
2008-04-18 14:16:00,76.644,76.665,76.629,76.656,34310000.0
2008-04-18 14:17:00,76.667,76.697,76.652,76.671,60380000.0
2008-04-18 14:18:00,76.66,76.711,76.648,76.694,66040000.0
2008-04-18 14:19:00,76.688,76.712,76.676,76.682,95130000.0
2008-04-18 14:20:00,76.692,76.756,76.692,76.727,70410000.0
2008-04-18 14:21:00,76.727,76.827,76.716,76.81,109460000.0
2008-04-18 14:22:00,76.81,76.829,76.761,76.805,128480000.0
2008-04-18 14:23:00,76.809,76.835,76.774,76.789,48720000.0
2008-04-18 14:24:00,76.799,76.812,76.755,76.812,44690000.0
2008-04-18 14:25:00,76.778,76.804,76.75,76.778,38370000.0
2008-04-18 14:26:00,76.763,76.786,76.744,76.768,38370000.0
2008-04-18 14:27:00,76.802,76.802,76.747,76.771,37770000.0
2008-04-18 14:28:00,76.731,76.749,76.729,76.731,14280000.0
2008-04-18 14:29:00,76.718,76.735,76.681,76.684,35770000.0
2008-04-18 14:30:00,76.693,76.7,76.654,76.654,67160000.0
2008-04-18 14:31:00,76.662,76.694,76.656,76.682,40800000.0
2008-04-18 14:32:00,76.708,76.788,76.705,76.745,59970000.0
2008-04-18 14:33:00,76.766,76.793,76.741,76.767,42900000.0
2008-04-18 14:34:00,76.79,76.796,76.744,76.744,44220000.0
2008-04-18 14:35:00,76.745,76.786,76.721,76.747,70680000.0
2008-04-18 14:36:00,76.777,76.827,76.76,76.796,82560000.0
2008-04-18 14:37:00,76.79,76.831,76.771,76.815,53600000.0
2008-04-18 14:38:00,76.82,76.858,76.785,76.811,53190000.0
2008-04-18 14:39:00,76.831,76.838,76.807,76.81,33650000.0
2008-04-18 14:40:00,76.798,76.85,76.798,76.845,16230000.0
2008-04-18 14:41:00,76.884,76.924,76.859,76.883,45110000.0
2008-04-18 14:42:00,76.882,76.941,76.877,76.92,97150000.0
2008-04-18 14:43:00,76.917,76.945,76.88,76.895,31790000.0
2008-04-18 14:44:00,76.894,76.923,76.861,76.923,52480000.0
2008-04-18 14:45:00,76.889,76.92,76.876,76.886,110330000.0
2008-04-18 14:46:00,76.887,76.917,76.867,76.867,84670000.0
2008-04-18 14:47:00,76.849,76.892,76.844,76.86,31760000.0
2008-04-18 14:48:00,76.879,76.879,76.847,76.857,38320000.0
2008-04-18 14:49:00,76.871,76.89,76.832,76.833,42140000.0
2008-04-18 14:50:00,76.852,76.855,76.799,76.809,105340000.0
2008-04-18 14:51:00,76.829,76.832,76.773,76.832,76680000.0
2008-04-18 14:52:00,76.822,76.862,76.799,76.862,65640000.0
2008-04-18 14:53:00,76.837,76.89,76.837,76.89,51130000.0
2008-04-18 14:54:00,76.872,76.881,76.833,76.833,56870000.0
2008-04-18 14:55:00,76.838,76.886,76.838,76.866,103350000.0
2008-04-18 14:56:00,76.837,76.9,76.837,76.9,74540000.0
2008-04-18 14:57:00,76.89,76.898,76.852,76.852,83270000.0
2008-04-18 14:58:00,76.859,76.881,76.847,76.851,102200000.0
2008-04-18 14:59:00,76.845,76.886,76.845,76.853,131160000.0
2008-04-18 15:00:00,76.869,76.869,76.818,76.828,79850000.0
2008-04-18 15:01:00,76.804,76.835,76.775,76.798,79870000.0
2008-04-18 15:02:00,76.77,76.78,76.74,76.78,92980000.0
2008-04-18 15:03:00,76.771,76.788,76.745,76.769,77590000.0
2008-04-18 15:04:00,76.753,76.77,76.733,76.765,112150000.0
2008-04-18 15:05:00,76.747,76.747,76.71,76.718,74790000.0
2008-04-18 15:06:00,76.737,76.752,76.719,76.729,70680000.0
2008-04-18 15:07:00,76.724,76.799,76.724,76.788,89310000.0
2008-04-18 15:08:00,76.777,76.794,76.766,76.794,70630000.0
2008-04-18 15:09:00,76.797,76.806,76.782,76.782,67170000.0
2008-04-18 15:10:00,76.775,76.8,76.77,76.797,77860000.0
2008-04-18 15:11:00,76.806,76.82,76.776,76.776,86440000.0
2008-04-18 15:12:00,76.808,76.808,76.739,76.744,82280000.0
2008-04-18 15:13:00,76.733,76.768,76.722,76.73,70230000.0
2008-04-18 15:14:00,76.726,76.768,76.726,76.752,93130000.0
2008-04-18 15:15:00,76.779,76.8,76.765,76.769,100840000.0
2008-04-18 15:16:00,76.757,76.777,76.711,76.714,116940000.0
2008-04-18 15:17:00,76.697,76.72,76.681,76.707,95580000.0
2008-04-18 15:18:00,76.708,76.718,76.682,76.707,67490000.0
2008-04-18 15:19:00,76.704,76.741,76.697,76.711,82730000.0
2008-04-18 15:20:00,76.734,76.734,76.686,76.687,92370000.0
2008-04-18 15:21:00,76.728,76.734,76.699,76.732,68030000.0
2008-04-18 15:22:00,76.702,76.732,76.7,76.719,28020000.0
2008-04-18 15:23:00,76.729,76.734,76.717,76.721,65180000.0
2008-04-18 15:24:00,76.733,76.737,76.704,76.711,57190000.0
2008-04-18 15:25:00,76.73,76.73,76.698,76.701,92010000.0
2008-04-18 15:26:00,76.719,76.719,76.659,76.672,100300000.0
2008-04-18 15:27:00,76.692,76.696,76.648,76.654,78900000.0
2008-04-18 15:28:00,76.666,76.673,76.648,76.649,57420000.0
2008-04-18 15:29:00,76.643,76.699,76.643,76.699,62890000.0
2008-04-18 15:30:00,76.697,76.724,76.674,76.682,101210000.0
2008-04-18 15:31:00,76.691,76.74,76.687,76.72,61510000.0
2008-04-18 15:32:00,76.729,76.763,76.708,76.763,42970000.0
2008-04-18 15:33:00,76.753,76.753,76.709,76.743,76480000.0
2008-04-18 15:34:00,76.728,76.793,76.728,76.741,57550000.0
2008-04-18 15:35:00,76.728,76.741,76.713,76.724,68510000.0
2008-04-18 15:36:00,76.739,76.77,76.73,76.756,72690000.0
2008-04-18 15:37:00,76.716,76.733,76.698,76.707,39380000.0
2008-04-18 15:38:00,76.735,76.738,76.697,76.697,74890000.0
2008-04-18 15:39:00,76.704,76.717,76.686,76.698,56060000.0
2008-04-18 15:40:00,76.733,76.736,76.705,76.72,40540000.0
2008-04-18 15:41:00,76.728,76.752,76.725,76.73,50280000.0
2008-04-18 15:42:00,76.748,76.781,76.724,76.724,94690000.0
2008-04-18 15:43:00,76.741,76.759,76.72,76.744,99590000.0
2008-04-18 15:44:00,76.717,76.749,76.717,76.731,135600000.0
2008-04-18 15:45:00,76.747,76.773,76.732,76.732,71640000.0
2008-04-18 15:46:00,76.724,76.776,76.724,76.775,61630000.0
2008-04-18 15:47:00,76.768,76.775,76.739,76.766,32530000.0
2008-04-18 15:48:00,76.756,76.77,76.726,76.77,50350000.0
2008-04-18 15:49:00,76.749,76.769,76.738,76.743,51640000.0
2008-04-18 15:50:00,76.722,76.737,76.685,76.71,128580000.0
2008-04-18 15:51:00,76.703,76.724,76.668,76.679,59310000.0
2008-04-18 15:52:00,76.708,76.751,76.691,76.751,37280000.0
2008-04-18 15:53:00,76.765,76.81,76.763,76.763,38060000.0
2008-04-18 15:54:00,76.782,76.8,76.769,76.794,22470000.0
2008-04-18 15:55:00,76.788,76.819,76.768,76.768,68650000.0
2008-04-18 15:56:00,76.79,76.79,76.738,76.774,54690000.0
2008-04-18 15:57:00,76.742,76.771,76.734,76.747,109220000.0
2008-04-18 15:58:00,76.762,76.815,76.762,76.768,119010000.0
2008-04-18 15:59:00,76.772,76.827,76.769,76.807,70060000.0
2008-04-18 16:00:00,76.822,76.824,76.772,76.772,119950000.0
2008-04-18 16:01:00,76.752,76.762,76.72,76.762,96920000.0
2008-04-18 16:02:00,76.744,76.767,76.737,76.741,98120000.0
2008-04-18 16:03:00,76.773,76.785,76.737,76.75,52280000.0
2008-04-18 16:04:00,76.764,76.816,76.764,76.811,38290000.0
2008-04-18 16:05:00,76.803,76.832,76.791,76.791,29720000.0
2008-04-18 16:06:00,76.815,76.829,76.779,76.8,46220000.0
2008-04-18 16:07:00,76.795,76.856,76.795,76.844,32840000.0
2008-04-18 16:08:00,76.859,76.876,76.811,76.847,36280000.0
2008-04-18 16:09:00,76.83,76.83,76.779,76.798,47100000.0
2008-04-18 16:10:00,76.823,76.823,76.765,76.765,86800000.0
2008-04-18 16:11:00,76.771,76.807,76.765,76.78,106530000.0
2008-04-18 16:12:00,76.808,76.853,76.782,76.816,70250000.0
2008-04-18 16:13:00,76.807,76.838,76.796,76.826,71460000.0
2008-04-18 16:14:00,76.812,76.827,76.804,76.804,124160000.0
2008-04-18 16:15:00,76.821,76.821,76.765,76.765,107780000.0
2008-04-18 16:16:00,76.752,76.774,76.732,76.734,157270000.0
2008-04-18 16:17:00,76.726,76.775,76.726,76.773,121790000.0
2008-04-18 16:18:00,76.789,76.807,76.768,76.787,98820000.0
2008-04-18 16:19:00,76.799,76.822,76.778,76.822,67370000.0
2008-04-18 16:20:00,76.82,76.843,76.817,76.843,99610000.0
2008-04-18 16:21:00,76.846,76.857,76.822,76.853,74420000.0
2008-04-18 16:22:00,76.821,76.841,76.802,76.826,85190000.0
2008-04-18 16:23:00,76.79,76.807,76.771,76.773,75680000.0
2008-04-18 16:24:00,76.781,76.781,76.747,76.773,33480000.0
2008-04-18 16:25:00,76.808,76.827,76.781,76.8,63010000.0
2008-04-18 16:26:00,76.777,76.813,76.752,76.788,70270000.0
2008-04-18 16:27:00,76.79,76.799,76.765,76.771,119770000.0
2008-04-18 16:28:00,76.797,76.797,76.745,76.745,94200000.0
2008-04-18 16:29:00,76.714,76.741,76.695,76.741,93730000.0
2008-04-18 16:30:00,76.74,76.74,76.687,76.703,78050000.0
2008-04-18 16:31:00,76.694,76.728,76.689,76.708,78320000.0
2008-04-18 16:32:00,76.685,76.752,76.685,76.747,62550000.0
2008-04-18 16:33:00,76.745,76.771,76.72,76.746,48010000.0
2008-04-18 16:34:00,76.732,76.757,76.728,76.739,61930000.0
2008-04-18 16:35:00,76.736,76.793,76.736,76.791,102170000.0
2008-04-18 16:36:00,76.807,76.807,76.706,76.727,69560000.0
2008-04-18 16:37:00,76.733,76.77,76.727,76.742,77300000.0
2008-04-18 16:38:00,76.752,76.792,76.752,76.753,70420000.0
2008-04-18 16:39:00,76.782,76.79,76.765,76.765,67910000.0
2008-04-18 16:40:00,76.769,76.798,76.761,76.781,67710000.0
2008-04-18 16:41:00,76.76,76.796,76.753,76.796,40680000.0
2008-04-18 16:42:00,76.791,76.804,76.771,76.771,71380000.0
2008-04-18 16:43:00,76.785,76.82,76.785,76.808,114550000.0
2008-04-18 16:44:00,76.79,76.811,76.787,76.804,83450000.0
2008-04-18 16:45:00,76.812,76.812,76.776,76.78,67400000.0
2008-04-18 16:46:00,76.771,76.792,76.766,76.78,62500000.0
2008-04-18 16:47:00,76.812,76.831,76.796,76.816,96090000.0
2008-04-18 16:48:00,76.844,76.844,76.789,76.827,55590000.0
2008-04-18 16:49:00,76.791,76.822,76.791,76.798,52920000.0
2008-04-18 16:50:00,76.794,76.817,76.794,76.808,34690000.0
2008-04-18 16:51:00,76.822,76.822,76.787,76.8,43750000.0
2008-04-18 16:52:00,76.794,76.827,76.794,76.809,48330000.0
2008-04-18 16:53:00,76.824,76.824,76.793,76.824,96060000.0
2008-04-18 16:54:00,76.818,76.831,76.798,76.809,72620000.0
2008-04-18 16:55:00,76.781,76.799,76.773,76.799,88120000.0
2008-04-18 16:56:00,76.781,76.799,76.773,76.788,93250000.0
2008-04-18 16:57:00,76.778,76.798,76.767,76.794,102860000.0
2008-04-18 16:58:00,76.786,76.802,76.777,76.795,99250000.0
2008-04-18 16:59:00,76.778,76.795,76.749,76.765,116240000.0
2008-04-18 17:00:00,76.798,76.803,76.768,76.796,115080000.0
2008-04-18 17:01:00,76.798,76.882,76.798,76.839,96230000.0
2008-04-18 17:02:00,76.848,76.871,76.808,76.845,72210000.0
2008-04-18 17:03:00,76.876,76.918,76.87,76.898,145900000.0
2008-04-18 17:04:00,76.903,76.904,76.852,76.857,90310000.0
2008-04-18 17:05:00,76.844,76.903,76.84,76.891,50050000.0
2008-04-18 17:06:00,76.893,76.899,76.849,76.849,94000000.0
2008-04-18 17:07:00,76.844,76.857,76.833,76.833,10380000.0
2008-04-18 17:08:00,76.821,76.836,76.804,76.804,114360000.0
2008-04-18 17:09:00,76.83,76.832,76.804,76.804,103910000.0
2008-04-18 17:10:00,76.812,76.835,76.809,76.835,99130000.0
2008-04-18 17:11:00,76.8,76.828,76.794,76.815,49550000.0
2008-04-18 17:12:00,76.808,76.808,76.777,76.787,39490000.0
2008-04-18 17:13:00,76.783,76.808,76.78,76.782,28620000.0
2008-04-18 17:14:00,76.789,76.809,76.781,76.781,46190000.0
2008-04-18 17:15:00,76.803,76.803,76.777,76.784,26540000.0
2008-04-18 17:16:00,76.793,76.83,76.793,76.809,38600000.0
2008-04-18 17:17:00,76.818,76.818,76.777,76.777,49010000.0
2008-04-18 17:18:00,76.794,76.794,76.763,76.794,85780000.0
2008-04-18 17:19:00,76.763,76.782,76.757,76.761,94800000.0
2008-04-18 17:20:00,76.756,76.783,76.756,76.783,70830000.0
2008-04-18 17:21:00,76.782,76.791,76.762,76.77,82190000.0
2008-04-18 17:22:00,76.781,76.8,76.778,76.78,121350000.0
2008-04-18 17:23:00,76.794,76.822,76.794,76.822,110700000.0
2008-04-18 17:24:00,76.826,76.828,76.795,76.828,161720000.0
2008-04-18 17:25:00,76.835,76.835,76.82,76.82,112940000.0
2008-04-18 17:26:00,76.811,76.831,76.797,76.815,94480000.0
2008-04-18 17:27:00,76.846,76.863,76.827,76.838,61930000.0
2008-04-18 17:28:00,76.865,76.865,76.816,76.851,94040000.0
2008-04-18 17:29:00,76.854,76.917,76.854,76.911,69070000.0
2008-04-18 17:30:00,76.91,76.91,76.854,76.871,85320000.0
2008-04-18 17:31:00,76.873,76.887,76.847,76.852,75230000.0
2008-04-18 17:32:00,76.839,76.863,76.835,76.863,43810000.0
2008-04-18 17:33:00,76.87,76.87,76.828,76.839,67600000.0
2008-04-18 17:34:00,76.831,76.85,76.823,76.823,76100000.0
2008-04-18 17:35:00,76.833,76.849,76.824,76.839,122390000.0
2008-04-18 17:36:00,76.842,76.842,76.812,76.82,86330000.0
2008-04-18 17:37:00,76.848,76.86,76.827,76.854,92190000.0
2008-04-18 17:38:00,76.824,76.861,76.824,76.856,81130000.0
2008-04-18 17:39:00,76.855,76.86,76.828,76.854,85310000.0
2008-04-18 17:40:00,76.829,76.84,76.812,76.812,58750000.0
2008-04-18 17:41:00,76.821,76.825,76.792,76.792,48230000.0
2008-04-18 17:42:00,76.816,76.821,76.798,76.817,62180000.0
2008-04-18 17:43:00,76.833,76.833,76.806,76.831,96650000.0
2008-04-18 17:44:00,76.823,76.868,76.823,76.845,70560000.0
2008-04-18 17:45:00,76.868,76.876,76.846,76.874,75920000.0
2008-04-18 17:46:00,76.86,76.877,76.849,76.859,64660000.0
2008-04-18 17:47:00,76.869,76.897,76.864,76.886,74040000.0
2008-04-18 17:48:00,76.907,76.913,76.884,76.892,79610000.0
2008-04-18 17:49:00,76.88,76.893,76.871,76.893,44930000.0
2008-04-18 17:50:00,76.882,76.901,76.876,76.896,77480000.0
2008-04-18 17:51:00,76.893,76.893,76.86,76.884,114900000.0
2008-04-18 17:52:00,76.869,76.887,76.854,76.881,78600000.0
2008-04-18 17:53:00,76.839,76.858,76.832,76.857,65440000.0
2008-04-18 17:54:00,76.878,76.879,76.844,76.844,57110000.0
2008-04-18 17:55:00,76.851,76.862,76.839,76.857,91530000.0
2008-04-18 17:56:00,76.841,76.864,76.826,76.864,54740000.0
2008-04-18 17:57:00,76.858,76.905,76.843,76.889,52060000.0
2008-04-18 17:58:00,76.87,76.911,76.867,76.911,36690000.0
2008-04-18 17:59:00,76.878,76.913,76.877,76.913,38920000.0
2008-04-18 18:00:00,76.92,76.956,76.883,76.883,52250000.0
2008-04-18 18:01:00,76.89,76.908,76.874,76.887,100110000.0
2008-04-18 18:02:00,76.866,76.911,76.866,76.911,74270000.0
2008-04-18 18:03:00,76.902,76.902,76.858,76.863,84520000.0
2008-04-18 18:04:00,76.899,76.919,76.865,76.881,88490000.0
2008-04-18 18:05:00,76.899,76.961,76.899,76.95,112300000.0
2008-04-18 18:06:00,76.957,76.97,76.933,76.933,96010000.0
2008-04-18 18:07:00,76.933,76.941,76.907,76.909,112020000.0
2008-04-18 18:08:00,76.9,76.912,76.893,76.893,117670000.0
2008-04-18 18:09:00,76.915,76.919,76.884,76.9,90230000.0
2008-04-18 18:10:00,76.885,76.885,76.848,76.868,79080000.0
2008-04-18 18:11:00,76.86,76.892,76.859,76.876,131770000.0
2008-04-18 18:12:00,76.875,76.925,76.85,76.897,97040000.0
2008-04-18 18:13:00,76.862,76.89,76.854,76.887,51790000.0
2008-04-18 18:14:00,76.86,76.902,76.853,76.902,95090000.0
2008-04-18 18:15:00,76.894,76.894,76.839,76.853,12210000.0
2008-04-18 18:16:00,76.85,76.872,76.838,76.847,98500000.0
2008-04-18 18:17:00,76.855,76.855,76.823,76.823,66770000.0
2008-04-18 18:18:00,76.836,76.843,76.815,76.843,93700000.0
2008-04-18 18:19:00,76.815,76.843,76.815,76.828,77150000.0
2008-04-18 18:20:00,76.836,76.839,76.813,76.813,35210000.0
2008-04-18 18:21:00,76.844,76.844,76.817,76.834,60240000.0
2008-04-18 18:22:00,76.829,76.837,76.829,76.829,72650000.0
2008-04-18 18:23:00,76.829,76.829,76.793,76.793,117500000.0
2008-04-18 18:24:00,76.807,76.821,76.798,76.821,96280000.0
2008-04-18 18:25:00,76.839,76.89,76.816,76.89,92520000.0
2008-04-18 18:26:00,76.884,76.914,76.879,76.914,83670000.0
2008-04-18 18:27:00,76.911,76.916,76.85,76.887,79290000.0
2008-04-18 18:28:00,76.868,76.873,76.833,76.873,60560000.0
2008-04-18 18:29:00,76.887,76.893,76.871,76.886,54400000.0
2008-04-18 18:30:00,76.885,76.885,76.86,76.86,69070000.0
2008-04-18 18:31:00,76.871,76.891,76.871,76.879,101750000.0
2008-04-18 18:32:00,76.873,76.884,76.872,76.884,61930000.0
2008-04-18 18:33:00,76.893,76.893,76.853,76.869,72990000.0
2008-04-18 18:34:00,76.841,76.853,76.841,76.846,68690000.0
2008-04-18 18:35:00,76.825,76.829,76.804,76.812,71210000.0
2008-04-18 18:36:00,76.811,76.811,76.768,76.795,73260000.0
2008-04-18 18:37:00,76.766,76.797,76.766,76.78,44750000.0
2008-04-18 18:38:00,76.786,76.787,76.78,76.786,76740000.0
2008-04-18 18:39:00,76.805,76.805,76.766,76.799,117480000.0
2008-04-18 18:40:00,76.761,76.779,76.757,76.761,82700000.0
2008-04-18 18:41:00,76.771,76.8,76.763,76.763,61990000.0
2008-04-18 18:42:00,76.793,76.802,76.765,76.795,48830000.0
2008-04-18 18:43:00,76.791,76.804,76.778,76.788,90200000.0
2008-04-18 18:44:00,76.814,76.814,76.786,76.804,57660000.0
2008-04-18 18:45:00,76.796,76.808,76.779,76.792,53560000.0
2008-04-18 18:46:00,76.779,76.799,76.768,76.792,39000000.0
2008-04-18 18:47:00,76.761,76.776,76.761,76.776,43270000.0
2008-04-18 18:48:00,76.795,76.801,76.775,76.781,51270000.0
2008-04-18 18:49:00,76.773,76.804,76.773,76.804,104850000.0
2008-04-18 18:50:00,76.779,76.792,76.767,76.772,76070000.0
2008-04-18 18:51:00,76.782,76.801,76.775,76.795,85350000.0
2008-04-18 18:52:00,76.813,76.813,76.775,76.781,96270000.0
2008-04-18 18:53:00,76.768,76.773,76.761,76.761,108840000.0
2008-04-18 18:54:00,76.773,76.791,76.766,76.791,97250000.0
2008-04-18 18:55:00,76.778,76.782,76.776,76.776,108250000.0
2008-04-18 18:57:00,76.774,76.782,76.755,76.765,88510000.0
2008-04-18 18:58:00,76.756,76.77,76.725,76.725,83770000.0
2008-04-18 18:59:00,76.72,76.727,76.689,76.699,138970000.0
2008-04-18 19:00:00,76.699,76.699,76.663,76.671,93100000.0
2008-04-18 19:01:00,76.677,76.695,76.631,76.631,56640000.0
2008-04-18 19:02:00,76.641,76.667,76.638,76.649,96430000.0
2008-04-18 19:03:00,76.671,76.681,76.659,76.681,9250000.0
2008-04-18 19:04:00,76.667,76.67,76.639,76.649,73040000.0
2008-04-18 19:05:00,76.679,76.679,76.657,76.667,117370000.0
2008-04-18 19:06:00,76.683,76.684,76.67,76.67,98570000.0
2008-04-18 19:07:00,76.67,76.673,76.633,76.673,97710000.0
2008-04-18 19:08:00,76.668,76.689,76.657,76.661,78790000.0
2008-04-18 19:09:00,76.684,76.684,76.657,76.66,89980000.0
2008-04-18 19:10:00,76.652,76.662,76.643,76.65,54250000.0
2008-04-18 19:11:00,76.656,76.662,76.642,76.647,49990000.0
2008-04-18 19:12:00,76.658,76.673,76.651,76.673,67540000.0
2008-04-18 19:13:00,76.666,76.666,76.66,76.66,95430000.0
2008-04-18 19:14:00,76.648,76.66,76.643,76.645,62080000.0
2008-04-18 19:15:00,76.667,76.671,76.645,76.669,72660000.0
2008-04-18 19:16:00,76.648,76.665,76.64,76.649,67470000.0
2008-04-18 19:17:00,76.643,76.672,76.643,76.659,73030000.0
2008-04-18 19:18:00,76.662,76.664,76.632,76.664,75410000.0
2008-04-18 19:19:00,76.675,76.675,76.654,76.665,39900000.0
2008-04-18 19:20:00,76.643,76.674,76.643,76.666,82160000.0
2008-04-18 19:21:00,76.667,76.668,76.661,76.661,121900000.0
2008-04-18 19:22:00,76.677,76.679,76.649,76.661,79690000.0
2008-04-18 19:23:00,76.664,76.674,76.645,76.667,78580000.0
2008-04-18 19:24:00,76.685,76.685,76.655,76.671,56430000.0
2008-04-18 19:25:00,76.684,76.702,76.684,76.69,87650000.0
2008-04-18 19:26:00,76.68,76.688,76.68,76.686,59280000.0
2008-04-18 19:27:00,76.715,76.715,76.686,76.69,52120000.0
2008-04-18 19:28:00,76.678,76.701,76.662,76.662,38320000.0
2008-04-18 19:29:00,76.668,76.671,76.652,76.652,45720000.0
2008-04-18 19:30:00,76.683,76.683,76.659,76.669,56980000.0
2008-04-18 19:31:00,76.638,76.638,76.615,76.621,103120000.0
2008-04-18 19:32:00,76.646,76.65,76.628,76.639,68890000.0
2008-04-18 19:33:00,76.642,76.642,76.599,76.619,88930000.0
2008-04-18 19:34:00,76.591,76.611,76.587,76.606,88440000.0
2008-04-18 19:35:00,76.594,76.597,76.582,76.588,108430000.0
2008-04-18 19:36:00,76.602,76.602,76.556,76.564,104670000.0
2008-04-18 19:37:00,76.553,76.581,76.553,76.573,121110000.0
2008-04-18 19:38:00,76.543,76.55,76.514,76.52,119180000.0
2008-04-18 19:39:00,76.541,76.551,76.526,76.539,87570000.0
2008-04-18 19:40:00,76.562,76.562,76.479,76.523,70390000.0
2008-04-18 19:41:00,76.512,76.528,76.467,76.502,136810000.0
2008-04-18 19:42:00,76.497,76.5,76.465,76.482,92950000.0
2008-04-18 19:43:00,76.471,76.516,76.471,76.506,55210000.0
2008-04-18 19:44:00,76.502,76.522,76.502,76.522,97170000.0
2008-04-18 19:45:00,76.538,76.538,76.515,76.533,11460000.0
2008-04-18 19:46:00,76.505,76.532,76.505,76.519,98060000.0
2008-04-18 19:47:00,76.548,76.552,76.526,76.537,56250000.0
2008-04-18 19:48:00,76.532,76.546,76.532,76.546,48770000.0
2008-04-18 19:49:00,76.529,76.535,76.529,76.535,39490000.0
2008-04-18 19:50:00,76.551,76.551,76.525,76.538,43310000.0
2008-04-18 19:51:00,76.562,76.567,76.562,76.567,55630000.0
2008-04-18 19:52:00,76.56,76.56,76.554,76.559,102860000.0
2008-04-18 19:53:00,76.533,76.551,76.533,76.547,75570000.0
2008-04-18 19:54:00,76.539,76.556,76.534,76.556,86650000.0
2008-04-18 19:55:00,76.543,76.565,76.536,76.536,96350000.0
2008-04-18 19:56:00,76.558,76.562,76.533,76.533,113760000.0
2008-04-18 19:57:00,76.557,76.562,76.537,76.537,96950000.0
2008-04-18 19:58:00,76.528,76.543,76.511,76.511,106540000.0
2008-04-18 19:59:00,76.521,76.555,76.515,76.555,122470000.0
2008-04-18 20:00:00,76.521,76.544,76.514,76.544,89280000.0
2008-04-18 20:01:00,76.511,76.529,76.495,76.501,77780000.0
2008-04-18 20:02:00,76.489,76.511,76.488,76.495,143650000.0
2008-04-18 20:03:00,76.523,76.523,76.502,76.502,96290000.0
2008-04-18 20:04:00,76.487,76.511,76.482,76.482,54870000.0
2008-04-18 20:05:00,76.5,76.506,76.499,76.499,90490000.0
2008-04-18 20:06:00,76.491,76.491,76.459,76.459,7740000.0
2008-04-18 20:07:00,76.481,76.486,76.471,76.475,14140000.0
2008-04-18 20:08:00,76.449,76.462,76.44,76.44,68240000.0
2008-04-18 20:09:00,76.434,76.453,76.434,76.438,87220000.0
2008-04-18 20:10:00,76.45,76.484,76.441,76.484,133510000.0
2008-04-18 20:11:00,76.473,76.473,76.446,76.45,80740000.0
2008-04-18 20:12:00,76.459,76.48,76.446,76.464,44990000.0
2008-04-18 20:13:00,76.459,76.485,76.459,76.484,12620000.0
2008-04-18 20:14:00,76.468,76.488,76.456,76.456,104010000.0
2008-04-18 20:15:00,76.486,76.486,76.464,76.475,69110000.0
2008-04-18 20:16:00,76.471,76.483,76.466,76.468,116480000.0
2008-04-18 20:17:00,76.464,76.482,76.461,76.482,129460000.0
2008-04-18 20:18:00,76.477,76.489,76.456,76.489,107970000.0
2008-04-18 20:19:00,76.467,76.487,76.467,76.475,116940000.0
2008-04-18 20:20:00,76.49,76.509,76.49,76.49,57020000.0
2008-04-18 20:21:00,76.511,76.511,76.468,76.468,21670000.0
2008-04-18 20:22:00,76.483,76.492,76.473,76.473,45700000.0
2008-04-18 20:23:00,76.479,76.483,76.47,76.477,117640000.0
2008-04-18 20:24:00,76.502,76.502,76.475,76.475,76030000.0
2008-04-18 20:25:00,76.483,76.49,76.472,76.482,93780000.0
2008-04-18 20:26:00,76.454,76.457,76.437,76.439,111060000.0
2008-04-18 20:27:00,76.442,76.442,76.403,76.424,15660000.0
2008-04-18 20:28:00,76.389,76.41,76.381,76.405,81550000.0
2008-04-18 20:29:00,76.394,76.415,76.393,76.393,98710000.0
2008-04-18 20:30:00,76.416,76.425,76.399,76.407,110370000.0
2008-04-18 20:31:00,76.404,76.422,76.404,76.418,54550000.0
2008-04-18 20:32:00,76.387,76.409,76.383,76.405,119970000.0
2008-04-18 20:33:00,76.405,76.405,76.376,76.396,90680000.0
2008-04-18 20:34:00,76.392,76.413,76.392,76.394,54840000.0
2008-04-18 20:35:00,76.42,76.42,76.377,76.393,120260000.0
2008-04-18 20:36:00,76.39,76.394,76.373,76.387,97390000.0
2008-04-18 20:37:00,76.383,76.393,76.373,76.373,13680000.0
2008-04-18 20:38:00,76.379,76.402,76.379,76.384,111070000.0
2008-04-18 20:39:00,76.399,76.443,76.39,76.417,76360000.0
2008-04-18 20:40:00,76.42,76.517,76.42,76.517,51890000.0
2008-04-18 20:41:00,76.459,76.484,76.445,76.474,64350000.0
2008-04-18 20:42:00,76.486,76.511,76.475,76.511,70920000.0
2008-04-18 20:43:00,76.5,76.542,76.494,76.519,102810000.0
2008-04-18 20:44:00,76.514,76.553,76.514,76.553,76150000.0
2008-04-18 20:45:00,76.566,76.572,76.543,76.55,50260000.0
2008-04-18 20:46:00,76.559,76.559,76.52,76.552,61500000.0
2008-04-18 20:47:00,76.531,76.536,76.501,76.512,104700000.0
2008-04-18 20:48:00,76.532,76.539,76.513,76.527,83950000.0
2008-04-18 20:49:00,76.521,76.535,76.521,76.535,63480000.0
2008-04-18 20:50:00,76.507,76.523,76.499,76.499,44430000.0
2008-04-18 20:51:00,76.514,76.514,76.471,76.471,55330000.0
2008-04-18 20:52:00,76.463,76.497,76.463,76.479,78440000.0
2008-04-18 20:53:00,76.479,76.479,76.448,76.451,121970000.0
2008-04-18 20:54:00,76.469,76.483,76.457,76.457,110190000.0
2008-04-18 20:55:00,76.462,76.465,76.416,76.429,122540000.0
2008-04-18 20:56:00,76.421,76.45,76.417,76.446,93010000.0
2008-04-18 20:57:00,76.458,76.472,76.45,76.472,75260000.0
2008-04-18 20:58:00,76.452,76.476,76.448,76.461,57100000.0
2008-04-18 20:59:00,76.474,76.511,76.474,76.511,87440000.0
2008-04-18 21:00:00,76.53,76.53,76.463,76.463,61790000.0
2008-04-18 21:01:00,76.467,76.476,76.464,76.464,65050000.0
2008-04-18 21:02:00,76.439,76.439,76.359,76.373,57570000.0
2008-04-18 21:03:00,76.391,76.416,76.377,76.416,101930000.0
2008-04-18 21:04:00,76.435,76.435,76.421,76.434,128790000.0
2008-04-18 21:05:00,76.445,76.447,76.441,76.446,129640000.0
2008-04-18 21:06:00,76.472,76.472,76.435,76.447,91230000.0
2008-04-18 21:07:00,76.44,76.448,76.438,76.442,85870000.0
2008-04-18 21:09:00,76.465,76.465,76.451,76.451,121600000.0
2008-04-18 21:10:00,76.462,76.475,76.462,76.474,116910000.0
2008-04-18 21:11:00,76.468,76.475,76.468,76.469,63940000.0
2008-04-18 21:12:00,76.478,76.478,76.439,76.439,74430000.0
2008-04-18 21:13:00,76.44,76.44,76.427,76.427,80570000.0
2008-04-18 21:14:00,76.437,76.451,76.432,76.441,160320000.0
2008-04-18 21:15:00,76.467,76.467,76.413,76.43,175210000.0
2008-04-18 21:16:00,76.416,76.438,76.416,76.428,112730000.0
2008-04-18 21:17:00,76.434,76.434,76.411,76.42,82030000.0
2008-04-18 21:18:00,76.446,76.449,76.427,76.438,98320000.0
2008-04-18 21:19:00,76.442,76.442,76.408,76.42,101110000.0
2008-04-18 21:20:00,76.402,76.41,76.361,76.369,87300000.0
2008-04-18 21:21:00,76.369,76.375,76.345,76.368,150220000.0
2008-04-18 21:22:00,76.381,76.386,76.375,76.384,152370000.0
2008-04-18 21:23:00,76.395,76.398,76.386,76.386,106320000.0
2008-04-18 21:24:00,76.409,76.413,76.381,76.381,137210000.0
2008-04-18 21:25:00,76.393,76.403,76.387,76.397,104940000.0
2008-04-18 21:26:00,76.389,76.389,76.381,76.381,82520000.0
2008-04-18 21:27:00,76.41,76.415,76.4,76.408,66200000.0
2008-04-18 21:28:00,76.399,76.405,76.397,76.404,69900000.0
2008-04-18 21:29:00,76.398,76.412,76.398,76.412,125170000.0
2008-04-18 21:30:00,76.423,76.423,76.398,76.398,61810000.0
2008-04-18 21:31:00,76.404,76.408,76.399,76.4,127970000.0
2008-04-18 21:32:00,76.383,76.383,76.372,76.375,58190000.0
2008-04-18 21:33:00,76.395,76.395,76.381,76.383,116350000.0
2008-04-18 21:34:00,76.404,76.432,76.404,76.432,84330000.0
2008-04-18 21:35:00,76.429,76.437,76.429,76.437,105330000.0
2008-04-18 21:36:00,76.435,76.436,76.429,76.429,85080000.0
2008-04-18 21:37:00,76.435,76.435,76.423,76.433,98140000.0
2008-04-18 21:38:00,76.445,76.46,76.435,76.441,81330000.0
2008-04-18 21:39:00,76.441,76.441,76.413,76.413,113870000.0
2008-04-18 21:40:00,76.42,76.42,76.406,76.406,9620000.0
2008-04-18 21:41:00,76.418,76.418,76.41,76.412,105030000.0
2008-04-18 21:42:00,76.425,76.425,76.388,76.392,67820000.0
2008-04-18 21:43:00,76.401,76.408,76.388,76.399,22510000.0
2008-04-18 21:45:00,76.43,76.43,76.406,76.406,69010000.0
2008-04-18 21:46:00,76.389,76.407,76.383,76.407,78600000.0
2008-04-18 21:47:00,76.418,76.43,76.418,76.422,99750000.0
2008-04-18 21:48:00,76.447,76.447,76.402,76.402,107320000.0
2008-04-18 21:50:00,76.419,76.425,76.418,76.419,89030000.0
2008-04-18 21:51:00,76.433,76.433,76.419,76.419,78130000.0
2008-04-18 21:52:00,76.425,76.438,76.425,76.438,109490000.0
2008-04-18 21:53:00,76.433,76.442,76.429,76.429,83230000.0
2008-04-18 21:54:00,76.457,76.457,76.429,76.437,82110000.0
2008-04-18 21:55:00,76.427,76.434,76.422,76.422,63570000.0
2008-04-18 21:56:00,76.427,76.429,76.424,76.427,76350000.0
2008-04-18 21:57:00,76.442,76.442,76.422,76.422,116510000.0
2008-04-18 21:58:00,76.434,76.452,76.434,76.45,99370000.0
2008-04-18 21:59:00,76.451,76.469,76.451,76.453,116690000.0
2008-04-18 22:00:00,76.47,76.481,76.464,76.481,120110000.0
2008-04-18 22:01:00,76.48,76.487,76.479,76.479,127430000.0
2008-04-18 22:02:00,76.485,76.485,76.472,76.484,65640000.0
2008-04-18 22:03:00,76.515,76.515,76.487,76.494,117880000.0
2008-04-18 22:04:00,76.48,76.485,76.479,76.482,9200000.0
2008-04-18 22:05:00,76.485,76.487,76.478,76.487,78320000.0
2008-04-18 22:06:00,76.485,76.485,76.471,76.471,88490000.0
2008-04-18 22:07:00,76.475,76.475,76.468,76.475,12480000.0
2008-04-18 22:08:00,76.486,76.495,76.483,76.49,62080000.0
2008-04-18 22:09:00,76.512,76.512,76.484,76.484,90800000.0
2008-04-18 22:10:00,76.491,76.501,76.491,76.494,10370000.0
2008-04-18 22:12:00,76.514,76.514,76.502,76.507,11080000.0
2008-04-18 22:13:00,76.518,76.518,76.509,76.515,64610000.0
2008-04-18 22:14:00,76.507,76.514,76.503,76.509,86150000.0
2008-04-18 22:15:00,76.546,76.547,76.539,76.539,93440000.0
2008-04-18 22:17:00,76.518,76.523,76.516,76.518,85760000.0
2008-04-18 22:18:00,76.516,76.516,76.511,76.512,4550000.0
2008-04-18 22:19:00,76.518,76.518,76.501,76.501,66100000.0
2008-04-18 22:20:00,76.506,76.506,76.497,76.497,75040000.0
2008-04-18 22:21:00,76.494,76.494,76.476,76.476,84090000.0
2008-04-18 22:22:00,76.483,76.483,76.465,76.465,91910000.0
2008-04-18 22:23:00,76.474,76.478,76.468,76.47,105780000.0
2008-04-18 22:24:00,76.478,76.478,76.459,76.469,15970000.0
2008-04-18 22:25:00,76.462,76.494,76.462,76.494,61440000.0
2008-04-18 22:26:00,76.488,76.493,76.479,76.488,45830000.0
2008-04-18 22:27:00,76.513,76.513,76.494,76.506,118340000.0
2008-04-18 22:28:00,76.498,76.499,76.494,76.498,137590000.0
2008-04-18 22:29:00,76.488,76.495,76.484,76.491,82580000.0
2008-04-18 22:30:00,76.497,76.497,76.492,76.496,93150000.0
2008-04-18 22:31:00,76.489,76.489,76.479,76.479,2820000.0
2008-04-18 22:32:00,76.497,76.508,76.495,76.504,105290000.0
2008-04-18 22:33:00,76.499,76.499,76.472,76.472,105170000.0
2008-04-18 22:34:00,76.473,76.474,76.461,76.461,67000000.0
2008-04-18 22:35:00,76.471,76.484,76.471,76.478,48660000.0
2008-04-18 22:36:00,76.485,76.487,76.479,76.479,55050000.0
2008-04-18 22:37:00,76.495,76.523,76.495,76.502,55370000.0
2008-04-18 22:38:00,76.505,76.505,76.484,76.499,83230000.0
2008-04-18 22:39:00,76.514,76.514,76.482,76.482,3760000.0
2008-04-18 22:40:00,76.458,76.458,76.458,76.458,1690000.0
2008-04-18 22:41:00,76.466,76.474,76.46,76.468,65230000.0
2008-04-18 22:42:00,76.498,76.498,76.493,76.493,3010000.0
2008-04-18 22:43:00,76.475,76.476,76.469,76.469,6050000.0
2008-04-18 22:45:00,76.486,76.486,76.458,76.458,67280000.0
2008-04-18 22:47:00,76.464,76.467,76.458,76.458,56620000.0
2008-04-18 22:48:00,76.473,76.473,76.46,76.468,38760000.0
2008-04-18 22:49:00,76.457,76.459,76.455,76.457,75320000.0
2008-04-18 22:51:00,76.478,76.481,76.473,76.478,81630000.0
2008-04-18 22:53:00,76.468,76.468,76.46,76.46,96700000.0
2008-04-18 22:54:00,76.483,76.483,76.452,76.452,109210000.0
2008-04-18 22:55:00,76.461,76.468,76.46,76.464,91280000.0
2008-04-18 22:56:00,76.468,76.468,76.445,76.45,56090000.0
2008-04-18 22:57:00,76.467,76.467,76.44,76.44,107520000.0
2008-04-18 22:58:00,76.445,76.446,76.44,76.44,90710000.0
2008-04-18 22:59:00,76.446,76.446,76.44,76.44,57200000.0
2008-04-21 02:00:00,76.604,76.606,76.587,76.594,102060000.0
2008-04-21 02:01:00,76.588,76.595,76.583,76.587,65730000.0
2008-04-21 02:02:00,76.597,76.597,76.589,76.594,108930000.0
2008-04-21 02:03:00,76.622,76.622,76.602,76.606,167210000.0
2008-04-21 02:05:00,76.599,76.6,76.596,76.599,89350000.0
2008-04-21 02:06:00,76.608,76.608,76.596,76.604,119420000.0
2008-04-21 02:07:00,76.622,76.634,76.621,76.634,108240000.0
2008-04-21 02:08:00,76.624,76.637,76.613,76.622,102130000.0
2008-04-21 02:09:00,76.628,76.628,76.594,76.618,107430000.0
2008-04-21 02:10:00,76.621,76.626,76.61,76.624,92150000.0
2008-04-21 02:11:00,76.62,76.632,76.62,76.62,78070000.0
2008-04-21 02:12:00,76.646,76.647,76.632,76.638,76480000.0
2008-04-21 02:13:00,76.628,76.634,76.623,76.623,101820000.0
2008-04-21 02:14:00,76.613,76.635,76.613,76.635,52900000.0
2008-04-21 02:15:00,76.67,76.67,76.633,76.633,40070000.0
2008-04-21 02:16:00,76.634,76.638,76.629,76.636,41340000.0
2008-04-21 02:17:00,76.627,76.633,76.624,76.626,49540000.0
2008-04-21 02:18:00,76.641,76.643,76.626,76.637,61000000.0
2008-04-21 02:19:00,76.634,76.652,76.633,76.652,85800000.0
2008-04-21 02:20:00,76.644,76.655,76.644,76.645,55240000.0
2008-04-21 02:21:00,76.664,76.664,76.646,76.656,61530000.0
2008-04-21 02:22:00,76.647,76.654,76.643,76.643,75040000.0
2008-04-21 02:23:00,76.651,76.662,76.644,76.655,114520000.0
2008-04-21 02:24:00,76.67,76.67,76.648,76.661,74990000.0
2008-04-21 02:25:00,76.649,76.662,76.642,76.656,45880000.0
2008-04-21 02:26:00,76.67,76.681,76.658,76.681,76230000.0
2008-04-21 02:27:00,76.706,76.708,76.699,76.708,73970000.0
2008-04-21 02:28:00,76.698,76.706,76.698,76.699,62010000.0
2008-04-21 02:29:00,76.691,76.697,76.69,76.695,79040000.0
2008-04-21 02:30:00,76.704,76.704,76.683,76.688,66080000.0
2008-04-21 02:31:00,76.681,76.694,76.681,76.69,92360000.0
2008-04-21 02:32:00,76.697,76.703,76.684,76.689,64800000.0
2008-04-21 02:33:00,76.711,76.716,76.71,76.713,59320000.0
2008-04-21 02:34:00,76.721,76.816,76.709,76.732,62620000.0
2008-04-21 02:35:00,76.71,76.718,76.709,76.715,85380000.0
2008-04-21 02:36:00,76.721,76.722,76.715,76.717,76290000.0
2008-04-21 02:37:00,76.708,76.708,76.697,76.704,93250000.0
2008-04-21 02:38:00,76.718,76.72,76.716,76.717,88180000.0
2008-04-21 02:39:00,76.714,76.716,76.705,76.709,117360000.0
2008-04-21 02:40:00,76.719,76.721,76.716,76.717,65700000.0
2008-04-21 02:41:00,76.708,76.716,76.708,76.716,58670000.0
2008-04-21 02:42:00,76.735,76.735,76.729,76.729,37210000.0
2008-04-21 02:43:00,76.735,76.735,76.722,76.722,70570000.0
2008-04-21 02:44:00,76.728,76.731,76.727,76.728,80450000.0
2008-04-21 02:45:00,76.761,76.762,76.733,76.74,69700000.0
2008-04-21 02:46:00,76.746,76.747,76.731,76.731,97700000.0
2008-04-21 02:47:00,76.723,76.733,76.721,76.721,60790000.0
2008-04-21 02:48:00,76.733,76.753,76.726,76.726,105570000.0
2008-04-21 02:49:00,76.729,76.734,76.723,76.729,125350000.0
2008-04-21 02:50:00,76.732,76.739,76.72,76.735,151620000.0
2008-04-21 02:51:00,76.758,76.76,76.754,76.757,99030000.0
2008-04-21 02:52:00,76.725,76.727,76.719,76.721,120480000.0
2008-04-21 02:53:00,76.725,76.726,76.718,76.72,64630000.0
2008-04-21 02:54:00,76.75,76.75,76.727,76.731,68240000.0
2008-04-21 02:55:00,76.733,76.744,76.725,76.732,99690000.0
2008-04-21 02:56:00,76.722,76.727,76.719,76.722,83250000.0
2008-04-21 02:57:00,76.763,76.763,76.733,76.733,44910000.0
2008-04-21 02:58:00,76.734,76.736,76.731,76.732,31370000.0
2008-04-21 02:59:00,76.736,76.736,76.722,76.723,29510000.0
2008-04-21 03:00:00,76.755,76.755,76.741,76.743,43890000.0
2008-04-21 03:01:00,76.749,76.75,76.746,76.747,29160000.0
2008-04-21 03:02:00,76.754,76.755,76.75,76.752,41550000.0
2008-04-21 03:03:00,76.753,76.755,76.749,76.755,46990000.0
2008-04-21 03:04:00,76.752,76.764,76.752,76.763,93690000.0
2008-04-21 03:05:00,76.76,76.765,76.755,76.758,95400000.0
2008-04-21 03:06:00,76.755,76.755,76.747,76.748,120560000.0
2008-04-21 03:07:00,76.736,76.739,76.73,76.73,66770000.0
2008-04-21 03:08:00,76.739,76.75,76.725,76.725,122900000.0
2008-04-21 03:09:00,76.742,76.742,76.722,76.732,119160000.0
2008-04-21 03:10:00,76.736,76.737,76.715,76.724,57670000.0
2008-04-21 03:11:00,76.743,76.743,76.72,76.737,67740000.0
2008-04-21 03:12:00,76.745,76.745,76.728,76.745,24430000.0
2008-04-21 03:13:00,76.706,76.713,76.703,76.703,34940000.0
2008-04-21 03:14:00,76.692,76.7,76.681,76.69,35300000.0
2008-04-21 03:15:00,76.702,76.71,76.694,76.701,64750000.0
2008-04-21 03:16:00,76.71,76.71,76.687,76.691,125640000.0
2008-04-21 03:17:00,76.674,76.69,76.665,76.667,58250000.0
2008-04-21 03:18:00,76.682,76.707,76.671,76.684,47930000.0
2008-04-21 03:19:00,76.678,76.682,76.675,76.677,29700000.0
2008-04-21 03:20:00,76.668,76.707,76.668,76.693,69800000.0
2008-04-21 03:21:00,76.714,76.715,76.684,76.687,70570000.0
2008-04-21 03:22:00,76.695,76.702,76.681,76.693,130710000.0
2008-04-21 03:23:00,76.673,76.698,76.673,76.697,97680000.0
2008-04-21 03:24:00,76.696,76.703,76.673,76.674,94900000.0
2008-04-21 03:25:00,76.678,76.692,76.673,76.692,43760000.0
2008-04-21 03:26:00,76.694,76.706,76.685,76.706,43640000.0
2008-04-21 03:27:00,76.703,76.71,76.695,76.708,56460000.0
2008-04-21 03:28:00,76.694,76.71,76.694,76.705,67030000.0
2008-04-21 03:29:00,76.703,76.712,76.701,76.704,41810000.0
2008-04-21 03:30:00,76.728,76.728,76.692,76.692,63430000.0
2008-04-21 03:31:00,76.699,76.729,76.699,76.724,64150000.0
2008-04-21 03:32:00,76.713,76.718,76.703,76.707,57020000.0
2008-04-21 03:33:00,76.72,76.723,76.692,76.694,67650000.0
2008-04-21 03:34:00,76.682,76.694,76.68,76.68,42780000.0
2008-04-21 03:35:00,76.693,76.706,76.692,76.692,57790000.0
2008-04-21 03:36:00,76.692,76.692,76.682,76.687,101700000.0
2008-04-21 03:37:00,76.678,76.679,76.675,76.675,59730000.0
2008-04-21 03:38:00,76.672,76.675,76.67,76.674,59420000.0
2008-04-21 03:39:00,76.696,76.696,76.68,76.681,77640000.0
2008-04-21 03:40:00,76.669,76.671,76.666,76.668,98500000.0
2008-04-21 03:41:00,76.673,76.673,76.661,76.671,94960000.0
2008-04-21 03:42:00,76.694,76.694,76.661,76.662,56430000.0
2008-04-21 03:43:00,76.672,76.681,76.66,76.677,61920000.0
2008-04-21 03:44:00,76.676,76.695,76.676,76.685,28720000.0
2008-04-21 03:45:00,76.704,76.704,76.685,76.695,60610000.0
2008-04-21 03:46:00,76.694,76.727,76.694,76.714,89360000.0
2008-04-21 03:47:00,76.715,76.734,76.715,76.727,78120000.0
2008-04-21 03:48:00,76.75,76.75,76.708,76.713,65950000.0
2008-04-21 03:49:00,76.707,76.713,76.676,76.684,90080000.0
2008-04-21 03:50:00,76.701,76.715,76.695,76.709,118960000.0
2008-04-21 03:51:00,76.728,76.741,76.715,76.735,109740000.0
2008-04-21 03:52:00,76.722,76.732,76.717,76.72,87890000.0
2008-04-21 03:53:00,76.718,76.743,76.711,76.743,68830000.0
2008-04-21 03:54:00,76.757,76.775,76.733,76.757,79990000.0
2008-04-21 03:55:00,76.769,76.777,76.764,76.764,83660000.0
2008-04-21 03:56:00,76.767,76.774,76.754,76.756,76660000.0
2008-04-21 03:57:00,76.762,76.762,76.737,76.749,70450000.0
2008-04-21 03:58:00,76.744,76.767,76.744,76.767,73710000.0
2008-04-21 03:59:00,76.746,76.752,76.731,76.751,85060000.0
2008-04-21 04:00:00,76.757,76.765,76.753,76.757,68030000.0
2008-04-21 04:01:00,76.747,76.769,76.733,76.769,73220000.0
2008-04-21 04:02:00,76.761,76.773,76.759,76.759,102070000.0
2008-04-21 04:03:00,76.759,76.764,76.758,76.762,77650000.0
2008-04-21 04:04:00,76.757,76.765,76.753,76.756,98340000.0
2008-04-21 04:05:00,76.746,76.765,76.746,76.751,79870000.0
2008-04-21 04:06:00,76.773,76.773,76.744,76.752,83110000.0
2008-04-21 04:07:00,76.749,76.756,76.74,76.75,126390000.0
2008-04-21 04:08:00,76.761,76.763,76.752,76.752,97990000.0
2008-04-21 04:09:00,76.766,76.767,76.76,76.76,81640000.0
2008-04-21 04:10:00,76.769,76.771,76.753,76.766,66390000.0
2008-04-21 04:11:00,76.755,76.755,76.747,76.748,103880000.0
2008-04-21 04:12:00,76.774,76.775,76.755,76.773,62050000.0
2008-04-21 04:13:00,76.764,76.769,76.759,76.761,47400000.0
2008-04-21 04:15:00,76.793,76.793,76.754,76.76,91610000.0
2008-04-21 04:17:00,76.766,76.766,76.761,76.761,39330000.0
2008-04-21 04:18:00,76.779,76.779,76.778,76.778,36050000.0
2008-04-21 04:21:00,76.779,76.781,76.777,76.781,131140000.0
2008-04-21 04:24:00,76.776,76.782,76.767,76.771,107380000.0
2008-04-21 04:25:00,76.755,76.774,76.752,76.757,51700000.0
2008-04-21 04:26:00,76.764,76.769,76.755,76.769,21330000.0
2008-04-21 04:27:00,76.787,76.787,76.758,76.779,37130000.0
2008-04-21 04:28:00,76.734,76.767,76.734,76.753,49190000.0
2008-04-21 04:29:00,76.739,76.764,76.717,76.731,55380000.0
2008-04-21 04:30:00,76.754,76.754,76.716,76.746,79410000.0
2008-04-21 04:31:00,76.724,76.736,76.714,76.731,72660000.0
2008-04-21 04:32:00,76.718,76.721,76.699,76.716,45420000.0
2008-04-21 04:33:00,76.72,76.72,76.704,76.709,41690000.0
2008-04-21 04:34:00,76.7,76.71,76.698,76.704,64360000.0
2008-04-21 04:35:00,76.715,76.715,76.702,76.709,39050000.0
2008-04-21 04:36:00,76.715,76.716,76.707,76.713,72970000.0
2008-04-21 04:37:00,76.727,76.728,76.726,76.727,42700000.0
2008-04-21 04:38:00,76.714,76.729,76.713,76.728,9630000.0
2008-04-21 04:39:00,76.729,76.743,76.725,76.735,46210000.0
2008-04-21 04:41:00,76.731,76.74,76.731,76.735,43340000.0
2008-04-21 04:42:00,76.742,76.742,76.722,76.73,35600000.0
2008-04-21 04:43:00,76.705,76.71,76.7,76.707,53920000.0
2008-04-21 04:44:00,76.694,76.711,76.694,76.71,132140000.0
2008-04-21 04:45:00,76.731,76.731,76.708,76.708,107300000.0
2008-04-21 04:46:00,76.709,76.732,76.708,76.732,72110000.0
2008-04-21 04:47:00,76.714,76.724,76.711,76.723,96370000.0
2008-04-21 04:48:00,76.744,76.744,76.719,76.729,66110000.0
2008-04-21 04:49:00,76.709,76.716,76.709,76.715,63060000.0
2008-04-21 04:50:00,76.714,76.729,76.707,76.717,30490000.0
2008-04-21 04:51:00,76.719,76.722,76.706,76.709,49710000.0
2008-04-21 04:52:00,76.704,76.713,76.703,76.707,102810000.0
2008-04-21 04:53:00,76.708,76.714,76.695,76.712,63260000.0
2008-04-21 04:54:00,76.718,76.718,76.695,76.696,51570000.0
2008-04-21 04:55:00,76.697,76.705,76.693,76.694,52060000.0
2008-04-21 04:56:00,76.704,76.712,76.692,76.712,20510000.0
2008-04-21 04:57:00,76.719,76.723,76.697,76.708,23480000.0
2008-04-21 04:58:00,76.698,76.7,76.696,76.696,31180000.0
2008-04-21 04:59:00,76.691,76.696,76.69,76.696,48130000.0
2008-04-21 05:00:00,76.726,76.726,76.688,76.699,55380000.0
2008-04-21 05:01:00,76.708,76.715,76.701,76.709,95090000.0
2008-04-21 05:02:00,76.712,76.713,76.703,76.711,102750000.0
2008-04-21 05:03:00,76.717,76.718,76.715,76.716,51480000.0
2008-04-21 05:04:00,76.686,76.7,76.682,76.688,89870000.0
2008-04-21 05:05:00,76.672,76.676,76.67,76.675,110400000.0
2008-04-21 05:06:00,76.691,76.691,76.652,76.656,99220000.0
2008-04-21 05:07:00,76.657,76.663,76.652,76.663,39430000.0
2008-04-21 05:08:00,76.682,76.682,76.663,76.665,81180000.0
2008-04-21 05:09:00,76.683,76.688,76.666,76.684,69370000.0
2008-04-21 05:10:00,76.678,76.683,76.672,76.673,69820000.0
2008-04-21 05:11:00,76.674,76.675,76.669,76.674,37200000.0
2008-04-21 05:12:00,76.696,76.697,76.671,76.672,57740000.0
2008-04-21 05:13:00,76.666,76.669,76.664,76.666,84490000.0
2008-04-21 05:14:00,76.676,76.68,76.675,76.678,71170000.0
2008-04-21 05:15:00,76.702,76.702,76.69,76.698,72470000.0
2008-04-21 05:18:00,76.707,76.709,76.707,76.709,59460000.0
2008-04-21 05:21:00,76.701,76.712,76.693,76.712,77640000.0
2008-04-21 05:22:00,76.697,76.704,76.694,76.704,49410000.0
2008-04-21 05:23:00,76.702,76.714,76.701,76.705,49810000.0
2008-04-21 05:24:00,76.733,76.737,76.701,76.714,45660000.0
2008-04-21 05:25:00,76.715,76.715,76.696,76.696,61090000.0
2008-04-21 05:26:00,76.695,76.727,76.695,76.699,93420000.0
2008-04-21 05:27:00,76.706,76.711,76.69,76.69,100930000.0
2008-04-21 05:29:00,76.714,76.724,76.714,76.72,91090000.0
2008-04-21 05:30:00,76.719,76.719,76.697,76.703,82450000.0
2008-04-21 05:31:00,76.689,76.697,76.689,76.694,141080000.0
2008-04-21 05:32:00,76.695,76.702,76.693,76.699,112570000.0
2008-04-21 05:33:00,76.708,76.709,76.707,76.709,49220000.0
2008-04-21 05:34:00,76.698,76.71,76.695,76.695,58930000.0
2008-04-21 05:36:00,76.709,76.71,76.686,76.7,113670000.0
2008-04-21 05:37:00,76.675,76.699,76.675,76.692,99270000.0
2008-04-21 05:38:00,76.684,76.698,76.672,76.685,89640000.0
2008-04-21 05:39:00,76.697,76.699,76.695,76.699,84140000.0
2008-04-21 05:40:00,76.66,76.67,76.659,76.668,73430000.0
2008-04-21 05:42:00,76.678,76.683,76.676,76.678,83140000.0
2008-04-21 05:43:00,76.682,76.704,76.682,76.704,113020000.0
2008-04-21 05:44:00,76.674,76.683,76.673,76.683,95160000.0
2008-04-21 05:45:00,76.698,76.698,76.675,76.686,92150000.0
2008-04-21 05:46:00,76.681,76.7,76.674,76.688,65590000.0
2008-04-21 05:48:00,76.698,76.7,76.696,76.698,70970000.0
2008-04-21 05:50:00,76.676,76.677,76.671,76.675,75380000.0
2008-04-21 05:51:00,76.683,76.688,76.654,76.659,55750000.0
2008-04-21 05:53:00,76.668,76.668,76.66,76.667,83210000.0
2008-04-21 05:54:00,76.688,76.689,76.683,76.686,76180000.0
2008-04-21 05:56:00,76.68,76.684,76.665,76.673,111750000.0
2008-04-21 05:57:00,76.684,76.688,76.68,76.68,65340000.0
2008-04-21 05:58:00,76.657,76.663,76.653,76.663,132340000.0
2008-04-21 05:59:00,76.656,76.66,76.655,76.658,128740000.0
2008-04-21 06:00:00,76.694,76.694,76.68,76.688,119180000.0
2008-04-21 06:01:00,76.649,76.655,76.634,76.634,104730000.0
2008-04-21 06:02:00,76.646,76.657,76.627,76.63,116270000.0
2008-04-21 06:03:00,76.657,76.659,76.654,76.657,73800000.0
2008-04-21 06:04:00,76.635,76.661,76.622,76.629,57620000.0
2008-04-21 06:05:00,76.619,76.64,76.614,76.616,87580000.0
2008-04-21 06:06:00,76.634,76.647,76.615,76.616,88090000.0
2008-04-21 06:07:00,76.624,76.64,76.609,76.609,112190000.0
2008-04-21 06:08:00,76.617,76.639,76.614,76.614,88930000.0
2008-04-21 06:09:00,76.621,76.623,76.612,76.616,92930000.0
2008-04-21 06:10:00,76.631,76.637,76.631,76.636,56360000.0
2008-04-21 06:11:00,76.623,76.641,76.606,76.606,105630000.0
2008-04-21 06:12:00,76.63,76.631,76.614,76.614,106580000.0
2008-04-21 06:13:00,76.628,76.64,76.618,76.63,80540000.0
2008-04-21 06:14:00,76.622,76.629,76.62,76.625,67160000.0
2008-04-21 06:15:00,76.63,76.64,76.622,76.633,96540000.0
2008-04-21 06:16:00,76.614,76.631,76.614,76.621,23350000.0
2008-04-21 06:17:00,76.63,76.63,76.627,76.629,67730000.0
2008-04-21 06:18:00,76.649,76.65,76.645,76.647,105150000.0
2008-04-21 06:20:00,76.62,76.632,76.614,76.614,113670000.0
2008-04-21 06:21:00,76.631,76.631,76.614,76.615,75780000.0
2008-04-21 06:22:00,76.644,76.644,76.634,76.643,96510000.0
2008-04-21 06:23:00,76.614,76.634,76.613,76.633,90390000.0
2008-04-21 06:24:00,76.617,76.634,76.612,76.612,102730000.0
2008-04-21 06:25:00,76.618,76.632,76.613,76.617,83490000.0
2008-04-21 06:26:00,76.604,76.621,76.602,76.616,106960000.0
2008-04-21 06:27:00,76.635,76.643,76.625,76.641,69050000.0
2008-04-21 06:28:00,76.616,76.63,76.607,76.614,122050000.0
2008-04-21 06:29:00,76.603,76.622,76.603,76.621,63730000.0
2008-04-21 06:30:00,76.632,76.638,76.612,76.622,134630000.0
2008-04-21 06:31:00,76.623,76.643,76.614,76.642,72720000.0
2008-04-21 06:32:00,76.627,76.656,76.626,76.649,62050000.0
2008-04-21 06:33:00,76.65,76.65,76.624,76.627,90570000.0
2008-04-21 06:34:00,76.611,76.622,76.602,76.602,111170000.0
2008-04-21 06:35:00,76.625,76.638,76.607,76.61,145550000.0
2008-04-21 06:36:00,76.625,76.626,76.607,76.618,100530000.0
2008-04-21 06:37:00,76.603,76.613,76.581,76.594,157740000.0
2008-04-21 06:38:00,76.568,76.581,76.555,76.569,132430000.0
2008-04-21 06:39:00,76.594,76.604,76.586,76.586,87810000.0
2008-04-21 06:40:00,76.59,76.599,76.579,76.599,91470000.0
2008-04-21 06:41:00,76.591,76.602,76.575,76.585,104800000.0
2008-04-21 06:42:00,76.583,76.583,76.55,76.55,76320000.0
2008-04-21 06:43:00,76.558,76.566,76.555,76.555,113710000.0
2008-04-21 06:44:00,76.572,76.587,76.567,76.585,182860000.0
2008-04-21 06:45:00,76.593,76.598,76.575,76.58,163480000.0
2008-04-21 06:46:00,76.578,76.578,76.571,76.574,77120000.0
2008-04-21 06:47:00,76.592,76.592,76.565,76.591,74640000.0
2008-04-21 06:48:00,76.606,76.606,76.598,76.599,63800000.0
2008-04-21 06:49:00,76.567,76.577,76.567,76.577,113160000.0
2008-04-21 06:50:00,76.6,76.6,76.581,76.582,135520000.0
2008-04-21 06:51:00,76.592,76.592,76.576,76.576,132030000.0
2008-04-21 06:52:00,76.584,76.61,76.584,76.602,93160000.0
2008-04-21 06:53:00,76.611,76.619,76.593,76.614,96900000.0
2008-04-21 06:54:00,76.64,76.64,76.618,76.638,143390000.0
2008-04-21 06:55:00,76.626,76.653,76.623,76.631,133860000.0
2008-04-21 06:56:00,76.639,76.639,76.623,76.624,108170000.0
2008-04-21 06:57:00,76.659,76.659,76.618,76.649,68340000.0
2008-04-21 06:58:00,76.626,76.626,76.619,76.626,70420000.0
2008-04-21 06:59:00,76.624,76.65,76.624,76.65,69300000.0
2008-04-21 07:00:00,76.67,76.671,76.633,76.633,88800000.0
2008-04-21 07:01:00,76.625,76.661,76.625,76.64,59800000.0
2008-04-21 07:02:00,76.659,76.673,76.647,76.673,76700000.0
2008-04-21 07:03:00,76.687,76.687,76.648,76.668,101960000.0
2008-04-21 07:04:00,76.689,76.691,76.663,76.67,131160000.0
2008-04-21 07:05:00,76.656,76.682,76.646,76.682,107930000.0
2008-04-21 07:06:00,76.712,76.713,76.682,76.682,127020000.0
2008-04-21 07:07:00,76.687,76.687,76.666,76.671,84960000.0
2008-04-21 07:08:00,76.679,76.691,76.674,76.688,57530000.0
2008-04-21 07:09:00,76.702,76.702,76.681,76.702,43850000.0
2008-04-21 07:10:00,76.697,76.705,76.69,76.692,74890000.0
2008-04-21 07:11:00,76.681,76.686,76.68,76.681,97160000.0
2008-04-21 07:12:00,76.7,76.701,76.671,76.682,106380000.0
2008-04-21 07:13:00,76.675,76.696,76.672,76.691,64950000.0
2008-04-21 07:14:00,76.687,76.705,76.675,76.701,52700000.0
2008-04-21 07:15:00,76.708,76.708,76.675,76.68,70930000.0
2008-04-21 07:16:00,76.676,76.699,76.676,76.699,103250000.0
2008-04-21 07:17:00,76.666,76.679,76.662,76.671,84020000.0
2008-04-21 07:18:00,76.675,76.676,76.653,76.676,71850000.0
2008-04-21 07:19:00,76.685,76.688,76.673,76.684,56750000.0
2008-04-21 07:20:00,76.664,76.67,76.66,76.66,80490000.0
2008-04-21 07:21:00,76.67,76.671,76.654,76.661,127230000.0
2008-04-21 07:23:00,76.649,76.658,76.646,76.65,101600000.0
2008-04-21 07:24:00,76.659,76.672,76.634,76.672,122460000.0
2008-04-21 07:25:00,76.659,76.66,76.649,76.65,60860000.0
2008-04-21 07:26:00,76.665,76.675,76.665,76.671,88200000.0
2008-04-21 07:27:00,76.679,76.686,76.677,76.679,114900000.0
2008-04-21 07:28:00,76.675,76.691,76.675,76.691,50580000.0
2008-04-21 07:29:00,76.674,76.689,76.674,76.685,110300000.0
2008-04-21 07:30:00,76.689,76.689,76.657,76.677,94400000.0
2008-04-21 07:31:00,76.652,76.673,76.652,76.665,85310000.0
2008-04-21 07:33:00,76.684,76.688,76.684,76.687,93860000.0
2008-04-21 07:34:00,76.68,76.685,76.678,76.684,92840000.0
2008-04-21 07:35:00,76.661,76.672,76.661,76.661,67420000.0
2008-04-21 07:36:00,76.667,76.667,76.644,76.659,112460000.0
2008-04-21 07:37:00,76.649,76.659,76.641,76.659,43760000.0
2008-04-21 07:38:00,76.647,76.656,76.644,76.65,21060000.0
2008-04-21 07:39:00,76.67,76.67,76.66,76.668,51900000.0
2008-04-21 07:40:00,76.653,76.666,76.651,76.666,115950000.0
2008-04-21 07:41:00,76.644,76.651,76.627,76.644,104760000.0
2008-04-21 07:42:00,76.65,76.65,76.619,76.626,120680000.0
2008-04-21 07:43:00,76.614,76.65,76.613,76.65,109240000.0
2008-04-21 07:44:00,76.629,76.639,76.626,76.63,78440000.0
2008-04-21 07:45:00,76.659,76.67,76.656,76.66,99450000.0
2008-04-21 07:46:00,76.664,76.668,76.65,76.668,13530000.0
2008-04-21 07:47:00,76.66,76.661,76.658,76.659,41780000.0
2008-04-21 07:48:00,76.669,76.673,76.647,76.673,82660000.0
2008-04-21 07:49:00,76.648,76.661,76.644,76.654,129360000.0
2008-04-21 07:50:00,76.65,76.668,76.644,76.66,97880000.0
2008-04-21 07:51:00,76.669,76.669,76.633,76.648,69320000.0
2008-04-21 07:54:00,76.669,76.673,76.646,76.673,93120000.0
2008-04-21 07:55:00,76.657,76.657,76.649,76.649,52920000.0
2008-04-21 07:56:00,76.638,76.651,76.631,76.64,96140000.0
2008-04-21 07:57:00,76.653,76.653,76.631,76.636,146370000.0
2008-04-21 07:58:00,76.666,76.673,76.654,76.656,79350000.0
2008-04-21 07:59:00,76.665,76.683,76.654,76.683,89340000.0
2008-04-21 08:00:00,76.693,76.693,76.665,76.681,133210000.0
2008-04-21 08:01:00,76.661,76.697,76.661,76.697,109800000.0
2008-04-21 08:02:00,76.693,76.708,76.684,76.708,105800000.0
2008-04-21 08:03:00,76.719,76.731,76.704,76.704,106340000.0
2008-04-21 08:04:00,76.711,76.711,76.674,76.686,95150000.0
2008-04-21 08:05:00,76.715,76.76,76.699,76.746,89780000.0
2008-04-21 08:06:00,76.763,76.764,76.735,76.735,76420000.0
2008-04-21 08:07:00,76.743,76.759,76.733,76.733,107190000.0
2008-04-21 08:08:00,76.75,76.76,76.735,76.749,57810000.0
2008-04-21 08:09:00,76.767,76.767,76.748,76.754,41140000.0
2008-04-21 08:10:00,76.738,76.763,76.738,76.749,37960000.0
2008-04-21 08:11:00,76.752,76.753,76.735,76.75,51430000.0
2008-04-21 08:12:00,76.76,76.76,76.736,76.736,67120000.0
2008-04-21 08:13:00,76.76,76.783,76.739,76.772,95450000.0
2008-04-21 08:15:00,76.783,76.783,76.758,76.782,91560000.0
2008-04-21 08:16:00,76.761,76.777,76.75,76.774,50620000.0
2008-04-21 08:17:00,76.766,76.771,76.738,76.751,87340000.0
2008-04-21 08:18:00,76.758,76.758,76.711,76.712,138170000.0
2008-04-21 08:19:00,76.729,76.729,76.714,76.714,71510000.0
2008-04-21 08:20:00,76.704,76.723,76.704,76.716,89170000.0
2008-04-21 08:21:00,76.726,76.726,76.703,76.711,123080000.0
2008-04-21 08:22:00,76.702,76.741,76.7,76.741,109000000.0
2008-04-21 08:23:00,76.715,76.742,76.713,76.726,99240000.0
2008-04-21 08:24:00,76.745,76.745,76.724,76.745,103600000.0
2008-04-21 08:25:00,76.73,76.752,76.73,76.752,87430000.0
2008-04-21 08:26:00,76.739,76.789,76.739,76.774,79010000.0
2008-04-21 08:27:00,76.777,76.78,76.761,76.761,71360000.0
2008-04-21 08:28:00,76.742,76.754,76.734,76.749,97660000.0
2008-04-21 08:29:00,76.745,76.774,76.745,76.772,45870000.0
2008-04-21 08:30:00,76.754,76.773,76.754,76.764,37840000.0
2008-04-21 08:31:00,76.765,76.766,76.726,76.766,36480000.0
2008-04-21 08:32:00,76.734,76.769,76.728,76.734,54030000.0
2008-04-21 08:33:00,76.749,76.75,76.727,76.732,54400000.0
2008-04-21 08:34:00,76.75,76.75,76.718,76.723,78540000.0
2008-04-21 08:35:00,76.722,76.779,76.721,76.761,52660000.0
2008-04-21 08:36:00,76.765,76.768,76.725,76.734,65790000.0
2008-04-21 08:37:00,76.722,76.774,76.722,76.751,76330000.0
2008-04-21 08:38:00,76.763,76.775,76.752,76.766,112670000.0
2008-04-21 08:39:00,76.777,76.789,76.759,76.77,76000000.0
2008-04-21 08:40:00,76.759,76.789,76.755,76.786,43030000.0
2008-04-21 08:41:00,76.78,76.797,76.765,76.778,73000000.0
2008-04-21 08:42:00,76.801,76.802,76.762,76.801,64950000.0
2008-04-21 08:43:00,76.783,76.783,76.762,76.776,60750000.0
2008-04-21 08:44:00,76.772,76.801,76.772,76.8,72500000.0
2008-04-21 08:45:00,76.814,76.814,76.794,76.804,65370000.0
2008-04-21 08:46:00,76.793,76.813,76.733,76.748,103890000.0
2008-04-21 08:47:00,76.737,76.769,76.737,76.737,64250000.0
2008-04-21 08:48:00,76.769,76.773,76.745,76.764,51550000.0
2008-04-21 08:49:00,76.743,76.745,76.74,76.745,54010000.0
2008-04-21 08:50:00,76.74,76.755,76.74,76.754,82470000.0
2008-04-21 08:51:00,76.767,76.77,76.729,76.73,78030000.0
2008-04-21 08:52:00,76.74,76.751,76.732,76.751,87660000.0
2008-04-21 08:53:00,76.723,76.74,76.7,76.707,86580000.0
2008-04-21 08:54:00,76.712,76.712,76.678,76.693,111900000.0
2008-04-21 08:55:00,76.71,76.735,76.691,76.707,66250000.0
2008-04-21 08:57:00,76.758,76.758,76.728,76.732,89130000.0
2008-04-21 08:58:00,76.753,76.761,76.736,76.742,53020000.0
2008-04-21 08:59:00,76.751,76.77,76.745,76.751,87780000.0
2008-04-21 09:00:00,76.761,76.762,76.733,76.745,131290000.0
2008-04-21 09:01:00,76.72,76.73,76.716,76.719,73600000.0
2008-04-21 09:02:00,76.7,76.707,76.66,76.695,87200000.0
2008-04-21 09:03:00,76.725,76.728,76.695,76.711,111440000.0
2008-04-21 09:04:00,76.696,76.709,76.684,76.684,107880000.0
2008-04-21 09:05:00,76.684,76.687,76.671,76.683,91270000.0
2008-04-21 09:06:00,76.688,76.689,76.625,76.633,101160000.0
2008-04-21 09:07:00,76.642,76.642,76.615,76.64,94070000.0
2008-04-21 09:08:00,76.608,76.626,76.589,76.605,83570000.0
2008-04-21 09:09:00,76.61,76.614,76.593,76.614,69870000.0
2008-04-21 09:10:00,76.588,76.6,76.579,76.6,99050000.0
2008-04-21 09:11:00,76.595,76.619,76.595,76.601,46140000.0
2008-04-21 09:12:00,76.614,76.631,76.594,76.631,41000000.0
2008-04-21 09:13:00,76.621,76.621,76.584,76.584,38470000.0
2008-04-21 09:14:00,76.609,76.628,76.595,76.619,46880000.0
2008-04-21 09:15:00,76.645,76.661,76.628,76.661,54960000.0
2008-04-21 09:16:00,76.645,76.662,76.638,76.647,80520000.0
2008-04-21 09:17:00,76.679,76.691,76.668,76.683,54030000.0
2008-04-21 09:18:00,76.693,76.693,76.681,76.693,65670000.0
2008-04-21 09:19:00,76.676,76.717,76.663,76.693,73040000.0
2008-04-21 09:20:00,76.697,76.706,76.657,76.657,108240000.0
2008-04-21 09:21:00,76.669,76.681,76.647,76.678,76740000.0
2008-04-21 09:22:00,76.673,76.682,76.654,76.667,43050000.0
2008-04-21 09:23:00,76.675,76.675,76.611,76.644,63750000.0
2008-04-21 09:24:00,76.641,76.644,76.602,76.637,63260000.0
2008-04-21 09:25:00,76.633,76.633,76.591,76.606,65700000.0
2008-04-21 09:26:00,76.616,76.629,76.608,76.611,77400000.0
2008-04-21 09:27:00,76.63,76.63,76.606,76.606,64120000.0
2008-04-21 09:28:00,76.614,76.631,76.614,76.616,86890000.0
2008-04-21 09:29:00,76.628,76.674,76.627,76.637,66870000.0
2008-04-21 09:30:00,76.648,76.648,76.621,76.647,51270000.0
2008-04-21 09:31:00,76.623,76.643,76.623,76.632,57220000.0
2008-04-21 09:32:00,76.645,76.679,76.644,76.679,76450000.0
2008-04-21 09:33:00,76.694,76.694,76.675,76.694,79270000.0
2008-04-21 09:34:00,76.67,76.681,76.657,76.662,88310000.0
2008-04-21 09:35:00,76.653,76.672,76.653,76.666,82310000.0
2008-04-21 09:36:00,76.664,76.664,76.635,76.657,110940000.0
2008-04-21 09:37:00,76.631,76.659,76.629,76.63,71980000.0
2008-04-21 09:38:00,76.641,76.658,76.637,76.648,60410000.0
2008-04-21 09:39:00,76.651,76.651,76.615,76.615,37250000.0
2008-04-21 09:40:00,76.601,76.622,76.586,76.614,66660000.0
2008-04-21 09:41:00,76.611,76.633,76.602,76.602,76740000.0
2008-04-21 09:42:00,76.628,76.645,76.609,76.643,64080000.0
2008-04-21 09:43:00,76.636,76.638,76.631,76.633,95700000.0
2008-04-21 09:45:00,76.644,76.644,76.599,76.62,90090000.0
2008-04-21 09:46:00,76.569,76.601,76.55,76.565,51360000.0
2008-04-21 09:47:00,76.561,76.581,76.558,76.581,93020000.0
2008-04-21 09:48:00,76.593,76.612,76.587,76.597,129820000.0
2008-04-21 09:49:00,76.584,76.593,76.554,76.554,76840000.0
2008-04-21 09:50:00,76.519,76.538,76.497,76.532,94270000.0
2008-04-21 09:51:00,76.548,76.548,76.497,76.497,120220000.0
2008-04-21 09:52:00,76.492,76.501,76.477,76.482,112300000.0
2008-04-21 09:53:00,76.484,76.513,76.479,76.513,102200000.0
2008-04-21 09:54:00,76.506,76.551,76.487,76.531,103370000.0
2008-04-21 09:55:00,76.541,76.551,76.492,76.495,99050000.0
2008-04-21 09:56:00,76.491,76.506,76.444,76.444,78870000.0
2008-04-21 09:57:00,76.448,76.487,76.446,76.451,72520000.0
2008-04-21 09:58:00,76.46,76.482,76.444,76.444,100230000.0
2008-04-21 09:59:00,76.421,76.445,76.379,76.386,50800000.0
2008-04-21 10:00:00,76.358,76.39,76.341,76.377,46360000.0
2008-04-21 10:01:00,76.387,76.391,76.366,76.374,38130000.0
2008-04-21 10:02:00,76.361,76.361,76.337,76.346,54970000.0
2008-04-21 10:03:00,76.376,76.409,76.376,76.405,54040000.0
2008-04-21 10:04:00,76.412,76.412,76.388,76.412,92240000.0
2008-04-21 10:05:00,76.387,76.415,76.377,76.39,53500000.0
2008-04-21 10:06:00,76.403,76.419,76.385,76.39,68410000.0
2008-04-21 10:07:00,76.397,76.397,76.36,76.36,81370000.0
2008-04-21 10:08:00,76.379,76.414,76.379,76.393,113020000.0
2008-04-21 10:09:00,76.421,76.422,76.397,76.419,79850000.0
2008-04-21 10:10:00,76.403,76.421,76.397,76.418,45700000.0
2008-04-21 10:11:00,76.41,76.45,76.407,76.42,74720000.0
2008-04-21 10:12:00,76.439,76.456,76.416,76.433,67600000.0
2008-04-21 10:13:00,76.443,76.456,76.433,76.45,67920000.0
2008-04-21 10:14:00,76.451,76.452,76.426,76.443,73780000.0
2008-04-21 10:15:00,76.436,76.441,76.412,76.429,67020000.0
2008-04-21 10:16:00,76.436,76.436,76.396,76.411,91790000.0
2008-04-21 10:17:00,76.408,76.42,76.393,76.414,60600000.0
2008-04-21 10:18:00,76.43,76.43,76.401,76.401,52270000.0
2008-04-21 10:19:00,76.41,76.427,76.398,76.421,54960000.0
2008-04-21 10:20:00,76.414,76.439,76.406,76.428,83170000.0
2008-04-21 10:21:00,76.454,76.473,76.431,76.473,77050000.0
2008-04-21 10:22:00,76.459,76.459,76.417,76.444,88500000.0
2008-04-21 10:23:00,76.449,76.449,76.428,76.442,96030000.0
2008-04-21 10:24:00,76.447,76.463,76.444,76.454,122350000.0
2008-04-21 10:25:00,76.447,76.49,76.447,76.49,78000000.0
2008-04-21 10:26:00,76.489,76.547,76.489,76.531,63280000.0
2008-04-21 10:27:00,76.552,76.557,76.514,76.545,37060000.0
2008-04-21 10:28:00,76.547,76.563,76.534,76.563,74210000.0
2008-04-21 10:29:00,76.54,76.551,76.533,76.544,73860000.0
2008-04-21 10:30:00,76.523,76.527,76.493,76.497,68870000.0
2008-04-21 10:31:00,76.512,76.512,76.487,76.492,94040000.0
2008-04-21 10:32:00,76.496,76.496,76.464,76.49,68390000.0
2008-04-21 10:33:00,76.487,76.506,76.458,76.468,94410000.0
2008-04-21 10:34:00,76.463,76.467,76.425,76.467,124120000.0
2008-04-21 10:35:00,76.462,76.486,76.446,76.47,154120000.0
2008-04-21 10:36:00,76.476,76.527,76.47,76.502,112640000.0
2008-04-21 10:37:00,76.526,76.527,76.506,76.506,113790000.0
2008-04-21 10:38:00,76.508,76.53,76.483,76.512,70670000.0
2008-04-21 10:39:00,76.53,76.532,76.506,76.506,70830000.0
2008-04-21 10:40:00,76.506,76.517,76.487,76.503,96180000.0
2008-04-21 10:41:00,76.505,76.521,76.494,76.502,87070000.0
2008-04-21 10:42:00,76.524,76.524,76.505,76.509,45360000.0
2008-04-21 10:43:00,76.52,76.54,76.504,76.524,37200000.0
2008-04-21 10:44:00,76.545,76.545,76.518,76.522,31110000.0
2008-04-21 10:45:00,76.541,76.541,76.513,76.515,43940000.0
2008-04-21 10:46:00,76.53,76.53,76.484,76.484,29340000.0
2008-04-21 10:47:00,76.491,76.491,76.472,76.472,39840000.0
2008-04-21 10:48:00,76.477,76.477,76.456,76.456,56380000.0
2008-04-21 10:49:00,76.464,76.471,76.44,76.444,100960000.0
2008-04-21 10:50:00,76.438,76.444,76.408,76.438,93370000.0
2008-04-21 10:51:00,76.459,76.482,76.447,76.462,120140000.0
2008-04-21 10:53:00,76.465,76.492,76.454,76.479,91100000.0
2008-04-21 10:54:00,76.496,76.496,76.472,76.472,54720000.0
2008-04-21 10:55:00,76.476,76.481,76.471,76.476,94340000.0
2008-04-21 10:56:00,76.497,76.523,76.496,76.496,141080000.0
2008-04-21 10:57:00,76.517,76.534,76.51,76.522,79220000.0
2008-04-21 10:58:00,76.535,76.551,76.523,76.532,85750000.0
2008-04-21 10:59:00,76.529,76.547,76.514,76.543,115580000.0
2008-04-21 11:00:00,76.541,76.541,76.506,76.538,114690000.0
2008-04-21 11:01:00,76.535,76.568,76.535,76.555,97980000.0
2008-04-21 11:02:00,76.546,76.553,76.523,76.533,104970000.0
2008-04-21 11:03:00,76.569,76.569,76.536,76.554,85810000.0
2008-04-21 11:04:00,76.556,76.565,76.545,76.564,83300000.0
2008-04-21 11:05:00,76.572,76.572,76.525,76.551,74220000.0
2008-04-21 11:06:00,76.55,76.552,76.524,76.549,99570000.0
2008-04-21 11:07:00,76.523,76.546,76.512,76.522,47670000.0
2008-04-21 11:08:00,76.526,76.544,76.516,76.538,41840000.0
2008-04-21 11:09:00,76.538,76.551,76.527,76.537,42050000.0
2008-04-21 11:10:00,76.556,76.562,76.534,76.541,49520000.0
2008-04-21 11:11:00,76.555,76.577,76.545,76.555,55680000.0
2008-04-21 11:12:00,76.588,76.588,76.555,76.562,95450000.0
2008-04-21 11:13:00,76.557,76.605,76.557,76.587,59400000.0
2008-04-21 11:14:00,76.602,76.602,76.542,76.542,69680000.0
2008-04-21 11:15:00,76.562,76.571,76.543,76.553,81530000.0
2008-04-21 11:16:00,76.574,76.579,76.541,76.555,115010000.0
2008-04-21 11:17:00,76.565,76.581,76.544,76.563,73520000.0
2008-04-21 11:18:00,76.58,76.581,76.555,76.575,44430000.0
2008-04-21 11:19:00,76.559,76.58,76.543,76.55,76320000.0
2008-04-21 11:20:00,76.546,76.559,76.51,76.533,64800000.0
2008-04-21 11:21:00,76.533,76.549,76.518,76.52,66130000.0
2008-04-21 11:22:00,76.531,76.553,76.531,76.535,74220000.0
2008-04-21 11:23:00,76.55,76.55,76.516,76.525,73610000.0
2008-04-21 11:24:00,76.575,76.589,76.55,76.576,96250000.0
2008-04-21 11:25:00,76.578,76.588,76.549,76.568,64960000.0
2008-04-21 11:26:00,76.592,76.603,76.571,76.592,52090000.0
2008-04-21 11:27:00,76.588,76.588,76.559,76.559,62220000.0
2008-04-21 11:28:00,76.56,76.574,76.548,76.552,78980000.0
2008-04-21 11:29:00,76.548,76.582,76.548,76.582,76720000.0
2008-04-21 11:30:00,76.592,76.592,76.566,76.571,98430000.0
2008-04-21 11:31:00,76.563,76.576,76.558,76.574,90010000.0
2008-04-21 11:32:00,76.545,76.58,76.544,76.567,123480000.0
2008-04-21 11:33:00,76.576,76.587,76.551,76.568,78700000.0
2008-04-21 11:34:00,76.559,76.592,76.558,76.57,62520000.0
2008-04-21 11:35:00,76.585,76.587,76.537,76.545,35760000.0
2008-04-21 11:36:00,76.576,76.588,76.561,76.565,75730000.0
2008-04-21 11:37:00,76.577,76.577,76.536,76.555,80180000.0
2008-04-21 11:38:00,76.567,76.59,76.562,76.574,67190000.0
2008-04-21 11:39:00,76.594,76.6,76.568,76.568,93530000.0
2008-04-21 11:40:00,76.576,76.597,76.576,76.579,65040000.0
2008-04-21 11:41:00,76.582,76.598,76.575,76.587,96070000.0
2008-04-21 11:42:00,76.599,76.599,76.57,76.572,126520000.0
2008-04-21 11:43:00,76.58,76.59,76.572,76.59,162070000.0
2008-04-21 11:44:00,76.587,76.605,76.565,76.567,107380000.0
2008-04-21 11:45:00,76.586,76.586,76.552,76.56,111510000.0
2008-04-21 11:46:00,76.529,76.555,76.509,76.547,73170000.0
2008-04-21 11:47:00,76.533,76.561,76.487,76.516,68030000.0
2008-04-21 11:48:00,76.508,76.537,76.48,76.491,101290000.0
2008-04-21 11:49:00,76.477,76.487,76.462,76.484,85600000.0
2008-04-21 11:50:00,76.487,76.562,76.487,76.551,45450000.0
2008-04-21 11:51:00,76.562,76.565,76.537,76.563,33890000.0
2008-04-21 11:52:00,76.538,76.55,76.538,76.548,30650000.0
2008-04-21 11:53:00,76.554,76.554,76.517,76.528,48890000.0
2008-04-21 11:54:00,76.541,76.543,76.523,76.523,29570000.0
2008-04-21 11:55:00,76.517,76.525,76.517,76.522,41070000.0
2008-04-21 11:56:00,76.508,76.524,76.508,76.524,49910000.0
2008-04-21 11:57:00,76.532,76.544,76.509,76.509,92900000.0
2008-04-21 11:58:00,76.511,76.55,76.506,76.506,99860000.0
2008-04-21 11:59:00,76.515,76.55,76.515,76.521,122750000.0
2008-04-21 12:00:00,76.534,76.534,76.494,76.519,64670000.0
2008-04-21 12:01:00,76.476,76.499,76.476,76.496,117090000.0
2008-04-21 12:02:00,76.465,76.479,76.425,76.465,107060000.0
2008-04-21 12:03:00,76.497,76.508,76.475,76.491,55890000.0
2008-04-21 12:04:00,76.505,76.52,76.483,76.504,66840000.0
2008-04-21 12:05:00,76.472,76.484,76.463,76.478,26510000.0
2008-04-21 12:06:00,76.5,76.5,76.473,76.473,35210000.0
2008-04-21 12:07:00,76.461,76.482,76.457,76.457,35010000.0
2008-04-21 12:08:00,76.47,76.47,76.432,76.44,59470000.0
2008-04-21 12:09:00,76.453,76.49,76.448,76.472,125030000.0
2008-04-21 12:10:00,76.468,76.479,76.467,76.471,62410000.0
2008-04-21 12:11:00,76.488,76.494,76.476,76.48,50370000.0
2008-04-21 12:12:00,76.492,76.492,76.471,76.472,31610000.0
2008-04-21 12:13:00,76.486,76.51,76.486,76.501,63260000.0
2008-04-21 12:14:00,76.498,76.514,76.48,76.498,80830000.0
2008-04-21 12:15:00,76.486,76.492,76.458,76.492,132200000.0
2008-04-21 12:16:00,76.488,76.512,76.479,76.494,101180000.0
2008-04-21 12:17:00,76.496,76.517,76.496,76.517,104440000.0
2008-04-21 12:18:00,76.518,76.518,76.492,76.507,43730000.0
2008-04-21 12:19:00,76.502,76.512,76.468,76.494,36440000.0
2008-04-21 12:20:00,76.481,76.502,76.477,76.502,59130000.0
2008-04-21 12:21:00,76.494,76.494,76.469,76.469,70550000.0
2008-04-21 12:22:00,76.483,76.514,76.483,76.514,41460000.0
2008-04-21 12:23:00,76.484,76.493,76.476,76.476,76760000.0
2008-04-21 12:24:00,76.503,76.503,76.479,76.483,67510000.0
2008-04-21 12:25:00,76.5,76.512,76.486,76.51,53750000.0
2008-04-21 12:26:00,76.485,76.503,76.485,76.491,66680000.0
2008-04-21 12:27:00,76.513,76.523,76.487,76.523,45770000.0
2008-04-21 12:28:00,76.517,76.531,76.504,76.522,55210000.0
2008-04-21 12:29:00,76.499,76.5,76.493,76.498,100800000.0
2008-04-21 12:30:00,76.52,76.52,76.486,76.51,65770000.0
2008-04-21 12:31:00,76.51,76.521,76.49,76.491,55330000.0
2008-04-21 12:32:00,76.493,76.503,76.47,76.484,85190000.0
2008-04-21 12:33:00,76.491,76.491,76.475,76.475,102740000.0
2008-04-21 12:34:00,76.455,76.483,76.443,76.443,91640000.0
2008-04-21 12:35:00,76.431,76.431,76.406,76.406,55580000.0
2008-04-21 12:36:00,76.409,76.43,76.396,76.411,71360000.0
2008-04-21 12:37:00,76.399,76.404,76.393,76.404,29010000.0
2008-04-21 12:38:00,76.405,76.449,76.405,76.431,62300000.0
2008-04-21 12:39:00,76.454,76.458,76.428,76.431,88700000.0
2008-04-21 12:40:00,76.429,76.453,76.428,76.43,83780000.0
2008-04-21 12:41:00,76.434,76.435,76.424,76.435,68960000.0
2008-04-21 12:42:00,76.441,76.441,76.414,76.414,104460000.0
2008-04-21 12:43:00,76.415,76.415,76.403,76.403,118580000.0
2008-04-21 12:44:00,76.417,76.417,76.364,76.366,97230000.0
2008-04-21 12:45:00,76.376,76.393,76.368,76.375,85370000.0
2008-04-21 12:46:00,76.362,76.392,76.354,76.377,70240000.0
2008-04-21 12:47:00,76.376,76.376,76.312,76.32,85130000.0
2008-04-21 12:48:00,76.326,76.329,76.309,76.319,83810000.0
2008-04-21 12:49:00,76.297,76.3,76.266,76.28,82140000.0
2008-04-21 12:50:00,76.285,76.332,76.267,76.304,72100000.0
2008-04-21 12:51:00,76.266,76.303,76.235,76.245,76870000.0
2008-04-21 12:52:00,76.227,76.229,76.138,76.166,91670000.0
2008-04-21 12:53:00,76.177,76.215,76.17,76.189,63860000.0
2008-04-21 12:54:00,76.234,76.267,76.229,76.252,77880000.0
2008-04-21 12:55:00,76.241,76.271,76.222,76.222,111190000.0
2008-04-21 12:56:00,76.221,76.258,76.221,76.23,69860000.0
2008-04-21 12:57:00,76.254,76.265,76.244,76.265,100130000.0
2008-04-21 12:58:00,76.243,76.256,76.227,76.227,80660000.0
2008-04-21 12:59:00,76.236,76.262,76.236,76.262,86330000.0
2008-04-21 13:00:00,76.278,76.278,76.163,76.163,130400000.0
2008-04-21 13:01:00,76.167,76.197,76.155,76.183,103150000.0
2008-04-21 13:02:00,76.201,76.221,76.179,76.185,77550000.0
2008-04-21 13:03:00,76.206,76.214,76.14,76.151,72660000.0
2008-04-21 13:04:00,76.151,76.166,76.137,76.143,108960000.0
2008-04-21 13:05:00,76.106,76.135,76.085,76.087,60420000.0
2008-04-21 13:06:00,76.079,76.079,76.045,76.07,52800000.0
2008-04-21 13:07:00,76.093,76.138,76.077,76.116,68420000.0
2008-04-21 13:08:00,76.09,76.159,76.09,76.139,81750000.0
2008-04-21 13:09:00,76.152,76.154,76.068,76.132,103560000.0
2008-04-21 13:10:00,76.142,76.19,76.142,76.153,40280000.0
2008-04-21 13:11:00,76.176,76.197,76.162,76.176,41980000.0
2008-04-21 13:12:00,76.189,76.207,76.187,76.207,33100000.0
2008-04-21 13:13:00,76.203,76.216,76.194,76.2,86650000.0
2008-04-21 13:14:00,76.203,76.273,76.203,76.247,102990000.0
2008-04-21 13:15:00,76.287,76.287,76.246,76.273,49560000.0
2008-04-21 13:16:00,76.249,76.263,76.216,76.232,35990000.0
2008-04-21 13:17:00,76.258,76.27,76.238,76.259,98120000.0
2008-04-21 13:18:00,76.279,76.29,76.249,76.249,42870000.0
2008-04-21 13:19:00,76.257,76.273,76.242,76.252,21830000.0
2008-04-21 13:20:00,76.267,76.267,76.239,76.25,33480000.0
2008-04-21 13:21:00,76.259,76.271,76.246,76.253,44520000.0
2008-04-21 13:22:00,76.253,76.265,76.252,76.262,57750000.0
2008-04-21 13:23:00,76.272,76.293,76.257,76.288,80760000.0
2008-04-21 13:24:00,76.302,76.312,76.194,76.203,70750000.0
2008-04-21 13:25:00,76.213,76.249,76.2,76.211,44270000.0
2008-04-21 13:26:00,76.223,76.241,76.199,76.218,44200000.0
2008-04-21 13:27:00,76.249,76.27,76.226,76.265,60710000.0
2008-04-21 13:28:00,76.248,76.267,76.235,76.242,41020000.0
2008-04-21 13:29:00,76.258,76.29,76.241,76.267,69870000.0
2008-04-21 13:30:00,76.284,76.284,76.223,76.255,38590000.0
2008-04-21 13:31:00,76.258,76.258,76.226,76.229,9430000.0
2008-04-21 13:32:00,76.226,76.235,76.208,76.231,40670000.0
2008-04-21 13:33:00,76.259,76.261,76.234,76.234,40310000.0
2008-04-21 13:34:00,76.229,76.237,76.208,76.21,37330000.0
2008-04-21 13:35:00,76.212,76.235,76.196,76.201,36160000.0
2008-04-21 13:36:00,76.228,76.234,76.201,76.224,46820000.0
2008-04-21 13:37:00,76.225,76.227,76.194,76.215,122270000.0
2008-04-21 13:38:00,76.193,76.211,76.184,76.206,102730000.0
2008-04-21 13:39:00,76.238,76.269,76.229,76.251,69710000.0
2008-04-21 13:40:00,76.265,76.291,76.251,76.291,98850000.0
2008-04-21 13:41:00,76.289,76.324,76.289,76.298,63840000.0
2008-04-21 13:42:00,76.301,76.357,76.301,76.31,60940000.0
2008-04-21 13:43:00,76.349,76.372,76.337,76.341,35060000.0
2008-04-21 13:44:00,76.338,76.338,76.302,76.326,41420000.0
2008-04-21 13:45:00,76.339,76.34,76.291,76.291,105950000.0
2008-04-21 13:46:00,76.296,76.296,76.279,76.293,70450000.0
2008-04-21 13:47:00,76.306,76.335,76.298,76.307,47870000.0
2008-04-21 13:48:00,76.312,76.315,76.295,76.311,52280000.0
2008-04-21 13:49:00,76.295,76.303,76.295,76.296,17780000.0
2008-04-21 13:50:00,76.319,76.355,76.318,76.334,21230000.0
2008-04-21 13:51:00,76.33,76.357,76.326,76.357,33440000.0
2008-04-21 13:52:00,76.345,76.345,76.339,76.345,48010000.0
2008-04-21 13:53:00,76.344,76.37,76.344,76.356,55680000.0
2008-04-21 13:54:00,76.359,76.359,76.336,76.343,91070000.0
2008-04-21 13:55:00,76.326,76.333,76.32,76.328,104610000.0
2008-04-21 13:56:00,76.317,76.326,76.306,76.308,48140000.0
2008-04-21 13:57:00,76.307,76.328,76.28,76.305,93050000.0
2008-04-21 13:58:00,76.293,76.317,76.279,76.299,108710000.0
2008-04-21 13:59:00,76.303,76.329,76.292,76.306,103050000.0
2008-04-21 14:00:00,76.35,76.351,76.298,76.31,42330000.0
2008-04-21 14:01:00,76.282,76.287,76.278,76.281,85210000.0
2008-04-21 14:02:00,76.295,76.302,76.282,76.286,69120000.0
2008-04-21 14:03:00,76.307,76.316,76.292,76.305,75440000.0
2008-04-21 14:04:00,76.288,76.297,76.287,76.289,37730000.0
2008-04-21 14:05:00,76.296,76.32,76.293,76.305,54880000.0
2008-04-21 14:06:00,76.312,76.318,76.297,76.301,91760000.0
2008-04-21 14:07:00,76.296,76.332,76.293,76.321,77350000.0
2008-04-21 14:08:00,76.338,76.338,76.301,76.307,81240000.0
2008-04-21 14:09:00,76.323,76.33,76.292,76.33,84960000.0
2008-04-21 14:10:00,76.315,76.322,76.305,76.309,60490000.0
2008-04-21 14:11:00,76.29,76.296,76.29,76.296,55870000.0
2008-04-21 14:12:00,76.315,76.323,76.294,76.308,88620000.0
2008-04-21 14:13:00,76.316,76.334,76.312,76.313,68160000.0
2008-04-21 14:14:00,76.321,76.325,76.314,76.323,82320000.0
2008-04-21 14:15:00,76.337,76.34,76.316,76.333,55750000.0
2008-04-21 14:16:00,76.368,76.388,76.347,76.384,49000000.0
2008-04-21 14:17:00,76.383,76.385,76.342,76.355,50680000.0
2008-04-21 14:18:00,76.376,76.382,76.328,76.328,58990000.0
2008-04-21 14:19:00,76.351,76.38,76.34,76.34,103710000.0
2008-04-21 14:20:00,76.356,76.389,76.355,76.371,106150000.0
2008-04-21 14:21:00,76.374,76.387,76.363,76.38,99960000.0
2008-04-21 14:22:00,76.376,76.412,76.376,76.411,93850000.0
2008-04-21 14:23:00,76.373,76.389,76.367,76.382,86730000.0
2008-04-21 14:24:00,76.39,76.39,76.364,76.384,130000000.0
2008-04-21 14:25:00,76.359,76.376,76.334,76.351,110170000.0
2008-04-21 14:26:00,76.361,76.361,76.344,76.344,51550000.0
2008-04-21 14:27:00,76.37,76.37,76.336,76.353,63350000.0
2008-04-21 14:28:00,76.321,76.354,76.321,76.339,89070000.0
2008-04-21 14:29:00,76.361,76.376,76.327,76.358,100800000.0
2008-04-21 14:30:00,76.354,76.379,76.349,76.352,96530000.0
2008-04-21 14:31:00,76.339,76.362,76.339,76.361,79150000.0
2008-04-21 14:32:00,76.329,76.359,76.319,76.328,74200000.0
2008-04-21 14:33:00,76.345,76.36,76.334,76.351,69760000.0
2008-04-21 14:34:00,76.34,76.357,76.335,76.357,80070000.0
2008-04-21 14:35:00,76.337,76.368,76.321,76.335,84310000.0
2008-04-21 14:36:00,76.349,76.359,76.335,76.341,104520000.0
2008-04-21 14:37:00,76.341,76.35,76.333,76.333,101060000.0
2008-04-21 14:38:00,76.34,76.351,76.312,76.337,91380000.0
2008-04-21 14:39:00,76.351,76.374,76.351,76.36,65030000.0
2008-04-21 14:40:00,76.354,76.361,76.342,76.342,102840000.0
2008-04-21 14:41:00,76.335,76.337,76.268,76.277,73410000.0
2008-04-21 14:42:00,76.308,76.321,76.288,76.303,82100000.0
2008-04-21 14:43:00,76.299,76.324,76.291,76.324,90500000.0
2008-04-21 14:44:00,76.327,76.335,76.288,76.289,61760000.0
2008-04-21 14:45:00,76.318,76.319,76.284,76.293,103980000.0
2008-04-21 14:46:00,76.308,76.316,76.297,76.302,81970000.0
2008-04-21 14:47:00,76.309,76.33,76.305,76.33,75960000.0
2008-04-21 14:48:00,76.324,76.327,76.305,76.317,75350000.0
2008-04-21 14:49:00,76.316,76.333,76.314,76.314,116400000.0
2008-04-21 14:50:00,76.319,76.328,76.306,76.313,70430000.0
2008-04-21 14:51:00,76.319,76.32,76.292,76.312,130040000.0
2008-04-21 14:52:00,76.3,76.323,76.279,76.293,123240000.0
2008-04-21 14:53:00,76.285,76.308,76.28,76.308,112920000.0
2008-04-21 14:54:00,76.315,76.329,76.299,76.314,92720000.0
2008-04-21 14:55:00,76.327,76.34,76.323,76.339,121080000.0
2008-04-21 14:56:00,76.329,76.329,76.314,76.317,75810000.0
2008-04-21 14:57:00,76.339,76.34,76.297,76.319,58730000.0
2008-04-21 14:58:00,76.339,76.355,76.316,76.344,87090000.0
2008-04-21 14:59:00,76.355,76.368,76.335,76.351,80230000.0
2008-04-21 15:00:00,76.364,76.364,76.344,76.353,109320000.0
2008-04-21 15:01:00,76.334,76.358,76.302,76.308,78010000.0
2008-04-21 15:02:00,76.318,76.321,76.302,76.321,86980000.0
2008-04-21 15:03:00,76.315,76.315,76.276,76.28,54040000.0
2008-04-21 15:04:00,76.294,76.326,76.289,76.326,98640000.0
2008-04-21 15:05:00,76.299,76.32,76.296,76.311,103560000.0
2008-04-21 15:06:00,76.313,76.326,76.305,76.315,77760000.0
2008-04-21 15:07:00,76.298,76.312,76.277,76.307,69270000.0
2008-04-21 15:08:00,76.313,76.313,76.268,76.3,95180000.0
2008-04-21 15:09:00,76.284,76.286,76.267,76.279,22540000.0
2008-04-21 15:11:00,76.249,76.253,76.241,76.247,97220000.0
2008-04-21 15:12:00,76.261,76.262,76.245,76.255,55530000.0
2008-04-21 15:13:00,76.283,76.284,76.247,76.274,101000000.0
2008-04-21 15:14:00,76.257,76.271,76.249,76.251,146720000.0
2008-04-21 15:15:00,76.27,76.272,76.262,76.267,87510000.0
2008-04-21 15:16:00,76.23,76.249,76.219,76.246,94950000.0
2008-04-21 15:17:00,76.226,76.257,76.226,76.245,132680000.0
2008-04-21 15:18:00,76.259,76.261,76.241,76.241,114210000.0
2008-04-21 15:19:00,76.245,76.249,76.241,76.241,102570000.0
2008-04-21 15:20:00,76.257,76.293,76.257,76.257,108980000.0
2008-04-21 15:21:00,76.265,76.268,76.244,76.25,97950000.0
2008-04-21 15:22:00,76.258,76.27,76.243,76.27,90640000.0
2008-04-21 15:23:00,76.294,76.318,76.289,76.295,78270000.0
2008-04-21 15:24:00,76.3,76.301,76.282,76.296,105310000.0
2008-04-21 15:25:00,76.27,76.282,76.265,76.282,54130000.0
2008-04-21 15:26:00,76.287,76.302,76.279,76.285,45930000.0
2008-04-21 15:27:00,76.281,76.293,76.257,76.274,42400000.0
2008-04-21 15:29:00,76.27,76.293,76.265,76.271,87420000.0
2008-04-21 15:30:00,76.306,76.315,76.28,76.303,53680000.0
2008-04-21 15:31:00,76.306,76.331,76.306,76.307,94710000.0
2008-04-21 15:32:00,76.324,76.325,76.296,76.298,140670000.0
2008-04-21 15:33:00,76.314,76.32,76.293,76.32,80100000.0
2008-04-21 15:34:00,76.347,76.361,76.323,76.323,86750000.0
2008-04-21 15:35:00,76.333,76.333,76.288,76.311,127550000.0
2008-04-21 15:36:00,76.331,76.332,76.307,76.322,105390000.0
2008-04-21 15:37:00,76.32,76.343,76.314,76.343,113170000.0
2008-04-21 15:38:00,76.315,76.331,76.304,76.326,110480000.0
2008-04-21 15:39:00,76.324,76.331,76.292,76.323,85650000.0
2008-04-21 15:40:00,76.317,76.36,76.317,76.353,85170000.0
2008-04-21 15:41:00,76.32,76.337,76.292,76.307,77920000.0
2008-04-21 15:42:00,76.308,76.329,76.296,76.31,99840000.0
2008-04-21 15:43:00,76.328,76.386,76.328,76.366,56330000.0
2008-04-21 15:44:00,76.387,76.413,76.374,76.392,40050000.0
2008-04-21 15:45:00,76.423,76.429,76.395,76.422,38640000.0
2008-04-21 15:46:00,76.409,76.449,76.401,76.449,51410000.0
2008-04-21 15:47:00,76.4,76.421,76.376,76.382,59280000.0
2008-04-21 15:48:00,76.394,76.406,76.366,76.378,90100000.0
2008-04-21 15:49:00,76.373,76.378,76.348,76.353,52200000.0
2008-04-21 15:50:00,76.361,76.381,76.35,76.35,71050000.0
2008-04-21 15:51:00,76.372,76.386,76.355,76.369,78770000.0
2008-04-21 15:52:00,76.363,76.374,76.358,76.358,126990000.0
2008-04-21 15:53:00,76.373,76.389,76.354,76.379,72980000.0
2008-04-21 15:54:00,76.383,76.414,76.378,76.386,43770000.0
2008-04-21 15:55:00,76.389,76.406,76.376,76.376,73000000.0
2008-04-21 15:57:00,76.381,76.381,76.357,76.373,96440000.0
2008-04-21 15:58:00,76.372,76.391,76.368,76.371,52970000.0
2008-04-21 15:59:00,76.387,76.39,76.366,76.374,88680000.0
2008-04-21 16:00:00,76.376,76.388,76.341,76.343,127810000.0
2008-04-21 16:01:00,76.349,76.349,76.326,76.333,77490000.0
2008-04-21 16:02:00,76.34,76.342,76.306,76.322,88840000.0
2008-04-21 16:03:00,76.352,76.352,76.257,76.257,109190000.0
2008-04-21 16:04:00,76.258,76.277,76.236,76.236,109460000.0
2008-04-21 16:05:00,76.244,76.257,76.236,76.254,94660000.0
2008-04-21 16:06:00,76.265,76.272,76.23,76.272,100810000.0
2008-04-21 16:07:00,76.257,76.29,76.248,76.29,89860000.0
2008-04-21 16:08:00,76.271,76.318,76.253,76.257,78900000.0
2008-04-21 16:09:00,76.288,76.288,76.229,76.247,73530000.0
2008-04-21 16:10:00,76.231,76.253,76.222,76.225,99650000.0
2008-04-21 16:11:00,76.219,76.256,76.219,76.253,48220000.0
2008-04-21 16:12:00,76.238,76.261,76.215,76.261,41000000.0
2008-04-21 16:13:00,76.244,76.261,76.182,76.204,37830000.0
2008-04-21 16:14:00,76.195,76.223,76.177,76.207,49270000.0
2008-04-21 16:15:00,76.195,76.195,76.155,76.165,55900000.0
2008-04-21 16:16:00,76.149,76.18,76.118,76.129,92620000.0
2008-04-21 16:17:00,76.108,76.132,76.096,76.132,53460000.0
2008-04-21 16:18:00,76.128,76.138,76.114,76.114,66190000.0
2008-04-21 16:19:00,76.117,76.139,76.1,76.139,76220000.0
2008-04-21 16:20:00,76.131,76.155,76.12,76.126,114890000.0
2008-04-21 16:21:00,76.128,76.128,76.099,76.107,78510000.0
2008-04-21 16:22:00,76.12,76.128,76.095,76.097,41210000.0
2008-04-21 16:23:00,76.109,76.129,76.106,76.106,78850000.0
2008-04-21 16:24:00,76.132,76.137,76.102,76.132,74150000.0
2008-04-21 16:25:00,76.135,76.136,76.098,76.117,64910000.0
2008-04-21 16:26:00,76.08,76.107,76.065,76.08,67580000.0
2008-04-21 16:27:00,76.101,76.122,76.069,76.088,63260000.0
2008-04-21 16:28:00,76.07,76.073,76.054,76.065,91710000.0
2008-04-21 16:29:00,76.067,76.079,76.049,76.079,66420000.0
2008-04-21 16:30:00,76.078,76.078,76.062,76.064,52150000.0
2008-04-21 16:31:00,76.067,76.071,76.052,76.052,54610000.0
2008-04-21 16:32:00,76.073,76.088,76.056,76.067,76620000.0
2008-04-21 16:33:00,76.091,76.135,76.083,76.121,76590000.0
2008-04-21 16:34:00,76.126,76.161,76.126,76.133,92660000.0
2008-04-21 16:35:00,76.125,76.149,76.125,76.136,94090000.0
2008-04-21 16:36:00,76.154,76.162,76.137,76.15,112010000.0
2008-04-21 16:37:00,76.153,76.206,76.153,76.19,74840000.0
2008-04-21 16:38:00,76.183,76.206,76.178,76.202,63760000.0
2008-04-21 16:39:00,76.215,76.226,76.202,76.213,38750000.0
2008-04-21 16:40:00,76.233,76.234,76.199,76.215,72720000.0
2008-04-21 16:41:00,76.218,76.259,76.218,76.245,76440000.0
2008-04-21 16:42:00,76.246,76.263,76.216,76.248,71210000.0
2008-04-21 16:43:00,76.211,76.237,76.206,76.222,92850000.0
2008-04-21 16:44:00,76.23,76.26,76.225,76.228,76260000.0
2008-04-21 16:45:00,76.245,76.245,76.203,76.216,98230000.0
2008-04-21 16:46:00,76.208,76.237,76.207,76.221,122780000.0
2008-04-21 16:47:00,76.239,76.24,76.214,76.235,141260000.0
2008-04-21 16:48:00,76.234,76.24,76.218,76.218,101460000.0
2008-04-21 16:49:00,76.217,76.243,76.201,76.215,118230000.0
2008-04-21 16:50:00,76.23,76.269,76.229,76.268,73000000.0
2008-04-21 16:51:00,76.281,76.281,76.251,76.273,72820000.0
2008-04-21 16:52:00,76.251,76.252,76.225,76.244,92970000.0
2008-04-21 16:53:00,76.238,76.267,76.22,76.267,86820000.0
2008-04-21 16:54:00,76.244,76.263,76.197,76.199,46330000.0
2008-04-21 16:55:00,76.223,76.239,76.205,76.209,34070000.0
2008-04-21 16:56:00,76.202,76.235,76.199,76.219,25550000.0
2008-04-21 16:57:00,76.239,76.245,76.208,76.235,40210000.0
2008-04-21 16:58:00,76.229,76.26,76.229,76.246,29560000.0
2008-04-21 16:59:00,76.222,76.226,76.185,76.185,33990000.0
2008-04-21 17:00:00,76.191,76.198,76.159,76.166,57010000.0
2008-04-21 17:01:00,76.177,76.215,76.168,76.215,93360000.0
2008-04-21 17:02:00,76.197,76.229,76.195,76.229,107540000.0
2008-04-21 17:03:00,76.239,76.249,76.216,76.225,118320000.0
2008-04-21 17:04:00,76.237,76.254,76.221,76.242,68900000.0
2008-04-21 17:05:00,76.236,76.238,76.206,76.217,115260000.0
2008-04-21 17:06:00,76.24,76.241,76.224,76.23,109780000.0
2008-04-21 17:07:00,76.242,76.262,76.234,76.248,55990000.0
2008-04-21 17:08:00,76.26,76.272,76.257,76.257,63260000.0
2008-04-21 17:09:00,76.268,76.268,76.246,76.254,22160000.0
2008-04-21 17:10:00,76.243,76.253,76.243,76.252,37840000.0
2008-04-21 17:11:00,76.254,76.269,76.241,76.269,36090000.0
2008-04-21 17:12:00,76.278,76.278,76.275,76.276,62020000.0
2008-04-21 17:13:00,76.267,76.326,76.267,76.319,126890000.0
2008-04-21 17:14:00,76.291,76.299,76.274,76.295,54600000.0
2008-04-21 17:15:00,76.271,76.276,76.266,76.268,52190000.0
2008-04-21 17:16:00,76.277,76.278,76.229,76.229,34970000.0
2008-04-21 17:17:00,76.222,76.249,76.212,76.225,65890000.0
2008-04-21 17:18:00,76.257,76.266,76.21,76.253,74560000.0
2008-04-21 17:19:00,76.282,76.35,76.27,76.332,135340000.0
2008-04-21 17:20:00,76.345,76.345,76.297,76.323,101880000.0
2008-04-21 17:21:00,76.35,76.361,76.335,76.335,96040000.0
2008-04-21 17:22:00,76.349,76.363,76.333,76.345,39550000.0
2008-04-21 17:23:00,76.334,76.352,76.332,76.342,44930000.0
2008-04-21 17:24:00,76.376,76.406,76.374,76.383,63350000.0
2008-04-21 17:25:00,76.404,76.437,76.388,76.402,73740000.0
2008-04-21 17:26:00,76.41,76.41,76.372,76.372,37290000.0
2008-04-21 17:27:00,76.373,76.39,76.348,76.39,68660000.0
2008-04-21 17:28:00,76.361,76.385,76.354,76.361,66810000.0
2008-04-21 17:29:00,76.371,76.391,76.361,76.361,56740000.0
2008-04-21 17:30:00,76.383,76.383,76.35,76.35,72200000.0
2008-04-21 17:31:00,76.345,76.359,76.331,76.331,45040000.0
2008-04-21 17:32:00,76.314,76.324,76.276,76.278,58020000.0
2008-04-21 17:33:00,76.286,76.3,76.272,76.285,93750000.0
2008-04-21 17:34:00,76.302,76.316,76.293,76.303,60380000.0
2008-04-21 17:35:00,76.299,76.302,76.285,76.296,55300000.0
2008-04-21 17:36:00,76.311,76.326,76.288,76.325,84810000.0
2008-04-21 17:37:00,76.335,76.36,76.325,76.335,107570000.0
2008-04-21 17:38:00,76.343,76.36,76.321,76.338,88450000.0
2008-04-21 17:39:00,76.348,76.348,76.284,76.294,54690000.0
2008-04-21 17:40:00,76.278,76.293,76.267,76.267,72200000.0
2008-04-21 17:41:00,76.281,76.294,76.264,76.294,26330000.0
2008-04-21 17:42:00,76.296,76.296,76.259,76.259,63150000.0
2008-04-21 17:43:00,76.257,76.258,76.251,76.257,92610000.0
2008-04-21 17:44:00,76.257,76.29,76.257,76.272,78970000.0
2008-04-21 17:45:00,76.295,76.296,76.269,76.291,69350000.0
2008-04-21 17:46:00,76.262,76.267,76.261,76.266,95650000.0
2008-04-21 17:47:00,76.263,76.291,76.263,76.28,119230000.0
2008-04-21 17:48:00,76.29,76.29,76.257,76.258,97840000.0
2008-04-21 17:49:00,76.252,76.293,76.252,76.293,94170000.0
2008-04-21 17:50:00,76.283,76.29,76.266,76.285,66970000.0
2008-04-21 17:51:00,76.292,76.294,76.265,76.265,83790000.0
2008-04-21 17:52:00,76.28,76.28,76.235,76.244,81790000.0
2008-04-21 17:53:00,76.234,76.257,76.227,76.253,84240000.0
2008-04-21 17:54:00,76.25,76.25,76.215,76.225,70900000.0
2008-04-21 17:55:00,76.196,76.225,76.186,76.197,72480000.0
2008-04-21 17:56:00,76.205,76.219,76.186,76.194,91410000.0
2008-04-21 17:57:00,76.212,76.218,76.196,76.218,61090000.0
2008-04-21 17:58:00,76.235,76.236,76.212,76.225,71530000.0
2008-04-21 17:59:00,76.265,76.272,76.236,76.261,107650000.0
2008-04-21 18:00:00,76.303,76.304,76.226,76.236,78660000.0
2008-04-21 18:01:00,76.218,76.233,76.196,76.197,98670000.0
2008-04-21 18:02:00,76.205,76.23,76.199,76.199,74920000.0
2008-04-21 18:03:00,76.212,76.271,76.212,76.27,80900000.0
2008-04-21 18:05:00,76.263,76.268,76.244,76.249,98220000.0
2008-04-21 18:06:00,76.254,76.262,76.238,76.24,54350000.0
2008-04-21 18:07:00,76.239,76.276,76.239,76.241,99100000.0
2008-04-21 18:08:00,76.241,76.258,76.235,76.258,151280000.0
2008-04-21 18:09:00,76.251,76.256,76.227,76.24,87830000.0
2008-04-21 18:10:00,76.233,76.233,76.191,76.2,104220000.0
2008-04-21 18:11:00,76.18,76.18,76.167,76.174,141870000.0
2008-04-21 18:12:00,76.199,76.199,76.176,76.176,123300000.0
2008-04-21 18:13:00,76.186,76.217,76.186,76.194,103980000.0
2008-04-21 18:14:00,76.205,76.223,76.197,76.218,114880000.0
2008-04-21 18:15:00,76.229,76.236,76.206,76.222,99600000.0
2008-04-21 18:17:00,76.233,76.249,76.227,76.227,89150000.0
2008-04-21 18:18:00,76.249,76.268,76.24,76.252,51200000.0
2008-04-21 18:19:00,76.234,76.235,76.228,76.229,92940000.0
2008-04-21 18:20:00,76.231,76.268,76.228,76.245,138170000.0
2008-04-21 18:21:00,76.269,76.269,76.227,76.261,73190000.0
2008-04-21 18:22:00,76.227,76.245,76.222,76.233,89680000.0
2008-04-21 18:23:00,76.246,76.258,76.236,76.236,126140000.0
2008-04-21 18:24:00,76.252,76.27,76.236,76.247,107550000.0
2008-04-21 18:25:00,76.27,76.275,76.234,76.262,96510000.0
2008-04-21 18:26:00,76.243,76.262,76.237,76.249,105320000.0
2008-04-21 18:27:00,76.24,76.241,76.223,76.23,94290000.0
2008-04-21 18:28:00,76.223,76.24,76.202,76.228,87750000.0
2008-04-21 18:29:00,76.245,76.248,76.241,76.244,72250000.0
2008-04-21 18:30:00,76.23,76.238,76.211,76.226,101210000.0
2008-04-21 18:31:00,76.196,76.211,76.196,76.196,52610000.0
2008-04-21 18:32:00,76.196,76.233,76.196,76.232,36720000.0
2008-04-21 18:33:00,76.238,76.239,76.237,76.238,35170000.0
2008-04-21 18:34:00,76.201,76.226,76.201,76.226,48230000.0
2008-04-21 18:35:00,76.218,76.226,76.179,76.209,56610000.0
2008-04-21 18:36:00,76.199,76.202,76.175,76.202,96030000.0
2008-04-21 18:37:00,76.188,76.201,76.172,76.192,59400000.0
2008-04-21 18:38:00,76.176,76.211,76.175,76.206,67190000.0
2008-04-21 18:39:00,76.223,76.223,76.183,76.192,74750000.0
2008-04-21 18:40:00,76.201,76.202,76.174,76.185,115030000.0
2008-04-21 18:41:00,76.182,76.188,76.181,76.188,78970000.0
2008-04-21 18:42:00,76.208,76.22,76.185,76.22,37300000.0
2008-04-21 18:43:00,76.217,76.233,76.217,76.233,68550000.0
2008-04-21 18:44:00,76.215,76.217,76.209,76.213,67520000.0
2008-04-21 18:45:00,76.227,76.235,76.207,76.235,65000000.0
2008-04-21 18:46:00,76.217,76.217,76.21,76.212,72330000.0
2008-04-21 18:47:00,76.221,76.221,76.196,76.22,65100000.0
2008-04-21 18:48:00,76.221,76.23,76.206,76.224,86410000.0
2008-04-21 18:49:00,76.193,76.21,76.188,76.21,62360000.0
2008-04-21 18:50:00,76.188,76.203,76.183,76.202,46830000.0
2008-04-21 18:51:00,76.19,76.19,76.168,76.173,57100000.0
2008-04-21 18:52:00,76.192,76.202,76.175,76.186,80540000.0
2008-04-21 18:53:00,76.165,76.19,76.159,76.19,77820000.0
2008-04-21 18:54:00,76.205,76.205,76.174,76.182,89880000.0
2008-04-21 18:55:00,76.173,76.203,76.173,76.202,91530000.0
2008-04-21 18:56:00,76.182,76.19,76.162,76.184,113320000.0
2008-04-21 18:57:00,76.185,76.192,76.166,76.176,67530000.0
2008-04-21 18:58:00,76.171,76.187,76.162,76.178,66120000.0
2008-04-21 18:59:00,76.173,76.232,76.167,76.225,37500000.0
2008-04-21 19:00:00,76.251,76.262,76.234,76.234,67920000.0
2008-04-21 19:01:00,76.25,76.259,76.249,76.256,87200000.0
2008-04-21 19:02:00,76.239,76.249,76.239,76.248,66890000.0
2008-04-21 19:03:00,76.261,76.283,76.257,76.283,90560000.0
2008-04-21 19:04:00,76.283,76.317,76.263,76.299,70800000.0
2008-04-21 19:05:00,76.325,76.337,76.296,76.315,100940000.0
2008-04-21 19:06:00,76.309,76.317,76.29,76.314,120670000.0
2008-04-21 19:07:00,76.291,76.301,76.267,76.3,137150000.0
2008-04-21 19:08:00,76.281,76.308,76.281,76.292,101530000.0
2008-04-21 19:09:00,76.298,76.32,76.283,76.309,117780000.0
2008-04-21 19:10:00,76.269,76.28,76.243,76.265,69090000.0
2008-04-21 19:12:00,76.258,76.271,76.239,76.259,91780000.0
2008-04-21 19:13:00,76.255,76.265,76.255,76.264,56650000.0
2008-04-21 19:14:00,76.241,76.253,76.234,76.239,95370000.0
2008-04-21 19:15:00,76.249,76.251,76.226,76.229,142860000.0
2008-04-21 19:16:00,76.255,76.256,76.251,76.255,78990000.0
2008-04-21 19:17:00,76.221,76.227,76.221,76.227,98430000.0
2008-04-21 19:18:00,76.252,76.252,76.227,76.227,127400000.0
2008-04-21 19:19:00,76.234,76.259,76.207,76.245,123970000.0
2008-04-21 19:20:00,76.24,76.247,76.239,76.24,108480000.0
2008-04-21 19:21:00,76.261,76.271,76.246,76.261,117060000.0
2008-04-21 19:22:00,76.28,76.28,76.26,76.26,93020000.0
2008-04-21 19:23:00,76.269,76.27,76.267,76.269,88890000.0
2008-04-21 19:24:00,76.271,76.272,76.246,76.263,79000000.0
2008-04-21 19:25:00,76.27,76.27,76.251,76.26,103370000.0
2008-04-21 19:26:00,76.251,76.256,76.251,76.256,61900000.0
2008-04-21 19:27:00,76.265,76.265,76.225,76.235,46990000.0
2008-04-21 19:28:00,76.246,76.252,76.234,76.234,41240000.0
2008-04-21 19:29:00,76.224,76.242,76.224,76.239,54370000.0
2008-04-21 19:30:00,76.252,76.252,76.208,76.216,64930000.0
2008-04-21 19:31:00,76.224,76.248,76.216,76.245,93660000.0
2008-04-21 19:32:00,76.248,76.255,76.239,76.25,59210000.0
2008-04-21 19:33:00,76.262,76.262,76.212,76.212,69980000.0
2008-04-21 19:35:00,76.229,76.24,76.21,76.23,102930000.0
2008-04-21 19:36:00,76.235,76.24,76.226,76.226,57480000.0
2008-04-21 19:37:00,76.227,76.26,76.227,76.239,96830000.0
2008-04-21 19:38:00,76.234,76.24,76.232,76.235,153810000.0
2008-04-21 19:39:00,76.268,76.27,76.238,76.246,76990000.0
2008-04-21 19:40:00,76.236,76.266,76.236,76.262,90140000.0
2008-04-21 19:41:00,76.252,76.271,76.252,76.267,131160000.0
2008-04-21 19:42:00,76.271,76.271,76.247,76.267,116350000.0
2008-04-21 19:43:00,76.247,76.247,76.221,76.239,110070000.0
2008-04-21 19:44:00,76.199,76.22,76.198,76.198,116790000.0
2008-04-21 19:45:00,76.228,76.228,76.197,76.213,89600000.0
2008-04-21 19:46:00,76.196,76.215,76.178,76.208,97390000.0
2008-04-21 19:48:00,76.225,76.225,76.198,76.198,109630000.0
2008-04-21 19:49:00,76.214,76.224,76.179,76.192,59100000.0
2008-04-21 19:50:00,76.201,76.215,76.195,76.207,107670000.0
2008-04-21 19:51:00,76.222,76.222,76.194,76.202,173120000.0
2008-04-21 19:53:00,76.225,76.237,76.204,76.232,93460000.0
2008-04-21 19:54:00,76.249,76.251,76.246,76.246,53800000.0
2008-04-21 19:55:00,76.222,76.241,76.216,76.241,97000000.0
2008-04-21 19:56:00,76.232,76.25,76.224,76.229,141960000.0
2008-04-21 19:57:00,76.233,76.248,76.232,76.242,67580000.0
2008-04-21 19:58:00,76.241,76.25,76.235,76.25,83720000.0
2008-04-21 19:59:00,76.248,76.248,76.225,76.244,126830000.0
2008-04-21 20:00:00,76.251,76.252,76.214,76.214,107270000.0
2008-04-21 20:01:00,76.22,76.224,76.213,76.224,100960000.0
2008-04-21 20:02:00,76.201,76.217,76.185,76.191,112130000.0
2008-04-21 20:03:00,76.221,76.227,76.184,76.227,91860000.0
2008-04-21 20:04:00,76.222,76.233,76.203,76.233,87800000.0
2008-04-21 20:05:00,76.223,76.232,76.22,76.221,71620000.0
2008-04-21 20:06:00,76.233,76.233,76.195,76.225,107940000.0
2008-04-21 20:07:00,76.216,76.248,76.216,76.216,52500000.0
2008-04-21 20:08:00,76.232,76.25,76.211,76.213,41600000.0
2008-04-21 20:09:00,76.231,76.231,76.213,76.213,35210000.0
2008-04-21 20:10:00,76.216,76.229,76.213,76.228,54720000.0
2008-04-21 20:11:00,76.235,76.275,76.212,76.245,61540000.0
2008-04-21 20:12:00,76.235,76.264,76.212,76.233,86990000.0
2008-04-21 20:13:00,76.213,76.231,76.195,76.195,54900000.0
2008-04-21 20:14:00,76.221,76.23,76.203,76.221,66630000.0
2008-04-21 20:15:00,76.223,76.229,76.194,76.202,81250000.0
2008-04-21 20:16:00,76.206,76.206,76.158,76.173,111410000.0
2008-04-21 20:17:00,76.189,76.189,76.157,76.176,79130000.0
2008-04-21 20:18:00,76.184,76.184,76.166,76.176,42930000.0
2008-04-21 20:19:00,76.173,76.198,76.166,76.198,76600000.0
2008-04-21 20:20:00,76.217,76.217,76.152,76.172,64710000.0
2008-04-21 20:21:00,76.171,76.171,76.103,76.134,69260000.0
2008-04-21 20:22:00,76.118,76.126,76.104,76.126,75630000.0
2008-04-21 20:23:00,76.092,76.108,76.086,76.095,67380000.0
2008-04-21 20:24:00,76.111,76.112,76.086,76.104,102120000.0
2008-04-21 20:25:00,76.107,76.119,76.095,76.119,67310000.0
2008-04-21 20:26:00,76.123,76.132,76.103,76.124,50930000.0
2008-04-21 20:27:00,76.121,76.131,76.101,76.123,51020000.0
2008-04-21 20:28:00,76.091,76.114,76.086,76.09,85110000.0
2008-04-21 20:29:00,76.089,76.11,76.089,76.097,88660000.0
2008-04-21 20:30:00,76.126,76.14,76.108,76.122,90040000.0
2008-04-21 20:31:00,76.145,76.146,76.127,76.134,89170000.0
2008-04-21 20:32:00,76.128,76.17,76.128,76.17,124690000.0
2008-04-21 20:33:00,76.181,76.186,76.148,76.16,79320000.0
2008-04-21 20:34:00,76.154,76.186,76.147,76.169,68070000.0
2008-04-21 20:35:00,76.16,76.184,76.153,76.163,43990000.0
2008-04-21 20:36:00,76.189,76.189,76.157,76.158,79980000.0
2008-04-21 20:37:00,76.17,76.17,76.14,76.16,82810000.0
2008-04-21 20:38:00,76.142,76.171,76.142,76.171,66940000.0
2008-04-21 20:39:00,76.173,76.174,76.147,76.147,92140000.0
2008-04-21 20:40:00,76.153,76.178,76.148,76.158,65660000.0
2008-04-21 20:41:00,76.174,76.201,76.173,76.201,101510000.0
2008-04-21 20:42:00,76.202,76.205,76.158,76.179,117950000.0
2008-04-21 20:43:00,76.157,76.178,76.156,76.161,153600000.0
2008-04-21 20:44:00,76.173,76.19,76.157,76.157,101470000.0
2008-04-21 20:45:00,76.173,76.176,76.152,76.157,112560000.0
2008-04-21 20:46:00,76.155,76.178,76.142,76.162,73580000.0
2008-04-21 20:47:00,76.168,76.178,76.157,76.168,75160000.0
2008-04-21 20:48:00,76.188,76.188,76.137,76.137,100680000.0
2008-04-21 20:49:00,76.14,76.161,76.135,76.135,88150000.0
2008-04-21 20:50:00,76.16,76.167,76.153,76.164,49210000.0
2008-04-21 20:51:00,76.153,76.161,76.135,76.161,32720000.0
2008-04-21 20:52:00,76.138,76.165,76.133,76.15,30270000.0
2008-04-21 20:53:00,76.165,76.165,76.133,76.162,47580000.0
2008-04-21 20:54:00,76.164,76.17,76.152,76.156,30270000.0
2008-04-21 20:55:00,76.162,76.186,76.161,76.171,43150000.0
2008-04-21 20:56:00,76.173,76.199,76.166,76.196,52190000.0
2008-04-21 20:57:00,76.18,76.18,76.158,76.158,105070000.0
2008-04-21 20:58:00,76.177,76.183,76.152,76.152,101610000.0
2008-04-21 20:59:00,76.171,76.175,76.145,76.15,111980000.0
2008-04-21 21:00:00,76.157,76.187,76.142,76.157,66410000.0
2008-04-21 21:01:00,76.159,76.16,76.142,76.148,121570000.0
2008-04-21 21:03:00,76.17,76.174,76.155,76.155,116820000.0
2008-04-21 21:04:00,76.16,76.166,76.155,76.157,71370000.0
2008-04-21 21:06:00,76.183,76.186,76.162,76.169,121890000.0
2008-04-21 21:08:00,76.139,76.144,76.128,76.137,106320000.0
2008-04-21 21:09:00,76.153,76.153,76.126,76.136,67610000.0
2008-04-21 21:11:00,76.127,76.134,76.122,76.134,124960000.0
2008-04-21 21:12:00,76.157,76.159,76.151,76.155,69570000.0
2008-04-21 21:13:00,76.165,76.166,76.159,76.159,128120000.0
2008-04-21 21:15:00,76.188,76.188,76.164,76.171,103660000.0
2008-04-21 21:16:00,76.181,76.187,76.18,76.186,67440000.0
2008-04-21 21:17:00,76.196,76.197,76.191,76.194,103320000.0
2008-04-21 21:18:00,76.209,76.211,76.205,76.206,171700000.0
2008-04-21 21:20:00,76.19,76.199,76.19,76.191,96410000.0
2008-04-21 21:21:00,76.206,76.206,76.158,76.185,61400000.0
2008-04-21 21:22:00,76.188,76.211,76.188,76.211,101770000.0
2008-04-21 21:23:00,76.194,76.195,76.186,76.186,132790000.0
2008-04-21 21:24:00,76.228,76.231,76.188,76.216,81560000.0
2008-04-21 21:25:00,76.192,76.2,76.19,76.192,89150000.0
2008-04-21 21:26:00,76.2,76.207,76.2,76.207,131550000.0
2008-04-21 21:27:00,76.221,76.221,76.204,76.204,115470000.0
2008-04-21 21:28:00,76.19,76.205,76.19,76.204,102960000.0
2008-04-21 21:29:00,76.19,76.192,76.181,76.183,110400000.0
2008-04-21 21:30:00,76.207,76.207,76.159,76.159,96260000.0
2008-04-21 21:31:00,76.162,76.167,76.161,76.167,95940000.0
2008-04-21 21:32:00,76.161,76.169,76.16,76.168,80270000.0
2008-04-21 21:33:00,76.171,76.171,76.15,76.17,99530000.0
2008-04-21 21:34:00,76.15,76.156,76.15,76.156,52510000.0
2008-04-21 21:35:00,76.17,76.174,76.161,76.165,42960000.0
2008-04-21 21:36:00,76.18,76.186,76.151,76.162,37040000.0
2008-04-21 21:37:00,76.154,76.156,76.144,76.15,59120000.0
2008-04-21 21:38:00,76.164,76.177,76.164,76.17,58480000.0
2008-04-21 21:39:00,76.187,76.188,76.18,76.186,93790000.0
2008-04-21 21:40:00,76.199,76.206,76.199,76.203,62280000.0
2008-04-21 21:41:00,76.209,76.215,76.202,76.207,70140000.0
2008-04-21 21:42:00,76.216,76.22,76.216,76.219,89200000.0
2008-04-21 21:44:00,76.234,76.246,76.233,76.246,96660000.0
2008-04-21 21:45:00,76.254,76.255,76.243,76.243,53910000.0
2008-04-21 21:46:00,76.229,76.236,76.228,76.229,97690000.0
2008-04-21 21:47:00,76.222,76.227,76.218,76.218,147130000.0
2008-04-21 21:48:00,76.225,76.225,76.211,76.211,79230000.0
2008-04-21 21:49:00,76.218,76.218,76.21,76.212,91850000.0
2008-04-21 21:50:00,76.2,76.2,76.194,76.198,136400000.0
2008-04-21 21:51:00,76.203,76.205,76.193,76.193,112900000.0
2008-04-21 21:52:00,76.204,76.222,76.204,76.222,104430000.0
2008-04-21 21:53:00,76.218,76.225,76.213,76.225,111250000.0
2008-04-21 21:54:00,76.243,76.243,76.225,76.225,96400000.0
2008-04-21 21:55:00,76.209,76.21,76.207,76.209,91440000.0
2008-04-21 21:56:00,76.215,76.215,76.21,76.213,79140000.0
2008-04-21 21:57:00,76.233,76.233,76.206,76.206,97460000.0
2008-04-21 21:58:00,76.208,76.21,76.207,76.208,52770000.0
2008-04-21 21:59:00,76.196,76.206,76.19,76.19,48860000.0
2008-04-21 22:00:00,76.215,76.216,76.211,76.212,41950000.0
2008-04-21 22:01:00,76.195,76.195,76.179,76.19,55250000.0
2008-04-21 22:03:00,76.198,76.198,76.184,76.192,100620000.0
2008-04-21 22:04:00,76.196,76.197,76.193,76.195,59960000.0
2008-04-21 22:05:00,76.188,76.192,76.186,76.188,101240000.0
2008-04-21 22:06:00,76.201,76.202,76.181,76.181,153430000.0
2008-04-21 22:07:00,76.188,76.19,76.186,76.189,83020000.0
2008-04-21 22:08:00,76.196,76.197,76.19,76.191,96150000.0
2008-04-21 22:09:00,76.206,76.206,76.191,76.192,140250000.0
2008-04-21 22:10:00,76.193,76.195,76.181,76.182,116290000.0
2008-04-21 22:11:00,76.188,76.191,76.186,76.187,112480000.0
2008-04-21 22:12:00,76.202,76.202,76.184,76.185,118050000.0
2008-04-21 22:13:00,76.193,76.205,76.193,76.196,96240000.0
2008-04-21 22:14:00,76.206,76.207,76.198,76.206,96150000.0
2008-04-21 22:15:00,76.234,76.234,76.224,76.224,74260000.0
2008-04-21 22:18:00,76.248,76.25,76.245,76.249,106600000.0
2008-04-21 22:19:00,76.209,76.211,76.207,76.207,64290000.0
2008-04-21 22:20:00,76.218,76.222,76.216,76.218,112590000.0
2008-04-21 22:21:00,76.239,76.241,76.235,76.236,171400000.0
2008-04-21 22:24:00,76.237,76.239,76.236,76.238,131100000.0
2008-04-21 22:26:00,76.2,76.205,76.198,76.201,117570000.0
2008-04-21 22:27:00,76.218,76.219,76.207,76.216,70990000.0
2008-04-21 22:29:00,76.207,76.209,76.206,76.208,105050000.0
2008-04-21 22:30:00,76.244,76.244,76.225,76.225,58310000.0
2008-04-21 22:31:00,76.226,76.228,76.221,76.225,110920000.0
2008-04-21 22:32:00,76.235,76.237,76.228,76.232,164760000.0
2008-04-21 22:33:00,76.24,76.24,76.221,76.236,83970000.0
2008-04-21 22:35:00,76.229,76.238,76.229,76.229,115410000.0
2008-04-21 22:36:00,76.252,76.255,76.22,76.22,69240000.0
2008-04-21 22:37:00,76.228,76.232,76.226,76.227,115980000.0
2008-04-21 22:39:00,76.248,76.25,76.245,76.249,120570000.0
2008-04-21 22:42:00,76.256,76.256,76.234,76.234,110610000.0
2008-04-21 22:43:00,76.246,76.249,76.242,76.245,62120000.0
2008-04-21 22:44:00,76.239,76.245,76.231,76.237,111610000.0
2008-04-21 22:45:00,76.258,76.26,76.25,76.254,163770000.0
2008-04-21 22:46:00,76.276,76.287,76.271,76.282,85390000.0
2008-04-21 22:48:00,76.297,76.299,76.296,76.298,122300000.0
2008-04-21 22:51:00,76.293,76.297,76.266,76.284,110970000.0
2008-04-21 22:52:00,76.289,76.302,76.284,76.286,70610000.0
2008-04-21 22:54:00,76.304,76.309,76.293,76.305,112870000.0
2008-04-21 22:55:00,76.314,76.316,76.303,76.306,63160000.0
2008-04-21 22:56:00,76.296,76.302,76.285,76.288,99910000.0
2008-04-21 22:57:00,76.315,76.315,76.289,76.292,163740000.0
2008-04-21 22:59:00,76.302,76.305,76.291,76.294,103370000.0
2008-04-21 23:00:00,76.325,76.325,76.309,76.309,54150000.0
2008-04-21 23:01:00,76.296,76.311,76.296,76.311,88640000.0
2008-04-21 23:02:00,76.306,76.31,76.294,76.294,149910000.0
2008-04-21 23:03:00,76.32,76.32,76.291,76.315,74070000.0
2008-04-21 23:04:00,76.294,76.307,76.292,76.296,91560000.0
2008-04-21 23:05:00,76.269,76.272,76.261,76.269,128920000.0
2008-04-21 23:06:00,76.288,76.293,76.273,76.28,120060000.0
2008-04-21 23:07:00,76.269,76.28,76.269,76.27,105380000.0
2008-04-21 23:08:00,76.279,76.285,76.273,76.281,114350000.0
2008-04-21 23:09:00,76.299,76.299,76.296,76.299,105970000.0
2008-04-21 23:10:00,76.269,76.27,76.267,76.269,86860000.0
2008-04-21 23:11:00,76.275,76.277,76.267,76.275,82500000.0
2008-04-21 23:12:00,76.293,76.293,76.276,76.276,107150000.0
2008-04-21 23:14:00,76.273,76.279,76.269,76.272,112240000.0
2008-04-21 23:15:00,76.3,76.3,76.277,76.278,68000000.0
2008-04-21 23:16:00,76.272,76.279,76.271,76.272,110940000.0
2008-04-21 23:17:00,76.283,76.289,76.282,76.286,163900000.0
2008-04-21 23:18:00,76.3,76.3,76.284,76.296,85030000.0
2008-04-21 23:21:00,76.307,76.309,76.305,76.308,117220000.0
2008-04-21 23:23:00,76.281,76.286,76.28,76.286,114210000.0
2008-04-21 23:24:00,76.302,76.306,76.288,76.288,68720000.0
2008-04-21 23:26:00,76.297,76.304,76.288,76.288,95080000.0
2008-04-21 23:27:00,76.302,76.303,76.287,76.287,51240000.0
2008-04-21 23:28:00,76.305,76.309,76.292,76.298,89540000.0
2008-04-21 23:29:00,76.29,76.291,76.285,76.286,148340000.0
2008-04-21 23:30:00,76.308,76.31,76.28,76.28,80270000.0
2008-04-21 23:31:00,76.279,76.286,76.274,76.274,98340000.0
2008-04-21 23:32:00,76.278,76.278,76.26,76.263,125140000.0
2008-04-21 23:33:00,76.274,76.275,76.23,76.23,117300000.0
2008-04-21 23:34:00,76.225,76.226,76.22,76.22,96400000.0
2008-04-21 23:35:00,76.241,76.241,76.197,76.205,113080000.0
2008-04-21 23:36:00,76.216,76.223,76.214,76.215,88960000.0
2008-04-21 23:37:00,76.2,76.207,76.2,76.206,89010000.0
2008-04-21 23:38:00,76.2,76.206,76.2,76.202,77640000.0
2008-04-21 23:39:00,76.216,76.217,76.209,76.21,94690000.0
2008-04-21 23:40:00,76.197,76.2,76.197,76.198,56620000.0
2008-04-21 23:41:00,76.189,76.196,76.189,76.195,40430000.0
2008-04-21 23:42:00,76.238,76.239,76.237,76.238,34560000.0
2008-04-21 23:43:00,76.215,76.221,76.199,76.199,50720000.0
2008-04-21 23:44:00,76.222,76.224,76.205,76.224,57340000.0
2008-04-21 23:45:00,76.249,76.249,76.215,76.23,95850000.0
2008-04-21 23:46:00,76.246,76.247,76.242,76.242,65350000.0
2008-04-21 23:47:00,76.249,76.249,76.246,76.246,70440000.0
2008-04-21 23:48:00,76.271,76.271,76.245,76.246,84850000.0
2008-04-21 23:49:00,76.252,76.252,76.242,76.248,117150000.0
2008-04-21 23:51:00,76.255,76.256,76.25,76.254,110800000.0
2008-04-21 23:52:00,76.242,76.249,76.242,76.245,67620000.0
2008-04-21 23:54:00,76.265,76.267,76.247,76.255,121150000.0
2008-04-21 23:57:00,76.265,76.269,76.252,76.263,102640000.0
2008-04-21 23:58:00,76.261,76.261,76.245,76.248,61860000.0
2008-04-21 23:59:00,76.242,76.248,76.242,76.248,112550000.0
2008-04-22 00:00:00,76.283,76.283,76.26,76.267,161420000.0
2008-04-22 00:01:00,76.258,76.263,76.252,76.258,82230000.0
2008-04-22 00:03:00,76.285,76.287,76.279,76.287,120780000.0
2008-04-22 00:06:00,76.307,76.309,76.305,76.308,121320000.0
2008-04-22 00:09:00,76.307,76.309,76.305,76.308,112190000.0
2008-04-22 00:10:00,76.319,76.321,76.316,76.318,53640000.0
2008-04-22 00:11:00,76.299,76.302,76.284,76.29,106020000.0
2008-04-22 00:12:00,76.299,76.301,76.295,76.296,169950000.0
2008-04-22 00:15:00,76.334,76.334,76.312,76.334,105440000.0
2008-04-22 00:16:00,76.316,76.328,76.291,76.291,69540000.0
2008-04-22 00:17:00,76.32,76.333,76.303,76.333,119910000.0
2008-04-22 00:18:00,76.352,76.352,76.325,76.326,161320000.0
2008-04-22 00:21:00,76.32,76.32,76.294,76.294,122670000.0
2008-04-22 00:23:00,76.31,76.316,76.309,76.316,111190000.0
2008-04-22 00:24:00,76.345,76.346,76.32,76.321,71730000.0
2008-04-22 00:27:00,76.33,76.332,76.313,76.321,122470000.0
2008-04-22 00:30:00,76.344,76.345,76.34,76.341,123960000.0
2008-04-22 00:32:00,76.337,76.36,76.322,76.348,98490000.0
2008-04-22 00:33:00,76.379,76.381,76.376,76.378,58460000.0
2008-04-22 00:34:00,76.339,76.343,76.32,76.321,110330000.0
2008-04-22 00:35:00,76.303,76.303,76.277,76.279,149820000.0
2008-04-22 00:36:00,76.308,76.31,76.306,76.308,85730000.0
2008-04-22 00:37:00,76.288,76.29,76.286,76.289,106610000.0
2008-04-22 00:38:00,76.31,76.31,76.303,76.308,131090000.0
2008-04-22 00:39:00,76.31,76.313,76.294,76.305,133930000.0
2008-04-22 00:42:00,76.317,76.32,76.315,76.319,130330000.0
2008-04-22 00:45:00,76.334,76.336,76.33,76.331,114940000.0
2008-04-22 00:47:00,76.317,76.32,76.315,76.319,113930000.0
2008-04-22 00:48:00,76.327,76.327,76.291,76.291,63520000.0
2008-04-22 00:49:00,76.303,76.308,76.29,76.291,118050000.0
2008-04-22 00:50:00,76.277,76.28,76.26,76.271,161230000.0
2008-04-22 00:51:00,76.289,76.29,76.26,76.285,89490000.0
2008-04-22 00:53:00,76.285,76.287,76.281,76.282,121320000.0
2008-04-22 00:54:00,76.308,76.311,76.306,76.308,67330000.0
2008-04-22 00:55:00,76.288,76.292,76.286,76.287,115060000.0
2008-04-22 00:57:00,76.303,76.303,76.283,76.292,119090000.0
2008-04-22 00:59:00,76.302,76.312,76.296,76.305,118230000.0
2008-04-22 01:00:00,76.33,76.33,76.314,76.316,68130000.0
2008-04-22 01:01:00,76.31,76.317,76.309,76.316,119890000.0
2008-04-22 01:03:00,76.344,76.348,76.34,76.348,112960000.0
2008-04-22 01:04:00,76.342,76.349,76.342,76.344,64990000.0
2008-04-22 01:05:00,76.329,76.343,76.319,76.321,108350000.0
2008-04-22 01:06:00,76.334,76.334,76.323,76.331,161250000.0
2008-04-22 01:07:00,76.318,76.32,76.316,76.319,82980000.0
2008-04-22 01:09:00,76.339,76.339,76.317,76.317,109630000.0
2008-04-22 01:10:00,76.288,76.291,76.286,76.288,65050000.0
2008-04-22 01:11:00,76.308,76.313,76.306,76.308,114800000.0
2008-04-22 01:12:00,76.316,76.316,76.292,76.292,170470000.0
2008-04-22 01:15:00,76.322,76.324,76.312,76.313,104770000.0
2008-04-22 01:16:00,76.319,76.321,76.316,76.318,60530000.0
2008-04-22 01:17:00,76.31,76.313,76.306,76.308,113120000.0
2008-04-22 01:18:00,76.33,76.334,76.324,76.333,151840000.0
2008-04-22 01:19:00,76.321,76.333,76.321,76.333,87960000.0
2008-04-22 01:20:00,76.348,76.348,76.34,76.341,89510000.0
2008-04-22 01:21:00,76.365,76.365,76.348,76.364,138670000.0
2008-04-22 01:22:00,76.342,76.347,76.326,76.326,124700000.0
2008-04-22 01:24:00,76.347,76.35,76.345,76.349,107590000.0
2008-04-22 01:25:00,76.338,76.341,76.337,76.337,66050000.0
2008-04-22 01:26:00,76.346,76.348,76.34,76.346,113250000.0
2008-04-22 01:27:00,76.368,76.371,76.365,76.366,161130000.0
2008-04-22 01:29:00,76.338,76.346,76.338,76.338,119830000.0
2008-04-22 01:30:00,76.359,76.36,76.334,76.334,72680000.0
2008-04-22 01:33:00,76.347,76.35,76.345,76.349,122650000.0
2008-04-22 01:36:00,76.341,76.341,76.325,76.325,115710000.0
2008-04-22 01:37:00,76.314,76.324,76.314,76.324,65350000.0
2008-04-22 01:39:00,76.357,76.357,76.35,76.352,106250000.0
2008-04-22 01:40:00,76.318,76.323,76.313,76.316,60700000.0
2008-04-22 01:41:00,76.301,76.301,76.275,76.275,110420000.0
2008-04-22 01:42:00,76.289,76.289,76.237,76.258,170830000.0
2008-04-22 01:43:00,76.251,76.255,76.249,76.254,83570000.0
2008-04-22 01:45:00,76.275,76.275,76.226,76.235,99170000.0
2008-04-22 01:46:00,76.208,76.218,76.172,76.184,58270000.0
2008-04-22 01:47:00,76.166,76.175,76.164,76.175,107110000.0
2008-04-22 01:48:00,76.185,76.185,76.161,76.171,145530000.0
2008-04-22 01:49:00,76.168,76.174,76.162,76.174,83440000.0
2008-04-22 01:50:00,76.191,76.192,76.182,76.185,93790000.0
2008-04-22 01:51:00,76.192,76.192,76.166,76.167,123800000.0
2008-04-22 01:52:00,76.147,76.16,76.132,76.16,112040000.0
2008-04-22 01:53:00,76.178,76.194,76.172,76.192,111640000.0
2008-04-22 01:54:00,76.211,76.211,76.187,76.206,108160000.0
2008-04-22 01:55:00,76.218,76.224,76.213,76.215,106300000.0
2008-04-22 01:56:00,76.228,76.237,76.218,76.229,94830000.0
2008-04-22 01:57:00,76.245,76.246,76.24,76.243,84490000.0
2008-04-22 01:58:00,76.245,76.25,76.232,76.241,103500000.0
2008-04-22 02:00:00,76.267,76.277,76.257,76.276,20690000.0
2008-04-22 02:01:00,76.264,76.276,76.247,76.26,75490000.0
2008-04-22 02:02:00,76.268,76.274,76.263,76.269,147600000.0
2008-04-22 02:03:00,76.284,76.284,76.264,76.27,118210000.0
2008-04-22 02:04:00,76.251,76.251,76.237,76.246,75180000.0
2008-04-22 02:05:00,76.255,76.255,76.241,76.247,45970000.0
2008-04-22 02:06:00,76.265,76.265,76.242,76.242,8270000.0
2008-04-22 02:07:00,76.247,76.248,76.236,76.248,76160000.0
2008-04-22 02:08:00,76.255,76.255,76.243,76.25,156820000.0
2008-04-22 02:09:00,76.269,76.272,76.267,76.267,115320000.0
2008-04-22 02:10:00,76.237,76.254,76.237,76.254,78000000.0
2008-04-22 02:11:00,76.251,76.255,76.244,76.248,44610000.0
2008-04-22 02:12:00,76.268,76.268,76.268,76.268,1320000.0
2008-04-22 02:13:00,76.238,76.244,76.223,76.223,14510000.0
2008-04-22 02:14:00,76.216,76.243,76.216,76.236,52070000.0
2008-04-22 02:15:00,76.257,76.257,76.229,76.229,6380000.0
2008-04-22 02:16:00,76.208,76.225,76.208,76.225,78190000.0
2008-04-22 02:18:00,76.241,76.248,76.239,76.239,119890000.0
2008-04-22 02:19:00,76.245,76.249,76.241,76.241,81540000.0
2008-04-22 02:20:00,76.229,76.23,76.226,76.228,46600000.0
2008-04-22 02:21:00,76.257,76.257,76.228,76.228,8640000.0
2008-04-22 02:22:00,76.213,76.225,76.213,76.225,4510000.0
2008-04-22 02:23:00,76.237,76.237,76.228,76.236,135540000.0
2008-04-22 02:24:00,76.262,76.262,76.234,76.24,137380000.0
2008-04-22 02:25:00,76.227,76.238,76.227,76.238,73320000.0
2008-04-22 02:26:00,76.226,76.231,76.225,76.23,159540000.0
2008-04-22 02:27:00,76.245,76.245,76.224,76.229,115590000.0
2008-04-22 02:28:00,76.217,76.227,76.217,76.227,72000000.0
2008-04-22 02:29:00,76.219,76.22,76.216,76.218,49650000.0
2008-04-22 02:30:00,76.232,76.232,76.224,76.224,3420000.0
2008-04-22 02:31:00,76.217,76.217,76.211,76.216,17090000.0
2008-04-22 02:32:00,76.232,76.246,76.226,76.246,46000000.0
2008-04-22 02:33:00,76.257,76.257,76.25,76.25,3570000.0
2008-04-22 02:34:00,76.243,76.246,76.232,76.232,79630000.0
2008-04-22 02:35:00,76.236,76.236,76.229,76.229,50340000.0
2008-04-22 02:36:00,76.247,76.247,76.242,76.242,2820000.0
2008-04-22 02:37:00,76.216,76.226,76.214,76.219,75720000.0
2008-04-22 02:38:00,76.229,76.23,76.225,76.228,50060000.0
2008-04-22 02:39:00,76.249,76.249,76.214,76.214,8270000.0
2008-04-22 02:40:00,76.191,76.191,76.172,76.189,13890000.0
2008-04-22 02:41:00,76.177,76.179,76.155,76.161,152210000.0
2008-04-22 02:42:00,76.174,76.174,76.156,76.158,124020000.0
2008-04-22 02:43:00,76.168,76.184,76.168,76.179,79620000.0
2008-04-22 02:44:00,76.186,76.187,76.18,76.186,51100000.0
2008-04-22 02:45:00,76.206,76.206,76.174,76.174,9760000.0
2008-04-22 02:46:00,76.188,76.188,76.188,76.188,2440000.0
2008-04-22 02:47:00,76.198,76.224,76.198,76.211,78500000.0
2008-04-22 02:48:00,76.233,76.233,76.212,76.212,53700000.0
2008-04-22 02:49:00,76.22,76.222,76.211,76.217,20280000.0
2008-04-22 02:50:00,76.207,76.207,76.192,76.192,153170000.0
2008-04-22 02:51:00,76.207,76.207,76.18,76.18,119520000.0
2008-04-22 02:52:00,76.186,76.196,76.185,76.196,80240000.0
2008-04-22 02:53:00,76.19,76.196,76.19,76.196,51910000.0
2008-04-22 02:54:00,76.182,76.197,76.175,76.18,14120000.0
2008-04-22 02:55:00,76.162,76.166,76.162,76.166,7890000.0
2008-04-22 02:56:00,76.159,76.161,76.145,76.149,54310000.0
2008-04-22 02:57:00,76.161,76.161,76.138,76.141,19600000.0
2008-04-22 02:58:00,76.127,76.155,76.125,76.137,84570000.0
2008-04-22 02:59:00,76.15,76.155,76.145,76.155,53050000.0
2008-04-22 03:00:00,76.174,76.174,76.16,76.16,6380000.0
2008-04-22 03:01:00,76.167,76.169,76.135,76.157,117920000.0
2008-04-22 03:02:00,76.142,76.169,76.142,76.152,74810000.0
2008-04-22 03:03:00,76.177,76.183,76.165,76.183,52950000.0
2008-04-22 03:04:00,76.164,76.179,76.164,76.175,14690000.0
2008-04-22 03:05:00,76.195,76.202,76.174,76.188,54680000.0
2008-04-22 03:06:00,76.206,76.206,76.178,76.179,10970000.0
2008-04-22 03:07:00,76.17,76.181,76.161,76.161,75360000.0
2008-04-22 03:08:00,76.176,76.193,76.166,76.193,150020000.0
2008-04-22 03:09:00,76.194,76.194,76.171,76.171,117660000.0
2008-04-22 03:10:00,76.176,76.195,76.166,76.195,70410000.0
2008-04-22 03:12:00,76.202,76.202,76.185,76.19,12020000.0
2008-04-22 03:13:00,76.184,76.213,76.184,76.213,109590000.0
2008-04-22 03:14:00,76.186,76.213,76.186,76.193,76960000.0
2008-04-22 03:15:00,76.236,76.236,76.202,76.202,42690000.0
2008-04-22 03:16:00,76.204,76.225,76.203,76.213,15400000.0
2008-04-22 03:17:00,76.204,76.231,76.203,76.203,50800000.0
2008-04-22 03:18:00,76.224,76.24,76.216,76.24,8650000.0
2008-04-22 03:19:00,76.216,76.229,76.214,76.221,25160000.0
2008-04-22 03:20:00,76.214,76.233,76.208,76.233,47040000.0
2008-04-22 03:21:00,76.228,76.234,76.204,76.204,15440000.0
2008-04-22 03:22:00,76.21,76.21,76.194,76.205,15060000.0
2008-04-22 03:23:00,76.176,76.19,76.164,76.171,116030000.0
2008-04-22 03:24:00,76.192,76.192,76.164,76.164,115190000.0
2008-04-22 03:25:00,76.166,76.168,76.159,76.159,107510000.0
2008-04-22 03:26:00,76.165,76.177,76.138,76.142,129330000.0
2008-04-22 03:27:00,76.154,76.158,76.135,76.147,140570000.0
2008-04-22 03:28:00,76.141,76.172,76.141,76.164,79100000.0
2008-04-22 03:29:00,76.137,76.147,76.137,76.147,138700000.0
2008-04-22 03:30:00,76.166,76.166,76.116,76.137,115430000.0
2008-04-22 03:31:00,76.145,76.145,76.114,76.119,75830000.0
2008-04-22 03:32:00,76.104,76.113,76.042,76.077,46280000.0
2008-04-22 03:33:00,76.093,76.103,76.078,76.103,17880000.0
2008-04-22 03:34:00,76.1,76.131,76.1,76.119,73870000.0
2008-04-22 03:35:00,76.13,76.141,76.123,76.137,49590000.0
2008-04-22 03:36:00,76.14,76.14,76.125,76.136,12220000.0
2008-04-22 03:37:00,76.128,76.146,76.123,76.13,75250000.0
2008-04-22 03:38:00,76.146,76.149,76.133,76.145,50560000.0
2008-04-22 03:39:00,76.139,76.139,76.12,76.129,12030000.0
2008-04-22 03:40:00,76.114,76.14,76.114,76.137,14460000.0
2008-04-22 03:41:00,76.131,76.17,76.127,76.151,73260000.0
2008-04-22 03:42:00,76.164,76.17,76.137,76.17,55220000.0
2008-04-22 03:43:00,76.144,76.157,76.136,76.15,13390000.0
2008-04-22 03:44:00,76.133,76.133,76.113,76.118,50610000.0
2008-04-22 03:45:00,76.149,76.149,76.117,76.126,19240000.0
2008-04-22 03:46:00,76.125,76.136,76.118,76.13,15590000.0
2008-04-22 03:47:00,76.104,76.14,76.104,76.12,46580000.0
2008-04-22 03:48:00,76.141,76.141,76.126,76.127,9960000.0
2008-04-22 03:49:00,76.131,76.131,76.115,76.115,4700000.0
2008-04-22 03:50:00,76.131,76.131,76.094,76.1,135230000.0
2008-04-22 03:51:00,76.115,76.122,76.098,76.106,132510000.0
2008-04-22 03:52:00,76.101,76.125,76.101,76.125,77270000.0
2008-04-22 03:53:00,76.131,76.131,76.09,76.102,135050000.0
2008-04-22 03:54:00,76.081,76.083,75.997,76.029,115970000.0
2008-04-22 03:55:00,76.043,76.053,76.013,76.013,77860000.0
2008-04-22 03:56:00,76.0,76.029,75.973,76.015,49820000.0
2008-04-22 03:57:00,76.028,76.038,76.016,76.034,18410000.0
2008-04-22 03:58:00,76.051,76.051,76.01,76.041,102480000.0
2008-04-22 03:59:00,76.021,76.048,76.016,76.022,126150000.0
2008-04-22 04:00:00,76.055,76.075,76.015,76.057,137700000.0
2008-04-22 04:01:00,76.079,76.137,76.073,76.108,70900000.0
2008-04-22 04:02:00,76.11,76.11,76.069,76.08,152740000.0
2008-04-22 04:03:00,76.086,76.094,76.061,76.079,109450000.0
2008-04-22 04:04:00,76.069,76.092,76.064,76.086,75430000.0
2008-04-22 04:05:00,76.061,76.071,76.002,76.007,43240000.0
2008-04-22 04:06:00,76.019,76.019,75.978,76.007,15390000.0
2008-04-22 04:07:00,76.022,76.048,76.01,76.027,137410000.0
2008-04-22 04:08:00,76.035,76.051,76.023,76.023,75220000.0
2008-04-22 04:09:00,76.043,76.046,76.016,76.029,144360000.0
2008-04-22 04:10:00,76.05,76.069,76.04,76.069,121570000.0
2008-04-22 04:11:00,76.07,76.09,76.065,76.077,74730000.0
2008-04-22 04:12:00,76.097,76.097,76.076,76.094,53510000.0
2008-04-22 04:13:00,76.094,76.105,76.079,76.102,22530000.0
2008-04-22 04:14:00,76.119,76.119,76.076,76.091,68220000.0
2008-04-22 04:15:00,76.105,76.105,76.066,76.073,47000000.0
2008-04-22 04:16:00,76.076,76.101,76.076,76.082,19190000.0
2008-04-22 04:17:00,76.07,76.12,76.07,76.106,75440000.0
2008-04-22 04:18:00,76.118,76.119,76.097,76.107,46940000.0
2008-04-22 04:19:00,76.111,76.116,76.1,76.104,10330000.0
2008-04-22 04:20:00,76.125,76.131,76.102,76.102,144250000.0
2008-04-22 04:21:00,76.124,76.124,76.096,76.099,115750000.0
2008-04-22 04:22:00,76.102,76.103,76.069,76.103,78880000.0
2008-04-22 04:23:00,76.101,76.115,76.093,76.098,45250000.0
2008-04-22 04:24:00,76.109,76.113,76.098,76.103,11270000.0
2008-04-22 04:25:00,76.101,76.121,76.101,76.116,80130000.0
2008-04-22 04:26:00,76.116,76.174,76.108,76.157,138920000.0
2008-04-22 04:27:00,76.173,76.173,76.133,76.133,120230000.0
2008-04-22 04:28:00,76.12,76.154,76.12,76.154,75520000.0
2008-04-22 04:29:00,76.147,76.163,76.125,76.155,46850000.0
2008-04-22 04:30:00,76.147,76.197,76.142,76.197,14870000.0
2008-04-22 04:31:00,76.21,76.224,76.194,76.194,16340000.0
2008-04-22 04:32:00,76.201,76.201,76.182,76.188,75930000.0
2008-04-22 04:33:00,76.203,76.203,76.166,76.18,141180000.0
2008-04-22 04:34:00,76.167,76.168,76.159,76.159,110920000.0
2008-04-22 04:35:00,76.148,76.163,76.145,76.159,73140000.0
2008-04-22 04:36:00,76.158,76.158,76.151,76.158,44940000.0
2008-04-22 04:37:00,76.14,76.14,76.135,76.138,13700000.0
2008-04-22 04:38:00,76.157,76.173,76.156,76.168,75850000.0
2008-04-22 04:39:00,76.174,76.174,76.138,76.155,52390000.0
2008-04-22 04:40:00,76.156,76.165,76.15,76.151,20840000.0
2008-04-22 04:41:00,76.126,76.135,76.121,76.121,74400000.0
2008-04-22 04:42:00,76.131,76.142,76.122,76.138,47600000.0
2008-04-22 04:44:00,76.109,76.133,76.109,76.12,111910000.0
2008-04-22 04:45:00,76.138,76.139,76.13,76.139,110640000.0
2008-04-22 04:46:00,76.133,76.167,76.133,76.162,106550000.0
2008-04-22 04:47:00,76.146,76.16,76.127,76.138,132230000.0
2008-04-22 04:48:00,76.143,76.153,76.132,76.147,122030000.0
2008-04-22 04:49:00,76.116,76.139,76.114,76.128,71000000.0
2008-04-22 04:50:00,76.122,76.142,76.122,76.122,140230000.0
2008-04-22 04:51:00,76.133,76.14,76.12,76.12,104190000.0
2008-04-22 04:52:00,76.125,76.136,76.121,76.13,75180000.0
2008-04-22 04:53:00,76.122,76.144,76.122,76.123,46510000.0
2008-04-22 04:54:00,76.128,76.136,76.114,76.129,19060000.0
2008-04-22 04:55:00,76.116,76.131,76.111,76.131,13740000.0
2008-04-22 04:56:00,76.129,76.146,76.125,76.146,144280000.0
2008-04-22 04:57:00,76.142,76.148,76.142,76.146,110750000.0
2008-04-22 04:58:00,76.126,76.131,76.126,76.129,72170000.0
2008-04-22 04:59:00,76.152,76.162,76.142,76.142,39920000.0
2008-04-22 05:00:00,76.16,76.16,76.149,76.16,19170000.0
2008-04-22 05:01:00,76.151,76.162,76.146,76.162,100370000.0
2008-04-22 05:02:00,76.176,76.176,76.16,76.16,127390000.0
2008-04-22 05:03:00,76.183,76.183,76.167,76.176,126860000.0
2008-04-22 05:04:00,76.167,76.183,76.161,76.172,76610000.0
2008-04-22 05:05:00,76.165,76.202,76.165,76.19,132550000.0
2008-04-22 05:06:00,76.211,76.234,76.207,76.234,107070000.0
2008-04-22 05:07:00,76.229,76.243,76.213,76.237,71030000.0
2008-04-22 05:08:00,76.209,76.223,76.2,76.2,45450000.0
2008-04-22 05:09:00,76.207,76.207,76.18,76.186,10320000.0
2008-04-22 05:10:00,76.18,76.188,76.18,76.188,6990000.0
2008-04-22 05:11:00,76.176,76.18,76.176,76.177,69030000.0
2008-04-22 05:12:00,76.198,76.198,76.188,76.19,136600000.0
2008-04-22 05:13:00,76.199,76.214,76.194,76.207,100620000.0
2008-04-22 05:14:00,76.213,76.213,76.196,76.199,67000000.0
2008-04-22 05:15:00,76.209,76.22,76.202,76.202,40430000.0
2008-04-22 05:16:00,76.207,76.214,76.202,76.214,13790000.0
2008-04-22 05:17:00,76.21,76.221,76.202,76.209,137050000.0
2008-04-22 05:18:00,76.243,76.243,76.201,76.201,103860000.0
2008-04-22 05:19:00,76.205,76.207,76.201,76.207,71870000.0
2008-04-22 05:20:00,76.225,76.225,76.197,76.201,46930000.0
2008-04-22 05:21:00,76.208,76.208,76.168,76.168,9050000.0
2008-04-22 05:22:00,76.168,76.196,76.166,76.179,128330000.0
2008-04-22 05:23:00,76.194,76.198,76.177,76.196,68280000.0
2008-04-22 05:24:00,76.187,76.192,76.175,76.183,148790000.0
2008-04-22 05:25:00,76.199,76.207,76.192,76.205,111510000.0
2008-04-22 05:26:00,76.177,76.185,76.177,76.181,76610000.0
2008-04-22 05:27:00,76.204,76.211,76.183,76.204,44770000.0
2008-04-22 05:28:00,76.2,76.203,76.193,76.193,14460000.0
2008-04-22 05:29:00,76.207,76.21,76.188,76.205,77090000.0
2008-04-22 05:30:00,76.21,76.21,76.167,76.195,108820000.0
2008-04-22 05:31:00,76.189,76.191,76.186,76.189,105940000.0
2008-04-22 05:32:00,76.16,76.182,76.153,76.161,93060000.0
2008-04-22 05:33:00,76.182,76.182,76.154,76.154,124950000.0
2008-04-22 05:34:00,76.159,76.192,76.159,76.168,127560000.0
2008-04-22 05:35:00,76.196,76.2,76.196,76.2,70180000.0
2008-04-22 05:36:00,76.194,76.199,76.173,76.198,126250000.0
2008-04-22 05:37:00,76.163,76.184,76.163,76.183,110610000.0
2008-04-22 05:38:00,76.161,76.195,76.161,76.178,68360000.0
2008-04-22 05:39:00,76.186,76.192,76.174,76.179,44930000.0
2008-04-22 05:40:00,76.199,76.199,76.185,76.188,8340000.0
2008-04-22 05:41:00,76.18,76.197,76.18,76.197,77720000.0
2008-04-22 05:42:00,76.207,76.207,76.191,76.191,48990000.0
2008-04-22 05:43:00,76.169,76.171,76.157,76.164,22760000.0
2008-04-22 05:44:00,76.156,76.175,76.152,76.169,75560000.0
2008-04-22 05:45:00,76.179,76.179,76.17,76.17,43490000.0
2008-04-22 05:46:00,76.162,76.162,76.147,76.152,17700000.0
2008-04-22 05:47:00,76.127,76.144,76.125,76.137,74990000.0
2008-04-22 05:48:00,76.153,76.153,76.124,76.137,49520000.0
2008-04-22 05:49:00,76.124,76.138,76.124,76.137,17630000.0
2008-04-22 05:50:00,76.145,76.151,76.133,76.142,72390000.0
2008-04-22 05:51:00,76.153,76.153,76.131,76.131,47140000.0
2008-04-22 05:52:00,76.137,76.137,76.13,76.13,8120000.0
2008-04-22 05:53:00,76.138,76.138,76.131,76.134,39920000.0
2008-04-22 05:54:00,76.148,76.163,76.135,76.163,89200000.0
2008-04-22 05:55:00,76.138,76.145,76.123,76.139,93890000.0
2008-04-22 05:56:00,76.159,76.172,76.145,76.145,95200000.0
2008-04-22 05:57:00,76.152,76.176,76.152,76.176,95430000.0
2008-04-22 05:58:00,76.151,76.173,76.15,76.152,58730000.0
2008-04-22 05:59:00,76.162,76.186,76.162,76.185,96000000.0
2008-04-22 06:00:00,76.206,76.206,76.183,76.204,62710000.0
2008-04-22 06:01:00,76.188,76.203,76.181,76.199,53260000.0
2008-04-22 06:02:00,76.188,76.193,76.185,76.188,39480000.0
2008-04-22 06:03:00,76.206,76.206,76.183,76.198,43800000.0
2008-04-22 06:04:00,76.208,76.214,76.2,76.209,54850000.0
2008-04-22 06:05:00,76.203,76.221,76.203,76.221,94240000.0
2008-04-22 06:06:00,76.216,76.237,76.19,76.213,72370000.0
2008-04-22 06:07:00,76.208,76.213,76.193,76.198,121920000.0
2008-04-22 06:08:00,76.191,76.197,76.191,76.196,77160000.0
2008-04-22 06:09:00,76.228,76.23,76.225,76.228,119090000.0
2008-04-22 06:10:00,76.218,76.218,76.209,76.211,113860000.0
2008-04-22 06:11:00,76.202,76.239,76.202,76.22,99960000.0
2008-04-22 06:12:00,76.245,76.245,76.222,76.244,124930000.0
2008-04-22 06:13:00,76.214,76.233,76.212,76.217,129970000.0
2008-04-22 06:14:00,76.199,76.206,76.199,76.204,71170000.0
2008-04-22 06:15:00,76.224,76.24,76.201,76.227,143270000.0
2008-04-22 06:16:00,76.223,76.242,76.205,76.242,105450000.0
2008-04-22 06:17:00,76.217,76.226,76.217,76.226,71210000.0
2008-04-22 06:18:00,76.244,76.244,76.227,76.237,43990000.0
2008-04-22 06:19:00,76.214,76.228,76.214,76.223,8650000.0
2008-04-22 06:20:00,76.201,76.208,76.2,76.208,46510000.0
2008-04-22 06:21:00,76.228,76.228,76.179,76.185,12820000.0
2008-04-22 06:22:00,76.192,76.205,76.19,76.19,55770000.0
2008-04-22 06:23:00,76.185,76.204,76.182,76.182,106070000.0
2008-04-22 06:24:00,76.192,76.192,76.166,76.169,70200000.0
2008-04-22 06:25:00,76.188,76.19,76.187,76.188,120480000.0
2008-04-22 06:26:00,76.161,76.175,76.161,76.161,77140000.0
2008-04-22 06:27:00,76.174,76.183,76.162,76.17,121230000.0
2008-04-22 06:28:00,76.161,76.185,76.155,76.185,110530000.0
2008-04-22 06:29:00,76.163,76.203,76.163,76.185,101420000.0
2008-04-22 06:30:00,76.194,76.2,76.17,76.18,119630000.0
2008-04-22 06:31:00,76.186,76.194,76.18,76.186,129640000.0
2008-04-22 06:32:00,76.171,76.182,76.171,76.178,71640000.0
2008-04-22 06:33:00,76.187,76.206,76.177,76.206,136040000.0
2008-04-22 06:34:00,76.197,76.202,76.174,76.202,109430000.0
2008-04-22 06:35:00,76.178,76.195,76.178,76.179,69810000.0
2008-04-22 06:36:00,76.207,76.21,76.193,76.201,47930000.0
2008-04-22 06:37:00,76.187,76.211,76.184,76.208,19590000.0
2008-04-22 06:38:00,76.231,76.231,76.202,76.212,72070000.0
2008-04-22 06:39:00,76.252,76.252,76.206,76.206,41740000.0
2008-04-22 06:40:00,76.202,76.21,76.196,76.209,16380000.0
2008-04-22 06:41:00,76.197,76.199,76.191,76.191,138770000.0
2008-04-22 06:42:00,76.23,76.232,76.226,76.227,110030000.0
2008-04-22 06:43:00,76.199,76.229,76.197,76.208,68390000.0
2008-04-22 06:44:00,76.218,76.218,76.21,76.21,49680000.0
2008-04-22 06:45:00,76.225,76.225,76.204,76.208,15110000.0
2008-04-22 06:46:00,76.203,76.205,76.201,76.201,8450000.0
2008-04-22 06:47:00,76.206,76.206,76.199,76.199,49900000.0
2008-04-22 06:48:00,76.233,76.233,76.208,76.208,7140000.0
2008-04-22 06:49:00,76.206,76.208,76.2,76.208,98570000.0
2008-04-22 06:50:00,76.226,76.226,76.205,76.208,98090000.0
2008-04-22 06:51:00,76.233,76.233,76.201,76.201,54220000.0
2008-04-22 06:52:00,76.207,76.208,76.199,76.199,95580000.0
2008-04-22 06:53:00,76.209,76.21,76.206,76.209,65310000.0
2008-04-22 06:54:00,76.232,76.233,76.207,76.233,56620000.0
2008-04-22 06:56:00,76.23,76.246,76.224,76.246,35300000.0
2008-04-22 06:57:00,76.235,76.24,76.216,76.216,55710000.0
2008-04-22 06:58:00,76.202,76.23,76.202,76.218,92450000.0
2008-04-22 06:59:00,76.2,76.207,76.2,76.205,74770000.0
2008-04-22 07:00:00,76.237,76.237,76.203,76.203,111700000.0
2008-04-22 07:01:00,76.209,76.212,76.195,76.212,72740000.0
2008-04-22 07:02:00,76.207,76.216,76.204,76.21,111430000.0
2008-04-22 07:03:00,76.224,76.224,76.201,76.201,103020000.0
2008-04-22 07:04:00,76.208,76.233,76.207,76.218,94210000.0
2008-04-22 07:05:00,76.214,76.243,76.214,76.236,131310000.0
2008-04-22 07:06:00,76.237,76.245,76.237,76.238,119950000.0
2008-04-22 07:07:00,76.243,76.243,76.226,76.232,72480000.0
2008-04-22 07:08:00,76.222,76.242,76.222,76.235,138910000.0
2008-04-22 07:09:00,76.239,76.243,76.221,76.221,100740000.0
2008-04-22 07:10:00,76.233,76.233,76.213,76.221,69810000.0
2008-04-22 07:11:00,76.21,76.23,76.205,76.215,46070000.0
2008-04-22 07:12:00,76.231,76.231,76.215,76.215,6950000.0
2008-04-22 07:13:00,76.203,76.23,76.203,76.23,69200000.0
2008-04-22 07:14:00,76.203,76.233,76.202,76.233,110710000.0
2008-04-22 07:15:00,76.231,76.231,76.19,76.194,97870000.0
2008-04-22 07:16:00,76.202,76.202,76.166,76.172,93430000.0
2008-04-22 07:17:00,76.176,76.176,76.168,76.168,112280000.0
2008-04-22 07:18:00,76.196,76.2,76.195,76.197,122730000.0
2008-04-22 07:19:00,76.179,76.2,76.176,76.18,72100000.0
2008-04-22 07:20:00,76.189,76.197,76.181,76.197,131360000.0
2008-04-22 07:21:00,76.197,76.204,76.175,76.187,104070000.0
2008-04-22 07:22:00,76.177,76.19,76.173,76.173,67800000.0
2008-04-22 07:23:00,76.191,76.203,76.182,76.182,39080000.0
2008-04-22 07:24:00,76.194,76.201,76.185,76.187,16180000.0
2008-04-22 07:25:00,76.182,76.212,76.182,76.212,78790000.0
2008-04-22 07:26:00,76.217,76.297,76.217,76.274,76090000.0
2008-04-22 07:27:00,76.284,76.293,76.267,76.28,80940000.0
2008-04-22 07:28:00,76.272,76.299,76.264,76.272,39520000.0
2008-04-22 07:29:00,76.28,76.317,76.279,76.315,75700000.0
2008-04-22 07:30:00,76.312,76.312,76.288,76.306,87270000.0
2008-04-22 07:31:00,76.303,76.343,76.303,76.343,101820000.0
2008-04-22 07:32:00,76.336,76.353,76.304,76.346,90520000.0
2008-04-22 07:33:00,76.344,76.344,76.322,76.328,56320000.0
2008-04-22 07:34:00,76.323,76.341,76.323,76.33,89690000.0
2008-04-22 07:35:00,76.347,76.359,76.324,76.33,56560000.0
2008-04-22 07:36:00,76.355,76.357,76.325,76.355,56120000.0
2008-04-22 07:37:00,76.325,76.342,76.314,76.322,40530000.0
2008-04-22 07:38:00,76.329,76.339,76.303,76.303,37120000.0
2008-04-22 07:39:00,76.314,76.314,76.294,76.306,59330000.0
2008-04-22 07:40:00,76.277,76.296,76.248,76.258,88750000.0
2008-04-22 07:41:00,76.265,76.266,76.258,76.258,68650000.0
2008-04-22 07:42:00,76.27,76.27,76.211,76.211,112540000.0
2008-04-22 07:43:00,76.218,76.241,76.194,76.194,72410000.0
2008-04-22 07:44:00,76.198,76.202,76.176,76.19,107510000.0
2008-04-22 07:45:00,76.231,76.231,76.185,76.203,102500000.0
2008-04-22 07:46:00,76.217,76.222,76.204,76.209,101620000.0
2008-04-22 07:47:00,76.202,76.218,76.185,76.185,128330000.0
2008-04-22 07:48:00,76.2,76.2,76.169,76.2,114880000.0
2008-04-22 07:49:00,76.199,76.212,76.184,76.188,74750000.0
2008-04-22 07:50:00,76.194,76.194,76.177,76.18,129460000.0
2008-04-22 07:51:00,76.198,76.205,76.178,76.179,101220000.0
2008-04-22 07:52:00,76.189,76.211,76.189,76.191,66300000.0
2008-04-22 07:53:00,76.183,76.21,76.176,76.184,45500000.0
2008-04-22 07:54:00,76.183,76.202,76.178,76.187,13370000.0
2008-04-22 07:55:00,76.196,76.196,76.17,76.17,69220000.0
2008-04-22 07:56:00,76.178,76.202,76.175,76.202,105680000.0
2008-04-22 07:57:00,76.206,76.206,76.178,76.181,99770000.0
2008-04-22 07:58:00,76.189,76.202,76.173,76.195,97360000.0
2008-04-22 07:59:00,76.19,76.2,76.185,76.198,115490000.0
2008-04-22 08:00:00,76.212,76.22,76.193,76.207,117610000.0
2008-04-22 08:01:00,76.231,76.231,76.196,76.211,69510000.0
2008-04-22 08:02:00,76.205,76.232,76.205,76.228,130720000.0
2008-04-22 08:03:00,76.228,76.239,76.206,76.227,103230000.0
2008-04-22 08:04:00,76.22,76.25,76.22,76.229,69230000.0
2008-04-22 08:05:00,76.211,76.229,76.195,76.225,45720000.0
2008-04-22 08:06:00,76.213,76.213,76.205,76.205,3570000.0
2008-04-22 08:07:00,76.196,76.216,76.186,76.216,72010000.0
2008-04-22 08:08:00,76.192,76.222,76.192,76.209,45150000.0
2008-04-22 08:09:00,76.212,76.212,76.182,76.189,10890000.0
2008-04-22 08:10:00,76.199,76.202,76.173,76.202,102230000.0
2008-04-22 08:11:00,76.196,76.212,76.194,76.194,68730000.0
2008-04-22 08:12:00,76.215,76.215,76.196,76.208,42230000.0
2008-04-22 08:13:00,76.201,76.24,76.201,76.239,14120000.0
2008-04-22 08:14:00,76.218,76.246,76.206,76.206,135470000.0
2008-04-22 08:15:00,76.22,76.239,76.2,76.2,112190000.0
2008-04-22 08:16:00,76.206,76.223,76.191,76.191,67090000.0
2008-04-22 08:17:00,76.184,76.211,76.184,76.184,40450000.0
2008-04-22 08:18:00,76.194,76.228,76.194,76.228,5670000.0
2008-04-22 08:19:00,76.217,76.217,76.171,76.185,13330000.0
2008-04-22 08:20:00,76.179,76.19,76.157,76.161,89160000.0
2008-04-22 08:21:00,76.184,76.184,76.126,76.155,58640000.0
2008-04-22 08:22:00,76.158,76.173,76.144,76.15,53810000.0
2008-04-22 08:23:00,76.142,76.176,76.142,76.176,36620000.0
2008-04-22 08:24:00,76.175,76.175,76.15,76.15,33850000.0
2008-04-22 08:25:00,76.157,76.17,76.147,76.165,52250000.0
2008-04-22 08:26:00,76.159,76.171,76.144,76.171,95240000.0
2008-04-22 08:27:00,76.163,76.163,76.146,76.149,67540000.0
2008-04-22 08:28:00,76.142,76.164,76.134,76.158,104570000.0
2008-04-22 08:29:00,76.146,76.153,76.137,76.138,71390000.0
2008-04-22 08:30:00,76.148,76.163,76.133,76.142,113380000.0
2008-04-22 08:31:00,76.168,76.172,76.142,76.142,101820000.0
2008-04-22 08:32:00,76.144,76.148,76.11,76.11,104870000.0
2008-04-22 08:33:00,76.135,76.14,76.102,76.14,119740000.0
2008-04-22 08:34:00,76.132,76.137,76.116,76.128,115710000.0
2008-04-22 08:35:00,76.117,76.131,76.104,76.116,73560000.0
2008-04-22 08:36:00,76.124,76.124,76.105,76.112,125580000.0
2008-04-22 08:37:00,76.104,76.13,76.104,76.122,109720000.0
2008-04-22 08:38:00,76.107,76.117,76.107,76.11,72790000.0
2008-04-22 08:39:00,76.125,76.125,76.097,76.108,43030000.0
2008-04-22 08:40:00,76.091,76.118,76.082,76.099,19020000.0
2008-04-22 08:41:00,76.119,76.147,76.092,76.142,139780000.0
2008-04-22 08:42:00,76.165,76.199,76.147,76.199,107590000.0
2008-04-22 08:43:00,76.186,76.208,76.165,76.165,72050000.0
2008-04-22 08:44:00,76.176,76.182,76.153,76.153,42060000.0
2008-04-22 08:45:00,76.165,76.174,76.16,76.166,17850000.0
2008-04-22 08:46:00,76.178,76.201,76.173,76.179,90950000.0
2008-04-22 08:47:00,76.184,76.21,76.147,76.147,70080000.0
2008-04-22 08:48:00,76.159,76.2,76.148,76.183,110890000.0
2008-04-22 08:49:00,76.179,76.192,76.153,76.153,71840000.0
2008-04-22 08:50:00,76.143,76.184,76.143,76.165,100570000.0
2008-04-22 08:51:00,76.191,76.191,76.148,76.175,113240000.0
2008-04-22 08:52:00,76.163,76.191,76.162,76.162,98490000.0
2008-04-22 08:53:00,76.153,76.201,76.153,76.192,119310000.0
2008-04-22 08:54:00,76.184,76.202,76.177,76.177,116880000.0
2008-04-22 08:55:00,76.193,76.22,76.185,76.22,73280000.0
2008-04-22 08:56:00,76.207,76.267,76.207,76.248,133990000.0
2008-04-22 08:57:00,76.277,76.277,76.243,76.249,105330000.0
2008-04-22 08:58:00,76.254,76.264,76.237,76.249,71280000.0
2008-04-22 08:59:00,76.242,76.263,76.239,76.263,40090000.0
2008-04-22 09:00:00,76.257,76.272,76.245,76.272,11710000.0
2008-04-22 09:01:00,76.24,76.255,76.24,76.249,13900000.0
2008-04-22 09:02:00,76.241,76.262,76.226,76.262,45630000.0
2008-04-22 09:03:00,76.254,76.254,76.228,76.235,13190000.0
2008-04-22 09:04:00,76.227,76.232,76.222,76.232,12170000.0
2008-04-22 09:05:00,76.221,76.24,76.216,76.219,93010000.0
2008-04-22 09:06:00,76.218,76.24,76.212,76.212,40090000.0
2008-04-22 09:07:00,76.223,76.243,76.223,76.223,40250000.0
2008-04-22 09:08:00,76.228,76.234,76.215,76.225,18110000.0
2008-04-22 09:09:00,76.244,76.247,76.224,76.247,59720000.0
2008-04-22 09:10:00,76.22,76.242,76.216,76.22,51350000.0
2008-04-22 09:11:00,76.242,76.262,76.237,76.24,95040000.0
2008-04-22 09:12:00,76.257,76.257,76.226,76.232,149920000.0
2008-04-22 09:13:00,76.221,76.227,76.221,76.221,54070000.0
2008-04-22 09:14:00,76.231,76.249,76.223,76.24,123210000.0
2008-04-22 09:15:00,76.245,76.259,76.216,76.238,97760000.0
2008-04-22 09:16:00,76.221,76.233,76.221,76.222,86830000.0
2008-04-22 09:17:00,76.225,76.227,76.194,76.225,82120000.0
2008-04-22 09:18:00,76.231,76.233,76.203,76.233,44070000.0
2008-04-22 09:19:00,76.22,76.241,76.208,76.223,35300000.0
2008-04-22 09:20:00,76.231,76.262,76.216,76.246,56580000.0
2008-04-22 09:21:00,76.24,76.27,76.24,76.267,32150000.0
2008-04-22 09:22:00,76.249,76.273,76.249,76.273,31560000.0
2008-04-22 09:23:00,76.264,76.27,76.245,76.25,42580000.0
2008-04-22 09:24:00,76.241,76.263,76.241,76.246,73610000.0
2008-04-22 09:25:00,76.253,76.265,76.205,76.218,108320000.0
2008-04-22 09:26:00,76.217,76.231,76.176,76.176,74550000.0
2008-04-22 09:27:00,76.195,76.195,76.166,76.182,72120000.0
2008-04-22 09:28:00,76.174,76.202,76.174,76.19,79030000.0
2008-04-22 09:29:00,76.181,76.195,76.18,76.191,128360000.0
2008-04-22 09:30:00,76.217,76.217,76.193,76.193,150530000.0
2008-04-22 09:31:00,76.176,76.192,76.171,76.192,130110000.0
2008-04-22 09:32:00,76.185,76.201,76.173,76.179,119530000.0
2008-04-22 09:33:00,76.197,76.211,76.18,76.18,53480000.0
2008-04-22 09:34:00,76.188,76.195,76.183,76.183,96150000.0
2008-04-22 09:35:00,76.192,76.211,76.187,76.206,75040000.0
2008-04-22 09:36:00,76.206,76.206,76.174,76.202,70970000.0
2008-04-22 09:37:00,76.189,76.194,76.173,76.194,74820000.0
2008-04-22 09:38:00,76.172,76.201,76.172,76.18,64890000.0
2008-04-22 09:39:00,76.205,76.205,76.173,76.182,59680000.0
2008-04-22 09:40:00,76.173,76.203,76.173,76.188,61090000.0
2008-04-22 09:41:00,76.182,76.195,76.182,76.195,113180000.0
2008-04-22 09:42:00,76.22,76.228,76.197,76.228,92610000.0
2008-04-22 09:43:00,76.221,76.242,76.221,76.23,107580000.0
2008-04-22 09:44:00,76.222,76.234,76.22,76.22,75930000.0
2008-04-22 09:45:00,76.246,76.247,76.216,76.228,72530000.0
2008-04-22 09:46:00,76.224,76.251,76.223,76.223,70610000.0
2008-04-22 09:47:00,76.239,76.27,76.236,76.243,62690000.0
2008-04-22 09:48:00,76.283,76.283,76.227,76.233,52190000.0
2008-04-22 09:49:00,76.223,76.262,76.223,76.249,93410000.0
2008-04-22 09:50:00,76.258,76.273,76.246,76.264,71870000.0
2008-04-22 09:51:00,76.293,76.293,76.256,76.269,78320000.0
2008-04-22 09:52:00,76.275,76.282,76.257,76.275,75440000.0
2008-04-22 09:53:00,76.274,76.332,76.274,76.332,80720000.0
2008-04-22 09:54:00,76.336,76.346,76.321,76.321,76830000.0
2008-04-22 09:55:00,76.325,76.325,76.294,76.294,43420000.0
2008-04-22 09:56:00,76.301,76.301,76.278,76.281,77730000.0
2008-04-22 09:57:00,76.279,76.279,76.238,76.259,84740000.0
2008-04-22 09:58:00,76.265,76.288,76.239,76.258,96750000.0
2008-04-22 09:59:00,76.251,76.285,76.251,76.281,83230000.0
2008-04-22 10:00:00,76.309,76.309,76.248,76.262,59550000.0
2008-04-22 10:01:00,76.251,76.269,76.245,76.258,81490000.0
2008-04-22 10:02:00,76.269,76.29,76.248,76.284,59000000.0
2008-04-22 10:03:00,76.295,76.295,76.262,76.277,53900000.0
2008-04-22 10:04:00,76.269,76.291,76.264,76.278,37290000.0
2008-04-22 10:05:00,76.269,76.3,76.267,76.296,35490000.0
2008-04-22 10:06:00,76.293,76.329,76.293,76.308,54630000.0
2008-04-22 10:07:00,76.304,76.339,76.304,76.317,88900000.0
2008-04-22 10:08:00,76.31,76.331,76.307,76.331,68750000.0
2008-04-22 10:09:00,76.358,76.358,76.283,76.302,110880000.0
2008-04-22 10:10:00,76.312,76.312,76.256,76.269,66550000.0
2008-04-22 10:11:00,76.257,76.273,76.252,76.252,99030000.0
2008-04-22 10:12:00,76.267,76.271,76.236,76.241,101680000.0
2008-04-22 10:13:00,76.249,76.263,76.237,76.263,97760000.0
2008-04-22 10:14:00,76.235,76.242,76.224,76.242,116740000.0
2008-04-22 10:15:00,76.225,76.236,76.208,76.232,116600000.0
2008-04-22 10:16:00,76.244,76.253,76.221,76.221,72470000.0
2008-04-22 10:17:00,76.229,76.229,76.196,76.201,133350000.0
2008-04-22 10:18:00,76.217,76.24,76.199,76.224,101210000.0
2008-04-22 10:19:00,76.238,76.269,76.237,76.263,70660000.0
2008-04-22 10:20:00,76.259,76.274,76.247,76.257,42200000.0
2008-04-22 10:21:00,76.275,76.297,76.268,76.291,15970000.0
2008-04-22 10:22:00,76.278,76.302,76.274,76.297,123410000.0
2008-04-22 10:23:00,76.286,76.301,76.275,76.29,70780000.0
2008-04-22 10:24:00,76.313,76.317,76.28,76.301,125260000.0
2008-04-22 10:25:00,76.275,76.303,76.275,76.281,108530000.0
2008-04-22 10:26:00,76.269,76.299,76.269,76.282,64700000.0
2008-04-22 10:27:00,76.294,76.294,76.247,76.247,42900000.0
2008-04-22 10:28:00,76.263,76.266,76.248,76.266,18080000.0
2008-04-22 10:29:00,76.253,76.273,76.246,76.251,90210000.0
2008-04-22 10:30:00,76.269,76.3,76.26,76.263,72260000.0
2008-04-22 10:31:00,76.267,76.29,76.264,76.284,114040000.0
2008-04-22 10:32:00,76.282,76.301,76.267,76.287,72680000.0
2008-04-22 10:33:00,76.293,76.306,76.27,76.306,100530000.0
2008-04-22 10:34:00,76.273,76.3,76.273,76.288,99660000.0
2008-04-22 10:35:00,76.286,76.329,76.286,76.301,98470000.0
2008-04-22 10:36:00,76.306,76.32,76.303,76.311,123350000.0
2008-04-22 10:37:00,76.33,76.337,76.303,76.303,112700000.0
2008-04-22 10:38:00,76.312,76.331,76.296,76.309,69600000.0
2008-04-22 10:39:00,76.302,76.32,76.302,76.311,133300000.0
2008-04-22 10:40:00,76.302,76.339,76.302,76.332,101830000.0
2008-04-22 10:41:00,76.304,76.317,76.263,76.265,70510000.0
2008-04-22 10:42:00,76.264,76.284,76.229,76.25,41440000.0
2008-04-22 10:43:00,76.243,76.27,76.243,76.27,6390000.0
2008-04-22 10:44:00,76.249,76.272,76.233,76.233,89600000.0
2008-04-22 10:45:00,76.225,76.261,76.225,76.248,64750000.0
2008-04-22 10:46:00,76.261,76.292,76.257,76.276,73140000.0
2008-04-22 10:47:00,76.267,76.273,76.234,76.273,95600000.0
2008-04-22 10:48:00,76.272,76.293,76.266,76.293,59660000.0
2008-04-22 10:49:00,76.279,76.291,76.264,76.264,83760000.0
2008-04-22 10:50:00,76.275,76.275,76.254,76.267,83600000.0
2008-04-22 10:51:00,76.275,76.275,76.251,76.257,79850000.0
2008-04-22 10:52:00,76.269,76.284,76.255,76.266,93530000.0
2008-04-22 10:53:00,76.264,76.269,76.252,76.264,76440000.0
2008-04-22 10:54:00,76.267,76.272,76.253,76.267,31910000.0
2008-04-22 10:55:00,76.261,76.288,76.261,76.277,74130000.0
2008-04-22 10:56:00,76.286,76.303,76.282,76.282,56940000.0
2008-04-22 10:57:00,76.306,76.306,76.276,76.281,85060000.0
2008-04-22 10:58:00,76.255,76.282,76.249,76.254,39880000.0
2008-04-22 10:59:00,76.278,76.282,76.252,76.252,81250000.0
2008-04-22 11:00:00,76.274,76.274,76.263,76.267,116860000.0
2008-04-22 11:01:00,76.266,76.299,76.266,76.288,112240000.0
2008-04-22 11:02:00,76.298,76.315,76.288,76.289,52570000.0
2008-04-22 11:03:00,76.301,76.301,76.268,76.279,103320000.0
2008-04-22 11:04:00,76.248,76.265,76.243,76.25,86640000.0
2008-04-22 11:05:00,76.261,76.267,76.26,76.26,91410000.0
2008-04-22 11:06:00,76.294,76.317,76.283,76.283,26010000.0
2008-04-22 11:07:00,76.29,76.291,76.281,76.29,40120000.0
2008-04-22 11:08:00,76.296,76.298,76.291,76.291,41770000.0
2008-04-22 11:09:00,76.313,76.318,76.286,76.286,17920000.0
2008-04-22 11:10:00,76.302,76.303,76.269,76.286,62970000.0
2008-04-22 11:11:00,76.283,76.301,76.27,76.296,41790000.0
2008-04-22 11:12:00,76.314,76.314,76.284,76.3,38560000.0
2008-04-22 11:13:00,76.313,76.313,76.283,76.296,114530000.0
2008-04-22 11:14:00,76.312,76.312,76.284,76.299,57600000.0
2008-04-22 11:15:00,76.311,76.311,76.274,76.28,50610000.0
2008-04-22 11:16:00,76.285,76.298,76.257,76.265,50930000.0
2008-04-22 11:17:00,76.249,76.265,76.213,76.222,46590000.0
2008-04-22 11:18:00,76.21,76.21,76.157,76.18,84920000.0
2008-04-22 11:19:00,76.206,76.269,76.206,76.269,97950000.0
2008-04-22 11:20:00,76.3,76.326,76.268,76.298,103590000.0
2008-04-22 11:21:00,76.281,76.295,76.248,76.292,142180000.0
2008-04-22 11:22:00,76.302,76.325,76.286,76.305,52900000.0
2008-04-22 11:23:00,76.302,76.341,76.302,76.334,59990000.0
2008-04-22 11:24:00,76.316,76.342,76.315,76.32,39920000.0
2008-04-22 11:25:00,76.344,76.363,76.333,76.348,34280000.0
2008-04-22 11:26:00,76.365,76.412,76.365,76.412,43510000.0
2008-04-22 11:27:00,76.411,76.418,76.388,76.412,18260000.0
2008-04-22 11:28:00,76.41,76.414,76.327,76.339,23760000.0
2008-04-22 11:29:00,76.314,76.333,76.314,76.328,69640000.0
2008-04-22 11:30:00,76.356,76.407,76.333,76.369,36080000.0
2008-04-22 11:31:00,76.328,76.365,76.328,76.351,62290000.0
2008-04-22 11:32:00,76.374,76.378,76.339,76.342,31770000.0
2008-04-22 11:33:00,76.353,76.353,76.326,76.331,63950000.0
2008-04-22 11:34:00,76.355,76.361,76.333,76.333,45770000.0
2008-04-22 11:35:00,76.345,76.35,76.33,76.33,67990000.0
2008-04-22 11:36:00,76.345,76.349,76.323,76.343,92100000.0
2008-04-22 11:37:00,76.321,76.339,76.31,76.331,45780000.0
2008-04-22 11:38:00,76.326,76.331,76.312,76.325,41180000.0
2008-04-22 11:39:00,76.319,76.319,76.293,76.306,18290000.0
2008-04-22 11:40:00,76.319,76.377,76.319,76.365,40620000.0
2008-04-22 11:41:00,76.395,76.395,76.35,76.353,83970000.0
2008-04-22 11:42:00,76.343,76.353,76.326,76.33,55480000.0
2008-04-22 11:43:00,76.323,76.37,76.323,76.364,33890000.0
2008-04-22 11:44:00,76.333,76.357,76.333,76.357,100440000.0
2008-04-22 11:45:00,76.354,76.355,76.314,76.314,77030000.0
2008-04-22 11:46:00,76.334,76.334,76.312,76.321,48980000.0
2008-04-22 11:47:00,76.312,76.336,76.312,76.319,40680000.0
2008-04-22 11:48:00,76.335,76.34,76.308,76.311,35780000.0
2008-04-22 11:49:00,76.3,76.323,76.297,76.307,87890000.0
2008-04-22 11:50:00,76.303,76.356,76.303,76.311,98840000.0
2008-04-22 11:51:00,76.314,76.332,76.306,76.311,69160000.0
2008-04-22 11:52:00,76.325,76.325,76.302,76.302,71860000.0
2008-04-22 11:53:00,76.309,76.33,76.309,76.317,56880000.0
2008-04-22 11:54:00,76.322,76.327,76.284,76.307,104080000.0
2008-04-22 11:55:00,76.289,76.324,76.289,76.306,66900000.0
2008-04-22 11:56:00,76.294,76.306,76.292,76.306,77840000.0
2008-04-22 11:57:00,76.308,76.316,76.286,76.286,67760000.0
2008-04-22 11:58:00,76.298,76.314,76.29,76.305,120870000.0
2008-04-22 11:59:00,76.326,76.342,76.315,76.318,99500000.0
2008-04-22 12:00:00,76.312,76.363,76.312,76.347,90400000.0
2008-04-22 12:01:00,76.329,76.362,76.329,76.362,100710000.0
2008-04-22 12:02:00,76.355,76.408,76.355,76.408,80820000.0
2008-04-22 12:03:00,76.411,76.419,76.37,76.395,75620000.0
2008-04-22 12:04:00,76.403,76.412,76.36,76.39,96010000.0
2008-04-22 12:05:00,76.401,76.419,76.399,76.409,59330000.0
2008-04-22 12:06:00,76.43,76.457,76.418,76.432,102730000.0
2008-04-22 12:07:00,76.434,76.434,76.416,76.427,73010000.0
2008-04-22 12:08:00,76.456,76.456,76.435,76.447,95220000.0
2008-04-22 12:09:00,76.435,76.457,76.413,76.427,72620000.0
2008-04-22 12:10:00,76.403,76.43,76.403,76.411,59890000.0
2008-04-22 12:11:00,76.398,76.412,76.373,76.373,94750000.0
2008-04-22 12:12:00,76.389,76.394,76.382,76.382,74180000.0
2008-04-22 12:13:00,76.373,76.412,76.373,76.397,96600000.0
2008-04-22 12:14:00,76.376,76.376,76.327,76.327,82680000.0
2008-04-22 12:15:00,76.341,76.389,76.339,76.389,124530000.0
2008-04-22 12:16:00,76.36,76.382,76.355,76.377,104150000.0
2008-04-22 12:17:00,76.353,76.364,76.352,76.352,72420000.0
2008-04-22 12:18:00,76.365,76.365,76.332,76.341,85260000.0
2008-04-22 12:19:00,76.335,76.361,76.335,76.361,94200000.0
2008-04-22 12:20:00,76.355,76.362,76.343,76.357,86840000.0
2008-04-22 12:21:00,76.377,76.381,76.365,76.375,27800000.0
2008-04-22 12:22:00,76.349,76.359,76.328,76.332,57270000.0
2008-04-22 12:23:00,76.313,76.331,76.305,76.31,65850000.0
2008-04-22 12:24:00,76.322,76.322,76.28,76.291,68250000.0
2008-04-22 12:25:00,76.281,76.299,76.273,76.283,108050000.0
2008-04-22 12:26:00,76.296,76.303,76.285,76.287,128360000.0
2008-04-22 12:27:00,76.31,76.329,76.3,76.311,44450000.0
2008-04-22 12:28:00,76.32,76.328,76.308,76.321,65820000.0
2008-04-22 12:29:00,76.316,76.326,76.305,76.309,76430000.0
2008-04-22 12:30:00,76.326,76.328,76.32,76.32,100090000.0
2008-04-22 12:31:00,76.33,76.36,76.326,76.356,46980000.0
2008-04-22 12:32:00,76.355,76.38,76.351,76.351,73950000.0
2008-04-22 12:33:00,76.377,76.377,76.351,76.351,43080000.0
2008-04-22 12:34:00,76.332,76.349,76.324,76.334,78690000.0
2008-04-22 12:35:00,76.344,76.345,76.33,76.33,84880000.0
2008-04-22 12:36:00,76.345,76.353,76.335,76.344,41450000.0
2008-04-22 12:37:00,76.329,76.344,76.329,76.332,49380000.0
2008-04-22 12:38:00,76.337,76.339,76.331,76.332,59880000.0
2008-04-22 12:39:00,76.344,76.362,76.337,76.362,45990000.0
2008-04-22 12:41:00,76.337,76.341,76.328,76.338,79560000.0
2008-04-22 12:42:00,76.358,76.366,76.353,76.353,97460000.0
2008-04-22 12:43:00,76.359,76.379,76.333,76.343,150730000.0
2008-04-22 12:44:00,76.333,76.362,76.333,76.338,71390000.0
2008-04-22 12:45:00,76.364,76.364,76.334,76.348,88000000.0
2008-04-22 12:46:00,76.355,76.355,76.329,76.332,34050000.0
2008-04-22 12:47:00,76.315,76.321,76.297,76.303,43730000.0
2008-04-22 12:48:00,76.318,76.326,76.311,76.326,44820000.0
2008-04-22 12:49:00,76.302,76.328,76.302,76.328,114780000.0
2008-04-22 12:50:00,76.323,76.376,76.323,76.333,96610000.0
2008-04-22 12:51:00,76.346,76.36,76.334,76.347,31630000.0
2008-04-22 12:52:00,76.367,76.418,76.367,76.406,40420000.0
2008-04-22 12:53:00,76.371,76.385,76.351,76.355,10190000.0
2008-04-22 12:54:00,76.347,76.359,76.319,76.32,59210000.0
2008-04-22 12:55:00,76.33,76.342,76.33,76.338,50650000.0
2008-04-22 12:56:00,76.331,76.336,76.33,76.336,85050000.0
2008-04-22 12:57:00,76.345,76.345,76.328,76.339,146810000.0
2008-04-22 12:58:00,76.365,76.365,76.337,76.363,53010000.0
2008-04-22 12:59:00,76.354,76.36,76.313,76.313,117580000.0
2008-04-22 13:00:00,76.332,76.333,76.315,76.321,104310000.0
2008-04-22 13:01:00,76.327,76.342,76.325,76.342,85230000.0
2008-04-22 13:02:00,76.369,76.387,76.346,76.367,79860000.0
2008-04-22 13:03:00,76.381,76.382,76.361,76.382,45400000.0
2008-04-22 13:04:00,76.374,76.409,76.367,76.396,28500000.0
2008-04-22 13:05:00,76.426,76.432,76.404,76.41,54880000.0
2008-04-22 13:06:00,76.419,76.419,76.377,76.381,27270000.0
2008-04-22 13:07:00,76.373,76.384,76.37,76.37,33000000.0
2008-04-22 13:08:00,76.375,76.38,76.355,76.361,42330000.0
2008-04-22 13:09:00,76.373,76.373,76.353,76.366,70170000.0
2008-04-22 13:10:00,76.33,76.354,76.33,76.354,104030000.0
2008-04-22 13:11:00,76.349,76.363,76.334,76.343,84810000.0
2008-04-22 13:12:00,76.351,76.351,76.313,76.313,68580000.0
2008-04-22 13:13:00,76.318,76.321,76.303,76.303,82470000.0
2008-04-22 13:14:00,76.311,76.328,76.311,76.32,135100000.0
2008-04-22 13:15:00,76.347,76.353,76.333,76.351,149450000.0
2008-04-22 13:16:00,76.328,76.343,76.321,76.321,138290000.0
2008-04-22 13:17:00,76.328,76.342,76.324,76.34,114270000.0
2008-04-22 13:18:00,76.308,76.333,76.308,76.31,51790000.0
2008-04-22 13:19:00,76.337,76.364,76.327,76.364,88300000.0
2008-04-22 13:20:00,76.322,76.353,76.322,76.34,78840000.0
2008-04-22 13:21:00,76.333,76.333,76.294,76.309,75990000.0
2008-04-22 13:22:00,76.318,76.319,76.309,76.309,76910000.0
2008-04-22 13:23:00,76.311,76.322,76.295,76.303,52710000.0
2008-04-22 13:24:00,76.317,76.32,76.285,76.301,55480000.0
2008-04-22 13:25:00,76.321,76.321,76.286,76.314,55230000.0
2008-04-22 13:26:00,76.292,76.326,76.292,76.326,110390000.0
2008-04-22 13:27:00,76.316,76.323,76.291,76.307,97120000.0
2008-04-22 13:28:00,76.321,76.321,76.294,76.306,113970000.0
2008-04-22 13:29:00,76.292,76.321,76.292,76.316,79180000.0
2008-04-22 13:30:00,76.306,76.306,76.29,76.29,69960000.0
2008-04-22 13:31:00,76.306,76.313,76.295,76.307,72370000.0
2008-04-22 13:32:00,76.278,76.286,76.278,76.286,66930000.0
2008-04-22 13:33:00,76.305,76.322,76.284,76.322,53410000.0
2008-04-22 13:34:00,76.311,76.333,76.303,76.333,94740000.0
2008-04-22 13:35:00,76.331,76.356,76.319,76.336,67380000.0
2008-04-22 13:36:00,76.349,76.383,76.332,76.383,70620000.0
2008-04-22 13:37:00,76.362,76.379,76.356,76.356,74140000.0
2008-04-22 13:38:00,76.344,76.381,76.344,76.381,79890000.0
2008-04-22 13:39:00,76.387,76.39,76.352,76.352,71310000.0
2008-04-22 13:40:00,76.322,76.34,76.321,76.321,45190000.0
2008-04-22 13:41:00,76.336,76.345,76.325,76.339,68930000.0
2008-04-22 13:42:00,76.35,76.35,76.317,76.324,90830000.0
2008-04-22 13:43:00,76.308,76.316,76.302,76.316,92990000.0
2008-04-22 13:44:00,76.307,76.311,76.285,76.298,87650000.0
2008-04-22 13:45:00,76.297,76.303,76.277,76.295,53530000.0
2008-04-22 13:46:00,76.308,76.308,76.29,76.29,81380000.0
2008-04-22 13:47:00,76.298,76.298,76.289,76.296,61900000.0
2008-04-22 13:48:00,76.313,76.313,76.29,76.29,54570000.0
2008-04-22 13:49:00,76.279,76.294,76.274,76.279,38550000.0
2008-04-22 13:50:00,76.269,76.29,76.253,76.276,32480000.0
2008-04-22 13:51:00,76.268,76.3,76.256,76.264,55300000.0
2008-04-22 13:52:00,76.248,76.25,76.244,76.245,102020000.0
2008-04-22 13:53:00,76.25,76.25,76.209,76.246,75140000.0
2008-04-22 13:54:00,76.258,76.288,76.258,76.261,103560000.0
2008-04-22 13:55:00,76.255,76.293,76.255,76.293,68840000.0
2008-04-22 13:56:00,76.28,76.318,76.28,76.289,109780000.0
2008-04-22 13:57:00,76.313,76.313,76.259,76.262,102910000.0
2008-04-22 13:58:00,76.258,76.316,76.258,76.297,90230000.0
2008-04-22 13:59:00,76.282,76.299,76.274,76.294,117790000.0
2008-04-22 14:00:00,76.307,76.307,76.271,76.279,112940000.0
2008-04-22 14:01:00,76.278,76.297,76.266,76.271,67390000.0
2008-04-22 14:02:00,76.266,76.308,76.266,76.308,135620000.0
2008-04-22 14:03:00,76.308,76.313,76.293,76.304,104450000.0
2008-04-22 14:04:00,76.274,76.293,76.263,76.273,73050000.0
2008-04-22 14:05:00,76.292,76.322,76.276,76.322,40590000.0
2008-04-22 14:06:00,76.325,76.325,76.293,76.293,8870000.0
2008-04-22 14:07:00,76.291,76.294,76.265,76.294,68690000.0
2008-04-22 14:08:00,76.288,76.32,76.285,76.308,82700000.0
2008-04-22 14:09:00,76.293,76.293,76.264,76.27,70130000.0
2008-04-22 14:10:00,76.262,76.266,76.26,76.26,37010000.0
2008-04-22 14:11:00,76.267,76.268,76.261,76.261,77350000.0
2008-04-22 14:12:00,76.277,76.284,76.274,76.274,89790000.0
2008-04-22 14:13:00,76.281,76.342,76.28,76.342,94310000.0
2008-04-22 14:14:00,76.321,76.339,76.307,76.32,90330000.0
2008-04-22 14:15:00,76.343,76.343,76.317,76.328,54390000.0
2008-04-22 14:16:00,76.334,76.334,76.31,76.325,93370000.0
2008-04-22 14:17:00,76.347,76.358,76.316,76.319,64940000.0
2008-04-22 14:18:00,76.341,76.38,76.327,76.38,55020000.0
2008-04-22 14:19:00,76.358,76.364,76.342,76.364,39700000.0
2008-04-22 14:20:00,76.354,76.354,76.336,76.347,31840000.0
2008-04-22 14:21:00,76.365,76.379,76.336,76.363,58380000.0
2008-04-22 14:22:00,76.36,76.372,76.353,76.353,89400000.0
2008-04-22 14:23:00,76.348,76.363,76.345,76.357,64230000.0
2008-04-22 14:24:00,76.354,76.354,76.333,76.333,116440000.0
2008-04-22 14:25:00,76.339,76.347,76.339,76.345,71670000.0
2008-04-22 14:26:00,76.336,76.339,76.311,76.317,99220000.0
2008-04-22 14:27:00,76.319,76.331,76.315,76.32,103200000.0
2008-04-22 14:28:00,76.325,76.329,76.318,76.318,93010000.0
2008-04-22 14:29:00,76.328,76.329,76.323,76.328,119440000.0
2008-04-22 14:30:00,76.345,76.362,76.332,76.332,121810000.0
2008-04-22 14:31:00,76.339,76.362,76.339,76.349,63330000.0
2008-04-22 14:32:00,76.343,76.364,76.343,76.364,131200000.0
2008-04-22 14:33:00,76.364,76.383,76.364,76.369,100550000.0
2008-04-22 14:34:00,76.348,76.366,76.348,76.353,68220000.0
2008-04-22 14:35:00,76.339,76.36,76.333,76.348,42350000.0
2008-04-22 14:36:00,76.348,76.348,76.328,76.328,4890000.0
2008-04-22 14:37:00,76.328,76.342,76.306,76.308,96820000.0
2008-04-22 14:38:00,76.315,76.334,76.301,76.334,115380000.0
2008-04-22 14:39:00,76.33,76.345,76.329,76.329,122760000.0
2008-04-22 14:40:00,76.337,76.349,76.337,76.346,67610000.0
2008-04-22 14:41:00,76.342,76.366,76.342,76.366,133630000.0
2008-04-22 14:42:00,76.364,76.364,76.331,76.331,106170000.0
2008-04-22 14:43:00,76.338,76.353,76.334,76.348,66720000.0
2008-04-22 14:44:00,76.341,76.36,76.336,76.348,43710000.0
2008-04-22 14:45:00,76.356,76.38,76.356,76.378,11270000.0
2008-04-22 14:46:00,76.37,76.381,76.363,76.378,35760000.0
2008-04-22 14:47:00,76.371,76.387,76.371,76.387,41310000.0
2008-04-22 14:48:00,76.383,76.383,76.354,76.354,46200000.0
2008-04-22 14:49:00,76.344,76.364,76.344,76.353,114310000.0
2008-04-22 14:50:00,76.356,76.356,76.348,76.349,95420000.0
2008-04-22 14:51:00,76.361,76.363,76.344,76.349,39190000.0
2008-04-22 14:52:00,76.361,76.383,76.361,76.383,38920000.0
2008-04-22 14:53:00,76.363,76.372,76.355,76.372,8640000.0
2008-04-22 14:54:00,76.368,76.381,76.353,76.369,70120000.0
2008-04-22 14:55:00,76.369,76.391,76.365,76.387,52550000.0
2008-04-22 14:56:00,76.374,76.374,76.361,76.366,92740000.0
2008-04-22 14:57:00,76.407,76.416,76.373,76.373,152530000.0
2008-04-22 14:58:00,76.382,76.382,76.355,76.366,53710000.0
2008-04-22 14:59:00,76.367,76.42,76.367,76.399,124820000.0
2008-04-22 15:00:00,76.396,76.412,76.383,76.412,112830000.0
2008-04-22 15:01:00,76.386,76.394,76.374,76.394,79010000.0
2008-04-22 15:02:00,76.368,76.459,76.365,76.437,71040000.0
2008-04-22 15:03:00,76.456,76.463,76.451,76.451,41640000.0
2008-04-22 15:04:00,76.452,76.452,76.427,76.439,29990000.0
2008-04-22 15:05:00,76.424,76.424,76.405,76.411,50820000.0
2008-04-22 15:06:00,76.415,76.415,76.387,76.408,27310000.0
2008-04-22 15:07:00,76.398,76.411,76.385,76.4,31970000.0
2008-04-22 15:08:00,76.41,76.423,76.404,76.414,43570000.0
2008-04-22 15:09:00,76.417,76.421,76.394,76.402,74910000.0
2008-04-22 15:10:00,76.413,76.413,76.382,76.407,108960000.0
2008-04-22 15:11:00,76.399,76.422,76.396,76.4,73490000.0
2008-04-22 15:12:00,76.422,76.422,76.374,76.399,69100000.0
2008-04-22 15:13:00,76.39,76.42,76.387,76.4,80590000.0
2008-04-22 15:15:00,76.393,76.393,76.364,76.369,140230000.0
2008-04-22 15:16:00,76.38,76.38,76.36,76.36,136070000.0
2008-04-22 15:17:00,76.372,76.407,76.365,76.4,119850000.0
2008-04-22 15:18:00,76.402,76.402,76.376,76.389,54790000.0
2008-04-22 15:19:00,76.4,76.421,76.385,76.398,87110000.0
2008-04-22 15:20:00,76.411,76.435,76.405,76.418,84330000.0
2008-04-22 15:21:00,76.45,76.45,76.406,76.406,65100000.0
2008-04-22 15:22:00,76.422,76.427,76.42,76.42,77670000.0
2008-04-22 15:23:00,76.425,76.449,76.406,76.428,58800000.0
2008-04-22 15:24:00,76.45,76.464,76.436,76.447,57470000.0
2008-04-22 15:25:00,76.462,76.488,76.462,76.478,57030000.0
2008-04-22 15:26:00,76.498,76.521,76.485,76.499,112490000.0
2008-04-22 15:27:00,76.506,76.506,76.472,76.478,89780000.0
2008-04-22 15:28:00,76.489,76.493,76.475,76.486,109040000.0
2008-04-22 15:29:00,76.494,76.494,76.476,76.489,81040000.0
2008-04-22 15:30:00,76.49,76.525,76.483,76.483,70690000.0
2008-04-22 15:31:00,76.47,76.488,76.467,76.482,74320000.0
2008-04-22 15:32:00,76.489,76.489,76.443,76.443,67050000.0
2008-04-22 15:33:00,76.457,76.471,76.444,76.45,47080000.0
2008-04-22 15:34:00,76.452,76.452,76.427,76.44,94960000.0
2008-04-22 15:35:00,76.439,76.451,76.425,76.439,71440000.0
2008-04-22 15:36:00,76.453,76.453,76.414,76.437,71130000.0
2008-04-22 15:37:00,76.433,76.453,76.433,76.438,73560000.0
2008-04-22 15:38:00,76.452,76.452,76.398,76.405,82530000.0
2008-04-22 15:39:00,76.421,76.448,76.418,76.428,68680000.0
2008-04-22 15:40:00,76.423,76.442,76.414,76.424,37130000.0
2008-04-22 15:41:00,76.396,76.411,76.383,76.389,73920000.0
2008-04-22 15:42:00,76.411,76.429,76.408,76.413,90780000.0
2008-04-22 15:43:00,76.415,76.429,76.399,76.401,104410000.0
2008-04-22 15:44:00,76.414,76.414,76.385,76.39,85170000.0
2008-04-22 15:45:00,76.421,76.421,76.32,76.348,56600000.0
2008-04-22 15:46:00,76.334,76.377,76.319,76.351,87540000.0
2008-04-22 15:47:00,76.339,76.368,76.307,76.307,55830000.0
2008-04-22 15:48:00,76.303,76.329,76.292,76.292,50370000.0
2008-04-22 15:49:00,76.302,76.322,76.302,76.31,35780000.0
2008-04-22 15:50:00,76.329,76.329,76.289,76.31,38800000.0
2008-04-22 15:51:00,76.324,76.358,76.311,76.341,57550000.0
2008-04-22 15:52:00,76.36,76.406,76.36,76.384,96340000.0
2008-04-22 15:53:00,76.39,76.39,76.348,76.353,71620000.0
2008-04-22 15:54:00,76.373,76.381,76.351,76.366,107960000.0
2008-04-22 15:55:00,76.382,76.419,76.382,76.384,68800000.0
2008-04-22 15:56:00,76.397,76.411,76.371,76.371,111570000.0
2008-04-22 15:57:00,76.387,76.399,76.367,76.368,101500000.0
2008-04-22 15:58:00,76.391,76.418,76.387,76.399,93200000.0
2008-04-22 15:59:00,76.413,76.414,76.384,76.406,117260000.0
2008-04-22 16:00:00,76.432,76.518,76.432,76.518,119970000.0
2008-04-22 16:01:00,76.541,76.545,76.514,76.545,75660000.0
2008-04-22 16:02:00,76.52,76.542,76.499,76.508,130610000.0
2008-04-22 16:03:00,76.497,76.51,76.476,76.489,104590000.0
2008-04-22 16:04:00,76.478,76.53,76.478,76.516,67170000.0
2008-04-22 16:05:00,76.538,76.589,76.538,76.552,42530000.0
2008-04-22 16:06:00,76.579,76.583,76.521,76.521,12210000.0
2008-04-22 16:07:00,76.507,76.546,76.507,76.526,112550000.0
2008-04-22 16:08:00,76.5,76.507,76.483,76.493,83780000.0
2008-04-22 16:09:00,76.509,76.509,76.465,76.498,70650000.0
2008-04-22 16:10:00,76.459,76.48,76.447,76.452,38790000.0
2008-04-22 16:11:00,76.461,76.489,76.461,76.475,104110000.0
2008-04-22 16:12:00,76.5,76.522,76.473,76.473,103650000.0
2008-04-22 16:13:00,76.47,76.534,76.47,76.534,112750000.0
2008-04-22 16:14:00,76.56,76.56,76.515,76.515,120650000.0
2008-04-22 16:15:00,76.545,76.564,76.517,76.558,138020000.0
2008-04-22 16:16:00,76.547,76.551,76.48,76.497,103060000.0
2008-04-22 16:17:00,76.433,76.448,76.38,76.385,87670000.0
2008-04-22 16:18:00,76.382,76.388,76.346,76.388,97070000.0
2008-04-22 16:19:00,76.405,76.418,76.373,76.373,75150000.0
2008-04-22 16:20:00,76.378,76.378,76.327,76.367,75740000.0
2008-04-22 16:21:00,76.366,76.371,76.348,76.349,96340000.0
2008-04-22 16:22:00,76.342,76.354,76.324,76.348,73440000.0
2008-04-22 16:23:00,76.374,76.417,76.36,76.389,71000000.0
2008-04-22 16:24:00,76.406,76.419,76.379,76.387,88460000.0
2008-04-22 16:25:00,76.39,76.39,76.295,76.296,85650000.0
2008-04-22 16:26:00,76.297,76.346,76.279,76.343,89510000.0
2008-04-22 16:27:00,76.339,76.355,76.318,76.353,75140000.0
2008-04-22 16:28:00,76.356,76.356,76.257,76.268,61420000.0
2008-04-22 16:29:00,76.264,76.266,76.22,76.247,105180000.0
2008-04-22 16:30:00,76.258,76.281,76.229,76.262,93990000.0
2008-04-22 16:31:00,76.234,76.278,76.234,76.255,93740000.0
2008-04-22 16:32:00,76.275,76.275,76.239,76.239,73440000.0
2008-04-22 16:33:00,76.237,76.252,76.235,76.252,72450000.0
2008-04-22 16:34:00,76.247,76.256,76.247,76.25,79110000.0
2008-04-22 16:35:00,76.226,76.226,76.183,76.186,58930000.0
2008-04-22 16:36:00,76.197,76.229,76.197,76.229,112280000.0
2008-04-22 16:37:00,76.236,76.236,76.194,76.222,93190000.0
2008-04-22 16:38:00,76.194,76.213,76.185,76.189,101310000.0
2008-04-22 16:39:00,76.202,76.202,76.166,76.183,68420000.0
2008-04-22 16:40:00,76.2,76.213,76.197,76.206,53950000.0
2008-04-22 16:41:00,76.215,76.222,76.2,76.2,80030000.0
2008-04-22 16:42:00,76.225,76.254,76.217,76.245,133130000.0
2008-04-22 16:43:00,76.241,76.289,76.241,76.273,121130000.0
2008-04-22 16:44:00,76.291,76.313,76.287,76.305,81750000.0
2008-04-22 16:45:00,76.293,76.293,76.259,76.263,85580000.0
2008-04-22 16:46:00,76.231,76.245,76.208,76.221,108210000.0
2008-04-22 16:47:00,76.233,76.26,76.233,76.242,123340000.0
2008-04-22 16:48:00,76.252,76.258,76.217,76.223,80620000.0
2008-04-22 16:49:00,76.237,76.331,76.218,76.304,59660000.0
2008-04-22 16:50:00,76.321,76.321,76.271,76.298,35670000.0
2008-04-22 16:51:00,76.317,76.32,76.286,76.307,59590000.0
2008-04-22 16:52:00,76.33,76.387,76.328,76.348,83490000.0
2008-04-22 16:53:00,76.371,76.419,76.36,76.408,60020000.0
2008-04-22 16:54:00,76.398,76.398,76.334,76.334,71640000.0
2008-04-22 16:55:00,76.342,76.359,76.334,76.334,79610000.0
2008-04-22 16:56:00,76.342,76.342,76.287,76.301,75120000.0
2008-04-22 16:57:00,76.293,76.343,76.288,76.333,67860000.0
2008-04-22 16:58:00,76.347,76.348,76.311,76.311,86830000.0
2008-04-22 16:59:00,76.319,76.328,76.269,76.297,62440000.0
2008-04-22 17:00:00,76.314,76.324,76.278,76.294,89910000.0
2008-04-22 17:01:00,76.299,76.299,76.257,76.293,69200000.0
2008-04-22 17:02:00,76.289,76.319,76.281,76.292,34310000.0
2008-04-22 17:03:00,76.304,76.304,76.282,76.302,64470000.0
2008-04-22 17:04:00,76.304,76.314,76.262,76.297,70110000.0
2008-04-22 17:05:00,76.267,76.27,76.234,76.256,75430000.0
2008-04-22 17:06:00,76.257,76.271,76.23,76.238,55100000.0
2008-04-22 17:07:00,76.228,76.232,76.208,76.21,61220000.0
2008-04-22 17:08:00,76.221,76.24,76.216,76.228,120550000.0
2008-04-22 17:09:00,76.242,76.242,76.205,76.224,110010000.0
2008-04-22 17:10:00,76.221,76.234,76.211,76.218,63630000.0
2008-04-22 17:11:00,76.236,76.262,76.234,76.24,99720000.0
2008-04-22 17:12:00,76.267,76.269,76.245,76.256,90360000.0
2008-04-22 17:13:00,76.263,76.279,76.255,76.255,97620000.0
2008-04-22 17:14:00,76.256,76.272,76.244,76.272,34920000.0
2008-04-22 17:15:00,76.278,76.301,76.263,76.263,35960000.0
2008-04-22 17:16:00,76.287,76.3,76.243,76.252,38410000.0
2008-04-22 17:17:00,76.265,76.272,76.258,76.27,21450000.0
2008-04-22 17:18:00,76.269,76.269,76.225,76.241,40050000.0
2008-04-22 17:19:00,76.234,76.266,76.234,76.266,61420000.0
2008-04-22 17:20:00,76.225,76.239,76.207,76.229,40920000.0
2008-04-22 17:21:00,76.25,76.259,76.237,76.259,102640000.0
2008-04-22 17:22:00,76.233,76.246,76.195,76.195,75090000.0
2008-04-22 17:23:00,76.177,76.191,76.158,76.176,34840000.0
2008-04-22 17:24:00,76.187,76.224,76.18,76.214,38240000.0
2008-04-22 17:25:00,76.243,76.243,76.213,76.217,58530000.0
2008-04-22 17:26:00,76.228,76.244,76.22,76.231,74730000.0
2008-04-22 17:27:00,76.245,76.264,76.225,76.264,104380000.0
2008-04-22 17:28:00,76.243,76.266,76.201,76.221,86660000.0
2008-04-22 17:29:00,76.248,76.248,76.214,76.217,140690000.0
2008-04-22 17:30:00,76.223,76.235,76.168,76.235,49870000.0
2008-04-22 17:31:00,76.261,76.294,76.248,76.249,61020000.0
2008-04-22 17:32:00,76.261,76.295,76.261,76.286,35380000.0
2008-04-22 17:33:00,76.304,76.311,76.288,76.306,32900000.0
2008-04-22 17:34:00,76.253,76.265,76.215,76.215,52160000.0
2008-04-22 17:35:00,76.216,76.26,76.215,76.24,20540000.0
2008-04-22 17:36:00,76.252,76.256,76.229,76.245,21090000.0
2008-04-22 17:37:00,76.255,76.265,76.237,76.243,60570000.0
2008-04-22 17:38:00,76.234,76.249,76.226,76.231,52200000.0
2008-04-22 17:39:00,76.256,76.256,76.217,76.23,59470000.0
2008-04-22 17:40:00,76.241,76.265,76.237,76.265,34430000.0
2008-04-22 17:41:00,76.259,76.273,76.251,76.267,56220000.0
2008-04-22 17:42:00,76.253,76.269,76.218,76.218,26670000.0
2008-04-22 17:43:00,76.221,76.235,76.216,76.235,81010000.0
2008-04-22 17:44:00,76.214,76.239,76.214,76.236,86630000.0
2008-04-22 17:45:00,76.264,76.267,76.237,76.25,53690000.0
2008-04-22 17:46:00,76.264,76.269,76.247,76.265,34270000.0
2008-04-22 17:47:00,76.252,76.265,76.248,76.249,19200000.0
2008-04-22 17:48:00,76.234,76.234,76.166,76.166,44750000.0
2008-04-22 17:49:00,76.16,76.168,76.118,76.118,68450000.0
2008-04-22 17:50:00,76.106,76.177,76.106,76.177,68440000.0
2008-04-22 17:51:00,76.188,76.213,76.175,76.213,34270000.0
2008-04-22 17:52:00,76.211,76.218,76.145,76.145,89240000.0
2008-04-22 17:53:00,76.124,76.153,76.124,76.131,97200000.0
2008-04-22 17:54:00,76.138,76.138,76.124,76.124,45880000.0
2008-04-22 17:55:00,76.111,76.123,76.111,76.119,49030000.0
2008-04-22 17:56:00,76.085,76.085,76.044,76.074,25880000.0
2008-04-22 17:57:00,76.069,76.069,75.975,75.98,83250000.0
2008-04-22 17:58:00,75.985,76.029,75.979,76.025,95020000.0
2008-04-22 17:59:00,76.033,76.033,76.003,76.003,61780000.0
2008-04-22 18:00:00,76.024,76.024,75.989,75.996,72230000.0
2008-04-22 18:01:00,75.995,76.007,75.984,75.996,54260000.0
2008-04-22 18:02:00,75.997,76.02,75.997,76.017,102810000.0
2008-04-22 18:03:00,76.04,76.054,76.033,76.037,76140000.0
2008-04-22 18:04:00,76.03,76.083,76.03,76.083,75020000.0
2008-04-22 18:05:00,76.062,76.073,76.053,76.058,71590000.0
2008-04-22 18:06:00,76.07,76.094,76.068,76.094,126790000.0
2008-04-22 18:07:00,76.081,76.131,76.081,76.083,114580000.0
2008-04-22 18:08:00,76.088,76.092,76.064,76.069,99240000.0
2008-04-22 18:09:00,76.089,76.089,76.065,76.083,95880000.0
2008-04-22 18:11:00,76.073,76.089,76.062,76.067,84830000.0
2008-04-22 18:12:00,76.089,76.09,76.086,76.088,102100000.0
2008-04-22 18:13:00,76.08,76.114,76.08,76.106,61200000.0
2008-04-22 18:14:00,76.096,76.102,76.094,76.097,87040000.0
2008-04-22 18:15:00,76.116,76.129,76.102,76.125,67930000.0
2008-04-22 18:16:00,76.12,76.142,76.115,76.129,76480000.0
2008-04-22 18:17:00,76.14,76.159,76.132,76.132,68560000.0
2008-04-22 18:18:00,76.148,76.158,76.137,76.157,68270000.0
2008-04-22 18:19:00,76.179,76.18,76.178,76.178,100260000.0
2008-04-22 18:20:00,76.15,76.168,76.14,76.142,66760000.0
2008-04-22 18:21:00,76.165,76.165,76.125,76.14,103330000.0
2008-04-22 18:22:00,76.112,76.127,76.112,76.126,74660000.0
2008-04-22 18:23:00,76.119,76.131,76.115,76.119,133490000.0
2008-04-22 18:24:00,76.115,76.122,76.103,76.117,98560000.0
2008-04-22 18:25:00,76.103,76.123,76.103,76.119,88310000.0
2008-04-22 18:26:00,76.098,76.107,76.085,76.104,75790000.0
2008-04-22 18:27:00,76.103,76.112,76.083,76.093,95100000.0
2008-04-22 18:28:00,76.098,76.113,76.093,76.093,83770000.0
2008-04-22 18:29:00,76.094,76.101,76.081,76.087,37890000.0
2008-04-22 18:30:00,76.113,76.113,76.082,76.082,43060000.0
2008-04-22 18:31:00,76.086,76.093,76.069,76.079,64400000.0
2008-04-22 18:32:00,76.098,76.144,76.098,76.144,48310000.0
2008-04-22 18:33:00,76.128,76.128,76.082,76.089,116970000.0
2008-04-22 18:34:00,76.061,76.071,76.052,76.056,134650000.0
2008-04-22 18:35:00,76.064,76.083,76.052,76.083,45590000.0
2008-04-22 18:36:00,76.085,76.085,76.069,76.083,57430000.0
2008-04-22 18:37:00,76.075,76.087,76.075,76.082,61800000.0
2008-04-22 18:38:00,76.093,76.093,76.083,76.083,101560000.0
2008-04-22 18:39:00,76.099,76.11,76.088,76.091,42500000.0
2008-04-22 18:40:00,76.101,76.108,76.101,76.106,64600000.0
2008-04-22 18:41:00,76.129,76.144,76.115,76.144,35520000.0
2008-04-22 18:42:00,76.145,76.164,76.145,76.15,84140000.0
2008-04-22 18:43:00,76.133,76.153,76.133,76.153,76560000.0
2008-04-22 18:44:00,76.146,76.149,76.125,76.133,50650000.0
2008-04-22 18:45:00,76.135,76.14,76.084,76.084,62210000.0
2008-04-22 18:46:00,76.069,76.085,76.064,76.064,60580000.0
2008-04-22 18:47:00,76.073,76.104,76.068,76.104,50540000.0
2008-04-22 18:48:00,76.095,76.111,76.072,76.087,46400000.0
2008-04-22 18:49:00,76.097,76.097,76.089,76.09,74890000.0
2008-04-22 18:50:00,76.104,76.133,76.104,76.133,101620000.0
2008-04-22 18:51:00,76.149,76.149,76.107,76.123,152980000.0
2008-04-22 18:52:00,76.106,76.14,76.106,76.117,77360000.0
2008-04-22 18:53:00,76.102,76.121,76.095,76.099,84240000.0
2008-04-22 18:54:00,76.106,76.113,76.094,76.094,45990000.0
2008-04-22 18:55:00,76.107,76.113,76.076,76.097,29960000.0
2008-04-22 18:56:00,76.064,76.09,76.064,76.072,46550000.0
2008-04-22 18:57:00,76.094,76.094,76.06,76.06,112100000.0
2008-04-22 18:58:00,76.044,76.08,76.044,76.063,106360000.0
2008-04-22 18:59:00,76.057,76.076,76.057,76.069,36220000.0
2008-04-22 19:00:00,76.085,76.092,76.066,76.069,49950000.0
2008-04-22 19:01:00,76.068,76.087,76.068,76.087,11090000.0
2008-04-22 19:02:00,76.063,76.083,76.062,76.062,58740000.0
2008-04-22 19:03:00,76.088,76.103,76.076,76.089,56450000.0
2008-04-22 19:04:00,76.097,76.113,76.081,76.113,86680000.0
2008-04-22 19:05:00,76.09,76.122,76.09,76.122,145470000.0
2008-04-22 19:06:00,76.123,76.123,76.096,76.108,64640000.0
2008-04-22 19:07:00,76.101,76.124,76.094,76.124,101040000.0
2008-04-22 19:08:00,76.122,76.139,76.095,76.108,103020000.0
2008-04-22 19:09:00,76.106,76.11,76.093,76.099,93940000.0
2008-04-22 19:10:00,76.074,76.111,76.074,76.097,76320000.0
2008-04-22 19:11:00,76.067,76.068,76.066,76.067,35170000.0
2008-04-22 19:12:00,76.086,76.088,76.086,76.088,34200000.0
2008-04-22 19:13:00,76.092,76.107,76.092,76.092,55060000.0
2008-04-22 19:14:00,76.097,76.097,76.091,76.091,26330000.0
2008-04-22 19:15:00,76.114,76.114,76.093,76.093,33990000.0
2008-04-22 19:16:00,76.098,76.115,76.091,76.115,42750000.0
2008-04-22 19:17:00,76.092,76.116,76.092,76.103,64590000.0
2008-04-22 19:18:00,76.108,76.108,76.053,76.084,112340000.0
2008-04-22 19:19:00,76.097,76.097,76.073,76.073,80900000.0
2008-04-22 19:20:00,76.09,76.109,76.09,76.106,73030000.0
2008-04-22 19:21:00,76.091,76.091,76.066,76.071,68830000.0
2008-04-22 19:22:00,76.085,76.127,76.085,76.105,143670000.0
2008-04-22 19:23:00,76.121,76.134,76.113,76.115,128170000.0
2008-04-22 19:24:00,76.119,76.158,76.119,76.158,153070000.0
2008-04-22 19:25:00,76.13,76.145,76.13,76.13,121660000.0
2008-04-22 19:27:00,76.146,76.172,76.146,76.172,88100000.0
2008-04-22 19:28:00,76.156,76.197,76.156,76.181,83130000.0
2008-04-22 19:29:00,76.168,76.171,76.15,76.152,73010000.0
2008-04-22 19:30:00,76.177,76.177,76.169,76.169,79050000.0
2008-04-22 19:31:00,76.131,76.145,76.131,76.131,68460000.0
2008-04-22 19:32:00,76.121,76.143,76.121,76.143,45470000.0
2008-04-22 19:33:00,76.156,76.165,76.145,76.151,66420000.0
2008-04-22 19:34:00,76.131,76.159,76.131,76.143,112940000.0
2008-04-22 19:35:00,76.151,76.17,76.145,76.149,104070000.0
2008-04-22 19:36:00,76.175,76.184,76.157,76.175,106410000.0
2008-04-22 19:37:00,76.188,76.201,76.177,76.183,75240000.0
2008-04-22 19:38:00,76.169,76.174,76.163,76.169,72850000.0
2008-04-22 19:39:00,76.195,76.195,76.167,76.167,78230000.0
2008-04-22 19:41:00,76.154,76.166,76.134,76.166,48050000.0
2008-04-22 19:42:00,76.157,76.171,76.152,76.169,96220000.0
2008-04-22 19:43:00,76.156,76.157,76.149,76.15,71410000.0
2008-04-22 19:44:00,76.159,76.174,76.158,76.174,85130000.0
2008-04-22 19:45:00,76.175,76.175,76.156,76.175,57620000.0
2008-04-22 19:46:00,76.167,76.183,76.152,76.168,77590000.0
2008-04-22 19:47:00,76.184,76.184,76.162,76.162,79880000.0
2008-04-22 19:48:00,76.185,76.185,76.145,76.145,49840000.0
2008-04-22 19:49:00,76.143,76.145,76.134,76.14,60980000.0
2008-04-22 19:50:00,76.153,76.172,76.153,76.162,98570000.0
2008-04-22 19:51:00,76.177,76.177,76.159,76.159,95450000.0
2008-04-22 19:52:00,76.147,76.157,76.147,76.15,91220000.0
2008-04-22 19:53:00,76.168,76.173,76.154,76.16,56320000.0
2008-04-22 19:54:00,76.169,76.175,76.16,76.16,72120000.0
2008-04-22 19:55:00,76.147,76.156,76.147,76.155,75380000.0
2008-04-22 19:56:00,76.168,76.168,76.161,76.166,58320000.0
2008-04-22 19:57:00,76.175,76.178,76.157,76.176,29420000.0
2008-04-22 19:58:00,76.15,76.165,76.145,76.157,47730000.0
2008-04-22 19:59:00,76.153,76.167,76.152,76.167,45540000.0
2008-04-22 20:00:00,76.172,76.172,76.147,76.147,93060000.0
2008-04-22 20:01:00,76.159,76.171,76.153,76.165,71290000.0
2008-04-22 20:02:00,76.157,76.173,76.134,76.141,119730000.0
2008-04-22 20:03:00,76.152,76.164,76.145,76.164,48470000.0
2008-04-22 20:04:00,76.16,76.172,76.152,76.172,120880000.0
2008-04-22 20:05:00,76.172,76.184,76.163,76.163,99350000.0
2008-04-22 20:06:00,76.154,76.172,76.154,76.168,100430000.0
2008-04-22 20:07:00,76.157,76.17,76.143,76.158,120690000.0
2008-04-22 20:08:00,76.151,76.178,76.151,76.156,129810000.0
2008-04-22 20:09:00,76.183,76.185,76.171,76.171,60320000.0
2008-04-22 20:10:00,76.179,76.2,76.174,76.186,123620000.0
2008-04-22 20:11:00,76.189,76.189,76.158,76.176,122710000.0
2008-04-22 20:12:00,76.177,76.179,76.171,76.179,78060000.0
2008-04-22 20:13:00,76.172,76.18,76.166,76.18,49790000.0
2008-04-22 20:14:00,76.172,76.18,76.168,76.169,96250000.0
2008-04-22 20:15:00,76.178,76.178,76.17,76.17,71570000.0
2008-04-22 20:16:00,76.16,76.184,76.16,76.166,114760000.0
2008-04-22 20:17:00,76.179,76.179,76.146,76.146,119550000.0
2008-04-22 20:18:00,76.158,76.167,76.155,76.159,110430000.0
2008-04-22 20:19:00,76.152,76.167,76.151,76.156,124400000.0
2008-04-22 20:20:00,76.148,76.171,76.148,76.148,85020000.0
2008-04-22 20:21:00,76.16,76.16,76.147,76.147,33180000.0
2008-04-22 20:22:00,76.157,76.199,76.157,76.181,25870000.0
2008-04-22 20:23:00,76.192,76.237,76.192,76.237,87320000.0
2008-04-22 20:24:00,76.261,76.284,76.258,76.269,110920000.0
2008-04-22 20:25:00,76.269,76.269,76.233,76.248,91560000.0
2008-04-22 20:26:00,76.238,76.247,76.219,76.219,104770000.0
2008-04-22 20:27:00,76.231,76.231,76.173,76.173,126660000.0
2008-04-22 20:28:00,76.181,76.193,76.171,76.186,92050000.0
2008-04-22 20:29:00,76.206,76.227,76.206,76.227,99920000.0
2008-04-22 20:30:00,76.226,76.237,76.217,76.237,90340000.0
2008-04-22 20:31:00,76.217,76.232,76.207,76.218,70200000.0
2008-04-22 20:32:00,76.226,76.226,76.206,76.212,101280000.0
2008-04-22 20:33:00,76.221,76.221,76.175,76.181,112270000.0
2008-04-22 20:34:00,76.183,76.207,76.183,76.19,52410000.0
2008-04-22 20:35:00,76.201,76.228,76.188,76.217,109580000.0
2008-04-22 20:36:00,76.245,76.245,76.217,76.234,76530000.0
2008-04-22 20:37:00,76.2,76.206,76.177,76.181,110280000.0
2008-04-22 20:38:00,76.183,76.206,76.173,76.206,119810000.0
2008-04-22 20:39:00,76.192,76.198,76.166,76.196,98820000.0
2008-04-22 20:40:00,76.188,76.209,76.174,76.209,52260000.0
2008-04-22 20:41:00,76.24,76.267,76.24,76.248,59540000.0
2008-04-22 20:42:00,76.261,76.27,76.235,76.235,84840000.0
2008-04-22 20:43:00,76.216,76.229,76.195,76.195,62280000.0
2008-04-22 20:44:00,76.184,76.211,76.184,76.198,85130000.0
2008-04-22 20:45:00,76.213,76.213,76.193,76.193,53150000.0
2008-04-22 20:46:00,76.182,76.193,76.182,76.189,51310000.0
2008-04-22 20:47:00,76.198,76.198,76.186,76.187,100850000.0
2008-04-22 20:48:00,76.215,76.215,76.179,76.192,92350000.0
2008-04-22 20:49:00,76.182,76.195,76.182,76.195,71240000.0
2008-04-22 20:50:00,76.172,76.203,76.172,76.203,55350000.0
2008-04-22 20:51:00,76.196,76.205,76.192,76.204,52450000.0
2008-04-22 20:52:00,76.176,76.189,76.172,76.187,61050000.0
2008-04-22 20:53:00,76.175,76.175,76.152,76.152,112120000.0
2008-04-22 20:54:00,76.168,76.172,76.153,76.16,117230000.0
2008-04-22 20:55:00,76.153,76.167,76.152,76.167,98450000.0
2008-04-22 20:56:00,76.14,76.161,76.14,76.156,97120000.0
2008-04-22 20:57:00,76.17,76.173,76.154,76.16,104840000.0
2008-04-22 20:58:00,76.15,76.171,76.143,76.166,50390000.0
2008-04-22 20:59:00,76.143,76.162,76.141,76.161,97140000.0
2008-04-22 21:00:00,76.171,76.171,76.162,76.166,10200000.0
2008-04-22 21:01:00,76.159,76.165,76.158,76.158,58790000.0
2008-04-22 21:02:00,76.153,76.165,76.153,76.165,45660000.0
2008-04-22 21:03:00,76.175,76.175,76.162,76.162,86600000.0
2008-04-22 21:04:00,76.17,76.18,76.165,76.179,124540000.0
2008-04-22 21:05:00,76.169,76.179,76.169,76.176,156760000.0
2008-04-22 21:06:00,76.195,76.212,76.195,76.203,89740000.0
2008-04-22 21:07:00,76.195,76.203,76.188,76.188,94360000.0
2008-04-22 21:08:00,76.194,76.207,76.194,76.2,103810000.0
2008-04-22 21:09:00,76.216,76.216,76.19,76.198,105130000.0
2008-04-22 21:10:00,76.185,76.196,76.185,76.196,132150000.0
2008-04-22 21:11:00,76.191,76.196,76.191,76.192,82540000.0
2008-04-22 21:12:00,76.206,76.206,76.189,76.196,75270000.0
2008-04-22 21:13:00,76.189,76.194,76.186,76.186,54110000.0
2008-04-22 21:14:00,76.19,76.201,76.189,76.189,121200000.0
2008-04-22 21:15:00,76.212,76.212,76.188,76.199,183680000.0
2008-04-22 21:16:00,76.204,76.204,76.184,76.201,119010000.0
2008-04-22 21:17:00,76.193,76.195,76.181,76.19,89940000.0
2008-04-22 21:18:00,76.206,76.206,76.186,76.186,85750000.0
2008-04-22 21:19:00,76.193,76.2,76.19,76.195,15620000.0
2008-04-22 21:20:00,76.203,76.203,76.177,76.177,92520000.0
2008-04-22 21:21:00,76.207,76.207,76.185,76.185,123500000.0
2008-04-22 21:22:00,76.194,76.215,76.192,76.207,144260000.0
2008-04-22 21:23:00,76.199,76.2,76.186,76.19,108450000.0
2008-04-22 21:24:00,76.218,76.218,76.198,76.198,6470000.0
2008-04-22 21:25:00,76.19,76.201,76.182,76.182,109090000.0
2008-04-22 21:26:00,76.174,76.195,76.174,76.183,104860000.0
2008-04-22 21:27:00,76.196,76.199,76.185,76.197,55910000.0
2008-04-22 21:28:00,76.188,76.188,76.184,76.186,49130000.0
2008-04-22 21:29:00,76.176,76.183,76.169,76.169,111060000.0
2008-04-22 21:30:00,76.193,76.193,76.171,76.185,9020000.0
2008-04-22 21:31:00,76.193,76.196,76.184,76.185,84470000.0
2008-04-22 21:32:00,76.178,76.194,76.176,76.176,86890000.0
2008-04-22 21:33:00,76.181,76.181,76.175,76.175,3600000.0
2008-04-22 21:34:00,76.174,76.174,76.156,76.158,109270000.0
2008-04-22 21:35:00,76.147,76.15,76.146,76.147,105890000.0
2008-04-22 21:36:00,76.169,76.175,76.163,76.174,76420000.0
2008-04-22 21:37:00,76.165,76.177,76.16,76.169,94690000.0
2008-04-22 21:38:00,76.167,76.173,76.167,76.173,62950000.0
2008-04-22 21:39:00,76.192,76.192,76.171,76.171,112310000.0
2008-04-22 21:40:00,76.177,76.177,76.166,76.168,98370000.0
2008-04-22 21:41:00,76.176,76.186,76.17,76.186,107860000.0
2008-04-22 21:42:00,76.198,76.204,76.193,76.198,63730000.0
2008-04-22 21:43:00,76.212,76.224,76.212,76.224,28110000.0
2008-04-22 21:44:00,76.217,76.225,76.208,76.208,91220000.0
2008-04-22 21:45:00,76.225,76.231,76.221,76.225,85250000.0
2008-04-22 21:46:00,76.241,76.263,76.241,76.252,65980000.0
2008-04-22 21:47:00,76.237,76.246,76.232,76.246,90610000.0
2008-04-22 21:48:00,76.275,76.275,76.26,76.26,7890000.0
2008-04-22 21:49:00,76.261,76.261,76.242,76.249,55780000.0
2008-04-22 21:50:00,76.239,76.253,76.239,76.247,90850000.0
2008-04-22 21:51:00,76.258,76.258,76.246,76.246,6760000.0
2008-04-22 21:52:00,76.248,76.25,76.245,76.246,105100000.0
2008-04-22 21:53:00,76.236,76.241,76.231,76.234,108830000.0
2008-04-22 21:54:00,76.238,76.24,76.221,76.221,85570000.0
2008-04-22 21:56:00,76.211,76.217,76.211,76.214,48780000.0
2008-04-22 21:57:00,76.224,76.225,76.212,76.217,120840000.0
2008-04-22 21:58:00,76.211,76.22,76.21,76.214,108980000.0
2008-04-22 21:59:00,76.226,76.233,76.209,76.233,113410000.0
2008-04-22 22:00:00,76.265,76.265,76.242,76.242,138740000.0
2008-04-22 22:01:00,76.23,76.237,76.229,76.234,141350000.0
2008-04-22 22:03:00,76.254,76.254,76.243,76.249,110510000.0
2008-04-22 22:04:00,76.241,76.255,76.241,76.249,97260000.0
2008-04-22 22:06:00,76.268,76.268,76.257,76.257,82910000.0
2008-04-22 22:07:00,76.265,76.267,76.26,76.266,104620000.0
2008-04-22 22:08:00,76.261,76.27,76.26,76.263,66130000.0
2008-04-22 22:09:00,76.277,76.277,76.269,76.269,4360000.0
2008-04-22 22:10:00,76.251,76.257,76.251,76.257,87210000.0
2008-04-22 22:11:00,76.245,76.245,76.222,76.229,63420000.0
2008-04-22 22:12:00,76.234,76.234,76.215,76.222,110170000.0
2008-04-22 22:13:00,76.204,76.204,76.19,76.19,75070000.0
2008-04-22 22:14:00,76.194,76.194,76.182,76.191,69650000.0
2008-04-22 22:15:00,76.212,76.212,76.178,76.183,118300000.0
2008-04-22 22:16:00,76.169,76.173,76.152,76.173,101000000.0
2008-04-22 22:17:00,76.171,76.177,76.167,76.167,94780000.0
2008-04-22 22:18:00,76.186,76.192,76.18,76.183,70470000.0
2008-04-22 22:19:00,76.196,76.199,76.195,76.195,55680000.0
2008-04-22 22:20:00,76.186,76.198,76.186,76.196,94200000.0
2008-04-22 22:21:00,76.215,76.215,76.193,76.193,67960000.0
2008-04-22 22:22:00,76.193,76.194,76.184,76.184,96650000.0
2008-04-22 22:23:00,76.195,76.195,76.178,76.187,103820000.0
2008-04-22 22:24:00,76.212,76.212,76.183,76.183,122180000.0
2008-04-22 22:25:00,76.169,76.176,76.169,76.17,46460000.0
2008-04-22 22:27:00,76.185,76.185,76.166,76.169,104580000.0
2008-04-22 22:28:00,76.176,76.176,76.16,76.166,128050000.0
2008-04-22 22:29:00,76.174,76.176,76.162,76.176,100160000.0
2008-04-22 22:30:00,76.201,76.201,76.174,76.188,97570000.0
2008-04-22 22:31:00,76.177,76.191,76.169,76.171,88390000.0
2008-04-22 22:32:00,76.182,76.186,76.177,76.183,90420000.0
2008-04-22 22:33:00,76.204,76.211,76.199,76.206,113740000.0
2008-04-22 22:34:00,76.211,76.211,76.183,76.192,86040000.0
2008-04-22 22:35:00,76.206,76.207,76.195,76.207,65250000.0
2008-04-22 22:36:00,76.214,76.214,76.187,76.187,7520000.0
2008-04-22 22:37:00,76.182,76.188,76.181,76.186,59350000.0
2008-04-22 22:38:00,76.182,76.193,76.182,76.189,82560000.0
2008-04-22 22:39:00,76.219,76.22,76.217,76.22,63500000.0
2008-04-22 22:42:00,76.208,76.209,76.207,76.208,59040000.0
2008-04-22 22:43:00,76.196,76.196,76.19,76.19,75740000.0
2008-04-22 22:44:00,76.201,76.215,76.201,76.214,83140000.0
2008-04-22 22:45:00,76.209,76.21,76.206,76.207,67650000.0
2008-04-22 22:47:00,76.222,76.228,76.218,76.218,66170000.0
2008-04-22 22:48:00,76.243,76.243,76.228,76.228,34260000.0
2008-04-22 22:49:00,76.235,76.235,76.226,76.226,73030000.0
2008-04-22 22:50:00,76.218,76.227,76.218,76.227,59800000.0
2008-04-22 22:51:00,76.235,76.235,76.22,76.227,77490000.0
2008-04-22 22:52:00,76.213,76.226,76.211,76.226,39690000.0
2008-04-22 22:53:00,76.241,76.254,76.233,76.24,82280000.0
2008-04-22 22:54:00,76.257,76.257,76.244,76.249,119190000.0
2008-04-22 22:55:00,76.255,76.255,76.234,76.238,111280000.0
2008-04-22 22:56:00,76.23,76.236,76.229,76.236,50610000.0
2008-04-22 22:57:00,76.257,76.259,76.255,76.257,99190000.0
2008-04-22 22:58:00,76.228,76.257,76.228,76.257,83510000.0
2008-04-22 22:59:00,76.25,76.265,76.25,76.251,84640000.0
2008-04-22 23:00:00,76.272,76.272,76.248,76.251,24480000.0
2008-04-22 23:02:00,76.237,76.242,76.232,76.238,41050000.0
2008-04-22 23:03:00,76.244,76.244,76.233,76.236,8820000.0
2008-04-22 23:04:00,76.246,76.246,76.232,76.246,57390000.0
2008-04-22 23:05:00,76.224,76.246,76.224,76.246,42770000.0
2008-04-22 23:06:00,76.258,76.26,76.257,76.258,42650000.0
2008-04-22 23:07:00,76.238,76.239,76.235,76.237,108680000.0
2008-04-22 23:09:00,76.244,76.244,76.239,76.239,3040000.0
2008-04-22 23:10:00,76.211,76.226,76.211,76.218,53510000.0
2008-04-22 23:11:00,76.209,76.216,76.209,76.216,47680000.0
2008-04-22 23:12:00,76.224,76.224,76.203,76.203,79360000.0
2008-04-22 23:13:00,76.208,76.208,76.197,76.206,108290000.0
2008-04-22 23:14:00,76.201,76.207,76.201,76.207,107970000.0
2008-04-22 23:15:00,76.224,76.224,76.2,76.203,157020000.0
2008-04-22 23:16:00,76.216,76.216,76.184,76.211,55650000.0
2008-04-22 23:17:00,76.204,76.207,76.204,76.207,63710000.0
2008-04-22 23:18:00,76.224,76.224,76.2,76.2,41070000.0
2008-04-22 23:19:00,76.206,76.208,76.205,76.208,33930000.0
2008-04-22 23:20:00,76.198,76.198,76.196,76.196,44730000.0
2008-04-22 23:21:00,76.237,76.237,76.235,76.235,18300000.0
2008-04-22 23:24:00,76.229,76.23,76.227,76.228,38060000.0
2008-04-22 23:26:00,76.207,76.207,76.2,76.2,41260000.0
2008-04-22 23:27:00,76.226,76.226,76.203,76.209,73850000.0
2008-04-22 23:29:00,76.196,76.202,76.184,76.184,87680000.0
2008-04-22 23:30:00,76.212,76.212,76.161,76.161,81930000.0
2008-04-22 23:31:00,76.167,76.175,76.167,76.173,46880000.0
2008-04-22 23:32:00,76.166,76.167,76.165,76.167,40670000.0
2008-04-22 23:33:00,76.196,76.196,76.195,76.196,18040000.0
2008-04-22 23:35:00,76.176,76.176,76.17,76.17,88200000.0
2008-04-22 23:36:00,76.198,76.2,76.197,76.198,60860000.0
2008-04-22 23:37:00,76.178,76.179,76.177,76.178,40350000.0
2008-04-22 23:39:00,76.199,76.199,76.199,76.199,2440000.0
2008-04-22 23:40:00,76.169,76.17,76.167,76.169,45950000.0
2008-04-22 23:41:00,76.158,76.16,76.157,76.158,43920000.0
2008-04-22 23:42:00,76.169,76.181,76.155,76.161,35390000.0
2008-04-22 23:44:00,76.148,76.15,76.147,76.148,96570000.0
2008-04-22 23:45:00,76.162,76.162,76.079,76.121,63630000.0
2008-04-22 23:46:00,76.11,76.117,76.11,76.115,63650000.0
2008-04-22 23:47:00,76.11,76.141,76.106,76.117,52030000.0
2008-04-22 23:48:00,76.129,76.147,76.105,76.119,103600000.0
2008-04-22 23:49:00,76.11,76.12,76.105,76.116,61850000.0
2008-04-22 23:51:00,76.132,76.132,76.106,76.118,69910000.0
2008-04-22 23:52:00,76.099,76.1,76.096,76.097,125860000.0
2008-04-22 23:53:00,76.088,76.09,76.087,76.087,93630000.0
2008-04-22 23:54:00,76.105,76.107,76.101,76.102,89100000.0
2008-04-22 23:57:00,76.124,76.124,76.093,76.093,75620000.0
2008-04-22 23:58:00,76.083,76.121,76.083,76.085,90630000.0
2008-04-22 23:59:00,76.072,76.095,76.072,76.095,71090000.0
2008-04-23 00:00:00,76.121,76.14,76.116,76.128,86200000.0
2008-04-23 00:01:00,76.142,76.154,76.142,76.153,61500000.0
2008-04-23 00:02:00,76.149,76.158,76.149,76.158,89150000.0
2008-04-23 00:03:00,76.188,76.188,76.161,76.161,74860000.0
2008-04-23 00:04:00,76.176,76.176,76.17,76.17,54030000.0
2008-04-23 00:05:00,76.158,76.158,76.152,76.152,84990000.0
2008-04-23 00:06:00,76.173,76.173,76.145,76.151,78810000.0
2008-04-23 00:07:00,76.14,76.156,76.14,76.156,94660000.0
2008-04-23 00:08:00,76.147,76.148,76.141,76.148,81980000.0
2008-04-23 00:09:00,76.174,76.174,76.143,76.143,119900000.0
2008-04-23 00:10:00,76.175,76.175,76.16,76.16,93170000.0
2008-04-23 00:12:00,76.174,76.174,76.145,76.145,87470000.0
2008-04-23 00:13:00,76.128,76.133,76.119,76.119,94560000.0
2008-04-23 00:14:00,76.127,76.136,76.121,76.128,85810000.0
2008-04-23 00:15:00,76.146,76.146,76.122,76.122,26860000.0
2008-04-23 00:16:00,76.127,76.127,76.119,76.119,48770000.0
2008-04-23 00:18:00,76.148,76.149,76.147,76.149,66410000.0
2008-04-23 00:20:00,76.127,76.127,76.116,76.116,118300000.0
2008-04-23 00:21:00,76.147,76.148,76.144,76.148,40330000.0
2008-04-23 00:23:00,76.127,76.129,76.123,76.128,72070000.0
2008-04-23 00:24:00,76.162,76.162,76.123,76.123,103110000.0
2008-04-23 00:26:00,76.11,76.114,76.103,76.114,74170000.0
2008-04-23 00:27:00,76.118,76.118,76.111,76.111,2820000.0
2008-04-23 00:29:00,76.106,76.11,76.105,76.107,74810000.0
2008-04-23 00:30:00,76.124,76.124,76.115,76.118,40240000.0
2008-04-23 00:31:00,76.108,76.118,76.108,76.118,44910000.0
2008-04-23 00:33:00,76.127,76.128,76.125,76.126,41830000.0
2008-04-23 00:34:00,76.106,76.108,76.105,76.106,43710000.0
2008-04-23 00:35:00,76.098,76.104,76.096,76.099,77980000.0
2008-04-23 00:36:00,76.117,76.117,76.1,76.1,91740000.0
2008-04-23 00:37:00,76.107,76.107,76.1,76.101,139220000.0
2008-04-23 00:38:00,76.111,76.117,76.111,76.116,70000000.0
2008-04-23 00:39:00,76.127,76.127,76.114,76.117,79300000.0
2008-04-23 00:40:00,76.098,76.112,76.092,76.092,34790000.0
2008-04-23 00:41:00,76.097,76.097,76.09,76.096,40490000.0
2008-04-23 00:42:00,76.103,76.103,76.092,76.099,38160000.0
2008-04-23 00:43:00,76.095,76.109,76.095,76.101,6950000.0
2008-04-23 00:44:00,76.113,76.113,76.09,76.099,85950000.0
2008-04-23 00:45:00,76.126,76.13,76.126,76.127,35400000.0
2008-04-23 00:46:00,76.119,76.123,76.102,76.123,38540000.0
2008-04-23 00:48:00,76.135,76.135,76.106,76.111,57330000.0
2008-04-23 00:49:00,76.116,76.116,76.101,76.109,47710000.0
2008-04-23 00:50:00,76.104,76.122,76.104,76.116,91730000.0
2008-04-23 00:51:00,76.111,76.127,76.111,76.127,160910000.0
2008-04-23 00:52:00,76.118,76.12,76.116,76.118,49470000.0
2008-04-23 00:53:00,76.11,76.117,76.11,76.116,116560000.0
2008-04-23 00:54:00,76.126,76.126,76.107,76.118,102850000.0
2008-04-23 00:55:00,76.099,76.1,76.097,76.097,75480000.0
2008-04-23 00:56:00,76.118,76.119,76.115,76.117,80140000.0
2008-04-23 00:57:00,76.126,76.126,76.118,76.118,45390000.0
2008-04-23 00:58:00,76.126,76.127,76.118,76.126,26700000.0
2008-04-23 00:59:00,76.123,76.135,76.123,76.135,52790000.0
2008-04-23 01:00:00,76.158,76.16,76.157,76.16,28410000.0
2008-04-23 01:01:00,76.148,76.148,76.141,76.146,31790000.0
2008-04-23 01:02:00,76.143,76.154,76.143,76.147,38560000.0
2008-04-23 01:03:00,76.182,76.182,76.153,76.153,74590000.0
2008-04-23 01:04:00,76.141,76.155,76.141,76.142,98400000.0
2008-04-23 01:05:00,76.147,76.147,76.139,76.14,77330000.0
2008-04-23 01:06:00,76.165,76.165,76.144,76.144,74260000.0
2008-04-23 01:07:00,76.148,76.149,76.147,76.149,79700000.0
2008-04-23 01:08:00,76.137,76.146,76.137,76.141,126500000.0
2008-04-23 01:09:00,76.163,76.163,76.141,76.141,146760000.0
2008-04-23 01:10:00,76.143,76.143,76.123,76.126,129500000.0
2008-04-23 01:11:00,76.119,76.126,76.119,76.123,107950000.0
2008-04-23 01:12:00,76.174,76.174,76.14,76.141,55640000.0
2008-04-23 01:15:00,76.158,76.158,76.151,76.151,66620000.0
2008-04-23 01:16:00,76.148,76.149,76.139,76.139,74290000.0
2008-04-23 01:17:00,76.146,76.147,76.139,76.14,61310000.0
2008-04-23 01:18:00,76.157,76.159,76.157,76.158,63840000.0
2008-04-23 01:19:00,76.147,76.148,76.139,76.139,60060000.0
2008-04-23 01:21:00,76.169,76.169,76.165,76.167,95050000.0
2008-04-23 01:22:00,76.147,76.15,76.146,76.148,106400000.0
2008-04-23 01:23:00,76.159,76.167,76.159,76.167,72640000.0
2008-04-23 01:24:00,76.185,76.185,76.163,76.163,66100000.0
2008-04-23 01:25:00,76.169,76.17,76.166,76.168,67470000.0
2008-04-23 01:26:00,76.159,76.169,76.159,76.165,63790000.0
2008-04-23 01:27:00,76.177,76.179,76.177,76.179,47100000.0
2008-04-23 01:28:00,76.162,76.177,76.162,76.177,93730000.0
2008-04-23 01:29:00,76.17,76.176,76.168,76.168,67430000.0
2008-04-23 01:30:00,76.203,76.203,76.18,76.18,70980000.0
2008-04-23 01:31:00,76.164,76.166,76.159,76.166,14120000.0
2008-04-23 01:32:00,76.159,76.174,76.159,76.168,81160000.0
2008-04-23 01:33:00,76.186,76.186,76.166,76.17,75510000.0
2008-04-23 01:34:00,76.159,76.166,76.158,76.158,39350000.0
2008-04-23 01:35:00,76.166,76.175,76.152,76.175,77910000.0
2008-04-23 01:36:00,76.187,76.187,76.159,76.159,11360000.0
2008-04-23 01:37:00,76.17,76.174,76.17,76.17,6950000.0
2008-04-23 01:38:00,76.177,76.177,76.17,76.17,89950000.0
2008-04-23 01:39:00,76.196,76.196,76.17,76.17,54300000.0
2008-04-23 01:40:00,76.177,76.177,76.161,76.166,84790000.0
2008-04-23 01:41:00,76.187,76.187,76.168,76.168,54880000.0
2008-04-23 01:42:00,76.174,76.174,76.161,76.161,49580000.0
2008-04-23 01:43:00,76.18,76.204,76.18,76.204,34420000.0
2008-04-23 01:44:00,76.197,76.199,76.197,76.199,33250000.0
2008-04-23 01:45:00,76.221,76.241,76.218,76.222,61640000.0
2008-04-23 01:46:00,76.235,76.235,76.224,76.226,88580000.0
2008-04-23 01:47:00,76.22,76.226,76.219,76.22,66370000.0
2008-04-23 01:48:00,76.234,76.234,76.207,76.209,114940000.0
2008-04-23 01:49:00,76.221,76.235,76.221,76.235,68680000.0
2008-04-23 01:50:00,76.244,76.244,76.233,76.233,106300000.0
2008-04-23 01:51:00,76.245,76.245,76.214,76.231,101360000.0
2008-04-23 01:52:00,76.218,76.222,76.217,76.217,93380000.0
2008-04-23 01:53:00,76.226,76.226,76.202,76.223,117210000.0
2008-04-23 01:54:00,76.233,76.233,76.222,76.222,120360000.0
2008-04-23 01:56:00,76.225,76.228,76.222,76.223,142580000.0
2008-04-23 01:57:00,76.235,76.235,76.221,76.234,14720000.0
2008-04-23 01:58:00,76.247,76.257,76.247,76.257,77810000.0
2008-04-23 02:00:00,76.266,76.266,76.245,76.247,13150000.0
2008-04-23 02:01:00,76.238,76.246,76.238,76.246,80660000.0
2008-04-23 02:02:00,76.259,76.261,76.255,76.258,153240000.0
2008-04-23 02:03:00,76.275,76.275,76.249,76.249,111790000.0
2008-04-23 02:04:00,76.255,76.26,76.251,76.251,71450000.0
2008-04-23 02:05:00,76.257,76.257,76.243,76.243,51820000.0
2008-04-23 02:06:00,76.252,76.252,76.246,76.248,10330000.0
2008-04-23 02:09:00,76.264,76.264,76.24,76.24,113750000.0
2008-04-23 02:10:00,76.246,76.251,76.246,76.249,80180000.0
2008-04-23 02:11:00,76.241,76.248,76.24,76.248,47030000.0
2008-04-23 02:12:00,76.259,76.266,76.259,76.266,9430000.0
2008-04-23 02:13:00,76.262,76.275,76.262,76.27,17870000.0
2008-04-23 02:14:00,76.263,76.276,76.263,76.276,53650000.0
2008-04-23 02:15:00,76.309,76.309,76.288,76.288,13700000.0
2008-04-23 02:16:00,76.278,76.288,76.278,76.288,76630000.0
2008-04-23 02:18:00,76.317,76.317,76.303,76.306,125160000.0
2008-04-23 02:19:00,76.315,76.318,76.311,76.311,79010000.0
2008-04-23 02:20:00,76.301,76.308,76.3,76.3,54080000.0
2008-04-23 02:21:00,76.317,76.317,76.301,76.304,9770000.0
2008-04-23 02:22:00,76.313,76.313,76.294,76.303,12960000.0
2008-04-23 02:23:00,76.292,76.309,76.286,76.298,138500000.0
2008-04-23 02:24:00,76.307,76.332,76.303,76.332,135640000.0
2008-04-23 02:25:00,76.326,76.334,76.322,76.328,75230000.0
2008-04-23 02:26:00,76.319,76.321,76.315,76.32,140020000.0
2008-04-23 02:27:00,76.335,76.335,76.311,76.311,115670000.0
2008-04-23 02:28:00,76.314,76.321,76.312,76.312,78060000.0
2008-04-23 02:29:00,76.321,76.334,76.321,76.334,51440000.0
2008-04-23 02:30:00,76.356,76.356,76.338,76.338,5260000.0
2008-04-23 02:31:00,76.341,76.343,76.332,76.336,13720000.0
2008-04-23 02:32:00,76.332,76.343,76.326,76.338,49410000.0
2008-04-23 02:33:00,76.361,76.361,76.349,76.351,13150000.0
2008-04-23 02:34:00,76.339,76.354,76.339,76.35,68060000.0
2008-04-23 02:35:00,76.358,76.358,76.35,76.356,50870000.0
2008-04-23 02:36:00,76.379,76.379,76.378,76.378,4130000.0
2008-04-23 02:37:00,76.349,76.367,76.349,76.367,74780000.0
2008-04-23 02:38:00,76.347,76.347,76.339,76.339,50570000.0
2008-04-23 02:39:00,76.361,76.361,76.353,76.353,2860000.0
2008-04-23 02:40:00,76.338,76.346,76.338,76.346,7740000.0
2008-04-23 02:41:00,76.339,76.359,76.339,76.359,138950000.0
2008-04-23 02:42:00,76.37,76.372,76.366,76.367,117720000.0
2008-04-23 02:43:00,76.357,76.368,76.357,76.359,79160000.0
2008-04-23 02:44:00,76.352,76.38,76.352,76.369,48300000.0
2008-04-23 02:45:00,76.394,76.394,76.371,76.376,9950000.0
2008-04-23 02:46:00,76.367,76.367,76.36,76.36,6010000.0
2008-04-23 02:48:00,76.371,76.377,76.37,76.37,57490000.0
2008-04-23 02:49:00,76.38,76.385,76.38,76.385,7700000.0
2008-04-23 02:50:00,76.377,76.385,76.373,76.373,160720000.0
2008-04-23 02:51:00,76.384,76.384,76.356,76.358,124920000.0
2008-04-23 02:54:00,76.378,76.378,76.363,76.367,19050000.0
2008-04-23 02:55:00,76.352,76.364,76.352,76.364,7510000.0
2008-04-23 02:56:00,76.363,76.376,76.361,76.361,50980000.0
2008-04-23 02:57:00,76.368,76.368,76.347,76.355,16010000.0
2008-04-23 02:58:00,76.348,76.356,76.348,76.35,84060000.0
2008-04-23 02:59:00,76.354,76.354,76.341,76.341,55750000.0
2008-04-23 03:00:00,76.353,76.358,76.345,76.349,24270000.0
2008-04-23 03:01:00,76.341,76.351,76.341,76.345,122960000.0
2008-04-23 03:02:00,76.34,76.352,76.34,76.343,91620000.0
2008-04-23 03:03:00,76.357,76.359,76.331,76.338,57060000.0
2008-04-23 03:04:00,76.345,76.345,76.333,76.333,9770000.0
2008-04-23 03:06:00,76.336,76.336,76.33,76.33,2630000.0
2008-04-23 03:07:00,76.335,76.344,76.322,76.322,73120000.0
2008-04-23 03:08:00,76.311,76.325,76.309,76.325,143260000.0
2008-04-23 03:09:00,76.349,76.357,76.327,76.344,114830000.0
2008-04-23 03:10:00,76.34,76.364,76.34,76.364,72160000.0
2008-04-23 03:11:00,76.357,76.357,76.349,76.349,43950000.0
2008-04-23 03:12:00,76.363,76.363,76.351,76.357,10750000.0
2008-04-23 03:13:00,76.35,76.359,76.349,76.349,111320000.0
2008-04-23 03:14:00,76.358,76.379,76.357,76.379,74780000.0
2008-04-23 03:15:00,76.394,76.394,76.356,76.371,46410000.0
2008-04-23 03:16:00,76.356,76.385,76.356,76.379,18440000.0
2008-04-23 03:17:00,76.399,76.41,76.386,76.396,48120000.0
2008-04-23 03:18:00,76.399,76.416,76.399,76.407,11080000.0
2008-04-23 03:19:00,76.406,76.406,76.383,76.395,9400000.0
2008-04-23 03:20:00,76.394,76.423,76.391,76.391,49410000.0
2008-04-23 03:21:00,76.421,76.421,76.386,76.397,14870000.0
2008-04-23 03:22:00,76.364,76.399,76.364,76.399,10700000.0
2008-04-23 03:23:00,76.399,76.405,76.394,76.398,120130000.0
2008-04-23 03:24:00,76.405,76.405,76.383,76.392,110600000.0
2008-04-23 03:25:00,76.384,76.42,76.384,76.409,106200000.0
2008-04-23 03:26:00,76.409,76.423,76.39,76.39,131700000.0
2008-04-23 03:27:00,76.411,76.413,76.384,76.397,135690000.0
2008-04-23 03:28:00,76.386,76.401,76.375,76.393,81050000.0
2008-04-23 03:29:00,76.369,76.398,76.369,76.392,137130000.0
2008-04-23 03:30:00,76.404,76.404,76.377,76.38,106830000.0
2008-04-23 03:31:00,76.384,76.403,76.381,76.403,70670000.0
2008-04-23 03:32:00,76.398,76.409,76.38,76.399,46990000.0
2008-04-23 03:33:00,76.382,76.382,76.379,76.379,3570000.0
2008-04-23 03:34:00,76.358,76.384,76.358,76.384,76740000.0
2008-04-23 03:35:00,76.364,76.391,76.364,76.369,43830000.0
2008-04-23 03:36:00,76.404,76.407,76.393,76.402,13340000.0
2008-04-23 03:37:00,76.396,76.424,76.395,76.409,74990000.0
2008-04-23 03:38:00,76.383,76.409,76.376,76.406,51430000.0
2008-04-23 03:39:00,76.399,76.399,76.366,76.374,16430000.0
2008-04-23 03:40:00,76.384,76.39,76.368,76.368,11460000.0
2008-04-23 03:41:00,76.37,76.377,76.333,76.335,71590000.0
2008-04-23 03:42:00,76.352,76.367,76.334,76.347,52320000.0
2008-04-23 03:43:00,76.349,76.375,76.349,76.363,12600000.0
2008-04-23 03:44:00,76.376,76.382,76.354,76.354,44420000.0
2008-04-23 03:45:00,76.374,76.377,76.36,76.36,21980000.0
2008-04-23 03:46:00,76.376,76.391,76.373,76.39,14450000.0
2008-04-23 03:47:00,76.387,76.414,76.387,76.391,52620000.0
2008-04-23 03:48:00,76.408,76.408,76.378,76.38,15400000.0
2008-04-23 03:49:00,76.387,76.387,76.368,76.369,11270000.0
2008-04-23 03:50:00,76.37,76.383,76.362,76.368,130990000.0
2008-04-23 03:51:00,76.383,76.392,76.355,76.392,128780000.0
2008-04-23 03:52:00,76.384,76.385,76.374,76.385,73240000.0
2008-04-23 03:53:00,76.372,76.392,76.372,76.379,147410000.0
2008-04-23 03:54:00,76.39,76.393,76.375,76.379,107300000.0
2008-04-23 03:56:00,76.385,76.385,76.37,76.37,47970000.0
2008-04-23 03:57:00,76.391,76.398,76.386,76.398,18030000.0
2008-04-23 03:58:00,76.379,76.382,76.377,76.377,105950000.0
2008-04-23 03:59:00,76.371,76.391,76.371,76.379,142090000.0
2008-04-23 04:00:00,76.403,76.413,76.386,76.413,137010000.0
2008-04-23 04:01:00,76.397,76.41,76.38,76.38,74500000.0
2008-04-23 04:02:00,76.389,76.391,76.385,76.389,141400000.0
2008-04-23 04:03:00,76.401,76.401,76.373,76.38,112770000.0
2008-04-23 04:04:00,76.386,76.391,76.386,76.389,69350000.0
2008-04-23 04:05:00,76.379,76.391,76.366,76.378,48180000.0
2008-04-23 04:06:00,76.377,76.392,76.367,76.392,9970000.0
2008-04-23 04:07:00,76.385,76.406,76.374,76.385,129130000.0
2008-04-23 04:08:00,76.406,76.411,76.39,76.407,75500000.0
2008-04-23 04:09:00,76.395,76.405,76.384,76.405,145900000.0
2008-04-23 04:10:00,76.382,76.41,76.382,76.41,108380000.0
2008-04-23 04:11:00,76.397,76.406,76.395,76.406,83330000.0
2008-04-23 04:12:00,76.416,76.416,76.384,76.388,48320000.0
2008-04-23 04:13:00,76.38,76.383,76.355,76.357,14880000.0
2008-04-23 04:14:00,76.353,76.394,76.353,76.394,71470000.0
2008-04-23 04:15:00,76.387,76.393,76.369,76.369,52460000.0
2008-04-23 04:16:00,76.376,76.404,76.372,76.404,15400000.0
2008-04-23 04:17:00,76.378,76.393,76.373,76.373,74990000.0
2008-04-23 04:18:00,76.384,76.394,76.364,76.371,49850000.0
2008-04-23 04:19:00,76.377,76.39,76.374,76.387,16570000.0
2008-04-23 04:20:00,76.399,76.41,76.383,76.393,156050000.0
2008-04-23 04:21:00,76.41,76.423,76.405,76.41,109350000.0
2008-04-23 04:22:00,76.4,76.413,76.393,76.393,76450000.0
2008-04-23 04:23:00,76.408,76.421,76.397,76.407,51870000.0
2008-04-23 04:24:00,76.39,76.396,76.378,76.382,22530000.0
2008-04-23 04:25:00,76.371,76.412,76.371,76.412,79720000.0
2008-04-23 04:26:00,76.384,76.387,76.335,76.335,147900000.0
2008-04-23 04:27:00,76.342,76.342,76.283,76.293,121220000.0
2008-04-23 04:28:00,76.296,76.322,76.286,76.322,78980000.0
2008-04-23 04:29:00,76.308,76.388,76.308,76.32,53030000.0
2008-04-23 04:30:00,76.333,76.333,76.324,76.327,8080000.0
2008-04-23 04:31:00,76.34,76.344,76.332,76.332,13520000.0
2008-04-23 04:32:00,76.334,76.334,76.32,76.32,74360000.0
2008-04-23 04:33:00,76.344,76.344,76.323,76.323,144410000.0
2008-04-23 04:34:00,76.331,76.355,76.331,76.347,109840000.0
2008-04-23 04:35:00,76.317,76.336,76.314,76.319,79490000.0
2008-04-23 04:36:00,76.334,76.334,76.287,76.306,47560000.0
2008-04-23 04:37:00,76.317,76.339,76.311,76.339,7890000.0
2008-04-23 04:38:00,76.348,76.366,76.348,76.366,76510000.0
2008-04-23 04:39:00,76.373,76.373,76.346,76.358,54540000.0
2008-04-23 04:40:00,76.333,76.343,76.324,76.343,10140000.0
2008-04-23 04:41:00,76.335,76.346,76.327,76.33,75540000.0
2008-04-23 04:42:00,76.347,76.364,76.326,76.364,40890000.0
2008-04-23 04:43:00,76.354,76.362,76.344,76.344,13330000.0
2008-04-23 04:44:00,76.345,76.346,76.34,76.34,123180000.0
2008-04-23 04:45:00,76.366,76.366,76.34,76.356,112400000.0
2008-04-23 04:46:00,76.35,76.363,76.343,76.349,108880000.0
2008-04-23 04:47:00,76.343,76.353,76.343,76.348,138950000.0
2008-04-23 04:48:00,76.364,76.373,76.353,76.359,145620000.0
2008-04-23 04:49:00,76.376,76.387,76.374,76.387,73950000.0
2008-04-23 04:50:00,76.362,76.382,76.362,76.371,138590000.0
2008-04-23 04:51:00,76.389,76.407,76.372,76.372,115960000.0
2008-04-23 04:52:00,76.38,76.411,76.38,76.398,76840000.0
2008-04-23 04:53:00,76.382,76.395,76.381,76.381,46740000.0
2008-04-23 04:54:00,76.386,76.389,76.37,76.389,12770000.0
2008-04-23 04:57:00,76.409,76.413,76.407,76.407,119300000.0
2008-04-23 04:59:00,76.391,76.414,76.387,76.414,50590000.0
2008-04-23 05:00:00,76.409,76.409,76.386,76.386,13180000.0
2008-04-23 05:01:00,76.409,76.424,76.4,76.4,107760000.0
2008-04-23 05:02:00,76.404,76.409,76.385,76.397,134660000.0
2008-04-23 05:03:00,76.38,76.401,76.38,76.395,127180000.0
2008-04-23 05:04:00,76.387,76.39,76.386,76.388,72450000.0
2008-04-23 05:05:00,76.369,76.379,76.369,76.379,139660000.0
2008-04-23 05:06:00,76.394,76.394,76.374,76.38,119660000.0
2008-04-23 05:07:00,76.385,76.391,76.382,76.382,84180000.0
2008-04-23 05:08:00,76.369,76.37,76.365,76.368,47000000.0
2008-04-23 05:09:00,76.385,76.385,76.362,76.381,10710000.0
2008-04-23 05:10:00,76.364,76.38,76.364,76.37,14080000.0
2008-04-23 05:11:00,76.359,76.381,76.355,76.367,67310000.0
2008-04-23 05:12:00,76.377,76.377,76.362,76.372,135120000.0
2008-04-23 05:13:00,76.362,76.377,76.36,76.36,111490000.0
2008-04-23 05:14:00,76.366,76.371,76.366,76.369,77800000.0
2008-04-23 05:15:00,76.395,76.395,76.35,76.363,47010000.0
2008-04-23 05:16:00,76.372,76.382,76.366,76.38,14280000.0
2008-04-23 05:17:00,76.377,76.389,76.356,76.371,136820000.0
2008-04-23 05:18:00,76.375,76.375,76.344,76.357,108670000.0
2008-04-23 05:19:00,76.326,76.36,76.275,76.289,69230000.0
2008-04-23 05:20:00,76.304,76.304,76.251,76.278,49220000.0
2008-04-23 05:21:00,76.29,76.295,76.279,76.288,19340000.0
2008-04-23 05:22:00,76.279,76.302,76.279,76.302,129690000.0
2008-04-23 05:24:00,76.309,76.312,76.291,76.309,142110000.0
2008-04-23 05:25:00,76.294,76.312,76.294,76.297,109830000.0
2008-04-23 05:26:00,76.312,76.313,76.295,76.308,70250000.0
2008-04-23 05:27:00,76.306,76.321,76.299,76.321,49700000.0
2008-04-23 05:28:00,76.319,76.325,76.319,76.325,5450000.0
2008-04-23 05:29:00,76.298,76.299,76.296,76.297,70330000.0
2008-04-23 05:30:00,76.325,76.325,76.311,76.311,116050000.0
2008-04-23 05:31:00,76.335,76.335,76.313,76.313,114720000.0
2008-04-23 05:32:00,76.322,76.36,76.317,76.348,98320000.0
2008-04-23 05:33:00,76.366,76.366,76.343,76.362,126340000.0
2008-04-23 05:34:00,76.349,76.374,76.349,76.374,123850000.0
2008-04-23 05:35:00,76.366,76.37,76.366,76.37,79060000.0
2008-04-23 05:36:00,76.367,76.371,76.365,76.369,147450000.0
2008-04-23 05:37:00,76.38,76.382,76.376,76.377,104730000.0
2008-04-23 05:38:00,76.366,76.371,76.366,76.369,75260000.0
2008-04-23 05:39:00,76.379,76.38,76.376,76.378,46140000.0
2008-04-23 05:40:00,76.375,76.381,76.375,76.381,4740000.0
2008-04-23 05:41:00,76.35,76.389,76.35,76.371,73910000.0
2008-04-23 05:42:00,76.376,76.376,76.355,76.36,46190000.0
2008-04-23 05:43:00,76.37,76.37,76.362,76.369,17720000.0
2008-04-23 05:44:00,76.39,76.39,76.356,76.386,82680000.0
2008-04-23 05:45:00,76.395,76.395,76.342,76.342,41720000.0
2008-04-23 05:46:00,76.347,76.355,76.347,76.349,10710000.0
2008-04-23 05:48:00,76.368,76.38,76.346,76.358,48010000.0
2008-04-23 05:49:00,76.371,76.371,76.356,76.365,9580000.0
2008-04-23 05:50:00,76.357,76.373,76.353,76.366,82120000.0
2008-04-23 05:51:00,76.373,76.373,76.343,76.343,49600000.0
2008-04-23 05:52:00,76.351,76.353,76.345,76.348,17270000.0
2008-04-23 05:53:00,76.355,76.355,76.348,76.349,45090000.0
2008-04-23 05:54:00,76.378,76.38,76.376,76.379,82480000.0
2008-04-23 05:56:00,76.356,76.356,76.349,76.349,96390000.0
2008-04-23 05:57:00,76.368,76.369,76.366,76.369,88330000.0
2008-04-23 05:58:00,76.341,76.354,76.338,76.34,52360000.0
2008-04-23 05:59:00,76.35,76.361,76.341,76.341,91770000.0
2008-04-23 06:00:00,76.364,76.365,76.351,76.365,61240000.0
2008-04-23 06:01:00,76.34,76.352,76.335,76.335,50020000.0
2008-04-23 06:02:00,76.339,76.363,76.337,76.356,36590000.0
2008-04-23 06:03:00,76.357,76.362,76.336,76.362,38280000.0
2008-04-23 06:04:00,76.343,76.363,76.343,76.343,55980000.0
2008-04-23 06:05:00,76.356,76.356,76.331,76.331,89280000.0
2008-04-23 06:06:00,76.356,76.359,76.336,76.347,70950000.0
2008-04-23 06:07:00,76.358,76.36,76.357,76.358,112290000.0
2008-04-23 06:08:00,76.349,76.35,76.346,76.347,75970000.0
2008-04-23 06:09:00,76.366,76.366,76.345,76.349,107390000.0
2008-04-23 06:10:00,76.341,76.347,76.34,76.347,97920000.0
2008-04-23 06:12:00,76.373,76.373,76.346,76.351,126360000.0
2008-04-23 06:13:00,76.336,76.348,76.336,76.345,124600000.0
2008-04-23 06:15:00,76.377,76.377,76.37,76.371,127950000.0
2008-04-23 06:17:00,76.337,76.349,76.337,76.349,70640000.0
2008-04-23 06:18:00,76.374,76.374,76.343,76.35,42900000.0
2008-04-23 06:19:00,76.341,76.346,76.341,76.344,11460000.0
2008-04-23 06:20:00,76.339,76.34,76.336,76.338,43000000.0
2008-04-23 06:21:00,76.36,76.362,76.338,76.353,18820000.0
2008-04-23 06:22:00,76.347,76.347,76.339,76.346,58390000.0
2008-04-23 06:23:00,76.34,76.34,76.334,76.337,95260000.0
2008-04-23 06:24:00,76.364,76.366,76.355,76.358,75850000.0
2008-04-23 06:25:00,76.351,76.357,76.351,76.356,110610000.0
2008-04-23 06:26:00,76.387,76.388,76.379,76.379,72100000.0
2008-04-23 06:27:00,76.434,76.434,76.365,76.396,119380000.0
2008-04-23 06:28:00,76.371,76.394,76.365,76.394,110810000.0
2008-04-23 06:29:00,76.366,76.382,76.366,76.382,94400000.0
2008-04-23 06:30:00,76.396,76.407,76.37,76.396,127780000.0
2008-04-23 06:32:00,76.369,76.394,76.369,76.394,79330000.0
2008-04-23 06:33:00,76.408,76.411,76.405,76.41,136600000.0
2008-04-23 06:34:00,76.389,76.403,76.385,76.397,111870000.0
2008-04-23 06:35:00,76.404,76.408,76.401,76.401,69920000.0
2008-04-23 06:36:00,76.403,76.403,76.358,76.37,51560000.0
2008-04-23 06:37:00,76.39,76.39,76.367,76.367,5640000.0
2008-04-23 06:38:00,76.384,76.39,76.364,76.364,74780000.0
2008-04-23 06:39:00,76.394,76.394,76.349,76.383,43650000.0
2008-04-23 06:40:00,76.375,76.401,76.375,76.397,13330000.0
2008-04-23 06:41:00,76.404,76.404,76.386,76.386,149780000.0
2008-04-23 06:42:00,76.415,76.415,76.386,76.4,118730000.0
2008-04-23 06:43:00,76.381,76.412,76.381,76.407,79220000.0
2008-04-23 06:44:00,76.382,76.394,76.382,76.394,46510000.0
2008-04-23 06:45:00,76.412,76.412,76.4,76.411,11640000.0
2008-04-23 06:46:00,76.398,76.416,76.384,76.384,12960000.0
2008-04-23 06:47:00,76.399,76.413,76.385,76.413,46820000.0
2008-04-23 06:48:00,76.408,76.408,76.408,76.408,2250000.0
2008-04-23 06:49:00,76.4,76.407,76.399,76.407,105000000.0
2008-04-23 06:50:00,76.398,76.399,76.396,76.398,97740000.0
2008-04-23 06:51:00,76.406,76.406,76.4,76.4,58960000.0
2008-04-23 06:52:00,76.381,76.387,76.379,76.379,98870000.0
2008-04-23 06:54:00,76.408,76.421,76.398,76.399,49430000.0
2008-04-23 06:55:00,76.418,76.427,76.418,76.42,39700000.0
2008-04-23 06:56:00,76.426,76.426,76.412,76.412,34240000.0
2008-04-23 06:57:00,76.444,76.444,76.406,76.422,59260000.0
2008-04-23 06:58:00,76.393,76.41,76.393,76.405,81460000.0
2008-04-23 06:59:00,76.424,76.424,76.411,76.411,69040000.0
2008-04-23 07:00:00,76.425,76.43,76.409,76.417,107730000.0
2008-04-23 07:01:00,76.408,76.418,76.381,76.381,72400000.0
2008-04-23 07:02:00,76.371,76.382,76.37,76.378,110750000.0
2008-04-23 07:03:00,76.385,76.385,76.37,76.384,96460000.0
2008-04-23 07:04:00,76.381,76.395,76.381,76.392,93470000.0
2008-04-23 07:05:00,76.368,76.382,76.356,76.373,120060000.0
2008-04-23 07:06:00,76.381,76.383,76.369,76.369,124480000.0
2008-04-23 07:07:00,76.376,76.394,76.374,76.394,67060000.0
2008-04-23 07:08:00,76.381,76.402,76.374,76.388,128830000.0
2008-04-23 07:09:00,76.404,76.404,76.373,76.373,101320000.0
2008-04-23 07:10:00,76.376,76.386,76.373,76.377,76130000.0
2008-04-23 07:11:00,76.384,76.384,76.375,76.377,51250000.0
2008-04-23 07:12:00,76.386,76.403,76.386,76.403,7510000.0
2008-04-23 07:13:00,76.398,76.406,76.392,76.397,71720000.0
2008-04-23 07:14:00,76.416,76.416,76.393,76.398,106320000.0
2008-04-23 07:15:00,76.433,76.433,76.395,76.395,98080000.0
2008-04-23 07:16:00,76.393,76.394,76.384,76.389,96740000.0
2008-04-23 07:17:00,76.38,76.386,76.378,76.385,125450000.0
2008-04-23 07:18:00,76.395,76.397,76.384,76.387,119730000.0
2008-04-23 07:19:00,76.415,76.415,76.401,76.407,68280000.0
2008-04-23 07:20:00,76.398,76.407,76.39,76.407,132950000.0
2008-04-23 07:21:00,76.415,76.422,76.392,76.392,104700000.0
2008-04-23 07:22:00,76.399,76.42,76.397,76.402,69130000.0
2008-04-23 07:23:00,76.407,76.407,76.4,76.406,46300000.0
2008-04-23 07:24:00,76.444,76.444,76.416,76.433,10140000.0
2008-04-23 07:25:00,76.433,76.455,76.433,76.44,69610000.0
2008-04-23 07:26:00,76.43,76.453,76.422,76.431,79130000.0
2008-04-23 07:27:00,76.421,76.452,76.421,76.445,67080000.0
2008-04-23 07:28:00,76.44,76.47,76.434,76.442,37130000.0
2008-04-23 07:29:00,76.433,76.452,76.433,76.441,71810000.0
2008-04-23 07:30:00,76.469,76.469,76.428,76.428,92990000.0
2008-04-23 07:31:00,76.44,76.451,76.424,76.439,95850000.0
2008-04-23 07:32:00,76.433,76.452,76.425,76.432,84570000.0
2008-04-23 07:33:00,76.454,76.454,76.408,76.411,52830000.0
2008-04-23 07:34:00,76.403,76.422,76.401,76.401,85410000.0
2008-04-23 07:35:00,76.414,76.414,76.396,76.413,60530000.0
2008-04-23 07:36:00,76.426,76.426,76.394,76.402,56250000.0
2008-04-23 07:37:00,76.389,76.395,76.383,76.395,44300000.0
2008-04-23 07:38:00,76.392,76.421,76.392,76.401,37120000.0
2008-04-23 07:39:00,76.417,76.42,76.394,76.402,52130000.0
2008-04-23 07:40:00,76.388,76.396,76.358,76.36,90910000.0
2008-04-23 07:41:00,76.35,76.379,76.344,76.351,65480000.0
2008-04-23 07:42:00,76.375,76.378,76.347,76.368,113280000.0
2008-04-23 07:43:00,76.351,76.364,76.345,76.355,69230000.0
2008-04-23 07:44:00,76.354,76.393,76.354,76.393,110680000.0
2008-04-23 07:45:00,76.396,76.396,76.374,76.374,100450000.0
2008-04-23 07:46:00,76.382,76.404,76.379,76.404,96050000.0
2008-04-23 07:47:00,76.397,76.401,76.382,76.382,116940000.0
2008-04-23 07:48:00,76.409,76.409,76.377,76.381,114210000.0
2008-04-23 07:49:00,76.372,76.392,76.371,76.371,71850000.0
2008-04-23 07:50:00,76.36,76.368,76.36,76.368,138670000.0
2008-04-23 07:51:00,76.389,76.393,76.387,76.387,106280000.0
2008-04-23 07:52:00,76.377,76.394,76.373,76.381,73640000.0
2008-04-23 07:53:00,76.386,76.391,76.376,76.388,47280000.0
2008-04-23 07:54:00,76.393,76.394,76.381,76.394,12620000.0
2008-04-23 07:55:00,76.382,76.402,76.382,76.397,71880000.0
2008-04-23 07:56:00,76.414,76.418,76.394,76.394,110000000.0
2008-04-23 07:57:00,76.414,76.414,76.391,76.414,96120000.0
2008-04-23 07:58:00,76.402,76.433,76.402,76.409,100330000.0
2008-04-23 07:59:00,76.402,76.445,76.402,76.432,112000000.0
2008-04-23 08:00:00,76.462,76.462,76.413,76.44,113010000.0
2008-04-23 08:01:00,76.422,76.422,76.405,76.41,69440000.0
2008-04-23 08:02:00,76.396,76.415,76.396,76.401,132410000.0
2008-04-23 08:03:00,76.425,76.425,76.4,76.4,105570000.0
2008-04-23 08:04:00,76.389,76.427,76.389,76.421,63160000.0
2008-04-23 08:05:00,76.424,76.425,76.388,76.414,46970000.0
2008-04-23 08:06:00,76.417,76.417,76.402,76.407,12020000.0
2008-04-23 08:07:00,76.413,76.431,76.398,76.409,68860000.0
2008-04-23 08:08:00,76.423,76.451,76.418,76.438,41490000.0
2008-04-23 08:09:00,76.441,76.448,76.431,76.446,21160000.0
2008-04-23 08:10:00,76.437,76.437,76.416,76.424,104370000.0
2008-04-23 08:11:00,76.415,76.433,76.413,76.428,68680000.0
2008-04-23 08:12:00,76.434,76.434,76.414,76.42,47090000.0
2008-04-23 08:13:00,76.435,76.448,76.428,76.448,13630000.0
2008-04-23 08:14:00,76.423,76.428,76.397,76.412,141150000.0
2008-04-23 08:15:00,76.437,76.437,76.407,76.407,101740000.0
2008-04-23 08:16:00,76.396,76.412,76.377,76.389,68500000.0
2008-04-23 08:17:00,76.385,76.41,76.385,76.398,39390000.0
2008-04-23 08:18:00,76.415,76.415,76.387,76.387,15360000.0
2008-04-23 08:19:00,76.396,76.415,76.394,76.415,7370000.0
2008-04-23 08:20:00,76.398,76.408,76.359,76.364,83010000.0
2008-04-23 08:21:00,76.374,76.393,76.365,76.38,59140000.0
2008-04-23 08:22:00,76.373,76.411,76.37,76.411,50530000.0
2008-04-23 08:23:00,76.381,76.404,76.381,76.383,42000000.0
2008-04-23 08:24:00,76.402,76.402,76.35,76.37,36930000.0
2008-04-23 08:25:00,76.351,76.371,76.345,76.351,55190000.0
2008-04-23 08:26:00,76.359,76.378,76.34,76.347,87800000.0
2008-04-23 08:27:00,76.4,76.4,76.346,76.346,71270000.0
2008-04-23 08:28:00,76.351,76.362,76.346,76.348,115940000.0
2008-04-23 08:29:00,76.354,76.354,76.327,76.327,72950000.0
2008-04-23 08:30:00,76.334,76.343,76.312,76.312,108600000.0
2008-04-23 08:31:00,76.322,76.339,76.313,76.339,102140000.0
2008-04-23 08:32:00,76.312,76.328,76.292,76.292,96920000.0
2008-04-23 08:33:00,76.305,76.328,76.298,76.3,123520000.0
2008-04-23 08:34:00,76.29,76.318,76.283,76.29,116540000.0
2008-04-23 08:35:00,76.279,76.303,76.279,76.282,70780000.0
2008-04-23 08:36:00,76.296,76.303,76.283,76.299,131730000.0
2008-04-23 08:37:00,76.293,76.325,76.287,76.312,105300000.0
2008-04-23 08:38:00,76.311,76.338,76.303,76.329,68500000.0
2008-04-23 08:39:00,76.349,76.353,76.318,76.345,47630000.0
2008-04-23 08:40:00,76.339,76.341,76.325,76.329,15440000.0
2008-04-23 08:41:00,76.341,76.36,76.336,76.344,137070000.0
2008-04-23 08:42:00,76.369,76.377,76.348,76.35,105300000.0
2008-04-23 08:43:00,76.356,76.379,76.347,76.351,66990000.0
2008-04-23 08:44:00,76.369,76.396,76.349,76.36,43530000.0
2008-04-23 08:45:00,76.383,76.39,76.364,76.364,12630000.0
2008-04-23 08:46:00,76.376,76.38,76.35,76.359,85870000.0
2008-04-23 08:47:00,76.378,76.389,76.352,76.352,68050000.0
2008-04-23 08:48:00,76.369,76.369,76.326,76.341,111450000.0
2008-04-23 08:49:00,76.315,76.333,76.296,76.333,69780000.0
2008-04-23 08:50:00,76.325,76.343,76.315,76.315,103350000.0
2008-04-23 08:51:00,76.335,76.335,76.303,76.335,105420000.0
2008-04-23 08:52:00,76.295,76.302,76.284,76.287,97170000.0
2008-04-23 08:53:00,76.28,76.301,76.266,76.301,128490000.0
2008-04-23 08:54:00,76.293,76.293,76.281,76.281,124890000.0
2008-04-23 08:55:00,76.285,76.29,76.282,76.287,65760000.0
2008-04-23 08:56:00,76.279,76.294,76.267,76.271,130710000.0
2008-04-23 08:57:00,76.287,76.287,76.238,76.267,106250000.0
2008-04-23 08:58:00,76.26,76.308,76.26,76.304,75780000.0
2008-04-23 08:59:00,76.326,76.333,76.305,76.326,50860000.0
2008-04-23 09:00:00,76.341,76.341,76.316,76.325,9020000.0
2008-04-23 09:01:00,76.325,76.341,76.325,76.332,12710000.0
2008-04-23 09:02:00,76.314,76.342,76.314,76.32,46130000.0
2008-04-23 09:03:00,76.343,76.351,76.337,76.347,15400000.0
2008-04-23 09:04:00,76.322,76.326,76.306,76.306,11680000.0
2008-04-23 09:05:00,76.293,76.34,76.293,76.34,88110000.0
2008-04-23 09:06:00,76.342,76.342,76.309,76.324,39410000.0
2008-04-23 09:07:00,76.323,76.387,76.323,76.341,39890000.0
2008-04-23 09:08:00,76.343,76.378,76.343,76.378,9800000.0
2008-04-23 09:09:00,76.372,76.379,76.329,76.363,62100000.0
2008-04-23 09:10:00,76.336,76.38,76.336,76.352,48820000.0
2008-04-23 09:11:00,76.357,76.364,76.315,76.315,95120000.0
2008-04-23 09:12:00,76.328,76.345,76.293,76.345,150290000.0
2008-04-23 09:13:00,76.322,76.36,76.321,76.36,54820000.0
2008-04-23 09:14:00,76.33,76.352,76.327,76.352,117890000.0
2008-04-23 09:15:00,76.373,76.373,76.317,76.349,103690000.0
2008-04-23 09:16:00,76.322,76.343,76.322,76.343,86270000.0
2008-04-23 09:17:00,76.338,76.343,76.324,76.329,76710000.0
2008-04-23 09:18:00,76.352,76.353,76.326,76.353,47520000.0
2008-04-23 09:19:00,76.332,76.362,76.332,76.362,33550000.0
2008-04-23 09:20:00,76.357,76.363,76.336,76.363,47700000.0
2008-04-23 09:21:00,76.375,76.375,76.317,76.317,29960000.0
2008-04-23 09:22:00,76.324,76.324,76.283,76.32,28420000.0
2008-04-23 09:23:00,76.311,76.33,76.305,76.311,45160000.0
2008-04-23 09:24:00,76.343,76.343,76.308,76.325,69190000.0
2008-04-23 09:25:00,76.302,76.33,76.302,76.317,104910000.0
2008-04-23 09:26:00,76.31,76.332,76.305,76.332,75060000.0
2008-04-23 09:27:00,76.324,76.346,76.311,76.346,78260000.0
2008-04-23 09:28:00,76.322,76.327,76.321,76.327,82580000.0
2008-04-23 09:29:00,76.356,76.359,76.354,76.359,130440000.0
2008-04-23 09:30:00,76.354,76.354,76.331,76.338,142480000.0
2008-04-23 09:31:00,76.349,76.373,76.349,76.349,134970000.0
2008-04-23 09:32:00,76.365,76.384,76.343,76.357,119630000.0
2008-04-23 09:33:00,76.38,76.38,76.335,76.335,57800000.0
2008-04-23 09:34:00,76.313,76.351,76.313,76.322,97680000.0
2008-04-23 09:35:00,76.345,76.351,76.325,76.347,76820000.0
2008-04-23 09:36:00,76.352,76.365,76.344,76.344,68560000.0
2008-04-23 09:37:00,76.356,76.358,76.349,76.35,76380000.0
2008-04-23 09:38:00,76.352,76.352,76.321,76.346,58490000.0
2008-04-23 09:39:00,76.353,76.377,76.347,76.357,55200000.0
2008-04-23 09:40:00,76.35,76.358,76.341,76.358,53250000.0
2008-04-23 09:41:00,76.364,76.364,76.324,76.353,115200000.0
2008-04-23 09:42:00,76.347,76.352,76.334,76.336,95470000.0
2008-04-23 09:43:00,76.347,76.369,76.337,76.343,117590000.0
2008-04-23 09:44:00,76.349,76.362,76.341,76.341,74790000.0
2008-04-23 09:45:00,76.365,76.365,76.343,76.35,70650000.0
2008-04-23 09:46:00,76.345,76.372,76.345,76.351,75050000.0
2008-04-23 09:47:00,76.359,76.359,76.32,76.331,60840000.0
2008-04-23 09:48:00,76.344,76.344,76.324,76.329,52100000.0
2008-04-23 09:49:00,76.341,76.359,76.329,76.347,88960000.0
2008-04-23 09:50:00,76.357,76.362,76.337,76.338,65420000.0
2008-04-23 09:51:00,76.357,76.363,76.342,76.342,73170000.0
2008-04-23 09:52:00,76.351,76.38,76.346,76.368,69170000.0
2008-04-23 09:53:00,76.364,76.393,76.364,76.37,81070000.0
2008-04-23 09:54:00,76.375,76.392,76.36,76.36,79420000.0
2008-04-23 09:55:00,76.369,76.385,76.367,76.385,37740000.0
2008-04-23 09:56:00,76.353,76.377,76.353,76.377,80000000.0
2008-04-23 09:57:00,76.392,76.392,76.357,76.368,93790000.0
2008-04-23 09:58:00,76.355,76.355,76.341,76.341,91360000.0
2008-04-23 09:59:00,76.345,76.356,76.343,76.356,83940000.0
2008-04-23 10:00:00,76.377,76.393,76.358,76.393,55510000.0
2008-04-23 10:01:00,76.382,76.403,76.373,76.403,92270000.0
2008-04-23 10:02:00,76.399,76.414,76.391,76.396,60970000.0
2008-04-23 10:03:00,76.41,76.424,76.407,76.419,61640000.0
2008-04-23 10:04:00,76.388,76.41,76.386,76.391,34440000.0
2008-04-23 10:05:00,76.378,76.392,76.367,76.387,34490000.0
2008-04-23 10:06:00,76.402,76.411,76.384,76.384,52400000.0
2008-04-23 10:07:00,76.391,76.399,76.383,76.393,93360000.0
2008-04-23 10:08:00,76.411,76.411,76.388,76.396,68970000.0
2008-04-23 10:09:00,76.4,76.416,76.393,76.405,111590000.0
2008-04-23 10:10:00,76.399,76.403,76.385,76.389,72460000.0
2008-04-23 10:11:00,76.381,76.392,76.372,76.372,110730000.0
2008-04-23 10:12:00,76.404,76.404,76.377,76.397,105120000.0
2008-04-23 10:13:00,76.388,76.4,76.372,76.379,92670000.0
2008-04-23 10:14:00,76.363,76.389,76.363,76.379,121910000.0
2008-04-23 10:15:00,76.409,76.409,76.375,76.397,123210000.0
2008-04-23 10:16:00,76.388,76.416,76.383,76.416,65500000.0
2008-04-23 10:17:00,76.424,76.424,76.396,76.403,125480000.0
2008-04-23 10:18:00,76.417,76.459,76.375,76.437,104080000.0
2008-04-23 10:19:00,76.426,76.441,76.425,76.431,66960000.0
2008-04-23 10:20:00,76.447,76.447,76.427,76.428,41640000.0
2008-04-23 10:21:00,76.434,76.434,76.365,76.368,13140000.0
2008-04-23 10:22:00,76.378,76.401,76.377,76.401,126330000.0
2008-04-23 10:23:00,76.385,76.4,76.365,76.37,74000000.0
2008-04-23 10:24:00,76.371,76.371,76.345,76.353,134990000.0
2008-04-23 10:25:00,76.36,76.371,76.345,76.371,112430000.0
2008-04-23 10:26:00,76.348,76.366,76.348,76.366,69970000.0
2008-04-23 10:27:00,76.389,76.39,76.385,76.388,44920000.0
2008-04-23 10:28:00,76.369,76.388,76.356,76.388,12400000.0
2008-04-23 10:29:00,76.387,76.392,76.363,76.392,89360000.0
2008-04-23 10:30:00,76.419,76.44,76.371,76.44,71620000.0
2008-04-23 10:31:00,76.424,76.424,76.387,76.4,111390000.0
2008-04-23 10:32:00,76.396,76.43,76.396,76.423,72360000.0
2008-04-23 10:33:00,76.432,76.46,76.406,76.421,110540000.0
2008-04-23 10:34:00,76.411,76.418,76.411,76.412,97450000.0
2008-04-23 10:35:00,76.42,76.443,76.394,76.418,97730000.0
2008-04-23 10:36:00,76.436,76.442,76.416,76.437,118360000.0
2008-04-23 10:37:00,76.41,76.423,76.409,76.409,124360000.0
2008-04-23 10:38:00,76.421,76.453,76.418,76.453,66620000.0
2008-04-23 10:39:00,76.455,76.464,76.417,76.448,125880000.0
2008-04-23 10:40:00,76.442,76.468,76.435,76.456,103330000.0
2008-04-23 10:41:00,76.451,76.494,76.451,76.494,68300000.0
2008-04-23 10:42:00,76.498,76.521,76.461,76.498,43790000.0
2008-04-23 10:43:00,76.49,76.501,76.475,76.475,14190000.0
2008-04-23 10:44:00,76.48,76.494,76.473,76.474,90600000.0
2008-04-23 10:45:00,76.489,76.493,76.466,76.47,70580000.0
2008-04-23 10:46:00,76.464,76.492,76.464,76.488,61240000.0
2008-04-23 10:47:00,76.481,76.504,76.475,76.48,95790000.0
2008-04-23 10:48:00,76.488,76.488,76.446,76.453,62050000.0
2008-04-23 10:49:00,76.475,76.481,76.46,76.477,79880000.0
2008-04-23 10:50:00,76.469,76.48,76.451,76.451,85960000.0
2008-04-23 10:51:00,76.478,76.488,76.463,76.486,70470000.0
2008-04-23 10:52:00,76.493,76.493,76.468,76.475,87890000.0
2008-04-23 10:53:00,76.482,76.491,76.466,76.483,72170000.0
2008-04-23 10:54:00,76.48,76.492,76.471,76.485,33510000.0
2008-04-23 10:55:00,76.476,76.492,76.476,76.479,76280000.0
2008-04-23 10:56:00,76.486,76.501,76.475,76.481,63690000.0
2008-04-23 10:57:00,76.496,76.503,76.476,76.503,89610000.0
2008-04-23 10:58:00,76.494,76.534,76.489,76.534,40740000.0
2008-04-23 10:59:00,76.527,76.527,76.502,76.502,79790000.0
2008-04-23 11:00:00,76.506,76.523,76.5,76.514,115600000.0
2008-04-23 11:01:00,76.539,76.545,76.534,76.538,107700000.0
2008-04-23 11:02:00,76.556,76.568,76.535,76.555,55010000.0
2008-04-23 11:03:00,76.565,76.581,76.555,76.56,98310000.0
2008-04-23 11:04:00,76.552,76.577,76.552,76.56,102100000.0
2008-04-23 11:05:00,76.577,76.58,76.546,76.568,88310000.0
2008-04-23 11:06:00,76.604,76.604,76.577,76.586,25970000.0
2008-04-23 11:07:00,76.582,76.603,76.577,76.589,45430000.0
2008-04-23 11:08:00,76.573,76.605,76.573,76.591,43550000.0
2008-04-23 11:09:00,76.604,76.604,76.562,76.562,20910000.0
2008-04-23 11:10:00,76.552,76.582,76.538,76.542,55810000.0
2008-04-23 11:11:00,76.529,76.549,76.528,76.532,42750000.0
2008-04-23 11:12:00,76.559,76.56,76.557,76.558,48970000.0
2008-04-23 11:13:00,76.558,76.563,76.526,76.556,117600000.0
2008-04-23 11:14:00,76.565,76.568,76.536,76.544,59850000.0
2008-04-23 11:15:00,76.547,76.547,76.477,76.51,44080000.0
2008-04-23 11:16:00,76.498,76.512,76.481,76.481,45810000.0
2008-04-23 11:17:00,76.493,76.493,76.474,76.492,44400000.0
2008-04-23 11:18:00,76.488,76.509,76.472,76.472,84090000.0
2008-04-23 11:19:00,76.481,76.49,76.45,76.459,92170000.0
2008-04-23 11:20:00,76.449,76.471,76.447,76.465,100020000.0
2008-04-23 11:21:00,76.465,76.486,76.439,76.439,140810000.0
2008-04-23 11:22:00,76.449,76.49,76.449,76.49,51700000.0
2008-04-23 11:23:00,76.469,76.489,76.464,76.47,58070000.0
2008-04-23 11:24:00,76.483,76.49,76.466,76.473,43200000.0
2008-04-23 11:25:00,76.484,76.498,76.474,76.48,37850000.0
2008-04-23 11:26:00,76.486,76.491,76.462,76.483,45930000.0
2008-04-23 11:27:00,76.48,76.486,76.463,76.483,20840000.0
2008-04-23 11:28:00,76.461,76.481,76.461,76.476,23120000.0
2008-04-23 11:29:00,76.453,76.5,76.453,76.462,72420000.0
2008-04-23 11:30:00,76.489,76.513,76.459,76.486,34980000.0
2008-04-23 11:31:00,76.482,76.509,76.482,76.498,62710000.0
2008-04-23 11:32:00,76.498,76.544,76.493,76.509,35270000.0
2008-04-23 11:33:00,76.541,76.544,76.519,76.538,67520000.0
2008-04-23 11:34:00,76.529,76.54,76.515,76.533,36760000.0
2008-04-23 11:35:00,76.526,76.53,76.508,76.525,80020000.0
2008-04-23 11:36:00,76.522,76.522,76.505,76.516,84450000.0
2008-04-23 11:37:00,76.503,76.503,76.484,76.486,48300000.0
2008-04-23 11:38:00,76.5,76.512,76.498,76.498,40450000.0
2008-04-23 11:39:00,76.509,76.509,76.492,76.503,16570000.0
2008-04-23 11:40:00,76.48,76.503,76.48,76.503,38220000.0
2008-04-23 11:41:00,76.48,76.519,76.48,76.516,84010000.0
2008-04-23 11:42:00,76.513,76.513,76.484,76.492,54360000.0
2008-04-23 11:43:00,76.506,76.506,76.482,76.491,37830000.0
2008-04-23 11:44:00,76.502,76.502,76.469,76.488,99050000.0
2008-04-23 11:45:00,76.504,76.504,76.463,76.463,86780000.0
2008-04-23 11:46:00,76.479,76.494,76.466,76.494,48700000.0
2008-04-23 11:47:00,76.475,76.504,76.475,76.504,40480000.0
2008-04-23 11:48:00,76.496,76.501,76.475,76.496,37050000.0
2008-04-23 11:49:00,76.491,76.503,76.484,76.497,85220000.0
2008-04-23 11:50:00,76.48,76.503,76.48,76.481,91740000.0
2008-04-23 11:51:00,76.504,76.504,76.453,76.453,67570000.0
2008-04-23 11:52:00,76.477,76.477,76.459,76.467,67200000.0
2008-04-23 11:53:00,76.459,76.482,76.455,76.476,62150000.0
2008-04-23 11:54:00,76.462,76.473,76.452,76.473,104420000.0
2008-04-23 11:55:00,76.464,76.471,76.451,76.451,68720000.0
2008-04-23 11:56:00,76.437,76.453,76.425,76.453,79640000.0
2008-04-23 11:57:00,76.444,76.448,76.426,76.437,72010000.0
2008-04-23 11:58:00,76.428,76.439,76.41,76.413,128020000.0
2008-04-23 11:59:00,76.416,76.416,76.382,76.382,102050000.0
2008-04-23 12:00:00,76.402,76.402,76.34,76.382,87860000.0
2008-04-23 12:01:00,76.358,76.371,76.348,76.35,100870000.0
2008-04-23 12:02:00,76.334,76.34,76.324,76.339,81540000.0
2008-04-23 12:03:00,76.326,76.336,76.303,76.32,79140000.0
2008-04-23 12:04:00,76.334,76.35,76.313,76.313,88730000.0
2008-04-23 12:05:00,76.321,76.344,76.305,76.344,63200000.0
2008-04-23 12:06:00,76.375,76.375,76.326,76.365,92350000.0
2008-04-23 12:07:00,76.36,76.391,76.359,76.391,67780000.0
2008-04-23 12:08:00,76.37,76.389,76.356,76.356,92730000.0
2008-04-23 12:09:00,76.378,76.378,76.358,76.366,66380000.0
2008-04-23 12:10:00,76.36,76.371,76.344,76.357,59340000.0
2008-04-23 12:11:00,76.369,76.394,76.358,76.394,88850000.0
2008-04-23 12:12:00,76.403,76.403,76.373,76.382,78480000.0
2008-04-23 12:13:00,76.401,76.424,76.394,76.402,99340000.0
2008-04-23 12:14:00,76.388,76.395,76.383,76.383,88420000.0
2008-04-23 12:15:00,76.386,76.386,76.373,76.386,122850000.0
2008-04-23 12:16:00,76.36,76.367,76.36,76.366,93200000.0
2008-04-23 12:17:00,76.362,76.385,76.362,76.385,72110000.0
2008-04-23 12:18:00,76.383,76.385,76.364,76.385,81930000.0
2008-04-23 12:19:00,76.359,76.375,76.356,76.366,95930000.0
2008-04-23 12:20:00,76.349,76.357,76.349,76.351,84760000.0
2008-04-23 12:21:00,76.345,76.364,76.345,76.357,24090000.0
2008-04-23 12:22:00,76.349,76.361,76.322,76.331,49750000.0
2008-04-23 12:23:00,76.324,76.361,76.324,76.348,67700000.0
2008-04-23 12:24:00,76.369,76.369,76.366,76.369,67900000.0
2008-04-23 12:25:00,76.34,76.348,76.34,76.348,101190000.0
2008-04-23 12:26:00,76.361,76.371,76.355,76.37,131740000.0
2008-04-23 12:27:00,76.374,76.386,76.365,76.374,37970000.0
2008-04-23 12:28:00,76.383,76.392,76.379,76.379,59290000.0
2008-04-23 12:29:00,76.386,76.392,76.377,76.387,70900000.0
2008-04-23 12:30:00,76.404,76.42,76.383,76.383,95760000.0
2008-04-23 12:31:00,76.399,76.424,76.396,76.424,45950000.0
2008-04-23 12:32:00,76.394,76.428,76.394,76.408,73410000.0
2008-04-23 12:33:00,76.424,76.432,76.393,76.393,43850000.0
2008-04-23 12:34:00,76.415,76.415,76.387,76.389,75650000.0
2008-04-23 12:35:00,76.38,76.412,76.38,76.412,83670000.0
2008-04-23 12:36:00,76.412,76.412,76.358,76.379,44750000.0
2008-04-23 12:37:00,76.372,76.414,76.37,76.414,44620000.0
2008-04-23 12:38:00,76.401,76.421,76.394,76.394,65030000.0
2008-04-23 12:39:00,76.412,76.412,76.381,76.387,46300000.0
2008-04-23 12:40:00,76.376,76.406,76.357,76.357,47500000.0
2008-04-23 12:41:00,76.354,76.377,76.328,76.341,76360000.0
2008-04-23 12:42:00,76.363,76.363,76.334,76.334,104610000.0
2008-04-23 12:43:00,76.349,76.379,76.326,76.364,144060000.0
2008-04-23 12:44:00,76.358,76.387,76.328,76.344,69440000.0
2008-04-23 12:45:00,76.36,76.391,76.347,76.391,86270000.0
2008-04-23 12:46:00,76.384,76.441,76.384,76.441,37460000.0
2008-04-23 12:47:00,76.44,76.442,76.414,76.439,35540000.0
2008-04-23 12:48:00,76.444,76.444,76.378,76.419,45270000.0
2008-04-23 12:49:00,76.379,76.392,76.375,76.376,116220000.0
2008-04-23 12:50:00,76.362,76.379,76.355,76.367,92350000.0
2008-04-23 12:51:00,76.361,76.361,76.337,76.354,39590000.0
2008-04-23 12:52:00,76.34,76.361,76.337,76.348,41690000.0
2008-04-23 12:53:00,76.356,76.381,76.352,76.381,11980000.0
2008-04-23 12:54:00,76.377,76.377,76.351,76.366,61280000.0
2008-04-23 12:55:00,76.334,76.338,76.316,76.319,56170000.0
2008-04-23 12:56:00,76.304,76.318,76.264,76.264,87080000.0
2008-04-23 12:57:00,76.299,76.315,76.27,76.304,143280000.0
2008-04-23 12:58:00,76.292,76.321,76.292,76.308,48760000.0
2008-04-23 12:59:00,76.294,76.342,76.294,76.342,115730000.0
2008-04-23 13:00:00,76.342,76.342,76.273,76.273,101770000.0
2008-04-23 13:01:00,76.296,76.296,76.264,76.275,83600000.0
2008-04-23 13:02:00,76.248,76.253,76.24,76.24,74080000.0
2008-04-23 13:03:00,76.255,76.266,76.244,76.248,46480000.0
2008-04-23 13:04:00,76.261,76.291,76.256,76.273,33310000.0
2008-04-23 13:05:00,76.264,76.301,76.258,76.301,52770000.0
2008-04-23 13:06:00,76.303,76.303,76.276,76.288,32340000.0
2008-04-23 13:07:00,76.276,76.284,76.227,76.227,31640000.0
2008-04-23 13:08:00,76.231,76.251,76.216,76.237,41610000.0
2008-04-23 13:09:00,76.232,76.243,76.226,76.229,76610000.0
2008-04-23 13:10:00,76.222,76.249,76.222,76.238,100880000.0
2008-04-23 13:11:00,76.262,76.271,76.24,76.25,75140000.0
2008-04-23 13:12:00,76.242,76.266,76.235,76.235,71590000.0
2008-04-23 13:13:00,76.24,76.261,76.236,76.241,83110000.0
2008-04-23 13:14:00,76.258,76.258,76.215,76.229,143660000.0
2008-04-23 13:15:00,76.24,76.24,76.203,76.217,140500000.0
2008-04-23 13:16:00,76.204,76.211,76.194,76.206,135090000.0
2008-04-23 13:17:00,76.184,76.203,76.142,76.142,120850000.0
2008-04-23 13:18:00,76.15,76.15,76.088,76.142,52840000.0
2008-04-23 13:19:00,76.131,76.15,76.106,76.144,99570000.0
2008-04-23 13:20:00,76.175,76.197,76.15,76.164,84270000.0
2008-04-23 13:21:00,76.183,76.183,76.149,76.177,71910000.0
2008-04-23 13:22:00,76.158,76.162,76.142,76.148,82590000.0
2008-04-23 13:23:00,76.176,76.198,76.155,76.193,62220000.0
2008-04-23 13:24:00,76.19,76.2,76.174,76.183,55560000.0
2008-04-23 13:25:00,76.174,76.201,76.167,76.179,58200000.0
2008-04-23 13:26:00,76.192,76.235,76.192,76.235,112810000.0
2008-04-23 13:27:00,76.234,76.234,76.201,76.201,101510000.0
2008-04-23 13:28:00,76.211,76.211,76.178,76.189,113300000.0
2008-04-23 13:29:00,76.181,76.189,76.164,76.164,84630000.0
2008-04-23 13:30:00,76.184,76.227,76.172,76.214,66550000.0
2008-04-23 13:31:00,76.187,76.217,76.152,76.155,67800000.0
2008-04-23 13:32:00,76.164,76.238,76.163,76.203,62870000.0
2008-04-23 13:33:00,76.204,76.226,76.16,76.164,53430000.0
2008-04-23 13:34:00,76.17,76.202,76.169,76.189,102760000.0
2008-04-23 13:35:00,76.183,76.213,76.183,76.213,76840000.0
2008-04-23 13:36:00,76.214,76.214,76.183,76.191,73350000.0
2008-04-23 13:37:00,76.2,76.211,76.195,76.208,65220000.0
2008-04-23 13:38:00,76.176,76.189,76.165,76.172,78480000.0
2008-04-23 13:39:00,76.184,76.184,76.148,76.183,72410000.0
2008-04-23 13:40:00,76.188,76.2,76.173,76.179,38950000.0
2008-04-23 13:41:00,76.2,76.2,76.179,76.196,73490000.0
2008-04-23 13:42:00,76.232,76.253,76.21,76.252,90810000.0
2008-04-23 13:43:00,76.264,76.267,76.234,76.242,95560000.0
2008-04-23 13:44:00,76.232,76.26,76.232,76.248,81430000.0
2008-04-23 13:45:00,76.273,76.273,76.254,76.26,56300000.0
2008-04-23 13:46:00,76.254,76.291,76.254,76.275,92250000.0
2008-04-23 13:47:00,76.269,76.278,76.258,76.261,64710000.0
2008-04-23 13:48:00,76.284,76.284,76.252,76.26,52990000.0
2008-04-23 13:49:00,76.259,76.298,76.259,76.298,37660000.0
2008-04-23 13:50:00,76.286,76.293,76.274,76.279,40310000.0
2008-04-23 13:51:00,76.289,76.293,76.266,76.278,63540000.0
2008-04-23 13:52:00,76.267,76.274,76.25,76.25,95550000.0
2008-04-23 13:53:00,76.236,76.254,76.199,76.218,71890000.0
2008-04-23 13:54:00,76.241,76.262,76.235,76.247,115260000.0
2008-04-23 13:55:00,76.247,76.298,76.247,76.283,74610000.0
2008-04-23 13:56:00,76.299,76.329,76.294,76.322,104360000.0
2008-04-23 13:57:00,76.311,76.311,76.276,76.306,98060000.0
2008-04-23 13:58:00,76.284,76.312,76.284,76.287,94930000.0
2008-04-23 13:59:00,76.277,76.294,76.271,76.294,121210000.0
2008-04-23 14:00:00,76.286,76.292,76.274,76.292,113610000.0
2008-04-23 14:01:00,76.28,76.298,76.269,76.277,75020000.0
2008-04-23 14:02:00,76.267,76.273,76.247,76.26,128340000.0
2008-04-23 14:03:00,76.274,76.292,76.263,76.278,98960000.0
2008-04-23 14:04:00,76.271,76.307,76.271,76.279,74440000.0
2008-04-23 14:05:00,76.253,76.293,76.253,76.293,47270000.0
2008-04-23 14:06:00,76.304,76.309,76.296,76.297,14640000.0
2008-04-23 14:07:00,76.314,76.321,76.293,76.306,70430000.0
2008-04-23 14:08:00,76.298,76.32,76.294,76.306,81030000.0
2008-04-23 14:09:00,76.317,76.326,76.295,76.317,74610000.0
2008-04-23 14:10:00,76.308,76.317,76.285,76.307,41170000.0
2008-04-23 14:11:00,76.278,76.298,76.269,76.279,79260000.0
2008-04-23 14:12:00,76.303,76.333,76.293,76.333,85460000.0
2008-04-23 14:13:00,76.328,76.331,76.308,76.308,89630000.0
2008-04-23 14:14:00,76.316,76.325,76.302,76.325,85160000.0
2008-04-23 14:15:00,76.324,76.334,76.305,76.324,54780000.0
2008-04-23 14:16:00,76.289,76.3,76.274,76.278,86520000.0
2008-04-23 14:17:00,76.292,76.304,76.281,76.281,65120000.0
2008-04-23 14:18:00,76.296,76.3,76.273,76.28,53720000.0
2008-04-23 14:19:00,76.27,76.287,76.253,76.253,37650000.0
2008-04-23 14:20:00,76.262,76.262,76.22,76.223,32780000.0
2008-04-23 14:21:00,76.234,76.234,76.196,76.21,60170000.0
2008-04-23 14:22:00,76.194,76.227,76.194,76.214,86100000.0
2008-04-23 14:23:00,76.228,76.259,76.226,76.255,66230000.0
2008-04-23 14:24:00,76.254,76.264,76.231,76.241,108590000.0
2008-04-23 14:25:00,76.251,76.273,76.246,76.257,74970000.0
2008-04-23 14:26:00,76.25,76.264,76.25,76.252,112970000.0
2008-04-23 14:27:00,76.263,76.263,76.234,76.234,100870000.0
2008-04-23 14:28:00,76.217,76.231,76.211,76.211,95780000.0
2008-04-23 14:29:00,76.2,76.211,76.183,76.198,119610000.0
2008-04-23 14:30:00,76.222,76.222,76.191,76.197,120980000.0
2008-04-23 14:31:00,76.187,76.235,76.187,76.235,68000000.0
2008-04-23 14:32:00,76.244,76.244,76.215,76.232,130880000.0
2008-04-23 14:33:00,76.263,76.296,76.232,76.267,106270000.0
2008-04-23 14:34:00,76.26,76.292,76.26,76.288,68590000.0
2008-04-23 14:35:00,76.249,76.274,76.233,76.233,41110000.0
2008-04-23 14:36:00,76.253,76.264,76.248,76.259,20160000.0
2008-04-23 14:37:00,76.283,76.283,76.25,76.25,92500000.0
2008-04-23 14:38:00,76.264,76.296,76.256,76.292,134740000.0
2008-04-23 14:39:00,76.309,76.327,76.292,76.292,117400000.0
2008-04-23 14:40:00,76.309,76.331,76.301,76.301,74530000.0
2008-04-23 14:41:00,76.312,76.329,76.304,76.304,123990000.0
2008-04-23 14:42:00,76.319,76.333,76.298,76.325,96500000.0
2008-04-23 14:43:00,76.333,76.358,76.288,76.305,68090000.0
2008-04-23 14:44:00,76.324,76.324,76.288,76.292,46230000.0
2008-04-23 14:45:00,76.309,76.309,76.273,76.273,8680000.0
2008-04-23 14:46:00,76.254,76.293,76.254,76.293,36420000.0
2008-04-23 14:47:00,76.29,76.292,76.269,76.28,43910000.0
2008-04-23 14:48:00,76.289,76.304,76.281,76.281,47630000.0
2008-04-23 14:49:00,76.307,76.362,76.287,76.362,121680000.0
2008-04-23 14:50:00,76.341,76.341,76.285,76.285,95000000.0
2008-04-23 14:51:00,76.306,76.325,76.29,76.306,44810000.0
2008-04-23 14:52:00,76.327,76.385,76.327,76.366,42020000.0
2008-04-23 14:53:00,76.354,76.377,76.35,76.377,14470000.0
2008-04-23 14:54:00,76.365,76.381,76.344,76.352,59040000.0
2008-04-23 14:55:00,76.336,76.349,76.306,76.343,52420000.0
2008-04-23 14:56:00,76.368,76.379,76.347,76.368,91790000.0
2008-04-23 14:57:00,76.369,76.379,76.345,76.369,153220000.0
2008-04-23 14:58:00,76.341,76.351,76.334,76.347,55230000.0
2008-04-23 14:59:00,76.318,76.331,76.315,76.319,120100000.0
2008-04-23 15:00:00,76.339,76.374,76.334,76.374,110010000.0
2008-04-23 15:01:00,76.357,76.416,76.357,76.416,82460000.0
2008-04-23 15:02:00,76.4,76.418,76.386,76.391,84150000.0
2008-04-23 15:03:00,76.399,76.399,76.369,76.371,42790000.0
2008-04-23 15:04:00,76.357,76.376,76.334,76.347,31790000.0
2008-04-23 15:05:00,76.346,76.393,76.346,76.393,53790000.0
2008-04-23 15:06:00,76.407,76.415,76.381,76.398,27880000.0
2008-04-23 15:07:00,76.411,76.43,76.389,76.406,30170000.0
2008-04-23 15:08:00,76.406,76.406,76.391,76.397,38800000.0
2008-04-23 15:09:00,76.43,76.43,76.376,76.387,70580000.0
2008-04-23 15:10:00,76.383,76.409,76.362,76.393,110600000.0
2008-04-23 15:11:00,76.383,76.417,76.376,76.415,75250000.0
2008-04-23 15:12:00,76.401,76.419,76.392,76.392,76940000.0
2008-04-23 15:13:00,76.386,76.429,76.386,76.429,78180000.0
2008-04-23 15:14:00,76.399,76.416,76.383,76.401,131090000.0
2008-04-23 15:15:00,76.392,76.399,76.349,76.351,144110000.0
2008-04-23 15:16:00,76.336,76.358,76.318,76.318,124830000.0
2008-04-23 15:17:00,76.329,76.342,76.316,76.335,116580000.0
2008-04-23 15:18:00,76.363,76.363,76.336,76.348,54910000.0
2008-04-23 15:19:00,76.341,76.385,76.337,76.385,82400000.0
2008-04-23 15:20:00,76.395,76.418,76.38,76.401,81120000.0
2008-04-23 15:21:00,76.392,76.392,76.351,76.354,66870000.0
2008-04-23 15:22:00,76.364,76.394,76.355,76.394,78400000.0
2008-04-23 15:23:00,76.363,76.383,76.346,76.352,65840000.0
2008-04-23 15:24:00,76.373,76.373,76.334,76.334,61490000.0
2008-04-23 15:25:00,76.352,76.391,76.336,76.391,59550000.0
2008-04-23 15:26:00,76.369,76.393,76.357,76.379,117900000.0
2008-04-23 15:27:00,76.393,76.405,76.357,76.377,92600000.0
2008-04-23 15:28:00,76.365,76.39,76.35,76.36,112950000.0
2008-04-23 15:29:00,76.328,76.36,76.323,76.339,76280000.0
2008-04-23 15:30:00,76.367,76.389,76.343,76.382,69910000.0
2008-04-23 15:31:00,76.353,76.378,76.332,76.378,74960000.0
2008-04-23 15:32:00,76.35,76.369,76.329,76.345,62890000.0
2008-04-23 15:33:00,76.347,76.347,76.276,76.276,52440000.0
2008-04-23 15:34:00,76.294,76.297,76.258,76.269,89270000.0
2008-04-23 15:35:00,76.285,76.331,76.285,76.315,70690000.0
2008-04-23 15:36:00,76.33,76.33,76.297,76.302,67200000.0
2008-04-23 15:37:00,76.293,76.323,76.293,76.309,73210000.0
2008-04-23 15:38:00,76.291,76.324,76.232,76.234,80550000.0
2008-04-23 15:39:00,76.263,76.263,76.233,76.233,73640000.0
2008-04-23 15:40:00,76.24,76.266,76.214,76.215,34220000.0
2008-04-23 15:41:00,76.196,76.203,76.173,76.189,81250000.0
2008-04-23 15:42:00,76.202,76.202,76.173,76.188,93450000.0
2008-04-23 15:43:00,76.18,76.204,76.168,76.204,97380000.0
2008-04-23 15:44:00,76.17,76.198,76.17,76.194,85760000.0
2008-04-23 15:45:00,76.218,76.232,76.2,76.21,51260000.0
2008-04-23 15:46:00,76.239,76.243,76.222,76.222,88630000.0
2008-04-23 15:47:00,76.235,76.235,76.205,76.217,57960000.0
2008-04-23 15:48:00,76.253,76.253,76.21,76.222,51920000.0
2008-04-23 15:49:00,76.204,76.24,76.2,76.232,37430000.0
2008-04-23 15:50:00,76.247,76.27,76.24,76.267,33750000.0
2008-04-23 15:51:00,76.265,76.269,76.234,76.266,55240000.0
2008-04-23 15:52:00,76.25,76.271,76.25,76.271,94380000.0
2008-04-23 15:53:00,76.283,76.283,76.247,76.252,67110000.0
2008-04-23 15:54:00,76.275,76.286,76.25,76.25,105550000.0
2008-04-23 15:55:00,76.237,76.241,76.217,76.219,70400000.0
2008-04-23 15:56:00,76.213,76.24,76.21,76.235,106650000.0
2008-04-23 15:57:00,76.241,76.241,76.215,76.238,106940000.0
2008-04-23 15:58:00,76.246,76.268,76.22,76.228,94720000.0
2008-04-23 15:59:00,76.217,76.243,76.196,76.243,116910000.0
2008-04-23 16:00:00,76.244,76.257,76.226,76.238,117370000.0
2008-04-23 16:01:00,76.225,76.23,76.197,76.199,64030000.0
2008-04-23 16:02:00,76.221,76.225,76.191,76.225,134840000.0
2008-04-23 16:03:00,76.242,76.242,76.207,76.215,106210000.0
2008-04-23 16:04:00,76.221,76.238,76.199,76.217,67400000.0
2008-04-23 16:05:00,76.231,76.268,76.217,76.265,38610000.0
2008-04-23 16:06:00,76.272,76.291,76.262,76.291,14830000.0
2008-04-23 16:07:00,76.302,76.302,76.275,76.291,115770000.0
2008-04-23 16:08:00,76.32,76.333,76.303,76.303,89290000.0
2008-04-23 16:09:00,76.321,76.326,76.301,76.311,73880000.0
2008-04-23 16:10:00,76.315,76.315,76.275,76.288,38360000.0
2008-04-23 16:11:00,76.279,76.308,76.279,76.305,108120000.0
2008-04-23 16:12:00,76.306,76.323,76.294,76.3,102580000.0
2008-04-23 16:13:00,76.311,76.319,76.289,76.3,114510000.0
2008-04-23 16:14:00,76.284,76.301,76.273,76.301,117860000.0
2008-04-23 16:15:00,76.301,76.32,76.301,76.302,143200000.0
2008-04-23 16:16:00,76.309,76.338,76.309,76.317,96610000.0
2008-04-23 16:17:00,76.311,76.328,76.305,76.319,92580000.0
2008-04-23 16:18:00,76.344,76.389,76.344,76.367,100330000.0
2008-04-23 16:19:00,76.32,76.353,76.296,76.309,70350000.0
2008-04-23 16:20:00,76.332,76.338,76.296,76.323,75070000.0
2008-04-23 16:21:00,76.33,76.33,76.298,76.309,83940000.0
2008-04-23 16:22:00,76.336,76.359,76.322,76.359,85070000.0
2008-04-23 16:23:00,76.344,76.406,76.331,76.336,70070000.0
2008-04-23 16:24:00,76.362,76.391,76.346,76.367,97230000.0
2008-04-23 16:25:00,76.377,76.397,76.356,76.378,85570000.0
2008-04-23 16:26:00,76.387,76.409,76.376,76.39,91090000.0
2008-04-23 16:27:00,76.399,76.413,76.379,76.397,84680000.0
2008-04-23 16:28:00,76.385,76.399,76.362,76.395,73680000.0
2008-04-23 16:29:00,76.388,76.409,76.379,76.387,104160000.0
2008-04-23 16:30:00,76.4,76.418,76.374,76.39,99540000.0
2008-04-23 16:31:00,76.405,76.415,76.376,76.382,89280000.0
2008-04-23 16:32:00,76.353,76.377,76.35,76.35,76910000.0
2008-04-23 16:33:00,76.361,76.361,76.331,76.355,74860000.0
2008-04-23 16:34:00,76.351,76.4,76.351,76.393,75750000.0
2008-04-23 16:35:00,76.395,76.453,76.395,76.431,60420000.0
2008-04-23 16:36:00,76.453,76.483,76.431,76.482,118200000.0
2008-04-23 16:37:00,76.47,76.477,76.451,76.456,93490000.0
2008-04-23 16:38:00,76.455,76.479,76.455,76.464,107660000.0
2008-04-23 16:39:00,76.472,76.473,76.446,76.473,63810000.0
2008-04-23 16:40:00,76.481,76.514,76.481,76.512,54400000.0
2008-04-23 16:41:00,76.542,76.552,76.518,76.529,76120000.0
2008-04-23 16:42:00,76.541,76.541,76.496,76.496,131010000.0
2008-04-23 16:43:00,76.5,76.507,76.467,76.483,116020000.0
2008-04-23 16:44:00,76.467,76.495,76.433,76.449,89020000.0
2008-04-23 16:45:00,76.468,76.479,76.445,76.455,79010000.0
2008-04-23 16:46:00,76.46,76.465,76.439,76.45,108350000.0
2008-04-23 16:47:00,76.463,76.488,76.459,76.483,122190000.0
2008-04-23 16:48:00,76.494,76.499,76.478,76.48,87410000.0
2008-04-23 16:49:00,76.492,76.507,76.474,76.496,62010000.0
2008-04-23 16:50:00,76.491,76.51,76.487,76.5,32160000.0
2008-04-23 16:51:00,76.518,76.549,76.498,76.527,56430000.0
2008-04-23 16:52:00,76.498,76.515,76.48,76.484,91910000.0
2008-04-23 16:53:00,76.494,76.525,76.494,76.52,62290000.0
2008-04-23 16:54:00,76.552,76.58,76.541,76.58,67050000.0
2008-04-23 16:55:00,76.564,76.59,76.564,76.58,80040000.0
2008-04-23 16:56:00,76.549,76.561,76.537,76.539,73450000.0
2008-04-23 16:57:00,76.558,76.569,76.546,76.557,69140000.0
2008-04-23 16:58:00,76.549,76.553,76.517,76.518,84710000.0
2008-04-23 16:59:00,76.53,76.589,76.511,76.589,68090000.0
2008-04-23 17:00:00,76.586,76.595,76.536,76.536,89060000.0
2008-04-23 17:01:00,76.537,76.561,76.528,76.554,76780000.0
2008-04-23 17:02:00,76.562,76.629,76.562,76.605,39220000.0
2008-04-23 17:03:00,76.624,76.629,76.601,76.61,60110000.0
2008-04-23 17:04:00,76.616,76.631,76.584,76.584,76500000.0
2008-04-23 17:05:00,76.596,76.597,76.572,76.588,72550000.0
2008-04-23 17:06:00,76.619,76.638,76.601,76.633,51180000.0
2008-04-23 17:07:00,76.629,76.663,76.617,76.622,55160000.0
2008-04-23 17:08:00,76.61,76.64,76.61,76.632,130410000.0
2008-04-23 17:09:00,76.644,76.644,76.614,76.622,107060000.0
2008-04-23 17:10:00,76.612,76.637,76.607,76.616,54570000.0
2008-04-23 17:11:00,76.628,76.65,76.625,76.641,97660000.0
2008-04-23 17:12:00,76.66,76.676,76.654,76.654,95300000.0
2008-04-23 17:13:00,76.664,76.7,76.664,76.681,95920000.0
2008-04-23 17:14:00,76.686,76.686,76.649,76.659,36520000.0
2008-04-23 17:15:00,76.683,76.683,76.646,76.674,41170000.0
2008-04-23 17:16:00,76.664,76.664,76.635,76.64,44930000.0
2008-04-23 17:17:00,76.615,76.631,76.606,76.631,14500000.0
2008-04-23 17:18:00,76.628,76.637,76.611,76.636,41620000.0
2008-04-23 17:19:00,76.627,76.64,76.615,76.629,60560000.0
2008-04-23 17:20:00,76.623,76.654,76.623,76.654,40320000.0
2008-04-23 17:21:00,76.661,76.672,76.645,76.672,99300000.0
2008-04-23 17:22:00,76.642,76.656,76.616,76.624,72480000.0
2008-04-23 17:23:00,76.615,76.649,76.615,76.644,35620000.0
2008-04-23 17:24:00,76.647,76.661,76.635,76.661,43720000.0
2008-04-23 17:25:00,76.647,76.655,76.617,76.636,58680000.0
2008-04-23 17:26:00,76.65,76.67,76.633,76.654,66860000.0
2008-04-23 17:27:00,76.656,76.659,76.626,76.638,111180000.0
2008-04-23 17:28:00,76.6,76.631,76.6,76.621,82890000.0
2008-04-23 17:29:00,76.614,76.642,76.614,76.642,150680000.0
2008-04-23 17:30:00,76.643,76.643,76.609,76.609,51550000.0
2008-04-23 17:31:00,76.623,76.666,76.623,76.649,62760000.0
2008-04-23 17:32:00,76.635,76.646,76.604,76.604,37590000.0
2008-04-23 17:33:00,76.622,76.622,76.577,76.587,39300000.0
2008-04-23 17:34:00,76.57,76.584,76.546,76.58,54370000.0
2008-04-23 17:35:00,76.571,76.609,76.566,76.609,21280000.0
2008-04-23 17:36:00,76.615,76.623,76.588,76.623,24170000.0
2008-04-23 17:37:00,76.601,76.642,76.601,76.636,56070000.0
2008-04-23 17:38:00,76.644,76.644,76.622,76.622,48450000.0
2008-04-23 17:39:00,76.643,76.648,76.617,76.641,53800000.0
2008-04-23 17:40:00,76.621,76.643,76.618,76.635,34700000.0
2008-04-23 17:41:00,76.631,76.644,76.626,76.636,68230000.0
2008-04-23 17:42:00,76.65,76.67,76.643,76.657,31410000.0
2008-04-23 17:43:00,76.667,76.667,76.61,76.621,81610000.0
2008-04-23 17:44:00,76.601,76.621,76.595,76.598,75170000.0
2008-04-23 17:45:00,76.615,76.641,76.598,76.641,55170000.0
2008-04-23 17:46:00,76.617,76.627,76.581,76.606,39450000.0
2008-04-23 17:47:00,76.59,76.614,76.59,76.614,21670000.0
2008-04-23 17:48:00,76.611,76.611,76.594,76.598,39150000.0
2008-04-23 17:49:00,76.589,76.599,76.567,76.588,69130000.0
2008-04-23 17:50:00,76.574,76.584,76.564,76.569,72830000.0
2008-04-23 17:51:00,76.574,76.578,76.551,76.568,39250000.0
2008-04-23 17:52:00,76.561,76.582,76.553,76.553,86810000.0
2008-04-23 17:53:00,76.559,76.578,76.545,76.551,87170000.0
2008-04-23 17:54:00,76.576,76.576,76.544,76.56,46150000.0
2008-04-23 17:55:00,76.552,76.576,76.552,76.576,46180000.0
2008-04-23 17:56:00,76.571,76.589,76.566,76.566,24660000.0
2008-04-23 17:57:00,76.585,76.585,76.554,76.565,75580000.0
2008-04-23 17:58:00,76.534,76.549,76.509,76.522,100670000.0
2008-04-23 17:59:00,76.51,76.521,76.501,76.511,64920000.0
2008-04-23 18:00:00,76.532,76.553,76.521,76.545,75300000.0
2008-04-23 18:01:00,76.521,76.542,76.521,76.542,63500000.0
2008-04-23 18:02:00,76.519,76.529,76.512,76.526,93860000.0
2008-04-23 18:03:00,76.524,76.536,76.512,76.517,80230000.0
2008-04-23 18:04:00,76.525,76.545,76.522,76.539,85840000.0
2008-04-23 18:05:00,76.507,76.511,76.488,76.503,67880000.0
2008-04-23 18:06:00,76.517,76.517,76.482,76.496,128420000.0
2008-04-23 18:07:00,76.475,76.513,76.475,76.513,111660000.0
2008-04-23 18:08:00,76.49,76.511,76.49,76.5,98160000.0
2008-04-23 18:09:00,76.522,76.523,76.495,76.523,110040000.0
2008-04-23 18:10:00,76.501,76.514,76.501,76.514,75990000.0
2008-04-23 18:11:00,76.506,76.515,76.506,76.508,80480000.0
2008-04-23 18:12:00,76.515,76.515,76.477,76.488,94700000.0
2008-04-23 18:13:00,76.479,76.503,76.465,76.503,64150000.0
2008-04-23 18:14:00,76.474,76.509,76.474,76.495,92000000.0
2008-04-23 18:15:00,76.509,76.524,76.508,76.508,74760000.0
2008-04-23 18:16:00,76.487,76.509,76.478,76.504,79990000.0
2008-04-23 18:17:00,76.484,76.503,76.481,76.481,67430000.0
2008-04-23 18:18:00,76.487,76.488,76.467,76.467,65350000.0
2008-04-23 18:19:00,76.47,76.481,76.464,76.468,93640000.0
2008-04-23 18:20:00,76.457,76.468,76.431,76.433,63500000.0
2008-04-23 18:21:00,76.447,76.45,76.428,76.431,103010000.0
2008-04-23 18:22:00,76.446,76.446,76.417,76.429,71780000.0
2008-04-23 18:23:00,76.405,76.43,76.405,76.424,119600000.0
2008-04-23 18:24:00,76.453,76.453,76.398,76.412,103070000.0
2008-04-23 18:25:00,76.427,76.427,76.411,76.411,93080000.0
2008-04-23 18:26:00,76.4,76.407,76.4,76.407,82960000.0
2008-04-23 18:27:00,76.429,76.451,76.419,76.431,91410000.0
2008-04-23 18:28:00,76.445,76.445,76.426,76.443,79570000.0
2008-04-23 18:29:00,76.42,76.426,76.42,76.425,34870000.0
2008-04-23 18:30:00,76.445,76.451,76.426,76.429,41480000.0
2008-04-23 18:31:00,76.422,76.428,76.421,76.427,65420000.0
2008-04-23 18:32:00,76.442,76.468,76.424,76.442,50110000.0
2008-04-23 18:33:00,76.47,76.472,76.448,76.457,134170000.0
2008-04-23 18:34:00,76.429,76.439,76.41,76.41,128430000.0
2008-04-23 18:35:00,76.419,76.429,76.393,76.393,47610000.0
2008-04-23 18:36:00,76.421,76.421,76.367,76.385,63330000.0
2008-04-23 18:37:00,76.37,76.409,76.37,76.409,67990000.0
2008-04-23 18:38:00,76.41,76.431,76.404,76.412,105990000.0
2008-04-23 18:39:00,76.431,76.448,76.419,76.439,40690000.0
2008-04-23 18:40:00,76.457,76.501,76.457,76.501,68160000.0
2008-04-23 18:41:00,76.476,76.491,76.466,76.478,43660000.0
2008-04-23 18:42:00,76.481,76.481,76.477,76.478,89160000.0
2008-04-23 18:43:00,76.485,76.487,76.479,76.479,75300000.0
2008-04-23 18:44:00,76.486,76.487,76.476,76.476,50940000.0
2008-04-23 18:45:00,76.495,76.496,76.491,76.491,66550000.0
2008-04-23 18:46:00,76.448,76.465,76.442,76.465,56650000.0
2008-04-23 18:47:00,76.44,76.454,76.44,76.454,49570000.0
2008-04-23 18:48:00,76.464,76.464,76.436,76.447,45810000.0
2008-04-23 18:50:00,76.442,76.455,76.442,76.454,98280000.0
2008-04-23 18:51:00,76.46,76.482,76.457,76.478,165540000.0
2008-04-23 18:52:00,76.468,76.493,76.463,76.463,79210000.0
2008-04-23 18:53:00,76.464,76.469,76.433,76.458,87490000.0
2008-04-23 18:54:00,76.452,76.453,76.434,76.453,41050000.0
2008-04-23 18:55:00,76.448,76.461,76.426,76.448,36100000.0
2008-04-23 18:56:00,76.44,76.465,76.433,76.465,49790000.0
2008-04-23 18:57:00,76.466,76.466,76.423,76.432,110510000.0
2008-04-23 18:58:00,76.43,76.43,76.377,76.404,105830000.0
2008-04-23 18:59:00,76.4,76.423,76.396,76.423,32920000.0
2008-04-23 19:00:00,76.427,76.427,76.406,76.425,53100000.0
2008-04-23 19:01:00,76.393,76.413,76.387,76.404,12430000.0
2008-04-23 19:02:00,76.409,76.421,76.393,76.415,57720000.0
2008-04-23 19:03:00,76.428,76.443,76.423,76.436,52410000.0
2008-04-23 19:04:00,76.411,76.432,76.411,76.428,80300000.0
2008-04-23 19:05:00,76.417,76.439,76.397,76.397,164790000.0
2008-04-23 19:06:00,76.401,76.401,76.366,76.393,72290000.0
2008-04-23 19:07:00,76.374,76.4,76.374,76.379,103810000.0
2008-04-23 19:08:00,76.389,76.397,76.348,76.353,110210000.0
2008-04-23 19:09:00,76.355,76.361,76.318,76.341,95410000.0
2008-04-23 19:10:00,76.316,76.361,76.316,76.345,82560000.0
2008-04-23 19:11:00,76.336,76.358,76.328,76.333,42540000.0
2008-04-23 19:12:00,76.353,76.353,76.319,76.335,34060000.0
2008-04-23 19:13:00,76.353,76.361,76.339,76.357,47700000.0
2008-04-23 19:14:00,76.374,76.379,76.352,76.375,30720000.0
2008-04-23 19:15:00,76.389,76.401,76.378,76.386,33320000.0
2008-04-23 19:16:00,76.405,76.423,76.394,76.423,38270000.0
2008-04-23 19:17:00,76.401,76.414,76.401,76.413,61110000.0
2008-04-23 19:18:00,76.431,76.431,76.39,76.401,102340000.0
2008-04-23 19:19:00,76.392,76.408,76.387,76.404,85360000.0
2008-04-23 19:20:00,76.422,76.422,76.395,76.409,67580000.0
2008-04-23 19:21:00,76.407,76.424,76.383,76.424,70510000.0
2008-04-23 19:22:00,76.425,76.476,76.425,76.454,139410000.0
2008-04-23 19:23:00,76.45,76.468,76.448,76.448,127860000.0
2008-04-23 19:24:00,76.473,76.479,76.455,76.473,145340000.0
2008-04-23 19:25:00,76.492,76.522,76.492,76.522,132450000.0
2008-04-23 19:26:00,76.502,76.522,76.502,76.515,60330000.0
2008-04-23 19:27:00,76.524,76.524,76.498,76.51,89320000.0
2008-04-23 19:28:00,76.495,76.497,76.484,76.497,79950000.0
2008-04-23 19:29:00,76.494,76.515,76.494,76.515,75070000.0
2008-04-23 19:30:00,76.516,76.522,76.494,76.511,74500000.0
2008-04-23 19:31:00,76.498,76.51,76.483,76.498,73570000.0
2008-04-23 19:32:00,76.516,76.519,76.516,76.518,45950000.0
2008-04-23 19:33:00,76.53,76.534,76.497,76.534,67900000.0
2008-04-23 19:34:00,76.533,76.544,76.515,76.544,106020000.0
2008-04-23 19:35:00,76.534,76.545,76.513,76.533,114530000.0
2008-04-23 19:36:00,76.54,76.54,76.517,76.525,101220000.0
2008-04-23 19:37:00,76.512,76.559,76.512,76.556,83520000.0
2008-04-23 19:38:00,76.533,76.562,76.533,76.543,76980000.0
2008-04-23 19:39:00,76.544,76.544,76.523,76.543,86540000.0
2008-04-23 19:40:00,76.538,76.546,76.524,76.537,61470000.0
2008-04-23 19:41:00,76.501,76.531,76.501,76.502,45960000.0
2008-04-23 19:42:00,76.518,76.518,76.476,76.489,102960000.0
2008-04-23 19:43:00,76.503,76.503,76.475,76.48,69070000.0
2008-04-23 19:44:00,76.473,76.494,76.473,76.494,86270000.0
2008-04-23 19:45:00,76.482,76.487,76.475,76.487,62970000.0
2008-04-23 19:46:00,76.462,76.483,76.462,76.468,77580000.0
2008-04-23 19:47:00,76.479,76.493,76.476,76.481,80080000.0
2008-04-23 19:48:00,76.507,76.513,76.496,76.508,48100000.0
2008-04-23 19:49:00,76.482,76.557,76.482,76.533,66140000.0
2008-04-23 19:50:00,76.557,76.57,76.533,76.55,91960000.0
2008-04-23 19:51:00,76.572,76.592,76.564,76.58,100910000.0
2008-04-23 19:52:00,76.591,76.591,76.528,76.556,92970000.0
2008-04-23 19:53:00,76.574,76.575,76.554,76.575,54800000.0
2008-04-23 19:54:00,76.576,76.576,76.553,76.56,78250000.0
2008-04-23 19:55:00,76.547,76.554,76.535,76.545,69240000.0
2008-04-23 19:56:00,76.523,76.542,76.522,76.542,66950000.0
2008-04-23 19:57:00,76.549,76.572,76.547,76.557,30160000.0
2008-04-23 19:58:00,76.552,76.594,76.552,76.594,42760000.0
2008-04-23 19:59:00,76.591,76.601,76.582,76.582,45740000.0
2008-04-23 20:00:00,76.606,76.611,76.584,76.595,81210000.0
2008-04-23 20:01:00,76.588,76.609,76.587,76.599,73000000.0
2008-04-23 20:02:00,76.623,76.623,76.586,76.592,112610000.0
2008-04-23 20:03:00,76.601,76.601,76.558,76.558,53940000.0
2008-04-23 20:04:00,76.556,76.584,76.556,76.584,129210000.0
2008-04-23 20:05:00,76.577,76.577,76.569,76.569,99500000.0
2008-04-23 20:06:00,76.575,76.575,76.56,76.575,93500000.0
2008-04-23 20:07:00,76.586,76.593,76.573,76.593,132080000.0
2008-04-23 20:08:00,76.588,76.61,76.584,76.589,113920000.0
2008-04-23 20:09:00,76.579,76.591,76.574,76.586,64210000.0
2008-04-23 20:10:00,76.566,76.576,76.557,76.557,129100000.0
2008-04-23 20:11:00,76.571,76.612,76.571,76.597,102330000.0
2008-04-23 20:12:00,76.614,76.614,76.589,76.592,74550000.0
2008-04-23 20:13:00,76.596,76.598,76.569,76.569,41490000.0
2008-04-23 20:14:00,76.575,76.594,76.575,76.587,96160000.0
2008-04-23 20:15:00,76.586,76.586,76.568,76.579,74640000.0
2008-04-23 20:16:00,76.57,76.592,76.569,76.583,116970000.0
2008-04-23 20:17:00,76.57,76.585,76.57,76.585,124350000.0
2008-04-23 20:18:00,76.606,76.606,76.571,76.571,104460000.0
2008-04-23 20:19:00,76.583,76.593,76.581,76.59,117880000.0
2008-04-23 20:20:00,76.579,76.584,76.569,76.569,85490000.0
2008-04-23 20:21:00,76.583,76.603,76.575,76.577,27110000.0
2008-04-23 20:22:00,76.593,76.603,76.582,76.592,29490000.0
2008-04-23 20:23:00,76.577,76.595,76.577,76.578,87770000.0
2008-04-23 20:24:00,76.627,76.627,76.563,76.571,110760000.0
2008-04-23 20:25:00,76.56,76.579,76.551,76.56,78960000.0
2008-04-23 20:26:00,76.548,76.552,76.539,76.539,108260000.0
2008-04-23 20:27:00,76.554,76.558,76.536,76.538,122500000.0
2008-04-23 20:28:00,76.544,76.544,76.529,76.536,91450000.0
2008-04-23 20:29:00,76.513,76.526,76.513,76.52,98280000.0
2008-04-23 20:30:00,76.546,76.565,76.538,76.56,87730000.0
2008-04-23 20:31:00,76.55,76.572,76.542,76.558,68110000.0
2008-04-23 20:32:00,76.574,76.574,76.546,76.574,94280000.0
2008-04-23 20:33:00,76.578,76.578,76.545,76.567,117340000.0
2008-04-23 20:34:00,76.562,76.576,76.558,76.558,49910000.0
2008-04-23 20:35:00,76.561,76.585,76.556,76.556,115900000.0
2008-04-23 20:36:00,76.571,76.597,76.559,76.597,83270000.0
2008-04-23 20:37:00,76.57,76.598,76.57,76.572,110840000.0
2008-04-23 20:38:00,76.595,76.595,76.574,76.574,111580000.0
2008-04-23 20:39:00,76.598,76.598,76.516,76.516,96770000.0
2008-04-23 20:40:00,76.515,76.577,76.515,76.565,53420000.0
2008-04-23 20:41:00,76.575,76.58,76.553,76.58,59950000.0
2008-04-23 20:42:00,76.58,76.585,76.56,76.568,80250000.0
2008-04-23 20:43:00,76.563,76.594,76.563,76.594,60080000.0
2008-04-23 20:44:00,76.573,76.585,76.573,76.584,89070000.0
2008-04-23 20:45:00,76.596,76.596,76.576,76.585,49820000.0
2008-04-23 20:46:00,76.558,76.573,76.552,76.552,47410000.0
2008-04-23 20:47:00,76.569,76.571,76.563,76.566,102880000.0
2008-04-23 20:48:00,76.562,76.562,76.528,76.539,89500000.0
2008-04-23 20:49:00,76.549,76.563,76.544,76.551,71130000.0
2008-04-23 20:50:00,76.548,76.578,76.548,76.578,50070000.0
2008-04-23 20:51:00,76.572,76.573,76.561,76.573,51600000.0
2008-04-23 20:52:00,76.594,76.597,76.59,76.59,64140000.0
2008-04-23 20:53:00,76.583,76.61,76.583,76.59,119450000.0
2008-04-23 20:54:00,76.583,76.608,76.583,76.598,116810000.0
2008-04-23 20:55:00,76.581,76.595,76.574,76.595,102230000.0
2008-04-23 20:56:00,76.588,76.602,76.583,76.596,96550000.0
2008-04-23 20:57:00,76.597,76.604,76.58,76.598,106940000.0
2008-04-23 20:58:00,76.57,76.579,76.555,76.565,49130000.0
2008-04-23 20:59:00,76.562,76.575,76.558,76.572,94740000.0
2008-04-23 21:00:00,76.578,76.578,76.573,76.573,4920000.0
2008-04-23 21:01:00,76.562,76.573,76.562,76.567,60440000.0
2008-04-23 21:02:00,76.578,76.578,76.561,76.575,51060000.0
2008-04-23 21:03:00,76.585,76.585,76.57,76.57,96260000.0
2008-04-23 21:04:00,76.58,76.59,76.576,76.587,117920000.0
2008-04-23 21:05:00,76.58,76.586,76.58,76.58,145310000.0
2008-04-23 21:06:00,76.594,76.594,76.574,76.576,87160000.0
2008-04-23 21:07:00,76.57,76.584,76.57,76.584,96500000.0
2008-04-23 21:08:00,76.575,76.586,76.575,76.586,95240000.0
2008-04-23 21:09:00,76.597,76.597,76.579,76.58,103760000.0
2008-04-23 21:10:00,76.568,76.584,76.568,76.579,123590000.0
2008-04-23 21:11:00,76.585,76.585,76.572,76.578,76380000.0
2008-04-23 21:12:00,76.572,76.593,76.572,76.58,72390000.0
2008-04-23 21:13:00,76.569,76.573,76.566,76.566,61170000.0
2008-04-23 21:14:00,76.573,76.573,76.559,76.559,116460000.0
2008-04-23 21:15:00,76.591,76.592,76.563,76.567,181170000.0
2008-04-23 21:16:00,76.562,76.576,76.561,76.566,126690000.0
2008-04-23 21:17:00,76.557,76.56,76.553,76.558,82710000.0
2008-04-23 21:18:00,76.574,76.574,76.556,76.561,85060000.0
2008-04-23 21:19:00,76.561,76.563,76.561,76.563,2820000.0
2008-04-23 21:20:00,76.559,76.56,76.545,76.546,95530000.0
2008-04-23 21:21:00,76.563,76.563,76.534,76.542,125160000.0
2008-04-23 21:22:00,76.549,76.569,76.549,76.552,146680000.0
2008-04-23 21:23:00,76.559,76.564,76.551,76.551,105550000.0
2008-04-23 21:24:00,76.566,76.568,76.566,76.567,12620000.0
2008-04-23 21:26:00,76.553,76.559,76.553,76.558,115300000.0
2008-04-23 21:27:00,76.568,76.578,76.55,76.55,68650000.0
2008-04-23 21:29:00,76.532,76.532,76.516,76.532,127340000.0
2008-04-23 21:30:00,76.535,76.535,76.501,76.501,5860000.0
2008-04-23 21:31:00,76.51,76.521,76.51,76.52,105330000.0
2008-04-23 21:33:00,76.538,76.538,76.536,76.536,3990000.0
2008-04-23 21:34:00,76.534,76.536,76.53,76.53,90300000.0
2008-04-23 21:35:00,76.534,76.536,76.528,76.528,97850000.0
2008-04-23 21:36:00,76.545,76.545,76.519,76.519,79290000.0
2008-04-23 21:37:00,76.527,76.529,76.513,76.513,87350000.0
2008-04-23 21:38:00,76.525,76.535,76.525,76.526,64380000.0
2008-04-23 21:39:00,76.536,76.538,76.527,76.527,106570000.0
2008-04-23 21:40:00,76.515,76.515,76.5,76.514,93120000.0
2008-04-23 21:41:00,76.526,76.53,76.526,76.528,103560000.0
2008-04-23 21:42:00,76.537,76.537,76.529,76.529,62210000.0
2008-04-23 21:43:00,76.537,76.538,76.531,76.536,27790000.0
2008-04-23 21:44:00,76.53,76.537,76.518,76.518,88790000.0
2008-04-23 21:45:00,76.539,76.539,76.524,76.529,83440000.0
2008-04-23 21:46:00,76.518,76.532,76.515,76.521,70560000.0
2008-04-23 21:47:00,76.528,76.537,76.52,76.537,86140000.0
2008-04-23 21:48:00,76.548,76.548,76.535,76.535,5820000.0
2008-04-23 21:49:00,76.536,76.544,76.536,76.539,57000000.0
2008-04-23 21:50:00,76.547,76.549,76.546,76.549,89760000.0
2008-04-23 21:51:00,76.552,76.559,76.552,76.559,3010000.0
2008-04-23 21:52:00,76.562,76.562,76.538,76.538,94750000.0
2008-04-23 21:53:00,76.541,76.542,76.526,76.526,106160000.0
2008-04-23 21:54:00,76.547,76.547,76.526,76.543,81000000.0
2008-04-23 21:56:00,76.541,76.548,76.541,76.546,45520000.0
2008-04-23 21:57:00,76.562,76.562,76.543,76.55,136300000.0
2008-04-23 21:59:00,76.536,76.546,76.531,76.546,115480000.0
2008-04-23 22:00:00,76.567,76.568,76.56,76.562,119470000.0
2008-04-23 22:01:00,76.548,76.548,76.536,76.536,148590000.0
2008-04-23 22:02:00,76.547,76.553,76.541,76.549,92920000.0
2008-04-23 22:03:00,76.557,76.56,76.557,76.559,100090000.0
2008-04-23 22:04:00,76.569,76.572,76.567,76.569,93070000.0
2008-04-23 22:06:00,76.581,76.581,76.553,76.567,78590000.0
2008-04-23 22:07:00,76.56,76.567,76.559,76.56,109470000.0
2008-04-23 22:08:00,76.564,76.564,76.548,76.56,69330000.0
2008-04-23 22:09:00,76.569,76.569,76.568,76.568,3010000.0
2008-04-23 22:10:00,76.55,76.557,76.549,76.549,83850000.0
2008-04-23 22:11:00,76.559,76.56,76.557,76.558,67380000.0
2008-04-23 22:12:00,76.576,76.58,76.576,76.579,116050000.0
2008-04-23 22:13:00,76.568,76.57,76.566,76.566,69370000.0
2008-04-23 22:15:00,76.605,76.605,76.553,76.553,122710000.0
2008-04-23 22:18:00,76.587,76.593,76.585,76.586,83030000.0
2008-04-23 22:20:00,76.537,76.556,76.537,76.556,87990000.0
2008-04-23 22:21:00,76.583,76.583,76.553,76.559,67240000.0
2008-04-23 22:22:00,76.55,76.565,76.55,76.556,99950000.0
2008-04-23 22:23:00,76.565,76.567,76.556,76.558,98270000.0
2008-04-23 22:24:00,76.581,76.581,76.557,76.562,118170000.0
2008-04-23 22:25:00,76.565,76.565,76.552,76.552,47440000.0
2008-04-23 22:26:00,76.567,76.567,76.559,76.565,53200000.0
2008-04-23 22:27:00,76.588,76.591,76.586,76.589,108000000.0
2008-04-23 22:30:00,76.584,76.59,76.574,76.588,103100000.0
2008-04-23 22:31:00,76.596,76.596,76.577,76.589,85140000.0
2008-04-23 22:32:00,76.57,76.582,76.559,76.559,85730000.0
2008-04-23 22:33:00,76.575,76.575,76.531,76.56,113490000.0
2008-04-23 22:34:00,76.532,76.539,76.515,76.521,81410000.0
2008-04-23 22:35:00,76.509,76.514,76.498,76.509,66590000.0
2008-04-23 22:36:00,76.543,76.548,76.521,76.523,15220000.0
2008-04-23 22:37:00,76.518,76.518,76.509,76.51,58970000.0
2008-04-23 22:38:00,76.501,76.516,76.501,76.516,84440000.0
2008-04-23 22:39:00,76.543,76.543,76.524,76.524,65330000.0
2008-04-23 22:40:00,76.531,76.536,76.53,76.53,66520000.0
2008-04-23 22:41:00,76.535,76.535,76.521,76.535,93780000.0
2008-04-23 22:42:00,76.553,76.553,76.532,76.539,58130000.0
2008-04-23 22:43:00,76.531,76.537,76.53,76.531,79480000.0
2008-04-23 22:45:00,76.548,76.548,76.538,76.538,61470000.0
2008-04-23 22:46:00,76.528,76.535,76.528,76.535,82060000.0
2008-04-23 22:47:00,76.555,76.565,76.551,76.556,64690000.0
2008-04-23 22:48:00,76.594,76.594,76.547,76.557,35540000.0
2008-04-23 22:49:00,76.534,76.534,76.518,76.518,73880000.0
2008-04-23 22:50:00,76.527,76.527,76.52,76.52,57350000.0
2008-04-23 22:51:00,76.536,76.536,76.52,76.52,74800000.0
2008-04-23 22:52:00,76.523,76.534,76.521,76.53,37620000.0
2008-04-23 22:54:00,76.546,76.546,76.515,76.521,122520000.0
2008-04-23 22:55:00,76.511,76.517,76.511,76.516,111270000.0
2008-04-23 22:57:00,76.507,76.509,76.505,76.507,97260000.0
2008-04-23 22:58:00,76.517,76.519,76.515,76.518,90130000.0
2008-04-23 22:59:00,76.503,76.503,76.486,76.49,91430000.0
2008-04-23 23:00:00,76.506,76.506,76.47,76.471,26170000.0
2008-04-23 23:01:00,76.433,76.449,76.433,76.448,13150000.0
2008-04-23 23:02:00,76.467,76.467,76.451,76.461,46260000.0
2008-04-23 23:03:00,76.474,76.474,76.453,76.453,9580000.0
2008-04-23 23:04:00,76.441,76.454,76.436,76.454,49790000.0
2008-04-23 23:05:00,76.44,76.445,76.433,76.438,43150000.0
2008-04-23 23:06:00,76.459,76.46,76.457,76.458,43540000.0
2008-04-23 23:07:00,76.433,76.453,76.433,76.447,111390000.0
2008-04-23 23:08:00,76.437,76.443,76.43,76.443,64420000.0
2008-04-23 23:09:00,76.479,76.479,76.479,76.479,5300000.0
2008-04-23 23:10:00,76.453,76.453,76.433,76.433,51780000.0
2008-04-23 23:11:00,76.437,76.437,76.429,76.437,44040000.0
2008-04-23 23:12:00,76.445,76.445,76.432,76.432,80630000.0
2008-04-23 23:13:00,76.436,76.437,76.429,76.437,91400000.0
2008-04-23 23:14:00,76.421,76.427,76.421,76.427,102610000.0
2008-04-23 23:15:00,76.455,76.455,76.444,76.444,153320000.0
2008-04-23 23:17:00,76.434,76.443,76.431,76.438,57040000.0
2008-04-23 23:18:00,76.458,76.459,76.456,76.459,42570000.0
2008-04-23 23:19:00,76.427,76.436,76.427,76.436,36430000.0
2008-04-23 23:20:00,76.43,76.435,76.427,76.427,43320000.0
2008-04-23 23:21:00,76.457,76.457,76.455,76.455,19850000.0
2008-04-23 23:23:00,76.437,76.437,76.429,76.429,65630000.0
2008-04-23 23:24:00,76.452,76.452,76.434,76.434,32200000.0
2008-04-23 23:25:00,76.44,76.447,76.44,76.447,65910000.0
2008-04-23 23:26:00,76.459,76.467,76.454,76.459,34260000.0
2008-04-23 23:27:00,76.487,76.487,76.472,76.472,64560000.0
2008-04-23 23:29:00,76.457,76.459,76.456,76.458,94030000.0
2008-04-23 23:30:00,76.488,76.503,76.484,76.503,81230000.0
2008-04-23 23:31:00,76.488,76.503,76.488,76.503,45620000.0
2008-04-23 23:32:00,76.494,76.506,76.479,76.479,39970000.0
2008-04-23 23:33:00,76.492,76.492,76.471,76.471,18980000.0
2008-04-23 23:35:00,76.423,76.445,76.423,76.445,91030000.0
2008-04-23 23:36:00,76.48,76.48,76.423,76.429,52610000.0
2008-04-23 23:37:00,76.42,76.427,76.42,76.427,36240000.0
2008-04-23 23:38:00,76.437,76.437,76.431,76.437,103760000.0
2008-04-23 23:39:00,76.455,76.455,76.451,76.451,4880000.0
2008-04-23 23:40:00,76.456,76.456,76.441,76.441,45080000.0
2008-04-23 23:41:00,76.448,76.45,76.447,76.448,44370000.0
2008-04-23 23:42:00,76.464,76.464,76.438,76.449,32400000.0
2008-04-23 23:43:00,76.442,76.455,76.44,76.44,88310000.0
2008-04-23 23:44:00,76.447,76.456,76.442,76.456,93560000.0
2008-04-23 23:45:00,76.485,76.485,76.459,76.469,74040000.0
2008-04-23 23:48:00,76.485,76.488,76.485,76.487,106490000.0
2008-04-23 23:49:00,76.477,76.477,76.475,76.476,71350000.0
2008-04-23 23:51:00,76.509,76.509,76.506,76.507,64980000.0
2008-04-23 23:53:00,76.468,76.47,76.467,76.467,103450000.0
2008-04-23 23:54:00,76.497,76.501,76.497,76.499,89730000.0
2008-04-23 23:57:00,76.496,76.5,76.494,76.496,79360000.0
2008-04-23 23:59:00,76.481,76.487,76.481,76.487,62030000.0
2008-04-24 00:00:00,76.516,76.516,76.503,76.503,96600000.0
2008-04-24 00:03:00,76.521,76.521,76.517,76.517,64710000.0
2008-04-24 00:04:00,76.489,76.5,76.489,76.496,59160000.0
2008-04-24 00:06:00,76.519,76.521,76.518,76.521,83140000.0
2008-04-24 00:09:00,76.518,76.521,76.516,76.518,118540000.0
2008-04-24 00:11:00,76.491,76.497,76.491,76.497,65970000.0
2008-04-24 00:12:00,76.519,76.519,76.516,76.518,87380000.0
2008-04-24 00:14:00,76.517,76.517,76.509,76.509,89310000.0
2008-04-24 00:15:00,76.545,76.545,76.513,76.513,24790000.0
2008-04-24 00:16:00,76.516,76.516,76.51,76.51,53790000.0
2008-04-24 00:17:00,76.519,76.52,76.517,76.518,62580000.0
2008-04-24 00:18:00,76.538,76.539,76.536,76.539,66990000.0
2008-04-24 00:19:00,76.534,76.534,76.519,76.519,98990000.0
2008-04-24 00:21:00,76.537,76.538,76.534,76.538,40040000.0
2008-04-24 00:22:00,76.529,76.536,76.527,76.527,60710000.0
2008-04-24 00:24:00,76.557,76.56,76.557,76.558,95550000.0
2008-04-24 00:26:00,76.518,76.518,76.501,76.501,74240000.0
2008-04-24 00:27:00,76.517,76.517,76.51,76.51,7360000.0
2008-04-24 00:29:00,76.496,76.5,76.495,76.497,72940000.0
2008-04-24 00:30:00,76.524,76.525,76.51,76.51,39090000.0
2008-04-24 00:32:00,76.499,76.5,76.497,76.499,60360000.0
2008-04-24 00:33:00,76.514,76.514,76.499,76.499,42780000.0
2008-04-24 00:34:00,76.486,76.493,76.483,76.493,46540000.0
2008-04-24 00:35:00,76.506,76.511,76.504,76.508,69320000.0
2008-04-24 00:36:00,76.519,76.52,76.517,76.517,90550000.0
2008-04-24 00:38:00,76.499,76.5,76.497,76.498,70480000.0
2008-04-24 00:39:00,76.503,76.503,76.49,76.49,71790000.0
2008-04-24 00:40:00,76.499,76.499,76.497,76.498,36470000.0
2008-04-24 00:41:00,76.489,76.49,76.487,76.489,35700000.0
2008-04-24 00:42:00,76.519,76.519,76.518,76.519,41270000.0
2008-04-24 00:44:00,76.499,76.499,76.494,76.498,84460000.0
2008-04-24 00:45:00,76.516,76.52,76.516,76.517,38840000.0
2008-04-24 00:47:00,76.507,76.507,76.494,76.497,20280000.0
2008-04-24 00:48:00,76.504,76.504,76.482,76.482,63930000.0
2008-04-24 00:49:00,76.49,76.495,76.484,76.484,50740000.0
2008-04-24 00:50:00,76.489,76.49,76.487,76.488,88210000.0
2008-04-24 00:51:00,76.502,76.503,76.482,76.482,153600000.0
2008-04-24 00:52:00,76.485,76.487,76.479,76.487,51000000.0
2008-04-24 00:53:00,76.48,76.487,76.478,76.48,121310000.0
2008-04-24 00:54:00,76.514,76.514,76.494,76.494,101790000.0
2008-04-24 00:55:00,76.483,76.495,76.483,76.487,81140000.0
2008-04-24 00:57:00,76.512,76.512,76.5,76.5,41160000.0
2008-04-24 00:58:00,76.489,76.496,76.488,76.496,31170000.0
2008-04-24 01:00:00,76.518,76.52,76.517,76.52,27920000.0
2008-04-24 01:01:00,76.508,76.508,76.501,76.506,28050000.0
2008-04-24 01:02:00,76.5,76.506,76.5,76.506,40970000.0
2008-04-24 01:03:00,76.527,76.527,76.513,76.513,72000000.0
2008-04-24 01:04:00,76.518,76.519,76.515,76.519,114030000.0
2008-04-24 01:05:00,76.507,76.51,76.507,76.508,79080000.0
2008-04-24 01:06:00,76.527,76.529,76.525,76.528,72780000.0
2008-04-24 01:08:00,76.499,76.507,76.498,76.507,139810000.0
2008-04-24 01:09:00,76.528,76.53,76.524,76.526,136980000.0
2008-04-24 01:12:00,76.505,76.505,76.498,76.498,51660000.0
2008-04-24 01:15:00,76.534,76.534,76.512,76.512,71230000.0
2008-04-24 01:18:00,76.515,76.515,76.502,76.502,56220000.0
2008-04-24 01:19:00,76.507,76.509,76.507,76.507,56490000.0
2008-04-24 01:20:00,76.497,76.507,76.497,76.506,113880000.0
2008-04-24 01:21:00,76.534,76.534,76.499,76.499,93210000.0
2008-04-24 01:22:00,76.504,76.506,76.498,76.506,111140000.0
2008-04-24 01:23:00,76.517,76.521,76.51,76.517,75740000.0
2008-04-24 01:24:00,76.534,76.534,76.505,76.513,65060000.0
2008-04-24 01:25:00,76.526,76.526,76.511,76.511,66070000.0
2008-04-24 01:27:00,76.537,76.539,76.537,76.539,53170000.0
2008-04-24 01:28:00,76.501,76.508,76.5,76.508,84910000.0
2008-04-24 01:29:00,76.498,76.499,76.496,76.497,70360000.0
2008-04-24 01:30:00,76.534,76.534,76.506,76.518,72670000.0
2008-04-24 01:31:00,76.529,76.535,76.529,76.53,12820000.0
2008-04-24 01:32:00,76.537,76.537,76.528,76.536,78680000.0
2008-04-24 01:33:00,76.548,76.55,76.547,76.548,72200000.0
2008-04-24 01:34:00,76.528,76.529,76.526,76.528,38390000.0
2008-04-24 01:36:00,76.558,76.558,76.558,76.558,1690000.0
2008-04-24 01:37:00,76.517,76.522,76.513,76.519,18250000.0
2008-04-24 01:38:00,76.526,76.526,76.52,76.521,87580000.0
2008-04-24 01:39:00,76.532,76.532,76.497,76.508,54180000.0
2008-04-24 01:41:00,76.52,76.527,76.52,76.526,61810000.0
2008-04-24 01:42:00,76.544,76.544,76.525,76.531,49570000.0
2008-04-24 01:43:00,76.54,76.555,76.54,76.555,38100000.0
2008-04-24 01:44:00,76.547,76.549,76.547,76.549,36920000.0
2008-04-24 01:45:00,76.577,76.577,76.569,76.569,61360000.0
2008-04-24 01:47:00,76.538,76.539,76.537,76.538,63520000.0
2008-04-24 01:48:00,76.553,76.553,76.533,76.533,104790000.0
2008-04-24 01:49:00,76.537,76.537,76.527,76.527,67350000.0
2008-04-24 01:50:00,76.537,76.54,76.535,76.538,113420000.0
2008-04-24 01:51:00,76.544,76.544,76.532,76.532,105640000.0
2008-04-24 01:52:00,76.536,76.536,76.529,76.536,97830000.0
2008-04-24 01:53:00,76.53,76.536,76.529,76.53,116090000.0
2008-04-24 01:54:00,76.533,76.533,76.517,76.524,119150000.0
2008-04-24 01:55:00,76.518,76.526,76.518,76.526,65260000.0
2008-04-24 01:56:00,76.519,76.523,76.514,76.514,132020000.0
2008-04-24 01:57:00,76.534,76.534,76.514,76.514,6750000.0
2008-04-24 02:00:00,76.552,76.552,76.535,76.538,14700000.0
2008-04-24 02:01:00,76.529,76.542,76.521,76.536,81260000.0
2008-04-24 02:02:00,76.531,76.538,76.53,76.537,151030000.0
2008-04-24 02:03:00,76.565,76.565,76.537,76.538,121230000.0
2008-04-24 02:04:00,76.524,76.524,76.513,76.518,73310000.0
2008-04-24 02:05:00,76.509,76.51,76.506,76.508,47290000.0
2008-04-24 02:06:00,76.521,76.521,76.507,76.516,12580000.0
2008-04-24 02:07:00,76.527,76.534,76.522,76.526,74460000.0
2008-04-24 02:08:00,76.517,76.521,76.515,76.52,144500000.0
2008-04-24 02:09:00,76.549,76.552,76.547,76.547,118420000.0
2008-04-24 02:10:00,76.523,76.526,76.511,76.511,75940000.0
2008-04-24 02:11:00,76.497,76.497,76.49,76.497,44280000.0
2008-04-24 02:12:00,76.524,76.524,76.493,76.493,7320000.0
2008-04-24 02:13:00,76.491,76.491,76.48,76.48,8640000.0
2008-04-24 02:14:00,76.496,76.496,76.489,76.49,50530000.0
2008-04-24 02:15:00,76.512,76.512,76.487,76.49,17130000.0
2008-04-24 02:16:00,76.475,76.477,76.471,76.473,83050000.0
2008-04-24 02:17:00,76.46,76.487,76.46,76.487,138120000.0
2008-04-24 02:18:00,76.509,76.512,76.507,76.507,108950000.0
2008-04-24 02:20:00,76.5,76.508,76.5,76.5,47230000.0
2008-04-24 02:21:00,76.511,76.523,76.505,76.505,12790000.0
2008-04-24 02:22:00,76.475,76.484,76.474,76.484,12960000.0
2008-04-24 02:23:00,76.479,76.485,76.479,76.479,130870000.0
2008-04-24 02:24:00,76.501,76.501,76.483,76.489,120810000.0
2008-04-24 02:25:00,76.496,76.5,76.496,76.5,69970000.0
2008-04-24 02:26:00,76.506,76.515,76.504,76.509,146260000.0
2008-04-24 02:27:00,76.534,76.534,76.511,76.511,108780000.0
2008-04-24 02:28:00,76.515,76.518,76.513,76.518,79010000.0
2008-04-24 02:30:00,76.546,76.546,76.539,76.539,6240000.0
2008-04-24 02:31:00,76.517,76.525,76.516,76.516,84690000.0
2008-04-24 02:33:00,76.536,76.536,76.507,76.507,10140000.0
2008-04-24 02:34:00,76.496,76.507,76.493,76.499,79110000.0
2008-04-24 02:35:00,76.492,76.5,76.49,76.497,52050000.0
2008-04-24 02:36:00,76.508,76.508,76.507,76.507,4130000.0
2008-04-24 02:37:00,76.487,76.496,76.487,76.489,81010000.0
2008-04-24 02:38:00,76.497,76.497,76.481,76.481,48010000.0
2008-04-24 02:39:00,76.491,76.491,76.475,76.477,9950000.0
2008-04-24 02:40:00,76.485,76.485,76.463,76.467,16750000.0
2008-04-24 02:41:00,76.458,76.465,76.452,76.46,148420000.0
2008-04-24 02:42:00,76.487,76.487,76.464,76.469,127620000.0
2008-04-24 02:43:00,76.458,76.475,76.458,76.475,78100000.0
2008-04-24 02:44:00,76.488,76.488,76.479,76.48,47510000.0
2008-04-24 02:45:00,76.495,76.495,76.467,76.467,11830000.0
2008-04-24 02:46:00,76.463,76.472,76.463,76.468,14090000.0
2008-04-24 02:47:00,76.476,76.487,76.471,76.487,75110000.0
2008-04-24 02:48:00,76.505,76.505,76.475,76.488,46060000.0
2008-04-24 02:49:00,76.481,76.485,76.476,76.477,20860000.0
2008-04-24 02:50:00,76.466,76.473,76.463,76.463,153260000.0
2008-04-24 02:51:00,76.475,76.475,76.448,76.449,119000000.0
2008-04-24 02:52:00,76.438,76.455,76.438,76.455,80210000.0
2008-04-24 02:53:00,76.466,76.466,76.459,76.459,52020000.0
2008-04-24 02:54:00,76.471,76.471,76.448,76.448,7320000.0
2008-04-24 02:55:00,76.442,76.446,76.433,76.434,21210000.0
2008-04-24 02:56:00,76.441,76.455,76.432,76.455,49850000.0
2008-04-24 02:57:00,76.46,76.46,76.434,76.439,12400000.0
2008-04-24 02:58:00,76.456,76.461,76.456,76.459,76660000.0
2008-04-24 02:59:00,76.452,76.457,76.451,76.456,46870000.0
2008-04-24 03:00:00,76.471,76.471,76.458,76.459,14490000.0
2008-04-24 03:01:00,76.439,76.45,76.417,76.427,125750000.0
2008-04-24 03:02:00,76.42,76.442,76.414,76.421,75410000.0
2008-04-24 03:03:00,76.436,76.443,76.418,76.443,48330000.0
2008-04-24 03:04:00,76.42,76.426,76.42,76.426,9010000.0
2008-04-24 03:05:00,76.426,76.453,76.426,76.438,57730000.0
2008-04-24 03:06:00,76.454,76.462,76.445,76.462,14460000.0
2008-04-24 03:07:00,76.438,76.447,76.438,76.446,88920000.0
2008-04-24 03:08:00,76.461,76.498,76.461,76.471,154850000.0
2008-04-24 03:09:00,76.494,76.494,76.454,76.462,127090000.0
2008-04-24 03:10:00,76.454,76.489,76.454,76.467,77970000.0
2008-04-24 03:11:00,76.466,76.494,76.466,76.494,51700000.0
2008-04-24 03:12:00,76.479,76.479,76.458,76.466,11460000.0
2008-04-24 03:13:00,76.479,76.49,76.46,76.47,126320000.0
2008-04-24 03:14:00,76.451,76.459,76.441,76.441,85890000.0
2008-04-24 03:15:00,76.466,76.473,76.447,76.456,59930000.0
2008-04-24 03:16:00,76.467,76.479,76.453,76.455,15950000.0
2008-04-24 03:17:00,76.474,76.485,76.474,76.479,46950000.0
2008-04-24 03:18:00,76.476,76.476,76.471,76.471,3750000.0
2008-04-24 03:19:00,76.466,76.469,76.463,76.469,13890000.0
2008-04-24 03:21:00,76.486,76.486,76.485,76.485,2820000.0
2008-04-24 03:22:00,76.485,76.485,76.479,76.479,6770000.0
2008-04-24 03:23:00,76.483,76.483,76.453,76.471,128150000.0
2008-04-24 03:24:00,76.479,76.481,76.476,76.479,115000000.0
2008-04-24 03:25:00,76.431,76.453,76.431,76.439,99990000.0
2008-04-24 03:26:00,76.456,76.488,76.442,76.472,131000000.0
2008-04-24 03:27:00,76.47,76.494,76.47,76.494,128510000.0
2008-04-24 03:28:00,76.487,76.507,76.483,76.502,73690000.0
2008-04-24 03:29:00,76.502,76.54,76.498,76.519,145940000.0
2008-04-24 03:30:00,76.539,76.552,76.526,76.532,108740000.0
2008-04-24 03:31:00,76.536,76.552,76.535,76.541,70320000.0
2008-04-24 03:32:00,76.556,76.556,76.541,76.541,49800000.0
2008-04-24 03:33:00,76.549,76.549,76.527,76.528,11270000.0
2008-04-24 03:34:00,76.524,76.544,76.511,76.544,68030000.0
2008-04-24 03:35:00,76.547,76.579,76.527,76.541,53710000.0
2008-04-24 03:36:00,76.566,76.566,76.536,76.54,8840000.0
2008-04-24 03:37:00,76.529,76.544,76.529,76.539,77980000.0
2008-04-24 03:38:00,76.552,76.581,76.545,76.581,42570000.0
2008-04-24 03:39:00,76.576,76.576,76.559,76.559,7130000.0
2008-04-24 03:40:00,76.558,76.558,76.55,76.55,3000000.0
2008-04-24 03:41:00,76.529,76.546,76.529,76.539,73870000.0
2008-04-24 03:42:00,76.531,76.556,76.521,76.521,52380000.0
2008-04-24 03:43:00,76.546,76.546,76.522,76.522,7130000.0
2008-04-24 03:44:00,76.536,76.536,76.504,76.509,50130000.0
2008-04-24 03:45:00,76.536,76.536,76.509,76.509,14120000.0
2008-04-24 03:46:00,76.513,76.513,76.499,76.499,4510000.0
2008-04-24 03:47:00,76.518,76.522,76.504,76.515,54260000.0
2008-04-24 03:48:00,76.538,76.538,76.518,76.518,11640000.0
2008-04-24 03:50:00,76.513,76.523,76.513,76.518,118460000.0
2008-04-24 03:51:00,76.524,76.552,76.499,76.552,120310000.0
2008-04-24 03:52:00,76.55,76.58,76.546,76.566,74500000.0
2008-04-24 03:53:00,76.577,76.59,76.563,76.563,142370000.0
2008-04-24 03:54:00,76.596,76.596,76.567,76.595,113520000.0
2008-04-24 03:55:00,76.59,76.611,76.586,76.601,73410000.0
2008-04-24 03:56:00,76.571,76.588,76.571,76.588,44610000.0
2008-04-24 03:57:00,76.59,76.59,76.578,76.584,10890000.0
2008-04-24 03:58:00,76.573,76.613,76.573,76.595,104620000.0
2008-04-24 03:59:00,76.583,76.609,76.583,76.598,133090000.0
2008-04-24 04:00:00,76.601,76.601,76.576,76.586,124730000.0
2008-04-24 04:01:00,76.577,76.589,76.567,76.57,70880000.0
2008-04-24 04:02:00,76.579,76.593,76.563,76.563,135520000.0
2008-04-24 04:03:00,76.575,76.575,76.558,76.558,104750000.0
2008-04-24 04:04:00,76.565,76.575,76.565,76.575,74520000.0
2008-04-24 04:06:00,76.581,76.585,76.581,76.585,3190000.0
2008-04-24 04:07:00,76.574,76.578,76.563,76.568,141240000.0
2008-04-24 04:08:00,76.571,76.574,76.561,76.561,75540000.0
2008-04-24 04:09:00,76.567,76.574,76.554,76.56,152980000.0
2008-04-24 04:10:00,76.567,76.567,76.55,76.557,123240000.0
2008-04-24 04:11:00,76.583,76.586,76.564,76.577,79570000.0
2008-04-24 04:12:00,76.584,76.584,76.548,76.552,50180000.0
2008-04-24 04:13:00,76.563,76.567,76.533,76.533,12580000.0
2008-04-24 04:14:00,76.535,76.55,76.529,76.53,85140000.0
2008-04-24 04:15:00,76.564,76.564,76.526,76.528,46200000.0
2008-04-24 04:16:00,76.536,76.566,76.536,76.543,19730000.0
2008-04-24 04:17:00,76.55,76.575,76.55,76.575,79870000.0
2008-04-24 04:18:00,76.56,76.572,76.546,76.572,58280000.0
2008-04-24 04:20:00,76.547,76.558,76.536,76.544,150100000.0
2008-04-24 04:21:00,76.553,76.553,76.506,76.526,102050000.0
2008-04-24 04:22:00,76.513,76.516,76.505,76.516,76870000.0
2008-04-24 04:23:00,76.511,76.533,76.503,76.533,50900000.0
2008-04-24 04:24:00,76.539,76.54,76.515,76.526,24780000.0
2008-04-24 04:25:00,76.534,76.541,76.521,76.521,74430000.0
2008-04-24 04:26:00,76.529,76.551,76.529,76.546,144800000.0
2008-04-24 04:27:00,76.557,76.557,76.537,76.539,102110000.0
2008-04-24 04:28:00,76.527,76.552,76.527,76.552,71120000.0
2008-04-24 04:29:00,76.532,76.554,76.532,76.547,49920000.0
2008-04-24 04:30:00,76.569,76.569,76.548,76.548,7320000.0
2008-04-24 04:31:00,76.545,76.547,76.542,76.547,13600000.0
2008-04-24 04:32:00,76.537,76.545,76.532,76.545,90910000.0
2008-04-24 04:33:00,76.574,76.576,76.544,76.576,141780000.0
2008-04-24 04:34:00,76.57,76.584,76.566,76.57,111750000.0
2008-04-24 04:35:00,76.573,76.576,76.563,76.563,81790000.0
2008-04-24 04:36:00,76.58,76.594,76.574,76.588,50240000.0
2008-04-24 04:37:00,76.601,76.609,76.575,76.575,11270000.0
2008-04-24 04:38:00,76.576,76.583,76.564,76.571,67290000.0
2008-04-24 04:39:00,76.587,76.592,76.567,76.577,47370000.0
2008-04-24 04:40:00,76.596,76.604,76.589,76.594,12950000.0
2008-04-24 04:41:00,76.598,76.614,76.584,76.606,78960000.0
2008-04-24 04:42:00,76.624,76.624,76.601,76.601,50740000.0
2008-04-24 04:43:00,76.612,76.622,76.602,76.602,14280000.0
2008-04-24 04:44:00,76.616,76.632,76.606,76.618,120100000.0
2008-04-24 04:45:00,76.618,76.635,76.612,76.612,120180000.0
2008-04-24 04:46:00,76.624,76.624,76.602,76.602,103150000.0
2008-04-24 04:47:00,76.59,76.595,76.588,76.595,142440000.0
2008-04-24 04:48:00,76.602,76.602,76.587,76.59,129340000.0
2008-04-24 04:49:00,76.577,76.595,76.577,76.581,74390000.0
2008-04-24 04:50:00,76.57,76.585,76.57,76.57,146340000.0
2008-04-24 04:51:00,76.605,76.605,76.575,76.579,112310000.0
2008-04-24 04:53:00,76.569,76.57,76.566,76.568,46460000.0
2008-04-24 04:54:00,76.577,76.577,76.57,76.57,3760000.0
2008-04-24 04:55:00,76.567,76.586,76.563,76.578,21830000.0
2008-04-24 04:56:00,76.568,76.58,76.554,76.554,142520000.0
2008-04-24 04:57:00,76.568,76.583,76.555,76.583,108480000.0
2008-04-24 04:58:00,76.558,76.574,76.558,76.561,78860000.0
2008-04-24 05:00:00,76.587,76.587,76.54,76.54,8070000.0
2008-04-24 05:01:00,76.546,76.55,76.54,76.546,95930000.0
2008-04-24 05:02:00,76.556,76.556,76.549,76.549,126860000.0
2008-04-24 05:03:00,76.574,76.574,76.554,76.56,127290000.0
2008-04-24 05:04:00,76.547,76.556,76.547,76.556,71820000.0
2008-04-24 05:05:00,76.546,76.578,76.546,76.567,149860000.0
2008-04-24 05:06:00,76.587,76.587,76.56,76.575,110120000.0
2008-04-24 05:07:00,76.566,76.583,76.566,76.578,72230000.0
2008-04-24 05:08:00,76.567,76.581,76.561,76.568,41140000.0
2008-04-24 05:09:00,76.588,76.588,76.572,76.583,9210000.0
2008-04-24 05:12:00,76.589,76.591,76.585,76.591,154260000.0
2008-04-24 05:13:00,76.584,76.595,76.579,76.579,111210000.0
2008-04-24 05:14:00,76.594,76.594,76.584,76.584,75210000.0
2008-04-24 05:15:00,76.605,76.605,76.582,76.582,53410000.0
2008-04-24 05:16:00,76.587,76.587,76.581,76.586,9960000.0
2008-04-24 05:17:00,76.57,76.595,76.57,76.595,144690000.0
2008-04-24 05:18:00,76.596,76.601,76.575,76.581,111780000.0
2008-04-24 05:19:00,76.583,76.585,76.572,76.572,68380000.0
2008-04-24 05:20:00,76.582,76.595,76.582,76.595,49890000.0
2008-04-24 05:21:00,76.597,76.597,76.593,76.593,4880000.0
2008-04-24 05:22:00,76.591,76.592,76.566,76.583,126780000.0
2008-04-24 05:23:00,76.576,76.585,76.564,76.585,79940000.0
2008-04-24 05:24:00,76.593,76.595,76.584,76.585,146630000.0
2008-04-24 05:25:00,76.599,76.6,76.578,76.58,112800000.0
2008-04-24 05:26:00,76.569,76.594,76.569,76.587,71040000.0
2008-04-24 05:27:00,76.607,76.607,76.581,76.581,52020000.0
2008-04-24 05:28:00,76.583,76.583,76.573,76.573,7130000.0
2008-04-24 05:29:00,76.577,76.577,76.57,76.577,79380000.0
2008-04-24 05:30:00,76.601,76.601,76.578,76.597,116330000.0
2008-04-24 05:31:00,76.572,76.592,76.572,76.587,108000000.0
2008-04-24 05:32:00,76.586,76.596,76.58,76.58,99390000.0
2008-04-24 05:33:00,76.592,76.592,76.569,76.569,126530000.0
2008-04-24 05:36:00,76.593,76.596,76.572,76.596,159820000.0
2008-04-24 05:37:00,76.595,76.614,76.594,76.594,127110000.0
2008-04-24 05:38:00,76.598,76.623,76.597,76.623,80930000.0
2008-04-24 05:39:00,76.626,76.627,76.59,76.618,44930000.0
2008-04-24 05:40:00,76.602,76.605,76.593,76.596,23650000.0
2008-04-24 05:41:00,76.606,76.634,76.604,76.634,77060000.0
2008-04-24 05:42:00,76.643,76.643,76.619,76.622,43810000.0
2008-04-24 05:43:00,76.634,76.637,76.619,76.621,16970000.0
2008-04-24 05:44:00,76.626,76.644,76.624,76.624,88460000.0
2008-04-24 05:45:00,76.651,76.651,76.626,76.646,48960000.0
2008-04-24 05:46:00,76.659,76.659,76.646,76.646,7740000.0
2008-04-24 05:47:00,76.648,76.664,76.648,76.652,79480000.0
2008-04-24 05:48:00,76.652,76.665,76.641,76.649,55820000.0
2008-04-24 05:49:00,76.64,76.647,76.64,76.647,7700000.0
2008-04-24 05:51:00,76.654,76.674,76.654,76.674,45510000.0
2008-04-24 05:52:00,76.671,76.671,76.657,76.659,14880000.0
2008-04-24 05:53:00,76.652,76.664,76.652,76.656,40410000.0
2008-04-24 05:54:00,76.683,76.683,76.653,76.653,79090000.0
2008-04-24 05:55:00,76.667,76.669,76.66,76.669,92770000.0
2008-04-24 05:56:00,76.662,76.667,76.662,76.666,92670000.0
2008-04-24 05:57:00,76.689,76.689,76.654,76.67,79430000.0
2008-04-24 05:59:00,76.658,76.663,76.65,76.65,89120000.0
2008-04-24 06:00:00,76.677,76.677,76.651,76.661,62250000.0
2008-04-24 06:01:00,76.672,76.682,76.666,76.678,53490000.0
2008-04-24 06:03:00,76.682,76.682,76.654,76.67,37580000.0
2008-04-24 06:04:00,76.657,76.674,76.653,76.653,59120000.0
2008-04-24 06:05:00,76.655,76.656,76.649,76.654,96660000.0
2008-04-24 06:06:00,76.678,76.679,76.677,76.677,70370000.0
2008-04-24 06:07:00,76.648,76.65,76.647,76.648,120390000.0
2008-04-24 06:08:00,76.642,76.664,76.642,76.664,78290000.0
2008-04-24 06:09:00,76.659,76.671,76.654,76.665,111530000.0
2008-04-24 06:10:00,76.661,76.671,76.654,76.666,102520000.0
2008-04-24 06:11:00,76.656,76.656,76.639,76.639,101460000.0
2008-04-24 06:12:00,76.665,76.665,76.633,76.633,122060000.0
2008-04-24 06:13:00,76.633,76.637,76.629,76.63,134380000.0
2008-04-24 06:14:00,76.618,76.635,76.613,76.635,74020000.0
2008-04-24 06:15:00,76.644,76.644,76.606,76.623,138270000.0
2008-04-24 06:16:00,76.61,76.616,76.6,76.6,105270000.0
2008-04-24 06:17:00,76.601,76.606,76.593,76.606,70490000.0
2008-04-24 06:18:00,76.622,76.636,76.622,76.623,44780000.0
2008-04-24 06:19:00,76.63,76.637,76.616,76.616,10220000.0
2008-04-24 06:20:00,76.619,76.624,76.613,76.624,44390000.0
2008-04-24 06:21:00,76.627,76.627,76.607,76.607,3950000.0
2008-04-24 06:22:00,76.616,76.645,76.616,76.62,62430000.0
2008-04-24 06:23:00,76.641,76.647,76.639,76.639,90550000.0
2008-04-24 06:24:00,76.665,76.665,76.64,76.64,73630000.0
2008-04-24 06:25:00,76.648,76.65,76.647,76.648,112790000.0
2008-04-24 06:26:00,76.635,76.641,76.612,76.612,71950000.0
2008-04-24 06:27:00,76.651,76.651,76.615,76.62,118420000.0
2008-04-24 06:28:00,76.608,76.61,76.606,76.609,111230000.0
2008-04-24 06:29:00,76.62,76.64,76.617,76.64,89970000.0
2008-04-24 06:30:00,76.665,76.665,76.643,76.643,123300000.0
2008-04-24 06:31:00,76.643,76.649,76.639,76.639,124750000.0
2008-04-24 06:32:00,76.647,76.65,76.646,76.646,74750000.0
2008-04-24 06:33:00,76.628,76.64,76.615,76.624,149230000.0
2008-04-24 06:34:00,76.65,76.668,76.636,76.665,98990000.0
2008-04-24 06:35:00,76.674,76.676,76.657,76.676,76480000.0
2008-04-24 06:36:00,76.674,76.674,76.65,76.666,49780000.0
2008-04-24 06:37:00,76.636,76.636,76.636,76.636,4690000.0
2008-04-24 06:38:00,76.652,76.675,76.652,76.675,74530000.0
2008-04-24 06:39:00,76.673,76.673,76.651,76.651,45000000.0
2008-04-24 06:40:00,76.647,76.657,76.647,76.657,2820000.0
2008-04-24 06:41:00,76.661,76.667,76.66,76.667,141450000.0
2008-04-24 06:42:00,76.66,76.673,76.649,76.649,109380000.0
2008-04-24 06:43:00,76.653,76.657,76.642,76.642,72090000.0
2008-04-24 06:44:00,76.669,76.67,76.665,76.668,43160000.0
2008-04-24 06:45:00,76.69,76.69,76.653,76.656,10450000.0
2008-04-24 06:46:00,76.657,76.661,76.657,76.661,2640000.0
2008-04-24 06:47:00,76.664,76.681,76.664,76.675,43580000.0
2008-04-24 06:48:00,76.687,76.687,76.667,76.667,5110000.0
2008-04-24 06:51:00,76.685,76.685,76.656,76.66,57180000.0
2008-04-24 06:52:00,76.652,76.659,76.651,76.655,92690000.0
2008-04-24 06:54:00,76.683,76.683,76.654,76.66,53450000.0
2008-04-24 06:55:00,76.647,76.665,76.647,76.665,40100000.0
2008-04-24 06:56:00,76.682,76.682,76.664,76.676,34710000.0
2008-04-24 06:57:00,76.712,76.712,76.667,76.679,51700000.0
2008-04-24 06:58:00,76.689,76.712,76.68,76.68,88390000.0
2008-04-24 06:59:00,76.69,76.696,76.689,76.689,68210000.0
2008-04-24 07:00:00,76.734,76.734,76.693,76.693,122120000.0
2008-04-24 07:01:00,76.678,76.685,76.675,76.684,70390000.0
2008-04-24 07:03:00,76.729,76.73,76.726,76.728,104790000.0
2008-04-24 07:04:00,76.696,76.697,76.689,76.689,96070000.0
2008-04-24 07:05:00,76.701,76.71,76.693,76.708,119240000.0
2008-04-24 07:06:00,76.71,76.71,76.665,76.679,122860000.0
2008-04-24 07:07:00,76.654,76.682,76.654,76.677,69290000.0
2008-04-24 07:08:00,76.671,76.679,76.67,76.679,143340000.0
2008-04-24 07:09:00,76.704,76.704,76.675,76.679,114020000.0
2008-04-24 07:10:00,76.67,76.703,76.666,76.679,63330000.0
2008-04-24 07:11:00,76.671,76.696,76.668,76.681,46030000.0
2008-04-24 07:12:00,76.703,76.703,76.666,76.669,10180000.0
2008-04-24 07:13:00,76.676,76.691,76.665,76.677,72300000.0
2008-04-24 07:14:00,76.668,76.684,76.653,76.653,114040000.0
2008-04-24 07:15:00,76.674,76.674,76.651,76.661,116800000.0
2008-04-24 07:16:00,76.65,76.656,76.65,76.656,101790000.0
2008-04-24 07:17:00,76.65,76.656,76.649,76.655,120000000.0
2008-04-24 07:18:00,76.663,76.664,76.645,76.664,118430000.0
2008-04-24 07:19:00,76.644,76.648,76.64,76.646,68410000.0
2008-04-24 07:20:00,76.64,76.647,76.64,76.643,134090000.0
2008-04-24 07:21:00,76.656,76.662,76.632,76.662,107050000.0
2008-04-24 07:22:00,76.654,76.676,76.647,76.676,71380000.0
2008-04-24 07:23:00,76.653,76.67,76.641,76.659,44130000.0
2008-04-24 07:24:00,76.671,76.681,76.654,76.654,10600000.0
2008-04-24 07:25:00,76.656,76.656,76.649,76.649,68160000.0
2008-04-24 07:26:00,76.641,76.663,76.641,76.663,85180000.0
2008-04-24 07:27:00,76.665,76.672,76.65,76.65,76950000.0
2008-04-24 07:28:00,76.657,76.661,76.644,76.655,35910000.0
2008-04-24 07:30:00,76.699,76.699,76.646,76.662,88620000.0
2008-04-24 07:31:00,76.642,76.67,76.642,76.661,96750000.0
2008-04-24 07:32:00,76.652,76.67,76.643,76.643,92010000.0
2008-04-24 07:33:00,76.674,76.674,76.641,76.666,53330000.0
2008-04-24 07:34:00,76.652,76.665,76.636,76.648,92470000.0
2008-04-24 07:36:00,76.664,76.664,76.638,76.663,52800000.0
2008-04-24 07:37:00,76.637,76.639,76.637,76.638,40310000.0
2008-04-24 07:38:00,76.651,76.671,76.646,76.666,38810000.0
2008-04-24 07:39:00,76.684,76.684,76.646,76.651,55400000.0
2008-04-24 07:40:00,76.659,76.673,76.646,76.673,92160000.0
2008-04-24 07:41:00,76.649,76.673,76.64,76.64,68210000.0
2008-04-24 07:42:00,76.658,76.673,76.648,76.673,109740000.0
2008-04-24 07:43:00,76.651,76.673,76.651,76.672,69200000.0
2008-04-24 07:44:00,76.651,76.669,76.641,76.641,113420000.0
2008-04-24 07:45:00,76.683,76.683,76.646,76.666,106610000.0
2008-04-24 07:46:00,76.662,76.683,76.662,76.683,93200000.0
2008-04-24 07:47:00,76.68,76.686,76.679,76.686,116700000.0
2008-04-24 07:48:00,76.7,76.7,76.658,76.677,116200000.0
2008-04-24 07:49:00,76.668,76.681,76.665,76.667,70150000.0
2008-04-24 07:50:00,76.684,76.702,76.684,76.697,139590000.0
2008-04-24 07:51:00,76.704,76.704,76.674,76.687,107310000.0
2008-04-24 07:52:00,76.695,76.699,76.691,76.691,70870000.0
2008-04-24 07:53:00,76.684,76.708,76.684,76.706,44710000.0
2008-04-24 07:54:00,76.71,76.71,76.699,76.706,10370000.0
2008-04-24 07:55:00,76.717,76.725,76.714,76.724,77170000.0
2008-04-24 07:56:00,76.697,76.711,76.683,76.683,114530000.0
2008-04-24 07:57:00,76.688,76.703,76.665,76.682,112450000.0
2008-04-24 07:58:00,76.691,76.691,76.662,76.687,94040000.0
2008-04-24 07:59:00,76.679,76.692,76.671,76.679,123710000.0
2008-04-24 08:00:00,76.68,76.68,76.638,76.662,118510000.0
2008-04-24 08:01:00,76.637,76.655,76.637,76.646,74290000.0
2008-04-24 08:02:00,76.672,76.672,76.641,76.641,131900000.0
2008-04-24 08:03:00,76.661,76.662,76.636,76.655,116550000.0
2008-04-24 08:04:00,76.639,76.656,76.639,76.656,67770000.0
2008-04-24 08:05:00,76.665,76.665,76.644,76.658,45720000.0
2008-04-24 08:06:00,76.647,76.647,76.6,76.622,16150000.0
2008-04-24 08:07:00,76.638,76.653,76.636,76.646,78670000.0
2008-04-24 08:08:00,76.612,76.642,76.612,76.613,45050000.0
2008-04-24 08:09:00,76.647,76.66,76.624,76.649,18400000.0
2008-04-24 08:10:00,76.657,76.67,76.64,76.649,107190000.0
2008-04-24 08:11:00,76.654,76.671,76.642,76.651,68580000.0
2008-04-24 08:12:00,76.676,76.676,76.644,76.644,43060000.0
2008-04-24 08:13:00,76.648,76.67,76.644,76.67,9770000.0
2008-04-24 08:14:00,76.64,76.663,76.64,76.663,144430000.0
2008-04-24 08:15:00,76.668,76.682,76.644,76.66,109620000.0
2008-04-24 08:16:00,76.676,76.704,76.665,76.687,70640000.0
2008-04-24 08:17:00,76.68,76.69,76.677,76.688,38740000.0
2008-04-24 08:18:00,76.679,76.679,76.657,76.657,5300000.0
2008-04-24 08:19:00,76.681,76.702,76.676,76.702,13040000.0
2008-04-24 08:20:00,76.689,76.703,76.672,76.672,97360000.0
2008-04-24 08:21:00,76.697,76.697,76.647,76.682,65470000.0
2008-04-24 08:22:00,76.673,76.708,76.668,76.688,58330000.0
2008-04-24 08:23:00,76.679,76.709,76.672,76.672,40980000.0
2008-04-24 08:24:00,76.695,76.705,76.673,76.705,38590000.0
2008-04-24 08:25:00,76.669,76.683,76.656,76.683,53990000.0
2008-04-24 08:26:00,76.651,76.691,76.636,76.68,96120000.0
2008-04-24 08:27:00,76.681,76.681,76.653,76.653,69470000.0
2008-04-24 08:28:00,76.658,76.682,76.651,76.651,112840000.0
2008-04-24 08:29:00,76.641,76.669,76.641,76.658,69610000.0
2008-04-24 08:30:00,76.686,76.686,76.645,76.645,115770000.0
2008-04-24 08:31:00,76.648,76.667,76.634,76.642,102830000.0
2008-04-24 08:32:00,76.657,76.66,76.619,76.636,100030000.0
2008-04-24 08:33:00,76.653,76.657,76.628,76.633,115110000.0
2008-04-24 08:34:00,76.638,76.643,76.62,76.62,132380000.0
2008-04-24 08:35:00,76.624,76.639,76.607,76.623,73740000.0
2008-04-24 08:36:00,76.634,76.634,76.613,76.62,133760000.0
2008-04-24 08:37:00,76.618,76.663,76.618,76.663,101580000.0
2008-04-24 08:38:00,76.65,76.68,76.649,76.659,68020000.0
2008-04-24 08:39:00,76.669,76.669,76.619,76.64,43550000.0
2008-04-24 08:40:00,76.625,76.632,76.604,76.619,19190000.0
2008-04-24 08:41:00,76.637,76.645,76.616,76.624,131700000.0
2008-04-24 08:42:00,76.644,76.644,76.611,76.627,115730000.0
2008-04-24 08:43:00,76.651,76.659,76.604,76.604,68630000.0
2008-04-24 08:44:00,76.618,76.635,76.606,76.61,48670000.0
2008-04-24 08:45:00,76.621,76.635,76.613,76.635,10190000.0
2008-04-24 08:46:00,76.653,76.706,76.653,76.698,94040000.0
2008-04-24 08:47:00,76.698,76.712,76.679,76.688,69820000.0
2008-04-24 08:48:00,76.711,76.711,76.664,76.666,124010000.0
2008-04-24 08:49:00,76.653,76.697,76.651,76.684,72740000.0
2008-04-24 08:50:00,76.685,76.685,76.656,76.67,109140000.0
2008-04-24 08:51:00,76.684,76.684,76.642,76.642,109930000.0
2008-04-24 08:52:00,76.646,76.658,76.624,76.652,99640000.0
2008-04-24 08:53:00,76.619,76.635,76.608,76.61,115910000.0
2008-04-24 08:54:00,76.629,76.636,76.609,76.612,121600000.0
2008-04-24 08:55:00,76.616,76.633,76.592,76.592,69760000.0
2008-04-24 08:56:00,76.596,76.608,76.569,76.574,140180000.0
2008-04-24 08:57:00,76.583,76.613,76.576,76.599,111630000.0
2008-04-24 08:58:00,76.588,76.613,76.583,76.599,65110000.0
2008-04-24 08:59:00,76.591,76.631,76.572,76.631,42930000.0
2008-04-24 09:00:00,76.61,76.619,76.602,76.605,16220000.0
2008-04-24 09:01:00,76.616,76.626,76.599,76.611,16720000.0
2008-04-24 09:02:00,76.617,76.634,76.607,76.634,48010000.0
2008-04-24 09:03:00,76.631,76.639,76.621,76.621,13530000.0
2008-04-24 09:04:00,76.619,76.638,76.619,76.638,5630000.0
2008-04-24 09:05:00,76.635,76.635,76.611,76.632,94400000.0
2008-04-24 09:06:00,76.631,76.631,76.615,76.618,36610000.0
2008-04-24 09:07:00,76.635,76.643,76.615,76.626,42320000.0
2008-04-24 09:08:00,76.623,76.627,76.598,76.598,11680000.0
2008-04-24 09:09:00,76.6,76.613,76.59,76.591,65730000.0
2008-04-24 09:10:00,76.604,76.632,76.597,76.601,59360000.0
2008-04-24 09:11:00,76.615,76.615,76.595,76.601,86770000.0
2008-04-24 09:12:00,76.615,76.615,76.584,76.584,164770000.0
2008-04-24 09:13:00,76.586,76.611,76.576,76.59,52550000.0
2008-04-24 09:14:00,76.583,76.608,76.583,76.585,127040000.0
2008-04-24 09:15:00,76.602,76.602,76.586,76.589,116840000.0
2008-04-24 09:16:00,76.585,76.609,76.585,76.593,88890000.0
2008-04-24 09:17:00,76.599,76.599,76.557,76.585,81690000.0
2008-04-24 09:18:00,76.585,76.595,76.566,76.571,46080000.0
2008-04-24 09:19:00,76.557,76.567,76.537,76.555,28050000.0
2008-04-24 09:20:00,76.571,76.605,76.568,76.605,63140000.0
2008-04-24 09:21:00,76.603,76.603,76.576,76.576,25400000.0
2008-04-24 09:22:00,76.588,76.602,76.567,76.596,32340000.0
2008-04-24 09:24:00,76.59,76.59,76.556,76.568,74660000.0
2008-04-24 09:25:00,76.536,76.552,76.524,76.531,103300000.0
2008-04-24 09:26:00,76.54,76.567,76.538,76.548,79340000.0
2008-04-24 09:27:00,76.565,76.586,76.541,76.586,70200000.0
2008-04-24 09:28:00,76.562,76.575,76.562,76.575,77640000.0
2008-04-24 09:29:00,76.57,76.595,76.57,76.595,138800000.0
2008-04-24 09:30:00,76.605,76.605,76.573,76.59,137530000.0
2008-04-24 09:31:00,76.589,76.614,76.583,76.594,129170000.0
2008-04-24 09:32:00,76.59,76.607,76.584,76.591,120270000.0
2008-04-24 09:33:00,76.613,76.613,76.573,76.573,52350000.0
2008-04-24 09:34:00,76.575,76.577,76.563,76.577,90920000.0
2008-04-24 09:35:00,76.551,76.584,76.549,76.584,86070000.0
2008-04-24 09:36:00,76.613,76.613,76.567,76.567,73490000.0
2008-04-24 09:37:00,76.573,76.607,76.572,76.588,76290000.0
2008-04-24 09:38:00,76.603,76.603,76.575,76.58,64410000.0
2008-04-24 09:39:00,76.593,76.614,76.587,76.601,58460000.0
2008-04-24 09:40:00,76.59,76.609,76.583,76.607,54720000.0
2008-04-24 09:41:00,76.595,76.605,76.554,76.554,112770000.0
2008-04-24 09:42:00,76.571,76.579,76.559,76.559,90950000.0
2008-04-24 09:43:00,76.565,76.575,76.546,76.575,111840000.0
2008-04-24 09:44:00,76.55,76.574,76.547,76.574,79520000.0
2008-04-24 09:45:00,76.564,76.564,76.552,76.558,73110000.0
2008-04-24 09:46:00,76.566,76.571,76.546,76.556,63230000.0
2008-04-24 09:47:00,76.55,76.576,76.55,76.551,64440000.0
2008-04-24 09:48:00,76.563,76.565,76.552,76.552,46020000.0
2008-04-24 09:49:00,76.554,76.556,76.526,76.555,89330000.0
2008-04-24 09:50:00,76.521,76.559,76.514,76.559,70430000.0
2008-04-24 09:51:00,76.574,76.574,76.548,76.563,75430000.0
2008-04-24 09:52:00,76.578,76.589,76.557,76.567,64510000.0
2008-04-24 09:53:00,76.561,76.585,76.556,76.585,76700000.0
2008-04-24 09:54:00,76.586,76.608,76.563,76.563,73670000.0
2008-04-24 09:55:00,76.571,76.576,76.552,76.573,41900000.0
2008-04-24 09:56:00,76.568,76.578,76.556,76.568,74090000.0
2008-04-24 09:57:00,76.588,76.596,76.553,76.553,93250000.0
2008-04-24 09:58:00,76.568,76.57,76.567,76.568,99160000.0
2008-04-24 09:59:00,76.562,76.583,76.562,76.569,83910000.0
2008-04-24 10:00:00,76.602,76.629,76.582,76.593,56530000.0
2008-04-24 10:01:00,76.592,76.617,76.563,76.565,89000000.0
2008-04-24 10:02:00,76.536,76.572,76.5,76.549,65640000.0
2008-04-24 10:03:00,76.576,76.619,76.576,76.599,51580000.0
2008-04-24 10:04:00,76.587,76.613,76.564,76.613,41230000.0
2008-04-24 10:05:00,76.579,76.645,76.57,76.578,38820000.0
2008-04-24 10:06:00,76.578,76.601,76.573,76.588,53900000.0
2008-04-24 10:07:00,76.584,76.639,76.584,76.639,90520000.0
2008-04-24 10:08:00,76.636,76.659,76.617,76.628,65600000.0
2008-04-24 10:09:00,76.633,76.633,76.588,76.6,112540000.0
2008-04-24 10:10:00,76.613,76.639,76.606,76.612,66700000.0
2008-04-24 10:11:00,76.618,76.643,76.616,76.621,112540000.0
2008-04-24 10:12:00,76.635,76.635,76.594,76.594,101330000.0
2008-04-24 10:13:00,76.609,76.627,76.591,76.592,92780000.0
2008-04-24 10:14:00,76.603,76.641,76.587,76.599,107360000.0
2008-04-24 10:15:00,76.601,76.635,76.579,76.617,119770000.0
2008-04-24 10:16:00,76.638,76.657,76.619,76.641,69610000.0
2008-04-24 10:17:00,76.644,76.661,76.611,76.62,126850000.0
2008-04-24 10:18:00,76.654,76.682,76.637,76.647,101220000.0
2008-04-24 10:19:00,76.644,76.701,76.644,76.677,71080000.0
2008-04-24 10:20:00,76.665,76.674,76.595,76.595,42290000.0
2008-04-24 10:21:00,76.61,76.631,76.599,76.631,12970000.0
2008-04-24 10:22:00,76.623,76.623,76.579,76.582,119600000.0
2008-04-24 10:23:00,76.614,76.664,76.581,76.618,64930000.0
2008-04-24 10:24:00,76.63,76.652,76.6,76.65,120830000.0
2008-04-24 10:25:00,76.604,76.642,76.585,76.592,101060000.0
2008-04-24 10:26:00,76.571,76.583,76.536,76.536,69570000.0
2008-04-24 10:27:00,76.548,76.555,76.517,76.543,43400000.0
2008-04-24 10:28:00,76.546,76.553,76.523,76.543,16620000.0
2008-04-24 10:29:00,76.562,76.599,76.554,76.595,90680000.0
2008-04-24 10:30:00,76.618,76.62,76.586,76.598,69760000.0
2008-04-24 10:31:00,76.611,76.643,76.59,76.613,109330000.0
2008-04-24 10:32:00,76.627,76.638,76.598,76.601,70570000.0
2008-04-24 10:33:00,76.619,76.619,76.57,76.608,117150000.0
2008-04-24 10:34:00,76.596,76.617,76.575,76.609,103050000.0
2008-04-24 10:35:00,76.6,76.619,76.587,76.593,90690000.0
2008-04-24 10:36:00,76.61,76.624,76.585,76.611,119520000.0
2008-04-24 10:37:00,76.587,76.587,76.545,76.545,119730000.0
2008-04-24 10:38:00,76.549,76.579,76.548,76.573,66520000.0
2008-04-24 10:39:00,76.57,76.57,76.547,76.561,126070000.0
2008-04-24 10:40:00,76.553,76.588,76.545,76.569,99430000.0
2008-04-24 10:41:00,76.586,76.61,76.575,76.582,67060000.0
2008-04-24 10:42:00,76.594,76.594,76.554,76.568,45180000.0
2008-04-24 10:43:00,76.564,76.578,76.552,76.552,16620000.0
2008-04-24 10:44:00,76.566,76.614,76.566,76.572,81140000.0
2008-04-24 10:45:00,76.596,76.6,76.564,76.572,65930000.0
2008-04-24 10:46:00,76.586,76.595,76.574,76.595,70210000.0
2008-04-24 10:47:00,76.576,76.607,76.576,76.605,90200000.0
2008-04-24 10:48:00,76.638,76.638,76.589,76.604,73870000.0
2008-04-24 10:49:00,76.567,76.581,76.557,76.561,73320000.0
2008-04-24 10:50:00,76.553,76.571,76.543,76.543,83570000.0
2008-04-24 10:51:00,76.566,76.573,76.548,76.573,63570000.0
2008-04-24 10:52:00,76.566,76.577,76.554,76.57,86270000.0
2008-04-24 10:53:00,76.59,76.59,76.554,76.559,66350000.0
2008-04-24 10:54:00,76.583,76.583,76.565,76.577,37400000.0
2008-04-24 10:55:00,76.566,76.578,76.555,76.56,75550000.0
2008-04-24 10:56:00,76.583,76.59,76.563,76.577,60000000.0
2008-04-24 10:57:00,76.597,76.601,76.576,76.58,79260000.0
2008-04-24 10:58:00,76.583,76.606,76.569,76.58,40200000.0
2008-04-24 10:59:00,76.55,76.572,76.541,76.558,76280000.0
2008-04-24 11:00:00,76.575,76.583,76.548,76.571,117600000.0
2008-04-24 11:01:00,76.573,76.586,76.531,76.533,113590000.0
2008-04-24 11:02:00,76.537,76.549,76.492,76.51,49730000.0
2008-04-24 11:03:00,76.53,76.534,76.483,76.483,110490000.0
2008-04-24 11:04:00,76.487,76.487,76.427,76.44,87010000.0
2008-04-24 11:05:00,76.43,76.453,76.424,76.453,91680000.0
2008-04-24 11:06:00,76.463,76.479,76.447,76.474,30650000.0
2008-04-24 11:07:00,76.468,76.475,76.436,76.445,41160000.0
2008-04-24 11:08:00,76.451,76.489,76.446,76.478,43810000.0
2008-04-24 11:09:00,76.493,76.493,76.455,76.455,16380000.0
2008-04-24 11:10:00,76.471,76.482,76.456,76.468,47480000.0
2008-04-24 11:11:00,76.461,76.483,76.458,76.47,40950000.0
2008-04-24 11:12:00,76.471,76.471,76.428,76.438,45780000.0
2008-04-24 11:13:00,76.431,76.45,76.416,76.421,111140000.0
2008-04-24 11:14:00,76.434,76.443,76.415,76.443,63690000.0
2008-04-24 11:15:00,76.452,76.452,76.419,76.429,47250000.0
2008-04-24 11:16:00,76.443,76.453,76.415,76.453,53630000.0
2008-04-24 11:17:00,76.423,76.447,76.403,76.412,41510000.0
2008-04-24 11:18:00,76.417,76.422,76.395,76.401,79150000.0
2008-04-24 11:19:00,76.388,76.402,76.379,76.379,91280000.0
2008-04-24 11:20:00,76.4,76.446,76.39,76.434,103630000.0
2008-04-24 11:21:00,76.438,76.449,76.427,76.447,144900000.0
2008-04-24 11:22:00,76.458,76.458,76.423,76.423,52950000.0
2008-04-24 11:23:00,76.437,76.45,76.424,76.437,48840000.0
2008-04-24 11:24:00,76.434,76.438,76.406,76.417,46700000.0
2008-04-24 11:25:00,76.393,76.432,76.393,76.432,37790000.0
2008-04-24 11:26:00,76.403,76.428,76.403,76.415,44840000.0
2008-04-24 11:27:00,76.428,76.428,76.405,76.423,21860000.0
2008-04-24 11:28:00,76.413,76.43,76.394,76.429,22960000.0
2008-04-24 11:29:00,76.399,76.42,76.392,76.398,69980000.0
2008-04-24 11:30:00,76.423,76.423,76.384,76.391,36260000.0
2008-04-24 11:31:00,76.393,76.393,76.36,76.365,67070000.0
2008-04-24 11:32:00,76.34,76.359,76.336,76.348,32730000.0
2008-04-24 11:33:00,76.363,76.363,76.334,76.334,66460000.0
2008-04-24 11:34:00,76.338,76.34,76.315,76.325,41740000.0
2008-04-24 11:35:00,76.34,76.35,76.333,76.346,79720000.0
2008-04-24 11:36:00,76.356,76.39,76.356,76.368,76430000.0
2008-04-24 11:37:00,76.377,76.39,76.362,76.369,40150000.0
2008-04-24 11:38:00,76.377,76.382,76.371,76.371,39580000.0
2008-04-24 11:39:00,76.392,76.399,76.379,76.379,19000000.0
2008-04-24 11:40:00,76.364,76.375,76.343,76.343,41860000.0
2008-04-24 11:41:00,76.349,76.362,76.336,76.34,82110000.0
2008-04-24 11:42:00,76.371,76.371,76.343,76.351,56870000.0
2008-04-24 11:43:00,76.353,76.353,76.332,76.343,38350000.0
2008-04-24 11:44:00,76.365,76.365,76.343,76.343,89490000.0
2008-04-24 11:45:00,76.358,76.365,76.343,76.343,81700000.0
2008-04-24 11:46:00,76.353,76.382,76.346,76.369,46340000.0
2008-04-24 11:47:00,76.358,76.384,76.358,76.36,39310000.0
2008-04-24 11:48:00,76.378,76.378,76.352,76.352,37570000.0
2008-04-24 11:49:00,76.362,76.382,76.356,76.378,88960000.0
2008-04-24 11:50:00,76.352,76.38,76.349,76.375,98600000.0
2008-04-24 11:51:00,76.377,76.391,76.366,76.37,60980000.0
2008-04-24 11:52:00,76.389,76.405,76.385,76.389,73500000.0
2008-04-24 11:53:00,76.377,76.392,76.367,76.369,58960000.0
2008-04-24 11:54:00,76.382,76.389,76.355,76.36,90370000.0
2008-04-24 11:55:00,76.368,76.381,76.362,76.381,67300000.0
2008-04-24 11:56:00,76.363,76.372,76.36,76.361,76630000.0
2008-04-24 11:57:00,76.376,76.387,76.353,76.361,67250000.0
2008-04-24 11:58:00,76.363,76.363,76.343,76.348,130790000.0
2008-04-24 11:59:00,76.34,76.361,76.333,76.347,101000000.0
2008-04-24 12:00:00,76.385,76.385,76.356,76.368,86330000.0
2008-04-24 12:01:00,76.337,76.362,76.335,76.362,102410000.0
2008-04-24 12:02:00,76.354,76.354,76.336,76.345,72320000.0
2008-04-24 12:03:00,76.365,76.365,76.343,76.355,80010000.0
2008-04-24 12:04:00,76.341,76.354,76.274,76.284,91690000.0
2008-04-24 12:05:00,76.291,76.291,76.188,76.213,66640000.0
2008-04-24 12:06:00,76.229,76.314,76.198,76.273,89850000.0
2008-04-24 12:07:00,76.259,76.317,76.259,76.306,64350000.0
2008-04-24 12:08:00,76.282,76.312,76.282,76.294,101080000.0
2008-04-24 12:09:00,76.305,76.305,76.28,76.28,72710000.0
2008-04-24 12:10:00,76.285,76.298,76.263,76.263,57220000.0
2008-04-24 12:11:00,76.279,76.295,76.267,76.279,88850000.0
2008-04-24 12:12:00,76.292,76.292,76.259,76.271,76580000.0
2008-04-24 12:13:00,76.276,76.29,76.253,76.277,88550000.0
2008-04-24 12:14:00,76.269,76.274,76.257,76.267,83470000.0
2008-04-24 12:15:00,76.256,76.274,76.239,76.266,120150000.0
2008-04-24 12:16:00,76.254,76.274,76.238,76.274,95470000.0
2008-04-24 12:17:00,76.266,76.273,76.251,76.251,76390000.0
2008-04-24 12:18:00,76.279,76.279,76.277,76.279,79980000.0
2008-04-24 12:19:00,76.261,76.285,76.261,76.275,97920000.0
2008-04-24 12:20:00,76.262,76.298,76.262,76.296,85250000.0
2008-04-24 12:21:00,76.291,76.301,76.274,76.274,27710000.0
2008-04-24 12:22:00,76.277,76.29,76.255,76.261,50930000.0
2008-04-24 12:23:00,76.27,76.284,76.265,76.284,61640000.0
2008-04-24 12:24:00,76.288,76.29,76.263,76.278,66540000.0
2008-04-24 12:25:00,76.306,76.306,76.277,76.278,101540000.0
2008-04-24 12:26:00,76.276,76.3,76.276,76.278,127040000.0
2008-04-24 12:27:00,76.297,76.324,76.286,76.308,41880000.0
2008-04-24 12:28:00,76.291,76.331,76.291,76.323,59050000.0
2008-04-24 12:29:00,76.302,76.326,76.302,76.313,70610000.0
2008-04-24 12:30:00,76.344,76.344,76.333,76.333,101260000.0
2008-04-24 12:31:00,76.335,76.335,76.312,76.328,37290000.0
2008-04-24 12:32:00,76.299,76.305,76.292,76.305,77160000.0
2008-04-24 12:33:00,76.324,76.334,76.298,76.31,48510000.0
2008-04-24 12:34:00,76.319,76.334,76.315,76.316,70410000.0
2008-04-24 12:35:00,76.309,76.335,76.309,76.312,83540000.0
2008-04-24 12:36:00,76.343,76.343,76.324,76.336,38500000.0
2008-04-24 12:37:00,76.307,76.315,76.307,76.315,45980000.0
2008-04-24 12:38:00,76.328,76.328,76.32,76.32,64740000.0
2008-04-24 12:39:00,76.343,76.343,76.311,76.321,43190000.0
2008-04-24 12:40:00,76.309,76.332,76.309,76.316,49600000.0
2008-04-24 12:41:00,76.332,76.358,76.319,76.353,81790000.0
2008-04-24 12:42:00,76.373,76.373,76.344,76.351,93350000.0
2008-04-24 12:43:00,76.342,76.381,76.342,76.371,147320000.0
2008-04-24 12:44:00,76.36,76.371,76.353,76.36,67510000.0
2008-04-24 12:45:00,76.373,76.373,76.328,76.333,74000000.0
2008-04-24 12:46:00,76.32,76.335,76.32,76.335,34630000.0
2008-04-24 12:47:00,76.31,76.316,76.279,76.292,44800000.0
2008-04-24 12:48:00,76.294,76.294,76.273,76.28,40510000.0
2008-04-24 12:49:00,76.272,76.285,76.272,76.278,119660000.0
2008-04-24 12:50:00,76.257,76.265,76.25,76.265,94410000.0
2008-04-24 12:51:00,76.256,76.26,76.256,76.257,37860000.0
2008-04-24 12:52:00,76.275,76.275,76.253,76.253,41480000.0
2008-04-24 12:53:00,76.264,76.269,76.256,76.269,11140000.0
2008-04-24 12:54:00,76.277,76.277,76.236,76.238,64360000.0
2008-04-24 12:55:00,76.225,76.235,76.215,76.235,54310000.0
2008-04-24 12:56:00,76.23,76.235,76.22,76.22,90540000.0
2008-04-24 12:57:00,76.234,76.234,76.194,76.194,156860000.0
2008-04-24 12:58:00,76.195,76.213,76.175,76.181,52220000.0
2008-04-24 12:59:00,76.19,76.227,76.19,76.208,122450000.0
2008-04-24 13:00:00,76.204,76.21,76.167,76.167,110190000.0
2008-04-24 13:01:00,76.171,76.181,76.15,76.15,81040000.0
2008-04-24 13:02:00,76.16,76.171,76.155,76.166,75690000.0
2008-04-24 13:03:00,76.186,76.198,76.175,76.185,41750000.0
2008-04-24 13:04:00,76.196,76.208,76.181,76.198,32210000.0
2008-04-24 13:05:00,76.193,76.215,76.193,76.199,55140000.0
2008-04-24 13:06:00,76.213,76.213,76.193,76.193,28460000.0
2008-04-24 13:07:00,76.186,76.186,76.167,76.177,29590000.0
2008-04-24 13:08:00,76.171,76.185,76.171,76.185,40670000.0
2008-04-24 13:09:00,76.194,76.194,76.161,76.161,68640000.0
2008-04-24 13:10:00,76.168,76.168,76.159,76.16,103660000.0
2008-04-24 13:11:00,76.172,76.202,76.172,76.187,72660000.0
2008-04-24 13:12:00,76.185,76.188,76.17,76.178,70810000.0
2008-04-24 13:13:00,76.162,76.191,76.162,76.187,79170000.0
2008-04-24 13:14:00,76.188,76.211,76.183,76.211,143240000.0
2008-04-24 13:15:00,76.21,76.223,76.204,76.209,145350000.0
2008-04-24 13:16:00,76.223,76.233,76.201,76.201,133170000.0
2008-04-24 13:17:00,76.205,76.212,76.194,76.212,113070000.0
2008-04-24 13:18:00,76.225,76.241,76.206,76.219,54170000.0
2008-04-24 13:19:00,76.237,76.264,76.227,76.264,84610000.0
2008-04-24 13:20:00,76.241,76.263,76.241,76.251,82010000.0
2008-04-24 13:21:00,76.268,76.298,76.236,76.277,74980000.0
2008-04-24 13:22:00,76.273,76.3,76.273,76.295,74670000.0
2008-04-24 13:23:00,76.271,76.292,76.254,76.266,62440000.0
2008-04-24 13:24:00,76.283,76.283,76.255,76.279,52920000.0
2008-04-24 13:25:00,76.266,76.266,76.258,76.258,52610000.0
2008-04-24 13:26:00,76.268,76.284,76.263,76.275,105900000.0
2008-04-24 13:27:00,76.288,76.29,76.263,76.269,92920000.0
2008-04-24 13:28:00,76.291,76.329,76.283,76.323,119310000.0
2008-04-24 13:29:00,76.297,76.303,76.283,76.293,75350000.0
2008-04-24 13:30:00,76.299,76.314,76.295,76.306,71130000.0
2008-04-24 13:31:00,76.282,76.308,76.282,76.307,69670000.0
2008-04-24 13:32:00,76.291,76.319,76.287,76.308,68310000.0
2008-04-24 13:33:00,76.315,76.319,76.297,76.316,50630000.0
2008-04-24 13:34:00,76.307,76.322,76.296,76.317,99180000.0
2008-04-24 13:35:00,76.305,76.305,76.29,76.291,75180000.0
2008-04-24 13:36:00,76.306,76.306,76.29,76.29,76760000.0
2008-04-24 13:37:00,76.268,76.293,76.256,76.293,69530000.0
2008-04-24 13:38:00,76.282,76.3,76.272,76.272,85360000.0
2008-04-24 13:39:00,76.303,76.303,76.251,76.26,75840000.0
2008-04-24 13:40:00,76.268,76.27,76.253,76.265,44050000.0
2008-04-24 13:41:00,76.292,76.292,76.235,76.235,77190000.0
2008-04-24 13:42:00,76.245,76.245,76.207,76.212,90500000.0
2008-04-24 13:43:00,76.207,76.239,76.207,76.228,92550000.0
2008-04-24 13:44:00,76.238,76.238,76.229,76.23,82490000.0
2008-04-24 13:45:00,76.235,76.236,76.229,76.229,60690000.0
2008-04-24 13:46:00,76.241,76.257,76.241,76.249,85860000.0
2008-04-24 13:47:00,76.257,76.263,76.242,76.242,66080000.0
2008-04-24 13:48:00,76.255,76.255,76.233,76.233,52670000.0
2008-04-24 13:49:00,76.215,76.255,76.198,76.242,41660000.0
2008-04-24 13:50:00,76.253,76.253,76.221,76.232,36610000.0
2008-04-24 13:51:00,76.239,76.239,76.236,76.238,54170000.0
2008-04-24 13:52:00,76.226,76.233,76.22,76.22,83750000.0
2008-04-24 13:53:00,76.203,76.225,76.173,76.187,66150000.0
2008-04-24 13:54:00,76.197,76.203,76.175,76.203,118300000.0
2008-04-24 13:55:00,76.198,76.202,76.182,76.182,66900000.0
2008-04-24 13:56:00,76.192,76.198,76.173,76.188,114320000.0
2008-04-24 13:57:00,76.215,76.243,76.185,76.243,107080000.0
2008-04-24 13:58:00,76.239,76.254,76.233,76.239,90980000.0
2008-04-24 13:59:00,76.254,76.254,76.233,76.247,117880000.0
2008-04-24 14:00:00,76.254,76.254,76.232,76.232,113750000.0
2008-04-24 14:01:00,76.231,76.232,76.216,76.222,66800000.0
2008-04-24 14:02:00,76.206,76.22,76.204,76.22,133070000.0
2008-04-24 14:03:00,76.22,76.234,76.212,76.212,106230000.0
2008-04-24 14:04:00,76.225,76.231,76.215,76.22,68160000.0
2008-04-24 14:05:00,76.228,76.235,76.22,76.22,45090000.0
2008-04-24 14:06:00,76.232,76.232,76.205,76.209,11460000.0
2008-04-24 14:07:00,76.182,76.2,76.177,76.179,72660000.0
2008-04-24 14:08:00,76.193,76.199,76.166,76.179,80460000.0
2008-04-24 14:09:00,76.146,76.162,76.138,76.147,74630000.0
2008-04-24 14:10:00,76.135,76.146,76.115,76.146,42120000.0
2008-04-24 14:11:00,76.138,76.161,76.126,76.139,70480000.0
2008-04-24 14:12:00,76.156,76.159,76.127,76.14,92460000.0
2008-04-24 14:13:00,76.151,76.164,76.142,76.142,94610000.0
2008-04-24 14:14:00,76.151,76.182,76.151,76.176,91800000.0
2008-04-24 14:15:00,76.185,76.198,76.17,76.19,52540000.0
2008-04-24 14:16:00,76.194,76.239,76.186,76.222,86750000.0
2008-04-24 14:17:00,76.235,76.235,76.215,76.227,59410000.0
2008-04-24 14:18:00,76.237,76.241,76.215,76.235,49000000.0
2008-04-24 14:19:00,76.209,76.216,76.209,76.209,35850000.0
2008-04-24 14:20:00,76.218,76.225,76.211,76.219,33810000.0
2008-04-24 14:21:00,76.217,76.233,76.192,76.233,53170000.0
2008-04-24 14:22:00,76.214,76.214,76.172,76.172,88430000.0
2008-04-24 14:23:00,76.183,76.204,76.177,76.204,75390000.0
2008-04-24 14:24:00,76.209,76.24,76.205,76.22,109350000.0
2008-04-24 14:25:00,76.196,76.203,76.182,76.197,71330000.0
2008-04-24 14:26:00,76.182,76.182,76.162,76.162,102010000.0
2008-04-24 14:27:00,76.191,76.206,76.166,76.182,100490000.0
2008-04-24 14:28:00,76.19,76.21,76.18,76.187,92730000.0
2008-04-24 14:29:00,76.179,76.254,76.179,76.227,113020000.0
2008-04-24 14:30:00,76.25,76.438,76.236,76.416,120640000.0
2008-04-24 14:31:00,76.401,76.44,76.401,76.424,68500000.0
2008-04-24 14:32:00,76.42,76.428,76.396,76.417,142570000.0
2008-04-24 14:33:00,76.432,76.498,76.422,76.469,111800000.0
2008-04-24 14:34:00,76.47,76.47,76.421,76.449,68680000.0
2008-04-24 14:35:00,76.437,76.45,76.409,76.414,46930000.0
2008-04-24 14:36:00,76.409,76.421,76.388,76.411,16040000.0
2008-04-24 14:37:00,76.411,76.426,76.379,76.395,100140000.0
2008-04-24 14:38:00,76.423,76.482,76.421,76.457,125660000.0
2008-04-24 14:39:00,76.475,76.483,76.456,76.474,116980000.0
2008-04-24 14:40:00,76.456,76.472,76.393,76.424,74180000.0
2008-04-24 14:41:00,76.406,76.437,76.4,76.437,132180000.0
2008-04-24 14:42:00,76.453,76.453,76.397,76.436,93700000.0
2008-04-24 14:43:00,76.445,76.491,76.414,76.476,65380000.0
2008-04-24 14:44:00,76.514,76.528,76.489,76.508,41880000.0
2008-04-24 14:45:00,76.528,76.539,76.477,76.477,10150000.0
2008-04-24 14:46:00,76.476,76.516,76.469,76.504,33670000.0
2008-04-24 14:47:00,76.481,76.495,76.455,76.47,39550000.0
2008-04-24 14:48:00,76.481,76.481,76.43,76.45,45970000.0
2008-04-24 14:49:00,76.416,76.454,76.398,76.454,117670000.0
2008-04-24 14:50:00,76.463,76.468,76.428,76.45,92750000.0
2008-04-24 14:51:00,76.467,76.479,76.463,76.469,36230000.0
2008-04-24 14:52:00,76.493,76.493,76.445,76.445,36720000.0
2008-04-24 14:53:00,76.42,76.45,76.414,76.427,18380000.0
2008-04-24 14:54:00,76.42,76.42,76.366,76.384,62030000.0
2008-04-24 14:55:00,76.376,76.418,76.376,76.401,52250000.0
2008-04-24 14:56:00,76.421,76.453,76.398,76.453,85070000.0
2008-04-24 14:57:00,76.459,76.467,76.437,76.453,151650000.0
2008-04-24 14:58:00,76.463,76.51,76.463,76.487,56450000.0
2008-04-24 14:59:00,76.496,76.502,76.466,76.479,114720000.0
2008-04-24 15:00:00,76.496,76.519,76.485,76.509,111770000.0
2008-04-24 15:01:00,76.525,76.525,76.497,76.5,80860000.0
2008-04-24 15:02:00,76.481,76.52,76.481,76.507,70080000.0
2008-04-24 15:03:00,76.524,76.567,76.51,76.553,45110000.0
2008-04-24 15:04:00,76.55,76.576,76.547,76.553,32110000.0
2008-04-24 15:05:00,76.575,76.612,76.575,76.604,56680000.0
2008-04-24 15:06:00,76.625,76.653,76.605,76.648,24860000.0
2008-04-24 15:07:00,76.63,76.639,76.616,76.628,26580000.0
2008-04-24 15:08:00,76.617,76.631,76.586,76.586,43400000.0
2008-04-24 15:09:00,76.589,76.589,76.548,76.574,70450000.0
2008-04-24 15:10:00,76.598,76.609,76.573,76.583,111150000.0
2008-04-24 15:11:00,76.574,76.592,76.564,76.579,79030000.0
2008-04-24 15:12:00,76.595,76.603,76.581,76.588,69500000.0
2008-04-24 15:13:00,76.596,76.596,76.568,76.592,73860000.0
2008-04-24 15:14:00,76.613,76.613,76.587,76.605,144430000.0
2008-04-24 15:15:00,76.603,76.642,76.582,76.625,144720000.0
2008-04-24 15:16:00,76.633,76.641,76.619,76.619,128810000.0
2008-04-24 15:17:00,76.621,76.621,76.56,76.58,112820000.0
2008-04-24 15:18:00,76.577,76.59,76.554,76.554,51830000.0
2008-04-24 15:19:00,76.571,76.582,76.564,76.57,90510000.0
2008-04-24 15:20:00,76.585,76.632,76.585,76.608,87080000.0
2008-04-24 15:21:00,76.616,76.643,76.607,76.635,68470000.0
2008-04-24 15:22:00,76.627,76.631,76.587,76.631,79290000.0
2008-04-24 15:23:00,76.618,76.683,76.618,76.671,62250000.0
2008-04-24 15:24:00,76.676,76.69,76.661,76.679,57180000.0
2008-04-24 15:25:00,76.695,76.697,76.662,76.662,52800000.0
2008-04-24 15:26:00,76.664,76.667,76.633,76.633,117130000.0
2008-04-24 15:27:00,76.634,76.642,76.614,76.642,104340000.0
2008-04-24 15:28:00,76.652,76.682,76.63,76.635,113060000.0
2008-04-24 15:29:00,76.64,76.662,76.633,76.633,77680000.0
2008-04-24 15:30:00,76.644,76.653,76.61,76.631,69090000.0
2008-04-24 15:31:00,76.632,76.658,76.606,76.606,67750000.0
2008-04-24 15:32:00,76.617,76.657,76.615,76.615,62680000.0
2008-04-24 15:33:00,76.626,76.644,76.622,76.644,48290000.0
2008-04-24 15:34:00,76.619,76.635,76.595,76.611,91100000.0
2008-04-24 15:35:00,76.614,76.627,76.566,76.566,70220000.0
2008-04-24 15:36:00,76.575,76.593,76.556,76.572,66450000.0
2008-04-24 15:37:00,76.561,76.583,76.554,76.583,67490000.0
2008-04-24 15:38:00,76.579,76.591,76.558,76.576,85180000.0
2008-04-24 15:39:00,76.664,76.664,76.554,76.567,76380000.0
2008-04-24 15:40:00,76.532,76.549,76.509,76.509,42000000.0
2008-04-24 15:41:00,76.513,76.513,76.487,76.49,73270000.0
2008-04-24 15:42:00,76.516,76.519,76.496,76.508,81110000.0
2008-04-24 15:43:00,76.504,76.54,76.504,76.526,97190000.0
2008-04-24 15:44:00,76.543,76.582,76.543,76.553,88160000.0
2008-04-24 15:45:00,76.568,76.596,76.549,76.568,50510000.0
2008-04-24 15:46:00,76.559,76.586,76.529,76.533,87420000.0
2008-04-24 15:47:00,76.529,76.543,76.509,76.51,65950000.0
2008-04-24 15:48:00,76.53,76.54,76.508,76.513,54390000.0
2008-04-24 15:49:00,76.495,76.514,76.486,76.498,35740000.0
2008-04-24 15:50:00,76.509,76.509,76.461,76.464,36690000.0
2008-04-24 15:51:00,76.482,76.508,76.465,76.48,62040000.0
2008-04-24 15:52:00,76.492,76.513,76.483,76.495,87480000.0
2008-04-24 15:53:00,76.512,76.561,76.511,76.561,69170000.0
2008-04-24 15:54:00,76.555,76.57,76.532,76.532,115050000.0
2008-04-24 15:55:00,76.538,76.538,76.489,76.499,70940000.0
2008-04-24 15:56:00,76.503,76.519,76.481,76.519,113250000.0
2008-04-24 15:57:00,76.526,76.526,76.504,76.511,92780000.0
2008-04-24 15:58:00,76.505,76.53,76.505,76.505,89210000.0
2008-04-24 15:59:00,76.521,76.579,76.517,76.579,114460000.0
2008-04-24 16:00:00,76.599,76.599,76.321,76.321,118270000.0
2008-04-24 16:01:00,76.333,76.395,76.331,76.357,64360000.0
2008-04-24 16:02:00,76.394,76.485,76.38,76.46,128520000.0
2008-04-24 16:03:00,76.446,76.471,76.386,76.386,101270000.0
2008-04-24 16:04:00,76.38,76.423,76.38,76.392,64300000.0
2008-04-24 16:05:00,76.384,76.418,76.372,76.374,42960000.0
2008-04-24 16:06:00,76.404,76.406,76.37,76.377,15830000.0
2008-04-24 16:07:00,76.37,76.428,76.37,76.423,115330000.0
2008-04-24 16:08:00,76.387,76.414,76.372,76.383,86050000.0
2008-04-24 16:09:00,76.373,76.373,76.31,76.358,71160000.0
2008-04-24 16:10:00,76.345,76.351,76.317,76.351,37650000.0
2008-04-24 16:11:00,76.366,76.431,76.346,76.431,111370000.0
2008-04-24 16:12:00,76.434,76.439,76.412,76.412,108190000.0
2008-04-24 16:13:00,76.409,76.409,76.345,76.359,104500000.0
2008-04-24 16:14:00,76.37,76.412,76.37,76.412,122820000.0
2008-04-24 16:15:00,76.414,76.414,76.375,76.399,132480000.0
2008-04-24 16:16:00,76.405,76.452,76.4,76.452,93560000.0
2008-04-24 16:17:00,76.441,76.461,76.43,76.43,95580000.0
2008-04-24 16:18:00,76.42,76.451,76.417,76.445,104130000.0
2008-04-24 16:19:00,76.466,76.47,76.442,76.45,80720000.0
2008-04-24 16:20:00,76.469,76.469,76.416,76.416,77970000.0
2008-04-24 16:21:00,76.416,76.435,76.386,76.409,87750000.0
2008-04-24 16:22:00,76.4,76.42,76.39,76.406,72680000.0
2008-04-24 16:23:00,76.396,76.411,76.385,76.4,62270000.0
2008-04-24 16:24:00,76.4,76.441,76.38,76.426,89370000.0
2008-04-24 16:25:00,76.416,76.42,76.384,76.384,83920000.0
2008-04-24 16:26:00,76.369,76.389,76.338,76.378,92580000.0
2008-04-24 16:27:00,76.378,76.414,76.366,76.414,76410000.0
2008-04-24 16:28:00,76.409,76.411,76.383,76.409,75130000.0
2008-04-24 16:29:00,76.413,76.413,76.388,76.404,105740000.0
2008-04-24 16:30:00,76.413,76.457,76.409,76.421,91390000.0
2008-04-24 16:31:00,76.406,76.41,76.376,76.395,93970000.0
2008-04-24 16:32:00,76.371,76.42,76.362,76.391,76950000.0
2008-04-24 16:33:00,76.409,76.439,76.403,76.42,70750000.0
2008-04-24 16:34:00,76.418,76.428,76.373,76.373,80710000.0
2008-04-24 16:35:00,76.383,76.389,76.358,76.377,60270000.0
2008-04-24 16:36:00,76.377,76.393,76.359,76.393,113210000.0
2008-04-24 16:37:00,76.371,76.411,76.371,76.393,91350000.0
2008-04-24 16:38:00,76.417,76.447,76.403,76.427,103530000.0
2008-04-24 16:39:00,76.437,76.452,76.414,76.436,64920000.0
2008-04-24 16:40:00,76.443,76.443,76.404,76.412,56890000.0
2008-04-24 16:41:00,76.401,76.442,76.399,76.442,83330000.0
2008-04-24 16:42:00,76.446,76.478,76.432,76.435,125720000.0
2008-04-24 16:43:00,76.442,76.448,76.414,76.42,114300000.0
2008-04-24 16:44:00,76.413,76.445,76.413,76.445,88040000.0
2008-04-24 16:45:00,76.443,76.443,76.4,76.413,79510000.0
2008-04-24 16:46:00,76.426,76.426,76.381,76.416,106170000.0
2008-04-24 16:47:00,76.416,76.432,76.39,76.418,121720000.0
2008-04-24 16:48:00,76.417,76.42,76.404,76.409,71450000.0
2008-04-24 16:49:00,76.429,76.429,76.395,76.402,56720000.0
2008-04-24 16:50:00,76.421,76.421,76.361,76.365,31350000.0
2008-04-24 16:51:00,76.377,76.393,76.355,76.362,49180000.0
2008-04-24 16:52:00,76.371,76.398,76.371,76.379,88080000.0
2008-04-24 16:53:00,76.372,76.403,76.339,76.359,61800000.0
2008-04-24 16:54:00,76.376,76.38,76.356,76.375,65450000.0
2008-04-24 16:55:00,76.369,76.394,76.366,76.376,81830000.0
2008-04-24 16:56:00,76.367,76.388,76.363,76.363,73760000.0
2008-04-24 16:57:00,76.384,76.391,76.366,76.378,67830000.0
2008-04-24 16:58:00,76.373,76.409,76.373,76.38,85000000.0
2008-04-24 16:59:00,76.407,76.444,76.385,76.426,66660000.0
2008-04-24 17:00:00,76.436,76.441,76.405,76.411,91080000.0
2008-04-24 17:01:00,76.401,76.426,76.401,76.418,79610000.0
2008-04-24 17:02:00,76.434,76.482,76.434,76.449,36890000.0
2008-04-24 17:03:00,76.462,76.47,76.446,76.459,62990000.0
2008-04-24 17:04:00,76.475,76.514,76.46,76.491,71970000.0
2008-04-24 17:05:00,76.506,76.535,76.468,76.468,74800000.0
2008-04-24 17:06:00,76.477,76.483,76.452,76.475,59130000.0
2008-04-24 17:07:00,76.449,76.464,76.44,76.447,65300000.0
2008-04-24 17:08:00,76.463,76.511,76.463,76.498,127310000.0
2008-04-24 17:09:00,76.496,76.496,76.472,76.472,108570000.0
2008-04-24 17:10:00,76.476,76.508,76.451,76.508,70320000.0
2008-04-24 17:11:00,76.488,76.51,76.484,76.506,101200000.0
2008-04-24 17:12:00,76.496,76.496,76.446,76.446,84500000.0
2008-04-24 17:13:00,76.453,76.501,76.451,76.501,101120000.0
2008-04-24 17:14:00,76.503,76.508,76.464,76.464,33700000.0
2008-04-24 17:15:00,76.472,76.497,76.464,76.488,36110000.0
2008-04-24 17:16:00,76.502,76.531,76.497,76.497,43430000.0
2008-04-24 17:17:00,76.511,76.511,76.488,76.488,9280000.0
2008-04-24 17:18:00,76.498,76.507,76.474,76.486,34960000.0
2008-04-24 17:19:00,76.496,76.496,76.474,76.494,61590000.0
2008-04-24 17:20:00,76.483,76.484,76.449,76.484,40310000.0
2008-04-24 17:21:00,76.483,76.511,76.483,76.496,100710000.0
2008-04-24 17:22:00,76.51,76.539,76.486,76.533,74320000.0
2008-04-24 17:23:00,76.526,76.544,76.514,76.544,37280000.0
2008-04-24 17:24:00,76.548,76.556,76.522,76.553,40650000.0
2008-04-24 17:25:00,76.55,76.584,76.529,76.582,59690000.0
2008-04-24 17:26:00,76.592,76.592,76.541,76.546,76210000.0
2008-04-24 17:27:00,76.56,76.57,76.551,76.551,101410000.0
2008-04-24 17:28:00,76.558,76.584,76.557,76.562,88850000.0
2008-04-24 17:29:00,76.572,76.63,76.572,76.622,153850000.0
2008-04-24 17:30:00,76.629,76.636,76.609,76.61,48390000.0
2008-04-24 17:31:00,76.627,76.627,76.581,76.581,68180000.0
2008-04-24 17:32:00,76.586,76.611,76.567,76.567,33280000.0
2008-04-24 17:33:00,76.572,76.572,76.536,76.536,35240000.0
2008-04-24 17:34:00,76.57,76.584,76.56,76.56,46580000.0
2008-04-24 17:35:00,76.581,76.605,76.577,76.599,20330000.0
2008-04-24 17:36:00,76.632,76.632,76.607,76.61,27160000.0
2008-04-24 17:37:00,76.601,76.622,76.601,76.618,60260000.0
2008-04-24 17:38:00,76.603,76.642,76.603,76.635,48180000.0
2008-04-24 17:39:00,76.643,76.644,76.605,76.605,53900000.0
2008-04-24 17:40:00,76.619,76.624,76.597,76.62,33740000.0
2008-04-24 17:41:00,76.612,76.624,76.583,76.605,62360000.0
2008-04-24 17:42:00,76.597,76.631,76.582,76.631,29430000.0
2008-04-24 17:43:00,76.644,76.651,76.629,76.644,82800000.0
2008-04-24 17:44:00,76.641,76.673,76.63,76.655,81650000.0
2008-04-24 17:45:00,76.665,76.67,76.651,76.651,54370000.0
2008-04-24 17:46:00,76.632,76.672,76.632,76.672,32970000.0
2008-04-24 17:47:00,76.666,76.672,76.653,76.672,18750000.0
2008-04-24 17:48:00,76.674,76.693,76.666,76.693,41410000.0
2008-04-24 17:49:00,76.69,76.696,76.646,76.646,73850000.0
2008-04-24 17:50:00,76.651,76.703,76.651,76.668,65720000.0
2008-04-24 17:51:00,76.687,76.701,76.671,76.671,40470000.0
2008-04-24 17:52:00,76.679,76.686,76.646,76.678,90700000.0
2008-04-24 17:53:00,76.669,76.68,76.655,76.655,99270000.0
2008-04-24 17:54:00,76.665,76.665,76.629,76.65,42920000.0
2008-04-24 17:55:00,76.634,76.634,76.607,76.62,42490000.0
2008-04-24 17:56:00,76.6,76.619,76.578,76.599,29320000.0
2008-04-24 17:57:00,76.603,76.603,76.577,76.577,91020000.0
2008-04-24 17:58:00,76.568,76.592,76.563,76.572,93600000.0
2008-04-24 17:59:00,76.591,76.615,76.591,76.615,67300000.0
2008-04-24 18:00:00,76.584,76.604,76.573,76.604,69230000.0
2008-04-24 18:01:00,76.577,76.593,76.565,76.593,57470000.0
2008-04-24 18:02:00,76.595,76.634,76.595,76.602,98960000.0
2008-04-24 18:03:00,76.613,76.619,76.598,76.606,65650000.0
2008-04-24 18:04:00,76.599,76.667,76.599,76.653,73570000.0
2008-04-24 18:05:00,76.68,76.68,76.641,76.68,68760000.0
2008-04-24 18:06:00,76.688,76.723,76.66,76.682,138450000.0
2008-04-24 18:07:00,76.699,76.722,76.677,76.722,110780000.0
2008-04-24 18:08:00,76.717,76.741,76.703,76.734,99230000.0
2008-04-24 18:09:00,76.728,76.728,76.684,76.693,101470000.0
2008-04-24 18:10:00,76.68,76.702,76.669,76.702,79430000.0
2008-04-24 18:11:00,76.692,76.71,76.674,76.692,82630000.0
2008-04-24 18:12:00,76.715,76.715,76.684,76.712,95280000.0
2008-04-24 18:13:00,76.711,76.731,76.696,76.708,68700000.0
2008-04-24 18:14:00,76.677,76.698,76.665,76.692,91370000.0
2008-04-24 18:15:00,76.687,76.707,76.678,76.696,75880000.0
2008-04-24 18:16:00,76.676,76.692,76.663,76.663,81180000.0
2008-04-24 18:17:00,76.67,76.679,76.654,76.674,73320000.0
2008-04-24 18:18:00,76.673,76.685,76.654,76.685,68430000.0
2008-04-24 18:19:00,76.661,76.673,76.646,76.673,99070000.0
2008-04-24 18:20:00,76.675,76.692,76.657,76.667,67550000.0
2008-04-24 18:21:00,76.678,76.693,76.662,76.676,106840000.0
2008-04-24 18:22:00,76.653,76.674,76.646,76.674,69300000.0
2008-04-24 18:23:00,76.639,76.661,76.626,76.631,134050000.0
2008-04-24 18:24:00,76.653,76.653,76.635,76.649,97320000.0
2008-04-24 18:25:00,76.646,76.648,76.608,76.646,92160000.0
2008-04-24 18:26:00,76.642,76.663,76.642,76.663,78410000.0
2008-04-24 18:27:00,76.682,76.682,76.629,76.634,100010000.0
2008-04-24 18:28:00,76.616,76.633,76.595,76.633,89840000.0
2008-04-24 18:29:00,76.605,76.643,76.605,76.627,36700000.0
2008-04-24 18:30:00,76.66,76.68,76.65,76.658,41830000.0
2008-04-24 18:31:00,76.667,76.667,76.661,76.667,71220000.0
2008-04-24 18:32:00,76.666,76.7,76.638,76.666,50020000.0
2008-04-24 18:33:00,76.673,76.689,76.666,76.677,117980000.0
2008-04-24 18:34:00,76.693,76.696,76.67,76.67,133620000.0
2008-04-24 18:35:00,76.675,76.702,76.667,76.673,44090000.0
2008-04-24 18:36:00,76.685,76.689,76.664,76.675,62930000.0
2008-04-24 18:37:00,76.689,76.699,76.685,76.699,61650000.0
2008-04-24 18:38:00,76.699,76.719,76.697,76.715,102550000.0
2008-04-24 18:39:00,76.72,76.733,76.706,76.719,38030000.0
2008-04-24 18:40:00,76.731,76.74,76.717,76.721,71010000.0
2008-04-24 18:41:00,76.737,76.774,76.737,76.774,36060000.0
2008-04-24 18:42:00,76.767,76.767,76.736,76.746,85650000.0
2008-04-24 18:43:00,76.757,76.772,76.752,76.752,77720000.0
2008-04-24 18:44:00,76.776,76.776,76.761,76.761,45770000.0
2008-04-24 18:45:00,76.783,76.783,76.737,76.737,61090000.0
2008-04-24 18:46:00,76.74,76.77,76.74,76.759,62510000.0
2008-04-24 18:47:00,76.753,76.768,76.744,76.744,46010000.0
2008-04-24 18:48:00,76.743,76.751,76.713,76.723,41650000.0
2008-04-24 18:49:00,76.723,76.745,76.723,76.735,75970000.0
2008-04-24 18:50:00,76.723,76.723,76.698,76.714,91000000.0
2008-04-24 18:51:00,76.711,76.711,76.688,76.699,162720000.0
2008-04-24 18:52:00,76.672,76.694,76.672,76.678,75710000.0
2008-04-24 18:53:00,76.674,76.705,76.674,76.705,80630000.0
2008-04-24 18:54:00,76.696,76.696,76.67,76.67,41840000.0
2008-04-24 18:55:00,76.68,76.734,76.677,76.734,33100000.0
2008-04-24 18:56:00,76.712,76.727,76.711,76.727,44920000.0
2008-04-24 18:57:00,76.724,76.724,76.695,76.709,97680000.0
2008-04-24 18:58:00,76.7,76.706,76.681,76.681,112190000.0
2008-04-24 18:59:00,76.669,76.709,76.669,76.705,32190000.0
2008-04-24 19:00:00,76.726,76.726,76.701,76.701,50650000.0
2008-04-24 19:01:00,76.725,76.733,76.702,76.718,14680000.0
2008-04-24 19:02:00,76.726,76.77,76.726,76.746,49790000.0
2008-04-24 19:03:00,76.766,76.771,76.747,76.759,55860000.0
2008-04-24 19:04:00,76.782,76.799,76.773,76.773,90680000.0
2008-04-24 19:05:00,76.778,76.778,76.722,76.744,147510000.0
2008-04-24 19:06:00,76.745,76.751,76.718,76.744,62900000.0
2008-04-24 19:07:00,76.759,76.783,76.757,76.783,110780000.0
2008-04-24 19:08:00,76.781,76.8,76.775,76.797,110360000.0
2008-04-24 19:09:00,76.78,76.78,76.721,76.729,87440000.0
2008-04-24 19:10:00,76.708,76.798,76.708,76.798,76690000.0
2008-04-24 19:11:00,76.79,76.79,76.761,76.782,44480000.0
2008-04-24 19:12:00,76.764,76.771,76.743,76.743,40690000.0
2008-04-24 19:13:00,76.748,76.762,76.736,76.748,52530000.0
2008-04-24 19:14:00,76.721,76.745,76.717,76.745,26220000.0
2008-04-24 19:15:00,76.755,76.755,76.718,76.728,30260000.0
2008-04-24 19:16:00,76.72,76.74,76.716,76.728,39780000.0
2008-04-24 19:17:00,76.737,76.737,76.729,76.729,53390000.0
2008-04-24 19:18:00,76.713,76.728,76.67,76.713,98040000.0
2008-04-24 19:19:00,76.698,76.71,76.684,76.705,81610000.0
2008-04-24 19:20:00,76.684,76.717,76.684,76.692,65110000.0
2008-04-24 19:21:00,76.709,76.716,76.709,76.716,69120000.0
2008-04-24 19:22:00,76.7,76.718,76.687,76.703,139760000.0
2008-04-24 19:23:00,76.685,76.685,76.672,76.684,118210000.0
2008-04-24 19:24:00,76.681,76.684,76.661,76.667,135500000.0
2008-04-24 19:25:00,76.654,76.667,76.636,76.65,134520000.0
2008-04-24 19:26:00,76.636,76.667,76.619,76.653,60040000.0
2008-04-24 19:27:00,76.687,76.699,76.65,76.674,87590000.0
2008-04-24 19:28:00,76.69,76.705,76.678,76.705,75650000.0
2008-04-24 19:29:00,76.694,76.704,76.694,76.699,71420000.0
2008-04-24 19:30:00,76.718,76.732,76.715,76.718,71830000.0
2008-04-24 19:31:00,76.7,76.707,76.699,76.699,71040000.0
2008-04-24 19:32:00,76.706,76.709,76.706,76.708,40720000.0
2008-04-24 19:33:00,76.723,76.723,76.685,76.7,63070000.0
2008-04-24 19:34:00,76.696,76.701,76.688,76.698,105410000.0
2008-04-24 19:35:00,76.692,76.699,76.645,76.645,101520000.0
2008-04-24 19:36:00,76.651,76.654,76.631,76.644,101590000.0
2008-04-24 19:37:00,76.642,76.679,76.642,76.667,86960000.0
2008-04-24 19:39:00,76.665,76.665,76.644,76.656,85370000.0
2008-04-24 19:40:00,76.649,76.672,76.649,76.664,60770000.0
2008-04-24 19:41:00,76.674,76.674,76.651,76.651,41070000.0
2008-04-24 19:42:00,76.676,76.694,76.658,76.694,94730000.0
2008-04-24 19:43:00,76.701,76.701,76.669,76.681,68070000.0
2008-04-24 19:44:00,76.658,76.675,76.644,76.675,85260000.0
2008-04-24 19:45:00,76.692,76.692,76.654,76.654,60680000.0
2008-04-24 19:46:00,76.642,76.673,76.642,76.673,76380000.0
2008-04-24 19:47:00,76.67,76.681,76.668,76.678,84880000.0
2008-04-24 19:48:00,76.688,76.695,76.684,76.695,47190000.0
2008-04-24 19:49:00,76.702,76.702,76.678,76.688,63520000.0
2008-04-24 19:50:00,76.667,76.675,76.655,76.655,94120000.0
2008-04-24 19:51:00,76.667,76.667,76.651,76.651,89280000.0
2008-04-24 19:52:00,76.657,76.663,76.645,76.648,92870000.0
2008-04-24 19:53:00,76.642,76.664,76.642,76.664,55690000.0
2008-04-24 19:54:00,76.662,76.662,76.641,76.641,73250000.0
2008-04-24 19:55:00,76.624,76.671,76.624,76.671,73410000.0
2008-04-24 19:56:00,76.665,76.697,76.658,76.675,58860000.0
2008-04-24 19:57:00,76.706,76.715,76.696,76.715,31940000.0
2008-04-24 19:58:00,76.707,76.71,76.693,76.693,42240000.0
2008-04-24 19:59:00,76.705,76.705,76.679,76.689,47430000.0
2008-04-24 20:00:00,76.721,76.721,76.697,76.705,82470000.0
2008-04-24 20:01:00,76.712,76.712,76.684,76.712,62000000.0
2008-04-24 20:02:00,76.707,76.708,76.683,76.699,123970000.0
2008-04-24 20:03:00,76.729,76.73,76.727,76.728,48320000.0
2008-04-24 20:04:00,76.71,76.725,76.702,76.725,126680000.0
2008-04-24 20:05:00,76.719,76.721,76.716,76.718,103300000.0
2008-04-24 20:06:00,76.726,76.726,76.7,76.707,97510000.0
2008-04-24 20:07:00,76.733,76.733,76.703,76.709,119340000.0
2008-04-24 20:08:00,76.698,76.709,76.696,76.697,125670000.0
2008-04-24 20:09:00,76.726,76.729,76.726,76.728,59350000.0
2008-04-24 20:10:00,76.693,76.705,76.693,76.701,125020000.0
2008-04-24 20:11:00,76.679,76.703,76.679,76.703,107460000.0
2008-04-24 20:12:00,76.715,76.722,76.703,76.709,79360000.0
2008-04-24 20:13:00,76.719,76.734,76.707,76.708,47290000.0
2008-04-24 20:14:00,76.717,76.733,76.715,76.719,92290000.0
2008-04-24 20:15:00,76.742,76.753,76.727,76.727,73800000.0
2008-04-24 20:16:00,76.742,76.77,76.739,76.77,110010000.0
2008-04-24 20:17:00,76.765,76.766,76.75,76.766,131290000.0
2008-04-24 20:18:00,76.767,76.777,76.756,76.769,109060000.0
2008-04-24 20:19:00,76.753,76.761,76.738,76.746,115840000.0
2008-04-24 20:20:00,76.761,76.762,76.741,76.751,80860000.0
2008-04-24 20:21:00,76.757,76.757,76.737,76.737,32680000.0
2008-04-24 20:22:00,76.726,76.749,76.726,76.742,27170000.0
2008-04-24 20:23:00,76.755,76.761,76.74,76.755,85940000.0
2008-04-24 20:24:00,76.756,76.765,76.738,76.764,112700000.0
2008-04-24 20:25:00,76.753,76.769,76.744,76.748,76340000.0
2008-04-24 20:26:00,76.738,76.749,76.722,76.73,109590000.0
2008-04-24 20:27:00,76.751,76.751,76.719,76.742,121250000.0
2008-04-24 20:28:00,76.741,76.753,76.729,76.738,90880000.0
2008-04-24 20:29:00,76.735,76.764,76.735,76.748,99230000.0
2008-04-24 20:30:00,76.762,76.762,76.728,76.737,85360000.0
2008-04-24 20:31:00,76.747,76.764,76.747,76.753,70200000.0
2008-04-24 20:32:00,76.774,76.774,76.754,76.754,88410000.0
2008-04-24 20:33:00,76.771,76.771,76.747,76.754,106790000.0
2008-04-24 20:34:00,76.745,76.769,76.745,76.769,53240000.0
2008-04-24 20:35:00,76.759,76.772,76.751,76.752,105950000.0
2008-04-24 20:36:00,76.767,76.767,76.741,76.751,84430000.0
2008-04-24 20:37:00,76.752,76.752,76.722,76.727,106440000.0
2008-04-24 20:38:00,76.715,76.734,76.693,76.734,113120000.0
2008-04-24 20:39:00,76.722,76.722,76.702,76.702,90030000.0
2008-04-24 20:40:00,76.692,76.713,76.692,76.713,55710000.0
2008-04-24 20:41:00,76.691,76.702,76.687,76.687,61440000.0
2008-04-24 20:42:00,76.715,76.727,76.705,76.707,87860000.0
2008-04-24 20:43:00,76.698,76.703,76.682,76.688,60760000.0
2008-04-24 20:44:00,76.696,76.696,76.682,76.685,91720000.0
2008-04-24 20:45:00,76.71,76.71,76.675,76.687,54860000.0
2008-04-24 20:46:00,76.692,76.714,76.687,76.714,46270000.0
2008-04-24 20:47:00,76.709,76.728,76.693,76.7,102610000.0
2008-04-24 20:48:00,76.703,76.703,76.695,76.7,87920000.0
2008-04-24 20:49:00,76.707,76.713,76.692,76.692,68110000.0
2008-04-24 20:50:00,76.703,76.727,76.698,76.727,54630000.0
2008-04-24 20:51:00,76.732,76.735,76.719,76.719,48430000.0
2008-04-24 20:52:00,76.725,76.734,76.714,76.725,61920000.0
2008-04-24 20:53:00,76.733,76.733,76.71,76.71,111840000.0
2008-04-24 20:54:00,76.724,76.724,76.696,76.71,114830000.0
2008-04-24 20:55:00,76.725,76.729,76.715,76.728,95250000.0
2008-04-24 20:56:00,76.701,76.729,76.701,76.717,91300000.0
2008-04-24 20:57:00,76.727,76.74,76.702,76.727,102410000.0
2008-04-24 20:58:00,76.706,76.723,76.706,76.714,50350000.0
2008-04-24 20:59:00,76.733,76.733,76.702,76.72,96300000.0
2008-04-24 21:00:00,76.727,76.727,76.697,76.713,10760000.0
2008-04-24 21:02:00,76.726,76.726,76.719,76.72,51810000.0
2008-04-24 21:03:00,76.734,76.735,76.713,76.713,97560000.0
2008-04-24 21:04:00,76.72,76.73,76.713,76.726,125350000.0
2008-04-24 21:05:00,76.72,76.726,76.719,76.72,162170000.0
2008-04-24 21:06:00,76.742,76.742,76.727,76.727,91480000.0
2008-04-24 21:07:00,76.733,76.74,76.726,76.736,95370000.0
2008-04-24 21:08:00,76.744,76.753,76.734,76.74,105130000.0
2008-04-24 21:09:00,76.753,76.753,76.73,76.735,111420000.0
2008-04-24 21:10:00,76.728,76.735,76.728,76.73,123000000.0
2008-04-24 21:11:00,76.741,76.749,76.739,76.749,90170000.0
2008-04-24 21:12:00,76.769,76.772,76.759,76.759,69530000.0
2008-04-24 21:13:00,76.774,76.774,76.758,76.771,59480000.0
2008-04-24 21:14:00,76.759,76.773,76.757,76.759,129060000.0
2008-04-24 21:15:00,76.789,76.789,76.743,76.759,188870000.0
2008-04-24 21:16:00,76.75,76.756,76.73,76.73,129340000.0
2008-04-24 21:17:00,76.737,76.737,76.723,76.732,83570000.0
2008-04-24 21:18:00,76.742,76.743,76.725,76.73,94780000.0
2008-04-24 21:20:00,76.759,76.76,76.739,76.739,98650000.0
2008-04-24 21:21:00,76.754,76.757,76.744,76.744,124880000.0
2008-04-24 21:22:00,76.747,76.75,76.73,76.738,142870000.0
2008-04-24 21:23:00,76.734,76.744,76.733,76.739,102490000.0
2008-04-24 21:24:00,76.752,76.752,76.728,76.728,5640000.0
2008-04-24 21:25:00,76.731,76.739,76.729,76.73,117490000.0
2008-04-24 21:26:00,76.723,76.733,76.723,76.729,116450000.0
2008-04-24 21:27:00,76.73,76.738,76.725,76.73,62890000.0
2008-04-24 21:28:00,76.748,76.76,76.742,76.747,50110000.0
2008-04-24 21:29:00,76.753,76.756,76.749,76.749,109350000.0
2008-04-24 21:30:00,76.781,76.781,76.74,76.741,13560000.0
2008-04-24 21:31:00,76.739,76.748,76.736,76.742,102530000.0
2008-04-24 21:32:00,76.756,76.756,76.749,76.753,82380000.0
2008-04-24 21:33:00,76.783,76.783,76.754,76.756,15100000.0
2008-04-24 21:34:00,76.747,76.749,76.745,76.748,103310000.0
2008-04-24 21:35:00,76.753,76.759,76.737,76.742,103970000.0
2008-04-24 21:36:00,76.757,76.757,76.738,76.738,86910000.0
2008-04-24 21:37:00,76.747,76.754,76.744,76.744,99640000.0
2008-04-24 21:38:00,76.755,76.758,76.752,76.756,71540000.0
2008-04-24 21:39:00,76.765,76.767,76.756,76.756,118390000.0
2008-04-24 21:40:00,76.766,76.77,76.764,76.766,102210000.0
2008-04-24 21:41:00,76.775,76.776,76.771,76.771,113580000.0
2008-04-24 21:42:00,76.776,76.776,76.761,76.761,65810000.0
2008-04-24 21:43:00,76.74,76.74,76.705,76.711,34750000.0
2008-04-24 21:44:00,76.711,76.713,76.696,76.702,107290000.0
2008-04-24 21:45:00,76.728,76.729,76.707,76.71,90060000.0
2008-04-24 21:46:00,76.698,76.712,76.694,76.712,69980000.0
2008-04-24 21:47:00,76.707,76.709,76.705,76.709,95380000.0
2008-04-24 21:48:00,76.728,76.728,76.727,76.727,3380000.0
2008-04-24 21:49:00,76.695,76.703,76.69,76.703,62940000.0
2008-04-24 21:50:00,76.699,76.75,76.699,76.75,102530000.0
2008-04-24 21:51:00,76.761,76.761,76.744,76.748,9390000.0
2008-04-24 21:52:00,76.74,76.754,76.74,76.754,103910000.0
2008-04-24 21:53:00,76.736,76.749,76.736,76.742,111020000.0
2008-04-24 21:54:00,76.762,76.765,76.753,76.758,87690000.0
2008-04-24 21:56:00,76.776,76.776,76.76,76.76,47620000.0
2008-04-24 21:57:00,76.786,76.786,76.755,76.755,126450000.0
2008-04-24 21:58:00,76.756,76.756,76.738,76.738,109580000.0
2008-04-24 21:59:00,76.747,76.759,76.736,76.756,111220000.0
2008-04-24 22:00:00,76.779,76.779,76.75,76.756,132810000.0
2008-04-24 22:01:00,76.753,76.753,76.736,76.753,141510000.0
2008-04-24 22:02:00,76.764,76.767,76.751,76.767,92370000.0
2008-04-24 22:03:00,76.782,76.782,76.744,76.744,98720000.0
2008-04-24 22:04:00,76.752,76.758,76.75,76.758,93840000.0
2008-04-24 22:05:00,76.75,76.756,76.748,76.754,75120000.0
2008-04-24 22:06:00,76.777,76.777,76.76,76.76,85230000.0
2008-04-24 22:07:00,76.745,76.745,76.731,76.731,113040000.0
2008-04-24 22:08:00,76.746,76.746,76.733,76.733,67580000.0
2008-04-24 22:09:00,76.733,76.734,76.733,76.734,3190000.0
2008-04-24 22:10:00,76.747,76.747,76.732,76.745,94180000.0
2008-04-24 22:11:00,76.729,76.73,76.727,76.728,70910000.0
2008-04-24 22:12:00,76.756,76.766,76.752,76.766,125460000.0
2008-04-24 22:13:00,76.759,76.77,76.759,76.763,72680000.0
2008-04-24 22:14:00,76.759,76.773,76.759,76.773,66270000.0
2008-04-24 22:15:00,76.794,76.794,76.774,76.779,117510000.0
2008-04-24 22:16:00,76.788,76.788,76.779,76.78,96590000.0
2008-04-24 22:17:00,76.769,76.781,76.753,76.774,96970000.0
2008-04-24 22:18:00,76.793,76.793,76.772,76.778,76130000.0
2008-04-24 22:19:00,76.765,76.771,76.758,76.758,56140000.0
2008-04-24 22:20:00,76.766,76.77,76.766,76.768,98290000.0
2008-04-24 22:21:00,76.798,76.798,76.751,76.755,63520000.0
2008-04-24 22:22:00,76.743,76.749,76.74,76.742,102300000.0
2008-04-24 22:23:00,76.739,76.746,76.737,76.739,92200000.0
2008-04-24 22:24:00,76.761,76.761,76.739,76.739,117570000.0
2008-04-24 22:25:00,76.728,76.744,76.726,76.744,48560000.0
2008-04-24 22:26:00,76.758,76.759,76.757,76.757,50270000.0
2008-04-24 22:27:00,76.777,76.777,76.77,76.771,108870000.0
2008-04-24 22:29:00,76.775,76.784,76.761,76.784,108590000.0
2008-04-24 22:30:00,76.82,76.82,76.78,76.78,100140000.0
2008-04-24 22:31:00,76.783,76.791,76.774,76.78,85660000.0
2008-04-24 22:32:00,76.772,76.779,76.769,76.772,92420000.0
2008-04-24 22:33:00,76.781,76.784,76.771,76.771,113400000.0
2008-04-24 22:34:00,76.76,76.768,76.759,76.761,82160000.0
2008-04-24 22:36:00,76.759,76.759,76.755,76.755,2450000.0
2008-04-24 22:37:00,76.758,76.758,76.749,76.75,58590000.0
2008-04-24 22:38:00,76.735,76.736,76.722,76.736,81510000.0
2008-04-24 22:39:00,76.764,76.764,76.744,76.753,64300000.0
2008-04-24 22:40:00,76.739,76.74,76.736,76.739,61820000.0
2008-04-24 22:41:00,76.732,76.743,76.732,76.738,90130000.0
2008-04-24 22:42:00,76.744,76.744,76.731,76.738,63420000.0
2008-04-24 22:43:00,76.728,76.729,76.725,76.729,68710000.0
2008-04-24 22:44:00,76.737,76.737,76.73,76.735,85780000.0
2008-04-24 22:45:00,76.757,76.757,76.734,76.746,70650000.0
2008-04-24 22:46:00,76.732,76.75,76.732,76.75,93150000.0
2008-04-24 22:47:00,76.745,76.75,76.744,76.746,62360000.0
2008-04-24 22:48:00,76.755,76.755,76.747,76.747,36100000.0
2008-04-24 22:49:00,76.735,76.735,76.727,76.727,63250000.0
2008-04-24 22:50:00,76.717,76.719,76.715,76.719,58920000.0
2008-04-24 22:51:00,76.726,76.726,76.696,76.707,81540000.0
2008-04-24 22:52:00,76.698,76.721,76.698,76.71,35700000.0
2008-04-24 22:53:00,76.699,76.705,76.691,76.705,85960000.0
2008-04-24 22:54:00,76.716,76.716,76.703,76.707,114030000.0
2008-04-24 22:55:00,76.717,76.718,76.709,76.715,105890000.0
2008-04-24 22:56:00,76.707,76.708,76.705,76.708,47000000.0
2008-04-24 22:57:00,76.715,76.715,76.699,76.699,99720000.0
2008-04-24 22:58:00,76.708,76.709,76.705,76.708,88080000.0
2008-04-24 22:59:00,76.722,76.745,76.715,76.745,85550000.0
2008-04-24 23:00:00,76.723,76.723,76.69,76.708,27100000.0
2008-04-24 23:01:00,76.725,76.739,76.711,76.711,11090000.0
2008-04-24 23:02:00,76.717,76.717,76.71,76.711,41010000.0
2008-04-24 23:03:00,76.719,76.719,76.717,76.718,8830000.0
2008-04-24 23:04:00,76.687,76.687,76.682,76.682,51890000.0
2008-04-24 23:05:00,76.666,76.666,76.661,76.661,45310000.0
2008-04-24 23:06:00,76.679,76.68,76.652,76.652,39260000.0
2008-04-24 23:08:00,76.637,76.645,76.637,76.641,62760000.0
2008-04-24 23:09:00,76.668,76.668,76.658,76.658,3760000.0
2008-04-24 23:10:00,76.641,76.653,76.641,76.649,57890000.0
2008-04-24 23:11:00,76.655,76.655,76.642,76.646,46510000.0
2008-04-24 23:12:00,76.672,76.672,76.635,76.635,81390000.0
2008-04-24 23:13:00,76.64,76.642,76.629,76.629,100120000.0
2008-04-24 23:14:00,76.639,76.639,76.631,76.631,104580000.0
2008-04-24 23:15:00,76.663,76.663,76.642,76.65,150680000.0
2008-04-24 23:16:00,76.609,76.641,76.609,76.641,51730000.0
2008-04-24 23:17:00,76.654,76.657,76.654,76.657,64230000.0
2008-04-24 23:18:00,76.683,76.683,76.656,76.656,39720000.0
2008-04-24 23:19:00,76.666,76.668,76.665,76.668,38720000.0
2008-04-24 23:20:00,76.661,76.667,76.661,76.665,50010000.0
2008-04-24 23:21:00,76.687,76.687,76.685,76.685,21080000.0
2008-04-24 23:24:00,76.683,76.683,76.662,76.662,39510000.0
2008-04-24 23:27:00,76.686,76.686,76.672,76.672,63180000.0
2008-04-24 23:28:00,76.681,76.686,76.679,76.679,43330000.0
2008-04-24 23:29:00,76.69,76.731,76.686,76.731,73350000.0
2008-04-24 23:30:00,76.739,76.75,76.725,76.738,82970000.0
2008-04-24 23:31:00,76.729,76.744,76.729,76.744,50580000.0
2008-04-24 23:32:00,76.754,76.754,76.747,76.747,49400000.0
2008-04-24 23:33:00,76.762,76.762,76.739,76.739,20740000.0
2008-04-24 23:34:00,76.746,76.754,76.741,76.743,48640000.0
2008-04-24 23:36:00,76.777,76.783,76.766,76.783,58720000.0
2008-04-24 23:37:00,76.777,76.777,76.77,76.771,32920000.0
2008-04-24 23:39:00,76.806,76.806,76.786,76.786,6320000.0
2008-04-24 23:40:00,76.769,76.77,76.767,76.769,42830000.0
2008-04-24 23:41:00,76.78,76.786,76.78,76.78,36490000.0
2008-04-24 23:42:00,76.798,76.798,76.789,76.796,35240000.0
2008-04-24 23:43:00,76.791,76.797,76.789,76.795,87540000.0
2008-04-24 23:44:00,76.789,76.796,76.789,76.791,90230000.0
2008-04-24 23:45:00,76.815,76.82,76.81,76.811,75170000.0
2008-04-24 23:46:00,76.756,76.756,76.75,76.755,61500000.0
2008-04-24 23:47:00,76.743,76.743,76.73,76.73,55310000.0
2008-04-24 23:48:00,76.752,76.752,76.721,76.732,95050000.0
2008-04-24 23:51:00,76.759,76.759,76.756,76.757,72490000.0
2008-04-24 23:52:00,76.719,76.72,76.716,76.717,126640000.0
2008-04-24 23:53:00,76.709,76.723,76.706,76.716,103350000.0
2008-04-24 23:54:00,76.726,76.728,76.713,76.719,91550000.0
2008-04-24 23:55:00,76.711,76.72,76.708,76.708,98690000.0
2008-04-24 23:57:00,76.726,76.73,76.724,76.726,83240000.0
2008-04-25 00:00:00,76.73,76.73,76.695,76.709,85260000.0
2008-04-25 00:02:00,76.698,76.701,76.697,76.7,93160000.0
2008-04-25 00:03:00,76.717,76.717,76.694,76.699,66870000.0
2008-04-25 00:04:00,76.709,76.716,76.709,76.716,58280000.0
2008-04-25 00:05:00,76.709,76.717,76.709,76.717,88710000.0
2008-04-25 00:06:00,76.744,76.744,76.705,76.731,75900000.0
2008-04-25 00:07:00,76.716,76.718,76.711,76.711,96620000.0
2008-04-25 00:09:00,76.722,76.722,76.703,76.708,116970000.0
2008-04-25 00:10:00,76.696,76.698,76.69,76.69,97030000.0
2008-04-25 00:12:00,76.709,76.709,76.706,76.708,84750000.0
2008-04-25 00:14:00,76.677,76.68,76.676,76.678,81770000.0
2008-04-25 00:15:00,76.716,76.716,76.708,76.708,24430000.0
2008-04-25 00:18:00,76.691,76.691,76.655,76.676,71780000.0
2008-04-25 00:21:00,76.717,76.718,76.714,76.718,38220000.0
2008-04-25 00:22:00,76.667,76.669,76.665,76.665,58660000.0
2008-04-25 00:23:00,76.657,76.659,76.653,76.658,75120000.0
2008-04-25 00:24:00,76.687,76.69,76.687,76.688,103120000.0
2008-04-25 00:27:00,76.687,76.687,76.687,76.687,1320000.0
2008-04-25 00:28:00,76.669,76.669,76.666,76.666,67310000.0
2008-04-25 00:29:00,76.679,76.695,76.679,76.694,71670000.0
2008-04-25 00:30:00,76.722,76.722,76.687,76.691,39310000.0
2008-04-25 00:33:00,76.717,76.718,76.715,76.716,40780000.0
2008-04-25 00:34:00,76.656,76.658,76.655,76.656,43680000.0
2008-04-25 00:35:00,76.666,76.671,76.664,76.668,73400000.0
2008-04-25 00:36:00,76.693,76.693,76.662,76.662,89310000.0
2008-04-25 00:38:00,76.63,76.637,76.63,76.636,65210000.0
2008-04-25 00:39:00,76.653,76.661,76.633,76.661,80630000.0
2008-04-25 00:42:00,76.698,76.699,76.698,76.699,40570000.0
2008-04-25 00:43:00,76.658,76.658,76.658,76.658,2250000.0
2008-04-25 00:44:00,76.646,76.646,76.619,76.628,81350000.0
2008-04-25 00:45:00,76.666,76.668,76.659,76.659,38630000.0
2008-04-25 00:47:00,76.621,76.628,76.621,76.627,19210000.0
2008-04-25 00:48:00,76.659,76.659,76.658,76.658,58160000.0
2008-04-25 00:49:00,76.648,76.65,76.648,76.649,42700000.0
2008-04-25 00:51:00,76.665,76.665,76.644,76.644,160480000.0
2008-04-25 00:53:00,76.648,76.649,76.645,76.648,120530000.0
2008-04-25 00:54:00,76.675,76.675,76.642,76.642,103580000.0
2008-04-25 00:55:00,76.627,76.627,76.618,76.618,80020000.0
2008-04-25 00:56:00,76.608,76.609,76.605,76.607,73560000.0
2008-04-25 00:57:00,76.649,76.649,76.606,76.61,43240000.0
2008-04-25 01:00:00,76.646,76.647,76.64,76.64,30700000.0
2008-04-25 01:01:00,76.621,76.646,76.621,76.638,29950000.0
2008-04-25 01:02:00,76.646,76.646,76.64,76.645,39080000.0
2008-04-25 01:03:00,76.685,76.685,76.667,76.672,67330000.0
2008-04-25 01:06:00,76.687,76.689,76.685,76.688,75440000.0
2008-04-25 01:07:00,76.688,76.689,76.687,76.689,82770000.0
2008-04-25 01:09:00,76.654,76.7,76.654,76.7,144840000.0
2008-04-25 01:10:00,76.693,76.696,76.687,76.689,133550000.0
2008-04-25 01:12:00,76.707,76.709,76.707,76.707,52020000.0
2008-04-25 01:13:00,76.677,76.677,76.664,76.669,87840000.0
2008-04-25 01:14:00,76.658,76.661,76.657,76.66,78130000.0
2008-04-25 01:15:00,76.679,76.681,76.676,76.679,68420000.0
2008-04-25 01:16:00,76.666,76.676,76.661,76.676,75600000.0
2008-04-25 01:18:00,76.695,76.695,76.68,76.688,57750000.0
2008-04-25 01:19:00,76.694,76.695,76.689,76.689,54680000.0
2008-04-25 01:21:00,76.694,76.694,76.674,76.675,92650000.0
2008-04-25 01:22:00,76.692,76.722,76.692,76.7,104580000.0
2008-04-25 01:23:00,76.708,76.71,76.707,76.709,73330000.0
2008-04-25 01:24:00,76.739,76.74,76.737,76.738,70060000.0
2008-04-25 01:25:00,76.717,76.717,76.709,76.71,66270000.0
2008-04-25 01:26:00,76.714,76.719,76.709,76.709,58720000.0
2008-04-25 01:27:00,76.725,76.725,76.711,76.719,52920000.0
2008-04-25 01:30:00,76.739,76.739,76.682,76.683,68100000.0
2008-04-25 01:31:00,76.685,76.688,76.682,76.688,13260000.0
2008-04-25 01:32:00,76.683,76.718,76.683,76.707,77880000.0
2008-04-25 01:33:00,76.737,76.752,76.728,76.747,76740000.0
2008-04-25 01:34:00,76.726,76.726,76.72,76.726,42160000.0
2008-04-25 01:35:00,76.723,76.751,76.723,76.751,72760000.0
2008-04-25 01:36:00,76.786,76.786,76.786,76.786,2480000.0
2008-04-25 01:37:00,76.752,76.755,76.752,76.755,3190000.0
2008-04-25 01:38:00,76.717,76.723,76.71,76.71,80730000.0
2008-04-25 01:39:00,76.735,76.735,76.711,76.711,48690000.0
2008-04-25 01:40:00,76.703,76.708,76.702,76.707,83400000.0
2008-04-25 01:42:00,76.723,76.723,76.697,76.702,51990000.0
2008-04-25 01:45:00,76.725,76.725,76.72,76.72,53540000.0
2008-04-25 01:46:00,76.691,76.699,76.689,76.689,92080000.0
2008-04-25 01:47:00,76.676,76.676,76.67,76.67,68210000.0
2008-04-25 01:48:00,76.697,76.7,76.696,76.698,103580000.0
2008-04-25 01:49:00,76.678,76.679,76.676,76.677,70950000.0
2008-04-25 01:50:00,76.687,76.69,76.685,76.688,108910000.0
2008-04-25 01:51:00,76.715,76.715,76.685,76.699,100770000.0
2008-04-25 01:54:00,76.745,76.745,76.718,76.719,108440000.0
2008-04-25 01:56:00,76.727,76.729,76.72,76.729,149710000.0
2008-04-25 01:57:00,76.748,76.749,76.748,76.749,3010000.0
2008-04-25 01:58:00,76.717,76.726,76.71,76.726,74110000.0
2008-04-25 02:00:00,76.763,76.763,76.73,76.73,14510000.0
2008-04-25 02:01:00,76.735,76.737,76.73,76.731,81080000.0
2008-04-25 02:03:00,76.744,76.744,76.723,76.737,108330000.0
2008-04-25 02:04:00,76.743,76.755,76.733,76.747,80300000.0
2008-04-25 02:05:00,76.733,76.745,76.733,76.739,50230000.0
2008-04-25 02:06:00,76.744,76.759,76.737,76.751,18260000.0
2008-04-25 02:07:00,76.736,76.744,76.732,76.738,79270000.0
2008-04-25 02:08:00,76.748,76.751,76.745,76.75,168010000.0
2008-04-25 02:09:00,76.764,76.764,76.742,76.742,114160000.0
2008-04-25 02:10:00,76.747,76.756,76.742,76.756,71530000.0
2008-04-25 02:11:00,76.749,76.754,76.741,76.741,43110000.0
2008-04-25 02:12:00,76.766,76.766,76.739,76.739,6390000.0
2008-04-25 02:13:00,76.72,76.727,76.713,76.727,14840000.0
2008-04-25 02:14:00,76.738,76.738,76.73,76.736,43400000.0
2008-04-25 02:15:00,76.766,76.766,76.736,76.736,14270000.0
2008-04-25 02:16:00,76.748,76.762,76.745,76.757,82320000.0
2008-04-25 02:17:00,76.75,76.758,76.749,76.752,149200000.0
2008-04-25 02:18:00,76.779,76.782,76.777,76.777,116400000.0
2008-04-25 02:19:00,76.735,76.739,76.729,76.738,77650000.0
2008-04-25 02:20:00,76.746,76.747,76.74,76.746,50640000.0
2008-04-25 02:21:00,76.761,76.761,76.746,76.746,6190000.0
2008-04-25 02:22:00,76.744,76.744,76.725,76.734,12950000.0
2008-04-25 02:23:00,76.729,76.735,76.728,76.728,136480000.0
2008-04-25 02:24:00,76.746,76.75,76.745,76.747,129090000.0
2008-04-25 02:26:00,76.717,76.728,76.717,76.728,132780000.0
2008-04-25 02:27:00,76.765,76.765,76.702,76.702,104440000.0
2008-04-25 02:28:00,76.706,76.711,76.706,76.709,78200000.0
2008-04-25 02:29:00,76.701,76.714,76.701,76.714,37250000.0
2008-04-25 02:30:00,76.748,76.748,76.727,76.727,9030000.0
2008-04-25 02:32:00,76.742,76.753,76.734,76.753,54650000.0
2008-04-25 02:33:00,76.779,76.779,76.758,76.76,14070000.0
2008-04-25 02:34:00,76.746,76.757,76.741,76.741,80350000.0
2008-04-25 02:35:00,76.748,76.758,76.743,76.748,57240000.0
2008-04-25 02:36:00,76.778,76.778,76.778,76.778,1690000.0
2008-04-25 02:38:00,76.754,76.756,76.742,76.742,48360000.0
2008-04-25 02:39:00,76.772,76.772,76.754,76.757,10510000.0
2008-04-25 02:40:00,76.75,76.754,76.75,76.75,9580000.0
2008-04-25 02:41:00,76.736,76.738,76.73,76.738,150540000.0
2008-04-25 02:42:00,76.755,76.755,76.724,76.729,113340000.0
2008-04-25 02:43:00,76.735,76.739,76.731,76.731,81350000.0
2008-04-25 02:44:00,76.721,76.728,76.72,76.728,51880000.0
2008-04-25 02:45:00,76.753,76.753,76.724,76.724,8450000.0
2008-04-25 02:46:00,76.77,76.77,76.735,76.735,8070000.0
2008-04-25 02:47:00,76.726,76.746,76.726,76.746,85880000.0
2008-04-25 02:48:00,76.77,76.782,76.765,76.77,50000000.0
2008-04-25 02:49:00,76.779,76.784,76.779,76.782,7970000.0
2008-04-25 02:50:00,76.792,76.801,76.783,76.792,151860000.0
2008-04-25 02:51:00,76.807,76.807,76.792,76.797,121050000.0
2008-04-25 02:53:00,76.791,76.806,76.791,76.806,49530000.0
2008-04-25 02:54:00,76.824,76.824,76.804,76.805,15620000.0
2008-04-25 02:55:00,76.816,76.824,76.806,76.824,11080000.0
2008-04-25 02:56:00,76.839,76.843,76.832,76.832,48390000.0
2008-04-25 02:57:00,76.842,76.842,76.829,76.835,7560000.0
2008-04-25 02:58:00,76.826,76.831,76.826,76.829,75390000.0
2008-04-25 02:59:00,76.821,76.833,76.821,76.828,51180000.0
2008-04-25 03:00:00,76.846,76.846,76.823,76.842,12020000.0
2008-04-25 03:01:00,76.826,76.826,76.81,76.81,115990000.0
2008-04-25 03:02:00,76.833,76.841,76.805,76.805,81240000.0
2008-04-25 03:03:00,76.825,76.831,76.803,76.808,49400000.0
2008-04-25 03:04:00,76.796,76.831,76.794,76.831,14460000.0
2008-04-25 03:05:00,76.812,76.823,76.802,76.802,48160000.0
2008-04-25 03:06:00,76.809,76.817,76.795,76.817,8270000.0
2008-04-25 03:07:00,76.788,76.82,76.786,76.806,78430000.0
2008-04-25 03:08:00,76.787,76.787,76.781,76.781,150540000.0
2008-04-25 03:09:00,76.807,76.821,76.797,76.807,114730000.0
2008-04-25 03:10:00,76.833,76.833,76.812,76.812,75950000.0
2008-04-25 03:11:00,76.802,76.807,76.8,76.807,46800000.0
2008-04-25 03:12:00,76.832,76.84,76.815,76.815,13180000.0
2008-04-25 03:13:00,76.83,76.83,76.798,76.808,111110000.0
2008-04-25 03:14:00,76.815,76.815,76.794,76.794,74220000.0
2008-04-25 03:15:00,76.815,76.817,76.768,76.773,49660000.0
2008-04-25 03:16:00,76.768,76.787,76.768,76.787,5300000.0
2008-04-25 03:17:00,76.785,76.785,76.753,76.753,56120000.0
2008-04-25 03:18:00,76.771,76.771,76.754,76.761,16430000.0
2008-04-25 03:19:00,76.775,76.781,76.752,76.781,14270000.0
2008-04-25 03:20:00,76.777,76.789,76.759,76.775,52440000.0
2008-04-25 03:21:00,76.775,76.775,76.762,76.762,4320000.0
2008-04-25 03:22:00,76.764,76.774,76.753,76.758,19160000.0
2008-04-25 03:23:00,76.753,76.79,76.753,76.763,126740000.0
2008-04-25 03:24:00,76.793,76.793,76.761,76.761,113460000.0
2008-04-25 03:25:00,76.77,76.797,76.765,76.77,105950000.0
2008-04-25 03:26:00,76.797,76.802,76.781,76.802,128370000.0
2008-04-25 03:27:00,76.801,76.803,76.768,76.803,134610000.0
2008-04-25 03:28:00,76.774,76.776,76.767,76.767,71260000.0
2008-04-25 03:29:00,76.775,76.789,76.772,76.78,150990000.0
2008-04-25 03:30:00,76.8,76.804,76.783,76.789,119310000.0
2008-04-25 03:31:00,76.766,76.771,76.766,76.769,76320000.0
2008-04-25 03:32:00,76.762,76.801,76.753,76.753,52380000.0
2008-04-25 03:33:00,76.79,76.792,76.75,76.752,21970000.0
2008-04-25 03:34:00,76.739,76.764,76.736,76.764,84010000.0
2008-04-25 03:35:00,76.733,76.765,76.725,76.765,56420000.0
2008-04-25 03:36:00,76.759,76.759,76.737,76.754,14830000.0
2008-04-25 03:37:00,76.763,76.771,76.747,76.747,75540000.0
2008-04-25 03:38:00,76.733,76.77,76.733,76.748,50260000.0
2008-04-25 03:39:00,76.777,76.777,76.737,76.737,7510000.0
2008-04-25 03:41:00,76.756,76.761,76.756,76.759,76140000.0
2008-04-25 03:42:00,76.752,76.753,76.714,76.753,48700000.0
2008-04-25 03:43:00,76.753,76.753,76.716,76.716,7520000.0
2008-04-25 03:44:00,76.73,76.752,76.722,76.722,50520000.0
2008-04-25 03:45:00,76.739,76.739,76.718,76.718,6760000.0
2008-04-25 03:46:00,76.727,76.748,76.727,76.748,4140000.0
2008-04-25 03:47:00,76.72,76.749,76.72,76.723,47650000.0
2008-04-25 03:48:00,76.741,76.743,76.706,76.706,10340000.0
2008-04-25 03:49:00,76.692,76.721,76.692,76.718,18210000.0
2008-04-25 03:50:00,76.703,76.734,76.7,76.734,123810000.0
2008-04-25 03:51:00,76.722,76.732,76.696,76.697,131940000.0
2008-04-25 03:52:00,76.712,76.737,76.706,76.711,79820000.0
2008-04-25 03:53:00,76.702,76.741,76.702,76.721,149540000.0
2008-04-25 03:54:00,76.745,76.745,76.716,76.721,107960000.0
2008-04-25 03:55:00,76.73,76.772,76.73,76.747,72710000.0
2008-04-25 03:56:00,76.712,76.738,76.706,76.708,43210000.0
2008-04-25 03:57:00,76.726,76.729,76.702,76.729,10710000.0
2008-04-25 03:58:00,76.723,76.738,76.7,76.702,105280000.0
2008-04-25 03:59:00,76.737,76.751,76.705,76.751,140550000.0
2008-04-25 04:00:00,76.751,76.751,76.715,76.715,125250000.0
2008-04-25 04:01:00,76.717,76.74,76.709,76.735,75800000.0
2008-04-25 04:02:00,76.701,76.707,76.699,76.702,140460000.0
2008-04-25 04:03:00,76.721,76.741,76.699,76.699,112650000.0
2008-04-25 04:04:00,76.692,76.743,76.692,76.743,75130000.0
2008-04-25 04:05:00,76.74,76.747,76.74,76.747,48740000.0
2008-04-25 04:06:00,76.724,76.724,76.694,76.703,12060000.0
2008-04-25 04:07:00,76.71,76.729,76.687,76.729,126420000.0
2008-04-25 04:08:00,76.69,76.721,76.68,76.684,76060000.0
2008-04-25 04:09:00,76.71,76.71,76.676,76.676,156170000.0
2008-04-25 04:10:00,76.679,76.683,76.676,76.677,118400000.0
2008-04-25 04:11:00,76.668,76.677,76.668,76.67,74090000.0
2008-04-25 04:12:00,76.693,76.693,76.673,76.68,44360000.0
2008-04-25 04:13:00,76.705,76.705,76.678,76.678,13520000.0
2008-04-25 04:15:00,76.707,76.707,76.699,76.699,49760000.0
2008-04-25 04:16:00,76.696,76.706,76.688,76.705,18220000.0
2008-04-25 04:17:00,76.669,76.713,76.669,76.704,88320000.0
2008-04-25 04:18:00,76.71,76.71,76.666,76.666,52750000.0
2008-04-25 04:19:00,76.691,76.691,76.662,76.69,15070000.0
2008-04-25 04:20:00,76.689,76.698,76.688,76.698,156610000.0
2008-04-25 04:21:00,76.686,76.693,76.654,76.693,126500000.0
2008-04-25 04:22:00,76.704,76.704,76.67,76.671,81710000.0
2008-04-25 04:24:00,76.682,76.682,76.673,76.673,3570000.0
2008-04-25 04:25:00,76.665,76.667,76.661,76.666,74440000.0
2008-04-25 04:26:00,76.659,76.661,76.655,76.659,141960000.0
2008-04-25 04:27:00,76.707,76.707,76.672,76.672,108030000.0
2008-04-25 04:28:00,76.711,76.711,76.67,76.697,73810000.0
2008-04-25 04:29:00,76.704,76.704,76.669,76.672,46440000.0
2008-04-25 04:30:00,76.698,76.698,76.698,76.698,1690000.0
2008-04-25 04:31:00,76.661,76.666,76.659,76.659,10900000.0
2008-04-25 04:32:00,76.696,76.696,76.69,76.69,80280000.0
2008-04-25 04:33:00,76.699,76.701,76.695,76.7,135910000.0
2008-04-25 04:35:00,76.701,76.701,76.67,76.688,70330000.0
2008-04-25 04:36:00,76.694,76.694,76.656,76.678,46080000.0
2008-04-25 04:37:00,76.68,76.68,76.655,76.655,6580000.0
2008-04-25 04:38:00,76.671,76.671,76.645,76.651,81210000.0
2008-04-25 04:39:00,76.672,76.672,76.645,76.65,42720000.0
2008-04-25 04:40:00,76.673,76.673,76.665,76.665,3190000.0
2008-04-25 04:41:00,76.686,76.691,76.686,76.689,82160000.0
2008-04-25 04:42:00,76.705,76.705,76.683,76.683,44380000.0
2008-04-25 04:43:00,76.647,76.666,76.647,76.666,6990000.0
2008-04-25 04:44:00,76.645,76.671,76.638,76.646,112270000.0
2008-04-25 04:45:00,76.643,76.668,76.635,76.64,118630000.0
2008-04-25 04:46:00,76.675,76.675,76.632,76.632,101170000.0
2008-04-25 04:47:00,76.642,76.674,76.642,76.674,129040000.0
2008-04-25 04:48:00,76.662,76.67,76.632,76.632,126720000.0
2008-04-25 04:49:00,76.663,76.663,76.619,76.625,69540000.0
2008-04-25 04:50:00,76.655,76.674,76.638,76.674,134800000.0
2008-04-25 04:51:00,76.666,76.666,76.622,76.622,123350000.0
2008-04-25 04:52:00,76.649,76.652,76.617,76.652,81110000.0
2008-04-25 04:53:00,76.646,76.667,76.628,76.631,47780000.0
2008-04-25 04:54:00,76.668,76.67,76.63,76.63,12440000.0
2008-04-25 04:55:00,76.623,76.655,76.618,76.625,21240000.0
2008-04-25 04:56:00,76.612,76.652,76.606,76.652,150580000.0
2008-04-25 04:57:00,76.655,76.66,76.617,76.629,120620000.0
2008-04-25 04:58:00,76.655,76.66,76.627,76.642,74460000.0
2008-04-25 04:59:00,76.631,76.656,76.625,76.63,48330000.0
2008-04-25 05:00:00,76.67,76.672,76.629,76.629,16710000.0
2008-04-25 05:01:00,76.675,76.675,76.634,76.65,106420000.0
2008-04-25 05:02:00,76.647,76.681,76.647,76.681,129780000.0
2008-04-25 05:03:00,76.693,76.693,76.652,76.682,129930000.0
2008-04-25 05:04:00,76.675,76.681,76.642,76.642,74530000.0
2008-04-25 05:05:00,76.647,76.651,76.645,76.65,141540000.0
2008-04-25 05:06:00,76.675,76.686,76.662,76.662,115930000.0
2008-04-25 05:07:00,76.646,76.668,76.638,76.659,71220000.0
2008-04-25 05:08:00,76.624,76.663,76.624,76.663,49980000.0
2008-04-25 05:09:00,76.656,76.656,76.634,76.655,12780000.0
2008-04-25 05:10:00,76.663,76.663,76.632,76.651,15980000.0
2008-04-25 05:11:00,76.636,76.637,76.629,76.629,75420000.0
2008-04-25 05:12:00,76.648,76.648,76.621,76.647,145060000.0
2008-04-25 05:13:00,76.629,76.632,76.627,76.627,113590000.0
2008-04-25 05:14:00,76.616,76.625,76.615,76.619,75230000.0
2008-04-25 05:15:00,76.655,76.655,76.613,76.613,46050000.0
2008-04-25 05:16:00,76.608,76.636,76.608,76.615,16750000.0
2008-04-25 05:17:00,76.599,76.643,76.599,76.603,150810000.0
2008-04-25 05:18:00,76.625,76.634,76.608,76.634,115760000.0
2008-04-25 05:19:00,76.609,76.639,76.604,76.604,73660000.0
2008-04-25 05:20:00,76.617,76.617,76.602,76.602,47650000.0
2008-04-25 05:21:00,76.638,76.638,76.638,76.638,1690000.0
2008-04-25 05:22:00,76.629,76.629,76.59,76.592,139900000.0
2008-04-25 05:23:00,76.591,76.593,76.581,76.588,75050000.0
2008-04-25 05:24:00,76.621,76.629,76.595,76.602,140830000.0
2008-04-25 05:25:00,76.635,76.635,76.599,76.625,112260000.0
2008-04-25 05:26:00,76.634,76.636,76.621,76.636,74050000.0
2008-04-25 05:27:00,76.628,76.628,76.618,76.618,52620000.0
2008-04-25 05:28:00,76.588,76.6,76.58,76.596,19840000.0
2008-04-25 05:29:00,76.59,76.597,76.59,76.596,76580000.0
2008-04-25 05:30:00,76.622,76.622,76.599,76.618,115430000.0
2008-04-25 05:31:00,76.603,76.637,76.603,76.622,104020000.0
2008-04-25 05:32:00,76.606,76.608,76.598,76.598,107040000.0
2008-04-25 05:33:00,76.623,76.629,76.601,76.624,132670000.0
2008-04-25 05:34:00,76.616,76.62,76.615,76.617,135690000.0
2008-04-25 05:35:00,76.586,76.597,76.586,76.589,72730000.0
2008-04-25 05:36:00,76.606,76.609,76.6,76.601,141150000.0
2008-04-25 05:37:00,76.593,76.611,76.583,76.611,111960000.0
2008-04-25 05:38:00,76.579,76.613,76.579,76.613,75640000.0
2008-04-25 05:39:00,76.61,76.64,76.601,76.608,49190000.0
2008-04-25 05:40:00,76.632,76.638,76.621,76.636,16230000.0
2008-04-25 05:41:00,76.619,76.646,76.619,76.646,84950000.0
2008-04-25 05:42:00,76.644,76.644,76.619,76.643,46280000.0
2008-04-25 05:43:00,76.637,76.656,76.637,76.645,12810000.0
2008-04-25 05:44:00,76.628,76.675,76.628,76.675,69480000.0
2008-04-25 05:45:00,76.679,76.68,76.675,76.678,49950000.0
2008-04-25 05:48:00,76.675,76.675,76.648,76.652,43480000.0
2008-04-25 05:49:00,76.661,76.662,76.652,76.657,14890000.0
2008-04-25 05:50:00,76.667,76.701,76.664,76.664,75810000.0
2008-04-25 05:51:00,76.673,76.699,76.665,76.671,44200000.0
2008-04-25 05:52:00,76.672,76.694,76.672,76.674,10700000.0
2008-04-25 05:53:00,76.701,76.701,76.671,76.671,42780000.0
2008-04-25 05:54:00,76.698,76.707,76.692,76.692,76600000.0
2008-04-25 05:55:00,76.661,76.689,76.657,76.664,89240000.0
2008-04-25 05:56:00,76.696,76.696,76.663,76.663,91330000.0
2008-04-25 05:57:00,76.698,76.699,76.696,76.699,92670000.0
2008-04-25 05:58:00,76.705,76.705,76.668,76.695,55570000.0
2008-04-25 05:59:00,76.686,76.71,76.665,76.679,86650000.0
2008-04-25 06:00:00,76.702,76.715,76.69,76.715,61400000.0
2008-04-25 06:01:00,76.704,76.719,76.695,76.695,50860000.0
2008-04-25 06:02:00,76.7,76.729,76.696,76.708,36510000.0
2008-04-25 06:03:00,76.725,76.742,76.707,76.742,37100000.0
2008-04-25 06:04:00,76.712,76.739,76.708,76.712,57140000.0
2008-04-25 06:05:00,76.736,76.742,76.722,76.742,97090000.0
2008-04-25 06:06:00,76.743,76.743,76.7,76.715,71240000.0
2008-04-25 06:07:00,76.731,76.731,76.691,76.691,112390000.0
2008-04-25 06:08:00,76.711,76.722,76.702,76.722,75900000.0
2008-04-25 06:09:00,76.732,76.732,76.693,76.71,110350000.0
2008-04-25 06:10:00,76.684,76.715,76.684,76.715,101380000.0
2008-04-25 06:11:00,76.704,76.704,76.673,76.673,97560000.0
2008-04-25 06:12:00,76.688,76.695,76.668,76.686,125910000.0
2008-04-25 06:13:00,76.667,76.667,76.624,76.624,127350000.0
2008-04-25 06:14:00,76.63,76.661,76.627,76.627,64930000.0
2008-04-25 06:15:00,76.653,76.653,76.625,76.631,135010000.0
2008-04-25 06:17:00,76.656,76.661,76.656,76.659,73590000.0
2008-04-25 06:18:00,76.663,76.663,76.635,76.64,46130000.0
2008-04-25 06:19:00,76.674,76.674,76.646,76.655,17100000.0
2008-04-25 06:20:00,76.687,76.7,76.664,76.67,52900000.0
2008-04-25 06:21:00,76.678,76.697,76.674,76.683,20140000.0
2008-04-25 06:22:00,76.671,76.691,76.666,76.686,60820000.0
2008-04-25 06:23:00,76.65,76.674,76.632,76.642,107370000.0
2008-04-25 06:24:00,76.66,76.667,76.66,76.666,71080000.0
2008-04-25 06:25:00,76.63,76.65,76.615,76.615,115240000.0
2008-04-25 06:26:00,76.639,76.663,76.625,76.625,74650000.0
2008-04-25 06:27:00,76.65,76.659,76.632,76.632,110970000.0
2008-04-25 06:28:00,76.647,76.697,76.647,76.672,104660000.0
2008-04-25 06:29:00,76.661,76.692,76.654,76.682,104960000.0
2008-04-25 06:30:00,76.654,76.669,76.636,76.658,136150000.0
2008-04-25 06:31:00,76.666,76.666,76.624,76.624,128370000.0
2008-04-25 06:32:00,76.627,76.657,76.618,76.621,68280000.0
2008-04-25 06:33:00,76.633,76.633,76.595,76.617,134500000.0
2008-04-25 06:34:00,76.628,76.628,76.619,76.625,120850000.0
2008-04-25 06:35:00,76.636,76.641,76.636,76.639,72120000.0
2008-04-25 06:36:00,76.626,76.626,76.602,76.602,48190000.0
2008-04-25 06:37:00,76.633,76.633,76.633,76.633,3570000.0
2008-04-25 06:38:00,76.625,76.645,76.608,76.617,76240000.0
2008-04-25 06:39:00,76.683,76.683,76.614,76.614,48340000.0
2008-04-25 06:40:00,76.613,76.642,76.608,76.642,11730000.0
2008-04-25 06:41:00,76.632,76.658,76.625,76.634,148200000.0
2008-04-25 06:42:00,76.654,76.666,76.623,76.663,105220000.0
2008-04-25 06:43:00,76.657,76.666,76.657,76.659,74430000.0
2008-04-25 06:44:00,76.624,76.66,76.624,76.649,50780000.0
2008-04-25 06:45:00,76.657,76.657,76.657,76.657,1130000.0
2008-04-25 06:46:00,76.651,76.651,76.621,76.624,19910000.0
2008-04-25 06:47:00,76.614,76.635,76.614,76.635,47980000.0
2008-04-25 06:48:00,76.639,76.639,76.609,76.633,13750000.0
2008-04-25 06:50:00,76.648,76.649,76.646,76.648,86840000.0
2008-04-25 06:51:00,76.634,76.634,76.611,76.611,63010000.0
2008-04-25 06:52:00,76.619,76.625,76.613,76.625,86700000.0
2008-04-25 06:53:00,76.62,76.627,76.619,76.621,67480000.0
2008-04-25 06:54:00,76.646,76.646,76.622,76.622,53420000.0
2008-04-25 06:55:00,76.611,76.635,76.611,76.635,44650000.0
2008-04-25 06:56:00,76.599,76.619,76.593,76.593,35760000.0
2008-04-25 06:57:00,76.605,76.605,76.577,76.604,60240000.0
2008-04-25 06:58:00,76.613,76.613,76.58,76.58,92270000.0
2008-04-25 06:59:00,76.574,76.612,76.574,76.596,68220000.0
2008-04-25 07:00:00,76.595,76.605,76.568,76.605,125060000.0
2008-04-25 07:01:00,76.576,76.607,76.576,76.581,72680000.0
2008-04-25 07:02:00,76.589,76.613,76.575,76.598,115530000.0
2008-04-25 07:03:00,76.599,76.606,76.577,76.597,107730000.0
2008-04-25 07:04:00,76.59,76.599,76.59,76.595,94110000.0
2008-04-25 07:06:00,76.606,76.61,76.605,76.607,125010000.0
2008-04-25 07:07:00,76.579,76.599,76.574,76.574,71590000.0
2008-04-25 07:08:00,76.581,76.601,76.575,76.596,135970000.0
2008-04-25 07:09:00,76.649,76.649,76.561,76.572,111200000.0
2008-04-25 07:10:00,76.556,76.564,76.554,76.559,74740000.0
2008-04-25 07:11:00,76.574,76.594,76.574,76.594,56560000.0
2008-04-25 07:12:00,76.637,76.637,76.582,76.594,16930000.0
2008-04-25 07:13:00,76.585,76.585,76.565,76.569,69180000.0
2008-04-25 07:14:00,76.591,76.591,76.566,76.568,109330000.0
2008-04-25 07:15:00,76.596,76.596,76.564,76.564,108540000.0
2008-04-25 07:16:00,76.571,76.594,76.567,76.594,103920000.0
2008-04-25 07:17:00,76.563,76.578,76.555,76.559,127370000.0
2008-04-25 07:18:00,76.614,76.614,76.557,76.565,116910000.0
2008-04-25 07:19:00,76.55,76.573,76.55,76.573,72500000.0
2008-04-25 07:21:00,76.58,76.582,76.553,76.559,99390000.0
2008-04-25 07:22:00,76.549,76.568,76.527,76.531,73140000.0
2008-04-25 07:23:00,76.53,76.573,76.53,76.573,41860000.0
2008-04-25 07:24:00,76.57,76.57,76.568,76.568,3010000.0
2008-04-25 07:25:00,76.561,76.61,76.561,76.585,73640000.0
2008-04-25 07:26:00,76.603,76.638,76.602,76.602,78520000.0
2008-04-25 07:27:00,76.622,76.622,76.586,76.616,73480000.0
2008-04-25 07:28:00,76.611,76.617,76.611,76.615,37330000.0
2008-04-25 07:29:00,76.588,76.588,76.581,76.587,74990000.0
2008-04-25 07:30:00,76.623,76.624,76.587,76.624,92950000.0
2008-04-25 07:31:00,76.612,76.629,76.596,76.602,98230000.0
2008-04-25 07:32:00,76.589,76.597,76.589,76.597,88250000.0
2008-04-25 07:33:00,76.623,76.623,76.595,76.599,51740000.0
2008-04-25 07:34:00,76.623,76.623,76.593,76.593,93150000.0
2008-04-25 07:35:00,76.596,76.602,76.582,76.602,61070000.0
2008-04-25 07:36:00,76.609,76.612,76.582,76.59,49490000.0
2008-04-25 07:37:00,76.599,76.633,76.595,76.633,37430000.0
2008-04-25 07:38:00,76.615,76.63,76.599,76.609,36280000.0
2008-04-25 07:39:00,76.624,76.627,76.587,76.603,56280000.0
2008-04-25 07:40:00,76.63,76.64,76.604,76.613,94250000.0
2008-04-25 07:41:00,76.641,76.642,76.615,76.642,66820000.0
2008-04-25 07:42:00,76.646,76.659,76.629,76.643,118900000.0
2008-04-25 07:43:00,76.634,76.669,76.634,76.657,69710000.0
2008-04-25 07:44:00,76.683,76.683,76.644,76.661,106440000.0
2008-04-25 07:45:00,76.683,76.683,76.646,76.668,106370000.0
2008-04-25 07:46:00,76.65,76.673,76.641,76.647,95780000.0
2008-04-25 07:47:00,76.656,76.656,76.649,76.649,118330000.0
2008-04-25 07:48:00,76.65,76.65,76.617,76.619,118780000.0
2008-04-25 07:49:00,76.612,76.634,76.612,76.633,67530000.0
2008-04-25 07:50:00,76.62,76.632,76.587,76.611,124860000.0
2008-04-25 07:51:00,76.604,76.614,76.579,76.614,103770000.0
2008-04-25 07:52:00,76.588,76.62,76.587,76.596,69180000.0
2008-04-25 07:53:00,76.585,76.633,76.585,76.633,42290000.0
2008-04-25 07:54:00,76.63,76.63,76.597,76.614,14130000.0
2008-04-25 07:55:00,76.604,76.641,76.596,76.603,74410000.0
2008-04-25 07:56:00,76.607,76.624,76.585,76.591,105740000.0
2008-04-25 07:57:00,76.617,76.625,76.602,76.625,105340000.0
2008-04-25 07:58:00,76.632,76.638,76.596,76.599,101850000.0
2008-04-25 07:59:00,76.627,76.648,76.607,76.625,121150000.0
2008-04-25 08:00:00,76.62,76.649,76.617,76.622,121970000.0
2008-04-25 08:01:00,76.608,76.635,76.598,76.635,63490000.0
2008-04-25 08:02:00,76.607,76.64,76.591,76.64,137930000.0
2008-04-25 08:03:00,76.647,76.661,76.612,76.629,107390000.0
2008-04-25 08:04:00,76.619,76.66,76.614,76.614,71620000.0
2008-04-25 08:05:00,76.604,76.637,76.6,76.612,39350000.0
2008-04-25 08:06:00,76.629,76.629,76.599,76.6,11880000.0
2008-04-25 08:07:00,76.592,76.672,76.592,76.672,67420000.0
2008-04-25 08:08:00,76.632,76.657,76.625,76.646,42290000.0
2008-04-25 08:09:00,76.653,76.657,76.633,76.642,10340000.0
2008-04-25 08:10:00,76.612,76.624,76.601,76.601,106870000.0
2008-04-25 08:11:00,76.632,76.637,76.587,76.619,67960000.0
2008-04-25 08:12:00,76.637,76.637,76.589,76.601,42120000.0
2008-04-25 08:13:00,76.603,76.629,76.603,76.625,9810000.0
2008-04-25 08:14:00,76.613,76.648,76.613,76.622,134920000.0
2008-04-25 08:15:00,76.653,76.661,76.635,76.645,101130000.0
2008-04-25 08:16:00,76.653,76.663,76.608,76.612,66610000.0
2008-04-25 08:17:00,76.62,76.633,76.615,76.633,39120000.0
2008-04-25 08:18:00,76.633,76.641,76.627,76.641,9390000.0
2008-04-25 08:19:00,76.654,76.674,76.654,76.674,4360000.0
2008-04-25 08:20:00,76.667,76.718,76.667,76.672,84580000.0
2008-04-25 08:21:00,76.702,76.702,76.668,76.672,63640000.0
2008-04-25 08:22:00,76.691,76.691,76.653,76.653,49880000.0
2008-04-25 08:23:00,76.656,76.657,76.651,76.656,35700000.0
2008-04-25 08:24:00,76.684,76.698,76.651,76.693,34800000.0
2008-04-25 08:25:00,76.675,76.712,76.675,76.704,52820000.0
2008-04-25 08:26:00,76.688,76.705,76.668,76.67,97970000.0
2008-04-25 08:27:00,76.694,76.697,76.663,76.663,66980000.0
2008-04-25 08:28:00,76.695,76.703,76.667,76.703,113720000.0
2008-04-25 08:29:00,76.664,76.703,76.659,76.659,71100000.0
2008-04-25 08:30:00,76.689,76.689,76.65,76.65,114730000.0
2008-04-25 08:31:00,76.644,76.68,76.644,76.654,105440000.0
2008-04-25 08:32:00,76.664,76.699,76.66,76.684,94820000.0
2008-04-25 08:33:00,76.695,76.702,76.655,76.655,126620000.0
2008-04-25 08:34:00,76.645,76.699,76.645,76.67,118420000.0
2008-04-25 08:35:00,76.661,76.698,76.661,76.694,69340000.0
2008-04-25 08:36:00,76.683,76.683,76.647,76.658,134800000.0
2008-04-25 08:37:00,76.674,76.677,76.633,76.633,103780000.0
2008-04-25 08:38:00,76.642,76.681,76.642,76.662,72760000.0
2008-04-25 08:39:00,76.674,76.674,76.643,76.643,45940000.0
2008-04-25 08:40:00,76.658,76.676,76.647,76.647,12430000.0
2008-04-25 08:41:00,76.649,76.675,76.599,76.649,131170000.0
2008-04-25 08:42:00,76.643,76.643,76.607,76.612,102410000.0
2008-04-25 08:43:00,76.601,76.656,76.601,76.629,64980000.0
2008-04-25 08:44:00,76.641,76.681,76.636,76.681,42750000.0
2008-04-25 08:45:00,76.668,76.694,76.657,76.684,15030000.0
2008-04-25 08:46:00,76.645,76.645,76.637,76.638,93570000.0
2008-04-25 08:47:00,76.646,76.646,76.64,76.64,69290000.0
2008-04-25 08:48:00,76.664,76.664,76.643,76.65,120580000.0
2008-04-25 08:49:00,76.661,76.68,76.654,76.66,71160000.0
2008-04-25 08:50:00,76.651,76.688,76.651,76.671,108330000.0
2008-04-25 08:51:00,76.694,76.702,76.666,76.674,108170000.0
2008-04-25 08:52:00,76.676,76.679,76.668,76.668,86080000.0
2008-04-25 08:53:00,76.664,76.701,76.664,76.681,116160000.0
2008-04-25 08:54:00,76.702,76.739,76.683,76.739,120290000.0
2008-04-25 08:55:00,76.709,76.74,76.697,76.697,71830000.0
2008-04-25 08:56:00,76.714,76.714,76.684,76.708,133020000.0
2008-04-25 08:57:00,76.708,76.708,76.683,76.689,107090000.0
2008-04-25 08:58:00,76.676,76.698,76.654,76.686,68130000.0
2008-04-25 08:59:00,76.653,76.678,76.653,76.658,44490000.0
2008-04-25 09:00:00,76.676,76.676,76.638,76.662,16980000.0
2008-04-25 09:01:00,76.647,76.68,76.647,76.678,13270000.0
2008-04-25 09:02:00,76.644,76.669,76.635,76.65,40020000.0
2008-04-25 09:03:00,76.668,76.719,76.66,76.697,19430000.0
2008-04-25 09:04:00,76.724,76.73,76.695,76.695,13160000.0
2008-04-25 09:05:00,76.737,76.738,76.685,76.695,91150000.0
2008-04-25 09:06:00,76.718,76.73,76.686,76.73,44220000.0
2008-04-25 09:07:00,76.693,76.733,76.693,76.733,36710000.0
2008-04-25 09:08:00,76.703,76.727,76.703,76.705,10710000.0
2008-04-25 09:09:00,76.715,76.715,76.682,76.69,57980000.0
2008-04-25 09:10:00,76.685,76.71,76.679,76.706,49920000.0
2008-04-25 09:11:00,76.671,76.7,76.671,76.686,98800000.0
2008-04-25 09:12:00,76.658,76.699,76.658,76.68,150800000.0
2008-04-25 09:13:00,76.688,76.713,76.676,76.676,51050000.0
2008-04-25 09:14:00,76.683,76.721,76.683,76.69,122370000.0
2008-04-25 09:15:00,76.711,76.711,76.657,76.693,111410000.0
2008-04-25 09:16:00,76.672,76.697,76.659,76.662,78270000.0
2008-04-25 09:17:00,76.664,76.699,76.646,76.651,74190000.0
2008-04-25 09:18:00,76.671,76.698,76.656,76.656,44770000.0
2008-04-25 09:19:00,76.679,76.706,76.66,76.668,32430000.0
2008-04-25 09:20:00,76.685,76.734,76.68,76.69,55080000.0
2008-04-25 09:21:00,76.718,76.733,76.668,76.708,26900000.0
2008-04-25 09:22:00,76.669,76.695,76.659,76.675,26340000.0
2008-04-25 09:23:00,76.687,76.709,76.662,76.662,40190000.0
2008-04-25 09:24:00,76.676,76.698,76.637,76.659,72970000.0
2008-04-25 09:25:00,76.693,76.701,76.635,76.635,110080000.0
2008-04-25 09:26:00,76.641,76.678,76.638,76.675,75500000.0
2008-04-25 09:27:00,76.667,76.669,76.635,76.666,80830000.0
2008-04-25 09:28:00,76.651,76.67,76.626,76.656,76610000.0
2008-04-25 09:29:00,76.596,76.608,76.556,76.608,139850000.0
2008-04-25 09:30:00,76.612,76.66,76.603,76.66,147100000.0
2008-04-25 09:31:00,76.62,76.669,76.62,76.669,130780000.0
2008-04-25 09:32:00,76.64,76.675,76.614,76.658,121300000.0
2008-04-25 09:33:00,76.674,76.675,76.62,76.655,61540000.0
2008-04-25 09:34:00,76.652,76.683,76.65,76.683,93310000.0
2008-04-25 09:35:00,76.651,76.679,76.647,76.654,78260000.0
2008-04-25 09:36:00,76.669,76.68,76.643,76.651,72560000.0
2008-04-25 09:37:00,76.664,76.708,76.658,76.67,79270000.0
2008-04-25 09:38:00,76.683,76.709,76.68,76.704,61360000.0
2008-04-25 09:39:00,76.695,76.695,76.672,76.68,58540000.0
2008-04-25 09:40:00,76.669,76.676,76.669,76.676,58580000.0
2008-04-25 09:41:00,76.694,76.715,76.694,76.715,124090000.0
2008-04-25 09:42:00,76.714,76.714,76.671,76.671,106040000.0
2008-04-25 09:43:00,76.681,76.71,76.677,76.696,112320000.0
2008-04-25 09:44:00,76.689,76.71,76.652,76.661,76670000.0
2008-04-25 09:45:00,76.684,76.703,76.657,76.703,70700000.0
2008-04-25 09:46:00,76.683,76.729,76.677,76.7,67100000.0
2008-04-25 09:47:00,76.707,76.732,76.7,76.717,61040000.0
2008-04-25 09:48:00,76.731,76.731,76.687,76.711,56720000.0
2008-04-25 09:49:00,76.711,76.74,76.706,76.71,98270000.0
2008-04-25 09:50:00,76.709,76.82,76.709,76.801,71410000.0
2008-04-25 09:51:00,76.825,76.836,76.765,76.767,73000000.0
2008-04-25 09:52:00,76.77,76.8,76.766,76.788,70540000.0
2008-04-25 09:53:00,76.763,76.788,76.756,76.786,81850000.0
2008-04-25 09:54:00,76.783,76.785,76.716,76.754,76540000.0
2008-04-25 09:55:00,76.734,76.757,76.724,76.73,41580000.0
2008-04-25 09:56:00,76.722,76.762,76.712,76.756,71550000.0
2008-04-25 09:57:00,76.745,76.765,76.717,76.764,87190000.0
2008-04-25 09:58:00,76.776,76.786,76.738,76.761,95810000.0
2008-04-25 09:59:00,76.77,76.797,76.766,76.788,91550000.0
2008-04-25 10:00:00,76.81,76.81,76.744,76.744,56190000.0
2008-04-25 10:01:00,76.755,76.79,76.755,76.763,87520000.0
2008-04-25 10:02:00,76.769,76.8,76.761,76.791,56590000.0
2008-04-25 10:03:00,76.791,76.791,76.727,76.741,56170000.0
2008-04-25 10:04:00,76.764,76.771,76.739,76.742,38080000.0
2008-04-25 10:05:00,76.763,76.763,76.715,76.715,36510000.0
2008-04-25 10:06:00,76.736,76.741,76.707,76.713,55830000.0
2008-04-25 10:07:00,76.72,76.761,76.714,76.761,95450000.0
2008-04-25 10:08:00,76.735,76.762,76.735,76.762,71410000.0
2008-04-25 10:09:00,76.764,76.764,76.727,76.73,111100000.0
2008-04-25 10:10:00,76.754,76.754,76.7,76.7,72420000.0
2008-04-25 10:11:00,76.692,76.727,76.688,76.692,111150000.0
2008-04-25 10:12:00,76.682,76.742,76.682,76.708,107220000.0
2008-04-25 10:13:00,76.703,76.721,76.692,76.692,95100000.0
2008-04-25 10:14:00,76.698,76.712,76.684,76.712,119020000.0
2008-04-25 10:15:00,76.7,76.737,76.699,76.71,117290000.0
2008-04-25 10:16:00,76.724,76.765,76.717,76.748,66070000.0
2008-04-25 10:17:00,76.755,76.755,76.742,76.742,142600000.0
2008-04-25 10:18:00,76.754,76.774,76.739,76.764,108600000.0
2008-04-25 10:19:00,76.734,76.801,76.734,76.771,66280000.0
2008-04-25 10:20:00,76.779,76.796,76.743,76.743,41000000.0
2008-04-25 10:21:00,76.754,76.772,76.742,76.744,16740000.0
2008-04-25 10:22:00,76.771,76.771,76.717,76.723,116650000.0
2008-04-25 10:23:00,76.727,76.759,76.707,76.72,70550000.0
2008-04-25 10:24:00,76.759,76.769,76.728,76.767,129700000.0
2008-04-25 10:25:00,76.732,76.767,76.721,76.729,94940000.0
2008-04-25 10:26:00,76.761,76.761,76.63,76.63,65870000.0
2008-04-25 10:27:00,76.635,76.723,76.626,76.705,40820000.0
2008-04-25 10:28:00,76.724,76.745,76.712,76.716,17440000.0
2008-04-25 10:29:00,76.725,76.75,76.715,76.75,87050000.0
2008-04-25 10:30:00,76.732,76.764,76.719,76.764,69060000.0
2008-04-25 10:31:00,76.715,76.737,76.68,76.684,111620000.0
2008-04-25 10:32:00,76.704,76.704,76.665,76.687,71410000.0
2008-04-25 10:33:00,76.682,76.682,76.626,76.648,110840000.0
2008-04-25 10:34:00,76.641,76.668,76.634,76.668,103960000.0
2008-04-25 10:35:00,76.67,76.67,76.599,76.608,95050000.0
2008-04-25 10:36:00,76.623,76.626,76.579,76.582,113540000.0
2008-04-25 10:37:00,76.591,76.615,76.579,76.613,115830000.0
2008-04-25 10:38:00,76.584,76.629,76.584,76.604,66180000.0
2008-04-25 10:39:00,76.628,76.659,76.596,76.646,130080000.0
2008-04-25 10:40:00,76.63,76.646,76.602,76.636,103860000.0
2008-04-25 10:41:00,76.611,76.659,76.611,76.638,64170000.0
2008-04-25 10:42:00,76.65,76.671,76.633,76.656,44000000.0
2008-04-25 10:43:00,76.631,76.631,76.592,76.594,8900000.0
2008-04-25 10:44:00,76.632,76.638,76.594,76.594,84270000.0
2008-04-25 10:45:00,76.614,76.614,76.559,76.598,64540000.0
2008-04-25 10:46:00,76.589,76.609,76.554,76.569,65300000.0
2008-04-25 10:47:00,76.583,76.604,76.571,76.604,91950000.0
2008-04-25 10:48:00,76.613,76.613,76.576,76.605,68240000.0
2008-04-25 10:49:00,76.627,76.665,76.599,76.646,79710000.0
2008-04-25 10:50:00,76.629,76.653,76.591,76.635,93090000.0
2008-04-25 10:51:00,76.659,76.659,76.604,76.619,69460000.0
2008-04-25 10:52:00,76.612,76.637,76.601,76.616,93010000.0
2008-04-25 10:53:00,76.632,76.632,76.599,76.624,61010000.0
2008-04-25 10:54:00,76.623,76.63,76.595,76.615,36470000.0
2008-04-25 10:55:00,76.581,76.606,76.566,76.587,71340000.0
2008-04-25 10:56:00,76.555,76.606,76.555,76.582,58960000.0
2008-04-25 10:57:00,76.553,76.61,76.553,76.556,79610000.0
2008-04-25 10:58:00,76.537,76.563,76.537,76.551,34060000.0
2008-04-25 10:59:00,76.559,76.58,76.528,76.528,81660000.0
2008-04-25 11:00:00,76.546,76.573,76.522,76.53,116070000.0
2008-04-25 11:01:00,76.541,76.572,76.537,76.549,115850000.0
2008-04-25 11:02:00,76.584,76.584,76.548,76.548,49140000.0
2008-04-25 11:03:00,76.565,76.579,76.548,76.552,97880000.0
2008-04-25 11:04:00,76.56,76.598,76.554,76.57,87420000.0
2008-04-25 11:05:00,76.58,76.598,76.561,76.586,85750000.0
2008-04-25 11:06:00,76.556,76.578,76.547,76.551,31300000.0
2008-04-25 11:07:00,76.556,76.578,76.536,76.553,47300000.0
2008-04-25 11:08:00,76.539,76.573,76.534,76.534,39680000.0
2008-04-25 11:09:00,76.553,76.568,76.529,76.568,15200000.0
2008-04-25 11:10:00,76.559,76.605,76.559,76.581,60740000.0
2008-04-25 11:11:00,76.6,76.608,76.557,76.562,45960000.0
2008-04-25 11:12:00,76.586,76.586,76.541,76.563,39330000.0
2008-04-25 11:13:00,76.554,76.607,76.551,76.583,106900000.0
2008-04-25 11:14:00,76.595,76.619,76.576,76.6,59260000.0
2008-04-25 11:15:00,76.599,76.632,76.572,76.632,49060000.0
2008-04-25 11:16:00,76.609,76.609,76.568,76.582,54580000.0
2008-04-25 11:17:00,76.589,76.589,76.539,76.559,46310000.0
2008-04-25 11:18:00,76.587,76.587,76.546,76.559,81380000.0
2008-04-25 11:19:00,76.569,76.587,76.542,76.542,89780000.0
2008-04-25 11:20:00,76.561,76.583,76.547,76.583,100850000.0
2008-04-25 11:21:00,76.58,76.58,76.507,76.507,147240000.0
2008-04-25 11:22:00,76.521,76.545,76.505,76.505,48360000.0
2008-04-25 11:23:00,76.51,76.566,76.507,76.528,54960000.0
2008-04-25 11:24:00,76.56,76.56,76.515,76.515,42480000.0
2008-04-25 11:25:00,76.514,76.545,76.496,76.503,30900000.0
2008-04-25 11:26:00,76.525,76.528,76.479,76.48,40690000.0
2008-04-25 11:27:00,76.51,76.516,76.472,76.5,19460000.0
2008-04-25 11:28:00,76.497,76.532,76.49,76.51,22720000.0
2008-04-25 11:29:00,76.518,76.535,76.5,76.512,69050000.0
2008-04-25 11:30:00,76.51,76.52,76.477,76.514,35400000.0
2008-04-25 11:31:00,76.488,76.531,76.484,76.484,67360000.0
2008-04-25 11:32:00,76.495,76.569,76.495,76.569,36390000.0
2008-04-25 11:33:00,76.566,76.577,76.522,76.561,73300000.0
2008-04-25 11:34:00,76.525,76.547,76.503,76.503,37710000.0
2008-04-25 11:35:00,76.526,76.54,76.506,76.52,79930000.0
2008-04-25 11:36:00,76.529,76.561,76.529,76.53,82450000.0
2008-04-25 11:37:00,76.552,76.554,76.511,76.552,43060000.0
2008-04-25 11:38:00,76.524,76.566,76.52,76.538,40090000.0
2008-04-25 11:39:00,76.554,76.567,76.539,76.556,19650000.0
2008-04-25 11:40:00,76.546,76.577,76.524,76.524,42450000.0
2008-04-25 11:41:00,76.533,76.561,76.525,76.554,82300000.0
2008-04-25 11:42:00,76.55,76.562,76.534,76.551,57400000.0
2008-04-25 11:43:00,76.562,76.588,76.558,76.572,41070000.0
2008-04-25 11:44:00,76.585,76.639,76.582,76.61,102870000.0
2008-04-25 11:45:00,76.636,76.667,76.611,76.617,81710000.0
2008-04-25 11:46:00,76.599,76.639,76.587,76.632,46980000.0
2008-04-25 11:47:00,76.634,76.661,76.634,76.643,41530000.0
2008-04-25 11:48:00,76.661,76.665,76.604,76.614,37450000.0
2008-04-25 11:49:00,76.621,76.647,76.603,76.603,93820000.0
2008-04-25 11:50:00,76.614,76.626,76.589,76.592,93540000.0
2008-04-25 11:51:00,76.605,76.638,76.576,76.631,69390000.0
2008-04-25 11:52:00,76.607,76.63,76.575,76.575,72910000.0
2008-04-25 11:53:00,76.582,76.614,76.58,76.59,62870000.0
2008-04-25 11:54:00,76.615,76.643,76.595,76.639,91070000.0
2008-04-25 11:55:00,76.606,76.626,76.598,76.606,68670000.0
2008-04-25 11:56:00,76.614,76.63,76.602,76.604,85420000.0
2008-04-25 11:57:00,76.632,76.667,76.621,76.662,72160000.0
2008-04-25 11:58:00,76.624,76.636,76.595,76.595,126020000.0
2008-04-25 11:59:00,76.6,76.619,76.582,76.582,96260000.0
2008-04-25 12:00:00,76.597,76.622,76.577,76.622,92520000.0
2008-04-25 12:01:00,76.584,76.61,76.56,76.565,100760000.0
2008-04-25 12:02:00,76.584,76.584,76.549,76.582,81610000.0
2008-04-25 12:03:00,76.579,76.618,76.568,76.615,79630000.0
2008-04-25 12:04:00,76.579,76.609,76.575,76.588,96450000.0
2008-04-25 12:05:00,76.577,76.59,76.566,76.587,62770000.0
2008-04-25 12:06:00,76.582,76.582,76.546,76.576,96250000.0
2008-04-25 12:07:00,76.546,76.57,76.546,76.566,68710000.0
2008-04-25 12:08:00,76.547,76.568,76.52,76.538,86960000.0
2008-04-25 12:09:00,76.522,76.548,76.512,76.512,71880000.0
2008-04-25 12:10:00,76.504,76.516,76.468,76.49,61100000.0
2008-04-25 12:11:00,76.517,76.558,76.49,76.544,85610000.0
2008-04-25 12:12:00,76.543,76.565,76.543,76.565,80380000.0
2008-04-25 12:13:00,76.552,76.626,76.551,76.588,96760000.0
2008-04-25 12:14:00,76.602,76.644,76.601,76.644,88560000.0
2008-04-25 12:15:00,76.638,76.638,76.571,76.575,125370000.0
2008-04-25 12:16:00,76.581,76.601,76.573,76.573,103140000.0
2008-04-25 12:17:00,76.576,76.581,76.56,76.579,67580000.0
2008-04-25 12:18:00,76.576,76.58,76.54,76.58,86100000.0
2008-04-25 12:19:00,76.572,76.605,76.568,76.591,98720000.0
2008-04-25 12:20:00,76.608,76.608,76.552,76.586,85400000.0
2008-04-25 12:21:00,76.584,76.592,76.569,76.571,28810000.0
2008-04-25 12:22:00,76.599,76.616,76.583,76.616,54020000.0
2008-04-25 12:23:00,76.574,76.6,76.567,76.585,66420000.0
2008-04-25 12:24:00,76.578,76.602,76.563,76.602,61290000.0
2008-04-25 12:25:00,76.615,76.623,76.593,76.615,101500000.0
2008-04-25 12:26:00,76.585,76.617,76.579,76.592,127810000.0
2008-04-25 12:27:00,76.592,76.592,76.526,76.543,40990000.0
2008-04-25 12:28:00,76.543,76.568,76.536,76.538,58140000.0
2008-04-25 12:29:00,76.547,76.563,76.515,76.522,80420000.0
2008-04-25 12:30:00,76.532,76.563,76.528,76.563,103030000.0
2008-04-25 12:31:00,76.534,76.577,76.534,76.575,42090000.0
2008-04-25 12:32:00,76.566,76.569,76.526,76.532,73830000.0
2008-04-25 12:33:00,76.536,76.538,76.499,76.526,40070000.0
2008-04-25 12:34:00,76.551,76.551,76.478,76.49,74810000.0
2008-04-25 12:35:00,76.5,76.553,76.5,76.517,86140000.0
2008-04-25 12:36:00,76.54,76.548,76.5,76.512,37370000.0
2008-04-25 12:37:00,76.544,76.553,76.53,76.53,48020000.0
2008-04-25 12:38:00,76.538,76.546,76.508,76.544,63860000.0
2008-04-25 12:39:00,76.533,76.568,76.527,76.564,48640000.0
2008-04-25 12:40:00,76.549,76.584,76.536,76.563,53120000.0
2008-04-25 12:41:00,76.591,76.591,76.555,76.559,75470000.0
2008-04-25 12:42:00,76.6,76.6,76.563,76.563,94480000.0
2008-04-25 12:43:00,76.564,76.567,76.551,76.567,151560000.0
2008-04-25 12:44:00,76.594,76.6,76.574,76.586,68870000.0
2008-04-25 12:45:00,76.611,76.618,76.61,76.617,79990000.0
2008-04-25 12:46:00,76.608,76.629,76.591,76.602,33690000.0
2008-04-25 12:47:00,76.594,76.63,76.594,76.607,42060000.0
2008-04-25 12:48:00,76.601,76.629,76.595,76.601,43990000.0
2008-04-25 12:49:00,76.632,76.632,76.598,76.614,116560000.0
2008-04-25 12:50:00,76.601,76.631,76.593,76.593,90680000.0
2008-04-25 12:51:00,76.603,76.608,76.568,76.579,37260000.0
2008-04-25 12:52:00,76.57,76.596,76.57,76.596,51250000.0
2008-04-25 12:53:00,76.574,76.606,76.568,76.606,10150000.0
2008-04-25 12:54:00,76.624,76.65,76.598,76.628,63340000.0
2008-04-25 12:55:00,76.607,76.628,76.579,76.623,51600000.0
2008-04-25 12:56:00,76.598,76.613,76.587,76.613,93130000.0
2008-04-25 12:57:00,76.596,76.599,76.566,76.587,150860000.0
2008-04-25 12:58:00,76.563,76.592,76.553,76.553,51540000.0
2008-04-25 12:59:00,76.552,76.555,76.518,76.53,117040000.0
2008-04-25 13:00:00,76.544,76.55,76.52,76.537,104580000.0
2008-04-25 13:01:00,76.525,76.58,76.525,76.58,82620000.0
2008-04-25 13:02:00,76.573,76.573,76.538,76.542,70330000.0
2008-04-25 13:03:00,76.579,76.579,76.536,76.557,40120000.0
2008-04-25 13:04:00,76.561,76.564,76.515,76.564,29720000.0
2008-04-25 13:05:00,76.547,76.547,76.487,76.515,52090000.0
2008-04-25 13:06:00,76.517,76.522,76.49,76.508,27620000.0
2008-04-25 13:07:00,76.496,76.544,76.494,76.543,33290000.0
2008-04-25 13:08:00,76.554,76.554,76.515,76.537,38210000.0
2008-04-25 13:09:00,76.563,76.57,76.527,76.554,73610000.0
2008-04-25 13:10:00,76.518,76.538,76.499,76.51,112330000.0
2008-04-25 13:11:00,76.503,76.539,76.498,76.523,71980000.0
2008-04-25 13:12:00,76.513,76.513,76.462,76.462,71160000.0
2008-04-25 13:13:00,76.456,76.504,76.445,76.504,81760000.0
2008-04-25 13:14:00,76.475,76.544,76.475,76.522,133100000.0
2008-04-25 13:15:00,76.537,76.544,76.493,76.53,144280000.0
2008-04-25 13:16:00,76.504,76.521,76.495,76.499,127580000.0
2008-04-25 13:17:00,76.486,76.502,76.438,76.473,119740000.0
2008-04-25 13:18:00,76.468,76.486,76.458,76.47,56090000.0
2008-04-25 13:19:00,76.462,76.522,76.462,76.491,92560000.0
2008-04-25 13:20:00,76.483,76.521,76.483,76.517,82890000.0
2008-04-25 13:21:00,76.503,76.518,76.486,76.486,70540000.0
2008-04-25 13:22:00,76.506,76.506,76.467,76.488,79000000.0
2008-04-25 13:23:00,76.471,76.49,76.464,76.478,60680000.0
2008-04-25 13:24:00,76.497,76.519,76.469,76.496,55380000.0
2008-04-25 13:25:00,76.495,76.519,76.495,76.513,54260000.0
2008-04-25 13:26:00,76.519,76.519,76.458,76.458,120330000.0
2008-04-25 13:27:00,76.478,76.506,76.456,76.506,91150000.0
2008-04-25 13:28:00,76.488,76.518,76.471,76.49,110530000.0
2008-04-25 13:29:00,76.485,76.529,76.485,76.501,79600000.0
2008-04-25 13:30:00,76.515,76.523,76.484,76.523,70980000.0
2008-04-25 13:31:00,76.508,76.527,76.467,76.49,70960000.0
2008-04-25 13:32:00,76.492,76.492,76.453,76.453,66780000.0
2008-04-25 13:33:00,76.473,76.473,76.446,76.449,53600000.0
2008-04-25 13:34:00,76.441,76.474,76.436,76.474,95600000.0
2008-04-25 13:35:00,76.488,76.488,76.48,76.48,72120000.0
2008-04-25 13:36:00,76.475,76.507,76.466,76.49,69000000.0
2008-04-25 13:37:00,76.483,76.511,76.483,76.492,71240000.0
2008-04-25 13:38:00,76.5,76.531,76.486,76.531,90230000.0
2008-04-25 13:39:00,76.535,76.535,76.502,76.508,74080000.0
2008-04-25 13:41:00,76.518,76.549,76.5,76.507,72860000.0
2008-04-25 13:42:00,76.493,76.519,76.493,76.502,96210000.0
2008-04-25 13:43:00,76.514,76.543,76.509,76.519,94940000.0
2008-04-25 13:44:00,76.512,76.556,76.512,76.553,89150000.0
2008-04-25 13:45:00,76.561,76.581,76.537,76.541,57040000.0
2008-04-25 13:46:00,76.531,76.547,76.515,76.546,82450000.0
2008-04-25 13:47:00,76.556,76.556,76.533,76.533,66070000.0
2008-04-25 13:48:00,76.562,76.562,76.53,76.547,56660000.0
2008-04-25 13:49:00,76.527,76.547,76.502,76.536,33920000.0
2008-04-25 13:50:00,76.561,76.567,76.53,76.567,37370000.0
2008-04-25 13:51:00,76.559,76.57,76.538,76.565,58100000.0
2008-04-25 13:52:00,76.55,76.577,76.545,76.572,85910000.0
2008-04-25 13:53:00,76.539,76.558,76.521,76.521,75250000.0
2008-04-25 13:54:00,76.545,76.562,76.525,76.545,113880000.0
2008-04-25 13:55:00,76.543,76.575,76.533,76.541,72260000.0
2008-04-25 13:56:00,76.564,76.564,76.528,76.532,107100000.0
2008-04-25 13:57:00,76.552,76.552,76.518,76.536,110240000.0
2008-04-25 13:58:00,76.531,76.549,76.515,76.515,87880000.0
2008-04-25 13:59:00,76.528,76.54,76.512,76.512,114720000.0
2008-04-25 14:00:00,76.542,76.542,76.515,76.533,124820000.0
2008-04-25 14:01:00,76.542,76.542,76.519,76.53,63710000.0
2008-04-25 14:02:00,76.54,76.556,76.525,76.556,131510000.0
2008-04-25 14:03:00,76.548,76.553,76.512,76.529,99600000.0
2008-04-25 14:04:00,76.54,76.54,76.504,76.512,66440000.0
2008-04-25 14:05:00,76.523,76.542,76.523,76.536,40810000.0
2008-04-25 14:06:00,76.55,76.55,76.529,76.543,17590000.0
2008-04-25 14:07:00,76.512,76.543,76.512,76.543,70250000.0
2008-04-25 14:08:00,76.557,76.557,76.524,76.531,83740000.0
2008-04-25 14:09:00,76.546,76.561,76.536,76.539,74340000.0
2008-04-25 14:10:00,76.552,76.573,76.538,76.573,42280000.0
2008-04-25 14:11:00,76.542,76.582,76.542,76.575,69820000.0
2008-04-25 14:12:00,76.565,76.572,76.546,76.559,83600000.0
2008-04-25 14:13:00,76.552,76.573,76.537,76.573,91740000.0
2008-04-25 14:14:00,76.539,76.553,76.526,76.526,86550000.0
2008-04-25 14:15:00,76.515,76.521,76.496,76.521,52300000.0
2008-04-25 14:16:00,76.509,76.511,76.487,76.498,89260000.0
2008-04-25 14:17:00,76.493,76.522,76.493,76.515,62020000.0
2008-04-25 14:18:00,76.509,76.519,76.494,76.503,52900000.0
2008-04-25 14:19:00,76.524,76.536,76.486,76.501,36560000.0
2008-04-25 14:20:00,76.499,76.519,76.489,76.494,36890000.0
2008-04-25 14:21:00,76.514,76.514,76.462,76.462,52820000.0
2008-04-25 14:22:00,76.476,76.511,76.468,76.494,81420000.0
2008-04-25 14:23:00,76.482,76.499,76.471,76.495,67350000.0
2008-04-25 14:24:00,76.495,76.495,76.463,76.463,110220000.0
2008-04-25 14:25:00,76.477,76.513,76.469,76.513,69210000.0
2008-04-25 14:26:00,76.523,76.523,76.483,76.503,113930000.0
2008-04-25 14:27:00,76.498,76.502,76.475,76.475,99930000.0
2008-04-25 14:28:00,76.461,76.488,76.453,76.484,88920000.0
2008-04-25 14:29:00,76.472,76.51,76.466,76.466,115610000.0
2008-04-25 14:30:00,76.483,76.493,76.464,76.493,125120000.0
2008-04-25 14:31:00,76.481,76.481,76.43,76.449,67340000.0
2008-04-25 14:32:00,76.467,76.512,76.454,76.512,132390000.0
2008-04-25 14:33:00,76.507,76.509,76.477,76.49,98570000.0
2008-04-25 14:34:00,76.493,76.523,76.493,76.523,74680000.0
2008-04-25 14:35:00,76.539,76.551,76.506,76.506,36660000.0
2008-04-25 14:36:00,76.518,76.523,76.504,76.504,13600000.0
2008-04-25 14:37:00,76.511,76.528,76.501,76.501,100920000.0
2008-04-25 14:38:00,76.516,76.56,76.516,76.553,122490000.0
2008-04-25 14:39:00,76.547,76.567,76.524,76.524,118900000.0
2008-04-25 14:40:00,76.527,76.527,76.478,76.481,68850000.0
2008-04-25 14:41:00,76.494,76.54,76.489,76.54,136840000.0
2008-04-25 14:42:00,76.535,76.535,76.504,76.523,107430000.0
2008-04-25 14:43:00,76.506,76.532,76.497,76.519,67380000.0
2008-04-25 14:44:00,76.525,76.525,76.479,76.494,46960000.0
2008-04-25 14:45:00,76.5,76.519,76.492,76.519,10560000.0
2008-04-25 14:46:00,76.521,76.549,76.519,76.528,34430000.0
2008-04-25 14:47:00,76.554,76.567,76.515,76.515,38040000.0
2008-04-25 14:48:00,76.543,76.552,76.515,76.515,39150000.0
2008-04-25 14:49:00,76.501,76.518,76.489,76.499,117980000.0
2008-04-25 14:50:00,76.52,76.52,76.463,76.463,97300000.0
2008-04-25 14:51:00,76.479,76.512,76.476,76.481,38970000.0
2008-04-25 14:52:00,76.47,76.476,76.47,76.476,41530000.0
2008-04-25 14:53:00,76.488,76.526,76.488,76.512,8530000.0
2008-04-25 14:54:00,76.548,76.551,76.52,76.529,60400000.0
2008-04-25 14:55:00,76.513,76.54,76.508,76.514,51060000.0
2008-04-25 14:56:00,76.546,76.546,76.531,76.531,84810000.0
2008-04-25 14:57:00,76.538,76.541,76.506,76.536,151090000.0
2008-04-25 14:58:00,76.506,76.56,76.506,76.531,53200000.0
2008-04-25 14:59:00,76.523,76.554,76.513,76.554,120660000.0
2008-04-25 15:00:00,76.548,76.548,76.499,76.537,113970000.0
2008-04-25 15:01:00,76.519,76.55,76.516,76.538,77460000.0
2008-04-25 15:02:00,76.552,76.552,76.514,76.529,78870000.0
2008-04-25 15:03:00,76.542,76.542,76.52,76.535,37570000.0
2008-04-25 15:04:00,76.53,76.546,76.53,76.534,29200000.0
2008-04-25 15:05:00,76.541,76.559,76.531,76.531,47090000.0
2008-04-25 15:06:00,76.553,76.553,76.515,76.525,30360000.0
2008-04-25 15:07:00,76.53,76.547,76.509,76.522,30730000.0
2008-04-25 15:08:00,76.511,76.55,76.51,76.55,39110000.0
2008-04-25 15:09:00,76.537,76.537,76.514,76.521,78400000.0
2008-04-25 15:10:00,76.55,76.55,76.513,76.513,109570000.0
2008-04-25 15:11:00,76.515,76.518,76.509,76.51,74690000.0
2008-04-25 15:12:00,76.536,76.541,76.506,76.52,70460000.0
2008-04-25 15:13:00,76.532,76.556,76.524,76.556,82460000.0
2008-04-25 15:14:00,76.521,76.551,76.516,76.53,136950000.0
2008-04-25 15:15:00,76.547,76.556,76.508,76.55,134690000.0
2008-04-25 15:16:00,76.519,76.551,76.519,76.536,133340000.0
2008-04-25 15:17:00,76.532,76.559,76.532,76.533,128920000.0
2008-04-25 15:18:00,76.565,76.569,76.537,76.548,48420000.0
2008-04-25 15:19:00,76.54,76.564,76.535,76.564,87700000.0
2008-04-25 15:20:00,76.536,76.55,76.522,76.522,82400000.0
2008-04-25 15:21:00,76.545,76.545,76.487,76.491,74180000.0
2008-04-25 15:22:00,76.526,76.548,76.458,76.464,73160000.0
2008-04-25 15:23:00,76.455,76.497,76.439,76.486,58540000.0
2008-04-25 15:24:00,76.47,76.501,76.464,76.494,58910000.0
2008-04-25 15:25:00,76.486,76.493,76.465,76.469,62630000.0
2008-04-25 15:26:00,76.483,76.537,76.483,76.492,118600000.0
2008-04-25 15:27:00,76.511,76.511,76.479,76.511,101420000.0
2008-04-25 15:28:00,76.484,76.535,76.484,76.502,110040000.0
2008-04-25 15:29:00,76.521,76.521,76.487,76.492,74220000.0
2008-04-25 15:30:00,76.507,76.517,76.491,76.491,69780000.0
2008-04-25 15:31:00,76.498,76.512,76.486,76.489,71990000.0
2008-04-25 15:32:00,76.494,76.499,76.472,76.472,54080000.0
2008-04-25 15:33:00,76.497,76.498,76.465,76.483,55190000.0
2008-04-25 15:34:00,76.487,76.514,76.467,76.514,89890000.0
2008-04-25 15:35:00,76.476,76.495,76.43,76.451,66720000.0
2008-04-25 15:36:00,76.447,76.449,76.41,76.445,70700000.0
2008-04-25 15:37:00,76.412,76.456,76.401,76.444,72430000.0
2008-04-25 15:38:00,76.411,76.431,76.387,76.393,76570000.0
2008-04-25 15:39:00,76.413,76.417,76.373,76.373,82030000.0
2008-04-25 15:40:00,76.388,76.465,76.371,76.465,42170000.0
2008-04-25 15:41:00,76.449,76.479,76.423,76.466,75360000.0
2008-04-25 15:42:00,76.464,76.464,76.414,76.414,85910000.0
2008-04-25 15:43:00,76.416,76.427,76.384,76.384,98280000.0
2008-04-25 15:44:00,76.406,76.417,76.362,76.388,89510000.0
2008-04-25 15:45:00,76.426,76.44,76.401,76.425,52490000.0
2008-04-25 15:46:00,76.433,76.437,76.394,76.402,86510000.0
2008-04-25 15:47:00,76.398,76.417,76.375,76.375,58170000.0
2008-04-25 15:48:00,76.389,76.4,76.365,76.371,55210000.0
2008-04-25 15:49:00,76.379,76.399,76.378,76.383,35060000.0
2008-04-25 15:50:00,76.396,76.396,76.347,76.37,35380000.0
2008-04-25 15:51:00,76.364,76.415,76.362,76.38,53560000.0
2008-04-25 15:52:00,76.375,76.433,76.375,76.428,96770000.0
2008-04-25 15:53:00,76.426,76.446,76.402,76.402,71950000.0
2008-04-25 15:54:00,76.423,76.423,76.398,76.408,112200000.0
2008-04-25 15:55:00,76.407,76.407,76.334,76.35,71730000.0
2008-04-25 15:56:00,76.366,76.385,76.358,76.373,106860000.0
2008-04-25 15:57:00,76.379,76.427,76.371,76.38,108890000.0
2008-04-25 15:58:00,76.383,76.419,76.378,76.395,88200000.0
2008-04-25 15:59:00,76.393,76.42,76.386,76.393,129400000.0
2008-04-25 16:00:00,76.399,76.427,76.388,76.407,121200000.0
2008-04-25 16:01:00,76.435,76.449,76.411,76.412,66390000.0
2008-04-25 16:02:00,76.425,76.43,76.381,76.4,129490000.0
2008-04-25 16:03:00,76.404,76.41,76.371,76.371,101950000.0
2008-04-25 16:04:00,76.354,76.377,76.329,76.357,65370000.0
2008-04-25 16:05:00,76.346,76.38,76.346,76.38,43410000.0
2008-04-25 16:06:00,76.365,76.382,76.355,76.382,12470000.0
2008-04-25 16:07:00,76.366,76.392,76.359,76.392,114660000.0
2008-04-25 16:08:00,76.373,76.398,76.361,76.369,91430000.0
2008-04-25 16:09:00,76.405,76.405,76.376,76.376,71120000.0
2008-04-25 16:10:00,76.378,76.403,76.354,76.354,32930000.0
2008-04-25 16:11:00,76.383,76.388,76.353,76.353,112790000.0
2008-04-25 16:12:00,76.388,76.416,76.369,76.383,107700000.0
2008-04-25 16:13:00,76.386,76.386,76.371,76.377,115220000.0
2008-04-25 16:14:00,76.372,76.425,76.372,76.412,115960000.0
2008-04-25 16:15:00,76.41,76.449,76.401,76.42,144930000.0
2008-04-25 16:16:00,76.38,76.406,76.374,76.403,101700000.0
2008-04-25 16:17:00,76.374,76.422,76.371,76.413,93350000.0
2008-04-25 16:18:00,76.416,76.451,76.416,76.419,107880000.0
2008-04-25 16:19:00,76.44,76.457,76.423,76.444,71170000.0
2008-04-25 16:20:00,76.452,76.483,76.449,76.452,85760000.0
2008-04-25 16:21:00,76.422,76.467,76.422,76.431,86460000.0
2008-04-25 16:22:00,76.451,76.451,76.405,76.412,77630000.0
2008-04-25 16:23:00,76.422,76.481,76.422,76.475,67830000.0
2008-04-25 16:24:00,76.455,76.472,76.442,76.442,90610000.0
2008-04-25 16:25:00,76.451,76.492,76.451,76.492,79700000.0
2008-04-25 16:26:00,76.46,76.493,76.46,76.493,91550000.0
2008-04-25 16:27:00,76.48,76.48,76.434,76.434,82590000.0
2008-04-25 16:28:00,76.439,76.449,76.425,76.425,66550000.0
2008-04-25 16:29:00,76.429,76.461,76.429,76.436,109350000.0
2008-04-25 16:30:00,76.467,76.486,76.447,76.466,98280000.0
2008-04-25 16:31:00,76.457,76.471,76.439,76.471,86430000.0
2008-04-25 16:32:00,76.484,76.484,76.446,76.472,74800000.0
2008-04-25 16:33:00,76.462,76.478,76.436,76.436,69910000.0
2008-04-25 16:34:00,76.45,76.45,76.416,76.444,82580000.0
2008-04-25 16:35:00,76.407,76.429,76.399,76.411,58730000.0
2008-04-25 16:36:00,76.424,76.427,76.392,76.409,115110000.0
2008-04-25 16:37:00,76.403,76.445,76.396,76.403,98590000.0
2008-04-25 16:38:00,76.413,76.413,76.324,76.324,110460000.0
2008-04-25 16:39:00,76.323,76.364,76.316,76.346,72320000.0
2008-04-25 16:40:00,76.304,76.385,76.304,76.383,56070000.0
2008-04-25 16:41:00,76.364,76.379,76.338,76.341,81540000.0
2008-04-25 16:42:00,76.363,76.374,76.33,76.33,128380000.0
2008-04-25 16:43:00,76.313,76.38,76.298,76.364,119630000.0
2008-04-25 16:44:00,76.353,76.372,76.303,76.331,88050000.0
2008-04-25 16:45:00,76.347,76.35,76.304,76.307,75090000.0
2008-04-25 16:46:00,76.328,76.337,76.287,76.287,106150000.0
2008-04-25 16:47:00,76.283,76.325,76.278,76.278,127140000.0
2008-04-25 16:48:00,76.288,76.288,76.247,76.272,77800000.0
2008-04-25 16:49:00,76.268,76.347,76.268,76.315,56330000.0
2008-04-25 16:50:00,76.333,76.374,76.317,76.368,31680000.0
2008-04-25 16:51:00,76.357,76.403,76.342,76.399,57560000.0
2008-04-25 16:52:00,76.339,76.379,76.318,76.356,89920000.0
2008-04-25 16:53:00,76.322,76.356,76.309,76.343,67670000.0
2008-04-25 16:54:00,76.349,76.404,76.341,76.372,68220000.0
2008-04-25 16:55:00,76.388,76.398,76.346,76.363,82340000.0
2008-04-25 16:56:00,76.364,76.398,76.349,76.398,70080000.0
2008-04-25 16:57:00,76.399,76.399,76.347,76.36,68690000.0
2008-04-25 16:58:00,76.384,76.386,76.322,76.322,82250000.0
2008-04-25 16:59:00,76.327,76.375,76.313,76.37,67670000.0
2008-04-25 17:00:00,76.363,76.403,76.36,76.369,84440000.0
2008-04-25 17:01:00,76.361,76.393,76.361,76.365,83580000.0
2008-04-25 17:02:00,76.375,76.382,76.355,76.382,37690000.0
2008-04-25 17:03:00,76.367,76.384,76.349,76.367,64450000.0
2008-04-25 17:04:00,76.372,76.372,76.327,76.341,70360000.0
2008-04-25 17:05:00,76.321,76.359,76.309,76.313,76070000.0
2008-04-25 17:06:00,76.341,76.356,76.314,76.336,51880000.0
2008-04-25 17:07:00,76.333,76.36,76.302,76.344,62550000.0
2008-04-25 17:08:00,76.346,76.353,76.319,76.32,118420000.0
2008-04-25 17:09:00,76.338,76.339,76.312,76.331,107970000.0
2008-04-25 17:10:00,76.345,76.387,76.339,76.353,66390000.0
2008-04-25 17:11:00,76.377,76.388,76.336,76.336,93030000.0
2008-04-25 17:12:00,76.345,76.345,76.304,76.334,86480000.0
2008-04-25 17:13:00,76.326,76.329,76.283,76.292,101720000.0
2008-04-25 17:14:00,76.303,76.347,76.296,76.311,36440000.0
2008-04-25 17:15:00,76.329,76.343,76.306,76.306,34780000.0
2008-04-25 17:16:00,76.303,76.33,76.287,76.309,42760000.0
2008-04-25 17:17:00,76.306,76.315,76.285,76.285,12890000.0
2008-04-25 17:18:00,76.293,76.293,76.248,76.269,39900000.0
2008-04-25 17:19:00,76.259,76.265,76.253,76.253,64430000.0
2008-04-25 17:20:00,76.269,76.269,76.206,76.206,38450000.0
2008-04-25 17:21:00,76.221,76.24,76.219,76.227,102060000.0
2008-04-25 17:22:00,76.218,76.232,76.215,76.221,71840000.0
2008-04-25 17:23:00,76.209,76.229,76.196,76.208,35430000.0
2008-04-25 17:24:00,76.25,76.27,76.221,76.253,44710000.0
2008-04-25 17:25:00,76.294,76.294,76.242,76.242,57720000.0
2008-04-25 17:26:00,76.268,76.281,76.244,76.277,67880000.0
2008-04-25 17:27:00,76.285,76.286,76.239,76.275,106720000.0
2008-04-25 17:28:00,76.258,76.291,76.25,76.287,86450000.0
2008-04-25 17:29:00,76.274,76.299,76.265,76.283,144810000.0
2008-04-25 17:30:00,76.309,76.317,76.285,76.317,51130000.0
2008-04-25 17:31:00,76.32,76.326,76.302,76.319,71200000.0
2008-04-25 17:32:00,76.307,76.322,76.304,76.322,36200000.0
2008-04-25 17:33:00,76.314,76.328,76.3,76.3,31270000.0
2008-04-25 17:34:00,76.299,76.321,76.287,76.321,48510000.0
2008-04-25 17:35:00,76.29,76.324,76.29,76.322,23120000.0
2008-04-25 17:36:00,76.311,76.318,76.295,76.299,24280000.0
2008-04-25 17:37:00,76.292,76.33,76.291,76.3,55320000.0
2008-04-25 17:38:00,76.308,76.308,76.299,76.299,51750000.0
2008-04-25 17:39:00,76.332,76.332,76.287,76.308,53160000.0
2008-04-25 17:40:00,76.326,76.331,76.287,76.293,37610000.0
2008-04-25 17:41:00,76.306,76.342,76.306,76.318,54930000.0
2008-04-25 17:42:00,76.336,76.343,76.298,76.302,36830000.0
2008-04-25 17:43:00,76.324,76.343,76.298,76.343,90610000.0
2008-04-25 17:44:00,76.371,76.4,76.358,76.365,88580000.0
2008-04-25 17:45:00,76.386,76.411,76.372,76.394,51350000.0
2008-04-25 17:46:00,76.367,76.388,76.357,76.368,33500000.0
2008-04-25 17:47:00,76.366,76.402,76.356,76.362,21080000.0
2008-04-25 17:48:00,76.385,76.397,76.361,76.393,39140000.0
2008-04-25 17:49:00,76.382,76.434,76.382,76.41,65530000.0
2008-04-25 17:50:00,76.43,76.436,76.382,76.382,67470000.0
2008-04-25 17:51:00,76.403,76.403,76.363,76.363,43630000.0
2008-04-25 17:52:00,76.361,76.39,76.34,76.379,88790000.0
2008-04-25 17:53:00,76.374,76.385,76.374,76.379,102130000.0
2008-04-25 17:54:00,76.369,76.385,76.35,76.353,44420000.0
2008-04-25 17:55:00,76.381,76.387,76.381,76.386,52220000.0
2008-04-25 17:56:00,76.366,76.366,76.336,76.34,27790000.0
2008-04-25 17:57:00,76.36,76.376,76.338,76.363,85720000.0
2008-04-25 17:58:00,76.32,76.36,76.32,76.356,91260000.0
2008-04-25 17:59:00,76.324,76.363,76.324,76.343,71950000.0
2008-04-25 18:00:00,76.341,76.368,76.339,76.368,70480000.0
2008-04-25 18:01:00,76.362,76.379,76.354,76.376,54070000.0
2008-04-25 18:02:00,76.358,76.376,76.342,76.342,92580000.0
2008-04-25 18:03:00,76.373,76.373,76.333,76.362,70900000.0
2008-04-25 18:04:00,76.355,76.367,76.355,76.367,74400000.0
2008-04-25 18:05:00,76.335,76.381,76.335,76.357,68610000.0
2008-04-25 18:06:00,76.362,76.362,76.341,76.362,124920000.0
2008-04-25 18:08:00,76.353,76.377,76.346,76.368,100110000.0
2008-04-25 18:09:00,76.362,76.362,76.343,76.343,98520000.0
2008-04-25 18:10:00,76.375,76.375,76.368,76.368,68360000.0
2008-04-25 18:11:00,76.35,76.38,76.35,76.352,83740000.0
2008-04-25 18:12:00,76.379,76.387,76.356,76.362,109250000.0
2008-04-25 18:13:00,76.366,76.382,76.354,76.375,66690000.0
2008-04-25 18:14:00,76.341,76.361,76.334,76.347,90720000.0
2008-04-25 18:15:00,76.361,76.361,76.337,76.361,73060000.0
2008-04-25 18:17:00,76.331,76.354,76.331,76.34,74280000.0
2008-04-25 18:18:00,76.363,76.363,76.335,76.353,72160000.0
2008-04-25 18:19:00,76.375,76.375,76.345,76.368,101740000.0
2008-04-25 18:20:00,76.372,76.372,76.339,76.347,58030000.0
2008-04-25 18:21:00,76.357,76.374,76.335,76.374,109730000.0
2008-04-25 18:22:00,76.387,76.387,76.353,76.364,78730000.0
2008-04-25 18:23:00,76.353,76.372,76.353,76.358,130670000.0
2008-04-25 18:24:00,76.375,76.38,76.357,76.377,111700000.0
2008-04-25 18:25:00,76.382,76.382,76.337,76.361,88500000.0
2008-04-25 18:26:00,76.359,76.359,76.324,76.324,83520000.0
2008-04-25 18:27:00,76.371,76.371,76.322,76.347,97240000.0
2008-04-25 18:28:00,76.313,76.358,76.313,76.336,87380000.0
2008-04-25 18:29:00,76.329,76.35,76.323,76.345,35990000.0
2008-04-25 18:30:00,76.353,76.358,76.328,76.33,42530000.0
2008-04-25 18:31:00,76.341,76.355,76.331,76.355,64750000.0
2008-04-25 18:32:00,76.366,76.366,76.334,76.355,45220000.0
2008-04-25 18:33:00,76.361,76.361,76.316,76.322,122100000.0
2008-04-25 18:34:00,76.333,76.35,76.307,76.35,128310000.0
2008-04-25 18:35:00,76.363,76.363,76.351,76.351,49140000.0
2008-04-25 18:36:00,76.363,76.363,76.335,76.361,52740000.0
2008-04-25 18:37:00,76.341,76.375,76.341,76.375,63490000.0
2008-04-25 18:38:00,76.359,76.39,76.359,76.386,96530000.0
2008-04-25 18:39:00,76.381,76.413,76.376,76.413,38280000.0
2008-04-25 18:40:00,76.38,76.398,76.355,76.388,69510000.0
2008-04-25 18:41:00,76.378,76.382,76.347,76.362,36010000.0
2008-04-25 18:42:00,76.371,76.377,76.335,76.343,82490000.0
2008-04-25 18:43:00,76.365,76.365,76.343,76.348,70850000.0
2008-04-25 18:44:00,76.386,76.386,76.369,76.369,48810000.0
2008-04-25 18:45:00,76.368,76.37,76.346,76.346,61170000.0
2008-04-25 18:46:00,76.378,76.394,76.356,76.394,57980000.0
2008-04-25 18:47:00,76.366,76.406,76.366,76.379,50650000.0
2008-04-25 18:48:00,76.413,76.417,76.382,76.41,46800000.0
2008-04-25 18:49:00,76.404,76.43,76.404,76.411,78020000.0
2008-04-25 18:50:00,76.402,76.423,76.398,76.415,91820000.0
2008-04-25 18:51:00,76.403,76.403,76.381,76.391,159180000.0
2008-04-25 18:52:00,76.415,76.43,76.408,76.412,76900000.0
2008-04-25 18:53:00,76.403,76.422,76.395,76.422,77180000.0
2008-04-25 18:54:00,76.416,76.44,76.408,76.413,42070000.0
2008-04-25 18:55:00,76.423,76.439,76.406,76.406,33230000.0
2008-04-25 18:56:00,76.39,76.397,76.39,76.397,44350000.0
2008-04-25 18:57:00,76.435,76.449,76.402,76.428,100780000.0
2008-04-25 18:58:00,76.404,76.429,76.396,76.409,115510000.0
2008-04-25 18:59:00,76.421,76.455,76.415,76.428,36070000.0
2008-04-25 19:00:00,76.452,76.452,76.411,76.436,54830000.0
2008-04-25 19:01:00,76.415,76.455,76.415,76.455,10420000.0
2008-04-25 19:02:00,76.445,76.488,76.445,76.466,53350000.0
2008-04-25 19:03:00,76.488,76.5,76.444,76.479,56830000.0
2008-04-25 19:04:00,76.441,76.458,76.419,76.423,83430000.0
2008-04-25 19:05:00,76.412,76.457,76.412,76.448,148920000.0
2008-04-25 19:06:00,76.456,76.47,76.436,76.47,68010000.0
2008-04-25 19:07:00,76.459,76.482,76.443,76.443,99290000.0
2008-04-25 19:08:00,76.46,76.48,76.447,76.476,118530000.0
2008-04-25 19:09:00,76.485,76.487,76.463,76.479,97630000.0
2008-04-25 19:10:00,76.481,76.511,76.479,76.493,81780000.0
2008-04-25 19:11:00,76.482,76.507,76.475,76.48,44440000.0
2008-04-25 19:12:00,76.509,76.509,76.472,76.48,37770000.0
2008-04-25 19:13:00,76.49,76.53,76.488,76.522,52430000.0
2008-04-25 19:14:00,76.496,76.54,76.493,76.493,24200000.0
2008-04-25 19:15:00,76.522,76.522,76.475,76.475,36910000.0
2008-04-25 19:16:00,76.476,76.476,76.47,76.47,37320000.0
2008-04-25 19:17:00,76.476,76.476,76.467,76.467,66700000.0
2008-04-25 19:18:00,76.496,76.496,76.489,76.489,100300000.0
2008-04-25 19:19:00,76.459,76.473,76.452,76.452,82310000.0
2008-04-25 19:20:00,76.464,76.483,76.464,76.483,70900000.0
2008-04-25 19:21:00,76.472,76.472,76.445,76.445,68790000.0
2008-04-25 19:22:00,76.452,76.473,76.443,76.448,150390000.0
2008-04-25 19:23:00,76.442,76.48,76.433,76.48,131340000.0
2008-04-25 19:24:00,76.477,76.493,76.477,76.493,137980000.0
2008-04-25 19:25:00,76.475,76.518,76.475,76.483,123830000.0
2008-04-25 19:26:00,76.492,76.524,76.492,76.515,53800000.0
2008-04-25 19:27:00,76.509,76.51,76.507,76.508,91940000.0
2008-04-25 19:28:00,76.483,76.51,76.483,76.492,73360000.0
2008-04-25 19:29:00,76.485,76.515,76.485,76.515,73950000.0
2008-04-25 19:30:00,76.512,76.543,76.5,76.5,78120000.0
2008-04-25 19:31:00,76.491,76.537,76.491,76.501,74760000.0
2008-04-25 19:32:00,76.493,76.521,76.493,76.521,47450000.0
2008-04-25 19:33:00,76.525,76.525,76.511,76.511,60500000.0
2008-04-25 19:34:00,76.503,76.538,76.503,76.511,100220000.0
2008-04-25 19:35:00,76.517,76.543,76.513,76.543,107280000.0
2008-04-25 19:36:00,76.531,76.543,76.504,76.509,98030000.0
2008-04-25 19:38:00,76.523,76.538,76.502,76.52,75180000.0
2008-04-25 19:39:00,76.524,76.524,76.503,76.515,81610000.0
2008-04-25 19:40:00,76.508,76.514,76.501,76.514,59760000.0
2008-04-25 19:41:00,76.511,76.53,76.506,76.513,48800000.0
2008-04-25 19:42:00,76.535,76.535,76.507,76.513,96820000.0
2008-04-25 19:43:00,76.537,76.537,76.528,76.536,67750000.0
2008-04-25 19:44:00,76.495,76.521,76.486,76.513,84680000.0
2008-04-25 19:45:00,76.515,76.517,76.511,76.511,61120000.0
2008-04-25 19:46:00,76.469,76.491,76.455,76.468,79040000.0
2008-04-25 19:47:00,76.441,76.484,76.441,76.484,85310000.0
2008-04-25 19:48:00,76.487,76.491,76.467,76.467,48030000.0
2008-04-25 19:49:00,76.466,76.469,76.461,76.468,63530000.0
2008-04-25 19:50:00,76.474,76.474,76.453,76.454,97020000.0
2008-04-25 19:51:00,76.469,76.482,76.457,76.468,97280000.0
2008-04-25 19:52:00,76.475,76.478,76.469,76.478,95360000.0
2008-04-25 19:53:00,76.464,76.464,76.423,76.423,52690000.0
2008-04-25 19:54:00,76.437,76.437,76.421,76.428,88140000.0
2008-04-25 19:55:00,76.444,76.486,76.444,76.475,80240000.0
2008-04-25 19:56:00,76.508,76.508,76.498,76.498,62630000.0
2008-04-25 19:57:00,76.51,76.521,76.458,76.521,26760000.0
2008-04-25 19:58:00,76.493,76.517,76.493,76.503,49010000.0
2008-04-25 19:59:00,76.516,76.521,76.497,76.517,41170000.0
2008-04-25 20:00:00,76.519,76.532,76.506,76.532,85910000.0
2008-04-25 20:01:00,76.509,76.543,76.507,76.543,64420000.0
2008-04-25 20:02:00,76.505,76.554,76.505,76.554,117060000.0
2008-04-25 20:03:00,76.547,76.552,76.515,76.552,49100000.0
2008-04-25 20:04:00,76.516,76.552,76.516,76.529,129540000.0
2008-04-25 20:05:00,76.543,76.559,76.532,76.532,99550000.0
2008-04-25 20:06:00,76.548,76.559,76.524,76.538,96450000.0
2008-04-25 20:07:00,76.559,76.565,76.534,76.565,120910000.0
2008-04-25 20:08:00,76.556,76.559,76.535,76.539,122500000.0
2008-04-25 20:09:00,76.553,76.564,76.53,76.53,57430000.0
2008-04-25 20:10:00,76.542,76.57,76.538,76.538,128350000.0
2008-04-25 20:11:00,76.544,76.551,76.542,76.545,117300000.0
2008-04-25 20:12:00,76.573,76.579,76.539,76.567,76230000.0
2008-04-25 20:13:00,76.537,76.578,76.537,76.578,46460000.0
2008-04-25 20:14:00,76.554,76.58,76.55,76.56,91020000.0
2008-04-25 20:15:00,76.577,76.577,76.547,76.572,76830000.0
2008-04-25 20:16:00,76.561,76.569,76.557,76.563,102010000.0
2008-04-25 20:17:00,76.531,76.539,76.531,76.537,138050000.0
2008-04-25 20:18:00,76.562,76.562,76.527,76.554,106650000.0
2008-04-25 20:19:00,76.535,76.579,76.535,76.579,121000000.0
2008-04-25 20:20:00,76.56,76.596,76.56,76.562,93300000.0
2008-04-25 20:21:00,76.579,76.579,76.551,76.556,33970000.0
2008-04-25 20:22:00,76.548,76.591,76.548,76.591,28500000.0
2008-04-25 20:23:00,76.574,76.598,76.554,76.554,92830000.0
2008-04-25 20:24:00,76.573,76.573,76.547,76.568,106560000.0
2008-04-25 20:25:00,76.542,76.575,76.542,76.565,81990000.0
2008-04-25 20:26:00,76.583,76.583,76.566,76.567,105080000.0
2008-04-25 20:27:00,76.588,76.588,76.566,76.583,120690000.0
2008-04-25 20:28:00,76.575,76.591,76.561,76.591,89900000.0
2008-04-25 20:29:00,76.583,76.604,76.582,76.604,96390000.0
2008-04-25 20:30:00,76.607,76.609,76.601,76.601,93730000.0
2008-04-25 20:31:00,76.597,76.597,76.558,76.585,64920000.0
2008-04-25 20:32:00,76.548,76.573,76.527,76.549,97070000.0
2008-04-25 20:33:00,76.546,76.548,76.527,76.537,107910000.0
2008-04-25 20:34:00,76.515,76.548,76.515,76.548,54450000.0
2008-04-25 20:35:00,76.522,76.545,76.522,76.536,113550000.0
2008-04-25 20:36:00,76.543,76.544,76.51,76.539,83490000.0
2008-04-25 20:37:00,76.557,76.559,76.533,76.554,109460000.0
2008-04-25 20:38:00,76.522,76.543,76.515,76.543,120570000.0
2008-04-25 20:39:00,76.542,76.552,76.533,76.533,92470000.0
2008-04-25 20:40:00,76.542,76.564,76.542,76.564,54130000.0
2008-04-25 20:41:00,76.551,76.571,76.545,76.571,56750000.0
2008-04-25 20:42:00,76.572,76.582,76.557,76.566,86910000.0
2008-04-25 20:43:00,76.581,76.612,76.581,76.598,61840000.0
2008-04-25 20:44:00,76.61,76.632,76.586,76.632,91710000.0
2008-04-25 20:45:00,76.637,76.656,76.6,76.6,51380000.0
2008-04-25 20:46:00,76.612,76.639,76.606,76.618,47320000.0
2008-04-25 20:47:00,76.617,76.641,76.603,76.632,106500000.0
2008-04-25 20:48:00,76.663,76.663,76.651,76.651,92010000.0
2008-04-25 20:49:00,76.601,76.644,76.596,76.644,70750000.0
2008-04-25 20:50:00,76.604,76.639,76.604,76.609,51650000.0
2008-04-25 20:51:00,76.62,76.628,76.599,76.599,53030000.0
2008-04-25 20:52:00,76.604,76.607,76.6,76.601,64140000.0
2008-04-25 20:53:00,76.607,76.609,76.597,76.599,112890000.0
2008-04-25 20:54:00,76.626,76.649,76.603,76.647,115650000.0
2008-04-25 20:55:00,76.611,76.63,76.603,76.626,111470000.0
2008-04-25 20:56:00,76.609,76.63,76.602,76.602,90400000.0
2008-04-25 20:57:00,76.624,76.632,76.607,76.632,100620000.0
2008-04-25 20:58:00,76.623,76.647,76.616,76.62,50100000.0
2008-04-25 20:59:00,76.616,76.646,76.616,76.624,96720000.0
2008-04-25 21:00:00,76.644,76.644,76.615,76.615,9170000.0
2008-04-25 21:01:00,76.607,76.613,76.601,76.601,62160000.0
2008-04-25 21:02:00,76.59,76.598,76.59,76.596,49030000.0
2008-04-25 21:03:00,76.622,76.622,76.59,76.606,86580000.0
2008-04-25 21:04:00,76.589,76.612,76.589,76.612,122130000.0
2008-04-25 21:05:00,76.608,76.611,76.606,76.608,157200000.0
2008-04-25 21:06:00,76.616,76.627,76.609,76.609,82250000.0
2008-04-25 21:07:00,76.594,76.604,76.591,76.604,94590000.0
2008-04-25 21:08:00,76.615,76.626,76.615,76.619,102640000.0
2008-04-25 21:09:00,76.643,76.643,76.609,76.61,112800000.0
2008-04-25 21:10:00,76.615,76.621,76.61,76.617,136250000.0
2008-04-25 21:11:00,76.61,76.612,76.6,76.608,79430000.0
2008-04-25 21:12:00,76.623,76.623,76.589,76.589,73620000.0
2008-04-25 21:13:00,76.597,76.6,76.59,76.6,58430000.0
2008-04-25 21:14:00,76.593,76.612,76.593,76.611,117480000.0
2008-04-25 21:15:00,76.643,76.643,76.624,76.637,187820000.0
2008-04-25 21:16:00,76.65,76.657,76.642,76.653,123170000.0
2008-04-25 21:17:00,76.639,76.639,76.623,76.623,86310000.0
2008-04-25 21:18:00,76.636,76.636,76.623,76.628,89200000.0
2008-04-25 21:19:00,76.631,76.632,76.62,76.62,9770000.0
2008-04-25 21:20:00,76.639,76.64,76.625,76.627,97090000.0
2008-04-25 21:21:00,76.657,76.661,76.654,76.659,120810000.0
2008-04-25 21:22:00,76.643,76.656,76.643,76.649,149760000.0
2008-04-25 21:23:00,76.644,76.655,76.644,76.649,98140000.0
2008-04-25 21:24:00,76.672,76.672,76.644,76.666,13520000.0
2008-04-25 21:26:00,76.653,76.661,76.653,76.658,115950000.0
2008-04-25 21:27:00,76.654,76.683,76.653,76.664,56820000.0
2008-04-25 21:28:00,76.655,76.655,76.64,76.645,50410000.0
2008-04-25 21:29:00,76.636,76.643,76.631,76.636,107100000.0
2008-04-25 21:30:00,76.657,76.657,76.637,76.646,10970000.0
2008-04-25 21:31:00,76.653,76.653,76.627,76.627,99960000.0
2008-04-25 21:32:00,76.635,76.642,76.627,76.627,95650000.0
2008-04-25 21:33:00,76.652,76.652,76.633,76.633,8260000.0
2008-04-25 21:34:00,76.619,76.634,76.619,76.628,100780000.0
2008-04-25 21:35:00,76.615,76.617,76.608,76.608,105630000.0
2008-04-25 21:36:00,76.643,76.643,76.617,76.618,82670000.0
2008-04-25 21:37:00,76.608,76.618,76.608,76.612,93350000.0
2008-04-25 21:38:00,76.604,76.608,76.602,76.606,68840000.0
2008-04-25 21:39:00,76.642,76.642,76.62,76.62,117650000.0
2008-04-25 21:40:00,76.605,76.606,76.596,76.597,98490000.0
2008-04-25 21:42:00,76.621,76.621,76.587,76.6,57500000.0
2008-04-25 21:43:00,76.591,76.599,76.591,76.597,26690000.0
2008-04-25 21:45:00,76.61,76.611,76.581,76.581,73520000.0
2008-04-25 21:46:00,76.57,76.591,76.569,76.591,68400000.0
2008-04-25 21:48:00,76.616,76.62,76.616,76.618,85930000.0
2008-04-25 21:50:00,76.584,76.587,76.578,76.587,96280000.0
2008-04-25 21:51:00,76.605,76.605,76.589,76.592,11830000.0
2008-04-25 21:52:00,76.581,76.594,76.581,76.586,102080000.0
2008-04-25 21:53:00,76.574,76.58,76.566,76.566,103570000.0
2008-04-25 21:54:00,76.577,76.577,76.554,76.574,91510000.0
2008-04-25 21:55:00,76.591,76.592,76.584,76.587,16010000.0
2008-04-25 21:56:00,76.596,76.596,76.579,76.579,44180000.0
2008-04-25 21:57:00,76.617,76.62,76.614,76.62,124790000.0
2008-04-25 21:58:00,76.568,76.572,76.553,76.571,108530000.0
2008-04-25 21:59:00,76.578,76.578,76.547,76.575,114290000.0
2008-04-25 22:00:00,76.573,76.6,76.564,76.586,117450000.0
2008-04-25 22:01:00,76.6,76.608,76.599,76.604,145680000.0
2008-04-25 22:02:00,76.617,76.619,76.614,76.618,83310000.0
2008-04-25 22:03:00,76.637,76.64,76.637,76.639,101340000.0
2008-04-25 22:04:00,76.634,76.664,76.634,76.664,94990000.0
2008-04-25 22:05:00,76.658,76.66,76.64,76.64,73940000.0
2008-04-25 22:06:00,76.654,76.654,76.623,76.629,80310000.0
2008-04-25 22:08:00,76.621,76.63,76.62,76.622,64940000.0
2008-04-25 22:09:00,76.64,76.64,76.608,76.616,12590000.0
2008-04-25 22:10:00,76.627,76.636,76.621,76.621,88360000.0
2008-04-25 22:11:00,76.626,76.626,76.619,76.619,64850000.0
2008-04-25 22:12:00,76.646,76.656,76.644,76.656,125280000.0
2008-04-25 22:13:00,76.648,76.65,76.646,76.646,67260000.0
2008-04-25 22:15:00,76.673,76.673,76.645,76.645,114640000.0
2008-04-25 22:16:00,76.626,76.626,76.619,76.619,99300000.0
2008-04-25 22:17:00,76.624,76.624,76.599,76.599,94440000.0
2008-04-25 22:18:00,76.623,76.623,76.604,76.606,78110000.0
2008-04-25 22:19:00,76.621,76.633,76.621,76.633,58180000.0
2008-04-25 22:21:00,76.665,76.665,76.651,76.651,63280000.0
2008-04-25 22:22:00,76.654,76.663,76.642,76.642,97930000.0
2008-04-25 22:24:00,76.663,76.663,76.642,76.642,133910000.0
2008-04-25 22:25:00,76.646,76.646,76.64,76.64,48660000.0
2008-04-25 22:27:00,76.668,76.671,76.666,76.669,112900000.0
2008-04-25 22:30:00,76.655,76.655,76.633,76.633,101800000.0
2008-04-25 22:33:00,76.639,76.639,76.623,76.629,114800000.0
2008-04-25 22:35:00,76.617,76.618,76.611,76.618,52850000.0
2008-04-25 22:36:00,76.632,76.632,76.617,76.619,10700000.0
2008-04-25 22:37:00,76.627,76.627,76.61,76.61,52650000.0
2008-04-25 22:39:00,76.639,76.64,76.637,76.639,61260000.0
2008-04-25 22:40:00,76.601,76.607,76.6,76.607,63230000.0
2008-04-25 22:41:00,76.618,76.618,76.61,76.61,97780000.0
2008-04-25 22:42:00,76.635,76.635,76.61,76.61,58670000.0
2008-04-25 22:43:00,76.616,76.619,76.605,76.612,72500000.0
2008-04-25 22:44:00,76.602,76.607,76.599,76.606,85680000.0
2008-04-25 22:45:00,76.629,76.63,76.626,76.627,65870000.0
2008-04-25 22:46:00,76.615,76.615,76.599,76.599,85400000.0
2008-04-25 22:47:00,76.605,76.61,76.604,76.606,62640000.0
2008-04-25 22:48:00,76.632,76.632,76.606,76.608,31370000.0
2008-04-25 22:49:00,76.595,76.595,76.587,76.587,69000000.0
2008-04-25 22:50:00,76.596,76.597,76.589,76.597,61100000.0
2008-04-25 22:51:00,76.631,76.631,76.592,76.592,84210000.0
2008-04-25 22:53:00,76.601,76.608,76.601,76.601,85240000.0
2008-04-25 22:54:00,76.611,76.612,76.595,76.6,112710000.0
2008-04-25 22:55:00,76.606,76.606,76.599,76.599,105190000.0
2008-04-25 22:57:00,76.609,76.637,76.584,76.61,99910000.0
2008-04-25 22:58:00,76.63,76.636,76.628,76.628,86010000.0
2008-04-25 22:59:00,76.638,76.638,76.63,76.63,82790000.0
2008-04-28 02:00:00,76.78,76.78,76.736,76.747,54250000.0
2008-04-28 02:01:00,76.733,76.759,76.726,76.739,82420000.0
2008-04-28 02:03:00,76.753,76.754,76.734,76.735,137590000.0
2008-04-28 02:04:00,76.734,76.735,76.728,76.728,66410000.0
2008-04-28 02:05:00,76.737,76.751,76.723,76.736,109620000.0
2008-04-28 02:06:00,76.757,76.759,76.754,76.758,109410000.0
2008-04-28 02:07:00,76.774,76.79,76.752,76.752,92230000.0
2008-04-28 02:08:00,76.738,76.758,76.738,76.748,103600000.0
2008-04-28 02:09:00,76.747,76.748,76.718,76.718,104910000.0
2008-04-28 02:10:00,76.705,76.74,76.705,76.74,69520000.0
2008-04-28 02:11:00,76.737,76.741,76.716,76.733,110850000.0
2008-04-28 02:12:00,76.738,76.738,76.722,76.73,72590000.0
2008-04-28 02:13:00,76.722,76.725,76.719,76.722,96530000.0
2008-04-28 02:14:00,76.706,76.714,76.694,76.714,55490000.0
2008-04-28 02:15:00,76.736,76.736,76.72,76.72,34380000.0
2008-04-28 02:16:00,76.725,76.726,76.72,76.726,39570000.0
2008-04-28 02:17:00,76.719,76.727,76.719,76.722,51260000.0
2008-04-28 02:18:00,76.736,76.738,76.731,76.731,67440000.0
2008-04-28 02:19:00,76.719,76.727,76.719,76.722,87400000.0
2008-04-28 02:20:00,76.727,76.73,76.727,76.728,57780000.0
2008-04-28 02:21:00,76.734,76.734,76.713,76.716,88410000.0
2008-04-28 02:24:00,76.723,76.724,76.711,76.711,70480000.0
2008-04-28 02:25:00,76.714,76.715,76.709,76.712,37390000.0
2008-04-28 02:26:00,76.716,76.716,76.701,76.708,70320000.0
2008-04-28 02:27:00,76.716,76.719,76.696,76.708,74240000.0
2008-04-28 02:29:00,76.691,76.696,76.689,76.693,70580000.0
2008-04-28 02:30:00,76.722,76.726,76.721,76.722,75380000.0
2008-04-28 02:31:00,76.709,76.713,76.703,76.703,93930000.0
2008-04-28 02:32:00,76.709,76.709,76.707,76.707,47970000.0
2008-04-28 02:33:00,76.721,76.722,76.713,76.713,60640000.0
2008-04-28 02:34:00,76.724,76.733,76.722,76.733,64850000.0
2008-04-28 02:35:00,76.73,76.738,76.73,76.736,79520000.0
2008-04-28 02:36:00,76.744,76.744,76.735,76.738,71990000.0
2008-04-28 02:37:00,76.749,76.752,76.741,76.743,106680000.0
2008-04-28 02:38:00,76.741,76.745,76.73,76.745,91850000.0
2008-04-28 02:39:00,76.764,76.764,76.744,76.746,111730000.0
2008-04-28 02:40:00,76.753,76.755,76.742,76.755,50200000.0
2008-04-28 02:41:00,76.746,76.747,76.74,76.74,63800000.0
2008-04-28 02:42:00,76.761,76.761,76.734,76.735,62650000.0
2008-04-28 02:43:00,76.735,76.738,76.729,76.735,75060000.0
2008-04-28 02:44:00,76.745,76.748,76.74,76.743,67970000.0
2008-04-28 02:45:00,76.761,76.762,76.745,76.751,74440000.0
2008-04-28 02:46:00,76.746,76.798,76.746,76.76,90170000.0
2008-04-28 02:47:00,76.765,76.765,76.753,76.759,54700000.0
2008-04-28 02:48:00,76.777,76.777,76.757,76.76,116080000.0
2008-04-28 02:49:00,76.747,76.757,76.74,76.745,135710000.0
2008-04-28 02:50:00,76.751,76.755,76.741,76.755,141810000.0
2008-04-28 02:51:00,76.769,76.769,76.758,76.76,131200000.0
2008-04-28 02:52:00,76.772,76.784,76.771,76.78,79210000.0
2008-04-28 02:53:00,76.788,76.795,76.782,76.783,74480000.0
2008-04-28 02:54:00,76.776,76.776,76.759,76.774,84400000.0
2008-04-28 02:55:00,76.777,76.794,76.773,76.781,99430000.0
2008-04-28 02:56:00,76.775,76.794,76.775,76.794,68870000.0
2008-04-28 02:57:00,76.803,76.804,76.786,76.786,39700000.0
2008-04-28 02:58:00,76.773,76.796,76.773,76.778,34970000.0
2008-04-28 02:59:00,76.789,76.792,76.783,76.792,27990000.0
2008-04-28 03:00:00,76.793,76.81,76.792,76.804,57040000.0
2008-04-28 03:01:00,76.792,76.808,76.786,76.795,28030000.0
2008-04-28 03:02:00,76.801,76.802,76.787,76.796,47040000.0
2008-04-28 03:03:00,76.821,76.821,76.79,76.793,69310000.0
2008-04-28 03:04:00,76.791,76.808,76.786,76.798,83000000.0
2008-04-28 03:05:00,76.807,76.807,76.8,76.802,101510000.0
2008-04-28 03:06:00,76.811,76.811,76.79,76.799,117520000.0
2008-04-28 03:07:00,76.795,76.815,76.793,76.807,52830000.0
2008-04-28 03:08:00,76.816,76.816,76.796,76.796,156350000.0
2008-04-28 03:09:00,76.816,76.821,76.797,76.803,88230000.0
2008-04-28 03:10:00,76.809,76.816,76.789,76.79,45900000.0
2008-04-28 03:11:00,76.794,76.814,76.784,76.8,59700000.0
2008-04-28 03:12:00,76.817,76.822,76.807,76.816,19410000.0
2008-04-28 03:13:00,76.796,76.821,76.796,76.813,40110000.0
2008-04-28 03:14:00,76.804,76.816,76.801,76.806,37820000.0
2008-04-28 03:15:00,76.792,76.816,76.788,76.795,90020000.0
2008-04-28 03:17:00,76.783,76.801,76.781,76.786,40500000.0
2008-04-28 03:18:00,76.785,76.789,76.766,76.779,40470000.0
2008-04-28 03:19:00,76.779,76.801,76.777,76.784,29360000.0
2008-04-28 03:20:00,76.769,76.774,76.764,76.768,80570000.0
2008-04-28 03:21:00,76.781,76.79,76.764,76.779,63600000.0
2008-04-28 03:22:00,76.761,76.766,76.759,76.76,140100000.0
2008-04-28 03:23:00,76.767,76.768,76.76,76.763,90160000.0
2008-04-28 03:24:00,76.774,76.774,76.762,76.766,72950000.0
2008-04-28 03:25:00,76.782,76.799,76.782,76.795,44740000.0
2008-04-28 03:26:00,76.787,76.799,76.783,76.783,44720000.0
2008-04-28 03:27:00,76.796,76.798,76.775,76.786,59710000.0
2008-04-28 03:28:00,76.792,76.799,76.785,76.796,41390000.0
2008-04-28 03:29:00,76.787,76.796,76.787,76.794,41820000.0
2008-04-28 03:30:00,76.809,76.82,76.791,76.808,73470000.0
2008-04-28 03:31:00,76.822,76.822,76.812,76.814,63840000.0
2008-04-28 03:33:00,76.803,76.803,76.792,76.792,74390000.0
2008-04-28 03:34:00,76.83,76.869,76.826,76.826,43430000.0
2008-04-28 03:35:00,76.809,76.828,76.802,76.807,96720000.0
2008-04-28 03:36:00,76.826,76.831,76.811,76.827,81350000.0
2008-04-28 03:37:00,76.811,76.829,76.809,76.818,59900000.0
2008-04-28 03:38:00,76.819,76.82,76.805,76.809,34240000.0
2008-04-28 03:39:00,76.825,76.825,76.814,76.815,124960000.0
2008-04-28 03:40:00,76.814,76.823,76.806,76.806,103550000.0
2008-04-28 03:41:00,76.809,76.809,76.806,76.808,69570000.0
2008-04-28 03:42:00,76.814,76.823,76.8,76.812,68610000.0
2008-04-28 03:43:00,76.812,76.821,76.812,76.817,45130000.0
2008-04-28 03:44:00,76.835,76.837,76.831,76.835,23720000.0
2008-04-28 03:45:00,76.833,76.833,76.815,76.83,84130000.0
2008-04-28 03:46:00,76.836,76.844,76.824,76.844,100170000.0
2008-04-28 03:47:00,76.834,76.836,76.822,76.823,87180000.0
2008-04-28 03:48:00,76.824,76.824,76.811,76.822,69550000.0
2008-04-28 03:49:00,76.818,76.828,76.805,76.818,96020000.0
2008-04-28 03:50:00,76.808,76.811,76.806,76.808,119590000.0
2008-04-28 03:51:00,76.833,76.837,76.816,76.816,78530000.0
2008-04-28 03:52:00,76.817,76.824,76.806,76.815,91440000.0
2008-04-28 03:53:00,76.826,76.826,76.796,76.81,75650000.0
2008-04-28 03:54:00,76.817,76.82,76.8,76.819,89130000.0
2008-04-28 03:55:00,76.801,76.808,76.799,76.804,59770000.0
2008-04-28 03:56:00,76.8,76.82,76.794,76.816,69390000.0
2008-04-28 03:57:00,76.83,76.834,76.815,76.827,97410000.0
2008-04-28 03:58:00,76.834,76.835,76.829,76.83,66090000.0
2008-04-28 03:59:00,76.823,76.85,76.823,76.834,88670000.0
2008-04-28 04:00:00,76.844,76.874,76.844,76.849,60050000.0
2008-04-28 04:01:00,76.846,76.877,76.838,76.857,88490000.0
2008-04-28 04:02:00,76.87,76.872,76.852,76.859,84320000.0
2008-04-28 04:03:00,76.868,76.87,76.852,76.857,77140000.0
2008-04-28 04:04:00,76.849,76.863,76.849,76.856,97950000.0
2008-04-28 04:05:00,76.847,76.864,76.842,76.842,92870000.0
2008-04-28 04:06:00,76.859,76.863,76.842,76.842,96110000.0
2008-04-28 04:07:00,76.847,76.85,76.846,76.849,130400000.0
2008-04-28 04:08:00,76.837,76.846,76.831,76.832,67980000.0
2008-04-28 04:09:00,76.848,76.853,76.834,76.845,82620000.0
2008-04-28 04:10:00,76.837,76.85,76.834,76.835,75030000.0
2008-04-28 04:11:00,76.844,76.861,76.833,76.845,99190000.0
2008-04-28 04:12:00,76.853,76.857,76.84,76.846,60620000.0
2008-04-28 04:13:00,76.826,76.834,76.82,76.829,64590000.0
2008-04-28 04:14:00,76.844,76.878,76.844,76.864,61130000.0
2008-04-28 04:15:00,76.878,76.878,76.854,76.874,90320000.0
2008-04-28 04:16:00,76.838,76.844,76.829,76.833,86860000.0
2008-04-28 04:17:00,76.834,76.834,76.82,76.832,34610000.0
2008-04-28 04:18:00,76.827,76.827,76.817,76.821,41320000.0
2008-04-28 04:19:00,76.825,76.835,76.824,76.835,48260000.0
2008-04-28 04:21:00,76.837,76.84,76.837,76.838,108060000.0
2008-04-28 04:22:00,76.821,76.833,76.818,76.821,41370000.0
2008-04-28 04:23:00,76.81,76.82,76.81,76.815,55790000.0
2008-04-28 04:24:00,76.84,76.84,76.808,76.823,89190000.0
2008-04-28 04:25:00,76.805,76.819,76.803,76.805,41110000.0
2008-04-28 04:26:00,76.804,76.809,76.802,76.807,19400000.0
2008-04-28 04:27:00,76.819,76.819,76.805,76.815,46470000.0
2008-04-28 04:28:00,76.795,76.803,76.789,76.789,47240000.0
2008-04-28 04:29:00,76.795,76.796,76.783,76.793,84070000.0
2008-04-28 04:30:00,76.804,76.804,76.784,76.796,74310000.0
2008-04-28 04:31:00,76.804,76.823,76.795,76.8,43940000.0
2008-04-28 04:32:00,76.804,76.82,76.792,76.794,69320000.0
2008-04-28 04:33:00,76.804,76.814,76.795,76.798,37470000.0
2008-04-28 04:34:00,76.791,76.81,76.791,76.802,61540000.0
2008-04-28 04:35:00,76.809,76.82,76.799,76.814,37270000.0
2008-04-28 04:36:00,76.823,76.825,76.806,76.806,71300000.0
2008-04-28 04:37:00,76.806,76.806,76.791,76.794,19440000.0
2008-04-28 04:38:00,76.786,76.795,76.786,76.795,25060000.0
2008-04-28 04:39:00,76.803,76.803,76.793,76.794,43720000.0
2008-04-28 04:40:00,76.788,76.797,76.788,76.796,36550000.0
2008-04-28 04:41:00,76.793,76.796,76.79,76.796,42460000.0
2008-04-28 04:42:00,76.811,76.811,76.793,76.795,53520000.0
2008-04-28 04:43:00,76.79,76.794,76.787,76.793,50520000.0
2008-04-28 04:44:00,76.804,76.825,76.804,76.821,151550000.0
2008-04-28 04:45:00,76.824,76.836,76.823,76.834,102000000.0
2008-04-28 04:46:00,76.819,76.83,76.811,76.819,103550000.0
2008-04-28 04:47:00,76.828,76.83,76.815,76.83,82350000.0
2008-04-28 04:48:00,76.825,76.826,76.82,76.824,51690000.0
2008-04-28 04:49:00,76.802,76.805,76.799,76.804,50570000.0
2008-04-28 04:51:00,76.804,76.804,76.788,76.789,62090000.0
2008-04-28 04:52:00,76.782,76.8,76.777,76.8,105740000.0
2008-04-28 04:53:00,76.79,76.798,76.772,76.798,44370000.0
2008-04-28 04:54:00,76.818,76.82,76.818,76.819,43860000.0
2008-04-28 04:55:00,76.786,76.801,76.772,76.794,57480000.0
2008-04-28 04:56:00,76.798,76.8,76.793,76.793,8270000.0
2008-04-28 04:57:00,76.808,76.809,76.807,76.808,40690000.0
2008-04-28 04:59:00,76.783,76.79,76.777,76.788,29070000.0
2008-04-28 05:00:00,76.804,76.805,76.776,76.805,84450000.0
2008-04-28 05:01:00,76.778,76.798,76.775,76.775,81430000.0
2008-04-28 05:02:00,76.785,76.791,76.765,76.784,99210000.0
2008-04-28 05:03:00,76.801,76.811,76.79,76.8,48530000.0
2008-04-28 05:04:00,76.808,76.821,76.806,76.814,106180000.0
2008-04-28 05:05:00,76.818,76.837,76.806,76.817,119750000.0
2008-04-28 05:06:00,76.831,76.831,76.805,76.811,82690000.0
2008-04-28 05:07:00,76.818,76.825,76.803,76.806,35710000.0
2008-04-28 05:08:00,76.812,76.824,76.812,76.823,88070000.0
2008-04-28 05:09:00,76.829,76.829,76.825,76.827,56940000.0
2008-04-28 05:10:00,76.796,76.799,76.796,76.797,71200000.0
2008-04-28 05:11:00,76.816,76.823,76.811,76.823,34560000.0
2008-04-28 05:12:00,76.819,76.823,76.8,76.812,64870000.0
2008-04-28 05:13:00,76.809,76.822,76.809,76.813,79600000.0
2008-04-28 05:14:00,76.804,76.821,76.804,76.819,62950000.0
2008-04-28 05:15:00,76.823,76.823,76.812,76.819,83330000.0
2008-04-28 05:16:00,76.813,76.823,76.813,76.823,72910000.0
2008-04-28 05:17:00,76.82,76.831,76.815,76.824,59200000.0
2008-04-28 05:18:00,76.831,76.831,76.806,76.812,90870000.0
2008-04-28 05:19:00,76.802,76.823,76.795,76.823,62860000.0
2008-04-28 05:20:00,76.807,76.822,76.805,76.822,67480000.0
2008-04-28 05:21:00,76.82,76.82,76.802,76.81,82830000.0
2008-04-28 05:22:00,76.79,76.796,76.79,76.794,57190000.0
2008-04-28 05:24:00,76.803,76.803,76.785,76.785,58060000.0
2008-04-28 05:25:00,76.799,76.805,76.792,76.792,90730000.0
2008-04-28 05:26:00,76.783,76.803,76.779,76.779,114870000.0
2008-04-28 05:27:00,76.781,76.792,76.765,76.771,91390000.0
2008-04-28 05:28:00,76.758,76.783,76.758,76.779,80080000.0
2008-04-28 05:29:00,76.773,76.773,76.762,76.762,100980000.0
2008-04-28 05:30:00,76.784,76.802,76.767,76.798,107580000.0
2008-04-28 05:31:00,76.793,76.793,76.774,76.781,134360000.0
2008-04-28 05:32:00,76.781,76.781,76.757,76.761,111970000.0
2008-04-28 05:33:00,76.783,76.783,76.763,76.769,51400000.0
2008-04-28 05:34:00,76.762,76.774,76.762,76.774,48840000.0
2008-04-28 05:35:00,76.755,76.773,76.754,76.773,120960000.0
2008-04-28 05:36:00,76.767,76.769,76.752,76.769,95550000.0
2008-04-28 05:37:00,76.764,76.779,76.749,76.771,98280000.0
2008-04-28 05:38:00,76.761,76.767,76.76,76.767,69110000.0
2008-04-28 05:39:00,76.779,76.782,76.763,76.776,96470000.0
2008-04-28 05:40:00,76.786,76.793,76.782,76.791,50950000.0
2008-04-28 05:41:00,76.793,76.806,76.789,76.797,79180000.0
2008-04-28 05:42:00,76.809,76.829,76.797,76.81,94740000.0
2008-04-28 05:43:00,76.818,76.828,76.795,76.804,97220000.0
2008-04-28 05:44:00,76.807,76.83,76.795,76.83,121670000.0
2008-04-28 05:45:00,76.836,76.836,76.807,76.813,66390000.0
2008-04-28 05:46:00,76.797,76.805,76.797,76.802,71880000.0
2008-04-28 05:47:00,76.806,76.829,76.806,76.816,119350000.0
2008-04-28 05:48:00,76.831,76.831,76.81,76.827,67440000.0
2008-04-28 05:49:00,76.803,76.806,76.801,76.805,89390000.0
2008-04-28 05:51:00,76.82,76.82,76.814,76.818,63970000.0
2008-04-28 05:52:00,76.808,76.815,76.803,76.808,111830000.0
2008-04-28 05:53:00,76.827,76.829,76.826,76.829,79610000.0
2008-04-28 05:54:00,76.807,76.812,76.78,76.792,80630000.0
2008-04-28 05:55:00,76.799,76.802,76.797,76.799,95880000.0
2008-04-28 05:56:00,76.789,76.802,76.785,76.798,103780000.0
2008-04-28 05:57:00,76.793,76.793,76.763,76.78,90030000.0
2008-04-28 05:58:00,76.76,76.782,76.76,76.769,140080000.0
2008-04-28 05:59:00,76.766,76.79,76.756,76.766,136130000.0
2008-04-28 06:00:00,76.782,76.782,76.759,76.763,107860000.0
2008-04-28 06:01:00,76.765,76.768,76.76,76.76,107730000.0
2008-04-28 06:02:00,76.754,76.757,76.751,76.755,125060000.0
2008-04-28 06:03:00,76.776,76.779,76.776,76.779,48940000.0
2008-04-28 06:05:00,76.784,76.784,76.77,76.775,85190000.0
2008-04-28 06:06:00,76.784,76.791,76.781,76.786,106190000.0
2008-04-28 06:07:00,76.776,76.78,76.775,76.778,99230000.0
2008-04-28 06:09:00,76.787,76.787,76.78,76.784,91040000.0
2008-04-28 06:10:00,76.777,76.779,76.774,76.775,56860000.0
2008-04-28 06:12:00,76.768,76.769,76.765,76.767,95660000.0
2008-04-28 06:13:00,76.761,76.761,76.739,76.74,63100000.0
2008-04-28 06:14:00,76.736,76.745,76.735,76.738,77390000.0
2008-04-28 06:15:00,76.742,76.758,76.736,76.746,89290000.0
2008-04-28 06:16:00,76.741,76.749,76.741,76.747,28570000.0
2008-04-28 06:17:00,76.757,76.757,76.751,76.751,58420000.0
2008-04-28 06:18:00,76.751,76.751,76.74,76.74,103470000.0
2008-04-28 06:19:00,76.713,76.715,76.709,76.71,96370000.0
2008-04-28 06:20:00,76.714,76.718,76.709,76.709,114390000.0
2008-04-28 06:21:00,76.712,76.714,76.706,76.706,70970000.0
2008-04-28 06:22:00,76.69,76.699,76.686,76.687,88030000.0
2008-04-28 06:23:00,76.671,76.683,76.671,76.682,78540000.0
2008-04-28 06:24:00,76.685,76.687,76.679,76.684,95380000.0
2008-04-28 06:25:00,76.695,76.697,76.686,76.686,92630000.0
2008-04-28 06:27:00,76.683,76.707,76.683,76.707,94020000.0
2008-04-28 06:28:00,76.704,76.71,76.701,76.706,101520000.0
2008-04-28 06:30:00,76.723,76.724,76.716,76.717,127130000.0
2008-04-28 06:31:00,76.693,76.702,76.69,76.699,52680000.0
2008-04-28 06:32:00,76.699,76.702,76.682,76.688,67700000.0
2008-04-28 06:33:00,76.688,76.694,76.679,76.68,115470000.0
2008-04-28 06:34:00,76.662,76.681,76.662,76.671,118950000.0
2008-04-28 06:36:00,76.67,76.673,76.663,76.665,127400000.0
2008-04-28 06:37:00,76.654,76.668,76.654,76.66,163950000.0
2008-04-28 06:38:00,76.648,76.648,76.637,76.638,153120000.0
2008-04-28 06:39:00,76.647,76.657,76.642,76.653,115090000.0
2008-04-28 06:41:00,76.651,76.653,76.647,76.649,86140000.0
2008-04-28 06:42:00,76.658,76.659,76.654,76.656,81340000.0
2008-04-28 06:43:00,76.65,76.671,76.647,76.652,124580000.0
2008-04-28 06:44:00,76.657,76.661,76.65,76.655,189990000.0
2008-04-28 06:45:00,76.692,76.693,76.654,76.681,126620000.0
2008-04-28 06:46:00,76.674,76.677,76.674,76.677,66080000.0
2008-04-28 06:47:00,76.691,76.704,76.691,76.703,74470000.0
2008-04-28 06:48:00,76.698,76.698,76.69,76.691,83440000.0
2008-04-28 06:49:00,76.698,76.701,76.695,76.696,133010000.0
2008-04-28 06:50:00,76.705,76.706,76.697,76.704,104070000.0
2008-04-28 06:51:00,76.711,76.713,76.696,76.696,104500000.0
2008-04-28 06:52:00,76.69,76.71,76.681,76.685,103620000.0
2008-04-28 06:53:00,76.678,76.688,76.658,76.66,92770000.0
2008-04-28 06:54:00,76.673,76.685,76.673,76.685,168310000.0
2008-04-28 06:55:00,76.67,76.673,76.656,76.661,117740000.0
2008-04-28 06:56:00,76.681,76.69,76.681,76.687,87400000.0
2008-04-28 06:57:00,76.724,76.724,76.661,76.678,47920000.0
2008-04-28 06:58:00,76.66,76.667,76.659,76.667,66760000.0
2008-04-28 07:00:00,76.721,76.722,76.686,76.691,102600000.0
2008-04-28 07:01:00,76.687,76.687,76.681,76.682,45970000.0
2008-04-28 07:02:00,76.682,76.682,76.662,76.669,101360000.0
2008-04-28 07:03:00,76.709,76.709,76.677,76.677,87590000.0
2008-04-28 07:04:00,76.677,76.677,76.668,76.677,104490000.0
2008-04-28 07:05:00,76.692,76.7,76.685,76.685,115530000.0
2008-04-28 07:06:00,76.692,76.696,76.681,76.696,120650000.0
2008-04-28 07:07:00,76.692,76.703,76.691,76.696,61310000.0
2008-04-28 07:08:00,76.71,76.712,76.685,76.707,45860000.0
2008-04-28 07:09:00,76.686,76.699,76.674,76.698,51760000.0
2008-04-28 07:10:00,76.679,76.697,76.674,76.688,73220000.0
2008-04-28 07:11:00,76.682,76.701,76.673,76.692,85320000.0
2008-04-28 07:12:00,76.692,76.699,76.682,76.69,111450000.0
2008-04-28 07:13:00,76.693,76.701,76.676,76.695,50740000.0
2008-04-28 07:14:00,76.686,76.692,76.673,76.688,51940000.0
2008-04-28 07:15:00,76.689,76.692,76.684,76.688,87260000.0
2008-04-28 07:16:00,76.68,76.687,76.68,76.686,57150000.0
2008-04-28 07:17:00,76.675,76.675,76.668,76.673,88670000.0
2008-04-28 07:18:00,76.674,76.674,76.636,76.636,64870000.0
2008-04-28 07:19:00,76.644,76.644,76.631,76.64,56990000.0
2008-04-28 07:20:00,76.661,76.663,76.635,76.635,95210000.0
2008-04-28 07:21:00,76.649,76.649,76.644,76.647,115320000.0
2008-04-28 07:22:00,76.627,76.634,76.615,76.619,99530000.0
2008-04-28 07:23:00,76.638,76.638,76.612,76.612,83860000.0
2008-04-28 07:24:00,76.63,76.642,76.627,76.632,114730000.0
2008-04-28 07:25:00,76.621,76.626,76.606,76.612,52300000.0
2008-04-28 07:26:00,76.624,76.633,76.614,76.621,110460000.0
2008-04-28 07:27:00,76.669,76.669,76.629,76.631,86630000.0
2008-04-28 07:28:00,76.635,76.635,76.624,76.631,65690000.0
2008-04-28 07:29:00,76.65,76.655,76.634,76.639,90800000.0
2008-04-28 07:30:00,76.659,76.665,76.642,76.651,100760000.0
2008-04-28 07:31:00,76.656,76.664,76.643,76.656,90010000.0
2008-04-28 07:32:00,76.664,76.676,76.646,76.676,115800000.0
2008-04-28 07:33:00,76.68,76.685,76.67,76.678,99890000.0
2008-04-28 07:34:00,76.69,76.691,76.672,76.683,76290000.0
2008-04-28 07:35:00,76.682,76.697,76.676,76.696,113720000.0
2008-04-28 07:36:00,76.693,76.696,76.674,76.684,98900000.0
2008-04-28 07:37:00,76.678,76.696,76.672,76.681,26570000.0
2008-04-28 07:38:00,76.69,76.693,76.678,76.693,31930000.0
2008-04-28 07:39:00,76.691,76.693,76.674,76.69,78840000.0
2008-04-28 07:40:00,76.686,76.697,76.672,76.697,122660000.0
2008-04-28 07:41:00,76.675,76.702,76.675,76.695,109490000.0
2008-04-28 07:42:00,76.723,76.723,76.699,76.7,123940000.0
2008-04-28 07:43:00,76.702,76.708,76.694,76.7,102770000.0
2008-04-28 07:44:00,76.695,76.715,76.695,76.715,68690000.0
2008-04-28 07:45:00,76.723,76.725,76.694,76.698,91390000.0
2008-04-28 07:46:00,76.711,76.714,76.694,76.714,44630000.0
2008-04-28 07:47:00,76.696,76.704,76.694,76.694,76570000.0
2008-04-28 07:48:00,76.71,76.712,76.693,76.706,105640000.0
2008-04-28 07:49:00,76.721,76.725,76.705,76.707,125950000.0
2008-04-28 07:50:00,76.717,76.739,76.717,76.728,60060000.0
2008-04-28 07:51:00,76.742,76.742,76.722,76.74,122670000.0
2008-04-28 07:52:00,76.728,76.741,76.723,76.74,123540000.0
2008-04-28 07:53:00,76.72,76.735,76.716,76.716,97010000.0
2008-04-28 07:54:00,76.727,76.735,76.724,76.735,105070000.0
2008-04-28 07:55:00,76.716,76.744,76.716,76.744,120680000.0
2008-04-28 07:56:00,76.728,76.743,76.721,76.722,49560000.0
2008-04-28 07:57:00,76.739,76.74,76.737,76.738,120440000.0
2008-04-28 07:58:00,76.733,76.743,76.721,76.721,67150000.0
2008-04-28 07:59:00,76.739,76.742,76.722,76.735,82850000.0
2008-04-28 08:00:00,76.744,76.744,76.724,76.739,38700000.0
2008-04-28 08:01:00,76.734,76.763,76.734,76.761,46200000.0
2008-04-28 08:02:00,76.74,76.767,76.725,76.725,29390000.0
2008-04-28 08:03:00,76.732,76.745,76.704,76.745,57120000.0
2008-04-28 08:04:00,76.726,76.731,76.713,76.731,72810000.0
2008-04-28 08:05:00,76.718,76.732,76.704,76.732,75740000.0
2008-04-28 08:06:00,76.729,76.74,76.722,76.734,56840000.0
2008-04-28 08:07:00,76.712,76.732,76.705,76.705,93240000.0
2008-04-28 08:08:00,76.703,76.712,76.687,76.711,94770000.0
2008-04-28 08:09:00,76.715,76.715,76.686,76.7,89800000.0
2008-04-28 08:10:00,76.709,76.709,76.684,76.689,59340000.0
2008-04-28 08:11:00,76.686,76.693,76.65,76.662,46040000.0
2008-04-28 08:12:00,76.663,76.671,76.646,76.671,80990000.0
2008-04-28 08:13:00,76.659,76.706,76.659,76.706,73000000.0
2008-04-28 08:14:00,76.709,76.721,76.704,76.719,58790000.0
2008-04-28 08:15:00,76.73,76.73,76.703,76.712,85070000.0
2008-04-28 08:16:00,76.72,76.732,76.703,76.73,60290000.0
2008-04-28 08:17:00,76.704,76.75,76.704,76.747,98710000.0
2008-04-28 08:18:00,76.751,76.757,76.694,76.7,46710000.0
2008-04-28 08:19:00,76.71,76.73,76.702,76.73,59810000.0
2008-04-28 08:20:00,76.711,76.722,76.698,76.698,78600000.0
2008-04-28 08:21:00,76.703,76.707,76.671,76.672,73650000.0
2008-04-28 08:22:00,76.675,76.694,76.675,76.678,83520000.0
2008-04-28 08:23:00,76.689,76.702,76.681,76.701,105060000.0
2008-04-28 08:24:00,76.704,76.704,76.69,76.69,101040000.0
2008-04-28 08:25:00,76.684,76.703,76.684,76.69,100930000.0
2008-04-28 08:26:00,76.689,76.703,76.686,76.7,57640000.0
2008-04-28 08:27:00,76.703,76.729,76.703,76.716,43970000.0
2008-04-28 08:28:00,76.717,76.731,76.714,76.721,77720000.0
2008-04-28 08:29:00,76.716,76.729,76.708,76.727,70930000.0
2008-04-28 08:30:00,76.735,76.75,76.726,76.737,69200000.0
2008-04-28 08:31:00,76.738,76.76,76.738,76.742,81660000.0
2008-04-28 08:32:00,76.758,76.76,76.745,76.76,93000000.0
2008-04-28 08:33:00,76.767,76.812,76.761,76.808,63320000.0
2008-04-28 08:34:00,76.817,76.826,76.803,76.825,137240000.0
2008-04-28 08:35:00,76.816,76.836,76.797,76.808,140510000.0
2008-04-28 08:36:00,76.803,76.816,76.776,76.799,134730000.0
2008-04-28 08:37:00,76.788,76.791,76.77,76.786,142810000.0
2008-04-28 08:38:00,76.789,76.802,76.782,76.784,66680000.0
2008-04-28 08:39:00,76.783,76.787,76.752,76.764,69540000.0
2008-04-28 08:40:00,76.775,76.791,76.757,76.766,83920000.0
2008-04-28 08:41:00,76.753,76.766,76.75,76.75,103670000.0
2008-04-28 08:42:00,76.767,76.77,76.745,76.745,59710000.0
2008-04-28 08:43:00,76.751,76.764,76.742,76.753,39220000.0
2008-04-28 08:44:00,76.737,76.764,76.728,76.74,28080000.0
2008-04-28 08:45:00,76.769,76.782,76.765,76.777,26610000.0
2008-04-28 08:46:00,76.767,76.801,76.767,76.779,53920000.0
2008-04-28 08:47:00,76.789,76.802,76.775,76.787,38170000.0
2008-04-28 08:48:00,76.785,76.8,76.783,76.783,37690000.0
2008-04-28 08:49:00,76.795,76.803,76.782,76.803,74330000.0
2008-04-28 08:50:00,76.803,76.825,76.803,76.822,97860000.0
2008-04-28 08:51:00,76.822,76.825,76.805,76.815,103790000.0
2008-04-28 08:52:00,76.828,76.828,76.806,76.81,109510000.0
2008-04-28 08:53:00,76.818,76.832,76.815,76.831,66890000.0
2008-04-28 08:54:00,76.829,76.83,76.804,76.811,143330000.0
2008-04-28 08:55:00,76.828,76.842,76.816,76.833,83120000.0
2008-04-28 08:56:00,76.833,76.854,76.827,76.841,51880000.0
2008-04-28 08:57:00,76.834,76.857,76.834,76.851,49820000.0
2008-04-28 08:58:00,76.862,76.878,76.854,76.878,11720000.0
2008-04-28 08:59:00,76.872,76.89,76.864,76.865,48360000.0
2008-04-28 09:00:00,76.889,76.906,76.862,76.883,32480000.0
2008-04-28 09:01:00,76.872,76.888,76.84,76.875,105160000.0
2008-04-28 09:02:00,76.888,76.91,76.876,76.904,96880000.0
2008-04-28 09:03:00,76.902,76.918,76.871,76.908,51760000.0
2008-04-28 09:04:00,76.869,76.885,76.854,76.87,29920000.0
2008-04-28 09:05:00,76.858,76.879,76.849,76.864,47290000.0
2008-04-28 09:06:00,76.873,76.881,76.854,76.86,81800000.0
2008-04-28 09:07:00,76.885,76.89,76.866,76.874,77720000.0
2008-04-28 09:08:00,76.88,76.88,76.831,76.848,161150000.0
2008-04-28 09:09:00,76.84,76.84,76.797,76.806,97450000.0
2008-04-28 09:10:00,76.806,76.818,76.79,76.799,68960000.0
2008-04-28 09:11:00,76.812,76.819,76.794,76.814,47050000.0
2008-04-28 09:12:00,76.818,76.829,76.803,76.82,47210000.0
2008-04-28 09:13:00,76.809,76.817,76.784,76.784,61010000.0
2008-04-28 09:14:00,76.784,76.82,76.779,76.82,57620000.0
2008-04-28 09:15:00,76.807,76.822,76.788,76.791,53520000.0
2008-04-28 09:16:00,76.8,76.82,76.787,76.805,80780000.0
2008-04-28 09:17:00,76.799,76.809,76.799,76.809,83600000.0
2008-04-28 09:18:00,76.818,76.825,76.8,76.8,32970000.0
2008-04-28 09:19:00,76.798,76.8,76.773,76.775,67340000.0
2008-04-28 09:20:00,76.787,76.797,76.76,76.76,42680000.0
2008-04-28 09:21:00,76.76,76.76,76.73,76.739,114990000.0
2008-04-28 09:22:00,76.735,76.735,76.714,76.724,71260000.0
2008-04-28 09:23:00,76.739,76.74,76.725,76.729,58190000.0
2008-04-28 09:24:00,76.754,76.754,76.723,76.741,51380000.0
2008-04-28 09:25:00,76.733,76.777,76.733,76.768,129090000.0
2008-04-28 09:26:00,76.752,76.77,76.745,76.75,134030000.0
2008-04-28 09:27:00,76.751,76.751,76.717,76.717,51420000.0
2008-04-28 09:28:00,76.736,76.758,76.736,76.742,62270000.0
2008-04-28 09:29:00,76.727,76.74,76.714,76.74,39690000.0
2008-04-28 09:30:00,76.749,76.752,76.732,76.745,38450000.0
2008-04-28 09:31:00,76.73,76.757,76.725,76.757,88570000.0
2008-04-28 09:32:00,76.757,76.757,76.75,76.75,96830000.0
2008-04-28 09:33:00,76.772,76.797,76.772,76.783,84540000.0
2008-04-28 09:34:00,76.803,76.803,76.786,76.792,87440000.0
2008-04-28 09:35:00,76.78,76.801,76.777,76.788,97520000.0
2008-04-28 09:36:00,76.796,76.807,76.786,76.794,131720000.0
2008-04-28 09:37:00,76.789,76.812,76.784,76.811,71760000.0
2008-04-28 09:38:00,76.813,76.813,76.752,76.781,99590000.0
2008-04-28 09:39:00,76.775,76.776,76.755,76.774,67500000.0
2008-04-28 09:40:00,76.782,76.783,76.766,76.77,98460000.0
2008-04-28 09:41:00,76.784,76.791,76.762,76.763,70380000.0
2008-04-28 09:42:00,76.767,76.789,76.758,76.771,68250000.0
2008-04-28 09:43:00,76.77,76.776,76.749,76.749,87290000.0
2008-04-28 09:44:00,76.757,76.772,76.742,76.754,71070000.0
2008-04-28 09:45:00,76.776,76.784,76.758,76.783,93040000.0
2008-04-28 09:46:00,76.779,76.797,76.758,76.76,62680000.0
2008-04-28 09:47:00,76.758,76.762,76.756,76.76,100240000.0
2008-04-28 09:48:00,76.766,76.767,76.736,76.752,82950000.0
2008-04-28 09:49:00,76.749,76.766,76.743,76.758,73910000.0
2008-04-28 09:50:00,76.76,76.774,76.758,76.763,102920000.0
2008-04-28 09:51:00,76.769,76.779,76.729,76.734,100390000.0
2008-04-28 09:52:00,76.726,76.769,76.726,76.734,120290000.0
2008-04-28 09:53:00,76.75,76.768,76.737,76.755,126820000.0
2008-04-28 09:54:00,76.762,76.768,76.738,76.746,59000000.0
2008-04-28 09:55:00,76.735,76.764,76.735,76.753,69860000.0
2008-04-28 09:56:00,76.761,76.761,76.744,76.75,65180000.0
2008-04-28 09:57:00,76.768,76.769,76.755,76.755,95390000.0
2008-04-28 09:58:00,76.757,76.757,76.729,76.739,56520000.0
2008-04-28 09:59:00,76.759,76.759,76.719,76.73,73100000.0
2008-04-28 10:00:00,76.768,76.769,76.741,76.742,65580000.0
2008-04-28 10:01:00,76.746,76.761,76.725,76.728,99400000.0
2008-04-28 10:02:00,76.723,76.747,76.723,76.732,82130000.0
2008-04-28 10:03:00,76.727,76.742,76.72,76.728,28260000.0
2008-04-28 10:04:00,76.723,76.734,76.723,76.734,48380000.0
2008-04-28 10:05:00,76.737,76.747,76.688,76.708,45480000.0
2008-04-28 10:06:00,76.696,76.721,76.696,76.704,94870000.0
2008-04-28 10:07:00,76.696,76.713,76.696,76.709,90480000.0
2008-04-28 10:08:00,76.726,76.74,76.713,76.717,35800000.0
2008-04-28 10:09:00,76.735,76.742,76.718,76.72,75640000.0
2008-04-28 10:10:00,76.736,76.738,76.708,76.734,66430000.0
2008-04-28 10:11:00,76.72,76.723,76.713,76.722,39650000.0
2008-04-28 10:12:00,76.721,76.728,76.706,76.708,18860000.0
2008-04-28 10:13:00,76.701,76.701,76.678,76.678,36880000.0
2008-04-28 10:14:00,76.692,76.694,76.67,76.671,50360000.0
2008-04-28 10:15:00,76.686,76.688,76.673,76.679,76910000.0
2008-04-28 10:16:00,76.682,76.683,76.657,76.663,84630000.0
2008-04-28 10:17:00,76.665,76.665,76.652,76.656,34940000.0
2008-04-28 10:18:00,76.677,76.69,76.655,76.688,55610000.0
2008-04-28 10:19:00,76.699,76.72,76.692,76.692,36530000.0
2008-04-28 10:20:00,76.683,76.698,76.663,76.681,55870000.0
2008-04-28 10:21:00,76.679,76.701,76.674,76.701,50970000.0
2008-04-28 10:22:00,76.68,76.695,76.658,76.675,60620000.0
2008-04-28 10:23:00,76.667,76.69,76.663,76.68,22170000.0
2008-04-28 10:24:00,76.693,76.695,76.656,76.69,22430000.0
2008-04-28 10:25:00,76.679,76.691,76.662,76.689,53610000.0
2008-04-28 10:26:00,76.685,76.688,76.666,76.675,36970000.0
2008-04-28 10:27:00,76.671,76.671,76.661,76.667,31950000.0
2008-04-28 10:28:00,76.668,76.668,76.646,76.658,61890000.0
2008-04-28 10:29:00,76.635,76.642,76.63,76.64,48630000.0
2008-04-28 10:30:00,76.659,76.682,76.656,76.662,147620000.0
2008-04-28 10:31:00,76.675,76.702,76.665,76.702,85770000.0
2008-04-28 10:32:00,76.684,76.706,76.684,76.689,99720000.0
2008-04-28 10:33:00,76.694,76.694,76.684,76.693,67000000.0
2008-04-28 10:34:00,76.701,76.701,76.675,76.679,59020000.0
2008-04-28 10:35:00,76.696,76.699,76.681,76.681,40450000.0
2008-04-28 10:36:00,76.692,76.694,76.675,76.686,38880000.0
2008-04-28 10:37:00,76.679,76.7,76.677,76.678,68950000.0
2008-04-28 10:38:00,76.683,76.703,76.678,76.688,101920000.0
2008-04-28 10:39:00,76.695,76.697,76.682,76.694,43670000.0
2008-04-28 10:40:00,76.677,76.701,76.677,76.685,62630000.0
2008-04-28 10:41:00,76.672,76.687,76.668,76.672,41800000.0
2008-04-28 10:42:00,76.681,76.681,76.666,76.666,4330000.0
2008-04-28 10:43:00,76.679,76.683,76.665,76.678,37340000.0
2008-04-28 10:44:00,76.668,76.669,76.661,76.664,42040000.0
2008-04-28 10:45:00,76.675,76.686,76.667,76.678,38090000.0
2008-04-28 10:46:00,76.668,76.674,76.662,76.663,95380000.0
2008-04-28 10:47:00,76.657,76.668,76.655,76.666,81520000.0
2008-04-28 10:48:00,76.668,76.669,76.665,76.667,89370000.0
2008-04-28 10:49:00,76.651,76.663,76.65,76.654,60950000.0
2008-04-28 10:50:00,76.642,76.661,76.627,76.64,113910000.0
2008-04-28 10:51:00,76.65,76.671,76.638,76.663,123060000.0
2008-04-28 10:52:00,76.656,76.674,76.654,76.654,69970000.0
2008-04-28 10:53:00,76.638,76.665,76.628,76.66,51870000.0
2008-04-28 10:54:00,76.652,76.672,76.644,76.659,75010000.0
2008-04-28 10:55:00,76.65,76.663,76.642,76.65,69090000.0
2008-04-28 10:56:00,76.641,76.66,76.633,76.633,63410000.0
2008-04-28 10:57:00,76.648,76.661,76.641,76.654,37100000.0
2008-04-28 10:58:00,76.662,76.669,76.647,76.662,80690000.0
2008-04-28 10:59:00,76.644,76.666,76.63,76.638,90420000.0
2008-04-28 11:00:00,76.633,76.633,76.615,76.623,68430000.0
2008-04-28 11:01:00,76.615,76.632,76.614,76.622,85690000.0
2008-04-28 11:02:00,76.615,76.631,76.612,76.621,77340000.0
2008-04-28 11:03:00,76.615,76.622,76.612,76.621,65750000.0
2008-04-28 11:04:00,76.609,76.626,76.57,76.58,80300000.0
2008-04-28 11:05:00,76.577,76.586,76.559,76.585,69200000.0
2008-04-28 11:06:00,76.591,76.591,76.565,76.57,62720000.0
2008-04-28 11:07:00,76.582,76.613,76.578,76.578,92150000.0
2008-04-28 11:08:00,76.574,76.582,76.566,76.566,52980000.0
2008-04-28 11:09:00,76.565,76.578,76.555,76.564,37320000.0
2008-04-28 11:10:00,76.583,76.591,76.574,76.588,56690000.0
2008-04-28 11:11:00,76.573,76.593,76.566,76.57,73940000.0
2008-04-28 11:12:00,76.578,76.58,76.556,76.559,119490000.0
2008-04-28 11:13:00,76.546,76.576,76.533,76.554,101960000.0
2008-04-28 11:14:00,76.535,76.552,76.529,76.54,82500000.0
2008-04-28 11:15:00,76.526,76.562,76.509,76.535,86570000.0
2008-04-28 11:16:00,76.547,76.576,76.539,76.566,115380000.0
2008-04-28 11:17:00,76.584,76.6,76.572,76.573,133840000.0
2008-04-28 11:18:00,76.576,76.582,76.536,76.556,77530000.0
2008-04-28 11:19:00,76.563,76.579,76.55,76.569,59500000.0
2008-04-28 11:20:00,76.568,76.592,76.557,76.563,72920000.0
2008-04-28 11:21:00,76.571,76.587,76.546,76.587,109310000.0
2008-04-28 11:22:00,76.596,76.602,76.583,76.583,94200000.0
2008-04-28 11:23:00,76.595,76.617,76.584,76.607,112780000.0
2008-04-28 11:24:00,76.622,76.642,76.608,76.627,59070000.0
2008-04-28 11:25:00,76.637,76.661,76.622,76.622,78960000.0
2008-04-28 11:26:00,76.615,76.643,76.615,76.636,70390000.0
2008-04-28 11:27:00,76.645,76.656,76.638,76.641,70740000.0
2008-04-28 11:28:00,76.624,76.651,76.624,76.637,98730000.0
2008-04-28 11:29:00,76.634,76.641,76.625,76.641,95030000.0
2008-04-28 11:30:00,76.613,76.629,76.596,76.61,113110000.0
2008-04-28 11:31:00,76.589,76.611,76.589,76.599,71040000.0
2008-04-28 11:32:00,76.608,76.611,76.606,76.606,84470000.0
2008-04-28 11:33:00,76.612,76.613,76.593,76.601,98210000.0
2008-04-28 11:34:00,76.609,76.611,76.592,76.609,86330000.0
2008-04-28 11:35:00,76.597,76.604,76.592,76.598,92370000.0
2008-04-28 11:36:00,76.611,76.611,76.583,76.603,70450000.0
2008-04-28 11:37:00,76.59,76.602,76.59,76.596,73190000.0
2008-04-28 11:38:00,76.588,76.612,76.578,76.59,93300000.0
2008-04-28 11:39:00,76.613,76.629,76.599,76.629,79030000.0
2008-04-28 11:40:00,76.605,76.609,76.593,76.597,76010000.0
2008-04-28 11:41:00,76.602,76.631,76.602,76.619,95640000.0
2008-04-28 11:42:00,76.619,76.631,76.597,76.607,101310000.0
2008-04-28 11:43:00,76.62,76.632,76.612,76.622,88660000.0
2008-04-28 11:44:00,76.64,76.642,76.615,76.636,145400000.0
2008-04-28 11:45:00,76.642,76.644,76.624,76.627,117510000.0
2008-04-28 11:46:00,76.62,76.635,76.614,76.633,107470000.0
2008-04-28 11:47:00,76.628,76.645,76.618,76.621,99140000.0
2008-04-28 11:48:00,76.635,76.638,76.622,76.635,110390000.0
2008-04-28 11:49:00,76.617,76.631,76.605,76.615,34930000.0
2008-04-28 11:50:00,76.609,76.632,76.609,76.617,74520000.0
2008-04-28 11:51:00,76.633,76.637,76.611,76.629,88110000.0
2008-04-28 11:52:00,76.618,76.641,76.618,76.628,119390000.0
2008-04-28 11:54:00,76.662,76.663,76.633,76.643,44930000.0
2008-04-28 11:55:00,76.655,76.655,76.646,76.646,65920000.0
2008-04-28 11:56:00,76.632,76.659,76.632,76.659,96380000.0
2008-04-28 11:57:00,76.65,76.65,76.624,76.624,132770000.0
2008-04-28 11:58:00,76.617,76.641,76.617,76.621,65990000.0
2008-04-28 11:59:00,76.633,76.652,76.633,76.644,110590000.0
2008-04-28 12:00:00,76.652,76.658,76.632,76.658,118560000.0
2008-04-28 12:01:00,76.652,76.654,76.615,76.625,87510000.0
2008-04-28 12:02:00,76.632,76.635,76.613,76.629,101720000.0
2008-04-28 12:03:00,76.631,76.642,76.623,76.625,109870000.0
2008-04-28 12:04:00,76.632,76.636,76.623,76.631,68850000.0
2008-04-28 12:05:00,76.646,76.66,76.644,76.655,111700000.0
2008-04-28 12:06:00,76.663,76.663,76.633,76.633,68050000.0
2008-04-28 12:07:00,76.645,76.66,76.634,76.641,83750000.0
2008-04-28 12:08:00,76.656,76.682,76.656,76.682,57730000.0
2008-04-28 12:09:00,76.684,76.693,76.676,76.687,33750000.0
2008-04-28 12:10:00,76.695,76.7,76.667,76.695,37320000.0
2008-04-28 12:11:00,76.708,76.708,76.687,76.703,48060000.0
2008-04-28 12:12:00,76.724,76.731,76.694,76.701,55420000.0
2008-04-28 12:13:00,76.718,76.76,76.706,76.734,87750000.0
2008-04-28 12:14:00,76.733,76.733,76.697,76.705,56280000.0
2008-04-28 12:15:00,76.729,76.729,76.713,76.722,86320000.0
2008-04-28 12:16:00,76.714,76.723,76.712,76.718,98890000.0
2008-04-28 12:17:00,76.739,76.74,76.737,76.739,96250000.0
2008-04-28 12:18:00,76.733,76.741,76.719,76.741,79120000.0
2008-04-28 12:19:00,76.715,76.728,76.707,76.719,40520000.0
2008-04-28 12:20:00,76.711,76.735,76.699,76.719,73110000.0
2008-04-28 12:21:00,76.694,76.703,76.684,76.703,78360000.0
2008-04-28 12:22:00,76.678,76.69,76.66,76.68,64620000.0
2008-04-28 12:23:00,76.665,76.671,76.644,76.671,72110000.0
2008-04-28 12:24:00,76.666,76.668,76.652,76.658,74040000.0
2008-04-28 12:25:00,76.644,76.662,76.644,76.662,91040000.0
2008-04-28 12:26:00,76.646,76.661,76.646,76.661,50700000.0
2008-04-28 12:27:00,76.651,76.66,76.643,76.65,62190000.0
2008-04-28 12:28:00,76.627,76.636,76.624,76.636,64800000.0
2008-04-28 12:29:00,76.606,76.613,76.586,76.605,78740000.0
2008-04-28 12:30:00,76.637,76.652,76.626,76.638,85260000.0
2008-04-28 12:31:00,76.613,76.636,76.61,76.636,122710000.0
2008-04-28 12:32:00,76.642,76.646,76.631,76.644,91700000.0
2008-04-28 12:33:00,76.653,76.664,76.645,76.654,109850000.0
2008-04-28 12:34:00,76.635,76.636,76.605,76.628,52700000.0
2008-04-28 12:35:00,76.629,76.629,76.594,76.598,57030000.0
2008-04-28 12:36:00,76.621,76.636,76.607,76.629,59880000.0
2008-04-28 12:37:00,76.634,76.64,76.604,76.604,73160000.0
2008-04-28 12:38:00,76.624,76.637,76.606,76.625,70420000.0
2008-04-28 12:39:00,76.648,76.662,76.618,76.633,81540000.0
2008-04-28 12:40:00,76.623,76.634,76.618,76.625,91600000.0
2008-04-28 12:41:00,76.611,76.641,76.605,76.626,56760000.0
2008-04-28 12:42:00,76.637,76.64,76.613,76.618,113920000.0
2008-04-28 12:43:00,76.623,76.631,76.616,76.63,123420000.0
2008-04-28 12:44:00,76.647,76.669,76.646,76.651,137920000.0
2008-04-28 12:45:00,76.671,76.671,76.645,76.664,137550000.0
2008-04-28 12:46:00,76.675,76.686,76.675,76.678,74120000.0
2008-04-28 12:47:00,76.667,76.681,76.664,76.677,68260000.0
2008-04-28 12:48:00,76.68,76.681,76.664,76.672,69370000.0
2008-04-28 12:49:00,76.666,76.677,76.663,76.668,101070000.0
2008-04-28 12:50:00,76.658,76.669,76.641,76.652,73420000.0
2008-04-28 12:51:00,76.657,76.682,76.655,76.662,42890000.0
2008-04-28 12:52:00,76.675,76.681,76.666,76.679,29060000.0
2008-04-28 12:53:00,76.668,76.674,76.655,76.668,29180000.0
2008-04-28 12:54:00,76.656,76.665,76.642,76.665,52650000.0
2008-04-28 12:55:00,76.663,76.672,76.663,76.668,30280000.0
2008-04-28 12:56:00,76.674,76.682,76.662,76.666,41040000.0
2008-04-28 12:57:00,76.673,76.673,76.663,76.663,78900000.0
2008-04-28 12:58:00,76.664,76.664,76.652,76.66,90110000.0
2008-04-28 12:59:00,76.652,76.665,76.652,76.657,110540000.0
2008-04-28 13:00:00,76.665,76.668,76.619,76.646,120600000.0
2008-04-28 13:01:00,76.637,76.656,76.635,76.648,56760000.0
2008-04-28 13:02:00,76.644,76.663,76.643,76.653,146990000.0
2008-04-28 13:03:00,76.658,76.66,76.657,76.659,87330000.0
2008-04-28 13:04:00,76.665,76.675,76.663,76.663,50840000.0
2008-04-28 13:05:00,76.668,76.668,76.657,76.668,55870000.0
2008-04-28 13:06:00,76.677,76.677,76.665,76.671,8840000.0
2008-04-28 13:07:00,76.66,76.666,76.66,76.661,41610000.0
2008-04-28 13:08:00,76.67,76.685,76.669,76.669,37950000.0
2008-04-28 13:09:00,76.673,76.683,76.664,76.671,93520000.0
2008-04-28 13:10:00,76.673,76.679,76.662,76.662,119120000.0
2008-04-28 13:11:00,76.668,76.668,76.661,76.663,46660000.0
2008-04-28 13:12:00,76.664,76.665,76.651,76.665,43770000.0
2008-04-28 13:13:00,76.662,76.674,76.661,76.663,29550000.0
2008-04-28 13:15:00,76.679,76.679,76.655,76.659,45580000.0
2008-04-28 13:16:00,76.665,76.665,76.656,76.656,81130000.0
2008-04-28 13:17:00,76.672,76.682,76.672,76.679,108600000.0
2008-04-28 13:18:00,76.684,76.684,76.666,76.67,148750000.0
2008-04-28 13:19:00,76.656,76.656,76.65,76.656,72610000.0
2008-04-28 13:20:00,76.652,76.664,76.65,76.664,119460000.0
2008-04-28 13:21:00,76.668,76.671,76.654,76.668,125430000.0
2008-04-28 13:22:00,76.639,76.662,76.633,76.648,97740000.0
2008-04-28 13:24:00,76.629,76.633,76.606,76.633,43720000.0
2008-04-28 13:25:00,76.616,76.639,76.616,76.639,72350000.0
2008-04-28 13:26:00,76.631,76.64,76.616,76.63,113580000.0
2008-04-28 13:27:00,76.634,76.634,76.603,76.603,126830000.0
2008-04-28 13:28:00,76.606,76.613,76.604,76.607,72210000.0
2008-04-28 13:29:00,76.612,76.629,76.591,76.612,118390000.0
2008-04-28 13:30:00,76.611,76.611,76.596,76.607,116950000.0
2008-04-28 13:31:00,76.62,76.631,76.612,76.623,96300000.0
2008-04-28 13:32:00,76.599,76.6,76.596,76.599,113250000.0
2008-04-28 13:33:00,76.622,76.635,76.613,76.626,104490000.0
2008-04-28 13:34:00,76.64,76.64,76.625,76.625,69830000.0
2008-04-28 13:35:00,76.61,76.621,76.606,76.621,113990000.0
2008-04-28 13:36:00,76.636,76.642,76.603,76.626,67650000.0
2008-04-28 13:37:00,76.63,76.632,76.615,76.626,90070000.0
2008-04-28 13:38:00,76.642,76.686,76.642,76.663,57200000.0
2008-04-28 13:39:00,76.685,76.685,76.65,76.674,36510000.0
2008-04-28 13:40:00,76.663,76.663,76.647,76.648,38240000.0
2008-04-28 13:41:00,76.649,76.663,76.643,76.654,53050000.0
2008-04-28 13:42:00,76.647,76.649,76.646,76.649,57230000.0
2008-04-28 13:43:00,76.663,76.701,76.663,76.701,87970000.0
2008-04-28 13:44:00,76.684,76.695,76.672,76.677,50880000.0
2008-04-28 13:45:00,76.699,76.7,76.666,76.666,91740000.0
2008-04-28 13:46:00,76.676,76.683,76.665,76.683,91240000.0
2008-04-28 13:47:00,76.693,76.718,76.69,76.693,87370000.0
2008-04-28 13:48:00,76.704,76.712,76.678,76.709,84290000.0
2008-04-28 13:49:00,76.7,76.738,76.7,76.705,35580000.0
2008-04-28 13:50:00,76.716,76.716,76.693,76.694,73210000.0
2008-04-28 13:51:00,76.695,76.696,76.691,76.693,74940000.0
2008-04-28 13:52:00,76.695,76.708,76.68,76.68,66050000.0
2008-04-28 13:54:00,76.705,76.709,76.695,76.696,44330000.0
2008-04-28 13:55:00,76.685,76.706,76.679,76.679,66320000.0
2008-04-28 13:56:00,76.69,76.717,76.684,76.714,96760000.0
2008-04-28 13:57:00,76.712,76.712,76.685,76.685,132590000.0
2008-04-28 13:58:00,76.694,76.728,76.694,76.712,64030000.0
2008-04-28 13:59:00,76.702,76.741,76.694,76.694,115090000.0
2008-04-28 14:00:00,76.722,76.737,76.695,76.717,120020000.0
2008-04-28 14:01:00,76.716,76.732,76.708,76.723,89320000.0
2008-04-28 14:02:00,76.732,76.733,76.698,76.703,102580000.0
2008-04-28 14:03:00,76.716,76.727,76.703,76.703,107670000.0
2008-04-28 14:04:00,76.693,76.731,76.692,76.716,64050000.0
2008-04-28 14:05:00,76.723,76.731,76.706,76.708,116820000.0
2008-04-28 14:06:00,76.722,76.738,76.707,76.723,71070000.0
2008-04-28 14:07:00,76.712,76.741,76.712,76.723,83970000.0
2008-04-28 14:08:00,76.715,76.746,76.713,76.729,51170000.0
2008-04-28 14:09:00,76.723,76.723,76.705,76.707,34640000.0
2008-04-28 14:10:00,76.72,76.739,76.711,76.711,35650000.0
2008-04-28 14:11:00,76.733,76.741,76.717,76.731,50200000.0
2008-04-28 14:12:00,76.749,76.761,76.734,76.743,64950000.0
2008-04-28 14:13:00,76.759,76.787,76.759,76.777,90340000.0
2008-04-28 14:14:00,76.792,76.792,76.767,76.767,54030000.0
2008-04-28 14:15:00,76.771,76.771,76.735,76.742,85230000.0
2008-04-28 14:16:00,76.759,76.76,76.732,76.76,92310000.0
2008-04-28 14:17:00,76.751,76.77,76.749,76.754,92020000.0
2008-04-28 14:18:00,76.772,76.772,76.747,76.762,73660000.0
2008-04-28 14:19:00,76.739,76.771,76.715,76.729,38850000.0
2008-04-28 14:20:00,76.728,76.73,76.695,76.712,77960000.0
2008-04-28 14:21:00,76.727,76.737,76.714,76.717,74960000.0
2008-04-28 14:22:00,76.708,76.717,76.696,76.708,64290000.0
2008-04-28 14:23:00,76.702,76.706,76.678,76.678,71080000.0
2008-04-28 14:24:00,76.689,76.689,76.666,76.688,70160000.0
2008-04-28 14:25:00,76.667,76.672,76.656,76.663,91890000.0
2008-04-28 14:26:00,76.681,76.681,76.66,76.672,52550000.0
2008-04-28 14:27:00,76.677,76.677,76.653,76.66,65130000.0
2008-04-28 14:28:00,76.647,76.654,76.641,76.648,66930000.0
2008-04-28 14:29:00,76.663,76.678,76.652,76.662,66800000.0
2008-04-28 14:30:00,76.676,76.678,76.659,76.676,74440000.0
2008-04-28 14:31:00,76.674,76.696,76.656,76.66,117410000.0
2008-04-28 14:32:00,76.668,76.679,76.661,76.679,91650000.0
2008-04-28 14:33:00,76.677,76.68,76.655,76.657,114600000.0
2008-04-28 14:34:00,76.657,76.683,76.655,76.657,58590000.0
2008-04-28 14:35:00,76.67,76.678,76.656,76.658,55760000.0
2008-04-28 14:36:00,76.673,76.674,76.655,76.661,63920000.0
2008-04-28 14:37:00,76.679,76.702,76.678,76.686,76290000.0
2008-04-28 14:38:00,76.712,76.712,76.693,76.712,67130000.0
2008-04-28 14:39:00,76.717,76.742,76.7,76.7,78310000.0
2008-04-28 14:40:00,76.703,76.721,76.696,76.704,100100000.0
2008-04-28 14:41:00,76.678,76.688,76.678,76.678,53410000.0
2008-04-28 14:42:00,76.692,76.697,76.659,76.697,103820000.0
2008-04-28 14:43:00,76.673,76.684,76.672,76.682,129870000.0
2008-04-28 14:44:00,76.701,76.729,76.701,76.713,154260000.0
2008-04-28 14:45:00,76.73,76.73,76.697,76.697,142070000.0
2008-04-28 14:46:00,76.708,76.719,76.696,76.704,77860000.0
2008-04-28 14:47:00,76.7,76.728,76.7,76.728,71360000.0
2008-04-28 14:48:00,76.716,76.739,76.708,76.714,78770000.0
2008-04-28 14:49:00,76.719,76.722,76.698,76.714,105080000.0
2008-04-28 14:50:00,76.689,76.729,76.678,76.684,70830000.0
2008-04-28 14:51:00,76.686,76.694,76.682,76.692,38620000.0
2008-04-28 14:52:00,76.678,76.707,76.672,76.672,32760000.0
2008-04-28 14:53:00,76.678,76.688,76.641,76.645,30600000.0
2008-04-28 14:54:00,76.66,76.66,76.626,76.634,53860000.0
2008-04-28 14:55:00,76.619,76.626,76.619,76.625,27620000.0
2008-04-28 14:56:00,76.615,76.634,76.591,76.615,41020000.0
2008-04-28 14:57:00,76.628,76.654,76.618,76.645,78620000.0
2008-04-28 14:58:00,76.633,76.66,76.629,76.638,80110000.0
2008-04-28 14:59:00,76.64,76.669,76.638,76.654,102120000.0
2008-04-28 15:00:00,76.678,76.679,76.675,76.678,112780000.0
2008-04-28 15:01:00,76.649,76.663,76.645,76.658,55800000.0
2008-04-28 15:02:00,76.652,76.672,76.647,76.647,152900000.0
2008-04-28 15:03:00,76.661,76.672,76.634,76.654,101010000.0
2008-04-28 15:04:00,76.617,76.622,76.611,76.615,46470000.0
2008-04-28 15:05:00,76.615,76.626,76.606,76.606,62530000.0
2008-04-28 15:06:00,76.616,76.623,76.602,76.623,10590000.0
2008-04-28 15:07:00,76.616,76.647,76.613,76.619,35810000.0
2008-04-28 15:08:00,76.613,76.638,76.604,76.632,36500000.0
2008-04-28 15:09:00,76.632,76.636,76.612,76.632,94920000.0
2008-04-28 15:10:00,76.626,76.64,76.608,76.615,125110000.0
2008-04-28 15:11:00,76.621,76.635,76.61,76.629,52330000.0
2008-04-28 15:12:00,76.625,76.63,76.6,76.6,44570000.0
2008-04-28 15:13:00,76.598,76.629,76.598,76.604,30620000.0
2008-04-28 15:14:00,76.602,76.627,76.594,76.608,82530000.0
2008-04-28 15:15:00,76.626,76.638,76.607,76.615,73290000.0
2008-04-28 15:16:00,76.62,76.641,76.609,76.641,138730000.0
2008-04-28 15:17:00,76.622,76.634,76.612,76.634,100340000.0
2008-04-28 15:18:00,76.641,76.656,76.628,76.656,77440000.0
2008-04-28 15:19:00,76.65,76.666,76.636,76.659,46930000.0
2008-04-28 15:20:00,76.662,76.671,76.642,76.648,46630000.0
2008-04-28 15:21:00,76.666,76.666,76.633,76.651,62360000.0
2008-04-28 15:22:00,76.619,76.637,76.607,76.634,48020000.0
2008-04-28 15:23:00,76.638,76.638,76.616,76.637,40630000.0
2008-04-28 15:24:00,76.634,76.639,76.614,76.614,75880000.0
2008-04-28 15:25:00,76.61,76.633,76.605,76.631,66410000.0
2008-04-28 15:26:00,76.611,76.63,76.591,76.596,43370000.0
2008-04-28 15:27:00,76.614,76.621,76.596,76.597,69890000.0
2008-04-28 15:28:00,76.595,76.595,76.59,76.595,40700000.0
2008-04-28 15:29:00,76.587,76.596,76.582,76.586,97030000.0
2008-04-28 15:30:00,76.616,76.628,76.594,76.595,70480000.0
2008-04-28 15:31:00,76.595,76.609,76.584,76.591,61210000.0
2008-04-28 15:32:00,76.591,76.628,76.591,76.6,35940000.0
2008-04-28 15:33:00,76.611,76.612,76.597,76.597,124550000.0
2008-04-28 15:34:00,76.592,76.624,76.587,76.587,104980000.0
2008-04-28 15:35:00,76.605,76.607,76.583,76.592,64320000.0
2008-04-28 15:36:00,76.611,76.612,76.583,76.594,67470000.0
2008-04-28 15:37:00,76.583,76.587,76.579,76.58,50840000.0
2008-04-28 15:38:00,76.587,76.602,76.574,76.577,26870000.0
2008-04-28 15:39:00,76.58,76.58,76.556,76.561,84440000.0
2008-04-28 15:40:00,76.572,76.59,76.566,76.578,99230000.0
2008-04-28 15:41:00,76.568,76.577,76.546,76.553,88670000.0
2008-04-28 15:42:00,76.566,76.57,76.546,76.553,73200000.0
2008-04-28 15:43:00,76.555,76.579,76.53,76.548,102680000.0
2008-04-28 15:44:00,76.539,76.577,76.53,76.542,118240000.0
2008-04-28 15:45:00,76.568,76.577,76.541,76.544,86150000.0
2008-04-28 15:46:00,76.558,76.578,76.558,76.565,102090000.0
2008-04-28 15:47:00,76.559,76.599,76.559,76.599,78900000.0
2008-04-28 15:48:00,76.597,76.597,76.556,76.584,96770000.0
2008-04-28 15:49:00,76.589,76.611,76.577,76.592,65280000.0
2008-04-28 15:50:00,76.58,76.612,76.57,76.582,64380000.0
2008-04-28 15:51:00,76.6,76.603,76.576,76.597,94750000.0
2008-04-28 15:52:00,76.635,76.65,76.611,76.645,68160000.0
2008-04-28 15:53:00,76.625,76.639,76.617,76.618,85750000.0
2008-04-28 15:54:00,76.642,76.642,76.616,76.622,54550000.0
2008-04-28 15:55:00,76.628,76.661,76.617,76.629,97690000.0
2008-04-28 15:56:00,76.625,76.649,76.625,76.646,79270000.0
2008-04-28 15:57:00,76.655,76.668,76.646,76.646,82840000.0
2008-04-28 15:58:00,76.662,76.666,76.637,76.666,95290000.0
2008-04-28 15:59:00,76.668,76.672,76.646,76.648,90340000.0
2008-04-28 16:00:00,76.676,76.676,76.609,76.648,93980000.0
2008-04-28 16:01:00,76.63,76.659,76.628,76.651,136050000.0
2008-04-28 16:02:00,76.649,76.66,76.627,76.639,67340000.0
2008-04-28 16:03:00,76.653,76.653,76.636,76.643,82750000.0
2008-04-28 16:04:00,76.611,76.625,76.593,76.605,67450000.0
2008-04-28 16:05:00,76.59,76.606,76.577,76.577,92900000.0
2008-04-28 16:06:00,76.584,76.607,76.565,76.572,58990000.0
2008-04-28 16:07:00,76.588,76.611,76.575,76.575,60180000.0
2008-04-28 16:08:00,76.588,76.652,76.582,76.634,69520000.0
2008-04-28 16:09:00,76.593,76.627,76.593,76.602,86250000.0
2008-04-28 16:10:00,76.644,76.669,76.627,76.647,91890000.0
2008-04-28 16:11:00,76.664,76.677,76.651,76.651,33370000.0
2008-04-28 16:12:00,76.661,76.668,76.635,76.646,38080000.0
2008-04-28 16:13:00,76.646,76.655,76.631,76.634,46510000.0
2008-04-28 16:14:00,76.644,76.667,76.627,76.642,82070000.0
2008-04-28 16:15:00,76.64,76.671,76.631,76.632,102260000.0
2008-04-28 16:16:00,76.63,76.656,76.62,76.641,39970000.0
2008-04-28 16:17:00,76.631,76.653,76.625,76.639,52660000.0
2008-04-28 16:18:00,76.638,76.668,76.619,76.668,76910000.0
2008-04-28 16:19:00,76.648,76.674,76.609,76.613,40800000.0
2008-04-28 16:20:00,76.602,76.632,76.602,76.614,15420000.0
2008-04-28 16:21:00,76.613,76.638,76.593,76.604,41020000.0
2008-04-28 16:22:00,76.626,76.636,76.604,76.609,43600000.0
2008-04-28 16:23:00,76.613,76.637,76.595,76.637,82670000.0
2008-04-28 16:24:00,76.624,76.626,76.614,76.623,71180000.0
2008-04-28 16:25:00,76.655,76.657,76.641,76.646,43260000.0
2008-04-28 16:26:00,76.637,76.638,76.588,76.636,65640000.0
2008-04-28 16:27:00,76.647,76.658,76.626,76.657,30400000.0
2008-04-28 16:28:00,76.649,76.678,76.639,76.639,65060000.0
2008-04-28 16:29:00,76.634,76.634,76.623,76.625,30750000.0
2008-04-28 16:30:00,76.64,76.645,76.616,76.628,66540000.0
2008-04-28 16:31:00,76.645,76.667,76.635,76.666,23930000.0
2008-04-28 16:32:00,76.658,76.679,76.658,76.673,18680000.0
2008-04-28 16:33:00,76.686,76.695,76.666,76.694,35710000.0
2008-04-28 16:34:00,76.698,76.698,76.64,76.641,41090000.0
2008-04-28 16:35:00,76.664,76.666,76.644,76.66,39440000.0
2008-04-28 16:36:00,76.659,76.659,76.61,76.61,49640000.0
2008-04-28 16:37:00,76.609,76.613,76.601,76.613,53090000.0
2008-04-28 16:38:00,76.614,76.646,76.613,76.641,141740000.0
2008-04-28 16:39:00,76.65,76.665,76.625,76.627,97040000.0
2008-04-28 16:40:00,76.626,76.63,76.621,76.623,91820000.0
2008-04-28 16:41:00,76.629,76.641,76.62,76.628,79430000.0
2008-04-28 16:42:00,76.639,76.639,76.605,76.615,53610000.0
2008-04-28 16:43:00,76.609,76.62,76.584,76.601,48020000.0
2008-04-28 16:44:00,76.618,76.63,76.598,76.616,43660000.0
2008-04-28 16:45:00,76.63,76.64,76.614,76.633,57610000.0
2008-04-28 16:46:00,76.596,76.61,76.583,76.61,106160000.0
2008-04-28 16:47:00,76.589,76.626,76.589,76.613,45450000.0
2008-04-28 16:48:00,76.62,76.628,76.589,76.623,47010000.0
2008-04-28 16:49:00,76.584,76.622,76.571,76.595,53750000.0
2008-04-28 16:50:00,76.61,76.664,76.609,76.628,16640000.0
2008-04-28 16:51:00,76.661,76.661,76.628,76.641,43010000.0
2008-04-28 16:52:00,76.65,76.666,76.623,76.631,45040000.0
2008-04-28 16:53:00,76.615,76.641,76.606,76.641,26130000.0
2008-04-28 16:54:00,76.637,76.658,76.625,76.627,81390000.0
2008-04-28 16:55:00,76.646,76.665,76.615,76.665,88050000.0
2008-04-28 16:56:00,76.662,76.682,76.647,76.658,103730000.0
2008-04-28 16:57:00,76.665,76.679,76.646,76.671,50130000.0
2008-04-28 16:58:00,76.647,76.669,76.639,76.643,105900000.0
2008-04-28 16:59:00,76.632,76.652,76.62,76.627,118570000.0
2008-04-28 17:00:00,76.66,76.676,76.618,76.641,83990000.0
2008-04-28 17:01:00,76.642,76.652,76.623,76.637,40590000.0
2008-04-28 17:02:00,76.654,76.668,76.638,76.668,74840000.0
2008-04-28 17:03:00,76.668,76.668,76.65,76.656,57530000.0
2008-04-28 17:04:00,76.638,76.649,76.622,76.63,72750000.0
2008-04-28 17:05:00,76.648,76.648,76.617,76.617,35170000.0
2008-04-28 17:06:00,76.636,76.65,76.623,76.648,63360000.0
2008-04-28 17:07:00,76.637,76.637,76.605,76.605,87560000.0
2008-04-28 17:08:00,76.629,76.63,76.598,76.617,72070000.0
2008-04-28 17:09:00,76.598,76.598,76.539,76.554,89340000.0
2008-04-28 17:10:00,76.569,76.596,76.547,76.581,75180000.0
2008-04-28 17:11:00,76.582,76.585,76.543,76.568,64320000.0
2008-04-28 17:12:00,76.573,76.596,76.562,76.596,84590000.0
2008-04-28 17:13:00,76.581,76.61,76.56,76.566,63950000.0
2008-04-28 17:14:00,76.566,76.591,76.557,76.573,64530000.0
2008-04-28 17:15:00,76.612,76.612,76.581,76.581,93150000.0
2008-04-28 17:17:00,76.593,76.603,76.552,76.565,46190000.0
2008-04-28 17:18:00,76.577,76.577,76.538,76.547,65810000.0
2008-04-28 17:19:00,76.552,76.573,76.523,76.538,101730000.0
2008-04-28 17:20:00,76.534,76.545,76.511,76.516,136610000.0
2008-04-28 17:21:00,76.529,76.541,76.526,76.54,72970000.0
2008-04-28 17:22:00,76.514,76.55,76.508,76.52,116400000.0
2008-04-28 17:23:00,76.537,76.56,76.531,76.541,118410000.0
2008-04-28 17:24:00,76.569,76.578,76.543,76.543,91020000.0
2008-04-28 17:25:00,76.564,76.565,76.541,76.543,112560000.0
2008-04-28 17:26:00,76.532,76.549,76.526,76.548,116590000.0
2008-04-28 17:27:00,76.575,76.577,76.546,76.566,74560000.0
2008-04-28 17:28:00,76.558,76.579,76.547,76.55,118980000.0
2008-04-28 17:29:00,76.54,76.559,76.536,76.536,73770000.0
2008-04-28 17:30:00,76.547,76.558,76.541,76.545,90820000.0
2008-04-28 17:32:00,76.542,76.574,76.537,76.544,44140000.0
2008-04-28 17:33:00,76.564,76.564,76.534,76.539,80750000.0
2008-04-28 17:34:00,76.533,76.551,76.533,76.535,119450000.0
2008-04-28 17:35:00,76.542,76.558,76.525,76.526,141730000.0
2008-04-28 17:36:00,76.545,76.551,76.528,76.543,78440000.0
2008-04-28 17:37:00,76.554,76.558,76.542,76.552,134880000.0
2008-04-28 17:39:00,76.589,76.589,76.55,76.555,46210000.0
2008-04-28 17:40:00,76.54,76.554,76.537,76.538,69380000.0
2008-04-28 17:41:00,76.526,76.538,76.521,76.535,98740000.0
2008-04-28 17:42:00,76.573,76.573,76.534,76.542,127570000.0
2008-04-28 17:43:00,76.541,76.569,76.541,76.569,71520000.0
2008-04-28 17:44:00,76.548,76.555,76.544,76.55,113860000.0
2008-04-28 17:45:00,76.564,76.569,76.544,76.558,117420000.0
2008-04-28 17:46:00,76.556,76.579,76.547,76.576,91510000.0
2008-04-28 17:47:00,76.553,76.578,76.545,76.553,95230000.0
2008-04-28 17:48:00,76.568,76.578,76.532,76.551,105000000.0
2008-04-28 17:49:00,76.514,76.549,76.514,76.522,73610000.0
2008-04-28 17:50:00,76.549,76.552,76.524,76.552,103010000.0
2008-04-28 17:51:00,76.573,76.573,76.536,76.536,62660000.0
2008-04-28 17:52:00,76.534,76.543,76.521,76.53,92410000.0
2008-04-28 17:53:00,76.53,76.548,76.514,76.514,51760000.0
2008-04-28 17:54:00,76.549,76.553,76.518,76.544,35420000.0
2008-04-28 17:55:00,76.527,76.55,76.526,76.543,38640000.0
2008-04-28 17:56:00,76.535,76.546,76.521,76.539,51160000.0
2008-04-28 17:57:00,76.544,76.544,76.534,76.542,64190000.0
2008-04-28 17:58:00,76.51,76.525,76.51,76.525,85590000.0
2008-04-28 17:59:00,76.523,76.541,76.516,76.531,50510000.0
2008-04-28 18:00:00,76.552,76.552,76.528,76.535,82060000.0
2008-04-28 18:01:00,76.544,76.555,76.544,76.544,96700000.0
2008-04-28 18:02:00,76.546,76.552,76.536,76.538,84580000.0
2008-04-28 18:03:00,76.552,76.562,76.548,76.55,73950000.0
2008-04-28 18:04:00,76.562,76.573,76.553,76.565,40950000.0
2008-04-28 18:05:00,76.56,76.567,76.559,76.566,72650000.0
2008-04-28 18:06:00,76.563,76.572,76.553,76.565,76550000.0
2008-04-28 18:07:00,76.551,76.552,76.54,76.548,67410000.0
2008-04-28 18:08:00,76.566,76.574,76.553,76.553,70890000.0
2008-04-28 18:09:00,76.563,76.573,76.555,76.567,69440000.0
2008-04-28 18:10:00,76.559,76.57,76.554,76.558,93760000.0
2008-04-28 18:11:00,76.572,76.583,76.562,76.577,57690000.0
2008-04-28 18:12:00,76.597,76.605,76.574,76.585,58860000.0
2008-04-28 18:13:00,76.599,76.618,76.591,76.605,74070000.0
2008-04-28 18:14:00,76.59,76.599,76.59,76.59,69110000.0
2008-04-28 18:15:00,76.613,76.616,76.593,76.602,78680000.0
2008-04-28 18:16:00,76.602,76.611,76.593,76.604,110260000.0
2008-04-28 18:17:00,76.619,76.639,76.614,76.626,93490000.0
2008-04-28 18:18:00,76.635,76.641,76.617,76.641,110500000.0
2008-04-28 18:19:00,76.636,76.641,76.622,76.627,53660000.0
2008-04-28 18:20:00,76.625,76.634,76.623,76.623,55130000.0
2008-04-28 18:21:00,76.627,76.635,76.616,76.628,57860000.0
2008-04-28 18:22:00,76.621,76.632,76.618,76.623,73070000.0
2008-04-28 18:23:00,76.632,76.634,76.615,76.634,66060000.0
2008-04-28 18:24:00,76.621,76.622,76.598,76.601,84190000.0
2008-04-28 18:25:00,76.586,76.601,76.553,76.565,86940000.0
2008-04-28 18:26:00,76.57,76.597,76.57,76.596,54550000.0
2008-04-28 18:27:00,76.602,76.602,76.567,76.585,105610000.0
2008-04-28 18:28:00,76.578,76.588,76.562,76.584,126810000.0
2008-04-28 18:29:00,76.582,76.612,76.582,76.608,152650000.0
2008-04-28 18:30:00,76.631,76.631,76.588,76.588,137430000.0
2008-04-28 18:31:00,76.598,76.602,76.585,76.602,75650000.0
2008-04-28 18:32:00,76.6,76.611,76.593,76.6,72070000.0
2008-04-28 18:33:00,76.618,76.618,76.577,76.59,79410000.0
2008-04-28 18:34:00,76.574,76.587,76.573,76.578,98240000.0
2008-04-28 18:35:00,76.588,76.599,76.576,76.599,66380000.0
2008-04-28 18:36:00,76.613,76.631,76.613,76.631,43050000.0
2008-04-28 18:37:00,76.613,76.627,76.613,76.626,29950000.0
2008-04-28 18:38:00,76.602,76.625,76.602,76.625,28080000.0
2008-04-28 18:39:00,76.62,76.62,76.596,76.61,49700000.0
2008-04-28 18:40:00,76.594,76.61,76.593,76.6,29380000.0
2008-04-28 18:41:00,76.605,76.612,76.602,76.602,42680000.0
2008-04-28 18:42:00,76.592,76.596,76.579,76.583,74870000.0
2008-04-28 18:43:00,76.583,76.583,76.553,76.578,86770000.0
2008-04-28 18:44:00,76.581,76.583,76.57,76.57,104700000.0
2008-04-28 18:45:00,76.596,76.597,76.589,76.59,126900000.0
2008-04-28 18:46:00,76.583,76.595,76.583,76.595,51840000.0
2008-04-28 18:47:00,76.604,76.604,76.583,76.588,148620000.0
2008-04-28 18:48:00,76.6,76.6,76.584,76.595,90050000.0
2008-04-28 18:49:00,76.576,76.584,76.573,76.573,53820000.0
2008-04-28 18:50:00,76.584,76.599,76.584,76.59,63310000.0
2008-04-28 18:51:00,76.607,76.615,76.604,76.604,9610000.0
2008-04-28 18:52:00,76.615,76.622,76.604,76.616,42930000.0
2008-04-28 18:53:00,76.595,76.605,76.586,76.596,34030000.0
2008-04-28 18:54:00,76.607,76.613,76.604,76.605,90180000.0
2008-04-28 18:57:00,76.638,76.64,76.636,76.639,56510000.0
2008-04-28 19:00:00,76.625,76.625,76.62,76.623,48740000.0
2008-04-28 19:01:00,76.608,76.608,76.597,76.597,76460000.0
2008-04-28 19:02:00,76.606,76.608,76.602,76.603,112180000.0
2008-04-28 19:03:00,76.63,76.631,76.625,76.629,142460000.0
2008-04-28 19:04:00,76.605,76.606,76.596,76.596,74040000.0
2008-04-28 19:05:00,76.61,76.622,76.604,76.609,114920000.0
2008-04-28 19:06:00,76.621,76.621,76.6,76.614,124060000.0
2008-04-28 19:07:00,76.614,76.622,76.595,76.595,97720000.0
2008-04-28 19:08:00,76.607,76.611,76.594,76.607,105620000.0
2008-04-28 19:09:00,76.628,76.635,76.615,76.623,110780000.0
2008-04-28 19:10:00,76.641,76.655,76.641,76.647,74480000.0
2008-04-28 19:11:00,76.631,76.638,76.629,76.636,113350000.0
2008-04-28 19:12:00,76.647,76.649,76.647,76.648,66930000.0
2008-04-28 19:13:00,76.626,76.63,76.624,76.628,88570000.0
2008-04-28 19:15:00,76.638,76.638,76.596,76.608,49080000.0
2008-04-28 19:16:00,76.592,76.594,76.578,76.578,80440000.0
2008-04-28 19:17:00,76.585,76.597,76.57,76.582,128490000.0
2008-04-28 19:18:00,76.617,76.619,76.586,76.593,149880000.0
2008-04-28 19:20:00,76.608,76.61,76.606,76.609,43010000.0
2008-04-28 19:21:00,76.601,76.611,76.596,76.605,68910000.0
2008-04-28 19:22:00,76.597,76.614,76.594,76.605,110960000.0
2008-04-28 19:23:00,76.599,76.611,76.597,76.597,133940000.0
2008-04-28 19:24:00,76.624,76.628,76.596,76.597,68250000.0
2008-04-28 19:25:00,76.59,76.602,76.589,76.593,129390000.0
2008-04-28 19:26:00,76.608,76.609,76.603,76.608,129220000.0
2008-04-28 19:27:00,76.626,76.634,76.62,76.623,95760000.0
2008-04-28 19:28:00,76.616,76.622,76.603,76.611,106830000.0
2008-04-28 19:29:00,76.604,76.624,76.604,76.624,107720000.0
2008-04-28 19:30:00,76.627,76.632,76.623,76.632,76580000.0
2008-04-28 19:31:00,76.615,76.633,76.614,76.625,111810000.0
2008-04-28 19:32:00,76.61,76.615,76.603,76.606,68470000.0
2008-04-28 19:33:00,76.618,76.621,76.597,76.621,99880000.0
2008-04-28 19:34:00,76.622,76.627,76.618,76.621,52800000.0
2008-04-28 19:35:00,76.594,76.605,76.591,76.598,38770000.0
2008-04-28 19:36:00,76.607,76.609,76.595,76.597,38220000.0
2008-04-28 19:37:00,76.625,76.642,76.625,76.632,52120000.0
2008-04-28 19:38:00,76.618,76.619,76.616,76.619,59820000.0
2008-04-28 19:39:00,76.624,76.633,76.613,76.613,88230000.0
2008-04-28 19:42:00,76.635,76.639,76.612,76.636,46810000.0
2008-04-28 19:43:00,76.621,76.621,76.599,76.614,77250000.0
2008-04-28 19:44:00,76.593,76.604,76.592,76.599,114950000.0
2008-04-28 19:45:00,76.611,76.612,76.6,76.6,148500000.0
2008-04-28 19:47:00,76.611,76.619,76.611,76.617,46220000.0
2008-04-28 19:48:00,76.637,76.64,76.621,76.621,85660000.0
2008-04-28 19:49:00,76.636,76.644,76.624,76.637,120910000.0
2008-04-28 19:51:00,76.637,76.645,76.635,76.639,56520000.0
2008-04-28 19:52:00,76.632,76.642,76.631,76.635,83730000.0
2008-04-28 19:54:00,76.638,76.64,76.636,76.639,44800000.0
2008-04-28 19:55:00,76.605,76.62,76.597,76.606,68740000.0
2008-04-28 19:56:00,76.602,76.634,76.6,76.633,109900000.0
2008-04-28 19:57:00,76.633,76.635,76.604,76.634,135150000.0
2008-04-28 19:58:00,76.611,76.627,76.599,76.599,73300000.0
2008-04-28 19:59:00,76.603,76.607,76.597,76.599,122480000.0
2008-04-28 20:00:00,76.631,76.631,76.595,76.612,125940000.0
2008-04-28 20:01:00,76.604,76.613,76.592,76.613,96240000.0
2008-04-28 20:02:00,76.605,76.61,76.582,76.61,109370000.0
2008-04-28 20:03:00,76.599,76.599,76.583,76.583,117340000.0
2008-04-28 20:04:00,76.596,76.612,76.596,76.598,70570000.0
2008-04-28 20:06:00,76.591,76.591,76.571,76.591,44490000.0
2008-04-28 20:07:00,76.588,76.594,76.571,76.583,66360000.0
2008-04-28 20:08:00,76.585,76.613,76.585,76.613,103330000.0
2008-04-28 20:09:00,76.602,76.604,76.583,76.602,136690000.0
2008-04-28 20:10:00,76.612,76.613,76.599,76.605,71200000.0
2008-04-28 20:11:00,76.588,76.609,76.578,76.588,129120000.0
2008-04-28 20:12:00,76.615,76.615,76.584,76.596,116120000.0
2008-04-28 20:13:00,76.603,76.611,76.596,76.601,85660000.0
2008-04-28 20:14:00,76.594,76.613,76.594,76.596,102880000.0
2008-04-28 20:15:00,76.622,76.622,76.605,76.615,108220000.0
2008-04-28 20:16:00,76.619,76.619,76.597,76.602,64020000.0
2008-04-28 20:17:00,76.593,76.611,76.592,76.598,106110000.0
2008-04-28 20:18:00,76.617,76.619,76.617,76.618,64610000.0
2008-04-28 20:19:00,76.59,76.616,76.59,76.616,94480000.0
2008-04-28 20:20:00,76.589,76.594,76.585,76.585,58470000.0
2008-04-28 20:21:00,76.599,76.599,76.597,76.597,36940000.0
2008-04-28 20:22:00,76.588,76.589,76.587,76.587,36820000.0
2008-04-28 20:23:00,76.58,76.587,76.578,76.587,51590000.0
2008-04-28 20:24:00,76.624,76.624,76.587,76.615,60260000.0
2008-04-28 20:25:00,76.592,76.605,76.592,76.603,92500000.0
2008-04-28 20:26:00,76.609,76.61,76.595,76.61,52480000.0
2008-04-28 20:27:00,76.6,76.603,76.584,76.597,87430000.0
2008-04-28 20:28:00,76.582,76.584,76.572,76.572,92520000.0
2008-04-28 20:29:00,76.564,76.58,76.564,76.58,88700000.0
2008-04-28 20:30:00,76.588,76.599,76.577,76.584,76530000.0
2008-04-28 20:31:00,76.592,76.605,76.592,76.605,39350000.0
2008-04-28 20:32:00,76.599,76.614,76.586,76.586,76150000.0
2008-04-28 20:33:00,76.604,76.612,76.583,76.604,79790000.0
2008-04-28 20:34:00,76.582,76.594,76.581,76.581,71510000.0
2008-04-28 20:36:00,76.622,76.622,76.6,76.611,46600000.0
2008-04-28 20:37:00,76.627,76.641,76.626,76.626,65490000.0
2008-04-28 20:38:00,76.636,76.639,76.631,76.631,108270000.0
2008-04-28 20:39:00,76.651,76.654,76.634,76.64,140990000.0
2008-04-28 20:40:00,76.625,76.648,76.624,76.624,75050000.0
2008-04-28 20:41:00,76.611,76.638,76.611,76.623,134650000.0
2008-04-28 20:42:00,76.618,76.631,76.607,76.617,127770000.0
2008-04-28 20:43:00,76.609,76.633,76.605,76.633,101270000.0
2008-04-28 20:44:00,76.627,76.632,76.615,76.632,107190000.0
2008-04-28 20:45:00,76.632,76.632,76.608,76.615,114170000.0
2008-04-28 20:46:00,76.595,76.614,76.595,76.607,73910000.0
2008-04-28 20:48:00,76.602,76.602,76.565,76.581,43070000.0
2008-04-28 20:49:00,76.579,76.581,76.566,76.568,71170000.0
2008-04-28 20:50:00,76.557,76.597,76.557,76.585,99820000.0
2008-04-28 20:51:00,76.6,76.601,76.57,76.583,134140000.0
2008-04-28 20:52:00,76.566,76.568,76.551,76.555,75150000.0
2008-04-28 20:53:00,76.552,76.572,76.552,76.558,119070000.0
2008-04-28 20:54:00,76.578,76.579,76.573,76.578,115440000.0
2008-04-28 20:55:00,76.567,76.574,76.554,76.574,93790000.0
2008-04-28 20:56:00,76.55,76.557,76.55,76.557,106210000.0
2008-04-28 20:57:00,76.565,76.565,76.552,76.556,115040000.0
2008-04-28 20:58:00,76.55,76.57,76.546,76.559,77450000.0
2008-04-28 20:59:00,76.53,76.538,76.517,76.534,113120000.0
2008-04-28 21:00:00,76.543,76.543,76.528,76.537,75560000.0
2008-04-28 21:01:00,76.546,76.549,76.54,76.549,95260000.0
2008-04-28 21:02:00,76.538,76.539,76.536,76.537,54680000.0
2008-04-28 21:03:00,76.548,76.548,76.522,76.522,31820000.0
2008-04-28 21:04:00,76.511,76.525,76.511,76.525,39920000.0
2008-04-28 21:05:00,76.521,76.529,76.52,76.522,53400000.0
2008-04-28 21:06:00,76.54,76.54,76.525,76.525,64240000.0
2008-04-28 21:07:00,76.508,76.517,76.508,76.516,84320000.0
2008-04-28 21:08:00,76.511,76.516,76.51,76.514,56630000.0
2008-04-28 21:09:00,76.523,76.523,76.503,76.509,83800000.0
2008-04-28 21:10:00,76.501,76.506,76.499,76.504,98740000.0
2008-04-28 21:12:00,76.533,76.533,76.512,76.52,57260000.0
2008-04-28 21:15:00,76.539,76.539,76.502,76.511,54360000.0
2008-04-28 21:16:00,76.503,76.51,76.501,76.504,79510000.0
2008-04-28 21:17:00,76.499,76.506,76.498,76.503,112130000.0
2008-04-28 21:18:00,76.523,76.523,76.511,76.516,156260000.0
2008-04-28 21:20:00,76.508,76.51,76.505,76.509,62330000.0
2008-04-28 21:21:00,76.523,76.523,76.506,76.509,86760000.0
2008-04-28 21:23:00,76.5,76.506,76.499,76.506,50000000.0
2008-04-28 21:24:00,76.523,76.523,76.505,76.507,70210000.0
2008-04-28 21:25:00,76.504,76.51,76.489,76.507,106430000.0
2008-04-28 21:26:00,76.497,76.497,76.489,76.489,130550000.0
2008-04-28 21:27:00,76.489,76.49,76.464,76.464,72100000.0
2008-04-28 21:28:00,76.445,76.447,76.439,76.444,122900000.0
2008-04-28 21:29:00,76.441,76.445,76.439,76.444,118050000.0
2008-04-28 21:30:00,76.455,76.459,76.45,76.45,99640000.0
2008-04-28 21:31:00,76.455,76.456,76.45,76.452,109090000.0
2008-04-28 21:32:00,76.452,76.452,76.435,76.435,118860000.0
2008-04-28 21:33:00,76.443,76.443,76.416,76.423,71190000.0
2008-04-28 21:34:00,76.407,76.407,76.4,76.4,112330000.0
2008-04-28 21:35:00,76.398,76.416,76.398,76.4,73560000.0
2008-04-28 21:36:00,76.419,76.433,76.407,76.433,93570000.0
2008-04-28 21:37:00,76.447,76.452,76.444,76.447,55350000.0
2008-04-28 21:39:00,76.458,76.46,76.456,76.459,49560000.0
2008-04-28 21:41:00,76.44,76.447,76.44,76.447,43610000.0
2008-04-28 21:42:00,76.467,76.469,76.457,76.457,72060000.0
2008-04-28 21:43:00,76.463,76.464,76.455,76.455,102280000.0
2008-04-28 21:44:00,76.457,76.457,76.448,76.457,127870000.0
2008-04-28 21:45:00,76.474,76.474,76.461,76.461,63480000.0
2008-04-28 21:46:00,76.464,76.467,76.459,76.464,126320000.0
2008-04-28 21:47:00,76.461,76.466,76.459,76.459,125440000.0
2008-04-28 21:48:00,76.484,76.485,76.466,76.466,95640000.0
2008-04-28 21:49:00,76.471,76.475,76.47,76.471,112170000.0
2008-04-28 21:50:00,76.476,76.477,76.47,76.47,110250000.0
2008-04-28 21:51:00,76.481,76.484,76.473,76.474,69470000.0
2008-04-28 21:52:00,76.478,76.478,76.47,76.476,115410000.0
2008-04-28 21:53:00,76.487,76.495,76.482,76.482,71940000.0
2008-04-28 21:54:00,76.498,76.501,76.474,76.488,86940000.0
2008-04-28 21:55:00,76.475,76.475,76.462,76.466,50640000.0
2008-04-28 21:56:00,76.476,76.478,76.469,76.476,32290000.0
2008-04-28 21:57:00,76.49,76.495,76.49,76.495,39180000.0
2008-04-28 21:58:00,76.487,76.491,76.484,76.488,49840000.0
2008-04-28 21:59:00,76.474,76.476,76.468,76.476,63900000.0
2008-04-28 22:00:00,76.486,76.487,76.456,76.464,91840000.0
2008-04-28 22:01:00,76.452,76.459,76.451,76.456,52980000.0
2008-04-28 22:02:00,76.467,76.467,76.459,76.461,89480000.0
2008-04-28 22:03:00,76.463,76.493,76.457,76.459,94460000.0
2008-04-28 22:04:00,76.456,76.457,76.442,76.447,85210000.0
2008-04-28 22:05:00,76.439,76.447,76.439,76.446,78780000.0
2008-04-28 22:06:00,76.476,76.479,76.476,76.478,42260000.0
2008-04-28 22:08:00,76.458,76.46,76.456,76.459,55920000.0
2008-04-28 22:09:00,76.492,76.494,76.469,76.469,81880000.0
2008-04-28 22:11:00,76.496,76.499,76.49,76.496,50500000.0
2008-04-28 22:12:00,76.505,76.505,76.493,76.496,80200000.0
2008-04-28 22:14:00,76.506,76.51,76.501,76.501,53700000.0
2008-04-28 22:15:00,76.522,76.522,76.49,76.49,87470000.0
2008-04-28 22:17:00,76.508,76.51,76.505,76.509,54640000.0
2008-04-28 22:18:00,76.519,76.521,76.516,76.516,85430000.0
2008-04-28 22:20:00,76.497,76.498,76.492,76.492,52330000.0
2008-04-28 22:21:00,76.513,76.513,76.478,76.478,74290000.0
2008-04-28 22:22:00,76.484,76.5,76.48,76.496,114960000.0
2008-04-28 22:23:00,76.492,76.497,76.49,76.49,141880000.0
2008-04-28 22:24:00,76.518,76.518,76.494,76.503,73490000.0
2008-04-28 22:25:00,76.497,76.5,76.495,76.496,123520000.0
2008-04-28 22:26:00,76.507,76.509,76.504,76.508,123220000.0
2008-04-28 22:27:00,76.53,76.531,76.515,76.515,98610000.0
2008-04-28 22:28:00,76.499,76.501,76.496,76.499,109270000.0
2008-04-28 22:29:00,76.509,76.515,76.504,76.51,116090000.0
2008-04-28 22:30:00,76.524,76.524,76.513,76.513,73710000.0
2008-04-28 22:32:00,76.498,76.5,76.495,76.499,43630000.0
2008-04-28 22:33:00,76.525,76.525,76.509,76.509,72100000.0
2008-04-28 22:34:00,76.519,76.527,76.519,76.522,109240000.0
2008-04-28 22:35:00,76.529,76.535,76.521,76.535,128840000.0
2008-04-28 22:36:00,76.552,76.553,76.528,76.528,75590000.0
2008-04-28 22:37:00,76.534,76.535,76.527,76.527,132840000.0
2008-04-28 22:39:00,76.522,76.522,76.505,76.507,52950000.0
2008-04-28 22:40:00,76.51,76.512,76.503,76.512,84030000.0
2008-04-28 22:41:00,76.53,76.537,76.529,76.531,117360000.0
2008-04-28 22:42:00,76.552,76.553,76.529,76.53,142370000.0
2008-04-28 22:44:00,76.518,76.52,76.516,76.519,49800000.0
2008-04-28 22:45:00,76.531,76.531,76.507,76.515,69950000.0
2008-04-28 22:46:00,76.525,76.528,76.522,76.522,111290000.0
2008-04-28 22:47:00,76.527,76.527,76.519,76.522,135260000.0
2008-04-28 22:48:00,76.543,76.543,76.523,76.535,73350000.0
2008-04-28 22:51:00,76.558,76.56,76.555,76.559,42730000.0
2008-04-28 22:52:00,76.529,76.531,76.526,76.526,74860000.0
2008-04-28 22:53:00,76.517,76.523,76.517,76.519,109480000.0
2008-04-28 22:54:00,76.537,76.539,76.52,76.521,135710000.0
2008-04-28 22:55:00,76.527,76.527,76.518,76.518,80900000.0
2008-04-28 22:56:00,76.524,76.528,76.518,76.519,126040000.0
2008-04-28 22:57:00,76.529,76.529,76.505,76.505,128480000.0
2008-04-28 22:58:00,76.507,76.512,76.507,76.508,104960000.0
2008-04-28 23:00:00,76.512,76.512,76.477,76.477,52130000.0
2008-04-28 23:01:00,76.45,76.458,76.448,76.448,73000000.0
2008-04-28 23:02:00,76.457,76.463,76.457,76.459,113360000.0
2008-04-28 23:03:00,76.489,76.491,76.485,76.487,149720000.0
2008-04-28 23:06:00,76.468,76.469,76.435,76.435,47950000.0
2008-04-28 23:07:00,76.436,76.437,76.43,76.434,73470000.0
2008-04-28 23:08:00,76.432,76.444,76.431,76.434,107100000.0
2008-04-28 23:09:00,76.459,76.461,76.455,76.457,137470000.0
2008-04-28 23:10:00,76.44,76.444,76.436,76.436,71920000.0
2008-04-28 23:11:00,76.423,76.43,76.418,76.418,137970000.0
2008-04-28 23:12:00,76.437,76.437,76.422,76.435,123670000.0
2008-04-28 23:13:00,76.457,76.477,76.438,76.438,102650000.0
2008-04-28 23:14:00,76.439,76.445,76.431,76.436,117710000.0
2008-04-28 23:15:00,76.453,76.453,76.436,76.436,117550000.0
2008-04-28 23:17:00,76.444,76.444,76.434,76.436,52380000.0
2008-04-28 23:18:00,76.451,76.451,76.429,76.429,84680000.0
2008-04-28 23:20:00,76.438,76.44,76.435,76.439,48820000.0
2008-04-28 23:21:00,76.465,76.465,76.448,76.448,89370000.0
2008-04-28 23:23:00,76.44,76.448,76.439,76.448,54990000.0
2008-04-28 23:24:00,76.481,76.485,76.443,76.446,79110000.0
2008-04-28 23:25:00,76.454,76.459,76.45,76.459,108460000.0
2008-04-28 23:26:00,76.447,76.447,76.439,76.441,144400000.0
2008-04-28 23:27:00,76.468,76.468,76.449,76.449,71450000.0
2008-04-28 23:30:00,76.474,76.475,76.46,76.462,48120000.0
2008-04-28 23:31:00,76.465,76.465,76.457,76.457,74290000.0
2008-04-28 23:32:00,76.467,76.472,76.466,76.47,117720000.0
2008-04-28 23:33:00,76.489,76.491,76.485,76.489,148140000.0
2008-04-28 23:34:00,76.491,76.504,76.467,76.468,77250000.0
2008-04-28 23:36:00,76.463,76.475,76.463,76.472,45460000.0
2008-04-28 23:37:00,76.499,76.501,76.496,76.496,79540000.0
2008-04-28 23:38:00,76.507,76.512,76.506,76.51,113670000.0
2008-04-28 23:39:00,76.514,76.514,76.502,76.504,142290000.0
2008-04-28 23:41:00,76.488,76.49,76.486,76.489,54080000.0
2008-04-28 23:42:00,76.519,76.525,76.501,76.501,92530000.0
2008-04-28 23:44:00,76.483,76.496,76.483,76.489,51630000.0
2008-04-28 23:45:00,76.522,76.522,76.433,76.433,83160000.0
2008-04-28 23:47:00,76.478,76.48,76.475,76.479,47640000.0
2008-04-28 23:48:00,76.519,76.521,76.516,76.516,72060000.0
2008-04-28 23:49:00,76.491,76.513,76.487,76.512,118590000.0
2008-04-28 23:50:00,76.526,76.526,76.518,76.518,143250000.0
2008-04-28 23:51:00,76.538,76.54,76.536,76.536,72600000.0
2008-04-28 23:52:00,76.507,76.51,76.505,76.505,135740000.0
2008-04-28 23:54:00,76.538,76.54,76.535,76.539,45640000.0
2008-04-28 23:55:00,76.503,76.51,76.501,76.506,73550000.0
2008-04-28 23:56:00,76.516,76.518,76.512,76.517,118330000.0
2008-04-28 23:57:00,76.547,76.548,76.52,76.52,140120000.0
2008-04-28 23:58:00,76.517,76.52,76.517,76.517,75010000.0
2008-04-28 23:59:00,76.515,76.53,76.515,76.53,123070000.0
2008-04-29 00:00:00,76.566,76.568,76.539,76.539,131480000.0
2008-04-29 00:01:00,76.497,76.502,76.497,76.499,102810000.0
2008-04-29 00:03:00,76.528,76.528,76.497,76.507,48110000.0
2008-04-29 00:04:00,76.501,76.508,76.498,76.498,76540000.0
2008-04-29 00:05:00,76.51,76.526,76.51,76.524,108490000.0
2008-04-29 00:06:00,76.535,76.535,76.522,76.524,137580000.0
2008-04-29 00:07:00,76.529,76.53,76.526,76.526,69950000.0
2008-04-29 00:08:00,76.511,76.524,76.511,76.522,122280000.0
2008-04-29 00:09:00,76.548,76.549,76.543,76.548,125690000.0
2008-04-29 00:12:00,76.518,76.52,76.516,76.519,60840000.0
2008-04-29 00:15:00,76.549,76.549,76.517,76.517,52770000.0
2008-04-29 00:17:00,76.518,76.525,76.511,76.511,51440000.0
2008-04-29 00:18:00,76.549,76.551,76.546,76.546,88050000.0
2008-04-29 00:21:00,76.532,76.532,76.523,76.528,57070000.0
2008-04-29 00:22:00,76.509,76.511,76.506,76.506,79050000.0
2008-04-29 00:24:00,76.548,76.55,76.546,76.549,54630000.0
2008-04-29 00:25:00,76.525,76.525,76.509,76.509,76960000.0
2008-04-29 00:27:00,76.535,76.539,76.51,76.535,45120000.0
2008-04-29 00:28:00,76.546,76.546,76.536,76.537,67150000.0
2008-04-29 00:29:00,76.527,76.532,76.526,76.53,104930000.0
2008-04-29 00:30:00,76.551,76.551,76.522,76.537,138210000.0
2008-04-29 00:31:00,76.536,76.54,76.536,76.536,73040000.0
2008-04-29 00:32:00,76.527,76.53,76.525,76.526,128910000.0
2008-04-29 00:33:00,76.549,76.549,76.511,76.532,125690000.0
2008-04-29 00:34:00,76.528,76.532,76.527,76.529,99010000.0
2008-04-29 00:35:00,76.523,76.535,76.523,76.535,110560000.0
2008-04-29 00:36:00,76.554,76.554,76.533,76.534,117580000.0
2008-04-29 00:39:00,76.568,76.57,76.565,76.569,50520000.0
2008-04-29 00:42:00,76.558,76.56,76.555,76.559,51070000.0
2008-04-29 00:44:00,76.536,76.536,76.529,76.531,48890000.0
2008-04-29 00:45:00,76.555,76.559,76.531,76.531,81650000.0
2008-04-29 00:46:00,76.537,76.542,76.536,76.54,104820000.0
2008-04-29 00:48:00,76.557,76.557,76.528,76.528,41250000.0
2008-04-29 00:49:00,76.509,76.511,76.506,76.506,77880000.0
2008-04-29 00:50:00,76.517,76.523,76.517,76.519,113520000.0
2008-04-29 00:51:00,76.524,76.527,76.512,76.513,151660000.0
2008-04-29 00:52:00,76.515,76.518,76.508,76.508,85120000.0
2008-04-29 00:54:00,76.518,76.52,76.516,76.519,52590000.0
2008-04-29 00:56:00,76.506,76.506,76.498,76.504,47940000.0
2008-04-29 00:57:00,76.549,76.551,76.546,76.546,81880000.0
2008-04-29 00:58:00,76.517,76.523,76.517,76.519,133220000.0
2008-04-29 01:00:00,76.538,76.538,76.517,76.517,54820000.0
2008-04-29 01:01:00,76.519,76.521,76.516,76.516,86730000.0
2008-04-29 01:03:00,76.539,76.539,76.506,76.506,56520000.0
2008-04-29 01:06:00,76.528,76.53,76.525,76.529,43440000.0
2008-04-29 01:07:00,76.506,76.508,76.496,76.496,75820000.0
2008-04-29 01:08:00,76.506,76.509,76.501,76.507,123030000.0
2008-04-29 01:09:00,76.523,76.524,76.507,76.513,156450000.0
2008-04-29 01:11:00,76.505,76.513,76.493,76.513,56880000.0
2008-04-29 01:12:00,76.539,76.541,76.536,76.536,80730000.0
2008-04-29 01:15:00,76.556,76.557,76.551,76.551,48130000.0
2008-04-29 01:16:00,76.509,76.511,76.506,76.506,75730000.0
2008-04-29 01:17:00,76.497,76.502,76.496,76.5,118220000.0
2008-04-29 01:18:00,76.54,76.541,76.535,76.539,141880000.0
2008-04-29 01:21:00,76.507,76.507,76.49,76.49,53150000.0
2008-04-29 01:22:00,76.499,76.501,76.496,76.496,83350000.0
2008-04-29 01:24:00,76.516,76.517,76.511,76.511,54450000.0
2008-04-29 01:25:00,76.503,76.512,76.502,76.506,91220000.0
2008-04-29 01:27:00,76.522,76.524,76.507,76.507,50690000.0
2008-04-29 01:30:00,76.545,76.545,76.499,76.507,43620000.0
2008-04-29 01:31:00,76.505,76.506,76.496,76.496,73050000.0
2008-04-29 01:32:00,76.507,76.512,76.506,76.51,101280000.0
2008-04-29 01:33:00,76.524,76.525,76.505,76.506,143950000.0
2008-04-29 01:34:00,76.483,76.494,76.483,76.493,79060000.0
2008-04-29 01:35:00,76.481,76.496,76.481,76.492,128470000.0
2008-04-29 01:36:00,76.528,76.529,76.524,76.528,126850000.0
2008-04-29 01:39:00,76.517,76.518,76.488,76.488,45520000.0
2008-04-29 01:40:00,76.472,76.477,76.471,76.474,71070000.0
2008-04-29 01:41:00,76.467,76.474,76.464,76.464,123490000.0
2008-04-29 01:42:00,76.495,76.495,76.472,76.472,157260000.0
2008-04-29 01:43:00,76.478,76.478,76.469,76.474,72080000.0
2008-04-29 01:45:00,76.502,76.502,76.475,76.484,55010000.0
2008-04-29 01:48:00,76.493,76.493,76.473,76.48,53650000.0
2008-04-29 01:49:00,76.472,76.479,76.468,76.468,73040000.0
2008-04-29 01:50:00,76.471,76.475,76.465,76.465,113140000.0
2008-04-29 01:51:00,76.497,76.499,76.487,76.487,145980000.0
2008-04-29 01:52:00,76.474,76.474,76.464,76.464,73350000.0
2008-04-29 01:54:00,76.494,76.494,76.485,76.485,47200000.0
2008-04-29 01:55:00,76.48,76.48,76.463,76.468,69560000.0
2008-04-29 01:56:00,76.459,76.469,76.459,76.466,118060000.0
2008-04-29 01:57:00,76.479,76.48,76.44,76.449,148800000.0
2008-04-29 01:58:00,76.439,76.456,76.437,76.448,82580000.0
2008-04-29 02:00:00,76.463,76.463,76.428,76.429,8840000.0
2008-04-29 02:01:00,76.438,76.438,76.43,76.43,59190000.0
2008-04-29 02:02:00,76.419,76.425,76.41,76.416,120990000.0
2008-04-29 02:03:00,76.442,76.442,76.408,76.419,97700000.0
2008-04-29 02:05:00,76.429,76.436,76.427,76.427,115430000.0
2008-04-29 02:06:00,76.45,76.45,76.424,76.431,119650000.0
2008-04-29 02:07:00,76.436,76.436,76.427,76.427,72550000.0
2008-04-29 02:08:00,76.442,76.455,76.442,76.455,106710000.0
2008-04-29 02:09:00,76.493,76.533,76.46,76.487,131610000.0
2008-04-29 02:10:00,76.497,76.506,76.497,76.506,87060000.0
2008-04-29 02:11:00,76.501,76.507,76.498,76.498,43540000.0
2008-04-29 02:12:00,76.519,76.52,76.519,76.52,3190000.0
2008-04-29 02:14:00,76.528,76.537,76.512,76.537,114200000.0
2008-04-29 02:15:00,76.564,76.564,76.52,76.534,49850000.0
2008-04-29 02:16:00,76.532,76.533,76.532,76.533,2630000.0
2008-04-29 02:18:00,76.577,76.577,76.577,76.577,5070000.0
2008-04-29 02:19:00,76.526,76.53,76.524,76.528,130820000.0
2008-04-29 02:21:00,76.563,76.563,76.533,76.541,113760000.0
2008-04-29 02:22:00,76.526,76.526,76.509,76.509,138180000.0
2008-04-29 02:24:00,76.532,76.532,76.487,76.502,45830000.0
2008-04-29 02:25:00,76.506,76.506,76.502,76.506,9950000.0
2008-04-29 02:27:00,76.539,76.543,76.535,76.538,148480000.0
2008-04-29 02:28:00,76.524,76.526,76.512,76.512,89960000.0
2008-04-29 02:29:00,76.529,76.53,76.527,76.527,51870000.0
2008-04-29 02:30:00,76.544,76.544,76.518,76.518,6950000.0
2008-04-29 02:32:00,76.518,76.519,76.516,76.518,73730000.0
2008-04-29 02:33:00,76.543,76.543,76.513,76.513,120720000.0
2008-04-29 02:34:00,76.501,76.509,76.497,76.497,141790000.0
2008-04-29 02:36:00,76.539,76.54,76.537,76.537,46010000.0
2008-04-29 02:37:00,76.487,76.487,76.487,76.487,3420000.0
2008-04-29 02:38:00,76.499,76.5,76.497,76.497,50690000.0
2008-04-29 02:39:00,76.533,76.533,76.514,76.525,15210000.0
2008-04-29 02:40:00,76.536,76.545,76.531,76.531,129660000.0
2008-04-29 02:41:00,76.534,76.534,76.495,76.509,64280000.0
2008-04-29 02:42:00,76.543,76.543,76.513,76.513,116520000.0
2008-04-29 02:43:00,76.517,76.518,76.509,76.509,126240000.0
2008-04-29 02:44:00,76.495,76.505,76.491,76.5,93380000.0
2008-04-29 02:45:00,76.534,76.534,76.494,76.494,52430000.0
2008-04-29 02:46:00,76.496,76.496,76.491,76.491,7930000.0
2008-04-29 02:47:00,76.498,76.502,76.497,76.499,99830000.0
2008-04-29 02:48:00,76.533,76.533,76.483,76.483,127930000.0
2008-04-29 02:49:00,76.485,76.486,76.47,76.486,128770000.0
2008-04-29 02:50:00,76.478,76.479,76.476,76.478,69350000.0
2008-04-29 02:51:00,76.496,76.496,76.481,76.481,111910000.0
2008-04-29 02:52:00,76.47,76.476,76.464,76.476,143610000.0
2008-04-29 02:53:00,76.468,76.478,76.468,76.472,104180000.0
2008-04-29 02:54:00,76.496,76.496,76.469,76.469,44980000.0
2008-04-29 02:55:00,76.46,76.465,76.459,76.459,15580000.0
2008-04-29 02:57:00,76.486,76.486,76.47,76.478,117790000.0
2008-04-29 02:58:00,76.47,76.479,76.47,76.47,137270000.0
2008-04-29 02:59:00,76.475,76.479,76.47,76.479,91980000.0
2008-04-29 03:00:00,76.506,76.506,76.478,76.478,44220000.0
2008-04-29 03:02:00,76.464,76.492,76.462,76.462,48260000.0
2008-04-29 03:03:00,76.48,76.48,76.48,76.48,1320000.0
2008-04-29 03:04:00,76.45,76.463,76.45,76.452,101620000.0
2008-04-29 03:05:00,76.462,76.472,76.452,76.472,44220000.0
2008-04-29 03:06:00,76.472,76.472,76.459,76.466,8840000.0
2008-04-29 03:07:00,76.455,76.455,76.444,76.444,8080000.0
2008-04-29 03:08:00,76.456,76.461,76.446,76.461,47710000.0
2008-04-29 03:09:00,76.47,76.47,76.466,76.466,3010000.0
2008-04-29 03:12:00,76.461,76.461,76.454,76.454,4510000.0
2008-04-29 03:13:00,76.457,76.461,76.456,76.459,107720000.0
2008-04-29 03:14:00,76.483,76.504,76.477,76.494,53420000.0
2008-04-29 03:15:00,76.522,76.522,76.488,76.503,14880000.0
2008-04-29 03:16:00,76.474,76.484,76.465,76.484,16150000.0
2008-04-29 03:17:00,76.477,76.483,76.464,76.483,106610000.0
2008-04-29 03:18:00,76.499,76.5,76.496,76.496,51860000.0
2008-04-29 03:21:00,76.499,76.5,76.497,76.499,61040000.0
2008-04-29 03:23:00,76.46,76.492,76.46,76.472,103510000.0
2008-04-29 03:24:00,76.503,76.503,76.474,76.474,50040000.0
2008-04-29 03:25:00,76.476,76.477,76.471,76.477,9400000.0
2008-04-29 03:26:00,76.494,76.512,76.48,76.512,55130000.0
2008-04-29 03:27:00,76.511,76.511,76.497,76.498,13790000.0
2008-04-29 03:28:00,76.521,76.557,76.506,76.506,74470000.0
2008-04-29 03:29:00,76.515,76.531,76.513,76.526,128180000.0
2008-04-29 03:30:00,76.543,76.543,76.51,76.51,146640000.0
2008-04-29 03:31:00,76.525,76.54,76.515,76.529,96900000.0
2008-04-29 03:32:00,76.544,76.544,76.519,76.536,51070000.0
2008-04-29 03:33:00,76.538,76.538,76.52,76.537,12630000.0
2008-04-29 03:34:00,76.515,76.524,76.513,76.524,12780000.0
2008-04-29 03:35:00,76.51,76.53,76.51,76.515,90650000.0
2008-04-29 03:36:00,76.543,76.543,76.511,76.511,50550000.0
2008-04-29 03:37:00,76.514,76.514,76.506,76.514,14270000.0
2008-04-29 03:38:00,76.509,76.51,76.507,76.507,49640000.0
2008-04-29 03:39:00,76.533,76.533,76.508,76.508,8500000.0
2008-04-29 03:41:00,76.508,76.515,76.502,76.502,102840000.0
2008-04-29 03:42:00,76.529,76.53,76.526,76.526,48500000.0
2008-04-29 03:43:00,76.527,76.527,76.527,76.527,1690000.0
2008-04-29 03:44:00,76.509,76.523,76.501,76.523,123370000.0
2008-04-29 03:45:00,76.535,76.535,76.504,76.517,147870000.0
2008-04-29 03:47:00,76.523,76.523,76.491,76.491,46780000.0
2008-04-29 03:48:00,76.513,76.513,76.506,76.506,4130000.0
2008-04-29 03:49:00,76.523,76.526,76.517,76.526,10520000.0
2008-04-29 03:51:00,76.525,76.529,76.515,76.526,107960000.0
2008-04-29 03:52:00,76.518,76.531,76.514,76.526,143240000.0
2008-04-29 03:53:00,76.515,76.52,76.511,76.513,91770000.0
2008-04-29 03:54:00,76.551,76.551,76.517,76.522,50940000.0
2008-04-29 03:55:00,76.536,76.55,76.536,76.543,10530000.0
2008-04-29 03:56:00,76.53,76.537,76.53,76.534,47730000.0
2008-04-29 03:57:00,76.57,76.57,76.567,76.567,3010000.0
2008-04-29 04:00:00,76.561,76.561,76.53,76.537,46760000.0
2008-04-29 04:03:00,76.544,76.544,76.533,76.533,7920000.0
2008-04-29 04:04:00,76.522,76.545,76.522,76.545,60920000.0
2008-04-29 04:06:00,76.538,76.538,76.538,76.538,3760000.0
2008-04-29 04:07:00,76.527,76.53,76.523,76.528,141460000.0
2008-04-29 04:08:00,76.556,76.556,76.54,76.54,71800000.0
2008-04-29 04:09:00,76.553,76.553,76.532,76.532,98000000.0
2008-04-29 04:10:00,76.545,76.55,76.525,76.539,135100000.0
2008-04-29 04:11:00,76.528,76.55,76.524,76.539,88740000.0
2008-04-29 04:12:00,76.554,76.554,76.536,76.538,49660000.0
2008-04-29 04:13:00,76.53,76.536,76.53,76.536,4510000.0
2008-04-29 04:14:00,76.529,76.53,76.527,76.527,48120000.0
2008-04-29 04:15:00,76.575,76.575,76.549,76.549,5820000.0
2008-04-29 04:18:00,76.561,76.561,76.536,76.554,13940000.0
2008-04-29 04:19:00,76.548,76.552,76.538,76.541,16010000.0
2008-04-29 04:20:00,76.532,76.554,76.532,76.549,95950000.0
2008-04-29 04:21:00,76.555,76.555,76.542,76.555,120760000.0
2008-04-29 04:22:00,76.552,76.594,76.552,76.594,128090000.0
2008-04-29 04:23:00,76.571,76.582,76.571,76.582,76930000.0
2008-04-29 04:24:00,76.597,76.619,76.588,76.608,115250000.0
2008-04-29 04:25:00,76.607,76.607,76.563,76.563,133040000.0
2008-04-29 04:26:00,76.565,76.568,76.559,76.568,84070000.0
2008-04-29 04:27:00,76.594,76.594,76.566,76.57,42840000.0
2008-04-29 04:28:00,76.561,76.564,76.559,76.559,15400000.0
2008-04-29 04:29:00,76.568,76.568,76.558,76.558,52330000.0
2008-04-29 04:30:00,76.574,76.574,76.566,76.569,15440000.0
2008-04-29 04:33:00,76.6,76.6,76.566,76.566,129810000.0
2008-04-29 04:34:00,76.568,76.574,76.558,76.558,72380000.0
2008-04-29 04:35:00,76.584,76.584,76.562,76.583,118940000.0
2008-04-29 04:36:00,76.584,76.584,76.561,76.561,150010000.0
2008-04-29 04:37:00,76.565,76.565,76.546,76.56,95140000.0
2008-04-29 04:38:00,76.567,76.571,76.547,76.571,54140000.0
2008-04-29 04:39:00,76.569,76.569,76.551,76.561,10150000.0
2008-04-29 04:40:00,76.562,76.564,76.562,76.564,6760000.0
2008-04-29 04:41:00,76.561,76.573,76.553,76.553,91780000.0
2008-04-29 04:42:00,76.574,76.574,76.55,76.55,54360000.0
2008-04-29 04:43:00,76.544,76.553,76.544,76.553,4510000.0
2008-04-29 04:44:00,76.551,76.573,76.551,76.552,122260000.0
2008-04-29 04:45:00,76.579,76.585,76.567,76.585,145500000.0
2008-04-29 04:46:00,76.573,76.583,76.559,76.561,87230000.0
2008-04-29 04:47:00,76.553,76.57,76.553,76.567,51130000.0
2008-04-29 04:48:00,76.58,76.58,76.567,76.571,11280000.0
2008-04-29 04:49:00,76.571,76.575,76.571,76.575,6230000.0
2008-04-29 04:50:00,76.562,76.574,76.562,76.574,44860000.0
2008-04-29 04:51:00,76.583,76.583,76.557,76.557,7930000.0
2008-04-29 04:53:00,76.555,76.555,76.547,76.547,71880000.0
2008-04-29 04:54:00,76.585,76.585,76.551,76.56,111820000.0
2008-04-29 04:55:00,76.553,76.564,76.552,76.563,127430000.0
2008-04-29 04:56:00,76.56,76.585,76.56,76.585,84450000.0
2008-04-29 04:57:00,76.599,76.6,76.597,76.597,47640000.0
2008-04-29 04:58:00,76.556,76.556,76.556,76.556,1320000.0
2008-04-29 04:59:00,76.578,76.583,76.566,76.583,42740000.0
2008-04-29 05:00:00,76.607,76.607,76.599,76.599,5830000.0
2008-04-29 05:01:00,76.565,76.565,76.559,76.559,7140000.0
2008-04-29 05:02:00,76.568,76.57,76.566,76.569,90100000.0
2008-04-29 05:03:00,76.584,76.584,76.567,76.571,76570000.0
2008-04-29 05:04:00,76.561,76.567,76.561,76.565,32200000.0
2008-04-29 05:05:00,76.56,76.585,76.56,76.585,49820000.0
2008-04-29 05:06:00,76.588,76.589,76.586,76.589,37990000.0
2008-04-29 05:08:00,76.578,76.598,76.575,76.595,73490000.0
2008-04-29 05:09:00,76.603,76.603,76.577,76.593,109490000.0
2008-04-29 05:10:00,76.596,76.596,76.581,76.581,52980000.0
2008-04-29 05:11:00,76.574,76.593,76.574,76.586,119130000.0
2008-04-29 05:12:00,76.607,76.61,76.606,76.608,98600000.0
2008-04-29 05:13:00,76.583,76.603,76.583,76.603,102010000.0
2008-04-29 05:14:00,76.582,76.596,76.582,76.595,122580000.0
2008-04-29 05:15:00,76.613,76.613,76.571,76.58,119680000.0
2008-04-29 05:17:00,76.57,76.576,76.57,76.576,106100000.0
2008-04-29 05:18:00,76.616,76.616,76.6,76.6,132860000.0
2008-04-29 05:19:00,76.569,76.581,76.56,76.57,85380000.0
2008-04-29 05:20:00,76.559,76.57,76.545,76.556,45120000.0
2008-04-29 05:21:00,76.561,76.561,76.55,76.56,11300000.0
2008-04-29 05:22:00,76.562,76.584,76.562,76.584,128980000.0
2008-04-29 05:24:00,76.594,76.594,76.573,76.577,46310000.0
2008-04-29 05:25:00,76.569,76.569,76.569,76.569,2290000.0
2008-04-29 05:27:00,76.588,76.588,76.588,76.588,1500000.0
2008-04-29 05:28:00,76.561,76.582,76.561,76.57,41880000.0
2008-04-29 05:29:00,76.564,76.583,76.564,76.577,81920000.0
2008-04-29 05:30:00,76.577,76.579,76.574,76.577,83650000.0
2008-04-29 05:33:00,76.588,76.59,76.586,76.587,112960000.0
2008-04-29 05:34:00,76.548,76.55,76.546,76.548,97560000.0
2008-04-29 05:35:00,76.556,76.556,76.538,76.549,100040000.0
2008-04-29 05:36:00,76.564,76.564,76.543,76.557,118560000.0
2008-04-29 05:38:00,76.547,76.547,76.537,76.537,74670000.0
2008-04-29 05:39:00,76.568,76.57,76.566,76.568,121930000.0
2008-04-29 05:40:00,76.547,76.549,76.539,76.544,141630000.0
2008-04-29 05:41:00,76.559,76.573,76.553,76.553,95030000.0
2008-04-29 05:42:00,76.572,76.572,76.547,76.549,44390000.0
2008-04-29 05:43:00,76.534,76.536,76.531,76.536,13150000.0
2008-04-29 05:44:00,76.533,76.543,76.533,76.536,46810000.0
2008-04-29 05:45:00,76.547,76.547,76.527,76.527,11680000.0
2008-04-29 05:46:00,76.528,76.545,76.528,76.534,11300000.0
2008-04-29 05:47:00,76.539,76.543,76.528,76.529,48030000.0
2008-04-29 05:48:00,76.546,76.546,76.52,76.528,12770000.0
2008-04-29 05:49:00,76.518,76.533,76.514,76.529,92540000.0
2008-04-29 05:50:00,76.539,76.543,76.515,76.543,48500000.0
2008-04-29 05:51:00,76.532,76.538,76.521,76.527,20550000.0
2008-04-29 05:52:00,76.526,76.546,76.526,76.527,14500000.0
2008-04-29 05:53:00,76.545,76.545,76.516,76.529,97590000.0
2008-04-29 05:54:00,76.553,76.553,76.524,76.529,47550000.0
2008-04-29 05:55:00,76.519,76.533,76.519,76.533,7700000.0
2008-04-29 05:57:00,76.544,76.553,76.536,76.553,11710000.0
2008-04-29 05:58:00,76.542,76.584,76.542,76.584,79520000.0
2008-04-29 05:59:00,76.551,76.573,76.551,76.568,122050000.0
2008-04-29 06:00:00,76.584,76.585,76.561,76.575,128200000.0
2008-04-29 06:01:00,76.549,76.567,76.549,76.567,98080000.0
2008-04-29 06:02:00,76.541,76.553,76.535,76.537,45210000.0
2008-04-29 06:03:00,76.569,76.569,76.569,76.569,2440000.0
2008-04-29 06:04:00,76.532,76.534,76.532,76.534,4700000.0
2008-04-29 06:05:00,76.552,76.567,76.552,76.567,51660000.0
2008-04-29 06:06:00,76.567,76.568,76.567,76.568,4880000.0
2008-04-29 06:08:00,76.549,76.55,76.547,76.547,39220000.0
2008-04-29 06:09:00,76.575,76.575,76.561,76.567,15420000.0
2008-04-29 06:10:00,76.559,76.56,76.556,76.559,67580000.0
2008-04-29 06:11:00,76.567,76.569,76.567,76.567,29610000.0
2008-04-29 06:12:00,76.586,76.586,76.579,76.579,47750000.0
2008-04-29 06:13:00,76.57,76.577,76.57,76.577,42230000.0
2008-04-29 06:14:00,76.548,76.562,76.546,76.555,78310000.0
2008-04-29 06:15:00,76.581,76.581,76.547,76.554,81370000.0
2008-04-29 06:16:00,76.558,76.565,76.554,76.565,108160000.0
2008-04-29 06:17:00,76.588,76.613,76.585,76.585,56100000.0
2008-04-29 06:18:00,76.615,76.615,76.583,76.588,120520000.0
2008-04-29 06:19:00,76.604,76.634,76.604,76.634,102320000.0
2008-04-29 06:20:00,76.611,76.626,76.605,76.626,94710000.0
2008-04-29 06:21:00,76.624,76.624,76.591,76.591,120620000.0
2008-04-29 06:22:00,76.598,76.6,76.594,76.598,124250000.0
2008-04-29 06:23:00,76.605,76.606,76.6,76.6,66200000.0
2008-04-29 06:24:00,76.627,76.627,76.613,76.626,102140000.0
2008-04-29 06:25:00,76.602,76.61,76.601,76.601,130530000.0
2008-04-29 06:26:00,76.609,76.625,76.603,76.625,82560000.0
2008-04-29 06:27:00,76.633,76.633,76.606,76.624,46660000.0
2008-04-29 06:28:00,76.605,76.632,76.605,76.62,13260000.0
2008-04-29 06:29:00,76.636,76.637,76.629,76.635,91220000.0
2008-04-29 06:30:00,76.666,76.667,76.652,76.667,82450000.0
2008-04-29 06:31:00,76.659,76.661,76.656,76.656,80830000.0
2008-04-29 06:32:00,76.641,76.668,76.638,76.648,83790000.0
2008-04-29 06:33:00,76.682,76.682,76.656,76.668,53310000.0
2008-04-29 06:34:00,76.658,76.66,76.657,76.658,46000000.0
2008-04-29 06:35:00,76.648,76.649,76.646,76.648,77190000.0
2008-04-29 06:36:00,76.674,76.674,76.644,76.658,67970000.0
2008-04-29 06:37:00,76.634,76.656,76.634,76.656,85970000.0
2008-04-29 06:38:00,76.653,76.661,76.642,76.659,76680000.0
2008-04-29 06:39:00,76.673,76.673,76.635,76.643,60010000.0
2008-04-29 06:40:00,76.628,76.636,76.628,76.632,75170000.0
2008-04-29 06:41:00,76.637,76.637,76.631,76.632,59000000.0
2008-04-29 06:42:00,76.659,76.66,76.656,76.657,47010000.0
2008-04-29 06:43:00,76.618,76.633,76.612,76.625,98840000.0
2008-04-29 06:45:00,76.658,76.658,76.589,76.61,76450000.0
2008-04-29 06:47:00,76.597,76.597,76.59,76.591,70560000.0
2008-04-29 06:48:00,76.628,76.63,76.627,76.63,77140000.0
2008-04-29 06:50:00,76.601,76.614,76.601,76.614,28630000.0
2008-04-29 06:51:00,76.638,76.639,76.637,76.638,44800000.0
2008-04-29 06:54:00,76.636,76.64,76.634,76.639,79300000.0
2008-04-29 06:55:00,76.59,76.605,76.59,76.605,100100000.0
2008-04-29 06:56:00,76.602,76.621,76.602,76.61,61900000.0
2008-04-29 06:57:00,76.646,76.646,76.61,76.615,120750000.0
2008-04-29 06:58:00,76.589,76.605,76.589,76.605,94870000.0
2008-04-29 06:59:00,76.601,76.62,76.601,76.616,92800000.0
2008-04-29 07:00:00,76.638,76.639,76.636,76.637,117020000.0
2008-04-29 07:01:00,76.608,76.623,76.601,76.623,109890000.0
2008-04-29 07:02:00,76.615,76.622,76.603,76.605,68320000.0
2008-04-29 07:03:00,76.638,76.64,76.636,76.638,99090000.0
2008-04-29 07:04:00,76.599,76.602,76.595,76.598,128820000.0
2008-04-29 07:05:00,76.61,76.642,76.61,76.63,87050000.0
2008-04-29 07:06:00,76.654,76.654,76.6,76.604,41300000.0
2008-04-29 07:07:00,76.605,76.609,76.597,76.599,17170000.0
2008-04-29 07:08:00,76.591,76.612,76.591,76.597,78550000.0
2008-04-29 07:09:00,76.613,76.616,76.602,76.616,79610000.0
2008-04-29 07:10:00,76.606,76.633,76.606,76.633,106710000.0
2008-04-29 07:11:00,76.611,76.633,76.611,76.621,55800000.0
2008-04-29 07:12:00,76.64,76.671,76.633,76.671,118040000.0
2008-04-29 07:13:00,76.64,76.654,76.64,76.647,100370000.0
2008-04-29 07:15:00,76.652,76.652,76.625,76.63,117480000.0
2008-04-29 07:16:00,76.616,76.623,76.61,76.623,137030000.0
2008-04-29 07:17:00,76.637,76.643,76.615,76.643,68540000.0
2008-04-29 07:18:00,76.648,76.65,76.646,76.648,108100000.0
2008-04-29 07:20:00,76.638,76.655,76.632,76.655,83150000.0
2008-04-29 07:21:00,76.658,76.67,76.637,76.654,43320000.0
2008-04-29 07:22:00,76.677,76.69,76.672,76.673,20660000.0
2008-04-29 07:23:00,76.657,76.678,76.641,76.641,123520000.0
2008-04-29 07:24:00,76.68,76.68,76.649,76.672,36120000.0
2008-04-29 07:25:00,76.682,76.682,76.655,76.66,38330000.0
2008-04-29 07:26:00,76.648,76.673,76.643,76.66,28860000.0
2008-04-29 07:27:00,76.663,76.663,76.646,76.663,34110000.0
2008-04-29 07:28:00,76.662,76.676,76.662,76.676,66880000.0
2008-04-29 07:29:00,76.649,76.662,76.637,76.642,69800000.0
2008-04-29 07:30:00,76.664,76.664,76.645,76.651,134560000.0
2008-04-29 07:31:00,76.655,76.655,76.622,76.622,76180000.0
2008-04-29 07:32:00,76.611,76.637,76.611,76.635,98530000.0
2008-04-29 07:33:00,76.636,76.64,76.613,76.613,108800000.0
2008-04-29 07:34:00,76.623,76.636,76.616,76.627,95150000.0
2008-04-29 07:35:00,76.634,76.634,76.608,76.617,87120000.0
2008-04-29 07:36:00,76.631,76.631,76.602,76.611,46710000.0
2008-04-29 07:37:00,76.617,76.623,76.611,76.611,42580000.0
2008-04-29 07:38:00,76.618,76.633,76.607,76.626,34200000.0
2008-04-29 07:39:00,76.639,76.649,76.624,76.63,42170000.0
2008-04-29 07:40:00,76.645,76.645,76.61,76.619,18900000.0
2008-04-29 07:41:00,76.611,76.622,76.607,76.617,42010000.0
2008-04-29 07:42:00,76.642,76.642,76.6,76.624,45840000.0
2008-04-29 07:43:00,76.615,76.646,76.615,76.644,111890000.0
2008-04-29 07:44:00,76.657,76.675,76.644,76.675,78690000.0
2008-04-29 07:45:00,76.693,76.693,76.641,76.649,69080000.0
2008-04-29 07:46:00,76.653,76.653,76.633,76.633,93430000.0
2008-04-29 07:47:00,76.648,76.65,76.644,76.647,128870000.0
2008-04-29 07:48:00,76.651,76.651,76.622,76.622,105700000.0
2008-04-29 07:49:00,76.626,76.629,76.623,76.627,143900000.0
2008-04-29 07:50:00,76.618,76.626,76.604,76.619,119920000.0
2008-04-29 07:51:00,76.638,76.638,76.606,76.608,79710000.0
2008-04-29 07:52:00,76.636,76.636,76.604,76.618,90120000.0
2008-04-29 07:53:00,76.626,76.627,76.619,76.619,78430000.0
2008-04-29 07:54:00,76.65,76.65,76.599,76.604,76990000.0
2008-04-29 07:55:00,76.607,76.62,76.597,76.601,70970000.0
2008-04-29 07:56:00,76.604,76.618,76.584,76.599,75960000.0
2008-04-29 07:57:00,76.624,76.628,76.6,76.611,27460000.0
2008-04-29 07:58:00,76.629,76.638,76.606,76.619,79600000.0
2008-04-29 07:59:00,76.629,76.65,76.627,76.627,74600000.0
2008-04-29 08:00:00,76.652,76.652,76.631,76.631,133760000.0
2008-04-29 08:01:00,76.637,76.637,76.625,76.629,102550000.0
2008-04-29 08:02:00,76.624,76.641,76.624,76.638,76930000.0
2008-04-29 08:03:00,76.645,76.645,76.616,76.618,73220000.0
2008-04-29 08:05:00,76.632,76.663,76.632,76.648,49560000.0
2008-04-29 08:06:00,76.677,76.692,76.667,76.683,48790000.0
2008-04-29 08:07:00,76.674,76.686,76.635,76.635,91110000.0
2008-04-29 08:08:00,76.64,76.668,76.63,76.654,68560000.0
2008-04-29 08:09:00,76.674,76.674,76.611,76.638,82410000.0
2008-04-29 08:10:00,76.625,76.625,76.603,76.617,79100000.0
2008-04-29 08:11:00,76.611,76.63,76.608,76.616,53100000.0
2008-04-29 08:12:00,76.629,76.642,76.617,76.631,72230000.0
2008-04-29 08:13:00,76.621,76.644,76.617,76.644,61020000.0
2008-04-29 08:14:00,76.637,76.647,76.615,76.627,47610000.0
2008-04-29 08:15:00,76.644,76.644,76.626,76.637,102060000.0
2008-04-29 08:16:00,76.629,76.651,76.604,76.604,99310000.0
2008-04-29 08:17:00,76.613,76.613,76.574,76.581,91830000.0
2008-04-29 08:18:00,76.614,76.622,76.586,76.61,70130000.0
2008-04-29 08:19:00,76.589,76.615,76.582,76.582,65700000.0
2008-04-29 08:20:00,76.599,76.637,76.599,76.621,74300000.0
2008-04-29 08:21:00,76.623,76.638,76.593,76.635,69050000.0
2008-04-29 08:22:00,76.609,76.617,76.609,76.617,26970000.0
2008-04-29 08:23:00,76.64,76.64,76.597,76.636,49350000.0
2008-04-29 08:24:00,76.639,76.639,76.585,76.624,41010000.0
2008-04-29 08:25:00,76.617,76.632,76.607,76.618,78130000.0
2008-04-29 08:26:00,76.632,76.632,76.565,76.565,77050000.0
2008-04-29 08:27:00,76.595,76.601,76.567,76.597,104600000.0
2008-04-29 08:28:00,76.59,76.607,76.575,76.575,59230000.0
2008-04-29 08:29:00,76.558,76.568,76.536,76.539,129020000.0
2008-04-29 08:30:00,76.549,76.577,76.548,76.56,105110000.0
2008-04-29 08:31:00,76.556,76.59,76.556,76.563,94160000.0
2008-04-29 08:32:00,76.555,76.606,76.555,76.602,117180000.0
2008-04-29 08:33:00,76.599,76.599,76.573,76.583,125310000.0
2008-04-29 08:34:00,76.572,76.597,76.572,76.572,73130000.0
2008-04-29 08:35:00,76.588,76.599,76.582,76.582,108420000.0
2008-04-29 08:36:00,76.605,76.605,76.573,76.586,125050000.0
2008-04-29 08:37:00,76.545,76.587,76.545,76.576,88070000.0
2008-04-29 08:38:00,76.571,76.588,76.555,76.555,38920000.0
2008-04-29 08:39:00,76.579,76.582,76.551,76.558,16220000.0
2008-04-29 08:40:00,76.548,76.55,76.513,76.529,79310000.0
2008-04-29 08:41:00,76.522,76.549,76.522,76.539,78000000.0
2008-04-29 08:42:00,76.549,76.574,76.518,76.518,105000000.0
2008-04-29 08:43:00,76.534,76.534,76.506,76.518,57790000.0
2008-04-29 08:44:00,76.539,76.547,76.512,76.512,110880000.0
2008-04-29 08:45:00,76.542,76.549,76.523,76.523,95170000.0
2008-04-29 08:46:00,76.53,76.551,76.514,76.548,101050000.0
2008-04-29 08:47:00,76.514,76.555,76.514,76.555,123150000.0
2008-04-29 08:48:00,76.552,76.552,76.489,76.502,121430000.0
2008-04-29 08:49:00,76.506,76.515,76.467,76.472,66430000.0
2008-04-29 08:50:00,76.465,76.495,76.465,76.47,103890000.0
2008-04-29 08:51:00,76.514,76.514,76.46,76.479,134690000.0
2008-04-29 08:52:00,76.471,76.495,76.471,76.482,87380000.0
2008-04-29 08:53:00,76.473,76.495,76.473,76.48,39120000.0
2008-04-29 08:54:00,76.498,76.498,76.478,76.495,10940000.0
2008-04-29 08:55:00,76.489,76.501,76.487,76.498,100920000.0
2008-04-29 08:56:00,76.492,76.502,76.476,76.502,87540000.0
2008-04-29 08:57:00,76.513,76.513,76.479,76.479,70140000.0
2008-04-29 08:58:00,76.487,76.501,76.473,76.48,65710000.0
2008-04-29 08:59:00,76.493,76.493,76.475,76.482,84280000.0
2008-04-29 09:00:00,76.513,76.513,76.473,76.483,68850000.0
2008-04-29 09:01:00,76.505,76.52,76.489,76.499,26180000.0
2008-04-29 09:02:00,76.509,76.535,76.504,76.535,50100000.0
2008-04-29 09:03:00,76.552,76.613,76.541,76.613,42010000.0
2008-04-29 09:04:00,76.579,76.582,76.505,76.505,75650000.0
2008-04-29 09:05:00,76.491,76.564,76.478,76.551,72330000.0
2008-04-29 09:06:00,76.528,76.556,76.478,76.501,108400000.0
2008-04-29 09:07:00,76.483,76.526,76.471,76.484,63340000.0
2008-04-29 09:08:00,76.474,76.499,76.474,76.491,116250000.0
2008-04-29 09:09:00,76.505,76.52,76.479,76.508,101830000.0
2008-04-29 09:10:00,76.497,76.511,76.482,76.482,95430000.0
2008-04-29 09:11:00,76.506,76.513,76.483,76.483,117280000.0
2008-04-29 09:12:00,76.512,76.512,76.473,76.498,120950000.0
2008-04-29 09:13:00,76.506,76.519,76.486,76.499,68320000.0
2008-04-29 09:14:00,76.489,76.496,76.489,76.495,103270000.0
2008-04-29 09:15:00,76.516,76.523,76.503,76.509,138850000.0
2008-04-29 09:16:00,76.5,76.516,76.5,76.516,84260000.0
2008-04-29 09:17:00,76.509,76.522,76.497,76.504,44400000.0
2008-04-29 09:18:00,76.514,76.53,76.511,76.52,16560000.0
2008-04-29 09:19:00,76.519,76.556,76.494,76.535,83140000.0
2008-04-29 09:20:00,76.547,76.547,76.512,76.512,102150000.0
2008-04-29 09:21:00,76.534,76.542,76.52,76.535,53580000.0
2008-04-29 09:22:00,76.527,76.547,76.514,76.545,127410000.0
2008-04-29 09:23:00,76.538,76.561,76.526,76.542,89240000.0
2008-04-29 09:24:00,76.563,76.563,76.527,76.549,82830000.0
2008-04-29 09:27:00,76.555,76.559,76.539,76.551,94610000.0
2008-04-29 09:28:00,76.539,76.571,76.539,76.557,111920000.0
2008-04-29 09:29:00,76.568,76.568,76.516,76.551,89370000.0
2008-04-29 09:30:00,76.544,76.546,76.516,76.546,70380000.0
2008-04-29 09:31:00,76.533,76.56,76.52,76.527,61100000.0
2008-04-29 09:32:00,76.531,76.533,76.509,76.513,57480000.0
2008-04-29 09:33:00,76.525,76.531,76.507,76.528,88540000.0
2008-04-29 09:34:00,76.532,76.532,76.507,76.529,62520000.0
2008-04-29 09:35:00,76.504,76.55,76.504,76.522,89490000.0
2008-04-29 09:36:00,76.533,76.539,76.517,76.528,112390000.0
2008-04-29 09:37:00,76.492,76.545,76.492,76.53,98230000.0
2008-04-29 09:38:00,76.53,76.553,76.526,76.537,54700000.0
2008-04-29 09:39:00,76.552,76.552,76.518,76.526,66630000.0
2008-04-29 09:40:00,76.533,76.538,76.506,76.51,81940000.0
2008-04-29 09:41:00,76.523,76.523,76.494,76.509,113020000.0
2008-04-29 09:42:00,76.529,76.529,76.47,76.486,85600000.0
2008-04-29 09:43:00,76.456,76.469,76.448,76.448,71150000.0
2008-04-29 09:44:00,76.479,76.483,76.462,76.483,41370000.0
2008-04-29 09:45:00,76.487,76.495,76.476,76.484,93800000.0
2008-04-29 09:46:00,76.493,76.493,76.465,76.47,116490000.0
2008-04-29 09:47:00,76.48,76.49,76.445,76.445,106320000.0
2008-04-29 09:48:00,76.478,76.479,76.447,76.476,119210000.0
2008-04-29 09:49:00,76.491,76.491,76.463,76.475,114240000.0
2008-04-29 09:50:00,76.463,76.493,76.463,76.477,127010000.0
2008-04-29 09:51:00,76.503,76.503,76.458,76.468,90280000.0
2008-04-29 09:52:00,76.46,76.477,76.44,76.44,116720000.0
2008-04-29 09:53:00,76.448,76.47,76.437,76.47,69290000.0
2008-04-29 09:54:00,76.489,76.489,76.462,76.462,73310000.0
2008-04-29 09:55:00,76.47,76.492,76.457,76.482,81180000.0
2008-04-29 09:56:00,76.462,76.495,76.462,76.495,91820000.0
2008-04-29 09:57:00,76.501,76.501,76.469,76.486,55340000.0
2008-04-29 09:58:00,76.453,76.48,76.453,76.468,96420000.0
2008-04-29 09:59:00,76.464,76.526,76.464,76.499,79410000.0
2008-04-29 10:00:00,76.522,76.543,76.51,76.528,81010000.0
2008-04-29 10:01:00,76.525,76.549,76.519,76.537,90180000.0
2008-04-29 10:02:00,76.543,76.543,76.515,76.534,64350000.0
2008-04-29 10:03:00,76.548,76.548,76.475,76.475,109510000.0
2008-04-29 10:04:00,76.484,76.532,76.48,76.509,102490000.0
2008-04-29 10:05:00,76.528,76.555,76.504,76.548,80230000.0
2008-04-29 10:06:00,76.574,76.574,76.506,76.518,79900000.0
2008-04-29 10:07:00,76.522,76.522,76.493,76.507,77060000.0
2008-04-29 10:08:00,76.5,76.531,76.495,76.531,70940000.0
2008-04-29 10:09:00,76.541,76.541,76.488,76.519,57960000.0
2008-04-29 10:10:00,76.492,76.517,76.492,76.508,103740000.0
2008-04-29 10:11:00,76.502,76.552,76.491,76.552,88870000.0
2008-04-29 10:12:00,76.554,76.557,76.524,76.547,119200000.0
2008-04-29 10:13:00,76.538,76.55,76.528,76.531,67900000.0
2008-04-29 10:14:00,76.534,76.539,76.497,76.513,64320000.0
2008-04-29 10:15:00,76.546,76.559,76.517,76.537,62790000.0
2008-04-29 10:16:00,76.521,76.533,76.507,76.507,108930000.0
2008-04-29 10:17:00,76.523,76.546,76.523,76.546,129040000.0
2008-04-29 10:18:00,76.551,76.551,76.527,76.537,73150000.0
2008-04-29 10:19:00,76.53,76.552,76.527,76.533,88030000.0
2008-04-29 10:20:00,76.525,76.556,76.525,76.527,98150000.0
2008-04-29 10:21:00,76.558,76.558,76.524,76.557,112870000.0
2008-04-29 10:22:00,76.535,76.538,76.527,76.538,81360000.0
2008-04-29 10:23:00,76.532,76.552,76.529,76.538,66070000.0
2008-04-29 10:24:00,76.553,76.553,76.523,76.523,43240000.0
2008-04-29 10:25:00,76.527,76.538,76.486,76.486,50810000.0
2008-04-29 10:26:00,76.491,76.534,76.488,76.509,78170000.0
2008-04-29 10:27:00,76.533,76.533,76.508,76.527,69150000.0
2008-04-29 10:28:00,76.505,76.542,76.505,76.542,65940000.0
2008-04-29 10:29:00,76.565,76.565,76.527,76.54,97640000.0
2008-04-29 10:30:00,76.56,76.56,76.527,76.547,61890000.0
2008-04-29 10:31:00,76.54,76.551,76.525,76.536,58240000.0
2008-04-29 10:32:00,76.544,76.561,76.526,76.547,77100000.0
2008-04-29 10:33:00,76.555,76.555,76.509,76.52,76170000.0
2008-04-29 10:34:00,76.507,76.538,76.507,76.519,81390000.0
2008-04-29 10:35:00,76.507,76.52,76.484,76.506,81140000.0
2008-04-29 10:36:00,76.541,76.541,76.5,76.512,38710000.0
2008-04-29 10:37:00,76.517,76.55,76.515,76.531,52160000.0
2008-04-29 10:38:00,76.544,76.563,76.532,76.532,65260000.0
2008-04-29 10:39:00,76.548,76.562,76.533,76.562,84090000.0
2008-04-29 10:40:00,76.544,76.573,76.544,76.561,64810000.0
2008-04-29 10:41:00,76.548,76.571,76.545,76.568,43650000.0
2008-04-29 10:42:00,76.569,76.58,76.559,76.569,114750000.0
2008-04-29 10:43:00,76.583,76.603,76.572,76.588,121690000.0
2008-04-29 10:44:00,76.577,76.59,76.561,76.576,71900000.0
2008-04-29 10:45:00,76.602,76.602,76.552,76.578,71330000.0
2008-04-29 10:46:00,76.59,76.602,76.561,76.561,98090000.0
2008-04-29 10:47:00,76.584,76.588,76.547,76.57,102980000.0
2008-04-29 10:48:00,76.594,76.594,76.566,76.587,29990000.0
2008-04-29 10:49:00,76.606,76.611,76.567,76.585,39900000.0
2008-04-29 10:50:00,76.581,76.612,76.576,76.576,51220000.0
2008-04-29 10:51:00,76.594,76.606,76.568,76.598,15020000.0
2008-04-29 10:52:00,76.588,76.607,76.565,76.598,35060000.0
2008-04-29 10:53:00,76.588,76.602,76.583,76.597,64540000.0
2008-04-29 10:54:00,76.603,76.609,76.569,76.579,30520000.0
2008-04-29 10:55:00,76.589,76.614,76.588,76.599,90400000.0
2008-04-29 10:56:00,76.608,76.628,76.603,76.617,92260000.0
2008-04-29 10:57:00,76.641,76.641,76.615,76.629,33260000.0
2008-04-29 10:58:00,76.604,76.63,76.602,76.602,44220000.0
2008-04-29 10:59:00,76.591,76.598,76.591,76.595,53380000.0
2008-04-29 11:00:00,76.619,76.628,76.594,76.612,72220000.0
2008-04-29 11:01:00,76.623,76.646,76.602,76.614,99440000.0
2008-04-29 11:02:00,76.58,76.616,76.578,76.616,78290000.0
2008-04-29 11:03:00,76.614,76.614,76.582,76.598,122900000.0
2008-04-29 11:04:00,76.606,76.616,76.584,76.612,86880000.0
2008-04-29 11:05:00,76.621,76.628,76.605,76.623,43740000.0
2008-04-29 11:06:00,76.631,76.631,76.606,76.618,35550000.0
2008-04-29 11:07:00,76.644,76.65,76.615,76.642,39820000.0
2008-04-29 11:08:00,76.618,76.628,76.603,76.617,42810000.0
2008-04-29 11:09:00,76.632,76.632,76.605,76.618,29520000.0
2008-04-29 11:10:00,76.609,76.611,76.58,76.584,13330000.0
2008-04-29 11:11:00,76.582,76.609,76.576,76.603,48300000.0
2008-04-29 11:12:00,76.624,76.625,76.605,76.625,54850000.0
2008-04-29 11:13:00,76.613,76.639,76.606,76.633,51890000.0
2008-04-29 11:14:00,76.644,76.644,76.624,76.636,47760000.0
2008-04-29 11:15:00,76.662,76.662,76.618,76.621,42950000.0
2008-04-29 11:16:00,76.626,76.639,76.612,76.627,36560000.0
2008-04-29 11:17:00,76.621,76.67,76.621,76.67,88370000.0
2008-04-29 11:18:00,76.638,76.662,76.636,76.639,86370000.0
2008-04-29 11:19:00,76.648,76.659,76.642,76.648,55760000.0
2008-04-29 11:20:00,76.639,76.654,76.639,76.654,41430000.0
2008-04-29 11:21:00,76.676,76.676,76.608,76.608,23800000.0
2008-04-29 11:22:00,76.622,76.622,76.595,76.612,23960000.0
2008-04-29 11:23:00,76.624,76.63,76.607,76.611,68970000.0
2008-04-29 11:24:00,76.629,76.65,76.606,76.65,61310000.0
2008-04-29 11:25:00,76.632,76.652,76.626,76.646,34450000.0
2008-04-29 11:26:00,76.639,76.661,76.639,76.658,68550000.0
2008-04-29 11:27:00,76.666,76.666,76.63,76.648,108110000.0
2008-04-29 11:28:00,76.625,76.662,76.625,76.656,64480000.0
2008-04-29 11:29:00,76.635,76.697,76.635,76.677,46690000.0
2008-04-29 11:30:00,76.733,76.733,76.663,76.683,29710000.0
2008-04-29 11:31:00,76.671,76.68,76.653,76.668,57640000.0
2008-04-29 11:32:00,76.668,76.675,76.653,76.653,114760000.0
2008-04-29 11:33:00,76.675,76.675,76.634,76.634,65350000.0
2008-04-29 11:34:00,76.642,76.662,76.635,76.657,80140000.0
2008-04-29 11:35:00,76.627,76.637,76.607,76.61,48190000.0
2008-04-29 11:36:00,76.64,76.64,76.607,76.628,82590000.0
2008-04-29 11:37:00,76.64,76.64,76.62,76.62,94170000.0
2008-04-29 11:38:00,76.644,76.644,76.631,76.631,80560000.0
2008-04-29 11:39:00,76.654,76.654,76.609,76.617,71260000.0
2008-04-29 11:40:00,76.634,76.634,76.607,76.617,125040000.0
2008-04-29 11:41:00,76.647,76.653,76.613,76.638,117890000.0
2008-04-29 11:42:00,76.662,76.662,76.635,76.641,88060000.0
2008-04-29 11:43:00,76.632,76.653,76.626,76.64,88330000.0
2008-04-29 11:44:00,76.667,76.676,76.645,76.651,81070000.0
2008-04-29 11:45:00,76.686,76.686,76.621,76.635,70090000.0
2008-04-29 11:46:00,76.62,76.645,76.616,76.645,102970000.0
2008-04-29 11:47:00,76.622,76.635,76.622,76.622,80110000.0
2008-04-29 11:48:00,76.643,76.643,76.616,76.637,87370000.0
2008-04-29 11:49:00,76.641,76.641,76.601,76.601,63310000.0
2008-04-29 11:50:00,76.608,76.632,76.593,76.602,80880000.0
2008-04-29 11:51:00,76.623,76.623,76.588,76.602,72590000.0
2008-04-29 11:52:00,76.613,76.641,76.613,76.622,70120000.0
2008-04-29 11:53:00,76.61,76.638,76.607,76.626,92250000.0
2008-04-29 11:54:00,76.653,76.653,76.62,76.638,71470000.0
2008-04-29 11:55:00,76.603,76.632,76.603,76.612,89540000.0
2008-04-29 11:56:00,76.63,76.644,76.622,76.636,66800000.0
2008-04-29 11:57:00,76.65,76.651,76.646,76.646,135020000.0
2008-04-29 11:58:00,76.628,76.638,76.627,76.631,109980000.0
2008-04-29 11:59:00,76.618,76.632,76.603,76.607,98120000.0
2008-04-29 12:00:00,76.646,76.647,76.606,76.639,68680000.0
2008-04-29 12:01:00,76.619,76.634,76.603,76.612,104180000.0
2008-04-29 12:02:00,76.619,76.639,76.605,76.628,78390000.0
2008-04-29 12:03:00,76.626,76.63,76.595,76.63,52850000.0
2008-04-29 12:04:00,76.617,76.617,76.611,76.615,21830000.0
2008-04-29 12:05:00,76.607,76.614,76.603,76.614,82130000.0
2008-04-29 12:06:00,76.643,76.649,76.609,76.634,45600000.0
2008-04-29 12:07:00,76.643,76.644,76.608,76.644,105970000.0
2008-04-29 12:08:00,76.627,76.661,76.627,76.654,131400000.0
2008-04-29 12:09:00,76.662,76.662,76.599,76.62,59640000.0
2008-04-29 12:10:00,76.612,76.637,76.612,76.621,52660000.0
2008-04-29 12:11:00,76.629,76.637,76.58,76.58,68580000.0
2008-04-29 12:12:00,76.6,76.6,76.576,76.591,118800000.0
2008-04-29 12:13:00,76.558,76.59,76.558,76.571,46020000.0
2008-04-29 12:14:00,76.561,76.576,76.561,76.574,58570000.0
2008-04-29 12:15:00,76.604,76.604,76.576,76.598,45210000.0
2008-04-29 12:16:00,76.595,76.595,76.569,76.569,70350000.0
2008-04-29 12:17:00,76.579,76.589,76.573,76.58,70940000.0
2008-04-29 12:18:00,76.613,76.613,76.587,76.588,59750000.0
2008-04-29 12:19:00,76.601,76.601,76.555,76.555,60360000.0
2008-04-29 12:20:00,76.578,76.582,76.561,76.577,56240000.0
2008-04-29 12:21:00,76.611,76.611,76.571,76.593,62080000.0
2008-04-29 12:22:00,76.569,76.59,76.555,76.559,44600000.0
2008-04-29 12:23:00,76.576,76.592,76.569,76.569,46530000.0
2008-04-29 12:24:00,76.582,76.582,76.545,76.545,99060000.0
2008-04-29 12:25:00,76.555,76.555,76.533,76.533,142870000.0
2008-04-29 12:26:00,76.536,76.55,76.536,76.548,95560000.0
2008-04-29 12:27:00,76.553,76.553,76.517,76.544,76030000.0
2008-04-29 12:28:00,76.524,76.542,76.508,76.517,66710000.0
2008-04-29 12:29:00,76.525,76.534,76.516,76.519,27990000.0
2008-04-29 12:30:00,76.536,76.539,76.504,76.504,51000000.0
2008-04-29 12:31:00,76.506,76.515,76.487,76.499,87880000.0
2008-04-29 12:32:00,76.49,76.502,76.481,76.481,127370000.0
2008-04-29 12:33:00,76.495,76.495,76.451,76.472,32350000.0
2008-04-29 12:34:00,76.438,76.458,76.419,76.438,39480000.0
2008-04-29 12:35:00,76.455,76.495,76.452,76.473,28580000.0
2008-04-29 12:36:00,76.486,76.489,76.454,76.469,34280000.0
2008-04-29 12:37:00,76.479,76.494,76.456,76.466,64350000.0
2008-04-29 12:38:00,76.462,76.49,76.459,76.468,73740000.0
2008-04-29 12:39:00,76.484,76.484,76.456,76.481,135170000.0
2008-04-29 12:40:00,76.463,76.489,76.463,76.484,78070000.0
2008-04-29 12:41:00,76.464,76.535,76.464,76.532,105060000.0
2008-04-29 12:42:00,76.542,76.542,76.509,76.528,109270000.0
2008-04-29 12:43:00,76.538,76.538,76.529,76.529,90330000.0
2008-04-29 12:44:00,76.494,76.508,76.483,76.488,88700000.0
2008-04-29 12:45:00,76.503,76.503,76.452,76.459,43670000.0
2008-04-29 12:46:00,76.449,76.464,76.449,76.464,37160000.0
2008-04-29 12:47:00,76.443,76.481,76.443,76.475,38320000.0
2008-04-29 12:48:00,76.483,76.489,76.456,76.463,39880000.0
2008-04-29 12:49:00,76.459,76.501,76.459,76.497,13930000.0
2008-04-29 12:50:00,76.489,76.502,76.459,76.477,46650000.0
2008-04-29 12:51:00,76.476,76.482,76.457,76.469,49260000.0
2008-04-29 12:52:00,76.459,76.475,76.453,76.466,116990000.0
2008-04-29 12:53:00,76.445,76.47,76.445,76.468,78070000.0
2008-04-29 12:54:00,76.478,76.482,76.453,76.475,71410000.0
2008-04-29 12:55:00,76.449,76.471,76.449,76.451,87920000.0
2008-04-29 12:56:00,76.472,76.472,76.431,76.431,135630000.0
2008-04-29 12:57:00,76.455,76.462,76.446,76.462,109080000.0
2008-04-29 12:58:00,76.458,76.473,76.453,76.453,157020000.0
2008-04-29 12:59:00,76.457,76.457,76.448,76.454,120920000.0
2008-04-29 13:00:00,76.48,76.482,76.465,76.478,73160000.0
2008-04-29 13:01:00,76.466,76.475,76.454,76.458,89990000.0
2008-04-29 13:02:00,76.45,76.456,76.45,76.456,87340000.0
2008-04-29 13:03:00,76.504,76.504,76.461,76.479,82780000.0
2008-04-29 13:04:00,76.453,76.49,76.453,76.485,70830000.0
2008-04-29 13:05:00,76.46,76.471,76.447,76.458,75780000.0
2008-04-29 13:06:00,76.478,76.478,76.427,76.427,24550000.0
2008-04-29 13:07:00,76.431,76.449,76.431,76.44,75250000.0
2008-04-29 13:08:00,76.432,76.452,76.432,76.437,75890000.0
2008-04-29 13:09:00,76.46,76.46,76.423,76.423,126790000.0
2008-04-29 13:10:00,76.436,76.442,76.423,76.427,91780000.0
2008-04-29 13:11:00,76.448,76.454,76.443,76.443,74920000.0
2008-04-29 13:12:00,76.465,76.47,76.436,76.47,74100000.0
2008-04-29 13:13:00,76.451,76.474,76.447,76.474,93290000.0
2008-04-29 13:14:00,76.451,76.471,76.446,76.471,53750000.0
2008-04-29 13:15:00,76.487,76.494,76.465,76.478,43250000.0
2008-04-29 13:16:00,76.468,76.487,76.464,76.478,81850000.0
2008-04-29 13:17:00,76.471,76.494,76.471,76.485,69400000.0
2008-04-29 13:18:00,76.493,76.493,76.467,76.48,79060000.0
2008-04-29 13:19:00,76.488,76.488,76.459,76.462,78200000.0
2008-04-29 13:20:00,76.471,76.483,76.466,76.477,56860000.0
2008-04-29 13:21:00,76.483,76.483,76.456,76.477,82820000.0
2008-04-29 13:22:00,76.452,76.474,76.444,76.444,63470000.0
2008-04-29 13:23:00,76.429,76.438,76.403,76.403,48690000.0
2008-04-29 13:24:00,76.441,76.441,76.395,76.401,91480000.0
2008-04-29 13:25:00,76.393,76.422,76.393,76.41,103700000.0
2008-04-29 13:26:00,76.406,76.442,76.406,76.442,85090000.0
2008-04-29 13:27:00,76.451,76.452,76.423,76.452,69470000.0
2008-04-29 13:28:00,76.451,76.473,76.445,76.473,63440000.0
2008-04-29 13:29:00,76.45,76.473,76.45,76.466,81080000.0
2008-04-29 13:30:00,76.467,76.477,76.456,76.477,66010000.0
2008-04-29 13:31:00,76.486,76.486,76.478,76.478,27270000.0
2008-04-29 13:32:00,76.471,76.483,76.465,76.478,47520000.0
2008-04-29 13:33:00,76.482,76.482,76.456,76.47,42940000.0
2008-04-29 13:34:00,76.452,76.456,76.406,76.406,84910000.0
2008-04-29 13:35:00,76.411,76.429,76.407,76.421,79030000.0
2008-04-29 13:36:00,76.446,76.459,76.423,76.423,106790000.0
2008-04-29 13:37:00,76.434,76.45,76.424,76.424,57490000.0
2008-04-29 13:38:00,76.441,76.441,76.383,76.383,114730000.0
2008-04-29 13:39:00,76.413,76.414,76.385,76.414,104300000.0
2008-04-29 13:40:00,76.398,76.407,76.395,76.396,103670000.0
2008-04-29 13:41:00,76.404,76.404,76.353,76.353,126820000.0
2008-04-29 13:42:00,76.384,76.386,76.354,76.371,106920000.0
2008-04-29 13:43:00,76.364,76.402,76.364,76.402,63220000.0
2008-04-29 13:44:00,76.378,76.39,76.355,76.383,104470000.0
2008-04-29 13:45:00,76.392,76.392,76.348,76.354,126180000.0
2008-04-29 13:46:00,76.34,76.362,76.335,76.349,82800000.0
2008-04-29 13:47:00,76.342,76.353,76.337,76.339,40280000.0
2008-04-29 13:48:00,76.352,76.358,76.343,76.357,14290000.0
2008-04-29 13:49:00,76.33,76.351,76.328,76.33,128260000.0
2008-04-29 13:50:00,76.32,76.334,76.311,76.334,68770000.0
2008-04-29 13:51:00,76.316,76.316,76.283,76.291,108010000.0
2008-04-29 13:52:00,76.264,76.264,76.224,76.231,125630000.0
2008-04-29 13:53:00,76.246,76.266,76.225,76.25,96790000.0
2008-04-29 13:54:00,76.287,76.291,76.25,76.259,42410000.0
2008-04-29 13:55:00,76.288,76.32,76.288,76.314,8270000.0
2008-04-29 13:56:00,76.319,76.343,76.314,76.328,49200000.0
2008-04-29 13:57:00,76.338,76.343,76.322,76.322,98520000.0
2008-04-29 13:58:00,76.322,76.322,76.297,76.316,99780000.0
2008-04-29 13:59:00,76.289,76.301,76.267,76.27,79790000.0
2008-04-29 14:00:00,76.294,76.294,76.274,76.28,67080000.0
2008-04-29 14:01:00,76.29,76.29,76.243,76.243,69080000.0
2008-04-29 14:02:00,76.257,76.263,76.234,76.234,76260000.0
2008-04-29 14:03:00,76.271,76.271,76.21,76.214,67390000.0
2008-04-29 14:04:00,76.233,76.233,76.206,76.213,23500000.0
2008-04-29 14:05:00,76.219,76.243,76.216,76.243,45760000.0
2008-04-29 14:06:00,76.251,76.251,76.215,76.223,37510000.0
2008-04-29 14:07:00,76.208,76.218,76.189,76.189,76220000.0
2008-04-29 14:08:00,76.196,76.204,76.182,76.204,83800000.0
2008-04-29 14:09:00,76.216,76.216,76.203,76.207,106470000.0
2008-04-29 14:10:00,76.205,76.242,76.205,76.237,58910000.0
2008-04-29 14:11:00,76.228,76.241,76.215,76.217,117690000.0
2008-04-29 14:12:00,76.258,76.291,76.238,76.291,102690000.0
2008-04-29 14:13:00,76.274,76.275,76.246,76.275,94690000.0
2008-04-29 14:14:00,76.266,76.28,76.256,76.27,131910000.0
2008-04-29 14:15:00,76.283,76.283,76.264,76.264,119380000.0
2008-04-29 14:16:00,76.253,76.293,76.253,76.293,68130000.0
2008-04-29 14:17:00,76.263,76.296,76.255,76.292,100930000.0
2008-04-29 14:18:00,76.309,76.313,76.305,76.306,131200000.0
2008-04-29 14:20:00,76.304,76.304,76.289,76.289,39800000.0
2008-04-29 14:21:00,76.295,76.295,76.273,76.278,10330000.0
2008-04-29 14:22:00,76.287,76.287,76.279,76.286,42810000.0
2008-04-29 14:23:00,76.299,76.307,76.299,76.306,85090000.0
2008-04-29 14:24:00,76.317,76.317,76.305,76.308,63960000.0
2008-04-29 14:25:00,76.298,76.303,76.29,76.29,77010000.0
2008-04-29 14:26:00,76.273,76.273,76.252,76.252,81970000.0
2008-04-29 14:27:00,76.255,76.292,76.255,76.292,53010000.0
2008-04-29 14:28:00,76.289,76.296,76.278,76.29,75780000.0
2008-04-29 14:29:00,76.296,76.296,76.282,76.288,63190000.0
2008-04-29 14:30:00,76.307,76.307,76.292,76.292,45940000.0
2008-04-29 14:31:00,76.294,76.295,76.282,76.295,93410000.0
2008-04-29 14:32:00,76.287,76.296,76.287,76.291,96270000.0
2008-04-29 14:33:00,76.294,76.294,76.272,76.276,77680000.0
2008-04-29 14:34:00,76.27,76.285,76.27,76.279,64500000.0
2008-04-29 14:35:00,76.298,76.298,76.279,76.296,59060000.0
2008-04-29 14:36:00,76.303,76.303,76.284,76.284,77050000.0
2008-04-29 14:37:00,76.294,76.305,76.291,76.291,61510000.0
2008-04-29 14:38:00,76.304,76.332,76.304,76.319,23640000.0
2008-04-29 14:39:00,76.342,76.342,76.307,76.31,46070000.0
2008-04-29 14:40:00,76.308,76.311,76.295,76.302,36930000.0
2008-04-29 14:41:00,76.307,76.315,76.298,76.299,76970000.0
2008-04-29 14:42:00,76.312,76.314,76.285,76.314,74140000.0
2008-04-29 14:43:00,76.306,76.307,76.299,76.307,105420000.0
2008-04-29 14:44:00,76.317,76.336,76.314,76.336,52580000.0
2008-04-29 14:45:00,76.344,76.344,76.303,76.303,111960000.0
2008-04-29 14:46:00,76.308,76.317,76.308,76.317,97880000.0
2008-04-29 14:47:00,76.324,76.324,76.302,76.302,95470000.0
2008-04-29 14:48:00,76.324,76.345,76.319,76.322,117470000.0
2008-04-29 14:49:00,76.333,76.333,76.312,76.327,112800000.0
2008-04-29 14:50:00,76.318,76.33,76.304,76.319,63650000.0
2008-04-29 14:51:00,76.313,76.313,76.286,76.3,99820000.0
2008-04-29 14:52:00,76.291,76.306,76.289,76.289,130360000.0
2008-04-29 14:53:00,76.297,76.31,76.294,76.309,85720000.0
2008-04-29 14:54:00,76.306,76.306,76.284,76.289,45880000.0
2008-04-29 14:55:00,76.289,76.302,76.287,76.302,13590000.0
2008-04-29 14:56:00,76.299,76.303,76.287,76.287,40480000.0
2008-04-29 14:57:00,76.289,76.289,76.268,76.268,5260000.0
2008-04-29 14:58:00,76.268,76.277,76.264,76.275,68950000.0
2008-04-29 14:59:00,76.251,76.275,76.251,76.258,72720000.0
2008-04-29 15:00:00,76.262,76.268,76.185,76.264,26110000.0
2008-04-29 15:01:00,76.277,76.294,76.272,76.277,80480000.0
2008-04-29 15:02:00,76.295,76.303,76.283,76.29,76640000.0
2008-04-29 15:03:00,76.296,76.303,76.283,76.287,124410000.0
2008-04-29 15:04:00,76.283,76.314,76.283,76.314,89660000.0
2008-04-29 15:05:00,76.311,76.332,76.305,76.319,71380000.0
2008-04-29 15:06:00,76.318,76.318,76.285,76.296,74670000.0
2008-04-29 15:07:00,76.284,76.284,76.264,76.269,95090000.0
2008-04-29 15:08:00,76.259,76.272,76.256,76.272,57720000.0
2008-04-29 15:09:00,76.297,76.301,76.274,76.295,46630000.0
2008-04-29 15:10:00,76.305,76.305,76.282,76.289,87860000.0
2008-04-29 15:11:00,76.295,76.303,76.284,76.297,65040000.0
2008-04-29 15:12:00,76.307,76.307,76.289,76.289,77340000.0
2008-04-29 15:13:00,76.293,76.293,76.271,76.286,75880000.0
2008-04-29 15:14:00,76.278,76.282,76.265,76.275,56920000.0
2008-04-29 15:15:00,76.287,76.293,76.273,76.273,79420000.0
2008-04-29 15:16:00,76.281,76.281,76.243,76.243,61590000.0
2008-04-29 15:17:00,76.242,76.262,76.242,76.249,52200000.0
2008-04-29 15:18:00,76.274,76.274,76.251,76.251,90960000.0
2008-04-29 15:19:00,76.276,76.276,76.261,76.275,104720000.0
2008-04-29 15:20:00,76.273,76.306,76.267,76.302,81600000.0
2008-04-29 15:21:00,76.313,76.313,76.286,76.286,73090000.0
2008-04-29 15:22:00,76.29,76.291,76.276,76.28,60320000.0
2008-04-29 15:23:00,76.286,76.289,76.272,76.28,76790000.0
2008-04-29 15:24:00,76.306,76.306,76.287,76.291,66060000.0
2008-04-29 15:25:00,76.271,76.292,76.271,76.286,24230000.0
2008-04-29 15:26:00,76.281,76.294,76.274,76.294,42880000.0
2008-04-29 15:27:00,76.298,76.309,76.293,76.301,38240000.0
2008-04-29 15:28:00,76.306,76.31,76.288,76.288,73080000.0
2008-04-29 15:29:00,76.305,76.305,76.291,76.297,81560000.0
2008-04-29 15:30:00,76.307,76.321,76.296,76.299,102580000.0
2008-04-29 15:31:00,76.291,76.313,76.285,76.313,58650000.0
2008-04-29 15:32:00,76.313,76.334,76.312,76.334,110910000.0
2008-04-29 15:33:00,76.322,76.322,76.302,76.318,99520000.0
2008-04-29 15:34:00,76.326,76.326,76.311,76.311,91830000.0
2008-04-29 15:35:00,76.319,76.323,76.313,76.318,109220000.0
2008-04-29 15:36:00,76.327,76.327,76.287,76.324,112440000.0
2008-04-29 15:37:00,76.322,76.335,76.322,76.329,69130000.0
2008-04-29 15:38:00,76.314,76.334,76.314,76.328,99850000.0
2008-04-29 15:39:00,76.333,76.335,76.32,76.32,123080000.0
2008-04-29 15:40:00,76.322,76.322,76.292,76.316,83010000.0
2008-04-29 15:41:00,76.3,76.315,76.291,76.291,47710000.0
2008-04-29 15:42:00,76.312,76.312,76.286,76.286,7710000.0
2008-04-29 15:43:00,76.29,76.311,76.28,76.288,89650000.0
2008-04-29 15:44:00,76.301,76.301,76.266,76.287,121190000.0
2008-04-29 15:45:00,76.298,76.311,76.294,76.31,119200000.0
2008-04-29 15:46:00,76.291,76.315,76.291,76.315,68560000.0
2008-04-29 15:47:00,76.298,76.303,76.283,76.283,104940000.0
2008-04-29 15:48:00,76.306,76.306,76.29,76.29,130820000.0
2008-04-29 15:49:00,76.275,76.285,76.245,76.251,85920000.0
2008-04-29 15:50:00,76.264,76.282,76.264,76.282,41160000.0
2008-04-29 15:51:00,76.28,76.28,76.266,76.266,2260000.0
2008-04-29 15:52:00,76.261,76.271,76.255,76.269,56180000.0
2008-04-29 15:53:00,76.264,76.28,76.256,76.276,110900000.0
2008-04-29 15:54:00,76.272,76.272,76.256,76.266,95100000.0
2008-04-29 15:55:00,76.258,76.27,76.249,76.267,90900000.0
2008-04-29 15:56:00,76.254,76.254,76.227,76.23,117520000.0
2008-04-29 15:57:00,76.238,76.238,76.194,76.209,114930000.0
2008-04-29 15:58:00,76.203,76.23,76.203,76.225,62670000.0
2008-04-29 15:59:00,76.229,76.242,76.222,76.222,103420000.0
2008-04-29 16:00:00,76.229,76.313,76.229,76.301,133810000.0
2008-04-29 16:01:00,76.307,76.325,76.305,76.319,88110000.0
2008-04-29 16:02:00,76.299,76.308,76.225,76.225,45100000.0
2008-04-29 16:03:00,76.237,76.284,76.229,76.276,22190000.0
2008-04-29 16:04:00,76.265,76.265,76.168,76.168,13760000.0
2008-04-29 16:05:00,76.183,76.219,76.183,76.198,84870000.0
2008-04-29 16:06:00,76.218,76.248,76.209,76.228,65400000.0
2008-04-29 16:07:00,76.227,76.253,76.227,76.253,75980000.0
2008-04-29 16:08:00,76.228,76.241,76.209,76.213,78140000.0
2008-04-29 16:09:00,76.234,76.234,76.206,76.21,55600000.0
2008-04-29 16:10:00,76.213,76.213,76.187,76.193,72840000.0
2008-04-29 16:11:00,76.174,76.187,76.122,76.122,65850000.0
2008-04-29 16:12:00,76.121,76.15,76.11,76.142,41810000.0
2008-04-29 16:13:00,76.134,76.14,76.074,76.074,98360000.0
2008-04-29 16:14:00,76.072,76.087,76.031,76.069,96720000.0
2008-04-29 16:15:00,76.065,76.065,76.027,76.041,78740000.0
2008-04-29 16:16:00,76.031,76.07,76.031,76.051,66740000.0
2008-04-29 16:17:00,76.047,76.051,76.031,76.031,66770000.0
2008-04-29 16:18:00,76.048,76.048,75.984,75.984,72210000.0
2008-04-29 16:19:00,75.989,76.018,75.979,76.014,64730000.0
2008-04-29 16:20:00,75.987,76.0,75.963,75.963,26710000.0
2008-04-29 16:21:00,75.965,75.965,75.898,75.898,45990000.0
2008-04-29 16:22:00,75.876,75.884,75.845,75.874,44100000.0
2008-04-29 16:23:00,75.884,75.922,75.884,75.922,80780000.0
2008-04-29 16:24:00,75.93,75.93,75.894,75.927,78750000.0
2008-04-29 16:25:00,75.919,75.954,75.891,75.913,104120000.0
2008-04-29 16:26:00,75.911,75.92,75.883,75.89,55030000.0
2008-04-29 16:27:00,75.919,75.919,75.824,75.857,118160000.0
2008-04-29 16:28:00,75.849,75.87,75.837,75.857,100590000.0
2008-04-29 16:29:00,75.868,75.882,75.858,75.876,88910000.0
2008-04-29 16:30:00,75.894,75.894,75.841,75.883,121730000.0
2008-04-29 16:31:00,75.912,75.912,75.871,75.895,113630000.0
2008-04-29 16:32:00,75.881,75.911,75.879,75.897,67420000.0
2008-04-29 16:33:00,75.924,75.924,75.897,75.916,101870000.0
2008-04-29 16:34:00,75.889,75.921,75.887,75.921,128110000.0
2008-04-29 16:35:00,75.948,75.971,75.932,75.971,89680000.0
2008-04-29 16:36:00,75.951,75.978,75.948,75.965,46410000.0
2008-04-29 16:37:00,75.967,75.989,75.967,75.986,12810000.0
2008-04-29 16:38:00,75.974,75.974,75.954,75.965,40680000.0
2008-04-29 16:39:00,75.972,75.972,75.946,75.95,14940000.0
2008-04-29 16:40:00,75.947,75.985,75.94,75.96,77680000.0
2008-04-29 16:41:00,75.97,75.984,75.97,75.974,72690000.0
2008-04-29 16:42:00,75.993,75.993,75.963,75.968,55960000.0
2008-04-29 16:43:00,75.981,76.005,75.967,75.994,56300000.0
2008-04-29 16:44:00,76.021,76.021,75.976,75.991,63960000.0
2008-04-29 16:45:00,75.995,75.999,75.97,75.97,60520000.0
2008-04-29 16:46:00,75.985,75.985,75.949,75.949,39710000.0
2008-04-29 16:47:00,75.938,75.973,75.938,75.945,41740000.0
2008-04-29 16:48:00,75.963,75.963,75.879,75.916,102570000.0
2008-04-29 16:49:00,75.904,75.932,75.899,75.899,140730000.0
2008-04-29 16:50:00,75.886,75.911,75.884,75.884,88070000.0
2008-04-29 16:51:00,75.902,75.902,75.855,75.898,87820000.0
2008-04-29 16:52:00,75.89,75.909,75.882,75.898,60100000.0
2008-04-29 16:53:00,75.922,75.931,75.889,75.9,27310000.0
2008-04-29 16:54:00,75.922,75.922,75.895,75.901,53040000.0
2008-04-29 16:55:00,75.912,75.912,75.889,75.891,90520000.0
2008-04-29 16:56:00,75.899,75.919,75.892,75.892,115730000.0
2008-04-29 16:57:00,75.902,75.91,75.883,75.904,34690000.0
2008-04-29 16:58:00,75.89,75.906,75.851,75.851,40250000.0
2008-04-29 16:59:00,75.876,75.899,75.86,75.899,31710000.0
2008-04-29 17:00:00,75.916,75.937,75.888,75.902,37970000.0
2008-04-29 17:01:00,75.912,75.949,75.912,75.922,65110000.0
2008-04-29 17:02:00,75.929,75.95,75.926,75.931,66220000.0
2008-04-29 17:03:00,75.952,75.952,75.898,75.905,131650000.0
2008-04-29 17:04:00,75.906,75.922,75.896,75.901,81330000.0
2008-04-29 17:05:00,75.914,75.92,75.894,75.907,100060000.0
2008-04-29 17:06:00,75.923,75.931,75.902,75.929,110440000.0
2008-04-29 17:07:00,75.935,75.939,75.918,75.929,96570000.0
2008-04-29 17:08:00,75.946,75.951,75.931,75.94,84220000.0
2008-04-29 17:09:00,75.967,75.99,75.953,75.985,41910000.0
2008-04-29 17:10:00,75.962,75.98,75.962,75.975,36480000.0
2008-04-29 17:11:00,75.97,75.988,75.961,75.961,34130000.0
2008-04-29 17:12:00,75.968,75.984,75.955,75.958,40660000.0
2008-04-29 17:13:00,75.963,75.963,75.927,75.927,16720000.0
2008-04-29 17:14:00,75.935,75.935,75.907,75.932,44110000.0
2008-04-29 17:15:00,75.956,75.956,75.933,75.949,45300000.0
2008-04-29 17:16:00,75.932,75.932,75.899,75.924,113480000.0
2008-04-29 17:17:00,75.931,75.94,75.913,75.913,73650000.0
2008-04-29 17:18:00,75.951,75.951,75.921,75.921,68000000.0
2008-04-29 17:19:00,75.93,75.969,75.929,75.94,87610000.0
2008-04-29 17:20:00,75.949,75.962,75.932,75.954,131390000.0
2008-04-29 17:21:00,75.97,75.977,75.936,75.972,103570000.0
2008-04-29 17:22:00,75.965,75.985,75.939,75.947,142050000.0
2008-04-29 17:23:00,75.958,75.975,75.938,75.966,107600000.0
2008-04-29 17:24:00,75.991,76.007,75.966,75.985,72520000.0
2008-04-29 17:25:00,75.981,75.994,75.981,75.994,86700000.0
2008-04-29 17:26:00,75.989,76.005,75.987,75.998,85940000.0
2008-04-29 17:27:00,76.007,76.02,75.987,76.007,78860000.0
2008-04-29 17:28:00,76.026,76.041,76.009,76.035,73580000.0
2008-04-29 17:29:00,76.018,76.043,76.013,76.013,75890000.0
2008-04-29 17:30:00,76.042,76.042,76.013,76.033,26130000.0
2008-04-29 17:31:00,76.011,76.043,76.007,76.019,72660000.0
2008-04-29 17:32:00,76.036,76.044,76.022,76.037,84940000.0
2008-04-29 17:33:00,76.028,76.042,76.009,76.042,125490000.0
2008-04-29 17:34:00,76.024,76.068,76.02,76.03,89560000.0
2008-04-29 17:35:00,76.033,76.039,76.005,76.039,79280000.0
2008-04-29 17:36:00,76.049,76.073,76.02,76.073,83120000.0
2008-04-29 17:37:00,76.047,76.051,76.034,76.039,81720000.0
2008-04-29 17:38:00,76.051,76.073,76.044,76.044,47780000.0
2008-04-29 17:39:00,76.061,76.074,76.054,76.074,45210000.0
2008-04-29 17:40:00,76.052,76.064,76.052,76.052,83880000.0
2008-04-29 17:41:00,76.053,76.053,76.016,76.021,66040000.0
2008-04-29 17:42:00,76.041,76.041,75.986,75.986,77610000.0
2008-04-29 17:43:00,75.991,76.01,75.977,75.996,85580000.0
2008-04-29 17:44:00,75.962,75.985,75.962,75.968,60570000.0
2008-04-29 17:45:00,76.001,76.001,75.957,75.995,74030000.0
2008-04-29 17:46:00,75.974,75.993,75.974,75.981,61740000.0
2008-04-29 17:47:00,75.968,75.979,75.963,75.967,46430000.0
2008-04-29 17:48:00,75.983,75.983,75.962,75.962,97730000.0
2008-04-29 17:49:00,75.972,75.972,75.943,75.943,103080000.0
2008-04-29 17:50:00,75.951,75.969,75.946,75.965,86810000.0
2008-04-29 17:51:00,75.964,75.964,75.935,75.948,65860000.0
2008-04-29 17:52:00,75.943,75.966,75.943,75.966,62030000.0
2008-04-29 17:53:00,75.945,75.955,75.933,75.955,78390000.0
2008-04-29 17:54:00,75.964,75.966,75.941,75.966,66230000.0
2008-04-29 17:55:00,75.942,75.96,75.942,75.944,31110000.0
2008-04-29 17:56:00,75.95,75.97,75.936,75.958,48580000.0
2008-04-29 17:57:00,75.966,75.966,75.942,75.964,39290000.0
2008-04-29 17:58:00,75.959,75.98,75.943,75.951,78960000.0
2008-04-29 17:59:00,75.936,75.952,75.916,75.916,82350000.0
2008-04-29 18:00:00,75.955,75.955,75.923,75.932,112140000.0
2008-04-29 18:01:00,75.939,75.951,75.93,75.937,58710000.0
2008-04-29 18:02:00,75.948,75.949,75.932,75.94,122110000.0
2008-04-29 18:03:00,75.952,75.952,75.927,75.927,104090000.0
2008-04-29 18:04:00,75.931,75.943,75.924,75.924,89650000.0
2008-04-29 18:05:00,75.93,75.942,75.922,75.942,118320000.0
2008-04-29 18:06:00,75.952,75.952,75.933,75.952,123940000.0
2008-04-29 18:07:00,75.966,75.966,75.959,75.959,65330000.0
2008-04-29 18:08:00,75.976,75.976,75.944,75.972,95680000.0
2008-04-29 18:09:00,75.985,75.985,75.965,75.985,129920000.0
2008-04-29 18:10:00,75.962,75.986,75.962,75.97,86640000.0
2008-04-29 18:11:00,75.957,75.962,75.941,75.941,39860000.0
2008-04-29 18:12:00,75.968,75.971,75.957,75.965,15280000.0
2008-04-29 18:13:00,75.938,75.95,75.931,75.931,148110000.0
2008-04-29 18:14:00,75.923,75.951,75.923,75.936,113710000.0
2008-04-29 18:15:00,75.955,75.964,75.94,75.941,67380000.0
2008-04-29 18:16:00,75.929,75.941,75.924,75.928,91920000.0
2008-04-29 18:17:00,75.942,75.981,75.937,75.948,78780000.0
2008-04-29 18:18:00,75.968,75.972,75.966,75.969,76710000.0
2008-04-29 18:19:00,75.96,75.983,75.96,75.966,76770000.0
2008-04-29 18:20:00,75.982,75.982,75.947,75.951,77890000.0
2008-04-29 18:21:00,75.97,75.97,75.938,75.943,29220000.0
2008-04-29 18:22:00,75.947,75.961,75.944,75.946,74650000.0
2008-04-29 18:23:00,75.957,75.961,75.957,75.958,88800000.0
2008-04-29 18:24:00,75.966,75.966,75.933,75.943,133570000.0
2008-04-29 18:26:00,75.953,75.973,75.953,75.963,78460000.0
2008-04-29 18:27:00,75.994,75.994,75.957,75.961,73770000.0
2008-04-29 18:28:00,75.971,75.985,75.971,75.985,85830000.0
2008-04-29 18:29:00,75.978,75.997,75.975,75.98,49110000.0
2008-04-29 18:30:00,76.0,76.011,75.987,75.998,46620000.0
2008-04-29 18:31:00,75.994,76.019,75.994,76.014,85700000.0
2008-04-29 18:32:00,76.011,76.034,76.011,76.034,70650000.0
2008-04-29 18:33:00,76.041,76.041,75.997,76.013,76410000.0
2008-04-29 18:34:00,75.985,76.03,75.985,76.03,76840000.0
2008-04-29 18:35:00,76.012,76.034,76.012,76.019,59120000.0
2008-04-29 18:36:00,76.032,76.033,76.016,76.033,74170000.0
2008-04-29 18:37:00,76.03,76.042,76.016,76.038,53910000.0
2008-04-29 18:38:00,76.012,76.033,76.012,76.02,41750000.0
2008-04-29 18:39:00,76.054,76.054,76.026,76.037,101070000.0
2008-04-29 18:40:00,76.048,76.06,76.037,76.044,88420000.0
2008-04-29 18:41:00,76.052,76.072,76.052,76.057,76470000.0
2008-04-29 18:42:00,76.069,76.069,76.027,76.027,68600000.0
2008-04-29 18:43:00,76.027,76.041,76.015,76.037,65520000.0
2008-04-29 18:44:00,76.029,76.052,76.027,76.029,78970000.0
2008-04-29 18:45:00,76.062,76.062,76.029,76.04,58980000.0
2008-04-29 18:46:00,76.037,76.081,76.037,76.073,23110000.0
2008-04-29 18:47:00,76.067,76.073,76.053,76.068,42740000.0
2008-04-29 18:48:00,76.075,76.083,76.062,76.07,44010000.0
2008-04-29 18:49:00,76.08,76.094,76.08,76.094,85620000.0
2008-04-29 18:50:00,76.072,76.087,76.065,76.078,74250000.0
2008-04-29 18:51:00,76.102,76.102,76.075,76.081,104680000.0
2008-04-29 18:52:00,76.071,76.076,76.061,76.076,51790000.0
2008-04-29 18:53:00,76.073,76.111,76.073,76.111,109480000.0
2008-04-29 18:54:00,76.123,76.123,76.096,76.107,98800000.0
2008-04-29 18:55:00,76.116,76.116,76.082,76.082,88360000.0
2008-04-29 18:56:00,76.093,76.093,76.065,76.085,117840000.0
2008-04-29 18:57:00,76.082,76.098,76.066,76.08,113350000.0
2008-04-29 18:58:00,76.07,76.082,76.063,76.068,68600000.0
2008-04-29 18:59:00,76.081,76.101,76.081,76.096,103560000.0
2008-04-29 19:00:00,76.128,76.128,76.081,76.1,120840000.0
2008-04-29 19:01:00,76.082,76.082,76.066,76.081,86810000.0
2008-04-29 19:02:00,76.072,76.09,76.061,76.061,43300000.0
2008-04-29 19:03:00,76.083,76.083,76.064,76.067,7150000.0
2008-04-29 19:04:00,76.06,76.087,76.06,76.087,48780000.0
2008-04-29 19:05:00,76.062,76.075,76.062,76.075,102480000.0
2008-04-29 19:06:00,76.1,76.1,76.067,76.082,69750000.0
2008-04-29 19:07:00,76.09,76.103,76.076,76.088,66280000.0
2008-04-29 19:08:00,76.1,76.1,76.082,76.099,88240000.0
2008-04-29 19:09:00,76.105,76.105,76.085,76.09,126600000.0
2008-04-29 19:11:00,76.099,76.11,76.094,76.097,159020000.0
2008-04-29 19:12:00,76.123,76.123,76.086,76.097,123700000.0
2008-04-29 19:13:00,76.101,76.101,76.084,76.097,72020000.0
2008-04-29 19:14:00,76.088,76.104,76.077,76.078,84210000.0
2008-04-29 19:15:00,76.098,76.114,76.095,76.114,85010000.0
2008-04-29 19:16:00,76.091,76.107,76.091,76.107,74730000.0
2008-04-29 19:18:00,76.113,76.113,76.096,76.107,75530000.0
2008-04-29 19:19:00,76.1,76.121,76.1,76.114,26940000.0
2008-04-29 19:20:00,76.139,76.146,76.139,76.146,76200000.0
2008-04-29 19:21:00,76.146,76.148,76.138,76.138,81260000.0
2008-04-29 19:22:00,76.108,76.133,76.105,76.113,132850000.0
2008-04-29 19:23:00,76.091,76.11,76.091,76.107,90010000.0
2008-04-29 19:24:00,76.102,76.122,76.098,76.122,76590000.0
2008-04-29 19:25:00,76.104,76.13,76.104,76.115,75610000.0
2008-04-29 19:26:00,76.108,76.122,76.105,76.108,93410000.0
2008-04-29 19:27:00,76.123,76.123,76.103,76.108,49180000.0
2008-04-29 19:28:00,76.098,76.105,76.092,76.105,47490000.0
2008-04-29 19:29:00,76.097,76.097,76.088,76.095,80790000.0
2008-04-29 19:30:00,76.125,76.125,76.104,76.108,69710000.0
2008-04-29 19:31:00,76.102,76.114,76.102,76.114,82720000.0
2008-04-29 19:32:00,76.111,76.133,76.111,76.126,87110000.0
2008-04-29 19:33:00,76.143,76.143,76.11,76.11,58270000.0
2008-04-29 19:34:00,76.121,76.142,76.121,76.14,74520000.0
2008-04-29 19:35:00,76.132,76.143,76.125,76.143,60940000.0
2008-04-29 19:36:00,76.147,76.153,76.126,76.153,47340000.0
2008-04-29 19:37:00,76.15,76.17,76.146,76.164,99560000.0
2008-04-29 19:38:00,76.157,76.167,76.153,76.167,97780000.0
2008-04-29 19:39:00,76.185,76.185,76.147,76.149,85750000.0
2008-04-29 19:40:00,76.164,76.164,76.14,76.14,72790000.0
2008-04-29 19:41:00,76.155,76.155,76.137,76.148,63600000.0
2008-04-29 19:42:00,76.164,76.164,76.142,76.158,75730000.0
2008-04-29 19:43:00,76.135,76.156,76.135,76.156,61180000.0
2008-04-29 19:44:00,76.147,76.153,76.131,76.131,28120000.0
2008-04-29 19:45:00,76.153,76.167,76.119,76.138,43230000.0
2008-04-29 19:46:00,76.102,76.124,76.102,76.118,41080000.0
2008-04-29 19:48:00,76.117,76.117,76.076,76.083,75550000.0
2008-04-29 19:49:00,76.108,76.113,76.086,76.113,105210000.0
2008-04-29 19:51:00,76.129,76.13,76.126,76.126,122400000.0
2008-04-29 19:52:00,76.112,76.133,76.112,76.133,105330000.0
2008-04-29 19:53:00,76.105,76.125,76.078,76.109,101890000.0
2008-04-29 19:54:00,76.113,76.113,76.074,76.102,117920000.0
2008-04-29 19:55:00,76.095,76.097,76.089,76.089,117570000.0
2008-04-29 19:56:00,76.1,76.122,76.095,76.107,60890000.0
2008-04-29 19:57:00,76.113,76.113,76.086,76.091,109970000.0
2008-04-29 19:58:00,76.084,76.103,76.084,76.094,126610000.0
2008-04-29 19:59:00,76.116,76.125,76.096,76.125,81880000.0
2008-04-29 20:00:00,76.134,76.134,76.124,76.133,47730000.0
2008-04-29 20:01:00,76.116,76.125,76.116,76.125,2860000.0
2008-04-29 20:02:00,76.133,76.145,76.131,76.131,71480000.0
2008-04-29 20:03:00,76.147,76.147,76.127,76.135,10330000.0
2008-04-29 20:04:00,76.105,76.12,76.095,76.117,17480000.0
2008-04-29 20:05:00,76.106,76.122,76.097,76.118,114240000.0
2008-04-29 20:06:00,76.119,76.123,76.105,76.11,97680000.0
2008-04-29 20:07:00,76.098,76.102,76.079,76.079,100030000.0
2008-04-29 20:08:00,76.092,76.102,76.082,76.095,15330000.0
2008-04-29 20:09:00,76.103,76.111,76.086,76.096,109100000.0
2008-04-29 20:10:00,76.112,76.118,76.106,76.11,13390000.0
2008-04-29 20:11:00,76.13,76.141,76.124,76.124,117740000.0
2008-04-29 20:12:00,76.131,76.131,76.086,76.088,7750000.0
2008-04-29 20:13:00,76.099,76.113,76.094,76.094,63600000.0
2008-04-29 20:14:00,76.096,76.096,76.086,76.086,52050000.0
2008-04-29 20:15:00,76.128,76.128,76.083,76.083,8490000.0
2008-04-29 20:16:00,76.066,76.08,76.039,76.052,90660000.0
2008-04-29 20:17:00,76.057,76.065,76.035,76.055,115860000.0
2008-04-29 20:18:00,76.061,76.08,76.049,76.069,109780000.0
2008-04-29 20:19:00,76.061,76.089,76.059,76.089,106340000.0
2008-04-29 20:20:00,76.082,76.113,76.082,76.097,103560000.0
2008-04-29 20:21:00,76.119,76.119,76.078,76.098,15440000.0
2008-04-29 20:22:00,76.112,76.112,76.092,76.092,12430000.0
2008-04-29 20:23:00,76.117,76.127,76.117,76.124,67920000.0
2008-04-29 20:24:00,76.127,76.133,76.109,76.133,113110000.0
2008-04-29 20:25:00,76.128,76.137,76.128,76.136,7880000.0
2008-04-29 20:26:00,76.129,76.144,76.129,76.144,91520000.0
2008-04-29 20:27:00,76.154,76.161,76.148,76.148,102870000.0
2008-04-29 20:28:00,76.138,76.145,76.135,76.139,108080000.0
2008-04-29 20:29:00,76.135,76.155,76.135,76.155,76970000.0
2008-04-29 20:30:00,76.192,76.193,76.188,76.193,102190000.0
2008-04-29 20:31:00,76.151,76.162,76.142,76.151,70430000.0
2008-04-29 20:32:00,76.138,76.153,76.137,76.153,55320000.0
2008-04-29 20:33:00,76.166,76.166,76.142,76.15,139070000.0
2008-04-29 20:34:00,76.176,76.179,76.172,76.172,67180000.0
2008-04-29 20:35:00,76.144,76.161,76.144,76.156,85850000.0
2008-04-29 20:36:00,76.166,76.166,76.15,76.161,93810000.0
2008-04-29 20:37:00,76.173,76.178,76.167,76.167,85650000.0
2008-04-29 20:38:00,76.172,76.172,76.153,76.153,109390000.0
2008-04-29 20:39:00,76.167,76.172,76.157,76.163,95940000.0
2008-04-29 20:40:00,76.155,76.181,76.153,76.156,73520000.0
2008-04-29 20:41:00,76.168,76.182,76.164,76.182,57860000.0
2008-04-29 20:42:00,76.193,76.201,76.179,76.201,61940000.0
2008-04-29 20:43:00,76.198,76.217,76.195,76.208,64300000.0
2008-04-29 20:44:00,76.223,76.249,76.214,76.246,94230000.0
2008-04-29 20:45:00,76.276,76.283,76.254,76.268,60540000.0
2008-04-29 20:46:00,76.285,76.302,76.268,76.302,45420000.0
2008-04-29 20:47:00,76.3,76.313,76.287,76.304,79680000.0
2008-04-29 20:48:00,76.292,76.292,76.274,76.274,4900000.0
2008-04-29 20:49:00,76.279,76.299,76.275,76.288,79050000.0
2008-04-29 20:50:00,76.28,76.299,76.276,76.297,48880000.0
2008-04-29 20:51:00,76.304,76.304,76.285,76.296,39950000.0
2008-04-29 20:52:00,76.295,76.295,76.29,76.29,3980000.0
2008-04-29 20:53:00,76.317,76.317,76.308,76.308,90270000.0
2008-04-29 20:54:00,76.316,76.317,76.31,76.31,110950000.0
2008-04-29 20:55:00,76.317,76.319,76.298,76.308,101760000.0
2008-04-29 20:56:00,76.295,76.312,76.295,76.312,112970000.0
2008-04-29 20:57:00,76.299,76.3,76.285,76.297,10930000.0
2008-04-29 20:58:00,76.282,76.302,76.282,76.288,63710000.0
2008-04-29 20:59:00,76.299,76.32,76.299,76.305,82700000.0
2008-04-29 21:00:00,76.339,76.339,76.301,76.312,65300000.0
2008-04-29 21:01:00,76.299,76.301,76.286,76.286,8640000.0
2008-04-29 21:02:00,76.3,76.305,76.29,76.305,68200000.0
2008-04-29 21:03:00,76.32,76.32,76.29,76.29,68150000.0
2008-04-29 21:04:00,76.296,76.301,76.287,76.288,107680000.0
2008-04-29 21:06:00,76.324,76.324,76.287,76.289,131700000.0
2008-04-29 21:07:00,76.298,76.298,76.294,76.296,98210000.0
2008-04-29 21:08:00,76.284,76.29,76.282,76.289,90700000.0
2008-04-29 21:09:00,76.306,76.315,76.297,76.297,114320000.0
2008-04-29 21:10:00,76.306,76.311,76.3,76.304,154470000.0
2008-04-29 21:11:00,76.292,76.305,76.292,76.298,97250000.0
2008-04-29 21:12:00,76.333,76.333,76.294,76.3,73750000.0
2008-04-29 21:13:00,76.291,76.307,76.291,76.294,61260000.0
2008-04-29 21:15:00,76.333,76.333,76.296,76.299,189400000.0
2008-04-29 21:16:00,76.287,76.312,76.287,76.297,151500000.0
2008-04-29 21:17:00,76.295,76.329,76.295,76.299,109500000.0
2008-04-29 21:18:00,76.312,76.32,76.288,76.314,81280000.0
2008-04-29 21:19:00,76.31,76.324,76.31,76.316,102040000.0
2008-04-29 21:20:00,76.303,76.315,76.299,76.308,88960000.0
2008-04-29 21:21:00,76.334,76.334,76.287,76.3,120700000.0
2008-04-29 21:22:00,76.285,76.299,76.281,76.294,151440000.0
2008-04-29 21:23:00,76.281,76.289,76.278,76.282,133770000.0
2008-04-29 21:24:00,76.303,76.303,76.286,76.288,116060000.0
2008-04-29 21:25:00,76.298,76.306,76.293,76.306,139750000.0
2008-04-29 21:26:00,76.311,76.318,76.309,76.31,121550000.0
2008-04-29 21:27:00,76.327,76.327,76.307,76.307,69410000.0
2008-04-29 21:28:00,76.289,76.295,76.289,76.295,58800000.0
2008-04-29 21:29:00,76.287,76.294,76.286,76.286,92730000.0
2008-04-29 21:30:00,76.32,76.32,76.298,76.298,106300000.0
2008-04-29 21:31:00,76.287,76.294,76.281,76.286,16370000.0
2008-04-29 21:32:00,76.294,76.297,76.29,76.297,112040000.0
2008-04-29 21:33:00,76.32,76.32,76.29,76.29,57900000.0
2008-04-29 21:34:00,76.275,76.286,76.275,76.286,134770000.0
2008-04-29 21:35:00,76.271,76.285,76.271,76.285,94460000.0
2008-04-29 21:36:00,76.318,76.318,76.318,76.318,1690000.0
2008-04-29 21:37:00,76.278,76.282,76.27,76.278,88870000.0
2008-04-29 21:38:00,76.288,76.289,76.281,76.287,88830000.0
2008-04-29 21:39:00,76.306,76.31,76.305,76.31,106370000.0
2008-04-29 21:42:00,76.315,76.315,76.282,76.282,75160000.0
2008-04-29 21:43:00,76.276,76.281,76.273,76.28,7520000.0
2008-04-29 21:44:00,76.294,76.304,76.289,76.298,58240000.0
2008-04-29 21:45:00,76.326,76.327,76.304,76.304,89550000.0
2008-04-29 21:46:00,76.291,76.298,76.283,76.289,63830000.0
2008-04-29 21:47:00,76.288,76.296,76.285,76.295,83750000.0
2008-04-29 21:48:00,76.314,76.314,76.286,76.29,103120000.0
2008-04-29 21:49:00,76.295,76.296,76.287,76.288,98350000.0
2008-04-29 21:50:00,76.293,76.295,76.287,76.287,59840000.0
2008-04-29 21:51:00,76.317,76.317,76.3,76.314,71140000.0
2008-04-29 21:52:00,76.306,76.307,76.299,76.306,83920000.0
2008-04-29 21:53:00,76.299,76.308,76.298,76.308,115040000.0
2008-04-29 21:54:00,76.327,76.327,76.305,76.307,91630000.0
2008-04-29 21:55:00,76.32,76.325,76.317,76.319,80150000.0
2008-04-29 21:56:00,76.325,76.327,76.319,76.32,41040000.0
2008-04-29 21:57:00,76.345,76.345,76.327,76.327,92340000.0
2008-04-29 21:58:00,76.319,76.327,76.319,76.327,112390000.0
2008-04-29 21:59:00,76.321,76.333,76.315,76.321,101990000.0
2008-04-29 22:00:00,76.364,76.364,76.322,76.322,119200000.0
2008-04-29 22:01:00,76.326,76.33,76.32,76.322,128230000.0
2008-04-29 22:02:00,76.327,76.33,76.324,76.327,105150000.0
2008-04-29 22:03:00,76.319,76.352,76.316,76.32,89290000.0
2008-04-29 22:04:00,76.329,76.331,76.327,76.328,104200000.0
2008-04-29 22:06:00,76.339,76.34,76.322,76.329,84740000.0
2008-04-29 22:07:00,76.318,76.32,76.316,76.317,84130000.0
2008-04-29 22:09:00,76.337,76.341,76.336,76.339,54640000.0
2008-04-29 22:11:00,76.327,76.327,76.319,76.319,77860000.0
2008-04-29 22:12:00,76.336,76.336,76.305,76.311,78210000.0
2008-04-29 22:13:00,76.316,76.317,76.309,76.317,13190000.0
2008-04-29 22:14:00,76.335,76.346,76.323,76.335,70240000.0
2008-04-29 22:15:00,76.361,76.361,76.318,76.331,109030000.0
2008-04-29 22:16:00,76.342,76.355,76.342,76.355,107820000.0
2008-04-29 22:17:00,76.347,76.355,76.34,76.355,76840000.0
2008-04-29 22:18:00,76.374,76.374,76.345,76.348,78280000.0
2008-04-29 22:19:00,76.341,76.347,76.341,76.347,7130000.0
2008-04-29 22:20:00,76.339,76.347,76.339,76.345,67470000.0
2008-04-29 22:21:00,76.372,76.372,76.345,76.351,64850000.0
2008-04-29 22:22:00,76.339,76.346,76.338,76.344,104310000.0
2008-04-29 22:23:00,76.339,76.345,76.339,76.339,95030000.0
2008-04-29 22:24:00,76.354,76.354,76.34,76.349,119100000.0
2008-04-29 22:25:00,76.359,76.367,76.359,76.361,74500000.0
2008-04-29 22:26:00,76.367,76.367,76.36,76.36,59280000.0
2008-04-29 22:27:00,76.371,76.382,76.364,76.372,75090000.0
2008-04-29 22:28:00,76.361,76.368,76.361,76.362,112370000.0
2008-04-29 22:30:00,76.38,76.38,76.35,76.371,71510000.0
2008-04-29 22:31:00,76.356,76.374,76.347,76.347,94320000.0
2008-04-29 22:32:00,76.331,76.336,76.314,76.314,95940000.0
2008-04-29 22:33:00,76.347,76.347,76.323,76.346,113470000.0
2008-04-29 22:34:00,76.339,76.347,76.339,76.347,80500000.0
2008-04-29 22:35:00,76.341,76.348,76.341,76.348,62250000.0
2008-04-29 22:36:00,76.37,76.37,76.346,76.346,8260000.0
2008-04-29 22:37:00,76.337,76.345,76.331,76.331,12390000.0
2008-04-29 22:38:00,76.321,76.336,76.321,76.336,66940000.0
2008-04-29 22:39:00,76.364,76.364,76.319,76.319,63800000.0
2008-04-29 22:40:00,76.309,76.317,76.308,76.316,69130000.0
2008-04-29 22:41:00,76.31,76.317,76.31,76.316,84970000.0
2008-04-29 22:42:00,76.336,76.343,76.324,76.343,65520000.0
2008-04-29 22:43:00,76.324,76.334,76.324,76.334,5070000.0
2008-04-29 22:44:00,76.314,76.316,76.31,76.316,81400000.0
2008-04-29 22:45:00,76.331,76.331,76.316,76.316,9390000.0
2008-04-29 22:46:00,76.302,76.308,76.29,76.308,13570000.0
2008-04-29 22:47:00,76.286,76.29,76.284,76.286,81990000.0
2008-04-29 22:48:00,76.319,76.319,76.299,76.303,9200000.0
2008-04-29 22:49:00,76.29,76.304,76.29,76.292,51490000.0
2008-04-29 22:50:00,76.308,76.309,76.304,76.308,68810000.0
2008-04-29 22:51:00,76.331,76.334,76.32,76.32,15100000.0
2008-04-29 22:52:00,76.331,76.342,76.321,76.334,17680000.0
2008-04-29 22:53:00,76.318,76.32,76.318,76.319,40850000.0
2008-04-29 22:54:00,76.338,76.338,76.326,76.335,7710000.0
2008-04-29 22:57:00,76.37,76.37,76.327,76.334,17120000.0
2008-04-29 22:58:00,76.32,76.335,76.32,76.334,103640000.0
2008-04-29 22:59:00,76.32,76.342,76.32,76.336,111330000.0
2008-04-29 23:00:00,76.364,76.364,76.343,76.343,33720000.0
2008-04-29 23:01:00,76.331,76.346,76.331,76.335,42820000.0
2008-04-29 23:02:00,76.325,76.327,76.321,76.321,49680000.0
2008-04-29 23:03:00,76.357,76.357,76.331,76.331,5830000.0
2008-04-29 23:04:00,76.327,76.327,76.319,76.319,32770000.0
2008-04-29 23:05:00,76.327,76.327,76.321,76.327,63080000.0
2008-04-29 23:06:00,76.369,76.37,76.367,76.367,28240000.0
2008-04-29 23:07:00,76.349,76.357,76.349,76.357,93690000.0
2008-04-29 23:08:00,76.347,76.349,76.344,76.347,98030000.0
2008-04-29 23:09:00,76.405,76.405,76.362,76.362,41400000.0
2008-04-29 23:10:00,76.366,76.368,76.359,76.368,45820000.0
2008-04-29 23:11:00,76.352,76.362,76.345,76.362,54550000.0
2008-04-29 23:12:00,76.412,76.412,76.365,76.372,75980000.0
2008-04-29 23:13:00,76.361,76.367,76.361,76.366,107040000.0
2008-04-29 23:14:00,76.349,76.365,76.349,76.359,82660000.0
2008-04-29 23:15:00,76.411,76.411,76.363,76.363,137800000.0
2008-04-29 23:16:00,76.368,76.369,76.363,76.365,98420000.0
2008-04-29 23:17:00,76.359,76.363,76.351,76.351,50120000.0
2008-04-29 23:18:00,76.415,76.418,76.415,76.418,37500000.0
2008-04-29 23:20:00,76.357,76.362,76.353,76.357,43920000.0
2008-04-29 23:21:00,76.382,76.382,76.351,76.357,34440000.0
2008-04-29 23:22:00,76.348,76.354,76.348,76.354,4500000.0
2008-04-29 23:23:00,76.347,76.35,76.346,76.348,47770000.0
2008-04-29 23:24:00,76.373,76.373,76.34,76.345,52560000.0
2008-04-29 23:26:00,76.35,76.356,76.35,76.35,54000000.0
2008-04-29 23:27:00,76.398,76.399,76.397,76.398,48740000.0
2008-04-29 23:29:00,76.365,76.366,76.354,76.357,89290000.0
2008-04-29 23:30:00,76.436,76.436,76.426,76.426,73450000.0
2008-04-29 23:31:00,76.364,76.364,76.348,76.348,53340000.0
2008-04-29 23:33:00,76.386,76.387,76.385,76.386,25440000.0
2008-04-29 23:36:00,76.408,76.409,76.406,76.407,71030000.0
2008-04-29 23:39:00,76.409,76.41,76.407,76.409,58110000.0
2008-04-29 23:41:00,76.36,76.36,76.357,76.359,45780000.0
2008-04-29 23:42:00,76.38,76.38,76.367,76.367,3760000.0
2008-04-29 23:43:00,76.34,76.348,76.34,76.348,57560000.0
2008-04-29 23:45:00,76.39,76.39,76.34,76.353,66390000.0
2008-04-29 23:48:00,76.396,76.396,76.363,76.371,87770000.0
2008-04-29 23:49:00,76.376,76.378,76.375,76.377,86700000.0
2008-04-29 23:50:00,76.361,76.371,76.352,76.366,74390000.0
2008-04-29 23:51:00,76.394,76.394,76.387,76.387,3190000.0
2008-04-29 23:52:00,76.382,76.382,76.381,76.381,4320000.0
2008-04-29 23:54:00,76.42,76.42,76.388,76.388,8460000.0
2008-04-29 23:55:00,76.389,76.39,76.387,76.389,57060000.0
2008-04-29 23:57:00,76.439,76.439,76.394,76.394,67360000.0
2008-04-29 23:58:00,76.397,76.404,76.393,76.398,113660000.0
2008-04-29 23:59:00,76.403,76.403,76.381,76.381,74430000.0
2008-04-30 00:00:00,76.432,76.432,76.35,76.354,87870000.0
2008-04-30 00:01:00,76.34,76.354,76.34,76.348,69340000.0
2008-04-30 00:03:00,76.399,76.401,76.398,76.398,67570000.0
2008-04-30 00:04:00,76.376,76.376,76.347,76.366,61430000.0
2008-04-30 00:05:00,76.35,76.365,76.35,76.352,81340000.0
2008-04-30 00:06:00,76.39,76.39,76.389,76.389,2630000.0
2008-04-30 00:07:00,76.338,76.34,76.337,76.338,79340000.0
2008-04-30 00:08:00,76.368,76.37,76.368,76.369,65620000.0
2008-04-30 00:09:00,76.425,76.425,76.355,76.355,112580000.0
2008-04-30 00:10:00,76.37,76.37,76.367,76.368,106200000.0
2008-04-30 00:12:00,76.398,76.399,76.397,76.398,55670000.0
2008-04-30 00:13:00,76.349,76.35,76.346,76.349,90450000.0
2008-04-30 00:15:00,76.385,76.385,76.351,76.351,6200000.0
2008-04-30 00:16:00,76.321,76.334,76.321,76.334,21680000.0
2008-04-30 00:17:00,76.345,76.348,76.337,76.337,74850000.0
2008-04-30 00:18:00,76.368,76.369,76.367,76.369,43790000.0
2008-04-30 00:20:00,76.344,76.347,76.338,76.338,120560000.0
2008-04-30 00:21:00,76.378,76.378,76.374,76.376,56610000.0
2008-04-30 00:24:00,76.394,76.4,76.393,76.398,106740000.0
2008-04-30 00:26:00,76.349,76.35,76.348,76.349,60770000.0
2008-04-30 00:27:00,76.407,76.41,76.407,76.409,50300000.0
2008-04-30 00:28:00,76.34,76.34,76.337,76.338,65390000.0
2008-04-30 00:29:00,76.346,76.348,76.34,76.341,66630000.0
2008-04-30 00:30:00,76.384,76.384,76.355,76.355,53020000.0
2008-04-30 00:31:00,76.336,76.336,76.322,76.328,57950000.0
2008-04-30 00:33:00,76.354,76.354,76.337,76.337,56440000.0
2008-04-30 00:34:00,76.346,76.348,76.345,76.347,38790000.0
2008-04-30 00:36:00,76.366,76.371,76.366,76.369,97240000.0
2008-04-30 00:37:00,76.338,76.34,76.336,76.336,131120000.0
2008-04-30 00:38:00,76.347,76.347,76.34,76.34,84000000.0
2008-04-30 00:39:00,76.388,76.389,76.387,76.389,74300000.0
2008-04-30 00:42:00,76.373,76.373,76.344,76.344,46620000.0
2008-04-30 00:43:00,76.345,76.349,76.34,76.349,80080000.0
2008-04-30 00:44:00,76.335,76.335,76.321,76.321,120470000.0
2008-04-30 00:45:00,76.395,76.395,76.389,76.39,33690000.0
2008-04-30 00:46:00,76.324,76.326,76.323,76.323,5110000.0
2008-04-30 00:48:00,76.353,76.353,76.315,76.322,40280000.0
2008-04-30 00:49:00,76.31,76.317,76.31,76.317,63610000.0
2008-04-30 00:50:00,76.307,76.317,76.291,76.317,80780000.0
2008-04-30 00:51:00,76.342,76.342,76.307,76.307,7330000.0
2008-04-30 00:52:00,76.305,76.305,76.293,76.293,88860000.0
2008-04-30 00:54:00,76.328,76.331,76.325,76.329,140150000.0
2008-04-30 00:56:00,76.306,76.306,76.287,76.287,93610000.0
2008-04-30 00:57:00,76.334,76.334,76.295,76.308,44430000.0
2008-04-30 00:58:00,76.289,76.289,76.287,76.287,4130000.0
2008-04-30 00:59:00,76.321,76.335,76.321,76.335,42120000.0
2008-04-30 01:00:00,76.372,76.372,76.336,76.338,10520000.0
2008-04-30 01:01:00,76.319,76.319,76.318,76.319,22020000.0
2008-04-30 01:02:00,76.336,76.336,76.319,76.319,46640000.0
2008-04-30 01:03:00,76.358,76.358,76.358,76.358,4890000.0
2008-04-30 01:05:00,76.323,76.33,76.321,76.321,73710000.0
2008-04-30 01:06:00,76.344,76.344,76.31,76.31,67800000.0
2008-04-30 01:07:00,76.297,76.315,76.295,76.315,95900000.0
2008-04-30 01:08:00,76.307,76.317,76.307,76.308,132940000.0
2008-04-30 01:09:00,76.329,76.329,76.292,76.292,4510000.0
2008-04-30 01:10:00,76.277,76.277,76.247,76.25,11690000.0
2008-04-30 01:11:00,76.259,76.261,76.246,76.256,115910000.0
2008-04-30 01:12:00,76.299,76.299,76.266,76.269,13900000.0
2008-04-30 01:13:00,76.272,76.272,76.263,76.268,11300000.0
2008-04-30 01:14:00,76.261,76.266,76.259,76.26,84050000.0
2008-04-30 01:15:00,76.32,76.32,76.276,76.276,79820000.0
2008-04-30 01:16:00,76.26,76.276,76.26,76.276,77730000.0
2008-04-30 01:18:00,76.304,76.304,76.291,76.291,58910000.0
2008-04-30 01:20:00,76.277,76.284,76.271,76.278,67420000.0
2008-04-30 01:21:00,76.305,76.305,76.271,76.271,107860000.0
2008-04-30 01:22:00,76.262,76.274,76.262,76.274,3950000.0
2008-04-30 01:23:00,76.269,76.277,76.269,76.277,63410000.0
2008-04-30 01:24:00,76.304,76.304,76.276,76.278,68880000.0
2008-04-30 01:26:00,76.266,76.266,76.259,76.264,50300000.0
2008-04-30 01:27:00,76.293,76.293,76.265,76.265,40290000.0
2008-04-30 01:28:00,76.265,76.265,76.252,76.257,79480000.0
2008-04-30 01:29:00,76.249,76.254,76.244,76.249,59840000.0
2008-04-30 01:30:00,76.284,76.284,76.239,76.25,73070000.0
2008-04-30 01:31:00,76.239,76.245,76.23,76.245,72110000.0
2008-04-30 01:32:00,76.226,76.226,76.221,76.225,54810000.0
2008-04-30 01:33:00,76.258,76.258,76.226,76.226,6010000.0
2008-04-30 01:34:00,76.226,76.243,76.224,76.243,11070000.0
2008-04-30 01:35:00,76.231,76.245,76.231,76.244,44170000.0
2008-04-30 01:36:00,76.281,76.281,76.245,76.248,9960000.0
2008-04-30 01:37:00,76.251,76.253,76.238,76.253,9010000.0
2008-04-30 01:38:00,76.249,76.249,76.247,76.247,73290000.0
2008-04-30 01:39:00,76.266,76.266,76.24,76.247,12860000.0
2008-04-30 01:41:00,76.23,76.244,76.23,76.234,77760000.0
2008-04-30 01:42:00,76.274,76.274,76.233,76.233,68200000.0
2008-04-30 01:43:00,76.221,76.227,76.221,76.225,26980000.0
2008-04-30 01:44:00,76.22,76.226,76.218,76.218,48610000.0
2008-04-30 01:45:00,76.279,76.279,76.215,76.248,39320000.0
2008-04-30 01:46:00,76.24,76.249,76.24,76.246,76890000.0
2008-04-30 01:47:00,76.238,76.243,76.232,76.232,85010000.0
2008-04-30 01:48:00,76.268,76.268,76.225,76.225,109320000.0
2008-04-30 01:49:00,76.224,76.224,76.219,76.219,5490000.0
2008-04-30 01:50:00,76.234,76.26,76.234,76.256,114080000.0
2008-04-30 01:51:00,76.292,76.292,76.246,76.253,98390000.0
2008-04-30 01:52:00,76.238,76.242,76.237,76.239,99670000.0
2008-04-30 01:53:00,76.247,76.247,76.239,76.239,122510000.0
2008-04-30 01:54:00,76.276,76.28,76.273,76.278,116200000.0
2008-04-30 01:55:00,76.231,76.236,76.231,76.235,62880000.0
2008-04-30 01:56:00,76.258,76.259,76.249,76.249,109540000.0
2008-04-30 01:57:00,76.265,76.274,76.248,76.257,16610000.0
2008-04-30 01:58:00,76.253,76.256,76.251,76.251,7900000.0
2008-04-30 02:00:00,76.296,76.296,76.281,76.281,3010000.0
2008-04-30 02:01:00,76.265,76.27,76.244,76.258,58090000.0
2008-04-30 02:02:00,76.246,76.253,76.235,76.245,119700000.0
2008-04-30 02:03:00,76.28,76.28,76.238,76.261,109980000.0
2008-04-30 02:04:00,76.275,76.275,76.261,76.275,99600000.0
2008-04-30 02:05:00,76.284,76.284,76.272,76.278,131220000.0
2008-04-30 02:06:00,76.302,76.302,76.279,76.289,128860000.0
2008-04-30 02:07:00,76.305,76.306,76.292,76.305,70290000.0
2008-04-30 02:08:00,76.286,76.286,76.271,76.277,116960000.0
2008-04-30 02:09:00,76.307,76.307,76.283,76.289,131620000.0
2008-04-30 02:10:00,76.281,76.303,76.281,76.299,94130000.0
2008-04-30 02:11:00,76.291,76.298,76.289,76.289,47130000.0
2008-04-30 02:12:00,76.308,76.308,76.289,76.294,13710000.0
2008-04-30 02:14:00,76.283,76.296,76.283,76.284,96150000.0
2008-04-30 02:15:00,76.324,76.324,76.285,76.288,49660000.0
2008-04-30 02:16:00,76.281,76.287,76.281,76.281,12030000.0
2008-04-30 02:17:00,76.292,76.297,76.288,76.288,48890000.0
2008-04-30 02:18:00,76.322,76.325,76.308,76.325,13350000.0
2008-04-30 02:19:00,76.316,76.324,76.313,76.318,128090000.0
2008-04-30 02:20:00,76.323,76.325,76.309,76.325,70460000.0
2008-04-30 02:21:00,76.363,76.37,76.34,76.348,124090000.0
2008-04-30 02:22:00,76.357,76.366,76.351,76.364,136520000.0
2008-04-30 02:23:00,76.35,76.366,76.35,76.36,93480000.0
2008-04-30 02:24:00,76.382,76.382,76.347,76.35,48130000.0
2008-04-30 02:25:00,76.339,76.344,76.32,76.32,14270000.0
2008-04-30 02:26:00,76.335,76.339,76.317,76.32,118340000.0
2008-04-30 02:27:00,76.346,76.346,76.323,76.323,148280000.0
2008-04-30 02:28:00,76.334,76.337,76.322,76.322,93490000.0
2008-04-30 02:29:00,76.338,76.338,76.328,76.328,46490000.0
2008-04-30 02:30:00,76.36,76.36,76.337,76.348,13190000.0
2008-04-30 02:32:00,76.36,76.363,76.351,76.351,78120000.0
2008-04-30 02:33:00,76.373,76.373,76.334,76.349,107690000.0
2008-04-30 02:34:00,76.362,76.374,76.354,76.367,142250000.0
2008-04-30 02:35:00,76.36,76.374,76.36,76.363,95400000.0
2008-04-30 02:36:00,76.413,76.413,76.368,76.38,48670000.0
2008-04-30 02:37:00,76.37,76.375,76.37,76.375,2860000.0
2008-04-30 02:38:00,76.386,76.386,76.37,76.377,49780000.0
2008-04-30 02:39:00,76.405,76.405,76.379,76.38,15020000.0
2008-04-30 02:40:00,76.387,76.396,76.38,76.396,134450000.0
2008-04-30 02:41:00,76.388,76.392,76.375,76.381,85260000.0
2008-04-30 02:42:00,76.411,76.411,76.366,76.39,107810000.0
2008-04-30 02:43:00,76.398,76.401,76.391,76.397,132610000.0
2008-04-30 02:44:00,76.388,76.398,76.388,76.398,86260000.0
2008-04-30 02:45:00,76.447,76.447,76.418,76.42,49400000.0
2008-04-30 02:46:00,76.426,76.429,76.421,76.429,14100000.0
2008-04-30 02:47:00,76.438,76.445,76.431,76.445,104350000.0
2008-04-30 02:48:00,76.441,76.456,76.427,76.429,133380000.0
2008-04-30 02:49:00,76.417,76.425,76.409,76.425,125010000.0
2008-04-30 02:50:00,76.437,76.437,76.43,76.431,78050000.0
2008-04-30 02:51:00,76.464,76.464,76.443,76.443,119400000.0
2008-04-30 02:52:00,76.448,76.454,76.442,76.442,159030000.0
2008-04-30 02:53:00,76.456,76.458,76.451,76.457,93390000.0
2008-04-30 02:54:00,76.474,76.474,76.449,76.449,48680000.0
2008-04-30 02:55:00,76.455,76.455,76.419,76.42,9780000.0
2008-04-30 02:56:00,76.426,76.426,76.39,76.39,67470000.0
2008-04-30 02:57:00,76.413,76.413,76.369,76.371,116170000.0
2008-04-30 02:58:00,76.379,76.384,76.364,76.37,144900000.0
2008-04-30 02:59:00,76.379,76.397,76.379,76.397,95730000.0
2008-04-30 03:00:00,76.434,76.434,76.391,76.391,40310000.0
2008-04-30 03:01:00,76.385,76.399,76.381,76.393,9790000.0
2008-04-30 03:02:00,76.386,76.41,76.386,76.389,45280000.0
2008-04-30 03:03:00,76.416,76.43,76.401,76.43,12250000.0
2008-04-30 03:04:00,76.429,76.433,76.413,76.428,91360000.0
2008-04-30 03:05:00,76.419,76.42,76.416,76.416,46980000.0
2008-04-30 03:06:00,76.438,76.438,76.42,76.433,11270000.0
2008-04-30 03:07:00,76.42,76.422,76.405,76.417,22990000.0
2008-04-30 03:08:00,76.411,76.417,76.407,76.407,49380000.0
2008-04-30 03:09:00,76.422,76.422,76.413,76.413,4880000.0
2008-04-30 03:10:00,76.388,76.403,76.383,76.399,19570000.0
2008-04-30 03:11:00,76.393,76.422,76.393,76.422,43060000.0
2008-04-30 03:12:00,76.456,76.456,76.408,76.408,15970000.0
2008-04-30 03:13:00,76.397,76.401,76.396,76.399,98810000.0
2008-04-30 03:14:00,76.414,76.414,76.384,76.388,51350000.0
2008-04-30 03:15:00,76.413,76.413,76.386,76.411,14830000.0
2008-04-30 03:18:00,76.452,76.452,76.399,76.407,47090000.0
2008-04-30 03:19:00,76.385,76.394,76.382,76.382,13940000.0
2008-04-30 03:20:00,76.393,76.415,76.393,76.398,44300000.0
2008-04-30 03:21:00,76.425,76.425,76.386,76.388,6410000.0
2008-04-30 03:22:00,76.399,76.408,76.393,76.405,142700000.0
2008-04-30 03:23:00,76.413,76.413,76.396,76.396,96480000.0
2008-04-30 03:24:00,76.432,76.432,76.399,76.399,58260000.0
2008-04-30 03:25:00,76.416,76.422,76.416,76.422,4690000.0
2008-04-30 03:27:00,76.434,76.434,76.397,76.397,7710000.0
2008-04-30 03:28:00,76.408,76.409,76.406,76.407,82410000.0
2008-04-30 03:29:00,76.425,76.425,76.403,76.417,124130000.0
2008-04-30 03:30:00,76.433,76.433,76.398,76.399,146440000.0
2008-04-30 03:31:00,76.388,76.411,76.383,76.392,102470000.0
2008-04-30 03:33:00,76.454,76.454,76.408,76.418,13340000.0
2008-04-30 03:34:00,76.413,76.419,76.408,76.412,16340000.0
2008-04-30 03:35:00,76.424,76.424,76.404,76.404,107190000.0
2008-04-30 03:36:00,76.443,76.443,76.417,76.426,51930000.0
2008-04-30 03:37:00,76.42,76.426,76.42,76.426,5260000.0
2008-04-30 03:38:00,76.449,76.45,76.447,76.447,52070000.0
2008-04-30 03:39:00,76.457,76.457,76.448,76.448,3760000.0
2008-04-30 03:40:00,76.43,76.462,76.43,76.459,16150000.0
2008-04-30 03:41:00,76.473,76.476,76.455,76.476,104030000.0
2008-04-30 03:42:00,76.514,76.514,76.472,76.478,54460000.0
2008-04-30 03:43:00,76.456,76.47,76.449,76.449,8830000.0
2008-04-30 03:44:00,76.463,76.49,76.457,76.461,117470000.0
2008-04-30 03:45:00,76.523,76.523,76.462,76.477,149870000.0
2008-04-30 03:46:00,76.492,76.52,76.492,76.503,104290000.0
2008-04-30 03:47:00,76.506,76.508,76.48,76.48,48130000.0
2008-04-30 03:48:00,76.506,76.506,76.481,76.499,15450000.0
2008-04-30 03:49:00,76.512,76.512,76.478,76.479,13510000.0
2008-04-30 03:50:00,76.489,76.502,76.485,76.489,78670000.0
2008-04-30 03:51:00,76.52,76.52,76.484,76.489,115060000.0
2008-04-30 03:52:00,76.472,76.488,76.472,76.484,149350000.0
2008-04-30 03:53:00,76.477,76.495,76.475,76.49,93190000.0
2008-04-30 03:54:00,76.523,76.523,76.483,76.494,45310000.0
2008-04-30 03:55:00,76.475,76.485,76.47,76.484,24830000.0
2008-04-30 03:56:00,76.476,76.482,76.464,76.476,44340000.0
2008-04-30 03:57:00,76.484,76.484,76.471,76.484,17500000.0
2008-04-30 03:58:00,76.474,76.491,76.474,76.49,14470000.0
2008-04-30 03:59:00,76.477,76.495,76.475,76.495,97660000.0
2008-04-30 04:00:00,76.529,76.529,76.517,76.517,46510000.0
2008-04-30 04:02:00,76.487,76.487,76.478,76.478,44450000.0
2008-04-30 04:03:00,76.509,76.509,76.476,76.476,6800000.0
2008-04-30 04:04:00,76.483,76.492,76.473,76.473,15780000.0
2008-04-30 04:05:00,76.488,76.494,76.465,76.477,51840000.0
2008-04-30 04:06:00,76.491,76.491,76.456,76.456,5640000.0
2008-04-30 04:07:00,76.449,76.46,76.443,76.443,134190000.0
2008-04-30 04:08:00,76.446,76.446,76.436,76.446,74080000.0
2008-04-30 04:09:00,76.512,76.512,76.449,76.453,113840000.0
2008-04-30 04:10:00,76.438,76.45,76.435,76.445,137370000.0
2008-04-30 04:11:00,76.44,76.446,76.44,76.446,92870000.0
2008-04-30 04:12:00,76.477,76.477,76.43,76.43,44940000.0
2008-04-30 04:13:00,76.44,76.444,76.43,76.43,15120000.0
2008-04-30 04:14:00,76.449,76.452,76.433,76.446,45050000.0
2008-04-30 04:15:00,76.472,76.472,76.432,76.432,8830000.0
2008-04-30 04:16:00,76.445,76.447,76.439,76.446,86000000.0
2008-04-30 04:17:00,76.44,76.445,76.432,76.436,47050000.0
2008-04-30 04:18:00,76.455,76.455,76.432,76.435,14650000.0
2008-04-30 04:19:00,76.44,76.444,76.434,76.434,8880000.0
2008-04-30 04:20:00,76.436,76.443,76.416,76.436,103860000.0
2008-04-30 04:21:00,76.452,76.456,76.432,76.455,124150000.0
2008-04-30 04:22:00,76.442,76.442,76.429,76.44,138970000.0
2008-04-30 04:23:00,76.416,76.45,76.416,76.437,66160000.0
2008-04-30 04:24:00,76.465,76.465,76.425,76.448,112640000.0
2008-04-30 04:25:00,76.462,76.483,76.457,76.459,140710000.0
2008-04-30 04:26:00,76.47,76.49,76.455,76.478,88060000.0
2008-04-30 04:27:00,76.513,76.513,76.452,76.452,46320000.0
2008-04-30 04:28:00,76.466,76.481,76.466,76.481,5260000.0
2008-04-30 04:29:00,76.47,76.483,76.464,76.469,45910000.0
2008-04-30 04:30:00,76.516,76.516,76.465,76.468,14130000.0
2008-04-30 04:31:00,76.479,76.493,76.472,76.49,97450000.0
2008-04-30 04:32:00,76.474,76.474,76.435,76.44,130790000.0
2008-04-30 04:33:00,76.477,76.48,76.473,76.478,134480000.0
2008-04-30 04:34:00,76.445,76.449,76.419,76.421,73710000.0
2008-04-30 04:35:00,76.43,76.435,76.42,76.428,115070000.0
2008-04-30 04:36:00,76.487,76.487,76.43,76.434,141810000.0
2008-04-30 04:37:00,76.447,76.451,76.446,76.45,95260000.0
2008-04-30 04:38:00,76.432,76.441,76.423,76.426,46480000.0
2008-04-30 04:39:00,76.451,76.451,76.418,76.441,12220000.0
2008-04-30 04:40:00,76.449,76.449,76.418,76.421,15250000.0
2008-04-30 04:41:00,76.434,76.434,76.414,76.428,99840000.0
2008-04-30 04:42:00,76.444,76.444,76.412,76.412,47800000.0
2008-04-30 04:43:00,76.417,76.433,76.414,76.433,11470000.0
2008-04-30 04:44:00,76.425,76.433,76.42,76.427,105240000.0
2008-04-30 04:45:00,76.452,76.452,76.411,76.411,133930000.0
2008-04-30 04:46:00,76.416,76.416,76.41,76.416,83610000.0
2008-04-30 04:47:00,76.406,76.409,76.396,76.406,45250000.0
2008-04-30 04:48:00,76.41,76.41,76.396,76.398,12800000.0
2008-04-30 04:49:00,76.381,76.394,76.381,76.394,6760000.0
2008-04-30 04:50:00,76.394,76.422,76.394,76.399,48130000.0
2008-04-30 04:51:00,76.428,76.428,76.406,76.407,12200000.0
2008-04-30 04:52:00,76.406,76.417,76.406,76.411,9570000.0
2008-04-30 04:53:00,76.426,76.426,76.42,76.42,73510000.0
2008-04-30 04:54:00,76.443,76.443,76.405,76.419,122000000.0
2008-04-30 04:55:00,76.409,76.42,76.374,76.385,141930000.0
2008-04-30 04:56:00,76.368,76.389,76.368,76.389,91120000.0
2008-04-30 04:57:00,76.454,76.454,76.384,76.384,43180000.0
2008-04-30 04:58:00,76.366,76.381,76.361,76.381,12580000.0
2008-04-30 04:59:00,76.378,76.422,76.378,76.396,45990000.0
2008-04-30 05:00:00,76.411,76.426,76.411,76.421,13150000.0
2008-04-30 05:01:00,76.412,76.419,76.405,76.413,16160000.0
2008-04-30 05:02:00,76.408,76.41,76.406,76.409,77980000.0
2008-04-30 05:03:00,76.435,76.435,76.413,76.427,75930000.0
2008-04-30 05:04:00,76.415,76.415,76.394,76.4,29120000.0
2008-04-30 05:05:00,76.396,76.405,76.381,76.381,50000000.0
2008-04-30 05:06:00,76.413,76.413,76.373,76.373,43380000.0
2008-04-30 05:07:00,76.404,76.412,76.381,76.388,86850000.0
2008-04-30 05:08:00,76.375,76.384,76.356,76.356,87480000.0
2008-04-30 05:09:00,76.419,76.42,76.417,76.42,122820000.0
2008-04-30 05:10:00,76.362,76.39,76.358,76.371,59110000.0
2008-04-30 05:11:00,76.361,76.372,76.353,76.365,121610000.0
2008-04-30 05:12:00,76.382,76.383,76.371,76.371,101220000.0
2008-04-30 05:14:00,76.35,76.356,76.347,76.347,118610000.0
2008-04-30 05:15:00,76.385,76.387,76.378,76.379,136540000.0
2008-04-30 05:16:00,76.341,76.357,76.341,76.35,65790000.0
2008-04-30 05:17:00,76.355,76.355,76.34,76.34,112370000.0
2008-04-30 05:18:00,76.372,76.372,76.332,76.348,128900000.0
2008-04-30 05:19:00,76.329,76.345,76.326,76.339,86530000.0
2008-04-30 05:20:00,76.319,76.323,76.313,76.316,47540000.0
2008-04-30 05:21:00,76.342,76.342,76.331,76.331,4140000.0
2008-04-30 05:22:00,76.313,76.33,76.306,76.311,137700000.0
2008-04-30 05:23:00,76.302,76.335,76.302,76.335,91220000.0
2008-04-30 05:24:00,76.364,76.364,76.312,76.319,49810000.0
2008-04-30 05:25:00,76.306,76.326,76.305,76.318,15240000.0
2008-04-30 05:26:00,76.338,76.338,76.316,76.316,47120000.0
2008-04-30 05:27:00,76.334,76.334,76.322,76.322,3570000.0
2008-04-30 05:29:00,76.33,76.338,76.33,76.335,86870000.0
2008-04-30 05:30:00,76.385,76.387,76.378,76.379,86180000.0
2008-04-30 05:31:00,76.321,76.327,76.321,76.327,113650000.0
2008-04-30 05:33:00,76.354,76.354,76.326,76.343,115160000.0
2008-04-30 05:34:00,76.338,76.343,76.323,76.323,101110000.0
2008-04-30 05:35:00,76.325,76.329,76.312,76.312,96560000.0
2008-04-30 05:36:00,76.334,76.334,76.314,76.324,126790000.0
2008-04-30 05:37:00,76.336,76.337,76.33,76.332,120090000.0
2008-04-30 05:39:00,76.335,76.335,76.322,76.322,128280000.0
2008-04-30 05:40:00,76.334,76.345,76.334,76.345,152810000.0
2008-04-30 05:41:00,76.362,76.364,76.354,76.354,88980000.0
2008-04-30 05:42:00,76.381,76.381,76.349,76.349,46620000.0
2008-04-30 05:43:00,76.361,76.361,76.338,76.344,15250000.0
2008-04-30 05:44:00,76.336,76.336,76.33,76.334,48830000.0
2008-04-30 05:45:00,76.372,76.372,76.347,76.353,14870000.0
2008-04-30 05:46:00,76.359,76.363,76.351,76.356,15970000.0
2008-04-30 05:47:00,76.351,76.357,76.351,76.356,48200000.0
2008-04-30 05:48:00,76.376,76.376,76.352,76.355,10510000.0
2008-04-30 05:49:00,76.365,76.368,76.361,76.361,99750000.0
2008-04-30 05:50:00,76.349,76.35,76.347,76.347,47080000.0
2008-04-30 05:51:00,76.379,76.379,76.338,76.338,8310000.0
2008-04-30 05:52:00,76.332,76.337,76.332,76.337,4690000.0
2008-04-30 05:53:00,76.328,76.337,76.328,76.337,98150000.0
2008-04-30 05:54:00,76.357,76.364,76.344,76.357,45530000.0
2008-04-30 05:55:00,76.353,76.373,76.353,76.362,18780000.0
2008-04-30 05:56:00,76.386,76.386,76.372,76.377,52760000.0
2008-04-30 05:57:00,76.377,76.377,76.369,76.369,3190000.0
2008-04-30 05:58:00,76.383,76.383,76.361,76.374,78950000.0
2008-04-30 05:59:00,76.358,76.368,76.358,76.368,114720000.0
2008-04-30 06:00:00,76.418,76.418,76.359,76.363,150100000.0
2008-04-30 06:01:00,76.369,76.385,76.369,76.385,98300000.0
2008-04-30 06:03:00,76.387,76.387,76.36,76.36,3580000.0
2008-04-30 06:04:00,76.339,76.339,76.339,76.339,1130000.0
2008-04-30 06:05:00,76.349,76.35,76.347,76.347,40800000.0
2008-04-30 06:06:00,76.389,76.389,76.389,76.389,2440000.0
2008-04-30 06:08:00,76.341,76.354,76.335,76.354,41140000.0
2008-04-30 06:09:00,76.364,76.364,76.345,76.347,17470000.0
2008-04-30 06:12:00,76.362,76.406,76.362,76.38,47100000.0
2008-04-30 06:13:00,76.359,76.365,76.35,76.365,42590000.0
2008-04-30 06:15:00,76.377,76.38,76.374,76.379,83510000.0
2008-04-30 06:16:00,76.34,76.348,76.339,76.339,104890000.0
2008-04-30 06:18:00,76.375,76.375,76.343,76.351,112570000.0
2008-04-30 06:19:00,76.342,76.362,76.339,76.349,96850000.0
2008-04-30 06:20:00,76.342,76.36,76.342,76.35,94960000.0
2008-04-30 06:21:00,76.371,76.371,76.324,76.332,118140000.0
2008-04-30 06:22:00,76.332,76.332,76.321,76.329,114940000.0
2008-04-30 06:23:00,76.343,76.345,76.33,76.345,70680000.0
2008-04-30 06:24:00,76.365,76.365,76.352,76.353,112120000.0
2008-04-30 06:25:00,76.369,76.372,76.365,76.368,124910000.0
2008-04-30 06:26:00,76.338,76.347,76.338,76.347,85130000.0
2008-04-30 06:27:00,76.392,76.392,76.35,76.366,41830000.0
2008-04-30 06:28:00,76.343,76.349,76.334,76.334,8080000.0
2008-04-30 06:29:00,76.338,76.338,76.298,76.308,91730000.0
2008-04-30 06:30:00,76.333,76.333,76.297,76.317,80690000.0
2008-04-30 06:31:00,76.312,76.331,76.308,76.317,81210000.0
2008-04-30 06:32:00,76.326,76.326,76.302,76.318,90000000.0
2008-04-30 06:33:00,76.351,76.351,76.301,76.303,55530000.0
2008-04-30 06:34:00,76.306,76.307,76.3,76.307,43100000.0
2008-04-30 06:35:00,76.304,76.321,76.304,76.308,87160000.0
2008-04-30 06:36:00,76.35,76.35,76.31,76.319,65390000.0
2008-04-30 06:37:00,76.309,76.322,76.294,76.318,82570000.0
2008-04-30 06:38:00,76.323,76.323,76.302,76.309,79320000.0
2008-04-30 06:39:00,76.35,76.35,76.269,76.276,60150000.0
2008-04-30 06:40:00,76.283,76.301,76.283,76.298,71160000.0
2008-04-30 06:41:00,76.273,76.302,76.273,76.297,63640000.0
2008-04-30 06:42:00,76.358,76.358,76.279,76.296,50620000.0
2008-04-30 06:43:00,76.278,76.289,76.27,76.27,97850000.0
2008-04-30 06:44:00,76.286,76.3,76.265,76.265,97840000.0
2008-04-30 06:45:00,76.282,76.282,76.246,76.26,86980000.0
2008-04-30 06:46:00,76.279,76.28,76.277,76.279,71110000.0
2008-04-30 06:47:00,76.244,76.261,76.244,76.248,64970000.0
2008-04-30 06:48:00,76.299,76.299,76.248,76.263,80760000.0
2008-04-30 06:49:00,76.251,76.264,76.241,76.256,65310000.0
2008-04-30 06:50:00,76.273,76.273,76.242,76.242,26700000.0
2008-04-30 06:51:00,76.273,76.273,76.243,76.243,47460000.0
2008-04-30 06:52:00,76.251,76.26,76.24,76.24,37360000.0
2008-04-30 06:53:00,76.257,76.271,76.244,76.25,80510000.0
2008-04-30 06:54:00,76.282,76.282,76.254,76.254,72270000.0
2008-04-30 06:55:00,76.26,76.283,76.258,76.262,99990000.0
2008-04-30 06:56:00,76.276,76.276,76.262,76.262,56390000.0
2008-04-30 06:57:00,76.308,76.308,76.275,76.285,113600000.0
2008-04-30 06:59:00,76.295,76.299,76.29,76.296,97180000.0
2008-04-30 07:00:00,76.341,76.341,76.282,76.291,117610000.0
2008-04-30 07:01:00,76.277,76.3,76.273,76.288,116340000.0
2008-04-30 07:02:00,76.278,76.279,76.255,76.259,70130000.0
2008-04-30 07:03:00,76.255,76.275,76.245,76.258,101170000.0
2008-04-30 07:04:00,76.265,76.265,76.234,76.234,128040000.0
2008-04-30 07:05:00,76.211,76.245,76.211,76.229,87830000.0
2008-04-30 07:06:00,76.266,76.266,76.258,76.258,42050000.0
2008-04-30 07:07:00,76.246,76.252,76.243,76.252,8830000.0
2008-04-30 07:08:00,76.265,76.265,76.241,76.241,80870000.0
2008-04-30 07:09:00,76.272,76.275,76.262,76.271,84590000.0
2008-04-30 07:10:00,76.255,76.272,76.246,76.27,113080000.0
2008-04-30 07:11:00,76.267,76.267,76.26,76.26,54170000.0
2008-04-30 07:12:00,76.272,76.272,76.234,76.239,116720000.0
2008-04-30 07:13:00,76.256,76.256,76.236,76.246,104320000.0
2008-04-30 07:14:00,76.242,76.26,76.234,76.259,98130000.0
2008-04-30 07:15:00,76.281,76.281,76.236,76.236,123130000.0
2008-04-30 07:16:00,76.215,76.234,76.212,76.212,113690000.0
2008-04-30 07:17:00,76.222,76.234,76.21,76.234,67250000.0
2008-04-30 07:18:00,76.243,76.243,76.215,76.223,108000000.0
2008-04-30 07:19:00,76.194,76.222,76.194,76.222,122910000.0
2008-04-30 07:20:00,76.217,76.221,76.216,76.22,80860000.0
2008-04-30 07:21:00,76.271,76.271,76.203,76.208,46030000.0
2008-04-30 07:22:00,76.211,76.212,76.201,76.206,16770000.0
2008-04-30 07:23:00,76.234,76.234,76.194,76.216,116390000.0
2008-04-30 07:24:00,76.25,76.25,76.199,76.21,36700000.0
2008-04-30 07:25:00,76.196,76.197,76.19,76.19,38440000.0
2008-04-30 07:26:00,76.18,76.196,76.177,76.196,26610000.0
2008-04-30 07:27:00,76.237,76.237,76.178,76.192,33370000.0
2008-04-30 07:28:00,76.17,76.181,76.155,76.16,64750000.0
2008-04-30 07:29:00,76.151,76.175,76.151,76.159,71740000.0
2008-04-30 07:30:00,76.192,76.192,76.155,76.17,137250000.0
2008-04-30 07:31:00,76.175,76.182,76.158,76.169,91490000.0
2008-04-30 07:32:00,76.183,76.183,76.165,76.176,99980000.0
2008-04-30 07:33:00,76.2,76.2,76.163,76.189,111880000.0
2008-04-30 07:34:00,76.199,76.203,76.175,76.197,100160000.0
2008-04-30 07:35:00,76.171,76.192,76.171,76.192,86790000.0
2008-04-30 07:36:00,76.213,76.213,76.176,76.19,41480000.0
2008-04-30 07:37:00,76.205,76.209,76.192,76.2,38820000.0
2008-04-30 07:38:00,76.205,76.205,76.192,76.192,38620000.0
2008-04-30 07:39:00,76.224,76.224,76.187,76.2,45090000.0
2008-04-30 07:40:00,76.184,76.205,76.178,76.191,16530000.0
2008-04-30 07:41:00,76.181,76.203,76.173,76.203,41860000.0
2008-04-30 07:42:00,76.211,76.211,76.184,76.184,43850000.0
2008-04-30 07:43:00,76.196,76.201,76.185,76.19,107560000.0
2008-04-30 07:44:00,76.193,76.213,76.185,76.213,77500000.0
2008-04-30 07:45:00,76.26,76.26,76.186,76.191,73170000.0
2008-04-30 07:46:00,76.175,76.18,76.175,76.178,88880000.0
2008-04-30 07:47:00,76.192,76.213,76.183,76.213,134970000.0
2008-04-30 07:48:00,76.222,76.222,76.206,76.206,107180000.0
2008-04-30 07:49:00,76.221,76.223,76.205,76.207,147250000.0
2008-04-30 07:50:00,76.229,76.242,76.221,76.221,118010000.0
2008-04-30 07:51:00,76.274,76.274,76.224,76.225,72490000.0
2008-04-30 07:52:00,76.209,76.216,76.208,76.208,86170000.0
2008-04-30 07:53:00,76.213,76.213,76.193,76.193,85680000.0
2008-04-30 07:54:00,76.22,76.22,76.175,76.207,74290000.0
2008-04-30 07:55:00,76.174,76.201,76.174,76.188,76770000.0
2008-04-30 07:56:00,76.181,76.205,76.177,76.205,76720000.0
2008-04-30 07:57:00,76.213,76.213,76.188,76.199,25440000.0
2008-04-30 07:58:00,76.187,76.196,76.187,76.195,71510000.0
2008-04-30 07:59:00,76.185,76.185,76.178,76.178,74870000.0
2008-04-30 08:00:00,76.213,76.213,76.177,76.203,134450000.0
2008-04-30 08:01:00,76.191,76.213,76.184,76.184,95640000.0
2008-04-30 08:02:00,76.189,76.194,76.174,76.174,81890000.0
2008-04-30 08:03:00,76.196,76.205,76.184,76.187,75000000.0
2008-04-30 08:04:00,76.176,76.193,76.156,76.159,97290000.0
2008-04-30 08:05:00,76.154,76.18,76.154,76.168,52280000.0
2008-04-30 08:06:00,76.196,76.202,76.176,76.183,44820000.0
2008-04-30 08:07:00,76.204,76.204,76.171,76.171,82490000.0
2008-04-30 08:08:00,76.179,76.194,76.156,76.169,69750000.0
2008-04-30 08:09:00,76.221,76.221,76.148,76.168,79050000.0
2008-04-30 08:10:00,76.151,76.173,76.145,76.156,78020000.0
2008-04-30 08:11:00,76.149,76.169,76.141,76.141,57120000.0
2008-04-30 08:12:00,76.198,76.198,76.151,76.164,74100000.0
2008-04-30 08:13:00,76.151,76.173,76.151,76.159,58630000.0
2008-04-30 08:14:00,76.15,76.157,76.15,76.157,46270000.0
2008-04-30 08:15:00,76.222,76.222,76.15,76.172,104260000.0
2008-04-30 08:16:00,76.146,76.147,76.14,76.14,100180000.0
2008-04-30 08:17:00,76.132,76.159,76.132,76.149,86490000.0
2008-04-30 08:18:00,76.164,76.164,76.12,76.122,67480000.0
2008-04-30 08:19:00,76.139,76.154,76.129,76.154,61130000.0
2008-04-30 08:20:00,76.134,76.16,76.134,76.15,79830000.0
2008-04-30 08:21:00,76.129,76.174,76.129,76.134,72090000.0
2008-04-30 08:22:00,76.12,76.144,76.12,76.144,29240000.0
2008-04-30 08:23:00,76.146,76.163,76.134,76.14,44150000.0
2008-04-30 08:24:00,76.166,76.166,76.136,76.146,38630000.0
2008-04-30 08:25:00,76.149,76.16,76.137,76.155,82450000.0
2008-04-30 08:26:00,76.159,76.17,76.147,76.167,77700000.0
2008-04-30 08:27:00,76.173,76.173,76.134,76.134,118070000.0
2008-04-30 08:28:00,76.148,76.15,76.125,76.136,56530000.0
2008-04-30 08:29:00,76.146,76.17,76.133,76.139,116580000.0
2008-04-30 08:30:00,76.182,76.182,76.127,76.136,98390000.0
2008-04-30 08:31:00,76.131,76.141,76.116,76.135,99240000.0
2008-04-30 08:32:00,76.145,76.16,76.136,76.146,119130000.0
2008-04-30 08:33:00,76.164,76.166,76.135,76.141,119630000.0
2008-04-30 08:34:00,76.149,76.159,76.131,76.147,69300000.0
2008-04-30 08:35:00,76.13,76.158,76.13,76.141,105930000.0
2008-04-30 08:36:00,76.164,76.164,76.136,76.14,120570000.0
2008-04-30 08:37:00,76.131,76.159,76.131,76.159,83330000.0
2008-04-30 08:38:00,76.151,76.171,76.146,76.158,47440000.0
2008-04-30 08:39:00,76.174,76.174,76.142,76.148,19030000.0
2008-04-30 08:40:00,76.131,76.143,76.119,76.127,74600000.0
2008-04-30 08:41:00,76.12,76.143,76.114,76.143,76490000.0
2008-04-30 08:42:00,76.158,76.16,76.135,76.16,104150000.0
2008-04-30 08:43:00,76.131,76.153,76.131,76.153,57380000.0
2008-04-30 08:44:00,76.167,76.171,76.155,76.163,115560000.0
2008-04-30 08:45:00,76.192,76.192,76.172,76.178,106830000.0
2008-04-30 08:46:00,76.172,76.203,76.172,76.203,92030000.0
2008-04-30 08:47:00,76.183,76.192,76.174,76.179,121030000.0
2008-04-30 08:48:00,76.193,76.204,76.176,76.178,129820000.0
2008-04-30 08:49:00,76.175,76.207,76.175,76.187,58700000.0
2008-04-30 08:50:00,76.205,76.242,76.198,76.242,104130000.0
2008-04-30 08:51:00,76.253,76.253,76.222,76.229,129130000.0
2008-04-30 08:52:00,76.22,76.238,76.207,76.207,101910000.0
2008-04-30 08:53:00,76.209,76.211,76.185,76.205,41040000.0
2008-04-30 08:54:00,76.218,76.218,76.209,76.209,3190000.0
2008-04-30 08:55:00,76.204,76.204,76.141,76.162,94380000.0
2008-04-30 08:56:00,76.153,76.172,76.153,76.167,82890000.0
2008-04-30 08:57:00,76.203,76.203,76.166,76.166,76970000.0
2008-04-30 08:58:00,76.171,76.194,76.171,76.188,66420000.0
2008-04-30 08:59:00,76.203,76.203,76.172,76.19,78870000.0
2008-04-30 09:00:00,76.235,76.235,76.185,76.201,65430000.0
2008-04-30 09:01:00,76.219,76.229,76.193,76.222,30050000.0
2008-04-30 09:02:00,76.209,76.215,76.204,76.215,43440000.0
2008-04-30 09:03:00,76.246,76.246,76.207,76.212,36870000.0
2008-04-30 09:04:00,76.201,76.216,76.2,76.2,83230000.0
2008-04-30 09:05:00,76.211,76.234,76.211,76.234,76880000.0
2008-04-30 09:06:00,76.241,76.243,76.205,76.243,104280000.0
2008-04-30 09:07:00,76.238,76.24,76.237,76.239,58450000.0
2008-04-30 09:08:00,76.234,76.261,76.234,76.261,125350000.0
2008-04-30 09:09:00,76.286,76.297,76.266,76.297,102770000.0
2008-04-30 09:10:00,76.285,76.303,76.256,76.256,91900000.0
2008-04-30 09:11:00,76.258,76.268,76.25,76.266,119590000.0
2008-04-30 09:12:00,76.284,76.301,76.257,76.276,115990000.0
2008-04-30 09:13:00,76.296,76.296,76.254,76.262,62670000.0
2008-04-30 09:14:00,76.269,76.297,76.261,76.291,95800000.0
2008-04-30 09:15:00,76.314,76.314,76.269,76.29,132480000.0
2008-04-30 09:16:00,76.293,76.294,76.258,76.294,83610000.0
2008-04-30 09:17:00,76.281,76.295,76.278,76.295,43830000.0
2008-04-30 09:18:00,76.306,76.306,76.262,76.262,6200000.0
2008-04-30 09:19:00,76.261,76.296,76.261,76.28,84380000.0
2008-04-30 09:20:00,76.293,76.294,76.28,76.294,97970000.0
2008-04-30 09:21:00,76.313,76.313,76.282,76.298,56280000.0
2008-04-30 09:22:00,76.27,76.297,76.27,76.281,122740000.0
2008-04-30 09:23:00,76.297,76.301,76.283,76.291,91970000.0
2008-04-30 09:24:00,76.314,76.314,76.287,76.308,77190000.0
2008-04-30 09:25:00,76.3,76.303,76.29,76.298,79640000.0
2008-04-30 09:26:00,76.301,76.301,76.289,76.289,85700000.0
2008-04-30 09:27:00,76.339,76.339,76.306,76.321,91500000.0
2008-04-30 09:28:00,76.326,76.334,76.32,76.321,111170000.0
2008-04-30 09:29:00,76.321,76.324,76.312,76.318,81580000.0
2008-04-30 09:30:00,76.346,76.361,76.327,76.357,71460000.0
2008-04-30 09:31:00,76.351,76.364,76.344,76.36,52260000.0
2008-04-30 09:32:00,76.343,76.357,76.329,76.347,60190000.0
2008-04-30 09:33:00,76.372,76.376,76.336,76.367,88850000.0
2008-04-30 09:34:00,76.383,76.4,76.376,76.38,60310000.0
2008-04-30 09:35:00,76.389,76.42,76.386,76.4,85400000.0
2008-04-30 09:36:00,76.431,76.431,76.393,76.393,111860000.0
2008-04-30 09:37:00,76.397,76.399,76.363,76.375,94670000.0
2008-04-30 09:38:00,76.367,76.387,76.366,76.37,61820000.0
2008-04-30 09:39:00,76.403,76.403,76.367,76.37,75320000.0
2008-04-30 09:40:00,76.359,76.38,76.357,76.375,82950000.0
2008-04-30 09:41:00,76.368,76.379,76.347,76.347,121060000.0
2008-04-30 09:42:00,76.369,76.369,76.334,76.348,86990000.0
2008-04-30 09:44:00,76.341,76.363,76.341,76.363,37700000.0
2008-04-30 09:45:00,76.38,76.38,76.325,76.339,93250000.0
2008-04-30 09:46:00,76.325,76.343,76.323,76.338,121780000.0
2008-04-30 09:47:00,76.334,76.349,76.314,76.314,105120000.0
2008-04-30 09:48:00,76.356,76.359,76.324,76.347,118370000.0
2008-04-30 09:49:00,76.326,76.345,76.322,76.329,117080000.0
2008-04-30 09:50:00,76.322,76.351,76.322,76.345,108390000.0
2008-04-30 09:51:00,76.362,76.362,76.347,76.35,76650000.0
2008-04-30 09:52:00,76.358,76.372,76.354,76.367,118510000.0
2008-04-30 09:53:00,76.352,76.392,76.352,76.364,68910000.0
2008-04-30 09:54:00,76.39,76.39,76.368,76.379,76730000.0
2008-04-30 09:55:00,76.387,76.415,76.374,76.415,82040000.0
2008-04-30 09:56:00,76.406,76.41,76.389,76.399,92270000.0
2008-04-30 09:57:00,76.42,76.42,76.388,76.394,58640000.0
2008-04-30 09:58:00,76.407,76.421,76.384,76.421,94020000.0
2008-04-30 09:59:00,76.42,76.433,76.413,76.426,77510000.0
2008-04-30 10:00:00,76.461,76.461,76.427,76.433,84880000.0
2008-04-30 10:01:00,76.441,76.471,76.435,76.443,89220000.0
2008-04-30 10:02:00,76.458,76.468,76.435,76.438,66300000.0
2008-04-30 10:03:00,76.49,76.49,76.438,76.467,102810000.0
2008-04-30 10:04:00,76.449,76.461,76.442,76.442,101990000.0
2008-04-30 10:05:00,76.432,76.453,76.432,76.446,83880000.0
2008-04-30 10:06:00,76.453,76.453,76.426,76.428,79550000.0
2008-04-30 10:07:00,76.42,76.451,76.42,76.43,77690000.0
2008-04-30 10:08:00,76.444,76.449,76.415,76.421,66740000.0
2008-04-30 10:09:00,76.439,76.439,76.388,76.395,55770000.0
2008-04-30 10:10:00,76.391,76.391,76.368,76.368,102940000.0
2008-04-30 10:11:00,76.358,76.385,76.352,76.378,88090000.0
2008-04-30 10:12:00,76.425,76.425,76.381,76.383,124700000.0
2008-04-30 10:14:00,76.374,76.411,76.374,76.405,60830000.0
2008-04-30 10:15:00,76.421,76.421,76.404,76.406,66850000.0
2008-04-30 10:16:00,76.433,76.461,76.427,76.437,119180000.0
2008-04-30 10:17:00,76.43,76.455,76.426,76.455,138330000.0
2008-04-30 10:18:00,76.479,76.479,76.421,76.421,76170000.0
2008-04-30 10:19:00,76.43,76.452,76.424,76.432,97750000.0
2008-04-30 10:20:00,76.45,76.468,76.435,76.44,111290000.0
2008-04-30 10:21:00,76.469,76.474,76.452,76.461,116300000.0
2008-04-30 10:22:00,76.47,76.483,76.465,76.469,84410000.0
2008-04-30 10:23:00,76.477,76.522,76.477,76.506,63890000.0
2008-04-30 10:24:00,76.525,76.525,76.498,76.515,41820000.0
2008-04-30 10:25:00,76.534,76.534,76.498,76.524,50020000.0
2008-04-30 10:26:00,76.521,76.545,76.515,76.534,69760000.0
2008-04-30 10:27:00,76.552,76.552,76.503,76.503,64550000.0
2008-04-30 10:28:00,76.518,76.54,76.514,76.53,68400000.0
2008-04-30 10:29:00,76.522,76.522,76.495,76.503,92670000.0
2008-04-30 10:30:00,76.531,76.531,76.47,76.484,64630000.0
2008-04-30 10:31:00,76.475,76.509,76.468,76.509,55630000.0
2008-04-30 10:32:00,76.505,76.54,76.493,76.54,83930000.0
2008-04-30 10:33:00,76.556,76.556,76.511,76.525,68290000.0
2008-04-30 10:34:00,76.548,76.553,76.526,76.529,85280000.0
2008-04-30 10:35:00,76.538,76.553,76.531,76.537,86750000.0
2008-04-30 10:36:00,76.548,76.548,76.51,76.513,39650000.0
2008-04-30 10:37:00,76.521,76.555,76.516,76.555,59780000.0
2008-04-30 10:38:00,76.533,76.552,76.533,76.549,61880000.0
2008-04-30 10:39:00,76.57,76.57,76.525,76.556,81330000.0
2008-04-30 10:40:00,76.525,76.54,76.506,76.526,58600000.0
2008-04-30 10:41:00,76.496,76.542,76.496,76.526,43190000.0
2008-04-30 10:42:00,76.553,76.553,76.506,76.506,119500000.0
2008-04-30 10:43:00,76.485,76.521,76.485,76.509,120580000.0
2008-04-30 10:44:00,76.492,76.508,76.483,76.497,69640000.0
2008-04-30 10:45:00,76.492,76.494,76.431,76.431,78610000.0
2008-04-30 10:46:00,76.437,76.46,76.437,76.454,97890000.0
2008-04-30 10:47:00,76.441,76.461,76.432,76.432,104600000.0
2008-04-30 10:48:00,76.462,76.466,76.445,76.466,34300000.0
2008-04-30 10:49:00,76.457,76.463,76.445,76.456,38950000.0
2008-04-30 10:50:00,76.456,76.482,76.456,76.472,50010000.0
2008-04-30 10:51:00,76.484,76.484,76.459,76.459,17080000.0
2008-04-30 10:52:00,76.438,76.444,76.433,76.438,29870000.0
2008-04-30 10:53:00,76.433,76.449,76.425,76.447,63080000.0
2008-04-30 10:54:00,76.473,76.473,76.418,76.449,28770000.0
2008-04-30 10:55:00,76.442,76.468,76.429,76.434,80990000.0
2008-04-30 10:56:00,76.429,76.447,76.408,76.411,91100000.0
2008-04-30 10:57:00,76.436,76.436,76.408,76.418,36700000.0
2008-04-30 10:58:00,76.391,76.41,76.387,76.407,42900000.0
2008-04-30 10:59:00,76.421,76.421,76.395,76.415,56090000.0
2008-04-30 11:00:00,76.433,76.435,76.4,76.407,69980000.0
2008-04-30 11:01:00,76.417,76.457,76.407,76.443,93560000.0
2008-04-30 11:02:00,76.466,76.466,76.438,76.443,76480000.0
2008-04-30 11:03:00,76.482,76.482,76.441,76.441,134040000.0
2008-04-30 11:04:00,76.427,76.438,76.404,76.407,88030000.0
2008-04-30 11:05:00,76.413,76.419,76.397,76.399,47040000.0
2008-04-30 11:06:00,76.418,76.418,76.383,76.4,33850000.0
2008-04-30 11:07:00,76.412,76.442,76.406,76.435,41450000.0
2008-04-30 11:08:00,76.443,76.447,76.417,76.428,39880000.0
2008-04-30 11:09:00,76.443,76.446,76.413,76.435,31180000.0
2008-04-30 11:10:00,76.442,76.449,76.423,76.424,15470000.0
2008-04-30 11:11:00,76.409,76.421,76.405,76.408,51350000.0
2008-04-30 11:12:00,76.442,76.442,76.408,76.413,55530000.0
2008-04-30 11:13:00,76.4,76.427,76.4,76.418,51430000.0
2008-04-30 11:14:00,76.413,76.452,76.413,76.431,51070000.0
2008-04-30 11:15:00,76.457,76.457,76.419,76.421,51340000.0
2008-04-30 11:16:00,76.407,76.415,76.399,76.399,35940000.0
2008-04-30 11:17:00,76.409,76.422,76.405,76.422,82590000.0
2008-04-30 11:18:00,76.441,76.441,76.415,76.431,75400000.0
2008-04-30 11:19:00,76.43,76.43,76.408,76.408,56490000.0
2008-04-30 11:20:00,76.4,76.433,76.398,76.425,42740000.0
2008-04-30 11:21:00,76.457,76.457,76.394,76.394,24730000.0
2008-04-30 11:22:00,76.393,76.406,76.384,76.396,24830000.0
2008-04-30 11:23:00,76.39,76.414,76.39,76.407,75570000.0
2008-04-30 11:24:00,76.418,76.45,76.392,76.45,66070000.0
2008-04-30 11:25:00,76.431,76.444,76.424,76.438,34420000.0
2008-04-30 11:26:00,76.421,76.434,76.404,76.41,75060000.0
2008-04-30 11:27:00,76.47,76.47,76.43,76.43,106960000.0
2008-04-30 11:28:00,76.432,76.432,76.4,76.422,64840000.0
2008-04-30 11:29:00,76.4,76.406,76.394,76.406,48520000.0
2008-04-30 11:30:00,76.458,76.458,76.411,76.413,26540000.0
2008-04-30 11:31:00,76.421,76.435,76.421,76.429,52180000.0
2008-04-30 11:32:00,76.459,76.469,76.436,76.464,106440000.0
2008-04-30 11:33:00,76.485,76.485,76.444,76.461,71580000.0
2008-04-30 11:34:00,76.444,76.459,76.435,76.459,77440000.0
2008-04-30 11:35:00,76.455,76.46,76.441,76.458,44590000.0
2008-04-30 11:36:00,76.473,76.48,76.445,76.48,79310000.0
2008-04-30 11:37:00,76.478,76.5,76.473,76.481,90590000.0
2008-04-30 11:38:00,76.489,76.499,76.448,76.448,73980000.0
2008-04-30 11:39:00,76.493,76.493,76.456,76.458,69880000.0
2008-04-30 11:40:00,76.467,76.49,76.45,76.467,119640000.0
2008-04-30 11:41:00,76.459,76.481,76.454,76.469,111110000.0
2008-04-30 11:42:00,76.482,76.482,76.422,76.424,100710000.0
2008-04-30 11:43:00,76.412,76.434,76.412,76.426,85450000.0
2008-04-30 11:44:00,76.426,76.429,76.41,76.41,87190000.0
2008-04-30 11:45:00,76.466,76.466,76.395,76.413,63100000.0
2008-04-30 11:46:00,76.417,76.425,76.412,76.419,103630000.0
2008-04-30 11:47:00,76.424,76.424,76.405,76.419,73730000.0
2008-04-30 11:48:00,76.442,76.442,76.383,76.416,83470000.0
2008-04-30 11:49:00,76.41,76.433,76.41,76.425,66800000.0
2008-04-30 11:50:00,76.409,76.419,76.409,76.418,78450000.0
2008-04-30 11:51:00,76.448,76.448,76.432,76.437,68860000.0
2008-04-30 11:52:00,76.425,76.425,76.392,76.416,70620000.0
2008-04-30 11:53:00,76.406,76.408,76.402,76.406,91040000.0
2008-04-30 11:54:00,76.392,76.431,76.392,76.403,73660000.0
2008-04-30 11:55:00,76.405,76.417,76.354,76.354,86960000.0
2008-04-30 11:56:00,76.368,76.373,76.352,76.352,68740000.0
2008-04-30 11:57:00,76.385,76.385,76.347,76.347,129650000.0
2008-04-30 11:58:00,76.367,76.381,76.355,76.369,107050000.0
2008-04-30 11:59:00,76.383,76.399,76.374,76.396,89830000.0
2008-04-30 12:00:00,76.441,76.441,76.379,76.386,66710000.0
2008-04-30 12:01:00,76.375,76.413,76.375,76.413,107380000.0
2008-04-30 12:02:00,76.4,76.42,76.396,76.399,74360000.0
2008-04-30 12:03:00,76.432,76.432,76.406,76.416,53240000.0
2008-04-30 12:04:00,76.393,76.422,76.388,76.422,19200000.0
2008-04-30 12:05:00,76.42,76.443,76.414,76.437,82320000.0
2008-04-30 12:06:00,76.473,76.473,76.444,76.444,45490000.0
2008-04-30 12:07:00,76.445,76.453,76.434,76.439,105120000.0
2008-04-30 12:08:00,76.433,76.464,76.433,76.457,121730000.0
2008-04-30 12:09:00,76.482,76.482,76.452,76.459,58280000.0
2008-04-30 12:10:00,76.464,76.47,76.45,76.45,52320000.0
2008-04-30 12:11:00,76.457,76.468,76.432,76.451,59470000.0
2008-04-30 12:12:00,76.454,76.479,76.446,76.468,119120000.0
2008-04-30 12:13:00,76.473,76.474,76.44,76.458,44950000.0
2008-04-30 12:14:00,76.451,76.472,76.451,76.472,57990000.0
2008-04-30 12:15:00,76.466,76.479,76.447,76.447,47620000.0
2008-04-30 12:16:00,76.451,76.473,76.451,76.458,72790000.0
2008-04-30 12:17:00,76.445,76.448,76.426,76.438,67540000.0
2008-04-30 12:18:00,76.482,76.482,76.428,76.433,59020000.0
2008-04-30 12:19:00,76.421,76.441,76.421,76.422,57820000.0
2008-04-30 12:20:00,76.431,76.455,76.426,76.455,52750000.0
2008-04-30 12:21:00,76.461,76.461,76.416,76.429,54330000.0
2008-04-30 12:22:00,76.435,76.435,76.428,76.429,39930000.0
2008-04-30 12:23:00,76.42,76.429,76.412,76.412,46120000.0
2008-04-30 12:24:00,76.439,76.439,76.419,76.43,102780000.0
2008-04-30 12:25:00,76.407,76.407,76.376,76.384,138900000.0
2008-04-30 12:26:00,76.369,76.401,76.369,76.39,91470000.0
2008-04-30 12:27:00,76.415,76.422,76.399,76.409,77710000.0
2008-04-30 12:28:00,76.416,76.418,76.398,76.415,62930000.0
2008-04-30 12:29:00,76.421,76.421,76.402,76.402,27240000.0
2008-04-30 12:30:00,76.438,76.448,76.413,76.434,48890000.0
2008-04-30 12:31:00,76.442,76.442,76.423,76.423,84610000.0
2008-04-30 12:32:00,76.43,76.44,76.429,76.435,124120000.0
2008-04-30 12:33:00,76.45,76.45,76.422,76.422,33100000.0
2008-04-30 12:34:00,76.428,76.431,76.426,76.427,36670000.0
2008-04-30 12:35:00,76.418,76.419,76.417,76.418,31030000.0
2008-04-30 12:36:00,76.448,76.448,76.426,76.427,33710000.0
2008-04-30 12:37:00,76.436,76.436,76.421,76.421,64070000.0
2008-04-30 12:38:00,76.433,76.463,76.426,76.463,70620000.0
2008-04-30 12:39:00,76.479,76.484,76.456,76.477,129510000.0
2008-04-30 12:40:00,76.49,76.49,76.458,76.46,84850000.0
2008-04-30 12:41:00,76.471,76.489,76.466,76.484,91740000.0
2008-04-30 12:42:00,76.503,76.503,76.486,76.497,107910000.0
2008-04-30 12:43:00,76.484,76.523,76.484,76.506,100430000.0
2008-04-30 12:44:00,76.517,76.521,76.496,76.521,86850000.0
2008-04-30 12:45:00,76.564,76.564,76.501,76.501,37670000.0
2008-04-30 12:46:00,76.504,76.512,76.491,76.498,33540000.0
2008-04-30 12:47:00,76.505,76.514,76.492,76.5,41510000.0
2008-04-30 12:48:00,76.542,76.542,76.499,76.505,46560000.0
2008-04-30 12:49:00,76.488,76.499,76.474,76.479,14280000.0
2008-04-30 12:50:00,76.486,76.502,76.475,76.502,42020000.0
2008-04-30 12:51:00,76.543,76.543,76.492,76.492,49050000.0
2008-04-30 12:52:00,76.48,76.505,76.477,76.488,109430000.0
2008-04-30 12:53:00,76.497,76.521,76.486,76.493,79400000.0
2008-04-30 12:54:00,76.485,76.511,76.485,76.511,69020000.0
2008-04-30 12:55:00,76.506,76.51,76.483,76.498,94020000.0
2008-04-30 12:56:00,76.501,76.501,76.475,76.494,132950000.0
2008-04-30 12:57:00,76.501,76.501,76.483,76.487,102500000.0
2008-04-30 12:58:00,76.478,76.494,76.473,76.494,158560000.0
2008-04-30 12:59:00,76.48,76.48,76.434,76.45,118500000.0
2008-04-30 13:00:00,76.42,76.482,76.42,76.482,73730000.0
2008-04-30 13:01:00,76.477,76.48,76.457,76.474,88630000.0
2008-04-30 13:02:00,76.492,76.492,76.465,76.486,84780000.0
2008-04-30 13:03:00,76.49,76.49,76.444,76.444,66380000.0
2008-04-30 13:04:00,76.45,76.48,76.45,76.474,72420000.0
2008-04-30 13:05:00,76.456,76.467,76.451,76.467,73340000.0
2008-04-30 13:06:00,76.475,76.475,76.456,76.459,25360000.0
2008-04-30 13:07:00,76.456,76.461,76.444,76.457,83910000.0
2008-04-30 13:08:00,76.47,76.491,76.467,76.479,70860000.0
2008-04-30 13:09:00,76.5,76.5,76.46,76.462,123540000.0
2008-04-30 13:10:00,76.468,76.481,76.453,76.453,94630000.0
2008-04-30 13:11:00,76.463,76.498,76.457,76.498,76050000.0
2008-04-30 13:12:00,76.533,76.533,76.496,76.513,77510000.0
2008-04-30 13:13:00,76.508,76.524,76.506,76.524,87190000.0
2008-04-30 13:14:00,76.518,76.52,76.516,76.516,50080000.0
2008-04-30 13:15:00,76.544,76.544,76.512,76.522,47030000.0
2008-04-30 13:16:00,76.515,76.552,76.515,76.552,90680000.0
2008-04-30 13:17:00,76.57,76.588,76.562,76.57,67350000.0
2008-04-30 13:18:00,76.595,76.595,76.557,76.566,84280000.0
2008-04-30 13:19:00,76.561,76.58,76.554,76.577,81350000.0
2008-04-30 13:20:00,76.554,76.571,76.55,76.55,55860000.0
2008-04-30 13:21:00,76.602,76.602,76.564,76.572,76660000.0
2008-04-30 13:22:00,76.56,76.571,76.545,76.553,62140000.0
2008-04-30 13:23:00,76.54,76.561,76.529,76.546,49820000.0
2008-04-30 13:24:00,76.566,76.566,76.544,76.555,93280000.0
2008-04-30 13:25:00,76.54,76.546,76.539,76.546,93780000.0
2008-04-30 13:26:00,76.545,76.573,76.545,76.566,83580000.0
2008-04-30 13:27:00,76.594,76.594,76.566,76.569,75020000.0
2008-04-30 13:28:00,76.562,76.575,76.562,76.575,64640000.0
2008-04-30 13:29:00,76.561,76.566,76.56,76.566,75670000.0
2008-04-30 13:30:00,76.592,76.592,76.542,76.542,71510000.0
2008-04-30 13:31:00,76.553,76.625,76.548,76.625,30080000.0
2008-04-30 13:32:00,76.608,76.612,76.602,76.608,50760000.0
2008-04-30 13:33:00,76.643,76.643,76.616,76.639,41620000.0
2008-04-30 13:34:00,76.63,76.67,76.63,76.657,76220000.0
2008-04-30 13:35:00,76.666,76.681,76.659,76.669,80080000.0
2008-04-30 13:36:00,76.691,76.691,76.666,76.677,112360000.0
2008-04-30 13:37:00,76.689,76.698,76.683,76.691,55400000.0
2008-04-30 13:38:00,76.67,76.685,76.67,76.676,116740000.0
2008-04-30 13:39:00,76.699,76.699,76.668,76.672,95210000.0
2008-04-30 13:40:00,76.664,76.697,76.664,76.68,90350000.0
2008-04-30 13:41:00,76.692,76.734,76.691,76.714,117830000.0
2008-04-30 13:42:00,76.737,76.737,76.707,76.712,113530000.0
2008-04-30 13:43:00,76.712,76.728,76.707,76.726,66270000.0
2008-04-30 13:44:00,76.717,76.754,76.708,76.754,104440000.0
2008-04-30 13:45:00,76.78,76.788,76.756,76.756,135860000.0
2008-04-30 13:46:00,76.758,76.778,76.755,76.763,86770000.0
2008-04-30 13:47:00,76.774,76.774,76.747,76.748,40500000.0
2008-04-30 13:48:00,76.766,76.766,76.742,76.751,9800000.0
2008-04-30 13:49:00,76.744,76.757,76.725,76.732,121400000.0
2008-04-30 13:50:00,76.743,76.743,76.715,76.737,68840000.0
2008-04-30 13:51:00,76.74,76.759,76.735,76.756,104240000.0
2008-04-30 13:52:00,76.779,76.784,76.754,76.773,127570000.0
2008-04-30 13:53:00,76.766,76.781,76.754,76.754,82140000.0
2008-04-30 13:54:00,76.774,76.774,76.732,76.732,47170000.0
2008-04-30 13:55:00,76.737,76.741,76.723,76.735,17660000.0
2008-04-30 13:56:00,76.73,76.741,76.722,76.722,45160000.0
2008-04-30 13:57:00,76.753,76.753,76.723,76.742,89060000.0
2008-04-30 13:58:00,76.729,76.745,76.724,76.745,97070000.0
2008-04-30 13:59:00,76.742,76.757,76.742,76.747,88270000.0
2008-04-30 14:00:00,76.774,76.774,76.727,76.75,75220000.0
2008-04-30 14:01:00,76.749,76.751,76.731,76.731,57560000.0
2008-04-30 14:02:00,76.746,76.759,76.731,76.758,74710000.0
2008-04-30 14:03:00,76.795,76.795,76.754,76.761,62320000.0
2008-04-30 14:04:00,76.773,76.8,76.773,76.782,25750000.0
2008-04-30 14:05:00,76.788,76.812,76.783,76.797,44960000.0
2008-04-30 14:06:00,76.851,76.851,76.807,76.82,37880000.0
2008-04-30 14:07:00,76.828,76.841,76.813,76.832,67480000.0
2008-04-30 14:08:00,76.824,76.852,76.824,76.852,82040000.0
2008-04-30 14:09:00,76.866,76.866,76.843,76.857,108390000.0
2008-04-30 14:10:00,76.823,76.853,76.823,76.847,57220000.0
2008-04-30 14:11:00,76.834,76.847,76.813,76.813,110990000.0
2008-04-30 14:12:00,76.844,76.844,76.822,76.822,103840000.0
2008-04-30 14:13:00,76.81,76.833,76.794,76.833,96350000.0
2008-04-30 14:14:00,76.841,76.851,76.834,76.846,121030000.0
2008-04-30 14:15:00,76.873,76.933,76.871,76.891,123830000.0
2008-04-30 14:16:00,76.883,76.919,76.883,76.907,60470000.0
2008-04-30 14:17:00,76.888,76.888,76.82,76.831,100020000.0
2008-04-30 14:18:00,76.847,76.877,76.818,76.83,123210000.0
2008-04-30 14:19:00,76.82,76.851,76.82,76.846,88910000.0
2008-04-30 14:20:00,76.836,76.854,76.792,76.832,39700000.0
2008-04-30 14:21:00,76.866,76.866,76.835,76.835,9280000.0
2008-04-30 14:22:00,76.828,76.843,76.822,76.822,46190000.0
2008-04-30 14:23:00,76.83,76.842,76.818,76.834,77530000.0
2008-04-30 14:24:00,76.838,76.852,76.817,76.829,61760000.0
2008-04-30 14:25:00,76.817,76.82,76.793,76.816,78110000.0
2008-04-30 14:26:00,76.789,76.8,76.782,76.789,78030000.0
2008-04-30 14:27:00,76.823,76.823,76.797,76.801,59900000.0
2008-04-30 14:28:00,76.815,76.882,76.803,76.864,73340000.0
2008-04-30 14:29:00,76.871,76.881,76.857,76.869,52880000.0
2008-04-30 14:30:00,76.899,76.953,76.825,76.953,50070000.0
2008-04-30 14:31:00,76.95,76.95,76.883,76.884,97260000.0
2008-04-30 14:32:00,76.883,76.921,76.883,76.899,95580000.0
2008-04-30 14:33:00,76.886,76.906,76.852,76.852,86770000.0
2008-04-30 14:34:00,76.862,76.865,76.806,76.806,73370000.0
2008-04-30 14:35:00,76.814,76.846,76.806,76.818,69030000.0
2008-04-30 14:36:00,76.838,76.838,76.795,76.795,77700000.0
2008-04-30 14:37:00,76.812,76.829,76.793,76.793,74070000.0
2008-04-30 14:38:00,76.778,76.789,76.764,76.764,23870000.0
2008-04-30 14:39:00,76.785,76.8,76.76,76.763,46200000.0
2008-04-30 14:40:00,76.782,76.823,76.768,76.823,35210000.0
2008-04-30 14:41:00,76.822,76.84,76.822,76.834,78490000.0
2008-04-30 14:42:00,76.848,76.86,76.833,76.833,78130000.0
2008-04-30 14:43:00,76.84,76.844,76.83,76.844,107390000.0
2008-04-30 14:44:00,76.837,76.859,76.828,76.834,63460000.0
2008-04-30 14:45:00,76.844,76.873,76.844,76.873,113270000.0
2008-04-30 14:46:00,76.849,76.861,76.842,76.857,96910000.0
2008-04-30 14:47:00,76.841,76.859,76.841,76.843,97990000.0
2008-04-30 14:48:00,76.863,76.863,76.831,76.839,114990000.0
2008-04-30 14:49:00,76.822,76.829,76.805,76.818,117920000.0
2008-04-30 14:50:00,76.838,76.853,76.832,76.853,69760000.0
2008-04-30 14:51:00,76.874,76.874,76.832,76.832,108600000.0
2008-04-30 14:52:00,76.836,76.836,76.797,76.797,133710000.0
2008-04-30 14:53:00,76.805,76.805,76.775,76.795,82880000.0
2008-04-30 14:54:00,76.824,76.824,76.781,76.781,45250000.0
2008-04-30 14:55:00,76.753,76.766,76.752,76.765,16900000.0
2008-04-30 14:56:00,76.762,76.78,76.744,76.764,42830000.0
2008-04-30 14:57:00,76.801,76.812,76.792,76.792,10710000.0
2008-04-30 14:58:00,76.785,76.844,76.785,76.825,79440000.0
2008-04-30 14:59:00,76.836,76.844,76.816,76.826,70840000.0
2008-04-30 15:00:00,76.831,76.85,76.811,76.811,28160000.0
2008-04-30 15:01:00,76.82,76.831,76.813,76.827,81310000.0
2008-04-30 15:02:00,76.819,76.826,76.818,76.826,75380000.0
2008-04-30 15:03:00,76.877,76.877,76.818,76.838,122280000.0
2008-04-30 15:04:00,76.828,76.835,76.821,76.828,88790000.0
2008-04-30 15:05:00,76.844,76.88,76.844,76.879,82280000.0
2008-04-30 15:06:00,76.892,76.892,76.866,76.869,80820000.0
2008-04-30 15:07:00,76.879,76.889,76.875,76.886,93590000.0
2008-04-30 15:08:00,76.877,76.884,76.872,76.884,53870000.0
2008-04-30 15:09:00,76.898,76.912,76.89,76.899,48470000.0
2008-04-30 15:10:00,76.911,76.923,76.911,76.911,87030000.0
2008-04-30 15:11:00,76.922,76.953,76.922,76.945,69320000.0
2008-04-30 15:12:00,76.971,76.993,76.958,76.993,74620000.0
2008-04-30 15:13:00,76.983,76.987,76.923,76.95,78310000.0
2008-04-30 15:14:00,76.942,76.962,76.933,76.962,56390000.0
2008-04-30 15:15:00,76.983,76.983,76.939,76.947,67820000.0
2008-04-30 15:16:00,76.951,76.951,76.91,76.937,57160000.0
2008-04-30 15:17:00,76.93,76.947,76.922,76.945,45510000.0
2008-04-30 15:18:00,76.953,76.953,76.926,76.929,94990000.0
2008-04-30 15:19:00,76.938,76.95,76.917,76.944,103470000.0
2008-04-30 15:20:00,76.95,76.985,76.931,76.932,78340000.0
2008-04-30 15:21:00,76.961,76.961,76.887,76.887,67730000.0
2008-04-30 15:22:00,76.891,76.911,76.885,76.906,67830000.0
2008-04-30 15:23:00,76.923,76.927,76.902,76.927,76810000.0
2008-04-30 15:24:00,76.935,76.945,76.918,76.945,63220000.0
2008-04-30 15:25:00,76.92,76.941,76.92,76.929,28020000.0
2008-04-30 15:26:00,76.918,76.937,76.897,76.912,45270000.0
2008-04-30 15:27:00,76.912,76.912,76.877,76.882,36430000.0
2008-04-30 15:28:00,76.896,76.896,76.865,76.869,75940000.0
2008-04-30 15:29:00,76.861,76.88,76.86,76.86,78570000.0
2008-04-30 15:30:00,76.888,76.9,76.876,76.897,106650000.0
2008-04-30 15:31:00,76.869,76.882,76.863,76.863,53710000.0
2008-04-30 15:32:00,76.876,76.883,76.849,76.883,122290000.0
2008-04-30 15:33:00,76.892,76.892,76.856,76.885,99160000.0
2008-04-30 15:34:00,76.88,76.91,76.879,76.905,88300000.0
2008-04-30 15:35:00,76.921,76.921,76.894,76.9,116010000.0
2008-04-30 15:36:00,76.919,76.919,76.876,76.889,111450000.0
2008-04-30 15:37:00,76.893,76.893,76.873,76.88,66610000.0
2008-04-30 15:38:00,76.865,76.879,76.845,76.875,99610000.0
2008-04-30 15:39:00,76.901,76.922,76.885,76.922,123670000.0
2008-04-30 15:40:00,76.916,76.924,76.902,76.924,83380000.0
2008-04-30 15:41:00,76.912,76.935,76.88,76.922,44100000.0
2008-04-30 15:42:00,76.962,76.979,76.929,76.929,18060000.0
2008-04-30 15:43:00,76.945,76.95,76.926,76.937,91660000.0
2008-04-30 15:44:00,76.932,76.981,76.931,76.965,112840000.0
2008-04-30 15:45:00,76.997,76.997,76.923,76.946,123450000.0
2008-04-30 15:46:00,76.927,76.947,76.907,76.927,67120000.0
2008-04-30 15:47:00,76.898,76.916,76.887,76.891,105810000.0
2008-04-30 15:48:00,76.925,76.949,76.904,76.927,128380000.0
2008-04-30 15:49:00,76.917,76.925,76.912,76.92,82680000.0
2008-04-30 15:50:00,76.942,76.963,76.938,76.956,41210000.0
2008-04-30 15:51:00,76.969,76.975,76.957,76.959,20090000.0
2008-04-30 15:52:00,76.951,76.964,76.951,76.959,61310000.0
2008-04-30 15:53:00,76.972,76.972,76.942,76.961,103570000.0
2008-04-30 15:54:00,76.982,76.984,76.957,76.984,96520000.0
2008-04-30 15:55:00,76.961,76.983,76.953,76.953,89610000.0
2008-04-30 15:56:00,76.96,76.98,76.955,76.958,115530000.0
2008-04-30 15:57:00,77.01,77.01,76.966,76.977,116770000.0
2008-04-30 15:58:00,76.98,76.99,76.965,76.979,66690000.0
2008-04-30 15:59:00,76.97,76.987,76.942,76.942,101230000.0
2008-04-30 16:00:00,76.949,76.977,76.931,76.933,137720000.0
2008-04-30 16:01:00,76.939,76.963,76.939,76.942,88050000.0
2008-04-30 16:02:00,76.961,76.972,76.945,76.966,42190000.0
2008-04-30 16:03:00,76.979,76.979,76.959,76.959,10350000.0
2008-04-30 16:04:00,76.939,76.956,76.935,76.956,13370000.0
2008-04-30 16:05:00,76.922,76.951,76.922,76.951,91250000.0
2008-04-30 16:06:00,76.969,76.969,76.934,76.953,74370000.0
2008-04-30 16:07:00,76.957,76.962,76.944,76.958,80080000.0
2008-04-30 16:08:00,76.935,76.952,76.922,76.945,82380000.0
2008-04-30 16:09:00,76.955,76.966,76.934,76.966,53510000.0
2008-04-30 16:10:00,76.97,76.992,76.954,76.954,70200000.0
2008-04-30 16:11:00,76.954,76.954,76.921,76.921,59480000.0
2008-04-30 16:12:00,76.957,76.957,76.915,76.931,44740000.0
2008-04-30 16:13:00,76.93,76.949,76.923,76.923,95530000.0
2008-04-30 16:14:00,76.934,76.934,76.903,76.903,99860000.0
2008-04-30 16:15:00,76.922,76.922,76.904,76.915,85570000.0
2008-04-30 16:16:00,76.908,76.923,76.904,76.918,67070000.0
2008-04-30 16:17:00,76.891,76.911,76.878,76.882,63090000.0
2008-04-30 16:18:00,76.923,76.923,76.884,76.884,75120000.0
2008-04-30 16:19:00,76.869,76.894,76.857,76.894,64260000.0
2008-04-30 16:20:00,76.891,76.914,76.884,76.902,24250000.0
2008-04-30 16:21:00,76.91,76.91,76.868,76.873,47550000.0
2008-04-30 16:22:00,76.854,76.889,76.854,76.86,38780000.0
2008-04-30 16:23:00,76.862,76.862,76.834,76.86,77410000.0
2008-04-30 16:24:00,76.869,76.875,76.837,76.861,78150000.0
2008-04-30 16:25:00,76.864,76.864,76.836,76.852,105540000.0
2008-04-30 16:26:00,76.842,76.862,76.837,76.857,61670000.0
2008-04-30 16:27:00,76.881,76.881,76.827,76.829,116670000.0
2008-04-30 16:28:00,76.838,76.842,76.826,76.839,106570000.0
2008-04-30 16:29:00,76.812,76.85,76.812,76.839,93880000.0
2008-04-30 16:30:00,76.871,76.871,76.824,76.864,129530000.0
2008-04-30 16:31:00,76.859,76.879,76.843,76.843,121700000.0
2008-04-30 16:32:00,76.846,76.858,76.819,76.822,65230000.0
2008-04-30 16:33:00,76.842,76.842,76.813,76.835,106920000.0
2008-04-30 16:34:00,76.839,76.844,76.829,76.838,127980000.0
2008-04-30 16:35:00,76.842,76.842,76.815,76.829,86920000.0
2008-04-30 16:36:00,76.861,76.887,76.845,76.867,42260000.0
2008-04-30 16:37:00,76.885,76.885,76.879,76.879,2450000.0
2008-04-30 16:38:00,76.859,76.862,76.839,76.857,39830000.0
2008-04-30 16:39:00,76.881,76.881,76.843,76.848,13930000.0
2008-04-30 16:40:00,76.867,76.867,76.843,76.863,75480000.0
2008-04-30 16:41:00,76.86,76.879,76.857,76.869,71510000.0
2008-04-30 16:42:00,76.86,76.862,76.852,76.852,54260000.0
2008-04-30 16:43:00,76.837,76.846,76.826,76.846,60230000.0
2008-04-30 16:44:00,76.83,76.851,76.83,76.836,61930000.0
2008-04-30 16:45:00,76.853,76.853,76.832,76.844,59550000.0
2008-04-30 16:46:00,76.831,76.831,76.804,76.813,43100000.0
2008-04-30 16:47:00,76.829,76.844,76.82,76.835,47600000.0
2008-04-30 16:48:00,76.81,76.837,76.792,76.792,104430000.0
2008-04-30 16:49:00,76.796,76.801,76.782,76.787,137060000.0
2008-04-30 16:50:00,76.795,76.795,76.773,76.795,87580000.0
2008-04-30 16:51:00,76.818,76.828,76.789,76.816,77990000.0
2008-04-30 16:52:00,76.806,76.819,76.783,76.783,62250000.0
2008-04-30 16:53:00,76.784,76.804,76.771,76.795,24040000.0
2008-04-30 16:54:00,76.825,76.825,76.799,76.807,44780000.0
2008-04-30 16:55:00,76.796,76.841,76.796,76.841,84560000.0
2008-04-30 16:56:00,76.823,76.853,76.823,76.846,126210000.0
2008-04-30 16:57:00,76.861,76.861,76.835,76.849,32170000.0
2008-04-30 16:58:00,76.866,76.877,76.85,76.864,36600000.0
2008-04-30 16:59:00,76.885,76.909,76.857,76.909,30230000.0
2008-04-30 17:00:00,76.943,76.943,76.889,76.912,35440000.0
2008-04-30 17:01:00,76.923,76.923,76.889,76.893,63490000.0
2008-04-30 17:02:00,76.872,76.899,76.872,76.893,68240000.0
2008-04-30 17:03:00,76.92,76.92,76.877,76.881,129260000.0
2008-04-30 17:04:00,76.874,76.906,76.874,76.899,85030000.0
2008-04-30 17:05:00,76.889,76.916,76.878,76.907,92730000.0
2008-04-30 17:06:00,76.937,76.937,76.921,76.921,108180000.0
2008-04-30 17:07:00,76.927,76.944,76.926,76.944,96920000.0
2008-04-30 17:08:00,76.93,76.948,76.93,76.938,83610000.0
2008-04-30 17:09:00,76.952,76.952,76.896,76.937,41150000.0
2008-04-30 17:10:00,76.947,76.959,76.932,76.957,30890000.0
2008-04-30 17:11:00,76.962,76.983,76.951,76.983,33700000.0
2008-04-30 17:12:00,77.002,77.002,76.945,76.962,43480000.0
2008-04-30 17:13:00,76.942,76.948,76.933,76.947,16950000.0
2008-04-30 17:14:00,76.939,76.95,76.915,76.915,46720000.0
2008-04-30 17:15:00,76.961,76.961,76.909,76.923,48640000.0
2008-04-30 17:16:00,76.908,76.911,76.893,76.9,107410000.0
2008-04-30 17:17:00,76.897,76.911,76.894,76.908,75760000.0
2008-04-30 17:18:00,76.932,76.932,76.906,76.931,70440000.0
2008-04-30 17:19:00,76.938,76.954,76.931,76.948,84340000.0
2008-04-30 17:20:00,76.957,76.957,76.931,76.931,136900000.0
2008-04-30 17:21:00,76.962,76.973,76.935,76.953,101670000.0
2008-04-30 17:22:00,76.962,76.973,76.951,76.967,151820000.0
2008-04-30 17:23:00,76.946,76.954,76.939,76.939,129000000.0
2008-04-30 17:24:00,76.975,76.975,76.939,76.953,70890000.0
2008-04-30 17:25:00,76.939,76.947,76.939,76.939,85320000.0
2008-04-30 17:26:00,76.946,76.953,76.936,76.948,80740000.0
2008-04-30 17:27:00,76.992,76.992,76.938,76.954,75580000.0
2008-04-30 17:28:00,76.929,76.936,76.923,76.926,67890000.0
2008-04-30 17:29:00,76.918,76.923,76.904,76.916,74090000.0
2008-04-30 17:30:00,76.925,76.925,76.911,76.918,26900000.0
2008-04-30 17:31:00,76.912,76.93,76.912,76.924,82230000.0
2008-04-30 17:32:00,76.919,76.926,76.918,76.925,68790000.0
2008-04-30 17:33:00,76.951,76.951,76.9,76.9,120990000.0
2008-04-30 17:34:00,76.916,76.923,76.896,76.914,89610000.0
2008-04-30 17:35:00,76.887,76.892,76.876,76.888,86200000.0
2008-04-30 17:36:00,76.917,76.917,76.878,76.895,72450000.0
2008-04-30 17:37:00,76.878,76.883,76.869,76.869,90880000.0
2008-04-30 17:38:00,76.876,76.884,76.864,76.867,46460000.0
2008-04-30 17:39:00,76.894,76.911,76.87,76.911,42480000.0
2008-04-30 17:40:00,76.908,76.921,76.903,76.916,82840000.0
2008-04-30 17:41:00,76.912,76.933,76.908,76.92,68150000.0
2008-04-30 17:42:00,76.922,76.922,76.906,76.919,73410000.0
2008-04-30 17:43:00,76.89,76.895,76.89,76.891,78530000.0
2008-04-30 17:44:00,76.884,76.911,76.884,76.911,56170000.0
2008-04-30 17:45:00,76.941,76.941,76.879,76.902,75800000.0
2008-04-30 17:46:00,76.882,76.915,76.878,76.915,60790000.0
2008-04-30 17:47:00,76.909,76.92,76.903,76.903,45190000.0
2008-04-30 17:48:00,76.921,76.921,76.889,76.889,99430000.0
2008-04-30 17:49:00,76.904,76.912,76.892,76.9,100560000.0
2008-04-30 17:50:00,76.888,76.89,76.886,76.887,78410000.0
2008-04-30 17:51:00,76.943,76.943,76.893,76.893,70360000.0
2008-04-30 17:52:00,76.903,76.922,76.903,76.916,64270000.0
2008-04-30 17:53:00,76.911,76.931,76.911,76.919,79750000.0
2008-04-30 17:54:00,76.945,76.945,76.926,76.93,71840000.0
2008-04-30 17:55:00,76.929,76.937,76.924,76.937,24610000.0
2008-04-30 17:56:00,76.94,76.946,76.94,76.946,45820000.0
2008-04-30 17:57:00,76.954,76.954,76.923,76.947,37330000.0
2008-04-30 17:58:00,76.954,76.954,76.936,76.938,72590000.0
2008-04-30 17:59:00,76.938,76.953,76.93,76.939,76470000.0
2008-04-30 18:00:00,76.963,76.963,76.93,76.93,109230000.0
2008-04-30 18:01:00,76.922,76.927,76.921,76.927,55170000.0
2008-04-30 18:02:00,76.923,76.937,76.923,76.928,112180000.0
2008-04-30 18:03:00,76.947,76.95,76.946,76.948,96170000.0
2008-04-30 18:04:00,76.93,76.955,76.93,76.955,95440000.0
2008-04-30 18:05:00,76.947,76.947,76.939,76.945,111660000.0
2008-04-30 18:06:00,76.955,76.955,76.929,76.953,117120000.0
2008-04-30 18:07:00,76.959,76.962,76.955,76.958,69100000.0
2008-04-30 18:08:00,76.949,76.964,76.945,76.951,104720000.0
2008-04-30 18:09:00,76.962,76.962,76.93,76.93,130640000.0
2008-04-30 18:10:00,76.929,76.929,76.857,76.857,90040000.0
2008-04-30 18:11:00,76.865,76.89,76.865,76.887,47140000.0
2008-04-30 18:12:00,76.897,76.897,76.879,76.886,8820000.0
2008-04-30 18:13:00,76.874,76.891,76.869,76.878,151470000.0
2008-04-30 18:14:00,76.893,76.909,76.883,76.904,115110000.0
2008-04-30 18:15:00,76.929,76.929,76.895,76.9,76040000.0
2008-04-30 18:16:00,76.896,76.91,76.885,76.898,90330000.0
2008-04-30 18:17:00,76.888,76.895,76.885,76.889,76390000.0
2008-04-30 18:18:00,76.911,76.911,76.886,76.891,73560000.0
2008-04-30 18:19:00,76.878,76.893,76.878,76.893,67800000.0
2008-04-30 18:20:00,76.89,76.914,76.89,76.907,80690000.0
2008-04-30 18:21:00,76.922,76.922,76.881,76.886,26810000.0
2008-04-30 18:22:00,76.888,76.896,76.888,76.894,79140000.0
2008-04-30 18:23:00,76.914,76.948,76.904,76.919,76730000.0
2008-04-30 18:24:00,76.94,76.94,76.907,76.913,126340000.0
2008-04-30 18:25:00,76.903,76.924,76.898,76.924,92040000.0
2008-04-30 18:26:00,76.915,76.915,76.903,76.903,86720000.0
2008-04-30 18:27:00,76.916,76.921,76.897,76.906,78580000.0
2008-04-30 18:28:00,76.926,76.926,76.911,76.918,87890000.0
2008-04-30 18:29:00,76.911,76.935,76.911,76.935,52280000.0
2008-04-30 18:30:00,76.953,76.953,76.923,76.93,47080000.0
2008-04-30 18:31:00,76.946,76.953,76.931,76.953,84940000.0
2008-04-30 18:32:00,76.932,76.952,76.932,76.932,67100000.0
2008-04-30 18:33:00,76.937,76.953,76.921,76.938,83710000.0
2008-04-30 18:34:00,76.914,76.918,76.897,76.917,73590000.0
2008-04-30 18:35:00,76.914,76.93,76.902,76.902,57690000.0
2008-04-30 18:36:00,76.942,76.942,76.905,76.905,78480000.0
2008-04-30 18:37:00,76.912,76.923,76.907,76.923,62980000.0
2008-04-30 18:38:00,76.903,76.915,76.903,76.915,49850000.0
2008-04-30 18:39:00,76.932,76.932,76.909,76.909,88280000.0
2008-04-30 18:40:00,76.903,76.924,76.903,76.912,95090000.0
2008-04-30 18:42:00,76.953,76.953,76.919,76.924,69640000.0
2008-04-30 18:43:00,76.928,76.928,76.903,76.917,61720000.0
2008-04-30 18:44:00,76.892,76.915,76.892,76.915,69160000.0
2008-04-30 18:45:00,76.931,76.931,76.894,76.911,66900000.0
2008-04-30 18:46:00,76.898,76.905,76.893,76.898,27310000.0
2008-04-30 18:47:00,76.875,76.883,76.87,76.87,48550000.0
2008-04-30 18:48:00,76.904,76.904,76.875,76.875,36000000.0
2008-04-30 18:49:00,76.856,76.862,76.831,76.831,75960000.0
2008-04-30 18:50:00,76.835,76.85,76.831,76.838,76600000.0
2008-04-30 18:51:00,76.904,76.904,76.829,76.833,102720000.0
2008-04-30 18:52:00,76.819,76.821,76.803,76.817,57630000.0
2008-04-30 18:53:00,76.805,76.805,76.797,76.797,110590000.0
2008-04-30 18:54:00,76.829,76.829,76.788,76.801,90750000.0
2008-04-30 18:55:00,76.791,76.815,76.791,76.815,95950000.0
2008-04-30 18:56:00,76.796,76.816,76.796,76.807,123650000.0
2008-04-30 18:57:00,76.824,76.824,76.8,76.8,122680000.0
2008-04-30 18:58:00,76.809,76.812,76.801,76.801,64340000.0
2008-04-30 18:59:00,76.805,76.822,76.794,76.815,99490000.0
2008-04-30 19:00:00,76.854,76.854,76.816,76.83,125650000.0
2008-04-30 19:01:00,76.845,76.854,76.833,76.847,82370000.0
2008-04-30 19:02:00,76.82,76.83,76.782,76.782,39540000.0
2008-04-30 19:03:00,76.798,76.808,76.762,76.762,19620000.0
2008-04-30 19:04:00,76.772,76.79,76.766,76.774,42210000.0
2008-04-30 19:05:00,76.781,76.801,76.773,76.773,113240000.0
2008-04-30 19:06:00,76.83,76.83,76.779,76.786,70680000.0
2008-04-30 19:07:00,76.786,76.786,76.772,76.782,66490000.0
2008-04-30 19:08:00,76.777,76.8,76.774,76.774,85750000.0
2008-04-30 19:09:00,76.794,76.794,76.775,76.786,123310000.0
2008-04-30 19:10:00,76.773,76.782,76.764,76.782,104560000.0
2008-04-30 19:11:00,76.775,76.777,76.754,76.767,146880000.0
2008-04-30 19:12:00,76.793,76.793,76.77,76.778,113720000.0
2008-04-30 19:13:00,76.758,76.781,76.758,76.77,72280000.0
2008-04-30 19:14:00,76.762,76.803,76.762,76.786,92390000.0
2008-04-30 19:15:00,76.823,76.823,76.791,76.791,82450000.0
2008-04-30 19:16:00,76.799,76.799,76.789,76.798,70440000.0
2008-04-30 19:17:00,76.79,76.797,76.79,76.797,74160000.0
2008-04-30 19:18:00,76.828,76.83,76.825,76.828,68930000.0
2008-04-30 19:19:00,76.788,76.793,76.784,76.793,25540000.0
2008-04-30 19:20:00,76.799,76.81,76.79,76.806,74340000.0
2008-04-30 19:21:00,76.844,76.844,76.804,76.809,73750000.0
2008-04-30 19:22:00,76.801,76.816,76.801,76.816,127930000.0
2008-04-30 19:23:00,76.81,76.83,76.81,76.821,95650000.0
2008-04-30 19:24:00,76.846,76.846,76.806,76.823,72660000.0
2008-04-30 19:25:00,76.809,76.824,76.804,76.806,71430000.0
2008-04-30 19:26:00,76.828,76.831,76.811,76.831,88310000.0
2008-04-30 19:27:00,76.856,76.856,76.816,76.827,51790000.0
2008-04-30 19:28:00,76.801,76.814,76.801,76.814,45420000.0
2008-04-30 19:29:00,76.811,76.825,76.811,76.825,87600000.0
2008-04-30 19:30:00,76.862,76.862,76.824,76.831,69900000.0
2008-04-30 19:31:00,76.816,76.816,76.809,76.816,80520000.0
2008-04-30 19:32:00,76.827,76.827,76.819,76.819,73220000.0
2008-04-30 19:33:00,76.849,76.85,76.847,76.847,59940000.0
2008-04-30 19:35:00,76.813,76.834,76.813,76.825,57020000.0
2008-04-30 19:36:00,76.833,76.833,76.793,76.818,51200000.0
2008-04-30 19:37:00,76.828,76.849,76.815,76.847,93650000.0
2008-04-30 19:38:00,76.83,76.852,76.83,76.85,100230000.0
2008-04-30 19:39:00,76.873,76.873,76.835,76.873,87570000.0
2008-04-30 19:40:00,76.869,76.879,76.865,76.868,66770000.0
2008-04-30 19:41:00,76.877,76.877,76.87,76.876,64370000.0
2008-04-30 19:42:00,76.908,76.908,76.868,76.887,76250000.0
2008-04-30 19:43:00,76.861,76.876,76.861,76.876,66550000.0
2008-04-30 19:44:00,76.867,76.867,76.849,76.849,26900000.0
2008-04-30 19:45:00,76.881,76.881,76.828,76.847,46150000.0
2008-04-30 19:46:00,76.833,76.851,76.832,76.832,42720000.0
2008-04-30 19:47:00,76.838,76.84,76.825,76.833,75270000.0
2008-04-30 19:48:00,76.903,76.903,76.839,76.868,81870000.0
2008-04-30 19:49:00,76.843,76.866,76.843,76.866,109070000.0
2008-04-30 19:50:00,76.841,76.849,76.825,76.832,55090000.0
2008-04-30 19:51:00,76.882,76.882,76.829,76.836,113180000.0
2008-04-30 19:52:00,76.823,76.844,76.823,76.831,104480000.0
2008-04-30 19:54:00,76.881,76.881,76.836,76.836,125950000.0
2008-04-30 19:55:00,76.842,76.863,76.842,76.851,133680000.0
2008-04-30 19:56:00,76.84,76.848,76.826,76.826,75080000.0
2008-04-30 19:57:00,76.863,76.863,76.826,76.833,107860000.0
2008-04-30 19:58:00,76.834,76.834,76.801,76.801,131040000.0
2008-04-30 19:59:00,76.807,76.81,76.794,76.8,91710000.0
2008-04-30 20:00:00,76.834,76.834,76.814,76.826,49770000.0
2008-04-30 20:01:00,76.833,76.84,76.823,76.84,11460000.0
2008-04-30 20:02:00,76.838,76.846,76.833,76.838,71530000.0
2008-04-30 20:03:00,76.85,76.85,76.831,76.831,3990000.0
2008-04-30 20:04:00,76.826,76.831,76.813,76.827,10710000.0
2008-04-30 20:05:00,76.842,76.884,76.842,76.884,107740000.0
2008-04-30 20:06:00,76.902,76.902,76.876,76.894,103540000.0
2008-04-30 20:07:00,76.887,76.892,76.874,76.889,104260000.0
2008-04-30 20:08:00,76.875,76.887,76.862,76.877,18530000.0
2008-04-30 20:09:00,76.904,76.919,76.885,76.919,111320000.0
2008-04-30 20:10:00,76.911,76.927,76.907,76.915,13340000.0
2008-04-30 20:11:00,76.913,76.947,76.909,76.923,127780000.0
2008-04-30 20:12:00,76.941,76.941,76.896,76.909,12940000.0
2008-04-30 20:13:00,76.896,76.925,76.861,76.882,70930000.0
2008-04-30 20:14:00,76.889,76.907,76.875,76.902,57900000.0
2008-04-30 20:15:00,76.848,76.848,76.698,76.76,14550000.0
2008-04-30 20:16:00,76.784,76.932,76.712,76.874,86430000.0
2008-04-30 20:17:00,76.861,76.936,76.861,76.911,122850000.0
2008-04-30 20:18:00,76.926,77.033,76.926,76.977,115320000.0
2008-04-30 20:19:00,77.019,77.089,77.019,77.059,110360000.0
2008-04-30 20:20:00,77.049,77.049,76.997,77.024,106860000.0
2008-04-30 20:21:00,77.002,77.035,76.998,77.016,19970000.0
2008-04-30 20:22:00,76.981,76.989,76.918,76.931,13000000.0
2008-04-30 20:23:00,76.898,76.913,76.856,76.895,73730000.0
2008-04-30 20:24:00,76.875,76.918,76.875,76.893,125780000.0
2008-04-30 20:25:00,76.89,76.9,76.88,76.884,15400000.0
2008-04-30 20:26:00,76.887,76.937,76.86,76.912,100890000.0
2008-04-30 20:27:00,76.934,76.934,76.779,76.796,97810000.0
2008-04-30 20:28:00,76.812,76.896,76.793,76.845,119410000.0
2008-04-30 20:29:00,76.855,76.858,76.784,76.835,81480000.0
2008-04-30 20:30:00,76.843,76.899,76.803,76.878,95270000.0
2008-04-30 20:31:00,76.873,76.907,76.852,76.878,74280000.0
2008-04-30 20:32:00,76.883,76.923,76.825,76.848,56270000.0
2008-04-30 20:33:00,76.871,76.902,76.853,76.87,138760000.0
2008-04-30 20:34:00,76.849,76.849,76.82,76.832,72260000.0
2008-04-30 20:35:00,76.84,76.877,76.816,76.816,90940000.0
2008-04-30 20:36:00,76.838,76.844,76.8,76.844,91570000.0
2008-04-30 20:37:00,76.866,76.866,76.819,76.825,80890000.0
2008-04-30 20:38:00,76.813,76.828,76.784,76.784,125070000.0
2008-04-30 20:39:00,76.812,76.863,76.777,76.863,100780000.0
2008-04-30 20:40:00,76.863,76.88,76.847,76.847,74900000.0
2008-04-30 20:41:00,76.861,76.904,76.857,76.869,61620000.0
2008-04-30 20:42:00,76.886,76.899,76.863,76.872,64300000.0
2008-04-30 20:43:00,76.89,76.914,76.883,76.895,72870000.0
2008-04-30 20:44:00,76.899,76.921,76.856,76.856,100100000.0
2008-04-30 20:45:00,76.876,76.876,76.845,76.851,63410000.0
2008-04-30 20:46:00,76.84,76.852,76.757,76.757,49600000.0
2008-04-30 20:47:00,76.752,76.797,76.739,76.744,78700000.0
2008-04-30 20:48:00,76.751,76.751,76.708,76.709,13000000.0
2008-04-30 20:49:00,76.719,76.751,76.717,76.749,81150000.0
2008-04-30 20:50:00,76.738,76.75,76.727,76.744,47840000.0
2008-04-30 20:51:00,76.762,76.8,76.75,76.782,46530000.0
2008-04-30 20:52:00,76.785,76.791,76.753,76.761,20490000.0
2008-04-30 20:53:00,76.78,76.822,76.748,76.816,94360000.0
2008-04-30 20:54:00,76.826,76.826,76.737,76.745,110540000.0
2008-04-30 20:55:00,76.725,76.737,76.69,76.704,109670000.0
2008-04-30 20:56:00,76.708,76.733,76.642,76.647,113250000.0
2008-04-30 20:57:00,76.636,76.655,76.614,76.655,10140000.0
2008-04-30 20:58:00,76.663,76.663,76.625,76.634,64660000.0
2008-04-30 20:59:00,76.608,76.618,76.588,76.618,84170000.0
2008-04-30 21:00:00,76.627,76.627,76.571,76.576,66160000.0
2008-04-30 21:01:00,76.565,76.6,76.565,76.591,17660000.0
2008-04-30 21:02:00,76.594,76.608,76.583,76.603,66490000.0
2008-04-30 21:03:00,76.633,76.633,76.578,76.59,74020000.0
2008-04-30 21:04:00,76.571,76.571,76.535,76.535,107350000.0
2008-04-30 21:05:00,76.539,76.557,76.539,76.557,138000000.0
2008-04-30 21:06:00,76.586,76.593,76.574,76.593,130850000.0
2008-04-30 21:07:00,76.596,76.63,76.596,76.63,88210000.0
2008-04-30 21:08:00,76.619,76.628,76.595,76.616,81450000.0
2008-04-30 21:09:00,76.651,76.651,76.607,76.625,109380000.0
2008-04-30 21:10:00,76.631,76.631,76.608,76.613,132400000.0
2008-04-30 21:11:00,76.594,76.594,76.508,76.508,97820000.0
2008-04-30 21:12:00,76.536,76.536,76.499,76.499,68300000.0
2008-04-30 21:13:00,76.483,76.492,76.463,76.466,59910000.0
2008-04-30 21:14:00,76.455,76.479,76.439,76.471,102240000.0
2008-04-30 21:15:00,76.506,76.506,76.47,76.499,171150000.0
2008-04-30 21:16:00,76.498,76.534,76.498,76.525,141320000.0
2008-04-30 21:17:00,76.522,76.541,76.522,76.535,113270000.0
2008-04-30 21:18:00,76.569,76.569,76.536,76.536,74720000.0
2008-04-30 21:19:00,76.52,76.532,76.512,76.532,96740000.0
2008-04-30 21:20:00,76.524,76.534,76.52,76.526,85020000.0
2008-04-30 21:21:00,76.548,76.548,76.52,76.534,103370000.0
2008-04-30 21:22:00,76.526,76.549,76.515,76.547,137120000.0
2008-04-30 21:23:00,76.564,76.577,76.544,76.547,136980000.0
2008-04-30 21:24:00,76.577,76.577,76.555,76.574,114310000.0
2008-04-30 21:25:00,76.566,76.578,76.563,76.563,132180000.0
2008-04-30 21:26:00,76.545,76.545,76.518,76.525,122190000.0
2008-04-30 21:27:00,76.564,76.564,76.511,76.511,61150000.0
2008-04-30 21:28:00,76.506,76.523,76.503,76.514,52410000.0
2008-04-30 21:29:00,76.498,76.507,76.474,76.476,88130000.0
2008-04-30 21:30:00,76.512,76.512,76.495,76.504,99450000.0
2008-04-30 21:31:00,76.495,76.508,76.495,76.503,11910000.0
2008-04-30 21:32:00,76.518,76.554,76.517,76.547,109500000.0
2008-04-30 21:33:00,76.579,76.584,76.57,76.574,52730000.0
2008-04-30 21:34:00,76.583,76.587,76.569,76.578,132200000.0
2008-04-30 21:35:00,76.585,76.586,76.572,76.586,90390000.0
2008-04-30 21:36:00,76.609,76.609,76.588,76.588,4130000.0
2008-04-30 21:37:00,76.553,76.565,76.553,76.565,77410000.0
2008-04-30 21:38:00,76.58,76.583,76.569,76.569,84740000.0
2008-04-30 21:39:00,76.603,76.603,76.566,76.598,92180000.0
2008-04-30 21:40:00,76.581,76.592,76.571,76.581,16410000.0
2008-04-30 21:41:00,76.57,76.598,76.554,76.563,94740000.0
2008-04-30 21:42:00,76.588,76.602,76.569,76.602,77880000.0
2008-04-30 21:43:00,76.593,76.611,76.593,76.611,10180000.0
2008-04-30 21:44:00,76.613,76.628,76.613,76.627,55960000.0
2008-04-30 21:45:00,76.677,76.677,76.622,76.622,88470000.0
2008-04-30 21:46:00,76.601,76.606,76.599,76.602,61750000.0
2008-04-30 21:47:00,76.589,76.606,76.589,76.606,95820000.0
2008-04-30 21:48:00,76.643,76.643,76.607,76.635,102860000.0
2008-04-30 21:49:00,76.643,76.643,76.619,76.641,94540000.0
2008-04-30 21:50:00,76.638,76.66,76.621,76.66,66300000.0
2008-04-30 21:51:00,76.692,76.692,76.637,76.637,73370000.0
2008-04-30 21:52:00,76.634,76.635,76.62,76.635,79360000.0
2008-04-30 21:53:00,76.629,76.644,76.623,76.64,118970000.0
2008-04-30 21:54:00,76.67,76.67,76.626,76.645,94810000.0
2008-04-30 21:55:00,76.652,76.652,76.632,76.638,76320000.0
2008-04-30 21:56:00,76.629,76.636,76.622,76.636,39870000.0
2008-04-30 21:57:00,76.67,76.67,76.595,76.603,86820000.0
2008-04-30 21:58:00,76.607,76.623,76.602,76.602,124950000.0
2008-04-30 21:59:00,76.607,76.607,76.591,76.599,109430000.0
2008-04-30 22:00:00,76.627,76.63,76.6,76.609,128140000.0
2008-04-30 22:01:00,76.614,76.619,76.611,76.612,126090000.0
2008-04-30 22:02:00,76.62,76.623,76.609,76.623,111670000.0
2008-04-30 22:03:00,76.652,76.652,76.635,76.635,80670000.0
2008-04-30 22:04:00,76.633,76.633,76.603,76.603,120680000.0
2008-04-30 22:05:00,76.607,76.607,76.598,76.602,69100000.0
2008-04-30 22:06:00,76.65,76.65,76.606,76.606,86140000.0
2008-04-30 22:08:00,76.615,76.615,76.602,76.614,90470000.0
2008-04-30 22:09:00,76.642,76.642,76.603,76.603,53360000.0
2008-04-30 22:10:00,76.61,76.615,76.604,76.613,107660000.0
2008-04-30 22:11:00,76.605,76.605,76.599,76.599,80840000.0
2008-04-30 22:12:00,76.633,76.633,76.597,76.604,82370000.0
2008-04-30 22:13:00,76.582,76.582,76.574,76.578,10330000.0
2008-04-30 22:14:00,76.564,76.564,76.548,76.556,64960000.0
2008-04-30 22:15:00,76.58,76.58,76.557,76.576,104310000.0
2008-04-30 22:18:00,76.623,76.623,76.572,76.572,80640000.0
2008-04-30 22:21:00,76.598,76.598,76.559,76.565,55750000.0
2008-04-30 22:22:00,76.548,76.556,76.548,76.554,103920000.0
2008-04-30 22:23:00,76.567,76.569,76.562,76.568,91350000.0
2008-04-30 22:24:00,76.619,76.62,76.612,76.619,131320000.0
2008-04-30 22:25:00,76.56,76.566,76.559,76.559,70130000.0
2008-04-30 22:26:00,76.553,76.565,76.553,76.565,58130000.0
2008-04-30 22:27:00,76.601,76.601,76.555,76.555,66790000.0
2008-04-30 22:30:00,76.586,76.586,76.542,76.542,73840000.0
2008-04-30 22:31:00,76.547,76.554,76.537,76.537,91580000.0
2008-04-30 22:32:00,76.559,76.561,76.535,76.535,98390000.0
2008-04-30 22:33:00,76.553,76.56,76.55,76.559,119670000.0
2008-04-30 22:34:00,76.564,76.564,76.542,76.542,73340000.0
2008-04-30 22:35:00,76.528,76.535,76.52,76.52,62760000.0
2008-04-30 22:36:00,76.546,76.546,76.518,76.526,9010000.0
2008-04-30 22:37:00,76.536,76.536,76.531,76.531,6420000.0
2008-04-30 22:38:00,76.536,76.537,76.531,76.531,68300000.0
2008-04-30 22:39:00,76.565,76.565,76.541,76.541,68720000.0
2008-04-30 22:40:00,76.529,76.533,76.521,76.521,66180000.0
2008-04-30 22:41:00,76.528,76.535,76.523,76.53,90790000.0
2008-04-30 22:42:00,76.561,76.561,76.517,76.53,64670000.0
2008-04-30 22:43:00,76.526,76.526,76.526,76.526,4170000.0
2008-04-30 22:44:00,76.535,76.55,76.522,76.522,81860000.0
2008-04-30 22:45:00,76.559,76.559,76.546,76.546,2820000.0
2008-04-30 22:46:00,76.515,76.516,76.503,76.516,10140000.0
2008-04-30 22:47:00,76.501,76.513,76.482,76.482,84450000.0
2008-04-30 22:48:00,76.529,76.529,76.529,76.529,2250000.0
2008-04-30 22:49:00,76.463,76.463,76.453,76.459,53400000.0
2008-04-30 22:50:00,76.467,76.467,76.453,76.453,69130000.0
2008-04-30 22:51:00,76.476,76.476,76.449,76.466,11460000.0
2008-04-30 22:52:00,76.513,76.513,76.503,76.503,4690000.0
2008-04-30 22:53:00,76.505,76.505,76.492,76.497,44640000.0
2008-04-30 22:54:00,76.518,76.518,76.489,76.5,8080000.0
2008-04-30 22:56:00,76.48,76.494,76.479,76.479,68680000.0
2008-04-30 22:57:00,76.511,76.511,76.494,76.494,5110000.0
2008-04-30 22:58:00,76.496,76.506,76.492,76.504,98450000.0
2008-04-30 22:59:00,76.529,76.557,76.51,76.534,107830000.0
2008-04-30 23:00:00,76.59,76.59,76.528,76.558,32580000.0
2008-04-30 23:01:00,76.566,76.574,76.542,76.563,41690000.0
2008-04-30 23:02:00,76.557,76.568,76.557,76.567,50310000.0
2008-04-30 23:03:00,76.58,76.58,76.568,76.571,16010000.0
2008-04-30 23:04:00,76.541,76.574,76.541,76.574,32100000.0
2008-04-30 23:05:00,76.558,76.561,76.557,76.559,63450000.0
2008-04-30 23:06:00,76.565,76.565,76.541,76.541,31980000.0
2008-04-30 23:07:00,76.53,76.543,76.53,76.539,84930000.0
2008-04-30 23:08:00,76.551,76.564,76.549,76.564,106560000.0
2008-04-30 23:09:00,76.565,76.565,76.551,76.551,34810000.0
2008-04-30 23:10:00,76.565,76.565,76.561,76.562,50490000.0
2008-04-30 23:11:00,76.571,76.577,76.571,76.574,51900000.0
2008-04-30 23:12:00,76.589,76.598,76.589,76.598,76090000.0
2008-04-30 23:14:00,76.587,76.59,76.587,76.588,75670000.0
2008-04-30 23:15:00,76.603,76.614,76.602,76.603,141340000.0
2008-04-30 23:16:00,76.614,76.614,76.598,76.598,100170000.0
2008-04-30 23:18:00,76.615,76.618,76.615,76.618,37130000.0
2008-04-30 23:19:00,76.612,76.631,76.612,76.618,38350000.0
2008-04-30 23:20:00,76.63,76.65,76.63,76.638,45520000.0
2008-04-30 23:21:00,76.645,76.645,76.63,76.637,30530000.0
2008-04-30 23:22:00,76.649,76.652,76.621,76.621,11100000.0
2008-04-30 23:24:00,76.63,76.63,76.565,76.565,57980000.0
2008-04-30 23:25:00,76.564,76.564,76.541,76.541,52770000.0
2008-04-30 23:27:00,76.568,76.569,76.567,76.568,51020000.0
2008-04-30 23:30:00,76.574,76.574,76.558,76.558,80090000.0
2008-04-30 23:31:00,76.536,76.538,76.535,76.535,56450000.0
2008-04-30 23:32:00,76.522,76.532,76.512,76.532,43340000.0
2008-04-30 23:33:00,76.535,76.537,76.535,76.536,27810000.0
2008-04-30 23:35:00,76.555,76.555,76.541,76.541,75200000.0
2008-04-30 23:36:00,76.549,76.549,76.546,76.547,64000000.0
2008-04-30 23:39:00,76.559,76.559,76.54,76.546,9430000.0
2008-04-30 23:40:00,76.536,76.563,76.535,76.563,14310000.0
2008-04-30 23:41:00,76.56,76.56,76.557,76.559,47090000.0
2008-04-30 23:42:00,76.567,76.567,76.567,76.567,4360000.0
2008-04-30 23:45:00,76.597,76.597,76.589,76.589,67390000.0
2008-04-30 23:47:00,76.569,76.587,76.569,76.587,45460000.0
2008-04-30 23:48:00,76.598,76.6,76.595,76.596,90640000.0
2008-04-30 23:49:00,76.626,76.626,76.618,76.619,82390000.0
2008-04-30 23:50:00,76.606,76.614,76.6,76.614,73950000.0
2008-04-30 23:51:00,76.629,76.629,76.618,76.624,11870000.0
2008-04-30 23:52:00,76.632,76.634,76.625,76.634,9620000.0
2008-04-30 23:53:00,76.627,76.634,76.621,76.622,117920000.0
2008-04-30 23:54:00,76.626,76.629,76.626,76.629,3380000.0
2008-04-30 23:57:00,76.635,76.635,76.628,76.629,70290000.0
2008-04-30 23:58:00,76.598,76.598,76.563,76.597,106800000.0
2008-04-30 23:59:00,76.586,76.586,76.574,76.585,76260000.0
2008-05-01 00:00:00,76.61,76.61,76.568,76.568,83190000.0
2008-05-01 00:01:00,76.568,76.569,76.566,76.567,72240000.0
2008-05-01 00:02:00,76.559,76.56,76.557,76.56,83210000.0
2008-05-01 00:03:00,76.569,76.571,76.568,76.568,73520000.0
2008-05-01 00:05:00,76.551,76.581,76.551,76.56,76350000.0
2008-05-01 00:06:00,76.575,76.575,76.564,76.566,7190000.0
2008-05-01 00:07:00,76.558,76.56,76.557,76.559,77570000.0
2008-05-01 00:09:00,76.587,76.587,76.579,76.579,110260000.0
2008-05-01 00:12:00,76.528,76.529,76.527,76.528,56530000.0
2008-05-01 00:15:00,76.598,76.598,76.591,76.591,52920000.0
2008-05-01 00:18:00,76.578,76.579,76.577,76.579,43790000.0
2008-05-01 00:19:00,76.567,76.567,76.559,76.559,101240000.0
2008-05-01 00:20:00,76.547,76.551,76.546,76.546,124050000.0
2008-05-01 00:21:00,76.563,76.563,76.526,76.526,57950000.0
2008-05-01 00:22:00,76.523,76.527,76.518,76.527,50440000.0
2008-05-01 00:23:00,76.51,76.52,76.51,76.52,65830000.0
2008-05-01 00:24:00,76.534,76.54,76.533,76.538,117390000.0
2008-05-01 00:25:00,76.501,76.501,76.474,76.498,46610000.0
2008-05-01 00:26:00,76.485,76.523,76.485,76.487,61680000.0
2008-05-01 00:27:00,76.506,76.506,76.494,76.499,46640000.0
2008-05-01 00:28:00,76.506,76.506,76.483,76.483,69400000.0
2008-05-01 00:29:00,76.498,76.513,76.484,76.484,69590000.0
2008-05-01 00:30:00,76.498,76.499,76.495,76.499,52280000.0
2008-05-01 00:31:00,76.498,76.5,76.483,76.483,55380000.0
2008-05-01 00:32:00,76.492,76.505,76.492,76.504,55500000.0
2008-05-01 00:33:00,76.518,76.518,76.493,76.495,52650000.0
2008-05-01 00:34:00,76.506,76.508,76.505,76.507,37970000.0
2008-05-01 00:36:00,76.525,76.528,76.522,76.522,98520000.0
2008-05-01 00:37:00,76.511,76.527,76.511,76.524,134360000.0
2008-05-01 00:38:00,76.533,76.533,76.524,76.529,88840000.0
2008-05-01 00:39:00,76.539,76.561,76.536,76.549,75570000.0
2008-05-01 00:40:00,76.538,76.538,76.538,76.538,1500000.0
2008-05-01 00:41:00,76.524,76.526,76.521,76.526,25720000.0
2008-05-01 00:42:00,76.553,76.553,76.526,76.538,42320000.0
2008-05-01 00:43:00,76.53,76.538,76.53,76.538,80170000.0
2008-05-01 00:45:00,76.562,76.562,76.532,76.532,39230000.0
2008-05-01 00:46:00,76.513,76.513,76.502,76.502,7520000.0
2008-05-01 00:47:00,76.483,76.494,76.483,76.487,28530000.0
2008-05-01 00:48:00,76.499,76.499,76.498,76.498,35980000.0
2008-05-01 00:49:00,76.491,76.497,76.491,76.497,69730000.0
2008-05-01 00:50:00,76.491,76.505,76.491,76.5,72180000.0
2008-05-01 00:51:00,76.479,76.479,76.479,76.479,4690000.0
2008-05-01 00:54:00,76.508,76.511,76.505,76.509,130920000.0
2008-05-01 00:56:00,76.504,76.504,76.488,76.497,102070000.0
2008-05-01 00:57:00,76.518,76.518,76.515,76.517,48270000.0
2008-05-01 01:00:00,76.523,76.53,76.519,76.528,15410000.0
2008-05-01 01:01:00,76.521,76.533,76.521,76.522,16540000.0
2008-05-01 01:02:00,76.527,76.527,76.519,76.519,43250000.0
2008-05-01 01:03:00,76.522,76.522,76.505,76.506,10710000.0
2008-05-01 01:05:00,76.515,76.535,76.515,76.535,77520000.0
2008-05-01 01:06:00,76.555,76.555,76.53,76.53,74400000.0
2008-05-01 01:07:00,76.535,76.54,76.535,76.539,85260000.0
2008-05-01 01:08:00,76.526,76.526,76.517,76.517,138690000.0
2008-05-01 01:09:00,76.539,76.539,76.527,76.53,13560000.0
2008-05-01 01:10:00,76.52,76.52,76.52,76.52,1500000.0
2008-05-01 01:11:00,76.528,76.53,76.525,76.526,125620000.0
2008-05-01 01:12:00,76.553,76.554,76.553,76.554,3380000.0
2008-05-01 01:13:00,76.536,76.566,76.535,76.562,20100000.0
2008-05-01 01:14:00,76.556,76.56,76.537,76.541,77440000.0
2008-05-01 01:15:00,76.553,76.553,76.53,76.539,72070000.0
2008-05-01 01:16:00,76.529,76.535,76.523,76.523,77340000.0
2008-05-01 01:18:00,76.549,76.549,76.548,76.548,2820000.0
2008-05-01 01:19:00,76.526,76.526,76.521,76.521,67020000.0
2008-05-01 01:20:00,76.528,76.531,76.526,76.528,63540000.0
2008-05-01 01:21:00,76.491,76.52,76.491,76.514,112150000.0
2008-05-01 01:22:00,76.529,76.529,76.528,76.528,2630000.0
2008-05-01 01:24:00,76.538,76.54,76.536,76.536,68590000.0
2008-05-01 01:25:00,76.519,76.526,76.519,76.52,13190000.0
2008-05-01 01:26:00,76.527,76.53,76.526,76.526,49240000.0
2008-05-01 01:27:00,76.526,76.526,76.52,76.52,37090000.0
2008-05-01 01:28:00,76.529,76.533,76.525,76.528,76840000.0
2008-05-01 01:29:00,76.536,76.538,76.53,76.538,60600000.0
2008-05-01 01:30:00,76.565,76.565,76.533,76.533,72280000.0
2008-05-01 01:31:00,76.534,76.534,76.523,76.528,71240000.0
2008-05-01 01:33:00,76.526,76.527,76.522,76.527,9400000.0
2008-05-01 01:34:00,76.518,76.518,76.51,76.511,60780000.0
2008-05-01 01:36:00,76.533,76.533,76.525,76.525,7130000.0
2008-05-01 01:37:00,76.525,76.542,76.525,76.539,10740000.0
2008-05-01 01:38:00,76.549,76.557,76.541,76.554,82430000.0
2008-05-01 01:39:00,76.56,76.56,76.548,76.554,12430000.0
2008-05-01 01:40:00,76.539,76.54,76.537,76.538,64110000.0
2008-05-01 01:41:00,76.547,76.547,76.542,76.543,75830000.0
2008-05-01 01:42:00,76.549,76.55,76.546,76.549,67450000.0
2008-05-01 01:43:00,76.556,76.556,76.54,76.54,26970000.0
2008-05-01 01:45:00,76.556,76.556,76.551,76.552,38320000.0
2008-05-01 01:46:00,76.556,76.556,76.545,76.546,76060000.0
2008-05-01 01:47:00,76.556,76.559,76.554,76.559,86040000.0
2008-05-01 01:48:00,76.557,76.558,76.551,76.552,105560000.0
2008-05-01 01:49:00,76.553,76.553,76.551,76.551,3190000.0
2008-05-01 01:50:00,76.556,76.556,76.546,76.546,114850000.0
2008-05-01 01:51:00,76.557,76.56,76.556,76.558,101580000.0
2008-05-01 01:52:00,76.54,76.549,76.54,76.546,96000000.0
2008-05-01 01:54:00,76.562,76.562,76.543,76.543,124660000.0
2008-05-01 01:55:00,76.554,76.554,76.539,76.539,70930000.0
2008-05-01 01:56:00,76.556,76.556,76.544,76.548,111790000.0
2008-05-01 01:57:00,76.561,76.561,76.545,76.549,10750000.0
2008-05-01 01:58:00,76.534,76.534,76.532,76.532,3380000.0
2008-05-01 02:00:00,76.554,76.554,76.535,76.539,56270000.0
2008-05-01 02:02:00,76.568,76.568,76.557,76.558,124680000.0
2008-05-01 02:03:00,76.567,76.57,76.566,76.568,112330000.0
2008-05-01 02:04:00,76.566,76.57,76.561,76.567,107390000.0
2008-05-01 02:05:00,76.56,76.565,76.558,76.558,139460000.0
2008-05-01 02:06:00,76.55,76.553,76.532,76.539,130200000.0
2008-05-01 02:07:00,76.525,76.533,76.512,76.527,72000000.0
2008-05-01 02:08:00,76.508,76.51,76.506,76.508,120350000.0
2008-05-01 02:09:00,76.514,76.514,76.467,76.47,140260000.0
2008-05-01 02:10:00,76.478,76.485,76.472,76.485,93560000.0
2008-05-01 02:11:00,76.479,76.484,76.474,76.484,44400000.0
2008-05-01 02:12:00,76.499,76.509,76.499,76.502,16010000.0
2008-05-01 02:13:00,76.506,76.508,76.502,76.508,12970000.0
2008-05-01 02:14:00,76.5,76.507,76.498,76.507,90490000.0
2008-05-01 02:15:00,76.524,76.524,76.506,76.506,45170000.0
2008-05-01 02:16:00,76.508,76.508,76.489,76.489,7880000.0
2008-05-01 02:17:00,76.484,76.484,76.457,76.473,48310000.0
2008-05-01 02:18:00,76.483,76.483,76.457,76.46,14500000.0
2008-05-01 02:19:00,76.446,76.455,76.44,76.44,134900000.0
2008-05-01 02:20:00,76.445,76.445,76.432,76.432,72950000.0
2008-05-01 02:21:00,76.446,76.446,76.439,76.44,122830000.0
2008-05-01 02:22:00,76.452,76.464,76.452,76.457,139730000.0
2008-05-01 02:23:00,76.447,76.454,76.439,76.452,97660000.0
2008-05-01 02:24:00,76.466,76.466,76.445,76.449,46800000.0
2008-05-01 02:25:00,76.442,76.445,76.442,76.445,3190000.0
2008-05-01 02:26:00,76.44,76.446,76.44,76.44,120040000.0
2008-05-01 02:27:00,76.452,76.466,76.452,76.466,137670000.0
2008-05-01 02:28:00,76.455,76.459,76.449,76.457,96650000.0
2008-05-01 02:29:00,76.467,76.468,76.461,76.465,51730000.0
2008-05-01 02:30:00,76.48,76.48,76.468,76.475,12590000.0
2008-05-01 02:31:00,76.467,76.473,76.46,76.473,138140000.0
2008-05-01 02:32:00,76.468,76.469,76.466,76.469,73130000.0
2008-05-01 02:33:00,76.476,76.477,76.47,76.476,109210000.0
2008-05-01 02:34:00,76.498,76.498,76.489,76.493,140620000.0
2008-05-01 02:35:00,76.486,76.496,76.48,76.496,86140000.0
2008-05-01 02:36:00,76.517,76.517,76.482,76.482,46340000.0
2008-05-01 02:39:00,76.496,76.505,76.494,76.5,13780000.0
2008-05-01 02:40:00,76.507,76.514,76.501,76.501,128580000.0
2008-05-01 02:41:00,76.506,76.506,76.498,76.499,68930000.0
2008-05-01 02:42:00,76.516,76.516,76.509,76.509,116820000.0
2008-05-01 02:43:00,76.519,76.523,76.515,76.518,142630000.0
2008-05-01 02:44:00,76.528,76.537,76.528,76.53,95250000.0
2008-05-01 02:45:00,76.565,76.565,76.53,76.539,51390000.0
2008-05-01 02:46:00,76.531,76.536,76.531,76.536,4330000.0
2008-05-01 02:47:00,76.529,76.537,76.529,76.537,101110000.0
2008-05-01 02:48:00,76.548,76.549,76.546,76.547,139230000.0
2008-05-01 02:49:00,76.547,76.556,76.538,76.556,121990000.0
2008-05-01 02:50:00,76.55,76.553,76.539,76.539,74130000.0
2008-05-01 02:51:00,76.567,76.567,76.551,76.551,123410000.0
2008-05-01 02:52:00,76.539,76.546,76.534,76.545,147860000.0
2008-05-01 02:53:00,76.539,76.549,76.539,76.539,87380000.0
2008-05-01 02:54:00,76.562,76.562,76.495,76.495,47430000.0
2008-05-01 02:55:00,76.514,76.525,76.5,76.525,18780000.0
2008-05-01 02:56:00,76.533,76.533,76.51,76.51,74880000.0
2008-05-01 02:57:00,76.512,76.512,76.485,76.488,110650000.0
2008-05-01 02:59:00,76.495,76.495,76.482,76.485,97700000.0
2008-05-01 03:00:00,76.494,76.494,76.476,76.491,54540000.0
2008-05-01 03:01:00,76.482,76.498,76.479,76.483,18970000.0
2008-05-01 03:02:00,76.467,76.481,76.467,76.468,51760000.0
2008-05-01 03:03:00,76.483,76.489,76.477,76.489,12010000.0
2008-05-01 03:04:00,76.488,76.504,76.474,76.474,101170000.0
2008-05-01 03:05:00,76.459,76.487,76.455,76.468,52150000.0
2008-05-01 03:06:00,76.47,76.47,76.456,76.456,5260000.0
2008-05-01 03:07:00,76.445,76.445,76.42,76.425,12810000.0
2008-05-01 03:08:00,76.456,76.46,76.42,76.423,52120000.0
2008-05-01 03:09:00,76.424,76.429,76.409,76.411,20690000.0
2008-05-01 03:10:00,76.422,76.427,76.401,76.413,16330000.0
2008-05-01 03:11:00,76.393,76.425,76.393,76.425,47320000.0
2008-05-01 03:12:00,76.417,76.441,76.407,76.441,13010000.0
2008-05-01 03:13:00,76.407,76.417,76.407,76.417,94560000.0
2008-05-01 03:14:00,76.431,76.45,76.428,76.436,48350000.0
2008-05-01 03:15:00,76.435,76.44,76.413,76.434,11700000.0
2008-05-01 03:16:00,76.398,76.427,76.395,76.425,21050000.0
2008-05-01 03:17:00,76.391,76.424,76.391,76.424,100940000.0
2008-05-01 03:18:00,76.417,76.421,76.397,76.414,50250000.0
2008-05-01 03:19:00,76.434,76.435,76.413,76.413,24230000.0
2008-05-01 03:20:00,76.421,76.432,76.404,76.418,47640000.0
2008-05-01 03:21:00,76.426,76.443,76.424,76.44,14650000.0
2008-05-01 03:22:00,76.412,76.427,76.412,76.425,151630000.0
2008-05-01 03:23:00,76.421,76.44,76.413,76.42,108370000.0
2008-05-01 03:24:00,76.439,76.45,76.413,76.444,53270000.0
2008-05-01 03:25:00,76.435,76.442,76.425,76.428,14450000.0
2008-05-01 03:26:00,76.424,76.451,76.424,76.442,49950000.0
2008-05-01 03:27:00,76.448,76.448,76.426,76.427,13710000.0
2008-05-01 03:28:00,76.421,76.449,76.421,76.43,81330000.0
2008-05-01 03:29:00,76.442,76.473,76.435,76.473,112350000.0
2008-05-01 03:30:00,76.459,76.471,76.448,76.471,145020000.0
2008-05-01 03:31:00,76.458,76.461,76.456,76.459,102190000.0
2008-05-01 03:32:00,76.472,76.489,76.457,76.473,54680000.0
2008-05-01 03:33:00,76.485,76.485,76.452,76.457,11130000.0
2008-05-01 03:34:00,76.47,76.484,76.458,76.472,17470000.0
2008-05-01 03:35:00,76.484,76.484,76.45,76.462,100520000.0
2008-05-01 03:36:00,76.485,76.485,76.455,76.476,50230000.0
2008-05-01 03:37:00,76.457,76.457,76.451,76.455,15770000.0
2008-05-01 03:38:00,76.452,76.457,76.449,76.449,48890000.0
2008-05-01 03:39:00,76.471,76.471,76.454,76.454,6580000.0
2008-05-01 03:40:00,76.461,76.487,76.454,76.454,14650000.0
2008-05-01 03:41:00,76.455,76.455,76.443,76.443,103830000.0
2008-05-01 03:42:00,76.447,76.453,76.439,76.451,50520000.0
2008-05-01 03:43:00,76.448,76.448,76.44,76.446,14080000.0
2008-05-01 03:44:00,76.453,76.453,76.422,76.422,127690000.0
2008-05-01 03:45:00,76.432,76.432,76.385,76.385,146100000.0
2008-05-01 03:46:00,76.404,76.404,76.362,76.375,94370000.0
2008-05-01 03:47:00,76.363,76.39,76.363,76.384,51280000.0
2008-05-01 03:48:00,76.42,76.422,76.388,76.394,15590000.0
2008-05-01 03:49:00,76.405,76.405,76.367,76.368,12020000.0
2008-05-01 03:50:00,76.385,76.389,76.368,76.371,80830000.0
2008-05-01 03:51:00,76.387,76.391,76.373,76.387,122230000.0
2008-05-01 03:52:00,76.384,76.404,76.375,76.404,140310000.0
2008-05-01 03:53:00,76.37,76.388,76.37,76.388,106440000.0
2008-05-01 03:54:00,76.397,76.397,76.382,76.393,52690000.0
2008-05-01 03:55:00,76.394,76.402,76.374,76.385,17850000.0
2008-05-01 03:56:00,76.363,76.393,76.357,76.376,50740000.0
2008-05-01 03:57:00,76.351,76.359,76.343,76.359,12580000.0
2008-05-01 03:58:00,76.334,76.345,76.33,76.336,12400000.0
2008-05-01 03:59:00,76.343,76.374,76.343,76.374,95190000.0
2008-05-01 04:00:00,76.376,76.376,76.35,76.35,52530000.0
2008-05-01 04:01:00,76.356,76.379,76.354,76.379,9770000.0
2008-05-01 04:02:00,76.358,76.358,76.347,76.347,47920000.0
2008-05-01 04:03:00,76.373,76.38,76.356,76.38,16390000.0
2008-05-01 04:04:00,76.355,76.381,76.353,76.381,16340000.0
2008-05-01 04:06:00,76.383,76.405,76.378,76.401,17270000.0
2008-05-01 04:07:00,76.382,76.413,76.382,76.391,136510000.0
2008-05-01 04:08:00,76.401,76.422,76.395,76.407,77280000.0
2008-05-01 04:09:00,76.416,76.416,76.391,76.401,133150000.0
2008-05-01 04:10:00,76.395,76.423,76.395,76.416,140460000.0
2008-05-01 04:11:00,76.411,76.427,76.401,76.427,90320000.0
2008-05-01 04:12:00,76.414,76.423,76.405,76.423,45130000.0
2008-05-01 04:13:00,76.402,76.431,76.402,76.421,13910000.0
2008-05-01 04:14:00,76.414,76.433,76.414,76.427,42700000.0
2008-05-01 04:15:00,76.419,76.421,76.396,76.396,14450000.0
2008-05-01 04:16:00,76.409,76.417,76.409,76.416,102480000.0
2008-05-01 04:17:00,76.406,76.406,76.386,76.395,48570000.0
2008-05-01 04:18:00,76.394,76.406,76.389,76.403,13520000.0
2008-05-01 04:19:00,76.374,76.387,76.374,76.386,17840000.0
2008-05-01 04:21:00,76.388,76.389,76.386,76.387,132340000.0
2008-05-01 04:22:00,76.395,76.395,76.372,76.389,132230000.0
2008-05-01 04:24:00,76.379,76.389,76.372,76.378,108730000.0
2008-05-01 04:25:00,76.369,76.38,76.359,76.376,133480000.0
2008-05-01 04:26:00,76.351,76.386,76.351,76.386,91410000.0
2008-05-01 04:27:00,76.371,76.375,76.355,76.375,49240000.0
2008-05-01 04:28:00,76.343,76.356,76.34,76.354,12390000.0
2008-05-01 04:29:00,76.349,76.36,76.325,76.347,46570000.0
2008-05-01 04:30:00,76.342,76.342,76.327,76.335,16900000.0
2008-05-01 04:32:00,76.329,76.339,76.323,76.327,135730000.0
2008-05-01 04:33:00,76.334,76.343,76.321,76.343,125290000.0
2008-05-01 04:34:00,76.321,76.336,76.321,76.336,69200000.0
2008-05-01 04:35:00,76.348,76.355,76.342,76.349,115010000.0
2008-05-01 04:36:00,76.365,76.365,76.345,76.362,139530000.0
2008-05-01 04:37:00,76.338,76.365,76.334,76.365,94910000.0
2008-05-01 04:38:00,76.315,76.342,76.315,76.333,48490000.0
2008-05-01 04:39:00,76.345,76.36,76.342,76.357,19770000.0
2008-05-01 04:42:00,76.369,76.37,76.367,76.367,45710000.0
2008-05-01 04:43:00,76.374,76.382,76.358,76.382,16150000.0
2008-05-01 04:44:00,76.381,76.386,76.379,76.386,119150000.0
2008-05-01 04:45:00,76.387,76.389,76.379,76.379,148370000.0
2008-05-01 04:46:00,76.387,76.387,76.38,76.38,108340000.0
2008-05-01 04:47:00,76.392,76.398,76.392,76.395,45160000.0
2008-05-01 04:48:00,76.379,76.38,76.365,76.38,12950000.0
2008-05-01 04:49:00,76.383,76.387,76.359,76.366,17460000.0
2008-05-01 04:50:00,76.369,76.385,76.354,76.385,43560000.0
2008-05-01 04:51:00,76.389,76.389,76.387,76.387,4130000.0
2008-05-01 04:53:00,76.393,76.393,76.371,76.392,68570000.0
2008-05-01 04:54:00,76.385,76.385,76.372,76.378,112170000.0
2008-05-01 04:55:00,76.372,76.379,76.37,76.376,140510000.0
2008-05-01 04:56:00,76.384,76.387,76.371,76.387,90950000.0
2008-05-01 04:57:00,76.381,76.394,76.376,76.378,41810000.0
2008-05-01 04:58:00,76.359,76.359,76.359,76.359,1130000.0
2008-05-01 04:59:00,76.379,76.38,76.377,76.377,42540000.0
2008-05-01 05:00:00,76.382,76.382,76.369,76.373,7890000.0
2008-05-01 05:01:00,76.365,76.38,76.364,76.368,14280000.0
2008-05-01 05:02:00,76.383,76.383,76.364,76.376,85040000.0
2008-05-01 05:03:00,76.389,76.39,76.386,76.389,68710000.0
2008-05-01 05:04:00,76.371,76.383,76.365,76.375,29300000.0
2008-05-01 05:05:00,76.37,76.393,76.367,76.378,48590000.0
2008-05-01 05:06:00,76.378,76.379,76.376,76.379,42390000.0
2008-05-01 05:07:00,76.369,76.383,76.369,76.383,73980000.0
2008-05-01 05:08:00,76.379,76.396,76.379,76.396,85350000.0
2008-05-01 05:09:00,76.406,76.407,76.391,76.407,99300000.0
2008-05-01 05:10:00,76.401,76.422,76.389,76.408,60660000.0
2008-05-01 05:11:00,76.399,76.411,76.391,76.398,113930000.0
2008-05-01 05:12:00,76.414,76.414,76.393,76.413,108080000.0
2008-05-01 05:14:00,76.405,76.412,76.391,76.412,124690000.0
2008-05-01 05:15:00,76.413,76.415,76.4,76.4,131120000.0
2008-05-01 05:16:00,76.41,76.426,76.41,76.426,75780000.0
2008-05-01 05:17:00,76.421,76.449,76.421,76.431,112570000.0
2008-05-01 05:18:00,76.444,76.444,76.422,76.426,136500000.0
2008-05-01 05:19:00,76.42,76.438,76.42,76.438,86840000.0
2008-05-01 05:20:00,76.411,76.425,76.407,76.414,43880000.0
2008-05-01 05:21:00,76.44,76.44,76.437,76.437,5820000.0
2008-05-01 05:22:00,76.43,76.442,76.43,76.435,140690000.0
2008-05-01 05:23:00,76.41,76.417,76.409,76.409,85560000.0
2008-05-01 05:24:00,76.43,76.436,76.419,76.419,50090000.0
2008-05-01 05:25:00,76.404,76.422,76.404,76.422,6050000.0
2008-05-01 05:26:00,76.399,76.4,76.396,76.396,42140000.0
2008-05-01 05:27:00,76.422,76.422,76.414,76.414,2630000.0
2008-05-01 05:29:00,76.4,76.407,76.398,76.398,72540000.0
2008-05-01 05:30:00,76.423,76.423,76.396,76.406,77630000.0
2008-05-01 05:31:00,76.414,76.437,76.414,76.437,112550000.0
2008-05-01 05:32:00,76.41,76.418,76.409,76.411,55300000.0
2008-05-01 05:33:00,76.434,76.434,76.412,76.412,120200000.0
2008-05-01 05:34:00,76.416,76.416,76.41,76.41,105190000.0
2008-05-01 05:35:00,76.416,76.419,76.409,76.409,101790000.0
2008-05-01 05:36:00,76.434,76.434,76.41,76.41,126070000.0
2008-05-01 05:37:00,76.422,76.439,76.418,76.424,127430000.0
2008-05-01 05:38:00,76.412,76.433,76.412,76.42,75720000.0
2008-05-01 05:39:00,76.444,76.444,76.415,76.429,113100000.0
2008-05-01 05:40:00,76.456,76.456,76.442,76.454,136490000.0
2008-05-01 05:41:00,76.428,76.436,76.428,76.436,82280000.0
2008-05-01 05:42:00,76.469,76.47,76.467,76.467,46270000.0
2008-05-01 05:44:00,76.431,76.444,76.431,76.444,52590000.0
2008-05-01 05:45:00,76.455,76.455,76.45,76.452,3580000.0
2008-05-01 05:47:00,76.418,76.423,76.41,76.41,40980000.0
2008-05-01 05:48:00,76.43,76.43,76.416,76.416,4890000.0
2008-05-01 05:50:00,76.42,76.433,76.413,76.433,57640000.0
2008-05-01 05:51:00,76.44,76.44,76.415,76.415,6780000.0
2008-05-01 05:52:00,76.414,76.414,76.41,76.41,10140000.0
2008-05-01 05:53:00,76.416,76.419,76.411,76.411,101520000.0
2008-05-01 05:54:00,76.436,76.436,76.411,76.411,52770000.0
2008-05-01 05:56:00,76.416,76.416,76.408,76.408,46640000.0
2008-05-01 05:57:00,76.415,76.433,76.41,76.413,20130000.0
2008-05-01 05:58:00,76.42,76.436,76.413,76.435,78490000.0
2008-05-01 05:59:00,76.425,76.426,76.419,76.419,112250000.0
2008-05-01 06:00:00,76.424,76.424,76.395,76.408,137270000.0
2008-05-01 06:01:00,76.399,76.413,76.392,76.407,101850000.0
2008-05-01 06:03:00,76.392,76.392,76.382,76.382,4880000.0
2008-05-01 06:04:00,76.387,76.418,76.386,76.418,10940000.0
2008-05-01 06:05:00,76.408,76.413,76.396,76.405,40800000.0
2008-05-01 06:06:00,76.409,76.409,76.391,76.405,9240000.0
2008-05-01 06:07:00,76.397,76.397,76.391,76.391,6020000.0
2008-05-01 06:08:00,76.399,76.413,76.395,76.406,41690000.0
2008-05-01 06:09:00,76.402,76.411,76.387,76.411,14080000.0
2008-05-01 06:10:00,76.394,76.417,76.394,76.417,70560000.0
2008-05-01 06:11:00,76.423,76.423,76.394,76.415,30430000.0
2008-05-01 06:12:00,76.396,76.404,76.381,76.381,44440000.0
2008-05-01 06:13:00,76.387,76.395,76.384,76.384,39360000.0
2008-05-01 06:14:00,76.408,76.41,76.406,76.406,72840000.0
2008-05-01 06:15:00,76.405,76.408,76.4,76.407,78490000.0
2008-05-01 06:16:00,76.401,76.407,76.399,76.399,108530000.0
2008-05-01 06:18:00,76.389,76.39,76.386,76.387,122690000.0
2008-05-01 06:19:00,76.404,76.404,76.382,76.39,101970000.0
2008-05-01 06:21:00,76.404,76.404,76.384,76.387,126660000.0
2008-05-01 06:23:00,76.381,76.389,76.378,76.386,65580000.0
2008-05-01 06:24:00,76.406,76.406,76.383,76.383,95020000.0
2008-05-01 06:25:00,76.389,76.392,76.385,76.388,127430000.0
2008-05-01 06:26:00,76.38,76.402,76.38,76.399,87660000.0
2008-05-01 06:27:00,76.402,76.402,76.358,76.362,39050000.0
2008-05-01 06:28:00,76.369,76.369,76.368,76.368,2860000.0
2008-05-01 06:29:00,76.388,76.39,76.386,76.388,87150000.0
2008-05-01 06:30:00,76.416,76.416,76.391,76.391,73620000.0
2008-05-01 06:31:00,76.386,76.386,76.374,76.383,77980000.0
2008-05-01 06:32:00,76.383,76.383,76.366,76.369,81260000.0
2008-05-01 06:33:00,76.377,76.38,76.376,76.377,51250000.0
2008-05-01 06:34:00,76.354,76.371,76.354,76.358,37520000.0
2008-05-01 06:35:00,76.371,76.385,76.371,76.385,91460000.0
2008-05-01 06:36:00,76.385,76.385,76.362,76.362,66750000.0
2008-05-01 06:37:00,76.374,76.374,76.352,76.368,82010000.0
2008-05-01 06:38:00,76.343,76.365,76.343,76.365,81950000.0
2008-05-01 06:39:00,76.377,76.377,76.359,76.359,49510000.0
2008-05-01 06:40:00,76.366,76.369,76.359,76.369,74550000.0
2008-05-01 06:41:00,76.362,76.368,76.361,76.368,64170000.0
2008-05-01 06:42:00,76.384,76.384,76.349,76.354,50120000.0
2008-05-01 06:43:00,76.349,76.355,76.341,76.341,86600000.0
2008-05-01 06:44:00,76.347,76.365,76.347,76.365,94330000.0
2008-05-01 06:45:00,76.363,76.363,76.342,76.349,76790000.0
2008-05-01 06:46:00,76.364,76.365,76.346,76.365,64180000.0
2008-05-01 06:47:00,76.341,76.36,76.33,76.356,65090000.0
2008-05-01 06:48:00,76.345,76.352,76.329,76.339,74990000.0
2008-05-01 06:49:00,76.345,76.346,76.326,76.346,64220000.0
2008-05-01 06:50:00,76.342,76.347,76.339,76.339,24270000.0
2008-05-01 06:51:00,76.336,76.341,76.322,76.322,41600000.0
2008-05-01 06:52:00,76.321,76.321,76.294,76.314,36710000.0
2008-05-01 06:53:00,76.319,76.327,76.319,76.327,76700000.0
2008-05-01 06:54:00,76.314,76.314,76.293,76.306,74200000.0
2008-05-01 06:55:00,76.282,76.314,76.282,76.314,109850000.0
2008-05-01 06:56:00,76.309,76.314,76.291,76.291,57860000.0
2008-05-01 06:57:00,76.319,76.333,76.301,76.333,111590000.0
2008-05-01 07:00:00,76.346,76.346,76.339,76.339,113590000.0
2008-05-01 07:02:00,76.33,76.335,76.33,76.335,66210000.0
2008-05-01 07:03:00,76.328,76.33,76.326,76.328,98090000.0
2008-05-01 07:05:00,76.306,76.315,76.293,76.309,89740000.0
2008-05-01 07:06:00,76.309,76.33,76.298,76.33,47110000.0
2008-05-01 07:07:00,76.294,76.3,76.289,76.289,13010000.0
2008-05-01 07:08:00,76.299,76.315,76.299,76.307,71670000.0
2008-05-01 07:09:00,76.322,76.322,76.296,76.308,82600000.0
2008-05-01 07:10:00,76.314,76.314,76.281,76.311,110810000.0
2008-05-01 07:11:00,76.309,76.317,76.309,76.317,59360000.0
2008-05-01 07:12:00,76.334,76.334,76.312,76.317,113840000.0
2008-05-01 07:13:00,76.308,76.33,76.295,76.324,108360000.0
2008-05-01 07:14:00,76.346,76.35,76.324,76.338,91590000.0
2008-05-01 07:15:00,76.336,76.353,76.334,76.353,119210000.0
2008-05-01 07:16:00,76.346,76.351,76.331,76.348,119190000.0
2008-05-01 07:17:00,76.321,76.336,76.321,76.322,72020000.0
2008-05-01 07:18:00,76.333,76.333,76.314,76.314,112840000.0
2008-05-01 07:19:00,76.321,76.335,76.313,76.323,127200000.0
2008-05-01 07:20:00,76.319,76.333,76.319,76.324,84910000.0
2008-05-01 07:21:00,76.347,76.347,76.326,76.343,42550000.0
2008-05-01 07:22:00,76.339,76.358,76.339,76.352,10510000.0
2008-05-01 07:23:00,76.341,76.355,76.341,76.355,122080000.0
2008-05-01 07:24:00,76.353,76.353,76.332,76.347,37740000.0
2008-05-01 07:26:00,76.32,76.331,76.313,76.327,30610000.0
2008-05-01 07:27:00,76.331,76.331,76.313,76.328,36400000.0
2008-05-01 07:28:00,76.317,76.317,76.308,76.308,68900000.0
2008-05-01 07:29:00,76.337,76.337,76.303,76.334,70950000.0
2008-05-01 07:30:00,76.33,76.33,76.303,76.308,140090000.0
2008-05-01 07:31:00,76.303,76.332,76.303,76.326,80950000.0
2008-05-01 07:32:00,76.317,76.334,76.305,76.324,103960000.0
2008-05-01 07:33:00,76.322,76.324,76.305,76.324,112630000.0
2008-05-01 07:34:00,76.319,76.334,76.316,76.334,96980000.0
2008-05-01 07:35:00,76.315,76.348,76.315,76.338,82480000.0
2008-05-01 07:36:00,76.356,76.356,76.325,76.336,41260000.0
2008-05-01 07:37:00,76.33,76.35,76.321,76.344,32730000.0
2008-05-01 07:38:00,76.339,76.354,76.336,76.346,34430000.0
2008-05-01 07:39:00,76.345,76.345,76.331,76.331,45320000.0
2008-05-01 07:40:00,76.339,76.339,76.338,76.339,14880000.0
2008-05-01 07:41:00,76.329,76.333,76.323,76.327,47240000.0
2008-05-01 07:42:00,76.329,76.34,76.326,76.338,49610000.0
2008-05-01 07:43:00,76.327,76.35,76.322,76.347,109060000.0
2008-05-01 07:44:00,76.336,76.34,76.335,76.338,73180000.0
2008-05-01 07:45:00,76.365,76.365,76.325,76.333,72310000.0
2008-05-01 07:46:00,76.323,76.343,76.323,76.343,95020000.0
2008-05-01 07:47:00,76.323,76.344,76.323,76.335,126210000.0
2008-05-01 07:48:00,76.335,76.34,76.335,76.335,102940000.0
2008-05-01 07:49:00,76.336,76.344,76.33,76.331,146740000.0
2008-05-01 07:50:00,76.342,76.358,76.334,76.346,117350000.0
2008-05-01 07:51:00,76.361,76.361,76.334,76.341,75700000.0
2008-05-01 07:52:00,76.347,76.362,76.344,76.349,94670000.0
2008-05-01 07:53:00,76.366,76.366,76.344,76.349,81660000.0
2008-05-01 07:54:00,76.348,76.357,76.341,76.357,87050000.0
2008-05-01 07:55:00,76.366,76.371,76.36,76.36,74780000.0
2008-05-01 07:56:00,76.361,76.383,76.361,76.383,81210000.0
2008-05-01 07:57:00,76.392,76.395,76.362,76.395,33830000.0
2008-05-01 07:58:00,76.394,76.394,76.374,76.387,84520000.0
2008-05-01 07:59:00,76.379,76.393,76.375,76.393,72660000.0
2008-05-01 08:00:00,76.413,76.413,76.374,76.388,131020000.0
2008-05-01 08:01:00,76.407,76.413,76.392,76.407,90730000.0
2008-05-01 08:02:00,76.401,76.413,76.393,76.408,80870000.0
2008-05-01 08:03:00,76.411,76.432,76.403,76.408,70820000.0
2008-05-01 08:04:00,76.423,76.442,76.416,76.442,89470000.0
2008-05-01 08:05:00,76.437,76.461,76.418,76.435,52520000.0
2008-05-01 08:06:00,76.44,76.454,76.425,76.454,51020000.0
2008-05-01 08:07:00,76.423,76.449,76.423,76.438,85470000.0
2008-05-01 08:08:00,76.434,76.452,76.423,76.437,66770000.0
2008-05-01 08:09:00,76.426,76.426,76.411,76.425,74600000.0
2008-05-01 08:10:00,76.434,76.434,76.413,76.421,77100000.0
2008-05-01 08:11:00,76.431,76.451,76.416,76.429,60360000.0
2008-05-01 08:12:00,76.43,76.438,76.399,76.413,72660000.0
2008-05-01 08:13:00,76.412,76.412,76.365,76.386,60610000.0
2008-05-01 08:14:00,76.387,76.431,76.387,76.422,47380000.0
2008-05-01 08:15:00,76.424,76.424,76.387,76.393,96560000.0
2008-05-01 08:16:00,76.383,76.417,76.383,76.416,103120000.0
2008-05-01 08:17:00,76.399,76.403,76.38,76.38,86280000.0
2008-05-01 08:18:00,76.402,76.43,76.386,76.408,67030000.0
2008-05-01 08:19:00,76.401,76.422,76.396,76.422,60340000.0
2008-05-01 08:20:00,76.401,76.418,76.401,76.418,74180000.0
2008-05-01 08:21:00,76.413,76.419,76.39,76.395,73660000.0
2008-05-01 08:22:00,76.412,76.434,76.412,76.434,31460000.0
2008-05-01 08:23:00,76.428,76.436,76.423,76.436,52040000.0
2008-05-01 08:24:00,76.432,76.452,76.426,76.44,41170000.0
2008-05-01 08:25:00,76.411,76.431,76.411,76.426,76400000.0
2008-05-01 08:26:00,76.409,76.442,76.409,76.436,78350000.0
2008-05-01 08:27:00,76.418,76.435,76.405,76.435,108600000.0
2008-05-01 08:28:00,76.418,76.426,76.412,76.426,55560000.0
2008-05-01 08:29:00,76.435,76.435,76.418,76.418,113460000.0
2008-05-01 08:30:00,76.441,76.443,76.413,76.413,98250000.0
2008-05-01 08:31:00,76.428,76.432,76.427,76.428,95380000.0
2008-05-01 08:32:00,76.401,76.424,76.392,76.4,129200000.0
2008-05-01 08:33:00,76.391,76.391,76.363,76.373,120430000.0
2008-05-01 08:34:00,76.391,76.391,76.364,76.37,74180000.0
2008-05-01 08:35:00,76.386,76.388,76.365,76.378,103790000.0
2008-05-01 08:36:00,76.391,76.405,76.364,76.402,130830000.0
2008-05-01 08:37:00,76.372,76.386,76.344,76.369,88690000.0
2008-05-01 08:38:00,76.343,76.374,76.343,76.364,41900000.0
2008-05-01 08:39:00,76.355,76.361,76.35,76.361,10930000.0
2008-05-01 08:40:00,76.339,76.348,76.339,76.345,80830000.0
2008-05-01 08:41:00,76.339,76.355,76.339,76.355,78370000.0
2008-05-01 08:42:00,76.365,76.365,76.332,76.343,102270000.0
2008-05-01 08:43:00,76.357,76.364,76.335,76.339,60580000.0
2008-05-01 08:44:00,76.347,76.347,76.336,76.336,113920000.0
2008-05-01 08:45:00,76.341,76.341,76.297,76.302,100970000.0
2008-05-01 08:46:00,76.305,76.319,76.245,76.245,97910000.0
2008-05-01 08:47:00,76.272,76.289,76.249,76.289,122830000.0
2008-05-01 08:48:00,76.276,76.305,76.247,76.252,118030000.0
2008-05-01 08:49:00,76.26,76.296,76.251,76.285,65840000.0
2008-05-01 08:50:00,76.296,76.308,76.274,76.294,102470000.0
2008-05-01 08:51:00,76.304,76.304,76.284,76.303,124310000.0
2008-05-01 08:52:00,76.306,76.314,76.293,76.293,78220000.0
2008-05-01 08:53:00,76.279,76.299,76.264,76.299,44190000.0
2008-05-01 08:54:00,76.302,76.307,76.271,76.271,9950000.0
2008-05-01 08:55:00,76.275,76.275,76.264,76.264,103800000.0
2008-05-01 08:56:00,76.269,76.288,76.265,76.278,82350000.0
2008-05-01 08:57:00,76.278,76.28,76.277,76.278,67970000.0
2008-05-01 08:59:00,76.273,76.302,76.273,76.275,77670000.0
2008-05-01 09:00:00,76.298,76.303,76.274,76.274,61440000.0
2008-05-01 09:01:00,76.285,76.336,76.285,76.323,27850000.0
2008-05-01 09:02:00,76.314,76.334,76.294,76.334,47160000.0
2008-05-01 09:03:00,76.327,76.332,76.305,76.32,38520000.0
2008-05-01 09:04:00,76.33,76.355,76.326,76.346,75070000.0
2008-05-01 09:05:00,76.338,76.346,76.338,76.346,79350000.0
2008-05-01 09:06:00,76.36,76.373,76.351,76.367,105600000.0
2008-05-01 09:07:00,76.377,76.377,76.357,76.368,58310000.0
2008-05-01 09:08:00,76.344,76.363,76.34,76.34,123140000.0
2008-05-01 09:09:00,76.347,76.361,76.343,76.355,95990000.0
2008-05-01 09:10:00,76.348,76.365,76.342,76.342,90620000.0
2008-05-01 09:11:00,76.347,76.358,76.323,76.323,127500000.0
2008-05-01 09:12:00,76.337,76.343,76.322,76.343,123620000.0
2008-05-01 09:13:00,76.363,76.363,76.34,76.34,65750000.0
2008-05-01 09:14:00,76.353,76.404,76.353,76.397,107960000.0
2008-05-01 09:15:00,76.394,76.394,76.358,76.368,116890000.0
2008-05-01 09:16:00,76.38,76.393,76.373,76.389,90350000.0
2008-05-01 09:17:00,76.382,76.401,76.356,76.37,40800000.0
2008-05-01 09:18:00,76.373,76.403,76.373,76.397,12030000.0
2008-05-01 09:19:00,76.379,76.403,76.351,76.403,75770000.0
2008-05-01 09:20:00,76.395,76.409,76.38,76.402,103800000.0
2008-05-01 09:21:00,76.4,76.437,76.398,76.437,54760000.0
2008-05-01 09:22:00,76.449,76.449,76.432,76.446,120790000.0
2008-05-01 09:23:00,76.462,76.479,76.437,76.453,90120000.0
2008-05-01 09:24:00,76.476,76.5,76.457,76.479,76180000.0
2008-05-01 09:25:00,76.459,76.515,76.459,76.495,82710000.0
2008-05-01 09:26:00,76.517,76.531,76.485,76.527,80930000.0
2008-05-01 09:27:00,76.538,76.551,76.524,76.549,90950000.0
2008-05-01 09:28:00,76.524,76.578,76.524,76.557,116740000.0
2008-05-01 09:29:00,76.554,76.554,76.463,76.469,86820000.0
2008-05-01 09:30:00,76.482,76.512,76.479,76.484,70350000.0
2008-05-01 09:31:00,76.486,76.491,76.466,76.487,55860000.0
2008-05-01 09:32:00,76.451,76.481,76.451,76.477,57450000.0
2008-05-01 09:33:00,76.475,76.475,76.462,76.47,84150000.0
2008-05-01 09:34:00,76.506,76.535,76.506,76.533,62300000.0
2008-05-01 09:35:00,76.512,76.53,76.511,76.511,95280000.0
2008-05-01 09:36:00,76.511,76.511,76.482,76.482,103450000.0
2008-05-01 09:37:00,76.471,76.491,76.463,76.476,99020000.0
2008-05-01 09:38:00,76.503,76.54,76.503,76.514,56730000.0
2008-05-01 09:39:00,76.521,76.521,76.468,76.478,79380000.0
2008-05-01 09:40:00,76.447,76.473,76.445,76.451,84870000.0
2008-05-01 09:41:00,76.466,76.472,76.443,76.461,110920000.0
2008-05-01 09:42:00,76.473,76.495,76.46,76.495,89410000.0
2008-05-01 09:43:00,76.495,76.504,76.477,76.484,80890000.0
2008-05-01 09:44:00,76.473,76.478,76.445,76.445,41610000.0
2008-05-01 09:45:00,76.457,76.497,76.457,76.497,90060000.0
2008-05-01 09:46:00,76.473,76.522,76.473,76.488,121500000.0
2008-05-01 09:47:00,76.496,76.499,76.479,76.488,104280000.0
2008-05-01 09:48:00,76.491,76.506,76.485,76.503,108840000.0
2008-05-01 09:49:00,76.517,76.534,76.487,76.493,127540000.0
2008-05-01 09:50:00,76.51,76.598,76.51,76.582,126950000.0
2008-05-01 09:51:00,76.574,76.574,76.519,76.531,83570000.0
2008-05-01 09:52:00,76.513,76.551,76.513,76.551,110970000.0
2008-05-01 09:53:00,76.547,76.558,76.523,76.523,65350000.0
2008-05-01 09:54:00,76.537,76.566,76.536,76.536,74830000.0
2008-05-01 09:55:00,76.531,76.545,76.514,76.545,87140000.0
2008-05-01 09:56:00,76.537,76.573,76.526,76.573,96590000.0
2008-05-01 09:57:00,76.598,76.598,76.551,76.571,58420000.0
2008-05-01 09:58:00,76.53,76.569,76.511,76.555,93420000.0
2008-05-01 09:59:00,76.531,76.559,76.506,76.552,76390000.0
2008-05-01 10:00:00,76.563,76.563,76.527,76.532,83530000.0
2008-05-01 10:01:00,76.537,76.537,76.496,76.501,92750000.0
2008-05-01 10:02:00,76.515,76.515,76.482,76.504,62740000.0
2008-05-01 10:03:00,76.504,76.514,76.496,76.501,103860000.0
2008-05-01 10:04:00,76.503,76.503,76.467,76.486,98310000.0
2008-05-01 10:05:00,76.476,76.491,76.453,76.476,83670000.0
2008-05-01 10:06:00,76.489,76.498,76.467,76.485,80130000.0
2008-05-01 10:07:00,76.503,76.524,76.499,76.499,83560000.0
2008-05-01 10:08:00,76.504,76.507,76.491,76.507,73120000.0
2008-05-01 10:09:00,76.519,76.535,76.519,76.535,59210000.0
2008-05-01 10:10:00,76.507,76.51,76.502,76.506,103410000.0
2008-05-01 10:11:00,76.517,76.517,76.465,76.495,89090000.0
2008-05-01 10:12:00,76.493,76.493,76.475,76.487,128430000.0
2008-05-01 10:13:00,76.464,76.493,76.464,76.479,73900000.0
2008-05-01 10:14:00,76.469,76.484,76.458,76.484,61800000.0
2008-05-01 10:15:00,76.477,76.493,76.471,76.471,69010000.0
2008-05-01 10:16:00,76.479,76.491,76.467,76.467,118180000.0
2008-05-01 10:17:00,76.489,76.505,76.486,76.505,133720000.0
2008-05-01 10:18:00,76.495,76.508,76.47,76.508,79640000.0
2008-05-01 10:19:00,76.493,76.521,76.493,76.502,89610000.0
2008-05-01 10:20:00,76.489,76.491,76.473,76.473,102420000.0
2008-05-01 10:21:00,76.481,76.493,76.471,76.493,118280000.0
2008-05-01 10:22:00,76.484,76.491,76.466,76.484,90610000.0
2008-05-01 10:23:00,76.48,76.499,76.453,76.466,66500000.0
2008-05-01 10:24:00,76.47,76.477,76.47,76.476,38270000.0
2008-05-01 10:25:00,76.488,76.496,76.474,76.496,54460000.0
2008-05-01 10:27:00,76.486,76.491,76.473,76.473,67930000.0
2008-05-01 10:28:00,76.485,76.501,76.473,76.486,64970000.0
2008-05-01 10:29:00,76.461,76.481,76.447,76.468,89380000.0
2008-05-01 10:30:00,76.469,76.469,76.414,76.414,65240000.0
2008-05-01 10:31:00,76.405,76.434,76.401,76.407,61650000.0
2008-05-01 10:32:00,76.416,76.436,76.405,76.422,82870000.0
2008-05-01 10:33:00,76.423,76.423,76.391,76.416,77580000.0
2008-05-01 10:34:00,76.388,76.401,76.382,76.395,82950000.0
2008-05-01 10:35:00,76.412,76.423,76.392,76.403,88950000.0
2008-05-01 10:36:00,76.402,76.405,76.362,76.362,34810000.0
2008-05-01 10:37:00,76.352,76.396,76.352,76.377,55110000.0
2008-05-01 10:38:00,76.397,76.404,76.382,76.404,65830000.0
2008-05-01 10:39:00,76.398,76.42,76.388,76.404,81410000.0
2008-05-01 10:40:00,76.416,76.431,76.407,76.412,59460000.0
2008-05-01 10:41:00,76.425,76.465,76.422,76.465,42300000.0
2008-05-01 10:42:00,76.472,76.484,76.472,76.472,113230000.0
2008-05-01 10:43:00,76.498,76.513,76.475,76.483,118800000.0
2008-05-01 10:44:00,76.491,76.53,76.49,76.53,67270000.0
2008-05-01 10:45:00,76.535,76.548,76.482,76.485,79480000.0
2008-05-01 10:46:00,76.501,76.501,76.463,76.463,90880000.0
2008-05-01 10:47:00,76.482,76.484,76.465,76.483,106060000.0
2008-05-01 10:48:00,76.489,76.505,76.484,76.505,33850000.0
2008-05-01 10:49:00,76.481,76.501,76.481,76.501,40410000.0
2008-05-01 10:50:00,76.495,76.495,76.483,76.483,49840000.0
2008-05-01 10:51:00,76.492,76.492,76.472,76.484,12640000.0
2008-05-01 10:52:00,76.506,76.506,76.463,76.463,29870000.0
2008-05-01 10:53:00,76.463,76.463,76.446,76.459,62110000.0
2008-05-01 10:54:00,76.475,76.511,76.472,76.472,31960000.0
2008-05-01 10:55:00,76.457,76.476,76.433,76.443,82200000.0
2008-05-01 10:56:00,76.435,76.435,76.361,76.384,94370000.0
2008-05-01 10:57:00,76.393,76.4,76.375,76.38,37870000.0
2008-05-01 10:58:00,76.391,76.414,76.384,76.414,50010000.0
2008-05-01 10:59:00,76.411,76.444,76.411,76.444,50380000.0
2008-05-01 11:00:00,76.44,76.452,76.437,76.444,75580000.0
2008-05-01 11:01:00,76.421,76.45,76.407,76.445,98200000.0
2008-05-01 11:02:00,76.436,76.452,76.398,76.411,75730000.0
2008-05-01 11:03:00,76.413,76.419,76.389,76.41,127890000.0
2008-05-01 11:04:00,76.415,76.416,76.408,76.413,90220000.0
2008-05-01 11:05:00,76.441,76.441,76.406,76.411,48180000.0
2008-05-01 11:06:00,76.396,76.408,76.384,76.4,39720000.0
2008-05-01 11:07:00,76.398,76.418,76.375,76.413,40020000.0
2008-05-01 11:08:00,76.407,76.422,76.402,76.402,44200000.0
2008-05-01 11:09:00,76.409,76.428,76.405,76.416,28180000.0
2008-05-01 11:10:00,76.433,76.459,76.432,76.457,13710000.0
2008-05-01 11:11:00,76.474,76.474,76.445,76.451,53440000.0
2008-05-01 11:12:00,76.455,76.463,76.445,76.463,55420000.0
2008-05-01 11:13:00,76.458,76.465,76.453,76.465,52620000.0
2008-05-01 11:14:00,76.453,76.453,76.441,76.441,49510000.0
2008-05-01 11:15:00,76.456,76.456,76.441,76.441,48730000.0
2008-05-01 11:16:00,76.45,76.464,76.45,76.457,34280000.0
2008-05-01 11:17:00,76.45,76.457,76.45,76.456,91470000.0
2008-05-01 11:18:00,76.468,76.47,76.466,76.466,80700000.0
2008-05-01 11:19:00,76.448,76.454,76.448,76.454,56200000.0
2008-05-01 11:20:00,76.445,76.454,76.44,76.454,40050000.0
2008-05-01 11:21:00,76.447,76.481,76.431,76.481,27400000.0
2008-05-01 11:22:00,76.466,76.487,76.466,76.485,26700000.0
2008-05-01 11:23:00,76.473,76.479,76.45,76.467,74420000.0
2008-05-01 11:24:00,76.465,76.465,76.442,76.442,62110000.0
2008-05-01 11:25:00,76.449,76.482,76.449,76.482,33480000.0
2008-05-01 11:26:00,76.462,76.506,76.462,76.486,67680000.0
2008-05-01 11:27:00,76.495,76.537,76.495,76.526,100550000.0
2008-05-01 11:28:00,76.558,76.558,76.528,76.558,68460000.0
2008-05-01 11:29:00,76.545,76.55,76.529,76.53,47110000.0
2008-05-01 11:30:00,76.548,76.558,76.532,76.532,33440000.0
2008-05-01 11:31:00,76.545,76.562,76.515,76.539,55880000.0
2008-05-01 11:32:00,76.53,76.552,76.516,76.516,109080000.0
2008-05-01 11:33:00,76.527,76.527,76.493,76.502,72010000.0
2008-05-01 11:34:00,76.521,76.543,76.518,76.52,79430000.0
2008-05-01 11:35:00,76.542,76.542,76.494,76.502,43620000.0
2008-05-01 11:36:00,76.513,76.513,76.49,76.49,84920000.0
2008-05-01 11:37:00,76.508,76.523,76.5,76.523,83710000.0
2008-05-01 11:38:00,76.534,76.534,76.505,76.517,76340000.0
2008-05-01 11:39:00,76.517,76.562,76.517,76.526,66840000.0
2008-05-01 11:40:00,76.521,76.558,76.521,76.537,131140000.0
2008-05-01 11:41:00,76.527,76.558,76.514,76.546,109540000.0
2008-05-01 11:42:00,76.557,76.561,76.525,76.557,96850000.0
2008-05-01 11:43:00,76.528,76.536,76.515,76.526,81430000.0
2008-05-01 11:44:00,76.507,76.551,76.507,76.551,81050000.0
2008-05-01 11:45:00,76.543,76.552,76.526,76.539,67890000.0
2008-05-01 11:46:00,76.531,76.553,76.531,76.539,107240000.0
2008-05-01 11:47:00,76.563,76.563,76.534,76.538,76260000.0
2008-05-01 11:48:00,76.549,76.55,76.547,76.548,84220000.0
2008-05-01 11:49:00,76.551,76.562,76.541,76.541,72060000.0
2008-05-01 11:50:00,76.553,76.553,76.534,76.54,83290000.0
2008-05-01 11:51:00,76.541,76.561,76.538,76.553,70390000.0
2008-05-01 11:52:00,76.563,76.563,76.536,76.548,73140000.0
2008-05-01 11:53:00,76.518,76.525,76.512,76.525,86650000.0
2008-05-01 11:54:00,76.524,76.524,76.496,76.513,77100000.0
2008-05-01 11:55:00,76.503,76.503,76.475,76.475,87300000.0
2008-05-01 11:56:00,76.48,76.501,76.462,76.463,67650000.0
2008-05-01 11:57:00,76.476,76.476,76.451,76.451,126530000.0
2008-05-01 11:58:00,76.458,76.483,76.455,76.468,109800000.0
2008-05-01 11:59:00,76.473,76.473,76.445,76.456,88340000.0
2008-05-01 12:00:00,76.451,76.489,76.451,76.469,65510000.0
2008-05-01 12:01:00,76.48,76.487,76.48,76.481,96040000.0
2008-05-01 12:02:00,76.485,76.486,76.48,76.48,68440000.0
2008-05-01 12:03:00,76.49,76.493,76.476,76.493,52460000.0
2008-05-01 12:04:00,76.485,76.485,76.466,76.478,20670000.0
2008-05-01 12:05:00,76.482,76.482,76.445,76.451,76200000.0
2008-05-01 12:06:00,76.465,76.473,76.447,76.452,48770000.0
2008-05-01 12:07:00,76.46,76.483,76.46,76.471,107290000.0
2008-05-01 12:08:00,76.454,76.479,76.447,76.452,122130000.0
2008-05-01 12:09:00,76.458,76.483,76.447,76.483,65590000.0
2008-05-01 12:10:00,76.477,76.492,76.477,76.492,49130000.0
2008-05-01 12:11:00,76.471,76.492,76.471,76.491,61720000.0
2008-05-01 12:12:00,76.476,76.491,76.476,76.487,112830000.0
2008-05-01 12:13:00,76.463,76.486,76.463,76.486,39890000.0
2008-05-01 12:15:00,76.493,76.497,76.482,76.497,48590000.0
2008-05-01 12:17:00,76.471,76.483,76.471,76.476,74180000.0
2008-05-01 12:18:00,76.481,76.492,76.474,76.48,53650000.0
2008-05-01 12:19:00,76.472,76.485,76.472,76.485,59140000.0
2008-05-01 12:20:00,76.503,76.54,76.503,76.523,54280000.0
2008-05-01 12:21:00,76.532,76.541,76.51,76.51,54940000.0
2008-05-01 12:22:00,76.514,76.514,76.507,76.507,36890000.0
2008-05-01 12:23:00,76.499,76.518,76.499,76.5,44060000.0
2008-05-01 12:24:00,76.507,76.517,76.507,76.517,107460000.0
2008-05-01 12:25:00,76.491,76.506,76.491,76.499,141440000.0
2008-05-01 12:26:00,76.492,76.522,76.492,76.502,94620000.0
2008-05-01 12:27:00,76.515,76.515,76.501,76.501,78330000.0
2008-05-01 12:28:00,76.513,76.545,76.513,76.533,60360000.0
2008-05-01 12:29:00,76.525,76.525,76.502,76.502,25370000.0
2008-05-01 12:30:00,76.513,76.513,76.494,76.5,51130000.0
2008-05-01 12:31:00,76.479,76.49,76.467,76.488,83340000.0
2008-05-01 12:32:00,76.473,76.514,76.473,76.475,118400000.0
2008-05-01 12:33:00,76.486,76.498,76.477,76.481,33660000.0
2008-05-01 12:34:00,76.49,76.514,76.485,76.513,36260000.0
2008-05-01 12:35:00,76.53,76.549,76.526,76.526,32230000.0
2008-05-01 12:36:00,76.536,76.536,76.517,76.517,39860000.0
2008-05-01 12:37:00,76.532,76.56,76.525,76.556,77280000.0
2008-05-01 12:38:00,76.55,76.566,76.55,76.558,66920000.0
2008-05-01 12:39:00,76.556,76.562,76.542,76.557,132860000.0
2008-05-01 12:40:00,76.561,76.584,76.558,76.584,83280000.0
2008-05-01 12:41:00,76.567,76.58,76.562,76.562,100840000.0
2008-05-01 12:42:00,76.576,76.581,76.564,76.58,115020000.0
2008-05-01 12:43:00,76.568,76.583,76.562,76.576,96070000.0
2008-05-01 12:44:00,76.564,76.564,76.55,76.55,81820000.0
2008-05-01 12:45:00,76.574,76.582,76.546,76.582,44690000.0
2008-05-01 12:46:00,76.567,76.591,76.562,76.58,31580000.0
2008-05-01 12:47:00,76.573,76.61,76.573,76.598,36730000.0
2008-05-01 12:48:00,76.622,76.622,76.569,76.58,46890000.0
2008-05-01 12:49:00,76.573,76.593,76.573,76.58,16940000.0
2008-05-01 12:50:00,76.567,76.567,76.562,76.566,44430000.0
2008-05-01 12:51:00,76.576,76.577,76.57,76.577,48230000.0
2008-05-01 12:52:00,76.589,76.593,76.574,76.586,116160000.0
2008-05-01 12:53:00,76.557,76.582,76.553,76.572,77820000.0
2008-05-01 12:54:00,76.564,76.564,76.549,76.549,73180000.0
2008-05-01 12:55:00,76.555,76.557,76.55,76.551,89520000.0
2008-05-01 12:56:00,76.562,76.583,76.562,76.583,132400000.0
2008-05-01 12:57:00,76.582,76.582,76.557,76.58,105170000.0
2008-05-01 12:58:00,76.571,76.571,76.552,76.565,145330000.0
2008-05-01 12:59:00,76.558,76.56,76.555,76.556,115500000.0
2008-05-01 13:00:00,76.569,76.569,76.546,76.568,76930000.0
2008-05-01 13:01:00,76.56,76.583,76.558,76.559,90150000.0
2008-05-01 13:02:00,76.578,76.583,76.554,76.554,82460000.0
2008-05-01 13:03:00,76.558,76.573,76.548,76.551,70590000.0
2008-05-01 13:04:00,76.564,76.564,76.536,76.547,72350000.0
2008-05-01 13:05:00,76.533,76.533,76.498,76.508,73590000.0
2008-05-01 13:06:00,76.516,76.516,76.5,76.5,25360000.0
2008-05-01 13:07:00,76.516,76.52,76.5,76.5,75660000.0
2008-05-01 13:08:00,76.518,76.548,76.503,76.503,75800000.0
2008-05-01 13:09:00,76.516,76.546,76.487,76.51,126000000.0
2008-05-01 13:10:00,76.534,76.534,76.511,76.511,91200000.0
2008-05-01 13:11:00,76.5,76.507,76.5,76.503,78100000.0
2008-05-01 13:12:00,76.516,76.516,76.506,76.506,77320000.0
2008-05-01 13:13:00,76.522,76.541,76.517,76.527,84330000.0
2008-05-01 13:14:00,76.542,76.542,76.515,76.519,51850000.0
2008-05-01 13:15:00,76.539,76.551,76.537,76.548,47770000.0
2008-05-01 13:16:00,76.542,76.579,76.536,76.552,86570000.0
2008-05-01 13:17:00,76.539,76.556,76.534,76.556,72620000.0
2008-05-01 13:18:00,76.539,76.551,76.527,76.547,79970000.0
2008-05-01 13:19:00,76.552,76.553,76.529,76.547,78160000.0
2008-05-01 13:20:00,76.529,76.55,76.523,76.536,61530000.0
2008-05-01 13:21:00,76.548,76.564,76.544,76.554,75550000.0
2008-05-01 13:22:00,76.562,76.579,76.556,76.577,57550000.0
2008-05-01 13:23:00,76.586,76.586,76.57,76.578,52160000.0
2008-05-01 13:24:00,76.599,76.612,76.576,76.595,99520000.0
2008-05-01 13:25:00,76.598,76.614,76.583,76.614,98240000.0
2008-05-01 13:26:00,76.605,76.607,76.599,76.607,90200000.0
2008-05-01 13:27:00,76.613,76.615,76.593,76.615,65520000.0
2008-05-01 13:28:00,76.592,76.615,76.583,76.615,63500000.0
2008-05-01 13:29:00,76.58,76.614,76.58,76.614,75980000.0
2008-05-01 13:30:00,76.614,76.614,76.586,76.594,64060000.0
2008-05-01 13:31:00,76.578,76.584,76.572,76.584,27590000.0
2008-05-01 13:32:00,76.576,76.583,76.563,76.569,43120000.0
2008-05-01 13:33:00,76.575,76.576,76.56,76.576,38840000.0
2008-05-01 13:34:00,76.548,76.562,76.548,76.556,77550000.0
2008-05-01 13:35:00,76.538,76.559,76.533,76.533,73020000.0
2008-05-01 13:36:00,76.537,76.551,76.523,76.546,114080000.0
2008-05-01 13:37:00,76.536,76.536,76.514,76.521,55310000.0
2008-05-01 13:38:00,76.533,76.551,76.523,76.551,119600000.0
2008-05-01 13:39:00,76.547,76.552,76.534,76.538,102290000.0
2008-05-01 13:40:00,76.532,76.568,76.532,76.568,91090000.0
2008-05-01 13:41:00,76.557,76.59,76.555,76.59,112490000.0
2008-05-01 13:42:00,76.585,76.585,76.568,76.578,114800000.0
2008-05-01 13:43:00,76.594,76.594,76.562,76.562,66080000.0
2008-05-01 13:44:00,76.576,76.594,76.563,76.594,108510000.0
2008-05-01 13:45:00,76.588,76.602,76.579,76.582,127490000.0
2008-05-01 13:46:00,76.571,76.598,76.571,76.598,88710000.0
2008-05-01 13:47:00,76.571,76.585,76.571,76.571,43680000.0
2008-05-01 13:48:00,76.587,76.613,76.585,76.613,12250000.0
2008-05-01 13:49:00,76.596,76.6,76.594,76.598,119660000.0
2008-05-01 13:50:00,76.59,76.596,76.589,76.595,65440000.0
2008-05-01 13:51:00,76.6,76.628,76.591,76.6,99310000.0
2008-05-01 13:52:00,76.623,76.658,76.623,76.648,129030000.0
2008-05-01 13:53:00,76.637,76.655,76.635,76.655,83430000.0
2008-05-01 13:54:00,76.633,76.637,76.599,76.616,39920000.0
2008-05-01 13:55:00,76.611,76.627,76.605,76.605,12030000.0
2008-05-01 13:56:00,76.615,76.62,76.598,76.601,50310000.0
2008-05-01 13:57:00,76.587,76.632,76.587,76.632,96770000.0
2008-05-01 13:58:00,76.629,76.643,76.624,76.631,92040000.0
2008-05-01 13:59:00,76.649,76.652,76.633,76.637,85650000.0
2008-05-01 14:00:00,76.651,76.669,76.64,76.641,75460000.0
2008-05-01 14:01:00,76.631,76.653,76.622,76.622,68870000.0
2008-05-01 14:02:00,76.628,76.631,76.605,76.614,78260000.0
2008-05-01 14:03:00,76.607,76.662,76.607,76.662,65250000.0
2008-05-01 14:04:00,76.658,76.671,76.642,76.642,28080000.0
2008-05-01 14:05:00,76.645,76.645,76.629,76.629,47400000.0
2008-05-01 14:06:00,76.635,76.642,76.625,76.639,40240000.0
2008-05-01 14:07:00,76.628,76.643,76.615,76.634,76310000.0
2008-05-01 14:08:00,76.631,76.637,76.608,76.619,81650000.0
2008-05-01 14:09:00,76.608,76.608,76.601,76.602,108740000.0
2008-05-01 14:10:00,76.611,76.634,76.611,76.612,53920000.0
2008-05-01 14:11:00,76.621,76.648,76.621,76.643,115630000.0
2008-05-01 14:12:00,76.642,76.642,76.608,76.629,94080000.0
2008-05-01 14:13:00,76.633,76.633,76.604,76.619,91690000.0
2008-05-01 14:14:00,76.611,76.627,76.611,76.625,122370000.0
2008-05-01 14:15:00,76.615,76.632,76.602,76.602,111360000.0
2008-05-01 14:16:00,76.609,76.622,76.6,76.6,59750000.0
2008-05-01 14:17:00,76.612,76.633,76.612,76.633,103900000.0
2008-05-01 14:18:00,76.619,76.623,76.615,76.616,119280000.0
2008-05-01 14:19:00,76.607,76.617,76.603,76.603,94960000.0
2008-05-01 14:20:00,76.609,76.643,76.607,76.627,36700000.0
2008-05-01 14:21:00,76.622,76.639,76.619,76.639,7510000.0
2008-05-01 14:22:00,76.636,76.644,76.623,76.628,44670000.0
2008-05-01 14:23:00,76.633,76.633,76.62,76.62,88760000.0
2008-05-01 14:24:00,76.629,76.65,76.628,76.641,73080000.0
2008-05-01 14:25:00,76.639,76.655,76.633,76.647,73760000.0
2008-05-01 14:26:00,76.623,76.643,76.621,76.621,84870000.0
2008-05-01 14:27:00,76.626,76.632,76.602,76.602,51920000.0
2008-05-01 14:28:00,76.589,76.598,76.589,76.598,78160000.0
2008-05-01 14:29:00,76.594,76.626,76.594,76.602,61350000.0
2008-05-01 14:30:00,76.6,76.607,76.539,76.57,47130000.0
2008-05-01 14:31:00,76.562,76.61,76.556,76.61,101220000.0
2008-05-01 14:32:00,76.591,76.607,76.547,76.552,97770000.0
2008-05-01 14:33:00,76.528,76.553,76.49,76.517,83130000.0
2008-05-01 14:34:00,76.515,76.58,76.508,76.564,66280000.0
2008-05-01 14:35:00,76.62,76.631,76.593,76.593,63230000.0
2008-05-01 14:36:00,76.594,76.594,76.544,76.544,78980000.0
2008-05-01 14:37:00,76.577,76.631,76.577,76.599,81540000.0
2008-05-01 14:38:00,76.598,76.629,76.555,76.591,24840000.0
2008-05-01 14:39:00,76.569,76.59,76.559,76.568,43150000.0
2008-05-01 14:40:00,76.571,76.59,76.566,76.572,37840000.0
2008-05-01 14:41:00,76.56,76.587,76.552,76.584,78890000.0
2008-05-01 14:42:00,76.584,76.584,76.546,76.567,76980000.0
2008-05-01 14:43:00,76.54,76.574,76.518,76.518,107540000.0
2008-05-01 14:44:00,76.48,76.508,76.466,76.47,51380000.0
2008-05-01 14:45:00,76.487,76.51,76.452,76.467,117120000.0
2008-05-01 14:46:00,76.49,76.49,76.43,76.43,101610000.0
2008-05-01 14:47:00,76.396,76.412,76.373,76.373,87660000.0
2008-05-01 14:48:00,76.384,76.418,76.365,76.395,123600000.0
2008-05-01 14:49:00,76.408,76.424,76.392,76.424,115600000.0
2008-05-01 14:50:00,76.418,76.431,76.406,76.41,58120000.0
2008-05-01 14:51:00,76.413,76.446,76.407,76.436,102900000.0
2008-05-01 14:52:00,76.444,76.444,76.424,76.427,118140000.0
2008-05-01 14:53:00,76.415,76.439,76.406,76.423,80620000.0
2008-05-01 14:54:00,76.431,76.45,76.407,76.45,42860000.0
2008-05-01 14:55:00,76.426,76.45,76.424,76.434,20650000.0
2008-05-01 14:56:00,76.452,76.461,76.438,76.438,42710000.0
2008-05-01 14:57:00,76.442,76.46,76.437,76.46,9780000.0
2008-05-01 14:58:00,76.44,76.45,76.424,76.424,70120000.0
2008-05-01 14:59:00,76.432,76.432,76.386,76.398,80370000.0
2008-05-01 15:00:00,76.398,76.398,76.364,76.385,26380000.0
2008-05-01 15:01:00,76.375,76.375,76.336,76.364,77350000.0
2008-05-01 15:02:00,76.356,76.362,76.345,76.355,76170000.0
2008-05-01 15:03:00,76.353,76.353,76.324,76.338,134990000.0
2008-05-01 15:04:00,76.345,76.345,76.318,76.344,89250000.0
2008-05-01 15:05:00,76.341,76.359,76.335,76.359,76260000.0
2008-05-01 15:06:00,76.363,76.363,76.311,76.326,78230000.0
2008-05-01 15:07:00,76.296,76.314,76.288,76.298,94860000.0
2008-05-01 15:08:00,76.289,76.301,76.277,76.28,54170000.0
2008-05-01 15:09:00,76.284,76.289,76.267,76.277,48340000.0
2008-05-01 15:10:00,76.29,76.31,76.285,76.291,88480000.0
2008-05-01 15:11:00,76.298,76.31,76.278,76.288,68820000.0
2008-05-01 15:12:00,76.309,76.313,76.292,76.292,82560000.0
2008-05-01 15:13:00,76.3,76.312,76.292,76.292,78680000.0
2008-05-01 15:14:00,76.315,76.334,76.307,76.334,54630000.0
2008-05-01 15:15:00,76.317,76.328,76.3,76.304,77310000.0
2008-05-01 15:16:00,76.284,76.314,76.283,76.283,62230000.0
2008-05-01 15:17:00,76.292,76.326,76.285,76.322,47820000.0
2008-05-01 15:18:00,76.316,76.323,76.303,76.31,98960000.0
2008-05-01 15:19:00,76.302,76.35,76.302,76.347,94110000.0
2008-05-01 15:20:00,76.331,76.34,76.321,76.329,87300000.0
2008-05-01 15:21:00,76.355,76.355,76.322,76.322,69990000.0
2008-05-01 15:22:00,76.331,76.343,76.314,76.321,58930000.0
2008-05-01 15:23:00,76.3,76.32,76.287,76.287,81920000.0
2008-05-01 15:24:00,76.29,76.3,76.266,76.288,65290000.0
2008-05-01 15:25:00,76.3,76.321,76.283,76.283,24650000.0
2008-05-01 15:26:00,76.286,76.29,76.262,76.262,47990000.0
2008-05-01 15:27:00,76.278,76.3,76.273,76.28,39160000.0
2008-05-01 15:28:00,76.29,76.295,76.283,76.287,78880000.0
2008-05-01 15:29:00,76.283,76.312,76.283,76.306,75210000.0
2008-05-01 15:30:00,76.337,76.359,76.312,76.341,107130000.0
2008-05-01 15:31:00,76.321,76.335,76.321,76.322,53470000.0
2008-05-01 15:32:00,76.339,76.344,76.326,76.336,117380000.0
2008-05-01 15:33:00,76.328,76.341,76.323,76.337,105630000.0
2008-05-01 15:34:00,76.306,76.324,76.295,76.307,104890000.0
2008-05-01 15:35:00,76.316,76.316,76.286,76.306,128390000.0
2008-05-01 15:36:00,76.303,76.303,76.269,76.292,116160000.0
2008-05-01 15:37:00,76.305,76.305,76.283,76.295,75920000.0
2008-05-01 15:38:00,76.261,76.289,76.261,76.28,114080000.0
2008-05-01 15:39:00,76.287,76.289,76.26,76.26,131980000.0
2008-05-01 15:40:00,76.259,76.288,76.259,76.263,85050000.0
2008-05-01 15:41:00,76.256,76.29,76.256,76.29,44340000.0
2008-05-01 15:42:00,76.284,76.293,76.266,76.266,12960000.0
2008-05-01 15:43:00,76.263,76.299,76.263,76.284,93740000.0
2008-05-01 15:44:00,76.301,76.333,76.296,76.333,114830000.0
2008-05-01 15:45:00,76.326,76.34,76.321,76.337,122950000.0
2008-05-01 15:46:00,76.331,76.342,76.322,76.342,65330000.0
2008-05-01 15:47:00,76.341,76.369,76.337,76.339,100360000.0
2008-05-01 15:48:00,76.364,76.364,76.332,76.332,127660000.0
2008-05-01 15:49:00,76.342,76.342,76.305,76.33,86370000.0
2008-05-01 15:50:00,76.353,76.371,76.347,76.358,45270000.0
2008-05-01 15:51:00,76.369,76.369,76.347,76.347,8090000.0
2008-05-01 15:52:00,76.343,76.39,76.343,76.374,61290000.0
2008-05-01 15:53:00,76.355,76.395,76.355,76.376,111940000.0
2008-05-01 15:54:00,76.407,76.44,76.389,76.42,101390000.0
2008-05-01 15:55:00,76.396,76.396,76.365,76.393,91840000.0
2008-05-01 15:56:00,76.37,76.388,76.364,76.37,117990000.0
2008-05-01 15:57:00,76.371,76.379,76.347,76.351,121690000.0
2008-05-01 15:58:00,76.361,76.371,76.352,76.352,68490000.0
2008-05-01 15:59:00,76.336,76.348,76.314,76.33,104770000.0
2008-05-01 16:00:00,76.321,76.383,76.229,76.325,120580000.0
2008-05-01 16:01:00,76.348,76.38,76.329,76.36,82110000.0
2008-05-01 16:02:00,76.402,76.453,76.359,76.419,42530000.0
2008-05-01 16:03:00,76.44,76.44,76.405,76.414,12400000.0
2008-05-01 16:04:00,76.425,76.469,76.425,76.469,10780000.0
2008-05-01 16:05:00,76.468,76.52,76.46,76.52,90200000.0
2008-05-01 16:06:00,76.509,76.509,76.467,76.481,75160000.0
2008-05-01 16:07:00,76.444,76.49,76.436,76.465,78950000.0
2008-05-01 16:08:00,76.491,76.491,76.44,76.465,71930000.0
2008-05-01 16:09:00,76.476,76.502,76.44,76.482,59800000.0
2008-05-01 16:10:00,76.475,76.487,76.454,76.471,74100000.0
2008-05-01 16:11:00,76.477,76.481,76.454,76.468,62650000.0
2008-05-01 16:12:00,76.465,76.477,76.44,76.449,48350000.0
2008-05-01 16:13:00,76.447,76.447,76.376,76.376,93840000.0
2008-05-01 16:14:00,76.375,76.392,76.36,76.369,100100000.0
2008-05-01 16:15:00,76.378,76.39,76.348,76.366,92430000.0
2008-05-01 16:16:00,76.363,76.39,76.357,76.39,70740000.0
2008-05-01 16:17:00,76.353,76.396,76.353,76.381,69140000.0
2008-05-01 16:18:00,76.373,76.387,76.356,76.363,81410000.0
2008-05-01 16:19:00,76.369,76.383,76.357,76.371,67230000.0
2008-05-01 16:20:00,76.343,76.384,76.343,76.377,25940000.0
2008-05-01 16:21:00,76.377,76.39,76.359,76.371,47220000.0
2008-05-01 16:22:00,76.386,76.391,76.355,76.379,44250000.0
2008-05-01 16:23:00,76.389,76.412,76.377,76.378,71550000.0
2008-05-01 16:24:00,76.383,76.395,76.366,76.395,77830000.0
2008-05-01 16:25:00,76.366,76.416,76.356,76.356,104410000.0
2008-05-01 16:26:00,76.324,76.368,76.324,76.364,58220000.0
2008-05-01 16:27:00,76.395,76.407,76.358,76.378,120980000.0
2008-05-01 16:28:00,76.362,76.389,76.356,76.387,100090000.0
2008-05-01 16:29:00,76.375,76.425,76.375,76.41,92900000.0
2008-05-01 16:30:00,76.418,76.428,76.397,76.424,118930000.0
2008-05-01 16:31:00,76.404,76.41,76.383,76.383,117880000.0
2008-05-01 16:32:00,76.374,76.392,76.371,76.371,63210000.0
2008-05-01 16:33:00,76.377,76.378,76.356,76.366,100130000.0
2008-05-01 16:34:00,76.349,76.353,76.332,76.353,117930000.0
2008-05-01 16:35:00,76.347,76.354,76.319,76.349,89910000.0
2008-05-01 16:36:00,76.35,76.37,76.341,76.349,40440000.0
2008-05-01 16:37:00,76.365,76.372,76.333,76.333,13360000.0
2008-05-01 16:38:00,76.332,76.385,76.332,76.383,42560000.0
2008-05-01 16:39:00,76.355,76.355,76.331,76.336,11270000.0
2008-05-01 16:40:00,76.311,76.329,76.297,76.303,68590000.0
2008-05-01 16:41:00,76.313,76.364,76.313,76.342,69360000.0
2008-05-01 16:42:00,76.348,76.361,76.337,76.34,49900000.0
2008-05-01 16:43:00,76.362,76.367,76.344,76.353,57570000.0
2008-05-01 16:44:00,76.366,76.411,76.362,76.411,54640000.0
2008-05-01 16:45:00,76.394,76.397,76.346,76.365,54340000.0
2008-05-01 16:46:00,76.381,76.381,76.341,76.341,42910000.0
2008-05-01 16:47:00,76.347,76.369,76.329,76.339,42270000.0
2008-05-01 16:48:00,76.346,76.365,76.327,76.365,100290000.0
2008-05-01 16:49:00,76.357,76.38,76.338,76.341,147760000.0
2008-05-01 16:50:00,76.359,76.378,76.348,76.368,80980000.0
2008-05-01 16:51:00,76.385,76.388,76.355,76.368,76440000.0
2008-05-01 16:52:00,76.379,76.392,76.356,76.368,68170000.0
2008-05-01 16:53:00,76.399,76.436,76.39,76.418,25740000.0
2008-05-01 16:54:00,76.42,76.429,76.404,76.428,48730000.0
2008-05-01 16:55:00,76.445,76.448,76.409,76.432,83590000.0
2008-05-01 16:56:00,76.422,76.44,76.412,76.427,120130000.0
2008-05-01 16:57:00,76.408,76.437,76.405,76.415,39070000.0
2008-05-01 16:58:00,76.429,76.45,76.423,76.437,38600000.0
2008-05-01 16:59:00,76.452,76.471,76.429,76.438,29730000.0
2008-05-01 17:00:00,76.436,76.436,76.416,76.435,37950000.0
2008-05-01 17:01:00,76.414,76.431,76.407,76.418,68760000.0
2008-05-01 17:02:00,76.413,76.441,76.413,76.421,70950000.0
2008-05-01 17:03:00,76.426,76.426,76.384,76.423,142600000.0
2008-05-01 17:04:00,76.413,76.444,76.413,76.444,86610000.0
2008-05-01 17:05:00,76.423,76.45,76.423,76.432,105270000.0
2008-05-01 17:06:00,76.433,76.435,76.392,76.394,110480000.0
2008-05-01 17:07:00,76.404,76.404,76.386,76.391,99250000.0
2008-05-01 17:08:00,76.386,76.425,76.386,76.424,83720000.0
2008-05-01 17:09:00,76.433,76.433,76.405,76.425,41110000.0
2008-05-01 17:10:00,76.401,76.432,76.401,76.432,31110000.0
2008-05-01 17:11:00,76.411,76.423,76.393,76.407,39140000.0
2008-05-01 17:12:00,76.399,76.41,76.383,76.383,43850000.0
2008-05-01 17:13:00,76.396,76.406,76.389,76.405,16950000.0
2008-05-01 17:14:00,76.379,76.392,76.374,76.378,41480000.0
2008-05-01 17:15:00,76.39,76.406,76.379,76.384,47410000.0
2008-05-01 17:16:00,76.387,76.398,76.378,76.381,119620000.0
2008-05-01 17:17:00,76.393,76.402,76.382,76.398,72090000.0
2008-05-01 17:18:00,76.387,76.404,76.385,76.404,70440000.0
2008-05-01 17:19:00,76.394,76.409,76.385,76.392,91920000.0
2008-05-01 17:20:00,76.395,76.395,76.379,76.379,127020000.0
2008-05-01 17:21:00,76.384,76.384,76.372,76.376,105040000.0
2008-05-01 17:22:00,76.386,76.401,76.373,76.379,146560000.0
2008-05-01 17:23:00,76.396,76.399,76.37,76.381,117040000.0
2008-05-01 17:24:00,76.37,76.37,76.334,76.334,75610000.0
2008-05-01 17:25:00,76.339,76.361,76.334,76.355,90170000.0
2008-05-01 17:26:00,76.353,76.388,76.348,76.369,80530000.0
2008-05-01 17:27:00,76.374,76.374,76.327,76.327,77670000.0
2008-05-01 17:28:00,76.329,76.337,76.316,76.33,70830000.0
2008-05-01 17:29:00,76.331,76.331,76.294,76.298,80570000.0
2008-05-01 17:30:00,76.322,76.322,76.297,76.311,29330000.0
2008-05-01 17:31:00,76.314,76.33,76.305,76.309,78590000.0
2008-05-01 17:32:00,76.326,76.342,76.309,76.342,81040000.0
2008-05-01 17:33:00,76.347,76.352,76.333,76.347,130880000.0
2008-05-01 17:34:00,76.364,76.364,76.333,76.362,93030000.0
2008-05-01 17:35:00,76.356,76.363,76.345,76.345,75070000.0
2008-05-01 17:36:00,76.371,76.371,76.327,76.338,73840000.0
2008-05-01 17:37:00,76.347,76.349,76.324,76.328,92140000.0
2008-05-01 17:38:00,76.348,76.352,76.323,76.352,53310000.0
2008-05-01 17:39:00,76.349,76.363,76.345,76.351,41380000.0
2008-05-01 17:40:00,76.341,76.353,76.332,76.347,89040000.0
2008-05-01 17:41:00,76.363,76.363,76.327,76.345,73900000.0
2008-05-01 17:42:00,76.364,76.395,76.348,76.395,77680000.0
2008-05-01 17:43:00,76.365,76.38,76.345,76.352,86790000.0
2008-05-01 17:44:00,76.353,76.382,76.35,76.35,52520000.0
2008-05-01 17:45:00,76.373,76.373,76.343,76.352,76900000.0
2008-05-01 17:47:00,76.366,76.377,76.353,76.366,52670000.0
2008-05-01 17:48:00,76.354,76.354,76.328,76.338,97230000.0
2008-05-01 17:49:00,76.341,76.347,76.325,76.347,92380000.0
2008-05-01 17:50:00,76.369,76.384,76.346,76.373,78680000.0
2008-05-01 17:51:00,76.385,76.385,76.363,76.368,62490000.0
2008-05-01 17:52:00,76.382,76.395,76.382,76.395,60350000.0
2008-05-01 17:53:00,76.39,76.42,76.385,76.385,79470000.0
2008-05-01 17:54:00,76.395,76.42,76.395,76.401,60630000.0
2008-05-01 17:55:00,76.394,76.432,76.394,76.427,27300000.0
2008-05-01 17:56:00,76.405,76.442,76.405,76.428,48790000.0
2008-05-01 17:57:00,76.435,76.435,76.413,76.413,37610000.0
2008-05-01 17:58:00,76.418,76.442,76.4,76.434,71440000.0
2008-05-01 17:59:00,76.435,76.438,76.413,76.413,68360000.0
2008-05-01 18:00:00,76.435,76.435,76.412,76.412,104710000.0
2008-05-01 18:01:00,76.421,76.443,76.412,76.437,53300000.0
2008-05-01 18:02:00,76.445,76.445,76.415,76.43,110190000.0
2008-05-01 18:03:00,76.427,76.443,76.415,76.435,94770000.0
2008-05-01 18:04:00,76.429,76.452,76.417,76.417,83360000.0
2008-05-01 18:05:00,76.421,76.442,76.421,76.428,121590000.0
2008-05-01 18:06:00,76.431,76.45,76.426,76.429,116000000.0
2008-05-01 18:07:00,76.437,76.452,76.421,76.452,66130000.0
2008-05-01 18:08:00,76.435,76.443,76.422,76.443,98040000.0
2008-05-01 18:09:00,76.444,76.445,76.423,76.443,119550000.0
2008-05-01 18:10:00,76.441,76.46,76.425,76.425,75870000.0
2008-05-01 18:11:00,76.431,76.463,76.427,76.463,40310000.0
2008-05-01 18:12:00,76.466,76.473,76.457,76.459,19760000.0
2008-05-01 18:13:00,76.448,76.487,76.448,76.472,145740000.0
2008-05-01 18:14:00,76.476,76.511,76.476,76.511,110830000.0
2008-05-01 18:15:00,76.5,76.5,76.474,76.488,67910000.0
2008-05-01 18:16:00,76.5,76.54,76.496,76.515,88790000.0
2008-05-01 18:17:00,76.537,76.544,76.516,76.527,82450000.0
2008-05-01 18:18:00,76.52,76.542,76.519,76.527,74350000.0
2008-05-01 18:19:00,76.501,76.515,76.501,76.515,73410000.0
2008-05-01 18:20:00,76.497,76.511,76.476,76.488,71810000.0
2008-05-01 18:21:00,76.478,76.482,76.463,76.468,25770000.0
2008-05-01 18:22:00,76.477,76.491,76.472,76.477,77420000.0
2008-05-01 18:24:00,76.485,76.495,76.475,76.495,128770000.0
2008-05-01 18:25:00,76.488,76.49,76.486,76.488,87430000.0
2008-05-01 18:27:00,76.491,76.497,76.489,76.489,78400000.0
2008-05-01 18:28:00,76.484,76.504,76.484,76.504,83620000.0
2008-05-01 18:29:00,76.502,76.524,76.495,76.524,50030000.0
2008-05-01 18:30:00,76.538,76.549,76.525,76.54,49060000.0
2008-05-01 18:31:00,76.542,76.542,76.512,76.528,81510000.0
2008-05-01 18:32:00,76.547,76.552,76.527,76.539,66140000.0
2008-05-01 18:33:00,76.559,76.58,76.538,76.558,81840000.0
2008-05-01 18:34:00,76.551,76.58,76.548,76.573,76810000.0
2008-05-01 18:35:00,76.586,76.586,76.544,76.544,52640000.0
2008-05-01 18:36:00,76.553,76.553,76.518,76.524,72990000.0
2008-05-01 18:37:00,76.517,76.551,76.517,76.547,64570000.0
2008-05-01 18:38:00,76.542,76.554,76.534,76.554,42960000.0
2008-05-01 18:39:00,76.551,76.582,76.539,76.565,96900000.0
2008-05-01 18:40:00,76.584,76.584,76.551,76.562,92300000.0
2008-05-01 18:41:00,76.561,76.582,76.554,76.557,81700000.0
2008-05-01 18:42:00,76.581,76.611,76.575,76.588,68000000.0
2008-05-01 18:43:00,76.6,76.641,76.599,76.626,60670000.0
2008-05-01 18:44:00,76.638,76.646,76.631,76.631,78740000.0
2008-05-01 18:45:00,76.669,76.684,76.639,76.652,62400000.0
2008-05-01 18:46:00,76.663,76.683,76.663,76.683,26400000.0
2008-05-01 18:47:00,76.679,76.701,76.675,76.682,46280000.0
2008-05-01 18:48:00,76.695,76.695,76.661,76.669,39080000.0
2008-05-01 18:49:00,76.661,76.691,76.659,76.659,79190000.0
2008-05-01 18:50:00,76.669,76.7,76.662,76.662,77870000.0
2008-05-01 18:51:00,76.676,76.693,76.666,76.677,98060000.0
2008-05-01 18:52:00,76.673,76.702,76.669,76.679,54060000.0
2008-05-01 18:53:00,76.694,76.703,76.677,76.678,115330000.0
2008-05-01 18:54:00,76.694,76.699,76.676,76.679,101220000.0
2008-05-01 18:55:00,76.706,76.73,76.677,76.715,96800000.0
2008-05-01 18:56:00,76.713,76.74,76.704,76.717,114420000.0
2008-05-01 18:57:00,76.723,76.731,76.7,76.712,123710000.0
2008-05-01 18:58:00,76.699,76.728,76.697,76.712,67170000.0
2008-05-01 18:59:00,76.688,76.701,76.674,76.681,102260000.0
2008-05-01 19:00:00,76.705,76.728,76.682,76.728,125560000.0
2008-05-01 19:01:00,76.722,76.775,76.722,76.775,81140000.0
2008-05-01 19:02:00,76.743,76.771,76.743,76.756,43260000.0
2008-05-01 19:03:00,76.768,76.768,76.75,76.75,14650000.0
2008-05-01 19:04:00,76.731,76.743,76.731,76.732,41550000.0
2008-05-01 19:05:00,76.73,76.73,76.712,76.712,110060000.0
2008-05-01 19:06:00,76.735,76.741,76.713,76.713,70990000.0
2008-05-01 19:07:00,76.726,76.742,76.713,76.718,68520000.0
2008-05-01 19:08:00,76.73,76.774,76.73,76.774,84970000.0
2008-05-01 19:09:00,76.753,76.759,76.73,76.73,128920000.0
2008-05-01 19:10:00,76.719,76.741,76.719,76.741,100470000.0
2008-05-01 19:11:00,76.767,76.772,76.751,76.751,146180000.0
2008-05-01 19:12:00,76.764,76.769,76.74,76.755,120390000.0
2008-05-01 19:13:00,76.777,76.796,76.757,76.769,77820000.0
2008-05-01 19:14:00,76.754,76.769,76.739,76.749,82030000.0
2008-05-01 19:15:00,76.74,76.759,76.726,76.742,88030000.0
2008-05-01 19:16:00,76.759,76.779,76.74,76.759,71450000.0
2008-05-01 19:17:00,76.78,76.835,76.759,76.818,72320000.0
2008-05-01 19:18:00,76.805,76.819,76.786,76.817,66760000.0
2008-05-01 19:19:00,76.827,76.833,76.807,76.817,26850000.0
2008-05-01 19:20:00,76.804,76.818,76.787,76.816,76200000.0
2008-05-01 19:21:00,76.797,76.804,76.777,76.787,74760000.0
2008-05-01 19:22:00,76.78,76.794,76.773,76.786,122830000.0
2008-05-01 19:23:00,76.777,76.785,76.758,76.785,85520000.0
2008-05-01 19:24:00,76.786,76.805,76.774,76.788,76950000.0
2008-05-01 19:25:00,76.779,76.784,76.766,76.766,71740000.0
2008-05-01 19:26:00,76.796,76.802,76.772,76.772,89180000.0
2008-05-01 19:27:00,76.778,76.791,76.775,76.786,52750000.0
2008-05-01 19:29:00,76.777,76.791,76.755,76.77,84410000.0
2008-05-01 19:30:00,76.775,76.775,76.753,76.753,64480000.0
2008-05-01 19:31:00,76.755,76.77,76.73,76.741,77840000.0
2008-05-01 19:32:00,76.728,76.739,76.718,76.721,75240000.0
2008-05-01 19:33:00,76.727,76.727,76.713,76.717,52520000.0
2008-05-01 19:34:00,76.711,76.731,76.711,76.727,72060000.0
2008-05-01 19:35:00,76.716,76.716,76.694,76.707,64810000.0
2008-05-01 19:36:00,76.72,76.732,76.714,76.719,47450000.0
2008-05-01 19:37:00,76.728,76.742,76.712,76.721,94040000.0
2008-05-01 19:38:00,76.714,76.74,76.706,76.712,101390000.0
2008-05-01 19:39:00,76.722,76.742,76.722,76.735,81480000.0
2008-05-01 19:41:00,76.715,76.736,76.715,76.736,62230000.0
2008-05-01 19:42:00,76.725,76.734,76.703,76.703,81120000.0
2008-05-01 19:43:00,76.68,76.706,76.671,76.706,66160000.0
2008-05-01 19:44:00,76.69,76.703,76.681,76.681,25740000.0
2008-05-01 19:45:00,76.687,76.703,76.676,76.689,45480000.0
2008-05-01 19:46:00,76.695,76.695,76.682,76.682,45560000.0
2008-05-01 19:47:00,76.685,76.686,76.673,76.685,77560000.0
2008-05-01 19:48:00,76.704,76.71,76.694,76.701,86150000.0
2008-05-01 19:49:00,76.715,76.715,76.691,76.691,103660000.0
2008-05-01 19:50:00,76.681,76.693,76.681,76.69,64240000.0
2008-05-01 19:51:00,76.701,76.705,76.687,76.705,119210000.0
2008-05-01 19:52:00,76.698,76.715,76.693,76.715,97860000.0
2008-05-01 19:53:00,76.706,76.71,76.701,76.701,94020000.0
2008-05-01 19:54:00,76.703,76.703,76.666,76.691,121840000.0
2008-05-01 19:55:00,76.676,76.683,76.66,76.66,116750000.0
2008-05-01 19:56:00,76.669,76.686,76.646,76.65,67460000.0
2008-05-01 19:57:00,76.648,76.668,76.64,76.665,104470000.0
2008-05-01 19:58:00,76.641,76.648,76.634,76.638,134210000.0
2008-05-01 19:59:00,76.649,76.661,76.643,76.652,88740000.0
2008-05-01 20:00:00,76.649,76.654,76.636,76.638,43700000.0
2008-05-01 20:01:00,76.621,76.635,76.606,76.635,16370000.0
2008-05-01 20:02:00,76.619,76.638,76.607,76.618,69680000.0
2008-05-01 20:03:00,76.603,76.603,76.578,76.58,10180000.0
2008-05-01 20:04:00,76.602,76.605,76.584,76.589,18610000.0
2008-05-01 20:05:00,76.616,76.633,76.608,76.633,103760000.0
2008-05-01 20:06:00,76.623,76.623,76.594,76.614,101720000.0
2008-05-01 20:07:00,76.619,76.629,76.602,76.617,99560000.0
2008-05-01 20:08:00,76.581,76.627,76.579,76.627,19940000.0
2008-05-01 20:09:00,76.641,76.641,76.608,76.618,113120000.0
2008-05-01 20:10:00,76.602,76.602,76.597,76.598,7410000.0
2008-05-01 20:11:00,76.587,76.596,76.584,76.596,123200000.0
2008-05-01 20:12:00,76.608,76.608,76.605,76.608,7550000.0
2008-05-01 20:13:00,76.591,76.606,76.585,76.596,67760000.0
2008-05-01 20:14:00,76.59,76.611,76.583,76.593,60230000.0
2008-05-01 20:15:00,76.597,76.598,76.597,76.598,3760000.0
2008-05-01 20:16:00,76.577,76.58,76.561,76.572,83570000.0
2008-05-01 20:17:00,76.578,76.581,76.554,76.581,115300000.0
2008-05-01 20:18:00,76.612,76.627,76.594,76.627,112790000.0
2008-05-01 20:19:00,76.64,76.651,76.628,76.651,112330000.0
2008-05-01 20:20:00,76.629,76.639,76.618,76.639,104900000.0
2008-05-01 20:21:00,76.668,76.679,76.642,76.666,16750000.0
2008-05-01 20:22:00,76.649,76.67,76.649,76.67,7330000.0
2008-05-01 20:23:00,76.65,76.682,76.65,76.68,64280000.0
2008-05-01 20:24:00,76.675,76.682,76.66,76.668,107800000.0
2008-05-01 20:25:00,76.664,76.681,76.664,76.666,13030000.0
2008-05-01 20:26:00,76.663,76.663,76.649,76.649,104880000.0
2008-05-01 20:27:00,76.663,76.667,76.632,76.632,102590000.0
2008-05-01 20:28:00,76.638,76.638,76.592,76.618,115030000.0
2008-05-01 20:29:00,76.593,76.6,76.575,76.584,84990000.0
2008-05-01 20:30:00,76.597,76.621,76.581,76.617,108760000.0
2008-05-01 20:31:00,76.615,76.634,76.615,76.63,74000000.0
2008-05-01 20:32:00,76.606,76.607,76.594,76.599,54110000.0
2008-05-01 20:33:00,76.618,76.637,76.616,76.616,142250000.0
2008-05-01 20:34:00,76.619,76.659,76.616,76.653,72940000.0
2008-05-01 20:35:00,76.66,76.728,76.66,76.688,94150000.0
2008-05-01 20:36:00,76.699,76.71,76.686,76.686,100450000.0
2008-05-01 20:37:00,76.677,76.702,76.677,76.702,82950000.0
2008-05-01 20:38:00,76.683,76.711,76.683,76.691,122190000.0
2008-05-01 20:39:00,76.695,76.695,76.668,76.668,104630000.0
2008-05-01 20:40:00,76.676,76.716,76.676,76.689,75920000.0
2008-05-01 20:41:00,76.693,76.693,76.665,76.665,61590000.0
2008-05-01 20:42:00,76.695,76.701,76.684,76.701,65540000.0
2008-05-01 20:43:00,76.669,76.697,76.669,76.68,66390000.0
2008-05-01 20:44:00,76.695,76.701,76.67,76.693,96020000.0
2008-05-01 20:45:00,76.703,76.703,76.674,76.689,61950000.0
2008-05-01 20:46:00,76.679,76.702,76.679,76.697,47490000.0
2008-05-01 20:47:00,76.69,76.694,76.665,76.673,74750000.0
2008-05-01 20:48:00,76.662,76.684,76.654,76.654,19470000.0
2008-05-01 20:49:00,76.669,76.681,76.661,76.67,79710000.0
2008-05-01 20:50:00,76.678,76.691,76.675,76.687,53870000.0
2008-05-01 20:51:00,76.698,76.701,76.673,76.689,44790000.0
2008-05-01 20:52:00,76.693,76.693,76.661,76.672,8460000.0
2008-05-01 20:53:00,76.666,76.666,76.658,76.658,86800000.0
2008-05-01 20:54:00,76.665,76.665,76.642,76.662,121720000.0
2008-05-01 20:55:00,76.641,76.651,76.624,76.631,116660000.0
2008-05-01 20:56:00,76.641,76.641,76.609,76.609,119140000.0
2008-05-01 20:57:00,76.62,76.626,76.608,76.624,14680000.0
2008-05-01 20:58:00,76.627,76.637,76.607,76.627,64260000.0
2008-05-01 20:59:00,76.598,76.632,76.598,76.613,86200000.0
2008-05-01 21:00:00,76.628,76.628,76.601,76.601,70980000.0
2008-05-01 21:01:00,76.612,76.621,76.612,76.616,12410000.0
2008-05-01 21:02:00,76.626,76.626,76.619,76.619,64890000.0
2008-05-01 21:03:00,76.625,76.625,76.614,76.617,75660000.0
2008-05-01 21:04:00,76.612,76.623,76.607,76.623,108190000.0
2008-05-01 21:05:00,76.61,76.626,76.61,76.612,138020000.0
2008-05-01 21:06:00,76.619,76.621,76.615,76.616,127030000.0
2008-05-01 21:07:00,76.606,76.606,76.595,76.597,90570000.0
2008-05-01 21:08:00,76.604,76.607,76.595,76.607,88690000.0
2008-05-01 21:09:00,76.622,76.622,76.603,76.613,101910000.0
2008-05-01 21:10:00,76.621,76.627,76.609,76.618,129420000.0
2008-05-01 21:11:00,76.63,76.637,76.63,76.63,84980000.0
2008-05-01 21:12:00,76.633,76.633,76.623,76.633,73780000.0
2008-05-01 21:13:00,76.629,76.66,76.629,76.66,55100000.0
2008-05-01 21:14:00,76.654,76.662,76.649,76.649,103140000.0
2008-05-01 21:15:00,76.665,76.665,76.652,76.654,169360000.0
2008-05-01 21:16:00,76.651,76.655,76.637,76.639,140020000.0
2008-05-01 21:17:00,76.648,76.661,76.643,76.655,106260000.0
2008-05-01 21:18:00,76.665,76.665,76.643,76.66,78760000.0
2008-05-01 21:19:00,76.65,76.661,76.649,76.655,108900000.0
2008-05-01 21:20:00,76.644,76.65,76.642,76.648,80890000.0
2008-05-01 21:21:00,76.656,76.656,76.64,76.646,113100000.0
2008-05-01 21:22:00,76.637,76.665,76.637,76.659,134490000.0
2008-05-01 21:23:00,76.651,76.669,76.651,76.66,135830000.0
2008-05-01 21:24:00,76.659,76.664,76.655,76.664,100900000.0
2008-05-01 21:25:00,76.652,76.653,76.634,76.653,126700000.0
2008-05-01 21:26:00,76.652,76.66,76.644,76.644,120250000.0
2008-05-01 21:27:00,76.656,76.656,76.635,76.635,59840000.0
2008-05-01 21:28:00,76.635,76.643,76.617,76.619,53200000.0
2008-05-01 21:29:00,76.624,76.624,76.617,76.622,91210000.0
2008-05-01 21:30:00,76.631,76.631,76.599,76.599,92120000.0
2008-05-01 21:32:00,76.591,76.613,76.591,76.613,118910000.0
2008-05-01 21:33:00,76.622,76.622,76.599,76.612,61250000.0
2008-05-01 21:34:00,76.622,76.625,76.612,76.618,132230000.0
2008-05-01 21:35:00,76.633,76.633,76.613,76.613,93410000.0
2008-05-01 21:36:00,76.616,76.616,76.61,76.61,3570000.0
2008-05-01 21:38:00,76.615,76.615,76.599,76.599,97070000.0
2008-05-01 21:39:00,76.616,76.62,76.615,76.62,107410000.0
2008-05-01 21:42:00,76.618,76.62,76.618,76.618,61980000.0
2008-05-01 21:45:00,76.609,76.612,76.604,76.61,92160000.0
2008-05-01 21:47:00,76.579,76.593,76.579,76.589,87400000.0
2008-05-01 21:48:00,76.613,76.613,76.578,76.589,113620000.0
2008-05-01 21:50:00,76.595,76.595,76.589,76.595,60810000.0
2008-05-01 21:51:00,76.616,76.616,76.608,76.609,76500000.0
2008-05-01 21:54:00,76.608,76.609,76.598,76.605,88440000.0
2008-05-01 21:57:00,76.615,76.615,76.6,76.614,90150000.0
2008-05-01 21:58:00,76.6,76.624,76.6,76.624,115080000.0
2008-05-01 21:59:00,76.613,76.613,76.593,76.593,106550000.0
2008-05-01 22:00:00,76.618,76.624,76.605,76.617,125300000.0
2008-05-01 22:01:00,76.596,76.6,76.594,76.599,132380000.0
2008-05-01 22:02:00,76.617,76.617,76.6,76.6,118240000.0
2008-05-01 22:03:00,76.615,76.615,76.604,76.604,83140000.0
2008-05-01 22:06:00,76.605,76.609,76.605,76.608,75050000.0
2008-05-01 22:08:00,76.608,76.608,76.598,76.606,84670000.0
2008-05-01 22:09:00,76.617,76.621,76.616,76.619,54360000.0
2008-05-01 22:10:00,76.598,76.6,76.597,76.598,96860000.0
2008-05-01 22:12:00,76.609,76.617,76.609,76.617,80610000.0
2008-05-01 22:13:00,76.623,76.623,76.622,76.622,3420000.0
2008-05-01 22:14:00,76.627,76.628,76.619,76.624,65490000.0
2008-05-01 22:15:00,76.654,76.661,76.651,76.652,98380000.0
2008-05-01 22:18:00,76.668,76.673,76.666,76.667,86530000.0
2008-05-01 22:21:00,76.667,76.669,76.665,76.668,63930000.0
2008-05-01 22:24:00,76.689,76.69,76.682,76.689,108600000.0
2008-05-01 22:27:00,76.718,76.721,76.717,76.719,61130000.0
2008-05-01 22:30:00,76.738,76.738,76.727,76.728,80630000.0
2008-05-01 22:33:00,76.713,76.72,76.71,76.719,123620000.0
2008-05-01 22:36:00,76.736,76.739,76.736,76.739,3380000.0
2008-05-01 22:37:00,76.717,76.717,76.691,76.695,6960000.0
2008-05-01 22:38:00,76.707,76.707,76.692,76.692,65060000.0
2008-05-01 22:39:00,76.696,76.698,76.691,76.696,65230000.0
2008-05-01 22:40:00,76.69,76.694,76.684,76.694,62660000.0
2008-05-01 22:41:00,76.693,76.706,76.693,76.706,85480000.0
2008-05-01 22:42:00,76.724,76.724,76.682,76.682,58440000.0
2008-05-01 22:43:00,76.685,76.685,76.681,76.681,3570000.0
2008-05-01 22:44:00,76.685,76.688,76.682,76.682,82300000.0
2008-05-01 22:45:00,76.701,76.701,76.682,76.682,7330000.0
2008-05-01 22:46:00,76.693,76.694,76.681,76.694,13710000.0
2008-05-01 22:47:00,76.685,76.685,76.678,76.678,81940000.0
2008-05-01 22:48:00,76.703,76.703,76.684,76.684,6570000.0
2008-05-01 22:49:00,76.693,76.693,76.672,76.672,53890000.0
2008-05-01 22:51:00,76.668,76.675,76.651,76.675,14530000.0
2008-05-01 22:52:00,76.682,76.682,76.674,76.675,11680000.0
2008-05-01 22:53:00,76.669,76.678,76.669,76.676,49540000.0
2008-05-01 22:54:00,76.685,76.685,76.674,76.674,6060000.0
2008-05-01 22:55:00,76.651,76.666,76.651,76.661,139410000.0
2008-05-01 22:56:00,76.668,76.673,76.66,76.666,76190000.0
2008-05-01 22:57:00,76.687,76.688,76.687,76.688,3190000.0
2008-05-01 22:59:00,76.653,76.655,76.641,76.641,110330000.0
2008-05-01 23:00:00,76.656,76.657,76.651,76.651,34220000.0
2008-05-01 23:02:00,76.655,76.666,76.652,76.652,51550000.0
2008-05-01 23:03:00,76.669,76.669,76.669,76.669,4700000.0
2008-05-01 23:04:00,76.651,76.661,76.651,76.656,34860000.0
2008-05-01 23:06:00,76.696,76.696,76.671,76.671,34400000.0
2008-05-01 23:07:00,76.675,76.677,76.668,76.677,90510000.0
2008-05-01 23:09:00,76.698,76.699,76.697,76.698,39420000.0
2008-05-01 23:10:00,76.687,76.689,76.687,76.689,50980000.0
2008-05-01 23:11:00,76.677,76.677,76.666,76.666,54980000.0
2008-05-01 23:12:00,76.687,76.695,76.682,76.682,69580000.0
2008-05-01 23:13:00,76.689,76.69,76.686,76.688,112820000.0
2008-05-01 23:14:00,76.697,76.698,76.691,76.691,79540000.0
2008-05-01 23:15:00,76.702,76.702,76.675,76.683,140580000.0
2008-05-01 23:16:00,76.691,76.696,76.686,76.686,96620000.0
2008-05-01 23:17:00,76.669,76.675,76.669,76.67,54750000.0
2008-05-01 23:18:00,76.675,76.678,76.675,76.678,36230000.0
2008-05-01 23:21:00,76.688,76.688,76.686,76.686,29480000.0
2008-05-01 23:23:00,76.647,76.648,76.64,76.646,49030000.0
2008-05-01 23:24:00,76.655,76.655,76.642,76.649,54350000.0
2008-05-01 23:25:00,76.641,76.648,76.639,76.639,54860000.0
2008-05-01 23:26:00,76.657,76.657,76.641,76.641,46340000.0
2008-05-01 23:27:00,76.663,76.663,76.653,76.653,49540000.0
2008-05-01 23:29:00,76.656,76.659,76.649,76.649,89090000.0
2008-05-01 23:30:00,76.677,76.677,76.668,76.668,79810000.0
2008-05-01 23:31:00,76.637,76.646,76.637,76.638,60640000.0
2008-05-01 23:32:00,76.636,76.636,76.602,76.602,41010000.0
2008-05-01 23:33:00,76.621,76.623,76.601,76.623,27520000.0
2008-05-01 23:34:00,76.635,76.635,76.631,76.631,3940000.0
2008-05-01 23:35:00,76.636,76.636,76.629,76.629,76470000.0
2008-05-01 23:36:00,76.648,76.649,76.646,76.647,67400000.0
2008-05-01 23:38:00,76.657,76.66,76.657,76.658,77130000.0
2008-05-01 23:39:00,76.669,76.669,76.651,76.657,14340000.0
2008-05-01 23:40:00,76.673,76.673,76.646,76.646,7140000.0
2008-05-01 23:42:00,76.653,76.653,76.644,76.644,5820000.0
2008-05-01 23:43:00,76.659,76.66,76.657,76.658,54080000.0
2008-05-01 23:45:00,76.674,76.674,76.653,76.653,64390000.0
2008-05-01 23:48:00,76.658,76.66,76.655,76.656,89550000.0
2008-05-01 23:49:00,76.628,76.628,76.625,76.627,88620000.0
2008-05-01 23:50:00,76.634,76.637,76.629,76.631,77450000.0
2008-05-01 23:51:00,76.645,76.645,76.64,76.64,3380000.0
2008-05-01 23:54:00,76.65,76.65,76.636,76.636,4320000.0
2008-05-01 23:55:00,76.639,76.639,76.63,76.63,58260000.0
2008-05-01 23:57:00,76.624,76.632,76.619,76.629,61730000.0
2008-05-01 23:58:00,76.635,76.639,76.631,76.631,101080000.0
2008-05-01 23:59:00,76.638,76.644,76.631,76.631,68550000.0
2008-05-02 00:00:00,76.647,76.649,76.641,76.641,73300000.0
2008-05-02 00:01:00,76.636,76.636,76.629,76.635,64750000.0
2008-05-02 00:02:00,76.648,76.662,76.644,76.657,80000000.0
2008-05-02 00:03:00,76.669,76.671,76.668,76.668,69960000.0
2008-05-02 00:04:00,76.649,76.657,76.649,76.657,63330000.0
2008-05-02 00:05:00,76.645,76.648,76.64,76.647,79170000.0
2008-05-02 00:06:00,76.657,76.657,76.637,76.637,7740000.0
2008-05-02 00:07:00,76.643,76.646,76.632,76.646,81830000.0
2008-05-02 00:08:00,76.64,76.655,76.64,76.649,64920000.0
2008-05-02 00:09:00,76.664,76.664,76.64,76.64,119840000.0
2008-05-02 00:10:00,76.649,76.649,76.638,76.638,107160000.0
2008-05-02 00:11:00,76.646,76.646,76.64,76.646,90800000.0
2008-05-02 00:12:00,76.653,76.653,76.641,76.641,58240000.0
2008-05-02 00:13:00,76.648,76.648,76.641,76.641,100870000.0
2008-05-02 00:14:00,76.647,76.647,76.638,76.647,74460000.0
2008-05-02 00:15:00,76.653,76.653,76.642,76.642,6340000.0
2008-05-02 00:16:00,76.648,76.649,76.647,76.648,16770000.0
2008-05-02 00:17:00,76.641,76.646,76.639,76.639,75960000.0
2008-05-02 00:18:00,76.648,76.649,76.647,76.649,42770000.0
2008-05-02 00:19:00,76.628,76.629,76.627,76.628,97770000.0
2008-05-02 00:20:00,76.635,76.636,76.628,76.634,122850000.0
2008-05-02 00:21:00,76.64,76.645,76.64,76.645,51800000.0
2008-05-02 00:22:00,76.654,76.659,76.654,76.657,48640000.0
2008-05-02 00:24:00,76.661,76.666,76.651,76.651,115920000.0
2008-05-02 00:25:00,76.654,76.654,76.626,76.634,38920000.0
2008-05-02 00:26:00,76.62,76.627,76.62,76.627,53430000.0
2008-05-02 00:27:00,76.636,76.637,76.624,76.629,46620000.0
2008-05-02 00:28:00,76.64,76.64,76.637,76.638,70800000.0
2008-05-02 00:30:00,76.659,76.659,76.655,76.659,52420000.0
2008-05-02 00:31:00,76.629,76.63,76.625,76.628,59480000.0
2008-05-02 00:32:00,76.637,76.637,76.629,76.629,55800000.0
2008-05-02 00:33:00,76.632,76.637,76.631,76.634,57520000.0
2008-05-02 00:34:00,76.627,76.637,76.627,76.629,41180000.0
2008-05-02 00:36:00,76.636,76.641,76.636,76.639,98900000.0
2008-05-02 00:37:00,76.638,76.65,76.636,76.644,141940000.0
2008-05-02 00:38:00,76.638,76.644,76.63,76.639,86470000.0
2008-05-02 00:39:00,76.658,76.659,76.657,76.659,76290000.0
2008-05-02 00:40:00,76.649,76.649,76.648,76.648,4130000.0
2008-05-02 00:42:00,76.658,76.659,76.657,76.658,48590000.0
2008-05-02 00:43:00,76.628,76.63,76.627,76.629,83230000.0
2008-05-02 00:45:00,76.654,76.656,76.649,76.65,32210000.0
2008-05-02 00:47:00,76.636,76.637,76.629,76.637,30470000.0
2008-05-02 00:48:00,76.636,76.638,76.63,76.638,37840000.0
2008-05-02 00:49:00,76.629,76.63,76.627,76.628,71910000.0
2008-05-02 00:50:00,76.648,76.65,76.647,76.649,75370000.0
2008-05-02 00:51:00,76.657,76.657,76.657,76.657,3190000.0
2008-05-02 00:54:00,76.666,76.667,76.654,76.666,126400000.0
2008-05-02 00:55:00,76.661,76.667,76.661,76.667,113430000.0
2008-05-02 00:57:00,76.688,76.688,76.685,76.688,48820000.0
2008-05-02 01:00:00,76.684,76.684,76.682,76.682,3200000.0
2008-05-02 01:01:00,76.656,76.656,76.651,76.651,16920000.0
2008-05-02 01:02:00,76.657,76.657,76.648,76.648,49620000.0
2008-05-02 01:03:00,76.658,76.659,76.658,76.659,3570000.0
2008-05-02 01:05:00,76.635,76.64,76.635,76.639,74230000.0
2008-05-02 01:06:00,76.645,76.645,76.624,76.626,69970000.0
2008-05-02 01:07:00,76.613,76.614,76.602,76.602,102920000.0
2008-05-02 01:08:00,76.612,76.616,76.598,76.598,143780000.0
2008-05-02 01:09:00,76.631,76.641,76.624,76.641,11270000.0
2008-05-02 01:10:00,76.64,76.644,76.64,76.641,7710000.0
2008-05-02 01:11:00,76.648,76.65,76.645,76.646,141500000.0
2008-05-02 01:12:00,76.659,76.659,76.626,76.627,15780000.0
2008-05-02 01:13:00,76.64,76.642,76.64,76.64,9770000.0
2008-05-02 01:15:00,76.653,76.653,76.61,76.63,64410000.0
2008-05-02 01:16:00,76.636,76.637,76.629,76.629,56470000.0
2008-05-02 01:18:00,76.648,76.648,76.648,76.648,3570000.0
2008-05-02 01:19:00,76.637,76.637,76.631,76.636,67190000.0
2008-05-02 01:21:00,76.644,76.644,76.631,76.638,109760000.0
2008-05-02 01:22:00,76.65,76.652,76.642,76.649,15210000.0
2008-05-02 01:23:00,76.641,76.653,76.641,76.653,66550000.0
2008-05-02 01:24:00,76.666,76.666,76.651,76.656,67810000.0
2008-05-02 01:26:00,76.644,76.646,76.639,76.646,42300000.0
2008-05-02 01:27:00,76.666,76.666,76.66,76.66,37990000.0
2008-05-02 01:28:00,76.633,76.635,76.62,76.629,74900000.0
2008-05-02 01:29:00,76.637,76.647,76.634,76.647,60790000.0
2008-05-02 01:30:00,76.663,76.663,76.642,76.642,71400000.0
2008-05-02 01:31:00,76.628,76.629,76.627,76.628,65400000.0
2008-05-02 01:32:00,76.618,76.62,76.617,76.617,48880000.0
2008-05-02 01:33:00,76.623,76.623,76.614,76.614,5310000.0
2008-05-02 01:35:00,76.62,76.635,76.62,76.626,47350000.0
2008-05-02 01:36:00,76.645,76.645,76.64,76.64,4130000.0
2008-05-02 01:38:00,76.649,76.649,76.647,76.647,89620000.0
2008-05-02 01:39:00,76.657,76.657,76.654,76.656,6950000.0
2008-05-02 01:40:00,76.667,76.667,76.66,76.666,67310000.0
2008-05-02 01:41:00,76.661,76.668,76.66,76.668,77470000.0
2008-05-02 01:42:00,76.675,76.675,76.662,76.662,66510000.0
2008-05-02 01:43:00,76.648,76.655,76.642,76.642,28700000.0
2008-05-02 01:44:00,76.629,76.64,76.614,76.637,45750000.0
2008-05-02 01:45:00,76.655,76.655,76.631,76.639,38430000.0
2008-05-02 01:46:00,76.63,76.641,76.623,76.641,71650000.0
2008-05-02 01:47:00,76.637,76.648,76.637,76.648,83340000.0
2008-05-02 01:48:00,76.657,76.657,76.633,76.641,112040000.0
2008-05-02 01:49:00,76.624,76.626,76.62,76.626,8340000.0
2008-05-02 01:50:00,76.622,76.628,76.621,76.624,130250000.0
2008-05-02 01:51:00,76.645,76.645,76.605,76.613,99410000.0
2008-05-02 01:52:00,76.618,76.622,76.617,76.619,94970000.0
2008-05-02 01:53:00,76.629,76.629,76.626,76.627,119350000.0
2008-05-02 01:54:00,76.644,76.645,76.63,76.645,129250000.0
2008-05-02 01:55:00,76.639,76.645,76.63,76.63,63600000.0
2008-05-02 01:56:00,76.62,76.628,76.62,76.628,100810000.0
2008-05-02 01:57:00,76.629,76.629,76.625,76.625,3940000.0
2008-05-02 02:00:00,76.637,76.637,76.628,76.628,2820000.0
2008-05-02 02:01:00,76.632,76.637,76.63,76.63,59630000.0
2008-05-02 02:02:00,76.64,76.645,76.628,76.644,142290000.0
2008-05-02 02:03:00,76.653,76.653,76.636,76.648,114030000.0
2008-05-02 02:04:00,76.64,76.655,76.633,76.655,116060000.0
2008-05-02 02:05:00,76.667,76.667,76.657,76.657,135910000.0
2008-05-02 02:06:00,76.664,76.664,76.651,76.651,131960000.0
2008-05-02 02:07:00,76.638,76.639,76.636,76.637,67810000.0
2008-05-02 02:08:00,76.631,76.636,76.63,76.636,113040000.0
2008-05-02 02:09:00,76.649,76.658,76.649,76.65,133430000.0
2008-05-02 02:10:00,76.656,76.659,76.651,76.652,98660000.0
2008-05-02 02:11:00,76.657,76.657,76.644,76.647,51330000.0
2008-05-02 02:12:00,76.657,76.662,76.654,76.658,16000000.0
2008-05-02 02:13:00,76.652,76.665,76.652,76.663,6050000.0
2008-05-02 02:14:00,76.681,76.692,76.676,76.676,89680000.0
2008-05-02 02:15:00,76.684,76.684,76.657,76.657,46090000.0
2008-05-02 02:16:00,76.665,76.667,76.663,76.666,15530000.0
2008-05-02 02:17:00,76.661,76.664,76.654,76.657,46060000.0
2008-05-02 02:18:00,76.664,76.664,76.654,76.654,6750000.0
2008-05-02 02:19:00,76.654,76.658,76.648,76.655,135510000.0
2008-05-02 02:20:00,76.668,76.669,76.666,76.669,78910000.0
2008-05-02 02:21:00,76.675,76.675,76.662,76.669,119040000.0
2008-05-02 02:22:00,76.677,76.677,76.668,76.669,134420000.0
2008-05-02 02:23:00,76.679,76.687,76.679,76.687,89130000.0
2008-05-02 02:24:00,76.699,76.7,76.685,76.688,45920000.0
2008-05-02 02:25:00,76.696,76.698,76.695,76.698,9220000.0
2008-05-02 02:26:00,76.708,76.71,76.706,76.708,114600000.0
2008-05-02 02:27:00,76.715,76.717,76.701,76.701,138470000.0
2008-05-02 02:28:00,76.688,76.695,76.681,76.689,97480000.0
2008-05-02 02:29:00,76.701,76.708,76.701,76.705,46470000.0
2008-05-02 02:30:00,76.712,76.712,76.688,76.688,7330000.0
2008-05-02 02:31:00,76.687,76.687,76.676,76.686,137440000.0
2008-05-02 02:32:00,76.68,76.686,76.679,76.68,72100000.0
2008-05-02 02:33:00,76.703,76.715,76.703,76.708,110560000.0
2008-05-02 02:34:00,76.722,76.736,76.721,76.721,131890000.0
2008-05-02 02:35:00,76.709,76.716,76.708,76.716,96760000.0
2008-05-02 02:36:00,76.739,76.75,76.733,76.743,46440000.0
2008-05-02 02:39:00,76.765,76.766,76.762,76.762,12030000.0
2008-05-02 02:40:00,76.768,76.774,76.763,76.766,127470000.0
2008-05-02 02:41:00,76.776,76.783,76.763,76.774,70630000.0
2008-05-02 02:42:00,76.794,76.794,76.763,76.763,113630000.0
2008-05-02 02:43:00,76.767,76.767,76.751,76.751,135600000.0
2008-05-02 02:44:00,76.756,76.758,76.752,76.752,97510000.0
2008-05-02 02:45:00,76.775,76.775,76.754,76.767,44940000.0
2008-05-02 02:46:00,76.76,76.767,76.76,76.766,7700000.0
2008-05-02 02:47:00,76.755,76.76,76.736,76.74,109780000.0
2008-05-02 02:48:00,76.75,76.753,76.738,76.738,127990000.0
2008-05-02 02:49:00,76.728,76.735,76.728,76.729,126850000.0
2008-05-02 02:50:00,76.738,76.74,76.729,76.729,70160000.0
2008-05-02 02:51:00,76.747,76.753,76.733,76.753,115930000.0
2008-05-02 02:52:00,76.768,76.768,76.76,76.766,144370000.0
2008-05-02 02:54:00,76.764,76.764,76.753,76.756,49320000.0
2008-05-02 02:55:00,76.757,76.757,76.739,76.747,15250000.0
2008-05-02 02:56:00,76.733,76.742,76.733,76.735,76190000.0
2008-05-02 02:57:00,76.744,76.744,76.731,76.731,124700000.0
2008-05-02 02:58:00,76.736,76.741,76.729,76.73,154480000.0
2008-05-02 02:59:00,76.736,76.738,76.721,76.73,96690000.0
2008-05-02 03:00:00,76.754,76.754,76.719,76.719,53710000.0
2008-05-02 03:01:00,76.726,76.726,76.721,76.721,2630000.0
2008-05-02 03:02:00,76.739,76.745,76.725,76.737,47040000.0
2008-05-02 03:03:00,76.731,76.731,76.731,76.731,2820000.0
2008-05-02 03:04:00,76.713,76.743,76.713,76.717,103650000.0
2008-05-02 03:05:00,76.72,76.744,76.715,76.744,45690000.0
2008-05-02 03:06:00,76.731,76.733,76.715,76.727,25540000.0
2008-05-02 03:07:00,76.715,76.74,76.715,76.736,28200000.0
2008-05-02 03:08:00,76.739,76.743,76.726,76.734,55210000.0
2008-05-02 03:09:00,76.727,76.74,76.722,76.732,20920000.0
2008-05-02 03:10:00,76.762,76.782,76.756,76.782,14500000.0
2008-05-02 03:11:00,76.771,76.785,76.766,76.773,48540000.0
2008-05-02 03:12:00,76.774,76.774,76.764,76.764,3840000.0
2008-05-02 03:13:00,76.763,76.763,76.736,76.757,98600000.0
2008-05-02 03:14:00,76.731,76.761,76.724,76.736,54140000.0
2008-05-02 03:15:00,76.756,76.764,76.726,76.726,15060000.0
2008-05-02 03:16:00,76.734,76.785,76.731,76.785,12430000.0
2008-05-02 03:17:00,76.78,76.824,76.78,76.789,90680000.0
2008-05-02 03:18:00,76.801,76.801,76.755,76.76,49280000.0
2008-05-02 03:19:00,76.79,76.79,76.776,76.777,11660000.0
2008-05-02 03:20:00,76.777,76.812,76.777,76.778,46120000.0
2008-05-02 03:21:00,76.8,76.802,76.784,76.787,24440000.0
2008-05-02 03:22:00,76.801,76.823,76.799,76.823,155020000.0
2008-05-02 03:23:00,76.815,76.829,76.804,76.804,99550000.0
2008-05-02 03:24:00,76.811,76.831,76.811,76.819,46480000.0
2008-05-02 03:25:00,76.851,76.851,76.83,76.834,13570000.0
2008-05-02 03:26:00,76.807,76.821,76.786,76.791,38750000.0
2008-05-02 03:27:00,76.796,76.8,76.78,76.78,15400000.0
2008-05-02 03:28:00,76.763,76.783,76.763,76.769,83850000.0
2008-05-02 03:29:00,76.781,76.798,76.763,76.794,112950000.0
2008-05-02 03:30:00,76.814,76.814,76.786,76.811,149850000.0
2008-05-02 03:31:00,76.798,76.807,76.784,76.792,103830000.0
2008-05-02 03:32:00,76.782,76.802,76.774,76.785,44200000.0
2008-05-02 03:33:00,76.798,76.798,76.775,76.788,13140000.0
2008-05-02 03:34:00,76.806,76.806,76.801,76.806,11680000.0
2008-05-02 03:35:00,76.794,76.794,76.775,76.78,92760000.0
2008-05-02 03:36:00,76.781,76.798,76.775,76.778,53420000.0
2008-05-02 03:37:00,76.792,76.792,76.774,76.779,11650000.0
2008-05-02 03:38:00,76.77,76.776,76.763,76.767,55640000.0
2008-05-02 03:39:00,76.776,76.789,76.769,76.783,18220000.0
2008-05-02 03:40:00,76.771,76.775,76.771,76.775,6010000.0
2008-05-02 03:42:00,76.787,76.792,76.767,76.778,46870000.0
2008-05-02 03:43:00,76.801,76.801,76.771,76.787,14460000.0
2008-05-02 03:44:00,76.762,76.781,76.762,76.771,116490000.0
2008-05-02 03:45:00,76.786,76.786,76.76,76.767,148020000.0
2008-05-02 03:46:00,76.772,76.772,76.754,76.762,101520000.0
2008-05-02 03:47:00,76.766,76.766,76.76,76.764,46640000.0
2008-05-02 03:48:00,76.756,76.756,76.752,76.756,9390000.0
2008-05-02 03:49:00,76.754,76.757,76.741,76.745,15960000.0
2008-05-02 03:50:00,76.741,76.773,76.741,76.748,73790000.0
2008-05-02 03:51:00,76.766,76.766,76.75,76.75,115620000.0
2008-05-02 03:52:00,76.757,76.76,76.735,76.739,148380000.0
2008-05-02 03:53:00,76.754,76.755,76.735,76.755,100970000.0
2008-05-02 03:54:00,76.749,76.771,76.737,76.771,48680000.0
2008-05-02 03:55:00,76.77,76.77,76.768,76.768,3570000.0
2008-05-02 03:56:00,76.786,76.786,76.767,76.767,49770000.0
2008-05-02 03:57:00,76.767,76.784,76.764,76.784,10750000.0
2008-05-02 04:00:00,76.781,76.794,76.769,76.769,50650000.0
2008-05-02 04:01:00,76.78,76.78,76.768,76.773,10520000.0
2008-05-02 04:02:00,76.766,76.766,76.758,76.758,41760000.0
2008-05-02 04:03:00,76.779,76.779,76.757,76.757,11450000.0
2008-05-02 04:04:00,76.749,76.754,76.749,76.75,11260000.0
2008-05-02 04:05:00,76.758,76.758,76.752,76.756,45120000.0
2008-05-02 04:06:00,76.756,76.763,76.753,76.759,19360000.0
2008-05-02 04:07:00,76.749,76.757,76.746,76.756,141010000.0
2008-05-02 04:08:00,76.767,76.783,76.763,76.783,71300000.0
2008-05-02 04:09:00,76.785,76.785,76.76,76.76,117470000.0
2008-05-02 04:10:00,76.779,76.792,76.765,76.792,144050000.0
2008-05-02 04:11:00,76.769,76.777,76.768,76.777,98810000.0
2008-05-02 04:12:00,76.793,76.793,76.764,76.776,50930000.0
2008-05-02 04:13:00,76.766,76.778,76.762,76.776,20840000.0
2008-05-02 04:14:00,76.771,76.785,76.766,76.785,46800000.0
2008-05-02 04:15:00,76.79,76.792,76.771,76.771,11140000.0
2008-05-02 04:16:00,76.762,76.784,76.762,76.784,98800000.0
2008-05-02 04:17:00,76.772,76.783,76.766,76.774,48080000.0
2008-05-02 04:18:00,76.76,76.772,76.754,76.758,19160000.0
2008-05-02 04:19:00,76.771,76.777,76.766,76.771,19100000.0
2008-05-02 04:20:00,76.762,76.776,76.762,76.776,109890000.0
2008-05-02 04:21:00,76.778,76.779,76.776,76.777,135890000.0
2008-05-02 04:22:00,76.771,76.792,76.771,76.782,137600000.0
2008-05-02 04:23:00,76.77,76.778,76.769,76.776,72820000.0
2008-05-02 04:24:00,76.788,76.801,76.773,76.773,119010000.0
2008-05-02 04:26:00,76.782,76.807,76.782,76.807,91770000.0
2008-05-02 04:27:00,76.799,76.811,76.788,76.805,46670000.0
2008-05-02 04:28:00,76.777,76.788,76.775,76.775,14720000.0
2008-05-02 04:30:00,76.797,76.797,76.789,76.789,3760000.0
2008-05-02 04:31:00,76.798,76.804,76.785,76.785,98980000.0
2008-05-02 04:32:00,76.786,76.786,76.769,76.769,119730000.0
2008-05-02 04:33:00,76.784,76.784,76.763,76.763,129320000.0
2008-05-02 04:34:00,76.768,76.769,76.766,76.768,68500000.0
2008-05-02 04:35:00,76.784,76.784,76.762,76.762,113710000.0
2008-05-02 04:36:00,76.771,76.771,76.748,76.757,145790000.0
2008-05-02 04:37:00,76.766,76.767,76.747,76.747,91250000.0
2008-05-02 04:38:00,76.752,76.773,76.748,76.749,43000000.0
2008-05-02 04:39:00,76.757,76.757,76.744,76.753,16370000.0
2008-05-02 04:40:00,76.736,76.762,76.736,76.762,6800000.0
2008-05-02 04:41:00,76.752,76.752,76.713,76.719,89760000.0
2008-05-02 04:42:00,76.719,76.731,76.708,76.718,44350000.0
2008-05-02 04:43:00,76.745,76.745,76.74,76.74,4330000.0
2008-05-02 04:44:00,76.732,76.742,76.721,76.729,115820000.0
2008-05-02 04:45:00,76.753,76.753,76.729,76.737,131290000.0
2008-05-02 04:46:00,76.754,76.754,76.732,76.732,86240000.0
2008-05-02 04:47:00,76.742,76.772,76.742,76.742,49090000.0
2008-05-02 04:48:00,76.76,76.769,76.752,76.762,10570000.0
2008-05-02 04:49:00,76.762,76.774,76.762,76.774,4130000.0
2008-05-02 04:50:00,76.782,76.8,76.774,76.794,48910000.0
2008-05-02 04:51:00,76.799,76.805,76.799,76.8,14470000.0
2008-05-02 04:52:00,76.801,76.801,76.793,76.793,6800000.0
2008-05-02 04:53:00,76.783,76.793,76.783,76.789,73160000.0
2008-05-02 04:54:00,76.806,76.816,76.795,76.816,114140000.0
2008-05-02 04:55:00,76.79,76.805,76.79,76.804,143870000.0
2008-05-02 04:56:00,76.778,76.796,76.778,76.796,95250000.0
2008-05-02 04:57:00,76.798,76.803,76.786,76.797,45430000.0
2008-05-02 04:58:00,76.8,76.807,76.791,76.799,22530000.0
2008-05-02 04:59:00,76.794,76.811,76.79,76.79,44280000.0
2008-05-02 05:00:00,76.807,76.807,76.779,76.792,12800000.0
2008-05-02 05:01:00,76.762,76.772,76.762,76.77,12290000.0
2008-05-02 05:02:00,76.782,76.804,76.777,76.804,83430000.0
2008-05-02 05:03:00,76.814,76.814,76.779,76.781,67610000.0
2008-05-02 05:04:00,76.774,76.802,76.774,76.802,31170000.0
2008-05-02 05:05:00,76.795,76.803,76.781,76.789,46570000.0
2008-05-02 05:06:00,76.813,76.813,76.776,76.799,40660000.0
2008-05-02 05:07:00,76.769,76.781,76.76,76.76,77990000.0
2008-05-02 05:08:00,76.773,76.773,76.745,76.758,82300000.0
2008-05-02 05:09:00,76.773,76.776,76.751,76.776,118770000.0
2008-05-02 05:10:00,76.765,76.765,76.729,76.748,60960000.0
2008-05-02 05:11:00,76.739,76.749,76.721,76.721,123960000.0
2008-05-02 05:12:00,76.742,76.75,76.727,76.739,113030000.0
2008-05-02 05:13:00,76.748,76.763,76.737,76.751,100420000.0
2008-05-02 05:14:00,76.723,76.751,76.723,76.751,128420000.0
2008-05-02 05:15:00,76.753,76.759,76.718,76.728,127310000.0
2008-05-02 05:16:00,76.722,76.75,76.722,76.724,81570000.0
2008-05-02 05:17:00,76.726,76.734,76.714,76.718,102970000.0
2008-05-02 05:18:00,76.722,76.742,76.722,76.722,136660000.0
2008-05-02 05:19:00,76.733,76.766,76.733,76.766,84420000.0
2008-05-02 05:20:00,76.749,76.764,76.738,76.747,48070000.0
2008-05-02 05:21:00,76.761,76.764,76.747,76.764,9780000.0
2008-05-02 05:22:00,76.763,76.782,76.755,76.762,135320000.0
2008-05-02 05:23:00,76.751,76.781,76.751,76.765,91870000.0
2008-05-02 05:24:00,76.774,76.774,76.759,76.759,44570000.0
2008-05-02 05:25:00,76.743,76.765,76.743,76.76,13000000.0
2008-05-02 05:26:00,76.776,76.776,76.746,76.749,47260000.0
2008-05-02 05:27:00,76.764,76.776,76.764,76.776,5260000.0
2008-05-02 05:28:00,76.755,76.756,76.747,76.756,39050000.0
2008-05-02 05:29:00,76.768,76.77,76.767,76.767,79460000.0
2008-05-02 05:30:00,76.793,76.793,76.762,76.762,88450000.0
2008-05-02 05:31:00,76.752,76.767,76.752,76.767,115770000.0
2008-05-02 05:32:00,76.741,76.766,76.741,76.766,66090000.0
2008-05-02 05:33:00,76.768,76.773,76.753,76.773,126480000.0
2008-05-02 05:34:00,76.753,76.774,76.753,76.774,102450000.0
2008-05-02 05:35:00,76.751,76.775,76.751,76.775,103770000.0
2008-05-02 05:36:00,76.768,76.769,76.766,76.767,134470000.0
2008-05-02 05:37:00,76.75,76.766,76.75,76.766,125920000.0
2008-05-02 05:38:00,76.758,76.771,76.745,76.764,68510000.0
2008-05-02 05:39:00,76.758,76.774,76.742,76.774,109010000.0
2008-05-02 05:41:00,76.756,76.774,76.752,76.774,88610000.0
2008-05-02 05:42:00,76.775,76.775,76.745,76.749,48480000.0
2008-05-02 05:44:00,76.742,76.773,76.74,76.74,46420000.0
2008-05-02 05:45:00,76.764,76.773,76.755,76.773,18220000.0
2008-05-02 05:46:00,76.772,76.78,76.768,76.779,24230000.0
2008-05-02 05:47:00,76.765,76.78,76.761,76.761,45690000.0
2008-05-02 05:48:00,76.765,76.796,76.765,76.796,13150000.0
2008-05-02 05:49:00,76.781,76.822,76.781,76.799,100310000.0
2008-05-02 05:50:00,76.805,76.805,76.791,76.803,42330000.0
2008-05-02 05:51:00,76.792,76.796,76.792,76.795,7130000.0
2008-05-02 05:52:00,76.816,76.816,76.795,76.815,14840000.0
2008-05-02 05:53:00,76.79,76.812,76.79,76.795,95700000.0
2008-05-02 05:54:00,76.799,76.814,76.792,76.805,52770000.0
2008-05-02 05:55:00,76.81,76.81,76.795,76.8,12970000.0
2008-05-02 05:56:00,76.808,76.814,76.797,76.806,49610000.0
2008-05-02 05:57:00,76.805,76.805,76.795,76.795,6200000.0
2008-05-02 05:58:00,76.806,76.813,76.791,76.791,85300000.0
2008-05-02 05:59:00,76.798,76.806,76.791,76.806,114250000.0
2008-05-02 06:00:00,76.813,76.813,76.787,76.798,146030000.0
2008-05-02 06:01:00,76.797,76.816,76.796,76.8,100130000.0
2008-05-02 06:02:00,76.792,76.805,76.792,76.805,50970000.0
2008-05-02 06:03:00,76.806,76.813,76.802,76.813,14490000.0
2008-05-02 06:04:00,76.798,76.812,76.79,76.79,15820000.0
2008-05-02 06:05:00,76.8,76.812,76.791,76.791,47500000.0
2008-05-02 06:06:00,76.804,76.804,76.796,76.797,9580000.0
2008-05-02 06:08:00,76.789,76.79,76.787,76.787,44160000.0
2008-05-02 06:09:00,76.794,76.815,76.789,76.808,18230000.0
2008-05-02 06:10:00,76.796,76.807,76.775,76.797,70110000.0
2008-05-02 06:11:00,76.78,76.791,76.776,76.779,27830000.0
2008-05-02 06:12:00,76.777,76.782,76.763,76.763,49600000.0
2008-05-02 06:13:00,76.787,76.796,76.771,76.796,43480000.0
2008-05-02 06:15:00,76.797,76.8,76.794,76.799,76490000.0
2008-05-02 06:16:00,76.771,76.782,76.764,76.768,106490000.0
2008-05-02 06:17:00,76.78,76.797,76.78,76.797,53990000.0
2008-05-02 06:18:00,76.793,76.793,76.762,76.762,118290000.0
2008-05-02 06:19:00,76.764,76.767,76.76,76.767,98710000.0
2008-05-02 06:20:00,76.762,76.783,76.762,76.771,96850000.0
2008-05-02 06:21:00,76.776,76.776,76.759,76.775,120730000.0
2008-05-02 06:22:00,76.759,76.792,76.759,76.763,115110000.0
2008-05-02 06:23:00,76.778,76.779,76.776,76.777,66420000.0
2008-05-02 06:24:00,76.779,76.78,76.776,76.778,101030000.0
2008-05-02 06:25:00,76.779,76.782,76.775,76.778,126000000.0
2008-05-02 06:26:00,76.791,76.791,76.764,76.781,93940000.0
2008-05-02 06:27:00,76.799,76.8,76.796,76.796,40250000.0
2008-05-02 06:28:00,76.754,76.759,76.738,76.747,20130000.0
2008-05-02 06:29:00,76.742,76.765,76.736,76.748,93790000.0
2008-05-02 06:30:00,76.774,76.774,76.743,76.751,74720000.0
2008-05-02 06:31:00,76.744,76.764,76.744,76.764,72000000.0
2008-05-02 06:32:00,76.739,76.761,76.733,76.756,85380000.0
2008-05-02 06:33:00,76.747,76.757,76.734,76.755,49190000.0
2008-05-02 06:34:00,76.751,76.762,76.744,76.757,47000000.0
2008-05-02 06:35:00,76.75,76.772,76.746,76.758,91790000.0
2008-05-02 06:36:00,76.761,76.792,76.761,76.779,73430000.0
2008-05-02 06:37:00,76.773,76.786,76.773,76.786,78680000.0
2008-05-02 06:38:00,76.76,76.775,76.76,76.775,73180000.0
2008-05-02 06:39:00,76.775,76.775,76.761,76.761,54020000.0
2008-05-02 06:40:00,76.767,76.786,76.762,76.786,79600000.0
2008-05-02 06:42:00,76.819,76.82,76.816,76.817,47690000.0
2008-05-02 06:44:00,76.759,76.778,76.759,76.777,92040000.0
2008-05-02 06:45:00,76.785,76.787,76.779,76.779,79910000.0
2008-05-02 06:46:00,76.773,76.786,76.773,76.786,65760000.0
2008-05-02 06:47:00,76.762,76.775,76.762,76.775,64860000.0
2008-05-02 06:48:00,76.768,76.77,76.767,76.77,79370000.0
2008-05-02 06:51:00,76.758,76.759,76.757,76.758,43090000.0
2008-05-02 06:52:00,76.753,76.766,76.751,76.751,42720000.0
2008-05-02 06:53:00,76.737,76.756,76.729,76.729,79240000.0
2008-05-02 06:54:00,76.736,76.737,76.73,76.73,78990000.0
2008-05-02 06:57:00,76.768,76.77,76.766,76.766,111160000.0
2008-05-02 06:58:00,76.741,76.766,76.741,76.766,96210000.0
2008-05-02 06:59:00,76.738,76.758,76.73,76.73,94490000.0
2008-05-02 07:00:00,76.787,76.787,76.779,76.779,111750000.0
2008-05-02 07:02:00,76.735,76.735,76.728,76.728,66290000.0
2008-05-02 07:03:00,76.771,76.771,76.727,76.74,103170000.0
2008-05-02 07:04:00,76.711,76.725,76.711,76.725,133490000.0
2008-05-02 07:05:00,76.718,76.731,76.715,76.715,81840000.0
2008-05-02 07:06:00,76.744,76.744,76.706,76.742,40500000.0
2008-05-02 07:07:00,76.734,76.757,76.734,76.755,14310000.0
2008-05-02 07:08:00,76.748,76.76,76.734,76.747,82970000.0
2008-05-02 07:09:00,76.737,76.745,76.722,76.745,79590000.0
2008-05-02 07:10:00,76.737,76.737,76.729,76.729,111350000.0
2008-05-02 07:11:00,76.742,76.753,76.734,76.734,55380000.0
2008-05-02 07:12:00,76.74,76.751,76.73,76.738,112910000.0
2008-05-02 07:13:00,76.727,76.73,76.726,76.728,102550000.0
2008-05-02 07:14:00,76.718,76.722,76.717,76.719,99000000.0
2008-05-02 07:15:00,76.762,76.762,76.722,76.722,113230000.0
2008-05-02 07:16:00,76.733,76.737,76.713,76.736,121640000.0
2008-05-02 07:17:00,76.742,76.742,76.712,76.712,60090000.0
2008-05-02 07:18:00,76.733,76.733,76.711,76.711,105790000.0
2008-05-02 07:19:00,76.72,76.725,76.711,76.724,128900000.0
2008-05-02 07:20:00,76.698,76.716,76.698,76.702,83780000.0
2008-05-02 07:21:00,76.714,76.716,76.68,76.698,41580000.0
2008-05-02 07:22:00,76.693,76.702,76.693,76.698,9240000.0
2008-05-02 07:23:00,76.693,76.73,76.693,76.73,125980000.0
2008-05-02 07:24:00,76.741,76.741,76.716,76.72,33160000.0
2008-05-02 07:25:00,76.732,76.732,76.713,76.72,40960000.0
2008-05-02 07:26:00,76.713,76.733,76.713,76.733,28040000.0
2008-05-02 07:27:00,76.726,76.727,76.714,76.727,38890000.0
2008-05-02 07:28:00,76.719,76.734,76.716,76.725,62930000.0
2008-05-02 07:29:00,76.715,76.716,76.701,76.716,69580000.0
2008-05-02 07:30:00,76.723,76.731,76.708,76.71,133280000.0
2008-05-02 07:31:00,76.718,76.734,76.714,76.714,91420000.0
2008-05-02 07:32:00,76.715,76.718,76.708,76.718,93690000.0
2008-05-02 07:33:00,76.74,76.747,76.733,76.747,108620000.0
2008-05-02 07:34:00,76.739,76.754,76.725,76.725,91360000.0
2008-05-02 07:35:00,76.731,76.752,76.728,76.752,86470000.0
2008-05-02 07:36:00,76.748,76.748,76.746,76.747,43000000.0
2008-05-02 07:37:00,76.73,76.741,76.73,76.73,36890000.0
2008-05-02 07:38:00,76.724,76.743,76.724,76.731,38620000.0
2008-05-02 07:39:00,76.737,76.737,76.722,76.728,43800000.0
2008-05-02 07:40:00,76.722,76.737,76.722,76.737,17090000.0
2008-05-02 07:41:00,76.72,76.73,76.705,76.709,48340000.0
2008-05-02 07:42:00,76.708,76.709,76.707,76.709,45890000.0
2008-05-02 07:43:00,76.733,76.733,76.712,76.712,104520000.0
2008-05-02 07:44:00,76.716,76.723,76.714,76.72,77340000.0
2008-05-02 07:45:00,76.756,76.756,76.722,76.722,75480000.0
2008-05-02 07:46:00,76.736,76.742,76.721,76.729,87110000.0
2008-05-02 07:47:00,76.721,76.727,76.72,76.725,131020000.0
2008-05-02 07:48:00,76.742,76.742,76.713,76.741,111760000.0
2008-05-02 07:50:00,76.738,76.754,76.732,76.746,124320000.0
2008-05-02 07:51:00,76.734,76.739,76.733,76.738,77540000.0
2008-05-02 07:52:00,76.718,76.734,76.703,76.707,91900000.0
2008-05-02 07:53:00,76.701,76.724,76.694,76.703,85740000.0
2008-05-02 07:54:00,76.717,76.736,76.697,76.736,80790000.0
2008-05-02 07:55:00,76.72,76.731,76.716,76.718,72170000.0
2008-05-02 07:56:00,76.743,76.744,76.725,76.744,77950000.0
2008-05-02 07:57:00,76.747,76.753,76.734,76.746,25410000.0
2008-05-02 07:58:00,76.742,76.771,76.742,76.757,76080000.0
2008-05-02 07:59:00,76.783,76.784,76.77,76.77,74070000.0
2008-05-02 08:00:00,76.773,76.813,76.768,76.779,128220000.0
2008-05-02 08:01:00,76.792,76.821,76.783,76.783,94820000.0
2008-05-02 08:02:00,76.773,76.801,76.773,76.798,72480000.0
2008-05-02 08:03:00,76.786,76.799,76.761,76.761,78420000.0
2008-05-02 08:04:00,76.769,76.782,76.768,76.782,91900000.0
2008-05-02 08:05:00,76.779,76.792,76.773,76.778,52450000.0
2008-05-02 08:06:00,76.783,76.785,76.765,76.785,49440000.0
2008-05-02 08:07:00,76.764,76.792,76.764,76.78,92910000.0
2008-05-02 08:08:00,76.794,76.802,76.775,76.796,71510000.0
2008-05-02 08:09:00,76.799,76.804,76.791,76.791,79750000.0
2008-05-02 08:10:00,76.782,76.81,76.782,76.782,81930000.0
2008-05-02 08:11:00,76.797,76.803,76.783,76.803,58400000.0
2008-05-02 08:12:00,76.789,76.808,76.775,76.79,75280000.0
2008-05-02 08:13:00,76.785,76.809,76.785,76.798,62800000.0
2008-05-02 08:14:00,76.806,76.806,76.799,76.799,50040000.0
2008-05-02 08:15:00,76.803,76.803,76.771,76.771,94980000.0
2008-05-02 08:16:00,76.78,76.801,76.767,76.79,95120000.0
2008-05-02 08:17:00,76.783,76.801,76.767,76.784,88820000.0
2008-05-02 08:18:00,76.823,76.823,76.783,76.817,63310000.0
2008-05-02 08:19:00,76.805,76.805,76.784,76.796,64870000.0
2008-05-02 08:20:00,76.789,76.813,76.785,76.81,77800000.0
2008-05-02 08:21:00,76.794,76.803,76.783,76.796,59940000.0
2008-05-02 08:22:00,76.785,76.795,76.78,76.789,24160000.0
2008-05-02 08:23:00,76.78,76.799,76.769,76.794,45030000.0
2008-05-02 08:24:00,76.788,76.792,76.772,76.781,36900000.0
2008-05-02 08:25:00,76.785,76.805,76.78,76.78,77330000.0
2008-05-02 08:26:00,76.772,76.822,76.772,76.822,71290000.0
2008-05-02 08:27:00,76.803,76.819,76.797,76.813,102600000.0
2008-05-02 08:28:00,76.801,76.821,76.789,76.797,55370000.0
2008-05-02 08:29:00,76.796,76.818,76.787,76.804,117570000.0
2008-05-02 08:30:00,76.841,76.841,76.785,76.793,97900000.0
2008-05-02 08:31:00,76.795,76.8,76.776,76.788,98440000.0
2008-05-02 08:32:00,76.806,76.813,76.793,76.813,122400000.0
2008-05-02 08:33:00,76.793,76.801,76.776,76.788,124980000.0
2008-05-02 08:34:00,76.759,76.786,76.754,76.785,74410000.0
2008-05-02 08:35:00,76.78,76.79,76.774,76.78,104680000.0
2008-05-02 08:36:00,76.812,76.812,76.749,76.749,124900000.0
2008-05-02 08:37:00,76.742,76.806,76.738,76.806,88460000.0
2008-05-02 08:38:00,76.77,76.789,76.762,76.782,42040000.0
2008-05-02 08:39:00,76.777,76.793,76.773,76.79,15780000.0
2008-05-02 08:40:00,76.773,76.804,76.773,76.78,75670000.0
2008-05-02 08:41:00,76.795,76.795,76.763,76.788,74460000.0
2008-05-02 08:42:00,76.803,76.811,76.766,76.774,100710000.0
2008-05-02 08:43:00,76.772,76.772,76.745,76.767,59420000.0
2008-05-02 08:44:00,76.764,76.8,76.764,76.783,114960000.0
2008-05-02 08:45:00,76.789,76.801,76.783,76.798,98580000.0
2008-05-02 08:46:00,76.805,76.805,76.767,76.783,94730000.0
2008-05-02 08:47:00,76.795,76.801,76.767,76.786,119930000.0
2008-05-02 08:48:00,76.801,76.819,76.785,76.79,117000000.0
2008-05-02 08:49:00,76.785,76.818,76.785,76.8,66650000.0
2008-05-02 08:50:00,76.814,76.861,76.811,76.853,108580000.0
2008-05-02 08:51:00,76.872,76.9,76.857,76.87,139320000.0
2008-05-02 08:52:00,76.878,76.897,76.858,76.865,83730000.0
2008-05-02 08:53:00,76.871,76.893,76.865,76.893,39900000.0
2008-05-02 08:54:00,76.887,76.933,76.883,76.933,10690000.0
2008-05-02 08:55:00,76.931,76.949,76.916,76.949,91690000.0
2008-05-02 08:56:00,76.959,76.984,76.947,76.964,79140000.0
2008-05-02 08:57:00,76.99,76.99,76.912,76.932,71590000.0
2008-05-02 08:58:00,76.949,76.976,76.913,76.928,62060000.0
2008-05-02 08:59:00,76.943,76.943,76.914,76.914,83770000.0
2008-05-02 09:00:00,76.944,76.944,76.892,76.892,64790000.0
2008-05-02 09:01:00,76.925,76.931,76.9,76.917,26150000.0
2008-05-02 09:02:00,76.911,76.932,76.911,76.928,47830000.0
2008-05-02 09:03:00,76.918,76.928,76.886,76.886,43460000.0
2008-05-02 09:04:00,76.893,76.927,76.888,76.906,82940000.0
2008-05-02 09:05:00,76.917,76.929,76.898,76.909,88570000.0
2008-05-02 09:06:00,76.914,76.922,76.876,76.876,107820000.0
2008-05-02 09:07:00,76.862,76.881,76.858,76.869,53150000.0
2008-05-02 09:08:00,76.836,76.846,76.8,76.826,115500000.0
2008-05-02 09:09:00,76.842,76.857,76.837,76.848,108000000.0
2008-05-02 09:10:00,76.843,76.87,76.839,76.844,94460000.0
2008-05-02 09:11:00,76.851,76.87,76.847,76.85,114080000.0
2008-05-02 09:12:00,76.855,76.855,76.825,76.846,122290000.0
2008-05-02 09:13:00,76.84,76.853,76.803,76.828,64730000.0
2008-05-02 09:14:00,76.809,76.851,76.809,76.842,106170000.0
2008-05-02 09:15:00,76.831,76.834,76.808,76.834,133840000.0
2008-05-02 09:16:00,76.823,76.842,76.802,76.811,88690000.0
2008-05-02 09:17:00,76.821,76.84,76.817,76.834,49400000.0
2008-05-02 09:18:00,76.849,76.849,76.826,76.826,14160000.0
2008-05-02 09:19:00,76.82,76.835,76.82,76.825,84890000.0
2008-05-02 09:20:00,76.833,76.836,76.815,76.819,104760000.0
2008-05-02 09:21:00,76.832,76.834,76.812,76.826,45450000.0
2008-05-02 09:22:00,76.831,76.831,76.804,76.817,129780000.0
2008-05-02 09:23:00,76.811,76.834,76.805,76.823,88650000.0
2008-05-02 09:24:00,76.829,76.861,76.811,76.844,74850000.0
2008-05-02 09:25:00,76.836,76.852,76.825,76.852,82740000.0
2008-05-02 09:26:00,76.842,76.859,76.831,76.859,79750000.0
2008-05-02 09:27:00,76.852,76.852,76.815,76.823,94820000.0
2008-05-02 09:28:00,76.812,76.842,76.812,76.842,107010000.0
2008-05-02 09:29:00,76.839,76.866,76.834,76.847,84370000.0
2008-05-02 09:30:00,76.871,76.892,76.866,76.871,77080000.0
2008-05-02 09:31:00,76.877,76.882,76.854,76.854,51010000.0
2008-05-02 09:32:00,76.872,76.872,76.829,76.834,59320000.0
2008-05-02 09:33:00,76.852,76.853,76.833,76.848,88930000.0
2008-05-02 09:34:00,76.824,76.852,76.824,76.834,66830000.0
2008-05-02 09:35:00,76.821,76.852,76.821,76.838,90220000.0
2008-05-02 09:36:00,76.836,76.848,76.816,76.843,112990000.0
2008-05-02 09:37:00,76.837,76.839,76.809,76.809,98400000.0
2008-05-02 09:38:00,76.797,76.822,76.795,76.808,59230000.0
2008-05-02 09:39:00,76.808,76.821,76.789,76.789,65960000.0
2008-05-02 09:40:00,76.8,76.828,76.794,76.809,86870000.0
2008-05-02 09:41:00,76.818,76.822,76.797,76.802,112430000.0
2008-05-02 09:42:00,76.814,76.815,76.789,76.803,93740000.0
2008-05-02 09:43:00,76.802,76.828,76.802,76.806,71480000.0
2008-05-02 09:44:00,76.823,76.831,76.802,76.818,37270000.0
2008-05-02 09:45:00,76.833,76.833,76.801,76.817,92420000.0
2008-05-02 09:46:00,76.774,76.797,76.754,76.761,118980000.0
2008-05-02 09:47:00,76.774,76.792,76.764,76.771,115910000.0
2008-05-02 09:48:00,76.789,76.789,76.748,76.753,122140000.0
2008-05-02 09:49:00,76.739,76.77,76.721,76.728,126060000.0
2008-05-02 09:50:00,76.732,76.752,76.732,76.738,112860000.0
2008-05-02 09:51:00,76.74,76.74,76.697,76.712,85060000.0
2008-05-02 09:52:00,76.704,76.722,76.704,76.708,114840000.0
2008-05-02 09:53:00,76.72,76.732,76.706,76.721,67880000.0
2008-05-02 09:54:00,76.722,76.733,76.707,76.733,83450000.0
2008-05-02 09:55:00,76.72,76.745,76.72,76.745,85440000.0
2008-05-02 09:56:00,76.724,76.749,76.723,76.723,89560000.0
2008-05-02 09:57:00,76.733,76.742,76.717,76.729,50850000.0
2008-05-02 09:58:00,76.725,76.761,76.725,76.754,95250000.0
2008-05-02 09:59:00,76.752,76.772,76.75,76.75,81710000.0
2008-05-02 10:00:00,76.765,76.775,76.748,76.775,86580000.0
2008-05-02 10:01:00,76.772,76.778,76.772,76.777,95280000.0
2008-05-02 10:02:00,76.738,76.75,76.732,76.732,63730000.0
2008-05-02 10:03:00,76.756,76.771,76.737,76.743,92140000.0
2008-05-02 10:04:00,76.751,76.771,76.743,76.759,107340000.0
2008-05-02 10:05:00,76.768,76.781,76.763,76.776,82930000.0
2008-05-02 10:06:00,76.794,76.794,76.762,76.762,79360000.0
2008-05-02 10:07:00,76.774,76.782,76.76,76.777,79840000.0
2008-05-02 10:08:00,76.795,76.802,76.775,76.779,78980000.0
2008-05-02 10:09:00,76.799,76.799,76.756,76.756,62140000.0
2008-05-02 10:10:00,76.76,76.801,76.76,76.801,104000000.0
2008-05-02 10:11:00,76.796,76.808,76.782,76.782,88490000.0
2008-05-02 10:12:00,76.8,76.811,76.796,76.807,125760000.0
2008-05-02 10:13:00,76.778,76.792,76.768,76.778,71590000.0
2008-05-02 10:14:00,76.787,76.787,76.763,76.777,57950000.0
2008-05-02 10:15:00,76.794,76.801,76.772,76.784,60880000.0
2008-05-02 10:16:00,76.784,76.801,76.776,76.792,114870000.0
2008-05-02 10:17:00,76.767,76.777,76.767,76.777,147690000.0
2008-05-02 10:18:00,76.783,76.783,76.764,76.776,76060000.0
2008-05-02 10:19:00,76.769,76.79,76.766,76.776,88860000.0
2008-05-02 10:20:00,76.763,76.776,76.757,76.762,100820000.0
2008-05-02 10:21:00,76.765,76.781,76.765,76.777,108660000.0
2008-05-02 10:22:00,76.758,76.766,76.75,76.766,82800000.0
2008-05-02 10:23:00,76.758,76.766,76.754,76.766,67350000.0
2008-05-02 10:24:00,76.767,76.77,76.756,76.767,43920000.0
2008-05-02 10:25:00,76.786,76.791,76.768,76.78,54500000.0
2008-05-02 10:26:00,76.77,76.792,76.767,76.791,68620000.0
2008-05-02 10:27:00,76.784,76.82,76.775,76.813,65710000.0
2008-05-02 10:28:00,76.806,76.811,76.783,76.783,73430000.0
2008-05-02 10:29:00,76.793,76.818,76.785,76.8,85550000.0
2008-05-02 10:30:00,76.813,76.821,76.796,76.807,62110000.0
2008-05-02 10:31:00,76.798,76.814,76.793,76.806,67540000.0
2008-05-02 10:32:00,76.799,76.819,76.791,76.801,79320000.0
2008-05-02 10:33:00,76.802,76.819,76.797,76.801,85440000.0
2008-05-02 10:34:00,76.791,76.799,76.781,76.789,80860000.0
2008-05-02 10:35:00,76.782,76.827,76.782,76.798,87050000.0
2008-05-02 10:36:00,76.812,76.812,76.782,76.782,39480000.0
2008-05-02 10:37:00,76.789,76.802,76.781,76.781,58100000.0
2008-05-02 10:38:00,76.785,76.787,76.778,76.786,65430000.0
2008-05-02 10:39:00,76.815,76.815,76.785,76.797,85160000.0
2008-05-02 10:40:00,76.772,76.802,76.772,76.802,69840000.0
2008-05-02 10:41:00,76.788,76.8,76.773,76.792,44890000.0
2008-05-02 10:42:00,76.788,76.804,76.774,76.804,110990000.0
2008-05-02 10:43:00,76.792,76.809,76.785,76.8,119360000.0
2008-05-02 10:44:00,76.805,76.805,76.784,76.788,71940000.0
2008-05-02 10:45:00,76.802,76.802,76.784,76.787,71520000.0
2008-05-02 10:46:00,76.794,76.811,76.775,76.794,96570000.0
2008-05-02 10:47:00,76.802,76.808,76.785,76.789,104880000.0
2008-05-02 10:48:00,76.803,76.803,76.778,76.782,32250000.0
2008-05-02 10:49:00,76.767,76.792,76.759,76.792,44560000.0
2008-05-02 10:50:00,76.805,76.805,76.777,76.783,53630000.0
2008-05-02 10:51:00,76.789,76.797,76.774,76.774,15600000.0
2008-05-02 10:52:00,76.765,76.797,76.757,76.78,33900000.0
2008-05-02 10:53:00,76.763,76.799,76.76,76.763,66880000.0
2008-05-02 10:54:00,76.777,76.79,76.757,76.777,29370000.0
2008-05-02 10:55:00,76.807,76.825,76.791,76.812,86130000.0
2008-05-02 10:56:00,76.777,76.799,76.775,76.789,92020000.0
2008-05-02 10:57:00,76.809,76.823,76.795,76.823,33450000.0
2008-05-02 10:58:00,76.802,76.831,76.802,76.819,43920000.0
2008-05-02 10:59:00,76.828,76.833,76.811,76.811,53300000.0
2008-05-02 11:00:00,76.824,76.831,76.806,76.812,73470000.0
2008-05-02 11:01:00,76.824,76.848,76.812,76.812,105020000.0
2008-05-02 11:02:00,76.818,76.835,76.805,76.825,76280000.0
2008-05-02 11:03:00,76.822,76.832,76.793,76.793,128880000.0
2008-05-02 11:04:00,76.811,76.811,76.765,76.785,88450000.0
2008-05-02 11:05:00,76.763,76.791,76.763,76.769,47620000.0
2008-05-02 11:06:00,76.786,76.804,76.773,76.804,37350000.0
2008-05-02 11:07:00,76.81,76.832,76.795,76.817,39090000.0
2008-05-02 11:08:00,76.81,76.83,76.804,76.817,46510000.0
2008-05-02 11:09:00,76.834,76.842,76.817,76.833,34230000.0
2008-05-02 11:10:00,76.812,76.841,76.812,76.841,15420000.0
2008-05-02 11:11:00,76.836,76.848,76.812,76.812,45300000.0
2008-05-02 11:12:00,76.821,76.831,76.813,76.818,58530000.0
2008-05-02 11:13:00,76.81,76.825,76.81,76.825,52450000.0
2008-05-02 11:14:00,76.801,76.827,76.795,76.827,41950000.0
2008-05-02 11:15:00,76.831,76.831,76.753,76.753,49060000.0
2008-05-02 11:16:00,76.767,76.799,76.756,76.787,34940000.0
2008-05-02 11:17:00,76.801,76.82,76.762,76.78,89020000.0
2008-05-02 11:18:00,76.781,76.781,76.74,76.755,74840000.0
2008-05-02 11:19:00,76.743,76.752,76.724,76.728,61020000.0
2008-05-02 11:20:00,76.738,76.755,76.731,76.755,37940000.0
2008-05-02 11:21:00,76.739,76.75,76.734,76.743,27320000.0
2008-05-02 11:22:00,76.764,76.786,76.756,76.771,23860000.0
2008-05-02 11:23:00,76.759,76.791,76.755,76.776,70040000.0
2008-05-02 11:24:00,76.792,76.801,76.781,76.787,65660000.0
2008-05-02 11:25:00,76.797,76.801,76.773,76.773,39190000.0
2008-05-02 11:26:00,76.784,76.784,76.754,76.76,76360000.0
2008-05-02 11:27:00,76.775,76.787,76.747,76.747,110400000.0
2008-05-02 11:28:00,76.749,76.768,76.73,76.746,63770000.0
2008-05-02 11:29:00,76.738,76.758,76.725,76.734,46330000.0
2008-05-02 11:30:00,76.751,76.751,76.723,76.73,33280000.0
2008-05-02 11:31:00,76.739,76.771,76.708,76.721,55520000.0
2008-05-02 11:32:00,76.711,76.736,76.708,76.736,107800000.0
2008-05-02 11:33:00,76.746,76.746,76.716,76.729,73070000.0
2008-05-02 11:34:00,76.712,76.735,76.712,76.718,73570000.0
2008-05-02 11:35:00,76.735,76.739,76.718,76.738,51130000.0
2008-05-02 11:36:00,76.743,76.743,76.717,76.733,89540000.0
2008-05-02 11:37:00,76.72,76.72,76.698,76.706,87320000.0
2008-05-02 11:38:00,76.726,76.73,76.704,76.718,78530000.0
2008-05-02 11:39:00,76.728,76.728,76.703,76.714,68690000.0
2008-05-02 11:40:00,76.708,76.73,76.695,76.707,120510000.0
2008-05-02 11:41:00,76.702,76.729,76.702,76.71,108250000.0
2008-05-02 11:42:00,76.719,76.723,76.706,76.711,91130000.0
2008-05-02 11:43:00,76.729,76.731,76.706,76.717,88190000.0
2008-05-02 11:44:00,76.708,76.733,76.704,76.719,87570000.0
2008-05-02 11:45:00,76.73,76.742,76.702,76.742,66780000.0
2008-05-02 11:47:00,76.744,76.744,76.731,76.731,70370000.0
2008-05-02 11:48:00,76.752,76.767,76.732,76.764,88950000.0
2008-05-02 11:49:00,76.774,76.774,76.754,76.772,68310000.0
2008-05-02 11:50:00,76.793,76.793,76.773,76.778,89200000.0
2008-05-02 11:51:00,76.795,76.804,76.778,76.788,71680000.0
2008-05-02 11:52:00,76.798,76.813,76.788,76.798,69150000.0
2008-05-02 11:53:00,76.787,76.795,76.782,76.795,91920000.0
2008-05-02 11:54:00,76.792,76.799,76.747,76.772,80290000.0
2008-05-02 11:55:00,76.754,76.802,76.754,76.802,87750000.0
2008-05-02 11:56:00,76.779,76.791,76.758,76.77,70620000.0
2008-05-02 11:57:00,76.781,76.799,76.762,76.762,132770000.0
2008-05-02 11:58:00,76.778,76.793,76.758,76.785,106980000.0
2008-05-02 11:59:00,76.761,76.773,76.753,76.773,94980000.0
2008-05-02 12:00:00,76.767,76.767,76.759,76.767,62450000.0
2008-05-02 12:01:00,76.743,76.762,76.743,76.748,112260000.0
2008-05-02 12:02:00,76.753,76.76,76.727,76.738,69770000.0
2008-05-02 12:03:00,76.767,76.768,76.743,76.758,57780000.0
2008-05-02 12:04:00,76.777,76.794,76.758,76.794,23360000.0
2008-05-02 12:05:00,76.784,76.784,76.757,76.767,82350000.0
2008-05-02 12:06:00,76.778,76.782,76.747,76.759,45430000.0
2008-05-02 12:07:00,76.752,76.784,76.748,76.753,107670000.0
2008-05-02 12:08:00,76.754,76.755,76.731,76.745,126090000.0
2008-05-02 12:09:00,76.741,76.743,76.714,76.743,57940000.0
2008-05-02 12:10:00,76.721,76.748,76.718,76.744,48890000.0
2008-05-02 12:11:00,76.737,76.748,76.725,76.725,70410000.0
2008-05-02 12:12:00,76.74,76.749,76.726,76.738,117870000.0
2008-05-02 12:13:00,76.729,76.749,76.723,76.745,42860000.0
2008-05-02 12:14:00,76.722,76.745,76.719,76.745,55580000.0
2008-05-02 12:15:00,76.735,76.735,76.708,76.72,53570000.0
2008-05-02 12:16:00,76.715,76.734,76.715,76.734,79050000.0
2008-05-02 12:17:00,76.723,76.768,76.723,76.753,79710000.0
2008-05-02 12:18:00,76.74,76.774,76.734,76.774,59740000.0
2008-05-02 12:19:00,76.746,76.754,76.708,76.723,62440000.0
2008-05-02 12:20:00,76.716,76.757,76.716,76.747,56970000.0
2008-05-02 12:21:00,76.752,76.752,76.721,76.741,58500000.0
2008-05-02 12:22:00,76.718,76.758,76.718,76.747,37640000.0
2008-05-02 12:23:00,76.732,76.758,76.729,76.75,45190000.0
2008-05-02 12:24:00,76.756,76.769,76.737,76.749,105380000.0
2008-05-02 12:25:00,76.762,76.762,76.723,76.73,142430000.0
2008-05-02 12:26:00,76.717,76.732,76.707,76.713,87860000.0
2008-05-02 12:27:00,76.743,76.761,76.729,76.747,81840000.0
2008-05-02 12:28:00,76.739,76.753,76.711,76.753,61700000.0
2008-05-02 12:29:00,76.746,76.746,76.739,76.739,26710000.0
2008-05-02 12:30:00,76.732,76.732,76.702,76.726,53760000.0
2008-05-02 12:31:00,76.7,76.71,76.691,76.691,82750000.0
2008-05-02 12:32:00,76.705,76.75,76.692,76.741,127950000.0
2008-05-02 12:33:00,76.76,76.76,76.724,76.737,36940000.0
2008-05-02 12:34:00,76.728,76.735,76.723,76.73,37460000.0
2008-05-02 12:35:00,76.721,76.734,76.721,76.727,32040000.0
2008-05-02 12:36:00,76.74,76.75,76.728,76.729,36080000.0
2008-05-02 12:37:00,76.742,76.754,76.733,76.754,62950000.0
2008-05-02 12:38:00,76.731,76.743,76.724,76.743,72810000.0
2008-05-02 12:39:00,76.724,76.762,76.724,76.762,130260000.0
2008-05-02 12:40:00,76.757,76.771,76.753,76.767,74380000.0
2008-05-02 12:41:00,76.773,76.773,76.756,76.757,99720000.0
2008-05-02 12:42:00,76.775,76.775,76.742,76.742,107930000.0
2008-05-02 12:43:00,76.749,76.751,76.725,76.74,94460000.0
2008-05-02 12:44:00,76.731,76.77,76.731,76.731,89570000.0
2008-05-02 12:45:00,76.745,76.752,76.732,76.752,37800000.0
2008-05-02 12:46:00,76.745,76.745,76.731,76.731,37090000.0
2008-05-02 12:47:00,76.737,76.753,76.732,76.749,34600000.0
2008-05-02 12:48:00,76.738,76.755,76.727,76.748,44810000.0
2008-05-02 12:49:00,76.754,76.768,76.748,76.759,16350000.0
2008-05-02 12:50:00,76.751,76.762,76.749,76.749,42710000.0
2008-05-02 12:51:00,76.75,76.758,76.75,76.758,53450000.0
2008-05-02 12:52:00,76.75,76.756,76.75,76.756,109340000.0
2008-05-02 12:53:00,76.725,76.73,76.725,76.728,83130000.0
2008-05-02 12:54:00,76.747,76.747,76.72,76.72,67530000.0
2008-05-02 12:55:00,76.733,76.778,76.733,76.766,91300000.0
2008-05-02 12:56:00,76.759,76.78,76.753,76.773,131090000.0
2008-05-02 12:57:00,76.756,76.789,76.75,76.75,110530000.0
2008-05-02 12:58:00,76.756,76.765,76.752,76.765,152040000.0
2008-05-02 12:59:00,76.758,76.76,76.755,76.756,124490000.0
2008-05-02 13:00:00,76.766,76.79,76.766,76.788,75900000.0
2008-05-02 13:01:00,76.781,76.805,76.766,76.777,82270000.0
2008-05-02 13:02:00,76.788,76.804,76.78,76.796,79590000.0
2008-05-02 13:03:00,76.787,76.801,76.774,76.801,73990000.0
2008-05-02 13:04:00,76.774,76.818,76.774,76.815,75060000.0
2008-05-02 13:05:00,76.786,76.794,76.773,76.78,73760000.0
2008-05-02 13:06:00,76.795,76.801,76.783,76.796,27470000.0
2008-05-02 13:07:00,76.792,76.82,76.792,76.792,82890000.0
2008-05-02 13:08:00,76.795,76.797,76.79,76.794,72350000.0
2008-05-02 13:09:00,76.801,76.811,76.787,76.791,131280000.0
2008-05-02 13:10:00,76.796,76.811,76.774,76.774,91160000.0
2008-05-02 13:11:00,76.789,76.792,76.776,76.783,79900000.0
2008-05-02 13:12:00,76.78,76.793,76.771,76.786,78250000.0
2008-05-02 13:13:00,76.797,76.797,76.789,76.789,89600000.0
2008-05-02 13:14:00,76.796,76.802,76.786,76.794,54280000.0
2008-05-02 13:15:00,76.799,76.811,76.783,76.796,47260000.0
2008-05-02 13:16:00,76.804,76.805,76.784,76.805,81080000.0
2008-05-02 13:17:00,76.793,76.831,76.793,76.814,73190000.0
2008-05-02 13:18:00,76.837,76.856,76.822,76.83,84510000.0
2008-05-02 13:19:00,76.829,76.829,76.795,76.817,85210000.0
2008-05-02 13:20:00,76.805,76.809,76.784,76.804,60800000.0
2008-05-02 13:21:00,76.793,76.838,76.793,76.819,74070000.0
2008-05-02 13:22:00,76.809,76.816,76.804,76.816,66160000.0
2008-05-02 13:23:00,76.812,76.836,76.812,76.836,50630000.0
2008-05-02 13:24:00,76.827,76.842,76.811,76.825,101260000.0
2008-05-02 13:25:00,76.82,76.841,76.818,76.839,101060000.0
2008-05-02 13:26:00,76.831,76.844,76.814,76.844,90570000.0
2008-05-02 13:27:00,76.858,76.864,76.844,76.847,67870000.0
2008-05-02 13:28:00,76.841,76.863,76.826,76.863,65050000.0
2008-05-02 13:29:00,76.841,76.872,76.841,76.851,82300000.0
2008-05-02 13:30:00,76.871,76.88,76.857,76.87,72650000.0
2008-05-02 13:31:00,76.877,76.884,76.86,76.867,28030000.0
2008-05-02 13:32:00,76.891,76.891,76.866,76.87,45360000.0
2008-05-02 13:33:00,76.886,76.886,76.864,76.871,39780000.0
2008-05-02 13:34:00,76.862,76.889,76.862,76.871,85410000.0
2008-05-02 13:35:00,76.881,76.881,76.862,76.871,79820000.0
2008-05-02 13:36:00,76.88,76.891,76.854,76.891,105960000.0
2008-05-02 13:37:00,76.888,76.903,76.873,76.873,57410000.0
2008-05-02 13:38:00,76.852,76.881,76.848,76.881,113860000.0
2008-05-02 13:39:00,76.884,76.884,76.855,76.869,104290000.0
2008-05-02 13:40:00,76.84,76.858,76.832,76.858,97050000.0
2008-05-02 13:41:00,76.835,76.881,76.835,76.864,122610000.0
2008-05-02 13:42:00,76.88,76.899,76.88,76.882,119830000.0
2008-05-02 13:43:00,76.893,76.893,76.863,76.863,66530000.0
2008-05-02 13:44:00,76.875,76.892,76.865,76.878,104060000.0
2008-05-02 13:45:00,76.896,76.911,76.875,76.891,124470000.0
2008-05-02 13:46:00,76.912,76.912,76.868,76.873,87050000.0
2008-05-02 13:47:00,76.869,76.903,76.869,76.88,44820000.0
2008-05-02 13:48:00,76.884,76.884,76.873,76.883,14160000.0
2008-05-02 13:49:00,76.859,76.885,76.852,76.885,119410000.0
2008-05-02 13:50:00,76.86,76.877,76.853,76.867,64110000.0
2008-05-02 13:51:00,76.883,76.883,76.864,76.876,111050000.0
2008-05-02 13:52:00,76.851,76.864,76.849,76.849,123150000.0
2008-05-02 13:53:00,76.858,76.886,76.855,76.886,85410000.0
2008-05-02 13:54:00,76.872,76.893,76.868,76.883,43670000.0
2008-05-02 13:55:00,76.881,76.893,76.881,76.893,4700000.0
2008-05-02 13:57:00,76.884,76.884,76.863,76.874,92830000.0
2008-05-02 13:58:00,76.869,76.884,76.863,76.878,100450000.0
2008-05-02 13:59:00,76.854,76.864,76.831,76.831,83760000.0
2008-05-02 14:00:00,76.839,76.864,76.835,76.864,66330000.0
2008-05-02 14:01:00,76.838,76.84,76.824,76.83,61320000.0
2008-05-02 14:02:00,76.847,76.853,76.834,76.849,80760000.0
2008-05-02 14:03:00,76.865,76.89,76.851,76.869,70130000.0
2008-05-02 14:04:00,76.884,76.889,76.868,76.885,24850000.0
2008-05-02 14:05:00,76.862,76.89,76.862,76.87,46420000.0
2008-05-02 14:06:00,76.881,76.885,76.827,76.827,36850000.0
2008-05-02 14:07:00,76.838,76.851,76.824,76.833,77140000.0
2008-05-02 14:08:00,76.829,76.841,76.823,76.823,75840000.0
2008-05-02 14:09:00,76.836,76.841,76.813,76.84,97850000.0
2008-05-02 14:10:00,76.84,76.862,76.832,76.832,55700000.0
2008-05-02 14:11:00,76.834,76.835,76.82,76.826,117180000.0
2008-05-02 14:12:00,76.832,76.859,76.832,76.841,103230000.0
2008-05-02 14:13:00,76.85,76.867,76.845,76.867,93120000.0
2008-05-02 14:14:00,76.841,76.854,76.831,76.845,119390000.0
2008-05-02 14:15:00,76.865,76.92,76.848,76.865,121990000.0
2008-05-02 14:16:00,76.83,76.856,76.82,76.83,66510000.0
2008-05-02 14:17:00,76.824,76.857,76.82,76.846,101460000.0
2008-05-02 14:18:00,76.856,76.856,76.811,76.811,126790000.0
2008-05-02 14:19:00,76.819,76.841,76.807,76.836,83700000.0
2008-05-02 14:20:00,76.834,76.86,76.825,76.846,46280000.0
2008-05-02 14:21:00,76.85,76.869,76.839,76.868,21400000.0
2008-05-02 14:22:00,76.86,76.872,76.854,76.866,43130000.0
2008-05-02 14:23:00,76.832,76.832,76.781,76.804,81400000.0
2008-05-02 14:24:00,76.796,76.799,76.777,76.783,67150000.0
2008-05-02 14:25:00,76.799,76.8,76.781,76.798,81610000.0
2008-05-02 14:26:00,76.806,76.833,76.777,76.803,73910000.0
2008-05-02 14:27:00,76.815,76.825,76.769,76.811,51150000.0
2008-05-02 14:28:00,76.782,76.787,76.742,76.752,73480000.0
2008-05-02 14:29:00,76.759,76.775,76.718,76.743,61300000.0
2008-05-02 14:30:00,76.809,77.172,76.809,77.172,50030000.0
2008-05-02 14:31:00,77.195,77.195,77.134,77.145,96810000.0
2008-05-02 14:32:00,77.241,77.25,77.105,77.243,97900000.0
2008-05-02 14:33:00,77.22,77.229,77.18,77.18,84200000.0
2008-05-02 14:34:00,77.191,77.205,77.142,77.202,65590000.0
2008-05-02 14:35:00,77.211,77.285,77.211,77.221,61070000.0
2008-05-02 14:36:00,77.271,77.322,77.259,77.322,82210000.0
2008-05-02 14:37:00,77.333,77.393,77.319,77.393,66450000.0
2008-05-02 14:38:00,77.385,77.417,77.374,77.374,29150000.0
2008-05-02 14:39:00,77.332,77.369,77.295,77.295,46390000.0
2008-05-02 14:40:00,77.291,77.327,77.279,77.283,37650000.0
2008-05-02 14:41:00,77.301,77.301,77.249,77.275,77190000.0
2008-05-02 14:42:00,77.262,77.266,77.228,77.228,77270000.0
2008-05-02 14:43:00,77.221,77.244,77.207,77.244,104540000.0
2008-05-02 14:44:00,77.244,77.253,77.177,77.177,59560000.0
2008-05-02 14:45:00,77.179,77.19,77.154,77.175,124170000.0
2008-05-02 14:46:00,77.181,77.181,77.128,77.151,98530000.0
2008-05-02 14:47:00,77.128,77.186,77.128,77.16,91660000.0
2008-05-02 14:48:00,77.196,77.196,77.162,77.162,114140000.0
2008-05-02 14:49:00,77.183,77.194,77.146,77.146,118740000.0
2008-05-02 14:50:00,77.175,77.175,77.117,77.132,63960000.0
2008-05-02 14:51:00,77.171,77.184,77.138,77.151,96740000.0
2008-05-02 14:52:00,77.122,77.139,77.104,77.127,131870000.0
2008-05-02 14:53:00,77.11,77.11,77.07,77.083,85220000.0
2008-05-02 14:54:00,77.095,77.111,77.072,77.097,48220000.0
2008-05-02 14:55:00,77.107,77.146,77.102,77.138,14600000.0
2008-05-02 14:56:00,77.139,77.188,77.128,77.166,39310000.0
2008-05-02 14:57:00,77.176,77.19,77.17,77.19,19540000.0
2008-05-02 14:58:00,77.206,77.214,77.196,77.199,75440000.0
2008-05-02 14:59:00,77.223,77.223,77.196,77.202,74430000.0
2008-05-02 15:00:00,77.208,77.236,77.199,77.2,30490000.0
2008-05-02 15:01:00,77.215,77.264,77.2,77.22,83710000.0
2008-05-02 15:02:00,77.209,77.237,77.197,77.232,82580000.0
2008-05-02 15:03:00,77.268,77.27,77.266,77.266,128110000.0
2008-05-02 15:04:00,77.225,77.27,77.225,77.248,91880000.0
2008-05-02 15:05:00,77.246,77.327,77.246,77.315,82230000.0
2008-05-02 15:06:00,77.317,77.331,77.296,77.299,78640000.0
2008-05-02 15:07:00,77.313,77.359,77.309,77.32,91430000.0
2008-05-02 15:08:00,77.337,77.358,77.315,77.315,50280000.0
2008-05-02 15:09:00,77.32,77.337,77.306,77.321,45790000.0
2008-05-02 15:10:00,77.315,77.326,77.262,77.262,88040000.0
2008-05-02 15:11:00,77.283,77.301,77.259,77.296,61330000.0
2008-05-02 15:12:00,77.306,77.383,77.306,77.339,75020000.0
2008-05-02 15:13:00,77.373,77.378,77.331,77.358,82610000.0
2008-05-02 15:14:00,77.393,77.393,77.356,77.356,58830000.0
2008-05-02 15:15:00,77.35,77.371,77.27,77.299,70700000.0
2008-05-02 15:16:00,77.243,77.303,77.242,77.303,59960000.0
2008-05-02 15:17:00,77.263,77.265,77.191,77.223,48400000.0
2008-05-02 15:18:00,77.235,77.293,77.227,77.277,99560000.0
2008-05-02 15:19:00,77.299,77.299,77.194,77.236,99230000.0
2008-05-02 15:20:00,77.223,77.249,77.222,77.222,83070000.0
2008-05-02 15:21:00,77.228,77.252,77.228,77.247,70430000.0
2008-05-02 15:22:00,77.25,77.274,77.231,77.231,64940000.0
2008-05-02 15:23:00,77.234,77.297,77.234,77.27,76810000.0
2008-05-02 15:24:00,77.274,77.304,77.274,77.297,65900000.0
2008-05-02 15:25:00,77.258,77.303,77.255,77.278,23900000.0
2008-05-02 15:26:00,77.285,77.309,77.272,77.296,42950000.0
2008-05-02 15:27:00,77.275,77.279,77.208,77.262,34860000.0
2008-05-02 15:28:00,77.263,77.299,77.263,77.28,73690000.0
2008-05-02 15:29:00,77.249,77.274,77.212,77.231,82260000.0
2008-05-02 15:30:00,77.241,77.256,77.219,77.232,105560000.0
2008-05-02 15:31:00,77.223,77.273,77.223,77.273,54900000.0
2008-05-02 15:32:00,77.266,77.266,77.221,77.221,105350000.0
2008-05-02 15:33:00,77.226,77.268,77.226,77.258,96030000.0
2008-05-02 15:34:00,77.236,77.238,77.19,77.217,97440000.0
2008-05-02 15:35:00,77.227,77.238,77.207,77.218,110960000.0
2008-05-02 15:36:00,77.234,77.266,77.234,77.249,111280000.0
2008-05-02 15:37:00,77.263,77.28,77.251,77.251,61350000.0
2008-05-02 15:38:00,77.271,77.275,77.222,77.239,95760000.0
2008-05-02 15:39:00,77.224,77.258,77.211,77.211,129590000.0
2008-05-02 15:40:00,77.225,77.269,77.22,77.254,84480000.0
2008-05-02 15:41:00,77.256,77.256,77.217,77.245,45340000.0
2008-05-02 15:42:00,77.219,77.256,77.219,77.256,17160000.0
2008-05-02 15:43:00,77.229,77.242,77.226,77.23,98990000.0
2008-05-02 15:44:00,77.218,77.268,77.218,77.268,118690000.0
2008-05-02 15:45:00,77.278,77.289,77.268,77.281,116570000.0
2008-05-02 15:46:00,77.265,77.272,77.238,77.238,69290000.0
2008-05-02 15:47:00,77.22,77.253,77.217,77.253,109520000.0
2008-05-02 15:48:00,77.248,77.265,77.236,77.264,125410000.0
2008-05-02 15:49:00,77.253,77.288,77.253,77.276,83220000.0
2008-05-02 15:50:00,77.277,77.321,77.277,77.306,43180000.0
2008-05-02 15:51:00,77.314,77.334,77.306,77.334,9240000.0
2008-05-02 15:52:00,77.34,77.351,77.319,77.339,56330000.0
2008-05-02 15:53:00,77.317,77.341,77.301,77.301,118430000.0
2008-05-02 15:54:00,77.306,77.32,77.284,77.284,106780000.0
2008-05-02 15:55:00,77.296,77.341,77.285,77.333,92950000.0
2008-05-02 15:56:00,77.294,77.339,77.286,77.322,118320000.0
2008-05-02 15:57:00,77.337,77.352,77.328,77.329,119740000.0
2008-05-02 15:58:00,77.315,77.315,77.281,77.289,67810000.0
2008-05-02 15:59:00,77.311,77.346,77.301,77.337,103630000.0
2008-05-02 16:00:00,77.354,77.388,77.349,77.351,126310000.0
2008-05-02 16:01:00,77.347,77.378,77.318,77.318,92010000.0
2008-05-02 16:02:00,77.291,77.325,77.291,77.313,41820000.0
2008-05-02 16:03:00,77.316,77.336,77.316,77.334,18440000.0
2008-05-02 16:04:00,77.344,77.365,77.34,77.345,14470000.0
2008-05-02 16:05:00,77.343,77.343,77.29,77.317,88050000.0
2008-05-02 16:06:00,77.309,77.352,77.294,77.352,66840000.0
2008-05-02 16:07:00,77.376,77.419,77.376,77.392,84420000.0
2008-05-02 16:08:00,77.383,77.412,77.383,77.406,80270000.0
2008-05-02 16:09:00,77.378,77.39,77.367,77.377,57360000.0
2008-05-02 16:10:00,77.365,77.375,77.34,77.354,78400000.0
2008-05-02 16:11:00,77.326,77.399,77.326,77.349,58160000.0
2008-05-02 16:12:00,77.364,77.368,77.318,77.342,45590000.0
2008-05-02 16:13:00,77.332,77.351,77.322,77.322,97600000.0
2008-05-02 16:14:00,77.332,77.332,77.304,77.321,95970000.0
2008-05-02 16:15:00,77.319,77.332,77.315,77.319,80700000.0
2008-05-02 16:16:00,77.31,77.33,77.304,77.312,63040000.0
2008-05-02 16:17:00,77.323,77.329,77.288,77.298,60280000.0
2008-05-02 16:18:00,77.305,77.316,77.277,77.3,78990000.0
2008-05-02 16:19:00,77.294,77.312,77.294,77.301,64060000.0
2008-05-02 16:20:00,77.326,77.326,77.297,77.3,28970000.0
2008-05-02 16:21:00,77.321,77.321,77.298,77.308,45660000.0
2008-05-02 16:22:00,77.291,77.3,77.279,77.289,41800000.0
2008-05-02 16:23:00,77.295,77.295,77.252,77.253,65960000.0
2008-05-02 16:24:00,77.256,77.28,77.24,77.251,77310000.0
2008-05-02 16:25:00,77.242,77.27,77.236,77.246,99720000.0
2008-05-02 16:26:00,77.233,77.261,77.233,77.241,59160000.0
2008-05-02 16:27:00,77.257,77.257,77.228,77.228,113830000.0
2008-05-02 16:28:00,77.237,77.258,77.223,77.237,98710000.0
2008-05-02 16:29:00,77.202,77.223,77.193,77.209,93640000.0
2008-05-02 16:30:00,77.221,77.242,77.215,77.234,114100000.0
2008-05-02 16:31:00,77.261,77.28,77.246,77.28,112370000.0
2008-05-02 16:32:00,77.28,77.308,77.274,77.292,72990000.0
2008-05-02 16:33:00,77.308,77.313,77.286,77.313,104850000.0
2008-05-02 16:34:00,77.312,77.333,77.306,77.333,140880000.0
2008-05-02 16:35:00,77.299,77.323,77.289,77.3,84580000.0
2008-05-02 16:36:00,77.287,77.287,77.269,77.269,39190000.0
2008-05-02 16:37:00,77.266,77.279,77.262,77.262,11310000.0
2008-05-02 16:38:00,77.275,77.275,77.244,77.244,41260000.0
2008-05-02 16:39:00,77.25,77.25,77.209,77.226,15220000.0
2008-05-02 16:40:00,77.203,77.227,77.19,77.198,79140000.0
2008-05-02 16:41:00,77.222,77.253,77.203,77.253,69070000.0
2008-05-02 16:42:00,77.243,77.243,77.209,77.212,55450000.0
2008-05-02 16:43:00,77.214,77.224,77.187,77.224,59590000.0
2008-05-02 16:44:00,77.215,77.23,77.191,77.191,59920000.0
2008-05-02 16:45:00,77.212,77.24,77.189,77.24,58160000.0
2008-05-02 16:46:00,77.234,77.238,77.207,77.238,40870000.0
2008-05-02 16:47:00,77.217,77.235,77.182,77.182,47540000.0
2008-05-02 16:48:00,77.185,77.204,77.178,77.204,108410000.0
2008-05-02 16:49:00,77.193,77.193,77.163,77.174,137360000.0
2008-05-02 16:50:00,77.195,77.212,77.186,77.2,83940000.0
2008-05-02 16:51:00,77.204,77.204,77.176,77.196,74530000.0
2008-05-02 16:52:00,77.216,77.216,77.175,77.19,66140000.0
2008-05-02 16:53:00,77.21,77.232,77.206,77.217,25430000.0
2008-05-02 16:54:00,77.22,77.232,77.213,77.213,46990000.0
2008-05-02 16:55:00,77.217,77.235,77.208,77.211,82450000.0
2008-05-02 16:56:00,77.199,77.222,77.19,77.222,121050000.0
2008-05-02 16:57:00,77.22,77.22,77.182,77.182,36510000.0
2008-05-02 16:58:00,77.185,77.19,77.152,77.152,39700000.0
2008-05-02 16:59:00,77.16,77.186,77.138,77.146,26550000.0
2008-05-02 17:00:00,77.155,77.179,77.14,77.159,31460000.0
2008-05-02 17:01:00,77.147,77.17,77.107,77.13,62510000.0
2008-05-02 17:02:00,77.141,77.17,77.141,77.158,72610000.0
2008-05-02 17:03:00,77.142,77.142,77.108,77.109,134990000.0
2008-05-02 17:04:00,77.121,77.149,77.116,77.12,87420000.0
2008-05-02 17:05:00,77.112,77.135,77.088,77.107,96470000.0
2008-05-02 17:06:00,77.127,77.139,77.105,77.127,114990000.0
2008-05-02 17:07:00,77.139,77.161,77.125,77.125,92460000.0
2008-05-02 17:08:00,77.129,77.16,77.126,77.144,91150000.0
2008-05-02 17:09:00,77.118,77.139,77.113,77.119,38740000.0
2008-05-02 17:10:00,77.133,77.133,77.112,77.127,34650000.0
2008-05-02 17:11:00,77.141,77.159,77.136,77.148,34540000.0
2008-05-02 17:12:00,77.162,77.193,77.148,77.193,45080000.0
2008-05-02 17:13:00,77.2,77.2,77.15,77.165,14920000.0
2008-05-02 17:14:00,77.163,77.192,77.163,77.177,43830000.0
2008-05-02 17:15:00,77.183,77.183,77.137,77.142,45760000.0
2008-05-02 17:16:00,77.147,77.158,77.124,77.146,110990000.0
2008-05-02 17:17:00,77.137,77.159,77.124,77.148,74090000.0
2008-05-02 17:18:00,77.158,77.165,77.121,77.121,66730000.0
2008-05-02 17:19:00,77.134,77.14,77.112,77.112,92120000.0
2008-05-02 17:20:00,77.132,77.165,77.113,77.147,125580000.0
2008-05-02 17:21:00,77.15,77.173,77.116,77.125,96220000.0
2008-05-02 17:22:00,77.137,77.147,77.12,77.144,154320000.0
2008-05-02 17:23:00,77.166,77.173,77.151,77.158,115210000.0
2008-05-02 17:24:00,77.162,77.169,77.143,77.143,73030000.0
2008-05-02 17:25:00,77.144,77.158,77.121,77.121,85540000.0
2008-05-02 17:26:00,77.11,77.125,77.103,77.125,80050000.0
2008-05-02 17:27:00,77.129,77.142,77.108,77.121,77310000.0
2008-05-02 17:28:00,77.134,77.134,77.116,77.119,73750000.0
2008-05-02 17:29:00,77.128,77.142,77.126,77.131,76820000.0
2008-05-02 17:30:00,77.132,77.153,77.124,77.153,27130000.0
2008-05-02 17:31:00,77.133,77.162,77.13,77.13,73720000.0
2008-05-02 17:32:00,77.144,77.152,77.124,77.139,74510000.0
2008-05-02 17:33:00,77.158,77.162,77.143,77.143,130000000.0
2008-05-02 17:34:00,77.133,77.163,77.128,77.134,97670000.0
2008-05-02 17:35:00,77.143,77.17,77.143,77.167,79120000.0
2008-05-02 17:36:00,77.172,77.172,77.135,77.155,78880000.0
2008-05-02 17:37:00,77.13,77.144,77.124,77.144,85330000.0
2008-05-02 17:38:00,77.112,77.141,77.112,77.119,47130000.0
2008-05-02 17:39:00,77.126,77.139,77.106,77.11,42860000.0
2008-05-02 17:40:00,77.123,77.159,77.117,77.143,92380000.0
2008-05-02 17:41:00,77.157,77.171,77.142,77.151,65980000.0
2008-05-02 17:42:00,77.152,77.172,77.145,77.145,84830000.0
2008-05-02 17:43:00,77.132,77.146,77.132,77.146,74930000.0
2008-05-02 17:44:00,77.144,77.164,77.144,77.164,59180000.0
2008-05-02 17:45:00,77.149,77.164,77.137,77.164,75270000.0
2008-05-02 17:46:00,77.158,77.174,77.155,77.174,63140000.0
2008-05-02 17:47:00,77.173,77.198,77.171,77.171,47640000.0
2008-05-02 17:48:00,77.182,77.193,77.174,77.179,105590000.0
2008-05-02 17:49:00,77.174,77.202,77.174,77.19,100250000.0
2008-05-02 17:50:00,77.196,77.211,77.18,77.18,82960000.0
2008-05-02 17:51:00,77.183,77.193,77.164,77.193,69680000.0
2008-05-02 17:52:00,77.176,77.2,77.176,77.182,65820000.0
2008-05-02 17:53:00,77.196,77.203,77.173,77.195,81160000.0
2008-05-02 17:54:00,77.201,77.201,77.174,77.198,62640000.0
2008-05-02 17:55:00,77.17,77.191,77.17,77.185,27120000.0
2008-05-02 17:56:00,77.183,77.204,77.183,77.204,52500000.0
2008-05-02 17:57:00,77.195,77.195,77.182,77.182,43020000.0
2008-05-02 17:58:00,77.173,77.201,77.173,77.179,74280000.0
2008-05-02 17:59:00,77.188,77.203,77.182,77.203,79580000.0
2008-05-02 18:00:00,77.202,77.202,77.174,77.196,106650000.0
2008-05-02 18:01:00,77.172,77.197,77.172,77.197,59600000.0
2008-05-02 18:02:00,77.167,77.182,77.161,77.161,119420000.0
2008-05-02 18:03:00,77.169,77.203,77.169,77.181,98110000.0
2008-05-02 18:04:00,77.187,77.188,77.164,77.185,96860000.0
2008-05-02 18:05:00,77.167,77.168,77.138,77.141,123080000.0
2008-05-02 18:06:00,77.15,77.183,77.134,77.183,123150000.0
2008-05-02 18:07:00,77.185,77.185,77.137,77.137,66180000.0
2008-05-02 18:08:00,77.147,77.163,77.126,77.133,112740000.0
2008-05-02 18:09:00,77.128,77.134,77.119,77.119,120910000.0
2008-05-02 18:10:00,77.129,77.15,77.121,77.133,84950000.0
2008-05-02 18:11:00,77.122,77.143,77.122,77.135,40120000.0
2008-05-02 18:12:00,77.133,77.137,77.119,77.12,15210000.0
2008-05-02 18:13:00,77.124,77.144,77.123,77.129,154410000.0
2008-05-02 18:14:00,77.146,77.148,77.131,77.131,118000000.0
2008-05-02 18:15:00,77.134,77.153,77.133,77.153,79140000.0
2008-05-02 18:16:00,77.15,77.169,77.143,77.143,88000000.0
2008-05-02 18:17:00,77.149,77.155,77.144,77.155,77290000.0
2008-05-02 18:18:00,77.154,77.154,77.137,77.148,77910000.0
2008-05-02 18:19:00,77.133,77.159,77.133,77.141,70200000.0
2008-05-02 18:20:00,77.131,77.137,77.131,77.137,72770000.0
2008-05-02 18:21:00,77.15,77.16,77.142,77.148,27330000.0
2008-05-02 18:22:00,77.154,77.163,77.145,77.157,87620000.0
2008-05-02 18:23:00,77.173,77.173,77.142,77.148,78690000.0
2008-05-02 18:24:00,77.149,77.161,77.133,77.133,132350000.0
2008-05-02 18:25:00,77.123,77.16,77.123,77.16,92690000.0
2008-05-02 18:26:00,77.157,77.17,77.136,77.159,75610000.0
2008-05-02 18:27:00,77.17,77.173,77.142,77.157,71860000.0
2008-05-02 18:28:00,77.149,77.162,77.143,77.156,79590000.0
2008-05-02 18:29:00,77.15,77.163,77.143,77.156,55970000.0
2008-05-02 18:30:00,77.146,77.156,77.124,77.124,47330000.0
2008-05-02 18:31:00,77.133,77.144,77.113,77.121,86540000.0
2008-05-02 18:32:00,77.138,77.154,77.12,77.154,64390000.0
2008-05-02 18:33:00,77.148,77.16,77.141,77.148,74940000.0
2008-05-02 18:34:00,77.141,77.162,77.141,77.158,76180000.0
2008-05-02 18:35:00,77.129,77.133,77.113,77.117,55930000.0
2008-05-02 18:36:00,77.115,77.117,77.111,77.111,78260000.0
2008-05-02 18:37:00,77.117,77.119,77.089,77.093,56080000.0
2008-05-02 18:38:00,77.084,77.112,77.076,77.095,53290000.0
2008-05-02 18:39:00,77.11,77.128,77.098,77.125,91510000.0
2008-05-02 18:40:00,77.099,77.107,77.098,77.107,94210000.0
2008-05-02 18:41:00,77.102,77.121,77.102,77.114,85950000.0
2008-05-02 18:42:00,77.125,77.137,77.099,77.135,63180000.0
2008-05-02 18:43:00,77.109,77.129,77.095,77.102,65140000.0
2008-05-02 18:44:00,77.109,77.125,77.104,77.115,79480000.0
2008-05-02 18:45:00,77.104,77.104,77.074,77.079,62900000.0
2008-05-02 18:46:00,77.076,77.138,77.076,77.138,28350000.0
2008-05-02 18:47:00,77.105,77.14,77.105,77.14,46490000.0
2008-05-02 18:48:00,77.14,77.16,77.124,77.141,38810000.0
2008-05-02 18:49:00,77.13,77.137,77.13,77.137,81680000.0
2008-05-02 18:50:00,77.127,77.136,77.119,77.136,84420000.0
2008-05-02 18:51:00,77.147,77.16,77.142,77.149,113000000.0
2008-05-02 18:52:00,77.143,77.172,77.143,77.172,51960000.0
2008-05-02 18:53:00,77.17,77.191,77.168,77.177,117530000.0
2008-05-02 18:54:00,77.16,77.173,77.16,77.168,103850000.0
2008-05-02 18:55:00,77.15,77.156,77.144,77.156,90510000.0
2008-05-02 18:56:00,77.151,77.169,77.133,77.141,113970000.0
2008-05-02 18:57:00,77.145,77.146,77.131,77.131,115740000.0
2008-05-02 18:58:00,77.119,77.14,77.106,77.14,67380000.0
2008-05-02 18:59:00,77.121,77.135,77.121,77.135,106220000.0
2008-05-02 19:00:00,77.15,77.159,77.125,77.145,130910000.0
2008-05-02 19:01:00,77.14,77.165,77.133,77.165,84400000.0
2008-05-02 19:02:00,77.144,77.169,77.144,77.153,41860000.0
2008-05-02 19:03:00,77.159,77.159,77.125,77.137,11830000.0
2008-05-02 19:04:00,77.114,77.118,77.086,77.118,48100000.0
2008-05-02 19:05:00,77.104,77.111,77.082,77.097,106640000.0
2008-05-02 19:06:00,77.112,77.12,77.092,77.116,76980000.0
2008-05-02 19:07:00,77.105,77.105,77.082,77.082,68440000.0
2008-05-02 19:08:00,77.088,77.123,77.087,77.123,95530000.0
2008-05-02 19:09:00,77.118,77.141,77.104,77.141,126670000.0
2008-05-02 19:10:00,77.158,77.163,77.143,77.162,105650000.0
2008-05-02 19:11:00,77.138,77.156,77.138,77.148,151760000.0
2008-05-02 19:12:00,77.165,77.167,77.14,77.14,117860000.0
2008-05-02 19:13:00,77.148,77.173,77.144,77.173,86360000.0
2008-05-02 19:14:00,77.151,77.171,77.151,77.163,90230000.0
2008-05-02 19:15:00,77.174,77.174,77.148,77.162,85070000.0
2008-05-02 19:16:00,77.136,77.167,77.136,77.16,79160000.0
2008-05-02 19:17:00,77.171,77.171,77.143,77.158,75590000.0
2008-05-02 19:18:00,77.178,77.203,77.175,77.203,79990000.0
2008-05-02 19:19:00,77.17,77.198,77.151,77.151,27230000.0
2008-05-02 19:20:00,77.16,77.186,77.16,77.186,82490000.0
2008-05-02 19:21:00,77.184,77.193,77.162,77.175,72540000.0
2008-05-02 19:22:00,77.188,77.191,77.175,77.187,133400000.0
2008-05-02 19:23:00,77.191,77.214,77.184,77.2,100370000.0
2008-05-02 19:24:00,77.207,77.211,77.184,77.184,70720000.0
2008-05-02 19:25:00,77.186,77.195,77.166,77.183,77350000.0
2008-05-02 19:26:00,77.183,77.195,77.179,77.179,86530000.0
2008-05-02 19:27:00,77.182,77.182,77.13,77.142,49600000.0
2008-05-02 19:28:00,77.131,77.145,77.131,77.145,48640000.0
2008-05-02 19:29:00,77.121,77.135,77.121,77.135,84230000.0
2008-05-02 19:30:00,77.137,77.167,77.129,77.152,74840000.0
2008-05-02 19:31:00,77.143,77.172,77.136,77.157,75430000.0
2008-05-02 19:32:00,77.168,77.181,77.162,77.177,77790000.0
2008-05-02 19:33:00,77.164,77.164,77.136,77.163,57050000.0
2008-05-02 19:34:00,77.141,77.172,77.141,77.158,73770000.0
2008-05-02 19:35:00,77.166,77.166,77.151,77.151,59510000.0
2008-05-02 19:36:00,77.154,77.164,77.137,77.164,38940000.0
2008-05-02 19:37:00,77.138,77.144,77.134,77.138,94110000.0
2008-05-02 19:38:00,77.124,77.129,77.108,77.12,102430000.0
2008-05-02 19:39:00,77.1,77.1,77.076,77.087,78140000.0
2008-05-02 19:40:00,77.075,77.11,77.075,77.095,65150000.0
2008-05-02 19:41:00,77.119,77.131,77.1,77.103,62200000.0
2008-05-02 19:42:00,77.114,77.135,77.114,77.135,72020000.0
2008-05-02 19:43:00,77.119,77.132,77.096,77.12,68410000.0
2008-05-02 19:44:00,77.111,77.142,77.111,77.125,26520000.0
2008-05-02 19:45:00,77.136,77.139,77.126,77.13,45390000.0
2008-05-02 19:46:00,77.148,77.188,77.148,77.184,36700000.0
2008-05-02 19:47:00,77.179,77.197,77.168,77.178,73780000.0
2008-05-02 19:48:00,77.178,77.178,77.156,77.169,83200000.0
2008-05-02 19:49:00,77.141,77.153,77.133,77.14,112580000.0
2008-05-02 19:50:00,77.155,77.155,77.133,77.149,58150000.0
2008-05-02 19:51:00,77.165,77.165,77.134,77.145,119390000.0
2008-05-02 19:52:00,77.143,77.163,77.143,77.163,106540000.0
2008-05-02 19:53:00,77.145,77.172,77.145,77.158,93440000.0
2008-05-02 19:54:00,77.169,77.18,77.157,77.174,118450000.0
2008-05-02 19:55:00,77.15,77.172,77.15,77.152,128080000.0
2008-05-02 19:56:00,77.137,77.16,77.124,77.139,70990000.0
2008-05-02 19:57:00,77.145,77.152,77.133,77.145,103130000.0
2008-05-02 19:58:00,77.137,77.148,77.115,77.121,121030000.0
2008-05-02 19:59:00,77.145,77.152,77.136,77.149,91020000.0
2008-05-02 20:00:00,77.144,77.154,77.127,77.131,46880000.0
2008-05-02 20:01:00,77.142,77.143,77.126,77.143,10890000.0
2008-05-02 20:02:00,77.142,77.162,77.142,77.149,71020000.0
2008-05-02 20:03:00,77.168,77.179,77.167,77.177,13600000.0
2008-05-02 20:04:00,77.158,77.158,77.139,77.148,11080000.0
2008-05-02 20:05:00,77.133,77.144,77.068,77.068,109510000.0
2008-05-02 20:06:00,77.062,77.104,77.036,77.049,105960000.0
2008-05-02 20:07:00,77.048,77.07,77.028,77.053,95380000.0
2008-05-02 20:08:00,77.082,77.088,77.058,77.066,16940000.0
2008-05-02 20:09:00,77.051,77.074,77.042,77.056,100660000.0
2008-05-02 20:10:00,77.064,77.107,77.064,77.102,9210000.0
2008-05-02 20:11:00,77.093,77.107,77.064,77.08,123730000.0
2008-05-02 20:12:00,77.091,77.106,77.08,77.101,11880000.0
2008-05-02 20:13:00,77.07,77.087,77.07,77.087,65200000.0
2008-05-02 20:14:00,77.086,77.107,77.086,77.096,56640000.0
2008-05-02 20:15:00,77.103,77.118,77.085,77.096,13340000.0
2008-05-02 20:16:00,77.084,77.094,77.066,77.094,88360000.0
2008-05-02 20:17:00,77.083,77.085,77.044,77.044,110730000.0
2008-05-02 20:18:00,77.063,77.082,77.057,77.057,117100000.0
2008-05-02 20:19:00,77.065,77.076,77.063,77.068,119650000.0
2008-05-02 20:20:00,77.058,77.073,77.044,77.062,99980000.0
2008-05-02 20:21:00,77.054,77.099,77.049,77.091,14460000.0
2008-05-02 20:22:00,77.109,77.124,77.077,77.089,20730000.0
2008-05-02 20:23:00,77.07,77.092,77.07,77.085,75070000.0
2008-05-02 20:24:00,77.073,77.08,77.062,77.073,124240000.0
2008-05-02 20:25:00,77.11,77.119,77.102,77.115,14540000.0
2008-05-02 20:26:00,77.124,77.127,77.119,77.125,92300000.0
2008-05-02 20:27:00,77.115,77.132,77.111,77.111,97560000.0
2008-05-02 20:28:00,77.123,77.123,77.085,77.091,120270000.0
2008-05-02 20:29:00,77.109,77.109,77.072,77.084,82340000.0
2008-05-02 20:30:00,77.077,77.077,77.057,77.057,102240000.0
2008-05-02 20:31:00,77.064,77.098,77.06,77.065,70410000.0
2008-05-02 20:32:00,77.076,77.082,77.066,77.068,53240000.0
2008-05-02 20:33:00,77.065,77.087,77.065,77.087,139690000.0
2008-05-02 20:34:00,77.092,77.101,77.073,77.073,69090000.0
2008-05-02 20:35:00,77.07,77.102,77.068,77.101,83300000.0
2008-05-02 20:36:00,77.091,77.091,77.071,77.076,96660000.0
2008-05-02 20:37:00,77.097,77.11,77.09,77.105,77680000.0
2008-05-02 20:38:00,77.103,77.13,77.103,77.117,116050000.0
2008-05-02 20:39:00,77.104,77.104,77.088,77.099,99110000.0
2008-05-02 20:40:00,77.073,77.09,77.066,77.076,68780000.0
2008-05-02 20:41:00,77.094,77.094,77.079,77.079,64760000.0
2008-05-02 20:42:00,77.082,77.082,77.062,77.062,58270000.0
2008-05-02 20:43:00,77.074,77.084,77.059,77.076,65320000.0
2008-05-02 20:44:00,77.085,77.085,77.064,77.068,97660000.0
2008-05-02 20:45:00,77.075,77.09,77.064,77.071,66830000.0
2008-05-02 20:46:00,77.08,77.103,77.08,77.095,50560000.0
2008-05-02 20:47:00,77.111,77.111,77.09,77.09,73210000.0
2008-05-02 20:48:00,77.091,77.097,77.085,77.097,16950000.0
2008-05-02 20:49:00,77.089,77.104,77.089,77.097,78970000.0
2008-05-02 20:50:00,77.093,77.119,77.093,77.108,47890000.0
2008-05-02 20:51:00,77.123,77.137,77.097,77.134,51860000.0
2008-05-02 20:52:00,77.132,77.135,77.122,77.122,13710000.0
2008-05-02 20:53:00,77.128,77.131,77.122,77.128,91410000.0
2008-05-02 20:54:00,77.128,77.135,77.121,77.121,100830000.0
2008-05-02 20:55:00,77.129,77.14,77.125,77.129,107070000.0
2008-05-02 20:56:00,77.132,77.139,77.104,77.104,118300000.0
2008-05-02 20:57:00,77.116,77.139,77.109,77.136,13720000.0
2008-05-02 20:58:00,77.122,77.132,77.108,77.132,60440000.0
2008-05-02 20:59:00,77.147,77.169,77.144,77.162,79380000.0
2008-05-02 21:00:00,77.171,77.179,77.163,77.163,64460000.0
2008-05-02 21:01:00,77.171,77.175,77.171,77.171,14120000.0
2008-05-02 21:02:00,77.176,77.176,77.169,77.17,62960000.0
2008-05-02 21:03:00,77.134,77.171,77.134,77.171,71320000.0
2008-05-02 21:04:00,77.17,77.177,77.164,77.167,100850000.0
2008-05-02 21:05:00,77.129,77.145,77.129,77.137,142810000.0
2008-05-02 21:06:00,77.139,77.143,77.128,77.128,115120000.0
2008-05-02 21:07:00,77.135,77.135,77.12,77.125,82330000.0
2008-05-02 21:08:00,77.132,77.141,77.118,77.139,79170000.0
2008-05-02 21:09:00,77.151,77.166,77.151,77.162,98520000.0
2008-05-02 21:10:00,77.147,77.159,77.139,77.152,132640000.0
2008-05-02 21:11:00,77.154,77.156,77.143,77.156,103000000.0
2008-05-02 21:12:00,77.155,77.163,77.152,77.163,70860000.0
2008-05-02 21:13:00,77.184,77.201,77.173,77.191,54020000.0
2008-05-02 21:14:00,77.205,77.213,77.198,77.206,100630000.0
2008-05-02 21:15:00,77.228,77.228,77.179,77.179,160800000.0
2008-05-02 21:16:00,77.191,77.191,77.17,77.17,135230000.0
2008-05-02 21:17:00,77.163,77.182,77.163,77.176,100020000.0
2008-05-02 21:18:00,77.181,77.203,77.181,77.199,64920000.0
2008-05-02 21:19:00,77.206,77.213,77.199,77.2,98410000.0
2008-05-02 21:20:00,77.184,77.196,77.184,77.195,84760000.0
2008-05-02 21:21:00,77.189,77.193,77.174,77.185,95600000.0
2008-05-02 21:22:00,77.205,77.221,77.2,77.214,137810000.0
2008-05-02 21:23:00,77.22,77.231,77.214,77.214,129950000.0
2008-05-02 21:24:00,77.216,77.22,77.203,77.216,107240000.0
2008-05-02 21:25:00,77.206,77.208,77.199,77.208,121070000.0
2008-05-02 21:26:00,77.201,77.211,77.195,77.195,111100000.0
2008-05-02 21:27:00,77.223,77.223,77.204,77.204,61870000.0
2008-05-02 21:28:00,77.225,77.225,77.219,77.224,47910000.0
2008-05-02 21:29:00,77.216,77.22,77.207,77.208,85670000.0
2008-05-02 21:30:00,77.231,77.231,77.208,77.208,97530000.0
2008-05-02 21:31:00,77.199,77.205,77.189,77.191,14090000.0
2008-05-02 21:32:00,77.205,77.21,77.204,77.207,108380000.0
2008-05-02 21:33:00,77.213,77.213,77.197,77.197,49040000.0
2008-05-02 21:34:00,77.202,77.204,77.19,77.197,115810000.0
2008-05-02 21:35:00,77.206,77.206,77.186,77.198,89090000.0
2008-05-02 21:36:00,77.193,77.196,77.192,77.196,7140000.0
2008-05-02 21:38:00,77.191,77.202,77.191,77.199,85630000.0
2008-05-02 21:39:00,77.196,77.205,77.187,77.205,95710000.0
2008-05-02 21:40:00,77.211,77.211,77.198,77.204,14160000.0
2008-05-02 21:41:00,77.196,77.203,77.189,77.198,92960000.0
2008-05-02 21:42:00,77.2,77.206,77.198,77.198,67300000.0
2008-05-02 21:43:00,77.207,77.207,77.204,77.204,3570000.0
2008-05-02 21:44:00,77.218,77.22,77.204,77.21,56840000.0
2008-05-02 21:45:00,77.213,77.213,77.19,77.203,95410000.0
2008-05-02 21:46:00,77.207,77.212,77.197,77.212,65980000.0
2008-05-02 21:47:00,77.199,77.211,77.199,77.2,89070000.0
2008-05-02 21:48:00,77.201,77.213,77.201,77.207,109650000.0
2008-05-02 21:49:00,77.199,77.213,77.199,77.213,97180000.0
2008-05-02 21:50:00,77.198,77.204,77.198,77.2,60500000.0
2008-05-02 21:51:00,77.226,77.226,77.216,77.216,74700000.0
2008-05-02 21:52:00,77.207,77.207,77.199,77.199,86560000.0
2008-05-02 21:54:00,77.214,77.214,77.195,77.205,89970000.0
2008-05-02 21:55:00,77.188,77.195,77.187,77.187,74280000.0
2008-05-02 21:56:00,77.183,77.204,77.183,77.204,39860000.0
2008-05-02 21:57:00,77.215,77.215,77.199,77.205,89460000.0
2008-05-02 21:58:00,77.22,77.235,77.22,77.235,123620000.0
2008-05-02 21:59:00,77.231,77.242,77.229,77.24,116770000.0
2008-05-02 22:00:00,77.261,77.268,77.259,77.265,113120000.0
2008-05-02 22:01:00,77.276,77.284,77.27,77.279,123540000.0
2008-05-02 22:02:00,77.27,77.283,77.27,77.27,117640000.0
2008-05-02 22:03:00,77.281,77.281,77.246,77.246,89020000.0
2008-05-02 22:04:00,77.251,77.261,77.245,77.255,115370000.0
2008-05-02 22:05:00,77.248,77.264,77.239,77.239,74080000.0
2008-05-02 22:06:00,77.252,77.252,77.233,77.233,82610000.0
2008-05-02 22:07:00,77.236,77.252,77.225,77.225,85810000.0
2008-05-02 22:08:00,77.229,77.229,77.219,77.225,88740000.0
2008-05-02 22:09:00,77.219,77.242,77.217,77.219,57380000.0
2008-05-02 22:10:00,77.231,77.245,77.226,77.245,96750000.0
2008-05-02 22:12:00,77.248,77.25,77.246,77.249,78210000.0
2008-05-02 22:13:00,77.242,77.244,77.242,77.244,4740000.0
2008-05-02 22:14:00,77.241,77.246,77.238,77.238,61520000.0
2008-05-02 22:15:00,77.243,77.248,77.235,77.235,108880000.0
2008-05-02 22:16:00,77.22,77.228,77.22,77.22,111320000.0
2008-05-02 22:17:00,77.205,77.215,77.201,77.208,84800000.0
2008-05-02 22:18:00,77.216,77.216,77.193,77.204,85070000.0
2008-05-02 22:19:00,77.2,77.212,77.2,77.209,9950000.0
2008-05-02 22:20:00,77.214,77.217,77.211,77.211,69440000.0
2008-05-02 22:21:00,77.227,77.233,77.21,77.233,56350000.0
2008-05-02 22:22:00,77.225,77.229,77.21,77.21,114610000.0
2008-05-02 22:23:00,77.197,77.199,77.192,77.198,85760000.0
2008-05-02 22:24:00,77.201,77.206,77.197,77.199,122580000.0
2008-05-02 22:25:00,77.19,77.198,77.19,77.197,71100000.0
2008-05-02 22:26:00,77.189,77.189,77.187,77.188,64210000.0
2008-05-02 22:27:00,77.196,77.196,77.181,77.181,65240000.0
2008-05-02 22:28:00,77.19,77.195,77.182,77.192,113840000.0
2008-05-02 22:29:00,77.206,77.208,77.197,77.207,139510000.0
2008-05-02 22:30:00,77.213,77.213,77.198,77.198,82220000.0
2008-05-02 22:31:00,77.206,77.207,77.196,77.202,93100000.0
2008-05-02 22:32:00,77.215,77.223,77.208,77.218,100090000.0
2008-05-02 22:33:00,77.23,77.238,77.222,77.222,115860000.0
2008-05-02 22:34:00,77.226,77.226,77.212,77.212,80690000.0
2008-05-02 22:35:00,77.223,77.235,77.222,77.222,70790000.0
2008-05-02 22:36:00,77.205,77.21,77.205,77.207,11120000.0
2008-05-02 22:37:00,77.2,77.216,77.2,77.216,6010000.0
2008-05-02 22:39:00,77.218,77.22,77.217,77.217,63970000.0
2008-05-02 22:40:00,77.21,77.216,77.209,77.216,63520000.0
2008-05-02 22:41:00,77.209,77.214,77.201,77.201,83870000.0
2008-05-02 22:42:00,77.212,77.222,77.212,77.217,63680000.0
2008-05-02 22:43:00,77.202,77.202,77.201,77.201,3380000.0
2008-05-02 22:44:00,77.213,77.214,77.202,77.211,79660000.0
2008-05-02 22:45:00,77.22,77.222,77.211,77.211,15520000.0
2008-05-02 22:46:00,77.231,77.235,77.227,77.227,11830000.0
2008-05-02 22:47:00,77.199,77.215,77.199,77.215,81720000.0
2008-05-02 22:48:00,77.21,77.21,77.196,77.204,7150000.0
2008-05-02 22:49:00,77.199,77.205,77.199,77.201,50590000.0
2008-05-02 22:50:00,77.21,77.242,77.205,77.242,66800000.0
2008-05-02 22:51:00,77.269,77.269,77.269,77.269,1690000.0
2008-05-02 22:52:00,77.217,77.217,77.217,77.217,1690000.0
2008-05-02 22:53:00,77.237,77.238,77.231,77.238,45730000.0
2008-05-02 22:54:00,77.237,77.242,77.232,77.242,10180000.0
2008-05-02 22:56:00,77.235,77.235,77.228,77.228,72200000.0
2008-05-02 22:57:00,77.238,77.241,77.231,77.231,13200000.0
2008-05-02 22:58:00,77.252,77.252,77.231,77.231,99160000.0
2008-05-02 22:59:00,77.245,77.256,77.241,77.247,122270000.0
2008-05-05 02:00:00,77.262,77.262,77.237,77.255,45100000.0
2008-05-05 02:03:00,77.268,77.27,77.266,77.268,114850000.0
2008-05-05 02:04:00,77.243,77.244,77.233,77.233,62500000.0
2008-05-05 02:05:00,77.25,77.25,77.232,77.232,124700000.0
2008-05-05 02:06:00,77.258,77.258,77.232,77.232,124310000.0
2008-05-05 02:07:00,77.217,77.24,77.217,77.232,101610000.0
2008-05-05 02:08:00,77.245,77.245,77.23,77.23,104950000.0
2008-05-05 02:09:00,77.259,77.259,77.236,77.236,119020000.0
2008-05-05 02:11:00,77.248,77.248,77.234,77.234,109540000.0
2008-05-05 02:12:00,77.263,77.266,77.234,77.234,78460000.0
2008-05-05 02:13:00,77.216,77.22,77.216,77.218,72420000.0
2008-05-05 02:14:00,77.211,77.217,77.211,77.217,36220000.0
2008-05-05 02:15:00,77.246,77.246,77.241,77.241,44070000.0
2008-05-05 02:16:00,77.207,77.209,77.207,77.209,25550000.0
2008-05-05 02:17:00,77.202,77.207,77.201,77.205,66720000.0
2008-05-05 02:18:00,77.22,77.22,77.216,77.219,74120000.0
2008-05-05 02:19:00,77.196,77.196,77.19,77.192,57840000.0
2008-05-05 02:21:00,77.207,77.209,77.207,77.209,88690000.0
2008-05-05 02:24:00,77.198,77.2,77.196,77.198,43900000.0
2008-05-05 02:27:00,77.197,77.2,77.197,77.198,49510000.0
2008-05-05 02:28:00,77.205,77.207,77.198,77.205,69400000.0
2008-05-05 02:29:00,77.198,77.199,77.196,77.199,74730000.0
2008-05-05 02:30:00,77.204,77.204,77.191,77.191,57340000.0
2008-05-05 02:31:00,77.2,77.205,77.2,77.205,79810000.0
2008-05-05 02:32:00,77.198,77.2,77.197,77.198,39900000.0
2008-05-05 02:33:00,77.215,77.249,77.214,77.238,43110000.0
2008-05-05 02:35:00,77.245,77.247,77.242,77.246,66900000.0
2008-05-05 02:36:00,77.254,77.254,77.243,77.247,63940000.0
2008-05-05 02:38:00,77.238,77.24,77.236,77.238,110550000.0
2008-05-05 02:39:00,77.254,77.254,77.24,77.248,65810000.0
2008-05-05 02:40:00,77.257,77.259,77.257,77.257,68450000.0
2008-05-05 02:42:00,77.288,77.29,77.285,77.288,68550000.0
2008-05-05 02:43:00,77.248,77.251,77.247,77.249,60520000.0
2008-05-05 02:44:00,77.26,77.261,77.256,77.258,63990000.0
2008-05-05 02:45:00,77.285,77.291,77.279,77.28,70660000.0
2008-05-05 02:48:00,77.276,77.28,77.275,77.278,142810000.0
2008-05-05 02:51:00,77.273,77.273,77.261,77.261,136050000.0
2008-05-05 02:52:00,77.272,77.276,77.268,77.268,91420000.0
2008-05-05 02:53:00,77.276,77.28,77.275,77.279,73390000.0
2008-05-05 02:54:00,77.296,77.296,77.277,77.277,78240000.0
2008-05-05 02:55:00,77.286,77.286,77.279,77.28,119840000.0
2008-05-05 02:57:00,77.297,77.299,77.297,77.299,41390000.0
2008-05-05 02:58:00,77.284,77.285,77.275,77.276,18780000.0
2008-05-05 03:00:00,77.307,77.307,77.3,77.3,38400000.0
2008-05-05 03:02:00,77.253,77.268,77.253,77.259,49170000.0
2008-05-05 03:03:00,77.276,77.276,77.257,77.268,98370000.0
2008-05-05 03:04:00,77.261,77.267,77.26,77.266,117860000.0
2008-05-05 03:05:00,77.283,77.285,77.263,77.271,133560000.0
2008-05-05 03:06:00,77.274,77.275,77.24,77.242,108210000.0
2008-05-05 03:07:00,77.229,77.236,77.229,77.235,95830000.0
2008-05-05 03:09:00,77.261,77.262,77.235,77.235,73300000.0
2008-05-05 03:10:00,77.242,77.253,77.233,77.238,72800000.0
2008-05-05 03:11:00,77.244,77.28,77.241,77.249,35350000.0
2008-05-05 03:12:00,77.269,77.271,77.256,77.259,33680000.0
2008-05-05 03:14:00,77.279,77.279,77.265,77.267,33470000.0
2008-05-05 03:15:00,77.28,77.282,77.264,77.265,118180000.0
2008-05-05 03:16:00,77.283,77.294,77.277,77.294,78790000.0
2008-05-05 03:17:00,77.278,77.281,77.266,77.281,47370000.0
2008-05-05 03:18:00,77.277,77.28,77.269,77.274,26380000.0
2008-05-05 03:20:00,77.288,77.304,77.286,77.298,74360000.0
2008-05-05 03:21:00,77.296,77.296,77.277,77.281,87050000.0
2008-05-05 03:22:00,77.252,77.252,77.208,77.208,137650000.0
2008-05-05 03:23:00,77.201,77.211,77.189,77.211,95160000.0
2008-05-05 03:24:00,77.216,77.216,77.185,77.194,46710000.0
2008-05-05 03:25:00,77.198,77.198,77.174,77.182,39340000.0
2008-05-05 03:26:00,77.173,77.186,77.166,77.176,53620000.0
2008-05-05 03:27:00,77.197,77.215,77.184,77.184,56660000.0
2008-05-05 03:28:00,77.199,77.199,77.185,77.185,58390000.0
2008-05-05 03:29:00,77.193,77.211,77.193,77.211,55800000.0
2008-05-05 03:30:00,77.223,77.231,77.202,77.231,71750000.0
2008-05-05 03:31:00,77.227,77.255,77.223,77.255,68220000.0
2008-05-05 03:32:00,77.264,77.264,77.241,77.241,45900000.0
2008-05-05 03:33:00,77.26,77.26,77.238,77.256,56970000.0
2008-05-05 03:34:00,77.248,77.249,77.247,77.248,43040000.0
2008-05-05 03:35:00,77.248,77.267,77.244,77.257,112560000.0
2008-05-05 03:36:00,77.258,77.277,77.254,77.273,61480000.0
2008-05-05 03:37:00,77.27,77.28,77.253,77.264,50800000.0
2008-05-05 03:38:00,77.257,77.266,77.257,77.266,61780000.0
2008-05-05 03:39:00,77.284,77.292,77.272,77.285,125050000.0
2008-05-05 03:40:00,77.267,77.291,77.267,77.274,110630000.0
2008-05-05 03:41:00,77.288,77.3,77.288,77.297,45380000.0
2008-05-05 03:42:00,77.289,77.289,77.259,77.26,79070000.0
2008-05-05 03:43:00,77.267,77.273,77.262,77.262,20900000.0
2008-05-05 03:45:00,77.282,77.282,77.256,77.274,61590000.0
2008-05-05 03:46:00,77.27,77.283,77.263,77.263,91280000.0
2008-05-05 03:47:00,77.271,77.283,77.271,77.28,56330000.0
2008-05-05 03:48:00,77.29,77.29,77.268,77.273,80400000.0
2008-05-05 03:49:00,77.295,77.298,77.292,77.293,100160000.0
2008-05-05 03:50:00,77.297,77.297,77.291,77.292,108580000.0
2008-05-05 03:51:00,77.299,77.3,77.298,77.298,59500000.0
2008-05-05 03:52:00,77.277,77.277,77.27,77.27,71870000.0
2008-05-05 03:54:00,77.303,77.303,77.272,77.273,88100000.0
2008-05-05 03:55:00,77.281,77.291,77.262,77.284,70410000.0
2008-05-05 03:56:00,77.268,77.364,77.268,77.363,74020000.0
2008-05-05 03:57:00,77.346,77.348,77.299,77.299,86780000.0
2008-05-05 03:58:00,77.271,77.283,77.271,77.281,70590000.0
2008-05-05 03:59:00,77.28,77.299,77.276,77.299,81710000.0
2008-05-05 04:00:00,77.275,77.335,77.266,77.281,78310000.0
2008-05-05 04:01:00,77.298,77.302,77.276,77.286,113940000.0
2008-05-05 04:02:00,77.274,77.274,77.264,77.264,61510000.0
2008-05-05 04:03:00,77.281,77.288,77.267,77.267,82700000.0
2008-05-05 04:06:00,77.289,77.29,77.286,77.287,113790000.0
2008-05-05 04:09:00,77.288,77.29,77.285,77.286,74900000.0
2008-05-05 04:10:00,77.265,77.265,77.258,77.262,90250000.0
2008-05-05 04:11:00,77.265,77.268,77.259,77.262,84660000.0
2008-05-05 04:12:00,77.28,77.28,77.275,77.276,47560000.0
2008-05-05 04:13:00,77.271,77.278,77.257,77.257,79340000.0
2008-05-05 04:14:00,77.264,77.282,77.264,77.282,64910000.0
2008-05-05 04:15:00,77.295,77.295,77.281,77.283,114480000.0
2008-05-05 04:16:00,77.285,77.286,77.281,77.281,53900000.0
2008-05-05 04:18:00,77.289,77.29,77.287,77.29,50170000.0
2008-05-05 04:21:00,77.284,77.285,77.274,77.282,76170000.0
2008-05-05 04:23:00,77.28,77.297,77.28,77.297,68690000.0
2008-05-05 04:24:00,77.292,77.292,77.274,77.279,74940000.0
2008-05-05 04:26:00,77.27,77.286,77.264,77.286,27280000.0
2008-05-05 04:27:00,77.294,77.294,77.288,77.289,39650000.0
2008-05-05 04:28:00,77.253,77.267,77.238,77.254,59210000.0
2008-05-05 04:29:00,77.233,77.262,77.233,77.262,75030000.0
2008-05-05 04:30:00,77.269,77.269,77.236,77.242,91500000.0
2008-05-05 04:31:00,77.224,77.278,77.224,77.273,39710000.0
2008-05-05 04:32:00,77.295,77.297,77.264,77.271,48830000.0
2008-05-05 04:33:00,77.272,77.272,77.256,77.256,44290000.0
2008-05-05 04:34:00,77.268,77.269,77.267,77.268,57480000.0
2008-05-05 04:35:00,77.266,77.273,77.263,77.27,55870000.0
2008-05-05 04:36:00,77.274,77.276,77.256,77.271,49110000.0
2008-05-05 04:38:00,77.261,77.292,77.261,77.285,31750000.0
2008-05-05 04:39:00,77.279,77.279,77.253,77.258,42120000.0
2008-05-05 04:40:00,77.252,77.271,77.252,77.265,47940000.0
2008-05-05 04:41:00,77.278,77.279,77.275,77.275,32790000.0
2008-05-05 04:42:00,77.274,77.274,77.269,77.269,48030000.0
2008-05-05 04:43:00,77.247,77.261,77.242,77.251,95420000.0
2008-05-05 04:44:00,77.265,77.28,77.26,77.275,139700000.0
2008-05-05 04:45:00,77.29,77.29,77.256,77.274,84220000.0
2008-05-05 04:46:00,77.251,77.259,77.251,77.253,108590000.0
2008-05-05 04:47:00,77.245,77.273,77.245,77.26,73080000.0
2008-05-05 04:48:00,77.271,77.272,77.235,77.269,54330000.0
2008-05-05 04:49:00,77.273,77.274,77.243,77.263,41840000.0
2008-05-05 04:50:00,77.249,77.267,77.247,77.262,36050000.0
2008-05-05 04:51:00,77.275,77.282,77.273,77.278,102800000.0
2008-05-05 04:52:00,77.266,77.266,77.25,77.25,85370000.0
2008-05-05 04:53:00,77.237,77.246,77.237,77.241,31220000.0
2008-05-05 04:54:00,77.263,77.263,77.245,77.254,64730000.0
2008-05-05 04:55:00,77.265,77.273,77.247,77.262,36740000.0
2008-05-05 04:56:00,77.26,77.268,77.26,77.267,4700000.0
2008-05-05 04:57:00,77.26,77.275,77.252,77.265,47460000.0
2008-05-05 04:58:00,77.278,77.286,77.278,77.286,42160000.0
2008-05-05 04:59:00,77.275,77.293,77.275,77.28,36810000.0
2008-05-05 05:00:00,77.3,77.3,77.277,77.287,111100000.0
2008-05-05 05:01:00,77.272,77.292,77.27,77.271,97940000.0
2008-05-05 05:03:00,77.279,77.291,77.273,77.273,76260000.0
2008-05-05 05:04:00,77.292,77.297,77.29,77.295,134270000.0
2008-05-05 05:06:00,77.306,77.306,77.293,77.296,45520000.0
2008-05-05 05:09:00,77.304,77.304,77.273,77.301,65740000.0
2008-05-05 05:10:00,77.272,77.293,77.272,77.293,53740000.0
2008-05-05 05:12:00,77.293,77.293,77.279,77.28,85010000.0
2008-05-05 05:15:00,77.299,77.299,77.296,77.296,75910000.0
2008-05-05 05:17:00,77.294,77.305,77.294,77.297,56410000.0
2008-05-05 05:18:00,77.308,77.313,77.301,77.301,80480000.0
2008-05-05 05:19:00,77.288,77.29,77.286,77.288,69120000.0
2008-05-05 05:20:00,77.297,77.3,77.297,77.298,64730000.0
2008-05-05 05:21:00,77.329,77.331,77.328,77.328,65990000.0
2008-05-05 05:24:00,77.328,77.329,77.315,77.327,64650000.0
2008-05-05 05:25:00,77.337,77.341,77.317,77.341,83940000.0
2008-05-05 05:26:00,77.335,77.343,77.322,77.328,124710000.0
2008-05-05 05:27:00,77.34,77.357,77.326,77.352,98650000.0
2008-05-05 05:28:00,77.338,77.341,77.321,77.321,97280000.0
2008-05-05 05:29:00,77.303,77.305,77.299,77.301,79340000.0
2008-05-05 05:30:00,77.33,77.332,77.301,77.31,144060000.0
2008-05-05 05:31:00,77.322,77.333,77.304,77.326,115090000.0
2008-05-05 05:32:00,77.325,77.325,77.287,77.288,64650000.0
2008-05-05 05:33:00,77.299,77.301,77.274,77.275,62000000.0
2008-05-05 05:34:00,77.286,77.293,77.263,77.293,70430000.0
2008-05-05 05:35:00,77.27,77.288,77.254,77.261,114060000.0
2008-05-05 05:36:00,77.274,77.277,77.244,77.246,93700000.0
2008-05-05 05:37:00,77.227,77.249,77.223,77.249,104790000.0
2008-05-05 05:38:00,77.245,77.246,77.235,77.244,60200000.0
2008-05-05 05:39:00,77.262,77.262,77.237,77.245,68240000.0
2008-05-05 05:41:00,77.236,77.24,77.229,77.23,85970000.0
2008-05-05 05:42:00,77.245,77.251,77.218,77.251,80360000.0
2008-05-05 05:43:00,77.226,77.243,77.226,77.232,115310000.0
2008-05-05 05:44:00,77.224,77.25,77.224,77.244,107930000.0
2008-05-05 05:45:00,77.245,77.249,77.231,77.246,59490000.0
2008-05-05 05:47:00,77.255,77.255,77.227,77.236,83420000.0
2008-05-05 05:48:00,77.244,77.251,77.218,77.248,82740000.0
2008-05-05 05:49:00,77.229,77.243,77.224,77.229,98830000.0
2008-05-05 05:50:00,77.245,77.263,77.245,77.263,57210000.0
2008-05-05 05:51:00,77.251,77.253,77.236,77.236,94620000.0
2008-05-05 05:52:00,77.259,77.26,77.235,77.237,90440000.0
2008-05-05 05:53:00,77.248,77.249,77.245,77.245,78080000.0
2008-05-05 05:54:00,77.248,77.257,77.238,77.238,69950000.0
2008-05-05 05:55:00,77.226,77.246,77.226,77.231,116890000.0
2008-05-05 05:56:00,77.216,77.224,77.215,77.224,93130000.0
2008-05-05 05:57:00,77.219,77.219,77.184,77.215,110190000.0
2008-05-05 05:58:00,77.212,77.217,77.21,77.215,126700000.0
2008-05-05 05:59:00,77.207,77.239,77.206,77.206,122610000.0
2008-05-05 06:00:00,77.224,77.226,77.196,77.217,107870000.0
2008-05-05 06:01:00,77.203,77.226,77.203,77.212,120180000.0
2008-05-05 06:02:00,77.226,77.23,77.217,77.229,90650000.0
2008-05-05 06:03:00,77.238,77.239,77.237,77.238,39430000.0
2008-05-05 06:04:00,77.227,77.227,77.194,77.221,74590000.0
2008-05-05 06:05:00,77.193,77.215,77.187,77.214,93200000.0
2008-05-05 06:06:00,77.22,77.221,77.215,77.218,118950000.0
2008-05-05 06:07:00,77.201,77.22,77.194,77.2,85650000.0
2008-05-05 06:08:00,77.209,77.218,77.203,77.218,70360000.0
2008-05-05 06:09:00,77.216,77.222,77.204,77.222,69280000.0
2008-05-05 06:10:00,77.198,77.215,77.193,77.212,93410000.0
2008-05-05 06:11:00,77.21,77.222,77.188,77.212,113640000.0
2008-05-05 06:12:00,77.214,77.218,77.193,77.208,89340000.0
2008-05-05 06:13:00,77.218,77.22,77.207,77.211,65670000.0
2008-05-05 06:14:00,77.22,77.222,77.214,77.219,86780000.0
2008-05-05 06:15:00,77.227,77.231,77.216,77.231,60110000.0
2008-05-05 06:17:00,77.229,77.237,77.229,77.236,64230000.0
2008-05-05 06:18:00,77.24,77.24,77.215,77.237,80590000.0
2008-05-05 06:20:00,77.236,77.261,77.236,77.248,109740000.0
2008-05-05 06:21:00,77.25,77.251,77.218,77.236,93240000.0
2008-05-05 06:22:00,77.257,77.26,77.255,77.258,80510000.0
2008-05-05 06:24:00,77.255,77.255,77.25,77.25,93270000.0
2008-05-05 06:25:00,77.257,77.26,77.255,77.255,131730000.0
2008-05-05 06:26:00,77.245,77.249,77.244,77.247,57980000.0
2008-05-05 06:27:00,77.249,77.257,77.249,77.253,113590000.0
2008-05-05 06:29:00,77.239,77.257,77.239,77.25,97980000.0
2008-05-05 06:30:00,77.261,77.266,77.25,77.257,103970000.0
2008-05-05 06:31:00,77.264,77.266,77.259,77.259,58580000.0
2008-05-05 06:32:00,77.249,77.249,77.238,77.24,65740000.0
2008-05-05 06:33:00,77.253,77.271,77.239,77.271,120780000.0
2008-05-05 06:34:00,77.252,77.26,77.248,77.249,129470000.0
2008-05-05 06:35:00,77.262,77.272,77.26,77.269,113200000.0
2008-05-05 06:36:00,77.275,77.28,77.262,77.271,145160000.0
2008-05-05 06:37:00,77.265,77.276,77.256,77.256,143630000.0
2008-05-05 06:38:00,77.24,77.276,77.228,77.263,121190000.0
2008-05-05 06:39:00,77.265,77.268,77.259,77.261,85500000.0
2008-05-05 06:40:00,77.254,77.26,77.249,77.25,111730000.0
2008-05-05 06:41:00,77.255,77.261,77.245,77.261,82490000.0
2008-05-05 06:42:00,77.26,77.265,77.234,77.235,107460000.0
2008-05-05 06:43:00,77.245,77.266,77.245,77.266,151860000.0
2008-05-05 06:44:00,77.251,77.272,77.245,77.256,189090000.0
2008-05-05 06:45:00,77.279,77.283,77.27,77.27,117410000.0
2008-05-05 06:46:00,77.24,77.273,77.24,77.245,62940000.0
2008-05-05 06:47:00,77.258,77.266,77.256,77.257,71930000.0
2008-05-05 06:48:00,77.26,77.263,77.239,77.257,101990000.0
2008-05-05 06:49:00,77.27,77.272,77.264,77.266,145570000.0
2008-05-05 06:50:00,77.253,77.259,77.25,77.251,118610000.0
2008-05-05 06:51:00,77.266,77.266,77.248,77.249,88720000.0
2008-05-05 06:52:00,77.254,77.255,77.247,77.255,98460000.0
2008-05-05 06:53:00,77.233,77.262,77.233,77.254,133780000.0
2008-05-05 06:54:00,77.267,77.267,77.257,77.259,150620000.0
2008-05-05 06:55:00,77.238,77.241,77.21,77.223,120440000.0
2008-05-05 06:56:00,77.205,77.218,77.198,77.2,74630000.0
2008-05-05 06:57:00,77.218,77.219,77.216,77.218,71520000.0
2008-05-05 06:59:00,77.192,77.203,77.192,77.203,61420000.0
2008-05-05 07:00:00,77.214,77.22,77.197,77.216,87070000.0
2008-05-05 07:01:00,77.208,77.21,77.206,77.208,68030000.0
2008-05-05 07:03:00,77.228,77.241,77.224,77.229,110800000.0
2008-05-05 07:04:00,77.243,77.264,77.241,77.242,101580000.0
2008-05-05 07:05:00,77.232,77.249,77.232,77.249,105020000.0
2008-05-05 07:06:00,77.248,77.25,77.221,77.224,93490000.0
2008-05-05 07:08:00,77.211,77.23,77.199,77.23,37040000.0
2008-05-05 07:09:00,77.258,77.26,77.256,77.258,49050000.0
2008-05-05 07:10:00,77.218,77.22,77.215,77.217,78630000.0
2008-05-05 07:12:00,77.231,77.231,77.204,77.221,79010000.0
2008-05-05 07:13:00,77.228,77.228,77.191,77.191,44440000.0
2008-05-05 07:14:00,77.192,77.203,77.183,77.203,63080000.0
2008-05-05 07:15:00,77.206,77.215,77.192,77.215,100390000.0
2008-05-05 07:16:00,77.209,77.23,77.207,77.207,66250000.0
2008-05-05 07:17:00,77.212,77.229,77.212,77.224,63810000.0
2008-05-05 07:18:00,77.237,77.238,77.224,77.225,61980000.0
2008-05-05 07:19:00,77.207,77.235,77.201,77.203,72750000.0
2008-05-05 07:20:00,77.2,77.227,77.198,77.227,99410000.0
2008-05-05 07:21:00,77.251,77.251,77.23,77.232,112780000.0
2008-05-05 07:22:00,77.233,77.234,77.225,77.226,86600000.0
2008-05-05 07:23:00,77.242,77.244,77.237,77.238,104290000.0
2008-05-05 07:24:00,77.236,77.25,77.227,77.235,91930000.0
2008-05-05 07:25:00,77.198,77.217,77.197,77.204,63890000.0
2008-05-05 07:26:00,77.224,77.232,77.205,77.211,139520000.0
2008-05-05 07:27:00,77.232,77.233,77.203,77.203,61230000.0
2008-05-05 07:28:00,77.22,77.22,77.2,77.207,71570000.0
2008-05-05 07:29:00,77.219,77.219,77.204,77.207,101220000.0
2008-05-05 07:30:00,77.239,77.241,77.231,77.231,82450000.0
2008-05-05 07:31:00,77.212,77.239,77.209,77.239,106300000.0
2008-05-05 07:32:00,77.216,77.218,77.214,77.215,102340000.0
2008-05-05 07:33:00,77.24,77.251,77.233,77.244,97900000.0
2008-05-05 07:35:00,77.218,77.229,77.217,77.219,113700000.0
2008-05-05 07:36:00,77.242,77.251,77.229,77.247,70110000.0
2008-05-05 07:39:00,77.253,77.261,77.248,77.261,109350000.0
2008-05-05 07:40:00,77.241,77.247,77.233,77.247,111390000.0
2008-05-05 07:41:00,77.245,77.255,77.236,77.243,107300000.0
2008-05-05 07:42:00,77.259,77.269,77.257,77.267,113930000.0
2008-05-05 07:43:00,77.274,77.276,77.245,77.245,78500000.0
2008-05-05 07:45:00,77.259,77.268,77.242,77.264,54850000.0
2008-05-05 07:46:00,77.26,77.271,77.255,77.257,70230000.0
2008-05-05 07:47:00,77.258,77.258,77.255,77.258,4330000.0
2008-05-05 07:48:00,77.271,77.272,77.25,77.253,112620000.0
2008-05-05 07:49:00,77.239,77.252,77.239,77.248,6590000.0
2008-05-05 07:50:00,77.25,77.262,77.247,77.254,96880000.0
2008-05-05 07:51:00,77.269,77.269,77.228,77.228,9010000.0
2008-05-05 07:52:00,77.242,77.277,77.241,77.277,88370000.0
2008-05-05 07:53:00,77.256,77.284,77.256,77.26,97570000.0
2008-05-05 07:54:00,77.266,77.27,77.236,77.255,100950000.0
2008-05-05 07:55:00,77.255,77.256,77.251,77.256,4550000.0
2008-05-05 07:56:00,77.263,77.268,77.263,77.268,3380000.0
2008-05-05 07:57:00,77.264,77.279,77.257,77.279,67420000.0
2008-05-05 07:59:00,77.251,77.277,77.251,77.277,40270000.0
2008-05-05 08:00:00,77.285,77.289,77.273,77.288,85680000.0
2008-05-05 08:01:00,77.286,77.306,77.276,77.29,127960000.0
2008-05-05 08:02:00,77.292,77.3,77.246,77.276,95350000.0
2008-05-05 08:03:00,77.273,77.29,77.267,77.267,69840000.0
2008-05-05 08:04:00,77.271,77.281,77.262,77.276,113330000.0
2008-05-05 08:05:00,77.251,77.266,77.245,77.266,112370000.0
2008-05-05 08:06:00,77.273,77.276,77.26,77.272,92470000.0
2008-05-05 08:07:00,77.272,77.272,77.256,77.265,94530000.0
2008-05-05 08:08:00,77.273,77.275,77.264,77.265,111180000.0
2008-05-05 08:09:00,77.274,77.274,77.252,77.253,50450000.0
2008-05-05 08:10:00,77.268,77.269,77.267,77.269,104120000.0
2008-05-05 08:11:00,77.272,77.272,77.233,77.248,76710000.0
2008-05-05 08:12:00,77.246,77.258,77.236,77.251,74410000.0
2008-05-05 08:13:00,77.255,77.272,77.252,77.272,41020000.0
2008-05-05 08:14:00,77.275,77.3,77.272,77.289,47540000.0
2008-05-05 08:15:00,77.308,77.308,77.26,77.26,28210000.0
2008-05-05 08:16:00,77.269,77.269,77.227,77.269,58510000.0
2008-05-05 08:17:00,77.253,77.274,77.253,77.274,85050000.0
2008-05-05 08:18:00,77.281,77.281,77.261,77.261,64180000.0
2008-05-05 08:19:00,77.267,77.285,77.266,77.28,68680000.0
2008-05-05 08:20:00,77.252,77.271,77.245,77.264,81900000.0
2008-05-05 08:21:00,77.277,77.277,77.235,77.266,100800000.0
2008-05-05 08:22:00,77.254,77.265,77.235,77.265,95530000.0
2008-05-05 08:23:00,77.255,77.255,77.24,77.248,41750000.0
2008-05-05 08:24:00,77.249,77.262,77.237,77.251,63140000.0
2008-05-05 08:25:00,77.276,77.278,77.252,77.252,79000000.0
2008-05-05 08:26:00,77.264,77.272,77.253,77.271,51930000.0
2008-05-05 08:27:00,77.285,77.287,77.242,77.254,73580000.0
2008-05-05 08:28:00,77.268,77.274,77.263,77.263,83490000.0
2008-05-05 08:29:00,77.285,77.288,77.281,77.281,66040000.0
2008-05-05 08:30:00,77.287,77.287,77.241,77.264,88310000.0
2008-05-05 08:31:00,77.262,77.267,77.259,77.259,48460000.0
2008-05-05 08:32:00,77.261,77.261,77.236,77.252,47490000.0
2008-05-05 08:33:00,77.249,77.25,77.214,77.245,89500000.0
2008-05-05 08:34:00,77.22,77.242,77.215,77.242,81030000.0
2008-05-05 08:35:00,77.214,77.24,77.214,77.24,79250000.0
2008-05-05 08:36:00,77.253,77.253,77.218,77.238,92590000.0
2008-05-05 08:37:00,77.226,77.241,77.208,77.214,136060000.0
2008-05-05 08:38:00,77.225,77.249,77.217,77.222,75670000.0
2008-05-05 08:39:00,77.247,77.248,77.238,77.238,71130000.0
2008-05-05 08:40:00,77.212,77.242,77.209,77.24,25020000.0
2008-05-05 08:41:00,77.249,77.25,77.223,77.245,72100000.0
2008-05-05 08:42:00,77.242,77.249,77.216,77.245,73050000.0
2008-05-05 08:43:00,77.228,77.231,77.22,77.221,75960000.0
2008-05-05 08:44:00,77.234,77.261,77.234,77.261,84480000.0
2008-05-05 08:45:00,77.283,77.293,77.257,77.275,91670000.0
2008-05-05 08:46:00,77.251,77.255,77.247,77.247,69230000.0
2008-05-05 08:47:00,77.264,77.291,77.264,77.291,106720000.0
2008-05-05 08:48:00,77.287,77.289,77.284,77.286,146860000.0
2008-05-05 08:49:00,77.286,77.302,77.277,77.297,104040000.0
2008-05-05 08:50:00,77.276,77.285,77.27,77.285,132170000.0
2008-05-05 08:51:00,77.3,77.301,77.275,77.28,94930000.0
2008-05-05 08:52:00,77.298,77.3,77.277,77.3,65990000.0
2008-05-05 08:53:00,77.288,77.3,77.277,77.278,69760000.0
2008-05-05 08:54:00,77.288,77.301,77.252,77.29,111300000.0
2008-05-05 08:55:00,77.287,77.302,77.287,77.301,50060000.0
2008-05-05 08:57:00,77.346,77.35,77.346,77.349,42880000.0
2008-05-05 08:58:00,77.28,77.281,77.276,77.277,82730000.0
2008-05-05 08:59:00,77.286,77.289,77.282,77.287,120100000.0
2008-05-05 09:00:00,77.305,77.342,77.305,77.319,108650000.0
2008-05-05 09:01:00,77.297,77.319,77.297,77.314,62440000.0
2008-05-05 09:02:00,77.301,77.331,77.295,77.296,116890000.0
2008-05-05 09:03:00,77.323,77.326,77.301,77.316,117410000.0
2008-05-05 09:04:00,77.329,77.331,77.312,77.312,95000000.0
2008-05-05 09:05:00,77.323,77.325,77.303,77.305,97440000.0
2008-05-05 09:06:00,77.3,77.329,77.296,77.329,112570000.0
2008-05-05 09:07:00,77.329,77.343,77.329,77.33,54190000.0
2008-05-05 09:08:00,77.334,77.338,77.313,77.313,106410000.0
2008-05-05 09:09:00,77.327,77.328,77.305,77.308,68660000.0
2008-05-05 09:10:00,77.3,77.321,77.291,77.302,76820000.0
2008-05-05 09:11:00,77.295,77.323,77.291,77.313,38810000.0
2008-05-05 09:12:00,77.337,77.337,77.291,77.291,47390000.0
2008-05-05 09:13:00,77.301,77.325,77.288,77.324,24580000.0
2008-05-05 09:14:00,77.291,77.319,77.291,77.295,60300000.0
2008-05-05 09:15:00,77.32,77.32,77.285,77.302,76840000.0
2008-05-05 09:16:00,77.337,77.337,77.33,77.331,60700000.0
2008-05-05 09:17:00,77.292,77.312,77.292,77.303,68110000.0
2008-05-05 09:18:00,77.3,77.3,77.266,77.294,87030000.0
2008-05-05 09:19:00,77.297,77.321,77.276,77.321,92890000.0
2008-05-05 09:20:00,77.31,77.329,77.294,77.302,89370000.0
2008-05-05 09:21:00,77.33,77.33,77.292,77.326,41220000.0
2008-05-05 09:22:00,77.297,77.32,77.297,77.32,61570000.0
2008-05-05 09:23:00,77.304,77.321,77.294,77.295,72090000.0
2008-05-05 09:24:00,77.327,77.332,77.315,77.322,57410000.0
2008-05-05 09:25:00,77.319,77.356,77.319,77.356,72990000.0
2008-05-05 09:26:00,77.331,77.347,77.325,77.347,70460000.0
2008-05-05 09:27:00,77.34,77.34,77.324,77.328,68720000.0
2008-05-05 09:28:00,77.346,77.361,77.337,77.337,78100000.0
2008-05-05 09:29:00,77.339,77.348,77.329,77.333,45880000.0
2008-05-05 09:30:00,77.359,77.359,77.326,77.353,50080000.0
2008-05-05 09:31:00,77.349,77.349,77.306,77.336,87380000.0
2008-05-05 09:32:00,77.323,77.33,77.3,77.3,80290000.0
2008-05-05 09:33:00,77.319,77.33,77.306,77.33,73820000.0
2008-05-05 09:34:00,77.306,77.336,77.295,77.308,90230000.0
2008-05-05 09:35:00,77.315,77.329,77.291,77.312,124200000.0
2008-05-05 09:36:00,77.331,77.331,77.295,77.299,66870000.0
2008-05-05 09:37:00,77.298,77.325,77.282,77.3,80150000.0
2008-05-05 09:38:00,77.31,77.329,77.291,77.292,27680000.0
2008-05-05 09:39:00,77.327,77.331,77.297,77.303,69430000.0
2008-05-05 09:40:00,77.326,77.332,77.305,77.305,68070000.0
2008-05-05 09:41:00,77.313,77.327,77.296,77.296,66280000.0
2008-05-05 09:42:00,77.327,77.327,77.291,77.299,79850000.0
2008-05-05 09:43:00,77.288,77.29,77.287,77.288,87440000.0
2008-05-05 09:44:00,77.298,77.309,77.292,77.308,71530000.0
2008-05-05 09:45:00,77.32,77.322,77.306,77.306,115290000.0
2008-05-05 09:46:00,77.326,77.329,77.296,77.309,141590000.0
2008-05-05 09:48:00,77.336,77.359,77.315,77.357,42240000.0
2008-05-05 09:49:00,77.354,77.369,77.354,77.366,81430000.0
2008-05-05 09:50:00,77.377,77.383,77.346,77.366,123590000.0
2008-05-05 09:51:00,77.39,77.414,77.367,77.404,96500000.0
2008-05-05 09:52:00,77.41,77.41,77.367,77.367,67100000.0
2008-05-05 09:53:00,77.388,77.39,77.383,77.387,120120000.0
2008-05-05 09:54:00,77.383,77.391,77.365,77.379,113330000.0
2008-05-05 09:55:00,77.412,77.412,77.385,77.408,88050000.0
2008-05-05 09:56:00,77.386,77.401,77.386,77.401,94930000.0
2008-05-05 09:57:00,77.434,77.435,77.39,77.408,111140000.0
2008-05-05 09:58:00,77.362,77.367,77.36,77.367,54970000.0
2008-05-05 09:59:00,77.367,77.412,77.367,77.394,96360000.0
2008-05-05 10:00:00,77.421,77.421,77.384,77.384,81250000.0
2008-05-05 10:01:00,77.367,77.37,77.367,77.368,78890000.0
2008-05-05 10:02:00,77.383,77.384,77.346,77.36,41350000.0
2008-05-05 10:03:00,77.38,77.38,77.354,77.369,44210000.0
2008-05-05 10:04:00,77.377,77.384,77.361,77.374,23760000.0
2008-05-05 10:05:00,77.388,77.393,77.374,77.393,67260000.0
2008-05-05 10:06:00,77.401,77.43,77.383,77.398,76180000.0
2008-05-05 10:07:00,77.404,77.434,77.373,77.393,60600000.0
2008-05-05 10:08:00,77.376,77.423,77.376,77.395,69920000.0
2008-05-05 10:09:00,77.404,77.404,77.34,77.365,80140000.0
2008-05-05 10:10:00,77.333,77.359,77.326,77.351,105310000.0
2008-05-05 10:11:00,77.347,77.352,77.302,77.333,95570000.0
2008-05-05 10:12:00,77.34,77.344,77.305,77.329,47990000.0
2008-05-05 10:13:00,77.319,77.342,77.316,77.333,61140000.0
2008-05-05 10:14:00,77.335,77.35,77.335,77.347,72410000.0
2008-05-05 10:15:00,77.351,77.351,77.326,77.35,61690000.0
2008-05-05 10:16:00,77.351,77.356,77.35,77.35,80630000.0
2008-05-05 10:17:00,77.327,77.341,77.325,77.341,77300000.0
2008-05-05 10:18:00,77.334,77.34,77.327,77.33,67900000.0
2008-05-05 10:19:00,77.317,77.323,77.302,77.323,79790000.0
2008-05-05 10:20:00,77.33,77.372,77.309,77.322,47780000.0
2008-05-05 10:21:00,77.301,77.312,77.26,77.274,49520000.0
2008-05-05 10:22:00,77.234,77.297,77.227,77.296,83050000.0
2008-05-05 10:23:00,77.295,77.295,77.274,77.275,70220000.0
2008-05-05 10:24:00,77.288,77.301,77.275,77.301,67860000.0
2008-05-05 10:25:00,77.292,77.318,77.292,77.318,86700000.0
2008-05-05 10:26:00,77.3,77.311,77.293,77.304,126030000.0
2008-05-05 10:27:00,77.296,77.303,77.282,77.284,80630000.0
2008-05-05 10:28:00,77.291,77.317,77.285,77.301,79050000.0
2008-05-05 10:29:00,77.332,77.333,77.307,77.331,26200000.0
2008-05-05 10:30:00,77.319,77.319,77.304,77.314,75850000.0
2008-05-05 10:31:00,77.296,77.297,77.291,77.291,71200000.0
2008-05-05 10:32:00,77.319,77.331,77.306,77.319,73480000.0
2008-05-05 10:33:00,77.329,77.342,77.319,77.342,79040000.0
2008-05-05 10:34:00,77.323,77.35,77.323,77.35,89430000.0
2008-05-05 10:35:00,77.359,77.359,77.341,77.341,73360000.0
2008-05-05 10:36:00,77.356,77.36,77.355,77.358,120960000.0
2008-05-05 10:37:00,77.352,77.375,77.349,77.368,156320000.0
2008-05-05 10:38:00,77.363,77.385,77.357,77.385,98080000.0
2008-05-05 10:39:00,77.389,77.393,77.372,77.392,120250000.0
2008-05-05 10:40:00,77.38,77.381,77.339,77.34,88490000.0
2008-05-05 10:41:00,77.331,77.357,77.326,77.333,66930000.0
2008-05-05 10:42:00,77.354,77.363,77.348,77.348,72580000.0
2008-05-05 10:43:00,77.336,77.347,77.33,77.341,100460000.0
2008-05-05 10:44:00,77.34,77.346,77.34,77.345,47980000.0
2008-05-05 10:45:00,77.374,77.375,77.346,77.352,43310000.0
2008-05-05 10:46:00,77.346,77.357,77.333,77.337,16190000.0
2008-05-05 10:47:00,77.346,77.346,77.342,77.342,43970000.0
2008-05-05 10:48:00,77.349,77.353,77.336,77.339,34570000.0
2008-05-05 10:49:00,77.351,77.361,77.344,77.355,33710000.0
2008-05-05 10:50:00,77.343,77.344,77.331,77.331,36000000.0
2008-05-05 10:51:00,77.351,77.364,77.345,77.363,90720000.0
2008-05-05 10:52:00,77.348,77.352,77.334,77.346,95180000.0
2008-05-05 10:53:00,77.332,77.339,77.33,77.33,112210000.0
2008-05-05 10:54:00,77.348,77.349,77.323,77.328,100620000.0
2008-05-05 10:55:00,77.336,77.336,77.329,77.335,83730000.0
2008-05-05 10:56:00,77.343,77.344,77.331,77.338,134020000.0
2008-05-05 10:57:00,77.356,77.359,77.345,77.345,64300000.0
2008-05-05 10:58:00,77.363,77.363,77.336,77.345,64880000.0
2008-05-05 10:59:00,77.337,77.355,77.335,77.34,41930000.0
2008-05-05 11:00:00,77.346,77.356,77.337,77.34,28100000.0
2008-05-05 11:01:00,77.342,77.359,77.336,77.345,41880000.0
2008-05-05 11:02:00,77.361,77.38,77.354,77.355,33510000.0
2008-05-05 11:03:00,77.371,77.373,77.355,77.361,121230000.0
2008-05-05 11:04:00,77.346,77.355,77.333,77.333,82600000.0
2008-05-05 11:05:00,77.337,77.338,77.331,77.338,50290000.0
2008-05-05 11:06:00,77.338,77.339,77.337,77.337,25590000.0
2008-05-05 11:07:00,77.33,77.337,77.33,77.331,62190000.0
2008-05-05 11:08:00,77.34,77.346,77.34,77.345,76480000.0
2008-05-05 11:09:00,77.357,77.363,77.338,77.339,88220000.0
2008-05-05 11:10:00,77.349,77.362,77.342,77.362,140080000.0
2008-05-05 11:11:00,77.338,77.354,77.335,77.345,104700000.0
2008-05-05 11:12:00,77.357,77.358,77.355,77.356,46310000.0
2008-05-05 11:13:00,77.323,77.337,77.323,77.337,44610000.0
2008-05-05 11:14:00,77.34,77.353,77.332,77.338,57540000.0
2008-05-05 11:15:00,77.371,77.371,77.346,77.356,61530000.0
2008-05-05 11:16:00,77.363,77.365,77.342,77.364,56660000.0
2008-05-05 11:17:00,77.351,77.372,77.351,77.361,52210000.0
2008-05-05 11:18:00,77.375,77.381,77.364,77.368,74880000.0
2008-05-05 11:19:00,77.379,77.391,77.377,77.38,71530000.0
2008-05-05 11:21:00,77.391,77.398,77.382,77.382,48650000.0
2008-05-05 11:23:00,77.405,77.442,77.397,77.42,41290000.0
2008-05-05 11:24:00,77.45,77.451,77.414,77.427,89840000.0
2008-05-05 11:25:00,77.429,77.429,77.397,77.397,125710000.0
2008-05-05 11:26:00,77.395,77.399,77.374,77.382,111150000.0
2008-05-05 11:27:00,77.395,77.399,77.384,77.388,67210000.0
2008-05-05 11:28:00,77.398,77.4,77.393,77.397,113860000.0
2008-05-05 11:29:00,77.383,77.383,77.365,77.379,117360000.0
2008-05-05 11:30:00,77.392,77.392,77.367,77.38,84760000.0
2008-05-05 11:31:00,77.37,77.37,77.346,77.346,100500000.0
2008-05-05 11:32:00,77.35,77.375,77.35,77.35,118490000.0
2008-05-05 11:33:00,77.381,77.381,77.344,77.344,57210000.0
2008-05-05 11:34:00,77.352,77.354,77.344,77.354,109680000.0
2008-05-05 11:35:00,77.371,77.376,77.343,77.359,88680000.0
2008-05-05 11:36:00,77.375,77.375,77.355,77.374,78150000.0
2008-05-05 11:37:00,77.382,77.382,77.343,77.368,38210000.0
2008-05-05 11:38:00,77.352,77.367,77.345,77.347,45680000.0
2008-05-05 11:39:00,77.36,77.36,77.342,77.35,25440000.0
2008-05-05 11:40:00,77.339,77.339,77.336,77.339,61870000.0
2008-05-05 11:41:00,77.339,77.361,77.336,77.336,84640000.0
2008-05-05 11:42:00,77.34,77.36,77.338,77.338,67180000.0
2008-05-05 11:43:00,77.337,77.35,77.324,77.35,63590000.0
2008-05-05 11:44:00,77.343,77.353,77.326,77.326,92260000.0
2008-05-05 11:45:00,77.328,77.35,77.316,77.346,94410000.0
2008-05-05 11:46:00,77.336,77.352,77.321,77.348,100260000.0
2008-05-05 11:47:00,77.307,77.349,77.306,77.349,46100000.0
2008-05-05 11:48:00,77.341,77.368,77.339,77.347,57770000.0
2008-05-05 11:49:00,77.348,77.381,77.348,77.381,72860000.0
2008-05-05 11:50:00,77.351,77.378,77.351,77.359,54100000.0
2008-05-05 11:51:00,77.36,77.36,77.327,77.358,77130000.0
2008-05-05 11:52:00,77.345,77.345,77.307,77.307,78700000.0
2008-05-05 11:53:00,77.337,77.354,77.319,77.345,73340000.0
2008-05-05 11:54:00,77.354,77.36,77.336,77.356,79860000.0
2008-05-05 11:57:00,77.37,77.37,77.336,77.345,53500000.0
2008-05-05 11:58:00,77.333,77.354,77.318,77.318,89070000.0
2008-05-05 11:59:00,77.328,77.333,77.303,77.322,136530000.0
2008-05-05 12:00:00,77.339,77.341,77.301,77.323,107650000.0
2008-05-05 12:01:00,77.296,77.32,77.287,77.305,72700000.0
2008-05-05 12:02:00,77.31,77.31,77.284,77.284,118830000.0
2008-05-05 12:03:00,77.32,77.32,77.286,77.296,125360000.0
2008-05-05 12:04:00,77.284,77.3,77.284,77.29,100710000.0
2008-05-05 12:05:00,77.315,77.316,77.308,77.308,109180000.0
2008-05-05 12:06:00,77.316,77.329,77.303,77.319,120090000.0
2008-05-05 12:07:00,77.329,77.345,77.307,77.316,59250000.0
2008-05-05 12:09:00,77.335,77.335,77.315,77.315,49610000.0
2008-05-05 12:10:00,77.303,77.333,77.303,77.304,94830000.0
2008-05-05 12:11:00,77.307,77.316,77.307,77.309,142460000.0
2008-05-05 12:12:00,77.33,77.33,77.303,77.317,114630000.0
2008-05-05 12:13:00,77.307,77.309,77.306,77.308,70330000.0
2008-05-05 12:14:00,77.315,77.316,77.305,77.305,131480000.0
2008-05-05 12:15:00,77.338,77.338,77.316,77.322,132780000.0
2008-05-05 12:16:00,77.33,77.342,77.325,77.336,101610000.0
2008-05-05 12:18:00,77.33,77.33,77.309,77.329,41360000.0
2008-05-05 12:19:00,77.337,77.337,77.329,77.329,79830000.0
2008-05-05 12:20:00,77.336,77.337,77.33,77.337,121680000.0
2008-05-05 12:21:00,77.331,77.331,77.316,77.321,102410000.0
2008-05-05 12:22:00,77.344,77.344,77.333,77.333,61910000.0
2008-05-05 12:23:00,77.323,77.337,77.323,77.333,105840000.0
2008-05-05 12:24:00,77.337,77.339,77.336,77.338,108940000.0
2008-05-05 12:25:00,77.309,77.317,77.309,77.316,85880000.0
2008-05-05 12:26:00,77.309,77.32,77.308,77.308,101570000.0
2008-05-05 12:27:00,77.337,77.343,77.324,77.324,107320000.0
2008-05-05 12:28:00,77.327,77.335,77.315,77.323,51800000.0
2008-05-05 12:29:00,77.313,77.325,77.312,77.314,104030000.0
2008-05-05 12:30:00,77.342,77.345,77.311,77.324,70030000.0
2008-05-05 12:31:00,77.317,77.326,77.317,77.326,74970000.0
2008-05-05 12:32:00,77.305,77.327,77.298,77.314,36420000.0
2008-05-05 12:33:00,77.338,77.377,77.336,77.377,45560000.0
2008-05-05 12:34:00,77.357,77.357,77.335,77.343,26510000.0
2008-05-05 12:35:00,77.338,77.352,77.338,77.352,59940000.0
2008-05-05 12:36:00,77.353,77.366,77.351,77.353,71600000.0
2008-05-05 12:37:00,77.317,77.333,77.307,77.325,58460000.0
2008-05-05 12:38:00,77.31,77.322,77.305,77.305,63730000.0
2008-05-05 12:39:00,77.313,77.321,77.295,77.295,84280000.0
2008-05-05 12:40:00,77.295,77.302,77.275,77.3,93820000.0
2008-05-05 12:41:00,77.287,77.294,77.24,77.24,91230000.0
2008-05-05 12:42:00,77.236,77.264,77.203,77.239,42900000.0
2008-05-05 12:43:00,77.271,77.271,77.238,77.238,57910000.0
2008-05-05 12:44:00,77.244,77.283,77.239,77.283,71010000.0
2008-05-05 12:45:00,77.279,77.286,77.25,77.265,50340000.0
2008-05-05 12:46:00,77.279,77.279,77.277,77.278,79070000.0
2008-05-05 12:47:00,77.266,77.296,77.266,77.291,83950000.0
2008-05-05 12:48:00,77.29,77.299,77.272,77.281,63990000.0
2008-05-05 12:49:00,77.285,77.285,77.271,77.278,83600000.0
2008-05-05 12:50:00,77.289,77.29,77.259,77.269,47220000.0
2008-05-05 12:51:00,77.287,77.287,77.252,77.252,48500000.0
2008-05-05 12:52:00,77.262,77.292,77.256,77.256,85430000.0
2008-05-05 12:53:00,77.273,77.286,77.24,77.273,76970000.0
2008-05-05 12:54:00,77.261,77.261,77.235,77.24,76480000.0
2008-05-05 12:55:00,77.255,77.26,77.242,77.26,88150000.0
2008-05-05 12:56:00,77.288,77.302,77.287,77.29,120710000.0
2008-05-05 12:57:00,77.303,77.328,77.297,77.302,74510000.0
2008-05-05 12:58:00,77.299,77.325,77.295,77.319,78440000.0
2008-05-05 12:59:00,77.29,77.318,77.283,77.298,22640000.0
2008-05-05 13:00:00,77.316,77.317,77.31,77.317,70330000.0
2008-05-05 13:01:00,77.311,77.326,77.311,77.325,68290000.0
2008-05-05 13:03:00,77.315,77.321,77.311,77.311,42480000.0
2008-05-05 13:05:00,77.32,77.324,77.297,77.301,39180000.0
2008-05-05 13:06:00,77.316,77.325,77.281,77.298,85050000.0
2008-05-05 13:07:00,77.287,77.295,77.283,77.293,127590000.0
2008-05-05 13:08:00,77.313,77.35,77.297,77.328,95260000.0
2008-05-05 13:09:00,77.304,77.31,77.276,77.292,64040000.0
2008-05-05 13:10:00,77.256,77.272,77.256,77.258,118450000.0
2008-05-05 13:11:00,77.288,77.296,77.275,77.283,115950000.0
2008-05-05 13:12:00,77.304,77.319,77.277,77.319,89640000.0
2008-05-05 13:13:00,77.303,77.336,77.299,77.317,94000000.0
2008-05-05 13:14:00,77.325,77.325,77.286,77.306,117680000.0
2008-05-05 13:15:00,77.31,77.31,77.279,77.287,54060000.0
2008-05-05 13:16:00,77.302,77.33,77.296,77.306,109840000.0
2008-05-05 13:17:00,77.295,77.322,77.292,77.292,75730000.0
2008-05-05 13:18:00,77.3,77.321,77.283,77.296,71500000.0
2008-05-05 13:19:00,77.319,77.319,77.316,77.318,37340000.0
2008-05-05 13:20:00,77.308,77.324,77.301,77.304,50270000.0
2008-05-05 13:21:00,77.302,77.309,77.272,77.306,25760000.0
2008-05-05 13:22:00,77.28,77.308,77.272,77.283,66090000.0
2008-05-05 13:23:00,77.299,77.308,77.28,77.281,78050000.0
2008-05-05 13:24:00,77.291,77.294,77.277,77.294,63190000.0
2008-05-05 13:25:00,77.304,77.304,77.285,77.285,66490000.0
2008-05-05 13:26:00,77.27,77.278,77.27,77.274,82620000.0
2008-05-05 13:27:00,77.309,77.31,77.306,77.307,94920000.0
2008-05-05 13:28:00,77.285,77.286,77.274,77.274,94240000.0
2008-05-05 13:29:00,77.268,77.289,77.245,77.283,52090000.0
2008-05-05 13:30:00,77.292,77.302,77.269,77.287,66550000.0
2008-05-05 13:31:00,77.288,77.292,77.266,77.292,81280000.0
2008-05-05 13:32:00,77.261,77.288,77.251,77.268,54020000.0
2008-05-05 13:33:00,77.246,77.259,77.219,77.259,79070000.0
2008-05-05 13:34:00,77.23,77.237,77.229,77.231,77190000.0
2008-05-05 13:35:00,77.245,77.258,77.226,77.247,70760000.0
2008-05-05 13:36:00,77.269,77.287,77.249,77.249,88780000.0
2008-05-05 13:37:00,77.245,77.253,77.241,77.253,46180000.0
2008-05-05 13:39:00,77.279,77.295,77.279,77.283,45300000.0
2008-05-05 13:40:00,77.276,77.313,77.269,77.302,92840000.0
2008-05-05 13:41:00,77.284,77.296,77.281,77.282,131350000.0
2008-05-05 13:42:00,77.284,77.287,77.28,77.281,107900000.0
2008-05-05 13:43:00,77.286,77.317,77.286,77.317,64030000.0
2008-05-05 13:44:00,77.31,77.31,77.286,77.309,117740000.0
2008-05-05 13:45:00,77.314,77.324,77.311,77.313,119090000.0
2008-05-05 13:46:00,77.273,77.278,77.238,77.24,102030000.0
2008-05-05 13:47:00,77.272,77.272,77.249,77.251,105700000.0
2008-05-05 13:48:00,77.29,77.302,77.271,77.294,114120000.0
2008-05-05 13:49:00,77.275,77.276,77.265,77.275,62470000.0
2008-05-05 13:50:00,77.267,77.292,77.267,77.292,111510000.0
2008-05-05 13:51:00,77.299,77.299,77.294,77.297,85410000.0
2008-05-05 13:52:00,77.288,77.313,77.258,77.313,72820000.0
2008-05-05 13:53:00,77.317,77.317,77.308,77.31,36100000.0
2008-05-05 13:54:00,77.318,77.319,77.317,77.317,42890000.0
2008-05-05 13:55:00,77.292,77.312,77.276,77.312,26000000.0
2008-05-05 13:56:00,77.286,77.312,77.282,77.29,72520000.0
2008-05-05 13:57:00,77.285,77.322,77.285,77.318,75200000.0
2008-05-05 13:58:00,77.303,77.31,77.282,77.293,69690000.0
2008-05-05 13:59:00,77.281,77.288,77.28,77.283,72330000.0
2008-05-05 14:00:00,77.292,77.292,77.264,77.291,83210000.0
2008-05-05 14:01:00,77.274,77.303,77.269,77.292,101490000.0
2008-05-05 14:02:00,77.273,77.299,77.267,77.292,104250000.0
2008-05-05 14:03:00,77.287,77.294,77.285,77.292,51760000.0
2008-05-05 14:05:00,77.272,77.318,77.271,77.318,46620000.0
2008-05-05 14:06:00,77.322,77.323,77.29,77.308,97440000.0
2008-05-05 14:07:00,77.284,77.32,77.284,77.32,141360000.0
2008-05-05 14:08:00,77.288,77.307,77.286,77.297,122860000.0
2008-05-05 14:09:00,77.313,77.319,77.285,77.294,70180000.0
2008-05-05 14:10:00,77.316,77.318,77.271,77.283,129510000.0
2008-05-05 14:12:00,77.301,77.301,77.278,77.293,41720000.0
2008-05-05 14:13:00,77.294,77.308,77.294,77.297,87850000.0
2008-05-05 14:14:00,77.302,77.302,77.264,77.274,126740000.0
2008-05-05 14:15:00,77.281,77.294,77.275,77.276,107040000.0
2008-05-05 14:16:00,77.292,77.292,77.267,77.267,62260000.0
2008-05-05 14:17:00,77.288,77.29,77.273,77.274,113150000.0
2008-05-05 14:18:00,77.291,77.291,77.267,77.268,122870000.0
2008-05-05 14:19:00,77.284,77.295,77.283,77.294,99390000.0
2008-05-05 14:20:00,77.271,77.297,77.271,77.275,106050000.0
2008-05-05 14:21:00,77.294,77.321,77.268,77.283,117700000.0
2008-05-05 14:22:00,77.29,77.326,77.277,77.294,53570000.0
2008-05-05 14:23:00,77.312,77.319,77.297,77.315,109510000.0
2008-05-05 14:24:00,77.319,77.32,77.314,77.316,89030000.0
2008-05-05 14:25:00,77.312,77.314,77.275,77.282,75760000.0
2008-05-05 14:26:00,77.3,77.318,77.279,77.313,39370000.0
2008-05-05 14:27:00,77.301,77.301,77.276,77.277,41280000.0
2008-05-05 14:28:00,77.286,77.288,77.261,77.278,24540000.0
2008-05-05 14:29:00,77.283,77.283,77.252,77.28,65590000.0
2008-05-05 14:30:00,77.294,77.303,77.26,77.303,71020000.0
2008-05-05 14:31:00,77.274,77.302,77.268,77.274,67000000.0
2008-05-05 14:32:00,77.271,77.3,77.258,77.29,62630000.0
2008-05-05 14:33:00,77.28,77.298,77.268,77.268,74500000.0
2008-05-05 14:34:00,77.289,77.301,77.283,77.301,104000000.0
2008-05-05 14:35:00,77.312,77.313,77.278,77.291,96790000.0
2008-05-05 14:36:00,77.315,77.325,77.288,77.315,45970000.0
2008-05-05 14:37:00,77.312,77.331,77.308,77.321,62590000.0
2008-05-05 14:38:00,77.297,77.328,77.295,77.328,68620000.0
2008-05-05 14:39:00,77.318,77.32,77.296,77.296,62650000.0
2008-05-05 14:40:00,77.315,77.343,77.315,77.338,78850000.0
2008-05-05 14:41:00,77.341,77.341,77.304,77.313,79970000.0
2008-05-05 14:42:00,77.33,77.33,77.307,77.33,64140000.0
2008-05-05 14:43:00,77.323,77.328,77.306,77.306,82610000.0
2008-05-05 14:44:00,77.317,77.317,77.274,77.285,45340000.0
2008-05-05 14:45:00,77.294,77.31,77.279,77.302,52040000.0
2008-05-05 14:46:00,77.288,77.319,77.288,77.288,93380000.0
2008-05-05 14:47:00,77.28,77.298,77.28,77.286,76990000.0
2008-05-05 14:48:00,77.316,77.316,77.284,77.311,79180000.0
2008-05-05 14:49:00,77.285,77.306,77.281,77.291,96800000.0
2008-05-05 14:50:00,77.324,77.33,77.298,77.298,127310000.0
2008-05-05 14:51:00,77.315,77.321,77.294,77.321,81230000.0
2008-05-05 14:52:00,77.31,77.322,77.298,77.301,81190000.0
2008-05-05 14:53:00,77.312,77.319,77.291,77.319,27130000.0
2008-05-05 14:54:00,77.308,77.356,77.297,77.356,77420000.0
2008-05-05 14:55:00,77.348,77.354,77.333,77.334,71540000.0
2008-05-05 14:56:00,77.335,77.335,77.319,77.327,73800000.0
2008-05-05 14:57:00,77.361,77.361,77.328,77.343,81270000.0
2008-05-05 14:58:00,77.324,77.349,77.303,77.322,89730000.0
2008-05-05 14:59:00,77.314,77.335,77.301,77.302,76480000.0
2008-05-05 15:00:00,77.326,77.326,77.288,77.303,119660000.0
2008-05-05 15:01:00,77.319,77.327,77.286,77.307,145640000.0
2008-05-05 15:02:00,77.335,77.339,77.334,77.335,103800000.0
2008-05-05 15:03:00,77.328,77.328,77.303,77.311,144690000.0
2008-05-05 15:04:00,77.33,77.331,77.304,77.331,86880000.0
2008-05-05 15:05:00,77.302,77.318,77.302,77.311,71380000.0
2008-05-05 15:06:00,77.313,77.314,77.287,77.309,73620000.0
2008-05-05 15:07:00,77.297,77.297,77.257,77.257,117300000.0
2008-05-05 15:08:00,77.263,77.291,77.259,77.291,48600000.0
2008-05-05 15:09:00,77.29,77.299,77.28,77.295,47260000.0
2008-05-05 15:10:00,77.276,77.298,77.266,77.29,14130000.0
2008-05-05 15:11:00,77.269,77.278,77.269,77.276,44670000.0
2008-05-05 15:12:00,77.297,77.333,77.297,77.333,32900000.0
2008-05-05 15:13:00,77.32,77.32,77.295,77.3,35080000.0
2008-05-05 15:14:00,77.304,77.323,77.301,77.315,41220000.0
2008-05-05 15:15:00,77.33,77.333,77.314,77.319,84290000.0
2008-05-05 15:16:00,77.315,77.315,77.278,77.289,90900000.0
2008-05-05 15:17:00,77.278,77.292,77.277,77.292,114430000.0
2008-05-05 15:18:00,77.287,77.293,77.268,77.276,99940000.0
2008-05-05 15:19:00,77.282,77.301,77.267,77.281,87510000.0
2008-05-05 15:20:00,77.267,77.284,77.239,77.271,136450000.0
2008-05-05 15:21:00,77.239,77.266,77.221,77.26,72290000.0
2008-05-05 15:22:00,77.228,77.259,77.214,77.258,72090000.0
2008-05-05 15:23:00,77.246,77.267,77.241,77.261,35590000.0
2008-05-05 15:24:00,77.262,77.264,77.261,77.263,27990000.0
2008-05-05 15:25:00,77.264,77.274,77.251,77.251,40900000.0
2008-05-05 15:26:00,77.26,77.281,77.26,77.28,36620000.0
2008-05-05 15:27:00,77.29,77.298,77.281,77.282,130950000.0
2008-05-05 15:28:00,77.283,77.284,77.257,77.257,85540000.0
2008-05-05 15:29:00,77.255,77.255,77.242,77.254,51620000.0
2008-05-05 15:30:00,77.289,77.32,77.272,77.294,26990000.0
2008-05-05 15:31:00,77.269,77.292,77.257,77.261,66110000.0
2008-05-05 15:32:00,77.266,77.269,77.243,77.262,76090000.0
2008-05-05 15:33:00,77.245,77.261,77.195,77.201,98540000.0
2008-05-05 15:34:00,77.194,77.219,77.187,77.217,141640000.0
2008-05-05 15:35:00,77.25,77.259,77.215,77.222,97490000.0
2008-05-05 15:36:00,77.243,77.257,77.22,77.257,49810000.0
2008-05-05 15:37:00,77.248,77.29,77.237,77.237,39990000.0
2008-05-05 15:38:00,77.25,77.277,77.231,77.248,57310000.0
2008-05-05 15:39:00,77.256,77.261,77.238,77.244,53690000.0
2008-05-05 15:40:00,77.229,77.246,77.217,77.224,54650000.0
2008-05-05 15:41:00,77.23,77.26,77.217,77.252,58230000.0
2008-05-05 15:42:00,77.241,77.26,77.234,77.246,71150000.0
2008-05-05 15:43:00,77.247,77.269,77.236,77.244,71890000.0
2008-05-05 15:44:00,77.254,77.301,77.254,77.271,46750000.0
2008-05-05 15:45:00,77.286,77.29,77.267,77.29,57110000.0
2008-05-05 15:46:00,77.301,77.302,77.265,77.271,42510000.0
2008-05-05 15:47:00,77.269,77.298,77.268,77.27,121190000.0
2008-05-05 15:48:00,77.298,77.331,77.276,77.303,62840000.0
2008-05-05 15:49:00,77.312,77.387,77.31,77.387,54920000.0
2008-05-05 15:50:00,77.362,77.404,77.362,77.371,58260000.0
2008-05-05 15:51:00,77.38,77.386,77.351,77.353,128990000.0
2008-05-05 15:52:00,77.364,77.39,77.356,77.39,112660000.0
2008-05-05 15:53:00,77.354,77.391,77.354,77.355,41560000.0
2008-05-05 15:54:00,77.37,77.403,77.345,77.382,76970000.0
2008-05-05 15:55:00,77.337,77.372,77.337,77.341,20700000.0
2008-05-05 15:56:00,77.33,77.358,77.33,77.342,50360000.0
2008-05-05 15:57:00,77.36,77.377,77.336,77.358,73150000.0
2008-05-05 15:58:00,77.364,77.391,77.358,77.358,103890000.0
2008-05-05 15:59:00,77.369,77.369,77.337,77.357,59890000.0
2008-05-05 16:00:00,77.405,77.546,77.389,77.515,92880000.0
2008-05-05 16:01:00,77.494,77.518,77.451,77.483,106550000.0
2008-05-05 16:02:00,77.493,77.517,77.47,77.517,127390000.0
2008-05-05 16:03:00,77.488,77.509,77.477,77.507,68480000.0
2008-05-05 16:04:00,77.487,77.508,77.475,77.491,89890000.0
2008-05-05 16:05:00,77.5,77.554,77.482,77.522,75780000.0
2008-05-05 16:06:00,77.582,77.599,77.563,77.597,88680000.0
2008-05-05 16:07:00,77.58,77.58,77.562,77.572,67580000.0
2008-05-05 16:08:00,77.589,77.604,77.588,77.597,75350000.0
2008-05-05 16:09:00,77.599,77.638,77.599,77.615,82570000.0
2008-05-05 16:10:00,77.621,77.633,77.596,77.614,73300000.0
2008-05-05 16:11:00,77.592,77.599,77.565,77.599,85990000.0
2008-05-05 16:12:00,77.615,77.622,77.569,77.569,75890000.0
2008-05-05 16:13:00,77.575,77.587,77.556,77.587,103350000.0
2008-05-05 16:14:00,77.579,77.586,77.543,77.543,65400000.0
2008-05-05 16:15:00,77.554,77.554,77.523,77.523,83470000.0
2008-05-05 16:16:00,77.514,77.53,77.504,77.521,81810000.0
2008-05-05 16:17:00,77.509,77.537,77.484,77.513,86020000.0
2008-05-05 16:18:00,77.499,77.513,77.463,77.464,114670000.0
2008-05-05 16:19:00,77.491,77.508,77.471,77.471,114870000.0
2008-05-05 16:20:00,77.497,77.517,77.487,77.503,72120000.0
2008-05-05 16:21:00,77.519,77.52,77.476,77.478,76340000.0
2008-05-05 16:22:00,77.465,77.486,77.462,77.486,84020000.0
2008-05-05 16:23:00,77.507,77.509,77.485,77.487,89710000.0
2008-05-05 16:24:00,77.497,77.497,77.41,77.425,47610000.0
2008-05-05 16:25:00,77.426,77.45,77.415,77.45,74760000.0
2008-05-05 16:26:00,77.428,77.477,77.413,77.416,69330000.0
2008-05-05 16:27:00,77.444,77.476,77.413,77.476,120750000.0
2008-05-05 16:28:00,77.47,77.491,77.451,77.451,55460000.0
2008-05-05 16:29:00,77.453,77.465,77.405,77.441,30700000.0
2008-05-05 16:30:00,77.442,77.456,77.428,77.442,43990000.0
2008-05-05 16:31:00,77.459,77.469,77.428,77.447,60580000.0
2008-05-05 16:32:00,77.433,77.459,77.428,77.433,109140000.0
2008-05-05 16:33:00,77.442,77.461,77.418,77.457,62730000.0
2008-05-05 16:34:00,77.438,77.459,77.43,77.435,33690000.0
2008-05-05 16:35:00,77.428,77.448,77.415,77.417,64440000.0
2008-05-05 16:36:00,77.431,77.451,77.409,77.435,73280000.0
2008-05-05 16:37:00,77.431,77.442,77.428,77.428,25100000.0
2008-05-05 16:38:00,77.433,77.434,77.417,77.419,27250000.0
2008-05-05 16:39:00,77.443,77.443,77.403,77.41,38400000.0
2008-05-05 16:40:00,77.425,77.425,77.385,77.42,61430000.0
2008-05-05 16:41:00,77.394,77.437,77.394,77.411,72790000.0
2008-05-05 16:42:00,77.441,77.441,77.411,77.436,81450000.0
2008-05-05 16:43:00,77.432,77.485,77.432,77.446,35920000.0
2008-05-05 16:44:00,77.472,77.49,77.467,77.487,46670000.0
2008-05-05 16:45:00,77.497,77.507,77.478,77.482,47860000.0
2008-05-05 16:46:00,77.481,77.502,77.477,77.477,57450000.0
2008-05-05 16:47:00,77.483,77.483,77.472,77.472,52730000.0
2008-05-05 16:48:00,77.477,77.477,77.441,77.453,54710000.0
2008-05-05 16:49:00,77.441,77.451,77.431,77.437,15410000.0
2008-05-05 16:50:00,77.426,77.448,77.423,77.439,31520000.0
2008-05-05 16:51:00,77.449,77.451,77.424,77.438,42100000.0
2008-05-05 16:52:00,77.417,77.423,77.408,77.423,37310000.0
2008-05-05 16:53:00,77.4,77.414,77.393,77.395,35020000.0
2008-05-05 16:54:00,77.403,77.406,77.383,77.394,48840000.0
2008-05-05 16:55:00,77.366,77.386,77.328,77.347,92170000.0
2008-05-05 16:56:00,77.339,77.367,77.323,77.348,132490000.0
2008-05-05 16:57:00,77.355,77.362,77.328,77.359,72170000.0
2008-05-05 16:58:00,77.335,77.348,77.324,77.346,101570000.0
2008-05-05 16:59:00,77.352,77.357,77.323,77.325,71840000.0
2008-05-05 17:00:00,77.327,77.333,77.283,77.296,55720000.0
2008-05-05 17:01:00,77.33,77.355,77.316,77.349,48190000.0
2008-05-05 17:02:00,77.34,77.348,77.323,77.346,34070000.0
2008-05-05 17:03:00,77.332,77.34,77.314,77.332,87600000.0
2008-05-05 17:04:00,77.307,77.339,77.299,77.327,83110000.0
2008-05-05 17:05:00,77.35,77.35,77.317,77.337,30280000.0
2008-05-05 17:06:00,77.36,77.36,77.333,77.334,65400000.0
2008-05-05 17:07:00,77.349,77.349,77.314,77.316,31950000.0
2008-05-05 17:08:00,77.335,77.345,77.319,77.333,15820000.0
2008-05-05 17:09:00,77.351,77.354,77.29,77.29,48720000.0
2008-05-05 17:10:00,77.303,77.342,77.296,77.324,40280000.0
2008-05-05 17:11:00,77.301,77.306,77.298,77.298,32560000.0
2008-05-05 17:12:00,77.317,77.317,77.288,77.297,110570000.0
2008-05-05 17:13:00,77.312,77.331,77.312,77.328,93870000.0
2008-05-05 17:14:00,77.295,77.319,77.269,77.269,78020000.0
2008-05-05 17:15:00,77.277,77.277,77.249,77.271,66250000.0
2008-05-05 17:16:00,77.237,77.255,77.198,77.199,116510000.0
2008-05-05 17:17:00,77.22,77.224,77.215,77.216,114080000.0
2008-05-05 17:18:00,77.222,77.236,77.201,77.227,41190000.0
2008-05-05 17:19:00,77.229,77.242,77.218,77.237,67000000.0
2008-05-05 17:20:00,77.234,77.265,77.229,77.253,79800000.0
2008-05-05 17:21:00,77.281,77.319,77.267,77.287,68340000.0
2008-05-05 17:22:00,77.293,77.307,77.284,77.297,60760000.0
2008-05-05 17:23:00,77.3,77.323,77.276,77.276,38030000.0
2008-05-05 17:24:00,77.286,77.287,77.263,77.279,85830000.0
2008-05-05 17:25:00,77.27,77.284,77.27,77.284,83110000.0
2008-05-05 17:26:00,77.284,77.314,77.275,77.314,73220000.0
2008-05-05 17:27:00,77.32,77.322,77.299,77.312,83870000.0
2008-05-05 17:28:00,77.308,77.316,77.3,77.302,56590000.0
2008-05-05 17:29:00,77.3,77.32,77.282,77.293,63460000.0
2008-05-05 17:30:00,77.306,77.31,77.283,77.297,91390000.0
2008-05-05 17:31:00,77.28,77.296,77.276,77.29,73380000.0
2008-05-05 17:32:00,77.308,77.341,77.306,77.323,68530000.0
2008-05-05 17:33:00,77.329,77.35,77.316,77.331,71750000.0
2008-05-05 17:34:00,77.341,77.351,77.327,77.329,53950000.0
2008-05-05 17:35:00,77.34,77.342,77.324,77.332,45000000.0
2008-05-05 17:36:00,77.331,77.346,77.315,77.346,65190000.0
2008-05-05 17:37:00,77.326,77.328,77.306,77.314,76970000.0
2008-05-05 17:38:00,77.313,77.338,77.302,77.322,123070000.0
2008-05-05 17:39:00,77.322,77.337,77.292,77.292,99770000.0
2008-05-05 17:40:00,77.278,77.316,77.278,77.297,91440000.0
2008-05-05 17:41:00,77.288,77.308,77.286,77.3,73520000.0
2008-05-05 17:42:00,77.292,77.294,77.271,77.288,140550000.0
2008-05-05 17:43:00,77.279,77.311,77.277,77.306,113100000.0
2008-05-05 17:44:00,77.302,77.312,77.294,77.305,61680000.0
2008-05-05 17:45:00,77.315,77.321,77.293,77.319,63350000.0
2008-05-05 17:46:00,77.32,77.32,77.297,77.297,68500000.0
2008-05-05 17:47:00,77.28,77.288,77.278,77.285,123290000.0
2008-05-05 17:48:00,77.307,77.309,77.283,77.306,90500000.0
2008-05-05 17:49:00,77.285,77.306,77.285,77.291,104860000.0
2008-05-05 17:50:00,77.287,77.31,77.287,77.287,64660000.0
2008-05-05 17:51:00,77.311,77.311,77.287,77.301,72820000.0
2008-05-05 17:52:00,77.279,77.314,77.279,77.289,86560000.0
2008-05-05 17:53:00,77.307,77.328,77.307,77.328,82110000.0
2008-05-05 17:54:00,77.328,77.328,77.297,77.314,83560000.0
2008-05-05 17:55:00,77.302,77.318,77.288,77.288,102560000.0
2008-05-05 17:56:00,77.306,77.308,77.279,77.308,101790000.0
2008-05-05 17:57:00,77.318,77.318,77.288,77.288,65640000.0
2008-05-05 17:58:00,77.29,77.312,77.272,77.312,85950000.0
2008-05-05 17:59:00,77.301,77.303,77.264,77.291,82770000.0
2008-05-05 18:00:00,77.304,77.31,77.286,77.309,77600000.0
2008-05-05 18:01:00,77.326,77.327,77.298,77.324,91820000.0
2008-05-05 18:02:00,77.315,77.316,77.296,77.296,57990000.0
2008-05-05 18:03:00,77.316,77.319,77.295,77.313,93850000.0
2008-05-05 18:04:00,77.284,77.304,77.284,77.303,76820000.0
2008-05-05 18:05:00,77.295,77.323,77.295,77.323,84270000.0
2008-05-05 18:06:00,77.333,77.343,77.324,77.324,73980000.0
2008-05-05 18:07:00,77.327,77.354,77.317,77.333,116250000.0
2008-05-05 18:08:00,77.321,77.321,77.294,77.294,86050000.0
2008-05-05 18:09:00,77.317,77.32,77.314,77.317,109220000.0
2008-05-05 18:10:00,77.309,77.324,77.306,77.313,119360000.0
2008-05-05 18:11:00,77.291,77.307,77.285,77.297,121110000.0
2008-05-05 18:12:00,77.288,77.296,77.279,77.291,103660000.0
2008-05-05 18:13:00,77.314,77.316,77.309,77.309,110040000.0
2008-05-05 18:14:00,77.327,77.329,77.325,77.328,90540000.0
2008-05-05 18:15:00,77.318,77.318,77.282,77.297,39120000.0
2008-05-05 18:16:00,77.275,77.285,77.275,77.285,76290000.0
2008-05-05 18:17:00,77.275,77.279,77.268,77.279,87200000.0
2008-05-05 18:18:00,77.303,77.305,77.273,77.281,114880000.0
2008-05-05 18:19:00,77.286,77.286,77.281,77.286,76470000.0
2008-05-05 18:20:00,77.278,77.292,77.274,77.292,74140000.0
2008-05-05 18:21:00,77.27,77.27,77.203,77.203,57720000.0
2008-05-05 18:22:00,77.218,77.256,77.216,77.256,87150000.0
2008-05-05 18:23:00,77.266,77.282,77.256,77.272,104110000.0
2008-05-05 18:24:00,77.276,77.278,77.253,77.267,88910000.0
2008-05-05 18:25:00,77.234,77.246,77.211,77.239,63300000.0
2008-05-05 18:26:00,77.221,77.238,77.216,77.238,84330000.0
2008-05-05 18:27:00,77.244,77.249,77.224,77.248,56130000.0
2008-05-05 18:28:00,77.236,77.268,77.236,77.268,60640000.0
2008-05-05 18:29:00,77.245,77.28,77.243,77.28,72910000.0
2008-05-05 18:30:00,77.275,77.278,77.258,77.258,89060000.0
2008-05-05 18:31:00,77.26,77.278,77.257,77.277,106640000.0
2008-05-05 18:32:00,77.273,77.3,77.267,77.28,97270000.0
2008-05-05 18:33:00,77.294,77.308,77.263,77.308,81810000.0
2008-05-05 18:34:00,77.292,77.311,77.284,77.308,78030000.0
2008-05-05 18:35:00,77.286,77.312,77.286,77.312,74740000.0
2008-05-05 18:36:00,77.311,77.313,77.277,77.282,84670000.0
2008-05-05 18:37:00,77.271,77.278,77.269,77.274,128210000.0
2008-05-05 18:38:00,77.291,77.308,77.29,77.308,51080000.0
2008-05-05 18:39:00,77.327,77.33,77.324,77.325,104290000.0
2008-05-05 18:40:00,77.321,77.325,77.306,77.323,81960000.0
2008-05-05 18:42:00,77.329,77.329,77.302,77.302,42900000.0
2008-05-05 18:43:00,77.304,77.31,77.28,77.287,84780000.0
2008-05-05 18:44:00,77.284,77.299,77.284,77.299,143800000.0
2008-05-05 18:45:00,77.306,77.313,77.295,77.295,111870000.0
2008-05-05 18:46:00,77.277,77.303,77.275,77.292,62480000.0
2008-05-05 18:47:00,77.305,77.307,77.297,77.297,125610000.0
2008-05-05 18:48:00,77.297,77.31,77.276,77.294,117480000.0
2008-05-05 18:49:00,77.304,77.33,77.297,77.31,95370000.0
2008-05-05 18:50:00,77.305,77.316,77.302,77.311,97470000.0
2008-05-05 18:51:00,77.318,77.33,77.295,77.326,115860000.0
2008-05-05 18:52:00,77.331,77.331,77.3,77.328,55540000.0
2008-05-05 18:53:00,77.303,77.324,77.299,77.324,103990000.0
2008-05-05 18:54:00,77.321,77.321,77.285,77.302,81520000.0
2008-05-05 18:55:00,77.316,77.32,77.316,77.317,78640000.0
2008-05-05 18:56:00,77.304,77.307,77.271,77.292,39360000.0
2008-05-05 18:57:00,77.291,77.294,77.265,77.273,43690000.0
2008-05-05 18:58:00,77.274,77.278,77.256,77.275,29230000.0
2008-05-05 18:59:00,77.257,77.257,77.251,77.252,66940000.0
2008-05-05 19:00:00,77.285,77.285,77.244,77.255,78920000.0
2008-05-05 19:01:00,77.261,77.281,77.256,77.274,66960000.0
2008-05-05 19:02:00,77.265,77.282,77.265,77.282,66740000.0
2008-05-05 19:03:00,77.278,77.28,77.262,77.273,85980000.0
2008-05-05 19:04:00,77.259,77.292,77.259,77.28,93960000.0
2008-05-05 19:06:00,77.266,77.266,77.254,77.254,48780000.0
2008-05-05 19:07:00,77.266,77.29,77.26,77.262,84010000.0
2008-05-05 19:08:00,77.279,77.279,77.25,77.257,138130000.0
2008-05-05 19:09:00,77.269,77.27,77.244,77.252,105460000.0
2008-05-05 19:10:00,77.246,77.261,77.236,77.236,70940000.0
2008-05-05 19:11:00,77.242,77.27,77.236,77.262,127760000.0
2008-05-05 19:12:00,77.266,77.27,77.245,77.245,133070000.0
2008-05-05 19:13:00,77.249,77.249,77.218,77.231,92140000.0
2008-05-05 19:14:00,77.193,77.209,77.151,77.177,110330000.0
2008-05-05 19:15:00,77.191,77.234,77.179,77.208,120820000.0
2008-05-05 19:16:00,77.229,77.229,77.193,77.195,66950000.0
2008-05-05 19:17:00,77.218,77.221,77.194,77.204,115650000.0
2008-05-05 19:18:00,77.223,77.225,77.196,77.207,84630000.0
2008-05-05 19:19:00,77.209,77.209,77.178,77.207,79660000.0
2008-05-05 19:21:00,77.213,77.23,77.205,77.23,42170000.0
2008-05-05 19:22:00,77.205,77.231,77.205,77.215,79880000.0
2008-05-05 19:23:00,77.22,77.242,77.216,77.242,132220000.0
2008-05-05 19:24:00,77.237,77.237,77.196,77.205,97850000.0
2008-05-05 19:25:00,77.181,77.201,77.175,77.186,67250000.0
2008-05-05 19:26:00,77.215,77.222,77.195,77.212,113740000.0
2008-05-05 19:27:00,77.203,77.21,77.183,77.209,117200000.0
2008-05-05 19:28:00,77.183,77.212,77.18,77.209,92920000.0
2008-05-05 19:29:00,77.201,77.221,77.197,77.213,102790000.0
2008-05-05 19:30:00,77.216,77.224,77.216,77.222,116140000.0
2008-05-05 19:31:00,77.229,77.23,77.227,77.228,57490000.0
2008-05-05 19:32:00,77.215,77.218,77.178,77.196,106410000.0
2008-05-05 19:33:00,77.186,77.207,77.178,77.185,75480000.0
2008-05-05 19:34:00,77.192,77.212,77.178,77.199,75900000.0
2008-05-05 19:35:00,77.179,77.211,77.175,77.211,41100000.0
2008-05-05 19:36:00,77.204,77.21,77.188,77.205,44400000.0
2008-05-05 19:37:00,77.195,77.21,77.195,77.21,31020000.0
2008-05-05 19:38:00,77.18,77.201,77.176,77.176,61890000.0
2008-05-05 19:39:00,77.214,77.214,77.179,77.189,75130000.0
2008-05-05 19:40:00,77.216,77.218,77.21,77.217,64160000.0
2008-05-05 19:41:00,77.21,77.224,77.206,77.224,69120000.0
2008-05-05 19:42:00,77.222,77.23,77.206,77.225,79420000.0
2008-05-05 19:43:00,77.206,77.206,77.199,77.199,102820000.0
2008-05-05 19:44:00,77.197,77.22,77.197,77.22,100160000.0
2008-05-05 19:45:00,77.21,77.218,77.195,77.215,44180000.0
2008-05-05 19:46:00,77.212,77.222,77.198,77.215,62390000.0
2008-05-05 19:47:00,77.227,77.227,77.219,77.225,75250000.0
2008-05-05 19:48:00,77.224,77.225,77.215,77.216,57960000.0
2008-05-05 19:49:00,77.176,77.186,77.16,77.163,82880000.0
2008-05-05 19:50:00,77.134,77.158,77.126,77.126,81950000.0
2008-05-05 19:51:00,77.134,77.143,77.115,77.127,77580000.0
2008-05-05 19:52:00,77.148,77.15,77.126,77.15,90240000.0
2008-05-05 19:53:00,77.149,77.175,77.134,77.158,44490000.0
2008-05-05 19:54:00,77.17,77.17,77.145,77.151,54220000.0
2008-05-05 19:55:00,77.17,77.171,77.138,77.147,87870000.0
2008-05-05 19:56:00,77.131,77.159,77.131,77.149,76600000.0
2008-05-05 19:57:00,77.157,77.157,77.124,77.124,83370000.0
2008-05-05 19:58:00,77.098,77.112,77.024,77.024,84520000.0
2008-05-05 19:59:00,77.02,77.045,77.016,77.027,128210000.0
2008-05-05 20:00:00,77.032,77.049,77.008,77.039,84080000.0
2008-05-05 20:01:00,77.038,77.077,77.024,77.045,71550000.0
2008-05-05 20:02:00,77.071,77.072,77.028,77.072,25590000.0
2008-05-05 20:03:00,77.074,77.104,77.069,77.093,74690000.0
2008-05-05 20:04:00,77.098,77.122,77.086,77.103,75580000.0
2008-05-05 20:05:00,77.105,77.123,77.098,77.108,78790000.0
2008-05-05 20:06:00,77.13,77.13,77.105,77.13,83780000.0
2008-05-05 20:07:00,77.116,77.139,77.109,77.113,86300000.0
2008-05-05 20:08:00,77.116,77.116,77.088,77.108,76740000.0
2008-05-05 20:09:00,77.108,77.108,77.064,77.067,124290000.0
2008-05-05 20:10:00,77.076,77.078,77.038,77.049,148180000.0
2008-05-05 20:11:00,77.059,77.078,77.039,77.039,106370000.0
2008-05-05 20:12:00,77.047,77.06,77.035,77.036,130120000.0
2008-05-05 20:13:00,77.026,77.052,77.026,77.047,94480000.0
2008-05-05 20:14:00,77.023,77.07,77.023,77.07,67810000.0
2008-05-05 20:15:00,77.076,77.076,77.07,77.074,76810000.0
2008-05-05 20:16:00,77.061,77.061,77.041,77.055,111260000.0
2008-05-05 20:17:00,77.031,77.036,77.03,77.03,43910000.0
2008-05-05 20:18:00,77.038,77.041,77.018,77.023,46420000.0
2008-05-05 20:19:00,77.034,77.05,77.028,77.038,13160000.0
2008-05-05 20:20:00,77.053,77.083,77.051,77.051,50840000.0
2008-05-05 20:21:00,77.081,77.109,77.067,77.107,36740000.0
2008-05-05 20:22:00,77.118,77.119,77.072,77.072,34840000.0
2008-05-05 20:23:00,77.061,77.07,77.06,77.068,37810000.0
2008-05-05 20:24:00,77.088,77.109,77.067,77.087,90730000.0
2008-05-05 20:25:00,77.104,77.131,77.09,77.111,93880000.0
2008-05-05 20:26:00,77.139,77.139,77.112,77.127,108810000.0
2008-05-05 20:27:00,77.14,77.142,77.111,77.12,92440000.0
2008-05-05 20:28:00,77.129,77.13,77.126,77.127,86160000.0
2008-05-05 20:29:00,77.119,77.151,77.112,77.151,130740000.0
2008-05-05 20:30:00,77.166,77.166,77.159,77.159,69450000.0
2008-05-05 20:31:00,77.138,77.147,77.119,77.131,68600000.0
2008-05-05 20:32:00,77.125,77.128,77.103,77.105,34470000.0
2008-05-05 20:33:00,77.109,77.11,77.09,77.104,31270000.0
2008-05-05 20:34:00,77.12,77.139,77.111,77.119,38110000.0
2008-05-05 20:35:00,77.103,77.104,77.087,77.096,32400000.0
2008-05-05 20:36:00,77.109,77.109,77.066,77.091,129460000.0
2008-05-05 20:38:00,77.061,77.088,77.051,77.074,41270000.0
2008-05-05 20:39:00,77.061,77.061,77.037,77.042,95330000.0
2008-05-05 20:40:00,77.028,77.037,77.027,77.031,131390000.0
2008-05-05 20:41:00,77.035,77.038,77.029,77.035,113180000.0
2008-05-05 20:42:00,77.067,77.075,77.046,77.06,71700000.0
2008-05-05 20:43:00,77.05,77.058,77.049,77.053,118030000.0
2008-05-05 20:44:00,77.075,77.09,77.06,77.072,127250000.0
2008-05-05 20:45:00,77.086,77.089,77.039,77.044,99840000.0
2008-05-05 20:46:00,77.029,77.041,77.024,77.041,103140000.0
2008-05-05 20:47:00,77.049,77.051,77.026,77.034,120830000.0
2008-05-05 20:48:00,77.043,77.058,77.025,77.058,58170000.0
2008-05-05 20:49:00,77.075,77.081,77.056,77.063,115330000.0
2008-05-05 20:50:00,77.056,77.079,77.056,77.079,80250000.0
2008-05-05 20:51:00,77.087,77.09,77.087,77.088,78240000.0
2008-05-05 20:53:00,77.048,77.098,77.047,77.098,37600000.0
2008-05-05 20:54:00,77.101,77.101,77.059,77.065,79620000.0
2008-05-05 20:55:00,77.052,77.08,77.052,77.058,124420000.0
2008-05-05 20:56:00,77.063,77.063,77.037,77.037,99530000.0
2008-05-05 20:57:00,77.049,77.049,77.034,77.034,59860000.0
2008-05-05 20:58:00,77.027,77.051,77.015,77.023,122440000.0
2008-05-05 20:59:00,77.044,77.075,77.029,77.073,111690000.0
2008-05-05 21:00:00,77.081,77.081,77.045,77.053,92890000.0
2008-05-05 21:01:00,77.053,77.053,77.036,77.038,100330000.0
2008-05-05 21:02:00,77.046,77.054,77.042,77.048,113060000.0
2008-05-05 21:03:00,77.074,77.074,77.063,77.073,59810000.0
2008-05-05 21:04:00,77.056,77.056,77.05,77.052,102520000.0
2008-05-05 21:05:00,77.059,77.072,77.055,77.066,80760000.0
2008-05-05 21:06:00,77.093,77.098,77.068,77.09,72140000.0
2008-05-05 21:07:00,77.084,77.084,77.037,77.037,44620000.0
2008-05-05 21:08:00,77.024,77.034,77.024,77.03,48460000.0
2008-05-05 21:09:00,77.059,77.059,77.037,77.045,22930000.0
2008-05-05 21:10:00,77.025,77.029,77.02,77.029,63450000.0
2008-05-05 21:11:00,77.037,77.037,77.029,77.03,72970000.0
2008-05-05 21:12:00,77.053,77.053,77.02,77.04,69610000.0
2008-05-05 21:13:00,77.046,77.047,77.041,77.045,71400000.0
2008-05-05 21:14:00,77.035,77.037,77.03,77.03,76060000.0
2008-05-05 21:15:00,77.056,77.056,77.039,77.043,95060000.0
2008-05-05 21:16:00,77.057,77.059,77.056,77.058,98280000.0
2008-05-05 21:17:00,77.053,77.07,77.053,77.059,46460000.0
2008-05-05 21:18:00,77.09,77.093,77.05,77.064,55200000.0
2008-05-05 21:19:00,77.064,77.064,77.05,77.063,68280000.0
2008-05-05 21:20:00,77.076,77.076,77.07,77.073,57970000.0
2008-05-05 21:21:00,77.094,77.094,77.064,77.065,70560000.0
2008-05-05 21:22:00,77.068,77.068,77.061,77.062,76570000.0
2008-05-05 21:23:00,77.069,77.075,77.062,77.073,65830000.0
2008-05-05 21:24:00,77.1,77.1,77.076,77.077,82310000.0
2008-05-05 21:25:00,77.059,77.065,77.058,77.065,39930000.0
2008-05-05 21:26:00,77.075,77.078,77.067,77.069,47000000.0
2008-05-05 21:27:00,77.083,77.084,77.073,77.08,82040000.0
2008-05-05 21:28:00,77.067,77.077,77.067,77.069,70650000.0
2008-05-05 21:29:00,77.075,77.076,77.07,77.076,76740000.0
2008-05-05 21:30:00,77.115,77.119,77.108,77.11,85610000.0
2008-05-05 21:32:00,77.065,77.07,77.061,77.061,45010000.0
2008-05-05 21:33:00,77.082,77.082,77.059,77.061,85610000.0
2008-05-05 21:34:00,77.067,77.068,77.06,77.062,136260000.0
2008-05-05 21:35:00,77.05,77.058,77.049,77.051,108530000.0
2008-05-05 21:36:00,77.072,77.072,77.063,77.063,70610000.0
2008-05-05 21:37:00,77.051,77.057,77.05,77.053,121940000.0
2008-05-05 21:38:00,77.049,77.055,77.048,77.053,128110000.0
2008-05-05 21:39:00,77.073,77.073,77.046,77.046,100500000.0
2008-05-05 21:40:00,77.053,77.057,77.05,77.055,108450000.0
2008-05-05 21:41:00,77.045,77.053,77.041,77.049,121830000.0
2008-05-05 21:42:00,77.062,77.062,77.044,77.046,61530000.0
2008-05-05 21:43:00,77.048,77.055,77.042,77.055,103420000.0
2008-05-05 21:44:00,77.05,77.056,77.048,77.049,83520000.0
2008-05-05 21:45:00,77.092,77.092,77.058,77.065,75820000.0
2008-05-05 21:46:00,77.05,77.056,77.05,77.056,41750000.0
2008-05-05 21:47:00,77.049,77.056,77.049,77.05,49830000.0
2008-05-05 21:48:00,77.078,77.079,77.077,77.078,25210000.0
2008-05-05 21:49:00,77.055,77.058,77.05,77.053,67290000.0
2008-05-05 21:51:00,77.074,77.076,77.055,77.057,47140000.0
2008-05-05 21:54:00,77.071,77.073,77.056,77.057,41730000.0
2008-05-05 21:57:00,77.083,77.084,77.057,77.061,48130000.0
2008-05-05 21:58:00,77.073,77.079,77.072,77.076,92240000.0
2008-05-05 21:59:00,77.069,77.078,77.068,77.077,152330000.0
2008-05-05 22:00:00,77.098,77.098,77.074,77.082,118860000.0
2008-05-05 22:01:00,77.064,77.069,77.059,77.061,76320000.0
2008-05-05 22:03:00,77.087,77.09,77.087,77.089,49380000.0
2008-05-05 22:05:00,77.048,77.057,77.048,77.057,53410000.0
2008-05-05 22:06:00,77.074,77.075,77.053,77.053,99160000.0
2008-05-05 22:09:00,77.077,77.08,77.077,77.079,57480000.0
2008-05-05 22:10:00,77.059,77.061,77.056,77.057,113650000.0
2008-05-05 22:12:00,77.087,77.09,77.087,77.089,43050000.0
2008-05-05 22:15:00,77.096,77.098,77.09,77.091,46590000.0
2008-05-05 22:17:00,77.053,77.094,77.05,77.094,42260000.0
2008-05-05 22:18:00,77.107,77.107,77.074,77.077,90100000.0
2008-05-05 22:19:00,77.074,77.102,77.073,77.077,140060000.0
2008-05-05 22:20:00,77.076,77.076,77.069,77.07,104670000.0
2008-05-05 22:21:00,77.091,77.096,77.084,77.084,68300000.0
2008-05-05 22:22:00,77.07,77.081,77.062,77.081,124630000.0
2008-05-05 22:23:00,77.08,77.086,77.078,77.081,128410000.0
2008-05-05 22:24:00,77.1,77.101,77.078,77.083,92510000.0
2008-05-05 22:25:00,77.074,77.083,77.074,77.079,97010000.0
2008-05-05 22:26:00,77.08,77.088,77.079,77.087,119430000.0
2008-05-05 22:27:00,77.112,77.112,77.084,77.084,60220000.0
2008-05-05 22:28:00,77.089,77.089,77.087,77.088,115650000.0
2008-05-05 22:29:00,77.077,77.079,77.074,77.077,84930000.0
2008-05-05 22:30:00,77.102,77.106,77.092,77.092,84950000.0
2008-05-05 22:31:00,77.099,77.099,77.096,77.098,40510000.0
2008-05-05 22:33:00,77.12,77.12,77.095,77.102,50130000.0
2008-05-05 22:35:00,77.091,77.102,77.091,77.096,49200000.0
2008-05-05 22:36:00,77.111,77.112,77.094,77.094,105230000.0
2008-05-05 22:37:00,77.077,77.087,77.077,77.086,142620000.0
2008-05-05 22:39:00,77.126,77.13,77.126,77.129,44650000.0
2008-05-05 22:40:00,77.103,77.116,77.102,77.102,88650000.0
2008-05-05 22:41:00,77.112,77.133,77.112,77.133,126670000.0
2008-05-05 22:42:00,77.149,77.152,77.122,77.124,112760000.0
2008-05-05 22:43:00,77.108,77.111,77.092,77.099,70390000.0
2008-05-05 22:44:00,77.103,77.103,77.091,77.091,120650000.0
2008-05-05 22:45:00,77.11,77.11,77.095,77.106,117100000.0
2008-05-05 22:46:00,77.101,77.109,77.1,77.107,94940000.0
2008-05-05 22:47:00,77.094,77.095,77.088,77.089,111580000.0
2008-05-05 22:48:00,77.102,77.106,77.089,77.1,111400000.0
2008-05-05 22:49:00,77.09,77.094,77.082,77.082,65760000.0
2008-05-05 22:50:00,77.069,77.069,77.059,77.059,103530000.0
2008-05-05 22:51:00,77.07,77.072,77.05,77.059,77830000.0
2008-05-05 22:52:00,77.066,77.073,77.065,77.067,73100000.0
2008-05-05 22:53:00,77.079,77.079,77.076,77.078,40500000.0
2008-05-05 22:54:00,77.101,77.102,77.078,77.082,49950000.0
2008-05-05 22:55:00,77.067,77.077,77.067,77.077,24980000.0
2008-05-05 22:56:00,77.092,77.096,77.089,77.091,65490000.0
2008-05-05 22:57:00,77.105,77.105,77.086,77.088,79290000.0
2008-05-05 23:00:00,77.11,77.118,77.106,77.109,45460000.0
2008-05-05 23:02:00,77.117,77.12,77.117,77.119,41400000.0
2008-05-05 23:03:00,77.141,77.141,77.105,77.105,92790000.0
2008-05-05 23:04:00,77.107,77.113,77.105,77.109,140310000.0
2008-05-05 23:05:00,77.118,77.12,77.116,77.118,112690000.0
2008-05-05 23:06:00,77.14,77.143,77.071,77.138,71430000.0
2008-05-05 23:09:00,77.177,77.18,77.177,77.179,49580000.0
2008-05-05 23:12:00,77.17,77.173,77.103,77.103,53240000.0
2008-05-05 23:13:00,77.083,77.086,77.081,77.086,98740000.0
2008-05-05 23:14:00,77.084,77.125,77.084,77.115,138200000.0
2008-05-05 23:15:00,77.152,77.154,77.133,77.133,103360000.0
2008-05-05 23:17:00,77.139,77.146,77.139,77.142,57500000.0
2008-05-05 23:18:00,77.149,77.152,77.135,77.151,101120000.0
2008-05-05 23:21:00,77.183,77.183,77.155,77.156,45840000.0
2008-05-05 23:22:00,77.153,77.154,77.143,77.147,93170000.0
2008-05-05 23:23:00,77.156,77.168,77.153,77.155,146080000.0
2008-05-05 23:24:00,77.176,77.188,77.165,77.174,113290000.0
2008-05-05 23:25:00,77.151,77.151,77.139,77.141,71120000.0
2008-05-05 23:26:00,77.148,77.15,77.143,77.147,140500000.0
2008-05-05 23:27:00,77.165,77.166,77.16,77.163,126980000.0
2008-05-05 23:28:00,77.169,77.172,77.167,77.169,94020000.0
2008-05-05 23:30:00,77.206,77.209,77.201,77.201,38540000.0
2008-05-05 23:32:00,77.177,77.186,77.172,77.172,49540000.0
2008-05-05 23:33:00,77.16,77.161,77.156,77.157,90230000.0
2008-05-05 23:34:00,77.167,77.172,77.162,77.168,140620000.0
2008-05-05 23:35:00,77.11,77.128,77.105,77.128,114910000.0
2008-05-05 23:36:00,77.153,77.153,77.125,77.125,66720000.0
2008-05-05 23:37:00,77.129,77.13,77.124,77.126,130740000.0
2008-05-05 23:38:00,77.145,77.147,77.139,77.146,129560000.0
2008-05-05 23:39:00,77.172,77.172,77.152,77.166,108890000.0
2008-05-05 23:42:00,77.183,77.186,77.174,77.174,55030000.0
2008-05-05 23:43:00,77.176,77.177,77.17,77.175,103610000.0
2008-05-05 23:45:00,77.205,77.208,77.201,77.201,47890000.0
2008-05-05 23:47:00,77.186,77.196,77.183,77.184,50270000.0
2008-05-05 23:48:00,77.201,77.204,77.176,77.176,101650000.0
2008-05-05 23:49:00,77.158,77.166,77.157,77.16,135310000.0
2008-05-05 23:50:00,77.148,77.15,77.146,77.148,105540000.0
2008-05-05 23:51:00,77.187,77.189,77.186,77.188,64750000.0
2008-05-05 23:52:00,77.178,77.18,77.173,77.177,132870000.0
2008-05-05 23:54:00,77.202,77.204,77.154,77.179,47130000.0
2008-05-05 23:57:00,77.216,77.22,77.216,77.219,47330000.0
2008-05-05 23:59:00,77.168,77.177,77.168,77.177,51630000.0
2008-05-06 00:00:00,77.207,77.207,77.198,77.198,113140000.0
2008-05-06 00:03:00,77.214,77.218,77.21,77.21,42280000.0
2008-05-06 00:05:00,77.167,77.17,77.167,77.169,50730000.0
2008-05-06 00:06:00,77.183,77.183,77.162,77.162,90800000.0
2008-05-06 00:07:00,77.145,77.153,77.141,77.143,142640000.0
2008-05-06 00:08:00,77.157,77.162,77.151,77.159,117390000.0
2008-05-06 00:09:00,77.188,77.189,77.186,77.188,70430000.0
2008-05-06 00:12:00,77.183,77.183,77.164,77.171,48350000.0
2008-05-06 00:13:00,77.16,77.161,77.156,77.157,93130000.0
2008-05-06 00:14:00,77.147,77.153,77.145,77.149,139350000.0
2008-05-06 00:15:00,77.187,77.188,77.18,77.18,113660000.0
2008-05-06 00:17:00,77.156,77.16,77.156,77.159,58640000.0
2008-05-06 00:18:00,77.19,77.191,77.186,77.187,115420000.0
2008-05-06 00:21:00,77.165,77.165,77.155,77.159,46030000.0
2008-05-06 00:23:00,77.156,77.16,77.156,77.159,55100000.0
2008-05-06 00:24:00,77.181,77.184,77.154,77.154,105450000.0
2008-05-06 00:27:00,77.177,77.18,77.177,77.179,49620000.0
2008-05-06 00:28:00,77.139,77.141,77.136,77.138,90040000.0
2008-05-06 00:29:00,77.145,77.151,77.14,77.146,147210000.0
2008-05-06 00:30:00,77.195,77.197,77.189,77.191,121510000.0
2008-05-06 00:31:00,77.156,77.156,77.15,77.152,79520000.0
2008-05-06 00:33:00,77.186,77.19,77.186,77.189,46200000.0
2008-05-06 00:35:00,77.137,77.14,77.137,77.139,48230000.0
2008-05-06 00:36:00,77.165,77.165,77.144,77.149,101560000.0
2008-05-06 00:37:00,77.139,77.148,77.138,77.146,147050000.0
2008-05-06 00:39:00,77.186,77.19,77.186,77.189,43410000.0
2008-05-06 00:41:00,77.156,77.16,77.156,77.159,56470000.0
2008-05-06 00:42:00,77.169,77.171,77.166,77.167,109160000.0
2008-05-06 00:45:00,77.196,77.2,77.191,77.193,51730000.0
2008-05-06 00:46:00,77.169,77.171,77.166,77.167,103910000.0
2008-05-06 00:48:00,77.196,77.2,77.196,77.199,48640000.0
2008-05-06 00:51:00,77.166,77.17,77.162,77.162,46220000.0
2008-05-06 00:54:00,77.186,77.19,77.186,77.189,49540000.0
2008-05-06 00:55:00,77.16,77.161,77.156,77.16,104050000.0
2008-05-06 00:57:00,77.169,77.174,77.156,77.168,50890000.0
2008-05-06 00:59:00,77.156,77.16,77.156,77.159,52050000.0
2008-05-06 01:00:00,77.186,77.188,77.161,77.169,89910000.0
2008-05-06 01:01:00,77.177,77.183,77.175,77.179,146020000.0
2008-05-06 01:02:00,77.168,77.17,77.166,77.168,114420000.0
2008-05-06 01:03:00,77.197,77.199,77.196,77.198,79610000.0
2008-05-06 01:05:00,77.126,77.127,77.123,77.125,47790000.0
2008-05-06 01:06:00,77.148,77.157,77.128,77.131,92010000.0
2008-05-06 01:07:00,77.136,77.137,77.13,77.137,138050000.0
2008-05-06 01:08:00,77.143,77.143,77.132,77.132,111470000.0
2008-05-06 01:09:00,77.167,77.169,77.166,77.168,76290000.0
2008-05-06 01:10:00,77.136,77.138,77.129,77.134,128990000.0
2008-05-06 01:11:00,77.128,77.136,77.128,77.136,127240000.0
2008-05-06 01:12:00,77.161,77.161,77.134,77.136,105220000.0
2008-05-06 01:14:00,77.117,77.12,77.117,77.119,45690000.0
2008-05-06 01:15:00,77.149,77.149,77.108,77.115,88590000.0
2008-05-06 01:16:00,77.116,77.118,77.11,77.111,128690000.0
2008-05-06 01:17:00,77.092,77.093,77.08,77.089,109450000.0
2008-05-06 01:18:00,77.098,77.098,77.074,77.086,77360000.0
2008-05-06 01:19:00,77.075,77.079,77.067,77.069,134780000.0
2008-05-06 01:21:00,77.117,77.12,77.117,77.119,51260000.0
2008-05-06 01:23:00,77.079,77.087,77.078,77.081,47040000.0
2008-05-06 01:24:00,77.104,77.105,77.089,77.1,101080000.0
2008-05-06 01:25:00,77.126,77.135,77.123,77.131,148780000.0
2008-05-06 01:26:00,77.15,77.153,77.139,77.152,115680000.0
2008-05-06 01:27:00,77.187,77.189,77.186,77.188,72560000.0
2008-05-06 01:28:00,77.151,77.157,77.149,77.15,125760000.0
2008-05-06 01:30:00,77.174,77.175,77.148,77.148,47700000.0
2008-05-06 01:31:00,77.152,77.157,77.149,77.149,95680000.0
2008-05-06 01:32:00,77.142,77.157,77.141,77.148,152470000.0
2008-05-06 01:33:00,77.18,77.18,77.166,77.175,121410000.0
2008-05-06 01:35:00,77.142,77.156,77.142,77.156,45490000.0
2008-05-06 01:36:00,77.183,77.186,77.156,77.162,96520000.0
2008-05-06 01:37:00,77.177,77.178,77.171,77.171,143630000.0
2008-05-06 01:38:00,77.178,77.18,77.176,77.178,106310000.0
2008-05-06 01:39:00,77.192,77.196,77.181,77.187,79110000.0
2008-05-06 01:40:00,77.196,77.203,77.188,77.189,127930000.0
2008-05-06 01:42:00,77.219,77.219,77.18,77.18,44710000.0
2008-05-06 01:44:00,77.146,77.16,77.12,77.148,56000000.0
2008-05-06 01:45:00,77.197,77.197,77.188,77.188,107590000.0
2008-05-06 01:48:00,77.161,77.168,77.134,77.143,43880000.0
2008-05-06 01:49:00,77.149,77.151,77.146,77.147,91000000.0
2008-05-06 01:50:00,77.139,77.149,77.139,77.146,131030000.0
2008-05-06 01:51:00,77.167,77.167,77.152,77.155,108190000.0
2008-05-06 01:52:00,77.154,77.154,77.144,77.152,66030000.0
2008-05-06 01:53:00,77.152,77.158,77.15,77.154,137630000.0
2008-05-06 01:54:00,77.175,77.177,77.17,77.173,130160000.0
2008-05-06 01:55:00,77.156,77.156,77.149,77.15,102000000.0
2008-05-06 01:56:00,77.159,77.16,77.156,77.157,106200000.0
2008-05-06 01:57:00,77.18,77.184,77.16,77.167,124970000.0
2008-05-06 01:58:00,77.169,77.17,77.167,77.169,59380000.0
2008-05-06 02:00:00,77.198,77.198,77.181,77.191,8130000.0
2008-05-06 02:01:00,77.188,77.188,77.179,77.179,73130000.0
2008-05-06 02:02:00,77.189,77.19,77.187,77.188,61970000.0
2008-05-06 02:03:00,77.206,77.206,77.172,77.172,89670000.0
2008-05-06 02:04:00,77.175,77.175,77.163,77.17,67780000.0
2008-05-06 02:05:00,77.16,77.174,77.16,77.168,50410000.0
2008-05-06 02:06:00,77.185,77.185,77.14,77.143,39070000.0
2008-05-06 02:07:00,77.148,77.162,77.144,77.162,47680000.0
2008-05-06 02:08:00,77.177,77.177,77.17,77.17,52390000.0
2008-05-06 02:09:00,77.195,77.195,77.173,77.173,108270000.0
2008-05-06 02:10:00,77.159,77.159,77.157,77.158,74180000.0
2008-05-06 02:12:00,77.188,77.19,77.186,77.186,92050000.0
2008-05-06 02:13:00,77.147,77.157,77.147,77.157,108410000.0
2008-05-06 02:14:00,77.166,77.167,77.161,77.162,104780000.0
2008-05-06 02:15:00,77.193,77.193,77.173,77.173,110790000.0
2008-05-06 02:16:00,77.178,77.178,77.174,77.177,126010000.0
2008-05-06 02:17:00,77.161,77.161,77.137,77.142,103180000.0
2008-05-06 02:18:00,77.152,77.152,77.125,77.13,78670000.0
2008-05-06 02:19:00,77.116,77.119,77.11,77.11,140540000.0
2008-05-06 02:20:00,77.101,77.115,77.101,77.108,100820000.0
2008-05-06 02:21:00,77.147,77.147,77.124,77.124,54260000.0
2008-05-06 02:22:00,77.12,77.12,77.093,77.093,7550000.0
2008-05-06 02:23:00,77.097,77.105,77.094,77.105,106100000.0
2008-05-06 02:24:00,77.126,77.126,77.105,77.107,84590000.0
2008-05-06 02:25:00,77.094,77.106,77.093,77.106,116890000.0
2008-05-06 02:26:00,77.116,77.118,77.109,77.109,99730000.0
2008-05-06 02:27:00,77.139,77.142,77.137,77.138,117950000.0
2008-05-06 02:28:00,77.119,77.141,77.112,77.134,123070000.0
2008-05-06 02:29:00,77.125,77.13,77.125,77.128,108990000.0
2008-05-06 02:30:00,77.167,77.167,77.104,77.111,77040000.0
2008-05-06 02:31:00,77.117,77.121,77.115,77.118,135630000.0
2008-05-06 02:32:00,77.129,77.139,77.129,77.136,96490000.0
2008-05-06 02:33:00,77.171,77.171,77.133,77.133,58520000.0
2008-05-06 02:34:00,77.136,77.144,77.133,77.144,14870000.0
2008-05-06 02:35:00,77.155,77.158,77.142,77.155,99680000.0
2008-05-06 02:36:00,77.173,77.173,77.139,77.156,56120000.0
2008-05-06 02:37:00,77.171,77.174,77.163,77.163,14490000.0
2008-05-06 02:38:00,77.167,77.175,77.16,77.16,113940000.0
2008-05-06 02:39:00,77.185,77.185,77.153,77.158,119650000.0
2008-05-06 02:40:00,77.146,77.15,77.145,77.148,99660000.0
2008-05-06 02:41:00,77.158,77.158,77.144,77.147,76120000.0
2008-05-06 02:42:00,77.162,77.162,77.142,77.142,140710000.0
2008-05-06 02:45:00,77.188,77.188,77.179,77.179,75780000.0
2008-05-06 02:48:00,77.158,77.161,77.157,77.159,67700000.0
2008-05-06 02:51:00,77.166,77.17,77.166,77.168,114990000.0
2008-05-06 02:52:00,77.128,77.131,77.126,77.129,105270000.0
2008-05-06 02:53:00,77.115,77.116,77.101,77.107,105830000.0
2008-05-06 02:54:00,77.113,77.113,77.1,77.1,131800000.0
2008-05-06 02:55:00,77.089,77.105,77.089,77.105,111920000.0
2008-05-06 02:56:00,77.116,77.116,77.108,77.109,80560000.0
2008-05-06 02:57:00,77.145,77.145,77.102,77.102,149580000.0
2008-05-06 02:58:00,77.088,77.092,77.086,77.088,103130000.0
2008-05-06 02:59:00,77.096,77.097,77.09,77.097,62510000.0
2008-05-06 03:00:00,77.138,77.138,77.099,77.099,7140000.0
2008-05-06 03:01:00,77.1,77.1,77.058,77.058,8640000.0
2008-05-06 03:02:00,77.08,77.108,77.055,77.097,58150000.0
2008-05-06 03:03:00,77.092,77.092,77.062,77.063,15400000.0
2008-05-06 03:04:00,77.05,77.081,77.044,77.052,147740000.0
2008-05-06 03:05:00,77.054,77.077,77.028,77.044,112300000.0
2008-05-06 03:06:00,77.057,77.058,77.025,77.047,62350000.0
2008-05-06 03:07:00,77.051,77.078,77.051,77.072,10710000.0
2008-05-06 03:08:00,77.046,77.069,77.043,77.043,105130000.0
2008-05-06 03:09:00,77.067,77.082,77.045,77.058,90100000.0
2008-05-06 03:10:00,77.053,77.109,77.053,77.109,148360000.0
2008-05-06 03:11:00,77.098,77.113,77.085,77.105,97770000.0
2008-05-06 03:12:00,77.102,77.11,77.069,77.081,55840000.0
2008-05-06 03:13:00,77.104,77.107,77.082,77.096,18900000.0
2008-05-06 03:14:00,77.072,77.11,77.072,77.105,51540000.0
2008-05-06 03:15:00,77.1,77.1,77.077,77.085,16560000.0
2008-05-06 03:16:00,77.074,77.127,77.074,77.099,116090000.0
2008-05-06 03:17:00,77.083,77.083,77.046,77.067,102460000.0
2008-05-06 03:18:00,77.089,77.102,77.071,77.102,111810000.0
2008-05-06 03:19:00,77.093,77.128,77.093,77.123,119730000.0
2008-05-06 03:20:00,77.154,77.159,77.109,77.128,103230000.0
2008-05-06 03:21:00,77.133,77.142,77.099,77.142,75100000.0
2008-05-06 03:22:00,77.138,77.147,77.138,77.146,153900000.0
2008-05-06 03:24:00,77.131,77.142,77.094,77.094,64140000.0
2008-05-06 03:25:00,77.11,77.11,77.071,77.071,16150000.0
2008-05-06 03:26:00,77.058,77.084,77.057,77.069,104970000.0
2008-05-06 03:27:00,77.084,77.094,77.064,77.064,61780000.0
2008-05-06 03:28:00,77.076,77.08,77.067,77.071,14880000.0
2008-05-06 03:29:00,77.095,77.103,77.086,77.103,62600000.0
2008-05-06 03:30:00,77.109,77.109,77.085,77.085,9250000.0
2008-05-06 03:31:00,77.094,77.127,77.089,77.096,102880000.0
2008-05-06 03:32:00,77.125,77.128,77.12,77.12,64440000.0
2008-05-06 03:33:00,77.116,77.116,77.078,77.079,16150000.0
2008-05-06 03:34:00,77.106,77.106,77.101,77.101,6760000.0
2008-05-06 03:35:00,77.069,77.095,77.063,77.063,58870000.0
2008-05-06 03:36:00,77.097,77.106,77.085,77.103,15410000.0
2008-05-06 03:37:00,77.088,77.121,77.086,77.111,16910000.0
2008-05-06 03:38:00,77.096,77.098,77.091,77.097,57410000.0
2008-05-06 03:39:00,77.096,77.096,77.07,77.077,15620000.0
2008-05-06 03:40:00,77.064,77.09,77.064,77.081,104060000.0
2008-05-06 03:41:00,77.052,77.08,77.034,77.034,61940000.0
2008-05-06 03:42:00,77.059,77.065,77.05,77.052,17890000.0
2008-05-06 03:43:00,77.073,77.073,77.056,77.065,13750000.0
2008-05-06 03:44:00,77.053,77.076,77.043,77.05,68510000.0
2008-05-06 03:45:00,77.082,77.082,77.066,77.075,10180000.0
2008-05-06 03:46:00,77.091,77.091,77.062,77.062,109770000.0
2008-05-06 03:47:00,77.074,77.1,77.074,77.084,94650000.0
2008-05-06 03:48:00,77.095,77.098,77.076,77.093,116670000.0
2008-05-06 03:49:00,77.091,77.125,77.091,77.125,113810000.0
2008-05-06 03:50:00,77.099,77.148,77.099,77.137,119540000.0
2008-05-06 03:51:00,77.153,77.153,77.126,77.144,136180000.0
2008-05-06 03:52:00,77.138,77.148,77.138,77.145,111660000.0
2008-05-06 03:53:00,77.136,77.14,77.112,77.112,89880000.0
2008-05-06 03:54:00,77.117,77.143,77.117,77.143,151490000.0
2008-05-06 03:55:00,77.127,77.142,77.106,77.118,105490000.0
2008-05-06 03:56:00,77.103,77.143,77.103,77.143,58690000.0
2008-05-06 03:57:00,77.137,77.143,77.123,77.143,13190000.0
2008-05-06 03:58:00,77.136,77.141,77.136,77.141,6010000.0
2008-05-06 03:59:00,77.135,77.152,77.106,77.128,60560000.0
2008-05-06 04:00:00,77.13,77.137,77.111,77.137,10560000.0
2008-05-06 04:01:00,77.118,77.136,77.106,77.106,16530000.0
2008-05-06 04:02:00,77.115,77.122,77.092,77.1,100180000.0
2008-05-06 04:03:00,77.114,77.114,77.093,77.093,65390000.0
2008-05-06 04:04:00,77.105,77.113,77.096,77.105,20500000.0
2008-05-06 04:05:00,77.104,77.14,77.104,77.128,105720000.0
2008-05-06 04:06:00,77.157,77.157,77.127,77.155,64850000.0
2008-05-06 04:07:00,77.126,77.144,77.125,77.144,12020000.0
2008-05-06 04:08:00,77.119,77.128,77.119,77.128,60260000.0
2008-05-06 04:09:00,77.15,77.152,77.126,77.126,10030000.0
2008-05-06 04:10:00,77.131,77.131,77.116,77.116,6760000.0
2008-05-06 04:11:00,77.116,77.132,77.093,77.093,109030000.0
2008-05-06 04:12:00,77.123,77.123,77.088,77.094,64450000.0
2008-05-06 04:13:00,77.1,77.1,77.076,77.077,14690000.0
2008-05-06 04:14:00,77.088,77.101,77.074,77.083,102180000.0
2008-05-06 04:15:00,77.107,77.107,77.101,77.101,65060000.0
2008-05-06 04:16:00,77.088,77.088,77.088,77.088,1130000.0
2008-05-06 04:17:00,77.071,77.095,77.071,77.087,76430000.0
2008-05-06 04:18:00,77.1,77.1,77.057,77.063,156800000.0
2008-05-06 04:19:00,77.048,77.072,77.028,77.047,102140000.0
2008-05-06 04:20:00,77.068,77.08,77.06,77.067,59720000.0
2008-05-06 04:21:00,77.086,77.101,77.074,77.101,19190000.0
2008-05-06 04:22:00,77.091,77.091,77.059,77.06,16620000.0
2008-05-06 04:23:00,77.047,77.06,77.016,77.039,102510000.0
2008-05-06 04:24:00,77.047,77.061,77.036,77.061,78370000.0
2008-05-06 04:25:00,77.051,77.059,77.051,77.056,105030000.0
2008-05-06 04:26:00,77.072,77.092,77.072,77.086,93320000.0
2008-05-06 04:27:00,77.09,77.09,77.054,77.068,121230000.0
2008-05-06 04:28:00,77.042,77.068,77.042,77.05,108080000.0
2008-05-06 04:30:00,77.075,77.075,77.04,77.04,127620000.0
2008-05-06 04:31:00,77.056,77.06,77.056,77.058,103370000.0
2008-05-06 04:32:00,77.067,77.067,77.06,77.065,78480000.0
2008-05-06 04:33:00,77.057,77.061,77.055,77.057,142790000.0
2008-05-06 04:35:00,77.064,77.064,77.051,77.051,68280000.0
2008-05-06 04:36:00,77.062,77.067,77.053,77.055,14090000.0
2008-05-06 04:37:00,77.059,77.059,77.05,77.057,17550000.0
2008-05-06 04:38:00,77.086,77.089,77.081,77.081,58870000.0
2008-05-06 04:39:00,77.069,77.069,77.069,77.069,2440000.0
2008-05-06 04:40:00,77.046,77.062,77.044,77.062,9760000.0
2008-05-06 04:42:00,77.069,77.075,77.062,77.075,11090000.0
2008-05-06 04:43:00,77.038,77.065,77.038,77.065,108290000.0
2008-05-06 04:44:00,77.051,77.071,77.051,77.06,78150000.0
2008-05-06 04:45:00,77.091,77.091,77.056,77.071,145770000.0
2008-05-06 04:46:00,77.06,77.066,77.06,77.065,100610000.0
2008-05-06 04:48:00,77.088,77.088,77.068,77.068,5450000.0
2008-05-06 04:49:00,77.067,77.067,77.061,77.061,49050000.0
2008-05-06 04:50:00,77.076,77.076,77.052,77.076,105180000.0
2008-05-06 04:51:00,77.077,77.082,77.07,77.07,68930000.0
2008-05-06 04:52:00,77.06,77.068,77.06,77.067,91320000.0
2008-05-06 04:54:00,77.092,77.092,77.063,77.063,122100000.0
2008-05-06 04:55:00,77.068,77.072,77.066,77.068,115370000.0
2008-05-06 04:56:00,77.064,77.08,77.055,77.074,109670000.0
2008-05-06 04:57:00,77.08,77.085,77.08,77.085,140370000.0
2008-05-06 04:58:00,77.076,77.09,77.053,77.07,105830000.0
2008-05-06 04:59:00,77.09,77.098,77.089,77.089,73540000.0
2008-05-06 05:00:00,77.106,77.109,77.099,77.1,152970000.0
2008-05-06 05:01:00,77.108,77.113,77.106,77.107,110790000.0
2008-05-06 05:02:00,77.081,77.095,77.081,77.095,60600000.0
2008-05-06 05:03:00,77.12,77.12,77.12,77.12,2250000.0
2008-05-06 05:04:00,77.104,77.111,77.104,77.111,10330000.0
2008-05-06 05:05:00,77.118,77.134,77.104,77.134,62190000.0
2008-05-06 05:06:00,77.129,77.129,77.092,77.105,18630000.0
2008-05-06 05:07:00,77.133,77.142,77.116,77.116,15990000.0
2008-05-06 05:08:00,77.118,77.139,77.114,77.133,118140000.0
2008-05-06 05:09:00,77.143,77.144,77.113,77.144,72810000.0
2008-05-06 05:10:00,77.128,77.136,77.128,77.136,153740000.0
2008-05-06 05:11:00,77.143,77.143,77.122,77.122,105660000.0
2008-05-06 05:12:00,77.135,77.135,77.112,77.128,58700000.0
2008-05-06 05:13:00,77.101,77.106,77.101,77.106,9570000.0
2008-05-06 05:14:00,77.118,77.121,77.102,77.102,106760000.0
2008-05-06 05:15:00,77.132,77.132,77.104,77.104,60180000.0
2008-05-06 05:16:00,77.121,77.126,77.119,77.119,15300000.0
2008-05-06 05:18:00,77.125,77.125,77.104,77.109,49740000.0
2008-05-06 05:21:00,77.138,77.14,77.134,77.139,116000000.0
2008-05-06 05:23:00,77.136,77.137,77.128,77.128,97360000.0
2008-05-06 05:24:00,77.123,77.123,77.093,77.107,92140000.0
2008-05-06 05:25:00,77.081,77.096,77.081,77.093,114680000.0
2008-05-06 05:26:00,77.108,77.112,77.106,77.109,91840000.0
2008-05-06 05:27:00,77.106,77.106,77.077,77.088,117150000.0
2008-05-06 05:28:00,77.08,77.094,77.08,77.092,116190000.0
2008-05-06 05:29:00,77.101,77.115,77.084,77.106,96860000.0
2008-05-06 05:30:00,77.121,77.121,77.083,77.102,81650000.0
2008-05-06 05:31:00,77.088,77.113,77.085,77.113,145540000.0
2008-05-06 05:32:00,77.108,77.113,77.106,77.106,102500000.0
2008-05-06 05:33:00,77.118,77.121,77.116,77.118,63260000.0
2008-05-06 05:36:00,77.111,77.111,77.088,77.093,14690000.0
2008-05-06 05:37:00,77.101,77.101,77.076,77.088,113400000.0
2008-05-06 05:38:00,77.084,77.11,77.084,77.097,84890000.0
2008-05-06 05:39:00,77.107,77.111,77.105,77.107,159010000.0
2008-05-06 05:41:00,77.083,77.101,77.083,77.095,60440000.0
2008-05-06 05:42:00,77.089,77.089,77.088,77.088,2820000.0
2008-05-06 05:43:00,77.104,77.104,77.082,77.097,162810000.0
2008-05-06 05:44:00,77.107,77.108,77.098,77.098,101010000.0
2008-05-06 05:45:00,77.107,77.108,77.099,77.099,54730000.0
2008-05-06 05:46:00,77.091,77.105,77.091,77.105,9470000.0
2008-05-06 05:47:00,77.098,77.101,77.097,77.099,69950000.0
2008-05-06 05:48:00,77.109,77.109,77.108,77.108,3570000.0
2008-05-06 05:49:00,77.071,77.08,77.061,77.061,15780000.0
2008-05-06 05:50:00,77.089,77.094,77.061,77.077,115290000.0
2008-05-06 05:51:00,77.089,77.092,77.066,77.092,80430000.0
2008-05-06 05:52:00,77.092,77.119,77.088,77.108,150700000.0
2008-05-06 05:53:00,77.073,77.09,77.073,77.078,110410000.0
2008-05-06 05:54:00,77.108,77.111,77.107,77.108,56920000.0
2008-05-06 05:56:00,77.116,77.125,77.098,77.101,58230000.0
2008-05-06 05:57:00,77.131,77.131,77.114,77.114,7700000.0
2008-05-06 05:58:00,77.097,77.122,77.087,77.122,128490000.0
2008-05-06 06:00:00,77.137,77.137,77.128,77.128,85230000.0
2008-05-06 06:01:00,77.102,77.12,77.102,77.102,148660000.0
2008-05-06 06:02:00,77.114,77.115,77.097,77.115,103460000.0
2008-05-06 06:03:00,77.106,77.107,77.1,77.107,55580000.0
2008-05-06 06:04:00,77.096,77.107,77.094,77.107,16620000.0
2008-05-06 06:05:00,77.099,77.114,77.094,77.094,66280000.0
2008-05-06 06:06:00,77.111,77.111,77.093,77.095,10330000.0
2008-05-06 06:08:00,77.089,77.096,77.089,77.095,89090000.0
2008-05-06 06:09:00,77.12,77.12,77.093,77.093,151010000.0
2008-05-06 06:10:00,77.105,77.133,77.102,77.102,100650000.0
2008-05-06 06:11:00,77.118,77.121,77.117,77.118,61680000.0
2008-05-06 06:12:00,77.127,77.13,77.127,77.13,3420000.0
2008-05-06 06:14:00,77.099,77.105,77.091,77.091,98760000.0
2008-05-06 06:15:00,77.104,77.131,77.093,77.093,110000000.0
2008-05-06 06:16:00,77.108,77.108,77.104,77.106,118030000.0
2008-05-06 06:17:00,77.099,77.123,77.099,77.123,97310000.0
2008-05-06 06:18:00,77.115,77.115,77.1,77.1,67380000.0
2008-05-06 06:19:00,77.104,77.116,77.099,77.116,139840000.0
2008-05-06 06:20:00,77.125,77.125,77.111,77.111,95730000.0
2008-05-06 06:21:00,77.137,77.141,77.136,77.138,54330000.0
2008-05-06 06:22:00,77.115,77.143,77.112,77.143,11650000.0
2008-05-06 06:23:00,77.125,77.132,77.122,77.129,75670000.0
2008-05-06 06:24:00,77.155,77.156,77.117,77.13,96390000.0
2008-05-06 06:25:00,77.116,77.117,77.11,77.111,120370000.0
2008-05-06 06:26:00,77.138,77.139,77.133,77.139,141110000.0
2008-05-06 06:27:00,77.134,77.134,77.124,77.126,121210000.0
2008-05-06 06:28:00,77.098,77.123,77.098,77.123,107420000.0
2008-05-06 06:29:00,77.114,77.125,77.096,77.125,54380000.0
2008-05-06 06:30:00,77.125,77.125,77.097,77.115,90600000.0
2008-05-06 06:31:00,77.103,77.165,77.102,77.131,71180000.0
2008-05-06 06:32:00,77.157,77.165,77.131,77.131,83640000.0
2008-05-06 06:33:00,77.17,77.17,77.132,77.133,67630000.0
2008-05-06 06:34:00,77.126,77.158,77.125,77.125,49130000.0
2008-05-06 06:35:00,77.133,77.133,77.111,77.111,65670000.0
2008-05-06 06:36:00,77.122,77.122,77.087,77.097,49650000.0
2008-05-06 06:37:00,77.135,77.136,77.114,77.136,117230000.0
2008-05-06 06:38:00,77.102,77.126,77.102,77.126,90410000.0
2008-05-06 06:39:00,77.156,77.162,77.127,77.162,102120000.0
2008-05-06 06:40:00,77.122,77.171,77.122,77.163,81360000.0
2008-05-06 06:41:00,77.134,77.159,77.127,77.149,73000000.0
2008-05-06 06:42:00,77.151,77.151,77.116,77.15,62670000.0
2008-05-06 06:43:00,77.145,77.172,77.145,77.172,45920000.0
2008-05-06 06:44:00,77.151,77.173,77.142,77.173,58590000.0
2008-05-06 06:45:00,77.188,77.188,77.13,77.166,99720000.0
2008-05-06 06:46:00,77.142,77.159,77.13,77.13,68810000.0
2008-05-06 06:47:00,77.136,77.143,77.125,77.143,65350000.0
2008-05-06 06:48:00,77.158,77.159,77.157,77.159,71870000.0
2008-05-06 06:49:00,77.136,77.143,77.122,77.122,81550000.0
2008-05-06 06:50:00,77.136,77.161,77.136,77.161,75080000.0
2008-05-06 06:51:00,77.153,77.153,77.124,77.148,46590000.0
2008-05-06 06:53:00,77.129,77.13,77.126,77.128,94460000.0
2008-05-06 06:54:00,77.144,77.151,77.124,77.124,88980000.0
2008-05-06 06:55:00,77.136,77.136,77.107,77.119,69770000.0
2008-05-06 06:56:00,77.144,77.144,77.121,77.121,51910000.0
2008-05-06 06:57:00,77.157,77.157,77.15,77.15,79770000.0
2008-05-06 06:58:00,77.157,77.16,77.156,77.157,61270000.0
2008-05-06 06:59:00,77.145,77.178,77.141,77.159,40430000.0
2008-05-06 07:00:00,77.184,77.184,77.141,77.155,38440000.0
2008-05-06 07:01:00,77.12,77.143,77.113,77.113,35730000.0
2008-05-06 07:02:00,77.12,77.132,77.116,77.127,43510000.0
2008-05-06 07:03:00,77.155,77.155,77.142,77.142,101440000.0
2008-05-06 07:04:00,77.121,77.143,77.121,77.143,68120000.0
2008-05-06 07:06:00,77.157,77.157,77.149,77.15,76860000.0
2008-05-06 07:07:00,77.127,77.137,77.127,77.136,106020000.0
2008-05-06 07:08:00,77.13,77.155,77.13,77.155,84800000.0
2008-05-06 07:09:00,77.169,77.172,77.167,77.167,104590000.0
2008-05-06 07:11:00,77.129,77.141,77.121,77.121,100880000.0
2008-05-06 07:12:00,77.147,77.155,77.135,77.155,72930000.0
2008-05-06 07:13:00,77.119,77.143,77.119,77.119,134450000.0
2008-05-06 07:14:00,77.126,77.144,77.107,77.115,92460000.0
2008-05-06 07:15:00,77.152,77.152,77.123,77.123,53430000.0
2008-05-06 07:16:00,77.138,77.138,77.119,77.134,10370000.0
2008-05-06 07:17:00,77.144,77.144,77.109,77.109,89670000.0
2008-05-06 07:18:00,77.144,77.144,77.106,77.135,66850000.0
2008-05-06 07:19:00,77.126,77.126,77.11,77.11,57490000.0
2008-05-06 07:20:00,77.137,77.137,77.122,77.127,88890000.0
2008-05-06 07:21:00,77.167,77.17,77.166,77.167,59890000.0
2008-05-06 07:23:00,77.147,77.152,77.133,77.133,34060000.0
2008-05-06 07:24:00,77.17,77.17,77.125,77.125,39830000.0
2008-05-06 07:25:00,77.139,77.14,77.137,77.138,48890000.0
2008-05-06 07:27:00,77.149,77.149,77.146,77.148,73020000.0
2008-05-06 07:28:00,77.108,77.117,77.108,77.117,94770000.0
2008-05-06 07:29:00,77.111,77.144,77.111,77.125,86570000.0
2008-05-06 07:30:00,77.161,77.161,77.127,77.141,115780000.0
2008-05-06 07:31:00,77.144,77.144,77.131,77.131,98640000.0
2008-05-06 07:32:00,77.122,77.136,77.122,77.134,109530000.0
2008-05-06 07:33:00,77.14,77.146,77.139,77.139,126870000.0
2008-05-06 07:34:00,77.108,77.132,77.108,77.12,100460000.0
2008-05-06 07:35:00,77.146,77.146,77.139,77.139,77630000.0
2008-05-06 07:36:00,77.143,77.143,77.113,77.113,135390000.0
2008-05-06 07:39:00,77.137,77.137,77.13,77.135,81910000.0
2008-05-06 07:41:00,77.118,77.12,77.116,77.117,96890000.0
2008-05-06 07:42:00,77.149,77.149,77.146,77.148,70950000.0
2008-05-06 07:43:00,77.133,77.154,77.127,77.154,61110000.0
2008-05-06 07:44:00,77.142,77.162,77.142,77.149,89920000.0
2008-05-06 07:45:00,77.176,77.182,77.156,77.16,66560000.0
2008-05-06 07:46:00,77.148,77.149,77.146,77.148,43970000.0
2008-05-06 07:47:00,77.142,77.165,77.142,77.165,48070000.0
2008-05-06 07:48:00,77.173,77.173,77.145,77.153,45760000.0
2008-05-06 07:49:00,77.162,77.192,77.162,77.188,45380000.0
2008-05-06 07:50:00,77.16,77.168,77.159,77.168,109050000.0
2008-05-06 07:51:00,77.184,77.184,77.154,77.183,72740000.0
2008-05-06 07:52:00,77.175,77.175,77.15,77.15,110780000.0
2008-05-06 07:53:00,77.168,77.178,77.154,77.177,94720000.0
2008-05-06 07:54:00,77.178,77.178,77.146,77.151,103900000.0
2008-05-06 07:55:00,77.16,77.183,77.16,77.172,91310000.0
2008-05-06 07:56:00,77.198,77.204,77.192,77.192,117860000.0
2008-05-06 07:57:00,77.206,77.206,77.197,77.198,126890000.0
2008-05-06 07:58:00,77.181,77.209,77.181,77.203,107040000.0
2008-05-06 07:59:00,77.194,77.232,77.194,77.205,73950000.0
2008-05-06 08:00:00,77.246,77.249,77.214,77.214,146440000.0
2008-05-06 08:01:00,77.242,77.242,77.203,77.22,95890000.0
2008-05-06 08:02:00,77.243,77.243,77.208,77.214,59960000.0
2008-05-06 08:03:00,77.223,77.223,77.198,77.211,9240000.0
2008-05-06 08:04:00,77.196,77.213,77.196,77.199,120390000.0
2008-05-06 08:05:00,77.193,77.214,77.193,77.214,98190000.0
2008-05-06 08:06:00,77.224,77.224,77.164,77.164,110570000.0
2008-05-06 08:07:00,77.173,77.199,77.173,77.177,124820000.0
2008-05-06 08:08:00,77.171,77.201,77.171,77.188,105890000.0
2008-05-06 08:09:00,77.221,77.221,77.175,77.197,78280000.0
2008-05-06 08:10:00,77.179,77.195,77.172,77.179,139030000.0
2008-05-06 08:11:00,77.208,77.213,77.206,77.208,97150000.0
2008-05-06 08:12:00,77.196,77.2,77.172,77.188,61420000.0
2008-05-06 08:13:00,77.182,77.19,77.179,77.19,7770000.0
2008-05-06 08:14:00,77.179,77.205,77.178,77.205,12650000.0
2008-05-06 08:15:00,77.207,77.207,77.176,77.176,4370000.0
2008-05-06 08:16:00,77.184,77.21,77.184,77.21,8270000.0
2008-05-06 08:17:00,77.188,77.206,77.188,77.204,12330000.0
2008-05-06 08:18:00,77.222,77.225,77.194,77.203,11650000.0
2008-05-06 08:19:00,77.178,77.179,77.167,77.17,12810000.0
2008-05-06 08:21:00,77.207,77.21,77.187,77.21,21410000.0
2008-05-06 08:22:00,77.214,77.219,77.205,77.209,17360000.0
2008-05-06 08:23:00,77.201,77.205,77.201,77.205,6090000.0
2008-05-06 08:24:00,77.219,77.219,77.167,77.167,19010000.0
2008-05-06 08:25:00,77.172,77.205,77.172,77.199,13050000.0
2008-05-06 08:26:00,77.217,77.239,77.194,77.239,12040000.0
2008-05-06 08:27:00,77.242,77.254,77.242,77.248,9580000.0
2008-05-06 08:30:00,77.256,77.256,77.247,77.247,16700000.0
2008-05-06 08:33:00,77.261,77.261,77.229,77.231,21780000.0
2008-05-06 08:34:00,77.231,77.255,77.231,77.252,9010000.0
2008-05-06 08:35:00,77.224,77.248,77.216,77.248,12580000.0
2008-05-06 08:36:00,77.258,77.258,77.245,77.248,15300000.0
2008-05-06 08:37:00,77.249,77.249,77.22,77.22,108820000.0
2008-05-06 08:38:00,77.235,77.255,77.222,77.226,65890000.0
2008-05-06 08:39:00,77.247,77.248,77.214,77.214,120370000.0
2008-05-06 08:40:00,77.22,77.237,77.207,77.237,134130000.0
2008-05-06 08:42:00,77.24,77.243,77.235,77.235,112270000.0
2008-05-06 08:43:00,77.241,77.241,77.202,77.218,71170000.0
2008-05-06 08:44:00,77.206,77.227,77.204,77.227,26760000.0
2008-05-06 08:45:00,77.238,77.238,77.198,77.226,44130000.0
2008-05-06 08:46:00,77.212,77.216,77.178,77.196,100540000.0
2008-05-06 08:47:00,77.204,77.207,77.173,77.186,95600000.0
2008-05-06 08:48:00,77.193,77.208,77.165,77.208,89980000.0
2008-05-06 08:49:00,77.177,77.197,77.161,77.161,110910000.0
2008-05-06 08:50:00,77.184,77.191,77.159,77.181,110520000.0
2008-05-06 08:51:00,77.198,77.212,77.181,77.212,84740000.0
2008-05-06 08:52:00,77.183,77.221,77.183,77.191,91370000.0
2008-05-06 08:53:00,77.185,77.224,77.185,77.224,103070000.0
2008-05-06 08:54:00,77.223,77.241,77.22,77.22,44970000.0
2008-05-06 08:55:00,77.246,77.246,77.211,77.218,109550000.0
2008-05-06 08:56:00,77.213,77.246,77.213,77.239,94870000.0
2008-05-06 08:57:00,77.247,77.247,77.207,77.243,67300000.0
2008-05-06 08:58:00,77.233,77.236,77.189,77.223,104950000.0
2008-05-06 08:59:00,77.204,77.204,77.174,77.178,93410000.0
2008-05-06 09:00:00,77.202,77.21,77.173,77.201,105900000.0
2008-05-06 09:01:00,77.187,77.206,77.182,77.182,113410000.0
2008-05-06 09:02:00,77.172,77.206,77.172,77.175,90440000.0
2008-05-06 09:03:00,77.206,77.21,77.183,77.21,56880000.0
2008-05-06 09:04:00,77.184,77.222,77.184,77.198,58990000.0
2008-05-06 09:05:00,77.223,77.237,77.192,77.233,73380000.0
2008-05-06 09:06:00,77.238,77.265,77.21,77.243,77520000.0
2008-05-06 09:07:00,77.237,77.268,77.236,77.243,86130000.0
2008-05-06 09:08:00,77.254,77.315,77.254,77.309,56880000.0
2008-05-06 09:09:00,77.332,77.332,77.284,77.284,54870000.0
2008-05-06 09:10:00,77.314,77.314,77.267,77.287,99790000.0
2008-05-06 09:11:00,77.271,77.301,77.265,77.276,83130000.0
2008-05-06 09:12:00,77.303,77.303,77.268,77.286,68280000.0
2008-05-06 09:13:00,77.267,77.27,77.24,77.245,40910000.0
2008-05-06 09:14:00,77.267,77.267,77.235,77.254,49060000.0
2008-05-06 09:15:00,77.254,77.257,77.227,77.236,83700000.0
2008-05-06 09:16:00,77.249,77.287,77.248,77.248,125030000.0
2008-05-06 09:17:00,77.241,77.257,77.241,77.247,101910000.0
2008-05-06 09:18:00,77.273,77.273,77.247,77.258,116070000.0
2008-05-06 09:19:00,77.286,77.298,77.248,77.252,92300000.0
2008-05-06 09:20:00,77.239,77.269,77.233,77.258,92980000.0
2008-05-06 09:21:00,77.259,77.275,77.255,77.275,55140000.0
2008-05-06 09:22:00,77.245,77.259,77.236,77.236,90800000.0
2008-05-06 09:23:00,77.24,77.271,77.24,77.262,55700000.0
2008-05-06 09:24:00,77.267,77.268,77.227,77.227,63600000.0
2008-05-06 09:25:00,77.253,77.255,77.217,77.22,57100000.0
2008-05-06 09:26:00,77.247,77.265,77.219,77.243,89700000.0
2008-05-06 09:27:00,77.273,77.292,77.243,77.252,113470000.0
2008-05-06 09:28:00,77.273,77.281,77.247,77.251,140840000.0
2008-05-06 09:29:00,77.242,77.262,77.242,77.243,82910000.0
2008-05-06 09:30:00,77.259,77.259,77.231,77.245,89130000.0
2008-05-06 09:31:00,77.251,77.279,77.235,77.235,114780000.0
2008-05-06 09:32:00,77.24,77.24,77.211,77.216,109250000.0
2008-05-06 09:33:00,77.233,77.233,77.215,77.215,118620000.0
2008-05-06 09:34:00,77.224,77.231,77.193,77.207,69910000.0
2008-05-06 09:35:00,77.209,77.281,77.209,77.272,75350000.0
2008-05-06 09:36:00,77.273,77.291,77.231,77.256,62310000.0
2008-05-06 09:37:00,77.238,77.256,77.217,77.248,135890000.0
2008-05-06 09:38:00,77.225,77.246,77.194,77.194,188880000.0
2008-05-06 09:39:00,77.23,77.23,77.195,77.216,98790000.0
2008-05-06 09:40:00,77.257,77.257,77.209,77.21,70500000.0
2008-05-06 09:41:00,77.201,77.229,77.195,77.225,93590000.0
2008-05-06 09:42:00,77.235,77.237,77.201,77.217,85630000.0
2008-05-06 09:43:00,77.223,77.243,77.214,77.236,81340000.0
2008-05-06 09:44:00,77.212,77.249,77.212,77.247,138130000.0
2008-05-06 09:45:00,77.242,77.242,77.196,77.221,143240000.0
2008-05-06 09:46:00,77.214,77.244,77.213,77.219,93880000.0
2008-05-06 09:47:00,77.24,77.24,77.194,77.194,141830000.0
2008-05-06 09:48:00,77.216,77.216,77.196,77.211,102120000.0
2008-05-06 09:49:00,77.173,77.191,77.168,77.186,94620000.0
2008-05-06 09:50:00,77.198,77.216,77.172,77.172,65670000.0
2008-05-06 09:51:00,77.204,77.204,77.154,77.159,63660000.0
2008-05-06 09:52:00,77.174,77.199,77.174,77.199,114100000.0
2008-05-06 09:53:00,77.182,77.195,77.155,77.182,71310000.0
2008-05-06 09:54:00,77.191,77.207,77.172,77.172,116790000.0
2008-05-06 09:55:00,77.199,77.212,77.181,77.204,60980000.0
2008-05-06 09:56:00,77.212,77.212,77.172,77.194,102490000.0
2008-05-06 09:57:00,77.183,77.191,77.167,77.183,82170000.0
2008-05-06 09:58:00,77.169,77.192,77.164,77.187,103090000.0
2008-05-06 09:59:00,77.172,77.201,77.166,77.176,95790000.0
2008-05-06 10:00:00,77.212,77.22,77.171,77.189,82080000.0
2008-05-06 10:01:00,77.157,77.182,77.151,77.179,74060000.0
2008-05-06 10:02:00,77.175,77.198,77.169,77.198,101190000.0
2008-05-06 10:03:00,77.199,77.213,77.182,77.203,86590000.0
2008-05-06 10:04:00,77.199,77.231,77.199,77.204,99990000.0
2008-05-06 10:05:00,77.214,77.216,77.186,77.216,72170000.0
2008-05-06 10:06:00,77.212,77.226,77.203,77.226,20510000.0
2008-05-06 10:07:00,77.217,77.228,77.192,77.2,103450000.0
2008-05-06 10:08:00,77.193,77.232,77.193,77.201,79950000.0
2008-05-06 10:09:00,77.231,77.265,77.219,77.252,73230000.0
2008-05-06 10:10:00,77.243,77.243,77.206,77.224,97140000.0
2008-05-06 10:11:00,77.21,77.233,77.199,77.229,102990000.0
2008-05-06 10:12:00,77.22,77.22,77.205,77.209,43940000.0
2008-05-06 10:13:00,77.204,77.242,77.204,77.218,99840000.0
2008-05-06 10:14:00,77.211,77.238,77.195,77.217,70400000.0
2008-05-06 10:15:00,77.245,77.245,77.213,77.22,97000000.0
2008-05-06 10:16:00,77.212,77.224,77.204,77.204,101040000.0
2008-05-06 10:17:00,77.214,77.234,77.214,77.233,76620000.0
2008-05-06 10:18:00,77.243,77.243,77.22,77.237,63030000.0
2008-05-06 10:19:00,77.234,77.246,77.213,77.213,74970000.0
2008-05-06 10:20:00,77.241,77.241,77.214,77.22,118390000.0
2008-05-06 10:21:00,77.251,77.251,77.204,77.228,93970000.0
2008-05-06 10:22:00,77.222,77.233,77.22,77.233,113200000.0
2008-05-06 10:23:00,77.226,77.235,77.22,77.231,126450000.0
2008-05-06 10:24:00,77.246,77.246,77.233,77.242,141040000.0
2008-05-06 10:25:00,77.23,77.23,77.203,77.203,70040000.0
2008-05-06 10:26:00,77.203,77.211,77.18,77.201,114460000.0
2008-05-06 10:27:00,77.197,77.202,77.179,77.179,76680000.0
2008-05-06 10:28:00,77.167,77.185,77.147,77.166,67450000.0
2008-05-06 10:29:00,77.153,77.187,77.145,77.145,82690000.0
2008-05-06 10:30:00,77.183,77.183,77.128,77.137,99110000.0
2008-05-06 10:31:00,77.126,77.149,77.105,77.114,72430000.0
2008-05-06 10:32:00,77.105,77.113,77.091,77.091,86040000.0
2008-05-06 10:33:00,77.102,77.116,77.067,77.106,89620000.0
2008-05-06 10:34:00,77.098,77.111,77.076,77.097,54750000.0
2008-05-06 10:35:00,77.086,77.109,77.056,77.089,126120000.0
2008-05-06 10:36:00,77.113,77.113,77.084,77.11,60090000.0
2008-05-06 10:37:00,77.104,77.104,77.075,77.096,75940000.0
2008-05-06 10:38:00,77.091,77.114,77.091,77.114,101180000.0
2008-05-06 10:39:00,77.125,77.125,77.095,77.102,98120000.0
2008-05-06 10:40:00,77.094,77.121,77.094,77.1,71140000.0
2008-05-06 10:41:00,77.094,77.112,77.091,77.091,85700000.0
2008-05-06 10:42:00,77.111,77.111,77.093,77.093,57460000.0
2008-05-06 10:43:00,77.078,77.096,77.062,77.077,91260000.0
2008-05-06 10:44:00,77.086,77.092,77.065,77.079,68080000.0
2008-05-06 10:45:00,77.095,77.095,77.074,77.092,102930000.0
2008-05-06 10:46:00,77.077,77.089,77.048,77.083,105980000.0
2008-05-06 10:47:00,77.076,77.076,77.055,77.069,100480000.0
2008-05-06 10:48:00,77.06,77.084,77.06,77.084,51430000.0
2008-05-06 10:49:00,77.061,77.075,77.061,77.075,54030000.0
2008-05-06 10:50:00,77.088,77.092,77.071,77.092,108870000.0
2008-05-06 10:51:00,77.097,77.107,77.083,77.083,125810000.0
2008-05-06 10:52:00,77.103,77.113,77.087,77.098,97020000.0
2008-05-06 10:53:00,77.106,77.106,77.067,77.088,106470000.0
2008-05-06 10:54:00,77.093,77.093,77.061,77.067,93590000.0
2008-05-06 10:55:00,77.051,77.066,77.023,77.044,105620000.0
2008-05-06 10:56:00,77.024,77.047,77.007,77.013,109200000.0
2008-05-06 10:57:00,77.023,77.029,76.997,77.016,69730000.0
2008-05-06 10:58:00,77.038,77.04,77.012,77.036,52160000.0
2008-05-06 10:59:00,77.027,77.05,77.016,77.047,37850000.0
2008-05-06 11:00:00,77.052,77.052,76.981,77.026,55360000.0
2008-05-06 11:01:00,77.019,77.043,77.004,77.02,80990000.0
2008-05-06 11:02:00,77.008,77.022,76.987,77.008,87310000.0
2008-05-06 11:03:00,77.006,77.019,76.998,77.006,68830000.0
2008-05-06 11:04:00,77.0,77.02,76.986,77.008,80160000.0
2008-05-06 11:05:00,76.999,77.018,76.994,77.016,67530000.0
2008-05-06 11:06:00,77.007,77.007,76.988,76.991,90020000.0
2008-05-06 11:07:00,76.995,76.997,76.988,76.997,81770000.0
2008-05-06 11:08:00,76.991,77.023,76.991,77.023,70230000.0
2008-05-06 11:09:00,77.016,77.034,77.009,77.034,91380000.0
2008-05-06 11:10:00,77.026,77.027,77.006,77.019,58630000.0
2008-05-06 11:11:00,77.043,77.051,77.025,77.03,31830000.0
2008-05-06 11:12:00,77.055,77.055,77.034,77.039,73740000.0
2008-05-06 11:13:00,77.027,77.036,77.027,77.036,67160000.0
2008-05-06 11:14:00,77.05,77.066,77.05,77.056,91450000.0
2008-05-06 11:15:00,77.075,77.075,77.037,77.051,33720000.0
2008-05-06 11:16:00,77.059,77.06,77.057,77.058,103820000.0
2008-05-06 11:17:00,77.041,77.068,77.04,77.057,109820000.0
2008-05-06 11:18:00,77.057,77.06,77.056,77.058,94390000.0
2008-05-06 11:19:00,77.063,77.068,77.033,77.054,63200000.0
2008-05-06 11:20:00,77.019,77.027,77.019,77.025,103220000.0
2008-05-06 11:21:00,77.052,77.057,77.036,77.057,93530000.0
2008-05-06 11:22:00,77.042,77.065,77.042,77.065,73060000.0
2008-05-06 11:23:00,77.031,77.05,77.014,77.014,34010000.0
2008-05-06 11:24:00,77.037,77.04,77.037,77.039,44400000.0
2008-05-06 11:25:00,77.023,77.056,77.022,77.039,30210000.0
2008-05-06 11:26:00,77.058,77.058,77.018,77.021,17730000.0
2008-05-06 11:27:00,77.039,77.048,77.017,77.021,51770000.0
2008-05-06 11:28:00,77.03,77.033,77.023,77.029,48400000.0
2008-05-06 11:29:00,77.035,77.035,77.029,77.029,52480000.0
2008-05-06 11:30:00,77.058,77.072,77.043,77.072,101330000.0
2008-05-06 11:32:00,77.054,77.076,77.029,77.034,45960000.0
2008-05-06 11:33:00,77.059,77.065,77.044,77.065,65670000.0
2008-05-06 11:34:00,77.023,77.045,76.979,77.027,56350000.0
2008-05-06 11:35:00,76.992,77.012,76.982,76.99,78820000.0
2008-05-06 11:36:00,77.014,77.021,76.983,77.021,75850000.0
2008-05-06 11:37:00,77.022,77.031,76.996,77.018,107450000.0
2008-05-06 11:38:00,77.034,77.04,76.998,77.005,147120000.0
2008-05-06 11:39:00,77.022,77.022,76.984,76.989,49520000.0
2008-05-06 11:40:00,77.01,77.017,76.98,76.983,45690000.0
2008-05-06 11:41:00,77.018,77.019,77.016,77.016,40040000.0
2008-05-06 11:42:00,76.99,76.995,76.951,76.96,40480000.0
2008-05-06 11:43:00,76.951,76.975,76.943,76.966,44100000.0
2008-05-06 11:44:00,76.966,76.98,76.938,76.938,9590000.0
2008-05-06 11:45:00,76.975,76.986,76.949,76.958,30360000.0
2008-05-06 11:46:00,76.969,76.99,76.95,76.97,72040000.0
2008-05-06 11:47:00,76.968,77.026,76.968,77.018,34870000.0
2008-05-06 11:48:00,77.063,77.063,76.996,76.996,52590000.0
2008-05-06 11:49:00,76.995,77.04,76.995,77.034,37470000.0
2008-05-06 11:50:00,77.018,77.025,76.99,77.008,50590000.0
2008-05-06 11:51:00,77.036,77.036,76.986,76.999,55730000.0
2008-05-06 11:52:00,77.024,77.025,76.987,77.025,85160000.0
2008-05-06 11:53:00,76.994,77.008,76.984,76.994,56580000.0
2008-05-06 11:54:00,77.021,77.021,76.983,77.021,41770000.0
2008-05-06 11:55:00,77.004,77.009,76.984,76.987,45210000.0
2008-05-06 11:56:00,76.995,77.014,76.993,77.014,16980000.0
2008-05-06 11:57:00,77.009,77.014,76.969,77.012,39610000.0
2008-05-06 11:58:00,76.99,77.02,76.971,76.997,94840000.0
2008-05-06 11:59:00,76.968,77.021,76.968,77.021,40950000.0
2008-05-06 12:00:00,77.034,77.034,76.994,76.994,47550000.0
2008-05-06 12:01:00,77.013,77.013,76.957,76.972,112220000.0
2008-05-06 12:02:00,76.983,77.0,76.983,76.995,87940000.0
2008-05-06 12:03:00,77.006,77.011,76.976,76.986,32960000.0
2008-05-06 12:04:00,76.998,77.006,76.991,77.006,40870000.0
2008-05-06 12:05:00,77.016,77.016,76.996,77.0,48240000.0
2008-05-06 12:06:00,77.024,77.024,76.982,76.982,98710000.0
2008-05-06 12:07:00,76.972,77.012,76.972,77.012,83640000.0
2008-05-06 12:08:00,76.98,77.004,76.98,76.99,75420000.0
2008-05-06 12:09:00,77.004,77.046,76.992,77.016,58760000.0
2008-05-06 12:10:00,77.032,77.041,77.007,77.024,50200000.0
2008-05-06 12:11:00,76.986,77.003,76.943,76.943,115140000.0
2008-05-06 12:12:00,76.991,77.021,76.957,77.021,68520000.0
2008-05-06 12:13:00,76.991,77.011,76.991,77.008,81090000.0
2008-05-06 12:14:00,77.032,77.046,77.022,77.046,74230000.0
2008-05-06 12:15:00,77.054,77.054,77.007,77.027,132470000.0
2008-05-06 12:16:00,77.042,77.061,77.034,77.058,94230000.0
2008-05-06 12:17:00,77.074,77.109,77.054,77.103,79300000.0
2008-05-06 12:18:00,77.1,77.115,77.069,77.103,98640000.0
2008-05-06 12:19:00,77.064,77.094,77.064,77.084,81380000.0
2008-05-06 12:20:00,77.11,77.11,77.079,77.084,90990000.0
2008-05-06 12:21:00,77.106,77.12,77.086,77.089,77790000.0
2008-05-06 12:22:00,77.085,77.125,77.085,77.125,71380000.0
2008-05-06 12:23:00,77.09,77.11,77.083,77.089,95640000.0
2008-05-06 12:24:00,77.108,77.122,77.092,77.122,74800000.0
2008-05-06 12:25:00,77.087,77.112,77.078,77.098,84460000.0
2008-05-06 12:26:00,77.085,77.11,77.085,77.091,71040000.0
2008-05-06 12:27:00,77.117,77.129,77.098,77.126,65420000.0
2008-05-06 12:28:00,77.095,77.12,77.095,77.101,81070000.0
2008-05-06 12:29:00,77.122,77.127,77.12,77.12,70080000.0
2008-05-06 12:30:00,77.107,77.128,77.076,77.116,104710000.0
2008-05-06 12:31:00,77.102,77.107,77.093,77.098,100220000.0
2008-05-06 12:32:00,77.112,77.135,77.112,77.135,123770000.0
2008-05-06 12:33:00,77.143,77.191,77.125,77.182,87070000.0
2008-05-06 12:34:00,77.172,77.194,77.158,77.168,75780000.0
2008-05-06 12:35:00,77.166,77.198,77.166,77.178,93000000.0
2008-05-06 12:36:00,77.2,77.227,77.184,77.221,93770000.0
2008-05-06 12:37:00,77.203,77.231,77.203,77.211,82120000.0
2008-05-06 12:38:00,77.201,77.236,77.201,77.236,21670000.0
2008-05-06 12:39:00,77.241,77.241,77.193,77.213,60970000.0
2008-05-06 12:40:00,77.189,77.206,77.176,77.204,53330000.0
2008-05-06 12:41:00,77.172,77.211,77.132,77.154,86590000.0
2008-05-06 12:42:00,77.138,77.185,77.102,77.143,98890000.0
2008-05-06 12:43:00,77.124,77.152,77.116,77.142,117560000.0
2008-05-06 12:44:00,77.122,77.149,77.115,77.116,44880000.0
2008-05-06 12:45:00,77.15,77.15,77.118,77.146,56450000.0
2008-05-06 12:46:00,77.124,77.163,77.124,77.163,88490000.0
2008-05-06 12:47:00,77.137,77.167,77.125,77.138,81130000.0
2008-05-06 12:48:00,77.149,77.17,77.138,77.148,32930000.0
2008-05-06 12:49:00,77.119,77.153,77.115,77.129,85670000.0
2008-05-06 12:50:00,77.126,77.153,77.126,77.153,53040000.0
2008-05-06 12:51:00,77.159,77.159,77.108,77.116,74890000.0
2008-05-06 12:52:00,77.11,77.133,77.104,77.104,85000000.0
2008-05-06 12:53:00,77.127,77.132,77.104,77.132,38470000.0
2008-05-06 12:54:00,77.127,77.145,77.118,77.145,56910000.0
2008-05-06 12:55:00,77.116,77.14,77.116,77.14,70380000.0
2008-05-06 12:56:00,77.134,77.134,77.103,77.11,41520000.0
2008-05-06 12:57:00,77.143,77.159,77.12,77.141,48060000.0
2008-05-06 12:58:00,77.14,77.146,77.139,77.14,92140000.0
2008-05-06 12:59:00,77.145,77.147,77.14,77.147,96300000.0
2008-05-06 13:00:00,77.149,77.149,77.125,77.133,146880000.0
2008-05-06 13:01:00,77.122,77.153,77.122,77.145,75580000.0
2008-05-06 13:02:00,77.124,77.154,77.124,77.154,68860000.0
2008-05-06 13:03:00,77.143,77.143,77.123,77.123,30500000.0
2008-05-06 13:04:00,77.127,77.134,77.115,77.134,42720000.0
2008-05-06 13:05:00,77.125,77.125,77.093,77.093,54470000.0
2008-05-06 13:06:00,77.118,77.127,77.097,77.123,132110000.0
2008-05-06 13:07:00,77.135,77.136,77.127,77.127,80050000.0
2008-05-06 13:08:00,77.094,77.122,77.094,77.122,33250000.0
2008-05-06 13:09:00,77.124,77.124,77.087,77.1,42010000.0
2008-05-06 13:10:00,77.118,77.127,77.118,77.127,14360000.0
2008-05-06 13:11:00,77.087,77.109,77.061,77.064,66980000.0
2008-05-06 13:12:00,77.094,77.094,77.068,77.089,50350000.0
2008-05-06 13:13:00,77.064,77.102,77.064,77.065,112170000.0
2008-05-06 13:14:00,77.09,77.118,77.067,77.097,129490000.0
2008-05-06 13:15:00,77.093,77.131,77.093,77.123,61610000.0
2008-05-06 13:16:00,77.115,77.139,77.115,77.136,118400000.0
2008-05-06 13:17:00,77.099,77.123,77.097,77.123,106360000.0
2008-05-06 13:18:00,77.126,77.13,77.099,77.106,91930000.0
2008-05-06 13:19:00,77.102,77.128,77.094,77.094,61900000.0
2008-05-06 13:20:00,77.113,77.113,77.086,77.107,39110000.0
2008-05-06 13:21:00,77.112,77.112,77.068,77.085,25260000.0
2008-05-06 13:22:00,77.093,77.104,77.076,77.104,55670000.0
2008-05-06 13:23:00,77.088,77.108,77.074,77.074,28850000.0
2008-05-06 13:24:00,77.1,77.111,77.08,77.08,30100000.0
2008-05-06 13:25:00,77.073,77.107,77.066,77.095,53330000.0
2008-05-06 13:26:00,77.084,77.092,77.064,77.085,70010000.0
2008-05-06 13:27:00,77.09,77.09,77.048,77.073,103970000.0
2008-05-06 13:28:00,77.062,77.062,77.031,77.035,70010000.0
2008-05-06 13:29:00,77.061,77.067,77.017,77.035,73040000.0
2008-05-06 13:30:00,77.025,77.035,76.975,77.028,98590000.0
2008-05-06 13:31:00,77.004,77.037,77.004,77.027,115720000.0
2008-05-06 13:32:00,77.0,77.01,76.968,76.98,150100000.0
2008-05-06 13:33:00,76.965,76.98,76.904,76.966,119530000.0
2008-05-06 13:34:00,76.948,76.987,76.931,76.934,105870000.0
2008-05-06 13:35:00,76.951,76.951,76.925,76.936,52630000.0
2008-05-06 13:36:00,76.972,76.972,76.936,76.943,96590000.0
2008-05-06 13:37:00,76.947,76.962,76.924,76.931,77280000.0
2008-05-06 13:38:00,76.951,76.979,76.936,76.941,80910000.0
2008-05-06 13:39:00,76.928,76.976,76.914,76.935,71640000.0
2008-05-06 13:40:00,76.925,76.983,76.925,76.983,56280000.0
2008-05-06 13:41:00,76.964,76.964,76.919,76.937,69740000.0
2008-05-06 13:42:00,76.951,76.951,76.896,76.927,55240000.0
2008-05-06 13:43:00,76.872,76.897,76.833,76.876,119390000.0
2008-05-06 13:44:00,76.837,76.858,76.828,76.841,98230000.0
2008-05-06 13:45:00,76.853,76.856,76.81,76.853,93120000.0
2008-05-06 13:46:00,76.862,76.862,76.818,76.83,91460000.0
2008-05-06 13:47:00,76.813,76.852,76.813,76.84,76270000.0
2008-05-06 13:48:00,76.86,76.888,76.853,76.885,60590000.0
2008-05-06 13:49:00,76.876,76.878,76.847,76.852,52780000.0
2008-05-06 13:50:00,76.868,76.891,76.838,76.891,63220000.0
2008-05-06 13:51:00,76.885,76.889,76.854,76.859,100230000.0
2008-05-06 13:52:00,76.876,76.92,76.869,76.903,64300000.0
2008-05-06 13:53:00,76.933,76.933,76.896,76.915,71620000.0
2008-05-06 13:54:00,76.934,76.934,76.909,76.926,72580000.0
2008-05-06 13:55:00,76.915,76.915,76.885,76.888,76100000.0
2008-05-06 13:56:00,76.914,76.919,76.887,76.89,70060000.0
2008-05-06 13:57:00,76.915,76.921,76.893,76.902,40890000.0
2008-05-06 13:58:00,76.893,76.922,76.893,76.893,72890000.0
2008-05-06 13:59:00,76.901,76.921,76.898,76.901,103610000.0
2008-05-06 14:00:00,76.924,76.924,76.884,76.884,84950000.0
2008-05-06 14:01:00,76.873,76.909,76.873,76.896,75760000.0
2008-05-06 14:02:00,76.889,76.89,76.887,76.887,48200000.0
2008-05-06 14:03:00,76.902,76.902,76.865,76.865,84530000.0
2008-05-06 14:04:00,76.866,76.89,76.841,76.841,62730000.0
2008-05-06 14:05:00,76.847,76.861,76.828,76.847,42520000.0
2008-05-06 14:06:00,76.847,76.848,76.796,76.796,38030000.0
2008-05-06 14:07:00,76.814,76.814,76.773,76.773,42500000.0
2008-05-06 14:08:00,76.78,76.804,76.765,76.804,48380000.0
2008-05-06 14:09:00,76.804,76.806,76.774,76.804,101300000.0
2008-05-06 14:10:00,76.776,76.849,76.776,76.822,68970000.0
2008-05-06 14:11:00,76.834,76.843,76.818,76.843,99340000.0
2008-05-06 14:12:00,76.86,76.872,76.838,76.861,86540000.0
2008-05-06 14:13:00,76.863,76.891,76.863,76.883,107430000.0
2008-05-06 14:14:00,76.872,76.882,76.845,76.852,91320000.0
2008-05-06 14:15:00,76.852,76.9,76.852,76.893,102980000.0
2008-05-06 14:16:00,76.883,76.909,76.879,76.879,113770000.0
2008-05-06 14:17:00,76.893,76.893,76.856,76.878,94620000.0
2008-05-06 14:18:00,76.894,76.9,76.874,76.897,67530000.0
2008-05-06 14:19:00,76.904,76.904,76.884,76.89,134540000.0
2008-05-06 14:20:00,76.877,76.882,76.845,76.851,92730000.0
2008-05-06 14:21:00,76.872,76.872,76.843,76.858,49690000.0
2008-05-06 14:22:00,76.874,76.874,76.863,76.863,3380000.0
2008-05-06 14:23:00,76.865,76.897,76.865,76.886,72560000.0
2008-05-06 14:24:00,76.88,76.894,76.862,76.862,81330000.0
2008-05-06 14:25:00,76.874,76.874,76.847,76.864,77280000.0
2008-05-06 14:26:00,76.86,76.879,76.844,76.86,41630000.0
2008-05-06 14:27:00,76.888,76.901,76.87,76.879,69350000.0
2008-05-06 14:28:00,76.903,76.93,76.896,76.916,104390000.0
2008-05-06 14:29:00,76.926,76.932,76.905,76.932,89070000.0
2008-05-06 14:30:00,76.944,76.944,76.908,76.919,65180000.0
2008-05-06 14:31:00,76.902,76.931,76.899,76.908,57690000.0
2008-05-06 14:32:00,76.92,76.941,76.895,76.895,84960000.0
2008-05-06 14:33:00,76.919,76.93,76.906,76.911,62910000.0
2008-05-06 14:34:00,76.922,76.922,76.889,76.909,46810000.0
2008-05-06 14:35:00,76.867,76.887,76.855,76.869,38980000.0
2008-05-06 14:36:00,76.882,76.882,76.864,76.871,34600000.0
2008-05-06 14:37:00,76.88,76.901,76.875,76.881,48490000.0
2008-05-06 14:38:00,76.867,76.883,76.847,76.859,109360000.0
2008-05-06 14:39:00,76.853,76.853,76.826,76.844,67720000.0
2008-05-06 14:40:00,76.809,76.831,76.793,76.826,93490000.0
2008-05-06 14:41:00,76.848,76.864,76.836,76.854,91000000.0
2008-05-06 14:42:00,76.851,76.86,76.819,76.839,111930000.0
2008-05-06 14:43:00,76.8,76.823,76.793,76.823,99570000.0
2008-05-06 14:44:00,76.791,76.802,76.78,76.78,101840000.0
2008-05-06 14:45:00,76.809,76.827,76.797,76.799,120300000.0
2008-05-06 14:46:00,76.791,76.823,76.791,76.823,100480000.0
2008-05-06 14:47:00,76.81,76.83,76.803,76.817,72340000.0
2008-05-06 14:48:00,76.844,76.85,76.822,76.828,138720000.0
2008-05-06 14:49:00,76.848,76.855,76.817,76.845,92000000.0
2008-05-06 14:50:00,76.81,76.831,76.793,76.793,56510000.0
2008-05-06 14:51:00,76.806,76.806,76.778,76.795,12480000.0
2008-05-06 14:52:00,76.771,76.783,76.763,76.769,42400000.0
2008-05-06 14:53:00,76.798,76.8,76.776,76.787,60640000.0
2008-05-06 14:54:00,76.818,76.826,76.812,76.816,120680000.0
2008-05-06 14:55:00,76.81,76.817,76.786,76.798,72270000.0
2008-05-06 14:56:00,76.789,76.81,76.778,76.78,36140000.0
2008-05-06 14:57:00,76.775,76.832,76.775,76.832,43860000.0
2008-05-06 14:58:00,76.822,76.822,76.797,76.801,14880000.0
2008-05-06 14:59:00,76.804,76.804,76.768,76.797,65380000.0
2008-05-06 15:00:00,76.789,76.789,76.732,76.753,57820000.0
2008-05-06 15:01:00,76.731,76.748,76.717,76.737,109280000.0
2008-05-06 15:02:00,76.719,76.756,76.715,76.756,125450000.0
2008-05-06 15:03:00,76.756,76.763,76.735,76.74,55390000.0
2008-05-06 15:04:00,76.748,76.762,76.733,76.733,119760000.0
2008-05-06 15:05:00,76.755,76.757,76.725,76.725,105750000.0
2008-05-06 15:06:00,76.735,76.739,76.708,76.716,95180000.0
2008-05-06 15:07:00,76.705,76.72,76.679,76.682,59840000.0
2008-05-06 15:08:00,76.69,76.756,76.69,76.734,43670000.0
2008-05-06 15:09:00,76.755,76.762,76.736,76.737,29530000.0
2008-05-06 15:10:00,76.736,76.759,76.736,76.747,51780000.0
2008-05-06 15:11:00,76.773,76.773,76.745,76.753,24510000.0
2008-05-06 15:12:00,76.764,76.764,76.713,76.735,34600000.0
2008-05-06 15:13:00,76.72,76.749,76.71,76.714,47680000.0
2008-05-06 15:14:00,76.696,76.722,76.656,76.665,73760000.0
2008-05-06 15:15:00,76.643,76.669,76.618,76.666,104280000.0
2008-05-06 15:16:00,76.629,76.652,76.617,76.633,62180000.0
2008-05-06 15:17:00,76.661,76.669,76.622,76.659,75570000.0
2008-05-06 15:18:00,76.688,76.688,76.647,76.685,101150000.0
2008-05-06 15:19:00,76.699,76.712,76.677,76.677,121050000.0
2008-05-06 15:20:00,76.681,76.708,76.674,76.696,145700000.0
2008-05-06 15:21:00,76.715,76.726,76.694,76.716,113610000.0
2008-05-06 15:22:00,76.699,76.729,76.699,76.718,117320000.0
2008-05-06 15:23:00,76.708,76.728,76.699,76.708,61250000.0
2008-05-06 15:24:00,76.726,76.73,76.703,76.703,96500000.0
2008-05-06 15:25:00,76.693,76.731,76.693,76.71,75810000.0
2008-05-06 15:26:00,76.728,76.732,76.727,76.729,72330000.0
2008-05-06 15:27:00,76.728,76.734,76.703,76.734,66160000.0
2008-05-06 15:28:00,76.731,76.743,76.721,76.743,48120000.0
2008-05-06 15:29:00,76.758,76.759,76.757,76.757,70240000.0
2008-05-06 15:30:00,76.765,76.791,76.758,76.775,56700000.0
2008-05-06 15:31:00,76.782,76.782,76.723,76.723,115920000.0
2008-05-06 15:32:00,76.708,76.728,76.678,76.678,84630000.0
2008-05-06 15:33:00,76.699,76.699,76.667,76.678,102380000.0
2008-05-06 15:34:00,76.69,76.724,76.69,76.7,77920000.0
2008-05-06 15:35:00,76.725,76.771,76.7,76.765,75870000.0
2008-05-06 15:36:00,76.777,76.781,76.746,76.781,65930000.0
2008-05-06 15:37:00,76.773,76.773,76.745,76.756,56510000.0
2008-05-06 15:38:00,76.727,76.742,76.712,76.733,65690000.0
2008-05-06 15:39:00,76.751,76.751,76.718,76.72,91130000.0
2008-05-06 15:40:00,76.727,76.742,76.712,76.727,64100000.0
2008-05-06 15:41:00,76.713,76.717,76.67,76.673,66220000.0
2008-05-06 15:42:00,76.699,76.724,76.679,76.693,70340000.0
2008-05-06 15:43:00,76.715,76.718,76.676,76.676,82690000.0
2008-05-06 15:44:00,76.697,76.723,76.678,76.695,76060000.0
2008-05-06 15:45:00,76.688,76.726,76.663,76.67,40470000.0
2008-05-06 15:46:00,76.667,76.69,76.654,76.654,74640000.0
2008-05-06 15:47:00,76.681,76.681,76.646,76.65,98020000.0
2008-05-06 15:48:00,76.663,76.672,76.631,76.672,90470000.0
2008-05-06 15:49:00,76.636,76.702,76.636,76.685,75020000.0
2008-05-06 15:50:00,76.673,76.704,76.667,76.679,51590000.0
2008-05-06 15:51:00,76.673,76.701,76.669,76.672,91410000.0
2008-05-06 15:52:00,76.684,76.7,76.668,76.692,62710000.0
2008-05-06 15:53:00,76.661,76.684,76.656,76.669,45700000.0
2008-05-06 15:54:00,76.688,76.701,76.676,76.676,35250000.0
2008-05-06 15:55:00,76.65,76.709,76.647,76.709,40090000.0
2008-05-06 15:56:00,76.696,76.725,76.677,76.717,44980000.0
2008-05-06 15:57:00,76.711,76.711,76.66,76.703,95470000.0
2008-05-06 15:58:00,76.671,76.699,76.669,76.673,71880000.0
2008-05-06 15:59:00,76.696,76.7,76.668,76.694,95610000.0
2008-05-06 16:00:00,76.68,76.726,76.665,76.686,83520000.0
2008-05-06 16:01:00,76.696,76.736,76.694,76.727,119220000.0
2008-05-06 16:02:00,76.726,76.76,76.725,76.725,92010000.0
2008-05-06 16:03:00,76.752,76.752,76.676,76.693,100720000.0
2008-05-06 16:04:00,76.671,76.709,76.671,76.705,120950000.0
2008-05-06 16:05:00,76.682,76.743,76.677,76.718,99540000.0
2008-05-06 16:06:00,76.687,76.709,76.662,76.662,71230000.0
2008-05-06 16:07:00,76.672,76.71,76.664,76.71,135010000.0
2008-05-06 16:08:00,76.701,76.701,76.662,76.662,92990000.0
2008-05-06 16:09:00,76.69,76.712,76.675,76.69,52960000.0
2008-05-06 16:10:00,76.705,76.74,76.705,76.734,7510000.0
2008-05-06 16:11:00,76.737,76.742,76.692,76.692,67180000.0
2008-05-06 16:12:00,76.688,76.715,76.68,76.69,97400000.0
2008-05-06 16:13:00,76.71,76.71,76.674,76.704,64950000.0
2008-05-06 16:14:00,76.679,76.688,76.643,76.674,58730000.0
2008-05-06 16:15:00,76.647,76.647,76.587,76.603,74940000.0
2008-05-06 16:16:00,76.621,76.64,76.616,76.622,77320000.0
2008-05-06 16:17:00,76.636,76.641,76.594,76.641,73160000.0
2008-05-06 16:18:00,76.639,76.654,76.624,76.654,42460000.0
2008-05-06 16:19:00,76.651,76.673,76.645,76.658,77570000.0
2008-05-06 16:20:00,76.676,76.7,76.676,76.689,94660000.0
2008-05-06 16:21:00,76.71,76.71,76.637,76.662,89380000.0
2008-05-06 16:22:00,76.672,76.708,76.659,76.693,66270000.0
2008-05-06 16:23:00,76.702,76.702,76.668,76.682,57680000.0
2008-05-06 16:24:00,76.701,76.709,76.674,76.679,91460000.0
2008-05-06 16:25:00,76.688,76.71,76.684,76.697,66890000.0
2008-05-06 16:26:00,76.711,76.733,76.7,76.718,45970000.0
2008-05-06 16:27:00,76.735,76.74,76.709,76.714,37830000.0
2008-05-06 16:28:00,76.739,76.759,76.728,76.733,40960000.0
2008-05-06 16:29:00,76.723,76.74,76.707,76.735,49140000.0
2008-05-06 16:30:00,76.731,76.731,76.686,76.686,96660000.0
2008-05-06 16:31:00,76.691,76.713,76.687,76.713,75530000.0
2008-05-06 16:32:00,76.728,76.74,76.701,76.701,98870000.0
2008-05-06 16:33:00,76.726,76.727,76.717,76.718,82230000.0
2008-05-06 16:34:00,76.677,76.693,76.673,76.678,115880000.0
2008-05-06 16:35:00,76.693,76.707,76.683,76.683,95040000.0
2008-05-06 16:36:00,76.701,76.732,76.694,76.707,107090000.0
2008-05-06 16:37:00,76.73,76.76,76.706,76.76,119330000.0
2008-05-06 16:38:00,76.753,76.763,76.729,76.732,103580000.0
2008-05-06 16:39:00,76.741,76.748,76.706,76.734,75150000.0
2008-05-06 16:40:00,76.701,76.745,76.701,76.726,132690000.0
2008-05-06 16:41:00,76.739,76.764,76.736,76.748,88140000.0
2008-05-06 16:42:00,76.758,76.771,76.739,76.767,55220000.0
2008-05-06 16:43:00,76.796,76.804,76.775,76.804,15250000.0
2008-05-06 16:44:00,76.793,76.812,76.785,76.785,31060000.0
2008-05-06 16:45:00,76.822,76.822,76.778,76.799,46290000.0
2008-05-06 16:46:00,76.784,76.788,76.743,76.743,57900000.0
2008-05-06 16:47:00,76.769,76.809,76.751,76.791,125740000.0
2008-05-06 16:48:00,76.819,76.819,76.794,76.808,78970000.0
2008-05-06 16:49:00,76.817,76.832,76.795,76.823,31070000.0
2008-05-06 16:50:00,76.853,76.861,76.825,76.853,40930000.0
2008-05-06 16:51:00,76.849,76.849,76.818,76.836,15400000.0
2008-05-06 16:52:00,76.827,76.859,76.827,76.84,60780000.0
2008-05-06 16:53:00,76.86,76.89,76.849,76.877,54410000.0
2008-05-06 16:54:00,76.905,76.905,76.876,76.886,109450000.0
2008-05-06 16:55:00,76.9,76.9,76.874,76.889,130060000.0
2008-05-06 16:56:00,76.858,76.88,76.856,76.876,58240000.0
2008-05-06 16:57:00,76.876,76.88,76.848,76.872,117370000.0
2008-05-06 16:58:00,76.852,76.852,76.814,76.822,107660000.0
2008-05-06 16:59:00,76.837,76.848,76.793,76.793,95120000.0
2008-05-06 17:00:00,76.786,76.809,76.775,76.797,62600000.0
2008-05-06 17:01:00,76.786,76.818,76.786,76.807,41310000.0
2008-05-06 17:02:00,76.78,76.802,76.766,76.802,27290000.0
2008-05-06 17:03:00,76.815,76.821,76.796,76.816,49310000.0
2008-05-06 17:04:00,76.802,76.831,76.802,76.818,24230000.0
2008-05-06 17:05:00,76.829,76.839,76.807,76.819,35240000.0
2008-05-06 17:06:00,76.832,76.863,76.826,76.846,49490000.0
2008-05-06 17:07:00,76.835,76.843,76.801,76.843,73030000.0
2008-05-06 17:08:00,76.82,76.859,76.812,76.812,110930000.0
2008-05-06 17:09:00,76.865,76.865,76.806,76.809,60060000.0
2008-05-06 17:10:00,76.803,76.829,76.803,76.826,82580000.0
2008-05-06 17:11:00,76.821,76.844,76.815,76.844,90790000.0
2008-05-06 17:12:00,76.86,76.871,76.827,76.871,122720000.0
2008-05-06 17:13:00,76.865,76.877,76.848,76.849,147940000.0
2008-05-06 17:14:00,76.861,76.868,76.832,76.832,117310000.0
2008-05-06 17:15:00,76.85,76.85,76.822,76.822,102370000.0
2008-05-06 17:16:00,76.813,76.844,76.813,76.835,59690000.0
2008-05-06 17:17:00,76.814,76.849,76.814,76.82,89200000.0
2008-05-06 17:18:00,76.831,76.833,76.812,76.812,74640000.0
2008-05-06 17:19:00,76.801,76.815,76.794,76.794,82290000.0
2008-05-06 17:20:00,76.783,76.803,76.783,76.803,70500000.0
2008-05-06 17:21:00,76.8,76.8,76.781,76.797,51960000.0
2008-05-06 17:22:00,76.786,76.804,76.774,76.804,66100000.0
2008-05-06 17:23:00,76.77,76.797,76.766,76.795,47260000.0
2008-05-06 17:24:00,76.787,76.787,76.756,76.772,113600000.0
2008-05-06 17:25:00,76.805,76.805,76.776,76.784,97280000.0
2008-05-06 17:26:00,76.801,76.801,76.763,76.763,100040000.0
2008-05-06 17:27:00,76.787,76.791,76.764,76.775,82590000.0
2008-05-06 17:28:00,76.786,76.79,76.765,76.78,74230000.0
2008-05-06 17:29:00,76.804,76.804,76.777,76.778,66390000.0
2008-05-06 17:30:00,76.807,76.826,76.776,76.805,48060000.0
2008-05-06 17:31:00,76.798,76.806,76.784,76.799,66380000.0
2008-05-06 17:32:00,76.774,76.8,76.774,76.788,99530000.0
2008-05-06 17:33:00,76.805,76.809,76.777,76.8,65250000.0
2008-05-06 17:34:00,76.791,76.802,76.778,76.781,65260000.0
2008-05-06 17:35:00,76.788,76.8,76.777,76.779,79270000.0
2008-05-06 17:36:00,76.802,76.823,76.796,76.8,81380000.0
2008-05-06 17:37:00,76.812,76.834,76.805,76.834,71720000.0
2008-05-06 17:38:00,76.803,76.835,76.803,76.835,45680000.0
2008-05-06 17:39:00,76.823,76.825,76.805,76.825,73610000.0
2008-05-06 17:40:00,76.814,76.819,76.776,76.799,103450000.0
2008-05-06 17:41:00,76.781,76.803,76.781,76.788,88360000.0
2008-05-06 17:42:00,76.805,76.834,76.805,76.834,69190000.0
2008-05-06 17:43:00,76.821,76.832,76.805,76.832,55860000.0
2008-05-06 17:44:00,76.824,76.824,76.795,76.818,83460000.0
2008-05-06 17:45:00,76.81,76.822,76.796,76.796,64500000.0
2008-05-06 17:46:00,76.811,76.829,76.806,76.818,43990000.0
2008-05-06 17:47:00,76.811,76.817,76.811,76.817,44930000.0
2008-05-06 17:48:00,76.839,76.844,76.819,76.82,42960000.0
2008-05-06 17:49:00,76.806,76.808,76.801,76.808,43480000.0
2008-05-06 17:50:00,76.803,76.831,76.803,76.817,101170000.0
2008-05-06 17:51:00,76.835,76.839,76.802,76.827,71460000.0
2008-05-06 17:52:00,76.836,76.836,76.823,76.835,90820000.0
2008-05-06 17:53:00,76.826,76.83,76.809,76.824,86590000.0
2008-05-06 17:54:00,76.841,76.844,76.815,76.844,107470000.0
2008-05-06 17:55:00,76.824,76.845,76.824,76.83,97370000.0
2008-05-06 17:56:00,76.835,76.84,76.805,76.84,98690000.0
2008-05-06 17:57:00,76.856,76.858,76.83,76.83,120440000.0
2008-05-06 17:58:00,76.835,76.839,76.83,76.83,97850000.0
2008-05-06 17:59:00,76.842,76.872,76.842,76.872,71720000.0
2008-05-06 18:00:00,76.894,76.911,76.879,76.902,138210000.0
2008-05-06 18:01:00,76.896,76.917,76.881,76.896,91710000.0
2008-05-06 18:02:00,76.912,76.934,76.902,76.919,54030000.0
2008-05-06 18:03:00,76.933,76.945,76.925,76.94,19800000.0
2008-05-06 18:04:00,76.951,76.957,76.936,76.937,10160000.0
2008-05-06 18:05:00,76.928,76.936,76.914,76.919,65300000.0
2008-05-06 18:06:00,76.925,76.925,76.906,76.908,89450000.0
2008-05-06 18:07:00,76.917,76.924,76.902,76.924,83360000.0
2008-05-06 18:08:00,76.919,76.944,76.915,76.944,129800000.0
2008-05-06 18:09:00,76.945,76.977,76.938,76.951,90940000.0
2008-05-06 18:10:00,76.949,76.964,76.942,76.947,91510000.0
2008-05-06 18:11:00,76.96,76.984,76.96,76.96,93520000.0
2008-05-06 18:12:00,76.976,76.976,76.96,76.96,77490000.0
2008-05-06 18:13:00,76.966,76.971,76.955,76.959,98670000.0
2008-05-06 18:14:00,76.948,76.967,76.94,76.956,89020000.0
2008-05-06 18:15:00,76.964,76.964,76.944,76.957,66250000.0
2008-05-06 18:16:00,76.948,76.968,76.948,76.948,88490000.0
2008-05-06 18:17:00,76.96,76.991,76.956,76.985,75650000.0
2008-05-06 18:18:00,76.966,76.98,76.954,76.954,83810000.0
2008-05-06 18:19:00,76.969,76.981,76.947,76.981,72220000.0
2008-05-06 18:20:00,76.978,77.0,76.965,76.979,72840000.0
2008-05-06 18:21:00,76.997,77.008,76.976,76.982,82310000.0
2008-05-06 18:22:00,76.986,76.987,76.979,76.987,72990000.0
2008-05-06 18:23:00,76.986,77.013,76.983,76.983,93300000.0
2008-05-06 18:24:00,77.01,77.014,76.994,77.005,101450000.0
2008-05-06 18:25:00,76.989,77.01,76.985,76.985,131200000.0
2008-05-06 18:26:00,76.999,77.009,76.966,76.996,95380000.0
2008-05-06 18:27:00,76.991,76.991,76.955,76.968,66760000.0
2008-05-06 18:28:00,76.942,76.964,76.942,76.964,84880000.0
2008-05-06 18:29:00,76.938,76.952,76.932,76.932,96180000.0
2008-05-06 18:30:00,76.963,76.963,76.924,76.929,78640000.0
2008-05-06 18:31:00,76.94,76.951,76.933,76.933,26910000.0
2008-05-06 18:32:00,76.941,76.952,76.915,76.939,66620000.0
2008-05-06 18:33:00,76.949,76.95,76.926,76.93,53050000.0
2008-05-06 18:34:00,76.921,76.932,76.917,76.926,93270000.0
2008-05-06 18:36:00,76.932,76.932,76.912,76.919,101060000.0
2008-05-06 18:37:00,76.906,76.921,76.9,76.9,49280000.0
2008-05-06 18:38:00,76.919,76.927,76.919,76.924,63990000.0
2008-05-06 18:39:00,76.929,76.932,76.91,76.911,86080000.0
2008-05-06 18:40:00,76.931,76.952,76.919,76.952,82480000.0
2008-05-06 18:41:00,76.942,76.976,76.938,76.959,29470000.0
2008-05-06 18:42:00,76.977,76.992,76.966,76.987,81880000.0
2008-05-06 18:43:00,77.009,77.021,76.993,77.0,48300000.0
2008-05-06 18:44:00,76.993,77.038,76.99,77.009,78690000.0
2008-05-06 18:45:00,77.049,77.065,77.016,77.049,72770000.0
2008-05-06 18:46:00,77.033,77.033,76.998,77.019,33890000.0
2008-05-06 18:47:00,77.01,77.034,77.006,77.027,66700000.0
2008-05-06 18:48:00,77.022,77.022,76.998,77.006,64460000.0
2008-05-06 18:49:00,77.013,77.014,77.008,77.014,35010000.0
2008-05-06 18:50:00,76.998,77.047,76.997,77.034,43860000.0
2008-05-06 18:51:00,77.059,77.069,77.026,77.039,89950000.0
2008-05-06 18:52:00,77.057,77.07,77.047,77.058,100930000.0
2008-05-06 18:53:00,77.052,77.071,77.045,77.051,132780000.0
2008-05-06 18:54:00,77.051,77.07,77.045,77.045,79370000.0
2008-05-06 18:55:00,77.049,77.071,77.021,77.021,65900000.0
2008-05-06 18:56:00,77.031,77.053,77.031,77.053,32130000.0
2008-05-06 18:57:00,77.059,77.072,77.048,77.059,40130000.0
2008-05-06 18:58:00,77.027,77.044,77.024,77.044,57240000.0
2008-05-06 18:59:00,77.038,77.05,77.013,77.013,121220000.0
2008-05-06 19:00:00,77.028,77.049,77.0,77.0,64250000.0
2008-05-06 19:01:00,76.995,77.025,76.995,77.025,35370000.0
2008-05-06 19:02:00,77.007,77.015,76.996,77.015,39200000.0
2008-05-06 19:03:00,77.01,77.01,76.974,76.974,19630000.0
2008-05-06 19:04:00,76.981,77.003,76.974,76.974,66170000.0
2008-05-06 19:05:00,76.999,77.005,76.985,77.005,47490000.0
2008-05-06 19:06:00,77.013,77.013,76.984,76.998,102900000.0
2008-05-06 19:07:00,76.968,76.982,76.964,76.97,125830000.0
2008-05-06 19:08:00,76.979,76.988,76.975,76.988,62680000.0
2008-05-06 19:09:00,77.001,77.025,76.981,77.025,118070000.0
2008-05-06 19:10:00,77.013,77.043,77.013,77.043,108570000.0
2008-05-06 19:11:00,77.025,77.025,76.997,77.009,95370000.0
2008-05-06 19:12:00,77.015,77.015,76.977,76.985,63230000.0
2008-05-06 19:13:00,77.013,77.021,76.992,77.001,40680000.0
2008-05-06 19:14:00,77.005,77.005,76.975,76.997,34610000.0
2008-05-06 19:15:00,76.996,76.996,76.973,76.973,42910000.0
2008-05-06 19:16:00,76.978,76.98,76.977,76.978,27340000.0
2008-05-06 19:17:00,76.995,77.023,76.995,77.0,32780000.0
2008-05-06 19:18:00,77.031,77.031,77.004,77.004,48430000.0
2008-05-06 19:19:00,77.023,77.04,77.009,77.009,74670000.0
2008-05-06 19:20:00,77.028,77.049,77.022,77.046,100390000.0
2008-05-06 19:21:00,77.043,77.043,77.008,77.008,63320000.0
2008-05-06 19:22:00,76.991,76.999,76.977,76.981,75140000.0
2008-05-06 19:23:00,76.995,77.014,76.995,77.011,103690000.0
2008-05-06 19:24:00,77.013,77.013,76.983,76.983,117870000.0
2008-05-06 19:25:00,76.987,76.987,76.971,76.971,151100000.0
2008-05-06 19:26:00,76.976,76.976,76.968,76.973,119420000.0
2008-05-06 19:27:00,77.002,77.002,76.974,76.98,116020000.0
2008-05-06 19:28:00,76.972,76.986,76.972,76.986,54900000.0
2008-05-06 19:29:00,76.983,76.997,76.983,76.997,101410000.0
2008-05-06 19:30:00,76.994,76.996,76.974,76.996,73240000.0
2008-05-06 19:31:00,76.987,76.992,76.965,76.965,85740000.0
2008-05-06 19:32:00,76.952,76.98,76.952,76.977,68260000.0
2008-05-06 19:33:00,76.983,76.983,76.943,76.958,45390000.0
2008-05-06 19:34:00,76.932,76.963,76.932,76.963,63970000.0
2008-05-06 19:35:00,76.955,76.987,76.935,76.987,56870000.0
2008-05-06 19:36:00,76.976,76.981,76.946,76.965,132860000.0
2008-05-06 19:37:00,76.95,76.977,76.95,76.977,88540000.0
2008-05-06 19:38:00,76.969,76.981,76.963,76.963,95250000.0
2008-05-06 19:39:00,76.993,76.993,76.957,76.979,81640000.0
2008-05-06 19:40:00,76.965,76.965,76.941,76.954,72780000.0
2008-05-06 19:41:00,76.956,76.977,76.95,76.952,58690000.0
2008-05-06 19:42:00,76.965,76.965,76.936,76.941,47600000.0
2008-05-06 19:43:00,76.963,76.969,76.943,76.963,64040000.0
2008-05-06 19:44:00,76.962,76.98,76.962,76.975,96040000.0
2008-05-06 19:45:00,76.992,76.992,76.964,76.978,63260000.0
2008-05-06 19:46:00,76.95,76.96,76.947,76.958,74560000.0
2008-05-06 19:47:00,76.964,76.964,76.943,76.956,76330000.0
2008-05-06 19:48:00,76.95,76.95,76.9,76.928,76970000.0
2008-05-06 19:49:00,76.909,76.922,76.895,76.904,69640000.0
2008-05-06 19:50:00,76.892,76.92,76.892,76.917,47240000.0
2008-05-06 19:51:00,76.936,76.938,76.93,76.936,75190000.0
2008-05-06 19:52:00,76.907,76.922,76.896,76.9,106220000.0
2008-05-06 19:53:00,76.909,76.949,76.909,76.922,93200000.0
2008-05-06 19:54:00,76.939,76.952,76.935,76.94,70760000.0
2008-05-06 19:56:00,76.942,76.942,76.912,76.912,81310000.0
2008-05-06 19:57:00,76.941,76.941,76.906,76.932,65340000.0
2008-05-06 19:58:00,76.932,76.948,76.928,76.938,41440000.0
2008-05-06 20:00:00,76.984,76.984,76.925,76.94,48390000.0
2008-05-06 20:01:00,76.932,76.952,76.927,76.937,50280000.0
2008-05-06 20:03:00,76.932,76.94,76.893,76.893,71230000.0
2008-05-06 20:04:00,76.907,76.911,76.886,76.899,91550000.0
2008-05-06 20:05:00,76.89,76.921,76.887,76.896,82270000.0
2008-05-06 20:06:00,76.887,76.913,76.873,76.873,111300000.0
2008-05-06 20:07:00,76.863,76.896,76.863,76.896,95740000.0
2008-05-06 20:08:00,76.878,76.878,76.869,76.869,112240000.0
2008-05-06 20:09:00,76.901,76.901,76.865,76.871,126390000.0
2008-05-06 20:10:00,76.86,76.883,76.86,76.883,92630000.0
2008-05-06 20:11:00,76.917,76.92,76.916,76.917,75140000.0
2008-05-06 20:12:00,76.925,76.926,76.911,76.918,133370000.0
2008-05-06 20:13:00,76.899,76.922,76.894,76.9,86800000.0
2008-05-06 20:14:00,76.902,76.922,76.897,76.922,10930000.0
2008-05-06 20:15:00,76.935,76.935,76.887,76.916,102780000.0
2008-05-06 20:16:00,76.904,76.934,76.904,76.926,70440000.0
2008-05-06 20:17:00,76.916,76.925,76.89,76.892,117020000.0
2008-05-06 20:18:00,76.905,76.913,76.886,76.886,128190000.0
2008-05-06 20:19:00,76.898,76.93,76.898,76.926,104270000.0
2008-05-06 20:21:00,76.941,76.943,76.935,76.935,69880000.0
2008-05-06 20:22:00,76.938,76.938,76.915,76.93,27680000.0
2008-05-06 20:23:00,76.923,76.935,76.911,76.935,46280000.0
2008-05-06 20:24:00,76.935,76.935,76.899,76.931,100470000.0
2008-05-06 20:25:00,76.927,76.935,76.927,76.927,87860000.0
2008-05-06 20:26:00,76.934,76.943,76.921,76.943,84380000.0
2008-05-06 20:27:00,76.939,76.945,76.937,76.937,109640000.0
2008-05-06 20:28:00,76.919,76.94,76.919,76.94,97780000.0
2008-05-06 20:29:00,76.914,76.935,76.914,76.932,80300000.0
2008-05-06 20:30:00,76.951,76.952,76.902,76.902,94310000.0
2008-05-06 20:31:00,76.9,76.921,76.9,76.921,8490000.0
2008-05-06 20:33:00,76.939,76.939,76.936,76.938,77700000.0
2008-05-06 20:35:00,76.928,76.939,76.906,76.939,64580000.0
2008-05-06 20:36:00,76.938,76.938,76.904,76.909,111980000.0
2008-05-06 20:37:00,76.922,76.942,76.922,76.942,90500000.0
2008-05-06 20:38:00,76.914,76.926,76.903,76.922,104500000.0
2008-05-06 20:39:00,76.933,76.933,76.921,76.926,103280000.0
2008-05-06 20:40:00,76.914,76.914,76.868,76.868,82940000.0
2008-05-06 20:41:00,76.866,76.887,76.865,76.871,62720000.0
2008-05-06 20:42:00,76.901,76.909,76.883,76.895,61120000.0
2008-05-06 20:43:00,76.886,76.899,76.874,76.878,82430000.0
2008-05-06 20:44:00,76.869,76.879,76.868,76.874,85630000.0
2008-05-06 20:45:00,76.906,76.92,76.883,76.916,80580000.0
2008-05-06 20:46:00,76.922,76.922,76.895,76.899,53580000.0
2008-05-06 20:47:00,76.893,76.918,76.893,76.909,56310000.0
2008-05-06 20:48:00,76.901,76.919,76.901,76.911,105350000.0
2008-05-06 20:49:00,76.907,76.949,76.907,76.949,95030000.0
2008-05-06 20:50:00,76.945,76.988,76.945,76.973,74660000.0
2008-05-06 20:51:00,77.003,77.003,76.98,76.98,46060000.0
2008-05-06 20:53:00,76.973,76.999,76.973,76.978,87690000.0
2008-05-06 20:54:00,76.985,76.985,76.956,76.962,129890000.0
2008-05-06 20:55:00,76.966,76.985,76.958,76.985,103280000.0
2008-05-06 20:56:00,76.972,76.993,76.972,76.993,120310000.0
2008-05-06 20:57:00,77.005,77.014,76.993,77.0,89810000.0
2008-05-06 20:58:00,77.009,77.018,76.988,77.001,94620000.0
2008-05-06 20:59:00,77.012,77.04,77.012,77.04,54780000.0
2008-05-06 21:00:00,77.044,77.044,77.019,77.019,86480000.0
2008-05-06 21:01:00,77.007,77.017,77.007,77.014,58570000.0
2008-05-06 21:02:00,77.009,77.024,77.003,77.003,67410000.0
2008-05-06 21:03:00,77.006,77.015,77.001,77.015,61500000.0
2008-05-06 21:04:00,77.037,77.046,77.026,77.028,86000000.0
2008-05-06 21:05:00,77.038,77.051,77.038,77.041,127290000.0
2008-05-06 21:06:00,77.057,77.057,77.057,77.057,1690000.0
2008-05-06 21:07:00,77.027,77.035,77.027,77.034,6990000.0
2008-05-06 21:08:00,77.026,77.03,77.023,77.023,89410000.0
2008-05-06 21:09:00,77.042,77.044,77.022,77.028,123710000.0
2008-05-06 21:10:00,77.017,77.022,77.014,77.016,113780000.0
2008-05-06 21:11:00,77.025,77.031,77.024,77.028,124910000.0
2008-05-06 21:12:00,77.055,77.055,77.041,77.042,68350000.0
2008-05-06 21:13:00,77.045,77.045,77.02,77.02,69040000.0
2008-05-06 21:14:00,77.025,77.028,77.005,77.028,64380000.0
2008-05-06 21:15:00,77.083,77.083,77.046,77.046,149680000.0
2008-05-06 21:16:00,77.031,77.038,77.021,77.021,192470000.0
2008-05-06 21:17:00,77.028,77.029,77.019,77.019,103050000.0
2008-05-06 21:18:00,77.043,77.043,77.004,77.011,85310000.0
2008-05-06 21:19:00,77.017,77.029,77.017,77.029,96150000.0
2008-05-06 21:20:00,77.019,77.021,77.008,77.008,104850000.0
2008-05-06 21:21:00,77.028,77.034,77.016,77.017,85790000.0
2008-05-06 21:22:00,77.005,77.02,76.997,77.02,138730000.0
2008-05-06 21:23:00,77.019,77.027,77.014,77.022,153920000.0
2008-05-06 21:24:00,77.048,77.048,77.027,77.027,97160000.0
2008-05-06 21:25:00,77.04,77.042,77.027,77.031,143590000.0
2008-05-06 21:26:00,77.037,77.043,77.025,77.025,109460000.0
2008-05-06 21:27:00,77.041,77.043,77.039,77.04,92260000.0
2008-05-06 21:28:00,77.012,77.033,77.012,77.033,59120000.0
2008-05-06 21:29:00,77.028,77.032,77.019,77.024,66780000.0
2008-05-06 21:30:00,77.051,77.051,77.021,77.036,107790000.0
2008-05-06 21:31:00,77.044,77.044,77.036,77.042,77920000.0
2008-05-06 21:32:00,77.05,77.056,77.043,77.056,116860000.0
2008-05-06 21:33:00,77.071,77.071,77.054,77.057,61450000.0
2008-05-06 21:34:00,77.062,77.067,77.051,77.052,111870000.0
2008-05-06 21:35:00,77.04,77.06,77.04,77.056,90300000.0
2008-05-06 21:36:00,77.084,77.084,77.061,77.061,104080000.0
2008-05-06 21:37:00,77.047,77.047,77.027,77.027,94610000.0
2008-05-06 21:38:00,77.036,77.037,77.026,77.026,81440000.0
2008-05-06 21:39:00,77.049,77.054,77.033,77.033,77900000.0
2008-05-06 21:40:00,77.04,77.047,77.032,77.047,111300000.0
2008-05-06 21:41:00,77.038,77.042,77.03,77.042,93570000.0
2008-05-06 21:42:00,77.062,77.064,77.044,77.064,103140000.0
2008-05-06 21:43:00,77.064,77.072,77.064,77.067,69610000.0
2008-05-06 21:44:00,77.056,77.061,77.053,77.057,16750000.0
2008-05-06 21:45:00,77.091,77.091,77.049,77.049,106260000.0
2008-05-06 21:46:00,77.058,77.106,77.058,77.097,81750000.0
2008-05-06 21:47:00,77.098,77.105,77.088,77.093,73510000.0
2008-05-06 21:48:00,77.113,77.113,77.081,77.081,94390000.0
2008-05-06 21:49:00,77.07,77.077,77.066,77.066,110210000.0
2008-05-06 21:50:00,77.057,77.066,77.057,77.066,48030000.0
2008-05-06 21:51:00,77.088,77.088,77.071,77.071,98680000.0
2008-05-06 21:52:00,77.056,77.056,77.04,77.04,77260000.0
2008-05-06 21:53:00,77.015,77.018,77.011,77.018,97970000.0
2008-05-06 21:54:00,77.024,77.024,77.002,77.002,101080000.0
2008-05-06 21:55:00,77.008,77.008,76.988,76.988,88570000.0
2008-05-06 21:56:00,76.999,77.006,76.998,77.006,65430000.0
2008-05-06 21:57:00,77.017,77.017,77.01,77.014,74030000.0
2008-05-06 21:58:00,77.009,77.026,77.009,77.01,120740000.0
2008-05-06 21:59:00,77.017,77.02,77.009,77.014,99590000.0
2008-05-06 22:00:00,77.038,77.038,76.999,77.006,118570000.0
2008-05-06 22:01:00,77.001,77.014,77.001,77.007,16200000.0
2008-05-06 22:02:00,77.021,77.027,77.019,77.02,135250000.0
2008-05-06 22:03:00,77.033,77.033,77.014,77.014,70590000.0
2008-05-06 22:04:00,77.018,77.021,77.017,77.019,117640000.0
2008-05-06 22:05:00,77.031,77.037,77.029,77.029,91810000.0
2008-05-06 22:06:00,77.045,77.045,77.03,77.03,74360000.0
2008-05-06 22:07:00,77.024,77.044,77.024,77.044,83980000.0
2008-05-06 22:08:00,77.041,77.053,77.039,77.039,105730000.0
2008-05-06 22:09:00,77.061,77.061,77.042,77.048,72010000.0
2008-05-06 22:10:00,77.068,77.07,77.067,77.069,103550000.0
2008-05-06 22:11:00,77.061,77.077,77.061,77.067,88690000.0
2008-05-06 22:12:00,77.066,77.066,77.057,77.057,63290000.0
2008-05-06 22:13:00,77.048,77.051,77.046,77.05,122220000.0
2008-05-06 22:15:00,77.095,77.097,77.091,77.092,78910000.0
2008-05-06 22:18:00,77.039,77.04,77.036,77.038,76680000.0
2008-05-06 22:21:00,77.069,77.069,77.066,77.068,90160000.0
2008-05-06 22:23:00,77.05,77.055,77.045,77.045,98140000.0
2008-05-06 22:24:00,77.071,77.073,77.057,77.068,100880000.0
2008-05-06 22:25:00,77.06,77.073,77.051,77.051,98230000.0
2008-05-06 22:26:00,77.056,77.057,77.05,77.05,51190000.0
2008-05-06 22:27:00,77.05,77.063,77.043,77.049,49600000.0
2008-05-06 22:30:00,77.074,77.074,77.042,77.042,92750000.0
2008-05-06 22:32:00,77.028,77.035,77.021,77.022,90720000.0
2008-05-06 22:33:00,77.055,77.055,77.022,77.051,107820000.0
2008-05-06 22:34:00,77.066,77.07,77.061,77.069,107480000.0
2008-05-06 22:35:00,77.051,77.066,77.051,77.066,71130000.0
2008-05-06 22:36:00,77.084,77.084,77.063,77.069,48880000.0
2008-05-06 22:37:00,77.058,77.06,77.057,77.058,41410000.0
2008-05-06 22:38:00,77.048,77.054,77.044,77.044,51520000.0
2008-05-06 22:39:00,77.067,77.068,77.06,77.068,79360000.0
2008-05-06 22:40:00,77.058,77.06,77.056,77.057,76910000.0
2008-05-06 22:42:00,77.088,77.089,77.086,77.088,83940000.0
2008-05-06 22:44:00,77.047,77.061,77.042,77.042,93250000.0
2008-05-06 22:45:00,77.076,77.077,77.07,77.072,80820000.0
2008-05-06 22:46:00,77.053,77.055,77.043,77.054,69330000.0
2008-05-06 22:47:00,77.048,77.06,77.043,77.052,82010000.0
2008-05-06 22:48:00,77.066,77.066,77.06,77.06,73270000.0
2008-05-06 22:49:00,77.067,77.067,77.06,77.06,42620000.0
2008-05-06 22:50:00,77.05,77.064,77.05,77.057,84300000.0
2008-05-06 22:51:00,77.081,77.081,77.075,77.079,10720000.0
2008-05-06 22:52:00,77.068,77.071,77.063,77.067,94250000.0
2008-05-06 22:53:00,77.077,77.077,77.071,77.072,34270000.0
2008-05-06 22:54:00,77.086,77.087,77.08,77.08,103070000.0
2008-05-06 22:55:00,77.067,77.068,77.06,77.066,114630000.0
2008-05-06 22:56:00,77.058,77.067,77.058,77.066,98590000.0
2008-05-06 22:57:00,77.09,77.091,77.069,77.069,53070000.0
2008-05-06 22:58:00,77.076,77.078,77.07,77.077,88890000.0
2008-05-06 22:59:00,77.058,77.066,77.058,77.066,86320000.0
2008-05-06 23:00:00,77.106,77.106,77.066,77.078,84330000.0
2008-05-06 23:02:00,77.067,77.071,77.066,77.07,42010000.0
2008-05-06 23:03:00,77.095,77.095,77.064,77.064,28730000.0
2008-05-06 23:04:00,77.069,77.069,77.068,77.069,19050000.0
2008-05-06 23:05:00,77.058,77.064,77.05,77.05,47440000.0
2008-05-06 23:06:00,77.075,77.075,77.044,77.052,45390000.0
2008-05-06 23:07:00,77.058,77.059,77.057,77.057,52210000.0
2008-05-06 23:09:00,77.096,77.098,77.089,77.089,57870000.0
2008-05-06 23:10:00,77.049,77.049,77.047,77.048,38420000.0
2008-05-06 23:11:00,77.058,77.06,77.057,77.058,65290000.0
2008-05-06 23:12:00,77.067,77.069,77.066,77.067,57520000.0
2008-05-06 23:13:00,77.05,77.058,77.05,77.056,83150000.0
2008-05-06 23:14:00,77.05,77.064,77.05,77.064,74710000.0
2008-05-06 23:15:00,77.105,77.105,77.084,77.084,101450000.0
2008-05-06 23:16:00,77.066,77.067,77.059,77.066,143610000.0
2008-05-06 23:17:00,77.075,77.075,77.066,77.075,50280000.0
2008-05-06 23:18:00,77.107,77.107,77.105,77.107,48250000.0
2008-05-06 23:19:00,77.068,77.069,77.066,77.067,40240000.0
2008-05-06 23:21:00,77.103,77.103,77.081,77.081,50280000.0
2008-05-06 23:22:00,77.069,77.07,77.059,77.059,12430000.0
2008-05-06 23:24:00,77.067,77.07,77.066,77.069,83780000.0
2008-05-06 23:27:00,77.085,77.085,77.042,77.042,39080000.0
2008-05-06 23:28:00,77.051,77.057,77.051,77.057,52510000.0
2008-05-06 23:30:00,77.106,77.107,77.101,77.103,81860000.0
2008-05-06 23:31:00,77.052,77.062,77.052,77.062,54850000.0
2008-05-06 23:33:00,77.104,77.104,77.083,77.083,74410000.0
2008-05-06 23:35:00,77.066,77.069,77.066,77.067,42220000.0
2008-05-06 23:36:00,77.099,77.099,77.096,77.098,95000000.0
2008-05-06 23:38:00,77.079,77.079,77.077,77.079,43070000.0
2008-05-06 23:39:00,77.094,77.094,77.063,77.063,107810000.0
2008-05-06 23:40:00,77.07,77.077,77.069,77.077,83030000.0
2008-05-06 23:41:00,77.071,77.076,77.071,77.075,31980000.0
2008-05-06 23:42:00,77.092,77.092,77.064,77.064,39800000.0
2008-05-06 23:45:00,77.088,77.088,77.081,77.081,85960000.0
2008-05-06 23:47:00,77.052,77.063,77.052,77.063,55460000.0
2008-05-06 23:48:00,77.09,77.09,77.062,77.062,50210000.0
2008-05-06 23:49:00,77.063,77.063,77.049,77.049,113410000.0
2008-05-06 23:51:00,77.078,77.08,77.077,77.077,74890000.0
2008-05-06 23:54:00,77.079,77.079,77.077,77.079,90490000.0
2008-05-06 23:57:00,77.073,77.073,77.043,77.043,67740000.0
2008-05-07 00:00:00,77.071,77.071,77.037,77.044,66110000.0
2008-05-07 00:01:00,77.048,77.05,77.046,77.048,99830000.0
2008-05-07 00:03:00,77.057,77.061,77.057,77.06,89010000.0
2008-05-07 00:04:00,77.06,77.062,77.044,77.049,70970000.0
2008-05-07 00:05:00,77.041,77.058,77.041,77.049,66520000.0
2008-05-07 00:06:00,77.089,77.09,77.088,77.089,83330000.0
2008-05-07 00:09:00,77.1,77.1,77.097,77.098,93110000.0
2008-05-07 00:11:00,77.041,77.048,77.041,77.046,93740000.0
2008-05-07 00:12:00,77.064,77.064,77.044,77.044,73930000.0
2008-05-07 00:13:00,77.027,77.03,77.027,77.028,92820000.0
2008-05-07 00:14:00,77.036,77.039,77.03,77.03,91920000.0
2008-05-07 00:15:00,77.064,77.064,77.042,77.042,76100000.0
2008-05-07 00:16:00,77.029,77.036,77.029,77.036,22580000.0
2008-05-07 00:17:00,77.027,77.03,77.027,77.028,62650000.0
2008-05-07 00:18:00,77.069,77.07,77.066,77.068,55710000.0
2008-05-07 00:20:00,77.019,77.027,77.019,77.025,88970000.0
2008-05-07 00:21:00,77.045,77.045,77.021,77.021,101290000.0
2008-05-07 00:24:00,77.038,77.04,77.033,77.038,82270000.0
2008-05-07 00:27:00,77.066,77.066,77.034,77.034,74370000.0
2008-05-07 00:28:00,77.019,77.021,77.017,77.018,52970000.0
2008-05-07 00:30:00,77.048,77.05,77.046,77.049,71070000.0
2008-05-07 00:32:00,77.027,77.03,77.027,77.03,50940000.0
2008-05-07 00:33:00,77.065,77.065,77.012,77.012,69590000.0
2008-05-07 00:34:00,77.017,77.018,77.015,77.016,42120000.0
2008-05-07 00:35:00,77.007,77.016,77.007,77.014,52500000.0
2008-05-07 00:36:00,77.058,77.061,77.055,77.059,102130000.0
2008-05-07 00:38:00,77.009,77.01,77.005,77.008,126880000.0
2008-05-07 00:39:00,77.048,77.049,77.047,77.049,71050000.0
2008-05-07 00:40:00,76.999,77.0,76.998,76.998,69050000.0
2008-05-07 00:42:00,77.029,77.03,77.027,77.029,46200000.0
2008-05-07 00:43:00,76.991,76.995,76.99,76.99,61860000.0
2008-05-07 00:45:00,77.026,77.026,77.018,77.019,76430000.0
2008-05-07 00:46:00,76.978,76.993,76.978,76.981,33180000.0
2008-05-07 00:48:00,77.007,77.009,77.007,77.009,23480000.0
2008-05-07 00:51:00,76.978,76.98,76.976,76.978,102900000.0
2008-05-07 00:54:00,76.999,77.001,76.995,77.0,113360000.0
2008-05-07 00:57:00,76.997,76.999,76.996,76.998,63290000.0
2008-05-07 01:00:00,77.006,77.006,76.986,76.997,48390000.0
2008-05-07 01:01:00,77.007,77.007,77.001,77.001,29550000.0
2008-05-07 01:02:00,77.006,77.006,77.0,77.001,36740000.0
2008-05-07 01:03:00,77.028,77.029,77.027,77.029,54930000.0
2008-05-07 01:04:00,77.013,77.034,77.013,77.034,73680000.0
2008-05-07 01:05:00,77.045,77.047,77.038,77.04,109210000.0
2008-05-07 01:06:00,77.053,77.053,77.036,77.036,61620000.0
2008-05-07 01:08:00,77.044,77.047,77.041,77.041,95410000.0
2008-05-07 01:09:00,77.063,77.063,77.041,77.048,122820000.0
2008-05-07 01:10:00,77.06,77.067,77.058,77.067,140250000.0
2008-05-07 01:11:00,77.058,77.064,77.054,77.064,116470000.0
2008-05-07 01:12:00,77.081,77.081,77.058,77.069,110780000.0
2008-05-07 01:14:00,77.059,77.067,77.059,77.067,90130000.0
2008-05-07 01:15:00,77.099,77.099,77.091,77.091,71770000.0
2008-05-07 01:16:00,77.079,77.087,77.079,77.087,76050000.0
2008-05-07 01:18:00,77.108,77.11,77.106,77.107,42220000.0
2008-05-07 01:20:00,77.121,77.135,77.121,77.135,55150000.0
2008-05-07 01:21:00,77.164,77.164,77.136,77.14,120590000.0
2008-05-07 01:22:00,77.129,77.136,77.129,77.132,92910000.0
2008-05-07 01:23:00,77.135,77.135,77.121,77.122,94130000.0
2008-05-07 01:24:00,77.147,77.147,77.133,77.133,89020000.0
2008-05-07 01:26:00,77.118,77.12,77.116,77.118,60020000.0
2008-05-07 01:27:00,77.144,77.144,77.13,77.13,49970000.0
2008-05-07 01:29:00,77.121,77.127,77.12,77.127,95800000.0
2008-05-07 01:30:00,77.159,77.159,77.148,77.148,65570000.0
2008-05-07 01:31:00,77.139,77.139,77.136,77.138,69910000.0
2008-05-07 01:32:00,77.149,77.155,77.149,77.15,69590000.0
2008-05-07 01:33:00,77.166,77.166,77.151,77.151,82400000.0
2008-05-07 01:34:00,77.159,77.159,77.15,77.155,83620000.0
2008-05-07 01:35:00,77.15,77.157,77.15,77.15,40670000.0
2008-05-07 01:36:00,77.175,77.175,77.162,77.17,73440000.0
2008-05-07 01:37:00,77.16,77.168,77.159,77.166,103530000.0
2008-05-07 01:38:00,77.178,77.18,77.177,77.177,91820000.0
2008-05-07 01:39:00,77.214,77.214,77.175,77.181,71920000.0
2008-05-07 01:40:00,77.188,77.188,77.178,77.179,56150000.0
2008-05-07 01:42:00,77.187,77.19,77.186,77.19,61080000.0
2008-05-07 01:43:00,77.185,77.187,77.18,77.18,46750000.0
2008-05-07 01:44:00,77.164,77.184,77.164,77.184,37140000.0
2008-05-07 01:45:00,77.21,77.21,77.184,77.188,41230000.0
2008-05-07 01:46:00,77.181,77.187,77.18,77.186,45120000.0
2008-05-07 01:48:00,77.215,77.215,77.187,77.19,74150000.0
2008-05-07 01:50:00,77.18,77.189,77.18,77.185,93340000.0
2008-05-07 01:51:00,77.216,77.22,77.216,77.218,115600000.0
2008-05-07 01:52:00,77.178,77.183,77.166,77.179,105340000.0
2008-05-07 01:53:00,77.171,77.177,77.17,77.176,116240000.0
2008-05-07 01:54:00,77.208,77.209,77.204,77.206,128790000.0
2008-05-07 01:55:00,77.184,77.184,77.172,77.172,103130000.0
2008-05-07 01:56:00,77.181,77.185,77.181,77.185,77770000.0
2008-05-07 01:57:00,77.224,77.224,77.189,77.199,147850000.0
2008-05-07 01:58:00,77.187,77.194,77.181,77.188,90550000.0
2008-05-07 02:00:00,77.233,77.233,77.198,77.198,9090000.0
2008-05-07 02:01:00,77.192,77.198,77.191,77.198,69660000.0
2008-05-07 02:02:00,77.207,77.207,77.199,77.2,58440000.0
2008-05-07 02:03:00,77.224,77.224,77.193,77.193,84040000.0
2008-05-07 02:04:00,77.177,77.18,77.176,77.177,63270000.0
2008-05-07 02:05:00,77.185,77.185,77.172,77.172,49240000.0
2008-05-07 02:06:00,77.192,77.192,77.168,77.17,41210000.0
2008-05-07 02:07:00,77.164,77.191,77.164,77.183,42120000.0
2008-05-07 02:08:00,77.199,77.205,77.194,77.198,51710000.0
2008-05-07 02:09:00,77.228,77.23,77.224,77.228,99790000.0
2008-05-07 02:10:00,77.187,77.187,77.173,77.178,74870000.0
2008-05-07 02:11:00,77.169,77.174,77.161,77.161,91980000.0
2008-05-07 02:12:00,77.176,77.176,77.16,77.174,83730000.0
2008-05-07 02:13:00,77.185,77.189,77.179,77.179,116690000.0
2008-05-07 02:14:00,77.193,77.193,77.182,77.182,93420000.0
2008-05-07 02:15:00,77.213,77.213,77.184,77.189,105740000.0
2008-05-07 02:16:00,77.181,77.2,77.174,77.197,125700000.0
2008-05-07 02:17:00,77.184,77.184,77.173,77.178,103410000.0
2008-05-07 02:18:00,77.207,77.207,77.184,77.187,73860000.0
2008-05-07 02:19:00,77.169,77.184,77.169,77.17,137960000.0
2008-05-07 02:20:00,77.178,77.191,77.174,77.179,84790000.0
2008-05-07 02:21:00,77.189,77.213,77.18,77.18,60100000.0
2008-05-07 02:22:00,77.172,77.175,77.172,77.175,2670000.0
2008-05-07 02:23:00,77.168,77.17,77.167,77.168,106910000.0
2008-05-07 02:24:00,77.188,77.19,77.186,77.186,91280000.0
2008-05-07 02:25:00,77.175,77.179,77.168,77.177,110480000.0
2008-05-07 02:26:00,77.168,77.18,77.168,77.177,99140000.0
2008-05-07 02:27:00,77.199,77.202,77.197,77.198,104040000.0
2008-05-07 02:29:00,77.185,77.19,77.185,77.188,110460000.0
2008-05-07 02:30:00,77.214,77.214,77.184,77.188,81740000.0
2008-05-07 02:31:00,77.177,77.188,77.177,77.186,148700000.0
2008-05-07 02:32:00,77.179,77.186,77.179,77.179,102110000.0
2008-05-07 02:33:00,77.201,77.201,77.175,77.175,56270000.0
2008-05-07 02:34:00,77.161,77.163,77.161,77.163,3010000.0
2008-05-07 02:35:00,77.159,77.169,77.159,77.159,100760000.0
2008-05-07 02:36:00,77.183,77.183,77.145,77.145,62090000.0
2008-05-07 02:37:00,77.141,77.141,77.126,77.135,13080000.0
2008-05-07 02:38:00,77.132,77.138,77.13,77.136,112790000.0
2008-05-07 02:39:00,77.168,77.168,77.164,77.166,119970000.0
2008-05-07 02:40:00,77.144,77.149,77.138,77.138,103680000.0
2008-05-07 02:41:00,77.15,77.157,77.15,77.155,75090000.0
2008-05-07 02:42:00,77.182,77.182,77.161,77.178,135650000.0
2008-05-07 02:44:00,77.166,77.168,77.16,77.16,59420000.0
2008-05-07 02:45:00,77.197,77.197,77.19,77.19,7320000.0
2008-05-07 02:46:00,77.148,77.157,77.148,77.156,157880000.0
2008-05-07 02:47:00,77.15,77.158,77.15,77.156,105060000.0
2008-05-07 02:48:00,77.185,77.185,77.162,77.162,71480000.0
2008-05-07 02:49:00,77.153,77.153,77.14,77.14,17640000.0
2008-05-07 02:50:00,77.143,77.143,77.115,77.118,92130000.0
2008-05-07 02:51:00,77.136,77.14,77.136,77.138,125670000.0
2008-05-07 02:52:00,77.11,77.114,77.102,77.102,97770000.0
2008-05-07 02:53:00,77.107,77.114,77.099,77.099,119170000.0
2008-05-07 02:54:00,77.125,77.125,77.107,77.107,125910000.0
2008-05-07 02:55:00,77.116,77.124,77.113,77.119,110400000.0
2008-05-07 02:57:00,77.147,77.151,77.145,77.147,160980000.0
2008-05-07 02:58:00,77.107,77.107,77.101,77.107,105650000.0
2008-05-07 02:59:00,77.102,77.115,77.102,77.114,63810000.0
2008-05-07 03:00:00,77.151,77.16,77.14,77.16,7750000.0
2008-05-07 03:01:00,77.134,77.14,77.134,77.14,2450000.0
2008-05-07 03:02:00,77.153,77.153,77.126,77.126,61990000.0
2008-05-07 03:03:00,77.137,77.137,77.129,77.129,4140000.0
2008-05-07 03:04:00,77.126,77.127,77.12,77.12,157800000.0
2008-05-07 03:05:00,77.127,77.128,77.119,77.126,103800000.0
2008-05-07 03:06:00,77.149,77.163,77.139,77.163,63160000.0
2008-05-07 03:07:00,77.137,77.152,77.136,77.136,9950000.0
2008-05-07 03:08:00,77.151,77.16,77.124,77.14,110840000.0
2008-05-07 03:09:00,77.153,77.153,77.123,77.138,79450000.0
2008-05-07 03:10:00,77.158,77.158,77.106,77.121,152520000.0
2008-05-07 03:11:00,77.111,77.133,77.106,77.111,113860000.0
2008-05-07 03:12:00,77.138,77.143,77.126,77.143,62990000.0
2008-05-07 03:13:00,77.14,77.147,77.14,77.147,3010000.0
2008-05-07 03:14:00,77.144,77.155,77.139,77.155,63450000.0
2008-05-07 03:15:00,77.148,77.148,77.14,77.14,2630000.0
2008-05-07 03:16:00,77.143,77.143,77.111,77.111,123170000.0
2008-05-07 03:17:00,77.128,77.146,77.116,77.123,104600000.0
2008-05-07 03:18:00,77.138,77.144,77.126,77.138,116700000.0
2008-05-07 03:19:00,77.122,77.143,77.121,77.121,131820000.0
2008-05-07 03:20:00,77.109,77.133,77.109,77.118,111540000.0
2008-05-07 03:21:00,77.142,77.171,77.134,77.134,81760000.0
2008-05-07 03:22:00,77.167,77.169,77.137,77.157,144800000.0
2008-05-07 03:23:00,77.163,77.163,77.138,77.153,108090000.0
2008-05-07 03:24:00,77.162,77.162,77.13,77.133,58720000.0
2008-05-07 03:25:00,77.152,77.152,77.137,77.143,8460000.0
2008-05-07 03:26:00,77.118,77.123,77.116,77.118,99180000.0
2008-05-07 03:27:00,77.136,77.138,77.131,77.131,63550000.0
2008-05-07 03:28:00,77.122,77.125,77.113,77.113,15780000.0
2008-05-07 03:29:00,77.115,77.119,77.114,77.118,68440000.0
2008-05-07 03:30:00,77.145,77.16,77.126,77.16,10940000.0
2008-05-07 03:31:00,77.133,77.164,77.133,77.164,106450000.0
2008-05-07 03:32:00,77.133,77.179,77.133,77.173,64610000.0
2008-05-07 03:33:00,77.172,77.178,77.143,77.156,16010000.0
2008-05-07 03:34:00,77.137,77.154,77.135,77.139,21830000.0
2008-05-07 03:35:00,77.134,77.16,77.134,77.156,62910000.0
2008-05-07 03:36:00,77.15,77.157,77.142,77.146,22350000.0
2008-05-07 03:37:00,77.153,77.155,77.144,77.155,12770000.0
2008-05-07 03:38:00,77.149,77.155,77.141,77.141,58920000.0
2008-05-07 03:39:00,77.138,77.138,77.138,77.138,1320000.0
2008-05-07 03:40:00,77.116,77.117,77.11,77.11,106630000.0
2008-05-07 03:41:00,77.125,77.134,77.115,77.134,53520000.0
2008-05-07 03:42:00,77.136,77.136,77.136,77.136,2820000.0
2008-05-07 03:43:00,77.127,77.127,77.127,77.127,1690000.0
2008-05-07 03:44:00,77.117,77.121,77.117,77.118,59800000.0
2008-05-07 03:45:00,77.137,77.137,77.131,77.131,8820000.0
2008-05-07 03:46:00,77.123,77.141,77.123,77.135,110300000.0
2008-05-07 03:47:00,77.129,77.143,77.122,77.136,91970000.0
2008-05-07 03:48:00,77.151,77.151,77.126,77.137,124600000.0
2008-05-07 03:49:00,77.127,77.131,77.115,77.126,109820000.0
2008-05-07 03:50:00,77.102,77.119,77.102,77.116,114700000.0
2008-05-07 03:51:00,77.113,77.121,77.094,77.106,132140000.0
2008-05-07 03:52:00,77.101,77.14,77.101,77.14,116600000.0
2008-05-07 03:53:00,77.137,77.137,77.129,77.136,80010000.0
2008-05-07 03:54:00,77.127,77.131,77.125,77.127,144370000.0
2008-05-07 03:55:00,77.136,77.136,77.129,77.13,104880000.0
2008-05-07 03:56:00,77.115,77.121,77.084,77.084,63530000.0
2008-05-07 03:57:00,77.099,77.12,77.093,77.12,13560000.0
2008-05-07 03:58:00,77.098,77.118,77.098,77.108,14320000.0
2008-05-07 03:59:00,77.097,77.125,77.095,77.107,59150000.0
2008-05-07 04:00:00,77.11,77.131,77.1,77.131,14640000.0
2008-05-07 04:01:00,77.105,77.12,77.105,77.112,11830000.0
2008-05-07 04:02:00,77.118,77.132,77.112,77.125,98670000.0
2008-05-07 04:03:00,77.136,77.145,77.114,77.114,61390000.0
2008-05-07 04:04:00,77.111,77.126,77.104,77.121,14130000.0
2008-05-07 04:05:00,77.11,77.118,77.096,77.115,106640000.0
2008-05-07 04:06:00,77.116,77.122,77.104,77.116,66990000.0
2008-05-07 04:07:00,77.13,77.133,77.105,77.109,20870000.0
2008-05-07 04:08:00,77.121,77.148,77.121,77.146,56860000.0
2008-05-07 04:09:00,77.147,77.15,77.123,77.123,12970000.0
2008-05-07 04:10:00,77.117,77.139,77.117,77.121,12400000.0
2008-05-07 04:11:00,77.125,77.143,77.119,77.143,99030000.0
2008-05-07 04:12:00,77.137,77.146,77.133,77.146,65370000.0
2008-05-07 04:14:00,77.159,77.164,77.144,77.164,96550000.0
2008-05-07 04:15:00,77.169,77.169,77.13,77.165,58750000.0
2008-05-07 04:16:00,77.138,77.168,77.138,77.168,7180000.0
2008-05-07 04:17:00,77.167,77.191,77.145,77.191,68730000.0
2008-05-07 04:18:00,77.183,77.189,77.156,77.185,145660000.0
2008-05-07 04:19:00,77.205,77.205,77.193,77.196,92670000.0
2008-05-07 04:20:00,77.182,77.182,77.153,77.153,64860000.0
2008-05-07 04:21:00,77.184,77.187,77.173,77.183,13610000.0
2008-05-07 04:22:00,77.169,77.176,77.162,77.172,14640000.0
2008-05-07 04:23:00,77.191,77.191,77.168,77.173,116610000.0
2008-05-07 04:24:00,77.188,77.189,77.187,77.187,72470000.0
2008-05-07 04:25:00,77.182,77.21,77.175,77.18,105260000.0
2008-05-07 04:26:00,77.192,77.22,77.184,77.205,96260000.0
2008-05-07 04:27:00,77.201,77.203,77.162,77.203,123470000.0
2008-05-07 04:28:00,77.172,77.19,77.172,77.179,101380000.0
2008-05-07 04:30:00,77.216,77.216,77.206,77.206,132320000.0
2008-05-07 04:31:00,77.206,77.21,77.206,77.208,102780000.0
2008-05-07 04:32:00,77.196,77.201,77.177,77.187,75580000.0
2008-05-07 04:33:00,77.199,77.208,77.199,77.205,145490000.0
2008-05-07 04:35:00,77.198,77.201,77.196,77.198,57440000.0
2008-05-07 04:36:00,77.193,77.202,77.193,77.199,11270000.0
2008-05-07 04:37:00,77.185,77.197,77.169,77.197,15220000.0
2008-05-07 04:38:00,77.198,77.206,77.184,77.206,55630000.0
2008-05-07 04:39:00,77.214,77.214,77.212,77.212,4320000.0
2008-05-07 04:40:00,77.179,77.198,77.167,77.167,13330000.0
2008-05-07 04:41:00,77.179,77.189,77.179,77.181,53620000.0
2008-05-07 04:42:00,77.196,77.196,77.182,77.182,9390000.0
2008-05-07 04:43:00,77.194,77.197,77.188,77.188,108930000.0
2008-05-07 04:44:00,77.18,77.192,77.18,77.18,76300000.0
2008-05-07 04:45:00,77.185,77.187,77.18,77.181,141150000.0
2008-05-07 04:46:00,77.145,77.163,77.124,77.133,104190000.0
2008-05-07 04:47:00,77.122,77.14,77.113,77.113,62610000.0
2008-05-07 04:48:00,77.14,77.142,77.11,77.11,9020000.0
2008-05-07 04:49:00,77.124,77.141,77.106,77.113,57730000.0
2008-05-07 04:50:00,77.131,77.131,77.089,77.109,105940000.0
2008-05-07 04:51:00,77.113,77.12,77.095,77.117,70800000.0
2008-05-07 04:52:00,77.103,77.143,77.103,77.143,98000000.0
2008-05-07 04:53:00,77.131,77.131,77.104,77.11,90700000.0
2008-05-07 04:54:00,77.131,77.131,77.103,77.103,117860000.0
2008-05-07 04:55:00,77.124,77.134,77.106,77.134,95290000.0
2008-05-07 04:56:00,77.131,77.137,77.131,77.135,111940000.0
2008-05-07 04:57:00,77.13,77.142,77.122,77.142,123760000.0
2008-05-07 04:58:00,77.108,77.131,77.102,77.128,108870000.0
2008-05-07 04:59:00,77.1,77.107,77.1,77.105,78600000.0
2008-05-07 05:00:00,77.132,77.132,77.104,77.111,144450000.0
2008-05-07 05:01:00,77.138,77.143,77.136,77.138,104390000.0
2008-05-07 05:02:00,77.129,77.138,77.129,77.138,57480000.0
2008-05-07 05:03:00,77.136,77.146,77.135,77.139,20140000.0
2008-05-07 05:04:00,77.117,77.136,77.115,77.12,17660000.0
2008-05-07 05:05:00,77.11,77.117,77.109,77.117,56450000.0
2008-05-07 05:06:00,77.142,77.153,77.131,77.151,17360000.0
2008-05-07 05:08:00,77.131,77.131,77.115,77.124,113230000.0
2008-05-07 05:09:00,77.147,77.15,77.147,77.147,80430000.0
2008-05-07 05:10:00,77.137,77.141,77.135,77.137,147910000.0
2008-05-07 05:11:00,77.146,77.146,77.132,77.132,103920000.0
2008-05-07 05:12:00,77.127,77.131,77.126,77.129,65500000.0
2008-05-07 05:13:00,77.113,77.123,77.113,77.123,3760000.0
2008-05-07 05:14:00,77.128,77.133,77.126,77.128,106160000.0
2008-05-07 05:15:00,77.122,77.122,77.093,77.093,59120000.0
2008-05-07 05:16:00,77.103,77.113,77.099,77.113,10900000.0
2008-05-07 05:17:00,77.087,77.103,77.082,77.09,53620000.0
2008-05-07 05:18:00,77.107,77.107,77.078,77.082,42830000.0
2008-05-07 05:19:00,77.088,77.102,77.083,77.083,47040000.0
2008-05-07 05:20:00,77.093,77.093,77.063,77.063,46290000.0
2008-05-07 05:21:00,77.086,77.086,77.079,77.081,113060000.0
2008-05-07 05:22:00,77.068,77.085,77.065,77.077,81240000.0
2008-05-07 05:23:00,77.087,77.087,77.062,77.062,105200000.0
2008-05-07 05:24:00,77.084,77.084,77.06,77.06,103720000.0
2008-05-07 05:25:00,77.051,77.08,77.051,77.08,123590000.0
2008-05-07 05:26:00,77.079,77.088,77.079,77.088,111800000.0
2008-05-07 05:27:00,77.089,77.103,77.075,77.103,117410000.0
2008-05-07 05:28:00,77.092,77.092,77.079,77.079,128990000.0
2008-05-07 05:29:00,77.07,77.095,77.07,77.095,106340000.0
2008-05-07 05:30:00,77.114,77.114,77.076,77.095,76200000.0
2008-05-07 05:31:00,77.104,77.104,77.074,77.101,145620000.0
2008-05-07 05:32:00,77.1,77.11,77.1,77.105,98440000.0
2008-05-07 05:33:00,77.096,77.096,77.067,77.072,57950000.0
2008-05-07 05:34:00,77.074,77.091,77.074,77.086,20580000.0
2008-05-07 05:35:00,77.06,77.093,77.06,77.073,63740000.0
2008-05-07 05:36:00,77.091,77.097,77.091,77.097,8820000.0
2008-05-07 05:37:00,77.078,77.102,77.078,77.102,105820000.0
2008-05-07 05:38:00,77.094,77.111,77.085,77.087,85010000.0
2008-05-07 05:39:00,77.127,77.131,77.125,77.129,143050000.0
2008-05-07 05:40:00,77.104,77.104,77.082,77.082,104030000.0
2008-05-07 05:41:00,77.117,77.119,77.111,77.116,60790000.0
2008-05-07 05:42:00,77.102,77.109,77.091,77.109,24850000.0
2008-05-07 05:43:00,77.099,77.114,77.091,77.114,155390000.0
2008-05-07 05:44:00,77.099,77.122,77.094,77.116,102970000.0
2008-05-07 05:45:00,77.123,77.126,77.102,77.126,59970000.0
2008-05-07 05:46:00,77.099,77.113,77.096,77.113,18260000.0
2008-05-07 05:47:00,77.082,77.113,77.082,77.113,60030000.0
2008-05-07 05:48:00,77.096,77.096,77.074,77.09,11870000.0
2008-05-07 05:49:00,77.075,77.09,77.075,77.09,5860000.0
2008-05-07 05:50:00,77.083,77.083,77.062,77.062,119000000.0
2008-05-07 05:51:00,77.093,77.093,77.027,77.041,81230000.0
2008-05-07 05:52:00,77.03,77.044,77.02,77.043,148080000.0
2008-05-07 05:53:00,77.004,77.024,76.983,77.013,103760000.0
2008-05-07 05:54:00,77.015,77.023,77.002,77.002,63960000.0
2008-05-07 05:55:00,77.017,77.029,77.002,77.014,16190000.0
2008-05-07 05:56:00,77.054,77.054,77.034,77.034,58970000.0
2008-05-07 05:57:00,77.041,77.052,77.027,77.052,14880000.0
2008-05-07 05:58:00,77.039,77.067,77.038,77.056,130960000.0
2008-05-07 05:59:00,77.016,77.02,77.016,77.018,107550000.0
2008-05-07 06:00:00,77.064,77.064,77.037,77.037,90340000.0
2008-05-07 06:01:00,77.034,77.072,77.034,77.072,154260000.0
2008-05-07 06:02:00,77.058,77.063,77.056,77.058,107870000.0
2008-05-07 06:03:00,77.083,77.083,77.047,77.052,57920000.0
2008-05-07 06:04:00,77.043,77.053,77.043,77.053,6050000.0
2008-05-07 06:05:00,77.08,77.08,77.048,77.052,62970000.0
2008-05-07 06:06:00,77.066,77.071,77.053,77.071,9760000.0
2008-05-07 06:07:00,77.068,77.077,77.067,77.077,106810000.0
2008-05-07 06:08:00,77.066,77.079,77.048,77.079,87650000.0
2008-05-07 06:09:00,77.088,77.097,77.08,77.088,145190000.0
2008-05-07 06:12:00,77.109,77.109,77.106,77.108,75200000.0
2008-05-07 06:15:00,77.107,77.108,77.1,77.1,104160000.0
2008-05-07 06:16:00,77.052,77.072,77.052,77.072,123660000.0
2008-05-07 06:17:00,77.033,77.056,77.014,77.028,94110000.0
2008-05-07 06:18:00,77.054,77.054,77.026,77.053,70900000.0
2008-05-07 06:19:00,77.037,77.048,77.018,77.022,136400000.0
2008-05-07 06:20:00,77.011,77.033,77.011,77.033,101460000.0
2008-05-07 06:21:00,77.034,77.037,77.03,77.03,55600000.0
2008-05-07 06:22:00,77.037,77.039,77.037,77.039,3570000.0
2008-05-07 06:23:00,77.001,77.035,77.001,77.035,71030000.0
2008-05-07 06:24:00,77.024,77.044,77.024,77.044,98940000.0
2008-05-07 06:25:00,77.033,77.055,77.033,77.055,125560000.0
2008-05-07 06:26:00,77.019,77.045,77.015,77.045,142780000.0
2008-05-07 06:27:00,77.047,77.05,77.045,77.046,120210000.0
2008-05-07 06:28:00,77.025,77.061,77.024,77.04,108000000.0
2008-05-07 06:29:00,77.033,77.061,77.033,77.054,54960000.0
2008-05-07 06:30:00,77.083,77.083,77.051,77.065,101230000.0
2008-05-07 06:31:00,77.058,77.061,77.056,77.059,75630000.0
2008-05-07 06:32:00,77.067,77.067,77.06,77.061,77300000.0
2008-05-07 06:33:00,77.068,77.068,77.059,77.067,67220000.0
2008-05-07 06:34:00,77.059,77.06,77.055,77.057,52500000.0
2008-05-07 06:35:00,77.028,77.034,77.023,77.034,65770000.0
2008-05-07 06:36:00,77.071,77.074,77.045,77.074,56540000.0
2008-05-07 06:37:00,77.043,77.061,77.035,77.041,121480000.0
2008-05-07 06:39:00,77.055,77.055,77.037,77.039,92710000.0
2008-05-07 06:40:00,77.033,77.055,77.033,77.055,76270000.0
2008-05-07 06:41:00,77.064,77.066,77.046,77.066,71480000.0
2008-05-07 06:42:00,77.058,77.06,77.056,77.058,55350000.0
2008-05-07 06:45:00,77.077,77.077,77.051,77.072,90080000.0
2008-05-07 06:46:00,77.082,77.082,77.052,77.052,62720000.0
2008-05-07 06:47:00,77.063,77.086,77.063,77.086,67210000.0
2008-05-07 06:48:00,77.084,77.091,77.068,77.086,69790000.0
2008-05-07 06:49:00,77.078,77.08,77.077,77.079,76050000.0
2008-05-07 06:51:00,77.088,77.09,77.086,77.09,42640000.0
2008-05-07 06:52:00,77.067,77.067,77.059,77.059,72370000.0
2008-05-07 06:54:00,77.084,77.084,77.07,77.07,92010000.0
2008-05-07 06:55:00,77.059,77.059,77.056,77.058,69490000.0
2008-05-07 06:56:00,77.067,77.067,77.06,77.06,53560000.0
2008-05-07 06:57:00,77.087,77.097,77.073,77.097,80230000.0
2008-05-07 06:58:00,77.087,77.096,77.073,77.078,58770000.0
2008-05-07 06:59:00,77.092,77.103,77.092,77.103,43420000.0
2008-05-07 07:00:00,77.11,77.11,77.07,77.074,39700000.0
2008-05-07 07:01:00,77.057,77.059,77.056,77.058,35120000.0
2008-05-07 07:02:00,77.074,77.079,77.054,77.054,51550000.0
2008-05-07 07:03:00,77.098,77.1,77.094,77.098,95770000.0
2008-05-07 07:05:00,77.059,77.06,77.057,77.058,95340000.0
2008-05-07 07:06:00,77.075,77.082,77.056,77.082,83690000.0
2008-05-07 07:07:00,77.074,77.074,77.053,77.053,109740000.0
2008-05-07 07:08:00,77.041,77.056,77.041,77.055,95260000.0
2008-05-07 07:09:00,77.075,77.075,77.046,77.051,102510000.0
2008-05-07 07:10:00,77.061,77.079,77.055,77.079,114120000.0
2008-05-07 07:11:00,77.078,77.087,77.078,77.078,97740000.0
2008-05-07 07:12:00,77.108,77.108,77.056,77.07,70920000.0
2008-05-07 07:13:00,77.061,77.083,77.061,77.083,135450000.0
2008-05-07 07:14:00,77.071,77.094,77.071,77.094,94940000.0
2008-05-07 07:15:00,77.135,77.135,77.068,77.068,49050000.0
2008-05-07 07:16:00,77.087,77.1,77.085,77.1,8680000.0
2008-05-07 07:17:00,77.086,77.086,77.08,77.086,87630000.0
2008-05-07 07:18:00,77.129,77.129,77.082,77.097,77080000.0
2008-05-07 07:19:00,77.08,77.104,77.076,77.104,54800000.0
2008-05-07 07:20:00,77.088,77.088,77.08,77.08,82440000.0
2008-05-07 07:21:00,77.105,77.105,77.085,77.092,59440000.0
2008-05-07 07:22:00,77.077,77.09,77.072,77.082,43310000.0
2008-05-07 07:23:00,77.075,77.095,77.075,77.095,35810000.0
2008-05-07 07:24:00,77.099,77.114,77.093,77.114,39500000.0
2008-05-07 07:26:00,77.096,77.098,77.089,77.098,101020000.0
2008-05-07 07:27:00,77.114,77.114,77.093,77.093,71520000.0
2008-05-07 07:28:00,77.109,77.117,77.109,77.116,101320000.0
2008-05-07 07:29:00,77.097,77.097,77.087,77.087,92610000.0
2008-05-07 07:30:00,77.109,77.111,77.062,77.062,115530000.0
2008-05-07 07:31:00,77.071,77.093,77.071,77.093,98440000.0
2008-05-07 07:32:00,77.086,77.086,77.064,77.067,103880000.0
2008-05-07 07:33:00,77.093,77.093,77.069,77.069,132480000.0
2008-05-07 07:34:00,77.056,77.068,77.056,77.067,107210000.0
2008-05-07 07:35:00,77.082,77.095,77.073,77.087,79210000.0
2008-05-07 07:36:00,77.094,77.094,77.07,77.07,146390000.0
2008-05-07 07:37:00,77.083,77.083,77.047,77.073,100300000.0
2008-05-07 07:38:00,77.051,77.104,77.051,77.104,58450000.0
2008-05-07 07:39:00,77.097,77.105,77.086,77.098,13890000.0
2008-05-07 07:40:00,77.101,77.108,77.101,77.108,104540000.0
2008-05-07 07:41:00,77.103,77.14,77.103,77.127,89750000.0
2008-05-07 07:42:00,77.137,77.137,77.131,77.137,76030000.0
2008-05-07 07:43:00,77.112,77.139,77.092,77.092,61330000.0
2008-05-07 07:44:00,77.111,77.111,77.076,77.081,86890000.0
2008-05-07 07:45:00,77.118,77.133,77.101,77.133,62410000.0
2008-05-07 07:46:00,77.111,77.141,77.106,77.134,46590000.0
2008-05-07 07:47:00,77.113,77.143,77.104,77.143,40920000.0
2008-05-07 07:48:00,77.133,77.141,77.117,77.141,41500000.0
2008-05-07 07:49:00,77.107,77.142,77.107,77.135,48700000.0
2008-05-07 07:50:00,77.111,77.141,77.104,77.12,99190000.0
2008-05-07 07:51:00,77.143,77.143,77.117,77.127,69240000.0
2008-05-07 07:52:00,77.152,77.16,77.118,77.144,95530000.0
2008-05-07 07:53:00,77.109,77.114,77.1,77.1,83330000.0
2008-05-07 07:54:00,77.127,77.141,77.107,77.133,112880000.0
2008-05-07 07:55:00,77.108,77.114,77.1,77.114,93040000.0
2008-05-07 07:56:00,77.146,77.152,77.125,77.146,110790000.0
2008-05-07 07:57:00,77.158,77.161,77.129,77.161,121980000.0
2008-05-07 07:58:00,77.17,77.17,77.128,77.158,107960000.0
2008-05-07 07:59:00,77.16,77.16,77.124,77.157,79650000.0
2008-05-07 08:00:00,77.165,77.176,77.134,77.151,138430000.0
2008-05-07 08:01:00,77.16,77.189,77.153,77.153,96850000.0
2008-05-07 08:02:00,77.157,77.157,77.15,77.157,58350000.0
2008-05-07 08:03:00,77.184,77.184,77.164,77.182,11160000.0
2008-05-07 08:04:00,77.171,77.202,77.171,77.201,103580000.0
2008-05-07 08:05:00,77.193,77.232,77.193,77.228,103260000.0
2008-05-07 08:06:00,77.229,77.257,77.214,77.214,118840000.0
2008-05-07 08:07:00,77.221,77.241,77.204,77.241,117890000.0
2008-05-07 08:08:00,77.214,77.219,77.21,77.218,113620000.0
2008-05-07 08:09:00,77.251,77.251,77.217,77.222,83940000.0
2008-05-07 08:10:00,77.208,77.218,77.208,77.216,149010000.0
2008-05-07 08:11:00,77.208,77.242,77.204,77.212,95600000.0
2008-05-07 08:12:00,77.27,77.27,77.202,77.202,55050000.0
2008-05-07 08:13:00,77.198,77.215,77.197,77.197,11450000.0
2008-05-07 08:14:00,77.194,77.217,77.19,77.212,12590000.0
2008-05-07 08:15:00,77.236,77.236,77.208,77.217,11870000.0
2008-05-07 08:16:00,77.217,77.217,77.172,77.172,6610000.0
2008-05-07 08:17:00,77.154,77.157,77.127,77.142,11280000.0
2008-05-07 08:18:00,77.143,77.15,77.116,77.15,16000000.0
2008-05-07 08:19:00,77.14,77.155,77.139,77.15,13560000.0
2008-05-07 08:20:00,77.157,77.169,77.157,77.162,8500000.0
2008-05-07 08:21:00,77.177,77.177,77.153,77.158,17280000.0
2008-05-07 08:22:00,77.146,77.2,77.141,77.19,16760000.0
2008-05-07 08:23:00,77.219,77.243,77.219,77.225,11830000.0
2008-05-07 08:24:00,77.254,77.256,77.21,77.228,18410000.0
2008-05-07 08:25:00,77.225,77.249,77.225,77.249,14130000.0
2008-05-07 08:26:00,77.244,77.273,77.236,77.273,12620000.0
2008-05-07 08:27:00,77.27,77.297,77.261,77.297,10980000.0
2008-05-07 08:28:00,77.275,77.282,77.257,77.269,12070000.0
2008-05-07 08:29:00,77.255,77.26,77.234,77.239,19000000.0
2008-05-07 08:30:00,77.267,77.267,77.233,77.255,15280000.0
2008-05-07 08:31:00,77.255,77.274,77.255,77.259,19770000.0
2008-05-07 08:32:00,77.278,77.287,77.244,77.244,8870000.0
2008-05-07 08:33:00,77.259,77.259,77.209,77.237,20590000.0
2008-05-07 08:34:00,77.215,77.246,77.215,77.246,10370000.0
2008-05-07 08:35:00,77.252,77.252,77.215,77.216,14870000.0
2008-05-07 08:36:00,77.243,77.243,77.213,77.219,15440000.0
2008-05-07 08:37:00,77.24,77.24,77.209,77.214,105290000.0
2008-05-07 08:38:00,77.237,77.237,77.214,77.214,70890000.0
2008-05-07 08:39:00,77.227,77.227,77.204,77.204,119380000.0
2008-05-07 08:40:00,77.235,77.235,77.196,77.196,139930000.0
2008-05-07 08:41:00,77.211,77.231,77.189,77.208,102610000.0
2008-05-07 08:42:00,77.209,77.224,77.182,77.203,113320000.0
2008-05-07 08:43:00,77.215,77.229,77.206,77.206,71490000.0
2008-05-07 08:44:00,77.197,77.228,77.197,77.205,23410000.0
2008-05-07 08:45:00,77.223,77.243,77.206,77.243,41510000.0
2008-05-07 08:46:00,77.222,77.236,77.214,77.222,105840000.0
2008-05-07 08:47:00,77.225,77.239,77.212,77.221,92610000.0
2008-05-07 08:48:00,77.24,77.243,77.211,77.243,87980000.0
2008-05-07 08:49:00,77.21,77.232,77.203,77.232,121170000.0
2008-05-07 08:50:00,77.204,77.228,77.202,77.228,106120000.0
2008-05-07 08:51:00,77.228,77.231,77.206,77.224,89670000.0
2008-05-07 08:52:00,77.199,77.226,77.199,77.209,92780000.0
2008-05-07 08:53:00,77.204,77.233,77.196,77.208,109400000.0
2008-05-07 08:54:00,77.225,77.225,77.198,77.21,47050000.0
2008-05-07 08:55:00,77.185,77.198,77.179,77.191,122800000.0
2008-05-07 08:56:00,77.194,77.21,77.175,77.176,95600000.0
2008-05-07 08:57:00,77.196,77.196,77.141,77.164,68050000.0
2008-05-07 08:58:00,77.174,77.174,77.118,77.136,113520000.0
2008-05-07 08:59:00,77.141,77.163,77.133,77.163,93650000.0
2008-05-07 09:00:00,77.196,77.196,77.163,77.177,95580000.0
2008-05-07 09:01:00,77.168,77.197,77.161,77.161,109060000.0
2008-05-07 09:02:00,77.15,77.195,77.15,77.185,84510000.0
2008-05-07 09:03:00,77.211,77.211,77.189,77.201,59390000.0
2008-05-07 09:04:00,77.193,77.197,77.173,77.18,65470000.0
2008-05-07 09:05:00,77.175,77.229,77.175,77.213,74610000.0
2008-05-07 09:06:00,77.237,77.237,77.179,77.208,78700000.0
2008-05-07 09:07:00,77.183,77.216,77.183,77.188,84270000.0
2008-05-07 09:09:00,77.212,77.222,77.181,77.222,55880000.0
2008-05-07 09:10:00,77.202,77.234,77.202,77.227,112840000.0
2008-05-07 09:11:00,77.222,77.24,77.207,77.234,87920000.0
2008-05-07 09:12:00,77.218,77.242,77.207,77.216,72490000.0
2008-05-07 09:13:00,77.189,77.208,77.176,77.187,49290000.0
2008-05-07 09:14:00,77.168,77.188,77.166,77.185,50400000.0
2008-05-07 09:15:00,77.201,77.21,77.165,77.191,88920000.0
2008-05-07 09:16:00,77.202,77.206,77.192,77.203,126730000.0
2008-05-07 09:17:00,77.196,77.209,77.17,77.172,93160000.0
2008-05-07 09:18:00,77.197,77.2,77.167,77.17,114310000.0
2008-05-07 09:19:00,77.204,77.204,77.15,77.15,84500000.0
2008-05-07 09:20:00,77.143,77.185,77.143,77.157,103660000.0
2008-05-07 09:21:00,77.182,77.182,77.148,77.17,52790000.0
2008-05-07 09:22:00,77.183,77.183,77.145,77.171,95080000.0
2008-05-07 09:23:00,77.159,77.178,77.155,77.175,55560000.0
2008-05-07 09:24:00,77.193,77.197,77.153,77.184,69500000.0
2008-05-07 09:25:00,77.197,77.208,77.187,77.205,53040000.0
2008-05-07 09:26:00,77.167,77.179,77.15,77.15,88010000.0
2008-05-07 09:27:00,77.162,77.193,77.155,77.167,130460000.0
2008-05-07 09:28:00,77.157,77.191,77.144,77.166,135550000.0
2008-05-07 09:29:00,77.161,77.2,77.16,77.16,92790000.0
2008-05-07 09:30:00,77.207,77.207,77.154,77.161,82640000.0
2008-05-07 09:31:00,77.171,77.181,77.156,77.181,122290000.0
2008-05-07 09:32:00,77.151,77.172,77.14,77.14,105470000.0
2008-05-07 09:33:00,77.167,77.178,77.167,77.174,121920000.0
2008-05-07 09:34:00,77.127,77.16,77.115,77.134,66700000.0
2008-05-07 09:35:00,77.161,77.161,77.117,77.12,83160000.0
2008-05-07 09:36:00,77.132,77.137,77.104,77.113,58350000.0
2008-05-07 09:37:00,77.131,77.157,77.125,77.145,146140000.0
2008-05-07 09:38:00,77.116,77.158,77.082,77.135,180740000.0
2008-05-07 09:39:00,77.136,77.165,77.128,77.165,104930000.0
2008-05-07 09:40:00,77.141,77.159,77.136,77.157,80530000.0
2008-05-07 09:41:00,77.131,77.172,77.131,77.136,106990000.0
2008-05-07 09:42:00,77.151,77.154,77.135,77.138,94420000.0
2008-05-07 09:43:00,77.127,77.16,77.127,77.144,83520000.0
2008-05-07 09:44:00,77.152,77.153,77.124,77.142,125450000.0
2008-05-07 09:45:00,77.173,77.173,77.137,77.146,138780000.0
2008-05-07 09:46:00,77.159,77.175,77.149,77.149,98110000.0
2008-05-07 09:47:00,77.143,77.169,77.141,77.149,132630000.0
2008-05-07 09:48:00,77.165,77.175,77.139,77.147,99720000.0
2008-05-07 09:49:00,77.133,77.139,77.132,77.139,87540000.0
2008-05-07 09:50:00,77.131,77.15,77.131,77.145,66940000.0
2008-05-07 09:51:00,77.175,77.18,77.15,77.174,60730000.0
2008-05-07 09:52:00,77.156,77.198,77.156,77.177,109320000.0
2008-05-07 09:53:00,77.171,77.205,77.171,77.184,73880000.0
2008-05-07 09:54:00,77.204,77.207,77.175,77.191,105540000.0
2008-05-07 09:55:00,77.195,77.2,77.174,77.2,61300000.0
2008-05-07 09:56:00,77.169,77.187,77.169,77.183,107460000.0
2008-05-07 09:57:00,77.202,77.202,77.162,77.162,86230000.0
2008-05-07 09:58:00,77.148,77.153,77.141,77.147,98240000.0
2008-05-07 09:59:00,77.156,77.156,77.14,77.142,90310000.0
2008-05-07 10:00:00,77.178,77.204,77.158,77.192,80460000.0
2008-05-07 10:01:00,77.212,77.293,77.212,77.289,70260000.0
2008-05-07 10:02:00,77.278,77.296,77.255,77.255,108550000.0
2008-05-07 10:03:00,77.281,77.291,77.256,77.291,86100000.0
2008-05-07 10:04:00,77.281,77.292,77.244,77.244,99520000.0
2008-05-07 10:05:00,77.23,77.257,77.224,77.224,73680000.0
2008-05-07 10:06:00,77.242,77.254,77.233,77.254,8650000.0
2008-05-07 10:07:00,77.276,77.276,77.223,77.243,110070000.0
2008-05-07 10:08:00,77.233,77.254,77.227,77.251,83310000.0
2008-05-07 10:09:00,77.252,77.26,77.226,77.248,70280000.0
2008-05-07 10:10:00,77.208,77.237,77.197,77.209,93260000.0
2008-05-07 10:11:00,77.24,77.24,77.208,77.238,108560000.0
2008-05-07 10:12:00,77.224,77.224,77.211,77.216,43060000.0
2008-05-07 10:13:00,77.226,77.226,77.22,77.22,105710000.0
2008-05-07 10:14:00,77.211,77.234,77.209,77.212,75640000.0
2008-05-07 10:15:00,77.232,77.232,77.206,77.226,94910000.0
2008-05-07 10:16:00,77.235,77.259,77.206,77.231,100010000.0
2008-05-07 10:17:00,77.227,77.259,77.227,77.246,83870000.0
2008-05-07 10:18:00,77.265,77.265,77.25,77.25,59490000.0
2008-05-07 10:19:00,77.262,77.29,77.259,77.259,64650000.0
2008-05-07 10:20:00,77.269,77.303,77.269,77.281,114880000.0
2008-05-07 10:21:00,77.312,77.32,77.284,77.292,95230000.0
2008-05-07 10:22:00,77.278,77.288,77.262,77.266,110750000.0
2008-05-07 10:23:00,77.259,77.291,77.25,77.261,129890000.0
2008-05-07 10:24:00,77.265,77.27,77.234,77.234,135410000.0
2008-05-07 10:25:00,77.225,77.263,77.225,77.24,65630000.0
2008-05-07 10:26:00,77.25,77.274,77.243,77.249,111030000.0
2008-05-07 10:27:00,77.274,77.274,77.231,77.231,84450000.0
2008-05-07 10:28:00,77.219,77.241,77.199,77.241,70220000.0
2008-05-07 10:29:00,77.205,77.236,77.188,77.224,83360000.0
2008-05-07 10:30:00,77.25,77.25,77.182,77.182,101730000.0
2008-05-07 10:31:00,77.171,77.226,77.167,77.201,73860000.0
2008-05-07 10:32:00,77.17,77.183,77.168,77.179,83570000.0
2008-05-07 10:33:00,77.196,77.209,77.171,77.189,83520000.0
2008-05-07 10:34:00,77.201,77.213,77.185,77.196,52740000.0
2008-05-07 10:35:00,77.19,77.205,77.184,77.188,114650000.0
2008-05-07 10:36:00,77.216,77.22,77.19,77.19,64100000.0
2008-05-07 10:37:00,77.194,77.197,77.164,77.186,84530000.0
2008-05-07 10:38:00,77.204,77.204,77.181,77.181,111670000.0
2008-05-07 10:39:00,77.188,77.205,77.184,77.205,99360000.0
2008-05-07 10:40:00,77.197,77.209,77.187,77.192,71570000.0
2008-05-07 10:41:00,77.216,77.224,77.204,77.224,90000000.0
2008-05-07 10:42:00,77.218,77.218,77.197,77.208,65190000.0
2008-05-07 10:43:00,77.223,77.228,77.206,77.218,85630000.0
2008-05-07 10:44:00,77.212,77.234,77.212,77.222,69080000.0
2008-05-07 10:45:00,77.239,77.244,77.229,77.235,103530000.0
2008-05-07 10:46:00,77.228,77.255,77.225,77.246,104390000.0
2008-05-07 10:47:00,77.247,77.271,77.237,77.247,105110000.0
2008-05-07 10:48:00,77.242,77.251,77.216,77.236,56640000.0
2008-05-07 10:49:00,77.25,77.268,77.25,77.252,54260000.0
2008-05-07 10:50:00,77.258,77.26,77.226,77.23,119040000.0
2008-05-07 10:51:00,77.25,77.25,77.2,77.201,140040000.0
2008-05-07 10:52:00,77.212,77.241,77.207,77.22,91850000.0
2008-05-07 10:53:00,77.201,77.239,77.198,77.203,99290000.0
2008-05-07 10:54:00,77.225,77.235,77.198,77.209,99400000.0
2008-05-07 10:55:00,77.207,77.215,77.187,77.189,103770000.0
2008-05-07 10:56:00,77.171,77.213,77.171,77.173,107540000.0
2008-05-07 10:57:00,77.198,77.216,77.169,77.196,81350000.0
2008-05-07 10:58:00,77.212,77.237,77.212,77.237,53550000.0
2008-05-07 10:59:00,77.226,77.24,77.208,77.219,42240000.0
2008-05-07 11:00:00,77.234,77.234,77.183,77.183,55620000.0
2008-05-07 11:01:00,77.174,77.217,77.174,77.213,79990000.0
2008-05-07 11:02:00,77.191,77.227,77.191,77.224,84940000.0
2008-05-07 11:03:00,77.226,77.252,77.213,77.236,68920000.0
2008-05-07 11:04:00,77.235,77.272,77.227,77.272,79930000.0
2008-05-07 11:05:00,77.259,77.267,77.215,77.215,56970000.0
2008-05-07 11:06:00,77.242,77.242,77.184,77.225,88090000.0
2008-05-07 11:07:00,77.18,77.209,77.175,77.179,81700000.0
2008-05-07 11:08:00,77.173,77.218,77.173,77.197,75390000.0
2008-05-07 11:09:00,77.215,77.234,77.199,77.234,78460000.0
2008-05-07 11:10:00,77.215,77.239,77.204,77.221,69280000.0
2008-05-07 11:11:00,77.208,77.251,77.208,77.226,41540000.0
2008-05-07 11:12:00,77.244,77.247,77.212,77.212,73760000.0
2008-05-07 11:13:00,77.196,77.22,77.176,77.181,68980000.0
2008-05-07 11:14:00,77.176,77.219,77.176,77.206,91310000.0
2008-05-07 11:15:00,77.236,77.236,77.196,77.196,31260000.0
2008-05-07 11:16:00,77.197,77.229,77.188,77.19,99290000.0
2008-05-07 11:17:00,77.202,77.222,77.194,77.207,112990000.0
2008-05-07 11:18:00,77.221,77.221,77.19,77.208,104510000.0
2008-05-07 11:19:00,77.217,77.239,77.198,77.206,63850000.0
2008-05-07 11:20:00,77.223,77.224,77.2,77.2,88030000.0
2008-05-07 11:21:00,77.222,77.23,77.203,77.218,83580000.0
2008-05-07 11:22:00,77.224,77.224,77.205,77.224,74340000.0
2008-05-07 11:23:00,77.217,77.24,77.195,77.195,35900000.0
2008-05-07 11:24:00,77.215,77.23,77.18,77.193,42640000.0
2008-05-07 11:25:00,77.18,77.199,77.172,77.172,28010000.0
2008-05-07 11:26:00,77.184,77.21,77.184,77.191,20130000.0
2008-05-07 11:27:00,77.212,77.212,77.169,77.171,53690000.0
2008-05-07 11:28:00,77.181,77.191,77.165,77.165,49150000.0
2008-05-07 11:29:00,77.173,77.196,77.157,77.185,56750000.0
2008-05-07 11:30:00,77.183,77.189,77.162,77.162,84220000.0
2008-05-07 11:31:00,77.179,77.185,77.179,77.181,49630000.0
2008-05-07 11:32:00,77.15,77.164,77.14,77.14,49030000.0
2008-05-07 11:33:00,77.181,77.181,77.152,77.152,60050000.0
2008-05-07 11:34:00,77.137,77.153,77.132,77.153,57310000.0
2008-05-07 11:35:00,77.165,77.165,77.145,77.149,78900000.0
2008-05-07 11:36:00,77.174,77.177,77.14,77.167,78800000.0
2008-05-07 11:37:00,77.162,77.173,77.161,77.161,96360000.0
2008-05-07 11:38:00,77.175,77.202,77.175,77.202,146180000.0
2008-05-07 11:39:00,77.207,77.216,77.192,77.199,48170000.0
2008-05-07 11:40:00,77.232,77.232,77.185,77.207,46290000.0
2008-05-07 11:41:00,77.171,77.2,77.169,77.179,39930000.0
2008-05-07 11:42:00,77.198,77.198,77.145,77.145,36110000.0
2008-05-07 11:43:00,77.162,77.166,77.131,77.131,49490000.0
2008-05-07 11:44:00,77.114,77.132,77.112,77.12,16670000.0
2008-05-07 11:45:00,77.144,77.149,77.11,77.114,33330000.0
2008-05-07 11:46:00,77.122,77.155,77.122,77.155,82080000.0
2008-05-07 11:47:00,77.138,77.16,77.133,77.133,35810000.0
2008-05-07 11:48:00,77.159,77.172,77.134,77.147,64710000.0
2008-05-07 11:49:00,77.175,77.175,77.139,77.14,35060000.0
2008-05-07 11:50:00,77.159,77.162,77.14,77.14,54210000.0
2008-05-07 11:51:00,77.164,77.164,77.13,77.164,58540000.0
2008-05-07 11:52:00,77.151,77.17,77.144,77.144,91730000.0
2008-05-07 11:53:00,77.167,77.173,77.147,77.164,61490000.0
2008-05-07 11:54:00,77.161,77.161,77.144,77.154,39910000.0
2008-05-07 11:55:00,77.129,77.142,77.118,77.118,40980000.0
2008-05-07 11:56:00,77.124,77.143,77.121,77.143,19290000.0
2008-05-07 11:57:00,77.163,77.163,77.134,77.155,46010000.0
2008-05-07 11:58:00,77.149,77.15,77.127,77.148,101160000.0
2008-05-07 11:59:00,77.163,77.163,77.119,77.123,37270000.0
2008-05-07 12:00:00,77.156,77.165,77.135,77.149,41580000.0
2008-05-07 12:01:00,77.144,77.211,77.144,77.187,112920000.0
2008-05-07 12:02:00,77.202,77.24,77.202,77.22,91640000.0
2008-05-07 12:03:00,77.232,77.232,77.189,77.215,28240000.0
2008-05-07 12:04:00,77.23,77.23,77.188,77.188,39010000.0
2008-05-07 12:05:00,77.196,77.21,77.158,77.162,47060000.0
2008-05-07 12:06:00,77.189,77.206,77.159,77.164,99330000.0
2008-05-07 12:07:00,77.163,77.174,77.145,77.174,89020000.0
2008-05-07 12:08:00,77.152,77.2,77.152,77.186,74520000.0
2008-05-07 12:09:00,77.189,77.197,77.164,77.174,51570000.0
2008-05-07 12:10:00,77.186,77.203,77.176,77.203,53250000.0
2008-05-07 12:11:00,77.178,77.201,77.163,77.201,119770000.0
2008-05-07 12:12:00,77.197,77.229,77.185,77.229,64360000.0
2008-05-07 12:13:00,77.203,77.22,77.191,77.191,80500000.0
2008-05-07 12:14:00,77.203,77.23,77.194,77.212,75220000.0
2008-05-07 12:15:00,77.227,77.245,77.201,77.245,130140000.0
2008-05-07 12:16:00,77.216,77.24,77.216,77.218,94400000.0
2008-05-07 12:17:00,77.209,77.21,77.186,77.206,78790000.0
2008-05-07 12:18:00,77.204,77.215,77.178,77.215,100740000.0
2008-05-07 12:19:00,77.187,77.207,77.184,77.197,71990000.0
2008-05-07 12:20:00,77.204,77.212,77.184,77.184,93530000.0
2008-05-07 12:21:00,77.2,77.2,77.168,77.178,75780000.0
2008-05-07 12:22:00,77.153,77.196,77.153,77.193,67840000.0
2008-05-07 12:23:00,77.208,77.217,77.188,77.215,96660000.0
2008-05-07 12:24:00,77.212,77.212,77.191,77.204,75120000.0
2008-05-07 12:25:00,77.191,77.218,77.185,77.201,85480000.0
2008-05-07 12:26:00,77.22,77.238,77.201,77.202,74410000.0
2008-05-07 12:27:00,77.214,77.214,77.174,77.174,75370000.0
2008-05-07 12:28:00,77.177,77.189,77.15,77.169,84040000.0
2008-05-07 12:30:00,77.204,77.204,77.156,77.182,98120000.0
2008-05-07 12:31:00,77.177,77.204,77.177,77.19,93880000.0
2008-05-07 12:32:00,77.181,77.2,77.173,77.173,122220000.0
2008-05-07 12:33:00,77.197,77.205,77.173,77.173,84130000.0
2008-05-07 12:34:00,77.182,77.182,77.164,77.171,76690000.0
2008-05-07 12:35:00,77.177,77.183,77.162,77.162,92230000.0
2008-05-07 12:36:00,77.182,77.182,77.145,77.145,94460000.0
2008-05-07 12:37:00,77.166,77.173,77.153,77.161,73440000.0
2008-05-07 12:38:00,77.169,77.179,77.149,77.158,22450000.0
2008-05-07 12:39:00,77.167,77.179,77.146,77.146,63050000.0
2008-05-07 12:40:00,77.163,77.163,77.127,77.144,58320000.0
2008-05-07 12:41:00,77.173,77.173,77.147,77.167,84020000.0
2008-05-07 12:42:00,77.151,77.151,77.115,77.13,98350000.0
2008-05-07 12:43:00,77.124,77.159,77.124,77.135,115440000.0
2008-05-07 12:44:00,77.15,77.172,77.15,77.172,49390000.0
2008-05-07 12:45:00,77.18,77.18,77.159,77.161,58840000.0
2008-05-07 12:46:00,77.15,77.156,77.149,77.15,87110000.0
2008-05-07 12:47:00,77.161,77.18,77.161,77.162,82190000.0
2008-05-07 12:48:00,77.194,77.194,77.166,77.18,29770000.0
2008-05-07 12:49:00,77.172,77.182,77.153,77.153,83050000.0
2008-05-07 12:50:00,77.166,77.199,77.166,77.18,43800000.0
2008-05-07 12:51:00,77.194,77.194,77.166,77.177,72780000.0
2008-05-07 12:52:00,77.149,77.157,77.149,77.157,79930000.0
2008-05-07 12:53:00,77.152,77.156,77.152,77.156,33580000.0
2008-05-07 12:54:00,77.171,77.171,77.13,77.141,62150000.0
2008-05-07 12:56:00,77.122,77.16,77.122,77.16,41390000.0
2008-05-07 12:57:00,77.166,77.168,77.165,77.165,53350000.0
2008-05-07 12:58:00,77.178,77.181,77.174,77.179,97060000.0
2008-05-07 12:59:00,77.149,77.156,77.142,77.156,94500000.0
2008-05-07 13:00:00,77.184,77.184,77.156,77.161,143370000.0
2008-05-07 13:01:00,77.183,77.183,77.153,77.153,79660000.0
2008-05-07 13:02:00,77.144,77.18,77.132,77.157,66190000.0
2008-05-07 13:03:00,77.184,77.184,77.163,77.163,28460000.0
2008-05-07 13:04:00,77.167,77.176,77.161,77.176,43880000.0
2008-05-07 13:05:00,77.149,77.149,77.147,77.148,57960000.0
2008-05-07 13:06:00,77.165,77.165,77.139,77.139,125630000.0
2008-05-07 13:07:00,77.147,77.165,77.124,77.154,69150000.0
2008-05-07 13:08:00,77.145,77.145,77.115,77.117,33470000.0
2008-05-07 13:09:00,77.137,77.141,77.115,77.121,39460000.0
2008-05-07 13:10:00,77.112,77.134,77.112,77.134,18900000.0
2008-05-07 13:11:00,77.127,77.136,77.123,77.136,59090000.0
2008-05-07 13:12:00,77.122,77.122,77.102,77.102,56940000.0
2008-05-07 13:13:00,77.109,77.125,77.093,77.093,119520000.0
2008-05-07 13:14:00,77.095,77.098,77.09,77.097,125600000.0
2008-05-07 13:15:00,77.123,77.123,77.09,77.09,61610000.0
2008-05-07 13:16:00,77.098,77.1,77.095,77.1,110970000.0
2008-05-07 13:17:00,77.111,77.133,77.111,77.133,106180000.0
2008-05-07 13:18:00,77.159,77.16,77.155,77.156,93640000.0
2008-05-07 13:19:00,77.117,77.144,77.113,77.144,63290000.0
2008-05-07 13:20:00,77.122,77.13,77.11,77.11,46050000.0
2008-05-07 13:21:00,77.139,77.139,77.099,77.099,27100000.0
2008-05-07 13:22:00,77.102,77.125,77.102,77.125,53170000.0
2008-05-07 13:23:00,77.138,77.14,77.137,77.139,29190000.0
2008-05-07 13:24:00,77.112,77.112,77.067,77.085,38780000.0
2008-05-07 13:25:00,77.071,77.111,77.071,77.111,47850000.0
2008-05-07 13:26:00,77.101,77.122,77.101,77.122,71950000.0
2008-05-07 13:27:00,77.137,77.137,77.082,77.082,105120000.0
2008-05-07 13:28:00,77.077,77.117,77.07,77.095,58200000.0
2008-05-07 13:29:00,77.12,77.142,77.114,77.122,75540000.0
2008-05-07 13:30:00,77.15,77.166,77.13,77.15,98250000.0
2008-05-07 13:31:00,77.142,77.168,77.131,77.149,129440000.0
2008-05-07 13:32:00,77.168,77.168,77.135,77.157,144690000.0
2008-05-07 13:33:00,77.173,77.173,77.132,77.132,125730000.0
2008-05-07 13:34:00,77.138,77.17,77.133,77.156,111330000.0
2008-05-07 13:35:00,77.15,77.162,77.144,77.151,56790000.0
2008-05-07 13:36:00,77.172,77.172,77.132,77.132,97670000.0
2008-05-07 13:37:00,77.138,77.163,77.129,77.155,73080000.0
2008-05-07 13:38:00,77.148,77.164,77.13,77.164,78710000.0
2008-05-07 13:39:00,77.153,77.153,77.121,77.121,72320000.0
2008-05-07 13:40:00,77.138,77.167,77.138,77.147,50250000.0
2008-05-07 13:41:00,77.16,77.181,77.154,77.174,62450000.0
2008-05-07 13:42:00,77.175,77.175,77.137,77.175,50130000.0
2008-05-07 13:43:00,77.148,77.158,77.136,77.141,115300000.0
2008-05-07 13:44:00,77.133,77.165,77.133,77.138,94610000.0
2008-05-07 13:45:00,77.181,77.181,77.137,77.137,99690000.0
2008-05-07 13:46:00,77.139,77.143,77.128,77.133,80320000.0
2008-05-07 13:47:00,77.12,77.128,77.119,77.128,69210000.0
2008-05-07 13:48:00,77.144,77.144,77.118,77.118,64450000.0
2008-05-07 13:49:00,77.108,77.132,77.092,77.092,52550000.0
2008-05-07 13:50:00,77.098,77.098,77.089,77.09,62320000.0
2008-05-07 13:51:00,77.111,77.111,77.082,77.095,87410000.0
2008-05-07 13:52:00,77.093,77.11,77.086,77.098,69840000.0
2008-05-07 13:53:00,77.091,77.097,77.089,77.09,72320000.0
2008-05-07 13:54:00,77.104,77.104,77.083,77.104,73930000.0
2008-05-07 13:55:00,77.094,77.094,77.076,77.085,76090000.0
2008-05-07 13:56:00,77.083,77.094,77.083,77.086,76370000.0
2008-05-07 13:57:00,77.092,77.131,77.092,77.119,42760000.0
2008-05-07 13:58:00,77.102,77.13,77.097,77.116,72400000.0
2008-05-07 13:59:00,77.119,77.127,77.094,77.094,100510000.0
2008-05-07 14:00:00,77.132,77.132,77.096,77.101,92540000.0
2008-05-07 14:01:00,77.12,77.134,77.105,77.134,66460000.0
2008-05-07 14:02:00,77.125,77.125,77.097,77.1,60970000.0
2008-05-07 14:03:00,77.118,77.127,77.098,77.118,81530000.0
2008-05-07 14:04:00,77.104,77.139,77.104,77.11,64300000.0
2008-05-07 14:05:00,77.121,77.141,77.114,77.121,44900000.0
2008-05-07 14:06:00,77.138,77.145,77.131,77.145,40940000.0
2008-05-07 14:07:00,77.115,77.116,77.11,77.11,40500000.0
2008-05-07 14:08:00,77.119,77.127,77.119,77.127,44860000.0
2008-05-07 14:09:00,77.143,77.143,77.115,77.143,103090000.0
2008-05-07 14:10:00,77.121,77.142,77.113,77.113,72230000.0
2008-05-07 14:11:00,77.117,77.127,77.112,77.118,105500000.0
2008-05-07 14:12:00,77.145,77.145,77.116,77.121,87180000.0
2008-05-07 14:13:00,77.125,77.125,77.112,77.112,115310000.0
2008-05-07 14:14:00,77.099,77.131,77.086,77.112,97470000.0
2008-05-07 14:15:00,77.115,77.122,77.035,77.037,106630000.0
2008-05-07 14:16:00,77.024,77.05,77.022,77.022,117390000.0
2008-05-07 14:17:00,77.026,77.039,77.024,77.028,99440000.0
2008-05-07 14:18:00,77.044,77.052,77.014,77.037,73040000.0
2008-05-07 14:19:00,77.043,77.043,77.011,77.023,132670000.0
2008-05-07 14:20:00,77.011,77.05,77.011,77.047,93660000.0
2008-05-07 14:21:00,77.054,77.054,77.027,77.054,53400000.0
2008-05-07 14:22:00,77.036,77.064,77.035,77.052,13720000.0
2008-05-07 14:23:00,77.064,77.084,77.052,77.052,77570000.0
2008-05-07 14:24:00,77.081,77.081,77.046,77.053,74830000.0
2008-05-07 14:25:00,77.063,77.108,77.057,77.095,73970000.0
2008-05-07 14:26:00,77.091,77.11,77.086,77.106,41740000.0
2008-05-07 14:27:00,77.106,77.111,77.087,77.088,74150000.0
2008-05-07 14:28:00,77.08,77.096,77.063,77.063,110300000.0
2008-05-07 14:29:00,77.072,77.093,77.072,77.084,90960000.0
2008-05-07 14:30:00,77.112,77.159,77.108,77.144,68640000.0
2008-05-07 14:31:00,77.173,77.174,77.14,77.174,61420000.0
2008-05-07 14:32:00,77.16,77.196,77.148,77.168,79310000.0
2008-05-07 14:33:00,77.196,77.225,77.18,77.202,61820000.0
2008-05-07 14:34:00,77.227,77.242,77.194,77.242,46260000.0
2008-05-07 14:35:00,77.228,77.236,77.221,77.221,44700000.0
2008-05-07 14:36:00,77.249,77.249,77.209,77.218,38260000.0
2008-05-07 14:37:00,77.214,77.244,77.201,77.201,46040000.0
2008-05-07 14:38:00,77.227,77.238,77.205,77.212,95380000.0
2008-05-07 14:39:00,77.246,77.271,77.227,77.246,68610000.0
2008-05-07 14:40:00,77.221,77.242,77.206,77.21,92660000.0
2008-05-07 14:41:00,77.205,77.243,77.205,77.231,83620000.0
2008-05-07 14:42:00,77.224,77.244,77.212,77.23,108110000.0
2008-05-07 14:43:00,77.224,77.273,77.224,77.249,88020000.0
2008-05-07 14:44:00,77.255,77.255,77.242,77.254,104030000.0
2008-05-07 14:45:00,77.276,77.289,77.253,77.265,120680000.0
2008-05-07 14:46:00,77.289,77.289,77.246,77.268,95610000.0
2008-05-07 14:47:00,77.27,77.27,77.223,77.237,78180000.0
2008-05-07 14:48:00,77.27,77.297,77.25,77.25,143990000.0
2008-05-07 14:49:00,77.259,77.279,77.246,77.275,92790000.0
2008-05-07 14:50:00,77.241,77.274,77.241,77.251,56210000.0
2008-05-07 14:51:00,77.261,77.261,77.246,77.246,7020000.0
2008-05-07 14:52:00,77.229,77.251,77.225,77.251,42680000.0
2008-05-07 14:53:00,77.229,77.242,77.224,77.229,58490000.0
2008-05-07 14:54:00,77.262,77.262,77.218,77.218,120810000.0
2008-05-07 14:55:00,77.237,77.245,77.221,77.221,76630000.0
2008-05-07 14:56:00,77.226,77.242,77.208,77.212,32200000.0
2008-05-07 14:57:00,77.228,77.231,77.204,77.217,39430000.0
2008-05-07 14:58:00,77.238,77.238,77.205,77.209,14900000.0
2008-05-07 14:59:00,77.214,77.214,77.202,77.202,65450000.0
2008-05-07 15:00:00,77.227,77.24,77.208,77.209,58530000.0
2008-05-07 15:01:00,77.204,77.237,77.203,77.208,108090000.0
2008-05-07 15:02:00,77.201,77.239,77.201,77.22,129550000.0
2008-05-07 15:03:00,77.218,77.219,77.18,77.18,66590000.0
2008-05-07 15:04:00,77.168,77.191,77.153,77.153,119050000.0
2008-05-07 15:05:00,77.164,77.201,77.164,77.169,103560000.0
2008-05-07 15:06:00,77.192,77.192,77.157,77.174,94330000.0
2008-05-07 15:07:00,77.14,77.168,77.129,77.152,62130000.0
2008-05-07 15:08:00,77.133,77.166,77.133,77.162,42000000.0
2008-05-07 15:09:00,77.161,77.17,77.136,77.151,30280000.0
2008-05-07 15:10:00,77.162,77.199,77.156,77.18,50420000.0
2008-05-07 15:11:00,77.184,77.187,77.159,77.159,25580000.0
2008-05-07 15:12:00,77.176,77.18,77.144,77.144,34120000.0
2008-05-07 15:13:00,77.168,77.17,77.143,77.151,55760000.0
2008-05-07 15:14:00,77.145,77.177,77.145,77.171,71760000.0
2008-05-07 15:15:00,77.179,77.192,77.179,77.187,108980000.0
2008-05-07 15:16:00,77.173,77.173,77.146,77.161,64130000.0
2008-05-07 15:17:00,77.175,77.178,77.169,77.169,67970000.0
2008-05-07 15:18:00,77.166,77.171,77.144,77.15,99410000.0
2008-05-07 15:19:00,77.145,77.171,77.145,77.145,124290000.0
2008-05-07 15:20:00,77.169,77.169,77.108,77.142,150220000.0
2008-05-07 15:21:00,77.129,77.141,77.105,77.11,115640000.0
2008-05-07 15:22:00,77.115,77.119,77.113,77.119,107460000.0
2008-05-07 15:23:00,77.113,77.134,77.113,77.134,60270000.0
2008-05-07 15:24:00,77.135,77.143,77.101,77.143,93240000.0
2008-05-07 15:25:00,77.136,77.141,77.113,77.113,79850000.0
2008-05-07 15:26:00,77.121,77.142,77.11,77.135,82600000.0
2008-05-07 15:27:00,77.132,77.14,77.116,77.128,68830000.0
2008-05-07 15:28:00,77.137,77.147,77.104,77.104,50580000.0
2008-05-07 15:29:00,77.11,77.142,77.11,77.142,57440000.0
2008-05-07 15:30:00,77.15,77.15,77.079,77.087,52290000.0
2008-05-07 15:31:00,77.088,77.112,77.076,77.105,119550000.0
2008-05-07 15:32:00,77.113,77.113,77.075,77.095,95210000.0
2008-05-07 15:33:00,77.099,77.112,77.074,77.091,98070000.0
2008-05-07 15:34:00,77.096,77.141,77.096,77.136,79800000.0
2008-05-07 15:35:00,77.15,77.155,77.118,77.148,78310000.0
2008-05-07 15:36:00,77.153,77.153,77.102,77.102,71770000.0
2008-05-07 15:37:00,77.1,77.107,77.074,77.102,45330000.0
2008-05-07 15:38:00,77.093,77.093,77.071,77.093,63440000.0
2008-05-07 15:39:00,77.085,77.085,77.054,77.068,93720000.0
2008-05-07 15:40:00,77.067,77.088,77.03,77.03,63640000.0
2008-05-07 15:41:00,77.049,77.049,77.007,77.009,64220000.0
2008-05-07 15:42:00,77.032,77.032,76.979,76.981,72980000.0
2008-05-07 15:43:00,77.018,77.049,76.99,77.01,76990000.0
2008-05-07 15:44:00,77.031,77.051,77.015,77.036,70130000.0
2008-05-07 15:45:00,77.055,77.055,77.016,77.022,42160000.0
2008-05-07 15:46:00,77.023,77.05,77.016,77.021,68260000.0
2008-05-07 15:47:00,77.015,77.05,77.015,77.02,106570000.0
2008-05-07 15:48:00,77.058,77.069,77.025,77.032,88120000.0
2008-05-07 15:49:00,77.021,77.034,77.021,77.028,72260000.0
2008-05-07 15:50:00,77.027,77.036,77.025,77.035,60070000.0
2008-05-07 15:51:00,77.055,77.07,77.036,77.043,83390000.0
2008-05-07 15:52:00,77.065,77.072,77.049,77.064,67970000.0
2008-05-07 15:53:00,77.031,77.052,77.031,77.032,44130000.0
2008-05-07 15:54:00,77.038,77.053,77.026,77.034,42180000.0
2008-05-07 15:55:00,77.042,77.042,77.009,77.027,44180000.0
2008-05-07 15:56:00,77.033,77.043,77.009,77.043,49970000.0
2008-05-07 15:57:00,77.044,77.044,77.007,77.025,100830000.0
2008-05-07 15:58:00,77.014,77.014,76.991,77.014,68460000.0
2008-05-07 15:59:00,77.005,77.005,76.97,76.97,99280000.0
2008-05-07 16:00:00,76.991,77.001,76.95,76.994,86510000.0
2008-05-07 16:01:00,77.001,77.027,76.982,76.982,102100000.0
2008-05-07 16:02:00,76.993,77.03,76.993,77.002,96760000.0
2008-05-07 16:03:00,77.003,77.047,77.003,77.037,106540000.0
2008-05-07 16:04:00,77.034,77.058,77.023,77.037,115940000.0
2008-05-07 16:05:00,77.05,77.05,77.017,77.021,101190000.0
2008-05-07 16:06:00,77.035,77.035,76.968,76.979,73160000.0
2008-05-07 16:07:00,76.998,77.008,76.984,76.984,139960000.0
2008-05-07 16:08:00,76.991,76.991,76.959,76.959,92410000.0
2008-05-07 16:09:00,76.974,76.983,76.955,76.968,56570000.0
2008-05-07 16:10:00,76.981,76.981,76.959,76.966,16380000.0
2008-05-07 16:11:00,76.988,76.988,76.963,76.969,65670000.0
2008-05-07 16:12:00,77.001,77.001,76.967,76.968,98840000.0
2008-05-07 16:13:00,76.984,77.013,76.984,77.013,68070000.0
2008-05-07 16:14:00,77.004,77.004,76.979,76.98,66670000.0
2008-05-07 16:15:00,77.001,77.001,76.951,76.966,76170000.0
2008-05-07 16:16:00,76.943,77.015,76.943,76.977,82190000.0
2008-05-07 16:17:00,76.986,76.991,76.957,76.961,76260000.0
2008-05-07 16:18:00,76.981,76.993,76.976,76.982,43300000.0
2008-05-07 16:19:00,77.005,77.012,76.97,76.998,69970000.0
2008-05-07 16:20:00,77.004,77.042,77.004,77.015,97310000.0
2008-05-07 16:21:00,77.043,77.043,77.003,77.003,95450000.0
2008-05-07 16:22:00,76.992,77.015,76.985,77.015,77140000.0
2008-05-07 16:23:00,76.999,77.019,76.97,76.971,53480000.0
2008-05-07 16:24:00,77.017,77.017,76.97,76.978,87850000.0
2008-05-07 16:25:00,77.002,77.002,76.946,76.946,65570000.0
2008-05-07 16:26:00,76.964,76.995,76.952,76.973,47110000.0
2008-05-07 16:27:00,77.01,77.018,76.986,77.008,35790000.0
2008-05-07 16:28:00,76.987,77.038,76.978,77.038,38810000.0
2008-05-07 16:29:00,77.022,77.036,77.006,77.018,51010000.0
2008-05-07 16:30:00,77.038,77.074,77.021,77.033,99250000.0
2008-05-07 16:31:00,77.043,77.087,77.041,77.077,73470000.0
2008-05-07 16:32:00,77.065,77.065,77.021,77.044,91690000.0
2008-05-07 16:33:00,77.053,77.092,77.053,77.077,79230000.0
2008-05-07 16:34:00,77.065,77.081,77.055,77.06,110700000.0
2008-05-07 16:35:00,77.048,77.07,77.039,77.056,101860000.0
2008-05-07 16:36:00,77.057,77.077,77.023,77.023,92060000.0
2008-05-07 16:37:00,77.036,77.067,77.028,77.038,118180000.0
2008-05-07 16:38:00,77.041,77.057,77.007,77.011,95260000.0
2008-05-07 16:39:00,77.016,77.045,77.005,77.036,78550000.0
2008-05-07 16:40:00,77.053,77.088,77.053,77.076,132780000.0
2008-05-07 16:41:00,77.07,77.09,77.057,77.067,93050000.0
2008-05-07 16:42:00,77.086,77.088,77.04,77.06,52960000.0
2008-05-07 16:43:00,77.044,77.046,77.015,77.024,14270000.0
2008-05-07 16:44:00,77.026,77.092,77.026,77.092,27310000.0
2008-05-07 16:45:00,77.093,77.093,77.061,77.077,46100000.0
2008-05-07 16:46:00,77.059,77.079,77.047,77.058,54120000.0
2008-05-07 16:47:00,77.07,77.081,77.051,77.051,117250000.0
2008-05-07 16:48:00,77.072,77.075,77.025,77.035,81510000.0
2008-05-07 16:49:00,77.055,77.079,77.038,77.044,30700000.0
2008-05-07 16:50:00,77.048,77.07,77.036,77.043,43120000.0
2008-05-07 16:51:00,77.062,77.066,77.039,77.055,13720000.0
2008-05-07 16:52:00,77.065,77.069,77.021,77.025,60300000.0
2008-05-07 16:53:00,77.01,77.037,77.007,77.012,53090000.0
2008-05-07 16:54:00,77.038,77.05,77.024,77.028,108830000.0
2008-05-07 16:55:00,77.037,77.052,77.019,77.019,144030000.0
2008-05-07 16:56:00,77.014,77.031,77.009,77.027,59790000.0
2008-05-07 16:57:00,77.017,77.028,76.997,77.028,113370000.0
2008-05-07 16:58:00,77.019,77.045,77.009,77.01,105310000.0
2008-05-07 16:59:00,77.021,77.056,76.981,76.981,93920000.0
2008-05-07 17:00:00,77.003,77.008,76.976,76.997,66090000.0
2008-05-07 17:01:00,76.992,77.011,76.961,76.961,40990000.0
2008-05-07 17:02:00,76.978,77.02,76.978,76.983,24830000.0
2008-05-07 17:03:00,77.006,77.011,76.98,76.998,53070000.0
2008-05-07 17:04:00,76.978,76.978,76.97,76.977,22070000.0
2008-05-07 17:05:00,76.97,76.976,76.97,76.976,34850000.0
2008-05-07 17:06:00,76.99,76.99,76.943,76.957,52480000.0
2008-05-07 17:07:00,76.971,76.989,76.946,76.989,76190000.0
2008-05-07 17:08:00,76.958,76.972,76.958,76.969,100430000.0
2008-05-07 17:09:00,76.99,76.99,76.966,76.967,64470000.0
2008-05-07 17:10:00,76.976,76.977,76.969,76.977,74940000.0
2008-05-07 17:11:00,77.009,77.022,76.989,76.991,99120000.0
2008-05-07 17:12:00,77.013,77.013,76.945,76.994,121130000.0
2008-05-07 17:13:00,76.983,77.011,76.983,76.989,150120000.0
2008-05-07 17:14:00,76.983,76.99,76.974,76.979,121020000.0
2008-05-07 17:15:00,77.01,77.01,76.976,76.976,111860000.0
2008-05-07 17:16:00,76.978,76.991,76.959,76.991,53230000.0
2008-05-07 17:17:00,76.96,76.991,76.957,76.968,93840000.0
2008-05-07 17:18:00,76.983,76.99,76.958,76.99,79820000.0
2008-05-07 17:19:00,76.984,77.013,76.984,76.991,79090000.0
2008-05-07 17:20:00,77.0,77.023,76.986,77.023,65710000.0
2008-05-07 17:21:00,77.02,77.02,76.995,77.001,52750000.0
2008-05-07 17:22:00,76.99,77.023,76.985,77.023,63210000.0
2008-05-07 17:23:00,76.988,77.008,76.979,76.992,51980000.0
2008-05-07 17:24:00,77.013,77.013,76.985,76.988,120080000.0
2008-05-07 17:25:00,77.0,77.018,76.994,77.003,96790000.0
2008-05-07 17:26:00,77.009,77.03,77.003,77.003,99560000.0
2008-05-07 17:27:00,77.021,77.046,77.0,77.046,80810000.0
2008-05-07 17:28:00,77.001,77.022,76.993,77.022,71380000.0
2008-05-07 17:29:00,76.988,77.005,76.985,76.998,67610000.0
2008-05-07 17:30:00,77.032,77.032,76.973,76.973,58340000.0
2008-05-07 17:31:00,76.982,77.018,76.978,76.996,60830000.0
2008-05-07 17:32:00,76.994,77.02,76.994,77.001,97440000.0
2008-05-07 17:33:00,77.025,77.025,77.011,77.011,61680000.0
2008-05-07 17:34:00,77.019,77.029,76.998,77.002,67890000.0
2008-05-07 17:35:00,76.988,77.007,76.976,76.989,71900000.0
2008-05-07 17:36:00,77.005,77.009,76.982,77.006,79460000.0
2008-05-07 17:37:00,76.983,77.004,76.983,76.995,75880000.0
2008-05-07 17:38:00,76.973,77.0,76.959,76.979,40090000.0
2008-05-07 17:39:00,76.971,77.0,76.971,76.987,75970000.0
2008-05-07 17:40:00,77.013,77.013,76.983,76.998,102500000.0
2008-05-07 17:41:00,77.022,77.022,76.978,77.0,95260000.0
2008-05-07 17:42:00,77.005,77.005,76.973,76.973,69670000.0
2008-05-07 17:43:00,76.996,77.0,76.976,76.98,57340000.0
2008-05-07 17:44:00,77.004,77.014,76.976,77.014,87220000.0
2008-05-07 17:45:00,77.022,77.035,76.989,77.035,68700000.0
2008-05-07 17:46:00,77.043,77.043,77.007,77.012,47380000.0
2008-05-07 17:47:00,77.041,77.049,77.023,77.023,36980000.0
2008-05-07 17:48:00,77.045,77.05,77.025,77.044,39830000.0
2008-05-07 17:49:00,77.011,77.054,77.008,77.054,44020000.0
2008-05-07 17:50:00,77.02,77.048,77.019,77.023,101790000.0
2008-05-07 17:51:00,77.043,77.043,77.013,77.013,74690000.0
2008-05-07 17:52:00,77.005,77.038,77.005,77.031,98650000.0
2008-05-07 17:53:00,77.011,77.037,76.998,77.009,84840000.0
2008-05-07 17:54:00,76.999,76.999,76.928,76.928,113710000.0
2008-05-07 17:55:00,76.933,76.973,76.933,76.947,95490000.0
2008-05-07 17:56:00,76.97,76.982,76.957,76.972,107070000.0
2008-05-07 17:57:00,76.973,76.973,76.936,76.97,122450000.0
2008-05-07 17:58:00,76.958,76.98,76.955,76.959,106660000.0
2008-05-07 17:59:00,76.972,76.994,76.972,76.972,76030000.0
2008-05-07 18:00:00,77.002,77.002,76.97,76.988,126600000.0
2008-05-07 18:01:00,76.968,76.987,76.96,76.961,88720000.0
2008-05-07 18:02:00,76.95,76.957,76.95,76.951,54870000.0
2008-05-07 18:03:00,76.971,76.982,76.967,76.982,11690000.0
2008-05-07 18:04:00,76.978,76.999,76.972,76.972,10150000.0
2008-05-07 18:05:00,76.995,77.004,76.974,76.989,65070000.0
2008-05-07 18:06:00,77.013,77.013,76.977,76.996,77940000.0
2008-05-07 18:09:00,76.994,76.994,76.958,76.959,94660000.0
2008-05-07 18:10:00,76.953,76.997,76.953,76.967,82140000.0
2008-05-07 18:11:00,76.964,76.984,76.961,76.961,88620000.0
2008-05-07 18:12:00,76.98,76.98,76.945,76.966,69010000.0
2008-05-07 18:13:00,76.956,76.966,76.956,76.966,100090000.0
2008-05-07 18:14:00,76.934,76.952,76.934,76.952,82670000.0
2008-05-07 18:15:00,76.964,76.964,76.93,76.939,61560000.0
2008-05-07 18:16:00,76.936,76.98,76.936,76.98,88700000.0
2008-05-07 18:17:00,76.963,76.967,76.961,76.967,73830000.0
2008-05-07 18:18:00,76.993,76.993,76.966,76.97,81950000.0
2008-05-07 18:19:00,76.998,76.998,76.99,76.991,77720000.0
2008-05-07 18:20:00,76.996,76.999,76.989,76.999,85900000.0
2008-05-07 18:21:00,76.989,76.99,76.987,76.989,80990000.0
2008-05-07 18:22:00,76.974,76.981,76.954,76.954,65390000.0
2008-05-07 18:23:00,76.97,76.995,76.963,76.995,96770000.0
2008-05-07 18:24:00,76.995,76.995,76.967,76.969,91330000.0
2008-05-07 18:25:00,76.961,76.983,76.961,76.961,129480000.0
2008-05-07 18:26:00,76.951,76.97,76.934,76.934,83590000.0
2008-05-07 18:27:00,76.956,76.961,76.932,76.932,72220000.0
2008-05-07 18:28:00,76.957,76.959,76.957,76.958,84430000.0
2008-05-07 18:29:00,76.939,76.962,76.931,76.931,91970000.0
2008-05-07 18:30:00,76.968,76.971,76.931,76.971,75630000.0
2008-05-07 18:31:00,76.937,76.959,76.927,76.948,20290000.0
2008-05-07 18:32:00,76.976,76.99,76.955,76.983,62370000.0
2008-05-07 18:33:00,76.979,76.995,76.974,76.995,61190000.0
2008-05-07 18:35:00,76.958,76.959,76.956,76.958,103020000.0
2008-05-07 18:36:00,76.985,76.999,76.963,76.978,108730000.0
2008-05-07 18:37:00,77.01,77.01,76.972,76.972,47100000.0
2008-05-07 18:38:00,77.0,77.007,76.999,77.004,72260000.0
2008-05-07 18:39:00,77.006,77.006,76.996,76.996,94000000.0
2008-05-07 18:41:00,76.96,76.986,76.958,76.986,28370000.0
2008-05-07 18:42:00,76.987,76.99,76.959,76.977,86160000.0
2008-05-07 18:43:00,76.961,76.978,76.953,76.953,51480000.0
2008-05-07 18:44:00,76.957,76.963,76.953,76.954,75880000.0
2008-05-07 18:45:00,76.99,76.99,76.929,76.959,73720000.0
2008-05-07 18:46:00,76.929,76.929,76.925,76.927,33180000.0
2008-05-07 18:47:00,76.962,76.962,76.937,76.946,65730000.0
2008-05-07 18:48:00,76.985,76.995,76.968,76.982,64480000.0
2008-05-07 18:49:00,76.949,76.979,76.943,76.979,39640000.0
2008-05-07 18:50:00,76.941,76.971,76.941,76.943,43170000.0
2008-05-07 18:51:00,76.973,76.985,76.957,76.985,91620000.0
2008-05-07 18:52:00,76.953,76.994,76.953,76.994,102120000.0
2008-05-07 18:53:00,76.965,76.995,76.965,76.995,139340000.0
2008-05-07 18:54:00,77.003,77.003,76.967,76.967,78100000.0
2008-05-07 18:55:00,76.974,77.003,76.974,77.003,73850000.0
2008-05-07 18:56:00,76.97,76.993,76.966,76.974,31830000.0
2008-05-07 18:57:00,77.002,77.002,76.956,76.988,38830000.0
2008-05-07 18:58:00,76.96,76.994,76.96,76.994,55180000.0
2008-05-07 18:59:00,76.966,76.982,76.947,76.949,134090000.0
2008-05-07 19:00:00,76.973,76.975,76.937,76.975,74270000.0
2008-05-07 19:01:00,76.974,76.992,76.952,76.952,39950000.0
2008-05-07 19:02:00,76.965,76.99,76.959,76.976,38800000.0
2008-05-07 19:03:00,77.0,77.0,76.955,76.955,20280000.0
2008-05-07 19:04:00,76.983,76.992,76.966,76.972,70870000.0
2008-05-07 19:05:00,76.979,76.998,76.977,76.98,60160000.0
2008-05-07 19:06:00,76.992,76.992,76.94,76.941,112920000.0
2008-05-07 19:07:00,76.964,76.965,76.936,76.965,130320000.0
2008-05-07 19:08:00,76.951,76.951,76.907,76.918,59950000.0
2008-05-07 19:09:00,76.934,76.934,76.887,76.917,116500000.0
2008-05-07 19:10:00,76.903,76.906,76.876,76.876,104190000.0
2008-05-07 19:11:00,76.865,76.9,76.865,76.871,93120000.0
2008-05-07 19:12:00,76.905,76.909,76.876,76.876,61960000.0
2008-05-07 19:13:00,76.896,76.906,76.896,76.906,41990000.0
2008-05-07 19:14:00,76.896,76.915,76.885,76.915,30540000.0
2008-05-07 19:15:00,76.924,76.924,76.884,76.912,49270000.0
2008-05-07 19:16:00,76.925,76.937,76.9,76.932,27110000.0
2008-05-07 19:17:00,76.914,76.952,76.914,76.952,30680000.0
2008-05-07 19:18:00,76.963,76.963,76.929,76.955,55190000.0
2008-05-07 19:19:00,76.944,76.95,76.922,76.926,80450000.0
2008-05-07 19:20:00,76.938,76.961,76.938,76.953,102050000.0
2008-05-07 19:21:00,76.965,77.009,76.934,77.009,64340000.0
2008-05-07 19:22:00,76.987,76.996,76.987,76.995,74320000.0
2008-05-07 19:23:00,76.992,77.014,76.992,77.014,99870000.0
2008-05-07 19:24:00,77.013,77.013,76.992,76.998,123340000.0
2008-05-07 19:25:00,76.988,77.006,76.982,77.006,153380000.0
2008-05-07 19:26:00,77.028,77.052,77.014,77.026,126470000.0
2008-05-07 19:27:00,77.051,77.051,77.024,77.024,106770000.0
2008-05-07 19:28:00,77.007,77.03,77.005,77.025,54210000.0
2008-05-07 19:29:00,77.006,77.007,77.0,77.0,104570000.0
2008-05-07 19:30:00,77.029,77.032,77.026,77.029,71780000.0
2008-05-07 19:31:00,76.991,77.01,76.984,77.007,86060000.0
2008-05-07 19:32:00,76.972,76.995,76.972,76.995,65250000.0
2008-05-07 19:33:00,76.997,76.998,76.975,76.997,42860000.0
2008-05-07 19:34:00,77.006,77.006,76.999,77.0,64070000.0
2008-05-07 19:35:00,77.002,77.002,76.968,76.968,52550000.0
2008-05-07 19:36:00,77.001,77.001,76.996,76.999,128970000.0
2008-05-07 19:37:00,76.979,76.979,76.948,76.967,96780000.0
2008-05-07 19:38:00,76.932,76.956,76.932,76.956,95900000.0
2008-05-07 19:39:00,76.97,76.97,76.923,76.939,92960000.0
2008-05-07 19:40:00,76.924,76.943,76.919,76.919,72800000.0
2008-05-07 19:41:00,76.93,76.951,76.925,76.943,69620000.0
2008-05-07 19:42:00,76.946,76.951,76.923,76.923,44900000.0
2008-05-07 19:43:00,76.936,76.936,76.908,76.926,68510000.0
2008-05-07 19:44:00,76.905,76.91,76.878,76.886,99340000.0
2008-05-07 19:45:00,76.923,76.923,76.892,76.892,61660000.0
2008-05-07 19:46:00,76.908,76.92,76.893,76.893,70940000.0
2008-05-07 19:47:00,76.917,76.925,76.896,76.925,73250000.0
2008-05-07 19:48:00,76.916,76.916,76.894,76.914,78460000.0
2008-05-07 19:49:00,76.901,76.931,76.9,76.9,71230000.0
2008-05-07 19:50:00,76.918,76.92,76.916,76.918,45280000.0
2008-05-07 19:51:00,76.921,76.921,76.886,76.9,74030000.0
2008-05-07 19:52:00,76.923,76.923,76.903,76.915,108970000.0
2008-05-07 19:53:00,76.883,76.9,76.875,76.875,91290000.0
2008-05-07 19:54:00,76.894,76.894,76.858,76.868,69010000.0
2008-05-07 19:55:00,76.842,76.861,76.842,76.85,60220000.0
2008-05-07 19:56:00,76.857,76.857,76.849,76.849,89030000.0
2008-05-07 19:57:00,76.863,76.863,76.844,76.849,72250000.0
2008-05-07 19:58:00,76.841,76.851,76.824,76.839,47290000.0
2008-05-07 19:59:00,76.835,76.869,76.835,76.864,41380000.0
2008-05-07 20:00:00,76.876,76.876,76.869,76.875,41440000.0
2008-05-07 20:01:00,76.862,76.881,76.855,76.861,44750000.0
2008-05-07 20:02:00,76.869,76.879,76.856,76.868,104830000.0
2008-05-07 20:03:00,76.864,76.864,76.841,76.841,67620000.0
2008-05-07 20:04:00,76.83,76.844,76.806,76.828,97700000.0
2008-05-07 20:05:00,76.816,76.853,76.806,76.834,90030000.0
2008-05-07 20:06:00,76.829,76.853,76.826,76.853,115970000.0
2008-05-07 20:07:00,76.845,76.853,76.833,76.833,94160000.0
2008-05-07 20:08:00,76.847,76.854,76.83,76.848,107880000.0
2008-05-07 20:09:00,76.843,76.843,76.822,76.833,124810000.0
2008-05-07 20:10:00,76.826,76.837,76.797,76.825,91570000.0
2008-05-07 20:11:00,76.789,76.821,76.783,76.807,67240000.0
2008-05-07 20:12:00,76.804,76.817,76.778,76.798,133090000.0
2008-05-07 20:13:00,76.781,76.803,76.781,76.796,98100000.0
2008-05-07 20:14:00,76.797,76.797,76.781,76.782,9800000.0
2008-05-07 20:15:00,76.796,76.796,76.761,76.761,99800000.0
2008-05-07 20:16:00,76.771,76.794,76.767,76.767,68320000.0
2008-05-07 20:17:00,76.765,76.775,76.745,76.774,114630000.0
2008-05-07 20:18:00,76.775,76.782,76.756,76.772,136090000.0
2008-05-07 20:19:00,76.788,76.788,76.774,76.788,98810000.0
2008-05-07 20:20:00,76.768,76.769,76.757,76.764,110200000.0
2008-05-07 20:21:00,76.8,76.806,76.772,76.79,66480000.0
2008-05-07 20:22:00,76.777,76.794,76.768,76.768,27050000.0
2008-05-07 20:23:00,76.755,76.775,76.745,76.77,40980000.0
2008-05-07 20:24:00,76.759,76.764,76.721,76.748,99490000.0
2008-05-07 20:25:00,76.732,76.759,76.732,76.759,91650000.0
2008-05-07 20:26:00,76.754,76.754,76.708,76.712,85480000.0
2008-05-07 20:27:00,76.717,76.726,76.694,76.7,115010000.0
2008-05-07 20:28:00,76.701,76.713,76.679,76.707,108110000.0
2008-05-07 20:29:00,76.687,76.703,76.678,76.678,86370000.0
2008-05-07 20:30:00,76.701,76.701,76.66,76.67,91520000.0
2008-05-07 20:31:00,76.668,76.668,76.627,76.658,10520000.0
2008-05-07 20:32:00,76.636,76.68,76.633,76.675,52130000.0
2008-05-07 20:33:00,76.702,76.707,76.685,76.685,8300000.0
2008-05-07 20:34:00,76.689,76.719,76.689,76.698,93210000.0
2008-05-07 20:35:00,76.679,76.696,76.672,76.696,62030000.0
2008-05-07 20:36:00,76.711,76.711,76.654,76.662,108700000.0
2008-05-07 20:37:00,76.687,76.7,76.676,76.7,90600000.0
2008-05-07 20:38:00,76.7,76.731,76.7,76.731,103400000.0
2008-05-07 20:39:00,76.724,76.735,76.722,76.733,100340000.0
2008-05-07 20:40:00,76.724,76.74,76.719,76.728,80060000.0
2008-05-07 20:41:00,76.745,76.752,76.74,76.746,59830000.0
2008-05-07 20:42:00,76.76,76.76,76.732,76.747,56200000.0
2008-05-07 20:43:00,76.72,76.73,76.713,76.713,84230000.0
2008-05-07 20:44:00,76.721,76.744,76.721,76.728,84400000.0
2008-05-07 20:45:00,76.761,76.761,76.698,76.701,79130000.0
2008-05-07 20:46:00,76.688,76.709,76.679,76.697,54760000.0
2008-05-07 20:47:00,76.694,76.722,76.694,76.722,54400000.0
2008-05-07 20:48:00,76.721,76.721,76.686,76.686,98590000.0
2008-05-07 20:49:00,76.696,76.725,76.679,76.715,89020000.0
2008-05-07 20:50:00,76.7,76.722,76.696,76.722,65240000.0
2008-05-07 20:51:00,76.742,76.742,76.722,76.741,45910000.0
2008-05-07 20:52:00,76.746,76.746,76.708,76.733,46730000.0
2008-05-07 20:53:00,76.729,76.74,76.721,76.74,73180000.0
2008-05-07 20:54:00,76.725,76.739,76.71,76.716,127220000.0
2008-05-07 20:55:00,76.707,76.731,76.688,76.704,96520000.0
2008-05-07 20:56:00,76.668,76.722,76.668,76.722,121370000.0
2008-05-07 20:57:00,76.727,76.727,76.705,76.716,81970000.0
2008-05-07 20:58:00,76.725,76.725,76.694,76.708,87690000.0
2008-05-07 20:59:00,76.696,76.737,76.689,76.737,57670000.0
2008-05-07 21:00:00,76.745,76.745,76.673,76.673,95230000.0
2008-05-07 21:01:00,76.671,76.671,76.649,76.649,58930000.0
2008-05-07 21:02:00,76.664,76.682,76.664,76.682,67540000.0
2008-05-07 21:03:00,76.734,76.734,76.649,76.674,57480000.0
2008-05-07 21:04:00,76.677,76.694,76.668,76.678,92410000.0
2008-05-07 21:05:00,76.685,76.697,76.682,76.682,119180000.0
2008-05-07 21:06:00,76.696,76.696,76.687,76.687,3190000.0
2008-05-07 21:07:00,76.648,76.648,76.643,76.643,6200000.0
2008-05-07 21:08:00,76.628,76.649,76.623,76.635,85440000.0
2008-05-07 21:09:00,76.679,76.679,76.624,76.634,112490000.0
2008-05-07 21:10:00,76.626,76.656,76.626,76.644,107160000.0
2008-05-07 21:11:00,76.65,76.657,76.632,76.641,113950000.0
2008-05-07 21:12:00,76.682,76.682,76.624,76.624,68850000.0
2008-05-07 21:13:00,76.63,76.651,76.625,76.651,73470000.0
2008-05-07 21:14:00,76.662,76.662,76.651,76.651,57010000.0
2008-05-07 21:15:00,76.73,76.73,76.657,76.657,144340000.0
2008-05-07 21:16:00,76.656,76.656,76.64,76.642,170610000.0
2008-05-07 21:17:00,76.654,76.673,76.654,76.659,101420000.0
2008-05-07 21:18:00,76.734,76.734,76.656,76.672,75310000.0
2008-05-07 21:19:00,76.676,76.69,76.673,76.673,82460000.0
2008-05-07 21:20:00,76.677,76.69,76.672,76.69,96110000.0
2008-05-07 21:21:00,76.732,76.732,76.667,76.667,82420000.0
2008-05-07 21:23:00,76.673,76.675,76.662,76.666,152130000.0
2008-05-07 21:24:00,76.717,76.717,76.635,76.635,100260000.0
2008-05-07 21:25:00,76.624,76.624,76.596,76.596,153460000.0
2008-05-07 21:26:00,76.582,76.603,76.582,76.591,105190000.0
2008-05-07 21:27:00,76.644,76.644,76.587,76.593,91600000.0
2008-05-07 21:28:00,76.58,76.593,76.578,76.589,65680000.0
2008-05-07 21:29:00,76.597,76.6,76.581,76.587,63970000.0
2008-05-07 21:30:00,76.623,76.623,76.592,76.592,120810000.0
2008-05-07 21:31:00,76.597,76.601,76.59,76.594,76540000.0
2008-05-07 21:32:00,76.601,76.609,76.599,76.6,117150000.0
2008-05-07 21:33:00,76.608,76.618,76.584,76.588,59870000.0
2008-05-07 21:34:00,76.576,76.59,76.568,76.573,116930000.0
2008-05-07 21:35:00,76.575,76.585,76.56,76.56,93990000.0
2008-05-07 21:36:00,76.589,76.589,76.552,76.56,112080000.0
2008-05-07 21:37:00,76.564,76.564,76.544,76.545,90960000.0
2008-05-07 21:38:00,76.54,76.551,76.536,76.536,88480000.0
2008-05-07 21:39:00,76.588,76.588,76.546,76.546,80800000.0
2008-05-07 21:40:00,76.551,76.556,76.541,76.541,119700000.0
2008-05-07 21:41:00,76.552,76.559,76.551,76.555,95770000.0
2008-05-07 21:42:00,76.602,76.602,76.546,76.546,103580000.0
2008-05-07 21:43:00,76.532,76.546,76.532,76.538,76460000.0
2008-05-07 21:44:00,76.541,76.541,76.524,76.524,8490000.0
2008-05-07 21:45:00,76.57,76.57,76.521,76.534,109840000.0
2008-05-07 21:46:00,76.545,76.552,76.544,76.545,80820000.0
2008-05-07 21:47:00,76.56,76.569,76.547,76.56,84910000.0
2008-05-07 21:48:00,76.598,76.598,76.547,76.568,98610000.0
2008-05-07 21:49:00,76.561,76.572,76.561,76.564,113650000.0
2008-05-07 21:50:00,76.575,76.576,76.569,76.569,57600000.0
2008-05-07 21:51:00,76.614,76.614,76.569,76.574,108670000.0
2008-05-07 21:52:00,76.581,76.595,76.58,76.58,80920000.0
2008-05-07 21:53:00,76.586,76.593,76.581,76.581,112490000.0
2008-05-07 21:54:00,76.637,76.641,76.629,76.631,106610000.0
2008-05-07 21:56:00,76.585,76.587,76.579,76.579,69970000.0
2008-05-07 21:57:00,76.624,76.624,76.595,76.598,65050000.0
2008-05-07 21:58:00,76.586,76.588,76.579,76.581,122660000.0
2008-05-07 21:59:00,76.585,76.587,76.575,76.583,100400000.0
2008-05-07 22:00:00,76.628,76.628,76.585,76.585,106670000.0
2008-05-07 22:01:00,76.59,76.592,76.583,76.586,11840000.0
2008-05-07 22:02:00,76.596,76.599,76.588,76.59,134950000.0
2008-05-07 22:03:00,76.632,76.632,76.583,76.583,67820000.0
2008-05-07 22:04:00,76.588,76.594,76.582,76.589,115170000.0
2008-05-07 22:05:00,76.597,76.597,76.589,76.589,85190000.0
2008-05-07 22:06:00,76.633,76.633,76.586,76.586,68150000.0
2008-05-07 22:07:00,76.568,76.57,76.566,76.569,80170000.0
2008-05-07 22:08:00,76.552,76.569,76.551,76.551,105600000.0
2008-05-07 22:09:00,76.585,76.585,76.54,76.57,76740000.0
2008-05-07 22:10:00,76.556,76.557,76.551,76.551,87030000.0
2008-05-07 22:11:00,76.537,76.544,76.532,76.543,91910000.0
2008-05-07 22:12:00,76.599,76.6,76.596,76.597,58290000.0
2008-05-07 22:13:00,76.538,76.541,76.536,76.54,122360000.0
2008-05-07 22:14:00,76.543,76.543,76.524,76.54,60270000.0
2008-05-07 22:15:00,76.61,76.61,76.525,76.536,86000000.0
2008-05-07 22:16:00,76.521,76.539,76.512,76.527,103880000.0
2008-05-07 22:17:00,76.537,76.537,76.524,76.537,96760000.0
2008-05-07 22:18:00,76.586,76.586,76.542,76.542,73280000.0
2008-05-07 22:19:00,76.545,76.545,76.539,76.545,90840000.0
2008-05-07 22:20:00,76.556,76.564,76.551,76.558,58240000.0
2008-05-07 22:21:00,76.605,76.605,76.575,76.582,90290000.0
2008-05-07 22:22:00,76.57,76.576,76.565,76.565,69270000.0
2008-05-07 22:23:00,76.543,76.547,76.542,76.544,95090000.0
2008-05-07 22:24:00,76.597,76.597,76.534,76.534,96790000.0
2008-05-07 22:25:00,76.52,76.527,76.52,76.526,109040000.0
2008-05-07 22:26:00,76.514,76.522,76.493,76.498,50270000.0
2008-05-07 22:27:00,76.55,76.55,76.479,76.501,52450000.0
2008-05-07 22:28:00,76.51,76.523,76.504,76.509,116550000.0
2008-05-07 22:29:00,76.517,76.526,76.517,76.525,132710000.0
2008-05-07 22:30:00,76.583,76.583,76.539,76.541,89940000.0
2008-05-07 22:31:00,76.547,76.548,76.539,76.541,96210000.0
2008-05-07 22:32:00,76.534,76.55,76.53,76.532,89490000.0
2008-05-07 22:33:00,76.578,76.578,76.516,76.516,102730000.0
2008-05-07 22:34:00,76.509,76.527,76.506,76.527,110150000.0
2008-05-07 22:35:00,76.519,76.527,76.519,76.526,80500000.0
2008-05-07 22:36:00,76.559,76.561,76.557,76.559,47540000.0
2008-05-07 22:37:00,76.538,76.538,76.531,76.531,39290000.0
2008-05-07 22:38:00,76.538,76.538,76.531,76.532,54950000.0
2008-05-07 22:39:00,76.559,76.56,76.557,76.558,90040000.0
2008-05-07 22:41:00,76.536,76.547,76.536,76.54,62410000.0
2008-05-07 22:42:00,76.573,76.573,76.549,76.549,74620000.0
2008-05-07 22:44:00,76.556,76.557,76.55,76.551,85330000.0
2008-05-07 22:45:00,76.592,76.592,76.551,76.56,87750000.0
2008-05-07 22:46:00,76.537,76.54,76.536,76.536,71420000.0
2008-05-07 22:47:00,76.547,76.563,76.547,76.553,81350000.0
2008-05-07 22:48:00,76.584,76.584,76.555,76.568,63610000.0
2008-05-07 22:51:00,76.585,76.589,76.585,76.589,2450000.0
2008-05-07 22:52:00,76.575,76.575,76.561,76.573,85660000.0
2008-05-07 22:53:00,76.57,76.579,76.57,76.579,32160000.0
2008-05-07 22:54:00,76.615,76.615,76.583,76.583,105110000.0
2008-05-07 22:56:00,76.567,76.577,76.567,76.576,96080000.0
2008-05-07 22:57:00,76.602,76.602,76.588,76.588,58420000.0
2008-05-07 22:58:00,76.606,76.606,76.571,76.59,101650000.0
2008-05-07 22:59:00,76.598,76.603,76.593,76.593,93810000.0
2008-05-07 23:00:00,76.613,76.613,76.539,76.573,85480000.0
2008-05-07 23:01:00,76.572,76.583,76.571,76.571,35310000.0
2008-05-07 23:02:00,76.548,76.548,76.49,76.494,42350000.0
2008-05-07 23:03:00,76.521,76.534,76.514,76.534,25790000.0
2008-05-07 23:04:00,76.502,76.507,76.492,76.492,19400000.0
2008-05-07 23:05:00,76.497,76.497,76.481,76.481,55410000.0
2008-05-07 23:06:00,76.514,76.514,76.474,76.474,49100000.0
2008-05-07 23:07:00,76.473,76.473,76.452,76.467,54890000.0
2008-05-07 23:08:00,76.482,76.493,76.48,76.48,97940000.0
2008-05-07 23:09:00,76.503,76.503,76.464,76.464,50870000.0
2008-05-07 23:10:00,76.453,76.472,76.453,76.458,44450000.0
2008-05-07 23:11:00,76.467,76.467,76.445,76.458,55800000.0
2008-05-07 23:12:00,76.469,76.474,76.46,76.474,58580000.0
2008-05-07 23:13:00,76.468,76.475,76.462,76.475,84150000.0
2008-05-07 23:14:00,76.469,76.485,76.469,76.48,73770000.0
2008-05-07 23:15:00,76.512,76.512,76.462,76.462,100830000.0
2008-05-07 23:16:00,76.471,76.484,76.471,76.483,147750000.0
2008-05-07 23:18:00,76.502,76.502,76.462,76.462,43930000.0
2008-05-07 23:21:00,76.466,76.466,76.45,76.45,50420000.0
2008-05-07 23:22:00,76.457,76.457,76.456,76.456,12060000.0
2008-05-07 23:24:00,76.464,76.464,76.432,76.444,81020000.0
2008-05-07 23:25:00,76.453,76.486,76.453,76.486,31670000.0
2008-05-07 23:26:00,76.48,76.487,76.479,76.487,59400000.0
2008-05-07 23:27:00,76.509,76.509,76.507,76.508,34810000.0
2008-05-07 23:28:00,76.479,76.487,76.479,76.487,58830000.0
2008-05-07 23:29:00,76.479,76.48,76.477,76.479,58040000.0
2008-05-07 23:30:00,76.51,76.51,76.476,76.482,85600000.0
2008-05-07 23:33:00,76.496,76.496,76.489,76.489,69310000.0
2008-05-07 23:36:00,76.517,76.517,76.484,76.491,103630000.0
2008-05-07 23:38:00,76.481,76.487,76.481,76.487,46680000.0
2008-05-07 23:39:00,76.519,76.523,76.502,76.508,104350000.0
2008-05-07 23:41:00,76.497,76.498,76.491,76.496,32760000.0
2008-05-07 23:42:00,76.536,76.536,76.53,76.531,38550000.0
2008-05-07 23:43:00,76.508,76.509,76.507,76.509,45290000.0
2008-05-07 23:44:00,76.521,76.534,76.512,76.534,102260000.0
2008-05-07 23:45:00,76.562,76.562,76.53,76.542,90820000.0
2008-05-07 23:46:00,76.547,76.556,76.543,76.548,69340000.0
2008-05-07 23:47:00,76.541,76.548,76.54,76.544,59160000.0
2008-05-07 23:48:00,76.572,76.572,76.542,76.542,51860000.0
2008-05-07 23:51:00,76.585,76.587,76.579,76.579,82470000.0
2008-05-07 23:52:00,76.529,76.533,76.512,76.521,73210000.0
2008-05-07 23:53:00,76.509,76.51,76.506,76.509,125460000.0
2008-05-07 23:54:00,76.535,76.535,76.496,76.503,95510000.0
2008-05-07 23:55:00,76.504,76.504,76.476,76.485,82870000.0
2008-05-07 23:56:00,76.477,76.484,76.473,76.484,92260000.0
2008-05-07 23:57:00,76.494,76.494,76.46,76.477,73310000.0
2008-05-07 23:58:00,76.484,76.491,76.474,76.49,96730000.0
2008-05-07 23:59:00,76.479,76.48,76.476,76.478,85120000.0
2008-05-08 00:00:00,76.522,76.522,76.478,76.481,61030000.0
2008-05-08 00:01:00,76.488,76.49,76.486,76.488,92640000.0
2008-05-08 00:02:00,76.478,76.485,76.478,76.485,77050000.0
2008-05-08 00:03:00,76.512,76.512,76.484,76.484,75970000.0
2008-05-08 00:04:00,76.488,76.488,76.472,76.472,76350000.0
2008-05-08 00:05:00,76.482,76.511,76.482,76.506,76480000.0
2008-05-08 00:06:00,76.534,76.534,76.505,76.505,87640000.0
2008-05-08 00:07:00,76.509,76.511,76.507,76.508,61560000.0
2008-05-08 00:08:00,76.501,76.509,76.5,76.5,100470000.0
2008-05-08 00:09:00,76.535,76.535,76.504,76.504,90370000.0
2008-05-08 00:10:00,76.488,76.494,76.48,76.494,119560000.0
2008-05-08 00:11:00,76.489,76.499,76.489,76.495,88320000.0
2008-05-08 00:12:00,76.514,76.514,76.493,76.493,69800000.0
2008-05-08 00:13:00,76.506,76.507,76.5,76.5,84670000.0
2008-05-08 00:15:00,76.526,76.526,76.518,76.519,80120000.0
2008-05-08 00:16:00,76.485,76.492,76.474,76.48,25210000.0
2008-05-08 00:17:00,76.487,76.495,76.483,76.495,58890000.0
2008-05-08 00:18:00,76.525,76.525,76.51,76.51,57070000.0
2008-05-08 00:21:00,76.53,76.552,76.524,76.534,110600000.0
2008-05-08 00:22:00,76.545,76.545,76.536,76.536,46180000.0
2008-05-08 00:23:00,76.525,76.528,76.52,76.528,55310000.0
2008-05-08 00:24:00,76.549,76.549,76.516,76.522,84040000.0
2008-05-08 00:25:00,76.507,76.51,76.507,76.508,88250000.0
2008-05-08 00:26:00,76.515,76.517,76.511,76.517,25560000.0
2008-05-08 00:27:00,76.559,76.56,76.558,76.558,80320000.0
2008-05-08 00:29:00,76.53,76.536,76.53,76.536,69320000.0
2008-05-08 00:30:00,76.572,76.572,76.534,76.534,68340000.0
2008-05-08 00:31:00,76.539,76.539,76.535,76.537,36140000.0
2008-05-08 00:33:00,76.569,76.57,76.566,76.566,73570000.0
2008-05-08 00:34:00,76.545,76.545,76.536,76.544,39900000.0
2008-05-08 00:35:00,76.536,76.538,76.535,76.535,43530000.0
2008-05-08 00:36:00,76.577,76.577,76.57,76.57,97580000.0
2008-05-08 00:39:00,76.588,76.589,76.587,76.589,74450000.0
2008-05-08 00:40:00,76.552,76.565,76.552,76.565,68920000.0
2008-05-08 00:41:00,76.578,76.579,76.577,76.579,29720000.0
2008-05-08 00:42:00,76.605,76.605,76.564,76.564,47150000.0
2008-05-08 00:43:00,76.568,76.571,76.554,76.559,56450000.0
2008-05-08 00:44:00,76.551,76.559,76.551,76.556,126220000.0
2008-05-08 00:45:00,76.582,76.582,76.556,76.577,84740000.0
2008-05-08 00:46:00,76.589,76.596,76.581,76.596,36010000.0
2008-05-08 00:47:00,76.589,76.594,76.582,76.59,47230000.0
2008-05-08 00:48:00,76.602,76.602,76.584,76.598,15630000.0
2008-05-08 00:49:00,76.609,76.61,76.607,76.609,63440000.0
2008-05-08 00:51:00,76.623,76.623,76.586,76.586,109150000.0
2008-05-08 00:52:00,76.589,76.598,76.589,76.592,125440000.0
2008-05-08 00:53:00,76.578,76.585,76.578,76.581,63530000.0
2008-05-08 00:54:00,76.612,76.612,76.586,76.592,121110000.0
2008-05-08 00:55:00,76.599,76.604,76.584,76.598,97770000.0
2008-05-08 00:56:00,76.616,76.616,76.602,76.615,95760000.0
2008-05-08 00:57:00,76.647,76.649,76.645,76.648,57420000.0
2008-05-08 00:58:00,76.605,76.606,76.587,76.59,45040000.0
2008-05-08 00:59:00,76.602,76.615,76.602,76.609,25990000.0
2008-05-08 01:00:00,76.646,76.646,76.64,76.64,53150000.0
2008-05-08 01:01:00,76.617,76.617,76.61,76.61,30050000.0
2008-05-08 01:03:00,76.628,76.641,76.625,76.632,54710000.0
2008-05-08 01:05:00,76.636,76.637,76.631,76.636,93810000.0
2008-05-08 01:06:00,76.666,76.666,76.627,76.627,60670000.0
2008-05-08 01:07:00,76.618,76.624,76.612,76.618,75620000.0
2008-05-08 01:09:00,76.635,76.635,76.606,76.606,116080000.0
2008-05-08 01:10:00,76.608,76.609,76.603,76.609,149950000.0
2008-05-08 01:11:00,76.599,76.605,76.597,76.597,120790000.0
2008-05-08 01:12:00,76.612,76.612,76.59,76.598,104580000.0
2008-05-08 01:13:00,76.61,76.625,76.61,76.618,58330000.0
2008-05-08 01:14:00,76.638,76.645,76.631,76.631,85100000.0
2008-05-08 01:15:00,76.682,76.682,76.646,76.653,70550000.0
2008-05-08 01:16:00,76.658,76.658,76.651,76.652,72860000.0
2008-05-08 01:17:00,76.658,76.658,76.65,76.65,68950000.0
2008-05-08 01:18:00,76.67,76.67,76.645,76.65,54620000.0
2008-05-08 01:19:00,76.64,76.647,76.639,76.639,66890000.0
2008-05-08 01:20:00,76.65,76.685,76.65,76.684,57290000.0
2008-05-08 01:21:00,76.702,76.702,76.662,76.662,121950000.0
2008-05-08 01:23:00,76.67,76.685,76.663,76.685,100180000.0
2008-05-08 01:24:00,76.703,76.703,76.674,76.684,85730000.0
2008-05-08 01:25:00,76.684,76.684,76.671,76.671,79510000.0
2008-05-08 01:26:00,76.678,76.683,76.673,76.678,62110000.0
2008-05-08 01:27:00,76.711,76.711,76.665,76.665,55160000.0
2008-05-08 01:28:00,76.65,76.656,76.65,76.656,68310000.0
2008-05-08 01:29:00,76.649,76.65,76.647,76.647,101170000.0
2008-05-08 01:30:00,76.704,76.704,76.669,76.67,74140000.0
2008-05-08 01:31:00,76.674,76.674,76.653,76.653,72060000.0
2008-05-08 01:32:00,76.659,76.674,76.659,76.674,70270000.0
2008-05-08 01:33:00,76.693,76.693,76.664,76.664,75470000.0
2008-05-08 01:34:00,76.652,76.664,76.652,76.657,83130000.0
2008-05-08 01:35:00,76.646,76.652,76.634,76.639,45580000.0
2008-05-08 01:36:00,76.655,76.655,76.619,76.621,69100000.0
2008-05-08 01:37:00,76.61,76.613,76.603,76.609,107410000.0
2008-05-08 01:38:00,76.599,76.608,76.599,76.608,95990000.0
2008-05-08 01:39:00,76.636,76.636,76.621,76.621,77130000.0
2008-05-08 01:40:00,76.626,76.628,76.619,76.619,55520000.0
2008-05-08 01:41:00,76.608,76.614,76.603,76.613,105190000.0
2008-05-08 01:42:00,76.625,76.625,76.613,76.613,65140000.0
2008-05-08 01:43:00,76.616,76.618,76.609,76.61,46890000.0
2008-05-08 01:44:00,76.619,76.637,76.614,76.637,44960000.0
2008-05-08 01:45:00,76.673,76.673,76.621,76.636,38950000.0
2008-05-08 01:46:00,76.633,76.651,76.628,76.638,46140000.0
2008-05-08 01:47:00,76.629,76.637,76.629,76.637,112620000.0
2008-05-08 01:48:00,76.665,76.665,76.636,76.637,12730000.0
2008-05-08 01:49:00,76.65,76.661,76.643,76.643,100610000.0
2008-05-08 01:50:00,76.649,76.663,76.645,76.663,86030000.0
2008-05-08 01:51:00,76.684,76.701,76.662,76.662,112680000.0
2008-05-08 01:52:00,76.664,76.664,76.617,76.617,94510000.0
2008-05-08 01:53:00,76.626,76.66,76.626,76.656,108060000.0
2008-05-08 01:54:00,76.682,76.682,76.637,76.644,114080000.0
2008-05-08 01:55:00,76.626,76.636,76.623,76.627,100250000.0
2008-05-08 01:56:00,76.638,76.64,76.637,76.637,75630000.0
2008-05-08 01:57:00,76.65,76.65,76.616,76.623,138460000.0
2008-05-08 01:58:00,76.625,76.63,76.603,76.603,93620000.0
2008-05-08 02:00:00,76.615,76.615,76.585,76.589,10150000.0
2008-05-08 02:01:00,76.596,76.605,76.576,76.605,69310000.0
2008-05-08 02:02:00,76.611,76.611,76.578,76.59,60870000.0
2008-05-08 02:03:00,76.61,76.61,76.558,76.571,98870000.0
2008-05-08 02:04:00,76.561,76.574,76.561,76.567,68550000.0
2008-05-08 02:05:00,76.557,76.569,76.533,76.54,48960000.0
2008-05-08 02:06:00,76.586,76.586,76.541,76.544,39200000.0
2008-05-08 02:07:00,76.528,76.533,76.522,76.527,41400000.0
2008-05-08 02:08:00,76.537,76.537,76.525,76.528,52000000.0
2008-05-08 02:09:00,76.552,76.552,76.521,76.537,103760000.0
2008-05-08 02:10:00,76.532,76.544,76.532,76.536,69260000.0
2008-05-08 02:11:00,76.526,76.526,76.519,76.519,103700000.0
2008-05-08 02:12:00,76.538,76.543,76.531,76.536,86180000.0
2008-05-08 02:13:00,76.542,76.547,76.533,76.533,110260000.0
2008-05-08 02:14:00,76.514,76.516,76.502,76.502,100550000.0
2008-05-08 02:15:00,76.524,76.524,76.495,76.507,109270000.0
2008-05-08 02:16:00,76.496,76.496,76.488,76.488,130240000.0
2008-05-08 02:17:00,76.476,76.483,76.472,76.478,99010000.0
2008-05-08 02:18:00,76.503,76.503,76.476,76.479,70490000.0
2008-05-08 02:19:00,76.488,76.505,76.484,76.505,138340000.0
2008-05-08 02:20:00,76.497,76.506,76.489,76.489,90830000.0
2008-05-08 02:21:00,76.515,76.515,76.503,76.503,54110000.0
2008-05-08 02:22:00,76.523,76.546,76.523,76.535,9580000.0
2008-05-08 02:23:00,76.515,76.516,76.511,76.516,101570000.0
2008-05-08 02:24:00,76.544,76.544,76.514,76.518,94200000.0
2008-05-08 02:25:00,76.506,76.512,76.501,76.508,114210000.0
2008-05-08 02:26:00,76.5,76.506,76.5,76.502,92050000.0
2008-05-08 02:27:00,76.511,76.511,76.459,76.494,113820000.0
2008-05-08 02:28:00,76.485,76.485,76.471,76.476,128550000.0
2008-05-08 02:29:00,76.459,76.491,76.459,76.484,102850000.0
2008-05-08 02:30:00,76.534,76.534,76.477,76.481,81170000.0
2008-05-08 02:31:00,76.486,76.494,76.481,76.481,141490000.0
2008-05-08 02:32:00,76.489,76.496,76.481,76.487,103490000.0
2008-05-08 02:33:00,76.504,76.504,76.476,76.49,59650000.0
2008-05-08 02:34:00,76.477,76.484,76.472,76.472,12240000.0
2008-05-08 02:35:00,76.475,76.475,76.462,76.468,100360000.0
2008-05-08 02:36:00,76.488,76.495,76.48,76.48,56250000.0
2008-05-08 02:37:00,76.489,76.493,76.482,76.487,16370000.0
2008-05-08 02:38:00,76.497,76.506,76.49,76.506,118590000.0
2008-05-08 02:39:00,76.534,76.534,76.501,76.501,132090000.0
2008-05-08 02:40:00,76.486,76.49,76.485,76.488,117930000.0
2008-05-08 02:41:00,76.5,76.505,76.498,76.498,73420000.0
2008-05-08 02:42:00,76.514,76.514,76.477,76.479,133490000.0
2008-05-08 02:43:00,76.47,76.494,76.47,76.488,93670000.0
2008-05-08 02:44:00,76.476,76.487,76.474,76.487,52540000.0
2008-05-08 02:45:00,76.511,76.511,76.482,76.482,5490000.0
2008-05-08 02:46:00,76.477,76.483,76.47,76.478,144110000.0
2008-05-08 02:47:00,76.473,76.494,76.472,76.494,101140000.0
2008-05-08 02:48:00,76.531,76.531,76.488,76.5,61310000.0
2008-05-08 02:49:00,76.496,76.51,76.496,76.51,5860000.0
2008-05-08 02:50:00,76.511,76.519,76.51,76.514,90480000.0
2008-05-08 02:51:00,76.532,76.532,76.512,76.528,116410000.0
2008-05-08 02:52:00,76.52,76.526,76.519,76.526,108750000.0
2008-05-08 02:53:00,76.522,76.528,76.519,76.519,115960000.0
2008-05-08 02:54:00,76.553,76.553,76.522,76.528,133230000.0
2008-05-08 02:55:00,76.517,76.526,76.517,76.519,107710000.0
2008-05-08 02:56:00,76.525,76.525,76.501,76.501,74660000.0
2008-05-08 02:57:00,76.512,76.512,76.484,76.504,146480000.0
2008-05-08 02:58:00,76.498,76.503,76.492,76.498,89750000.0
2008-05-08 03:00:00,76.527,76.527,76.489,76.512,15600000.0
2008-05-08 03:01:00,76.487,76.536,76.483,76.536,14460000.0
2008-05-08 03:02:00,76.518,76.524,76.506,76.508,61840000.0
2008-05-08 03:03:00,76.522,76.527,76.502,76.52,12770000.0
2008-05-08 03:04:00,76.505,76.508,76.498,76.501,152810000.0
2008-05-08 03:05:00,76.511,76.534,76.506,76.51,98330000.0
2008-05-08 03:06:00,76.536,76.536,76.488,76.516,58700000.0
2008-05-08 03:07:00,76.515,76.515,76.493,76.514,11310000.0
2008-05-08 03:08:00,76.48,76.523,76.48,76.523,110060000.0
2008-05-08 03:09:00,76.518,76.539,76.497,76.525,81590000.0
2008-05-08 03:10:00,76.517,76.539,76.504,76.504,151600000.0
2008-05-08 03:11:00,76.491,76.52,76.491,76.506,95920000.0
2008-05-08 03:12:00,76.525,76.525,76.504,76.51,59840000.0
2008-05-08 03:13:00,76.507,76.532,76.507,76.531,12470000.0
2008-05-08 03:14:00,76.501,76.533,76.501,76.517,64270000.0
2008-05-08 03:15:00,76.543,76.547,76.534,76.547,12770000.0
2008-05-08 03:16:00,76.534,76.546,76.524,76.528,117010000.0
2008-05-08 03:17:00,76.523,76.552,76.523,76.552,114800000.0
2008-05-08 03:18:00,76.56,76.56,76.526,76.545,112050000.0
2008-05-08 03:19:00,76.574,76.574,76.538,76.541,132730000.0
2008-05-08 03:20:00,76.544,76.563,76.536,76.563,106680000.0
2008-05-08 03:21:00,76.564,76.564,76.529,76.53,80120000.0
2008-05-08 03:22:00,76.524,76.551,76.524,76.544,152850000.0
2008-05-08 03:23:00,76.538,76.543,76.536,76.536,106700000.0
2008-05-08 03:24:00,76.535,76.54,76.518,76.536,55620000.0
2008-05-08 03:25:00,76.51,76.517,76.51,76.51,15990000.0
2008-05-08 03:26:00,76.519,76.543,76.503,76.503,105210000.0
2008-05-08 03:27:00,76.523,76.523,76.497,76.509,60020000.0
2008-05-08 03:28:00,76.542,76.542,76.504,76.508,16550000.0
2008-05-08 03:29:00,76.515,76.524,76.508,76.508,62480000.0
2008-05-08 03:30:00,76.53,76.547,76.525,76.547,20850000.0
2008-05-08 03:31:00,76.513,76.52,76.491,76.491,92280000.0
2008-05-08 03:32:00,76.514,76.523,76.487,76.501,59930000.0
2008-05-08 03:33:00,76.507,76.507,76.481,76.497,12600000.0
2008-05-08 03:34:00,76.495,76.51,76.479,76.479,13940000.0
2008-05-08 03:35:00,76.507,76.512,76.484,76.497,62750000.0
2008-05-08 03:36:00,76.512,76.512,76.485,76.485,13410000.0
2008-05-08 03:37:00,76.466,76.49,76.464,76.49,14160000.0
2008-05-08 03:38:00,76.478,76.484,76.464,76.484,55500000.0
2008-05-08 03:39:00,76.493,76.499,76.466,76.466,10570000.0
2008-05-08 03:40:00,76.491,76.501,76.49,76.495,103190000.0
2008-05-08 03:41:00,76.471,76.482,76.456,76.482,61110000.0
2008-05-08 03:42:00,76.476,76.482,76.461,76.482,13340000.0
2008-05-08 03:43:00,76.464,76.475,76.457,76.472,15820000.0
2008-05-08 03:44:00,76.467,76.471,76.466,76.469,67190000.0
2008-05-08 03:45:00,76.452,76.452,76.424,76.429,12400000.0
2008-05-08 03:46:00,76.453,76.453,76.42,76.442,104940000.0
2008-05-08 03:47:00,76.409,76.43,76.401,76.401,96730000.0
2008-05-08 03:48:00,76.411,76.411,76.388,76.388,116370000.0
2008-05-08 03:49:00,76.398,76.418,76.386,76.409,96920000.0
2008-05-08 03:50:00,76.383,76.423,76.383,76.423,108590000.0
2008-05-08 03:51:00,76.435,76.446,76.374,76.374,131490000.0
2008-05-08 03:52:00,76.381,76.426,76.378,76.421,108320000.0
2008-05-08 03:53:00,76.381,76.417,76.381,76.39,78730000.0
2008-05-08 03:54:00,76.4,76.4,76.348,76.388,162480000.0
2008-05-08 03:55:00,76.348,76.368,76.318,76.321,99070000.0
2008-05-08 03:56:00,76.341,76.367,76.321,76.34,58600000.0
2008-05-08 03:57:00,76.345,76.345,76.29,76.29,8260000.0
2008-05-08 03:58:00,76.282,76.304,76.274,76.283,18040000.0
2008-05-08 03:59:00,76.292,76.3,76.269,76.286,60610000.0
2008-05-08 04:00:00,76.308,76.308,76.244,76.262,14660000.0
2008-05-08 04:01:00,76.272,76.29,76.257,76.286,19910000.0
2008-05-08 04:02:00,76.281,76.307,76.269,76.287,113060000.0
2008-05-08 04:03:00,76.317,76.339,76.29,76.309,61340000.0
2008-05-08 04:04:00,76.324,76.332,76.308,76.322,13380000.0
2008-05-08 04:05:00,76.296,76.328,76.275,76.275,102740000.0
2008-05-08 04:06:00,76.294,76.303,76.278,76.287,57300000.0
2008-05-08 04:07:00,76.298,76.303,76.27,76.285,18780000.0
2008-05-08 04:08:00,76.253,76.284,76.253,76.284,65470000.0
2008-05-08 04:09:00,76.275,76.279,76.259,76.26,13330000.0
2008-05-08 04:10:00,76.253,76.281,76.253,76.264,15110000.0
2008-05-08 04:11:00,76.278,76.278,76.248,76.266,105020000.0
2008-05-08 04:12:00,76.258,76.258,76.22,76.246,64450000.0
2008-05-08 04:13:00,76.221,76.221,76.186,76.194,9440000.0
2008-05-08 04:14:00,76.203,76.203,76.158,76.177,107590000.0
2008-05-08 04:15:00,76.17,76.215,76.134,76.145,62410000.0
2008-05-08 04:16:00,76.156,76.168,76.128,76.128,14470000.0
2008-05-08 04:17:00,76.114,76.135,76.107,76.119,75670000.0
2008-05-08 04:18:00,76.147,76.157,76.119,76.144,144880000.0
2008-05-08 04:19:00,76.13,76.152,76.126,76.129,98060000.0
2008-05-08 04:20:00,76.121,76.144,76.116,76.144,53840000.0
2008-05-08 04:21:00,76.134,76.134,76.124,76.124,3760000.0
2008-05-08 04:22:00,76.126,76.134,76.115,76.134,19190000.0
2008-05-08 04:23:00,76.097,76.127,76.075,76.106,113680000.0
2008-05-08 04:24:00,76.104,76.141,76.099,76.122,73490000.0
2008-05-08 04:25:00,76.139,76.167,76.118,76.127,110350000.0
2008-05-08 04:26:00,76.136,76.136,76.089,76.094,99390000.0
2008-05-08 04:27:00,76.108,76.136,76.094,76.127,109570000.0
2008-05-08 04:28:00,76.1,76.111,76.049,76.055,103200000.0
2008-05-08 04:29:00,76.043,76.085,76.034,76.05,114740000.0
2008-05-08 04:30:00,76.042,76.078,76.034,76.064,125890000.0
2008-05-08 04:31:00,76.064,76.064,75.935,75.966,104450000.0
2008-05-08 04:32:00,75.97,76.008,75.959,75.987,84490000.0
2008-05-08 04:33:00,75.964,76.008,75.931,75.979,147820000.0
2008-05-08 04:34:00,75.958,76.016,75.958,75.99,104410000.0
2008-05-08 04:35:00,76.0,76.034,75.985,76.004,61670000.0
2008-05-08 04:36:00,76.012,76.044,76.01,76.043,12770000.0
2008-05-08 04:37:00,76.037,76.044,76.026,76.033,14860000.0
2008-05-08 04:38:00,76.036,76.044,76.014,76.029,64860000.0
2008-05-08 04:39:00,76.024,76.024,75.996,76.004,12390000.0
2008-05-08 04:40:00,75.986,76.016,75.986,76.011,12100000.0
2008-05-08 04:41:00,75.997,76.003,75.984,75.984,59850000.0
2008-05-08 04:42:00,75.986,75.986,75.969,75.969,4880000.0
2008-05-08 04:43:00,75.974,75.994,75.965,75.994,109850000.0
2008-05-08 04:44:00,75.981,75.999,75.972,75.972,79650000.0
2008-05-08 04:45:00,76.011,76.011,75.967,75.972,152140000.0
2008-05-08 04:46:00,75.961,75.978,75.941,75.941,106250000.0
2008-05-08 04:47:00,75.963,75.969,75.922,75.927,57580000.0
2008-05-08 04:48:00,75.949,75.951,75.901,75.901,10520000.0
2008-05-08 04:49:00,75.878,75.895,75.841,75.85,51650000.0
2008-05-08 04:50:00,75.841,75.873,75.836,75.867,106020000.0
2008-05-08 04:51:00,75.868,75.869,75.827,75.827,80230000.0
2008-05-08 04:52:00,75.828,75.863,75.827,75.863,107040000.0
2008-05-08 04:53:00,75.874,75.908,75.856,75.908,97160000.0
2008-05-08 04:54:00,75.893,75.899,75.848,75.852,125430000.0
2008-05-08 04:55:00,75.882,75.907,75.872,75.89,100820000.0
2008-05-08 04:56:00,75.883,75.912,75.883,75.912,114420000.0
2008-05-08 04:57:00,75.902,75.902,75.873,75.873,135160000.0
2008-05-08 04:58:00,75.881,75.912,75.881,75.908,105430000.0
2008-05-08 04:59:00,75.913,75.913,75.876,75.881,83210000.0
2008-05-08 05:00:00,75.901,75.941,75.885,75.901,152550000.0
2008-05-08 05:01:00,75.926,75.939,75.895,75.895,106210000.0
2008-05-08 05:02:00,75.879,75.902,75.873,75.873,66590000.0
2008-05-08 05:03:00,75.889,75.892,75.847,75.847,16200000.0
2008-05-08 05:04:00,75.836,75.863,75.833,75.863,12770000.0
2008-05-08 05:05:00,75.854,75.854,75.796,75.803,60920000.0
2008-05-08 05:06:00,75.84,75.84,75.773,75.773,9390000.0
2008-05-08 05:07:00,75.775,75.819,75.775,75.819,14470000.0
2008-05-08 05:08:00,75.82,75.858,75.811,75.858,116610000.0
2008-05-08 05:09:00,75.868,75.889,75.856,75.869,80000000.0
2008-05-08 05:10:00,75.885,75.892,75.862,75.862,152360000.0
2008-05-08 05:11:00,75.891,75.891,75.865,75.873,99930000.0
2008-05-08 05:12:00,75.893,75.893,75.865,75.873,64210000.0
2008-05-08 05:13:00,75.871,75.896,75.871,75.896,9200000.0
2008-05-08 05:14:00,75.892,75.924,75.886,75.892,99460000.0
2008-05-08 05:15:00,75.933,75.94,75.893,75.934,61530000.0
2008-05-08 05:16:00,75.917,75.933,75.913,75.933,14290000.0
2008-05-08 05:17:00,75.926,75.943,75.917,75.929,52300000.0
2008-05-08 05:18:00,75.945,75.945,75.909,75.929,41250000.0
2008-05-08 05:19:00,75.936,75.936,75.93,75.93,48220000.0
2008-05-08 05:20:00,75.905,75.922,75.905,75.917,48780000.0
2008-05-08 05:21:00,75.909,75.91,75.881,75.906,110720000.0
2008-05-08 05:22:00,75.875,75.904,75.867,75.873,76390000.0
2008-05-08 05:23:00,75.865,75.89,75.865,75.885,105340000.0
2008-05-08 05:24:00,75.882,75.893,75.864,75.877,91030000.0
2008-05-08 05:25:00,75.858,75.875,75.858,75.868,130280000.0
2008-05-08 05:26:00,75.86,75.869,75.859,75.867,102960000.0
2008-05-08 05:27:00,75.902,75.902,75.866,75.896,106990000.0
2008-05-08 05:28:00,75.866,75.866,75.856,75.858,133010000.0
2008-05-08 05:29:00,75.864,75.869,75.859,75.866,108710000.0
2008-05-08 05:30:00,75.913,75.913,75.869,75.869,76020000.0
2008-05-08 05:31:00,75.876,75.877,75.869,75.869,154420000.0
2008-05-08 05:32:00,75.887,75.902,75.875,75.891,99930000.0
2008-05-08 05:33:00,75.886,75.9,75.87,75.87,57510000.0
2008-05-08 05:34:00,75.894,75.904,75.887,75.904,21030000.0
2008-05-08 05:35:00,75.901,75.907,75.9,75.9,62880000.0
2008-05-08 05:36:00,75.909,75.911,75.883,75.895,16350000.0
2008-05-08 05:37:00,75.876,75.908,75.876,75.903,107390000.0
2008-05-08 05:38:00,75.877,75.89,75.842,75.842,81840000.0
2008-05-08 05:39:00,75.865,75.869,75.846,75.861,149780000.0
2008-05-08 05:40:00,75.851,75.871,75.844,75.86,99320000.0
2008-05-08 05:41:00,75.853,75.871,75.845,75.863,58600000.0
2008-05-08 05:42:00,75.865,75.874,75.851,75.874,16190000.0
2008-05-08 05:43:00,75.867,75.876,75.867,75.876,147190000.0
2008-05-08 05:44:00,75.831,75.861,75.831,75.857,106170000.0
2008-05-08 05:45:00,75.871,75.871,75.838,75.865,61680000.0
2008-05-08 05:46:00,75.845,75.871,75.845,75.867,14770000.0
2008-05-08 05:47:00,75.874,75.874,75.847,75.853,65550000.0
2008-05-08 05:48:00,75.872,75.876,75.849,75.85,19020000.0
2008-05-08 05:49:00,75.878,75.88,75.859,75.871,16340000.0
2008-05-08 05:50:00,75.863,75.872,75.843,75.851,106680000.0
2008-05-08 05:51:00,75.873,75.873,75.843,75.864,89040000.0
2008-05-08 05:52:00,75.849,75.872,75.849,75.851,155850000.0
2008-05-08 05:53:00,75.86,75.88,75.849,75.867,95060000.0
2008-05-08 05:54:00,75.868,75.871,75.867,75.868,62250000.0
2008-05-08 05:55:00,75.862,75.871,75.862,75.866,14880000.0
2008-05-08 05:56:00,75.86,75.868,75.86,75.866,57390000.0
2008-05-08 05:57:00,75.857,75.88,75.856,75.873,18860000.0
2008-05-08 05:58:00,75.895,75.895,75.872,75.891,130660000.0
2008-05-08 05:59:00,75.858,75.866,75.858,75.861,109310000.0
2008-05-08 06:00:00,76.003,76.003,75.885,75.897,82280000.0
2008-05-08 06:01:00,75.855,75.879,75.846,75.874,141560000.0
2008-05-08 06:03:00,75.868,75.871,75.867,75.869,51230000.0
2008-05-08 06:04:00,75.863,75.87,75.854,75.854,8880000.0
2008-05-08 06:05:00,75.86,75.881,75.849,75.877,50410000.0
2008-05-08 06:06:00,75.879,75.879,75.872,75.872,7130000.0
2008-05-08 06:07:00,75.847,75.872,75.845,75.848,111870000.0
2008-05-08 06:08:00,75.84,75.846,75.839,75.846,70720000.0
2008-05-08 06:09:00,75.88,75.88,75.857,75.87,139930000.0
2008-05-08 06:10:00,75.854,75.89,75.854,75.89,94270000.0
2008-05-08 06:11:00,75.853,75.891,75.853,75.876,54790000.0
2008-05-08 06:12:00,75.872,75.894,75.872,75.894,11640000.0
2008-05-08 06:13:00,75.86,75.89,75.858,75.86,116960000.0
2008-05-08 06:14:00,75.856,75.89,75.856,75.881,94920000.0
2008-05-08 06:15:00,75.908,75.908,75.891,75.891,115120000.0
2008-05-08 06:16:00,75.893,75.893,75.871,75.891,122990000.0
2008-05-08 06:17:00,75.86,75.889,75.856,75.886,111620000.0
2008-05-08 06:18:00,75.877,75.888,75.856,75.875,72490000.0
2008-05-08 06:19:00,75.857,75.861,75.855,75.858,128500000.0
2008-05-08 06:20:00,75.851,75.894,75.851,75.894,94340000.0
2008-05-08 06:21:00,75.9,75.908,75.9,75.907,53040000.0
2008-05-08 06:22:00,75.895,75.898,75.895,75.898,3380000.0
2008-05-08 06:23:00,75.861,75.889,75.861,75.888,73190000.0
2008-05-08 06:24:00,75.892,75.933,75.892,75.933,111100000.0
2008-05-08 06:25:00,75.92,75.939,75.904,75.912,125110000.0
2008-05-08 06:26:00,75.903,75.929,75.903,75.927,155410000.0
2008-05-08 06:27:00,75.927,75.93,75.925,75.926,118970000.0
2008-05-08 06:28:00,75.934,75.937,75.93,75.932,113260000.0
2008-05-08 06:29:00,75.933,75.933,75.905,75.92,63920000.0
2008-05-08 06:30:00,75.921,75.921,75.878,75.9,96910000.0
2008-05-08 06:31:00,75.904,75.904,75.847,75.854,73310000.0
2008-05-08 06:32:00,75.841,75.867,75.838,75.867,80560000.0
2008-05-08 06:33:00,75.865,75.865,75.818,75.828,65450000.0
2008-05-08 06:34:00,75.844,75.855,75.844,75.849,53760000.0
2008-05-08 06:35:00,75.855,75.861,75.835,75.861,70820000.0
2008-05-08 06:36:00,75.858,75.881,75.846,75.881,55730000.0
2008-05-08 06:37:00,75.864,75.881,75.845,75.866,125160000.0
2008-05-08 06:38:00,75.849,75.886,75.849,75.87,93440000.0
2008-05-08 06:39:00,75.866,75.883,75.857,75.877,97500000.0
2008-05-08 06:40:00,75.89,75.914,75.874,75.914,85780000.0
2008-05-08 06:42:00,75.913,75.913,75.886,75.886,65110000.0
2008-05-08 06:43:00,75.896,75.924,75.896,75.916,48350000.0
2008-05-08 06:45:00,75.899,75.92,75.891,75.891,88380000.0
2008-05-08 06:46:00,75.918,75.918,75.889,75.9,58350000.0
2008-05-08 06:47:00,75.892,75.919,75.883,75.896,60760000.0
2008-05-08 06:48:00,75.915,75.922,75.893,75.901,73160000.0
2008-05-08 06:49:00,75.916,75.919,75.893,75.914,73160000.0
2008-05-08 06:50:00,75.899,75.922,75.899,75.915,81450000.0
2008-05-08 06:51:00,75.921,75.921,75.885,75.885,41750000.0
2008-05-08 06:52:00,75.926,75.926,75.911,75.911,69100000.0
2008-05-08 06:53:00,75.896,75.899,75.873,75.873,102710000.0
2008-05-08 06:54:00,75.904,75.904,75.88,75.88,85490000.0
2008-05-08 06:55:00,75.909,75.909,75.906,75.908,65850000.0
2008-05-08 06:56:00,75.895,75.921,75.895,75.907,55050000.0
2008-05-08 06:57:00,75.906,75.908,75.884,75.884,85160000.0
2008-05-08 06:58:00,75.884,75.89,75.851,75.862,59470000.0
2008-05-08 06:59:00,75.849,75.865,75.843,75.848,47720000.0
2008-05-08 07:00:00,75.874,75.874,75.839,75.859,35770000.0
2008-05-08 07:01:00,75.85,75.881,75.847,75.852,39910000.0
2008-05-08 07:02:00,75.844,75.882,75.844,75.874,41460000.0
2008-05-08 07:03:00,75.888,75.901,75.859,75.899,96590000.0
2008-05-08 07:04:00,75.891,75.896,75.891,75.896,68010000.0
2008-05-08 07:05:00,75.907,75.913,75.887,75.906,95230000.0
2008-05-08 07:06:00,75.896,75.92,75.886,75.912,78910000.0
2008-05-08 07:07:00,75.923,75.927,75.893,75.903,103750000.0
2008-05-08 07:08:00,75.908,75.919,75.899,75.903,94840000.0
2008-05-08 07:09:00,75.916,75.919,75.864,75.864,101300000.0
2008-05-08 07:10:00,75.888,75.893,75.881,75.887,117750000.0
2008-05-08 07:11:00,75.868,75.892,75.866,75.871,93720000.0
2008-05-08 07:12:00,75.911,75.911,75.873,75.873,68590000.0
2008-05-08 07:13:00,75.875,75.878,75.87,75.878,124100000.0
2008-05-08 07:15:00,75.909,75.91,75.875,75.88,54620000.0
2008-05-08 07:16:00,75.867,75.876,75.866,75.871,13370000.0
2008-05-08 07:17:00,75.878,75.88,75.877,75.877,88040000.0
2008-05-08 07:18:00,75.954,75.954,75.882,75.882,68000000.0
2008-05-08 07:19:00,75.894,75.896,75.843,75.843,57820000.0
2008-05-08 07:20:00,75.819,75.826,75.784,75.8,86100000.0
2008-05-08 07:21:00,75.812,75.812,75.78,75.797,67480000.0
2008-05-08 07:22:00,75.778,75.778,75.652,75.727,52470000.0
2008-05-08 07:23:00,75.714,75.714,75.684,75.697,42000000.0
2008-05-08 07:24:00,75.718,75.722,75.703,75.708,42600000.0
2008-05-08 07:25:00,75.735,75.735,75.698,75.715,46580000.0
2008-05-08 07:26:00,75.722,75.722,75.682,75.69,101870000.0
2008-05-08 07:27:00,75.713,75.731,75.695,75.725,73300000.0
2008-05-08 07:28:00,75.712,75.74,75.708,75.717,89060000.0
2008-05-08 07:29:00,75.735,75.735,75.704,75.709,83860000.0
2008-05-08 07:30:00,75.731,75.731,75.693,75.724,108890000.0
2008-05-08 07:31:00,75.723,75.741,75.716,75.729,98540000.0
2008-05-08 07:32:00,75.748,75.754,75.735,75.752,106090000.0
2008-05-08 07:33:00,75.76,75.765,75.758,75.764,118870000.0
2008-05-08 07:34:00,75.751,75.753,75.724,75.753,103000000.0
2008-05-08 07:35:00,75.728,75.728,75.647,75.658,72110000.0
2008-05-08 07:36:00,75.679,75.704,75.671,75.704,134910000.0
2008-05-08 07:37:00,75.688,75.704,75.677,75.704,97820000.0
2008-05-08 07:38:00,75.688,75.712,75.678,75.712,53000000.0
2008-05-08 07:39:00,75.714,75.714,75.683,75.687,14730000.0
2008-05-08 07:40:00,75.699,75.712,75.693,75.709,117690000.0
2008-05-08 07:41:00,75.718,75.72,75.716,75.719,87470000.0
2008-05-08 07:42:00,75.719,75.719,75.716,75.718,71120000.0
2008-05-08 07:43:00,75.691,75.712,75.688,75.705,56170000.0
2008-05-08 07:44:00,75.662,75.684,75.662,75.684,89540000.0
2008-05-08 07:45:00,75.68,75.68,75.637,75.637,68140000.0
2008-05-08 07:46:00,75.61,75.653,75.595,75.595,47650000.0
2008-05-08 07:47:00,75.598,75.6,75.584,75.584,40510000.0
2008-05-08 07:48:00,75.574,75.603,75.574,75.588,40420000.0
2008-05-08 07:49:00,75.603,75.63,75.597,75.61,50840000.0
2008-05-08 07:50:00,75.631,75.65,75.612,75.636,100360000.0
2008-05-08 07:51:00,75.645,75.645,75.615,75.635,74190000.0
2008-05-08 07:52:00,75.631,75.669,75.631,75.638,96160000.0
2008-05-08 07:53:00,75.664,75.671,75.644,75.663,83430000.0
2008-05-08 07:54:00,75.67,75.69,75.657,75.676,100980000.0
2008-05-08 07:55:00,75.641,75.663,75.641,75.663,89390000.0
2008-05-08 07:56:00,75.636,75.682,75.636,75.682,105340000.0
2008-05-08 07:57:00,75.68,75.68,75.637,75.64,123130000.0
2008-05-08 07:58:00,75.632,75.694,75.632,75.683,101320000.0
2008-05-08 07:59:00,75.723,75.724,75.686,75.716,79790000.0
2008-05-08 08:00:00,75.707,75.74,75.688,75.688,136220000.0
2008-05-08 08:01:00,75.692,75.729,75.692,75.708,92450000.0
2008-05-08 08:02:00,75.72,75.756,75.719,75.756,57660000.0
2008-05-08 08:03:00,75.764,75.766,75.743,75.759,15650000.0
2008-05-08 08:04:00,75.754,75.766,75.73,75.739,109450000.0
2008-05-08 08:05:00,75.753,75.816,75.753,75.787,96630000.0
2008-05-08 08:06:00,75.813,75.813,75.768,75.774,110840000.0
2008-05-08 08:07:00,75.782,75.8,75.774,75.779,119570000.0
2008-05-08 08:08:00,75.774,75.847,75.774,75.846,95220000.0
2008-05-08 08:09:00,75.852,75.852,75.813,75.82,76450000.0
2008-05-08 08:10:00,75.833,75.873,75.831,75.848,132730000.0
2008-05-08 08:11:00,75.876,75.878,75.848,75.851,90530000.0
2008-05-08 08:12:00,75.861,75.883,75.838,75.862,58290000.0
2008-05-08 08:13:00,75.888,75.89,75.85,75.85,12470000.0
2008-05-08 08:14:00,75.872,75.878,75.855,75.855,15850000.0
2008-05-08 08:15:00,75.878,75.878,75.845,75.848,13890000.0
2008-05-08 08:16:00,75.844,75.871,75.844,75.867,14100000.0
2008-05-08 08:17:00,75.861,75.861,75.821,75.821,19160000.0
2008-05-08 08:18:00,75.828,75.838,75.791,75.838,13040000.0
2008-05-08 08:19:00,75.863,75.865,75.794,75.794,12210000.0
2008-05-08 08:20:00,75.823,75.826,75.779,75.783,13550000.0
2008-05-08 08:21:00,75.829,75.83,75.769,75.769,16190000.0
2008-05-08 08:22:00,75.776,75.783,75.751,75.751,9390000.0
2008-05-08 08:23:00,75.742,75.757,75.719,75.757,11700000.0
2008-05-08 08:24:00,75.744,75.773,75.737,75.753,17710000.0
2008-05-08 08:25:00,75.75,75.778,75.75,75.761,12630000.0
2008-05-08 08:26:00,75.758,75.768,75.735,75.739,12040000.0
2008-05-08 08:27:00,75.751,75.778,75.741,75.741,19220000.0
2008-05-08 08:28:00,75.731,75.737,75.71,75.713,12990000.0
2008-05-08 08:29:00,75.716,75.755,75.703,75.755,8680000.0
2008-05-08 08:30:00,75.767,75.767,75.687,75.687,16330000.0
2008-05-08 08:31:00,75.722,75.768,75.709,75.768,16010000.0
2008-05-08 08:32:00,75.728,75.739,75.667,75.667,11680000.0
2008-05-08 08:33:00,75.659,75.668,75.617,75.617,20410000.0
2008-05-08 08:34:00,75.63,75.647,75.621,75.621,8500000.0
2008-05-08 08:35:00,75.597,75.618,75.596,75.6,19660000.0
2008-05-08 08:36:00,75.618,75.628,75.605,75.628,14960000.0
2008-05-08 08:37:00,75.602,75.635,75.596,75.615,104830000.0
2008-05-08 08:38:00,75.575,75.595,75.49,75.516,66050000.0
2008-05-08 08:39:00,75.516,75.516,75.443,75.455,111130000.0
2008-05-08 08:40:00,75.46,75.482,75.44,75.44,120910000.0
2008-05-08 08:41:00,75.426,75.464,75.423,75.425,96570000.0
2008-05-08 08:42:00,75.441,75.453,75.389,75.421,110620000.0
2008-05-08 08:43:00,75.426,75.495,75.419,75.478,71800000.0
2008-05-08 08:44:00,75.479,75.526,75.479,75.526,25360000.0
2008-05-08 08:45:00,75.537,75.544,75.497,75.524,47610000.0
2008-05-08 08:46:00,75.528,75.577,75.52,75.572,97560000.0
2008-05-08 08:47:00,75.557,75.58,75.534,75.574,90430000.0
2008-05-08 08:48:00,75.564,75.577,75.538,75.556,85060000.0
2008-05-08 08:49:00,75.551,75.577,75.527,75.545,112810000.0
2008-05-08 08:50:00,75.519,75.562,75.51,75.543,109980000.0
2008-05-08 08:51:00,75.558,75.564,75.539,75.564,84090000.0
2008-05-08 08:52:00,75.549,75.579,75.539,75.556,96970000.0
2008-05-08 08:53:00,75.57,75.592,75.566,75.587,108910000.0
2008-05-08 08:54:00,75.588,75.592,75.562,75.565,50160000.0
2008-05-08 08:55:00,75.581,75.605,75.579,75.579,112090000.0
2008-05-08 08:56:00,75.584,75.6,75.579,75.598,94420000.0
2008-05-08 08:57:00,75.597,75.605,75.571,75.599,64800000.0
2008-05-08 08:58:00,75.596,75.623,75.596,75.623,99320000.0
2008-05-08 08:59:00,75.604,75.638,75.601,75.617,94760000.0
2008-05-08 09:00:00,75.652,75.652,75.606,75.62,106490000.0
2008-05-08 09:01:00,75.626,75.652,75.626,75.642,104040000.0
2008-05-08 09:02:00,75.628,75.652,75.622,75.638,81460000.0
2008-05-08 09:03:00,75.661,75.669,75.634,75.649,62820000.0
2008-05-08 09:04:00,75.656,75.673,75.634,75.656,59610000.0
2008-05-08 09:05:00,75.677,75.694,75.668,75.685,73340000.0
2008-05-08 09:06:00,75.714,75.731,75.695,75.716,85270000.0
2008-05-08 09:07:00,75.687,75.694,75.658,75.676,76110000.0
2008-05-08 09:08:00,75.667,75.678,75.626,75.633,49700000.0
2008-05-08 09:09:00,75.653,75.655,75.598,75.609,51020000.0
2008-05-08 09:10:00,75.644,75.658,75.618,75.656,108300000.0
2008-05-08 09:11:00,75.652,75.694,75.633,75.677,87790000.0
2008-05-08 09:12:00,75.664,75.671,75.636,75.671,70150000.0
2008-05-08 09:13:00,75.64,75.645,75.637,75.637,42640000.0
2008-05-08 09:14:00,75.66,75.66,75.625,75.652,50620000.0
2008-05-08 09:15:00,75.663,75.663,75.615,75.615,74110000.0
2008-05-08 09:16:00,75.635,75.637,75.597,75.616,127040000.0
2008-05-08 09:17:00,75.609,75.624,75.609,75.61,98020000.0
2008-05-08 09:18:00,75.644,75.652,75.615,75.647,118580000.0
2008-05-08 09:19:00,75.634,75.669,75.634,75.64,89020000.0
2008-05-08 09:20:00,75.664,75.672,75.641,75.672,91660000.0
2008-05-08 09:21:00,75.676,75.681,75.646,75.681,57930000.0
2008-05-08 09:22:00,75.672,75.687,75.655,75.683,89040000.0
2008-05-08 09:23:00,75.671,75.702,75.671,75.702,50250000.0
2008-05-08 09:24:00,75.701,75.73,75.693,75.699,65670000.0
2008-05-08 09:25:00,75.716,75.727,75.683,75.693,61910000.0
2008-05-08 09:26:00,75.695,75.709,75.682,75.688,81940000.0
2008-05-08 09:27:00,75.714,75.714,75.674,75.682,125800000.0
2008-05-08 09:28:00,75.69,75.708,75.683,75.708,136990000.0
2008-05-08 09:29:00,75.692,75.692,75.653,75.653,88450000.0
2008-05-08 09:30:00,75.67,75.67,75.633,75.663,87150000.0
2008-05-08 09:31:00,75.625,75.653,75.608,75.62,116370000.0
2008-05-08 09:32:00,75.609,75.657,75.603,75.612,106180000.0
2008-05-08 09:33:00,75.632,75.643,75.614,75.637,120550000.0
2008-05-08 09:34:00,75.639,75.639,75.596,75.602,59090000.0
2008-05-08 09:35:00,75.607,75.622,75.592,75.606,77400000.0
2008-05-08 09:36:00,75.601,75.601,75.563,75.568,61630000.0
2008-05-08 09:37:00,75.552,75.577,75.516,75.524,140490000.0
2008-05-08 09:38:00,75.514,75.558,75.504,75.504,185910000.0
2008-05-08 09:39:00,75.529,75.534,75.504,75.504,102300000.0
2008-05-08 09:40:00,75.531,75.539,75.505,75.523,73860000.0
2008-05-08 09:41:00,75.532,75.541,75.499,75.499,95870000.0
2008-05-08 09:42:00,75.5,75.504,75.371,75.392,92350000.0
2008-05-08 09:43:00,75.392,75.419,75.37,75.37,79910000.0
2008-05-08 09:44:00,75.378,75.387,75.365,75.365,128370000.0
2008-05-08 09:45:00,75.387,75.387,75.31,75.31,139930000.0
2008-05-08 09:46:00,75.316,75.336,75.312,75.328,96100000.0
2008-05-08 09:47:00,75.294,75.32,75.267,75.312,138130000.0
2008-05-08 09:48:00,75.364,75.364,75.316,75.316,94700000.0
2008-05-08 09:49:00,75.338,75.348,75.302,75.311,87820000.0
2008-05-08 09:50:00,75.325,75.362,75.325,75.362,58010000.0
2008-05-08 09:51:00,75.35,75.361,75.33,75.361,61590000.0
2008-05-08 09:52:00,75.343,75.354,75.324,75.353,118520000.0
2008-05-08 09:53:00,75.348,75.373,75.327,75.343,71390000.0
2008-05-08 09:54:00,75.384,75.384,75.338,75.338,113230000.0
2008-05-08 09:55:00,75.358,75.367,75.358,75.363,56220000.0
2008-05-08 09:56:00,75.335,75.374,75.33,75.33,105170000.0
2008-05-08 09:57:00,75.358,75.358,75.289,75.293,81030000.0
2008-05-08 09:58:00,75.302,75.336,75.289,75.304,90710000.0
2008-05-08 09:59:00,75.326,75.326,75.263,75.265,90040000.0
2008-05-08 10:00:00,75.29,75.292,75.267,75.267,87350000.0
2008-05-08 10:01:00,75.278,75.327,75.278,75.322,79030000.0
2008-05-08 10:02:00,75.298,75.321,75.298,75.317,103810000.0
2008-05-08 10:03:00,75.315,75.319,75.278,75.281,87440000.0
2008-05-08 10:04:00,75.252,75.268,75.222,75.229,101050000.0
2008-05-08 10:05:00,75.258,75.285,75.224,75.276,71650000.0
2008-05-08 10:06:00,75.283,75.31,75.283,75.294,11080000.0
2008-05-08 10:07:00,75.303,75.321,75.292,75.299,106680000.0
2008-05-08 10:08:00,75.315,75.352,75.315,75.342,72910000.0
2008-05-08 10:09:00,75.365,75.365,75.337,75.365,73820000.0
2008-05-08 10:10:00,75.348,75.355,75.333,75.348,99060000.0
2008-05-08 10:11:00,75.317,75.329,75.309,75.309,114050000.0
2008-05-08 10:12:00,75.339,75.339,75.316,75.32,43670000.0
2008-05-08 10:13:00,75.31,75.316,75.31,75.31,97020000.0
2008-05-08 10:14:00,75.302,75.327,75.297,75.314,72870000.0
2008-05-08 10:15:00,75.322,75.322,75.29,75.29,99850000.0
2008-05-08 10:16:00,75.278,75.302,75.265,75.265,97260000.0
2008-05-08 10:17:00,75.286,75.286,75.256,75.275,79660000.0
2008-05-08 10:18:00,75.274,75.274,75.238,75.258,69600000.0
2008-05-08 10:19:00,75.269,75.285,75.231,75.231,68080000.0
2008-05-08 10:20:00,75.234,75.251,75.222,75.222,116450000.0
2008-05-08 10:21:00,75.238,75.238,75.196,75.212,98750000.0
2008-05-08 10:22:00,75.208,75.241,75.208,75.219,101700000.0
2008-05-08 10:23:00,75.208,75.224,75.208,75.223,124050000.0
2008-05-08 10:24:00,75.244,75.259,75.226,75.243,149190000.0
2008-05-08 10:25:00,75.235,75.271,75.235,75.256,66160000.0
2008-05-08 10:26:00,75.275,75.299,75.266,75.274,120890000.0
2008-05-08 10:27:00,75.287,75.298,75.26,75.284,84390000.0
2008-05-08 10:28:00,75.278,75.321,75.278,75.302,70260000.0
2008-05-08 10:29:00,75.323,75.323,75.279,75.309,76050000.0
2008-05-08 10:30:00,75.307,75.307,75.296,75.296,106380000.0
2008-05-08 10:31:00,75.257,75.295,75.256,75.29,78880000.0
2008-05-08 10:32:00,75.26,75.297,75.26,75.287,91220000.0
2008-05-08 10:33:00,75.303,75.303,75.286,75.29,81800000.0
2008-05-08 10:34:00,75.325,75.325,75.295,75.321,62190000.0
2008-05-08 10:35:00,75.289,75.331,75.289,75.304,118770000.0
2008-05-08 10:36:00,75.327,75.342,75.282,75.282,64460000.0
2008-05-08 10:37:00,75.289,75.34,75.288,75.34,81680000.0
2008-05-08 10:38:00,75.365,75.365,75.327,75.347,100550000.0
2008-05-08 10:39:00,75.364,75.375,75.315,75.368,101730000.0
2008-05-08 10:40:00,75.334,75.376,75.334,75.355,75610000.0
2008-05-08 10:41:00,75.358,75.358,75.306,75.32,83160000.0
2008-05-08 10:42:00,75.342,75.342,75.303,75.303,54400000.0
2008-05-08 10:43:00,75.293,75.329,75.293,75.303,92730000.0
2008-05-08 10:44:00,75.321,75.321,75.277,75.294,60990000.0
2008-05-08 10:45:00,75.3,75.317,75.281,75.294,96780000.0
2008-05-08 10:46:00,75.286,75.317,75.286,75.307,104310000.0
2008-05-08 10:47:00,75.326,75.326,75.283,75.283,104540000.0
2008-05-08 10:48:00,75.305,75.305,75.277,75.303,49110000.0
2008-05-08 10:49:00,75.3,75.33,75.292,75.292,52100000.0
2008-05-08 10:50:00,75.303,75.333,75.302,75.302,112540000.0
2008-05-08 10:51:00,75.327,75.338,75.32,75.336,139780000.0
2008-05-08 10:52:00,75.3,75.347,75.3,75.345,93890000.0
2008-05-08 10:53:00,75.324,75.35,75.315,75.344,92780000.0
2008-05-08 10:54:00,75.391,75.391,75.327,75.327,88140000.0
2008-05-08 10:55:00,75.334,75.374,75.333,75.361,111090000.0
2008-05-08 10:56:00,75.375,75.378,75.369,75.37,105210000.0
2008-05-08 10:57:00,75.392,75.392,75.352,75.36,81950000.0
2008-05-08 10:58:00,75.373,75.393,75.367,75.389,51670000.0
2008-05-08 10:59:00,75.377,75.392,75.372,75.381,33670000.0
2008-05-08 11:00:00,75.404,75.404,75.378,75.382,53420000.0
2008-05-08 11:01:00,75.385,75.392,75.358,75.386,82600000.0
2008-05-08 11:02:00,75.368,75.38,75.357,75.366,85120000.0
2008-05-08 11:03:00,75.432,75.432,75.37,75.397,77680000.0
2008-05-08 11:04:00,75.384,75.409,75.375,75.391,76270000.0
2008-05-08 11:05:00,75.402,75.422,75.389,75.389,60760000.0
2008-05-08 11:06:00,75.405,75.418,75.376,75.388,83500000.0
2008-05-08 11:07:00,75.384,75.416,75.384,75.408,80950000.0
2008-05-08 11:08:00,75.4,75.419,75.392,75.392,66810000.0
2008-05-08 11:09:00,75.418,75.42,75.393,75.419,89410000.0
2008-05-08 11:10:00,75.389,75.397,75.388,75.397,67110000.0
2008-05-08 11:11:00,75.391,75.415,75.386,75.406,34640000.0
2008-05-08 11:12:00,75.401,75.432,75.401,75.401,77020000.0
2008-05-08 11:13:00,75.402,75.403,75.393,75.397,72200000.0
2008-05-08 11:14:00,75.413,75.452,75.413,75.452,85240000.0
2008-05-08 11:15:00,75.47,75.47,75.427,75.458,31640000.0
2008-05-08 11:16:00,75.423,75.468,75.423,75.44,107340000.0
2008-05-08 11:17:00,75.435,75.489,75.435,75.489,107880000.0
2008-05-08 11:18:00,75.506,75.518,75.481,75.513,95290000.0
2008-05-08 11:19:00,75.485,75.511,75.475,75.476,60750000.0
2008-05-08 11:20:00,75.501,75.501,75.473,75.473,88880000.0
2008-05-08 11:21:00,75.494,75.507,75.475,75.484,91470000.0
2008-05-08 11:22:00,75.471,75.493,75.463,75.493,71570000.0
2008-05-08 11:23:00,75.476,75.476,75.464,75.476,34140000.0
2008-05-08 11:24:00,75.504,75.504,75.463,75.48,46000000.0
2008-05-08 11:25:00,75.473,75.508,75.473,75.483,28090000.0
2008-05-08 11:26:00,75.491,75.54,75.485,75.54,17470000.0
2008-05-08 11:27:00,75.545,75.545,75.515,75.519,56020000.0
2008-05-08 11:28:00,75.513,75.556,75.513,75.556,55490000.0
2008-05-08 11:29:00,75.547,75.547,75.517,75.545,54930000.0
2008-05-08 11:30:00,75.55,75.55,75.485,75.485,99220000.0
2008-05-08 11:31:00,75.492,75.543,75.492,75.527,53170000.0
2008-05-08 11:32:00,75.527,75.553,75.515,75.553,46470000.0
2008-05-08 11:33:00,75.558,75.568,75.534,75.54,60670000.0
2008-05-08 11:34:00,75.552,75.586,75.546,75.584,55680000.0
2008-05-08 11:35:00,75.579,75.61,75.558,75.565,78850000.0
2008-05-08 11:36:00,75.599,75.622,75.562,75.599,74060000.0
2008-05-08 11:37:00,75.583,75.583,75.538,75.542,105970000.0
2008-05-08 11:38:00,75.552,75.578,75.524,75.524,147230000.0
2008-05-08 11:39:00,75.556,75.556,75.522,75.522,61730000.0
2008-05-08 11:40:00,75.525,75.534,75.508,75.517,44130000.0
2008-05-08 11:41:00,75.53,75.567,75.522,75.552,43330000.0
2008-05-08 11:42:00,75.551,75.551,75.525,75.529,37220000.0
2008-05-08 11:43:00,75.519,75.525,75.518,75.518,43140000.0
2008-05-08 11:44:00,75.531,75.535,75.507,75.507,16160000.0
2008-05-08 11:45:00,75.554,75.554,75.514,75.514,32080000.0
2008-05-08 11:46:00,75.518,75.547,75.505,75.505,81520000.0
2008-05-08 11:47:00,75.513,75.542,75.51,75.519,39690000.0
2008-05-08 11:48:00,75.556,75.571,75.511,75.555,58470000.0
2008-05-08 11:49:00,75.52,75.577,75.52,75.548,37880000.0
2008-05-08 11:50:00,75.553,75.567,75.503,75.527,52700000.0
2008-05-08 11:51:00,75.511,75.511,75.47,75.473,56150000.0
2008-05-08 11:52:00,75.481,75.499,75.469,75.492,80630000.0
2008-05-08 11:53:00,75.469,75.486,75.439,75.446,61470000.0
2008-05-08 11:54:00,75.465,75.469,75.421,75.444,43170000.0
2008-05-08 11:55:00,75.43,75.43,75.4,75.4,44340000.0
2008-05-08 11:56:00,75.407,75.412,75.394,75.397,15640000.0
2008-05-08 11:57:00,75.413,75.457,75.41,75.435,38930000.0
2008-05-08 11:58:00,75.434,75.479,75.434,75.467,99170000.0
2008-05-08 11:59:00,75.493,75.493,75.459,75.478,37950000.0
2008-05-08 12:00:00,75.507,75.513,75.478,75.513,48110000.0
2008-05-08 12:01:00,75.506,75.507,75.472,75.472,111370000.0
2008-05-08 12:02:00,75.459,75.489,75.446,75.471,90470000.0
2008-05-08 12:03:00,75.468,75.481,75.447,75.451,32590000.0
2008-05-08 12:04:00,75.486,75.489,75.467,75.47,39150000.0
2008-05-08 12:05:00,75.478,75.499,75.469,75.473,46660000.0
2008-05-08 12:06:00,75.484,75.484,75.432,75.432,96040000.0
2008-05-08 12:07:00,75.441,75.463,75.437,75.441,87650000.0
2008-05-08 12:08:00,75.43,75.478,75.426,75.444,70470000.0
2008-05-08 12:09:00,75.459,75.478,75.44,75.478,57910000.0
2008-05-08 12:10:00,75.447,75.486,75.429,75.473,53600000.0
2008-05-08 12:11:00,75.443,75.477,75.437,75.442,121930000.0
2008-05-08 12:12:00,75.454,75.465,75.451,75.465,69310000.0
2008-05-08 12:13:00,75.443,75.485,75.431,75.476,80580000.0
2008-05-08 12:14:00,75.471,75.489,75.457,75.46,77500000.0
2008-05-08 12:15:00,75.49,75.495,75.454,75.495,127550000.0
2008-05-08 12:16:00,75.481,75.495,75.473,75.488,99010000.0
2008-05-08 12:17:00,75.462,75.481,75.457,75.461,92660000.0
2008-05-08 12:18:00,75.476,75.481,75.455,75.46,100670000.0
2008-05-08 12:19:00,75.448,75.461,75.443,75.457,75970000.0
2008-05-08 12:20:00,75.48,75.48,75.444,75.444,96670000.0
2008-05-08 12:21:00,75.464,75.49,75.445,75.459,87220000.0
2008-05-08 12:22:00,75.47,75.505,75.47,75.504,63820000.0
2008-05-08 12:23:00,75.488,75.514,75.484,75.498,99010000.0
2008-05-08 12:24:00,75.501,75.501,75.482,75.482,72410000.0
2008-05-08 12:25:00,75.485,75.492,75.467,75.488,86650000.0
2008-05-08 12:26:00,75.483,75.488,75.48,75.488,75030000.0
2008-05-08 12:27:00,75.506,75.515,75.479,75.515,71910000.0
2008-05-08 12:28:00,75.511,75.528,75.503,75.517,91050000.0
2008-05-08 12:29:00,75.51,75.525,75.494,75.525,65690000.0
2008-05-08 12:30:00,75.534,75.534,75.501,75.512,95720000.0
2008-05-08 12:31:00,75.523,75.543,75.517,75.543,94250000.0
2008-05-08 12:32:00,75.545,75.563,75.533,75.547,126250000.0
2008-05-08 12:33:00,75.554,75.554,75.526,75.53,87840000.0
2008-05-08 12:34:00,75.537,75.555,75.534,75.534,76390000.0
2008-05-08 12:35:00,75.546,75.555,75.532,75.555,86380000.0
2008-05-08 12:36:00,75.55,75.55,75.505,75.505,93930000.0
2008-05-08 12:37:00,75.519,75.524,75.512,75.517,74250000.0
2008-05-08 12:38:00,75.528,75.533,75.501,75.501,23690000.0
2008-05-08 12:39:00,75.523,75.523,75.512,75.519,62440000.0
2008-05-08 12:40:00,75.51,75.518,75.509,75.518,57190000.0
2008-05-08 12:41:00,75.508,75.527,75.505,75.527,88950000.0
2008-05-08 12:42:00,75.523,75.525,75.511,75.516,100940000.0
2008-05-08 12:43:00,75.506,75.511,75.48,75.48,114320000.0
2008-05-08 12:44:00,75.486,75.488,75.484,75.485,43070000.0
2008-05-08 12:45:00,75.513,75.519,75.483,75.51,63820000.0
2008-05-08 12:46:00,75.519,75.534,75.511,75.511,82950000.0
2008-05-08 12:47:00,75.516,75.522,75.503,75.51,94570000.0
2008-05-08 12:48:00,75.525,75.53,75.505,75.527,30370000.0
2008-05-08 12:49:00,75.514,75.538,75.514,75.538,85710000.0
2008-05-08 12:50:00,75.53,75.543,75.516,75.526,48770000.0
2008-05-08 12:51:00,75.545,75.588,75.524,75.582,79510000.0
2008-05-08 12:52:00,75.598,75.621,75.581,75.616,77250000.0
2008-05-08 12:53:00,75.616,75.64,75.616,75.634,37910000.0
2008-05-08 12:54:00,75.653,75.653,75.63,75.631,61540000.0
2008-05-08 12:55:00,75.639,75.646,75.632,75.636,69740000.0
2008-05-08 12:56:00,75.629,75.637,75.609,75.615,34700000.0
2008-05-08 12:57:00,75.621,75.621,75.599,75.608,46000000.0
2008-05-08 12:58:00,75.618,75.632,75.615,75.621,95350000.0
2008-05-08 12:59:00,75.618,75.639,75.603,75.603,94790000.0
2008-05-08 13:00:00,75.632,75.632,75.598,75.632,145240000.0
2008-05-08 13:01:00,75.606,75.622,75.594,75.594,78330000.0
2008-05-08 13:02:00,75.599,75.614,75.594,75.607,69920000.0
2008-05-08 13:03:00,75.627,75.634,75.607,75.634,35240000.0
2008-05-08 13:04:00,75.618,75.618,75.602,75.607,46160000.0
2008-05-08 13:05:00,75.619,75.633,75.606,75.618,62170000.0
2008-05-08 13:06:00,75.643,75.643,75.597,75.6,122580000.0
2008-05-08 13:07:00,75.613,75.629,75.604,75.618,72400000.0
2008-05-08 13:08:00,75.621,75.66,75.621,75.649,36220000.0
2008-05-08 13:09:00,75.671,75.671,75.641,75.641,42660000.0
2008-05-08 13:10:00,75.651,75.671,75.651,75.669,14730000.0
2008-05-08 13:11:00,75.68,75.693,75.674,75.68,68560000.0
2008-05-08 13:12:00,75.694,75.694,75.682,75.682,61790000.0
2008-05-08 13:13:00,75.695,75.731,75.695,75.731,118750000.0
2008-05-08 13:14:00,75.743,75.743,75.723,75.723,130170000.0
2008-05-08 13:15:00,75.75,75.75,75.699,75.7,63380000.0
2008-05-08 13:16:00,75.704,75.705,75.684,75.705,112530000.0
2008-05-08 13:17:00,75.677,75.68,75.653,75.653,98960000.0
2008-05-08 13:18:00,75.663,75.699,75.658,75.699,86210000.0
2008-05-08 13:19:00,75.696,75.696,75.681,75.688,62690000.0
2008-05-08 13:20:00,75.675,75.689,75.664,75.667,40340000.0
2008-05-08 13:21:00,75.668,75.71,75.664,75.664,23040000.0
2008-05-08 13:22:00,75.67,75.682,75.664,75.668,53610000.0
2008-05-08 13:23:00,75.667,75.729,75.667,75.706,25620000.0
2008-05-08 13:24:00,75.734,75.734,75.703,75.71,34040000.0
2008-05-08 13:25:00,75.725,75.725,75.704,75.704,56170000.0
2008-05-08 13:26:00,75.716,75.723,75.699,75.699,70350000.0
2008-05-08 13:27:00,75.733,75.733,75.696,75.716,108750000.0
2008-05-08 13:28:00,75.691,75.712,75.685,75.695,69160000.0
2008-05-08 13:29:00,75.662,75.705,75.662,75.705,79260000.0
2008-05-08 13:30:00,75.707,75.707,75.681,75.681,100370000.0
2008-05-08 13:31:00,75.671,75.703,75.666,75.703,129140000.0
2008-05-08 13:32:00,75.671,75.703,75.666,75.703,157460000.0
2008-05-08 13:33:00,75.695,75.7,75.657,75.676,123140000.0
2008-05-08 13:34:00,75.639,75.694,75.63,75.684,115320000.0
2008-05-08 13:35:00,75.696,75.727,75.656,75.666,56820000.0
2008-05-08 13:36:00,75.69,75.709,75.678,75.704,95920000.0
2008-05-08 13:37:00,75.7,75.707,75.699,75.706,79770000.0
2008-05-08 13:38:00,75.696,75.713,75.683,75.683,74270000.0
2008-05-08 13:39:00,75.7,75.7,75.645,75.668,67550000.0
2008-05-08 13:40:00,75.643,75.669,75.637,75.647,53540000.0
2008-05-08 13:41:00,75.672,75.672,75.638,75.641,69570000.0
2008-05-08 13:42:00,75.641,75.644,75.614,75.641,53320000.0
2008-05-08 13:43:00,75.622,75.642,75.616,75.628,124710000.0
2008-05-08 13:44:00,75.622,75.645,75.612,75.645,92020000.0
2008-05-08 13:45:00,75.643,75.643,75.596,75.636,97900000.0
2008-05-08 13:46:00,75.639,75.709,75.639,75.692,85190000.0
2008-05-08 13:47:00,75.681,75.706,75.665,75.704,74900000.0
2008-05-08 13:48:00,75.698,75.698,75.655,75.661,68800000.0
2008-05-08 13:49:00,75.668,75.682,75.651,75.651,53150000.0
2008-05-08 13:50:00,75.653,75.66,75.616,75.638,66800000.0
2008-05-08 13:51:00,75.633,75.639,75.607,75.619,94240000.0
2008-05-08 13:52:00,75.589,75.611,75.574,75.574,66690000.0
2008-05-08 13:53:00,75.581,75.585,75.572,75.585,70460000.0
2008-05-08 13:54:00,75.598,75.609,75.567,75.567,76010000.0
2008-05-08 13:55:00,75.571,75.594,75.561,75.577,77460000.0
2008-05-08 13:56:00,75.554,75.566,75.508,75.527,72010000.0
2008-05-08 13:57:00,75.559,75.582,75.527,75.527,40540000.0
2008-05-08 13:58:00,75.538,75.571,75.529,75.547,71120000.0
2008-05-08 13:59:00,75.543,75.572,75.543,75.566,100700000.0
2008-05-08 14:00:00,75.586,75.603,75.568,75.603,87500000.0
2008-05-08 14:01:00,75.601,75.637,75.589,75.602,71930000.0
2008-05-08 14:02:00,75.591,75.613,75.589,75.596,55480000.0
2008-05-08 14:03:00,75.602,75.602,75.564,75.578,77700000.0
2008-05-08 14:04:00,75.587,75.628,75.581,75.605,62490000.0
2008-05-08 14:05:00,75.603,75.64,75.603,75.619,50070000.0
2008-05-08 14:06:00,75.637,75.657,75.625,75.648,42100000.0
2008-05-08 14:07:00,75.636,75.642,75.616,75.635,38730000.0
2008-05-08 14:08:00,75.628,75.643,75.612,75.643,46260000.0
2008-05-08 14:09:00,75.645,75.671,75.618,75.671,98030000.0
2008-05-08 14:10:00,75.667,75.7,75.648,75.678,63880000.0
2008-05-08 14:11:00,75.694,75.701,75.675,75.696,92480000.0
2008-05-08 14:12:00,75.695,75.695,75.663,75.67,89590000.0
2008-05-08 14:13:00,75.68,75.711,75.673,75.687,116080000.0
2008-05-08 14:14:00,75.705,75.733,75.705,75.719,99430000.0
2008-05-08 14:15:00,75.738,75.74,75.7,75.735,108490000.0
2008-05-08 14:16:00,75.743,75.743,75.709,75.709,115150000.0
2008-05-08 14:17:00,75.696,75.713,75.686,75.713,93480000.0
2008-05-08 14:18:00,75.711,75.711,75.664,75.664,75100000.0
2008-05-08 14:19:00,75.671,75.699,75.667,75.688,132120000.0
2008-05-08 14:20:00,75.662,75.684,75.662,75.677,94940000.0
2008-05-08 14:21:00,75.688,75.691,75.687,75.689,57620000.0
2008-05-08 14:22:00,75.642,75.647,75.642,75.647,4130000.0
2008-05-08 14:23:00,75.657,75.661,75.632,75.661,70030000.0
2008-05-08 14:24:00,75.669,75.697,75.648,75.678,74670000.0
2008-05-08 14:25:00,75.696,75.73,75.687,75.699,74130000.0
2008-05-08 14:26:00,75.726,75.738,75.708,75.708,41450000.0
2008-05-08 14:27:00,75.728,75.73,75.693,75.693,69800000.0
2008-05-08 14:28:00,75.683,75.709,75.676,75.689,100470000.0
2008-05-08 14:29:00,75.678,75.702,75.667,75.672,89690000.0
2008-05-08 14:30:00,75.693,75.714,75.672,75.698,74400000.0
2008-05-08 14:31:00,75.734,75.734,75.698,75.71,62030000.0
2008-05-08 14:32:00,75.707,75.737,75.673,75.673,86060000.0
2008-05-08 14:33:00,75.7,75.724,75.667,75.691,67630000.0
2008-05-08 14:34:00,75.719,75.754,75.708,75.754,47060000.0
2008-05-08 14:35:00,75.747,75.787,75.747,75.753,36330000.0
2008-05-08 14:36:00,75.767,75.78,75.725,75.725,36410000.0
2008-05-08 14:37:00,75.706,75.719,75.669,75.67,46050000.0
2008-05-08 14:38:00,75.68,75.706,75.661,75.672,102800000.0
2008-05-08 14:39:00,75.696,75.696,75.648,75.66,71430000.0
2008-05-08 14:40:00,75.649,75.696,75.603,75.606,102370000.0
2008-05-08 14:41:00,75.605,75.633,75.559,75.612,83570000.0
2008-05-08 14:42:00,75.611,75.635,75.572,75.572,117820000.0
2008-05-08 14:43:00,75.587,75.587,75.475,75.534,99570000.0
2008-05-08 14:44:00,75.551,75.56,75.514,75.56,107930000.0
2008-05-08 14:45:00,75.573,75.573,75.525,75.549,114000000.0
2008-05-08 14:46:00,75.527,75.571,75.469,75.536,100120000.0
2008-05-08 14:47:00,75.567,75.578,75.531,75.537,80140000.0
2008-05-08 14:48:00,75.564,75.579,75.534,75.564,136550000.0
2008-05-08 14:49:00,75.562,75.586,75.54,75.542,91990000.0
2008-05-08 14:50:00,75.528,75.547,75.487,75.51,57220000.0
2008-05-08 14:51:00,75.478,75.488,75.452,75.452,13140000.0
2008-05-08 14:52:00,75.448,75.498,75.448,75.479,45930000.0
2008-05-08 14:53:00,75.47,75.499,75.463,75.471,55610000.0
2008-05-08 14:54:00,75.463,75.492,75.463,75.492,130600000.0
2008-05-08 14:55:00,75.456,75.481,75.453,75.481,77270000.0
2008-05-08 14:56:00,75.443,75.461,75.392,75.429,36370000.0
2008-05-08 14:57:00,75.43,75.43,75.388,75.408,40910000.0
2008-05-08 14:58:00,75.425,75.455,75.401,75.455,17650000.0
2008-05-08 14:59:00,75.442,75.487,75.439,75.464,63320000.0
2008-05-08 15:00:00,75.484,75.499,75.463,75.463,59440000.0
2008-05-08 15:01:00,75.473,75.499,75.449,75.499,111010000.0
2008-05-08 15:02:00,75.462,75.496,75.462,75.496,137600000.0
2008-05-08 15:03:00,75.484,75.495,75.473,75.495,64560000.0
2008-05-08 15:04:00,75.487,75.496,75.458,75.468,110640000.0
2008-05-08 15:05:00,75.479,75.501,75.469,75.473,101300000.0
2008-05-08 15:06:00,75.497,75.545,75.477,75.515,96970000.0
2008-05-08 15:07:00,75.524,75.537,75.484,75.514,66680000.0
2008-05-08 15:08:00,75.518,75.518,75.486,75.488,39440000.0
2008-05-08 15:09:00,75.499,75.522,75.471,75.503,23490000.0
2008-05-08 15:10:00,75.512,75.512,75.448,75.467,51900000.0
2008-05-08 15:11:00,75.483,75.517,75.479,75.498,24500000.0
2008-05-08 15:12:00,75.517,75.549,75.499,75.528,43120000.0
2008-05-08 15:13:00,75.52,75.55,75.52,75.538,53630000.0
2008-05-08 15:14:00,75.533,75.552,75.518,75.535,73540000.0
2008-05-08 15:15:00,75.552,75.563,75.518,75.563,99910000.0
2008-05-08 15:16:00,75.528,75.55,75.517,75.55,63960000.0
2008-05-08 15:17:00,75.537,75.546,75.514,75.514,73860000.0
2008-05-08 15:18:00,75.536,75.537,75.529,75.531,97440000.0
2008-05-08 15:19:00,75.533,75.533,75.499,75.509,122960000.0
2008-05-08 15:20:00,75.545,75.545,75.513,75.519,146310000.0
2008-05-08 15:21:00,75.543,75.543,75.504,75.519,121170000.0
2008-05-08 15:22:00,75.484,75.517,75.484,75.517,108600000.0
2008-05-08 15:23:00,75.51,75.524,75.503,75.508,59820000.0
2008-05-08 15:24:00,75.536,75.544,75.504,75.544,89500000.0
2008-05-08 15:25:00,75.536,75.545,75.532,75.537,68870000.0
2008-05-08 15:26:00,75.528,75.543,75.516,75.543,80930000.0
2008-05-08 15:27:00,75.543,75.543,75.503,75.503,69660000.0
2008-05-08 15:28:00,75.515,75.522,75.487,75.491,48480000.0
2008-05-08 15:29:00,75.493,75.493,75.462,75.469,73010000.0
2008-05-08 15:30:00,75.481,75.52,75.478,75.52,55310000.0
2008-05-08 15:31:00,75.513,75.541,75.503,75.503,114650000.0
2008-05-08 15:32:00,75.511,75.522,75.504,75.514,98440000.0
2008-05-08 15:33:00,75.529,75.529,75.439,75.442,97400000.0
2008-05-08 15:34:00,75.466,75.48,75.446,75.46,80740000.0
2008-05-08 15:35:00,75.448,75.45,75.425,75.43,76170000.0
2008-05-08 15:36:00,75.446,75.456,75.408,75.446,61420000.0
2008-05-08 15:37:00,75.458,75.46,75.442,75.449,50890000.0
2008-05-08 15:38:00,75.467,75.488,75.456,75.46,63780000.0
2008-05-08 15:39:00,75.491,75.491,75.434,75.434,100090000.0
2008-05-08 15:40:00,75.424,75.491,75.424,75.491,64420000.0
2008-05-08 15:41:00,75.476,75.519,75.476,75.512,62550000.0
2008-05-08 15:42:00,75.511,75.511,75.459,75.485,74330000.0
2008-05-08 15:43:00,75.465,75.465,75.443,75.463,74650000.0
2008-05-08 15:44:00,75.48,75.484,75.473,75.484,70330000.0
2008-05-08 15:45:00,75.459,75.483,75.45,75.45,41990000.0
2008-05-08 15:46:00,75.455,75.463,75.443,75.443,74510000.0
2008-05-08 15:47:00,75.457,75.464,75.443,75.448,105260000.0
2008-05-08 15:48:00,75.474,75.5,75.437,75.5,84670000.0
2008-05-08 15:49:00,75.514,75.518,75.482,75.506,71070000.0
2008-05-08 15:50:00,75.522,75.55,75.508,75.519,56330000.0
2008-05-08 15:51:00,75.505,75.54,75.503,75.503,96340000.0
2008-05-08 15:52:00,75.511,75.541,75.511,75.519,62770000.0
2008-05-08 15:53:00,75.511,75.531,75.507,75.519,48560000.0
2008-05-08 15:54:00,75.536,75.554,75.519,75.554,38870000.0
2008-05-08 15:55:00,75.549,75.557,75.549,75.557,42010000.0
2008-05-08 15:56:00,75.54,75.54,75.473,75.5,46650000.0
2008-05-08 15:57:00,75.513,75.523,75.493,75.493,105000000.0
2008-05-08 15:58:00,75.496,75.499,75.466,75.478,64030000.0
2008-05-08 15:59:00,75.494,75.533,75.49,75.5,94330000.0
2008-05-08 16:00:00,75.505,75.532,75.469,75.471,87620000.0
2008-05-08 16:01:00,75.461,75.512,75.461,75.512,111930000.0
2008-05-08 16:02:00,75.504,75.504,75.457,75.488,93260000.0
2008-05-08 16:03:00,75.487,75.508,75.464,75.496,102640000.0
2008-05-08 16:04:00,75.486,75.507,75.452,75.452,121280000.0
2008-05-08 16:05:00,75.46,75.469,75.435,75.449,102410000.0
2008-05-08 16:06:00,75.48,75.5,75.465,75.485,76530000.0
2008-05-08 16:07:00,75.474,75.486,75.447,75.459,144650000.0
2008-05-08 16:08:00,75.453,75.49,75.453,75.476,95630000.0
2008-05-08 16:09:00,75.493,75.493,75.466,75.468,58720000.0
2008-05-08 16:10:00,75.454,75.479,75.453,75.479,14080000.0
2008-05-08 16:11:00,75.454,75.464,75.43,75.464,68410000.0
2008-05-08 16:12:00,75.467,75.51,75.441,75.51,92120000.0
2008-05-08 16:13:00,75.49,75.506,75.455,75.472,63160000.0
2008-05-08 16:14:00,75.475,75.486,75.449,75.467,71290000.0
2008-05-08 16:15:00,75.484,75.492,75.454,75.475,78380000.0
2008-05-08 16:16:00,75.46,75.487,75.443,75.443,78860000.0
2008-05-08 16:17:00,75.43,75.45,75.409,75.428,77950000.0
2008-05-08 16:18:00,75.432,75.453,75.402,75.403,39370000.0
2008-05-08 16:19:00,75.379,75.419,75.361,75.363,66420000.0
2008-05-08 16:20:00,75.376,75.382,75.365,75.37,102950000.0
2008-05-08 16:21:00,75.378,75.378,75.342,75.36,91990000.0
2008-05-08 16:22:00,75.353,75.393,75.353,75.393,80070000.0
2008-05-08 16:23:00,75.362,75.384,75.362,75.371,55040000.0
2008-05-08 16:24:00,75.384,75.384,75.345,75.366,88230000.0
2008-05-08 16:25:00,75.359,75.392,75.34,75.344,63530000.0
2008-05-08 16:26:00,75.346,75.359,75.335,75.353,42350000.0
2008-05-08 16:27:00,75.377,75.392,75.354,75.371,41150000.0
2008-05-08 16:28:00,75.38,75.419,75.377,75.409,40440000.0
2008-05-08 16:29:00,75.427,75.448,75.409,75.448,46390000.0
2008-05-08 16:30:00,75.447,75.447,75.409,75.409,111750000.0
2008-05-08 16:31:00,75.418,75.421,75.402,75.402,66240000.0
2008-05-08 16:32:00,75.406,75.412,75.389,75.389,101440000.0
2008-05-08 16:33:00,75.419,75.427,75.391,75.413,87840000.0
2008-05-08 16:34:00,75.405,75.411,75.377,75.398,106810000.0
2008-05-08 16:35:00,75.375,75.381,75.346,75.346,91530000.0
2008-05-08 16:36:00,75.364,75.364,75.3,75.305,111220000.0
2008-05-08 16:37:00,75.293,75.31,75.232,75.233,117260000.0
2008-05-08 16:38:00,75.241,75.287,75.241,75.268,101800000.0
2008-05-08 16:39:00,75.262,75.262,75.227,75.231,74980000.0
2008-05-08 16:40:00,75.242,75.297,75.237,75.276,128010000.0
2008-05-08 16:41:00,75.299,75.319,75.275,75.306,89860000.0
2008-05-08 16:42:00,75.315,75.315,75.234,75.234,53600000.0
2008-05-08 16:43:00,75.251,75.259,75.19,75.19,13710000.0
2008-05-08 16:44:00,75.181,75.181,75.146,75.167,30630000.0
2008-05-08 16:45:00,75.202,75.202,75.149,75.17,41660000.0
2008-05-08 16:46:00,75.154,75.181,75.148,75.177,49240000.0
2008-05-08 16:47:00,75.207,75.209,75.18,75.203,122490000.0
2008-05-08 16:48:00,75.227,75.237,75.19,75.199,70760000.0
2008-05-08 16:49:00,75.171,75.202,75.17,75.174,31790000.0
2008-05-08 16:50:00,75.186,75.226,75.186,75.226,40310000.0
2008-05-08 16:51:00,75.215,75.237,75.213,75.237,19420000.0
2008-05-08 16:52:00,75.192,75.233,75.192,75.233,65890000.0
2008-05-08 16:53:00,75.203,75.207,75.168,75.2,56720000.0
2008-05-08 16:54:00,75.197,75.211,75.162,75.169,110080000.0
2008-05-08 16:55:00,75.179,75.203,75.176,75.199,132010000.0
2008-05-08 16:56:00,75.205,75.22,75.19,75.209,58700000.0
2008-05-08 16:57:00,75.233,75.237,75.207,75.233,113080000.0
2008-05-08 16:58:00,75.223,75.244,75.223,75.235,95760000.0
2008-05-08 16:59:00,75.213,75.266,75.209,75.247,101840000.0
2008-05-08 17:00:00,75.273,75.278,75.244,75.275,56730000.0
2008-05-08 17:01:00,75.292,75.292,75.266,75.269,44790000.0
2008-05-08 17:02:00,75.278,75.3,75.272,75.282,28210000.0
2008-05-08 17:03:00,75.312,75.327,75.293,75.293,55400000.0
2008-05-08 17:04:00,75.299,75.326,75.293,75.304,24830000.0
2008-05-08 17:05:00,75.313,75.34,75.308,75.326,32900000.0
2008-05-08 17:06:00,75.355,75.358,75.323,75.346,49330000.0
2008-05-08 17:07:00,75.312,75.357,75.312,75.344,73600000.0
2008-05-08 17:08:00,75.365,75.406,75.33,75.378,107380000.0
2008-05-08 17:09:00,75.383,75.387,75.349,75.358,63590000.0
2008-05-08 17:10:00,75.385,75.387,75.349,75.354,73770000.0
2008-05-08 17:11:00,75.372,75.372,75.345,75.345,100240000.0
2008-05-08 17:12:00,75.347,75.354,75.306,75.306,118990000.0
2008-05-08 17:13:00,75.332,75.364,75.309,75.318,152490000.0
2008-05-08 17:14:00,75.338,75.359,75.318,75.345,126770000.0
2008-05-08 17:15:00,75.361,75.361,75.325,75.343,106690000.0
2008-05-08 17:16:00,75.348,75.39,75.348,75.386,60280000.0
2008-05-08 17:17:00,75.358,75.38,75.347,75.358,95330000.0
2008-05-08 17:18:00,75.381,75.381,75.335,75.352,72360000.0
2008-05-08 17:19:00,75.358,75.368,75.335,75.339,79150000.0
2008-05-08 17:20:00,75.355,75.39,75.355,75.37,69000000.0
2008-05-08 17:21:00,75.395,75.421,75.385,75.405,49870000.0
2008-05-08 17:22:00,75.435,75.435,75.396,75.423,72970000.0
2008-05-08 17:23:00,75.424,75.483,75.421,75.483,55410000.0
2008-05-08 17:24:00,75.471,75.471,75.423,75.439,121190000.0
2008-05-08 17:25:00,75.429,75.476,75.429,75.445,100160000.0
2008-05-08 17:26:00,75.468,75.469,75.446,75.466,101170000.0
2008-05-08 17:27:00,75.472,75.514,75.463,75.514,92510000.0
2008-05-08 17:28:00,75.476,75.492,75.465,75.478,79460000.0
2008-05-08 17:29:00,75.479,75.518,75.479,75.48,70470000.0
2008-05-08 17:30:00,75.514,75.514,75.475,75.475,54870000.0
2008-05-08 17:31:00,75.481,75.524,75.475,75.524,66540000.0
2008-05-08 17:32:00,75.484,75.521,75.484,75.505,99530000.0
2008-05-08 17:33:00,75.524,75.524,75.485,75.5,61430000.0
2008-05-08 17:34:00,75.496,75.536,75.496,75.5,71950000.0
2008-05-08 17:35:00,75.511,75.539,75.508,75.511,79520000.0
2008-05-08 17:36:00,75.53,75.538,75.507,75.513,82270000.0
2008-05-08 17:37:00,75.504,75.541,75.502,75.502,73470000.0
2008-05-08 17:39:00,75.523,75.523,75.486,75.521,70650000.0
2008-05-08 17:40:00,75.519,75.519,75.494,75.508,100400000.0
2008-05-08 17:41:00,75.516,75.529,75.499,75.499,87010000.0
2008-05-08 17:42:00,75.514,75.514,75.483,75.498,66110000.0
2008-05-08 17:43:00,75.486,75.494,75.47,75.47,60120000.0
2008-05-08 17:44:00,75.481,75.509,75.475,75.488,90940000.0
2008-05-08 17:45:00,75.523,75.523,75.484,75.5,64320000.0
2008-05-08 17:46:00,75.486,75.506,75.467,75.489,47010000.0
2008-05-08 17:47:00,75.481,75.5,75.474,75.481,43230000.0
2008-05-08 17:48:00,75.508,75.514,75.488,75.5,39540000.0
2008-05-08 17:49:00,75.494,75.523,75.494,75.5,46260000.0
2008-05-08 17:50:00,75.489,75.509,75.483,75.483,98850000.0
2008-05-08 17:51:00,75.513,75.513,75.482,75.482,75230000.0
2008-05-08 17:52:00,75.49,75.523,75.489,75.522,102210000.0
2008-05-08 17:53:00,75.52,75.528,75.52,75.524,85680000.0
2008-05-08 17:54:00,75.519,75.519,75.476,75.511,111990000.0
2008-05-08 17:55:00,75.524,75.524,75.484,75.496,95830000.0
2008-05-08 17:56:00,75.477,75.508,75.477,75.506,104150000.0
2008-05-08 17:57:00,75.512,75.522,75.488,75.511,112390000.0
2008-05-08 17:58:00,75.512,75.531,75.512,75.512,103300000.0
2008-05-08 17:59:00,75.503,75.524,75.503,75.524,75210000.0
2008-05-08 18:00:00,75.535,75.537,75.53,75.53,134870000.0
2008-05-08 18:01:00,75.536,75.536,75.529,75.529,91370000.0
2008-05-08 18:02:00,75.516,75.524,75.5,75.524,49510000.0
2008-05-08 18:03:00,75.533,75.533,75.523,75.525,9240000.0
2008-05-08 18:04:00,75.532,75.532,75.514,75.518,14130000.0
2008-05-08 18:05:00,75.509,75.533,75.502,75.531,66120000.0
2008-05-08 18:06:00,75.522,75.535,75.522,75.534,74980000.0
2008-05-08 18:07:00,75.532,75.537,75.53,75.53,86620000.0
2008-05-08 18:09:00,75.546,75.546,75.533,75.537,87310000.0
2008-05-08 18:10:00,75.529,75.55,75.525,75.537,93560000.0
2008-05-08 18:11:00,75.547,75.55,75.53,75.54,99460000.0
2008-05-08 18:12:00,75.551,75.551,75.507,75.517,72610000.0
2008-05-08 18:13:00,75.51,75.534,75.51,75.512,111240000.0
2008-05-08 18:14:00,75.524,75.551,75.524,75.545,85810000.0
2008-05-08 18:15:00,75.544,75.544,75.507,75.519,61820000.0
2008-05-08 18:16:00,75.526,75.54,75.499,75.509,94730000.0
2008-05-08 18:17:00,75.493,75.518,75.487,75.513,74770000.0
2008-05-08 18:18:00,75.504,75.51,75.484,75.504,77170000.0
2008-05-08 18:19:00,75.518,75.518,75.51,75.511,76510000.0
2008-05-08 18:20:00,75.513,75.513,75.478,75.478,76540000.0
2008-05-08 18:21:00,75.496,75.512,75.477,75.496,79390000.0
2008-05-08 18:22:00,75.476,75.476,75.47,75.476,63090000.0
2008-05-08 18:23:00,75.473,75.492,75.473,75.473,90190000.0
2008-05-08 18:24:00,75.495,75.495,75.483,75.487,100630000.0
2008-05-08 18:25:00,75.514,75.518,75.503,75.503,128770000.0
2008-05-08 18:26:00,75.491,75.513,75.491,75.501,86400000.0
2008-05-08 18:27:00,75.524,75.524,75.496,75.501,72470000.0
2008-05-08 18:28:00,75.525,75.526,75.502,75.502,93990000.0
2008-05-08 18:29:00,75.506,75.513,75.493,75.497,90280000.0
2008-05-08 18:30:00,75.525,75.525,75.496,75.505,74130000.0
2008-05-08 18:31:00,75.493,75.493,75.472,75.485,23160000.0
2008-05-08 18:32:00,75.457,75.472,75.453,75.458,59920000.0
2008-05-08 18:33:00,75.484,75.484,75.448,75.45,62250000.0
2008-05-08 18:34:00,75.444,75.465,75.443,75.443,91260000.0
2008-05-08 18:35:00,75.44,75.44,75.395,75.395,89250000.0
2008-05-08 18:36:00,75.412,75.412,75.384,75.394,101380000.0
2008-05-08 18:37:00,75.423,75.423,75.406,75.406,49000000.0
2008-05-08 18:38:00,75.432,75.432,75.387,75.39,56290000.0
2008-05-08 18:39:00,75.417,75.428,75.401,75.428,84830000.0
2008-05-08 18:40:00,75.418,75.418,75.385,75.394,84750000.0
2008-05-08 18:41:00,75.414,75.426,75.396,75.426,29410000.0
2008-05-08 18:42:00,75.436,75.436,75.405,75.417,80080000.0
2008-05-08 18:43:00,75.392,75.406,75.385,75.39,51680000.0
2008-05-08 18:44:00,75.381,75.395,75.381,75.395,70940000.0
2008-05-08 18:45:00,75.396,75.407,75.387,75.393,72850000.0
2008-05-08 18:46:00,75.422,75.442,75.408,75.442,35280000.0
2008-05-08 18:47:00,75.418,75.432,75.413,75.418,67530000.0
2008-05-08 18:48:00,75.44,75.453,75.433,75.446,66490000.0
2008-05-08 18:49:00,75.454,75.454,75.431,75.452,45140000.0
2008-05-08 18:50:00,75.473,75.475,75.456,75.474,50070000.0
2008-05-08 18:51:00,75.468,75.49,75.468,75.479,87900000.0
2008-05-08 18:52:00,75.491,75.503,75.484,75.484,103220000.0
2008-05-08 18:53:00,75.492,75.505,75.485,75.505,135640000.0
2008-05-08 18:54:00,75.506,75.507,75.501,75.501,78850000.0
2008-05-08 18:55:00,75.492,75.503,75.484,75.496,71830000.0
2008-05-08 18:56:00,75.501,75.501,75.475,75.481,32770000.0
2008-05-08 18:57:00,75.472,75.496,75.472,75.496,41850000.0
2008-05-08 18:58:00,75.489,75.511,75.479,75.495,57620000.0
2008-05-08 18:59:00,75.494,75.523,75.494,75.523,135130000.0
2008-05-08 19:00:00,75.531,75.539,75.513,75.521,66100000.0
2008-05-08 19:01:00,75.526,75.532,75.499,75.51,39360000.0
2008-05-08 19:02:00,75.502,75.525,75.502,75.525,43100000.0
2008-05-08 19:03:00,75.523,75.525,75.507,75.525,20360000.0
2008-05-08 19:04:00,75.53,75.536,75.53,75.536,64970000.0
2008-05-08 19:05:00,75.559,75.571,75.543,75.551,57220000.0
2008-05-08 19:06:00,75.565,75.58,75.56,75.575,111680000.0
2008-05-08 19:07:00,75.569,75.576,75.569,75.576,125310000.0
2008-05-08 19:08:00,75.57,75.573,75.56,75.567,62140000.0
2008-05-08 19:09:00,75.577,75.577,75.563,75.563,111650000.0
2008-05-08 19:10:00,75.565,75.582,75.556,75.582,101310000.0
2008-05-08 19:11:00,75.562,75.571,75.545,75.545,93110000.0
2008-05-08 19:12:00,75.565,75.573,75.544,75.573,53390000.0
2008-05-08 19:13:00,75.566,75.586,75.535,75.555,42500000.0
2008-05-08 19:14:00,75.573,75.579,75.544,75.559,31950000.0
2008-05-08 19:15:00,75.563,75.563,75.507,75.513,48970000.0
2008-05-08 19:16:00,75.502,75.55,75.501,75.55,30720000.0
2008-05-08 19:17:00,75.525,75.551,75.525,75.53,38870000.0
2008-05-08 19:18:00,75.559,75.579,75.546,75.576,58210000.0
2008-05-08 19:19:00,75.58,75.58,75.527,75.54,77250000.0
2008-05-08 19:20:00,75.552,75.613,75.552,75.607,104800000.0
2008-05-08 19:21:00,75.633,75.637,75.602,75.631,61780000.0
2008-05-08 19:22:00,75.646,75.65,75.645,75.648,80420000.0
2008-05-08 19:23:00,75.64,75.647,75.639,75.647,104660000.0
2008-05-08 19:24:00,75.633,75.633,75.61,75.61,124850000.0
2008-05-08 19:25:00,75.605,75.643,75.605,75.643,151920000.0
2008-05-08 19:26:00,75.605,75.638,75.605,75.638,120020000.0
2008-05-08 19:27:00,75.65,75.654,75.626,75.648,113130000.0
2008-05-08 19:28:00,75.63,75.658,75.628,75.641,64610000.0
2008-05-08 19:29:00,75.668,75.689,75.644,75.651,95440000.0
2008-05-08 19:30:00,75.657,75.68,75.626,75.626,72360000.0
2008-05-08 19:31:00,75.657,75.664,75.627,75.664,79600000.0
2008-05-08 19:32:00,75.646,75.658,75.623,75.64,62350000.0
2008-05-08 19:33:00,75.635,75.635,75.6,75.618,50730000.0
2008-05-08 19:34:00,75.633,75.633,75.607,75.62,64740000.0
2008-05-08 19:35:00,75.589,75.595,75.589,75.592,54800000.0
2008-05-08 19:36:00,75.613,75.613,75.565,75.565,123950000.0
2008-05-08 19:37:00,75.565,75.584,75.552,75.584,87030000.0
2008-05-08 19:38:00,75.576,75.584,75.573,75.573,100560000.0
2008-05-08 19:39:00,75.575,75.579,75.54,75.544,93740000.0
2008-05-08 19:40:00,75.534,75.584,75.534,75.584,78420000.0
2008-05-08 19:42:00,75.594,75.594,75.583,75.588,50390000.0
2008-05-08 19:44:00,75.569,75.591,75.567,75.582,96670000.0
2008-05-08 19:45:00,75.603,75.603,75.575,75.58,58200000.0
2008-05-08 19:46:00,75.571,75.584,75.565,75.584,65910000.0
2008-05-08 19:48:00,75.595,75.595,75.564,75.586,74800000.0
2008-05-08 19:49:00,75.584,75.605,75.584,75.589,77250000.0
2008-05-08 19:50:00,75.618,75.624,75.603,75.624,46890000.0
2008-05-08 19:51:00,75.632,75.669,75.62,75.631,71410000.0
2008-05-08 19:52:00,75.647,75.693,75.647,75.693,100340000.0
2008-05-08 19:53:00,75.678,75.691,75.659,75.681,82480000.0
2008-05-08 19:54:00,75.701,75.726,75.68,75.715,66580000.0
2008-05-08 19:55:00,75.705,75.705,75.671,75.671,55070000.0
2008-05-08 19:56:00,75.681,75.718,75.681,75.705,87720000.0
2008-05-08 19:57:00,75.702,75.702,75.676,75.696,63870000.0
2008-05-08 19:59:00,75.679,75.702,75.674,75.674,43890000.0
2008-05-08 20:00:00,75.703,75.71,75.674,75.69,40510000.0
2008-05-08 20:01:00,75.689,75.754,75.689,75.746,55890000.0
2008-05-08 20:02:00,75.774,75.774,75.748,75.75,98680000.0
2008-05-08 20:03:00,75.772,75.772,75.729,75.731,71340000.0
2008-05-08 20:04:00,75.744,75.744,75.702,75.71,92400000.0
2008-05-08 20:05:00,75.709,75.709,75.661,75.69,89050000.0
2008-05-08 20:06:00,75.694,75.711,75.686,75.7,114020000.0
2008-05-08 20:07:00,75.711,75.731,75.699,75.718,103260000.0
2008-05-08 20:08:00,75.685,75.698,75.656,75.66,105870000.0
2008-05-08 20:09:00,75.688,75.7,75.665,75.665,119600000.0
2008-05-08 20:10:00,75.683,75.702,75.666,75.686,95050000.0
2008-05-08 20:11:00,75.71,75.71,75.677,75.688,66210000.0
2008-05-08 20:12:00,75.727,75.731,75.725,75.728,145880000.0
2008-05-08 20:13:00,75.669,75.693,75.669,75.693,95070000.0
2008-05-08 20:14:00,75.674,75.675,75.67,75.672,7520000.0
2008-05-08 20:15:00,75.692,75.692,75.651,75.651,108110000.0
2008-05-08 20:16:00,75.668,75.668,75.649,75.654,73960000.0
2008-05-08 20:17:00,75.644,75.66,75.639,75.656,108380000.0
2008-05-08 20:18:00,75.65,75.65,75.616,75.616,134440000.0
2008-05-08 20:19:00,75.604,75.619,75.604,75.619,109450000.0
2008-05-08 20:20:00,75.617,75.662,75.617,75.657,111290000.0
2008-05-08 20:21:00,75.652,75.667,75.639,75.667,70940000.0
2008-05-08 20:22:00,75.654,75.659,75.648,75.653,28440000.0
2008-05-08 20:23:00,75.646,75.688,75.646,75.688,48090000.0
2008-05-08 20:24:00,75.687,75.693,75.661,75.677,101730000.0
2008-05-08 20:25:00,75.703,75.703,75.664,75.683,90980000.0
2008-05-08 20:26:00,75.676,75.683,75.669,75.683,85850000.0
2008-05-08 20:27:00,75.704,75.704,75.643,75.691,124860000.0
2008-05-08 20:28:00,75.661,75.682,75.661,75.672,98420000.0
2008-05-08 20:29:00,75.664,75.684,75.654,75.673,91480000.0
2008-05-08 20:30:00,75.673,75.678,75.631,75.647,93740000.0
2008-05-08 20:31:00,75.655,75.686,75.655,75.68,14450000.0
2008-05-08 20:32:00,75.688,75.693,75.659,75.665,50530000.0
2008-05-08 20:33:00,75.724,75.743,75.69,75.723,16900000.0
2008-05-08 20:34:00,75.738,75.749,75.715,75.731,93490000.0
2008-05-08 20:35:00,75.71,75.736,75.71,75.723,58400000.0
2008-05-08 20:36:00,75.751,75.751,75.707,75.726,105490000.0
2008-05-08 20:37:00,75.711,75.738,75.71,75.725,93380000.0
2008-05-08 20:38:00,75.722,75.757,75.722,75.752,106220000.0
2008-05-08 20:39:00,75.76,75.76,75.735,75.754,107290000.0
2008-05-08 20:40:00,75.76,75.764,75.726,75.726,84650000.0
2008-05-08 20:41:00,75.723,75.73,75.712,75.718,61300000.0
2008-05-08 20:42:00,75.726,75.736,75.726,75.736,66310000.0
2008-05-08 20:43:00,75.712,75.712,75.656,75.661,82400000.0
2008-05-08 20:44:00,75.651,75.691,75.651,75.659,80540000.0
2008-05-08 20:45:00,75.702,75.705,75.665,75.705,81130000.0
2008-05-08 20:46:00,75.672,75.694,75.672,75.694,48580000.0
2008-05-08 20:47:00,75.675,75.701,75.675,75.679,54280000.0
2008-05-08 20:48:00,75.704,75.704,75.675,75.681,107950000.0
2008-05-08 20:49:00,75.692,75.698,75.654,75.685,87570000.0
2008-05-08 20:50:00,75.683,75.745,75.68,75.745,65900000.0
2008-05-08 20:51:00,75.729,75.738,75.717,75.732,46440000.0
2008-05-08 20:52:00,75.718,75.739,75.704,75.704,50630000.0
2008-05-08 20:53:00,75.708,75.708,75.659,75.668,76720000.0
2008-05-08 20:54:00,75.683,75.701,75.674,75.681,127940000.0
2008-05-08 20:55:00,75.685,75.692,75.677,75.679,101380000.0
2008-05-08 20:56:00,75.689,75.701,75.667,75.676,116280000.0
2008-05-08 20:57:00,75.679,75.701,75.659,75.665,85880000.0
2008-05-08 20:58:00,75.673,75.704,75.673,75.704,88730000.0
2008-05-08 20:59:00,75.667,75.687,75.641,75.668,60210000.0
2008-05-08 21:00:00,75.688,75.699,75.653,75.691,95020000.0
2008-05-08 21:01:00,75.687,75.695,75.687,75.688,54820000.0
2008-05-08 21:02:00,75.695,75.696,75.677,75.687,69950000.0
2008-05-08 21:03:00,75.715,75.715,75.695,75.705,59900000.0
2008-05-08 21:04:00,75.701,75.716,75.69,75.69,90460000.0
2008-05-08 21:05:00,75.698,75.707,75.691,75.691,127280000.0
2008-05-08 21:06:00,75.7,75.7,75.688,75.69,11830000.0
2008-05-08 21:07:00,75.704,75.704,75.702,75.702,3940000.0
2008-05-08 21:08:00,75.704,75.705,75.696,75.696,87550000.0
2008-05-08 21:09:00,75.719,75.72,75.69,75.69,124980000.0
2008-05-08 21:10:00,75.697,75.702,75.694,75.696,113820000.0
2008-05-08 21:11:00,75.702,75.707,75.69,75.698,125620000.0
2008-05-08 21:12:00,75.704,75.704,75.67,75.673,63500000.0
2008-05-08 21:13:00,75.658,75.663,75.645,75.663,81370000.0
2008-05-08 21:14:00,75.656,75.66,75.65,75.659,60020000.0
2008-05-08 21:15:00,75.678,75.7,75.653,75.653,141640000.0
2008-05-08 21:16:00,75.636,75.645,75.627,75.636,184140000.0
2008-05-08 21:17:00,75.63,75.636,75.622,75.628,100120000.0
2008-05-08 21:18:00,75.624,75.641,75.611,75.611,76320000.0
2008-05-08 21:19:00,75.616,75.624,75.602,75.612,92720000.0
2008-05-08 21:20:00,75.593,75.596,75.568,75.59,94440000.0
2008-05-08 21:21:00,75.61,75.611,75.572,75.572,87770000.0
2008-05-08 21:22:00,75.562,75.617,75.562,75.596,129610000.0
2008-05-08 21:23:00,75.598,75.598,75.576,75.594,151420000.0
2008-05-08 21:24:00,75.619,75.619,75.598,75.598,92610000.0
2008-05-08 21:25:00,75.588,75.608,75.579,75.598,145540000.0
2008-05-08 21:26:00,75.61,75.619,75.609,75.612,104140000.0
2008-05-08 21:27:00,75.636,75.636,75.603,75.603,90810000.0
2008-05-08 21:28:00,75.61,75.62,75.607,75.619,55370000.0
2008-05-08 21:29:00,75.611,75.618,75.609,75.61,62360000.0
2008-05-08 21:30:00,75.633,75.633,75.618,75.618,105660000.0
2008-05-08 21:31:00,75.624,75.624,75.606,75.614,79130000.0
2008-05-08 21:32:00,75.622,75.628,75.618,75.621,115370000.0
2008-05-08 21:33:00,75.631,75.631,75.61,75.61,60980000.0
2008-05-08 21:35:00,75.598,75.607,75.598,75.607,91780000.0
2008-05-08 21:36:00,75.638,75.64,75.636,75.638,109970000.0
2008-05-08 21:37:00,75.616,75.616,75.61,75.613,101530000.0
2008-05-08 21:38:00,75.626,75.639,75.626,75.638,84610000.0
2008-05-08 21:39:00,75.668,75.67,75.653,75.653,77790000.0
2008-05-08 21:40:00,75.657,75.657,75.641,75.648,120700000.0
2008-05-08 21:41:00,75.635,75.635,75.603,75.614,102680000.0
2008-05-08 21:42:00,75.633,75.636,75.622,75.622,104880000.0
2008-05-08 21:44:00,75.631,75.636,75.631,75.635,7900000.0
2008-05-08 21:45:00,75.653,75.661,75.629,75.63,115040000.0
2008-05-08 21:46:00,75.63,75.63,75.609,75.609,82550000.0
2008-05-08 21:47:00,75.617,75.626,75.604,75.618,76380000.0
2008-05-08 21:48:00,75.633,75.633,75.602,75.602,103760000.0
2008-05-08 21:50:00,75.605,75.615,75.605,75.615,50650000.0
2008-05-08 21:51:00,75.647,75.647,75.622,75.622,110060000.0
2008-05-08 21:52:00,75.606,75.615,75.603,75.615,77640000.0
2008-05-08 21:53:00,75.605,75.613,75.593,75.593,99590000.0
2008-05-08 21:54:00,75.613,75.613,75.59,75.59,98470000.0
2008-05-08 21:55:00,75.583,75.596,75.583,75.585,84300000.0
2008-05-08 21:56:00,75.598,75.606,75.598,75.606,72100000.0
2008-05-08 21:57:00,75.629,75.629,75.625,75.626,70090000.0
2008-05-08 21:58:00,75.616,75.623,75.608,75.616,112310000.0
2008-05-08 21:59:00,75.603,75.603,75.586,75.586,108530000.0
2008-05-08 22:00:00,75.615,75.615,75.589,75.605,115390000.0
2008-05-08 22:01:00,75.599,75.606,75.599,75.606,7140000.0
2008-05-08 22:02:00,75.599,75.603,75.591,75.597,146150000.0
2008-05-08 22:03:00,75.616,75.616,75.595,75.607,74510000.0
2008-05-08 22:04:00,75.616,75.616,75.603,75.603,121320000.0
2008-05-08 22:05:00,75.593,75.604,75.593,75.596,79620000.0
2008-05-08 22:06:00,75.619,75.619,75.574,75.574,65170000.0
2008-05-08 22:07:00,75.562,75.574,75.562,75.57,79320000.0
2008-05-08 22:08:00,75.547,75.549,75.527,75.527,98790000.0
2008-05-08 22:09:00,75.54,75.543,75.52,75.52,76850000.0
2008-05-08 22:10:00,75.529,75.535,75.522,75.529,97340000.0
2008-05-08 22:12:00,75.542,75.542,75.475,75.475,54190000.0
2008-05-08 22:13:00,75.478,75.491,75.458,75.468,111720000.0
2008-05-08 22:14:00,75.482,75.496,75.459,75.473,60870000.0
2008-05-08 22:15:00,75.512,75.512,75.497,75.51,83030000.0
2008-05-08 22:16:00,75.499,75.503,75.49,75.49,114140000.0
2008-05-08 22:17:00,75.49,75.49,75.474,75.474,92620000.0
2008-05-08 22:18:00,75.499,75.5,75.496,75.498,74450000.0
2008-05-08 22:19:00,75.479,75.487,75.471,75.48,83220000.0
2008-05-08 22:20:00,75.481,75.481,75.434,75.434,58460000.0
2008-05-08 22:21:00,75.455,75.455,75.427,75.431,91410000.0
2008-05-08 22:22:00,75.42,75.425,75.412,75.423,62240000.0
2008-05-08 22:23:00,75.415,75.432,75.415,75.432,102390000.0
2008-05-08 22:24:00,75.452,75.452,75.441,75.447,102150000.0
2008-05-08 22:25:00,75.46,75.473,75.455,75.473,105550000.0
2008-05-08 22:26:00,75.483,75.488,75.453,75.453,56290000.0
2008-05-08 22:27:00,75.479,75.479,75.477,75.478,50000000.0
2008-05-08 22:28:00,75.435,75.439,75.429,75.429,112390000.0
2008-05-08 22:29:00,75.435,75.438,75.429,75.43,130740000.0
2008-05-08 22:30:00,75.455,75.455,75.442,75.448,87100000.0
2008-05-08 22:32:00,75.458,75.465,75.451,75.452,91580000.0
2008-05-08 22:33:00,75.467,75.467,75.44,75.44,103040000.0
2008-05-08 22:34:00,75.446,75.45,75.441,75.449,102940000.0
2008-05-08 22:35:00,75.462,75.484,75.462,75.478,77130000.0
2008-05-08 22:36:00,75.504,75.504,75.454,75.454,52760000.0
2008-05-08 22:38:00,75.438,75.446,75.434,75.446,55980000.0
2008-05-08 22:39:00,75.466,75.466,75.442,75.442,81640000.0
2008-05-08 22:40:00,75.447,75.449,75.441,75.446,83300000.0
2008-05-08 22:41:00,75.436,75.445,75.436,75.444,69080000.0
2008-05-08 22:42:00,75.473,75.473,75.433,75.45,70720000.0
2008-05-08 22:43:00,75.457,75.457,75.45,75.45,57900000.0
2008-05-08 22:44:00,75.457,75.459,75.455,75.458,86090000.0
2008-05-08 22:45:00,75.483,75.483,75.452,75.467,75740000.0
2008-05-08 22:46:00,75.453,75.46,75.446,75.448,68640000.0
2008-05-08 22:47:00,75.434,75.438,75.43,75.438,85260000.0
2008-05-08 22:48:00,75.455,75.455,75.431,75.431,68510000.0
2008-05-08 22:49:00,75.437,75.437,75.429,75.429,35250000.0
2008-05-08 22:50:00,75.435,75.436,75.429,75.429,70530000.0
2008-05-08 22:51:00,75.444,75.463,75.437,75.463,12060000.0
2008-05-08 22:52:00,75.454,75.463,75.432,75.438,94500000.0
2008-05-08 22:53:00,75.449,75.45,75.447,75.45,35400000.0
2008-05-08 22:54:00,75.484,75.484,75.424,75.424,102180000.0
2008-05-08 22:55:00,75.425,75.425,75.41,75.41,112470000.0
2008-05-08 22:56:00,75.424,75.433,75.358,75.358,103330000.0
2008-05-08 22:57:00,75.379,75.379,75.353,75.353,58190000.0
2008-05-08 22:58:00,75.365,75.439,75.365,75.439,90720000.0
2008-05-08 22:59:00,75.46,75.465,75.458,75.46,87050000.0
2008-05-08 23:00:00,75.485,75.485,75.453,75.453,72850000.0
2008-05-08 23:02:00,75.437,75.446,75.433,75.434,47120000.0
2008-05-08 23:03:00,75.446,75.446,75.433,75.433,29640000.0
2008-05-08 23:04:00,75.415,75.415,75.388,75.399,15450000.0
2008-05-08 23:05:00,75.383,75.414,75.383,75.406,52540000.0
2008-05-08 23:06:00,75.423,75.423,75.405,75.42,49000000.0
2008-05-08 23:07:00,75.429,75.436,75.429,75.429,56070000.0
2008-05-08 23:08:00,75.414,75.422,75.407,75.422,95020000.0
2008-05-08 23:09:00,75.44,75.44,75.403,75.403,49910000.0
2008-05-08 23:10:00,75.388,75.396,75.388,75.396,44830000.0
2008-05-08 23:11:00,75.41,75.425,75.41,75.419,69670000.0
2008-05-08 23:12:00,75.435,75.435,75.413,75.418,60970000.0
2008-05-08 23:14:00,75.427,75.43,75.426,75.428,71020000.0
2008-05-08 23:15:00,75.447,75.447,75.349,75.349,101200000.0
2008-05-08 23:18:00,75.372,75.372,75.354,75.36,41370000.0
2008-05-08 23:19:00,75.346,75.349,75.346,75.347,46710000.0
2008-05-08 23:20:00,75.354,75.356,75.35,75.35,35800000.0
2008-05-08 23:21:00,75.386,75.386,75.364,75.367,42750000.0
2008-05-08 23:23:00,75.379,75.385,75.379,75.38,35050000.0
2008-05-08 23:24:00,75.407,75.416,75.403,75.416,84080000.0
2008-05-08 23:26:00,75.429,75.429,75.427,75.428,59840000.0
2008-05-08 23:27:00,75.455,75.455,75.436,75.44,36560000.0
2008-05-08 23:28:00,75.469,75.469,75.466,75.468,55870000.0
2008-05-08 23:29:00,75.459,75.467,75.459,75.467,57250000.0
2008-05-08 23:30:00,75.503,75.503,75.463,75.463,88870000.0
2008-05-08 23:31:00,75.448,75.449,75.445,75.446,62100000.0
2008-05-08 23:33:00,75.498,75.498,75.467,75.467,7510000.0
2008-05-08 23:34:00,75.462,75.462,75.458,75.458,18140000.0
2008-05-08 23:35:00,75.448,75.455,75.448,75.455,43930000.0
2008-05-08 23:36:00,75.478,75.478,75.454,75.459,90740000.0
2008-05-08 23:37:00,75.469,75.469,75.467,75.468,40430000.0
2008-05-08 23:39:00,75.492,75.492,75.464,75.471,106270000.0
2008-05-08 23:40:00,75.46,75.466,75.46,75.461,87280000.0
2008-05-08 23:42:00,75.495,75.495,75.464,75.464,35360000.0
2008-05-08 23:43:00,75.47,75.478,75.47,75.472,46630000.0
2008-05-08 23:44:00,75.459,75.46,75.453,75.458,97330000.0
2008-05-08 23:45:00,75.493,75.493,75.437,75.437,87000000.0
2008-05-08 23:48:00,75.456,75.46,75.456,75.457,51380000.0
2008-05-08 23:49:00,75.418,75.426,75.418,75.424,106770000.0
2008-05-08 23:50:00,75.418,75.437,75.418,75.437,61810000.0
2008-05-08 23:51:00,75.474,75.474,75.433,75.433,77560000.0
2008-05-08 23:54:00,75.459,75.459,75.457,75.459,93280000.0
2008-05-08 23:55:00,75.421,75.428,75.421,75.425,79050000.0
2008-05-08 23:56:00,75.417,75.421,75.416,75.417,93120000.0
2008-05-08 23:57:00,75.451,75.451,75.422,75.422,74300000.0
2008-05-08 23:58:00,75.426,75.43,75.424,75.429,90090000.0
2008-05-09 00:00:00,75.461,75.461,75.443,75.459,64780000.0
2008-05-09 00:02:00,75.467,75.489,75.465,75.476,70570000.0
2008-05-09 00:03:00,75.492,75.492,75.475,75.475,84490000.0
2008-05-09 00:04:00,75.463,75.466,75.461,75.466,77890000.0
2008-05-09 00:05:00,75.457,75.459,75.451,75.451,74120000.0
2008-05-09 00:06:00,75.479,75.48,75.478,75.479,82250000.0
2008-05-09 00:07:00,75.461,75.476,75.461,75.476,67950000.0
2008-05-09 00:08:00,75.489,75.496,75.482,75.482,102180000.0
2008-05-09 00:09:00,75.51,75.51,75.507,75.508,97720000.0
2008-05-09 00:10:00,75.486,75.491,75.486,75.488,128240000.0
2008-05-09 00:11:00,75.498,75.5,75.497,75.497,89070000.0
2008-05-09 00:12:00,75.524,75.524,75.492,75.492,74370000.0
2008-05-09 00:13:00,75.497,75.5,75.497,75.498,86650000.0
2008-05-09 00:14:00,75.487,75.487,75.478,75.478,102230000.0
2008-05-09 00:15:00,75.519,75.519,75.483,75.483,74740000.0
2008-05-09 00:16:00,75.49,75.497,75.49,75.496,22170000.0
2008-05-09 00:18:00,75.522,75.522,75.491,75.491,56910000.0
2008-05-09 00:19:00,75.479,75.479,75.476,75.479,93590000.0
2008-05-09 00:21:00,75.517,75.521,75.514,75.516,99800000.0
2008-05-09 00:23:00,75.486,75.489,75.485,75.488,58210000.0
2008-05-09 00:24:00,75.528,75.53,75.523,75.528,83970000.0
2008-05-09 00:25:00,75.497,75.5,75.497,75.498,83860000.0
2008-05-09 00:26:00,75.51,75.526,75.505,75.526,28640000.0
2008-05-09 00:27:00,75.551,75.551,75.505,75.523,82620000.0
2008-05-09 00:29:00,75.538,75.54,75.536,75.538,73890000.0
2008-05-09 00:30:00,75.56,75.56,75.527,75.527,68840000.0
2008-05-09 00:32:00,75.507,75.51,75.507,75.509,62350000.0
2008-05-09 00:33:00,75.549,75.55,75.546,75.546,71020000.0
2008-05-09 00:34:00,75.517,75.518,75.515,75.516,45270000.0
2008-05-09 00:36:00,75.538,75.541,75.535,75.539,89680000.0
2008-05-09 00:38:00,75.529,75.53,75.525,75.528,147640000.0
2008-05-09 00:39:00,75.558,75.559,75.557,75.559,79800000.0
2008-05-09 00:42:00,75.556,75.556,75.533,75.539,43710000.0
2008-05-09 00:43:00,75.553,75.564,75.553,75.564,56820000.0
2008-05-09 00:44:00,75.558,75.573,75.556,75.565,117800000.0
2008-05-09 00:45:00,75.595,75.595,75.551,75.551,73420000.0
2008-05-09 00:47:00,75.54,75.546,75.533,75.546,41450000.0
2008-05-09 00:48:00,75.567,75.569,75.567,75.569,14740000.0
2008-05-09 00:49:00,75.538,75.538,75.531,75.538,62800000.0
2008-05-09 00:50:00,75.532,75.545,75.532,75.539,55540000.0
2008-05-09 00:51:00,75.556,75.556,75.541,75.541,111750000.0
2008-05-09 00:52:00,75.529,75.537,75.528,75.537,132720000.0
2008-05-09 00:54:00,75.564,75.564,75.536,75.542,111570000.0
2008-05-09 00:56:00,75.559,75.559,75.555,75.559,93680000.0
2008-05-09 00:57:00,75.574,75.577,75.57,75.57,64600000.0
2008-05-09 00:58:00,75.575,75.586,75.575,75.586,40720000.0
2008-05-09 00:59:00,75.58,75.593,75.572,75.593,28930000.0
2008-05-09 01:00:00,75.626,75.626,75.611,75.611,48020000.0
2008-05-09 01:01:00,75.598,75.608,75.598,75.607,28300000.0
2008-05-09 01:02:00,75.619,75.622,75.612,75.619,31960000.0
2008-05-09 01:03:00,75.636,75.636,75.611,75.629,49730000.0
2008-05-09 01:04:00,75.636,75.637,75.63,75.634,70330000.0
2008-05-09 01:05:00,75.646,75.654,75.641,75.648,99010000.0
2008-05-09 01:06:00,75.664,75.664,75.632,75.637,55710000.0
2008-05-09 01:07:00,75.629,75.636,75.628,75.629,78810000.0
2008-05-09 01:09:00,75.652,75.652,75.615,75.615,122290000.0
2008-05-09 01:10:00,75.619,75.628,75.617,75.628,142040000.0
2008-05-09 01:11:00,75.616,75.616,75.606,75.606,119040000.0
2008-05-09 01:12:00,75.629,75.629,75.596,75.601,107630000.0
2008-05-09 01:13:00,75.61,75.616,75.609,75.61,55920000.0
2008-05-09 01:14:00,75.6,75.607,75.6,75.607,81760000.0
2008-05-09 01:15:00,75.656,75.656,75.605,75.605,75100000.0
2008-05-09 01:16:00,75.605,75.605,75.595,75.599,75750000.0
2008-05-09 01:17:00,75.608,75.608,75.592,75.598,67350000.0
2008-05-09 01:18:00,75.624,75.624,75.609,75.609,53500000.0
2008-05-09 01:19:00,75.597,75.597,75.588,75.588,60190000.0
2008-05-09 01:21:00,75.594,75.594,75.567,75.572,119790000.0
2008-05-09 01:22:00,75.557,75.568,75.557,75.568,92730000.0
2008-05-09 01:23:00,75.58,75.585,75.572,75.572,92960000.0
2008-05-09 01:24:00,75.604,75.604,75.564,75.564,82940000.0
2008-05-09 01:25:00,75.577,75.615,75.577,75.59,76330000.0
2008-05-09 01:27:00,75.613,75.613,75.571,75.571,54200000.0
2008-05-09 01:29:00,75.581,75.588,75.579,75.579,103430000.0
2008-05-09 01:30:00,75.617,75.617,75.609,75.609,60270000.0
2008-05-09 01:31:00,75.569,75.569,75.566,75.568,64010000.0
2008-05-09 01:32:00,75.58,75.586,75.58,75.586,82940000.0
2008-05-09 01:33:00,75.607,75.607,75.591,75.591,87750000.0
2008-05-09 01:34:00,75.577,75.577,75.57,75.576,74500000.0
2008-05-09 01:35:00,75.583,75.583,75.571,75.577,40800000.0
2008-05-09 01:36:00,75.605,75.605,75.58,75.58,79990000.0
2008-05-09 01:37:00,75.569,75.571,75.566,75.569,101590000.0
2008-05-09 01:38:00,75.555,75.563,75.55,75.55,95170000.0
2008-05-09 01:39:00,75.576,75.576,75.552,75.552,75030000.0
2008-05-09 01:40:00,75.576,75.602,75.576,75.602,56420000.0
2008-05-09 01:41:00,75.601,75.607,75.601,75.606,84540000.0
2008-05-09 01:42:00,75.631,75.631,75.605,75.605,64820000.0
2008-05-09 01:43:00,75.587,75.595,75.587,75.589,46290000.0
2008-05-09 01:44:00,75.596,75.597,75.59,75.597,40180000.0
2008-05-09 01:45:00,75.632,75.632,75.576,75.583,40830000.0
2008-05-09 01:46:00,75.586,75.586,75.572,75.578,51740000.0
2008-05-09 01:47:00,75.568,75.57,75.564,75.568,110750000.0
2008-05-09 01:48:00,75.588,75.588,75.565,75.575,10900000.0
2008-05-09 01:49:00,75.586,75.586,75.58,75.585,102570000.0
2008-05-09 01:50:00,75.6,75.613,75.594,75.613,87660000.0
2008-05-09 01:51:00,75.655,75.734,75.655,75.683,105070000.0
2008-05-09 01:52:00,75.665,75.665,75.652,75.652,90040000.0
2008-05-09 01:53:00,75.632,75.652,75.632,75.646,106710000.0
2008-05-09 01:54:00,75.664,75.664,75.642,75.653,127140000.0
2008-05-09 01:55:00,75.67,75.695,75.67,75.695,101630000.0
2008-05-09 01:56:00,75.686,75.687,75.679,75.684,71880000.0
2008-05-09 01:57:00,75.713,75.714,75.692,75.698,136260000.0
2008-05-09 01:58:00,75.689,75.699,75.689,75.696,91910000.0
2008-05-09 02:00:00,75.684,75.684,75.641,75.641,12770000.0
2008-05-09 02:01:00,75.645,75.645,75.631,75.638,76580000.0
2008-05-09 02:02:00,75.631,75.637,75.629,75.629,56640000.0
2008-05-09 02:03:00,75.644,75.644,75.604,75.611,91690000.0
2008-05-09 02:04:00,75.608,75.609,75.577,75.59,60940000.0
2008-05-09 02:05:00,75.593,75.601,75.574,75.574,49000000.0
2008-05-09 02:06:00,75.585,75.585,75.555,75.555,41430000.0
2008-05-09 02:07:00,75.56,75.563,75.552,75.557,46530000.0
2008-05-09 02:08:00,75.554,75.582,75.554,75.576,44500000.0
2008-05-09 02:09:00,75.591,75.591,75.544,75.544,103690000.0
2008-05-09 02:10:00,75.527,75.535,75.516,75.535,71120000.0
2008-05-09 02:11:00,75.547,75.552,75.54,75.54,98460000.0
2008-05-09 02:12:00,75.56,75.56,75.533,75.538,85000000.0
2008-05-09 02:13:00,75.524,75.528,75.52,75.521,111110000.0
2008-05-09 02:14:00,75.523,75.523,75.503,75.517,115000000.0
2008-05-09 02:15:00,75.543,75.543,75.507,75.519,104890000.0
2008-05-09 02:16:00,75.498,75.514,75.495,75.506,117830000.0
2008-05-09 02:17:00,75.497,75.514,75.497,75.508,95790000.0
2008-05-09 02:18:00,75.528,75.53,75.526,75.527,76750000.0
2008-05-09 02:19:00,75.493,75.501,75.482,75.489,148320000.0
2008-05-09 02:20:00,75.495,75.495,75.481,75.487,96270000.0
2008-05-09 02:21:00,75.525,75.525,75.477,75.482,59470000.0
2008-05-09 02:22:00,75.491,75.491,75.451,75.476,16160000.0
2008-05-09 02:23:00,75.471,75.476,75.47,75.475,90610000.0
2008-05-09 02:24:00,75.503,75.503,75.476,75.484,91360000.0
2008-05-09 02:25:00,75.495,75.5,75.49,75.497,118220000.0
2008-05-09 02:27:00,75.515,75.515,75.5,75.5,113160000.0
2008-05-09 02:28:00,75.506,75.506,75.497,75.505,124490000.0
2008-05-09 02:29:00,75.494,75.499,75.491,75.491,110950000.0
2008-05-09 02:30:00,75.533,75.533,75.496,75.499,86460000.0
2008-05-09 02:31:00,75.503,75.504,75.491,75.498,140700000.0
2008-05-09 02:32:00,75.488,75.492,75.486,75.487,109460000.0
2008-05-09 02:33:00,75.522,75.522,75.477,75.482,62260000.0
2008-05-09 02:34:00,75.49,75.495,75.483,75.489,16990000.0
2008-05-09 02:35:00,75.478,75.483,75.476,75.478,100870000.0
2008-05-09 02:36:00,75.512,75.514,75.482,75.514,67070000.0
2008-05-09 02:37:00,75.53,75.534,75.525,75.526,14080000.0
2008-05-09 02:38:00,75.516,75.516,75.5,75.5,111310000.0
2008-05-09 02:39:00,75.521,75.521,75.492,75.492,132220000.0
2008-05-09 02:40:00,75.496,75.506,75.492,75.506,111220000.0
2008-05-09 02:41:00,75.502,75.516,75.502,75.516,73020000.0
2008-05-09 02:42:00,75.561,75.561,75.534,75.539,142280000.0
2008-05-09 02:43:00,75.546,75.554,75.532,75.554,97790000.0
2008-05-09 02:44:00,75.548,75.557,75.548,75.555,56380000.0
2008-05-09 02:45:00,75.584,75.584,75.562,75.571,9950000.0
2008-05-09 02:46:00,75.587,75.591,75.585,75.588,140330000.0
2008-05-09 02:47:00,75.595,75.595,75.582,75.582,103510000.0
2008-05-09 02:48:00,75.616,75.616,75.58,75.59,57800000.0
2008-05-09 02:49:00,75.594,75.601,75.594,75.6,10590000.0
2008-05-09 02:50:00,75.594,75.614,75.594,75.614,93600000.0
2008-05-09 02:51:00,75.652,75.652,75.613,75.613,121800000.0
2008-05-09 02:52:00,75.613,75.615,75.602,75.608,99260000.0
2008-05-09 02:53:00,75.616,75.616,75.602,75.607,111760000.0
2008-05-09 02:54:00,75.624,75.624,75.595,75.599,132970000.0
2008-05-09 02:55:00,75.584,75.586,75.563,75.563,111090000.0
2008-05-09 02:56:00,75.569,75.575,75.563,75.575,79780000.0
2008-05-09 02:57:00,75.6,75.6,75.557,75.564,157570000.0
2008-05-09 02:58:00,75.548,75.556,75.542,75.554,106030000.0
2008-05-09 02:59:00,75.55,75.556,75.545,75.556,57210000.0
2008-05-09 03:00:00,75.586,75.586,75.572,75.572,3940000.0
2008-05-09 03:01:00,75.59,75.593,75.551,75.551,9580000.0
2008-05-09 03:02:00,75.553,75.581,75.55,75.567,60770000.0
2008-05-09 03:03:00,75.562,75.576,75.552,75.569,19610000.0
2008-05-09 03:04:00,75.532,75.561,75.512,75.544,151870000.0
2008-05-09 03:05:00,75.534,75.551,75.507,75.534,98190000.0
2008-05-09 03:06:00,75.528,75.552,75.515,75.515,58700000.0
2008-05-09 03:07:00,75.517,75.553,75.516,75.534,22160000.0
2008-05-09 03:08:00,75.534,75.572,75.529,75.555,111880000.0
2008-05-09 03:09:00,75.559,75.562,75.534,75.562,81290000.0
2008-05-09 03:10:00,75.519,75.527,75.518,75.527,142570000.0
2008-05-09 03:11:00,75.52,75.527,75.519,75.526,102890000.0
2008-05-09 03:12:00,75.565,75.581,75.538,75.576,59980000.0
2008-05-09 03:13:00,75.532,75.536,75.532,75.536,5460000.0
2008-05-09 03:14:00,75.528,75.538,75.528,75.536,57980000.0
2008-05-09 03:15:00,75.57,75.582,75.557,75.566,19360000.0
2008-05-09 03:16:00,75.562,75.597,75.559,75.597,121150000.0
2008-05-09 03:17:00,75.6,75.611,75.585,75.585,106650000.0
2008-05-09 03:18:00,75.609,75.612,75.607,75.607,114980000.0
2008-05-09 03:19:00,75.57,75.594,75.565,75.594,136170000.0
2008-05-09 03:20:00,75.58,75.58,75.558,75.56,110710000.0
2008-05-09 03:21:00,75.584,75.622,75.546,75.622,78840000.0
2008-05-09 03:22:00,75.632,75.632,75.598,75.618,158000000.0
2008-05-09 03:23:00,75.576,75.591,75.558,75.56,100800000.0
2008-05-09 03:24:00,75.583,75.59,75.554,75.587,54580000.0
2008-05-09 03:25:00,75.57,75.583,75.554,75.576,15770000.0
2008-05-09 03:26:00,75.54,75.597,75.54,75.593,101000000.0
2008-05-09 03:27:00,75.584,75.589,75.557,75.564,58250000.0
2008-05-09 03:28:00,75.577,75.583,75.561,75.561,18420000.0
2008-05-09 03:29:00,75.567,75.615,75.545,75.603,66360000.0
2008-05-09 03:30:00,75.58,75.58,75.553,75.567,9620000.0
2008-05-09 03:31:00,75.568,75.589,75.552,75.552,96090000.0
2008-05-09 03:32:00,75.569,75.59,75.55,75.552,63390000.0
2008-05-09 03:33:00,75.549,75.56,75.518,75.56,12390000.0
2008-05-09 03:34:00,75.543,75.579,75.54,75.579,15220000.0
2008-05-09 03:35:00,75.593,75.596,75.568,75.596,60550000.0
2008-05-09 03:36:00,75.578,75.603,75.576,75.582,22720000.0
2008-05-09 03:37:00,75.563,75.585,75.559,75.561,21970000.0
2008-05-09 03:38:00,75.566,75.576,75.521,75.523,62780000.0
2008-05-09 03:39:00,75.522,75.559,75.511,75.559,12790000.0
2008-05-09 03:40:00,75.536,75.581,75.536,75.581,102370000.0
2008-05-09 03:41:00,75.552,75.609,75.552,75.603,61170000.0
2008-05-09 03:42:00,75.593,75.593,75.557,75.557,14650000.0
2008-05-09 03:43:00,75.59,75.59,75.54,75.561,15440000.0
2008-05-09 03:44:00,75.519,75.553,75.51,75.553,60800000.0
2008-05-09 03:45:00,75.561,75.561,75.532,75.561,15210000.0
2008-05-09 03:46:00,75.519,75.534,75.519,75.534,103980000.0
2008-05-09 03:47:00,75.533,75.578,75.533,75.573,95260000.0
2008-05-09 03:48:00,75.581,75.593,75.547,75.558,129810000.0
2008-05-09 03:49:00,75.582,75.582,75.529,75.564,110760000.0
2008-05-09 03:50:00,75.543,75.578,75.522,75.578,113590000.0
2008-05-09 03:51:00,75.558,75.585,75.543,75.55,134620000.0
2008-05-09 03:52:00,75.553,75.577,75.535,75.535,112520000.0
2008-05-09 03:53:00,75.545,75.59,75.536,75.59,80470000.0
2008-05-09 03:54:00,75.582,75.582,75.549,75.565,148260000.0
2008-05-09 03:55:00,75.552,75.583,75.536,75.541,97900000.0
2008-05-09 03:56:00,75.57,75.591,75.541,75.583,60980000.0
2008-05-09 03:57:00,75.592,75.597,75.591,75.591,10880000.0
2008-05-09 03:58:00,75.551,75.582,75.551,75.555,14830000.0
2008-05-09 04:00:00,75.587,75.587,75.56,75.566,10330000.0
2008-05-09 04:01:00,75.6,75.614,75.588,75.604,20360000.0
2008-05-09 04:02:00,75.571,75.6,75.567,75.571,103160000.0
2008-05-09 04:03:00,75.6,75.616,75.6,75.602,59090000.0
2008-05-09 04:04:00,75.557,75.566,75.557,75.559,15140000.0
2008-05-09 04:05:00,75.575,75.605,75.57,75.598,106760000.0
2008-05-09 04:06:00,75.588,75.591,75.587,75.588,64340000.0
2008-05-09 04:07:00,75.585,75.585,75.565,75.581,9820000.0
2008-05-09 04:08:00,75.547,75.551,75.547,75.549,62810000.0
2008-05-09 04:09:00,75.567,75.567,75.549,75.561,9950000.0
2008-05-09 04:10:00,75.569,75.569,75.535,75.535,7150000.0
2008-05-09 04:11:00,75.52,75.558,75.52,75.529,98110000.0
2008-05-09 04:12:00,75.56,75.571,75.545,75.568,61460000.0
2008-05-09 04:13:00,75.576,75.576,75.573,75.573,3380000.0
2008-05-09 04:14:00,75.578,75.578,75.569,75.569,100880000.0
2008-05-09 04:15:00,75.575,75.58,75.55,75.552,62860000.0
2008-05-09 04:16:00,75.551,75.575,75.551,75.575,5260000.0
2008-05-09 04:17:00,75.562,75.594,75.562,75.562,80910000.0
2008-05-09 04:18:00,75.584,75.6,75.57,75.594,150150000.0
2008-05-09 04:19:00,75.588,75.622,75.563,75.563,105970000.0
2008-05-09 04:20:00,75.575,75.619,75.572,75.583,58480000.0
2008-05-09 04:21:00,75.597,75.597,75.578,75.595,12280000.0
2008-05-09 04:22:00,75.605,75.605,75.599,75.605,16980000.0
2008-05-09 04:23:00,75.594,75.6,75.563,75.595,114280000.0
2008-05-09 04:24:00,75.588,75.589,75.587,75.587,73720000.0
2008-05-09 04:25:00,75.582,75.582,75.55,75.55,110560000.0
2008-05-09 04:26:00,75.538,75.539,75.536,75.537,96160000.0
2008-05-09 04:27:00,75.553,75.569,75.532,75.532,119610000.0
2008-05-09 04:28:00,75.535,75.535,75.522,75.522,97600000.0
2008-05-09 04:29:00,75.529,75.561,75.511,75.561,112430000.0
2008-05-09 04:30:00,75.554,75.554,75.521,75.528,141950000.0
2008-05-09 04:31:00,75.518,75.547,75.503,75.503,108840000.0
2008-05-09 04:32:00,75.535,75.538,75.503,75.512,81930000.0
2008-05-09 04:33:00,75.544,75.552,75.515,75.552,151470000.0
2008-05-09 04:36:00,75.544,75.57,75.539,75.546,21300000.0
2008-05-09 04:37:00,75.584,75.584,75.545,75.545,80860000.0
2008-05-09 04:39:00,75.566,75.574,75.55,75.574,13520000.0
2008-05-09 04:40:00,75.544,75.555,75.544,75.555,5070000.0
2008-05-09 04:41:00,75.535,75.537,75.53,75.53,62280000.0
2008-05-09 04:42:00,75.569,75.569,75.569,75.569,4880000.0
2008-05-09 04:43:00,75.539,75.57,75.531,75.531,112030000.0
2008-05-09 04:44:00,75.523,75.561,75.523,75.561,83240000.0
2008-05-09 04:45:00,75.567,75.571,75.565,75.568,160430000.0
2008-05-09 04:47:00,75.521,75.551,75.521,75.551,59070000.0
2008-05-09 04:48:00,75.547,75.556,75.531,75.556,7570000.0
2008-05-09 04:49:00,75.575,75.575,75.528,75.531,47830000.0
2008-05-09 04:50:00,75.54,75.572,75.535,75.572,103990000.0
2008-05-09 04:51:00,75.563,75.563,75.539,75.539,74700000.0
2008-05-09 04:52:00,75.53,75.568,75.528,75.533,98310000.0
2008-05-09 04:53:00,75.538,75.538,75.52,75.52,86940000.0
2008-05-09 04:54:00,75.55,75.552,75.532,75.532,111930000.0
2008-05-09 04:55:00,75.542,75.572,75.523,75.523,95270000.0
2008-05-09 04:56:00,75.527,75.529,75.519,75.519,105540000.0
2008-05-09 04:57:00,75.551,75.556,75.55,75.556,123340000.0
2008-05-09 04:59:00,75.528,75.56,75.528,75.547,80320000.0
2008-05-09 05:00:00,75.549,75.555,75.526,75.555,155310000.0
2008-05-09 05:01:00,75.55,75.559,75.55,75.55,102970000.0
2008-05-09 05:02:00,75.508,75.515,75.502,75.508,61880000.0
2008-05-09 05:03:00,75.544,75.549,75.52,75.549,14360000.0
2008-05-09 05:04:00,75.548,75.548,75.548,75.548,1690000.0
2008-05-09 05:05:00,75.556,75.558,75.552,75.552,67030000.0
2008-05-09 05:06:00,75.55,75.556,75.55,75.556,4320000.0
2008-05-09 05:07:00,75.542,75.556,75.532,75.556,10940000.0
2008-05-09 05:08:00,75.52,75.563,75.52,75.563,117470000.0
2008-05-09 05:09:00,75.552,75.552,75.524,75.545,87530000.0
2008-05-09 05:10:00,75.529,75.563,75.528,75.563,154770000.0
2008-05-09 05:11:00,75.524,75.552,75.524,75.547,96710000.0
2008-05-09 05:12:00,75.539,75.561,75.524,75.524,62740000.0
2008-05-09 05:13:00,75.549,75.561,75.534,75.561,10750000.0
2008-05-09 05:14:00,75.534,75.574,75.529,75.574,103020000.0
2008-05-09 05:15:00,75.579,75.579,75.537,75.569,60570000.0
2008-05-09 05:16:00,75.518,75.518,75.517,75.517,4130000.0
2008-05-09 05:18:00,75.553,75.553,75.524,75.524,44650000.0
2008-05-09 05:19:00,75.528,75.529,75.526,75.528,47620000.0
2008-05-09 05:20:00,75.543,75.571,75.536,75.536,55260000.0
2008-05-09 05:21:00,75.558,75.567,75.526,75.526,108310000.0
2008-05-09 05:22:00,75.556,75.564,75.535,75.564,76490000.0
2008-05-09 05:23:00,75.526,75.553,75.526,75.553,99510000.0
2008-05-09 05:24:00,75.558,75.56,75.555,75.556,92460000.0
2008-05-09 05:25:00,75.566,75.57,75.566,75.566,112440000.0
2008-05-09 05:26:00,75.527,75.539,75.521,75.537,96050000.0
2008-05-09 05:27:00,75.554,75.554,75.522,75.522,113000000.0
2008-05-09 05:28:00,75.525,75.532,75.518,75.518,125550000.0
2008-05-09 05:30:00,75.556,75.556,75.548,75.548,73000000.0
2008-05-09 05:31:00,75.549,75.549,75.509,75.535,154960000.0
2008-05-09 05:32:00,75.522,75.522,75.479,75.482,101810000.0
2008-05-09 05:33:00,75.513,75.513,75.471,75.471,58920000.0
2008-05-09 05:34:00,75.509,75.509,75.508,75.508,4500000.0
2008-05-09 05:35:00,75.476,75.477,75.468,75.468,62240000.0
2008-05-09 05:36:00,75.496,75.496,75.451,75.451,6760000.0
2008-05-09 05:37:00,75.448,75.473,75.425,75.425,109430000.0
2008-05-09 05:38:00,75.45,75.465,75.415,75.415,80820000.0
2008-05-09 05:39:00,75.435,75.442,75.396,75.396,145060000.0
2008-05-09 05:40:00,75.413,75.441,75.4,75.441,105010000.0
2008-05-09 05:41:00,75.437,75.44,75.4,75.424,65740000.0
2008-05-09 05:42:00,75.413,75.413,75.403,75.403,3390000.0
2008-05-09 05:43:00,75.38,75.404,75.364,75.381,148500000.0
2008-05-09 05:44:00,75.368,75.399,75.361,75.368,107130000.0
2008-05-09 05:45:00,75.389,75.394,75.35,75.394,54650000.0
2008-05-09 05:46:00,75.372,75.379,75.35,75.379,13330000.0
2008-05-09 05:47:00,75.343,75.37,75.337,75.351,57200000.0
2008-05-09 05:48:00,75.353,75.353,75.33,75.349,9390000.0
2008-05-09 05:49:00,75.355,75.363,75.333,75.333,17840000.0
2008-05-09 05:50:00,75.337,75.367,75.319,75.323,110910000.0
2008-05-09 05:51:00,75.339,75.358,75.318,75.358,78130000.0
2008-05-09 05:52:00,75.337,75.368,75.313,75.348,155080000.0
2008-05-09 05:53:00,75.355,75.355,75.305,75.325,105050000.0
2008-05-09 05:54:00,75.327,75.329,75.286,75.298,63790000.0
2008-05-09 05:55:00,75.331,75.332,75.297,75.322,17700000.0
2008-05-09 05:56:00,75.333,75.333,75.304,75.31,58940000.0
2008-05-09 05:57:00,75.344,75.355,75.303,75.303,12990000.0
2008-05-09 05:58:00,75.327,75.346,75.301,75.328,127620000.0
2008-05-09 05:59:00,75.315,75.318,75.309,75.318,108860000.0
2008-05-09 06:00:00,75.344,75.359,75.324,75.359,84670000.0
2008-05-09 06:01:00,75.34,75.366,75.337,75.366,150490000.0
2008-05-09 06:03:00,75.357,75.385,75.338,75.385,58220000.0
2008-05-09 06:04:00,75.368,75.393,75.352,75.39,15210000.0
2008-05-09 06:05:00,75.396,75.419,75.362,75.413,62530000.0
2008-05-09 06:06:00,75.401,75.469,75.394,75.469,14130000.0
2008-05-09 06:07:00,75.447,75.474,75.435,75.474,100460000.0
2008-05-09 06:08:00,75.441,75.459,75.415,75.42,69230000.0
2008-05-09 06:09:00,75.448,75.46,75.448,75.45,134860000.0
2008-05-09 06:10:00,75.41,75.431,75.389,75.4,90770000.0
2008-05-09 06:11:00,75.429,75.429,75.383,75.409,54780000.0
2008-05-09 06:12:00,75.393,75.404,75.379,75.404,18670000.0
2008-05-09 06:13:00,75.361,75.399,75.358,75.367,111640000.0
2008-05-09 06:14:00,75.358,75.367,75.358,75.367,102290000.0
2008-05-09 06:15:00,75.404,75.412,75.374,75.374,110290000.0
2008-05-09 06:16:00,75.393,75.393,75.35,75.35,131500000.0
2008-05-09 06:17:00,75.36,75.383,75.353,75.383,101410000.0
2008-05-09 06:18:00,75.369,75.369,75.328,75.364,80860000.0
2008-05-09 06:19:00,75.337,75.341,75.335,75.338,139730000.0
2008-05-09 06:20:00,75.331,75.372,75.331,75.338,101920000.0
2008-05-09 06:21:00,75.368,75.378,75.348,75.378,59560000.0
2008-05-09 06:22:00,75.381,75.395,75.381,75.395,3380000.0
2008-05-09 06:23:00,75.408,75.416,75.408,75.412,75470000.0
2008-05-09 06:24:00,75.406,75.415,75.387,75.399,99470000.0
2008-05-09 06:25:00,75.423,75.423,75.391,75.4,131980000.0
2008-05-09 06:26:00,75.395,75.429,75.395,75.409,148690000.0
2008-05-09 06:27:00,75.439,75.458,75.419,75.453,130700000.0
2008-05-09 06:28:00,75.416,75.421,75.412,75.412,112300000.0
2008-05-09 06:29:00,75.447,75.449,75.447,75.448,58690000.0
2008-05-09 06:30:00,75.475,75.475,75.401,75.404,94440000.0
2008-05-09 06:31:00,75.39,75.405,75.39,75.399,79940000.0
2008-05-09 06:33:00,75.416,75.423,75.396,75.423,67110000.0
2008-05-09 06:34:00,75.404,75.425,75.403,75.403,50510000.0
2008-05-09 06:35:00,75.412,75.442,75.412,75.442,61240000.0
2008-05-09 06:36:00,75.424,75.43,75.403,75.403,49020000.0
2008-05-09 06:37:00,75.413,75.44,75.403,75.403,123130000.0
2008-05-09 06:38:00,75.393,75.442,75.393,75.442,98610000.0
2008-05-09 06:39:00,75.423,75.433,75.406,75.411,95420000.0
2008-05-09 06:40:00,75.443,75.443,75.397,75.428,80000000.0
2008-05-09 06:42:00,75.412,75.414,75.369,75.4,60300000.0
2008-05-09 06:43:00,75.383,75.413,75.383,75.413,47740000.0
2008-05-09 06:44:00,75.386,75.386,75.379,75.379,63650000.0
2008-05-09 06:45:00,75.415,75.43,75.389,75.43,89890000.0
2008-05-09 06:46:00,75.399,75.429,75.39,75.417,59100000.0
2008-05-09 06:47:00,75.374,75.404,75.374,75.404,64090000.0
2008-05-09 06:48:00,75.394,75.394,75.361,75.361,70560000.0
2008-05-09 06:49:00,75.353,75.393,75.352,75.393,80340000.0
2008-05-09 06:50:00,75.387,75.402,75.368,75.402,70790000.0
2008-05-09 06:51:00,75.395,75.411,75.366,75.411,39190000.0
2008-05-09 06:52:00,75.378,75.401,75.365,75.372,62270000.0
2008-05-09 06:53:00,75.362,75.403,75.362,75.403,99070000.0
2008-05-09 06:54:00,75.413,75.413,75.364,75.37,89350000.0
2008-05-09 06:55:00,75.363,75.412,75.363,75.383,64970000.0
2008-05-09 06:56:00,75.376,75.408,75.376,75.404,55210000.0
2008-05-09 06:57:00,75.415,75.415,75.373,75.373,79410000.0
2008-05-09 06:58:00,75.362,75.402,75.362,75.371,58820000.0
2008-05-09 06:59:00,75.36,75.368,75.358,75.358,43690000.0
2008-05-09 07:00:00,75.403,75.405,75.355,75.405,34660000.0
2008-05-09 07:01:00,75.38,75.415,75.374,75.415,39510000.0
2008-05-09 07:02:00,75.371,75.401,75.368,75.371,44780000.0
2008-05-09 07:03:00,75.393,75.393,75.363,75.393,101720000.0
2008-05-09 07:04:00,75.403,75.403,75.353,75.399,71650000.0
2008-05-09 07:05:00,75.394,75.397,75.36,75.362,90040000.0
2008-05-09 07:06:00,75.354,75.397,75.354,75.363,76310000.0
2008-05-09 07:07:00,75.353,75.401,75.353,75.376,108030000.0
2008-05-09 07:08:00,75.413,75.415,75.376,75.415,92040000.0
2008-05-09 07:09:00,75.397,75.397,75.375,75.379,97130000.0
2008-05-09 07:10:00,75.369,75.409,75.368,75.378,115900000.0
2008-05-09 07:11:00,75.372,75.407,75.372,75.404,98630000.0
2008-05-09 07:12:00,75.39,75.411,75.375,75.382,67100000.0
2008-05-09 07:15:00,75.415,75.417,75.41,75.41,60250000.0
2008-05-09 07:16:00,75.365,75.393,75.364,75.37,18140000.0
2008-05-09 07:17:00,75.382,75.409,75.379,75.383,100840000.0
2008-05-09 07:18:00,75.409,75.409,75.406,75.408,74580000.0
2008-05-09 07:19:00,75.374,75.403,75.374,75.403,59390000.0
2008-05-09 07:20:00,75.38,75.409,75.357,75.388,87550000.0
2008-05-09 07:21:00,75.39,75.39,75.349,75.355,66870000.0
2008-05-09 07:22:00,75.387,75.388,75.379,75.388,46660000.0
2008-05-09 07:23:00,75.344,75.384,75.344,75.384,41860000.0
2008-05-09 07:24:00,75.378,75.378,75.338,75.343,42000000.0
2008-05-09 07:25:00,75.364,75.368,75.334,75.334,48980000.0
2008-05-09 07:26:00,75.34,75.367,75.332,75.332,96280000.0
2008-05-09 07:27:00,75.359,75.37,75.344,75.351,66840000.0
2008-05-09 07:28:00,75.385,75.412,75.372,75.383,93910000.0
2008-05-09 07:29:00,75.37,75.411,75.367,75.371,86560000.0
2008-05-09 07:30:00,75.401,75.415,75.365,75.365,107430000.0
2008-05-09 07:31:00,75.373,75.415,75.373,75.392,94680000.0
2008-05-09 07:32:00,75.433,75.445,75.412,75.419,100140000.0
2008-05-09 07:33:00,75.454,75.46,75.426,75.442,124920000.0
2008-05-09 07:34:00,75.439,75.485,75.433,75.475,106490000.0
2008-05-09 07:35:00,75.431,75.439,75.43,75.435,72440000.0
2008-05-09 07:36:00,75.46,75.46,75.411,75.445,127620000.0
2008-05-09 07:37:00,75.412,75.44,75.412,75.436,92780000.0
2008-05-09 07:38:00,75.411,75.453,75.389,75.453,58100000.0
2008-05-09 07:39:00,75.431,75.449,75.414,75.437,12070000.0
2008-05-09 07:40:00,75.443,75.474,75.438,75.474,104770000.0
2008-05-09 07:41:00,75.436,75.487,75.436,75.444,88350000.0
2008-05-09 07:42:00,75.462,75.478,75.445,75.445,75530000.0
2008-05-09 07:43:00,75.433,75.469,75.411,75.435,58100000.0
2008-05-09 07:44:00,75.448,75.479,75.434,75.471,90460000.0
2008-05-09 07:45:00,75.469,75.499,75.45,75.455,62450000.0
2008-05-09 07:46:00,75.483,75.483,75.446,75.452,46120000.0
2008-05-09 07:47:00,75.446,75.484,75.446,75.484,42130000.0
2008-05-09 07:48:00,75.465,75.465,75.452,75.458,42390000.0
2008-05-09 07:49:00,75.494,75.494,75.456,75.493,54630000.0
2008-05-09 07:50:00,75.506,75.506,75.499,75.5,100500000.0
2008-05-09 07:51:00,75.48,75.5,75.457,75.491,67640000.0
2008-05-09 07:52:00,75.455,75.499,75.455,75.475,95820000.0
2008-05-09 07:53:00,75.474,75.51,75.465,75.474,87770000.0
2008-05-09 07:54:00,75.503,75.521,75.471,75.521,109560000.0
2008-05-09 07:55:00,75.469,75.501,75.465,75.501,94740000.0
2008-05-09 07:56:00,75.459,75.488,75.451,75.458,122730000.0
2008-05-09 07:57:00,75.468,75.492,75.456,75.492,121840000.0
2008-05-09 07:58:00,75.447,75.472,75.431,75.461,102280000.0
2008-05-09 07:59:00,75.416,75.472,75.416,75.441,78860000.0
2008-05-09 08:00:00,75.478,75.478,75.416,75.416,135280000.0
2008-05-09 08:01:00,75.407,75.455,75.407,75.413,91130000.0
2008-05-09 08:02:00,75.421,75.469,75.421,75.436,63810000.0
2008-05-09 08:03:00,75.464,75.479,75.442,75.467,26200000.0
2008-05-09 08:04:00,75.494,75.494,75.458,75.469,105120000.0
2008-05-09 08:05:00,75.503,75.503,75.444,75.444,95420000.0
2008-05-09 08:06:00,75.47,75.49,75.449,75.49,108150000.0
2008-05-09 08:07:00,75.441,75.476,75.425,75.438,124890000.0
2008-05-09 08:08:00,75.426,75.467,75.415,75.461,104890000.0
2008-05-09 08:09:00,75.453,75.467,75.417,75.456,69850000.0
2008-05-09 08:10:00,75.419,75.458,75.418,75.423,135510000.0
2008-05-09 08:11:00,75.41,75.453,75.403,75.453,87290000.0
2008-05-09 08:12:00,75.409,75.457,75.407,75.422,57630000.0
2008-05-09 08:13:00,75.423,75.442,75.415,75.442,12810000.0
2008-05-09 08:14:00,75.429,75.439,75.391,75.415,14460000.0
2008-05-09 08:15:00,75.409,75.427,75.397,75.414,10530000.0
2008-05-09 08:16:00,75.413,75.433,75.41,75.41,11500000.0
2008-05-09 08:17:00,75.413,75.422,75.36,75.4,16900000.0
2008-05-09 08:18:00,75.387,75.427,75.373,75.427,12630000.0
2008-05-09 08:19:00,75.401,75.426,75.397,75.397,11470000.0
2008-05-09 08:20:00,75.406,75.42,75.406,75.42,3190000.0
2008-05-09 08:21:00,75.423,75.443,75.398,75.443,13560000.0
2008-05-09 08:22:00,75.428,75.445,75.421,75.445,19530000.0
2008-05-09 08:23:00,75.393,75.439,75.393,75.438,13010000.0
2008-05-09 08:24:00,75.432,75.445,75.406,75.438,18870000.0
2008-05-09 08:25:00,75.391,75.431,75.391,75.407,12060000.0
2008-05-09 08:26:00,75.385,75.428,75.376,75.428,12630000.0
2008-05-09 08:27:00,75.411,75.411,75.374,75.375,11080000.0
2008-05-09 08:28:00,75.385,75.404,75.348,75.348,11120000.0
2008-05-09 08:29:00,75.357,75.409,75.357,75.409,9280000.0
2008-05-09 08:30:00,75.363,75.446,75.363,75.417,15430000.0
2008-05-09 08:31:00,75.415,75.478,75.408,75.451,18990000.0
2008-05-09 08:32:00,75.439,75.473,75.433,75.455,12820000.0
2008-05-09 08:33:00,75.477,75.536,75.459,75.536,23530000.0
2008-05-09 08:34:00,75.543,75.547,75.502,75.526,20770000.0
2008-05-09 08:35:00,75.507,75.515,75.47,75.47,10890000.0
2008-05-09 08:36:00,75.482,75.544,75.473,75.539,15220000.0
2008-05-09 08:37:00,75.532,75.612,75.532,75.576,98330000.0
2008-05-09 08:38:00,75.574,75.639,75.564,75.61,62800000.0
2008-05-09 08:39:00,75.6,75.616,75.554,75.554,111700000.0
2008-05-09 08:40:00,75.568,75.601,75.568,75.596,138670000.0
2008-05-09 08:41:00,75.576,75.608,75.576,75.583,103120000.0
2008-05-09 08:42:00,75.603,75.603,75.545,75.547,108850000.0
2008-05-09 08:43:00,75.578,75.578,75.519,75.532,77490000.0
2008-05-09 08:44:00,75.538,75.556,75.51,75.51,30010000.0
2008-05-09 08:45:00,75.526,75.581,75.515,75.581,44230000.0
2008-05-09 08:46:00,75.594,75.594,75.555,75.582,100040000.0
2008-05-09 08:47:00,75.592,75.592,75.533,75.533,98940000.0
2008-05-09 08:48:00,75.55,75.556,75.512,75.516,85980000.0
2008-05-09 08:49:00,75.524,75.563,75.517,75.529,110330000.0
2008-05-09 08:50:00,75.543,75.572,75.539,75.563,102290000.0
2008-05-09 08:51:00,75.541,75.555,75.513,75.555,84720000.0
2008-05-09 08:52:00,75.518,75.568,75.518,75.524,89470000.0
2008-05-09 08:53:00,75.553,75.553,75.515,75.544,105700000.0
2008-05-09 08:54:00,75.528,75.528,75.508,75.525,51340000.0
2008-05-09 08:55:00,75.49,75.506,75.45,75.473,118000000.0
2008-05-09 08:56:00,75.492,75.5,75.45,75.491,101450000.0
2008-05-09 08:57:00,75.485,75.493,75.442,75.46,64840000.0
2008-05-09 08:58:00,75.49,75.49,75.42,75.425,105440000.0
2008-05-09 08:59:00,75.464,75.464,75.419,75.441,97280000.0
2008-05-09 09:00:00,75.419,75.455,75.415,75.45,100990000.0
2008-05-09 09:01:00,75.462,75.469,75.437,75.441,105930000.0
2008-05-09 09:02:00,75.45,75.465,75.433,75.433,89580000.0
2008-05-09 09:03:00,75.461,75.467,75.432,75.432,57050000.0
2008-05-09 09:04:00,75.461,75.461,75.425,75.428,55610000.0
2008-05-09 09:05:00,75.435,75.436,75.429,75.435,73840000.0
2008-05-09 09:06:00,75.474,75.491,75.448,75.482,82800000.0
2008-05-09 09:07:00,75.475,75.499,75.458,75.493,77350000.0
2008-05-09 09:08:00,75.455,75.489,75.455,75.482,49740000.0
2008-05-09 09:09:00,75.487,75.505,75.456,75.476,52050000.0
2008-05-09 09:10:00,75.489,75.5,75.468,75.5,109030000.0
2008-05-09 09:11:00,75.472,75.5,75.463,75.463,87010000.0
2008-05-09 09:12:00,75.484,75.484,75.464,75.475,72140000.0
2008-05-09 09:13:00,75.471,75.5,75.449,75.452,48810000.0
2008-05-09 09:14:00,75.44,75.475,75.44,75.474,48250000.0
2008-05-09 09:15:00,75.461,75.461,75.414,75.461,80800000.0
2008-05-09 09:16:00,75.42,75.45,75.42,75.427,127400000.0
2008-05-09 09:17:00,75.417,75.438,75.396,75.404,95550000.0
2008-05-09 09:18:00,75.424,75.442,75.407,75.421,119120000.0
2008-05-09 09:19:00,75.411,75.441,75.406,75.441,97660000.0
2008-05-09 09:20:00,75.399,75.425,75.371,75.372,95580000.0
2008-05-09 09:21:00,75.387,75.424,75.37,75.424,56490000.0
2008-05-09 09:22:00,75.393,75.43,75.393,75.43,89710000.0
2008-05-09 09:23:00,75.421,75.421,75.371,75.371,57180000.0
2008-05-09 09:24:00,75.393,75.416,75.371,75.396,67900000.0
2008-05-09 09:25:00,75.391,75.425,75.376,75.415,55750000.0
2008-05-09 09:26:00,75.371,75.413,75.37,75.371,89090000.0
2008-05-09 09:27:00,75.389,75.418,75.376,75.418,122700000.0
2008-05-09 09:28:00,75.394,75.397,75.381,75.388,136760000.0
2008-05-09 09:29:00,75.394,75.395,75.385,75.385,85550000.0
2008-05-09 09:30:00,75.399,75.407,75.373,75.373,88890000.0
2008-05-09 09:31:00,75.392,75.398,75.368,75.371,118920000.0
2008-05-09 09:32:00,75.341,75.357,75.296,75.306,118280000.0
2008-05-09 09:33:00,75.31,75.31,75.25,75.259,114920000.0
2008-05-09 09:34:00,75.254,75.268,75.207,75.227,66600000.0
2008-05-09 09:35:00,75.223,75.278,75.223,75.272,77650000.0
2008-05-09 09:36:00,75.253,75.259,75.218,75.234,53870000.0
2008-05-09 09:37:00,75.244,75.276,75.224,75.235,140970000.0
2008-05-09 09:38:00,75.23,75.284,75.23,75.241,191870000.0
2008-05-09 09:39:00,75.252,75.272,75.224,75.224,100690000.0
2008-05-09 09:40:00,75.247,75.258,75.2,75.208,80920000.0
2008-05-09 09:41:00,75.207,75.242,75.203,75.242,93910000.0
2008-05-09 09:42:00,75.22,75.225,75.182,75.196,95580000.0
2008-05-09 09:43:00,75.173,75.2,75.163,75.17,83180000.0
2008-05-09 09:44:00,75.2,75.221,75.158,75.221,127580000.0
2008-05-09 09:45:00,75.199,75.235,75.189,75.235,139020000.0
2008-05-09 09:46:00,75.207,75.259,75.207,75.239,95720000.0
2008-05-09 09:47:00,75.21,75.25,75.204,75.225,139540000.0
2008-05-09 09:48:00,75.242,75.263,75.218,75.226,102520000.0
2008-05-09 09:49:00,75.243,75.291,75.23,75.256,87730000.0
2008-05-09 09:50:00,75.262,75.305,75.262,75.289,62030000.0
2008-05-09 09:51:00,75.308,75.32,75.284,75.298,60490000.0
2008-05-09 09:52:00,75.304,75.321,75.258,75.296,107080000.0
2008-05-09 09:53:00,75.287,75.293,75.287,75.292,73090000.0
2008-05-09 09:54:00,75.275,75.278,75.243,75.243,115470000.0
2008-05-09 09:55:00,75.275,75.279,75.24,75.24,59870000.0
2008-05-09 09:56:00,75.246,75.259,75.223,75.259,101980000.0
2008-05-09 09:57:00,75.255,75.278,75.239,75.278,86960000.0
2008-05-09 09:58:00,75.26,75.269,75.233,75.233,103970000.0
2008-05-09 09:59:00,75.264,75.267,75.234,75.238,100850000.0
2008-05-09 10:00:00,75.258,75.273,75.235,75.253,78630000.0
2008-05-09 10:01:00,75.213,75.221,75.209,75.209,72450000.0
2008-05-09 10:02:00,75.22,75.231,75.216,75.229,115560000.0
2008-05-09 10:03:00,75.243,75.256,75.208,75.25,95090000.0
2008-05-09 10:04:00,75.246,75.249,75.241,75.241,105670000.0
2008-05-09 10:05:00,75.247,75.25,75.218,75.244,71930000.0
2008-05-09 10:06:00,75.227,75.24,75.202,75.202,23630000.0
2008-05-09 10:07:00,75.193,75.206,75.176,75.177,105670000.0
2008-05-09 10:08:00,75.166,75.192,75.149,75.155,82070000.0
2008-05-09 10:09:00,75.154,75.154,75.11,75.128,74840000.0
2008-05-09 10:10:00,75.12,75.187,75.12,75.146,92020000.0
2008-05-09 10:11:00,75.166,75.166,75.126,75.137,101720000.0
2008-05-09 10:12:00,75.167,75.18,75.135,75.149,46530000.0
2008-05-09 10:13:00,75.16,75.199,75.149,75.176,99620000.0
2008-05-09 10:14:00,75.177,75.24,75.177,75.24,73750000.0
2008-05-09 10:15:00,75.234,75.238,75.195,75.195,110620000.0
2008-05-09 10:16:00,75.192,75.192,75.173,75.173,100720000.0
2008-05-09 10:17:00,75.186,75.228,75.175,75.226,76030000.0
2008-05-09 10:18:00,75.241,75.265,75.22,75.246,62270000.0
2008-05-09 10:19:00,75.256,75.272,75.243,75.264,65160000.0
2008-05-09 10:20:00,75.246,75.272,75.226,75.232,116930000.0
2008-05-09 10:21:00,75.253,75.281,75.245,75.252,104010000.0
2008-05-09 10:22:00,75.248,75.295,75.248,75.268,109130000.0
2008-05-09 10:23:00,75.275,75.288,75.256,75.267,125170000.0
2008-05-09 10:24:00,75.292,75.292,75.248,75.278,137670000.0
2008-05-09 10:25:00,75.255,75.293,75.249,75.293,76730000.0
2008-05-09 10:26:00,75.281,75.304,75.265,75.265,111850000.0
2008-05-09 10:27:00,75.292,75.299,75.268,75.269,93440000.0
2008-05-09 10:28:00,75.262,75.304,75.257,75.287,67690000.0
2008-05-09 10:29:00,75.279,75.302,75.275,75.282,82560000.0
2008-05-09 10:30:00,75.304,75.304,75.267,75.299,101310000.0
2008-05-09 10:31:00,75.295,75.305,75.271,75.28,77480000.0
2008-05-09 10:32:00,75.282,75.29,75.254,75.254,93680000.0
2008-05-09 10:33:00,75.276,75.279,75.242,75.242,87480000.0
2008-05-09 10:34:00,75.273,75.273,75.235,75.254,57350000.0
2008-05-09 10:35:00,75.217,75.228,75.192,75.192,121920000.0
2008-05-09 10:36:00,75.209,75.219,75.187,75.196,60810000.0
2008-05-09 10:37:00,75.209,75.234,75.197,75.234,83080000.0
2008-05-09 10:38:00,75.197,75.225,75.173,75.197,117110000.0
2008-05-09 10:39:00,75.18,75.18,75.153,75.169,91130000.0
2008-05-09 10:40:00,75.17,75.22,75.17,75.195,86580000.0
2008-05-09 10:41:00,75.235,75.238,75.23,75.23,93520000.0
2008-05-09 10:42:00,75.225,75.252,75.215,75.215,58090000.0
2008-05-09 10:43:00,75.22,75.248,75.219,75.242,94420000.0
2008-05-09 10:44:00,75.252,75.252,75.205,75.205,64750000.0
2008-05-09 10:45:00,75.228,75.236,75.201,75.206,108450000.0
2008-05-09 10:46:00,75.241,75.253,75.206,75.253,105230000.0
2008-05-09 10:47:00,75.232,75.269,75.232,75.256,102380000.0
2008-05-09 10:48:00,75.268,75.305,75.248,75.305,52780000.0
2008-05-09 10:49:00,75.275,75.309,75.269,75.296,49480000.0
2008-05-09 10:50:00,75.271,75.294,75.254,75.254,117640000.0
2008-05-09 10:51:00,75.271,75.279,75.242,75.258,132380000.0
2008-05-09 10:52:00,75.248,75.281,75.23,75.258,84040000.0
2008-05-09 10:53:00,75.245,75.271,75.232,75.271,100300000.0
2008-05-09 10:54:00,75.268,75.272,75.24,75.242,85610000.0
2008-05-09 10:55:00,75.259,75.295,75.254,75.295,97480000.0
2008-05-09 10:56:00,75.291,75.305,75.257,75.305,107900000.0
2008-05-09 10:57:00,75.327,75.354,75.288,75.288,82340000.0
2008-05-09 10:58:00,75.266,75.338,75.266,75.316,49520000.0
2008-05-09 10:59:00,75.31,75.363,75.297,75.363,38620000.0
2008-05-09 11:00:00,75.368,75.381,75.337,75.337,63670000.0
2008-05-09 11:01:00,75.363,75.363,75.33,75.355,83570000.0
2008-05-09 11:02:00,75.335,75.34,75.305,75.321,78720000.0
2008-05-09 11:03:00,75.341,75.341,75.305,75.32,64960000.0
2008-05-09 11:04:00,75.308,75.336,75.298,75.306,74200000.0
2008-05-09 11:05:00,75.32,75.349,75.317,75.341,61450000.0
2008-05-09 11:06:00,75.342,75.37,75.318,75.33,100360000.0
2008-05-09 11:07:00,75.336,75.337,75.331,75.331,77280000.0
2008-05-09 11:08:00,75.341,75.38,75.327,75.367,65670000.0
2008-05-09 11:09:00,75.341,75.36,75.325,75.354,84640000.0
2008-05-09 11:10:00,75.314,75.361,75.314,75.361,64640000.0
2008-05-09 11:11:00,75.358,75.365,75.328,75.332,32500000.0
2008-05-09 11:12:00,75.357,75.384,75.328,75.367,68870000.0
2008-05-09 11:13:00,75.31,75.356,75.294,75.294,71980000.0
2008-05-09 11:14:00,75.293,75.318,75.268,75.281,94930000.0
2008-05-09 11:15:00,75.309,75.328,75.278,75.291,33600000.0
2008-05-09 11:16:00,75.329,75.339,75.289,75.302,109270000.0
2008-05-09 11:17:00,75.319,75.356,75.291,75.291,103640000.0
2008-05-09 11:18:00,75.294,75.319,75.263,75.263,94870000.0
2008-05-09 11:19:00,75.295,75.303,75.29,75.296,67060000.0
2008-05-09 11:20:00,75.286,75.297,75.258,75.262,97710000.0
2008-05-09 11:21:00,75.291,75.295,75.255,75.285,86920000.0
2008-05-09 11:22:00,75.265,75.303,75.264,75.264,76810000.0
2008-05-09 11:23:00,75.272,75.307,75.271,75.29,41210000.0
2008-05-09 11:24:00,75.272,75.293,75.272,75.287,48990000.0
2008-05-09 11:25:00,75.265,75.265,75.253,75.258,31810000.0
2008-05-09 11:26:00,75.259,75.293,75.259,75.293,20390000.0
2008-05-09 11:27:00,75.283,75.309,75.265,75.265,49720000.0
2008-05-09 11:28:00,75.301,75.301,75.256,75.256,53070000.0
2008-05-09 11:29:00,75.261,75.291,75.256,75.259,63890000.0
2008-05-09 11:30:00,75.253,75.288,75.242,75.272,98220000.0
2008-05-09 11:31:00,75.254,75.284,75.246,75.284,45940000.0
2008-05-09 11:32:00,75.238,75.239,75.237,75.238,43140000.0
2008-05-09 11:33:00,75.258,75.258,75.243,75.248,69260000.0
2008-05-09 11:34:00,75.238,75.265,75.213,75.232,59550000.0
2008-05-09 11:35:00,75.243,75.267,75.239,75.239,83410000.0
2008-05-09 11:36:00,75.251,75.251,75.205,75.236,78100000.0
2008-05-09 11:37:00,75.226,75.237,75.172,75.172,107390000.0
2008-05-09 11:38:00,75.201,75.21,75.157,75.162,150980000.0
2008-05-09 11:39:00,75.196,75.207,75.168,75.207,45840000.0
2008-05-09 11:40:00,75.204,75.204,75.157,75.196,48840000.0
2008-05-09 11:41:00,75.182,75.182,75.121,75.167,39260000.0
2008-05-09 11:42:00,75.146,75.163,75.092,75.109,39040000.0
2008-05-09 11:43:00,75.117,75.15,75.106,75.11,44230000.0
2008-05-09 11:44:00,75.11,75.137,75.105,75.105,9800000.0
2008-05-09 11:45:00,75.124,75.157,75.114,75.114,28310000.0
2008-05-09 11:46:00,75.104,75.173,75.104,75.162,77420000.0
2008-05-09 11:47:00,75.159,75.185,75.129,75.166,36240000.0
2008-05-09 11:48:00,75.164,75.189,75.158,75.162,58750000.0
2008-05-09 11:49:00,75.173,75.199,75.156,75.156,36350000.0
2008-05-09 11:50:00,75.167,75.212,75.167,75.212,55500000.0
2008-05-09 11:51:00,75.214,75.214,75.176,75.176,53360000.0
2008-05-09 11:52:00,75.196,75.216,75.175,75.216,81880000.0
2008-05-09 11:53:00,75.194,75.233,75.184,75.205,60090000.0
2008-05-09 11:54:00,75.237,75.243,75.189,75.208,46130000.0
2008-05-09 11:55:00,75.244,75.245,75.209,75.239,42200000.0
2008-05-09 11:56:00,75.26,75.263,75.223,75.242,20690000.0
2008-05-09 11:57:00,75.262,75.276,75.22,75.23,44000000.0
2008-05-09 11:58:00,75.219,75.22,75.216,75.219,95920000.0
2008-05-09 11:59:00,75.232,75.268,75.221,75.237,39720000.0
2008-05-09 12:00:00,75.274,75.274,75.221,75.232,47150000.0
2008-05-09 12:01:00,75.241,75.268,75.23,75.237,113780000.0
2008-05-09 12:02:00,75.233,75.271,75.233,75.241,91570000.0
2008-05-09 12:03:00,75.261,75.279,75.232,75.232,30990000.0
2008-05-09 12:04:00,75.267,75.293,75.242,75.247,37430000.0
2008-05-09 12:05:00,75.252,75.279,75.218,75.239,51990000.0
2008-05-09 12:06:00,75.254,75.282,75.24,75.241,91190000.0
2008-05-09 12:07:00,75.251,75.285,75.247,75.285,93210000.0
2008-05-09 12:08:00,75.265,75.281,75.246,75.258,67380000.0
2008-05-09 12:09:00,75.291,75.291,75.251,75.251,60430000.0
2008-05-09 12:10:00,75.254,75.27,75.235,75.238,60960000.0
2008-05-09 12:11:00,75.247,75.276,75.235,75.243,116260000.0
2008-05-09 12:12:00,75.253,75.253,75.24,75.248,65040000.0
2008-05-09 12:13:00,75.24,75.247,75.24,75.247,79570000.0
2008-05-09 12:14:00,75.242,75.27,75.233,75.233,80280000.0
2008-05-09 12:15:00,75.265,75.28,75.239,75.269,132850000.0
2008-05-09 12:16:00,75.256,75.27,75.237,75.263,95710000.0
2008-05-09 12:17:00,75.239,75.271,75.235,75.241,89070000.0
2008-05-09 12:18:00,75.252,75.258,75.226,75.253,99740000.0
2008-05-09 12:19:00,75.21,75.233,75.173,75.173,75250000.0
2008-05-09 12:20:00,75.198,75.198,75.164,75.164,99820000.0
2008-05-09 12:21:00,75.209,75.216,75.175,75.202,85640000.0
2008-05-09 12:22:00,75.183,75.218,75.178,75.214,66240000.0
2008-05-09 12:23:00,75.181,75.219,75.176,75.176,94580000.0
2008-05-09 12:24:00,75.208,75.238,75.186,75.207,74570000.0
2008-05-09 12:25:00,75.238,75.278,75.223,75.249,87560000.0
2008-05-09 12:26:00,75.208,75.236,75.195,75.204,72040000.0
2008-05-09 12:27:00,75.221,75.241,75.204,75.234,73880000.0
2008-05-09 12:28:00,75.244,75.244,75.199,75.234,88930000.0
2008-05-09 12:29:00,75.193,75.23,75.185,75.192,62780000.0
2008-05-09 12:30:00,75.223,75.223,75.188,75.194,106290000.0
2008-05-09 12:31:00,75.204,75.234,75.176,75.176,98100000.0
2008-05-09 12:32:00,75.18,75.205,75.17,75.17,126730000.0
2008-05-09 12:33:00,75.207,75.212,75.168,75.212,94210000.0
2008-05-09 12:34:00,75.207,75.213,75.2,75.2,72510000.0
2008-05-09 12:35:00,75.164,75.186,75.148,75.183,93360000.0
2008-05-09 12:36:00,75.173,75.191,75.173,75.188,90730000.0
2008-05-09 12:37:00,75.16,75.185,75.132,75.132,73970000.0
2008-05-09 12:38:00,75.146,75.19,75.138,75.19,26370000.0
2008-05-09 12:39:00,75.18,75.191,75.15,75.183,61240000.0
2008-05-09 12:40:00,75.135,75.165,75.129,75.133,54680000.0
2008-05-09 12:41:00,75.142,75.158,75.126,75.131,94010000.0
2008-05-09 12:42:00,75.154,75.157,75.117,75.117,90280000.0
2008-05-09 12:43:00,75.133,75.166,75.131,75.162,110790000.0
2008-05-09 12:44:00,75.173,75.173,75.136,75.17,44460000.0
2008-05-09 12:45:00,75.161,75.161,75.134,75.134,60910000.0
2008-05-09 12:46:00,75.141,75.166,75.134,75.134,88440000.0
2008-05-09 12:47:00,75.167,75.183,75.14,75.183,85840000.0
2008-05-09 12:48:00,75.179,75.198,75.164,75.194,30780000.0
2008-05-09 12:49:00,75.184,75.229,75.184,75.216,86980000.0
2008-05-09 12:50:00,75.191,75.22,75.188,75.199,45410000.0
2008-05-09 12:51:00,75.186,75.203,75.165,75.171,74230000.0
2008-05-09 12:52:00,75.185,75.222,75.178,75.201,74870000.0
2008-05-09 12:53:00,75.213,75.239,75.208,75.222,35930000.0
2008-05-09 12:54:00,75.206,75.209,75.17,75.209,61090000.0
2008-05-09 12:55:00,75.202,75.239,75.184,75.184,72900000.0
2008-05-09 12:56:00,75.21,75.21,75.183,75.183,38600000.0
2008-05-09 12:57:00,75.215,75.228,75.193,75.228,47460000.0
2008-05-09 12:58:00,75.22,75.223,75.196,75.223,94960000.0
2008-05-09 12:59:00,75.201,75.231,75.197,75.21,104820000.0
2008-05-09 13:00:00,75.219,75.251,75.208,75.251,149010000.0
2008-05-09 13:01:00,75.218,75.247,75.206,75.212,74590000.0
2008-05-09 13:02:00,75.201,75.23,75.195,75.195,68230000.0
2008-05-09 13:03:00,75.205,75.205,75.173,75.173,31100000.0
2008-05-09 13:04:00,75.18,75.195,75.18,75.188,42210000.0
2008-05-09 13:05:00,75.182,75.211,75.176,75.188,55300000.0
2008-05-09 13:06:00,75.214,75.214,75.176,75.186,121910000.0
2008-05-09 13:07:00,75.184,75.214,75.184,75.204,72020000.0
2008-05-09 13:08:00,75.169,75.19,75.165,75.171,35200000.0
2008-05-09 13:09:00,75.193,75.193,75.144,75.153,40100000.0
2008-05-09 13:10:00,75.178,75.188,75.167,75.174,15770000.0
2008-05-09 13:11:00,75.161,75.166,75.153,75.166,68400000.0
2008-05-09 13:12:00,75.185,75.185,75.161,75.161,57640000.0
2008-05-09 13:13:00,75.154,75.189,75.154,75.184,121710000.0
2008-05-09 13:14:00,75.192,75.192,75.154,75.154,136740000.0
2008-05-09 13:15:00,75.184,75.184,75.139,75.143,62230000.0
2008-05-09 13:16:00,75.148,75.173,75.135,75.173,119520000.0
2008-05-09 13:17:00,75.144,75.166,75.137,75.141,106100000.0
2008-05-09 13:18:00,75.168,75.18,75.147,75.151,100280000.0
2008-05-09 13:19:00,75.192,75.195,75.163,75.195,58620000.0
2008-05-09 13:20:00,75.15,75.185,75.15,75.185,41460000.0
2008-05-09 13:21:00,75.179,75.193,75.166,75.193,25110000.0
2008-05-09 13:22:00,75.203,75.203,75.161,75.161,49750000.0
2008-05-09 13:23:00,75.166,75.166,75.16,75.16,26680000.0
2008-05-09 13:24:00,75.189,75.19,75.187,75.188,41740000.0
2008-05-09 13:25:00,75.156,75.197,75.156,75.162,50280000.0
2008-05-09 13:26:00,75.135,75.172,75.123,75.172,73680000.0
2008-05-09 13:27:00,75.162,75.162,75.115,75.115,106020000.0
2008-05-09 13:28:00,75.12,75.167,75.12,75.167,64570000.0
2008-05-09 13:29:00,75.157,75.157,75.1,75.1,77700000.0
2008-05-09 13:30:00,75.126,75.129,75.096,75.099,97700000.0
2008-05-09 13:31:00,75.096,75.117,75.088,75.088,128600000.0
2008-05-09 13:32:00,75.101,75.124,75.073,75.124,153620000.0
2008-05-09 13:33:00,75.111,75.124,75.073,75.073,117020000.0
2008-05-09 13:34:00,75.074,75.105,75.058,75.082,114550000.0
2008-05-09 13:35:00,75.091,75.119,75.087,75.116,60120000.0
2008-05-09 13:36:00,75.114,75.114,75.065,75.065,95440000.0
2008-05-09 13:37:00,75.063,75.079,75.031,75.04,81430000.0
2008-05-09 13:38:00,75.05,75.079,75.046,75.048,82310000.0
2008-05-09 13:39:00,75.073,75.073,75.026,75.054,73530000.0
2008-05-09 13:40:00,75.034,75.075,75.034,75.052,51420000.0
2008-05-09 13:41:00,75.073,75.078,75.038,75.072,63300000.0
2008-05-09 13:42:00,75.066,75.08,75.047,75.076,57600000.0
2008-05-09 13:43:00,75.044,75.077,75.039,75.061,122940000.0
2008-05-09 13:44:00,75.03,75.045,75.02,75.045,96750000.0
2008-05-09 13:45:00,75.086,75.104,75.048,75.091,98320000.0
2008-05-09 13:46:00,75.082,75.094,75.073,75.073,78920000.0
2008-05-09 13:47:00,75.058,75.093,75.057,75.086,74160000.0
2008-05-09 13:48:00,75.071,75.082,75.042,75.05,58910000.0
2008-05-09 13:49:00,75.043,75.077,75.034,75.065,49160000.0
2008-05-09 13:50:00,75.031,75.036,75.03,75.036,64950000.0
2008-05-09 13:51:00,75.055,75.055,75.03,75.03,103400000.0
2008-05-09 13:52:00,75.036,75.037,75.03,75.036,68950000.0
2008-05-09 13:53:00,75.056,75.106,75.056,75.079,67020000.0
2008-05-09 13:54:00,75.118,75.128,75.085,75.088,80260000.0
2008-05-09 13:55:00,75.101,75.139,75.099,75.136,80650000.0
2008-05-09 13:56:00,75.112,75.141,75.103,75.103,70010000.0
2008-05-09 13:57:00,75.121,75.124,75.051,75.086,41660000.0
2008-05-09 13:58:00,75.035,75.09,75.035,75.067,71360000.0
2008-05-09 13:59:00,75.047,75.079,75.047,75.049,97860000.0
2008-05-09 14:00:00,75.083,75.091,75.058,75.067,84160000.0
2008-05-09 14:01:00,75.063,75.09,75.063,75.063,68690000.0
2008-05-09 14:02:00,75.071,75.08,75.048,75.053,62280000.0
2008-05-09 14:03:00,75.077,75.083,75.059,75.083,87270000.0
2008-05-09 14:04:00,75.093,75.094,75.064,75.064,65760000.0
2008-05-09 14:05:00,75.086,75.099,75.068,75.094,46960000.0
2008-05-09 14:06:00,75.081,75.089,75.062,75.062,37640000.0
2008-05-09 14:07:00,75.067,75.091,75.057,75.057,45580000.0
2008-05-09 14:08:00,75.069,75.079,75.004,75.064,51910000.0
2008-05-09 14:09:00,75.047,75.055,75.008,75.02,104980000.0
2008-05-09 14:10:00,75.03,75.063,75.026,75.028,77480000.0
2008-05-09 14:11:00,75.021,75.064,75.021,75.026,95470000.0
2008-05-09 14:12:00,75.044,75.074,75.017,75.036,78760000.0
2008-05-09 14:13:00,75.029,75.05,75.024,75.024,110400000.0
2008-05-09 14:14:00,75.036,75.054,75.024,75.054,95160000.0
2008-05-09 14:15:00,75.039,75.06,75.027,75.055,112140000.0
2008-05-09 14:16:00,75.038,75.058,75.024,75.024,127390000.0
2008-05-09 14:17:00,75.062,75.062,75.025,75.038,100620000.0
2008-05-09 14:18:00,75.064,75.078,75.045,75.061,71520000.0
2008-05-09 14:19:00,75.065,75.089,75.049,75.052,142550000.0
2008-05-09 14:20:00,75.04,75.062,75.036,75.048,98770000.0
2008-05-09 14:21:00,75.036,75.036,75.013,75.02,54510000.0
2008-05-09 14:22:00,75.007,75.014,75.007,75.008,13370000.0
2008-05-09 14:23:00,75.025,75.025,74.967,74.972,80150000.0
2008-05-09 14:24:00,74.989,74.99,74.963,74.963,77190000.0
2008-05-09 14:25:00,74.97,75.001,74.968,74.987,76330000.0
2008-05-09 14:26:00,74.985,75.016,74.967,74.967,45110000.0
2008-05-09 14:27:00,74.981,74.992,74.967,74.972,71120000.0
2008-05-09 14:28:00,74.987,75.002,74.969,74.987,106130000.0
2008-05-09 14:29:00,74.972,75.0,74.966,74.992,98150000.0
2008-05-09 14:30:00,75.006,75.036,74.981,74.981,68030000.0
2008-05-09 14:31:00,75.014,75.085,75.0,75.051,59130000.0
2008-05-09 14:32:00,75.064,75.112,75.056,75.085,89870000.0
2008-05-09 14:33:00,75.073,75.092,75.027,75.092,62310000.0
2008-05-09 14:34:00,75.076,75.142,75.076,75.122,50040000.0
2008-05-09 14:35:00,75.14,75.177,75.111,75.111,39340000.0
2008-05-09 14:36:00,75.122,75.141,75.061,75.093,41400000.0
2008-05-09 14:37:00,75.027,75.071,75.019,75.055,49820000.0
2008-05-09 14:38:00,75.03,75.085,75.03,75.077,97590000.0
2008-05-09 14:39:00,75.093,75.123,75.043,75.043,74710000.0
2008-05-09 14:40:00,75.033,75.084,75.028,75.084,98940000.0
2008-05-09 14:41:00,75.062,75.084,75.044,75.066,86370000.0
2008-05-09 14:42:00,75.1,75.153,75.083,75.136,107480000.0
2008-05-09 14:43:00,75.174,75.174,75.131,75.143,102830000.0
2008-05-09 14:44:00,75.124,75.141,75.087,75.089,110460000.0
2008-05-09 14:45:00,75.102,75.12,75.048,75.051,123170000.0
2008-05-09 14:46:00,75.069,75.083,75.047,75.082,106320000.0
2008-05-09 14:48:00,75.069,75.069,75.01,75.012,141640000.0
2008-05-09 14:49:00,75.005,75.057,75.005,75.052,91250000.0
2008-05-09 14:50:00,75.083,75.093,75.049,75.053,51020000.0
2008-05-09 14:51:00,75.077,75.092,75.066,75.092,12430000.0
2008-05-09 14:52:00,75.062,75.093,75.062,75.093,42840000.0
2008-05-09 14:53:00,75.067,75.118,75.067,75.089,54750000.0
2008-05-09 14:54:00,75.113,75.118,75.077,75.08,125710000.0
2008-05-09 14:55:00,75.069,75.109,75.069,75.104,71710000.0
2008-05-09 14:56:00,75.065,75.149,75.058,75.149,29650000.0
2008-05-09 14:57:00,75.14,75.14,75.091,75.134,40160000.0
2008-05-09 14:58:00,75.115,75.147,75.102,75.147,14460000.0
2008-05-09 14:59:00,75.164,75.186,75.15,75.184,65580000.0
2008-05-09 15:00:00,75.192,75.195,75.142,75.178,52390000.0
2008-05-09 15:01:00,75.165,75.211,75.14,75.211,108840000.0
2008-05-09 15:02:00,75.172,75.245,75.167,75.226,136500000.0
2008-05-09 15:03:00,75.235,75.27,75.196,75.196,58760000.0
2008-05-09 15:04:00,75.203,75.277,75.203,75.256,115020000.0
2008-05-09 15:05:00,75.269,75.304,75.243,75.248,97740000.0
2008-05-09 15:06:00,75.284,75.284,75.238,75.24,86540000.0
2008-05-09 15:07:00,75.234,75.267,75.217,75.237,60770000.0
2008-05-09 15:08:00,75.226,75.234,75.226,75.23,40620000.0
2008-05-09 15:09:00,75.249,75.25,75.207,75.228,26370000.0
2008-05-09 15:10:00,75.187,75.192,75.175,75.185,50790000.0
2008-05-09 15:11:00,75.195,75.195,75.182,75.188,27730000.0
2008-05-09 15:12:00,75.205,75.205,75.184,75.188,31830000.0
2008-05-09 15:13:00,75.197,75.197,75.191,75.191,55750000.0
2008-05-09 15:14:00,75.2,75.254,75.186,75.216,73030000.0
2008-05-09 15:15:00,75.23,75.283,75.222,75.283,105010000.0
2008-05-09 15:16:00,75.256,75.256,75.241,75.245,62790000.0
2008-05-09 15:17:00,75.264,75.306,75.264,75.289,71680000.0
2008-05-09 15:18:00,75.31,75.336,75.289,75.289,95520000.0
2008-05-09 15:19:00,75.268,75.295,75.255,75.287,124780000.0
2008-05-09 15:20:00,75.252,75.279,75.252,75.252,151010000.0
2008-05-09 15:21:00,75.266,75.305,75.25,75.305,120630000.0
2008-05-09 15:22:00,75.27,75.308,75.27,75.298,106440000.0
2008-05-09 15:23:00,75.335,75.335,75.28,75.306,54670000.0
2008-05-09 15:24:00,75.296,75.296,75.264,75.264,104580000.0
2008-05-09 15:25:00,75.256,75.308,75.256,75.281,74740000.0
2008-05-09 15:26:00,75.29,75.308,75.278,75.284,76740000.0
2008-05-09 15:27:00,75.297,75.328,75.29,75.328,65430000.0
2008-05-09 15:28:00,75.311,75.337,75.292,75.292,52640000.0
2008-05-09 15:29:00,75.322,75.365,75.301,75.327,63210000.0
2008-05-09 15:30:00,75.35,75.359,75.307,75.307,53640000.0
2008-05-09 15:31:00,75.291,75.325,75.283,75.296,124480000.0
2008-05-09 15:32:00,75.278,75.295,75.266,75.29,100870000.0
2008-05-09 15:33:00,75.287,75.291,75.257,75.263,97850000.0
2008-05-09 15:34:00,75.294,75.305,75.259,75.271,77020000.0
2008-05-09 15:35:00,75.259,75.288,75.259,75.271,78560000.0
2008-05-09 15:36:00,75.293,75.293,75.251,75.251,68530000.0
2008-05-09 15:37:00,75.263,75.3,75.263,75.272,51840000.0
2008-05-09 15:38:00,75.278,75.307,75.276,75.29,74220000.0
2008-05-09 15:39:00,75.312,75.35,75.291,75.35,98800000.0
2008-05-09 15:40:00,75.33,75.354,75.303,75.319,72740000.0
2008-05-09 15:41:00,75.281,75.317,75.269,75.315,71370000.0
2008-05-09 15:42:00,75.31,75.333,75.298,75.333,76540000.0
2008-05-09 15:43:00,75.323,75.327,75.279,75.301,86570000.0
2008-05-09 15:44:00,75.294,75.332,75.282,75.282,75300000.0
2008-05-09 15:45:00,75.304,75.332,75.281,75.332,40170000.0
2008-05-09 15:46:00,75.32,75.367,75.307,75.316,71380000.0
2008-05-09 15:47:00,75.322,75.365,75.307,75.307,106210000.0
2008-05-09 15:48:00,75.341,75.341,75.302,75.302,89280000.0
2008-05-09 15:49:00,75.316,75.363,75.311,75.363,71490000.0
2008-05-09 15:50:00,75.341,75.379,75.333,75.34,59790000.0
2008-05-09 15:51:00,75.373,75.373,75.33,75.35,80290000.0
2008-05-09 15:52:00,75.394,75.415,75.35,75.37,61700000.0
2008-05-09 15:53:00,75.402,75.409,75.376,75.376,48410000.0
2008-05-09 15:54:00,75.404,75.422,75.379,75.401,38980000.0
2008-05-09 15:55:00,75.365,75.42,75.363,75.42,35800000.0
2008-05-09 15:56:00,75.414,75.416,75.379,75.406,50950000.0
2008-05-09 15:57:00,75.391,75.391,75.33,75.35,100500000.0
2008-05-09 15:58:00,75.361,75.388,75.337,75.337,69710000.0
2008-05-09 15:59:00,75.32,75.356,75.301,75.304,99390000.0
2008-05-09 16:00:00,75.319,75.342,75.298,75.319,82860000.0
2008-05-09 16:01:00,75.352,75.358,75.323,75.323,114700000.0
2008-05-09 16:02:00,75.332,75.381,75.332,75.342,86170000.0
2008-05-09 16:03:00,75.368,75.406,75.35,75.39,109480000.0
2008-05-09 16:04:00,75.402,75.402,75.367,75.368,117230000.0
2008-05-09 16:05:00,75.376,75.41,75.355,75.403,92950000.0
2008-05-09 16:06:00,75.39,75.409,75.376,75.404,76080000.0
2008-05-09 16:07:00,75.392,75.399,75.376,75.381,133430000.0
2008-05-09 16:08:00,75.418,75.437,75.4,75.4,92550000.0
2008-05-09 16:09:00,75.416,75.429,75.393,75.393,58180000.0
2008-05-09 16:10:00,75.404,75.407,75.357,75.357,14730000.0
2008-05-09 16:11:00,75.353,75.393,75.351,75.393,66440000.0
2008-05-09 16:12:00,75.371,75.393,75.349,75.393,87100000.0
2008-05-09 16:13:00,75.362,75.419,75.362,75.403,65290000.0
2008-05-09 16:14:00,75.382,75.41,75.365,75.365,65330000.0
2008-05-09 16:15:00,75.384,75.399,75.346,75.371,75280000.0
2008-05-09 16:16:00,75.377,75.378,75.336,75.378,72880000.0
2008-05-09 16:17:00,75.369,75.4,75.36,75.363,76740000.0
2008-05-09 16:18:00,75.395,75.395,75.347,75.35,42340000.0
2008-05-09 16:19:00,75.343,75.387,75.323,75.354,65650000.0
2008-05-09 16:20:00,75.387,75.387,75.348,75.384,98030000.0
2008-05-09 16:21:00,75.371,75.371,75.307,75.307,85790000.0
2008-05-09 16:22:00,75.314,75.39,75.312,75.332,65930000.0
2008-05-09 16:23:00,75.365,75.378,75.306,75.343,61180000.0
2008-05-09 16:24:00,75.371,75.392,75.33,75.392,74700000.0
2008-05-09 16:25:00,75.337,75.377,75.325,75.325,71050000.0
2008-05-09 16:26:00,75.368,75.388,75.336,75.373,47290000.0
2008-05-09 16:27:00,75.357,75.379,75.337,75.371,41310000.0
2008-05-09 16:28:00,75.333,75.373,75.328,75.372,41700000.0
2008-05-09 16:29:00,75.382,75.386,75.324,75.364,50830000.0
2008-05-09 16:30:00,75.352,75.379,75.324,75.338,97010000.0
2008-05-09 16:31:00,75.323,75.368,75.323,75.365,68150000.0
2008-05-09 16:32:00,75.33,75.376,75.32,75.364,95790000.0
2008-05-09 16:33:00,75.348,75.398,75.334,75.373,85070000.0
2008-05-09 16:34:00,75.366,75.399,75.356,75.386,106340000.0
2008-05-09 16:35:00,75.348,75.384,75.348,75.354,102720000.0
2008-05-09 16:36:00,75.366,75.388,75.344,75.351,104180000.0
2008-05-09 16:37:00,75.39,75.397,75.388,75.388,115350000.0
2008-05-09 16:38:00,75.388,75.388,75.358,75.387,101830000.0
2008-05-09 16:39:00,75.372,75.406,75.359,75.379,71360000.0
2008-05-09 16:40:00,75.421,75.421,75.379,75.393,139000000.0
2008-05-09 16:41:00,75.424,75.445,75.397,75.426,88490000.0
2008-05-09 16:42:00,75.446,75.461,75.426,75.449,62660000.0
2008-05-09 16:43:00,75.44,75.461,75.43,75.43,9800000.0
2008-05-09 16:44:00,75.428,75.45,75.405,75.429,25050000.0
2008-05-09 16:45:00,75.427,75.442,75.397,75.442,42710000.0
2008-05-09 16:46:00,75.424,75.467,75.416,75.433,61290000.0
2008-05-09 16:47:00,75.434,75.471,75.434,75.438,115350000.0
2008-05-09 16:48:00,75.46,75.467,75.435,75.435,71160000.0
2008-05-09 16:49:00,75.438,75.449,75.423,75.446,33930000.0
2008-05-09 16:50:00,75.416,75.417,75.41,75.417,44400000.0
2008-05-09 16:51:00,75.437,75.437,75.408,75.413,15960000.0
2008-05-09 16:52:00,75.43,75.43,75.397,75.409,61100000.0
2008-05-09 16:53:00,75.407,75.447,75.407,75.443,55740000.0
2008-05-09 16:54:00,75.435,75.435,75.411,75.411,107250000.0
2008-05-09 16:55:00,75.436,75.436,75.396,75.428,128190000.0
2008-05-09 16:56:00,75.435,75.44,75.418,75.437,68670000.0
2008-05-09 16:57:00,75.435,75.443,75.414,75.414,111770000.0
2008-05-09 16:58:00,75.433,75.442,75.405,75.434,99190000.0
2008-05-09 16:59:00,75.441,75.441,75.348,75.348,89680000.0
2008-05-09 17:00:00,75.362,75.362,75.321,75.329,49830000.0
2008-05-09 17:01:00,75.351,75.351,75.296,75.296,41730000.0
2008-05-09 17:02:00,75.318,75.318,75.262,75.266,24100000.0
2008-05-09 17:03:00,75.282,75.307,75.262,75.272,55240000.0
2008-05-09 17:04:00,75.262,75.292,75.259,75.259,28050000.0
2008-05-09 17:05:00,75.26,75.282,75.253,75.253,38690000.0
2008-05-09 17:06:00,75.268,75.269,75.267,75.269,46100000.0
2008-05-09 17:07:00,75.264,75.298,75.261,75.261,77370000.0
2008-05-09 17:08:00,75.272,75.301,75.263,75.263,101440000.0
2008-05-09 17:09:00,75.275,75.295,75.241,75.241,64380000.0
2008-05-09 17:10:00,75.269,75.282,75.233,75.282,78180000.0
2008-05-09 17:11:00,75.276,75.295,75.241,75.279,91970000.0
2008-05-09 17:12:00,75.253,75.274,75.239,75.274,119660000.0
2008-05-09 17:13:00,75.281,75.281,75.217,75.223,155350000.0
2008-05-09 17:14:00,75.224,75.257,75.19,75.222,121750000.0
2008-05-09 17:15:00,75.22,75.233,75.183,75.204,111470000.0
2008-05-09 17:16:00,75.234,75.238,75.203,75.209,59870000.0
2008-05-09 17:17:00,75.246,75.263,75.221,75.248,99720000.0
2008-05-09 17:18:00,75.263,75.269,75.236,75.242,78990000.0
2008-05-09 17:19:00,75.233,75.268,75.227,75.241,74240000.0
2008-05-09 17:20:00,75.255,75.283,75.248,75.283,61340000.0
2008-05-09 17:21:00,75.268,75.268,75.223,75.238,48110000.0
2008-05-09 17:22:00,75.231,75.258,75.206,75.228,61240000.0
2008-05-09 17:23:00,75.211,75.252,75.208,75.252,52690000.0
2008-05-09 17:24:00,75.239,75.246,75.211,75.213,124390000.0
2008-05-09 17:25:00,75.223,75.265,75.215,75.244,90550000.0
2008-05-09 17:26:00,75.273,75.284,75.238,75.284,103180000.0
2008-05-09 17:27:00,75.284,75.284,75.248,75.251,78920000.0
2008-05-09 17:28:00,75.264,75.31,75.258,75.264,75220000.0
2008-05-09 17:29:00,75.268,75.285,75.248,75.285,63550000.0
2008-05-09 17:30:00,75.271,75.313,75.259,75.313,54150000.0
2008-05-09 17:31:00,75.286,75.302,75.263,75.263,63340000.0
2008-05-09 17:32:00,75.262,75.277,75.215,75.247,98290000.0
2008-05-09 17:33:00,75.248,75.267,75.231,75.231,63650000.0
2008-05-09 17:34:00,75.264,75.264,75.222,75.255,74690000.0
2008-05-09 17:35:00,75.229,75.265,75.223,75.265,70510000.0
2008-05-09 17:36:00,75.254,75.254,75.224,75.253,75630000.0
2008-05-09 17:37:00,75.25,75.276,75.204,75.24,76810000.0
2008-05-09 17:38:00,75.271,75.271,75.215,75.225,44570000.0
2008-05-09 17:39:00,75.234,75.234,75.217,75.233,74070000.0
2008-05-09 17:40:00,75.244,75.244,75.211,75.211,104040000.0
2008-05-09 17:41:00,75.222,75.251,75.213,75.251,90230000.0
2008-05-09 17:42:00,75.252,75.252,75.219,75.222,66160000.0
2008-05-09 17:43:00,75.214,75.242,75.214,75.242,53240000.0
2008-05-09 17:44:00,75.222,75.248,75.211,75.214,89080000.0
2008-05-09 17:45:00,75.208,75.238,75.189,75.189,60970000.0
2008-05-09 17:46:00,75.198,75.198,75.145,75.145,43010000.0
2008-05-09 17:47:00,75.134,75.195,75.134,75.184,39250000.0
2008-05-09 17:48:00,75.215,75.22,75.186,75.192,39020000.0
2008-05-09 17:49:00,75.199,75.228,75.196,75.213,47210000.0
2008-05-09 17:50:00,75.223,75.223,75.177,75.208,101430000.0
2008-05-09 17:51:00,75.212,75.212,75.177,75.205,69230000.0
2008-05-09 17:52:00,75.195,75.196,75.162,75.187,91170000.0
2008-05-09 17:53:00,75.198,75.216,75.154,75.169,88150000.0
2008-05-09 17:54:00,75.205,75.218,75.188,75.199,111380000.0
2008-05-09 17:55:00,75.192,75.236,75.192,75.204,93950000.0
2008-05-09 17:56:00,75.226,75.236,75.202,75.202,103830000.0
2008-05-09 17:57:00,75.228,75.234,75.208,75.223,124910000.0
2008-05-09 17:58:00,75.236,75.249,75.203,75.218,93140000.0
2008-05-09 17:59:00,75.244,75.25,75.208,75.245,71390000.0
2008-05-09 18:00:00,75.24,75.249,75.21,75.21,136120000.0
2008-05-09 18:01:00,75.203,75.232,75.196,75.199,92590000.0
2008-05-09 18:02:00,75.224,75.224,75.193,75.193,54240000.0
2008-05-09 18:03:00,75.207,75.207,75.193,75.198,13570000.0
2008-05-09 18:05:00,75.188,75.224,75.185,75.224,66680000.0
2008-05-09 18:06:00,75.216,75.216,75.197,75.198,81260000.0
2008-05-09 18:07:00,75.197,75.223,75.196,75.223,84710000.0
2008-05-09 18:08:00,75.19,75.197,75.19,75.197,123000000.0
2008-05-09 18:09:00,75.208,75.208,75.172,75.172,88550000.0
2008-05-09 18:10:00,75.186,75.229,75.186,75.198,88730000.0
2008-05-09 18:11:00,75.214,75.246,75.21,75.245,92890000.0
2008-05-09 18:12:00,75.237,75.239,75.199,75.239,71750000.0
2008-05-09 18:13:00,75.201,75.238,75.201,75.212,100540000.0
2008-05-09 18:14:00,75.202,75.229,75.202,75.224,85270000.0
2008-05-09 18:15:00,75.229,75.229,75.176,75.204,68060000.0
2008-05-09 18:16:00,75.163,75.201,75.163,75.201,101700000.0
2008-05-09 18:17:00,75.158,75.191,75.158,75.164,72680000.0
2008-05-09 18:18:00,75.173,75.181,75.146,75.174,75650000.0
2008-05-09 18:19:00,75.163,75.226,75.163,75.221,75310000.0
2008-05-09 18:20:00,75.204,75.239,75.199,75.239,80010000.0
2008-05-09 18:21:00,75.23,75.25,75.203,75.223,90560000.0
2008-05-09 18:22:00,75.229,75.239,75.213,75.213,65200000.0
2008-05-09 18:23:00,75.218,75.228,75.186,75.191,99550000.0
2008-05-09 18:24:00,75.216,75.222,75.193,75.216,101550000.0
2008-05-09 18:25:00,75.176,75.208,75.174,75.204,134900000.0
2008-05-09 18:26:00,75.176,75.22,75.176,75.184,90320000.0
2008-05-09 18:27:00,75.216,75.228,75.187,75.228,74950000.0
2008-05-09 18:28:00,75.198,75.205,75.192,75.192,96440000.0
2008-05-09 18:29:00,75.222,75.225,75.17,75.176,96060000.0
2008-05-09 18:30:00,75.199,75.209,75.173,75.173,73400000.0
2008-05-09 18:31:00,75.184,75.214,75.178,75.214,24590000.0
2008-05-09 18:32:00,75.177,75.188,75.165,75.172,74410000.0
2008-05-09 18:33:00,75.187,75.198,75.166,75.166,55430000.0
2008-05-09 18:34:00,75.154,75.193,75.154,75.185,92570000.0
2008-05-09 18:35:00,75.153,75.193,75.153,75.168,95910000.0
2008-05-09 18:36:00,75.193,75.212,75.176,75.177,105430000.0
2008-05-09 18:37:00,75.214,75.214,75.206,75.206,49100000.0
2008-05-09 18:38:00,75.167,75.169,75.165,75.166,62340000.0
2008-05-09 18:39:00,75.199,75.216,75.179,75.186,96420000.0
2008-05-09 18:40:00,75.205,75.235,75.205,75.235,73510000.0
2008-05-09 18:42:00,75.219,75.233,75.206,75.212,78600000.0
2008-05-09 18:43:00,75.2,75.206,75.2,75.201,51850000.0
2008-05-09 18:44:00,75.211,75.243,75.204,75.243,77210000.0
2008-05-09 18:45:00,75.243,75.244,75.205,75.244,70020000.0
2008-05-09 18:46:00,75.214,75.247,75.198,75.229,36550000.0
2008-05-09 18:47:00,75.233,75.233,75.194,75.194,64980000.0
2008-05-09 18:48:00,75.222,75.229,75.178,75.215,64620000.0
2008-05-09 18:49:00,75.209,75.237,75.204,75.232,39020000.0
2008-05-09 18:50:00,75.191,75.22,75.189,75.19,43830000.0
2008-05-09 18:51:00,75.214,75.216,75.202,75.204,91770000.0
2008-05-09 18:52:00,75.236,75.237,75.229,75.237,90970000.0
2008-05-09 18:53:00,75.191,75.222,75.186,75.208,142480000.0
2008-05-09 18:54:00,75.216,75.232,75.196,75.196,80510000.0
2008-05-09 18:55:00,75.202,75.224,75.198,75.224,65720000.0
2008-05-09 18:56:00,75.195,75.226,75.195,75.21,33380000.0
2008-05-09 18:57:00,75.24,75.248,75.216,75.223,45030000.0
2008-05-09 18:58:00,75.23,75.262,75.223,75.24,60090000.0
2008-05-09 18:59:00,75.25,75.268,75.242,75.242,125940000.0
2008-05-09 19:00:00,75.28,75.28,75.241,75.269,74460000.0
2008-05-09 19:01:00,75.268,75.271,75.266,75.269,29910000.0
2008-05-09 19:02:00,75.233,75.264,75.216,75.264,39100000.0
2008-05-09 19:03:00,75.262,75.278,75.258,75.276,19030000.0
2008-05-09 19:04:00,75.238,75.246,75.238,75.246,68650000.0
2008-05-09 19:05:00,75.261,75.264,75.245,75.264,55460000.0
2008-05-09 19:06:00,75.254,75.269,75.236,75.242,107100000.0
2008-05-09 19:07:00,75.233,75.275,75.233,75.275,130200000.0
2008-05-09 19:08:00,75.253,75.277,75.243,75.243,64820000.0
2008-05-09 19:09:00,75.249,75.256,75.209,75.218,107680000.0
2008-05-09 19:10:00,75.221,75.253,75.22,75.248,100660000.0
2008-05-09 19:11:00,75.232,75.259,75.231,75.258,97900000.0
2008-05-09 19:12:00,75.248,75.249,75.246,75.247,53860000.0
2008-05-09 19:13:00,75.253,75.255,75.249,75.255,37290000.0
2008-05-09 19:15:00,75.25,75.25,75.204,75.245,50030000.0
2008-05-09 19:16:00,75.211,75.223,75.211,75.22,28860000.0
2008-05-09 19:17:00,75.212,75.238,75.203,75.21,34290000.0
2008-05-09 19:18:00,75.245,75.251,75.224,75.247,52550000.0
2008-05-09 19:19:00,75.256,75.256,75.248,75.248,80220000.0
2008-05-09 19:20:00,75.248,75.248,75.215,75.222,104300000.0
2008-05-09 19:21:00,75.243,75.243,75.216,75.218,64270000.0
2008-05-09 19:23:00,75.253,75.253,75.233,75.233,99160000.0
2008-05-09 19:24:00,75.256,75.261,75.242,75.242,117120000.0
2008-05-09 19:25:00,75.278,75.28,75.273,75.279,151590000.0
2008-05-09 19:26:00,75.235,75.264,75.229,75.23,119830000.0
2008-05-09 19:27:00,75.255,75.259,75.231,75.231,108390000.0
2008-05-09 19:28:00,75.236,75.237,75.231,75.237,60490000.0
2008-05-09 19:29:00,75.274,75.275,75.237,75.275,102890000.0
2008-05-09 19:30:00,75.259,75.274,75.238,75.274,65750000.0
2008-05-09 19:31:00,75.232,75.261,75.218,75.232,84350000.0
2008-05-09 19:32:00,75.265,75.265,75.221,75.258,67130000.0
2008-05-09 19:33:00,75.242,75.25,75.216,75.245,46310000.0
2008-05-09 19:34:00,75.223,75.257,75.223,75.236,61470000.0
2008-05-09 19:35:00,75.262,75.262,75.23,75.233,60510000.0
2008-05-09 19:36:00,75.268,75.278,75.245,75.278,126050000.0
2008-05-09 19:37:00,75.256,75.256,75.251,75.253,92750000.0
2008-05-09 19:38:00,75.256,75.256,75.251,75.256,101660000.0
2008-05-09 19:39:00,75.281,75.287,75.222,75.227,81580000.0
2008-05-09 19:40:00,75.242,75.242,75.206,75.212,74620000.0
2008-05-09 19:41:00,75.241,75.247,75.198,75.229,61370000.0
2008-05-09 19:42:00,75.258,75.263,75.222,75.253,47270000.0
2008-05-09 19:43:00,75.226,75.271,75.226,75.235,60010000.0
2008-05-09 19:44:00,75.24,75.269,75.24,75.246,100420000.0
2008-05-09 19:45:00,75.273,75.273,75.243,75.243,60780000.0
2008-05-09 19:46:00,75.262,75.262,75.2,75.228,71770000.0
2008-05-09 19:47:00,75.198,75.234,75.196,75.234,76080000.0
2008-05-09 19:48:00,75.238,75.246,75.224,75.246,73430000.0
2008-05-09 19:49:00,75.211,75.219,75.209,75.209,72720000.0
2008-05-09 19:50:00,75.215,75.217,75.209,75.217,43080000.0
2008-05-09 19:51:00,75.246,75.25,75.218,75.246,79030000.0
2008-05-09 19:52:00,75.239,75.248,75.239,75.245,103500000.0
2008-05-09 19:53:00,75.251,75.251,75.213,75.213,96180000.0
2008-05-09 19:54:00,75.254,75.254,75.219,75.223,71120000.0
2008-05-09 19:55:00,75.226,75.227,75.22,75.226,53260000.0
2008-05-09 19:56:00,75.24,75.279,75.239,75.257,86530000.0
2008-05-09 19:57:00,75.277,75.299,75.267,75.278,62550000.0
2008-05-09 19:58:00,75.314,75.322,75.278,75.322,40490000.0
2008-05-09 19:59:00,75.287,75.325,75.287,75.324,36520000.0
2008-05-09 20:00:00,75.323,75.326,75.287,75.291,41360000.0
2008-05-09 20:01:00,75.3,75.312,75.287,75.312,52200000.0
2008-05-09 20:02:00,75.296,75.342,75.289,75.342,101000000.0
2008-05-09 20:03:00,75.333,75.333,75.306,75.326,68700000.0
2008-05-09 20:04:00,75.29,75.331,75.29,75.325,90060000.0
2008-05-09 20:05:00,75.288,75.306,75.273,75.28,88810000.0
2008-05-09 20:06:00,75.303,75.303,75.271,75.303,110770000.0
2008-05-09 20:07:00,75.281,75.297,75.267,75.297,93200000.0
2008-05-09 20:08:00,75.288,75.296,75.288,75.289,105760000.0
2008-05-09 20:09:00,75.282,75.295,75.282,75.295,120460000.0
2008-05-09 20:10:00,75.271,75.299,75.266,75.294,101500000.0
2008-05-09 20:11:00,75.252,75.289,75.249,75.289,63780000.0
2008-05-09 20:12:00,75.302,75.305,75.29,75.29,135540000.0
2008-05-09 20:13:00,75.252,75.282,75.248,75.275,91250000.0
2008-05-09 20:14:00,75.233,75.264,75.233,75.262,7710000.0
2008-05-09 20:15:00,75.266,75.282,75.237,75.282,92790000.0
2008-05-09 20:17:00,75.299,75.309,75.297,75.299,116200000.0
2008-05-09 20:18:00,75.288,75.293,75.287,75.291,128490000.0
2008-05-09 20:19:00,75.292,75.292,75.242,75.244,101830000.0
2008-05-09 20:20:00,75.258,75.287,75.258,75.287,113930000.0
2008-05-09 20:21:00,75.298,75.304,75.249,75.304,73010000.0
2008-05-09 20:22:00,75.271,75.307,75.271,75.307,22580000.0
2008-05-09 20:23:00,75.281,75.286,75.279,75.281,44290000.0
2008-05-09 20:24:00,75.312,75.312,75.273,75.3,99410000.0
2008-05-09 20:25:00,75.316,75.317,75.307,75.308,87720000.0
2008-05-09 20:26:00,75.262,75.292,75.254,75.264,90010000.0
2008-05-09 20:27:00,75.3,75.3,75.247,75.28,107280000.0
2008-05-09 20:28:00,75.237,75.267,75.237,75.267,98490000.0
2008-05-09 20:30:00,75.261,75.261,75.226,75.226,92800000.0
2008-05-09 20:31:00,75.226,75.253,75.22,75.253,11140000.0
2008-05-09 20:32:00,75.226,75.255,75.215,75.245,48000000.0
2008-05-09 20:33:00,75.253,75.265,75.239,75.265,9990000.0
2008-05-09 20:34:00,75.235,75.262,75.221,75.251,95720000.0
2008-05-09 20:35:00,75.258,75.275,75.235,75.275,61640000.0
2008-05-09 20:36:00,75.253,75.273,75.231,75.238,99360000.0
2008-05-09 20:37:00,75.234,75.273,75.234,75.273,88660000.0
2008-05-09 20:39:00,75.23,75.255,75.209,75.21,124310000.0
2008-05-09 20:40:00,75.215,75.245,75.215,75.22,89220000.0
2008-05-09 20:42:00,75.245,75.247,75.244,75.246,69780000.0
2008-05-09 20:44:00,75.228,75.262,75.224,75.229,84860000.0
2008-05-09 20:45:00,75.252,75.266,75.225,75.23,79870000.0
2008-05-09 20:46:00,75.244,75.276,75.244,75.246,53670000.0
2008-05-09 20:47:00,75.253,75.281,75.247,75.281,56420000.0
2008-05-09 20:48:00,75.273,75.273,75.254,75.254,110340000.0
2008-05-09 20:49:00,75.263,75.292,75.258,75.286,91570000.0
2008-05-09 20:50:00,75.24,75.277,75.234,75.256,69160000.0
2008-05-09 20:51:00,75.284,75.284,75.247,75.248,44650000.0
2008-05-09 20:53:00,75.258,75.258,75.245,75.245,74360000.0
2008-05-09 20:54:00,75.27,75.294,75.265,75.294,128700000.0
2008-05-09 20:55:00,75.271,75.301,75.249,75.301,95400000.0
2008-05-09 20:56:00,75.282,75.314,75.282,75.314,123690000.0
2008-05-09 20:57:00,75.317,75.317,75.31,75.31,86900000.0
2008-05-09 20:59:00,75.307,75.309,75.306,75.306,61860000.0
2008-05-09 21:00:00,75.339,75.339,75.273,75.273,96980000.0
2008-05-09 21:01:00,75.254,75.265,75.245,75.265,57670000.0
2008-05-09 21:02:00,75.257,75.26,75.256,75.257,71990000.0
2008-05-09 21:03:00,75.282,75.282,75.263,75.263,60840000.0
2008-05-09 21:04:00,75.265,75.265,75.248,75.248,85860000.0
2008-05-09 21:05:00,75.258,75.273,75.258,75.273,128130000.0
2008-05-09 21:06:00,75.307,75.307,75.307,75.307,1500000.0
2008-05-09 21:07:00,75.283,75.284,75.283,75.284,3760000.0
2008-05-09 21:09:00,75.294,75.3,75.293,75.296,131540000.0
2008-05-09 21:12:00,75.308,75.31,75.307,75.308,76170000.0
2008-05-09 21:14:00,75.265,75.266,75.261,75.261,61440000.0
2008-05-09 21:15:00,75.302,75.302,75.282,75.282,149740000.0
2008-05-09 21:16:00,75.269,75.269,75.259,75.262,187570000.0
2008-05-09 21:17:00,75.268,75.274,75.26,75.261,107650000.0
2008-05-09 21:18:00,75.287,75.287,75.256,75.263,76350000.0
2008-05-09 21:19:00,75.266,75.28,75.258,75.27,101360000.0
2008-05-09 21:20:00,75.273,75.273,75.256,75.263,96210000.0
2008-05-09 21:21:00,75.292,75.298,75.285,75.287,88980000.0
2008-05-09 21:22:00,75.248,75.256,75.243,75.246,139850000.0
2008-05-09 21:23:00,75.256,75.26,75.248,75.254,138980000.0
2008-05-09 21:24:00,75.274,75.276,75.269,75.274,102990000.0
2008-05-09 21:25:00,75.272,75.272,75.259,75.262,149860000.0
2008-05-09 21:26:00,75.268,75.282,75.263,75.263,105830000.0
2008-05-09 21:27:00,75.292,75.292,75.263,75.263,107220000.0
2008-05-09 21:28:00,75.27,75.28,75.265,75.268,65330000.0
2008-05-09 21:30:00,75.291,75.291,75.273,75.281,114440000.0
2008-05-09 21:31:00,75.286,75.293,75.28,75.284,78650000.0
2008-05-09 21:32:00,75.293,75.3,75.292,75.297,119110000.0
2008-05-09 21:33:00,75.336,75.336,75.328,75.328,58770000.0
2008-05-09 21:34:00,75.304,75.306,75.299,75.304,106490000.0
2008-05-09 21:35:00,75.314,75.32,75.303,75.317,85200000.0
2008-05-09 21:36:00,75.343,75.343,75.309,75.311,103760000.0
2008-05-09 21:37:00,75.318,75.318,75.31,75.313,98810000.0
2008-05-09 21:38:00,75.308,75.326,75.308,75.319,82610000.0
2008-05-09 21:39:00,75.343,75.35,75.343,75.343,82140000.0
2008-05-09 21:40:00,75.35,75.35,75.345,75.349,122940000.0
2008-05-09 21:41:00,75.354,75.354,75.338,75.338,96410000.0
2008-05-09 21:42:00,75.365,75.365,75.352,75.352,111140000.0
2008-05-09 21:43:00,75.362,75.368,75.361,75.368,80550000.0
2008-05-09 21:45:00,75.395,75.395,75.367,75.369,110010000.0
2008-05-09 21:46:00,75.35,75.35,75.338,75.338,74810000.0
2008-05-09 21:47:00,75.329,75.342,75.324,75.338,80750000.0
2008-05-09 21:48:00,75.361,75.361,75.33,75.33,97110000.0
2008-05-09 21:49:00,75.336,75.336,75.326,75.332,110030000.0
2008-05-09 21:50:00,75.362,75.362,75.353,75.353,47680000.0
2008-05-09 21:51:00,75.379,75.379,75.376,75.378,106690000.0
2008-05-09 21:54:00,75.367,75.37,75.359,75.36,107330000.0
2008-05-09 21:57:00,75.369,75.369,75.365,75.366,72900000.0
2008-05-09 21:59:00,75.337,75.348,75.333,75.335,107050000.0
2008-05-09 22:00:00,75.365,75.365,75.343,75.343,125740000.0
2008-05-09 22:01:00,75.352,75.354,75.352,75.354,3380000.0
2008-05-09 22:03:00,75.381,75.381,75.352,75.352,68020000.0
2008-05-09 22:04:00,75.34,75.349,75.339,75.341,110360000.0
2008-05-09 22:05:00,75.347,75.347,75.339,75.339,79480000.0
2008-05-09 22:06:00,75.364,75.364,75.343,75.343,64090000.0
2008-05-09 22:07:00,75.348,75.348,75.337,75.348,85260000.0
2008-05-09 22:08:00,75.359,75.359,75.348,75.348,94820000.0
2008-05-09 22:09:00,75.363,75.364,75.352,75.352,71010000.0
2008-05-09 22:10:00,75.357,75.357,75.351,75.352,85250000.0
2008-05-09 22:11:00,75.341,75.348,75.341,75.347,81030000.0
2008-05-09 22:12:00,75.374,75.374,75.343,75.35,56700000.0
2008-05-09 22:13:00,75.338,75.348,75.338,75.348,117480000.0
2008-05-09 22:14:00,75.341,75.347,75.337,75.337,60090000.0
2008-05-09 22:15:00,75.36,75.36,75.326,75.333,80210000.0
2008-05-09 22:16:00,75.321,75.328,75.321,75.325,104200000.0
2008-05-09 22:18:00,75.349,75.35,75.346,75.348,76000000.0
2008-05-09 22:19:00,75.32,75.325,75.31,75.31,88900000.0
2008-05-09 22:21:00,75.336,75.336,75.319,75.327,86510000.0
2008-05-09 22:22:00,75.318,75.32,75.313,75.314,63270000.0
2008-05-09 22:23:00,75.321,75.325,75.317,75.317,93310000.0
2008-05-09 22:24:00,75.355,75.355,75.317,75.317,99390000.0
2008-05-09 22:26:00,75.318,75.319,75.317,75.318,49300000.0
2008-05-09 22:27:00,75.349,75.349,75.316,75.33,56190000.0
2008-05-09 22:28:00,75.316,75.324,75.313,75.318,115470000.0
2008-05-09 22:29:00,75.308,75.317,75.308,75.31,125310000.0
2008-05-09 22:30:00,75.351,75.351,75.316,75.338,90020000.0
2008-05-09 22:31:00,75.33,75.345,75.33,75.336,97330000.0
2008-05-09 22:32:00,75.328,75.335,75.321,75.322,92280000.0
2008-05-09 22:33:00,75.339,75.344,75.331,75.341,110600000.0
2008-05-09 22:34:00,75.338,75.346,75.333,75.342,104150000.0
2008-05-09 22:36:00,75.357,75.357,75.35,75.35,52950000.0
2008-05-09 22:37:00,75.342,75.356,75.342,75.356,35540000.0
2008-05-09 22:38:00,75.38,75.394,75.355,75.394,55040000.0
2008-05-09 22:39:00,75.421,75.421,75.354,75.354,82030000.0
2008-05-09 22:40:00,75.338,75.341,75.321,75.321,83180000.0
2008-05-09 22:41:00,75.324,75.328,75.311,75.311,67830000.0
2008-05-09 22:42:00,75.334,75.334,75.282,75.291,81150000.0
2008-05-09 22:43:00,75.275,75.275,75.261,75.268,58570000.0
2008-05-09 22:44:00,75.258,75.258,75.247,75.255,92880000.0
2008-05-09 22:45:00,75.283,75.283,75.255,75.262,78720000.0
2008-05-09 22:46:00,75.24,75.262,75.24,75.254,70000000.0
2008-05-09 22:47:00,75.269,75.305,75.269,75.305,79730000.0
2008-05-09 22:48:00,75.353,75.353,75.309,75.31,67140000.0
2008-05-09 22:49:00,75.298,75.302,75.283,75.283,31950000.0
2008-05-09 22:50:00,75.291,75.321,75.291,75.314,75970000.0
2008-05-09 22:51:00,75.333,75.333,75.322,75.322,6570000.0
2008-05-09 22:52:00,75.311,75.324,75.311,75.324,90480000.0
2008-05-09 22:53:00,75.321,75.328,75.321,75.328,32120000.0
2008-05-09 22:54:00,75.351,75.351,75.323,75.323,105430000.0
2008-05-09 22:55:00,75.328,75.33,75.325,75.327,114420000.0
2008-05-09 22:56:00,75.314,75.319,75.311,75.317,99780000.0
2008-05-09 22:57:00,75.334,75.336,75.326,75.326,58470000.0
2008-05-09 22:58:00,75.317,75.325,75.317,75.319,97510000.0
2008-05-09 22:59:00,75.329,75.367,75.329,75.36,86880000.0
2008-05-12 02:00:00,75.038,75.038,75.006,75.006,59530000.0
2008-05-12 02:01:00,74.984,74.993,74.983,74.992,98710000.0
2008-05-12 02:02:00,74.993,75.004,74.991,75.003,145600000.0
2008-05-12 02:03:00,75.038,75.038,75.015,75.032,72720000.0
2008-05-12 02:04:00,75.03,75.038,75.029,75.035,109120000.0
2008-05-12 02:05:00,75.028,75.035,75.028,75.035,129800000.0
2008-05-12 02:06:00,75.061,75.061,75.019,75.019,103750000.0
2008-05-12 02:07:00,75.023,75.031,75.011,75.031,103890000.0
2008-05-12 02:08:00,75.031,75.037,75.028,75.028,116860000.0
2008-05-12 02:09:00,75.04,75.04,75.022,75.03,89390000.0
2008-05-12 02:10:00,75.02,75.027,75.019,75.027,115110000.0
2008-05-12 02:12:00,75.043,75.045,75.029,75.039,102430000.0
2008-05-12 02:13:00,75.054,75.066,75.052,75.066,46230000.0
2008-05-12 02:14:00,75.058,75.063,75.041,75.042,43610000.0
2008-05-12 02:15:00,75.045,75.052,75.03,75.042,38030000.0
2008-05-12 02:16:00,75.029,75.033,75.019,75.022,44300000.0
2008-05-12 02:17:00,75.013,75.024,75.013,75.024,62810000.0
2008-05-12 02:18:00,75.032,75.045,75.015,75.041,85650000.0
2008-05-12 02:19:00,75.055,75.057,75.052,75.057,54580000.0
2008-05-12 02:20:00,75.07,75.077,75.07,75.077,70030000.0
2008-05-12 02:21:00,75.068,75.081,75.064,75.064,85390000.0
2008-05-12 02:22:00,75.049,75.053,75.031,75.051,101530000.0
2008-05-12 02:23:00,75.052,75.062,75.052,75.062,70410000.0
2008-05-12 02:24:00,75.097,75.103,75.088,75.09,47870000.0
2008-05-12 02:25:00,75.078,75.081,75.077,75.079,70710000.0
2008-05-12 02:26:00,75.089,75.094,75.082,75.082,82850000.0
2008-05-12 02:27:00,75.092,75.092,75.07,75.08,76730000.0
2008-05-12 02:28:00,75.09,75.1,75.086,75.09,66350000.0
2008-05-12 02:29:00,75.1,75.114,75.096,75.096,64920000.0
2008-05-12 02:30:00,75.098,75.107,75.096,75.099,103920000.0
2008-05-12 02:31:00,75.101,75.102,75.083,75.095,71970000.0
2008-05-12 02:32:00,75.085,75.118,75.085,75.1,50100000.0
2008-05-12 02:33:00,75.122,75.124,75.111,75.111,64680000.0
2008-05-12 02:34:00,75.115,75.119,75.103,75.116,73710000.0
2008-05-12 02:35:00,75.13,75.134,75.125,75.125,84520000.0
2008-05-12 02:36:00,75.134,75.134,75.1,75.112,100110000.0
2008-05-12 02:37:00,75.119,75.123,75.11,75.123,97840000.0
2008-05-12 02:38:00,75.132,75.14,75.122,75.127,120450000.0
2008-05-12 02:39:00,75.155,75.163,75.143,75.16,50430000.0
2008-05-12 02:40:00,75.157,75.165,75.155,75.162,71090000.0
2008-05-12 02:41:00,75.182,75.188,75.174,75.175,47500000.0
2008-05-12 02:42:00,75.196,75.202,75.183,75.201,66080000.0
2008-05-12 02:43:00,75.189,75.2,75.181,75.181,75550000.0
2008-05-12 02:44:00,75.184,75.184,75.173,75.184,70720000.0
2008-05-12 02:45:00,75.212,75.212,75.175,75.199,89700000.0
2008-05-12 02:46:00,75.184,75.212,75.184,75.203,53080000.0
2008-05-12 02:47:00,75.198,75.206,75.192,75.199,110720000.0
2008-05-12 02:48:00,75.218,75.22,75.205,75.205,116770000.0
2008-05-12 02:49:00,75.209,75.213,75.198,75.211,148040000.0
2008-05-12 02:50:00,75.194,75.213,75.194,75.204,116280000.0
2008-05-12 02:51:00,75.204,75.221,75.204,75.22,91020000.0
2008-05-12 02:52:00,75.219,75.22,75.215,75.217,69610000.0
2008-05-12 02:53:00,75.225,75.23,75.225,75.228,59760000.0
2008-05-12 02:54:00,75.232,75.241,75.21,75.22,106220000.0
2008-05-12 02:55:00,75.222,75.237,75.222,75.229,70580000.0
2008-05-12 02:56:00,75.241,75.246,75.234,75.234,53350000.0
2008-05-12 02:57:00,75.246,75.246,75.223,75.232,33110000.0
2008-05-12 02:58:00,75.233,75.234,75.221,75.222,29680000.0
2008-05-12 02:59:00,75.224,75.226,75.22,75.222,54090000.0
2008-05-12 03:00:00,75.261,75.261,75.223,75.232,26230000.0
2008-05-12 03:01:00,75.254,75.271,75.249,75.249,41020000.0
2008-05-12 03:02:00,75.267,75.308,75.267,75.308,63300000.0
2008-05-12 03:03:00,75.305,75.305,75.283,75.293,91470000.0
2008-05-12 03:04:00,75.306,75.356,75.301,75.332,107960000.0
2008-05-12 03:05:00,75.319,75.33,75.306,75.309,115760000.0
2008-05-12 03:06:00,75.319,75.341,75.299,75.333,66310000.0
2008-05-12 03:07:00,75.3,75.339,75.3,75.318,124220000.0
2008-05-12 03:08:00,75.306,75.352,75.306,75.35,105270000.0
2008-05-12 03:09:00,75.357,75.387,75.33,75.354,52510000.0
2008-05-12 03:10:00,75.372,75.373,75.345,75.365,66840000.0
2008-05-12 03:11:00,75.373,75.373,75.315,75.315,17660000.0
2008-05-12 03:12:00,75.327,75.327,75.274,75.276,40090000.0
2008-05-12 03:13:00,75.287,75.325,75.287,75.325,34280000.0
2008-05-12 03:14:00,75.32,75.322,75.294,75.3,73550000.0
2008-05-12 03:15:00,75.335,75.341,75.299,75.332,126730000.0
2008-05-12 03:16:00,75.3,75.332,75.3,75.332,56820000.0
2008-05-12 03:17:00,75.302,75.322,75.302,75.322,46220000.0
2008-05-12 03:18:00,75.312,75.328,75.302,75.312,31400000.0
2008-05-12 03:19:00,75.301,75.307,75.3,75.307,65950000.0
2008-05-12 03:20:00,75.307,75.333,75.307,75.311,72810000.0
2008-05-12 03:21:00,75.332,75.339,75.307,75.313,145150000.0
2008-05-12 03:22:00,75.319,75.335,75.296,75.305,101400000.0
2008-05-12 03:23:00,75.292,75.315,75.288,75.295,89740000.0
2008-05-12 03:24:00,75.294,75.313,75.285,75.291,49330000.0
2008-05-12 03:25:00,75.291,75.298,75.277,75.279,42150000.0
2008-05-12 03:26:00,75.278,75.293,75.278,75.293,68860000.0
2008-05-12 03:27:00,75.303,75.303,75.274,75.295,59520000.0
2008-05-12 03:28:00,75.287,75.289,75.285,75.289,35130000.0
2008-05-12 03:29:00,75.294,75.294,75.257,75.264,68650000.0
2008-05-12 03:30:00,75.281,75.286,75.244,75.286,71450000.0
2008-05-12 03:31:00,75.276,75.308,75.27,75.308,47320000.0
2008-05-12 03:32:00,75.307,75.339,75.3,75.309,77540000.0
2008-05-12 03:33:00,75.331,75.343,75.309,75.323,36430000.0
2008-05-12 03:34:00,75.366,75.379,75.334,75.334,80940000.0
2008-05-12 03:35:00,75.357,75.357,75.301,75.325,81790000.0
2008-05-12 03:36:00,75.326,75.336,75.303,75.32,56120000.0
2008-05-12 03:37:00,75.305,75.334,75.296,75.298,46200000.0
2008-05-12 03:38:00,75.308,75.325,75.295,75.317,106260000.0
2008-05-12 03:39:00,75.311,75.329,75.293,75.328,91420000.0
2008-05-12 03:40:00,75.303,75.319,75.303,75.314,90410000.0
2008-05-12 03:41:00,75.329,75.329,75.303,75.31,59110000.0
2008-05-12 03:42:00,75.322,75.323,75.301,75.305,55700000.0
2008-05-12 03:43:00,75.328,75.328,75.301,75.301,21410000.0
2008-05-12 03:44:00,75.287,75.306,75.281,75.304,73080000.0
2008-05-12 03:45:00,75.297,75.307,75.261,75.307,90980000.0
2008-05-12 03:46:00,75.31,75.318,75.309,75.314,97460000.0
2008-05-12 03:47:00,75.294,75.328,75.291,75.32,72960000.0
2008-05-12 03:48:00,75.327,75.341,75.308,75.341,85340000.0
2008-05-12 03:49:00,75.324,75.33,75.32,75.324,126730000.0
2008-05-12 03:50:00,75.329,75.369,75.329,75.369,93430000.0
2008-05-12 03:51:00,75.333,75.361,75.32,75.32,99410000.0
2008-05-12 03:52:00,75.335,75.342,75.318,75.318,64910000.0
2008-05-12 03:53:00,75.325,75.339,75.315,75.324,86860000.0
2008-05-12 03:54:00,75.343,75.352,75.33,75.352,67380000.0
2008-05-12 03:55:00,75.329,75.34,75.327,75.337,74530000.0
2008-05-12 03:56:00,75.323,75.329,75.32,75.32,81490000.0
2008-05-12 03:57:00,75.334,75.334,75.321,75.325,77340000.0
2008-05-12 03:58:00,75.362,75.371,75.346,75.346,100100000.0
2008-05-12 03:59:00,75.353,75.372,75.349,75.349,65150000.0
2008-05-12 04:00:00,75.397,75.406,75.355,75.401,76540000.0
2008-05-12 04:01:00,75.39,75.456,75.39,75.426,84220000.0
2008-05-12 04:02:00,75.448,75.466,75.423,75.439,66440000.0
2008-05-12 04:03:00,75.434,75.434,75.422,75.422,102560000.0
2008-05-12 04:04:00,75.457,75.461,75.428,75.438,81530000.0
2008-05-12 04:05:00,75.455,75.46,75.426,75.46,90330000.0
2008-05-12 04:06:00,75.459,75.468,75.446,75.46,125000000.0
2008-05-12 04:07:00,75.486,75.498,75.461,75.481,81900000.0
2008-05-12 04:08:00,75.483,75.483,75.448,75.455,75450000.0
2008-05-12 04:09:00,75.46,75.477,75.435,75.446,64700000.0
2008-05-12 04:10:00,75.433,75.468,75.426,75.446,102290000.0
2008-05-12 04:11:00,75.406,75.438,75.4,75.438,46750000.0
2008-05-12 04:12:00,75.426,75.426,75.356,75.378,54700000.0
2008-05-12 04:13:00,75.403,75.408,75.379,75.405,62600000.0
2008-05-12 04:14:00,75.356,75.389,75.356,75.371,90700000.0
2008-05-12 04:15:00,75.397,75.397,75.358,75.397,97200000.0
2008-05-12 04:16:00,75.394,75.394,75.382,75.382,50850000.0
2008-05-12 04:17:00,75.352,75.38,75.352,75.373,39070000.0
2008-05-12 04:18:00,75.367,75.383,75.357,75.363,29400000.0
2008-05-12 04:19:00,75.383,75.385,75.358,75.384,84740000.0
2008-05-12 04:20:00,75.38,75.386,75.379,75.38,106570000.0
2008-05-12 04:21:00,75.376,75.403,75.369,75.389,45170000.0
2008-05-12 04:22:00,75.405,75.413,75.378,75.413,40480000.0
2008-05-12 04:23:00,75.387,75.409,75.368,75.409,100090000.0
2008-05-12 04:24:00,75.401,75.406,75.4,75.406,37490000.0
2008-05-12 04:25:00,75.367,75.374,75.367,75.374,20500000.0
2008-05-12 04:27:00,75.379,75.394,75.367,75.367,44270000.0
2008-05-12 04:28:00,75.374,75.407,75.374,75.39,58670000.0
2008-05-12 04:29:00,75.385,75.399,75.376,75.399,80870000.0
2008-05-12 04:30:00,75.407,75.411,75.379,75.405,59160000.0
2008-05-12 04:31:00,75.375,75.4,75.375,75.4,52580000.0
2008-05-12 04:32:00,75.37,75.389,75.355,75.36,38130000.0
2008-05-12 04:33:00,75.378,75.389,75.374,75.375,59570000.0
2008-05-12 04:34:00,75.366,75.366,75.358,75.36,36480000.0
2008-05-12 04:35:00,75.375,75.397,75.366,75.397,85170000.0
2008-05-12 04:36:00,75.383,75.39,75.37,75.374,35180000.0
2008-05-12 04:37:00,75.358,75.364,75.358,75.364,11650000.0
2008-05-12 04:38:00,75.362,75.383,75.351,75.382,45790000.0
2008-05-12 04:39:00,75.39,75.39,75.364,75.365,34970000.0
2008-05-12 04:40:00,75.377,75.395,75.369,75.381,41370000.0
2008-05-12 04:41:00,75.379,75.409,75.376,75.377,47790000.0
2008-05-12 04:42:00,75.382,75.393,75.374,75.393,48510000.0
2008-05-12 04:43:00,75.365,75.405,75.356,75.379,147090000.0
2008-05-12 04:44:00,75.381,75.428,75.381,75.418,95270000.0
2008-05-12 04:45:00,75.396,75.419,75.388,75.393,80820000.0
2008-05-12 04:46:00,75.416,75.433,75.388,75.433,89260000.0
2008-05-12 04:47:00,75.415,75.457,75.404,75.415,59160000.0
2008-05-12 04:48:00,75.434,75.447,75.419,75.425,66650000.0
2008-05-12 04:49:00,75.425,75.457,75.425,75.457,44110000.0
2008-05-12 04:50:00,75.434,75.46,75.42,75.459,47810000.0
2008-05-12 04:51:00,75.45,75.467,75.431,75.449,98830000.0
2008-05-12 04:52:00,75.454,75.455,75.442,75.446,56660000.0
2008-05-12 04:53:00,75.442,75.447,75.441,75.441,51090000.0
2008-05-12 04:54:00,75.472,75.472,75.445,75.445,54500000.0
2008-05-12 04:55:00,75.446,75.446,75.441,75.443,16570000.0
2008-05-12 04:56:00,75.445,75.445,75.43,75.445,26380000.0
2008-05-12 04:57:00,75.472,75.503,75.459,75.469,40240000.0
2008-05-12 04:58:00,75.498,75.527,75.498,75.501,35430000.0
2008-05-12 04:59:00,75.497,75.535,75.497,75.528,78420000.0
2008-05-12 05:00:00,75.521,75.521,75.482,75.491,90480000.0
2008-05-12 05:01:00,75.499,75.524,75.497,75.524,93500000.0
2008-05-12 05:02:00,75.5,75.524,75.479,75.49,65070000.0
2008-05-12 05:03:00,75.519,75.521,75.486,75.521,97110000.0
2008-05-12 05:04:00,75.483,75.538,75.481,75.502,118790000.0
2008-05-12 05:05:00,75.497,75.513,75.477,75.499,102470000.0
2008-05-12 05:06:00,75.483,75.486,75.472,75.472,35760000.0
2008-05-12 05:07:00,75.491,75.497,75.473,75.484,84210000.0
2008-05-12 05:09:00,75.501,75.501,75.476,75.476,73370000.0
2008-05-12 05:10:00,75.473,75.49,75.464,75.464,41070000.0
2008-05-12 05:11:00,75.476,75.523,75.462,75.522,63440000.0
2008-05-12 05:12:00,75.517,75.561,75.517,75.525,84340000.0
2008-05-12 05:13:00,75.554,75.575,75.526,75.546,73370000.0
2008-05-12 05:14:00,75.536,75.551,75.525,75.55,83860000.0
2008-05-12 05:15:00,75.542,75.542,75.518,75.535,83650000.0
2008-05-12 05:16:00,75.498,75.499,75.497,75.498,60340000.0
2008-05-12 05:17:00,75.509,75.522,75.497,75.505,80210000.0
2008-05-12 05:18:00,75.513,75.521,75.49,75.506,63680000.0
2008-05-12 05:19:00,75.516,75.517,75.489,75.508,76030000.0
2008-05-12 05:20:00,75.469,75.477,75.469,75.469,85120000.0
2008-05-12 05:21:00,75.487,75.496,75.464,75.465,56290000.0
2008-05-12 05:22:00,75.47,75.496,75.457,75.478,34810000.0
2008-05-12 05:23:00,75.447,75.456,75.434,75.456,54170000.0
2008-05-12 05:24:00,75.447,75.449,75.43,75.436,77140000.0
2008-05-12 05:25:00,75.413,75.422,75.412,75.422,100460000.0
2008-05-12 05:26:00,75.41,75.421,75.406,75.407,101290000.0
2008-05-12 05:27:00,75.422,75.435,75.422,75.435,93760000.0
2008-05-12 05:28:00,75.4,75.431,75.398,75.415,95990000.0
2008-05-12 05:29:00,75.448,75.45,75.447,75.447,92530000.0
2008-05-12 05:30:00,75.431,75.434,75.413,75.42,132680000.0
2008-05-12 05:31:00,75.436,75.465,75.428,75.446,115500000.0
2008-05-12 05:32:00,75.459,75.492,75.456,75.488,45490000.0
2008-05-12 05:33:00,75.485,75.496,75.48,75.484,52770000.0
2008-05-12 05:34:00,75.496,75.519,75.489,75.5,103170000.0
2008-05-12 05:35:00,75.524,75.524,75.453,75.453,97870000.0
2008-05-12 05:36:00,75.476,75.488,75.454,75.457,98190000.0
2008-05-12 05:37:00,75.456,75.497,75.456,75.497,61120000.0
2008-05-12 05:38:00,75.464,75.493,75.457,75.48,89810000.0
2008-05-12 05:39:00,75.469,75.469,75.444,75.444,49830000.0
2008-05-12 05:40:00,75.433,75.469,75.427,75.427,92480000.0
2008-05-12 05:41:00,75.462,75.472,75.429,75.46,72980000.0
2008-05-12 05:42:00,75.457,75.469,75.436,75.442,100160000.0
2008-05-12 05:43:00,75.467,75.467,75.428,75.437,121690000.0
2008-05-12 05:44:00,75.444,75.467,75.444,75.457,76040000.0
2008-05-12 05:45:00,75.48,75.48,75.443,75.459,59950000.0
2008-05-12 05:46:00,75.453,75.489,75.448,75.463,114160000.0
2008-05-12 05:47:00,75.456,75.49,75.456,75.464,56620000.0
2008-05-12 05:48:00,75.472,75.472,75.443,75.454,88320000.0
2008-05-12 05:49:00,75.456,75.456,75.441,75.443,86050000.0
2008-05-12 05:50:00,75.447,75.45,75.444,75.445,74140000.0
2008-05-12 05:51:00,75.48,75.486,75.445,75.482,105190000.0
2008-05-12 05:52:00,75.492,75.497,75.457,75.457,81820000.0
2008-05-12 05:53:00,75.482,75.491,75.45,75.472,63820000.0
2008-05-12 05:54:00,75.475,75.482,75.466,75.472,73500000.0
2008-05-12 05:55:00,75.455,75.474,75.454,75.457,113410000.0
2008-05-12 05:56:00,75.46,75.49,75.454,75.49,66540000.0
2008-05-12 05:57:00,75.471,75.471,75.441,75.452,132730000.0
2008-05-12 05:59:00,75.447,75.454,75.418,75.42,113880000.0
2008-05-12 06:00:00,75.455,75.465,75.44,75.463,109140000.0
2008-05-12 06:01:00,75.445,75.475,75.432,75.441,131310000.0
2008-05-12 06:02:00,75.444,75.444,75.432,75.439,70640000.0
2008-05-12 06:03:00,75.47,75.486,75.448,75.461,68580000.0
2008-05-12 06:04:00,75.488,75.492,75.453,75.466,82760000.0
2008-05-12 06:05:00,75.434,75.46,75.434,75.46,106470000.0
2008-05-12 06:06:00,75.435,75.438,75.401,75.432,106010000.0
2008-05-12 06:07:00,75.428,75.436,75.428,75.434,82050000.0
2008-05-12 06:08:00,75.424,75.432,75.396,75.406,110700000.0
2008-05-12 06:09:00,75.431,75.44,75.405,75.432,44330000.0
2008-05-12 06:10:00,75.437,75.437,75.414,75.425,123810000.0
2008-05-12 06:11:00,75.434,75.459,75.434,75.459,96790000.0
2008-05-12 06:12:00,75.452,75.46,75.428,75.437,78430000.0
2008-05-12 06:13:00,75.412,75.445,75.398,75.405,79780000.0
2008-05-12 06:14:00,75.423,75.44,75.392,75.44,109180000.0
2008-05-12 06:15:00,75.439,75.439,75.383,75.406,11490000.0
2008-05-12 06:16:00,75.375,75.412,75.368,75.37,74570000.0
2008-05-12 06:17:00,75.377,75.411,75.377,75.402,105690000.0
2008-05-12 06:18:00,75.385,75.391,75.354,75.391,100530000.0
2008-05-12 06:19:00,75.377,75.379,75.322,75.327,113740000.0
2008-05-12 06:20:00,75.336,75.378,75.328,75.339,78590000.0
2008-05-12 06:21:00,75.352,75.378,75.329,75.335,85630000.0
2008-05-12 06:22:00,75.354,75.379,75.339,75.379,98530000.0
2008-05-12 06:23:00,75.338,75.361,75.33,75.333,104480000.0
2008-05-12 06:24:00,75.347,75.359,75.321,75.326,95220000.0
2008-05-12 06:25:00,75.318,75.326,75.317,75.318,110970000.0
2008-05-12 06:26:00,75.337,75.368,75.332,75.333,60580000.0
2008-05-12 06:27:00,75.37,75.37,75.327,75.362,114840000.0
2008-05-12 06:28:00,75.331,75.365,75.328,75.361,85140000.0
2008-05-12 06:29:00,75.34,75.365,75.336,75.365,116790000.0
2008-05-12 06:30:00,75.362,75.386,75.333,75.38,65700000.0
2008-05-12 06:31:00,75.375,75.378,75.331,75.343,68030000.0
2008-05-12 06:32:00,75.364,75.391,75.352,75.384,92320000.0
2008-05-12 06:33:00,75.388,75.407,75.388,75.398,107270000.0
2008-05-12 06:34:00,75.359,75.367,75.355,75.36,153640000.0
2008-05-12 06:35:00,75.384,75.432,75.381,75.397,102180000.0
2008-05-12 06:36:00,75.428,75.439,75.413,75.431,160260000.0
2008-05-12 06:37:00,75.432,75.434,75.397,75.427,129410000.0
2008-05-12 06:38:00,75.419,75.434,75.39,75.39,81710000.0
2008-05-12 06:39:00,75.428,75.429,75.39,75.425,93020000.0
2008-05-12 06:40:00,75.395,75.435,75.395,75.406,95060000.0
2008-05-12 06:41:00,75.398,75.401,75.397,75.401,74240000.0
2008-05-12 06:42:00,75.418,75.429,75.401,75.425,108710000.0
2008-05-12 06:43:00,75.414,75.426,75.405,75.415,183630000.0
2008-05-12 06:44:00,75.422,75.441,75.416,75.42,158950000.0
2008-05-12 06:45:00,75.424,75.429,75.411,75.411,63730000.0
2008-05-12 06:46:00,75.397,75.405,75.397,75.405,82670000.0
2008-05-12 06:47:00,75.408,75.431,75.408,75.413,68310000.0
2008-05-12 06:48:00,75.432,75.432,75.388,75.392,121700000.0
2008-05-12 06:49:00,75.383,75.406,75.383,75.391,121060000.0
2008-05-12 06:50:00,75.386,75.418,75.386,75.408,124140000.0
2008-05-12 06:51:00,75.396,75.396,75.365,75.39,96850000.0
2008-05-12 06:54:00,75.41,75.41,75.366,75.396,127120000.0
2008-05-12 06:55:00,75.348,75.363,75.347,75.362,85960000.0
2008-05-12 06:56:00,75.369,75.409,75.369,75.388,59360000.0
2008-05-12 06:57:00,75.407,75.41,75.406,75.407,72800000.0
2008-05-12 06:58:00,75.421,75.421,75.404,75.409,52930000.0
2008-05-12 06:59:00,75.431,75.431,75.401,75.402,98230000.0
2008-05-12 07:00:00,75.414,75.439,75.404,75.413,56530000.0
2008-05-12 07:01:00,75.4,75.406,75.399,75.406,100620000.0
2008-05-12 07:02:00,75.401,75.428,75.388,75.423,92220000.0
2008-05-12 07:03:00,75.409,75.43,75.378,75.379,114840000.0
2008-05-12 07:04:00,75.408,75.408,75.385,75.385,102530000.0
2008-05-12 07:05:00,75.374,75.402,75.365,75.365,127290000.0
2008-05-12 07:06:00,75.384,75.401,75.365,75.388,72590000.0
2008-05-12 07:07:00,75.361,75.381,75.349,75.381,45770000.0
2008-05-12 07:08:00,75.352,75.407,75.351,75.382,43050000.0
2008-05-12 07:09:00,75.393,75.405,75.393,75.394,71690000.0
2008-05-12 07:10:00,75.398,75.398,75.337,75.379,90080000.0
2008-05-12 07:11:00,75.379,75.383,75.364,75.364,106120000.0
2008-05-12 07:12:00,75.364,75.365,75.353,75.36,55010000.0
2008-05-12 07:13:00,75.347,75.358,75.347,75.349,54440000.0
2008-05-12 07:14:00,75.381,75.386,75.379,75.379,80060000.0
2008-05-12 07:15:00,75.387,75.399,75.338,75.356,89000000.0
2008-05-12 07:16:00,75.31,75.333,75.304,75.304,75990000.0
2008-05-12 07:17:00,75.315,75.336,75.301,75.336,66540000.0
2008-05-12 07:18:00,75.328,75.33,75.322,75.325,57890000.0
2008-05-12 07:19:00,75.361,75.361,75.34,75.341,86420000.0
2008-05-12 07:20:00,75.329,75.364,75.329,75.34,119080000.0
2008-05-12 07:21:00,75.363,75.364,75.324,75.344,103870000.0
2008-05-12 07:22:00,75.355,75.372,75.339,75.339,88580000.0
2008-05-12 07:23:00,75.335,75.379,75.335,75.379,107870000.0
2008-05-12 07:24:00,75.366,75.371,75.345,75.364,60150000.0
2008-05-12 07:25:00,75.357,75.37,75.347,75.366,91210000.0
2008-05-12 07:27:00,75.344,75.344,75.335,75.341,49330000.0
2008-05-12 07:29:00,75.369,75.374,75.367,75.369,90010000.0
2008-05-12 07:30:00,75.363,75.363,75.331,75.337,83240000.0
2008-05-12 07:31:00,75.342,75.346,75.333,75.336,94060000.0
2008-05-12 07:32:00,75.358,75.358,75.334,75.34,111540000.0
2008-05-12 07:33:00,75.347,75.367,75.33,75.367,83140000.0
2008-05-12 07:34:00,75.337,75.37,75.331,75.354,90370000.0
2008-05-12 07:35:00,75.339,75.37,75.339,75.367,93730000.0
2008-05-12 07:36:00,75.355,75.356,75.346,75.351,47840000.0
2008-05-12 07:37:00,75.313,75.316,75.313,75.314,28000000.0
2008-05-12 07:38:00,75.343,75.346,75.343,75.344,74410000.0
2008-05-12 07:39:00,75.335,75.336,75.314,75.317,113190000.0
2008-05-12 07:40:00,75.344,75.345,75.329,75.331,99450000.0
2008-05-12 07:41:00,75.314,75.322,75.313,75.316,139400000.0
2008-05-12 07:42:00,75.339,75.349,75.337,75.34,108530000.0
2008-05-12 07:43:00,75.313,75.319,75.311,75.319,71360000.0
2008-05-12 07:44:00,75.311,75.338,75.311,75.338,105190000.0
2008-05-12 07:45:00,75.349,75.35,75.334,75.348,8840000.0
2008-05-12 07:46:00,75.354,75.367,75.336,75.367,90280000.0
2008-05-12 07:47:00,75.346,75.378,75.341,75.373,132000000.0
2008-05-12 07:48:00,75.356,75.364,75.351,75.362,66170000.0
2008-05-12 07:49:00,75.388,75.391,75.35,75.351,95440000.0
2008-05-12 07:50:00,75.356,75.358,75.353,75.358,119240000.0
2008-05-12 07:51:00,75.398,75.402,75.397,75.399,106760000.0
2008-05-12 07:52:00,75.378,75.411,75.378,75.411,96950000.0
2008-05-12 07:53:00,75.409,75.426,75.382,75.426,115190000.0
2008-05-12 07:54:00,75.425,75.426,75.388,75.403,89020000.0
2008-05-12 07:55:00,75.394,75.428,75.394,75.397,86840000.0
2008-05-12 07:56:00,75.401,75.424,75.389,75.418,74620000.0
2008-05-12 07:57:00,75.407,75.409,75.368,75.409,99960000.0
2008-05-12 07:58:00,75.376,75.403,75.368,75.369,55900000.0
2008-05-12 07:59:00,75.378,75.402,75.35,75.402,44730000.0
2008-05-12 08:00:00,75.393,75.393,75.349,75.386,37490000.0
2008-05-12 08:01:00,75.393,75.413,75.378,75.394,45600000.0
2008-05-12 08:02:00,75.392,75.398,75.366,75.389,63000000.0
2008-05-12 08:03:00,75.388,75.415,75.367,75.4,82110000.0
2008-05-12 08:04:00,75.376,75.41,75.36,75.36,57970000.0
2008-05-12 08:05:00,75.366,75.412,75.359,75.377,65900000.0
2008-05-12 08:06:00,75.404,75.41,75.376,75.38,94330000.0
2008-05-12 08:07:00,75.386,75.429,75.362,75.4,107510000.0
2008-05-12 08:08:00,75.452,75.468,75.42,75.457,68540000.0
2008-05-12 08:09:00,75.446,75.466,75.413,75.452,45960000.0
2008-05-12 08:10:00,75.454,75.513,75.447,75.487,71010000.0
2008-05-12 08:11:00,75.458,75.471,75.438,75.444,72600000.0
2008-05-12 08:12:00,75.442,75.471,75.407,75.419,73800000.0
2008-05-12 08:13:00,75.421,75.441,75.407,75.417,72880000.0
2008-05-12 08:14:00,75.432,75.462,75.424,75.461,55440000.0
2008-05-12 08:15:00,75.466,75.467,75.436,75.446,93010000.0
2008-05-12 08:16:00,75.449,75.473,75.444,75.473,61550000.0
2008-05-12 08:17:00,75.443,75.467,75.44,75.444,49050000.0
2008-05-12 08:18:00,75.46,75.462,75.422,75.426,62930000.0
2008-05-12 08:19:00,75.44,75.449,75.416,75.436,66300000.0
2008-05-12 08:20:00,75.408,75.437,75.407,75.418,95140000.0
2008-05-12 08:21:00,75.456,75.456,75.423,75.44,95890000.0
2008-05-12 08:22:00,75.465,75.469,75.439,75.455,89630000.0
2008-05-12 08:23:00,75.456,75.462,75.452,75.454,118700000.0
2008-05-12 08:24:00,75.493,75.514,75.438,75.451,58780000.0
2008-05-12 08:25:00,75.483,75.526,75.47,75.485,60290000.0
2008-05-12 08:26:00,75.488,75.506,75.463,75.484,44420000.0
2008-05-12 08:27:00,75.502,75.502,75.456,75.484,71010000.0
2008-05-12 08:28:00,75.489,75.49,75.448,75.448,83940000.0
2008-05-12 08:29:00,75.444,75.466,75.436,75.44,68880000.0
2008-05-12 08:30:00,75.449,75.47,75.421,75.445,103300000.0
2008-05-12 08:31:00,75.458,75.46,75.433,75.442,54710000.0
2008-05-12 08:32:00,75.431,75.465,75.427,75.44,107610000.0
2008-05-12 08:33:00,75.48,75.5,75.441,75.5,116570000.0
2008-05-12 08:34:00,75.485,75.485,75.46,75.477,149720000.0
2008-05-12 08:35:00,75.475,75.519,75.454,75.503,120930000.0
2008-05-12 08:36:00,75.494,75.494,75.46,75.489,104690000.0
2008-05-12 08:37:00,75.462,75.494,75.447,75.473,82820000.0
2008-05-12 08:38:00,75.455,75.491,75.436,75.467,65870000.0
2008-05-12 08:39:00,75.48,75.513,75.473,75.486,110710000.0
2008-05-12 08:40:00,75.489,75.503,75.46,75.462,77040000.0
2008-05-12 08:41:00,75.465,75.471,75.448,75.454,53700000.0
2008-05-12 08:42:00,75.486,75.492,75.457,75.475,31650000.0
2008-05-12 08:43:00,75.497,75.501,75.461,75.471,25230000.0
2008-05-12 08:44:00,75.49,75.5,75.454,75.483,48310000.0
2008-05-12 08:45:00,75.494,75.494,75.476,75.476,29550000.0
2008-05-12 08:46:00,75.487,75.487,75.464,75.475,41760000.0
2008-05-12 08:47:00,75.462,75.488,75.446,75.481,61360000.0
2008-05-12 08:48:00,75.488,75.489,75.485,75.489,92290000.0
2008-05-12 08:49:00,75.469,75.489,75.443,75.452,99170000.0
2008-05-12 08:50:00,75.447,75.472,75.436,75.436,111700000.0
2008-05-12 08:51:00,75.459,75.473,75.439,75.458,58430000.0
2008-05-12 08:52:00,75.449,75.457,75.449,75.456,125480000.0
2008-05-12 08:53:00,75.466,75.481,75.454,75.479,113030000.0
2008-05-12 08:54:00,75.479,75.501,75.469,75.469,60950000.0
2008-05-12 08:55:00,75.466,75.466,75.437,75.446,65740000.0
2008-05-12 08:56:00,75.419,75.437,75.4,75.429,18280000.0
2008-05-12 08:57:00,75.43,75.45,75.412,75.44,37530000.0
2008-05-12 08:58:00,75.431,75.465,75.431,75.465,32970000.0
2008-05-12 08:59:00,75.45,75.476,75.439,75.476,62170000.0
2008-05-12 09:00:00,75.485,75.5,75.46,75.485,126550000.0
2008-05-12 09:01:00,75.524,75.544,75.505,75.529,54620000.0
2008-05-12 09:02:00,75.517,75.52,75.48,75.52,38380000.0
2008-05-12 09:03:00,75.504,75.507,75.469,75.472,32810000.0
2008-05-12 09:04:00,75.476,75.501,75.466,75.496,69730000.0
2008-05-12 09:05:00,75.52,75.52,75.456,75.474,81010000.0
2008-05-12 09:06:00,75.493,75.55,75.47,75.516,140860000.0
2008-05-12 09:07:00,75.544,75.549,75.517,75.518,97330000.0
2008-05-12 09:08:00,75.517,75.529,75.496,75.498,91780000.0
2008-05-12 09:09:00,75.508,75.513,75.473,75.513,45950000.0
2008-05-12 09:10:00,75.512,75.529,75.507,75.507,42590000.0
2008-05-12 09:11:00,75.501,75.529,75.501,75.514,60160000.0
2008-05-12 09:12:00,75.543,75.543,75.514,75.517,66270000.0
2008-05-12 09:13:00,75.508,75.549,75.508,75.524,33110000.0
2008-05-12 09:14:00,75.549,75.568,75.526,75.568,70520000.0
2008-05-12 09:15:00,75.597,75.617,75.563,75.585,71780000.0
2008-05-12 09:16:00,75.574,75.6,75.565,75.585,47980000.0
2008-05-12 09:17:00,75.572,75.619,75.572,75.579,84410000.0
2008-05-12 09:18:00,75.608,75.624,75.586,75.59,27940000.0
2008-05-12 09:19:00,75.605,75.621,75.587,75.587,83660000.0
2008-05-12 09:20:00,75.588,75.594,75.578,75.587,96790000.0
2008-05-12 09:21:00,75.596,75.629,75.584,75.627,63850000.0
2008-05-12 09:22:00,75.604,75.632,75.602,75.621,53250000.0
2008-05-12 09:23:00,75.617,75.631,75.606,75.621,107560000.0
2008-05-12 09:24:00,75.614,75.625,75.577,75.577,94050000.0
2008-05-12 09:25:00,75.575,75.591,75.561,75.574,89300000.0
2008-05-12 09:26:00,75.601,75.634,75.583,75.602,56750000.0
2008-05-12 09:27:00,75.603,75.615,75.573,75.607,61810000.0
2008-05-12 09:28:00,75.58,75.593,75.563,75.565,26280000.0
2008-05-12 09:29:00,75.568,75.59,75.56,75.59,78230000.0
2008-05-12 09:30:00,75.577,75.585,75.549,75.559,91300000.0
2008-05-12 09:31:00,75.54,75.551,75.515,75.52,87590000.0
2008-05-12 09:32:00,75.537,75.557,75.527,75.55,67980000.0
2008-05-12 09:33:00,75.546,75.562,75.539,75.54,90040000.0
2008-05-12 09:34:00,75.534,75.538,75.522,75.526,135960000.0
2008-05-12 09:35:00,75.523,75.563,75.523,75.54,106040000.0
2008-05-12 09:36:00,75.564,75.59,75.545,75.56,94070000.0
2008-05-12 09:37:00,75.574,75.579,75.553,75.569,67490000.0
2008-05-12 09:38:00,75.591,75.611,75.586,75.587,81460000.0
2008-05-12 09:39:00,75.597,75.602,75.58,75.581,72950000.0
2008-05-12 09:40:00,75.599,75.608,75.577,75.582,77650000.0
2008-05-12 09:41:00,75.589,75.608,75.569,75.58,83070000.0
2008-05-12 09:42:00,75.594,75.607,75.571,75.571,69930000.0
2008-05-12 09:43:00,75.557,75.579,75.546,75.557,94000000.0
2008-05-12 09:44:00,75.557,75.578,75.541,75.544,63210000.0
2008-05-12 09:45:00,75.563,75.573,75.552,75.554,85660000.0
2008-05-12 09:46:00,75.557,75.583,75.544,75.546,97600000.0
2008-05-12 09:47:00,75.548,75.567,75.548,75.567,67180000.0
2008-05-12 09:48:00,75.567,75.587,75.554,75.585,93710000.0
2008-05-12 09:49:00,75.579,75.592,75.564,75.565,80180000.0
2008-05-12 09:50:00,75.567,75.596,75.561,75.583,97430000.0
2008-05-12 09:51:00,75.612,75.618,75.586,75.618,129520000.0
2008-05-12 09:52:00,75.618,75.635,75.615,75.615,83050000.0
2008-05-12 09:53:00,75.604,75.63,75.604,75.63,90160000.0
2008-05-12 09:54:00,75.631,75.636,75.631,75.634,66270000.0
2008-05-12 09:57:00,75.651,75.653,75.622,75.622,52520000.0
2008-05-12 09:58:00,75.622,75.643,75.617,75.642,92720000.0
2008-05-12 09:59:00,75.616,75.647,75.615,75.626,141550000.0
2008-05-12 10:00:00,75.65,75.651,75.619,75.635,74820000.0
2008-05-12 10:01:00,75.632,75.642,75.628,75.635,103500000.0
2008-05-12 10:02:00,75.628,75.641,75.617,75.637,115380000.0
2008-05-12 10:03:00,75.619,75.639,75.617,75.623,112480000.0
2008-05-12 10:04:00,75.638,75.657,75.627,75.638,91050000.0
2008-05-12 10:05:00,75.629,75.642,75.617,75.617,108270000.0
2008-05-12 10:06:00,75.65,75.65,75.626,75.637,84540000.0
2008-05-12 10:07:00,75.634,75.661,75.634,75.661,90520000.0
2008-05-12 10:08:00,75.649,75.67,75.64,75.65,66920000.0
2008-05-12 10:09:00,75.67,75.676,75.639,75.676,97230000.0
2008-05-12 10:10:00,75.691,75.713,75.668,75.687,48490000.0
2008-05-12 10:11:00,75.673,75.677,75.67,75.677,39640000.0
2008-05-12 10:12:00,75.681,75.684,75.661,75.676,37170000.0
2008-05-12 10:13:00,75.674,75.687,75.667,75.675,41200000.0
2008-05-12 10:14:00,75.687,75.688,75.659,75.682,64300000.0
2008-05-12 10:15:00,75.69,75.69,75.657,75.677,86390000.0
2008-05-12 10:16:00,75.682,75.709,75.677,75.698,56730000.0
2008-05-12 10:17:00,75.676,75.71,75.676,75.682,71310000.0
2008-05-12 10:18:00,75.704,75.71,75.666,75.666,91720000.0
2008-05-12 10:19:00,75.688,75.692,75.668,75.688,104950000.0
2008-05-12 10:20:00,75.671,75.697,75.664,75.677,73940000.0
2008-05-12 10:21:00,75.687,75.69,75.661,75.68,43990000.0
2008-05-12 10:22:00,75.681,75.713,75.679,75.704,81120000.0
2008-05-12 10:23:00,75.703,75.717,75.687,75.708,79950000.0
2008-05-12 10:24:00,75.711,75.723,75.686,75.699,78120000.0
2008-05-12 10:25:00,75.697,75.718,75.681,75.718,59510000.0
2008-05-12 10:26:00,75.713,75.732,75.704,75.714,67280000.0
2008-05-12 10:27:00,75.704,75.706,75.693,75.706,100180000.0
2008-05-12 10:28:00,75.701,75.72,75.698,75.701,64110000.0
2008-05-12 10:29:00,75.692,75.717,75.687,75.701,53120000.0
2008-05-12 10:30:00,75.716,75.721,75.7,75.707,64900000.0
2008-05-12 10:31:00,75.698,75.709,75.683,75.703,72310000.0
2008-05-12 10:32:00,75.704,75.72,75.696,75.72,79560000.0
2008-05-12 10:33:00,75.714,75.723,75.701,75.714,100760000.0
2008-05-12 10:34:00,75.716,75.738,75.707,75.722,94000000.0
2008-05-12 10:35:00,75.72,75.754,75.72,75.754,119170000.0
2008-05-12 10:36:00,75.745,75.745,75.717,75.721,52530000.0
2008-05-12 10:37:00,75.726,75.762,75.723,75.728,58380000.0
2008-05-12 10:38:00,75.736,75.742,75.725,75.725,55870000.0
2008-05-12 10:39:00,75.746,75.755,75.731,75.755,70250000.0
2008-05-12 10:40:00,75.748,75.784,75.747,75.758,81240000.0
2008-05-12 10:41:00,75.783,75.806,75.771,75.797,82350000.0
2008-05-12 10:42:00,75.798,75.798,75.767,75.77,95940000.0
2008-05-12 10:43:00,75.784,75.793,75.758,75.79,57260000.0
2008-05-12 10:44:00,75.777,75.792,75.744,75.771,108690000.0
2008-05-12 10:45:00,75.789,75.791,75.766,75.766,118680000.0
2008-05-12 10:46:00,75.766,75.768,75.723,75.753,148420000.0
2008-05-12 10:47:00,75.732,75.775,75.727,75.774,125680000.0
2008-05-12 10:48:00,75.793,75.808,75.782,75.79,93220000.0
2008-05-12 10:49:00,75.809,75.858,75.799,75.827,69740000.0
2008-05-12 10:50:00,75.843,75.843,75.823,75.831,67540000.0
2008-05-12 10:51:00,75.835,75.835,75.789,75.82,108350000.0
2008-05-12 10:52:00,75.807,75.83,75.794,75.821,71300000.0
2008-05-12 10:53:00,75.815,75.815,75.757,75.772,48100000.0
2008-05-12 10:54:00,75.789,75.799,75.765,75.784,33670000.0
2008-05-12 10:55:00,75.787,75.795,75.787,75.795,26770000.0
2008-05-12 10:56:00,75.779,75.779,75.757,75.767,54020000.0
2008-05-12 10:57:00,75.772,75.773,75.761,75.767,27620000.0
2008-05-12 10:58:00,75.783,75.795,75.768,75.77,42880000.0
2008-05-12 10:59:00,75.759,75.766,75.759,75.764,57240000.0
2008-05-12 11:00:00,75.783,75.783,75.748,75.756,88340000.0
2008-05-12 11:01:00,75.772,75.775,75.754,75.774,111400000.0
2008-05-12 11:02:00,75.77,75.773,75.734,75.74,112140000.0
2008-05-12 11:03:00,75.778,75.802,75.764,75.784,60620000.0
2008-05-12 11:04:00,75.774,75.789,75.759,75.76,129670000.0
2008-05-12 11:05:00,75.762,75.774,75.754,75.759,116330000.0
2008-05-12 11:06:00,75.762,75.763,75.755,75.757,51560000.0
2008-05-12 11:07:00,75.735,75.751,75.722,75.744,66040000.0
2008-05-12 11:08:00,75.733,75.749,75.711,75.747,16580000.0
2008-05-12 11:09:00,75.742,75.75,75.728,75.748,36670000.0
2008-05-12 11:10:00,75.739,75.743,75.708,75.74,32820000.0
2008-05-12 11:11:00,75.716,75.731,75.704,75.711,71580000.0
2008-05-12 11:12:00,75.72,75.723,75.706,75.706,128140000.0
2008-05-12 11:13:00,75.7,75.709,75.686,75.701,50820000.0
2008-05-12 11:14:00,75.703,75.716,75.693,75.706,43750000.0
2008-05-12 11:15:00,75.725,75.725,75.687,75.698,27440000.0
2008-05-12 11:17:00,75.691,75.712,75.684,75.697,51980000.0
2008-05-12 11:18:00,75.715,75.726,75.693,75.697,91350000.0
2008-05-12 11:19:00,75.713,75.717,75.69,75.69,129400000.0
2008-05-12 11:20:00,75.7,75.716,75.698,75.7,71290000.0
2008-05-12 11:21:00,75.711,75.739,75.699,75.721,101420000.0
2008-05-12 11:22:00,75.697,75.704,75.697,75.704,121890000.0
2008-05-12 11:23:00,75.736,75.744,75.724,75.743,106090000.0
2008-05-12 11:24:00,75.741,75.755,75.733,75.737,96450000.0
2008-05-12 11:25:00,75.735,75.755,75.735,75.745,112400000.0
2008-05-12 11:26:00,75.734,75.746,75.724,75.724,84380000.0
2008-05-12 11:27:00,75.737,75.747,75.737,75.747,102900000.0
2008-05-12 11:28:00,75.721,75.726,75.713,75.714,72180000.0
2008-05-12 11:29:00,75.718,75.732,75.716,75.732,97840000.0
2008-05-12 11:30:00,75.736,75.751,75.734,75.734,44100000.0
2008-05-12 11:31:00,75.724,75.742,75.724,75.725,42020000.0
2008-05-12 11:32:00,75.749,75.749,75.735,75.745,38380000.0
2008-05-12 11:33:00,75.75,75.75,75.715,75.724,46180000.0
2008-05-12 11:34:00,75.723,75.751,75.723,75.733,58230000.0
2008-05-12 11:35:00,75.735,75.75,75.735,75.739,83320000.0
2008-05-12 11:36:00,75.757,75.772,75.736,75.75,54640000.0
2008-05-12 11:37:00,75.77,75.772,75.736,75.772,70150000.0
2008-05-12 11:38:00,75.764,75.779,75.76,75.764,81090000.0
2008-05-12 11:39:00,75.77,75.77,75.747,75.754,96260000.0
2008-05-12 11:40:00,75.744,75.765,75.744,75.765,72620000.0
2008-05-12 11:41:00,75.757,75.772,75.756,75.772,45840000.0
2008-05-12 11:42:00,75.795,75.8,75.765,75.79,76200000.0
2008-05-12 11:43:00,75.796,75.801,75.766,75.766,77540000.0
2008-05-12 11:44:00,75.767,75.767,75.759,75.764,69330000.0
2008-05-12 11:45:00,75.781,75.782,75.761,75.77,66260000.0
2008-05-12 11:46:00,75.761,75.776,75.761,75.772,60630000.0
2008-05-12 11:47:00,75.782,75.811,75.782,75.811,103570000.0
2008-05-12 11:48:00,75.805,75.805,75.791,75.8,59110000.0
2008-05-12 11:50:00,75.805,75.809,75.801,75.804,52630000.0
2008-05-12 11:51:00,75.812,75.822,75.797,75.822,88540000.0
2008-05-12 11:52:00,75.812,75.865,75.8,75.834,129880000.0
2008-05-12 11:53:00,75.883,75.892,75.849,75.878,69470000.0
2008-05-12 11:54:00,75.887,75.888,75.859,75.872,97750000.0
2008-05-12 11:55:00,75.864,75.915,75.856,75.865,120110000.0
2008-05-12 11:56:00,75.87,75.887,75.854,75.864,106640000.0
2008-05-12 11:57:00,75.878,75.89,75.855,75.855,100300000.0
2008-05-12 11:58:00,75.856,75.872,75.844,75.849,111470000.0
2008-05-12 11:59:00,75.84,75.863,75.84,75.863,82250000.0
2008-05-12 12:00:00,75.859,75.867,75.837,75.851,95560000.0
2008-05-12 12:01:00,75.851,75.873,75.848,75.867,69530000.0
2008-05-12 12:02:00,75.869,75.869,75.846,75.846,102470000.0
2008-05-12 12:03:00,75.866,75.872,75.847,75.863,45740000.0
2008-05-12 12:04:00,75.858,75.869,75.843,75.867,39720000.0
2008-05-12 12:05:00,75.855,75.882,75.855,75.862,38250000.0
2008-05-12 12:06:00,75.874,75.88,75.86,75.87,45010000.0
2008-05-12 12:07:00,75.839,75.846,75.839,75.844,64850000.0
2008-05-12 12:08:00,75.851,75.871,75.851,75.859,80450000.0
2008-05-12 12:09:00,75.84,75.84,75.798,75.806,52500000.0
2008-05-12 12:10:00,75.792,75.814,75.789,75.802,68500000.0
2008-05-12 12:11:00,75.81,75.816,75.794,75.801,90670000.0
2008-05-12 12:12:00,75.797,75.802,75.787,75.791,93600000.0
2008-05-12 12:13:00,75.791,75.801,75.784,75.789,71480000.0
2008-05-12 12:14:00,75.78,75.792,75.775,75.792,43320000.0
2008-05-12 12:15:00,75.78,75.782,75.755,75.755,75680000.0
2008-05-12 12:16:00,75.765,75.769,75.74,75.753,77120000.0
2008-05-12 12:17:00,75.76,75.787,75.754,75.768,70730000.0
2008-05-12 12:18:00,75.772,75.782,75.757,75.78,69250000.0
2008-05-12 12:19:00,75.764,75.778,75.751,75.768,65920000.0
2008-05-12 12:20:00,75.762,75.778,75.757,75.764,100510000.0
2008-05-12 12:21:00,75.771,75.782,75.755,75.775,56700000.0
2008-05-12 12:22:00,75.737,75.739,75.737,75.738,55000000.0
2008-05-12 12:23:00,75.759,75.759,75.729,75.729,58560000.0
2008-05-12 12:24:00,75.738,75.742,75.713,75.726,71550000.0
2008-05-12 12:25:00,75.734,75.741,75.718,75.726,77340000.0
2008-05-12 12:26:00,75.709,75.738,75.707,75.707,95810000.0
2008-05-12 12:27:00,75.715,75.715,75.69,75.7,92730000.0
2008-05-12 12:28:00,75.697,75.719,75.697,75.709,125720000.0
2008-05-12 12:29:00,75.72,75.738,75.714,75.724,55270000.0
2008-05-12 12:30:00,75.735,75.735,75.729,75.733,66480000.0
2008-05-12 12:31:00,75.723,75.738,75.708,75.709,47610000.0
2008-05-12 12:32:00,75.706,75.706,75.702,75.702,64250000.0
2008-05-12 12:33:00,75.715,75.717,75.697,75.7,72850000.0
2008-05-12 12:34:00,75.689,75.692,75.686,75.688,70090000.0
2008-05-12 12:35:00,75.684,75.709,75.683,75.683,98090000.0
2008-05-12 12:36:00,75.693,75.711,75.682,75.692,61980000.0
2008-05-12 12:37:00,75.672,75.681,75.661,75.681,105390000.0
2008-05-12 12:38:00,75.653,75.681,75.651,75.663,107210000.0
2008-05-12 12:39:00,75.697,75.708,75.67,75.693,146860000.0
2008-05-12 12:40:00,75.724,75.724,75.684,75.72,122550000.0
2008-05-12 12:41:00,75.7,75.708,75.685,75.696,93880000.0
2008-05-12 12:42:00,75.704,75.708,75.686,75.707,77950000.0
2008-05-12 12:43:00,75.705,75.719,75.705,75.714,66520000.0
2008-05-12 12:44:00,75.701,75.701,75.682,75.682,99850000.0
2008-05-12 12:45:00,75.698,75.709,75.674,75.681,67670000.0
2008-05-12 12:46:00,75.672,75.676,75.67,75.67,52230000.0
2008-05-12 12:47:00,75.674,75.676,75.671,75.675,39120000.0
2008-05-12 12:48:00,75.687,75.709,75.676,75.684,25560000.0
2008-05-12 12:49:00,75.696,75.719,75.696,75.698,50190000.0
2008-05-12 12:50:00,75.705,75.706,75.7,75.701,23860000.0
2008-05-12 12:51:00,75.712,75.719,75.693,75.719,42850000.0
2008-05-12 12:52:00,75.716,75.744,75.716,75.717,62060000.0
2008-05-12 12:53:00,75.724,75.728,75.721,75.724,92850000.0
2008-05-12 12:54:00,75.754,75.766,75.737,75.759,105660000.0
2008-05-12 12:55:00,75.725,75.726,75.719,75.72,122380000.0
2008-05-12 12:56:00,75.734,75.77,75.729,75.758,61160000.0
2008-05-12 12:57:00,75.758,75.767,75.725,75.754,122090000.0
2008-05-12 12:58:00,75.786,75.809,75.761,75.786,104880000.0
2008-05-12 12:59:00,75.803,75.83,75.8,75.81,53050000.0
2008-05-12 13:00:00,75.816,75.83,75.8,75.812,62640000.0
2008-05-12 13:01:00,75.774,75.813,75.77,75.777,17290000.0
2008-05-12 13:02:00,75.804,75.814,75.764,75.814,43950000.0
2008-05-12 13:03:00,75.819,75.82,75.816,75.817,37760000.0
2008-05-12 13:04:00,75.767,75.809,75.767,75.809,70940000.0
2008-05-12 13:05:00,75.777,75.802,75.763,75.782,130240000.0
2008-05-12 13:06:00,75.773,75.773,75.743,75.759,51510000.0
2008-05-12 13:07:00,75.77,75.803,75.753,75.792,44820000.0
2008-05-12 13:09:00,75.787,75.787,75.78,75.781,57440000.0
2008-05-12 13:10:00,75.809,75.826,75.784,75.806,92750000.0
2008-05-12 13:11:00,75.828,75.828,75.798,75.809,136790000.0
2008-05-12 13:12:00,75.831,75.847,75.791,75.813,76070000.0
2008-05-12 13:13:00,75.823,75.824,75.799,75.823,100470000.0
2008-05-12 13:14:00,75.795,75.826,75.795,75.799,121490000.0
2008-05-12 13:15:00,75.823,75.848,75.809,75.809,104990000.0
2008-05-12 13:16:00,75.804,75.829,75.796,75.805,97660000.0
2008-05-12 13:17:00,75.82,75.832,75.793,75.8,108510000.0
2008-05-12 13:18:00,75.825,75.831,75.787,75.801,78260000.0
2008-05-12 13:19:00,75.827,75.83,75.798,75.825,96680000.0
2008-05-12 13:20:00,75.802,75.828,75.8,75.812,67040000.0
2008-05-12 13:21:00,75.813,75.82,75.796,75.82,101560000.0
2008-05-12 13:22:00,75.823,75.845,75.8,75.826,51410000.0
2008-05-12 13:23:00,75.818,75.829,75.818,75.819,38170000.0
2008-05-12 13:24:00,75.847,75.86,75.826,75.858,42500000.0
2008-05-12 13:25:00,75.854,75.879,75.847,75.847,47920000.0
2008-05-12 13:26:00,75.836,75.878,75.836,75.855,69310000.0
2008-05-12 13:27:00,75.866,75.876,75.835,75.839,89200000.0
2008-05-12 13:28:00,75.835,75.86,75.835,75.845,53680000.0
2008-05-12 13:29:00,75.87,75.87,75.836,75.843,74830000.0
2008-05-12 13:30:00,75.843,75.86,75.825,75.838,89370000.0
2008-05-12 13:31:00,75.847,75.852,75.833,75.852,105390000.0
2008-05-12 13:32:00,75.848,75.868,75.809,75.833,68490000.0
2008-05-12 13:33:00,75.825,75.828,75.796,75.798,47570000.0
2008-05-12 13:34:00,75.792,75.841,75.791,75.82,70670000.0
2008-05-12 13:35:00,75.819,75.843,75.819,75.837,77520000.0
2008-05-12 13:36:00,75.835,75.841,75.804,75.821,75570000.0
2008-05-12 13:38:00,75.829,75.831,75.827,75.828,57700000.0
2008-05-12 13:39:00,75.848,75.848,75.815,75.831,97120000.0
2008-05-12 13:40:00,75.819,75.828,75.819,75.819,147450000.0
2008-05-12 13:41:00,75.833,75.85,75.823,75.85,77180000.0
2008-05-12 13:42:00,75.839,75.849,75.825,75.828,104910000.0
2008-05-12 13:43:00,75.856,75.878,75.847,75.878,117650000.0
2008-05-12 13:44:00,75.868,75.891,75.851,75.851,110130000.0
2008-05-12 13:45:00,75.858,75.884,75.845,75.852,102780000.0
2008-05-12 13:46:00,75.842,75.869,75.842,75.847,112950000.0
2008-05-12 13:47:00,75.858,75.881,75.844,75.87,82410000.0
2008-05-12 13:48:00,75.856,75.874,75.826,75.844,96360000.0
2008-05-12 13:49:00,75.824,75.857,75.824,75.839,71980000.0
2008-05-12 13:50:00,75.83,75.847,75.816,75.823,101320000.0
2008-05-12 13:51:00,75.819,75.819,75.78,75.787,44190000.0
2008-05-12 13:52:00,75.775,75.815,75.775,75.788,36950000.0
2008-05-12 13:53:00,75.811,75.812,75.784,75.792,37010000.0
2008-05-12 13:54:00,75.804,75.811,75.786,75.786,45340000.0
2008-05-12 13:55:00,75.788,75.799,75.788,75.788,64210000.0
2008-05-12 13:56:00,75.783,75.796,75.783,75.787,85120000.0
2008-05-12 13:57:00,75.794,75.796,75.783,75.783,61940000.0
2008-05-12 13:58:00,75.805,75.808,75.787,75.787,77340000.0
2008-05-12 13:59:00,75.783,75.784,75.774,75.784,88340000.0
2008-05-12 14:00:00,75.803,75.805,75.775,75.777,101840000.0
2008-05-12 14:01:00,75.765,75.799,75.764,75.764,73710000.0
2008-05-12 14:02:00,75.754,75.758,75.751,75.751,43720000.0
2008-05-12 14:03:00,75.767,75.779,75.76,75.779,72380000.0
2008-05-12 14:04:00,75.771,75.771,75.744,75.758,78770000.0
2008-05-12 14:05:00,75.732,75.746,75.717,75.729,82020000.0
2008-05-12 14:06:00,75.743,75.753,75.729,75.734,67160000.0
2008-05-12 14:07:00,75.726,75.75,75.726,75.75,64710000.0
2008-05-12 14:08:00,75.75,75.779,75.739,75.771,99400000.0
2008-05-12 14:09:00,75.765,75.783,75.755,75.767,67030000.0
2008-05-12 14:10:00,75.771,75.801,75.764,75.776,49920000.0
2008-05-12 14:11:00,75.787,75.799,75.778,75.79,64090000.0
2008-05-12 14:12:00,75.801,75.812,75.789,75.801,79280000.0
2008-05-12 14:13:00,75.791,75.811,75.79,75.81,81710000.0
2008-05-12 14:14:00,75.806,75.84,75.801,75.834,97420000.0
2008-05-12 14:15:00,75.83,75.84,75.794,75.829,98130000.0
2008-05-12 14:16:00,75.816,75.826,75.816,75.826,127190000.0
2008-05-12 14:17:00,75.821,75.828,75.821,75.822,54980000.0
2008-05-12 14:18:00,75.834,75.838,75.822,75.828,65030000.0
2008-05-12 14:19:00,75.84,75.853,75.822,75.822,54730000.0
2008-05-12 14:20:00,75.827,75.841,75.807,75.819,66880000.0
2008-05-12 14:21:00,75.816,75.829,75.803,75.806,76190000.0
2008-05-12 14:22:00,75.81,75.831,75.803,75.827,79570000.0
2008-05-12 14:23:00,75.808,75.837,75.808,75.826,91870000.0
2008-05-12 14:24:00,75.835,75.845,75.822,75.832,54730000.0
2008-05-12 14:25:00,75.814,75.831,75.806,75.818,115950000.0
2008-05-12 14:26:00,75.8,75.8,75.777,75.784,118910000.0
2008-05-12 14:27:00,75.785,75.797,75.773,75.777,159380000.0
2008-05-12 14:28:00,75.791,75.809,75.769,75.786,132060000.0
2008-05-12 14:29:00,75.806,75.83,75.806,75.819,101930000.0
2008-05-12 14:30:00,75.819,75.827,75.806,75.823,80130000.0
2008-05-12 14:31:00,75.811,75.811,75.794,75.799,67390000.0
2008-05-12 14:32:00,75.822,75.825,75.794,75.81,105340000.0
2008-05-12 14:33:00,75.796,75.811,75.78,75.786,70050000.0
2008-05-12 14:34:00,75.782,75.807,75.769,75.769,50730000.0
2008-05-12 14:35:00,75.765,75.767,75.759,75.763,38570000.0
2008-05-12 14:36:00,75.779,75.779,75.749,75.774,27470000.0
2008-05-12 14:37:00,75.759,75.78,75.759,75.769,53470000.0
2008-05-12 14:38:00,75.746,75.759,75.736,75.736,27240000.0
2008-05-12 14:39:00,75.732,75.751,75.716,75.717,42250000.0
2008-05-12 14:40:00,75.725,75.739,75.706,75.718,60240000.0
2008-05-12 14:41:00,75.752,75.755,75.725,75.755,95100000.0
2008-05-12 14:42:00,75.743,75.746,75.714,75.728,109820000.0
2008-05-12 14:43:00,75.701,75.716,75.681,75.687,122010000.0
2008-05-12 14:44:00,75.687,75.708,75.656,75.659,54590000.0
2008-05-12 14:45:00,75.665,75.681,75.619,75.619,130270000.0
2008-05-12 14:46:00,75.643,75.645,75.62,75.642,113270000.0
2008-05-12 14:47:00,75.628,75.638,75.596,75.606,51330000.0
2008-05-12 14:48:00,75.622,75.655,75.618,75.634,60760000.0
2008-05-12 14:49:00,75.603,75.628,75.598,75.628,15820000.0
2008-05-12 14:50:00,75.607,75.629,75.607,75.609,36520000.0
2008-05-12 14:51:00,75.632,75.636,75.599,75.622,35360000.0
2008-05-12 14:52:00,75.604,75.635,75.604,75.63,79130000.0
2008-05-12 14:53:00,75.605,75.635,75.605,75.618,124090000.0
2008-05-12 14:54:00,75.633,75.649,75.62,75.641,51390000.0
2008-05-12 14:55:00,75.631,75.646,75.629,75.642,48540000.0
2008-05-12 14:56:00,75.621,75.652,75.617,75.652,32190000.0
2008-05-12 14:57:00,75.642,75.644,75.625,75.637,65870000.0
2008-05-12 14:58:00,75.674,75.674,75.636,75.636,77530000.0
2008-05-12 14:59:00,75.638,75.668,75.627,75.65,143610000.0
2008-05-12 15:00:00,75.684,75.707,75.653,75.675,97230000.0
2008-05-12 15:01:00,75.646,75.678,75.62,75.644,91660000.0
2008-05-12 15:02:00,75.641,75.679,75.641,75.675,50840000.0
2008-05-12 15:03:00,75.672,75.687,75.646,75.665,36670000.0
2008-05-12 15:04:00,75.634,75.681,75.634,75.67,67950000.0
2008-05-12 15:05:00,75.669,75.712,75.649,75.684,68180000.0
2008-05-12 15:06:00,75.692,75.705,75.666,75.674,36830000.0
2008-05-12 15:07:00,75.662,75.668,75.661,75.667,77240000.0
2008-05-12 15:08:00,75.665,75.689,75.662,75.689,74870000.0
2008-05-12 15:09:00,75.695,75.706,75.676,75.684,53130000.0
2008-05-12 15:10:00,75.68,75.712,75.68,75.69,85430000.0
2008-05-12 15:11:00,75.679,75.683,75.674,75.683,35560000.0
2008-05-12 15:12:00,75.702,75.705,75.679,75.695,86420000.0
2008-05-12 15:13:00,75.668,75.673,75.659,75.673,90660000.0
2008-05-12 15:14:00,75.67,75.677,75.669,75.675,60230000.0
2008-05-12 15:15:00,75.707,75.71,75.67,75.71,46210000.0
2008-05-12 15:16:00,75.717,75.717,75.699,75.699,114580000.0
2008-05-12 15:17:00,75.698,75.719,75.694,75.719,89470000.0
2008-05-12 15:18:00,75.709,75.72,75.688,75.709,92510000.0
2008-05-12 15:19:00,75.692,75.711,75.684,75.705,55830000.0
2008-05-12 15:20:00,75.695,75.71,75.695,75.701,60950000.0
2008-05-12 15:21:00,75.72,75.72,75.695,75.695,23340000.0
2008-05-12 15:22:00,75.702,75.72,75.694,75.717,74930000.0
2008-05-12 15:23:00,75.682,75.701,75.681,75.682,88080000.0
2008-05-12 15:24:00,75.695,75.7,75.675,75.699,86900000.0
2008-05-12 15:25:00,75.697,75.702,75.672,75.681,72040000.0
2008-05-12 15:26:00,75.69,75.69,75.677,75.677,83570000.0
2008-05-12 15:27:00,75.691,75.691,75.656,75.672,121980000.0
2008-05-12 15:28:00,75.657,75.691,75.657,75.691,95680000.0
2008-05-12 15:29:00,75.669,75.691,75.669,75.691,97990000.0
2008-05-12 15:30:00,75.69,75.69,75.655,75.675,64680000.0
2008-05-12 15:31:00,75.692,75.711,75.658,75.673,81230000.0
2008-05-12 15:32:00,75.681,75.702,75.65,75.669,74950000.0
2008-05-12 15:33:00,75.679,75.693,75.654,75.681,74430000.0
2008-05-12 15:34:00,75.645,75.696,75.638,75.662,79370000.0
2008-05-12 15:35:00,75.653,75.679,75.633,75.658,71690000.0
2008-05-12 15:36:00,75.653,75.654,75.601,75.612,99350000.0
2008-05-12 15:37:00,75.599,75.636,75.599,75.616,64430000.0
2008-05-12 15:38:00,75.63,75.658,75.617,75.658,82230000.0
2008-05-12 15:39:00,75.658,75.671,75.639,75.639,97690000.0
2008-05-12 15:40:00,75.63,75.671,75.62,75.625,77880000.0
2008-05-12 15:41:00,75.598,75.637,75.59,75.595,105540000.0
2008-05-12 15:42:00,75.609,75.639,75.58,75.614,79880000.0
2008-05-12 15:43:00,75.622,75.647,75.609,75.643,98660000.0
2008-05-12 15:44:00,75.608,75.626,75.587,75.611,136610000.0
2008-05-12 15:45:00,75.615,75.623,75.602,75.606,75830000.0
2008-05-12 15:46:00,75.607,75.608,75.601,75.607,79660000.0
2008-05-12 15:47:00,75.623,75.647,75.611,75.647,68870000.0
2008-05-12 15:48:00,75.641,75.641,75.606,75.615,125020000.0
2008-05-12 15:49:00,75.638,75.657,75.619,75.644,54720000.0
2008-05-12 15:50:00,75.618,75.647,75.608,75.63,61130000.0
2008-05-12 15:51:00,75.618,75.635,75.599,75.621,72800000.0
2008-05-12 15:52:00,75.607,75.618,75.568,75.577,98510000.0
2008-05-12 15:53:00,75.584,75.584,75.548,75.566,89010000.0
2008-05-12 15:54:00,75.575,75.596,75.558,75.558,42950000.0
2008-05-12 15:55:00,75.563,75.563,75.545,75.55,39970000.0
2008-05-12 15:56:00,75.537,75.555,75.537,75.543,31470000.0
2008-05-12 15:57:00,75.558,75.558,75.527,75.545,82900000.0
2008-05-12 15:58:00,75.547,75.587,75.541,75.587,111860000.0
2008-05-12 15:59:00,75.58,75.588,75.56,75.586,49530000.0
2008-05-12 16:00:00,75.584,75.594,75.548,75.563,34050000.0
2008-05-12 16:01:00,75.561,75.568,75.507,75.568,100890000.0
2008-05-12 16:02:00,75.542,75.582,75.537,75.537,38890000.0
2008-05-12 16:03:00,75.573,75.581,75.528,75.546,17460000.0
2008-05-12 16:04:00,75.573,75.584,75.544,75.544,43230000.0
2008-05-12 16:05:00,75.556,75.572,75.517,75.553,45780000.0
2008-05-12 16:06:00,75.556,75.557,75.52,75.52,61160000.0
2008-05-12 16:07:00,75.525,75.549,75.516,75.516,89210000.0
2008-05-12 16:08:00,75.519,75.519,75.47,75.509,58980000.0
2008-05-12 16:09:00,75.492,75.501,75.473,75.486,53980000.0
2008-05-12 16:10:00,75.493,75.493,75.483,75.484,35370000.0
2008-05-12 16:11:00,75.477,75.509,75.476,75.508,63730000.0
2008-05-12 16:12:00,75.528,75.528,75.483,75.483,32580000.0
2008-05-12 16:13:00,75.498,75.501,75.483,75.483,76610000.0
2008-05-12 16:14:00,75.463,75.502,75.463,75.481,32830000.0
2008-05-12 16:15:00,75.497,75.498,75.465,75.498,10940000.0
2008-05-12 16:16:00,75.48,75.487,75.437,75.47,38370000.0
2008-05-12 16:17:00,75.45,75.48,75.44,75.452,39310000.0
2008-05-12 16:18:00,75.462,75.462,75.456,75.459,41860000.0
2008-05-12 16:19:00,75.479,75.492,75.47,75.476,46390000.0
2008-05-12 16:20:00,75.473,75.497,75.46,75.472,50830000.0
2008-05-12 16:21:00,75.481,75.491,75.455,75.465,154730000.0
2008-05-12 16:22:00,75.458,75.497,75.458,75.492,97900000.0
2008-05-12 16:23:00,75.462,75.508,75.453,75.495,76480000.0
2008-05-12 16:24:00,75.502,75.527,75.49,75.527,83450000.0
2008-05-12 16:25:00,75.508,75.54,75.507,75.518,57370000.0
2008-05-12 16:26:00,75.531,75.562,75.53,75.536,61550000.0
2008-05-12 16:27:00,75.558,75.577,75.548,75.577,47050000.0
2008-05-12 16:28:00,75.565,75.587,75.565,75.577,49820000.0
2008-05-12 16:29:00,75.59,75.607,75.575,75.606,90760000.0
2008-05-12 16:30:00,75.616,75.62,75.596,75.62,59630000.0
2008-05-12 16:31:00,75.617,75.646,75.614,75.634,50310000.0
2008-05-12 16:32:00,75.616,75.623,75.595,75.601,45780000.0
2008-05-12 16:33:00,75.623,75.64,75.59,75.64,13660000.0
2008-05-12 16:34:00,75.634,75.645,75.622,75.624,31450000.0
2008-05-12 16:35:00,75.611,75.643,75.608,75.634,41740000.0
2008-05-12 16:36:00,75.64,75.668,75.64,75.643,36550000.0
2008-05-12 16:37:00,75.665,75.714,75.665,75.685,80720000.0
2008-05-12 16:38:00,75.712,75.72,75.684,75.695,87400000.0
2008-05-12 16:39:00,75.706,75.719,75.696,75.7,98740000.0
2008-05-12 16:40:00,75.732,75.749,75.716,75.719,63110000.0
2008-05-12 16:41:00,75.718,75.74,75.708,75.713,98440000.0
2008-05-12 16:42:00,75.717,75.717,75.678,75.683,114170000.0
2008-05-12 16:43:00,75.686,75.693,75.676,75.691,99790000.0
2008-05-12 16:44:00,75.681,75.692,75.674,75.684,30820000.0
2008-05-12 16:45:00,75.697,75.758,75.687,75.712,92680000.0
2008-05-12 16:46:00,75.749,75.781,75.737,75.771,61570000.0
2008-05-12 16:47:00,75.778,75.783,75.756,75.764,73570000.0
2008-05-12 16:48:00,75.777,75.785,75.754,75.785,35410000.0
2008-05-12 16:49:00,75.776,75.807,75.776,75.799,76010000.0
2008-05-12 16:50:00,75.775,75.798,75.767,75.767,87450000.0
2008-05-12 16:51:00,75.771,75.792,75.771,75.772,67180000.0
2008-05-12 16:52:00,75.795,75.806,75.78,75.804,85350000.0
2008-05-12 16:53:00,75.785,75.796,75.763,75.778,96250000.0
2008-05-12 16:54:00,75.788,75.806,75.771,75.771,55370000.0
2008-05-12 16:55:00,75.782,75.814,75.776,75.776,81620000.0
2008-05-12 16:56:00,75.759,75.783,75.739,75.74,73880000.0
2008-05-12 16:57:00,75.751,75.759,75.728,75.755,76830000.0
2008-05-12 16:58:00,75.751,75.782,75.748,75.765,90390000.0
2008-05-12 16:59:00,75.75,75.782,75.733,75.765,55630000.0
2008-05-12 17:00:00,75.786,75.804,75.764,75.78,37150000.0
2008-05-12 17:01:00,75.757,75.788,75.756,75.763,47170000.0
2008-05-12 17:02:00,75.765,75.769,75.761,75.761,84230000.0
2008-05-12 17:03:00,75.789,75.81,75.767,75.799,112390000.0
2008-05-12 17:04:00,75.814,75.824,75.8,75.807,102220000.0
2008-05-12 17:05:00,75.817,75.833,75.798,75.831,90540000.0
2008-05-12 17:06:00,75.839,75.848,75.826,75.826,98520000.0
2008-05-12 17:07:00,75.827,75.831,75.805,75.806,93300000.0
2008-05-12 17:08:00,75.83,75.85,75.805,75.85,128530000.0
2008-05-12 17:09:00,75.848,75.848,75.79,75.79,110690000.0
2008-05-12 17:10:00,75.793,75.83,75.793,75.816,52940000.0
2008-05-12 17:11:00,75.802,75.858,75.791,75.856,51890000.0
2008-05-12 17:12:00,75.86,75.881,75.855,75.87,102560000.0
2008-05-12 17:13:00,75.878,75.885,75.831,75.857,110400000.0
2008-05-12 17:14:00,75.815,75.845,75.802,75.825,104600000.0
2008-05-12 17:15:00,75.798,75.819,75.769,75.776,72520000.0
2008-05-12 17:16:00,75.784,75.807,75.77,75.79,89880000.0
2008-05-12 17:17:00,75.783,75.799,75.76,75.772,55940000.0
2008-05-12 17:18:00,75.787,75.797,75.751,75.769,92520000.0
2008-05-12 17:19:00,75.758,75.78,75.744,75.768,78630000.0
2008-05-12 17:20:00,75.755,75.779,75.753,75.771,102240000.0
2008-05-12 17:21:00,75.794,75.81,75.769,75.799,112830000.0
2008-05-12 17:22:00,75.792,75.807,75.784,75.805,79200000.0
2008-05-12 17:23:00,75.807,75.835,75.807,75.834,58370000.0
2008-05-12 17:24:00,75.843,75.862,75.827,75.84,123400000.0
2008-05-12 17:25:00,75.85,75.881,75.847,75.855,56850000.0
2008-05-12 17:26:00,75.867,75.867,75.837,75.842,93400000.0
2008-05-12 17:27:00,75.861,75.88,75.846,75.85,90980000.0
2008-05-12 17:28:00,75.856,75.856,75.806,75.812,76030000.0
2008-05-12 17:29:00,75.804,75.828,75.795,75.828,95930000.0
2008-05-12 17:30:00,75.808,75.825,75.777,75.807,73300000.0
2008-05-12 17:31:00,75.788,75.81,75.784,75.803,71290000.0
2008-05-12 17:32:00,75.793,75.833,75.79,75.827,83500000.0
2008-05-12 17:33:00,75.811,75.811,75.783,75.806,118000000.0
2008-05-12 17:34:00,75.794,75.819,75.786,75.793,74450000.0
2008-05-12 17:35:00,75.786,75.8,75.786,75.793,133950000.0
2008-05-12 17:36:00,75.814,75.819,75.796,75.811,120650000.0
2008-05-12 17:37:00,75.785,75.81,75.785,75.788,114340000.0
2008-05-12 17:38:00,75.804,75.808,75.771,75.808,103510000.0
2008-05-12 17:39:00,75.809,75.824,75.794,75.805,115450000.0
2008-05-12 17:40:00,75.821,75.858,75.815,75.821,73340000.0
2008-05-12 17:41:00,75.853,75.869,75.831,75.838,63770000.0
2008-05-12 17:42:00,75.851,75.868,75.817,75.828,77500000.0
2008-05-12 17:43:00,75.811,75.829,75.805,75.805,96850000.0
2008-05-12 17:44:00,75.808,75.824,75.794,75.805,97410000.0
2008-05-12 17:45:00,75.835,75.859,75.816,75.842,77610000.0
2008-05-12 17:46:00,75.854,75.881,75.844,75.847,104080000.0
2008-05-12 17:47:00,75.825,75.85,75.823,75.85,45190000.0
2008-05-12 17:48:00,75.838,75.864,75.838,75.847,108110000.0
2008-05-12 17:49:00,75.87,75.887,75.861,75.872,86640000.0
2008-05-12 17:50:00,75.874,75.884,75.865,75.867,75630000.0
2008-05-12 17:51:00,75.875,75.879,75.849,75.879,80530000.0
2008-05-12 17:52:00,75.854,75.881,75.854,75.875,108390000.0
2008-05-12 17:53:00,75.881,75.902,75.881,75.895,7520000.0
2008-05-12 17:54:00,75.912,75.932,75.898,75.932,72280000.0
2008-05-12 17:55:00,75.908,75.937,75.908,75.917,100560000.0
2008-05-12 17:56:00,75.927,75.936,75.909,75.909,84810000.0
2008-05-12 17:57:00,75.916,75.933,75.903,75.919,105250000.0
2008-05-12 17:58:00,75.931,75.939,75.914,75.925,79090000.0
2008-05-12 17:59:00,75.949,75.957,75.932,75.956,75230000.0
2008-05-12 18:00:00,75.95,75.952,75.924,75.937,89340000.0
2008-05-12 18:01:00,75.911,75.921,75.896,75.916,95830000.0
2008-05-12 18:02:00,75.927,75.951,75.927,75.944,87120000.0
2008-05-12 18:03:00,75.949,75.955,75.948,75.954,99280000.0
2008-05-12 18:04:00,75.943,75.96,75.939,75.96,52260000.0
2008-05-12 18:05:00,75.937,75.957,75.936,75.957,121780000.0
2008-05-12 18:06:00,75.944,75.957,75.934,75.94,74930000.0
2008-05-12 18:07:00,75.955,75.986,75.955,75.973,109760000.0
2008-05-12 18:08:00,75.967,75.981,75.959,75.981,62920000.0
2008-05-12 18:09:00,75.975,75.987,75.956,75.956,62860000.0
2008-05-12 18:10:00,75.965,75.991,75.954,75.979,91130000.0
2008-05-12 18:11:00,75.973,75.989,75.973,75.98,106260000.0
2008-05-12 18:12:00,75.993,76.022,75.987,76.009,144760000.0
2008-05-12 18:13:00,76.028,76.035,76.012,76.015,90730000.0
2008-05-12 18:14:00,75.999,76.028,75.982,76.014,138570000.0
2008-05-12 18:15:00,76.001,76.001,75.971,75.984,134520000.0
2008-05-12 18:16:00,75.955,75.982,75.951,75.951,84070000.0
2008-05-12 18:17:00,75.954,75.966,75.942,75.942,95850000.0
2008-05-12 18:18:00,75.961,75.963,75.926,75.94,91620000.0
2008-05-12 18:19:00,75.908,75.932,75.906,75.928,73990000.0
2008-05-12 18:20:00,75.906,75.917,75.901,75.901,98180000.0
2008-05-12 18:21:00,75.92,75.929,75.919,75.928,184260000.0
2008-05-12 18:22:00,75.922,75.938,75.912,75.931,145130000.0
2008-05-12 18:23:00,75.924,75.96,75.924,75.938,60600000.0
2008-05-12 18:24:00,75.948,75.956,75.925,75.942,76180000.0
2008-05-12 18:25:00,75.92,75.934,75.919,75.925,65670000.0
2008-05-12 18:26:00,75.941,75.948,75.926,75.948,114050000.0
2008-05-12 18:27:00,75.949,75.958,75.934,75.946,104770000.0
2008-05-12 18:28:00,75.944,75.975,75.944,75.975,119170000.0
2008-05-12 18:29:00,75.945,75.966,75.943,75.961,86680000.0
2008-05-12 18:30:00,75.96,75.966,75.944,75.959,84850000.0
2008-05-12 18:31:00,75.975,75.991,75.964,75.98,139080000.0
2008-05-12 18:32:00,75.951,75.969,75.947,75.957,116230000.0
2008-05-12 18:33:00,75.965,75.977,75.947,75.963,83840000.0
2008-05-12 18:34:00,75.974,75.999,75.969,75.998,64740000.0
2008-05-12 18:35:00,75.988,75.997,75.975,75.991,68810000.0
2008-05-12 18:36:00,75.989,75.99,75.97,75.982,55180000.0
2008-05-12 18:37:00,75.969,75.971,75.949,75.952,94180000.0
2008-05-12 18:38:00,75.947,75.972,75.945,75.962,62180000.0
2008-05-12 18:39:00,75.972,75.982,75.952,75.962,92830000.0
2008-05-12 18:40:00,75.946,75.955,75.942,75.944,91250000.0
2008-05-12 18:41:00,75.943,75.987,75.943,75.987,118410000.0
2008-05-12 18:42:00,75.991,76.008,75.974,75.979,94550000.0
2008-05-12 18:43:00,75.973,75.992,75.973,75.99,124790000.0
2008-05-12 18:44:00,75.962,75.986,75.956,75.979,74920000.0
2008-05-12 18:45:00,75.975,75.99,75.969,75.979,47540000.0
2008-05-12 18:46:00,75.949,75.979,75.947,75.962,46870000.0
2008-05-12 18:47:00,75.977,75.987,75.961,75.987,68720000.0
2008-05-12 18:48:00,75.976,76.02,75.974,76.02,86790000.0
2008-05-12 18:49:00,75.988,76.006,75.966,75.966,98070000.0
2008-05-12 18:50:00,75.973,75.973,75.935,75.951,55230000.0
2008-05-12 18:51:00,75.963,75.966,75.931,75.934,51550000.0
2008-05-12 18:52:00,75.923,75.954,75.923,75.944,76020000.0
2008-05-12 18:53:00,75.963,75.984,75.959,75.975,87790000.0
2008-05-12 18:54:00,75.972,75.976,75.953,75.955,87650000.0
2008-05-12 18:55:00,75.943,75.955,75.931,75.932,60350000.0
2008-05-12 18:56:00,75.939,75.963,75.934,75.942,62870000.0
2008-05-12 18:57:00,75.949,75.95,75.912,75.939,87680000.0
2008-05-12 18:58:00,75.918,75.927,75.905,75.921,107630000.0
2008-05-12 18:59:00,75.884,75.9,75.866,75.884,101090000.0
2008-05-12 19:00:00,75.873,75.892,75.861,75.883,92820000.0
2008-05-12 19:01:00,75.87,75.912,75.87,75.912,101600000.0
2008-05-12 19:02:00,75.89,75.917,75.886,75.913,57970000.0
2008-05-12 19:03:00,75.904,75.909,75.889,75.904,88020000.0
2008-05-12 19:04:00,75.87,75.888,75.869,75.87,118840000.0
2008-05-12 19:05:00,75.877,75.877,75.841,75.863,51170000.0
2008-05-12 19:06:00,75.867,75.867,75.838,75.856,110540000.0
2008-05-12 19:07:00,75.816,75.854,75.816,75.854,98270000.0
2008-05-12 19:08:00,75.808,75.833,75.779,75.807,87780000.0
2008-05-12 19:09:00,75.797,75.823,75.779,75.823,105200000.0
2008-05-12 19:10:00,75.818,75.855,75.798,75.807,115900000.0
2008-05-12 19:11:00,75.829,75.863,75.829,75.832,90450000.0
2008-05-12 19:12:00,75.849,75.875,75.827,75.855,92980000.0
2008-05-12 19:13:00,75.876,75.902,75.867,75.884,98670000.0
2008-05-12 19:14:00,75.877,75.9,75.855,75.899,44720000.0
2008-05-12 19:15:00,75.885,75.886,75.843,75.856,25390000.0
2008-05-12 19:16:00,75.821,75.839,75.819,75.839,65050000.0
2008-05-12 19:17:00,75.844,75.875,75.843,75.875,108720000.0
2008-05-12 19:18:00,75.862,75.881,75.852,75.859,105050000.0
2008-05-12 19:19:00,75.885,75.906,75.877,75.886,135240000.0
2008-05-12 19:20:00,75.882,75.912,75.877,75.892,118100000.0
2008-05-12 19:21:00,75.893,75.911,75.881,75.886,68500000.0
2008-05-12 19:22:00,75.872,75.905,75.872,75.905,109110000.0
2008-05-12 19:23:00,75.894,75.913,75.894,75.899,14130000.0
2008-05-12 19:24:00,75.897,75.906,75.894,75.899,13520000.0
2008-05-12 19:25:00,75.9,75.907,75.893,75.904,8860000.0
2008-05-12 19:26:00,75.89,75.901,75.875,75.877,19380000.0
2008-05-12 19:27:00,75.889,75.889,75.876,75.876,5440000.0
2008-05-12 19:28:00,75.846,75.863,75.813,75.845,17180000.0
2008-05-12 19:29:00,75.808,75.845,75.808,75.819,15580000.0
2008-05-12 19:30:00,75.85,75.858,75.836,75.858,9140000.0
2008-05-12 19:31:00,75.857,75.881,75.857,75.875,12810000.0
2008-05-12 19:32:00,75.875,75.892,75.874,75.876,11500000.0
2008-05-12 19:33:00,75.868,75.892,75.852,75.86,14540000.0
2008-05-12 19:34:00,75.884,75.896,75.874,75.896,15440000.0
2008-05-12 19:35:00,75.888,75.891,75.855,75.864,19430000.0
2008-05-12 19:36:00,75.874,75.874,75.862,75.862,3190000.0
2008-05-12 19:37:00,75.873,75.873,75.873,75.873,1690000.0
2008-05-12 19:38:00,75.877,75.887,75.871,75.879,15220000.0
2008-05-12 19:39:00,75.887,75.887,75.879,75.879,2820000.0
2008-05-12 19:40:00,75.886,75.904,75.883,75.889,12770000.0
2008-05-12 19:41:00,75.909,75.913,75.889,75.899,13980000.0
2008-05-12 19:42:00,75.892,75.892,75.887,75.888,5260000.0
2008-05-12 19:43:00,75.884,75.884,75.872,75.882,5650000.0
2008-05-12 19:44:00,75.866,75.876,75.866,75.876,6230000.0
2008-05-12 19:45:00,75.896,75.91,75.896,75.91,10780000.0
2008-05-12 19:47:00,75.898,75.92,75.881,75.883,56380000.0
2008-05-12 19:48:00,75.913,75.926,75.896,75.902,98350000.0
2008-05-12 19:49:00,75.916,75.946,75.906,75.941,151350000.0
2008-05-12 19:50:00,75.929,75.931,75.904,75.931,73950000.0
2008-05-12 19:51:00,75.932,75.935,75.925,75.925,108970000.0
2008-05-12 19:52:00,75.894,75.909,75.885,75.887,131050000.0
2008-05-12 19:53:00,75.89,75.919,75.882,75.916,115960000.0
2008-05-12 19:54:00,75.897,75.901,75.879,75.879,105620000.0
2008-05-12 19:55:00,75.854,75.88,75.854,75.856,120860000.0
2008-05-12 19:57:00,75.878,75.895,75.865,75.895,57620000.0
2008-05-12 19:58:00,75.887,75.927,75.887,75.911,90170000.0
2008-05-12 19:59:00,75.886,75.899,75.866,75.89,135400000.0
2008-05-12 20:00:00,75.902,75.93,75.887,75.928,81410000.0
2008-05-12 20:01:00,75.899,75.926,75.885,75.895,102920000.0
2008-05-12 20:02:00,75.884,75.92,75.883,75.92,122610000.0
2008-05-12 20:03:00,75.919,75.952,75.901,75.941,109570000.0
2008-05-12 20:04:00,75.914,75.95,75.914,75.95,94600000.0
2008-05-12 20:05:00,75.943,75.943,75.919,75.919,115590000.0
2008-05-12 20:06:00,75.936,75.952,75.924,75.945,88180000.0
2008-05-12 20:07:00,75.911,75.934,75.911,75.934,96910000.0
2008-05-12 20:08:00,75.923,75.944,75.923,75.944,68260000.0
2008-05-12 20:09:00,75.937,75.969,75.934,75.969,98280000.0
2008-05-12 20:10:00,75.965,75.99,75.965,75.967,53290000.0
2008-05-12 20:11:00,75.959,75.981,75.953,75.964,46420000.0
2008-05-12 20:12:00,75.969,75.98,75.949,75.949,43910000.0
2008-05-12 20:13:00,75.955,75.963,75.919,75.947,43330000.0
2008-05-12 20:14:00,75.938,75.993,75.938,75.969,61670000.0
2008-05-12 20:15:00,75.968,75.968,75.936,75.962,84970000.0
2008-05-12 20:16:00,75.969,75.97,75.949,75.96,55070000.0
2008-05-12 20:17:00,75.983,75.991,75.962,75.964,71710000.0
2008-05-12 20:18:00,75.98,75.98,75.947,75.954,96730000.0
2008-05-12 20:19:00,75.957,75.983,75.956,75.983,110670000.0
2008-05-12 20:21:00,75.97,75.972,75.952,75.958,58260000.0
2008-05-12 20:22:00,75.982,75.988,75.958,75.984,97160000.0
2008-05-12 20:23:00,75.955,75.979,75.955,75.979,134970000.0
2008-05-12 20:24:00,75.977,75.997,75.951,75.987,71480000.0
2008-05-12 20:25:00,76.008,76.048,76.007,76.04,103340000.0
2008-05-12 20:26:00,76.03,76.047,76.019,76.03,124950000.0
2008-05-12 20:27:00,76.043,76.067,76.035,76.055,109940000.0
2008-05-12 20:28:00,76.034,76.062,76.029,76.049,97550000.0
2008-05-12 20:29:00,76.026,76.047,76.025,76.035,105810000.0
2008-05-12 20:30:00,76.058,76.075,76.054,76.066,88320000.0
2008-05-12 20:31:00,76.077,76.091,76.064,76.091,105710000.0
2008-05-12 20:32:00,76.068,76.106,76.068,76.106,70000000.0
2008-05-12 20:33:00,76.101,76.101,76.078,76.078,111140000.0
2008-05-12 20:34:00,76.059,76.091,76.056,76.07,47690000.0
2008-05-12 20:35:00,76.093,76.112,76.092,76.092,42860000.0
2008-05-12 20:36:00,76.107,76.119,76.088,76.088,38360000.0
2008-05-12 20:37:00,76.072,76.088,76.062,76.069,44550000.0
2008-05-12 20:38:00,76.082,76.105,76.049,76.104,69030000.0
2008-05-12 20:39:00,76.108,76.126,76.073,76.073,83100000.0
2008-05-12 20:40:00,76.084,76.123,76.069,76.123,56410000.0
2008-05-12 20:41:00,76.125,76.136,76.107,76.12,71090000.0
2008-05-12 20:42:00,76.133,76.14,76.116,76.14,95990000.0
2008-05-12 20:44:00,76.121,76.127,76.12,76.126,52700000.0
2008-05-12 20:45:00,76.154,76.154,76.11,76.121,92330000.0
2008-05-12 20:46:00,76.12,76.159,76.12,76.123,130890000.0
2008-05-12 20:47:00,76.116,76.16,76.104,76.142,73290000.0
2008-05-12 20:48:00,76.135,76.16,76.107,76.117,98850000.0
2008-05-12 20:49:00,76.121,76.168,76.119,76.162,107910000.0
2008-05-12 20:50:00,76.145,76.178,76.133,76.169,98160000.0
2008-05-12 20:51:00,76.168,76.196,76.16,76.188,88820000.0
2008-05-12 20:52:00,76.151,76.186,76.149,76.15,104410000.0
2008-05-12 20:53:00,76.161,76.188,76.15,76.159,84440000.0
2008-05-12 20:54:00,76.181,76.189,76.148,76.189,90190000.0
2008-05-12 20:55:00,76.166,76.198,76.162,76.162,62430000.0
2008-05-12 20:56:00,76.191,76.194,76.163,76.184,106620000.0
2008-05-12 20:57:00,76.158,76.17,76.138,76.138,36480000.0
2008-05-12 20:58:00,76.15,76.155,76.123,76.127,41670000.0
2008-05-12 20:59:00,76.16,76.16,76.127,76.159,35550000.0
2008-05-12 21:00:00,76.132,76.133,76.112,76.112,46190000.0
2008-05-12 21:01:00,76.094,76.096,76.083,76.096,59750000.0
2008-05-12 21:02:00,76.098,76.103,76.093,76.1,87600000.0
2008-05-12 21:03:00,76.106,76.106,76.102,76.103,50830000.0
2008-05-12 21:04:00,76.11,76.117,76.109,76.117,68540000.0
2008-05-12 21:05:00,76.102,76.103,76.084,76.097,84430000.0
2008-05-12 21:06:00,76.104,76.108,76.1,76.1,101100000.0
2008-05-12 21:07:00,76.108,76.114,76.104,76.114,68820000.0
2008-05-12 21:08:00,76.128,76.128,76.109,76.11,43540000.0
2008-05-12 21:09:00,76.122,76.122,76.094,76.095,71720000.0
2008-05-12 21:10:00,76.102,76.106,76.1,76.105,71910000.0
2008-05-12 21:11:00,76.099,76.104,76.092,76.098,73120000.0
2008-05-12 21:12:00,76.118,76.118,76.094,76.104,66120000.0
2008-05-12 21:13:00,76.09,76.095,76.089,76.095,62600000.0
2008-05-12 21:14:00,76.106,76.108,76.1,76.104,90810000.0
2008-05-12 21:15:00,76.111,76.119,76.101,76.114,61900000.0
2008-05-12 21:16:00,76.104,76.106,76.1,76.106,49650000.0
2008-05-12 21:17:00,76.118,76.12,76.116,76.118,60250000.0
2008-05-12 21:18:00,76.135,76.138,76.123,76.123,71130000.0
2008-05-12 21:19:00,76.114,76.124,76.114,76.124,82430000.0
2008-05-12 21:20:00,76.111,76.112,76.103,76.108,93910000.0
2008-05-12 21:21:00,76.118,76.118,76.108,76.109,92740000.0
2008-05-12 21:22:00,76.118,76.12,76.117,76.119,122040000.0
2008-05-12 21:23:00,76.112,76.133,76.112,76.133,55860000.0
2008-05-12 21:24:00,76.147,76.149,76.147,76.148,68620000.0
2008-05-12 21:25:00,76.15,76.156,76.149,76.151,48680000.0
2008-05-12 21:26:00,76.134,76.134,76.124,76.124,67490000.0
2008-05-12 21:27:00,76.117,76.118,76.093,76.1,73120000.0
2008-05-12 21:28:00,76.102,76.102,76.079,76.094,74280000.0
2008-05-12 21:29:00,76.113,76.115,76.103,76.114,90440000.0
2008-05-12 21:30:00,76.131,76.131,76.097,76.122,61200000.0
2008-05-12 21:31:00,76.122,76.128,76.121,76.125,106440000.0
2008-05-12 21:32:00,76.118,76.127,76.118,76.119,119290000.0
2008-05-12 21:33:00,76.133,76.142,76.132,76.142,142410000.0
2008-05-12 21:34:00,76.143,76.148,76.139,76.145,115600000.0
2008-05-12 21:35:00,76.157,76.157,76.149,76.15,94980000.0
2008-05-12 21:36:00,76.153,76.153,76.131,76.131,75660000.0
2008-05-12 21:38:00,76.116,76.124,76.103,76.103,56160000.0
2008-05-12 21:39:00,76.12,76.129,76.12,76.125,97480000.0
2008-05-12 21:40:00,76.123,76.129,76.12,76.125,147720000.0
2008-05-12 21:41:00,76.122,76.133,76.121,76.133,70570000.0
2008-05-12 21:42:00,76.145,76.145,76.131,76.136,102300000.0
2008-05-12 21:43:00,76.129,76.135,76.128,76.128,123100000.0
2008-05-12 21:44:00,76.14,76.147,76.14,76.141,119040000.0
2008-05-12 21:45:00,76.156,76.156,76.142,76.142,108400000.0
2008-05-12 21:46:00,76.147,76.15,76.146,76.146,111720000.0
2008-05-12 21:48:00,76.169,76.171,76.167,76.168,61250000.0
2008-05-12 21:49:00,76.154,76.158,76.15,76.15,105030000.0
2008-05-12 21:50:00,76.155,76.156,76.148,76.148,144990000.0
2008-05-12 21:51:00,76.163,76.165,76.151,76.153,82300000.0
2008-05-12 21:52:00,76.155,76.156,76.149,76.149,108070000.0
2008-05-12 21:54:00,76.169,76.171,76.167,76.168,65530000.0
2008-05-12 21:56:00,76.142,76.149,76.141,76.146,59560000.0
2008-05-12 21:57:00,76.163,76.163,76.145,76.146,102350000.0
2008-05-12 21:58:00,76.128,76.131,76.125,76.127,151500000.0
2008-05-12 21:59:00,76.144,76.155,76.141,76.148,77900000.0
2008-05-12 22:00:00,76.181,76.181,76.147,76.149,114800000.0
2008-05-12 22:01:00,76.145,76.148,76.143,76.148,124800000.0
2008-05-12 22:03:00,76.169,76.169,76.147,76.147,70010000.0
2008-05-12 22:05:00,76.146,76.147,76.14,76.14,56150000.0
2008-05-12 22:06:00,76.164,76.164,76.143,76.144,95270000.0
2008-05-12 22:07:00,76.15,76.158,76.15,76.157,144330000.0
2008-05-12 22:08:00,76.145,76.146,76.139,76.145,84270000.0
2008-05-12 22:09:00,76.154,76.154,76.142,76.145,102120000.0
2008-05-12 22:12:00,76.165,76.172,76.139,76.141,69640000.0
2008-05-12 22:14:00,76.128,76.134,76.12,76.121,63390000.0
2008-05-12 22:15:00,76.143,76.144,76.132,76.132,112280000.0
2008-05-12 22:16:00,76.118,76.121,76.115,76.117,162520000.0
2008-05-12 22:18:00,76.14,76.14,76.118,76.121,59590000.0
2008-05-12 22:19:00,76.126,76.126,76.118,76.12,109650000.0
2008-05-12 22:20:00,76.123,76.128,76.12,76.121,155970000.0
2008-05-12 22:21:00,76.116,76.118,76.087,76.103,79740000.0
2008-05-12 22:22:00,76.089,76.097,76.089,76.095,106100000.0
2008-05-12 22:24:00,76.107,76.107,76.068,76.074,68530000.0
2008-05-12 22:26:00,76.052,76.059,76.049,76.049,53300000.0
2008-05-12 22:27:00,76.059,76.063,76.052,76.057,99920000.0
2008-05-12 22:28:00,76.065,76.068,76.057,76.065,141380000.0
2008-05-12 22:29:00,76.057,76.06,76.056,76.058,83370000.0
2008-05-12 22:30:00,76.066,76.066,76.04,76.04,109530000.0
2008-05-12 22:31:00,76.026,76.033,76.02,76.033,121910000.0
2008-05-12 22:32:00,76.027,76.033,76.023,76.024,105060000.0
2008-05-12 22:33:00,76.044,76.046,76.032,76.038,103190000.0
2008-05-12 22:34:00,76.033,76.051,76.032,76.037,118770000.0
2008-05-12 22:35:00,76.034,76.037,76.03,76.03,94890000.0
2008-05-12 22:36:00,76.044,76.047,76.04,76.041,98050000.0
2008-05-12 22:37:00,76.053,76.056,76.043,76.056,75940000.0
2008-05-12 22:38:00,76.045,76.054,76.045,76.054,110530000.0
2008-05-12 22:39:00,76.069,76.072,76.047,76.064,55880000.0
2008-05-12 22:40:00,76.053,76.065,76.053,76.055,41260000.0
2008-05-12 22:41:00,76.053,76.063,76.049,76.054,43270000.0
2008-05-12 22:42:00,76.071,76.071,76.055,76.063,47950000.0
2008-05-12 22:44:00,76.058,76.061,76.056,76.058,61900000.0
2008-05-12 22:45:00,76.089,76.09,76.069,76.079,109740000.0
2008-05-12 22:47:00,76.038,76.041,76.036,76.037,60430000.0
2008-05-12 22:48:00,76.072,76.072,76.045,76.045,113410000.0
2008-05-12 22:49:00,76.051,76.053,76.041,76.042,151540000.0
2008-05-12 22:50:00,76.051,76.052,76.034,76.04,89910000.0
2008-05-12 22:51:00,76.048,76.064,76.043,76.045,112520000.0
2008-05-12 22:54:00,76.049,76.051,76.047,76.048,70970000.0
2008-05-12 22:57:00,76.04,76.04,76.016,76.018,58060000.0
2008-05-12 22:58:00,76.028,76.034,76.022,76.028,96190000.0
2008-05-12 22:59:00,76.018,76.021,76.015,76.017,143260000.0
2008-05-12 23:00:00,76.04,76.04,76.006,76.014,77540000.0
2008-05-12 23:01:00,76.018,76.02,76.016,76.016,104320000.0
2008-05-12 23:02:00,76.022,76.03,76.01,76.025,127840000.0
2008-05-12 23:03:00,76.041,76.043,76.028,76.032,110180000.0
2008-05-12 23:04:00,76.014,76.028,76.012,76.023,96940000.0
2008-05-12 23:05:00,76.01,76.023,75.999,75.999,108190000.0
2008-05-12 23:06:00,76.029,76.042,76.024,76.039,85520000.0
2008-05-12 23:07:00,76.052,76.052,76.023,76.034,98700000.0
2008-05-12 23:08:00,76.037,76.039,76.036,76.038,72180000.0
2008-05-12 23:09:00,76.062,76.062,76.019,76.046,96200000.0
2008-05-12 23:10:00,76.041,76.058,76.039,76.052,47820000.0
2008-05-12 23:12:00,76.088,76.091,76.087,76.088,56850000.0
2008-05-12 23:13:00,76.054,76.06,76.043,76.043,103410000.0
2008-05-12 23:14:00,76.054,76.065,76.042,76.053,149780000.0
2008-05-12 23:15:00,76.082,76.083,76.063,76.063,78610000.0
2008-05-12 23:16:00,76.048,76.05,76.046,76.046,107220000.0
2008-05-12 23:18:00,76.06,76.06,76.042,76.042,64980000.0
2008-05-12 23:21:00,76.058,76.061,76.056,76.058,60290000.0
2008-05-12 23:24:00,76.058,76.061,76.056,76.058,66630000.0
2008-05-12 23:25:00,76.023,76.033,76.023,76.032,92480000.0
2008-05-12 23:26:00,76.067,76.071,76.065,76.067,138620000.0
2008-05-12 23:27:00,76.072,76.089,76.054,76.075,81250000.0
2008-05-12 23:28:00,76.08,76.08,76.055,76.066,110640000.0
2008-05-12 23:29:00,76.09,76.09,76.072,76.072,122250000.0
2008-05-12 23:30:00,76.11,76.11,76.073,76.1,104300000.0
2008-05-12 23:31:00,76.084,76.084,76.071,76.071,100560000.0
2008-05-12 23:32:00,76.082,76.086,76.068,76.069,117130000.0
2008-05-12 23:33:00,76.091,76.092,76.074,76.074,88490000.0
2008-05-12 23:34:00,76.084,76.085,76.074,76.075,98240000.0
2008-05-12 23:35:00,76.087,76.089,76.087,76.088,71730000.0
2008-05-12 23:36:00,76.103,76.103,76.072,76.073,102990000.0
2008-05-12 23:39:00,76.096,76.099,76.089,76.09,56760000.0
2008-05-12 23:40:00,76.071,76.084,76.071,76.084,101910000.0
2008-05-12 23:41:00,76.074,76.087,76.071,76.082,160960000.0
2008-05-12 23:42:00,76.097,76.1,76.096,76.098,84400000.0
2008-05-12 23:44:00,76.113,76.115,76.105,76.115,68770000.0
2008-05-12 23:45:00,76.128,76.131,76.105,76.107,105070000.0
2008-05-12 23:47:00,76.091,76.097,76.088,76.09,69050000.0
2008-05-12 23:48:00,76.128,76.132,76.126,76.128,107850000.0
2008-05-12 23:51:00,76.091,76.1,76.091,76.096,68910000.0
2008-05-12 23:53:00,76.088,76.091,76.087,76.088,66530000.0
2008-05-12 23:54:00,76.128,76.132,76.126,76.128,111890000.0
2008-05-12 23:56:00,76.099,76.101,76.096,76.097,68320000.0
2008-05-12 23:57:00,76.095,76.098,76.09,76.09,116290000.0
2008-05-13 00:00:00,76.121,76.121,76.075,76.076,66290000.0
2008-05-13 00:03:00,76.102,76.104,76.09,76.092,55630000.0
2008-05-13 00:04:00,76.089,76.09,76.072,76.084,104430000.0
2008-05-13 00:05:00,76.078,76.085,76.072,76.073,141270000.0
2008-05-13 00:06:00,76.073,76.074,76.062,76.062,80170000.0
2008-05-13 00:07:00,76.038,76.04,76.035,76.035,101810000.0
2008-05-13 00:08:00,76.028,76.033,76.021,76.027,127250000.0
2008-05-13 00:09:00,76.041,76.043,76.026,76.031,121480000.0
2008-05-13 00:10:00,76.019,76.024,76.012,76.017,100920000.0
2008-05-13 00:11:00,76.026,76.03,76.026,76.026,121900000.0
2008-05-13 00:12:00,76.046,76.049,76.046,76.048,82920000.0
2008-05-13 00:13:00,76.017,76.024,76.012,76.012,104400000.0
2008-05-13 00:15:00,76.046,76.047,76.038,76.038,64240000.0
2008-05-13 00:18:00,76.022,76.026,76.009,76.009,64420000.0
2008-05-13 00:19:00,76.018,76.023,76.016,76.018,108330000.0
2008-05-13 00:21:00,76.038,76.041,76.036,76.038,63470000.0
2008-05-13 00:24:00,76.046,76.046,76.034,76.037,64980000.0
2008-05-13 00:27:00,76.052,76.052,76.041,76.041,63840000.0
2008-05-13 00:28:00,76.046,76.05,76.041,76.041,108490000.0
2008-05-13 00:30:00,76.076,76.078,76.067,76.068,68170000.0
2008-05-13 00:32:00,76.013,76.024,76.013,76.023,61670000.0
2008-05-13 00:33:00,76.033,76.033,76.015,76.016,106040000.0
2008-05-13 00:35:00,76.026,76.026,76.01,76.011,61440000.0
2008-05-13 00:36:00,76.03,76.03,76.015,76.018,105670000.0
2008-05-13 00:37:00,76.01,76.017,76.009,76.009,149230000.0
2008-05-13 00:38:00,76.015,76.017,76.01,76.01,79110000.0
2008-05-13 00:39:00,76.03,76.032,76.009,76.009,103900000.0
2008-05-13 00:40:00,76.016,76.022,76.014,76.014,126750000.0
2008-05-13 00:41:00,76.023,76.026,76.015,76.024,117670000.0
2008-05-13 00:42:00,76.042,76.042,76.014,76.017,100920000.0
2008-05-13 00:43:00,76.011,76.025,76.011,76.021,116570000.0
2008-05-13 00:45:00,76.065,76.067,76.06,76.06,63480000.0
2008-05-13 00:47:00,76.037,76.037,76.03,76.03,62140000.0
2008-05-13 00:48:00,76.049,76.051,76.037,76.04,101280000.0
2008-05-13 00:49:00,76.043,76.045,76.031,76.032,139040000.0
2008-05-13 00:50:00,76.039,76.046,76.039,76.04,85810000.0
2008-05-13 00:51:00,76.053,76.053,76.034,76.039,105690000.0
2008-05-13 00:53:00,76.047,76.047,76.037,76.04,64610000.0
2008-05-13 00:54:00,76.078,76.083,76.076,76.078,110740000.0
2008-05-13 00:55:00,76.033,76.039,76.029,76.029,162160000.0
2008-05-13 00:57:00,76.058,76.061,76.056,76.058,63650000.0
2008-05-13 01:00:00,76.061,76.061,76.022,76.024,62010000.0
2008-05-13 01:01:00,76.028,76.032,76.026,76.028,93330000.0
2008-05-13 01:02:00,76.024,76.036,76.021,76.026,142800000.0
2008-05-13 01:03:00,76.05,76.05,76.015,76.022,75410000.0
2008-05-13 01:04:00,76.028,76.03,76.026,76.026,103130000.0
2008-05-13 01:05:00,76.022,76.043,76.022,76.037,135760000.0
2008-05-13 01:06:00,76.064,76.066,76.045,76.057,108710000.0
2008-05-13 01:07:00,76.076,76.099,76.074,76.076,99570000.0
2008-05-13 01:08:00,76.06,76.066,76.057,76.057,107570000.0
2008-05-13 01:09:00,76.064,76.067,76.061,76.067,97290000.0
2008-05-13 01:11:00,76.053,76.065,76.052,76.064,64780000.0
2008-05-13 01:12:00,76.075,76.081,76.066,76.07,102650000.0
2008-05-13 01:13:00,76.054,76.062,76.051,76.055,165640000.0
2008-05-13 01:15:00,76.08,76.08,76.054,76.055,61930000.0
2008-05-13 01:16:00,76.056,76.058,76.048,76.055,99210000.0
2008-05-13 01:17:00,76.065,76.067,76.058,76.064,140380000.0
2008-05-13 01:18:00,76.085,76.093,76.074,76.075,78920000.0
2008-05-13 01:19:00,76.082,76.082,76.068,76.069,110650000.0
2008-05-13 01:20:00,76.08,76.082,76.071,76.072,136370000.0
2008-05-13 01:21:00,76.097,76.102,76.097,76.099,107870000.0
2008-05-13 01:23:00,76.049,76.051,76.047,76.048,66580000.0
2008-05-13 01:24:00,76.058,76.063,76.056,76.058,106800000.0
2008-05-13 01:26:00,76.038,76.041,76.036,76.037,60550000.0
2008-05-13 01:27:00,76.067,76.067,76.059,76.065,104980000.0
2008-05-13 01:28:00,76.053,76.058,76.036,76.043,154410000.0
2008-05-13 01:29:00,76.037,76.04,76.036,76.038,76710000.0
2008-05-13 01:30:00,76.064,76.064,76.005,76.005,95650000.0
2008-05-13 01:31:00,75.998,76.019,75.998,76.012,123590000.0
2008-05-13 01:32:00,76.012,76.034,76.012,76.034,109910000.0
2008-05-13 01:33:00,76.051,76.052,76.023,76.048,96220000.0
2008-05-13 01:34:00,76.047,76.047,76.036,76.036,116740000.0
2008-05-13 01:35:00,76.053,76.058,76.043,76.043,89210000.0
2008-05-13 01:36:00,76.057,76.06,76.057,76.058,98350000.0
2008-05-13 01:38:00,76.058,76.064,76.045,76.064,55130000.0
2008-05-13 01:39:00,76.071,76.073,76.063,76.067,93040000.0
2008-05-13 01:40:00,76.068,76.071,76.065,76.067,142410000.0
2008-05-13 01:41:00,76.085,76.103,76.085,76.085,78000000.0
2008-05-13 01:42:00,76.101,76.101,76.078,76.078,97580000.0
2008-05-13 01:43:00,76.083,76.084,76.072,76.072,119980000.0
2008-05-13 01:44:00,76.055,76.056,76.05,76.051,108820000.0
2008-05-13 01:45:00,76.081,76.081,76.056,76.061,99190000.0
2008-05-13 01:46:00,76.052,76.058,76.05,76.056,100340000.0
2008-05-13 01:47:00,76.062,76.064,76.051,76.051,86150000.0
2008-05-13 01:48:00,76.071,76.071,76.036,76.054,96700000.0
2008-05-13 01:49:00,76.051,76.056,76.05,76.052,68060000.0
2008-05-13 01:50:00,76.06,76.08,76.06,76.08,108310000.0
2008-05-13 01:51:00,76.098,76.098,76.083,76.095,46940000.0
2008-05-13 01:52:00,76.094,76.099,76.077,76.085,43670000.0
2008-05-13 01:53:00,76.086,76.087,76.081,76.081,39710000.0
2008-05-13 01:54:00,76.094,76.094,76.069,76.072,54720000.0
2008-05-13 01:55:00,76.058,76.066,76.053,76.065,66240000.0
2008-05-13 01:56:00,76.053,76.062,76.052,76.062,89760000.0
2008-05-13 01:57:00,76.081,76.082,76.067,76.078,61990000.0
2008-05-13 01:58:00,76.069,76.092,76.062,76.077,76490000.0
2008-05-13 02:00:00,76.082,76.082,76.049,76.066,15580000.0
2008-05-13 02:01:00,76.061,76.084,76.061,76.071,133580000.0
2008-05-13 02:02:00,76.061,76.067,76.061,76.065,54030000.0
2008-05-13 02:03:00,76.095,76.095,76.065,76.086,134400000.0
2008-05-13 02:04:00,76.069,76.077,76.069,76.077,117680000.0
2008-05-13 02:05:00,76.068,76.068,76.059,76.059,106220000.0
2008-05-13 02:06:00,76.073,76.073,76.04,76.04,130190000.0
2008-05-13 02:07:00,76.071,76.092,76.071,76.071,135950000.0
2008-05-13 02:08:00,76.077,76.079,76.076,76.078,71680000.0
2008-05-13 02:09:00,76.088,76.088,76.038,76.038,142680000.0
2008-05-13 02:10:00,76.034,76.038,76.022,76.036,122010000.0
2008-05-13 02:11:00,76.03,76.048,76.03,76.048,84940000.0
2008-05-13 02:12:00,76.054,76.061,76.047,76.059,17310000.0
2008-05-13 02:13:00,76.05,76.072,76.044,76.044,135010000.0
2008-05-13 02:14:00,76.058,76.067,76.045,76.067,86130000.0
2008-05-13 02:15:00,76.086,76.086,76.052,76.052,5670000.0
2008-05-13 02:16:00,76.047,76.047,76.039,76.039,134590000.0
2008-05-13 02:17:00,76.044,76.047,76.024,76.031,130110000.0
2008-05-13 02:18:00,76.052,76.052,76.016,76.025,90080000.0
2008-05-13 02:19:00,76.027,76.027,76.015,76.015,6390000.0
2008-05-13 02:20:00,75.996,76.015,75.995,76.006,133350000.0
2008-05-13 02:21:00,76.014,76.014,75.995,76.0,85680000.0
2008-05-13 02:22:00,75.983,75.992,75.983,75.983,9990000.0
2008-05-13 02:23:00,75.969,75.976,75.96,75.96,100290000.0
2008-05-13 02:24:00,75.976,75.985,75.971,75.983,132490000.0
2008-05-13 02:25:00,75.982,75.993,75.981,75.992,143040000.0
2008-05-13 02:26:00,76.004,76.004,75.991,75.992,71890000.0
2008-05-13 02:27:00,76.008,76.008,75.989,75.989,137160000.0
2008-05-13 02:28:00,75.997,75.997,75.989,75.989,121590000.0
2008-05-13 02:29:00,75.996,75.998,75.984,75.998,84010000.0
2008-05-13 02:30:00,76.025,76.025,76.0,76.0,4510000.0
2008-05-13 02:31:00,75.988,75.989,75.988,75.989,4320000.0
2008-05-13 02:32:00,75.988,75.996,75.982,75.996,89420000.0
2008-05-13 02:33:00,76.019,76.019,76.019,76.019,1690000.0
2008-05-13 02:34:00,76.007,76.016,76.004,76.011,14100000.0
2008-05-13 02:35:00,76.016,76.024,76.011,76.011,132640000.0
2008-05-13 02:36:00,76.035,76.035,76.021,76.021,91270000.0
2008-05-13 02:37:00,76.014,76.022,76.014,76.022,6460000.0
2008-05-13 02:38:00,76.019,76.024,76.019,76.02,71480000.0
2008-05-13 02:39:00,76.048,76.05,76.046,76.047,132140000.0
2008-05-13 02:40:00,76.007,76.02,76.007,76.016,132700000.0
2008-05-13 02:41:00,76.009,76.017,76.009,76.011,83210000.0
2008-05-13 02:42:00,76.031,76.031,76.026,76.026,3610000.0
2008-05-13 02:43:00,76.036,76.039,76.03,76.03,132540000.0
2008-05-13 02:44:00,76.039,76.045,76.034,76.039,87430000.0
2008-05-13 02:45:00,76.058,76.058,76.037,76.037,7560000.0
2008-05-13 02:46:00,76.024,76.033,76.014,76.033,127680000.0
2008-05-13 02:47:00,76.028,76.038,76.028,76.038,87000000.0
2008-05-13 02:48:00,76.055,76.055,76.035,76.037,14880000.0
2008-05-13 02:49:00,76.032,76.043,76.032,76.033,10790000.0
2008-05-13 02:50:00,76.036,76.045,76.032,76.032,78380000.0
2008-05-13 02:51:00,76.04,76.04,76.025,76.028,14660000.0
2008-05-13 02:52:00,76.038,76.039,76.038,76.039,4320000.0
2008-05-13 02:53:00,76.044,76.045,76.03,76.045,60900000.0
2008-05-13 02:54:00,76.066,76.066,76.052,76.056,133820000.0
2008-05-13 02:55:00,76.066,76.069,76.06,76.067,123850000.0
2008-05-13 02:56:00,76.075,76.079,76.07,76.072,87640000.0
2008-05-13 02:57:00,76.071,76.071,76.059,76.067,13710000.0
2008-05-13 02:59:00,76.059,76.091,76.059,76.091,130200000.0
2008-05-13 03:00:00,76.115,76.121,76.085,76.085,90330000.0
2008-05-13 03:01:00,76.095,76.107,76.085,76.085,14280000.0
2008-05-13 03:02:00,76.069,76.076,76.069,76.075,66400000.0
2008-05-13 03:03:00,76.095,76.095,76.062,76.062,141050000.0
2008-05-13 03:04:00,76.071,76.114,76.065,76.114,127800000.0
2008-05-13 03:05:00,76.12,76.12,76.077,76.085,79960000.0
2008-05-13 03:06:00,76.1,76.115,76.065,76.065,16520000.0
2008-05-13 03:07:00,76.083,76.121,76.083,76.099,129460000.0
2008-05-13 03:08:00,76.068,76.091,76.064,76.068,130600000.0
2008-05-13 03:09:00,76.104,76.104,76.086,76.086,89020000.0
2008-05-13 03:10:00,76.069,76.076,76.069,76.076,9950000.0
2008-05-13 03:11:00,76.073,76.113,76.073,76.073,102120000.0
2008-05-13 03:12:00,76.095,76.101,76.074,76.074,106260000.0
2008-05-13 03:13:00,76.103,76.103,76.072,76.072,130170000.0
2008-05-13 03:14:00,76.085,76.094,76.071,76.071,127850000.0
2008-05-13 03:15:00,76.093,76.093,76.051,76.088,67940000.0
2008-05-13 03:16:00,76.051,76.082,76.051,76.054,132540000.0
2008-05-13 03:17:00,76.059,76.089,76.054,76.059,120340000.0
2008-05-13 03:18:00,76.069,76.085,76.058,76.058,87040000.0
2008-05-13 03:19:00,76.065,76.08,76.055,76.055,13940000.0
2008-05-13 03:20:00,76.058,76.058,76.05,76.05,108010000.0
2008-05-13 03:21:00,76.081,76.081,76.028,76.03,142910000.0
2008-05-13 03:22:00,76.026,76.074,76.026,76.042,141790000.0
2008-05-13 03:23:00,76.067,76.076,76.062,76.076,69520000.0
2008-05-13 03:24:00,76.059,76.059,76.027,76.035,120690000.0
2008-05-13 03:25:00,76.05,76.05,76.011,76.013,127550000.0
2008-05-13 03:26:00,76.005,76.034,76.005,76.034,87610000.0
2008-05-13 03:27:00,76.028,76.028,76.006,76.008,10700000.0
2008-05-13 03:28:00,76.007,76.023,75.995,76.007,134890000.0
2008-05-13 03:29:00,75.995,75.998,75.975,75.981,69180000.0
2008-05-13 03:30:00,75.984,75.999,75.956,75.976,128080000.0
2008-05-13 03:31:00,75.95,75.984,75.95,75.974,114290000.0
2008-05-13 03:32:00,75.953,75.992,75.953,75.985,88700000.0
2008-05-13 03:33:00,75.985,75.985,75.948,75.948,9950000.0
2008-05-13 03:34:00,75.948,75.956,75.941,75.941,138600000.0
2008-05-13 03:35:00,75.932,75.973,75.922,75.973,58990000.0
2008-05-13 03:36:00,75.955,75.957,75.949,75.95,136860000.0
2008-05-13 03:37:00,75.959,75.984,75.959,75.981,121120000.0
2008-05-13 03:38:00,75.948,75.97,75.931,75.951,81040000.0
2008-05-13 03:39:00,75.936,75.936,75.928,75.928,8640000.0
2008-05-13 03:40:00,75.917,75.926,75.91,75.926,111360000.0
2008-05-13 03:41:00,75.964,75.964,75.914,75.923,99760000.0
2008-05-13 03:42:00,75.932,75.932,75.909,75.925,133880000.0
2008-05-13 03:43:00,75.92,75.929,75.918,75.926,132100000.0
2008-05-13 03:44:00,75.92,75.926,75.919,75.926,69640000.0
2008-05-13 03:45:00,75.953,75.953,75.92,75.92,130600000.0
2008-05-13 03:46:00,75.936,75.943,75.924,75.938,123340000.0
2008-05-13 03:47:00,75.929,75.939,75.929,75.932,92330000.0
2008-05-13 03:48:00,75.931,75.948,75.929,75.948,9400000.0
2008-05-13 03:49:00,75.934,75.964,75.934,75.964,134810000.0
2008-05-13 03:50:00,75.947,75.971,75.931,75.931,70810000.0
2008-05-13 03:51:00,75.946,75.969,75.928,75.95,135290000.0
2008-05-13 03:52:00,75.936,75.946,75.936,75.938,136720000.0
2008-05-13 03:53:00,75.965,75.97,75.934,75.934,78070000.0
2008-05-13 03:54:00,75.95,75.955,75.949,75.955,7330000.0
2008-05-13 03:55:00,75.942,75.959,75.931,75.952,133020000.0
2008-05-13 03:56:00,75.966,75.991,75.95,75.991,66190000.0
2008-05-13 03:57:00,76.001,76.017,75.98,76.014,136150000.0
2008-05-13 03:58:00,76.024,76.052,76.009,76.013,118000000.0
2008-05-13 03:59:00,76.051,76.051,76.005,76.013,84610000.0
2008-05-13 04:00:00,76.02,76.02,75.978,75.979,12210000.0
2008-05-13 04:01:00,75.967,75.975,75.958,75.967,128870000.0
2008-05-13 04:02:00,75.96,75.986,75.938,75.968,69420000.0
2008-05-13 04:03:00,75.963,75.966,75.929,75.954,133220000.0
2008-05-13 04:04:00,75.961,75.961,75.922,75.922,128940000.0
2008-05-13 04:05:00,75.931,75.95,75.915,75.922,81700000.0
2008-05-13 04:06:00,75.942,75.942,75.914,75.914,9960000.0
2008-05-13 04:07:00,75.893,75.924,75.89,75.924,15790000.0
2008-05-13 04:08:00,75.884,75.91,75.884,75.888,86300000.0
2008-05-13 04:09:00,75.92,75.92,75.887,75.9,20100000.0
2008-05-13 04:10:00,75.927,75.932,75.896,75.898,28200000.0
2008-05-13 04:11:00,75.892,75.938,75.892,75.922,87830000.0
2008-05-13 04:12:00,75.931,75.957,75.929,75.957,9470000.0
2008-05-13 04:13:00,75.949,75.949,75.924,75.929,12770000.0
2008-05-13 04:14:00,75.923,75.961,75.915,75.924,87940000.0
2008-05-13 04:15:00,75.915,75.951,75.915,75.951,9380000.0
2008-05-13 04:17:00,75.919,75.959,75.919,75.932,100570000.0
2008-05-13 04:18:00,75.937,75.95,75.926,75.931,132830000.0
2008-05-13 04:19:00,75.923,75.943,75.923,75.943,143480000.0
2008-05-13 04:20:00,75.933,75.966,75.933,75.942,67080000.0
2008-05-13 04:21:00,75.968,75.97,75.966,75.967,130390000.0
2008-05-13 04:22:00,75.931,75.96,75.926,75.931,126760000.0
2008-05-13 04:23:00,75.92,75.942,75.92,75.925,88480000.0
2008-05-13 04:24:00,75.934,75.934,75.907,75.908,11460000.0
2008-05-13 04:25:00,75.906,75.915,75.896,75.902,17650000.0
2008-05-13 04:26:00,75.931,75.932,75.896,75.909,104040000.0
2008-05-13 04:27:00,75.916,75.927,75.898,75.909,139890000.0
2008-05-13 04:28:00,75.897,75.906,75.897,75.899,135730000.0
2008-05-13 04:29:00,75.907,75.909,75.906,75.907,66550000.0
2008-05-13 04:30:00,75.929,75.945,75.924,75.945,126790000.0
2008-05-13 04:31:00,75.934,75.941,75.914,75.937,123470000.0
2008-05-13 04:32:00,75.946,75.946,75.923,75.93,83170000.0
2008-05-13 04:33:00,75.944,75.944,75.922,75.934,7900000.0
2008-05-13 04:34:00,75.899,75.906,75.899,75.906,4880000.0
2008-05-13 04:35:00,75.946,75.946,75.906,75.906,85450000.0
2008-05-13 04:36:00,75.909,75.921,75.9,75.921,15210000.0
2008-05-13 04:37:00,75.896,75.914,75.885,75.914,128270000.0
2008-05-13 04:38:00,75.886,75.889,75.879,75.889,83270000.0
2008-05-13 04:39:00,75.909,75.915,75.894,75.894,21030000.0
2008-05-13 04:40:00,75.912,75.92,75.886,75.92,124840000.0
2008-05-13 04:41:00,75.891,75.919,75.886,75.919,79340000.0
2008-05-13 04:42:00,75.916,75.92,75.887,75.887,19000000.0
2008-05-13 04:44:00,75.893,75.919,75.891,75.914,68440000.0
2008-05-13 04:45:00,75.912,75.912,75.873,75.873,136670000.0
2008-05-13 04:46:00,75.899,75.899,75.864,75.864,127660000.0
2008-05-13 04:47:00,75.903,75.903,75.867,75.875,84100000.0
2008-05-13 04:48:00,75.883,75.89,75.872,75.89,10520000.0
2008-05-13 04:50:00,75.88,75.899,75.867,75.889,90750000.0
2008-05-13 04:51:00,75.87,75.877,75.858,75.861,25440000.0
2008-05-13 04:52:00,75.856,75.881,75.856,75.88,8090000.0
2008-05-13 04:53:00,75.894,75.903,75.876,75.903,86560000.0
2008-05-13 04:54:00,75.887,75.887,75.879,75.879,4880000.0
2008-05-13 04:55:00,75.865,75.875,75.857,75.865,15030000.0
2008-05-13 04:56:00,75.875,75.875,75.836,75.841,72810000.0
2008-05-13 04:57:00,75.864,75.864,75.843,75.849,142450000.0
2008-05-13 04:58:00,75.881,75.881,75.848,75.87,122700000.0
2008-05-13 04:59:00,75.86,75.872,75.853,75.861,92500000.0
2008-05-13 05:00:00,75.877,75.882,75.862,75.882,8510000.0
2008-05-13 05:02:00,75.874,75.891,75.864,75.87,50070000.0
2008-05-13 05:03:00,75.89,75.911,75.886,75.907,133470000.0
2008-05-13 05:04:00,75.876,75.876,75.87,75.87,107130000.0
2008-05-13 05:05:00,75.893,75.898,75.857,75.863,95460000.0
2008-05-13 05:06:00,75.865,75.869,75.825,75.825,128140000.0
2008-05-13 05:07:00,75.833,75.833,75.821,75.821,125630000.0
2008-05-13 05:08:00,75.83,75.863,75.83,75.863,61300000.0
2008-05-13 05:09:00,75.838,75.853,75.831,75.831,129570000.0
2008-05-13 05:10:00,75.835,75.841,75.83,75.831,117600000.0
2008-05-13 05:11:00,75.813,75.835,75.812,75.812,83140000.0
2008-05-13 05:12:00,75.824,75.824,75.804,75.816,13030000.0
2008-05-13 05:13:00,75.839,75.839,75.839,75.839,2440000.0
2008-05-13 05:14:00,75.813,75.838,75.813,75.825,101800000.0
2008-05-13 05:15:00,75.818,75.851,75.818,75.831,68740000.0
2008-05-13 05:16:00,75.819,75.834,75.819,75.834,132990000.0
2008-05-13 05:17:00,75.847,75.847,75.817,75.82,48520000.0
2008-05-13 05:18:00,75.829,75.838,75.804,75.822,125820000.0
2008-05-13 05:19:00,75.809,75.824,75.796,75.808,113290000.0
2008-05-13 05:20:00,75.798,75.806,75.79,75.805,96050000.0
2008-05-13 05:21:00,75.811,75.841,75.811,75.827,123300000.0
2008-05-13 05:22:00,75.821,75.834,75.821,75.834,127720000.0
2008-05-13 05:23:00,75.827,75.84,75.814,75.834,62400000.0
2008-05-13 05:24:00,75.833,75.838,75.806,75.811,123040000.0
2008-05-13 05:25:00,75.796,75.823,75.786,75.798,126740000.0
2008-05-13 05:26:00,75.806,75.808,75.799,75.808,82000000.0
2008-05-13 05:27:00,75.813,75.829,75.806,75.816,13330000.0
2008-05-13 05:28:00,75.799,75.813,75.799,75.813,122160000.0
2008-05-13 05:29:00,75.799,75.811,75.791,75.797,65330000.0
2008-05-13 05:30:00,75.803,75.803,75.782,75.803,121450000.0
2008-05-13 05:31:00,75.798,75.809,75.768,75.789,122870000.0
2008-05-13 05:32:00,75.764,75.809,75.764,75.788,79940000.0
2008-05-13 05:33:00,75.794,75.794,75.782,75.782,7560000.0
2008-05-13 05:34:00,75.771,75.782,75.771,75.773,13330000.0
2008-05-13 05:35:00,75.788,75.795,75.749,75.768,112500000.0
2008-05-13 05:36:00,75.783,75.783,75.765,75.771,84120000.0
2008-05-13 05:37:00,75.763,75.765,75.763,75.765,2820000.0
2008-05-13 05:38:00,75.761,75.776,75.761,75.776,19580000.0
2008-05-13 05:39:00,75.763,75.763,75.733,75.733,51840000.0
2008-05-13 05:40:00,75.746,75.75,75.726,75.73,39710000.0
2008-05-13 05:41:00,75.737,75.747,75.727,75.727,99350000.0
2008-05-13 05:42:00,75.742,75.743,75.733,75.733,63130000.0
2008-05-13 05:43:00,75.724,75.755,75.724,75.755,126000000.0
2008-05-13 05:44:00,75.737,75.74,75.737,75.738,52350000.0
2008-05-13 05:45:00,75.764,75.77,75.738,75.769,127810000.0
2008-05-13 05:46:00,75.742,75.756,75.708,75.715,105810000.0
2008-05-13 05:47:00,75.72,75.754,75.72,75.737,101080000.0
2008-05-13 05:48:00,75.757,75.779,75.744,75.757,126000000.0
2008-05-13 05:49:00,75.728,75.74,75.728,75.729,127050000.0
2008-05-13 05:50:00,75.745,75.752,75.723,75.731,69840000.0
2008-05-13 05:51:00,75.758,75.76,75.756,75.757,130010000.0
2008-05-13 05:54:00,75.753,75.772,75.739,75.772,12780000.0
2008-05-13 05:55:00,75.745,75.769,75.741,75.741,57370000.0
2008-05-13 05:56:00,75.775,75.775,75.76,75.76,44320000.0
2008-05-13 05:57:00,75.767,75.781,75.755,75.755,97590000.0
2008-05-13 05:58:00,75.76,75.773,75.76,75.766,67740000.0
2008-05-13 05:59:00,75.795,75.8,75.773,75.779,77240000.0
2008-05-13 06:00:00,75.803,75.803,75.753,75.753,65930000.0
2008-05-13 06:01:00,75.761,75.793,75.759,75.793,70480000.0
2008-05-13 06:02:00,75.79,75.812,75.776,75.804,77390000.0
2008-05-13 06:03:00,75.814,75.814,75.786,75.791,50030000.0
2008-05-13 06:04:00,75.802,75.809,75.783,75.801,51100000.0
2008-05-13 06:05:00,75.809,75.83,75.794,75.817,101210000.0
2008-05-13 06:06:00,75.821,75.821,75.792,75.792,96710000.0
2008-05-13 06:07:00,75.793,75.793,75.781,75.786,82020000.0
2008-05-13 06:08:00,75.797,75.797,75.791,75.796,51430000.0
2008-05-13 06:09:00,75.809,75.814,75.778,75.814,74350000.0
2008-05-13 06:11:00,75.807,75.809,75.776,75.781,60270000.0
2008-05-13 06:12:00,75.791,75.81,75.779,75.794,20340000.0
2008-05-13 06:13:00,75.804,75.804,75.776,75.776,52510000.0
2008-05-13 06:14:00,75.804,75.804,75.773,75.773,40960000.0
2008-05-13 06:15:00,75.792,75.792,75.778,75.778,89980000.0
2008-05-13 06:16:00,75.769,75.783,75.769,75.779,68330000.0
2008-05-13 06:17:00,75.8,75.808,75.799,75.799,132150000.0
2008-05-13 06:18:00,75.787,75.793,75.767,75.77,44280000.0
2008-05-13 06:19:00,75.76,75.767,75.759,75.762,122720000.0
2008-05-13 06:20:00,75.751,75.771,75.743,75.766,97340000.0
2008-05-13 06:21:00,75.785,75.785,75.754,75.759,96060000.0
2008-05-13 06:22:00,75.787,75.789,75.786,75.786,121560000.0
2008-05-13 06:23:00,75.781,75.802,75.775,75.789,121160000.0
2008-05-13 06:24:00,75.811,75.811,75.766,75.796,60810000.0
2008-05-13 06:25:00,75.773,75.803,75.773,75.803,126500000.0
2008-05-13 06:26:00,75.787,75.815,75.786,75.797,113280000.0
2008-05-13 06:27:00,75.806,75.806,75.793,75.794,74120000.0
2008-05-13 06:28:00,75.802,75.808,75.789,75.795,13220000.0
2008-05-13 06:29:00,75.788,75.798,75.788,75.788,125790000.0
2008-05-13 06:30:00,75.803,75.803,75.781,75.781,59510000.0
2008-05-13 06:31:00,75.805,75.813,75.785,75.813,119670000.0
2008-05-13 06:32:00,75.798,75.83,75.794,75.808,118020000.0
2008-05-13 06:33:00,75.809,75.816,75.802,75.816,80810000.0
2008-05-13 06:34:00,75.84,75.854,75.827,75.827,12200000.0
2008-05-13 06:35:00,75.838,75.86,75.827,75.86,91710000.0
2008-05-13 06:36:00,75.854,75.862,75.837,75.841,65060000.0
2008-05-13 06:37:00,75.85,75.87,75.846,75.864,117530000.0
2008-05-13 06:39:00,75.856,75.868,75.843,75.843,118290000.0
2008-05-13 06:40:00,75.869,75.878,75.853,75.868,96520000.0
2008-05-13 06:41:00,75.859,75.885,75.853,75.884,89490000.0
2008-05-13 06:42:00,75.879,75.889,75.856,75.866,126980000.0
2008-05-13 06:43:00,75.888,75.896,75.887,75.896,121270000.0
2008-05-13 06:44:00,75.887,75.889,75.886,75.888,63350000.0
2008-05-13 06:45:00,75.923,75.923,75.904,75.904,121150000.0
2008-05-13 06:46:00,75.904,75.919,75.883,75.883,107640000.0
2008-05-13 06:47:00,75.918,75.931,75.895,75.895,74180000.0
2008-05-13 06:48:00,75.901,75.908,75.891,75.9,11830000.0
2008-05-13 06:49:00,75.894,75.894,75.862,75.865,11460000.0
2008-05-13 06:50:00,75.851,75.867,75.851,75.86,42580000.0
2008-05-13 06:51:00,75.887,75.903,75.875,75.882,78100000.0
2008-05-13 06:52:00,75.893,75.919,75.886,75.915,73440000.0
2008-05-13 06:53:00,75.879,75.91,75.879,75.905,54650000.0
2008-05-13 06:54:00,75.894,75.911,75.883,75.883,55460000.0
2008-05-13 06:55:00,75.891,75.913,75.884,75.907,60980000.0
2008-05-13 06:56:00,75.91,75.91,75.871,75.871,52050000.0
2008-05-13 06:57:00,75.875,75.886,75.858,75.86,46720000.0
2008-05-13 06:58:00,75.854,75.889,75.853,75.853,60830000.0
2008-05-13 06:59:00,75.865,75.909,75.865,75.891,100300000.0
2008-05-13 07:00:00,75.915,75.932,75.897,75.897,153840000.0
2008-05-13 07:01:00,75.902,75.915,75.902,75.915,71010000.0
2008-05-13 07:02:00,75.89,75.902,75.875,75.88,79720000.0
2008-05-13 07:03:00,75.886,75.902,75.875,75.879,43300000.0
2008-05-13 07:04:00,75.891,75.898,75.864,75.864,29940000.0
2008-05-13 07:05:00,75.869,75.874,75.861,75.874,49000000.0
2008-05-13 07:06:00,75.871,75.894,75.867,75.894,109050000.0
2008-05-13 07:07:00,75.864,75.885,75.864,75.885,116100000.0
2008-05-13 07:08:00,75.852,75.891,75.852,75.891,37820000.0
2008-05-13 07:09:00,75.878,75.885,75.861,75.861,52780000.0
2008-05-13 07:10:00,75.858,75.869,75.851,75.855,14090000.0
2008-05-13 07:12:00,75.866,75.876,75.849,75.876,51480000.0
2008-05-13 07:13:00,75.856,75.859,75.851,75.859,81180000.0
2008-05-13 07:14:00,75.848,75.849,75.846,75.846,139980000.0
2008-05-13 07:15:00,75.858,75.858,75.849,75.852,71700000.0
2008-05-13 07:16:00,75.86,75.883,75.855,75.883,106110000.0
2008-05-13 07:17:00,75.861,75.888,75.861,75.886,93750000.0
2008-05-13 07:18:00,75.904,75.904,75.867,75.887,104910000.0
2008-05-13 07:19:00,75.896,75.896,75.889,75.89,69300000.0
2008-05-13 07:20:00,75.85,75.857,75.849,75.849,40100000.0
2008-05-13 07:21:00,75.918,75.918,75.865,75.886,35010000.0
2008-05-13 07:22:00,75.852,75.884,75.852,75.861,47120000.0
2008-05-13 07:23:00,75.852,75.879,75.852,75.863,26860000.0
2008-05-13 07:24:00,75.889,75.894,75.857,75.883,29620000.0
2008-05-13 07:25:00,75.878,75.879,75.877,75.879,36110000.0
2008-05-13 07:26:00,75.85,75.86,75.828,75.838,66320000.0
2008-05-13 07:27:00,75.862,75.862,75.834,75.834,107540000.0
2008-05-13 07:28:00,75.844,75.873,75.844,75.866,76800000.0
2008-05-13 07:29:00,75.872,75.872,75.841,75.841,75380000.0
2008-05-13 07:30:00,75.866,75.884,75.84,75.884,78110000.0
2008-05-13 07:31:00,75.889,75.889,75.847,75.853,138010000.0
2008-05-13 07:32:00,75.871,75.873,75.846,75.873,114060000.0
2008-05-13 07:33:00,75.87,75.87,75.848,75.853,139310000.0
2008-05-13 07:34:00,75.857,75.873,75.851,75.873,117920000.0
2008-05-13 07:35:00,75.86,75.883,75.852,75.852,68890000.0
2008-05-13 07:36:00,75.869,75.892,75.856,75.86,82690000.0
2008-05-13 07:37:00,75.842,75.872,75.842,75.872,81740000.0
2008-05-13 07:38:00,75.859,75.863,75.845,75.863,68270000.0
2008-05-13 07:39:00,75.855,75.867,75.823,75.823,72530000.0
2008-05-13 07:40:00,75.845,75.845,75.808,75.812,71750000.0
2008-05-13 07:41:00,75.802,75.838,75.802,75.812,29760000.0
2008-05-13 07:42:00,75.808,75.837,75.79,75.826,69420000.0
2008-05-13 07:43:00,75.84,75.856,75.833,75.856,97070000.0
2008-05-13 07:44:00,75.824,75.841,75.811,75.828,116960000.0
2008-05-13 07:45:00,75.861,75.861,75.825,75.825,97340000.0
2008-05-13 07:46:00,75.83,75.855,75.808,75.831,84850000.0
2008-05-13 07:47:00,75.817,75.817,75.809,75.811,70810000.0
2008-05-13 07:48:00,75.833,75.84,75.804,75.825,76370000.0
2008-05-13 07:49:00,75.792,75.82,75.79,75.806,58020000.0
2008-05-13 07:50:00,75.833,75.833,75.805,75.809,35250000.0
2008-05-13 07:51:00,75.826,75.828,75.796,75.802,95530000.0
2008-05-13 07:52:00,75.814,75.842,75.809,75.825,73420000.0
2008-05-13 07:53:00,75.82,75.856,75.816,75.831,80970000.0
2008-05-13 07:54:00,75.843,75.863,75.834,75.863,66930000.0
2008-05-13 07:55:00,75.86,75.867,75.853,75.858,71860000.0
2008-05-13 07:56:00,75.845,75.847,75.797,75.806,80400000.0
2008-05-13 07:57:00,75.809,75.83,75.782,75.782,49920000.0
2008-05-13 07:58:00,75.77,75.785,75.77,75.785,51460000.0
2008-05-13 07:59:00,75.807,75.84,75.8,75.84,93140000.0
2008-05-13 08:00:00,75.804,75.855,75.804,75.838,95940000.0
2008-05-13 08:01:00,75.847,75.865,75.825,75.836,91450000.0
2008-05-13 08:02:00,75.848,75.86,75.848,75.86,48440000.0
2008-05-13 08:03:00,75.846,75.86,75.827,75.831,75790000.0
2008-05-13 08:04:00,75.844,75.844,75.803,75.803,78480000.0
2008-05-13 08:05:00,75.814,75.832,75.806,75.809,60170000.0
2008-05-13 08:06:00,75.807,75.814,75.804,75.808,22910000.0
2008-05-13 08:07:00,75.819,75.832,75.803,75.803,49290000.0
2008-05-13 08:08:00,75.827,75.831,75.805,75.831,41080000.0
2008-05-13 08:09:00,75.821,75.849,75.815,75.818,86000000.0
2008-05-13 08:10:00,75.831,75.861,75.831,75.842,58390000.0
2008-05-13 08:11:00,75.834,75.864,75.825,75.864,117840000.0
2008-05-13 08:12:00,75.862,75.894,75.84,75.894,44610000.0
2008-05-13 08:13:00,75.86,75.876,75.845,75.874,123340000.0
2008-05-13 08:14:00,75.863,75.881,75.856,75.862,93710000.0
2008-05-13 08:15:00,75.881,75.911,75.858,75.879,90700000.0
2008-05-13 08:16:00,75.895,75.91,75.867,75.869,122500000.0
2008-05-13 08:17:00,75.88,75.906,75.869,75.87,114920000.0
2008-05-13 08:18:00,75.876,75.89,75.867,75.871,61620000.0
2008-05-13 08:19:00,75.86,75.876,75.86,75.866,115480000.0
2008-05-13 08:20:00,75.867,75.88,75.853,75.853,109120000.0
2008-05-13 08:21:00,75.868,75.875,75.855,75.859,71130000.0
2008-05-13 08:22:00,75.873,75.901,75.873,75.901,6190000.0
2008-05-13 08:23:00,75.881,75.897,75.875,75.879,30050000.0
2008-05-13 08:24:00,75.885,75.911,75.846,75.846,33770000.0
2008-05-13 08:25:00,75.845,75.866,75.835,75.855,51980000.0
2008-05-13 08:26:00,75.879,75.879,75.833,75.833,21830000.0
2008-05-13 08:27:00,75.845,75.855,75.829,75.839,23880000.0
2008-05-13 08:28:00,75.828,75.849,75.789,75.803,58610000.0
2008-05-13 08:29:00,75.824,75.825,75.774,75.774,43130000.0
2008-05-13 08:30:00,75.793,75.793,75.756,75.77,61730000.0
2008-05-13 08:31:00,75.801,75.801,75.765,75.771,37900000.0
2008-05-13 08:32:00,75.78,75.801,75.772,75.797,57560000.0
2008-05-13 08:33:00,75.789,75.805,75.762,75.762,36220000.0
2008-05-13 08:34:00,75.782,75.8,75.764,75.771,82790000.0
2008-05-13 08:35:00,75.782,75.809,75.776,75.786,87180000.0
2008-05-13 08:36:00,75.798,75.826,75.784,75.797,57430000.0
2008-05-13 08:37:00,75.81,75.832,75.806,75.824,38580000.0
2008-05-13 08:38:00,75.812,75.823,75.805,75.809,19410000.0
2008-05-13 08:39:00,75.817,75.835,75.808,75.825,38680000.0
2008-05-13 08:40:00,75.825,75.868,75.825,75.844,62550000.0
2008-05-13 08:41:00,75.864,75.864,75.8,75.82,67470000.0
2008-05-13 08:42:00,75.833,75.833,75.785,75.785,40080000.0
2008-05-13 08:43:00,75.797,75.84,75.792,75.836,83940000.0
2008-05-13 08:44:00,75.814,75.84,75.814,75.828,105310000.0
2008-05-13 08:45:00,75.863,75.863,75.818,75.825,47070000.0
2008-05-13 08:46:00,75.834,75.857,75.817,75.828,42350000.0
2008-05-13 08:47:00,75.815,75.833,75.795,75.817,25430000.0
2008-05-13 08:48:00,75.823,75.828,75.807,75.828,70750000.0
2008-05-13 08:49:00,75.82,75.855,75.82,75.824,99610000.0
2008-05-13 08:50:00,75.824,75.831,75.802,75.813,70090000.0
2008-05-13 08:51:00,75.809,75.82,75.79,75.79,72890000.0
2008-05-13 08:52:00,75.78,75.798,75.757,75.767,43640000.0
2008-05-13 08:53:00,75.771,75.794,75.765,75.785,91830000.0
2008-05-13 08:54:00,75.785,75.798,75.76,75.76,78810000.0
2008-05-13 08:55:00,75.77,75.814,75.77,75.789,72130000.0
2008-05-13 08:56:00,75.806,75.815,75.778,75.79,64790000.0
2008-05-13 08:57:00,75.802,75.827,75.791,75.815,125480000.0
2008-05-13 08:58:00,75.813,75.843,75.805,75.826,109740000.0
2008-05-13 08:59:00,75.82,75.858,75.818,75.832,96940000.0
2008-05-13 09:00:00,75.864,75.893,75.814,75.863,108690000.0
2008-05-13 09:01:00,75.844,75.866,75.814,75.814,74580000.0
2008-05-13 09:02:00,75.828,75.829,75.793,75.812,68020000.0
2008-05-13 09:03:00,75.829,75.841,75.813,75.813,103790000.0
2008-05-13 09:04:00,75.834,75.834,75.792,75.792,65670000.0
2008-05-13 09:05:00,75.824,75.824,75.794,75.816,78740000.0
2008-05-13 09:06:00,75.818,75.84,75.814,75.835,74200000.0
2008-05-13 09:07:00,75.818,75.84,75.805,75.805,71970000.0
2008-05-13 09:08:00,75.821,75.851,75.791,75.851,70740000.0
2008-05-13 09:09:00,75.87,75.885,75.849,75.865,73700000.0
2008-05-13 09:10:00,75.869,75.877,75.812,75.868,101040000.0
2008-05-13 09:11:00,75.847,75.867,75.82,75.822,62220000.0
2008-05-13 09:12:00,75.833,75.876,75.817,75.874,95860000.0
2008-05-13 09:13:00,75.859,75.865,75.835,75.856,64010000.0
2008-05-13 09:14:00,75.826,75.838,75.798,75.832,135930000.0
2008-05-13 09:15:00,75.817,75.844,75.815,75.828,91200000.0
2008-05-13 09:16:00,75.842,75.86,75.823,75.823,85580000.0
2008-05-13 09:17:00,75.834,75.834,75.798,75.809,72650000.0
2008-05-13 09:18:00,75.833,75.833,75.797,75.831,100160000.0
2008-05-13 09:19:00,75.801,75.838,75.801,75.836,77750000.0
2008-05-13 09:20:00,75.818,75.838,75.818,75.82,40110000.0
2008-05-13 09:21:00,75.827,75.842,75.816,75.82,35460000.0
2008-05-13 09:22:00,75.825,75.827,75.811,75.811,70650000.0
2008-05-13 09:23:00,75.839,75.839,75.813,75.821,47590000.0
2008-05-13 09:24:00,75.828,75.829,75.826,75.829,116480000.0
2008-05-13 09:25:00,75.825,75.826,75.818,75.818,131260000.0
2008-05-13 09:26:00,75.831,75.855,75.826,75.831,49300000.0
2008-05-13 09:27:00,75.829,75.829,75.773,75.773,70560000.0
2008-05-13 09:28:00,75.805,75.826,75.784,75.796,66230000.0
2008-05-13 09:29:00,75.827,75.841,75.809,75.833,104400000.0
2008-05-13 09:30:00,75.836,75.836,75.798,75.804,48200000.0
2008-05-13 09:31:00,75.79,75.803,75.775,75.775,59150000.0
2008-05-13 09:32:00,75.779,75.791,75.756,75.763,44790000.0
2008-05-13 09:33:00,75.777,75.778,75.755,75.777,69020000.0
2008-05-13 09:34:00,75.769,75.773,75.735,75.773,74240000.0
2008-05-13 09:35:00,75.745,75.788,75.745,75.761,51000000.0
2008-05-13 09:36:00,75.775,75.78,75.757,75.76,61010000.0
2008-05-13 09:37:00,75.754,75.806,75.754,75.795,52730000.0
2008-05-13 09:38:00,75.791,75.792,75.779,75.786,50050000.0
2008-05-13 09:39:00,75.809,75.809,75.786,75.789,47220000.0
2008-05-13 09:40:00,75.803,75.803,75.765,75.772,68130000.0
2008-05-13 09:41:00,75.756,75.773,75.753,75.762,88820000.0
2008-05-13 09:42:00,75.767,75.782,75.761,75.761,150600000.0
2008-05-13 09:43:00,75.769,75.775,75.764,75.768,70900000.0
2008-05-13 09:44:00,75.762,75.77,75.751,75.758,77440000.0
2008-05-13 09:45:00,75.768,75.778,75.72,75.759,47690000.0
2008-05-13 09:46:00,75.743,75.749,75.727,75.741,29690000.0
2008-05-13 09:47:00,75.735,75.753,75.733,75.733,48320000.0
2008-05-13 09:48:00,75.745,75.755,75.726,75.755,95320000.0
2008-05-13 09:49:00,75.744,75.744,75.71,75.71,103520000.0
2008-05-13 09:50:00,75.72,75.741,75.689,75.695,32740000.0
2008-05-13 09:51:00,75.706,75.706,75.651,75.651,48630000.0
2008-05-13 09:52:00,75.667,75.68,75.657,75.657,12760000.0
2008-05-13 09:53:00,75.678,75.684,75.665,75.669,42770000.0
2008-05-13 09:54:00,75.688,75.693,75.659,75.662,57050000.0
2008-05-13 09:55:00,75.672,75.691,75.663,75.677,77020000.0
2008-05-13 09:56:00,75.671,75.688,75.656,75.656,139510000.0
2008-05-13 09:57:00,75.669,75.69,75.656,75.666,73270000.0
2008-05-13 09:58:00,75.661,75.689,75.661,75.668,95820000.0
2008-05-13 09:59:00,75.682,75.744,75.68,75.744,95950000.0
2008-05-13 10:00:00,75.739,75.752,75.736,75.741,99610000.0
2008-05-13 10:01:00,75.73,75.741,75.719,75.722,70180000.0
2008-05-13 10:02:00,75.712,75.743,75.712,75.712,43510000.0
2008-05-13 10:03:00,75.723,75.723,75.687,75.693,35230000.0
2008-05-13 10:04:00,75.698,75.707,75.683,75.707,50010000.0
2008-05-13 10:05:00,75.68,75.714,75.679,75.696,28240000.0
2008-05-13 10:06:00,75.715,75.719,75.689,75.69,26330000.0
2008-05-13 10:07:00,75.703,75.721,75.692,75.704,35390000.0
2008-05-13 10:08:00,75.707,75.707,75.701,75.701,62460000.0
2008-05-13 10:09:00,75.743,75.743,75.707,75.717,106210000.0
2008-05-13 10:10:00,75.716,75.741,75.716,75.72,70710000.0
2008-05-13 10:11:00,75.734,75.748,75.726,75.745,68750000.0
2008-05-13 10:12:00,75.732,75.74,75.7,75.7,76660000.0
2008-05-13 10:13:00,75.706,75.718,75.687,75.718,137690000.0
2008-05-13 10:14:00,75.71,75.71,75.651,75.668,114210000.0
2008-05-13 10:15:00,75.682,75.682,75.652,75.652,146470000.0
2008-05-13 10:16:00,75.643,75.675,75.643,75.666,126010000.0
2008-05-13 10:17:00,75.633,75.663,75.628,75.663,62720000.0
2008-05-13 10:18:00,75.655,75.661,75.627,75.649,82600000.0
2008-05-13 10:19:00,75.612,75.662,75.612,75.637,81260000.0
2008-05-13 10:20:00,75.636,75.671,75.633,75.633,71430000.0
2008-05-13 10:21:00,75.652,75.66,75.612,75.624,70000000.0
2008-05-13 10:22:00,75.601,75.635,75.593,75.623,75110000.0
2008-05-13 10:23:00,75.594,75.628,75.594,75.61,30180000.0
2008-05-13 10:24:00,75.622,75.629,75.588,75.624,75360000.0
2008-05-13 10:25:00,75.613,75.613,75.558,75.57,92660000.0
2008-05-13 10:26:00,75.558,75.577,75.53,75.53,107990000.0
2008-05-13 10:27:00,75.521,75.555,75.507,75.538,102360000.0
2008-05-13 10:28:00,75.527,75.537,75.522,75.537,76320000.0
2008-05-13 10:29:00,75.534,75.57,75.533,75.533,73350000.0
2008-05-13 10:30:00,75.554,75.56,75.51,75.56,87280000.0
2008-05-13 10:31:00,75.553,75.587,75.545,75.561,52570000.0
2008-05-13 10:32:00,75.572,75.636,75.572,75.607,43510000.0
2008-05-13 10:33:00,75.593,75.618,75.589,75.591,95150000.0
2008-05-13 10:34:00,75.616,75.622,75.589,75.622,64930000.0
2008-05-13 10:35:00,75.603,75.668,75.603,75.632,78470000.0
2008-05-13 10:36:00,75.653,75.655,75.607,75.653,63000000.0
2008-05-13 10:37:00,75.697,75.706,75.653,75.654,70480000.0
2008-05-13 10:38:00,75.659,75.692,75.655,75.686,85610000.0
2008-05-13 10:39:00,75.664,75.67,75.636,75.665,47650000.0
2008-05-13 10:40:00,75.675,75.675,75.646,75.651,55190000.0
2008-05-13 10:41:00,75.649,75.683,75.649,75.683,100460000.0
2008-05-13 10:42:00,75.667,75.694,75.657,75.66,103280000.0
2008-05-13 10:43:00,75.682,75.682,75.648,75.652,94700000.0
2008-05-13 10:44:00,75.678,75.689,75.659,75.659,52760000.0
2008-05-13 10:45:00,75.672,75.688,75.648,75.654,74070000.0
2008-05-13 10:46:00,75.672,75.672,75.637,75.648,72600000.0
2008-05-13 10:47:00,75.656,75.698,75.634,75.649,65650000.0
2008-05-13 10:48:00,75.65,75.658,75.608,75.62,21080000.0
2008-05-13 10:49:00,75.628,75.669,75.628,75.634,60480000.0
2008-05-13 10:50:00,75.641,75.686,75.635,75.686,37900000.0
2008-05-13 10:51:00,75.664,75.675,75.611,75.611,87530000.0
2008-05-13 10:52:00,75.599,75.629,75.599,75.621,60400000.0
2008-05-13 10:53:00,75.602,75.64,75.599,75.617,113690000.0
2008-05-13 10:54:00,75.631,75.649,75.609,75.621,48130000.0
2008-05-13 10:55:00,75.608,75.627,75.597,75.613,118680000.0
2008-05-13 10:56:00,75.623,75.623,75.597,75.606,96760000.0
2008-05-13 10:57:00,75.619,75.652,75.607,75.619,96340000.0
2008-05-13 10:58:00,75.646,75.676,75.629,75.646,120990000.0
2008-05-13 10:59:00,75.661,75.683,75.646,75.683,117510000.0
2008-05-13 11:00:00,75.672,75.672,75.633,75.633,63210000.0
2008-05-13 11:01:00,75.643,75.689,75.64,75.689,118290000.0
2008-05-13 11:02:00,75.656,75.681,75.643,75.643,110740000.0
2008-05-13 11:03:00,75.658,75.692,75.635,75.68,71730000.0
2008-05-13 11:04:00,75.653,75.698,75.647,75.698,15630000.0
2008-05-13 11:05:00,75.682,75.71,75.668,75.691,41020000.0
2008-05-13 11:06:00,75.715,75.715,75.674,75.698,58170000.0
2008-05-13 11:07:00,75.689,75.702,75.676,75.676,39150000.0
2008-05-13 11:08:00,75.664,75.683,75.664,75.683,52330000.0
2008-05-13 11:09:00,75.703,75.703,75.659,75.66,39500000.0
2008-05-13 11:10:00,75.674,75.693,75.666,75.693,81670000.0
2008-05-13 11:11:00,75.659,75.678,75.647,75.647,81630000.0
2008-05-13 11:12:00,75.67,75.67,75.619,75.619,52720000.0
2008-05-13 11:13:00,75.654,75.654,75.625,75.652,36750000.0
2008-05-13 11:14:00,75.652,75.672,75.652,75.672,20550000.0
2008-05-13 11:15:00,75.664,75.694,75.664,75.694,41360000.0
2008-05-13 11:16:00,75.695,75.747,75.695,75.741,57930000.0
2008-05-13 11:17:00,75.718,75.718,75.642,75.669,67910000.0
2008-05-13 11:18:00,75.682,75.694,75.657,75.694,38600000.0
2008-05-13 11:19:00,75.661,75.687,75.652,75.652,76760000.0
2008-05-13 11:20:00,75.659,75.665,75.649,75.649,103420000.0
2008-05-13 11:21:00,75.686,75.692,75.648,75.652,45650000.0
2008-05-13 11:22:00,75.642,75.68,75.636,75.646,42170000.0
2008-05-13 11:23:00,75.638,75.653,75.605,75.635,31340000.0
2008-05-13 11:24:00,75.627,75.646,75.599,75.616,74920000.0
2008-05-13 11:25:00,75.646,75.646,75.584,75.584,98060000.0
2008-05-13 11:26:00,75.572,75.611,75.569,75.577,67640000.0
2008-05-13 11:27:00,75.59,75.619,75.577,75.587,74490000.0
2008-05-13 11:28:00,75.573,75.62,75.573,75.62,46090000.0
2008-05-13 11:29:00,75.599,75.625,75.587,75.597,90080000.0
2008-05-13 11:30:00,75.608,75.62,75.554,75.554,79990000.0
2008-05-13 11:31:00,75.556,75.569,75.529,75.541,66700000.0
2008-05-13 11:32:00,75.528,75.534,75.523,75.529,66360000.0
2008-05-13 11:33:00,75.552,75.562,75.531,75.562,117910000.0
2008-05-13 11:34:00,75.531,75.559,75.516,75.516,107610000.0
2008-05-13 11:35:00,75.518,75.54,75.506,75.511,94540000.0
2008-05-13 11:36:00,75.524,75.524,75.502,75.502,106480000.0
2008-05-13 11:37:00,75.522,75.561,75.509,75.52,75110000.0
2008-05-13 11:38:00,75.529,75.558,75.518,75.556,73990000.0
2008-05-13 11:39:00,75.549,75.55,75.516,75.53,102810000.0
2008-05-13 11:40:00,75.52,75.56,75.52,75.54,60810000.0
2008-05-13 11:41:00,75.553,75.591,75.548,75.583,75860000.0
2008-05-13 11:42:00,75.579,75.631,75.566,75.631,73210000.0
2008-05-13 11:43:00,75.619,75.653,75.601,75.627,70630000.0
2008-05-13 11:44:00,75.612,75.656,75.608,75.644,71700000.0
2008-05-13 11:45:00,75.631,75.668,75.606,75.637,66470000.0
2008-05-13 11:46:00,75.589,75.624,75.582,75.613,106120000.0
2008-05-13 11:47:00,75.587,75.654,75.587,75.601,65110000.0
2008-05-13 11:48:00,75.643,75.645,75.575,75.618,102660000.0
2008-05-13 11:49:00,75.576,75.678,75.576,75.678,70330000.0
2008-05-13 11:50:00,75.635,75.716,75.635,75.713,128810000.0
2008-05-13 11:51:00,75.683,75.689,75.623,75.631,103020000.0
2008-05-13 11:52:00,75.623,75.677,75.623,75.64,95730000.0
2008-05-13 11:53:00,75.633,75.671,75.625,75.625,75240000.0
2008-05-13 11:54:00,75.657,75.681,75.63,75.681,98280000.0
2008-05-13 11:55:00,75.643,75.693,75.643,75.654,77970000.0
2008-05-13 11:56:00,75.669,75.714,75.66,75.71,34830000.0
2008-05-13 11:57:00,75.695,75.719,75.667,75.667,36140000.0
2008-05-13 11:58:00,75.665,75.665,75.652,75.665,70450000.0
2008-05-13 11:59:00,75.682,75.71,75.674,75.683,46190000.0
2008-05-13 12:00:00,75.708,75.724,75.686,75.724,117510000.0
2008-05-13 12:01:00,75.698,75.712,75.685,75.712,133130000.0
2008-05-13 12:02:00,75.669,75.698,75.656,75.667,45540000.0
2008-05-13 12:03:00,75.693,75.693,75.645,75.659,61200000.0
2008-05-13 12:04:00,75.665,75.678,75.633,75.637,66480000.0
2008-05-13 12:05:00,75.635,75.68,75.635,75.641,102760000.0
2008-05-13 12:06:00,75.664,75.664,75.622,75.622,37890000.0
2008-05-13 12:07:00,75.616,75.652,75.616,75.617,58840000.0
2008-05-13 12:08:00,75.623,75.651,75.618,75.651,48510000.0
2008-05-13 12:09:00,75.65,75.661,75.624,75.656,78430000.0
2008-05-13 12:10:00,75.636,75.68,75.636,75.68,74470000.0
2008-05-13 12:11:00,75.66,75.686,75.657,75.669,48980000.0
2008-05-13 12:12:00,75.695,75.71,75.676,75.71,55820000.0
2008-05-13 12:13:00,75.727,75.727,75.719,75.719,56980000.0
2008-05-13 12:14:00,75.696,75.697,75.682,75.687,48730000.0
2008-05-13 12:15:00,75.685,75.687,75.67,75.67,44800000.0
2008-05-13 12:16:00,75.654,75.661,75.635,75.64,63980000.0
2008-05-13 12:17:00,75.65,75.656,75.649,75.656,96400000.0
2008-05-13 12:18:00,75.651,75.665,75.651,75.665,157850000.0
2008-05-13 12:19:00,75.651,75.657,75.651,75.657,69340000.0
2008-05-13 12:20:00,75.68,75.688,75.68,75.68,83610000.0
2008-05-13 12:21:00,75.651,75.651,75.62,75.62,46710000.0
2008-05-13 12:22:00,75.625,75.626,75.622,75.622,30860000.0
2008-05-13 12:23:00,75.608,75.611,75.574,75.574,46580000.0
2008-05-13 12:24:00,75.598,75.629,75.575,75.589,100510000.0
2008-05-13 12:25:00,75.604,75.624,75.58,75.58,104850000.0
2008-05-13 12:26:00,75.605,75.624,75.592,75.624,33000000.0
2008-05-13 12:27:00,75.604,75.64,75.604,75.633,51610000.0
2008-05-13 12:28:00,75.641,75.652,75.626,75.626,10000000.0
2008-05-13 12:29:00,75.644,75.653,75.61,75.613,47410000.0
2008-05-13 12:30:00,75.63,75.638,75.606,75.612,55760000.0
2008-05-13 12:31:00,75.635,75.635,75.603,75.611,81350000.0
2008-05-13 12:32:00,75.621,75.653,75.621,75.642,145370000.0
2008-05-13 12:33:00,75.674,75.674,75.653,75.653,68270000.0
2008-05-13 12:34:00,75.652,75.652,75.609,75.61,98320000.0
2008-05-13 12:35:00,75.623,75.645,75.616,75.645,98350000.0
2008-05-13 12:36:00,75.64,75.654,75.623,75.623,112700000.0
2008-05-13 12:37:00,75.61,75.616,75.61,75.616,63730000.0
2008-05-13 12:38:00,75.655,75.655,75.649,75.649,46170000.0
2008-05-13 12:39:00,75.629,75.663,75.629,75.663,41410000.0
2008-05-13 12:40:00,75.63,75.655,75.63,75.655,57480000.0
2008-05-13 12:41:00,75.618,75.619,75.618,75.619,29620000.0
2008-05-13 12:42:00,75.645,75.645,75.618,75.619,25920000.0
2008-05-13 12:44:00,75.626,75.629,75.626,75.627,58490000.0
2008-05-13 12:45:00,75.654,75.657,75.625,75.648,107540000.0
2008-05-13 12:46:00,75.659,75.68,75.656,75.66,78520000.0
2008-05-13 12:47:00,75.7,75.725,75.683,75.705,70980000.0
2008-05-13 12:48:00,75.718,75.731,75.689,75.723,79810000.0
2008-05-13 12:49:00,75.708,75.71,75.704,75.707,143850000.0
2008-05-13 12:50:00,75.734,75.752,75.708,75.718,112760000.0
2008-05-13 12:51:00,75.735,75.748,75.717,75.731,148880000.0
2008-05-13 12:52:00,75.758,75.777,75.752,75.762,133200000.0
2008-05-13 12:53:00,75.75,75.769,75.705,75.705,59810000.0
2008-05-13 12:54:00,75.729,75.741,75.706,75.735,80360000.0
2008-05-13 12:55:00,75.705,75.734,75.696,75.719,71480000.0
2008-05-13 12:56:00,75.682,75.708,75.682,75.704,76440000.0
2008-05-13 12:57:00,75.7,75.723,75.686,75.69,74260000.0
2008-05-13 12:58:00,75.709,75.709,75.661,75.663,73900000.0
2008-05-13 12:59:00,75.67,75.704,75.67,75.704,35580000.0
2008-05-13 13:00:00,75.699,75.717,75.678,75.703,76020000.0
2008-05-13 13:01:00,75.742,75.75,75.717,75.73,96210000.0
2008-05-13 13:02:00,75.737,75.759,75.723,75.753,115630000.0
2008-05-13 13:03:00,75.774,75.774,75.728,75.728,98680000.0
2008-05-13 13:04:00,75.75,75.759,75.749,75.759,79850000.0
2008-05-13 13:05:00,75.728,75.728,75.72,75.721,73680000.0
2008-05-13 13:06:00,75.735,75.741,75.71,75.71,78410000.0
2008-05-13 13:07:00,75.752,75.79,75.739,75.79,54490000.0
2008-05-13 13:08:00,75.782,75.782,75.742,75.742,42710000.0
2008-05-13 13:09:00,75.761,75.761,75.719,75.724,87590000.0
2008-05-13 13:10:00,75.744,75.744,75.711,75.711,71180000.0
2008-05-13 13:11:00,75.72,75.748,75.71,75.745,75970000.0
2008-05-13 13:12:00,75.734,75.738,75.704,75.704,72070000.0
2008-05-13 13:13:00,75.692,75.723,75.692,75.723,71470000.0
2008-05-13 13:14:00,75.711,75.74,75.709,75.712,78260000.0
2008-05-13 13:15:00,75.734,75.747,75.711,75.711,53230000.0
2008-05-13 13:16:00,75.724,75.738,75.697,75.709,55830000.0
2008-05-13 13:17:00,75.683,75.701,75.675,75.677,86150000.0
2008-05-13 13:18:00,75.692,75.692,75.655,75.661,101510000.0
2008-05-13 13:19:00,75.706,75.719,75.686,75.693,89580000.0
2008-05-13 13:20:00,75.727,75.727,75.722,75.722,49170000.0
2008-05-13 13:21:00,75.716,75.74,75.7,75.703,75580000.0
2008-05-13 13:22:00,75.691,75.713,75.691,75.713,73290000.0
2008-05-13 13:23:00,75.697,75.709,75.678,75.692,64260000.0
2008-05-13 13:24:00,75.703,75.703,75.684,75.684,19010000.0
2008-05-13 13:25:00,75.709,75.719,75.694,75.708,48560000.0
2008-05-13 13:26:00,75.703,75.725,75.694,75.715,35980000.0
2008-05-13 13:27:00,75.703,75.703,75.686,75.701,83890000.0
2008-05-13 13:28:00,75.711,75.711,75.677,75.685,61350000.0
2008-05-13 13:29:00,75.713,75.713,75.685,75.708,119610000.0
2008-05-13 13:30:00,75.713,75.741,75.701,75.718,47330000.0
2008-05-13 13:31:00,75.71,75.732,75.694,75.715,124030000.0
2008-05-13 13:32:00,75.725,75.725,75.694,75.716,100730000.0
2008-05-13 13:33:00,75.705,75.713,75.682,75.713,88650000.0
2008-05-13 13:34:00,75.703,75.736,75.703,75.716,122270000.0
2008-05-13 13:35:00,75.709,75.732,75.705,75.705,112790000.0
2008-05-13 13:36:00,75.747,75.749,75.746,75.748,62590000.0
2008-05-13 13:37:00,75.738,75.753,75.728,75.728,117330000.0
2008-05-13 13:39:00,75.733,75.733,75.695,75.705,80610000.0
2008-05-13 13:40:00,75.704,75.714,75.704,75.714,2820000.0
2008-05-13 13:41:00,75.711,75.72,75.681,75.701,58770000.0
2008-05-13 13:42:00,75.698,75.707,75.675,75.696,80830000.0
2008-05-13 13:43:00,75.669,75.693,75.654,75.693,79160000.0
2008-05-13 13:44:00,75.674,75.68,75.645,75.645,58180000.0
2008-05-13 13:45:00,75.674,75.674,75.647,75.65,24440000.0
2008-05-13 13:46:00,75.642,75.682,75.642,75.682,50420000.0
2008-05-13 13:47:00,75.664,75.704,75.664,75.697,39250000.0
2008-05-13 13:48:00,75.711,75.715,75.673,75.673,93940000.0
2008-05-13 13:49:00,75.658,75.681,75.652,75.662,69290000.0
2008-05-13 13:51:00,75.669,75.67,75.667,75.667,47750000.0
2008-05-13 13:52:00,75.652,75.684,75.652,75.684,115350000.0
2008-05-13 13:53:00,75.673,75.698,75.673,75.695,97450000.0
2008-05-13 13:54:00,75.698,75.702,75.697,75.698,98140000.0
2008-05-13 13:55:00,75.664,75.688,75.664,75.666,125670000.0
2008-05-13 13:56:00,75.658,75.667,75.656,75.666,114610000.0
2008-05-13 13:57:00,75.727,75.729,75.726,75.727,59470000.0
2008-05-13 13:58:00,75.706,75.71,75.679,75.71,117010000.0
2008-05-13 13:59:00,75.702,75.702,75.676,75.695,113800000.0
2008-05-13 14:00:00,75.714,75.721,75.678,75.699,75840000.0
2008-05-13 14:01:00,75.71,75.71,75.69,75.702,10920000.0
2008-05-13 14:02:00,75.714,75.72,75.697,75.717,85130000.0
2008-05-13 14:03:00,75.711,75.721,75.701,75.701,46090000.0
2008-05-13 14:04:00,75.694,75.723,75.694,75.723,63080000.0
2008-05-13 14:05:00,75.695,75.695,75.672,75.672,96550000.0
2008-05-13 14:06:00,75.683,75.683,75.663,75.663,107850000.0
2008-05-13 14:07:00,75.695,75.695,75.663,75.693,88040000.0
2008-05-13 14:08:00,75.685,75.69,75.668,75.673,53840000.0
2008-05-13 14:09:00,75.673,75.71,75.67,75.71,73380000.0
2008-05-13 14:10:00,75.686,75.72,75.686,75.713,79180000.0
2008-05-13 14:11:00,75.702,75.726,75.7,75.7,58960000.0
2008-05-13 14:12:00,75.723,75.723,75.704,75.711,20700000.0
2008-05-13 14:13:00,75.745,75.748,75.716,75.728,55640000.0
2008-05-13 14:14:00,75.726,75.77,75.726,75.77,38420000.0
2008-05-13 14:15:00,75.768,75.77,75.738,75.746,95690000.0
2008-05-13 14:16:00,75.743,75.783,75.743,75.758,69590000.0
2008-05-13 14:17:00,75.765,75.765,75.753,75.758,118880000.0
2008-05-13 14:18:00,75.768,75.772,75.753,75.758,47690000.0
2008-05-13 14:19:00,75.765,75.779,75.747,75.76,120740000.0
2008-05-13 14:20:00,75.751,75.784,75.751,75.784,101200000.0
2008-05-13 14:21:00,75.772,75.772,75.732,75.732,91170000.0
2008-05-13 14:22:00,75.742,75.743,75.723,75.727,111980000.0
2008-05-13 14:23:00,75.752,75.752,75.726,75.737,127970000.0
2008-05-13 14:24:00,75.722,75.722,75.704,75.712,65090000.0
2008-05-13 14:25:00,75.703,75.739,75.703,75.724,117920000.0
2008-05-13 14:26:00,75.697,75.709,75.697,75.707,115560000.0
2008-05-13 14:27:00,75.725,75.725,75.694,75.694,79410000.0
2008-05-13 14:28:00,75.695,75.74,75.695,75.74,9200000.0
2008-05-13 14:29:00,75.771,75.771,75.735,75.756,68490000.0
2008-05-13 14:30:00,75.777,75.855,75.766,75.813,66060000.0
2008-05-13 14:31:00,75.889,76.028,75.889,75.985,80060000.0
2008-05-13 14:32:00,76.052,76.052,76.015,76.035,49380000.0
2008-05-13 14:33:00,76.018,76.037,76.015,76.037,61450000.0
2008-05-13 14:34:00,76.023,76.023,75.987,76.003,90180000.0
2008-05-13 14:35:00,76.011,76.063,76.011,76.063,103710000.0
2008-05-13 14:36:00,76.063,76.063,76.027,76.062,80940000.0
2008-05-13 14:37:00,76.042,76.107,76.042,76.101,50650000.0
2008-05-13 14:38:00,76.087,76.14,76.087,76.102,75340000.0
2008-05-13 14:39:00,76.103,76.103,76.073,76.103,77460000.0
2008-05-13 14:40:00,76.101,76.128,76.084,76.116,63080000.0
2008-05-13 14:41:00,76.184,76.184,76.153,76.153,21270000.0
2008-05-13 14:42:00,76.214,76.253,76.191,76.253,55110000.0
2008-05-13 14:43:00,76.243,76.243,76.195,76.195,38770000.0
2008-05-13 14:44:00,76.183,76.202,76.18,76.202,91020000.0
2008-05-13 14:45:00,76.212,76.253,76.202,76.236,65130000.0
2008-05-13 14:46:00,76.245,76.249,76.218,76.222,115250000.0
2008-05-13 14:47:00,76.222,76.222,76.177,76.183,42790000.0
2008-05-13 14:48:00,76.202,76.244,76.202,76.244,117530000.0
2008-05-13 14:49:00,76.224,76.232,76.203,76.203,108230000.0
2008-05-13 14:50:00,76.197,76.221,76.178,76.208,93620000.0
2008-05-13 14:51:00,76.19,76.211,76.184,76.211,114530000.0
2008-05-13 14:52:00,76.192,76.208,76.181,76.181,125650000.0
2008-05-13 14:53:00,76.185,76.195,76.163,76.169,62680000.0
2008-05-13 14:54:00,76.144,76.148,76.121,76.121,119640000.0
2008-05-13 14:55:00,76.149,76.211,76.122,76.157,112270000.0
2008-05-13 14:56:00,76.164,76.206,76.164,76.199,71500000.0
2008-05-13 14:57:00,76.207,76.211,76.182,76.195,18030000.0
2008-05-13 14:58:00,76.196,76.204,76.188,76.204,18450000.0
2008-05-13 14:59:00,76.194,76.194,76.175,76.186,59200000.0
2008-05-13 15:00:00,76.162,76.169,76.15,76.15,117060000.0
2008-05-13 15:01:00,76.191,76.226,76.191,76.222,117750000.0
2008-05-13 15:02:00,76.216,76.216,76.202,76.212,76230000.0
2008-05-13 15:03:00,76.202,76.213,76.202,76.213,3570000.0
2008-05-13 15:04:00,76.194,76.248,76.194,76.228,50860000.0
2008-05-13 15:05:00,76.267,76.267,76.238,76.246,71120000.0
2008-05-13 15:06:00,76.21,76.232,76.202,76.202,73640000.0
2008-05-13 15:07:00,76.204,76.204,76.168,76.171,57330000.0
2008-05-13 15:08:00,76.185,76.19,76.175,76.187,18830000.0
2008-05-13 15:09:00,76.173,76.173,76.148,76.169,58110000.0
2008-05-13 15:10:00,76.137,76.183,76.137,76.183,42110000.0
2008-05-13 15:11:00,76.145,76.194,76.145,76.166,92160000.0
2008-05-13 15:12:00,76.157,76.181,76.148,76.177,68050000.0
2008-05-13 15:13:00,76.166,76.173,76.143,76.173,122680000.0
2008-05-13 15:14:00,76.164,76.205,76.164,76.172,46210000.0
2008-05-13 15:15:00,76.198,76.209,76.185,76.185,117300000.0
2008-05-13 15:16:00,76.194,76.194,76.173,76.173,98680000.0
2008-05-13 15:17:00,76.207,76.213,76.158,76.183,91280000.0
2008-05-13 15:18:00,76.193,76.193,76.163,76.183,116450000.0
2008-05-13 15:19:00,76.159,76.194,76.159,76.194,121580000.0
2008-05-13 15:20:00,76.182,76.182,76.156,76.177,60120000.0
2008-05-13 15:21:00,76.167,76.186,76.144,76.186,119530000.0
2008-05-13 15:22:00,76.173,76.192,76.158,76.166,108480000.0
2008-05-13 15:23:00,76.187,76.222,76.173,76.222,73760000.0
2008-05-13 15:24:00,76.196,76.196,76.169,76.176,7510000.0
2008-05-13 15:25:00,76.195,76.206,76.164,76.203,39700000.0
2008-05-13 15:26:00,76.202,76.217,76.18,76.21,93760000.0
2008-05-13 15:27:00,76.214,76.279,76.214,76.279,70510000.0
2008-05-13 15:28:00,76.259,76.269,76.227,76.239,117830000.0
2008-05-13 15:29:00,76.254,76.288,76.253,76.269,48990000.0
2008-05-13 15:30:00,76.276,76.295,76.256,76.294,122930000.0
2008-05-13 15:31:00,76.283,76.283,76.238,76.243,99280000.0
2008-05-13 15:32:00,76.244,76.254,76.204,76.254,86090000.0
2008-05-13 15:33:00,76.242,76.242,76.189,76.191,124660000.0
2008-05-13 15:34:00,76.24,76.24,76.179,76.199,122040000.0
2008-05-13 15:35:00,76.178,76.207,76.168,76.186,62710000.0
2008-05-13 15:36:00,76.176,76.192,76.166,76.169,127380000.0
2008-05-13 15:37:00,76.174,76.2,76.151,76.169,112400000.0
2008-05-13 15:38:00,76.172,76.177,76.128,76.137,75770000.0
2008-05-13 15:39:00,76.155,76.162,76.134,76.139,23010000.0
2008-05-13 15:40:00,76.166,76.171,76.12,76.131,76230000.0
2008-05-13 15:41:00,76.095,76.135,76.095,76.126,78720000.0
2008-05-13 15:42:00,76.109,76.13,76.099,76.116,54250000.0
2008-05-13 15:43:00,76.13,76.13,76.094,76.117,40230000.0
2008-05-13 15:44:00,76.123,76.123,76.089,76.123,97820000.0
2008-05-13 15:45:00,76.111,76.111,76.066,76.101,66190000.0
2008-05-13 15:46:00,76.083,76.126,76.078,76.091,78780000.0
2008-05-13 15:47:00,76.126,76.137,76.09,76.101,64050000.0
2008-05-13 15:48:00,76.109,76.135,76.066,76.099,72010000.0
2008-05-13 15:49:00,76.074,76.126,76.074,76.099,86140000.0
2008-05-13 15:50:00,76.092,76.138,76.092,76.114,51400000.0
2008-05-13 15:51:00,76.107,76.126,76.076,76.114,54800000.0
2008-05-13 15:52:00,76.107,76.117,76.078,76.104,96680000.0
2008-05-13 15:53:00,76.099,76.121,76.069,76.121,107010000.0
2008-05-13 15:54:00,76.089,76.11,76.064,76.064,87180000.0
2008-05-13 15:55:00,76.048,76.057,76.048,76.053,54200000.0
2008-05-13 15:56:00,76.113,76.113,76.072,76.072,80920000.0
2008-05-13 15:57:00,76.096,76.109,76.076,76.104,72880000.0
2008-05-13 15:58:00,76.095,76.103,76.077,76.097,60760000.0
2008-05-13 15:59:00,76.07,76.104,76.069,76.085,22230000.0
2008-05-13 16:00:00,76.111,76.129,76.089,76.09,46040000.0
2008-05-13 16:01:00,76.096,76.117,76.058,76.084,37310000.0
2008-05-13 16:02:00,76.072,76.11,76.065,76.11,95730000.0
2008-05-13 16:03:00,76.111,76.151,76.109,76.151,65200000.0
2008-05-13 16:04:00,76.139,76.139,76.095,76.116,121790000.0
2008-05-13 16:05:00,76.103,76.103,76.065,76.092,44830000.0
2008-05-13 16:06:00,76.073,76.073,76.035,76.072,122450000.0
2008-05-13 16:07:00,76.091,76.091,76.055,76.091,97920000.0
2008-05-13 16:08:00,76.054,76.099,76.054,76.093,94930000.0
2008-05-13 16:09:00,76.086,76.099,76.054,76.093,115680000.0
2008-05-13 16:10:00,76.074,76.082,76.053,76.082,127880000.0
2008-05-13 16:11:00,76.075,76.075,76.033,76.033,61190000.0
2008-05-13 16:12:00,76.057,76.057,76.049,76.05,125740000.0
2008-05-13 16:13:00,76.032,76.051,76.032,76.046,107060000.0
2008-05-13 16:14:00,76.071,76.071,76.035,76.035,81290000.0
2008-05-13 16:15:00,76.06,76.075,76.037,76.037,12440000.0
2008-05-13 16:16:00,76.038,76.046,76.031,76.043,115350000.0
2008-05-13 16:17:00,76.041,76.076,76.034,76.069,104200000.0
2008-05-13 16:18:00,76.046,76.046,76.033,76.033,76190000.0
2008-05-13 16:19:00,76.044,76.051,76.014,76.039,16390000.0
2008-05-13 16:20:00,76.045,76.075,76.036,76.067,99420000.0
2008-05-13 16:21:00,76.067,76.084,76.056,76.084,85920000.0
2008-05-13 16:22:00,76.073,76.073,76.035,76.039,122030000.0
2008-05-13 16:23:00,76.089,76.126,76.061,76.093,127190000.0
2008-05-13 16:24:00,76.104,76.121,76.082,76.099,59080000.0
2008-05-13 16:25:00,76.063,76.097,76.063,76.079,119380000.0
2008-05-13 16:26:00,76.106,76.122,76.096,76.122,109870000.0
2008-05-13 16:27:00,76.106,76.116,76.091,76.116,76840000.0
2008-05-13 16:28:00,76.127,76.127,76.097,76.097,10530000.0
2008-05-13 16:29:00,76.123,76.124,76.089,76.124,115250000.0
2008-05-13 16:30:00,76.103,76.157,76.103,76.127,43390000.0
2008-05-13 16:31:00,76.17,76.189,76.146,76.184,111540000.0
2008-05-13 16:32:00,76.173,76.179,76.144,76.153,96170000.0
2008-05-13 16:33:00,76.178,76.269,76.157,76.199,94770000.0
2008-05-13 16:34:00,76.207,76.207,76.156,76.178,130280000.0
2008-05-13 16:35:00,76.188,76.207,76.173,76.193,118070000.0
2008-05-13 16:36:00,76.194,76.23,76.194,76.23,69980000.0
2008-05-13 16:37:00,76.248,76.249,76.208,76.228,127320000.0
2008-05-13 16:38:00,76.201,76.21,76.176,76.176,110640000.0
2008-05-13 16:39:00,76.198,76.22,76.186,76.214,76570000.0
2008-05-13 16:40:00,76.215,76.215,76.191,76.197,7700000.0
2008-05-13 16:41:00,76.205,76.215,76.195,76.215,97280000.0
2008-05-13 16:42:00,76.204,76.217,76.18,76.18,122040000.0
2008-05-13 16:43:00,76.187,76.213,76.185,76.205,122310000.0
2008-05-13 16:44:00,76.191,76.191,76.156,76.185,57020000.0
2008-05-13 16:45:00,76.173,76.173,76.139,76.17,125880000.0
2008-05-13 16:46:00,76.151,76.151,76.116,76.123,113710000.0
2008-05-13 16:47:00,76.112,76.147,76.112,76.133,75330000.0
2008-05-13 16:48:00,76.153,76.157,76.129,76.14,13710000.0
2008-05-13 16:49:00,76.097,76.119,76.07,76.07,59650000.0
2008-05-13 16:50:00,76.112,76.112,76.085,76.085,106320000.0
2008-05-13 16:51:00,76.074,76.079,76.04,76.04,39010000.0
2008-05-13 16:52:00,76.079,76.088,76.038,76.059,55210000.0
2008-05-13 16:53:00,76.094,76.094,76.062,76.07,45840000.0
2008-05-13 16:54:00,76.077,76.077,76.054,76.054,74090000.0
2008-05-13 16:55:00,76.037,76.059,76.03,76.055,78910000.0
2008-05-13 16:56:00,76.02,76.062,76.02,76.039,50030000.0
2008-05-13 16:57:00,76.039,76.062,76.035,76.055,53380000.0
2008-05-13 16:58:00,76.065,76.065,76.037,76.063,55480000.0
2008-05-13 16:59:00,76.059,76.116,76.046,76.107,52380000.0
2008-05-13 17:00:00,76.114,76.116,76.078,76.082,43760000.0
2008-05-13 17:01:00,76.097,76.097,76.054,76.091,69540000.0
2008-05-13 17:02:00,76.069,76.076,76.069,76.076,98930000.0
2008-05-13 17:03:00,76.102,76.114,76.102,76.114,157910000.0
2008-05-13 17:04:00,76.094,76.121,76.08,76.121,70870000.0
2008-05-13 17:05:00,76.137,76.142,76.115,76.138,72160000.0
2008-05-13 17:06:00,76.129,76.14,76.109,76.14,43360000.0
2008-05-13 17:07:00,76.139,76.159,76.124,76.149,34840000.0
2008-05-13 17:08:00,76.115,76.134,76.115,76.134,45580000.0
2008-05-13 17:09:00,76.118,76.15,76.09,76.128,98680000.0
2008-05-13 17:10:00,76.162,76.162,76.125,76.125,114890000.0
2008-05-13 17:11:00,76.143,76.156,76.123,76.151,32050000.0
2008-05-13 17:12:00,76.132,76.157,76.118,76.137,47280000.0
2008-05-13 17:13:00,76.143,76.165,76.139,76.161,11870000.0
2008-05-13 17:14:00,76.163,76.163,76.122,76.146,51950000.0
2008-05-13 17:15:00,76.141,76.141,76.108,76.12,59860000.0
2008-05-13 17:16:00,76.081,76.139,76.081,76.091,82950000.0
2008-05-13 17:17:00,76.114,76.148,76.109,76.145,143940000.0
2008-05-13 17:18:00,76.131,76.153,76.116,76.128,66060000.0
2008-05-13 17:19:00,76.1,76.132,76.089,76.09,94830000.0
2008-05-13 17:20:00,76.078,76.102,76.073,76.073,101560000.0
2008-05-13 17:21:00,76.091,76.11,76.078,76.078,103960000.0
2008-05-13 17:22:00,76.061,76.067,76.06,76.067,71760000.0
2008-05-13 17:23:00,76.081,76.089,76.055,76.089,46270000.0
2008-05-13 17:24:00,76.076,76.08,76.053,76.077,35170000.0
2008-05-13 17:25:00,76.083,76.083,76.054,76.054,51150000.0
2008-05-13 17:26:00,76.092,76.092,76.027,76.027,28170000.0
2008-05-13 17:27:00,76.04,76.053,76.034,76.053,27080000.0
2008-05-13 17:28:00,76.034,76.058,76.015,76.038,37970000.0
2008-05-13 17:29:00,76.07,76.07,76.011,76.011,68510000.0
2008-05-13 17:30:00,75.987,76.007,75.969,75.978,107780000.0
2008-05-13 17:31:00,75.977,76.03,75.977,76.006,73970000.0
2008-05-13 17:32:00,75.996,75.997,75.971,75.994,67120000.0
2008-05-13 17:33:00,75.972,76.003,75.972,76.003,81120000.0
2008-05-13 17:34:00,76.023,76.023,75.992,75.992,134530000.0
2008-05-13 17:35:00,76.015,76.059,76.011,76.059,112460000.0
2008-05-13 17:36:00,76.049,76.087,76.046,76.075,154880000.0
2008-05-13 17:37:00,76.065,76.065,76.034,76.04,134280000.0
2008-05-13 17:38:00,76.027,76.047,75.993,75.993,62630000.0
2008-05-13 17:39:00,76.005,76.045,76.005,76.019,80990000.0
2008-05-13 17:40:00,76.013,76.057,76.013,76.032,78900000.0
2008-05-13 17:41:00,76.038,76.038,76.027,76.035,76870000.0
2008-05-13 17:42:00,76.063,76.091,76.054,76.084,71120000.0
2008-05-13 17:43:00,76.061,76.105,76.055,76.055,81990000.0
2008-05-13 17:44:00,76.067,76.08,76.04,76.04,35110000.0
2008-05-13 17:45:00,76.075,76.083,76.046,76.083,68210000.0
2008-05-13 17:46:00,76.092,76.094,76.057,76.094,97550000.0
2008-05-13 17:47:00,76.084,76.123,76.084,76.123,116980000.0
2008-05-13 17:48:00,76.105,76.11,76.082,76.09,106070000.0
2008-05-13 17:49:00,76.084,76.103,76.058,76.082,85520000.0
2008-05-13 17:50:00,76.064,76.069,76.037,76.051,68760000.0
2008-05-13 17:51:00,76.049,76.062,76.037,76.041,74210000.0
2008-05-13 17:52:00,76.075,76.094,76.063,76.094,51750000.0
2008-05-13 17:53:00,76.084,76.093,76.074,76.084,43980000.0
2008-05-13 17:54:00,76.056,76.074,76.037,76.074,95520000.0
2008-05-13 17:55:00,76.083,76.083,76.053,76.075,64700000.0
2008-05-13 17:56:00,76.081,76.081,76.03,76.077,76590000.0
2008-05-13 17:57:00,76.086,76.112,76.071,76.088,61720000.0
2008-05-13 17:58:00,76.102,76.102,76.052,76.052,65340000.0
2008-05-13 17:59:00,76.063,76.11,76.063,76.11,80430000.0
2008-05-13 18:00:00,76.104,76.157,76.104,76.121,47220000.0
2008-05-13 18:01:00,76.154,76.16,76.123,76.154,60130000.0
2008-05-13 18:02:00,76.14,76.161,76.115,76.115,96650000.0
2008-05-13 18:03:00,76.127,76.181,76.127,76.15,104130000.0
2008-05-13 18:04:00,76.194,76.204,76.166,76.184,90610000.0
2008-05-13 18:05:00,76.213,76.244,76.205,76.244,53360000.0
2008-05-13 18:06:00,76.244,76.264,76.223,76.223,75690000.0
2008-05-13 18:07:00,76.271,76.271,76.219,76.247,72580000.0
2008-05-13 18:08:00,76.257,76.262,76.229,76.254,59270000.0
2008-05-13 18:09:00,76.248,76.266,76.243,76.243,22720000.0
2008-05-13 18:10:00,76.276,76.276,76.248,76.264,55570000.0
2008-05-13 18:11:00,76.27,76.27,76.205,76.23,43830000.0
2008-05-13 18:12:00,76.22,76.24,76.207,76.232,99950000.0
2008-05-13 18:13:00,76.224,76.224,76.189,76.209,68800000.0
2008-05-13 18:14:00,76.214,76.214,76.176,76.204,118780000.0
2008-05-13 18:15:00,76.211,76.231,76.195,76.206,42170000.0
2008-05-13 18:16:00,76.191,76.223,76.183,76.223,119530000.0
2008-05-13 18:17:00,76.235,76.239,76.206,76.222,97670000.0
2008-05-13 18:18:00,76.239,76.253,76.214,76.214,90070000.0
2008-05-13 18:19:00,76.229,76.251,76.198,76.251,121810000.0
2008-05-13 18:20:00,76.253,76.309,76.253,76.309,123380000.0
2008-05-13 18:21:00,76.31,76.331,76.295,76.308,60930000.0
2008-05-13 18:22:00,76.317,76.322,76.296,76.322,115620000.0
2008-05-13 18:23:00,76.315,76.321,76.298,76.313,117110000.0
2008-05-13 18:24:00,76.325,76.326,76.283,76.283,76700000.0
2008-05-13 18:25:00,76.307,76.357,76.307,76.357,12020000.0
2008-05-13 18:26:00,76.324,76.39,76.324,76.381,67560000.0
2008-05-13 18:27:00,76.384,76.384,76.346,76.358,72000000.0
2008-05-13 18:28:00,76.386,76.386,76.337,76.337,34450000.0
2008-05-13 18:29:00,76.337,76.37,76.332,76.332,78000000.0
2008-05-13 18:30:00,76.345,76.358,76.319,76.356,94290000.0
2008-05-13 18:31:00,76.363,76.381,76.349,76.375,116040000.0
2008-05-13 18:32:00,76.386,76.426,76.354,76.388,103000000.0
2008-05-13 18:33:00,76.423,76.433,76.39,76.433,87660000.0
2008-05-13 18:34:00,76.452,76.452,76.348,76.348,70100000.0
2008-05-13 18:35:00,76.365,76.374,76.339,76.365,80540000.0
2008-05-13 18:36:00,76.355,76.366,76.33,76.343,51650000.0
2008-05-13 18:37:00,76.364,76.365,76.311,76.346,40960000.0
2008-05-13 18:38:00,76.32,76.336,76.312,76.336,93670000.0
2008-05-13 18:39:00,76.333,76.333,76.287,76.333,63530000.0
2008-05-13 18:40:00,76.314,76.314,76.283,76.29,75220000.0
2008-05-13 18:41:00,76.283,76.313,76.283,76.313,65020000.0
2008-05-13 18:42:00,76.309,76.33,76.296,76.324,63670000.0
2008-05-13 18:43:00,76.308,76.331,76.308,76.311,78250000.0
2008-05-13 18:44:00,76.317,76.317,76.3,76.3,47330000.0
2008-05-13 18:45:00,76.353,76.353,76.289,76.293,54050000.0
2008-05-13 18:46:00,76.27,76.299,76.269,76.288,100780000.0
2008-05-13 18:47:00,76.265,76.268,76.261,76.266,106170000.0
2008-05-13 18:48:00,76.294,76.294,76.241,76.241,85470000.0
2008-05-13 18:49:00,76.283,76.283,76.246,76.283,53230000.0
2008-05-13 18:50:00,76.24,76.278,76.24,76.274,72070000.0
2008-05-13 18:51:00,76.264,76.264,76.237,76.241,76880000.0
2008-05-13 18:52:00,76.252,76.282,76.245,76.252,60230000.0
2008-05-13 18:53:00,76.283,76.283,76.251,76.252,19910000.0
2008-05-13 18:54:00,76.255,76.282,76.247,76.278,50650000.0
2008-05-13 18:55:00,76.249,76.273,76.234,76.273,39330000.0
2008-05-13 18:56:00,76.234,76.262,76.23,76.23,89560000.0
2008-05-13 18:57:00,76.239,76.275,76.239,76.275,63050000.0
2008-05-13 18:58:00,76.263,76.267,76.238,76.247,124720000.0
2008-05-13 18:59:00,76.285,76.285,76.241,76.257,46460000.0
2008-05-13 19:00:00,76.264,76.264,76.235,76.248,118350000.0
2008-05-13 19:01:00,76.275,76.275,76.237,76.265,98330000.0
2008-05-13 19:02:00,76.238,76.273,76.238,76.273,90230000.0
2008-05-13 19:03:00,76.268,76.289,76.258,76.275,116970000.0
2008-05-13 19:04:00,76.265,76.266,76.259,76.26,117330000.0
2008-05-13 19:05:00,76.282,76.282,76.255,76.275,57740000.0
2008-05-13 19:06:00,76.257,76.272,76.243,76.265,121650000.0
2008-05-13 19:07:00,76.251,76.275,76.251,76.273,113760000.0
2008-05-13 19:08:00,76.258,76.282,76.245,76.254,73640000.0
2008-05-13 19:09:00,76.271,76.271,76.265,76.265,3380000.0
2008-05-13 19:10:00,76.286,76.286,76.253,76.281,44550000.0
2008-05-13 19:11:00,76.274,76.297,76.257,76.278,100340000.0
2008-05-13 19:12:00,76.264,76.3,76.26,76.26,70890000.0
2008-05-13 19:13:00,76.288,76.3,76.258,76.271,79140000.0
2008-05-13 19:14:00,76.256,76.283,76.252,76.283,63030000.0
2008-05-13 19:15:00,76.277,76.283,76.243,76.283,74510000.0
2008-05-13 19:16:00,76.25,76.274,76.242,76.242,84770000.0
2008-05-13 19:17:00,76.252,76.263,76.242,76.263,51360000.0
2008-05-13 19:18:00,76.267,76.271,76.238,76.265,61890000.0
2008-05-13 19:19:00,76.277,76.278,76.262,76.274,96180000.0
2008-05-13 19:20:00,76.264,76.265,76.252,76.252,98460000.0
2008-05-13 19:21:00,76.265,76.287,76.248,76.275,85650000.0
2008-05-13 19:22:00,76.272,76.307,76.261,76.28,55600000.0
2008-05-13 19:23:00,76.287,76.287,76.248,76.267,77770000.0
2008-05-13 19:24:00,76.257,76.274,76.244,76.274,74470000.0
2008-05-13 19:25:00,76.283,76.301,76.262,76.301,62270000.0
2008-05-13 19:26:00,76.289,76.306,76.281,76.298,20840000.0
2008-05-13 19:27:00,76.299,76.308,76.267,76.291,52530000.0
2008-05-13 19:28:00,76.307,76.31,76.275,76.293,35820000.0
2008-05-13 19:29:00,76.282,76.306,76.262,76.283,99420000.0
2008-05-13 19:30:00,76.298,76.298,76.261,76.264,65760000.0
2008-05-13 19:31:00,76.274,76.304,76.274,76.304,123530000.0
2008-05-13 19:32:00,76.324,76.324,76.281,76.289,43500000.0
2008-05-13 19:33:00,76.292,76.325,76.288,76.309,117150000.0
2008-05-13 19:34:00,76.342,76.342,76.312,76.312,96420000.0
2008-05-13 19:35:00,76.332,76.332,76.304,76.304,92120000.0
2008-05-13 19:36:00,76.315,76.33,76.295,76.33,120730000.0
2008-05-13 19:37:00,76.324,76.324,76.286,76.286,121750000.0
2008-05-13 19:38:00,76.291,76.311,76.28,76.298,61800000.0
2008-05-13 19:39:00,76.313,76.313,76.277,76.28,120680000.0
2008-05-13 19:40:00,76.267,76.272,76.265,76.268,118080000.0
2008-05-13 19:41:00,76.262,76.305,76.262,76.305,76620000.0
2008-05-13 19:42:00,76.301,76.301,76.271,76.276,8640000.0
2008-05-13 19:43:00,76.26,76.275,76.26,76.275,44690000.0
2008-05-13 19:44:00,76.261,76.309,76.261,76.279,80360000.0
2008-05-13 19:45:00,76.3,76.313,76.291,76.291,86810000.0
2008-05-13 19:46:00,76.331,76.352,76.318,76.338,65830000.0
2008-05-13 19:47:00,76.364,76.364,76.326,76.332,77670000.0
2008-05-13 19:48:00,76.345,76.363,76.327,76.328,66320000.0
2008-05-13 19:49:00,76.323,76.35,76.323,76.348,64680000.0
2008-05-13 19:50:00,76.355,76.374,76.347,76.374,76910000.0
2008-05-13 19:51:00,76.365,76.375,76.325,76.33,42220000.0
2008-05-13 19:52:00,76.343,76.382,76.343,76.382,79680000.0
2008-05-13 19:53:00,76.395,76.395,76.364,76.364,114260000.0
2008-05-13 19:54:00,76.387,76.401,76.378,76.396,81790000.0
2008-05-13 19:55:00,76.385,76.389,76.358,76.386,67550000.0
2008-05-13 19:56:00,76.34,76.385,76.337,76.385,55510000.0
2008-05-13 19:57:00,76.355,76.368,76.346,76.368,98340000.0
2008-05-13 19:58:00,76.331,76.369,76.331,76.333,59690000.0
2008-05-13 19:59:00,76.355,76.359,76.322,76.322,50360000.0
2008-05-13 20:00:00,76.345,76.345,76.313,76.313,41880000.0
2008-05-13 20:01:00,76.323,76.36,76.323,76.33,42900000.0
2008-05-13 20:02:00,76.364,76.371,76.345,76.35,58710000.0
2008-05-13 20:03:00,76.371,76.398,76.368,76.397,89280000.0
2008-05-13 20:04:00,76.389,76.389,76.386,76.389,75850000.0
2008-05-13 20:05:00,76.405,76.421,76.399,76.421,79270000.0
2008-05-13 20:06:00,76.415,76.415,76.384,76.384,99680000.0
2008-05-13 20:07:00,76.372,76.398,76.366,76.391,104290000.0
2008-05-13 20:08:00,76.378,76.398,76.352,76.352,99900000.0
2008-05-13 20:09:00,76.378,76.392,76.36,76.392,115620000.0
2008-05-13 20:10:00,76.405,76.416,76.375,76.375,125740000.0
2008-05-13 20:11:00,76.354,76.388,76.348,76.36,82890000.0
2008-05-13 20:12:00,76.376,76.387,76.349,76.371,74000000.0
2008-05-13 20:13:00,76.36,76.394,76.35,76.394,151890000.0
2008-05-13 20:14:00,76.366,76.393,76.366,76.378,96160000.0
2008-05-13 20:15:00,76.411,76.435,76.404,76.435,76620000.0
2008-05-13 20:16:00,76.446,76.446,76.409,76.441,63170000.0
2008-05-13 20:17:00,76.411,76.431,76.391,76.421,83580000.0
2008-05-13 20:18:00,76.414,76.431,76.407,76.407,122750000.0
2008-05-13 20:19:00,76.437,76.437,76.416,76.416,121270000.0
2008-05-13 20:20:00,76.399,76.409,76.369,76.39,106010000.0
2008-05-13 20:21:00,76.409,76.409,76.378,76.391,94730000.0
2008-05-13 20:22:00,76.368,76.382,76.354,76.372,32370000.0
2008-05-13 20:23:00,76.351,76.36,76.339,76.36,23680000.0
2008-05-13 20:24:00,76.353,76.369,76.349,76.369,18890000.0
2008-05-13 20:25:00,76.347,76.405,76.345,76.381,18070000.0
2008-05-13 20:26:00,76.387,76.398,76.357,76.357,70630000.0
2008-05-13 20:27:00,76.36,76.4,76.36,76.4,98910000.0
2008-05-13 20:29:00,76.383,76.385,76.377,76.378,97440000.0
2008-05-13 20:30:00,76.394,76.405,76.377,76.396,85980000.0
2008-05-13 20:31:00,76.368,76.393,76.358,76.393,91650000.0
2008-05-13 20:32:00,76.384,76.403,76.377,76.395,96610000.0
2008-05-13 20:33:00,76.384,76.384,76.358,76.379,66420000.0
2008-05-13 20:34:00,76.364,76.395,76.364,76.395,131270000.0
2008-05-13 20:35:00,76.38,76.41,76.377,76.41,66510000.0
2008-05-13 20:36:00,76.41,76.41,76.375,76.375,90090000.0
2008-05-13 20:37:00,76.372,76.382,76.357,76.359,16610000.0
2008-05-13 20:38:00,76.381,76.396,76.357,76.385,94710000.0
2008-05-13 20:39:00,76.372,76.372,76.329,76.329,117800000.0
2008-05-13 20:40:00,76.367,76.412,76.348,76.378,105050000.0
2008-05-13 20:41:00,76.417,76.417,76.378,76.409,57080000.0
2008-05-13 20:42:00,76.402,76.402,76.356,76.393,65170000.0
2008-05-13 20:43:00,76.365,76.394,76.356,76.376,80310000.0
2008-05-13 20:44:00,76.371,76.405,76.371,76.405,60620000.0
2008-05-13 20:45:00,76.404,76.404,76.373,76.403,105190000.0
2008-05-13 20:46:00,76.387,76.408,76.381,76.408,14140000.0
2008-05-13 20:47:00,76.415,76.468,76.407,76.428,42100000.0
2008-05-13 20:48:00,76.453,76.453,76.422,76.442,95740000.0
2008-05-13 20:49:00,76.404,76.427,76.383,76.404,95780000.0
2008-05-13 20:50:00,76.386,76.412,76.375,76.397,84740000.0
2008-05-13 20:51:00,76.395,76.419,76.384,76.407,50030000.0
2008-05-13 20:52:00,76.416,76.416,76.391,76.391,45120000.0
2008-05-13 20:53:00,76.396,76.417,76.386,76.39,67670000.0
2008-05-13 20:54:00,76.416,76.428,76.395,76.423,106820000.0
2008-05-13 20:55:00,76.403,76.429,76.403,76.405,120270000.0
2008-05-13 20:56:00,76.411,76.42,76.395,76.409,104620000.0
2008-05-13 20:57:00,76.415,76.43,76.393,76.393,106490000.0
2008-05-13 20:58:00,76.401,76.419,76.396,76.403,108290000.0
2008-05-13 20:59:00,76.394,76.419,76.393,76.393,58220000.0
2008-05-13 21:00:00,76.398,76.423,76.393,76.401,105560000.0
2008-05-13 21:01:00,76.39,76.435,76.385,76.435,69940000.0
2008-05-13 21:02:00,76.427,76.444,76.427,76.439,60310000.0
2008-05-13 21:03:00,76.463,76.464,76.443,76.443,47680000.0
2008-05-13 21:04:00,76.458,76.463,76.451,76.457,80100000.0
2008-05-13 21:05:00,76.463,76.463,76.44,76.44,115150000.0
2008-05-13 21:06:00,76.481,76.481,76.448,76.453,145420000.0
2008-05-13 21:07:00,76.457,76.465,76.452,76.462,120280000.0
2008-05-13 21:08:00,76.456,76.473,76.456,76.464,83860000.0
2008-05-13 21:09:00,76.483,76.483,76.46,76.46,101750000.0
2008-05-13 21:10:00,76.466,76.466,76.46,76.46,100780000.0
2008-05-13 21:11:00,76.467,76.467,76.458,76.46,138160000.0
2008-05-13 21:12:00,76.486,76.486,76.464,76.464,87360000.0
2008-05-13 21:13:00,76.45,76.461,76.436,76.436,65820000.0
2008-05-13 21:14:00,76.433,76.433,76.403,76.407,61320000.0
2008-05-13 21:15:00,76.421,76.423,76.401,76.408,101940000.0
2008-05-13 21:16:00,76.414,76.418,76.405,76.409,179450000.0
2008-05-13 21:17:00,76.412,76.412,76.391,76.406,155630000.0
2008-05-13 21:18:00,76.41,76.414,76.403,76.403,95600000.0
2008-05-13 21:19:00,76.408,76.408,76.401,76.403,74190000.0
2008-05-13 21:21:00,76.423,76.423,76.411,76.411,104760000.0
2008-05-13 21:22:00,76.399,76.399,76.398,76.398,5110000.0
2008-05-13 21:23:00,76.389,76.399,76.385,76.391,161760000.0
2008-05-13 21:24:00,76.415,76.415,76.386,76.39,130930000.0
2008-05-13 21:25:00,76.382,76.39,76.378,76.378,142770000.0
2008-05-13 21:26:00,76.381,76.381,76.361,76.371,140810000.0
2008-05-13 21:27:00,76.391,76.425,76.391,76.425,122690000.0
2008-05-13 21:28:00,76.422,76.431,76.416,76.429,68500000.0
2008-05-13 21:29:00,76.417,76.426,76.411,76.426,54300000.0
2008-05-13 21:30:00,76.442,76.442,76.418,76.418,12090000.0
2008-05-13 21:32:00,76.418,76.42,76.401,76.408,85510000.0
2008-05-13 21:33:00,76.415,76.415,76.402,76.402,101940000.0
2008-05-13 21:34:00,76.387,76.394,76.387,76.388,65120000.0
2008-05-13 21:35:00,76.394,76.397,76.389,76.396,125210000.0
2008-05-13 21:36:00,76.415,76.415,76.402,76.408,90190000.0
2008-05-13 21:37:00,76.399,76.406,76.39,76.39,86440000.0
2008-05-13 21:38:00,76.398,76.398,76.383,76.383,111500000.0
2008-05-13 21:39:00,76.412,76.416,76.408,76.409,73340000.0
2008-05-13 21:41:00,76.377,76.38,76.375,76.376,110970000.0
2008-05-13 21:42:00,76.402,76.402,76.376,76.381,101420000.0
2008-05-13 21:43:00,76.371,76.373,76.371,76.373,3420000.0
2008-05-13 21:44:00,76.37,76.376,76.37,76.371,49060000.0
2008-05-13 21:45:00,76.38,76.38,76.35,76.35,74990000.0
2008-05-13 21:46:00,76.352,76.357,76.342,76.357,87680000.0
2008-05-13 21:48:00,76.38,76.38,76.364,76.37,84580000.0
2008-05-13 21:49:00,76.374,76.375,76.366,76.367,130540000.0
2008-05-13 21:50:00,76.376,76.384,76.376,76.378,82880000.0
2008-05-13 21:51:00,76.391,76.393,76.381,76.386,81100000.0
2008-05-13 21:52:00,76.398,76.398,76.396,76.398,71300000.0
2008-05-13 21:54:00,76.406,76.406,76.387,76.387,116580000.0
2008-05-13 21:55:00,76.396,76.398,76.387,76.395,90400000.0
2008-05-13 21:56:00,76.391,76.401,76.391,76.399,76000000.0
2008-05-13 21:57:00,76.424,76.424,76.405,76.408,34270000.0
2008-05-13 21:58:00,76.394,76.398,76.39,76.39,110160000.0
2008-05-13 21:59:00,76.4,76.406,76.399,76.399,116300000.0
2008-05-13 22:00:00,76.424,76.424,76.373,76.373,109800000.0
2008-05-13 22:01:00,76.377,76.386,76.37,76.386,113620000.0
2008-05-13 22:03:00,76.414,76.416,76.4,76.408,103400000.0
2008-05-13 22:04:00,76.383,76.396,76.383,76.396,96010000.0
2008-05-13 22:05:00,76.386,76.394,76.38,76.38,109900000.0
2008-05-13 22:06:00,76.394,76.394,76.367,76.379,74220000.0
2008-05-13 22:07:00,76.385,76.386,76.372,76.386,88320000.0
2008-05-13 22:08:00,76.378,76.38,76.376,76.379,90920000.0
2008-05-13 22:09:00,76.386,76.386,76.372,76.372,92520000.0
2008-05-13 22:10:00,76.376,76.376,76.362,76.362,55540000.0
2008-05-13 22:12:00,76.37,76.37,76.332,76.332,84120000.0
2008-05-13 22:14:00,76.341,76.347,76.339,76.341,94940000.0
2008-05-13 22:15:00,76.355,76.355,76.318,76.329,63160000.0
2008-05-13 22:16:00,76.322,76.332,76.322,76.327,111810000.0
2008-05-13 22:17:00,76.336,76.337,76.33,76.336,100610000.0
2008-05-13 22:18:00,76.346,76.346,76.329,76.335,15590000.0
2008-05-13 22:19:00,76.345,76.351,76.33,76.33,14260000.0
2008-05-13 22:20:00,76.334,76.338,76.327,76.328,74040000.0
2008-05-13 22:21:00,76.342,76.342,76.331,76.331,3380000.0
2008-05-13 22:22:00,76.323,76.328,76.283,76.283,64820000.0
2008-05-13 22:23:00,76.296,76.296,76.287,76.289,117620000.0
2008-05-13 22:24:00,76.324,76.324,76.296,76.296,100350000.0
2008-05-13 22:25:00,76.303,76.303,76.296,76.298,13330000.0
2008-05-13 22:26:00,76.289,76.297,76.289,76.297,76100000.0
2008-05-13 22:27:00,76.313,76.313,76.293,76.306,52990000.0
2008-05-13 22:28:00,76.317,76.318,76.308,76.308,79640000.0
2008-05-13 22:30:00,76.352,76.352,76.312,76.312,113730000.0
2008-05-13 22:32:00,76.319,76.33,76.319,76.322,74660000.0
2008-05-13 22:33:00,76.331,76.331,76.326,76.326,2450000.0
2008-05-13 22:34:00,76.328,76.328,76.328,76.328,1690000.0
2008-05-13 22:35:00,76.345,76.347,76.34,76.346,67690000.0
2008-05-13 22:36:00,76.342,76.342,76.335,76.335,4700000.0
2008-05-13 22:37:00,76.304,76.334,76.304,76.334,33470000.0
2008-05-13 22:38:00,76.332,76.345,76.322,76.322,49090000.0
2008-05-13 22:39:00,76.344,76.344,76.323,76.323,80930000.0
2008-05-13 22:40:00,76.312,76.325,76.312,76.325,60560000.0
2008-05-13 22:41:00,76.308,76.315,76.308,76.309,64150000.0
2008-05-13 22:42:00,76.332,76.332,76.313,76.313,73150000.0
2008-05-13 22:44:00,76.317,76.319,76.315,76.318,61090000.0
2008-05-13 22:45:00,76.343,76.343,76.311,76.317,72180000.0
2008-05-13 22:46:00,76.312,76.324,76.312,76.317,63850000.0
2008-05-13 22:47:00,76.31,76.317,76.308,76.308,86600000.0
2008-05-13 22:48:00,76.332,76.332,76.317,76.317,4700000.0
2008-05-13 22:49:00,76.317,76.317,76.307,76.307,29680000.0
2008-05-13 22:51:00,76.323,76.323,76.299,76.315,69200000.0
2008-05-13 22:52:00,76.302,76.316,76.302,76.311,81190000.0
2008-05-13 22:53:00,76.341,76.343,76.325,76.328,59350000.0
2008-05-13 22:54:00,76.358,76.36,76.357,76.358,62260000.0
2008-05-13 22:55:00,76.318,76.321,76.293,76.293,124610000.0
2008-05-13 22:57:00,76.309,76.31,76.305,76.306,68550000.0
2008-05-13 22:58:00,76.277,76.279,76.275,76.277,82790000.0
2008-05-13 22:59:00,76.288,76.289,76.285,76.285,99770000.0
2008-05-13 23:00:00,76.312,76.314,76.293,76.293,101060000.0
2008-05-13 23:02:00,76.277,76.277,76.26,76.26,30690000.0
2008-05-13 23:03:00,76.281,76.281,76.277,76.279,49610000.0
2008-05-13 23:04:00,76.274,76.283,76.274,76.283,7930000.0
2008-05-13 23:05:00,76.286,76.286,76.28,76.281,33880000.0
2008-05-13 23:06:00,76.304,76.306,76.295,76.306,11500000.0
2008-05-13 23:07:00,76.314,76.314,76.294,76.308,37510000.0
2008-05-13 23:08:00,76.294,76.297,76.284,76.284,95910000.0
2008-05-13 23:09:00,76.294,76.299,76.294,76.298,84930000.0
2008-05-13 23:11:00,76.275,76.281,76.264,76.264,51020000.0
2008-05-13 23:12:00,76.283,76.283,76.255,76.262,55910000.0
2008-05-13 23:13:00,76.278,76.287,76.278,76.287,73450000.0
2008-05-13 23:14:00,76.283,76.302,76.283,76.302,106600000.0
2008-05-13 23:15:00,76.334,76.334,76.304,76.304,82280000.0
2008-05-13 23:16:00,76.313,76.315,76.305,76.315,9570000.0
2008-05-13 23:17:00,76.323,76.323,76.299,76.306,59660000.0
2008-05-13 23:18:00,76.321,76.349,76.321,76.349,69130000.0
2008-05-13 23:19:00,76.346,76.349,76.346,76.347,37430000.0
2008-05-13 23:21:00,76.384,76.384,76.294,76.338,51600000.0
2008-05-13 23:22:00,76.318,76.333,76.318,76.333,24770000.0
2008-05-13 23:23:00,76.318,76.332,76.318,76.319,20740000.0
2008-05-13 23:24:00,76.334,76.334,76.321,76.321,60010000.0
2008-05-13 23:25:00,76.311,76.317,76.311,76.317,39550000.0
2008-05-13 23:27:00,76.339,76.339,76.337,76.338,37240000.0
2008-05-13 23:28:00,76.299,76.299,76.296,76.298,58180000.0
2008-05-13 23:29:00,76.32,76.342,76.313,76.313,39160000.0
2008-05-13 23:30:00,76.355,76.355,76.304,76.304,94170000.0
2008-05-13 23:32:00,76.285,76.285,76.279,76.283,57110000.0
2008-05-13 23:33:00,76.313,76.313,76.282,76.282,41740000.0
2008-05-13 23:34:00,76.283,76.283,76.27,76.27,18470000.0
2008-05-13 23:35:00,76.277,76.285,76.277,76.279,43500000.0
2008-05-13 23:36:00,76.288,76.288,76.281,76.281,68480000.0
2008-05-13 23:37:00,76.266,76.271,76.248,76.269,16270000.0
2008-05-13 23:38:00,76.287,76.287,76.28,76.28,40230000.0
2008-05-13 23:39:00,76.287,76.291,76.287,76.288,78620000.0
2008-05-13 23:40:00,76.295,76.297,76.289,76.289,108720000.0
2008-05-13 23:41:00,76.296,76.296,76.284,76.289,54050000.0
2008-05-13 23:42:00,76.309,76.31,76.307,76.308,47410000.0
2008-05-13 23:43:00,76.282,76.286,76.28,76.28,29030000.0
2008-05-13 23:45:00,76.29,76.292,76.272,76.272,96000000.0
2008-05-13 23:46:00,76.286,76.286,76.272,76.272,75090000.0
2008-05-13 23:47:00,76.275,76.275,76.258,76.258,72170000.0
2008-05-13 23:48:00,76.277,76.28,76.275,76.28,47690000.0
2008-05-13 23:49:00,76.243,76.243,76.226,76.236,93330000.0
2008-05-13 23:51:00,76.242,76.242,76.223,76.223,74020000.0
2008-05-13 23:53:00,76.228,76.238,76.223,76.235,124310000.0
2008-05-13 23:54:00,76.253,76.253,76.224,76.248,112650000.0
2008-05-13 23:55:00,76.231,76.254,76.231,76.254,93490000.0
2008-05-13 23:56:00,76.249,76.251,76.246,76.246,102320000.0
2008-05-13 23:57:00,76.275,76.275,76.235,76.247,86070000.0
2008-05-13 23:58:00,76.234,76.237,76.23,76.231,66340000.0
2008-05-13 23:59:00,76.236,76.236,76.221,76.221,107570000.0
2008-05-14 00:00:00,76.228,76.241,76.224,76.229,69710000.0
2008-05-14 00:01:00,76.235,76.235,76.223,76.228,76090000.0
2008-05-14 00:02:00,76.217,76.219,76.216,76.218,76190000.0
2008-05-14 00:03:00,76.235,76.237,76.23,76.231,80640000.0
2008-05-14 00:04:00,76.221,76.235,76.221,76.228,72040000.0
2008-05-14 00:05:00,76.235,76.237,76.23,76.234,66110000.0
2008-05-14 00:06:00,76.247,76.252,76.247,76.247,101150000.0
2008-05-14 00:07:00,76.228,76.23,76.228,76.229,63200000.0
2008-05-14 00:08:00,76.234,76.234,76.224,76.23,95190000.0
2008-05-14 00:09:00,76.228,76.228,76.222,76.228,68180000.0
2008-05-14 00:12:00,76.236,76.236,76.218,76.226,80420000.0
2008-05-14 00:13:00,76.213,76.213,76.205,76.209,11090000.0
2008-05-14 00:14:00,76.227,76.23,76.227,76.229,89290000.0
2008-05-14 00:15:00,76.243,76.243,76.213,76.213,68130000.0
2008-05-14 00:17:00,76.197,76.199,76.197,76.198,36090000.0
2008-05-14 00:18:00,76.218,76.22,76.217,76.218,74000000.0
2008-05-14 00:21:00,76.217,76.221,76.215,76.217,135110000.0
2008-05-14 00:24:00,76.214,76.215,76.206,76.206,64450000.0
2008-05-14 00:25:00,76.215,76.217,76.209,76.217,110970000.0
2008-05-14 00:26:00,76.211,76.216,76.208,76.208,41920000.0
2008-05-14 00:27:00,76.223,76.223,76.213,76.213,5820000.0
2008-05-14 00:29:00,76.218,76.218,76.21,76.21,77680000.0
2008-05-14 00:30:00,76.232,76.232,76.208,76.208,80810000.0
2008-05-14 00:33:00,76.224,76.224,76.201,76.201,66170000.0
2008-05-14 00:35:00,76.204,76.205,76.191,76.191,44020000.0
2008-05-14 00:36:00,76.205,76.205,76.19,76.197,61780000.0
2008-05-14 00:37:00,76.207,76.207,76.202,76.202,107540000.0
2008-05-14 00:38:00,76.189,76.202,76.183,76.183,174250000.0
2008-05-14 00:39:00,76.203,76.203,76.166,76.177,74200000.0
2008-05-14 00:40:00,76.216,76.216,76.203,76.215,86760000.0
2008-05-14 00:41:00,76.208,76.209,76.207,76.207,45620000.0
2008-05-14 00:42:00,76.217,76.217,76.21,76.211,35010000.0
2008-05-14 00:45:00,76.222,76.241,76.206,76.211,115870000.0
2008-05-14 00:46:00,76.215,76.223,76.201,76.216,33720000.0
2008-05-14 00:47:00,76.214,76.225,76.214,76.217,48860000.0
2008-05-14 00:48:00,76.233,76.233,76.209,76.209,12210000.0
2008-05-14 00:49:00,76.225,76.252,76.225,76.237,51240000.0
2008-05-14 00:50:00,76.25,76.256,76.25,76.256,56900000.0
2008-05-14 00:51:00,76.268,76.27,76.267,76.269,83880000.0
2008-05-14 00:53:00,76.256,76.256,76.243,76.243,78040000.0
2008-05-14 00:54:00,76.268,76.269,76.265,76.267,105200000.0
2008-05-14 00:57:00,76.254,76.254,76.231,76.231,67730000.0
2008-05-14 00:58:00,76.215,76.215,76.209,76.209,41410000.0
2008-05-14 00:59:00,76.215,76.216,76.211,76.211,38160000.0
2008-05-14 01:00:00,76.225,76.225,76.205,76.215,54050000.0
2008-05-14 01:01:00,76.225,76.225,76.211,76.218,23740000.0
2008-05-14 01:02:00,76.229,76.23,76.227,76.227,27250000.0
2008-05-14 01:03:00,76.237,76.237,76.223,76.229,37580000.0
2008-05-14 01:04:00,76.216,76.216,76.208,76.208,52830000.0
2008-05-14 01:05:00,76.217,76.225,76.208,76.225,110220000.0
2008-05-14 01:06:00,76.244,76.244,76.214,76.221,68330000.0
2008-05-14 01:07:00,76.229,76.229,76.217,76.217,69430000.0
2008-05-14 01:08:00,76.207,76.209,76.207,76.208,77410000.0
2008-05-14 01:09:00,76.225,76.225,76.213,76.218,135490000.0
2008-05-14 01:10:00,76.206,76.217,76.206,76.215,112320000.0
2008-05-14 01:11:00,76.209,76.218,76.209,76.209,135020000.0
2008-05-14 01:12:00,76.213,76.214,76.201,76.202,128630000.0
2008-05-14 01:13:00,76.189,76.196,76.188,76.188,62540000.0
2008-05-14 01:14:00,76.178,76.194,76.178,76.189,85760000.0
2008-05-14 01:15:00,76.212,76.212,76.178,76.191,81150000.0
2008-05-14 01:16:00,76.2,76.212,76.196,76.2,66760000.0
2008-05-14 01:17:00,76.146,76.148,76.14,76.14,71560000.0
2008-05-14 01:18:00,76.155,76.155,76.142,76.148,72470000.0
2008-05-14 01:19:00,76.136,76.145,76.136,76.14,33660000.0
2008-05-14 01:20:00,76.126,76.127,76.12,76.127,70490000.0
2008-05-14 01:21:00,76.143,76.143,76.11,76.11,10900000.0
2008-05-14 01:22:00,76.118,76.12,76.115,76.118,111230000.0
2008-05-14 01:23:00,76.128,76.135,76.123,76.129,103870000.0
2008-05-14 01:24:00,76.144,76.144,76.125,76.125,75820000.0
2008-05-14 01:26:00,76.128,76.134,76.12,76.134,69510000.0
2008-05-14 01:27:00,76.144,76.144,76.132,76.132,6010000.0
2008-05-14 01:29:00,76.12,76.133,76.12,76.121,89540000.0
2008-05-14 01:30:00,76.159,76.19,76.155,76.169,63130000.0
2008-05-14 01:31:00,76.183,76.2,76.169,76.179,79960000.0
2008-05-14 01:32:00,76.171,76.186,76.171,76.186,62600000.0
2008-05-14 01:33:00,76.215,76.215,76.187,76.187,63030000.0
2008-05-14 01:34:00,76.182,76.204,76.182,76.197,78550000.0
2008-05-14 01:36:00,76.215,76.218,76.211,76.211,59970000.0
2008-05-14 01:39:00,76.229,76.243,76.223,76.223,90430000.0
2008-05-14 01:40:00,76.228,76.23,76.227,76.23,55510000.0
2008-05-14 01:41:00,76.223,76.236,76.22,76.22,70000000.0
2008-05-14 01:42:00,76.243,76.243,76.206,76.234,73520000.0
2008-05-14 01:43:00,76.227,76.239,76.206,76.225,59380000.0
2008-05-14 01:44:00,76.22,76.245,76.22,76.245,21670000.0
2008-05-14 01:45:00,76.275,76.275,76.231,76.231,50060000.0
2008-05-14 01:46:00,76.239,76.252,76.232,76.242,36260000.0
2008-05-14 01:47:00,76.251,76.261,76.248,76.26,91660000.0
2008-05-14 01:48:00,76.281,76.281,76.244,76.252,65360000.0
2008-05-14 01:49:00,76.243,76.268,76.235,76.263,119150000.0
2008-05-14 01:50:00,76.277,76.283,76.267,76.283,44560000.0
2008-05-14 01:51:00,76.315,76.315,76.292,76.292,120920000.0
2008-05-14 01:52:00,76.302,76.307,76.3,76.3,102520000.0
2008-05-14 01:53:00,76.291,76.311,76.291,76.302,91670000.0
2008-05-14 01:54:00,76.332,76.332,76.304,76.308,122260000.0
2008-05-14 01:55:00,76.283,76.311,76.283,76.3,123310000.0
2008-05-14 01:56:00,76.307,76.309,76.306,76.307,60920000.0
2008-05-14 01:57:00,76.33,76.33,76.295,76.295,123050000.0
2008-05-14 01:58:00,76.277,76.287,76.272,76.287,116250000.0
2008-05-14 02:00:00,76.313,76.313,76.303,76.303,4880000.0
2008-05-14 02:01:00,76.275,76.275,76.26,76.26,123070000.0
2008-05-14 02:02:00,76.252,76.267,76.252,76.257,45620000.0
2008-05-14 02:03:00,76.283,76.283,76.219,76.255,129670000.0
2008-05-14 02:04:00,76.246,76.246,76.225,76.229,109880000.0
2008-05-14 02:05:00,76.246,76.246,76.231,76.246,100010000.0
2008-05-14 02:06:00,76.272,76.272,76.252,76.256,122540000.0
2008-05-14 02:07:00,76.266,76.274,76.263,76.274,123980000.0
2008-05-14 02:08:00,76.284,76.284,76.265,76.278,60400000.0
2008-05-14 02:09:00,76.3,76.3,76.238,76.238,146480000.0
2008-05-14 02:10:00,76.233,76.233,76.216,76.224,127920000.0
2008-05-14 02:11:00,76.204,76.271,76.204,76.271,76560000.0
2008-05-14 02:12:00,76.298,76.298,76.276,76.279,12860000.0
2008-05-14 02:13:00,76.289,76.306,76.286,76.298,109430000.0
2008-05-14 02:14:00,76.311,76.343,76.311,76.323,76110000.0
2008-05-14 02:15:00,76.328,76.328,76.305,76.307,8830000.0
2008-05-14 02:16:00,76.313,76.313,76.299,76.306,131880000.0
2008-05-14 02:17:00,76.313,76.315,76.304,76.308,129240000.0
2008-05-14 02:18:00,76.338,76.341,76.336,76.34,79420000.0
2008-05-14 02:21:00,76.338,76.341,76.336,76.339,89490000.0
2008-05-14 02:22:00,76.299,76.303,76.29,76.29,11460000.0
2008-05-14 02:23:00,76.279,76.282,76.259,76.259,102270000.0
2008-05-14 02:24:00,76.311,76.311,76.263,76.263,143040000.0
2008-05-14 02:25:00,76.247,76.25,76.238,76.239,127180000.0
2008-05-14 02:26:00,76.225,76.236,76.221,76.236,70900000.0
2008-05-14 02:27:00,76.254,76.254,76.232,76.232,136160000.0
2008-05-14 02:28:00,76.219,76.234,76.213,76.228,124070000.0
2008-05-14 02:29:00,76.239,76.248,76.239,76.248,92830000.0
2008-05-14 02:30:00,76.293,76.293,76.268,76.284,17330000.0
2008-05-14 02:31:00,76.278,76.286,76.278,76.28,15400000.0
2008-05-14 02:32:00,76.285,76.285,76.274,76.277,82820000.0
2008-05-14 02:33:00,76.294,76.299,76.289,76.292,17140000.0
2008-05-14 02:34:00,76.3,76.303,76.276,76.276,21460000.0
2008-05-14 02:35:00,76.264,76.266,76.253,76.253,121150000.0
2008-05-14 02:36:00,76.273,76.273,76.253,76.253,81030000.0
2008-05-14 02:37:00,76.253,76.254,76.24,76.254,12390000.0
2008-05-14 02:38:00,76.267,76.272,76.261,76.261,63120000.0
2008-05-14 02:39:00,76.284,76.284,76.253,76.259,134440000.0
2008-05-14 02:40:00,76.246,76.255,76.241,76.241,121790000.0
2008-05-14 02:41:00,76.225,76.225,76.196,76.196,82490000.0
2008-05-14 02:42:00,76.213,76.213,76.192,76.197,14890000.0
2008-05-14 02:43:00,76.188,76.196,76.187,76.196,125730000.0
2008-05-14 02:44:00,76.201,76.201,76.157,76.157,84740000.0
2008-05-14 02:45:00,76.202,76.202,76.163,76.165,11270000.0
2008-05-14 02:46:00,76.137,76.163,76.137,76.148,127120000.0
2008-05-14 02:47:00,76.134,76.134,76.104,76.104,76020000.0
2008-05-14 02:48:00,76.114,76.114,76.102,76.102,4320000.0
2008-05-14 02:49:00,76.059,76.062,76.044,76.051,16520000.0
2008-05-14 02:50:00,76.059,76.076,76.044,76.076,87850000.0
2008-05-14 02:51:00,76.092,76.107,76.087,76.094,20740000.0
2008-05-14 02:52:00,76.106,76.121,76.101,76.11,14650000.0
2008-05-14 02:53:00,76.134,76.134,76.105,76.123,63280000.0
2008-05-14 02:54:00,76.124,76.125,76.114,76.117,133220000.0
2008-05-14 02:55:00,76.108,76.114,76.102,76.103,125310000.0
2008-05-14 02:56:00,76.11,76.126,76.103,76.126,84150000.0
2008-05-14 02:57:00,76.14,76.14,76.115,76.115,8450000.0
2008-05-14 02:58:00,76.1,76.108,76.099,76.106,126400000.0
2008-05-14 02:59:00,76.123,76.124,76.106,76.108,132510000.0
2008-05-14 03:00:00,76.138,76.158,76.108,76.131,91820000.0
2008-05-14 03:01:00,76.129,76.15,76.119,76.138,25000000.0
2008-05-14 03:02:00,76.075,76.142,76.075,76.133,64220000.0
2008-05-14 03:03:00,76.118,76.137,76.095,76.134,133120000.0
2008-05-14 03:04:00,76.102,76.14,76.092,76.092,126180000.0
2008-05-14 03:05:00,76.1,76.135,76.088,76.102,80830000.0
2008-05-14 03:06:00,76.133,76.138,76.097,76.098,14690000.0
2008-05-14 03:07:00,76.089,76.12,76.079,76.082,132830000.0
2008-05-14 03:08:00,76.084,76.089,76.081,76.087,125520000.0
2008-05-14 03:09:00,76.129,76.14,76.129,76.14,84010000.0
2008-05-14 03:10:00,76.096,76.099,76.096,76.099,2450000.0
2008-05-14 03:11:00,76.149,76.151,76.146,76.148,118440000.0
2008-05-14 03:12:00,76.138,76.15,76.138,76.14,97410000.0
2008-05-14 03:13:00,76.146,76.146,76.139,76.144,136740000.0
2008-05-14 03:14:00,76.105,76.139,76.087,76.093,141180000.0
2008-05-14 03:15:00,76.131,76.136,76.08,76.101,66920000.0
2008-05-14 03:16:00,76.1,76.148,76.1,76.103,146060000.0
2008-05-14 03:17:00,76.154,76.155,76.139,76.139,132560000.0
2008-05-14 03:18:00,76.135,76.148,76.109,76.12,87190000.0
2008-05-14 03:19:00,76.092,76.126,76.082,76.082,24420000.0
2008-05-14 03:20:00,76.091,76.133,76.087,76.123,102180000.0
2008-05-14 03:21:00,76.112,76.112,76.085,76.089,137840000.0
2008-05-14 03:22:00,76.081,76.112,76.081,76.112,138980000.0
2008-05-14 03:23:00,76.078,76.108,76.074,76.083,68420000.0
2008-05-14 03:24:00,76.095,76.095,76.079,76.079,135570000.0
2008-05-14 03:25:00,76.112,76.112,76.072,76.072,128550000.0
2008-05-14 03:26:00,76.075,76.075,76.061,76.061,87540000.0
2008-05-14 03:27:00,76.074,76.089,76.068,76.068,12060000.0
2008-05-14 03:28:00,76.082,76.082,76.044,76.051,139330000.0
2008-05-14 03:29:00,76.037,76.046,76.037,76.046,71910000.0
2008-05-14 03:30:00,76.053,76.053,76.04,76.048,139010000.0
2008-05-14 03:31:00,76.059,76.085,76.056,76.085,124430000.0
2008-05-14 03:32:00,76.058,76.061,76.056,76.06,95010000.0
2008-05-14 03:33:00,76.071,76.072,76.055,76.064,14690000.0
2008-05-14 03:34:00,76.052,76.089,76.052,76.084,135570000.0
2008-05-14 03:35:00,76.069,76.085,76.048,76.07,65380000.0
2008-05-14 03:36:00,76.054,76.054,76.041,76.046,138470000.0
2008-05-14 03:37:00,76.037,76.048,76.037,76.045,115510000.0
2008-05-14 03:38:00,76.038,76.041,76.036,76.04,83120000.0
2008-05-14 03:39:00,76.055,76.055,76.041,76.041,4130000.0
2008-05-14 03:40:00,76.034,76.062,76.026,76.037,104120000.0
2008-05-14 03:41:00,76.032,76.061,76.028,76.032,103930000.0
2008-05-14 03:42:00,76.048,76.06,76.036,76.037,135430000.0
2008-05-14 03:43:00,76.028,76.058,76.018,76.019,133160000.0
2008-05-14 03:44:00,76.032,76.058,76.016,76.021,66990000.0
2008-05-14 03:45:00,76.043,76.043,76.017,76.029,137080000.0
2008-05-14 03:46:00,76.011,76.051,76.011,76.026,116180000.0
2008-05-14 03:47:00,76.038,76.047,76.024,76.047,95080000.0
2008-05-14 03:48:00,76.043,76.048,76.013,76.013,16560000.0
2008-05-14 03:49:00,76.015,76.031,76.002,76.01,139960000.0
2008-05-14 03:50:00,76.002,76.039,76.002,76.019,65480000.0
2008-05-14 03:51:00,76.028,76.058,76.024,76.024,133370000.0
2008-05-14 03:52:00,76.043,76.048,76.018,76.03,120140000.0
2008-05-14 03:53:00,76.023,76.053,76.023,76.053,80900000.0
2008-05-14 03:54:00,76.033,76.078,76.027,76.078,11270000.0
2008-05-14 03:55:00,76.049,76.077,76.027,76.034,129290000.0
2008-05-14 03:56:00,76.033,76.05,76.006,76.025,60910000.0
2008-05-14 03:57:00,76.018,76.03,76.011,76.011,124580000.0
2008-05-14 03:58:00,76.021,76.05,76.015,76.043,134800000.0
2008-05-14 03:59:00,76.041,76.069,76.029,76.069,94240000.0
2008-05-14 04:00:00,76.073,76.091,76.059,76.091,15070000.0
2008-05-14 04:01:00,76.074,76.081,76.052,76.067,130660000.0
2008-05-14 04:02:00,76.092,76.092,76.064,76.092,68810000.0
2008-05-14 04:03:00,76.078,76.093,76.062,76.062,137580000.0
2008-05-14 04:04:00,76.066,76.082,76.051,76.051,134600000.0
2008-05-14 04:05:00,76.061,76.061,76.024,76.041,87270000.0
2008-05-14 04:06:00,76.059,76.059,76.039,76.039,13340000.0
2008-05-14 04:07:00,76.037,76.051,76.027,76.047,18980000.0
2008-05-14 04:08:00,76.035,76.053,76.02,76.04,81260000.0
2008-05-14 04:09:00,76.042,76.048,76.012,76.018,16370000.0
2008-05-14 04:10:00,76.015,76.027,76.006,76.01,18960000.0
2008-05-14 04:11:00,76.019,76.047,76.019,76.024,81230000.0
2008-05-14 04:12:00,76.041,76.046,76.021,76.021,20490000.0
2008-05-14 04:13:00,76.074,76.082,76.046,76.068,19720000.0
2008-05-14 04:14:00,76.06,76.087,76.051,76.071,82340000.0
2008-05-14 04:15:00,76.076,76.076,76.053,76.073,11270000.0
2008-05-14 04:16:00,76.061,76.084,76.051,76.084,20650000.0
2008-05-14 04:17:00,76.069,76.088,76.05,76.06,93680000.0
2008-05-14 04:18:00,76.074,76.08,76.051,76.057,137220000.0
2008-05-14 04:19:00,76.064,76.064,76.05,76.052,133460000.0
2008-05-14 04:20:00,76.062,76.089,76.062,76.069,58620000.0
2008-05-14 04:21:00,76.077,76.077,76.068,76.069,133880000.0
2008-05-14 04:22:00,76.089,76.099,76.089,76.091,129050000.0
2008-05-14 04:23:00,76.093,76.093,76.074,76.074,93520000.0
2008-05-14 04:24:00,76.09,76.092,76.067,76.069,19970000.0
2008-05-14 04:25:00,76.073,76.083,76.073,76.083,4320000.0
2008-05-14 04:26:00,76.071,76.094,76.064,76.094,105460000.0
2008-05-14 04:27:00,76.075,76.075,76.064,76.073,131050000.0
2008-05-14 04:28:00,76.067,76.093,76.065,76.093,136400000.0
2008-05-14 04:29:00,76.081,76.084,76.063,76.084,72480000.0
2008-05-14 04:30:00,76.083,76.083,76.062,76.067,130580000.0
2008-05-14 04:31:00,76.058,76.094,76.057,76.086,119270000.0
2008-05-14 04:32:00,76.092,76.092,76.068,76.072,84430000.0
2008-05-14 04:33:00,76.074,76.085,76.07,76.081,11840000.0
2008-05-14 04:34:00,76.089,76.089,76.056,76.056,9950000.0
2008-05-14 04:35:00,76.075,76.075,76.054,76.067,93490000.0
2008-05-14 04:36:00,76.08,76.08,76.056,76.056,12820000.0
2008-05-14 04:37:00,76.084,76.091,76.08,76.088,129060000.0
2008-05-14 04:38:00,76.07,76.096,76.069,76.096,81300000.0
2008-05-14 04:39:00,76.08,76.08,76.057,76.057,12410000.0
2008-05-14 04:41:00,76.068,76.071,76.066,76.07,89780000.0
2008-05-14 04:42:00,76.078,76.089,76.065,76.065,15970000.0
2008-05-14 04:43:00,76.051,76.055,76.051,76.055,3760000.0
2008-05-14 04:44:00,76.064,76.066,76.059,76.059,73160000.0
2008-05-14 04:45:00,76.052,76.079,76.052,76.074,138980000.0
2008-05-14 04:46:00,76.055,76.086,76.055,76.074,123510000.0
2008-05-14 04:47:00,76.058,76.067,76.053,76.067,89450000.0
2008-05-14 04:48:00,76.069,76.074,76.069,76.072,11650000.0
2008-05-14 04:49:00,76.073,76.073,76.037,76.067,126890000.0
2008-05-14 04:50:00,76.043,76.069,76.043,76.052,90540000.0
2008-05-14 04:51:00,76.076,76.076,76.076,76.076,3420000.0
2008-05-14 04:52:00,76.053,76.075,76.05,76.063,17300000.0
2008-05-14 04:54:00,76.045,76.058,76.037,76.037,22260000.0
2008-05-14 04:55:00,76.026,76.05,76.023,76.05,9960000.0
2008-05-14 04:56:00,76.033,76.033,75.996,75.996,69880000.0
2008-05-14 04:57:00,76.005,76.018,75.985,75.993,138710000.0
2008-05-14 04:58:00,76.024,76.03,75.998,76.03,123210000.0
2008-05-14 04:59:00,76.007,76.007,76.0,76.006,91490000.0
2008-05-14 05:00:00,76.029,76.029,76.005,76.005,6620000.0
2008-05-14 05:01:00,76.027,76.027,76.027,76.027,2630000.0
2008-05-14 05:03:00,76.018,76.02,75.994,75.994,120450000.0
2008-05-14 05:04:00,76.003,76.003,75.966,75.966,99890000.0
2008-05-14 05:05:00,75.969,75.991,75.95,75.991,92330000.0
2008-05-14 05:06:00,75.989,76.001,75.973,75.993,123400000.0
2008-05-14 05:08:00,75.958,75.972,75.952,75.952,65250000.0
2008-05-14 05:09:00,75.965,75.966,75.959,75.959,132600000.0
2008-05-14 05:10:00,75.948,75.989,75.948,75.971,124610000.0
2008-05-14 05:11:00,75.99,75.99,75.947,75.947,80620000.0
2008-05-14 05:12:00,75.959,75.99,75.955,75.99,18220000.0
2008-05-14 05:13:00,75.964,75.974,75.956,75.959,21080000.0
2008-05-14 05:14:00,75.953,75.98,75.953,75.98,88230000.0
2008-05-14 05:15:00,75.984,75.988,75.979,75.979,63270000.0
2008-05-14 05:16:00,75.949,75.973,75.944,75.973,127430000.0
2008-05-14 05:17:00,75.944,75.953,75.944,75.949,46380000.0
2008-05-14 05:18:00,75.966,75.966,75.952,75.958,119760000.0
2008-05-14 05:19:00,75.968,75.994,75.963,75.963,107930000.0
2008-05-14 05:20:00,75.969,75.98,75.957,75.978,111290000.0
2008-05-14 05:21:00,75.982,75.995,75.964,75.991,117360000.0
2008-05-14 05:22:00,75.971,76.0,75.971,75.997,128440000.0
2008-05-14 05:23:00,75.974,75.974,75.962,75.966,59170000.0
2008-05-14 05:24:00,75.976,75.983,75.965,75.975,127270000.0
2008-05-14 05:25:00,75.969,75.99,75.951,75.958,122090000.0
2008-05-14 05:26:00,75.973,75.995,75.973,75.995,87100000.0
2008-05-14 05:27:00,75.99,75.991,75.969,75.982,16370000.0
2008-05-14 05:28:00,75.967,75.977,75.967,75.974,117940000.0
2008-05-14 05:29:00,75.969,76.001,75.969,76.001,65840000.0
2008-05-14 05:30:00,75.996,76.003,75.973,75.973,136970000.0
2008-05-14 05:31:00,75.993,76.003,75.983,75.983,124930000.0
2008-05-14 05:32:00,75.987,75.989,75.98,75.989,71760000.0
2008-05-14 05:33:00,75.997,75.997,75.976,75.977,12620000.0
2008-05-14 05:34:00,75.973,75.983,75.973,75.983,5300000.0
2008-05-14 05:35:00,75.98,75.996,75.98,75.996,121260000.0
2008-05-14 05:36:00,76.008,76.023,75.997,76.023,76970000.0
2008-05-14 05:37:00,75.985,75.993,75.977,75.978,16190000.0
2008-05-14 05:38:00,76.012,76.012,75.98,75.982,20320000.0
2008-05-14 05:39:00,75.993,76.005,75.974,76.005,49840000.0
2008-05-14 05:40:00,75.996,76.0,75.975,75.98,44350000.0
2008-05-14 05:41:00,75.973,75.999,75.973,75.985,101590000.0
2008-05-14 05:42:00,76.013,76.014,76.002,76.002,66750000.0
2008-05-14 05:43:00,76.016,76.023,75.993,76.023,126770000.0
2008-05-14 05:44:00,75.99,76.031,75.988,76.01,54380000.0
2008-05-14 05:45:00,76.033,76.033,75.996,75.996,121880000.0
2008-05-14 05:46:00,75.999,76.004,75.991,75.991,108720000.0
2008-05-14 05:47:00,76.0,76.033,75.996,76.028,91220000.0
2008-05-14 05:48:00,76.017,76.024,76.003,76.006,126600000.0
2008-05-14 05:49:00,75.997,76.017,75.988,76.009,126900000.0
2008-05-14 05:50:00,75.999,76.011,75.992,76.006,63370000.0
2008-05-14 05:51:00,75.993,76.024,75.981,76.024,129030000.0
2008-05-14 05:53:00,76.008,76.011,76.006,76.01,76450000.0
2008-05-14 05:54:00,76.0,76.015,75.991,76.011,10630000.0
2008-05-14 05:55:00,75.999,76.013,75.993,76.013,56680000.0
2008-05-14 05:56:00,75.983,76.019,75.983,76.0,49170000.0
2008-05-14 05:57:00,76.01,76.024,75.994,76.024,93250000.0
2008-05-14 05:58:00,75.999,76.019,75.993,75.993,66180000.0
2008-05-14 05:59:00,76.0,76.02,75.994,76.015,72910000.0
2008-05-14 06:00:00,76.018,76.022,75.991,75.991,62300000.0
2008-05-14 06:01:00,76.013,76.013,75.983,75.988,68970000.0
2008-05-14 06:02:00,75.981,76.013,75.981,76.005,79130000.0
2008-05-14 06:03:00,75.997,75.997,75.981,75.986,48460000.0
2008-05-14 06:04:00,75.977,75.98,75.976,75.979,53630000.0
2008-05-14 06:05:00,75.992,76.021,75.991,75.998,91240000.0
2008-05-14 06:06:00,75.994,76.032,75.994,76.032,95340000.0
2008-05-14 06:07:00,76.03,76.036,76.03,76.036,90670000.0
2008-05-14 06:09:00,76.029,76.03,76.027,76.029,75190000.0
2008-05-14 06:11:00,76.0,76.02,75.987,76.006,58370000.0
2008-05-14 06:12:00,75.998,76.009,75.977,75.986,20920000.0
2008-05-14 06:13:00,76.005,76.02,75.992,75.992,56810000.0
2008-05-14 06:14:00,76.01,76.021,75.974,75.985,37990000.0
2008-05-14 06:15:00,76.008,76.021,75.977,76.021,95350000.0
2008-05-14 06:16:00,75.998,76.03,75.998,76.013,70440000.0
2008-05-14 06:17:00,76.007,76.053,76.007,76.053,110620000.0
2008-05-14 06:18:00,76.038,76.051,76.013,76.013,47780000.0
2008-05-14 06:19:00,76.017,76.043,76.015,76.043,126370000.0
2008-05-14 06:20:00,76.018,76.032,76.013,76.02,99250000.0
2008-05-14 06:21:00,76.039,76.064,76.022,76.022,99090000.0
2008-05-14 06:22:00,76.029,76.051,76.025,76.029,116290000.0
2008-05-14 06:23:00,76.035,76.04,76.028,76.03,130540000.0
2008-05-14 06:24:00,76.042,76.042,76.029,76.03,65030000.0
2008-05-14 06:25:00,76.036,76.036,76.028,76.036,121590000.0
2008-05-14 06:26:00,76.031,76.054,76.031,76.054,118820000.0
2008-05-14 06:27:00,76.048,76.054,76.033,76.054,85340000.0
2008-05-14 06:28:00,76.035,76.051,76.035,76.038,16420000.0
2008-05-14 06:29:00,76.063,76.063,76.042,76.042,127950000.0
2008-05-14 06:30:00,76.064,76.07,76.043,76.064,61290000.0
2008-05-14 06:31:00,76.047,76.047,76.039,76.04,122980000.0
2008-05-14 06:32:00,76.045,76.05,76.04,76.04,111000000.0
2008-05-14 06:33:00,76.06,76.079,76.046,76.075,79480000.0
2008-05-14 06:34:00,76.089,76.089,76.089,76.089,2440000.0
2008-05-14 06:35:00,76.081,76.09,76.081,76.084,90190000.0
2008-05-14 06:36:00,76.077,76.086,76.077,76.086,69280000.0
2008-05-14 06:37:00,76.05,76.069,76.043,76.05,127370000.0
2008-05-14 06:38:00,76.065,76.082,76.065,76.076,46370000.0
2008-05-14 06:39:00,76.064,76.064,76.044,76.044,134270000.0
2008-05-14 06:40:00,76.045,76.047,76.04,76.04,93930000.0
2008-05-14 06:42:00,76.057,76.059,76.056,76.056,113510000.0
2008-05-14 06:43:00,76.03,76.062,76.03,76.062,119930000.0
2008-05-14 06:44:00,76.028,76.036,76.028,76.036,63240000.0
2008-05-14 06:45:00,76.083,76.083,76.038,76.042,119390000.0
2008-05-14 06:46:00,76.044,76.045,76.033,76.038,112100000.0
2008-05-14 06:47:00,76.048,76.078,76.04,76.054,72930000.0
2008-05-14 06:48:00,76.047,76.063,76.04,76.04,9770000.0
2008-05-14 06:49:00,76.046,76.046,76.023,76.037,13150000.0
2008-05-14 06:50:00,76.014,76.053,76.014,76.025,47900000.0
2008-05-14 06:51:00,76.072,76.072,76.015,76.015,81430000.0
2008-05-14 06:52:00,76.019,76.023,76.015,76.018,76160000.0
2008-05-14 06:53:00,76.05,76.051,76.027,76.04,52540000.0
2008-05-14 06:54:00,76.068,76.068,76.023,76.039,59730000.0
2008-05-14 06:55:00,76.054,76.054,76.025,76.031,50790000.0
2008-05-14 06:56:00,76.025,76.059,76.025,76.044,48500000.0
2008-05-14 06:57:00,76.054,76.079,76.043,76.073,45000000.0
2008-05-14 06:58:00,76.06,76.08,76.046,76.05,63130000.0
2008-05-14 06:59:00,76.042,76.072,76.037,76.065,91490000.0
2008-05-14 07:00:00,76.102,76.102,76.041,76.042,159200000.0
2008-05-14 07:01:00,76.049,76.05,76.048,76.049,75090000.0
2008-05-14 07:02:00,76.062,76.083,76.053,76.083,70610000.0
2008-05-14 07:03:00,76.091,76.091,76.037,76.044,40390000.0
2008-05-14 07:04:00,76.047,76.048,76.041,76.048,31770000.0
2008-05-14 07:05:00,76.039,76.047,76.033,76.047,39700000.0
2008-05-14 07:06:00,76.057,76.065,76.034,76.034,95990000.0
2008-05-14 07:07:00,76.038,76.038,76.028,76.028,115230000.0
2008-05-14 07:08:00,76.053,76.062,76.032,76.055,32590000.0
2008-05-14 07:09:00,76.046,76.051,76.019,76.037,56640000.0
2008-05-14 07:10:00,76.03,76.03,75.994,75.998,12950000.0
2008-05-14 07:11:00,76.008,76.012,75.984,76.0,45940000.0
2008-05-14 07:12:00,76.018,76.022,75.995,76.022,59810000.0
2008-05-14 07:13:00,76.003,76.029,76.003,76.004,77310000.0
2008-05-14 07:14:00,76.005,76.006,75.999,75.999,151250000.0
2008-05-14 07:15:00,76.023,76.023,75.992,75.992,70300000.0
2008-05-14 07:16:00,76.0,76.032,75.995,76.032,98080000.0
2008-05-14 07:17:00,76.0,76.024,75.995,76.024,103810000.0
2008-05-14 07:18:00,76.016,76.022,75.987,76.022,110660000.0
2008-05-14 07:19:00,75.999,76.025,75.992,76.0,74380000.0
2008-05-14 07:20:00,76.008,76.019,75.989,76.012,44440000.0
2008-05-14 07:21:00,76.019,76.019,75.981,76.006,36320000.0
2008-05-14 07:22:00,75.994,76.036,75.994,76.036,49070000.0
2008-05-14 07:23:00,76.008,76.013,76.004,76.009,25820000.0
2008-05-14 07:24:00,76.044,76.047,76.022,76.028,26660000.0
2008-05-14 07:25:00,76.063,76.063,76.043,76.043,33840000.0
2008-05-14 07:26:00,76.031,76.063,76.029,76.03,64180000.0
2008-05-14 07:27:00,76.059,76.074,76.042,76.065,110350000.0
2008-05-14 07:28:00,76.056,76.073,76.044,76.05,72680000.0
2008-05-14 07:29:00,76.063,76.091,76.056,76.091,70390000.0
2008-05-14 07:30:00,76.083,76.091,76.064,76.071,74860000.0
2008-05-14 07:31:00,76.064,76.083,76.064,76.068,130440000.0
2008-05-14 07:32:00,76.057,76.064,76.055,76.057,115600000.0
2008-05-14 07:33:00,76.099,76.111,76.072,76.087,140360000.0
2008-05-14 07:34:00,76.058,76.066,76.058,76.059,125710000.0
2008-05-14 07:35:00,76.064,76.064,76.051,76.064,62230000.0
2008-05-14 07:36:00,76.078,76.092,76.064,76.064,83910000.0
2008-05-14 07:37:00,76.065,76.069,76.06,76.06,77460000.0
2008-05-14 07:38:00,76.089,76.091,76.086,76.088,72820000.0
2008-05-14 07:39:00,76.075,76.075,76.032,76.032,67890000.0
2008-05-14 07:40:00,76.042,76.058,76.037,76.04,67150000.0
2008-05-14 07:41:00,76.045,76.071,76.042,76.056,33840000.0
2008-05-14 07:42:00,76.08,76.08,76.056,76.06,72220000.0
2008-05-14 07:43:00,76.092,76.092,76.043,76.043,96050000.0
2008-05-14 07:44:00,76.068,76.083,76.056,76.083,119030000.0
2008-05-14 07:45:00,76.076,76.106,76.049,76.053,101580000.0
2008-05-14 07:46:00,76.062,76.095,76.062,76.095,78170000.0
2008-05-14 07:47:00,76.074,76.108,76.074,76.076,81440000.0
2008-05-14 07:48:00,76.095,76.113,76.072,76.113,76460000.0
2008-05-14 07:49:00,76.105,76.122,76.093,76.122,58690000.0
2008-05-14 07:50:00,76.099,76.122,76.095,76.1,44270000.0
2008-05-14 07:51:00,76.123,76.132,76.096,76.108,97800000.0
2008-05-14 07:52:00,76.134,76.134,76.104,76.104,64740000.0
2008-05-14 07:53:00,76.133,76.133,76.105,76.105,79920000.0
2008-05-14 07:54:00,76.127,76.128,76.093,76.093,71760000.0
2008-05-14 07:55:00,76.113,76.113,76.083,76.083,69910000.0
2008-05-14 07:56:00,76.086,76.108,76.073,76.073,80050000.0
2008-05-14 07:57:00,76.094,76.094,76.064,76.068,46620000.0
2008-05-14 07:58:00,76.075,76.079,76.071,76.071,54290000.0
2008-05-14 07:59:00,76.079,76.101,76.064,76.064,102140000.0
2008-05-14 08:00:00,76.086,76.086,76.064,76.076,101270000.0
2008-05-14 08:01:00,76.069,76.091,76.062,76.07,82280000.0
2008-05-14 08:02:00,76.073,76.073,76.063,76.063,52340000.0
2008-05-14 08:03:00,76.088,76.094,76.073,76.094,76790000.0
2008-05-14 08:04:00,76.078,76.078,76.069,76.069,83260000.0
2008-05-14 08:05:00,76.078,76.082,76.058,76.059,60010000.0
2008-05-14 08:06:00,76.071,76.088,76.055,76.058,19540000.0
2008-05-14 08:07:00,76.093,76.093,76.054,76.071,49630000.0
2008-05-14 08:08:00,76.063,76.089,76.056,76.086,36620000.0
2008-05-14 08:09:00,76.07,76.091,76.058,76.058,82050000.0
2008-05-14 08:10:00,76.071,76.091,76.062,76.062,66230000.0
2008-05-14 08:11:00,76.079,76.08,76.077,76.078,112890000.0
2008-05-14 08:12:00,76.063,76.068,76.019,76.056,43690000.0
2008-05-14 08:13:00,76.04,76.061,76.037,76.039,118410000.0
2008-05-14 08:14:00,76.031,76.046,76.031,76.031,96950000.0
2008-05-14 08:15:00,76.055,76.062,76.028,76.039,93700000.0
2008-05-14 08:16:00,76.067,76.08,76.037,76.063,124550000.0
2008-05-14 08:17:00,76.038,76.046,76.034,76.046,118570000.0
2008-05-14 08:18:00,76.063,76.063,76.034,76.04,61520000.0
2008-05-14 08:19:00,76.023,76.045,75.991,75.999,120600000.0
2008-05-14 08:20:00,75.991,76.03,75.991,76.006,117230000.0
2008-05-14 08:21:00,75.995,76.02,75.976,76.02,76570000.0
2008-05-14 08:22:00,76.021,76.026,75.993,76.006,18640000.0
2008-05-14 08:23:00,76.013,76.013,75.978,75.981,29920000.0
2008-05-14 08:24:00,75.986,76.002,75.973,75.988,33940000.0
2008-05-14 08:25:00,75.982,76.032,75.982,76.013,55210000.0
2008-05-14 08:26:00,76.014,76.055,76.014,76.039,23970000.0
2008-05-14 08:27:00,76.043,76.052,76.02,76.023,22160000.0
2008-05-14 08:28:00,76.043,76.043,76.021,76.038,63290000.0
2008-05-14 08:29:00,76.009,76.03,75.997,76.002,41120000.0
2008-05-14 08:30:00,76.005,76.028,75.986,75.993,54660000.0
2008-05-14 08:31:00,75.982,76.001,75.976,75.981,41250000.0
2008-05-14 08:32:00,75.985,75.999,75.964,75.98,57410000.0
2008-05-14 08:33:00,75.983,75.983,75.954,75.971,35180000.0
2008-05-14 08:34:00,75.995,75.995,75.965,75.992,88190000.0
2008-05-14 08:35:00,75.966,76.003,75.966,75.992,75260000.0
2008-05-14 08:36:00,76.025,76.028,76.003,76.015,58750000.0
2008-05-14 08:37:00,76.01,76.022,76.002,76.022,35990000.0
2008-05-14 08:38:00,76.036,76.065,76.024,76.051,19050000.0
2008-05-14 08:39:00,76.069,76.093,76.059,76.062,38030000.0
2008-05-14 08:40:00,76.047,76.071,76.027,76.032,68050000.0
2008-05-14 08:41:00,76.023,76.058,76.023,76.039,69260000.0
2008-05-14 08:42:00,76.057,76.057,76.042,76.042,33020000.0
2008-05-14 08:43:00,76.056,76.071,76.04,76.069,76490000.0
2008-05-14 08:44:00,76.057,76.061,76.034,76.041,106580000.0
2008-05-14 08:45:00,76.059,76.066,76.053,76.066,48620000.0
2008-05-14 08:46:00,76.036,76.062,76.036,76.055,50320000.0
2008-05-14 08:47:00,76.047,76.051,76.034,76.045,26900000.0
2008-05-14 08:48:00,76.051,76.077,76.039,76.063,79320000.0
2008-05-14 08:49:00,76.088,76.129,76.079,76.096,96580000.0
2008-05-14 08:50:00,76.089,76.1,76.065,76.072,75410000.0
2008-05-14 08:51:00,76.09,76.09,76.039,76.056,80220000.0
2008-05-14 08:52:00,76.018,76.048,76.018,76.039,46970000.0
2008-05-14 08:53:00,76.062,76.071,76.035,76.035,100340000.0
2008-05-14 08:54:00,76.03,76.059,76.02,76.059,76080000.0
2008-05-14 08:55:00,76.042,76.084,76.042,76.084,64580000.0
2008-05-14 08:56:00,76.072,76.088,76.067,76.084,66850000.0
2008-05-14 08:57:00,76.095,76.095,76.065,76.068,121250000.0
2008-05-14 08:58:00,76.065,76.093,76.065,76.071,108410000.0
2008-05-14 08:59:00,76.076,76.08,76.034,76.034,93530000.0
2008-05-14 09:00:00,76.052,76.052,75.985,75.994,106080000.0
2008-05-14 09:01:00,76.015,76.015,75.969,75.97,71250000.0
2008-05-14 09:02:00,75.977,75.999,75.972,75.987,79800000.0
2008-05-14 09:03:00,75.994,76.043,75.994,76.01,98030000.0
2008-05-14 09:04:00,75.998,76.028,75.986,76.015,65040000.0
2008-05-14 09:05:00,76.032,76.062,76.017,76.023,82210000.0
2008-05-14 09:06:00,76.035,76.049,75.996,76.017,72640000.0
2008-05-14 09:07:00,76.006,76.084,76.006,76.071,76820000.0
2008-05-14 09:08:00,76.078,76.089,76.055,76.055,72160000.0
2008-05-14 09:09:00,76.055,76.069,76.024,76.024,67960000.0
2008-05-14 09:10:00,76.045,76.058,76.009,76.022,104010000.0
2008-05-14 09:11:00,76.053,76.059,76.008,76.032,62980000.0
2008-05-14 09:12:00,76.024,76.029,76.007,76.009,94650000.0
2008-05-14 09:13:00,76.041,76.061,76.018,76.047,63530000.0
2008-05-14 09:14:00,76.06,76.093,76.053,76.093,138670000.0
2008-05-14 09:15:00,76.084,76.094,76.068,76.072,99550000.0
2008-05-14 09:16:00,76.089,76.109,76.066,76.082,94000000.0
2008-05-14 09:17:00,76.091,76.122,76.088,76.106,80750000.0
2008-05-14 09:18:00,76.102,76.16,76.102,76.145,104280000.0
2008-05-14 09:19:00,76.13,76.13,76.081,76.081,75060000.0
2008-05-14 09:20:00,76.067,76.079,76.057,76.062,35060000.0
2008-05-14 09:21:00,76.062,76.062,75.973,76.011,31420000.0
2008-05-14 09:22:00,76.022,76.022,75.95,75.976,69150000.0
2008-05-14 09:23:00,75.992,75.998,75.946,75.946,42690000.0
2008-05-14 09:24:00,75.953,75.971,75.91,75.923,118400000.0
2008-05-14 09:25:00,75.942,75.942,75.89,75.917,118720000.0
2008-05-14 09:26:00,75.909,75.935,75.906,75.913,44820000.0
2008-05-14 09:27:00,75.923,75.957,75.91,75.926,62080000.0
2008-05-14 09:28:00,75.912,75.919,75.903,75.914,66040000.0
2008-05-14 09:29:00,75.942,75.942,75.907,75.924,107630000.0
2008-05-14 09:30:00,75.919,75.919,75.876,75.876,41400000.0
2008-05-14 09:31:00,75.878,75.901,75.833,75.901,58940000.0
2008-05-14 09:32:00,75.886,75.907,75.851,75.872,49000000.0
2008-05-14 09:33:00,75.893,75.939,75.88,75.881,82660000.0
2008-05-14 09:34:00,75.873,75.911,75.873,75.887,77290000.0
2008-05-14 09:35:00,75.91,75.91,75.878,75.903,46990000.0
2008-05-14 09:36:00,75.909,75.938,75.885,75.909,56560000.0
2008-05-14 09:37:00,75.929,75.929,75.892,75.893,61810000.0
2008-05-14 09:38:00,75.882,75.91,75.875,75.886,51750000.0
2008-05-14 09:39:00,75.895,75.896,75.888,75.889,42520000.0
2008-05-14 09:40:00,75.899,75.919,75.893,75.909,63850000.0
2008-05-14 09:41:00,75.903,75.939,75.883,75.916,96900000.0
2008-05-14 09:42:00,75.932,75.932,75.895,75.903,157410000.0
2008-05-14 09:43:00,75.896,75.936,75.888,75.911,79770000.0
2008-05-14 09:44:00,75.904,75.936,75.901,75.904,79990000.0
2008-05-14 09:45:00,75.935,75.94,75.906,75.923,43070000.0
2008-05-14 09:46:00,75.905,75.92,75.895,75.903,32150000.0
2008-05-14 09:47:00,75.879,75.92,75.859,75.92,44540000.0
2008-05-14 09:48:00,75.916,75.93,75.905,75.905,92460000.0
2008-05-14 09:49:00,75.917,75.923,75.893,75.901,103190000.0
2008-05-14 09:50:00,75.915,75.927,75.903,75.903,33270000.0
2008-05-14 09:51:00,75.931,75.966,75.918,75.937,52100000.0
2008-05-14 09:52:00,75.951,75.961,75.943,75.954,14870000.0
2008-05-14 09:53:00,75.958,75.99,75.945,75.961,44400000.0
2008-05-14 09:54:00,75.978,75.991,75.956,75.975,56410000.0
2008-05-14 09:55:00,75.948,75.958,75.942,75.958,79060000.0
2008-05-14 09:56:00,75.968,75.981,75.962,75.973,146360000.0
2008-05-14 09:57:00,75.973,75.974,75.962,75.962,73330000.0
2008-05-14 09:58:00,75.95,75.957,75.949,75.949,97070000.0
2008-05-14 09:59:00,75.942,75.97,75.942,75.966,98060000.0
2008-05-14 10:00:00,75.959,75.965,75.952,75.965,106120000.0
2008-05-14 10:01:00,75.928,75.929,75.925,75.928,73240000.0
2008-05-14 10:02:00,75.944,75.949,75.911,75.934,42520000.0
2008-05-14 10:03:00,75.913,75.913,75.882,75.882,35040000.0
2008-05-14 10:04:00,75.903,75.911,75.875,75.907,52110000.0
2008-05-14 10:05:00,75.919,75.923,75.894,75.909,26080000.0
2008-05-14 10:06:00,75.918,75.941,75.899,75.899,24680000.0
2008-05-14 10:07:00,75.911,75.937,75.906,75.908,37080000.0
2008-05-14 10:08:00,75.923,75.944,75.918,75.944,57800000.0
2008-05-14 10:09:00,75.927,75.927,75.919,75.92,103000000.0
2008-05-14 10:10:00,75.91,75.939,75.907,75.92,80590000.0
2008-05-14 10:11:00,75.925,75.925,75.909,75.909,70950000.0
2008-05-14 10:12:00,75.933,75.933,75.913,75.918,76380000.0
2008-05-14 10:13:00,75.914,75.961,75.914,75.933,137660000.0
2008-05-14 10:14:00,75.939,75.959,75.927,75.932,123570000.0
2008-05-14 10:15:00,75.955,75.955,75.949,75.949,146930000.0
2008-05-14 10:16:00,75.943,75.963,75.939,75.94,131550000.0
2008-05-14 10:17:00,75.93,75.946,75.93,75.937,66480000.0
2008-05-14 10:18:00,75.963,75.963,75.935,75.935,87270000.0
2008-05-14 10:19:00,75.937,75.963,75.927,75.93,72550000.0
2008-05-14 10:20:00,75.952,75.952,75.917,75.921,72660000.0
2008-05-14 10:21:00,75.925,75.933,75.913,75.933,73540000.0
2008-05-14 10:22:00,75.923,75.953,75.918,75.953,72700000.0
2008-05-14 10:23:00,75.921,75.969,75.921,75.941,29950000.0
2008-05-14 10:24:00,75.947,75.963,75.935,75.942,79570000.0
2008-05-14 10:25:00,75.933,75.95,75.928,75.945,89780000.0
2008-05-14 10:26:00,75.935,75.962,75.892,75.892,111910000.0
2008-05-14 10:27:00,75.918,75.932,75.889,75.932,100110000.0
2008-05-14 10:28:00,75.923,75.924,75.868,75.868,79730000.0
2008-05-14 10:29:00,75.886,75.89,75.858,75.861,73570000.0
2008-05-14 10:30:00,75.877,75.887,75.85,75.872,83530000.0
2008-05-14 10:31:00,75.878,75.891,75.867,75.891,53100000.0
2008-05-14 10:32:00,75.885,75.889,75.864,75.867,43940000.0
2008-05-14 10:33:00,75.877,75.899,75.864,75.864,99880000.0
2008-05-14 10:34:00,75.882,75.933,75.879,75.908,66400000.0
2008-05-14 10:35:00,75.933,75.959,75.926,75.935,76120000.0
2008-05-14 10:36:00,75.949,75.977,75.933,75.944,67620000.0
2008-05-14 10:37:00,75.939,75.987,75.939,75.984,63700000.0
2008-05-14 10:38:00,75.954,75.991,75.954,75.976,77760000.0
2008-05-14 10:39:00,75.986,76.012,75.96,75.98,47270000.0
2008-05-14 10:40:00,75.966,76.016,75.966,75.99,56280000.0
2008-05-14 10:41:00,76.032,76.05,75.993,76.031,88760000.0
2008-05-14 10:42:00,76.044,76.081,76.037,76.075,101050000.0
2008-05-14 10:43:00,76.061,76.062,76.015,76.062,81800000.0
2008-05-14 10:44:00,76.051,76.051,75.994,75.994,58650000.0
2008-05-14 10:45:00,76.017,76.029,75.998,76.011,70550000.0
2008-05-14 10:46:00,76.002,76.05,76.001,76.05,74880000.0
2008-05-14 10:47:00,76.022,76.059,76.011,76.027,59930000.0
2008-05-14 10:48:00,76.028,76.045,76.002,76.023,21590000.0
2008-05-14 10:49:00,76.007,76.03,75.984,75.984,50990000.0
2008-05-14 10:50:00,76.018,76.021,75.987,76.008,37780000.0
2008-05-14 10:51:00,76.021,76.058,76.021,76.04,91620000.0
2008-05-14 10:52:00,76.037,76.071,76.033,76.065,64770000.0
2008-05-14 10:53:00,76.061,76.08,76.057,76.057,119280000.0
2008-05-14 10:54:00,76.104,76.104,76.058,76.077,42380000.0
2008-05-14 10:55:00,76.053,76.084,76.053,76.064,128830000.0
2008-05-14 10:56:00,76.071,76.09,76.068,76.071,95010000.0
2008-05-14 10:57:00,76.077,76.082,76.065,76.069,89600000.0
2008-05-14 10:58:00,76.078,76.083,76.061,76.083,119500000.0
2008-05-14 10:59:00,76.053,76.109,76.053,76.094,130590000.0
2008-05-14 11:00:00,76.103,76.103,76.076,76.08,66020000.0
2008-05-14 11:01:00,76.093,76.126,76.083,76.083,120210000.0
2008-05-14 11:02:00,76.087,76.119,76.083,76.083,106400000.0
2008-05-14 11:03:00,76.105,76.122,76.083,76.094,71620000.0
2008-05-14 11:04:00,76.07,76.092,76.063,76.073,16730000.0
2008-05-14 11:05:00,76.065,76.091,76.06,76.068,42390000.0
2008-05-14 11:06:00,76.075,76.109,76.051,76.109,57290000.0
2008-05-14 11:07:00,76.105,76.11,76.081,76.082,41100000.0
2008-05-14 11:08:00,76.047,76.088,76.047,76.086,55480000.0
2008-05-14 11:09:00,76.066,76.088,76.045,76.077,38500000.0
2008-05-14 11:10:00,76.071,76.095,76.067,76.095,81090000.0
2008-05-14 11:11:00,76.058,76.081,76.038,76.038,78130000.0
2008-05-14 11:12:00,76.051,76.06,76.02,76.025,53640000.0
2008-05-14 11:13:00,76.024,76.058,76.024,76.032,39730000.0
2008-05-14 11:14:00,76.06,76.06,76.021,76.053,19010000.0
2008-05-14 11:15:00,76.062,76.062,76.033,76.049,31290000.0
2008-05-14 11:16:00,76.071,76.071,76.036,76.043,63660000.0
2008-05-14 11:17:00,76.048,76.064,76.035,76.043,70350000.0
2008-05-14 11:18:00,76.054,76.054,76.035,76.038,33790000.0
2008-05-14 11:19:00,76.043,76.046,76.031,76.031,81780000.0
2008-05-14 11:20:00,76.039,76.058,76.034,76.039,100300000.0
2008-05-14 11:21:00,76.057,76.064,76.034,76.034,51070000.0
2008-05-14 11:22:00,76.056,76.061,76.026,76.038,43310000.0
2008-05-14 11:23:00,76.027,76.048,76.005,76.005,26080000.0
2008-05-14 11:24:00,76.009,76.031,75.998,75.998,75690000.0
2008-05-14 11:25:00,76.013,76.021,75.994,76.0,100680000.0
2008-05-14 11:26:00,75.994,76.025,75.983,76.025,66330000.0
2008-05-14 11:27:00,76.009,76.027,75.998,76.01,71120000.0
2008-05-14 11:28:00,75.997,76.022,75.975,75.984,44760000.0
2008-05-14 11:29:00,76.015,76.016,75.989,75.989,99740000.0
2008-05-14 11:30:00,75.996,76.018,75.988,75.994,82060000.0
2008-05-14 11:31:00,76.032,76.046,76.005,76.043,78370000.0
2008-05-14 11:32:00,76.038,76.049,76.016,76.023,62710000.0
2008-05-14 11:33:00,76.027,76.049,76.012,76.023,113590000.0
2008-05-14 11:34:00,76.012,76.047,76.012,76.03,108240000.0
2008-05-14 11:35:00,76.036,76.053,76.026,76.041,94000000.0
2008-05-14 11:36:00,76.023,76.029,75.997,76.006,100420000.0
2008-05-14 11:37:00,76.022,76.047,76.014,76.034,75900000.0
2008-05-14 11:38:00,76.063,76.076,76.03,76.035,66900000.0
2008-05-14 11:39:00,76.058,76.083,76.048,76.083,101940000.0
2008-05-14 11:40:00,76.074,76.08,76.056,76.071,64870000.0
2008-05-14 11:41:00,76.09,76.09,76.027,76.031,82710000.0
2008-05-14 11:42:00,76.047,76.061,76.033,76.033,74010000.0
2008-05-14 11:43:00,76.039,76.059,76.035,76.039,80050000.0
2008-05-14 11:44:00,76.049,76.081,76.047,76.068,75440000.0
2008-05-14 11:45:00,76.076,76.094,76.052,76.09,70770000.0
2008-05-14 11:46:00,76.069,76.083,76.063,76.083,96760000.0
2008-05-14 11:47:00,76.054,76.083,76.047,76.054,67400000.0
2008-05-14 11:48:00,76.06,76.089,76.04,76.056,95030000.0
2008-05-14 11:49:00,76.071,76.087,76.064,76.087,64680000.0
2008-05-14 11:50:00,76.08,76.11,76.078,76.098,124500000.0
2008-05-14 11:51:00,76.082,76.082,76.064,76.078,100330000.0
2008-05-14 11:52:00,76.073,76.102,76.073,76.102,91550000.0
2008-05-14 11:53:00,76.068,76.091,76.054,76.054,76050000.0
2008-05-14 11:54:00,76.064,76.092,76.028,76.092,104870000.0
2008-05-14 11:55:00,76.032,76.061,76.017,76.037,77670000.0
2008-05-14 11:56:00,76.04,76.049,76.013,76.013,32640000.0
2008-05-14 11:57:00,76.017,76.033,76.013,76.013,31100000.0
2008-05-14 11:58:00,76.0,76.014,76.0,76.008,67010000.0
2008-05-14 11:59:00,76.015,76.015,75.991,75.991,42010000.0
2008-05-14 12:00:00,76.003,76.047,76.003,76.036,112900000.0
2008-05-14 12:01:00,76.017,76.031,76.006,76.031,128340000.0
2008-05-14 12:02:00,76.026,76.081,76.021,76.056,43960000.0
2008-05-14 12:03:00,76.09,76.104,76.068,76.073,61590000.0
2008-05-14 12:04:00,76.083,76.101,76.041,76.041,61640000.0
2008-05-14 12:05:00,76.073,76.074,76.03,76.039,97710000.0
2008-05-14 12:06:00,76.057,76.059,76.023,76.059,42210000.0
2008-05-14 12:07:00,76.054,76.054,76.002,76.002,62860000.0
2008-05-14 12:08:00,76.009,76.022,75.995,76.006,49440000.0
2008-05-14 12:09:00,76.003,76.003,75.964,75.964,81480000.0
2008-05-14 12:10:00,75.969,75.997,75.956,75.969,71080000.0
2008-05-14 12:11:00,75.964,76.002,75.964,75.972,53880000.0
2008-05-14 12:12:00,75.971,75.99,75.956,75.956,60360000.0
2008-05-14 12:13:00,75.979,76.015,75.961,75.979,61720000.0
2008-05-14 12:14:00,76.0,76.0,75.959,75.959,52690000.0
2008-05-14 12:15:00,75.969,75.984,75.92,75.92,44720000.0
2008-05-14 12:16:00,75.932,75.966,75.915,75.915,65030000.0
2008-05-14 12:17:00,75.925,75.973,75.919,75.973,95210000.0
2008-05-14 12:18:00,75.972,76.0,75.966,75.973,156990000.0
2008-05-14 12:19:00,75.981,76.01,75.973,75.973,74450000.0
2008-05-14 12:20:00,75.978,76.008,75.96,75.978,77490000.0
2008-05-14 12:21:00,76.005,76.005,75.963,75.972,49900000.0
2008-05-14 12:22:00,75.995,75.999,75.95,75.95,31820000.0
2008-05-14 12:23:00,75.949,75.991,75.949,75.959,51530000.0
2008-05-14 12:24:00,75.989,76.0,75.975,75.983,92590000.0
2008-05-14 12:25:00,75.989,76.011,75.977,75.982,109360000.0
2008-05-14 12:26:00,75.973,76.021,75.973,76.021,32190000.0
2008-05-14 12:27:00,76.018,76.029,76.003,76.008,57200000.0
2008-05-14 12:28:00,76.005,76.018,75.993,75.993,13530000.0
2008-05-14 12:29:00,76.0,76.047,75.996,76.044,46100000.0
2008-05-14 12:30:00,76.047,76.047,76.009,76.009,55920000.0
2008-05-14 12:31:00,76.003,76.03,75.987,76.016,75390000.0
2008-05-14 12:32:00,76.008,76.027,75.993,75.997,141400000.0
2008-05-14 12:33:00,76.016,76.016,76.005,76.011,75980000.0
2008-05-14 12:34:00,76.006,76.057,76.006,76.036,106930000.0
2008-05-14 12:35:00,76.046,76.046,76.032,76.032,102070000.0
2008-05-14 12:36:00,76.048,76.076,76.033,76.033,107850000.0
2008-05-14 12:37:00,76.045,76.092,76.039,76.092,70870000.0
2008-05-14 12:38:00,76.034,76.094,76.034,76.092,48430000.0
2008-05-14 12:39:00,76.093,76.097,76.065,76.065,37640000.0
2008-05-14 12:40:00,76.079,76.079,76.043,76.043,53490000.0
2008-05-14 12:41:00,76.052,76.094,76.047,76.094,30250000.0
2008-05-14 12:42:00,76.06,76.083,76.047,76.083,28780000.0
2008-05-14 12:43:00,76.054,76.092,76.052,76.066,35540000.0
2008-05-14 12:44:00,76.052,76.116,76.044,76.112,59710000.0
2008-05-14 12:45:00,76.119,76.145,76.088,76.118,101980000.0
2008-05-14 12:46:00,76.104,76.153,76.101,76.124,73780000.0
2008-05-14 12:47:00,76.136,76.137,76.089,76.124,69990000.0
2008-05-14 12:48:00,76.124,76.124,76.095,76.114,74190000.0
2008-05-14 12:49:00,76.094,76.123,76.066,76.091,139140000.0
2008-05-14 12:50:00,76.101,76.101,76.066,76.088,113070000.0
2008-05-14 12:51:00,76.094,76.104,76.067,76.079,141030000.0
2008-05-14 12:52:00,76.098,76.195,76.089,76.179,119470000.0
2008-05-14 12:53:00,76.173,76.197,76.108,76.14,63940000.0
2008-05-14 12:54:00,76.108,76.143,76.103,76.103,86380000.0
2008-05-14 12:55:00,76.124,76.134,76.094,76.134,83190000.0
2008-05-14 12:56:00,76.111,76.148,76.095,76.104,73780000.0
2008-05-14 12:57:00,76.126,76.138,76.103,76.103,68200000.0
2008-05-14 12:58:00,76.094,76.12,76.094,76.099,69260000.0
2008-05-14 12:59:00,76.09,76.12,76.09,76.114,31030000.0
2008-05-14 13:00:00,76.077,76.088,76.053,76.053,74440000.0
2008-05-14 13:01:00,76.076,76.084,76.053,76.053,96680000.0
2008-05-14 13:02:00,76.06,76.088,76.059,76.059,110310000.0
2008-05-14 13:03:00,76.075,76.078,76.046,76.068,101500000.0
2008-05-14 13:04:00,76.03,76.037,76.03,76.037,83140000.0
2008-05-14 13:05:00,76.034,76.09,76.031,76.09,77010000.0
2008-05-14 13:06:00,76.075,76.091,76.056,76.084,77030000.0
2008-05-14 13:07:00,76.054,76.092,76.054,76.092,53470000.0
2008-05-14 13:08:00,76.079,76.108,76.065,76.069,45920000.0
2008-05-14 13:09:00,76.092,76.133,76.092,76.133,94380000.0
2008-05-14 13:10:00,76.129,76.137,76.129,76.136,71540000.0
2008-05-14 13:11:00,76.13,76.146,76.13,76.137,86930000.0
2008-05-14 13:12:00,76.137,76.144,76.107,76.144,70020000.0
2008-05-14 13:13:00,76.124,76.124,76.104,76.122,62650000.0
2008-05-14 13:15:00,76.113,76.113,76.073,76.08,53200000.0
2008-05-14 13:16:00,76.072,76.111,76.072,76.096,56030000.0
2008-05-14 13:17:00,76.091,76.114,76.074,76.114,93480000.0
2008-05-14 13:18:00,76.103,76.103,76.076,76.096,95160000.0
2008-05-14 13:19:00,76.058,76.059,76.056,76.058,88440000.0
2008-05-14 13:20:00,76.066,76.082,76.044,76.044,56680000.0
2008-05-14 13:21:00,76.071,76.087,76.049,76.076,71330000.0
2008-05-14 13:22:00,76.07,76.099,76.055,76.065,71890000.0
2008-05-14 13:23:00,76.083,76.083,76.055,76.076,60540000.0
2008-05-14 13:24:00,76.063,76.063,76.023,76.053,23140000.0
2008-05-14 13:25:00,76.048,76.048,76.039,76.039,58030000.0
2008-05-14 13:26:00,76.046,76.046,76.032,76.032,36290000.0
2008-05-14 13:27:00,76.043,76.051,76.015,76.051,92220000.0
2008-05-14 13:28:00,76.018,76.035,76.013,76.013,62580000.0
2008-05-14 13:29:00,76.031,76.061,76.027,76.038,118890000.0
2008-05-14 13:30:00,76.056,76.115,76.056,76.115,46470000.0
2008-05-14 13:31:00,76.103,76.12,76.087,76.094,126990000.0
2008-05-14 13:32:00,76.105,76.149,76.105,76.123,105840000.0
2008-05-14 13:33:00,76.134,76.141,76.103,76.103,91790000.0
2008-05-14 13:34:00,76.091,76.108,76.085,76.096,125460000.0
2008-05-14 13:35:00,76.067,76.077,76.067,76.075,120540000.0
2008-05-14 13:36:00,76.099,76.114,76.093,76.1,58030000.0
2008-05-14 13:37:00,76.093,76.142,76.093,76.142,120560000.0
2008-05-14 13:38:00,76.152,76.152,76.134,76.138,110420000.0
2008-05-14 13:39:00,76.146,76.146,76.135,76.135,78750000.0
2008-05-14 13:40:00,76.115,76.14,76.115,76.137,14270000.0
2008-05-14 13:41:00,76.145,76.152,76.129,76.148,57450000.0
2008-05-14 13:42:00,76.144,76.208,76.144,76.179,71470000.0
2008-05-14 13:43:00,76.17,76.196,76.17,76.196,74610000.0
2008-05-14 13:44:00,76.184,76.22,76.184,76.199,61080000.0
2008-05-14 13:45:00,76.21,76.21,76.177,76.18,23510000.0
2008-05-14 13:46:00,76.193,76.218,76.193,76.198,49330000.0
2008-05-14 13:47:00,76.209,76.219,76.183,76.209,41180000.0
2008-05-14 13:48:00,76.224,76.224,76.194,76.198,90330000.0
2008-05-14 13:49:00,76.221,76.221,76.167,76.167,61230000.0
2008-05-14 13:50:00,76.164,76.197,76.164,76.188,117540000.0
2008-05-14 13:51:00,76.183,76.191,76.164,76.191,44440000.0
2008-05-14 13:52:00,76.185,76.212,76.179,76.197,114560000.0
2008-05-14 13:53:00,76.172,76.202,76.172,76.179,104580000.0
2008-05-14 13:54:00,76.181,76.19,76.147,76.147,89720000.0
2008-05-14 13:55:00,76.151,76.181,76.151,76.181,123530000.0
2008-05-14 13:56:00,76.17,76.194,76.17,76.194,124240000.0
2008-05-14 13:57:00,76.188,76.201,76.176,76.181,59980000.0
2008-05-14 13:58:00,76.173,76.21,76.173,76.204,121530000.0
2008-05-14 13:59:00,76.177,76.192,76.174,76.178,105610000.0
2008-05-14 14:00:00,76.203,76.203,76.174,76.177,80820000.0
2008-05-14 14:01:00,76.174,76.174,76.162,76.167,10230000.0
2008-05-14 14:02:00,76.159,76.184,76.159,76.184,81590000.0
2008-05-14 14:03:00,76.179,76.185,76.132,76.132,52090000.0
2008-05-14 14:04:00,76.142,76.164,76.136,76.164,58010000.0
2008-05-14 14:05:00,76.181,76.181,76.143,76.153,89320000.0
2008-05-14 14:06:00,76.161,76.171,76.143,76.143,105200000.0
2008-05-14 14:07:00,76.148,76.155,76.132,76.132,91930000.0
2008-05-14 14:08:00,76.148,76.151,76.125,76.125,52370000.0
2008-05-14 14:09:00,76.139,76.154,76.124,76.154,76650000.0
2008-05-14 14:10:00,76.134,76.188,76.134,76.159,81960000.0
2008-05-14 14:11:00,76.172,76.204,76.172,76.204,66100000.0
2008-05-14 14:12:00,76.196,76.213,76.177,76.177,22040000.0
2008-05-14 14:13:00,76.19,76.21,76.173,76.191,50030000.0
2008-05-14 14:14:00,76.197,76.212,76.185,76.198,35010000.0
2008-05-14 14:15:00,76.179,76.182,76.167,76.167,92880000.0
2008-05-14 14:16:00,76.161,76.198,76.161,76.169,65970000.0
2008-05-14 14:17:00,76.179,76.21,76.175,76.21,125320000.0
2008-05-14 14:18:00,76.226,76.226,76.213,76.225,43720000.0
2008-05-14 14:19:00,76.221,76.253,76.216,76.253,119430000.0
2008-05-14 14:20:00,76.24,76.24,76.214,76.229,98370000.0
2008-05-14 14:21:00,76.243,76.248,76.197,76.209,91870000.0
2008-05-14 14:22:00,76.199,76.211,76.192,76.198,124390000.0
2008-05-14 14:23:00,76.221,76.234,76.206,76.218,117700000.0
2008-05-14 14:24:00,76.231,76.239,76.208,76.23,68550000.0
2008-05-14 14:25:00,76.194,76.221,76.192,76.192,111980000.0
2008-05-14 14:26:00,76.195,76.199,76.189,76.198,109010000.0
2008-05-14 14:27:00,76.215,76.215,76.171,76.214,73570000.0
2008-05-14 14:28:00,76.195,76.215,76.192,76.201,14100000.0
2008-05-14 14:29:00,76.196,76.229,76.196,76.201,66050000.0
2008-05-14 14:30:00,76.221,76.221,76.084,76.145,69590000.0
2008-05-14 14:31:00,76.164,76.2,76.128,76.136,81120000.0
2008-05-14 14:32:00,76.138,76.241,76.138,76.22,49690000.0
2008-05-14 14:33:00,76.242,76.25,76.197,76.204,57910000.0
2008-05-14 14:34:00,76.224,76.224,76.165,76.165,102220000.0
2008-05-14 14:35:00,76.146,76.148,76.11,76.113,99160000.0
2008-05-14 14:36:00,76.104,76.158,76.104,76.13,86280000.0
2008-05-14 14:37:00,76.15,76.216,76.15,76.213,55740000.0
2008-05-14 14:38:00,76.208,76.239,76.196,76.219,71450000.0
2008-05-14 14:39:00,76.236,76.268,76.218,76.233,85370000.0
2008-05-14 14:40:00,76.24,76.269,76.223,76.223,61950000.0
2008-05-14 14:41:00,76.228,76.244,76.212,76.217,25010000.0
2008-05-14 14:42:00,76.242,76.272,76.22,76.272,49380000.0
2008-05-14 14:43:00,76.267,76.278,76.242,76.275,38080000.0
2008-05-14 14:44:00,76.242,76.277,76.242,76.265,95260000.0
2008-05-14 14:45:00,76.291,76.327,76.276,76.317,67220000.0
2008-05-14 14:46:00,76.339,76.339,76.291,76.291,125090000.0
2008-05-14 14:47:00,76.287,76.341,76.287,76.341,51220000.0
2008-05-14 14:48:00,76.323,76.325,76.265,76.265,125570000.0
2008-05-14 14:49:00,76.278,76.305,76.273,76.273,104870000.0
2008-05-14 14:50:00,76.286,76.306,76.232,76.243,88350000.0
2008-05-14 14:51:00,76.243,76.26,76.209,76.245,129280000.0
2008-05-14 14:52:00,76.204,76.216,76.164,76.164,118660000.0
2008-05-14 14:53:00,76.175,76.21,76.169,76.197,61370000.0
2008-05-14 14:54:00,76.187,76.187,76.155,76.16,127130000.0
2008-05-14 14:55:00,76.16,76.174,76.102,76.107,120420000.0
2008-05-14 14:56:00,76.083,76.094,76.06,76.068,79610000.0
2008-05-14 14:57:00,76.064,76.082,76.047,76.081,15250000.0
2008-05-14 14:58:00,76.106,76.112,76.084,76.084,13150000.0
2008-05-14 14:59:00,76.09,76.114,76.069,76.069,59080000.0
2008-05-14 15:00:00,76.078,76.078,76.0,76.004,119890000.0
2008-05-14 15:01:00,76.022,76.028,75.99,75.992,115620000.0
2008-05-14 15:02:00,75.983,76.031,75.983,76.003,71930000.0
2008-05-14 15:03:00,76.008,76.029,75.997,76.016,11350000.0
2008-05-14 15:04:00,76.023,76.023,75.977,76.005,52670000.0
2008-05-14 15:05:00,76.004,76.04,76.004,76.025,75700000.0
2008-05-14 15:06:00,76.011,76.028,76.002,76.011,73900000.0
2008-05-14 15:07:00,76.003,76.056,76.003,76.04,59090000.0
2008-05-14 15:08:00,76.07,76.1,76.046,76.046,24220000.0
2008-05-14 15:09:00,76.045,76.049,76.013,76.038,49200000.0
2008-05-14 15:10:00,76.014,76.038,76.014,76.037,38100000.0
2008-05-14 15:11:00,76.062,76.062,76.005,76.005,96320000.0
2008-05-14 15:12:00,76.015,76.036,76.0,76.033,62190000.0
2008-05-14 15:13:00,76.045,76.045,75.999,76.005,117080000.0
2008-05-14 15:14:00,76.016,76.057,76.016,76.047,45230000.0
2008-05-14 15:15:00,76.074,76.079,76.026,76.026,117450000.0
2008-05-14 15:16:00,76.023,76.029,75.986,76.026,101650000.0
2008-05-14 15:17:00,75.999,76.006,75.992,76.006,95880000.0
2008-05-14 15:18:00,76.012,76.031,76.002,76.031,111590000.0
2008-05-14 15:19:00,76.007,76.034,76.005,76.034,128350000.0
2008-05-14 15:20:00,76.025,76.033,76.01,76.02,56720000.0
2008-05-14 15:21:00,76.032,76.032,76.015,76.018,117060000.0
2008-05-14 15:22:00,76.028,76.046,76.023,76.038,113340000.0
2008-05-14 15:23:00,76.031,76.053,76.031,76.036,76630000.0
2008-05-14 15:24:00,76.051,76.051,76.039,76.046,9590000.0
2008-05-14 15:25:00,76.035,76.035,76.003,76.026,40490000.0
2008-05-14 15:26:00,76.021,76.026,76.017,76.017,99890000.0
2008-05-14 15:27:00,76.001,76.001,75.967,75.994,67770000.0
2008-05-14 15:28:00,75.966,75.971,75.951,75.951,116360000.0
2008-05-14 15:29:00,75.964,75.964,75.918,75.921,43010000.0
2008-05-14 15:30:00,75.928,75.947,75.916,75.929,130480000.0
2008-05-14 15:31:00,75.912,75.933,75.906,75.933,98740000.0
2008-05-14 15:32:00,75.914,75.94,75.914,75.926,93640000.0
2008-05-14 15:33:00,75.926,75.96,75.926,75.944,124350000.0
2008-05-14 15:34:00,75.972,75.972,75.948,75.949,120140000.0
2008-05-14 15:35:00,75.962,75.993,75.956,75.971,59230000.0
2008-05-14 15:36:00,75.976,75.976,75.954,75.965,124680000.0
2008-05-14 15:37:00,75.964,75.999,75.964,75.993,119950000.0
2008-05-14 15:38:00,76.027,76.06,76.018,76.046,70470000.0
2008-05-14 15:39:00,76.068,76.072,76.051,76.067,15600000.0
2008-05-14 15:40:00,76.046,76.083,76.046,76.053,73490000.0
2008-05-14 15:41:00,76.048,76.106,76.048,76.085,80460000.0
2008-05-14 15:42:00,76.099,76.12,76.079,76.091,59750000.0
2008-05-14 15:43:00,76.075,76.109,76.075,76.087,46550000.0
2008-05-14 15:44:00,76.077,76.146,76.077,76.13,96640000.0
2008-05-14 15:45:00,76.129,76.17,76.103,76.103,69100000.0
2008-05-14 15:46:00,76.123,76.123,76.106,76.116,80130000.0
2008-05-14 15:47:00,76.091,76.121,76.087,76.1,65830000.0
2008-05-14 15:48:00,76.097,76.109,76.074,76.097,72620000.0
2008-05-14 15:49:00,76.092,76.151,76.091,76.136,76820000.0
2008-05-14 15:50:00,76.121,76.14,76.108,76.124,49180000.0
2008-05-14 15:51:00,76.149,76.178,76.138,76.158,60220000.0
2008-05-14 15:52:00,76.175,76.185,76.153,76.159,97550000.0
2008-05-14 15:53:00,76.161,76.17,76.108,76.119,106610000.0
2008-05-14 15:54:00,76.129,76.15,76.107,76.15,90910000.0
2008-05-14 15:55:00,76.123,76.181,76.121,76.181,50270000.0
2008-05-14 15:56:00,76.202,76.219,76.168,76.213,75820000.0
2008-05-14 15:57:00,76.206,76.211,76.174,76.18,74600000.0
2008-05-14 15:58:00,76.169,76.188,76.166,76.185,64420000.0
2008-05-14 15:59:00,76.149,76.181,76.149,76.161,25930000.0
2008-05-14 16:00:00,76.177,76.188,76.154,76.154,51100000.0
2008-05-14 16:01:00,76.155,76.17,76.135,76.135,35770000.0
2008-05-14 16:02:00,76.144,76.178,76.138,76.154,101800000.0
2008-05-14 16:03:00,76.146,76.178,76.129,76.157,65510000.0
2008-05-14 16:04:00,76.148,76.172,76.135,76.155,124920000.0
2008-05-14 16:05:00,76.145,76.145,76.107,76.126,45910000.0
2008-05-14 16:06:00,76.122,76.136,76.106,76.121,125030000.0
2008-05-14 16:07:00,76.107,76.117,76.066,76.066,106620000.0
2008-05-14 16:08:00,76.072,76.092,76.066,76.076,95760000.0
2008-05-14 16:09:00,76.093,76.093,76.075,76.076,121770000.0
2008-05-14 16:10:00,76.067,76.073,76.059,76.059,122480000.0
2008-05-14 16:11:00,76.067,76.076,76.053,76.053,59710000.0
2008-05-14 16:12:00,76.071,76.091,76.065,76.077,127690000.0
2008-05-14 16:13:00,76.067,76.076,76.062,76.066,107920000.0
2008-05-14 16:14:00,76.078,76.104,76.076,76.088,73080000.0
2008-05-14 16:15:00,76.098,76.136,76.098,76.127,6760000.0
2008-05-14 16:16:00,76.129,76.142,76.123,76.123,118370000.0
2008-05-14 16:17:00,76.133,76.138,76.107,76.121,104270000.0
2008-05-14 16:18:00,76.138,76.158,76.126,76.149,77280000.0
2008-05-14 16:19:00,76.127,76.155,76.125,76.134,16080000.0
2008-05-14 16:20:00,76.123,76.148,76.116,76.121,100710000.0
2008-05-14 16:21:00,76.148,76.16,76.129,76.145,92160000.0
2008-05-14 16:22:00,76.137,76.152,76.13,76.13,124080000.0
2008-05-14 16:23:00,76.139,76.162,76.135,76.142,122780000.0
2008-05-14 16:24:00,76.154,76.165,76.143,76.149,59930000.0
2008-05-14 16:25:00,76.176,76.182,76.154,76.159,127320000.0
2008-05-14 16:26:00,76.19,76.223,76.185,76.223,111470000.0
2008-05-14 16:27:00,76.218,76.233,76.206,76.225,76300000.0
2008-05-14 16:28:00,76.213,76.218,76.201,76.211,13940000.0
2008-05-14 16:29:00,76.192,76.225,76.191,76.191,114910000.0
2008-05-14 16:30:00,76.202,76.207,76.147,76.192,51280000.0
2008-05-14 16:31:00,76.169,76.213,76.164,76.209,121640000.0
2008-05-14 16:32:00,76.206,76.262,76.206,76.257,103760000.0
2008-05-14 16:33:00,76.259,76.272,76.217,76.238,85970000.0
2008-05-14 16:34:00,76.235,76.29,76.235,76.29,118370000.0
2008-05-14 16:35:00,76.283,76.325,76.28,76.287,118290000.0
2008-05-14 16:36:00,76.308,76.33,76.29,76.33,56990000.0
2008-05-14 16:37:00,76.318,76.369,76.318,76.345,117840000.0
2008-05-14 16:38:00,76.34,76.374,76.339,76.366,119860000.0
2008-05-14 16:39:00,76.355,76.36,76.305,76.338,70400000.0
2008-05-14 16:40:00,76.317,76.336,76.316,76.336,15820000.0
2008-05-14 16:41:00,76.32,76.367,76.318,76.334,96150000.0
2008-05-14 16:42:00,76.337,76.337,76.3,76.3,119850000.0
2008-05-14 16:43:00,76.327,76.328,76.282,76.305,118370000.0
2008-05-14 16:44:00,76.312,76.312,76.258,76.265,64500000.0
2008-05-14 16:45:00,76.28,76.312,76.263,76.312,118890000.0
2008-05-14 16:46:00,76.305,76.311,76.278,76.311,114420000.0
2008-05-14 16:47:00,76.271,76.309,76.271,76.305,76800000.0
2008-05-14 16:48:00,76.292,76.292,76.286,76.286,8640000.0
2008-05-14 16:49:00,76.294,76.303,76.272,76.279,68900000.0
2008-05-14 16:50:00,76.287,76.306,76.268,76.28,106380000.0
2008-05-14 16:51:00,76.272,76.3,76.26,76.263,43010000.0
2008-05-14 16:52:00,76.267,76.274,76.247,76.274,58990000.0
2008-05-14 16:53:00,76.261,76.308,76.241,76.308,48020000.0
2008-05-14 16:54:00,76.314,76.314,76.277,76.284,74400000.0
2008-05-14 16:55:00,76.271,76.302,76.271,76.302,74060000.0
2008-05-14 16:56:00,76.267,76.296,76.267,76.28,54320000.0
2008-05-14 16:57:00,76.289,76.294,76.236,76.251,65280000.0
2008-05-14 16:58:00,76.276,76.283,76.249,76.266,54320000.0
2008-05-14 16:59:00,76.285,76.325,76.279,76.325,54100000.0
2008-05-14 17:00:00,76.33,76.33,76.296,76.3,44430000.0
2008-05-14 17:01:00,76.317,76.321,76.295,76.306,70100000.0
2008-05-14 17:02:00,76.303,76.376,76.303,76.338,101620000.0
2008-05-14 17:03:00,76.352,76.355,76.316,76.323,165210000.0
2008-05-14 17:04:00,76.307,76.333,76.291,76.311,84460000.0
2008-05-14 17:05:00,76.298,76.31,76.278,76.308,78840000.0
2008-05-14 17:06:00,76.302,76.309,76.284,76.288,47360000.0
2008-05-14 17:07:00,76.301,76.317,76.291,76.317,32500000.0
2008-05-14 17:08:00,76.315,76.362,76.315,76.321,45610000.0
2008-05-14 17:09:00,76.336,76.34,76.317,76.323,90490000.0
2008-05-14 17:10:00,76.308,76.329,76.281,76.308,108630000.0
2008-05-14 17:11:00,76.251,76.281,76.251,76.253,34350000.0
2008-05-14 17:12:00,76.284,76.284,76.247,76.257,51860000.0
2008-05-14 17:13:00,76.254,76.268,76.243,76.243,16190000.0
2008-05-14 17:14:00,76.234,76.271,76.228,76.271,55660000.0
2008-05-14 17:15:00,76.276,76.283,76.255,76.283,56530000.0
2008-05-14 17:16:00,76.273,76.273,76.227,76.227,80390000.0
2008-05-14 17:17:00,76.23,76.23,76.202,76.218,155410000.0
2008-05-14 17:18:00,76.225,76.225,76.205,76.21,69140000.0
2008-05-14 17:19:00,76.215,76.236,76.206,76.21,99680000.0
2008-05-14 17:20:00,76.2,76.216,76.2,76.209,104370000.0
2008-05-14 17:21:00,76.206,76.206,76.2,76.206,106230000.0
2008-05-14 17:22:00,76.207,76.251,76.207,76.251,71220000.0
2008-05-14 17:23:00,76.225,76.275,76.225,76.257,38540000.0
2008-05-14 17:24:00,76.271,76.288,76.262,76.269,33750000.0
2008-05-14 17:25:00,76.261,76.279,76.249,76.249,54400000.0
2008-05-14 17:26:00,76.242,76.242,76.21,76.218,29850000.0
2008-05-14 17:27:00,76.239,76.249,76.22,76.245,28350000.0
2008-05-14 17:28:00,76.233,76.24,76.214,76.214,32860000.0
2008-05-14 17:29:00,76.222,76.25,76.219,76.229,69530000.0
2008-05-14 17:30:00,76.259,76.273,76.234,76.273,115090000.0
2008-05-14 17:31:00,76.243,76.283,76.243,76.283,72620000.0
2008-05-14 17:32:00,76.248,76.281,76.248,76.256,68860000.0
2008-05-14 17:33:00,76.283,76.283,76.261,76.27,77320000.0
2008-05-14 17:34:00,76.266,76.309,76.266,76.279,144370000.0
2008-05-14 17:35:00,76.291,76.291,76.26,76.26,114900000.0
2008-05-14 17:36:00,76.269,76.292,76.263,76.285,136090000.0
2008-05-14 17:37:00,76.299,76.299,76.281,76.281,125560000.0
2008-05-14 17:38:00,76.286,76.286,76.273,76.283,60560000.0
2008-05-14 17:39:00,76.298,76.312,76.285,76.294,88950000.0
2008-05-14 17:40:00,76.303,76.322,76.302,76.302,80140000.0
2008-05-14 17:41:00,76.319,76.343,76.294,76.317,70710000.0
2008-05-14 17:42:00,76.326,76.336,76.283,76.283,68650000.0
2008-05-14 17:43:00,76.291,76.315,76.291,76.315,79640000.0
2008-05-14 17:44:00,76.278,76.3,76.278,76.28,31310000.0
2008-05-14 17:45:00,76.307,76.314,76.283,76.314,76600000.0
2008-05-14 17:46:00,76.303,76.303,76.283,76.283,92010000.0
2008-05-14 17:47:00,76.264,76.312,76.264,76.312,110600000.0
2008-05-14 17:48:00,76.302,76.315,76.283,76.315,99080000.0
2008-05-14 17:49:00,76.311,76.319,76.296,76.296,82640000.0
2008-05-14 17:50:00,76.296,76.296,76.273,76.273,66930000.0
2008-05-14 17:51:00,76.279,76.302,76.272,76.294,84880000.0
2008-05-14 17:52:00,76.302,76.302,76.264,76.271,57090000.0
2008-05-14 17:53:00,76.259,76.272,76.246,76.249,45410000.0
2008-05-14 17:54:00,76.263,76.269,76.237,76.258,100050000.0
2008-05-14 17:55:00,76.237,76.25,76.231,76.239,69380000.0
2008-05-14 17:56:00,76.23,76.272,76.23,76.259,82480000.0
2008-05-14 17:57:00,76.267,76.278,76.239,76.25,63130000.0
2008-05-14 17:58:00,76.239,76.253,76.235,76.237,68510000.0
2008-05-14 17:59:00,76.231,76.263,76.231,76.263,80990000.0
2008-05-14 18:00:00,76.28,76.28,76.222,76.222,50740000.0
2008-05-14 18:01:00,76.227,76.227,76.22,76.22,53420000.0
2008-05-14 18:02:00,76.234,76.254,76.224,76.254,94140000.0
2008-05-14 18:03:00,76.254,76.26,76.237,76.254,105280000.0
2008-05-14 18:04:00,76.217,76.223,76.198,76.223,93090000.0
2008-05-14 18:05:00,76.211,76.242,76.205,76.228,50420000.0
2008-05-14 18:06:00,76.238,76.249,76.215,76.215,76790000.0
2008-05-14 18:07:00,76.219,76.231,76.215,76.221,75790000.0
2008-05-14 18:08:00,76.206,76.22,76.197,76.201,60360000.0
2008-05-14 18:09:00,76.209,76.224,76.205,76.224,24310000.0
2008-05-14 18:10:00,76.216,76.23,76.204,76.213,53560000.0
2008-05-14 18:11:00,76.227,76.268,76.227,76.256,37430000.0
2008-05-14 18:12:00,76.275,76.282,76.253,76.266,91070000.0
2008-05-14 18:13:00,76.255,76.273,76.245,76.25,69920000.0
2008-05-14 18:14:00,76.241,76.263,76.241,76.263,123910000.0
2008-05-14 18:15:00,76.275,76.275,76.237,76.25,46320000.0
2008-05-14 18:16:00,76.273,76.273,76.235,76.25,124370000.0
2008-05-14 18:17:00,76.246,76.274,76.246,76.274,105530000.0
2008-05-14 18:18:00,76.269,76.272,76.267,76.268,88750000.0
2008-05-14 18:19:00,76.259,76.281,76.256,76.266,119820000.0
2008-05-14 18:20:00,76.293,76.293,76.261,76.261,123600000.0
2008-05-14 18:21:00,76.275,76.29,76.268,76.269,56670000.0
2008-05-14 18:22:00,76.284,76.284,76.265,76.267,117890000.0
2008-05-14 18:23:00,76.277,76.301,76.273,76.296,112370000.0
2008-05-14 18:24:00,76.268,76.281,76.255,76.269,78610000.0
2008-05-14 18:25:00,76.292,76.301,76.288,76.29,18490000.0
2008-05-14 18:26:00,76.315,76.316,76.296,76.316,74230000.0
2008-05-14 18:27:00,76.306,76.306,76.255,76.255,76730000.0
2008-05-14 18:28:00,76.267,76.278,76.246,76.25,32120000.0
2008-05-14 18:29:00,76.239,76.273,76.239,76.243,71650000.0
2008-05-14 18:30:00,76.286,76.289,76.246,76.272,98500000.0
2008-05-14 18:31:00,76.248,76.269,76.235,76.242,107810000.0
2008-05-14 18:32:00,76.252,76.283,76.252,76.283,102040000.0
2008-05-14 18:33:00,76.284,76.284,76.266,76.278,81310000.0
2008-05-14 18:34:00,76.245,76.273,76.245,76.273,65710000.0
2008-05-14 18:35:00,76.249,76.261,76.229,76.229,76480000.0
2008-05-14 18:36:00,76.245,76.253,76.22,76.22,54020000.0
2008-05-14 18:37:00,76.236,76.243,76.224,76.243,41850000.0
2008-05-14 18:38:00,76.258,76.259,76.256,76.259,97160000.0
2008-05-14 18:39:00,76.257,76.263,76.252,76.253,75140000.0
2008-05-14 18:40:00,76.26,76.282,76.26,76.263,76080000.0
2008-05-14 18:41:00,76.267,76.271,76.237,76.253,64200000.0
2008-05-14 18:42:00,76.262,76.267,76.262,76.265,72790000.0
2008-05-14 18:43:00,76.248,76.256,76.245,76.256,88110000.0
2008-05-14 18:44:00,76.229,76.25,76.223,76.223,53250000.0
2008-05-14 18:45:00,76.251,76.251,76.235,76.248,60470000.0
2008-05-14 18:46:00,76.259,76.288,76.257,76.271,97030000.0
2008-05-14 18:47:00,76.278,76.293,76.275,76.293,102000000.0
2008-05-14 18:48:00,76.294,76.294,76.264,76.264,89880000.0
2008-05-14 18:49:00,76.25,76.273,76.248,76.259,49850000.0
2008-05-14 18:50:00,76.272,76.283,76.255,76.26,76160000.0
2008-05-14 18:51:00,76.268,76.283,76.259,76.259,73230000.0
2008-05-14 18:52:00,76.271,76.284,76.264,76.264,59110000.0
2008-05-14 18:53:00,76.271,76.293,76.271,76.279,21910000.0
2008-05-14 18:54:00,76.306,76.328,76.296,76.312,55740000.0
2008-05-14 18:55:00,76.326,76.33,76.303,76.303,39380000.0
2008-05-14 18:56:00,76.312,76.343,76.312,76.335,96550000.0
2008-05-14 18:57:00,76.313,76.319,76.297,76.315,66820000.0
2008-05-14 18:58:00,76.304,76.332,76.304,76.332,126080000.0
2008-05-14 18:59:00,76.304,76.318,76.296,76.297,50820000.0
2008-05-14 19:00:00,76.319,76.329,76.294,76.31,129530000.0
2008-05-14 19:01:00,76.316,76.316,76.295,76.309,101800000.0
2008-05-14 19:02:00,76.294,76.311,76.292,76.292,97850000.0
2008-05-14 19:03:00,76.302,76.302,76.264,76.264,111540000.0
2008-05-14 19:04:00,76.282,76.289,76.262,76.285,121010000.0
2008-05-14 19:05:00,76.293,76.293,76.257,76.277,59080000.0
2008-05-14 19:06:00,76.298,76.31,76.283,76.283,124430000.0
2008-05-14 19:08:00,76.29,76.315,76.288,76.294,73170000.0
2008-05-14 19:09:00,76.291,76.291,76.258,76.266,17340000.0
2008-05-14 19:10:00,76.298,76.3,76.297,76.297,44810000.0
2008-05-14 19:11:00,76.283,76.283,76.244,76.244,95800000.0
2008-05-14 19:12:00,76.263,76.281,76.257,76.268,67910000.0
2008-05-14 19:13:00,76.285,76.294,76.266,76.294,79970000.0
2008-05-14 19:14:00,76.272,76.295,76.267,76.295,60240000.0
2008-05-14 19:15:00,76.309,76.311,76.285,76.305,69810000.0
2008-05-14 19:16:00,76.316,76.316,76.31,76.31,80340000.0
2008-05-14 19:17:00,76.274,76.285,76.242,76.242,43680000.0
2008-05-14 19:18:00,76.259,76.278,76.245,76.251,53640000.0
2008-05-14 19:19:00,76.243,76.28,76.243,76.28,88740000.0
2008-05-14 19:20:00,76.278,76.29,76.257,76.26,93460000.0
2008-05-14 19:21:00,76.274,76.274,76.252,76.252,83360000.0
2008-05-14 19:23:00,76.243,76.261,76.235,76.241,75590000.0
2008-05-14 19:24:00,76.254,76.254,76.232,76.238,79340000.0
2008-05-14 19:25:00,76.227,76.242,76.222,76.222,56700000.0
2008-05-14 19:26:00,76.231,76.252,76.231,76.239,22320000.0
2008-05-14 19:27:00,76.244,76.255,76.225,76.255,57240000.0
2008-05-14 19:28:00,76.254,76.275,76.254,76.275,38820000.0
2008-05-14 19:29:00,76.246,76.27,76.246,76.249,85680000.0
2008-05-14 19:30:00,76.26,76.27,76.228,76.229,59120000.0
2008-05-14 19:31:00,76.223,76.249,76.223,76.237,106450000.0
2008-05-14 19:32:00,76.264,76.264,76.23,76.23,42780000.0
2008-05-14 19:33:00,76.247,76.261,76.235,76.242,121420000.0
2008-05-14 19:34:00,76.251,76.286,76.247,76.261,101740000.0
2008-05-14 19:35:00,76.269,76.289,76.263,76.27,88710000.0
2008-05-14 19:36:00,76.287,76.3,76.271,76.271,119250000.0
2008-05-14 19:37:00,76.279,76.308,76.279,76.291,117860000.0
2008-05-14 19:38:00,76.282,76.318,76.282,76.292,60580000.0
2008-05-14 19:39:00,76.308,76.32,76.284,76.284,117430000.0
2008-05-14 19:40:00,76.289,76.321,76.284,76.314,115500000.0
2008-05-14 19:41:00,76.305,76.323,76.287,76.3,74510000.0
2008-05-14 19:42:00,76.329,76.338,76.3,76.323,17700000.0
2008-05-14 19:43:00,76.318,76.322,76.306,76.317,47280000.0
2008-05-14 19:44:00,76.289,76.302,76.282,76.282,71710000.0
2008-05-14 19:45:00,76.303,76.335,76.297,76.335,98230000.0
2008-05-14 19:46:00,76.327,76.371,76.315,76.361,61060000.0
2008-05-14 19:47:00,76.371,76.371,76.326,76.352,74970000.0
2008-05-14 19:48:00,76.344,76.344,76.322,76.322,62480000.0
2008-05-14 19:49:00,76.31,76.328,76.301,76.31,65720000.0
2008-05-14 19:50:00,76.336,76.34,76.327,76.33,74180000.0
2008-05-14 19:51:00,76.346,76.35,76.317,76.323,40300000.0
2008-05-14 19:52:00,76.346,76.347,76.341,76.345,86980000.0
2008-05-14 19:53:00,76.328,76.346,76.318,76.346,113640000.0
2008-05-14 19:54:00,76.335,76.335,76.322,76.327,75810000.0
2008-05-14 19:55:00,76.339,76.356,76.339,76.356,68610000.0
2008-05-14 19:56:00,76.364,76.364,76.323,76.323,50710000.0
2008-05-14 19:57:00,76.332,76.332,76.317,76.32,92570000.0
2008-05-14 19:58:00,76.311,76.333,76.311,76.317,52740000.0
2008-05-14 19:59:00,76.308,76.317,76.286,76.29,44510000.0
2008-05-14 20:00:00,76.298,76.307,76.27,76.27,37210000.0
2008-05-14 20:01:00,76.28,76.285,76.271,76.285,41750000.0
2008-05-14 20:02:00,76.304,76.324,76.304,76.324,57880000.0
2008-05-14 20:03:00,76.326,76.331,76.305,76.326,91680000.0
2008-05-14 20:04:00,76.287,76.313,76.277,76.313,67570000.0
2008-05-14 20:05:00,76.309,76.317,76.309,76.317,81520000.0
2008-05-14 20:06:00,76.319,76.32,76.316,76.32,100100000.0
2008-05-14 20:07:00,76.307,76.314,76.293,76.305,99650000.0
2008-05-14 20:08:00,76.312,76.312,76.277,76.306,91700000.0
2008-05-14 20:09:00,76.289,76.314,76.284,76.314,107170000.0
2008-05-14 20:10:00,76.282,76.308,76.282,76.304,119640000.0
2008-05-14 20:11:00,76.294,76.315,76.29,76.315,77400000.0
2008-05-14 20:12:00,76.308,76.31,76.306,76.308,73910000.0
2008-05-14 20:14:00,76.305,76.324,76.294,76.318,94410000.0
2008-05-14 20:15:00,76.322,76.343,76.322,76.341,77810000.0
2008-05-14 20:16:00,76.342,76.342,76.308,76.335,66270000.0
2008-05-14 20:17:00,76.307,76.345,76.307,76.327,98850000.0
2008-05-14 20:18:00,76.365,76.365,76.318,76.343,123610000.0
2008-05-14 20:19:00,76.323,76.344,76.318,76.343,124240000.0
2008-05-14 20:20:00,76.327,76.355,76.327,76.349,116120000.0
2008-05-14 20:21:00,76.336,76.336,76.309,76.323,108400000.0
2008-05-14 20:22:00,76.293,76.305,76.278,76.286,29480000.0
2008-05-14 20:23:00,76.283,76.298,76.283,76.289,26880000.0
2008-05-14 20:24:00,76.302,76.306,76.288,76.303,16560000.0
2008-05-14 20:25:00,76.295,76.308,76.295,76.308,4880000.0
2008-05-14 20:26:00,76.313,76.333,76.313,76.333,63100000.0
2008-05-14 20:27:00,76.326,76.34,76.321,76.34,105690000.0
2008-05-14 20:28:00,76.334,76.35,76.323,76.338,126460000.0
2008-05-14 20:29:00,76.302,76.31,76.283,76.298,91100000.0
2008-05-14 20:30:00,76.319,76.336,76.308,76.336,92640000.0
2008-05-14 20:31:00,76.328,76.342,76.315,76.334,99250000.0
2008-05-14 20:32:00,76.331,76.331,76.31,76.31,89080000.0
2008-05-14 20:33:00,76.335,76.34,76.318,76.338,68210000.0
2008-05-14 20:34:00,76.347,76.351,76.334,76.347,128460000.0
2008-05-14 20:35:00,76.311,76.34,76.311,76.34,65540000.0
2008-05-14 20:36:00,76.344,76.349,76.334,76.338,93380000.0
2008-05-14 20:37:00,76.338,76.349,76.331,76.342,12390000.0
2008-05-14 20:38:00,76.33,76.336,76.297,76.312,96080000.0
2008-05-14 20:39:00,76.329,76.341,76.323,76.335,118390000.0
2008-05-14 20:40:00,76.347,76.349,76.343,76.346,103410000.0
2008-05-14 20:41:00,76.343,76.36,76.323,76.323,58280000.0
2008-05-14 20:42:00,76.343,76.343,76.324,76.343,68980000.0
2008-05-14 20:43:00,76.353,76.354,76.34,76.354,83950000.0
2008-05-14 20:44:00,76.349,76.364,76.349,76.364,67920000.0
2008-05-14 20:45:00,76.358,76.366,76.34,76.365,103890000.0
2008-05-14 20:46:00,76.341,76.347,76.341,76.347,6380000.0
2008-05-14 20:47:00,76.348,76.361,76.341,76.341,38520000.0
2008-05-14 20:48:00,76.357,76.361,76.354,76.354,97870000.0
2008-05-14 20:49:00,76.315,76.34,76.315,76.34,110190000.0
2008-05-14 20:50:00,76.354,76.355,76.344,76.344,84170000.0
2008-05-14 20:51:00,76.339,76.341,76.336,76.339,49960000.0
2008-05-14 20:52:00,76.348,76.349,76.344,76.346,42470000.0
2008-05-14 20:53:00,76.338,76.339,76.336,76.336,69720000.0
2008-05-14 20:54:00,76.366,76.37,76.364,76.366,95650000.0
2008-05-14 20:55:00,76.313,76.32,76.295,76.295,109790000.0
2008-05-14 20:56:00,76.311,76.32,76.297,76.315,107070000.0
2008-05-14 20:57:00,76.318,76.319,76.297,76.309,112960000.0
2008-05-14 20:58:00,76.292,76.319,76.292,76.293,107670000.0
2008-05-14 20:59:00,76.31,76.323,76.298,76.323,64260000.0
2008-05-14 21:00:00,76.32,76.32,76.269,76.274,103310000.0
2008-05-14 21:01:00,76.259,76.267,76.258,76.262,65630000.0
2008-05-14 21:02:00,76.264,76.268,76.262,76.262,59030000.0
2008-05-14 21:03:00,76.266,76.266,76.26,76.266,58120000.0
2008-05-14 21:04:00,76.26,76.266,76.258,76.258,74850000.0
2008-05-14 21:05:00,76.267,76.268,76.249,76.258,121660000.0
2008-05-14 21:06:00,76.28,76.28,76.218,76.218,146050000.0
2008-05-14 21:07:00,76.236,76.243,76.228,76.228,113940000.0
2008-05-14 21:08:00,76.231,76.232,76.208,76.208,90020000.0
2008-05-14 21:09:00,76.225,76.228,76.217,76.219,96290000.0
2008-05-14 21:10:00,76.226,76.226,76.22,76.221,102200000.0
2008-05-14 21:11:00,76.209,76.226,76.202,76.226,137680000.0
2008-05-14 21:12:00,76.243,76.243,76.224,76.236,92880000.0
2008-05-14 21:13:00,76.228,76.228,76.209,76.209,56310000.0
2008-05-14 21:14:00,76.22,76.226,76.217,76.217,66190000.0
2008-05-14 21:15:00,76.25,76.25,76.224,76.224,107740000.0
2008-05-14 21:16:00,76.225,76.227,76.216,76.218,177720000.0
2008-05-14 21:17:00,76.226,76.233,76.215,76.233,146920000.0
2008-05-14 21:18:00,76.258,76.258,76.241,76.241,90210000.0
2008-05-14 21:19:00,76.25,76.259,76.25,76.259,75980000.0
2008-05-14 21:20:00,76.267,76.274,76.257,76.257,95810000.0
2008-05-14 21:21:00,76.274,76.28,76.268,76.269,99460000.0
2008-05-14 21:22:00,76.271,76.271,76.246,76.246,5820000.0
2008-05-14 21:23:00,76.229,76.254,76.229,76.239,142240000.0
2008-05-14 21:24:00,76.229,76.238,76.203,76.203,104450000.0
2008-05-14 21:25:00,76.193,76.205,76.192,76.196,121700000.0
2008-05-14 21:26:00,76.206,76.206,76.192,76.199,128250000.0
2008-05-14 21:27:00,76.226,76.226,76.207,76.222,110750000.0
2008-05-14 21:28:00,76.212,76.229,76.21,76.229,57570000.0
2008-05-14 21:29:00,76.217,76.218,76.215,76.218,46490000.0
2008-05-14 21:30:00,76.213,76.213,76.197,76.204,9700000.0
2008-05-14 21:31:00,76.192,76.192,76.178,76.178,115970000.0
2008-05-14 21:32:00,76.185,76.187,76.178,76.182,89170000.0
2008-05-14 21:33:00,76.182,76.182,76.164,76.179,96870000.0
2008-05-14 21:34:00,76.146,76.165,76.146,76.165,58960000.0
2008-05-14 21:35:00,76.155,76.157,76.149,76.151,120320000.0
2008-05-14 21:36:00,76.156,76.156,76.148,76.156,82450000.0
2008-05-14 21:37:00,76.148,76.152,76.134,76.148,82000000.0
2008-05-14 21:38:00,76.158,76.158,76.145,76.151,102280000.0
2008-05-14 21:39:00,76.149,76.196,76.145,76.155,69920000.0
2008-05-14 21:40:00,76.138,76.152,76.138,76.151,109430000.0
2008-05-14 21:41:00,76.144,76.144,76.129,76.138,108380000.0
2008-05-14 21:42:00,76.154,76.154,76.141,76.148,106130000.0
2008-05-14 21:43:00,76.141,76.143,76.134,76.14,19200000.0
2008-05-14 21:44:00,76.123,76.123,76.103,76.103,48350000.0
2008-05-14 21:45:00,76.125,76.125,76.082,76.103,82730000.0
2008-05-14 21:46:00,76.096,76.099,76.089,76.094,85240000.0
2008-05-14 21:47:00,76.118,76.124,76.108,76.124,61490000.0
2008-05-14 21:48:00,76.144,76.149,76.127,76.145,87690000.0
2008-05-14 21:49:00,76.159,76.168,76.158,76.164,124590000.0
2008-05-14 21:50:00,76.172,76.172,76.149,76.149,79800000.0
2008-05-14 21:51:00,76.182,76.182,76.153,76.16,69100000.0
2008-05-14 21:52:00,76.15,76.157,76.147,76.147,74410000.0
2008-05-14 21:53:00,76.158,76.158,76.149,76.155,89490000.0
2008-05-14 21:54:00,76.171,76.171,76.138,76.156,112630000.0
2008-05-14 21:55:00,76.145,76.152,76.133,76.152,98390000.0
2008-05-14 21:56:00,76.144,76.156,76.138,76.156,79240000.0
2008-05-14 21:57:00,76.176,76.176,76.132,76.132,45150000.0
2008-05-14 21:58:00,76.134,76.138,76.107,76.121,102740000.0
2008-05-14 21:59:00,76.103,76.143,76.103,76.143,123820000.0
2008-05-14 22:00:00,76.136,76.153,76.13,76.131,109100000.0
2008-05-14 22:01:00,76.14,76.154,76.14,76.154,125580000.0
2008-05-14 22:02:00,76.136,76.151,76.129,76.129,140180000.0
2008-05-14 22:03:00,76.154,76.154,76.141,76.141,105980000.0
2008-05-14 22:04:00,76.131,76.137,76.13,76.131,92880000.0
2008-05-14 22:05:00,76.139,76.141,76.137,76.138,105260000.0
2008-05-14 22:06:00,76.154,76.154,76.134,76.146,75460000.0
2008-05-14 22:07:00,76.161,76.166,76.161,76.161,78350000.0
2008-05-14 22:08:00,76.145,76.145,76.132,76.139,91990000.0
2008-05-14 22:09:00,76.156,76.156,76.149,76.151,85570000.0
2008-05-14 22:10:00,76.14,76.149,76.14,76.146,59980000.0
2008-05-14 22:11:00,76.135,76.137,76.131,76.131,107510000.0
2008-05-14 22:12:00,76.141,76.142,76.121,76.121,88250000.0
2008-05-14 22:13:00,76.108,76.118,76.108,76.118,98660000.0
2008-05-14 22:14:00,76.129,76.131,76.126,76.129,87520000.0
2008-05-14 22:15:00,76.156,76.157,76.139,76.139,64560000.0
2008-05-14 22:16:00,76.132,76.145,76.132,76.132,104220000.0
2008-05-14 22:17:00,76.136,76.137,76.129,76.129,101060000.0
2008-05-14 22:18:00,76.149,76.149,76.134,76.134,7930000.0
2008-05-14 22:19:00,76.148,76.148,76.137,76.137,3570000.0
2008-05-14 22:21:00,76.164,76.164,76.139,76.145,11840000.0
2008-05-14 22:22:00,76.138,76.146,76.138,76.146,66330000.0
2008-05-14 22:23:00,76.142,76.149,76.139,76.139,129160000.0
2008-05-14 22:24:00,76.156,76.159,76.152,76.154,114760000.0
2008-05-14 22:25:00,76.149,76.149,76.143,76.143,4880000.0
2008-05-14 22:27:00,76.136,76.137,76.129,76.136,52570000.0
2008-05-14 22:29:00,76.144,76.144,76.13,76.13,133100000.0
2008-05-14 22:30:00,76.17,76.17,76.139,76.148,110020000.0
2008-05-14 22:31:00,76.14,76.147,76.139,76.14,79590000.0
2008-05-14 22:32:00,76.13,76.139,76.128,76.134,76990000.0
2008-05-14 22:33:00,76.157,76.158,76.157,76.158,5030000.0
2008-05-14 22:34:00,76.129,76.129,76.128,76.128,3380000.0
2008-05-14 22:36:00,76.169,76.169,76.169,76.169,1130000.0
2008-05-14 22:37:00,76.136,76.136,76.123,76.128,33330000.0
2008-05-14 22:38:00,76.112,76.127,76.112,76.127,51760000.0
2008-05-14 22:39:00,76.154,76.154,76.121,76.121,93360000.0
2008-05-14 22:40:00,76.108,76.11,76.107,76.108,59070000.0
2008-05-14 22:41:00,76.1,76.114,76.1,76.114,67340000.0
2008-05-14 22:42:00,76.144,76.145,76.13,76.13,75780000.0
2008-05-14 22:43:00,76.108,76.108,76.108,76.108,1130000.0
2008-05-14 22:44:00,76.1,76.115,76.1,76.115,65570000.0
2008-05-14 22:45:00,76.133,76.133,76.113,76.117,78480000.0
2008-05-14 22:46:00,76.102,76.122,76.102,76.108,66340000.0
2008-05-14 22:47:00,76.101,76.114,76.101,76.105,85010000.0
2008-05-14 22:48:00,76.129,76.129,76.122,76.122,3200000.0
2008-05-14 22:49:00,76.101,76.107,76.101,76.107,32350000.0
2008-05-14 22:50:00,76.1,76.109,76.1,76.106,67740000.0
2008-05-14 22:51:00,76.114,76.114,76.099,76.107,68600000.0
2008-05-14 22:52:00,76.097,76.1,76.087,76.087,71980000.0
2008-05-14 22:53:00,76.097,76.097,76.077,76.086,59700000.0
2008-05-14 22:54:00,76.098,76.112,76.088,76.091,59250000.0
2008-05-14 22:55:00,76.097,76.097,76.09,76.09,118580000.0
2008-05-14 22:56:00,76.108,76.108,76.098,76.107,103590000.0
2008-05-14 22:57:00,76.129,76.13,76.125,76.126,68110000.0
2008-05-14 22:58:00,76.112,76.112,76.091,76.091,82730000.0
2008-05-14 22:59:00,76.108,76.109,76.105,76.106,89860000.0
2008-05-14 23:00:00,76.132,76.132,76.105,76.105,94780000.0
2008-05-14 23:03:00,76.115,76.115,76.083,76.083,59360000.0
2008-05-14 23:05:00,76.07,76.074,76.07,76.071,33780000.0
2008-05-14 23:06:00,76.102,76.102,76.057,76.059,12010000.0
2008-05-14 23:07:00,76.069,76.07,76.067,76.068,38770000.0
2008-05-14 23:08:00,76.08,76.113,76.077,76.085,97540000.0
2008-05-14 23:09:00,76.103,76.107,76.1,76.101,83540000.0
2008-05-14 23:12:00,76.1,76.1,76.07,76.072,56370000.0
2008-05-14 23:13:00,76.078,76.087,76.078,76.08,77260000.0
2008-05-14 23:14:00,76.084,76.084,76.06,76.06,100600000.0
2008-05-14 23:15:00,76.076,76.076,76.062,76.069,81200000.0
2008-05-14 23:16:00,76.094,76.162,76.094,76.119,11680000.0
2008-05-14 23:17:00,76.117,76.12,76.1,76.1,64970000.0
2008-05-14 23:18:00,76.113,76.113,76.091,76.098,58030000.0
2008-05-14 23:19:00,76.106,76.121,76.105,76.11,32750000.0
2008-05-14 23:20:00,76.098,76.099,76.095,76.098,36020000.0
2008-05-14 23:21:00,76.113,76.114,76.103,76.114,50550000.0
2008-05-14 23:22:00,76.099,76.121,76.099,76.121,28960000.0
2008-05-14 23:23:00,76.117,76.118,76.115,76.118,23180000.0
2008-05-14 23:24:00,76.144,76.144,76.116,76.122,59560000.0
2008-05-14 23:25:00,76.135,76.156,76.135,76.156,45110000.0
2008-05-14 23:26:00,76.147,76.147,76.139,76.139,54730000.0
2008-05-14 23:27:00,76.179,76.179,76.177,76.178,44020000.0
2008-05-14 23:28:00,76.129,76.129,76.126,76.128,61120000.0
2008-05-14 23:29:00,76.139,76.139,76.137,76.139,38100000.0
2008-05-14 23:30:00,76.188,76.188,76.179,76.179,99940000.0
2008-05-14 23:31:00,76.148,76.15,76.145,76.145,87580000.0
2008-05-14 23:33:00,76.159,76.159,76.133,76.133,37850000.0
2008-05-14 23:34:00,76.134,76.134,76.129,76.129,18280000.0
2008-05-14 23:36:00,76.158,76.167,76.158,76.167,67270000.0
2008-05-14 23:37:00,76.178,76.178,76.178,76.178,1690000.0
2008-05-14 23:39:00,76.197,76.201,76.197,76.198,81610000.0
2008-05-14 23:40:00,76.15,76.156,76.15,76.156,109850000.0
2008-05-14 23:42:00,76.186,76.186,76.174,76.178,42570000.0
2008-05-14 23:43:00,76.167,76.167,76.158,76.158,32030000.0
2008-05-14 23:44:00,76.169,76.17,76.164,76.167,72960000.0
2008-05-14 23:45:00,76.19,76.19,76.166,76.166,95840000.0
2008-05-14 23:46:00,76.186,76.186,76.171,76.171,66830000.0
2008-05-14 23:48:00,76.192,76.192,76.159,76.159,42700000.0
2008-05-14 23:49:00,76.139,76.142,76.13,76.13,95420000.0
2008-05-14 23:50:00,76.136,76.138,76.135,76.136,79020000.0
2008-05-14 23:51:00,76.153,76.153,76.132,76.132,76600000.0
2008-05-14 23:52:00,76.114,76.114,76.1,76.1,66170000.0
2008-05-14 23:53:00,76.107,76.112,76.094,76.099,128260000.0
2008-05-14 23:54:00,76.116,76.116,76.078,76.114,110420000.0
2008-05-14 23:55:00,76.108,76.124,76.103,76.103,98270000.0
2008-05-14 23:56:00,76.078,76.09,76.062,76.062,98450000.0
2008-05-14 23:57:00,76.083,76.083,76.062,76.075,80650000.0
2008-05-14 23:58:00,76.069,76.081,76.069,76.072,73990000.0
2008-05-14 23:59:00,76.092,76.112,76.084,76.104,100710000.0
2008-05-15 00:00:00,76.132,76.132,76.113,76.119,64610000.0
2008-05-15 00:01:00,76.107,76.107,76.099,76.099,85490000.0
2008-05-15 00:02:00,76.108,76.116,76.108,76.116,73570000.0
2008-05-15 00:03:00,76.13,76.13,76.104,76.112,70380000.0
2008-05-15 00:04:00,76.114,76.114,76.092,76.092,70220000.0
2008-05-15 00:05:00,76.095,76.098,76.089,76.089,62390000.0
2008-05-15 00:06:00,76.117,76.122,76.117,76.117,104470000.0
2008-05-15 00:09:00,76.134,76.134,76.104,76.104,72290000.0
2008-05-15 00:10:00,76.091,76.119,76.091,76.108,127990000.0
2008-05-15 00:11:00,76.119,76.125,76.113,76.125,93370000.0
2008-05-15 00:12:00,76.145,76.145,76.116,76.136,93030000.0
2008-05-15 00:13:00,76.119,76.127,76.119,76.127,7370000.0
2008-05-15 00:14:00,76.138,76.147,76.138,76.142,96740000.0
2008-05-15 00:15:00,76.178,76.178,76.169,76.169,70540000.0
2008-05-15 00:16:00,76.132,76.136,76.132,76.136,4370000.0
2008-05-15 00:18:00,76.166,76.166,76.151,76.151,69390000.0
2008-05-15 00:21:00,76.186,76.186,76.178,76.179,128440000.0
2008-05-15 00:23:00,76.136,76.139,76.135,76.136,68450000.0
2008-05-15 00:24:00,76.162,76.162,76.148,76.148,66570000.0
2008-05-15 00:27:00,76.168,76.168,76.168,76.168,1500000.0
2008-05-15 00:28:00,76.167,76.201,76.167,76.196,49710000.0
2008-05-15 00:29:00,76.186,76.187,76.172,76.187,89740000.0
2008-05-15 00:30:00,76.204,76.204,76.162,76.17,70200000.0
2008-05-15 00:31:00,76.147,76.164,76.147,76.164,48710000.0
2008-05-15 00:32:00,76.148,76.162,76.148,76.158,56630000.0
2008-05-15 00:33:00,76.183,76.183,76.132,76.132,55170000.0
2008-05-15 00:34:00,76.137,76.14,76.134,76.136,55000000.0
2008-05-15 00:35:00,76.142,76.142,76.128,76.129,49290000.0
2008-05-15 00:36:00,76.163,76.163,76.132,76.132,61450000.0
2008-05-15 00:37:00,76.12,76.133,76.115,76.115,103930000.0
2008-05-15 00:38:00,76.118,76.118,76.109,76.109,161890000.0
2008-05-15 00:39:00,76.136,76.136,76.124,76.129,69870000.0
2008-05-15 00:41:00,76.116,76.116,76.11,76.11,46880000.0
2008-05-15 00:42:00,76.154,76.154,76.117,76.122,35680000.0
2008-05-15 00:43:00,76.113,76.127,76.113,76.127,46510000.0
2008-05-15 00:45:00,76.154,76.154,76.123,76.123,107400000.0
2008-05-15 00:46:00,76.126,76.129,76.125,76.128,36400000.0
2008-05-15 00:47:00,76.122,76.136,76.122,76.128,55350000.0
2008-05-15 00:48:00,76.155,76.155,76.13,76.13,11870000.0
2008-05-15 00:49:00,76.12,76.126,76.119,76.119,54990000.0
2008-05-15 00:50:00,76.127,76.127,76.119,76.119,59430000.0
2008-05-15 00:51:00,76.153,76.153,76.107,76.107,84900000.0
2008-05-15 00:52:00,76.111,76.111,76.077,76.111,142720000.0
2008-05-15 00:53:00,76.071,76.094,76.071,76.094,70450000.0
2008-05-15 00:54:00,76.131,76.131,76.072,76.072,99560000.0
2008-05-15 00:56:00,76.076,76.076,76.068,76.068,111850000.0
2008-05-15 00:57:00,76.096,76.096,76.07,76.07,71100000.0
2008-05-15 00:59:00,76.056,76.059,76.056,76.058,44350000.0
2008-05-15 01:00:00,76.084,76.084,76.065,76.065,55210000.0
2008-05-15 01:02:00,76.069,76.073,76.059,76.059,25000000.0
2008-05-15 01:03:00,76.098,76.099,76.097,76.098,39890000.0
2008-05-15 01:04:00,76.069,76.093,76.063,76.084,68960000.0
2008-05-15 01:05:00,76.092,76.144,76.092,76.12,110930000.0
2008-05-15 01:06:00,76.133,76.133,76.114,76.118,80840000.0
2008-05-15 01:07:00,76.127,76.133,76.112,76.126,70220000.0
2008-05-15 01:08:00,76.121,76.133,76.121,76.121,73140000.0
2008-05-15 01:09:00,76.145,76.145,76.125,76.144,134340000.0
2008-05-15 01:10:00,76.137,76.155,76.137,76.141,116500000.0
2008-05-15 01:11:00,76.142,76.142,76.113,76.119,140110000.0
2008-05-15 01:12:00,76.131,76.131,76.102,76.111,125290000.0
2008-05-15 01:13:00,76.117,76.122,76.11,76.11,64100000.0
2008-05-15 01:14:00,76.117,76.128,76.117,76.128,85350000.0
2008-05-15 01:15:00,76.163,76.163,76.125,76.125,76740000.0
2008-05-15 01:16:00,76.124,76.124,76.078,76.082,75250000.0
2008-05-15 01:17:00,76.069,76.076,76.069,76.076,74100000.0
2008-05-15 01:18:00,76.095,76.095,76.057,76.057,75010000.0
2008-05-15 01:19:00,76.054,76.056,76.049,76.049,31120000.0
2008-05-15 01:21:00,76.05,76.057,76.05,76.056,124030000.0
2008-05-15 01:23:00,76.065,76.068,76.06,76.067,81100000.0
2008-05-15 01:24:00,76.115,76.115,76.087,76.093,61520000.0
2008-05-15 01:26:00,76.098,76.102,76.082,76.089,68040000.0
2008-05-15 01:27:00,76.117,76.117,76.117,76.117,1130000.0
2008-05-15 01:28:00,76.08,76.087,76.08,76.086,34950000.0
2008-05-15 01:30:00,76.116,76.117,76.109,76.109,65520000.0
2008-05-15 01:32:00,76.076,76.076,76.07,76.07,62510000.0
2008-05-15 01:33:00,76.109,76.11,76.107,76.107,67930000.0
2008-05-15 01:34:00,76.089,76.095,76.089,76.095,74630000.0
2008-05-15 01:35:00,76.084,76.084,76.07,76.084,46850000.0
2008-05-15 01:36:00,76.104,76.104,76.052,76.07,57120000.0
2008-05-15 01:38:00,76.055,76.057,76.042,76.042,94500000.0
2008-05-15 01:39:00,76.071,76.071,76.044,76.044,79780000.0
2008-05-15 01:40:00,76.055,76.058,76.043,76.058,55220000.0
2008-05-15 01:41:00,76.043,76.053,76.043,76.053,67900000.0
2008-05-15 01:42:00,76.074,76.074,76.042,76.042,77960000.0
2008-05-15 01:43:00,76.043,76.043,76.014,76.03,59700000.0
2008-05-15 01:44:00,76.042,76.064,76.042,76.042,20160000.0
2008-05-15 01:45:00,76.075,76.075,76.036,76.041,51670000.0
2008-05-15 01:46:00,76.031,76.036,76.03,76.03,38810000.0
2008-05-15 01:47:00,76.041,76.047,76.036,76.036,88410000.0
2008-05-15 01:48:00,76.049,76.06,76.02,76.052,61470000.0
2008-05-15 01:49:00,76.068,76.07,76.067,76.068,119410000.0
2008-05-15 01:50:00,76.088,76.104,76.077,76.079,48800000.0
2008-05-15 01:51:00,76.096,76.096,76.073,76.081,117060000.0
2008-05-15 01:52:00,76.083,76.083,76.063,76.063,90470000.0
2008-05-15 01:53:00,76.069,76.077,76.043,76.043,89480000.0
2008-05-15 01:54:00,76.082,76.082,76.05,76.058,112170000.0
2008-05-15 01:55:00,76.042,76.064,76.042,76.064,118140000.0
2008-05-15 01:56:00,76.058,76.067,76.058,76.065,60260000.0
2008-05-15 01:57:00,76.103,76.153,76.093,76.141,120140000.0
2008-05-15 01:58:00,76.119,76.151,76.119,76.138,107910000.0
2008-05-15 02:00:00,76.159,76.159,76.135,76.137,18070000.0
2008-05-15 02:01:00,76.121,76.151,76.121,76.146,127060000.0
2008-05-15 02:02:00,76.138,76.145,76.124,76.145,43550000.0
2008-05-15 02:03:00,76.167,76.182,76.164,76.179,127960000.0
2008-05-15 02:04:00,76.187,76.187,76.18,76.187,103850000.0
2008-05-15 02:05:00,76.179,76.179,76.172,76.176,103040000.0
2008-05-15 02:06:00,76.196,76.196,76.181,76.181,130960000.0
2008-05-15 02:07:00,76.165,76.167,76.157,76.159,131200000.0
2008-05-15 02:08:00,76.162,76.162,76.125,76.125,63380000.0
2008-05-15 02:09:00,76.163,76.163,76.136,76.141,132960000.0
2008-05-15 02:10:00,76.129,76.146,76.129,76.146,126820000.0
2008-05-15 02:11:00,76.129,76.144,76.129,76.14,84670000.0
2008-05-15 02:12:00,76.16,76.16,76.156,76.156,3420000.0
2008-05-15 02:13:00,76.128,76.137,76.128,76.137,121930000.0
2008-05-15 02:14:00,76.129,76.137,76.129,76.137,85940000.0
2008-05-15 02:15:00,76.171,76.171,76.129,76.135,14090000.0
2008-05-15 02:16:00,76.146,76.155,76.137,76.14,143880000.0
2008-05-15 02:17:00,76.128,76.147,76.127,76.137,116990000.0
2008-05-15 02:18:00,76.165,76.165,76.145,76.145,79100000.0
2008-05-15 02:21:00,76.173,76.173,76.145,76.152,92050000.0
2008-05-15 02:22:00,76.153,76.153,76.15,76.15,6570000.0
2008-05-15 02:23:00,76.139,76.142,76.137,76.139,107350000.0
2008-05-15 02:24:00,76.147,76.169,76.145,76.154,132910000.0
2008-05-15 02:25:00,76.15,76.157,76.146,76.154,148300000.0
2008-05-15 02:26:00,76.152,76.171,76.152,76.159,66960000.0
2008-05-15 02:27:00,76.172,76.172,76.141,76.141,122680000.0
2008-05-15 02:28:00,76.144,76.148,76.14,76.14,126800000.0
2008-05-15 02:29:00,76.12,76.128,76.119,76.128,81920000.0
2008-05-15 02:30:00,76.15,76.15,76.135,76.138,12580000.0
2008-05-15 02:32:00,76.147,76.154,76.139,76.15,94260000.0
2008-05-15 02:33:00,76.165,76.165,76.144,76.144,9580000.0
2008-05-15 02:36:00,76.154,76.154,76.141,76.148,86880000.0
2008-05-15 02:37:00,76.135,76.135,76.13,76.135,9610000.0
2008-05-15 02:38:00,76.129,76.146,76.129,76.146,64840000.0
2008-05-15 02:39:00,76.162,76.162,76.139,76.139,140510000.0
2008-05-15 02:41:00,76.129,76.137,76.129,76.137,80010000.0
2008-05-15 02:42:00,76.148,76.148,76.132,76.135,8490000.0
2008-05-15 02:43:00,76.126,76.133,76.125,76.128,126950000.0
2008-05-15 02:44:00,76.119,76.128,76.119,76.121,85970000.0
2008-05-15 02:45:00,76.14,76.14,76.128,76.13,16330000.0
2008-05-15 02:46:00,76.114,76.118,76.105,76.118,129530000.0
2008-05-15 02:47:00,76.11,76.125,76.11,76.118,95540000.0
2008-05-15 02:48:00,76.127,76.127,76.127,76.127,1350000.0
2008-05-15 02:49:00,76.121,76.124,76.121,76.124,3760000.0
2008-05-15 02:50:00,76.135,76.136,76.128,76.136,86540000.0
2008-05-15 02:51:00,76.165,76.165,76.133,76.136,16050000.0
2008-05-15 02:52:00,76.148,76.148,76.148,76.148,2820000.0
2008-05-15 02:53:00,76.157,76.159,76.156,76.157,69640000.0
2008-05-15 02:54:00,76.173,76.173,76.152,76.158,136180000.0
2008-05-15 02:55:00,76.141,76.141,76.115,76.122,133550000.0
2008-05-15 02:56:00,76.126,76.126,76.107,76.119,82540000.0
2008-05-15 02:57:00,76.136,76.136,76.124,76.127,14640000.0
2008-05-15 02:58:00,76.115,76.12,76.078,76.112,130510000.0
2008-05-15 02:59:00,76.104,76.11,76.101,76.106,125910000.0
2008-05-15 03:00:00,76.104,76.132,76.104,76.112,85630000.0
2008-05-15 03:01:00,76.132,76.132,76.109,76.125,13570000.0
2008-05-15 03:02:00,76.102,76.131,76.101,76.101,66710000.0
2008-05-15 03:03:00,76.117,76.118,76.093,76.111,134360000.0
2008-05-15 03:04:00,76.093,76.106,76.085,76.089,132460000.0
2008-05-15 03:05:00,76.079,76.097,76.059,76.096,80800000.0
2008-05-15 03:06:00,76.099,76.121,76.086,76.119,14640000.0
2008-05-15 03:07:00,76.086,76.108,76.067,76.067,139780000.0
2008-05-15 03:08:00,76.069,76.091,76.066,76.07,120220000.0
2008-05-15 03:09:00,76.092,76.092,76.057,76.07,82680000.0
2008-05-15 03:10:00,76.096,76.102,76.069,76.072,17520000.0
2008-05-15 03:11:00,76.093,76.102,76.066,76.097,111760000.0
2008-05-15 03:12:00,76.096,76.104,76.078,76.082,99610000.0
2008-05-15 03:13:00,76.072,76.108,76.072,76.103,125000000.0
2008-05-15 03:14:00,76.083,76.15,76.083,76.12,135270000.0
2008-05-15 03:15:00,76.035,76.128,76.035,76.128,64910000.0
2008-05-15 03:16:00,76.124,76.141,76.097,76.108,137830000.0
2008-05-15 03:17:00,76.136,76.142,76.123,76.123,133500000.0
2008-05-15 03:18:00,76.131,76.131,76.101,76.128,88700000.0
2008-05-15 03:19:00,76.111,76.111,76.086,76.086,8450000.0
2008-05-15 03:20:00,76.105,76.11,76.068,76.098,108920000.0
2008-05-15 03:21:00,76.103,76.103,76.07,76.073,129620000.0
2008-05-15 03:22:00,76.093,76.107,76.064,76.069,138660000.0
2008-05-15 03:23:00,76.078,76.116,76.071,76.103,68310000.0
2008-05-15 03:24:00,76.121,76.149,76.099,76.123,142910000.0
2008-05-15 03:25:00,76.092,76.121,76.088,76.121,125400000.0
2008-05-15 03:26:00,76.115,76.121,76.088,76.094,81840000.0
2008-05-15 03:27:00,76.107,76.115,76.096,76.11,15210000.0
2008-05-15 03:28:00,76.132,76.141,76.104,76.11,139690000.0
2008-05-15 03:29:00,76.116,76.13,76.093,76.093,69930000.0
2008-05-15 03:30:00,76.12,76.12,76.059,76.066,139290000.0
2008-05-15 03:31:00,76.081,76.095,76.054,76.095,126360000.0
2008-05-15 03:32:00,76.059,76.067,76.059,76.067,92220000.0
2008-05-15 03:33:00,76.098,76.098,76.064,76.064,8830000.0
2008-05-15 03:34:00,76.052,76.077,76.041,76.041,138230000.0
2008-05-15 03:35:00,76.044,76.069,76.031,76.068,66710000.0
2008-05-15 03:36:00,76.072,76.072,76.036,76.042,144810000.0
2008-05-15 03:37:00,76.046,76.07,76.046,76.062,121910000.0
2008-05-15 03:38:00,76.052,76.081,76.045,76.045,88500000.0
2008-05-15 03:39:00,76.086,76.086,76.086,76.086,1500000.0
2008-05-15 03:40:00,76.056,76.064,76.043,76.064,115810000.0
2008-05-15 03:41:00,76.043,76.083,76.043,76.068,96450000.0
2008-05-15 03:42:00,76.079,76.079,76.049,76.064,136220000.0
2008-05-15 03:43:00,76.049,76.07,76.044,76.061,128380000.0
2008-05-15 03:44:00,76.029,76.054,76.028,76.03,67660000.0
2008-05-15 03:45:00,76.053,76.053,76.033,76.037,135490000.0
2008-05-15 03:46:00,76.027,76.042,76.007,76.01,120660000.0
2008-05-15 03:47:00,76.002,76.035,75.994,76.035,86260000.0
2008-05-15 03:48:00,76.026,76.031,76.009,76.031,15260000.0
2008-05-15 03:49:00,76.004,76.039,76.004,76.039,147740000.0
2008-05-15 03:50:00,76.003,76.032,76.003,76.01,62900000.0
2008-05-15 03:51:00,76.043,76.043,75.999,76.002,128590000.0
2008-05-15 03:52:00,76.004,76.014,75.983,76.006,130110000.0
2008-05-15 03:53:00,75.99,76.016,75.977,75.984,84310000.0
2008-05-15 03:54:00,76.015,76.018,75.978,75.978,12670000.0
2008-05-15 03:55:00,75.98,76.006,75.972,75.972,131070000.0
2008-05-15 03:56:00,75.979,76.019,75.973,75.98,73780000.0
2008-05-15 03:57:00,76.018,76.019,75.985,75.99,129710000.0
2008-05-15 03:58:00,76.001,76.001,75.974,75.974,124770000.0
2008-05-15 03:59:00,75.981,76.005,75.981,75.99,84290000.0
2008-05-15 04:00:00,76.022,76.023,75.999,76.023,19760000.0
2008-05-15 04:01:00,76.004,76.011,75.984,75.998,139060000.0
2008-05-15 04:02:00,75.985,75.986,75.98,75.986,64560000.0
2008-05-15 04:03:00,76.002,76.002,75.985,76.002,131000000.0
2008-05-15 04:04:00,75.983,76.028,75.983,75.992,128840000.0
2008-05-15 04:05:00,76.018,76.03,75.998,76.026,86870000.0
2008-05-15 04:06:00,76.027,76.027,76.009,76.023,13710000.0
2008-05-15 04:07:00,76.016,76.035,76.015,76.015,14270000.0
2008-05-15 04:08:00,76.005,76.032,76.004,76.004,93110000.0
2008-05-15 04:09:00,76.034,76.034,76.01,76.01,5830000.0
2008-05-15 04:10:00,75.992,75.997,75.975,75.978,15780000.0
2008-05-15 04:11:00,76.003,76.003,75.955,75.955,82230000.0
2008-05-15 04:12:00,75.969,75.983,75.959,75.983,19000000.0
2008-05-15 04:13:00,75.999,75.999,75.999,75.999,3390000.0
2008-05-15 04:15:00,75.99,75.99,75.968,75.976,15250000.0
2008-05-15 04:16:00,75.975,75.989,75.957,75.957,10520000.0
2008-05-15 04:17:00,75.959,75.975,75.943,75.975,101550000.0
2008-05-15 04:18:00,75.967,75.969,75.947,75.948,135250000.0
2008-05-15 04:19:00,75.942,75.966,75.942,75.963,142630000.0
2008-05-15 04:20:00,75.928,75.946,75.926,75.933,62250000.0
2008-05-15 04:21:00,75.935,75.947,75.914,75.919,139170000.0
2008-05-15 04:22:00,75.91,75.931,75.91,75.911,122120000.0
2008-05-15 04:23:00,75.917,75.918,75.91,75.911,83580000.0
2008-05-15 04:24:00,75.933,75.933,75.913,75.913,6810000.0
2008-05-15 04:25:00,75.905,75.914,75.89,75.9,23480000.0
2008-05-15 04:26:00,75.895,75.93,75.895,75.926,95650000.0
2008-05-15 04:27:00,75.906,75.912,75.891,75.897,134750000.0
2008-05-15 04:28:00,75.929,75.937,75.929,75.935,135150000.0
2008-05-15 04:29:00,75.909,75.933,75.904,75.925,69710000.0
2008-05-15 04:30:00,75.932,75.932,75.894,75.922,136270000.0
2008-05-15 04:31:00,75.912,75.942,75.894,75.894,123150000.0
2008-05-15 04:32:00,75.9,75.914,75.879,75.9,81420000.0
2008-05-15 04:33:00,75.901,75.908,75.887,75.891,21420000.0
2008-05-15 04:34:00,75.885,75.893,75.869,75.869,14280000.0
2008-05-15 04:35:00,75.86,75.895,75.857,75.895,90040000.0
2008-05-15 04:36:00,75.899,75.899,75.873,75.875,7150000.0
2008-05-15 04:37:00,75.87,75.895,75.87,75.87,126190000.0
2008-05-15 04:38:00,75.879,75.91,75.877,75.902,91530000.0
2008-05-15 04:39:00,75.883,75.898,75.879,75.896,20660000.0
2008-05-15 04:40:00,75.872,75.876,75.862,75.869,120710000.0
2008-05-15 04:41:00,75.844,75.882,75.844,75.854,84790000.0
2008-05-15 04:42:00,75.891,75.891,75.86,75.864,17080000.0
2008-05-15 04:44:00,75.881,75.91,75.881,75.902,70120000.0
2008-05-15 04:45:00,75.905,75.905,75.873,75.894,137610000.0
2008-05-15 04:46:00,75.849,75.89,75.849,75.868,134690000.0
2008-05-15 04:47:00,75.878,75.902,75.875,75.875,88530000.0
2008-05-15 04:48:00,75.899,75.899,75.887,75.893,13160000.0
2008-05-15 04:49:00,75.879,75.91,75.873,75.873,121350000.0
2008-05-15 04:50:00,75.876,75.89,75.867,75.887,78580000.0
2008-05-15 04:51:00,75.88,75.891,75.87,75.891,11080000.0
2008-05-15 04:52:00,75.886,75.899,75.886,75.899,13570000.0
2008-05-15 04:53:00,75.878,75.906,75.872,75.906,81230000.0
2008-05-15 04:54:00,75.895,75.895,75.878,75.893,11130000.0
2008-05-15 04:55:00,75.877,75.897,75.858,75.858,15210000.0
2008-05-15 04:56:00,75.871,75.893,75.871,75.893,70360000.0
2008-05-15 04:57:00,75.894,75.9,75.869,75.877,139970000.0
2008-05-15 04:58:00,75.871,75.911,75.871,75.911,121340000.0
2008-05-15 04:59:00,75.902,75.922,75.897,75.917,82340000.0
2008-05-15 05:00:00,75.924,75.924,75.89,75.89,4320000.0
2008-05-15 05:01:00,75.886,75.899,75.881,75.892,11830000.0
2008-05-15 05:02:00,75.915,75.915,75.881,75.881,45540000.0
2008-05-15 05:03:00,75.893,75.893,75.86,75.885,134400000.0
2008-05-15 05:04:00,75.882,75.886,75.88,75.88,123000000.0
2008-05-15 05:05:00,75.882,75.882,75.843,75.843,106890000.0
2008-05-15 05:06:00,75.875,75.875,75.836,75.84,129500000.0
2008-05-15 05:07:00,75.851,75.871,75.851,75.871,121990000.0
2008-05-15 05:08:00,75.859,75.896,75.857,75.896,68610000.0
2008-05-15 05:09:00,75.904,75.904,75.89,75.89,136710000.0
2008-05-15 05:10:00,75.877,75.887,75.877,75.887,122200000.0
2008-05-15 05:11:00,75.879,75.886,75.879,75.882,84470000.0
2008-05-15 05:12:00,75.903,75.903,75.873,75.874,14460000.0
2008-05-15 05:13:00,75.87,75.892,75.87,75.876,18060000.0
2008-05-15 05:14:00,75.878,75.88,75.874,75.875,97780000.0
2008-05-15 05:15:00,75.895,75.903,75.875,75.903,65940000.0
2008-05-15 05:17:00,75.872,75.891,75.864,75.879,49800000.0
2008-05-15 05:18:00,75.907,75.907,75.859,75.877,114320000.0
2008-05-15 05:19:00,75.841,75.874,75.841,75.874,104010000.0
2008-05-15 05:20:00,75.833,75.843,75.8,75.833,96230000.0
2008-05-15 05:21:00,75.822,75.822,75.803,75.805,124850000.0
2008-05-15 05:22:00,75.804,75.842,75.802,75.842,124970000.0
2008-05-15 05:23:00,75.812,75.838,75.806,75.828,63660000.0
2008-05-15 05:24:00,75.832,75.832,75.805,75.811,118310000.0
2008-05-15 05:25:00,75.798,75.809,75.785,75.788,112670000.0
2008-05-15 05:26:00,75.803,75.831,75.793,75.826,80610000.0
2008-05-15 05:27:00,75.825,75.825,75.801,75.813,18290000.0
2008-05-15 05:28:00,75.795,75.795,75.78,75.792,125130000.0
2008-05-15 05:29:00,75.787,75.789,75.786,75.787,65840000.0
2008-05-15 05:30:00,75.828,75.844,75.798,75.838,129460000.0
2008-05-15 05:31:00,75.814,75.831,75.788,75.792,113250000.0
2008-05-15 05:32:00,75.821,75.856,75.8,75.836,83430000.0
2008-05-15 05:33:00,75.825,75.825,75.804,75.813,15580000.0
2008-05-15 05:34:00,75.812,75.838,75.812,75.838,6430000.0
2008-05-15 05:35:00,75.818,75.842,75.817,75.822,115270000.0
2008-05-15 05:36:00,75.843,75.861,75.815,75.861,84140000.0
2008-05-15 05:37:00,75.84,75.84,75.816,75.816,6960000.0
2008-05-15 05:38:00,75.831,75.836,75.812,75.821,23350000.0
2008-05-15 05:39:00,75.831,75.831,75.797,75.818,57620000.0
2008-05-15 05:40:00,75.803,75.82,75.795,75.816,37570000.0
2008-05-15 05:41:00,75.821,75.821,75.788,75.788,93650000.0
2008-05-15 05:42:00,75.807,75.825,75.795,75.825,64800000.0
2008-05-15 05:43:00,75.792,75.81,75.775,75.797,121650000.0
2008-05-15 05:44:00,75.777,75.809,75.76,75.76,50660000.0
2008-05-15 05:45:00,75.784,75.784,75.754,75.754,122640000.0
2008-05-15 05:46:00,75.761,75.788,75.758,75.777,98330000.0
2008-05-15 05:47:00,75.771,75.781,75.763,75.763,107160000.0
2008-05-15 05:48:00,75.782,75.782,75.755,75.773,118150000.0
2008-05-15 05:49:00,75.752,75.773,75.743,75.761,122680000.0
2008-05-15 05:50:00,75.727,75.749,75.715,75.743,57630000.0
2008-05-15 05:51:00,75.729,75.745,75.729,75.745,123810000.0
2008-05-15 05:52:00,75.732,75.765,75.732,75.75,111810000.0
2008-05-15 05:53:00,75.775,75.775,75.755,75.762,77540000.0
2008-05-15 05:54:00,75.769,75.77,75.752,75.77,9090000.0
2008-05-15 05:55:00,75.786,75.806,75.767,75.777,60820000.0
2008-05-15 05:56:00,75.808,75.822,75.795,75.812,47070000.0
2008-05-15 05:57:00,75.821,75.821,75.778,75.799,97240000.0
2008-05-15 05:58:00,75.792,75.82,75.789,75.82,70740000.0
2008-05-15 05:59:00,75.806,75.807,75.801,75.807,82260000.0
2008-05-15 06:00:00,75.846,75.846,75.803,75.803,73830000.0
2008-05-15 06:01:00,75.794,75.813,75.791,75.791,69100000.0
2008-05-15 06:02:00,75.809,75.817,75.809,75.817,82850000.0
2008-05-15 06:03:00,75.816,75.816,75.808,75.808,53990000.0
2008-05-15 06:04:00,75.817,75.82,75.816,75.819,58140000.0
2008-05-15 06:05:00,75.809,75.818,75.809,75.815,107310000.0
2008-05-15 06:06:00,75.808,75.811,75.807,75.807,105120000.0
2008-05-15 06:08:00,75.813,75.813,75.768,75.788,54170000.0
2008-05-15 06:09:00,75.782,75.808,75.775,75.806,76310000.0
2008-05-15 06:10:00,75.789,75.811,75.786,75.806,77390000.0
2008-05-15 06:11:00,75.764,75.801,75.764,75.764,60920000.0
2008-05-15 06:12:00,75.789,75.81,75.772,75.799,20940000.0
2008-05-15 06:13:00,75.81,75.81,75.778,75.783,48950000.0
2008-05-15 06:14:00,75.8,75.806,75.756,75.756,38360000.0
2008-05-15 06:15:00,75.792,75.792,75.752,75.752,89160000.0
2008-05-15 06:16:00,75.76,75.789,75.756,75.763,61990000.0
2008-05-15 06:17:00,75.794,75.796,75.756,75.768,125430000.0
2008-05-15 06:18:00,75.804,75.804,75.76,75.785,45910000.0
2008-05-15 06:19:00,75.793,75.805,75.762,75.805,118580000.0
2008-05-15 06:20:00,75.776,75.833,75.776,75.832,101830000.0
2008-05-15 06:21:00,75.846,75.846,75.821,75.821,93780000.0
2008-05-15 06:22:00,75.834,75.843,75.814,75.818,117070000.0
2008-05-15 06:23:00,75.808,75.831,75.804,75.804,128150000.0
2008-05-15 06:24:00,75.832,75.832,75.806,75.807,58630000.0
2008-05-15 06:25:00,75.821,75.837,75.812,75.812,122170000.0
2008-05-15 06:26:00,75.826,75.833,75.825,75.828,122480000.0
2008-05-15 06:27:00,75.825,75.825,75.802,75.802,73730000.0
2008-05-15 06:28:00,75.809,75.809,75.794,75.798,13520000.0
2008-05-15 06:29:00,75.811,75.829,75.808,75.828,120610000.0
2008-05-15 06:30:00,75.85,75.85,75.812,75.831,59070000.0
2008-05-15 06:31:00,75.819,75.831,75.814,75.818,118570000.0
2008-05-15 06:32:00,75.808,75.843,75.808,75.843,122010000.0
2008-05-15 06:33:00,75.843,75.843,75.817,75.835,73280000.0
2008-05-15 06:34:00,75.837,75.837,75.817,75.82,9250000.0
2008-05-15 06:36:00,75.856,75.859,75.856,75.859,64900000.0
2008-05-15 06:37:00,75.848,75.85,75.847,75.848,127200000.0
2008-05-15 06:38:00,75.839,75.847,75.826,75.847,46710000.0
2008-05-15 06:39:00,75.851,75.851,75.811,75.833,125230000.0
2008-05-15 06:40:00,75.816,75.832,75.802,75.802,102870000.0
2008-05-15 06:41:00,75.812,75.844,75.808,75.819,100860000.0
2008-05-15 06:42:00,75.84,75.84,75.808,75.816,127440000.0
2008-05-15 06:43:00,75.843,75.843,75.826,75.83,127020000.0
2008-05-15 06:45:00,75.861,75.861,75.832,75.846,108600000.0
2008-05-15 06:46:00,75.841,75.871,75.832,75.847,110640000.0
2008-05-15 06:47:00,75.873,75.887,75.847,75.887,71600000.0
2008-05-15 06:48:00,75.883,75.883,75.85,75.857,10380000.0
2008-05-15 06:49:00,75.861,75.861,75.844,75.844,4510000.0
2008-05-15 06:50:00,75.826,75.838,75.815,75.815,43430000.0
2008-05-15 06:51:00,75.835,75.84,75.805,75.839,66730000.0
2008-05-15 06:52:00,75.81,75.842,75.804,75.842,71570000.0
2008-05-15 06:53:00,75.837,75.845,75.837,75.844,54170000.0
2008-05-15 06:54:00,75.846,75.846,75.796,75.796,56880000.0
2008-05-15 06:55:00,75.797,75.797,75.789,75.797,51920000.0
2008-05-15 06:56:00,75.822,75.822,75.801,75.801,45240000.0
2008-05-15 06:57:00,75.821,75.821,75.803,75.816,48620000.0
2008-05-15 06:58:00,75.838,75.838,75.815,75.828,63060000.0
2008-05-15 06:59:00,75.817,75.833,75.814,75.814,100790000.0
2008-05-15 07:00:00,75.844,75.844,75.813,75.813,156100000.0
2008-05-15 07:01:00,75.844,75.844,75.815,75.842,74150000.0
2008-05-15 07:02:00,75.822,75.844,75.815,75.844,80740000.0
2008-05-15 07:03:00,75.855,75.855,75.841,75.848,48320000.0
2008-05-15 07:04:00,75.83,75.83,75.804,75.813,34120000.0
2008-05-15 07:05:00,75.822,75.841,75.819,75.828,44630000.0
2008-05-15 07:06:00,75.856,75.856,75.824,75.829,95580000.0
2008-05-15 07:07:00,75.82,75.82,75.814,75.818,100950000.0
2008-05-15 07:08:00,75.811,75.833,75.811,75.833,34990000.0
2008-05-15 07:09:00,75.838,75.842,75.817,75.842,50310000.0
2008-05-15 07:10:00,75.839,75.847,75.839,75.847,14270000.0
2008-05-15 07:11:00,75.83,75.851,75.827,75.83,48740000.0
2008-05-15 07:12:00,75.846,75.853,75.827,75.844,56860000.0
2008-05-15 07:13:00,75.828,75.85,75.825,75.845,81420000.0
2008-05-15 07:14:00,75.811,75.833,75.809,75.809,144900000.0
2008-05-15 07:15:00,75.837,75.837,75.83,75.83,66500000.0
2008-05-15 07:16:00,75.815,75.817,75.808,75.808,106730000.0
2008-05-15 07:17:00,75.814,75.814,75.79,75.79,97520000.0
2008-05-15 07:18:00,75.82,75.826,75.805,75.826,108180000.0
2008-05-15 07:19:00,75.838,75.838,75.829,75.83,64200000.0
2008-05-15 07:20:00,75.834,75.834,75.82,75.82,42570000.0
2008-05-15 07:21:00,75.833,75.833,75.812,75.812,37620000.0
2008-05-15 07:22:00,75.828,75.83,75.827,75.828,48290000.0
2008-05-15 07:23:00,75.801,75.821,75.793,75.793,27540000.0
2008-05-15 07:24:00,75.823,75.823,75.791,75.791,24280000.0
2008-05-15 07:25:00,75.797,75.797,75.791,75.791,36870000.0
2008-05-15 07:26:00,75.798,75.798,75.789,75.789,62390000.0
2008-05-15 07:27:00,75.814,75.814,75.79,75.79,103130000.0
2008-05-15 07:29:00,75.783,75.808,75.783,75.783,70430000.0
2008-05-15 07:30:00,75.822,75.822,75.789,75.79,79000000.0
2008-05-15 07:31:00,75.783,75.802,75.781,75.781,141100000.0
2008-05-15 07:32:00,75.799,75.818,75.789,75.817,112510000.0
2008-05-15 07:33:00,75.805,75.812,75.784,75.784,145400000.0
2008-05-15 07:34:00,75.801,75.809,75.783,75.783,123650000.0
2008-05-15 07:35:00,75.785,75.785,75.778,75.778,71190000.0
2008-05-15 07:36:00,75.783,75.784,75.773,75.779,85630000.0
2008-05-15 07:37:00,75.758,75.78,75.749,75.777,79720000.0
2008-05-15 07:39:00,75.764,75.764,75.747,75.75,66050000.0
2008-05-15 07:40:00,75.747,75.782,75.747,75.782,73990000.0
2008-05-15 07:41:00,75.765,75.767,75.759,75.767,31020000.0
2008-05-15 07:42:00,75.774,75.782,75.764,75.768,72800000.0
2008-05-15 07:43:00,75.752,75.783,75.752,75.783,87080000.0
2008-05-15 07:44:00,75.771,75.797,75.766,75.796,109870000.0
2008-05-15 07:45:00,75.768,75.796,75.75,75.793,104120000.0
2008-05-15 07:46:00,75.784,75.784,75.762,75.778,81850000.0
2008-05-15 07:47:00,75.775,75.801,75.775,75.795,70680000.0
2008-05-15 07:48:00,75.805,75.805,75.78,75.78,77490000.0
2008-05-15 07:49:00,75.789,75.811,75.782,75.799,57420000.0
2008-05-15 07:50:00,75.811,75.833,75.81,75.81,48280000.0
2008-05-15 07:51:00,75.836,75.851,75.826,75.838,97020000.0
2008-05-15 07:52:00,75.85,75.868,75.832,75.84,64640000.0
2008-05-15 07:53:00,75.823,75.853,75.823,75.837,86730000.0
2008-05-15 07:54:00,75.855,75.858,75.825,75.841,61590000.0
2008-05-15 07:55:00,75.853,75.881,75.849,75.881,63960000.0
2008-05-15 07:56:00,75.879,75.904,75.874,75.904,80630000.0
2008-05-15 07:57:00,75.893,75.893,75.855,75.892,55280000.0
2008-05-15 07:58:00,75.872,75.919,75.872,75.915,56140000.0
2008-05-15 07:59:00,75.912,75.93,75.89,75.899,88960000.0
2008-05-15 08:00:00,75.896,75.902,75.876,75.883,100700000.0
2008-05-15 08:01:00,75.868,75.883,75.851,75.851,85720000.0
2008-05-15 08:02:00,75.868,75.901,75.853,75.885,54800000.0
2008-05-15 08:03:00,75.922,75.922,75.878,75.892,71190000.0
2008-05-15 08:04:00,75.88,75.91,75.877,75.906,71710000.0
2008-05-15 08:05:00,75.913,75.913,75.859,75.902,62350000.0
2008-05-15 08:06:00,75.89,75.896,75.863,75.865,20150000.0
2008-05-15 08:07:00,75.872,75.909,75.871,75.871,52000000.0
2008-05-15 08:08:00,75.902,75.921,75.869,75.879,37280000.0
2008-05-15 08:09:00,75.906,75.919,75.879,75.9,89160000.0
2008-05-15 08:10:00,75.873,75.899,75.873,75.88,66880000.0
2008-05-15 08:11:00,75.904,75.908,75.853,75.887,119970000.0
2008-05-15 08:12:00,75.879,75.895,75.866,75.895,41790000.0
2008-05-15 08:13:00,75.886,75.912,75.871,75.895,122350000.0
2008-05-15 08:14:00,75.865,75.92,75.865,75.914,102390000.0
2008-05-15 08:15:00,75.919,75.919,75.859,75.873,93410000.0
2008-05-15 08:16:00,75.88,75.907,75.878,75.888,119940000.0
2008-05-15 08:17:00,75.901,75.944,75.901,75.924,124270000.0
2008-05-15 08:18:00,75.92,75.948,75.913,75.922,55900000.0
2008-05-15 08:19:00,75.941,75.973,75.926,75.973,117820000.0
2008-05-15 08:20:00,75.92,75.953,75.899,75.928,123840000.0
2008-05-15 08:21:00,75.903,75.909,75.87,75.879,70980000.0
2008-05-15 08:22:00,75.878,75.915,75.878,75.901,14270000.0
2008-05-15 08:23:00,75.932,75.932,75.889,75.899,30850000.0
2008-05-15 08:24:00,75.93,75.94,75.892,75.9,34600000.0
2008-05-15 08:25:00,75.923,75.953,75.901,75.924,46090000.0
2008-05-15 08:26:00,75.92,75.941,75.887,75.887,23820000.0
2008-05-15 08:27:00,75.909,75.919,75.888,75.91,19010000.0
2008-05-15 08:28:00,75.919,75.919,75.839,75.839,57590000.0
2008-05-15 08:29:00,75.835,75.844,75.782,75.791,42130000.0
2008-05-15 08:30:00,75.795,75.804,75.711,75.74,51860000.0
2008-05-15 08:31:00,75.777,75.78,75.71,75.731,40320000.0
2008-05-15 08:32:00,75.759,75.796,75.733,75.742,52530000.0
2008-05-15 08:33:00,75.76,75.802,75.747,75.766,33180000.0
2008-05-15 08:34:00,75.774,75.826,75.759,75.804,81790000.0
2008-05-15 08:35:00,75.788,75.807,75.784,75.789,76740000.0
2008-05-15 08:36:00,75.813,75.846,75.8,75.808,57630000.0
2008-05-15 08:37:00,75.792,75.826,75.792,75.807,35730000.0
2008-05-15 08:38:00,75.806,75.87,75.806,75.869,18070000.0
2008-05-15 08:39:00,75.882,75.894,75.856,75.894,40810000.0
2008-05-15 08:40:00,75.865,75.915,75.858,75.882,65790000.0
2008-05-15 08:41:00,75.871,75.917,75.858,75.905,66460000.0
2008-05-15 08:42:00,75.907,75.917,75.879,75.879,40170000.0
2008-05-15 08:43:00,75.877,75.943,75.877,75.943,76610000.0
2008-05-15 08:44:00,75.934,75.952,75.922,75.922,97140000.0
2008-05-15 08:45:00,75.944,75.944,75.9,75.919,53650000.0
2008-05-15 08:46:00,75.922,75.922,75.86,75.913,48590000.0
2008-05-15 08:47:00,75.852,75.91,75.852,75.907,23790000.0
2008-05-15 08:48:00,75.907,75.91,75.877,75.901,78580000.0
2008-05-15 08:49:00,75.886,75.918,75.87,75.874,95940000.0
2008-05-15 08:50:00,75.879,75.9,75.847,75.895,69120000.0
2008-05-15 08:51:00,75.889,75.908,75.887,75.905,76670000.0
2008-05-15 08:52:00,75.868,75.893,75.863,75.879,44530000.0
2008-05-15 08:53:00,75.857,75.876,75.84,75.859,93930000.0
2008-05-15 08:54:00,75.865,75.878,75.847,75.856,78220000.0
2008-05-15 08:55:00,75.846,75.877,75.839,75.866,70510000.0
2008-05-15 08:56:00,75.831,75.858,75.798,75.822,64510000.0
2008-05-15 08:57:00,75.856,75.86,75.818,75.825,127110000.0
2008-05-15 08:58:00,75.838,75.838,75.791,75.833,105250000.0
2008-05-15 08:59:00,75.817,75.84,75.806,75.836,96550000.0
2008-05-15 09:00:00,75.861,75.878,75.835,75.865,103150000.0
2008-05-15 09:01:00,75.836,75.843,75.814,75.819,70890000.0
2008-05-15 09:02:00,75.813,75.854,75.813,75.853,68830000.0
2008-05-15 09:03:00,75.845,75.845,75.825,75.837,101810000.0
2008-05-15 09:04:00,75.868,75.87,75.866,75.868,65680000.0
2008-05-15 09:05:00,75.853,75.874,75.853,75.874,77000000.0
2008-05-15 09:06:00,75.86,75.89,75.849,75.89,76680000.0
2008-05-15 09:07:00,75.883,75.883,75.854,75.863,85190000.0
2008-05-15 09:08:00,75.855,75.901,75.85,75.901,76060000.0
2008-05-15 09:09:00,75.892,75.892,75.852,75.869,68370000.0
2008-05-15 09:10:00,75.905,75.922,75.881,75.899,99190000.0
2008-05-15 09:11:00,75.895,75.929,75.895,75.896,60050000.0
2008-05-15 09:12:00,75.9,75.92,75.888,75.908,94770000.0
2008-05-15 09:13:00,75.894,75.913,75.88,75.905,56610000.0
2008-05-15 09:14:00,75.889,75.907,75.857,75.861,121420000.0
2008-05-15 09:15:00,75.884,75.892,75.865,75.865,95650000.0
2008-05-15 09:16:00,75.874,75.902,75.872,75.872,91450000.0
2008-05-15 09:17:00,75.906,75.909,75.878,75.898,80310000.0
2008-05-15 09:18:00,75.893,75.927,75.886,75.902,96050000.0
2008-05-15 09:19:00,75.893,75.916,75.88,75.889,84230000.0
2008-05-15 09:20:00,75.854,75.88,75.845,75.868,34470000.0
2008-05-15 09:21:00,75.856,75.87,75.838,75.866,36910000.0
2008-05-15 09:22:00,75.842,75.842,75.796,75.796,74140000.0
2008-05-15 09:23:00,75.777,75.804,75.738,75.758,47500000.0
2008-05-15 09:24:00,75.78,75.79,75.764,75.764,105700000.0
2008-05-15 09:25:00,75.742,75.792,75.742,75.752,132640000.0
2008-05-15 09:26:00,75.759,75.787,75.751,75.783,45890000.0
2008-05-15 09:27:00,75.77,75.787,75.755,75.755,70470000.0
2008-05-15 09:28:00,75.755,75.759,75.753,75.754,64110000.0
2008-05-15 09:29:00,75.795,75.804,75.781,75.781,104830000.0
2008-05-15 09:30:00,75.816,75.816,75.769,75.782,42860000.0
2008-05-15 09:31:00,75.764,75.8,75.764,75.797,55510000.0
2008-05-15 09:32:00,75.769,75.779,75.757,75.761,43650000.0
2008-05-15 09:33:00,75.783,75.798,75.748,75.781,76220000.0
2008-05-15 09:34:00,75.801,75.811,75.773,75.798,80760000.0
2008-05-15 09:35:00,75.802,75.805,75.769,75.788,52310000.0
2008-05-15 09:36:00,75.782,75.782,75.753,75.753,59720000.0
2008-05-15 09:37:00,75.76,75.776,75.757,75.776,60440000.0
2008-05-15 09:38:00,75.807,75.807,75.768,75.769,48410000.0
2008-05-15 09:39:00,75.793,75.796,75.769,75.782,44450000.0
2008-05-15 09:40:00,75.803,75.803,75.772,75.772,68570000.0
2008-05-15 09:41:00,75.776,75.791,75.764,75.764,100700000.0
2008-05-15 09:42:00,75.792,75.792,75.765,75.779,159780000.0
2008-05-15 09:43:00,75.804,75.804,75.756,75.763,73160000.0
2008-05-15 09:44:00,75.769,75.783,75.754,75.767,78420000.0
2008-05-15 09:45:00,75.794,75.794,75.757,75.763,46020000.0
2008-05-15 09:46:00,75.75,75.764,75.75,75.759,36140000.0
2008-05-15 09:47:00,75.774,75.801,75.764,75.801,44810000.0
2008-05-15 09:48:00,75.806,75.814,75.792,75.792,104540000.0
2008-05-15 09:49:00,75.803,75.819,75.795,75.815,110130000.0
2008-05-15 09:50:00,75.81,75.836,75.808,75.81,32030000.0
2008-05-15 09:51:00,75.83,75.843,75.815,75.843,51740000.0
2008-05-15 09:52:00,75.816,75.828,75.811,75.811,14950000.0
2008-05-15 09:53:00,75.802,75.825,75.802,75.825,49970000.0
2008-05-15 09:54:00,75.823,75.86,75.802,75.86,54600000.0
2008-05-15 09:55:00,75.838,75.87,75.826,75.841,76830000.0
2008-05-15 09:56:00,75.862,75.9,75.862,75.886,147640000.0
2008-05-15 09:57:00,75.905,75.918,75.886,75.899,71710000.0
2008-05-15 09:58:00,75.918,75.928,75.896,75.908,102600000.0
2008-05-15 09:59:00,75.919,75.931,75.91,75.919,93230000.0
2008-05-15 10:00:00,75.945,75.945,75.913,75.913,108860000.0
2008-05-15 10:01:00,75.921,75.941,75.912,75.922,66750000.0
2008-05-15 10:02:00,75.927,75.931,75.895,75.895,39010000.0
2008-05-15 10:03:00,75.903,75.907,75.883,75.883,35740000.0
2008-05-15 10:04:00,75.891,75.921,75.888,75.908,50020000.0
2008-05-15 10:05:00,75.918,75.94,75.906,75.94,32410000.0
2008-05-15 10:06:00,75.934,75.938,75.903,75.911,27760000.0
2008-05-15 10:07:00,75.896,75.914,75.876,75.881,34500000.0
2008-05-15 10:08:00,75.895,75.933,75.887,75.933,58450000.0
2008-05-15 10:09:00,75.928,75.963,75.923,75.963,108440000.0
2008-05-15 10:10:00,75.93,75.964,75.908,75.914,73550000.0
2008-05-15 10:11:00,75.905,75.937,75.905,75.907,69100000.0
2008-05-15 10:12:00,75.928,75.943,75.906,75.917,70090000.0
2008-05-15 10:13:00,75.929,75.968,75.927,75.951,141590000.0
2008-05-15 10:14:00,75.947,75.97,75.939,75.939,119100000.0
2008-05-15 10:15:00,75.957,75.968,75.928,75.932,140920000.0
2008-05-15 10:16:00,75.95,75.95,75.897,75.91,119890000.0
2008-05-15 10:17:00,75.9,75.926,75.893,75.907,60570000.0
2008-05-15 10:18:00,75.928,75.958,75.91,75.934,91240000.0
2008-05-15 10:19:00,75.944,75.945,75.932,75.932,83220000.0
2008-05-15 10:20:00,75.914,75.949,75.909,75.913,69490000.0
2008-05-15 10:21:00,75.94,75.971,75.918,75.956,66070000.0
2008-05-15 10:22:00,75.956,75.98,75.956,75.959,77880000.0
2008-05-15 10:23:00,75.969,75.992,75.965,75.992,33210000.0
2008-05-15 10:24:00,76.009,76.017,75.979,76.017,74750000.0
2008-05-15 10:25:00,76.011,76.032,75.994,75.994,97800000.0
2008-05-15 10:26:00,76.01,76.01,75.977,75.984,105890000.0
2008-05-15 10:27:00,76.0,76.017,75.976,75.997,99220000.0
2008-05-15 10:28:00,75.98,76.01,75.976,75.992,78280000.0
2008-05-15 10:29:00,75.983,75.997,75.97,75.979,67880000.0
2008-05-15 10:30:00,76.011,76.023,75.995,76.019,76610000.0
2008-05-15 10:31:00,76.021,76.021,75.975,75.98,54850000.0
2008-05-15 10:32:00,75.963,75.997,75.963,75.963,40300000.0
2008-05-15 10:33:00,75.988,75.997,75.968,75.979,94720000.0
2008-05-15 10:34:00,75.996,76.011,75.978,75.99,65040000.0
2008-05-15 10:35:00,75.983,76.011,75.974,75.974,84590000.0
2008-05-15 10:36:00,75.995,75.995,75.951,75.953,63730000.0
2008-05-15 10:37:00,75.946,75.99,75.92,75.922,63640000.0
2008-05-15 10:38:00,75.915,75.956,75.915,75.931,75400000.0
2008-05-15 10:39:00,75.936,75.936,75.902,75.916,47060000.0
2008-05-15 10:40:00,75.912,75.931,75.904,75.927,55240000.0
2008-05-15 10:41:00,75.888,75.913,75.884,75.884,95180000.0
2008-05-15 10:42:00,75.893,75.905,75.862,75.862,99860000.0
2008-05-15 10:43:00,75.888,75.892,75.875,75.879,90110000.0
2008-05-15 10:44:00,75.871,75.9,75.87,75.898,52530000.0
2008-05-15 10:45:00,75.891,75.918,75.88,75.908,73920000.0
2008-05-15 10:46:00,75.881,75.9,75.87,75.9,73620000.0
2008-05-15 10:47:00,75.875,75.899,75.869,75.887,61470000.0
2008-05-15 10:48:00,75.871,75.902,75.871,75.882,22590000.0
2008-05-15 10:49:00,75.893,75.92,75.884,75.893,54040000.0
2008-05-15 10:50:00,75.901,75.92,75.893,75.898,38590000.0
2008-05-15 10:51:00,75.926,75.926,75.887,75.92,89780000.0
2008-05-15 10:52:00,75.914,75.932,75.904,75.904,67010000.0
2008-05-15 10:53:00,75.912,75.912,75.894,75.9,120060000.0
2008-05-15 10:54:00,75.925,75.925,75.895,75.923,51320000.0
2008-05-15 10:55:00,75.914,75.99,75.914,75.977,121600000.0
2008-05-15 10:56:00,75.962,75.989,75.942,75.973,106820000.0
2008-05-15 10:57:00,75.967,75.99,75.949,75.968,87300000.0
2008-05-15 10:58:00,75.966,76.021,75.96,76.011,116750000.0
2008-05-15 10:59:00,75.998,76.025,75.977,75.993,118830000.0
2008-05-15 11:00:00,76.014,76.038,75.979,76.007,56350000.0
2008-05-15 11:01:00,76.015,76.068,76.015,76.02,121480000.0
2008-05-15 11:02:00,76.037,76.037,75.989,76.028,106970000.0
2008-05-15 11:03:00,76.012,76.012,75.974,75.974,77740000.0
2008-05-15 11:04:00,75.975,75.998,75.973,75.998,6810000.0
2008-05-15 11:05:00,75.979,75.99,75.948,75.976,44210000.0
2008-05-15 11:06:00,75.979,75.988,75.963,75.983,52210000.0
2008-05-15 11:07:00,75.974,76.003,75.966,75.997,40740000.0
2008-05-15 11:08:00,75.988,75.997,75.956,75.956,57680000.0
2008-05-15 11:09:00,75.988,76.067,75.977,76.067,38350000.0
2008-05-15 11:10:00,76.039,76.079,76.025,76.025,81300000.0
2008-05-15 11:11:00,76.032,76.052,76.02,76.035,75290000.0
2008-05-15 11:12:00,76.029,76.07,76.029,76.055,54830000.0
2008-05-15 11:13:00,76.051,76.088,76.051,76.068,37870000.0
2008-05-15 11:14:00,76.094,76.102,76.081,76.082,20000000.0
2008-05-15 11:15:00,76.122,76.122,76.072,76.116,40980000.0
2008-05-15 11:16:00,76.081,76.11,76.077,76.084,65150000.0
2008-05-15 11:17:00,76.088,76.11,76.068,76.089,70810000.0
2008-05-15 11:18:00,76.09,76.09,76.055,76.068,35960000.0
2008-05-15 11:19:00,76.079,76.093,76.066,76.093,84070000.0
2008-05-15 11:20:00,76.082,76.121,76.076,76.121,102640000.0
2008-05-15 11:21:00,76.124,76.124,76.093,76.101,52630000.0
2008-05-15 11:22:00,76.093,76.109,76.076,76.099,43920000.0
2008-05-15 11:23:00,76.065,76.092,76.065,76.079,26330000.0
2008-05-15 11:24:00,76.094,76.094,76.034,76.034,69930000.0
2008-05-15 11:25:00,76.035,76.051,76.012,76.012,97320000.0
2008-05-15 11:26:00,76.019,76.057,76.009,76.053,64980000.0
2008-05-15 11:27:00,76.068,76.109,76.042,76.109,71890000.0
2008-05-15 11:28:00,76.086,76.11,76.076,76.096,46090000.0
2008-05-15 11:29:00,76.121,76.121,76.082,76.082,100960000.0
2008-05-15 11:30:00,76.086,76.133,76.006,76.111,75700000.0
2008-05-15 11:31:00,76.108,76.126,76.108,76.126,63590000.0
2008-05-15 11:32:00,76.111,76.134,76.111,76.134,59280000.0
2008-05-15 11:33:00,76.129,76.147,76.109,76.147,120780000.0
2008-05-15 11:34:00,76.148,76.158,76.134,76.155,107710000.0
2008-05-15 11:35:00,76.15,76.178,76.147,76.159,85550000.0
2008-05-15 11:36:00,76.175,76.178,76.15,76.158,106170000.0
2008-05-15 11:37:00,76.192,76.192,76.145,76.145,75700000.0
2008-05-15 11:38:00,76.128,76.151,76.128,76.141,76930000.0
2008-05-15 11:39:00,76.156,76.156,76.127,76.13,106300000.0
2008-05-15 11:40:00,76.121,76.163,76.121,76.13,59430000.0
2008-05-15 11:41:00,76.136,76.137,76.13,76.136,77750000.0
2008-05-15 11:42:00,76.153,76.153,76.127,76.131,81520000.0
2008-05-15 11:43:00,76.154,76.158,76.128,76.143,81360000.0
2008-05-15 11:44:00,76.132,76.17,76.132,76.143,70160000.0
2008-05-15 11:45:00,76.164,76.173,76.144,76.173,66370000.0
2008-05-15 11:47:00,76.163,76.193,76.161,76.161,63160000.0
2008-05-15 11:48:00,76.193,76.193,76.168,76.169,101480000.0
2008-05-15 11:49:00,76.192,76.226,76.188,76.193,68970000.0
2008-05-15 11:50:00,76.18,76.201,76.146,76.16,143910000.0
2008-05-15 11:51:00,76.182,76.182,76.144,76.144,95150000.0
2008-05-15 11:52:00,76.164,76.174,76.136,76.174,87110000.0
2008-05-15 11:53:00,76.162,76.188,76.156,76.185,73330000.0
2008-05-15 11:54:00,76.183,76.183,76.156,76.164,93910000.0
2008-05-15 11:55:00,76.158,76.2,76.158,76.17,75150000.0
2008-05-15 11:56:00,76.195,76.205,76.177,76.205,34790000.0
2008-05-15 11:57:00,76.197,76.213,76.177,76.213,27290000.0
2008-05-15 11:58:00,76.181,76.195,76.181,76.195,73640000.0
2008-05-15 11:59:00,76.208,76.221,76.186,76.197,48080000.0
2008-05-15 12:00:00,76.198,76.204,76.192,76.199,116840000.0
2008-05-15 12:01:00,76.212,76.24,76.197,76.229,128800000.0
2008-05-15 12:02:00,76.222,76.228,76.202,76.202,50650000.0
2008-05-15 12:03:00,76.226,76.228,76.181,76.181,61400000.0
2008-05-15 12:04:00,76.185,76.22,76.185,76.22,63210000.0
2008-05-15 12:05:00,76.215,76.215,76.182,76.182,101520000.0
2008-05-15 12:06:00,76.204,76.207,76.177,76.18,39470000.0
2008-05-15 12:07:00,76.204,76.204,76.166,76.189,62670000.0
2008-05-15 12:08:00,76.176,76.194,76.166,76.194,42970000.0
2008-05-15 12:09:00,76.194,76.194,76.161,76.17,73260000.0
2008-05-15 12:10:00,76.159,76.191,76.152,76.185,71220000.0
2008-05-15 12:11:00,76.171,76.175,76.138,76.156,53830000.0
2008-05-15 12:12:00,76.154,76.167,76.13,76.166,56130000.0
2008-05-15 12:13:00,76.131,76.165,76.129,76.165,61560000.0
2008-05-15 12:14:00,76.14,76.154,76.114,76.142,44420000.0
2008-05-15 12:15:00,76.143,76.148,76.114,76.148,44950000.0
2008-05-15 12:16:00,76.141,76.146,76.098,76.129,61430000.0
2008-05-15 12:17:00,76.111,76.111,76.061,76.061,97480000.0
2008-05-15 12:18:00,76.095,76.101,76.056,76.056,164700000.0
2008-05-15 12:19:00,76.059,76.088,76.04,76.042,71000000.0
2008-05-15 12:20:00,76.023,76.055,76.022,76.022,79320000.0
2008-05-15 12:21:00,76.045,76.064,76.029,76.064,43780000.0
2008-05-15 12:22:00,76.023,76.05,76.015,76.038,37180000.0
2008-05-15 12:23:00,76.002,76.03,75.995,76.017,47320000.0
2008-05-15 12:24:00,76.04,76.059,76.018,76.054,97560000.0
2008-05-15 12:25:00,76.065,76.065,76.024,76.03,97900000.0
2008-05-15 12:26:00,76.042,76.071,76.033,76.06,33260000.0
2008-05-15 12:27:00,76.071,76.071,76.033,76.033,51860000.0
2008-05-15 12:28:00,76.031,76.049,76.023,76.036,13520000.0
2008-05-15 12:29:00,76.023,76.051,76.023,76.03,46920000.0
2008-05-15 12:30:00,76.069,76.069,76.04,76.04,56830000.0
2008-05-15 12:31:00,76.05,76.079,76.021,76.021,83890000.0
2008-05-15 12:32:00,76.016,76.056,76.016,76.039,143900000.0
2008-05-15 12:33:00,76.075,76.091,76.052,76.087,72020000.0
2008-05-15 12:34:00,76.072,76.1,76.067,76.086,95500000.0
2008-05-15 12:35:00,76.054,76.093,76.054,76.071,97090000.0
2008-05-15 12:36:00,76.075,76.075,76.047,76.066,98920000.0
2008-05-15 12:37:00,76.061,76.077,76.047,76.068,70530000.0
2008-05-15 12:38:00,76.083,76.089,76.05,76.062,39820000.0
2008-05-15 12:39:00,76.063,76.063,76.044,76.044,34930000.0
2008-05-15 12:40:00,76.07,76.07,76.042,76.042,53500000.0
2008-05-15 12:41:00,76.033,76.057,76.024,76.039,28260000.0
2008-05-15 12:42:00,76.065,76.073,76.039,76.073,24550000.0
2008-05-15 12:43:00,76.068,76.085,76.038,76.044,34300000.0
2008-05-15 12:44:00,76.026,76.049,76.008,76.019,58630000.0
2008-05-15 12:45:00,76.034,76.039,76.007,76.013,101660000.0
2008-05-15 12:46:00,76.033,76.033,76.003,76.024,75480000.0
2008-05-15 12:47:00,75.996,76.023,75.996,76.023,66580000.0
2008-05-15 12:48:00,76.015,76.029,75.987,76.01,75240000.0
2008-05-15 12:49:00,75.988,75.99,75.984,75.987,141130000.0
2008-05-15 12:50:00,75.976,75.985,75.968,75.983,116000000.0
2008-05-15 12:51:00,76.002,76.007,75.957,76.001,133220000.0
2008-05-15 12:52:00,76.016,76.049,75.998,76.022,129630000.0
2008-05-15 12:53:00,75.978,76.007,75.967,75.98,66780000.0
2008-05-15 12:54:00,75.995,76.021,75.983,75.983,87300000.0
2008-05-15 12:55:00,76.002,76.002,75.976,75.981,72650000.0
2008-05-15 12:56:00,75.99,76.024,75.985,76.015,80570000.0
2008-05-15 12:57:00,76.016,76.016,75.967,75.973,70210000.0
2008-05-15 12:58:00,75.993,76.031,75.983,76.031,74650000.0
2008-05-15 12:59:00,76.021,76.036,75.981,75.981,28760000.0
2008-05-15 13:00:00,75.997,76.016,75.973,75.973,71000000.0
2008-05-15 13:01:00,75.985,76.049,75.985,76.033,94810000.0
2008-05-15 13:03:00,76.025,76.027,76.004,76.011,95370000.0
2008-05-15 13:04:00,76.023,76.042,76.017,76.021,82830000.0
2008-05-15 13:05:00,76.035,76.045,76.017,76.019,68370000.0
2008-05-15 13:06:00,76.039,76.04,76.037,76.037,82500000.0
2008-05-15 13:07:00,76.011,76.047,76.011,76.043,53690000.0
2008-05-15 13:08:00,76.029,76.053,76.025,76.045,42430000.0
2008-05-15 13:09:00,76.045,76.045,76.015,76.044,99000000.0
2008-05-15 13:10:00,76.031,76.062,76.027,76.032,66860000.0
2008-05-15 13:11:00,76.042,76.06,76.032,76.05,79100000.0
2008-05-15 13:12:00,76.094,76.099,76.058,76.079,63290000.0
2008-05-15 13:13:00,76.071,76.096,76.063,76.07,77150000.0
2008-05-15 13:14:00,76.092,76.092,76.044,76.044,84480000.0
2008-05-15 13:15:00,76.074,76.074,76.035,76.035,48390000.0
2008-05-15 13:16:00,76.035,76.054,76.018,76.027,60190000.0
2008-05-15 13:17:00,76.054,76.063,76.024,76.039,89710000.0
2008-05-15 13:18:00,76.073,76.079,76.046,76.056,115340000.0
2008-05-15 13:19:00,76.073,76.073,76.043,76.043,86310000.0
2008-05-15 13:20:00,76.034,76.075,76.034,76.075,48330000.0
2008-05-15 13:21:00,76.068,76.071,76.049,76.064,76640000.0
2008-05-15 13:22:00,76.046,76.048,76.04,76.04,73720000.0
2008-05-15 13:23:00,76.022,76.051,76.022,76.037,61140000.0
2008-05-15 13:24:00,76.074,76.085,76.048,76.063,22230000.0
2008-05-15 13:25:00,76.032,76.054,76.032,76.054,49510000.0
2008-05-15 13:26:00,76.007,76.045,76.007,76.026,41660000.0
2008-05-15 13:27:00,76.071,76.079,76.048,76.079,91320000.0
2008-05-15 13:28:00,76.049,76.071,76.048,76.064,66590000.0
2008-05-15 13:29:00,76.004,76.046,75.973,76.014,114510000.0
2008-05-15 13:30:00,76.02,76.02,75.944,75.976,46690000.0
2008-05-15 13:31:00,75.971,76.001,75.963,76.001,121920000.0
2008-05-15 13:32:00,76.02,76.035,76.015,76.019,89800000.0
2008-05-15 13:33:00,76.031,76.032,76.006,76.032,87000000.0
2008-05-15 13:34:00,76.022,76.022,75.987,76.006,118660000.0
2008-05-15 13:35:00,75.978,76.006,75.957,75.972,110190000.0
2008-05-15 13:36:00,75.97,75.97,75.917,75.936,61590000.0
2008-05-15 13:37:00,75.913,75.954,75.913,75.939,118300000.0
2008-05-15 13:38:00,75.954,76.037,75.95,75.981,113620000.0
2008-05-15 13:39:00,75.998,75.998,75.945,75.97,71180000.0
2008-05-15 13:40:00,75.943,75.967,75.943,75.951,15820000.0
2008-05-15 13:41:00,75.957,75.973,75.945,75.95,52230000.0
2008-05-15 13:42:00,75.942,75.973,75.942,75.973,73680000.0
2008-05-15 13:43:00,75.959,75.983,75.944,75.983,74460000.0
2008-05-15 13:44:00,75.958,75.966,75.958,75.966,62990000.0
2008-05-15 13:45:00,75.993,75.993,75.964,75.964,20330000.0
2008-05-15 13:46:00,75.964,75.971,75.946,75.953,53410000.0
2008-05-15 13:48:00,75.959,75.969,75.936,75.955,94450000.0
2008-05-15 13:49:00,75.946,75.972,75.945,75.959,65680000.0
2008-05-15 13:50:00,75.963,75.966,75.937,75.945,123190000.0
2008-05-15 13:51:00,75.973,75.973,75.951,75.951,44650000.0
2008-05-15 13:52:00,75.94,75.966,75.94,75.966,121540000.0
2008-05-15 13:53:00,75.942,75.973,75.942,75.973,103170000.0
2008-05-15 13:54:00,75.976,75.984,75.955,75.976,90710000.0
2008-05-15 13:55:00,75.969,75.982,75.963,75.982,119400000.0
2008-05-15 13:56:00,75.983,76.039,75.983,76.007,126200000.0
2008-05-15 13:57:00,76.041,76.06,76.03,76.039,60680000.0
2008-05-15 13:58:00,76.031,76.07,76.031,76.064,121270000.0
2008-05-15 13:59:00,76.056,76.082,76.047,76.058,117290000.0
2008-05-15 14:00:00,76.083,76.086,76.027,76.06,72830000.0
2008-05-15 14:01:00,76.032,76.073,76.024,76.063,13000000.0
2008-05-15 14:02:00,76.05,76.069,76.047,76.069,75510000.0
2008-05-15 14:03:00,76.066,76.066,76.041,76.041,54340000.0
2008-05-15 14:04:00,76.054,76.054,76.023,76.033,55170000.0
2008-05-15 14:05:00,76.038,76.061,76.025,76.043,91290000.0
2008-05-15 14:06:00,76.045,76.056,76.026,76.056,104080000.0
2008-05-15 14:07:00,76.017,76.033,75.979,76.008,85980000.0
2008-05-15 14:08:00,75.972,75.993,75.965,75.973,51380000.0
2008-05-15 14:09:00,75.985,75.985,75.962,75.979,75840000.0
2008-05-15 14:10:00,75.975,76.01,75.975,75.981,76000000.0
2008-05-15 14:11:00,75.987,76.017,75.984,76.005,56210000.0
2008-05-15 14:12:00,76.006,76.006,75.978,76.003,22600000.0
2008-05-15 14:13:00,75.996,75.996,75.961,75.961,48740000.0
2008-05-15 14:14:00,75.988,75.993,75.964,75.976,39330000.0
2008-05-15 14:15:00,75.995,75.996,75.959,75.984,94650000.0
2008-05-15 14:16:00,75.957,75.986,75.957,75.978,65430000.0
2008-05-15 14:17:00,75.964,75.984,75.952,75.984,118060000.0
2008-05-15 14:18:00,75.981,75.981,75.946,75.973,48920000.0
2008-05-15 14:19:00,75.948,75.953,75.943,75.948,124390000.0
2008-05-15 14:20:00,75.958,75.978,75.944,75.944,96940000.0
2008-05-15 14:21:00,75.966,75.983,75.949,75.983,94160000.0
2008-05-15 14:22:00,75.974,75.977,75.951,75.951,120380000.0
2008-05-15 14:23:00,75.954,75.958,75.948,75.957,121070000.0
2008-05-15 14:24:00,75.982,75.982,75.953,75.976,66710000.0
2008-05-15 14:25:00,75.983,75.983,75.955,75.96,119390000.0
2008-05-15 14:26:00,75.947,75.969,75.943,75.943,119060000.0
2008-05-15 14:27:00,75.964,75.996,75.95,75.97,74460000.0
2008-05-15 14:28:00,75.976,76.0,75.972,75.996,22100000.0
2008-05-15 14:29:00,75.973,75.998,75.966,75.972,64000000.0
2008-05-15 14:30:00,75.976,75.976,75.877,75.877,70650000.0
2008-05-15 14:31:00,75.881,75.927,75.867,75.867,76180000.0
2008-05-15 14:32:00,75.859,75.94,75.859,75.912,50540000.0
2008-05-15 14:33:00,75.938,75.974,75.919,75.974,57520000.0
2008-05-15 14:34:00,75.929,75.957,75.918,75.933,94750000.0
2008-05-15 14:35:00,75.926,75.963,75.922,75.922,99880000.0
2008-05-15 14:36:00,75.946,75.958,75.928,75.946,91590000.0
2008-05-15 14:37:00,75.907,75.917,75.864,75.884,54340000.0
2008-05-15 14:38:00,75.908,75.918,75.867,75.867,71690000.0
2008-05-15 14:39:00,75.877,75.907,75.861,75.873,74500000.0
2008-05-15 14:40:00,75.888,75.889,75.852,75.852,54660000.0
2008-05-15 14:41:00,75.871,75.871,75.827,75.827,20530000.0
2008-05-15 14:42:00,75.841,75.881,75.837,75.881,53780000.0
2008-05-15 14:43:00,75.871,75.885,75.855,75.861,42310000.0
2008-05-15 14:44:00,75.866,75.87,75.837,75.838,93310000.0
2008-05-15 14:45:00,75.87,75.87,75.783,75.783,61000000.0
2008-05-15 14:46:00,75.799,75.805,75.784,75.805,122950000.0
2008-05-15 14:47:00,75.789,75.809,75.769,75.798,47600000.0
2008-05-15 14:48:00,75.828,75.833,75.808,75.813,122930000.0
2008-05-15 14:49:00,75.8,75.839,75.797,75.811,103980000.0
2008-05-15 14:50:00,75.823,75.85,75.819,75.846,89940000.0
2008-05-15 14:51:00,75.849,75.849,75.791,75.795,119110000.0
2008-05-15 14:52:00,75.82,75.833,75.786,75.823,123130000.0
2008-05-15 14:53:00,75.83,75.83,75.781,75.781,61550000.0
2008-05-15 14:54:00,75.81,75.83,75.799,75.83,123500000.0
2008-05-15 14:55:00,75.825,75.845,75.81,75.845,113400000.0
2008-05-15 14:56:00,75.833,75.867,75.832,75.863,73810000.0
2008-05-15 14:57:00,75.878,75.9,75.865,75.9,13160000.0
2008-05-15 14:58:00,75.878,75.89,75.876,75.876,6810000.0
2008-05-15 14:59:00,75.892,75.897,75.86,75.886,57770000.0
2008-05-15 15:00:00,75.893,75.893,75.847,75.868,120100000.0
2008-05-15 15:01:00,75.882,75.882,75.823,75.843,106700000.0
2008-05-15 15:02:00,75.865,75.865,75.821,75.84,74320000.0
2008-05-15 15:03:00,75.857,75.862,75.84,75.857,19550000.0
2008-05-15 15:04:00,75.821,75.847,75.808,75.835,56620000.0
2008-05-15 15:05:00,75.824,75.851,75.814,75.851,77720000.0
2008-05-15 15:06:00,75.857,75.872,75.832,75.872,76960000.0
2008-05-15 15:07:00,75.887,75.891,75.849,75.891,66150000.0
2008-05-15 15:08:00,75.891,75.906,75.87,75.871,26250000.0
2008-05-15 15:09:00,75.888,75.888,75.834,75.864,55120000.0
2008-05-15 15:10:00,75.847,75.847,75.832,75.832,42030000.0
2008-05-15 15:11:00,75.849,75.881,75.848,75.857,100370000.0
2008-05-15 15:12:00,75.88,75.899,75.867,75.886,65860000.0
2008-05-15 15:13:00,75.849,75.875,75.828,75.828,123320000.0
2008-05-15 15:14:00,75.827,75.859,75.804,75.811,52400000.0
2008-05-15 15:15:00,75.821,75.821,75.735,75.736,123560000.0
2008-05-15 15:16:00,75.763,75.77,75.675,75.675,99630000.0
2008-05-15 15:17:00,75.668,75.737,75.668,75.699,89500000.0
2008-05-15 15:18:00,75.757,75.828,75.725,75.801,118590000.0
2008-05-15 15:19:00,75.765,75.834,75.765,75.81,118080000.0
2008-05-15 15:20:00,75.823,75.829,75.778,75.808,59290000.0
2008-05-15 15:21:00,75.808,75.856,75.776,75.834,126280000.0
2008-05-15 15:22:00,75.844,75.851,75.821,75.821,111630000.0
2008-05-15 15:23:00,75.85,75.893,75.825,75.893,76990000.0
2008-05-15 15:24:00,75.885,75.901,75.865,75.865,16200000.0
2008-05-15 15:25:00,75.898,75.907,75.866,75.866,39220000.0
2008-05-15 15:26:00,75.868,75.921,75.853,75.921,99100000.0
2008-05-15 15:27:00,75.903,75.918,75.857,75.887,70000000.0
2008-05-15 15:28:00,75.911,75.916,75.862,75.912,109630000.0
2008-05-15 15:29:00,75.892,75.917,75.865,75.865,52010000.0
2008-05-15 15:30:00,75.894,75.899,75.849,75.855,113670000.0
2008-05-15 15:31:00,75.872,75.878,75.83,75.848,98680000.0
2008-05-15 15:32:00,75.837,75.866,75.823,75.833,90500000.0
2008-05-15 15:33:00,75.849,75.903,75.83,75.902,117690000.0
2008-05-15 15:34:00,75.891,75.917,75.879,75.89,126230000.0
2008-05-15 15:35:00,75.919,75.962,75.898,75.962,56620000.0
2008-05-15 15:36:00,75.968,75.988,75.949,75.972,127040000.0
2008-05-15 15:37:00,75.946,75.998,75.946,75.992,120870000.0
2008-05-15 15:38:00,75.988,76.001,75.958,75.99,77420000.0
2008-05-15 15:39:00,75.973,75.973,75.946,75.956,8650000.0
2008-05-15 15:40:00,75.964,75.989,75.957,75.971,74750000.0
2008-05-15 15:41:00,75.964,76.03,75.964,76.03,81670000.0
2008-05-15 15:42:00,76.007,76.009,75.967,75.967,58780000.0
2008-05-15 15:43:00,75.968,75.997,75.943,75.943,42320000.0
2008-05-15 15:44:00,75.965,75.968,75.933,75.933,97370000.0
2008-05-15 15:45:00,75.952,75.959,75.913,75.913,70280000.0
2008-05-15 15:46:00,75.938,75.938,75.841,75.85,78610000.0
2008-05-15 15:47:00,75.868,75.888,75.857,75.884,62560000.0
2008-05-15 15:48:00,75.872,75.903,75.86,75.887,68260000.0
2008-05-15 15:49:00,75.901,75.941,75.899,75.899,80420000.0
2008-05-15 15:50:00,75.889,75.938,75.889,75.898,50870000.0
2008-05-15 15:51:00,75.923,75.959,75.9,75.94,59950000.0
2008-05-15 15:52:00,75.973,75.973,75.901,75.947,93990000.0
2008-05-15 15:53:00,75.954,75.987,75.931,75.984,110240000.0
2008-05-15 15:54:00,75.976,75.984,75.945,75.945,88320000.0
2008-05-15 15:55:00,75.929,75.951,75.918,75.923,53990000.0
2008-05-15 15:56:00,75.949,75.969,75.925,75.969,78720000.0
2008-05-15 15:57:00,75.982,75.982,75.939,75.965,79630000.0
2008-05-15 15:58:00,75.933,75.96,75.92,75.926,61670000.0
2008-05-15 15:59:00,75.92,75.964,75.873,75.964,21260000.0
2008-05-15 16:00:00,75.982,76.019,75.825,76.016,52670000.0
2008-05-15 16:01:00,76.055,76.055,75.999,76.03,41070000.0
2008-05-15 16:02:00,75.983,75.998,75.955,75.955,96120000.0
2008-05-15 16:03:00,75.988,76.044,75.978,76.008,61890000.0
2008-05-15 16:04:00,75.994,76.042,75.989,76.023,116080000.0
2008-05-15 16:05:00,76.01,76.08,76.01,76.055,54760000.0
2008-05-15 16:06:00,76.03,76.03,75.981,76.004,120940000.0
2008-05-15 16:07:00,75.993,76.024,75.978,76.011,108820000.0
2008-05-15 16:08:00,75.986,76.0,75.962,75.977,91990000.0
2008-05-15 16:09:00,76.006,76.03,75.978,76.007,125080000.0
2008-05-15 16:10:00,76.04,76.045,75.98,76.028,123880000.0
2008-05-15 16:11:00,75.984,76.007,75.955,75.972,55340000.0
2008-05-15 16:12:00,75.995,76.0,75.949,75.974,118560000.0
2008-05-15 16:13:00,75.934,75.958,75.908,75.923,114680000.0
2008-05-15 16:14:00,75.922,75.96,75.919,75.919,75550000.0
2008-05-15 16:15:00,75.924,75.961,75.924,75.935,14090000.0
2008-05-15 16:16:00,75.943,75.984,75.939,75.966,128460000.0
2008-05-15 16:17:00,75.924,75.962,75.924,75.953,115250000.0
2008-05-15 16:18:00,75.992,76.028,75.967,75.994,74960000.0
2008-05-15 16:19:00,75.979,76.021,75.973,76.021,14320000.0
2008-05-15 16:20:00,76.019,76.056,75.999,76.015,95330000.0
2008-05-15 16:21:00,76.034,76.038,76.006,76.01,93230000.0
2008-05-15 16:22:00,76.005,76.046,76.005,76.008,118240000.0
2008-05-15 16:23:00,75.999,76.036,75.977,75.977,126370000.0
2008-05-15 16:24:00,75.997,76.019,75.973,75.973,66040000.0
2008-05-15 16:25:00,75.96,75.995,75.948,75.989,121980000.0
2008-05-15 16:26:00,75.955,75.98,75.942,75.953,117250000.0
2008-05-15 16:27:00,75.963,75.963,75.945,75.945,82980000.0
2008-05-15 16:28:00,75.963,75.982,75.958,75.975,15220000.0
2008-05-15 16:29:00,75.993,76.047,75.993,76.034,120120000.0
2008-05-15 16:30:00,76.038,76.061,76.027,76.029,42800000.0
2008-05-15 16:31:00,76.019,76.046,76.008,76.012,117400000.0
2008-05-15 16:32:00,76.045,76.045,75.993,76.011,101230000.0
2008-05-15 16:33:00,76.015,76.021,75.977,75.979,92840000.0
2008-05-15 16:34:00,76.014,76.031,75.988,75.99,118920000.0
2008-05-15 16:35:00,75.982,76.022,75.982,76.022,126710000.0
2008-05-15 16:36:00,76.031,76.031,75.988,76.005,61290000.0
2008-05-15 16:37:00,75.971,75.996,75.961,75.97,120170000.0
2008-05-15 16:38:00,76.003,76.003,75.966,75.995,116780000.0
2008-05-15 16:39:00,76.013,76.013,75.968,75.974,77980000.0
2008-05-15 16:40:00,75.983,75.993,75.971,75.979,17100000.0
2008-05-15 16:41:00,75.986,75.998,75.956,75.997,88190000.0
2008-05-15 16:42:00,75.984,75.992,75.964,75.992,116560000.0
2008-05-15 16:43:00,75.959,75.985,75.952,75.985,118790000.0
2008-05-15 16:44:00,76.001,76.001,75.965,75.988,62210000.0
2008-05-15 16:45:00,75.995,76.009,75.96,76.009,112520000.0
2008-05-15 16:46:00,76.0,76.027,75.99,76.026,114580000.0
2008-05-15 16:47:00,75.985,76.024,75.985,76.001,78630000.0
2008-05-15 16:48:00,76.026,76.028,75.985,75.985,13150000.0
2008-05-15 16:49:00,76.018,76.024,76.017,76.024,66370000.0
2008-05-15 16:50:00,75.997,76.027,75.969,75.975,105390000.0
2008-05-15 16:51:00,76.0,76.018,75.977,76.004,43240000.0
2008-05-15 16:52:00,75.993,76.022,75.984,76.022,61900000.0
2008-05-15 16:53:00,75.991,76.017,75.991,76.017,44460000.0
2008-05-15 16:54:00,76.015,76.018,75.985,76.018,73550000.0
2008-05-15 16:55:00,76.026,76.026,76.003,76.003,74820000.0
2008-05-15 16:56:00,75.989,76.007,75.965,75.965,51760000.0
2008-05-15 16:57:00,75.968,75.974,75.94,75.942,62780000.0
2008-05-15 16:58:00,75.951,75.97,75.938,75.964,59180000.0
2008-05-15 16:59:00,75.934,75.946,75.897,75.924,51830000.0
2008-05-15 17:00:00,75.896,75.965,75.896,75.935,51200000.0
2008-05-15 17:01:00,75.954,75.979,75.945,75.976,63720000.0
2008-05-15 17:02:00,75.982,75.984,75.947,75.984,99560000.0
2008-05-15 17:03:00,75.993,75.993,75.961,75.986,163480000.0
2008-05-15 17:04:00,75.958,75.999,75.949,75.995,71520000.0
2008-05-15 17:05:00,75.974,76.007,75.963,75.963,82400000.0
2008-05-15 17:06:00,76.017,76.017,75.968,75.971,44610000.0
2008-05-15 17:07:00,75.98,75.993,75.965,75.987,33920000.0
2008-05-15 17:08:00,75.953,75.973,75.944,75.953,44850000.0
2008-05-15 17:09:00,75.975,75.983,75.946,75.969,107910000.0
2008-05-15 17:10:00,75.951,75.968,75.943,75.943,114120000.0
2008-05-15 17:11:00,75.95,75.975,75.937,75.967,35890000.0
2008-05-15 17:12:00,75.967,75.978,75.935,75.942,53110000.0
2008-05-15 17:13:00,75.954,75.968,75.936,75.936,12390000.0
2008-05-15 17:14:00,75.954,75.959,75.91,75.953,49570000.0
2008-05-15 17:15:00,75.975,75.993,75.959,75.993,56740000.0
2008-05-15 17:16:00,75.985,76.002,75.958,75.963,77700000.0
2008-05-15 17:17:00,75.95,75.987,75.95,75.96,149480000.0
2008-05-15 17:18:00,75.988,75.988,75.936,75.973,69120000.0
2008-05-15 17:19:00,75.933,75.968,75.933,75.94,97660000.0
2008-05-15 17:20:00,75.943,75.966,75.924,75.947,102780000.0
2008-05-15 17:21:00,75.949,75.963,75.927,75.963,108520000.0
2008-05-15 17:22:00,75.932,75.958,75.921,75.945,67660000.0
2008-05-15 17:23:00,75.909,75.941,75.894,75.941,45990000.0
2008-05-15 17:24:00,75.938,75.943,75.912,75.943,36020000.0
2008-05-15 17:25:00,75.911,75.939,75.909,75.911,55190000.0
2008-05-15 17:26:00,75.943,75.943,75.904,75.904,27960000.0
2008-05-15 17:27:00,75.933,75.939,75.91,75.91,27650000.0
2008-05-15 17:28:00,75.916,75.924,75.89,75.918,35810000.0
2008-05-15 17:29:00,75.902,75.925,75.892,75.899,64290000.0
2008-05-15 17:30:00,75.929,75.951,75.92,75.951,106420000.0
2008-05-15 17:31:00,75.935,75.955,75.886,75.886,72110000.0
2008-05-15 17:32:00,75.887,75.887,75.877,75.877,73110000.0
2008-05-15 17:33:00,75.893,75.895,75.866,75.888,74730000.0
2008-05-15 17:34:00,75.853,75.868,75.841,75.864,141070000.0
2008-05-15 17:35:00,75.851,75.879,75.843,75.848,111340000.0
2008-05-15 17:36:00,75.872,75.905,75.85,75.905,144840000.0
2008-05-15 17:37:00,75.911,75.911,75.856,75.871,120900000.0
2008-05-15 17:38:00,75.878,75.909,75.854,75.854,63990000.0
2008-05-15 17:39:00,75.878,75.887,75.842,75.846,87050000.0
2008-05-15 17:40:00,75.847,75.872,75.837,75.843,85740000.0
2008-05-15 17:41:00,75.824,75.848,75.803,75.835,78470000.0
2008-05-15 17:42:00,75.844,75.844,75.814,75.82,74290000.0
2008-05-15 17:43:00,75.854,75.854,75.818,75.823,75120000.0
2008-05-15 17:44:00,75.811,75.839,75.802,75.802,30670000.0
2008-05-15 17:45:00,75.825,75.83,75.798,75.798,74870000.0
2008-05-15 17:46:00,75.811,75.848,75.806,75.814,92160000.0
2008-05-15 17:47:00,75.833,75.837,75.803,75.803,109990000.0
2008-05-15 17:48:00,75.836,75.843,75.817,75.843,105410000.0
2008-05-15 17:49:00,75.811,75.836,75.8,75.8,90210000.0
2008-05-15 17:50:00,75.816,75.816,75.769,75.796,67240000.0
2008-05-15 17:51:00,75.801,75.887,75.801,75.887,80980000.0
2008-05-15 17:52:00,75.87,75.908,75.86,75.887,57400000.0
2008-05-15 17:53:00,75.881,75.92,75.881,75.889,46330000.0
2008-05-15 17:54:00,75.907,75.908,75.799,75.832,94150000.0
2008-05-15 17:55:00,75.826,75.883,75.826,75.873,68710000.0
2008-05-15 17:56:00,75.84,75.856,75.835,75.841,84310000.0
2008-05-15 17:57:00,75.863,75.872,75.836,75.84,64890000.0
2008-05-15 17:58:00,75.835,75.873,75.835,75.873,74830000.0
2008-05-15 17:59:00,75.867,75.9,75.853,75.878,86250000.0
2008-05-15 18:00:00,75.876,75.911,75.876,75.89,50500000.0
2008-05-15 18:01:00,75.882,75.93,75.882,75.906,60990000.0
2008-05-15 18:02:00,75.954,76.023,75.939,75.991,95130000.0
2008-05-15 18:03:00,76.032,76.082,75.961,75.998,108960000.0
2008-05-15 18:04:00,76.037,76.055,76.013,76.02,91760000.0
2008-05-15 18:05:00,76.05,76.05,76.024,76.024,60480000.0
2008-05-15 18:06:00,76.036,76.036,76.013,76.013,76880000.0
2008-05-15 18:07:00,76.021,76.036,75.993,75.993,73830000.0
2008-05-15 18:08:00,76.014,76.024,75.996,76.002,57920000.0
2008-05-15 18:09:00,76.025,76.03,75.966,75.968,22000000.0
2008-05-15 18:10:00,75.967,75.983,75.942,75.983,51670000.0
2008-05-15 18:11:00,75.945,76.0,75.945,75.984,47010000.0
2008-05-15 18:12:00,76.014,76.027,75.987,76.021,89540000.0
2008-05-15 18:13:00,76.006,76.05,76.006,76.006,66780000.0
2008-05-15 18:14:00,75.992,76.017,75.986,75.987,115540000.0
2008-05-15 18:15:00,76.024,76.024,75.97,75.999,43470000.0
2008-05-15 18:16:00,75.984,76.02,75.968,76.014,118920000.0
2008-05-15 18:17:00,76.002,76.023,75.995,76.015,102910000.0
2008-05-15 18:18:00,76.014,76.041,75.987,76.023,87650000.0
2008-05-15 18:19:00,75.999,76.037,75.982,75.982,120080000.0
2008-05-15 18:20:00,76.01,76.047,75.977,76.024,120320000.0
2008-05-15 18:21:00,76.044,76.058,76.021,76.033,62690000.0
2008-05-15 18:22:00,76.056,76.061,76.032,76.032,122020000.0
2008-05-15 18:23:00,76.023,76.051,76.023,76.023,110550000.0
2008-05-15 18:24:00,76.035,76.052,76.009,76.036,79860000.0
2008-05-15 18:25:00,76.058,76.058,76.037,76.037,13410000.0
2008-05-15 18:26:00,76.069,76.083,76.048,76.073,74300000.0
2008-05-15 18:27:00,76.087,76.093,76.067,76.093,76070000.0
2008-05-15 18:28:00,76.058,76.065,76.058,76.065,30500000.0
2008-05-15 18:29:00,76.078,76.1,76.072,76.086,71450000.0
2008-05-15 18:30:00,76.098,76.127,76.086,76.086,96390000.0
2008-05-15 18:31:00,76.091,76.117,76.077,76.078,116870000.0
2008-05-15 18:32:00,76.101,76.107,76.055,76.055,103940000.0
2008-05-15 18:33:00,76.072,76.076,76.026,76.026,83050000.0
2008-05-15 18:34:00,76.033,76.07,76.028,76.049,71590000.0
2008-05-15 18:35:00,76.044,76.078,76.044,76.073,85080000.0
2008-05-15 18:36:00,76.077,76.092,76.054,76.069,53460000.0
2008-05-15 18:37:00,76.081,76.108,76.076,76.089,43300000.0
2008-05-15 18:38:00,76.127,76.143,76.08,76.102,91230000.0
2008-05-15 18:39:00,76.13,76.156,76.096,76.138,73380000.0
2008-05-15 18:40:00,76.106,76.16,76.106,76.137,87380000.0
2008-05-15 18:41:00,76.169,76.169,76.054,76.073,65950000.0
2008-05-15 18:42:00,76.062,76.062,76.025,76.03,70910000.0
2008-05-15 18:43:00,76.022,76.064,76.022,76.042,78320000.0
2008-05-15 18:44:00,76.046,76.046,76.033,76.037,50060000.0
2008-05-15 18:45:00,76.064,76.092,76.063,76.063,59630000.0
2008-05-15 18:46:00,76.069,76.113,76.065,76.113,92990000.0
2008-05-15 18:47:00,76.095,76.108,76.059,76.071,97880000.0
2008-05-15 18:48:00,76.063,76.063,76.044,76.044,91750000.0
2008-05-15 18:50:00,76.05,76.069,76.048,76.053,76420000.0
2008-05-15 18:51:00,76.081,76.081,76.047,76.052,66990000.0
2008-05-15 18:52:00,76.046,76.082,76.046,76.082,61670000.0
2008-05-15 18:53:00,76.041,76.064,76.041,76.064,23180000.0
2008-05-15 18:54:00,76.075,76.075,76.044,76.049,52390000.0
2008-05-15 18:55:00,76.061,76.092,76.053,76.053,37930000.0
2008-05-15 18:56:00,76.067,76.067,76.037,76.037,91290000.0
2008-05-15 18:57:00,76.081,76.081,76.04,76.051,59910000.0
2008-05-15 18:58:00,76.042,76.092,76.042,76.092,117130000.0
2008-05-15 18:59:00,76.083,76.122,76.07,76.107,48660000.0
2008-05-15 19:00:00,76.099,76.133,76.055,76.105,115380000.0
2008-05-15 19:01:00,76.127,76.127,76.074,76.074,94260000.0
2008-05-15 19:02:00,76.092,76.154,76.08,76.153,90820000.0
2008-05-15 19:03:00,76.14,76.177,76.124,76.141,118880000.0
2008-05-15 19:04:00,76.132,76.177,76.131,76.168,114400000.0
2008-05-15 19:05:00,76.161,76.22,76.159,76.188,62320000.0
2008-05-15 19:06:00,76.22,76.22,76.169,76.204,115320000.0
2008-05-15 19:07:00,76.195,76.211,76.16,76.161,110040000.0
2008-05-15 19:08:00,76.172,76.2,76.167,76.167,76240000.0
2008-05-15 19:09:00,76.181,76.187,76.152,76.167,17840000.0
2008-05-15 19:10:00,76.136,76.179,76.13,76.171,46410000.0
2008-05-15 19:11:00,76.185,76.199,76.164,76.193,90470000.0
2008-05-15 19:12:00,76.187,76.187,76.143,76.143,62810000.0
2008-05-15 19:13:00,76.168,76.189,76.147,76.165,72740000.0
2008-05-15 19:14:00,76.161,76.19,76.152,76.169,59570000.0
2008-05-15 19:15:00,76.199,76.207,76.159,76.195,71280000.0
2008-05-15 19:16:00,76.165,76.178,76.136,76.166,80860000.0
2008-05-15 19:17:00,76.131,76.149,76.126,76.132,47100000.0
2008-05-15 19:18:00,76.154,76.161,76.125,76.13,55190000.0
2008-05-15 19:19:00,76.123,76.153,76.112,76.127,92390000.0
2008-05-15 19:20:00,76.12,76.137,76.087,76.133,97430000.0
2008-05-15 19:21:00,76.131,76.132,76.095,76.132,87800000.0
2008-05-15 19:22:00,76.093,76.124,76.093,76.124,57360000.0
2008-05-15 19:23:00,76.118,76.133,76.092,76.133,70920000.0
2008-05-15 19:24:00,76.121,76.121,76.093,76.093,74350000.0
2008-05-15 19:25:00,76.111,76.118,76.077,76.081,64900000.0
2008-05-15 19:26:00,76.11,76.11,76.076,76.094,22760000.0
2008-05-15 19:27:00,76.099,76.099,76.063,76.074,50880000.0
2008-05-15 19:28:00,76.062,76.084,76.062,76.084,38550000.0
2008-05-15 19:29:00,76.09,76.09,76.045,76.067,84670000.0
2008-05-15 19:30:00,76.089,76.095,76.042,76.095,58200000.0
2008-05-15 19:32:00,76.109,76.109,76.107,76.107,48220000.0
2008-05-15 19:33:00,76.111,76.111,76.067,76.067,122280000.0
2008-05-15 19:34:00,76.071,76.079,76.07,76.078,95250000.0
2008-05-15 19:35:00,76.076,76.103,76.076,76.083,89890000.0
2008-05-15 19:36:00,76.093,76.093,76.058,76.058,122580000.0
2008-05-15 19:37:00,76.079,76.084,76.046,76.068,123280000.0
2008-05-15 19:38:00,76.027,76.057,76.018,76.032,54940000.0
2008-05-15 19:39:00,76.035,76.058,76.018,76.036,130170000.0
2008-05-15 19:40:00,75.999,76.009,75.999,76.006,116040000.0
2008-05-15 19:42:00,76.03,76.03,75.997,76.006,14920000.0
2008-05-15 19:43:00,76.02,76.053,76.017,76.053,39590000.0
2008-05-15 19:44:00,76.043,76.077,76.039,76.05,69900000.0
2008-05-15 19:45:00,76.077,76.094,76.066,76.073,89630000.0
2008-05-15 19:46:00,76.068,76.111,76.068,76.111,63700000.0
2008-05-15 19:47:00,76.083,76.11,76.078,76.089,75080000.0
2008-05-15 19:48:00,76.12,76.12,76.077,76.077,64240000.0
2008-05-15 19:50:00,76.056,76.073,76.048,76.051,73990000.0
2008-05-15 19:51:00,76.054,76.057,76.019,76.032,41150000.0
2008-05-15 19:52:00,76.041,76.068,76.037,76.043,82190000.0
2008-05-15 19:53:00,76.043,76.068,76.008,76.036,121490000.0
2008-05-15 19:54:00,76.023,76.023,75.992,75.992,75380000.0
2008-05-15 19:55:00,75.982,76.026,75.979,75.997,71700000.0
2008-05-15 19:56:00,75.993,76.029,75.993,76.009,50970000.0
2008-05-15 19:57:00,76.038,76.048,76.018,76.047,89640000.0
2008-05-15 19:58:00,76.011,76.053,76.01,76.027,54660000.0
2008-05-15 19:59:00,76.038,76.051,76.011,76.051,44780000.0
2008-05-15 20:00:00,76.046,76.062,76.031,76.054,36510000.0
2008-05-15 20:01:00,76.044,76.044,76.013,76.013,40070000.0
2008-05-15 20:02:00,75.998,76.023,75.996,76.015,47820000.0
2008-05-15 20:03:00,76.033,76.033,76.001,76.001,100080000.0
2008-05-15 20:04:00,76.012,76.032,76.004,76.027,76670000.0
2008-05-15 20:05:00,76.01,76.032,76.004,76.026,83470000.0
2008-05-15 20:06:00,76.034,76.04,76.005,76.021,100500000.0
2008-05-15 20:07:00,76.055,76.055,76.01,76.015,102670000.0
2008-05-15 20:08:00,76.024,76.059,76.024,76.056,96630000.0
2008-05-15 20:09:00,76.06,76.06,76.037,76.054,113910000.0
2008-05-15 20:10:00,76.042,76.064,76.032,76.064,119530000.0
2008-05-15 20:11:00,76.063,76.067,76.06,76.06,82670000.0
2008-05-15 20:12:00,76.06,76.06,76.016,76.018,77070000.0
2008-05-15 20:13:00,76.044,76.052,76.028,76.028,141270000.0
2008-05-15 20:14:00,76.026,76.028,76.023,76.027,89740000.0
2008-05-15 20:15:00,76.059,76.059,76.032,76.04,80340000.0
2008-05-15 20:16:00,76.006,76.042,76.006,76.031,71560000.0
2008-05-15 20:17:00,76.023,76.063,76.015,76.063,87970000.0
2008-05-15 20:18:00,76.07,76.079,76.039,76.039,116420000.0
2008-05-15 20:19:00,76.063,76.07,76.062,76.063,126720000.0
2008-05-15 20:20:00,76.071,76.08,76.058,76.08,112450000.0
2008-05-15 20:21:00,76.088,76.088,76.046,76.061,97980000.0
2008-05-15 20:22:00,76.058,76.08,76.058,76.08,32940000.0
2008-05-15 20:23:00,76.043,76.057,76.015,76.033,23940000.0
2008-05-15 20:24:00,76.048,76.058,76.039,76.042,17180000.0
2008-05-15 20:25:00,76.03,76.045,76.03,76.045,7370000.0
2008-05-15 20:26:00,76.009,76.031,76.007,76.031,71430000.0
2008-05-15 20:27:00,76.039,76.048,75.989,76.005,95290000.0
2008-05-15 20:28:00,76.025,76.025,75.97,76.006,124210000.0
2008-05-15 20:29:00,76.0,76.023,75.992,76.023,95070000.0
2008-05-15 20:30:00,76.041,76.041,75.995,76.013,82090000.0
2008-05-15 20:31:00,75.992,76.007,75.968,75.968,95620000.0
2008-05-15 20:32:00,75.98,75.98,75.964,75.967,82070000.0
2008-05-15 20:33:00,76.01,76.011,76.007,76.011,62320000.0
2008-05-15 20:34:00,75.965,76.012,75.965,75.998,114890000.0
2008-05-15 20:35:00,75.968,75.976,75.964,75.973,68520000.0
2008-05-15 20:36:00,76.014,76.016,75.985,76.005,95920000.0
2008-05-15 20:37:00,76.003,76.003,75.974,75.986,9240000.0
2008-05-15 20:38:00,75.976,75.982,75.969,75.969,86610000.0
2008-05-15 20:39:00,76.009,76.017,75.985,76.011,122180000.0
2008-05-15 20:40:00,76.025,76.03,75.995,76.03,109670000.0
2008-05-15 20:41:00,76.026,76.038,76.001,76.001,53250000.0
2008-05-15 20:42:00,76.033,76.035,75.995,76.017,62760000.0
2008-05-15 20:43:00,76.02,76.02,75.984,75.984,77830000.0
2008-05-15 20:44:00,75.988,76.017,75.986,75.999,63240000.0
2008-05-15 20:45:00,76.025,76.025,75.996,76.022,103440000.0
2008-05-15 20:46:00,75.993,76.012,75.992,75.992,11130000.0
2008-05-15 20:47:00,76.025,76.025,76.012,76.019,39720000.0
2008-05-15 20:48:00,76.03,76.03,75.977,75.986,92640000.0
2008-05-15 20:49:00,76.002,76.029,75.987,76.021,89740000.0
2008-05-15 20:50:00,76.029,76.029,75.997,76.029,78660000.0
2008-05-15 20:51:00,76.034,76.059,76.018,76.03,46160000.0
2008-05-15 20:52:00,76.021,76.059,76.021,76.051,50260000.0
2008-05-15 20:53:00,76.031,76.057,76.026,76.03,71020000.0
2008-05-15 20:54:00,76.069,76.069,76.034,76.041,97700000.0
2008-05-15 20:56:00,76.033,76.059,76.027,76.038,98440000.0
2008-05-15 20:57:00,76.075,76.075,76.022,76.023,106390000.0
2008-05-15 20:58:00,76.011,76.05,76.011,76.023,108490000.0
2008-05-15 20:59:00,76.013,76.043,75.992,75.992,54510000.0
2008-05-15 21:00:00,76.038,76.038,75.998,76.001,99580000.0
2008-05-15 21:02:00,75.989,76.007,75.989,76.007,61140000.0
2008-05-15 21:03:00,76.039,76.039,75.969,75.993,53540000.0
2008-05-15 21:04:00,75.979,75.986,75.979,75.985,77520000.0
2008-05-15 21:05:00,75.976,75.987,75.961,75.987,121020000.0
2008-05-15 21:06:00,76.011,76.011,75.957,75.957,140790000.0
2008-05-15 21:07:00,75.937,75.94,75.916,75.926,121930000.0
2008-05-15 21:08:00,75.916,75.938,75.915,75.934,85650000.0
2008-05-15 21:09:00,75.979,75.979,75.926,75.942,99280000.0
2008-05-15 21:10:00,75.928,75.93,75.924,75.929,106320000.0
2008-05-15 21:11:00,75.937,75.937,75.929,75.937,150760000.0
2008-05-15 21:12:00,75.954,75.954,75.94,75.94,96370000.0
2008-05-15 21:14:00,75.954,75.969,75.943,75.966,66690000.0
2008-05-15 21:15:00,76.018,76.018,75.957,75.97,98990000.0
2008-05-15 21:16:00,75.958,75.966,75.954,75.965,175010000.0
2008-05-15 21:17:00,75.96,75.965,75.95,75.958,151650000.0
2008-05-15 21:18:00,75.968,75.968,75.95,75.965,95580000.0
2008-05-15 21:19:00,75.979,75.979,75.971,75.974,73800000.0
2008-05-15 21:20:00,75.961,75.969,75.955,75.956,97690000.0
2008-05-15 21:21:00,75.974,75.974,75.96,75.968,93850000.0
2008-05-15 21:22:00,75.958,75.963,75.958,75.963,5110000.0
2008-05-15 21:24:00,75.973,75.973,75.951,75.951,111460000.0
2008-05-15 21:25:00,75.942,75.952,75.942,75.952,135700000.0
2008-05-15 21:26:00,75.965,75.965,75.951,75.954,136470000.0
2008-05-15 21:27:00,75.986,75.986,75.96,75.963,121920000.0
2008-05-15 21:28:00,75.952,75.96,75.946,75.954,68700000.0
2008-05-15 21:29:00,75.956,75.956,75.949,75.95,48870000.0
2008-05-15 21:30:00,75.975,75.975,75.952,75.974,12240000.0
2008-05-15 21:31:00,75.921,75.921,75.906,75.906,122100000.0
2008-05-15 21:32:00,75.896,75.909,75.896,75.9,92090000.0
2008-05-15 21:33:00,75.945,75.945,75.906,75.906,119950000.0
2008-05-15 21:34:00,75.918,75.932,75.918,75.929,65990000.0
2008-05-15 21:35:00,75.917,75.923,75.913,75.918,125170000.0
2008-05-15 21:36:00,75.933,75.933,75.912,75.912,96500000.0
2008-05-15 21:37:00,75.921,75.927,75.921,75.926,87340000.0
2008-05-15 21:38:00,75.922,75.933,75.917,75.917,107310000.0
2008-05-15 21:39:00,75.941,75.944,75.926,75.944,80770000.0
2008-05-15 21:40:00,75.938,75.956,75.938,75.953,115840000.0
2008-05-15 21:41:00,75.967,75.97,75.965,75.966,124440000.0
2008-05-15 21:42:00,76.014,76.014,75.976,75.976,104430000.0
2008-05-15 21:44:00,75.986,75.986,75.974,75.974,46840000.0
2008-05-15 21:45:00,75.986,75.991,75.974,75.978,73370000.0
2008-05-15 21:46:00,75.966,75.972,75.964,75.968,87550000.0
2008-05-15 21:48:00,75.992,75.992,75.973,75.98,83170000.0
2008-05-15 21:49:00,75.967,75.97,75.962,75.965,121830000.0
2008-05-15 21:50:00,75.957,75.972,75.957,75.972,74930000.0
2008-05-15 21:51:00,75.993,75.993,75.973,75.977,81780000.0
2008-05-15 21:52:00,75.97,75.976,75.97,75.976,69750000.0
2008-05-15 21:54:00,75.982,75.986,75.969,75.969,110370000.0
2008-05-15 21:55:00,75.942,75.942,75.926,75.928,99240000.0
2008-05-15 21:56:00,75.933,75.933,75.922,75.923,71770000.0
2008-05-15 21:57:00,75.947,75.947,75.929,75.93,34930000.0
2008-05-15 21:58:00,75.935,75.937,75.93,75.932,103310000.0
2008-05-15 21:59:00,75.919,75.934,75.919,75.928,115570000.0
2008-05-15 22:00:00,75.962,75.962,75.928,75.929,100560000.0
2008-05-15 22:01:00,75.937,75.94,75.935,75.938,119230000.0
2008-05-15 22:02:00,75.927,75.93,75.924,75.926,134390000.0
2008-05-15 22:03:00,75.937,75.938,75.904,75.938,104270000.0
2008-05-15 22:04:00,75.931,75.945,75.931,75.939,92390000.0
2008-05-15 22:05:00,75.948,75.955,75.939,75.94,102880000.0
2008-05-15 22:06:00,75.981,75.981,75.943,75.95,76430000.0
2008-05-15 22:07:00,75.957,75.957,75.949,75.957,84340000.0
2008-05-15 22:08:00,75.946,75.946,75.931,75.931,89640000.0
2008-05-15 22:09:00,75.953,75.953,75.93,75.939,80800000.0
2008-05-15 22:10:00,75.95,75.957,75.949,75.957,64790000.0
2008-05-15 22:11:00,75.97,75.978,75.969,75.969,102430000.0
2008-05-15 22:12:00,76.014,76.014,75.993,75.993,86080000.0
2008-05-15 22:15:00,76.011,76.011,75.982,75.982,65360000.0
2008-05-15 22:16:00,75.988,75.988,75.981,75.982,101650000.0
2008-05-15 22:18:00,75.993,75.993,75.982,75.988,14270000.0
2008-05-15 22:19:00,75.998,76.0,75.996,75.998,124150000.0
2008-05-15 22:21:00,76.013,76.013,76.011,76.011,4130000.0
2008-05-15 22:22:00,76.017,76.019,76.016,76.018,71430000.0
2008-05-15 22:23:00,76.009,76.01,76.003,76.007,119750000.0
2008-05-15 22:24:00,76.027,76.029,76.022,76.024,113790000.0
2008-05-15 22:26:00,76.001,76.007,76.0,76.007,68560000.0
2008-05-15 22:27:00,76.026,76.026,76.019,76.019,48910000.0
2008-05-15 22:30:00,76.042,76.042,76.011,76.011,117080000.0
2008-05-15 22:31:00,76.03,76.056,76.03,76.046,79860000.0
2008-05-15 22:32:00,76.056,76.057,76.046,76.052,78850000.0
2008-05-15 22:33:00,76.1,76.1,76.046,76.049,9400000.0
2008-05-15 22:34:00,76.061,76.063,76.052,76.052,10160000.0
2008-05-15 22:35:00,76.036,76.04,76.035,76.039,67150000.0
2008-05-15 22:36:00,76.078,76.08,76.078,76.08,3390000.0
2008-05-15 22:37:00,76.029,76.036,76.029,76.03,27830000.0
2008-05-15 22:38:00,76.036,76.037,76.029,76.036,54750000.0
2008-05-15 22:39:00,76.076,76.076,76.054,76.068,90710000.0
2008-05-15 22:40:00,76.075,76.075,76.061,76.061,57810000.0
2008-05-15 22:42:00,76.096,76.098,76.09,76.09,83850000.0
2008-05-15 22:44:00,76.046,76.055,76.04,76.055,64430000.0
2008-05-15 22:45:00,76.083,76.083,76.051,76.051,71970000.0
2008-05-15 22:46:00,76.055,76.066,76.055,76.06,61830000.0
2008-05-15 22:48:00,76.087,76.088,76.087,76.088,4320000.0
2008-05-15 22:49:00,76.065,76.065,76.059,76.059,34610000.0
2008-05-15 22:50:00,76.048,76.057,76.048,76.054,66150000.0
2008-05-15 22:51:00,76.074,76.074,76.042,76.042,68540000.0
2008-05-15 22:52:00,76.046,76.046,76.036,76.036,80360000.0
2008-05-15 22:53:00,76.058,76.058,76.036,76.054,62380000.0
2008-05-15 22:54:00,76.072,76.072,76.054,76.061,50220000.0
2008-05-15 22:55:00,76.048,76.05,76.047,76.048,127550000.0
2008-05-15 22:57:00,76.075,76.075,76.04,76.04,69280000.0
2008-05-15 22:58:00,76.057,76.059,76.055,76.057,80470000.0
2008-05-15 23:00:00,76.081,76.081,76.053,76.053,103320000.0
2008-05-15 23:01:00,76.029,76.029,76.028,76.029,33550000.0
2008-05-15 23:02:00,76.017,76.02,75.996,76.014,30320000.0
2008-05-15 23:03:00,76.047,76.047,76.014,76.02,52940000.0
2008-05-15 23:04:00,76.012,76.015,76.009,76.009,12440000.0
2008-05-15 23:05:00,75.97,75.997,75.97,75.997,34220000.0
2008-05-15 23:06:00,76.015,76.015,75.969,75.969,9390000.0
2008-05-15 23:07:00,75.951,75.965,75.951,75.957,39000000.0
2008-05-15 23:08:00,75.944,75.949,75.916,75.949,95460000.0
2008-05-15 23:09:00,75.979,75.979,75.954,75.96,88070000.0
2008-05-15 23:10:00,75.976,75.976,75.963,75.976,29610000.0
2008-05-15 23:11:00,75.961,75.976,75.961,75.976,47120000.0
2008-05-15 23:12:00,76.006,76.006,75.967,76.0,55520000.0
2008-05-15 23:13:00,75.998,76.014,75.998,76.014,72280000.0
2008-05-15 23:14:00,76.008,76.01,76.006,76.007,99910000.0
2008-05-15 23:15:00,76.031,76.031,75.997,76.011,79340000.0
2008-05-15 23:16:00,75.999,75.999,75.999,75.999,2250000.0
2008-05-15 23:17:00,76.009,76.015,76.008,76.015,56670000.0
2008-05-15 23:18:00,76.024,76.024,76.009,76.009,66490000.0
2008-05-15 23:19:00,76.015,76.016,76.009,76.011,38090000.0
2008-05-15 23:20:00,75.998,75.999,75.995,75.998,33950000.0
2008-05-15 23:21:00,76.037,76.037,76.01,76.01,45580000.0
2008-05-15 23:22:00,76.016,76.017,76.016,76.016,21790000.0
2008-05-15 23:23:00,76.007,76.008,76.005,76.007,19450000.0
2008-05-15 23:24:00,76.04,76.053,76.04,76.052,59420000.0
2008-05-15 23:26:00,76.04,76.046,76.039,76.039,54330000.0
2008-05-15 23:27:00,76.051,76.051,76.016,76.045,39980000.0
2008-05-15 23:28:00,76.023,76.04,76.011,76.011,60380000.0
2008-05-15 23:29:00,76.017,76.017,76.003,76.003,34410000.0
2008-05-15 23:30:00,76.019,76.02,76.017,76.018,93170000.0
2008-05-15 23:32:00,76.005,76.006,76.0,76.003,61330000.0
2008-05-15 23:33:00,76.035,76.035,76.017,76.018,43700000.0
2008-05-15 23:34:00,76.026,76.027,76.025,76.026,16770000.0
2008-05-15 23:35:00,76.016,76.026,76.016,76.02,39610000.0
2008-05-15 23:36:00,76.055,76.055,76.023,76.023,69070000.0
2008-05-15 23:37:00,76.01,76.015,76.01,76.011,10630000.0
2008-05-15 23:38:00,76.017,76.017,76.01,76.016,33880000.0
2008-05-15 23:39:00,76.025,76.025,76.013,76.013,80820000.0
2008-05-15 23:40:00,76.016,76.016,76.002,76.015,105960000.0
2008-05-15 23:42:00,76.044,76.044,76.003,76.003,43490000.0
2008-05-15 23:44:00,76.009,76.011,75.995,75.995,76240000.0
2008-05-15 23:45:00,76.028,76.033,75.988,75.993,95500000.0
2008-05-15 23:46:00,75.979,75.98,75.976,75.978,65780000.0
2008-05-15 23:48:00,76.004,76.004,75.993,75.993,43020000.0
2008-05-15 23:49:00,75.999,76.0,75.995,75.997,97400000.0
2008-05-15 23:50:00,75.989,75.994,75.989,75.994,80910000.0
2008-05-15 23:51:00,76.002,76.005,75.991,75.991,67660000.0
2008-05-15 23:54:00,76.008,76.01,76.007,76.008,114270000.0
2008-05-15 23:55:00,76.018,76.021,76.016,76.019,98530000.0
2008-05-15 23:56:00,76.025,76.027,76.016,76.016,106620000.0
2008-05-15 23:57:00,76.075,76.075,75.994,75.994,79410000.0
2008-05-15 23:59:00,75.981,75.988,75.979,75.979,107330000.0
2008-05-16 00:00:00,76.012,76.012,75.981,75.981,64810000.0
2008-05-16 00:01:00,75.991,75.999,75.99,75.996,90660000.0
2008-05-16 00:02:00,75.98,75.996,75.98,75.981,73560000.0
2008-05-16 00:03:00,76.005,76.008,76.0,76.0,83950000.0
2008-05-16 00:06:00,76.027,76.032,76.027,76.027,97450000.0
2008-05-16 00:07:00,76.01,76.017,76.01,76.017,62350000.0
2008-05-16 00:08:00,76.028,76.031,76.027,76.028,100310000.0
2008-05-16 00:09:00,76.055,76.055,76.029,76.032,67260000.0
2008-05-16 00:12:00,76.053,76.053,76.024,76.024,77150000.0
2008-05-16 00:13:00,76.028,76.028,76.019,76.019,6390000.0
2008-05-16 00:14:00,76.025,76.028,76.021,76.021,84530000.0
2008-05-16 00:15:00,76.082,76.082,76.024,76.024,69580000.0
2008-05-16 00:18:00,76.035,76.035,76.02,76.02,76720000.0
2008-05-16 00:19:00,76.029,76.03,76.027,76.029,49470000.0
2008-05-16 00:20:00,76.038,76.039,76.036,76.039,122270000.0
2008-05-16 00:21:00,76.057,76.061,76.055,76.057,136730000.0
2008-05-16 00:22:00,76.056,76.061,76.05,76.056,46250000.0
2008-05-16 00:23:00,76.063,76.063,76.051,76.055,66370000.0
2008-05-16 00:24:00,76.083,76.083,76.067,76.07,67640000.0
2008-05-16 00:25:00,76.058,76.067,76.058,76.059,104890000.0
2008-05-16 00:26:00,76.069,76.069,76.067,76.067,46880000.0
2008-05-16 00:27:00,76.076,76.076,76.051,76.054,9010000.0
2008-05-16 00:28:00,76.069,76.069,76.068,76.069,45910000.0
2008-05-16 00:29:00,76.086,76.086,76.071,76.079,81000000.0
2008-05-16 00:30:00,76.124,76.124,76.077,76.077,76610000.0
2008-05-16 00:31:00,76.084,76.086,76.08,76.08,52400000.0
2008-05-16 00:33:00,76.102,76.102,76.072,76.072,59630000.0
2008-05-16 00:34:00,76.077,76.078,76.069,76.074,51800000.0
2008-05-16 00:35:00,76.066,76.068,76.065,76.067,50610000.0
2008-05-16 00:36:00,76.104,76.104,76.088,76.089,62790000.0
2008-05-16 00:37:00,76.078,76.086,76.078,76.081,103980000.0
2008-05-16 00:38:00,76.089,76.09,76.085,76.088,170060000.0
2008-05-16 00:39:00,76.105,76.105,76.076,76.083,81750000.0
2008-05-16 00:42:00,76.098,76.099,76.097,76.099,34600000.0
2008-05-16 00:43:00,76.069,76.07,76.067,76.068,48990000.0
2008-05-16 00:44:00,76.078,76.08,76.077,76.079,103260000.0
2008-05-16 00:45:00,76.095,76.095,76.072,76.086,107470000.0
2008-05-16 00:46:00,76.078,76.085,76.078,76.08,31590000.0
2008-05-16 00:47:00,76.088,76.088,76.079,76.079,56590000.0
2008-05-16 00:48:00,76.102,76.102,76.082,76.082,11880000.0
2008-05-16 00:49:00,76.09,76.097,76.09,76.097,47760000.0
2008-05-16 00:50:00,76.089,76.09,76.088,76.088,60550000.0
2008-05-16 00:51:00,76.138,76.14,76.137,76.139,80170000.0
2008-05-16 00:52:00,76.081,76.095,76.081,76.086,146090000.0
2008-05-16 00:53:00,76.08,76.093,76.08,76.09,71260000.0
2008-05-16 00:54:00,76.114,76.114,76.09,76.09,103410000.0
2008-05-16 00:57:00,76.108,76.109,76.105,76.107,74610000.0
2008-05-16 00:59:00,76.098,76.104,76.098,76.099,36910000.0
2008-05-16 01:00:00,76.124,76.124,76.111,76.111,49160000.0
2008-05-16 01:01:00,76.098,76.099,76.097,76.099,31800000.0
2008-05-16 01:03:00,76.128,76.129,76.127,76.128,41150000.0
2008-05-16 01:05:00,76.105,76.108,76.101,76.101,104390000.0
2008-05-16 01:06:00,76.118,76.119,76.117,76.118,74110000.0
2008-05-16 01:08:00,76.091,76.097,76.09,76.095,73520000.0
2008-05-16 01:09:00,76.115,76.115,76.083,76.083,141050000.0
2008-05-16 01:10:00,76.085,76.09,76.084,76.087,112650000.0
2008-05-16 01:11:00,76.07,76.084,76.07,76.084,140520000.0
2008-05-16 01:12:00,76.107,76.109,76.104,76.108,128980000.0
2008-05-16 01:13:00,76.096,76.096,76.089,76.09,66820000.0
2008-05-16 01:14:00,76.101,76.131,76.098,76.118,85780000.0
2008-05-16 01:15:00,76.15,76.15,76.112,76.139,72990000.0
2008-05-16 01:17:00,76.147,76.153,76.137,76.14,70900000.0
2008-05-16 01:18:00,76.157,76.157,76.143,76.143,77920000.0
2008-05-16 01:19:00,76.146,76.154,76.14,76.14,36470000.0
2008-05-16 01:21:00,76.186,76.186,76.186,76.186,1130000.0
2008-05-16 01:22:00,76.129,76.136,76.129,76.135,90360000.0
2008-05-16 01:24:00,76.169,76.17,76.166,76.17,77580000.0
2008-05-16 01:25:00,76.129,76.13,76.126,76.129,64010000.0
2008-05-16 01:26:00,76.116,76.121,76.103,76.114,69340000.0
2008-05-16 01:27:00,76.135,76.135,76.112,76.115,6390000.0
2008-05-16 01:28:00,76.102,76.114,76.102,76.114,43860000.0
2008-05-16 01:29:00,76.101,76.115,76.101,76.101,86600000.0
2008-05-16 01:30:00,76.149,76.149,76.107,76.112,57080000.0
2008-05-16 01:33:00,76.155,76.155,76.121,76.121,73190000.0
2008-05-16 01:34:00,76.134,76.134,76.114,76.12,83960000.0
2008-05-16 01:35:00,76.125,76.128,76.118,76.119,50510000.0
2008-05-16 01:36:00,76.144,76.144,76.121,76.121,58840000.0
2008-05-16 01:37:00,76.129,76.145,76.129,76.139,97220000.0
2008-05-16 01:38:00,76.125,76.134,76.11,76.12,99010000.0
2008-05-16 01:39:00,76.152,76.152,76.111,76.111,89410000.0
2008-05-16 01:40:00,76.118,76.12,76.117,76.12,57120000.0
2008-05-16 01:41:00,76.109,76.11,76.107,76.108,73460000.0
2008-05-16 01:42:00,76.13,76.13,76.103,76.103,74010000.0
2008-05-16 01:43:00,76.087,76.096,76.087,76.09,60010000.0
2008-05-16 01:44:00,76.077,76.08,76.077,76.078,20470000.0
2008-05-16 01:45:00,76.122,76.122,76.083,76.083,48040000.0
2008-05-16 01:46:00,76.093,76.118,76.093,76.118,37530000.0
2008-05-16 01:47:00,76.129,76.132,76.118,76.118,93860000.0
2008-05-16 01:48:00,76.133,76.133,76.114,76.114,70850000.0
2008-05-16 01:49:00,76.099,76.127,76.095,76.098,121270000.0
2008-05-16 01:50:00,76.085,76.135,76.061,76.072,47700000.0
2008-05-16 01:51:00,76.123,76.123,76.08,76.093,116680000.0
2008-05-16 01:52:00,76.069,76.077,76.045,76.045,103130000.0
2008-05-16 01:54:00,76.047,76.054,76.042,76.048,116750000.0
2008-05-16 01:55:00,76.039,76.046,76.038,76.045,114300000.0
2008-05-16 01:56:00,76.035,76.043,76.019,76.019,54140000.0
2008-05-16 01:57:00,76.039,76.039,75.997,76.007,121260000.0
2008-05-16 01:58:00,76.016,76.021,76.0,76.0,104390000.0
2008-05-16 02:00:00,76.017,76.017,75.985,75.985,8830000.0
2008-05-16 02:01:00,75.97,75.976,75.968,75.97,126180000.0
2008-05-16 02:02:00,75.981,75.984,75.971,75.971,50880000.0
2008-05-16 02:03:00,76.003,76.003,75.977,75.998,132930000.0
2008-05-16 02:04:00,76.008,76.015,76.004,76.009,109170000.0
2008-05-16 02:05:00,76.027,76.033,76.013,76.033,102070000.0
2008-05-16 02:06:00,76.044,76.044,76.015,76.034,131720000.0
2008-05-16 02:07:00,76.011,76.027,76.01,76.01,130450000.0
2008-05-16 02:08:00,75.997,76.002,75.986,75.998,67550000.0
2008-05-16 02:09:00,76.034,76.034,76.016,76.028,129970000.0
2008-05-16 02:10:00,76.005,76.026,75.985,75.998,123260000.0
2008-05-16 02:11:00,75.983,76.005,75.983,75.998,76110000.0
2008-05-16 02:12:00,76.008,76.008,75.989,75.997,9470000.0
2008-05-16 02:13:00,76.004,76.004,75.983,75.983,124320000.0
2008-05-16 02:14:00,75.996,76.001,75.984,75.984,88650000.0
2008-05-16 02:15:00,76.018,76.018,75.989,75.995,8120000.0
2008-05-16 02:16:00,75.983,75.997,75.981,75.981,139890000.0
2008-05-16 02:17:00,75.965,75.969,75.96,75.96,120450000.0
2008-05-16 02:18:00,75.957,75.967,75.952,75.967,78130000.0
2008-05-16 02:19:00,75.976,75.976,75.972,75.974,17120000.0
2008-05-16 02:20:00,75.967,75.976,75.967,75.976,129520000.0
2008-05-16 02:21:00,76.006,76.006,75.984,75.995,86710000.0
2008-05-16 02:22:00,75.989,75.997,75.989,75.997,3940000.0
2008-05-16 02:23:00,75.999,76.0,75.985,75.998,105360000.0
2008-05-16 02:24:00,76.022,76.026,76.008,76.008,127180000.0
2008-05-16 02:25:00,76.025,76.025,76.003,76.007,135420000.0
2008-05-16 02:26:00,76.0,76.033,76.0,76.025,68930000.0
2008-05-16 02:27:00,76.062,76.062,76.018,76.039,130700000.0
2008-05-16 02:29:00,76.028,76.037,76.028,76.037,89300000.0
2008-05-16 02:30:00,76.077,76.077,76.069,76.069,7140000.0
2008-05-16 02:31:00,76.026,76.027,76.022,76.027,15320000.0
2008-05-16 02:32:00,76.011,76.024,76.011,76.017,94540000.0
2008-05-16 02:33:00,76.039,76.039,76.017,76.017,10890000.0
2008-05-16 02:34:00,76.03,76.035,76.03,76.03,12210000.0
2008-05-16 02:35:00,76.036,76.039,76.031,76.036,136810000.0
2008-05-16 02:36:00,76.056,76.063,76.041,76.056,95390000.0
2008-05-16 02:37:00,76.091,76.105,76.091,76.105,3570000.0
2008-05-16 02:38:00,76.137,76.162,76.131,76.131,80070000.0
2008-05-16 02:39:00,76.153,76.153,76.132,76.132,148380000.0
2008-05-16 02:40:00,76.114,76.115,76.077,76.113,133980000.0
2008-05-16 02:41:00,76.103,76.125,76.103,76.125,94760000.0
2008-05-16 02:42:00,76.141,76.141,76.128,76.128,4510000.0
2008-05-16 02:43:00,76.1,76.114,76.1,76.101,129690000.0
2008-05-16 02:45:00,76.13,76.13,76.116,76.127,13180000.0
2008-05-16 02:46:00,76.118,76.135,76.118,76.135,133530000.0
2008-05-16 02:47:00,76.127,76.137,76.12,76.137,89300000.0
2008-05-16 02:48:00,76.164,76.164,76.152,76.157,16790000.0
2008-05-16 02:49:00,76.164,76.164,76.151,76.151,6200000.0
2008-05-16 02:50:00,76.159,76.178,76.159,76.178,81740000.0
2008-05-16 02:51:00,76.201,76.201,76.183,76.186,12610000.0
2008-05-16 02:52:00,76.18,76.185,76.18,76.185,5830000.0
2008-05-16 02:53:00,76.18,76.193,76.18,76.187,70890000.0
2008-05-16 02:54:00,76.213,76.214,76.2,76.202,136390000.0
2008-05-16 02:55:00,76.204,76.206,76.194,76.198,126540000.0
2008-05-16 02:56:00,76.189,76.205,76.189,76.199,86590000.0
2008-05-16 02:57:00,76.215,76.215,76.203,76.214,18020000.0
2008-05-16 02:58:00,76.223,76.223,76.205,76.21,138520000.0
2008-05-16 02:59:00,76.213,76.22,76.205,76.208,125800000.0
2008-05-16 03:00:00,76.243,76.243,76.207,76.24,87420000.0
2008-05-16 03:01:00,76.205,76.215,76.197,76.212,18260000.0
2008-05-16 03:02:00,76.224,76.228,76.198,76.202,65990000.0
2008-05-16 03:03:00,76.223,76.223,76.194,76.197,140340000.0
2008-05-16 03:04:00,76.222,76.222,76.185,76.217,115140000.0
2008-05-16 03:05:00,76.18,76.187,76.18,76.182,83870000.0
2008-05-16 03:06:00,76.194,76.205,76.159,76.159,10230000.0
2008-05-16 03:07:00,76.158,76.172,76.145,76.158,137150000.0
2008-05-16 03:08:00,76.164,76.164,76.138,76.163,124340000.0
2008-05-16 03:09:00,76.145,76.151,76.108,76.132,87550000.0
2008-05-16 03:10:00,76.127,76.143,76.127,76.132,11460000.0
2008-05-16 03:11:00,76.146,76.148,76.125,76.145,116920000.0
2008-05-16 03:12:00,76.153,76.153,76.125,76.145,103290000.0
2008-05-16 03:13:00,76.107,76.123,76.084,76.123,137850000.0
2008-05-16 03:14:00,76.109,76.131,76.106,76.119,133100000.0
2008-05-16 03:15:00,76.142,76.142,76.106,76.121,75290000.0
2008-05-16 03:16:00,76.146,76.151,76.125,76.139,138960000.0
2008-05-16 03:17:00,76.1,76.123,76.1,76.123,117700000.0
2008-05-16 03:18:00,76.119,76.132,76.105,76.127,85810000.0
2008-05-16 03:19:00,76.095,76.107,76.087,76.087,6400000.0
2008-05-16 03:20:00,76.101,76.122,76.088,76.115,104320000.0
2008-05-16 03:21:00,76.116,76.123,76.101,76.101,133110000.0
2008-05-16 03:22:00,76.089,76.118,76.084,76.089,134510000.0
2008-05-16 03:23:00,76.08,76.094,76.08,76.088,72560000.0
2008-05-16 03:24:00,76.105,76.111,76.084,76.111,126450000.0
2008-05-16 03:25:00,76.099,76.125,76.099,76.125,116630000.0
2008-05-16 03:26:00,76.09,76.114,76.09,76.114,82540000.0
2008-05-16 03:27:00,76.108,76.108,76.087,76.088,11540000.0
2008-05-16 03:28:00,76.11,76.11,76.069,76.108,131790000.0
2008-05-16 03:29:00,76.072,76.101,76.072,76.095,71040000.0
2008-05-16 03:30:00,76.106,76.11,76.078,76.09,131900000.0
2008-05-16 03:31:00,76.082,76.103,76.08,76.096,128710000.0
2008-05-16 03:32:00,76.078,76.079,76.071,76.073,85670000.0
2008-05-16 03:33:00,76.081,76.081,76.073,76.079,6760000.0
2008-05-16 03:34:00,76.085,76.093,76.072,76.093,133050000.0
2008-05-16 03:35:00,76.107,76.107,76.099,76.099,68270000.0
2008-05-16 03:36:00,76.113,76.113,76.073,76.073,143480000.0
2008-05-16 03:37:00,76.056,76.081,76.045,76.064,140240000.0
2008-05-16 03:38:00,76.076,76.078,76.072,76.072,86690000.0
2008-05-16 03:39:00,76.063,76.063,76.058,76.058,5260000.0
2008-05-16 03:40:00,76.059,76.063,76.047,76.05,117170000.0
2008-05-16 03:41:00,76.038,76.046,76.038,76.045,98930000.0
2008-05-16 03:42:00,76.073,76.073,76.046,76.056,135290000.0
2008-05-16 03:43:00,76.067,76.07,76.063,76.067,141640000.0
2008-05-16 03:44:00,76.05,76.073,76.043,76.048,68040000.0
2008-05-16 03:45:00,76.089,76.089,76.054,76.067,129520000.0
2008-05-16 03:46:00,76.092,76.092,76.073,76.073,128160000.0
2008-05-16 03:47:00,76.079,76.101,76.075,76.09,80130000.0
2008-05-16 03:48:00,76.082,76.109,76.078,76.109,12020000.0
2008-05-16 03:49:00,76.096,76.097,76.09,76.096,139110000.0
2008-05-16 03:50:00,76.089,76.096,76.089,76.089,67380000.0
2008-05-16 03:51:00,76.115,76.12,76.095,76.098,132480000.0
2008-05-16 03:52:00,76.09,76.111,76.09,76.107,126510000.0
2008-05-16 03:53:00,76.114,76.119,76.092,76.092,82830000.0
2008-05-16 03:54:00,76.109,76.121,76.101,76.102,23290000.0
2008-05-16 03:55:00,76.091,76.109,76.088,76.091,128360000.0
2008-05-16 03:57:00,76.122,76.122,76.077,76.077,146430000.0
2008-05-16 03:58:00,76.087,76.122,76.086,76.095,127340000.0
2008-05-16 03:59:00,76.085,76.118,76.085,76.117,74190000.0
2008-05-16 04:00:00,76.123,76.123,76.089,76.111,15590000.0
2008-05-16 04:01:00,76.081,76.093,76.081,76.088,134030000.0
2008-05-16 04:02:00,76.1,76.124,76.097,76.124,73000000.0
2008-05-16 04:03:00,76.139,76.139,76.096,76.123,136900000.0
2008-05-16 04:04:00,76.091,76.12,76.091,76.102,127510000.0
2008-05-16 04:05:00,76.092,76.126,76.092,76.126,86160000.0
2008-05-16 04:06:00,76.132,76.132,76.099,76.099,21590000.0
2008-05-16 04:07:00,76.098,76.107,76.098,76.099,15260000.0
2008-05-16 04:08:00,76.088,76.094,76.082,76.09,89410000.0
2008-05-16 04:09:00,76.103,76.123,76.096,76.123,14650000.0
2008-05-16 04:10:00,76.107,76.132,76.102,76.132,13230000.0
2008-05-16 04:11:00,76.122,76.124,76.096,76.124,97470000.0
2008-05-16 04:12:00,76.135,76.143,76.117,76.141,20270000.0
2008-05-16 04:13:00,76.105,76.141,76.105,76.141,8690000.0
2008-05-16 04:14:00,76.126,76.16,76.126,76.157,87580000.0
2008-05-16 04:15:00,76.14,76.14,76.104,76.12,18580000.0
2008-05-16 04:16:00,76.13,76.133,76.111,76.124,14690000.0
2008-05-16 04:17:00,76.108,76.134,76.108,76.119,109450000.0
2008-05-16 04:18:00,76.142,76.142,76.107,76.126,127340000.0
2008-05-16 04:19:00,76.116,76.142,76.102,76.118,134910000.0
2008-05-16 04:20:00,76.127,76.141,76.109,76.127,76600000.0
2008-05-16 04:21:00,76.146,76.146,76.125,76.134,139650000.0
2008-05-16 04:23:00,76.148,76.151,76.146,76.15,84680000.0
2008-05-16 04:24:00,76.138,76.138,76.12,76.132,12770000.0
2008-05-16 04:25:00,76.124,76.138,76.121,76.138,19730000.0
2008-05-16 04:26:00,76.118,76.145,76.106,76.11,102240000.0
2008-05-16 04:27:00,76.137,76.139,76.135,76.136,134080000.0
2008-05-16 04:28:00,76.115,76.118,76.107,76.108,138870000.0
2008-05-16 04:29:00,76.119,76.141,76.11,76.11,63140000.0
2008-05-16 04:30:00,76.136,76.136,76.112,76.112,130700000.0
2008-05-16 04:31:00,76.116,76.122,76.115,76.118,132280000.0
2008-05-16 04:32:00,76.14,76.14,76.102,76.12,88030000.0
2008-05-16 04:33:00,76.143,76.146,76.142,76.146,6010000.0
2008-05-16 04:34:00,76.118,76.141,76.118,76.141,11650000.0
2008-05-16 04:35:00,76.126,76.131,76.115,76.115,88650000.0
2008-05-16 04:36:00,76.126,76.126,76.114,76.119,15020000.0
2008-05-16 04:37:00,76.11,76.138,76.11,76.113,120190000.0
2008-05-16 04:38:00,76.099,76.118,76.07,76.078,90160000.0
2008-05-16 04:39:00,76.092,76.095,76.077,76.077,7890000.0
2008-05-16 04:41:00,76.078,76.081,76.076,76.08,85340000.0
2008-05-16 04:42:00,76.099,76.099,76.075,76.079,12820000.0
2008-05-16 04:44:00,76.092,76.113,76.092,76.113,77800000.0
2008-05-16 04:45:00,76.126,76.126,76.117,76.117,135680000.0
2008-05-16 04:47:00,76.127,76.142,76.096,76.103,91600000.0
2008-05-16 04:48:00,76.114,76.114,76.103,76.103,2820000.0
2008-05-16 04:49:00,76.115,76.122,76.104,76.104,131340000.0
2008-05-16 04:50:00,76.088,76.091,76.086,76.089,86770000.0
2008-05-16 04:51:00,76.108,76.108,76.108,76.108,1320000.0
2008-05-16 04:53:00,76.082,76.105,76.082,76.105,85070000.0
2008-05-16 04:54:00,76.102,76.102,76.089,76.096,10150000.0
2008-05-16 04:55:00,76.086,76.102,76.085,76.102,11690000.0
2008-05-16 04:56:00,76.089,76.108,76.075,76.103,68400000.0
2008-05-16 04:57:00,76.09,76.122,76.09,76.122,139230000.0
2008-05-16 04:58:00,76.093,76.141,76.093,76.141,128680000.0
2008-05-16 04:59:00,76.129,76.15,76.11,76.113,81600000.0
2008-05-16 05:00:00,76.134,76.134,76.106,76.106,8830000.0
2008-05-16 05:01:00,76.124,76.14,76.124,76.14,4740000.0
2008-05-16 05:02:00,76.127,76.127,76.117,76.117,53260000.0
2008-05-16 05:03:00,76.144,76.144,76.122,76.122,130480000.0
2008-05-16 05:04:00,76.129,76.131,76.126,76.128,103300000.0
2008-05-16 05:05:00,76.118,76.122,76.117,76.119,94620000.0
2008-05-16 05:06:00,76.147,76.149,76.145,76.146,131250000.0
2008-05-16 05:09:00,76.137,76.151,76.134,76.151,130400000.0
2008-05-16 05:10:00,76.119,76.145,76.119,76.135,125990000.0
2008-05-16 05:12:00,76.158,76.158,76.116,76.119,13610000.0
2008-05-16 05:13:00,76.106,76.11,76.106,76.11,3420000.0
2008-05-16 05:14:00,76.146,76.146,76.127,76.127,100050000.0
2008-05-16 05:15:00,76.134,76.137,76.131,76.132,71150000.0
2008-05-16 05:16:00,76.156,76.156,76.149,76.149,127130000.0
2008-05-16 05:18:00,76.137,76.137,76.121,76.128,127520000.0
2008-05-16 05:19:00,76.118,76.121,76.116,76.118,103720000.0
2008-05-16 05:20:00,76.128,76.129,76.12,76.12,98820000.0
2008-05-16 05:21:00,76.14,76.153,76.135,76.153,117430000.0
2008-05-16 05:22:00,76.15,76.156,76.148,76.156,119920000.0
2008-05-16 05:24:00,76.149,76.158,76.149,76.155,124180000.0
2008-05-16 05:25:00,76.143,76.143,76.123,76.123,121090000.0
2008-05-16 05:27:00,76.144,76.144,76.106,76.136,117620000.0
2008-05-16 05:30:00,76.128,76.13,76.126,76.127,131930000.0
2008-05-16 05:31:00,76.121,76.146,76.121,76.146,123430000.0
2008-05-16 05:32:00,76.132,76.157,76.126,76.157,78030000.0
2008-05-16 05:33:00,76.128,76.138,76.117,76.121,21420000.0
2008-05-16 05:34:00,76.099,76.099,76.099,76.099,3000000.0
2008-05-16 05:36:00,76.153,76.153,76.106,76.114,80250000.0
2008-05-16 05:37:00,76.126,76.126,76.105,76.122,8860000.0
2008-05-16 05:38:00,76.09,76.097,76.09,76.097,20470000.0
2008-05-16 05:39:00,76.137,76.137,76.096,76.096,56310000.0
2008-05-16 05:40:00,76.104,76.131,76.104,76.118,41270000.0
2008-05-16 05:41:00,76.108,76.156,76.108,76.117,99450000.0
2008-05-16 05:42:00,76.159,76.159,76.106,76.106,69900000.0
2008-05-16 05:43:00,76.108,76.136,76.105,76.136,120060000.0
2008-05-16 05:44:00,76.129,76.138,76.129,76.138,51810000.0
2008-05-16 05:45:00,76.155,76.156,76.15,76.15,132320000.0
2008-05-16 05:46:00,76.131,76.137,76.13,76.13,101070000.0
2008-05-16 05:48:00,76.128,76.129,76.126,76.126,120710000.0
2008-05-16 05:49:00,76.08,76.113,76.08,76.096,128300000.0
2008-05-16 05:50:00,76.085,76.086,76.08,76.08,57770000.0
2008-05-16 05:51:00,76.097,76.103,76.084,76.095,123090000.0
2008-05-16 05:52:00,76.072,76.099,76.072,76.096,110320000.0
2008-05-16 05:53:00,76.093,76.12,76.093,76.117,78950000.0
2008-05-16 05:54:00,76.106,76.106,76.079,76.103,13410000.0
2008-05-16 05:55:00,76.099,76.106,76.099,76.105,53360000.0
2008-05-16 05:56:00,76.095,76.095,76.08,76.08,48860000.0
2008-05-16 05:57:00,76.097,76.099,76.096,76.099,88670000.0
2008-05-16 05:58:00,76.093,76.104,76.084,76.095,69420000.0
2008-05-16 05:59:00,76.094,76.114,76.094,76.114,80740000.0
2008-05-16 06:00:00,76.124,76.124,76.082,76.098,64600000.0
2008-05-16 06:01:00,76.09,76.105,76.083,76.088,72850000.0
2008-05-16 06:02:00,76.098,76.113,76.085,76.113,83410000.0
2008-05-16 06:03:00,76.111,76.111,76.083,76.099,50620000.0
2008-05-16 06:04:00,76.082,76.112,76.082,76.112,57890000.0
2008-05-16 06:05:00,76.08,76.092,76.08,76.092,99840000.0
2008-05-16 06:06:00,76.096,76.096,76.082,76.089,105480000.0
2008-05-16 06:07:00,76.082,76.11,76.082,76.101,94540000.0
2008-05-16 06:08:00,76.108,76.11,76.107,76.109,51250000.0
2008-05-16 06:09:00,76.107,76.107,76.1,76.101,77440000.0
2008-05-16 06:12:00,76.094,76.101,76.082,76.097,22280000.0
2008-05-16 06:13:00,76.103,76.113,76.088,76.113,48520000.0
2008-05-16 06:14:00,76.089,76.097,76.083,76.097,36590000.0
2008-05-16 06:15:00,76.105,76.105,76.087,76.087,87320000.0
2008-05-16 06:16:00,76.095,76.098,76.09,76.098,64000000.0
2008-05-16 06:17:00,76.128,76.128,76.12,76.125,125020000.0
2008-05-16 06:18:00,76.109,76.122,76.091,76.091,44620000.0
2008-05-16 06:19:00,76.103,76.103,76.083,76.091,116400000.0
2008-05-16 06:20:00,76.107,76.114,76.083,76.094,99690000.0
2008-05-16 06:21:00,76.122,76.122,76.077,76.11,86660000.0
2008-05-16 06:22:00,76.092,76.11,76.084,76.109,108190000.0
2008-05-16 06:23:00,76.081,76.11,76.081,76.11,119020000.0
2008-05-16 06:24:00,76.134,76.134,76.11,76.11,62290000.0
2008-05-16 06:25:00,76.08,76.103,76.08,76.097,120150000.0
2008-05-16 06:27:00,76.103,76.103,76.073,76.081,91080000.0
2008-05-16 06:28:00,76.069,76.073,76.069,76.069,8450000.0
2008-05-16 06:29:00,76.076,76.077,76.068,76.069,129660000.0
2008-05-16 06:30:00,76.112,76.112,76.077,76.089,62260000.0
2008-05-16 06:31:00,76.108,76.118,76.108,76.109,137100000.0
2008-05-16 06:32:00,76.113,76.113,76.089,76.094,128090000.0
2008-05-16 06:33:00,76.098,76.111,76.084,76.094,79590000.0
2008-05-16 06:34:00,76.091,76.107,76.083,76.085,11320000.0
2008-05-16 06:35:00,76.098,76.111,76.085,76.087,94720000.0
2008-05-16 06:36:00,76.093,76.096,76.084,76.096,73230000.0
2008-05-16 06:37:00,76.092,76.122,76.092,76.122,130790000.0
2008-05-16 06:39:00,76.113,76.113,76.101,76.101,119530000.0
2008-05-16 06:40:00,76.139,76.141,76.136,76.138,95950000.0
2008-05-16 06:41:00,76.122,76.122,76.096,76.113,94510000.0
2008-05-16 06:42:00,76.125,76.131,76.087,76.09,121990000.0
2008-05-16 06:43:00,76.082,76.111,76.082,76.096,126770000.0
2008-05-16 06:44:00,76.127,76.127,76.1,76.103,60020000.0
2008-05-16 06:45:00,76.132,76.132,76.102,76.102,123300000.0
2008-05-16 06:46:00,76.131,76.14,76.096,76.112,116040000.0
2008-05-16 06:47:00,76.116,76.116,76.105,76.105,80990000.0
2008-05-16 06:48:00,76.125,76.125,76.113,76.113,5830000.0
2008-05-16 06:49:00,76.103,76.113,76.102,76.102,10900000.0
2008-05-16 06:50:00,76.108,76.121,76.096,76.103,42540000.0
2008-05-16 06:51:00,76.128,76.128,76.104,76.104,75770000.0
2008-05-16 06:52:00,76.094,76.104,76.094,76.104,83920000.0
2008-05-16 06:53:00,76.096,76.105,76.096,76.099,52070000.0
2008-05-16 06:54:00,76.114,76.114,76.097,76.113,58910000.0
2008-05-16 06:55:00,76.076,76.091,76.055,76.085,64910000.0
2008-05-16 06:56:00,76.076,76.083,76.061,76.068,50960000.0
2008-05-16 06:57:00,76.092,76.092,76.071,76.076,43690000.0
2008-05-16 06:58:00,76.065,76.083,76.065,76.083,65740000.0
2008-05-16 06:59:00,76.103,76.103,76.078,76.083,98460000.0
2008-05-16 07:00:00,76.119,76.119,76.086,76.115,162910000.0
2008-05-16 07:01:00,76.07,76.091,76.07,76.082,67310000.0
2008-05-16 07:02:00,76.067,76.067,76.06,76.066,76720000.0
2008-05-16 07:03:00,76.096,76.096,76.071,76.071,43640000.0
2008-05-16 07:04:00,76.078,76.086,76.074,76.086,35020000.0
2008-05-16 07:05:00,76.105,76.105,76.071,76.071,44060000.0
2008-05-16 07:06:00,76.094,76.094,76.065,76.071,96310000.0
2008-05-16 07:09:00,76.096,76.096,76.08,76.08,47140000.0
2008-05-16 07:10:00,76.073,76.112,76.073,76.112,10710000.0
2008-05-16 07:11:00,76.101,76.125,76.101,76.125,43430000.0
2008-05-16 07:12:00,76.118,76.123,76.097,76.123,57040000.0
2008-05-16 07:13:00,76.117,76.121,76.103,76.111,78620000.0
2008-05-16 07:14:00,76.099,76.119,76.091,76.091,142730000.0
2008-05-16 07:15:00,76.136,76.136,76.097,76.123,71580000.0
2008-05-16 07:16:00,76.092,76.13,76.092,76.122,100120000.0
2008-05-16 07:17:00,76.112,76.155,76.112,76.155,96870000.0
2008-05-16 07:18:00,76.138,76.139,76.113,76.113,107270000.0
2008-05-16 07:19:00,76.145,76.145,76.117,76.118,68170000.0
2008-05-16 07:20:00,76.127,76.152,76.121,76.121,40070000.0
2008-05-16 07:21:00,76.135,76.137,76.131,76.131,35610000.0
2008-05-16 07:22:00,76.101,76.139,76.101,76.139,49140000.0
2008-05-16 07:23:00,76.133,76.161,76.133,76.161,28290000.0
2008-05-16 07:24:00,76.151,76.151,76.112,76.112,25570000.0
2008-05-16 07:25:00,76.134,76.172,76.134,76.172,37510000.0
2008-05-16 07:26:00,76.166,76.166,76.151,76.151,67400000.0
2008-05-16 07:27:00,76.172,76.172,76.138,76.142,103240000.0
2008-05-16 07:28:00,76.131,76.137,76.131,76.137,71230000.0
2008-05-16 07:29:00,76.131,76.137,76.13,76.136,67630000.0
2008-05-16 07:30:00,76.167,76.173,76.151,76.166,79420000.0
2008-05-16 07:32:00,76.138,76.172,76.138,76.172,110050000.0
2008-05-16 07:33:00,76.174,76.174,76.145,76.15,146190000.0
2008-05-16 07:34:00,76.141,76.178,76.136,76.157,123470000.0
2008-05-16 07:35:00,76.153,76.179,76.142,76.169,63150000.0
2008-05-16 07:36:00,76.166,76.179,76.148,76.153,85320000.0
2008-05-16 07:37:00,76.177,76.18,76.177,76.179,75420000.0
2008-05-16 07:38:00,76.185,76.185,76.142,76.153,77280000.0
2008-05-16 07:39:00,76.193,76.193,76.156,76.169,71200000.0
2008-05-16 07:40:00,76.159,76.19,76.153,76.153,74620000.0
2008-05-16 07:41:00,76.168,76.189,76.14,76.151,30970000.0
2008-05-16 07:42:00,76.174,76.215,76.155,76.155,74820000.0
2008-05-16 07:43:00,76.177,76.182,76.153,76.153,87420000.0
2008-05-16 07:44:00,76.145,76.191,76.138,76.191,111310000.0
2008-05-16 07:45:00,76.222,76.222,76.148,76.156,110730000.0
2008-05-16 07:46:00,76.161,76.179,76.136,76.167,80220000.0
2008-05-16 07:47:00,76.162,76.176,76.162,76.176,72400000.0
2008-05-16 07:48:00,76.186,76.186,76.155,76.166,77080000.0
2008-05-16 07:49:00,76.172,76.172,76.144,76.144,56710000.0
2008-05-16 07:50:00,76.15,76.169,76.136,76.141,50020000.0
2008-05-16 07:51:00,76.157,76.17,76.144,76.15,90170000.0
2008-05-16 07:52:00,76.176,76.183,76.138,76.142,71670000.0
2008-05-16 07:53:00,76.162,76.182,76.136,76.182,84870000.0
2008-05-16 07:54:00,76.197,76.219,76.178,76.191,59440000.0
2008-05-16 07:55:00,76.199,76.207,76.17,76.187,64410000.0
2008-05-16 07:56:00,76.179,76.196,76.179,76.182,79950000.0
2008-05-16 07:57:00,76.202,76.202,76.159,76.176,52330000.0
2008-05-16 07:58:00,76.183,76.183,76.13,76.151,53200000.0
2008-05-16 07:59:00,76.156,76.156,76.113,76.113,90270000.0
2008-05-16 08:00:00,76.133,76.172,76.115,76.172,104070000.0
2008-05-16 08:01:00,76.15,76.172,76.145,76.169,85080000.0
2008-05-16 08:02:00,76.174,76.174,76.137,76.137,52130000.0
2008-05-16 08:03:00,76.152,76.155,76.11,76.129,81150000.0
2008-05-16 08:04:00,76.153,76.153,76.123,76.123,81960000.0
2008-05-16 08:05:00,76.116,76.153,76.116,76.153,63520000.0
2008-05-16 08:06:00,76.142,76.142,76.108,76.141,23310000.0
2008-05-16 08:07:00,76.117,76.117,76.104,76.104,47800000.0
2008-05-16 08:08:00,76.134,76.137,76.107,76.129,40120000.0
2008-05-16 08:09:00,76.11,76.131,76.106,76.107,89130000.0
2008-05-16 08:10:00,76.113,76.113,76.1,76.107,61090000.0
2008-05-16 08:11:00,76.104,76.131,76.104,76.108,116790000.0
2008-05-16 08:12:00,76.134,76.151,76.114,76.114,47260000.0
2008-05-16 08:13:00,76.116,76.139,76.109,76.11,124460000.0
2008-05-16 08:14:00,76.12,76.139,76.095,76.125,96520000.0
2008-05-16 08:15:00,76.132,76.132,76.075,76.075,89620000.0
2008-05-16 08:16:00,76.088,76.117,76.078,76.112,123030000.0
2008-05-16 08:17:00,76.095,76.138,76.095,76.112,120480000.0
2008-05-16 08:18:00,76.141,76.141,76.106,76.127,63090000.0
2008-05-16 08:19:00,76.123,76.151,76.114,76.13,122890000.0
2008-05-16 08:20:00,76.134,76.135,76.123,76.123,114580000.0
2008-05-16 08:21:00,76.133,76.152,76.113,76.113,76790000.0
2008-05-16 08:22:00,76.15,76.151,76.123,76.141,12800000.0
2008-05-16 08:23:00,76.129,76.164,76.129,76.141,27860000.0
2008-05-16 08:24:00,76.151,76.151,76.124,76.124,36470000.0
2008-05-16 08:25:00,76.124,76.136,76.088,76.117,52940000.0
2008-05-16 08:26:00,76.096,76.101,76.083,76.096,25070000.0
2008-05-16 08:27:00,76.103,76.11,76.079,76.101,21220000.0
2008-05-16 08:28:00,76.105,76.121,76.078,76.121,57290000.0
2008-05-16 08:29:00,76.107,76.143,76.099,76.135,41020000.0
2008-05-16 08:30:00,76.13,76.13,76.098,76.118,55240000.0
2008-05-16 08:31:00,76.122,76.132,76.096,76.096,37240000.0
2008-05-16 08:32:00,76.098,76.122,76.095,76.106,53730000.0
2008-05-16 08:33:00,76.115,76.13,76.099,76.102,34220000.0
2008-05-16 08:34:00,76.091,76.109,76.084,76.084,79460000.0
2008-05-16 08:35:00,76.098,76.098,76.049,76.05,72280000.0
2008-05-16 08:36:00,76.073,76.079,76.042,76.042,54810000.0
2008-05-16 08:37:00,76.058,76.107,76.058,76.083,38560000.0
2008-05-16 08:38:00,76.074,76.115,76.074,76.09,19610000.0
2008-05-16 08:39:00,76.099,76.109,76.072,76.072,37590000.0
2008-05-16 08:40:00,76.063,76.101,76.063,76.101,74020000.0
2008-05-16 08:41:00,76.083,76.111,76.083,76.099,63350000.0
2008-05-16 08:42:00,76.104,76.104,76.057,76.062,34500000.0
2008-05-16 08:43:00,76.067,76.089,76.041,76.057,81510000.0
2008-05-16 08:44:00,76.069,76.091,76.061,76.061,93990000.0
2008-05-16 08:45:00,76.087,76.091,76.066,76.079,55960000.0
2008-05-16 08:46:00,76.108,76.121,76.09,76.116,45540000.0
2008-05-16 08:47:00,76.103,76.123,76.096,76.108,25590000.0
2008-05-16 08:48:00,76.129,76.138,76.101,76.101,80600000.0
2008-05-16 08:49:00,76.109,76.125,76.086,76.086,104120000.0
2008-05-16 08:50:00,76.071,76.092,76.048,76.06,71540000.0
2008-05-16 08:51:00,76.077,76.087,76.041,76.041,74250000.0
2008-05-16 08:52:00,76.056,76.086,76.048,76.07,48730000.0
2008-05-16 08:53:00,76.06,76.066,76.059,76.065,100940000.0
2008-05-16 08:54:00,76.087,76.091,76.047,76.091,76210000.0
2008-05-16 08:55:00,76.049,76.081,76.047,76.074,68300000.0
2008-05-16 08:56:00,76.059,76.087,76.049,76.067,66420000.0
2008-05-16 08:57:00,76.083,76.083,76.001,76.019,118810000.0
2008-05-16 08:58:00,76.026,76.026,76.005,76.009,112060000.0
2008-05-16 08:59:00,76.012,76.012,75.951,75.956,91540000.0
2008-05-16 09:00:00,75.98,76.023,75.958,75.985,104820000.0
2008-05-16 09:01:00,75.981,76.015,75.968,75.979,72140000.0
2008-05-16 09:02:00,75.984,75.998,75.962,75.989,63770000.0
2008-05-16 09:03:00,76.006,76.02,75.987,75.998,94460000.0
2008-05-16 09:04:00,76.008,76.018,75.976,75.983,76720000.0
2008-05-16 09:05:00,75.973,76.02,75.967,76.003,85880000.0
2008-05-16 09:06:00,76.013,76.03,75.987,76.004,76810000.0
2008-05-16 09:07:00,76.024,76.06,76.017,76.06,81790000.0
2008-05-16 09:08:00,76.046,76.06,76.022,76.048,77290000.0
2008-05-16 09:09:00,76.055,76.077,76.03,76.03,64890000.0
2008-05-16 09:10:00,76.039,76.062,76.012,76.012,94710000.0
2008-05-16 09:11:00,76.04,76.077,76.035,76.061,66160000.0
2008-05-16 09:12:00,76.081,76.081,76.04,76.045,100130000.0
2008-05-16 09:13:00,76.037,76.092,76.037,76.092,73960000.0
2008-05-16 09:14:00,76.063,76.094,76.054,76.054,134260000.0
2008-05-16 09:15:00,76.056,76.078,76.046,76.061,98910000.0
2008-05-16 09:16:00,76.054,76.08,76.048,76.067,87460000.0
2008-05-16 09:17:00,76.025,76.049,75.993,76.034,77270000.0
2008-05-16 09:18:00,76.026,76.027,75.977,75.997,104430000.0
2008-05-16 09:19:00,76.029,76.029,75.98,75.998,79580000.0
2008-05-16 09:20:00,75.987,76.015,75.94,75.944,31950000.0
2008-05-16 09:21:00,75.967,76.022,75.951,76.007,30860000.0
2008-05-16 09:22:00,75.954,75.989,75.931,75.944,71290000.0
2008-05-16 09:23:00,75.934,75.97,75.929,75.942,46550000.0
2008-05-16 09:24:00,75.928,75.969,75.917,75.94,117750000.0
2008-05-16 09:25:00,75.944,75.944,75.911,75.934,135040000.0
2008-05-16 09:26:00,75.919,75.94,75.907,75.925,45690000.0
2008-05-16 09:27:00,75.916,75.929,75.897,75.908,73800000.0
2008-05-16 09:28:00,75.92,75.927,75.898,75.927,58550000.0
2008-05-16 09:29:00,75.903,75.939,75.903,75.935,102000000.0
2008-05-16 09:30:00,75.925,75.925,75.901,75.924,39490000.0
2008-05-16 09:31:00,75.89,75.911,75.877,75.896,56420000.0
2008-05-16 09:32:00,75.919,75.943,75.896,75.943,50990000.0
2008-05-16 09:33:00,75.959,75.96,75.915,75.939,74920000.0
2008-05-16 09:34:00,75.958,75.981,75.932,75.963,83410000.0
2008-05-16 09:35:00,75.947,75.97,75.935,75.947,55350000.0
2008-05-16 09:36:00,75.969,76.008,75.957,76.002,57300000.0
2008-05-16 09:37:00,75.984,76.015,75.976,75.976,60480000.0
2008-05-16 09:38:00,75.993,75.999,75.958,75.978,50580000.0
2008-05-16 09:39:00,75.96,75.976,75.952,75.957,43280000.0
2008-05-16 09:40:00,75.969,75.988,75.967,75.982,66560000.0
2008-05-16 09:41:00,75.973,75.991,75.967,75.987,91740000.0
2008-05-16 09:42:00,75.977,75.978,75.97,75.977,151220000.0
2008-05-16 09:43:00,75.949,75.965,75.937,75.941,75680000.0
2008-05-16 09:44:00,75.949,75.969,75.937,75.941,85700000.0
2008-05-16 09:45:00,75.971,75.971,75.929,75.956,47340000.0
2008-05-16 09:46:00,75.932,75.962,75.926,75.962,35290000.0
2008-05-16 09:47:00,75.94,75.97,75.924,75.924,45760000.0
2008-05-16 09:48:00,75.925,75.94,75.907,75.94,101620000.0
2008-05-16 09:49:00,75.909,75.963,75.909,75.945,103500000.0
2008-05-16 09:50:00,75.956,75.98,75.947,75.954,33660000.0
2008-05-16 09:51:00,75.962,75.962,75.91,75.911,51890000.0
2008-05-16 09:52:00,75.908,75.97,75.908,75.97,10520000.0
2008-05-16 09:53:00,75.938,75.959,75.924,75.938,44540000.0
2008-05-16 09:54:00,75.956,75.957,75.915,75.938,57440000.0
2008-05-16 09:55:00,75.976,75.981,75.946,75.953,77890000.0
2008-05-16 09:56:00,75.957,75.957,75.949,75.955,150630000.0
2008-05-16 09:57:00,75.984,75.987,75.96,75.968,67580000.0
2008-05-16 09:58:00,76.001,76.001,75.964,75.985,105440000.0
2008-05-16 09:59:00,75.959,75.991,75.939,75.991,92470000.0
2008-05-16 10:00:00,75.979,75.999,75.961,75.97,105540000.0
2008-05-16 10:01:00,75.966,75.98,75.936,75.958,69040000.0
2008-05-16 10:02:00,75.948,75.971,75.936,75.971,46840000.0
2008-05-16 10:03:00,75.962,75.962,75.925,75.948,37770000.0
2008-05-16 10:04:00,75.965,75.979,75.946,75.969,47280000.0
2008-05-16 10:05:00,75.956,75.965,75.931,75.94,28850000.0
2008-05-16 10:06:00,75.948,76.015,75.946,76.005,28010000.0
2008-05-16 10:07:00,75.998,76.013,75.961,75.961,34520000.0
2008-05-16 10:08:00,75.973,76.025,75.973,76.006,57230000.0
2008-05-16 10:09:00,76.024,76.024,76.004,76.018,109080000.0
2008-05-16 10:10:00,76.027,76.034,76.006,76.026,66240000.0
2008-05-16 10:11:00,76.019,76.03,76.007,76.01,67580000.0
2008-05-16 10:12:00,76.013,76.019,75.987,76.008,77720000.0
2008-05-16 10:13:00,76.029,76.029,75.988,75.989,138160000.0
2008-05-16 10:14:00,75.998,76.018,75.98,76.012,115340000.0
2008-05-16 10:15:00,76.014,76.019,75.993,75.998,142650000.0
2008-05-16 10:16:00,76.019,76.019,75.981,75.981,124240000.0
2008-05-16 10:17:00,75.974,76.002,75.974,75.981,61500000.0
2008-05-16 10:18:00,75.989,76.004,75.976,76.004,86180000.0
2008-05-16 10:19:00,75.99,75.99,75.954,75.954,76920000.0
2008-05-16 10:20:00,75.951,75.979,75.937,75.971,76030000.0
2008-05-16 10:21:00,75.982,76.001,75.963,75.963,70660000.0
2008-05-16 10:22:00,75.967,75.976,75.962,75.976,71610000.0
2008-05-16 10:23:00,75.972,75.991,75.968,75.978,31210000.0
2008-05-16 10:24:00,75.983,75.991,75.963,75.97,69990000.0
2008-05-16 10:25:00,75.995,76.001,75.966,75.986,89510000.0
2008-05-16 10:26:00,75.97,75.983,75.97,75.976,112160000.0
2008-05-16 10:27:00,76.002,76.002,75.976,75.988,96960000.0
2008-05-16 10:28:00,75.977,75.991,75.953,75.964,80570000.0
2008-05-16 10:29:00,75.974,76.016,75.974,76.015,74440000.0
2008-05-16 10:30:00,76.024,76.029,75.995,76.002,81770000.0
2008-05-16 10:31:00,75.995,76.051,75.995,76.051,57510000.0
2008-05-16 10:32:00,76.017,76.058,76.017,76.045,42490000.0
2008-05-16 10:33:00,76.06,76.085,76.047,76.054,96680000.0
2008-05-16 10:34:00,76.058,76.074,76.037,76.046,71720000.0
2008-05-16 10:35:00,76.035,76.09,76.035,76.084,80340000.0
2008-05-16 10:36:00,76.094,76.094,76.054,76.091,68730000.0
2008-05-16 10:37:00,76.066,76.08,76.047,76.05,64570000.0
2008-05-16 10:38:00,76.057,76.08,76.044,76.048,77400000.0
2008-05-16 10:39:00,76.07,76.091,76.065,76.077,46720000.0
2008-05-16 10:40:00,76.094,76.119,76.087,76.092,57620000.0
2008-05-16 10:41:00,76.105,76.156,76.099,76.151,91980000.0
2008-05-16 10:42:00,76.144,76.15,76.108,76.11,101690000.0
2008-05-16 10:43:00,76.101,76.106,76.1,76.105,81160000.0
2008-05-16 10:44:00,76.121,76.151,76.119,76.139,52110000.0
2008-05-16 10:45:00,76.133,76.143,76.107,76.135,71190000.0
2008-05-16 10:46:00,76.143,76.143,76.114,76.114,77660000.0
2008-05-16 10:47:00,76.136,76.136,76.095,76.095,60360000.0
2008-05-16 10:48:00,76.108,76.12,76.096,76.106,18820000.0
2008-05-16 10:49:00,76.135,76.139,76.107,76.107,48030000.0
2008-05-16 10:50:00,76.109,76.133,76.097,76.133,38550000.0
2008-05-16 10:51:00,76.141,76.181,76.119,76.137,95650000.0
2008-05-16 10:52:00,76.162,76.168,76.126,76.143,61130000.0
2008-05-16 10:53:00,76.17,76.188,76.148,76.167,116110000.0
2008-05-16 10:54:00,76.197,76.207,76.159,76.179,46630000.0
2008-05-16 10:55:00,76.188,76.193,76.146,76.193,119340000.0
2008-05-16 10:56:00,76.182,76.213,76.176,76.198,92810000.0
2008-05-16 10:57:00,76.186,76.205,76.157,76.196,94610000.0
2008-05-16 10:58:00,76.202,76.208,76.175,76.179,114920000.0
2008-05-16 10:59:00,76.187,76.202,76.176,76.202,118790000.0
2008-05-16 11:00:00,76.188,76.213,76.185,76.213,58860000.0
2008-05-16 11:01:00,76.219,76.219,76.165,76.165,116690000.0
2008-05-16 11:02:00,76.165,76.19,76.143,76.143,111930000.0
2008-05-16 11:03:00,76.165,76.168,76.136,76.159,74040000.0
2008-05-16 11:04:00,76.129,76.151,76.129,76.151,7510000.0
2008-05-16 11:05:00,76.123,76.157,76.123,76.136,44850000.0
2008-05-16 11:06:00,76.152,76.17,76.127,76.17,53830000.0
2008-05-16 11:07:00,76.142,76.171,76.139,76.154,40130000.0
2008-05-16 11:08:00,76.139,76.19,76.139,76.163,59030000.0
2008-05-16 11:09:00,76.185,76.186,76.149,76.158,38430000.0
2008-05-16 11:10:00,76.174,76.218,76.169,76.203,80640000.0
2008-05-16 11:11:00,76.205,76.242,76.205,76.215,77060000.0
2008-05-16 11:12:00,76.239,76.256,76.234,76.245,51100000.0
2008-05-16 11:13:00,76.261,76.277,76.254,76.258,39970000.0
2008-05-16 11:14:00,76.265,76.293,76.264,76.269,18980000.0
2008-05-16 11:15:00,76.288,76.306,76.264,76.264,33840000.0
2008-05-16 11:16:00,76.285,76.288,76.259,76.283,66920000.0
2008-05-16 11:17:00,76.253,76.285,76.253,76.285,70280000.0
2008-05-16 11:18:00,76.271,76.291,76.258,76.263,37440000.0
2008-05-16 11:19:00,76.274,76.282,76.242,76.242,84950000.0
2008-05-16 11:20:00,76.239,76.265,76.214,76.214,98800000.0
2008-05-16 11:21:00,76.24,76.273,76.236,76.242,52950000.0
2008-05-16 11:22:00,76.25,76.26,76.231,76.248,40210000.0
2008-05-16 11:23:00,76.258,76.26,76.227,76.255,28400000.0
2008-05-16 11:24:00,76.256,76.26,76.235,76.24,72390000.0
2008-05-16 11:25:00,76.248,76.271,76.247,76.253,99150000.0
2008-05-16 11:26:00,76.239,76.254,76.225,76.254,67370000.0
2008-05-16 11:27:00,76.261,76.28,76.243,76.275,77750000.0
2008-05-16 11:28:00,76.266,76.271,76.261,76.261,46110000.0
2008-05-16 11:29:00,76.277,76.307,76.267,76.307,101820000.0
2008-05-16 11:30:00,76.326,76.333,76.26,76.298,74860000.0
2008-05-16 11:31:00,76.29,76.329,76.29,76.303,67870000.0
2008-05-16 11:32:00,76.332,76.338,76.291,76.292,65020000.0
2008-05-16 11:33:00,76.297,76.314,76.288,76.314,120670000.0
2008-05-16 11:34:00,76.334,76.334,76.299,76.309,113010000.0
2008-05-16 11:35:00,76.295,76.324,76.289,76.294,89130000.0
2008-05-16 11:36:00,76.315,76.315,76.254,76.265,101980000.0
2008-05-16 11:37:00,76.253,76.309,76.253,76.309,77610000.0
2008-05-16 11:38:00,76.275,76.31,76.267,76.288,69980000.0
2008-05-16 11:39:00,76.281,76.297,76.267,76.277,106700000.0
2008-05-16 11:40:00,76.29,76.318,76.284,76.291,66460000.0
2008-05-16 11:41:00,76.28,76.295,76.28,76.295,83080000.0
2008-05-16 11:42:00,76.305,76.305,76.274,76.293,73080000.0
2008-05-16 11:43:00,76.271,76.278,76.252,76.259,85480000.0
2008-05-16 11:44:00,76.243,76.282,76.238,76.282,68580000.0
2008-05-16 11:45:00,76.281,76.281,76.245,76.267,67750000.0
2008-05-16 11:46:00,76.235,76.252,76.235,76.24,101070000.0
2008-05-16 11:47:00,76.231,76.278,76.231,76.277,68660000.0
2008-05-16 11:48:00,76.264,76.272,76.239,76.272,103860000.0
2008-05-16 11:49:00,76.228,76.25,76.21,76.233,70130000.0
2008-05-16 11:50:00,76.211,76.27,76.211,76.27,130280000.0
2008-05-16 11:51:00,76.265,76.304,76.257,76.294,98480000.0
2008-05-16 11:52:00,76.29,76.311,76.275,76.275,95090000.0
2008-05-16 11:53:00,76.292,76.324,76.276,76.276,72750000.0
2008-05-16 11:54:00,76.295,76.315,76.285,76.315,100810000.0
2008-05-16 11:55:00,76.297,76.298,76.292,76.295,80880000.0
2008-05-16 11:56:00,76.286,76.286,76.28,76.28,40490000.0
2008-05-16 11:57:00,76.305,76.309,76.285,76.297,32020000.0
2008-05-16 11:58:00,76.311,76.358,76.311,76.356,71230000.0
2008-05-16 11:59:00,76.311,76.338,76.3,76.319,43510000.0
2008-05-16 12:00:00,76.324,76.331,76.296,76.312,121700000.0
2008-05-16 12:01:00,76.322,76.355,76.294,76.321,127320000.0
2008-05-16 12:02:00,76.26,76.286,76.233,76.258,44140000.0
2008-05-16 12:03:00,76.245,76.258,76.219,76.254,58560000.0
2008-05-16 12:04:00,76.227,76.242,76.216,76.238,64470000.0
2008-05-16 12:05:00,76.231,76.248,76.227,76.235,96430000.0
2008-05-16 12:06:00,76.246,76.249,76.219,76.219,37780000.0
2008-05-16 12:07:00,76.233,76.28,76.232,76.258,62020000.0
2008-05-16 12:08:00,76.256,76.289,76.254,76.254,43150000.0
2008-05-16 12:09:00,76.285,76.298,76.259,76.271,83390000.0
2008-05-16 12:10:00,76.295,76.303,76.262,76.262,71720000.0
2008-05-16 12:11:00,76.294,76.302,76.272,76.272,52290000.0
2008-05-16 12:12:00,76.292,76.298,76.268,76.286,54400000.0
2008-05-16 12:13:00,76.273,76.291,76.262,76.291,57170000.0
2008-05-16 12:14:00,76.271,76.3,76.271,76.277,48940000.0
2008-05-16 12:15:00,76.303,76.316,76.272,76.311,44050000.0
2008-05-16 12:16:00,76.288,76.306,76.27,76.281,60800000.0
2008-05-16 12:17:00,76.325,76.398,76.323,76.374,94260000.0
2008-05-16 12:18:00,76.352,76.368,76.318,76.331,161510000.0
2008-05-16 12:19:00,76.375,76.387,76.329,76.35,72980000.0
2008-05-16 12:20:00,76.383,76.388,76.358,76.384,84650000.0
2008-05-16 12:21:00,76.368,76.382,76.332,76.332,41570000.0
2008-05-16 12:22:00,76.341,76.369,76.32,76.338,36140000.0
2008-05-16 12:23:00,76.351,76.384,76.345,76.384,41690000.0
2008-05-16 12:24:00,76.38,76.38,76.336,76.357,103660000.0
2008-05-16 12:25:00,76.394,76.399,76.36,76.399,103260000.0
2008-05-16 12:26:00,76.362,76.396,76.362,76.396,34640000.0
2008-05-16 12:27:00,76.391,76.411,76.375,76.381,59620000.0
2008-05-16 12:28:00,76.38,76.405,76.38,76.405,13510000.0
2008-05-16 12:29:00,76.381,76.417,76.377,76.415,43340000.0
2008-05-16 12:30:00,76.417,76.419,76.376,76.376,56030000.0
2008-05-16 12:31:00,76.406,76.409,76.367,76.404,80200000.0
2008-05-16 12:32:00,76.393,76.395,76.346,76.383,144820000.0
2008-05-16 12:33:00,76.366,76.372,76.339,76.339,70820000.0
2008-05-16 12:34:00,76.328,76.35,76.312,76.319,102550000.0
2008-05-16 12:35:00,76.331,76.363,76.327,76.363,105870000.0
2008-05-16 12:36:00,76.346,76.352,76.328,76.33,110850000.0
2008-05-16 12:37:00,76.317,76.317,76.308,76.316,73870000.0
2008-05-16 12:38:00,76.331,76.369,76.324,76.337,40940000.0
2008-05-16 12:39:00,76.373,76.379,76.348,76.351,35650000.0
2008-05-16 12:40:00,76.344,76.384,76.344,76.384,49660000.0
2008-05-16 12:41:00,76.343,76.37,76.343,76.344,27250000.0
2008-05-16 12:42:00,76.373,76.373,76.328,76.345,26000000.0
2008-05-16 12:43:00,76.364,76.364,76.338,76.349,32270000.0
2008-05-16 12:44:00,76.356,76.365,76.346,76.365,57520000.0
2008-05-16 12:45:00,76.383,76.383,76.35,76.374,108640000.0
2008-05-16 12:46:00,76.353,76.387,76.349,76.357,67840000.0
2008-05-16 12:47:00,76.37,76.382,76.355,76.382,73780000.0
2008-05-16 12:48:00,76.386,76.386,76.347,76.368,81670000.0
2008-05-16 12:49:00,76.377,76.377,76.369,76.375,149640000.0
2008-05-16 12:50:00,76.363,76.371,76.341,76.341,113380000.0
2008-05-16 12:51:00,76.372,76.399,76.363,76.399,145080000.0
2008-05-16 12:52:00,76.38,76.407,76.366,76.375,126880000.0
2008-05-16 12:53:00,76.359,76.384,76.354,76.384,67700000.0
2008-05-16 12:54:00,76.374,76.374,76.354,76.354,86800000.0
2008-05-16 12:55:00,76.372,76.372,76.335,76.335,75120000.0
2008-05-16 12:56:00,76.343,76.369,76.32,76.32,76770000.0
2008-05-16 12:57:00,76.341,76.341,76.316,76.328,69150000.0
2008-05-16 12:58:00,76.364,76.364,76.329,76.356,77510000.0
2008-05-16 12:59:00,76.34,76.34,76.313,76.313,30680000.0
2008-05-16 13:00:00,76.327,76.36,76.31,76.344,77080000.0
2008-05-16 13:01:00,76.311,76.323,76.311,76.319,85130000.0
2008-05-16 13:02:00,76.311,76.326,76.311,76.318,116980000.0
2008-05-16 13:03:00,76.336,76.336,76.313,76.313,109490000.0
2008-05-16 13:04:00,76.339,76.345,76.339,76.342,87590000.0
2008-05-16 13:05:00,76.344,76.344,76.311,76.312,74740000.0
2008-05-16 13:06:00,76.339,76.339,76.322,76.322,78830000.0
2008-05-16 13:07:00,76.307,76.31,76.306,76.308,51800000.0
2008-05-16 13:08:00,76.318,76.319,76.317,76.317,43330000.0
2008-05-16 13:09:00,76.332,76.337,76.295,76.337,96490000.0
2008-05-16 13:10:00,76.303,76.332,76.303,76.311,73710000.0
2008-05-16 13:11:00,76.34,76.34,76.304,76.304,82360000.0
2008-05-16 13:12:00,76.323,76.323,76.294,76.323,63420000.0
2008-05-16 13:13:00,76.302,76.333,76.299,76.333,66060000.0
2008-05-16 13:14:00,76.315,76.373,76.312,76.373,81520000.0
2008-05-16 13:15:00,76.356,76.377,76.32,76.34,54260000.0
2008-05-16 13:16:00,76.342,76.342,76.316,76.316,61680000.0
2008-05-16 13:17:00,76.302,76.308,76.301,76.305,99770000.0
2008-05-16 13:18:00,76.33,76.33,76.285,76.285,97750000.0
2008-05-16 13:19:00,76.272,76.3,76.264,76.264,87830000.0
2008-05-16 13:20:00,76.289,76.305,76.277,76.305,54300000.0
2008-05-16 13:21:00,76.297,76.302,76.268,76.302,74100000.0
2008-05-16 13:22:00,76.281,76.307,76.267,76.272,74620000.0
2008-05-16 13:23:00,76.289,76.289,76.245,76.285,65510000.0
2008-05-16 13:24:00,76.264,76.264,76.253,76.258,23880000.0
2008-05-16 13:25:00,76.249,76.275,76.249,76.275,51150000.0
2008-05-16 13:26:00,76.244,76.265,76.244,76.265,39370000.0
2008-05-16 13:27:00,76.259,76.27,76.237,76.237,95540000.0
2008-05-16 13:28:00,76.248,76.264,76.246,76.264,62160000.0
2008-05-16 13:29:00,76.234,76.263,76.234,76.263,127760000.0
2008-05-16 13:30:00,76.277,76.277,76.223,76.229,47640000.0
2008-05-16 13:31:00,76.218,76.22,76.216,76.219,123200000.0
2008-05-16 13:32:00,76.239,76.317,76.236,76.317,101160000.0
2008-05-16 13:33:00,76.332,76.332,76.267,76.273,89880000.0
2008-05-16 13:34:00,76.293,76.298,76.266,76.286,119410000.0
2008-05-16 13:35:00,76.249,76.291,76.249,76.291,120460000.0
2008-05-16 13:36:00,76.3,76.3,76.27,76.288,59590000.0
2008-05-16 13:37:00,76.253,76.299,76.249,76.25,118000000.0
2008-05-16 13:38:00,76.271,76.306,76.264,76.305,111150000.0
2008-05-16 13:39:00,76.338,76.346,76.298,76.346,79100000.0
2008-05-16 13:40:00,76.338,76.352,76.322,76.322,17320000.0
2008-05-16 13:41:00,76.364,76.367,76.328,76.341,51170000.0
2008-05-16 13:42:00,76.368,76.382,76.337,76.373,76870000.0
2008-05-16 13:43:00,76.353,76.391,76.353,76.387,71030000.0
2008-05-16 13:44:00,76.355,76.393,76.348,76.393,56040000.0
2008-05-16 13:45:00,76.391,76.391,76.361,76.386,20480000.0
2008-05-16 13:46:00,76.349,76.375,76.348,76.375,50970000.0
2008-05-16 13:47:00,76.369,76.369,76.346,76.367,37880000.0
2008-05-16 13:48:00,76.357,76.362,76.323,76.362,91600000.0
2008-05-16 13:49:00,76.318,76.339,76.316,76.324,69010000.0
2008-05-16 13:50:00,76.313,76.352,76.313,76.352,117550000.0
2008-05-16 13:51:00,76.336,76.343,76.306,76.311,46140000.0
2008-05-16 13:52:00,76.322,76.345,76.322,76.33,123370000.0
2008-05-16 13:53:00,76.353,76.358,76.323,76.331,99980000.0
2008-05-16 13:54:00,76.364,76.373,76.326,76.373,85420000.0
2008-05-16 13:55:00,76.353,76.368,76.338,76.338,117160000.0
2008-05-16 13:56:00,76.366,76.389,76.356,76.361,126360000.0
2008-05-16 13:57:00,76.374,76.378,76.35,76.35,55460000.0
2008-05-16 13:58:00,76.342,76.385,76.33,76.351,119010000.0
2008-05-16 13:59:00,76.371,76.371,76.329,76.332,115630000.0
2008-05-16 14:00:00,76.351,76.351,76.285,76.285,76770000.0
2008-05-16 14:01:00,76.293,76.299,76.271,76.271,18850000.0
2008-05-16 14:02:00,76.278,76.329,76.273,76.315,75070000.0
2008-05-16 14:03:00,76.326,76.341,76.295,76.316,48000000.0
2008-05-16 14:04:00,76.308,76.326,76.308,76.326,58990000.0
2008-05-16 14:05:00,76.321,76.35,76.303,76.303,94550000.0
2008-05-16 14:06:00,76.331,76.341,76.313,76.313,99900000.0
2008-05-16 14:07:00,76.297,76.328,76.266,76.282,90730000.0
2008-05-16 14:08:00,76.288,76.303,76.267,76.275,54740000.0
2008-05-16 14:09:00,76.285,76.301,76.264,76.301,76800000.0
2008-05-16 14:10:00,76.268,76.293,76.266,76.293,76960000.0
2008-05-16 14:11:00,76.284,76.309,76.279,76.288,58640000.0
2008-05-16 14:12:00,76.321,76.334,76.294,76.294,18830000.0
2008-05-16 14:13:00,76.298,76.31,76.276,76.299,54370000.0
2008-05-16 14:14:00,76.296,76.354,76.296,76.335,33890000.0
2008-05-16 14:15:00,76.362,76.362,76.319,76.334,100230000.0
2008-05-16 14:16:00,76.317,76.339,76.314,76.336,60650000.0
2008-05-16 14:17:00,76.315,76.356,76.315,76.336,127510000.0
2008-05-16 14:18:00,76.355,76.361,76.334,76.345,47030000.0
2008-05-16 14:19:00,76.337,76.365,76.296,76.296,122980000.0
2008-05-16 14:20:00,76.318,76.33,76.297,76.311,99960000.0
2008-05-16 14:21:00,76.323,76.323,76.279,76.284,83030000.0
2008-05-16 14:22:00,76.265,76.306,76.265,76.302,121450000.0
2008-05-16 14:23:00,76.286,76.311,76.28,76.296,114010000.0
2008-05-16 14:24:00,76.314,76.314,76.293,76.293,63090000.0
2008-05-16 14:25:00,76.298,76.312,76.287,76.312,121570000.0
2008-05-16 14:26:00,76.298,76.316,76.298,76.316,113900000.0
2008-05-16 14:27:00,76.312,76.312,76.287,76.305,74970000.0
2008-05-16 14:28:00,76.266,76.281,76.256,76.281,16470000.0
2008-05-16 14:29:00,76.253,76.272,76.236,76.258,70070000.0
2008-05-16 14:30:00,76.283,76.43,76.283,76.371,74320000.0
2008-05-16 14:31:00,76.405,76.449,76.38,76.449,80290000.0
2008-05-16 14:32:00,76.441,76.441,76.374,76.397,52200000.0
2008-05-16 14:33:00,76.375,76.394,76.324,76.367,55150000.0
2008-05-16 14:34:00,76.363,76.404,76.343,76.343,92620000.0
2008-05-16 14:35:00,76.378,76.413,76.354,76.404,101110000.0
2008-05-16 14:36:00,76.398,76.438,76.395,76.408,86210000.0
2008-05-16 14:37:00,76.429,76.429,76.37,76.382,50740000.0
2008-05-16 14:38:00,76.405,76.417,76.376,76.403,71770000.0
2008-05-16 14:39:00,76.391,76.417,76.375,76.375,71450000.0
2008-05-16 14:40:00,76.365,76.407,76.357,76.375,61380000.0
2008-05-16 14:41:00,76.375,76.376,76.369,76.369,19660000.0
2008-05-16 14:42:00,76.4,76.429,76.388,76.415,47530000.0
2008-05-16 14:43:00,76.421,76.436,76.408,76.41,37320000.0
2008-05-16 14:44:00,76.401,76.428,76.391,76.397,88960000.0
2008-05-16 14:45:00,76.432,76.439,76.397,76.429,61270000.0
2008-05-16 14:46:00,76.424,76.447,76.418,76.437,115350000.0
2008-05-16 14:47:00,76.426,76.46,76.42,76.423,45400000.0
2008-05-16 14:48:00,76.437,76.452,76.425,76.44,125820000.0
2008-05-16 14:49:00,76.432,76.483,76.432,76.467,103700000.0
2008-05-16 14:50:00,76.447,76.505,76.447,76.505,90880000.0
2008-05-16 14:51:00,76.511,76.556,76.511,76.545,120760000.0
2008-05-16 14:52:00,76.547,76.561,76.519,76.561,115440000.0
2008-05-16 14:53:00,76.559,76.583,76.538,76.583,63420000.0
2008-05-16 14:54:00,76.568,76.581,76.547,76.574,127970000.0
2008-05-16 14:55:00,76.561,76.591,76.561,76.572,110930000.0
2008-05-16 14:56:00,76.562,76.58,76.554,76.554,79060000.0
2008-05-16 14:57:00,76.58,76.58,76.544,76.563,12960000.0
2008-05-16 14:58:00,76.527,76.551,76.524,76.551,11460000.0
2008-05-16 14:59:00,76.543,76.559,76.522,76.522,61590000.0
2008-05-16 15:00:00,76.553,76.553,76.514,76.514,117140000.0
2008-05-16 15:01:00,76.521,76.55,76.516,76.523,118680000.0
2008-05-16 15:02:00,76.506,76.538,76.488,76.488,80200000.0
2008-05-16 15:03:00,76.507,76.513,76.495,76.506,17850000.0
2008-05-16 15:04:00,76.493,76.529,76.493,76.527,46030000.0
2008-05-16 15:05:00,76.487,76.532,76.48,76.48,81700000.0
2008-05-16 15:06:00,76.5,76.525,76.49,76.522,73680000.0
2008-05-16 15:07:00,76.502,76.503,76.487,76.503,58910000.0
2008-05-16 15:08:00,76.491,76.523,76.486,76.523,21530000.0
2008-05-16 15:09:00,76.511,76.511,76.479,76.48,56490000.0
2008-05-16 15:10:00,76.503,76.503,76.463,76.487,36370000.0
2008-05-16 15:11:00,76.493,76.493,76.462,76.481,88010000.0
2008-05-16 15:12:00,76.478,76.5,76.466,76.478,65460000.0
2008-05-16 15:13:00,76.493,76.523,76.493,76.523,123180000.0
2008-05-16 15:14:00,76.503,76.503,76.466,76.466,46330000.0
2008-05-16 15:15:00,76.496,76.502,76.466,76.499,112810000.0
2008-05-16 15:16:00,76.505,76.505,76.466,76.495,96790000.0
2008-05-16 15:17:00,76.475,76.5,76.475,76.497,89460000.0
2008-05-16 15:18:00,76.502,76.502,76.468,76.478,116450000.0
2008-05-16 15:19:00,76.485,76.487,76.451,76.451,118150000.0
2008-05-16 15:20:00,76.442,76.49,76.442,76.46,58340000.0
2008-05-16 15:21:00,76.475,76.486,76.455,76.455,119970000.0
2008-05-16 15:22:00,76.461,76.475,76.44,76.453,111680000.0
2008-05-16 15:23:00,76.458,76.474,76.436,76.474,76430000.0
2008-05-16 15:24:00,76.468,76.47,76.455,76.47,10140000.0
2008-05-16 15:25:00,76.467,76.471,76.445,76.445,41030000.0
2008-05-16 15:26:00,76.449,76.469,76.438,76.447,84710000.0
2008-05-16 15:27:00,76.463,76.463,76.444,76.452,61570000.0
2008-05-16 15:28:00,76.457,76.457,76.443,76.454,116010000.0
2008-05-16 15:29:00,76.456,76.526,76.456,76.503,44810000.0
2008-05-16 15:30:00,76.539,76.539,76.45,76.45,121750000.0
2008-05-16 15:31:00,76.46,76.46,76.403,76.43,98110000.0
2008-05-16 15:32:00,76.411,76.428,76.388,76.388,96050000.0
2008-05-16 15:33:00,76.386,76.407,76.373,76.379,120620000.0
2008-05-16 15:34:00,76.377,76.398,76.354,76.377,125000000.0
2008-05-16 15:35:00,76.389,76.399,76.349,76.399,66120000.0
2008-05-16 15:36:00,76.383,76.398,76.347,76.398,115970000.0
2008-05-16 15:37:00,76.378,76.414,76.378,76.391,114870000.0
2008-05-16 15:38:00,76.383,76.421,76.376,76.414,76880000.0
2008-05-16 15:39:00,76.389,76.397,76.366,76.384,13720000.0
2008-05-16 15:40:00,76.389,76.389,76.342,76.367,73990000.0
2008-05-16 15:41:00,76.346,76.37,76.334,76.34,71710000.0
2008-05-16 15:42:00,76.355,76.355,76.317,76.337,53480000.0
2008-05-16 15:43:00,76.362,76.368,76.32,76.322,46670000.0
2008-05-16 15:44:00,76.307,76.316,76.307,76.316,93580000.0
2008-05-16 15:45:00,76.344,76.344,76.306,76.342,65420000.0
2008-05-16 15:46:00,76.313,76.38,76.309,76.38,83320000.0
2008-05-16 15:47:00,76.348,76.385,76.346,76.385,66260000.0
2008-05-16 15:48:00,76.365,76.372,76.338,76.342,66640000.0
2008-05-16 15:49:00,76.344,76.346,76.333,76.346,79530000.0
2008-05-16 15:50:00,76.384,76.394,76.354,76.394,56090000.0
2008-05-16 15:51:00,76.404,76.404,76.358,76.372,58930000.0
2008-05-16 15:52:00,76.384,76.388,76.354,76.365,91010000.0
2008-05-16 15:53:00,76.36,76.395,76.36,76.395,103100000.0
2008-05-16 15:54:00,76.394,76.412,76.374,76.391,92900000.0
2008-05-16 15:55:00,76.34,76.34,76.256,76.256,52900000.0
2008-05-16 15:56:00,76.302,76.302,76.24,76.275,78170000.0
2008-05-16 15:57:00,76.257,76.326,76.257,76.297,70380000.0
2008-05-16 15:58:00,76.274,76.333,76.268,76.333,58000000.0
2008-05-16 15:59:00,76.3,76.352,76.3,76.352,22460000.0
2008-05-16 16:00:00,76.351,76.351,76.31,76.335,45920000.0
2008-05-16 16:01:00,76.297,76.305,76.26,76.272,40990000.0
2008-05-16 16:02:00,76.267,76.288,76.229,76.245,90890000.0
2008-05-16 16:03:00,76.242,76.26,76.209,76.218,62440000.0
2008-05-16 16:04:00,76.23,76.234,76.222,76.226,123460000.0
2008-05-16 16:05:00,76.216,76.239,76.196,76.2,48340000.0
2008-05-16 16:06:00,76.222,76.222,76.182,76.202,126590000.0
2008-05-16 16:07:00,76.178,76.189,76.143,76.164,104240000.0
2008-05-16 16:08:00,76.147,76.169,76.128,76.14,93370000.0
2008-05-16 16:09:00,76.166,76.166,76.109,76.113,121150000.0
2008-05-16 16:10:00,76.132,76.141,76.08,76.083,124990000.0
2008-05-16 16:11:00,76.071,76.132,76.036,76.132,61090000.0
2008-05-16 16:12:00,76.117,76.133,76.07,76.099,123020000.0
2008-05-16 16:13:00,76.077,76.162,76.07,76.131,114830000.0
2008-05-16 16:14:00,76.124,76.158,76.109,76.126,76630000.0
2008-05-16 16:15:00,76.157,76.157,76.094,76.1,12660000.0
2008-05-16 16:16:00,76.083,76.138,76.077,76.131,115090000.0
2008-05-16 16:17:00,76.092,76.138,76.091,76.092,110140000.0
2008-05-16 16:18:00,76.097,76.116,76.069,76.106,78680000.0
2008-05-16 16:19:00,76.1,76.101,76.074,76.074,11270000.0
2008-05-16 16:20:00,76.034,76.097,76.034,76.043,98740000.0
2008-05-16 16:21:00,76.051,76.078,76.006,76.014,89910000.0
2008-05-16 16:22:00,76.017,76.045,76.0,76.002,121000000.0
2008-05-16 16:23:00,76.004,76.026,75.978,75.991,118610000.0
2008-05-16 16:24:00,76.025,76.026,75.983,76.002,56950000.0
2008-05-16 16:25:00,75.992,76.021,75.987,76.021,122640000.0
2008-05-16 16:26:00,75.988,76.037,75.983,76.006,115800000.0
2008-05-16 16:27:00,76.042,76.085,76.03,76.085,78890000.0
2008-05-16 16:28:00,76.055,76.095,76.048,76.048,11690000.0
2008-05-16 16:29:00,76.032,76.085,76.028,76.06,117890000.0
2008-05-16 16:30:00,76.102,76.102,76.032,76.032,46530000.0
2008-05-16 16:31:00,76.02,76.087,76.01,76.041,123220000.0
2008-05-16 16:32:00,76.073,76.073,76.026,76.063,95540000.0
2008-05-16 16:33:00,76.055,76.065,76.003,76.06,94600000.0
2008-05-16 16:34:00,76.048,76.052,75.98,75.998,117350000.0
2008-05-16 16:35:00,75.99,76.022,75.978,76.022,120070000.0
2008-05-16 16:36:00,75.98,76.0,75.98,75.99,57830000.0
2008-05-16 16:37:00,75.97,75.97,75.914,75.943,118600000.0
2008-05-16 16:38:00,75.937,75.947,75.933,75.938,121120000.0
2008-05-16 16:39:00,75.926,75.966,75.926,75.964,71780000.0
2008-05-16 16:40:00,75.987,75.997,75.987,75.99,10180000.0
2008-05-16 16:41:00,75.973,76.004,75.973,76.004,97290000.0
2008-05-16 16:42:00,76.021,76.034,76.021,76.026,113720000.0
2008-05-16 16:43:00,75.993,76.008,75.952,75.952,118730000.0
2008-05-16 16:44:00,75.962,75.962,75.912,75.912,56430000.0
2008-05-16 16:45:00,75.932,75.932,75.884,75.891,127930000.0
2008-05-16 16:46:00,75.922,75.922,75.895,75.908,107100000.0
2008-05-16 16:47:00,75.928,75.937,75.922,75.937,76020000.0
2008-05-16 16:48:00,75.931,75.941,75.914,75.914,15430000.0
2008-05-16 16:49:00,75.912,75.924,75.882,75.882,60780000.0
2008-05-16 16:50:00,75.887,75.905,75.86,75.896,107510000.0
2008-05-16 16:51:00,75.881,75.906,75.862,75.898,39890000.0
2008-05-16 16:52:00,75.861,75.89,75.847,75.849,62400000.0
2008-05-16 16:53:00,75.844,75.892,75.84,75.892,46640000.0
2008-05-16 16:54:00,75.887,75.89,75.849,75.862,71160000.0
2008-05-16 16:55:00,75.856,75.899,75.856,75.87,76270000.0
2008-05-16 16:56:00,75.892,75.892,75.849,75.866,51380000.0
2008-05-16 16:57:00,75.883,75.9,75.857,75.9,62370000.0
2008-05-16 16:58:00,75.874,75.903,75.874,75.878,54590000.0
2008-05-16 16:59:00,75.887,75.904,75.853,75.868,54020000.0
2008-05-16 17:00:00,75.895,75.919,75.876,75.897,50100000.0
2008-05-16 17:01:00,75.925,75.928,75.887,75.897,68910000.0
2008-05-16 17:02:00,75.904,75.912,75.889,75.893,96300000.0
2008-05-16 17:03:00,75.912,75.963,75.903,75.928,157120000.0
2008-05-16 17:04:00,75.946,75.946,75.908,75.92,77360000.0
2008-05-16 17:05:00,75.915,75.967,75.915,75.942,80240000.0
2008-05-16 17:06:00,75.958,75.967,75.93,75.949,40760000.0
2008-05-16 17:07:00,75.923,75.945,75.892,75.901,30940000.0
2008-05-16 17:08:00,75.893,75.928,75.883,75.907,47980000.0
2008-05-16 17:09:00,75.935,75.938,75.894,75.894,100180000.0
2008-05-16 17:10:00,75.87,75.875,75.815,75.815,109850000.0
2008-05-16 17:11:00,75.818,75.84,75.811,75.821,35950000.0
2008-05-16 17:12:00,75.853,75.853,75.746,75.785,47890000.0
2008-05-16 17:13:00,75.733,75.756,75.716,75.732,10530000.0
2008-05-16 17:14:00,75.698,75.741,75.689,75.741,52000000.0
2008-05-16 17:15:00,75.745,75.751,75.729,75.731,55420000.0
2008-05-16 17:16:00,75.743,75.75,75.705,75.735,77030000.0
2008-05-16 17:17:00,75.7,75.712,75.653,75.659,145830000.0
2008-05-16 17:18:00,75.675,75.686,75.641,75.641,69200000.0
2008-05-16 17:19:00,75.671,75.689,75.648,75.674,98040000.0
2008-05-16 17:20:00,75.681,75.681,75.64,75.64,100770000.0
2008-05-16 17:21:00,75.641,75.671,75.629,75.651,114420000.0
2008-05-16 17:22:00,75.606,75.661,75.593,75.653,69200000.0
2008-05-16 17:23:00,75.675,75.675,75.616,75.649,43100000.0
2008-05-16 17:24:00,75.686,75.696,75.655,75.695,31300000.0
2008-05-16 17:25:00,75.672,75.703,75.664,75.696,48920000.0
2008-05-16 17:26:00,75.672,75.689,75.642,75.682,32050000.0
2008-05-16 17:27:00,75.678,75.72,75.671,75.72,26480000.0
2008-05-16 17:28:00,75.705,75.74,75.705,75.711,34320000.0
2008-05-16 17:29:00,75.699,75.721,75.691,75.721,57770000.0
2008-05-16 17:30:00,75.711,75.711,75.663,75.673,102160000.0
2008-05-16 17:31:00,75.65,75.712,75.64,75.676,75600000.0
2008-05-16 17:32:00,75.715,75.715,75.676,75.713,77240000.0
2008-05-16 17:33:00,75.708,75.74,75.701,75.726,76650000.0
2008-05-16 17:34:00,75.697,75.711,75.677,75.711,137450000.0
2008-05-16 17:35:00,75.692,75.708,75.648,75.682,122300000.0
2008-05-16 17:36:00,75.709,75.732,75.676,75.715,136330000.0
2008-05-16 17:37:00,75.689,75.715,75.682,75.682,124180000.0
2008-05-16 17:38:00,75.691,75.72,75.67,75.702,58890000.0
2008-05-16 17:39:00,75.736,75.758,75.704,75.704,81470000.0
2008-05-16 17:40:00,75.714,75.754,75.706,75.754,76980000.0
2008-05-16 17:41:00,75.771,75.806,75.739,75.776,73990000.0
2008-05-16 17:42:00,75.806,75.814,75.776,75.798,72520000.0
2008-05-16 17:43:00,75.811,75.811,75.767,75.773,74450000.0
2008-05-16 17:44:00,75.764,75.809,75.764,75.804,33020000.0
2008-05-16 17:45:00,75.807,75.807,75.768,75.788,67010000.0
2008-05-16 17:46:00,75.767,75.769,75.76,75.769,90750000.0
2008-05-16 17:47:00,75.763,75.788,75.756,75.761,115120000.0
2008-05-16 17:48:00,75.79,75.833,75.768,75.833,96290000.0
2008-05-16 17:49:00,75.802,75.851,75.802,75.836,84270000.0
2008-05-16 17:50:00,75.869,75.877,75.848,75.861,72440000.0
2008-05-16 17:51:00,75.836,75.855,75.811,75.811,81100000.0
2008-05-16 17:52:00,75.828,75.858,75.821,75.832,54450000.0
2008-05-16 17:53:00,75.854,75.86,75.823,75.823,42760000.0
2008-05-16 17:54:00,75.845,75.846,75.824,75.846,90560000.0
2008-05-16 17:55:00,75.813,75.874,75.813,75.874,66080000.0
2008-05-16 17:56:00,75.861,75.891,75.852,75.852,83030000.0
2008-05-16 17:57:00,75.863,75.877,75.807,75.807,62120000.0
2008-05-16 17:58:00,75.813,75.835,75.792,75.808,66880000.0
2008-05-16 17:59:00,75.802,75.836,75.802,75.818,76290000.0
2008-05-16 18:00:00,75.84,75.84,75.795,75.802,53190000.0
2008-05-16 18:01:00,75.781,75.809,75.751,75.756,57690000.0
2008-05-16 18:02:00,75.739,75.782,75.735,75.782,90990000.0
2008-05-16 18:03:00,75.776,75.797,75.75,75.785,96990000.0
2008-05-16 18:04:00,75.745,75.749,75.717,75.728,87580000.0
2008-05-16 18:05:00,75.742,75.761,75.729,75.734,51810000.0
2008-05-16 18:06:00,75.764,75.764,75.724,75.729,64640000.0
2008-05-16 18:07:00,75.722,75.755,75.722,75.735,75800000.0
2008-05-16 18:08:00,75.732,75.775,75.732,75.754,59680000.0
2008-05-16 18:09:00,75.773,75.773,75.746,75.748,20340000.0
2008-05-16 18:10:00,75.741,75.747,75.741,75.741,50460000.0
2008-05-16 18:11:00,75.772,75.788,75.745,75.76,38480000.0
2008-05-16 18:12:00,75.788,75.8,75.769,75.776,95690000.0
2008-05-16 18:13:00,75.77,75.799,75.767,75.793,64590000.0
2008-05-16 18:14:00,75.809,75.813,75.794,75.812,119280000.0
2008-05-16 18:15:00,75.831,75.838,75.809,75.825,47830000.0
2008-05-16 18:16:00,75.816,75.839,75.805,75.821,125900000.0
2008-05-16 18:17:00,75.845,75.854,75.834,75.854,98980000.0
2008-05-16 18:18:00,75.861,75.883,75.849,75.875,90580000.0
2008-05-16 18:19:00,75.843,75.908,75.843,75.908,123050000.0
2008-05-16 18:20:00,75.875,75.894,75.855,75.879,115370000.0
2008-05-16 18:21:00,75.862,75.87,75.82,75.847,59660000.0
2008-05-16 18:22:00,75.815,75.855,75.812,75.844,116950000.0
2008-05-16 18:23:00,75.837,75.865,75.812,75.815,115810000.0
2008-05-16 18:24:00,75.838,75.855,75.816,75.855,75930000.0
2008-05-16 18:25:00,75.835,75.864,75.833,75.854,12520000.0
2008-05-16 18:26:00,75.846,75.894,75.846,75.882,68840000.0
2008-05-16 18:27:00,75.888,75.89,75.848,75.871,76540000.0
2008-05-16 18:28:00,75.86,75.89,75.86,75.879,32150000.0
2008-05-16 18:29:00,75.862,75.914,75.862,75.869,75220000.0
2008-05-16 18:30:00,75.896,75.905,75.844,75.876,96480000.0
2008-05-16 18:31:00,75.841,75.868,75.813,75.813,113730000.0
2008-05-16 18:32:00,75.822,75.855,75.822,75.855,99620000.0
2008-05-16 18:33:00,75.857,75.87,75.832,75.837,77850000.0
2008-05-16 18:34:00,75.863,75.863,75.809,75.814,76750000.0
2008-05-16 18:35:00,75.841,75.841,75.798,75.817,78710000.0
2008-05-16 18:36:00,75.806,75.834,75.787,75.834,57860000.0
2008-05-16 18:37:00,75.798,75.827,75.793,75.798,48180000.0
2008-05-16 18:38:00,75.814,75.863,75.814,75.863,87550000.0
2008-05-16 18:39:00,75.868,75.878,75.838,75.878,69510000.0
2008-05-16 18:40:00,75.874,75.901,75.874,75.883,76800000.0
2008-05-16 18:41:00,75.876,75.916,75.876,75.88,68680000.0
2008-05-16 18:42:00,75.902,75.902,75.847,75.859,71580000.0
2008-05-16 18:43:00,75.874,75.923,75.874,75.923,88070000.0
2008-05-16 18:44:00,75.896,75.922,75.886,75.892,53050000.0
2008-05-16 18:45:00,75.924,75.929,75.906,75.918,62260000.0
2008-05-16 18:46:00,75.911,75.939,75.898,75.92,100220000.0
2008-05-16 18:47:00,75.884,75.921,75.884,75.921,95300000.0
2008-05-16 18:48:00,75.923,75.923,75.876,75.876,84800000.0
2008-05-16 18:49:00,75.88,75.893,75.873,75.88,52840000.0
2008-05-16 18:50:00,75.912,75.933,75.897,75.914,72630000.0
2008-05-16 18:51:00,75.902,75.902,75.874,75.881,73400000.0
2008-05-16 18:52:00,75.874,75.924,75.874,75.924,63090000.0
2008-05-16 18:53:00,75.918,75.923,75.896,75.923,20360000.0
2008-05-16 18:54:00,75.927,75.929,75.927,75.929,53920000.0
2008-05-16 18:55:00,75.891,75.895,75.889,75.889,38770000.0
2008-05-16 18:56:00,75.901,75.931,75.879,75.912,95600000.0
2008-05-16 18:57:00,75.932,75.939,75.908,75.936,69430000.0
2008-05-16 18:58:00,75.909,75.92,75.886,75.907,131800000.0
2008-05-16 18:59:00,75.874,75.912,75.874,75.912,49090000.0
2008-05-16 19:00:00,75.912,75.92,75.893,75.893,116880000.0
2008-05-16 19:01:00,75.898,75.908,75.88,75.883,93310000.0
2008-05-16 19:02:00,75.889,75.914,75.877,75.886,98530000.0
2008-05-16 19:03:00,75.879,75.9,75.875,75.9,122140000.0
2008-05-16 19:04:00,75.871,75.9,75.871,75.89,115300000.0
2008-05-16 19:05:00,75.895,75.903,75.882,75.891,59670000.0
2008-05-16 19:06:00,75.916,75.919,75.882,75.882,117300000.0
2008-05-16 19:07:00,75.885,75.89,75.88,75.88,109030000.0
2008-05-16 19:08:00,75.888,75.906,75.876,75.906,73310000.0
2008-05-16 19:09:00,75.895,75.931,75.895,75.931,13920000.0
2008-05-16 19:10:00,75.943,75.943,75.92,75.92,44840000.0
2008-05-16 19:11:00,75.908,75.93,75.897,75.901,97840000.0
2008-05-16 19:12:00,75.924,75.924,75.892,75.892,65380000.0
2008-05-16 19:13:00,75.9,75.924,75.892,75.924,80950000.0
2008-05-16 19:14:00,75.89,75.922,75.883,75.914,64160000.0
2008-05-16 19:15:00,75.934,75.934,75.867,75.867,73600000.0
2008-05-16 19:16:00,75.853,75.881,75.853,75.878,83930000.0
2008-05-16 19:17:00,75.87,75.894,75.859,75.867,49380000.0
2008-05-16 19:18:00,75.901,75.901,75.874,75.874,56090000.0
2008-05-16 19:19:00,75.884,75.904,75.884,75.904,92050000.0
2008-05-16 19:20:00,75.893,75.895,75.872,75.895,98950000.0
2008-05-16 19:21:00,75.888,75.889,75.886,75.889,86890000.0
2008-05-16 19:22:00,75.89,75.89,75.856,75.885,54170000.0
2008-05-16 19:23:00,75.899,75.911,75.888,75.907,78470000.0
2008-05-16 19:24:00,75.901,75.93,75.897,75.917,75920000.0
2008-05-16 19:25:00,75.904,75.904,75.883,75.883,56860000.0
2008-05-16 19:26:00,75.892,75.921,75.892,75.921,21630000.0
2008-05-16 19:27:00,75.909,75.922,75.895,75.908,55050000.0
2008-05-16 19:28:00,75.902,75.922,75.887,75.922,39480000.0
2008-05-16 19:29:00,75.898,75.899,75.89,75.893,90100000.0
2008-05-16 19:30:00,75.933,75.933,75.889,75.924,66920000.0
2008-05-16 19:31:00,75.914,75.914,75.894,75.899,115890000.0
2008-05-16 19:32:00,75.892,75.903,75.892,75.903,42580000.0
2008-05-16 19:33:00,75.909,75.91,75.883,75.891,119810000.0
2008-05-16 19:34:00,75.917,75.921,75.895,75.915,97600000.0
2008-05-16 19:35:00,75.933,75.933,75.899,75.908,91550000.0
2008-05-16 19:36:00,75.897,75.911,75.882,75.882,126140000.0
2008-05-16 19:37:00,75.882,75.901,75.859,75.901,116780000.0
2008-05-16 19:38:00,75.866,75.888,75.848,75.869,62150000.0
2008-05-16 19:39:00,75.873,75.88,75.847,75.875,122430000.0
2008-05-16 19:40:00,75.883,75.891,75.86,75.883,112650000.0
2008-05-16 19:42:00,75.862,75.867,75.852,75.866,17660000.0
2008-05-16 19:43:00,75.823,75.862,75.823,75.862,43340000.0
2008-05-16 19:44:00,75.836,75.877,75.836,75.877,62410000.0
2008-05-16 19:45:00,75.882,75.882,75.844,75.844,97570000.0
2008-05-16 19:46:00,75.85,75.878,75.847,75.852,65310000.0
2008-05-16 19:47:00,75.857,75.876,75.839,75.865,67990000.0
2008-05-16 19:48:00,75.866,75.869,75.835,75.85,68560000.0
2008-05-16 19:49:00,75.843,75.876,75.839,75.858,60540000.0
2008-05-16 19:50:00,75.882,75.882,75.857,75.877,68520000.0
2008-05-16 19:51:00,75.873,75.88,75.829,75.856,40720000.0
2008-05-16 19:52:00,75.84,75.863,75.83,75.853,77360000.0
2008-05-16 19:53:00,75.866,75.866,75.852,75.852,114680000.0
2008-05-16 19:54:00,75.872,75.872,75.828,75.865,81750000.0
2008-05-16 19:55:00,75.849,75.881,75.849,75.858,59870000.0
2008-05-16 19:57:00,75.868,75.87,75.867,75.869,84880000.0
2008-05-16 19:58:00,75.891,75.891,75.872,75.872,49380000.0
2008-05-16 19:59:00,75.879,75.901,75.87,75.879,49900000.0
2008-05-16 20:00:00,75.875,75.91,75.871,75.871,41730000.0
2008-05-16 20:01:00,75.881,75.899,75.865,75.871,39560000.0
2008-05-16 20:02:00,75.885,75.927,75.885,75.892,48930000.0
2008-05-16 20:03:00,75.92,75.925,75.887,75.887,88570000.0
2008-05-16 20:04:00,75.887,75.898,75.861,75.861,69920000.0
2008-05-16 20:05:00,75.849,75.877,75.849,75.877,78550000.0
2008-05-16 20:06:00,75.882,75.882,75.842,75.842,94440000.0
2008-05-16 20:07:00,75.872,75.879,75.872,75.875,101410000.0
2008-05-16 20:08:00,75.866,75.866,75.832,75.832,95370000.0
2008-05-16 20:09:00,75.869,75.888,75.849,75.882,113120000.0
2008-05-16 20:10:00,75.861,75.91,75.851,75.91,113790000.0
2008-05-16 20:11:00,75.873,75.9,75.873,75.881,79610000.0
2008-05-16 20:12:00,75.89,75.916,75.885,75.916,69530000.0
2008-05-16 20:14:00,75.93,75.931,75.895,75.898,96550000.0
2008-05-16 20:15:00,75.938,75.952,75.896,75.931,75900000.0
2008-05-16 20:16:00,75.942,75.979,75.927,75.927,69420000.0
2008-05-16 20:17:00,75.947,75.96,75.926,75.955,96680000.0
2008-05-16 20:18:00,75.955,75.955,75.913,75.925,113960000.0
2008-05-16 20:19:00,75.946,75.951,75.92,75.923,125510000.0
2008-05-16 20:20:00,75.937,75.991,75.937,75.987,112180000.0
2008-05-16 20:21:00,75.991,76.005,75.965,75.966,89800000.0
2008-05-16 20:22:00,75.975,75.996,75.972,75.972,30630000.0
2008-05-16 20:23:00,75.983,76.023,75.983,76.008,23740000.0
2008-05-16 20:24:00,76.039,76.044,76.005,76.005,9020000.0
2008-05-16 20:25:00,76.002,76.013,75.976,75.976,10530000.0
2008-05-16 20:26:00,75.982,75.998,75.976,75.978,71450000.0
2008-05-16 20:27:00,75.99,75.99,75.96,75.96,90880000.0
2008-05-16 20:28:00,75.963,75.965,75.957,75.961,122680000.0
2008-05-16 20:29:00,75.962,75.998,75.962,75.998,86370000.0
2008-05-16 20:30:00,75.997,75.999,75.976,75.991,83780000.0
2008-05-16 20:31:00,76.004,76.023,75.996,75.996,90120000.0
2008-05-16 20:32:00,76.001,76.005,75.979,75.995,91860000.0
2008-05-16 20:33:00,75.993,75.996,75.951,75.996,65040000.0
2008-05-16 20:34:00,75.984,75.984,75.957,75.958,122800000.0
2008-05-16 20:35:00,75.963,75.997,75.96,75.997,66620000.0
2008-05-16 20:36:00,76.001,76.001,75.964,75.964,96670000.0
2008-05-16 20:37:00,75.971,76.0,75.971,75.976,14140000.0
2008-05-16 20:38:00,76.003,76.008,75.977,75.982,86630000.0
2008-05-16 20:39:00,76.009,76.009,75.981,75.996,116540000.0
2008-05-16 20:40:00,75.994,76.026,75.994,76.025,97690000.0
2008-05-16 20:41:00,76.008,76.008,75.989,75.994,57370000.0
2008-05-16 20:42:00,76.013,76.013,75.983,75.992,65690000.0
2008-05-16 20:43:00,75.981,76.018,75.981,75.991,84050000.0
2008-05-16 20:44:00,75.984,76.035,75.984,76.035,59820000.0
2008-05-16 20:45:00,76.054,76.054,76.015,76.022,102850000.0
2008-05-16 20:46:00,76.048,76.048,76.048,76.048,1500000.0
2008-05-16 20:47:00,76.031,76.062,76.031,76.033,36030000.0
2008-05-16 20:48:00,76.059,76.069,76.04,76.069,97620000.0
2008-05-16 20:49:00,76.025,76.053,76.018,76.044,96080000.0
2008-05-16 20:50:00,76.011,76.035,76.011,76.035,87420000.0
2008-05-16 20:51:00,76.039,76.052,76.017,76.039,51630000.0
2008-05-16 20:53:00,75.998,76.018,75.994,76.006,72670000.0
2008-05-16 20:54:00,76.036,76.051,76.021,76.051,105740000.0
2008-05-16 20:55:00,76.021,76.055,76.021,76.055,117760000.0
2008-05-16 20:56:00,76.067,76.067,76.031,76.031,110270000.0
2008-05-16 20:57:00,76.05,76.07,76.036,76.041,101270000.0
2008-05-16 20:58:00,76.05,76.075,76.047,76.075,107270000.0
2008-05-16 20:59:00,76.042,76.076,76.034,76.066,59420000.0
2008-05-16 21:00:00,76.063,76.063,76.015,76.015,96350000.0
2008-05-16 21:01:00,75.998,76.007,75.997,76.007,64230000.0
2008-05-16 21:02:00,75.999,76.007,75.999,76.007,58310000.0
2008-05-16 21:03:00,76.042,76.042,76.031,76.038,59600000.0
2008-05-16 21:04:00,76.03,76.036,76.03,76.035,80310000.0
2008-05-16 21:05:00,76.028,76.032,76.017,76.026,117430000.0
2008-05-16 21:06:00,76.045,76.046,76.032,76.032,134710000.0
2008-05-16 21:07:00,76.04,76.077,76.04,76.054,114110000.0
2008-05-16 21:08:00,76.066,76.09,76.066,76.069,91330000.0
2008-05-16 21:09:00,76.09,76.093,76.071,76.071,100340000.0
2008-05-16 21:10:00,76.084,76.085,76.068,76.085,104870000.0
2008-05-16 21:11:00,76.068,76.07,76.057,76.067,146660000.0
2008-05-16 21:12:00,76.084,76.084,76.041,76.041,96150000.0
2008-05-16 21:14:00,76.056,76.056,76.028,76.036,68520000.0
2008-05-16 21:15:00,76.083,76.083,76.061,76.061,96870000.0
2008-05-16 21:16:00,76.066,76.071,76.06,76.067,181720000.0
2008-05-16 21:18:00,76.082,76.083,76.05,76.05,105710000.0
2008-05-16 21:19:00,76.053,76.053,76.033,76.05,70190000.0
2008-05-16 21:20:00,76.033,76.041,76.03,76.034,90610000.0
2008-05-16 21:21:00,76.062,76.062,76.043,76.043,92520000.0
2008-05-16 21:22:00,76.049,76.049,76.039,76.044,8050000.0
2008-05-16 21:24:00,76.063,76.063,76.042,76.049,115100000.0
2008-05-16 21:25:00,76.035,76.061,76.035,76.061,141780000.0
2008-05-16 21:26:00,76.084,76.084,76.066,76.081,137530000.0
2008-05-16 21:27:00,76.098,76.098,76.085,76.093,117870000.0
2008-05-16 21:28:00,76.079,76.092,76.073,76.073,64290000.0
2008-05-16 21:29:00,76.086,76.086,76.071,76.076,48760000.0
2008-05-16 21:30:00,76.091,76.091,76.062,76.062,8450000.0
2008-05-16 21:31:00,76.06,76.06,76.039,76.039,115200000.0
2008-05-16 21:32:00,76.043,76.05,76.042,76.046,93120000.0
2008-05-16 21:33:00,76.075,76.075,76.063,76.07,111550000.0
2008-05-16 21:34:00,76.082,76.086,76.073,76.074,69090000.0
2008-05-16 21:35:00,76.086,76.095,76.075,76.095,129300000.0
2008-05-16 21:36:00,76.118,76.12,76.116,76.118,91860000.0
2008-05-16 21:37:00,76.071,76.123,76.071,76.123,81310000.0
2008-05-16 21:38:00,76.136,76.139,76.107,76.107,99490000.0
2008-05-16 21:39:00,76.129,76.13,76.111,76.117,81180000.0
2008-05-16 21:40:00,76.109,76.123,76.109,76.123,113530000.0
2008-05-16 21:41:00,76.114,76.114,76.1,76.1,121740000.0
2008-05-16 21:42:00,76.132,76.132,76.1,76.118,113400000.0
2008-05-16 21:43:00,76.096,76.109,76.096,76.099,12030000.0
2008-05-16 21:45:00,76.14,76.14,76.067,76.082,76630000.0
2008-05-16 21:46:00,76.057,76.073,76.057,76.072,90590000.0
2008-05-16 21:47:00,76.06,76.081,76.058,76.081,57520000.0
2008-05-16 21:48:00,76.1,76.1,76.074,76.087,81340000.0
2008-05-16 21:49:00,76.067,76.07,76.062,76.067,111050000.0
2008-05-16 21:51:00,76.106,76.109,76.106,76.107,82320000.0
2008-05-16 21:53:00,76.06,76.067,76.058,76.058,95720000.0
2008-05-16 21:54:00,76.081,76.081,76.041,76.041,122380000.0
2008-05-16 21:56:00,76.026,76.03,76.024,76.03,72220000.0
2008-05-16 21:57:00,76.051,76.051,76.016,76.038,34360000.0
2008-05-16 21:58:00,76.027,76.037,76.027,76.037,101970000.0
2008-05-16 21:59:00,76.022,76.034,76.022,76.028,115760000.0
2008-05-16 22:00:00,76.058,76.058,76.014,76.014,110600000.0
2008-05-16 22:01:00,76.024,76.024,76.011,76.024,120670000.0
2008-05-16 22:02:00,76.011,76.023,76.011,76.023,133480000.0
2008-05-16 22:03:00,76.045,76.047,76.039,76.039,92960000.0
2008-05-16 22:04:00,76.029,76.031,76.026,76.029,94520000.0
2008-05-16 22:05:00,76.009,76.011,76.007,76.008,119090000.0
2008-05-16 22:06:00,76.048,76.049,76.043,76.048,77140000.0
2008-05-16 22:07:00,76.026,76.026,76.01,76.025,80030000.0
2008-05-16 22:08:00,76.011,76.025,76.011,76.025,94430000.0
2008-05-16 22:09:00,76.046,76.046,76.032,76.034,84440000.0
2008-05-16 22:10:00,76.011,76.027,76.011,76.027,57090000.0
2008-05-16 22:11:00,76.009,76.025,76.009,76.025,112600000.0
2008-05-16 22:12:00,76.044,76.044,76.033,76.033,83760000.0
2008-05-16 22:13:00,76.01,76.025,76.01,76.025,83200000.0
2008-05-16 22:15:00,76.039,76.039,76.002,76.002,73100000.0
2008-05-16 22:16:00,76.006,76.007,76.0,76.007,110770000.0
2008-05-16 22:17:00,76.0,76.006,76.0,76.006,113170000.0
2008-05-16 22:18:00,76.023,76.023,75.981,75.981,6570000.0
2008-05-16 22:19:00,75.957,75.963,75.956,75.956,12400000.0
2008-05-16 22:20:00,75.944,75.953,75.933,75.948,82840000.0
2008-05-16 22:21:00,75.969,75.969,75.959,75.959,8640000.0
2008-05-16 22:22:00,75.969,75.977,75.969,75.97,61840000.0
2008-05-16 22:23:00,75.982,75.994,75.971,75.971,120100000.0
2008-05-16 22:24:00,75.981,75.981,75.953,75.961,104090000.0
2008-05-16 22:26:00,75.955,75.959,75.928,75.938,75620000.0
2008-05-16 22:27:00,75.952,75.952,75.935,75.938,50020000.0
2008-05-16 22:28:00,75.919,75.934,75.915,75.924,66220000.0
2008-05-16 22:29:00,75.914,75.917,75.908,75.909,117780000.0
2008-05-16 22:30:00,75.93,75.93,75.907,75.911,119840000.0
2008-05-16 22:31:00,75.918,75.933,75.913,75.927,82880000.0
2008-05-16 22:33:00,75.943,75.943,75.916,75.934,122130000.0
2008-05-16 22:35:00,75.946,75.95,75.945,75.949,69320000.0
2008-05-16 22:36:00,75.964,75.964,75.953,75.953,6200000.0
2008-05-16 22:37:00,75.938,75.955,75.931,75.931,32550000.0
2008-05-16 22:38:00,75.95,75.973,75.936,75.973,52760000.0
2008-05-16 22:39:00,75.985,75.985,75.975,75.978,84610000.0
2008-05-16 22:40:00,75.989,76.004,75.982,76.004,59820000.0
2008-05-16 22:41:00,75.999,76.014,75.999,76.014,61860000.0
2008-05-16 22:42:00,76.034,76.034,76.015,76.026,70530000.0
2008-05-16 22:43:00,76.012,76.042,76.012,76.038,13150000.0
2008-05-16 22:44:00,76.058,76.073,76.042,76.073,63350000.0
2008-05-16 22:45:00,76.06,76.107,76.054,76.061,79120000.0
2008-05-16 22:46:00,76.039,76.055,76.039,76.055,64100000.0
2008-05-16 22:47:00,76.068,76.07,76.064,76.067,82040000.0
2008-05-16 22:48:00,76.102,76.102,76.063,76.066,14660000.0
2008-05-16 22:50:00,76.074,76.076,76.069,76.069,61460000.0
2008-05-16 22:51:00,76.086,76.086,76.043,76.043,70300000.0
2008-05-16 22:52:00,76.048,76.05,76.045,76.046,79300000.0
2008-05-16 22:53:00,76.058,76.058,76.046,76.049,63040000.0
2008-05-16 22:54:00,76.075,76.075,76.052,76.052,57320000.0
2008-05-16 22:55:00,76.043,76.062,76.043,76.05,128420000.0
2008-05-16 22:56:00,76.038,76.04,76.035,76.038,116730000.0
2008-05-16 22:57:00,76.054,76.054,75.953,76.013,75120000.0
2008-05-16 22:58:00,76.037,76.042,76.019,76.035,84370000.0
2008-05-16 22:59:00,76.043,76.043,76.019,76.019,97480000.0
2008-05-19 02:00:00,76.151,76.151,76.116,76.116,73950000.0
2008-05-19 02:01:00,76.118,76.123,76.115,76.117,111410000.0
2008-05-19 02:02:00,76.127,76.13,76.126,76.128,121830000.0
2008-05-19 02:03:00,76.162,76.187,76.151,76.171,58920000.0
2008-05-19 02:04:00,76.182,76.187,76.171,76.171,120540000.0
2008-05-19 02:05:00,76.16,76.172,76.153,76.162,114590000.0
2008-05-19 02:06:00,76.181,76.183,76.163,76.171,89920000.0
2008-05-19 02:07:00,76.183,76.194,76.18,76.192,98360000.0
2008-05-19 02:08:00,76.209,76.221,76.203,76.214,124900000.0
2008-05-19 02:09:00,76.223,76.223,76.204,76.209,47680000.0
2008-05-19 02:10:00,76.197,76.204,76.192,76.192,115990000.0
2008-05-19 02:11:00,76.196,76.197,76.19,76.194,67340000.0
2008-05-19 02:12:00,76.205,76.21,76.204,76.208,89050000.0
2008-05-19 02:13:00,76.223,76.223,76.212,76.22,39770000.0
2008-05-19 02:14:00,76.205,76.205,76.176,76.177,50130000.0
2008-05-19 02:15:00,76.205,76.205,76.182,76.182,21940000.0
2008-05-19 02:16:00,76.168,76.174,76.162,76.163,58250000.0
2008-05-19 02:17:00,76.167,76.167,76.153,76.165,74540000.0
2008-05-19 02:18:00,76.184,76.184,76.16,76.171,70810000.0
2008-05-19 02:19:00,76.157,76.157,76.148,76.149,52370000.0
2008-05-19 02:20:00,76.153,76.156,76.141,76.141,86590000.0
2008-05-19 02:21:00,76.16,76.162,76.124,76.127,106360000.0
2008-05-19 02:22:00,76.151,76.163,76.151,76.163,94220000.0
2008-05-19 02:23:00,76.159,76.16,76.156,76.157,59810000.0
2008-05-19 02:24:00,76.173,76.177,76.169,76.169,46830000.0
2008-05-19 02:25:00,76.146,76.161,76.146,76.161,79180000.0
2008-05-19 02:26:00,76.176,76.177,76.171,76.172,69300000.0
2008-05-19 02:27:00,76.185,76.186,76.18,76.181,59140000.0
2008-05-19 02:28:00,76.181,76.185,76.179,76.179,83650000.0
2008-05-19 02:29:00,76.184,76.184,76.171,76.176,66670000.0
2008-05-19 02:30:00,76.206,76.208,76.167,76.177,92450000.0
2008-05-19 02:31:00,76.169,76.174,76.163,76.163,41110000.0
2008-05-19 02:33:00,76.181,76.183,76.164,76.167,66230000.0
2008-05-19 02:34:00,76.151,76.157,76.15,76.151,60920000.0
2008-05-19 02:35:00,76.163,76.183,76.163,76.183,62660000.0
2008-05-19 02:36:00,76.161,76.174,76.155,76.16,82150000.0
2008-05-19 02:37:00,76.166,76.168,76.159,76.161,89720000.0
2008-05-19 02:39:00,76.182,76.182,76.162,76.162,74710000.0
2008-05-19 02:40:00,76.145,76.153,76.143,76.153,31400000.0
2008-05-19 02:41:00,76.15,76.159,76.15,76.157,76720000.0
2008-05-19 02:42:00,76.171,76.173,76.136,76.143,70510000.0
2008-05-19 02:43:00,76.14,76.15,76.14,76.147,71170000.0
2008-05-19 02:44:00,76.141,76.148,76.141,76.145,75810000.0
2008-05-19 02:45:00,76.145,76.175,76.145,76.15,84770000.0
2008-05-19 02:46:00,76.142,76.146,76.139,76.143,60840000.0
2008-05-19 02:47:00,76.14,76.143,76.123,76.123,128610000.0
2008-05-19 02:48:00,76.14,76.14,76.114,76.114,146000000.0
2008-05-19 02:49:00,76.11,76.11,76.093,76.105,120100000.0
2008-05-19 02:50:00,76.119,76.126,76.118,76.126,143610000.0
2008-05-19 02:51:00,76.138,76.138,76.099,76.1,80690000.0
2008-05-19 02:52:00,76.102,76.102,76.091,76.099,79810000.0
2008-05-19 02:53:00,76.119,76.124,76.113,76.117,73600000.0
2008-05-19 02:54:00,76.117,76.124,76.105,76.117,108360000.0
2008-05-19 02:55:00,76.105,76.108,76.102,76.105,56710000.0
2008-05-19 02:56:00,76.107,76.115,76.099,76.115,37680000.0
2008-05-19 02:57:00,76.117,76.117,76.111,76.116,28180000.0
2008-05-19 02:58:00,76.128,76.128,76.118,76.12,25530000.0
2008-05-19 02:59:00,76.125,76.125,76.112,76.112,51040000.0
2008-05-19 03:00:00,76.134,76.14,76.112,76.131,41940000.0
2008-05-19 03:01:00,76.115,76.14,76.113,76.121,42840000.0
2008-05-19 03:02:00,76.131,76.169,76.131,76.146,73380000.0
2008-05-19 03:03:00,76.146,76.155,76.136,76.146,111010000.0
2008-05-19 03:04:00,76.141,76.163,76.128,76.128,98950000.0
2008-05-19 03:05:00,76.113,76.132,76.11,76.132,101010000.0
2008-05-19 03:06:00,76.119,76.128,76.119,76.12,77910000.0
2008-05-19 03:07:00,76.118,76.118,76.087,76.106,145200000.0
2008-05-19 03:08:00,76.108,76.108,76.077,76.081,75880000.0
2008-05-19 03:09:00,76.103,76.103,76.081,76.088,60230000.0
2008-05-19 03:10:00,76.075,76.083,76.073,76.083,48300000.0
2008-05-19 03:11:00,76.077,76.091,76.069,76.076,13150000.0
2008-05-19 03:12:00,76.067,76.09,76.056,76.068,54160000.0
2008-05-19 03:13:00,76.054,76.071,76.054,76.058,31830000.0
2008-05-19 03:14:00,76.086,76.086,76.061,76.063,112980000.0
2008-05-19 03:15:00,76.089,76.1,76.078,76.094,98910000.0
2008-05-19 03:16:00,76.075,76.098,76.068,76.097,48740000.0
2008-05-19 03:17:00,76.078,76.091,76.07,76.084,34560000.0
2008-05-19 03:18:00,76.079,76.082,76.066,76.066,44060000.0
2008-05-19 03:19:00,76.078,76.079,76.078,76.078,85660000.0
2008-05-19 03:20:00,76.088,76.09,76.087,76.089,73980000.0
2008-05-19 03:21:00,76.094,76.097,76.082,76.09,159350000.0
2008-05-19 03:22:00,76.101,76.107,76.101,76.106,103480000.0
2008-05-19 03:23:00,76.117,76.121,76.114,76.118,65240000.0
2008-05-19 03:24:00,76.108,76.108,76.082,76.101,47880000.0
2008-05-19 03:25:00,76.08,76.106,76.08,76.087,52980000.0
2008-05-19 03:26:00,76.081,76.126,76.074,76.092,59910000.0
2008-05-19 03:27:00,76.126,76.126,76.072,76.072,58690000.0
2008-05-19 03:28:00,76.094,76.097,76.086,76.086,48580000.0
2008-05-19 03:29:00,76.09,76.09,76.068,76.068,75750000.0
2008-05-19 03:30:00,76.093,76.099,76.077,76.099,79770000.0
2008-05-19 03:31:00,76.089,76.089,76.088,76.089,46860000.0
2008-05-19 03:33:00,76.097,76.107,76.097,76.105,41590000.0
2008-05-19 03:34:00,76.077,76.111,76.077,76.093,106860000.0
2008-05-19 03:35:00,76.097,76.097,76.075,76.083,68620000.0
2008-05-19 03:36:00,76.084,76.089,76.076,76.079,67370000.0
2008-05-19 03:37:00,76.076,76.108,76.076,76.108,45690000.0
2008-05-19 03:38:00,76.104,76.114,76.094,76.114,134150000.0
2008-05-19 03:39:00,76.109,76.109,76.074,76.076,119930000.0
2008-05-19 03:40:00,76.103,76.106,76.085,76.105,48110000.0
2008-05-19 03:41:00,76.107,76.107,76.07,76.102,74470000.0
2008-05-19 03:42:00,76.104,76.105,76.098,76.098,34180000.0
2008-05-19 03:44:00,76.059,76.066,76.059,76.059,67370000.0
2008-05-19 03:45:00,76.102,76.109,76.075,76.085,81690000.0
2008-05-19 03:47:00,76.074,76.092,76.067,76.081,90400000.0
2008-05-19 03:48:00,76.085,76.095,76.085,76.093,95740000.0
2008-05-19 03:49:00,76.093,76.096,76.09,76.091,134990000.0
2008-05-19 03:50:00,76.099,76.1,76.098,76.099,69740000.0
2008-05-19 03:51:00,76.095,76.101,76.075,76.097,97560000.0
2008-05-19 03:52:00,76.088,76.123,76.088,76.123,58750000.0
2008-05-19 03:53:00,76.143,76.15,76.14,76.14,95060000.0
2008-05-19 03:54:00,76.118,76.15,76.096,76.15,70470000.0
2008-05-19 03:55:00,76.097,76.149,76.097,76.146,75780000.0
2008-05-19 03:56:00,76.159,76.16,76.112,76.154,78870000.0
2008-05-19 03:57:00,76.164,76.172,76.105,76.164,74030000.0
2008-05-19 03:58:00,76.121,76.169,76.116,76.169,85920000.0
2008-05-19 03:59:00,76.136,76.159,76.136,76.145,68430000.0
2008-05-19 04:00:00,76.187,76.187,76.142,76.142,95970000.0
2008-05-19 04:01:00,76.142,76.167,76.128,76.142,73690000.0
2008-05-19 04:02:00,76.115,76.14,76.115,76.14,79630000.0
2008-05-19 04:03:00,76.145,76.145,76.1,76.1,109540000.0
2008-05-19 04:04:00,76.125,76.13,76.106,76.13,91210000.0
2008-05-19 04:05:00,76.107,76.134,76.106,76.116,112020000.0
2008-05-19 04:06:00,76.134,76.139,76.117,76.132,121440000.0
2008-05-19 04:07:00,76.133,76.152,76.133,76.15,69010000.0
2008-05-19 04:08:00,76.123,76.152,76.118,76.118,69670000.0
2008-05-19 04:09:00,76.146,76.147,76.136,76.147,79680000.0
2008-05-19 04:10:00,76.136,76.137,76.127,76.137,94070000.0
2008-05-19 04:11:00,76.133,76.144,76.133,76.144,50220000.0
2008-05-19 04:12:00,76.143,76.144,76.123,76.132,83410000.0
2008-05-19 04:13:00,76.129,76.152,76.129,76.137,65010000.0
2008-05-19 04:14:00,76.157,76.174,76.146,76.146,96710000.0
2008-05-19 04:15:00,76.169,76.169,76.137,76.156,79780000.0
2008-05-19 04:16:00,76.14,76.148,76.135,76.135,27310000.0
2008-05-19 04:17:00,76.143,76.168,76.143,76.145,43500000.0
2008-05-19 04:18:00,76.162,76.162,76.144,76.145,50020000.0
2008-05-19 04:19:00,76.147,76.15,76.147,76.148,104760000.0
2008-05-19 04:20:00,76.144,76.159,76.14,76.14,83110000.0
2008-05-19 04:21:00,76.167,76.183,76.155,76.169,36550000.0
2008-05-19 04:23:00,76.172,76.177,76.171,76.175,67320000.0
2008-05-19 04:24:00,76.15,76.15,76.128,76.128,43400000.0
2008-05-19 04:25:00,76.15,76.183,76.149,76.183,21310000.0
2008-05-19 04:26:00,76.158,76.187,76.158,76.164,40650000.0
2008-05-19 04:27:00,76.189,76.2,76.169,76.186,60140000.0
2008-05-19 04:28:00,76.204,76.208,76.17,76.173,79860000.0
2008-05-19 04:29:00,76.169,76.211,76.167,76.202,91220000.0
2008-05-19 04:30:00,76.213,76.214,76.156,76.172,39520000.0
2008-05-19 04:31:00,76.143,76.172,76.143,76.171,60190000.0
2008-05-19 04:32:00,76.164,76.165,76.132,76.158,39580000.0
2008-05-19 04:33:00,76.162,76.162,76.135,76.154,54030000.0
2008-05-19 04:34:00,76.115,76.133,76.083,76.093,48350000.0
2008-05-19 04:35:00,76.114,76.14,76.11,76.119,59690000.0
2008-05-19 04:36:00,76.147,76.148,76.145,76.147,22250000.0
2008-05-19 04:37:00,76.097,76.105,76.097,76.097,23430000.0
2008-05-19 04:38:00,76.132,76.139,76.115,76.134,56020000.0
2008-05-19 04:39:00,76.133,76.139,76.118,76.118,39540000.0
2008-05-19 04:40:00,76.124,76.161,76.124,76.161,36640000.0
2008-05-19 04:41:00,76.156,76.157,76.154,76.157,63890000.0
2008-05-19 04:42:00,76.155,76.159,76.154,76.157,57860000.0
2008-05-19 04:44:00,76.142,76.162,76.136,76.162,88040000.0
2008-05-19 04:45:00,76.166,76.167,76.131,76.159,101740000.0
2008-05-19 04:46:00,76.134,76.142,76.125,76.141,74590000.0
2008-05-19 04:47:00,76.129,76.13,76.126,76.129,59300000.0
2008-05-19 04:48:00,76.166,76.166,76.158,76.158,45800000.0
2008-05-19 04:49:00,76.15,76.155,76.149,76.15,31960000.0
2008-05-19 04:50:00,76.119,76.149,76.119,76.149,81960000.0
2008-05-19 04:51:00,76.154,76.159,76.154,76.158,98560000.0
2008-05-19 04:52:00,76.149,76.159,76.149,76.158,39560000.0
2008-05-19 04:54:00,76.147,76.17,76.138,76.146,31370000.0
2008-05-19 04:55:00,76.166,76.166,76.141,76.141,5260000.0
2008-05-19 04:56:00,76.16,76.17,76.16,76.17,52500000.0
2008-05-19 04:57:00,76.165,76.166,76.151,76.16,29730000.0
2008-05-19 04:58:00,76.169,76.169,76.168,76.169,33450000.0
2008-05-19 04:59:00,76.147,76.171,76.141,76.141,106020000.0
2008-05-19 05:00:00,76.175,76.175,76.14,76.152,91570000.0
2008-05-19 05:01:00,76.14,76.145,76.14,76.145,87010000.0
2008-05-19 05:02:00,76.138,76.161,76.13,76.161,68540000.0
2008-05-19 05:03:00,76.169,76.17,76.166,76.168,113050000.0
2008-05-19 05:04:00,76.164,76.174,76.15,76.154,128330000.0
2008-05-19 05:05:00,76.145,76.156,76.142,76.146,55770000.0
2008-05-19 05:06:00,76.185,76.185,76.129,76.172,59070000.0
2008-05-19 05:07:00,76.145,76.152,76.135,76.152,77360000.0
2008-05-19 05:08:00,76.106,76.136,76.105,76.136,71900000.0
2008-05-19 05:09:00,76.14,76.142,76.114,76.142,66430000.0
2008-05-19 05:10:00,76.137,76.139,76.135,76.138,36440000.0
2008-05-19 05:12:00,76.133,76.136,76.102,76.133,80440000.0
2008-05-19 05:13:00,76.105,76.113,76.096,76.096,62000000.0
2008-05-19 05:14:00,76.096,76.096,76.091,76.091,74780000.0
2008-05-19 05:15:00,76.118,76.119,76.115,76.117,61630000.0
2008-05-19 05:17:00,76.082,76.115,76.082,76.101,78580000.0
2008-05-19 05:18:00,76.102,76.102,76.086,76.089,60640000.0
2008-05-19 05:19:00,76.109,76.11,76.107,76.108,51870000.0
2008-05-19 05:20:00,76.1,76.107,76.085,76.106,82470000.0
2008-05-19 05:21:00,76.116,76.118,76.111,76.111,51140000.0
2008-05-19 05:22:00,76.118,76.12,76.117,76.118,34570000.0
2008-05-19 05:24:00,76.11,76.11,76.084,76.084,67620000.0
2008-05-19 05:27:00,76.12,76.123,76.112,76.118,80060000.0
2008-05-19 05:28:00,76.111,76.117,76.108,76.115,79880000.0
2008-05-19 05:29:00,76.108,76.11,76.104,76.107,120400000.0
2008-05-19 05:30:00,76.115,76.117,76.107,76.109,118380000.0
2008-05-19 05:31:00,76.113,76.113,76.087,76.087,74040000.0
2008-05-19 05:32:00,76.1,76.118,76.098,76.111,49220000.0
2008-05-19 05:33:00,76.122,76.133,76.097,76.132,67870000.0
2008-05-19 05:35:00,76.125,76.136,76.124,76.134,110280000.0
2008-05-19 05:36:00,76.127,76.13,76.123,76.129,134820000.0
2008-05-19 05:37:00,76.129,76.134,76.101,76.101,65750000.0
2008-05-19 05:39:00,76.131,76.138,76.107,76.132,83000000.0
2008-05-19 05:42:00,76.128,76.129,76.126,76.128,96020000.0
2008-05-19 05:43:00,76.133,76.166,76.12,76.166,106330000.0
2008-05-19 05:44:00,76.136,76.172,76.136,76.169,64130000.0
2008-05-19 05:45:00,76.17,76.17,76.138,76.161,82940000.0
2008-05-19 05:46:00,76.164,76.164,76.125,76.157,85120000.0
2008-05-19 05:47:00,76.145,76.17,76.136,76.17,82860000.0
2008-05-19 05:48:00,76.177,76.197,76.152,76.162,106420000.0
2008-05-19 05:49:00,76.193,76.195,76.166,76.166,59260000.0
2008-05-19 05:50:00,76.171,76.187,76.148,76.164,84380000.0
2008-05-19 05:51:00,76.18,76.182,76.153,76.153,84330000.0
2008-05-19 05:52:00,76.178,76.179,76.176,76.178,80750000.0
2008-05-19 05:53:00,76.18,76.18,76.158,76.177,77370000.0
2008-05-19 05:54:00,76.181,76.181,76.157,76.175,108800000.0
2008-05-19 05:55:00,76.148,76.179,76.148,76.179,94780000.0
2008-05-19 05:56:00,76.178,76.185,76.169,76.184,102800000.0
2008-05-19 05:57:00,76.197,76.197,76.17,76.186,130790000.0
2008-05-19 05:58:00,76.167,76.17,76.148,76.148,125670000.0
2008-05-19 05:59:00,76.148,76.156,76.141,76.156,121480000.0
2008-05-19 06:00:00,76.192,76.192,76.152,76.165,120340000.0
2008-05-19 06:01:00,76.189,76.19,76.184,76.186,100570000.0
2008-05-19 06:02:00,76.16,76.181,76.155,76.169,32540000.0
2008-05-19 06:03:00,76.19,76.19,76.184,76.186,74070000.0
2008-05-19 06:04:00,76.185,76.196,76.167,76.196,87490000.0
2008-05-19 06:05:00,76.158,76.186,76.158,76.186,109450000.0
2008-05-19 06:06:00,76.194,76.198,76.189,76.196,95790000.0
2008-05-19 06:07:00,76.183,76.184,76.162,76.184,69980000.0
2008-05-19 06:08:00,76.19,76.194,76.166,76.191,79960000.0
2008-05-19 06:09:00,76.22,76.226,76.197,76.212,86780000.0
2008-05-19 06:10:00,76.205,76.229,76.197,76.227,121180000.0
2008-05-19 06:11:00,76.203,76.205,76.197,76.197,77770000.0
2008-05-19 06:12:00,76.224,76.231,76.178,76.231,54840000.0
2008-05-19 06:13:00,76.203,76.227,76.194,76.227,90150000.0
2008-05-19 06:14:00,76.197,76.237,76.197,76.237,68870000.0
2008-05-19 06:15:00,76.257,76.257,76.25,76.25,48490000.0
2008-05-19 06:17:00,76.202,76.229,76.202,76.229,103610000.0
2008-05-19 06:18:00,76.224,76.238,76.201,76.232,114820000.0
2008-05-19 06:19:00,76.187,76.19,76.185,76.186,114550000.0
2008-05-19 06:20:00,76.212,76.216,76.177,76.196,81130000.0
2008-05-19 06:21:00,76.205,76.205,76.177,76.177,107310000.0
2008-05-19 06:22:00,76.178,76.184,76.175,76.18,81480000.0
2008-05-19 06:23:00,76.196,76.219,76.185,76.217,91280000.0
2008-05-19 06:24:00,76.226,76.23,76.205,76.23,121440000.0
2008-05-19 06:25:00,76.23,76.236,76.227,76.227,66820000.0
2008-05-19 06:26:00,76.239,76.24,76.234,76.237,104840000.0
2008-05-19 06:27:00,76.241,76.245,76.228,76.233,88310000.0
2008-05-19 06:28:00,76.209,76.236,76.205,76.23,109080000.0
2008-05-19 06:30:00,76.255,76.255,76.25,76.251,48440000.0
2008-05-19 06:31:00,76.218,76.227,76.2,76.203,76100000.0
2008-05-19 06:32:00,76.204,76.231,76.204,76.231,127240000.0
2008-05-19 06:33:00,76.248,76.256,76.201,76.218,144570000.0
2008-05-19 06:34:00,76.234,76.234,76.203,76.229,137700000.0
2008-05-19 06:35:00,76.199,76.227,76.199,76.205,131350000.0
2008-05-19 06:36:00,76.225,76.237,76.206,76.21,156260000.0
2008-05-19 06:38:00,76.204,76.207,76.196,76.198,87210000.0
2008-05-19 06:39:00,76.233,76.233,76.205,76.226,97230000.0
2008-05-19 06:40:00,76.206,76.23,76.203,76.203,76790000.0
2008-05-19 06:41:00,76.197,76.204,76.192,76.193,102470000.0
2008-05-19 06:42:00,76.234,76.237,76.208,76.234,143750000.0
2008-05-19 06:43:00,76.21,76.234,76.203,76.214,179220000.0
2008-05-19 06:44:00,76.199,76.204,76.195,76.197,104140000.0
2008-05-19 06:45:00,76.243,76.245,76.204,76.204,68860000.0
2008-05-19 06:46:00,76.195,76.199,76.189,76.199,64510000.0
2008-05-19 06:47:00,76.202,76.202,76.193,76.193,95920000.0
2008-05-19 06:48:00,76.239,76.242,76.234,76.239,142100000.0
2008-05-19 06:49:00,76.205,76.206,76.188,76.196,102640000.0
2008-05-19 06:50:00,76.207,76.209,76.203,76.206,104370000.0
2008-05-19 06:51:00,76.234,76.238,76.234,76.234,86720000.0
2008-05-19 06:52:00,76.199,76.208,76.198,76.199,119190000.0
2008-05-19 06:53:00,76.206,76.208,76.198,76.203,143980000.0
2008-05-19 06:54:00,76.244,76.244,76.214,76.214,113140000.0
2008-05-19 06:55:00,76.213,76.216,76.21,76.216,78900000.0
2008-05-19 06:56:00,76.217,76.249,76.217,76.235,56660000.0
2008-05-19 06:57:00,76.256,76.263,76.229,76.254,57750000.0
2008-05-19 06:58:00,76.223,76.241,76.223,76.241,64160000.0
2008-05-19 06:59:00,76.21,76.217,76.201,76.214,102970000.0
2008-05-19 07:00:00,76.235,76.235,76.189,76.222,63420000.0
2008-05-19 07:01:00,76.213,76.24,76.208,76.217,98870000.0
2008-05-19 07:02:00,76.193,76.213,76.193,76.212,101210000.0
2008-05-19 07:03:00,76.213,76.227,76.194,76.225,107190000.0
2008-05-19 07:04:00,76.219,76.221,76.215,76.216,118590000.0
2008-05-19 07:05:00,76.197,76.224,76.196,76.203,102050000.0
2008-05-19 07:06:00,76.216,76.216,76.186,76.192,71970000.0
2008-05-19 07:07:00,76.205,76.205,76.171,76.198,44680000.0
2008-05-19 07:08:00,76.165,76.191,76.164,76.191,47350000.0
2008-05-19 07:09:00,76.193,76.199,76.178,76.189,86790000.0
2008-05-19 07:10:00,76.176,76.198,76.17,76.198,90950000.0
2008-05-19 07:11:00,76.168,76.19,76.161,76.161,92930000.0
2008-05-19 07:12:00,76.188,76.195,76.188,76.188,36470000.0
2008-05-19 07:14:00,76.19,76.192,76.164,76.164,103070000.0
2008-05-19 07:15:00,76.185,76.185,76.178,76.183,59510000.0
2008-05-19 07:16:00,76.19,76.19,76.177,76.178,83390000.0
2008-05-19 07:17:00,76.144,76.16,76.136,76.136,61000000.0
2008-05-19 07:18:00,76.151,76.162,76.14,76.152,54080000.0
2008-05-19 07:19:00,76.136,76.16,76.136,76.136,105620000.0
2008-05-19 07:20:00,76.156,76.159,76.154,76.159,114780000.0
2008-05-19 07:21:00,76.151,76.151,76.125,76.146,92600000.0
2008-05-19 07:23:00,76.135,76.161,76.135,76.159,96420000.0
2008-05-19 07:24:00,76.16,76.165,76.135,76.135,58910000.0
2008-05-19 07:25:00,76.137,76.151,76.125,76.141,124320000.0
2008-05-19 07:26:00,76.116,76.127,76.1,76.12,75290000.0
2008-05-19 07:27:00,76.119,76.126,76.085,76.118,83910000.0
2008-05-19 07:28:00,76.129,76.13,76.108,76.129,95850000.0
2008-05-19 07:29:00,76.098,76.128,76.097,76.122,91760000.0
2008-05-19 07:30:00,76.135,76.14,76.103,76.12,100070000.0
2008-05-19 07:31:00,76.122,76.132,76.102,76.102,124730000.0
2008-05-19 07:32:00,76.103,76.109,76.097,76.098,102770000.0
2008-05-19 07:33:00,76.129,76.13,76.113,76.113,69900000.0
2008-05-19 07:36:00,76.125,76.128,76.123,76.128,24260000.0
2008-05-19 07:37:00,76.106,76.112,76.09,76.09,31660000.0
2008-05-19 07:38:00,76.106,76.111,76.087,76.089,94810000.0
2008-05-19 07:39:00,76.112,76.117,76.109,76.112,109440000.0
2008-05-19 07:40:00,76.073,76.073,76.07,76.071,114540000.0
2008-05-19 07:41:00,76.076,76.096,76.063,76.095,115240000.0
2008-05-19 07:42:00,76.097,76.099,76.089,76.09,86640000.0
2008-05-19 07:43:00,76.07,76.072,76.039,76.043,65230000.0
2008-05-19 07:44:00,76.055,76.066,76.023,76.04,74580000.0
2008-05-19 07:45:00,76.075,76.08,76.039,76.08,92950000.0
2008-05-19 07:46:00,76.077,76.077,76.04,76.066,136210000.0
2008-05-19 07:47:00,76.071,76.077,76.056,76.056,76960000.0
2008-05-19 07:48:00,76.078,76.079,76.066,76.071,85010000.0
2008-05-19 07:49:00,76.079,76.081,76.054,76.054,114370000.0
2008-05-19 07:50:00,76.044,76.078,76.044,76.072,109250000.0
2008-05-19 07:51:00,76.077,76.082,76.062,76.063,96130000.0
2008-05-19 07:52:00,76.073,76.089,76.065,76.089,98480000.0
2008-05-19 07:53:00,76.062,76.082,76.053,76.055,96410000.0
2008-05-19 07:54:00,76.056,76.094,76.056,76.094,80830000.0
2008-05-19 07:55:00,76.066,76.088,76.055,76.076,73110000.0
2008-05-19 07:56:00,76.07,76.114,76.069,76.114,92520000.0
2008-05-19 07:57:00,76.113,76.12,76.095,76.101,47360000.0
2008-05-19 07:58:00,76.125,76.125,76.076,76.076,44430000.0
2008-05-19 07:59:00,76.076,76.101,76.069,76.069,39020000.0
2008-05-19 08:00:00,76.1,76.106,76.065,76.097,48650000.0
2008-05-19 08:01:00,76.11,76.118,76.108,76.111,56580000.0
2008-05-19 08:02:00,76.112,76.114,76.093,76.093,83820000.0
2008-05-19 08:03:00,76.129,76.131,76.105,76.131,54460000.0
2008-05-19 08:04:00,76.119,76.128,76.089,76.102,58140000.0
2008-05-19 08:05:00,76.105,76.128,76.1,76.119,81310000.0
2008-05-19 08:06:00,76.129,76.131,76.126,76.128,107610000.0
2008-05-19 08:07:00,76.127,76.15,76.116,76.134,81550000.0
2008-05-19 08:08:00,76.136,76.153,76.136,76.15,39230000.0
2008-05-19 08:09:00,76.162,76.162,76.138,76.155,69440000.0
2008-05-19 08:10:00,76.144,76.157,76.127,76.127,64970000.0
2008-05-19 08:11:00,76.129,76.152,76.116,76.152,61920000.0
2008-05-19 08:12:00,76.149,76.149,76.115,76.135,70120000.0
2008-05-19 08:13:00,76.146,76.148,76.138,76.148,64500000.0
2008-05-19 08:14:00,76.142,76.148,76.14,76.141,92250000.0
2008-05-19 08:15:00,76.144,76.144,76.061,76.082,68720000.0
2008-05-19 08:16:00,76.062,76.081,76.061,76.074,46570000.0
2008-05-19 08:18:00,76.081,76.087,76.08,76.086,83030000.0
2008-05-19 08:19:00,76.057,76.08,76.047,76.055,110490000.0
2008-05-19 08:20:00,76.041,76.059,76.034,76.038,124250000.0
2008-05-19 08:21:00,76.062,76.066,76.039,76.04,59100000.0
2008-05-19 08:22:00,76.029,76.036,76.026,76.027,124190000.0
2008-05-19 08:23:00,76.033,76.038,76.029,76.029,120090000.0
2008-05-19 08:24:00,76.048,76.068,76.038,76.068,91980000.0
2008-05-19 08:25:00,76.084,76.084,76.064,76.064,95690000.0
2008-05-19 08:26:00,76.048,76.052,76.035,76.051,116840000.0
2008-05-19 08:27:00,76.053,76.053,76.001,76.001,44280000.0
2008-05-19 08:28:00,76.008,76.066,75.998,76.038,112920000.0
2008-05-19 08:29:00,76.033,76.055,76.022,76.022,66360000.0
2008-05-19 08:30:00,76.029,76.041,76.008,76.033,86210000.0
2008-05-19 08:31:00,76.006,76.043,76.006,76.013,44380000.0
2008-05-19 08:32:00,76.009,76.033,76.004,76.004,49890000.0
2008-05-19 08:33:00,76.024,76.028,76.007,76.024,22590000.0
2008-05-19 08:34:00,76.005,76.038,76.001,76.001,60990000.0
2008-05-19 08:35:00,76.012,76.04,76.0,76.004,77030000.0
2008-05-19 08:36:00,76.029,76.036,76.013,76.036,76180000.0
2008-05-19 08:37:00,76.038,76.038,75.981,75.983,53340000.0
2008-05-19 08:38:00,75.985,76.016,75.977,75.999,90820000.0
2008-05-19 08:39:00,75.977,75.993,75.974,75.98,98960000.0
2008-05-19 08:40:00,75.992,76.039,75.991,76.03,95420000.0
2008-05-19 08:41:00,76.012,76.022,75.999,75.999,57030000.0
2008-05-19 08:42:00,76.015,76.021,75.995,76.002,49300000.0
2008-05-19 08:43:00,76.015,76.039,76.015,76.031,71920000.0
2008-05-19 08:44:00,76.018,76.048,76.013,76.037,68290000.0
2008-05-19 08:45:00,76.048,76.049,76.021,76.032,64430000.0
2008-05-19 08:46:00,76.036,76.04,76.024,76.04,79920000.0
2008-05-19 08:47:00,76.016,76.05,76.015,76.02,68670000.0
2008-05-19 08:48:00,76.062,76.081,76.058,76.067,92930000.0
2008-05-19 08:49:00,76.055,76.07,76.054,76.058,49090000.0
2008-05-19 08:51:00,76.071,76.083,76.054,76.075,65860000.0
2008-05-19 08:52:00,76.067,76.08,76.053,76.06,112930000.0
2008-05-19 08:53:00,76.085,76.099,76.045,76.082,113330000.0
2008-05-19 08:54:00,76.103,76.11,76.074,76.094,55760000.0
2008-05-19 08:55:00,76.097,76.097,76.072,76.082,116190000.0
2008-05-19 08:56:00,76.096,76.112,76.083,76.098,111800000.0
2008-05-19 08:57:00,76.098,76.098,76.074,76.095,89780000.0
2008-05-19 08:58:00,76.07,76.089,76.07,76.079,100120000.0
2008-05-19 08:59:00,76.075,76.091,76.075,76.091,120830000.0
2008-05-19 09:00:00,76.102,76.102,76.073,76.073,39660000.0
2008-05-19 09:01:00,76.056,76.072,76.048,76.066,116730000.0
2008-05-19 09:02:00,76.081,76.102,76.072,76.078,64140000.0
2008-05-19 09:03:00,76.095,76.095,76.066,76.073,85890000.0
2008-05-19 09:04:00,76.077,76.105,76.072,76.105,39660000.0
2008-05-19 09:05:00,76.118,76.134,76.104,76.124,45310000.0
2008-05-19 09:06:00,76.133,76.154,76.12,76.151,18080000.0
2008-05-19 09:07:00,76.131,76.143,76.125,76.126,55070000.0
2008-05-19 09:08:00,76.136,76.16,76.13,76.133,69740000.0
2008-05-19 09:09:00,76.13,76.152,76.13,76.148,69480000.0
2008-05-19 09:10:00,76.123,76.13,76.123,76.125,46060000.0
2008-05-19 09:11:00,76.121,76.14,76.117,76.14,83690000.0
2008-05-19 09:12:00,76.133,76.137,76.103,76.103,96190000.0
2008-05-19 09:13:00,76.091,76.112,76.084,76.093,86750000.0
2008-05-19 09:14:00,76.112,76.112,76.084,76.097,53830000.0
2008-05-19 09:15:00,76.1,76.109,76.08,76.099,46670000.0
2008-05-19 09:16:00,76.071,76.083,76.051,76.051,72520000.0
2008-05-19 09:17:00,76.044,76.072,76.044,76.056,65920000.0
2008-05-19 09:18:00,76.071,76.076,76.047,76.055,61070000.0
2008-05-19 09:19:00,76.078,76.081,76.056,76.081,78110000.0
2008-05-19 09:20:00,76.068,76.084,76.059,76.062,59640000.0
2008-05-19 09:21:00,76.094,76.094,76.023,76.053,92410000.0
2008-05-19 09:22:00,76.03,76.053,76.02,76.049,44120000.0
2008-05-19 09:23:00,76.039,76.07,76.039,76.067,52240000.0
2008-05-19 09:24:00,76.063,76.064,76.043,76.061,78490000.0
2008-05-19 09:25:00,76.06,76.109,76.06,76.092,69460000.0
2008-05-19 09:26:00,76.108,76.127,76.076,76.084,77660000.0
2008-05-19 09:27:00,76.083,76.092,76.062,76.092,97450000.0
2008-05-19 09:28:00,76.084,76.107,76.068,76.094,103800000.0
2008-05-19 09:29:00,76.074,76.081,76.064,76.081,89100000.0
2008-05-19 09:30:00,76.09,76.09,76.046,76.05,70630000.0
2008-05-19 09:31:00,76.068,76.073,76.05,76.072,30090000.0
2008-05-19 09:32:00,76.06,76.079,76.058,76.068,75670000.0
2008-05-19 09:33:00,76.079,76.082,76.065,76.071,73760000.0
2008-05-19 09:35:00,76.049,76.051,76.046,76.048,86280000.0
2008-05-19 09:36:00,76.069,76.081,76.057,76.068,104960000.0
2008-05-19 09:37:00,76.057,76.077,76.054,76.076,123280000.0
2008-05-19 09:38:00,76.06,76.077,76.044,76.044,61130000.0
2008-05-19 09:39:00,76.054,76.072,76.048,76.064,121530000.0
2008-05-19 09:40:00,76.047,76.069,76.044,76.066,113500000.0
2008-05-19 09:41:00,76.06,76.076,76.047,76.066,92820000.0
2008-05-19 09:42:00,76.073,76.073,76.043,76.065,100670000.0
2008-05-19 09:43:00,76.055,76.071,76.041,76.061,120440000.0
2008-05-19 09:44:00,76.048,76.048,76.021,76.03,53600000.0
2008-05-19 09:45:00,76.036,76.05,76.01,76.01,111370000.0
2008-05-19 09:46:00,76.0,76.012,75.975,75.991,63610000.0
2008-05-19 09:47:00,76.016,76.037,76.003,76.03,94730000.0
2008-05-19 09:48:00,76.018,76.018,75.995,75.995,36870000.0
2008-05-19 09:49:00,75.996,75.996,75.988,75.988,48910000.0
2008-05-19 09:50:00,76.0,76.029,75.999,76.021,22800000.0
2008-05-19 09:51:00,76.037,76.049,76.009,76.024,61910000.0
2008-05-19 09:52:00,76.032,76.051,76.029,76.043,70120000.0
2008-05-19 09:53:00,76.024,76.031,76.006,76.014,76690000.0
2008-05-19 09:54:00,76.014,76.035,75.995,76.004,50990000.0
2008-05-19 09:55:00,75.952,75.978,75.942,75.96,86200000.0
2008-05-19 09:56:00,75.949,75.97,75.948,75.963,95120000.0
2008-05-19 09:57:00,75.959,75.981,75.915,75.928,92300000.0
2008-05-19 09:58:00,75.952,75.954,75.917,75.917,55230000.0
2008-05-19 09:59:00,75.898,75.92,75.87,75.881,46340000.0
2008-05-19 10:00:00,75.88,75.881,75.836,75.847,74750000.0
2008-05-19 10:01:00,75.855,75.887,75.855,75.87,72130000.0
2008-05-19 10:02:00,75.871,75.907,75.871,75.902,59320000.0
2008-05-19 10:03:00,75.904,75.904,75.865,75.878,73350000.0
2008-05-19 10:04:00,75.902,75.91,75.867,75.868,65150000.0
2008-05-19 10:05:00,75.864,75.89,75.864,75.886,92020000.0
2008-05-19 10:06:00,75.885,75.908,75.879,75.902,44130000.0
2008-05-19 10:07:00,75.871,75.9,75.869,75.882,52880000.0
2008-05-19 10:08:00,75.864,75.898,75.86,75.886,80240000.0
2008-05-19 10:09:00,75.907,75.907,75.88,75.899,75950000.0
2008-05-19 10:10:00,75.87,75.883,75.85,75.862,73760000.0
2008-05-19 10:11:00,75.893,75.893,75.853,75.881,98850000.0
2008-05-19 10:12:00,75.869,75.869,75.813,75.813,108530000.0
2008-05-19 10:13:00,75.825,75.838,75.803,75.807,95190000.0
2008-05-19 10:14:00,75.792,75.82,75.746,75.766,71260000.0
2008-05-19 10:15:00,75.77,75.802,75.733,75.743,34670000.0
2008-05-19 10:16:00,75.761,75.794,75.751,75.79,72190000.0
2008-05-19 10:17:00,75.785,75.821,75.758,75.758,67380000.0
2008-05-19 10:18:00,75.765,75.79,75.752,75.766,72000000.0
2008-05-19 10:19:00,75.748,75.762,75.732,75.732,73950000.0
2008-05-19 10:20:00,75.764,75.798,75.728,75.77,89800000.0
2008-05-19 10:21:00,75.803,75.831,75.796,75.831,68930000.0
2008-05-19 10:22:00,75.806,75.829,75.794,75.82,134040000.0
2008-05-19 10:23:00,75.803,75.811,75.783,75.799,143880000.0
2008-05-19 10:24:00,75.805,75.826,75.794,75.826,117170000.0
2008-05-19 10:25:00,75.82,75.86,75.806,75.86,136230000.0
2008-05-19 10:26:00,75.838,75.851,75.828,75.844,81520000.0
2008-05-19 10:27:00,75.846,75.85,75.845,75.85,68950000.0
2008-05-19 10:28:00,75.835,75.852,75.815,75.852,76200000.0
2008-05-19 10:29:00,75.836,75.842,75.788,75.788,105380000.0
2008-05-19 10:30:00,75.822,75.823,75.793,75.793,56050000.0
2008-05-19 10:31:00,75.802,75.831,75.781,75.824,35410000.0
2008-05-19 10:32:00,75.833,75.833,75.815,75.815,26840000.0
2008-05-19 10:33:00,75.818,75.865,75.801,75.864,30480000.0
2008-05-19 10:34:00,75.818,75.839,75.814,75.832,49310000.0
2008-05-19 10:35:00,75.833,75.884,75.828,75.871,37420000.0
2008-05-19 10:36:00,75.927,75.927,75.863,75.868,38180000.0
2008-05-19 10:37:00,75.88,75.881,75.828,75.828,78360000.0
2008-05-19 10:38:00,75.818,75.876,75.818,75.876,108180000.0
2008-05-19 10:39:00,75.877,75.877,75.861,75.861,100840000.0
2008-05-19 10:40:00,75.884,75.887,75.864,75.864,99290000.0
2008-05-19 10:41:00,75.889,75.892,75.875,75.879,67790000.0
2008-05-19 10:42:00,75.911,75.937,75.89,75.931,151760000.0
2008-05-19 10:43:00,75.944,75.944,75.913,75.917,78890000.0
2008-05-19 10:44:00,75.903,75.933,75.898,75.9,59260000.0
2008-05-19 10:45:00,75.923,75.948,75.901,75.937,47980000.0
2008-05-19 10:46:00,75.956,75.956,75.945,75.945,12200000.0
2008-05-19 10:47:00,75.912,75.934,75.912,75.928,51370000.0
2008-05-19 10:48:00,75.939,75.948,75.923,75.948,35200000.0
2008-05-19 10:49:00,75.928,75.936,75.89,75.918,110340000.0
2008-05-19 10:50:00,75.886,75.903,75.87,75.894,101980000.0
2008-05-19 10:51:00,75.885,75.886,75.865,75.865,45180000.0
2008-05-19 10:52:00,75.886,75.89,75.851,75.857,33130000.0
2008-05-19 10:53:00,75.847,75.879,75.847,75.876,43000000.0
2008-05-19 10:54:00,75.873,75.884,75.857,75.858,73880000.0
2008-05-19 10:55:00,75.867,75.909,75.86,75.898,78150000.0
2008-05-19 10:56:00,75.871,75.878,75.871,75.872,167600000.0
2008-05-19 10:57:00,75.886,75.899,75.858,75.869,92070000.0
2008-05-19 10:58:00,75.886,75.911,75.884,75.895,69870000.0
2008-05-19 10:59:00,75.889,75.889,75.857,75.885,44410000.0
2008-05-19 11:00:00,75.868,75.883,75.842,75.854,44240000.0
2008-05-19 11:01:00,75.846,75.877,75.846,75.877,56540000.0
2008-05-19 11:02:00,75.881,75.881,75.846,75.871,58040000.0
2008-05-19 11:03:00,75.868,75.868,75.825,75.868,53190000.0
2008-05-19 11:04:00,75.87,75.886,75.853,75.866,74540000.0
2008-05-19 11:05:00,75.871,75.891,75.865,75.874,81910000.0
2008-05-19 11:06:00,75.899,75.899,75.898,75.899,43870000.0
2008-05-19 11:07:00,75.878,75.878,75.87,75.876,61650000.0
2008-05-19 11:08:00,75.896,75.917,75.896,75.917,39740000.0
2008-05-19 11:09:00,75.916,75.918,75.878,75.888,105140000.0
2008-05-19 11:10:00,75.9,75.917,75.897,75.917,70610000.0
2008-05-19 11:12:00,75.903,75.903,75.848,75.885,80570000.0
2008-05-19 11:13:00,75.871,75.89,75.864,75.89,118980000.0
2008-05-19 11:14:00,75.86,75.881,75.847,75.86,139590000.0
2008-05-19 11:15:00,75.872,75.881,75.853,75.878,65300000.0
2008-05-19 11:16:00,75.844,75.871,75.844,75.869,138480000.0
2008-05-19 11:17:00,75.85,75.871,75.844,75.871,131440000.0
2008-05-19 11:18:00,75.879,75.889,75.857,75.868,93860000.0
2008-05-19 11:20:00,75.888,75.926,75.879,75.913,79370000.0
2008-05-19 11:21:00,75.935,75.939,75.915,75.916,122660000.0
2008-05-19 11:22:00,75.933,75.95,75.924,75.938,127050000.0
2008-05-19 11:23:00,75.942,75.949,75.923,75.943,66200000.0
2008-05-19 11:24:00,75.942,75.95,75.923,75.931,133450000.0
2008-05-19 11:25:00,75.933,75.956,75.928,75.928,123850000.0
2008-05-19 11:26:00,75.941,75.951,75.928,75.941,99570000.0
2008-05-19 11:27:00,75.941,75.947,75.94,75.946,108070000.0
2008-05-19 11:28:00,75.955,75.956,75.941,75.941,131160000.0
2008-05-19 11:29:00,75.908,75.917,75.908,75.915,47270000.0
2008-05-19 11:30:00,75.945,75.946,75.94,75.941,126320000.0
2008-05-19 11:32:00,75.948,75.95,75.927,75.941,81690000.0
2008-05-19 11:33:00,75.939,75.96,75.936,75.945,116420000.0
2008-05-19 11:34:00,75.974,75.991,75.952,75.967,130280000.0
2008-05-19 11:35:00,75.947,75.966,75.941,75.961,63900000.0
2008-05-19 11:36:00,75.961,75.966,75.934,75.943,125730000.0
2008-05-19 11:37:00,75.961,75.994,75.956,75.968,123730000.0
2008-05-19 11:38:00,75.976,75.998,75.959,75.985,96390000.0
2008-05-19 11:39:00,75.992,75.992,75.967,75.967,93940000.0
2008-05-19 11:41:00,75.972,75.981,75.953,75.977,96120000.0
2008-05-19 11:42:00,75.973,75.979,75.956,75.962,124070000.0
2008-05-19 11:43:00,75.954,75.974,75.953,75.968,142150000.0
2008-05-19 11:45:00,76.006,76.009,75.942,75.975,68230000.0
2008-05-19 11:46:00,75.943,75.96,75.927,75.927,109710000.0
2008-05-19 11:47:00,75.931,75.951,75.923,75.926,121180000.0
2008-05-19 11:48:00,75.939,75.939,75.921,75.921,51570000.0
2008-05-19 11:49:00,75.926,75.928,75.918,75.919,115350000.0
2008-05-19 11:50:00,75.946,75.949,75.945,75.947,122660000.0
2008-05-19 11:51:00,75.938,75.944,75.928,75.931,97610000.0
2008-05-19 11:52:00,75.913,75.931,75.904,75.931,93330000.0
2008-05-19 11:53:00,75.952,75.958,75.951,75.956,124100000.0
2008-05-19 11:54:00,75.94,75.945,75.924,75.945,47330000.0
2008-05-19 11:55:00,75.981,75.981,75.944,75.947,116450000.0
2008-05-19 11:56:00,75.939,75.961,75.934,75.953,65500000.0
2008-05-19 11:57:00,75.979,75.979,75.941,75.941,97280000.0
2008-05-19 11:58:00,75.959,75.96,75.931,75.954,46550000.0
2008-05-19 11:59:00,75.943,75.988,75.943,75.964,53340000.0
2008-05-19 12:00:00,75.985,75.993,75.969,75.993,23040000.0
2008-05-19 12:01:00,75.966,75.99,75.966,75.99,55840000.0
2008-05-19 12:02:00,75.988,76.0,75.978,76.0,73520000.0
2008-05-19 12:03:00,76.0,76.02,75.957,75.979,67480000.0
2008-05-19 12:04:00,75.96,75.96,75.94,75.943,56560000.0
2008-05-19 12:05:00,75.956,75.981,75.955,75.967,80920000.0
2008-05-19 12:06:00,75.972,75.972,75.946,75.958,96860000.0
2008-05-19 12:07:00,75.957,75.981,75.952,75.975,93210000.0
2008-05-19 12:08:00,75.96,75.976,75.943,75.963,53280000.0
2008-05-19 12:09:00,75.982,75.982,75.964,75.964,52200000.0
2008-05-19 12:10:00,75.971,75.971,75.954,75.965,72210000.0
2008-05-19 12:11:00,75.936,75.96,75.914,75.925,65100000.0
2008-05-19 12:12:00,75.938,75.941,75.923,75.931,66960000.0
2008-05-19 12:13:00,75.934,75.953,75.925,75.932,78320000.0
2008-05-19 12:14:00,75.944,75.955,75.941,75.942,63230000.0
2008-05-19 12:15:00,75.961,75.961,75.938,75.941,94410000.0
2008-05-19 12:16:00,75.967,75.977,75.956,75.967,43760000.0
2008-05-19 12:17:00,75.953,75.969,75.953,75.966,61130000.0
2008-05-19 12:18:00,75.971,75.984,75.947,75.947,71620000.0
2008-05-19 12:19:00,75.947,75.947,75.94,75.947,67020000.0
2008-05-19 12:21:00,75.989,75.991,75.986,75.988,68980000.0
2008-05-19 12:22:00,75.941,75.947,75.94,75.944,112050000.0
2008-05-19 12:23:00,75.948,75.958,75.942,75.955,127390000.0
2008-05-19 12:24:00,75.977,75.979,75.976,75.977,60450000.0
2008-05-19 12:25:00,75.958,75.981,75.952,75.953,117530000.0
2008-05-19 12:26:00,75.962,75.979,75.952,75.979,128090000.0
2008-05-19 12:27:00,75.982,75.991,75.968,75.968,100740000.0
2008-05-19 12:28:00,75.966,75.981,75.955,75.96,110760000.0
2008-05-19 12:29:00,75.987,75.991,75.97,75.991,125490000.0
2008-05-19 12:30:00,75.996,76.001,75.974,76.0,47110000.0
2008-05-19 12:31:00,75.976,76.009,75.976,75.981,133910000.0
2008-05-19 12:32:00,75.986,75.986,75.969,75.969,70760000.0
2008-05-19 12:33:00,76.0,76.018,75.987,76.018,93330000.0
2008-05-19 12:34:00,75.999,76.017,75.993,76.014,42120000.0
2008-05-19 12:36:00,76.015,76.026,76.007,76.016,78930000.0
2008-05-19 12:37:00,76.004,76.006,75.99,75.99,121910000.0
2008-05-19 12:38:00,75.997,75.998,75.99,75.997,124740000.0
2008-05-19 12:39:00,76.035,76.035,75.996,75.996,63170000.0
2008-05-19 12:40:00,75.985,75.998,75.982,75.992,122720000.0
2008-05-19 12:41:00,76.021,76.021,75.994,75.994,119680000.0
2008-05-19 12:42:00,76.006,76.022,76.006,76.011,104520000.0
2008-05-19 12:43:00,76.013,76.013,76.001,76.001,105030000.0
2008-05-19 12:44:00,76.006,76.009,75.985,75.985,127470000.0
2008-05-19 12:45:00,75.99,76.009,75.987,76.009,43440000.0
2008-05-19 12:46:00,76.007,76.027,75.994,76.016,123540000.0
2008-05-19 12:47:00,76.022,76.024,76.003,76.02,60040000.0
2008-05-19 12:48:00,76.016,76.023,75.986,76.009,91900000.0
2008-05-19 12:49:00,76.013,76.04,76.011,76.023,38520000.0
2008-05-19 12:50:00,76.04,76.04,76.005,76.012,56950000.0
2008-05-19 12:51:00,76.033,76.044,76.001,76.001,19620000.0
2008-05-19 12:52:00,75.997,76.012,75.997,76.012,65000000.0
2008-05-19 12:53:00,76.007,76.02,75.996,76.002,81110000.0
2008-05-19 12:54:00,76.025,76.037,76.011,76.037,72240000.0
2008-05-19 12:55:00,76.012,76.031,76.002,76.003,52810000.0
2008-05-19 12:57:00,76.04,76.041,76.036,76.038,83030000.0
2008-05-19 12:58:00,75.995,76.02,75.995,75.997,123110000.0
2008-05-19 12:59:00,76.0,76.02,75.996,76.001,138470000.0
2008-05-19 13:00:00,76.019,76.019,75.997,76.014,69670000.0
2008-05-19 13:03:00,76.019,76.021,76.016,76.018,80890000.0
2008-05-19 13:04:00,75.979,75.987,75.979,75.986,105680000.0
2008-05-19 13:05:00,75.983,76.01,75.982,75.998,119350000.0
2008-05-19 13:06:00,75.989,75.989,75.965,75.973,63240000.0
2008-05-19 13:07:00,75.991,75.991,75.969,75.969,115660000.0
2008-05-19 13:08:00,75.974,75.976,75.968,75.974,125300000.0
2008-05-19 13:09:00,75.991,75.992,75.97,75.985,88240000.0
2008-05-19 13:10:00,76.019,76.02,76.016,76.018,108220000.0
2008-05-19 13:11:00,75.978,75.98,75.975,75.977,119130000.0
2008-05-19 13:12:00,76.012,76.021,76.0,76.0,48060000.0
2008-05-19 13:13:00,76.007,76.01,76.006,76.008,125180000.0
2008-05-19 13:14:00,75.996,76.01,75.975,75.982,65400000.0
2008-05-19 13:15:00,75.992,75.992,75.949,75.969,93060000.0
2008-05-19 13:16:00,75.93,75.949,75.915,75.915,42970000.0
2008-05-19 13:17:00,75.926,75.942,75.906,75.93,51350000.0
2008-05-19 13:18:00,75.934,75.934,75.912,75.934,20680000.0
2008-05-19 13:19:00,75.919,75.963,75.912,75.963,58220000.0
2008-05-19 13:20:00,75.927,75.951,75.927,75.931,76920000.0
2008-05-19 13:21:00,75.947,75.962,75.925,75.956,77430000.0
2008-05-19 13:22:00,75.929,75.935,75.922,75.929,55900000.0
2008-05-19 13:23:00,75.923,75.934,75.923,75.934,86460000.0
2008-05-19 13:24:00,75.968,75.971,75.966,75.969,100170000.0
2008-05-19 13:25:00,75.967,75.969,75.96,75.962,99990000.0
2008-05-19 13:26:00,75.931,75.937,75.909,75.918,56860000.0
2008-05-19 13:27:00,75.945,75.945,75.906,75.915,52140000.0
2008-05-19 13:28:00,75.914,75.929,75.908,75.924,79750000.0
2008-05-19 13:29:00,75.933,75.934,75.913,75.919,63590000.0
2008-05-19 13:30:00,75.934,75.941,75.912,75.915,71180000.0
2008-05-19 13:32:00,75.923,75.945,75.906,75.934,76430000.0
2008-05-19 13:33:00,75.932,75.932,75.912,75.912,116310000.0
2008-05-19 13:34:00,75.917,75.931,75.915,75.931,131090000.0
2008-05-19 13:35:00,75.929,75.933,75.913,75.913,67050000.0
2008-05-19 13:36:00,75.932,75.932,75.906,75.91,112710000.0
2008-05-19 13:37:00,75.936,75.947,75.92,75.933,116950000.0
2008-05-19 13:38:00,75.931,75.96,75.927,75.954,93130000.0
2008-05-19 13:39:00,75.967,75.99,75.956,75.956,109680000.0
2008-05-19 13:40:00,75.962,75.962,75.931,75.953,118750000.0
2008-05-19 13:41:00,75.921,75.951,75.921,75.951,43320000.0
2008-05-19 13:42:00,75.939,75.939,75.908,75.927,114330000.0
2008-05-19 13:43:00,75.902,75.934,75.902,75.927,60740000.0
2008-05-19 13:44:00,75.933,75.959,75.921,75.927,89040000.0
2008-05-19 13:45:00,75.958,75.958,75.913,75.913,43180000.0
2008-05-19 13:46:00,75.918,75.919,75.909,75.909,55710000.0
2008-05-19 13:47:00,75.92,75.934,75.914,75.927,22050000.0
2008-05-19 13:48:00,75.928,75.935,75.915,75.934,59990000.0
2008-05-19 13:49:00,75.928,75.929,75.927,75.928,74680000.0
2008-05-19 13:50:00,75.958,75.962,75.938,75.957,78420000.0
2008-05-19 13:51:00,75.968,75.968,75.94,75.941,54940000.0
2008-05-19 13:52:00,75.954,75.981,75.947,75.948,82390000.0
2008-05-19 13:53:00,75.967,75.987,75.953,75.967,104730000.0
2008-05-19 13:54:00,75.984,75.991,75.964,75.991,93210000.0
2008-05-19 13:55:00,75.967,75.989,75.964,75.966,56830000.0
2008-05-19 13:56:00,75.97,75.99,75.966,75.97,51120000.0
2008-05-19 13:57:00,75.982,75.982,75.962,75.969,84140000.0
2008-05-19 13:59:00,75.964,75.993,75.964,75.992,76310000.0
2008-05-19 14:00:00,75.982,75.982,75.964,75.974,116730000.0
2008-05-19 14:01:00,76.012,76.037,75.996,76.019,126590000.0
2008-05-19 14:02:00,76.038,76.054,76.033,76.034,62740000.0
2008-05-19 14:03:00,76.061,76.061,76.037,76.037,130440000.0
2008-05-19 14:04:00,76.021,76.04,76.014,76.04,113570000.0
2008-05-19 14:05:00,76.029,76.029,76.005,76.028,92530000.0
2008-05-19 14:06:00,76.018,76.028,76.005,76.006,105970000.0
2008-05-19 14:07:00,75.998,76.009,75.983,75.989,123110000.0
2008-05-19 14:08:00,75.985,76.037,75.985,76.037,46090000.0
2008-05-19 14:09:00,76.039,76.065,76.031,76.06,127550000.0
2008-05-19 14:10:00,76.055,76.064,76.048,76.05,69530000.0
2008-05-19 14:11:00,76.028,76.051,76.027,76.036,99750000.0
2008-05-19 14:12:00,76.045,76.049,76.023,76.039,40790000.0
2008-05-19 14:13:00,76.046,76.051,76.016,76.032,51090000.0
2008-05-19 14:14:00,76.033,76.04,76.004,76.017,19450000.0
2008-05-19 14:15:00,76.015,76.017,76.0,76.01,66980000.0
2008-05-19 14:16:00,75.992,76.011,75.985,76.01,78480000.0
2008-05-19 14:17:00,76.012,76.029,76.0,76.016,73110000.0
2008-05-19 14:18:00,76.037,76.048,76.002,76.013,47240000.0
2008-05-19 14:20:00,76.018,76.049,76.018,76.031,71430000.0
2008-05-19 14:21:00,76.025,76.026,75.979,75.999,111480000.0
2008-05-19 14:22:00,75.975,76.0,75.961,75.979,124590000.0
2008-05-19 14:23:00,75.976,76.002,75.976,75.981,58760000.0
2008-05-19 14:24:00,76.001,76.001,75.97,75.994,126240000.0
2008-05-19 14:25:00,75.963,76.035,75.963,75.989,115230000.0
2008-05-19 14:26:00,75.987,76.004,75.973,75.996,91510000.0
2008-05-19 14:27:00,75.991,75.991,75.976,75.982,95390000.0
2008-05-19 14:28:00,75.993,76.009,75.978,75.978,118800000.0
2008-05-19 14:29:00,75.975,75.988,75.945,75.945,44590000.0
2008-05-19 14:30:00,75.944,75.98,75.944,75.947,120630000.0
2008-05-19 14:31:00,75.954,75.959,75.935,75.951,60050000.0
2008-05-19 14:32:00,75.946,75.99,75.935,75.972,88740000.0
2008-05-19 14:33:00,75.996,76.014,75.988,76.014,38260000.0
2008-05-19 14:34:00,76.007,76.022,76.007,76.022,48140000.0
2008-05-19 14:35:00,76.003,76.054,76.003,76.009,22430000.0
2008-05-19 14:36:00,76.026,76.026,75.979,75.984,57260000.0
2008-05-19 14:37:00,75.995,76.01,75.98,76.002,68420000.0
2008-05-19 14:38:00,75.986,76.017,75.962,75.991,77980000.0
2008-05-19 14:39:00,76.008,76.014,75.984,76.013,52990000.0
2008-05-19 14:40:00,76.01,76.017,76.01,76.017,89320000.0
2008-05-19 14:41:00,75.995,76.0,75.989,75.99,100180000.0
2008-05-19 14:42:00,76.01,76.011,75.979,75.998,91870000.0
2008-05-19 14:43:00,76.003,76.022,75.991,76.0,60150000.0
2008-05-19 14:44:00,75.999,76.005,75.999,76.005,54400000.0
2008-05-19 14:45:00,76.034,76.048,76.009,76.009,79590000.0
2008-05-19 14:46:00,76.011,76.032,76.001,76.001,65310000.0
2008-05-19 14:47:00,75.997,75.997,75.99,75.991,62120000.0
2008-05-19 14:48:00,76.019,76.023,76.006,76.006,80680000.0
2008-05-19 14:49:00,75.999,76.009,75.989,75.991,70370000.0
2008-05-19 14:50:00,75.972,75.986,75.972,75.986,91230000.0
2008-05-19 14:51:00,75.988,75.996,75.979,75.98,41110000.0
2008-05-19 14:52:00,75.975,75.992,75.975,75.986,53700000.0
2008-05-19 14:53:00,75.957,75.971,75.952,75.956,82100000.0
2008-05-19 14:54:00,75.984,75.985,75.966,75.966,71790000.0
2008-05-19 14:55:00,75.971,75.971,75.966,75.969,78880000.0
2008-05-19 14:56:00,75.95,75.963,75.942,75.963,97250000.0
2008-05-19 14:57:00,75.961,75.961,75.937,75.959,120780000.0
2008-05-19 14:58:00,75.923,75.937,75.897,75.923,90130000.0
2008-05-19 14:59:00,75.917,75.918,75.91,75.915,72700000.0
2008-05-19 15:00:00,75.936,75.936,75.908,75.908,28790000.0
2008-05-19 15:01:00,75.908,75.915,75.9,75.908,72300000.0
2008-05-19 15:02:00,75.937,75.946,75.922,75.946,67190000.0
2008-05-19 15:03:00,75.95,75.961,75.942,75.956,81090000.0
2008-05-19 15:04:00,75.942,75.961,75.935,75.953,77510000.0
2008-05-19 15:05:00,75.938,75.96,75.914,75.914,82270000.0
2008-05-19 15:06:00,75.932,75.932,75.913,75.923,66180000.0
2008-05-19 15:07:00,75.946,75.946,75.918,75.932,123730000.0
2008-05-19 15:08:00,75.931,75.952,75.924,75.951,152320000.0
2008-05-19 15:09:00,75.961,75.968,75.937,75.96,119310000.0
2008-05-19 15:10:00,75.923,75.943,75.922,75.942,138850000.0
2008-05-19 15:11:00,75.938,75.982,75.938,75.982,77000000.0
2008-05-19 15:12:00,75.976,75.976,75.93,75.945,67960000.0
2008-05-19 15:13:00,75.951,75.97,75.947,75.956,71450000.0
2008-05-19 15:14:00,75.963,75.964,75.946,75.946,105860000.0
2008-05-19 15:15:00,75.958,75.971,75.947,75.948,57110000.0
2008-05-19 15:16:00,75.955,75.967,75.925,75.925,34420000.0
2008-05-19 15:17:00,75.935,75.948,75.896,75.908,23340000.0
2008-05-19 15:18:00,75.912,75.912,75.89,75.905,27620000.0
2008-05-19 15:19:00,75.877,75.943,75.87,75.927,48860000.0
2008-05-19 15:20:00,75.947,75.947,75.887,75.906,35010000.0
2008-05-19 15:21:00,75.907,75.919,75.883,75.883,41970000.0
2008-05-19 15:22:00,75.896,75.916,75.886,75.894,72750000.0
2008-05-19 15:23:00,75.9,75.913,75.896,75.913,104790000.0
2008-05-19 15:24:00,75.927,75.948,75.901,75.916,96010000.0
2008-05-19 15:25:00,75.926,75.964,75.926,75.951,103360000.0
2008-05-19 15:26:00,75.944,75.976,75.934,75.948,74330000.0
2008-05-19 15:27:00,75.944,75.949,75.924,75.939,145630000.0
2008-05-19 15:28:00,75.932,75.944,75.927,75.943,81310000.0
2008-05-19 15:29:00,75.949,75.949,75.927,75.929,56010000.0
2008-05-19 15:30:00,75.933,75.949,75.911,75.949,46930000.0
2008-05-19 15:31:00,75.925,75.943,75.914,75.943,11700000.0
2008-05-19 15:32:00,75.958,75.961,75.924,75.928,52330000.0
2008-05-19 15:33:00,75.929,75.936,75.905,75.92,30090000.0
2008-05-19 15:34:00,75.942,75.951,75.923,75.951,103900000.0
2008-05-19 15:35:00,75.946,75.972,75.937,75.967,93870000.0
2008-05-19 15:36:00,75.962,76.017,75.96,75.976,46420000.0
2008-05-19 15:37:00,75.973,76.016,75.971,75.988,31200000.0
2008-05-19 15:38:00,75.998,75.999,75.959,75.959,43490000.0
2008-05-19 15:39:00,75.957,75.957,75.936,75.952,85280000.0
2008-05-19 15:40:00,75.929,75.947,75.916,75.934,79970000.0
2008-05-19 15:41:00,75.93,75.95,75.916,75.929,152560000.0
2008-05-19 15:42:00,75.964,75.988,75.952,75.953,101550000.0
2008-05-19 15:43:00,75.968,75.976,75.947,75.947,61540000.0
2008-05-19 15:44:00,75.937,75.957,75.934,75.934,49920000.0
2008-05-19 15:45:00,75.956,75.964,75.937,75.963,50440000.0
2008-05-19 15:46:00,75.946,75.952,75.943,75.952,53390000.0
2008-05-19 15:47:00,75.985,75.988,75.956,75.968,57590000.0
2008-05-19 15:48:00,75.971,75.988,75.964,75.984,49120000.0
2008-05-19 15:49:00,76.012,76.019,75.977,75.988,76410000.0
2008-05-19 15:50:00,76.009,76.022,75.983,75.999,79950000.0
2008-05-19 15:51:00,76.012,76.024,75.986,75.986,46100000.0
2008-05-19 15:52:00,75.996,75.996,75.966,75.989,55650000.0
2008-05-19 15:53:00,75.991,75.994,75.959,75.985,42050000.0
2008-05-19 15:54:00,75.986,75.986,75.942,75.942,101510000.0
2008-05-19 15:55:00,75.929,75.947,75.925,75.936,63420000.0
2008-05-19 15:56:00,75.94,75.949,75.934,75.935,61240000.0
2008-05-19 15:57:00,75.937,75.944,75.931,75.943,47120000.0
2008-05-19 15:58:00,75.965,75.982,75.954,75.982,126510000.0
2008-05-19 15:59:00,75.956,75.968,75.946,75.95,114430000.0
2008-05-19 16:00:00,75.985,76.04,75.969,76.012,44050000.0
2008-05-19 16:01:00,76.009,76.023,75.986,76.005,76360000.0
2008-05-19 16:02:00,76.012,76.012,75.992,76.001,38170000.0
2008-05-19 16:03:00,75.999,76.021,75.985,76.014,38910000.0
2008-05-19 16:04:00,76.005,76.005,75.984,75.984,76410000.0
2008-05-19 16:05:00,75.99,76.024,75.982,75.989,104750000.0
2008-05-19 16:06:00,76.003,76.035,75.99,76.009,64540000.0
2008-05-19 16:07:00,76.044,76.091,76.006,76.054,85370000.0
2008-05-19 16:08:00,76.06,76.079,76.046,76.055,96960000.0
2008-05-19 16:09:00,76.066,76.08,76.049,76.071,133640000.0
2008-05-19 16:10:00,76.078,76.084,76.05,76.059,63990000.0
2008-05-19 16:11:00,76.068,76.081,76.043,76.063,99800000.0
2008-05-19 16:12:00,76.08,76.08,76.052,76.059,60290000.0
2008-05-19 16:13:00,76.088,76.108,76.077,76.108,94120000.0
2008-05-19 16:14:00,76.118,76.154,76.108,76.145,62260000.0
2008-05-19 16:15:00,76.142,76.162,76.109,76.128,70090000.0
2008-05-19 16:16:00,76.123,76.137,76.11,76.118,81030000.0
2008-05-19 16:17:00,76.109,76.131,76.096,76.107,71810000.0
2008-05-19 16:18:00,76.109,76.11,76.066,76.066,83050000.0
2008-05-19 16:19:00,76.057,76.08,76.057,76.074,66400000.0
2008-05-19 16:20:00,76.095,76.109,76.084,76.101,107110000.0
2008-05-19 16:21:00,76.101,76.101,76.063,76.081,69050000.0
2008-05-19 16:22:00,76.075,76.088,76.063,76.063,82700000.0
2008-05-19 16:23:00,76.055,76.089,76.055,76.073,95640000.0
2008-05-19 16:24:00,76.103,76.103,76.074,76.102,92130000.0
2008-05-19 16:25:00,76.114,76.14,76.1,76.132,109320000.0
2008-05-19 16:26:00,76.157,76.157,76.127,76.131,117520000.0
2008-05-19 16:27:00,76.142,76.158,76.125,76.14,68360000.0
2008-05-19 16:28:00,76.141,76.142,76.107,76.14,72830000.0
2008-05-19 16:29:00,76.151,76.165,76.142,76.153,79530000.0
2008-05-19 16:30:00,76.16,76.175,76.131,76.169,102180000.0
2008-05-19 16:31:00,76.163,76.166,76.133,76.152,45270000.0
2008-05-19 16:32:00,76.162,76.174,76.148,76.159,71600000.0
2008-05-19 16:33:00,76.181,76.189,76.164,76.188,67950000.0
2008-05-19 16:34:00,76.17,76.17,76.147,76.159,90870000.0
2008-05-19 16:35:00,76.149,76.175,76.144,76.16,79800000.0
2008-05-19 16:36:00,76.174,76.179,76.151,76.159,28950000.0
2008-05-19 16:37:00,76.154,76.192,76.154,76.192,41340000.0
2008-05-19 16:38:00,76.201,76.204,76.176,76.196,57960000.0
2008-05-19 16:39:00,76.186,76.201,76.176,76.184,99270000.0
2008-05-19 16:40:00,76.178,76.185,76.144,76.157,79750000.0
2008-05-19 16:41:00,76.151,76.164,76.141,76.149,32810000.0
2008-05-19 16:42:00,76.154,76.17,76.136,76.15,71570000.0
2008-05-19 16:43:00,76.118,76.13,76.098,76.098,63160000.0
2008-05-19 16:44:00,76.085,76.101,76.079,76.084,37540000.0
2008-05-19 16:45:00,76.082,76.098,76.079,76.087,18000000.0
2008-05-19 16:46:00,76.083,76.122,76.082,76.109,39370000.0
2008-05-19 16:47:00,76.115,76.126,76.085,76.126,60080000.0
2008-05-19 16:48:00,76.132,76.138,76.107,76.138,68230000.0
2008-05-19 16:49:00,76.125,76.159,76.125,76.155,79320000.0
2008-05-19 16:50:00,76.158,76.166,76.139,76.153,38960000.0
2008-05-19 16:51:00,76.154,76.154,76.139,76.145,58540000.0
2008-05-19 16:52:00,76.142,76.142,76.1,76.129,41250000.0
2008-05-19 16:53:00,76.119,76.126,76.119,76.126,53270000.0
2008-05-19 16:54:00,76.133,76.133,76.121,76.13,42260000.0
2008-05-19 16:56:00,76.128,76.152,76.128,76.138,77350000.0
2008-05-19 16:57:00,76.124,76.138,76.091,76.093,113180000.0
2008-05-19 16:58:00,76.103,76.13,76.097,76.105,122840000.0
2008-05-19 16:59:00,76.105,76.127,76.098,76.127,56800000.0
2008-05-19 17:00:00,76.13,76.137,76.097,76.101,121880000.0
2008-05-19 17:01:00,76.105,76.129,76.098,76.129,115680000.0
2008-05-19 17:02:00,76.134,76.136,76.12,76.125,85730000.0
2008-05-19 17:03:00,76.122,76.13,76.104,76.113,96790000.0
2008-05-19 17:04:00,76.12,76.13,76.095,76.112,125000000.0
2008-05-19 17:05:00,76.121,76.159,76.119,76.124,41530000.0
2008-05-19 17:06:00,76.142,76.142,76.106,76.106,121110000.0
2008-05-19 17:07:00,76.122,76.122,76.088,76.109,61690000.0
2008-05-19 17:08:00,76.09,76.126,76.088,76.109,98590000.0
2008-05-19 17:09:00,76.123,76.128,76.101,76.106,44170000.0
2008-05-19 17:10:00,76.114,76.137,76.114,76.137,56560000.0
2008-05-19 17:11:00,76.124,76.171,76.111,76.171,20010000.0
2008-05-19 17:12:00,76.164,76.164,76.12,76.129,62750000.0
2008-05-19 17:13:00,76.142,76.165,76.125,76.145,79370000.0
2008-05-19 17:14:00,76.161,76.166,76.126,76.162,75120000.0
2008-05-19 17:15:00,76.164,76.176,76.142,76.142,49330000.0
2008-05-19 17:16:00,76.148,76.159,76.143,76.143,80290000.0
2008-05-19 17:17:00,76.143,76.169,76.136,76.167,105040000.0
2008-05-19 17:18:00,76.167,76.203,76.151,76.203,98940000.0
2008-05-19 17:19:00,76.187,76.229,76.187,76.21,58960000.0
2008-05-19 17:20:00,76.211,76.246,76.197,76.225,47110000.0
2008-05-19 17:21:00,76.25,76.259,76.198,76.235,81390000.0
2008-05-19 17:22:00,76.213,76.234,76.2,76.219,71370000.0
2008-05-19 17:23:00,76.228,76.25,76.213,76.22,59040000.0
2008-05-19 17:24:00,76.237,76.257,76.226,76.236,80610000.0
2008-05-19 17:25:00,76.225,76.252,76.225,76.227,66800000.0
2008-05-19 17:26:00,76.244,76.268,76.236,76.259,91690000.0
2008-05-19 17:27:00,76.251,76.262,76.227,76.262,42340000.0
2008-05-19 17:28:00,76.269,76.269,76.234,76.256,53760000.0
2008-05-19 17:29:00,76.255,76.255,76.218,76.229,87680000.0
2008-05-19 17:30:00,76.259,76.267,76.204,76.222,68030000.0
2008-05-19 17:31:00,76.235,76.238,76.187,76.214,83730000.0
2008-05-19 17:32:00,76.22,76.22,76.185,76.205,104810000.0
2008-05-19 17:33:00,76.209,76.23,76.201,76.23,106950000.0
2008-05-19 17:34:00,76.229,76.249,76.227,76.227,97530000.0
2008-05-19 17:35:00,76.219,76.239,76.206,76.219,78820000.0
2008-05-19 17:36:00,76.255,76.264,76.238,76.264,38440000.0
2008-05-19 17:37:00,76.253,76.272,76.243,76.256,71000000.0
2008-05-19 17:38:00,76.259,76.269,76.246,76.249,71530000.0
2008-05-19 17:39:00,76.272,76.272,76.245,76.254,72000000.0
2008-05-19 17:40:00,76.248,76.269,76.248,76.264,81320000.0
2008-05-19 17:41:00,76.248,76.255,76.243,76.247,85500000.0
2008-05-19 17:42:00,76.27,76.289,76.256,76.261,61960000.0
2008-05-19 17:43:00,76.257,76.288,76.257,76.283,120300000.0
2008-05-19 17:44:00,76.287,76.289,76.265,76.265,141730000.0
2008-05-19 17:45:00,76.295,76.299,76.267,76.288,110070000.0
2008-05-19 17:46:00,76.264,76.266,76.258,76.263,139430000.0
2008-05-19 17:47:00,76.251,76.266,76.224,76.235,70920000.0
2008-05-19 17:48:00,76.239,76.256,76.224,76.241,72040000.0
2008-05-19 17:49:00,76.272,76.276,76.249,76.276,71860000.0
2008-05-19 17:50:00,76.249,76.269,76.235,76.259,113570000.0
2008-05-19 17:51:00,76.261,76.272,76.245,76.257,62260000.0
2008-05-19 17:52:00,76.261,76.279,76.234,76.241,37280000.0
2008-05-19 17:53:00,76.225,76.241,76.207,76.224,24690000.0
2008-05-19 17:54:00,76.237,76.24,76.194,76.194,27220000.0
2008-05-19 17:55:00,76.182,76.199,76.17,76.175,48190000.0
2008-05-19 17:56:00,76.167,76.21,76.165,76.196,35920000.0
2008-05-19 17:57:00,76.213,76.218,76.19,76.216,45800000.0
2008-05-19 17:58:00,76.225,76.232,76.212,76.222,73530000.0
2008-05-19 17:59:00,76.238,76.238,76.191,76.191,102690000.0
2008-05-19 18:00:00,76.214,76.217,76.186,76.216,100180000.0
2008-05-19 18:01:00,76.215,76.22,76.197,76.202,105340000.0
2008-05-19 18:02:00,76.214,76.23,76.205,76.215,72860000.0
2008-05-19 18:03:00,76.211,76.219,76.186,76.193,145300000.0
2008-05-19 18:04:00,76.209,76.24,76.209,76.24,76170000.0
2008-05-19 18:05:00,76.244,76.244,76.209,76.215,55870000.0
2008-05-19 18:06:00,76.221,76.222,76.201,76.213,53100000.0
2008-05-19 18:07:00,76.197,76.227,76.19,76.206,12470000.0
2008-05-19 18:08:00,76.211,76.239,76.2,76.2,52220000.0
2008-05-19 18:09:00,76.238,76.241,76.223,76.224,34420000.0
2008-05-19 18:10:00,76.218,76.253,76.216,76.223,107210000.0
2008-05-19 18:11:00,76.25,76.267,76.226,76.267,102850000.0
2008-05-19 18:12:00,76.287,76.287,76.244,76.284,49710000.0
2008-05-19 18:13:00,76.224,76.252,76.217,76.248,31230000.0
2008-05-19 18:14:00,76.222,76.249,76.201,76.224,42920000.0
2008-05-19 18:15:00,76.226,76.24,76.209,76.237,80650000.0
2008-05-19 18:16:00,76.225,76.251,76.216,76.251,74840000.0
2008-05-19 18:17:00,76.234,76.26,76.224,76.257,164570000.0
2008-05-19 18:18:00,76.26,76.266,76.24,76.262,94250000.0
2008-05-19 18:19:00,76.236,76.255,76.218,76.23,66850000.0
2008-05-19 18:20:00,76.216,76.224,76.195,76.2,47080000.0
2008-05-19 18:21:00,76.226,76.25,76.216,76.25,46290000.0
2008-05-19 18:22:00,76.216,76.236,76.199,76.199,55980000.0
2008-05-19 18:23:00,76.203,76.204,76.176,76.184,54660000.0
2008-05-19 18:24:00,76.199,76.199,76.177,76.185,52720000.0
2008-05-19 18:25:00,76.21,76.228,76.184,76.213,77900000.0
2008-05-19 18:26:00,76.182,76.186,76.181,76.186,72880000.0
2008-05-19 18:27:00,76.214,76.214,76.181,76.21,46240000.0
2008-05-19 18:28:00,76.197,76.221,76.197,76.2,54720000.0
2008-05-19 18:29:00,76.221,76.237,76.192,76.235,38400000.0
2008-05-19 18:30:00,76.236,76.236,76.193,76.209,104020000.0
2008-05-19 18:31:00,76.234,76.261,76.213,76.218,59640000.0
2008-05-19 18:32:00,76.205,76.215,76.2,76.204,67450000.0
2008-05-19 18:33:00,76.227,76.236,76.213,76.216,41640000.0
2008-05-19 18:34:00,76.206,76.206,76.2,76.202,128310000.0
2008-05-19 18:35:00,76.209,76.209,76.206,76.208,116660000.0
2008-05-19 18:36:00,76.247,76.249,76.21,76.212,47560000.0
2008-05-19 18:37:00,76.209,76.219,76.209,76.214,71790000.0
2008-05-19 18:38:00,76.206,76.22,76.193,76.22,38200000.0
2008-05-19 18:39:00,76.216,76.228,76.204,76.22,34100000.0
2008-05-19 18:40:00,76.178,76.207,76.168,76.195,75070000.0
2008-05-19 18:41:00,76.189,76.193,76.172,76.173,98250000.0
2008-05-19 18:42:00,76.177,76.201,76.157,76.163,71510000.0
2008-05-19 18:43:00,76.157,76.2,76.149,76.184,88810000.0
2008-05-19 18:44:00,76.145,76.172,76.14,76.167,100540000.0
2008-05-19 18:45:00,76.139,76.15,76.118,76.126,128990000.0
2008-05-19 18:46:00,76.138,76.138,76.109,76.112,68550000.0
2008-05-19 18:47:00,76.115,76.117,76.11,76.111,100690000.0
2008-05-19 18:48:00,76.139,76.139,76.096,76.096,72840000.0
2008-05-19 18:49:00,76.095,76.137,76.094,76.094,92880000.0
2008-05-19 18:50:00,76.118,76.126,76.118,76.121,64190000.0
2008-05-19 18:51:00,76.126,76.132,76.107,76.131,74700000.0
2008-05-19 18:52:00,76.135,76.135,76.086,76.086,77730000.0
2008-05-19 18:53:00,76.118,76.122,76.075,76.119,76910000.0
2008-05-19 18:54:00,76.102,76.109,76.066,76.081,83910000.0
2008-05-19 18:55:00,76.076,76.106,76.071,76.095,65260000.0
2008-05-19 18:56:00,76.087,76.09,76.087,76.089,99310000.0
2008-05-19 18:57:00,76.084,76.092,76.082,76.09,68540000.0
2008-05-19 18:58:00,76.063,76.064,76.059,76.062,77750000.0
2008-05-19 18:59:00,76.064,76.092,76.023,76.041,98210000.0
2008-05-19 19:00:00,76.063,76.071,76.017,76.051,96800000.0
2008-05-19 19:01:00,76.085,76.093,76.048,76.092,106790000.0
2008-05-19 19:02:00,76.108,76.139,76.108,76.139,115110000.0
2008-05-19 19:03:00,76.127,76.139,76.113,76.139,70280000.0
2008-05-19 19:04:00,76.12,76.15,76.119,76.143,73530000.0
2008-05-19 19:05:00,76.136,76.138,76.135,76.136,78610000.0
2008-05-19 19:06:00,76.139,76.15,76.139,76.146,95160000.0
2008-05-19 19:07:00,76.127,76.142,76.126,76.136,45270000.0
2008-05-19 19:08:00,76.11,76.152,76.11,76.152,77110000.0
2008-05-19 19:09:00,76.148,76.152,76.122,76.152,69790000.0
2008-05-19 19:10:00,76.109,76.136,76.109,76.136,96150000.0
2008-05-19 19:11:00,76.116,76.152,76.116,76.144,76240000.0
2008-05-19 19:12:00,76.126,76.131,76.114,76.13,30490000.0
2008-05-19 19:13:00,76.128,76.132,76.104,76.104,42920000.0
2008-05-19 19:14:00,76.106,76.106,76.093,76.094,46770000.0
2008-05-19 19:15:00,76.134,76.134,76.121,76.121,95750000.0
2008-05-19 19:16:00,76.087,76.129,76.087,76.114,76890000.0
2008-05-19 19:17:00,76.148,76.161,76.129,76.156,36420000.0
2008-05-19 19:18:00,76.158,76.161,76.132,76.141,67050000.0
2008-05-19 19:19:00,76.132,76.136,76.13,76.132,64460000.0
2008-05-19 19:20:00,76.138,76.153,76.131,76.152,38510000.0
2008-05-19 19:21:00,76.155,76.16,76.117,76.117,15340000.0
2008-05-19 19:22:00,76.143,76.149,76.118,76.124,39340000.0
2008-05-19 19:23:00,76.134,76.156,76.134,76.155,54960000.0
2008-05-19 19:24:00,76.14,76.14,76.108,76.108,75860000.0
2008-05-19 19:25:00,76.128,76.13,76.127,76.129,79500000.0
2008-05-19 19:26:00,76.142,76.15,76.12,76.15,35400000.0
2008-05-19 19:27:00,76.163,76.173,76.136,76.153,62260000.0
2008-05-19 19:28:00,76.156,76.171,76.135,76.165,40010000.0
2008-05-19 19:29:00,76.122,76.151,76.116,76.116,58160000.0
2008-05-19 19:30:00,76.148,76.155,76.11,76.142,43440000.0
2008-05-19 19:31:00,76.111,76.119,76.11,76.116,60420000.0
2008-05-19 19:32:00,76.109,76.123,76.108,76.119,19360000.0
2008-05-19 19:33:00,76.13,76.13,76.098,76.123,24310000.0
2008-05-19 19:34:00,76.109,76.13,76.089,76.089,48340000.0
2008-05-19 19:35:00,76.087,76.119,76.086,76.088,39010000.0
2008-05-19 19:36:00,76.138,76.138,76.136,76.137,31190000.0
2008-05-19 19:38:00,76.086,76.088,76.08,76.084,84410000.0
2008-05-19 19:39:00,76.106,76.122,76.084,76.084,111780000.0
2008-05-19 19:40:00,76.098,76.126,76.089,76.102,116060000.0
2008-05-19 19:41:00,76.117,76.133,76.114,76.119,60990000.0
2008-05-19 19:42:00,76.133,76.133,76.083,76.111,112340000.0
2008-05-19 19:43:00,76.093,76.096,76.09,76.09,118990000.0
2008-05-19 19:44:00,76.106,76.127,76.106,76.123,94440000.0
2008-05-19 19:45:00,76.143,76.143,76.106,76.131,94610000.0
2008-05-19 19:46:00,76.12,76.147,76.112,76.112,125500000.0
2008-05-19 19:47:00,76.122,76.132,76.108,76.108,53270000.0
2008-05-19 19:48:00,76.138,76.138,76.096,76.105,113330000.0
2008-05-19 19:49:00,76.129,76.133,76.102,76.102,71910000.0
2008-05-19 19:50:00,76.117,76.117,76.075,76.089,88790000.0
2008-05-19 19:51:00,76.121,76.121,76.093,76.093,32690000.0
2008-05-19 19:52:00,76.088,76.089,76.087,76.089,46660000.0
2008-05-19 19:53:00,76.081,76.101,76.067,76.097,21680000.0
2008-05-19 19:54:00,76.096,76.096,76.058,76.093,63110000.0
2008-05-19 19:55:00,76.081,76.089,76.061,76.075,73240000.0
2008-05-19 19:56:00,76.074,76.087,76.059,76.063,74160000.0
2008-05-19 19:57:00,76.092,76.094,76.02,76.022,54070000.0
2008-05-19 19:58:00,76.022,76.047,76.021,76.023,85670000.0
2008-05-19 19:59:00,76.007,76.027,75.993,76.001,102850000.0
2008-05-19 20:00:00,76.041,76.046,75.993,76.007,93780000.0
2008-05-19 20:01:00,75.995,76.022,75.995,76.017,54160000.0
2008-05-19 20:02:00,75.988,76.048,75.988,76.048,51540000.0
2008-05-19 20:03:00,76.04,76.043,75.99,76.02,83670000.0
2008-05-19 20:04:00,75.995,76.02,75.986,75.988,64740000.0
2008-05-19 20:05:00,76.02,76.063,76.014,76.063,66390000.0
2008-05-19 20:06:00,76.074,76.075,76.057,76.063,79710000.0
2008-05-19 20:07:00,76.088,76.103,76.071,76.089,65950000.0
2008-05-19 20:08:00,76.091,76.096,76.065,76.096,87540000.0
2008-05-19 20:09:00,76.09,76.093,76.031,76.031,42200000.0
2008-05-19 20:10:00,76.01,76.038,76.005,76.035,52290000.0
2008-05-19 20:11:00,76.0,76.021,75.988,76.008,78330000.0
2008-05-19 20:12:00,76.02,76.04,75.991,76.001,71410000.0
2008-05-19 20:13:00,75.993,75.997,75.992,75.997,85090000.0
2008-05-19 20:14:00,75.995,76.029,75.995,76.026,102770000.0
2008-05-19 20:15:00,76.034,76.037,76.007,76.032,112860000.0
2008-05-19 20:16:00,76.017,76.017,75.978,75.978,95660000.0
2008-05-19 20:17:00,75.987,75.993,75.956,75.965,75080000.0
2008-05-19 20:18:00,75.972,75.98,75.954,75.957,29990000.0
2008-05-19 20:19:00,75.978,75.983,75.944,75.98,79100000.0
2008-05-19 20:20:00,75.966,75.98,75.938,75.938,68200000.0
2008-05-19 20:21:00,75.948,75.977,75.935,75.967,73380000.0
2008-05-19 20:22:00,75.96,75.982,75.956,75.982,80230000.0
2008-05-19 20:23:00,75.99,75.992,75.957,75.959,83370000.0
2008-05-19 20:24:00,75.983,75.986,75.954,75.976,65830000.0
2008-05-19 20:25:00,75.962,75.98,75.934,75.943,116100000.0
2008-05-19 20:26:00,75.96,75.96,75.932,75.942,149660000.0
2008-05-19 20:27:00,75.939,75.967,75.928,75.942,115630000.0
2008-05-19 20:28:00,75.922,75.928,75.894,75.912,140650000.0
2008-05-19 20:29:00,75.916,75.935,75.896,75.903,78120000.0
2008-05-19 20:30:00,75.917,75.938,75.896,75.938,69170000.0
2008-05-19 20:31:00,75.942,75.963,75.932,75.947,71440000.0
2008-05-19 20:32:00,75.953,75.98,75.953,75.967,109390000.0
2008-05-19 20:33:00,75.976,75.985,75.948,75.974,57250000.0
2008-05-19 20:34:00,75.962,75.983,75.955,75.969,36270000.0
2008-05-19 20:35:00,75.941,75.979,75.941,75.978,25020000.0
2008-05-19 20:36:00,75.989,75.991,75.971,75.979,26730000.0
2008-05-19 20:37:00,75.969,75.983,75.957,75.976,44320000.0
2008-05-19 20:38:00,75.946,75.96,75.943,75.943,37620000.0
2008-05-19 20:39:00,75.961,75.961,75.944,75.945,39590000.0
2008-05-19 20:40:00,75.972,75.976,75.945,75.976,71000000.0
2008-05-19 20:41:00,75.962,75.985,75.949,75.985,106050000.0
2008-05-19 20:42:00,75.979,75.979,75.944,75.955,99980000.0
2008-05-19 20:43:00,75.958,75.979,75.955,75.979,99750000.0
2008-05-19 20:44:00,75.965,75.967,75.959,75.962,67840000.0
2008-05-19 20:45:00,75.988,75.99,75.958,75.99,151640000.0
2008-05-19 20:46:00,75.975,75.977,75.969,75.97,77660000.0
2008-05-19 20:47:00,75.979,75.982,75.963,75.975,57180000.0
2008-05-19 20:48:00,75.99,76.001,75.98,75.982,44010000.0
2008-05-19 20:49:00,75.999,76.007,75.973,75.993,10330000.0
2008-05-19 20:50:00,75.972,76.017,75.972,75.983,51570000.0
2008-05-19 20:51:00,76.0,76.0,75.963,75.963,36290000.0
2008-05-19 20:52:00,75.987,75.998,75.965,75.968,106070000.0
2008-05-19 20:53:00,75.981,76.009,75.981,75.983,97070000.0
2008-05-19 20:54:00,76.004,76.024,75.981,76.02,45570000.0
2008-05-19 20:55:00,76.004,76.021,75.981,76.007,29360000.0
2008-05-19 20:56:00,75.969,75.992,75.964,75.992,39960000.0
2008-05-19 20:57:00,75.985,75.988,75.966,75.98,81940000.0
2008-05-19 20:58:00,75.96,75.989,75.947,75.989,73810000.0
2008-05-19 20:59:00,75.97,76.003,75.968,75.968,151860000.0
2008-05-19 21:00:00,75.981,75.981,75.963,75.969,98670000.0
2008-05-19 21:01:00,75.972,75.972,75.961,75.97,61380000.0
2008-05-19 21:02:00,75.963,75.963,75.956,75.963,44860000.0
2008-05-19 21:03:00,75.988,75.988,75.957,75.958,42810000.0
2008-05-19 21:04:00,75.955,75.957,75.951,75.956,60790000.0
2008-05-19 21:05:00,75.945,75.954,75.942,75.942,58360000.0
2008-05-19 21:06:00,75.958,75.96,75.937,75.938,47150000.0
2008-05-19 21:07:00,75.947,75.953,75.943,75.943,75960000.0
2008-05-19 21:08:00,75.949,75.95,75.947,75.95,74730000.0
2008-05-19 21:09:00,75.965,75.965,75.953,75.953,44080000.0
2008-05-19 21:12:00,75.975,75.975,75.961,75.968,78020000.0
2008-05-19 21:13:00,75.958,75.965,75.95,75.95,117870000.0
2008-05-19 21:14:00,75.938,75.94,75.936,75.938,121630000.0
2008-05-19 21:15:00,75.971,75.973,75.95,75.95,60060000.0
2008-05-19 21:16:00,75.938,75.944,75.928,75.942,124270000.0
2008-05-19 21:17:00,75.938,75.953,75.938,75.953,126250000.0
2008-05-19 21:18:00,75.998,76.002,75.997,75.999,108070000.0
2008-05-19 21:19:00,75.964,75.968,75.96,75.96,101850000.0
2008-05-19 21:20:00,75.966,75.967,75.958,75.958,131000000.0
2008-05-19 21:21:00,75.989,75.99,75.956,75.973,46440000.0
2008-05-19 21:22:00,75.981,75.994,75.981,75.993,119410000.0
2008-05-19 21:23:00,75.989,75.989,75.986,75.986,64980000.0
2008-05-19 21:24:00,76.006,76.006,75.976,75.976,94070000.0
2008-05-19 21:26:00,75.961,75.966,75.961,75.965,89900000.0
2008-05-19 21:27:00,75.982,75.983,75.964,75.969,128990000.0
2008-05-19 21:28:00,75.96,75.965,75.959,75.96,128670000.0
2008-05-19 21:29:00,75.968,75.969,75.966,75.967,65270000.0
2008-05-19 21:30:00,75.998,76.0,75.994,75.997,134860000.0
2008-05-19 21:32:00,75.955,75.956,75.939,75.946,81320000.0
2008-05-19 21:33:00,75.969,75.97,75.945,75.946,115270000.0
2008-05-19 21:34:00,75.921,75.921,75.903,75.904,117110000.0
2008-05-19 21:35:00,75.9,75.902,75.892,75.896,61410000.0
2008-05-19 21:36:00,75.916,75.916,75.886,75.887,109740000.0
2008-05-19 21:37:00,75.88,75.886,75.87,75.873,126060000.0
2008-05-19 21:38:00,75.858,75.866,75.853,75.853,92380000.0
2008-05-19 21:39:00,75.872,75.872,75.844,75.863,95490000.0
2008-05-19 21:40:00,75.86,75.867,75.853,75.863,120330000.0
2008-05-19 21:41:00,75.855,75.855,75.843,75.843,48820000.0
2008-05-19 21:42:00,75.858,75.877,75.846,75.866,117080000.0
2008-05-19 21:43:00,75.864,75.882,75.864,75.876,63880000.0
2008-05-19 21:44:00,75.888,75.906,75.888,75.899,88350000.0
2008-05-19 21:45:00,75.94,75.94,75.907,75.907,35400000.0
2008-05-19 21:46:00,75.908,75.915,75.904,75.915,49660000.0
2008-05-19 21:47:00,75.906,75.906,75.898,75.898,23210000.0
2008-05-19 21:48:00,75.911,75.913,75.894,75.908,59700000.0
2008-05-19 21:49:00,75.905,75.913,75.9,75.91,77760000.0
2008-05-19 21:50:00,75.912,75.916,75.91,75.916,75930000.0
2008-05-19 21:51:00,75.959,75.96,75.957,75.958,52140000.0
2008-05-19 21:52:00,75.907,75.907,75.899,75.899,88320000.0
2008-05-19 21:53:00,75.908,75.918,75.908,75.915,103680000.0
2008-05-19 21:54:00,75.953,75.953,75.932,75.94,98000000.0
2008-05-19 21:55:00,75.927,75.927,75.919,75.919,57140000.0
2008-05-19 21:56:00,75.924,75.928,75.922,75.927,44970000.0
2008-05-19 21:57:00,75.942,75.942,75.924,75.936,77070000.0
2008-05-19 21:58:00,75.945,75.95,75.94,75.943,69570000.0
2008-05-19 21:59:00,75.949,75.957,75.949,75.95,64820000.0
2008-05-19 22:00:00,75.984,75.984,75.955,75.962,79500000.0
2008-05-19 22:01:00,75.95,75.956,75.95,75.954,70140000.0
2008-05-19 22:02:00,75.951,75.955,75.949,75.955,92740000.0
2008-05-19 22:03:00,75.973,75.974,75.956,75.956,45910000.0
2008-05-19 22:04:00,75.955,75.955,75.948,75.955,51530000.0
2008-05-19 22:06:00,75.98,75.981,75.976,75.978,76980000.0
2008-05-19 22:07:00,75.951,75.958,75.949,75.954,112560000.0
2008-05-19 22:08:00,75.954,75.965,75.952,75.956,125080000.0
2008-05-19 22:09:00,75.979,75.982,75.965,75.97,66590000.0
2008-05-19 22:10:00,75.953,75.963,75.945,75.947,127210000.0
2008-05-19 22:11:00,75.944,75.947,75.939,75.939,131140000.0
2008-05-19 22:12:00,75.972,75.974,75.939,75.947,100870000.0
2008-05-19 22:13:00,75.947,75.972,75.947,75.959,104840000.0
2008-05-19 22:14:00,75.968,75.976,75.962,75.962,130020000.0
2008-05-19 22:15:00,76.014,76.018,76.008,76.008,50450000.0
2008-05-19 22:16:00,75.948,75.95,75.946,75.948,123350000.0
2008-05-19 22:17:00,75.956,75.956,75.95,75.954,62170000.0
2008-05-19 22:18:00,75.975,75.98,75.974,75.978,98000000.0
2008-05-19 22:19:00,75.948,75.949,75.946,75.949,41000000.0
2008-05-19 22:20:00,75.958,75.958,75.949,75.956,51190000.0
2008-05-19 22:21:00,75.988,75.989,75.987,75.987,22010000.0
2008-05-19 22:23:00,75.954,75.957,75.951,75.957,88040000.0
2008-05-19 22:24:00,75.988,75.993,75.985,75.987,131610000.0
2008-05-19 22:27:00,75.989,75.991,75.986,75.988,81510000.0
2008-05-19 22:28:00,75.966,75.969,75.958,75.958,126180000.0
2008-05-19 22:29:00,75.947,75.95,75.946,75.948,124990000.0
2008-05-19 22:30:00,75.986,75.987,75.95,75.952,56420000.0
2008-05-19 22:31:00,75.949,75.957,75.947,75.956,138610000.0
2008-05-19 22:33:00,75.992,75.999,75.947,75.947,80610000.0
2008-05-19 22:34:00,75.946,75.946,75.938,75.938,116510000.0
2008-05-19 22:35:00,75.947,75.95,75.946,75.948,123180000.0
2008-05-19 22:36:00,75.968,75.97,75.942,75.942,66900000.0
2008-05-19 22:37:00,75.927,75.93,75.923,75.927,130170000.0
2008-05-19 22:38:00,75.918,75.925,75.918,75.92,119520000.0
2008-05-19 22:39:00,75.934,75.934,75.912,75.918,96380000.0
2008-05-19 22:40:00,75.926,75.93,75.915,75.918,105450000.0
2008-05-19 22:41:00,75.919,75.925,75.913,75.924,121170000.0
2008-05-19 22:42:00,75.941,75.941,75.926,75.932,53300000.0
2008-05-19 22:43:00,75.925,75.941,75.925,75.94,123670000.0
2008-05-19 22:44:00,75.959,75.959,75.956,75.956,63450000.0
2008-05-19 22:45:00,75.97,75.971,75.949,75.96,102620000.0
2008-05-19 22:48:00,75.994,75.999,75.972,75.974,79390000.0
2008-05-19 22:49:00,75.961,75.969,75.961,75.965,123920000.0
2008-05-19 22:50:00,75.961,75.973,75.961,75.962,132360000.0
2008-05-19 22:51:00,75.998,75.999,75.996,75.997,67950000.0
2008-05-19 22:52:00,75.95,75.957,75.947,75.955,129990000.0
2008-05-19 22:53:00,75.948,75.955,75.947,75.954,125400000.0
2008-05-19 22:54:00,75.971,75.971,75.949,75.957,99640000.0
2008-05-19 22:55:00,75.946,75.946,75.94,75.943,97740000.0
2008-05-19 22:56:00,75.949,75.95,75.945,75.947,123800000.0
2008-05-19 22:57:00,75.962,75.962,75.946,75.95,52640000.0
2008-05-19 23:00:00,75.989,75.991,75.986,75.988,92460000.0
2008-05-19 23:01:00,75.958,75.963,75.955,75.956,126680000.0
2008-05-19 23:02:00,75.947,75.95,75.946,75.948,136930000.0
2008-05-19 23:03:00,75.988,75.989,75.986,75.987,61940000.0
2008-05-19 23:06:00,75.97,75.971,75.966,75.968,99550000.0
2008-05-19 23:09:00,75.979,75.98,75.957,75.957,89530000.0
2008-05-19 23:10:00,75.958,75.963,75.955,75.957,133350000.0
2008-05-19 23:12:00,75.98,75.981,75.976,75.978,82960000.0
2008-05-19 23:13:00,75.99,75.991,75.958,75.96,130860000.0
2008-05-19 23:14:00,75.949,75.956,75.949,75.949,140980000.0
2008-05-19 23:15:00,75.978,75.979,75.965,75.965,75800000.0
2008-05-19 23:18:00,75.972,75.977,75.956,75.967,91960000.0
2008-05-19 23:19:00,75.961,75.969,75.958,75.959,130940000.0
2008-05-19 23:21:00,75.968,75.99,75.957,75.957,84230000.0
2008-05-19 23:22:00,75.955,75.957,75.948,75.948,134950000.0
2008-05-19 23:24:00,75.993,75.999,75.948,75.948,96600000.0
2008-05-19 23:27:00,75.963,75.967,75.944,75.946,77070000.0
2008-05-19 23:28:00,75.94,75.953,75.938,75.938,122780000.0
2008-05-19 23:29:00,75.942,75.947,75.939,75.943,131710000.0
2008-05-19 23:30:00,75.967,75.971,75.951,75.963,68200000.0
2008-05-19 23:31:00,75.961,75.969,75.957,75.958,135250000.0
2008-05-19 23:32:00,75.964,75.967,75.959,75.965,120870000.0
2008-05-19 23:33:00,75.962,76.009,75.958,75.958,108100000.0
2008-05-19 23:36:00,76.0,76.001,75.996,75.998,87090000.0
2008-05-19 23:37:00,75.958,75.963,75.955,75.957,124020000.0
2008-05-19 23:38:00,75.948,75.957,75.948,75.957,124920000.0
2008-05-19 23:39:00,75.98,75.98,75.955,75.955,67510000.0
2008-05-19 23:40:00,75.938,75.948,75.936,75.939,133490000.0
2008-05-19 23:41:00,75.923,75.929,75.919,75.92,127390000.0
2008-05-19 23:42:00,75.947,75.952,75.915,75.927,115740000.0
2008-05-19 23:45:00,75.958,75.958,75.95,75.95,102280000.0
2008-05-19 23:48:00,75.959,75.961,75.956,75.958,108160000.0
2008-05-19 23:51:00,75.942,75.944,75.916,75.917,98890000.0
2008-05-19 23:54:00,75.93,75.938,75.919,75.92,88210000.0
2008-05-19 23:55:00,75.911,75.92,75.911,75.915,125730000.0
2008-05-19 23:56:00,75.91,75.925,75.91,75.92,126750000.0
2008-05-19 23:57:00,75.958,75.959,75.956,75.957,74790000.0
2008-05-19 23:58:00,75.944,75.945,75.926,75.934,136740000.0
2008-05-20 00:00:00,75.946,75.949,75.932,75.932,93140000.0
2008-05-20 00:01:00,75.918,75.923,75.915,75.916,116640000.0
2008-05-20 00:02:00,75.958,75.96,75.956,75.958,140710000.0
2008-05-20 00:03:00,75.962,75.964,75.934,75.934,68070000.0
2008-05-20 00:04:00,75.919,75.929,75.919,75.92,135870000.0
2008-05-20 00:06:00,75.908,75.936,75.908,75.93,81610000.0
2008-05-20 00:07:00,75.937,75.943,75.931,75.936,121140000.0
2008-05-20 00:08:00,75.949,75.954,75.946,75.953,137380000.0
2008-05-20 00:09:00,75.99,75.99,75.953,75.959,60020000.0
2008-05-20 00:10:00,75.938,75.94,75.934,75.937,130660000.0
2008-05-20 00:12:00,75.97,75.971,75.966,75.968,86090000.0
2008-05-20 00:13:00,75.926,75.934,75.916,75.919,130810000.0
2008-05-20 00:14:00,75.913,75.936,75.913,75.935,124580000.0
2008-05-20 00:15:00,75.966,75.967,75.928,75.939,70170000.0
2008-05-20 00:16:00,75.957,75.96,75.953,75.957,135910000.0
2008-05-20 00:17:00,75.934,75.936,75.93,75.935,130220000.0
2008-05-20 00:18:00,75.952,75.952,75.936,75.938,99500000.0
2008-05-20 00:19:00,75.931,75.944,75.931,75.932,109850000.0
2008-05-20 00:21:00,75.964,75.969,75.944,75.944,81800000.0
2008-05-20 00:22:00,75.942,75.953,75.939,75.94,117080000.0
2008-05-20 00:23:00,75.928,75.93,75.926,75.928,134610000.0
2008-05-20 00:24:00,75.958,75.959,75.956,75.957,68210000.0
2008-05-20 00:25:00,75.942,75.95,75.939,75.944,128720000.0
2008-05-20 00:27:00,76.0,76.001,75.996,75.998,91900000.0
2008-05-20 00:28:00,75.988,75.993,75.985,75.987,122320000.0
2008-05-20 00:29:00,75.979,75.986,75.978,75.979,123650000.0
2008-05-20 00:30:00,75.986,75.993,75.968,75.984,70620000.0
2008-05-20 00:31:00,75.998,76.0,75.994,75.997,136960000.0
2008-05-20 00:33:00,76.019,76.021,76.016,76.018,87460000.0
2008-05-20 00:34:00,75.991,75.997,75.988,75.988,122770000.0
2008-05-20 00:35:00,75.995,75.998,75.989,75.997,136790000.0
2008-05-20 00:36:00,76.01,76.012,76.003,76.008,63520000.0
2008-05-20 00:37:00,76.009,76.015,76.001,76.006,124980000.0
2008-05-20 00:38:00,76.004,76.008,76.0,76.0,122800000.0
2008-05-20 00:39:00,76.024,76.026,76.011,76.015,96000000.0
2008-05-20 00:41:00,76.007,76.009,76.0,76.0,77960000.0
2008-05-20 00:42:00,76.028,76.032,76.025,76.026,118600000.0
2008-05-20 00:43:00,76.014,76.029,76.004,76.015,130960000.0
2008-05-20 00:44:00,76.033,76.046,76.033,76.041,65630000.0
2008-05-20 00:45:00,76.077,76.08,76.045,76.045,136020000.0
2008-05-20 00:46:00,76.026,76.029,76.026,76.027,127080000.0
2008-05-20 00:47:00,76.035,76.038,76.031,76.033,103570000.0
2008-05-20 00:48:00,76.053,76.053,76.033,76.038,106430000.0
2008-05-20 00:50:00,76.03,76.031,76.026,76.028,92320000.0
2008-05-20 00:51:00,76.07,76.07,76.036,76.041,120350000.0
2008-05-20 00:52:00,76.042,76.046,76.034,76.036,146870000.0
2008-05-20 00:54:00,76.06,76.06,76.043,76.043,88830000.0
2008-05-20 00:55:00,76.045,76.051,76.04,76.044,128300000.0
2008-05-20 00:56:00,76.054,76.058,76.041,76.048,135720000.0
2008-05-20 00:57:00,76.085,76.087,76.066,76.075,71220000.0
2008-05-20 00:59:00,76.07,76.071,76.066,76.068,83430000.0
2008-05-20 01:00:00,76.104,76.107,76.098,76.098,127060000.0
2008-05-20 01:01:00,76.058,76.06,76.056,76.058,135680000.0
2008-05-20 01:03:00,76.077,76.077,76.069,76.069,94300000.0
2008-05-20 01:04:00,76.078,76.083,76.075,76.077,125580000.0
2008-05-20 01:05:00,76.065,76.065,76.057,76.064,140540000.0
2008-05-20 01:06:00,76.088,76.088,76.064,76.072,71170000.0
2008-05-20 01:09:00,76.094,76.096,76.066,76.066,105940000.0
2008-05-20 01:12:00,76.086,76.086,76.071,76.071,92770000.0
2008-05-20 01:13:00,76.061,76.068,76.058,76.058,131430000.0
2008-05-20 01:15:00,76.102,76.102,76.076,76.076,84630000.0
2008-05-20 01:16:00,76.058,76.063,76.055,76.056,148660000.0
2008-05-20 01:18:00,76.089,76.091,76.086,76.088,88840000.0
2008-05-20 01:19:00,76.05,76.057,76.05,76.054,133960000.0
2008-05-20 01:20:00,76.071,76.083,76.069,76.071,128250000.0
2008-05-20 01:21:00,76.108,76.109,76.106,76.107,70310000.0
2008-05-20 01:23:00,76.077,76.084,76.072,76.073,93080000.0
2008-05-20 01:24:00,76.098,76.102,76.095,76.096,142110000.0
2008-05-20 01:27:00,76.119,76.121,76.116,76.118,103080000.0
2008-05-20 01:30:00,76.097,76.097,76.089,76.089,90040000.0
2008-05-20 01:31:00,76.082,76.096,76.082,76.088,117990000.0
2008-05-20 01:32:00,76.104,76.123,76.102,76.122,130690000.0
2008-05-20 01:33:00,76.157,76.158,76.137,76.137,67140000.0
2008-05-20 01:34:00,76.139,76.148,76.139,76.145,135950000.0
2008-05-20 01:35:00,76.149,76.151,76.133,76.139,130400000.0
2008-05-20 01:36:00,76.163,76.167,76.137,76.138,102250000.0
2008-05-20 01:38:00,76.153,76.157,76.151,76.157,89980000.0
2008-05-20 01:39:00,76.17,76.171,76.14,76.141,136240000.0
2008-05-20 01:41:00,76.13,76.131,76.126,76.128,82680000.0
2008-05-20 01:42:00,76.148,76.153,76.145,76.146,129390000.0
2008-05-20 01:43:00,76.117,76.12,76.116,76.118,149080000.0
2008-05-20 01:45:00,76.147,76.15,76.124,76.131,80950000.0
2008-05-20 01:46:00,76.137,76.146,76.13,76.137,134980000.0
2008-05-20 01:48:00,76.159,76.163,76.154,76.159,76390000.0
2008-05-20 01:49:00,76.167,76.186,76.144,76.147,118970000.0
2008-05-20 01:50:00,76.149,76.182,76.148,76.148,131810000.0
2008-05-20 01:51:00,76.166,76.171,76.135,76.135,68850000.0
2008-05-20 01:52:00,76.14,76.147,76.138,76.146,123490000.0
2008-05-20 01:53:00,76.152,76.156,76.142,76.148,116110000.0
2008-05-20 01:54:00,76.179,76.179,76.148,76.16,101780000.0
2008-05-20 01:55:00,76.142,76.147,76.14,76.14,110330000.0
2008-05-20 01:56:00,76.126,76.127,76.119,76.119,125850000.0
2008-05-20 01:57:00,76.152,76.152,76.125,76.133,43350000.0
2008-05-20 01:58:00,76.11,76.117,76.109,76.115,123890000.0
2008-05-20 02:00:00,76.127,76.127,76.105,76.109,9210000.0
2008-05-20 02:01:00,76.105,76.105,76.031,76.076,126540000.0
2008-05-20 02:03:00,76.103,76.103,76.073,76.073,81200000.0
2008-05-20 02:04:00,76.074,76.079,76.069,76.069,156700000.0
2008-05-20 02:05:00,76.075,76.078,76.068,76.068,99280000.0
2008-05-20 02:06:00,76.083,76.083,76.067,76.067,5070000.0
2008-05-20 02:07:00,76.064,76.084,76.064,76.077,108340000.0
2008-05-20 02:08:00,76.065,76.065,76.054,76.064,86660000.0
2008-05-20 02:09:00,76.084,76.084,76.07,76.07,116450000.0
2008-05-20 02:10:00,76.077,76.077,76.07,76.072,132890000.0
2008-05-20 02:11:00,76.077,76.078,76.07,76.072,93890000.0
2008-05-20 02:12:00,76.084,76.105,76.084,76.105,82180000.0
2008-05-20 02:13:00,76.066,76.071,76.065,76.068,151450000.0
2008-05-20 02:14:00,76.078,76.083,76.076,76.077,101880000.0
2008-05-20 02:15:00,76.135,76.135,76.129,76.129,7700000.0
2008-05-20 02:17:00,76.069,76.076,76.069,76.076,47930000.0
2008-05-20 02:18:00,76.106,76.106,76.091,76.091,60020000.0
2008-05-20 02:19:00,76.095,76.095,76.081,76.094,109480000.0
2008-05-20 02:20:00,76.088,76.093,76.083,76.089,86560000.0
2008-05-20 02:21:00,76.108,76.108,76.101,76.102,93260000.0
2008-05-20 02:22:00,76.089,76.098,76.089,76.098,115120000.0
2008-05-20 02:23:00,76.109,76.109,76.098,76.098,114560000.0
2008-05-20 02:24:00,76.12,76.12,76.085,76.097,110080000.0
2008-05-20 02:25:00,76.09,76.097,76.088,76.088,123520000.0
2008-05-20 02:26:00,76.08,76.087,76.079,76.087,141620000.0
2008-05-20 02:27:00,76.111,76.111,76.085,76.102,93970000.0
2008-05-20 02:28:00,76.137,76.137,76.131,76.137,78300000.0
2008-05-20 02:29:00,76.124,76.128,76.12,76.121,167310000.0
2008-05-20 02:30:00,76.166,76.168,76.159,76.159,111340000.0
2008-05-20 02:31:00,76.155,76.155,76.122,76.127,13950000.0
2008-05-20 02:32:00,76.118,76.123,76.104,76.104,132500000.0
2008-05-20 02:33:00,76.129,76.145,76.124,76.145,95090000.0
2008-05-20 02:34:00,76.144,76.192,76.144,76.192,81380000.0
2008-05-20 02:35:00,76.187,76.197,76.187,76.191,161390000.0
2008-05-20 02:36:00,76.221,76.221,76.185,76.185,102740000.0
2008-05-20 02:37:00,76.186,76.186,76.182,76.182,6020000.0
2008-05-20 02:38:00,76.166,76.171,76.165,76.167,162480000.0
2008-05-20 02:39:00,76.208,76.213,76.206,76.206,99750000.0
2008-05-20 02:40:00,76.155,76.161,76.153,76.157,23720000.0
2008-05-20 02:41:00,76.143,76.143,76.113,76.13,135010000.0
2008-05-20 02:42:00,76.155,76.155,76.127,76.131,89430000.0
2008-05-20 02:43:00,76.116,76.117,76.11,76.11,88340000.0
2008-05-20 02:44:00,76.116,76.127,76.116,76.127,155010000.0
2008-05-20 02:45:00,76.165,76.165,76.121,76.121,104090000.0
2008-05-20 02:46:00,76.103,76.113,76.097,76.108,12980000.0
2008-05-20 02:47:00,76.115,76.116,76.099,76.099,98610000.0
2008-05-20 02:48:00,76.12,76.12,76.105,76.108,11910000.0
2008-05-20 02:49:00,76.094,76.104,76.094,76.099,19600000.0
2008-05-20 02:50:00,76.092,76.112,76.092,76.106,105300000.0
2008-05-20 02:51:00,76.131,76.131,76.104,76.106,17270000.0
2008-05-20 02:52:00,76.103,76.108,76.081,76.084,11310000.0
2008-05-20 02:53:00,76.096,76.104,76.091,76.104,100380000.0
2008-05-20 02:54:00,76.119,76.119,76.106,76.11,12850000.0
2008-05-20 02:55:00,76.097,76.097,76.092,76.096,10140000.0
2008-05-20 02:56:00,76.085,76.093,76.071,76.071,160800000.0
2008-05-20 02:57:00,76.089,76.089,76.071,76.076,104170000.0
2008-05-20 02:58:00,76.088,76.102,76.085,76.099,12860000.0
2008-05-20 02:59:00,76.094,76.098,76.093,76.097,102700000.0
2008-05-20 03:00:00,76.11,76.11,76.077,76.077,13330000.0
2008-05-20 03:01:00,76.092,76.099,76.077,76.077,12250000.0
2008-05-20 03:02:00,76.078,76.085,76.074,76.082,101110000.0
2008-05-20 03:03:00,76.092,76.092,76.062,76.062,122240000.0
2008-05-20 03:04:00,76.065,76.067,76.059,76.061,132460000.0
2008-05-20 03:05:00,76.071,76.092,76.058,76.08,103730000.0
2008-05-20 03:06:00,76.103,76.103,76.063,76.081,86100000.0
2008-05-20 03:07:00,76.093,76.093,76.071,76.071,150980000.0
2008-05-20 03:08:00,76.09,76.097,76.09,76.095,96060000.0
2008-05-20 03:09:00,76.091,76.099,76.085,76.085,10070000.0
2008-05-20 03:10:00,76.101,76.109,76.093,76.093,15490000.0
2008-05-20 03:11:00,76.1,76.118,76.083,76.083,101320000.0
2008-05-20 03:12:00,76.109,76.109,76.085,76.087,9960000.0
2008-05-20 03:13:00,76.085,76.095,76.08,76.087,22240000.0
2008-05-20 03:14:00,76.083,76.101,76.075,76.095,128560000.0
2008-05-20 03:15:00,76.114,76.114,76.076,76.08,97660000.0
2008-05-20 03:16:00,76.109,76.11,76.106,76.108,84860000.0
2008-05-20 03:17:00,76.073,76.13,76.073,76.13,160290000.0
2008-05-20 03:18:00,76.137,76.162,76.128,76.162,103790000.0
2008-05-20 03:19:00,76.144,76.154,76.127,76.154,17840000.0
2008-05-20 03:20:00,76.168,76.17,76.144,76.15,101480000.0
2008-05-20 03:21:00,76.168,76.168,76.124,76.145,16830000.0
2008-05-20 03:22:00,76.154,76.158,76.149,76.149,157340000.0
2008-05-20 03:23:00,76.158,76.158,76.118,76.145,101980000.0
2008-05-20 03:24:00,76.135,76.144,76.129,76.129,16600000.0
2008-05-20 03:25:00,76.128,76.145,76.123,76.123,16760000.0
2008-05-20 03:26:00,76.133,76.143,76.114,76.143,103460000.0
2008-05-20 03:27:00,76.142,76.15,76.128,76.131,15780000.0
2008-05-20 03:28:00,76.165,76.165,76.138,76.141,125710000.0
2008-05-20 03:30:00,76.173,76.173,76.142,76.142,123360000.0
2008-05-20 03:31:00,76.167,76.17,76.163,76.17,133370000.0
2008-05-20 03:32:00,76.13,76.139,76.116,76.135,97600000.0
2008-05-20 03:33:00,76.138,76.138,76.115,76.136,85220000.0
2008-05-20 03:34:00,76.116,76.142,76.115,76.142,159660000.0
2008-05-20 03:35:00,76.113,76.13,76.092,76.092,95990000.0
2008-05-20 03:36:00,76.126,76.126,76.07,76.07,16000000.0
2008-05-20 03:37:00,76.049,76.054,76.041,76.041,13180000.0
2008-05-20 03:38:00,76.079,76.088,76.045,76.054,101260000.0
2008-05-20 03:39:00,76.063,76.072,76.046,76.072,80770000.0
2008-05-20 03:40:00,76.031,76.073,76.031,76.036,169790000.0
2008-05-20 03:41:00,76.04,76.079,76.04,76.041,103780000.0
2008-05-20 03:42:00,76.079,76.081,76.05,76.05,9390000.0
2008-05-20 03:43:00,76.068,76.078,76.068,76.075,157800000.0
2008-05-20 03:44:00,76.033,76.067,76.028,76.04,104310000.0
2008-05-20 03:45:00,76.065,76.083,76.051,76.083,8650000.0
2008-05-20 03:46:00,76.083,76.089,76.058,76.083,151200000.0
2008-05-20 03:47:00,76.072,76.092,76.072,76.092,104350000.0
2008-05-20 03:48:00,76.083,76.083,76.045,76.045,6960000.0
2008-05-20 03:49:00,76.08,76.089,76.071,76.086,16720000.0
2008-05-20 03:50:00,76.072,76.094,76.072,76.093,102580000.0
2008-05-20 03:51:00,76.1,76.1,76.095,76.095,5440000.0
2008-05-20 03:52:00,76.088,76.088,76.049,76.063,16340000.0
2008-05-20 03:53:00,76.078,76.083,76.05,76.057,99840000.0
2008-05-20 03:54:00,76.071,76.076,76.07,76.07,110170000.0
2008-05-20 03:55:00,76.08,76.09,76.061,76.061,125110000.0
2008-05-20 03:56:00,76.075,76.081,76.055,76.066,121540000.0
2008-05-20 03:57:00,76.085,76.085,76.063,76.077,124960000.0
2008-05-20 03:58:00,76.056,76.078,76.056,76.078,135400000.0
2008-05-20 03:59:00,76.043,76.064,76.043,76.056,103810000.0
2008-05-20 04:00:00,76.075,76.075,76.047,76.058,80900000.0
2008-05-20 04:01:00,76.051,76.07,76.042,76.042,157130000.0
2008-05-20 04:02:00,76.047,76.056,76.042,76.047,110180000.0
2008-05-20 04:03:00,76.068,76.068,76.048,76.054,11830000.0
2008-05-20 04:04:00,76.046,76.051,76.045,76.047,159150000.0
2008-05-20 04:05:00,76.042,76.053,76.039,76.039,101280000.0
2008-05-20 04:06:00,76.069,76.069,76.069,76.069,1730000.0
2008-05-20 04:07:00,76.045,76.066,76.041,76.066,9210000.0
2008-05-20 04:09:00,76.078,76.078,76.078,76.078,4130000.0
2008-05-20 04:10:00,76.066,76.068,76.066,76.068,6390000.0
2008-05-20 04:11:00,76.082,76.082,76.076,76.077,104980000.0
2008-05-20 04:12:00,76.072,76.072,76.068,76.068,5630000.0
2008-05-20 04:13:00,76.037,76.037,76.037,76.037,2440000.0
2008-05-20 04:14:00,76.029,76.038,76.027,76.033,134820000.0
2008-05-20 04:15:00,76.073,76.073,76.036,76.05,109890000.0
2008-05-20 04:16:00,76.056,76.056,76.048,76.05,80940000.0
2008-05-20 04:17:00,76.019,76.03,76.014,76.027,174960000.0
2008-05-20 04:18:00,76.036,76.045,76.025,76.045,103350000.0
2008-05-20 04:19:00,76.06,76.061,76.04,76.056,19620000.0
2008-05-20 04:20:00,76.047,76.057,76.047,76.049,108050000.0
2008-05-20 04:21:00,76.025,76.025,76.01,76.01,4320000.0
2008-05-20 04:22:00,76.012,76.02,75.997,75.997,11650000.0
2008-05-20 04:23:00,76.008,76.011,75.987,75.987,119040000.0
2008-05-20 04:24:00,76.006,76.024,76.005,76.024,12080000.0
2008-05-20 04:25:00,75.998,76.017,75.998,76.017,5450000.0
2008-05-20 04:27:00,76.012,76.012,76.005,76.005,4510000.0
2008-05-20 04:28:00,76.011,76.049,76.009,76.049,17320000.0
2008-05-20 04:29:00,76.052,76.052,76.046,76.047,119020000.0
2008-05-20 04:30:00,76.056,76.056,76.053,76.053,4140000.0
2008-05-20 04:31:00,76.057,76.057,76.057,76.057,2440000.0
2008-05-20 04:32:00,76.027,76.038,76.027,76.028,167000000.0
2008-05-20 04:33:00,76.058,76.058,76.015,76.022,107320000.0
2008-05-20 04:35:00,76.037,76.037,76.012,76.017,111460000.0
2008-05-20 04:36:00,76.035,76.047,76.032,76.047,16980000.0
2008-05-20 04:37:00,76.023,76.038,76.019,76.034,16390000.0
2008-05-20 04:38:00,76.038,76.041,76.018,76.029,111780000.0
2008-05-20 04:39:00,76.027,76.027,76.027,76.027,5490000.0
2008-05-20 04:41:00,76.022,76.033,76.022,76.028,97430000.0
2008-05-20 04:42:00,76.049,76.05,76.046,76.048,86440000.0
2008-05-20 04:43:00,76.008,76.017,76.008,76.016,155840000.0
2008-05-20 04:44:00,76.014,76.017,76.009,76.009,100100000.0
2008-05-20 04:45:00,76.043,76.043,76.041,76.041,3940000.0
2008-05-20 04:46:00,75.998,76.013,75.992,76.013,77950000.0
2008-05-20 04:47:00,76.008,76.017,76.007,76.007,150250000.0
2008-05-20 04:48:00,76.02,76.02,76.008,76.014,100730000.0
2008-05-20 04:49:00,76.009,76.016,76.009,76.016,7740000.0
2008-05-20 04:50:00,76.009,76.017,76.009,76.015,102690000.0
2008-05-20 04:51:00,76.017,76.017,76.003,76.015,13720000.0
2008-05-20 04:52:00,76.011,76.012,75.981,75.981,9020000.0
2008-05-20 04:53:00,75.981,76.008,75.97,75.979,95940000.0
2008-05-20 04:54:00,76.006,76.006,75.982,75.986,8270000.0
2008-05-20 04:55:00,75.956,75.963,75.95,75.963,13790000.0
2008-05-20 04:56:00,75.985,75.985,75.954,75.954,97960000.0
2008-05-20 04:57:00,75.966,75.966,75.945,75.957,80510000.0
2008-05-20 04:59:00,75.93,75.954,75.93,75.954,94540000.0
2008-05-20 05:00:00,75.961,75.965,75.949,75.965,13330000.0
2008-05-20 05:01:00,75.962,75.983,75.956,75.968,86680000.0
2008-05-20 05:03:00,75.968,75.968,75.944,75.955,112580000.0
2008-05-20 05:04:00,75.954,75.958,75.945,75.945,13370000.0
2008-05-20 05:05:00,75.961,75.964,75.943,75.964,107430000.0
2008-05-20 05:06:00,75.976,75.98,75.959,75.98,13400000.0
2008-05-20 05:09:00,75.979,75.994,75.972,75.988,128020000.0
2008-05-20 05:10:00,75.978,75.996,75.97,75.996,130090000.0
2008-05-20 05:11:00,75.992,75.998,75.989,75.997,92500000.0
2008-05-20 05:12:00,75.999,76.0,75.996,75.998,77990000.0
2008-05-20 05:13:00,75.987,75.998,75.987,75.997,165930000.0
2008-05-20 05:15:00,76.003,76.003,75.994,75.997,15400000.0
2008-05-20 05:16:00,75.988,75.988,75.988,75.988,4500000.0
2008-05-20 05:17:00,75.999,76.0,75.996,75.999,98760000.0
2008-05-20 05:18:00,75.999,76.0,75.996,75.998,86590000.0
2008-05-20 05:19:00,75.986,75.991,75.985,75.988,159120000.0
2008-05-20 05:20:00,75.998,76.003,75.996,75.997,102710000.0
2008-05-20 05:21:00,75.958,75.958,75.958,75.958,6610000.0
2008-05-20 05:24:00,76.0,76.0,75.978,75.979,16520000.0
2008-05-20 05:25:00,75.97,75.994,75.97,75.994,121240000.0
2008-05-20 05:27:00,76.008,76.008,76.008,76.008,1690000.0
2008-05-20 05:28:00,75.976,75.98,75.976,75.98,4130000.0
2008-05-20 05:29:00,75.973,75.973,75.966,75.966,97950000.0
2008-05-20 05:30:00,75.997,75.997,75.988,75.988,4130000.0
2008-05-20 05:31:00,75.989,76.014,75.984,76.014,165020000.0
2008-05-20 05:32:00,75.996,76.024,75.996,76.014,106250000.0
2008-05-20 05:33:00,76.004,76.004,75.973,75.984,13720000.0
2008-05-20 05:34:00,75.954,75.964,75.942,75.943,22570000.0
2008-05-20 05:35:00,75.956,75.973,75.948,75.949,104960000.0
2008-05-20 05:36:00,75.971,75.971,75.936,75.939,13530000.0
2008-05-20 05:37:00,75.929,75.936,75.929,75.936,175290000.0
2008-05-20 05:38:00,75.929,75.937,75.927,75.927,107490000.0
2008-05-20 05:39:00,75.967,75.967,75.937,75.937,10770000.0
2008-05-20 05:40:00,75.959,75.96,75.945,75.96,10520000.0
2008-05-20 05:41:00,75.949,75.95,75.946,75.949,103860000.0
2008-05-20 05:42:00,75.974,75.979,75.955,75.97,85650000.0
2008-05-20 05:44:00,75.941,75.952,75.93,75.93,100480000.0
2008-05-20 05:45:00,75.954,75.954,75.926,75.928,18600000.0
2008-05-20 05:46:00,75.93,75.944,75.93,75.935,10900000.0
2008-05-20 05:48:00,75.943,75.946,75.916,75.936,84880000.0
2008-05-20 05:49:00,75.929,75.962,75.929,75.962,170570000.0
2008-05-20 05:50:00,75.975,75.981,75.955,75.981,100460000.0
2008-05-20 05:51:00,75.976,75.976,75.96,75.973,12950000.0
2008-05-20 05:52:00,75.991,75.991,75.961,75.98,17320000.0
2008-05-20 05:53:00,75.97,75.995,75.967,75.995,119540000.0
2008-05-20 05:54:00,75.991,75.991,75.985,75.985,2260000.0
2008-05-20 05:55:00,75.966,75.975,75.966,75.975,8080000.0
2008-05-20 05:56:00,75.97,75.977,75.963,75.969,101410000.0
2008-05-20 05:57:00,75.993,75.993,75.984,75.984,6380000.0
2008-05-20 05:59:00,75.968,75.972,75.966,75.966,112650000.0
2008-05-20 06:00:00,75.993,75.993,75.979,75.979,10140000.0
2008-05-20 06:01:00,75.999,76.002,75.983,76.002,13410000.0
2008-05-20 06:02:00,76.018,76.02,75.999,75.999,108370000.0
2008-05-20 06:03:00,76.007,76.012,75.99,75.99,15260000.0
2008-05-20 06:04:00,75.99,76.02,75.99,76.017,9200000.0
2008-05-20 06:05:00,76.005,76.022,76.005,76.008,100820000.0
2008-05-20 06:06:00,76.016,76.017,76.016,76.017,5440000.0
2008-05-20 06:07:00,76.041,76.041,76.014,76.014,8680000.0
2008-05-20 06:08:00,76.018,76.026,76.015,76.025,101900000.0
2008-05-20 06:09:00,76.038,76.039,76.038,76.039,3940000.0
2008-05-20 06:10:00,76.027,76.038,76.021,76.021,15780000.0
2008-05-20 06:11:00,76.011,76.025,76.003,76.024,111690000.0
2008-05-20 06:12:00,76.019,76.019,76.004,76.007,8830000.0
2008-05-20 06:13:00,76.019,76.056,76.019,76.054,161480000.0
2008-05-20 06:14:00,76.021,76.041,76.021,76.041,108130000.0
2008-05-20 06:15:00,76.041,76.046,76.041,76.045,4510000.0
2008-05-20 06:16:00,76.035,76.035,76.011,76.027,85550000.0
2008-05-20 06:17:00,75.997,76.007,75.997,76.005,161840000.0
2008-05-20 06:18:00,76.037,76.037,75.994,76.01,98860000.0
2008-05-20 06:19:00,76.005,76.029,76.005,76.014,17170000.0
2008-05-20 06:20:00,76.01,76.024,76.005,76.008,108730000.0
2008-05-20 06:21:00,76.022,76.022,76.007,76.017,15030000.0
2008-05-20 06:22:00,75.985,75.997,75.98,75.983,16570000.0
2008-05-20 06:23:00,75.988,76.001,75.98,75.997,112480000.0
2008-05-20 06:24:00,75.987,76.01,75.985,76.01,14310000.0
2008-05-20 06:25:00,75.993,75.993,75.993,75.993,4320000.0
2008-05-20 06:26:00,75.981,76.008,75.976,76.008,95340000.0
2008-05-20 06:27:00,75.995,75.995,75.97,75.97,6390000.0
2008-05-20 06:28:00,75.988,75.994,75.967,75.967,10700000.0
2008-05-20 06:29:00,75.969,75.988,75.951,75.967,100520000.0
2008-05-20 06:30:00,75.964,75.964,75.922,75.922,91750000.0
2008-05-20 06:31:00,75.957,75.982,75.933,75.982,160290000.0
2008-05-20 06:32:00,75.952,75.986,75.949,75.95,112080000.0
2008-05-20 06:33:00,75.981,75.981,75.951,75.966,19620000.0
2008-05-20 06:34:00,75.972,75.99,75.961,75.99,18260000.0
2008-05-20 06:35:00,75.977,76.012,75.969,75.969,101360000.0
2008-05-20 06:36:00,75.99,76.014,75.982,76.014,21300000.0
2008-05-20 06:37:00,75.972,75.999,75.969,75.972,153140000.0
2008-05-20 06:38:00,75.962,75.972,75.959,75.959,109360000.0
2008-05-20 06:39:00,75.971,75.985,75.969,75.971,20710000.0
2008-05-20 06:40:00,75.962,75.992,75.962,75.99,135560000.0
2008-05-20 06:41:00,75.975,75.996,75.975,75.996,101670000.0
2008-05-20 06:42:00,75.994,75.994,75.948,75.986,90480000.0
2008-05-20 06:43:00,75.958,75.988,75.949,75.982,155770000.0
2008-05-20 06:44:00,75.997,75.997,75.953,75.984,111400000.0
2008-05-20 06:45:00,76.002,76.002,75.955,75.983,16210000.0
2008-05-20 06:46:00,75.954,75.983,75.954,75.968,19730000.0
2008-05-20 06:47:00,75.961,75.969,75.96,75.969,98820000.0
2008-05-20 06:48:00,76.004,76.004,75.955,75.984,83330000.0
2008-05-20 06:49:00,75.956,75.973,75.955,75.973,159250000.0
2008-05-20 06:50:00,75.964,75.984,75.956,75.967,106480000.0
2008-05-20 06:51:00,75.98,75.982,75.947,75.95,22250000.0
2008-05-20 06:52:00,75.972,75.992,75.966,75.992,13160000.0
2008-05-20 06:53:00,75.967,75.976,75.967,75.968,155280000.0
2008-05-20 06:54:00,75.992,75.992,75.959,75.959,97340000.0
2008-05-20 06:55:00,75.991,75.993,75.979,75.993,13140000.0
2008-05-20 06:57:00,75.991,75.991,75.976,75.976,4700000.0
2008-05-20 06:58:00,75.976,75.976,75.971,75.971,8070000.0
2008-05-20 06:59:00,75.975,75.978,75.968,75.968,102170000.0
2008-05-20 07:00:00,76.007,76.007,75.977,75.977,9060000.0
2008-05-20 07:01:00,75.989,75.989,75.986,75.988,108400000.0
2008-05-20 07:02:00,76.01,76.01,75.951,75.97,129660000.0
2008-05-20 07:03:00,75.959,75.968,75.908,75.908,104840000.0
2008-05-20 07:04:00,75.892,75.917,75.883,75.905,137730000.0
2008-05-20 07:05:00,75.888,75.917,75.858,75.897,141800000.0
2008-05-20 07:06:00,75.889,75.889,75.857,75.877,97820000.0
2008-05-20 07:07:00,75.839,75.862,75.833,75.85,75000000.0
2008-05-20 07:08:00,75.852,75.888,75.826,75.832,152210000.0
2008-05-20 07:09:00,75.853,75.856,75.79,75.814,106280000.0
2008-05-20 07:10:00,75.803,75.832,75.787,75.805,13530000.0
2008-05-20 07:11:00,75.79,75.822,75.79,75.806,151330000.0
2008-05-20 07:12:00,75.845,75.849,75.818,75.836,106750000.0
2008-05-20 07:13:00,75.824,75.853,75.82,75.823,22800000.0
2008-05-20 07:14:00,75.834,75.839,75.807,75.812,152920000.0
2008-05-20 07:15:00,75.853,75.853,75.815,75.822,103880000.0
2008-05-20 07:16:00,75.824,75.824,75.821,75.821,3940000.0
2008-05-20 07:17:00,75.818,75.841,75.816,75.83,144280000.0
2008-05-20 07:18:00,75.857,75.858,75.826,75.848,108320000.0
2008-05-20 07:19:00,75.814,75.832,75.814,75.819,88030000.0
2008-05-20 07:20:00,75.809,75.84,75.809,75.836,158730000.0
2008-05-20 07:21:00,75.847,75.847,75.815,75.834,102450000.0
2008-05-20 07:22:00,75.813,75.813,75.811,75.812,9060000.0
2008-05-20 07:23:00,75.8,75.817,75.794,75.806,97490000.0
2008-05-20 07:24:00,75.802,75.815,75.788,75.815,13890000.0
2008-05-20 07:25:00,75.78,75.813,75.78,75.813,167810000.0
2008-05-20 07:26:00,75.828,75.833,75.826,75.827,110690000.0
2008-05-20 07:27:00,75.81,75.813,75.785,75.785,13330000.0
2008-05-20 07:28:00,75.793,75.803,75.791,75.791,21630000.0
2008-05-20 07:29:00,75.782,75.794,75.782,75.787,110720000.0
2008-05-20 07:30:00,75.836,75.836,75.798,75.798,9400000.0
2008-05-20 07:31:00,75.815,75.841,75.815,75.841,7890000.0
2008-05-20 07:32:00,75.818,75.831,75.811,75.811,100070000.0
2008-05-20 07:33:00,75.823,75.823,75.803,75.803,8270000.0
2008-05-20 07:34:00,75.821,75.821,75.794,75.808,148190000.0
2008-05-20 07:35:00,75.815,75.825,75.809,75.809,104340000.0
2008-05-20 07:36:00,75.83,75.83,75.799,75.799,6200000.0
2008-05-20 07:37:00,75.801,75.81,75.793,75.793,19900000.0
2008-05-20 07:38:00,75.778,75.8,75.777,75.796,164980000.0
2008-05-20 07:39:00,75.816,75.816,75.767,75.786,106380000.0
2008-05-20 07:40:00,75.786,75.786,75.764,75.768,13000000.0
2008-05-20 07:41:00,75.808,75.809,75.774,75.809,106590000.0
2008-05-20 07:42:00,75.806,75.808,75.806,75.808,5440000.0
2008-05-20 07:43:00,75.817,75.817,75.811,75.811,5830000.0
2008-05-20 07:44:00,75.821,75.822,75.797,75.822,103800000.0
2008-05-20 07:45:00,75.847,75.847,75.81,75.832,15030000.0
2008-05-20 07:46:00,75.811,75.83,75.807,75.83,16540000.0
2008-05-20 07:47:00,75.822,75.842,75.822,75.842,98630000.0
2008-05-20 07:48:00,75.846,75.851,75.824,75.851,90010000.0
2008-05-20 07:49:00,75.822,75.861,75.822,75.861,161260000.0
2008-05-20 07:50:00,75.836,75.843,75.83,75.83,94700000.0
2008-05-20 07:51:00,75.869,75.875,75.855,75.861,20890000.0
2008-05-20 07:52:00,75.853,75.855,75.853,75.855,4130000.0
2008-05-20 07:53:00,75.855,75.859,75.853,75.856,105960000.0
2008-05-20 07:54:00,75.879,75.879,75.858,75.858,7550000.0
2008-05-20 07:55:00,75.854,75.854,75.839,75.839,4890000.0
2008-05-20 07:56:00,75.846,75.851,75.817,75.851,105530000.0
2008-05-20 07:57:00,75.84,75.851,75.825,75.851,15400000.0
2008-05-20 07:58:00,75.829,75.841,75.821,75.833,16200000.0
2008-05-20 07:59:00,75.816,75.841,75.814,75.836,157480000.0
2008-05-20 08:00:00,75.844,75.844,75.778,75.789,99470000.0
2008-05-20 08:01:00,75.827,75.827,75.82,75.827,16710000.0
2008-05-20 08:02:00,75.813,75.822,75.786,75.803,108930000.0
2008-05-20 08:03:00,75.791,75.81,75.77,75.803,15460000.0
2008-05-20 08:04:00,75.83,75.83,75.815,75.815,5070000.0
2008-05-20 08:05:00,75.798,75.808,75.798,75.805,105910000.0
2008-05-20 08:06:00,75.846,75.853,75.824,75.836,14290000.0
2008-05-20 08:07:00,75.833,75.838,75.826,75.826,9590000.0
2008-05-20 08:08:00,75.815,75.854,75.815,75.837,133640000.0
2008-05-20 08:09:00,75.847,75.861,75.825,75.854,100170000.0
2008-05-20 08:10:00,75.83,75.86,75.808,75.814,93360000.0
2008-05-20 08:11:00,75.799,75.839,75.795,75.802,156830000.0
2008-05-20 08:12:00,75.812,75.842,75.808,75.842,109620000.0
2008-05-20 08:13:00,75.844,75.868,75.838,75.838,14860000.0
2008-05-20 08:14:00,75.85,75.85,75.813,75.836,100330000.0
2008-05-20 08:15:00,75.84,75.84,75.789,75.789,11840000.0
2008-05-20 08:16:00,75.786,75.828,75.786,75.821,11690000.0
2008-05-20 08:17:00,75.808,75.85,75.802,75.85,159930000.0
2008-05-20 08:18:00,75.856,75.862,75.839,75.847,109980000.0
2008-05-20 08:19:00,75.862,75.866,75.842,75.848,20290000.0
2008-05-20 08:20:00,75.868,75.886,75.847,75.874,112360000.0
2008-05-20 08:21:00,75.883,75.883,75.856,75.862,8270000.0
2008-05-20 08:22:00,75.864,75.908,75.864,75.879,151590000.0
2008-05-20 08:23:00,75.868,75.908,75.86,75.863,110820000.0
2008-05-20 08:24:00,75.86,75.871,75.831,75.831,19760000.0
2008-05-20 08:25:00,75.815,75.853,75.815,75.853,8300000.0
2008-05-20 08:26:00,75.839,75.86,75.823,75.838,98980000.0
2008-05-20 08:27:00,75.853,75.853,75.816,75.825,16570000.0
2008-05-20 08:28:00,75.808,75.846,75.803,75.846,12590000.0
2008-05-20 08:29:00,75.843,75.852,75.807,75.811,111500000.0
2008-05-20 08:30:00,75.818,75.818,75.797,75.797,6200000.0
2008-05-20 08:31:00,75.79,75.813,75.79,75.811,13150000.0
2008-05-20 08:32:00,75.822,75.822,75.788,75.815,100570000.0
2008-05-20 08:33:00,75.802,75.802,75.772,75.776,17200000.0
2008-05-20 08:34:00,75.772,75.775,75.771,75.771,7520000.0
2008-05-20 08:35:00,75.766,75.797,75.752,75.752,109240000.0
2008-05-20 08:36:00,75.758,75.783,75.746,75.779,14320000.0
2008-05-20 08:37:00,75.761,75.784,75.725,75.773,168530000.0
2008-05-20 08:38:00,75.758,75.778,75.746,75.769,101710000.0
2008-05-20 08:39:00,75.774,75.785,75.75,75.755,19410000.0
2008-05-20 08:40:00,75.782,75.782,75.751,75.751,172550000.0
2008-05-20 08:41:00,75.741,75.755,75.696,75.696,104810000.0
2008-05-20 08:42:00,75.712,75.73,75.703,75.709,21780000.0
2008-05-20 08:43:00,75.698,75.738,75.693,75.738,12970000.0
2008-05-20 08:44:00,75.707,75.719,75.693,75.698,103710000.0
2008-05-20 08:45:00,75.715,75.747,75.708,75.746,16920000.0
2008-05-20 08:46:00,75.74,75.74,75.702,75.702,9240000.0
2008-05-20 08:47:00,75.703,75.722,75.693,75.693,103950000.0
2008-05-20 08:48:00,75.728,75.728,75.728,75.728,1690000.0
2008-05-20 08:49:00,75.702,75.727,75.694,75.71,138820000.0
2008-05-20 08:50:00,75.739,75.757,75.719,75.753,91790000.0
2008-05-20 08:51:00,75.751,75.751,75.715,75.722,91090000.0
2008-05-20 08:52:00,75.729,75.762,75.728,75.739,159480000.0
2008-05-20 08:53:00,75.733,75.759,75.72,75.72,109100000.0
2008-05-20 08:54:00,75.737,75.737,75.712,75.717,11640000.0
2008-05-20 08:55:00,75.738,75.738,75.729,75.729,3570000.0
2008-05-20 08:56:00,75.708,75.732,75.7,75.704,160120000.0
2008-05-20 08:57:00,75.713,75.713,75.685,75.697,104090000.0
2008-05-20 08:58:00,75.701,75.722,75.701,75.714,12430000.0
2008-05-20 08:59:00,75.718,75.742,75.709,75.732,161330000.0
2008-05-20 09:00:00,75.759,75.759,75.709,75.712,100400000.0
2008-05-20 09:01:00,75.694,75.732,75.693,75.711,19760000.0
2008-05-20 09:02:00,75.699,75.733,75.695,75.698,108360000.0
2008-05-20 09:03:00,75.702,75.725,75.702,75.72,13190000.0
2008-05-20 09:04:00,75.709,75.731,75.701,75.721,145550000.0
2008-05-20 09:05:00,75.704,75.733,75.704,75.72,101260000.0
2008-05-20 09:06:00,75.726,75.737,75.705,75.705,85820000.0
2008-05-20 09:07:00,75.707,75.72,75.686,75.691,151320000.0
2008-05-20 09:08:00,75.7,75.713,75.694,75.704,104880000.0
2008-05-20 09:09:00,75.718,75.725,75.704,75.708,19390000.0
2008-05-20 09:10:00,75.724,75.763,75.724,75.739,128620000.0
2008-05-20 09:11:00,75.748,75.758,75.733,75.756,132090000.0
2008-05-20 09:12:00,75.775,75.775,75.732,75.775,103200000.0
2008-05-20 09:13:00,75.763,75.788,75.759,75.76,85360000.0
2008-05-20 09:14:00,75.764,75.772,75.749,75.753,159740000.0
2008-05-20 09:15:00,75.778,75.778,75.743,75.743,103440000.0
2008-05-20 09:16:00,75.768,75.77,75.749,75.77,14350000.0
2008-05-20 09:17:00,75.754,75.764,75.75,75.75,163040000.0
2008-05-20 09:18:00,75.773,75.773,75.745,75.773,95730000.0
2008-05-20 09:19:00,75.771,75.797,75.771,75.782,12210000.0
2008-05-20 09:20:00,75.789,75.801,75.779,75.785,169710000.0
2008-05-20 09:21:00,75.805,75.806,75.767,75.798,109340000.0
2008-05-20 09:22:00,75.788,75.788,75.768,75.775,8280000.0
2008-05-20 09:23:00,75.748,75.756,75.748,75.749,100180000.0
2008-05-20 09:24:00,75.77,75.77,75.753,75.758,12070000.0
2008-05-20 09:25:00,75.781,75.796,75.781,75.796,136650000.0
2008-05-20 09:26:00,75.805,75.809,75.765,75.809,98320000.0
2008-05-20 09:27:00,75.825,75.828,75.795,75.802,79390000.0
2008-05-20 09:28:00,75.832,75.842,75.805,75.818,156520000.0
2008-05-20 09:29:00,75.838,75.838,75.81,75.81,107400000.0
2008-05-20 09:30:00,75.827,75.839,75.823,75.837,20180000.0
2008-05-20 09:31:00,75.81,75.821,75.804,75.809,132080000.0
2008-05-20 09:32:00,75.836,75.836,75.794,75.794,100080000.0
2008-05-20 09:33:00,75.822,75.822,75.774,75.791,84750000.0
2008-05-20 09:34:00,75.807,75.832,75.794,75.81,159100000.0
2008-05-20 09:35:00,75.823,75.823,75.816,75.817,104160000.0
2008-05-20 09:36:00,75.839,75.842,75.826,75.842,13000000.0
2008-05-20 09:37:00,75.831,75.831,75.794,75.805,16710000.0
2008-05-20 09:38:00,75.803,75.83,75.796,75.816,95910000.0
2008-05-20 09:39:00,75.806,75.822,75.796,75.822,15290000.0
2008-05-20 09:40:00,75.821,75.821,75.773,75.774,7560000.0
2008-05-20 09:41:00,75.78,75.788,75.757,75.769,102340000.0
2008-05-20 09:42:00,75.785,75.794,75.777,75.777,14840000.0
2008-05-20 09:43:00,75.787,75.787,75.782,75.782,7900000.0
2008-05-20 09:44:00,75.79,75.811,75.781,75.781,99240000.0
2008-05-20 09:45:00,75.814,75.814,75.813,75.813,4700000.0
2008-05-20 09:46:00,75.779,75.799,75.779,75.779,14280000.0
2008-05-20 09:47:00,75.769,75.794,75.766,75.794,113950000.0
2008-05-20 09:48:00,75.787,75.8,75.774,75.782,134330000.0
2008-05-20 09:49:00,75.785,75.789,75.78,75.783,138490000.0
2008-05-20 09:50:00,75.79,75.8,75.772,75.798,97310000.0
2008-05-20 09:51:00,75.809,75.809,75.748,75.755,83810000.0
2008-05-20 09:52:00,75.736,75.763,75.714,75.714,153710000.0
2008-05-20 09:53:00,75.747,75.77,75.72,75.761,105660000.0
2008-05-20 09:54:00,75.734,75.757,75.734,75.74,22570000.0
2008-05-20 09:55:00,75.755,75.763,75.747,75.747,10700000.0
2008-05-20 09:56:00,75.774,75.774,75.746,75.764,99690000.0
2008-05-20 09:57:00,75.771,75.771,75.746,75.75,79730000.0
2008-05-20 09:58:00,75.751,75.766,75.744,75.766,159310000.0
2008-05-20 09:59:00,75.75,75.773,75.744,75.755,107450000.0
2008-05-20 10:00:00,75.776,75.786,75.757,75.757,14310000.0
2008-05-20 10:02:00,75.764,75.771,75.745,75.747,160770000.0
2008-05-20 10:03:00,75.776,75.803,75.77,75.803,96530000.0
2008-05-20 10:04:00,75.788,75.788,75.768,75.769,11870000.0
2008-05-20 10:05:00,75.786,75.786,75.746,75.754,111450000.0
2008-05-20 10:06:00,75.765,75.765,75.75,75.756,86090000.0
2008-05-20 10:07:00,75.749,75.792,75.749,75.792,169210000.0
2008-05-20 10:08:00,75.758,75.771,75.733,75.739,108060000.0
2008-05-20 10:09:00,75.762,75.77,75.75,75.77,13940000.0
2008-05-20 10:10:00,75.75,75.762,75.75,75.752,7520000.0
2008-05-20 10:11:00,75.75,75.764,75.736,75.764,107600000.0
2008-05-20 10:12:00,75.786,75.786,75.786,75.786,2440000.0
2008-05-20 10:13:00,75.753,75.769,75.748,75.751,118190000.0
2008-05-20 10:14:00,75.761,75.78,75.754,75.775,107110000.0
2008-05-20 10:15:00,75.801,75.801,75.726,75.726,129970000.0
2008-05-20 10:16:00,75.727,75.732,75.71,75.721,132520000.0
2008-05-20 10:17:00,75.733,75.764,75.726,75.764,92530000.0
2008-05-20 10:18:00,75.768,75.773,75.741,75.741,86990000.0
2008-05-20 10:19:00,75.749,75.773,75.741,75.741,164280000.0
2008-05-20 10:20:00,75.752,75.796,75.75,75.796,108060000.0
2008-05-20 10:21:00,75.783,75.783,75.752,75.764,11130000.0
2008-05-20 10:22:00,75.741,75.743,75.723,75.743,163770000.0
2008-05-20 10:23:00,75.728,75.735,75.722,75.735,96470000.0
2008-05-20 10:24:00,75.737,75.758,75.734,75.756,24300000.0
2008-05-20 10:25:00,75.74,75.76,75.734,75.75,17880000.0
2008-05-20 10:27:00,75.745,75.745,75.723,75.723,105600000.0
2008-05-20 10:28:00,75.728,75.737,75.702,75.726,92000000.0
2008-05-20 10:29:00,75.733,75.756,75.73,75.732,159980000.0
2008-05-20 10:30:00,75.756,75.772,75.742,75.742,101270000.0
2008-05-20 10:31:00,75.769,75.771,75.737,75.738,19160000.0
2008-05-20 10:33:00,75.781,75.781,75.754,75.754,7370000.0
2008-05-20 10:34:00,75.757,75.785,75.755,75.782,10380000.0
2008-05-20 10:35:00,75.785,75.793,75.766,75.772,112370000.0
2008-05-20 10:36:00,75.78,75.798,75.766,75.769,53430000.0
2008-05-20 10:37:00,75.763,75.807,75.763,75.807,41170000.0
2008-05-20 10:38:00,75.762,75.827,75.762,75.808,67870000.0
2008-05-20 10:39:00,75.836,75.859,75.807,75.829,61500000.0
2008-05-20 10:40:00,75.85,75.856,75.818,75.823,73470000.0
2008-05-20 10:41:00,75.842,75.842,75.807,75.815,71370000.0
2008-05-20 10:42:00,75.844,75.844,75.814,75.842,44140000.0
2008-05-20 10:43:00,75.832,75.849,75.824,75.848,77490000.0
2008-05-20 10:44:00,75.856,75.856,75.847,75.847,62630000.0
2008-05-20 10:45:00,75.855,75.855,75.848,75.848,36520000.0
2008-05-20 10:46:00,75.811,75.828,75.802,75.802,53340000.0
2008-05-20 10:47:00,75.827,75.85,75.815,75.822,99910000.0
2008-05-20 10:48:00,75.854,75.855,75.809,75.811,105250000.0
2008-05-20 10:49:00,75.8,75.821,75.788,75.791,147380000.0
2008-05-20 10:50:00,75.801,75.825,75.801,75.825,71100000.0
2008-05-20 10:51:00,75.819,75.833,75.806,75.833,66410000.0
2008-05-20 10:52:00,75.825,75.825,75.794,75.817,36100000.0
2008-05-20 10:53:00,75.823,75.823,75.788,75.823,57870000.0
2008-05-20 10:54:00,75.815,75.815,75.793,75.793,58600000.0
2008-05-20 10:55:00,75.804,75.83,75.793,75.815,131420000.0
2008-05-20 10:56:00,75.794,75.802,75.766,75.802,66460000.0
2008-05-20 10:57:00,75.8,75.8,75.765,75.797,32030000.0
2008-05-20 10:58:00,75.775,75.805,75.775,75.805,40050000.0
2008-05-20 10:59:00,75.794,75.794,75.771,75.771,25890000.0
2008-05-20 11:00:00,75.797,75.847,75.778,75.808,67500000.0
2008-05-20 11:01:00,75.802,75.856,75.792,75.856,64870000.0
2008-05-20 11:02:00,75.841,75.87,75.827,75.87,124180000.0
2008-05-20 11:03:00,75.902,75.915,75.87,75.886,115810000.0
2008-05-20 11:04:00,75.896,75.907,75.877,75.904,78430000.0
2008-05-20 11:05:00,75.877,75.89,75.857,75.857,118750000.0
2008-05-20 11:06:00,75.865,75.891,75.857,75.877,97320000.0
2008-05-20 11:07:00,75.872,75.92,75.867,75.883,102840000.0
2008-05-20 11:08:00,75.864,75.89,75.857,75.869,51120000.0
2008-05-20 11:09:00,75.868,75.878,75.847,75.847,41800000.0
2008-05-20 11:10:00,75.849,75.868,75.834,75.834,31180000.0
2008-05-20 11:11:00,75.845,75.86,75.819,75.838,39930000.0
2008-05-20 11:12:00,75.861,75.869,75.833,75.836,30360000.0
2008-05-20 11:13:00,75.84,75.865,75.835,75.865,35590000.0
2008-05-20 11:14:00,75.837,75.879,75.837,75.853,43950000.0
2008-05-20 11:15:00,75.886,75.886,75.846,75.853,92940000.0
2008-05-20 11:16:00,75.839,75.857,75.815,75.841,98780000.0
2008-05-20 11:17:00,75.813,75.858,75.813,75.85,62510000.0
2008-05-20 11:18:00,75.852,75.852,75.807,75.821,71740000.0
2008-05-20 11:19:00,75.807,75.831,75.797,75.799,113470000.0
2008-05-20 11:20:00,75.826,75.844,75.8,75.824,112110000.0
2008-05-20 11:21:00,75.847,75.856,75.811,75.817,143430000.0
2008-05-20 11:22:00,75.821,75.856,75.815,75.83,126410000.0
2008-05-20 11:23:00,75.822,75.848,75.797,75.818,102750000.0
2008-05-20 11:24:00,75.816,75.821,75.795,75.816,67220000.0
2008-05-20 11:25:00,75.807,75.833,75.789,75.827,100290000.0
2008-05-20 11:26:00,75.848,75.853,75.8,75.83,65260000.0
2008-05-20 11:27:00,75.848,75.862,75.82,75.832,83470000.0
2008-05-20 11:28:00,75.848,75.871,75.804,75.871,82050000.0
2008-05-20 11:29:00,75.858,75.911,75.849,75.911,36690000.0
2008-05-20 11:30:00,75.904,75.918,75.892,75.897,61900000.0
2008-05-20 11:31:00,75.873,75.908,75.854,75.886,68880000.0
2008-05-20 11:32:00,75.907,75.929,75.879,75.901,122100000.0
2008-05-20 11:33:00,75.925,75.93,75.905,75.924,94910000.0
2008-05-20 11:34:00,75.904,75.95,75.904,75.95,87200000.0
2008-05-20 11:35:00,75.909,75.931,75.893,75.893,78950000.0
2008-05-20 11:36:00,75.913,75.913,75.884,75.89,86250000.0
2008-05-20 11:37:00,75.879,75.92,75.876,75.897,55830000.0
2008-05-20 11:38:00,75.891,75.912,75.874,75.912,46380000.0
2008-05-20 11:39:00,75.919,75.95,75.905,75.944,66630000.0
2008-05-20 11:40:00,75.918,75.926,75.899,75.916,100370000.0
2008-05-20 11:41:00,75.896,75.917,75.878,75.896,68520000.0
2008-05-20 11:42:00,75.916,75.917,75.898,75.909,76990000.0
2008-05-20 11:43:00,75.917,75.935,75.904,75.935,67250000.0
2008-05-20 11:44:00,75.931,75.955,75.918,75.921,67910000.0
2008-05-20 11:45:00,75.917,75.974,75.917,75.954,74000000.0
2008-05-20 11:46:00,75.93,75.943,75.923,75.936,45750000.0
2008-05-20 11:47:00,75.946,75.954,75.924,75.954,82770000.0
2008-05-20 11:48:00,75.953,75.953,75.925,75.925,110740000.0
2008-05-20 11:49:00,75.913,75.935,75.913,75.935,83190000.0
2008-05-20 11:50:00,75.931,75.951,75.925,75.951,63570000.0
2008-05-20 11:51:00,75.968,75.981,75.962,75.962,54780000.0
2008-05-20 11:52:00,75.967,75.983,75.956,75.963,94160000.0
2008-05-20 11:53:00,75.971,75.99,75.958,75.967,56960000.0
2008-05-20 11:54:00,75.992,75.992,75.953,75.953,55730000.0
2008-05-20 11:55:00,75.961,75.961,75.925,75.955,37680000.0
2008-05-20 11:56:00,75.949,75.959,75.936,75.94,40330000.0
2008-05-20 11:57:00,75.955,75.955,75.922,75.922,53300000.0
2008-05-20 11:58:00,75.925,75.927,75.917,75.927,101240000.0
2008-05-20 11:59:00,75.916,75.921,75.903,75.919,72470000.0
2008-05-20 12:00:00,75.945,75.95,75.896,75.943,77200000.0
2008-05-20 12:01:00,75.969,75.988,75.957,75.961,101320000.0
2008-05-20 12:02:00,75.965,75.989,75.955,75.962,107250000.0
2008-05-20 12:03:00,75.978,75.993,75.972,75.972,95620000.0
2008-05-20 12:04:00,75.991,75.991,75.921,75.954,114440000.0
2008-05-20 12:05:00,75.948,75.961,75.941,75.957,111210000.0
2008-05-20 12:06:00,75.977,75.977,75.945,75.959,90240000.0
2008-05-20 12:07:00,75.963,75.963,75.944,75.958,80270000.0
2008-05-20 12:08:00,75.932,75.95,75.924,75.938,144980000.0
2008-05-20 12:09:00,75.948,75.948,75.915,75.927,88310000.0
2008-05-20 12:10:00,75.949,75.949,75.927,75.935,13140000.0
2008-05-20 12:11:00,75.93,75.933,75.916,75.933,104300000.0
2008-05-20 12:12:00,75.931,75.947,75.886,75.905,90020000.0
2008-05-20 12:13:00,75.89,75.91,75.877,75.898,116130000.0
2008-05-20 12:14:00,75.859,75.907,75.848,75.871,116700000.0
2008-05-20 12:15:00,75.885,75.889,75.854,75.886,92660000.0
2008-05-20 12:16:00,75.871,75.89,75.856,75.884,75740000.0
2008-05-20 12:17:00,75.899,75.93,75.883,75.883,143900000.0
2008-05-20 12:18:00,75.903,75.971,75.889,75.96,86570000.0
2008-05-20 12:19:00,75.985,75.985,75.958,75.97,8630000.0
2008-05-20 12:20:00,75.973,76.01,75.969,75.975,93590000.0
2008-05-20 12:21:00,75.999,76.009,75.978,75.997,110490000.0
2008-05-20 12:22:00,76.032,76.077,76.013,76.064,115790000.0
2008-05-20 12:23:00,76.06,76.08,76.046,76.059,99100000.0
2008-05-20 12:24:00,76.075,76.083,76.053,76.068,74760000.0
2008-05-20 12:25:00,76.077,76.101,76.065,76.065,139960000.0
2008-05-20 12:26:00,76.05,76.089,76.05,76.084,87730000.0
2008-05-20 12:27:00,76.094,76.108,76.074,76.074,19530000.0
2008-05-20 12:28:00,76.095,76.13,76.095,76.13,4700000.0
2008-05-20 12:29:00,76.125,76.134,76.096,76.102,63990000.0
2008-05-20 12:30:00,76.115,76.115,76.031,76.039,89080000.0
2008-05-20 12:31:00,76.037,76.058,76.016,76.035,56170000.0
2008-05-20 12:32:00,76.047,76.068,76.034,76.063,50970000.0
2008-05-20 12:33:00,76.079,76.109,76.072,76.105,41240000.0
2008-05-20 12:34:00,76.132,76.132,76.092,76.092,43130000.0
2008-05-20 12:35:00,76.097,76.119,76.07,76.09,52710000.0
2008-05-20 12:36:00,76.074,76.074,76.041,76.057,98780000.0
2008-05-20 12:37:00,76.053,76.082,76.051,76.077,79600000.0
2008-05-20 12:38:00,76.067,76.073,76.037,76.073,85110000.0
2008-05-20 12:39:00,76.075,76.08,76.05,76.067,103780000.0
2008-05-20 12:40:00,76.06,76.084,76.037,76.065,105680000.0
2008-05-20 12:41:00,76.057,76.079,76.048,76.051,101780000.0
2008-05-20 12:42:00,76.074,76.074,76.047,76.059,109900000.0
2008-05-20 12:43:00,76.027,76.038,76.019,76.038,113930000.0
2008-05-20 12:44:00,76.034,76.07,76.034,76.052,82680000.0
2008-05-20 12:45:00,76.074,76.074,76.045,76.072,78990000.0
2008-05-20 12:46:00,76.034,76.076,76.034,76.061,148040000.0
2008-05-20 12:47:00,76.049,76.073,76.038,76.073,90910000.0
2008-05-20 12:48:00,76.076,76.078,76.076,76.078,3040000.0
2008-05-20 12:49:00,76.071,76.077,76.07,76.077,98060000.0
2008-05-20 12:50:00,76.039,76.064,76.038,76.064,101670000.0
2008-05-20 12:51:00,76.067,76.075,76.049,76.075,99150000.0
2008-05-20 12:52:00,76.083,76.083,76.059,76.068,108290000.0
2008-05-20 12:53:00,76.058,76.064,76.049,76.057,124490000.0
2008-05-20 12:54:00,76.082,76.082,76.047,76.053,81460000.0
2008-05-20 12:55:00,76.04,76.089,76.04,76.083,72720000.0
2008-05-20 12:56:00,76.05,76.072,76.045,76.072,142970000.0
2008-05-20 12:57:00,76.073,76.079,76.042,76.042,84510000.0
2008-05-20 12:58:00,76.069,76.08,76.03,76.03,15780000.0
2008-05-20 12:59:00,76.043,76.063,76.035,76.056,87260000.0
2008-05-20 13:00:00,76.073,76.073,76.031,76.073,77560000.0
2008-05-20 13:01:00,76.063,76.069,76.037,76.049,142320000.0
2008-05-20 13:02:00,76.04,76.063,76.034,76.063,92070000.0
2008-05-20 13:03:00,76.074,76.09,76.074,76.089,12470000.0
2008-05-20 13:04:00,76.085,76.11,76.085,76.11,7510000.0
2008-05-20 13:05:00,76.103,76.137,76.103,76.109,80210000.0
2008-05-20 13:06:00,76.132,76.132,76.1,76.103,116020000.0
2008-05-20 13:07:00,76.113,76.14,76.108,76.135,85210000.0
2008-05-20 13:08:00,76.12,76.138,76.117,76.12,67840000.0
2008-05-20 13:09:00,76.135,76.141,76.114,76.135,61200000.0
2008-05-20 13:10:00,76.12,76.142,76.12,76.125,91950000.0
2008-05-20 13:11:00,76.127,76.127,76.116,76.116,53920000.0
2008-05-20 13:12:00,76.143,76.143,76.098,76.114,48530000.0
2008-05-20 13:13:00,76.09,76.112,76.084,76.112,42680000.0
2008-05-20 13:14:00,76.098,76.119,76.082,76.082,44820000.0
2008-05-20 13:15:00,76.099,76.099,76.075,76.097,57860000.0
2008-05-20 13:16:00,76.104,76.111,76.088,76.091,98200000.0
2008-05-20 13:17:00,76.1,76.114,76.084,76.114,77720000.0
2008-05-20 13:18:00,76.115,76.115,76.054,76.054,80550000.0
2008-05-20 13:19:00,76.06,76.104,76.06,76.104,104160000.0
2008-05-20 13:20:00,76.099,76.116,76.085,76.115,104430000.0
2008-05-20 13:21:00,76.114,76.114,76.085,76.105,96500000.0
2008-05-20 13:22:00,76.113,76.113,76.087,76.104,115760000.0
2008-05-20 13:23:00,76.112,76.112,76.086,76.086,119670000.0
2008-05-20 13:24:00,76.101,76.108,76.068,76.108,92210000.0
2008-05-20 13:25:00,76.08,76.101,76.073,76.095,74940000.0
2008-05-20 13:26:00,76.085,76.093,76.075,76.08,139410000.0
2008-05-20 13:27:00,76.094,76.096,76.071,76.071,95210000.0
2008-05-20 13:28:00,76.075,76.076,76.072,76.076,12250000.0
2008-05-20 13:29:00,76.104,76.104,76.072,76.072,90130000.0
2008-05-20 13:30:00,76.096,76.113,76.083,76.113,75990000.0
2008-05-20 13:31:00,76.096,76.134,76.096,76.116,141410000.0
2008-05-20 13:32:00,76.11,76.127,76.095,76.099,90640000.0
2008-05-20 13:33:00,76.124,76.138,76.104,76.138,13520000.0
2008-05-20 13:36:00,76.152,76.152,76.123,76.123,58370000.0
2008-05-20 13:37:00,76.128,76.128,76.12,76.121,92190000.0
2008-05-20 13:39:00,76.144,76.144,76.108,76.127,55010000.0
2008-05-20 13:40:00,76.121,76.132,76.121,76.127,39100000.0
2008-05-20 13:41:00,76.133,76.133,76.103,76.103,43160000.0
2008-05-20 13:42:00,76.131,76.135,76.097,76.135,56210000.0
2008-05-20 13:43:00,76.11,76.131,76.106,76.112,99780000.0
2008-05-20 13:44:00,76.134,76.134,76.106,76.119,76620000.0
2008-05-20 13:45:00,76.137,76.137,76.131,76.131,89920000.0
2008-05-20 13:46:00,76.131,76.17,76.109,76.17,98780000.0
2008-05-20 13:48:00,76.169,76.169,76.129,76.154,100830000.0
2008-05-20 13:49:00,76.124,76.151,76.114,76.114,116630000.0
2008-05-20 13:50:00,76.137,76.137,76.102,76.109,118790000.0
2008-05-20 13:51:00,76.139,76.142,76.123,76.13,92480000.0
2008-05-20 13:52:00,76.14,76.163,76.128,76.148,77680000.0
2008-05-20 13:53:00,76.121,76.152,76.121,76.123,158410000.0
2008-05-20 13:54:00,76.157,76.16,76.134,76.135,88350000.0
2008-05-20 13:55:00,76.138,76.148,76.124,76.136,17730000.0
2008-05-20 13:56:00,76.121,76.139,76.112,76.112,101060000.0
2008-05-20 13:57:00,76.158,76.158,76.122,76.156,12970000.0
2008-05-20 13:58:00,76.143,76.173,76.143,76.173,73610000.0
2008-05-20 13:59:00,76.159,76.182,76.159,76.16,142350000.0
2008-05-20 14:00:00,76.199,76.21,76.165,76.21,95990000.0
2008-05-20 14:01:00,76.185,76.193,76.185,76.193,3230000.0
2008-05-20 14:02:00,76.19,76.239,76.186,76.198,43160000.0
2008-05-20 14:03:00,76.235,76.243,76.21,76.237,57500000.0
2008-05-20 14:04:00,76.244,76.244,76.206,76.211,101150000.0
2008-05-20 14:05:00,76.203,76.241,76.203,76.22,72920000.0
2008-05-20 14:06:00,76.232,76.232,76.2,76.202,85360000.0
2008-05-20 14:07:00,76.228,76.236,76.222,76.223,102190000.0
2008-05-20 14:08:00,76.186,76.203,76.184,76.203,115550000.0
2008-05-20 14:09:00,76.203,76.203,76.163,76.163,105950000.0
2008-05-20 14:10:00,76.174,76.174,76.152,76.159,118790000.0
2008-05-20 14:11:00,76.149,76.158,76.138,76.138,126590000.0
2008-05-20 14:12:00,76.167,76.167,76.118,76.12,92710000.0
2008-05-20 14:13:00,76.119,76.161,76.119,76.161,76060000.0
2008-05-20 14:14:00,76.138,76.174,76.136,76.174,145870000.0
2008-05-20 14:15:00,76.171,76.171,76.126,76.131,98880000.0
2008-05-20 14:16:00,76.132,76.169,76.132,76.169,11170000.0
2008-05-20 14:17:00,76.145,76.172,76.14,76.141,147100000.0
2008-05-20 14:18:00,76.154,76.17,76.139,76.139,97920000.0
2008-05-20 14:19:00,76.171,76.175,76.147,76.164,20850000.0
2008-05-20 14:20:00,76.13,76.154,76.13,76.154,111190000.0
2008-05-20 14:21:00,76.174,76.174,76.134,76.14,82710000.0
2008-05-20 14:22:00,76.157,76.178,76.149,76.159,69650000.0
2008-05-20 14:23:00,76.188,76.204,76.165,76.172,60290000.0
2008-05-20 14:24:00,76.203,76.203,76.166,76.184,95330000.0
2008-05-20 14:25:00,76.167,76.167,76.156,76.156,63820000.0
2008-05-20 14:26:00,76.193,76.193,76.163,76.163,46920000.0
2008-05-20 14:27:00,76.184,76.184,76.146,76.183,45740000.0
2008-05-20 14:28:00,76.151,76.181,76.151,76.168,40070000.0
2008-05-20 14:29:00,76.158,76.179,76.147,76.16,54070000.0
2008-05-20 14:30:00,76.155,76.19,76.06,76.138,112010000.0
2008-05-20 14:31:00,76.11,76.126,76.075,76.101,73340000.0
2008-05-20 14:32:00,76.112,76.112,76.035,76.071,94210000.0
2008-05-20 14:33:00,76.072,76.075,75.975,75.975,98830000.0
2008-05-20 14:34:00,75.965,76.044,75.954,76.038,111500000.0
2008-05-20 14:35:00,76.034,76.041,76.024,76.03,96270000.0
2008-05-20 14:36:00,76.043,76.043,75.982,76.001,117510000.0
2008-05-20 14:37:00,76.013,76.013,75.966,75.973,119160000.0
2008-05-20 14:38:00,75.974,76.001,75.969,75.986,89960000.0
2008-05-20 14:39:00,75.981,75.981,75.948,75.974,81070000.0
2008-05-20 14:40:00,75.962,75.986,75.939,75.966,140290000.0
2008-05-20 14:41:00,75.94,75.947,75.9,75.927,92000000.0
2008-05-20 14:42:00,75.951,75.951,75.914,75.937,17520000.0
2008-05-20 14:43:00,75.963,75.963,75.944,75.958,145430000.0
2008-05-20 14:44:00,75.961,75.961,75.911,75.911,87730000.0
2008-05-20 14:45:00,75.938,75.95,75.92,75.946,19690000.0
2008-05-20 14:46:00,75.982,76.006,75.965,75.979,112380000.0
2008-05-20 14:47:00,75.955,75.974,75.92,75.934,123440000.0
2008-05-20 14:48:00,75.932,75.932,75.88,75.902,90290000.0
2008-05-20 14:49:00,75.882,75.919,75.882,75.898,82160000.0
2008-05-20 14:50:00,75.894,75.905,75.845,75.873,144330000.0
2008-05-20 14:51:00,75.863,75.863,75.816,75.831,88890000.0
2008-05-20 14:52:00,75.828,75.828,75.803,75.815,9210000.0
2008-05-20 14:53:00,75.808,75.83,75.797,75.8,142250000.0
2008-05-20 14:54:00,75.838,75.847,75.799,75.799,97610000.0
2008-05-20 14:55:00,75.8,75.815,75.791,75.806,17860000.0
2008-05-20 14:56:00,75.772,75.816,75.772,75.802,53720000.0
2008-05-20 14:57:00,75.792,75.826,75.788,75.799,42990000.0
2008-05-20 14:58:00,75.794,75.83,75.794,75.81,41050000.0
2008-05-20 14:59:00,75.827,75.869,75.827,75.851,47520000.0
2008-05-20 15:00:00,75.859,75.891,75.85,75.885,101770000.0
2008-05-20 15:01:00,75.869,75.891,75.863,75.863,77050000.0
2008-05-20 15:02:00,75.883,75.892,75.841,75.874,84490000.0
2008-05-20 15:03:00,75.896,75.897,75.859,75.878,101640000.0
2008-05-20 15:04:00,75.903,75.903,75.866,75.872,117320000.0
2008-05-20 15:05:00,75.857,75.889,75.853,75.868,105270000.0
2008-05-20 15:06:00,75.884,75.89,75.859,75.874,116650000.0
2008-05-20 15:07:00,75.864,75.864,75.842,75.852,124400000.0
2008-05-20 15:08:00,75.876,75.876,75.844,75.844,83960000.0
2008-05-20 15:09:00,75.861,75.861,75.82,75.831,73430000.0
2008-05-20 15:10:00,75.809,75.826,75.809,75.81,136320000.0
2008-05-20 15:11:00,75.801,75.811,75.777,75.785,94210000.0
2008-05-20 15:12:00,75.791,75.792,75.756,75.756,12960000.0
2008-05-20 15:13:00,75.754,75.775,75.754,75.775,72680000.0
2008-05-20 15:14:00,75.763,75.801,75.757,75.795,82480000.0
2008-05-20 15:15:00,75.811,75.832,75.794,75.832,92860000.0
2008-05-20 15:16:00,75.858,75.875,75.833,75.833,115610000.0
2008-05-20 15:17:00,75.856,75.878,75.837,75.843,97750000.0
2008-05-20 15:18:00,75.856,75.861,75.838,75.856,116380000.0
2008-05-20 15:19:00,75.845,75.859,75.828,75.828,126340000.0
2008-05-20 15:20:00,75.824,75.824,75.786,75.805,96920000.0
2008-05-20 15:21:00,75.826,75.827,75.783,75.826,78370000.0
2008-05-20 15:22:00,75.819,75.832,75.81,75.81,141690000.0
2008-05-20 15:23:00,75.811,75.821,75.785,75.791,93400000.0
2008-05-20 15:24:00,75.803,75.803,75.773,75.791,11640000.0
2008-05-20 15:25:00,75.804,75.814,75.782,75.789,104610000.0
2008-05-20 15:26:00,75.797,75.821,75.783,75.807,98850000.0
2008-05-20 15:27:00,75.819,75.843,75.816,75.843,122690000.0
2008-05-20 15:28:00,75.839,75.858,75.832,75.857,123360000.0
2008-05-20 15:29:00,75.847,75.859,75.825,75.854,93810000.0
2008-05-20 15:30:00,75.858,75.86,75.845,75.855,73550000.0
2008-05-20 15:31:00,75.838,75.838,75.779,75.792,147380000.0
2008-05-20 15:32:00,75.801,75.842,75.801,75.842,90530000.0
2008-05-20 15:33:00,75.84,75.84,75.803,75.803,5440000.0
2008-05-20 15:34:00,75.793,75.797,75.755,75.766,15970000.0
2008-05-20 15:35:00,75.786,75.799,75.753,75.753,149310000.0
2008-05-20 15:36:00,75.77,75.796,75.741,75.775,99880000.0
2008-05-20 15:37:00,75.812,75.815,75.788,75.793,17120000.0
2008-05-20 15:38:00,75.813,75.862,75.813,75.853,95200000.0
2008-05-20 15:39:00,75.847,75.856,75.834,75.834,16800000.0
2008-05-20 15:40:00,75.847,75.852,75.82,75.852,90020000.0
2008-05-20 15:41:00,75.849,75.872,75.84,75.851,81260000.0
2008-05-20 15:42:00,75.861,75.861,75.828,75.832,58040000.0
2008-05-20 15:43:00,75.82,75.831,75.802,75.802,47400000.0
2008-05-20 15:44:00,75.793,75.838,75.793,75.808,63430000.0
2008-05-20 15:45:00,75.834,75.834,75.805,75.834,94010000.0
2008-05-20 15:46:00,75.833,75.877,75.83,75.857,78700000.0
2008-05-20 15:47:00,75.871,75.871,75.824,75.841,80700000.0
2008-05-20 15:48:00,75.857,75.88,75.819,75.88,69660000.0
2008-05-20 15:49:00,75.85,75.884,75.847,75.883,71690000.0
2008-05-20 15:50:00,75.868,75.89,75.844,75.868,77840000.0
2008-05-20 15:51:00,75.857,75.861,75.836,75.861,41760000.0
2008-05-20 15:52:00,75.854,75.854,75.807,75.813,87870000.0
2008-05-20 15:53:00,75.817,75.836,75.785,75.794,111400000.0
2008-05-20 15:54:00,75.816,75.828,75.767,75.773,76800000.0
2008-05-20 15:55:00,75.804,75.804,75.762,75.802,66830000.0
2008-05-20 15:56:00,75.773,75.802,75.769,75.802,53640000.0
2008-05-20 15:57:00,75.804,75.818,75.775,75.775,98230000.0
2008-05-20 15:58:00,75.781,75.819,75.767,75.786,63680000.0
2008-05-20 15:59:00,75.782,75.821,75.782,75.792,49840000.0
2008-05-20 16:00:00,75.774,75.794,75.748,75.779,38000000.0
2008-05-20 16:01:00,75.768,75.768,75.746,75.768,38730000.0
2008-05-20 16:02:00,75.796,75.796,75.739,75.751,52620000.0
2008-05-20 16:03:00,75.768,75.788,75.713,75.717,107290000.0
2008-05-20 16:04:00,75.733,75.736,75.688,75.703,70310000.0
2008-05-20 16:05:00,75.695,75.758,75.695,75.747,87770000.0
2008-05-20 16:06:00,75.78,75.797,75.745,75.77,100780000.0
2008-05-20 16:07:00,75.801,75.801,75.728,75.761,109860000.0
2008-05-20 16:08:00,75.749,75.767,75.734,75.765,105510000.0
2008-05-20 16:09:00,75.801,75.825,75.782,75.797,112240000.0
2008-05-20 16:10:00,75.806,75.806,75.731,75.739,123970000.0
2008-05-20 16:11:00,75.743,75.77,75.743,75.752,94550000.0
2008-05-20 16:12:00,75.786,75.793,75.752,75.752,71170000.0
2008-05-20 16:13:00,75.764,75.831,75.758,75.831,143310000.0
2008-05-20 16:14:00,75.814,75.862,75.814,75.862,92680000.0
2008-05-20 16:15:00,75.89,75.917,75.871,75.914,14830000.0
2008-05-20 16:16:00,75.932,75.986,75.922,75.94,105300000.0
2008-05-20 16:17:00,75.966,75.969,75.914,75.933,82640000.0
2008-05-20 16:18:00,75.944,75.95,75.918,75.936,86070000.0
2008-05-20 16:19:00,75.932,75.946,75.905,75.926,92270000.0
2008-05-20 16:20:00,75.946,75.986,75.946,75.953,108890000.0
2008-05-20 16:21:00,75.978,76.019,75.965,75.991,110110000.0
2008-05-20 16:22:00,76.023,76.031,75.98,75.997,115820000.0
2008-05-20 16:23:00,75.968,76.009,75.968,75.995,131260000.0
2008-05-20 16:24:00,75.984,75.984,75.961,75.968,92320000.0
2008-05-20 16:25:00,75.967,76.017,75.967,75.981,71180000.0
2008-05-20 16:26:00,75.969,76.0,75.956,75.959,148900000.0
2008-05-20 16:27:00,75.98,76.002,75.966,75.976,98270000.0
2008-05-20 16:28:00,75.983,76.028,75.983,76.0,19430000.0
2008-05-20 16:29:00,76.002,76.017,75.968,75.968,63510000.0
2008-05-20 16:30:00,75.976,75.992,75.951,75.986,82130000.0
2008-05-20 16:31:00,75.967,75.98,75.945,75.961,39870000.0
2008-05-20 16:32:00,75.942,75.957,75.908,75.917,86020000.0
2008-05-20 16:33:00,75.937,75.945,75.908,75.931,115580000.0
2008-05-20 16:34:00,75.913,75.947,75.887,75.894,82310000.0
2008-05-20 16:35:00,75.878,75.907,75.851,75.896,73740000.0
2008-05-20 16:36:00,75.893,75.893,75.865,75.872,56720000.0
2008-05-20 16:37:00,75.86,75.885,75.859,75.885,99720000.0
2008-05-20 16:38:00,75.856,75.883,75.811,75.883,64070000.0
2008-05-20 16:39:00,75.888,75.912,75.874,75.874,54930000.0
2008-05-20 16:40:00,75.871,75.899,75.865,75.896,46240000.0
2008-05-20 16:41:00,75.881,75.918,75.87,75.913,42480000.0
2008-05-20 16:42:00,75.912,75.912,75.872,75.883,53660000.0
2008-05-20 16:43:00,75.894,75.931,75.894,75.909,103480000.0
2008-05-20 16:44:00,75.917,75.935,75.905,75.935,75880000.0
2008-05-20 16:45:00,75.941,75.977,75.925,75.946,94390000.0
2008-05-20 16:46:00,75.949,75.949,75.9,75.9,107760000.0
2008-05-20 16:47:00,75.912,75.932,75.896,75.896,116460000.0
2008-05-20 16:48:00,75.92,75.961,75.904,75.945,103720000.0
2008-05-20 16:49:00,75.939,75.952,75.927,75.938,111420000.0
2008-05-20 16:50:00,75.94,75.974,75.918,75.974,125230000.0
2008-05-20 16:51:00,75.972,75.972,75.925,75.934,94740000.0
2008-05-20 16:52:00,75.918,75.939,75.906,75.91,80580000.0
2008-05-20 16:53:00,75.912,75.924,75.894,75.924,143310000.0
2008-05-20 16:54:00,75.922,75.927,75.89,75.89,95650000.0
2008-05-20 16:55:00,75.92,75.929,75.908,75.929,10340000.0
2008-05-20 16:56:00,75.921,75.965,75.921,75.965,73650000.0
2008-05-20 16:57:00,75.958,75.97,75.929,75.95,86620000.0
2008-05-20 16:58:00,75.973,75.993,75.955,75.971,99030000.0
2008-05-20 16:59:00,75.957,75.981,75.934,75.934,112700000.0
2008-05-20 17:00:00,75.946,75.963,75.927,75.932,97650000.0
2008-05-20 17:01:00,75.926,75.957,75.917,75.929,127410000.0
2008-05-20 17:02:00,75.914,75.921,75.881,75.89,128360000.0
2008-05-20 17:03:00,75.885,75.921,75.885,75.901,91240000.0
2008-05-20 17:04:00,75.893,75.923,75.892,75.892,76100000.0
2008-05-20 17:05:00,75.914,75.914,75.874,75.884,142940000.0
2008-05-20 17:06:00,75.89,75.9,75.866,75.9,96720000.0
2008-05-20 17:07:00,75.903,75.905,75.856,75.865,16650000.0
2008-05-20 17:08:00,75.85,75.86,75.822,75.822,88720000.0
2008-05-20 17:09:00,75.855,75.855,75.802,75.802,17090000.0
2008-05-20 17:10:00,75.807,75.864,75.807,75.862,109680000.0
2008-05-20 17:11:00,75.845,75.859,75.818,75.856,77680000.0
2008-05-20 17:12:00,75.848,75.887,75.822,75.841,89490000.0
2008-05-20 17:13:00,75.848,75.876,75.835,75.876,104270000.0
2008-05-20 17:14:00,75.865,75.865,75.821,75.831,108090000.0
2008-05-20 17:15:00,75.852,75.88,75.839,75.88,97010000.0
2008-05-20 17:16:00,75.873,75.873,75.843,75.864,115660000.0
2008-05-20 17:17:00,75.829,75.851,75.817,75.845,121900000.0
2008-05-20 17:18:00,75.842,75.868,75.815,75.828,97860000.0
2008-05-20 17:19:00,75.851,75.851,75.795,75.832,73300000.0
2008-05-20 17:20:00,75.842,75.842,75.792,75.8,143220000.0
2008-05-20 17:21:00,75.815,75.836,75.791,75.791,96520000.0
2008-05-20 17:22:00,75.817,75.828,75.807,75.828,8560000.0
2008-05-20 17:23:00,75.804,75.84,75.804,75.823,125690000.0
2008-05-20 17:24:00,75.839,75.839,75.772,75.772,95520000.0
2008-05-20 17:25:00,75.784,75.826,75.779,75.817,93850000.0
2008-05-20 17:26:00,75.849,75.89,75.842,75.89,48530000.0
2008-05-20 17:27:00,75.888,75.888,75.844,75.857,47970000.0
2008-05-20 17:28:00,75.875,75.881,75.855,75.861,30500000.0
2008-05-20 17:29:00,75.883,75.883,75.853,75.868,49720000.0
2008-05-20 17:30:00,75.899,75.902,75.858,75.879,26690000.0
2008-05-20 17:31:00,75.87,75.891,75.858,75.869,39680000.0
2008-05-20 17:32:00,75.859,75.878,75.855,75.863,45740000.0
2008-05-20 17:33:00,75.874,75.874,75.829,75.835,90400000.0
2008-05-20 17:34:00,75.864,75.864,75.832,75.832,106820000.0
2008-05-20 17:35:00,75.844,75.844,75.811,75.811,74700000.0
2008-05-20 17:36:00,75.832,75.832,75.796,75.801,81330000.0
2008-05-20 17:37:00,75.814,75.839,75.812,75.812,117320000.0
2008-05-20 17:38:00,75.819,75.844,75.815,75.844,101790000.0
2008-05-20 17:39:00,75.861,75.886,75.852,75.877,154320000.0
2008-05-20 17:40:00,75.848,75.868,75.84,75.864,129270000.0
2008-05-20 17:41:00,75.86,75.872,75.844,75.856,98750000.0
2008-05-20 17:42:00,75.892,75.892,75.861,75.868,78510000.0
2008-05-20 17:43:00,75.86,75.881,75.835,75.835,96160000.0
2008-05-20 17:44:00,75.84,75.844,75.834,75.844,78700000.0
2008-05-20 17:45:00,75.852,75.852,75.809,75.812,85990000.0
2008-05-20 17:46:00,75.825,75.838,75.804,75.804,73070000.0
2008-05-20 17:47:00,75.805,75.808,75.799,75.808,40730000.0
2008-05-20 17:48:00,75.843,75.843,75.807,75.833,63680000.0
2008-05-20 17:49:00,75.813,75.821,75.794,75.808,75900000.0
2008-05-20 17:50:00,75.795,75.823,75.759,75.781,119400000.0
2008-05-20 17:51:00,75.776,75.788,75.758,75.779,100810000.0
2008-05-20 17:52:00,75.808,75.817,75.778,75.805,90220000.0
2008-05-20 17:53:00,75.836,75.837,75.798,75.817,82540000.0
2008-05-20 17:54:00,75.85,75.872,75.838,75.85,87360000.0
2008-05-20 17:55:00,75.847,75.862,75.831,75.862,53990000.0
2008-05-20 17:56:00,75.83,75.85,75.824,75.847,51270000.0
2008-05-20 17:57:00,75.834,75.841,75.814,75.82,70640000.0
2008-05-20 17:58:00,75.839,75.844,75.815,75.844,103240000.0
2008-05-20 17:59:00,75.833,75.851,75.804,75.851,60100000.0
2008-05-20 18:00:00,75.861,75.861,75.819,75.82,76810000.0
2008-05-20 18:01:00,75.833,75.851,75.805,75.805,64540000.0
2008-05-20 18:02:00,75.819,75.819,75.786,75.796,76230000.0
2008-05-20 18:03:00,75.811,75.862,75.811,75.838,80730000.0
2008-05-20 18:04:00,75.849,75.874,75.833,75.833,41230000.0
2008-05-20 18:05:00,75.858,75.874,75.845,75.874,89730000.0
2008-05-20 18:06:00,75.884,75.884,75.853,75.878,116640000.0
2008-05-20 18:07:00,75.844,75.883,75.844,75.883,83410000.0
2008-05-20 18:08:00,75.893,75.893,75.863,75.863,71900000.0
2008-05-20 18:09:00,75.883,75.919,75.88,75.907,56990000.0
2008-05-20 18:10:00,75.894,75.894,75.864,75.885,92570000.0
2008-05-20 18:11:00,75.892,75.892,75.841,75.841,65420000.0
2008-05-20 18:12:00,75.871,75.894,75.85,75.862,49140000.0
2008-05-20 18:13:00,75.883,75.883,75.852,75.859,40900000.0
2008-05-20 18:14:00,75.87,75.89,75.862,75.862,40650000.0
2008-05-20 18:15:00,75.903,75.903,75.867,75.885,50880000.0
2008-05-20 18:16:00,75.873,75.917,75.868,75.898,106060000.0
2008-05-20 18:17:00,75.889,75.906,75.871,75.887,71090000.0
2008-05-20 18:18:00,75.929,75.929,75.903,75.911,88110000.0
2008-05-20 18:19:00,75.904,75.934,75.904,75.934,107090000.0
2008-05-20 18:20:00,75.928,75.931,75.903,75.903,109730000.0
2008-05-20 18:21:00,75.924,75.935,75.915,75.935,99430000.0
2008-05-20 18:22:00,75.959,75.982,75.94,75.982,115620000.0
2008-05-20 18:23:00,75.947,75.984,75.947,75.97,126460000.0
2008-05-20 18:24:00,75.989,75.991,75.965,75.965,92930000.0
2008-05-20 18:25:00,75.976,75.977,75.956,75.976,78130000.0
2008-05-20 18:26:00,75.958,75.983,75.956,75.974,146140000.0
2008-05-20 18:27:00,75.974,75.974,75.947,75.972,97460000.0
2008-05-20 18:28:00,75.969,75.981,75.958,75.958,19910000.0
2008-05-20 18:29:00,75.953,75.974,75.953,75.974,44260000.0
2008-05-20 18:30:00,75.974,75.974,75.937,75.965,56510000.0
2008-05-20 18:31:00,75.947,75.947,75.94,75.942,112190000.0
2008-05-20 18:32:00,75.952,75.986,75.947,75.952,73550000.0
2008-05-20 18:33:00,75.981,75.981,75.946,75.953,78730000.0
2008-05-20 18:34:00,75.939,75.939,75.929,75.931,99210000.0
2008-05-20 18:35:00,75.956,75.958,75.928,75.954,112570000.0
2008-05-20 18:36:00,75.965,75.965,75.93,75.933,101030000.0
2008-05-20 18:37:00,75.941,75.963,75.941,75.963,112530000.0
2008-05-20 18:38:00,75.951,75.985,75.947,75.97,122170000.0
2008-05-20 18:39:00,75.966,75.978,75.944,75.966,89100000.0
2008-05-20 18:40:00,75.949,75.976,75.937,75.948,82790000.0
2008-05-20 18:41:00,75.981,75.981,75.923,75.93,150830000.0
2008-05-20 18:42:00,75.966,75.966,75.915,75.925,94120000.0
2008-05-20 18:43:00,75.917,75.922,75.914,75.919,13960000.0
2008-05-20 18:44:00,75.928,75.957,75.927,75.945,37870000.0
2008-05-20 18:45:00,75.95,75.954,75.943,75.95,56360000.0
2008-05-20 18:46:00,75.949,75.962,75.919,75.962,104890000.0
2008-05-20 18:47:00,75.924,75.982,75.924,75.982,78450000.0
2008-05-20 18:48:00,75.976,75.979,75.938,75.945,84930000.0
2008-05-20 18:49:00,75.947,75.969,75.937,75.968,102060000.0
2008-05-20 18:50:00,75.934,75.963,75.934,75.952,111080000.0
2008-05-20 18:51:00,75.967,75.972,75.966,75.968,101660000.0
2008-05-20 18:52:00,75.921,75.929,75.919,75.919,114280000.0
2008-05-20 18:53:00,75.94,75.94,75.906,75.915,123130000.0
2008-05-20 18:54:00,75.936,75.939,75.905,75.924,89320000.0
2008-05-20 18:55:00,75.928,75.948,75.912,75.938,80340000.0
2008-05-20 18:56:00,75.899,75.907,75.898,75.898,149720000.0
2008-05-20 18:57:00,75.922,75.922,75.883,75.883,89270000.0
2008-05-20 18:58:00,75.887,75.92,75.882,75.92,8840000.0
2008-05-20 18:59:00,75.896,75.921,75.884,75.921,122460000.0
2008-05-20 19:00:00,75.922,75.922,75.894,75.902,85500000.0
2008-05-20 19:01:00,75.941,75.95,75.914,75.914,81530000.0
2008-05-20 19:02:00,75.933,75.943,75.915,75.943,138520000.0
2008-05-20 19:03:00,75.943,75.945,75.914,75.942,90650000.0
2008-05-20 19:04:00,75.926,75.968,75.925,75.946,17130000.0
2008-05-20 19:05:00,75.948,75.984,75.945,75.984,141980000.0
2008-05-20 19:06:00,75.983,75.988,75.956,75.983,93080000.0
2008-05-20 19:07:00,75.98,76.012,75.98,76.006,14310000.0
2008-05-20 19:08:00,75.973,76.0,75.973,75.995,141500000.0
2008-05-20 19:09:00,75.992,76.002,75.955,75.975,103510000.0
2008-05-20 19:10:00,75.954,75.973,75.95,75.952,17650000.0
2008-05-20 19:11:00,75.962,75.994,75.957,75.994,92170000.0
2008-05-20 19:12:00,75.992,75.992,75.965,75.971,85240000.0
2008-05-20 19:13:00,75.988,76.012,75.977,75.997,156620000.0
2008-05-20 19:14:00,76.003,76.004,75.973,76.004,99560000.0
2008-05-20 19:15:00,76.004,76.004,75.992,75.992,9400000.0
2008-05-20 19:16:00,75.969,75.979,75.95,75.979,13330000.0
2008-05-20 19:17:00,75.963,75.988,75.955,75.987,49080000.0
2008-05-20 19:18:00,75.999,75.999,75.998,75.999,22410000.0
2008-05-20 19:20:00,75.958,75.97,75.945,75.966,41410000.0
2008-05-20 19:21:00,75.971,75.971,75.935,75.961,102290000.0
2008-05-20 19:22:00,75.952,75.952,75.913,75.913,74750000.0
2008-05-20 19:23:00,75.902,75.92,75.893,75.904,68610000.0
2008-05-20 19:24:00,75.932,75.986,75.92,75.948,88320000.0
2008-05-20 19:25:00,75.943,75.989,75.936,75.956,131150000.0
2008-05-20 19:26:00,75.984,75.992,75.97,75.992,95760000.0
2008-05-20 19:27:00,75.984,75.998,75.958,75.958,156740000.0
2008-05-20 19:28:00,75.956,75.968,75.94,75.94,115140000.0
2008-05-20 19:29:00,75.966,75.975,75.94,75.966,76410000.0
2008-05-20 19:30:00,75.982,75.982,75.937,75.959,79610000.0
2008-05-20 19:31:00,75.922,75.957,75.917,75.923,81370000.0
2008-05-20 19:32:00,75.957,75.958,75.95,75.957,72520000.0
2008-05-20 19:33:00,75.973,75.973,75.93,75.93,72330000.0
2008-05-20 19:34:00,75.917,75.942,75.91,75.942,66790000.0
2008-05-20 19:35:00,75.93,75.948,75.89,75.891,30440000.0
2008-05-20 19:36:00,75.914,75.943,75.896,75.922,75300000.0
2008-05-20 19:37:00,75.912,75.932,75.903,75.909,77330000.0
2008-05-20 19:38:00,75.9,75.926,75.899,75.899,117510000.0
2008-05-20 19:39:00,75.921,75.921,75.882,75.898,89150000.0
2008-05-20 19:40:00,75.862,75.886,75.836,75.836,82080000.0
2008-05-20 19:41:00,75.842,75.881,75.842,75.881,81650000.0
2008-05-20 19:42:00,75.866,75.891,75.846,75.867,85080000.0
2008-05-20 19:43:00,75.861,75.896,75.861,75.896,44370000.0
2008-05-20 19:44:00,75.885,75.92,75.885,75.92,48550000.0
2008-05-20 19:45:00,75.922,75.922,75.886,75.89,87380000.0
2008-05-20 19:46:00,75.883,75.92,75.883,75.914,66490000.0
2008-05-20 19:47:00,75.926,75.926,75.891,75.891,77380000.0
2008-05-20 19:48:00,75.916,75.916,75.9,75.9,81920000.0
2008-05-20 19:49:00,75.935,75.935,75.904,75.934,48640000.0
2008-05-20 19:50:00,75.945,75.953,75.909,75.94,78100000.0
2008-05-20 19:51:00,75.924,75.93,75.887,75.925,65720000.0
2008-05-20 19:52:00,75.911,75.927,75.899,75.903,45550000.0
2008-05-20 19:53:00,75.894,75.922,75.894,75.899,107790000.0
2008-05-20 19:54:00,75.914,75.923,75.895,75.923,90570000.0
2008-05-20 19:55:00,75.879,75.906,75.879,75.9,77910000.0
2008-05-20 19:56:00,75.855,75.879,75.831,75.842,73070000.0
2008-05-20 19:57:00,75.871,75.871,75.83,75.831,64770000.0
2008-05-20 19:58:00,75.86,75.879,75.839,75.841,68160000.0
2008-05-20 19:59:00,75.873,75.879,75.828,75.841,66990000.0
2008-05-20 20:00:00,75.873,75.886,75.827,75.854,27130000.0
2008-05-20 20:01:00,75.85,75.877,75.839,75.873,46330000.0
2008-05-20 20:02:00,75.852,75.887,75.847,75.861,40300000.0
2008-05-20 20:03:00,75.894,75.894,75.848,75.89,70840000.0
2008-05-20 20:04:00,75.867,75.869,75.864,75.869,83370000.0
2008-05-20 20:05:00,75.908,75.91,75.907,75.909,96660000.0
2008-05-20 20:06:00,75.899,75.918,75.877,75.917,54250000.0
2008-05-20 20:07:00,75.926,75.93,75.903,75.917,113170000.0
2008-05-20 20:08:00,75.942,75.942,75.854,75.876,104420000.0
2008-05-20 20:09:00,75.878,75.898,75.854,75.895,80740000.0
2008-05-20 20:10:00,75.895,75.898,75.892,75.898,125690000.0
2008-05-20 20:12:00,75.914,75.914,75.894,75.899,74760000.0
2008-05-20 20:13:00,75.859,75.878,75.843,75.849,94100000.0
2008-05-20 20:14:00,75.878,75.887,75.872,75.886,120690000.0
2008-05-20 20:15:00,75.874,75.875,75.845,75.845,19540000.0
2008-05-20 20:16:00,75.86,75.888,75.86,75.884,98000000.0
2008-05-20 20:17:00,75.873,75.873,75.841,75.852,72270000.0
2008-05-20 20:18:00,75.863,75.863,75.833,75.852,109320000.0
2008-05-20 20:19:00,75.825,75.854,75.825,75.837,132050000.0
2008-05-20 20:20:00,75.83,75.863,75.83,75.863,125030000.0
2008-05-20 20:21:00,75.879,75.891,75.858,75.891,122770000.0
2008-05-20 20:22:00,75.882,75.882,75.858,75.858,51210000.0
2008-05-20 20:23:00,75.867,75.883,75.856,75.856,22780000.0
2008-05-20 20:24:00,75.879,75.879,75.845,75.874,50400000.0
2008-05-20 20:25:00,75.858,75.872,75.832,75.863,121730000.0
2008-05-20 20:26:00,75.84,75.869,75.832,75.832,80020000.0
2008-05-20 20:27:00,75.869,75.869,75.818,75.82,112790000.0
2008-05-20 20:28:00,75.804,75.813,75.804,75.808,6950000.0
2008-05-20 20:29:00,75.805,75.814,75.802,75.804,120750000.0
2008-05-20 20:30:00,75.834,75.834,75.807,75.814,81840000.0
2008-05-20 20:31:00,75.842,75.842,75.832,75.836,97340000.0
2008-05-20 20:32:00,75.799,75.82,75.799,75.817,106940000.0
2008-05-20 20:33:00,75.837,75.854,75.828,75.847,53060000.0
2008-05-20 20:34:00,75.854,75.854,75.826,75.836,14130000.0
2008-05-20 20:35:00,75.821,75.827,75.821,75.827,87740000.0
2008-05-20 20:36:00,75.884,75.888,75.844,75.887,55320000.0
2008-05-20 20:37:00,75.867,75.87,75.846,75.853,13180000.0
2008-05-20 20:38:00,75.867,75.869,75.843,75.843,98810000.0
2008-05-20 20:39:00,75.873,75.876,75.867,75.873,100100000.0
2008-05-20 20:40:00,75.848,75.854,75.846,75.846,120570000.0
2008-05-20 20:41:00,75.839,75.862,75.839,75.862,77710000.0
2008-05-20 20:42:00,75.857,75.872,75.851,75.872,57670000.0
2008-05-20 20:43:00,75.859,75.867,75.843,75.867,11640000.0
2008-05-20 20:45:00,75.88,75.88,75.85,75.851,106680000.0
2008-05-20 20:46:00,75.879,75.88,75.855,75.88,66700000.0
2008-05-20 20:47:00,75.854,75.873,75.854,75.873,50160000.0
2008-05-20 20:48:00,75.869,75.873,75.847,75.847,15930000.0
2008-05-20 20:49:00,75.852,75.877,75.852,75.877,106940000.0
2008-05-20 20:50:00,75.885,75.885,75.855,75.873,92980000.0
2008-05-20 20:51:00,75.875,75.877,75.87,75.877,68990000.0
2008-05-20 20:52:00,75.861,75.871,75.84,75.871,12820000.0
2008-05-20 20:53:00,75.864,75.878,75.848,75.859,63740000.0
2008-05-20 20:54:00,75.874,75.878,75.847,75.868,99390000.0
2008-05-20 20:55:00,75.86,75.867,75.859,75.867,130790000.0
2008-05-20 20:56:00,75.831,75.862,75.831,75.852,99890000.0
2008-05-20 20:57:00,75.841,75.841,75.802,75.833,126790000.0
2008-05-20 20:58:00,75.82,75.858,75.816,75.854,102050000.0
2008-05-20 20:59:00,75.86,75.86,75.803,75.803,81600000.0
2008-05-20 21:00:00,75.824,75.824,75.785,75.785,68360000.0
2008-05-20 21:01:00,75.786,75.786,75.77,75.776,82380000.0
2008-05-20 21:02:00,75.783,75.791,75.779,75.788,74600000.0
2008-05-20 21:03:00,75.8,75.8,75.791,75.791,9650000.0
2008-05-20 21:04:00,75.798,75.812,75.796,75.805,59450000.0
2008-05-20 21:05:00,75.817,75.827,75.808,75.822,95770000.0
2008-05-20 21:06:00,75.85,75.852,75.834,75.852,134140000.0
2008-05-20 21:07:00,75.851,75.863,75.842,75.859,135920000.0
2008-05-20 21:08:00,75.865,75.866,75.857,75.857,93520000.0
2008-05-20 21:09:00,75.865,75.865,75.796,75.803,91470000.0
2008-05-20 21:10:00,75.805,75.807,75.798,75.805,126730000.0
2008-05-20 21:11:00,75.798,75.807,75.798,75.803,128090000.0
2008-05-20 21:12:00,75.824,75.824,75.797,75.802,113300000.0
2008-05-20 21:14:00,75.803,75.806,75.798,75.798,68480000.0
2008-05-20 21:15:00,75.826,75.826,75.792,75.792,83660000.0
2008-05-20 21:16:00,75.794,75.794,75.774,75.774,159720000.0
2008-05-20 21:17:00,75.785,75.823,75.785,75.806,157250000.0
2008-05-20 21:18:00,75.832,75.834,75.813,75.817,114160000.0
2008-05-20 21:19:00,75.839,75.844,75.832,75.84,75790000.0
2008-05-20 21:20:00,75.831,75.849,75.83,75.844,106770000.0
2008-05-20 21:21:00,75.878,75.878,75.852,75.852,93480000.0
2008-05-20 21:22:00,75.837,75.846,75.829,75.829,79750000.0
2008-05-20 21:23:00,75.834,75.858,75.834,75.85,147170000.0
2008-05-20 21:24:00,75.885,75.885,75.849,75.849,150370000.0
2008-05-20 21:26:00,75.852,75.854,75.84,75.84,145300000.0
2008-05-20 21:27:00,75.861,75.861,75.845,75.845,4690000.0
2008-05-20 21:28:00,75.824,75.836,75.821,75.821,85880000.0
2008-05-20 21:30:00,75.875,75.875,75.869,75.869,73260000.0
2008-05-20 21:31:00,75.815,75.822,75.808,75.808,123390000.0
2008-05-20 21:32:00,75.816,75.824,75.816,75.824,65590000.0
2008-05-20 21:33:00,75.84,75.841,75.817,75.827,120920000.0
2008-05-20 21:34:00,75.818,75.823,75.808,75.809,68480000.0
2008-05-20 21:35:00,75.813,75.813,75.794,75.8,111720000.0
2008-05-20 21:36:00,75.826,75.826,75.802,75.807,14500000.0
2008-05-20 21:37:00,75.803,75.808,75.801,75.807,101750000.0
2008-05-20 21:38:00,75.817,75.817,75.808,75.808,87950000.0
2008-05-20 21:39:00,75.823,75.823,75.788,75.788,10380000.0
2008-05-20 21:40:00,75.78,75.788,75.776,75.788,10740000.0
2008-05-20 21:41:00,75.795,75.795,75.778,75.79,109840000.0
2008-05-20 21:42:00,75.795,75.795,75.773,75.777,93570000.0
2008-05-20 21:43:00,75.771,75.771,75.752,75.752,9840000.0
2008-05-20 21:44:00,75.76,75.767,75.753,75.767,67570000.0
2008-05-20 21:45:00,75.795,75.795,75.775,75.78,35320000.0
2008-05-20 21:46:00,75.79,75.793,75.784,75.786,91080000.0
2008-05-20 21:47:00,75.803,75.809,75.796,75.806,81220000.0
2008-05-20 21:48:00,75.814,75.829,75.814,75.827,84850000.0
2008-05-20 21:49:00,75.808,75.819,75.808,75.814,112010000.0
2008-05-20 21:50:00,75.805,75.812,75.799,75.799,102690000.0
2008-05-20 21:51:00,75.817,75.817,75.796,75.796,6010000.0
2008-05-20 21:52:00,75.78,75.802,75.78,75.802,87200000.0
2008-05-20 21:53:00,75.801,75.815,75.801,75.815,88980000.0
2008-05-20 21:54:00,75.835,75.84,75.835,75.839,122990000.0
2008-05-20 21:56:00,75.803,75.813,75.798,75.813,80990000.0
2008-05-20 21:57:00,75.831,75.831,75.807,75.81,61570000.0
2008-05-20 21:58:00,75.799,75.805,75.798,75.798,81750000.0
2008-05-20 21:59:00,75.805,75.808,75.8,75.808,122790000.0
2008-05-20 22:00:00,75.844,75.844,75.819,75.819,101320000.0
2008-05-20 22:01:00,75.823,75.823,75.808,75.818,125200000.0
2008-05-20 22:02:00,75.809,75.81,75.805,75.807,132200000.0
2008-05-20 22:03:00,75.844,75.844,75.805,75.81,139700000.0
2008-05-20 22:04:00,75.819,75.82,75.817,75.818,66190000.0
2008-05-20 22:06:00,75.834,75.834,75.814,75.818,78150000.0
2008-05-20 22:09:00,75.846,75.846,75.833,75.833,5450000.0
2008-05-20 22:10:00,75.82,75.82,75.819,75.819,3380000.0
2008-05-20 22:11:00,75.828,75.828,75.821,75.821,87950000.0
2008-05-20 22:12:00,75.845,75.845,75.815,75.819,82180000.0
2008-05-20 22:14:00,75.828,75.831,75.826,75.828,109590000.0
2008-05-20 22:15:00,75.849,75.849,75.826,75.833,10710000.0
2008-05-20 22:16:00,75.845,75.847,75.841,75.842,86900000.0
2008-05-20 22:18:00,75.858,75.86,75.856,75.859,100090000.0
2008-05-20 22:19:00,75.848,75.866,75.844,75.866,89310000.0
2008-05-20 22:20:00,75.86,75.868,75.859,75.868,82180000.0
2008-05-20 22:21:00,75.885,75.885,75.863,75.869,71000000.0
2008-05-20 22:22:00,75.857,75.857,75.85,75.856,75930000.0
2008-05-20 22:24:00,75.88,75.88,75.857,75.857,99770000.0
2008-05-20 22:27:00,75.884,75.884,75.863,75.863,63460000.0
2008-05-20 22:29:00,75.866,75.866,75.86,75.86,101420000.0
2008-05-20 22:30:00,75.875,75.875,75.86,75.86,134710000.0
2008-05-20 22:31:00,75.851,75.866,75.845,75.866,77730000.0
2008-05-20 22:32:00,75.859,75.869,75.859,75.868,93190000.0
2008-05-20 22:33:00,75.879,75.886,75.868,75.869,97740000.0
2008-05-20 22:36:00,75.906,75.907,75.906,75.907,4690000.0
2008-05-20 22:37:00,75.859,75.866,75.858,75.866,120050000.0
2008-05-20 22:39:00,75.894,75.894,75.866,75.871,51580000.0
2008-05-20 22:40:00,75.879,75.88,75.877,75.879,75580000.0
2008-05-20 22:41:00,75.873,75.884,75.869,75.869,60950000.0
2008-05-20 22:42:00,75.898,75.9,75.897,75.899,86600000.0
2008-05-20 22:43:00,75.861,75.866,75.86,75.866,46600000.0
2008-05-20 22:44:00,75.859,75.866,75.858,75.858,51850000.0
2008-05-20 22:45:00,75.875,75.875,75.852,75.852,80810000.0
2008-05-20 22:48:00,75.87,75.87,75.841,75.841,89080000.0
2008-05-20 22:49:00,75.84,75.84,75.808,75.808,49450000.0
2008-05-20 22:50:00,75.814,75.815,75.807,75.815,35740000.0
2008-05-20 22:51:00,75.842,75.842,75.82,75.82,70860000.0
2008-05-20 22:53:00,75.828,75.834,75.818,75.834,79730000.0
2008-05-20 22:54:00,75.856,75.864,75.851,75.851,39010000.0
2008-05-20 22:55:00,75.858,75.863,75.849,75.849,12210000.0
2008-05-20 22:56:00,75.86,75.869,75.859,75.86,115550000.0
2008-05-20 22:57:00,75.885,75.885,75.864,75.874,85940000.0
2008-05-20 22:59:00,75.866,75.866,75.86,75.866,103480000.0
2008-05-20 23:00:00,75.893,75.893,75.864,75.868,97210000.0
2008-05-20 23:01:00,75.854,75.854,75.841,75.847,60060000.0
2008-05-20 23:02:00,75.856,75.856,75.836,75.848,50000000.0
2008-05-20 23:03:00,75.871,75.871,75.852,75.859,12970000.0
2008-05-20 23:04:00,75.846,75.846,75.82,75.82,18630000.0
2008-05-20 23:05:00,75.81,75.816,75.802,75.816,18410000.0
2008-05-20 23:06:00,75.845,75.845,75.814,75.814,51980000.0
2008-05-20 23:07:00,75.821,75.827,75.821,75.821,47810000.0
2008-05-20 23:08:00,75.812,75.824,75.81,75.81,72600000.0
2008-05-20 23:09:00,75.838,75.839,75.834,75.837,90530000.0
2008-05-20 23:10:00,75.831,75.844,75.831,75.831,47810000.0
2008-05-20 23:12:00,75.868,75.87,75.866,75.867,64240000.0
2008-05-20 23:14:00,75.836,75.836,75.828,75.828,96640000.0
2008-05-20 23:15:00,75.873,75.873,75.835,75.835,70780000.0
2008-05-20 23:16:00,75.818,75.838,75.818,75.833,113240000.0
2008-05-20 23:18:00,75.874,75.877,75.874,75.876,48370000.0
2008-05-20 23:21:00,75.847,75.85,75.844,75.85,134060000.0
2008-05-20 23:24:00,75.867,75.869,75.866,75.866,50510000.0
2008-05-20 23:26:00,75.846,75.847,75.838,75.839,43890000.0
2008-05-20 23:27:00,75.868,75.87,75.867,75.868,74480000.0
2008-05-20 23:28:00,75.848,75.854,75.839,75.839,52160000.0
2008-05-20 23:29:00,75.847,75.852,75.844,75.848,39900000.0
2008-05-20 23:30:00,75.883,75.883,75.847,75.851,78140000.0
2008-05-20 23:31:00,75.841,75.848,75.841,75.842,86720000.0
2008-05-20 23:32:00,75.847,75.847,75.839,75.84,61660000.0
2008-05-20 23:33:00,75.874,75.874,75.851,75.851,63170000.0
2008-05-20 23:34:00,75.854,75.854,75.848,75.849,35440000.0
2008-05-20 23:36:00,75.888,75.89,75.887,75.888,41760000.0
2008-05-20 23:38:00,75.862,75.872,75.862,75.868,39360000.0
2008-05-20 23:39:00,75.889,75.889,75.835,75.835,54490000.0
2008-05-20 23:40:00,75.839,75.839,75.837,75.838,114390000.0
2008-05-20 23:41:00,75.827,75.831,75.827,75.829,89660000.0
2008-05-20 23:42:00,75.858,75.858,75.858,75.858,2070000.0
2008-05-20 23:43:00,75.836,75.836,75.83,75.83,9390000.0
2008-05-20 23:44:00,75.82,75.827,75.82,75.826,47150000.0
2008-05-20 23:45:00,75.861,75.861,75.825,75.838,118000000.0
2008-05-20 23:48:00,75.869,75.87,75.865,75.865,51790000.0
2008-05-20 23:50:00,75.827,75.836,75.827,75.835,94110000.0
2008-05-20 23:51:00,75.856,75.859,75.855,75.859,66700000.0
2008-05-20 23:53:00,75.828,75.838,75.828,75.838,99510000.0
2008-05-20 23:54:00,75.877,75.877,75.869,75.87,129800000.0
2008-05-20 23:55:00,75.83,75.837,75.83,75.836,79760000.0
2008-05-20 23:56:00,75.828,75.831,75.827,75.829,81300000.0
2008-05-20 23:57:00,75.845,75.845,75.82,75.82,102370000.0
2008-05-20 23:58:00,75.826,75.827,75.824,75.827,77560000.0
2008-05-20 23:59:00,75.838,75.847,75.838,75.847,103620000.0
2008-05-21 00:00:00,75.872,75.872,75.843,75.843,69940000.0
2008-05-21 00:01:00,75.847,75.85,75.847,75.847,69990000.0
2008-05-21 00:02:00,75.841,75.847,75.841,75.847,86380000.0
2008-05-21 00:03:00,75.888,75.889,75.886,75.887,75430000.0
2008-05-21 00:04:00,75.863,75.876,75.863,75.876,72550000.0
2008-05-21 00:05:00,75.872,75.877,75.871,75.877,73910000.0
2008-05-21 00:06:00,75.898,75.902,75.896,75.899,86670000.0
2008-05-21 00:08:00,75.87,75.875,75.861,75.875,60350000.0
2008-05-21 00:09:00,75.909,75.91,75.908,75.91,87290000.0
2008-05-21 00:11:00,75.868,75.87,75.866,75.868,125960000.0
2008-05-21 00:12:00,75.9,75.9,75.899,75.899,3380000.0
2008-05-21 00:14:00,75.878,75.879,75.876,75.879,86400000.0
2008-05-21 00:15:00,75.899,75.9,75.897,75.898,85120000.0
2008-05-21 00:18:00,75.896,75.897,75.887,75.887,71910000.0
2008-05-21 00:20:00,75.877,75.877,75.871,75.876,103120000.0
2008-05-21 00:21:00,75.907,75.91,75.906,75.909,108230000.0
2008-05-21 00:22:00,75.889,75.889,75.884,75.885,85120000.0
2008-05-21 00:24:00,75.926,75.929,75.925,75.927,62940000.0
2008-05-21 00:27:00,75.927,75.93,75.923,75.929,129010000.0
2008-05-21 00:30:00,75.927,75.93,75.923,75.93,133780000.0
2008-05-21 00:32:00,75.881,75.885,75.881,75.885,36470000.0
2008-05-21 00:33:00,75.914,75.914,75.901,75.901,69050000.0
2008-05-21 00:34:00,75.887,75.887,75.879,75.885,14310000.0
2008-05-21 00:36:00,75.915,75.918,75.915,75.917,42260000.0
2008-05-21 00:39:00,75.905,75.905,75.881,75.881,125920000.0
2008-05-21 00:40:00,75.872,75.884,75.872,75.878,71510000.0
2008-05-21 00:41:00,75.885,75.885,75.873,75.873,72780000.0
2008-05-21 00:42:00,75.907,75.907,75.902,75.902,31670000.0
2008-05-21 00:44:00,75.875,75.875,75.871,75.871,56810000.0
2008-05-21 00:45:00,75.906,75.907,75.897,75.897,118270000.0
2008-05-21 00:48:00,75.883,75.883,75.854,75.854,33080000.0
2008-05-21 00:49:00,75.859,75.859,75.857,75.858,20510000.0
2008-05-21 00:51:00,75.869,75.869,75.869,75.869,1690000.0
2008-05-21 00:52:00,75.848,75.854,75.841,75.841,127350000.0
2008-05-21 00:54:00,75.853,75.853,75.827,75.831,83820000.0
2008-05-21 00:55:00,75.817,75.822,75.803,75.816,129390000.0
2008-05-21 00:56:00,75.828,75.828,75.821,75.827,108020000.0
2008-05-21 00:57:00,75.842,75.842,75.819,75.828,117990000.0
2008-05-21 00:58:00,75.843,75.863,75.825,75.832,49460000.0
2008-05-21 00:59:00,75.822,75.847,75.822,75.828,46770000.0
2008-05-21 01:00:00,75.883,75.883,75.847,75.847,28920000.0
2008-05-21 01:01:00,75.835,75.858,75.835,75.856,49650000.0
2008-05-21 01:02:00,75.865,75.865,75.846,75.85,31260000.0
2008-05-21 01:03:00,75.873,75.873,75.84,75.84,44470000.0
2008-05-21 01:04:00,75.825,75.825,75.805,75.808,54640000.0
2008-05-21 01:05:00,75.798,75.8,75.796,75.799,93200000.0
2008-05-21 01:06:00,75.853,75.853,75.798,75.798,109890000.0
2008-05-21 01:07:00,75.782,75.786,75.779,75.779,82570000.0
2008-05-21 01:08:00,75.767,75.769,75.765,75.769,78800000.0
2008-05-21 01:09:00,75.799,75.8,75.796,75.798,130130000.0
2008-05-21 01:10:00,75.775,75.778,75.771,75.772,110940000.0
2008-05-21 01:11:00,75.781,75.797,75.781,75.797,167700000.0
2008-05-21 01:12:00,75.825,75.825,75.793,75.793,125540000.0
2008-05-21 01:14:00,75.769,75.777,75.769,75.771,61160000.0
2008-05-21 01:15:00,75.834,75.834,75.83,75.83,6960000.0
2008-05-21 01:16:00,75.777,75.777,75.769,75.775,56580000.0
2008-05-21 01:17:00,75.766,75.767,75.762,75.766,73420000.0
2008-05-21 01:18:00,75.794,75.794,75.771,75.771,70670000.0
2008-05-21 01:19:00,75.757,75.766,75.757,75.766,33310000.0
2008-05-21 01:20:00,75.776,75.776,75.769,75.769,50220000.0
2008-05-21 01:21:00,75.793,75.793,75.764,75.773,67710000.0
2008-05-21 01:22:00,75.762,75.769,75.76,75.764,106050000.0
2008-05-21 01:23:00,75.775,75.778,75.77,75.776,85010000.0
2008-05-21 01:24:00,75.809,75.809,75.807,75.807,77660000.0
2008-05-21 01:27:00,75.804,75.804,75.782,75.782,46550000.0
2008-05-21 01:28:00,75.79,75.794,75.784,75.792,47980000.0
2008-05-21 01:30:00,75.817,75.817,75.784,75.784,120950000.0
2008-05-21 01:32:00,75.788,75.789,75.787,75.788,66650000.0
2008-05-21 01:33:00,75.817,75.819,75.817,75.819,2820000.0
2008-05-21 01:36:00,75.838,75.84,75.836,75.838,39410000.0
2008-05-21 01:38:00,75.778,75.781,75.776,75.779,112510000.0
2008-05-21 01:39:00,75.839,75.84,75.836,75.837,79290000.0
2008-05-21 01:40:00,75.785,75.788,75.78,75.78,64370000.0
2008-05-21 01:42:00,75.808,75.81,75.807,75.809,91230000.0
2008-05-21 01:43:00,75.774,75.781,75.774,75.779,8290000.0
2008-05-21 01:44:00,75.789,75.803,75.781,75.781,45480000.0
2008-05-21 01:45:00,75.835,75.835,75.83,75.83,39400000.0
2008-05-21 01:46:00,75.785,75.786,75.779,75.786,42500000.0
2008-05-21 01:47:00,75.798,75.806,75.792,75.806,51980000.0
2008-05-21 01:48:00,75.834,75.834,75.802,75.802,95760000.0
2008-05-21 01:50:00,75.807,75.807,75.801,75.801,81140000.0
2008-05-21 01:51:00,75.838,75.839,75.835,75.838,91450000.0
2008-05-21 01:53:00,75.808,75.814,75.804,75.814,102370000.0
2008-05-21 01:54:00,75.834,75.838,75.832,75.838,11310000.0
2008-05-21 01:55:00,75.822,75.828,75.803,75.828,126830000.0
2008-05-21 01:56:00,75.818,75.82,75.816,75.818,92810000.0
2008-05-21 01:57:00,75.845,75.845,75.831,75.843,77330000.0
2008-05-21 01:58:00,75.852,75.852,75.832,75.832,148110000.0
2008-05-21 02:00:00,75.848,75.848,75.836,75.836,4510000.0
2008-05-21 02:01:00,75.808,75.818,75.808,75.818,127870000.0
2008-05-21 02:03:00,75.84,75.84,75.794,75.794,77380000.0
2008-05-21 02:04:00,75.777,75.788,75.777,75.786,159490000.0
2008-05-21 02:05:00,75.794,75.795,75.769,75.769,91390000.0
2008-05-21 02:06:00,75.801,75.801,75.749,75.755,15640000.0
2008-05-21 02:07:00,75.753,75.775,75.75,75.775,109470000.0
2008-05-21 02:08:00,75.768,75.777,75.759,75.769,102060000.0
2008-05-21 02:09:00,75.792,75.792,75.755,75.755,117270000.0
2008-05-21 02:10:00,75.74,75.758,75.733,75.757,130680000.0
2008-05-21 02:11:00,75.765,75.765,75.751,75.759,91700000.0
2008-05-21 02:12:00,75.773,75.773,75.733,75.733,84900000.0
2008-05-21 02:13:00,75.734,75.734,75.72,75.72,147960000.0
2008-05-21 02:14:00,75.727,75.727,75.678,75.689,100120000.0
2008-05-21 02:15:00,75.713,75.713,75.683,75.687,12960000.0
2008-05-21 02:16:00,75.695,75.696,75.69,75.69,42870000.0
2008-05-21 02:17:00,75.694,75.694,75.673,75.673,41220000.0
2008-05-21 02:18:00,75.685,75.685,75.663,75.676,53730000.0
2008-05-21 02:19:00,75.687,75.693,75.681,75.693,117820000.0
2008-05-21 02:20:00,75.692,75.704,75.692,75.704,77290000.0
2008-05-21 02:21:00,75.738,75.74,75.737,75.739,90930000.0
2008-05-21 02:22:00,75.695,75.695,75.681,75.69,103900000.0
2008-05-21 02:23:00,75.68,75.689,75.68,75.685,107570000.0
2008-05-21 02:24:00,75.697,75.702,75.696,75.697,105420000.0
2008-05-21 02:25:00,75.679,75.688,75.678,75.678,124810000.0
2008-05-21 02:26:00,75.671,75.677,75.669,75.677,130930000.0
2008-05-21 02:27:00,75.699,75.7,75.696,75.699,90700000.0
2008-05-21 02:28:00,75.667,75.667,75.658,75.658,80070000.0
2008-05-21 02:29:00,75.649,75.667,75.649,75.651,149860000.0
2008-05-21 02:30:00,75.68,75.68,75.646,75.657,104090000.0
2008-05-21 02:31:00,75.665,75.666,75.664,75.666,8650000.0
2008-05-21 02:32:00,75.677,75.69,75.67,75.689,129840000.0
2008-05-21 02:33:00,75.723,75.723,75.695,75.695,95840000.0
2008-05-21 02:34:00,75.697,75.697,75.689,75.696,84340000.0
2008-05-21 02:35:00,75.69,75.705,75.69,75.705,156020000.0
2008-05-21 02:36:00,75.726,75.726,75.711,75.712,103050000.0
2008-05-21 02:37:00,75.716,75.716,75.71,75.715,14460000.0
2008-05-21 02:38:00,75.708,75.725,75.708,75.725,156650000.0
2008-05-21 02:39:00,75.768,75.773,75.766,75.766,95950000.0
2008-05-21 02:40:00,75.721,75.723,75.721,75.723,4510000.0
2008-05-21 02:42:00,75.769,75.77,75.766,75.768,101250000.0
2008-05-21 02:43:00,75.722,75.728,75.72,75.72,89080000.0
2008-05-21 02:44:00,75.725,75.731,75.722,75.728,168570000.0
2008-05-21 02:45:00,75.764,75.766,75.722,75.722,102420000.0
2008-05-21 02:46:00,75.717,75.717,75.707,75.707,4360000.0
2008-05-21 02:47:00,75.711,75.717,75.709,75.709,106790000.0
2008-05-21 02:48:00,75.72,75.72,75.706,75.716,11270000.0
2008-05-21 02:49:00,75.712,75.714,75.712,75.714,6420000.0
2008-05-21 02:50:00,75.729,75.729,75.709,75.709,108980000.0
2008-05-21 02:51:00,75.739,75.739,75.718,75.718,6610000.0
2008-05-21 02:52:00,75.697,75.702,75.695,75.699,12780000.0
2008-05-21 02:53:00,75.708,75.713,75.706,75.707,111620000.0
2008-05-21 02:54:00,75.721,75.721,75.688,75.69,14730000.0
2008-05-21 02:55:00,75.691,75.691,75.683,75.688,13180000.0
2008-05-21 02:56:00,75.694,75.698,75.682,75.694,148880000.0
2008-05-21 02:57:00,75.715,75.715,75.693,75.697,99220000.0
2008-05-21 02:58:00,75.708,75.708,75.708,75.708,2820000.0
2008-05-21 02:59:00,75.714,75.714,75.696,75.707,99210000.0
2008-05-21 03:00:00,75.743,75.743,75.72,75.725,15240000.0
2008-05-21 03:01:00,75.725,75.735,75.72,75.726,21490000.0
2008-05-21 03:02:00,75.71,75.725,75.71,75.716,109770000.0
2008-05-21 03:03:00,75.746,75.746,75.716,75.72,128960000.0
2008-05-21 03:04:00,75.726,75.727,75.72,75.722,134330000.0
2008-05-21 03:05:00,75.729,75.737,75.706,75.727,113720000.0
2008-05-21 03:06:00,75.729,75.74,75.715,75.72,89960000.0
2008-05-21 03:07:00,75.728,75.762,75.715,75.715,157920000.0
2008-05-21 03:08:00,75.72,75.739,75.718,75.727,110790000.0
2008-05-21 03:09:00,75.739,75.742,75.716,75.742,15290000.0
2008-05-21 03:10:00,75.74,75.74,75.694,75.707,22730000.0
2008-05-21 03:11:00,75.671,75.692,75.642,75.649,106640000.0
2008-05-21 03:12:00,75.641,75.662,75.634,75.638,17880000.0
2008-05-21 03:13:00,75.63,75.656,75.63,75.644,11500000.0
2008-05-21 03:14:00,75.628,75.648,75.607,75.63,124140000.0
2008-05-21 03:15:00,75.614,75.614,75.563,75.585,101090000.0
2008-05-21 03:16:00,75.605,75.61,75.575,75.588,94160000.0
2008-05-21 03:17:00,75.611,75.611,75.559,75.578,168810000.0
2008-05-21 03:18:00,75.609,75.627,75.568,75.614,106230000.0
2008-05-21 03:19:00,75.624,75.63,75.594,75.617,13930000.0
2008-05-21 03:20:00,75.616,75.621,75.596,75.621,102290000.0
2008-05-21 03:21:00,75.597,75.597,75.587,75.587,3190000.0
2008-05-21 03:22:00,75.579,75.614,75.579,75.594,153150000.0
2008-05-21 03:23:00,75.598,75.612,75.591,75.591,98470000.0
2008-05-21 03:24:00,75.622,75.626,75.6,75.604,11470000.0
2008-05-21 03:25:00,75.633,75.646,75.628,75.632,19190000.0
2008-05-21 03:26:00,75.618,75.623,75.611,75.615,109530000.0
2008-05-21 03:27:00,75.643,75.646,75.63,75.641,16710000.0
2008-05-21 03:28:00,75.625,75.662,75.625,75.64,122210000.0
2008-05-21 03:29:00,75.632,75.661,75.632,75.642,113160000.0
2008-05-21 03:30:00,75.659,75.672,75.647,75.649,132670000.0
2008-05-21 03:31:00,75.64,75.666,75.623,75.623,137480000.0
2008-05-21 03:32:00,75.614,75.645,75.614,75.645,100640000.0
2008-05-21 03:33:00,75.654,75.654,75.615,75.615,94270000.0
2008-05-21 03:34:00,75.619,75.642,75.617,75.622,158860000.0
2008-05-21 03:35:00,75.641,75.641,75.606,75.626,102540000.0
2008-05-21 03:36:00,75.631,75.633,75.603,75.603,15490000.0
2008-05-21 03:37:00,75.632,75.632,75.617,75.624,13790000.0
2008-05-21 03:38:00,75.638,75.641,75.62,75.63,89430000.0
2008-05-21 03:39:00,75.648,75.658,75.628,75.628,86280000.0
2008-05-21 03:40:00,75.627,75.643,75.614,75.643,167790000.0
2008-05-21 03:41:00,75.608,75.64,75.608,75.628,100910000.0
2008-05-21 03:42:00,75.619,75.625,75.605,75.613,16890000.0
2008-05-21 03:43:00,75.634,75.634,75.609,75.609,169370000.0
2008-05-21 03:44:00,75.597,75.616,75.562,75.562,105190000.0
2008-05-21 03:45:00,75.573,75.573,75.541,75.545,11830000.0
2008-05-21 03:46:00,75.563,75.61,75.558,75.602,162060000.0
2008-05-21 03:47:00,75.578,75.598,75.573,75.587,101440000.0
2008-05-21 03:48:00,75.586,75.588,75.563,75.588,14270000.0
2008-05-21 03:49:00,75.584,75.599,75.577,75.588,19920000.0
2008-05-21 03:50:00,75.601,75.607,75.582,75.597,106620000.0
2008-05-21 03:51:00,75.595,75.595,75.573,75.584,16570000.0
2008-05-21 03:52:00,75.548,75.566,75.536,75.559,18220000.0
2008-05-21 03:53:00,75.522,75.56,75.522,75.54,95680000.0
2008-05-21 03:54:00,75.562,75.562,75.517,75.553,107290000.0
2008-05-21 03:55:00,75.541,75.555,75.527,75.546,120590000.0
2008-05-21 03:56:00,75.526,75.531,75.513,75.519,103630000.0
2008-05-21 03:57:00,75.549,75.549,75.497,75.534,133970000.0
2008-05-21 03:58:00,75.526,75.526,75.494,75.509,135570000.0
2008-05-21 03:59:00,75.528,75.56,75.528,75.557,99690000.0
2008-05-21 04:00:00,75.563,75.563,75.502,75.504,82210000.0
2008-05-21 04:01:00,75.508,75.539,75.498,75.501,162490000.0
2008-05-21 04:02:00,75.492,75.521,75.492,75.498,101730000.0
2008-05-21 04:03:00,75.523,75.523,75.502,75.502,7890000.0
2008-05-21 04:04:00,75.506,75.521,75.484,75.484,148270000.0
2008-05-21 04:05:00,75.487,75.512,75.478,75.512,112660000.0
2008-05-21 04:06:00,75.517,75.526,75.506,75.525,19730000.0
2008-05-21 04:07:00,75.495,75.517,75.495,75.495,16530000.0
2008-05-21 04:08:00,75.514,75.521,75.496,75.521,104940000.0
2008-05-21 04:09:00,75.521,75.521,75.503,75.506,12210000.0
2008-05-21 04:10:00,75.512,75.525,75.503,75.525,24490000.0
2008-05-21 04:11:00,75.504,75.513,75.494,75.498,107400000.0
2008-05-21 04:12:00,75.514,75.53,75.508,75.523,20470000.0
2008-05-21 04:13:00,75.505,75.517,75.505,75.51,19190000.0
2008-05-21 04:14:00,75.523,75.551,75.512,75.551,145370000.0
2008-05-21 04:15:00,75.557,75.56,75.535,75.535,104190000.0
2008-05-21 04:16:00,75.566,75.566,75.533,75.533,92400000.0
2008-05-21 04:17:00,75.537,75.565,75.534,75.565,160630000.0
2008-05-21 04:18:00,75.572,75.572,75.548,75.557,105300000.0
2008-05-21 04:19:00,75.529,75.533,75.529,75.53,10910000.0
2008-05-21 04:20:00,75.54,75.56,75.531,75.547,107620000.0
2008-05-21 04:21:00,75.572,75.572,75.545,75.555,14510000.0
2008-05-21 04:22:00,75.544,75.553,75.544,75.553,5440000.0
2008-05-21 04:23:00,75.531,75.552,75.531,75.537,104160000.0
2008-05-21 04:24:00,75.545,75.545,75.542,75.542,5260000.0
2008-05-21 04:25:00,75.535,75.551,75.535,75.543,17840000.0
2008-05-21 04:26:00,75.553,75.553,75.521,75.552,106680000.0
2008-05-21 04:27:00,75.537,75.552,75.53,75.552,11650000.0
2008-05-21 04:28:00,75.547,75.553,75.533,75.533,15580000.0
2008-05-21 04:29:00,75.547,75.549,75.528,75.529,101640000.0
2008-05-21 04:30:00,75.554,75.554,75.528,75.548,8270000.0
2008-05-21 04:31:00,75.547,75.581,75.544,75.581,18250000.0
2008-05-21 04:32:00,75.591,75.598,75.582,75.582,168860000.0
2008-05-21 04:33:00,75.608,75.611,75.575,75.594,101540000.0
2008-05-21 04:34:00,75.592,75.612,75.592,75.612,10890000.0
2008-05-21 04:35:00,75.603,75.628,75.596,75.617,112040000.0
2008-05-21 04:36:00,75.624,75.624,75.605,75.607,13180000.0
2008-05-21 04:37:00,75.619,75.621,75.606,75.615,16190000.0
2008-05-21 04:38:00,75.618,75.641,75.6,75.624,97440000.0
2008-05-21 04:39:00,75.636,75.636,75.609,75.615,14270000.0
2008-05-21 04:40:00,75.61,75.627,75.603,75.619,138310000.0
2008-05-21 04:41:00,75.611,75.618,75.611,75.618,99920000.0
2008-05-21 04:42:00,75.634,75.644,75.617,75.618,84370000.0
2008-05-21 04:43:00,75.621,75.633,75.596,75.6,165890000.0
2008-05-21 04:44:00,75.595,75.606,75.595,75.598,107870000.0
2008-05-21 04:45:00,75.625,75.625,75.622,75.622,3950000.0
2008-05-21 04:46:00,75.61,75.624,75.604,75.624,85530000.0
2008-05-21 04:47:00,75.594,75.613,75.584,75.597,169660000.0
2008-05-21 04:48:00,75.613,75.613,75.584,75.584,104780000.0
2008-05-21 04:49:00,75.584,75.602,75.583,75.597,19560000.0
2008-05-21 04:50:00,75.601,75.601,75.58,75.58,101670000.0
2008-05-21 04:51:00,75.597,75.597,75.578,75.585,10520000.0
2008-05-21 04:52:00,75.565,75.585,75.565,75.581,14370000.0
2008-05-21 04:53:00,75.571,75.577,75.569,75.576,109400000.0
2008-05-21 04:54:00,75.592,75.592,75.574,75.582,15430000.0
2008-05-21 04:55:00,75.569,75.576,75.568,75.571,15390000.0
2008-05-21 04:56:00,75.579,75.58,75.576,75.578,102240000.0
2008-05-21 04:57:00,75.586,75.586,75.569,75.578,90790000.0
2008-05-21 04:58:00,75.569,75.578,75.568,75.576,160590000.0
2008-05-21 04:59:00,75.571,75.579,75.57,75.57,101260000.0
2008-05-21 05:00:00,75.59,75.59,75.568,75.574,10140000.0
2008-05-21 05:01:00,75.57,75.577,75.561,75.561,86590000.0
2008-05-21 05:03:00,75.589,75.589,75.572,75.585,109390000.0
2008-05-21 05:05:00,75.582,75.594,75.582,75.594,99700000.0
2008-05-21 05:06:00,75.612,75.612,75.596,75.612,18630000.0
2008-05-21 05:07:00,75.607,75.622,75.594,75.6,118590000.0
2008-05-21 05:08:00,75.585,75.595,75.572,75.577,106280000.0
2008-05-21 05:09:00,75.607,75.607,75.583,75.587,134870000.0
2008-05-21 05:10:00,75.58,75.587,75.578,75.587,136420000.0
2008-05-21 05:11:00,75.604,75.604,75.575,75.595,101450000.0
2008-05-21 05:12:00,75.603,75.603,75.572,75.572,83930000.0
2008-05-21 05:13:00,75.558,75.567,75.558,75.564,150520000.0
2008-05-21 05:14:00,75.563,75.563,75.556,75.556,98760000.0
2008-05-21 05:15:00,75.586,75.586,75.566,75.566,7330000.0
2008-05-21 05:16:00,75.582,75.582,75.566,75.566,10000000.0
2008-05-21 05:17:00,75.57,75.577,75.56,75.577,92390000.0
2008-05-21 05:18:00,75.581,75.587,75.581,75.586,81250000.0
2008-05-21 05:20:00,75.599,75.599,75.574,75.578,102770000.0
2008-05-21 05:21:00,75.588,75.588,75.569,75.573,11270000.0
2008-05-21 05:23:00,75.603,75.603,75.596,75.596,110910000.0
2008-05-21 05:24:00,75.61,75.612,75.583,75.607,17360000.0
2008-05-21 05:25:00,75.599,75.599,75.578,75.578,21260000.0
2008-05-21 05:26:00,75.588,75.592,75.58,75.585,109470000.0
2008-05-21 05:27:00,75.597,75.597,75.59,75.59,4510000.0
2008-05-21 05:28:00,75.585,75.601,75.584,75.596,23470000.0
2008-05-21 05:29:00,75.576,75.579,75.574,75.576,113150000.0
2008-05-21 05:30:00,75.595,75.595,75.582,75.582,9620000.0
2008-05-21 05:31:00,75.587,75.612,75.581,75.612,169310000.0
2008-05-21 05:32:00,75.601,75.632,75.601,75.612,123470000.0
2008-05-21 05:33:00,75.632,75.639,75.621,75.629,15610000.0
2008-05-21 05:34:00,75.642,75.654,75.642,75.654,10700000.0
2008-05-21 05:35:00,75.63,75.659,75.622,75.622,102090000.0
2008-05-21 05:36:00,75.632,75.632,75.624,75.628,10220000.0
2008-05-21 05:37:00,75.618,75.627,75.618,75.62,172510000.0
2008-05-21 05:38:00,75.614,75.633,75.613,75.626,107460000.0
2008-05-21 05:39:00,75.626,75.626,75.597,75.598,12630000.0
2008-05-21 05:40:00,75.591,75.595,75.591,75.595,5450000.0
2008-05-21 05:41:00,75.586,75.601,75.575,75.575,100730000.0
2008-05-21 05:42:00,75.595,75.595,75.577,75.579,89700000.0
2008-05-21 05:43:00,75.604,75.614,75.594,75.594,175330000.0
2008-05-21 05:44:00,75.602,75.623,75.594,75.623,121140000.0
2008-05-21 05:45:00,75.627,75.627,75.586,75.592,12020000.0
2008-05-21 05:46:00,75.59,75.59,75.571,75.571,25390000.0
2008-05-21 05:47:00,75.599,75.607,75.582,75.591,96100000.0
2008-05-21 05:48:00,75.617,75.619,75.583,75.616,83740000.0
2008-05-21 05:49:00,75.625,75.647,75.601,75.646,161830000.0
2008-05-21 05:50:00,75.608,75.631,75.582,75.599,104280000.0
2008-05-21 05:51:00,75.588,75.588,75.568,75.568,6050000.0
2008-05-21 05:52:00,75.574,75.583,75.545,75.545,13190000.0
2008-05-21 05:53:00,75.562,75.57,75.515,75.57,112860000.0
2008-05-21 05:54:00,75.558,75.566,75.543,75.561,14840000.0
2008-05-21 05:55:00,75.555,75.565,75.548,75.553,11880000.0
2008-05-21 05:56:00,75.546,75.554,75.542,75.548,114770000.0
2008-05-21 05:57:00,75.58,75.582,75.569,75.569,21830000.0
2008-05-21 05:58:00,75.59,75.59,75.577,75.577,6570000.0
2008-05-21 05:59:00,75.582,75.603,75.57,75.57,107610000.0
2008-05-21 06:00:00,75.536,75.59,75.536,75.59,10370000.0
2008-05-21 06:01:00,75.609,75.609,75.595,75.595,6200000.0
2008-05-21 06:02:00,75.612,75.628,75.605,75.617,113290000.0
2008-05-21 06:03:00,75.608,75.61,75.596,75.61,7900000.0
2008-05-21 06:04:00,75.601,75.601,75.576,75.593,17130000.0
2008-05-21 06:05:00,75.588,75.593,75.586,75.587,113530000.0
2008-05-21 06:06:00,75.604,75.604,75.593,75.596,11640000.0
2008-05-21 06:07:00,75.585,75.598,75.577,75.577,8130000.0
2008-05-21 06:09:00,75.593,75.602,75.585,75.602,13700000.0
2008-05-21 06:10:00,75.599,75.605,75.598,75.599,16240000.0
2008-05-21 06:11:00,75.62,75.62,75.607,75.608,103350000.0
2008-05-21 06:12:00,75.604,75.607,75.598,75.604,12970000.0
2008-05-21 06:13:00,75.591,75.639,75.591,75.632,163660000.0
2008-05-21 06:14:00,75.623,75.644,75.623,75.644,108540000.0
2008-05-21 06:15:00,75.657,75.657,75.649,75.649,9380000.0
2008-05-21 06:16:00,75.634,75.65,75.62,75.62,85890000.0
2008-05-21 06:17:00,75.631,75.661,75.631,75.655,161410000.0
2008-05-21 06:18:00,75.659,75.661,75.627,75.661,101650000.0
2008-05-21 06:19:00,75.642,75.65,75.635,75.637,13760000.0
2008-05-21 06:20:00,75.631,75.67,75.626,75.648,102980000.0
2008-05-21 06:21:00,75.661,75.661,75.636,75.644,14840000.0
2008-05-21 06:22:00,75.645,75.668,75.645,75.651,18600000.0
2008-05-21 06:23:00,75.668,75.673,75.655,75.657,101690000.0
2008-05-21 06:24:00,75.674,75.674,75.664,75.664,3570000.0
2008-05-21 06:25:00,75.663,75.669,75.645,75.645,18660000.0
2008-05-21 06:26:00,75.634,75.661,75.634,75.654,106430000.0
2008-05-21 06:27:00,75.657,75.657,75.625,75.625,11830000.0
2008-05-21 06:28:00,75.662,75.662,75.642,75.652,11130000.0
2008-05-21 06:29:00,75.64,75.661,75.632,75.648,105710000.0
2008-05-21 06:30:00,75.651,75.651,75.605,75.625,95840000.0
2008-05-21 06:31:00,75.616,75.632,75.598,75.632,163210000.0
2008-05-21 06:32:00,75.619,75.649,75.602,75.602,111290000.0
2008-05-21 06:33:00,75.622,75.638,75.612,75.638,8310000.0
2008-05-21 06:34:00,75.619,75.636,75.619,75.621,15590000.0
2008-05-21 06:36:00,75.645,75.645,75.645,75.645,1320000.0
2008-05-21 06:37:00,75.609,75.632,75.609,75.613,162460000.0
2008-05-21 06:38:00,75.603,75.631,75.603,75.619,100040000.0
2008-05-21 06:39:00,75.622,75.622,75.594,75.594,6390000.0
2008-05-21 06:40:00,75.596,75.597,75.587,75.597,134890000.0
2008-05-21 06:42:00,75.62,75.627,75.62,75.627,74540000.0
2008-05-21 06:43:00,75.616,75.628,75.616,75.619,154530000.0
2008-05-21 06:44:00,75.627,75.627,75.585,75.585,98430000.0
2008-05-21 06:45:00,75.605,75.605,75.582,75.591,8630000.0
2008-05-21 06:46:00,75.582,75.602,75.575,75.602,10980000.0
2008-05-21 06:47:00,75.618,75.618,75.594,75.603,99080000.0
2008-05-21 06:48:00,75.624,75.624,75.595,75.6,81900000.0
2008-05-21 06:49:00,75.588,75.598,75.588,75.594,160110000.0
2008-05-21 06:50:00,75.633,75.633,75.626,75.627,106420000.0
2008-05-21 06:51:00,75.625,75.625,75.618,75.618,10140000.0
2008-05-21 06:52:00,75.627,75.633,75.623,75.623,15970000.0
2008-05-21 06:53:00,75.604,75.608,75.6,75.601,154540000.0
2008-05-21 06:54:00,75.603,75.603,75.571,75.571,97060000.0
2008-05-21 06:55:00,75.606,75.606,75.599,75.599,4890000.0
2008-05-21 06:56:00,75.586,75.6,75.571,75.571,101730000.0
2008-05-21 06:57:00,75.586,75.594,75.569,75.594,14650000.0
2008-05-21 06:58:00,75.589,75.599,75.577,75.593,17950000.0
2008-05-21 06:59:00,75.586,75.611,75.585,75.598,99850000.0
2008-05-21 07:00:00,75.63,75.63,75.619,75.625,14270000.0
2008-05-21 07:01:00,75.603,75.635,75.603,75.635,104690000.0
2008-05-21 07:02:00,75.605,75.63,75.594,75.599,116470000.0
2008-05-21 07:03:00,75.613,75.616,75.59,75.616,115190000.0
2008-05-21 07:04:00,75.61,75.622,75.606,75.607,115990000.0
2008-05-21 07:05:00,75.618,75.631,75.605,75.605,127340000.0
2008-05-21 07:06:00,75.627,75.643,75.615,75.619,97220000.0
2008-05-21 07:07:00,75.61,75.62,75.586,75.593,79120000.0
2008-05-21 07:08:00,75.594,75.594,75.578,75.594,150840000.0
2008-05-21 07:09:00,75.625,75.628,75.597,75.616,106140000.0
2008-05-21 07:10:00,75.618,75.638,75.618,75.624,13710000.0
2008-05-21 07:12:00,75.64,75.645,75.616,75.644,103520000.0
2008-05-21 07:13:00,75.641,75.642,75.616,75.617,12450000.0
2008-05-21 07:15:00,75.655,75.655,75.617,75.638,100050000.0
2008-05-21 07:16:00,75.627,75.64,75.627,75.631,10520000.0
2008-05-21 07:18:00,75.655,75.655,75.628,75.639,100840000.0
2008-05-21 07:19:00,75.611,75.635,75.603,75.635,78510000.0
2008-05-21 07:20:00,75.597,75.608,75.597,75.607,158960000.0
2008-05-21 07:21:00,75.638,75.646,75.638,75.645,106380000.0
2008-05-21 07:22:00,75.622,75.634,75.622,75.63,14650000.0
2008-05-21 07:23:00,75.622,75.662,75.622,75.632,109280000.0
2008-05-21 07:24:00,75.652,75.652,75.625,75.629,17890000.0
2008-05-21 07:25:00,75.62,75.65,75.62,75.65,155710000.0
2008-05-21 07:27:00,75.654,75.658,75.64,75.653,17500000.0
2008-05-21 07:28:00,75.658,75.658,75.627,75.627,7740000.0
2008-05-21 07:29:00,75.631,75.653,75.631,75.646,117470000.0
2008-05-21 07:30:00,75.663,75.663,75.627,75.627,8640000.0
2008-05-21 07:32:00,75.628,75.633,75.621,75.621,108080000.0
2008-05-21 07:33:00,75.649,75.649,75.628,75.628,9580000.0
2008-05-21 07:34:00,75.627,75.644,75.622,75.644,175780000.0
2008-05-21 07:35:00,75.641,75.648,75.64,75.64,101020000.0
2008-05-21 07:36:00,75.638,75.639,75.638,75.639,3610000.0
2008-05-21 07:37:00,75.645,75.645,75.642,75.642,4320000.0
2008-05-21 07:38:00,75.606,75.615,75.601,75.615,163720000.0
2008-05-21 07:39:00,75.616,75.616,75.593,75.598,107340000.0
2008-05-21 07:40:00,75.622,75.624,75.613,75.624,11660000.0
2008-05-21 07:41:00,75.601,75.633,75.601,75.612,108830000.0
2008-05-21 07:42:00,75.628,75.628,75.628,75.628,1690000.0
2008-05-21 07:43:00,75.632,75.639,75.625,75.625,11640000.0
2008-05-21 07:44:00,75.631,75.662,75.623,75.662,94240000.0
2008-05-21 07:45:00,75.662,75.667,75.644,75.644,10890000.0
2008-05-21 07:46:00,75.643,75.655,75.638,75.645,15290000.0
2008-05-21 07:47:00,75.63,75.636,75.63,75.636,98270000.0
2008-05-21 07:48:00,75.653,75.683,75.653,75.683,89630000.0
2008-05-21 07:49:00,75.678,75.703,75.675,75.681,165810000.0
2008-05-21 07:50:00,75.664,75.684,75.664,75.684,109910000.0
2008-05-21 07:51:00,75.68,75.68,75.665,75.665,6610000.0
2008-05-21 07:52:00,75.667,75.685,75.667,75.677,14290000.0
2008-05-21 07:53:00,75.709,75.722,75.676,75.688,111830000.0
2008-05-21 07:54:00,75.715,75.724,75.7,75.717,26000000.0
2008-05-21 07:55:00,75.677,75.704,75.675,75.704,16190000.0
2008-05-21 07:56:00,75.67,75.682,75.661,75.661,100150000.0
2008-05-21 07:57:00,75.693,75.693,75.659,75.667,16530000.0
2008-05-21 07:58:00,75.655,75.694,75.655,75.694,10330000.0
2008-05-21 07:59:00,75.69,75.713,75.682,75.713,167520000.0
2008-05-21 08:00:00,75.73,75.73,75.689,75.689,110790000.0
2008-05-21 08:02:00,75.685,75.702,75.674,75.686,102430000.0
2008-05-21 08:03:00,75.701,75.701,75.683,75.688,13890000.0
2008-05-21 08:04:00,75.678,75.681,75.675,75.675,14680000.0
2008-05-21 08:05:00,75.688,75.7,75.675,75.686,104030000.0
2008-05-21 08:06:00,75.725,75.725,75.722,75.722,6580000.0
2008-05-21 08:07:00,75.694,75.694,75.683,75.683,7710000.0
2008-05-21 08:08:00,75.687,75.687,75.679,75.679,139870000.0
2008-05-21 08:09:00,75.703,75.703,75.68,75.697,91010000.0
2008-05-21 08:10:00,75.693,75.733,75.693,75.733,81170000.0
2008-05-21 08:11:00,75.714,75.724,75.703,75.703,159250000.0
2008-05-21 08:12:00,75.726,75.741,75.704,75.717,103740000.0
2008-05-21 08:13:00,75.741,75.741,75.715,75.719,17170000.0
2008-05-21 08:15:00,75.751,75.751,75.725,75.725,8830000.0
2008-05-21 08:16:00,75.739,75.742,75.721,75.73,19770000.0
2008-05-21 08:17:00,75.719,75.741,75.719,75.722,157880000.0
2008-05-21 08:18:00,75.75,75.758,75.722,75.745,106390000.0
2008-05-21 08:19:00,75.708,75.708,75.706,75.706,4880000.0
2008-05-21 08:20:00,75.735,75.738,75.733,75.735,108300000.0
2008-05-21 08:21:00,75.72,75.721,75.703,75.721,17090000.0
2008-05-21 08:22:00,75.733,75.742,75.711,75.742,168390000.0
2008-05-21 08:23:00,75.733,75.737,75.705,75.717,105970000.0
2008-05-21 08:24:00,75.735,75.735,75.712,75.722,12020000.0
2008-05-21 08:25:00,75.719,75.742,75.716,75.742,16010000.0
2008-05-21 08:26:00,75.73,75.741,75.714,75.714,101230000.0
2008-05-21 08:27:00,75.742,75.746,75.74,75.74,6660000.0
2008-05-21 08:28:00,75.745,75.745,75.727,75.73,16530000.0
2008-05-21 08:29:00,75.717,75.74,75.717,75.734,109160000.0
2008-05-21 08:30:00,75.753,75.753,75.711,75.711,8110000.0
2008-05-21 08:31:00,75.708,75.713,75.701,75.701,16350000.0
2008-05-21 08:32:00,75.711,75.732,75.705,75.732,101710000.0
2008-05-21 08:33:00,75.726,75.735,75.712,75.731,13750000.0
2008-05-21 08:34:00,75.727,75.747,75.727,75.739,12590000.0
2008-05-21 08:35:00,75.763,75.763,75.722,75.722,111450000.0
2008-05-21 08:36:00,75.721,75.721,75.701,75.701,4140000.0
2008-05-21 08:37:00,75.69,75.718,75.69,75.692,164330000.0
2008-05-21 08:38:00,75.708,75.711,75.685,75.69,104810000.0
2008-05-21 08:39:00,75.71,75.71,75.688,75.688,9060000.0
2008-05-21 08:40:00,75.679,75.697,75.676,75.681,167770000.0
2008-05-21 08:41:00,75.696,75.731,75.687,75.698,103150000.0
2008-05-21 08:42:00,75.707,75.707,75.69,75.705,13580000.0
2008-05-21 08:43:00,75.703,75.716,75.698,75.707,24280000.0
2008-05-21 08:44:00,75.713,75.717,75.685,75.694,114900000.0
2008-05-21 08:45:00,75.722,75.727,75.697,75.697,10940000.0
2008-05-21 08:46:00,75.72,75.738,75.693,75.738,15200000.0
2008-05-21 08:47:00,75.722,75.749,75.707,75.74,102450000.0
2008-05-21 08:48:00,75.72,75.724,75.71,75.717,22590000.0
2008-05-21 08:49:00,75.708,75.741,75.708,75.714,130610000.0
2008-05-21 08:50:00,75.703,75.741,75.703,75.741,100110000.0
2008-05-21 08:51:00,75.726,75.726,75.689,75.691,91540000.0
2008-05-21 08:52:00,75.68,75.704,75.68,75.704,173490000.0
2008-05-21 08:54:00,75.707,75.72,75.693,75.698,21030000.0
2008-05-21 08:55:00,75.728,75.735,75.716,75.721,16530000.0
2008-05-21 08:56:00,75.741,75.741,75.708,75.725,153240000.0
2008-05-21 08:57:00,75.708,75.737,75.697,75.71,100600000.0
2008-05-21 08:58:00,75.734,75.734,75.711,75.728,12250000.0
2008-05-21 08:59:00,75.745,75.747,75.739,75.739,165700000.0
2008-05-21 09:00:00,75.743,75.744,75.714,75.727,105480000.0
2008-05-21 09:01:00,75.749,75.765,75.742,75.765,11870000.0
2008-05-21 09:02:00,75.749,75.772,75.731,75.731,101390000.0
2008-05-21 09:03:00,75.755,75.755,75.723,75.744,15820000.0
2008-05-21 09:04:00,75.721,75.762,75.713,75.762,140410000.0
2008-05-21 09:05:00,75.759,75.784,75.75,75.75,100450000.0
2008-05-21 09:06:00,75.76,75.788,75.755,75.763,81920000.0
2008-05-21 09:07:00,75.751,75.786,75.751,75.764,168090000.0
2008-05-21 09:08:00,75.793,75.794,75.766,75.792,107240000.0
2008-05-21 09:09:00,75.796,75.796,75.788,75.788,9010000.0
2008-05-21 09:10:00,75.794,75.794,75.771,75.771,131460000.0
2008-05-21 09:11:00,75.764,75.793,75.764,75.793,137350000.0
2008-05-21 09:12:00,75.785,75.785,75.745,75.76,93020000.0
2008-05-21 09:13:00,75.785,75.789,75.757,75.757,83040000.0
2008-05-21 09:14:00,75.753,75.758,75.742,75.748,159100000.0
2008-05-21 09:15:00,75.787,75.787,75.742,75.742,105020000.0
2008-05-21 09:16:00,75.749,75.749,75.735,75.735,3380000.0
2008-05-21 09:17:00,75.726,75.734,75.713,75.734,172160000.0
2008-05-21 09:18:00,75.754,75.755,75.698,75.705,103900000.0
2008-05-21 09:19:00,75.719,75.735,75.704,75.704,22040000.0
2008-05-21 09:20:00,75.685,75.703,75.673,75.68,165190000.0
2008-05-21 09:21:00,75.705,75.717,75.69,75.714,109670000.0
2008-05-21 09:22:00,75.692,75.718,75.692,75.694,12390000.0
2008-05-21 09:23:00,75.685,75.71,75.675,75.689,107110000.0
2008-05-21 09:24:00,75.724,75.726,75.679,75.692,14830000.0
2008-05-21 09:25:00,75.713,75.717,75.688,75.707,142000000.0
2008-05-21 09:27:00,75.708,75.708,75.666,75.673,82190000.0
2008-05-21 09:28:00,75.655,75.678,75.628,75.631,151040000.0
2008-05-21 09:29:00,75.658,75.67,75.605,75.605,99070000.0
2008-05-21 09:30:00,75.616,75.623,75.6,75.601,13750000.0
2008-05-21 09:31:00,75.637,75.663,75.624,75.663,129500000.0
2008-05-21 09:32:00,75.647,75.669,75.625,75.625,103930000.0
2008-05-21 09:33:00,75.642,75.667,75.635,75.658,76240000.0
2008-05-21 09:34:00,75.643,75.679,75.643,75.649,149720000.0
2008-05-21 09:35:00,75.65,75.7,75.65,75.679,100340000.0
2008-05-21 09:36:00,75.72,75.72,75.706,75.706,3980000.0
2008-05-21 09:37:00,75.719,75.719,75.719,75.719,1690000.0
2008-05-21 09:38:00,75.711,75.719,75.711,75.714,98340000.0
2008-05-21 09:39:00,75.708,75.708,75.702,75.702,2820000.0
2008-05-21 09:40:00,75.7,75.711,75.685,75.685,17090000.0
2008-05-21 09:41:00,75.692,75.711,75.686,75.711,108300000.0
2008-05-21 09:42:00,75.707,75.707,75.687,75.687,6420000.0
2008-05-21 09:43:00,75.687,75.699,75.681,75.699,17270000.0
2008-05-21 09:45:00,75.712,75.712,75.68,75.693,12470000.0
2008-05-21 09:46:00,75.674,75.703,75.674,75.703,10970000.0
2008-05-21 09:47:00,75.673,75.694,75.667,75.694,103860000.0
2008-05-21 09:48:00,75.689,75.703,75.684,75.703,112380000.0
2008-05-21 09:49:00,75.687,75.687,75.679,75.682,120970000.0
2008-05-21 09:50:00,75.698,75.71,75.674,75.683,91780000.0
2008-05-21 09:51:00,75.704,75.704,75.673,75.673,76570000.0
2008-05-21 09:52:00,75.662,75.698,75.662,75.671,141140000.0
2008-05-21 09:53:00,75.702,75.702,75.671,75.673,95580000.0
2008-05-21 09:54:00,75.688,75.688,75.669,75.674,10710000.0
2008-05-21 09:55:00,75.699,75.704,75.691,75.691,11650000.0
2008-05-21 09:56:00,75.702,75.711,75.692,75.708,94590000.0
2008-05-21 09:57:00,75.71,75.726,75.686,75.724,71260000.0
2008-05-21 09:58:00,75.735,75.743,75.712,75.743,141570000.0
2008-05-21 09:59:00,75.736,75.744,75.719,75.719,88530000.0
2008-05-21 10:00:00,75.769,75.776,75.684,75.708,13460000.0
2008-05-21 10:01:00,75.673,75.753,75.666,75.682,85770000.0
2008-05-21 10:02:00,75.72,75.787,75.693,75.754,153300000.0
2008-05-21 10:03:00,75.787,75.824,75.777,75.792,87080000.0
2008-05-21 10:04:00,75.793,75.813,75.784,75.805,15460000.0
2008-05-21 10:05:00,75.824,75.88,75.82,75.85,88380000.0
2008-05-21 10:06:00,75.86,75.893,75.836,75.884,76210000.0
2008-05-21 10:07:00,75.834,75.839,75.798,75.811,152080000.0
2008-05-21 10:08:00,75.796,75.826,75.788,75.824,89050000.0
2008-05-21 10:09:00,75.813,75.813,75.776,75.777,13370000.0
2008-05-21 10:10:00,75.787,75.821,75.787,75.821,8870000.0
2008-05-21 10:11:00,75.83,75.852,75.826,75.836,92900000.0
2008-05-21 10:12:00,75.822,75.822,75.793,75.795,8120000.0
2008-05-21 10:13:00,75.813,75.862,75.802,75.836,100870000.0
2008-05-21 10:14:00,75.852,75.866,75.834,75.849,98400000.0
2008-05-21 10:15:00,75.87,75.889,75.853,75.853,109830000.0
2008-05-21 10:16:00,75.837,75.863,75.832,75.863,122160000.0
2008-05-21 10:17:00,75.857,75.857,75.834,75.857,91910000.0
2008-05-21 10:18:00,75.855,75.871,75.847,75.851,69460000.0
2008-05-21 10:19:00,75.839,75.87,75.839,75.847,138540000.0
2008-05-21 10:20:00,75.88,75.909,75.872,75.887,102590000.0
2008-05-21 10:21:00,75.904,75.904,75.875,75.884,12060000.0
2008-05-21 10:22:00,75.875,75.881,75.862,75.862,141240000.0
2008-05-21 10:23:00,75.877,75.88,75.841,75.864,96540000.0
2008-05-21 10:24:00,75.882,75.882,75.858,75.874,12830000.0
2008-05-21 10:25:00,75.882,75.899,75.874,75.888,18440000.0
2008-05-21 10:26:00,75.881,75.89,75.875,75.875,123590000.0
2008-05-21 10:27:00,75.908,75.909,75.877,75.89,88850000.0
2008-05-21 10:28:00,75.88,75.891,75.876,75.881,83280000.0
2008-05-21 10:29:00,75.88,75.913,75.88,75.913,143830000.0
2008-05-21 10:30:00,75.893,75.931,75.893,75.911,87160000.0
2008-05-21 10:31:00,75.947,75.968,75.939,75.956,17470000.0
2008-05-21 10:32:00,75.949,75.976,75.924,75.924,89190000.0
2008-05-21 10:33:00,75.935,75.935,75.908,75.934,13330000.0
2008-05-21 10:34:00,75.9,75.928,75.893,75.905,16420000.0
2008-05-21 10:35:00,75.895,75.911,75.886,75.886,118810000.0
2008-05-21 10:36:00,75.907,75.92,75.875,75.92,61530000.0
2008-05-21 10:37:00,75.919,75.925,75.903,75.925,45660000.0
2008-05-21 10:38:00,75.915,75.923,75.896,75.905,71710000.0
2008-05-21 10:39:00,75.922,75.922,75.878,75.901,61590000.0
2008-05-21 10:40:00,75.883,75.893,75.866,75.872,73030000.0
2008-05-21 10:41:00,75.88,75.907,75.874,75.879,67570000.0
2008-05-21 10:42:00,75.892,75.906,75.884,75.902,39610000.0
2008-05-21 10:43:00,75.893,75.921,75.893,75.914,67760000.0
2008-05-21 10:44:00,75.908,75.931,75.895,75.906,57890000.0
2008-05-21 10:45:00,75.921,75.923,75.902,75.923,37010000.0
2008-05-21 10:46:00,75.917,75.927,75.889,75.923,43630000.0
2008-05-21 10:47:00,75.912,75.915,75.893,75.901,103750000.0
2008-05-21 10:48:00,75.918,75.923,75.905,75.912,96160000.0
2008-05-21 10:49:00,75.903,75.931,75.903,75.918,138780000.0
2008-05-21 10:50:00,75.926,75.937,75.898,75.927,75970000.0
2008-05-21 10:51:00,75.929,75.939,75.905,75.92,68740000.0
2008-05-21 10:52:00,75.951,75.951,75.906,75.938,38890000.0
2008-05-21 10:53:00,75.917,75.936,75.906,75.91,57060000.0
2008-05-21 10:54:00,75.929,75.943,75.917,75.924,57050000.0
2008-05-21 10:55:00,75.933,75.975,75.933,75.954,128940000.0
2008-05-21 10:56:00,75.948,75.961,75.934,75.934,64360000.0
2008-05-21 10:57:00,75.945,75.955,75.915,75.955,31990000.0
2008-05-21 10:58:00,75.941,75.941,75.906,75.912,35350000.0
2008-05-21 10:59:00,75.905,75.95,75.905,75.945,25580000.0
2008-05-21 11:00:00,75.971,75.993,75.964,75.993,63060000.0
2008-05-21 11:01:00,75.982,75.989,75.945,75.953,62680000.0
2008-05-21 11:02:00,75.95,76.003,75.95,75.99,115320000.0
2008-05-21 11:03:00,76.001,76.001,75.961,75.961,121540000.0
2008-05-21 11:04:00,75.969,75.978,75.961,75.961,73210000.0
2008-05-21 11:05:00,75.969,75.994,75.964,75.971,122150000.0
2008-05-21 11:06:00,75.987,76.0,75.968,75.974,99190000.0
2008-05-21 11:07:00,75.958,75.981,75.953,75.967,99560000.0
2008-05-21 11:08:00,75.992,75.992,75.959,75.969,50820000.0
2008-05-21 11:09:00,75.992,75.992,75.972,75.985,40750000.0
2008-05-21 11:10:00,75.958,75.964,75.952,75.952,29010000.0
2008-05-21 11:11:00,75.963,76.012,75.958,76.012,48280000.0
2008-05-21 11:12:00,76.056,76.056,76.019,76.038,26200000.0
2008-05-21 11:13:00,76.029,76.043,76.026,76.038,37650000.0
2008-05-21 11:14:00,76.028,76.039,76.014,76.029,51580000.0
2008-05-21 11:15:00,76.02,76.02,75.971,75.989,93040000.0
2008-05-21 11:16:00,76.0,76.0,75.953,75.953,110980000.0
2008-05-21 11:17:00,75.984,75.989,75.957,75.989,68280000.0
2008-05-21 11:18:00,75.992,75.992,75.967,75.969,68160000.0
2008-05-21 11:19:00,75.977,75.995,75.959,75.995,120890000.0
2008-05-21 11:20:00,75.973,76.008,75.973,75.992,100190000.0
2008-05-21 11:21:00,76.012,76.021,75.986,76.003,144730000.0
2008-05-21 11:22:00,75.998,76.012,75.982,76.0,140110000.0
2008-05-21 11:23:00,76.006,76.009,75.966,75.974,103040000.0
2008-05-21 11:24:00,75.983,75.983,75.957,75.959,72660000.0
2008-05-21 11:25:00,75.985,75.991,75.94,75.973,94300000.0
2008-05-21 11:26:00,75.979,75.979,75.97,75.976,70830000.0
2008-05-21 11:27:00,75.992,76.014,75.989,76.005,87120000.0
2008-05-21 11:28:00,75.998,76.021,75.986,76.021,71540000.0
2008-05-21 11:29:00,75.999,76.044,75.992,75.993,40720000.0
2008-05-21 11:30:00,76.007,76.045,75.987,76.026,60930000.0
2008-05-21 11:31:00,76.066,76.069,76.043,76.043,73430000.0
2008-05-21 11:32:00,76.067,76.09,76.048,76.09,121540000.0
2008-05-21 11:33:00,76.093,76.093,76.056,76.072,107750000.0
2008-05-21 11:34:00,76.063,76.091,76.053,76.085,90530000.0
2008-05-21 11:35:00,76.09,76.09,76.055,76.076,80990000.0
2008-05-21 11:36:00,76.074,76.074,76.017,76.031,82570000.0
2008-05-21 11:37:00,76.056,76.056,76.017,76.021,49700000.0
2008-05-21 11:38:00,76.025,76.048,76.013,76.013,49320000.0
2008-05-21 11:39:00,76.025,76.043,76.015,76.027,76770000.0
2008-05-21 11:40:00,76.038,76.05,76.024,76.024,100590000.0
2008-05-21 11:41:00,76.04,76.07,76.034,76.034,71960000.0
2008-05-21 11:42:00,76.045,76.052,76.026,76.045,77760000.0
2008-05-21 11:43:00,76.067,76.077,76.053,76.076,68810000.0
2008-05-21 11:44:00,76.085,76.085,76.063,76.063,68750000.0
2008-05-21 11:45:00,76.088,76.095,76.077,76.095,73160000.0
2008-05-21 11:46:00,76.084,76.091,76.057,76.091,45270000.0
2008-05-21 11:47:00,76.058,76.081,76.037,76.067,89310000.0
2008-05-21 11:48:00,76.055,76.066,76.036,76.066,114770000.0
2008-05-21 11:49:00,76.042,76.071,76.042,76.071,81640000.0
2008-05-21 11:50:00,76.039,76.054,76.039,76.044,70740000.0
2008-05-21 11:51:00,76.068,76.08,76.041,76.049,60370000.0
2008-05-21 11:52:00,76.06,76.085,76.046,76.085,98800000.0
2008-05-21 11:53:00,76.054,76.081,76.054,76.077,67900000.0
2008-05-21 11:54:00,76.075,76.08,76.054,76.06,50420000.0
2008-05-21 11:55:00,76.064,76.075,76.053,76.075,46630000.0
2008-05-21 11:56:00,76.043,76.071,76.032,76.032,42350000.0
2008-05-21 11:57:00,76.039,76.052,76.023,76.037,51610000.0
2008-05-21 11:58:00,76.031,76.047,76.018,76.045,103640000.0
2008-05-21 11:59:00,76.015,76.051,76.006,76.038,79740000.0
2008-05-21 12:00:00,76.035,76.035,76.001,76.011,86150000.0
2008-05-21 12:01:00,76.016,76.022,76.001,76.001,100000000.0
2008-05-21 12:02:00,75.989,76.005,75.986,76.005,120430000.0
2008-05-21 12:03:00,75.99,75.99,75.952,75.968,92130000.0
2008-05-21 12:04:00,75.981,76.0,75.98,75.981,110770000.0
2008-05-21 12:05:00,75.973,75.999,75.973,75.974,132970000.0
2008-05-21 12:06:00,76.005,76.005,75.939,75.957,81690000.0
2008-05-21 12:07:00,75.942,75.966,75.942,75.957,74650000.0
2008-05-21 12:08:00,75.924,75.951,75.915,75.929,135650000.0
2008-05-21 12:09:00,75.952,75.952,75.925,75.929,96310000.0
2008-05-21 12:10:00,75.945,75.96,75.939,75.96,18230000.0
2008-05-21 12:12:00,75.965,75.965,75.925,75.938,97110000.0
2008-05-21 12:13:00,75.904,75.904,75.857,75.87,113120000.0
2008-05-21 12:14:00,75.861,75.89,75.861,75.869,116460000.0
2008-05-21 12:15:00,75.902,75.902,75.866,75.881,90550000.0
2008-05-21 12:16:00,75.872,75.913,75.872,75.913,77120000.0
2008-05-21 12:17:00,75.889,75.92,75.874,75.891,139910000.0
2008-05-21 12:18:00,75.905,75.908,75.874,75.882,95570000.0
2008-05-21 12:19:00,75.894,75.903,75.877,75.877,12250000.0
2008-05-21 12:20:00,75.891,75.912,75.891,75.892,101290000.0
2008-05-21 12:21:00,75.913,75.919,75.899,75.9,112520000.0
2008-05-21 12:22:00,75.911,75.923,75.9,75.92,123280000.0
2008-05-21 12:23:00,75.889,75.894,75.866,75.894,93110000.0
2008-05-21 12:24:00,75.914,75.914,75.873,75.873,77510000.0
2008-05-21 12:25:00,75.88,75.901,75.878,75.895,145710000.0
2008-05-21 12:26:00,75.896,75.913,75.888,75.913,89710000.0
2008-05-21 12:27:00,75.901,75.901,75.885,75.885,3380000.0
2008-05-21 12:28:00,75.869,75.869,75.849,75.849,11640000.0
2008-05-21 12:29:00,75.84,75.863,75.825,75.831,56940000.0
2008-05-21 12:30:00,75.845,75.848,75.816,75.836,91950000.0
2008-05-21 12:31:00,75.827,75.837,75.794,75.794,62270000.0
2008-05-21 12:32:00,75.793,75.82,75.754,75.754,53220000.0
2008-05-21 12:33:00,75.772,75.784,75.746,75.784,40200000.0
2008-05-21 12:34:00,75.75,75.771,75.727,75.74,43680000.0
2008-05-21 12:35:00,75.746,75.774,75.727,75.763,51750000.0
2008-05-21 12:36:00,75.784,75.797,75.762,75.781,97580000.0
2008-05-21 12:37:00,75.777,75.815,75.777,75.781,80440000.0
2008-05-21 12:38:00,75.774,75.809,75.774,75.804,82940000.0
2008-05-21 12:39:00,75.805,75.805,75.774,75.774,95900000.0
2008-05-21 12:40:00,75.796,75.802,75.772,75.772,111000000.0
2008-05-21 12:41:00,75.799,75.799,75.75,75.773,103850000.0
2008-05-21 12:42:00,75.777,75.777,75.752,75.752,112490000.0
2008-05-21 12:43:00,75.756,75.788,75.739,75.751,132590000.0
2008-05-21 12:44:00,75.74,75.771,75.726,75.765,91790000.0
2008-05-21 12:45:00,75.764,75.764,75.72,75.73,75370000.0
2008-05-21 12:46:00,75.711,75.772,75.711,75.772,142440000.0
2008-05-21 12:47:00,75.738,75.772,75.738,75.748,88150000.0
2008-05-21 12:48:00,75.785,75.785,75.758,75.758,10980000.0
2008-05-21 12:49:00,75.759,75.769,75.733,75.733,100560000.0
2008-05-21 12:50:00,75.751,75.772,75.739,75.772,106560000.0
2008-05-21 12:51:00,75.762,75.793,75.722,75.748,107230000.0
2008-05-21 12:52:00,75.764,75.823,75.758,75.778,121820000.0
2008-05-21 12:53:00,75.828,75.85,75.815,75.848,120720000.0
2008-05-21 12:54:00,75.846,75.886,75.835,75.863,93120000.0
2008-05-21 12:55:00,75.882,75.888,75.857,75.875,79390000.0
2008-05-21 12:56:00,75.887,75.91,75.871,75.871,147520000.0
2008-05-21 12:57:00,75.882,75.882,75.831,75.831,92970000.0
2008-05-21 12:58:00,75.86,75.891,75.855,75.876,11680000.0
2008-05-21 12:59:00,75.915,75.928,75.88,75.893,95280000.0
2008-05-21 13:00:00,75.918,75.918,75.861,75.905,81200000.0
2008-05-21 13:01:00,75.898,75.93,75.871,75.873,140240000.0
2008-05-21 13:02:00,75.849,75.889,75.832,75.845,94500000.0
2008-05-21 13:03:00,75.845,75.875,75.843,75.852,20590000.0
2008-05-21 13:04:00,75.877,75.904,75.872,75.899,17390000.0
2008-05-21 13:05:00,75.916,75.941,75.888,75.921,83170000.0
2008-05-21 13:06:00,75.92,75.957,75.894,75.944,124550000.0
2008-05-21 13:07:00,75.987,75.992,75.958,75.964,79290000.0
2008-05-21 13:08:00,75.947,75.971,75.935,75.94,68410000.0
2008-05-21 13:09:00,75.959,75.959,75.909,75.921,54980000.0
2008-05-21 13:10:00,75.945,75.946,75.908,75.925,95830000.0
2008-05-21 13:11:00,75.956,76.009,75.939,75.982,61330000.0
2008-05-21 13:12:00,76.016,76.022,75.999,76.015,48170000.0
2008-05-21 13:13:00,76.005,76.018,75.986,75.989,40810000.0
2008-05-21 13:14:00,76.0,76.022,75.993,76.008,41870000.0
2008-05-21 13:15:00,76.026,76.026,75.992,76.01,57030000.0
2008-05-21 13:16:00,76.004,76.042,75.999,76.042,97690000.0
2008-05-21 13:17:00,76.027,76.031,75.997,76.003,70440000.0
2008-05-21 13:18:00,75.992,75.992,75.942,75.969,88160000.0
2008-05-21 13:19:00,75.957,75.99,75.94,75.987,100470000.0
2008-05-21 13:20:00,76.0,76.0,75.972,75.972,114440000.0
2008-05-21 13:21:00,75.991,75.991,75.957,75.961,90200000.0
2008-05-21 13:22:00,75.968,75.981,75.946,75.966,114820000.0
2008-05-21 13:23:00,75.957,75.978,75.954,75.96,127740000.0
2008-05-21 13:24:00,75.97,75.984,75.963,75.963,94130000.0
2008-05-21 13:25:00,75.976,75.976,75.952,75.958,78400000.0
2008-05-21 13:26:00,75.938,75.961,75.936,75.943,149930000.0
2008-05-21 13:27:00,75.953,75.953,75.923,75.934,95870000.0
2008-05-21 13:28:00,75.93,75.93,75.888,75.895,11260000.0
2008-05-21 13:29:00,75.924,75.924,75.866,75.866,90400000.0
2008-05-21 13:30:00,75.894,75.894,75.853,75.874,84720000.0
2008-05-21 13:31:00,75.909,75.949,75.9,75.943,142470000.0
2008-05-21 13:32:00,75.939,75.939,75.892,75.892,96150000.0
2008-05-21 13:33:00,75.911,75.917,75.9,75.902,14130000.0
2008-05-21 13:34:00,75.911,75.931,75.909,75.931,91310000.0
2008-05-21 13:35:00,75.908,75.922,75.897,75.904,77280000.0
2008-05-21 13:36:00,75.931,75.931,75.898,75.903,58500000.0
2008-05-21 13:37:00,75.911,75.932,75.904,75.928,95450000.0
2008-05-21 13:38:00,75.89,75.902,75.87,75.87,57320000.0
2008-05-21 13:39:00,75.89,75.942,75.89,75.932,51900000.0
2008-05-21 13:40:00,75.913,75.949,75.913,75.913,40990000.0
2008-05-21 13:41:00,75.915,75.926,75.875,75.923,41410000.0
2008-05-21 13:42:00,75.935,75.935,75.905,75.927,51520000.0
2008-05-21 13:43:00,75.887,75.91,75.868,75.889,96290000.0
2008-05-21 13:44:00,75.874,75.915,75.865,75.894,80320000.0
2008-05-21 13:45:00,75.922,75.922,75.888,75.917,91860000.0
2008-05-21 13:46:00,75.904,75.959,75.904,75.929,102590000.0
2008-05-21 13:47:00,75.924,75.956,75.922,75.943,110310000.0
2008-05-21 13:48:00,75.965,75.979,75.939,75.979,91570000.0
2008-05-21 13:49:00,75.951,75.965,75.951,75.959,114120000.0
2008-05-21 13:50:00,75.953,75.981,75.939,75.981,124590000.0
2008-05-21 13:51:00,75.984,75.99,75.965,75.97,100130000.0
2008-05-21 13:52:00,75.961,75.988,75.961,75.983,83560000.0
2008-05-21 13:53:00,75.946,75.972,75.944,75.965,146180000.0
2008-05-21 13:54:00,75.974,75.975,75.939,75.961,97190000.0
2008-05-21 13:55:00,75.938,75.961,75.938,75.958,8080000.0
2008-05-21 13:56:00,75.972,75.997,75.949,75.975,96540000.0
2008-05-21 13:57:00,75.999,75.999,75.974,75.978,10000000.0
2008-05-21 13:58:00,75.973,76.035,75.973,76.008,75090000.0
2008-05-21 13:59:00,76.004,76.042,76.004,76.042,142450000.0
2008-05-21 14:00:00,76.049,76.061,76.011,76.018,95070000.0
2008-05-21 14:01:00,76.018,76.031,76.009,76.031,15770000.0
2008-05-21 14:02:00,76.046,76.05,76.023,76.023,43970000.0
2008-05-21 14:03:00,76.045,76.052,76.018,76.025,52640000.0
2008-05-21 14:04:00,76.051,76.051,76.016,76.022,109860000.0
2008-05-21 14:05:00,76.031,76.049,76.012,76.014,76130000.0
2008-05-21 14:06:00,76.003,76.031,76.003,76.003,87640000.0
2008-05-21 14:07:00,76.014,76.031,76.014,76.026,99830000.0
2008-05-21 14:08:00,76.003,76.032,76.003,76.023,109100000.0
2008-05-21 14:09:00,76.032,76.037,75.993,75.993,99410000.0
2008-05-21 14:10:00,76.019,76.049,75.99,76.025,105830000.0
2008-05-21 14:11:00,76.042,76.076,76.034,76.067,127460000.0
2008-05-21 14:12:00,76.076,76.112,76.076,76.083,90330000.0
2008-05-21 14:13:00,76.088,76.12,76.062,76.062,80200000.0
2008-05-21 14:14:00,76.041,76.079,76.041,76.051,144080000.0
2008-05-21 14:15:00,76.08,76.091,76.059,76.076,88440000.0
2008-05-21 14:16:00,76.093,76.104,76.089,76.089,15210000.0
2008-05-21 14:17:00,76.077,76.101,76.074,76.094,149630000.0
2008-05-21 14:18:00,76.113,76.113,76.07,76.094,96370000.0
2008-05-21 14:19:00,76.086,76.101,76.083,76.086,15770000.0
2008-05-21 14:20:00,76.093,76.107,76.068,76.086,113240000.0
2008-05-21 14:21:00,76.085,76.101,76.059,76.101,90580000.0
2008-05-21 14:22:00,76.095,76.11,76.066,76.066,66220000.0
2008-05-21 14:23:00,76.082,76.11,76.071,76.089,55340000.0
2008-05-21 14:24:00,76.122,76.122,76.077,76.094,89640000.0
2008-05-21 14:25:00,76.104,76.127,76.097,76.108,55280000.0
2008-05-21 14:26:00,76.101,76.116,76.101,76.116,47820000.0
2008-05-21 14:27:00,76.12,76.148,76.108,76.134,38840000.0
2008-05-21 14:28:00,76.13,76.161,76.129,76.148,42760000.0
2008-05-21 14:29:00,76.114,76.143,76.114,76.121,54100000.0
2008-05-21 14:30:00,76.152,76.152,76.115,76.122,99960000.0
2008-05-21 14:31:00,76.116,76.152,76.116,76.152,74410000.0
2008-05-21 14:32:00,76.125,76.159,76.117,76.124,82450000.0
2008-05-21 14:33:00,76.139,76.139,76.096,76.119,104210000.0
2008-05-21 14:34:00,76.097,76.098,76.088,76.088,111550000.0
2008-05-21 14:35:00,76.082,76.113,76.082,76.113,97310000.0
2008-05-21 14:36:00,76.081,76.106,76.061,76.078,115280000.0
2008-05-21 14:37:00,76.065,76.066,76.047,76.066,130470000.0
2008-05-21 14:38:00,76.03,76.06,76.025,76.047,96400000.0
2008-05-21 14:39:00,76.071,76.089,76.056,76.077,76650000.0
2008-05-21 14:40:00,76.059,76.086,76.059,76.086,142860000.0
2008-05-21 14:41:00,76.053,76.064,76.032,76.032,89570000.0
2008-05-21 14:42:00,76.066,76.073,76.044,76.048,17480000.0
2008-05-21 14:43:00,76.055,76.083,76.047,76.074,133730000.0
2008-05-21 14:44:00,76.058,76.058,76.013,76.027,98460000.0
2008-05-21 14:45:00,76.054,76.054,76.027,76.029,13040000.0
2008-05-21 14:46:00,76.018,76.041,76.006,76.025,118700000.0
2008-05-21 14:47:00,75.995,76.043,75.995,76.043,125340000.0
2008-05-21 14:48:00,76.052,76.068,76.034,76.066,90680000.0
2008-05-21 14:49:00,76.06,76.062,76.031,76.038,79940000.0
2008-05-21 14:50:00,76.049,76.078,76.048,76.052,145970000.0
2008-05-21 14:51:00,76.071,76.096,76.053,76.078,97000000.0
2008-05-21 14:52:00,76.083,76.083,76.026,76.038,14540000.0
2008-05-21 14:53:00,76.052,76.062,76.024,76.062,148590000.0
2008-05-21 14:54:00,76.059,76.071,76.025,76.062,90290000.0
2008-05-21 14:55:00,76.055,76.066,76.045,76.056,21120000.0
2008-05-21 14:56:00,76.037,76.073,76.037,76.073,52130000.0
2008-05-21 14:57:00,76.062,76.069,76.032,76.055,44270000.0
2008-05-21 14:58:00,76.023,76.066,76.02,76.041,39910000.0
2008-05-21 14:59:00,76.047,76.081,76.032,76.061,48580000.0
2008-05-21 15:00:00,76.09,76.09,76.055,76.07,106940000.0
2008-05-21 15:01:00,76.063,76.09,76.057,76.063,75540000.0
2008-05-21 15:02:00,76.075,76.114,76.075,76.114,80390000.0
2008-05-21 15:03:00,76.098,76.124,76.084,76.124,104960000.0
2008-05-21 15:04:00,76.14,76.165,76.109,76.144,106530000.0
2008-05-21 15:05:00,76.147,76.197,76.133,76.167,90890000.0
2008-05-21 15:06:00,76.175,76.175,76.141,76.141,114900000.0
2008-05-21 15:07:00,76.168,76.17,76.155,76.155,126870000.0
2008-05-21 15:08:00,76.162,76.182,76.153,76.176,89110000.0
2008-05-21 15:09:00,76.195,76.195,76.148,76.159,79450000.0
2008-05-21 15:10:00,76.149,76.182,76.149,76.158,144760000.0
2008-05-21 15:11:00,76.18,76.189,76.159,76.159,99860000.0
2008-05-21 15:12:00,76.172,76.214,76.169,76.214,12210000.0
2008-05-21 15:13:00,76.199,76.231,76.182,76.184,73030000.0
2008-05-21 15:14:00,76.174,76.2,76.174,76.195,84150000.0
2008-05-21 15:15:00,76.191,76.207,76.175,76.175,96630000.0
2008-05-21 15:16:00,76.181,76.202,76.164,76.164,119110000.0
2008-05-21 15:17:00,76.171,76.19,76.162,76.162,99250000.0
2008-05-21 15:18:00,76.177,76.182,76.153,76.153,113480000.0
2008-05-21 15:19:00,76.143,76.179,76.143,76.158,122580000.0
2008-05-21 15:20:00,76.144,76.17,76.136,76.163,91260000.0
2008-05-21 15:21:00,76.166,76.168,76.145,76.158,77460000.0
2008-05-21 15:22:00,76.183,76.183,76.153,76.174,146620000.0
2008-05-21 15:23:00,76.188,76.188,76.149,76.149,93140000.0
2008-05-21 15:24:00,76.166,76.166,76.146,76.146,10140000.0
2008-05-21 15:25:00,76.18,76.199,76.168,76.178,117960000.0
2008-05-21 15:26:00,76.163,76.199,76.163,76.18,98290000.0
2008-05-21 15:27:00,76.203,76.211,76.177,76.18,120090000.0
2008-05-21 15:28:00,76.173,76.199,76.173,76.191,118310000.0
2008-05-21 15:29:00,76.214,76.214,76.176,76.179,87550000.0
2008-05-21 15:30:00,76.215,76.222,76.184,76.191,72580000.0
2008-05-21 15:31:00,76.181,76.209,76.176,76.188,140040000.0
2008-05-21 15:32:00,76.183,76.21,76.182,76.182,99370000.0
2008-05-21 15:33:00,76.188,76.206,76.177,76.206,20450000.0
2008-05-21 15:34:00,76.176,76.184,76.149,76.149,16470000.0
2008-05-21 15:35:00,76.141,76.165,76.135,76.156,147450000.0
2008-05-21 15:36:00,76.162,76.169,76.128,76.147,96450000.0
2008-05-21 15:37:00,76.151,76.18,76.151,76.177,11340000.0
2008-05-21 15:38:00,76.16,76.198,76.16,76.18,101850000.0
2008-05-21 15:39:00,76.2,76.204,76.18,76.182,16200000.0
2008-05-21 15:40:00,76.189,76.199,76.167,76.198,83530000.0
2008-05-21 15:41:00,76.185,76.2,76.165,76.165,85000000.0
2008-05-21 15:42:00,76.183,76.2,76.167,76.187,51340000.0
2008-05-21 15:43:00,76.159,76.187,76.139,76.163,53910000.0
2008-05-21 15:44:00,76.141,76.17,76.139,76.14,71400000.0
2008-05-21 15:45:00,76.165,76.174,76.145,76.174,91280000.0
2008-05-21 15:46:00,76.159,76.183,76.154,76.154,66890000.0
2008-05-21 15:47:00,76.147,76.165,76.124,76.165,81090000.0
2008-05-21 15:48:00,76.152,76.152,76.082,76.104,66470000.0
2008-05-21 15:49:00,76.124,76.124,76.08,76.107,70950000.0
2008-05-21 15:50:00,76.098,76.116,76.077,76.089,77780000.0
2008-05-21 15:51:00,76.122,76.122,76.076,76.116,48980000.0
2008-05-21 15:52:00,76.1,76.13,76.097,76.125,81760000.0
2008-05-21 15:53:00,76.112,76.112,76.071,76.071,119140000.0
2008-05-21 15:54:00,76.096,76.113,76.061,76.08,76050000.0
2008-05-21 15:55:00,76.092,76.131,76.092,76.131,75790000.0
2008-05-21 15:56:00,76.111,76.111,76.074,76.074,58470000.0
2008-05-21 15:57:00,76.093,76.093,76.064,76.064,90510000.0
2008-05-21 15:58:00,76.051,76.079,76.047,76.079,56630000.0
2008-05-21 15:59:00,76.056,76.072,76.043,76.043,54070000.0
2008-05-21 16:00:00,76.063,76.07,76.031,76.031,42470000.0
2008-05-21 16:01:00,76.043,76.071,76.043,76.052,39990000.0
2008-05-21 16:02:00,76.039,76.059,76.001,76.003,55620000.0
2008-05-21 16:03:00,76.012,76.038,76.012,76.013,97780000.0
2008-05-21 16:04:00,76.028,76.073,76.019,76.043,77810000.0
2008-05-21 16:05:00,76.049,76.079,76.045,76.075,91830000.0
2008-05-21 16:06:00,76.079,76.084,76.049,76.084,102580000.0
2008-05-21 16:07:00,76.053,76.072,76.035,76.059,109330000.0
2008-05-21 16:08:00,76.047,76.054,76.039,76.039,101860000.0
2008-05-21 16:09:00,76.066,76.07,76.038,76.057,125920000.0
2008-05-21 16:10:00,76.033,76.078,76.033,76.065,129260000.0
2008-05-21 16:11:00,76.049,76.081,76.044,76.053,90670000.0
2008-05-21 16:12:00,76.076,76.076,76.052,76.057,74960000.0
2008-05-21 16:13:00,76.07,76.107,76.069,76.094,156040000.0
2008-05-21 16:14:00,76.086,76.109,76.069,76.088,96570000.0
2008-05-21 16:15:00,76.086,76.099,76.057,76.057,8450000.0
2008-05-21 16:16:00,76.052,76.084,76.044,76.084,105580000.0
2008-05-21 16:17:00,76.057,76.075,76.046,76.068,79740000.0
2008-05-21 16:18:00,76.073,76.083,76.047,76.083,90490000.0
2008-05-21 16:19:00,76.054,76.081,76.046,76.081,99960000.0
2008-05-21 16:20:00,76.068,76.13,76.068,76.13,104730000.0
2008-05-21 16:21:00,76.115,76.136,76.097,76.116,109930000.0
2008-05-21 16:22:00,76.082,76.112,76.078,76.085,121280000.0
2008-05-21 16:23:00,76.082,76.114,76.064,76.114,125560000.0
2008-05-21 16:24:00,76.116,76.133,76.09,76.133,87240000.0
2008-05-21 16:25:00,76.133,76.174,76.133,76.174,80550000.0
2008-05-21 16:26:00,76.161,76.161,76.133,76.14,142010000.0
2008-05-21 16:27:00,76.167,76.176,76.138,76.151,92730000.0
2008-05-21 16:28:00,76.172,76.182,76.156,76.156,12630000.0
2008-05-21 16:29:00,76.173,76.181,76.146,76.146,76950000.0
2008-05-21 16:30:00,76.148,76.148,76.048,76.048,69920000.0
2008-05-21 16:31:00,76.058,76.085,76.038,76.083,45400000.0
2008-05-21 16:32:00,76.039,76.071,76.028,76.065,82940000.0
2008-05-21 16:33:00,76.085,76.088,76.06,76.079,128630000.0
2008-05-21 16:34:00,76.11,76.126,76.08,76.111,76060000.0
2008-05-21 16:35:00,76.124,76.139,76.095,76.095,72890000.0
2008-05-21 16:36:00,76.101,76.101,76.042,76.042,54460000.0
2008-05-21 16:37:00,76.043,76.107,76.043,76.098,98100000.0
2008-05-21 16:38:00,76.065,76.11,76.065,76.099,61340000.0
2008-05-21 16:39:00,76.11,76.11,76.064,76.07,47960000.0
2008-05-21 16:40:00,76.06,76.091,76.056,76.091,43670000.0
2008-05-21 16:41:00,76.086,76.088,76.055,76.076,38250000.0
2008-05-21 16:42:00,76.077,76.083,76.046,76.051,52090000.0
2008-05-21 16:43:00,76.058,76.09,76.058,76.088,104520000.0
2008-05-21 16:44:00,76.09,76.09,76.049,76.053,73840000.0
2008-05-21 16:45:00,76.068,76.071,76.006,76.015,86340000.0
2008-05-21 16:46:00,76.0,76.039,76.0,76.027,99790000.0
2008-05-21 16:47:00,76.009,76.04,76.002,76.008,114980000.0
2008-05-21 16:48:00,76.036,76.047,75.993,75.993,93820000.0
2008-05-21 16:49:00,75.999,76.018,75.977,75.984,117300000.0
2008-05-21 16:50:00,75.99,75.995,75.954,75.995,134900000.0
2008-05-21 16:51:00,75.985,75.992,75.949,75.992,88900000.0
2008-05-21 16:52:00,75.958,75.982,75.926,75.926,74540000.0
2008-05-21 16:53:00,75.933,75.991,75.933,75.991,142160000.0
2008-05-21 16:54:00,76.0,76.017,75.983,75.99,93770000.0
2008-05-21 16:55:00,76.02,76.028,76.02,76.027,7360000.0
2008-05-21 16:56:00,76.011,76.011,75.981,75.983,72490000.0
2008-05-21 16:57:00,76.001,76.01,75.972,75.986,86220000.0
2008-05-21 16:58:00,75.974,76.018,75.969,76.018,105960000.0
2008-05-21 16:59:00,75.987,76.01,75.967,76.01,121500000.0
2008-05-21 17:00:00,76.022,76.022,75.956,75.962,100980000.0
2008-05-21 17:01:00,75.967,75.977,75.937,75.972,120760000.0
2008-05-21 17:02:00,75.962,75.984,75.939,75.946,121180000.0
2008-05-21 17:03:00,75.952,75.991,75.939,75.991,91780000.0
2008-05-21 17:04:00,75.98,76.007,75.967,75.973,79710000.0
2008-05-21 17:05:00,75.958,75.983,75.944,75.983,141250000.0
2008-05-21 17:06:00,75.978,75.992,75.957,75.966,97040000.0
2008-05-21 17:07:00,75.972,75.982,75.972,75.982,3610000.0
2008-05-21 17:08:00,75.965,75.982,75.964,75.982,87330000.0
2008-05-21 17:09:00,75.967,75.983,75.957,75.983,7520000.0
2008-05-21 17:10:00,75.967,75.989,75.966,75.976,96550000.0
2008-05-21 17:11:00,75.987,75.999,75.969,75.987,80060000.0
2008-05-21 17:12:00,75.988,76.004,75.965,75.995,80130000.0
2008-05-21 17:13:00,75.989,76.023,75.983,76.023,96370000.0
2008-05-21 17:14:00,76.013,76.054,76.013,76.054,113900000.0
2008-05-21 17:15:00,76.041,76.041,76.024,76.026,96930000.0
2008-05-21 17:16:00,76.022,76.049,76.007,76.011,114020000.0
2008-05-21 17:17:00,76.002,76.036,75.992,76.003,121880000.0
2008-05-21 17:18:00,76.016,76.016,75.981,75.981,90750000.0
2008-05-21 17:19:00,75.998,76.0,75.996,75.998,80030000.0
2008-05-21 17:20:00,75.967,75.977,75.967,75.975,138160000.0
2008-05-21 17:21:00,76.012,76.017,75.982,75.982,96610000.0
2008-05-21 17:22:00,76.003,76.003,75.977,76.0,11720000.0
2008-05-21 17:23:00,75.98,76.021,75.98,75.989,119270000.0
2008-05-21 17:24:00,76.017,76.054,76.011,76.054,96400000.0
2008-05-21 17:25:00,76.023,76.079,76.023,76.079,102560000.0
2008-05-21 17:26:00,76.053,76.081,76.048,76.048,48250000.0
2008-05-21 17:27:00,76.069,76.076,76.042,76.042,42000000.0
2008-05-21 17:28:00,76.043,76.069,76.034,76.054,31490000.0
2008-05-21 17:29:00,76.044,76.072,76.038,76.072,49870000.0
2008-05-21 17:30:00,76.072,76.072,76.03,76.033,28890000.0
2008-05-21 17:31:00,76.021,76.042,76.01,76.012,35830000.0
2008-05-21 17:32:00,76.043,76.043,76.009,76.027,49760000.0
2008-05-21 17:33:00,76.047,76.047,76.015,76.024,87370000.0
2008-05-21 17:34:00,76.028,76.056,76.026,76.048,104300000.0
2008-05-21 17:35:00,76.043,76.072,76.04,76.072,61770000.0
2008-05-21 17:36:00,76.073,76.073,76.035,76.073,74020000.0
2008-05-21 17:37:00,76.04,76.064,76.04,76.049,127200000.0
2008-05-21 17:38:00,76.085,76.088,76.055,76.074,109730000.0
2008-05-21 17:39:00,76.085,76.085,76.045,76.072,152940000.0
2008-05-21 17:40:00,76.05,76.075,76.045,76.075,128020000.0
2008-05-21 17:41:00,76.037,76.064,76.006,76.014,94340000.0
2008-05-21 17:42:00,76.025,76.048,76.009,76.036,68490000.0
2008-05-21 17:43:00,76.023,76.045,76.007,76.007,91940000.0
2008-05-21 17:44:00,76.028,76.028,76.011,76.011,69820000.0
2008-05-21 17:45:00,76.045,76.051,76.007,76.013,81080000.0
2008-05-21 17:46:00,76.035,76.04,76.006,76.011,79600000.0
2008-05-21 17:47:00,75.999,76.006,75.998,76.006,41070000.0
2008-05-21 17:48:00,76.034,76.042,76.011,76.018,60690000.0
2008-05-21 17:49:00,76.032,76.053,76.025,76.032,78040000.0
2008-05-21 17:50:00,76.025,76.062,76.025,76.037,130640000.0
2008-05-21 17:51:00,76.063,76.073,76.034,76.05,112580000.0
2008-05-21 17:52:00,76.063,76.063,76.029,76.036,91820000.0
2008-05-21 17:53:00,76.066,76.072,76.039,76.052,91290000.0
2008-05-21 17:54:00,76.057,76.069,76.039,76.042,85020000.0
2008-05-21 17:55:00,76.045,76.061,76.032,76.055,57320000.0
2008-05-21 17:56:00,76.07,76.071,76.052,76.052,47400000.0
2008-05-21 17:57:00,76.073,76.073,76.033,76.056,70220000.0
2008-05-21 17:58:00,76.023,76.063,76.023,76.063,105160000.0
2008-05-21 17:59:00,76.041,76.062,76.035,76.041,71300000.0
2008-05-21 18:00:00,76.064,76.064,76.033,76.033,80300000.0
2008-05-21 18:01:00,76.022,76.041,76.022,76.023,65970000.0
2008-05-21 18:02:00,76.013,76.031,76.005,76.01,70240000.0
2008-05-21 18:03:00,76.025,76.044,76.006,76.044,83150000.0
2008-05-21 18:05:00,76.028,76.049,76.015,76.046,86040000.0
2008-05-21 18:06:00,76.038,76.041,76.036,76.038,125260000.0
2008-05-21 18:07:00,76.037,76.038,76.016,76.035,79180000.0
2008-05-21 18:08:00,76.005,76.045,76.005,76.031,68530000.0
2008-05-21 18:09:00,76.055,76.055,76.026,76.049,54180000.0
2008-05-21 18:10:00,76.013,76.073,76.013,76.073,98750000.0
2008-05-21 18:11:00,76.059,76.069,76.044,76.048,57810000.0
2008-05-21 18:12:00,76.076,76.079,76.056,76.073,44120000.0
2008-05-21 18:13:00,76.041,76.07,76.033,76.07,42160000.0
2008-05-21 18:14:00,76.063,76.089,76.059,76.084,38960000.0
2008-05-21 18:15:00,76.087,76.092,76.058,76.085,53940000.0
2008-05-21 18:16:00,76.05,76.086,76.05,76.075,99100000.0
2008-05-21 18:17:00,76.088,76.088,76.08,76.08,72280000.0
2008-05-21 18:18:00,76.107,76.107,76.083,76.083,85830000.0
2008-05-21 18:19:00,76.089,76.09,76.086,76.09,99580000.0
2008-05-21 18:20:00,76.08,76.094,76.062,76.078,107930000.0
2008-05-21 18:21:00,76.093,76.093,76.074,76.079,91340000.0
2008-05-21 18:22:00,76.069,76.077,76.069,76.07,110440000.0
2008-05-21 18:23:00,76.088,76.092,76.072,76.072,120300000.0
2008-05-21 18:24:00,76.093,76.093,76.071,76.071,88750000.0
2008-05-21 18:25:00,76.074,76.074,76.059,76.068,72910000.0
2008-05-21 18:26:00,76.06,76.088,76.058,76.061,147630000.0
2008-05-21 18:27:00,76.094,76.094,76.064,76.092,89710000.0
2008-05-21 18:28:00,76.079,76.079,76.047,76.047,8300000.0
2008-05-21 18:29:00,76.047,76.047,76.04,76.04,40640000.0
2008-05-21 18:30:00,76.085,76.102,76.047,76.102,54460000.0
2008-05-21 18:31:00,76.072,76.092,76.072,76.087,100020000.0
2008-05-21 18:32:00,76.096,76.096,76.082,76.082,74320000.0
2008-05-21 18:33:00,76.107,76.107,76.1,76.107,85580000.0
2008-05-21 18:34:00,76.075,76.095,76.075,76.095,99040000.0
2008-05-21 18:35:00,76.061,76.082,76.061,76.061,113990000.0
2008-05-21 18:36:00,76.102,76.102,76.062,76.062,94440000.0
2008-05-21 18:37:00,76.071,76.101,76.071,76.099,114890000.0
2008-05-21 18:38:00,76.079,76.11,76.079,76.11,126440000.0
2008-05-21 18:39:00,76.092,76.103,76.073,76.103,87220000.0
2008-05-21 18:41:00,76.095,76.133,76.09,76.133,152920000.0
2008-05-21 18:42:00,76.136,76.142,76.103,76.142,97750000.0
2008-05-21 18:43:00,76.15,76.155,76.137,76.155,12770000.0
2008-05-21 18:44:00,76.124,76.144,76.124,76.144,46180000.0
2008-05-21 18:45:00,76.146,76.151,76.127,76.147,56880000.0
2008-05-21 18:46:00,76.154,76.154,76.124,76.146,101080000.0
2008-05-21 18:47:00,76.127,76.127,76.121,76.121,75340000.0
2008-05-21 18:48:00,76.157,76.163,76.123,76.163,84880000.0
2008-05-21 18:49:00,76.145,76.145,76.125,76.125,96220000.0
2008-05-21 18:50:00,76.131,76.154,76.128,76.13,108420000.0
2008-05-21 18:51:00,76.155,76.155,76.109,76.144,104500000.0
2008-05-21 18:52:00,76.121,76.15,76.116,76.121,122430000.0
2008-05-21 18:53:00,76.109,76.135,76.105,76.135,128400000.0
2008-05-21 18:54:00,76.133,76.133,76.102,76.128,92830000.0
2008-05-21 18:55:00,76.107,76.107,76.099,76.099,75040000.0
2008-05-21 18:56:00,76.11,76.132,76.1,76.1,151710000.0
2008-05-21 18:57:00,76.124,76.131,76.107,76.127,92040000.0
2008-05-21 18:59:00,76.097,76.108,76.09,76.108,122560000.0
2008-05-21 19:00:00,76.144,76.144,76.097,76.112,94950000.0
2008-05-21 19:01:00,76.101,76.13,76.088,76.112,77970000.0
2008-05-21 19:02:00,76.109,76.109,76.086,76.088,149150000.0
2008-05-21 19:03:00,76.112,76.125,76.111,76.116,86070000.0
2008-05-21 19:04:00,76.075,76.107,76.063,76.107,15820000.0
2008-05-21 19:05:00,76.073,76.1,76.061,76.08,143410000.0
2008-05-21 19:06:00,76.074,76.08,76.063,76.075,85120000.0
2008-05-21 19:07:00,76.047,76.063,76.035,76.063,9380000.0
2008-05-21 19:08:00,76.057,76.081,76.048,76.058,154750000.0
2008-05-21 19:09:00,76.082,76.089,76.079,76.079,93530000.0
2008-05-21 19:10:00,76.077,76.082,76.077,76.08,4330000.0
2008-05-21 19:11:00,76.093,76.093,76.066,76.071,89610000.0
2008-05-21 19:12:00,76.086,76.099,76.066,76.095,81270000.0
2008-05-21 19:13:00,76.058,76.068,76.057,76.067,151450000.0
2008-05-21 19:14:00,76.058,76.063,76.056,76.056,86790000.0
2008-05-21 19:15:00,76.077,76.077,76.055,76.063,10140000.0
2008-05-21 19:16:00,76.085,76.094,76.079,76.079,8650000.0
2008-05-21 19:17:00,76.079,76.1,76.065,76.065,55240000.0
2008-05-21 19:18:00,76.093,76.093,76.065,76.083,22710000.0
2008-05-21 19:19:00,76.056,76.082,76.056,76.082,46620000.0
2008-05-21 19:20:00,76.096,76.112,76.075,76.083,48720000.0
2008-05-21 19:21:00,76.094,76.107,76.072,76.103,110360000.0
2008-05-21 19:22:00,76.07,76.092,76.067,76.092,75940000.0
2008-05-21 19:23:00,76.084,76.089,76.061,76.061,73520000.0
2008-05-21 19:24:00,76.088,76.097,76.066,76.094,91880000.0
2008-05-21 19:25:00,76.063,76.093,76.063,76.093,133140000.0
2008-05-21 19:26:00,76.074,76.076,76.067,76.067,100390000.0
2008-05-21 19:27:00,76.081,76.095,76.066,76.095,161380000.0
2008-05-21 19:28:00,76.081,76.103,76.081,76.103,120300000.0
2008-05-21 19:29:00,76.115,76.115,76.092,76.092,83720000.0
2008-05-21 19:30:00,76.106,76.106,76.087,76.09,81850000.0
2008-05-21 19:31:00,76.103,76.123,76.096,76.123,88680000.0
2008-05-21 19:32:00,76.11,76.133,76.11,76.114,78590000.0
2008-05-21 19:33:00,76.139,76.139,76.133,76.137,74870000.0
2008-05-21 19:34:00,76.127,76.129,76.101,76.101,79110000.0
2008-05-21 19:35:00,76.117,76.118,76.117,76.117,30560000.0
2008-05-21 19:36:00,76.117,76.119,76.117,76.118,76270000.0
2008-05-21 19:37:00,76.126,76.133,76.106,76.133,83790000.0
2008-05-21 19:38:00,76.106,76.131,76.106,76.123,128600000.0
2008-05-21 19:39:00,76.131,76.132,76.115,76.132,92710000.0
2008-05-21 19:40:00,76.103,76.133,76.103,76.12,83560000.0
2008-05-21 19:41:00,76.13,76.152,76.125,76.152,80630000.0
2008-05-21 19:42:00,76.153,76.155,76.132,76.132,93280000.0
2008-05-21 19:43:00,76.145,76.145,76.132,76.132,59630000.0
2008-05-21 19:44:00,76.117,76.135,76.094,76.135,45530000.0
2008-05-21 19:45:00,76.14,76.14,76.098,76.103,88440000.0
2008-05-21 19:46:00,76.09,76.131,76.09,76.131,69380000.0
2008-05-21 19:47:00,76.124,76.155,76.115,76.155,77210000.0
2008-05-21 19:48:00,76.141,76.141,76.114,76.122,95320000.0
2008-05-21 19:49:00,76.146,76.146,76.127,76.138,53770000.0
2008-05-21 19:50:00,76.119,76.142,76.114,76.121,89000000.0
2008-05-21 19:51:00,76.14,76.14,76.114,76.122,72680000.0
2008-05-21 19:52:00,76.112,76.125,76.112,76.125,44700000.0
2008-05-21 19:53:00,76.12,76.134,76.112,76.127,106410000.0
2008-05-21 19:54:00,76.12,76.134,76.12,76.129,103280000.0
2008-05-21 19:55:00,76.134,76.134,76.088,76.093,85150000.0
2008-05-21 19:56:00,76.082,76.113,76.082,76.101,76570000.0
2008-05-21 19:57:00,76.118,76.131,76.105,76.118,69550000.0
2008-05-21 19:58:00,76.127,76.149,76.114,76.149,79900000.0
2008-05-21 19:59:00,76.133,76.162,76.126,76.154,69920000.0
2008-05-21 20:00:00,76.161,76.217,76.153,76.168,28310000.0
2008-05-21 20:01:00,76.148,76.154,76.08,76.093,45750000.0
2008-05-21 20:02:00,76.107,76.155,76.107,76.129,37090000.0
2008-05-21 20:03:00,76.153,76.153,76.078,76.083,73700000.0
2008-05-21 20:04:00,76.095,76.155,76.079,76.114,88130000.0
2008-05-21 20:05:00,76.113,76.138,76.113,76.115,108300000.0
2008-05-21 20:06:00,76.136,76.136,76.076,76.076,54990000.0
2008-05-21 20:07:00,76.048,76.085,75.997,75.997,115110000.0
2008-05-21 20:08:00,75.995,76.024,75.979,76.024,107510000.0
2008-05-21 20:09:00,76.044,76.052,76.007,76.013,97060000.0
2008-05-21 20:10:00,76.032,76.041,76.006,76.01,128390000.0
2008-05-21 20:11:00,76.001,76.02,75.992,75.992,122700000.0
2008-05-21 20:12:00,76.023,76.046,76.007,76.043,66960000.0
2008-05-21 20:13:00,76.037,76.055,76.033,76.044,106470000.0
2008-05-21 20:14:00,76.034,76.038,75.994,76.03,138250000.0
2008-05-21 20:15:00,76.021,76.021,76.01,76.01,17040000.0
2008-05-21 20:16:00,76.006,76.006,75.953,75.954,102300000.0
2008-05-21 20:17:00,75.957,75.966,75.946,75.959,76540000.0
2008-05-21 20:18:00,75.98,75.993,75.967,75.968,106620000.0
2008-05-21 20:19:00,75.954,75.968,75.922,75.95,134090000.0
2008-05-21 20:20:00,75.955,75.955,75.926,75.946,115010000.0
2008-05-21 20:21:00,75.974,75.988,75.96,75.981,113530000.0
2008-05-21 20:22:00,76.0,76.036,75.993,76.036,62130000.0
2008-05-21 20:23:00,76.028,76.044,76.014,76.024,26010000.0
2008-05-21 20:24:00,76.029,76.03,76.007,76.023,47410000.0
2008-05-21 20:25:00,75.989,75.989,75.964,75.984,126270000.0
2008-05-21 20:26:00,75.948,75.948,75.906,75.948,77030000.0
2008-05-21 20:27:00,75.956,75.988,75.947,75.965,103730000.0
2008-05-21 20:28:00,75.98,76.012,75.976,76.012,15670000.0
2008-05-21 20:29:00,75.973,75.988,75.94,75.971,112110000.0
2008-05-21 20:30:00,75.971,75.971,75.939,75.953,78210000.0
2008-05-21 20:31:00,75.96,75.969,75.939,75.964,101740000.0
2008-05-21 20:32:00,75.976,75.983,75.942,75.958,107050000.0
2008-05-21 20:33:00,75.961,75.981,75.95,75.959,57270000.0
2008-05-21 20:34:00,75.971,75.971,75.927,75.939,14090000.0
2008-05-21 20:35:00,75.928,75.943,75.921,75.921,93370000.0
2008-05-21 20:36:00,75.933,75.969,75.933,75.957,53560000.0
2008-05-21 20:37:00,75.96,75.992,75.96,75.992,14360000.0
2008-05-21 20:38:00,75.976,76.019,75.976,76.014,100020000.0
2008-05-21 20:39:00,76.023,76.025,76.006,76.006,104530000.0
2008-05-21 20:40:00,76.001,76.001,75.987,75.988,122690000.0
2008-05-21 20:41:00,76.009,76.009,75.977,75.988,77110000.0
2008-05-21 20:42:00,76.0,76.0,75.944,75.944,56100000.0
2008-05-21 20:43:00,75.925,75.955,75.922,75.946,14280000.0
2008-05-21 20:44:00,75.943,75.943,75.915,75.941,75830000.0
2008-05-21 20:45:00,75.971,75.973,75.955,75.959,104390000.0
2008-05-21 20:46:00,75.954,75.992,75.954,75.972,73890000.0
2008-05-21 20:47:00,75.982,75.982,75.897,75.912,46200000.0
2008-05-21 20:48:00,75.912,75.913,75.899,75.899,17000000.0
2008-05-21 20:49:00,75.887,75.898,75.863,75.873,111920000.0
2008-05-21 20:50:00,75.861,75.899,75.859,75.895,86120000.0
2008-05-21 20:51:00,75.914,75.949,75.909,75.943,69270000.0
2008-05-21 20:52:00,75.944,75.953,75.927,75.949,18830000.0
2008-05-21 20:53:00,75.959,75.959,75.909,75.935,60000000.0
2008-05-21 20:54:00,75.946,75.952,75.924,75.924,86680000.0
2008-05-21 20:55:00,75.948,75.961,75.935,75.935,124710000.0
2008-05-21 20:56:00,75.922,75.94,75.907,75.915,108780000.0
2008-05-21 20:57:00,75.952,75.955,75.926,75.955,130170000.0
2008-05-21 20:58:00,75.929,75.952,75.926,75.941,100880000.0
2008-05-21 20:59:00,75.925,75.95,75.894,75.922,82090000.0
2008-05-21 21:00:00,75.937,75.937,75.861,75.868,58570000.0
2008-05-21 21:01:00,75.861,75.865,75.848,75.849,85800000.0
2008-05-21 21:02:00,75.852,75.854,75.834,75.834,62510000.0
2008-05-21 21:03:00,75.85,75.85,75.82,75.82,15390000.0
2008-05-21 21:04:00,75.822,75.842,75.822,75.836,63060000.0
2008-05-21 21:05:00,75.844,75.852,75.827,75.845,96650000.0
2008-05-21 21:06:00,75.873,75.873,75.813,75.826,128590000.0
2008-05-21 21:07:00,75.816,75.835,75.816,75.835,134820000.0
2008-05-21 21:08:00,75.831,75.844,75.831,75.842,86290000.0
2008-05-21 21:09:00,75.883,75.883,75.855,75.857,83330000.0
2008-05-21 21:10:00,75.842,75.852,75.836,75.836,129360000.0
2008-05-21 21:11:00,75.832,75.873,75.832,75.873,141730000.0
2008-05-21 21:12:00,75.919,75.919,75.845,75.845,128280000.0
2008-05-21 21:13:00,75.83,75.852,75.824,75.842,58230000.0
2008-05-21 21:14:00,75.857,75.883,75.857,75.872,67620000.0
2008-05-21 21:15:00,75.896,75.896,75.861,75.869,85440000.0
2008-05-21 21:16:00,75.875,75.886,75.87,75.877,152030000.0
2008-05-21 21:17:00,75.858,75.863,75.846,75.846,165820000.0
2008-05-21 21:18:00,75.878,75.885,75.85,75.866,109160000.0
2008-05-21 21:19:00,75.861,75.875,75.861,75.868,77820000.0
2008-05-21 21:20:00,75.878,75.891,75.873,75.891,108700000.0
2008-05-21 21:21:00,75.938,75.938,75.872,75.874,93240000.0
2008-05-21 21:22:00,75.85,75.858,75.829,75.829,86110000.0
2008-05-21 21:23:00,75.832,75.855,75.828,75.831,137590000.0
2008-05-21 21:24:00,75.869,75.869,75.825,75.835,151170000.0
2008-05-21 21:25:00,75.827,75.846,75.827,75.835,101650000.0
2008-05-21 21:26:00,75.846,75.859,75.845,75.851,142320000.0
2008-05-21 21:27:00,75.879,75.879,75.84,75.84,13750000.0
2008-05-21 21:28:00,75.825,75.838,75.825,75.829,76470000.0
2008-05-21 21:29:00,75.842,75.848,75.836,75.846,57480000.0
2008-05-21 21:30:00,75.891,75.891,75.842,75.842,67040000.0
2008-05-21 21:31:00,75.827,75.83,75.816,75.826,123790000.0
2008-05-21 21:32:00,75.833,75.834,75.824,75.831,60800000.0
2008-05-21 21:33:00,75.883,75.883,75.85,75.869,123070000.0
2008-05-21 21:34:00,75.86,75.884,75.86,75.876,59820000.0
2008-05-21 21:35:00,75.867,75.873,75.854,75.854,113160000.0
2008-05-21 21:36:00,75.883,75.883,75.843,75.848,11260000.0
2008-05-21 21:38:00,75.84,75.848,75.84,75.845,85320000.0
2008-05-21 21:39:00,75.879,75.88,75.879,75.88,3380000.0
2008-05-21 21:40:00,75.831,75.831,75.805,75.815,8530000.0
2008-05-21 21:41:00,75.807,75.807,75.797,75.804,110390000.0
2008-05-21 21:42:00,75.853,75.853,75.812,75.819,84710000.0
2008-05-21 21:43:00,75.814,75.814,75.802,75.802,3010000.0
2008-05-21 21:44:00,75.78,75.812,75.78,75.796,68600000.0
2008-05-21 21:45:00,75.84,75.84,75.815,75.82,36620000.0
2008-05-21 21:46:00,75.818,75.839,75.818,75.839,85910000.0
2008-05-21 21:47:00,75.838,75.848,75.838,75.848,74040000.0
2008-05-21 21:48:00,75.894,75.909,75.894,75.907,76680000.0
2008-05-21 21:49:00,75.866,75.866,75.858,75.863,103800000.0
2008-05-21 21:50:00,75.854,75.864,75.848,75.848,104680000.0
2008-05-21 21:51:00,75.881,75.881,75.856,75.857,12590000.0
2008-05-21 21:52:00,75.852,75.866,75.852,75.866,86580000.0
2008-05-21 21:53:00,75.857,75.862,75.847,75.847,89110000.0
2008-05-21 21:54:00,75.874,75.875,75.861,75.863,117160000.0
2008-05-21 21:55:00,75.849,75.849,75.825,75.836,18220000.0
2008-05-21 21:56:00,75.837,75.839,75.821,75.826,81330000.0
2008-05-21 21:57:00,75.862,75.862,75.833,75.833,60640000.0
2008-05-21 21:58:00,75.835,75.835,75.828,75.829,78360000.0
2008-05-21 21:59:00,75.835,75.839,75.83,75.83,127440000.0
2008-05-21 22:00:00,75.869,75.869,75.813,75.826,97140000.0
2008-05-21 22:01:00,75.831,75.833,75.818,75.828,119640000.0
2008-05-21 22:02:00,75.816,75.821,75.802,75.81,121400000.0
2008-05-21 22:03:00,75.852,75.852,75.81,75.813,132990000.0
2008-05-21 22:04:00,75.802,75.807,75.801,75.807,69830000.0
2008-05-21 22:05:00,75.789,75.796,75.789,75.796,120290000.0
2008-05-21 22:06:00,75.842,75.842,75.807,75.818,68070000.0
2008-05-21 22:07:00,75.83,75.845,75.82,75.838,82750000.0
2008-05-21 22:08:00,75.828,75.836,75.828,75.836,86680000.0
2008-05-21 22:09:00,75.864,75.864,75.814,75.835,15590000.0
2008-05-21 22:10:00,75.827,75.833,75.823,75.823,9390000.0
2008-05-21 22:11:00,75.83,75.835,75.821,75.829,89250000.0
2008-05-21 22:12:00,75.874,75.874,75.831,75.831,87610000.0
2008-05-21 22:13:00,75.839,75.843,75.831,75.831,13790000.0
2008-05-21 22:14:00,75.838,75.841,75.836,75.838,104570000.0
2008-05-21 22:15:00,75.876,75.876,75.841,75.841,15110000.0
2008-05-21 22:16:00,75.844,75.848,75.84,75.847,83950000.0
2008-05-21 22:17:00,75.839,75.847,75.839,75.845,107030000.0
2008-05-21 22:18:00,75.871,75.871,75.847,75.847,100780000.0
2008-05-21 22:19:00,75.847,75.849,75.839,75.839,92770000.0
2008-05-21 22:20:00,75.847,75.847,75.839,75.839,77330000.0
2008-05-21 22:21:00,75.874,75.874,75.829,75.849,63940000.0
2008-05-21 22:22:00,75.837,75.838,75.83,75.838,78990000.0
2008-05-21 22:24:00,75.879,75.879,75.848,75.848,99890000.0
2008-05-21 22:27:00,75.889,75.889,75.887,75.888,72650000.0
2008-05-21 22:28:00,75.857,75.857,75.849,75.849,55690000.0
2008-05-21 22:29:00,75.858,75.86,75.856,75.858,112560000.0
2008-05-21 22:30:00,75.898,75.898,75.846,75.865,141870000.0
2008-05-21 22:31:00,75.85,75.85,75.847,75.848,70310000.0
2008-05-21 22:32:00,75.857,75.858,75.85,75.85,88890000.0
2008-05-21 22:33:00,75.901,75.901,75.852,75.855,98740000.0
2008-05-21 22:34:00,75.838,75.849,75.837,75.849,106520000.0
2008-05-21 22:35:00,75.853,75.857,75.849,75.854,97020000.0
2008-05-21 22:36:00,75.883,75.883,75.874,75.874,3000000.0
2008-05-21 22:37:00,75.848,75.857,75.845,75.851,14470000.0
2008-05-21 22:38:00,75.853,75.854,75.834,75.854,54360000.0
2008-05-21 22:39:00,75.893,75.893,75.842,75.842,61120000.0
2008-05-21 22:40:00,75.847,75.867,75.845,75.867,73580000.0
2008-05-21 22:41:00,75.877,75.877,75.858,75.858,67210000.0
2008-05-21 22:42:00,75.891,75.891,75.853,75.853,95560000.0
2008-05-21 22:43:00,75.857,75.857,75.848,75.848,52890000.0
2008-05-21 22:44:00,75.857,75.864,75.85,75.864,60900000.0
2008-05-21 22:45:00,75.898,75.899,75.896,75.897,88150000.0
2008-05-21 22:46:00,75.857,75.865,75.847,75.865,70030000.0
2008-05-21 22:47:00,75.858,75.863,75.852,75.857,74450000.0
2008-05-21 22:48:00,75.887,75.887,75.861,75.861,87850000.0
2008-05-21 22:49:00,75.862,75.864,75.851,75.857,56380000.0
2008-05-21 22:50:00,75.852,75.86,75.852,75.858,42400000.0
2008-05-21 22:51:00,75.899,75.899,75.856,75.856,68940000.0
2008-05-21 22:52:00,75.86,75.866,75.859,75.86,68170000.0
2008-05-21 22:53:00,75.866,75.866,75.85,75.858,86060000.0
2008-05-21 22:54:00,75.887,75.89,75.887,75.889,36410000.0
2008-05-21 22:55:00,75.852,75.852,75.835,75.838,9410000.0
2008-05-21 22:56:00,75.843,75.843,75.831,75.838,106790000.0
2008-05-21 22:57:00,75.864,75.864,75.844,75.846,86650000.0
2008-05-21 22:58:00,75.836,75.836,75.825,75.835,8260000.0
2008-05-21 22:59:00,75.85,75.863,75.85,75.857,107930000.0
2008-05-21 23:00:00,75.901,75.901,75.857,75.857,97250000.0
2008-05-21 23:01:00,75.839,75.847,75.839,75.84,53420000.0
2008-05-21 23:02:00,75.853,75.853,75.842,75.85,45460000.0
2008-05-21 23:03:00,75.866,75.866,75.855,75.855,4320000.0
2008-05-21 23:04:00,75.857,75.857,75.849,75.849,18490000.0
2008-05-21 23:05:00,75.841,75.846,75.841,75.841,18780000.0
2008-05-21 23:06:00,75.868,75.871,75.867,75.869,53620000.0
2008-05-21 23:08:00,75.819,75.821,75.802,75.815,66220000.0
2008-05-21 23:09:00,75.855,75.855,75.804,75.815,101530000.0
2008-05-21 23:10:00,75.802,75.816,75.802,75.816,45410000.0
2008-05-21 23:11:00,75.829,75.832,75.822,75.828,29380000.0
2008-05-21 23:12:00,75.845,75.845,75.83,75.83,63000000.0
2008-05-21 23:13:00,75.835,75.836,75.83,75.83,67800000.0
2008-05-21 23:14:00,75.824,75.835,75.824,75.833,93480000.0
2008-05-21 23:15:00,75.844,75.844,75.832,75.84,74520000.0
2008-05-21 23:16:00,75.822,75.834,75.822,75.827,104140000.0
2008-05-21 23:17:00,75.837,75.838,75.833,75.836,132200000.0
2008-05-21 23:18:00,75.85,75.85,75.832,75.832,49370000.0
2008-05-21 23:19:00,75.816,75.822,75.811,75.811,34050000.0
2008-05-21 23:20:00,75.816,75.817,75.808,75.81,37820000.0
2008-05-21 23:21:00,75.827,75.827,75.827,75.827,1500000.0
2008-05-21 23:22:00,75.798,75.813,75.798,75.806,36630000.0
2008-05-21 23:23:00,75.796,75.797,75.796,75.797,9610000.0
2008-05-21 23:24:00,75.827,75.829,75.826,75.826,33950000.0
2008-05-21 23:26:00,75.809,75.816,75.809,75.81,45870000.0
2008-05-21 23:27:00,75.815,75.815,75.802,75.808,57560000.0
2008-05-21 23:28:00,75.804,75.814,75.803,75.814,52000000.0
2008-05-21 23:30:00,75.862,75.862,75.834,75.834,74410000.0
2008-05-21 23:33:00,75.867,75.868,75.865,75.865,62570000.0
2008-05-21 23:34:00,75.834,75.834,75.827,75.827,33880000.0
2008-05-21 23:36:00,75.853,75.853,75.826,75.83,44150000.0
2008-05-21 23:37:00,75.838,75.845,75.825,75.845,112880000.0
2008-05-21 23:38:00,75.838,75.847,75.834,75.847,33210000.0
2008-05-21 23:39:00,75.868,75.89,75.865,75.872,58720000.0
2008-05-21 23:40:00,75.878,75.884,75.87,75.87,120320000.0
2008-05-21 23:41:00,75.878,75.881,75.877,75.879,84920000.0
2008-05-21 23:42:00,75.884,75.884,75.873,75.873,4360000.0
2008-05-21 23:43:00,75.855,75.868,75.854,75.854,11120000.0
2008-05-21 23:44:00,75.86,75.864,75.852,75.858,44480000.0
2008-05-21 23:45:00,75.891,75.891,75.855,75.855,117880000.0
2008-05-21 23:47:00,75.857,75.857,75.849,75.849,70560000.0
2008-05-21 23:48:00,75.876,75.876,75.849,75.849,48210000.0
2008-05-21 23:49:00,75.857,75.857,75.847,75.847,60770000.0
2008-05-21 23:50:00,75.833,75.836,75.828,75.829,103500000.0
2008-05-21 23:51:00,75.825,75.826,75.821,75.821,69880000.0
2008-05-21 23:52:00,75.809,75.813,75.804,75.807,75330000.0
2008-05-21 23:54:00,75.83,75.83,75.827,75.829,123940000.0
2008-05-21 23:55:00,75.802,75.806,75.8,75.8,80750000.0
2008-05-21 23:57:00,75.831,75.831,75.825,75.826,93480000.0
2008-05-21 23:58:00,75.809,75.815,75.807,75.815,67940000.0
2008-05-22 00:00:00,75.852,75.852,75.812,75.812,69890000.0
2008-05-22 00:01:00,75.817,75.82,75.817,75.817,74610000.0
2008-05-22 00:03:00,75.848,75.849,75.846,75.847,81590000.0
2008-05-22 00:04:00,75.831,75.838,75.83,75.838,72010000.0
2008-05-22 00:05:00,75.829,75.83,75.827,75.827,76700000.0
2008-05-22 00:06:00,75.848,75.856,75.834,75.856,79660000.0
2008-05-22 00:07:00,75.85,75.857,75.85,75.851,75830000.0
2008-05-22 00:09:00,75.879,75.88,75.878,75.879,87210000.0
2008-05-22 00:10:00,75.841,75.849,75.841,75.849,102900000.0
2008-05-22 00:11:00,75.838,75.839,75.829,75.831,116310000.0
2008-05-22 00:12:00,75.84,75.84,75.827,75.827,3570000.0
2008-05-22 00:13:00,75.778,75.795,75.778,75.78,67390000.0
2008-05-22 00:14:00,75.798,75.799,75.796,75.799,87340000.0
2008-05-22 00:15:00,75.807,75.807,75.801,75.805,91100000.0
2008-05-22 00:17:00,75.8,75.807,75.8,75.807,23660000.0
2008-05-22 00:18:00,75.838,75.84,75.837,75.838,67230000.0
2008-05-22 00:21:00,75.827,75.834,75.82,75.827,104030000.0
2008-05-22 00:22:00,75.819,75.819,75.814,75.815,79240000.0
2008-05-22 00:23:00,75.827,75.828,75.824,75.827,54360000.0
2008-05-22 00:24:00,75.817,75.84,75.817,75.83,63010000.0
2008-05-22 00:25:00,75.818,75.828,75.817,75.822,99750000.0
2008-05-22 00:26:00,75.809,75.811,75.807,75.807,57600000.0
2008-05-22 00:27:00,75.832,75.832,75.814,75.814,5640000.0
2008-05-22 00:28:00,75.819,75.82,75.817,75.819,66180000.0
2008-05-22 00:29:00,75.827,75.827,75.821,75.821,56000000.0
2008-05-22 00:30:00,75.837,75.837,75.831,75.831,4140000.0
2008-05-22 00:32:00,75.819,75.819,75.816,75.817,35970000.0
2008-05-22 00:33:00,75.847,75.85,75.847,75.848,68670000.0
2008-05-22 00:36:00,75.837,75.837,75.813,75.832,43030000.0
2008-05-22 00:39:00,75.867,75.867,75.835,75.835,128520000.0
2008-05-22 00:40:00,75.819,75.826,75.819,75.821,70770000.0
2008-05-22 00:42:00,75.852,75.852,75.827,75.831,37990000.0
2008-05-22 00:43:00,75.836,75.837,75.83,75.83,51740000.0
2008-05-22 00:44:00,75.836,75.837,75.831,75.831,55190000.0
2008-05-22 00:45:00,75.844,75.844,75.819,75.819,125560000.0
2008-05-22 00:46:00,75.827,75.828,75.825,75.828,61240000.0
2008-05-22 00:47:00,75.821,75.827,75.821,75.827,34760000.0
2008-05-22 00:48:00,75.858,75.859,75.857,75.858,34060000.0
2008-05-22 00:49:00,75.809,75.809,75.807,75.808,25450000.0
2008-05-22 00:50:00,75.798,75.807,75.798,75.807,65520000.0
2008-05-22 00:51:00,75.834,75.834,75.822,75.822,8490000.0
2008-05-22 00:52:00,75.808,75.81,75.806,75.807,121530000.0
2008-05-22 00:54:00,75.848,75.849,75.846,75.847,76590000.0
2008-05-22 00:55:00,75.818,75.821,75.815,75.817,128580000.0
2008-05-22 00:56:00,75.81,75.818,75.81,75.818,109410000.0
2008-05-22 00:57:00,75.849,75.849,75.845,75.848,107830000.0
2008-05-22 00:58:00,75.799,75.801,75.789,75.789,50260000.0
2008-05-22 00:59:00,75.797,75.798,75.796,75.796,51490000.0
2008-05-22 01:00:00,75.826,75.826,75.822,75.822,30730000.0
2008-05-22 01:02:00,75.805,75.805,75.791,75.791,28860000.0
2008-05-22 01:03:00,75.815,75.815,75.79,75.79,44020000.0
2008-05-22 01:04:00,75.798,75.799,75.797,75.798,57450000.0
2008-05-22 01:05:00,75.789,75.797,75.789,75.797,87230000.0
2008-05-22 01:06:00,75.838,75.84,75.834,75.838,104180000.0
2008-05-22 01:07:00,75.791,75.799,75.789,75.789,71600000.0
2008-05-22 01:09:00,75.819,75.82,75.816,75.818,112750000.0
2008-05-22 01:10:00,75.778,75.788,75.778,75.788,97230000.0
2008-05-22 01:11:00,75.781,75.787,75.778,75.787,146020000.0
2008-05-22 01:12:00,75.806,75.806,75.776,75.776,120390000.0
2008-05-22 01:13:00,75.761,75.767,75.759,75.767,89450000.0
2008-05-22 01:14:00,75.777,75.783,75.771,75.78,74470000.0
2008-05-22 01:15:00,75.795,75.795,75.783,75.783,2820000.0
2008-05-22 01:16:00,75.779,75.779,75.77,75.776,65540000.0
2008-05-22 01:17:00,75.771,75.777,75.77,75.776,72700000.0
2008-05-22 01:18:00,75.795,75.795,75.774,75.779,67780000.0
2008-05-22 01:19:00,75.787,75.797,75.787,75.789,37950000.0
2008-05-22 01:20:00,75.796,75.796,75.788,75.789,59080000.0
2008-05-22 01:21:00,75.817,75.817,75.793,75.793,67670000.0
2008-05-22 01:22:00,75.798,75.798,75.79,75.794,118810000.0
2008-05-22 01:23:00,75.789,75.796,75.789,75.796,95020000.0
2008-05-22 01:24:00,75.817,75.817,75.807,75.807,81220000.0
2008-05-22 01:25:00,75.801,75.807,75.8,75.807,76400000.0
2008-05-22 01:26:00,75.8,75.807,75.799,75.807,74780000.0
2008-05-22 01:27:00,75.817,75.82,75.816,75.817,49520000.0
2008-05-22 01:28:00,75.818,75.822,75.801,75.801,47970000.0
2008-05-22 01:29:00,75.804,75.807,75.801,75.801,68710000.0
2008-05-22 01:30:00,75.821,75.821,75.815,75.815,3000000.0
2008-05-22 01:31:00,75.808,75.808,75.8,75.8,68040000.0
2008-05-22 01:32:00,75.791,75.806,75.79,75.79,75160000.0
2008-05-22 01:33:00,75.819,75.819,75.797,75.797,10220000.0
2008-05-22 01:34:00,75.79,75.796,75.789,75.79,62590000.0
2008-05-22 01:35:00,75.796,75.798,75.79,75.798,68500000.0
2008-05-22 01:36:00,75.812,75.812,75.794,75.798,47310000.0
2008-05-22 01:37:00,75.788,75.796,75.783,75.788,84090000.0
2008-05-22 01:38:00,75.778,75.781,75.776,75.779,116130000.0
2008-05-22 01:39:00,75.822,75.822,75.773,75.773,73350000.0
2008-05-22 01:40:00,75.775,75.777,75.771,75.771,62080000.0
2008-05-22 01:41:00,75.778,75.78,75.777,75.778,54750000.0
2008-05-22 01:42:00,75.821,75.821,75.773,75.773,84280000.0
2008-05-22 01:43:00,75.777,75.784,75.777,75.784,7520000.0
2008-05-22 01:44:00,75.795,75.796,75.789,75.789,43850000.0
2008-05-22 01:45:00,75.825,75.826,75.819,75.819,35490000.0
2008-05-22 01:46:00,75.775,75.781,75.762,75.768,36240000.0
2008-05-22 01:48:00,75.783,75.785,75.772,75.772,105740000.0
2008-05-22 01:49:00,75.778,75.778,75.778,75.778,1690000.0
2008-05-22 01:50:00,75.77,75.777,75.769,75.77,81820000.0
2008-05-22 01:51:00,75.791,75.791,75.754,75.754,100780000.0
2008-05-22 01:52:00,75.738,75.738,75.738,75.738,1350000.0
2008-05-22 01:53:00,75.747,75.748,75.741,75.746,103700000.0
2008-05-22 01:54:00,75.772,75.772,75.738,75.738,6610000.0
2008-05-22 01:55:00,75.735,75.738,75.726,75.737,120600000.0
2008-05-22 01:57:00,75.765,75.765,75.743,75.748,90050000.0
2008-05-22 01:58:00,75.738,75.747,75.737,75.739,146970000.0
2008-05-22 02:00:00,75.764,75.764,75.731,75.731,15100000.0
2008-05-22 02:01:00,75.713,75.713,75.683,75.683,123790000.0
2008-05-22 02:02:00,75.685,75.685,75.651,75.651,96690000.0
2008-05-22 02:03:00,75.675,75.675,75.655,75.667,80760000.0
2008-05-22 02:04:00,75.654,75.663,75.651,75.657,146150000.0
2008-05-22 02:05:00,75.665,75.665,75.628,75.636,98580000.0
2008-05-22 02:06:00,75.673,75.679,75.656,75.675,15460000.0
2008-05-22 02:07:00,75.685,75.685,75.652,75.652,113380000.0
2008-05-22 02:08:00,75.635,75.642,75.624,75.635,107340000.0
2008-05-22 02:09:00,75.666,75.674,75.639,75.657,113430000.0
2008-05-22 02:10:00,75.648,75.652,75.637,75.637,128750000.0
2008-05-22 02:11:00,75.636,75.645,75.623,75.631,90970000.0
2008-05-22 02:12:00,75.655,75.655,75.639,75.655,82580000.0
2008-05-22 02:13:00,75.663,75.663,75.642,75.642,146910000.0
2008-05-22 02:14:00,75.629,75.635,75.621,75.621,97440000.0
2008-05-22 02:15:00,75.644,75.644,75.636,75.64,12590000.0
2008-05-22 02:16:00,75.625,75.627,75.621,75.627,44590000.0
2008-05-22 02:17:00,75.643,75.689,75.642,75.666,41840000.0
2008-05-22 02:18:00,75.685,75.685,75.654,75.668,55540000.0
2008-05-22 02:19:00,75.676,75.683,75.673,75.68,107390000.0
2008-05-22 02:20:00,75.662,75.704,75.662,75.704,78160000.0
2008-05-22 02:21:00,75.743,75.743,75.721,75.728,87300000.0
2008-05-22 02:22:00,75.735,75.743,75.723,75.73,107070000.0
2008-05-22 02:24:00,75.741,75.741,75.712,75.712,92080000.0
2008-05-22 02:25:00,75.72,75.727,75.718,75.72,108740000.0
2008-05-22 02:26:00,75.732,75.744,75.732,75.733,116350000.0
2008-05-22 02:27:00,75.747,75.747,75.734,75.734,88550000.0
2008-05-22 02:30:00,75.754,75.754,75.715,75.721,96460000.0
2008-05-22 02:31:00,75.729,75.736,75.729,75.736,5260000.0
2008-05-22 02:32:00,75.743,75.743,75.722,75.731,127690000.0
2008-05-22 02:33:00,75.752,75.752,75.723,75.729,98360000.0
2008-05-22 02:35:00,75.736,75.742,75.732,75.739,162060000.0
2008-05-22 02:36:00,75.764,75.764,75.724,75.724,97000000.0
2008-05-22 02:37:00,75.728,75.734,75.722,75.734,15780000.0
2008-05-22 02:38:00,75.728,75.744,75.728,75.729,155810000.0
2008-05-22 02:39:00,75.755,75.755,75.72,75.72,100610000.0
2008-05-22 02:40:00,75.726,75.734,75.723,75.728,19400000.0
2008-05-22 02:41:00,75.727,75.727,75.673,75.673,127650000.0
2008-05-22 02:42:00,75.706,75.706,75.664,75.664,98050000.0
2008-05-22 02:43:00,75.667,75.667,75.65,75.658,83420000.0
2008-05-22 02:44:00,75.651,75.665,75.651,75.665,162710000.0
2008-05-22 02:45:00,75.712,75.712,75.662,75.662,99720000.0
2008-05-22 02:46:00,75.67,75.673,75.662,75.666,14080000.0
2008-05-22 02:47:00,75.674,75.674,75.649,75.649,105620000.0
2008-05-22 02:48:00,75.67,75.67,75.658,75.667,15970000.0
2008-05-22 02:49:00,75.673,75.675,75.664,75.675,11690000.0
2008-05-22 02:50:00,75.671,75.685,75.671,75.685,103360000.0
2008-05-22 02:51:00,75.709,75.709,75.679,75.679,16760000.0
2008-05-22 02:52:00,75.69,75.693,75.685,75.688,19380000.0
2008-05-22 02:53:00,75.67,75.684,75.67,75.684,104870000.0
2008-05-22 02:54:00,75.7,75.7,75.676,75.688,11740000.0
2008-05-22 02:55:00,75.688,75.688,75.677,75.685,13370000.0
2008-05-22 02:56:00,75.696,75.701,75.686,75.697,149260000.0
2008-05-22 02:57:00,75.727,75.727,75.7,75.7,93700000.0
2008-05-22 02:58:00,75.685,75.689,75.685,75.689,5110000.0
2008-05-22 02:59:00,75.683,75.696,75.683,75.695,104910000.0
2008-05-22 03:00:00,75.7,75.709,75.682,75.686,17270000.0
2008-05-22 03:01:00,75.708,75.713,75.686,75.686,16160000.0
2008-05-22 03:02:00,75.716,75.729,75.699,75.707,110210000.0
2008-05-22 03:03:00,75.735,75.735,75.703,75.734,127470000.0
2008-05-22 03:04:00,75.697,75.717,75.683,75.711,144270000.0
2008-05-22 03:05:00,75.693,75.728,75.693,75.709,99830000.0
2008-05-22 03:06:00,75.734,75.74,75.705,75.74,88910000.0
2008-05-22 03:07:00,75.731,75.759,75.724,75.738,172730000.0
2008-05-22 03:08:00,75.772,75.772,75.737,75.739,98370000.0
2008-05-22 03:09:00,75.767,75.767,75.767,75.767,4130000.0
2008-05-22 03:10:00,75.74,75.763,75.74,75.754,9960000.0
2008-05-22 03:11:00,75.756,75.764,75.746,75.764,97100000.0
2008-05-22 03:12:00,75.794,75.794,75.767,75.784,13150000.0
2008-05-22 03:13:00,75.769,75.769,75.748,75.75,11640000.0
2008-05-22 03:14:00,75.741,75.751,75.741,75.75,139620000.0
2008-05-22 03:15:00,75.774,75.783,75.752,75.783,102130000.0
2008-05-22 03:16:00,75.782,75.795,75.782,75.795,79810000.0
2008-05-22 03:17:00,75.785,75.791,75.78,75.787,151610000.0
2008-05-22 03:18:00,75.782,75.79,75.738,75.765,110500000.0
2008-05-22 03:19:00,75.747,75.758,75.734,75.753,22780000.0
2008-05-22 03:20:00,75.742,75.774,75.737,75.765,105220000.0
2008-05-22 03:21:00,75.753,75.753,75.721,75.739,14130000.0
2008-05-22 03:22:00,75.761,75.773,75.738,75.773,165500000.0
2008-05-22 03:23:00,75.741,75.774,75.741,75.747,93340000.0
2008-05-22 03:24:00,75.766,75.766,75.744,75.759,10700000.0
2008-05-22 03:25:00,75.734,75.764,75.734,75.749,17270000.0
2008-05-22 03:26:00,75.752,75.752,75.731,75.731,99510000.0
2008-05-22 03:27:00,75.76,75.767,75.76,75.767,6190000.0
2008-05-22 03:28:00,75.746,75.753,75.722,75.722,130020000.0
2008-05-22 03:29:00,75.734,75.769,75.734,75.764,105680000.0
2008-05-22 03:30:00,75.751,75.751,75.713,75.736,119210000.0
2008-05-22 03:31:00,75.716,75.736,75.704,75.727,131530000.0
2008-05-22 03:32:00,75.714,75.738,75.704,75.704,91010000.0
2008-05-22 03:33:00,75.734,75.737,75.705,75.734,86190000.0
2008-05-22 03:34:00,75.744,75.749,75.74,75.74,168390000.0
2008-05-22 03:35:00,75.75,75.75,75.71,75.71,108470000.0
2008-05-22 03:36:00,75.737,75.739,75.737,75.739,3760000.0
2008-05-22 03:37:00,75.744,75.744,75.742,75.742,4320000.0
2008-05-22 03:38:00,75.704,75.737,75.704,75.734,95410000.0
2008-05-22 03:39:00,75.736,75.738,75.706,75.735,83150000.0
2008-05-22 03:41:00,75.712,75.712,75.677,75.677,105730000.0
2008-05-22 03:42:00,75.708,75.711,75.689,75.711,11490000.0
2008-05-22 03:43:00,75.696,75.699,75.688,75.688,164620000.0
2008-05-22 03:44:00,75.678,75.698,75.668,75.693,102890000.0
2008-05-22 03:45:00,75.682,75.7,75.672,75.7,11530000.0
2008-05-22 03:46:00,75.685,75.71,75.67,75.679,162370000.0
2008-05-22 03:47:00,75.705,75.705,75.664,75.696,95720000.0
2008-05-22 03:48:00,75.69,75.709,75.682,75.709,15580000.0
2008-05-22 03:49:00,75.707,75.721,75.697,75.699,13160000.0
2008-05-22 03:50:00,75.707,75.713,75.689,75.689,102030000.0
2008-05-22 03:51:00,75.708,75.708,75.688,75.69,18590000.0
2008-05-22 03:52:00,75.684,75.701,75.681,75.681,13960000.0
2008-05-22 03:53:00,75.687,75.687,75.681,75.681,98540000.0
2008-05-22 03:54:00,75.707,75.711,75.685,75.707,115690000.0
2008-05-22 03:55:00,75.691,75.713,75.686,75.713,121820000.0
2008-05-22 03:56:00,75.7,75.724,75.696,75.724,112760000.0
2008-05-22 03:57:00,75.72,75.72,75.694,75.717,121530000.0
2008-05-22 03:58:00,75.679,75.701,75.679,75.682,140300000.0
2008-05-22 03:59:00,75.688,75.688,75.669,75.669,104400000.0
2008-05-22 04:00:00,75.71,75.71,75.667,75.683,94830000.0
2008-05-22 04:01:00,75.71,75.71,75.675,75.682,165760000.0
2008-05-22 04:02:00,75.69,75.71,75.681,75.704,106510000.0
2008-05-22 04:03:00,75.695,75.708,75.689,75.708,11470000.0
2008-05-22 04:04:00,75.682,75.718,75.682,75.692,166330000.0
2008-05-22 04:05:00,75.714,75.721,75.695,75.701,108960000.0
2008-05-22 04:06:00,75.731,75.733,75.72,75.733,8840000.0
2008-05-22 04:07:00,75.71,75.726,75.71,75.726,14090000.0
2008-05-22 04:08:00,75.696,75.732,75.696,75.699,97290000.0
2008-05-22 04:09:00,75.731,75.732,75.705,75.705,13330000.0
2008-05-22 04:10:00,75.706,75.724,75.698,75.698,14640000.0
2008-05-22 04:11:00,75.715,75.72,75.693,75.7,105110000.0
2008-05-22 04:12:00,75.718,75.718,75.694,75.699,15580000.0
2008-05-22 04:13:00,75.738,75.738,75.738,75.738,4920000.0
2008-05-22 04:14:00,75.709,75.737,75.693,75.737,130890000.0
2008-05-22 04:15:00,75.736,75.758,75.718,75.723,98270000.0
2008-05-22 04:16:00,75.734,75.768,75.734,75.743,84800000.0
2008-05-22 04:17:00,75.746,75.772,75.736,75.741,164530000.0
2008-05-22 04:18:00,75.783,75.783,75.745,75.774,101510000.0
2008-05-22 04:19:00,75.754,75.771,75.749,75.755,12210000.0
2008-05-22 04:20:00,75.783,75.783,75.746,75.775,101430000.0
2008-05-22 04:21:00,75.778,75.785,75.762,75.762,19760000.0
2008-05-22 04:22:00,75.763,75.79,75.757,75.789,19150000.0
2008-05-22 04:23:00,75.808,75.822,75.776,75.803,95380000.0
2008-05-22 04:24:00,75.799,75.799,75.778,75.793,15300000.0
2008-05-22 04:25:00,75.786,75.793,75.775,75.775,14080000.0
2008-05-22 04:26:00,75.769,75.785,75.769,75.777,106690000.0
2008-05-22 04:27:00,75.795,75.795,75.765,75.768,12240000.0
2008-05-22 04:28:00,75.751,75.765,75.741,75.741,19390000.0
2008-05-22 04:29:00,75.767,75.767,75.733,75.74,112780000.0
2008-05-22 04:30:00,75.763,75.772,75.76,75.76,19160000.0
2008-05-22 04:31:00,75.749,75.749,75.749,75.749,2440000.0
2008-05-22 04:32:00,75.738,75.761,75.728,75.74,157270000.0
2008-05-22 04:33:00,75.767,75.773,75.738,75.773,102790000.0
2008-05-22 04:34:00,75.763,75.763,75.742,75.742,8650000.0
2008-05-22 04:35:00,75.748,75.764,75.734,75.764,98220000.0
2008-05-22 04:36:00,75.765,75.765,75.739,75.744,15590000.0
2008-05-22 04:37:00,75.739,75.765,75.739,75.765,7320000.0
2008-05-22 04:38:00,75.742,75.77,75.742,75.754,106230000.0
2008-05-22 04:39:00,75.791,75.792,75.76,75.76,21220000.0
2008-05-22 04:40:00,75.753,75.784,75.753,75.784,134250000.0
2008-05-22 04:41:00,75.776,75.784,75.754,75.766,98440000.0
2008-05-22 04:42:00,75.798,75.798,75.78,75.78,80690000.0
2008-05-22 04:43:00,75.753,75.762,75.746,75.751,157580000.0
2008-05-22 04:44:00,75.731,75.732,75.712,75.712,108190000.0
2008-05-22 04:45:00,75.739,75.743,75.726,75.736,13190000.0
2008-05-22 04:46:00,75.745,75.745,75.731,75.731,88880000.0
2008-05-22 04:47:00,75.717,75.727,75.717,75.718,157920000.0
2008-05-22 04:48:00,75.744,75.744,75.716,75.72,111480000.0
2008-05-22 04:49:00,75.737,75.738,75.737,75.738,3760000.0
2008-05-22 04:50:00,75.735,75.735,75.72,75.72,108550000.0
2008-05-22 04:51:00,75.733,75.733,75.701,75.701,5860000.0
2008-05-22 04:52:00,75.704,75.715,75.704,75.715,6010000.0
2008-05-22 04:53:00,75.701,75.718,75.701,75.716,107350000.0
2008-05-22 04:54:00,75.724,75.724,75.705,75.717,18210000.0
2008-05-22 04:55:00,75.698,75.698,75.675,75.677,14550000.0
2008-05-22 04:56:00,75.663,75.692,75.663,75.685,109470000.0
2008-05-22 04:57:00,75.667,75.698,75.667,75.687,81170000.0
2008-05-22 04:58:00,75.68,75.699,75.669,75.672,164710000.0
2008-05-22 04:59:00,75.683,75.695,75.681,75.681,99300000.0
2008-05-22 05:00:00,75.709,75.709,75.685,75.685,10700000.0
2008-05-22 05:01:00,75.662,75.691,75.662,75.671,82470000.0
2008-05-22 05:02:00,75.679,75.702,75.679,75.696,160650000.0
2008-05-22 05:03:00,75.707,75.707,75.518,75.671,110760000.0
2008-05-22 05:04:00,75.665,75.685,75.659,75.661,18460000.0
2008-05-22 05:05:00,75.669,75.669,75.644,75.657,109300000.0
2008-05-22 05:06:00,75.671,75.671,75.661,75.661,7740000.0
2008-05-22 05:07:00,75.668,75.674,75.657,75.674,126480000.0
2008-05-22 05:08:00,75.65,75.666,75.65,75.666,115370000.0
2008-05-22 05:09:00,75.681,75.691,75.663,75.686,127040000.0
2008-05-22 05:10:00,75.695,75.696,75.661,75.696,147410000.0
2008-05-22 05:11:00,75.689,75.703,75.676,75.703,99310000.0
2008-05-22 05:12:00,75.715,75.715,75.699,75.706,82910000.0
2008-05-22 05:13:00,75.714,75.721,75.687,75.692,154850000.0
2008-05-22 05:14:00,75.71,75.72,75.687,75.697,106490000.0
2008-05-22 05:15:00,75.732,75.74,75.719,75.74,9220000.0
2008-05-22 05:16:00,75.735,75.735,75.713,75.731,15830000.0
2008-05-22 05:17:00,75.729,75.744,75.714,75.738,100890000.0
2008-05-22 05:18:00,75.737,75.737,75.714,75.719,88510000.0
2008-05-22 05:19:00,75.742,75.744,75.717,75.73,165870000.0
2008-05-22 05:20:00,75.715,75.716,75.698,75.707,101240000.0
2008-05-22 05:21:00,75.716,75.716,75.688,75.688,4320000.0
2008-05-22 05:22:00,75.666,75.692,75.666,75.672,21650000.0
2008-05-22 05:23:00,75.668,75.685,75.668,75.669,102380000.0
2008-05-22 05:24:00,75.674,75.674,75.643,75.65,17690000.0
2008-05-22 05:25:00,75.636,75.651,75.636,75.641,22200000.0
2008-05-22 05:26:00,75.633,75.657,75.625,75.637,100480000.0
2008-05-22 05:27:00,75.665,75.668,75.648,75.648,19350000.0
2008-05-22 05:28:00,75.667,75.667,75.647,75.648,12580000.0
2008-05-22 05:29:00,75.669,75.69,75.658,75.69,105390000.0
2008-05-22 05:30:00,75.696,75.696,75.693,75.693,2820000.0
2008-05-22 05:31:00,75.688,75.697,75.688,75.695,163460000.0
2008-05-22 05:33:00,75.671,75.671,75.647,75.647,12400000.0
2008-05-22 05:34:00,75.66,75.681,75.66,75.662,121370000.0
2008-05-22 05:36:00,75.679,75.689,75.67,75.67,21980000.0
2008-05-22 05:37:00,75.69,75.69,75.662,75.671,170560000.0
2008-05-22 05:38:00,75.695,75.698,75.675,75.693,108800000.0
2008-05-22 05:39:00,75.698,75.702,75.683,75.683,13990000.0
2008-05-22 05:40:00,75.685,75.708,75.682,75.698,22360000.0
2008-05-22 05:41:00,75.714,75.731,75.702,75.717,104670000.0
2008-05-22 05:42:00,75.716,75.721,75.701,75.701,90030000.0
2008-05-22 05:43:00,75.717,75.732,75.713,75.725,157700000.0
2008-05-22 05:44:00,75.742,75.756,75.723,75.747,113340000.0
2008-05-22 05:45:00,75.767,75.767,75.735,75.751,13340000.0
2008-05-22 05:46:00,75.729,75.74,75.715,75.715,22040000.0
2008-05-22 05:47:00,75.719,75.743,75.706,75.743,104960000.0
2008-05-22 05:48:00,75.742,75.743,75.712,75.743,94910000.0
2008-05-22 05:49:00,75.738,75.747,75.738,75.743,159110000.0
2008-05-22 05:50:00,75.724,75.731,75.706,75.709,107730000.0
2008-05-22 05:51:00,75.733,75.739,75.716,75.716,13150000.0
2008-05-22 05:52:00,75.733,75.733,75.719,75.719,9660000.0
2008-05-22 05:53:00,75.726,75.742,75.716,75.728,109090000.0
2008-05-22 05:54:00,75.745,75.764,75.745,75.755,13190000.0
2008-05-22 05:55:00,75.754,75.765,75.748,75.765,12810000.0
2008-05-22 05:56:00,75.776,75.779,75.763,75.772,99840000.0
2008-05-22 05:57:00,75.8,75.8,75.763,75.763,10710000.0
2008-05-22 05:58:00,75.761,75.767,75.727,75.727,18450000.0
2008-05-22 05:59:00,75.734,75.761,75.734,75.746,113500000.0
2008-05-22 06:00:00,75.763,75.763,75.726,75.728,18030000.0
2008-05-22 06:01:00,75.718,75.723,75.718,75.723,5340000.0
2008-05-22 06:02:00,75.761,75.773,75.733,75.733,111410000.0
2008-05-22 06:03:00,75.757,75.765,75.75,75.75,14360000.0
2008-05-22 06:04:00,75.764,75.764,75.749,75.749,8450000.0
2008-05-22 06:05:00,75.738,75.755,75.721,75.721,108570000.0
2008-05-22 06:06:00,75.739,75.757,75.722,75.757,11850000.0
2008-05-22 06:07:00,75.737,75.758,75.737,75.752,11260000.0
2008-05-22 06:08:00,75.741,75.769,75.739,75.742,107080000.0
2008-05-22 06:09:00,75.754,75.762,75.739,75.748,25260000.0
2008-05-22 06:11:00,75.75,75.768,75.727,75.729,117540000.0
2008-05-22 06:12:00,75.733,75.761,75.727,75.758,19660000.0
2008-05-22 06:13:00,75.743,75.743,75.722,75.722,153190000.0
2008-05-22 06:14:00,75.73,75.73,75.717,75.717,110180000.0
2008-05-22 06:15:00,75.745,75.745,75.731,75.731,11680000.0
2008-05-22 06:16:00,75.759,75.76,75.734,75.75,87650000.0
2008-05-22 06:17:00,75.74,75.768,75.74,75.764,148820000.0
2008-05-22 06:18:00,75.76,75.76,75.738,75.738,103490000.0
2008-05-22 06:19:00,75.759,75.767,75.759,75.767,3010000.0
2008-05-22 06:20:00,75.757,75.791,75.757,75.79,107370000.0
2008-05-22 06:21:00,75.791,75.8,75.781,75.8,8080000.0
2008-05-22 06:22:00,75.794,75.794,75.785,75.788,13530000.0
2008-05-22 06:23:00,75.822,75.822,75.778,75.803,103420000.0
2008-05-22 06:24:00,75.799,75.799,75.778,75.785,18140000.0
2008-05-22 06:25:00,75.821,75.831,75.81,75.828,18110000.0
2008-05-22 06:26:00,75.797,75.824,75.797,75.8,108450000.0
2008-05-22 06:27:00,75.813,75.829,75.81,75.829,12250000.0
2008-05-22 06:28:00,75.816,75.827,75.807,75.827,23100000.0
2008-05-22 06:29:00,75.793,75.818,75.793,75.818,104230000.0
2008-05-22 06:30:00,75.835,75.835,75.777,75.777,80260000.0
2008-05-22 06:31:00,75.785,75.8,75.777,75.794,168530000.0
2008-05-22 06:32:00,75.781,75.801,75.775,75.786,105960000.0
2008-05-22 06:33:00,75.801,75.801,75.776,75.785,15590000.0
2008-05-22 06:35:00,75.783,75.828,75.777,75.789,104500000.0
2008-05-22 06:36:00,75.819,75.822,75.797,75.799,16540000.0
2008-05-22 06:37:00,75.806,75.83,75.797,75.797,148570000.0
2008-05-22 06:38:00,75.825,75.825,75.796,75.797,98460000.0
2008-05-22 06:39:00,75.826,75.826,75.82,75.824,14890000.0
2008-05-22 06:40:00,75.811,75.828,75.806,75.81,129030000.0
2008-05-22 06:41:00,75.801,75.808,75.8,75.808,99690000.0
2008-05-22 06:42:00,75.832,75.848,75.824,75.835,82680000.0
2008-05-22 06:44:00,75.811,75.811,75.766,75.786,95370000.0
2008-05-22 06:45:00,75.808,75.811,75.778,75.795,17850000.0
2008-05-22 06:46:00,75.803,75.814,75.793,75.799,16350000.0
2008-05-22 06:47:00,75.788,75.801,75.775,75.783,90000000.0
2008-05-22 06:48:00,75.805,75.805,75.77,75.77,89760000.0
2008-05-22 06:49:00,75.784,75.79,75.752,75.752,160500000.0
2008-05-22 06:50:00,75.765,75.8,75.741,75.79,105260000.0
2008-05-22 06:51:00,75.816,75.816,75.78,75.788,14490000.0
2008-05-22 06:52:00,75.822,75.822,75.813,75.813,5490000.0
2008-05-22 06:53:00,75.796,75.82,75.793,75.799,172310000.0
2008-05-22 06:54:00,75.834,75.834,75.801,75.801,102100000.0
2008-05-22 06:55:00,75.809,75.814,75.809,75.814,2820000.0
2008-05-22 06:56:00,75.845,75.849,75.84,75.846,104760000.0
2008-05-22 06:57:00,75.846,75.857,75.836,75.851,12950000.0
2008-05-22 06:58:00,75.864,75.88,75.864,75.879,15020000.0
2008-05-22 06:59:00,75.841,75.86,75.833,75.839,101390000.0
2008-05-22 07:00:00,75.871,75.871,75.833,75.837,14130000.0
2008-05-22 07:01:00,75.853,75.878,75.849,75.876,102880000.0
2008-05-22 07:02:00,75.871,75.893,75.867,75.893,114970000.0
2008-05-22 07:03:00,75.893,75.893,75.855,75.891,103000000.0
2008-05-22 07:04:00,75.86,75.88,75.857,75.88,122490000.0
2008-05-22 07:05:00,75.871,75.89,75.866,75.866,127500000.0
2008-05-22 07:06:00,75.875,75.875,75.842,75.842,95030000.0
2008-05-22 07:07:00,75.847,75.858,75.826,75.841,75780000.0
2008-05-22 07:08:00,75.828,75.862,75.825,75.852,159290000.0
2008-05-22 07:09:00,75.853,75.854,75.824,75.854,99690000.0
2008-05-22 07:10:00,75.837,75.837,75.83,75.83,2820000.0
2008-05-22 07:11:00,75.834,75.842,75.813,75.842,152480000.0
2008-05-22 07:12:00,75.856,75.856,75.816,75.819,105210000.0
2008-05-22 07:13:00,75.836,75.836,75.829,75.829,5860000.0
2008-05-22 07:14:00,75.84,75.863,75.837,75.863,162390000.0
2008-05-22 07:15:00,75.86,75.86,75.82,75.82,106980000.0
2008-05-22 07:16:00,75.822,75.839,75.818,75.83,19060000.0
2008-05-22 07:17:00,75.843,75.844,75.82,75.844,140480000.0
2008-05-22 07:18:00,75.855,75.855,75.822,75.822,100050000.0
2008-05-22 07:19:00,75.828,75.83,75.816,75.818,83900000.0
2008-05-22 07:20:00,75.811,75.843,75.811,75.843,155490000.0
2008-05-22 07:21:00,75.821,75.843,75.81,75.81,100030000.0
2008-05-22 07:22:00,75.822,75.831,75.809,75.831,11840000.0
2008-05-22 07:24:00,75.834,75.834,75.814,75.814,142950000.0
2008-05-22 07:27:00,75.83,75.83,75.808,75.817,16520000.0
2008-05-22 07:28:00,75.815,75.827,75.806,75.806,13900000.0
2008-05-22 07:29:00,75.791,75.811,75.774,75.797,103740000.0
2008-05-22 07:30:00,75.806,75.806,75.791,75.798,19940000.0
2008-05-22 07:31:00,75.774,75.801,75.767,75.801,14080000.0
2008-05-22 07:32:00,75.773,75.793,75.76,75.761,112080000.0
2008-05-22 07:33:00,75.774,75.793,75.766,75.793,14830000.0
2008-05-22 07:34:00,75.802,75.802,75.763,75.793,161350000.0
2008-05-22 07:35:00,75.785,75.789,75.765,75.778,113550000.0
2008-05-22 07:36:00,75.777,75.777,75.75,75.75,7140000.0
2008-05-22 07:37:00,75.757,75.787,75.757,75.771,17750000.0
2008-05-22 07:38:00,75.803,75.803,75.763,75.763,173900000.0
2008-05-22 07:39:00,75.786,75.802,75.767,75.802,111870000.0
2008-05-22 07:40:00,75.779,75.779,75.779,75.779,2820000.0
2008-05-22 07:41:00,75.788,75.79,75.78,75.785,109930000.0
2008-05-22 07:42:00,75.813,75.813,75.781,75.793,18440000.0
2008-05-22 07:44:00,75.779,75.802,75.768,75.773,105160000.0
2008-05-22 07:45:00,75.798,75.798,75.777,75.778,16160000.0
2008-05-22 07:46:00,75.792,75.812,75.792,75.812,7140000.0
2008-05-22 07:47:00,75.821,75.821,75.783,75.788,94630000.0
2008-05-22 07:48:00,75.803,75.809,75.787,75.788,80410000.0
2008-05-22 07:49:00,75.811,75.811,75.783,75.789,166990000.0
2008-05-22 07:50:00,75.776,75.782,75.771,75.776,103190000.0
2008-05-22 07:51:00,75.8,75.8,75.777,75.8,16940000.0
2008-05-22 07:52:00,75.772,75.796,75.766,75.766,17660000.0
2008-05-22 07:53:00,75.787,75.791,75.765,75.791,106580000.0
2008-05-22 07:54:00,75.785,75.789,75.763,75.789,14650000.0
2008-05-22 07:55:00,75.776,75.799,75.776,75.799,13000000.0
2008-05-22 07:56:00,75.788,75.791,75.781,75.785,102470000.0
2008-05-22 07:57:00,75.823,75.828,75.788,75.788,13520000.0
2008-05-22 07:58:00,75.809,75.812,75.791,75.812,12220000.0
2008-05-22 07:59:00,75.777,75.798,75.777,75.789,158690000.0
2008-05-22 08:00:00,75.812,75.82,75.792,75.792,108490000.0
2008-05-22 08:01:00,75.796,75.813,75.793,75.813,13380000.0
2008-05-22 08:02:00,75.8,75.832,75.799,75.802,101790000.0
2008-05-22 08:03:00,75.807,75.851,75.807,75.851,12400000.0
2008-05-22 08:04:00,75.833,75.86,75.826,75.86,14090000.0
2008-05-22 08:05:00,75.829,75.842,75.822,75.833,109330000.0
2008-05-22 08:06:00,75.839,75.839,75.829,75.839,11280000.0
2008-05-22 08:07:00,75.823,75.835,75.82,75.834,19160000.0
2008-05-22 08:08:00,75.832,75.862,75.832,75.834,142910000.0
2008-05-22 08:09:00,75.849,75.86,75.836,75.844,97530000.0
2008-05-22 08:10:00,75.832,75.851,75.824,75.838,85540000.0
2008-05-22 08:11:00,75.828,75.862,75.825,75.849,170240000.0
2008-05-22 08:12:00,75.844,75.844,75.797,75.797,105100000.0
2008-05-22 08:13:00,75.774,75.804,75.773,75.804,16710000.0
2008-05-22 08:14:00,75.782,75.799,75.764,75.764,104670000.0
2008-05-22 08:15:00,75.791,75.807,75.783,75.807,11270000.0
2008-05-22 08:16:00,75.796,75.796,75.763,75.768,16750000.0
2008-05-22 08:17:00,75.799,75.823,75.785,75.793,164700000.0
2008-05-22 08:18:00,75.813,75.818,75.787,75.799,104030000.0
2008-05-22 08:19:00,75.81,75.854,75.81,75.85,8690000.0
2008-05-22 08:20:00,75.852,75.899,75.852,75.868,101450000.0
2008-05-22 08:21:00,75.871,75.871,75.855,75.855,5440000.0
2008-05-22 08:22:00,75.848,75.867,75.834,75.838,161090000.0
2008-05-22 08:23:00,75.828,75.859,75.814,75.82,103920000.0
2008-05-22 08:24:00,75.842,75.847,75.827,75.836,14840000.0
2008-05-22 08:25:00,75.824,75.853,75.821,75.849,13710000.0
2008-05-22 08:26:00,75.863,75.863,75.834,75.863,109300000.0
2008-05-22 08:27:00,75.853,75.884,75.85,75.884,11640000.0
2008-05-22 08:28:00,75.89,75.891,75.866,75.885,26000000.0
2008-05-22 08:29:00,75.88,75.913,75.865,75.887,101470000.0
2008-05-22 08:30:00,75.869,75.869,75.854,75.863,15300000.0
2008-05-22 08:31:00,75.888,75.888,75.863,75.882,13370000.0
2008-05-22 08:32:00,75.856,75.892,75.856,75.884,96230000.0
2008-05-22 08:33:00,75.879,75.879,75.856,75.856,9220000.0
2008-05-22 08:34:00,75.838,75.867,75.833,75.867,18060000.0
2008-05-22 08:35:00,75.832,75.851,75.832,75.837,112280000.0
2008-05-22 08:36:00,75.869,75.869,75.831,75.852,14310000.0
2008-05-22 08:37:00,75.821,75.857,75.821,75.846,161540000.0
2008-05-22 08:38:00,75.833,75.854,75.816,75.845,103850000.0
2008-05-22 08:39:00,75.85,75.85,75.816,75.816,10520000.0
2008-05-22 08:40:00,75.82,75.843,75.814,75.827,159610000.0
2008-05-22 08:41:00,75.826,75.841,75.814,75.826,94260000.0
2008-05-22 08:42:00,75.831,75.85,75.824,75.831,18790000.0
2008-05-22 08:43:00,75.823,75.827,75.805,75.805,9200000.0
2008-05-22 08:44:00,75.808,75.826,75.799,75.806,113620000.0
2008-05-22 08:45:00,75.818,75.818,75.771,75.771,11460000.0
2008-05-22 08:46:00,75.755,75.776,75.75,75.776,9660000.0
2008-05-22 08:47:00,75.76,75.787,75.744,75.755,98700000.0
2008-05-22 08:48:00,75.769,75.769,75.731,75.731,8110000.0
2008-05-22 08:49:00,75.732,75.757,75.725,75.725,135570000.0
2008-05-22 08:50:00,75.738,75.791,75.738,75.791,102850000.0
2008-05-22 08:51:00,75.813,75.813,75.768,75.813,90080000.0
2008-05-22 08:52:00,75.79,75.8,75.78,75.78,156670000.0
2008-05-22 08:53:00,75.772,75.789,75.744,75.766,100360000.0
2008-05-22 08:54:00,75.798,75.815,75.785,75.815,17140000.0
2008-05-22 08:55:00,75.808,75.808,75.765,75.775,11280000.0
2008-05-22 08:56:00,75.748,75.793,75.743,75.75,166260000.0
2008-05-22 08:57:00,75.77,75.791,75.76,75.76,103190000.0
2008-05-22 08:58:00,75.745,75.866,75.745,75.866,22420000.0
2008-05-22 08:59:00,75.889,75.889,75.857,75.861,165300000.0
2008-05-22 09:00:00,75.908,75.908,75.863,75.892,107140000.0
2008-05-22 09:01:00,75.88,75.89,75.855,75.89,16380000.0
2008-05-22 09:02:00,75.888,75.916,75.86,75.86,104720000.0
2008-05-22 09:03:00,75.88,75.888,75.864,75.888,10520000.0
2008-05-22 09:04:00,75.872,75.872,75.842,75.854,144340000.0
2008-05-22 09:05:00,75.844,75.876,75.844,75.862,105000000.0
2008-05-22 09:06:00,75.853,75.885,75.853,75.853,82290000.0
2008-05-22 09:07:00,75.874,75.878,75.847,75.85,166270000.0
2008-05-22 09:08:00,75.871,75.881,75.856,75.881,106440000.0
2008-05-22 09:09:00,75.859,75.876,75.848,75.876,22840000.0
2008-05-22 09:10:00,75.848,75.857,75.828,75.845,128920000.0
2008-05-22 09:11:00,75.84,75.848,75.837,75.848,146140000.0
2008-05-22 09:12:00,75.87,75.894,75.848,75.894,101020000.0
2008-05-22 09:13:00,75.883,75.914,75.875,75.914,87220000.0
2008-05-22 09:14:00,75.877,75.902,75.867,75.893,167620000.0
2008-05-22 09:15:00,75.888,75.888,75.861,75.867,110490000.0
2008-05-22 09:16:00,75.873,75.903,75.873,75.903,4140000.0
2008-05-22 09:17:00,75.888,75.922,75.886,75.922,160280000.0
2008-05-22 09:18:00,75.895,75.895,75.864,75.892,99330000.0
2008-05-22 09:19:00,75.866,75.88,75.853,75.863,18100000.0
2008-05-22 09:20:00,75.848,75.871,75.841,75.841,161160000.0
2008-05-22 09:21:00,75.861,75.861,75.828,75.851,97390000.0
2008-05-22 09:22:00,75.853,75.856,75.818,75.818,15030000.0
2008-05-22 09:23:00,75.815,75.816,75.809,75.809,107060000.0
2008-05-22 09:24:00,75.828,75.835,75.814,75.826,21730000.0
2008-05-22 09:25:00,75.808,75.826,75.796,75.805,138730000.0
2008-05-22 09:26:00,75.836,75.836,75.793,75.793,100750000.0
2008-05-22 09:27:00,75.817,75.824,75.793,75.793,89220000.0
2008-05-22 09:29:00,75.782,75.793,75.769,75.769,93540000.0
2008-05-22 09:30:00,75.817,75.817,75.811,75.811,9060000.0
2008-05-22 09:31:00,75.784,75.786,75.736,75.736,128120000.0
2008-05-22 09:32:00,75.747,75.781,75.747,75.773,92710000.0
2008-05-22 09:33:00,75.774,75.774,75.751,75.751,80720000.0
2008-05-22 09:34:00,75.756,75.782,75.756,75.782,144250000.0
2008-05-22 09:35:00,75.76,75.792,75.76,75.792,98350000.0
2008-05-22 09:36:00,75.789,75.789,75.775,75.775,6010000.0
2008-05-22 09:37:00,75.801,75.821,75.79,75.821,11080000.0
2008-05-22 09:38:00,75.803,75.83,75.794,75.794,98370000.0
2008-05-22 09:39:00,75.809,75.809,75.787,75.803,9020000.0
2008-05-22 09:40:00,75.794,75.817,75.789,75.797,17470000.0
2008-05-22 09:41:00,75.809,75.86,75.809,75.86,97100000.0
2008-05-22 09:42:00,75.842,75.842,75.831,75.831,4360000.0
2008-05-22 09:43:00,75.844,75.851,75.816,75.822,19190000.0
2008-05-22 09:44:00,75.817,75.862,75.817,75.838,92220000.0
2008-05-22 09:45:00,75.856,75.856,75.833,75.839,11340000.0
2008-05-22 09:46:00,75.831,75.852,75.824,75.852,15030000.0
2008-05-22 09:47:00,75.837,75.918,75.837,75.863,98550000.0
2008-05-22 09:48:00,75.878,75.92,75.878,75.903,116200000.0
2008-05-22 09:49:00,75.915,75.938,75.897,75.897,120590000.0
2008-05-22 09:50:00,75.9,75.928,75.897,75.903,88760000.0
2008-05-22 09:51:00,75.916,75.919,75.882,75.9,78180000.0
2008-05-22 09:52:00,75.921,75.921,75.877,75.884,147050000.0
2008-05-22 09:53:00,75.919,75.95,75.89,75.902,84450000.0
2008-05-22 09:54:00,75.907,75.912,75.889,75.908,17560000.0
2008-05-22 09:55:00,75.91,75.938,75.905,75.908,11650000.0
2008-05-22 09:56:00,75.901,75.923,75.893,75.903,95380000.0
2008-05-22 09:57:00,75.926,75.931,75.906,75.908,84850000.0
2008-05-22 09:58:00,75.902,75.93,75.901,75.901,142000000.0
2008-05-22 09:59:00,75.89,75.918,75.888,75.89,93950000.0
2008-05-22 10:00:00,75.919,75.919,75.888,75.903,16380000.0
2008-05-22 10:01:00,75.873,75.912,75.868,75.89,83500000.0
2008-05-22 10:02:00,75.899,75.922,75.878,75.901,145380000.0
2008-05-22 10:03:00,75.893,75.893,75.867,75.869,86460000.0
2008-05-22 10:04:00,75.856,75.907,75.854,75.907,14080000.0
2008-05-22 10:05:00,75.903,75.903,75.875,75.897,88070000.0
2008-05-22 10:06:00,75.891,75.891,75.865,75.87,81510000.0
2008-05-22 10:07:00,75.859,75.872,75.859,75.87,144810000.0
2008-05-22 10:08:00,75.875,75.879,75.87,75.874,102450000.0
2008-05-22 10:09:00,75.938,75.96,75.903,75.944,12580000.0
2008-05-22 10:10:00,75.975,75.984,75.94,75.94,9200000.0
2008-05-22 10:11:00,75.935,75.939,75.93,75.935,98360000.0
2008-05-22 10:12:00,75.956,76.006,75.956,75.981,17130000.0
2008-05-22 10:13:00,75.989,76.035,75.98,76.024,109450000.0
2008-05-22 10:14:00,76.006,76.031,75.997,76.007,107650000.0
2008-05-22 10:15:00,76.045,76.045,75.996,76.003,111590000.0
2008-05-22 10:16:00,76.007,76.018,75.984,75.984,120450000.0
2008-05-22 10:17:00,75.997,76.017,75.969,75.98,92710000.0
2008-05-22 10:18:00,75.998,76.015,75.958,76.01,80530000.0
2008-05-22 10:19:00,75.981,76.021,75.981,76.001,145480000.0
2008-05-22 10:20:00,75.993,76.022,75.993,76.005,92800000.0
2008-05-22 10:21:00,76.018,76.018,76.001,76.016,12620000.0
2008-05-22 10:22:00,75.991,76.024,75.991,76.014,139320000.0
2008-05-22 10:23:00,76.009,76.019,75.991,76.0,97900000.0
2008-05-22 10:24:00,76.031,76.037,76.007,76.007,14470000.0
2008-05-22 10:25:00,76.002,76.01,75.968,75.968,12830000.0
2008-05-22 10:26:00,75.972,76.009,75.966,75.97,132160000.0
2008-05-22 10:27:00,75.985,75.985,75.945,75.965,86160000.0
2008-05-22 10:28:00,75.975,75.975,75.932,75.966,75650000.0
2008-05-22 10:29:00,75.951,75.981,75.951,75.975,163250000.0
2008-05-22 10:30:00,76.009,76.025,75.96,76.019,94830000.0
2008-05-22 10:31:00,76.024,76.024,75.97,75.97,8460000.0
2008-05-22 10:32:00,75.967,75.985,75.927,75.965,95640000.0
2008-05-22 10:33:00,75.995,76.002,75.972,75.975,11870000.0
2008-05-22 10:34:00,75.991,76.006,75.982,76.0,15220000.0
2008-05-22 10:35:00,76.02,76.049,76.007,76.007,111290000.0
2008-05-22 10:36:00,75.995,76.023,75.989,76.014,56950000.0
2008-05-22 10:37:00,76.023,76.023,75.987,76.012,53010000.0
2008-05-22 10:38:00,75.994,75.994,75.975,75.981,74110000.0
2008-05-22 10:39:00,75.999,76.021,75.995,76.01,52450000.0
2008-05-22 10:40:00,75.999,76.018,75.997,76.001,74330000.0
2008-05-22 10:41:00,75.993,76.02,75.986,76.014,68960000.0
2008-05-22 10:42:00,76.017,76.022,75.993,76.013,37650000.0
2008-05-22 10:43:00,76.0,76.025,75.995,76.025,75400000.0
2008-05-22 10:44:00,75.995,76.032,75.995,76.032,64200000.0
2008-05-22 10:45:00,76.04,76.046,76.011,76.011,40260000.0
2008-05-22 10:46:00,76.023,76.038,76.009,76.027,46980000.0
2008-05-22 10:47:00,76.039,76.039,76.007,76.011,96730000.0
2008-05-22 10:48:00,76.023,76.023,75.994,76.002,99920000.0
2008-05-22 10:49:00,75.99,75.996,75.989,75.996,138110000.0
2008-05-22 10:50:00,75.985,75.993,75.97,75.971,78480000.0
2008-05-22 10:51:00,75.986,75.993,75.966,75.985,69630000.0
2008-05-22 10:52:00,75.95,75.98,75.942,75.942,36150000.0
2008-05-22 10:53:00,75.973,75.973,75.905,75.905,53460000.0
2008-05-22 10:54:00,75.928,75.952,75.909,75.952,62390000.0
2008-05-22 10:55:00,75.95,75.983,75.95,75.965,128330000.0
2008-05-22 10:56:00,75.959,75.963,75.951,75.951,68450000.0
2008-05-22 10:57:00,75.971,75.975,75.923,75.923,36980000.0
2008-05-22 10:58:00,75.939,75.952,75.923,75.923,36100000.0
2008-05-22 10:59:00,75.936,75.98,75.936,75.949,25760000.0
2008-05-22 11:00:00,75.974,75.993,75.957,75.963,61610000.0
2008-05-22 11:01:00,75.982,75.988,75.951,75.969,63250000.0
2008-05-22 11:02:00,75.958,75.986,75.947,75.947,126020000.0
2008-05-22 11:03:00,75.956,75.959,75.935,75.957,126280000.0
2008-05-22 11:04:00,75.931,75.936,75.929,75.929,81570000.0
2008-05-22 11:05:00,75.94,75.967,75.937,75.956,136700000.0
2008-05-22 11:06:00,75.976,75.976,75.944,75.944,100410000.0
2008-05-22 11:07:00,75.968,75.992,75.957,75.989,105650000.0
2008-05-22 11:08:00,75.995,75.995,75.945,75.945,50020000.0
2008-05-22 11:09:00,75.956,75.962,75.932,75.932,44550000.0
2008-05-22 11:10:00,75.938,75.944,75.93,75.94,26910000.0
2008-05-22 11:11:00,75.933,75.946,75.931,75.931,47520000.0
2008-05-22 11:12:00,75.945,75.952,75.915,75.952,29900000.0
2008-05-22 11:13:00,75.943,75.983,75.943,75.949,33860000.0
2008-05-22 11:14:00,75.971,75.994,75.953,75.953,51800000.0
2008-05-22 11:15:00,75.985,75.985,75.945,75.952,80920000.0
2008-05-22 11:16:00,75.958,75.981,75.946,75.952,108560000.0
2008-05-22 11:17:00,75.958,75.958,75.95,75.955,70720000.0
2008-05-22 11:18:00,75.984,75.984,75.952,75.952,70690000.0
2008-05-22 11:19:00,75.977,75.979,75.956,75.957,123270000.0
2008-05-22 11:20:00,75.953,75.984,75.953,75.97,105600000.0
2008-05-22 11:21:00,75.983,75.983,75.934,75.964,156730000.0
2008-05-22 11:22:00,75.935,75.96,75.935,75.959,133050000.0
2008-05-22 11:23:00,75.938,75.938,75.924,75.936,103380000.0
2008-05-22 11:24:00,75.958,75.961,75.937,75.946,80470000.0
2008-05-22 11:25:00,75.934,75.951,75.887,75.914,95680000.0
2008-05-22 11:26:00,75.927,75.927,75.906,75.916,73490000.0
2008-05-22 11:27:00,75.933,75.933,75.907,75.911,83920000.0
2008-05-22 11:28:00,75.899,75.909,75.867,75.896,74430000.0
2008-05-22 11:29:00,75.865,75.876,75.845,75.845,37650000.0
2008-05-22 11:30:00,75.888,75.888,75.831,75.864,68400000.0
2008-05-22 11:31:00,75.877,75.888,75.857,75.878,75000000.0
2008-05-22 11:32:00,75.876,75.919,75.876,75.912,122290000.0
2008-05-22 11:33:00,75.917,75.917,75.874,75.884,106900000.0
2008-05-22 11:34:00,75.885,75.885,75.879,75.879,96980000.0
2008-05-22 11:35:00,75.87,75.875,75.866,75.868,87580000.0
2008-05-22 11:36:00,75.888,75.916,75.879,75.889,87400000.0
2008-05-22 11:37:00,75.899,75.922,75.894,75.899,51380000.0
2008-05-22 11:38:00,75.903,75.92,75.896,75.905,53910000.0
2008-05-22 11:39:00,75.925,75.929,75.903,75.911,73280000.0
2008-05-22 11:40:00,75.905,75.932,75.905,75.908,87370000.0
2008-05-22 11:41:00,75.932,75.954,75.932,75.954,62820000.0
2008-05-22 11:42:00,75.962,75.965,75.932,75.965,79590000.0
2008-05-22 11:43:00,75.943,75.953,75.924,75.924,69020000.0
2008-05-22 11:44:00,75.926,75.926,75.92,75.921,73210000.0
2008-05-22 11:45:00,75.957,75.993,75.944,75.979,76010000.0
2008-05-22 11:46:00,75.97,76.005,75.966,75.984,40290000.0
2008-05-22 11:47:00,75.994,75.994,75.963,75.963,78960000.0
2008-05-22 11:48:00,75.987,75.992,75.957,75.987,120650000.0
2008-05-22 11:49:00,75.955,75.992,75.954,75.954,92520000.0
2008-05-22 11:50:00,75.946,75.993,75.94,75.961,71690000.0
2008-05-22 11:51:00,75.988,76.039,75.981,76.039,57740000.0
2008-05-22 11:52:00,76.021,76.05,76.005,76.038,98220000.0
2008-05-22 11:53:00,75.999,76.017,75.96,75.965,59710000.0
2008-05-22 11:54:00,75.982,75.991,75.961,75.961,53380000.0
2008-05-22 11:55:00,75.94,75.97,75.94,75.949,44180000.0
2008-05-22 11:56:00,75.944,75.962,75.933,75.962,44120000.0
2008-05-22 11:57:00,75.963,75.963,75.922,75.922,49020000.0
2008-05-22 11:58:00,75.932,75.96,75.932,75.956,109970000.0
2008-05-22 11:59:00,75.921,75.934,75.914,75.934,75140000.0
2008-05-22 12:00:00,75.941,75.941,75.896,75.936,84460000.0
2008-05-22 12:01:00,75.922,75.952,75.919,75.952,114330000.0
2008-05-22 12:02:00,75.941,75.964,75.941,75.964,117820000.0
2008-05-22 12:03:00,75.972,75.989,75.956,75.962,103070000.0
2008-05-22 12:04:00,75.97,75.991,75.951,75.951,109420000.0
2008-05-22 12:05:00,75.973,75.973,75.923,75.934,116700000.0
2008-05-22 12:06:00,75.959,75.96,75.956,75.958,92820000.0
2008-05-22 12:07:00,75.947,75.987,75.947,75.968,78650000.0
2008-05-22 12:08:00,75.961,75.997,75.961,75.995,147820000.0
2008-05-22 12:09:00,75.995,75.995,75.963,75.993,98300000.0
2008-05-22 12:10:00,75.958,75.97,75.946,75.947,13570000.0
2008-05-22 12:11:00,75.958,75.986,75.941,75.941,105900000.0
2008-05-22 12:12:00,75.978,76.02,75.958,75.986,99790000.0
2008-05-22 12:13:00,75.983,76.012,75.973,75.973,119240000.0
2008-05-22 12:14:00,75.982,76.005,75.982,76.005,119460000.0
2008-05-22 12:15:00,76.022,76.022,75.986,76.014,93660000.0
2008-05-22 12:16:00,75.978,75.996,75.964,75.971,75940000.0
2008-05-22 12:17:00,75.978,76.052,75.978,76.052,145400000.0
2008-05-22 12:18:00,76.046,76.047,76.017,76.039,92370000.0
2008-05-22 12:19:00,75.997,76.04,75.995,76.038,13000000.0
2008-05-22 12:20:00,76.003,76.052,76.003,76.02,98520000.0
2008-05-22 12:21:00,76.045,76.045,76.013,76.013,111710000.0
2008-05-22 12:22:00,76.035,76.048,76.006,76.009,122890000.0
2008-05-22 12:23:00,75.998,76.014,75.986,76.014,95770000.0
2008-05-22 12:24:00,75.997,76.042,75.997,76.042,78680000.0
2008-05-22 12:25:00,76.023,76.023,76.001,76.001,150420000.0
2008-05-22 12:26:00,75.99,76.022,75.989,76.022,104560000.0
2008-05-22 12:27:00,76.005,76.005,75.982,75.996,11730000.0
2008-05-22 12:28:00,75.976,75.976,75.972,75.972,6580000.0
2008-05-22 12:29:00,75.983,76.022,75.983,75.992,54730000.0
2008-05-22 12:30:00,76.025,76.025,75.988,76.017,87470000.0
2008-05-22 12:31:00,75.997,76.013,75.987,75.997,58270000.0
2008-05-22 12:33:00,75.99,75.99,75.97,75.97,50280000.0
2008-05-22 12:34:00,75.977,75.978,75.969,75.978,41610000.0
2008-05-22 12:35:00,75.974,76.013,75.974,76.013,56400000.0
2008-05-22 12:36:00,75.989,76.02,75.989,75.994,96140000.0
2008-05-22 12:37:00,76.005,76.024,75.997,76.001,72330000.0
2008-05-22 12:38:00,76.024,76.043,76.007,76.033,83540000.0
2008-05-22 12:39:00,76.032,76.039,76.004,76.027,96020000.0
2008-05-22 12:40:00,76.006,76.006,76.0,76.006,122030000.0
2008-05-22 12:41:00,76.043,76.052,76.023,76.023,110670000.0
2008-05-22 12:42:00,76.042,76.042,76.006,76.035,117170000.0
2008-05-22 12:43:00,76.04,76.04,76.015,76.015,132720000.0
2008-05-22 12:44:00,76.031,76.031,75.993,76.017,88850000.0
2008-05-22 12:45:00,76.006,76.011,75.981,75.989,79520000.0
2008-05-22 12:46:00,76.006,76.046,76.003,76.003,142880000.0
2008-05-22 12:47:00,75.99,76.011,75.964,75.972,95540000.0
2008-05-22 12:48:00,75.981,75.981,75.964,75.977,14130000.0
2008-05-22 12:49:00,75.971,75.996,75.965,75.996,98190000.0
2008-05-22 12:50:00,75.982,75.993,75.94,75.968,117720000.0
2008-05-22 12:51:00,76.008,76.051,75.98,76.051,104450000.0
2008-05-22 12:52:00,76.011,76.043,76.011,76.043,119760000.0
2008-05-22 12:54:00,76.048,76.05,76.022,76.022,96770000.0
2008-05-22 12:55:00,76.038,76.079,76.038,76.051,76400000.0
2008-05-22 12:56:00,76.072,76.079,76.057,76.076,154870000.0
2008-05-22 12:57:00,76.092,76.092,76.067,76.07,91520000.0
2008-05-22 12:58:00,76.071,76.089,76.063,76.088,17580000.0
2008-05-22 12:59:00,76.051,76.051,76.017,76.031,96700000.0
2008-05-22 13:00:00,76.031,76.068,76.016,76.046,76580000.0
2008-05-22 13:01:00,76.005,76.045,75.993,75.994,145140000.0
2008-05-22 13:02:00,75.998,76.02,75.987,75.996,95380000.0
2008-05-22 13:03:00,76.023,76.023,75.995,76.0,14020000.0
2008-05-22 13:04:00,75.993,76.003,75.993,76.003,4690000.0
2008-05-22 13:05:00,75.999,76.013,75.987,76.004,84000000.0
2008-05-22 13:06:00,76.004,76.017,75.977,75.98,113360000.0
2008-05-22 13:07:00,75.992,76.012,75.986,75.991,79070000.0
2008-05-22 13:08:00,75.997,76.02,75.995,76.008,73290000.0
2008-05-22 13:09:00,76.036,76.044,76.013,76.013,54730000.0
2008-05-22 13:10:00,76.035,76.049,76.016,76.039,87590000.0
2008-05-22 13:11:00,76.066,76.071,76.047,76.048,61590000.0
2008-05-22 13:12:00,76.061,76.08,76.048,76.05,49330000.0
2008-05-22 13:13:00,76.062,76.092,76.058,76.059,42190000.0
2008-05-22 13:14:00,76.053,76.079,76.053,76.061,40180000.0
2008-05-22 13:15:00,76.105,76.105,76.059,76.088,53260000.0
2008-05-22 13:16:00,76.057,76.07,76.044,76.049,106190000.0
2008-05-22 13:17:00,76.04,76.063,76.031,76.043,72350000.0
2008-05-22 13:18:00,76.052,76.052,76.017,76.029,91640000.0
2008-05-22 13:19:00,76.036,76.039,76.02,76.031,98960000.0
2008-05-22 13:20:00,76.036,76.036,76.029,76.029,110970000.0
2008-05-22 13:21:00,76.034,76.041,76.019,76.041,97890000.0
2008-05-22 13:22:00,76.041,76.049,76.04,76.046,116970000.0
2008-05-22 13:24:00,76.059,76.06,76.056,76.058,77920000.0
2008-05-22 13:25:00,76.023,76.079,76.016,76.079,72380000.0
2008-05-22 13:27:00,76.089,76.089,76.055,76.078,96560000.0
2008-05-22 13:29:00,76.049,76.06,76.033,76.033,85170000.0
2008-05-22 13:30:00,76.039,76.059,76.033,76.033,74010000.0
2008-05-22 13:31:00,76.019,76.044,76.019,76.044,141760000.0
2008-05-22 13:32:00,76.03,76.03,76.017,76.018,99400000.0
2008-05-22 13:33:00,76.038,76.044,76.024,76.044,6620000.0
2008-05-22 13:34:00,76.049,76.05,76.046,76.048,86760000.0
2008-05-22 13:35:00,76.032,76.053,76.031,76.031,69320000.0
2008-05-22 13:36:00,76.073,76.073,76.027,76.049,61780000.0
2008-05-22 13:37:00,76.038,76.04,76.037,76.039,93230000.0
2008-05-22 13:38:00,76.044,76.048,76.018,76.029,61440000.0
2008-05-22 13:39:00,76.053,76.053,76.027,76.03,44500000.0
2008-05-22 13:40:00,76.02,76.051,76.02,76.03,37420000.0
2008-05-22 13:41:00,76.022,76.043,76.022,76.043,38930000.0
2008-05-22 13:42:00,76.035,76.035,76.015,76.02,52420000.0
2008-05-22 13:43:00,76.009,76.016,76.008,76.016,105320000.0
2008-05-22 13:44:00,76.014,76.039,76.014,76.021,84830000.0
2008-05-22 13:45:00,76.025,76.032,76.003,76.032,90450000.0
2008-05-22 13:46:00,76.04,76.04,75.999,76.02,100660000.0
2008-05-22 13:47:00,75.981,76.001,75.977,76.001,109080000.0
2008-05-22 13:48:00,75.992,75.995,75.934,75.934,95960000.0
2008-05-22 13:49:00,75.941,75.944,75.931,75.938,114670000.0
2008-05-22 13:50:00,75.963,75.963,75.933,75.942,132660000.0
2008-05-22 13:51:00,75.948,75.948,75.887,75.901,91320000.0
2008-05-22 13:52:00,75.89,75.926,75.888,75.891,73950000.0
2008-05-22 13:53:00,75.9,75.945,75.9,75.922,138850000.0
2008-05-22 13:54:00,75.957,75.977,75.919,75.977,100290000.0
2008-05-22 13:55:00,75.953,75.964,75.936,75.936,17620000.0
2008-05-22 13:56:00,75.942,75.965,75.935,75.965,89510000.0
2008-05-22 13:57:00,75.967,75.984,75.959,75.975,23690000.0
2008-05-22 13:58:00,75.97,75.976,75.97,75.97,79210000.0
2008-05-22 13:59:00,75.98,76.008,75.978,75.989,146850000.0
2008-05-22 14:00:00,76.033,76.036,75.996,76.032,100720000.0
2008-05-22 14:01:00,76.014,76.042,76.012,76.031,15310000.0
2008-05-22 14:02:00,76.035,76.041,76.013,76.013,39170000.0
2008-05-22 14:03:00,76.041,76.047,76.034,76.039,55200000.0
2008-05-22 14:04:00,76.04,76.04,76.003,76.027,96240000.0
2008-05-22 14:05:00,76.057,76.062,76.033,76.056,74500000.0
2008-05-22 14:06:00,76.023,76.052,76.017,76.023,90540000.0
2008-05-22 14:07:00,76.029,76.047,76.012,76.045,101060000.0
2008-05-22 14:08:00,76.034,76.034,75.998,76.028,110490000.0
2008-05-22 14:09:00,76.023,76.023,75.996,76.017,102910000.0
2008-05-22 14:10:00,75.981,76.006,75.948,76.004,114600000.0
2008-05-22 14:11:00,76.0,76.007,75.999,76.003,123460000.0
2008-05-22 14:12:00,76.001,76.017,75.968,75.997,94050000.0
2008-05-22 14:13:00,76.016,76.024,75.993,76.024,71880000.0
2008-05-22 14:14:00,76.018,76.029,76.007,76.011,140600000.0
2008-05-22 14:15:00,76.04,76.041,76.0,76.0,93880000.0
2008-05-22 14:16:00,75.999,76.008,75.978,76.005,14860000.0
2008-05-22 14:17:00,75.977,75.989,75.958,75.97,151370000.0
2008-05-22 14:18:00,75.976,75.992,75.97,75.97,90630000.0
2008-05-22 14:19:00,75.982,75.994,75.975,75.994,11550000.0
2008-05-22 14:20:00,75.949,75.979,75.933,75.933,119980000.0
2008-05-22 14:21:00,75.982,75.982,75.919,75.957,87330000.0
2008-05-22 14:22:00,75.951,75.992,75.951,75.962,71150000.0
2008-05-22 14:23:00,75.969,75.986,75.946,75.986,52500000.0
2008-05-22 14:24:00,76.007,76.02,75.997,76.0,97510000.0
2008-05-22 14:25:00,75.999,76.011,75.987,75.988,57500000.0
2008-05-22 14:26:00,75.983,76.009,75.983,75.998,45900000.0
2008-05-22 14:27:00,76.004,76.004,75.973,75.973,39100000.0
2008-05-22 14:28:00,75.973,75.978,75.947,75.959,37480000.0
2008-05-22 14:29:00,75.933,75.965,75.919,75.965,53770000.0
2008-05-22 14:30:00,75.982,76.041,75.98,76.041,103220000.0
2008-05-22 14:31:00,76.064,76.15,76.064,76.134,78000000.0
2008-05-22 14:32:00,76.124,76.147,76.084,76.084,89340000.0
2008-05-22 14:33:00,76.115,76.118,76.046,76.096,104910000.0
2008-05-22 14:34:00,76.121,76.23,76.1,76.212,119980000.0
2008-05-22 14:35:00,76.219,76.219,76.168,76.212,94410000.0
2008-05-22 14:36:00,76.21,76.21,76.147,76.151,110870000.0
2008-05-22 14:37:00,76.134,76.146,76.094,76.104,115740000.0
2008-05-22 14:38:00,76.096,76.154,76.096,76.145,91690000.0
2008-05-22 14:39:00,76.149,76.167,76.132,76.141,79930000.0
2008-05-22 14:40:00,76.169,76.188,76.152,76.163,150240000.0
2008-05-22 14:41:00,76.175,76.198,76.157,76.162,97270000.0
2008-05-22 14:42:00,76.192,76.197,76.164,76.189,19760000.0
2008-05-22 14:43:00,76.174,76.21,76.138,76.151,151540000.0
2008-05-22 14:44:00,76.169,76.169,76.118,76.144,91130000.0
2008-05-22 14:45:00,76.134,76.168,76.131,76.168,14120000.0
2008-05-22 14:46:00,76.135,76.141,76.105,76.141,125770000.0
2008-05-22 14:47:00,76.171,76.171,76.109,76.123,117210000.0
2008-05-22 14:48:00,76.13,76.142,76.079,76.091,88260000.0
2008-05-22 14:49:00,76.114,76.119,76.096,76.103,84370000.0
2008-05-22 14:50:00,76.09,76.166,76.09,76.136,149330000.0
2008-05-22 14:51:00,76.165,76.189,76.132,76.189,95300000.0
2008-05-22 14:52:00,76.193,76.193,76.17,76.185,7890000.0
2008-05-22 14:53:00,76.159,76.182,76.155,76.155,143270000.0
2008-05-22 14:54:00,76.18,76.197,76.154,76.154,94440000.0
2008-05-22 14:55:00,76.173,76.199,76.161,76.161,10360000.0
2008-05-22 14:56:00,76.14,76.163,76.117,76.126,50180000.0
2008-05-22 14:57:00,76.13,76.151,76.116,76.151,41050000.0
2008-05-22 14:58:00,76.138,76.153,76.113,76.113,39230000.0
2008-05-22 14:59:00,76.104,76.148,76.095,76.147,53850000.0
2008-05-22 15:00:00,76.156,76.165,76.115,76.128,98760000.0
2008-05-22 15:01:00,76.133,76.186,76.131,76.175,70800000.0
2008-05-22 15:02:00,76.196,76.263,76.196,76.204,85030000.0
2008-05-22 15:03:00,76.215,76.265,76.207,76.243,99890000.0
2008-05-22 15:04:00,76.261,76.287,76.257,76.268,97530000.0
2008-05-22 15:05:00,76.258,76.29,76.257,76.29,92430000.0
2008-05-22 15:06:00,76.284,76.284,76.242,76.242,114330000.0
2008-05-22 15:07:00,76.221,76.241,76.221,76.222,126590000.0
2008-05-22 15:08:00,76.23,76.23,76.186,76.198,83100000.0
2008-05-22 15:09:00,76.225,76.231,76.183,76.231,75700000.0
2008-05-22 15:10:00,76.238,76.262,76.228,76.239,151720000.0
2008-05-22 15:11:00,76.257,76.27,76.243,76.253,93740000.0
2008-05-22 15:12:00,76.274,76.282,76.24,76.24,10420000.0
2008-05-22 15:13:00,76.242,76.269,76.227,76.249,77940000.0
2008-05-22 15:14:00,76.245,76.267,76.242,76.242,87940000.0
2008-05-22 15:15:00,76.286,76.286,76.236,76.236,95640000.0
2008-05-22 15:16:00,76.26,76.28,76.236,76.267,104270000.0
2008-05-22 15:17:00,76.26,76.286,76.247,76.253,101940000.0
2008-05-22 15:18:00,76.276,76.284,76.257,76.284,111100000.0
2008-05-22 15:19:00,76.293,76.298,76.264,76.298,135290000.0
2008-05-22 15:20:00,76.289,76.29,76.286,76.288,93490000.0
2008-05-22 15:21:00,76.284,76.308,76.266,76.302,74690000.0
2008-05-22 15:22:00,76.27,76.299,76.261,76.261,139090000.0
2008-05-22 15:23:00,76.276,76.291,76.259,76.26,101350000.0
2008-05-22 15:24:00,76.267,76.269,76.242,76.269,14360000.0
2008-05-22 15:25:00,76.262,76.262,76.226,76.256,109720000.0
2008-05-22 15:26:00,76.223,76.261,76.217,76.261,99810000.0
2008-05-22 15:27:00,76.26,76.26,76.2,76.238,116090000.0
2008-05-22 15:28:00,76.219,76.219,76.188,76.195,126900000.0
2008-05-22 15:29:00,76.204,76.232,76.192,76.201,87260000.0
2008-05-22 15:30:00,76.205,76.218,76.176,76.208,76710000.0
2008-05-22 15:31:00,76.19,76.229,76.186,76.205,143950000.0
2008-05-22 15:32:00,76.237,76.255,76.219,76.252,94020000.0
2008-05-22 15:33:00,76.252,76.267,76.242,76.26,18830000.0
2008-05-22 15:34:00,76.266,76.301,76.263,76.301,13330000.0
2008-05-22 15:35:00,76.271,76.3,76.265,76.3,147660000.0
2008-05-22 15:36:00,76.295,76.317,76.279,76.317,85660000.0
2008-05-22 15:37:00,76.311,76.312,76.241,76.241,13750000.0
2008-05-22 15:38:00,76.242,76.271,76.242,76.267,90780000.0
2008-05-22 15:39:00,76.277,76.277,76.224,76.224,11490000.0
2008-05-22 15:40:00,76.236,76.238,76.206,76.223,82480000.0
2008-05-22 15:41:00,76.211,76.246,76.199,76.236,89310000.0
2008-05-22 15:42:00,76.269,76.28,76.252,76.252,57320000.0
2008-05-22 15:43:00,76.256,76.27,76.237,76.248,49350000.0
2008-05-22 15:44:00,76.26,76.278,76.245,76.268,67170000.0
2008-05-22 15:45:00,76.262,76.262,76.221,76.221,94460000.0
2008-05-22 15:46:00,76.212,76.249,76.2,76.228,63990000.0
2008-05-22 15:47:00,76.254,76.261,76.227,76.261,74260000.0
2008-05-22 15:48:00,76.25,76.25,76.218,76.218,69080000.0
2008-05-22 15:49:00,76.22,76.242,76.217,76.236,68230000.0
2008-05-22 15:50:00,76.215,76.259,76.215,76.233,80630000.0
2008-05-22 15:51:00,76.255,76.256,76.225,76.245,46160000.0
2008-05-22 15:52:00,76.242,76.269,76.227,76.259,83240000.0
2008-05-22 15:53:00,76.278,76.294,76.267,76.294,125770000.0
2008-05-22 15:54:00,76.301,76.347,76.28,76.318,87880000.0
2008-05-22 15:55:00,76.327,76.359,76.317,76.355,74050000.0
2008-05-22 15:56:00,76.362,76.362,76.328,76.333,57380000.0
2008-05-22 15:57:00,76.355,76.374,76.321,76.345,90930000.0
2008-05-22 15:58:00,76.379,76.406,76.351,76.384,62780000.0
2008-05-22 15:59:00,76.36,76.368,76.327,76.341,49320000.0
2008-05-22 16:00:00,76.333,76.376,76.318,76.349,41600000.0
2008-05-22 16:01:00,76.347,76.381,76.323,76.358,39370000.0
2008-05-22 16:02:00,76.353,76.39,76.328,76.39,52870000.0
2008-05-22 16:03:00,76.381,76.432,76.347,76.432,103600000.0
2008-05-22 16:04:00,76.417,76.467,76.417,76.448,78810000.0
2008-05-22 16:05:00,76.481,76.508,76.456,76.481,84460000.0
2008-05-22 16:06:00,76.495,76.509,76.469,76.484,104290000.0
2008-05-22 16:07:00,76.485,76.489,76.45,76.476,107450000.0
2008-05-22 16:08:00,76.482,76.507,76.456,76.477,96590000.0
2008-05-22 16:09:00,76.477,76.487,76.443,76.443,108350000.0
2008-05-22 16:10:00,76.459,76.479,76.457,76.469,119280000.0
2008-05-22 16:11:00,76.438,76.455,76.418,76.454,88850000.0
2008-05-22 16:12:00,76.464,76.464,76.417,76.417,78210000.0
2008-05-22 16:13:00,76.424,76.431,76.416,76.42,143770000.0
2008-05-22 16:14:00,76.43,76.479,76.43,76.479,100190000.0
2008-05-22 16:15:00,76.475,76.509,76.468,76.509,12430000.0
2008-05-22 16:16:00,76.474,76.485,76.436,76.436,95920000.0
2008-05-22 16:17:00,76.461,76.478,76.427,76.427,74000000.0
2008-05-22 16:18:00,76.446,76.451,76.409,76.429,87150000.0
2008-05-22 16:19:00,76.453,76.453,76.409,76.452,107990000.0
2008-05-22 16:20:00,76.451,76.476,76.421,76.421,112080000.0
2008-05-22 16:21:00,76.442,76.45,76.409,76.436,102140000.0
2008-05-22 16:22:00,76.436,76.484,76.434,76.443,111420000.0
2008-05-22 16:23:00,76.467,76.467,76.436,76.441,123540000.0
2008-05-22 16:24:00,76.462,76.487,76.445,76.47,86200000.0
2008-05-22 16:25:00,76.459,76.48,76.442,76.442,78980000.0
2008-05-22 16:26:00,76.443,76.46,76.418,76.437,141340000.0
2008-05-22 16:27:00,76.438,76.45,76.406,76.45,95140000.0
2008-05-22 16:28:00,76.426,76.446,76.413,76.437,17320000.0
2008-05-22 16:29:00,76.427,76.448,76.403,76.437,66990000.0
2008-05-22 16:30:00,76.468,76.49,76.458,76.463,76300000.0
2008-05-22 16:31:00,76.449,76.48,76.4,76.442,45000000.0
2008-05-22 16:32:00,76.442,76.473,76.393,76.398,82050000.0
2008-05-22 16:33:00,76.419,76.441,76.4,76.411,114940000.0
2008-05-22 16:34:00,76.398,76.427,76.362,76.39,79100000.0
2008-05-22 16:35:00,76.391,76.419,76.386,76.4,68360000.0
2008-05-22 16:36:00,76.421,76.422,76.38,76.419,59620000.0
2008-05-22 16:37:00,76.381,76.418,76.374,76.413,97810000.0
2008-05-22 16:38:00,76.409,76.418,76.365,76.365,67610000.0
2008-05-22 16:39:00,76.382,76.387,76.361,76.37,44040000.0
2008-05-22 16:40:00,76.38,76.408,76.368,76.39,44310000.0
2008-05-22 16:41:00,76.378,76.416,76.375,76.416,47280000.0
2008-05-22 16:42:00,76.415,76.415,76.366,76.38,52390000.0
2008-05-22 16:43:00,76.394,76.421,76.394,76.416,110300000.0
2008-05-22 16:44:00,76.382,76.399,76.376,76.382,77520000.0
2008-05-22 16:45:00,76.421,76.461,76.384,76.408,80760000.0
2008-05-22 16:46:00,76.414,76.419,76.384,76.419,96830000.0
2008-05-22 16:47:00,76.396,76.423,76.396,76.423,109490000.0
2008-05-22 16:48:00,76.415,76.415,76.397,76.4,98800000.0
2008-05-22 16:49:00,76.409,76.429,76.396,76.411,119170000.0
2008-05-22 16:50:00,76.402,76.423,76.393,76.423,125000000.0
2008-05-22 16:51:00,76.417,76.417,76.384,76.391,90630000.0
2008-05-22 16:52:00,76.378,76.398,76.366,76.38,75740000.0
2008-05-22 16:53:00,76.409,76.433,76.397,76.397,147560000.0
2008-05-22 16:54:00,76.403,76.419,76.365,76.401,96320000.0
2008-05-22 16:55:00,76.41,76.433,76.406,76.428,15480000.0
2008-05-22 16:56:00,76.415,76.456,76.415,76.449,75710000.0
2008-05-22 16:57:00,76.473,76.473,76.43,76.457,87350000.0
2008-05-22 16:58:00,76.444,76.453,76.413,76.444,93340000.0
2008-05-22 16:59:00,76.42,76.445,76.376,76.376,108850000.0
2008-05-22 17:00:00,76.417,76.431,76.39,76.398,102650000.0
2008-05-22 17:01:00,76.389,76.397,76.365,76.392,111940000.0
2008-05-22 17:02:00,76.362,76.405,76.349,76.38,125540000.0
2008-05-22 17:03:00,76.365,76.395,76.365,76.381,84570000.0
2008-05-22 17:04:00,76.391,76.411,76.372,76.372,74740000.0
2008-05-22 17:05:00,76.381,76.42,76.374,76.4,145480000.0
2008-05-22 17:06:00,76.422,76.427,76.396,76.422,89790000.0
2008-05-22 17:07:00,76.414,76.424,76.397,76.397,16500000.0
2008-05-22 17:08:00,76.418,76.447,76.411,76.435,97890000.0
2008-05-22 17:09:00,76.448,76.471,76.444,76.455,16800000.0
2008-05-22 17:10:00,76.443,76.485,76.443,76.474,98870000.0
2008-05-22 17:11:00,76.467,76.481,76.455,76.461,72340000.0
2008-05-22 17:12:00,76.471,76.481,76.44,76.481,84790000.0
2008-05-22 17:13:00,76.442,76.479,76.442,76.453,108860000.0
2008-05-22 17:14:00,76.437,76.449,76.418,76.42,122590000.0
2008-05-22 17:15:00,76.426,76.45,76.416,76.419,94970000.0
2008-05-22 17:16:00,76.415,76.458,76.415,76.435,113450000.0
2008-05-22 17:17:00,76.452,76.452,76.407,76.436,123580000.0
2008-05-22 17:18:00,76.425,76.425,76.411,76.411,91320000.0
2008-05-22 17:19:00,76.402,76.43,76.402,76.41,72940000.0
2008-05-22 17:20:00,76.418,76.45,76.418,76.45,148030000.0
2008-05-22 17:21:00,76.45,76.454,76.429,76.45,98350000.0
2008-05-22 17:22:00,76.436,76.467,76.43,76.453,13520000.0
2008-05-22 17:23:00,76.459,76.471,76.447,76.457,120210000.0
2008-05-22 17:24:00,76.453,76.464,76.426,76.464,96080000.0
2008-05-22 17:25:00,76.456,76.456,76.434,76.434,98990000.0
2008-05-22 17:26:00,76.418,76.425,76.418,76.418,48610000.0
2008-05-22 17:27:00,76.442,76.442,76.42,76.435,41230000.0
2008-05-22 17:28:00,76.455,76.463,76.432,76.432,28220000.0
2008-05-22 17:29:00,76.421,76.439,76.396,76.41,45960000.0
2008-05-22 17:30:00,76.424,76.43,76.408,76.425,27760000.0
2008-05-22 17:31:00,76.411,76.432,76.406,76.432,42350000.0
2008-05-22 17:32:00,76.414,76.431,76.414,76.428,47940000.0
2008-05-22 17:33:00,76.45,76.452,76.403,76.452,86960000.0
2008-05-22 17:34:00,76.422,76.438,76.402,76.408,109800000.0
2008-05-22 17:35:00,76.404,76.44,76.404,76.44,68470000.0
2008-05-22 17:36:00,76.442,76.442,76.417,76.437,77110000.0
2008-05-22 17:37:00,76.444,76.444,76.401,76.434,125860000.0
2008-05-22 17:38:00,76.427,76.449,76.406,76.43,100470000.0
2008-05-22 17:39:00,76.433,76.433,76.404,76.42,161690000.0
2008-05-22 17:40:00,76.428,76.433,76.414,76.43,124830000.0
2008-05-22 17:41:00,76.419,76.425,76.403,76.411,100110000.0
2008-05-22 17:42:00,76.434,76.434,76.405,76.408,73570000.0
2008-05-22 17:43:00,76.399,76.412,76.385,76.385,94910000.0
2008-05-22 17:44:00,76.391,76.409,76.374,76.374,67660000.0
2008-05-22 17:45:00,76.398,76.414,76.379,76.381,90870000.0
2008-05-22 17:46:00,76.37,76.39,76.367,76.37,74730000.0
2008-05-22 17:47:00,76.392,76.392,76.342,76.342,42980000.0
2008-05-22 17:48:00,76.36,76.381,76.345,76.35,63940000.0
2008-05-22 17:49:00,76.362,76.388,76.358,76.378,73800000.0
2008-05-22 17:50:00,76.374,76.416,76.358,76.392,123770000.0
2008-05-22 17:51:00,76.411,76.411,76.367,76.383,100540000.0
2008-05-22 17:52:00,76.416,76.432,76.39,76.414,92410000.0
2008-05-22 17:53:00,76.456,76.456,76.426,76.437,94890000.0
2008-05-22 17:54:00,76.434,76.437,76.404,76.404,84140000.0
2008-05-22 17:55:00,76.408,76.431,76.4,76.402,51010000.0
2008-05-22 17:56:00,76.405,76.429,76.395,76.4,54410000.0
2008-05-22 17:57:00,76.43,76.43,76.38,76.393,72490000.0
2008-05-22 17:58:00,76.423,76.423,76.391,76.391,100710000.0
2008-05-22 17:59:00,76.405,76.441,76.399,76.412,67770000.0
2008-05-22 18:00:00,76.435,76.435,76.413,76.413,78830000.0
2008-05-22 18:01:00,76.403,76.441,76.403,76.429,68260000.0
2008-05-22 18:02:00,76.408,76.426,76.403,76.426,75760000.0
2008-05-22 18:03:00,76.425,76.425,76.393,76.393,70000000.0
2008-05-22 18:04:00,76.402,76.439,76.402,76.435,46950000.0
2008-05-22 18:05:00,76.45,76.45,76.412,76.412,89410000.0
2008-05-22 18:06:00,76.423,76.423,76.394,76.4,118840000.0
2008-05-22 18:07:00,76.409,76.427,76.39,76.423,84500000.0
2008-05-22 18:08:00,76.437,76.44,76.437,76.439,67040000.0
2008-05-22 18:09:00,76.434,76.434,76.389,76.393,60450000.0
2008-05-22 18:10:00,76.378,76.399,76.365,76.373,87500000.0
2008-05-22 18:11:00,76.364,76.392,76.348,76.374,64380000.0
2008-05-22 18:12:00,76.375,76.406,76.349,76.374,48280000.0
2008-05-22 18:13:00,76.372,76.418,76.356,76.418,45370000.0
2008-05-22 18:15:00,76.414,76.423,76.398,76.423,52110000.0
2008-05-22 18:16:00,76.405,76.438,76.405,76.418,97490000.0
2008-05-22 18:17:00,76.412,76.444,76.412,76.444,75850000.0
2008-05-22 18:18:00,76.434,76.434,76.408,76.426,84460000.0
2008-05-22 18:19:00,76.403,76.431,76.396,76.426,97770000.0
2008-05-22 18:20:00,76.41,76.431,76.398,76.431,104030000.0
2008-05-22 18:21:00,76.435,76.45,76.418,76.438,99800000.0
2008-05-22 18:22:00,76.441,76.441,76.406,76.441,112910000.0
2008-05-22 18:23:00,76.409,76.426,76.403,76.425,120270000.0
2008-05-22 18:24:00,76.42,76.432,76.403,76.403,95050000.0
2008-05-22 18:25:00,76.415,76.442,76.413,76.413,73080000.0
2008-05-22 18:26:00,76.429,76.429,76.402,76.402,150610000.0
2008-05-22 18:27:00,76.418,76.422,76.4,76.422,95670000.0
2008-05-22 18:28:00,76.408,76.427,76.402,76.402,12960000.0
2008-05-22 18:29:00,76.425,76.43,76.402,76.41,43090000.0
2008-05-22 18:30:00,76.464,76.464,76.42,76.447,52240000.0
2008-05-22 18:31:00,76.437,76.438,76.408,76.436,107280000.0
2008-05-22 18:32:00,76.431,76.438,76.43,76.438,68100000.0
2008-05-22 18:33:00,76.433,76.433,76.403,76.403,90790000.0
2008-05-22 18:34:00,76.429,76.446,76.424,76.446,93070000.0
2008-05-22 18:35:00,76.413,76.43,76.403,76.426,105490000.0
2008-05-22 18:36:00,76.424,76.434,76.405,76.434,105010000.0
2008-05-22 18:37:00,76.4,76.406,76.4,76.406,121080000.0
2008-05-22 18:38:00,76.39,76.421,76.39,76.421,125740000.0
2008-05-22 18:39:00,76.427,76.439,76.414,76.429,86550000.0
2008-05-22 18:40:00,76.457,76.461,76.427,76.455,82170000.0
2008-05-22 18:41:00,76.438,76.47,76.438,76.467,150810000.0
2008-05-22 18:42:00,76.482,76.482,76.476,76.477,91620000.0
2008-05-22 18:43:00,76.462,76.464,76.462,76.464,3190000.0
2008-05-22 18:44:00,76.433,76.462,76.433,76.446,43560000.0
2008-05-22 18:45:00,76.493,76.493,76.443,76.464,53400000.0
2008-05-22 18:46:00,76.44,76.457,76.428,76.456,98270000.0
2008-05-22 18:47:00,76.439,76.46,76.433,76.433,80400000.0
2008-05-22 18:48:00,76.472,76.472,76.432,76.433,88790000.0
2008-05-22 18:49:00,76.423,76.446,76.423,76.446,101770000.0
2008-05-22 18:50:00,76.431,76.45,76.416,76.43,106900000.0
2008-05-22 18:51:00,76.452,76.453,76.425,76.453,93570000.0
2008-05-22 18:52:00,76.443,76.462,76.443,76.462,119150000.0
2008-05-22 18:53:00,76.453,76.46,76.433,76.443,113870000.0
2008-05-22 18:54:00,76.456,76.463,76.431,76.463,84540000.0
2008-05-22 18:55:00,76.446,76.446,76.44,76.441,76750000.0
2008-05-22 18:56:00,76.448,76.474,76.441,76.441,142900000.0
2008-05-22 18:57:00,76.467,76.467,76.441,76.441,93830000.0
2008-05-22 18:58:00,76.436,76.45,76.436,76.45,5830000.0
2008-05-22 18:59:00,76.442,76.449,76.424,76.431,118880000.0
2008-05-22 19:00:00,76.456,76.456,76.423,76.423,87150000.0
2008-05-22 19:01:00,76.429,76.452,76.425,76.437,80090000.0
2008-05-22 19:02:00,76.44,76.441,76.423,76.438,147920000.0
2008-05-22 19:03:00,76.468,76.468,76.4,76.42,97070000.0
2008-05-22 19:04:00,76.406,76.432,76.405,76.432,13200000.0
2008-05-22 19:05:00,76.398,76.421,76.398,76.407,149750000.0
2008-05-22 19:06:00,76.423,76.423,76.384,76.384,92340000.0
2008-05-22 19:07:00,76.384,76.399,76.377,76.399,12580000.0
2008-05-22 19:08:00,76.37,76.39,76.37,76.373,147410000.0
2008-05-22 19:09:00,76.408,76.412,76.406,76.407,95510000.0
2008-05-22 19:10:00,76.375,76.4,76.375,76.4,10230000.0
2008-05-22 19:11:00,76.381,76.418,76.378,76.394,91910000.0
2008-05-22 19:12:00,76.421,76.421,76.386,76.393,72340000.0
2008-05-22 19:13:00,76.376,76.392,76.366,76.371,146620000.0
2008-05-22 19:14:00,76.385,76.396,76.364,76.378,91160000.0
2008-05-22 19:15:00,76.411,76.422,76.397,76.422,10790000.0
2008-05-22 19:16:00,76.418,76.418,76.411,76.411,2820000.0
2008-05-22 19:17:00,76.381,76.399,76.373,76.398,50700000.0
2008-05-22 19:18:00,76.411,76.411,76.388,76.391,18420000.0
2008-05-22 19:19:00,76.396,76.396,76.388,76.388,44240000.0
2008-05-22 19:20:00,76.379,76.387,76.379,76.387,41890000.0
2008-05-22 19:21:00,76.409,76.418,76.409,76.414,117890000.0
2008-05-22 19:22:00,76.4,76.422,76.399,76.401,78830000.0
2008-05-22 19:23:00,76.424,76.424,76.396,76.421,65670000.0
2008-05-22 19:24:00,76.431,76.431,76.397,76.425,84720000.0
2008-05-22 19:25:00,76.396,76.405,76.394,76.399,139910000.0
2008-05-22 19:26:00,76.407,76.413,76.388,76.388,100800000.0
2008-05-22 19:27:00,76.417,76.417,76.379,76.399,160340000.0
2008-05-22 19:28:00,76.405,76.407,76.398,76.398,121550000.0
2008-05-22 19:29:00,76.406,76.409,76.404,76.408,75170000.0
2008-05-22 19:30:00,76.413,76.413,76.38,76.386,79600000.0
2008-05-22 19:31:00,76.369,76.384,76.356,76.384,87480000.0
2008-05-22 19:32:00,76.364,76.392,76.364,76.371,81640000.0
2008-05-22 19:33:00,76.396,76.398,76.39,76.39,76560000.0
2008-05-22 19:34:00,76.398,76.399,76.395,76.398,76790000.0
2008-05-22 19:35:00,76.384,76.415,76.377,76.411,30160000.0
2008-05-22 19:36:00,76.425,76.433,76.396,76.433,75500000.0
2008-05-22 19:37:00,76.423,76.423,76.392,76.392,78090000.0
2008-05-22 19:38:00,76.407,76.431,76.385,76.431,127450000.0
2008-05-22 19:39:00,76.44,76.44,76.398,76.41,96740000.0
2008-05-22 19:40:00,76.439,76.452,76.419,76.452,82440000.0
2008-05-22 19:41:00,76.42,76.437,76.42,76.435,82460000.0
2008-05-22 19:42:00,76.453,76.453,76.426,76.452,84930000.0
2008-05-22 19:43:00,76.449,76.456,76.449,76.45,48610000.0
2008-05-22 19:44:00,76.453,76.454,76.433,76.454,52720000.0
2008-05-22 19:45:00,76.455,76.458,76.426,76.44,86410000.0
2008-05-22 19:46:00,76.462,76.463,76.433,76.463,66200000.0
2008-05-22 19:47:00,76.494,76.5,76.478,76.496,72180000.0
2008-05-22 19:48:00,76.504,76.504,76.469,76.485,83350000.0
2008-05-22 19:49:00,76.471,76.497,76.465,76.487,46620000.0
2008-05-22 19:50:00,76.512,76.512,76.485,76.492,74540000.0
2008-05-22 19:51:00,76.51,76.512,76.487,76.512,67440000.0
2008-05-22 19:52:00,76.497,76.514,76.482,76.514,43840000.0
2008-05-22 19:53:00,76.525,76.525,76.486,76.498,104460000.0
2008-05-22 19:54:00,76.498,76.514,76.483,76.489,94060000.0
2008-05-22 19:55:00,76.498,76.499,76.49,76.499,86060000.0
2008-05-22 19:56:00,76.489,76.518,76.487,76.506,73610000.0
2008-05-22 19:57:00,76.506,76.506,76.484,76.488,65580000.0
2008-05-22 19:58:00,76.515,76.515,76.497,76.499,75870000.0
2008-05-22 19:59:00,76.523,76.523,76.495,76.495,77270000.0
2008-05-22 20:00:00,76.514,76.514,76.489,76.489,28970000.0
2008-05-22 20:01:00,76.482,76.493,76.482,76.488,51810000.0
2008-05-22 20:02:00,76.5,76.524,76.494,76.524,44750000.0
2008-05-22 20:03:00,76.514,76.514,76.485,76.496,68780000.0
2008-05-22 20:04:00,76.509,76.519,76.501,76.516,84660000.0
2008-05-22 20:05:00,76.503,76.54,76.503,76.514,101650000.0
2008-05-22 20:06:00,76.535,76.539,76.502,76.504,59110000.0
2008-05-22 20:07:00,76.532,76.559,76.515,76.559,115760000.0
2008-05-22 20:08:00,76.573,76.589,76.529,76.558,102940000.0
2008-05-22 20:09:00,76.565,76.565,76.519,76.548,89750000.0
2008-05-22 20:10:00,76.567,76.581,76.551,76.551,130110000.0
2008-05-22 20:11:00,76.561,76.573,76.537,76.542,113620000.0
2008-05-22 20:12:00,76.564,76.564,76.532,76.542,68530000.0
2008-05-22 20:13:00,76.532,76.562,76.532,76.532,98760000.0
2008-05-22 20:14:00,76.544,76.581,76.538,76.581,126570000.0
2008-05-22 20:15:00,76.55,76.625,76.55,76.616,18230000.0
2008-05-22 20:16:00,76.606,76.628,76.584,76.628,106420000.0
2008-05-22 20:17:00,76.623,76.63,76.599,76.623,75560000.0
2008-05-22 20:18:00,76.654,76.654,76.612,76.612,117560000.0
2008-05-22 20:19:00,76.617,76.627,76.593,76.602,137430000.0
2008-05-22 20:20:00,76.617,76.629,76.598,76.616,118870000.0
2008-05-22 20:21:00,76.64,76.644,76.612,76.612,108940000.0
2008-05-22 20:22:00,76.617,76.649,76.612,76.643,49780000.0
2008-05-22 20:23:00,76.631,76.666,76.623,76.653,27790000.0
2008-05-22 20:24:00,76.653,76.69,76.643,76.69,46490000.0
2008-05-22 20:25:00,76.675,76.697,76.673,76.682,116890000.0
2008-05-22 20:26:00,76.669,76.688,76.662,76.662,74500000.0
2008-05-22 20:27:00,76.674,76.682,76.65,76.682,98810000.0
2008-05-22 20:28:00,76.675,76.675,76.657,76.657,4140000.0
2008-05-22 20:29:00,76.627,76.667,76.627,76.628,107320000.0
2008-05-22 20:30:00,76.654,76.654,76.616,76.616,83880000.0
2008-05-22 20:31:00,76.61,76.632,76.61,76.61,92480000.0
2008-05-22 20:32:00,76.624,76.639,76.614,76.614,108370000.0
2008-05-22 20:33:00,76.645,76.645,76.622,76.622,62640000.0
2008-05-22 20:34:00,76.64,76.647,76.628,76.642,13600000.0
2008-05-22 20:35:00,76.619,76.674,76.619,76.664,92750000.0
2008-05-22 20:36:00,76.669,76.691,76.664,76.671,56170000.0
2008-05-22 20:37:00,76.662,76.662,76.662,76.662,3570000.0
2008-05-22 20:38:00,76.658,76.687,76.658,76.675,90380000.0
2008-05-22 20:39:00,76.67,76.67,76.652,76.658,101170000.0
2008-05-22 20:40:00,76.648,76.659,76.647,76.653,120230000.0
2008-05-22 20:41:00,76.668,76.689,76.659,76.68,74470000.0
2008-05-22 20:42:00,76.672,76.677,76.643,76.648,50000000.0
2008-05-22 20:43:00,76.654,76.655,76.646,76.655,12810000.0
2008-05-22 20:44:00,76.647,76.657,76.647,76.647,82090000.0
2008-05-22 20:45:00,76.672,76.672,76.654,76.661,100710000.0
2008-05-22 20:46:00,76.648,76.657,76.648,76.657,72260000.0
2008-05-22 20:47:00,76.652,76.657,76.649,76.649,50730000.0
2008-05-22 20:48:00,76.669,76.675,76.669,76.675,7520000.0
2008-05-22 20:49:00,76.655,76.655,76.648,76.655,113590000.0
2008-05-22 20:50:00,76.681,76.681,76.646,76.653,82590000.0
2008-05-22 20:51:00,76.666,76.675,76.646,76.651,68480000.0
2008-05-22 20:52:00,76.671,76.685,76.664,76.679,13580000.0
2008-05-22 20:53:00,76.664,76.672,76.654,76.667,57490000.0
2008-05-22 20:54:00,76.695,76.699,76.674,76.698,86260000.0
2008-05-22 20:55:00,76.7,76.7,76.666,76.673,121730000.0
2008-05-22 20:56:00,76.661,76.685,76.661,76.683,106690000.0
2008-05-22 20:57:00,76.685,76.689,76.68,76.685,114980000.0
2008-05-22 20:58:00,76.669,76.69,76.658,76.686,102590000.0
2008-05-22 20:59:00,76.675,76.675,76.655,76.659,79400000.0
2008-05-22 21:00:00,76.674,76.674,76.647,76.647,63930000.0
2008-05-22 21:01:00,76.638,76.638,76.627,76.636,84770000.0
2008-05-22 21:02:00,76.623,76.625,76.611,76.611,64700000.0
2008-05-22 21:03:00,76.633,76.633,76.619,76.619,3380000.0
2008-05-22 21:04:00,76.601,76.607,76.6,76.607,62600000.0
2008-05-22 21:05:00,76.601,76.611,76.594,76.603,99700000.0
2008-05-22 21:06:00,76.622,76.622,76.601,76.607,130400000.0
2008-05-22 21:08:00,76.597,76.6,76.594,76.597,93480000.0
2008-05-22 21:09:00,76.628,76.628,76.593,76.606,92470000.0
2008-05-22 21:10:00,76.594,76.596,76.591,76.595,121240000.0
2008-05-22 21:11:00,76.583,76.59,76.579,76.59,138570000.0
2008-05-22 21:12:00,76.605,76.605,76.581,76.581,118040000.0
2008-05-22 21:13:00,76.585,76.586,76.581,76.586,62730000.0
2008-05-22 21:15:00,76.615,76.615,76.584,76.584,86980000.0
2008-05-22 21:16:00,76.569,76.584,76.569,76.577,172160000.0
2008-05-22 21:17:00,76.564,76.588,76.564,76.576,170480000.0
2008-05-22 21:18:00,76.605,76.605,76.591,76.591,123760000.0
2008-05-22 21:19:00,76.58,76.589,76.58,76.586,86410000.0
2008-05-22 21:20:00,76.581,76.599,76.579,76.587,101680000.0
2008-05-22 21:21:00,76.6,76.6,76.58,76.588,89760000.0
2008-05-22 21:23:00,76.564,76.576,76.558,76.576,138930000.0
2008-05-22 21:24:00,76.598,76.599,76.582,76.582,151500000.0
2008-05-22 21:25:00,76.58,76.583,76.574,76.582,106530000.0
2008-05-22 21:26:00,76.576,76.585,76.572,76.585,139490000.0
2008-05-22 21:27:00,76.593,76.593,76.572,76.572,7370000.0
2008-05-22 21:29:00,76.552,76.564,76.548,76.557,70510000.0
2008-05-22 21:30:00,76.581,76.581,76.554,76.567,79640000.0
2008-05-22 21:32:00,76.562,76.579,76.559,76.579,62190000.0
2008-05-22 21:33:00,76.61,76.61,76.583,76.605,121920000.0
2008-05-22 21:34:00,76.601,76.608,76.599,76.599,66900000.0
2008-05-22 21:35:00,76.585,76.585,76.572,76.572,113100000.0
2008-05-22 21:36:00,76.588,76.588,76.57,76.57,5860000.0
2008-05-22 21:37:00,76.557,76.557,76.544,76.547,104430000.0
2008-05-22 21:38:00,76.553,76.553,76.531,76.537,87700000.0
2008-05-22 21:39:00,76.56,76.56,76.545,76.548,10220000.0
2008-05-22 21:40:00,76.546,76.562,76.546,76.552,18070000.0
2008-05-22 21:41:00,76.539,76.54,76.535,76.535,108510000.0
2008-05-22 21:42:00,76.558,76.558,76.538,76.538,94400000.0
2008-05-22 21:43:00,76.545,76.545,76.539,76.539,5300000.0
2008-05-22 21:44:00,76.531,76.537,76.53,76.536,66900000.0
2008-05-22 21:45:00,76.562,76.562,76.518,76.532,34680000.0
2008-05-22 21:47:00,76.518,76.527,76.517,76.527,73690000.0
2008-05-22 21:48:00,76.553,76.568,76.551,76.556,78090000.0
2008-05-22 21:49:00,76.547,76.552,76.535,76.535,101410000.0
2008-05-22 21:50:00,76.544,76.55,76.544,76.546,106130000.0
2008-05-22 21:51:00,76.557,76.557,76.541,76.541,3940000.0
2008-05-22 21:52:00,76.538,76.539,76.536,76.538,83010000.0
2008-05-22 21:53:00,76.528,76.535,76.528,76.533,83420000.0
2008-05-22 21:54:00,76.552,76.552,76.531,76.539,113060000.0
2008-05-22 21:55:00,76.546,76.546,76.54,76.543,9610000.0
2008-05-22 21:56:00,76.553,76.56,76.548,76.548,86230000.0
2008-05-22 21:57:00,76.561,76.561,76.543,76.543,64600000.0
2008-05-22 21:58:00,76.527,76.529,76.524,76.526,75420000.0
2008-05-22 21:59:00,76.535,76.539,76.531,76.532,133020000.0
2008-05-22 22:00:00,76.569,76.569,76.552,76.557,102650000.0
2008-05-22 22:01:00,76.533,76.537,76.523,76.534,128290000.0
2008-05-22 22:02:00,76.527,76.527,76.51,76.518,127380000.0
2008-05-22 22:03:00,76.544,76.544,76.527,76.528,145830000.0
2008-05-22 22:04:00,76.521,76.527,76.521,76.526,72260000.0
2008-05-22 22:05:00,76.536,76.536,76.529,76.53,117440000.0
2008-05-22 22:06:00,76.563,76.563,76.522,76.522,67820000.0
2008-05-22 22:07:00,76.508,76.513,76.504,76.509,85030000.0
2008-05-22 22:08:00,76.497,76.5,76.496,76.499,89870000.0
2008-05-22 22:09:00,76.501,76.501,76.495,76.495,7520000.0
2008-05-22 22:10:00,76.489,76.492,76.481,76.487,15070000.0
2008-05-22 22:11:00,76.481,76.495,76.481,76.482,90800000.0
2008-05-22 22:12:00,76.504,76.504,76.482,76.482,84170000.0
2008-05-22 22:13:00,76.463,76.463,76.447,76.455,8120000.0
2008-05-22 22:14:00,76.468,76.471,76.466,76.468,111760000.0
2008-05-22 22:15:00,76.485,76.485,76.476,76.476,2820000.0
2008-05-22 22:16:00,76.457,76.467,76.457,76.466,84780000.0
2008-05-22 22:17:00,76.461,76.473,76.461,76.467,108920000.0
2008-05-22 22:18:00,76.496,76.496,76.49,76.49,98720000.0
2008-05-22 22:19:00,76.476,76.476,76.46,76.46,85290000.0
2008-05-22 22:20:00,76.47,76.474,76.46,76.466,79870000.0
2008-05-22 22:21:00,76.508,76.508,76.466,76.466,68320000.0
2008-05-22 22:22:00,76.466,76.466,76.459,76.46,77250000.0
2008-05-22 22:23:00,76.464,76.464,76.453,76.453,83320000.0
2008-05-22 22:24:00,76.486,76.488,76.464,76.465,101410000.0
2008-05-22 22:25:00,76.479,76.479,76.479,76.479,1690000.0
2008-05-22 22:27:00,76.509,76.509,76.507,76.508,66440000.0
2008-05-22 22:28:00,76.468,76.468,76.461,76.463,51660000.0
2008-05-22 22:29:00,76.448,76.45,76.446,76.447,114280000.0
2008-05-22 22:30:00,76.485,76.485,76.451,76.461,145640000.0
2008-05-22 22:31:00,76.45,76.458,76.45,76.458,76110000.0
2008-05-22 22:32:00,76.451,76.458,76.449,76.457,96860000.0
2008-05-22 22:33:00,76.487,76.496,76.478,76.479,100700000.0
2008-05-22 22:34:00,76.438,76.449,76.437,76.445,111330000.0
2008-05-22 22:35:00,76.453,76.458,76.446,76.446,98550000.0
2008-05-22 22:36:00,76.467,76.467,76.458,76.458,3570000.0
2008-05-22 22:39:00,76.467,76.467,76.451,76.451,52420000.0
2008-05-22 22:41:00,76.457,76.457,76.446,76.446,64120000.0
2008-05-22 22:42:00,76.475,76.475,76.455,76.459,86110000.0
2008-05-22 22:43:00,76.471,76.476,76.47,76.47,50370000.0
2008-05-22 22:44:00,76.474,76.476,76.468,76.468,58700000.0
2008-05-22 22:45:00,76.495,76.495,76.467,76.469,87940000.0
2008-05-22 22:46:00,76.458,76.461,76.445,76.456,74930000.0
2008-05-22 22:47:00,76.471,76.476,76.47,76.475,69350000.0
2008-05-22 22:48:00,76.503,76.503,76.481,76.481,85490000.0
2008-05-22 22:49:00,76.464,76.473,76.46,76.46,49220000.0
2008-05-22 22:50:00,76.467,76.471,76.453,76.46,44440000.0
2008-05-22 22:51:00,76.483,76.483,76.452,76.46,70420000.0
2008-05-22 22:52:00,76.446,76.446,76.429,76.429,66890000.0
2008-05-22 22:53:00,76.44,76.448,76.437,76.44,75440000.0
2008-05-22 22:54:00,76.454,76.454,76.434,76.434,36700000.0
2008-05-22 22:55:00,76.43,76.43,76.42,76.426,12400000.0
2008-05-22 22:56:00,76.418,76.42,76.416,76.418,109080000.0
2008-05-22 22:57:00,76.439,76.44,76.435,76.436,85500000.0
2008-05-22 22:58:00,76.423,76.427,76.42,76.425,11840000.0
2008-05-22 22:59:00,76.418,76.419,76.416,76.417,97890000.0
2008-05-22 23:00:00,76.444,76.444,76.43,76.43,87180000.0
2008-05-22 23:02:00,76.438,76.439,76.437,76.439,45950000.0
2008-05-22 23:03:00,76.469,76.485,76.445,76.485,12680000.0
2008-05-22 23:04:00,76.475,76.482,76.462,76.462,18290000.0
2008-05-22 23:05:00,76.466,76.466,76.453,76.459,18590000.0
2008-05-22 23:06:00,76.485,76.491,76.456,76.486,57400000.0
2008-05-22 23:07:00,76.466,76.466,76.461,76.461,47400000.0
2008-05-22 23:09:00,76.491,76.491,76.461,76.461,95740000.0
2008-05-22 23:10:00,76.449,76.465,76.449,76.459,50190000.0
2008-05-22 23:11:00,76.469,76.469,76.467,76.468,27170000.0
2008-05-22 23:12:00,76.495,76.503,76.482,76.482,64620000.0
2008-05-22 23:13:00,76.468,76.482,76.463,76.463,69220000.0
2008-05-22 23:14:00,76.481,76.489,76.481,76.486,96000000.0
2008-05-22 23:15:00,76.52,76.52,76.469,76.469,76010000.0
2008-05-22 23:16:00,76.479,76.481,76.46,76.46,104820000.0
2008-05-22 23:17:00,76.467,76.468,76.463,76.466,125550000.0
2008-05-22 23:18:00,76.494,76.497,76.494,76.496,44990000.0
2008-05-22 23:19:00,76.459,76.466,76.458,76.466,34650000.0
2008-05-22 23:20:00,76.457,76.457,76.448,76.45,44770000.0
2008-05-22 23:21:00,76.474,76.474,76.453,76.453,5270000.0
2008-05-22 23:22:00,76.439,76.445,76.439,76.445,40520000.0
2008-05-22 23:23:00,76.436,76.437,76.436,76.437,8840000.0
2008-05-22 23:24:00,76.457,76.459,76.456,76.456,42700000.0
2008-05-22 23:27:00,76.458,76.46,76.457,76.458,64100000.0
2008-05-22 23:29:00,76.445,76.445,76.438,76.438,42130000.0
2008-05-22 23:30:00,76.475,76.475,76.453,76.453,75890000.0
2008-05-22 23:33:00,76.477,76.477,76.475,76.475,57120000.0
2008-05-22 23:34:00,76.436,76.437,76.435,76.436,37670000.0
2008-05-22 23:36:00,76.458,76.46,76.457,76.458,47770000.0
2008-05-22 23:38:00,76.446,76.446,76.441,76.441,33130000.0
2008-05-22 23:39:00,76.473,76.473,76.443,76.452,58680000.0
2008-05-22 23:40:00,76.458,76.465,76.452,76.465,124870000.0
2008-05-22 23:42:00,76.503,76.503,76.482,76.489,9770000.0
2008-05-22 23:43:00,76.477,76.48,76.474,76.48,132580000.0
2008-05-22 23:45:00,76.517,76.517,76.508,76.51,101860000.0
2008-05-22 23:46:00,76.486,76.488,76.479,76.488,82700000.0
2008-05-22 23:47:00,76.481,76.489,76.481,76.487,69090000.0
2008-05-22 23:48:00,76.519,76.52,76.515,76.515,50690000.0
2008-05-22 23:49:00,76.5,76.5,76.495,76.496,58720000.0
2008-05-22 23:50:00,76.485,76.488,76.485,76.487,100990000.0
2008-05-22 23:51:00,76.514,76.514,76.502,76.502,66020000.0
2008-05-22 23:52:00,76.488,76.49,76.487,76.488,83830000.0
2008-05-22 23:53:00,76.497,76.5,76.496,76.499,100900000.0
2008-05-22 23:54:00,76.518,76.518,76.509,76.51,125660000.0
2008-05-22 23:57:00,76.519,76.519,76.498,76.498,101940000.0
2008-05-22 23:58:00,76.486,76.487,76.484,76.487,65130000.0
2008-05-23 00:00:00,76.514,76.514,76.483,76.483,67890000.0
2008-05-23 00:01:00,76.487,76.487,76.479,76.479,71350000.0
2008-05-23 00:02:00,76.467,76.467,76.459,76.459,80920000.0
2008-05-23 00:03:00,76.488,76.489,76.486,76.487,76300000.0
2008-05-23 00:05:00,76.449,76.45,76.447,76.447,73300000.0
2008-05-23 00:06:00,76.465,76.465,76.444,76.452,83870000.0
2008-05-23 00:09:00,76.476,76.476,76.453,76.453,92070000.0
2008-05-23 00:12:00,76.454,76.454,76.441,76.449,125220000.0
2008-05-23 00:15:00,76.478,76.478,76.47,76.47,83990000.0
2008-05-23 00:18:00,76.465,76.465,76.44,76.44,74780000.0
2008-05-23 00:19:00,76.442,76.443,76.434,76.438,55180000.0
2008-05-23 00:21:00,76.435,76.435,76.42,76.435,111380000.0
2008-05-23 00:22:00,76.429,76.429,76.424,76.425,83320000.0
2008-05-23 00:23:00,76.419,76.426,76.418,76.418,56070000.0
2008-05-23 00:24:00,76.442,76.442,76.398,76.424,67730000.0
2008-05-23 00:25:00,76.413,76.416,76.402,76.416,98770000.0
2008-05-23 00:27:00,76.42,76.42,76.409,76.409,3010000.0
2008-05-23 00:28:00,76.398,76.411,76.395,76.4,63350000.0
2008-05-23 00:29:00,76.407,76.414,76.397,76.407,55290000.0
2008-05-23 00:30:00,76.424,76.424,76.42,76.423,4510000.0
2008-05-23 00:31:00,76.43,76.43,76.425,76.429,60780000.0
2008-05-23 00:32:00,76.419,76.419,76.416,76.417,35780000.0
2008-05-23 00:33:00,76.442,76.442,76.397,76.411,66840000.0
2008-05-23 00:34:00,76.399,76.404,76.399,76.4,13600000.0
2008-05-23 00:35:00,76.406,76.411,76.4,76.407,36540000.0
2008-05-23 00:36:00,76.421,76.422,76.41,76.418,43120000.0
2008-05-23 00:37:00,76.404,76.409,76.4,76.409,95730000.0
2008-05-23 00:38:00,76.419,76.42,76.417,76.42,94520000.0
2008-05-23 00:39:00,76.439,76.44,76.435,76.438,121160000.0
2008-05-23 00:42:00,76.448,76.449,76.447,76.449,32170000.0
2008-05-23 00:45:00,76.467,76.467,76.458,76.458,117170000.0
2008-05-23 00:48:00,76.445,76.445,76.425,76.437,30820000.0
2008-05-23 00:51:00,76.467,76.47,76.464,76.469,125670000.0
2008-05-23 00:54:00,76.458,76.459,76.456,76.457,79560000.0
2008-05-23 00:56:00,76.445,76.445,76.435,76.439,99120000.0
2008-05-23 00:57:00,76.456,76.456,76.449,76.45,107830000.0
2008-05-23 00:59:00,76.454,76.454,76.438,76.438,49580000.0
2008-05-23 01:00:00,76.469,76.469,76.416,76.43,32510000.0
2008-05-23 01:02:00,76.418,76.426,76.413,76.426,33840000.0
2008-05-23 01:03:00,76.444,76.444,76.425,76.429,45430000.0
2008-05-23 01:06:00,76.463,76.463,76.41,76.423,106360000.0
2008-05-23 01:08:00,76.409,76.417,76.409,76.411,77180000.0
2008-05-23 01:09:00,76.424,76.424,76.405,76.409,128210000.0
2008-05-23 01:10:00,76.394,76.394,76.371,76.38,109010000.0
2008-05-23 01:11:00,76.373,76.391,76.373,76.388,153050000.0
2008-05-23 01:12:00,76.415,76.415,76.391,76.407,124680000.0
2008-05-23 01:13:00,76.416,76.424,76.41,76.418,103290000.0
2008-05-23 01:14:00,76.428,76.428,76.419,76.419,78420000.0
2008-05-23 01:15:00,76.44,76.44,76.425,76.425,5260000.0
2008-05-23 01:16:00,76.443,76.45,76.44,76.44,60480000.0
2008-05-23 01:17:00,76.432,76.443,76.43,76.43,84780000.0
2008-05-23 01:18:00,76.414,76.439,76.414,76.427,78960000.0
2008-05-23 01:19:00,76.438,76.446,76.438,76.446,43020000.0
2008-05-23 01:20:00,76.46,76.472,76.452,76.46,72090000.0
2008-05-23 01:21:00,76.484,76.484,76.475,76.478,74700000.0
2008-05-23 01:23:00,76.467,76.47,76.466,76.468,80420000.0
2008-05-23 01:24:00,76.499,76.499,76.497,76.497,79090000.0
2008-05-23 01:26:00,76.478,76.479,76.476,76.479,68530000.0
2008-05-23 01:27:00,76.494,76.494,76.48,76.487,47390000.0
2008-05-23 01:28:00,76.477,76.48,76.476,76.477,38170000.0
2008-05-23 01:30:00,76.502,76.502,76.483,76.483,123060000.0
2008-05-23 01:33:00,76.499,76.499,76.499,76.499,1500000.0
2008-05-23 01:34:00,76.484,76.484,76.462,76.462,64350000.0
2008-05-23 01:35:00,76.466,76.469,76.461,76.468,67640000.0
2008-05-23 01:36:00,76.5,76.5,76.466,76.473,40880000.0
2008-05-23 01:37:00,76.461,76.466,76.46,76.46,76730000.0
2008-05-23 01:39:00,76.499,76.5,76.496,76.497,72390000.0
2008-05-23 01:42:00,76.498,76.5,76.497,76.499,93340000.0
2008-05-23 01:43:00,76.445,76.45,76.445,76.45,3000000.0
2008-05-23 01:44:00,76.445,76.448,76.441,76.447,47990000.0
2008-05-23 01:45:00,76.471,76.471,76.443,76.443,42520000.0
2008-05-23 01:46:00,76.451,76.456,76.451,76.456,45230000.0
2008-05-23 01:47:00,76.439,76.44,76.437,76.439,52820000.0
2008-05-23 01:48:00,76.467,76.47,76.464,76.469,103200000.0
2008-05-23 01:49:00,76.423,76.424,76.415,76.424,7000000.0
2008-05-23 01:50:00,76.437,76.44,76.437,76.439,82110000.0
2008-05-23 01:51:00,76.458,76.459,76.456,76.458,97160000.0
2008-05-23 01:52:00,76.415,76.415,76.386,76.388,10590000.0
2008-05-23 01:53:00,76.403,76.432,76.403,76.407,95930000.0
2008-05-23 01:54:00,76.429,76.441,76.423,76.441,15480000.0
2008-05-23 01:55:00,76.438,76.44,76.434,76.439,128240000.0
2008-05-23 01:56:00,76.447,76.447,76.423,76.423,87610000.0
2008-05-23 01:57:00,76.448,76.448,76.431,76.431,73880000.0
2008-05-23 02:00:00,76.451,76.462,76.422,76.445,20650000.0
2008-05-23 02:01:00,76.483,76.483,76.453,76.453,134240000.0
2008-05-23 02:02:00,76.462,76.479,76.443,76.443,91550000.0
2008-05-23 02:03:00,76.448,76.448,76.366,76.366,79930000.0
2008-05-23 02:04:00,76.368,76.381,76.366,76.376,149110000.0
2008-05-23 02:05:00,76.368,76.382,76.362,76.368,100400000.0
2008-05-23 02:06:00,76.383,76.383,76.372,76.372,6570000.0
2008-05-23 02:07:00,76.364,76.377,76.36,76.36,112100000.0
2008-05-23 02:08:00,76.369,76.377,76.363,76.366,108880000.0
2008-05-23 02:09:00,76.384,76.384,76.345,76.352,124940000.0
2008-05-23 02:10:00,76.339,76.356,76.339,76.356,135970000.0
2008-05-23 02:11:00,76.367,76.367,76.36,76.361,98250000.0
2008-05-23 02:12:00,76.377,76.377,76.353,76.357,79150000.0
2008-05-23 02:13:00,76.346,76.355,76.344,76.348,152250000.0
2008-05-23 02:14:00,76.355,76.36,76.331,76.331,92160000.0
2008-05-23 02:15:00,76.371,76.373,76.371,76.373,3420000.0
2008-05-23 02:16:00,76.335,76.337,76.33,76.33,40660000.0
2008-05-23 02:17:00,76.336,76.336,76.329,76.336,45880000.0
2008-05-23 02:18:00,76.355,76.355,76.325,76.33,58200000.0
2008-05-23 02:19:00,76.337,76.347,76.337,76.341,106350000.0
2008-05-23 02:20:00,76.351,76.357,76.351,76.357,77360000.0
2008-05-23 02:21:00,76.386,76.386,76.355,76.369,92800000.0
2008-05-23 02:22:00,76.376,76.393,76.361,76.378,101910000.0
2008-05-23 02:23:00,76.391,76.424,76.391,76.392,114700000.0
2008-05-23 02:24:00,76.413,76.413,76.369,76.387,95630000.0
2008-05-23 02:25:00,76.4,76.415,76.4,76.413,116540000.0
2008-05-23 02:26:00,76.412,76.472,76.412,76.472,133790000.0
2008-05-23 02:27:00,76.51,76.53,76.507,76.524,94090000.0
2008-05-23 02:28:00,76.523,76.584,76.513,76.565,75870000.0
2008-05-23 02:29:00,76.546,76.551,76.533,76.538,159820000.0
2008-05-23 02:30:00,76.57,76.57,76.524,76.552,101420000.0
2008-05-23 02:31:00,76.561,76.561,76.547,76.55,11460000.0
2008-05-23 02:32:00,76.56,76.566,76.549,76.566,132450000.0
2008-05-23 02:33:00,76.596,76.596,76.566,76.571,97400000.0
2008-05-23 02:34:00,76.558,76.561,76.538,76.54,75290000.0
2008-05-23 02:35:00,76.527,76.536,76.527,76.536,155530000.0
2008-05-23 02:36:00,76.561,76.569,76.534,76.569,97460000.0
2008-05-23 02:37:00,76.571,76.576,76.571,76.575,6240000.0
2008-05-23 02:38:00,76.586,76.597,76.581,76.581,156620000.0
2008-05-23 02:39:00,76.614,76.615,76.578,76.578,87280000.0
2008-05-23 02:40:00,76.584,76.585,76.577,76.585,12770000.0
2008-05-23 02:41:00,76.595,76.597,76.556,76.556,129870000.0
2008-05-23 02:42:00,76.575,76.575,76.56,76.566,100990000.0
2008-05-23 02:43:00,76.553,76.568,76.543,76.567,86390000.0
2008-05-23 02:44:00,76.574,76.576,76.569,76.569,143250000.0
2008-05-23 02:45:00,76.6,76.6,76.547,76.55,101570000.0
2008-05-23 02:46:00,76.553,76.553,76.543,76.547,12260000.0
2008-05-23 02:47:00,76.534,76.535,76.522,76.526,102060000.0
2008-05-23 02:48:00,76.539,76.539,76.524,76.528,13980000.0
2008-05-23 02:49:00,76.538,76.538,76.536,76.536,3570000.0
2008-05-23 02:51:00,76.551,76.551,76.536,76.538,14080000.0
2008-05-23 02:52:00,76.525,76.533,76.523,76.528,21030000.0
2008-05-23 02:53:00,76.521,76.543,76.521,76.543,108550000.0
2008-05-23 02:54:00,76.571,76.571,76.538,76.547,19240000.0
2008-05-23 02:55:00,76.538,76.544,76.534,76.544,10040000.0
2008-05-23 02:56:00,76.536,76.547,76.536,76.545,170220000.0
2008-05-23 02:57:00,76.59,76.59,76.522,76.522,112580000.0
2008-05-23 02:58:00,76.526,76.534,76.523,76.534,13930000.0
2008-05-23 02:59:00,76.535,76.539,76.533,76.536,100260000.0
2008-05-23 03:00:00,76.564,76.592,76.558,76.588,21770000.0
2008-05-23 03:01:00,76.59,76.59,76.573,76.573,9570000.0
2008-05-23 03:02:00,76.604,76.604,76.568,76.587,108570000.0
2008-05-23 03:03:00,76.595,76.595,76.566,76.586,134190000.0
2008-05-23 03:04:00,76.555,76.586,76.555,76.573,126440000.0
2008-05-23 03:05:00,76.563,76.599,76.563,76.596,103220000.0
2008-05-23 03:06:00,76.61,76.61,76.565,76.57,90880000.0
2008-05-23 03:08:00,76.562,76.59,76.562,76.562,107590000.0
2008-05-23 03:09:00,76.584,76.584,76.558,76.558,15790000.0
2008-05-23 03:10:00,76.57,76.588,76.57,76.574,12440000.0
2008-05-23 03:11:00,76.582,76.641,76.578,76.641,106980000.0
2008-05-23 03:12:00,76.63,76.63,76.609,76.609,5450000.0
2008-05-23 03:13:00,76.618,76.621,76.598,76.6,15260000.0
2008-05-23 03:14:00,76.591,76.62,76.585,76.597,131310000.0
2008-05-23 03:15:00,76.63,76.63,76.585,76.589,101660000.0
2008-05-23 03:16:00,76.58,76.586,76.58,76.586,82770000.0
2008-05-23 03:17:00,76.581,76.623,76.581,76.623,160240000.0
2008-05-23 03:18:00,76.646,76.646,76.6,76.615,100820000.0
2008-05-23 03:19:00,76.599,76.608,76.599,76.608,4130000.0
2008-05-23 03:20:00,76.592,76.62,76.592,76.612,105600000.0
2008-05-23 03:21:00,76.597,76.606,76.586,76.606,19770000.0
2008-05-23 03:22:00,76.568,76.594,76.566,76.568,162690000.0
2008-05-23 03:23:00,76.565,76.576,76.564,76.576,106110000.0
2008-05-23 03:24:00,76.59,76.59,76.575,76.575,7690000.0
2008-05-23 03:25:00,76.568,76.588,76.568,76.586,10710000.0
2008-05-23 03:26:00,76.596,76.598,76.589,76.589,100870000.0
2008-05-23 03:27:00,76.58,76.585,76.567,76.569,24230000.0
2008-05-23 03:28:00,76.579,76.583,76.563,76.583,122250000.0
2008-05-23 03:29:00,76.595,76.6,76.59,76.59,114180000.0
2008-05-23 03:30:00,76.583,76.583,76.555,76.559,131280000.0
2008-05-23 03:31:00,76.539,76.57,76.539,76.553,140430000.0
2008-05-23 03:33:00,76.588,76.59,76.586,76.588,88310000.0
2008-05-23 03:34:00,76.554,76.559,76.549,76.55,167410000.0
2008-05-23 03:35:00,76.545,76.564,76.545,76.564,104420000.0
2008-05-23 03:36:00,76.567,76.567,76.558,76.558,2640000.0
2008-05-23 03:37:00,76.53,76.543,76.53,76.543,9810000.0
2008-05-23 03:38:00,76.532,76.568,76.532,76.548,97270000.0
2008-05-23 03:39:00,76.572,76.572,76.536,76.541,94160000.0
2008-05-23 03:40:00,76.53,76.553,76.53,76.553,166990000.0
2008-05-23 03:41:00,76.541,76.569,76.534,76.555,110550000.0
2008-05-23 03:42:00,76.552,76.56,76.542,76.559,20660000.0
2008-05-23 03:43:00,76.539,76.565,76.537,76.554,163010000.0
2008-05-23 03:44:00,76.543,76.562,76.537,76.553,101980000.0
2008-05-23 03:45:00,76.57,76.57,76.538,76.562,16580000.0
2008-05-23 03:46:00,76.558,76.569,76.558,76.565,153360000.0
2008-05-23 03:47:00,76.558,76.562,76.556,76.558,111150000.0
2008-05-23 03:48:00,76.559,76.559,76.523,76.523,19200000.0
2008-05-23 03:49:00,76.519,76.548,76.519,76.544,14290000.0
2008-05-23 03:50:00,76.554,76.554,76.525,76.543,109220000.0
2008-05-23 03:51:00,76.543,76.552,76.543,76.549,12780000.0
2008-05-23 03:53:00,76.552,76.552,76.524,76.524,89700000.0
2008-05-23 03:54:00,76.553,76.553,76.513,76.523,110790000.0
2008-05-23 03:55:00,76.513,76.551,76.512,76.512,115880000.0
2008-05-23 03:56:00,76.515,76.518,76.51,76.517,104010000.0
2008-05-23 03:57:00,76.55,76.56,76.549,76.55,125680000.0
2008-05-23 03:58:00,76.53,76.553,76.53,76.553,127440000.0
2008-05-23 03:59:00,76.524,76.543,76.524,76.53,92140000.0
2008-05-23 04:00:00,76.567,76.567,76.558,76.56,86620000.0
2008-05-23 04:01:00,76.519,76.542,76.519,76.519,145740000.0
2008-05-23 04:02:00,76.53,76.553,76.52,76.52,93100000.0
2008-05-23 04:03:00,76.539,76.549,76.521,76.549,11480000.0
2008-05-23 04:05:00,76.531,76.551,76.523,76.542,114050000.0
2008-05-23 04:06:00,76.532,76.542,76.523,76.528,14090000.0
2008-05-23 04:07:00,76.511,76.514,76.511,76.514,5260000.0
2008-05-23 04:08:00,76.511,76.52,76.508,76.508,109580000.0
2008-05-23 04:09:00,76.543,76.543,76.534,76.534,2820000.0
2008-05-23 04:10:00,76.548,76.553,76.53,76.553,16200000.0
2008-05-23 04:12:00,76.543,76.543,76.522,76.527,14310000.0
2008-05-23 04:13:00,76.52,76.527,76.52,76.527,6280000.0
2008-05-23 04:14:00,76.517,76.53,76.515,76.53,125600000.0
2008-05-23 04:15:00,76.563,76.563,76.524,76.534,93770000.0
2008-05-23 04:16:00,76.563,76.563,76.535,76.54,77690000.0
2008-05-23 04:17:00,76.566,76.571,76.565,76.568,145090000.0
2008-05-23 04:18:00,76.575,76.575,76.535,76.562,93150000.0
2008-05-23 04:19:00,76.536,76.551,76.536,76.551,5260000.0
2008-05-23 04:20:00,76.519,76.527,76.519,76.519,95770000.0
2008-05-23 04:21:00,76.549,76.549,76.526,76.527,10510000.0
2008-05-23 04:23:00,76.518,76.523,76.516,76.517,114900000.0
2008-05-23 04:24:00,76.554,76.554,76.525,76.528,18820000.0
2008-05-23 04:25:00,76.519,76.519,76.517,76.517,5820000.0
2008-05-23 04:26:00,76.527,76.531,76.518,76.526,106200000.0
2008-05-23 04:27:00,76.55,76.55,76.549,76.549,4140000.0
2008-05-23 04:28:00,76.531,76.563,76.531,76.543,17650000.0
2008-05-23 04:29:00,76.569,76.573,76.539,76.573,110130000.0
2008-05-23 04:30:00,76.576,76.576,76.567,76.567,6950000.0
2008-05-23 04:31:00,76.571,76.573,76.565,76.569,22590000.0
2008-05-23 04:32:00,76.556,76.561,76.555,76.558,177450000.0
2008-05-23 04:33:00,76.567,76.581,76.543,76.572,120210000.0
2008-05-23 04:35:00,76.551,76.577,76.543,76.556,108170000.0
2008-05-23 04:36:00,76.577,76.577,76.558,76.561,13900000.0
2008-05-23 04:37:00,76.552,76.556,76.552,76.552,14270000.0
2008-05-23 04:38:00,76.562,76.592,76.562,76.592,105210000.0
2008-05-23 04:39:00,76.595,76.595,76.591,76.595,10520000.0
2008-05-23 04:40:00,76.562,76.584,76.562,76.584,140500000.0
2008-05-23 04:42:00,76.583,76.588,76.556,76.586,86180000.0
2008-05-23 04:43:00,76.556,76.561,76.555,76.558,157560000.0
2008-05-23 04:44:00,76.557,76.579,76.546,76.579,97600000.0
2008-05-23 04:45:00,76.585,76.585,76.56,76.56,6200000.0
2008-05-23 04:46:00,76.543,76.57,76.543,76.55,84140000.0
2008-05-23 04:47:00,76.586,76.591,76.585,76.587,151570000.0
2008-05-23 04:48:00,76.572,76.572,76.545,76.567,112460000.0
2008-05-23 04:49:00,76.539,76.559,76.539,76.559,5120000.0
2008-05-23 04:50:00,76.576,76.579,76.569,76.569,101890000.0
2008-05-23 04:51:00,76.567,76.567,76.544,76.559,9210000.0
2008-05-23 04:52:00,76.56,76.56,76.56,76.56,1690000.0
2008-05-23 04:54:00,76.578,76.578,76.578,76.578,2290000.0
2008-05-23 04:55:00,76.57,76.57,76.57,76.57,1320000.0
2008-05-23 04:56:00,76.572,76.572,76.527,76.532,93280000.0
2008-05-23 04:57:00,76.555,76.555,76.523,76.547,85180000.0
2008-05-23 04:58:00,76.51,76.521,76.509,76.515,161930000.0
2008-05-23 04:59:00,76.555,76.556,76.516,76.519,102640000.0
2008-05-23 05:00:00,76.534,76.534,76.506,76.52,7520000.0
2008-05-23 05:01:00,76.513,76.543,76.496,76.543,85560000.0
2008-05-23 05:02:00,76.52,76.52,76.496,76.502,152270000.0
2008-05-23 05:03:00,76.528,76.528,76.494,76.507,99310000.0
2008-05-23 05:05:00,76.533,76.538,76.507,76.525,101010000.0
2008-05-23 05:06:00,76.532,76.532,76.506,76.506,8090000.0
2008-05-23 05:07:00,76.537,76.538,76.529,76.53,123240000.0
2008-05-23 05:09:00,76.533,76.533,76.495,76.495,121500000.0
2008-05-23 05:10:00,76.481,76.508,76.465,76.465,132860000.0
2008-05-23 05:11:00,76.495,76.495,76.46,76.46,98030000.0
2008-05-23 05:12:00,76.494,76.494,76.461,76.461,79710000.0
2008-05-23 05:13:00,76.478,76.478,76.426,76.433,164140000.0
2008-05-23 05:14:00,76.446,76.475,76.433,76.472,97290000.0
2008-05-23 05:15:00,76.469,76.469,76.437,76.458,11840000.0
2008-05-23 05:16:00,76.484,76.484,76.473,76.473,5490000.0
2008-05-23 05:17:00,76.441,76.448,76.44,76.448,98250000.0
2008-05-23 05:18:00,76.467,76.467,76.445,76.449,82430000.0
2008-05-23 05:19:00,76.46,76.479,76.459,76.468,167430000.0
2008-05-23 05:21:00,76.471,76.474,76.462,76.465,13380000.0
2008-05-23 05:22:00,76.457,76.473,76.446,76.446,14700000.0
2008-05-23 05:23:00,76.468,76.468,76.433,76.438,112950000.0
2008-05-23 05:24:00,76.479,76.481,76.446,76.446,16380000.0
2008-05-23 05:25:00,76.458,76.458,76.456,76.456,4130000.0
2008-05-23 05:26:00,76.434,76.461,76.434,76.446,111580000.0
2008-05-23 05:27:00,76.477,76.478,76.449,76.473,21410000.0
2008-05-23 05:28:00,76.447,76.475,76.443,76.454,25730000.0
2008-05-23 05:29:00,76.449,76.474,76.449,76.473,115870000.0
2008-05-23 05:30:00,76.48,76.482,76.457,76.472,19230000.0
2008-05-23 05:31:00,76.451,76.478,76.447,76.468,172630000.0
2008-05-23 05:33:00,76.471,76.471,76.436,76.438,10700000.0
2008-05-23 05:34:00,76.436,76.458,76.434,76.434,15400000.0
2008-05-23 05:35:00,76.429,76.453,76.422,76.422,113580000.0
2008-05-23 05:36:00,76.458,76.458,76.439,76.439,7360000.0
2008-05-23 05:37:00,76.416,76.427,76.416,76.427,171420000.0
2008-05-23 05:38:00,76.423,76.432,76.416,76.418,111560000.0
2008-05-23 05:39:00,76.426,76.426,76.409,76.409,4880000.0
2008-05-23 05:40:00,76.419,76.423,76.397,76.41,13390000.0
2008-05-23 05:41:00,76.407,76.41,76.355,76.41,99230000.0
2008-05-23 05:42:00,76.423,76.423,76.383,76.383,89670000.0
2008-05-23 05:43:00,76.387,76.402,76.386,76.398,159830000.0
2008-05-23 05:44:00,76.404,76.404,76.385,76.403,98320000.0
2008-05-23 05:45:00,76.41,76.41,76.384,76.387,19380000.0
2008-05-23 05:46:00,76.398,76.398,76.396,76.396,3380000.0
2008-05-23 05:47:00,76.414,76.414,76.391,76.402,101290000.0
2008-05-23 05:48:00,76.426,76.433,76.415,76.433,93620000.0
2008-05-23 05:49:00,76.401,76.43,76.401,76.424,155070000.0
2008-05-23 05:51:00,76.443,76.443,76.443,76.443,2440000.0
2008-05-23 05:52:00,76.411,76.417,76.401,76.415,21960000.0
2008-05-23 05:53:00,76.401,76.424,76.401,76.424,121020000.0
2008-05-23 05:54:00,76.411,76.411,76.395,76.395,7930000.0
2008-05-23 05:55:00,76.407,76.407,76.407,76.407,2440000.0
2008-05-23 05:56:00,76.374,76.375,76.367,76.367,110350000.0
2008-05-23 05:57:00,76.398,76.398,76.398,76.398,1920000.0
2008-05-23 05:58:00,76.375,76.386,76.367,76.386,12390000.0
2008-05-23 06:00:00,76.405,76.406,76.399,76.402,126690000.0
2008-05-23 06:02:00,76.378,76.382,76.376,76.376,114270000.0
2008-05-23 06:03:00,76.4,76.402,76.382,76.394,28630000.0
2008-05-23 06:04:00,76.4,76.411,76.391,76.395,25180000.0
2008-05-23 06:05:00,76.424,76.425,76.394,76.398,107400000.0
2008-05-23 06:06:00,76.426,76.426,76.406,76.421,11820000.0
2008-05-23 06:07:00,76.418,76.425,76.418,76.425,8830000.0
2008-05-23 06:08:00,76.42,76.428,76.419,76.42,110380000.0
2008-05-23 06:09:00,76.399,76.399,76.388,76.388,3190000.0
2008-05-23 06:10:00,76.377,76.398,76.376,76.396,21770000.0
2008-05-23 06:12:00,76.407,76.409,76.407,76.409,3190000.0
2008-05-23 06:13:00,76.389,76.411,76.383,76.406,161240000.0
2008-05-23 06:14:00,76.42,76.42,76.39,76.39,105480000.0
2008-05-23 06:15:00,76.425,76.425,76.401,76.401,15020000.0
2008-05-23 06:16:00,76.419,76.42,76.416,76.418,92810000.0
2008-05-23 06:17:00,76.426,76.431,76.425,76.428,168870000.0
2008-05-23 06:18:00,76.438,76.438,76.421,76.427,96690000.0
2008-05-23 06:19:00,76.42,76.426,76.42,76.426,10330000.0
2008-05-23 06:20:00,76.42,76.427,76.417,76.417,109550000.0
2008-05-23 06:21:00,76.427,76.427,76.407,76.422,10180000.0
2008-05-23 06:22:00,76.387,76.406,76.383,76.392,18260000.0
2008-05-23 06:23:00,76.409,76.424,76.409,76.424,115680000.0
2008-05-23 06:24:00,76.421,76.424,76.406,76.424,13010000.0
2008-05-23 06:25:00,76.405,76.405,76.399,76.399,7320000.0
2008-05-23 06:26:00,76.406,76.407,76.399,76.404,93170000.0
2008-05-23 06:27:00,76.426,76.426,76.401,76.413,10430000.0
2008-05-23 06:28:00,76.414,76.43,76.414,76.43,15030000.0
2008-05-23 06:29:00,76.422,76.441,76.422,76.438,91300000.0
2008-05-23 06:30:00,76.454,76.454,76.426,76.429,86590000.0
2008-05-23 06:31:00,76.418,76.428,76.418,76.425,162690000.0
2008-05-23 06:32:00,76.423,76.45,76.423,76.438,99930000.0
2008-05-23 06:33:00,76.432,76.432,76.421,76.421,5260000.0
2008-05-23 06:34:00,76.417,76.417,76.398,76.4,11650000.0
2008-05-23 06:35:00,76.41,76.43,76.406,76.425,103540000.0
2008-05-23 06:36:00,76.428,76.428,76.417,76.417,2640000.0
2008-05-23 06:37:00,76.42,76.442,76.416,76.442,166770000.0
2008-05-23 06:38:00,76.435,76.442,76.418,76.435,109230000.0
2008-05-23 06:39:00,76.433,76.433,76.414,76.414,8300000.0
2008-05-23 06:40:00,76.419,76.438,76.413,76.419,141440000.0
2008-05-23 06:41:00,76.414,76.439,76.414,76.43,95250000.0
2008-05-23 06:42:00,76.451,76.458,76.451,76.456,83570000.0
2008-05-23 06:44:00,76.42,76.45,76.42,76.437,98210000.0
2008-05-23 06:45:00,76.449,76.449,76.428,76.443,11840000.0
2008-05-23 06:46:00,76.427,76.427,76.422,76.422,4510000.0
2008-05-23 06:47:00,76.41,76.418,76.409,76.418,92720000.0
2008-05-23 06:48:00,76.435,76.435,76.405,76.411,83220000.0
2008-05-23 06:49:00,76.399,76.43,76.399,76.425,164810000.0
2008-05-23 06:51:00,76.439,76.439,76.437,76.437,4130000.0
2008-05-23 06:52:00,76.4,76.427,76.4,76.426,10940000.0
2008-05-23 06:53:00,76.399,76.434,76.399,76.434,162350000.0
2008-05-23 06:54:00,76.431,76.431,76.397,76.408,96740000.0
2008-05-23 06:55:00,76.401,76.406,76.399,76.406,8450000.0
2008-05-23 06:56:00,76.401,76.422,76.397,76.422,102680000.0
2008-05-23 06:57:00,76.418,76.424,76.4,76.424,13750000.0
2008-05-23 06:58:00,76.386,76.419,76.384,76.419,15960000.0
2008-05-23 07:00:00,76.421,76.428,76.412,76.424,15970000.0
2008-05-23 07:01:00,76.409,76.42,76.395,76.4,100570000.0
2008-05-23 07:02:00,76.436,76.439,76.43,76.431,117280000.0
2008-05-23 07:03:00,76.426,76.431,76.402,76.402,94890000.0
2008-05-23 07:04:00,76.429,76.439,76.429,76.429,119200000.0
2008-05-23 07:05:00,76.432,76.447,76.407,76.447,121800000.0
2008-05-23 07:06:00,76.451,76.456,76.443,76.456,89500000.0
2008-05-23 07:07:00,76.439,76.44,76.436,76.438,75500000.0
2008-05-23 07:08:00,76.448,76.464,76.443,76.443,149400000.0
2008-05-23 07:09:00,76.454,76.456,76.439,76.439,96270000.0
2008-05-23 07:12:00,76.472,76.472,76.466,76.466,92190000.0
2008-05-23 07:13:00,76.454,76.461,76.443,76.443,13940000.0
2008-05-23 07:14:00,76.445,76.448,76.438,76.438,156020000.0
2008-05-23 07:15:00,76.476,76.479,76.461,76.461,88700000.0
2008-05-23 07:16:00,76.447,76.462,76.445,76.46,16910000.0
2008-05-23 07:18:00,76.462,76.462,76.433,76.433,91470000.0
2008-05-23 07:19:00,76.438,76.438,76.429,76.429,82470000.0
2008-05-23 07:21:00,76.458,76.463,76.456,76.457,99740000.0
2008-05-23 07:22:00,76.451,76.454,76.434,76.434,12960000.0
2008-05-23 07:23:00,76.437,76.441,76.429,76.43,103400000.0
2008-05-23 07:24:00,76.458,76.458,76.439,76.439,4510000.0
2008-05-23 07:25:00,76.42,76.453,76.416,76.42,170300000.0
2008-05-23 07:26:00,76.444,76.447,76.422,76.446,113560000.0
2008-05-23 07:27:00,76.445,76.445,76.425,76.432,11080000.0
2008-05-23 07:29:00,76.428,76.433,76.426,76.427,107810000.0
2008-05-23 07:30:00,76.439,76.439,76.438,76.438,4360000.0
2008-05-23 07:31:00,76.402,76.406,76.4,76.4,16380000.0
2008-05-23 07:32:00,76.418,76.424,76.394,76.424,107680000.0
2008-05-23 07:33:00,76.437,76.437,76.411,76.425,17080000.0
2008-05-23 07:34:00,76.408,76.433,76.406,76.433,166440000.0
2008-05-23 07:35:00,76.414,76.449,76.414,76.427,112160000.0
2008-05-23 07:36:00,76.448,76.448,76.431,76.437,15250000.0
2008-05-23 07:37:00,76.432,76.438,76.427,76.436,20130000.0
2008-05-23 07:38:00,76.441,76.445,76.413,76.445,180150000.0
2008-05-23 07:39:00,76.456,76.456,76.401,76.401,105260000.0
2008-05-23 07:40:00,76.411,76.433,76.411,76.433,7520000.0
2008-05-23 07:41:00,76.447,76.45,76.439,76.439,112710000.0
2008-05-23 07:42:00,76.466,76.466,76.454,76.454,10520000.0
2008-05-23 07:43:00,76.44,76.444,76.44,76.44,14640000.0
2008-05-23 07:44:00,76.408,76.412,76.406,76.407,109350000.0
2008-05-23 07:45:00,76.436,76.436,76.408,76.408,8270000.0
2008-05-23 07:47:00,76.392,76.418,76.388,76.417,92890000.0
2008-05-23 07:48:00,76.413,76.413,76.383,76.413,85680000.0
2008-05-23 07:49:00,76.398,76.421,76.385,76.421,154150000.0
2008-05-23 07:50:00,76.411,76.43,76.399,76.401,105130000.0
2008-05-23 07:51:00,76.424,76.424,76.39,76.414,11850000.0
2008-05-23 07:52:00,76.402,76.411,76.393,76.396,13150000.0
2008-05-23 07:53:00,76.389,76.426,76.381,76.407,104940000.0
2008-05-23 07:54:00,76.413,76.428,76.396,76.403,21830000.0
2008-05-23 07:55:00,76.387,76.415,76.382,76.411,13940000.0
2008-05-23 07:56:00,76.399,76.414,76.387,76.414,101370000.0
2008-05-23 07:57:00,76.43,76.43,76.388,76.388,12580000.0
2008-05-23 07:58:00,76.381,76.392,76.381,76.389,12790000.0
2008-05-23 07:59:00,76.376,76.419,76.375,76.419,162680000.0
2008-05-23 08:00:00,76.44,76.442,76.402,76.41,96780000.0
2008-05-23 08:01:00,76.414,76.416,76.41,76.416,13900000.0
2008-05-23 08:02:00,76.413,76.446,76.413,76.442,104750000.0
2008-05-23 08:03:00,76.454,76.467,76.447,76.451,19020000.0
2008-05-23 08:04:00,76.447,76.465,76.447,76.458,14840000.0
2008-05-23 08:05:00,76.484,76.484,76.457,76.458,106180000.0
2008-05-23 08:06:00,76.468,76.477,76.454,76.477,12390000.0
2008-05-23 08:07:00,76.482,76.49,76.481,76.481,13760000.0
2008-05-23 08:08:00,76.485,76.487,76.475,76.487,143640000.0
2008-05-23 08:09:00,76.48,76.487,76.48,76.487,98200000.0
2008-05-23 08:10:00,76.48,76.485,76.48,76.485,87850000.0
2008-05-23 08:11:00,76.471,76.483,76.456,76.483,161930000.0
2008-05-23 08:12:00,76.492,76.492,76.45,76.454,97570000.0
2008-05-23 08:14:00,76.447,76.468,76.431,76.431,101170000.0
2008-05-23 08:15:00,76.469,76.475,76.442,76.442,18230000.0
2008-05-23 08:16:00,76.438,76.459,76.438,76.459,16340000.0
2008-05-23 08:17:00,76.445,76.47,76.443,76.465,169530000.0
2008-05-23 08:18:00,76.489,76.489,76.446,76.468,96210000.0
2008-05-23 08:19:00,76.465,76.474,76.449,76.457,16800000.0
2008-05-23 08:20:00,76.475,76.492,76.455,76.459,101280000.0
2008-05-23 08:21:00,76.475,76.475,76.451,76.474,11120000.0
2008-05-23 08:22:00,76.471,76.492,76.467,76.484,161340000.0
2008-05-23 08:23:00,76.512,76.512,76.454,76.47,101060000.0
2008-05-23 08:24:00,76.468,76.505,76.457,76.505,14160000.0
2008-05-23 08:25:00,76.491,76.512,76.487,76.512,16190000.0
2008-05-23 08:26:00,76.52,76.52,76.475,76.49,110480000.0
2008-05-23 08:27:00,76.517,76.524,76.512,76.512,17130000.0
2008-05-23 08:28:00,76.509,76.524,76.502,76.524,19170000.0
2008-05-23 08:29:00,76.498,76.519,76.487,76.519,100320000.0
2008-05-23 08:30:00,76.524,76.524,76.495,76.501,12960000.0
2008-05-23 08:31:00,76.518,76.518,76.48,76.48,9990000.0
2008-05-23 08:32:00,76.465,76.492,76.465,76.492,103830000.0
2008-05-23 08:33:00,76.503,76.504,76.463,76.463,9570000.0
2008-05-23 08:34:00,76.501,76.506,76.469,76.469,11460000.0
2008-05-23 08:35:00,76.461,76.466,76.451,76.462,104310000.0
2008-05-23 08:36:00,76.477,76.483,76.466,76.475,16330000.0
2008-05-23 08:37:00,76.459,76.487,76.459,76.466,158210000.0
2008-05-23 08:38:00,76.484,76.484,76.452,76.452,104910000.0
2008-05-23 08:39:00,76.49,76.49,76.461,76.486,23720000.0
2008-05-23 08:40:00,76.473,76.482,76.451,76.451,165730000.0
2008-05-23 08:41:00,76.463,76.468,76.452,76.466,105640000.0
2008-05-23 08:42:00,76.467,76.48,76.445,76.48,12410000.0
2008-05-23 08:43:00,76.462,76.467,76.452,76.461,11550000.0
2008-05-23 08:44:00,76.456,76.458,76.427,76.436,106910000.0
2008-05-23 08:45:00,76.46,76.46,76.436,76.439,15260000.0
2008-05-23 08:46:00,76.461,76.475,76.449,76.468,20170000.0
2008-05-23 08:47:00,76.492,76.492,76.451,76.467,101100000.0
2008-05-23 08:48:00,76.494,76.494,76.473,76.483,11280000.0
2008-05-23 08:49:00,76.47,76.487,76.455,76.455,138180000.0
2008-05-23 08:50:00,76.444,76.463,76.444,76.452,100730000.0
2008-05-23 08:51:00,76.481,76.481,76.436,76.449,83370000.0
2008-05-23 08:52:00,76.434,76.446,76.407,76.435,162030000.0
2008-05-23 08:53:00,76.433,76.462,76.418,76.462,107360000.0
2008-05-23 08:54:00,76.474,76.483,76.458,76.471,13710000.0
2008-05-23 08:55:00,76.432,76.432,76.414,76.414,3760000.0
2008-05-23 08:56:00,76.398,76.421,76.373,76.399,159100000.0
2008-05-23 08:57:00,76.398,76.414,76.367,76.412,98710000.0
2008-05-23 08:58:00,76.419,76.433,76.401,76.418,14170000.0
2008-05-23 08:59:00,76.436,76.44,76.428,76.429,155090000.0
2008-05-23 09:00:00,76.448,76.459,76.427,76.437,92070000.0
2008-05-23 09:01:00,76.463,76.508,76.458,76.508,14640000.0
2008-05-23 09:02:00,76.485,76.508,76.475,76.486,105870000.0
2008-05-23 09:03:00,76.496,76.496,76.47,76.485,11280000.0
2008-05-23 09:04:00,76.504,76.515,76.477,76.515,134850000.0
2008-05-23 09:05:00,76.527,76.527,76.519,76.52,98450000.0
2008-05-23 09:06:00,76.516,76.529,76.494,76.494,86650000.0
2008-05-23 09:07:00,76.479,76.519,76.479,76.493,159520000.0
2008-05-23 09:08:00,76.524,76.529,76.523,76.526,109080000.0
2008-05-23 09:09:00,76.518,76.518,76.497,76.497,13230000.0
2008-05-23 09:10:00,76.493,76.52,76.493,76.494,130060000.0
2008-05-23 09:11:00,76.5,76.519,76.485,76.485,143450000.0
2008-05-23 09:12:00,76.503,76.503,76.465,76.487,96570000.0
2008-05-23 09:13:00,76.512,76.512,76.468,76.495,87000000.0
2008-05-23 09:14:00,76.467,76.508,76.467,76.481,152820000.0
2008-05-23 09:15:00,76.514,76.514,76.467,76.467,101430000.0
2008-05-23 09:16:00,76.444,76.455,76.438,76.438,17140000.0
2008-05-23 09:17:00,76.422,76.432,76.397,76.424,163700000.0
2008-05-23 09:18:00,76.416,76.418,76.388,76.389,100020000.0
2008-05-23 09:19:00,76.395,76.395,76.39,76.39,6800000.0
2008-05-23 09:20:00,76.403,76.445,76.403,76.426,167740000.0
2008-05-23 09:21:00,76.441,76.441,76.4,76.402,97660000.0
2008-05-23 09:22:00,76.4,76.4,76.389,76.393,9960000.0
2008-05-23 09:23:00,76.411,76.432,76.404,76.423,101540000.0
2008-05-23 09:24:00,76.42,76.442,76.412,76.435,25020000.0
2008-05-23 09:25:00,76.432,76.458,76.419,76.421,138620000.0
2008-05-23 09:26:00,76.413,76.45,76.413,76.437,99090000.0
2008-05-23 09:27:00,76.449,76.449,76.418,76.444,87460000.0
2008-05-23 09:28:00,76.434,76.44,76.417,76.437,163100000.0
2008-05-23 09:29:00,76.403,76.419,76.395,76.397,105320000.0
2008-05-23 09:30:00,76.419,76.426,76.406,76.41,19770000.0
2008-05-23 09:31:00,76.418,76.428,76.396,76.402,132710000.0
2008-05-23 09:32:00,76.409,76.428,76.373,76.385,102930000.0
2008-05-23 09:33:00,76.407,76.407,76.378,76.403,97380000.0
2008-05-23 09:34:00,76.411,76.411,76.368,76.375,163390000.0
2008-05-23 09:35:00,76.399,76.399,76.371,76.371,106910000.0
2008-05-23 09:36:00,76.383,76.383,76.336,76.339,13160000.0
2008-05-23 09:37:00,76.337,76.361,76.337,76.356,17100000.0
2008-05-23 09:38:00,76.333,76.361,76.333,76.344,107000000.0
2008-05-23 09:39:00,76.361,76.361,76.344,76.344,7510000.0
2008-05-23 09:40:00,76.338,76.355,76.338,76.348,11500000.0
2008-05-23 09:41:00,76.343,76.38,76.343,76.38,106780000.0
2008-05-23 09:42:00,76.374,76.374,76.355,76.369,9660000.0
2008-05-23 09:43:00,76.357,76.357,76.335,76.338,11460000.0
2008-05-23 09:44:00,76.35,76.371,76.347,76.353,109210000.0
2008-05-23 09:45:00,76.375,76.38,76.358,76.36,20880000.0
2008-05-23 09:46:00,76.378,76.404,76.375,76.375,16140000.0
2008-05-23 09:47:00,76.394,76.394,76.373,76.373,113620000.0
2008-05-23 09:48:00,76.398,76.402,76.396,76.398,129770000.0
2008-05-23 09:49:00,76.385,76.387,76.359,76.37,130400000.0
2008-05-23 09:50:00,76.351,76.378,76.321,76.338,93170000.0
2008-05-23 09:51:00,76.356,76.356,76.307,76.307,92490000.0
2008-05-23 09:52:00,76.298,76.309,76.266,76.266,154280000.0
2008-05-23 09:53:00,76.276,76.308,76.276,76.307,103590000.0
2008-05-23 09:54:00,76.315,76.322,76.293,76.304,12590000.0
2008-05-23 09:55:00,76.298,76.31,76.291,76.303,15040000.0
2008-05-23 09:56:00,76.282,76.319,76.278,76.319,97340000.0
2008-05-23 09:57:00,76.322,76.322,76.28,76.28,86910000.0
2008-05-23 09:58:00,76.288,76.318,76.272,76.297,149490000.0
2008-05-23 09:59:00,76.284,76.328,76.284,76.304,105840000.0
2008-05-23 10:00:00,76.334,76.334,76.304,76.304,6950000.0
2008-05-23 10:01:00,76.295,76.308,76.263,76.281,90060000.0
2008-05-23 10:02:00,76.262,76.285,76.222,76.238,167270000.0
2008-05-23 10:03:00,76.252,76.297,76.229,76.253,109240000.0
2008-05-23 10:04:00,76.261,76.283,76.261,76.265,8830000.0
2008-05-23 10:05:00,76.271,76.322,76.271,76.299,96530000.0
2008-05-23 10:06:00,76.324,76.324,76.295,76.305,85920000.0
2008-05-23 10:07:00,76.314,76.333,76.298,76.3,160150000.0
2008-05-23 10:08:00,76.29,76.331,76.279,76.311,96580000.0
2008-05-23 10:09:00,76.31,76.31,76.297,76.297,5250000.0
2008-05-23 10:10:00,76.296,76.311,76.296,76.309,12620000.0
2008-05-23 10:11:00,76.278,76.282,76.276,76.276,104520000.0
2008-05-23 10:12:00,76.302,76.302,76.286,76.286,17850000.0
2008-05-23 10:13:00,76.3,76.334,76.298,76.334,117130000.0
2008-05-23 10:14:00,76.3,76.329,76.292,76.292,107780000.0
2008-05-23 10:15:00,76.306,76.312,76.277,76.298,128980000.0
2008-05-23 10:16:00,76.292,76.328,76.286,76.309,129490000.0
2008-05-23 10:17:00,76.321,76.345,76.321,76.345,94960000.0
2008-05-23 10:18:00,76.348,76.351,76.337,76.34,83940000.0
2008-05-23 10:19:00,76.33,76.355,76.33,76.346,161060000.0
2008-05-23 10:20:00,76.346,76.359,76.346,76.354,108680000.0
2008-05-23 10:21:00,76.359,76.359,76.339,76.347,13750000.0
2008-05-23 10:22:00,76.315,76.33,76.293,76.293,167940000.0
2008-05-23 10:24:00,76.324,76.327,76.301,76.308,18260000.0
2008-05-23 10:25:00,76.305,76.312,76.29,76.29,8450000.0
2008-05-23 10:26:00,76.288,76.303,76.273,76.303,124010000.0
2008-05-23 10:27:00,76.299,76.304,76.289,76.289,94710000.0
2008-05-23 10:28:00,76.304,76.331,76.304,76.318,75980000.0
2008-05-23 10:29:00,76.306,76.32,76.296,76.313,138110000.0
2008-05-23 10:30:00,76.333,76.333,76.308,76.317,91490000.0
2008-05-23 10:31:00,76.332,76.343,76.332,76.343,5640000.0
2008-05-23 10:32:00,76.344,76.361,76.327,76.361,98080000.0
2008-05-23 10:33:00,76.36,76.36,76.344,76.349,12200000.0
2008-05-23 10:34:00,76.345,76.354,76.339,76.352,17280000.0
2008-05-23 10:35:00,76.341,76.356,76.335,76.35,104770000.0
2008-05-23 10:36:00,76.363,76.363,76.343,76.347,55740000.0
2008-05-23 10:37:00,76.33,76.351,76.328,76.332,48530000.0
2008-05-23 10:38:00,76.317,76.332,76.295,76.302,69970000.0
2008-05-23 10:39:00,76.322,76.322,76.29,76.294,60580000.0
2008-05-23 10:40:00,76.278,76.291,76.264,76.264,72110000.0
2008-05-23 10:41:00,76.272,76.283,76.261,76.283,65950000.0
2008-05-23 10:42:00,76.296,76.296,76.273,76.292,35780000.0
2008-05-23 10:43:00,76.306,76.316,76.301,76.301,74150000.0
2008-05-23 10:44:00,76.31,76.339,76.308,76.331,59230000.0
2008-05-23 10:45:00,76.348,76.348,76.311,76.319,36340000.0
2008-05-23 10:46:00,76.31,76.342,76.31,76.342,45180000.0
2008-05-23 10:47:00,76.319,76.336,76.319,76.336,102330000.0
2008-05-23 10:48:00,76.345,76.345,76.313,76.32,104680000.0
2008-05-23 10:49:00,76.324,76.324,76.305,76.324,132360000.0
2008-05-23 10:50:00,76.31,76.334,76.306,76.334,76090000.0
2008-05-23 10:51:00,76.324,76.325,76.304,76.325,68120000.0
2008-05-23 10:52:00,76.335,76.336,76.329,76.329,35320000.0
2008-05-23 10:53:00,76.308,76.321,76.301,76.301,53200000.0
2008-05-23 10:54:00,76.311,76.336,76.311,76.327,56280000.0
2008-05-23 10:55:00,76.333,76.334,76.313,76.327,129870000.0
2008-05-23 10:56:00,76.334,76.336,76.321,76.336,64590000.0
2008-05-23 10:57:00,76.335,76.344,76.316,76.344,33930000.0
2008-05-23 10:58:00,76.323,76.343,76.323,76.343,35420000.0
2008-05-23 10:59:00,76.336,76.336,76.315,76.322,24100000.0
2008-05-23 11:00:00,76.334,76.345,76.313,76.345,61010000.0
2008-05-23 11:01:00,76.334,76.334,76.314,76.314,64610000.0
2008-05-23 11:02:00,76.316,76.317,76.309,76.315,117120000.0
2008-05-23 11:03:00,76.345,76.363,76.325,76.363,118020000.0
2008-05-23 11:04:00,76.352,76.387,76.348,76.366,68070000.0
2008-05-23 11:05:00,76.379,76.403,76.359,76.372,119720000.0
2008-05-23 11:06:00,76.382,76.382,76.339,76.341,95960000.0
2008-05-23 11:07:00,76.35,76.38,76.345,76.36,100250000.0
2008-05-23 11:08:00,76.364,76.372,76.351,76.372,44920000.0
2008-05-23 11:09:00,76.373,76.381,76.346,76.381,38460000.0
2008-05-23 11:10:00,76.398,76.422,76.37,76.422,30090000.0
2008-05-23 11:11:00,76.389,76.416,76.346,76.346,45840000.0
2008-05-23 11:12:00,76.357,76.368,76.342,76.365,24050000.0
2008-05-23 11:13:00,76.353,76.383,76.353,76.368,36290000.0
2008-05-23 11:14:00,76.36,76.372,76.343,76.368,46860000.0
2008-05-23 11:15:00,76.369,76.383,76.369,76.379,87670000.0
2008-05-23 11:16:00,76.365,76.365,76.342,76.349,103140000.0
2008-05-23 11:17:00,76.337,76.344,76.331,76.336,63500000.0
2008-05-23 11:18:00,76.345,76.345,76.324,76.324,66110000.0
2008-05-23 11:19:00,76.344,76.344,76.314,76.319,112350000.0
2008-05-23 11:20:00,76.343,76.343,76.314,76.314,105050000.0
2008-05-23 11:21:00,76.342,76.342,76.313,76.313,161560000.0
2008-05-23 11:22:00,76.316,76.326,76.31,76.326,118090000.0
2008-05-23 11:23:00,76.304,76.329,76.304,76.305,97340000.0
2008-05-23 11:24:00,76.317,76.324,76.294,76.303,71030000.0
2008-05-23 11:25:00,76.325,76.325,76.297,76.303,99410000.0
2008-05-23 11:26:00,76.289,76.289,76.274,76.286,63910000.0
2008-05-23 11:27:00,76.304,76.304,76.282,76.282,78130000.0
2008-05-23 11:30:00,76.318,76.319,76.317,76.318,59710000.0
2008-05-23 11:31:00,76.265,76.286,76.218,76.249,78140000.0
2008-05-23 11:32:00,76.232,76.254,76.2,76.243,110270000.0
2008-05-23 11:33:00,76.252,76.257,76.225,76.232,95880000.0
2008-05-23 11:34:00,76.238,76.259,76.228,76.232,89710000.0
2008-05-23 11:35:00,76.254,76.254,76.229,76.247,88700000.0
2008-05-23 11:36:00,76.248,76.25,76.247,76.249,89330000.0
2008-05-23 11:37:00,76.236,76.241,76.219,76.235,54640000.0
2008-05-23 11:38:00,76.197,76.226,76.164,76.165,53200000.0
2008-05-23 11:39:00,76.194,76.203,76.175,76.198,73070000.0
2008-05-23 11:40:00,76.204,76.204,76.193,76.198,100360000.0
2008-05-23 11:41:00,76.156,76.176,76.133,76.15,70890000.0
2008-05-23 11:42:00,76.144,76.159,76.108,76.124,80170000.0
2008-05-23 11:43:00,76.083,76.114,76.044,76.071,71930000.0
2008-05-23 11:44:00,76.06,76.098,76.051,76.052,64320000.0
2008-05-23 11:45:00,76.091,76.091,76.017,76.052,71810000.0
2008-05-23 11:46:00,76.041,76.077,76.036,76.065,45390000.0
2008-05-23 11:47:00,76.054,76.093,76.022,76.085,77510000.0
2008-05-23 11:48:00,76.102,76.107,76.059,76.079,119660000.0
2008-05-23 11:49:00,76.072,76.111,76.07,76.096,76600000.0
2008-05-23 11:50:00,76.087,76.116,76.079,76.108,70270000.0
2008-05-23 11:51:00,76.116,76.131,76.106,76.112,52660000.0
2008-05-23 11:52:00,76.1,76.123,76.094,76.103,89790000.0
2008-05-23 11:53:00,76.126,76.132,76.107,76.132,57970000.0
2008-05-23 11:54:00,76.135,76.139,76.102,76.102,51920000.0
2008-05-23 11:55:00,76.124,76.134,76.103,76.134,42900000.0
2008-05-23 11:56:00,76.106,76.163,76.106,76.163,38640000.0
2008-05-23 11:57:00,76.155,76.155,76.109,76.113,52240000.0
2008-05-23 11:58:00,76.121,76.147,76.119,76.13,104570000.0
2008-05-23 11:59:00,76.121,76.143,76.104,76.143,75840000.0
2008-05-23 12:00:00,76.151,76.151,76.105,76.138,86520000.0
2008-05-23 12:01:00,76.1,76.111,76.091,76.095,87570000.0
2008-05-23 12:02:00,76.109,76.113,76.084,76.096,107200000.0
2008-05-23 12:03:00,76.102,76.102,76.063,76.088,103070000.0
2008-05-23 12:04:00,76.069,76.104,76.067,76.104,115160000.0
2008-05-23 12:05:00,76.074,76.107,76.074,76.089,128870000.0
2008-05-23 12:06:00,76.116,76.116,76.087,76.114,88500000.0
2008-05-23 12:07:00,76.097,76.108,76.075,76.088,72020000.0
2008-05-23 12:08:00,76.1,76.141,76.1,76.133,145840000.0
2008-05-23 12:09:00,76.14,76.14,76.128,76.135,88180000.0
2008-05-23 12:10:00,76.109,76.116,76.109,76.116,2860000.0
2008-05-23 12:11:00,76.091,76.113,76.091,76.099,107480000.0
2008-05-23 12:12:00,76.136,76.138,76.13,76.13,94460000.0
2008-05-23 12:13:00,76.112,76.123,76.101,76.101,109530000.0
2008-05-23 12:14:00,76.119,76.122,76.101,76.116,116690000.0
2008-05-23 12:15:00,76.134,76.134,76.105,76.112,93710000.0
2008-05-23 12:16:00,76.092,76.108,76.071,76.078,77870000.0
2008-05-23 12:17:00,76.102,76.102,76.066,76.091,152290000.0
2008-05-23 12:18:00,76.081,76.091,76.065,76.091,85550000.0
2008-05-23 12:19:00,76.087,76.123,76.086,76.11,17560000.0
2008-05-23 12:20:00,76.076,76.083,76.05,76.05,98490000.0
2008-05-23 12:21:00,76.082,76.129,76.068,76.088,112250000.0
2008-05-23 12:22:00,76.118,76.128,76.103,76.124,112390000.0
2008-05-23 12:23:00,76.121,76.127,76.119,76.127,91540000.0
2008-05-23 12:24:00,76.127,76.127,76.119,76.119,71770000.0
2008-05-23 12:25:00,76.126,76.131,76.125,76.128,142210000.0
2008-05-23 12:27:00,76.114,76.156,76.114,76.156,21450000.0
2008-05-23 12:28:00,76.133,76.133,76.13,76.13,5260000.0
2008-05-23 12:29:00,76.12,76.145,76.12,76.123,59280000.0
2008-05-23 12:30:00,76.156,76.156,76.114,76.123,91690000.0
2008-05-23 12:31:00,76.129,76.146,76.115,76.119,59470000.0
2008-05-23 12:33:00,76.132,76.132,76.102,76.102,42870000.0
2008-05-23 12:34:00,76.09,76.122,76.09,76.122,44210000.0
2008-05-23 12:35:00,76.107,76.126,76.094,76.126,53650000.0
2008-05-23 12:36:00,76.122,76.122,76.071,76.091,100590000.0
2008-05-23 12:37:00,76.098,76.11,76.083,76.097,71310000.0
2008-05-23 12:38:00,76.086,76.1,76.077,76.09,87130000.0
2008-05-23 12:39:00,76.093,76.093,76.054,76.054,100270000.0
2008-05-23 12:40:00,76.072,76.072,76.028,76.042,110620000.0
2008-05-23 12:41:00,76.048,76.072,76.043,76.058,99490000.0
2008-05-23 12:42:00,76.067,76.067,76.044,76.05,112010000.0
2008-05-23 12:43:00,76.061,76.1,76.058,76.074,125530000.0
2008-05-23 12:44:00,76.072,76.078,76.046,76.061,91570000.0
2008-05-23 12:45:00,76.051,76.082,76.045,76.059,78970000.0
2008-05-23 12:46:00,76.08,76.08,75.981,76.053,146120000.0
2008-05-23 12:47:00,76.054,76.082,76.05,76.067,96060000.0
2008-05-23 12:48:00,76.058,76.058,76.035,76.037,10180000.0
2008-05-23 12:49:00,76.052,76.076,76.045,76.066,97050000.0
2008-05-23 12:50:00,76.049,76.072,76.042,76.051,106750000.0
2008-05-23 12:51:00,76.072,76.072,76.044,76.064,98960000.0
2008-05-23 12:52:00,76.078,76.09,76.061,76.061,111970000.0
2008-05-23 12:53:00,76.071,76.082,76.057,76.064,122330000.0
2008-05-23 12:54:00,76.079,76.082,76.052,76.073,86390000.0
2008-05-23 12:55:00,76.086,76.086,76.07,76.07,82430000.0
2008-05-23 12:56:00,76.072,76.086,76.065,76.086,143200000.0
2008-05-23 12:57:00,76.073,76.08,76.053,76.053,95880000.0
2008-05-23 12:58:00,76.055,76.079,76.047,76.079,16010000.0
2008-05-23 12:59:00,76.071,76.071,76.042,76.042,84850000.0
2008-05-23 13:00:00,76.066,76.078,76.037,76.078,77950000.0
2008-05-23 13:01:00,76.077,76.101,76.074,76.087,147620000.0
2008-05-23 13:02:00,76.111,76.111,76.084,76.096,94010000.0
2008-05-23 13:03:00,76.104,76.104,76.075,76.08,13140000.0
2008-05-23 13:04:00,76.112,76.123,76.098,76.118,16710000.0
2008-05-23 13:05:00,76.131,76.141,76.121,76.121,77930000.0
2008-05-23 13:06:00,76.146,76.163,76.129,76.142,118590000.0
2008-05-23 13:07:00,76.142,76.15,76.116,76.15,79960000.0
2008-05-23 13:08:00,76.164,76.168,76.137,76.139,63750000.0
2008-05-23 13:09:00,76.159,76.159,76.119,76.121,53790000.0
2008-05-23 13:10:00,76.133,76.175,76.128,76.175,95090000.0
2008-05-23 13:11:00,76.148,76.166,76.128,76.156,57560000.0
2008-05-23 13:12:00,76.15,76.171,76.137,76.14,50080000.0
2008-05-23 13:13:00,76.158,76.161,76.143,76.148,41280000.0
2008-05-23 13:14:00,76.143,76.152,76.143,76.143,40820000.0
2008-05-23 13:15:00,76.164,76.164,76.128,76.148,49860000.0
2008-05-23 13:16:00,76.134,76.134,76.113,76.134,104310000.0
2008-05-23 13:17:00,76.102,76.132,76.102,76.126,75730000.0
2008-05-23 13:18:00,76.132,76.132,76.089,76.089,84290000.0
2008-05-23 13:19:00,76.093,76.118,76.08,76.099,97390000.0
2008-05-23 13:20:00,76.115,76.165,76.111,76.158,105780000.0
2008-05-23 13:21:00,76.154,76.164,76.137,76.155,100910000.0
2008-05-23 13:22:00,76.158,76.196,76.149,76.182,114350000.0
2008-05-23 13:23:00,76.17,76.18,76.164,76.17,125240000.0
2008-05-23 13:24:00,76.178,76.179,76.153,76.159,93220000.0
2008-05-23 13:25:00,76.151,76.156,76.15,76.155,74670000.0
2008-05-23 13:26:00,76.148,76.158,76.148,76.15,151050000.0
2008-05-23 13:27:00,76.178,76.178,76.146,76.162,94820000.0
2008-05-23 13:28:00,76.153,76.163,76.149,76.15,17770000.0
2008-05-23 13:29:00,76.14,76.169,76.138,76.156,88550000.0
2008-05-23 13:30:00,76.183,76.183,76.12,76.132,79440000.0
2008-05-23 13:31:00,76.138,76.171,76.135,76.171,148770000.0
2008-05-23 13:32:00,76.147,76.174,76.144,76.144,100290000.0
2008-05-23 13:33:00,76.166,76.166,76.142,76.148,11340000.0
2008-05-23 13:34:00,76.159,76.161,76.138,76.146,84840000.0
2008-05-23 13:35:00,76.152,76.152,76.126,76.138,71160000.0
2008-05-23 13:36:00,76.151,76.151,76.106,76.121,56510000.0
2008-05-23 13:37:00,76.141,76.17,76.137,76.149,90960000.0
2008-05-23 13:38:00,76.122,76.13,76.118,76.118,54980000.0
2008-05-23 13:39:00,76.148,76.17,76.137,76.155,51780000.0
2008-05-23 13:40:00,76.151,76.171,76.147,76.149,44900000.0
2008-05-23 13:41:00,76.158,76.17,76.143,76.148,43330000.0
2008-05-23 13:42:00,76.165,76.165,76.143,76.143,56140000.0
2008-05-23 13:43:00,76.146,76.147,76.139,76.141,104100000.0
2008-05-23 13:44:00,76.154,76.171,76.146,76.161,78810000.0
2008-05-23 13:45:00,76.193,76.193,76.165,76.178,86430000.0
2008-05-23 13:46:00,76.15,76.158,76.149,76.158,102940000.0
2008-05-23 13:47:00,76.152,76.158,76.151,76.158,109380000.0
2008-05-23 13:48:00,76.172,76.182,76.151,76.151,93220000.0
2008-05-23 13:49:00,76.144,76.164,76.144,76.164,113830000.0
2008-05-23 13:50:00,76.149,76.167,76.129,76.129,126340000.0
2008-05-23 13:51:00,76.135,76.144,76.114,76.144,94300000.0
2008-05-23 13:52:00,76.13,76.144,76.113,76.144,78570000.0
2008-05-23 13:54:00,76.143,76.143,76.115,76.118,100640000.0
2008-05-23 13:55:00,76.135,76.135,76.131,76.131,3010000.0
2008-05-23 13:56:00,76.127,76.13,76.118,76.118,90280000.0
2008-05-23 13:57:00,76.14,76.14,76.118,76.132,13180000.0
2008-05-23 13:58:00,76.166,76.166,76.151,76.151,80720000.0
2008-05-23 13:59:00,76.152,76.161,76.124,76.138,145990000.0
2008-05-23 14:00:00,76.144,76.145,76.116,76.118,96280000.0
2008-05-23 14:01:00,76.123,76.133,76.123,76.133,3190000.0
2008-05-23 14:02:00,76.134,76.134,76.088,76.116,41850000.0
2008-05-23 14:03:00,76.118,76.14,76.101,76.118,53990000.0
2008-05-23 14:04:00,76.111,76.144,76.111,76.144,106770000.0
2008-05-23 14:05:00,76.114,76.133,76.114,76.121,77290000.0
2008-05-23 14:06:00,76.145,76.145,76.106,76.133,84700000.0
2008-05-23 14:07:00,76.112,76.137,76.088,76.101,99970000.0
2008-05-23 14:08:00,76.108,76.133,76.107,76.133,107160000.0
2008-05-23 14:09:00,76.136,76.138,76.131,76.137,97820000.0
2008-05-23 14:10:00,76.126,76.126,76.104,76.124,114480000.0
2008-05-23 14:11:00,76.136,76.136,76.107,76.128,125210000.0
2008-05-23 14:12:00,76.144,76.144,76.116,76.12,84870000.0
2008-05-23 14:13:00,76.13,76.138,76.113,76.113,78400000.0
2008-05-23 14:14:00,76.097,76.124,76.097,76.099,144330000.0
2008-05-23 14:15:00,76.094,76.107,76.07,76.103,88910000.0
2008-05-23 14:16:00,76.11,76.11,76.074,76.079,16950000.0
2008-05-23 14:17:00,76.111,76.111,76.081,76.081,143370000.0
2008-05-23 14:18:00,76.107,76.111,76.084,76.111,90670000.0
2008-05-23 14:19:00,76.093,76.123,76.093,76.123,5260000.0
2008-05-23 14:20:00,76.122,76.122,76.087,76.115,115290000.0
2008-05-23 14:21:00,76.104,76.104,76.079,76.079,81750000.0
2008-05-23 14:22:00,76.066,76.082,76.054,76.06,70750000.0
2008-05-23 14:23:00,76.068,76.085,76.063,76.078,56070000.0
2008-05-23 14:24:00,76.085,76.091,76.064,76.064,91890000.0
2008-05-23 14:25:00,76.071,76.1,76.069,76.092,63900000.0
2008-05-23 14:26:00,76.103,76.103,76.075,76.078,50380000.0
2008-05-23 14:27:00,76.09,76.09,76.041,76.043,42860000.0
2008-05-23 14:28:00,76.056,76.108,76.043,76.048,44630000.0
2008-05-23 14:29:00,76.042,76.081,76.027,76.058,52680000.0
2008-05-23 14:30:00,76.085,76.085,76.07,76.07,109380000.0
2008-05-23 14:31:00,76.062,76.077,76.046,76.059,80120000.0
2008-05-23 14:32:00,76.046,76.046,76.007,76.034,89890000.0
2008-05-23 14:33:00,76.039,76.051,76.024,76.024,96500000.0
2008-05-23 14:34:00,76.031,76.061,76.031,76.033,116160000.0
2008-05-23 14:35:00,76.044,76.045,76.024,76.045,101080000.0
2008-05-23 14:36:00,76.026,76.028,75.989,75.989,120400000.0
2008-05-23 14:37:00,75.998,76.015,75.982,76.007,116140000.0
2008-05-23 14:38:00,76.017,76.022,75.992,76.022,85100000.0
2008-05-23 14:39:00,76.019,76.039,76.007,76.027,74690000.0
2008-05-23 14:40:00,76.008,76.042,76.002,76.042,145880000.0
2008-05-23 14:41:00,76.015,76.025,75.987,76.025,95390000.0
2008-05-23 14:42:00,76.03,76.033,76.004,76.004,15820000.0
2008-05-23 14:43:00,75.988,76.022,75.988,76.005,149280000.0
2008-05-23 14:44:00,76.046,76.053,76.027,76.053,85600000.0
2008-05-23 14:45:00,76.036,76.036,76.007,76.008,9010000.0
2008-05-23 14:46:00,76.048,76.048,76.03,76.031,116110000.0
2008-05-23 14:47:00,75.997,76.002,75.991,75.997,128300000.0
2008-05-23 14:48:00,76.017,76.024,75.996,76.024,82910000.0
2008-05-23 14:49:00,76.004,76.011,75.977,75.98,79710000.0
2008-05-23 14:50:00,75.984,76.008,75.969,75.989,146780000.0
2008-05-23 14:51:00,76.013,76.013,75.981,75.981,95330000.0
2008-05-23 14:52:00,76.008,76.021,75.992,76.021,15100000.0
2008-05-23 14:53:00,76.008,76.03,76.008,76.019,144310000.0
2008-05-23 14:54:00,76.038,76.053,76.006,76.026,87430000.0
2008-05-23 14:55:00,76.018,76.022,76.003,76.003,14120000.0
2008-05-23 14:56:00,76.009,76.03,76.001,76.001,48060000.0
2008-05-23 14:57:00,76.029,76.029,75.989,75.989,36820000.0
2008-05-23 14:58:00,76.0,76.022,76.0,76.009,41040000.0
2008-05-23 14:59:00,76.039,76.051,76.028,76.047,54120000.0
2008-05-23 15:00:00,76.038,76.038,75.955,75.966,106200000.0
2008-05-23 15:01:00,75.958,76.024,75.958,76.024,81690000.0
2008-05-23 15:02:00,75.999,76.037,75.98,76.002,81930000.0
2008-05-23 15:03:00,76.018,76.019,75.997,76.017,97790000.0
2008-05-23 15:04:00,76.033,76.041,75.993,76.003,113400000.0
2008-05-23 15:05:00,76.028,76.068,76.012,76.068,96590000.0
2008-05-23 15:06:00,76.075,76.079,76.048,76.075,120700000.0
2008-05-23 15:07:00,76.06,76.08,76.051,76.069,131680000.0
2008-05-23 15:08:00,76.075,76.077,76.069,76.077,92260000.0
2008-05-23 15:09:00,76.093,76.093,76.032,76.056,78290000.0
2008-05-23 15:10:00,76.026,76.046,76.022,76.046,142900000.0
2008-05-23 15:11:00,76.046,76.072,76.035,76.072,94140000.0
2008-05-23 15:12:00,76.065,76.072,76.043,76.072,13700000.0
2008-05-23 15:13:00,76.034,76.075,76.034,76.075,72670000.0
2008-05-23 15:14:00,76.041,76.07,76.037,76.048,85300000.0
2008-05-23 15:15:00,76.069,76.086,76.065,76.086,106400000.0
2008-05-23 15:16:00,76.078,76.078,76.068,76.076,110650000.0
2008-05-23 15:17:00,76.06,76.085,76.06,76.068,99220000.0
2008-05-23 15:18:00,76.097,76.097,76.055,76.06,114100000.0
2008-05-23 15:19:00,76.07,76.074,76.063,76.063,127930000.0
2008-05-23 15:20:00,76.067,76.073,76.056,76.073,84110000.0
2008-05-23 15:21:00,76.074,76.074,76.046,76.052,78410000.0
2008-05-23 15:22:00,76.038,76.044,76.034,76.044,156350000.0
2008-05-23 15:23:00,76.053,76.053,76.025,76.053,90230000.0
2008-05-23 15:24:00,76.056,76.06,76.038,76.06,12640000.0
2008-05-23 15:25:00,76.051,76.075,76.051,76.052,112320000.0
2008-05-23 15:26:00,76.058,76.082,76.055,76.082,96540000.0
2008-05-23 15:27:00,76.084,76.084,76.052,76.052,113640000.0
2008-05-23 15:28:00,76.06,76.08,76.05,76.064,119380000.0
2008-05-23 15:29:00,76.054,76.083,76.054,76.078,86130000.0
2008-05-23 15:30:00,76.069,76.092,76.062,76.08,80590000.0
2008-05-23 15:31:00,76.091,76.091,76.053,76.053,141440000.0
2008-05-23 15:32:00,76.075,76.079,76.046,76.05,96920000.0
2008-05-23 15:33:00,76.064,76.086,76.057,76.084,17130000.0
2008-05-23 15:34:00,76.09,76.102,76.077,76.079,16740000.0
2008-05-23 15:35:00,76.09,76.09,76.053,76.069,141870000.0
2008-05-23 15:36:00,76.097,76.097,76.055,76.085,92770000.0
2008-05-23 15:37:00,76.078,76.083,76.06,76.065,12670000.0
2008-05-23 15:38:00,76.102,76.102,76.071,76.072,100130000.0
2008-05-23 15:39:00,76.097,76.103,76.079,76.081,23750000.0
2008-05-23 15:40:00,76.069,76.089,76.026,76.026,86860000.0
2008-05-23 15:41:00,76.03,76.049,76.025,76.038,81570000.0
2008-05-23 15:42:00,76.06,76.072,76.03,76.039,47540000.0
2008-05-23 15:43:00,76.049,76.077,76.04,76.077,48390000.0
2008-05-23 15:44:00,76.076,76.109,76.067,76.083,66430000.0
2008-05-23 15:45:00,76.068,76.085,76.039,76.077,102370000.0
2008-05-23 15:46:00,76.057,76.072,76.037,76.04,64860000.0
2008-05-23 15:47:00,76.076,76.088,76.05,76.062,82070000.0
2008-05-23 15:48:00,76.05,76.074,76.024,76.024,60460000.0
2008-05-23 15:49:00,76.008,76.036,76.002,76.019,67290000.0
2008-05-23 15:50:00,76.007,76.028,75.971,75.991,74800000.0
2008-05-23 15:51:00,75.984,75.988,75.953,75.953,46910000.0
2008-05-23 15:52:00,75.942,75.958,75.938,75.947,91870000.0
2008-05-23 15:53:00,75.935,75.954,75.916,75.954,123480000.0
2008-05-23 15:54:00,75.97,75.981,75.948,75.965,83330000.0
2008-05-23 15:55:00,75.959,75.982,75.956,75.982,66970000.0
2008-05-23 15:56:00,75.976,75.981,75.958,75.961,54250000.0
2008-05-23 15:57:00,75.993,75.993,75.949,75.959,96920000.0
2008-05-23 15:58:00,75.97,75.982,75.964,75.969,65590000.0
2008-05-23 15:59:00,75.983,76.011,75.978,75.998,49650000.0
2008-05-23 16:00:00,76.019,76.103,76.012,76.056,41400000.0
2008-05-23 16:01:00,76.024,76.024,75.98,75.983,47750000.0
2008-05-23 16:02:00,75.993,76.022,75.988,76.022,50420000.0
2008-05-23 16:03:00,76.035,76.072,76.002,76.072,106090000.0
2008-05-23 16:04:00,76.091,76.121,76.079,76.121,73980000.0
2008-05-23 16:05:00,76.111,76.111,76.083,76.098,88530000.0
2008-05-23 16:06:00,76.11,76.132,76.097,76.132,104570000.0
2008-05-23 16:07:00,76.109,76.111,76.072,76.088,114700000.0
2008-05-23 16:08:00,76.094,76.104,76.07,76.079,101460000.0
2008-05-23 16:09:00,76.115,76.154,76.092,76.137,114380000.0
2008-05-23 16:10:00,76.178,76.185,76.123,76.129,118630000.0
2008-05-23 16:11:00,76.126,76.146,76.1,76.137,94180000.0
2008-05-23 16:12:00,76.125,76.129,76.086,76.093,80380000.0
2008-05-23 16:13:00,76.099,76.137,76.099,76.132,137640000.0
2008-05-23 16:14:00,76.126,76.137,76.099,76.106,91560000.0
2008-05-23 16:15:00,76.13,76.13,76.094,76.105,12970000.0
2008-05-23 16:16:00,76.098,76.11,76.084,76.097,105600000.0
2008-05-23 16:17:00,76.076,76.11,76.06,76.097,70190000.0
2008-05-23 16:18:00,76.12,76.126,76.061,76.092,86840000.0
2008-05-23 16:19:00,76.073,76.104,76.073,76.104,99130000.0
2008-05-23 16:20:00,76.112,76.112,76.082,76.082,116860000.0
2008-05-23 16:21:00,76.095,76.107,76.067,76.084,107430000.0
2008-05-23 16:22:00,76.078,76.087,76.027,76.068,119150000.0
2008-05-23 16:23:00,76.055,76.066,76.037,76.064,117270000.0
2008-05-23 16:24:00,76.062,76.08,76.045,76.08,89590000.0
2008-05-23 16:25:00,76.072,76.072,76.04,76.064,75500000.0
2008-05-23 16:26:00,76.03,76.064,76.03,76.059,143140000.0
2008-05-23 16:27:00,76.067,76.078,76.027,76.074,97760000.0
2008-05-23 16:28:00,76.054,76.056,76.03,76.047,22940000.0
2008-05-23 16:29:00,76.006,76.035,75.984,76.035,71370000.0
2008-05-23 16:30:00,76.034,76.034,75.991,76.016,69730000.0
2008-05-23 16:31:00,75.982,76.059,75.982,76.042,44520000.0
2008-05-23 16:32:00,76.003,76.051,75.998,76.051,75310000.0
2008-05-23 16:33:00,76.047,76.071,76.025,76.048,118280000.0
2008-05-23 16:34:00,76.013,76.051,76.013,76.026,76380000.0
2008-05-23 16:35:00,76.036,76.043,76.006,76.006,70680000.0
2008-05-23 16:36:00,76.022,76.022,75.986,75.992,57950000.0
2008-05-23 16:37:00,75.992,75.992,75.964,75.97,86990000.0
2008-05-23 16:38:00,75.963,76.009,75.961,75.993,56430000.0
2008-05-23 16:39:00,75.999,76.023,75.99,76.0,44940000.0
2008-05-23 16:40:00,76.015,76.015,75.986,76.013,43240000.0
2008-05-23 16:41:00,76.003,76.023,76.003,76.023,41660000.0
2008-05-23 16:42:00,76.026,76.03,76.005,76.02,50880000.0
2008-05-23 16:43:00,76.011,76.029,75.996,75.996,109000000.0
2008-05-23 16:44:00,76.004,76.028,76.004,76.014,80970000.0
2008-05-23 16:45:00,75.999,76.018,75.972,75.997,77110000.0
2008-05-23 16:46:00,75.976,75.99,75.957,75.985,97110000.0
2008-05-23 16:47:00,75.98,75.999,75.975,75.996,112750000.0
2008-05-23 16:48:00,76.006,76.022,75.984,76.006,92540000.0
2008-05-23 16:49:00,75.974,76.02,75.974,76.02,122380000.0
2008-05-23 16:50:00,76.018,76.031,76.003,76.031,127020000.0
2008-05-23 16:51:00,76.021,76.045,75.992,76.045,85800000.0
2008-05-23 16:52:00,76.01,76.037,75.998,76.003,79850000.0
2008-05-23 16:53:00,75.993,76.037,75.993,76.026,151150000.0
2008-05-23 16:54:00,76.036,76.04,76.013,76.017,94890000.0
2008-05-23 16:55:00,76.017,76.037,76.017,76.024,11120000.0
2008-05-23 16:56:00,76.015,76.047,76.015,76.023,71790000.0
2008-05-23 16:57:00,76.033,76.033,75.991,76.003,87950000.0
2008-05-23 16:58:00,75.993,76.032,75.993,76.023,95880000.0
2008-05-23 16:59:00,76.013,76.06,76.013,76.054,109750000.0
2008-05-23 17:00:00,76.061,76.061,76.02,76.049,93890000.0
2008-05-23 17:01:00,76.015,76.068,76.015,76.068,115650000.0
2008-05-23 17:02:00,76.037,76.069,76.027,76.027,120510000.0
2008-05-23 17:03:00,76.044,76.049,76.015,76.026,95390000.0
2008-05-23 17:04:00,76.035,76.043,76.022,76.043,82410000.0
2008-05-23 17:05:00,76.001,76.03,75.996,76.025,143730000.0
2008-05-23 17:06:00,76.033,76.033,75.962,75.962,97640000.0
2008-05-23 17:07:00,75.975,75.986,75.962,75.979,12210000.0
2008-05-23 17:08:00,75.964,75.988,75.948,75.967,95290000.0
2008-05-23 17:09:00,75.972,75.975,75.947,75.951,23110000.0
2008-05-23 17:10:00,75.952,75.989,75.952,75.962,114790000.0
2008-05-23 17:11:00,75.968,75.987,75.935,75.953,77920000.0
2008-05-23 17:12:00,75.963,75.963,75.934,75.94,86140000.0
2008-05-23 17:13:00,75.93,75.967,75.93,75.941,98850000.0
2008-05-23 17:14:00,75.963,75.996,75.948,75.949,108130000.0
2008-05-23 17:15:00,75.969,75.997,75.958,75.987,94120000.0
2008-05-23 17:16:00,75.98,75.989,75.967,75.986,109410000.0
2008-05-23 17:17:00,75.969,75.988,75.964,75.964,125890000.0
2008-05-23 17:18:00,75.982,75.991,75.966,75.991,93590000.0
2008-05-23 17:19:00,75.988,76.012,75.983,75.998,77700000.0
2008-05-23 17:20:00,76.006,76.02,75.986,76.014,144940000.0
2008-05-23 17:21:00,76.009,76.009,75.978,76.005,96100000.0
2008-05-23 17:22:00,75.995,76.003,75.966,75.976,12410000.0
2008-05-23 17:23:00,75.958,75.977,75.92,75.922,115570000.0
2008-05-23 17:24:00,75.937,75.944,75.916,75.944,99470000.0
2008-05-23 17:25:00,75.915,75.944,75.915,75.921,102270000.0
2008-05-23 17:26:00,75.929,75.962,75.926,75.962,49710000.0
2008-05-23 17:27:00,75.978,75.978,75.884,75.919,41110000.0
2008-05-23 17:28:00,75.885,75.911,75.875,75.911,29730000.0
2008-05-23 17:29:00,75.897,75.919,75.884,75.913,45490000.0
2008-05-23 17:30:00,75.922,75.922,75.865,75.898,30730000.0
2008-05-23 17:31:00,75.883,75.898,75.862,75.862,35900000.0
2008-05-23 17:32:00,75.883,75.885,75.844,75.86,49840000.0
2008-05-23 17:33:00,75.893,75.893,75.848,75.862,87800000.0
2008-05-23 17:34:00,75.854,75.912,75.854,75.912,105340000.0
2008-05-23 17:35:00,75.864,75.887,75.85,75.882,69380000.0
2008-05-23 17:36:00,75.892,75.892,75.863,75.863,74360000.0
2008-05-23 17:37:00,75.872,75.902,75.872,75.885,119760000.0
2008-05-23 17:38:00,75.913,75.932,75.894,75.932,101160000.0
2008-05-23 17:39:00,75.943,75.943,75.916,75.938,159890000.0
2008-05-23 17:40:00,75.944,75.944,75.914,75.914,129730000.0
2008-05-23 17:41:00,75.92,75.942,75.912,75.918,99210000.0
2008-05-23 17:42:00,75.939,75.953,75.921,75.953,71200000.0
2008-05-23 17:43:00,75.954,75.977,75.954,75.977,91810000.0
2008-05-23 17:44:00,75.949,75.964,75.919,75.938,69420000.0
2008-05-23 17:45:00,75.945,75.945,75.919,75.92,83380000.0
2008-05-23 17:46:00,75.927,75.941,75.915,75.928,77480000.0
2008-05-23 17:47:00,75.937,75.95,75.914,75.92,42910000.0
2008-05-23 17:48:00,75.949,75.957,75.926,75.937,63820000.0
2008-05-23 17:49:00,75.962,75.962,75.938,75.957,74090000.0
2008-05-23 17:50:00,75.963,75.963,75.914,75.914,128200000.0
2008-05-23 17:51:00,75.937,75.937,75.892,75.911,101120000.0
2008-05-23 17:52:00,75.899,75.919,75.886,75.892,95110000.0
2008-05-23 17:53:00,75.901,75.937,75.891,75.932,88980000.0
2008-05-23 17:54:00,75.925,75.931,75.904,75.919,83430000.0
2008-05-23 17:55:00,75.912,75.942,75.905,75.942,57110000.0
2008-05-23 17:56:00,75.913,75.944,75.913,75.944,50320000.0
2008-05-23 17:57:00,75.941,75.941,75.907,75.92,69150000.0
2008-05-23 17:58:00,75.935,75.936,75.904,75.925,93960000.0
2008-05-23 17:59:00,75.916,75.944,75.892,75.919,67590000.0
2008-05-23 18:00:00,75.957,75.969,75.939,75.942,75770000.0
2008-05-23 18:01:00,75.963,75.974,75.932,75.974,67630000.0
2008-05-23 18:02:00,75.985,75.99,75.955,75.984,71260000.0
2008-05-23 18:03:00,75.976,75.992,75.958,75.969,78030000.0
2008-05-23 18:04:00,75.961,75.984,75.955,75.968,44040000.0
2008-05-23 18:05:00,75.993,75.993,75.944,75.97,84270000.0
2008-05-23 18:06:00,75.978,75.978,75.897,75.933,119260000.0
2008-05-23 18:07:00,75.901,75.933,75.898,75.933,78280000.0
2008-05-23 18:08:00,75.924,75.927,75.894,75.927,68740000.0
2008-05-23 18:09:00,75.943,75.943,75.908,75.912,64760000.0
2008-05-23 18:10:00,75.902,75.934,75.902,75.934,91800000.0
2008-05-23 18:11:00,75.921,75.932,75.914,75.931,56860000.0
2008-05-23 18:12:00,75.945,75.952,75.929,75.952,47720000.0
2008-05-23 18:13:00,75.948,75.949,75.947,75.947,35770000.0
2008-05-23 18:14:00,75.956,75.956,75.92,75.945,37640000.0
2008-05-23 18:15:00,75.957,75.957,75.943,75.948,53410000.0
2008-05-23 18:16:00,75.95,75.95,75.889,75.894,103480000.0
2008-05-23 18:17:00,75.876,75.916,75.837,75.895,74850000.0
2008-05-23 18:18:00,75.916,75.916,75.871,75.871,84070000.0
2008-05-23 18:19:00,75.886,75.927,75.875,75.898,102110000.0
2008-05-23 18:20:00,75.898,75.898,75.823,75.865,108910000.0
2008-05-23 18:21:00,75.853,75.857,75.808,75.857,96030000.0
2008-05-23 18:22:00,75.82,75.828,75.82,75.826,111640000.0
2008-05-23 18:23:00,75.819,75.826,75.818,75.826,116250000.0
2008-05-23 18:24:00,75.863,75.909,75.863,75.904,98130000.0
2008-05-23 18:26:00,75.879,75.902,75.879,75.897,151800000.0
2008-05-23 18:27:00,75.899,75.899,75.85,75.85,89900000.0
2008-05-23 18:28:00,75.866,75.882,75.862,75.882,10900000.0
2008-05-23 18:29:00,75.875,75.894,75.872,75.872,44530000.0
2008-05-23 18:30:00,75.905,75.905,75.874,75.894,56780000.0
2008-05-23 18:31:00,75.881,75.903,75.866,75.866,112980000.0
2008-05-23 18:32:00,75.882,75.887,75.88,75.887,70990000.0
2008-05-23 18:33:00,75.893,75.893,75.863,75.863,95980000.0
2008-05-23 18:34:00,75.867,75.881,75.858,75.877,101780000.0
2008-05-23 18:35:00,75.866,75.866,75.841,75.841,105390000.0
2008-05-23 18:36:00,75.884,75.892,75.836,75.858,92070000.0
2008-05-23 18:37:00,75.891,75.891,75.863,75.863,115820000.0
2008-05-23 18:38:00,75.869,75.889,75.865,75.888,123960000.0
2008-05-23 18:39:00,75.897,75.902,75.866,75.902,96460000.0
2008-05-23 18:40:00,75.889,75.907,75.871,75.887,77740000.0
2008-05-23 18:41:00,75.868,75.889,75.865,75.887,152770000.0
2008-05-23 18:42:00,75.897,75.897,75.87,75.87,99240000.0
2008-05-23 18:43:00,75.865,75.872,75.849,75.849,8070000.0
2008-05-23 18:44:00,75.85,75.875,75.85,75.875,39600000.0
2008-05-23 18:45:00,75.896,75.896,75.856,75.868,53420000.0
2008-05-23 18:46:00,75.837,75.851,75.823,75.841,109430000.0
2008-05-23 18:47:00,75.834,75.878,75.826,75.876,76860000.0
2008-05-23 18:48:00,75.886,75.886,75.852,75.852,89830000.0
2008-05-23 18:49:00,75.86,75.867,75.851,75.867,104960000.0
2008-05-23 18:50:00,75.876,75.877,75.869,75.869,118030000.0
2008-05-23 18:51:00,75.878,75.878,75.84,75.866,97660000.0
2008-05-23 18:52:00,75.853,75.854,75.833,75.833,124580000.0
2008-05-23 18:53:00,75.847,75.848,75.815,75.848,132910000.0
2008-05-23 18:54:00,75.854,75.854,75.816,75.824,90000000.0
2008-05-23 18:55:00,75.833,75.863,75.829,75.863,78680000.0
2008-05-23 18:56:00,75.874,75.879,75.852,75.872,154690000.0
2008-05-23 18:57:00,75.883,75.883,75.848,75.85,95990000.0
2008-05-23 18:58:00,75.845,75.854,75.82,75.82,18900000.0
2008-05-23 18:59:00,75.811,75.84,75.797,75.797,129920000.0
2008-05-23 19:00:00,75.83,75.834,75.794,75.834,89760000.0
2008-05-23 19:01:00,75.794,75.806,75.794,75.806,78940000.0
2008-05-23 19:02:00,75.792,75.833,75.792,75.823,156080000.0
2008-05-23 19:03:00,75.851,75.862,75.841,75.841,91840000.0
2008-05-23 19:04:00,75.846,75.888,75.846,75.886,16760000.0
2008-05-23 19:05:00,75.854,75.88,75.854,75.875,149170000.0
2008-05-23 19:06:00,75.913,75.913,75.858,75.868,100610000.0
2008-05-23 19:07:00,75.862,75.866,75.854,75.863,14750000.0
2008-05-23 19:08:00,75.868,75.885,75.868,75.885,146610000.0
2008-05-23 19:09:00,75.912,75.912,75.885,75.904,100330000.0
2008-05-23 19:10:00,75.872,75.892,75.872,75.889,18400000.0
2008-05-23 19:11:00,75.896,75.896,75.882,75.882,90700000.0
2008-05-23 19:12:00,75.903,75.903,75.884,75.888,79430000.0
2008-05-23 19:13:00,75.888,75.912,75.887,75.912,151610000.0
2008-05-23 19:14:00,75.919,75.926,75.919,75.923,97620000.0
2008-05-23 19:15:00,75.949,75.949,75.918,75.921,13760000.0
2008-05-23 19:16:00,75.909,75.917,75.909,75.917,8300000.0
2008-05-23 19:17:00,75.91,75.916,75.91,75.916,48250000.0
2008-05-23 19:18:00,75.953,75.953,75.925,75.93,23890000.0
2008-05-23 19:19:00,75.931,75.936,75.923,75.927,46520000.0
2008-05-23 19:20:00,75.938,75.948,75.938,75.948,46480000.0
2008-05-23 19:21:00,75.953,75.953,75.927,75.927,115100000.0
2008-05-23 19:23:00,75.921,75.934,75.921,75.926,64400000.0
2008-05-23 19:24:00,75.941,75.941,75.926,75.929,86020000.0
2008-05-23 19:25:00,75.92,75.933,75.916,75.924,132210000.0
2008-05-23 19:26:00,75.926,75.933,75.914,75.931,97180000.0
2008-05-23 19:27:00,75.953,75.953,75.936,75.936,150270000.0
2008-05-23 19:28:00,75.934,75.934,75.914,75.916,111980000.0
2008-05-23 19:29:00,75.931,75.931,75.897,75.923,79370000.0
2008-05-23 19:30:00,75.924,75.924,75.895,75.9,82450000.0
2008-05-23 19:31:00,75.918,75.947,75.907,75.922,90350000.0
2008-05-23 19:32:00,75.933,75.962,75.933,75.957,70840000.0
2008-05-23 19:33:00,75.965,75.979,75.92,75.95,67970000.0
2008-05-23 19:34:00,75.955,75.96,75.934,75.939,78100000.0
2008-05-23 19:35:00,75.949,75.962,75.933,75.933,28000000.0
2008-05-23 19:36:00,75.963,75.963,75.933,75.933,75390000.0
2008-05-23 19:37:00,75.92,75.942,75.92,75.942,74580000.0
2008-05-23 19:39:00,75.95,75.964,75.95,75.95,89850000.0
2008-05-23 19:40:00,75.931,75.945,75.931,75.938,80860000.0
2008-05-23 19:41:00,75.946,75.946,75.937,75.937,75750000.0
2008-05-23 19:42:00,75.967,75.967,75.943,75.946,87180000.0
2008-05-23 19:43:00,75.94,75.946,75.94,75.946,46590000.0
2008-05-23 19:44:00,75.948,75.957,75.948,75.957,46980000.0
2008-05-23 19:45:00,75.984,75.984,75.942,75.965,83880000.0
2008-05-23 19:46:00,75.976,75.986,75.972,75.978,74560000.0
2008-05-23 19:47:00,75.987,75.987,75.979,75.979,78620000.0
2008-05-23 19:48:00,75.996,76.0,75.984,75.989,84580000.0
2008-05-23 19:49:00,75.988,75.993,75.973,75.989,48730000.0
2008-05-23 19:50:00,75.957,75.973,75.955,75.959,71020000.0
2008-05-23 19:51:00,75.974,75.974,75.899,75.912,63870000.0
2008-05-23 19:52:00,75.917,75.917,75.908,75.908,46510000.0
2008-05-23 19:53:00,75.919,75.958,75.915,75.923,103620000.0
2008-05-23 19:54:00,75.941,75.941,75.908,75.91,96460000.0
2008-05-23 19:55:00,75.917,75.925,75.906,75.91,86250000.0
2008-05-23 19:56:00,75.898,75.919,75.898,75.9,76890000.0
2008-05-23 19:57:00,75.942,75.942,75.905,75.918,67020000.0
2008-05-23 19:58:00,75.915,75.93,75.894,75.91,70080000.0
2008-05-23 19:59:00,75.929,75.931,75.911,75.927,75210000.0
2008-05-23 20:00:00,75.964,75.964,75.921,75.921,25990000.0
2008-05-23 20:01:00,75.913,75.94,75.913,75.914,41870000.0
2008-05-23 20:03:00,75.924,75.924,75.897,75.915,72550000.0
2008-05-23 20:04:00,75.908,75.919,75.882,75.896,78550000.0
2008-05-23 20:05:00,75.908,75.923,75.905,75.919,102670000.0
2008-05-23 20:06:00,75.926,75.926,75.912,75.925,60320000.0
2008-05-23 20:07:00,75.923,75.959,75.923,75.953,110400000.0
2008-05-23 20:08:00,75.927,75.939,75.921,75.921,102370000.0
2008-05-23 20:09:00,75.934,75.934,75.921,75.929,87910000.0
2008-05-23 20:10:00,75.918,75.922,75.916,75.916,130290000.0
2008-05-23 20:11:00,75.931,75.951,75.931,75.94,119440000.0
2008-05-23 20:12:00,75.964,75.964,75.943,75.963,69290000.0
2008-05-23 20:13:00,75.955,75.957,75.949,75.949,101190000.0
2008-05-23 20:14:00,75.943,75.964,75.943,75.95,128040000.0
2008-05-23 20:15:00,75.939,75.967,75.939,75.959,19580000.0
2008-05-23 20:16:00,75.951,75.987,75.951,75.958,104360000.0
2008-05-23 20:17:00,75.954,75.99,75.954,75.99,74670000.0
2008-05-23 20:18:00,75.983,75.983,75.955,75.973,121500000.0
2008-05-23 20:19:00,75.965,75.985,75.965,75.979,125670000.0
2008-05-23 20:20:00,75.986,75.989,75.968,75.989,120500000.0
2008-05-23 20:21:00,75.996,76.017,75.991,76.017,108340000.0
2008-05-23 20:22:00,75.993,76.009,75.989,75.989,57320000.0
2008-05-23 20:23:00,75.993,76.009,75.993,76.009,21280000.0
2008-05-23 20:24:00,76.018,76.018,75.994,75.998,45770000.0
2008-05-23 20:25:00,75.985,75.988,75.962,75.966,109900000.0
2008-05-23 20:26:00,75.984,75.992,75.966,75.992,79970000.0
2008-05-23 20:27:00,75.989,75.993,75.961,75.993,94110000.0
2008-05-23 20:28:00,75.973,75.984,75.969,75.984,17550000.0
2008-05-23 20:29:00,75.962,75.984,75.962,75.98,109520000.0
2008-05-23 20:30:00,76.014,76.014,75.976,75.978,83150000.0
2008-05-23 20:31:00,76.0,76.004,75.988,75.998,93650000.0
2008-05-23 20:32:00,75.969,75.992,75.969,75.992,98540000.0
2008-05-23 20:33:00,76.005,76.005,75.994,76.004,51140000.0
2008-05-23 20:34:00,75.995,76.006,75.995,75.998,10570000.0
2008-05-23 20:35:00,75.987,76.012,75.987,76.0,87330000.0
2008-05-23 20:36:00,76.022,76.022,75.967,75.995,52010000.0
2008-05-23 20:37:00,75.975,75.975,75.975,75.975,1500000.0
2008-05-23 20:38:00,75.979,75.993,75.963,75.993,90070000.0
2008-05-23 20:39:00,75.984,75.988,75.965,75.985,106970000.0
2008-05-23 20:40:00,75.947,75.962,75.946,75.946,109730000.0
2008-05-23 20:41:00,75.96,75.979,75.955,75.967,78000000.0
2008-05-23 20:42:00,75.974,75.976,75.955,75.974,50500000.0
2008-05-23 20:43:00,75.958,75.981,75.958,75.981,13900000.0
2008-05-23 20:44:00,75.947,75.961,75.94,75.94,83700000.0
2008-05-23 20:45:00,75.961,75.963,75.943,75.949,99790000.0
2008-05-23 20:46:00,75.96,75.985,75.956,75.968,65190000.0
2008-05-23 20:47:00,75.962,75.965,75.959,75.965,45990000.0
2008-05-23 20:48:00,75.98,75.987,75.958,75.977,16570000.0
2008-05-23 20:49:00,75.989,75.989,75.962,75.976,102120000.0
2008-05-23 20:50:00,75.988,76.008,75.972,75.972,92330000.0
2008-05-23 20:51:00,75.993,75.993,75.963,75.963,67120000.0
2008-05-23 20:52:00,75.95,75.964,75.95,75.963,6240000.0
2008-05-23 20:53:00,75.983,75.983,75.969,75.969,62870000.0
2008-05-23 20:54:00,75.968,75.979,75.955,75.955,83460000.0
2008-05-23 20:56:00,75.962,75.99,75.962,75.99,101120000.0
2008-05-23 20:57:00,76.002,76.002,75.956,75.956,122370000.0
2008-05-23 20:58:00,75.961,75.968,75.96,75.96,97420000.0
2008-05-23 20:59:00,75.968,75.971,75.965,75.968,79290000.0
2008-05-23 21:00:00,75.983,75.983,75.949,75.949,66340000.0
2008-05-23 21:01:00,75.939,75.946,75.933,75.943,82490000.0
2008-05-23 21:02:00,75.935,75.946,75.935,75.945,61830000.0
2008-05-23 21:03:00,75.94,75.94,75.917,75.927,9510000.0
2008-05-23 21:04:00,75.918,75.919,75.916,75.918,56330000.0
2008-05-23 21:05:00,75.928,75.931,75.916,75.925,93270000.0
2008-05-23 21:06:00,75.948,75.948,75.924,75.924,141850000.0
2008-05-23 21:09:00,75.947,75.95,75.942,75.946,95420000.0
2008-05-23 21:11:00,75.936,75.942,75.933,75.94,125260000.0
2008-05-23 21:12:00,75.964,75.964,75.935,75.937,112180000.0
2008-05-23 21:13:00,75.927,75.927,75.918,75.918,60190000.0
2008-05-23 21:14:00,75.905,75.91,75.904,75.905,72270000.0
2008-05-23 21:15:00,75.941,75.941,75.909,75.921,87350000.0
2008-05-23 21:16:00,75.908,75.919,75.905,75.915,157380000.0
2008-05-23 21:18:00,75.921,75.93,75.912,75.912,107730000.0
2008-05-23 21:19:00,75.899,75.907,75.899,75.899,75810000.0
2008-05-23 21:20:00,75.908,75.919,75.905,75.908,108160000.0
2008-05-23 21:21:00,75.922,75.923,75.91,75.91,94890000.0
2008-05-23 21:23:00,75.905,75.922,75.905,75.91,156550000.0
2008-05-23 21:24:00,75.938,75.94,75.928,75.933,142520000.0
2008-05-23 21:25:00,75.91,75.912,75.903,75.911,106970000.0
2008-05-23 21:26:00,75.908,75.941,75.908,75.941,147320000.0
2008-05-23 21:27:00,75.967,75.967,75.963,75.963,12660000.0
2008-05-23 21:28:00,75.971,75.972,75.969,75.969,91470000.0
2008-05-23 21:29:00,75.964,75.977,75.961,75.973,67140000.0
2008-05-23 21:30:00,76.009,76.011,75.973,75.976,69380000.0
2008-05-23 21:31:00,75.965,75.968,75.963,75.967,128430000.0
2008-05-23 21:32:00,75.973,75.98,75.966,75.974,62160000.0
2008-05-23 21:33:00,76.0,76.0,75.971,75.971,134850000.0
2008-05-23 21:35:00,75.977,75.98,75.974,75.978,129590000.0
2008-05-23 21:36:00,75.993,75.993,75.978,75.978,7920000.0
2008-05-23 21:39:00,76.003,76.003,75.982,75.982,4360000.0
2008-05-23 21:40:00,75.974,75.974,75.96,75.962,13520000.0
2008-05-23 21:41:00,75.989,75.997,75.982,75.99,102650000.0
2008-05-23 21:42:00,75.995,75.995,75.98,75.98,85290000.0
2008-05-23 21:43:00,75.985,75.985,75.965,75.973,13540000.0
2008-05-23 21:44:00,75.98,75.987,75.98,75.987,66090000.0
2008-05-23 21:45:00,76.011,76.011,75.979,75.983,31820000.0
2008-05-23 21:46:00,75.97,75.973,75.964,75.966,86870000.0
2008-05-23 21:48:00,75.989,76.006,75.976,75.976,81780000.0
2008-05-23 21:49:00,75.96,75.969,75.958,75.963,100080000.0
2008-05-23 21:50:00,75.956,75.962,75.949,75.962,105120000.0
2008-05-23 21:51:00,75.99,75.99,75.963,75.963,9430000.0
2008-05-23 21:53:00,75.965,75.966,75.958,75.963,92590000.0
2008-05-23 21:54:00,75.982,75.982,75.963,75.963,121160000.0
2008-05-23 21:55:00,75.949,75.954,75.946,75.95,11500000.0
2008-05-23 21:56:00,75.955,75.964,75.952,75.963,79440000.0
2008-05-23 21:57:00,75.961,75.986,75.961,75.986,62100000.0
2008-05-23 21:58:00,75.967,75.969,75.964,75.966,76070000.0
2008-05-23 22:00:00,76.003,76.003,75.989,75.989,97440000.0
2008-05-23 22:01:00,75.977,75.995,75.977,75.995,121050000.0
2008-05-23 22:02:00,75.992,75.999,75.991,75.995,121930000.0
2008-05-23 22:03:00,76.004,76.004,75.989,75.989,136850000.0
2008-05-23 22:04:00,75.999,76.0,75.997,75.998,71030000.0
2008-05-23 22:05:00,75.993,76.006,75.99,75.99,127790000.0
2008-05-23 22:06:00,76.008,76.009,76.006,76.007,72190000.0
2008-05-23 22:07:00,75.996,75.996,75.987,75.995,77700000.0
2008-05-23 22:08:00,75.988,75.998,75.988,75.998,89050000.0
2008-05-23 22:09:00,76.007,76.007,75.997,75.997,4700000.0
2008-05-23 22:10:00,75.998,75.998,75.995,75.995,4170000.0
2008-05-23 22:11:00,75.991,75.997,75.991,75.991,89040000.0
2008-05-23 22:12:00,76.007,76.007,75.998,75.998,86160000.0
2008-05-23 22:13:00,76.002,76.004,76.002,76.004,3190000.0
2008-05-23 22:14:00,75.989,75.991,75.986,75.988,115370000.0
2008-05-23 22:15:00,76.036,76.036,76.031,76.031,4510000.0
2008-05-23 22:16:00,75.996,76.0,75.996,75.998,85110000.0
2008-05-23 22:17:00,76.003,76.003,75.989,75.989,99950000.0
2008-05-23 22:18:00,76.017,76.02,76.016,76.019,95120000.0
2008-05-23 22:19:00,75.998,76.007,75.992,75.998,84620000.0
2008-05-23 22:21:00,76.017,76.017,76.01,76.01,69000000.0
2008-05-23 22:23:00,76.015,76.015,75.997,75.997,98970000.0
2008-05-23 22:24:00,76.024,76.027,76.023,76.023,101950000.0
2008-05-23 22:27:00,76.018,76.019,76.017,76.019,58860000.0
2008-05-23 22:30:00,76.027,76.027,76.019,76.019,139120000.0
2008-05-23 22:33:00,76.019,76.026,76.008,76.009,93130000.0
2008-05-23 22:36:00,76.017,76.02,76.013,76.02,116200000.0
2008-05-23 22:39:00,76.03,76.031,76.028,76.028,52970000.0
2008-05-23 22:40:00,75.989,75.99,75.988,75.989,71410000.0
2008-05-23 22:41:00,75.999,76.0,75.996,75.996,63580000.0
2008-05-23 22:42:00,76.022,76.022,75.993,75.993,86270000.0
2008-05-23 22:45:00,76.026,76.026,76.018,76.019,81500000.0
2008-05-23 22:46:00,75.979,75.987,75.979,75.984,71770000.0
2008-05-23 22:48:00,76.026,76.03,76.024,76.026,83930000.0
2008-05-23 22:49:00,75.994,76.013,75.994,76.006,46790000.0
2008-05-23 22:50:00,75.998,76.004,75.998,75.999,42130000.0
2008-05-23 22:51:00,76.013,76.013,75.993,75.998,76920000.0
2008-05-23 22:52:00,75.989,75.997,75.989,75.989,61990000.0
2008-05-23 22:53:00,76.002,76.016,76.002,76.016,78910000.0
2008-05-23 22:54:00,76.046,76.046,76.033,76.033,33100000.0
2008-05-23 22:56:00,76.036,76.038,76.03,76.03,121490000.0
2008-05-23 22:57:00,76.054,76.054,76.042,76.045,90260000.0
2008-05-26 02:00:00,75.893,75.897,75.875,75.889,98390000.0
2008-05-26 02:01:00,75.878,75.893,75.874,75.877,151630000.0
2008-05-26 02:02:00,75.866,75.867,75.859,75.865,84750000.0
2008-05-26 02:03:00,75.883,75.883,75.862,75.872,92700000.0
2008-05-26 02:04:00,75.875,75.876,75.859,75.867,129110000.0
2008-05-26 02:06:00,75.887,75.892,75.886,75.888,105440000.0
2008-05-26 02:08:00,75.888,75.889,75.886,75.889,93340000.0
2008-05-26 02:09:00,75.905,75.907,75.893,75.894,85850000.0
2008-05-26 02:11:00,75.883,75.888,75.88,75.886,95680000.0
2008-05-26 02:12:00,75.891,75.894,75.887,75.888,50410000.0
2008-05-26 02:13:00,75.887,75.887,75.88,75.881,36740000.0
2008-05-26 02:14:00,75.871,75.876,75.87,75.876,41600000.0
2008-05-26 02:15:00,75.893,75.896,75.875,75.884,48370000.0
2008-05-26 02:17:00,75.869,75.87,75.867,75.868,87530000.0
2008-05-26 02:18:00,75.888,75.889,75.854,75.866,58540000.0
2008-05-26 02:19:00,75.863,75.866,75.859,75.859,67450000.0
2008-05-26 02:20:00,75.871,75.887,75.871,75.887,76300000.0
2008-05-26 02:21:00,75.902,75.902,75.876,75.88,106430000.0
2008-05-26 02:22:00,75.874,75.884,75.873,75.883,75130000.0
2008-05-26 02:23:00,75.882,75.894,75.882,75.888,44190000.0
2008-05-26 02:24:00,75.905,75.906,75.878,75.878,66640000.0
2008-05-26 02:25:00,75.891,75.896,75.89,75.896,61720000.0
2008-05-26 02:27:00,75.924,75.924,75.896,75.896,64950000.0
2008-05-26 02:28:00,75.896,75.897,75.89,75.896,57350000.0
2008-05-26 02:30:00,75.916,75.917,75.883,75.883,57700000.0
2008-05-26 02:31:00,75.885,75.886,75.879,75.88,44620000.0
2008-05-26 02:32:00,75.871,75.883,75.871,75.883,44550000.0
2008-05-26 02:33:00,75.904,75.905,75.881,75.896,68590000.0
2008-05-26 02:34:00,75.89,75.898,75.89,75.896,71810000.0
2008-05-26 02:35:00,75.892,75.903,75.89,75.901,71910000.0
2008-05-26 02:36:00,75.914,75.916,75.908,75.91,82950000.0
2008-05-26 02:37:00,75.915,75.918,75.91,75.912,98220000.0
2008-05-26 02:38:00,75.918,75.933,75.909,75.918,67650000.0
2008-05-26 02:39:00,75.939,75.939,75.937,75.938,51530000.0
2008-05-26 02:40:00,75.925,75.925,75.912,75.912,29960000.0
2008-05-26 02:41:00,75.901,75.906,75.9,75.904,65100000.0
2008-05-26 02:42:00,75.921,75.921,75.896,75.896,69330000.0
2008-05-26 02:43:00,75.898,75.901,75.896,75.9,59890000.0
2008-05-26 02:45:00,75.922,75.922,75.887,75.888,82320000.0
2008-05-26 02:46:00,75.884,75.884,75.871,75.873,114060000.0
2008-05-26 02:47:00,75.878,75.884,75.869,75.88,129760000.0
2008-05-26 02:48:00,75.904,75.904,75.875,75.895,177850000.0
2008-05-26 02:49:00,75.88,75.884,75.871,75.872,111380000.0
2008-05-26 02:50:00,75.881,75.882,75.862,75.878,135100000.0
2008-05-26 02:51:00,75.894,75.894,75.881,75.881,82580000.0
2008-05-26 02:52:00,75.887,75.894,75.882,75.884,64030000.0
2008-05-26 02:53:00,75.885,75.888,75.879,75.881,107740000.0
2008-05-26 02:54:00,75.883,75.883,75.863,75.863,100030000.0
2008-05-26 02:55:00,75.876,75.882,75.863,75.872,51130000.0
2008-05-26 02:56:00,75.875,75.88,75.87,75.876,38140000.0
2008-05-26 02:57:00,75.888,75.889,75.862,75.864,32560000.0
2008-05-26 02:58:00,75.865,75.865,75.86,75.86,48910000.0
2008-05-26 02:59:00,75.853,75.865,75.853,75.862,36040000.0
2008-05-26 03:00:00,75.888,75.891,75.868,75.891,47340000.0
2008-05-26 03:01:00,75.873,75.888,75.873,75.885,50430000.0
2008-05-26 03:02:00,75.88,75.887,75.88,75.882,102460000.0
2008-05-26 03:03:00,75.901,75.913,75.895,75.913,108860000.0
2008-05-26 03:04:00,75.882,75.901,75.877,75.897,126710000.0
2008-05-26 03:05:00,75.893,75.908,75.884,75.9,80980000.0
2008-05-26 03:06:00,75.909,75.909,75.876,75.877,133540000.0
2008-05-26 03:07:00,75.877,75.88,75.876,75.878,131720000.0
2008-05-26 03:09:00,75.901,75.902,75.88,75.88,66390000.0
2008-05-26 03:10:00,75.89,75.905,75.871,75.899,24240000.0
2008-05-26 03:11:00,75.896,75.909,75.896,75.901,31950000.0
2008-05-26 03:12:00,75.908,75.911,75.89,75.911,32960000.0
2008-05-26 03:13:00,75.899,75.911,75.893,75.911,61150000.0
2008-05-26 03:14:00,75.895,75.92,75.895,75.92,121110000.0
2008-05-26 03:15:00,75.921,75.921,75.892,75.899,55410000.0
2008-05-26 03:16:00,75.92,75.924,75.902,75.902,48730000.0
2008-05-26 03:17:00,75.908,75.908,75.899,75.899,32540000.0
2008-05-26 03:18:00,75.916,75.916,75.903,75.903,64040000.0
2008-05-26 03:19:00,75.892,75.92,75.891,75.908,71200000.0
2008-05-26 03:20:00,75.901,75.909,75.899,75.906,124710000.0
2008-05-26 03:21:00,75.922,75.924,75.904,75.911,90210000.0
2008-05-26 03:22:00,75.925,75.937,75.925,75.931,99420000.0
2008-05-26 03:23:00,75.906,75.928,75.903,75.928,45470000.0
2008-05-26 03:24:00,75.947,75.947,75.914,75.925,35320000.0
2008-05-26 03:26:00,75.902,75.906,75.901,75.901,70410000.0
2008-05-26 03:27:00,75.92,75.926,75.906,75.912,39530000.0
2008-05-26 03:28:00,75.921,75.938,75.913,75.938,66160000.0
2008-05-26 03:30:00,75.95,75.95,75.914,75.915,53180000.0
2008-05-26 03:31:00,75.902,75.915,75.902,75.914,65330000.0
2008-05-26 03:33:00,75.919,75.921,75.899,75.899,59130000.0
2008-05-26 03:34:00,75.899,75.92,75.897,75.92,112430000.0
2008-05-26 03:35:00,75.909,75.914,75.902,75.906,62040000.0
2008-05-26 03:36:00,75.937,75.937,75.905,75.916,55240000.0
2008-05-26 03:37:00,75.902,75.929,75.902,75.914,85780000.0
2008-05-26 03:38:00,75.903,75.916,75.902,75.906,108710000.0
2008-05-26 03:39:00,75.922,75.923,75.897,75.897,96800000.0
2008-05-26 03:40:00,75.903,75.904,75.875,75.88,58690000.0
2008-05-26 03:41:00,75.88,75.884,75.872,75.876,70600000.0
2008-05-26 03:42:00,75.894,75.894,75.875,75.875,23290000.0
2008-05-26 03:43:00,75.861,75.881,75.853,75.853,67660000.0
2008-05-26 03:44:00,75.837,75.86,75.837,75.837,83460000.0
2008-05-26 03:45:00,75.88,75.887,75.856,75.87,83760000.0
2008-05-26 03:46:00,75.877,75.879,75.877,75.877,70570000.0
2008-05-26 03:48:00,75.88,75.88,75.844,75.853,118430000.0
2008-05-26 03:49:00,75.842,75.849,75.841,75.849,100350000.0
2008-05-26 03:50:00,75.845,75.855,75.843,75.843,90750000.0
2008-05-26 03:51:00,75.872,75.879,75.844,75.875,67820000.0
2008-05-26 03:52:00,75.843,75.862,75.841,75.841,85470000.0
2008-05-26 03:53:00,75.855,75.876,75.846,75.851,78210000.0
2008-05-26 03:54:00,75.869,75.869,75.837,75.84,78430000.0
2008-05-26 03:55:00,75.847,75.849,75.84,75.842,67880000.0
2008-05-26 03:56:00,75.846,75.848,75.84,75.842,72660000.0
2008-05-26 03:57:00,75.868,75.869,75.867,75.869,85710000.0
2008-05-26 03:58:00,75.844,75.844,75.833,75.837,68890000.0
2008-05-26 03:59:00,75.858,75.86,75.845,75.857,72140000.0
2008-05-26 04:00:00,75.884,75.888,75.856,75.875,103620000.0
2008-05-26 04:01:00,75.853,75.884,75.853,75.877,75760000.0
2008-05-26 04:02:00,75.908,75.908,75.866,75.866,99470000.0
2008-05-26 04:03:00,75.887,75.892,75.867,75.88,74260000.0
2008-05-26 04:04:00,75.889,75.895,75.877,75.877,80060000.0
2008-05-26 04:05:00,75.881,75.887,75.874,75.887,119620000.0
2008-05-26 04:06:00,75.886,75.888,75.865,75.877,105120000.0
2008-05-26 04:07:00,75.882,75.883,75.863,75.878,76090000.0
2008-05-26 04:08:00,75.88,75.88,75.861,75.863,67330000.0
2008-05-26 04:09:00,75.877,75.877,75.845,75.847,98070000.0
2008-05-26 04:10:00,75.837,75.846,75.837,75.844,59680000.0
2008-05-26 04:11:00,75.844,75.846,75.841,75.843,51010000.0
2008-05-26 04:12:00,75.861,75.864,75.845,75.845,72330000.0
2008-05-26 04:13:00,75.861,75.868,75.846,75.854,77000000.0
2008-05-26 04:14:00,75.843,75.861,75.843,75.861,109720000.0
2008-05-26 04:15:00,75.879,75.879,75.855,75.857,42120000.0
2008-05-26 04:18:00,75.863,75.863,75.845,75.848,88120000.0
2008-05-26 04:19:00,75.86,75.873,75.855,75.872,121420000.0
2008-05-26 04:20:00,75.861,75.871,75.847,75.856,65010000.0
2008-05-26 04:21:00,75.839,75.873,75.839,75.844,33650000.0
2008-05-26 04:22:00,75.844,75.848,75.839,75.847,109810000.0
2008-05-26 04:23:00,75.849,75.881,75.849,75.881,46810000.0
2008-05-26 04:24:00,75.881,75.881,75.856,75.868,14320000.0
2008-05-26 04:25:00,75.863,75.892,75.863,75.869,35240000.0
2008-05-26 04:26:00,75.871,75.876,75.869,75.874,57760000.0
2008-05-26 04:27:00,75.884,75.884,75.866,75.876,68750000.0
2008-05-26 04:28:00,75.873,75.877,75.87,75.871,79960000.0
2008-05-26 04:29:00,75.879,75.889,75.866,75.876,74480000.0
2008-05-26 04:30:00,75.892,75.893,75.853,75.88,46280000.0
2008-05-26 04:31:00,75.889,75.912,75.882,75.902,50050000.0
2008-05-26 04:32:00,75.91,75.91,75.887,75.893,64860000.0
2008-05-26 04:33:00,75.905,75.915,75.888,75.889,42290000.0
2008-05-26 04:34:00,75.887,75.902,75.877,75.894,69730000.0
2008-05-26 04:35:00,75.875,75.884,75.874,75.877,45900000.0
2008-05-26 04:36:00,75.886,75.886,75.87,75.87,11460000.0
2008-05-26 04:37:00,75.881,75.901,75.881,75.901,36340000.0
2008-05-26 04:39:00,75.896,75.9,75.88,75.887,34190000.0
2008-05-26 04:40:00,75.903,75.908,75.878,75.887,37740000.0
2008-05-26 04:41:00,75.881,75.91,75.875,75.875,45970000.0
2008-05-26 04:42:00,75.898,75.898,75.875,75.881,130040000.0
2008-05-26 04:43:00,75.885,75.888,75.881,75.886,100700000.0
2008-05-26 04:44:00,75.883,75.902,75.883,75.889,70800000.0
2008-05-26 04:45:00,75.903,75.91,75.9,75.906,104060000.0
2008-05-26 04:46:00,75.908,75.912,75.895,75.897,65660000.0
2008-05-26 04:47:00,75.88,75.885,75.88,75.884,61960000.0
2008-05-26 04:48:00,75.912,75.912,75.891,75.894,31620000.0
2008-05-26 04:49:00,75.884,75.909,75.878,75.909,50400000.0
2008-05-26 04:50:00,75.895,75.901,75.887,75.898,91590000.0
2008-05-26 04:51:00,75.89,75.89,75.875,75.875,65530000.0
2008-05-26 04:52:00,75.879,75.88,75.877,75.879,47670000.0
2008-05-26 04:53:00,75.891,75.915,75.886,75.914,55160000.0
2008-05-26 04:54:00,75.902,75.902,75.887,75.896,17890000.0
2008-05-26 04:55:00,75.887,75.904,75.887,75.904,20710000.0
2008-05-26 04:57:00,75.913,75.915,75.874,75.915,52110000.0
2008-05-26 04:58:00,75.899,75.92,75.886,75.892,54820000.0
2008-05-26 04:59:00,75.901,75.922,75.886,75.886,108140000.0
2008-05-26 05:00:00,75.926,75.928,75.919,75.921,101980000.0
2008-05-26 05:02:00,75.891,75.92,75.889,75.914,94120000.0
2008-05-26 05:03:00,75.911,75.919,75.888,75.903,122920000.0
2008-05-26 05:05:00,75.897,75.923,75.897,75.914,36420000.0
2008-05-26 05:06:00,75.915,75.918,75.908,75.912,73270000.0
2008-05-26 05:07:00,75.877,75.889,75.868,75.869,62780000.0
2008-05-26 05:08:00,75.865,75.89,75.865,75.865,72750000.0
2008-05-26 05:09:00,75.878,75.88,75.852,75.857,36440000.0
2008-05-26 05:10:00,75.877,75.878,75.856,75.856,47710000.0
2008-05-26 05:11:00,75.876,75.885,75.868,75.87,83630000.0
2008-05-26 05:12:00,75.874,75.874,75.863,75.869,71760000.0
2008-05-26 05:13:00,75.881,75.894,75.87,75.883,67990000.0
2008-05-26 05:14:00,75.877,75.879,75.876,75.878,84530000.0
2008-05-26 05:15:00,75.901,75.901,75.876,75.896,53350000.0
2008-05-26 05:16:00,75.885,75.887,75.877,75.887,47720000.0
2008-05-26 05:17:00,75.877,75.877,75.869,75.87,83870000.0
2008-05-26 05:18:00,75.882,75.886,75.874,75.874,62190000.0
2008-05-26 05:19:00,75.876,75.877,75.869,75.876,71800000.0
2008-05-26 05:20:00,75.868,75.87,75.867,75.87,53200000.0
2008-05-26 05:21:00,75.907,75.91,75.907,75.909,48130000.0
2008-05-26 05:24:00,75.887,75.893,75.88,75.88,99650000.0
2008-05-26 05:25:00,75.877,75.892,75.877,75.892,115990000.0
2008-05-26 05:26:00,75.882,75.892,75.882,75.888,96640000.0
2008-05-26 05:27:00,75.901,75.901,75.875,75.896,93010000.0
2008-05-26 05:28:00,75.887,75.887,75.881,75.883,78470000.0
2008-05-26 05:29:00,75.873,75.882,75.866,75.866,136070000.0
2008-05-26 05:30:00,75.891,75.891,75.876,75.876,113000000.0
2008-05-26 05:31:00,75.884,75.923,75.879,75.89,56320000.0
2008-05-26 05:32:00,75.915,75.915,75.901,75.905,59880000.0
2008-05-26 05:33:00,75.904,75.915,75.891,75.892,80430000.0
2008-05-26 05:35:00,75.905,75.914,75.905,75.905,99440000.0
2008-05-26 05:36:00,75.923,75.929,75.922,75.928,93220000.0
2008-05-26 05:37:00,75.918,75.919,75.916,75.918,76850000.0
2008-05-26 05:38:00,75.905,75.906,75.899,75.905,73100000.0
2008-05-26 05:39:00,75.906,75.906,75.88,75.88,90230000.0
2008-05-26 05:40:00,75.881,75.902,75.874,75.875,85400000.0
2008-05-26 05:41:00,75.884,75.902,75.882,75.896,103560000.0
2008-05-26 05:42:00,75.917,75.919,75.916,75.918,110010000.0
2008-05-26 05:43:00,75.908,75.91,75.906,75.906,90420000.0
2008-05-26 05:45:00,75.919,75.924,75.883,75.896,104490000.0
2008-05-26 05:47:00,75.907,75.91,75.907,75.91,83000000.0
2008-05-26 05:48:00,75.909,75.911,75.891,75.901,86370000.0
2008-05-26 05:51:00,75.913,75.913,75.885,75.907,83140000.0
2008-05-26 05:52:00,75.918,75.918,75.888,75.894,73600000.0
2008-05-26 05:53:00,75.903,75.921,75.897,75.897,76670000.0
2008-05-26 05:54:00,75.911,75.919,75.879,75.919,120100000.0
2008-05-26 05:55:00,75.9,75.914,75.895,75.899,73060000.0
2008-05-26 05:56:00,75.891,75.912,75.891,75.898,135960000.0
2008-05-26 05:57:00,75.907,75.91,75.905,75.909,122610000.0
2008-05-26 05:58:00,75.896,75.913,75.893,75.904,121870000.0
2008-05-26 05:59:00,75.899,75.908,75.895,75.9,100920000.0
2008-05-26 06:00:00,75.919,75.919,75.892,75.892,140060000.0
2008-05-26 06:01:00,75.9,75.92,75.894,75.919,77440000.0
2008-05-26 06:02:00,75.902,75.908,75.899,75.904,69250000.0
2008-05-26 06:03:00,75.929,75.929,75.91,75.924,83050000.0
2008-05-26 06:05:00,75.9,75.91,75.897,75.897,115230000.0
2008-05-26 06:06:00,75.923,75.927,75.91,75.91,80280000.0
2008-05-26 06:07:00,75.9,75.906,75.899,75.899,83970000.0
2008-05-26 06:09:00,75.906,75.91,75.904,75.904,97710000.0
2008-05-26 06:10:00,75.904,75.91,75.902,75.907,100500000.0
2008-05-26 06:11:00,75.901,75.912,75.894,75.894,88570000.0
2008-05-26 06:12:00,75.909,75.912,75.904,75.906,66810000.0
2008-05-26 06:13:00,75.917,75.929,75.917,75.928,82650000.0
2008-05-26 06:14:00,75.903,75.925,75.902,75.922,36390000.0
2008-05-26 06:15:00,75.956,75.957,75.95,75.952,63410000.0
2008-05-26 06:17:00,75.898,75.907,75.898,75.907,82330000.0
2008-05-26 06:18:00,75.928,75.928,75.906,75.906,101400000.0
2008-05-26 06:21:00,75.917,75.919,75.915,75.919,75640000.0
2008-05-26 06:22:00,75.905,75.91,75.9,75.91,98000000.0
2008-05-26 06:24:00,75.928,75.93,75.924,75.927,134830000.0
2008-05-26 06:25:00,75.923,75.932,75.923,75.929,73710000.0
2008-05-26 06:26:00,75.93,75.939,75.922,75.933,142150000.0
2008-05-26 06:27:00,75.924,75.935,75.924,75.932,66050000.0
2008-05-26 06:28:00,75.93,75.948,75.92,75.947,146130000.0
2008-05-26 06:29:00,75.922,75.933,75.918,75.927,82160000.0
2008-05-26 06:30:00,75.94,75.94,75.918,75.92,76030000.0
2008-05-26 06:31:00,75.907,75.923,75.906,75.922,90540000.0
2008-05-26 06:33:00,75.945,75.945,75.924,75.938,141240000.0
2008-05-26 06:34:00,75.949,75.95,75.936,75.938,96010000.0
2008-05-26 06:35:00,75.924,75.943,75.916,75.94,150610000.0
2008-05-26 06:36:00,75.954,75.963,75.945,75.945,151460000.0
2008-05-26 06:37:00,75.907,75.93,75.907,75.929,83980000.0
2008-05-26 06:38:00,75.932,75.954,75.921,75.94,95780000.0
2008-05-26 06:39:00,75.947,75.948,75.917,75.932,97870000.0
2008-05-26 06:40:00,75.941,75.942,75.919,75.934,73500000.0
2008-05-26 06:41:00,75.922,75.941,75.921,75.931,114770000.0
2008-05-26 06:42:00,75.933,75.95,75.925,75.928,175550000.0
2008-05-26 06:43:00,75.925,75.942,75.922,75.939,159360000.0
2008-05-26 06:44:00,75.91,75.93,75.91,75.921,83410000.0
2008-05-26 06:45:00,75.922,75.928,75.907,75.913,68660000.0
2008-05-26 06:46:00,75.922,75.922,75.899,75.921,55240000.0
2008-05-26 06:47:00,75.903,75.927,75.902,75.92,121070000.0
2008-05-26 06:48:00,75.935,75.936,75.924,75.93,132690000.0
2008-05-26 06:49:00,75.906,75.924,75.901,75.92,125070000.0
2008-05-26 06:50:00,75.911,75.934,75.911,75.927,91460000.0
2008-05-26 06:51:00,75.942,75.945,75.926,75.93,102430000.0
2008-05-26 06:52:00,75.943,75.953,75.923,75.94,144640000.0
2008-05-26 06:53:00,75.928,75.94,75.924,75.938,137560000.0
2008-05-26 06:54:00,75.945,75.951,75.936,75.948,98920000.0
2008-05-26 06:55:00,75.927,75.935,75.926,75.929,62020000.0
2008-05-26 06:57:00,75.942,75.944,75.928,75.929,63270000.0
2008-05-26 06:58:00,75.936,75.938,75.927,75.938,82780000.0
2008-05-26 06:59:00,75.93,75.937,75.93,75.935,53290000.0
2008-05-26 07:00:00,75.952,75.952,75.933,75.933,75600000.0
2008-05-26 07:01:00,75.935,75.94,75.931,75.933,93670000.0
2008-05-26 07:02:00,75.91,75.923,75.903,75.916,120130000.0
2008-05-26 07:03:00,75.935,75.942,75.935,75.938,110110000.0
2008-05-26 07:04:00,75.926,75.932,75.905,75.919,114800000.0
2008-05-26 07:05:00,75.924,75.924,75.901,75.901,85240000.0
2008-05-26 07:06:00,75.928,75.932,75.917,75.917,56010000.0
2008-05-26 07:08:00,75.894,75.921,75.882,75.912,65190000.0
2008-05-26 07:09:00,75.918,75.92,75.881,75.901,92060000.0
2008-05-26 07:10:00,75.897,75.913,75.886,75.891,98490000.0
2008-05-26 07:12:00,75.907,75.91,75.906,75.909,46980000.0
2008-05-26 07:13:00,75.889,75.889,75.886,75.889,69940000.0
2008-05-26 07:14:00,75.904,75.909,75.892,75.898,102650000.0
2008-05-26 07:15:00,75.909,75.913,75.891,75.891,75470000.0
2008-05-26 07:17:00,75.881,75.907,75.881,75.907,59350000.0
2008-05-26 07:18:00,75.917,75.923,75.913,75.915,87180000.0
2008-05-26 07:19:00,75.895,75.922,75.895,75.898,119070000.0
2008-05-26 07:20:00,75.908,75.918,75.893,75.917,109940000.0
2008-05-26 07:21:00,75.916,75.919,75.911,75.912,111860000.0
2008-05-26 07:23:00,75.897,75.897,75.88,75.88,57280000.0
2008-05-26 07:24:00,75.904,75.904,75.887,75.887,85620000.0
2008-05-26 07:26:00,75.896,75.911,75.886,75.907,56630000.0
2008-05-26 07:27:00,75.909,75.915,75.908,75.908,107590000.0
2008-05-26 07:28:00,75.892,75.912,75.892,75.912,102440000.0
2008-05-26 07:29:00,75.907,75.928,75.892,75.925,80430000.0
2008-05-26 07:30:00,75.949,75.956,75.942,75.947,128040000.0
2008-05-26 07:32:00,75.925,75.926,75.919,75.924,94840000.0
2008-05-26 07:33:00,75.93,75.938,75.924,75.925,74940000.0
2008-05-26 07:34:00,75.923,75.925,75.912,75.925,118860000.0
2008-05-26 07:35:00,75.918,75.918,75.903,75.917,46270000.0
2008-05-26 07:36:00,75.921,75.93,75.916,75.916,20920000.0
2008-05-26 07:37:00,75.922,75.926,75.916,75.918,53670000.0
2008-05-26 07:38:00,75.928,75.935,75.924,75.932,104030000.0
2008-05-26 07:39:00,75.927,75.927,75.905,75.906,121270000.0
2008-05-26 07:40:00,75.923,75.944,75.919,75.919,119650000.0
2008-05-26 07:41:00,75.923,75.942,75.911,75.942,113770000.0
2008-05-26 07:42:00,75.948,75.95,75.928,75.931,70340000.0
2008-05-26 07:43:00,75.932,75.94,75.922,75.938,98560000.0
2008-05-26 07:44:00,75.921,75.921,75.916,75.92,16350000.0
2008-05-26 07:45:00,75.959,75.959,75.927,75.94,126020000.0
2008-05-26 07:46:00,75.929,75.936,75.928,75.93,98780000.0
2008-05-26 07:47:00,75.936,75.937,75.93,75.937,71540000.0
2008-05-26 07:48:00,75.948,75.95,75.935,75.939,118210000.0
2008-05-26 07:49:00,75.92,75.925,75.919,75.925,112840000.0
2008-05-26 07:50:00,75.907,75.913,75.898,75.905,83790000.0
2008-05-26 07:51:00,75.92,75.921,75.897,75.908,98260000.0
2008-05-26 07:52:00,75.921,75.922,75.897,75.897,112550000.0
2008-05-26 07:53:00,75.901,75.903,75.892,75.902,57800000.0
2008-05-26 07:54:00,75.906,75.91,75.895,75.895,100730000.0
2008-05-26 07:55:00,75.885,75.892,75.884,75.884,79460000.0
2008-05-26 07:56:00,75.887,75.89,75.887,75.888,70620000.0
2008-05-26 07:57:00,75.909,75.917,75.88,75.916,38080000.0
2008-05-26 07:58:00,75.896,75.902,75.876,75.889,46530000.0
2008-05-26 07:59:00,75.906,75.926,75.904,75.924,26320000.0
2008-05-26 08:00:00,75.915,75.915,75.901,75.902,70140000.0
2008-05-26 08:01:00,75.904,75.906,75.9,75.9,72780000.0
2008-05-26 08:02:00,75.918,75.92,75.917,75.919,59420000.0
2008-05-26 08:03:00,75.916,75.924,75.893,75.914,70720000.0
2008-05-26 08:04:00,75.904,75.904,75.892,75.895,75890000.0
2008-05-26 08:05:00,75.888,75.922,75.888,75.921,99430000.0
2008-05-26 08:06:00,75.918,75.921,75.889,75.889,104990000.0
2008-05-26 08:07:00,75.886,75.886,75.871,75.88,38710000.0
2008-05-26 08:08:00,75.887,75.887,75.882,75.883,63130000.0
2008-05-26 08:09:00,75.899,75.903,75.885,75.903,72750000.0
2008-05-26 08:10:00,75.896,75.916,75.894,75.894,49750000.0
2008-05-26 08:11:00,75.898,75.906,75.893,75.893,90590000.0
2008-05-26 08:12:00,75.915,75.915,75.893,75.91,76420000.0
2008-05-26 08:13:00,75.901,75.914,75.893,75.907,66380000.0
2008-05-26 08:14:00,75.914,75.92,75.895,75.92,86410000.0
2008-05-26 08:15:00,75.912,75.919,75.9,75.918,46840000.0
2008-05-26 08:16:00,75.894,75.904,75.894,75.903,48000000.0
2008-05-26 08:17:00,75.907,75.915,75.895,75.901,89580000.0
2008-05-26 08:18:00,75.903,75.906,75.891,75.896,80510000.0
2008-05-26 08:19:00,75.891,75.896,75.889,75.891,80490000.0
2008-05-26 08:20:00,75.907,75.912,75.894,75.911,96040000.0
2008-05-26 08:21:00,75.901,75.906,75.893,75.904,115170000.0
2008-05-26 08:22:00,75.877,75.909,75.872,75.908,76190000.0
2008-05-26 08:23:00,75.888,75.894,75.881,75.881,76730000.0
2008-05-26 08:24:00,75.904,75.905,75.875,75.883,32210000.0
2008-05-26 08:25:00,75.867,75.869,75.865,75.868,74210000.0
2008-05-26 08:26:00,75.864,75.883,75.864,75.883,75450000.0
2008-05-26 08:27:00,75.885,75.892,75.876,75.884,67520000.0
2008-05-26 08:28:00,75.871,75.879,75.869,75.87,92660000.0
2008-05-26 08:29:00,75.88,75.88,75.877,75.878,83510000.0
2008-05-26 08:30:00,75.901,75.901,75.875,75.88,77830000.0
2008-05-26 08:31:00,75.868,75.878,75.868,75.871,108790000.0
2008-05-26 08:32:00,75.895,75.908,75.879,75.888,149370000.0
2008-05-26 08:33:00,75.909,75.922,75.895,75.909,90890000.0
2008-05-26 08:34:00,75.895,75.921,75.895,75.907,129150000.0
2008-05-26 08:35:00,75.893,75.898,75.891,75.894,87060000.0
2008-05-26 08:36:00,75.913,75.919,75.888,75.91,70540000.0
2008-05-26 08:37:00,75.901,75.913,75.893,75.913,72720000.0
2008-05-26 08:38:00,75.902,75.913,75.896,75.896,109280000.0
2008-05-26 08:39:00,75.917,75.917,75.902,75.902,45600000.0
2008-05-26 08:40:00,75.909,75.917,75.909,75.912,38230000.0
2008-05-26 08:41:00,75.918,75.921,75.908,75.918,20110000.0
2008-05-26 08:42:00,75.908,75.919,75.896,75.918,49100000.0
2008-05-26 08:45:00,75.93,75.932,75.895,75.916,100610000.0
2008-05-26 08:46:00,75.892,75.895,75.879,75.879,153900000.0
2008-05-26 08:47:00,75.898,75.918,75.888,75.906,84200000.0
2008-05-26 08:48:00,75.909,75.91,75.906,75.909,93510000.0
2008-05-26 08:50:00,75.894,75.903,75.889,75.893,113070000.0
2008-05-26 08:51:00,75.888,75.891,75.885,75.886,168890000.0
2008-05-26 08:53:00,75.881,75.893,75.881,75.893,104190000.0
2008-05-26 08:54:00,75.898,75.901,75.895,75.896,167080000.0
2008-05-26 08:56:00,75.867,75.873,75.866,75.868,97770000.0
2008-05-26 08:57:00,75.894,75.894,75.872,75.878,149840000.0
2008-05-26 08:58:00,75.893,75.905,75.884,75.905,80950000.0
2008-05-26 08:59:00,75.888,75.911,75.885,75.911,93350000.0
2008-05-26 09:00:00,75.919,75.919,75.886,75.894,141100000.0
2008-05-26 09:02:00,75.924,75.924,75.911,75.919,90940000.0
2008-05-26 09:03:00,75.933,75.934,75.921,75.921,147320000.0
2008-05-26 09:04:00,75.915,75.934,75.915,75.933,80840000.0
2008-05-26 09:05:00,75.916,75.948,75.915,75.927,97830000.0
2008-05-26 09:06:00,75.951,75.951,75.933,75.949,125270000.0
2008-05-26 09:07:00,75.938,75.952,75.935,75.936,116610000.0
2008-05-26 09:08:00,75.944,75.955,75.944,75.953,102880000.0
2008-05-26 09:09:00,75.949,75.949,75.93,75.945,115910000.0
2008-05-26 09:10:00,75.942,75.946,75.941,75.942,93220000.0
2008-05-26 09:11:00,75.938,75.938,75.916,75.916,95980000.0
2008-05-26 09:12:00,75.927,75.927,75.903,75.922,78580000.0
2008-05-26 09:13:00,75.915,75.917,75.908,75.908,109230000.0
2008-05-26 09:14:00,75.899,75.9,75.897,75.898,49790000.0
2008-05-26 09:15:00,75.937,75.938,75.905,75.914,41130000.0
2008-05-26 09:17:00,75.901,75.919,75.896,75.914,94040000.0
2008-05-26 09:18:00,75.921,75.929,75.921,75.924,144600000.0
2008-05-26 09:19:00,75.926,75.931,75.914,75.914,76190000.0
2008-05-26 09:20:00,75.913,75.913,75.9,75.911,84580000.0
2008-05-26 09:21:00,75.929,75.929,75.906,75.911,121400000.0
2008-05-26 09:22:00,75.906,75.918,75.905,75.91,117480000.0
2008-05-26 09:23:00,75.91,75.923,75.899,75.903,101900000.0
2008-05-26 09:24:00,75.924,75.93,75.905,75.918,107600000.0
2008-05-26 09:25:00,75.904,75.928,75.904,75.906,99940000.0
2008-05-26 09:26:00,75.923,75.932,75.914,75.925,88740000.0
2008-05-26 09:27:00,75.939,75.941,75.911,75.923,81450000.0
2008-05-26 09:28:00,75.927,75.931,75.911,75.911,101380000.0
2008-05-26 09:29:00,75.922,75.923,75.894,75.912,54330000.0
2008-05-26 09:30:00,75.941,75.942,75.914,75.932,38310000.0
2008-05-26 09:32:00,75.93,75.94,75.926,75.935,87930000.0
2008-05-26 09:33:00,75.935,75.941,75.914,75.927,137550000.0
2008-05-26 09:34:00,75.928,75.939,75.927,75.935,76200000.0
2008-05-26 09:35:00,75.941,75.947,75.94,75.947,90870000.0
2008-05-26 09:36:00,75.949,75.95,75.944,75.947,115180000.0
2008-05-26 09:37:00,75.924,75.927,75.92,75.922,109340000.0
2008-05-26 09:38:00,75.932,75.949,75.932,75.949,93290000.0
2008-05-26 09:39:00,75.959,75.977,75.945,75.964,106350000.0
2008-05-26 09:40:00,75.932,75.952,75.932,75.952,93400000.0
2008-05-26 09:41:00,75.947,75.96,75.947,75.948,90820000.0
2008-05-26 09:42:00,75.963,75.967,75.936,75.944,73460000.0
2008-05-26 09:43:00,75.947,75.962,75.928,75.962,106120000.0
2008-05-26 09:44:00,75.952,75.952,75.928,75.928,51690000.0
2008-05-26 09:45:00,75.967,75.967,75.934,75.944,36150000.0
2008-05-26 09:46:00,75.934,75.961,75.934,75.961,36730000.0
2008-05-26 09:47:00,75.952,75.954,75.939,75.949,46490000.0
2008-05-26 09:48:00,75.942,75.942,75.929,75.94,55740000.0
2008-05-26 09:49:00,75.938,75.944,75.931,75.944,94770000.0
2008-05-26 09:50:00,75.923,75.94,75.915,75.937,56080000.0
2008-05-26 09:51:00,75.942,75.942,75.933,75.938,64430000.0
2008-05-26 09:52:00,75.93,75.942,75.925,75.942,79010000.0
2008-05-26 09:53:00,75.927,75.943,75.922,75.924,108930000.0
2008-05-26 09:54:00,75.943,75.944,75.933,75.943,81080000.0
2008-05-26 09:55:00,75.926,75.939,75.921,75.934,44540000.0
2008-05-26 09:56:00,75.926,75.927,75.909,75.909,66240000.0
2008-05-26 09:57:00,75.931,75.935,75.923,75.926,63200000.0
2008-05-26 09:58:00,75.929,75.949,75.914,75.924,64760000.0
2008-05-26 09:59:00,75.93,75.956,75.915,75.933,75530000.0
2008-05-26 10:00:00,75.969,75.971,75.948,75.955,67680000.0
2008-05-26 10:01:00,75.939,75.948,75.939,75.94,93440000.0
2008-05-26 10:02:00,75.957,75.962,75.947,75.956,65640000.0
2008-05-26 10:03:00,75.956,75.963,75.943,75.95,47050000.0
2008-05-26 10:04:00,75.949,75.978,75.949,75.968,58890000.0
2008-05-26 10:05:00,75.98,75.994,75.979,75.991,82480000.0
2008-05-26 10:06:00,75.985,75.992,75.97,75.982,83430000.0
2008-05-26 10:07:00,76.005,76.01,75.98,76.01,81040000.0
2008-05-26 10:08:00,76.004,76.01,75.969,75.969,97880000.0
2008-05-26 10:09:00,75.993,76.01,75.978,75.978,115250000.0
2008-05-26 10:10:00,75.977,75.997,75.963,75.971,76440000.0
2008-05-26 10:11:00,76.001,76.003,75.984,75.997,54360000.0
2008-05-26 10:12:00,75.997,76.005,75.977,75.994,39220000.0
2008-05-26 10:13:00,75.974,75.995,75.974,75.976,77880000.0
2008-05-26 10:14:00,75.965,75.989,75.957,75.979,80140000.0
2008-05-26 10:15:00,76.002,76.004,75.976,76.004,69890000.0
2008-05-26 10:16:00,76.003,76.008,76.002,76.007,89140000.0
2008-05-26 10:17:00,76.007,76.02,76.0,76.02,70470000.0
2008-05-26 10:18:00,76.028,76.038,76.005,76.034,103030000.0
2008-05-26 10:19:00,76.001,76.019,75.997,76.015,121810000.0
2008-05-26 10:20:00,76.006,76.02,76.006,76.01,148820000.0
2008-05-26 10:21:00,76.041,76.041,76.006,76.006,106500000.0
2008-05-26 10:22:00,76.013,76.017,75.987,75.987,115490000.0
2008-05-26 10:23:00,75.995,76.011,75.995,76.011,70010000.0
2008-05-26 10:24:00,76.02,76.021,75.995,76.01,63780000.0
2008-05-26 10:25:00,75.999,76.011,75.979,76.011,97240000.0
2008-05-26 10:26:00,75.99,76.018,75.99,76.002,79730000.0
2008-05-26 10:27:00,76.019,76.024,75.995,76.012,43230000.0
2008-05-26 10:28:00,75.996,76.014,75.992,75.999,33150000.0
2008-05-26 10:29:00,76.013,76.017,76.011,76.012,27350000.0
2008-05-26 10:30:00,76.036,76.036,76.007,76.017,45540000.0
2008-05-26 10:31:00,76.001,76.008,76.0,76.004,30690000.0
2008-05-26 10:32:00,75.999,76.005,75.999,76.005,38920000.0
2008-05-26 10:33:00,76.019,76.019,75.993,75.994,47800000.0
2008-05-26 10:34:00,76.001,76.011,75.986,76.009,98740000.0
2008-05-26 10:35:00,75.986,76.003,75.986,75.997,95700000.0
2008-05-26 10:36:00,76.0,76.0,75.976,75.979,111060000.0
2008-05-26 10:38:00,75.988,76.001,75.984,76.001,98250000.0
2008-05-26 10:39:00,76.026,76.026,75.99,75.996,144270000.0
2008-05-26 10:40:00,75.993,76.0,75.978,75.985,83210000.0
2008-05-26 10:41:00,75.97,75.976,75.97,75.971,97900000.0
2008-05-26 10:42:00,75.995,75.998,75.977,75.981,125950000.0
2008-05-26 10:43:00,75.993,76.008,75.986,75.995,119120000.0
2008-05-26 10:44:00,75.984,75.984,75.966,75.984,101280000.0
2008-05-26 10:45:00,75.993,75.994,75.966,75.994,112560000.0
2008-05-26 10:46:00,75.985,76.019,75.985,75.997,102250000.0
2008-05-26 10:47:00,76.025,76.025,75.991,76.004,88840000.0
2008-05-26 10:48:00,76.022,76.022,76.004,76.022,81810000.0
2008-05-26 10:49:00,76.025,76.025,76.017,76.019,107700000.0
2008-05-26 10:51:00,76.014,76.023,76.007,76.023,111280000.0
2008-05-26 10:53:00,76.022,76.023,76.005,76.005,92030000.0
2008-05-26 10:54:00,76.013,76.021,75.993,75.994,139640000.0
2008-05-26 10:55:00,75.985,76.011,75.985,76.011,76430000.0
2008-05-26 10:56:00,75.979,75.995,75.979,75.995,94890000.0
2008-05-26 10:57:00,75.995,75.995,75.966,75.979,126020000.0
2008-05-26 10:58:00,75.994,76.012,75.983,76.007,123300000.0
2008-05-26 10:59:00,75.982,75.991,75.973,75.978,102720000.0
2008-05-26 11:00:00,75.992,75.994,75.953,75.977,109460000.0
2008-05-26 11:01:00,75.989,75.99,75.964,75.972,101970000.0
2008-05-26 11:02:00,75.99,75.99,75.967,75.975,90630000.0
2008-05-26 11:03:00,75.973,75.985,75.962,75.975,73230000.0
2008-05-26 11:05:00,75.979,75.98,75.955,75.965,93900000.0
2008-05-26 11:06:00,75.95,75.951,75.925,75.925,139990000.0
2008-05-26 11:07:00,75.905,75.921,75.905,75.911,77770000.0
2008-05-26 11:08:00,75.913,75.932,75.912,75.913,84730000.0
2008-05-26 11:09:00,75.948,75.948,75.913,75.928,121630000.0
2008-05-26 11:10:00,75.918,75.931,75.903,75.913,119490000.0
2008-05-26 11:11:00,75.911,75.915,75.902,75.903,104310000.0
2008-05-26 11:12:00,75.938,75.939,75.906,75.922,102640000.0
2008-05-26 11:13:00,75.895,75.902,75.893,75.896,103480000.0
2008-05-26 11:14:00,75.894,75.906,75.892,75.906,82540000.0
2008-05-26 11:15:00,75.909,75.928,75.906,75.911,76330000.0
2008-05-26 11:16:00,75.908,75.908,75.885,75.885,98720000.0
2008-05-26 11:17:00,75.904,75.921,75.904,75.914,56190000.0
2008-05-26 11:18:00,75.914,75.915,75.884,75.915,39800000.0
2008-05-26 11:19:00,75.904,75.915,75.881,75.913,38950000.0
2008-05-26 11:20:00,75.926,75.936,75.912,75.936,50600000.0
2008-05-26 11:21:00,75.945,75.946,75.926,75.939,59330000.0
2008-05-26 11:22:00,75.92,75.929,75.823,75.823,87760000.0
2008-05-26 11:23:00,75.829,75.885,75.829,75.885,54620000.0
2008-05-26 11:24:00,75.904,75.907,75.877,75.878,68750000.0
2008-05-26 11:25:00,75.881,75.884,75.873,75.875,86820000.0
2008-05-26 11:26:00,75.876,75.882,75.864,75.872,118310000.0
2008-05-26 11:27:00,75.9,75.9,75.865,75.873,85910000.0
2008-05-26 11:28:00,75.865,75.881,75.864,75.881,38470000.0
2008-05-26 11:29:00,75.868,75.883,75.861,75.868,73130000.0
2008-05-26 11:30:00,75.88,75.88,75.851,75.871,72950000.0
2008-05-26 11:32:00,75.876,75.882,75.876,75.878,99360000.0
2008-05-26 11:33:00,75.872,75.874,75.844,75.849,144680000.0
2008-05-26 11:34:00,75.848,75.889,75.848,75.878,82680000.0
2008-05-26 11:35:00,75.886,75.886,75.88,75.885,87010000.0
2008-05-26 11:36:00,75.9,75.909,75.88,75.892,122550000.0
2008-05-26 11:37:00,75.867,75.891,75.867,75.891,110360000.0
2008-05-26 11:38:00,75.868,75.871,75.866,75.867,102000000.0
2008-05-26 11:39:00,75.892,75.894,75.883,75.884,108450000.0
2008-05-26 11:40:00,75.886,75.888,75.88,75.882,116390000.0
2008-05-26 11:41:00,75.894,75.91,75.883,75.893,87720000.0
2008-05-26 11:42:00,75.919,75.919,75.917,75.919,78290000.0
2008-05-26 11:43:00,75.885,75.886,75.869,75.876,109310000.0
2008-05-26 11:45:00,75.905,75.911,75.9,75.9,84990000.0
2008-05-26 11:46:00,75.87,75.881,75.862,75.875,137440000.0
2008-05-26 11:47:00,75.871,75.883,75.865,75.879,80060000.0
2008-05-26 11:48:00,75.876,75.88,75.861,75.871,80510000.0
2008-05-26 11:49:00,75.866,75.88,75.858,75.867,118240000.0
2008-05-26 11:50:00,75.866,75.89,75.853,75.879,107650000.0
2008-05-26 11:51:00,75.89,75.891,75.867,75.879,97340000.0
2008-05-26 11:52:00,75.853,75.882,75.853,75.877,103580000.0
2008-05-26 11:53:00,75.888,75.888,75.863,75.885,88940000.0
2008-05-26 11:54:00,75.905,75.92,75.89,75.911,83730000.0
2008-05-26 11:55:00,75.881,75.896,75.881,75.896,69400000.0
2008-05-26 11:56:00,75.884,75.903,75.884,75.898,91250000.0
2008-05-26 11:57:00,75.9,75.906,75.893,75.904,49400000.0
2008-05-26 11:58:00,75.906,75.913,75.905,75.909,41510000.0
2008-05-26 11:59:00,75.898,75.906,75.882,75.882,38420000.0
2008-05-26 12:00:00,75.898,75.903,75.885,75.896,49530000.0
2008-05-26 12:01:00,75.881,75.902,75.881,75.902,52900000.0
2008-05-26 12:02:00,75.896,75.923,75.896,75.923,83620000.0
2008-05-26 12:03:00,75.946,75.946,75.899,75.912,54230000.0
2008-05-26 12:04:00,75.9,75.908,75.882,75.882,64030000.0
2008-05-26 12:05:00,75.876,75.891,75.874,75.885,80320000.0
2008-05-26 12:06:00,75.891,75.891,75.873,75.887,112060000.0
2008-05-26 12:07:00,75.872,75.879,75.865,75.877,82600000.0
2008-05-26 12:08:00,75.869,75.878,75.861,75.874,40420000.0
2008-05-26 12:09:00,75.882,75.891,75.858,75.89,77210000.0
2008-05-26 12:10:00,75.896,75.911,75.882,75.899,62610000.0
2008-05-26 12:11:00,75.911,75.921,75.893,75.916,63460000.0
2008-05-26 12:12:00,75.901,75.901,75.869,75.888,74080000.0
2008-05-26 12:13:00,75.889,75.898,75.87,75.883,65320000.0
2008-05-26 12:14:00,75.906,75.913,75.896,75.904,85980000.0
2008-05-26 12:15:00,75.931,75.934,75.922,75.926,70540000.0
2008-05-26 12:16:00,75.895,75.903,75.885,75.888,50510000.0
2008-05-26 12:17:00,75.897,75.914,75.891,75.899,49810000.0
2008-05-26 12:18:00,75.901,75.901,75.884,75.889,86950000.0
2008-05-26 12:19:00,75.89,75.925,75.89,75.919,86710000.0
2008-05-26 12:21:00,75.925,75.934,75.918,75.926,115470000.0
2008-05-26 12:23:00,75.888,75.9,75.888,75.9,114710000.0
2008-05-26 12:24:00,75.912,75.913,75.886,75.896,167150000.0
2008-05-26 12:27:00,75.927,75.933,75.926,75.928,96610000.0
2008-05-26 12:28:00,75.89,75.9,75.89,75.895,146290000.0
2008-05-26 12:29:00,75.893,75.908,75.892,75.901,75210000.0
2008-05-26 12:30:00,75.92,75.92,75.882,75.892,95750000.0
2008-05-26 12:31:00,75.88,75.88,75.874,75.877,128780000.0
2008-05-26 12:32:00,75.886,75.886,75.881,75.886,114150000.0
2008-05-26 12:33:00,75.903,75.903,75.883,75.883,100730000.0
2008-05-26 12:34:00,75.907,75.913,75.886,75.886,110930000.0
2008-05-26 12:36:00,75.882,75.885,75.872,75.873,103190000.0
2008-05-26 12:37:00,75.877,75.886,75.872,75.883,148920000.0
2008-05-26 12:38:00,75.881,75.883,75.872,75.879,77430000.0
2008-05-26 12:39:00,75.911,75.911,75.884,75.891,85890000.0
2008-05-26 12:40:00,75.888,75.904,75.884,75.896,129180000.0
2008-05-26 12:41:00,75.869,75.88,75.861,75.876,123020000.0
2008-05-26 12:42:00,75.878,75.889,75.866,75.889,95780000.0
2008-05-26 12:43:00,75.866,75.884,75.863,75.883,113840000.0
2008-05-26 12:44:00,75.856,75.882,75.855,75.867,103750000.0
2008-05-26 12:45:00,75.886,75.888,75.881,75.882,86410000.0
2008-05-26 12:46:00,75.902,75.907,75.901,75.903,86570000.0
2008-05-26 12:48:00,75.922,75.924,75.916,75.916,91000000.0
2008-05-26 12:49:00,75.893,75.908,75.882,75.882,152810000.0
2008-05-26 12:50:00,75.888,75.89,75.887,75.888,78710000.0
2008-05-26 12:51:00,75.898,75.9,75.896,75.899,91390000.0
2008-05-26 12:52:00,75.883,75.902,75.873,75.899,116790000.0
2008-05-26 12:53:00,75.879,75.9,75.875,75.9,123360000.0
2008-05-26 12:54:00,75.895,75.895,75.881,75.881,103350000.0
2008-05-26 12:55:00,75.898,75.9,75.896,75.898,112160000.0
2008-05-26 12:56:00,75.87,75.879,75.87,75.87,100360000.0
2008-05-26 12:57:00,75.892,75.892,75.867,75.888,81620000.0
2008-05-26 12:58:00,75.877,75.88,75.845,75.879,72010000.0
2008-05-26 12:59:00,75.871,75.871,75.852,75.853,105600000.0
2008-05-26 13:00:00,75.879,75.884,75.865,75.884,51780000.0
2008-05-26 13:01:00,75.85,75.87,75.845,75.851,48030000.0
2008-05-26 13:02:00,75.838,75.846,75.838,75.846,38640000.0
2008-05-26 13:03:00,75.874,75.877,75.869,75.87,47430000.0
2008-05-26 13:05:00,75.875,75.881,75.864,75.879,104830000.0
2008-05-26 13:06:00,75.894,75.894,75.871,75.879,175730000.0
2008-05-26 13:08:00,75.865,75.874,75.86,75.866,86020000.0
2008-05-26 13:09:00,75.898,75.9,75.873,75.9,148310000.0
2008-05-26 13:10:00,75.874,75.892,75.873,75.892,81050000.0
2008-05-26 13:11:00,75.888,75.9,75.888,75.9,89340000.0
2008-05-26 13:12:00,75.91,75.91,75.904,75.907,127060000.0
2008-05-26 13:13:00,75.866,75.89,75.866,75.886,117360000.0
2008-05-26 13:15:00,75.886,75.894,75.874,75.891,104480000.0
2008-05-26 13:16:00,75.88,75.9,75.875,75.893,166950000.0
2008-05-26 13:18:00,75.898,75.917,75.885,75.917,98720000.0
2008-05-26 13:19:00,75.898,75.901,75.895,75.896,148300000.0
2008-05-26 13:20:00,75.89,75.901,75.884,75.884,71210000.0
2008-05-26 13:21:00,75.893,75.901,75.875,75.899,93270000.0
2008-05-26 13:22:00,75.86,75.895,75.86,75.893,118250000.0
2008-05-26 13:23:00,75.897,75.897,75.861,75.879,117300000.0
2008-05-26 13:24:00,75.883,75.883,75.858,75.858,90890000.0
2008-05-26 13:25:00,75.879,75.898,75.876,75.89,105610000.0
2008-05-26 13:26:00,75.886,75.888,75.868,75.888,98300000.0
2008-05-26 13:27:00,75.877,75.886,75.814,75.873,90730000.0
2008-05-26 13:28:00,75.875,75.905,75.868,75.88,70290000.0
2008-05-26 13:29:00,75.899,75.909,75.876,75.887,103710000.0
2008-05-26 13:30:00,75.912,75.912,75.886,75.899,50410000.0
2008-05-26 13:31:00,75.895,75.906,75.865,75.904,47280000.0
2008-05-26 13:32:00,75.917,75.917,75.881,75.898,39710000.0
2008-05-26 13:33:00,75.922,75.926,75.919,75.925,46880000.0
2008-05-26 13:34:00,75.91,75.933,75.909,75.933,58920000.0
2008-05-26 13:35:00,75.929,75.929,75.91,75.923,93170000.0
2008-05-26 13:36:00,75.927,75.931,75.909,75.925,62380000.0
2008-05-26 13:37:00,75.9,75.907,75.9,75.906,64750000.0
2008-05-26 13:38:00,75.904,75.923,75.904,75.922,80750000.0
2008-05-26 13:39:00,75.928,75.93,75.927,75.928,111270000.0
2008-05-26 13:41:00,75.905,75.933,75.899,75.923,105750000.0
2008-05-26 13:42:00,75.931,75.939,75.924,75.933,172130000.0
2008-05-26 13:44:00,75.946,75.95,75.943,75.945,98170000.0
2008-05-26 13:45:00,75.944,75.945,75.937,75.938,147240000.0
2008-05-26 13:46:00,75.913,75.933,75.913,75.926,81160000.0
2008-05-26 13:47:00,75.922,75.932,75.908,75.932,88800000.0
2008-05-26 13:48:00,75.93,75.932,75.91,75.932,132200000.0
2008-05-26 13:49:00,75.928,75.935,75.923,75.934,112000000.0
2008-05-26 13:50:00,75.928,75.94,75.914,75.94,107180000.0
2008-05-26 13:51:00,75.964,75.968,75.946,75.955,114040000.0
2008-05-26 13:52:00,75.935,75.952,75.924,75.942,101390000.0
2008-05-26 13:53:00,75.931,75.939,75.905,75.934,84560000.0
2008-05-26 13:54:00,75.937,75.94,75.914,75.936,79790000.0
2008-05-26 13:55:00,75.92,75.921,75.901,75.901,105700000.0
2008-05-26 13:56:00,75.907,75.907,75.9,75.906,52110000.0
2008-05-26 13:57:00,75.946,75.952,75.906,75.912,39210000.0
2008-05-26 13:59:00,75.918,75.931,75.918,75.926,105790000.0
2008-05-26 14:00:00,75.964,75.965,75.89,75.894,148530000.0
2008-05-26 14:01:00,75.915,75.924,75.903,75.92,87660000.0
2008-05-26 14:03:00,75.921,75.924,75.903,75.909,117190000.0
2008-05-26 14:05:00,75.918,75.931,75.913,75.919,88230000.0
2008-05-26 14:06:00,75.934,75.947,75.931,75.931,139690000.0
2008-05-26 14:07:00,75.926,75.933,75.922,75.929,77070000.0
2008-05-26 14:08:00,75.919,75.938,75.917,75.938,88560000.0
2008-05-26 14:09:00,75.937,75.944,75.924,75.924,122530000.0
2008-05-26 14:10:00,75.928,75.935,75.921,75.935,114860000.0
2008-05-26 14:11:00,75.907,75.911,75.906,75.907,99600000.0
2008-05-26 14:12:00,75.932,75.932,75.914,75.93,110550000.0
2008-05-26 14:13:00,75.904,75.914,75.901,75.913,99310000.0
2008-05-26 14:14:00,75.928,75.93,75.927,75.928,87440000.0
2008-05-26 14:15:00,75.926,75.927,75.883,75.898,77270000.0
2008-05-26 14:16:00,75.888,75.918,75.888,75.913,97040000.0
2008-05-26 14:17:00,75.887,75.901,75.887,75.899,53380000.0
2008-05-26 14:18:00,75.915,75.915,75.877,75.912,41540000.0
2008-05-26 14:19:00,75.882,75.911,75.882,75.894,41050000.0
2008-05-26 14:20:00,75.889,75.91,75.886,75.898,52790000.0
2008-05-26 14:21:00,75.915,75.917,75.904,75.905,63260000.0
2008-05-26 14:22:00,75.905,75.914,75.884,75.884,88920000.0
2008-05-26 14:23:00,75.876,75.893,75.873,75.873,60550000.0
2008-05-26 14:24:00,75.89,75.892,75.872,75.872,68640000.0
2008-05-26 14:25:00,75.886,75.903,75.884,75.903,86550000.0
2008-05-26 14:27:00,75.903,75.918,75.899,75.899,104320000.0
2008-05-26 14:28:00,75.907,75.923,75.903,75.917,155300000.0
2008-05-26 14:29:00,75.921,75.928,75.918,75.92,74320000.0
2008-05-26 14:30:00,75.918,75.918,75.882,75.914,95050000.0
2008-05-26 14:32:00,75.885,75.911,75.885,75.902,92070000.0
2008-05-26 14:33:00,75.907,75.907,75.883,75.888,142500000.0
2008-05-26 14:34:00,75.881,75.885,75.88,75.881,69940000.0
2008-05-26 14:35:00,75.894,75.903,75.871,75.897,87370000.0
2008-05-26 14:36:00,75.899,75.899,75.854,75.871,120370000.0
2008-05-26 14:37:00,75.875,75.882,75.865,75.865,112810000.0
2008-05-26 14:38:00,75.876,75.889,75.865,75.883,96750000.0
2008-05-26 14:39:00,75.877,75.882,75.863,75.876,108460000.0
2008-05-26 14:40:00,75.879,75.89,75.87,75.889,104580000.0
2008-05-26 14:41:00,75.885,75.897,75.885,75.894,80490000.0
2008-05-26 14:42:00,75.899,75.899,75.897,75.899,70150000.0
2008-05-26 14:43:00,75.876,75.908,75.876,75.902,104550000.0
2008-05-26 14:44:00,75.884,75.914,75.884,75.907,53460000.0
2008-05-26 14:45:00,75.906,75.91,75.887,75.891,38610000.0
2008-05-26 14:46:00,75.881,75.902,75.881,75.898,43790000.0
2008-05-26 14:47:00,75.88,75.886,75.88,75.886,48350000.0
2008-05-26 14:48:00,75.902,75.904,75.884,75.884,58710000.0
2008-05-26 14:49:00,75.875,75.885,75.874,75.884,89320000.0
2008-05-26 14:50:00,75.904,75.904,75.877,75.893,56680000.0
2008-05-26 14:51:00,75.899,75.905,75.894,75.905,67750000.0
2008-05-26 14:52:00,75.911,75.911,75.895,75.907,83000000.0
2008-05-26 14:53:00,75.903,75.913,75.895,75.902,106090000.0
2008-05-26 14:54:00,75.919,75.923,75.895,75.903,85180000.0
2008-05-26 14:57:00,75.902,75.908,75.888,75.898,101870000.0
2008-05-26 14:58:00,75.909,75.922,75.903,75.922,156030000.0
2008-05-26 14:59:00,75.912,75.919,75.91,75.914,81600000.0
2008-05-26 15:00:00,75.939,75.939,75.915,75.933,100700000.0
2008-05-26 15:02:00,75.933,75.953,75.925,75.953,97390000.0
2008-05-26 15:03:00,75.97,75.97,75.935,75.948,149290000.0
2008-05-26 15:04:00,75.936,75.944,75.931,75.939,77520000.0
2008-05-26 15:05:00,75.944,75.951,75.936,75.95,89180000.0
2008-05-26 15:06:00,75.954,75.957,75.932,75.946,124740000.0
2008-05-26 15:07:00,75.961,75.965,75.943,75.944,119100000.0
2008-05-26 15:08:00,75.941,75.944,75.928,75.936,107540000.0
2008-05-26 15:09:00,75.96,75.96,75.935,75.937,115790000.0
2008-05-26 15:10:00,75.943,75.952,75.934,75.952,99900000.0
2008-05-26 15:12:00,75.968,75.972,75.966,75.972,94210000.0
2008-05-26 15:13:00,75.945,75.946,75.938,75.938,145300000.0
2008-05-26 15:14:00,75.945,75.946,75.936,75.946,78780000.0
2008-05-26 15:15:00,75.969,75.969,75.947,75.956,94470000.0
2008-05-26 15:16:00,75.947,75.947,75.928,75.935,119140000.0
2008-05-26 15:17:00,75.928,75.932,75.926,75.928,115880000.0
2008-05-26 15:18:00,75.958,75.961,75.93,75.935,96080000.0
2008-05-26 15:19:00,75.934,75.939,75.925,75.931,108280000.0
2008-05-26 15:20:00,75.919,75.919,75.916,75.919,104190000.0
2008-05-26 15:21:00,75.93,75.932,75.91,75.931,82770000.0
2008-05-26 15:22:00,75.916,75.928,75.904,75.913,73430000.0
2008-05-26 15:23:00,75.919,75.931,75.895,75.918,104240000.0
2008-05-26 15:24:00,75.919,75.92,75.918,75.919,56350000.0
2008-05-26 15:25:00,75.934,75.934,75.93,75.931,43820000.0
2008-05-26 15:26:00,75.918,75.925,75.906,75.908,43420000.0
2008-05-26 15:27:00,75.904,75.905,75.891,75.893,48890000.0
2008-05-26 15:28:00,75.899,75.905,75.899,75.902,59930000.0
2008-05-26 15:29:00,75.909,75.915,75.903,75.907,98580000.0
2008-05-26 15:30:00,75.93,75.932,75.897,75.907,50640000.0
2008-05-26 15:33:00,75.906,75.912,75.906,75.908,106150000.0
2008-05-26 15:34:00,75.892,75.901,75.891,75.894,156040000.0
2008-05-26 15:35:00,75.898,75.898,75.888,75.891,75780000.0
2008-05-26 15:36:00,75.909,75.909,75.9,75.906,93940000.0
2008-05-26 15:37:00,75.889,75.89,75.883,75.888,116490000.0
2008-05-26 15:38:00,75.898,75.902,75.896,75.898,130810000.0
2008-05-26 15:39:00,75.898,75.901,75.896,75.897,100170000.0
2008-05-26 15:41:00,75.89,75.899,75.889,75.897,97910000.0
2008-05-26 15:42:00,75.892,75.893,75.88,75.885,145230000.0
2008-05-26 15:43:00,75.883,75.895,75.883,75.895,78730000.0
2008-05-26 15:44:00,75.882,75.91,75.882,75.892,91160000.0
2008-05-26 15:45:00,75.91,75.91,75.891,75.899,127210000.0
2008-05-26 15:46:00,75.891,75.899,75.889,75.895,119750000.0
2008-05-26 15:47:00,75.897,75.919,75.897,75.916,111180000.0
2008-05-26 15:48:00,75.913,75.922,75.904,75.908,119170000.0
2008-05-26 15:50:00,75.912,75.921,75.887,75.921,85050000.0
2008-05-26 15:51:00,75.92,75.92,75.883,75.912,130210000.0
2008-05-26 15:52:00,75.921,75.941,75.909,75.928,80360000.0
2008-05-26 15:53:00,75.929,75.935,75.929,75.935,83270000.0
2008-05-26 15:54:00,75.929,75.939,75.924,75.928,120930000.0
2008-05-26 15:55:00,75.951,75.951,75.935,75.949,103800000.0
2008-05-26 15:56:00,75.952,75.952,75.928,75.931,88760000.0
2008-05-26 15:57:00,75.941,75.943,75.923,75.926,108020000.0
2008-05-26 15:58:00,75.922,75.923,75.911,75.921,96010000.0
2008-05-26 15:59:00,75.918,75.922,75.903,75.912,91610000.0
2008-05-26 16:00:00,75.928,75.929,75.902,75.921,78760000.0
2008-05-26 16:01:00,75.902,75.907,75.899,75.905,103190000.0
2008-05-26 16:02:00,75.898,75.912,75.894,75.908,50070000.0
2008-05-26 16:03:00,75.905,75.907,75.886,75.905,40670000.0
2008-05-26 16:04:00,75.905,75.916,75.905,75.907,38810000.0
2008-05-26 16:05:00,75.899,75.905,75.893,75.904,49000000.0
2008-05-26 16:06:00,75.914,75.914,75.894,75.904,59250000.0
2008-05-26 16:07:00,75.917,75.917,75.909,75.909,89880000.0
2008-05-26 16:08:00,75.916,75.916,75.905,75.905,51090000.0
2008-05-26 16:09:00,75.918,75.92,75.917,75.917,74560000.0
2008-05-26 16:10:00,75.912,75.918,75.904,75.906,81500000.0
2008-05-26 16:11:00,75.909,75.915,75.904,75.914,111380000.0
2008-05-26 16:12:00,75.93,75.931,75.905,75.918,87300000.0
2008-05-26 16:13:00,75.925,75.927,75.919,75.92,41220000.0
2008-05-26 16:14:00,75.916,75.933,75.916,75.931,75710000.0
2008-05-26 16:15:00,75.949,75.949,75.924,75.93,67270000.0
2008-05-26 16:16:00,75.918,75.918,75.894,75.905,56670000.0
2008-05-26 16:17:00,75.912,75.931,75.91,75.924,77430000.0
2008-05-26 16:18:00,75.934,75.934,75.924,75.931,72660000.0
2008-05-26 16:19:00,75.904,75.915,75.903,75.909,81860000.0
2008-05-26 16:20:00,75.914,75.916,75.901,75.907,64850000.0
2008-05-26 16:21:00,75.907,75.913,75.9,75.908,56660000.0
2008-05-26 16:22:00,75.917,75.934,75.913,75.927,54810000.0
2008-05-26 16:23:00,75.915,75.923,75.895,75.911,86600000.0
2008-05-26 16:24:00,75.91,75.91,75.887,75.894,76420000.0
2008-05-26 16:25:00,75.897,75.915,75.893,75.905,88090000.0
2008-05-26 16:26:00,75.906,75.914,75.893,75.897,94530000.0
2008-05-26 16:27:00,75.899,75.914,75.895,75.914,120740000.0
2008-05-26 16:28:00,75.888,75.891,75.887,75.888,69040000.0
2008-05-26 16:29:00,75.896,75.905,75.893,75.893,61770000.0
2008-05-26 16:30:00,75.913,75.917,75.895,75.903,39930000.0
2008-05-26 16:31:00,75.897,75.919,75.897,75.914,70300000.0
2008-05-26 16:32:00,75.906,75.918,75.894,75.894,82990000.0
2008-05-26 16:33:00,75.908,75.941,75.902,75.939,68970000.0
2008-05-26 16:34:00,75.937,75.937,75.922,75.923,91820000.0
2008-05-26 16:35:00,75.93,75.943,75.925,75.931,69810000.0
2008-05-26 16:36:00,75.952,75.952,75.932,75.935,95010000.0
2008-05-26 16:37:00,75.938,75.941,75.924,75.935,116840000.0
2008-05-26 16:38:00,75.94,75.94,75.907,75.933,144910000.0
2008-05-26 16:39:00,75.952,75.952,75.926,75.926,99390000.0
2008-05-26 16:40:00,75.936,75.943,75.927,75.929,120680000.0
2008-05-26 16:41:00,75.928,75.941,75.928,75.932,77970000.0
2008-05-26 16:42:00,75.941,75.941,75.919,75.929,64190000.0
2008-05-26 16:43:00,75.921,75.923,75.91,75.919,98060000.0
2008-05-26 16:44:00,75.917,75.933,75.917,75.928,80500000.0
2008-05-26 16:45:00,75.932,75.932,75.923,75.923,46080000.0
2008-05-26 16:46:00,75.928,75.929,75.927,75.928,36860000.0
2008-05-26 16:47:00,75.925,75.933,75.914,75.914,25630000.0
2008-05-26 16:48:00,75.916,75.917,75.903,75.903,40090000.0
2008-05-26 16:49:00,75.914,75.916,75.893,75.909,26500000.0
2008-05-26 16:50:00,75.911,75.912,75.904,75.905,41430000.0
2008-05-26 16:51:00,75.902,75.903,75.891,75.903,43540000.0
2008-05-26 16:52:00,75.929,75.929,75.925,75.929,94010000.0
2008-05-26 16:53:00,75.919,75.919,75.917,75.919,93710000.0
2008-05-26 16:54:00,75.923,75.924,75.914,75.919,114970000.0
2008-05-26 16:55:00,75.938,75.939,75.936,75.939,79100000.0
2008-05-26 16:56:00,75.924,75.924,75.913,75.913,115760000.0
2008-05-26 16:57:00,75.927,75.929,75.927,75.929,108960000.0
2008-05-26 16:58:00,75.917,75.917,75.909,75.909,59370000.0
2008-05-26 16:59:00,75.924,75.94,75.924,75.94,62340000.0
2008-05-26 17:00:00,75.941,75.95,75.913,75.947,23560000.0
2008-05-26 17:01:00,75.923,75.934,75.923,75.934,34420000.0
2008-05-26 17:02:00,75.945,75.946,75.939,75.939,39980000.0
2008-05-26 17:03:00,75.928,75.928,75.904,75.923,59930000.0
2008-05-26 17:04:00,75.926,75.929,75.92,75.927,135810000.0
2008-05-26 17:05:00,75.896,75.915,75.892,75.912,57380000.0
2008-05-26 17:06:00,75.915,75.923,75.893,75.896,55410000.0
2008-05-26 17:07:00,75.902,75.922,75.902,75.919,36890000.0
2008-05-26 17:08:00,75.902,75.916,75.902,75.916,66210000.0
2008-05-26 17:09:00,75.932,75.938,75.931,75.931,74490000.0
2008-05-26 17:10:00,75.917,75.922,75.9,75.922,132440000.0
2008-05-26 17:11:00,75.923,75.931,75.911,75.929,96890000.0
2008-05-26 17:12:00,75.955,75.957,75.927,75.935,97880000.0
2008-05-26 17:13:00,75.92,75.924,75.92,75.924,46930000.0
2008-05-26 17:14:00,75.909,75.92,75.909,75.915,34240000.0
2008-05-26 17:15:00,75.916,75.921,75.907,75.92,58960000.0
2008-05-26 17:16:00,75.904,75.921,75.895,75.907,73210000.0
2008-05-26 17:17:00,75.917,75.919,75.916,75.919,38260000.0
2008-05-26 17:18:00,75.929,75.929,75.925,75.929,61910000.0
2008-05-26 17:19:00,75.909,75.91,75.905,75.908,69880000.0
2008-05-26 17:20:00,75.928,75.945,75.924,75.925,55330000.0
2008-05-26 17:21:00,75.94,75.94,75.938,75.939,69160000.0
2008-05-26 17:22:00,75.926,75.926,75.919,75.919,45780000.0
2008-05-26 17:23:00,75.937,75.941,75.937,75.939,52720000.0
2008-05-26 17:24:00,75.949,75.95,75.943,75.948,105800000.0
2008-05-26 17:27:00,75.946,75.952,75.946,75.952,111100000.0
2008-05-26 17:29:00,75.927,75.933,75.926,75.928,106980000.0
2008-05-26 17:30:00,75.942,75.945,75.938,75.938,150710000.0
2008-05-26 17:31:00,75.922,75.922,75.887,75.887,88770000.0
2008-05-26 17:32:00,75.896,75.911,75.888,75.897,99340000.0
2008-05-26 17:33:00,75.895,75.905,75.894,75.899,132230000.0
2008-05-26 17:36:00,75.897,75.903,75.896,75.898,105150000.0
2008-05-26 17:37:00,75.902,75.908,75.891,75.895,177500000.0
2008-05-26 17:39:00,75.906,75.915,75.903,75.913,100490000.0
2008-05-26 17:40:00,75.907,75.921,75.892,75.893,161870000.0
2008-05-26 17:41:00,75.898,75.9,75.897,75.898,81890000.0
2008-05-26 17:42:00,75.923,75.923,75.911,75.911,98070000.0
2008-05-26 17:43:00,75.903,75.916,75.901,75.907,135910000.0
2008-05-26 17:44:00,75.917,75.923,75.902,75.923,115180000.0
2008-05-26 17:45:00,75.93,75.933,75.914,75.914,110370000.0
2008-05-26 17:46:00,75.918,75.92,75.916,75.918,115520000.0
2008-05-26 17:48:00,75.942,75.946,75.931,75.937,112300000.0
2008-05-26 17:51:00,75.957,75.957,75.906,75.92,102420000.0
2008-05-26 17:52:00,75.894,75.905,75.891,75.891,159060000.0
2008-05-26 17:53:00,75.882,75.887,75.881,75.882,92270000.0
2008-05-26 17:54:00,75.909,75.91,75.906,75.909,99500000.0
2008-05-26 17:56:00,75.887,75.893,75.886,75.888,103790000.0
2008-05-26 17:57:00,75.899,75.9,75.882,75.882,158770000.0
2008-05-26 17:58:00,75.886,75.886,75.879,75.885,81270000.0
2008-05-26 18:00:00,75.906,75.908,75.9,75.9,99490000.0
2008-05-26 18:01:00,75.898,75.898,75.887,75.888,164140000.0
2008-05-26 18:02:00,75.896,75.898,75.891,75.896,79580000.0
2008-05-26 18:03:00,75.918,75.92,75.916,75.919,95370000.0
2008-05-26 18:06:00,75.945,75.945,75.909,75.909,97130000.0
2008-05-26 18:07:00,75.891,75.906,75.891,75.902,151530000.0
2008-05-26 18:08:00,75.888,75.895,75.88,75.88,77860000.0
2008-05-26 18:09:00,75.931,75.931,75.895,75.903,91570000.0
2008-05-26 18:10:00,75.899,75.904,75.892,75.903,126890000.0
2008-05-26 18:11:00,75.895,75.897,75.89,75.89,113640000.0
2008-05-26 18:12:00,75.938,75.938,75.908,75.908,105870000.0
2008-05-26 18:15:00,75.925,75.928,75.92,75.92,114630000.0
2008-05-26 18:18:00,75.917,75.923,75.916,75.918,103290000.0
2008-05-26 18:21:00,75.944,75.944,75.915,75.915,116050000.0
2008-05-26 18:24:00,75.948,75.948,75.91,75.91,98330000.0
2008-05-26 18:25:00,75.907,75.911,75.905,75.906,155260000.0
2008-05-26 18:26:00,75.917,75.919,75.909,75.909,79920000.0
2008-05-26 18:27:00,75.951,75.951,75.925,75.925,97050000.0
2008-05-26 18:28:00,75.912,75.917,75.908,75.908,129220000.0
2008-05-26 18:30:00,75.921,75.921,75.891,75.891,97070000.0
2008-05-26 18:31:00,75.88,75.888,75.879,75.885,158700000.0
2008-05-26 18:32:00,75.881,75.886,75.881,75.886,80380000.0
2008-05-26 18:33:00,75.948,75.95,75.946,75.949,92880000.0
2008-05-26 18:34:00,75.882,75.887,75.88,75.886,131520000.0
2008-05-26 18:36:00,75.892,75.893,75.883,75.888,118210000.0
2008-05-26 18:38:00,75.876,75.882,75.876,75.878,103580000.0
2008-05-26 18:39:00,75.907,75.911,75.905,75.906,170540000.0
2008-05-26 18:41:00,75.869,75.876,75.869,75.876,113820000.0
2008-05-26 18:42:00,75.909,75.909,75.869,75.88,172820000.0
2008-05-26 18:44:00,75.889,75.904,75.889,75.896,99910000.0
2008-05-26 18:45:00,75.899,75.912,75.894,75.905,157390000.0
2008-05-26 18:46:00,75.898,75.9,75.897,75.898,84350000.0
2008-05-26 18:47:00,75.896,75.909,75.895,75.903,92290000.0
2008-05-26 18:48:00,75.92,75.92,75.913,75.918,134320000.0
2008-05-26 18:49:00,75.893,75.9,75.889,75.895,117640000.0
2008-05-26 18:51:00,75.914,75.919,75.909,75.909,107210000.0
2008-05-26 18:52:00,75.9,75.902,75.891,75.901,148770000.0
2008-05-26 18:53:00,75.905,75.909,75.895,75.905,90150000.0
2008-05-26 18:54:00,75.914,75.921,75.903,75.909,92340000.0
2008-05-26 18:55:00,75.894,75.904,75.893,75.903,130810000.0
2008-05-26 18:57:00,75.929,75.929,75.899,75.911,123230000.0
2008-05-26 18:59:00,75.901,75.918,75.901,75.914,116520000.0
2008-05-26 19:00:00,75.94,75.941,75.919,75.919,157490000.0
2008-05-26 19:02:00,75.917,75.923,75.916,75.918,111260000.0
2008-05-26 19:03:00,75.947,75.951,75.945,75.946,161950000.0
2008-05-26 19:06:00,75.946,75.952,75.946,75.948,95700000.0
2008-05-26 19:07:00,75.924,75.927,75.917,75.918,145110000.0
2008-05-26 19:08:00,75.91,75.916,75.902,75.902,73790000.0
2008-05-26 19:09:00,75.928,75.93,75.926,75.929,91280000.0
2008-05-26 19:10:00,75.912,75.924,75.906,75.906,128310000.0
2008-05-26 19:12:00,75.897,75.903,75.896,75.898,115320000.0
2008-05-26 19:15:00,75.915,75.918,75.91,75.91,123080000.0
2008-05-26 19:18:00,75.927,75.93,75.924,75.927,110320000.0
2008-05-26 19:19:00,75.904,75.909,75.897,75.898,168320000.0
2008-05-26 19:21:00,75.945,75.945,75.891,75.897,100240000.0
2008-05-26 19:22:00,75.9,75.901,75.883,75.894,174260000.0
2008-05-26 19:24:00,75.976,75.982,75.976,75.978,115660000.0
2008-05-26 19:27:00,75.957,75.963,75.956,75.958,111340000.0
2008-05-26 19:30:00,75.935,75.938,75.93,75.931,123090000.0
2008-05-26 19:33:00,75.927,75.933,75.926,75.928,113710000.0
2008-05-26 19:36:00,75.945,75.945,75.905,75.906,100900000.0
2008-05-26 19:37:00,75.905,75.907,75.898,75.898,161870000.0
2008-05-26 19:39:00,75.917,75.923,75.916,75.923,110520000.0
2008-05-26 19:41:00,75.891,75.895,75.882,75.895,105780000.0
2008-05-26 19:42:00,75.888,75.891,75.885,75.886,161560000.0
2008-05-26 19:45:00,75.917,75.919,75.913,75.915,113770000.0
2008-05-26 19:47:00,75.87,75.88,75.868,75.87,99780000.0
2008-05-26 19:48:00,75.888,75.891,75.885,75.886,158210000.0
2008-05-26 19:49:00,75.86,75.879,75.852,75.867,80120000.0
2008-05-26 19:50:00,75.855,75.865,75.853,75.864,92330000.0
2008-05-26 19:51:00,75.869,75.87,75.863,75.868,129780000.0
2008-05-26 19:54:00,75.876,75.882,75.876,75.878,112880000.0
2008-05-26 19:57:00,75.867,75.873,75.866,75.868,111120000.0
2008-05-26 19:59:00,75.87,75.892,75.864,75.892,113490000.0
2008-05-26 20:00:00,75.917,75.917,75.907,75.907,160570000.0
2008-05-26 20:03:00,75.891,75.898,75.881,75.892,116470000.0
2008-05-26 20:06:00,75.886,75.888,75.883,75.885,114180000.0
2008-05-26 20:09:00,75.887,75.893,75.886,75.888,92170000.0
2008-05-26 20:10:00,75.882,75.886,75.866,75.869,160030000.0
2008-05-26 20:11:00,75.873,75.873,75.862,75.868,81100000.0
2008-05-26 20:12:00,75.884,75.885,75.863,75.874,95590000.0
2008-05-26 20:15:00,75.911,75.911,75.886,75.899,116860000.0
2008-05-26 20:18:00,75.895,75.9,75.889,75.892,118240000.0
2008-05-26 20:20:00,75.869,75.877,75.869,75.877,110360000.0
2008-05-26 20:21:00,75.888,75.891,75.885,75.886,161930000.0
2008-05-26 20:24:00,75.897,75.903,75.896,75.898,104220000.0
2008-05-26 20:25:00,75.868,75.871,75.865,75.866,166630000.0
2008-05-26 20:27:00,75.889,75.889,75.854,75.877,115620000.0
2008-05-26 20:30:00,75.886,75.887,75.881,75.882,113010000.0
2008-05-26 20:33:00,75.883,75.884,75.872,75.874,111900000.0
2008-05-26 20:34:00,75.847,75.851,75.845,75.846,171520000.0
2008-05-26 20:36:00,75.867,75.873,75.866,75.868,115470000.0
2008-05-26 20:38:00,75.867,75.873,75.866,75.868,103810000.0
2008-05-26 20:39:00,75.881,75.881,75.852,75.854,154470000.0
2008-05-26 20:40:00,75.864,75.871,75.858,75.858,90870000.0
2008-05-26 20:41:00,75.861,75.863,75.851,75.862,90660000.0
2008-05-26 20:42:00,75.869,75.87,75.863,75.868,125190000.0
2008-05-26 20:44:00,75.834,75.853,75.822,75.839,103310000.0
2008-05-26 20:45:00,75.856,75.858,75.846,75.849,162780000.0
2008-05-26 20:47:00,75.846,75.852,75.846,75.852,98760000.0
2008-05-26 20:48:00,75.858,75.861,75.855,75.856,170950000.0
2008-05-26 20:50:00,75.833,75.834,75.823,75.823,96160000.0
2008-05-26 20:51:00,75.84,75.84,75.823,75.836,151510000.0
2008-05-26 20:52:00,75.825,75.844,75.825,75.844,84720000.0
2008-05-26 20:53:00,75.838,75.84,75.836,75.839,83290000.0
2008-05-26 20:54:00,75.843,75.849,75.821,75.849,124940000.0
2008-05-26 20:55:00,75.849,75.865,75.849,75.863,115040000.0
2008-05-26 20:56:00,75.834,75.853,75.834,75.853,106960000.0
2008-05-26 20:57:00,75.867,75.87,75.866,75.867,112510000.0
2008-05-26 20:58:00,75.831,75.845,75.831,75.845,97820000.0
2008-05-26 21:00:00,75.875,75.879,75.87,75.87,114520000.0
2008-05-26 21:03:00,75.857,75.863,75.856,75.858,121740000.0
2008-05-26 21:05:00,75.846,75.852,75.846,75.848,104410000.0
2008-05-26 21:06:00,75.857,75.863,75.84,75.841,158390000.0
2008-05-26 21:09:00,75.867,75.873,75.866,75.868,99310000.0
2008-05-26 21:10:00,75.843,75.846,75.836,75.837,157430000.0
2008-05-26 21:11:00,75.848,75.85,75.846,75.849,85560000.0
2008-05-26 21:12:00,75.879,75.88,75.876,75.879,96030000.0
2008-05-26 21:15:00,75.885,75.885,75.875,75.878,100990000.0
2008-05-26 21:16:00,75.881,75.881,75.851,75.851,159070000.0
2008-05-26 21:17:00,75.872,75.873,75.855,75.855,80030000.0
2008-05-26 21:18:00,75.87,75.873,75.848,75.848,91490000.0
2008-05-26 21:19:00,75.849,75.85,75.844,75.847,128840000.0
2008-05-26 21:21:00,75.858,75.863,75.837,75.837,105520000.0
2008-05-26 21:22:00,75.817,75.821,75.815,75.816,152650000.0
2008-05-26 21:24:00,75.837,75.846,75.833,75.845,109720000.0
2008-05-26 21:27:00,75.869,75.871,75.844,75.844,99930000.0
2008-05-26 21:28:00,75.851,75.864,75.85,75.85,149200000.0
2008-05-26 21:29:00,75.869,75.87,75.847,75.853,84360000.0
2008-05-26 21:30:00,75.882,75.882,75.857,75.857,96860000.0
2008-05-26 21:33:00,75.876,75.882,75.876,75.878,107140000.0
2008-05-26 21:36:00,75.887,75.893,75.886,75.888,118160000.0
2008-05-26 21:39:00,75.876,75.882,75.876,75.878,117430000.0
2008-05-26 21:41:00,75.858,75.863,75.856,75.863,109370000.0
2008-05-26 21:42:00,75.888,75.891,75.885,75.886,169510000.0
2008-05-26 21:43:00,75.848,75.85,75.846,75.849,83140000.0
2008-05-26 21:45:00,75.877,75.877,75.846,75.846,107360000.0
2008-05-26 21:46:00,75.847,75.851,75.845,75.846,169130000.0
2008-05-26 21:48:00,75.876,75.882,75.876,75.878,118870000.0
2008-05-26 21:51:00,75.867,75.873,75.866,75.868,117460000.0
2008-05-26 21:54:00,75.887,75.893,75.886,75.888,113540000.0
2008-05-26 21:57:00,75.876,75.882,75.876,75.878,122970000.0
2008-05-26 22:00:00,75.875,75.882,75.87,75.87,112550000.0
2008-05-26 22:03:00,75.846,75.852,75.846,75.848,112870000.0
2008-05-26 22:06:00,75.867,75.873,75.866,75.868,118720000.0
2008-05-26 22:09:00,75.861,75.861,75.845,75.845,102100000.0
2008-05-26 22:10:00,75.847,75.851,75.845,75.846,158200000.0
2008-05-26 22:11:00,75.838,75.84,75.837,75.838,86940000.0
2008-05-26 22:12:00,75.843,75.847,75.817,75.817,96870000.0
2008-05-26 22:15:00,75.855,75.859,75.85,75.851,105980000.0
2008-05-26 22:16:00,75.798,75.801,75.795,75.796,161640000.0
2008-05-26 22:17:00,75.808,75.81,75.806,75.808,79130000.0
2008-05-26 22:18:00,75.849,75.85,75.846,75.849,98440000.0
2008-05-26 22:21:00,75.835,75.837,75.809,75.815,114820000.0
2008-05-26 22:22:00,75.798,75.801,75.795,75.796,178060000.0
2008-05-26 22:24:00,75.822,75.824,75.813,75.814,110730000.0
2008-05-26 22:27:00,75.827,75.833,75.826,75.828,105580000.0
2008-05-26 22:28:00,75.817,75.821,75.815,75.816,169490000.0
2008-05-26 22:30:00,75.842,75.842,75.818,75.818,109810000.0
2008-05-26 22:33:00,75.806,75.813,75.806,75.808,120060000.0
2008-05-26 22:36:00,75.806,75.813,75.806,75.813,114500000.0
2008-05-26 22:39:00,75.837,75.843,75.836,75.838,103280000.0
2008-05-26 22:40:00,75.858,75.861,75.855,75.856,154770000.0
2008-05-26 22:41:00,75.848,75.85,75.846,75.849,85290000.0
2008-05-26 22:42:00,75.879,75.88,75.876,75.879,99340000.0
2008-05-26 22:45:00,75.876,75.88,75.874,75.876,96890000.0
2008-05-26 22:46:00,75.853,75.881,75.853,75.859,156670000.0
2008-05-26 22:47:00,75.87,75.877,75.869,75.876,81520000.0
2008-05-26 22:48:00,75.888,75.889,75.869,75.869,101750000.0
2008-05-26 22:49:00,75.871,75.876,75.87,75.87,128550000.0
2008-05-26 22:50:00,75.877,75.882,75.876,75.879,122730000.0
2008-05-26 22:51:00,75.889,75.889,75.858,75.858,100260000.0
2008-05-26 22:52:00,75.863,75.876,75.862,75.866,117480000.0
2008-05-26 22:54:00,75.919,75.919,75.882,75.884,115330000.0
2008-05-26 22:56:00,75.868,75.879,75.868,75.879,107150000.0
2008-05-26 22:57:00,75.898,75.901,75.895,75.896,160980000.0
2008-05-26 22:58:00,75.858,75.86,75.857,75.858,77780000.0
2008-05-26 23:00:00,75.895,75.897,75.89,75.892,107220000.0
2008-05-26 23:01:00,75.873,75.875,75.863,75.864,156060000.0
2008-05-26 23:02:00,75.878,75.88,75.876,75.879,78920000.0
2008-05-26 23:03:00,75.888,75.89,75.886,75.889,108870000.0
2008-05-26 23:06:00,75.891,75.891,75.872,75.872,115820000.0
2008-05-26 23:09:00,75.887,75.887,75.868,75.868,106900000.0
2008-05-26 23:11:00,75.834,75.836,75.822,75.824,107390000.0
2008-05-26 23:12:00,75.842,75.847,75.815,75.841,166460000.0
2008-05-26 23:13:00,75.839,75.846,75.839,75.846,81530000.0
2008-05-26 23:15:00,75.886,75.889,75.882,75.884,96510000.0
2008-05-26 23:16:00,75.868,75.871,75.865,75.866,146890000.0
2008-05-26 23:17:00,75.848,75.85,75.846,75.849,80170000.0
2008-05-26 23:18:00,75.888,75.89,75.886,75.889,94400000.0
2008-05-26 23:19:00,75.865,75.865,75.851,75.852,129120000.0
2008-05-26 23:21:00,75.876,75.882,75.876,75.878,118070000.0
2008-05-26 23:24:00,75.887,75.893,75.886,75.888,108130000.0
2008-05-26 23:26:00,75.865,75.871,75.86,75.871,108940000.0
2008-05-26 23:27:00,75.891,75.891,75.854,75.854,166380000.0
2008-05-26 23:30:00,75.887,75.889,75.882,75.885,117800000.0
2008-05-26 23:33:00,75.887,75.893,75.886,75.888,112860000.0
2008-05-26 23:36:00,75.887,75.893,75.886,75.888,120930000.0
2008-05-26 23:39:00,75.887,75.893,75.886,75.888,115340000.0
2008-05-26 23:41:00,75.867,75.873,75.866,75.868,99460000.0
2008-05-26 23:42:00,75.858,75.861,75.855,75.856,149070000.0
2008-05-26 23:43:00,75.865,75.865,75.852,75.854,72830000.0
2008-05-26 23:44:00,75.839,75.849,75.839,75.846,96460000.0
2008-05-26 23:45:00,75.871,75.871,75.853,75.854,124830000.0
2008-05-26 23:48:00,75.859,75.862,75.828,75.848,123650000.0
2008-05-26 23:51:00,75.867,75.873,75.866,75.868,124700000.0
2008-05-26 23:54:00,75.864,75.864,75.843,75.843,103790000.0
2008-05-26 23:55:00,75.844,75.847,75.838,75.839,171180000.0
2008-05-26 23:57:00,75.867,75.873,75.866,75.868,95220000.0
2008-05-26 23:58:00,75.847,75.851,75.845,75.846,153450000.0
2008-05-26 23:59:00,75.868,75.87,75.867,75.868,80880000.0
2008-05-27 00:00:00,75.895,75.897,75.891,75.891,88800000.0
2008-05-27 00:01:00,75.879,75.88,75.874,75.877,139890000.0
2008-05-27 00:02:00,75.869,75.88,75.864,75.872,127130000.0
2008-05-27 00:03:00,75.885,75.885,75.871,75.871,98550000.0
2008-05-27 00:04:00,75.877,75.88,75.876,75.879,117820000.0
2008-05-27 00:05:00,75.863,75.867,75.852,75.866,106390000.0
2008-05-27 00:06:00,75.88,75.901,75.868,75.889,88360000.0
2008-05-27 00:09:00,75.906,75.912,75.906,75.908,122020000.0
2008-05-27 00:12:00,75.908,75.909,75.885,75.894,104820000.0
2008-05-27 00:13:00,75.902,75.903,75.889,75.89,162250000.0
2008-05-27 00:15:00,75.911,75.912,75.898,75.898,112500000.0
2008-05-27 00:16:00,75.877,75.881,75.875,75.876,169940000.0
2008-05-27 00:18:00,75.906,75.912,75.906,75.908,106960000.0
2008-05-27 00:19:00,75.888,75.891,75.885,75.886,154390000.0
2008-05-27 00:20:00,75.88,75.889,75.88,75.886,85450000.0
2008-05-27 00:21:00,75.879,75.88,75.876,75.879,96580000.0
2008-05-27 00:24:00,75.91,75.91,75.883,75.903,94430000.0
2008-05-27 00:25:00,75.904,75.907,75.898,75.899,155410000.0
2008-05-27 00:26:00,75.891,75.911,75.883,75.902,78520000.0
2008-05-27 00:27:00,75.926,75.926,75.891,75.891,85020000.0
2008-05-27 00:28:00,75.897,75.897,75.879,75.883,135830000.0
2008-05-27 00:29:00,75.87,75.887,75.87,75.884,127180000.0
2008-05-27 00:30:00,75.888,75.889,75.856,75.86,98960000.0
2008-05-27 00:31:00,75.848,75.85,75.846,75.849,114360000.0
2008-05-27 00:33:00,75.881,75.881,75.84,75.855,118510000.0
2008-05-27 00:36:00,75.882,75.882,75.863,75.873,106920000.0
2008-05-27 00:37:00,75.847,75.851,75.845,75.846,162880000.0
2008-05-27 00:39:00,75.879,75.879,75.855,75.856,115690000.0
2008-05-27 00:41:00,75.867,75.872,75.857,75.857,101130000.0
2008-05-27 00:42:00,75.87,75.871,75.852,75.854,159270000.0
2008-05-27 00:43:00,75.863,75.864,75.854,75.855,87400000.0
2008-05-27 00:44:00,75.866,75.873,75.856,75.856,98230000.0
2008-05-27 00:45:00,75.873,75.873,75.847,75.862,127680000.0
2008-05-27 00:48:00,75.887,75.893,75.886,75.888,118440000.0
2008-05-27 00:51:00,75.857,75.863,75.856,75.858,102280000.0
2008-05-27 00:52:00,75.853,75.866,75.853,75.861,157190000.0
2008-05-27 00:53:00,75.852,75.863,75.852,75.863,81420000.0
2008-05-27 00:54:00,75.869,75.876,75.852,75.856,94170000.0
2008-05-27 00:55:00,75.849,75.85,75.844,75.847,128040000.0
2008-05-27 00:56:00,75.838,75.842,75.836,75.838,127110000.0
2008-05-27 00:57:00,75.857,75.862,75.856,75.858,100450000.0
2008-05-27 01:00:00,75.866,75.868,75.859,75.859,120190000.0
2008-05-27 01:02:00,75.846,75.864,75.845,75.853,115670000.0
2008-05-27 01:03:00,75.868,75.868,75.842,75.849,159750000.0
2008-05-27 01:06:00,75.867,75.873,75.866,75.868,119670000.0
2008-05-27 01:09:00,75.867,75.873,75.866,75.868,117290000.0
2008-05-27 01:12:00,75.881,75.882,75.864,75.864,111410000.0
2008-05-27 01:14:00,75.867,75.873,75.866,75.868,98670000.0
2008-05-27 01:15:00,75.883,75.885,75.862,75.867,160950000.0
2008-05-27 01:16:00,75.878,75.88,75.876,75.879,90270000.0
2008-05-27 01:17:00,75.872,75.884,75.871,75.884,100600000.0
2008-05-27 01:18:00,75.91,75.91,75.904,75.907,127770000.0
2008-05-27 01:20:00,75.88,75.898,75.88,75.885,109780000.0
2008-05-27 01:21:00,75.906,75.91,75.897,75.898,171840000.0
2008-05-27 01:23:00,75.89,75.906,75.89,75.904,105570000.0
2008-05-27 01:24:00,75.918,75.928,75.913,75.917,156170000.0
2008-05-27 01:25:00,75.911,75.918,75.911,75.912,82220000.0
2008-05-27 01:26:00,75.912,75.916,75.895,75.896,93990000.0
2008-05-27 01:27:00,75.914,75.914,75.902,75.902,132960000.0
2008-05-27 01:29:00,75.887,75.893,75.886,75.888,92200000.0
2008-05-27 01:30:00,75.912,75.912,75.901,75.909,144400000.0
2008-05-27 01:31:00,75.913,75.926,75.913,75.916,79800000.0
2008-05-27 01:32:00,75.916,75.922,75.915,75.922,83790000.0
2008-05-27 01:33:00,75.927,75.927,75.889,75.895,121280000.0
2008-05-27 01:34:00,75.879,75.891,75.879,75.885,109750000.0
2008-05-27 01:35:00,75.893,75.896,75.882,75.889,99020000.0
2008-05-27 01:36:00,75.901,75.902,75.882,75.898,110150000.0
2008-05-27 01:37:00,75.878,75.882,75.857,75.873,96450000.0
2008-05-27 01:38:00,75.876,75.883,75.852,75.867,90300000.0
2008-05-27 01:39:00,75.873,75.877,75.871,75.875,75710000.0
2008-05-27 01:40:00,75.89,75.897,75.858,75.859,109020000.0
2008-05-27 01:41:00,75.856,75.856,75.851,75.852,53880000.0
2008-05-27 01:42:00,75.868,75.869,75.866,75.868,44030000.0
2008-05-27 01:43:00,75.867,75.876,75.852,75.852,44770000.0
2008-05-27 01:45:00,75.886,75.888,75.88,75.881,93750000.0
2008-05-27 01:46:00,75.843,75.863,75.842,75.846,163120000.0
2008-05-27 01:47:00,75.866,75.875,75.854,75.867,88070000.0
2008-05-27 01:48:00,75.879,75.879,75.868,75.878,95330000.0
2008-05-27 01:49:00,75.87,75.87,75.863,75.868,127290000.0
2008-05-27 01:50:00,75.873,75.873,75.857,75.857,111870000.0
2008-05-27 01:51:00,75.872,75.872,75.855,75.867,97400000.0
2008-05-27 01:52:00,75.876,75.879,75.87,75.87,108230000.0
2008-05-27 01:54:00,75.874,75.88,75.87,75.872,94450000.0
2008-05-27 01:55:00,75.878,75.889,75.878,75.879,158200000.0
2008-05-27 01:56:00,75.888,75.89,75.887,75.888,92070000.0
2008-05-27 01:57:00,75.888,75.89,75.886,75.889,93160000.0
2008-05-27 01:58:00,75.884,75.89,75.88,75.88,127780000.0
2008-05-27 02:00:00,75.907,75.907,75.901,75.901,4550000.0
2008-05-27 02:01:00,75.872,75.886,75.872,75.886,74350000.0
2008-05-27 02:02:00,75.879,75.888,75.879,75.882,83670000.0
2008-05-27 02:03:00,75.904,75.904,75.882,75.882,40170000.0
2008-05-27 02:04:00,75.89,75.911,75.883,75.904,75940000.0
2008-05-27 02:05:00,75.895,75.9,75.885,75.899,80080000.0
2008-05-27 02:06:00,75.926,75.926,75.903,75.908,102430000.0
2008-05-27 02:07:00,75.901,75.908,75.9,75.9,81220000.0
2008-05-27 02:08:00,75.906,75.906,75.877,75.889,47170000.0
2008-05-27 02:09:00,75.895,75.895,75.883,75.883,88530000.0
2008-05-27 02:10:00,75.87,75.877,75.869,75.875,64500000.0
2008-05-27 02:11:00,75.868,75.877,75.854,75.854,61610000.0
2008-05-27 02:12:00,75.874,75.882,75.856,75.882,35570000.0
2008-05-27 02:14:00,75.897,75.897,75.889,75.889,60940000.0
2008-05-27 02:15:00,75.917,75.917,75.908,75.908,94020000.0
2008-05-27 02:16:00,75.896,75.899,75.896,75.897,64410000.0
2008-05-27 02:17:00,75.888,75.896,75.881,75.881,120400000.0
2008-05-27 02:18:00,75.895,75.895,75.881,75.882,61260000.0
2008-05-27 02:19:00,75.868,75.876,75.868,75.875,117630000.0
2008-05-27 02:20:00,75.889,75.891,75.886,75.889,112970000.0
2008-05-27 02:21:00,75.898,75.902,75.897,75.897,89700000.0
2008-05-27 02:22:00,75.878,75.879,75.874,75.875,114530000.0
2008-05-27 02:23:00,75.885,75.887,75.877,75.877,122720000.0
2008-05-27 02:24:00,75.884,75.884,75.87,75.87,66050000.0
2008-05-27 02:25:00,75.853,75.866,75.852,75.866,135090000.0
2008-05-27 02:26:00,75.852,75.865,75.85,75.85,106280000.0
2008-05-27 02:27:00,75.875,75.875,75.871,75.871,6950000.0
2008-05-27 02:28:00,75.852,75.873,75.852,75.868,39750000.0
2008-05-27 02:29:00,75.874,75.878,75.871,75.875,75960000.0
2008-05-27 02:30:00,75.896,75.896,75.872,75.872,90330000.0
2008-05-27 02:31:00,75.88,75.88,75.868,75.868,107010000.0
2008-05-27 02:32:00,75.877,75.878,75.869,75.878,82870000.0
2008-05-27 02:33:00,75.898,75.9,75.898,75.899,46640000.0
2008-05-27 02:34:00,75.869,75.869,75.86,75.867,90380000.0
2008-05-27 02:35:00,75.858,75.868,75.858,75.867,56900000.0
2008-05-27 02:36:00,75.885,75.885,75.862,75.862,59340000.0
2008-05-27 02:37:00,75.849,75.858,75.849,75.85,32920000.0
2008-05-27 02:38:00,75.858,75.859,75.857,75.858,42080000.0
2008-05-27 02:39:00,75.886,75.886,75.846,75.849,54410000.0
2008-05-27 02:40:00,75.836,75.836,75.827,75.829,90700000.0
2008-05-27 02:41:00,75.835,75.841,75.822,75.822,65530000.0
2008-05-27 02:42:00,75.838,75.843,75.826,75.836,116860000.0
2008-05-27 02:43:00,75.846,75.848,75.84,75.84,66490000.0
2008-05-27 02:44:00,75.822,75.823,75.813,75.819,110340000.0
2008-05-27 02:45:00,75.845,75.845,75.782,75.783,106150000.0
2008-05-27 02:46:00,75.788,75.793,75.774,75.78,95330000.0
2008-05-27 02:47:00,75.77,75.778,75.77,75.773,113000000.0
2008-05-27 02:48:00,75.792,75.792,75.758,75.759,124500000.0
2008-05-27 02:49:00,75.767,75.775,75.762,75.775,61360000.0
2008-05-27 02:50:00,75.771,75.785,75.771,75.785,139960000.0
2008-05-27 02:51:00,75.806,75.806,75.789,75.789,104120000.0
2008-05-27 02:52:00,75.795,75.795,75.795,75.795,1350000.0
2008-05-27 02:53:00,75.807,75.807,75.797,75.797,131560000.0
2008-05-27 02:54:00,75.812,75.812,75.797,75.799,64120000.0
2008-05-27 02:55:00,75.791,75.803,75.791,75.799,134590000.0
2008-05-27 02:56:00,75.808,75.808,75.799,75.805,97810000.0
2008-05-27 02:57:00,75.813,75.813,75.812,75.812,2490000.0
2008-05-27 02:58:00,75.815,75.815,75.81,75.81,53550000.0
2008-05-27 02:59:00,75.819,75.824,75.811,75.824,130230000.0
2008-05-27 03:00:00,75.852,75.852,75.818,75.834,112100000.0
2008-05-27 03:01:00,75.811,75.811,75.797,75.797,8640000.0
2008-05-27 03:02:00,75.809,75.824,75.802,75.822,117950000.0
2008-05-27 03:03:00,75.814,75.825,75.792,75.792,131140000.0
2008-05-27 03:04:00,75.801,75.833,75.794,75.833,65300000.0
2008-05-27 03:05:00,75.823,75.823,75.768,75.794,134650000.0
2008-05-27 03:06:00,75.797,75.797,75.779,75.779,100410000.0
2008-05-27 03:07:00,75.765,75.785,75.761,75.763,14690000.0
2008-05-27 03:08:00,75.744,75.762,75.725,75.745,133900000.0
2008-05-27 03:09:00,75.749,75.749,75.698,75.704,106010000.0
2008-05-27 03:10:00,75.727,75.73,75.705,75.705,13980000.0
2008-05-27 03:11:00,75.713,75.736,75.701,75.701,104080000.0
2008-05-27 03:12:00,75.712,75.737,75.708,75.727,16010000.0
2008-05-27 03:13:00,75.729,75.748,75.729,75.746,12020000.0
2008-05-27 03:14:00,75.734,75.741,75.715,75.724,111710000.0
2008-05-27 03:15:00,75.753,75.766,75.727,75.766,100550000.0
2008-05-27 03:16:00,75.737,75.769,75.737,75.747,124430000.0
2008-05-27 03:17:00,75.756,75.756,75.747,75.747,126360000.0
2008-05-27 03:18:00,75.774,75.774,75.746,75.766,67020000.0
2008-05-27 03:19:00,75.752,75.774,75.744,75.75,131080000.0
2008-05-27 03:20:00,75.758,75.758,75.748,75.748,98410000.0
2008-05-27 03:21:00,75.769,75.769,75.75,75.765,12850000.0
2008-05-27 03:22:00,75.76,75.78,75.76,75.78,6380000.0
2008-05-27 03:23:00,75.77,75.791,75.764,75.785,108940000.0
2008-05-27 03:24:00,75.786,75.786,75.78,75.78,2450000.0
2008-05-27 03:25:00,75.765,75.781,75.765,75.781,6980000.0
2008-05-27 03:26:00,75.765,75.793,75.762,75.762,104950000.0
2008-05-27 03:27:00,75.786,75.791,75.769,75.791,13340000.0
2008-05-27 03:28:00,75.789,75.797,75.775,75.778,129010000.0
2008-05-27 03:29:00,75.776,75.802,75.776,75.779,102040000.0
2008-05-27 03:30:00,75.806,75.806,75.8,75.8,9420000.0
2008-05-27 03:31:00,75.775,75.801,75.775,75.801,92160000.0
2008-05-27 03:32:00,75.773,75.801,75.773,75.801,119020000.0
2008-05-27 03:33:00,75.797,75.797,75.77,75.77,124050000.0
2008-05-27 03:34:00,75.762,75.786,75.762,75.786,62180000.0
2008-05-27 03:35:00,75.792,75.792,75.767,75.792,141150000.0
2008-05-27 03:36:00,75.792,75.792,75.761,75.781,107210000.0
2008-05-27 03:37:00,75.756,75.769,75.756,75.769,4320000.0
2008-05-27 03:38:00,75.745,75.763,75.741,75.741,115870000.0
2008-05-27 03:39:00,75.789,75.792,75.787,75.788,90580000.0
2008-05-27 03:41:00,75.752,75.752,75.735,75.738,126160000.0
2008-05-27 03:42:00,75.752,75.752,75.733,75.739,59930000.0
2008-05-27 03:43:00,75.75,75.75,75.722,75.722,131980000.0
2008-05-27 03:44:00,75.748,75.748,75.72,75.72,106710000.0
2008-05-27 03:45:00,75.729,75.729,75.718,75.718,5630000.0
2008-05-27 03:46:00,75.714,75.74,75.712,75.74,12590000.0
2008-05-27 03:47:00,75.708,75.717,75.708,75.71,124850000.0
2008-05-27 03:48:00,75.741,75.741,75.706,75.71,64900000.0
2008-05-27 03:49:00,75.714,75.728,75.699,75.721,115400000.0
2008-05-27 03:50:00,75.744,75.744,75.722,75.722,116100000.0
2008-05-27 03:51:00,75.746,75.746,75.726,75.729,95530000.0
2008-05-27 03:52:00,75.72,75.726,75.717,75.717,119910000.0
2008-05-27 03:53:00,75.731,75.762,75.731,75.747,130770000.0
2008-05-27 03:54:00,75.766,75.77,75.743,75.743,60040000.0
2008-05-27 03:55:00,75.732,75.761,75.732,75.755,139390000.0
2008-05-27 03:56:00,75.744,75.75,75.723,75.723,109500000.0
2008-05-27 03:57:00,75.758,75.758,75.758,75.758,1690000.0
2008-05-27 04:00:00,75.714,75.714,75.712,75.712,3610000.0
2008-05-27 04:01:00,75.725,75.725,75.714,75.714,122180000.0
2008-05-27 04:02:00,75.729,75.753,75.727,75.73,126510000.0
2008-05-27 04:03:00,75.763,75.763,75.718,75.723,60450000.0
2008-05-27 04:04:00,75.729,75.736,75.722,75.736,140190000.0
2008-05-27 04:05:00,75.767,75.767,75.734,75.747,110560000.0
2008-05-27 04:06:00,75.759,75.759,75.751,75.751,6010000.0
2008-05-27 04:07:00,75.763,75.763,75.745,75.745,8120000.0
2008-05-27 04:08:00,75.752,75.79,75.752,75.77,120040000.0
2008-05-27 04:09:00,75.788,75.802,75.774,75.802,122460000.0
2008-05-27 04:10:00,75.786,75.786,75.781,75.781,64500000.0
2008-05-27 04:11:00,75.772,75.803,75.772,75.803,131550000.0
2008-05-27 04:12:00,75.804,75.823,75.798,75.823,105350000.0
2008-05-27 04:13:00,75.813,75.813,75.779,75.779,9620000.0
2008-05-27 04:14:00,75.783,75.802,75.777,75.802,101000000.0
2008-05-27 04:15:00,75.796,75.801,75.773,75.773,14130000.0
2008-05-27 04:16:00,75.789,75.8,75.778,75.784,15860000.0
2008-05-27 04:17:00,75.78,75.813,75.78,75.813,74460000.0
2008-05-27 04:18:00,75.794,75.801,75.774,75.787,121010000.0
2008-05-27 04:19:00,75.786,75.814,75.786,75.814,68750000.0
2008-05-27 04:20:00,75.797,75.812,75.782,75.812,107920000.0
2008-05-27 04:21:00,75.809,75.823,75.795,75.807,106390000.0
2008-05-27 04:22:00,75.802,75.821,75.796,75.807,91900000.0
2008-05-27 04:23:00,75.798,75.799,75.794,75.796,132240000.0
2008-05-27 04:24:00,75.823,75.823,75.799,75.799,121490000.0
2008-05-27 04:25:00,75.812,75.852,75.812,75.845,67000000.0
2008-05-27 04:26:00,75.858,75.859,75.849,75.851,132780000.0
2008-05-27 04:27:00,75.854,75.854,75.821,75.821,104910000.0
2008-05-27 04:28:00,75.831,75.854,75.824,75.836,20140000.0
2008-05-27 04:29:00,75.822,75.861,75.822,75.847,52910000.0
2008-05-27 04:30:00,75.862,75.862,75.826,75.852,99980000.0
2008-05-27 04:31:00,75.83,75.852,75.83,75.833,64300000.0
2008-05-27 04:32:00,75.836,75.843,75.827,75.837,123920000.0
2008-05-27 04:33:00,75.848,75.859,75.837,75.845,67020000.0
2008-05-27 04:34:00,75.856,75.86,75.856,75.859,109670000.0
2008-05-27 04:35:00,75.866,75.866,75.86,75.861,115870000.0
2008-05-27 04:36:00,75.857,75.865,75.845,75.849,96410000.0
2008-05-27 04:37:00,75.841,75.847,75.839,75.84,118110000.0
2008-05-27 04:38:00,75.847,75.848,75.838,75.839,128340000.0
2008-05-27 04:39:00,75.87,75.881,75.864,75.871,64690000.0
2008-05-27 04:41:00,75.875,75.875,75.856,75.856,109770000.0
2008-05-27 04:42:00,75.874,75.874,75.863,75.867,10180000.0
2008-05-27 04:43:00,75.867,75.867,75.863,75.863,3200000.0
2008-05-27 04:44:00,75.852,75.852,75.826,75.837,139230000.0
2008-05-27 04:45:00,75.871,75.889,75.837,75.874,108860000.0
2008-05-27 04:46:00,75.877,75.885,75.864,75.869,15230000.0
2008-05-27 04:47:00,75.86,75.883,75.86,75.883,132300000.0
2008-05-27 04:48:00,75.876,75.876,75.863,75.867,106320000.0
2008-05-27 04:50:00,75.858,75.873,75.858,75.873,125620000.0
2008-05-27 04:51:00,75.882,75.885,75.863,75.867,126970000.0
2008-05-27 04:52:00,75.858,75.874,75.85,75.85,71900000.0
2008-05-27 04:53:00,75.838,75.854,75.838,75.847,139200000.0
2008-05-27 04:54:00,75.855,75.855,75.828,75.838,114730000.0
2008-05-27 04:55:00,75.806,75.831,75.804,75.831,11870000.0
2008-05-27 04:56:00,75.814,75.844,75.814,75.817,114870000.0
2008-05-27 04:57:00,75.845,75.845,75.83,75.842,15700000.0
2008-05-27 04:58:00,75.838,75.864,75.838,75.864,67790000.0
2008-05-27 04:59:00,75.839,75.859,75.836,75.847,117800000.0
2008-05-27 05:00:00,75.871,75.871,75.844,75.844,67840000.0
2008-05-27 05:01:00,75.846,75.85,75.834,75.842,102850000.0
2008-05-27 05:02:00,75.865,75.865,75.841,75.851,108880000.0
2008-05-27 05:03:00,75.864,75.864,75.843,75.863,99230000.0
2008-05-27 05:04:00,75.854,75.857,75.845,75.845,128790000.0
2008-05-27 05:05:00,75.854,75.858,75.848,75.848,122080000.0
2008-05-27 05:06:00,75.875,75.875,75.859,75.859,63830000.0
2008-05-27 05:07:00,75.877,75.878,75.868,75.875,131720000.0
2008-05-27 05:09:00,75.868,75.868,75.858,75.858,6840000.0
2008-05-27 05:10:00,75.861,75.876,75.861,75.876,88510000.0
2008-05-27 05:12:00,75.879,75.88,75.876,75.879,118290000.0
2008-05-27 05:13:00,75.869,75.887,75.869,75.871,96500000.0
2008-05-27 05:14:00,75.877,75.883,75.843,75.865,134230000.0
2008-05-27 05:15:00,75.872,75.872,75.842,75.842,124200000.0
2008-05-27 05:16:00,75.859,75.865,75.859,75.865,70240000.0
2008-05-27 05:18:00,75.868,75.868,75.859,75.864,107380000.0
2008-05-27 05:19:00,75.855,75.87,75.854,75.868,18080000.0
2008-05-27 05:20:00,75.851,75.859,75.851,75.855,113810000.0
2008-05-27 05:21:00,75.864,75.864,75.848,75.848,7330000.0
2008-05-27 05:22:00,75.855,75.859,75.851,75.852,111320000.0
2008-05-27 05:23:00,75.857,75.857,75.849,75.85,119730000.0
2008-05-27 05:24:00,75.869,75.877,75.863,75.868,102010000.0
2008-05-27 05:25:00,75.848,75.849,75.843,75.843,113540000.0
2008-05-27 05:27:00,75.877,75.879,75.876,75.878,56660000.0
2008-05-27 05:28:00,75.857,75.86,75.855,75.858,127560000.0
2008-05-27 05:29:00,75.849,75.852,75.847,75.847,113450000.0
2008-05-27 05:30:00,75.879,75.879,75.879,75.879,4130000.0
2008-05-27 05:31:00,75.859,75.877,75.859,75.877,109850000.0
2008-05-27 05:32:00,75.864,75.866,75.852,75.866,113270000.0
2008-05-27 05:33:00,75.869,75.872,75.867,75.868,97650000.0
2008-05-27 05:34:00,75.858,75.868,75.84,75.84,126610000.0
2008-05-27 05:36:00,75.866,75.866,75.853,75.853,62950000.0
2008-05-27 05:37:00,75.83,75.861,75.83,75.854,120990000.0
2008-05-27 05:38:00,75.833,75.847,75.833,75.844,103410000.0
2008-05-27 05:39:00,75.858,75.859,75.858,75.859,3190000.0
2008-05-27 05:40:00,75.83,75.83,75.828,75.828,2490000.0
2008-05-27 05:41:00,75.838,75.838,75.83,75.831,61460000.0
2008-05-27 05:42:00,75.855,75.855,75.841,75.841,41220000.0
2008-05-27 05:44:00,75.855,75.855,75.825,75.841,49910000.0
2008-05-27 05:45:00,75.859,75.86,75.838,75.846,90570000.0
2008-05-27 05:46:00,75.835,75.839,75.835,75.837,63570000.0
2008-05-27 05:47:00,75.831,75.855,75.831,75.832,117400000.0
2008-05-27 05:48:00,75.849,75.849,75.847,75.848,60320000.0
2008-05-27 05:49:00,75.822,75.846,75.822,75.838,110770000.0
2008-05-27 05:50:00,75.831,75.846,75.831,75.846,107150000.0
2008-05-27 05:51:00,75.849,75.852,75.847,75.847,94280000.0
2008-05-27 05:52:00,75.838,75.839,75.833,75.835,125400000.0
2008-05-27 05:53:00,75.864,75.865,75.85,75.85,120940000.0
2008-05-27 05:54:00,75.864,75.864,75.85,75.85,59500000.0
2008-05-27 05:57:00,75.861,75.861,75.845,75.845,3990000.0
2008-05-27 05:58:00,75.849,75.849,75.84,75.847,68690000.0
2008-05-27 06:00:00,75.843,75.863,75.841,75.841,109580000.0
2008-05-27 06:01:00,75.859,75.863,75.851,75.851,90020000.0
2008-05-27 06:02:00,75.839,75.846,75.838,75.845,120240000.0
2008-05-27 06:03:00,75.863,75.863,75.843,75.847,126680000.0
2008-05-27 06:04:00,75.857,75.859,75.856,75.857,61400000.0
2008-05-27 06:05:00,75.853,75.864,75.85,75.85,125730000.0
2008-05-27 06:06:00,75.859,75.863,75.856,75.857,99070000.0
2008-05-27 06:09:00,75.866,75.866,75.851,75.851,95370000.0
2008-05-27 06:10:00,75.855,75.855,75.842,75.846,136320000.0
2008-05-27 06:11:00,75.84,75.854,75.84,75.853,129010000.0
2008-05-27 06:12:00,75.856,75.857,75.851,75.857,69940000.0
2008-05-27 06:15:00,75.875,75.875,75.869,75.869,6380000.0
2008-05-27 06:16:00,75.853,75.867,75.853,75.867,55460000.0
2008-05-27 06:17:00,75.844,75.864,75.844,75.854,52770000.0
2008-05-27 06:18:00,75.855,75.865,75.843,75.843,91750000.0
2008-05-27 06:20:00,75.845,75.847,75.839,75.839,103480000.0
2008-05-27 06:21:00,75.858,75.864,75.849,75.849,88920000.0
2008-05-27 06:22:00,75.857,75.859,75.843,75.844,80110000.0
2008-05-27 06:23:00,75.84,75.843,75.832,75.836,98900000.0
2008-05-27 06:24:00,75.846,75.856,75.845,75.854,113950000.0
2008-05-27 06:26:00,75.848,75.851,75.847,75.848,59750000.0
2008-05-27 06:27:00,75.852,75.858,75.851,75.858,24080000.0
2008-05-27 06:28:00,75.851,75.857,75.85,75.851,51560000.0
2008-05-27 06:29:00,75.859,75.86,75.857,75.858,89900000.0
2008-05-27 06:30:00,75.867,75.867,75.86,75.86,68970000.0
2008-05-27 06:31:00,75.849,75.862,75.843,75.857,72430000.0
2008-05-27 06:33:00,75.86,75.867,75.86,75.867,62460000.0
2008-05-27 06:36:00,75.857,75.86,75.856,75.859,64170000.0
2008-05-27 06:37:00,75.847,75.851,75.84,75.851,90070000.0
2008-05-27 06:38:00,75.882,75.882,75.849,75.866,69480000.0
2008-05-27 06:39:00,75.868,75.892,75.866,75.892,36480000.0
2008-05-27 06:40:00,75.885,75.889,75.873,75.877,64030000.0
2008-05-27 06:41:00,75.885,75.888,75.881,75.886,58050000.0
2008-05-27 06:42:00,75.899,75.911,75.882,75.882,78340000.0
2008-05-27 06:43:00,75.867,75.88,75.855,75.855,46470000.0
2008-05-27 06:44:00,75.866,75.867,75.86,75.86,70230000.0
2008-05-27 06:45:00,75.892,75.892,75.856,75.859,114380000.0
2008-05-27 06:47:00,75.886,75.886,75.869,75.876,58420000.0
2008-05-27 06:48:00,75.883,75.883,75.869,75.879,99460000.0
2008-05-27 06:49:00,75.877,75.898,75.877,75.888,85580000.0
2008-05-27 06:50:00,75.907,75.919,75.884,75.908,90190000.0
2008-05-27 06:51:00,75.923,75.923,75.901,75.901,22210000.0
2008-05-27 06:52:00,75.908,75.92,75.895,75.901,41450000.0
2008-05-27 06:53:00,75.907,75.912,75.883,75.883,39630000.0
2008-05-27 06:54:00,75.894,75.894,75.884,75.887,16710000.0
2008-05-27 06:55:00,75.918,75.921,75.917,75.918,52770000.0
2008-05-27 06:56:00,75.897,75.897,75.89,75.896,41080000.0
2008-05-27 06:57:00,75.914,75.924,75.912,75.912,46300000.0
2008-05-27 06:58:00,75.903,75.93,75.903,75.93,111330000.0
2008-05-27 06:59:00,75.925,75.927,75.921,75.927,70390000.0
2008-05-27 07:00:00,75.944,75.944,75.924,75.924,45290000.0
2008-05-27 07:01:00,75.926,75.933,75.916,75.919,48290000.0
2008-05-27 07:02:00,75.911,75.949,75.906,75.935,42690000.0
2008-05-27 07:03:00,75.959,75.959,75.907,75.917,70930000.0
2008-05-27 07:04:00,75.93,75.94,75.916,75.92,104910000.0
2008-05-27 07:05:00,75.91,75.953,75.908,75.953,95060000.0
2008-05-27 07:06:00,75.949,75.949,75.923,75.923,138870000.0
2008-05-27 07:07:00,75.944,75.96,75.933,75.936,39610000.0
2008-05-27 07:08:00,75.927,75.943,75.922,75.922,66190000.0
2008-05-27 07:09:00,75.945,75.945,75.932,75.945,34140000.0
2008-05-27 07:10:00,75.957,75.957,75.931,75.931,35210000.0
2008-05-27 07:11:00,75.941,75.952,75.936,75.952,41170000.0
2008-05-27 07:12:00,75.947,75.952,75.932,75.952,25210000.0
2008-05-27 07:13:00,75.945,75.958,75.945,75.95,15040000.0
2008-05-27 07:14:00,75.943,75.962,75.943,75.949,64080000.0
2008-05-27 07:15:00,75.974,75.974,75.954,75.968,36360000.0
2008-05-27 07:16:00,75.959,75.962,75.946,75.957,63900000.0
2008-05-27 07:17:00,75.938,75.944,75.932,75.932,28290000.0
2008-05-27 07:18:00,75.953,75.953,75.914,75.914,64430000.0
2008-05-27 07:20:00,75.921,75.933,75.921,75.921,81400000.0
2008-05-27 07:21:00,75.943,75.943,75.924,75.935,79800000.0
2008-05-27 07:22:00,75.927,75.934,75.927,75.927,47580000.0
2008-05-27 07:23:00,75.918,75.932,75.918,75.927,38000000.0
2008-05-27 07:24:00,75.893,75.931,75.893,75.931,19650000.0
2008-05-27 07:25:00,75.931,75.957,75.931,75.953,34270000.0
2008-05-27 07:26:00,75.945,75.948,75.94,75.945,74110000.0
2008-05-27 07:27:00,75.963,75.963,75.932,75.932,69460000.0
2008-05-27 07:28:00,75.937,75.953,75.934,75.946,36330000.0
2008-05-27 07:30:00,75.934,75.938,75.923,75.93,79480000.0
2008-05-27 07:31:00,75.922,75.942,75.917,75.929,44460000.0
2008-05-27 07:32:00,75.924,75.952,75.924,75.93,41940000.0
2008-05-27 07:33:00,75.954,75.954,75.927,75.93,36530000.0
2008-05-27 07:34:00,75.924,75.948,75.924,75.946,82890000.0
2008-05-27 07:35:00,75.937,75.943,75.922,75.922,93570000.0
2008-05-27 07:36:00,75.933,75.933,75.912,75.927,66430000.0
2008-05-27 07:37:00,75.924,75.951,75.912,75.951,74520000.0
2008-05-27 07:38:00,75.938,75.951,75.933,75.937,53690000.0
2008-05-27 07:39:00,75.937,75.951,75.935,75.936,91810000.0
2008-05-27 07:40:00,75.948,75.959,75.943,75.945,64220000.0
2008-05-27 07:41:00,75.961,75.995,75.961,75.995,70950000.0
2008-05-27 07:42:00,76.002,76.033,75.986,76.023,70540000.0
2008-05-27 07:43:00,76.033,76.043,76.011,76.011,131930000.0
2008-05-27 07:44:00,76.017,76.017,76.01,76.017,103870000.0
2008-05-27 07:45:00,76.042,76.042,76.009,76.022,104300000.0
2008-05-27 07:46:00,76.02,76.023,75.987,76.007,104480000.0
2008-05-27 07:47:00,75.999,76.027,75.991,76.016,73270000.0
2008-05-27 07:48:00,76.029,76.039,76.017,76.028,82600000.0
2008-05-27 07:49:00,76.04,76.071,76.028,76.064,93460000.0
2008-05-27 07:50:00,76.083,76.083,76.056,76.065,56290000.0
2008-05-27 07:51:00,76.077,76.092,76.063,76.092,85970000.0
2008-05-27 07:52:00,76.11,76.113,76.101,76.107,68110000.0
2008-05-27 07:53:00,76.096,76.101,76.075,76.089,84070000.0
2008-05-27 07:54:00,76.088,76.092,76.063,76.079,68870000.0
2008-05-27 07:55:00,76.088,76.093,76.074,76.093,63780000.0
2008-05-27 07:56:00,76.071,76.084,76.071,76.079,78290000.0
2008-05-27 07:57:00,76.092,76.092,76.044,76.044,74200000.0
2008-05-27 07:58:00,76.061,76.075,76.054,76.054,115060000.0
2008-05-27 07:59:00,76.066,76.093,76.066,76.077,75920000.0
2008-05-27 08:00:00,76.073,76.087,76.054,76.059,119340000.0
2008-05-27 08:01:00,76.069,76.081,76.055,76.07,88520000.0
2008-05-27 08:02:00,76.082,76.094,76.064,76.067,76220000.0
2008-05-27 08:03:00,76.086,76.086,76.064,76.082,86840000.0
2008-05-27 08:04:00,76.078,76.084,76.065,76.084,95130000.0
2008-05-27 08:05:00,76.082,76.115,76.077,76.115,80650000.0
2008-05-27 08:06:00,76.101,76.113,76.101,76.101,27050000.0
2008-05-27 08:07:00,76.107,76.124,76.087,76.124,51170000.0
2008-05-27 08:08:00,76.104,76.139,76.104,76.105,63130000.0
2008-05-27 08:09:00,76.113,76.113,76.09,76.09,61560000.0
2008-05-27 08:10:00,76.097,76.107,76.091,76.107,113960000.0
2008-05-27 08:11:00,76.101,76.13,76.101,76.116,124340000.0
2008-05-27 08:12:00,76.113,76.115,76.109,76.115,45810000.0
2008-05-27 08:13:00,76.123,76.167,76.123,76.143,59520000.0
2008-05-27 08:14:00,76.165,76.172,76.149,76.166,72020000.0
2008-05-27 08:15:00,76.192,76.192,76.15,76.16,97380000.0
2008-05-27 08:16:00,76.153,76.173,76.153,76.167,42120000.0
2008-05-27 08:17:00,76.168,76.175,76.161,76.169,73180000.0
2008-05-27 08:18:00,76.172,76.202,76.164,76.197,36910000.0
2008-05-27 08:19:00,76.196,76.203,76.186,76.189,75610000.0
2008-05-27 08:20:00,76.168,76.183,76.166,76.176,67220000.0
2008-05-27 08:21:00,76.19,76.21,76.177,76.19,48330000.0
2008-05-27 08:22:00,76.192,76.192,76.175,76.185,52660000.0
2008-05-27 08:23:00,76.182,76.202,76.182,76.182,59590000.0
2008-05-27 08:24:00,76.193,76.208,76.174,76.208,46300000.0
2008-05-27 08:25:00,76.204,76.223,76.198,76.223,44610000.0
2008-05-27 08:26:00,76.206,76.237,76.197,76.237,80050000.0
2008-05-27 08:27:00,76.253,76.257,76.206,76.215,92450000.0
2008-05-27 08:28:00,76.217,76.239,76.204,76.204,143270000.0
2008-05-27 08:29:00,76.206,76.209,76.178,76.206,74070000.0
2008-05-27 08:30:00,76.203,76.241,76.193,76.241,92720000.0
2008-05-27 08:31:00,76.226,76.23,76.203,76.203,35560000.0
2008-05-27 08:32:00,76.214,76.214,76.187,76.192,37120000.0
2008-05-27 08:33:00,76.207,76.216,76.196,76.206,49930000.0
2008-05-27 08:34:00,76.203,76.23,76.203,76.22,109070000.0
2008-05-27 08:35:00,76.209,76.214,76.197,76.21,90650000.0
2008-05-27 08:36:00,76.235,76.24,76.215,76.236,36950000.0
2008-05-27 08:37:00,76.23,76.275,76.23,76.275,46870000.0
2008-05-27 08:38:00,76.288,76.299,76.274,76.275,10380000.0
2008-05-27 08:39:00,76.295,76.304,76.26,76.304,51610000.0
2008-05-27 08:40:00,76.294,76.302,76.274,76.29,49460000.0
2008-05-27 08:41:00,76.276,76.288,76.255,76.255,87130000.0
2008-05-27 08:42:00,76.265,76.289,76.246,76.262,154280000.0
2008-05-27 08:43:00,76.271,76.282,76.26,76.26,56570000.0
2008-05-27 08:44:00,76.27,76.282,76.261,76.261,107730000.0
2008-05-27 08:45:00,76.272,76.3,76.264,76.286,108810000.0
2008-05-27 08:46:00,76.304,76.304,76.276,76.297,80260000.0
2008-05-27 08:47:00,76.281,76.304,76.278,76.28,77650000.0
2008-05-27 08:48:00,76.284,76.286,76.245,76.28,42400000.0
2008-05-27 08:49:00,76.252,76.287,76.252,76.271,34600000.0
2008-05-27 08:50:00,76.273,76.273,76.245,76.258,47000000.0
2008-05-27 08:51:00,76.263,76.27,76.245,76.267,26860000.0
2008-05-27 08:52:00,76.231,76.27,76.231,76.259,30940000.0
2008-05-27 08:53:00,76.247,76.251,76.235,76.248,38510000.0
2008-05-27 08:54:00,76.256,76.269,76.227,76.25,64580000.0
2008-05-27 08:55:00,76.273,76.273,76.228,76.234,102590000.0
2008-05-27 08:56:00,76.224,76.251,76.224,76.239,77030000.0
2008-05-27 08:57:00,76.235,76.243,76.211,76.243,73720000.0
2008-05-27 08:58:00,76.224,76.224,76.212,76.218,79300000.0
2008-05-27 08:59:00,76.24,76.254,76.228,76.247,136260000.0
2008-05-27 09:00:00,76.267,76.267,76.239,76.239,135400000.0
2008-05-27 09:01:00,76.23,76.243,76.219,76.219,139260000.0
2008-05-27 09:02:00,76.227,76.234,76.223,76.229,112020000.0
2008-05-27 09:03:00,76.245,76.258,76.227,76.234,60760000.0
2008-05-27 09:04:00,76.224,76.235,76.222,76.223,85190000.0
2008-05-27 09:05:00,76.231,76.24,76.229,76.237,73500000.0
2008-05-27 09:06:00,76.248,76.27,76.226,76.226,74530000.0
2008-05-27 09:07:00,76.228,76.228,76.218,76.218,75550000.0
2008-05-27 09:09:00,76.228,76.228,76.221,76.221,43880000.0
2008-05-27 09:10:00,76.233,76.263,76.233,76.263,61970000.0
2008-05-27 09:11:00,76.248,76.266,76.225,76.225,119160000.0
2008-05-27 09:12:00,76.247,76.248,76.221,76.227,94750000.0
2008-05-27 09:13:00,76.222,76.269,76.222,76.244,106980000.0
2008-05-27 09:14:00,76.232,76.263,76.232,76.263,76410000.0
2008-05-27 09:15:00,76.254,76.254,76.214,76.22,76420000.0
2008-05-27 09:16:00,76.211,76.225,76.211,76.216,70640000.0
2008-05-27 09:17:00,76.228,76.242,76.217,76.222,66390000.0
2008-05-27 09:18:00,76.235,76.235,76.214,76.235,50870000.0
2008-05-27 09:19:00,76.202,76.221,76.202,76.216,94640000.0
2008-05-27 09:20:00,76.187,76.205,76.187,76.19,66390000.0
2008-05-27 09:21:00,76.193,76.193,76.174,76.188,68190000.0
2008-05-27 09:22:00,76.178,76.192,76.164,76.185,65550000.0
2008-05-27 09:23:00,76.171,76.195,76.162,76.195,84350000.0
2008-05-27 09:24:00,76.191,76.203,76.165,76.165,82560000.0
2008-05-27 09:25:00,76.175,76.18,76.158,76.161,39600000.0
2008-05-27 09:26:00,76.173,76.182,76.153,76.17,77480000.0
2008-05-27 09:27:00,76.204,76.206,76.173,76.206,85160000.0
2008-05-27 09:28:00,76.195,76.231,76.195,76.211,100350000.0
2008-05-27 09:29:00,76.235,76.241,76.206,76.222,82350000.0
2008-05-27 09:30:00,76.235,76.236,76.195,76.195,46970000.0
2008-05-27 09:31:00,76.204,76.229,76.197,76.197,87640000.0
2008-05-27 09:32:00,76.204,76.212,76.193,76.212,66690000.0
2008-05-27 09:33:00,76.214,76.214,76.193,76.201,55290000.0
2008-05-27 09:34:00,76.209,76.231,76.197,76.199,35460000.0
2008-05-27 09:35:00,76.192,76.225,76.192,76.225,43380000.0
2008-05-27 09:36:00,76.22,76.232,76.195,76.232,51050000.0
2008-05-27 09:37:00,76.225,76.225,76.194,76.206,88800000.0
2008-05-27 09:38:00,76.179,76.187,76.179,76.187,61360000.0
2008-05-27 09:39:00,76.202,76.202,76.184,76.184,116620000.0
2008-05-27 09:40:00,76.19,76.215,76.184,76.215,63300000.0
2008-05-27 09:41:00,76.207,76.224,76.183,76.224,115650000.0
2008-05-27 09:42:00,76.222,76.24,76.2,76.24,113800000.0
2008-05-27 09:43:00,76.212,76.231,76.202,76.202,91360000.0
2008-05-27 09:44:00,76.218,76.237,76.181,76.181,125370000.0
2008-05-27 09:45:00,76.213,76.218,76.18,76.191,113090000.0
2008-05-27 09:46:00,76.181,76.205,76.176,76.205,58280000.0
2008-05-27 09:47:00,76.193,76.201,76.175,76.19,135490000.0
2008-05-27 09:48:00,76.204,76.204,76.166,76.177,97950000.0
2008-05-27 09:49:00,76.196,76.205,76.184,76.188,17100000.0
2008-05-27 09:50:00,76.181,76.198,76.148,76.159,116600000.0
2008-05-27 09:51:00,76.167,76.18,76.156,76.16,122850000.0
2008-05-27 09:52:00,76.172,76.2,76.162,76.162,56110000.0
2008-05-27 09:53:00,76.169,76.19,76.153,76.153,124490000.0
2008-05-27 09:54:00,76.179,76.199,76.149,76.169,104020000.0
2008-05-27 09:55:00,76.174,76.194,76.168,76.189,14130000.0
2008-05-27 09:56:00,76.202,76.202,76.173,76.185,94120000.0
2008-05-27 09:57:00,76.172,76.172,76.144,76.148,91650000.0
2008-05-27 09:58:00,76.142,76.169,76.135,76.157,100500000.0
2008-05-27 09:59:00,76.148,76.154,76.139,76.149,75600000.0
2008-05-27 10:00:00,76.161,76.172,76.137,76.165,74160000.0
2008-05-27 10:01:00,76.14,76.17,76.136,76.142,102280000.0
2008-05-27 10:02:00,76.167,76.17,76.144,76.144,62030000.0
2008-05-27 10:03:00,76.158,76.169,76.134,76.134,74040000.0
2008-05-27 10:04:00,76.153,76.179,76.153,76.177,83140000.0
2008-05-27 10:05:00,76.161,76.185,76.161,76.185,79310000.0
2008-05-27 10:06:00,76.175,76.179,76.158,76.163,104710000.0
2008-05-27 10:07:00,76.181,76.193,76.164,76.184,68050000.0
2008-05-27 10:08:00,76.156,76.174,76.154,76.174,65370000.0
2008-05-27 10:09:00,76.174,76.174,76.147,76.153,121420000.0
2008-05-27 10:10:00,76.164,76.18,76.141,76.141,89860000.0
2008-05-27 10:11:00,76.166,76.183,76.148,76.183,86350000.0
2008-05-27 10:12:00,76.183,76.183,76.137,76.137,76390000.0
2008-05-27 10:13:00,76.149,76.149,76.115,76.118,59190000.0
2008-05-27 10:14:00,76.104,76.121,76.086,76.098,92080000.0
2008-05-27 10:15:00,76.113,76.113,76.095,76.098,70490000.0
2008-05-27 10:16:00,76.125,76.125,76.103,76.123,102770000.0
2008-05-27 10:17:00,76.13,76.14,76.123,76.127,97390000.0
2008-05-27 10:18:00,76.143,76.159,76.116,76.131,111880000.0
2008-05-27 10:19:00,76.124,76.159,76.124,76.134,59080000.0
2008-05-27 10:20:00,76.118,76.119,76.117,76.117,57050000.0
2008-05-27 10:21:00,76.135,76.155,76.119,76.138,92990000.0
2008-05-27 10:22:00,76.146,76.146,76.135,76.135,131060000.0
2008-05-27 10:23:00,76.13,76.163,76.13,76.132,103800000.0
2008-05-27 10:24:00,76.165,76.165,76.125,76.125,96170000.0
2008-05-27 10:25:00,76.124,76.124,76.094,76.094,88400000.0
2008-05-27 10:26:00,76.104,76.121,76.084,76.101,95920000.0
2008-05-27 10:27:00,76.129,76.129,76.097,76.101,113040000.0
2008-05-27 10:28:00,76.108,76.13,76.104,76.118,88670000.0
2008-05-27 10:29:00,76.093,76.127,76.093,76.127,65890000.0
2008-05-27 10:30:00,76.156,76.156,76.093,76.093,23900000.0
2008-05-27 10:31:00,76.084,76.098,76.084,76.098,53940000.0
2008-05-27 10:32:00,76.088,76.098,76.088,76.089,87340000.0
2008-05-27 10:33:00,76.115,76.115,76.09,76.09,61900000.0
2008-05-27 10:34:00,76.095,76.098,76.09,76.097,73750000.0
2008-05-27 10:35:00,76.092,76.097,76.092,76.097,87000000.0
2008-05-27 10:36:00,76.143,76.143,76.115,76.134,60440000.0
2008-05-27 10:37:00,76.128,76.142,76.122,76.128,78470000.0
2008-05-27 10:38:00,76.121,76.14,76.121,76.121,91910000.0
2008-05-27 10:39:00,76.137,76.152,76.12,76.152,62190000.0
2008-05-27 10:40:00,76.131,76.14,76.12,76.12,88230000.0
2008-05-27 10:41:00,76.124,76.129,76.105,76.129,69760000.0
2008-05-27 10:42:00,76.114,76.121,76.103,76.121,32520000.0
2008-05-27 10:43:00,76.1,76.13,76.096,76.096,65380000.0
2008-05-27 10:44:00,76.078,76.102,76.078,76.095,62370000.0
2008-05-27 10:45:00,76.118,76.142,76.1,76.125,73930000.0
2008-05-27 10:46:00,76.101,76.158,76.101,76.143,54860000.0
2008-05-27 10:47:00,76.123,76.143,76.123,76.143,77580000.0
2008-05-27 10:48:00,76.163,76.163,76.124,76.124,125990000.0
2008-05-27 10:49:00,76.13,76.159,76.127,76.13,105640000.0
2008-05-27 10:50:00,76.141,76.154,76.141,76.152,58280000.0
2008-05-27 10:51:00,76.168,76.168,76.138,76.165,93370000.0
2008-05-27 10:52:00,76.127,76.144,76.122,76.122,88320000.0
2008-05-27 10:53:00,76.133,76.133,76.113,76.12,99360000.0
2008-05-27 10:54:00,76.145,76.145,76.117,76.122,27090000.0
2008-05-27 10:55:00,76.139,76.149,76.116,76.139,38750000.0
2008-05-27 10:56:00,76.126,76.13,76.111,76.121,46090000.0
2008-05-27 10:57:00,76.138,76.142,76.114,76.129,12850000.0
2008-05-27 10:58:00,76.123,76.124,76.103,76.116,51720000.0
2008-05-27 10:59:00,76.126,76.132,76.101,76.132,41780000.0
2008-05-27 11:00:00,76.142,76.162,76.134,76.148,48800000.0
2008-05-27 11:01:00,76.163,76.189,76.163,76.184,102400000.0
2008-05-27 11:02:00,76.152,76.17,76.136,76.148,67170000.0
2008-05-27 11:03:00,76.159,76.175,76.153,76.158,40920000.0
2008-05-27 11:04:00,76.168,76.169,76.167,76.168,47490000.0
2008-05-27 11:05:00,76.158,76.166,76.158,76.159,45520000.0
2008-05-27 11:06:00,76.177,76.202,76.157,76.202,80590000.0
2008-05-27 11:07:00,76.192,76.215,76.171,76.179,99580000.0
2008-05-27 11:08:00,76.166,76.179,76.146,76.161,96970000.0
2008-05-27 11:09:00,76.175,76.175,76.154,76.163,155290000.0
2008-05-27 11:10:00,76.167,76.169,76.149,76.162,41650000.0
2008-05-27 11:11:00,76.135,76.151,76.132,76.132,66580000.0
2008-05-27 11:12:00,76.15,76.174,76.132,76.174,37440000.0
2008-05-27 11:13:00,76.163,76.182,76.163,76.168,34840000.0
2008-05-27 11:14:00,76.18,76.197,76.165,76.166,40740000.0
2008-05-27 11:15:00,76.186,76.194,76.164,76.173,27080000.0
2008-05-27 11:16:00,76.19,76.204,76.184,76.204,16760000.0
2008-05-27 11:17:00,76.192,76.214,76.192,76.214,69510000.0
2008-05-27 11:18:00,76.21,76.21,76.177,76.183,36160000.0
2008-05-27 11:19:00,76.174,76.205,76.174,76.205,63980000.0
2008-05-27 11:20:00,76.195,76.195,76.162,76.162,27990000.0
2008-05-27 11:21:00,76.183,76.198,76.176,76.188,67670000.0
2008-05-27 11:22:00,76.196,76.196,76.18,76.188,35160000.0
2008-05-27 11:23:00,76.178,76.191,76.173,76.173,82890000.0
2008-05-27 11:24:00,76.188,76.2,76.171,76.186,77630000.0
2008-05-27 11:25:00,76.177,76.184,76.177,76.177,55830000.0
2008-05-27 11:26:00,76.167,76.191,76.167,76.169,36980000.0
2008-05-27 11:27:00,76.177,76.19,76.165,76.171,20470000.0
2008-05-27 11:28:00,76.176,76.179,76.162,76.176,38340000.0
2008-05-27 11:29:00,76.168,76.17,76.166,76.167,75000000.0
2008-05-27 11:30:00,76.183,76.188,76.151,76.151,63930000.0
2008-05-27 11:31:00,76.157,76.161,76.137,76.149,38250000.0
2008-05-27 11:32:00,76.142,76.172,76.138,76.172,94690000.0
2008-05-27 11:33:00,76.164,76.164,76.144,76.153,84610000.0
2008-05-27 11:34:00,76.143,76.171,76.143,76.167,46570000.0
2008-05-27 11:35:00,76.176,76.176,76.161,76.161,40170000.0
2008-05-27 11:36:00,76.176,76.191,76.156,76.188,30790000.0
2008-05-27 11:37:00,76.183,76.202,76.183,76.191,73720000.0
2008-05-27 11:38:00,76.196,76.196,76.181,76.187,98140000.0
2008-05-27 11:39:00,76.197,76.197,76.18,76.189,65500000.0
2008-05-27 11:40:00,76.18,76.189,76.18,76.187,75080000.0
2008-05-27 11:41:00,76.178,76.187,76.178,76.185,62730000.0
2008-05-27 11:42:00,76.209,76.209,76.175,76.189,89610000.0
2008-05-27 11:43:00,76.179,76.186,76.179,76.184,64060000.0
2008-05-27 11:44:00,76.195,76.195,76.183,76.187,79080000.0
2008-05-27 11:45:00,76.217,76.217,76.189,76.198,71600000.0
2008-05-27 11:46:00,76.189,76.198,76.189,76.195,122410000.0
2008-05-27 11:47:00,76.221,76.233,76.215,76.233,104980000.0
2008-05-27 11:48:00,76.247,76.251,76.247,76.249,95370000.0
2008-05-27 11:49:00,76.219,76.242,76.215,76.242,95640000.0
2008-05-27 11:50:00,76.209,76.224,76.209,76.224,73240000.0
2008-05-27 11:51:00,76.245,76.245,76.223,76.23,80760000.0
2008-05-27 11:52:00,76.219,76.227,76.219,76.227,96500000.0
2008-05-27 11:53:00,76.218,76.228,76.196,76.196,59660000.0
2008-05-27 11:54:00,76.213,76.213,76.195,76.2,90260000.0
2008-05-27 11:55:00,76.193,76.228,76.193,76.199,76120000.0
2008-05-27 11:56:00,76.216,76.216,76.184,76.199,86960000.0
2008-05-27 11:57:00,76.211,76.232,76.198,76.232,67060000.0
2008-05-27 11:58:00,76.2,76.22,76.2,76.218,61080000.0
2008-05-27 11:59:00,76.247,76.264,76.22,76.264,88260000.0
2008-05-27 12:00:00,76.259,76.269,76.235,76.254,79660000.0
2008-05-27 12:01:00,76.226,76.268,76.226,76.241,113740000.0
2008-05-27 12:02:00,76.26,76.26,76.218,76.25,68570000.0
2008-05-27 12:03:00,76.243,76.261,76.236,76.25,130400000.0
2008-05-27 12:04:00,76.243,76.269,76.238,76.257,92390000.0
2008-05-27 12:05:00,76.223,76.255,76.218,76.243,80930000.0
2008-05-27 12:06:00,76.236,76.244,76.213,76.222,79940000.0
2008-05-27 12:07:00,76.237,76.242,76.217,76.237,100030000.0
2008-05-27 12:08:00,76.22,76.243,76.213,76.213,80290000.0
2008-05-27 12:09:00,76.238,76.238,76.176,76.188,23160000.0
2008-05-27 12:10:00,76.199,76.229,76.186,76.226,53280000.0
2008-05-27 12:11:00,76.2,76.221,76.191,76.212,63610000.0
2008-05-27 12:12:00,76.212,76.212,76.183,76.196,62970000.0
2008-05-27 12:13:00,76.184,76.184,76.162,76.162,96700000.0
2008-05-27 12:14:00,76.17,76.198,76.163,76.176,125900000.0
2008-05-27 12:15:00,76.218,76.218,76.184,76.203,44290000.0
2008-05-27 12:16:00,76.199,76.241,76.199,76.217,60260000.0
2008-05-27 12:17:00,76.205,76.213,76.196,76.213,65140000.0
2008-05-27 12:18:00,76.247,76.263,76.227,76.263,92140000.0
2008-05-27 12:19:00,76.237,76.269,76.237,76.259,46790000.0
2008-05-27 12:20:00,76.248,76.269,76.238,76.257,71360000.0
2008-05-27 12:21:00,76.248,76.262,76.227,76.227,41390000.0
2008-05-27 12:22:00,76.23,76.253,76.216,76.22,75570000.0
2008-05-27 12:23:00,76.213,76.244,76.213,76.244,72390000.0
2008-05-27 12:24:00,76.237,76.242,76.218,76.226,49670000.0
2008-05-27 12:25:00,76.219,76.233,76.216,76.222,46450000.0
2008-05-27 12:26:00,76.245,76.245,76.223,76.23,67060000.0
2008-05-27 12:27:00,76.236,76.236,76.219,76.219,46810000.0
2008-05-27 12:28:00,76.227,76.247,76.216,76.222,39670000.0
2008-05-27 12:29:00,76.211,76.233,76.211,76.233,80940000.0
2008-05-27 12:30:00,76.237,76.255,76.218,76.234,91250000.0
2008-05-27 12:31:00,76.23,76.236,76.229,76.236,147680000.0
2008-05-27 12:32:00,76.231,76.272,76.231,76.272,78120000.0
2008-05-27 12:33:00,76.262,76.262,76.227,76.247,88130000.0
2008-05-27 12:34:00,76.231,76.252,76.224,76.245,32290000.0
2008-05-27 12:35:00,76.229,76.229,76.227,76.228,37350000.0
2008-05-27 12:36:00,76.244,76.244,76.224,76.224,42700000.0
2008-05-27 12:37:00,76.212,76.238,76.201,76.201,116010000.0
2008-05-27 12:38:00,76.206,76.211,76.192,76.203,104240000.0
2008-05-27 12:39:00,76.198,76.207,76.159,76.167,41210000.0
2008-05-27 12:40:00,76.151,76.171,76.147,76.157,42080000.0
2008-05-27 12:41:00,76.163,76.178,76.158,76.172,11680000.0
2008-05-27 12:42:00,76.188,76.188,76.163,76.176,62250000.0
2008-05-27 12:43:00,76.183,76.183,76.152,76.171,54760000.0
2008-05-27 12:44:00,76.171,76.171,76.145,76.157,86610000.0
2008-05-27 12:45:00,76.178,76.178,76.133,76.133,149150000.0
2008-05-27 12:46:00,76.149,76.17,76.135,76.17,58710000.0
2008-05-27 12:47:00,76.147,76.164,76.135,76.14,112070000.0
2008-05-27 12:48:00,76.154,76.154,76.132,76.142,105050000.0
2008-05-27 12:49:00,76.128,76.129,76.127,76.128,81470000.0
2008-05-27 12:50:00,76.119,76.127,76.119,76.12,76020000.0
2008-05-27 12:51:00,76.15,76.157,76.12,76.154,40670000.0
2008-05-27 12:52:00,76.149,76.161,76.142,76.142,29180000.0
2008-05-27 12:53:00,76.146,76.146,76.121,76.121,51850000.0
2008-05-27 12:54:00,76.144,76.144,76.106,76.106,29940000.0
2008-05-27 12:55:00,76.108,76.123,76.095,76.102,30800000.0
2008-05-27 12:56:00,76.108,76.134,76.101,76.119,40120000.0
2008-05-27 12:57:00,76.124,76.14,76.108,76.115,64150000.0
2008-05-27 12:58:00,76.143,76.143,76.117,76.126,97510000.0
2008-05-27 12:59:00,76.137,76.141,76.122,76.122,74470000.0
2008-05-27 13:00:00,76.143,76.143,76.107,76.121,72160000.0
2008-05-27 13:01:00,76.127,76.141,76.123,76.132,73810000.0
2008-05-27 13:02:00,76.14,76.151,76.124,76.151,133880000.0
2008-05-27 13:03:00,76.145,76.159,76.135,76.139,136360000.0
2008-05-27 13:04:00,76.143,76.162,76.135,76.147,137290000.0
2008-05-27 13:05:00,76.156,76.164,76.142,76.164,113380000.0
2008-05-27 13:06:00,76.166,76.17,76.143,76.143,62270000.0
2008-05-27 13:07:00,76.132,76.163,76.132,76.142,93070000.0
2008-05-27 13:08:00,76.154,76.172,76.142,76.142,73330000.0
2008-05-27 13:09:00,76.165,76.165,76.141,76.157,71530000.0
2008-05-27 13:10:00,76.129,76.152,76.122,76.132,79820000.0
2008-05-27 13:11:00,76.138,76.153,76.135,76.138,54930000.0
2008-05-27 13:12:00,76.166,76.169,76.136,76.166,45740000.0
2008-05-27 13:13:00,76.129,76.148,76.117,76.119,54320000.0
2008-05-27 13:14:00,76.126,76.134,76.121,76.13,106210000.0
2008-05-27 13:15:00,76.163,76.163,76.143,76.156,89280000.0
2008-05-27 13:16:00,76.147,76.171,76.147,76.157,108380000.0
2008-05-27 13:17:00,76.16,76.174,76.153,76.159,83890000.0
2008-05-27 13:18:00,76.176,76.183,76.155,76.168,73040000.0
2008-05-27 13:19:00,76.161,76.174,76.161,76.166,71990000.0
2008-05-27 13:20:00,76.159,76.171,76.154,76.166,62670000.0
2008-05-27 13:21:00,76.162,76.162,76.127,76.146,52150000.0
2008-05-27 13:22:00,76.126,76.166,76.126,76.166,101490000.0
2008-05-27 13:24:00,76.154,76.163,76.136,76.163,70250000.0
2008-05-27 13:25:00,76.16,76.181,76.158,76.174,63380000.0
2008-05-27 13:26:00,76.16,76.174,76.16,76.168,75530000.0
2008-05-27 13:27:00,76.186,76.186,76.147,76.167,76190000.0
2008-05-27 13:28:00,76.148,76.168,76.129,76.131,40030000.0
2008-05-27 13:29:00,76.118,76.171,76.118,76.137,74090000.0
2008-05-27 13:30:00,76.162,76.171,76.147,76.167,88350000.0
2008-05-27 13:31:00,76.171,76.171,76.124,76.124,107570000.0
2008-05-27 13:32:00,76.13,76.162,76.127,76.162,82230000.0
2008-05-27 13:33:00,76.144,76.144,76.125,76.132,44760000.0
2008-05-27 13:34:00,76.124,76.152,76.124,76.147,85220000.0
2008-05-27 13:35:00,76.137,76.137,76.129,76.129,63370000.0
2008-05-27 13:36:00,76.146,76.146,76.109,76.128,58580000.0
2008-05-27 13:37:00,76.115,76.125,76.102,76.125,35540000.0
2008-05-27 13:38:00,76.122,76.141,76.117,76.13,38620000.0
2008-05-27 13:39:00,76.141,76.141,76.094,76.116,54140000.0
2008-05-27 13:40:00,76.117,76.119,76.095,76.117,86390000.0
2008-05-27 13:41:00,76.081,76.093,76.081,76.086,73020000.0
2008-05-27 13:42:00,76.101,76.124,76.094,76.124,116220000.0
2008-05-27 13:43:00,76.111,76.14,76.106,76.129,59430000.0
2008-05-27 13:44:00,76.116,76.12,76.116,76.118,106490000.0
2008-05-27 13:45:00,76.155,76.157,76.108,76.139,97080000.0
2008-05-27 13:46:00,76.151,76.179,76.145,76.145,93600000.0
2008-05-27 13:47:00,76.163,76.163,76.11,76.11,119930000.0
2008-05-27 13:48:00,76.149,76.156,76.106,76.125,129530000.0
2008-05-27 13:49:00,76.137,76.17,76.129,76.17,61010000.0
2008-05-27 13:50:00,76.138,76.163,76.121,76.163,130400000.0
2008-05-27 13:51:00,76.137,76.161,76.097,76.119,98300000.0
2008-05-27 13:52:00,76.152,76.156,76.139,76.154,16790000.0
2008-05-27 13:53:00,76.159,76.159,76.13,76.13,59550000.0
2008-05-27 13:54:00,76.155,76.155,76.123,76.123,57400000.0
2008-05-27 13:55:00,76.127,76.145,76.106,76.145,39440000.0
2008-05-27 13:56:00,76.117,76.128,76.098,76.11,39550000.0
2008-05-27 13:57:00,76.133,76.133,76.096,76.116,53390000.0
2008-05-27 13:58:00,76.096,76.096,76.087,76.088,91960000.0
2008-05-27 13:59:00,76.099,76.138,76.099,76.121,65250000.0
2008-05-27 14:00:00,76.138,76.158,76.11,76.115,117860000.0
2008-05-27 14:01:00,76.104,76.142,76.104,76.118,66190000.0
2008-05-27 14:02:00,76.112,76.139,76.108,76.113,107420000.0
2008-05-27 14:03:00,76.143,76.143,76.102,76.113,105320000.0
2008-05-27 14:04:00,76.099,76.115,76.091,76.091,87950000.0
2008-05-27 14:05:00,76.1,76.131,76.097,76.107,117780000.0
2008-05-27 14:06:00,76.115,76.128,76.101,76.101,119860000.0
2008-05-27 14:07:00,76.105,76.112,76.096,76.112,62840000.0
2008-05-27 14:08:00,76.112,76.133,76.103,76.103,129290000.0
2008-05-27 14:09:00,76.124,76.124,76.092,76.092,103100000.0
2008-05-27 14:10:00,76.107,76.138,76.107,76.112,17360000.0
2008-05-27 14:11:00,76.123,76.158,76.117,76.133,134040000.0
2008-05-27 14:12:00,76.153,76.16,76.122,76.16,105470000.0
2008-05-27 14:13:00,76.147,76.147,76.125,76.128,10910000.0
2008-05-27 14:14:00,76.163,76.163,76.118,76.122,121200000.0
2008-05-27 14:15:00,76.154,76.173,76.13,76.16,60270000.0
2008-05-27 14:16:00,76.142,76.164,76.132,76.132,133560000.0
2008-05-27 14:17:00,76.143,76.145,76.126,76.129,100860000.0
2008-05-27 14:18:00,76.153,76.158,76.138,76.148,15220000.0
2008-05-27 14:19:00,76.159,76.18,76.135,76.18,9960000.0
2008-05-27 14:20:00,76.153,76.171,76.136,76.171,9990000.0
2008-05-27 14:21:00,76.168,76.171,76.15,76.171,10410000.0
2008-05-27 14:22:00,76.136,76.164,76.135,76.135,20160000.0
2008-05-27 14:23:00,76.155,76.167,76.144,76.144,12840000.0
2008-05-27 14:24:00,76.167,76.172,76.148,76.148,9200000.0
2008-05-27 14:25:00,76.144,76.166,76.139,76.166,13380000.0
2008-05-27 14:26:00,76.169,76.169,76.148,76.167,8450000.0
2008-05-27 14:27:00,76.17,76.172,76.151,76.151,8830000.0
2008-05-27 14:28:00,76.163,76.181,76.163,76.165,12260000.0
2008-05-27 14:29:00,76.168,76.196,76.161,76.196,13890000.0
2008-05-27 14:30:00,76.179,76.182,76.162,76.177,12480000.0
2008-05-27 14:31:00,76.186,76.199,76.173,76.199,14470000.0
2008-05-27 14:33:00,76.193,76.195,76.188,76.189,76840000.0
2008-05-27 14:34:00,76.171,76.185,76.167,76.167,12020000.0
2008-05-27 14:35:00,76.175,76.206,76.175,76.205,118310000.0
2008-05-27 14:36:00,76.219,76.232,76.198,76.198,9760000.0
2008-05-27 14:37:00,76.212,76.226,76.187,76.203,19040000.0
2008-05-27 14:38:00,76.213,76.233,76.207,76.209,109350000.0
2008-05-27 14:39:00,76.231,76.239,76.21,76.21,18960000.0
2008-05-27 14:40:00,76.22,76.274,76.22,76.274,7510000.0
2008-05-27 14:41:00,76.272,76.28,76.234,76.25,76250000.0
2008-05-27 14:42:00,76.25,76.25,76.229,76.242,10420000.0
2008-05-27 14:43:00,76.217,76.245,76.201,76.201,67520000.0
2008-05-27 14:44:00,76.196,76.205,76.187,76.196,12440000.0
2008-05-27 14:45:00,76.227,76.242,76.197,76.242,16850000.0
2008-05-27 14:46:00,76.217,76.232,76.197,76.232,104720000.0
2008-05-27 14:47:00,76.203,76.23,76.199,76.2,15780000.0
2008-05-27 14:48:00,76.221,76.226,76.195,76.197,95220000.0
2008-05-27 14:49:00,76.214,76.258,76.214,76.234,18030000.0
2008-05-27 14:50:00,76.245,76.259,76.232,76.242,16190000.0
2008-05-27 14:51:00,76.26,76.26,76.225,76.254,15900000.0
2008-05-27 14:52:00,76.225,76.258,76.225,76.23,71290000.0
2008-05-27 14:53:00,76.23,76.259,76.229,76.259,11300000.0
2008-05-27 14:54:00,76.268,76.268,76.232,76.232,8670000.0
2008-05-27 14:55:00,76.223,76.235,76.202,76.217,83760000.0
2008-05-27 14:56:00,76.234,76.234,76.208,76.21,7720000.0
2008-05-27 14:57:00,76.248,76.288,76.234,76.288,15450000.0
2008-05-27 14:58:00,76.277,76.285,76.276,76.28,10570000.0
2008-05-27 14:59:00,76.288,76.302,76.282,76.302,54570000.0
2008-05-27 15:00:00,76.287,76.287,76.2,76.219,76000000.0
2008-05-27 15:01:00,76.236,76.323,76.236,76.323,8900000.0
2008-05-27 15:02:00,76.308,76.321,76.299,76.317,18630000.0
2008-05-27 15:03:00,76.328,76.359,76.328,76.347,12210000.0
2008-05-27 15:04:00,76.324,76.337,76.3,76.308,42860000.0
2008-05-27 15:05:00,76.342,76.342,76.273,76.289,85260000.0
2008-05-27 15:06:00,76.302,76.336,76.302,76.308,97740000.0
2008-05-27 15:07:00,76.306,76.338,76.306,76.338,17710000.0
2008-05-27 15:08:00,76.317,76.329,76.296,76.298,10520000.0
2008-05-27 15:09:00,76.294,76.326,76.289,76.309,37240000.0
2008-05-27 15:10:00,76.325,76.332,76.32,76.328,16720000.0
2008-05-27 15:11:00,76.36,76.36,76.316,76.316,15290000.0
2008-05-27 15:12:00,76.348,76.349,76.318,76.318,110430000.0
2008-05-27 15:13:00,76.336,76.338,76.298,76.301,98620000.0
2008-05-27 15:14:00,76.283,76.308,76.279,76.284,13190000.0
2008-05-27 15:15:00,76.297,76.309,76.288,76.298,11460000.0
2008-05-27 15:16:00,76.32,76.386,76.32,76.356,56340000.0
2008-05-27 15:17:00,76.374,76.385,76.361,76.384,20890000.0
2008-05-27 15:18:00,76.369,76.369,76.325,76.333,55890000.0
2008-05-27 15:19:00,76.343,76.353,76.334,76.343,14540000.0
2008-05-27 15:20:00,76.341,76.378,76.339,76.357,59140000.0
2008-05-27 15:21:00,76.402,76.402,76.36,76.362,78620000.0
2008-05-27 15:22:00,76.357,76.386,76.357,76.361,15290000.0
2008-05-27 15:23:00,76.355,76.375,76.337,76.337,22460000.0
2008-05-27 15:24:00,76.37,76.404,76.349,76.391,113490000.0
2008-05-27 15:25:00,76.429,76.444,76.405,76.409,91830000.0
2008-05-27 15:26:00,76.424,76.431,76.399,76.419,95430000.0
2008-05-27 15:27:00,76.399,76.404,76.39,76.393,12400000.0
2008-05-27 15:28:00,76.377,76.393,76.367,76.372,12770000.0
2008-05-27 15:29:00,76.369,76.4,76.356,76.356,88920000.0
2008-05-27 15:30:00,76.38,76.412,76.375,76.398,63960000.0
2008-05-27 15:31:00,76.375,76.383,76.375,76.379,12620000.0
2008-05-27 15:32:00,76.381,76.398,76.378,76.382,15030000.0
2008-05-27 15:33:00,76.392,76.392,76.356,76.356,7750000.0
2008-05-27 15:34:00,76.347,76.38,76.347,76.356,140560000.0
2008-05-27 15:35:00,76.371,76.4,76.371,76.393,98740000.0
2008-05-27 15:36:00,76.389,76.389,76.348,76.385,67510000.0
2008-05-27 15:37:00,76.355,76.398,76.355,76.376,90440000.0
2008-05-27 15:38:00,76.409,76.419,76.388,76.388,17690000.0
2008-05-27 15:39:00,76.409,76.411,76.393,76.393,13750000.0
2008-05-27 15:40:00,76.39,76.405,76.379,76.405,19020000.0
2008-05-27 15:41:00,76.402,76.408,76.383,76.395,19320000.0
2008-05-27 15:42:00,76.379,76.388,76.358,76.358,118450000.0
2008-05-27 15:43:00,76.389,76.397,76.359,76.359,10180000.0
2008-05-27 15:44:00,76.381,76.391,76.36,76.391,113390000.0
2008-05-27 15:45:00,76.41,76.414,76.381,76.414,58100000.0
2008-05-27 15:46:00,76.41,76.41,76.382,76.403,14880000.0
2008-05-27 15:47:00,76.383,76.42,76.377,76.404,81570000.0
2008-05-27 15:48:00,76.426,76.426,76.397,76.414,98960000.0
2008-05-27 15:49:00,76.416,76.416,76.368,76.369,16220000.0
2008-05-27 15:50:00,76.379,76.41,76.358,76.394,110840000.0
2008-05-27 15:51:00,76.409,76.409,76.372,76.372,48020000.0
2008-05-27 15:52:00,76.36,76.377,76.356,76.36,107110000.0
2008-05-27 15:53:00,76.352,76.388,76.352,76.366,87920000.0
2008-05-27 15:54:00,76.394,76.394,76.372,76.384,9990000.0
2008-05-27 15:55:00,76.361,76.39,76.351,76.39,12950000.0
2008-05-27 15:56:00,76.377,76.409,76.371,76.382,72220000.0
2008-05-27 15:57:00,76.407,76.412,76.387,76.387,13930000.0
2008-05-27 15:58:00,76.389,76.391,76.377,76.377,11650000.0
2008-05-27 15:59:00,76.354,76.399,76.352,76.38,14870000.0
2008-05-27 16:00:00,76.389,76.389,76.301,76.347,67330000.0
2008-05-27 16:01:00,76.379,76.389,76.366,76.389,14680000.0
2008-05-27 16:02:00,76.418,76.479,76.387,76.479,64560000.0
2008-05-27 16:03:00,76.454,76.47,76.436,76.437,13340000.0
2008-05-27 16:04:00,76.419,76.45,76.419,76.42,60860000.0
2008-05-27 16:05:00,76.426,76.445,76.412,76.437,13720000.0
2008-05-27 16:06:00,76.45,76.473,76.425,76.442,116770000.0
2008-05-27 16:07:00,76.431,76.453,76.423,76.437,84430000.0
2008-05-27 16:08:00,76.447,76.479,76.437,76.44,69810000.0
2008-05-27 16:09:00,76.461,76.475,76.454,76.455,16180000.0
2008-05-27 16:10:00,76.437,76.448,76.408,76.412,93090000.0
2008-05-27 16:11:00,76.402,76.418,76.386,76.386,105360000.0
2008-05-27 16:12:00,76.396,76.413,76.372,76.372,98150000.0
2008-05-27 16:13:00,76.368,76.376,76.352,76.352,18070000.0
2008-05-27 16:14:00,76.365,76.385,76.356,76.365,13930000.0
2008-05-27 16:15:00,76.384,76.388,76.369,76.37,19160000.0
2008-05-27 16:16:00,76.356,76.376,76.353,76.376,22340000.0
2008-05-27 16:17:00,76.372,76.387,76.362,76.374,107720000.0
2008-05-27 16:18:00,76.384,76.384,76.36,76.36,6200000.0
2008-05-27 16:19:00,76.361,76.386,76.339,76.342,142050000.0
2008-05-27 16:20:00,76.344,76.354,76.337,76.339,21220000.0
2008-05-27 16:21:00,76.338,76.341,76.313,76.325,92290000.0
2008-05-27 16:22:00,76.337,76.337,76.311,76.333,14090000.0
2008-05-27 16:23:00,76.325,76.351,76.324,76.342,15680000.0
2008-05-27 16:24:00,76.338,76.338,76.308,76.321,14850000.0
2008-05-27 16:25:00,76.321,76.348,76.321,76.348,9200000.0
2008-05-27 16:26:00,76.32,76.338,76.308,76.338,94280000.0
2008-05-27 16:27:00,76.343,76.343,76.321,76.334,14850000.0
2008-05-27 16:28:00,76.325,76.331,76.306,76.331,18590000.0
2008-05-27 16:29:00,76.309,76.334,76.309,76.325,7890000.0
2008-05-27 16:30:00,76.353,76.354,76.338,76.347,13430000.0
2008-05-27 16:31:00,76.326,76.359,76.326,76.338,80320000.0
2008-05-27 16:32:00,76.339,76.342,76.303,76.32,17740000.0
2008-05-27 16:33:00,76.33,76.332,76.299,76.314,16530000.0
2008-05-27 16:34:00,76.295,76.323,76.294,76.323,10000000.0
2008-05-27 16:35:00,76.314,76.322,76.296,76.296,85700000.0
2008-05-27 16:36:00,76.31,76.31,76.274,76.302,83300000.0
2008-05-27 16:37:00,76.297,76.322,76.296,76.322,74670000.0
2008-05-27 16:38:00,76.317,76.322,76.295,76.308,71130000.0
2008-05-27 16:39:00,76.323,76.323,76.291,76.291,54910000.0
2008-05-27 16:40:00,76.309,76.322,76.3,76.309,102610000.0
2008-05-27 16:41:00,76.315,76.332,76.312,76.332,9100000.0
2008-05-27 16:42:00,76.333,76.333,76.313,76.313,116200000.0
2008-05-27 16:43:00,76.331,76.331,76.295,76.318,21870000.0
2008-05-27 16:44:00,76.32,76.332,76.312,76.312,14650000.0
2008-05-27 16:45:00,76.334,76.344,76.311,76.336,68580000.0
2008-05-27 16:46:00,76.307,76.333,76.307,76.318,118190000.0
2008-05-27 16:47:00,76.303,76.331,76.303,76.32,10900000.0
2008-05-27 16:48:00,76.343,76.343,76.324,76.336,82620000.0
2008-05-27 16:49:00,76.311,76.325,76.295,76.321,21490000.0
2008-05-27 16:50:00,76.3,76.303,76.283,76.283,105980000.0
2008-05-27 16:51:00,76.296,76.322,76.275,76.322,10340000.0
2008-05-27 16:52:00,76.347,76.351,76.34,76.342,76130000.0
2008-05-27 16:53:00,76.327,76.33,76.316,76.327,66800000.0
2008-05-27 16:54:00,76.347,76.351,76.315,76.346,35960000.0
2008-05-27 16:55:00,76.344,76.379,76.338,76.358,61560000.0
2008-05-27 16:56:00,76.348,76.363,76.344,76.35,75750000.0
2008-05-27 16:57:00,76.363,76.371,76.348,76.358,14650000.0
2008-05-27 16:58:00,76.36,76.381,76.36,76.367,8520000.0
2008-05-27 16:59:00,76.348,76.359,76.309,76.353,93510000.0
2008-05-27 17:00:00,76.348,76.38,76.348,76.369,67410000.0
2008-05-27 17:01:00,76.337,76.353,76.324,76.353,62830000.0
2008-05-27 17:02:00,76.334,76.373,76.334,76.373,75180000.0
2008-05-27 17:03:00,76.378,76.388,76.357,76.364,12820000.0
2008-05-27 17:04:00,76.358,76.381,76.342,76.348,89840000.0
2008-05-27 17:05:00,76.341,76.371,76.341,76.35,82060000.0
2008-05-27 17:06:00,76.362,76.362,76.322,76.352,17510000.0
2008-05-27 17:07:00,76.352,76.359,76.323,76.323,9990000.0
2008-05-27 17:08:00,76.322,76.341,76.316,76.316,17650000.0
2008-05-27 17:09:00,76.325,76.325,76.298,76.298,11310000.0
2008-05-27 17:10:00,76.293,76.306,76.288,76.289,13750000.0
2008-05-27 17:11:00,76.294,76.298,76.277,76.282,43210000.0
2008-05-27 17:12:00,76.276,76.304,76.276,76.304,115470000.0
2008-05-27 17:13:00,76.298,76.322,76.284,76.322,121790000.0
2008-05-27 17:14:00,76.317,76.335,76.282,76.294,63460000.0
2008-05-27 17:15:00,76.305,76.305,76.243,76.277,77210000.0
2008-05-27 17:16:00,76.265,76.282,76.26,76.273,11280000.0
2008-05-27 17:17:00,76.273,76.273,76.254,76.268,111410000.0
2008-05-27 17:18:00,76.254,76.266,76.238,76.266,8840000.0
2008-05-27 17:19:00,76.265,76.287,76.258,76.286,15410000.0
2008-05-27 17:20:00,76.258,76.269,76.258,76.263,10320000.0
2008-05-27 17:21:00,76.274,76.274,76.253,76.253,20100000.0
2008-05-27 17:22:00,76.241,76.271,76.236,76.253,31510000.0
2008-05-27 17:23:00,76.256,76.269,76.254,76.255,11850000.0
2008-05-27 17:24:00,76.274,76.274,76.238,76.239,16660000.0
2008-05-27 17:25:00,76.225,76.261,76.225,76.251,15400000.0
2008-05-27 17:26:00,76.263,76.267,76.226,76.243,87330000.0
2008-05-27 17:27:00,76.266,76.272,76.24,76.25,28970000.0
2008-05-27 17:28:00,76.252,76.265,76.234,76.252,10940000.0
2008-05-27 17:29:00,76.258,76.273,76.234,76.25,51510000.0
2008-05-27 17:30:00,76.265,76.277,76.246,76.261,76400000.0
2008-05-27 17:31:00,76.249,76.273,76.249,76.271,17090000.0
2008-05-27 17:32:00,76.239,76.254,76.235,76.239,78610000.0
2008-05-27 17:33:00,76.227,76.249,76.218,76.231,129400000.0
2008-05-27 17:34:00,76.241,76.241,76.208,76.208,19340000.0
2008-05-27 17:35:00,76.243,76.247,76.229,76.242,13190000.0
2008-05-27 17:36:00,76.244,76.259,76.231,76.231,40140000.0
2008-05-27 17:37:00,76.231,76.252,76.226,76.227,14500000.0
2008-05-27 17:38:00,76.223,76.261,76.223,76.261,55950000.0
2008-05-27 17:39:00,76.251,76.257,76.226,76.253,21240000.0
2008-05-27 17:40:00,76.229,76.246,76.226,76.241,13180000.0
2008-05-27 17:41:00,76.274,76.274,76.235,76.258,56100000.0
2008-05-27 17:42:00,76.26,76.269,76.235,76.243,53460000.0
2008-05-27 17:43:00,76.255,76.258,76.23,76.244,10720000.0
2008-05-27 17:44:00,76.242,76.244,76.215,76.244,41490000.0
2008-05-27 17:45:00,76.239,76.249,76.223,76.223,17880000.0
2008-05-27 17:46:00,76.244,76.255,76.231,76.236,14350000.0
2008-05-27 17:47:00,76.248,76.259,76.248,76.259,4690000.0
2008-05-27 17:48:00,76.272,76.272,76.239,76.26,8160000.0
2008-05-27 17:49:00,76.25,76.281,76.239,76.262,60880000.0
2008-05-27 17:50:00,76.252,76.269,76.252,76.259,16010000.0
2008-05-27 17:51:00,76.279,76.279,76.237,76.263,20930000.0
2008-05-27 17:52:00,76.24,76.266,76.24,76.241,33690000.0
2008-05-27 17:53:00,76.248,76.27,76.235,76.235,71030000.0
2008-05-27 17:54:00,76.258,76.279,76.249,76.278,68470000.0
2008-05-27 17:55:00,76.266,76.288,76.26,76.288,15460000.0
2008-05-27 17:56:00,76.27,76.285,76.257,76.265,21680000.0
2008-05-27 17:57:00,76.289,76.297,76.265,76.274,107140000.0
2008-05-27 17:58:00,76.254,76.282,76.243,76.273,12260000.0
2008-05-27 17:59:00,76.242,76.266,76.237,76.258,15970000.0
2008-05-27 18:00:00,76.279,76.281,76.235,76.235,10710000.0
2008-05-27 18:01:00,76.266,76.273,76.249,76.266,61950000.0
2008-05-27 18:02:00,76.251,76.258,76.238,76.245,9490000.0
2008-05-27 18:03:00,76.249,76.262,76.233,76.247,70590000.0
2008-05-27 18:04:00,76.247,76.263,76.237,76.263,10150000.0
2008-05-27 18:05:00,76.23,76.246,76.224,76.24,22340000.0
2008-05-27 18:06:00,76.22,76.254,76.22,76.241,16530000.0
2008-05-27 18:07:00,76.23,76.24,76.222,76.226,80240000.0
2008-05-27 18:08:00,76.239,76.263,76.235,76.263,80730000.0
2008-05-27 18:09:00,76.263,76.275,76.246,76.275,65320000.0
2008-05-27 18:10:00,76.267,76.27,76.267,76.267,117940000.0
2008-05-27 18:11:00,76.276,76.276,76.268,76.269,108060000.0
2008-05-27 18:12:00,76.265,76.265,76.243,76.243,97240000.0
2008-05-27 18:13:00,76.258,76.261,76.238,76.238,18590000.0
2008-05-27 18:14:00,76.233,76.245,76.233,76.244,81270000.0
2008-05-27 18:15:00,76.243,76.253,76.222,76.253,67690000.0
2008-05-27 18:16:00,76.227,76.249,76.227,76.249,9240000.0
2008-05-27 18:17:00,76.24,76.262,76.24,76.248,77050000.0
2008-05-27 18:18:00,76.261,76.261,76.246,76.256,10740000.0
2008-05-27 18:19:00,76.247,76.25,76.246,76.248,11270000.0
2008-05-27 18:20:00,76.267,76.271,76.253,76.269,87510000.0
2008-05-27 18:21:00,76.263,76.263,76.243,76.252,18870000.0
2008-05-27 18:22:00,76.251,76.263,76.251,76.263,64950000.0
2008-05-27 18:23:00,76.242,76.263,76.242,76.248,98170000.0
2008-05-27 18:24:00,76.268,76.281,76.255,76.276,60380000.0
2008-05-27 18:25:00,76.251,76.272,76.251,76.262,12820000.0
2008-05-27 18:26:00,76.271,76.293,76.265,76.271,64850000.0
2008-05-27 18:27:00,76.282,76.305,76.282,76.305,11460000.0
2008-05-27 18:28:00,76.277,76.301,76.277,76.301,8830000.0
2008-05-27 18:29:00,76.272,76.277,76.272,76.277,7330000.0
2008-05-27 18:30:00,76.306,76.306,76.282,76.294,12390000.0
2008-05-27 18:31:00,76.269,76.271,76.255,76.27,109040000.0
2008-05-27 18:32:00,76.241,76.269,76.241,76.269,13180000.0
2008-05-27 18:33:00,76.269,76.276,76.269,76.269,43180000.0
2008-05-27 18:34:00,76.275,76.28,76.258,76.261,23650000.0
2008-05-27 18:35:00,76.279,76.284,76.272,76.272,85240000.0
2008-05-27 18:36:00,76.287,76.287,76.269,76.277,12810000.0
2008-05-27 18:39:00,76.282,76.282,76.265,76.278,17840000.0
2008-05-27 18:40:00,76.271,76.3,76.271,76.288,61140000.0
2008-05-27 18:41:00,76.284,76.31,76.284,76.291,13910000.0
2008-05-27 18:42:00,76.302,76.302,76.281,76.281,114690000.0
2008-05-27 18:43:00,76.285,76.299,76.282,76.282,14130000.0
2008-05-27 18:44:00,76.3,76.3,76.281,76.294,8260000.0
2008-05-27 18:45:00,76.296,76.296,76.276,76.295,42010000.0
2008-05-27 18:46:00,76.28,76.288,76.278,76.283,15290000.0
2008-05-27 18:47:00,76.273,76.294,76.273,76.278,73220000.0
2008-05-27 18:48:00,76.3,76.304,76.282,76.304,45480000.0
2008-05-27 18:49:00,76.287,76.294,76.282,76.289,63560000.0
2008-05-27 18:50:00,76.28,76.284,76.271,76.271,12400000.0
2008-05-27 18:51:00,76.283,76.289,76.277,76.278,12640000.0
2008-05-27 18:52:00,76.291,76.292,76.283,76.283,13190000.0
2008-05-27 18:53:00,76.285,76.286,76.281,76.281,52990000.0
2008-05-27 18:54:00,76.292,76.292,76.271,76.271,10750000.0
2008-05-27 18:55:00,76.278,76.294,76.275,76.287,153430000.0
2008-05-27 18:56:00,76.283,76.305,76.283,76.284,80880000.0
2008-05-27 18:57:00,76.308,76.321,76.279,76.308,79080000.0
2008-05-27 18:58:00,76.281,76.286,76.28,76.28,47800000.0
2008-05-27 18:59:00,76.261,76.279,76.261,76.277,12780000.0
2008-05-27 19:00:00,76.274,76.274,76.244,76.244,15120000.0
2008-05-27 19:01:00,76.254,76.254,76.226,76.247,92590000.0
2008-05-27 19:02:00,76.225,76.247,76.224,76.239,17360000.0
2008-05-27 19:03:00,76.246,76.251,76.233,76.239,39580000.0
2008-05-27 19:04:00,76.248,76.258,76.242,76.244,15820000.0
2008-05-27 19:05:00,76.242,76.265,76.242,76.265,9090000.0
2008-05-27 19:06:00,76.261,76.261,76.242,76.261,10370000.0
2008-05-27 19:07:00,76.242,76.245,76.242,76.245,15770000.0
2008-05-27 19:08:00,76.244,76.252,76.244,76.252,4920000.0
2008-05-27 19:09:00,76.247,76.261,76.241,76.241,22910000.0
2008-05-27 19:10:00,76.25,76.274,76.246,76.265,87140000.0
2008-05-27 19:12:00,76.262,76.262,76.242,76.242,9400000.0
2008-05-27 19:13:00,76.258,76.259,76.252,76.257,12850000.0
2008-05-27 19:14:00,76.231,76.253,76.225,76.253,79130000.0
2008-05-27 19:15:00,76.267,76.267,76.259,76.259,10920000.0
2008-05-27 19:16:00,76.251,76.266,76.251,76.266,36930000.0
2008-05-27 19:18:00,76.269,76.269,76.258,76.261,15220000.0
2008-05-27 19:20:00,76.26,76.277,76.26,76.277,38240000.0
2008-05-27 19:21:00,76.269,76.269,76.264,76.267,15440000.0
2008-05-27 19:22:00,76.274,76.29,76.274,76.288,11120000.0
2008-05-27 19:23:00,76.254,76.272,76.253,76.258,67360000.0
2008-05-27 19:24:00,76.279,76.28,76.274,76.276,13370000.0
2008-05-27 19:27:00,76.281,76.281,76.265,76.274,12200000.0
2008-05-27 19:28:00,76.244,76.264,76.244,76.264,145190000.0
2008-05-27 19:29:00,76.255,76.271,76.253,76.271,12620000.0
2008-05-27 19:30:00,76.274,76.274,76.247,76.265,13150000.0
2008-05-27 19:31:00,76.276,76.276,76.252,76.262,91790000.0
2008-05-27 19:32:00,76.253,76.276,76.253,76.276,9400000.0
2008-05-27 19:33:00,76.275,76.275,76.244,76.244,15260000.0
2008-05-27 19:34:00,76.245,76.25,76.241,76.249,12450000.0
2008-05-27 19:36:00,76.263,76.263,76.243,76.249,23070000.0
2008-05-27 19:38:00,76.259,76.27,76.254,76.254,82960000.0
2008-05-27 19:39:00,76.282,76.288,76.249,76.249,11830000.0
2008-05-27 19:40:00,76.256,76.256,76.25,76.25,96790000.0
2008-05-27 19:41:00,76.27,76.294,76.27,76.29,7180000.0
2008-05-27 19:42:00,76.304,76.304,76.274,76.294,78400000.0
2008-05-27 19:43:00,76.266,76.281,76.263,76.272,12060000.0
2008-05-27 19:44:00,76.25,76.27,76.25,76.268,53880000.0
2008-05-27 19:45:00,76.265,76.273,76.254,76.261,43220000.0
2008-05-27 19:46:00,76.268,76.283,76.266,76.277,91980000.0
2008-05-27 19:47:00,76.262,76.28,76.262,76.276,68260000.0
2008-05-27 19:48:00,76.283,76.283,76.251,76.251,20510000.0
2008-05-27 19:49:00,76.268,76.269,76.267,76.268,72700000.0
2008-05-27 19:50:00,76.241,76.252,76.241,76.252,6230000.0
2008-05-27 19:51:00,76.258,76.273,76.254,76.267,70510000.0
2008-05-27 19:52:00,76.265,76.274,76.254,76.269,14720000.0
2008-05-27 19:53:00,76.255,76.267,76.244,76.244,8860000.0
2008-05-27 19:54:00,76.263,76.278,76.261,76.276,16650000.0
2008-05-27 19:55:00,76.267,76.289,76.265,76.281,15780000.0
2008-05-27 19:56:00,76.269,76.292,76.264,76.27,91710000.0
2008-05-27 19:57:00,76.294,76.303,76.269,76.303,17330000.0
2008-05-27 19:58:00,76.3,76.302,76.278,76.287,10530000.0
2008-05-27 19:59:00,76.271,76.295,76.271,76.295,7140000.0
2008-05-27 20:00:00,76.301,76.301,76.277,76.286,14490000.0
2008-05-27 20:01:00,76.286,76.299,76.286,76.291,12960000.0
2008-05-27 20:02:00,76.279,76.293,76.274,76.286,48460000.0
2008-05-27 20:03:00,76.293,76.308,76.286,76.298,38090000.0
2008-05-27 20:04:00,76.307,76.32,76.293,76.293,13410000.0
2008-05-27 20:05:00,76.301,76.301,76.284,76.29,8450000.0
2008-05-27 20:06:00,76.305,76.305,76.284,76.303,111620000.0
2008-05-27 20:07:00,76.282,76.284,76.27,76.284,9960000.0
2008-05-27 20:08:00,76.288,76.288,76.27,76.279,8870000.0
2008-05-27 20:09:00,76.275,76.275,76.252,76.252,9020000.0
2008-05-27 20:10:00,76.277,76.303,76.277,76.303,89360000.0
2008-05-27 20:11:00,76.286,76.306,76.283,76.306,18340000.0
2008-05-27 20:12:00,76.306,76.316,76.289,76.315,120040000.0
2008-05-27 20:13:00,76.316,76.322,76.31,76.31,15210000.0
2008-05-27 20:14:00,76.322,76.349,76.322,76.338,111240000.0
2008-05-27 20:15:00,76.353,76.353,76.315,76.325,129290000.0
2008-05-27 20:16:00,76.312,76.335,76.311,76.328,93020000.0
2008-05-27 20:17:00,76.323,76.329,76.302,76.311,75000000.0
2008-05-27 20:18:00,76.314,76.326,76.306,76.325,109350000.0
2008-05-27 20:19:00,76.297,76.322,76.29,76.322,11080000.0
2008-05-27 20:21:00,76.336,76.341,76.319,76.327,16960000.0
2008-05-27 20:22:00,76.304,76.313,76.304,76.304,84200000.0
2008-05-27 20:23:00,76.322,76.35,76.322,76.34,27870000.0
2008-05-27 20:24:00,76.338,76.345,76.316,76.316,8730000.0
2008-05-27 20:25:00,76.317,76.317,76.308,76.315,10340000.0
2008-05-27 20:26:00,76.326,76.367,76.326,76.347,130400000.0
2008-05-27 20:27:00,76.369,76.369,76.346,76.357,76310000.0
2008-05-27 20:28:00,76.332,76.357,76.332,76.332,102440000.0
2008-05-27 20:29:00,76.344,76.348,76.323,76.323,123550000.0
2008-05-27 20:30:00,76.334,76.334,76.319,76.322,101210000.0
2008-05-27 20:31:00,76.34,76.342,76.33,76.33,7920000.0
2008-05-27 20:32:00,76.338,76.34,76.314,76.34,86400000.0
2008-05-27 20:33:00,76.343,76.355,76.343,76.355,4700000.0
2008-05-27 20:34:00,76.341,76.353,76.326,76.326,12400000.0
2008-05-27 20:35:00,76.345,76.352,76.331,76.331,112910000.0
2008-05-27 20:36:00,76.354,76.387,76.354,76.379,19770000.0
2008-05-27 20:37:00,76.371,76.401,76.371,76.379,111730000.0
2008-05-27 20:38:00,76.371,76.388,76.371,76.374,78730000.0
2008-05-27 20:39:00,76.399,76.4,76.377,76.377,8090000.0
2008-05-27 20:40:00,76.388,76.394,76.383,76.383,113170000.0
2008-05-27 20:41:00,76.374,76.399,76.374,76.389,101620000.0
2008-05-27 20:42:00,76.406,76.412,76.385,76.412,48460000.0
2008-05-27 20:43:00,76.388,76.41,76.388,76.404,59700000.0
2008-05-27 20:44:00,76.387,76.401,76.383,76.401,91120000.0
2008-05-27 20:45:00,76.405,76.407,76.401,76.402,64290000.0
2008-05-27 20:47:00,76.386,76.388,76.381,76.381,63480000.0
2008-05-27 20:48:00,76.369,76.386,76.369,76.386,46150000.0
2008-05-27 20:49:00,76.413,76.423,76.412,76.414,106450000.0
2008-05-27 20:50:00,76.427,76.442,76.421,76.421,92600000.0
2008-05-27 20:51:00,76.439,76.46,76.428,76.439,81490000.0
2008-05-27 20:52:00,76.431,76.452,76.427,76.452,64200000.0
2008-05-27 20:53:00,76.445,76.459,76.413,76.413,47910000.0
2008-05-27 20:54:00,76.435,76.439,76.418,76.428,71010000.0
2008-05-27 20:55:00,76.421,76.442,76.412,76.421,120870000.0
2008-05-27 20:56:00,76.425,76.45,76.417,76.446,118320000.0
2008-05-27 20:57:00,76.445,76.448,76.418,76.422,107170000.0
2008-05-27 20:58:00,76.426,76.442,76.416,76.427,104830000.0
2008-05-27 20:59:00,76.431,76.434,76.408,76.434,98440000.0
2008-05-27 21:00:00,76.453,76.453,76.429,76.429,56670000.0
2008-05-27 21:01:00,76.415,76.42,76.391,76.391,107190000.0
2008-05-27 21:02:00,76.397,76.413,76.393,76.405,73570000.0
2008-05-27 21:03:00,76.435,76.437,76.422,76.437,67490000.0
2008-05-27 21:04:00,76.446,76.451,76.431,76.431,49400000.0
2008-05-27 21:05:00,76.416,76.419,76.416,76.417,86770000.0
2008-05-27 21:06:00,76.425,76.425,76.399,76.402,132700000.0
2008-05-27 21:07:00,76.407,76.429,76.402,76.428,154710000.0
2008-05-27 21:08:00,76.436,76.436,76.421,76.433,108080000.0
2008-05-27 21:09:00,76.448,76.448,76.427,76.43,92870000.0
2008-05-27 21:10:00,76.438,76.44,76.433,76.439,105280000.0
2008-05-27 21:11:00,76.428,76.431,76.423,76.426,112480000.0
2008-05-27 21:12:00,76.434,76.438,76.414,76.414,130380000.0
2008-05-27 21:13:00,76.416,76.417,76.402,76.417,83800000.0
2008-05-27 21:14:00,76.408,76.41,76.405,76.407,67060000.0
2008-05-27 21:15:00,76.411,76.411,76.4,76.411,66500000.0
2008-05-27 21:16:00,76.408,76.423,76.408,76.423,127780000.0
2008-05-27 21:17:00,76.416,76.425,76.407,76.416,191850000.0
2008-05-27 21:18:00,76.43,76.43,76.407,76.408,145690000.0
2008-05-27 21:19:00,76.414,76.423,76.403,76.404,85880000.0
2008-05-27 21:20:00,76.391,76.405,76.391,76.399,80790000.0
2008-05-27 21:21:00,76.42,76.432,76.418,76.418,96420000.0
2008-05-27 21:22:00,76.406,76.424,76.405,76.405,100810000.0
2008-05-27 21:23:00,76.4,76.407,76.398,76.407,123150000.0
2008-05-27 21:24:00,76.424,76.435,76.408,76.408,148410000.0
2008-05-27 21:25:00,76.388,76.389,76.374,76.374,105260000.0
2008-05-27 21:26:00,76.382,76.391,76.379,76.38,137980000.0
2008-05-27 21:27:00,76.402,76.402,76.385,76.392,11350000.0
2008-05-27 21:28:00,76.398,76.398,76.386,76.391,103580000.0
2008-05-27 21:29:00,76.398,76.408,76.384,76.407,68290000.0
2008-05-27 21:30:00,76.414,76.42,76.402,76.416,51760000.0
2008-05-27 21:31:00,76.423,76.423,76.399,76.414,103230000.0
2008-05-27 21:32:00,76.408,76.423,76.408,76.421,92920000.0
2008-05-27 21:33:00,76.449,76.449,76.425,76.428,95200000.0
2008-05-27 21:34:00,76.432,76.434,76.422,76.431,89990000.0
2008-05-27 21:35:00,76.428,76.432,76.421,76.425,71430000.0
2008-05-27 21:36:00,76.454,76.454,76.423,76.423,102110000.0
2008-05-27 21:39:00,76.431,76.431,76.408,76.408,94670000.0
2008-05-27 21:40:00,76.392,76.397,76.389,76.394,78970000.0
2008-05-27 21:41:00,76.385,76.394,76.379,76.379,107240000.0
2008-05-27 21:42:00,76.396,76.396,76.374,76.378,99550000.0
2008-05-27 21:43:00,76.388,76.397,76.388,76.396,110120000.0
2008-05-27 21:44:00,76.406,76.406,76.393,76.406,60300000.0
2008-05-27 21:45:00,76.434,76.434,76.412,76.413,7510000.0
2008-05-27 21:46:00,76.397,76.41,76.391,76.391,100770000.0
2008-05-27 21:47:00,76.376,76.388,76.376,76.385,77620000.0
2008-05-27 21:48:00,76.417,76.417,76.417,76.417,1690000.0
2008-05-27 21:49:00,76.391,76.392,76.377,76.383,20100000.0
2008-05-27 21:50:00,76.395,76.395,76.385,76.393,113920000.0
2008-05-27 21:51:00,76.418,76.418,76.392,76.392,79010000.0
2008-05-27 21:53:00,76.4,76.407,76.399,76.4,67930000.0
2008-05-27 21:54:00,76.412,76.412,76.403,76.403,6570000.0
2008-05-27 21:55:00,76.404,76.407,76.396,76.396,121260000.0
2008-05-27 21:57:00,76.416,76.42,76.415,76.418,68600000.0
2008-05-27 21:58:00,76.407,76.407,76.399,76.4,44920000.0
2008-05-27 22:00:00,76.414,76.414,76.394,76.394,6950000.0
2008-05-27 22:01:00,76.403,76.406,76.4,76.4,7340000.0
2008-05-27 22:02:00,76.408,76.418,76.408,76.418,127490000.0
2008-05-27 22:03:00,76.428,76.428,76.428,76.428,1690000.0
2008-05-27 22:04:00,76.432,76.436,76.432,76.436,5860000.0
2008-05-27 22:05:00,76.429,76.436,76.429,76.43,97340000.0
2008-05-27 22:06:00,76.437,76.437,76.425,76.43,11640000.0
2008-05-27 22:07:00,76.443,76.461,76.443,76.443,83820000.0
2008-05-27 22:08:00,76.431,76.434,76.423,76.427,84500000.0
2008-05-27 22:09:00,76.435,76.435,76.406,76.41,12390000.0
2008-05-27 22:10:00,76.417,76.435,76.415,76.415,76270000.0
2008-05-27 22:11:00,76.42,76.427,76.411,76.411,75090000.0
2008-05-27 22:12:00,76.444,76.444,76.407,76.418,92810000.0
2008-05-27 22:13:00,76.413,76.438,76.413,76.427,76500000.0
2008-05-27 22:14:00,76.417,76.424,76.403,76.403,107760000.0
2008-05-27 22:15:00,76.427,76.427,76.397,76.397,74340000.0
2008-05-27 22:16:00,76.406,76.415,76.405,76.408,69130000.0
2008-05-27 22:17:00,76.415,76.415,76.376,76.395,116510000.0
2008-05-27 22:18:00,76.411,76.411,76.393,76.393,16050000.0
2008-05-27 22:19:00,76.387,76.39,76.387,76.387,98110000.0
2008-05-27 22:20:00,76.398,76.403,76.395,76.396,71600000.0
2008-05-27 22:21:00,76.415,76.417,76.406,76.406,63180000.0
2008-05-27 22:22:00,76.39,76.406,76.39,76.404,94210000.0
2008-05-27 22:23:00,76.416,76.418,76.41,76.41,67880000.0
2008-05-27 22:24:00,76.43,76.43,76.402,76.41,112510000.0
2008-05-27 22:25:00,76.392,76.396,76.386,76.393,95870000.0
2008-05-27 22:26:00,76.406,76.407,76.399,76.406,118900000.0
2008-05-27 22:27:00,76.425,76.425,76.413,76.413,57940000.0
2008-05-27 22:28:00,76.398,76.399,76.397,76.397,50830000.0
2008-05-27 22:30:00,76.421,76.421,76.389,76.389,136660000.0
2008-05-27 22:32:00,76.395,76.398,76.39,76.39,88950000.0
2008-05-27 22:33:00,76.414,76.414,76.395,76.395,79950000.0
2008-05-27 22:34:00,76.403,76.403,76.393,76.393,8450000.0
2008-05-27 22:35:00,76.387,76.399,76.387,76.387,112870000.0
2008-05-27 22:36:00,76.427,76.427,76.399,76.399,81460000.0
2008-05-27 22:37:00,76.388,76.399,76.388,76.399,56980000.0
2008-05-27 22:38:00,76.389,76.389,76.387,76.388,21830000.0
2008-05-27 22:39:00,76.414,76.414,76.385,76.385,52400000.0
2008-05-27 22:40:00,76.384,76.384,76.384,76.384,1130000.0
2008-05-27 22:41:00,76.395,76.395,76.379,76.379,61450000.0
2008-05-27 22:42:00,76.402,76.402,76.393,76.393,4700000.0
2008-05-27 22:44:00,76.38,76.386,76.38,76.386,55650000.0
2008-05-27 22:45:00,76.4,76.4,76.388,76.39,8650000.0
2008-05-27 22:47:00,76.378,76.386,76.378,76.379,59810000.0
2008-05-27 22:48:00,76.392,76.392,76.369,76.369,84750000.0
2008-05-27 22:49:00,76.36,76.372,76.358,76.358,68150000.0
2008-05-27 22:50:00,76.373,76.375,76.369,76.375,34160000.0
2008-05-27 22:51:00,76.374,76.374,76.353,76.358,68640000.0
2008-05-27 22:52:00,76.366,76.371,76.363,76.368,15400000.0
2008-05-27 22:53:00,76.36,76.367,76.36,76.366,69950000.0
2008-05-27 22:54:00,76.395,76.395,76.375,76.379,45630000.0
2008-05-27 22:57:00,76.388,76.39,76.386,76.388,106270000.0
2008-05-27 22:58:00,76.369,76.369,76.365,76.366,56090000.0
2008-05-27 22:59:00,76.373,76.377,76.368,76.377,104070000.0
2008-05-27 23:00:00,76.398,76.398,76.374,76.389,96130000.0
2008-05-27 23:01:00,76.398,76.399,76.388,76.388,94200000.0
2008-05-27 23:03:00,76.409,76.41,76.406,76.409,42130000.0
2008-05-27 23:04:00,76.399,76.4,76.397,76.398,39370000.0
2008-05-27 23:05:00,76.408,76.409,76.406,76.407,13750000.0
2008-05-27 23:06:00,76.418,76.425,76.412,76.412,52120000.0
2008-05-27 23:08:00,76.393,76.405,76.393,76.405,46500000.0
2008-05-27 23:09:00,76.428,76.429,76.424,76.425,102910000.0
2008-05-27 23:10:00,76.421,76.423,76.413,76.413,67460000.0
2008-05-27 23:11:00,76.4,76.415,76.399,76.415,47790000.0
2008-05-27 23:12:00,76.425,76.425,76.401,76.401,52730000.0
2008-05-27 23:13:00,76.39,76.404,76.389,76.389,43920000.0
2008-05-27 23:14:00,76.397,76.4,76.396,76.399,76140000.0
2008-05-27 23:15:00,76.43,76.43,76.39,76.399,97180000.0
2008-05-27 23:18:00,76.409,76.413,76.389,76.389,41240000.0
2008-05-27 23:19:00,76.402,76.404,76.39,76.404,68190000.0
2008-05-27 23:21:00,76.419,76.419,76.415,76.418,35790000.0
2008-05-27 23:22:00,76.4,76.405,76.399,76.399,45980000.0
2008-05-27 23:23:00,76.405,76.405,76.398,76.398,25190000.0
2008-05-27 23:24:00,76.407,76.408,76.406,76.407,18210000.0
2008-05-27 23:25:00,76.406,76.407,76.401,76.401,68030000.0
2008-05-27 23:27:00,76.418,76.418,76.411,76.411,66310000.0
2008-05-27 23:28:00,76.388,76.39,76.387,76.389,30420000.0
2008-05-27 23:29:00,76.409,76.409,76.406,76.407,69800000.0
2008-05-27 23:30:00,76.459,76.492,76.459,76.49,9810000.0
2008-05-27 23:33:00,76.516,76.539,76.508,76.517,49730000.0
2008-05-27 23:34:00,76.437,76.444,76.437,76.438,42500000.0
2008-05-27 23:35:00,76.446,76.446,76.437,76.439,23700000.0
2008-05-27 23:36:00,76.451,76.451,76.444,76.448,12010000.0
2008-05-27 23:37:00,76.44,76.447,76.44,76.444,75200000.0
2008-05-27 23:38:00,76.437,76.447,76.437,76.438,73910000.0
2008-05-27 23:39:00,76.463,76.463,76.443,76.443,40110000.0
2008-05-27 23:41:00,76.446,76.448,76.442,76.442,84650000.0
2008-05-27 23:42:00,76.479,76.48,76.477,76.479,45640000.0
2008-05-27 23:43:00,76.449,76.45,76.447,76.448,43630000.0
2008-05-27 23:44:00,76.439,76.445,76.431,76.431,38290000.0
2008-05-27 23:45:00,76.474,76.474,76.453,76.453,90780000.0
2008-05-27 23:46:00,76.431,76.436,76.429,76.429,98100000.0
2008-05-27 23:47:00,76.445,76.445,76.433,76.438,74930000.0
2008-05-27 23:48:00,76.445,76.445,76.419,76.421,10510000.0
2008-05-27 23:49:00,76.406,76.41,76.406,76.406,56410000.0
2008-05-27 23:51:00,76.436,76.438,76.435,76.435,69760000.0
2008-05-27 23:52:00,76.414,76.417,76.411,76.411,72810000.0
2008-05-27 23:54:00,76.438,76.44,76.437,76.438,115460000.0
2008-05-27 23:55:00,76.417,76.417,76.409,76.409,97490000.0
2008-05-27 23:57:00,76.421,76.421,76.384,76.391,103200000.0
2008-05-27 23:58:00,76.377,76.39,76.372,76.384,77750000.0
2008-05-27 23:59:00,76.379,76.407,76.379,76.407,73650000.0
2008-05-28 00:00:00,76.419,76.419,76.377,76.383,88780000.0
2008-05-28 00:01:00,76.365,76.365,76.352,76.364,53520000.0
2008-05-28 00:02:00,76.351,76.363,76.351,76.357,88030000.0
2008-05-28 00:03:00,76.383,76.383,76.357,76.363,71300000.0
2008-05-28 00:05:00,76.352,76.357,76.351,76.357,70820000.0
2008-05-28 00:06:00,76.365,76.365,76.349,76.349,64420000.0
2008-05-28 00:07:00,76.355,76.355,76.344,76.349,80980000.0
2008-05-28 00:08:00,76.342,76.347,76.342,76.347,78380000.0
2008-05-28 00:09:00,76.368,76.369,76.361,76.361,110770000.0
2008-05-28 00:10:00,76.35,76.35,76.347,76.35,68530000.0
2008-05-28 00:12:00,76.368,76.37,76.367,76.368,89180000.0
2008-05-28 00:13:00,76.342,76.348,76.342,76.346,80960000.0
2008-05-28 00:15:00,76.376,76.376,76.349,76.351,94790000.0
2008-05-28 00:16:00,76.356,76.357,76.35,76.35,75260000.0
2008-05-28 00:18:00,76.368,76.369,76.367,76.368,48730000.0
2008-05-28 00:20:00,76.34,76.347,76.34,76.347,63180000.0
2008-05-28 00:21:00,76.341,76.356,76.341,76.356,103050000.0
2008-05-28 00:23:00,76.326,76.332,76.321,76.321,41030000.0
2008-05-28 00:24:00,76.365,76.365,76.321,76.321,61340000.0
2008-05-28 00:25:00,76.337,76.348,76.328,76.348,71330000.0
2008-05-28 00:26:00,76.342,76.342,76.323,76.336,92160000.0
2008-05-28 00:27:00,76.365,76.365,76.336,76.336,47880000.0
2008-05-28 00:28:00,76.335,76.336,76.326,76.336,70430000.0
2008-05-28 00:29:00,76.323,76.335,76.322,76.322,45120000.0
2008-05-28 00:30:00,76.353,76.353,76.315,76.342,74190000.0
2008-05-28 00:31:00,76.338,76.347,76.338,76.346,81070000.0
2008-05-28 00:32:00,76.34,76.362,76.34,76.362,53430000.0
2008-05-28 00:33:00,76.384,76.384,76.371,76.377,59620000.0
2008-05-28 00:36:00,76.377,76.377,76.343,76.349,41890000.0
2008-05-28 00:37:00,76.338,76.346,76.338,76.346,79610000.0
2008-05-28 00:39:00,76.379,76.38,76.375,76.378,138900000.0
2008-05-28 00:42:00,76.378,76.379,76.378,76.378,33890000.0
2008-05-28 00:43:00,76.361,76.361,76.33,76.347,40550000.0
2008-05-28 00:45:00,76.379,76.381,76.377,76.378,104780000.0
2008-05-28 00:48:00,76.378,76.379,76.377,76.377,44580000.0
2008-05-28 00:50:00,76.376,76.376,76.371,76.371,56240000.0
2008-05-28 00:51:00,76.358,76.36,76.358,76.359,50870000.0
2008-05-28 00:52:00,76.386,76.386,76.37,76.37,85460000.0
2008-05-28 00:53:00,76.375,76.378,76.37,76.378,147890000.0
2008-05-28 00:54:00,76.386,76.386,76.365,76.371,53580000.0
2008-05-28 00:55:00,76.376,76.377,76.37,76.37,112460000.0
2008-05-28 00:56:00,76.349,76.358,76.349,76.358,106450000.0
2008-05-28 00:57:00,76.365,76.365,76.354,76.358,79940000.0
2008-05-28 00:59:00,76.339,76.344,76.339,76.344,38950000.0
2008-05-28 01:00:00,76.361,76.361,76.335,76.335,27270000.0
2008-05-28 01:01:00,76.322,76.334,76.322,76.328,52000000.0
2008-05-28 01:03:00,76.342,76.342,76.324,76.33,33040000.0
2008-05-28 01:04:00,76.321,76.333,76.321,76.328,36590000.0
2008-05-28 01:05:00,76.337,76.34,76.336,76.34,63450000.0
2008-05-28 01:06:00,76.348,76.35,76.344,76.349,105050000.0
2008-05-28 01:07:00,76.348,76.353,76.341,76.349,75230000.0
2008-05-28 01:08:00,76.34,76.347,76.339,76.339,79870000.0
2008-05-28 01:09:00,76.368,76.37,76.367,76.368,68810000.0
2008-05-28 01:10:00,76.349,76.349,76.344,76.346,132420000.0
2008-05-28 01:12:00,76.336,76.34,76.334,76.337,117300000.0
2008-05-28 01:13:00,76.336,76.34,76.334,76.338,106860000.0
2008-05-28 01:15:00,76.364,76.364,76.343,76.343,87270000.0
2008-05-28 01:16:00,76.326,76.333,76.314,76.314,69050000.0
2008-05-28 01:17:00,76.317,76.317,76.302,76.315,69280000.0
2008-05-28 01:18:00,76.337,76.337,76.314,76.318,77130000.0
2008-05-28 01:19:00,76.312,76.334,76.312,76.334,60060000.0
2008-05-28 01:20:00,76.327,76.327,76.319,76.321,44860000.0
2008-05-28 01:21:00,76.337,76.337,76.328,76.328,56870000.0
2008-05-28 01:22:00,76.335,76.336,76.323,76.323,100980000.0
2008-05-28 01:23:00,76.328,76.329,76.326,76.327,84150000.0
2008-05-28 01:24:00,76.352,76.356,76.34,76.34,106000000.0
2008-05-28 01:25:00,76.328,76.337,76.328,76.328,74360000.0
2008-05-28 01:26:00,76.321,76.327,76.319,76.319,59980000.0
2008-05-28 01:27:00,76.335,76.335,76.33,76.33,4130000.0
2008-05-28 01:28:00,76.328,76.333,76.322,76.322,59620000.0
2008-05-28 01:29:00,76.327,76.327,76.319,76.326,47450000.0
2008-05-28 01:30:00,76.355,76.355,76.326,76.326,91890000.0
2008-05-28 01:31:00,76.309,76.317,76.309,76.309,63810000.0
2008-05-28 01:32:00,76.315,76.315,76.303,76.308,64530000.0
2008-05-28 01:33:00,76.326,76.326,76.318,76.318,66910000.0
2008-05-28 01:34:00,76.305,76.305,76.29,76.303,78470000.0
2008-05-28 01:35:00,76.318,76.32,76.317,76.319,72070000.0
2008-05-28 01:36:00,76.344,76.344,76.332,76.332,38290000.0
2008-05-28 01:37:00,76.318,76.32,76.316,76.318,68890000.0
2008-05-28 01:38:00,76.327,76.328,76.32,76.327,80610000.0
2008-05-28 01:39:00,76.347,76.347,76.322,76.322,93050000.0
2008-05-28 01:42:00,76.336,76.337,76.322,76.337,82130000.0
2008-05-28 01:44:00,76.349,76.356,76.344,76.356,60230000.0
2008-05-28 01:45:00,76.392,76.392,76.348,76.358,40340000.0
2008-05-28 01:46:00,76.368,76.37,76.357,76.366,41420000.0
2008-05-28 01:47:00,76.381,76.384,76.373,76.377,50480000.0
2008-05-28 01:48:00,76.396,76.396,76.369,76.369,90260000.0
2008-05-28 01:49:00,76.373,76.373,76.359,76.359,68170000.0
2008-05-28 01:50:00,76.367,76.37,76.366,76.368,133690000.0
2008-05-28 01:51:00,76.377,76.378,76.371,76.371,63590000.0
2008-05-28 01:52:00,76.376,76.38,76.376,76.379,110130000.0
2008-05-28 01:53:00,76.372,76.377,76.37,76.371,109880000.0
2008-05-28 01:54:00,76.393,76.393,76.373,76.373,101240000.0
2008-05-28 01:55:00,76.378,76.387,76.369,76.381,131280000.0
2008-05-28 01:56:00,76.376,76.377,76.369,76.37,120740000.0
2008-05-28 01:57:00,76.407,76.409,76.406,76.407,65020000.0
2008-05-28 01:58:00,76.377,76.377,76.369,76.37,134570000.0
2008-05-28 02:00:00,76.358,76.383,76.354,76.374,13010000.0
2008-05-28 02:01:00,76.357,76.357,76.346,76.349,73290000.0
2008-05-28 02:02:00,76.358,76.363,76.353,76.358,78450000.0
2008-05-28 02:03:00,76.377,76.385,76.373,76.379,40900000.0
2008-05-28 02:04:00,76.366,76.367,76.36,76.36,73940000.0
2008-05-28 02:05:00,76.351,76.372,76.351,76.37,85350000.0
2008-05-28 02:06:00,76.388,76.388,76.351,76.351,109250000.0
2008-05-28 02:07:00,76.343,76.353,76.341,76.348,83200000.0
2008-05-28 02:08:00,76.356,76.357,76.351,76.351,46650000.0
2008-05-28 02:09:00,76.374,76.374,76.353,76.361,85200000.0
2008-05-28 02:10:00,76.364,76.364,76.343,76.363,59510000.0
2008-05-28 02:11:00,76.362,76.368,76.359,76.359,60120000.0
2008-05-28 02:12:00,76.374,76.374,76.348,76.352,32500000.0
2008-05-28 02:13:00,76.361,76.373,76.355,76.373,40880000.0
2008-05-28 02:14:00,76.371,76.377,76.371,76.377,50690000.0
2008-05-28 02:15:00,76.416,76.416,76.408,76.409,88610000.0
2008-05-28 02:16:00,76.384,76.387,76.379,76.38,62330000.0
2008-05-28 02:18:00,76.385,76.385,76.373,76.376,63350000.0
2008-05-28 02:19:00,76.365,76.372,76.361,76.368,105680000.0
2008-05-28 02:20:00,76.356,76.359,76.35,76.359,100130000.0
2008-05-28 02:21:00,76.366,76.367,76.353,76.357,96690000.0
2008-05-28 02:24:00,76.374,76.374,76.35,76.35,55740000.0
2008-05-28 02:26:00,76.354,76.354,76.326,76.331,106150000.0
2008-05-28 02:27:00,76.343,76.343,76.333,76.333,5260000.0
2008-05-28 02:28:00,76.321,76.351,76.321,76.331,41810000.0
2008-05-28 02:29:00,76.347,76.356,76.342,76.347,81940000.0
2008-05-28 02:30:00,76.376,76.376,76.363,76.363,89300000.0
2008-05-28 02:31:00,76.37,76.375,76.36,76.36,96720000.0
2008-05-28 02:32:00,76.371,76.387,76.371,76.387,84410000.0
2008-05-28 02:33:00,76.409,76.415,76.404,76.415,48060000.0
2008-05-28 02:34:00,76.428,76.428,76.42,76.426,95460000.0
2008-05-28 02:35:00,76.421,76.466,76.421,76.455,57570000.0
2008-05-28 02:36:00,76.486,76.49,76.467,76.469,61860000.0
2008-05-28 02:37:00,76.454,76.455,76.44,76.455,36570000.0
2008-05-28 02:38:00,76.452,76.464,76.452,76.464,38230000.0
2008-05-28 02:39:00,76.459,76.469,76.447,76.451,58370000.0
2008-05-28 02:40:00,76.438,76.44,76.434,76.437,87750000.0
2008-05-28 02:41:00,76.473,76.526,76.47,76.481,62250000.0
2008-05-28 02:42:00,76.491,76.491,76.445,76.445,117940000.0
2008-05-28 02:43:00,76.433,76.445,76.433,76.445,65670000.0
2008-05-28 02:44:00,76.435,76.447,76.425,76.439,114180000.0
2008-05-28 02:45:00,76.455,76.455,76.435,76.44,112970000.0
2008-05-28 02:46:00,76.434,76.448,76.434,76.438,96710000.0
2008-05-28 02:47:00,76.447,76.454,76.441,76.451,116320000.0
2008-05-28 02:48:00,76.471,76.471,76.434,76.434,129910000.0
2008-05-28 02:49:00,76.445,76.445,76.421,76.421,60560000.0
2008-05-28 02:50:00,76.426,76.434,76.418,76.434,129910000.0
2008-05-28 02:51:00,76.466,76.466,76.422,76.422,102560000.0
2008-05-28 02:52:00,76.419,76.439,76.419,76.439,5630000.0
2008-05-28 02:53:00,76.442,76.453,76.442,76.446,129340000.0
2008-05-28 02:54:00,76.482,76.482,76.443,76.443,60150000.0
2008-05-28 02:55:00,76.421,76.434,76.421,76.421,133460000.0
2008-05-28 02:56:00,76.428,76.428,76.405,76.408,107220000.0
2008-05-28 02:57:00,76.407,76.407,76.401,76.401,3760000.0
2008-05-28 02:58:00,76.397,76.404,76.391,76.398,60780000.0
2008-05-28 02:59:00,76.403,76.403,76.384,76.39,131430000.0
2008-05-28 03:00:00,76.416,76.42,76.386,76.408,100630000.0
2008-05-28 03:01:00,76.402,76.403,76.402,76.403,4880000.0
2008-05-28 03:02:00,76.402,76.429,76.402,76.429,119920000.0
2008-05-28 03:03:00,76.459,76.48,76.44,76.48,121540000.0
2008-05-28 03:04:00,76.456,76.468,76.439,76.458,58430000.0
2008-05-28 03:05:00,76.444,76.449,76.425,76.444,135190000.0
2008-05-28 03:06:00,76.461,76.462,76.427,76.462,110610000.0
2008-05-28 03:07:00,76.436,76.478,76.434,76.46,18240000.0
2008-05-28 03:08:00,76.449,76.473,76.444,76.451,131340000.0
2008-05-28 03:09:00,76.463,76.463,76.434,76.438,109780000.0
2008-05-28 03:10:00,76.452,76.458,76.427,76.431,24650000.0
2008-05-28 03:11:00,76.445,76.45,76.407,76.43,113880000.0
2008-05-28 03:12:00,76.424,76.439,76.419,76.43,23540000.0
2008-05-28 03:13:00,76.41,76.417,76.402,76.417,15210000.0
2008-05-28 03:14:00,76.413,76.439,76.404,76.404,117420000.0
2008-05-28 03:15:00,76.415,76.433,76.403,76.417,92920000.0
2008-05-28 03:16:00,76.392,76.419,76.383,76.391,121520000.0
2008-05-28 03:17:00,76.405,76.405,76.38,76.38,134160000.0
2008-05-28 03:18:00,76.402,76.403,76.378,76.403,69660000.0
2008-05-28 03:19:00,76.386,76.387,76.38,76.387,136370000.0
2008-05-28 03:20:00,76.4,76.41,76.393,76.397,111780000.0
2008-05-28 03:21:00,76.418,76.418,76.395,76.398,8570000.0
2008-05-28 03:22:00,76.399,76.41,76.392,76.398,25840000.0
2008-05-28 03:23:00,76.409,76.433,76.408,76.425,110060000.0
2008-05-28 03:24:00,76.428,76.428,76.399,76.401,14090000.0
2008-05-28 03:25:00,76.396,76.407,76.385,76.385,10150000.0
2008-05-28 03:26:00,76.391,76.402,76.372,76.372,109350000.0
2008-05-28 03:27:00,76.393,76.405,76.389,76.399,14090000.0
2008-05-28 03:28:00,76.404,76.404,76.368,76.377,137590000.0
2008-05-28 03:29:00,76.397,76.407,76.376,76.405,107860000.0
2008-05-28 03:30:00,76.405,76.405,76.378,76.378,4130000.0
2008-05-28 03:31:00,76.375,76.382,76.352,76.367,96920000.0
2008-05-28 03:32:00,76.368,76.378,76.338,76.338,128110000.0
2008-05-28 03:33:00,76.357,76.36,76.345,76.348,133870000.0
2008-05-28 03:34:00,76.341,76.356,76.341,76.356,73330000.0
2008-05-28 03:35:00,76.378,76.381,76.354,76.375,133760000.0
2008-05-28 03:36:00,76.376,76.384,76.365,76.383,100190000.0
2008-05-28 03:37:00,76.364,76.39,76.364,76.39,7510000.0
2008-05-28 03:38:00,76.362,76.381,76.362,76.364,118070000.0
2008-05-28 03:39:00,76.376,76.376,76.361,76.361,94780000.0
2008-05-28 03:40:00,76.369,76.395,76.365,76.395,130360000.0
2008-05-28 03:41:00,76.368,76.384,76.368,76.384,125070000.0
2008-05-28 03:42:00,76.383,76.383,76.355,76.383,67430000.0
2008-05-28 03:43:00,76.351,76.364,76.351,76.364,126820000.0
2008-05-28 03:44:00,76.362,76.372,76.356,76.372,110780000.0
2008-05-28 03:45:00,76.377,76.377,76.348,76.348,10190000.0
2008-05-28 03:46:00,76.357,76.361,76.344,76.361,9590000.0
2008-05-28 03:47:00,76.358,76.36,76.357,76.358,125840000.0
2008-05-28 03:48:00,76.361,76.368,76.36,76.36,69270000.0
2008-05-28 03:49:00,76.365,76.368,76.359,76.366,112320000.0
2008-05-28 03:50:00,76.358,76.36,76.337,76.359,108010000.0
2008-05-28 03:51:00,76.352,76.352,76.326,76.346,97090000.0
2008-05-28 03:52:00,76.318,76.329,76.311,76.311,121830000.0
2008-05-28 03:53:00,76.323,76.351,76.322,76.322,136140000.0
2008-05-28 03:54:00,76.345,76.345,76.34,76.34,67550000.0
2008-05-28 03:55:00,76.343,76.343,76.319,76.319,136220000.0
2008-05-28 03:56:00,76.332,76.345,76.323,76.338,109770000.0
2008-05-28 03:57:00,76.341,76.341,76.307,76.312,16150000.0
2008-05-28 03:58:00,76.324,76.332,76.308,76.332,129180000.0
2008-05-28 03:59:00,76.332,76.362,76.332,76.337,112530000.0
2008-05-28 04:00:00,76.353,76.353,76.323,76.323,6610000.0
2008-05-28 04:01:00,76.325,76.328,76.302,76.328,128180000.0
2008-05-28 04:02:00,76.32,76.333,76.31,76.326,122810000.0
2008-05-28 04:03:00,76.326,76.33,76.302,76.302,69030000.0
2008-05-28 04:04:00,76.313,76.333,76.313,76.333,131720000.0
2008-05-28 04:05:00,76.331,76.334,76.322,76.328,107680000.0
2008-05-28 04:06:00,76.333,76.343,76.327,76.327,19760000.0
2008-05-28 04:07:00,76.324,76.333,76.322,76.322,15780000.0
2008-05-28 04:08:00,76.336,76.349,76.326,76.336,124920000.0
2008-05-28 04:09:00,76.357,76.36,76.355,76.357,126500000.0
2008-05-28 04:10:00,76.35,76.365,76.35,76.352,67620000.0
2008-05-28 04:11:00,76.335,76.363,76.334,76.341,135850000.0
2008-05-28 04:12:00,76.362,76.362,76.342,76.349,105840000.0
2008-05-28 04:13:00,76.341,76.344,76.341,76.344,5630000.0
2008-05-28 04:14:00,76.353,76.362,76.34,76.362,94970000.0
2008-05-28 04:15:00,76.357,76.357,76.341,76.354,9950000.0
2008-05-28 04:16:00,76.343,76.353,76.343,76.35,8640000.0
2008-05-28 04:17:00,76.357,76.375,76.354,76.358,72440000.0
2008-05-28 04:18:00,76.385,76.393,76.365,76.393,126640000.0
2008-05-28 04:19:00,76.362,76.384,76.362,76.37,66840000.0
2008-05-28 04:20:00,76.359,76.384,76.359,76.384,109940000.0
2008-05-28 04:21:00,76.389,76.391,76.365,76.369,118070000.0
2008-05-28 04:22:00,76.378,76.378,76.37,76.371,98310000.0
2008-05-28 04:24:00,76.395,76.395,76.367,76.37,123830000.0
2008-05-28 04:25:00,76.385,76.387,76.372,76.387,64580000.0
2008-05-28 04:26:00,76.4,76.4,76.395,76.398,129650000.0
2008-05-28 04:27:00,76.405,76.416,76.394,76.415,105750000.0
2008-05-28 04:28:00,76.398,76.398,76.379,76.386,10130000.0
2008-05-28 04:29:00,76.379,76.39,76.372,76.372,57950000.0
2008-05-28 04:30:00,76.386,76.386,76.357,76.366,98370000.0
2008-05-28 04:31:00,76.347,76.382,76.346,76.362,69280000.0
2008-05-28 04:32:00,76.346,76.348,76.338,76.338,118550000.0
2008-05-28 04:33:00,76.346,76.347,76.341,76.347,63250000.0
2008-05-28 04:34:00,76.339,76.361,76.339,76.351,108990000.0
2008-05-28 04:35:00,76.366,76.366,76.352,76.352,111340000.0
2008-05-28 04:36:00,76.366,76.366,76.351,76.351,92900000.0
2008-05-28 04:37:00,76.355,76.355,76.345,76.345,122480000.0
2008-05-28 04:38:00,76.356,76.357,76.348,76.349,125600000.0
2008-05-28 04:39:00,76.364,76.364,76.341,76.341,65300000.0
2008-05-28 04:40:00,76.35,76.378,76.35,76.371,137480000.0
2008-05-28 04:41:00,76.38,76.382,76.365,76.379,105620000.0
2008-05-28 04:42:00,76.372,76.372,76.356,76.358,13790000.0
2008-05-28 04:43:00,76.388,76.388,76.388,76.388,1500000.0
2008-05-28 04:44:00,76.377,76.377,76.353,76.366,132840000.0
2008-05-28 04:45:00,76.375,76.375,76.349,76.365,102620000.0
2008-05-28 04:47:00,76.34,76.356,76.34,76.346,147300000.0
2008-05-28 04:48:00,76.346,76.354,76.334,76.354,107420000.0
2008-05-28 04:49:00,76.352,76.355,76.351,76.355,5820000.0
2008-05-28 04:50:00,76.365,76.365,76.345,76.345,122300000.0
2008-05-28 04:51:00,76.364,76.364,76.333,76.355,132740000.0
2008-05-28 04:52:00,76.367,76.369,76.366,76.368,66490000.0
2008-05-28 04:53:00,76.351,76.351,76.324,76.346,136970000.0
2008-05-28 04:54:00,76.347,76.347,76.312,76.312,105820000.0
2008-05-28 04:55:00,76.315,76.321,76.314,76.316,20040000.0
2008-05-28 04:57:00,76.333,76.333,76.31,76.31,77020000.0
2008-05-28 04:59:00,76.327,76.336,76.315,76.336,131230000.0
2008-05-28 05:00:00,76.336,76.336,76.316,76.325,64170000.0
2008-05-28 05:01:00,76.336,76.34,76.335,76.339,120730000.0
2008-05-28 05:03:00,76.335,76.335,76.313,76.313,93820000.0
2008-05-28 05:04:00,76.317,76.319,76.314,76.314,123280000.0
2008-05-28 05:05:00,76.334,76.334,76.309,76.309,129930000.0
2008-05-28 05:06:00,76.325,76.327,76.32,76.32,67350000.0
2008-05-28 05:07:00,76.335,76.335,76.319,76.319,143770000.0
2008-05-28 05:08:00,76.31,76.322,76.31,76.314,105310000.0
2008-05-28 05:09:00,76.33,76.33,76.319,76.32,10570000.0
2008-05-28 05:10:00,76.315,76.324,76.31,76.311,17460000.0
2008-05-28 05:11:00,76.324,76.335,76.313,76.313,112420000.0
2008-05-28 05:12:00,76.334,76.334,76.312,76.32,116750000.0
2008-05-28 05:13:00,76.309,76.317,76.309,76.317,91720000.0
2008-05-28 05:14:00,76.326,76.326,76.318,76.318,114370000.0
2008-05-28 05:15:00,76.353,76.353,76.335,76.347,126690000.0
2008-05-28 05:16:00,76.347,76.36,76.342,76.349,62030000.0
2008-05-28 05:18:00,76.368,76.368,76.354,76.357,108980000.0
2008-05-28 05:19:00,76.341,76.347,76.341,76.347,6760000.0
2008-05-28 05:21:00,76.356,76.356,76.352,76.356,9010000.0
2008-05-28 05:22:00,76.339,76.356,76.331,76.356,109370000.0
2008-05-28 05:23:00,76.321,76.341,76.321,76.323,116240000.0
2008-05-28 05:24:00,76.351,76.351,76.319,76.319,100910000.0
2008-05-28 05:25:00,76.325,76.325,76.316,76.317,128840000.0
2008-05-28 05:26:00,76.327,76.342,76.321,76.321,126000000.0
2008-05-28 05:27:00,76.34,76.34,76.313,76.313,60740000.0
2008-05-28 05:28:00,76.299,76.315,76.299,76.314,132650000.0
2008-05-28 05:29:00,76.309,76.313,76.3,76.3,109060000.0
2008-05-28 05:30:00,76.337,76.337,76.337,76.337,2630000.0
2008-05-28 05:31:00,76.306,76.317,76.302,76.317,116700000.0
2008-05-28 05:32:00,76.314,76.352,76.314,76.34,112080000.0
2008-05-28 05:33:00,76.363,76.363,76.325,76.325,94940000.0
2008-05-28 05:34:00,76.338,76.339,76.333,76.335,123380000.0
2008-05-28 05:35:00,76.326,76.339,76.305,76.308,129940000.0
2008-05-28 05:36:00,76.322,76.322,76.304,76.317,65540000.0
2008-05-28 05:37:00,76.311,76.325,76.309,76.318,136790000.0
2008-05-28 05:39:00,76.343,76.343,76.33,76.33,7510000.0
2008-05-28 05:40:00,76.321,76.334,76.321,76.334,8090000.0
2008-05-28 05:41:00,76.328,76.328,76.32,76.321,60090000.0
2008-05-28 05:42:00,76.337,76.339,76.337,76.338,37040000.0
2008-05-28 05:43:00,76.31,76.327,76.31,76.327,40540000.0
2008-05-28 05:44:00,76.303,76.313,76.303,76.31,51110000.0
2008-05-28 05:45:00,76.344,76.344,76.322,76.333,101530000.0
2008-05-28 05:46:00,76.328,76.343,76.326,76.337,65010000.0
2008-05-28 05:47:00,76.311,76.333,76.311,76.318,115790000.0
2008-05-28 05:48:00,76.344,76.344,76.323,76.323,67170000.0
2008-05-28 05:49:00,76.306,76.308,76.3,76.308,104570000.0
2008-05-28 05:50:00,76.317,76.317,76.308,76.317,115550000.0
2008-05-28 05:51:00,76.344,76.344,76.312,76.312,93330000.0
2008-05-28 05:52:00,76.318,76.322,76.313,76.322,121990000.0
2008-05-28 05:53:00,76.345,76.345,76.311,76.311,133860000.0
2008-05-28 05:54:00,76.324,76.324,76.309,76.309,66220000.0
2008-05-28 05:55:00,76.317,76.317,76.31,76.316,137510000.0
2008-05-28 05:56:00,76.308,76.312,76.307,76.307,110830000.0
2008-05-28 05:57:00,76.323,76.323,76.316,76.322,7700000.0
2008-05-28 05:58:00,76.317,76.324,76.268,76.304,67660000.0
2008-05-28 05:59:00,76.291,76.332,76.291,76.332,118790000.0
2008-05-28 06:00:00,76.333,76.333,76.295,76.316,110100000.0
2008-05-28 06:01:00,76.308,76.323,76.301,76.301,95830000.0
2008-05-28 06:02:00,76.317,76.321,76.3,76.305,121980000.0
2008-05-28 06:03:00,76.313,76.313,76.294,76.299,128360000.0
2008-05-28 06:04:00,76.29,76.31,76.286,76.298,69770000.0
2008-05-28 06:05:00,76.258,76.297,76.25,76.26,134880000.0
2008-05-28 06:06:00,76.284,76.284,76.239,76.272,100060000.0
2008-05-28 06:07:00,76.246,76.267,76.244,76.262,14090000.0
2008-05-28 06:08:00,76.253,76.269,76.236,76.256,107620000.0
2008-05-28 06:09:00,76.267,76.269,76.247,76.258,91310000.0
2008-05-28 06:10:00,76.25,76.272,76.242,76.255,121340000.0
2008-05-28 06:11:00,76.249,76.258,76.248,76.248,125310000.0
2008-05-28 06:12:00,76.272,76.273,76.245,76.273,58750000.0
2008-05-28 06:13:00,76.24,76.273,76.24,76.273,142290000.0
2008-05-28 06:14:00,76.266,76.27,76.246,76.266,116030000.0
2008-05-28 06:15:00,76.282,76.299,76.277,76.299,18110000.0
2008-05-28 06:16:00,76.3,76.3,76.298,76.299,60480000.0
2008-05-28 06:18:00,76.328,76.331,76.326,76.328,94800000.0
2008-05-28 06:20:00,76.289,76.297,76.289,76.294,106090000.0
2008-05-28 06:21:00,76.308,76.31,76.306,76.308,92800000.0
2008-05-28 06:22:00,76.293,76.314,76.293,76.303,81620000.0
2008-05-28 06:23:00,76.292,76.312,76.289,76.289,94620000.0
2008-05-28 06:24:00,76.295,76.301,76.289,76.289,103080000.0
2008-05-28 06:25:00,76.28,76.303,76.278,76.303,82260000.0
2008-05-28 06:26:00,76.3,76.307,76.29,76.306,57740000.0
2008-05-28 06:27:00,76.304,76.304,76.282,76.289,23570000.0
2008-05-28 06:28:00,76.312,76.327,76.312,76.327,54340000.0
2008-05-28 06:29:00,76.302,76.321,76.297,76.301,84580000.0
2008-05-28 06:30:00,76.305,76.305,76.284,76.299,62600000.0
2008-05-28 06:31:00,76.289,76.301,76.282,76.282,71290000.0
2008-05-28 06:33:00,76.304,76.304,76.272,76.303,60370000.0
2008-05-28 06:35:00,76.3,76.306,76.299,76.306,91900000.0
2008-05-28 06:36:00,76.297,76.3,76.296,76.299,65480000.0
2008-05-28 06:37:00,76.272,76.277,76.268,76.268,89560000.0
2008-05-28 06:38:00,76.275,76.277,76.269,76.273,70760000.0
2008-05-28 06:39:00,76.301,76.301,76.271,76.271,33650000.0
2008-05-28 06:40:00,76.277,76.292,76.264,76.291,63050000.0
2008-05-28 06:41:00,76.275,76.276,76.272,76.275,57030000.0
2008-05-28 06:42:00,76.295,76.295,76.273,76.282,72730000.0
2008-05-28 06:43:00,76.265,76.276,76.258,76.276,48390000.0
2008-05-28 06:44:00,76.27,76.29,76.268,76.279,70100000.0
2008-05-28 06:45:00,76.305,76.305,76.267,76.279,120620000.0
2008-05-28 06:46:00,76.286,76.286,76.279,76.28,100890000.0
2008-05-28 06:47:00,76.244,76.262,76.244,76.262,57390000.0
2008-05-28 06:48:00,76.261,76.261,76.225,76.232,98080000.0
2008-05-28 06:49:00,76.233,76.233,76.202,76.208,87390000.0
2008-05-28 06:50:00,76.234,76.242,76.217,76.22,99480000.0
2008-05-28 06:51:00,76.232,76.232,76.206,76.208,24130000.0
2008-05-28 06:52:00,76.219,76.222,76.191,76.191,38540000.0
2008-05-28 06:53:00,76.198,76.21,76.191,76.191,41030000.0
2008-05-28 06:54:00,76.212,76.213,76.188,76.197,18090000.0
2008-05-28 06:55:00,76.191,76.211,76.191,76.205,51390000.0
2008-05-28 06:56:00,76.222,76.255,76.216,76.221,40620000.0
2008-05-28 06:57:00,76.235,76.24,76.197,76.218,46460000.0
2008-05-28 06:58:00,76.203,76.22,76.19,76.19,99190000.0
2008-05-28 06:59:00,76.179,76.2,76.179,76.198,65660000.0
2008-05-28 07:00:00,76.22,76.22,76.188,76.194,46280000.0
2008-05-28 07:01:00,76.198,76.213,76.194,76.213,45840000.0
2008-05-28 07:02:00,76.201,76.206,76.199,76.199,51080000.0
2008-05-28 07:03:00,76.197,76.2,76.196,76.199,70650000.0
2008-05-28 07:04:00,76.209,76.213,76.201,76.206,95510000.0
2008-05-28 07:05:00,76.187,76.195,76.182,76.182,89970000.0
2008-05-28 07:06:00,76.197,76.202,76.175,76.183,146660000.0
2008-05-28 07:07:00,76.191,76.191,76.179,76.179,35530000.0
2008-05-28 07:08:00,76.185,76.193,76.179,76.192,63770000.0
2008-05-28 07:09:00,76.216,76.216,76.192,76.198,34520000.0
2008-05-28 07:11:00,76.194,76.211,76.194,76.204,40430000.0
2008-05-28 07:12:00,76.212,76.212,76.194,76.212,24720000.0
2008-05-28 07:13:00,76.209,76.231,76.209,76.231,20510000.0
2008-05-28 07:14:00,76.231,76.242,76.224,76.224,64290000.0
2008-05-28 07:15:00,76.254,76.254,76.227,76.237,39640000.0
2008-05-28 07:16:00,76.231,76.261,76.231,76.258,62620000.0
2008-05-28 07:17:00,76.243,76.26,76.234,76.234,31000000.0
2008-05-28 07:18:00,76.254,76.254,76.222,76.222,67210000.0
2008-05-28 07:19:00,76.246,76.246,76.228,76.238,32850000.0
2008-05-28 07:20:00,76.205,76.212,76.193,76.201,77920000.0
2008-05-28 07:21:00,76.223,76.223,76.207,76.21,73730000.0
2008-05-28 07:22:00,76.218,76.231,76.207,76.211,47430000.0
2008-05-28 07:23:00,76.211,76.216,76.195,76.205,37550000.0
2008-05-28 07:24:00,76.217,76.217,76.214,76.216,20360000.0
2008-05-28 07:25:00,76.2,76.21,76.193,76.206,38520000.0
2008-05-28 07:26:00,76.198,76.212,76.195,76.212,73730000.0
2008-05-28 07:27:00,76.233,76.233,76.216,76.233,68420000.0
2008-05-28 07:28:00,76.226,76.235,76.214,76.235,34800000.0
2008-05-28 07:29:00,76.228,76.231,76.227,76.228,99440000.0
2008-05-28 07:30:00,76.249,76.249,76.216,76.23,81470000.0
2008-05-28 07:31:00,76.228,76.24,76.216,76.223,44010000.0
2008-05-28 07:32:00,76.229,76.234,76.221,76.228,42890000.0
2008-05-28 07:33:00,76.239,76.239,76.237,76.238,31440000.0
2008-05-28 07:34:00,76.238,76.241,76.222,76.222,83870000.0
2008-05-28 07:35:00,76.233,76.251,76.226,76.24,103970000.0
2008-05-28 07:36:00,76.274,76.274,76.245,76.245,69110000.0
2008-05-28 07:37:00,76.253,76.253,76.221,76.221,75170000.0
2008-05-28 07:38:00,76.231,76.258,76.22,76.246,55150000.0
2008-05-28 07:39:00,76.26,76.26,76.228,76.235,89860000.0
2008-05-28 07:40:00,76.229,76.25,76.229,76.237,73200000.0
2008-05-28 07:41:00,76.246,76.255,76.244,76.255,78190000.0
2008-05-28 07:42:00,76.256,76.263,76.227,76.263,73390000.0
2008-05-28 07:43:00,76.25,76.264,76.25,76.263,119440000.0
2008-05-28 07:44:00,76.248,76.255,76.239,76.239,106400000.0
2008-05-28 07:45:00,76.272,76.272,76.237,76.242,99740000.0
2008-05-28 07:46:00,76.231,76.271,76.231,76.271,99400000.0
2008-05-28 07:47:00,76.264,76.268,76.243,76.249,72650000.0
2008-05-28 07:48:00,76.273,76.284,76.255,76.269,79940000.0
2008-05-28 07:49:00,76.293,76.293,76.263,76.293,95380000.0
2008-05-28 07:50:00,76.275,76.275,76.26,76.267,57790000.0
2008-05-28 07:51:00,76.285,76.285,76.269,76.269,85450000.0
2008-05-28 07:52:00,76.282,76.302,76.282,76.302,72020000.0
2008-05-28 07:53:00,76.293,76.323,76.285,76.323,93050000.0
2008-05-28 07:54:00,76.323,76.329,76.287,76.301,70850000.0
2008-05-28 07:55:00,76.325,76.329,76.292,76.292,60790000.0
2008-05-28 07:56:00,76.302,76.333,76.298,76.316,93570000.0
2008-05-28 07:57:00,76.296,76.308,76.284,76.305,69910000.0
2008-05-28 07:58:00,76.317,76.317,76.286,76.291,108590000.0
2008-05-28 07:59:00,76.283,76.302,76.271,76.271,72400000.0
2008-05-28 08:00:00,76.305,76.305,76.258,76.263,133370000.0
2008-05-28 08:01:00,76.265,76.272,76.257,76.269,92590000.0
2008-05-28 08:02:00,76.276,76.276,76.253,76.257,80080000.0
2008-05-28 08:03:00,76.288,76.299,76.263,76.277,82970000.0
2008-05-28 08:04:00,76.27,76.291,76.256,76.256,95510000.0
2008-05-28 08:05:00,76.258,76.258,76.25,76.256,82710000.0
2008-05-28 08:06:00,76.27,76.299,76.27,76.278,21470000.0
2008-05-28 08:07:00,76.273,76.303,76.273,76.303,49680000.0
2008-05-28 08:08:00,76.296,76.302,76.28,76.28,62230000.0
2008-05-28 08:09:00,76.294,76.3,76.266,76.266,61400000.0
2008-05-28 08:10:00,76.273,76.273,76.246,76.262,115540000.0
2008-05-28 08:11:00,76.274,76.274,76.252,76.252,125880000.0
2008-05-28 08:12:00,76.272,76.272,76.253,76.256,41370000.0
2008-05-28 08:13:00,76.265,76.266,76.251,76.253,57460000.0
2008-05-28 08:14:00,76.251,76.287,76.251,76.267,65730000.0
2008-05-28 08:15:00,76.284,76.284,76.261,76.261,88130000.0
2008-05-28 08:16:00,76.271,76.282,76.246,76.266,43380000.0
2008-05-28 08:17:00,76.248,76.272,76.248,76.269,73260000.0
2008-05-28 08:18:00,76.295,76.295,76.274,76.274,39720000.0
2008-05-28 08:19:00,76.261,76.293,76.257,76.28,85960000.0
2008-05-28 08:20:00,76.288,76.318,76.286,76.298,74670000.0
2008-05-28 08:21:00,76.309,76.319,76.298,76.302,49630000.0
2008-05-28 08:22:00,76.291,76.328,76.291,76.31,52210000.0
2008-05-28 08:23:00,76.317,76.332,76.307,76.313,64710000.0
2008-05-28 08:24:00,76.33,76.33,76.301,76.318,47750000.0
2008-05-28 08:25:00,76.33,76.33,76.302,76.323,46640000.0
2008-05-28 08:26:00,76.306,76.318,76.289,76.291,82870000.0
2008-05-28 08:27:00,76.305,76.305,76.284,76.287,92980000.0
2008-05-28 08:28:00,76.28,76.288,76.278,76.288,140670000.0
2008-05-28 08:29:00,76.282,76.303,76.271,76.303,77130000.0
2008-05-28 08:30:00,76.305,76.315,76.285,76.305,87640000.0
2008-05-28 08:31:00,76.282,76.293,76.282,76.283,34060000.0
2008-05-28 08:32:00,76.294,76.319,76.294,76.306,34210000.0
2008-05-28 08:33:00,76.307,76.32,76.298,76.303,47400000.0
2008-05-28 08:34:00,76.311,76.334,76.303,76.326,105540000.0
2008-05-28 08:35:00,76.351,76.357,76.335,76.353,97460000.0
2008-05-28 08:36:00,76.353,76.359,76.324,76.34,37940000.0
2008-05-28 08:37:00,76.33,76.344,76.326,76.331,40360000.0
2008-05-28 08:38:00,76.33,76.352,76.33,76.348,12020000.0
2008-05-28 08:39:00,76.369,76.379,76.357,76.367,56140000.0
2008-05-28 08:40:00,76.338,76.341,76.314,76.314,48440000.0
2008-05-28 08:41:00,76.323,76.342,76.313,76.329,86790000.0
2008-05-28 08:42:00,76.351,76.351,76.303,76.303,159390000.0
2008-05-28 08:43:00,76.312,76.332,76.303,76.303,55040000.0
2008-05-28 08:44:00,76.306,76.333,76.297,76.3,104740000.0
2008-05-28 08:45:00,76.322,76.322,76.286,76.309,114820000.0
2008-05-28 08:46:00,76.305,76.348,76.305,76.32,77120000.0
2008-05-28 08:47:00,76.334,76.334,76.3,76.3,71890000.0
2008-05-28 08:48:00,76.325,76.333,76.305,76.333,40860000.0
2008-05-28 08:49:00,76.316,76.316,76.31,76.31,30240000.0
2008-05-28 08:50:00,76.326,76.326,76.302,76.302,48740000.0
2008-05-28 08:51:00,76.331,76.338,76.32,76.32,29940000.0
2008-05-28 08:52:00,76.325,76.326,76.318,76.318,35390000.0
2008-05-28 08:53:00,76.328,76.343,76.322,76.335,33650000.0
2008-05-28 08:54:00,76.34,76.35,76.325,76.34,60360000.0
2008-05-28 08:55:00,76.33,76.337,76.329,76.337,109290000.0
2008-05-28 08:56:00,76.347,76.353,76.335,76.34,73560000.0
2008-05-28 08:57:00,76.356,76.358,76.33,76.356,74380000.0
2008-05-28 08:58:00,76.367,76.367,76.353,76.358,74640000.0
2008-05-28 08:59:00,76.352,76.365,76.352,76.363,128810000.0
2008-05-28 09:00:00,76.374,76.374,76.326,76.33,134410000.0
2008-05-28 09:01:00,76.334,76.342,76.311,76.311,134020000.0
2008-05-28 09:02:00,76.316,76.322,76.309,76.319,109970000.0
2008-05-28 09:03:00,76.327,76.331,76.307,76.319,57550000.0
2008-05-28 09:04:00,76.309,76.314,76.302,76.309,94850000.0
2008-05-28 09:05:00,76.316,76.325,76.302,76.302,75140000.0
2008-05-28 09:06:00,76.326,76.326,76.294,76.302,78520000.0
2008-05-28 09:07:00,76.294,76.32,76.294,76.294,81340000.0
2008-05-28 09:08:00,76.308,76.318,76.282,76.282,67610000.0
2008-05-28 09:09:00,76.302,76.302,76.281,76.291,44060000.0
2008-05-28 09:10:00,76.303,76.324,76.296,76.3,62340000.0
2008-05-28 09:11:00,76.29,76.312,76.29,76.307,117870000.0
2008-05-28 09:12:00,76.298,76.299,76.296,76.297,99020000.0
2008-05-28 09:13:00,76.295,76.297,76.288,76.295,105350000.0
2008-05-28 09:14:00,76.327,76.331,76.305,76.317,80350000.0
2008-05-28 09:15:00,76.336,76.341,76.31,76.321,72040000.0
2008-05-28 09:16:00,76.312,76.342,76.312,76.333,70100000.0
2008-05-28 09:17:00,76.311,76.325,76.294,76.325,67650000.0
2008-05-28 09:18:00,76.314,76.314,76.283,76.291,48230000.0
2008-05-28 09:19:00,76.278,76.294,76.273,76.294,100370000.0
2008-05-28 09:20:00,76.285,76.322,76.285,76.313,69680000.0
2008-05-28 09:21:00,76.314,76.314,76.281,76.281,68110000.0
2008-05-28 09:22:00,76.291,76.323,76.287,76.291,62290000.0
2008-05-28 09:23:00,76.281,76.296,76.281,76.282,73360000.0
2008-05-28 09:24:00,76.296,76.305,76.278,76.305,75030000.0
2008-05-28 09:25:00,76.269,76.302,76.269,76.272,40290000.0
2008-05-28 09:26:00,76.294,76.303,76.276,76.303,74440000.0
2008-05-28 09:27:00,76.303,76.303,76.275,76.283,84470000.0
2008-05-28 09:28:00,76.287,76.287,76.279,76.279,100240000.0
2008-05-28 09:29:00,76.286,76.287,76.278,76.278,81460000.0
2008-05-28 09:30:00,76.351,76.351,76.29,76.299,44990000.0
2008-05-28 09:31:00,76.3,76.315,76.282,76.315,85640000.0
2008-05-28 09:32:00,76.322,76.322,76.297,76.308,58540000.0
2008-05-28 09:33:00,76.324,76.324,76.282,76.311,56640000.0
2008-05-28 09:35:00,76.284,76.297,76.272,76.297,39220000.0
2008-05-28 09:36:00,76.304,76.304,76.273,76.281,46350000.0
2008-05-28 09:37:00,76.273,76.298,76.273,76.286,92680000.0
2008-05-28 09:38:00,76.279,76.295,76.279,76.281,62240000.0
2008-05-28 09:39:00,76.305,76.31,76.3,76.309,112430000.0
2008-05-28 09:40:00,76.288,76.303,76.273,76.303,64110000.0
2008-05-28 09:41:00,76.267,76.29,76.264,76.273,115120000.0
2008-05-28 09:42:00,76.293,76.293,76.265,76.28,109940000.0
2008-05-28 09:43:00,76.288,76.29,76.268,76.278,95160000.0
2008-05-28 09:44:00,76.25,76.263,76.25,76.256,125130000.0
2008-05-28 09:45:00,76.268,76.295,76.268,76.287,125620000.0
2008-05-28 09:46:00,76.269,76.29,76.269,76.278,54720000.0
2008-05-28 09:47:00,76.273,76.3,76.273,76.295,127520000.0
2008-05-28 09:48:00,76.298,76.303,76.265,76.271,102510000.0
2008-05-28 09:49:00,76.267,76.28,76.267,76.277,12590000.0
2008-05-28 09:50:00,76.251,76.258,76.251,76.253,119060000.0
2008-05-28 09:51:00,76.274,76.274,76.25,76.25,121360000.0
2008-05-28 09:52:00,76.256,76.257,76.251,76.256,57900000.0
2008-05-28 09:53:00,76.247,76.256,76.247,76.256,127450000.0
2008-05-28 09:54:00,76.29,76.292,76.257,76.269,105600000.0
2008-05-28 09:55:00,76.266,76.28,76.261,76.261,9240000.0
2008-05-28 09:56:00,76.277,76.299,76.265,76.279,85930000.0
2008-05-28 09:57:00,76.295,76.295,76.281,76.289,98550000.0
2008-05-28 09:58:00,76.279,76.318,76.279,76.289,94830000.0
2008-05-28 09:59:00,76.311,76.33,76.301,76.301,79840000.0
2008-05-28 10:00:00,76.321,76.321,76.282,76.305,81550000.0
2008-05-28 10:01:00,76.285,76.334,76.285,76.334,94930000.0
2008-05-28 10:02:00,76.329,76.355,76.308,76.336,67020000.0
2008-05-28 10:03:00,76.355,76.357,76.326,76.326,67330000.0
2008-05-28 10:04:00,76.342,76.391,76.342,76.391,91400000.0
2008-05-28 10:05:00,76.381,76.381,76.334,76.334,75820000.0
2008-05-28 10:06:00,76.368,76.39,76.35,76.39,101530000.0
2008-05-28 10:07:00,76.391,76.41,76.384,76.398,69800000.0
2008-05-28 10:08:00,76.378,76.402,76.374,76.388,63060000.0
2008-05-28 10:09:00,76.396,76.41,76.372,76.38,117800000.0
2008-05-28 10:10:00,76.369,76.377,76.369,76.373,89810000.0
2008-05-28 10:11:00,76.405,76.413,76.385,76.413,86740000.0
2008-05-28 10:12:00,76.432,76.437,76.409,76.434,76020000.0
2008-05-28 10:13:00,76.431,76.451,76.429,76.429,60060000.0
2008-05-28 10:14:00,76.439,76.45,76.435,76.437,88420000.0
2008-05-28 10:15:00,76.473,76.486,76.447,76.485,66460000.0
2008-05-28 10:16:00,76.454,76.486,76.454,76.471,103930000.0
2008-05-28 10:17:00,76.486,76.515,76.486,76.511,88960000.0
2008-05-28 10:18:00,76.496,76.519,76.487,76.516,116390000.0
2008-05-28 10:19:00,76.523,76.537,76.489,76.51,58570000.0
2008-05-28 10:20:00,76.529,76.543,76.503,76.526,52320000.0
2008-05-28 10:21:00,76.534,76.547,76.498,76.523,88020000.0
2008-05-28 10:22:00,76.489,76.522,76.481,76.481,126530000.0
2008-05-28 10:23:00,76.468,76.492,76.463,76.463,103040000.0
2008-05-28 10:24:00,76.463,76.466,76.408,76.414,97140000.0
2008-05-28 10:25:00,76.404,76.45,76.404,76.432,85820000.0
2008-05-28 10:26:00,76.459,76.469,76.443,76.461,88020000.0
2008-05-28 10:27:00,76.49,76.49,76.45,76.45,112320000.0
2008-05-28 10:28:00,76.464,76.49,76.464,76.486,81610000.0
2008-05-28 10:29:00,76.493,76.493,76.455,76.461,61760000.0
2008-05-28 10:30:00,76.479,76.503,76.465,76.503,26010000.0
2008-05-28 10:31:00,76.501,76.523,76.496,76.496,55660000.0
2008-05-28 10:32:00,76.499,76.523,76.494,76.494,84000000.0
2008-05-28 10:33:00,76.517,76.519,76.487,76.49,63720000.0
2008-05-28 10:34:00,76.481,76.494,76.46,76.494,77840000.0
2008-05-28 10:35:00,76.482,76.499,76.463,76.471,82170000.0
2008-05-28 10:36:00,76.494,76.494,76.473,76.473,68090000.0
2008-05-28 10:37:00,76.481,76.499,76.474,76.474,69690000.0
2008-05-28 10:38:00,76.483,76.508,76.475,76.475,96690000.0
2008-05-28 10:39:00,76.479,76.495,76.467,76.478,62510000.0
2008-05-28 10:40:00,76.453,76.48,76.453,76.466,82970000.0
2008-05-28 10:41:00,76.46,76.476,76.447,76.476,70270000.0
2008-05-28 10:42:00,76.478,76.492,76.468,76.476,38290000.0
2008-05-28 10:43:00,76.468,76.511,76.459,76.481,68490000.0
2008-05-28 10:44:00,76.47,76.491,76.463,76.463,59390000.0
2008-05-28 10:45:00,76.475,76.475,76.45,76.45,70480000.0
2008-05-28 10:46:00,76.442,76.481,76.442,76.467,50310000.0
2008-05-28 10:47:00,76.441,76.447,76.441,76.447,74000000.0
2008-05-28 10:48:00,76.483,76.483,76.449,76.452,115610000.0
2008-05-28 10:49:00,76.44,76.454,76.44,76.454,105690000.0
2008-05-28 10:50:00,76.439,76.482,76.439,76.472,55240000.0
2008-05-28 10:51:00,76.489,76.489,76.446,76.485,90050000.0
2008-05-28 10:52:00,76.463,76.47,76.451,76.458,90150000.0
2008-05-28 10:53:00,76.474,76.506,76.469,76.501,90970000.0
2008-05-28 10:54:00,76.478,76.501,76.475,76.48,25410000.0
2008-05-28 10:55:00,76.472,76.476,76.47,76.47,41400000.0
2008-05-28 10:56:00,76.487,76.489,76.457,76.476,40710000.0
2008-05-28 10:57:00,76.497,76.497,76.447,76.447,12260000.0
2008-05-28 10:58:00,76.433,76.459,76.433,76.456,50650000.0
2008-05-28 10:59:00,76.469,76.482,76.453,76.459,43880000.0
2008-05-28 11:00:00,76.488,76.509,76.459,76.509,45010000.0
2008-05-28 11:01:00,76.494,76.529,76.494,76.497,109880000.0
2008-05-28 11:02:00,76.493,76.537,76.493,76.507,64790000.0
2008-05-28 11:03:00,76.514,76.517,76.48,76.504,43000000.0
2008-05-28 11:04:00,76.505,76.542,76.505,76.519,45640000.0
2008-05-28 11:05:00,76.511,76.541,76.504,76.526,47810000.0
2008-05-28 11:06:00,76.528,76.528,76.488,76.489,73300000.0
2008-05-28 11:07:00,76.5,76.519,76.495,76.5,93290000.0
2008-05-28 11:08:00,76.497,76.531,76.497,76.5,97620000.0
2008-05-28 11:09:00,76.531,76.563,76.512,76.527,145470000.0
2008-05-28 11:10:00,76.534,76.56,76.533,76.56,44440000.0
2008-05-28 11:11:00,76.557,76.577,76.553,76.56,64860000.0
2008-05-28 11:12:00,76.565,76.565,76.528,76.546,36990000.0
2008-05-28 11:13:00,76.539,76.558,76.528,76.541,37420000.0
2008-05-28 11:14:00,76.553,76.601,76.553,76.601,39370000.0
2008-05-28 11:15:00,76.637,76.639,76.608,76.624,24650000.0
2008-05-28 11:16:00,76.618,76.663,76.613,76.613,18710000.0
2008-05-28 11:17:00,76.62,76.632,76.613,76.627,70840000.0
2008-05-28 11:18:00,76.645,76.648,76.604,76.604,34350000.0
2008-05-28 11:19:00,76.614,76.619,76.59,76.613,62750000.0
2008-05-28 11:20:00,76.603,76.627,76.592,76.601,25830000.0
2008-05-28 11:21:00,76.616,76.616,76.583,76.616,62820000.0
2008-05-28 11:22:00,76.585,76.612,76.581,76.581,34610000.0
2008-05-28 11:23:00,76.593,76.623,76.59,76.623,81670000.0
2008-05-28 11:24:00,76.609,76.609,76.575,76.586,80060000.0
2008-05-28 11:25:00,76.586,76.588,76.566,76.569,48200000.0
2008-05-28 11:26:00,76.573,76.581,76.555,76.555,36860000.0
2008-05-28 11:27:00,76.564,76.574,76.548,76.567,20700000.0
2008-05-28 11:28:00,76.558,76.586,76.556,76.576,39530000.0
2008-05-28 11:29:00,76.596,76.67,76.595,76.67,79810000.0
2008-05-28 11:30:00,76.646,76.673,76.638,76.657,68800000.0
2008-05-28 11:31:00,76.675,76.728,76.675,76.716,34080000.0
2008-05-28 11:32:00,76.729,76.74,76.705,76.727,100100000.0
2008-05-28 11:33:00,76.745,76.768,76.719,76.766,83420000.0
2008-05-28 11:34:00,76.741,76.77,76.728,76.765,42150000.0
2008-05-28 11:35:00,76.743,76.766,76.732,76.742,42070000.0
2008-05-28 11:36:00,76.722,76.758,76.714,76.723,33510000.0
2008-05-28 11:37:00,76.726,76.729,76.695,76.718,88630000.0
2008-05-28 11:38:00,76.713,76.739,76.701,76.734,96400000.0
2008-05-28 11:39:00,76.744,76.744,76.7,76.736,65190000.0
2008-05-28 11:40:00,76.724,76.757,76.717,76.737,67810000.0
2008-05-28 11:41:00,76.731,76.759,76.724,76.759,57990000.0
2008-05-28 11:42:00,76.753,76.753,76.725,76.737,94590000.0
2008-05-28 11:43:00,76.718,76.732,76.718,76.725,67420000.0
2008-05-28 11:44:00,76.739,76.755,76.715,76.723,74520000.0
2008-05-28 11:45:00,76.736,76.743,76.723,76.728,80360000.0
2008-05-28 11:46:00,76.718,76.741,76.703,76.724,119470000.0
2008-05-28 11:47:00,76.721,76.743,76.717,76.743,107840000.0
2008-05-28 11:48:00,76.73,76.751,76.724,76.724,92880000.0
2008-05-28 11:49:00,76.723,76.731,76.706,76.711,100040000.0
2008-05-28 11:50:00,76.715,76.715,76.709,76.709,72710000.0
2008-05-28 11:51:00,76.724,76.741,76.709,76.714,83160000.0
2008-05-28 11:52:00,76.731,76.731,76.705,76.728,97480000.0
2008-05-28 11:53:00,76.716,76.722,76.693,76.693,61460000.0
2008-05-28 11:54:00,76.719,76.719,76.656,76.656,91820000.0
2008-05-28 11:55:00,76.667,76.671,76.647,76.658,64880000.0
2008-05-28 11:56:00,76.653,76.681,76.653,76.662,87530000.0
2008-05-28 11:57:00,76.676,76.676,76.664,76.664,67550000.0
2008-05-28 11:58:00,76.651,76.683,76.646,76.683,62300000.0
2008-05-28 11:59:00,76.681,76.692,76.676,76.689,93970000.0
2008-05-28 12:00:00,76.683,76.683,76.658,76.675,77040000.0
2008-05-28 12:01:00,76.673,76.704,76.667,76.704,100900000.0
2008-05-28 12:02:00,76.681,76.698,76.678,76.697,76220000.0
2008-05-28 12:03:00,76.715,76.715,76.686,76.692,120480000.0
2008-05-28 12:04:00,76.684,76.71,76.682,76.682,97830000.0
2008-05-28 12:05:00,76.694,76.708,76.686,76.705,79720000.0
2008-05-28 12:06:00,76.734,76.734,76.713,76.728,80780000.0
2008-05-28 12:07:00,76.735,76.735,76.716,76.719,101610000.0
2008-05-28 12:08:00,76.73,76.759,76.728,76.748,84050000.0
2008-05-28 12:09:00,76.76,76.76,76.714,76.721,26160000.0
2008-05-28 12:10:00,76.744,76.744,76.714,76.714,47460000.0
2008-05-28 12:11:00,76.722,76.749,76.702,76.702,61360000.0
2008-05-28 12:12:00,76.724,76.724,76.701,76.701,58660000.0
2008-05-28 12:13:00,76.709,76.722,76.703,76.703,108370000.0
2008-05-28 12:14:00,76.71,76.742,76.71,76.734,130030000.0
2008-05-28 12:15:00,76.72,76.72,76.704,76.709,41720000.0
2008-05-28 12:16:00,76.72,76.72,76.693,76.708,61640000.0
2008-05-28 12:18:00,76.724,76.731,76.694,76.709,97490000.0
2008-05-28 12:19:00,76.698,76.711,76.665,76.677,44880000.0
2008-05-28 12:20:00,76.688,76.7,76.676,76.679,74020000.0
2008-05-28 12:21:00,76.703,76.705,76.685,76.705,41990000.0
2008-05-28 12:22:00,76.671,76.683,76.664,76.683,77130000.0
2008-05-28 12:23:00,76.7,76.7,76.685,76.698,77870000.0
2008-05-28 12:24:00,76.702,76.705,76.685,76.705,49260000.0
2008-05-28 12:25:00,76.691,76.691,76.675,76.688,48000000.0
2008-05-28 12:26:00,76.697,76.697,76.69,76.696,60930000.0
2008-05-28 12:27:00,76.688,76.7,76.68,76.686,44580000.0
2008-05-28 12:28:00,76.673,76.679,76.661,76.668,43470000.0
2008-05-28 12:29:00,76.673,76.676,76.665,76.668,83970000.0
2008-05-28 12:30:00,76.685,76.685,76.665,76.676,89030000.0
2008-05-28 12:31:00,76.67,76.687,76.658,76.677,147430000.0
2008-05-28 12:32:00,76.672,76.693,76.672,76.68,82530000.0
2008-05-28 12:33:00,76.705,76.731,76.699,76.731,84710000.0
2008-05-28 12:34:00,76.7,76.712,76.693,76.693,39100000.0
2008-05-28 12:35:00,76.704,76.733,76.704,76.733,41150000.0
2008-05-28 12:36:00,76.717,76.731,76.705,76.719,46070000.0
2008-05-28 12:37:00,76.728,76.743,76.722,76.722,113180000.0
2008-05-28 12:38:00,76.737,76.74,76.71,76.71,99460000.0
2008-05-28 12:39:00,76.731,76.731,76.704,76.711,40000000.0
2008-05-28 12:40:00,76.701,76.732,76.701,76.725,48540000.0
2008-05-28 12:41:00,76.711,76.733,76.711,76.733,12760000.0
2008-05-28 12:42:00,76.724,76.724,76.701,76.716,60950000.0
2008-05-28 12:43:00,76.721,76.721,76.693,76.693,55590000.0
2008-05-28 12:44:00,76.695,76.695,76.675,76.679,91760000.0
2008-05-28 12:45:00,76.69,76.697,76.69,76.691,165900000.0
2008-05-28 12:46:00,76.687,76.693,76.677,76.681,52140000.0
2008-05-28 12:47:00,76.678,76.683,76.665,76.67,123260000.0
2008-05-28 12:48:00,76.686,76.695,76.666,76.695,107480000.0
2008-05-28 12:49:00,76.713,76.74,76.697,76.72,82740000.0
2008-05-28 12:50:00,76.729,76.741,76.726,76.734,76550000.0
2008-05-28 12:51:00,76.746,76.762,76.732,76.762,42660000.0
2008-05-28 12:52:00,76.752,76.782,76.749,76.782,34500000.0
2008-05-28 12:53:00,76.779,76.791,76.766,76.786,48860000.0
2008-05-28 12:54:00,76.792,76.792,76.764,76.772,28530000.0
2008-05-28 12:55:00,76.758,76.771,76.754,76.766,37310000.0
2008-05-28 12:56:00,76.761,76.77,76.743,76.743,40130000.0
2008-05-28 12:57:00,76.757,76.76,76.756,76.76,68710000.0
2008-05-28 12:58:00,76.734,76.764,76.734,76.764,102300000.0
2008-05-28 12:59:00,76.727,76.742,76.712,76.722,75430000.0
2008-05-28 13:00:00,76.737,76.738,76.711,76.735,72010000.0
2008-05-28 13:01:00,76.745,76.751,76.733,76.745,82310000.0
2008-05-28 13:02:00,76.761,76.761,76.714,76.734,134530000.0
2008-05-28 13:03:00,76.743,76.743,76.703,76.718,131370000.0
2008-05-28 13:04:00,76.714,76.766,76.714,76.737,137330000.0
2008-05-28 13:05:00,76.767,76.777,76.75,76.767,111530000.0
2008-05-28 13:06:00,76.783,76.783,76.747,76.75,60380000.0
2008-05-28 13:07:00,76.771,76.799,76.756,76.785,96220000.0
2008-05-28 13:08:00,76.776,76.792,76.759,76.763,80990000.0
2008-05-28 13:09:00,76.786,76.786,76.781,76.781,69710000.0
2008-05-28 13:10:00,76.747,76.772,76.735,76.772,81030000.0
2008-05-28 13:11:00,76.755,76.789,76.755,76.789,58900000.0
2008-05-28 13:12:00,76.793,76.793,76.772,76.778,49120000.0
2008-05-28 13:13:00,76.775,76.792,76.772,76.772,57450000.0
2008-05-28 13:14:00,76.78,76.804,76.766,76.804,115350000.0
2008-05-28 13:15:00,76.812,76.812,76.786,76.79,94850000.0
2008-05-28 13:16:00,76.771,76.804,76.771,76.788,112070000.0
2008-05-28 13:17:00,76.78,76.802,76.768,76.796,81510000.0
2008-05-28 13:18:00,76.817,76.824,76.798,76.824,69860000.0
2008-05-28 13:19:00,76.805,76.819,76.789,76.806,81360000.0
2008-05-28 13:20:00,76.818,76.82,76.793,76.793,57040000.0
2008-05-28 13:21:00,76.814,76.82,76.793,76.793,50760000.0
2008-05-28 13:22:00,76.816,76.836,76.801,76.818,102460000.0
2008-05-28 13:23:00,76.832,76.841,76.796,76.802,68950000.0
2008-05-28 13:24:00,76.831,76.831,76.798,76.8,70690000.0
2008-05-28 13:25:00,76.788,76.803,76.783,76.797,65220000.0
2008-05-28 13:26:00,76.814,76.818,76.785,76.807,84200000.0
2008-05-28 13:27:00,76.815,76.845,76.788,76.845,80010000.0
2008-05-28 13:28:00,76.82,76.857,76.81,76.855,35240000.0
2008-05-28 13:29:00,76.84,76.842,76.818,76.842,73220000.0
2008-05-28 13:30:00,76.846,76.853,76.833,76.843,90410000.0
2008-05-28 13:31:00,76.835,76.859,76.828,76.838,105760000.0
2008-05-28 13:32:00,76.856,76.861,76.835,76.857,78600000.0
2008-05-28 13:33:00,76.858,76.864,76.846,76.864,51300000.0
2008-05-28 13:34:00,76.856,76.862,76.833,76.845,94100000.0
2008-05-28 13:35:00,76.851,76.864,76.846,76.847,56420000.0
2008-05-28 13:36:00,76.865,76.865,76.823,76.823,58840000.0
2008-05-28 13:37:00,76.83,76.863,76.83,76.863,38410000.0
2008-05-28 13:38:00,76.83,76.855,76.83,76.855,34830000.0
2008-05-28 13:39:00,76.856,76.859,76.834,76.85,52820000.0
2008-05-28 13:40:00,76.836,76.848,76.813,76.813,94200000.0
2008-05-28 13:41:00,76.814,76.825,76.814,76.824,68530000.0
2008-05-28 13:42:00,76.843,76.843,76.805,76.836,115300000.0
2008-05-28 13:43:00,76.826,76.828,76.796,76.802,65910000.0
2008-05-28 13:44:00,76.809,76.829,76.809,76.826,106810000.0
2008-05-28 13:45:00,76.847,76.858,76.828,76.832,112880000.0
2008-05-28 13:46:00,76.842,76.842,76.815,76.822,91330000.0
2008-05-28 13:47:00,76.808,76.817,76.807,76.807,108930000.0
2008-05-28 13:48:00,76.834,76.84,76.817,76.827,121320000.0
2008-05-28 13:49:00,76.839,76.859,76.835,76.84,67530000.0
2008-05-28 13:50:00,76.818,76.834,76.815,76.825,130330000.0
2008-05-28 13:51:00,76.845,76.845,76.836,76.839,107280000.0
2008-05-28 13:52:00,76.806,76.834,76.806,76.834,14160000.0
2008-05-28 13:53:00,76.842,76.842,76.819,76.82,60490000.0
2008-05-28 13:54:00,76.827,76.832,76.809,76.811,62910000.0
2008-05-28 13:55:00,76.825,76.835,76.815,76.835,36100000.0
2008-05-28 13:56:00,76.816,76.82,76.795,76.801,39510000.0
2008-05-28 13:57:00,76.824,76.824,76.802,76.816,53110000.0
2008-05-28 13:58:00,76.825,76.825,76.803,76.815,97660000.0
2008-05-28 13:59:00,76.794,76.812,76.786,76.812,62720000.0
2008-05-28 14:00:00,76.814,76.816,76.776,76.776,118910000.0
2008-05-28 14:01:00,76.775,76.775,76.754,76.766,62750000.0
2008-05-28 14:02:00,76.749,76.763,76.749,76.759,106010000.0
2008-05-28 14:03:00,76.794,76.794,76.744,76.764,108050000.0
2008-05-28 14:04:00,76.748,76.759,76.736,76.739,94350000.0
2008-05-28 14:05:00,76.747,76.758,76.734,76.738,123570000.0
2008-05-28 14:06:00,76.756,76.766,76.735,76.762,119860000.0
2008-05-28 14:07:00,76.775,76.775,76.756,76.769,64020000.0
2008-05-28 14:08:00,76.756,76.776,76.744,76.744,132930000.0
2008-05-28 14:09:00,76.768,76.768,76.742,76.748,104310000.0
2008-05-28 14:10:00,76.745,76.756,76.745,76.756,8300000.0
2008-05-28 14:11:00,76.748,76.76,76.732,76.755,120290000.0
2008-05-28 14:12:00,76.782,76.782,76.762,76.762,104750000.0
2008-05-28 14:13:00,76.759,76.762,76.759,76.76,6380000.0
2008-05-28 14:14:00,76.765,76.773,76.754,76.76,121340000.0
2008-05-28 14:15:00,76.77,76.804,76.767,76.804,61030000.0
2008-05-28 14:16:00,76.805,76.83,76.805,76.827,133870000.0
2008-05-28 14:17:00,76.839,76.844,76.821,76.821,99980000.0
2008-05-28 14:18:00,76.852,76.86,76.842,76.86,10700000.0
2008-05-28 14:19:00,76.841,76.841,76.816,76.835,13140000.0
2008-05-28 14:20:00,76.831,76.839,76.821,76.834,19020000.0
2008-05-28 14:21:00,76.856,76.856,76.83,76.836,9210000.0
2008-05-28 14:22:00,76.826,76.843,76.823,76.823,20360000.0
2008-05-28 14:23:00,76.815,76.832,76.81,76.832,9610000.0
2008-05-28 14:24:00,76.84,76.84,76.815,76.815,8820000.0
2008-05-28 14:25:00,76.8,76.803,76.789,76.796,13380000.0
2008-05-28 14:26:00,76.814,76.815,76.795,76.795,7970000.0
2008-05-28 14:27:00,76.803,76.803,76.789,76.793,9200000.0
2008-05-28 14:28:00,76.789,76.796,76.777,76.795,13790000.0
2008-05-28 14:29:00,76.791,76.792,76.769,76.773,15850000.0
2008-05-28 14:30:00,76.794,76.907,76.794,76.907,13230000.0
2008-05-28 14:31:00,76.919,77.001,76.916,77.001,14640000.0
2008-05-28 14:32:00,77.0,77.038,77.0,77.024,68370000.0
2008-05-28 14:33:00,77.03,77.082,77.017,77.066,80480000.0
2008-05-28 14:34:00,77.078,77.078,76.946,76.946,13900000.0
2008-05-28 14:35:00,77.046,77.046,77.005,77.018,124560000.0
2008-05-28 14:36:00,77.015,77.015,76.965,76.965,8460000.0
2008-05-28 14:37:00,76.967,76.967,76.94,76.94,7710000.0
2008-05-28 14:38:00,76.967,76.986,76.959,76.979,102850000.0
2008-05-28 14:39:00,76.994,77.005,76.972,76.995,23560000.0
2008-05-28 14:40:00,76.999,77.032,76.999,77.032,7880000.0
2008-05-28 14:41:00,77.033,77.038,77.016,77.016,77310000.0
2008-05-28 14:42:00,77.027,77.032,77.008,77.008,11130000.0
2008-05-28 14:43:00,76.987,77.008,76.946,76.946,72650000.0
2008-05-28 14:44:00,76.97,76.981,76.96,76.972,17130000.0
2008-05-28 14:45:00,76.99,76.99,76.969,76.984,8090000.0
2008-05-28 14:46:00,76.957,76.978,76.957,76.978,104010000.0
2008-05-28 14:47:00,76.983,76.989,76.969,76.982,14850000.0
2008-05-28 14:48:00,76.982,76.993,76.952,76.98,93610000.0
2008-05-28 14:49:00,76.984,77.005,76.984,77.0,16200000.0
2008-05-28 14:50:00,76.977,77.0,76.977,76.997,10740000.0
2008-05-28 14:51:00,76.986,76.986,76.957,76.957,15060000.0
2008-05-28 14:52:00,76.942,76.957,76.94,76.949,70960000.0
2008-05-28 14:53:00,76.95,76.95,76.943,76.946,11300000.0
2008-05-28 14:54:00,76.966,76.966,76.95,76.955,9950000.0
2008-05-28 14:55:00,76.945,76.978,76.943,76.965,89180000.0
2008-05-28 14:56:00,77.003,77.007,76.979,76.979,19170000.0
2008-05-28 14:57:00,76.992,76.992,76.975,76.985,10150000.0
2008-05-28 14:58:00,76.95,76.983,76.95,76.983,12440000.0
2008-05-28 14:59:00,76.992,76.992,76.945,76.967,58130000.0
2008-05-28 15:00:00,76.967,76.973,76.927,76.927,76060000.0
2008-05-28 15:01:00,76.917,76.921,76.9,76.913,13710000.0
2008-05-28 15:02:00,76.901,76.902,76.863,76.874,23140000.0
2008-05-28 15:03:00,76.9,76.914,76.869,76.869,12620000.0
2008-05-28 15:04:00,76.877,76.894,76.872,76.894,44360000.0
2008-05-28 15:05:00,76.89,76.907,76.876,76.887,88550000.0
2008-05-28 15:06:00,76.902,76.917,76.889,76.913,99840000.0
2008-05-28 15:07:00,76.9,76.926,76.887,76.887,17790000.0
2008-05-28 15:08:00,76.89,76.893,76.873,76.893,14270000.0
2008-05-28 15:09:00,76.884,76.887,76.858,76.882,39270000.0
2008-05-28 15:10:00,76.86,76.9,76.86,76.9,9280000.0
2008-05-28 15:11:00,76.901,76.905,76.884,76.884,10900000.0
2008-05-28 15:12:00,76.883,76.883,76.856,76.875,112660000.0
2008-05-28 15:13:00,76.873,76.884,76.862,76.869,110960000.0
2008-05-28 15:14:00,76.881,76.883,76.848,76.848,15290000.0
2008-05-28 15:15:00,76.868,76.877,76.845,76.872,14280000.0
2008-05-28 15:16:00,76.853,76.881,76.846,76.877,60520000.0
2008-05-28 15:17:00,76.86,76.874,76.852,76.861,17510000.0
2008-05-28 15:18:00,76.871,76.872,76.846,76.869,56550000.0
2008-05-28 15:19:00,76.851,76.857,76.839,76.846,11730000.0
2008-05-28 15:20:00,76.834,76.853,76.833,76.833,58840000.0
2008-05-28 15:21:00,76.84,76.863,76.835,76.847,73830000.0
2008-05-28 15:22:00,76.866,76.874,76.85,76.857,14120000.0
2008-05-28 15:23:00,76.853,76.876,76.836,76.836,17140000.0
2008-05-28 15:24:00,76.859,76.876,76.829,76.863,121680000.0
2008-05-28 15:25:00,76.852,76.86,76.843,76.86,88200000.0
2008-05-28 15:26:00,76.804,76.826,76.799,76.806,91760000.0
2008-05-28 15:27:00,76.806,76.814,76.795,76.81,11460000.0
2008-05-28 15:28:00,76.782,76.814,76.782,76.801,12430000.0
2008-05-28 15:29:00,76.81,76.834,76.798,76.812,96420000.0
2008-05-28 15:30:00,76.834,76.839,76.811,76.811,61620000.0
2008-05-28 15:31:00,76.829,76.832,76.806,76.82,13330000.0
2008-05-28 15:32:00,76.826,76.826,76.805,76.807,10360000.0
2008-05-28 15:33:00,76.824,76.824,76.806,76.819,9760000.0
2008-05-28 15:34:00,76.798,76.822,76.795,76.819,137320000.0
2008-05-28 15:35:00,76.792,76.792,76.748,76.768,97730000.0
2008-05-28 15:36:00,76.777,76.801,76.765,76.801,66980000.0
2008-05-28 15:37:00,76.799,76.819,76.769,76.787,85540000.0
2008-05-28 15:38:00,76.789,76.796,76.756,76.796,21210000.0
2008-05-28 15:39:00,76.789,76.814,76.771,76.814,13400000.0
2008-05-28 15:40:00,76.793,76.833,76.789,76.833,9620000.0
2008-05-28 15:41:00,76.825,76.83,76.789,76.83,17170000.0
2008-05-28 15:42:00,76.811,76.811,76.783,76.789,114190000.0
2008-05-28 15:43:00,76.79,76.812,76.788,76.79,13570000.0
2008-05-28 15:44:00,76.785,76.785,76.75,76.762,116030000.0
2008-05-28 15:45:00,76.775,76.78,76.754,76.761,56480000.0
2008-05-28 15:46:00,76.774,76.788,76.767,76.767,12770000.0
2008-05-28 15:47:00,76.778,76.8,76.77,76.776,81950000.0
2008-05-28 15:48:00,76.797,76.797,76.757,76.757,99840000.0
2008-05-28 15:49:00,76.78,76.782,76.762,76.775,14840000.0
2008-05-28 15:50:00,76.76,76.762,76.732,76.762,104480000.0
2008-05-28 15:51:00,76.769,76.773,76.737,76.773,50950000.0
2008-05-28 15:52:00,76.754,76.757,76.723,76.747,121610000.0
2008-05-28 15:53:00,76.731,76.767,76.727,76.756,87900000.0
2008-05-28 15:54:00,76.767,76.767,76.744,76.748,7780000.0
2008-05-28 15:55:00,76.743,76.775,76.743,76.775,14880000.0
2008-05-28 15:56:00,76.758,76.794,76.758,76.777,69890000.0
2008-05-28 15:57:00,76.803,76.803,76.768,76.777,13780000.0
2008-05-28 15:58:00,76.776,76.831,76.776,76.831,9950000.0
2008-05-28 15:59:00,76.824,76.83,76.796,76.796,11130000.0
2008-05-28 16:00:00,76.834,76.834,76.796,76.804,58470000.0
2008-05-28 16:01:00,76.784,76.8,76.779,76.796,15100000.0
2008-05-28 16:02:00,76.792,76.807,76.766,76.766,69660000.0
2008-05-28 16:03:00,76.789,76.789,76.747,76.747,15030000.0
2008-05-28 16:04:00,76.762,76.784,76.752,76.756,53990000.0
2008-05-28 16:05:00,76.756,76.756,76.73,76.741,10000000.0
2008-05-28 16:06:00,76.75,76.75,76.707,76.727,118040000.0
2008-05-28 16:07:00,76.742,76.757,76.742,76.747,82260000.0
2008-05-28 16:08:00,76.734,76.749,76.718,76.723,68280000.0
2008-05-28 16:09:00,76.741,76.755,76.733,76.753,13970000.0
2008-05-28 16:10:00,76.764,76.764,76.731,76.731,90380000.0
2008-05-28 16:11:00,76.743,76.764,76.725,76.725,103030000.0
2008-05-28 16:12:00,76.756,76.768,76.744,76.761,91910000.0
2008-05-28 16:13:00,76.751,76.751,76.701,76.706,8830000.0
2008-05-28 16:14:00,76.714,76.734,76.708,76.723,18260000.0
2008-05-28 16:15:00,76.734,76.734,76.693,76.693,14500000.0
2008-05-28 16:16:00,76.699,76.704,76.658,76.658,11650000.0
2008-05-28 16:17:00,76.658,76.68,76.641,76.647,104440000.0
2008-05-28 16:18:00,76.665,76.665,76.628,76.643,14170000.0
2008-05-28 16:19:00,76.636,76.643,76.59,76.59,131430000.0
2008-05-28 16:20:00,76.589,76.595,76.573,76.585,19580000.0
2008-05-28 16:21:00,76.593,76.607,76.573,76.573,95280000.0
2008-05-28 16:22:00,76.583,76.589,76.544,76.554,22730000.0
2008-05-28 16:23:00,76.545,76.568,76.544,76.567,17920000.0
2008-05-28 16:24:00,76.588,76.605,76.575,76.592,16220000.0
2008-05-28 16:25:00,76.605,76.627,76.6,76.6,9390000.0
2008-05-28 16:26:00,76.584,76.612,76.584,76.599,85450000.0
2008-05-28 16:27:00,76.61,76.627,76.601,76.625,15580000.0
2008-05-28 16:28:00,76.64,76.64,76.586,76.586,17270000.0
2008-05-28 16:29:00,76.6,76.624,76.6,76.615,9800000.0
2008-05-28 16:30:00,76.597,76.621,76.597,76.621,9390000.0
2008-05-28 16:31:00,76.621,76.642,76.604,76.627,77130000.0
2008-05-28 16:32:00,76.623,76.631,76.617,76.624,11470000.0
2008-05-28 16:33:00,76.641,76.65,76.624,76.624,18440000.0
2008-05-28 16:34:00,76.635,76.657,76.635,76.653,12020000.0
2008-05-28 16:35:00,76.637,76.643,76.632,76.632,85110000.0
2008-05-28 16:36:00,76.649,76.673,76.631,76.665,80740000.0
2008-05-28 16:37:00,76.675,76.68,76.652,76.652,75130000.0
2008-05-28 16:38:00,76.665,76.67,76.647,76.666,71900000.0
2008-05-28 16:39:00,76.684,76.699,76.667,76.671,55550000.0
2008-05-28 16:40:00,76.692,76.699,76.669,76.683,102910000.0
2008-05-28 16:41:00,76.692,76.692,76.681,76.686,10180000.0
2008-05-28 16:42:00,76.702,76.702,76.673,76.69,108540000.0
2008-05-28 16:43:00,76.682,76.703,76.682,76.692,9240000.0
2008-05-28 16:44:00,76.686,76.699,76.669,76.675,13160000.0
2008-05-28 16:45:00,76.678,76.701,76.672,76.672,75320000.0
2008-05-28 16:46:00,76.674,76.681,76.661,76.661,126100000.0
2008-05-28 16:47:00,76.666,76.681,76.663,76.68,9670000.0
2008-05-28 16:48:00,76.693,76.701,76.67,76.67,80320000.0
2008-05-28 16:49:00,76.673,76.679,76.654,76.661,19600000.0
2008-05-28 16:50:00,76.665,76.693,76.664,76.687,104910000.0
2008-05-28 16:51:00,76.691,76.702,76.681,76.682,12100000.0
2008-05-28 16:52:00,76.666,76.684,76.653,76.684,73030000.0
2008-05-28 16:53:00,76.664,76.691,76.659,76.677,66640000.0
2008-05-28 16:54:00,76.697,76.697,76.675,76.679,40560000.0
2008-05-28 16:55:00,76.702,76.722,76.696,76.708,51490000.0
2008-05-28 16:56:00,76.735,76.735,76.696,76.71,82400000.0
2008-05-28 16:57:00,76.717,76.747,76.714,76.729,18120000.0
2008-05-28 16:58:00,76.745,76.745,76.724,76.733,11300000.0
2008-05-28 16:59:00,76.731,76.767,76.714,76.714,92980000.0
2008-05-28 17:00:00,76.725,76.74,76.707,76.728,63400000.0
2008-05-28 17:01:00,76.72,76.74,76.708,76.721,63310000.0
2008-05-28 17:02:00,76.735,76.74,76.716,76.721,85330000.0
2008-05-28 17:03:00,76.741,76.742,76.706,76.706,13750000.0
2008-05-28 17:04:00,76.731,76.731,76.702,76.722,87060000.0
2008-05-28 17:05:00,76.699,76.743,76.699,76.743,77560000.0
2008-05-28 17:06:00,76.748,76.751,76.716,76.737,17690000.0
2008-05-28 17:07:00,76.721,76.743,76.713,76.731,12810000.0
2008-05-28 17:08:00,76.738,76.753,76.728,76.753,13340000.0
2008-05-28 17:09:00,76.758,76.774,76.747,76.763,13190000.0
2008-05-28 17:10:00,76.764,76.787,76.758,76.758,11650000.0
2008-05-28 17:11:00,76.766,76.77,76.739,76.751,44490000.0
2008-05-28 17:12:00,76.744,76.744,76.691,76.701,113750000.0
2008-05-28 17:13:00,76.707,76.729,76.682,76.686,108170000.0
2008-05-28 17:14:00,76.662,76.687,76.646,76.667,67140000.0
2008-05-28 17:15:00,76.657,76.657,76.627,76.643,79160000.0
2008-05-28 17:16:00,76.651,76.651,76.633,76.649,9580000.0
2008-05-28 17:17:00,76.647,76.662,76.642,76.657,109930000.0
2008-05-28 17:18:00,76.646,76.646,76.63,76.64,11520000.0
2008-05-28 17:19:00,76.614,76.637,76.608,76.628,16940000.0
2008-05-28 17:20:00,76.646,76.662,76.638,76.658,21040000.0
2008-05-28 17:21:00,76.675,76.683,76.656,76.658,18790000.0
2008-05-28 17:22:00,76.678,76.689,76.657,76.66,30470000.0
2008-05-28 17:23:00,76.676,76.684,76.651,76.654,12630000.0
2008-05-28 17:24:00,76.658,76.658,76.605,76.608,18630000.0
2008-05-28 17:25:00,76.601,76.629,76.601,76.613,13930000.0
2008-05-28 17:26:00,76.618,76.636,76.611,76.636,83470000.0
2008-05-28 17:27:00,76.633,76.64,76.609,76.619,31770000.0
2008-05-28 17:28:00,76.635,76.64,76.616,76.64,11680000.0
2008-05-28 17:29:00,76.634,76.642,76.612,76.642,51910000.0
2008-05-28 17:30:00,76.647,76.66,76.623,76.66,72100000.0
2008-05-28 17:31:00,76.647,76.68,76.646,76.68,12620000.0
2008-05-28 17:32:00,76.662,76.681,76.662,76.676,77970000.0
2008-05-28 17:33:00,76.671,76.679,76.639,76.669,136720000.0
2008-05-28 17:34:00,76.657,76.657,76.624,76.642,15250000.0
2008-05-28 17:35:00,76.643,76.671,76.643,76.671,14270000.0
2008-05-28 17:36:00,76.686,76.686,76.671,76.671,39040000.0
2008-05-28 17:37:00,76.672,76.691,76.66,76.661,21460000.0
2008-05-28 17:38:00,76.643,76.67,76.643,76.649,47160000.0
2008-05-28 17:39:00,76.663,76.663,76.636,76.647,23990000.0
2008-05-28 17:40:00,76.647,76.66,76.639,76.645,11510000.0
2008-05-28 17:41:00,76.665,76.665,76.628,76.629,54640000.0
2008-05-28 17:42:00,76.654,76.664,76.634,76.664,50930000.0
2008-05-28 17:43:00,76.645,76.68,76.645,76.68,12400000.0
2008-05-28 17:44:00,76.667,76.681,76.644,76.644,40850000.0
2008-05-28 17:45:00,76.674,76.674,76.642,76.648,21060000.0
2008-05-28 17:46:00,76.675,76.684,76.666,76.684,14480000.0
2008-05-28 17:47:00,76.681,76.681,76.663,76.67,18110000.0
2008-05-28 17:48:00,76.694,76.694,76.658,76.658,7900000.0
2008-05-28 17:49:00,76.676,76.692,76.673,76.685,63780000.0
2008-05-28 17:50:00,76.694,76.694,76.671,76.671,15330000.0
2008-05-28 17:51:00,76.68,76.68,76.663,76.669,19730000.0
2008-05-28 17:52:00,76.694,76.698,76.675,76.69,28030000.0
2008-05-28 17:53:00,76.664,76.694,76.664,76.694,72590000.0
2008-05-28 17:54:00,76.714,76.714,76.677,76.699,71540000.0
2008-05-28 17:55:00,76.668,76.688,76.666,76.671,16620000.0
2008-05-28 17:56:00,76.663,76.696,76.663,76.695,18870000.0
2008-05-28 17:57:00,76.703,76.703,76.666,76.683,103320000.0
2008-05-28 17:58:00,76.67,76.672,76.664,76.665,13590000.0
2008-05-28 17:59:00,76.673,76.673,76.64,76.645,8490000.0
2008-05-28 18:00:00,76.651,76.651,76.611,76.613,12220000.0
2008-05-28 18:01:00,76.606,76.658,76.606,76.653,66710000.0
2008-05-28 18:02:00,76.625,76.633,76.61,76.633,17650000.0
2008-05-28 18:03:00,76.634,76.634,76.605,76.621,68660000.0
2008-05-28 18:04:00,76.594,76.594,76.578,76.592,9400000.0
2008-05-28 18:05:00,76.594,76.622,76.594,76.608,18640000.0
2008-05-28 18:06:00,76.609,76.63,76.597,76.597,16990000.0
2008-05-28 18:07:00,76.604,76.604,76.582,76.586,84770000.0
2008-05-28 18:08:00,76.602,76.609,76.576,76.576,71760000.0
2008-05-28 18:09:00,76.584,76.584,76.562,76.568,68690000.0
2008-05-28 18:10:00,76.557,76.573,76.539,76.54,113470000.0
2008-05-28 18:11:00,76.529,76.536,76.527,76.53,115440000.0
2008-05-28 18:12:00,76.555,76.555,76.526,76.54,97790000.0
2008-05-28 18:13:00,76.506,76.557,76.506,76.557,17690000.0
2008-05-28 18:15:00,76.562,76.571,76.552,76.561,67730000.0
2008-05-28 18:16:00,76.574,76.574,76.553,76.553,8680000.0
2008-05-28 18:17:00,76.565,76.582,76.553,76.553,81440000.0
2008-05-28 18:18:00,76.585,76.587,76.562,76.584,15590000.0
2008-05-28 18:19:00,76.592,76.615,76.584,76.603,13540000.0
2008-05-28 18:20:00,76.577,76.59,76.563,76.569,77640000.0
2008-05-28 18:21:00,76.592,76.592,76.567,76.569,17700000.0
2008-05-28 18:22:00,76.56,76.591,76.56,76.572,63660000.0
2008-05-28 18:23:00,76.581,76.61,76.58,76.59,104000000.0
2008-05-28 18:24:00,76.615,76.615,76.593,76.614,57930000.0
2008-05-28 18:25:00,76.606,76.628,76.602,76.628,15420000.0
2008-05-28 18:26:00,76.61,76.625,76.604,76.608,69660000.0
2008-05-28 18:27:00,76.617,76.628,76.616,76.627,20140000.0
2008-05-28 18:28:00,76.622,76.628,76.616,76.622,22050000.0
2008-05-28 18:29:00,76.618,76.64,76.618,76.64,9060000.0
2008-05-28 18:30:00,76.627,76.627,76.605,76.605,4540000.0
2008-05-28 18:31:00,76.618,76.629,76.614,76.62,103430000.0
2008-05-28 18:32:00,76.625,76.625,76.601,76.609,13330000.0
2008-05-28 18:33:00,76.603,76.614,76.576,76.614,45010000.0
2008-05-28 18:34:00,76.61,76.621,76.604,76.609,26180000.0
2008-05-28 18:35:00,76.613,76.613,76.591,76.591,84750000.0
2008-05-28 18:36:00,76.6,76.6,76.587,76.596,13000000.0
2008-05-28 18:37:00,76.608,76.615,76.591,76.591,23740000.0
2008-05-28 18:38:00,76.602,76.605,76.596,76.601,18260000.0
2008-05-28 18:39:00,76.632,76.632,76.605,76.61,21970000.0
2008-05-28 18:40:00,76.595,76.599,76.574,76.574,60550000.0
2008-05-28 18:41:00,76.595,76.601,76.574,76.601,16940000.0
2008-05-28 18:42:00,76.608,76.615,76.598,76.615,109570000.0
2008-05-28 18:43:00,76.607,76.623,76.604,76.604,13640000.0
2008-05-28 18:44:00,76.607,76.609,76.597,76.608,7520000.0
2008-05-28 18:45:00,76.642,76.642,76.597,76.614,43950000.0
2008-05-28 18:46:00,76.592,76.592,76.578,76.587,14320000.0
2008-05-28 18:47:00,76.58,76.61,76.58,76.607,82020000.0
2008-05-28 18:48:00,76.601,76.607,76.575,76.58,52720000.0
2008-05-28 18:49:00,76.561,76.592,76.561,76.577,61190000.0
2008-05-28 18:51:00,76.57,76.57,76.556,76.563,11470000.0
2008-05-28 18:52:00,76.549,76.568,76.549,76.567,13380000.0
2008-05-28 18:53:00,76.555,76.572,76.553,76.553,52860000.0
2008-05-28 18:54:00,76.573,76.573,76.565,76.566,11460000.0
2008-05-28 18:55:00,76.555,76.563,76.534,76.563,150310000.0
2008-05-28 18:56:00,76.555,76.566,76.542,76.542,79620000.0
2008-05-28 18:57:00,76.556,76.557,76.552,76.552,83390000.0
2008-05-28 18:58:00,76.544,76.563,76.544,76.555,50270000.0
2008-05-28 18:59:00,76.541,76.567,76.541,76.567,13940000.0
2008-05-28 19:00:00,76.565,76.565,76.543,76.565,15300000.0
2008-05-28 19:01:00,76.554,76.573,76.554,76.559,94020000.0
2008-05-28 19:02:00,76.566,76.566,76.561,76.562,7180000.0
2008-05-28 19:03:00,76.571,76.571,76.551,76.551,31850000.0
2008-05-28 19:04:00,76.557,76.569,76.554,76.567,19910000.0
2008-05-28 19:05:00,76.56,76.564,76.56,76.56,7150000.0
2008-05-28 19:06:00,76.579,76.596,76.579,76.586,10180000.0
2008-05-28 19:07:00,76.598,76.62,76.59,76.62,15120000.0
2008-05-28 19:08:00,76.619,76.637,76.619,76.629,9580000.0
2008-05-28 19:09:00,76.639,76.642,76.608,76.628,24090000.0
2008-05-28 19:10:00,76.623,76.661,76.62,76.661,81070000.0
2008-05-28 19:11:00,76.64,76.665,76.64,76.665,13530000.0
2008-05-28 19:12:00,76.661,76.671,76.653,76.666,22690000.0
2008-05-28 19:13:00,76.661,76.667,76.658,76.66,12430000.0
2008-05-28 19:14:00,76.662,76.664,76.652,76.657,77100000.0
2008-05-28 19:15:00,76.671,76.671,76.654,76.666,11540000.0
2008-05-28 19:16:00,76.684,76.719,76.672,76.699,35740000.0
2008-05-28 19:17:00,76.676,76.695,76.669,76.669,17930000.0
2008-05-28 19:18:00,76.682,76.703,76.673,76.691,16650000.0
2008-05-28 19:19:00,76.708,76.719,76.687,76.688,23750000.0
2008-05-28 19:20:00,76.681,76.693,76.67,76.67,41620000.0
2008-05-28 19:21:00,76.694,76.694,76.669,76.677,14880000.0
2008-05-28 19:22:00,76.654,76.665,76.645,76.646,12020000.0
2008-05-28 19:23:00,76.661,76.661,76.644,76.651,72910000.0
2008-05-28 19:24:00,76.661,76.662,76.646,76.651,10650000.0
2008-05-28 19:25:00,76.648,76.67,76.646,76.668,89390000.0
2008-05-28 19:26:00,76.685,76.685,76.661,76.661,129860000.0
2008-05-28 19:27:00,76.672,76.672,76.672,76.672,4130000.0
2008-05-28 19:28:00,76.667,76.684,76.66,76.668,150360000.0
2008-05-28 19:29:00,76.666,76.721,76.666,76.721,14650000.0
2008-05-28 19:30:00,76.7,76.711,76.697,76.7,11080000.0
2008-05-28 19:31:00,76.69,76.712,76.685,76.69,88680000.0
2008-05-28 19:32:00,76.705,76.714,76.69,76.69,21160000.0
2008-05-28 19:33:00,76.692,76.692,76.665,76.667,15050000.0
2008-05-28 19:34:00,76.677,76.683,76.655,76.655,11460000.0
2008-05-28 19:35:00,76.654,76.654,76.631,76.653,81140000.0
2008-05-28 19:36:00,76.659,76.659,76.625,76.647,26640000.0
2008-05-28 19:37:00,76.654,76.654,76.626,76.654,77530000.0
2008-05-28 19:38:00,76.651,76.666,76.651,76.652,85140000.0
2008-05-28 19:39:00,76.65,76.65,76.638,76.649,11660000.0
2008-05-28 19:40:00,76.646,76.654,76.634,76.634,98900000.0
2008-05-28 19:41:00,76.633,76.633,76.62,76.62,7880000.0
2008-05-28 19:42:00,76.636,76.636,76.601,76.601,78490000.0
2008-05-28 19:43:00,76.616,76.616,76.6,76.6,11650000.0
2008-05-28 19:44:00,76.589,76.597,76.589,76.597,52320000.0
2008-05-28 19:45:00,76.613,76.613,76.605,76.608,48260000.0
2008-05-28 19:46:00,76.602,76.622,76.596,76.599,92830000.0
2008-05-28 19:47:00,76.592,76.613,76.589,76.589,68300000.0
2008-05-28 19:48:00,76.606,76.614,76.594,76.614,22020000.0
2008-05-28 19:49:00,76.612,76.625,76.612,76.625,70280000.0
2008-05-28 19:50:00,76.609,76.61,76.595,76.603,12030000.0
2008-05-28 19:51:00,76.613,76.613,76.594,76.599,73960000.0
2008-05-28 19:52:00,76.57,76.582,76.559,76.573,20150000.0
2008-05-28 19:53:00,76.58,76.604,76.58,76.591,8680000.0
2008-05-28 19:54:00,76.617,76.622,76.604,76.604,18150000.0
2008-05-28 19:55:00,76.614,76.614,76.597,76.601,16160000.0
2008-05-28 19:56:00,76.608,76.627,76.602,76.617,90160000.0
2008-05-28 19:57:00,76.645,76.645,76.624,76.636,18420000.0
2008-05-28 19:58:00,76.628,76.629,76.62,76.629,12820000.0
2008-05-28 19:59:00,76.616,76.64,76.616,76.64,9390000.0
2008-05-28 20:00:00,76.621,76.642,76.614,76.626,16190000.0
2008-05-28 20:01:00,76.605,76.634,76.605,76.634,12770000.0
2008-05-28 20:02:00,76.627,76.644,76.625,76.636,51330000.0
2008-05-28 20:03:00,76.635,76.643,76.623,76.635,40470000.0
2008-05-28 20:04:00,76.64,76.655,76.638,76.642,12030000.0
2008-05-28 20:05:00,76.637,76.661,76.637,76.661,11300000.0
2008-05-28 20:06:00,76.672,76.672,76.645,76.657,114550000.0
2008-05-28 20:07:00,76.659,76.659,76.643,76.656,13780000.0
2008-05-28 20:08:00,76.662,76.672,76.651,76.666,14830000.0
2008-05-28 20:09:00,76.66,76.66,76.64,76.653,10410000.0
2008-05-28 20:10:00,76.664,76.673,76.651,76.651,93420000.0
2008-05-28 20:12:00,76.674,76.685,76.664,76.674,135420000.0
2008-05-28 20:13:00,76.679,76.679,76.651,76.666,17700000.0
2008-05-28 20:14:00,76.64,76.662,76.64,76.651,119860000.0
2008-05-28 20:15:00,76.664,76.664,76.645,76.647,121710000.0
2008-05-28 20:16:00,76.644,76.644,76.608,76.621,100410000.0
2008-05-28 20:17:00,76.629,76.647,76.629,76.639,85580000.0
2008-05-28 20:18:00,76.615,76.637,76.591,76.6,112860000.0
2008-05-28 20:19:00,76.597,76.611,76.587,76.611,14730000.0
2008-05-28 20:20:00,76.581,76.589,76.572,76.572,107960000.0
2008-05-28 20:21:00,76.593,76.597,76.552,76.552,11360000.0
2008-05-28 20:22:00,76.548,76.55,76.534,76.536,86970000.0
2008-05-28 20:23:00,76.526,76.536,76.518,76.526,30830000.0
2008-05-28 20:24:00,76.539,76.566,76.539,76.56,18460000.0
2008-05-28 20:25:00,76.561,76.566,76.552,76.557,21460000.0
2008-05-28 20:26:00,76.555,76.573,76.552,76.552,122360000.0
2008-05-28 20:27:00,76.554,76.561,76.549,76.549,78450000.0
2008-05-28 20:28:00,76.557,76.573,76.552,76.573,97750000.0
2008-05-28 20:29:00,76.564,76.564,76.551,76.551,122190000.0
2008-05-28 20:30:00,76.574,76.574,76.545,76.557,87550000.0
2008-05-28 20:31:00,76.561,76.568,76.549,76.565,17700000.0
2008-05-28 20:32:00,76.553,76.568,76.553,76.556,94050000.0
2008-05-28 20:33:00,76.571,76.571,76.548,76.564,7940000.0
2008-05-28 20:34:00,76.558,76.571,76.553,76.553,13190000.0
2008-05-28 20:35:00,76.55,76.564,76.542,76.563,123620000.0
2008-05-28 20:36:00,76.58,76.582,76.558,76.562,14350000.0
2008-05-28 20:37:00,76.572,76.601,76.572,76.595,107810000.0
2008-05-28 20:38:00,76.593,76.609,76.588,76.606,82650000.0
2008-05-28 20:39:00,76.599,76.599,76.572,76.572,10580000.0
2008-05-28 20:40:00,76.57,76.588,76.57,76.578,120900000.0
2008-05-28 20:41:00,76.569,76.593,76.557,76.578,107840000.0
2008-05-28 20:42:00,76.595,76.601,76.576,76.601,46860000.0
2008-05-28 20:43:00,76.599,76.613,76.599,76.613,57570000.0
2008-05-28 20:44:00,76.588,76.619,76.588,76.606,85330000.0
2008-05-28 20:45:00,76.602,76.615,76.583,76.615,71250000.0
2008-05-28 20:46:00,76.589,76.603,76.589,76.599,85580000.0
2008-05-28 20:47:00,76.588,76.595,76.584,76.595,57330000.0
2008-05-28 20:48:00,76.592,76.592,76.572,76.572,45510000.0
2008-05-28 20:49:00,76.589,76.6,76.575,76.6,111830000.0
2008-05-28 20:50:00,76.6,76.621,76.6,76.616,85430000.0
2008-05-28 20:51:00,76.616,76.616,76.592,76.599,75830000.0
2008-05-28 20:52:00,76.593,76.614,76.593,76.614,58530000.0
2008-05-28 20:53:00,76.616,76.624,76.616,76.624,49990000.0
2008-05-28 20:54:00,76.631,76.655,76.631,76.655,70130000.0
2008-05-28 20:55:00,76.656,76.672,76.645,76.648,116130000.0
2008-05-28 20:56:00,76.64,76.661,76.64,76.657,115190000.0
2008-05-28 20:57:00,76.655,76.661,76.63,76.649,95170000.0
2008-05-28 20:59:00,76.652,76.652,76.635,76.64,103880000.0
2008-05-28 21:00:00,76.646,76.663,76.641,76.641,56270000.0
2008-05-28 21:01:00,76.647,76.655,76.636,76.654,101750000.0
2008-05-28 21:02:00,76.66,76.66,76.639,76.655,69080000.0
2008-05-28 21:03:00,76.673,76.673,76.656,76.661,71800000.0
2008-05-28 21:05:00,76.646,76.654,76.644,76.647,82360000.0
2008-05-28 21:06:00,76.668,76.668,76.639,76.651,131260000.0
2008-05-28 21:07:00,76.654,76.657,76.65,76.65,157910000.0
2008-05-28 21:08:00,76.633,76.643,76.631,76.636,106580000.0
2008-05-28 21:09:00,76.66,76.66,76.623,76.623,103460000.0
2008-05-28 21:10:00,76.607,76.615,76.601,76.603,106970000.0
2008-05-28 21:11:00,76.604,76.604,76.588,76.588,109720000.0
2008-05-28 21:12:00,76.604,76.605,76.588,76.599,143560000.0
2008-05-28 21:13:00,76.59,76.597,76.59,76.592,83980000.0
2008-05-28 21:14:00,76.598,76.6,76.595,76.597,70100000.0
2008-05-28 21:15:00,76.611,76.611,76.59,76.597,65630000.0
2008-05-28 21:16:00,76.583,76.585,76.576,76.584,117790000.0
2008-05-28 21:17:00,76.593,76.596,76.583,76.594,184350000.0
2008-05-28 21:18:00,76.612,76.612,76.581,76.593,130020000.0
2008-05-28 21:19:00,76.599,76.615,76.595,76.615,97860000.0
2008-05-28 21:20:00,76.609,76.612,76.606,76.61,83730000.0
2008-05-28 21:21:00,76.618,76.618,76.599,76.614,100530000.0
2008-05-28 21:22:00,76.622,76.622,76.588,76.588,106010000.0
2008-05-28 21:23:00,76.576,76.587,76.57,76.587,123000000.0
2008-05-28 21:24:00,76.595,76.606,76.585,76.591,151640000.0
2008-05-28 21:25:00,76.605,76.612,76.602,76.602,103720000.0
2008-05-28 21:26:00,76.614,76.634,76.614,76.627,132720000.0
2008-05-28 21:27:00,76.653,76.661,76.646,76.646,7590000.0
2008-05-28 21:28:00,76.629,76.632,76.622,76.629,115480000.0
2008-05-28 21:29:00,76.621,76.643,76.617,76.637,64950000.0
2008-05-28 21:30:00,76.682,76.682,76.638,76.641,56770000.0
2008-05-28 21:31:00,76.647,76.655,76.647,76.648,104010000.0
2008-05-28 21:32:00,76.655,76.655,76.645,76.645,93210000.0
2008-05-28 21:33:00,76.66,76.661,76.649,76.654,99350000.0
2008-05-28 21:35:00,76.645,76.645,76.637,76.637,73190000.0
2008-05-28 21:36:00,76.642,76.643,76.634,76.638,101250000.0
2008-05-28 21:37:00,76.645,76.646,76.639,76.646,100930000.0
2008-05-28 21:38:00,76.654,76.654,76.631,76.631,74070000.0
2008-05-28 21:39:00,76.649,76.649,76.617,76.617,98650000.0
2008-05-28 21:40:00,76.603,76.61,76.599,76.607,77580000.0
2008-05-28 21:41:00,76.616,76.624,76.609,76.609,110950000.0
2008-05-28 21:42:00,76.632,76.632,76.604,76.61,101960000.0
2008-05-28 21:43:00,76.594,76.599,76.59,76.598,106840000.0
2008-05-28 21:44:00,76.589,76.595,76.584,76.595,66150000.0
2008-05-28 21:45:00,76.609,76.609,76.594,76.599,12580000.0
2008-05-28 21:46:00,76.605,76.606,76.584,76.586,101490000.0
2008-05-28 21:47:00,76.598,76.608,76.593,76.597,81590000.0
2008-05-28 21:48:00,76.623,76.639,76.623,76.637,27110000.0
2008-05-28 21:49:00,76.627,76.649,76.627,76.641,11080000.0
2008-05-28 21:50:00,76.646,76.646,76.636,76.644,118320000.0
2008-05-28 21:51:00,76.672,76.672,76.642,76.642,75750000.0
2008-05-28 21:52:00,76.635,76.652,76.635,76.649,11830000.0
2008-05-28 21:53:00,76.656,76.656,76.648,76.648,63780000.0
2008-05-28 21:54:00,76.661,76.661,76.653,76.656,11300000.0
2008-05-28 21:56:00,76.644,76.647,76.638,76.645,89680000.0
2008-05-28 21:57:00,76.663,76.668,76.65,76.667,68920000.0
2008-05-28 21:58:00,76.678,76.678,76.67,76.67,46660000.0
2008-05-28 21:59:00,76.678,76.691,76.673,76.687,124870000.0
2008-05-28 22:00:00,76.7,76.7,76.675,76.675,7550000.0
2008-05-28 22:01:00,76.678,76.678,76.677,76.677,3000000.0
2008-05-28 22:02:00,76.667,76.669,76.66,76.669,119400000.0
2008-05-28 22:03:00,76.69,76.69,76.661,76.672,8450000.0
2008-05-28 22:04:00,76.664,76.664,76.657,76.657,14090000.0
2008-05-28 22:05:00,76.648,76.65,76.647,76.648,99420000.0
2008-05-28 22:06:00,76.66,76.66,76.654,76.654,4130000.0
2008-05-28 22:07:00,76.653,76.67,76.651,76.651,77700000.0
2008-05-28 22:08:00,76.642,76.647,76.64,76.64,89890000.0
2008-05-28 22:09:00,76.655,76.655,76.646,76.646,3760000.0
2008-05-28 22:10:00,76.658,76.671,76.651,76.666,72990000.0
2008-05-28 22:11:00,76.662,76.675,76.662,76.675,73230000.0
2008-05-28 22:12:00,76.676,76.676,76.664,76.669,97530000.0
2008-05-28 22:13:00,76.658,76.665,76.652,76.657,78300000.0
2008-05-28 22:15:00,76.696,76.696,76.658,76.658,73830000.0
2008-05-28 22:16:00,76.667,76.67,76.665,76.668,68090000.0
2008-05-28 22:18:00,76.674,76.674,76.662,76.662,84400000.0
2008-05-28 22:20:00,76.648,76.653,76.645,76.645,89170000.0
2008-05-28 22:21:00,76.685,76.685,76.661,76.666,67980000.0
2008-05-28 22:22:00,76.673,76.674,76.665,76.672,88520000.0
2008-05-28 22:23:00,76.666,76.676,76.664,76.668,66550000.0
2008-05-28 22:24:00,76.682,76.682,76.661,76.674,107930000.0
2008-05-28 22:25:00,76.667,76.684,76.667,76.68,96230000.0
2008-05-28 22:26:00,76.697,76.7,76.694,76.699,114140000.0
2008-05-28 22:27:00,76.714,76.714,76.692,76.692,68470000.0
2008-05-28 22:28:00,76.696,76.696,76.688,76.688,56080000.0
2008-05-28 22:29:00,76.697,76.697,76.689,76.69,105710000.0
2008-05-28 22:30:00,76.703,76.703,76.682,76.687,135910000.0
2008-05-28 22:33:00,76.703,76.705,76.685,76.689,76120000.0
2008-05-28 22:34:00,76.689,76.689,76.689,76.689,1130000.0
2008-05-28 22:35:00,76.69,76.691,76.671,76.671,104610000.0
2008-05-28 22:36:00,76.704,76.704,76.684,76.684,77530000.0
2008-05-28 22:38:00,76.689,76.689,76.687,76.688,21880000.0
2008-05-28 22:39:00,76.719,76.72,76.717,76.719,53150000.0
2008-05-28 22:40:00,76.681,76.684,76.681,76.681,12400000.0
2008-05-28 22:41:00,76.69,76.703,76.687,76.697,59620000.0
2008-05-28 22:42:00,76.72,76.72,76.706,76.706,3010000.0
2008-05-28 22:43:00,76.698,76.703,76.691,76.691,10000000.0
2008-05-28 22:44:00,76.699,76.714,76.695,76.714,56460000.0
2008-05-28 22:45:00,76.724,76.724,76.698,76.698,4510000.0
2008-05-28 22:46:00,76.705,76.707,76.702,76.707,9760000.0
2008-05-28 22:47:00,76.716,76.717,76.71,76.71,60160000.0
2008-05-28 22:48:00,76.733,76.733,76.706,76.709,84660000.0
2008-05-28 22:49:00,76.696,76.706,76.696,76.702,63710000.0
2008-05-28 22:50:00,76.696,76.704,76.689,76.689,38230000.0
2008-05-28 22:51:00,76.706,76.706,76.693,76.697,66900000.0
2008-05-28 22:52:00,76.688,76.702,76.684,76.702,8450000.0
2008-05-28 22:53:00,76.7,76.707,76.699,76.707,70940000.0
2008-05-28 22:54:00,76.716,76.716,76.703,76.708,43810000.0
2008-05-28 22:55:00,76.702,76.708,76.7,76.7,69490000.0
2008-05-28 22:56:00,76.706,76.709,76.7,76.7,115980000.0
2008-05-28 22:57:00,76.716,76.716,76.686,76.708,102280000.0
2008-05-28 22:58:00,76.723,76.723,76.674,76.693,54360000.0
2008-05-28 23:00:00,76.704,76.704,76.691,76.691,91760000.0
2008-05-28 23:01:00,76.695,76.695,76.679,76.679,94170000.0
2008-05-28 23:02:00,76.694,76.694,76.674,76.678,28070000.0
2008-05-28 23:03:00,76.709,76.71,76.706,76.709,40860000.0
2008-05-28 23:04:00,76.687,76.687,76.68,76.68,40910000.0
2008-05-28 23:05:00,76.689,76.693,76.684,76.687,14350000.0
2008-05-28 23:06:00,76.704,76.704,76.652,76.652,50510000.0
2008-05-28 23:07:00,76.658,76.66,76.658,76.658,46090000.0
2008-05-28 23:08:00,76.669,76.67,76.667,76.668,41660000.0
2008-05-28 23:09:00,76.686,76.686,76.663,76.665,108620000.0
2008-05-28 23:10:00,76.656,76.666,76.656,76.661,66710000.0
2008-05-28 23:12:00,76.698,76.7,76.697,76.698,55360000.0
2008-05-28 23:15:00,76.676,76.676,76.668,76.668,103460000.0
2008-05-28 23:16:00,76.66,76.667,76.66,76.667,98930000.0
2008-05-28 23:17:00,76.661,76.666,76.656,76.656,157790000.0
2008-05-28 23:18:00,76.669,76.669,76.646,76.646,39540000.0
2008-05-28 23:19:00,76.617,76.623,76.617,76.617,63910000.0
2008-05-28 23:20:00,76.628,76.629,76.626,76.629,35700000.0
2008-05-28 23:21:00,76.639,76.639,76.635,76.637,34180000.0
2008-05-28 23:22:00,76.62,76.632,76.62,76.632,42630000.0
2008-05-28 23:23:00,76.618,76.634,76.618,76.634,29570000.0
2008-05-28 23:24:00,76.657,76.658,76.656,76.657,18500000.0
2008-05-28 23:25:00,76.619,76.634,76.619,76.634,69370000.0
2008-05-28 23:26:00,76.62,76.637,76.62,76.637,39140000.0
2008-05-28 23:27:00,76.656,76.656,76.624,76.638,67630000.0
2008-05-28 23:29:00,76.631,76.644,76.631,76.644,68530000.0
2008-05-28 23:30:00,76.667,76.667,76.659,76.659,7520000.0
2008-05-28 23:32:00,76.664,76.672,76.662,76.667,96630000.0
2008-05-28 23:33:00,76.683,76.684,76.672,76.677,50890000.0
2008-05-28 23:34:00,76.685,76.687,76.685,76.686,40490000.0
2008-05-28 23:35:00,76.677,76.677,76.674,76.677,20360000.0
2008-05-28 23:36:00,76.699,76.699,76.699,76.699,1320000.0
2008-05-28 23:37:00,76.651,76.665,76.651,76.664,87230000.0
2008-05-28 23:39:00,76.685,76.685,76.673,76.673,39330000.0
2008-05-28 23:40:00,76.66,76.669,76.66,76.666,103810000.0
2008-05-28 23:42:00,76.689,76.69,76.687,76.689,52020000.0
2008-05-28 23:45:00,76.681,76.681,76.651,76.651,79070000.0
2008-05-28 23:46:00,76.641,76.653,76.641,76.647,106550000.0
2008-05-28 23:48:00,76.659,76.659,76.659,76.659,5780000.0
2008-05-28 23:49:00,76.668,76.678,76.668,76.674,59250000.0
2008-05-28 23:51:00,76.658,76.665,76.658,76.663,72060000.0
2008-05-28 23:54:00,76.661,76.684,76.661,76.67,119270000.0
2008-05-28 23:55:00,76.686,76.686,76.67,76.67,92700000.0
2008-05-28 23:57:00,76.685,76.687,76.679,76.679,100330000.0
2008-05-29 00:00:00,76.701,76.701,76.655,76.655,97220000.0
2008-05-29 00:01:00,76.665,76.665,76.644,76.659,54870000.0
2008-05-29 00:02:00,76.651,76.666,76.651,76.666,84680000.0
2008-05-29 00:03:00,76.666,76.666,76.65,76.65,70550000.0
2008-05-29 00:04:00,76.64,76.647,76.64,76.642,84530000.0
2008-05-29 00:05:00,76.651,76.667,76.651,76.667,67420000.0
2008-05-29 00:06:00,76.664,76.664,76.653,76.653,59750000.0
2008-05-29 00:07:00,76.658,76.66,76.657,76.659,85330000.0
2008-05-29 00:09:00,76.668,76.668,76.652,76.652,105030000.0
2008-05-29 00:10:00,76.66,76.66,76.657,76.66,73700000.0
2008-05-29 00:12:00,76.658,76.66,76.657,76.659,88690000.0
2008-05-29 00:13:00,76.65,76.65,76.647,76.647,76610000.0
2008-05-29 00:14:00,76.639,76.639,76.637,76.637,75460000.0
2008-05-29 00:15:00,76.671,76.671,76.636,76.643,95550000.0
2008-05-29 00:18:00,76.674,76.674,76.655,76.658,51350000.0
2008-05-29 00:20:00,76.648,76.649,76.647,76.648,59870000.0
2008-05-29 00:21:00,76.668,76.669,76.666,76.669,110840000.0
2008-05-29 00:24:00,76.656,76.656,76.646,76.646,52300000.0
2008-05-29 00:25:00,76.659,76.666,76.658,76.663,62830000.0
2008-05-29 00:27:00,76.696,76.696,76.681,76.681,42090000.0
2008-05-29 00:28:00,76.688,76.701,76.688,76.689,73300000.0
2008-05-29 00:29:00,76.701,76.704,76.692,76.692,38490000.0
2008-05-29 00:30:00,76.704,76.704,76.689,76.689,71530000.0
2008-05-29 00:31:00,76.674,76.675,76.662,76.662,75140000.0
2008-05-29 00:32:00,76.67,76.675,76.67,76.675,46830000.0
2008-05-29 00:33:00,76.686,76.689,76.686,76.688,50880000.0
2008-05-29 00:34:00,76.667,76.667,76.651,76.651,61460000.0
2008-05-29 00:35:00,76.654,76.654,76.647,76.648,44910000.0
2008-05-29 00:36:00,76.665,76.668,76.665,76.666,40310000.0
2008-05-29 00:38:00,76.657,76.664,76.652,76.658,89400000.0
2008-05-29 00:39:00,76.665,76.665,76.642,76.648,135590000.0
2008-05-29 00:40:00,76.64,76.646,76.64,76.646,75060000.0
2008-05-29 00:42:00,76.668,76.669,76.668,76.668,35550000.0
2008-05-29 00:45:00,76.676,76.677,76.67,76.67,101530000.0
2008-05-29 00:48:00,76.656,76.656,76.644,76.654,41990000.0
2008-05-29 00:49:00,76.651,76.654,76.65,76.65,10720000.0
2008-05-29 00:50:00,76.639,76.639,76.637,76.638,52810000.0
2008-05-29 00:51:00,76.665,76.665,76.634,76.649,49820000.0
2008-05-29 00:52:00,76.658,76.658,76.649,76.65,83140000.0
2008-05-29 00:54:00,76.669,76.67,76.666,76.668,56280000.0
2008-05-29 00:55:00,76.657,76.657,76.649,76.649,111920000.0
2008-05-29 00:57:00,76.666,76.675,76.661,76.675,78580000.0
2008-05-29 00:58:00,76.658,76.659,76.655,76.657,76300000.0
2008-05-29 00:59:00,76.646,76.651,76.638,76.638,48310000.0
2008-05-29 01:00:00,76.654,76.654,76.642,76.642,32350000.0
2008-05-29 01:01:00,76.657,76.657,76.651,76.657,53170000.0
2008-05-29 01:03:00,76.678,76.679,76.677,76.678,33210000.0
2008-05-29 01:04:00,76.67,76.684,76.67,76.672,40300000.0
2008-05-29 01:05:00,76.689,76.701,76.689,76.69,67970000.0
2008-05-29 01:06:00,76.713,76.713,76.667,76.667,96530000.0
2008-05-29 01:07:00,76.674,76.676,76.663,76.676,71930000.0
2008-05-29 01:08:00,76.66,76.672,76.66,76.668,73750000.0
2008-05-29 01:09:00,76.674,76.674,76.66,76.66,76750000.0
2008-05-29 01:10:00,76.667,76.674,76.658,76.674,135980000.0
2008-05-29 01:11:00,76.659,76.67,76.65,76.651,134850000.0
2008-05-29 01:12:00,76.675,76.675,76.655,76.659,123720000.0
2008-05-29 01:13:00,76.648,76.655,76.647,76.649,113130000.0
2008-05-29 01:15:00,76.686,76.689,76.681,76.681,84370000.0
2008-05-29 01:16:00,76.657,76.658,76.65,76.65,72870000.0
2008-05-29 01:17:00,76.689,76.692,76.686,76.689,71010000.0
2008-05-29 01:18:00,76.707,76.707,76.681,76.681,72290000.0
2008-05-29 01:19:00,76.668,76.67,76.666,76.667,64720000.0
2008-05-29 01:21:00,76.649,76.649,76.647,76.647,54590000.0
2008-05-29 01:24:00,76.686,76.69,76.686,76.688,106550000.0
2008-05-29 01:27:00,76.677,76.678,76.677,76.678,2820000.0
2008-05-29 01:28:00,76.676,76.676,76.67,76.67,59140000.0
2008-05-29 01:29:00,76.688,76.689,76.686,76.688,41780000.0
2008-05-29 01:30:00,76.716,76.716,76.71,76.712,94880000.0
2008-05-29 01:31:00,76.698,76.7,76.696,76.697,63210000.0
2008-05-29 01:32:00,76.709,76.722,76.709,76.71,59720000.0
2008-05-29 01:33:00,76.724,76.724,76.712,76.712,63560000.0
2008-05-29 01:35:00,76.718,76.72,76.717,76.719,62230000.0
2008-05-29 01:36:00,76.734,76.734,76.712,76.712,34880000.0
2008-05-29 01:38:00,76.698,76.698,76.69,76.69,80540000.0
2008-05-29 01:39:00,76.707,76.707,76.698,76.698,96300000.0
2008-05-29 01:41:00,76.691,76.696,76.69,76.696,43930000.0
2008-05-29 01:42:00,76.698,76.7,76.697,76.7,79220000.0
2008-05-29 01:43:00,76.688,76.688,76.688,76.688,1730000.0
2008-05-29 01:44:00,76.699,76.7,76.696,76.698,57420000.0
2008-05-29 01:45:00,76.718,76.718,76.681,76.681,38390000.0
2008-05-29 01:47:00,76.697,76.697,76.69,76.69,51900000.0
2008-05-29 01:48:00,76.703,76.703,76.688,76.688,92380000.0
2008-05-29 01:49:00,76.695,76.697,76.688,76.688,75110000.0
2008-05-29 01:50:00,76.681,76.692,76.681,76.688,121640000.0
2008-05-29 01:51:00,76.706,76.706,76.685,76.688,65320000.0
2008-05-29 01:52:00,76.676,76.678,76.671,76.678,113280000.0
2008-05-29 01:53:00,76.67,76.678,76.67,76.671,105750000.0
2008-05-29 01:54:00,76.687,76.687,76.663,76.667,93050000.0
2008-05-29 01:55:00,76.659,76.667,76.659,76.663,121190000.0
2008-05-29 01:56:00,76.661,76.702,76.661,76.702,132440000.0
2008-05-29 01:57:00,76.723,76.723,76.705,76.709,65320000.0
2008-05-29 01:58:00,76.684,76.695,76.683,76.695,136180000.0
2008-05-29 02:00:00,76.721,76.721,76.705,76.707,10340000.0
2008-05-29 02:01:00,76.722,76.731,76.714,76.72,76850000.0
2008-05-29 02:02:00,76.714,76.743,76.714,76.737,81540000.0
2008-05-29 02:03:00,76.755,76.755,76.75,76.75,37850000.0
2008-05-29 02:04:00,76.738,76.745,76.733,76.745,74770000.0
2008-05-29 02:05:00,76.737,76.753,76.732,76.746,76750000.0
2008-05-29 02:06:00,76.761,76.771,76.737,76.748,99010000.0
2008-05-29 02:07:00,76.756,76.756,76.74,76.748,80240000.0
2008-05-29 02:08:00,76.753,76.753,76.733,76.739,46580000.0
2008-05-29 02:09:00,76.758,76.758,76.748,76.757,85380000.0
2008-05-29 02:10:00,76.75,76.757,76.75,76.755,65350000.0
2008-05-29 02:11:00,76.772,76.778,76.77,76.777,57470000.0
2008-05-29 02:12:00,76.795,76.795,76.773,76.773,35600000.0
2008-05-29 02:13:00,76.758,76.767,76.758,76.759,35390000.0
2008-05-29 02:15:00,76.794,76.794,76.757,76.762,94480000.0
2008-05-29 02:16:00,76.765,76.776,76.759,76.759,68990000.0
2008-05-29 02:17:00,76.769,76.776,76.769,76.775,122100000.0
2008-05-29 02:18:00,76.794,76.794,76.766,76.769,62020000.0
2008-05-29 02:19:00,76.758,76.767,76.758,76.767,103570000.0
2008-05-29 02:20:00,76.776,76.777,76.769,76.771,102670000.0
2008-05-29 02:21:00,76.795,76.795,76.773,76.786,91030000.0
2008-05-29 02:22:00,76.776,76.784,76.769,76.783,117920000.0
2008-05-29 02:24:00,76.814,76.814,76.786,76.79,64560000.0
2008-05-29 02:25:00,76.796,76.796,76.788,76.789,131010000.0
2008-05-29 02:26:00,76.796,76.796,76.788,76.788,105520000.0
2008-05-29 02:27:00,76.814,76.814,76.787,76.787,9430000.0
2008-05-29 02:28:00,76.787,76.787,76.773,76.773,39970000.0
2008-05-29 02:29:00,76.773,76.783,76.761,76.761,78430000.0
2008-05-29 02:30:00,76.786,76.786,76.764,76.764,83110000.0
2008-05-29 02:31:00,76.772,76.777,76.769,76.769,102440000.0
2008-05-29 02:32:00,76.778,76.784,76.773,76.778,90930000.0
2008-05-29 02:33:00,76.805,76.805,76.794,76.799,50700000.0
2008-05-29 02:34:00,76.79,76.794,76.781,76.781,90750000.0
2008-05-29 02:35:00,76.787,76.79,76.787,76.787,63970000.0
2008-05-29 02:36:00,76.807,76.807,76.8,76.8,59710000.0
2008-05-29 02:37:00,76.787,76.797,76.787,76.797,37450000.0
2008-05-29 02:38:00,76.791,76.795,76.791,76.795,42320000.0
2008-05-29 02:39:00,76.825,76.825,76.803,76.81,52860000.0
2008-05-29 02:40:00,76.816,76.816,76.81,76.816,95800000.0
2008-05-29 02:41:00,76.808,76.816,76.808,76.815,69490000.0
2008-05-29 02:42:00,76.836,76.836,76.817,76.819,125970000.0
2008-05-29 02:43:00,76.809,76.816,76.809,76.816,69170000.0
2008-05-29 02:44:00,76.825,76.826,76.812,76.812,120380000.0
2008-05-29 02:45:00,76.84,76.84,76.784,76.794,106920000.0
2008-05-29 02:46:00,76.782,76.795,76.782,76.788,103590000.0
2008-05-29 02:47:00,76.779,76.802,76.779,76.783,133950000.0
2008-05-29 02:48:00,76.823,76.823,76.806,76.815,132700000.0
2008-05-29 02:49:00,76.808,76.816,76.808,76.816,61030000.0
2008-05-29 02:50:00,76.808,76.817,76.808,76.814,127400000.0
2008-05-29 02:51:00,76.838,76.838,76.823,76.827,101970000.0
2008-05-29 02:52:00,76.82,76.826,76.819,76.819,11490000.0
2008-05-29 02:53:00,76.826,76.828,76.82,76.824,125010000.0
2008-05-29 02:54:00,76.846,76.846,76.834,76.842,69620000.0
2008-05-29 02:55:00,76.836,76.842,76.823,76.838,145320000.0
2008-05-29 02:56:00,76.834,76.846,76.83,76.83,101420000.0
2008-05-29 02:57:00,76.84,76.84,76.834,76.834,3050000.0
2008-05-29 02:58:00,76.837,76.842,76.833,76.838,66970000.0
2008-05-29 02:59:00,76.831,76.862,76.831,76.853,135300000.0
2008-05-29 03:00:00,76.901,76.901,76.851,76.851,105440000.0
2008-05-29 03:01:00,76.859,76.86,76.845,76.847,14500000.0
2008-05-29 03:02:00,76.858,76.89,76.858,76.865,118270000.0
2008-05-29 03:03:00,76.896,76.896,76.858,76.858,131770000.0
2008-05-29 03:04:00,76.877,76.889,76.856,76.862,63780000.0
2008-05-29 03:05:00,76.853,76.88,76.845,76.85,129990000.0
2008-05-29 03:06:00,76.882,76.882,76.842,76.842,106990000.0
2008-05-29 03:07:00,76.858,76.862,76.839,76.849,21860000.0
2008-05-29 03:08:00,76.816,76.833,76.814,76.819,138650000.0
2008-05-29 03:09:00,76.836,76.852,76.825,76.839,104260000.0
2008-05-29 03:10:00,76.84,76.847,76.84,76.847,2820000.0
2008-05-29 03:11:00,76.836,76.851,76.836,76.845,105830000.0
2008-05-29 03:12:00,76.852,76.858,76.836,76.852,15670000.0
2008-05-29 03:13:00,76.845,76.861,76.845,76.849,13410000.0
2008-05-29 03:14:00,76.862,76.871,76.855,76.869,106110000.0
2008-05-29 03:15:00,76.877,76.877,76.847,76.86,101020000.0
2008-05-29 03:16:00,76.851,76.861,76.845,76.857,133270000.0
2008-05-29 03:17:00,76.822,76.836,76.788,76.788,116290000.0
2008-05-29 03:18:00,76.824,76.832,76.811,76.811,68070000.0
2008-05-29 03:19:00,76.821,76.833,76.815,76.82,134300000.0
2008-05-29 03:20:00,76.814,76.843,76.814,76.835,112670000.0
2008-05-29 03:21:00,76.84,76.845,76.84,76.842,9190000.0
2008-05-29 03:22:00,76.815,76.824,76.809,76.817,17660000.0
2008-05-29 03:23:00,76.812,76.833,76.804,76.814,106810000.0
2008-05-29 03:24:00,76.844,76.844,76.83,76.83,4170000.0
2008-05-29 03:25:00,76.818,76.821,76.808,76.817,16750000.0
2008-05-29 03:26:00,76.844,76.844,76.795,76.808,104440000.0
2008-05-29 03:27:00,76.817,76.817,76.797,76.807,9280000.0
2008-05-29 03:28:00,76.798,76.806,76.791,76.791,132200000.0
2008-05-29 03:29:00,76.8,76.804,76.78,76.78,122950000.0
2008-05-29 03:30:00,76.791,76.802,76.777,76.802,14690000.0
2008-05-29 03:31:00,76.799,76.822,76.797,76.814,88260000.0
2008-05-29 03:32:00,76.836,76.836,76.815,76.828,119090000.0
2008-05-29 03:33:00,76.845,76.845,76.83,76.843,134990000.0
2008-05-29 03:34:00,76.832,76.85,76.832,76.839,60210000.0
2008-05-29 03:35:00,76.828,76.836,76.828,76.836,132890000.0
2008-05-29 03:36:00,76.846,76.853,76.826,76.836,99560000.0
2008-05-29 03:37:00,76.838,76.856,76.838,76.847,11260000.0
2008-05-29 03:38:00,76.82,76.833,76.816,76.833,118530000.0
2008-05-29 03:39:00,76.845,76.845,76.816,76.838,98760000.0
2008-05-29 03:40:00,76.822,76.822,76.804,76.811,126430000.0
2008-05-29 03:41:00,76.798,76.818,76.794,76.806,127570000.0
2008-05-29 03:42:00,76.817,76.821,76.807,76.807,65780000.0
2008-05-29 03:43:00,76.79,76.797,76.788,76.788,136990000.0
2008-05-29 03:44:00,76.8,76.815,76.8,76.815,111310000.0
2008-05-29 03:45:00,76.814,76.826,76.806,76.826,21860000.0
2008-05-29 03:46:00,76.815,76.815,76.811,76.812,6190000.0
2008-05-29 03:48:00,76.856,76.856,76.803,76.803,69470000.0
2008-05-29 03:49:00,76.819,76.842,76.816,76.823,116450000.0
2008-05-29 03:50:00,76.818,76.86,76.818,76.849,103450000.0
2008-05-29 03:51:00,76.836,76.842,76.822,76.822,96720000.0
2008-05-29 03:52:00,76.827,76.857,76.826,76.853,116840000.0
2008-05-29 03:53:00,76.848,76.858,76.828,76.841,124400000.0
2008-05-29 03:54:00,76.845,76.879,76.839,76.874,63940000.0
2008-05-29 03:55:00,76.891,76.891,76.853,76.876,130520000.0
2008-05-29 03:56:00,76.874,76.915,76.874,76.915,106430000.0
2008-05-29 03:57:00,76.916,76.944,76.914,76.94,13340000.0
2008-05-29 03:58:00,76.93,76.951,76.923,76.93,141340000.0
2008-05-29 03:59:00,76.917,76.924,76.899,76.899,106210000.0
2008-05-29 04:00:00,76.918,76.924,76.899,76.924,13520000.0
2008-05-29 04:01:00,76.891,76.897,76.891,76.893,127390000.0
2008-05-29 04:02:00,76.887,76.89,76.885,76.886,126470000.0
2008-05-29 04:03:00,76.917,76.919,76.917,76.918,60200000.0
2008-05-29 04:04:00,76.895,76.895,76.889,76.89,134640000.0
2008-05-29 04:05:00,76.904,76.918,76.893,76.901,104130000.0
2008-05-29 04:06:00,76.934,76.934,76.904,76.917,13150000.0
2008-05-29 04:07:00,76.913,76.913,76.888,76.888,5070000.0
2008-05-29 04:08:00,76.906,76.911,76.878,76.911,118830000.0
2008-05-29 04:09:00,76.929,76.929,76.881,76.897,115620000.0
2008-05-29 04:10:00,76.88,76.9,76.877,76.881,65070000.0
2008-05-29 04:11:00,76.871,76.877,76.87,76.87,135220000.0
2008-05-29 04:12:00,76.889,76.889,76.878,76.878,97650000.0
2008-05-29 04:14:00,76.869,76.88,76.869,76.869,103520000.0
2008-05-29 04:15:00,76.904,76.904,76.895,76.895,3460000.0
2008-05-29 04:16:00,76.896,76.903,76.887,76.903,17330000.0
2008-05-29 04:17:00,76.893,76.893,76.88,76.88,67620000.0
2008-05-29 04:18:00,76.907,76.913,76.886,76.913,122570000.0
2008-05-29 04:19:00,76.9,76.923,76.896,76.923,61830000.0
2008-05-29 04:20:00,76.904,76.907,76.899,76.9,115880000.0
2008-05-29 04:21:00,76.929,76.931,76.902,76.927,121050000.0
2008-05-29 04:22:00,76.934,76.934,76.914,76.921,96840000.0
2008-05-29 04:23:00,76.911,76.93,76.911,76.93,128780000.0
2008-05-29 04:24:00,76.938,76.942,76.924,76.937,124820000.0
2008-05-29 04:25:00,76.924,76.924,76.911,76.911,60600000.0
2008-05-29 04:26:00,76.918,76.934,76.917,76.928,129590000.0
2008-05-29 04:27:00,76.937,76.937,76.922,76.933,106180000.0
2008-05-29 04:28:00,76.909,76.928,76.909,76.911,17210000.0
2008-05-29 04:29:00,76.921,76.933,76.912,76.919,55010000.0
2008-05-29 04:30:00,76.944,76.944,76.908,76.909,88910000.0
2008-05-29 04:32:00,76.9,76.907,76.899,76.9,123180000.0
2008-05-29 04:33:00,76.926,76.928,76.921,76.926,66830000.0
2008-05-29 04:34:00,76.913,76.913,76.884,76.884,116920000.0
2008-05-29 04:35:00,76.889,76.907,76.88,76.907,105590000.0
2008-05-29 04:36:00,76.918,76.922,76.894,76.898,98610000.0
2008-05-29 04:37:00,76.91,76.917,76.906,76.906,121640000.0
2008-05-29 04:38:00,76.899,76.906,76.899,76.905,130450000.0
2008-05-29 04:39:00,76.922,76.922,76.903,76.91,68330000.0
2008-05-29 04:40:00,76.898,76.908,76.898,76.906,144960000.0
2008-05-29 04:42:00,76.91,76.92,76.894,76.92,11460000.0
2008-05-29 04:43:00,76.906,76.92,76.906,76.912,13180000.0
2008-05-29 04:44:00,76.924,76.924,76.9,76.9,140420000.0
2008-05-29 04:45:00,76.936,76.936,76.91,76.91,106250000.0
2008-05-29 04:46:00,76.903,76.913,76.903,76.913,3950000.0
2008-05-29 04:48:00,76.914,76.914,76.892,76.897,108570000.0
2008-05-29 04:49:00,76.889,76.898,76.889,76.898,7170000.0
2008-05-29 04:50:00,76.889,76.898,76.889,76.895,126280000.0
2008-05-29 04:51:00,76.908,76.91,76.905,76.907,129380000.0
2008-05-29 04:52:00,76.888,76.896,76.888,76.896,65930000.0
2008-05-29 04:53:00,76.909,76.926,76.909,76.926,128320000.0
2008-05-29 04:54:00,76.932,76.951,76.925,76.939,114220000.0
2008-05-29 04:55:00,76.949,76.95,76.926,76.936,16520000.0
2008-05-29 04:56:00,76.932,76.953,76.923,76.937,109360000.0
2008-05-29 04:57:00,76.952,76.952,76.932,76.944,16560000.0
2008-05-29 04:58:00,76.916,76.934,76.916,76.934,68020000.0
2008-05-29 04:59:00,76.927,76.942,76.908,76.912,138660000.0
2008-05-29 05:00:00,76.922,76.922,76.898,76.909,65910000.0
2008-05-29 05:01:00,76.917,76.93,76.904,76.904,118110000.0
2008-05-29 05:02:00,76.908,76.923,76.884,76.884,110800000.0
2008-05-29 05:03:00,76.907,76.914,76.902,76.902,95310000.0
2008-05-29 05:04:00,76.91,76.91,76.879,76.879,121910000.0
2008-05-29 05:05:00,76.869,76.877,76.868,76.868,133200000.0
2008-05-29 05:06:00,76.892,76.892,76.873,76.877,56220000.0
2008-05-29 05:09:00,76.887,76.887,76.88,76.88,3570000.0
2008-05-29 05:10:00,76.874,76.874,76.872,76.872,4690000.0
2008-05-29 05:11:00,76.876,76.878,76.869,76.87,109290000.0
2008-05-29 05:12:00,76.899,76.9,76.896,76.899,102620000.0
2008-05-29 05:14:00,76.854,76.881,76.854,76.859,127640000.0
2008-05-29 05:15:00,76.903,76.903,76.85,76.854,135600000.0
2008-05-29 05:16:00,76.839,76.855,76.816,76.837,65340000.0
2008-05-29 05:17:00,76.846,76.859,76.827,76.84,142280000.0
2008-05-29 05:18:00,76.856,76.856,76.841,76.841,106570000.0
2008-05-29 05:19:00,76.854,76.882,76.854,76.882,10140000.0
2008-05-29 05:20:00,76.86,76.879,76.86,76.867,108860000.0
2008-05-29 05:21:00,76.889,76.892,76.865,76.865,9020000.0
2008-05-29 05:22:00,76.849,76.863,76.842,76.842,109940000.0
2008-05-29 05:23:00,76.856,76.856,76.841,76.841,109920000.0
2008-05-29 05:24:00,76.866,76.866,76.839,76.864,91960000.0
2008-05-29 05:26:00,76.844,76.848,76.838,76.838,130490000.0
2008-05-29 05:27:00,76.857,76.859,76.856,76.858,61720000.0
2008-05-29 05:28:00,76.857,76.876,76.84,76.84,134690000.0
2008-05-29 05:29:00,76.852,76.871,76.846,76.871,108170000.0
2008-05-29 05:30:00,76.867,76.867,76.847,76.85,12210000.0
2008-05-29 05:32:00,76.839,76.856,76.832,76.856,114380000.0
2008-05-29 05:33:00,76.877,76.877,76.829,76.853,100460000.0
2008-05-29 05:34:00,76.846,76.858,76.822,76.836,122590000.0
2008-05-29 05:35:00,76.842,76.842,76.809,76.809,125920000.0
2008-05-29 05:36:00,76.843,76.843,76.812,76.812,65250000.0
2008-05-29 05:37:00,76.815,76.817,76.81,76.81,125000000.0
2008-05-29 05:38:00,76.819,76.819,76.8,76.8,99250000.0
2008-05-29 05:39:00,76.82,76.82,76.815,76.815,3380000.0
2008-05-29 05:40:00,76.815,76.837,76.814,76.83,20150000.0
2008-05-29 05:41:00,76.822,76.827,76.82,76.827,60510000.0
2008-05-29 05:42:00,76.867,76.869,76.867,76.868,38880000.0
2008-05-29 05:44:00,76.865,76.865,76.838,76.848,56090000.0
2008-05-29 05:45:00,76.896,76.896,76.887,76.887,91640000.0
2008-05-29 05:46:00,76.816,76.829,76.816,76.827,63610000.0
2008-05-29 05:47:00,76.819,76.827,76.819,76.827,119280000.0
2008-05-29 05:48:00,76.874,76.883,76.844,76.883,66560000.0
2008-05-29 05:49:00,76.849,76.877,76.849,76.877,111750000.0
2008-05-29 05:50:00,76.87,76.882,76.857,76.869,106440000.0
2008-05-29 05:51:00,76.902,76.902,76.861,76.863,98180000.0
2008-05-29 05:52:00,76.87,76.888,76.866,76.869,124160000.0
2008-05-29 05:53:00,76.862,76.881,76.852,76.852,129030000.0
2008-05-29 05:54:00,76.863,76.865,76.825,76.825,63010000.0
2008-05-29 05:55:00,76.827,76.847,76.812,76.812,128230000.0
2008-05-29 05:56:00,76.823,76.846,76.823,76.829,106590000.0
2008-05-29 05:57:00,76.838,76.843,76.822,76.834,11680000.0
2008-05-29 05:58:00,76.857,76.857,76.849,76.857,64820000.0
2008-05-29 05:59:00,76.843,76.843,76.824,76.83,110220000.0
2008-05-29 06:00:00,76.861,76.861,76.824,76.841,121350000.0
2008-05-29 06:01:00,76.832,76.843,76.824,76.83,89280000.0
2008-05-29 06:02:00,76.853,76.853,76.824,76.839,127590000.0
2008-05-29 06:03:00,76.851,76.851,76.817,76.844,126100000.0
2008-05-29 06:04:00,76.831,76.851,76.831,76.851,63550000.0
2008-05-29 06:05:00,76.823,76.859,76.823,76.837,137150000.0
2008-05-29 06:06:00,76.886,76.89,76.85,76.882,101490000.0
2008-05-29 06:08:00,76.872,76.892,76.865,76.879,100920000.0
2008-05-29 06:09:00,76.904,76.904,76.865,76.865,93670000.0
2008-05-29 06:10:00,76.882,76.9,76.874,76.893,118040000.0
2008-05-29 06:11:00,76.868,76.876,76.868,76.868,123520000.0
2008-05-29 06:12:00,76.89,76.89,76.867,76.885,62230000.0
2008-05-29 06:13:00,76.847,76.861,76.84,76.84,126680000.0
2008-05-29 06:14:00,76.86,76.88,76.857,76.857,101440000.0
2008-05-29 06:15:00,76.892,76.892,76.867,76.867,7930000.0
2008-05-29 06:16:00,76.868,76.887,76.865,76.887,49910000.0
2008-05-29 06:17:00,76.858,76.859,76.857,76.857,55210000.0
2008-05-29 06:18:00,76.891,76.891,76.865,76.885,102570000.0
2008-05-29 06:19:00,76.863,76.886,76.857,76.867,134060000.0
2008-05-29 06:20:00,76.849,76.873,76.849,76.864,112410000.0
2008-05-29 06:21:00,76.864,76.864,76.833,76.862,98830000.0
2008-05-29 06:22:00,76.854,76.874,76.854,76.863,89330000.0
2008-05-29 06:23:00,76.854,76.873,76.852,76.869,93410000.0
2008-05-29 06:24:00,76.867,76.867,76.837,76.861,116200000.0
2008-05-29 06:25:00,76.828,76.836,76.828,76.836,77270000.0
2008-05-29 06:26:00,76.853,76.873,76.853,76.873,67100000.0
2008-05-29 06:27:00,76.886,76.886,76.863,76.884,23900000.0
2008-05-29 06:28:00,76.876,76.876,76.855,76.866,53420000.0
2008-05-29 06:29:00,76.862,76.873,76.851,76.851,89620000.0
2008-05-29 06:30:00,76.884,76.884,76.836,76.859,59770000.0
2008-05-29 06:31:00,76.846,76.855,76.827,76.855,73660000.0
2008-05-29 06:32:00,76.824,76.851,76.824,76.849,87920000.0
2008-05-29 06:33:00,76.858,76.865,76.834,76.865,64920000.0
2008-05-29 06:34:00,76.858,76.859,76.856,76.858,73820000.0
2008-05-29 06:35:00,76.838,76.861,76.833,76.861,88580000.0
2008-05-29 06:36:00,76.872,76.872,76.846,76.854,61200000.0
2008-05-29 06:37:00,76.84,76.847,76.84,76.844,91720000.0
2008-05-29 06:38:00,76.855,76.856,76.847,76.853,75950000.0
2008-05-29 06:39:00,76.875,76.89,76.865,76.869,32060000.0
2008-05-29 06:40:00,76.877,76.882,76.859,76.859,70650000.0
2008-05-29 06:41:00,76.865,76.869,76.865,76.867,65100000.0
2008-05-29 06:42:00,76.887,76.891,76.885,76.889,69750000.0
2008-05-29 06:43:00,76.861,76.886,76.851,76.886,50770000.0
2008-05-29 06:44:00,76.856,76.893,76.856,76.869,74470000.0
2008-05-29 06:45:00,76.862,76.891,76.859,76.877,118870000.0
2008-05-29 06:46:00,76.858,76.882,76.852,76.868,106420000.0
2008-05-29 06:47:00,76.861,76.871,76.853,76.859,56140000.0
2008-05-29 06:48:00,76.881,76.881,76.853,76.853,95800000.0
2008-05-29 06:49:00,76.856,76.879,76.85,76.86,90900000.0
2008-05-29 06:50:00,76.848,76.87,76.834,76.842,89700000.0
2008-05-29 06:51:00,76.835,76.859,76.829,76.839,27230000.0
2008-05-29 06:52:00,76.832,76.846,76.832,76.846,42540000.0
2008-05-29 06:53:00,76.841,76.862,76.836,76.859,39570000.0
2008-05-29 06:54:00,76.879,76.879,76.84,76.846,14690000.0
2008-05-29 06:55:00,76.84,76.862,76.832,76.832,54590000.0
2008-05-29 06:56:00,76.841,76.862,76.836,76.841,46690000.0
2008-05-29 06:57:00,76.854,76.864,76.832,76.849,54200000.0
2008-05-29 06:58:00,76.841,76.86,76.837,76.86,102750000.0
2008-05-29 07:00:00,76.872,76.872,76.839,76.85,44490000.0
2008-05-29 07:01:00,76.837,76.837,76.829,76.836,47490000.0
2008-05-29 07:02:00,76.817,76.839,76.813,76.827,48680000.0
2008-05-29 07:03:00,76.839,76.839,76.816,76.816,76310000.0
2008-05-29 07:04:00,76.829,76.83,76.826,76.827,99980000.0
2008-05-29 07:05:00,76.836,76.838,76.831,76.838,99410000.0
2008-05-29 07:06:00,76.834,76.834,76.815,76.815,149380000.0
2008-05-29 07:07:00,76.826,76.837,76.824,76.825,36650000.0
2008-05-29 07:08:00,76.814,76.825,76.807,76.825,68060000.0
2008-05-29 07:09:00,76.838,76.839,76.836,76.838,37460000.0
2008-05-29 07:10:00,76.821,76.824,76.819,76.82,41080000.0
2008-05-29 07:11:00,76.827,76.827,76.819,76.826,40800000.0
2008-05-29 07:12:00,76.837,76.837,76.835,76.835,24390000.0
2008-05-29 07:13:00,76.822,76.838,76.822,76.835,17290000.0
2008-05-29 07:14:00,76.818,76.832,76.809,76.809,64570000.0
2008-05-29 07:15:00,76.859,76.859,76.819,76.83,34030000.0
2008-05-29 07:16:00,76.816,76.824,76.813,76.82,66080000.0
2008-05-29 07:17:00,76.827,76.828,76.821,76.828,28640000.0
2008-05-29 07:18:00,76.834,76.834,76.805,76.817,65070000.0
2008-05-29 07:19:00,76.826,76.826,76.805,76.81,35900000.0
2008-05-29 07:20:00,76.819,76.841,76.815,76.815,77120000.0
2008-05-29 07:21:00,76.849,76.849,76.821,76.821,84510000.0
2008-05-29 07:22:00,76.813,76.844,76.813,76.844,47060000.0
2008-05-29 07:23:00,76.81,76.831,76.81,76.816,36810000.0
2008-05-29 07:24:00,76.84,76.844,76.84,76.844,20840000.0
2008-05-29 07:25:00,76.832,76.832,76.812,76.812,36080000.0
2008-05-29 07:26:00,76.826,76.827,76.82,76.827,71290000.0
2008-05-29 07:27:00,76.843,76.843,76.826,76.836,70110000.0
2008-05-29 07:28:00,76.823,76.861,76.823,76.861,36630000.0
2008-05-29 07:29:00,76.853,76.862,76.837,76.849,93240000.0
2008-05-29 07:30:00,76.869,76.869,76.827,76.852,78780000.0
2008-05-29 07:31:00,76.884,76.888,76.857,76.877,52290000.0
2008-05-29 07:32:00,76.857,76.889,76.851,76.869,39800000.0
2008-05-29 07:33:00,76.897,76.897,76.867,76.883,34480000.0
2008-05-29 07:34:00,76.869,76.869,76.857,76.86,85470000.0
2008-05-29 07:35:00,76.85,76.862,76.827,76.831,93500000.0
2008-05-29 07:36:00,76.843,76.843,76.805,76.819,64510000.0
2008-05-29 07:37:00,76.842,76.842,76.824,76.836,72110000.0
2008-05-29 07:38:00,76.847,76.863,76.844,76.849,57300000.0
2008-05-29 07:39:00,76.865,76.865,76.842,76.845,97100000.0
2008-05-29 07:40:00,76.86,76.89,76.86,76.89,65700000.0
2008-05-29 07:41:00,76.875,76.891,76.867,76.877,73270000.0
2008-05-29 07:42:00,76.884,76.884,76.862,76.877,76470000.0
2008-05-29 07:43:00,76.871,76.885,76.863,76.885,126950000.0
2008-05-29 07:44:00,76.894,76.894,76.876,76.887,103570000.0
2008-05-29 07:45:00,76.915,76.915,76.874,76.889,102700000.0
2008-05-29 07:46:00,76.908,76.921,76.895,76.899,95890000.0
2008-05-29 07:47:00,76.908,76.92,76.9,76.9,80070000.0
2008-05-29 07:48:00,76.923,76.923,76.893,76.922,80420000.0
2008-05-29 07:49:00,76.91,76.932,76.91,76.926,100630000.0
2008-05-29 07:50:00,76.903,76.921,76.903,76.918,52540000.0
2008-05-29 07:51:00,76.911,76.933,76.906,76.928,95240000.0
2008-05-29 07:52:00,76.94,76.95,76.913,76.913,76140000.0
2008-05-29 07:53:00,76.916,76.92,76.888,76.915,89780000.0
2008-05-29 07:54:00,76.91,76.931,76.895,76.903,72000000.0
2008-05-29 07:55:00,76.909,76.931,76.905,76.909,67010000.0
2008-05-29 07:56:00,76.903,76.933,76.903,76.919,91220000.0
2008-05-29 07:57:00,76.927,76.942,76.908,76.912,74920000.0
2008-05-29 07:58:00,76.918,76.933,76.902,76.902,106970000.0
2008-05-29 07:59:00,76.895,76.922,76.895,76.92,74590000.0
2008-05-29 08:00:00,76.924,76.924,76.875,76.875,128150000.0
2008-05-29 08:01:00,76.884,76.929,76.884,76.894,95050000.0
2008-05-29 08:02:00,76.919,76.921,76.886,76.898,78100000.0
2008-05-29 08:03:00,76.924,76.924,76.895,76.898,85730000.0
2008-05-29 08:04:00,76.887,76.914,76.884,76.9,96730000.0
2008-05-29 08:05:00,76.89,76.908,76.883,76.89,77630000.0
2008-05-29 08:06:00,76.904,76.907,76.888,76.889,24060000.0
2008-05-29 08:07:00,76.898,76.908,76.877,76.898,50130000.0
2008-05-29 08:08:00,76.909,76.919,76.877,76.912,70480000.0
2008-05-29 08:09:00,76.915,76.919,76.884,76.884,66070000.0
2008-05-29 08:10:00,76.896,76.905,76.847,76.863,110000000.0
2008-05-29 08:11:00,76.88,76.88,76.773,76.806,121830000.0
2008-05-29 08:12:00,76.806,76.815,76.78,76.805,43260000.0
2008-05-29 08:13:00,76.831,76.838,76.807,76.811,61170000.0
2008-05-29 08:14:00,76.816,76.839,76.811,76.839,68850000.0
2008-05-29 08:15:00,76.864,76.868,76.828,76.836,92850000.0
2008-05-29 08:16:00,76.836,76.845,76.824,76.845,42000000.0
2008-05-29 08:17:00,76.844,76.888,76.844,76.87,71030000.0
2008-05-29 08:18:00,76.868,76.884,76.848,76.871,37620000.0
2008-05-29 08:19:00,76.862,76.888,76.852,76.869,84040000.0
2008-05-29 08:20:00,76.866,76.886,76.858,76.886,73200000.0
2008-05-29 08:21:00,76.859,76.891,76.858,76.878,49870000.0
2008-05-29 08:22:00,76.889,76.911,76.886,76.899,52480000.0
2008-05-29 08:23:00,76.872,76.906,76.872,76.899,61890000.0
2008-05-29 08:24:00,76.905,76.907,76.873,76.873,45020000.0
2008-05-29 08:25:00,76.876,76.884,76.876,76.884,43340000.0
2008-05-29 08:26:00,76.873,76.885,76.82,76.839,80730000.0
2008-05-29 08:27:00,76.85,76.877,76.841,76.866,87660000.0
2008-05-29 08:28:00,76.858,76.88,76.847,76.851,145590000.0
2008-05-29 08:29:00,76.832,76.853,76.826,76.853,75510000.0
2008-05-29 08:30:00,76.875,76.888,76.853,76.861,86640000.0
2008-05-29 08:31:00,76.877,76.89,76.856,76.869,36770000.0
2008-05-29 08:32:00,76.878,76.89,76.863,76.885,32220000.0
2008-05-29 08:33:00,76.872,76.88,76.844,76.844,46310000.0
2008-05-29 08:34:00,76.853,76.88,76.847,76.852,116420000.0
2008-05-29 08:35:00,76.843,76.855,76.843,76.851,97250000.0
2008-05-29 08:36:00,76.882,76.882,76.832,76.873,39710000.0
2008-05-29 08:37:00,76.848,76.878,76.848,76.858,43290000.0
2008-05-29 08:38:00,76.849,76.857,76.849,76.857,10910000.0
2008-05-29 08:39:00,76.883,76.892,76.856,76.86,54330000.0
2008-05-29 08:40:00,76.849,76.863,76.827,76.863,58590000.0
2008-05-29 08:41:00,76.874,76.874,76.836,76.845,85160000.0
2008-05-29 08:42:00,76.848,76.868,76.815,76.86,150280000.0
2008-05-29 08:43:00,76.84,76.854,76.83,76.847,57030000.0
2008-05-29 08:44:00,76.83,76.849,76.826,76.829,119290000.0
2008-05-29 08:45:00,76.841,76.857,76.818,76.84,106770000.0
2008-05-29 08:46:00,76.828,76.844,76.824,76.83,86830000.0
2008-05-29 08:47:00,76.819,76.835,76.815,76.835,73370000.0
2008-05-29 08:48:00,76.834,76.853,76.815,76.842,45270000.0
2008-05-29 08:49:00,76.836,76.847,76.823,76.823,33450000.0
2008-05-29 08:50:00,76.835,76.842,76.824,76.842,50420000.0
2008-05-29 08:51:00,76.871,76.882,76.845,76.86,27070000.0
2008-05-29 08:52:00,76.85,76.9,76.847,76.888,32200000.0
2008-05-29 08:53:00,76.903,76.905,76.866,76.885,36620000.0
2008-05-29 08:54:00,76.913,76.913,76.886,76.899,59360000.0
2008-05-29 08:55:00,76.892,76.917,76.883,76.911,100740000.0
2008-05-29 08:56:00,76.892,76.901,76.868,76.894,73690000.0
2008-05-29 08:57:00,76.888,76.9,76.822,76.9,67900000.0
2008-05-29 08:58:00,76.888,76.901,76.847,76.901,77000000.0
2008-05-29 08:59:00,76.854,76.905,76.854,76.888,134570000.0
2008-05-29 09:00:00,76.932,76.932,76.862,76.87,148170000.0
2008-05-29 09:01:00,76.832,76.84,76.807,76.811,134200000.0
2008-05-29 09:02:00,76.806,76.871,76.806,76.871,116350000.0
2008-05-29 09:03:00,76.863,76.875,76.839,76.853,59660000.0
2008-05-29 09:04:00,76.871,76.884,76.862,76.869,91120000.0
2008-05-29 09:05:00,76.894,76.894,76.853,76.853,77330000.0
2008-05-29 09:06:00,76.865,76.865,76.837,76.849,65220000.0
2008-05-29 09:07:00,76.86,76.863,76.845,76.855,75510000.0
2008-05-29 09:08:00,76.841,76.86,76.827,76.832,62680000.0
2008-05-29 09:09:00,76.842,76.842,76.813,76.82,49710000.0
2008-05-29 09:10:00,76.836,76.84,76.804,76.834,60810000.0
2008-05-29 09:11:00,76.845,76.862,76.838,76.841,109150000.0
2008-05-29 09:12:00,76.867,76.892,76.85,76.867,91890000.0
2008-05-29 09:13:00,76.885,76.898,76.862,76.862,107930000.0
2008-05-29 09:14:00,76.876,76.88,76.846,76.858,72110000.0
2008-05-29 09:15:00,76.933,76.933,76.856,76.856,70160000.0
2008-05-29 09:16:00,76.863,76.891,76.863,76.87,69910000.0
2008-05-29 09:17:00,76.875,76.889,76.856,76.871,61120000.0
2008-05-29 09:18:00,76.88,76.88,76.856,76.868,46800000.0
2008-05-29 09:19:00,76.862,76.889,76.856,76.863,97320000.0
2008-05-29 09:20:00,76.878,76.894,76.873,76.877,69160000.0
2008-05-29 09:21:00,76.896,76.905,76.873,76.873,70170000.0
2008-05-29 09:22:00,76.877,76.877,76.87,76.87,70870000.0
2008-05-29 09:23:00,76.879,76.893,76.874,76.881,72430000.0
2008-05-29 09:24:00,76.904,76.904,76.876,76.883,75830000.0
2008-05-29 09:25:00,76.872,76.886,76.872,76.872,43670000.0
2008-05-29 09:26:00,76.861,76.89,76.861,76.863,76730000.0
2008-05-29 09:27:00,76.882,76.882,76.857,76.857,93500000.0
2008-05-29 09:28:00,76.862,76.88,76.844,76.844,105240000.0
2008-05-29 09:29:00,76.83,76.849,76.812,76.812,78460000.0
2008-05-29 09:30:00,76.828,76.836,76.805,76.836,48380000.0
2008-05-29 09:31:00,76.831,76.86,76.825,76.825,83420000.0
2008-05-29 09:32:00,76.835,76.841,76.817,76.82,60100000.0
2008-05-29 09:33:00,76.869,76.869,76.817,76.827,58420000.0
2008-05-29 09:34:00,76.832,76.859,76.829,76.831,36470000.0
2008-05-29 09:35:00,76.84,76.84,76.801,76.821,36830000.0
2008-05-29 09:36:00,76.814,76.814,76.787,76.79,46860000.0
2008-05-29 09:37:00,76.804,76.844,76.804,76.818,93070000.0
2008-05-29 09:38:00,76.808,76.842,76.808,76.821,65280000.0
2008-05-29 09:39:00,76.842,76.842,76.797,76.812,108410000.0
2008-05-29 09:40:00,76.839,76.844,76.827,76.838,62840000.0
2008-05-29 09:41:00,76.81,76.836,76.802,76.818,115780000.0
2008-05-29 09:42:00,76.812,76.812,76.775,76.789,106150000.0
2008-05-29 09:43:00,76.783,76.812,76.783,76.812,88650000.0
2008-05-29 09:44:00,76.825,76.825,76.806,76.806,119630000.0
2008-05-29 09:45:00,76.806,76.821,76.785,76.812,119110000.0
2008-05-29 09:46:00,76.823,76.823,76.793,76.814,65310000.0
2008-05-29 09:47:00,76.802,76.822,76.792,76.792,129560000.0
2008-05-29 09:48:00,76.829,76.831,76.801,76.809,101490000.0
2008-05-29 09:49:00,76.829,76.855,76.829,76.832,14720000.0
2008-05-29 09:50:00,76.825,76.843,76.825,76.841,117600000.0
2008-05-29 09:51:00,76.829,76.84,76.811,76.82,132150000.0
2008-05-29 09:52:00,76.807,76.825,76.796,76.825,61990000.0
2008-05-29 09:53:00,76.78,76.823,76.763,76.823,125140000.0
2008-05-29 09:54:00,76.833,76.842,76.824,76.829,107530000.0
2008-05-29 09:55:00,76.811,76.83,76.801,76.83,11460000.0
2008-05-29 09:56:00,76.822,76.823,76.798,76.823,87190000.0
2008-05-29 09:57:00,76.819,76.828,76.794,76.801,97630000.0
2008-05-29 09:58:00,76.793,76.822,76.793,76.809,101850000.0
2008-05-29 09:59:00,76.834,76.834,76.792,76.792,75020000.0
2008-05-29 10:00:00,76.819,76.856,76.778,76.85,73340000.0
2008-05-29 10:01:00,76.849,76.858,76.836,76.839,107080000.0
2008-05-29 10:02:00,76.852,76.887,76.844,76.885,69200000.0
2008-05-29 10:03:00,76.888,76.888,76.856,76.861,66980000.0
2008-05-29 10:04:00,76.872,76.891,76.848,76.891,92210000.0
2008-05-29 10:05:00,76.874,76.902,76.874,76.902,73910000.0
2008-05-29 10:06:00,76.906,76.918,76.879,76.915,107890000.0
2008-05-29 10:07:00,76.92,76.932,76.906,76.909,76640000.0
2008-05-29 10:08:00,76.896,76.916,76.881,76.888,62350000.0
2008-05-29 10:09:00,76.9,76.921,76.876,76.916,110810000.0
2008-05-29 10:10:00,76.888,76.911,76.884,76.884,86970000.0
2008-05-29 10:11:00,76.894,76.894,76.839,76.846,90590000.0
2008-05-29 10:12:00,76.861,76.861,76.816,76.845,79940000.0
2008-05-29 10:13:00,76.838,76.876,76.838,76.857,59580000.0
2008-05-29 10:14:00,76.876,76.891,76.86,76.891,91380000.0
2008-05-29 10:15:00,76.886,76.9,76.869,76.872,70920000.0
2008-05-29 10:16:00,76.881,76.886,76.86,76.876,99230000.0
2008-05-29 10:17:00,76.89,76.909,76.88,76.897,88750000.0
2008-05-29 10:18:00,76.904,76.918,76.884,76.898,112890000.0
2008-05-29 10:19:00,76.904,76.911,76.876,76.896,56770000.0
2008-05-29 10:20:00,76.845,76.873,76.832,76.85,55400000.0
2008-05-29 10:21:00,76.836,76.861,76.809,76.827,89150000.0
2008-05-29 10:22:00,76.804,76.823,76.751,76.784,132500000.0
2008-05-29 10:23:00,76.792,76.799,76.765,76.768,105140000.0
2008-05-29 10:24:00,76.773,76.777,76.711,76.764,87870000.0
2008-05-29 10:25:00,76.762,76.788,76.758,76.788,84130000.0
2008-05-29 10:26:00,76.787,76.838,76.782,76.838,89490000.0
2008-05-29 10:27:00,76.846,76.876,76.831,76.831,110320000.0
2008-05-29 10:28:00,76.821,76.859,76.821,76.856,77450000.0
2008-05-29 10:29:00,76.834,76.901,76.834,76.863,58570000.0
2008-05-29 10:30:00,76.856,76.879,76.844,76.844,21880000.0
2008-05-29 10:31:00,76.832,76.851,76.826,76.832,54530000.0
2008-05-29 10:32:00,76.844,76.887,76.833,76.884,86870000.0
2008-05-29 10:33:00,76.874,76.884,76.813,76.813,67980000.0
2008-05-29 10:34:00,76.843,76.878,76.826,76.826,73490000.0
2008-05-29 10:35:00,76.837,76.86,76.834,76.834,92240000.0
2008-05-29 10:36:00,76.851,76.859,76.825,76.838,70410000.0
2008-05-29 10:37:00,76.828,76.841,76.822,76.83,74010000.0
2008-05-29 10:38:00,76.824,76.89,76.824,76.847,92110000.0
2008-05-29 10:39:00,76.854,76.854,76.822,76.83,61540000.0
2008-05-29 10:40:00,76.82,76.826,76.809,76.809,87460000.0
2008-05-29 10:41:00,76.819,76.839,76.815,76.833,65840000.0
2008-05-29 10:42:00,76.858,76.858,76.826,76.829,35100000.0
2008-05-29 10:43:00,76.846,76.858,76.828,76.845,75600000.0
2008-05-29 10:44:00,76.841,76.889,76.838,76.874,61810000.0
2008-05-29 10:45:00,76.869,76.887,76.844,76.844,69470000.0
2008-05-29 10:46:00,76.846,76.858,76.809,76.847,49790000.0
2008-05-29 10:47:00,76.839,76.861,76.824,76.847,74550000.0
2008-05-29 10:48:00,76.859,76.889,76.841,76.85,119500000.0
2008-05-29 10:49:00,76.838,76.845,76.835,76.845,100060000.0
2008-05-29 10:50:00,76.844,76.862,76.844,76.856,55420000.0
2008-05-29 10:51:00,76.854,76.861,76.83,76.861,91380000.0
2008-05-29 10:52:00,76.849,76.876,76.831,76.839,90240000.0
2008-05-29 10:53:00,76.83,76.859,76.828,76.857,84970000.0
2008-05-29 10:54:00,76.851,76.865,76.828,76.865,21850000.0
2008-05-29 10:55:00,76.849,76.851,76.846,76.849,43040000.0
2008-05-29 10:56:00,76.845,76.886,76.845,76.872,44580000.0
2008-05-29 10:57:00,76.887,76.887,76.87,76.871,12780000.0
2008-05-29 10:58:00,76.871,76.89,76.869,76.869,51790000.0
2008-05-29 10:59:00,76.863,76.907,76.858,76.894,45640000.0
2008-05-29 11:00:00,76.909,76.921,76.901,76.901,45510000.0
2008-05-29 11:01:00,76.908,76.915,76.897,76.897,110270000.0
2008-05-29 11:02:00,76.906,76.919,76.891,76.902,59480000.0
2008-05-29 11:03:00,76.914,76.919,76.893,76.893,41030000.0
2008-05-29 11:04:00,76.901,76.916,76.894,76.899,43860000.0
2008-05-29 11:05:00,76.888,76.91,76.885,76.898,45780000.0
2008-05-29 11:06:00,76.922,76.922,76.895,76.903,77090000.0
2008-05-29 11:07:00,76.89,76.911,76.876,76.903,97520000.0
2008-05-29 11:08:00,76.894,76.9,76.868,76.871,94890000.0
2008-05-29 11:09:00,76.899,76.908,76.876,76.901,158050000.0
2008-05-29 11:10:00,76.879,76.908,76.879,76.9,38130000.0
2008-05-29 11:11:00,76.92,76.92,76.893,76.915,66370000.0
2008-05-29 11:12:00,76.909,76.92,76.885,76.899,41840000.0
2008-05-29 11:13:00,76.898,76.917,76.888,76.908,37310000.0
2008-05-29 11:14:00,76.926,76.926,76.901,76.901,35630000.0
2008-05-29 11:15:00,76.921,76.921,76.878,76.878,26330000.0
2008-05-29 11:16:00,76.871,76.88,76.862,76.862,15600000.0
2008-05-29 11:17:00,76.873,76.912,76.873,76.912,65210000.0
2008-05-29 11:18:00,76.907,76.907,76.895,76.904,34660000.0
2008-05-29 11:19:00,76.882,76.902,76.882,76.884,59390000.0
2008-05-29 11:20:00,76.885,76.901,76.876,76.884,28050000.0
2008-05-29 11:21:00,76.888,76.907,76.867,76.871,62430000.0
2008-05-29 11:22:00,76.877,76.881,76.862,76.862,34940000.0
2008-05-29 11:23:00,76.869,76.889,76.865,76.877,73150000.0
2008-05-29 11:24:00,76.892,76.892,76.846,76.846,83040000.0
2008-05-29 11:25:00,76.85,76.878,76.85,76.86,44840000.0
2008-05-29 11:26:00,76.887,76.887,76.865,76.871,40290000.0
2008-05-29 11:27:00,76.893,76.893,76.864,76.884,17710000.0
2008-05-29 11:28:00,76.854,76.892,76.854,76.863,35740000.0
2008-05-29 11:29:00,76.878,76.889,76.859,76.875,72980000.0
2008-05-29 11:30:00,76.882,76.882,76.865,76.867,62570000.0
2008-05-29 11:31:00,76.86,76.879,76.855,76.869,40790000.0
2008-05-29 11:32:00,76.86,76.873,76.854,76.873,99310000.0
2008-05-29 11:33:00,76.874,76.882,76.854,76.854,87850000.0
2008-05-29 11:34:00,76.859,76.882,76.845,76.877,44640000.0
2008-05-29 11:35:00,76.862,76.862,76.817,76.836,44100000.0
2008-05-29 11:36:00,76.845,76.845,76.826,76.835,36290000.0
2008-05-29 11:37:00,76.829,76.835,76.822,76.835,83310000.0
2008-05-29 11:38:00,76.802,76.84,76.802,76.836,89700000.0
2008-05-29 11:39:00,76.855,76.855,76.834,76.842,66180000.0
2008-05-29 11:40:00,76.814,76.842,76.814,76.835,73030000.0
2008-05-29 11:41:00,76.847,76.863,76.822,76.822,55350000.0
2008-05-29 11:42:00,76.846,76.854,76.823,76.849,89950000.0
2008-05-29 11:43:00,76.833,76.846,76.803,76.842,71820000.0
2008-05-29 11:44:00,76.82,76.835,76.82,76.835,78010000.0
2008-05-29 11:45:00,76.84,76.845,76.824,76.845,69090000.0
2008-05-29 11:46:00,76.822,76.853,76.822,76.844,121570000.0
2008-05-29 11:47:00,76.843,76.863,76.841,76.841,101710000.0
2008-05-29 11:48:00,76.881,76.881,76.839,76.842,90560000.0
2008-05-29 11:49:00,76.863,76.863,76.807,76.807,96310000.0
2008-05-29 11:50:00,76.808,76.826,76.786,76.799,71090000.0
2008-05-29 11:51:00,76.817,76.821,76.803,76.803,79160000.0
2008-05-29 11:52:00,76.787,76.803,76.781,76.788,98580000.0
2008-05-29 11:53:00,76.803,76.832,76.803,76.812,51820000.0
2008-05-29 11:54:00,76.823,76.83,76.808,76.809,86360000.0
2008-05-29 11:55:00,76.819,76.823,76.806,76.823,69640000.0
2008-05-29 11:56:00,76.818,76.833,76.813,76.813,88130000.0
2008-05-29 11:57:00,76.828,76.83,76.827,76.829,73320000.0
2008-05-29 11:58:00,76.814,76.82,76.774,76.807,61460000.0
2008-05-29 11:59:00,76.771,76.792,76.754,76.754,95380000.0
2008-05-29 12:00:00,76.764,76.78,76.758,76.774,73650000.0
2008-05-29 12:01:00,76.754,76.792,76.754,76.784,104330000.0
2008-05-29 12:02:00,76.76,76.77,76.747,76.767,77240000.0
2008-05-29 12:03:00,76.76,76.772,76.755,76.772,121830000.0
2008-05-29 12:04:00,76.764,76.801,76.764,76.778,93470000.0
2008-05-29 12:05:00,76.773,76.779,76.748,76.76,78750000.0
2008-05-29 12:06:00,76.782,76.799,76.758,76.778,81090000.0
2008-05-29 12:07:00,76.761,76.792,76.761,76.772,98910000.0
2008-05-29 12:08:00,76.761,76.804,76.761,76.804,81370000.0
2008-05-29 12:09:00,76.796,76.802,76.777,76.788,24870000.0
2008-05-29 12:10:00,76.783,76.812,76.783,76.808,50280000.0
2008-05-29 12:11:00,76.779,76.79,76.766,76.777,68050000.0
2008-05-29 12:12:00,76.78,76.78,76.754,76.767,59970000.0
2008-05-29 12:13:00,76.758,76.78,76.757,76.761,108970000.0
2008-05-29 12:14:00,76.775,76.801,76.775,76.801,129100000.0
2008-05-29 12:15:00,76.8,76.8,76.784,76.795,41250000.0
2008-05-29 12:16:00,76.79,76.802,76.79,76.795,62790000.0
2008-05-29 12:17:00,76.788,76.795,76.786,76.795,72600000.0
2008-05-29 12:18:00,76.803,76.817,76.774,76.774,88780000.0
2008-05-29 12:19:00,76.764,76.801,76.764,76.801,46200000.0
2008-05-29 12:20:00,76.804,76.854,76.804,76.829,76390000.0
2008-05-29 12:21:00,76.843,76.843,76.816,76.822,43550000.0
2008-05-29 12:22:00,76.806,76.82,76.787,76.82,76840000.0
2008-05-29 12:23:00,76.801,76.824,76.798,76.801,73970000.0
2008-05-29 12:24:00,76.813,76.813,76.793,76.805,49480000.0
2008-05-29 12:25:00,76.807,76.822,76.803,76.803,61440000.0
2008-05-29 12:26:00,76.811,76.817,76.81,76.811,59940000.0
2008-05-29 12:27:00,76.824,76.824,76.817,76.818,51800000.0
2008-05-29 12:28:00,76.793,76.801,76.763,76.771,47770000.0
2008-05-29 12:29:00,76.783,76.785,76.773,76.773,80960000.0
2008-05-29 12:30:00,76.785,76.795,76.771,76.771,91020000.0
2008-05-29 12:31:00,76.778,76.792,76.776,76.781,145650000.0
2008-05-29 12:32:00,76.772,76.779,76.771,76.777,76900000.0
2008-05-29 12:33:00,76.798,76.804,76.79,76.79,88660000.0
2008-05-29 12:34:00,76.795,76.795,76.781,76.781,33260000.0
2008-05-29 12:35:00,76.772,76.785,76.772,76.778,31010000.0
2008-05-29 12:36:00,76.797,76.799,76.797,76.799,46510000.0
2008-05-29 12:37:00,76.793,76.823,76.793,76.808,103020000.0
2008-05-29 12:38:00,76.82,76.831,76.802,76.806,98490000.0
2008-05-29 12:39:00,76.821,76.821,76.798,76.814,40110000.0
2008-05-29 12:40:00,76.797,76.797,76.789,76.789,43070000.0
2008-05-29 12:42:00,76.807,76.807,76.782,76.796,54960000.0
2008-05-29 12:43:00,76.791,76.802,76.785,76.797,53100000.0
2008-05-29 12:44:00,76.803,76.803,76.777,76.801,79910000.0
2008-05-29 12:45:00,76.78,76.801,76.78,76.782,157580000.0
2008-05-29 12:46:00,76.773,76.786,76.773,76.786,51400000.0
2008-05-29 12:47:00,76.783,76.803,76.783,76.803,110860000.0
2008-05-29 12:48:00,76.804,76.804,76.784,76.784,114010000.0
2008-05-29 12:49:00,76.786,76.796,76.782,76.796,81820000.0
2008-05-29 12:50:00,76.794,76.821,76.794,76.821,80980000.0
2008-05-29 12:51:00,76.821,76.826,76.782,76.782,44130000.0
2008-05-29 12:52:00,76.793,76.799,76.779,76.788,31210000.0
2008-05-29 12:53:00,76.802,76.807,76.801,76.801,49510000.0
2008-05-29 12:54:00,76.813,76.813,76.785,76.802,25420000.0
2008-05-29 12:55:00,76.771,76.805,76.771,76.805,31130000.0
2008-05-29 12:56:00,76.783,76.8,76.783,76.798,41590000.0
2008-05-29 12:57:00,76.798,76.805,76.794,76.794,66270000.0
2008-05-29 12:58:00,76.796,76.801,76.781,76.781,106330000.0
2008-05-29 12:59:00,76.79,76.8,76.783,76.79,73420000.0
2008-05-29 13:00:00,76.799,76.799,76.786,76.788,71460000.0
2008-05-29 13:01:00,76.782,76.802,76.782,76.792,72650000.0
2008-05-29 13:02:00,76.801,76.819,76.795,76.807,133310000.0
2008-05-29 13:03:00,76.82,76.829,76.807,76.81,135250000.0
2008-05-29 13:04:00,76.807,76.823,76.806,76.823,133350000.0
2008-05-29 13:05:00,76.834,76.838,76.812,76.812,116450000.0
2008-05-29 13:06:00,76.834,76.834,76.82,76.82,62460000.0
2008-05-29 13:07:00,76.81,76.822,76.797,76.81,88850000.0
2008-05-29 13:08:00,76.824,76.824,76.793,76.793,78790000.0
2008-05-29 13:09:00,76.805,76.831,76.799,76.809,72040000.0
2008-05-29 13:10:00,76.792,76.813,76.792,76.8,75660000.0
2008-05-29 13:11:00,76.813,76.813,76.792,76.792,64770000.0
2008-05-29 13:12:00,76.821,76.86,76.817,76.83,48970000.0
2008-05-29 13:13:00,76.836,76.84,76.813,76.819,68940000.0
2008-05-29 13:14:00,76.811,76.827,76.811,76.818,107980000.0
2008-05-29 13:15:00,76.848,76.848,76.839,76.839,98190000.0
2008-05-29 13:16:00,76.81,76.83,76.81,76.818,107340000.0
2008-05-29 13:17:00,76.813,76.839,76.813,76.819,85000000.0
2008-05-29 13:18:00,76.855,76.855,76.831,76.831,71590000.0
2008-05-29 13:19:00,76.846,76.846,76.838,76.838,79090000.0
2008-05-29 13:20:00,76.818,76.825,76.818,76.819,62070000.0
2008-05-29 13:21:00,76.809,76.833,76.807,76.81,47330000.0
2008-05-29 13:22:00,76.796,76.824,76.794,76.824,99340000.0
2008-05-29 13:23:00,76.802,76.823,76.802,76.823,68270000.0
2008-05-29 13:24:00,76.824,76.824,76.794,76.794,66630000.0
2008-05-29 13:26:00,76.796,76.796,76.79,76.79,78620000.0
2008-05-29 13:27:00,76.814,76.816,76.802,76.802,76300000.0
2008-05-29 13:28:00,76.791,76.821,76.791,76.792,41980000.0
2008-05-29 13:29:00,76.806,76.823,76.791,76.791,74720000.0
2008-05-29 13:30:00,76.818,76.829,76.798,76.821,82320000.0
2008-05-29 13:31:00,76.828,76.828,76.819,76.819,102000000.0
2008-05-29 13:32:00,76.822,76.822,76.801,76.814,81650000.0
2008-05-29 13:33:00,76.814,76.814,76.794,76.802,53680000.0
2008-05-29 13:34:00,76.819,76.82,76.817,76.82,85720000.0
2008-05-29 13:35:00,76.81,76.822,76.802,76.822,62540000.0
2008-05-29 13:36:00,76.828,76.831,76.807,76.826,57840000.0
2008-05-29 13:37:00,76.823,76.841,76.823,76.828,39110000.0
2008-05-29 13:38:00,76.82,76.833,76.82,76.829,34090000.0
2008-05-29 13:39:00,76.835,76.835,76.821,76.828,50110000.0
2008-05-29 13:40:00,76.838,76.844,76.831,76.837,87990000.0
2008-05-29 13:41:00,76.829,76.864,76.829,76.864,66740000.0
2008-05-29 13:42:00,76.874,76.881,76.854,76.869,121190000.0
2008-05-29 13:43:00,76.893,76.893,76.857,76.866,59900000.0
2008-05-29 13:44:00,76.878,76.895,76.874,76.895,109270000.0
2008-05-29 13:45:00,76.893,76.91,76.872,76.898,107490000.0
2008-05-29 13:46:00,76.891,76.914,76.891,76.891,90970000.0
2008-05-29 13:47:00,76.9,76.922,76.897,76.901,126580000.0
2008-05-29 13:48:00,76.922,76.93,76.907,76.926,121750000.0
2008-05-29 13:49:00,76.921,76.952,76.918,76.94,58520000.0
2008-05-29 13:50:00,76.931,76.951,76.931,76.946,133480000.0
2008-05-29 13:51:00,76.963,76.963,76.923,76.923,97570000.0
2008-05-29 13:52:00,76.932,76.936,76.906,76.906,10190000.0
2008-05-29 13:53:00,76.891,76.922,76.891,76.922,58060000.0
2008-05-29 13:54:00,76.922,76.93,76.896,76.912,55170000.0
2008-05-29 13:55:00,76.917,76.951,76.915,76.951,34270000.0
2008-05-29 13:56:00,76.937,76.957,76.927,76.947,37450000.0
2008-05-29 13:57:00,76.975,76.983,76.953,76.974,50750000.0
2008-05-29 13:58:00,76.952,76.987,76.952,76.977,85840000.0
2008-05-29 13:59:00,76.967,76.976,76.967,76.976,63000000.0
2008-05-29 14:00:00,77.007,77.007,76.97,76.971,117710000.0
2008-05-29 14:01:00,76.968,76.987,76.942,76.957,64330000.0
2008-05-29 14:02:00,76.929,76.943,76.929,76.939,106760000.0
2008-05-29 14:03:00,76.948,76.948,76.924,76.933,104590000.0
2008-05-29 14:04:00,76.937,76.951,76.926,76.945,90290000.0
2008-05-29 14:05:00,76.92,76.941,76.92,76.93,120300000.0
2008-05-29 14:06:00,76.941,76.946,76.914,76.927,130620000.0
2008-05-29 14:07:00,76.917,76.929,76.915,76.92,64490000.0
2008-05-29 14:08:00,76.911,76.932,76.911,76.926,126220000.0
2008-05-29 14:09:00,76.936,76.936,76.913,76.926,103890000.0
2008-05-29 14:10:00,76.916,76.943,76.913,76.943,12100000.0
2008-05-29 14:11:00,76.92,76.935,76.902,76.908,133220000.0
2008-05-29 14:12:00,76.926,76.926,76.895,76.907,100140000.0
2008-05-29 14:13:00,76.904,76.913,76.903,76.903,10590000.0
2008-05-29 14:14:00,76.899,76.93,76.899,76.924,127260000.0
2008-05-29 14:15:00,76.942,76.942,76.883,76.883,62640000.0
2008-05-29 14:16:00,76.874,76.91,76.874,76.91,128930000.0
2008-05-29 14:17:00,76.893,76.903,76.874,76.903,104030000.0
2008-05-29 14:18:00,76.886,76.886,76.862,76.871,7930000.0
2008-05-29 14:19:00,76.893,76.896,76.886,76.888,15250000.0
2008-05-29 14:20:00,76.887,76.901,76.887,76.895,10360000.0
2008-05-29 14:21:00,76.902,76.902,76.887,76.902,9020000.0
2008-05-29 14:22:00,76.886,76.91,76.886,76.889,19210000.0
2008-05-29 14:23:00,76.911,76.911,76.897,76.903,12240000.0
2008-05-29 14:24:00,76.931,76.931,76.898,76.898,7320000.0
2008-05-29 14:25:00,76.913,76.918,76.876,76.878,14270000.0
2008-05-29 14:26:00,76.887,76.887,76.868,76.868,7560000.0
2008-05-29 14:27:00,76.885,76.885,76.877,76.882,11490000.0
2008-05-29 14:28:00,76.89,76.912,76.876,76.893,10900000.0
2008-05-29 14:29:00,76.903,76.932,76.9,76.911,14700000.0
2008-05-29 14:30:00,76.907,76.934,76.895,76.925,13790000.0
2008-05-29 14:31:00,76.967,76.977,76.93,76.93,15820000.0
2008-05-29 14:32:00,76.902,76.938,76.857,76.857,67230000.0
2008-05-29 14:33:00,76.863,76.863,76.8,76.829,81110000.0
2008-05-29 14:34:00,76.825,76.861,76.821,76.861,14680000.0
2008-05-29 14:35:00,76.855,76.855,76.81,76.81,122240000.0
2008-05-29 14:36:00,76.822,76.822,76.798,76.81,9010000.0
2008-05-29 14:37:00,76.814,76.837,76.814,76.822,15810000.0
2008-05-29 14:38:00,76.826,76.826,76.797,76.797,107730000.0
2008-05-29 14:39:00,76.822,76.83,76.792,76.798,16770000.0
2008-05-29 14:40:00,76.813,76.832,76.81,76.819,23250000.0
2008-05-29 14:41:00,76.827,76.85,76.822,76.85,78700000.0
2008-05-29 14:42:00,76.832,76.832,76.788,76.788,11350000.0
2008-05-29 14:43:00,76.795,76.821,76.771,76.782,71920000.0
2008-05-29 14:44:00,76.778,76.788,76.764,76.788,7880000.0
2008-05-29 14:45:00,76.814,76.826,76.797,76.821,15440000.0
2008-05-29 14:46:00,76.84,76.873,76.827,76.844,101980000.0
2008-05-29 14:47:00,76.872,76.872,76.824,76.828,14460000.0
2008-05-29 14:48:00,76.854,76.854,76.812,76.815,88800000.0
2008-05-29 14:49:00,76.831,76.847,76.818,76.847,20610000.0
2008-05-29 14:50:00,76.842,76.88,76.84,76.87,15670000.0
2008-05-29 14:51:00,76.884,76.886,76.853,76.853,12780000.0
2008-05-29 14:52:00,76.85,76.889,76.85,76.889,74160000.0
2008-05-29 14:53:00,76.887,76.913,76.883,76.913,18400000.0
2008-05-29 14:54:00,76.943,76.952,76.929,76.945,15140000.0
2008-05-29 14:55:00,76.935,76.944,76.918,76.918,86490000.0
2008-05-29 14:56:00,76.949,76.969,76.932,76.969,13310000.0
2008-05-29 14:57:00,76.969,76.969,76.946,76.947,11120000.0
2008-05-29 14:58:00,76.968,76.986,76.961,76.982,13240000.0
2008-05-29 14:59:00,76.976,76.976,76.928,76.946,53100000.0
2008-05-29 15:00:00,76.97,76.992,76.931,76.967,74910000.0
2008-05-29 15:01:00,76.976,76.985,76.968,76.968,9450000.0
2008-05-29 15:02:00,76.957,76.959,76.942,76.946,13600000.0
2008-05-29 15:03:00,76.931,76.938,76.919,76.919,14410000.0
2008-05-29 15:04:00,76.935,76.944,76.914,76.922,43430000.0
2008-05-29 15:05:00,76.93,76.951,76.916,76.925,85330000.0
2008-05-29 15:06:00,76.915,76.925,76.903,76.923,108600000.0
2008-05-29 15:07:00,76.936,76.936,76.887,76.892,21640000.0
2008-05-29 15:08:00,76.885,76.895,76.874,76.877,14870000.0
2008-05-29 15:09:00,76.872,76.896,76.872,76.88,37720000.0
2008-05-29 15:10:00,76.854,76.887,76.852,76.887,8830000.0
2008-05-29 15:11:00,76.896,76.917,76.892,76.91,15890000.0
2008-05-29 15:12:00,76.925,76.945,76.898,76.927,109200000.0
2008-05-29 15:13:00,76.938,76.95,76.918,76.939,105750000.0
2008-05-29 15:14:00,76.943,76.971,76.939,76.953,11100000.0
2008-05-29 15:15:00,76.948,76.951,76.933,76.944,14160000.0
2008-05-29 15:16:00,76.939,76.947,76.905,76.92,55950000.0
2008-05-29 15:17:00,76.932,76.948,76.927,76.933,18670000.0
2008-05-29 15:18:00,76.943,76.945,76.923,76.936,64180000.0
2008-05-29 15:19:00,76.911,76.921,76.91,76.912,12630000.0
2008-05-29 15:20:00,76.9,76.919,76.888,76.891,53550000.0
2008-05-29 15:21:00,76.916,76.918,76.901,76.901,79570000.0
2008-05-29 15:22:00,76.902,76.913,76.892,76.902,14650000.0
2008-05-29 15:23:00,76.912,76.921,76.898,76.901,16650000.0
2008-05-29 15:24:00,76.925,76.931,76.912,76.924,119730000.0
2008-05-29 15:25:00,76.953,76.953,76.926,76.938,83870000.0
2008-05-29 15:26:00,76.928,76.951,76.925,76.947,91550000.0
2008-05-29 15:27:00,76.948,76.953,76.888,76.888,11360000.0
2008-05-29 15:28:00,76.883,76.909,76.882,76.909,14320000.0
2008-05-29 15:29:00,76.923,76.924,76.887,76.924,93040000.0
2008-05-29 15:30:00,76.923,76.932,76.896,76.926,69330000.0
2008-05-29 15:31:00,76.9,76.928,76.9,76.928,13510000.0
2008-05-29 15:32:00,76.912,76.917,76.899,76.917,17320000.0
2008-05-29 15:33:00,76.921,76.921,76.885,76.885,9590000.0
2008-05-29 15:34:00,76.89,76.902,76.875,76.884,144890000.0
2008-05-29 15:35:00,76.876,76.879,76.858,76.873,96910000.0
2008-05-29 15:36:00,76.865,76.906,76.865,76.889,71430000.0
2008-05-29 15:37:00,76.916,76.924,76.892,76.912,89390000.0
2008-05-29 15:38:00,76.893,76.92,76.893,76.91,20550000.0
2008-05-29 15:39:00,76.916,76.916,76.891,76.903,10970000.0
2008-05-29 15:40:00,76.932,76.946,76.912,76.925,19420000.0
2008-05-29 15:41:00,76.941,76.941,76.916,76.919,13760000.0
2008-05-29 15:42:00,76.928,76.935,76.904,76.904,113130000.0
2008-05-29 15:43:00,76.904,76.909,76.898,76.909,10550000.0
2008-05-29 15:44:00,76.913,76.928,76.9,76.925,110490000.0
2008-05-29 15:45:00,76.922,76.936,76.908,76.936,58090000.0
2008-05-29 15:46:00,76.911,76.954,76.911,76.954,13140000.0
2008-05-29 15:47:00,76.929,76.947,76.92,76.928,83290000.0
2008-05-29 15:48:00,76.954,76.958,76.929,76.952,100280000.0
2008-05-29 15:49:00,76.947,76.96,76.943,76.955,14500000.0
2008-05-29 15:50:00,76.942,76.964,76.914,76.914,103520000.0
2008-05-29 15:51:00,76.941,76.976,76.913,76.948,55240000.0
2008-05-29 15:52:00,76.959,76.979,76.943,76.951,125060000.0
2008-05-29 15:53:00,76.955,76.969,76.933,76.933,92730000.0
2008-05-29 15:54:00,76.963,76.963,76.931,76.936,9050000.0
2008-05-29 15:55:00,76.919,76.958,76.919,76.958,12900000.0
2008-05-29 15:56:00,76.945,76.956,76.929,76.929,72020000.0
2008-05-29 15:57:00,76.954,76.954,76.93,76.937,12030000.0
2008-05-29 15:58:00,76.942,76.951,76.922,76.934,18110000.0
2008-05-29 15:59:00,76.971,76.975,76.953,76.953,13040000.0
2008-05-29 16:00:00,76.969,76.99,76.937,76.937,58880000.0
2008-05-29 16:01:00,76.94,76.942,76.92,76.933,15060000.0
2008-05-29 16:02:00,76.941,76.958,76.936,76.936,58220000.0
2008-05-29 16:03:00,76.948,76.948,76.895,76.895,13240000.0
2008-05-29 16:04:00,76.907,76.943,76.903,76.924,60170000.0
2008-05-29 16:05:00,76.924,76.95,76.92,76.95,13220000.0
2008-05-29 16:06:00,76.956,76.96,76.931,76.931,108090000.0
2008-05-29 16:07:00,76.936,76.948,76.902,76.948,84640000.0
2008-05-29 16:08:00,76.937,76.963,76.932,76.963,77020000.0
2008-05-29 16:09:00,76.959,76.962,76.945,76.945,12250000.0
2008-05-29 16:10:00,76.954,76.954,76.938,76.938,83170000.0
2008-05-29 16:11:00,76.931,76.94,76.93,76.938,104780000.0
2008-05-29 16:12:00,76.934,76.946,76.917,76.929,95210000.0
2008-05-29 16:13:00,76.93,76.951,76.93,76.935,8830000.0
2008-05-29 16:14:00,76.954,76.954,76.933,76.948,19960000.0
2008-05-29 16:15:00,76.942,76.974,76.934,76.974,15300000.0
2008-05-29 16:16:00,76.962,76.989,76.96,76.989,12440000.0
2008-05-29 16:17:00,76.972,77.023,76.968,77.009,108320000.0
2008-05-29 16:18:00,77.047,77.047,77.012,77.012,10180000.0
2008-05-29 16:19:00,77.029,77.045,77.029,77.042,145330000.0
2008-05-29 16:20:00,77.057,77.057,77.019,77.026,8080000.0
2008-05-29 16:21:00,77.051,77.051,77.016,77.02,95020000.0
2008-05-29 16:22:00,77.021,77.046,77.021,77.039,11680000.0
2008-05-29 16:23:00,77.052,77.071,77.023,77.023,16750000.0
2008-05-29 16:24:00,77.041,77.041,77.003,77.003,13420000.0
2008-05-29 16:25:00,77.029,77.036,77.018,77.027,17180000.0
2008-05-29 16:26:00,77.038,77.042,77.013,77.035,80340000.0
2008-05-29 16:27:00,77.022,77.033,77.012,77.012,19020000.0
2008-05-29 16:28:00,77.005,77.031,77.002,77.002,20690000.0
2008-05-29 16:29:00,77.016,77.025,77.0,77.002,19380000.0
2008-05-29 16:30:00,76.974,76.974,76.932,76.941,9060000.0
2008-05-29 16:31:00,76.92,76.94,76.901,76.935,85670000.0
2008-05-29 16:32:00,76.941,76.946,76.918,76.946,9950000.0
2008-05-29 16:33:00,76.971,76.984,76.956,76.984,9810000.0
2008-05-29 16:34:00,76.995,77.032,76.995,77.03,14540000.0
2008-05-29 16:35:00,77.022,77.059,77.019,77.029,84770000.0
2008-05-29 16:36:00,77.048,77.06,77.032,77.032,84730000.0
2008-05-29 16:37:00,77.036,77.073,77.017,77.073,74090000.0
2008-05-29 16:38:00,77.063,77.081,77.045,77.052,75490000.0
2008-05-29 16:39:00,77.08,77.08,77.02,77.048,52660000.0
2008-05-29 16:40:00,77.027,77.046,76.994,77.031,108640000.0
2008-05-29 16:41:00,77.024,77.035,77.017,77.028,15020000.0
2008-05-29 16:42:00,77.038,77.048,77.009,77.036,118930000.0
2008-05-29 16:43:00,77.034,77.055,77.021,77.04,16530000.0
2008-05-29 16:44:00,77.015,77.067,77.015,77.067,13050000.0
2008-05-29 16:45:00,77.063,77.086,77.052,77.084,67300000.0
2008-05-29 16:46:00,77.101,77.13,77.094,77.099,123170000.0
2008-05-29 16:47:00,77.124,77.128,77.104,77.115,12900000.0
2008-05-29 16:48:00,77.124,77.133,77.103,77.125,89400000.0
2008-05-29 16:49:00,77.11,77.125,77.101,77.114,20150000.0
2008-05-29 16:50:00,77.092,77.127,77.087,77.087,111870000.0
2008-05-29 16:51:00,77.115,77.122,77.086,77.089,13410000.0
2008-05-29 16:52:00,77.109,77.129,77.092,77.101,72670000.0
2008-05-29 16:53:00,77.126,77.13,77.097,77.109,66350000.0
2008-05-29 16:54:00,77.124,77.129,77.097,77.1,35330000.0
2008-05-29 16:55:00,77.094,77.131,77.094,77.109,54990000.0
2008-05-29 16:56:00,77.095,77.099,77.067,77.096,79280000.0
2008-05-29 16:57:00,77.084,77.084,77.057,77.077,20440000.0
2008-05-29 16:58:00,77.07,77.088,77.07,77.07,11110000.0
2008-05-29 16:59:00,77.066,77.083,77.049,77.068,91730000.0
2008-05-29 17:00:00,77.085,77.105,77.069,77.07,67430000.0
2008-05-29 17:01:00,77.088,77.088,77.058,77.071,58770000.0
2008-05-29 17:02:00,77.063,77.081,77.063,77.07,76270000.0
2008-05-29 17:03:00,77.081,77.081,77.058,77.071,14760000.0
2008-05-29 17:04:00,77.044,77.06,77.025,77.06,95370000.0
2008-05-29 17:05:00,77.036,77.059,77.021,77.04,79480000.0
2008-05-29 17:06:00,77.071,77.078,77.036,77.057,18820000.0
2008-05-29 17:07:00,77.071,77.076,77.055,77.06,18680000.0
2008-05-29 17:08:00,77.068,77.1,77.063,77.1,15030000.0
2008-05-29 17:09:00,77.095,77.105,77.079,77.1,15820000.0
2008-05-29 17:10:00,77.094,77.124,77.094,77.104,13340000.0
2008-05-29 17:11:00,77.109,77.121,77.094,77.109,43660000.0
2008-05-29 17:12:00,77.128,77.137,77.098,77.119,120220000.0
2008-05-29 17:13:00,77.137,77.142,77.115,77.136,109810000.0
2008-05-29 17:14:00,77.134,77.152,77.127,77.137,67810000.0
2008-05-29 17:15:00,77.155,77.162,77.135,77.139,81630000.0
2008-05-29 17:16:00,77.132,77.142,77.131,77.142,9390000.0
2008-05-29 17:17:00,77.134,77.143,77.114,77.143,102660000.0
2008-05-29 17:18:00,77.143,77.143,77.111,77.111,14320000.0
2008-05-29 17:19:00,77.136,77.144,77.128,77.138,15690000.0
2008-05-29 17:20:00,77.126,77.126,77.113,77.119,9400000.0
2008-05-29 17:21:00,77.126,77.135,77.114,77.135,20090000.0
2008-05-29 17:22:00,77.112,77.13,77.106,77.118,29380000.0
2008-05-29 17:23:00,77.104,77.127,77.101,77.101,13040000.0
2008-05-29 17:24:00,77.129,77.141,77.115,77.141,23850000.0
2008-05-29 17:25:00,77.139,77.142,77.118,77.124,15030000.0
2008-05-29 17:26:00,77.139,77.159,77.134,77.134,81410000.0
2008-05-29 17:27:00,77.148,77.15,77.124,77.124,29530000.0
2008-05-29 17:28:00,77.124,77.139,77.11,77.129,11260000.0
2008-05-29 17:29:00,77.142,77.142,77.113,77.137,56860000.0
2008-05-29 17:30:00,77.153,77.153,77.125,77.131,86050000.0
2008-05-29 17:31:00,77.132,77.134,77.121,77.134,13940000.0
2008-05-29 17:32:00,77.127,77.152,77.124,77.148,82180000.0
2008-05-29 17:33:00,77.157,77.158,77.132,77.132,135180000.0
2008-05-29 17:34:00,77.137,77.137,77.115,77.133,15210000.0
2008-05-29 17:35:00,77.125,77.133,77.114,77.116,14290000.0
2008-05-29 17:36:00,77.142,77.142,77.114,77.121,37680000.0
2008-05-29 17:37:00,77.15,77.15,77.126,77.126,8110000.0
2008-05-29 17:38:00,77.128,77.135,77.123,77.127,51210000.0
2008-05-29 17:39:00,77.131,77.131,77.105,77.119,21240000.0
2008-05-29 17:40:00,77.12,77.133,77.111,77.125,13980000.0
2008-05-29 17:41:00,77.09,77.128,77.09,77.126,53880000.0
2008-05-29 17:42:00,77.121,77.121,77.104,77.12,45860000.0
2008-05-29 17:43:00,77.118,77.118,77.096,77.113,13380000.0
2008-05-29 17:44:00,77.089,77.11,77.085,77.097,40770000.0
2008-05-29 17:45:00,77.1,77.108,77.091,77.098,15410000.0
2008-05-29 17:46:00,77.113,77.113,77.102,77.109,14730000.0
2008-05-29 17:47:00,77.12,77.12,77.109,77.11,14310000.0
2008-05-29 17:48:00,77.123,77.13,77.111,77.114,17660000.0
2008-05-29 17:49:00,77.124,77.138,77.111,77.125,58050000.0
2008-05-29 17:50:00,77.107,77.15,77.105,77.117,17690000.0
2008-05-29 17:51:00,77.122,77.153,77.109,77.147,21830000.0
2008-05-29 17:52:00,77.148,77.158,77.136,77.142,29330000.0
2008-05-29 17:53:00,77.148,77.159,77.127,77.137,75410000.0
2008-05-29 17:54:00,77.145,77.145,77.126,77.132,70100000.0
2008-05-29 17:55:00,77.138,77.138,77.11,77.116,10000000.0
2008-05-29 17:56:00,77.129,77.14,77.123,77.129,19910000.0
2008-05-29 17:57:00,77.123,77.149,77.123,77.13,109520000.0
2008-05-29 17:58:00,77.123,77.131,77.111,77.111,14280000.0
2008-05-29 17:59:00,77.116,77.155,77.115,77.155,9250000.0
2008-05-29 18:00:00,77.166,77.166,77.13,77.146,11090000.0
2008-05-29 18:01:00,77.149,77.149,77.129,77.138,66600000.0
2008-05-29 18:02:00,77.148,77.148,77.14,77.14,3010000.0
2008-05-29 18:03:00,77.137,77.137,77.122,77.129,70170000.0
2008-05-29 18:04:00,77.117,77.135,77.117,77.135,10930000.0
2008-05-29 18:05:00,77.12,77.127,77.112,77.119,17470000.0
2008-05-29 18:06:00,77.113,77.124,77.112,77.124,14090000.0
2008-05-29 18:07:00,77.132,77.14,77.108,77.131,76830000.0
2008-05-29 18:08:00,77.122,77.162,77.122,77.148,74770000.0
2008-05-29 18:09:00,77.174,77.174,77.132,77.132,68720000.0
2008-05-29 18:10:00,77.167,77.182,77.158,77.182,123180000.0
2008-05-29 18:11:00,77.17,77.182,77.156,77.169,119190000.0
2008-05-29 18:12:00,77.187,77.193,77.165,77.193,96470000.0
2008-05-29 18:13:00,77.181,77.196,77.178,77.178,17650000.0
2008-05-29 18:14:00,77.175,77.196,77.169,77.169,78980000.0
2008-05-29 18:15:00,77.192,77.192,77.174,77.174,68150000.0
2008-05-29 18:16:00,77.191,77.191,77.17,77.178,16230000.0
2008-05-29 18:17:00,77.173,77.2,77.173,77.2,74780000.0
2008-05-29 18:18:00,77.199,77.199,77.179,77.187,10700000.0
2008-05-29 18:19:00,77.167,77.19,77.167,77.187,9810000.0
2008-05-29 18:20:00,77.2,77.2,77.164,77.164,83400000.0
2008-05-29 18:21:00,77.185,77.192,77.182,77.185,18810000.0
2008-05-29 18:22:00,77.174,77.174,77.154,77.166,65120000.0
2008-05-29 18:23:00,77.156,77.165,77.152,77.165,104130000.0
2008-05-29 18:24:00,77.176,77.176,77.153,77.158,68960000.0
2008-05-29 18:25:00,77.163,77.163,77.154,77.154,13710000.0
2008-05-29 18:26:00,77.161,77.185,77.161,77.166,68730000.0
2008-05-29 18:27:00,77.194,77.194,77.168,77.183,13340000.0
2008-05-29 18:28:00,77.177,77.187,77.177,77.187,9430000.0
2008-05-29 18:29:00,77.182,77.189,77.164,77.169,18630000.0
2008-05-29 18:30:00,77.171,77.171,77.154,77.158,10380000.0
2008-05-29 18:31:00,77.179,77.182,77.154,77.178,109840000.0
2008-05-29 18:32:00,77.157,77.179,77.157,77.179,4890000.0
2008-05-29 18:33:00,77.186,77.192,77.164,77.178,46620000.0
2008-05-29 18:34:00,77.168,77.181,77.163,77.178,23930000.0
2008-05-29 18:35:00,77.17,77.183,77.168,77.176,83540000.0
2008-05-29 18:36:00,77.192,77.196,77.176,77.177,13150000.0
2008-05-29 18:37:00,77.204,77.21,77.199,77.207,16950000.0
2008-05-29 18:38:00,77.175,77.194,77.165,77.194,13720000.0
2008-05-29 18:39:00,77.202,77.214,77.185,77.214,16190000.0
2008-05-29 18:40:00,77.226,77.226,77.22,77.221,65510000.0
2008-05-29 18:41:00,77.192,77.223,77.192,77.223,16740000.0
2008-05-29 18:42:00,77.212,77.222,77.195,77.216,108840000.0
2008-05-29 18:43:00,77.212,77.221,77.195,77.196,14120000.0
2008-05-29 18:44:00,77.192,77.199,77.179,77.185,8860000.0
2008-05-29 18:45:00,77.211,77.211,77.166,77.166,45110000.0
2008-05-29 18:46:00,77.166,77.167,77.159,77.167,14120000.0
2008-05-29 18:47:00,77.184,77.184,77.155,77.165,80600000.0
2008-05-29 18:48:00,77.173,77.178,77.156,77.16,47510000.0
2008-05-29 18:49:00,77.168,77.181,77.168,77.171,60840000.0
2008-05-29 18:51:00,77.169,77.171,77.153,77.169,12630000.0
2008-05-29 18:52:00,77.186,77.186,77.178,77.18,12480000.0
2008-05-29 18:53:00,77.182,77.195,77.175,77.195,57060000.0
2008-05-29 18:54:00,77.194,77.194,77.171,77.171,12250000.0
2008-05-29 18:55:00,77.157,77.17,77.154,77.156,151610000.0
2008-05-29 18:56:00,77.166,77.173,77.151,77.151,84450000.0
2008-05-29 18:57:00,77.176,77.178,77.172,77.178,82400000.0
2008-05-29 18:58:00,77.164,77.193,77.164,77.193,54120000.0
2008-05-29 18:59:00,77.167,77.176,77.165,77.176,15100000.0
2008-05-29 19:00:00,77.214,77.214,77.194,77.214,21250000.0
2008-05-29 19:01:00,77.214,77.233,77.214,77.226,105270000.0
2008-05-29 19:02:00,77.24,77.277,77.224,77.277,13410000.0
2008-05-29 19:03:00,77.29,77.308,77.286,77.293,34780000.0
2008-05-29 19:04:00,77.316,77.328,77.304,77.316,20220000.0
2008-05-29 19:05:00,77.326,77.326,77.322,77.326,10740000.0
2008-05-29 19:06:00,77.356,77.365,77.34,77.362,16770000.0
2008-05-29 19:07:00,77.359,77.367,77.334,77.334,15390000.0
2008-05-29 19:08:00,77.333,77.333,77.312,77.313,13750000.0
2008-05-29 19:09:00,77.338,77.339,77.314,77.314,24730000.0
2008-05-29 19:10:00,77.314,77.314,77.287,77.292,78190000.0
2008-05-29 19:11:00,77.292,77.327,77.292,77.313,13190000.0
2008-05-29 19:12:00,77.327,77.327,77.308,77.316,11160000.0
2008-05-29 19:13:00,77.302,77.315,77.299,77.315,13370000.0
2008-05-29 19:14:00,77.313,77.332,77.313,77.318,78000000.0
2008-05-29 19:15:00,77.335,77.335,77.305,77.305,10000000.0
2008-05-29 19:16:00,77.311,77.33,77.302,77.312,33830000.0
2008-05-29 19:17:00,77.303,77.303,77.284,77.291,10790000.0
2008-05-29 19:18:00,77.292,77.297,77.27,77.272,18710000.0
2008-05-29 19:19:00,77.3,77.312,77.297,77.305,19580000.0
2008-05-29 19:20:00,77.293,77.32,77.292,77.292,46120000.0
2008-05-29 19:21:00,77.307,77.332,77.298,77.332,15620000.0
2008-05-29 19:22:00,77.314,77.325,77.301,77.305,13140000.0
2008-05-29 19:23:00,77.338,77.344,77.317,77.33,74090000.0
2008-05-29 19:24:00,77.338,77.338,77.314,77.331,13150000.0
2008-05-29 19:25:00,77.308,77.317,77.307,77.317,83820000.0
2008-05-29 19:26:00,77.309,77.31,77.304,77.307,141890000.0
2008-05-29 19:27:00,77.319,77.319,77.304,77.312,9580000.0
2008-05-29 19:28:00,77.277,77.301,77.274,77.288,156320000.0
2008-05-29 19:29:00,77.261,77.272,77.254,77.254,12060000.0
2008-05-29 19:30:00,77.269,77.269,77.251,77.259,13230000.0
2008-05-29 19:31:00,77.274,77.303,77.274,77.295,94480000.0
2008-05-29 19:32:00,77.277,77.295,77.277,77.294,9430000.0
2008-05-29 19:33:00,77.302,77.302,77.272,77.272,12660000.0
2008-05-29 19:34:00,77.28,77.291,77.279,77.291,10930000.0
2008-05-29 19:35:00,77.295,77.295,77.275,77.281,85680000.0
2008-05-29 19:36:00,77.291,77.302,77.274,77.302,27910000.0
2008-05-29 19:37:00,77.295,77.295,77.278,77.287,74950000.0
2008-05-29 19:38:00,77.277,77.289,77.267,77.279,86270000.0
2008-05-29 19:39:00,77.283,77.283,77.272,77.278,11540000.0
2008-05-29 19:40:00,77.264,77.281,77.264,77.279,97590000.0
2008-05-29 19:41:00,77.284,77.284,77.255,77.255,10550000.0
2008-05-29 19:42:00,77.274,77.274,77.244,77.244,79030000.0
2008-05-29 19:43:00,77.242,77.259,77.239,77.259,14870000.0
2008-05-29 19:44:00,77.263,77.263,77.237,77.249,58480000.0
2008-05-29 19:45:00,77.264,77.264,77.228,77.238,49280000.0
2008-05-29 19:46:00,77.235,77.287,77.235,77.266,89040000.0
2008-05-29 19:47:00,77.243,77.272,77.243,77.272,68620000.0
2008-05-29 19:48:00,77.262,77.27,77.235,77.27,19710000.0
2008-05-29 19:49:00,77.248,77.26,77.232,77.249,68960000.0
2008-05-29 19:50:00,77.238,77.255,77.236,77.253,20320000.0
2008-05-29 19:51:00,77.258,77.262,77.233,77.262,81370000.0
2008-05-29 19:52:00,77.26,77.262,77.239,77.249,11720000.0
2008-05-29 19:53:00,77.236,77.259,77.236,77.254,9850000.0
2008-05-29 19:54:00,77.251,77.251,77.217,77.228,23160000.0
2008-05-29 19:55:00,77.225,77.263,77.225,77.263,16180000.0
2008-05-29 19:56:00,77.229,77.25,77.224,77.237,86940000.0
2008-05-29 19:57:00,77.244,77.249,77.23,77.237,17330000.0
2008-05-29 19:58:00,77.264,77.282,77.255,77.282,11720000.0
2008-05-29 19:59:00,77.258,77.268,77.241,77.254,15250000.0
2008-05-29 20:00:00,77.253,77.261,77.245,77.261,9260000.0
2008-05-29 20:01:00,77.247,77.275,77.245,77.275,10790000.0
2008-05-29 20:02:00,77.264,77.264,77.234,77.249,57420000.0
2008-05-29 20:03:00,77.254,77.254,77.231,77.231,44480000.0
2008-05-29 20:04:00,77.235,77.244,77.233,77.244,18220000.0
2008-05-29 20:05:00,77.216,77.235,77.213,77.235,12810000.0
2008-05-29 20:06:00,77.253,77.253,77.212,77.212,128340000.0
2008-05-29 20:07:00,77.21,77.221,77.202,77.221,11620000.0
2008-05-29 20:08:00,77.231,77.236,77.199,77.199,10000000.0
2008-05-29 20:09:00,77.211,77.215,77.209,77.209,10000000.0
2008-05-29 20:10:00,77.21,77.223,77.186,77.196,95910000.0
2008-05-29 20:11:00,77.182,77.188,77.172,77.177,19250000.0
2008-05-29 20:12:00,77.197,77.216,77.173,77.192,136620000.0
2008-05-29 20:13:00,77.195,77.215,77.195,77.199,13900000.0
2008-05-29 20:14:00,77.224,77.226,77.213,77.213,119350000.0
2008-05-29 20:15:00,77.228,77.242,77.208,77.228,125470000.0
2008-05-29 20:16:00,77.225,77.258,77.225,77.241,98930000.0
2008-05-29 20:17:00,77.235,77.267,77.235,77.251,83390000.0
2008-05-29 20:18:00,77.266,77.273,77.253,77.268,113040000.0
2008-05-29 20:19:00,77.289,77.289,77.271,77.275,13520000.0
2008-05-29 20:20:00,77.262,77.273,77.251,77.261,113380000.0
2008-05-29 20:21:00,77.284,77.293,77.264,77.272,19490000.0
2008-05-29 20:22:00,77.279,77.279,77.262,77.27,88820000.0
2008-05-29 20:23:00,77.28,77.28,77.258,77.266,29370000.0
2008-05-29 20:24:00,77.287,77.287,77.266,77.283,10370000.0
2008-05-29 20:25:00,77.264,77.267,77.246,77.267,9390000.0
2008-05-29 20:26:00,77.248,77.268,77.242,77.251,120830000.0
2008-05-29 20:27:00,77.267,77.267,77.236,77.241,69520000.0
2008-05-29 20:28:00,77.227,77.229,77.224,77.227,103930000.0
2008-05-29 20:29:00,77.22,77.236,77.216,77.226,120670000.0
2008-05-29 20:30:00,77.242,77.242,77.217,77.218,90510000.0
2008-05-29 20:31:00,77.204,77.224,77.201,77.224,8070000.0
2008-05-29 20:32:00,77.211,77.221,77.211,77.214,89970000.0
2008-05-29 20:33:00,77.216,77.227,77.203,77.223,16270000.0
2008-05-29 20:34:00,77.221,77.236,77.221,77.23,13340000.0
2008-05-29 20:35:00,77.223,77.227,77.214,77.22,114760000.0
2008-05-29 20:36:00,77.231,77.231,77.195,77.208,14080000.0
2008-05-29 20:37:00,77.198,77.219,77.194,77.206,115960000.0
2008-05-29 20:38:00,77.184,77.204,77.184,77.185,77670000.0
2008-05-29 20:39:00,77.198,77.202,77.177,77.202,12400000.0
2008-05-29 20:40:00,77.164,77.166,77.131,77.154,122250000.0
2008-05-29 20:41:00,77.151,77.18,77.151,77.18,111090000.0
2008-05-29 20:42:00,77.196,77.201,77.171,77.171,51410000.0
2008-05-29 20:43:00,77.183,77.188,77.161,77.161,57980000.0
2008-05-29 20:44:00,77.146,77.153,77.146,77.153,89910000.0
2008-05-29 20:45:00,77.171,77.171,77.15,77.168,68330000.0
2008-05-29 20:46:00,77.159,77.169,77.154,77.166,91020000.0
2008-05-29 20:47:00,77.136,77.16,77.135,77.139,58280000.0
2008-05-29 20:48:00,77.171,77.171,77.146,77.157,47090000.0
2008-05-29 20:49:00,77.163,77.163,77.125,77.144,104690000.0
2008-05-29 20:50:00,77.156,77.178,77.135,77.158,93720000.0
2008-05-29 20:51:00,77.183,77.183,77.144,77.152,74400000.0
2008-05-29 20:52:00,77.173,77.176,77.139,77.166,57630000.0
2008-05-29 20:53:00,77.156,77.172,77.147,77.156,43810000.0
2008-05-29 20:54:00,77.164,77.171,77.134,77.156,65310000.0
2008-05-29 20:55:00,77.128,77.13,77.107,77.12,105640000.0
2008-05-29 20:56:00,77.089,77.12,77.086,77.115,111270000.0
2008-05-29 20:57:00,77.112,77.112,77.092,77.108,104060000.0
2008-05-29 20:58:00,77.1,77.112,77.085,77.091,108070000.0
2008-05-29 20:59:00,77.081,77.109,77.081,77.104,102180000.0
2008-05-29 21:00:00,77.132,77.132,77.1,77.106,52610000.0
2008-05-29 21:01:00,77.114,77.116,77.1,77.108,95270000.0
2008-05-29 21:02:00,77.11,77.11,77.082,77.082,64240000.0
2008-05-29 21:03:00,77.093,77.098,77.063,77.082,60690000.0
2008-05-29 21:04:00,77.065,77.065,77.059,77.06,47860000.0
2008-05-29 21:05:00,77.077,77.079,77.076,77.077,79170000.0
2008-05-29 21:06:00,77.096,77.096,77.068,77.079,126170000.0
2008-05-29 21:07:00,77.087,77.1,77.087,77.09,149880000.0
2008-05-29 21:08:00,77.078,77.079,77.074,77.075,89850000.0
2008-05-29 21:09:00,77.095,77.103,77.09,77.097,94830000.0
2008-05-29 21:10:00,77.108,77.116,77.107,77.111,93290000.0
2008-05-29 21:11:00,77.116,77.117,77.107,77.107,106920000.0
2008-05-29 21:12:00,77.14,77.14,77.117,77.128,133810000.0
2008-05-29 21:13:00,77.137,77.142,77.125,77.131,82300000.0
2008-05-29 21:14:00,77.12,77.127,77.117,77.117,60220000.0
2008-05-29 21:15:00,77.16,77.16,77.105,77.11,59700000.0
2008-05-29 21:16:00,77.097,77.117,77.094,77.111,112030000.0
2008-05-29 21:17:00,77.123,77.134,77.119,77.119,182090000.0
2008-05-29 21:18:00,77.146,77.146,77.082,77.082,136080000.0
2008-05-29 21:19:00,77.087,77.102,77.076,77.098,86750000.0
2008-05-29 21:20:00,77.11,77.12,77.11,77.12,78560000.0
2008-05-29 21:21:00,77.135,77.135,77.083,77.083,94770000.0
2008-05-29 21:22:00,77.088,77.102,77.082,77.093,100110000.0
2008-05-29 21:23:00,77.084,77.084,77.063,77.078,113570000.0
2008-05-29 21:24:00,77.086,77.1,77.081,77.081,143600000.0
2008-05-29 21:25:00,77.093,77.096,77.089,77.091,97000000.0
2008-05-29 21:26:00,77.083,77.097,77.083,77.087,136160000.0
2008-05-29 21:27:00,77.097,77.097,77.081,77.092,8910000.0
2008-05-29 21:28:00,77.081,77.088,77.076,77.082,107910000.0
2008-05-29 21:30:00,77.119,77.119,77.094,77.098,63140000.0
2008-05-29 21:31:00,77.106,77.113,77.098,77.098,120380000.0
2008-05-29 21:33:00,77.12,77.121,77.099,77.099,97750000.0
2008-05-29 21:34:00,77.113,77.113,77.099,77.112,90740000.0
2008-05-29 21:35:00,77.099,77.113,77.097,77.097,78410000.0
2008-05-29 21:36:00,77.106,77.114,77.101,77.101,99980000.0
2008-05-29 21:37:00,77.111,77.117,77.11,77.117,110780000.0
2008-05-29 21:38:00,77.108,77.114,77.103,77.108,78770000.0
2008-05-29 21:39:00,77.122,77.122,77.103,77.112,98150000.0
2008-05-29 21:40:00,77.102,77.113,77.102,77.108,79270000.0
2008-05-29 21:41:00,77.111,77.123,77.086,77.098,125240000.0
2008-05-29 21:42:00,77.111,77.111,77.09,77.099,107130000.0
2008-05-29 21:43:00,77.086,77.097,77.086,77.097,105900000.0
2008-05-29 21:44:00,77.09,77.095,77.089,77.09,61830000.0
2008-05-29 21:45:00,77.126,77.126,77.097,77.099,11270000.0
2008-05-29 21:47:00,77.096,77.109,77.096,77.097,84870000.0
2008-05-29 21:48:00,77.135,77.135,77.111,77.111,4920000.0
2008-05-29 21:49:00,77.112,77.115,77.112,77.112,7180000.0
2008-05-29 21:50:00,77.11,77.118,77.109,77.113,109670000.0
2008-05-29 21:51:00,77.132,77.132,77.109,77.109,73630000.0
2008-05-29 21:52:00,77.1,77.103,77.1,77.101,8730000.0
2008-05-29 21:53:00,77.088,77.089,77.086,77.088,69850000.0
2008-05-29 21:54:00,77.11,77.114,77.085,77.104,18770000.0
2008-05-29 21:55:00,77.103,77.122,77.103,77.106,122950000.0
2008-05-29 21:56:00,77.099,77.121,77.098,77.121,88920000.0
2008-05-29 21:57:00,77.143,77.144,77.131,77.131,65570000.0
2008-05-29 21:58:00,77.119,77.126,77.119,77.126,45880000.0
2008-05-29 21:59:00,77.121,77.136,77.121,77.136,127010000.0
2008-05-29 22:00:00,77.156,77.156,77.13,77.132,6800000.0
2008-05-29 22:01:00,77.129,77.129,77.129,77.129,1500000.0
2008-05-29 22:02:00,77.119,77.128,77.118,77.128,130410000.0
2008-05-29 22:03:00,77.132,77.137,77.126,77.137,16230000.0
2008-05-29 22:04:00,77.144,77.154,77.138,77.154,10790000.0
2008-05-29 22:05:00,77.164,77.164,77.145,77.148,100850000.0
2008-05-29 22:06:00,77.161,77.161,77.144,77.144,4920000.0
2008-05-29 22:07:00,77.15,77.158,77.149,77.149,72480000.0
2008-05-29 22:08:00,77.156,77.156,77.138,77.138,83950000.0
2008-05-29 22:09:00,77.164,77.164,77.153,77.153,5820000.0
2008-05-29 22:10:00,77.138,77.147,77.137,77.147,67840000.0
2008-05-29 22:11:00,77.158,77.158,77.149,77.149,75580000.0
2008-05-29 22:12:00,77.166,77.166,77.152,77.16,102730000.0
2008-05-29 22:14:00,77.148,77.15,77.146,77.149,108810000.0
2008-05-29 22:15:00,77.176,77.176,77.159,77.159,74350000.0
2008-05-29 22:16:00,77.167,77.17,77.165,77.169,71440000.0
2008-05-29 22:18:00,77.175,77.175,77.175,77.175,1690000.0
2008-05-29 22:19:00,77.157,77.158,77.15,77.15,104330000.0
2008-05-29 22:20:00,77.158,77.163,77.155,77.156,81010000.0
2008-05-29 22:21:00,77.167,77.169,77.165,77.165,63930000.0
2008-05-29 22:23:00,77.166,77.176,77.166,77.176,70050000.0
2008-05-29 22:24:00,77.184,77.184,77.159,77.168,109210000.0
2008-05-29 22:25:00,77.171,77.173,77.161,77.165,102080000.0
2008-05-29 22:26:00,77.177,77.185,77.171,77.179,128570000.0
2008-05-29 22:27:00,77.196,77.196,77.182,77.19,63140000.0
2008-05-29 22:28:00,77.17,77.185,77.17,77.177,60570000.0
2008-05-29 22:29:00,77.196,77.213,77.193,77.213,101780000.0
2008-05-29 22:30:00,77.233,77.233,77.192,77.203,137090000.0
2008-05-29 22:32:00,77.224,77.224,77.204,77.204,86810000.0
2008-05-29 22:33:00,77.212,77.212,77.175,77.175,70540000.0
2008-05-29 22:34:00,77.168,77.174,77.166,77.171,13950000.0
2008-05-29 22:35:00,77.156,77.168,77.127,77.132,101080000.0
2008-05-29 22:36:00,77.152,77.187,77.142,77.158,77770000.0
2008-05-29 22:37:00,77.147,77.187,77.147,77.152,57760000.0
2008-05-29 22:38:00,77.137,77.151,77.133,77.147,22050000.0
2008-05-29 22:39:00,77.175,77.175,77.161,77.169,49780000.0
2008-05-29 22:41:00,77.181,77.204,77.173,77.173,60600000.0
2008-05-29 22:42:00,77.2,77.212,77.169,77.169,10700000.0
2008-05-29 22:43:00,77.167,77.167,77.167,77.167,4140000.0
2008-05-29 22:44:00,77.16,77.166,77.16,77.166,65320000.0
2008-05-29 22:45:00,77.182,77.182,77.168,77.168,12580000.0
2008-05-29 22:46:00,77.159,77.164,77.159,77.159,14780000.0
2008-05-29 22:47:00,77.148,77.165,77.137,77.165,63790000.0
2008-05-29 22:48:00,77.193,77.193,77.159,77.159,90790000.0
2008-05-29 22:49:00,77.15,77.162,77.15,77.161,64240000.0
2008-05-29 22:50:00,77.183,77.194,77.169,77.169,36950000.0
2008-05-29 22:51:00,77.184,77.184,77.167,77.183,70110000.0
2008-05-29 22:52:00,77.166,77.166,77.163,77.165,8820000.0
2008-05-29 22:53:00,77.15,77.166,77.15,77.166,74580000.0
2008-05-29 22:54:00,77.179,77.18,77.173,77.178,48480000.0
2008-05-29 22:55:00,77.16,77.16,77.157,77.158,73440000.0
2008-05-29 22:56:00,77.148,77.155,77.144,77.148,119000000.0
2008-05-29 22:57:00,77.166,77.183,77.145,77.183,100670000.0
2008-05-29 22:58:00,77.211,77.211,77.153,77.163,57630000.0
2008-05-29 22:59:00,77.145,77.149,77.145,77.149,94720000.0
2008-05-29 23:00:00,77.18,77.18,77.147,77.147,89610000.0
2008-05-29 23:01:00,77.148,77.149,77.146,77.148,92750000.0
2008-05-29 23:02:00,77.14,77.146,77.14,77.146,25980000.0
2008-05-29 23:03:00,77.164,77.164,77.135,77.141,38920000.0
2008-05-29 23:04:00,77.131,77.135,77.12,77.12,39330000.0
2008-05-29 23:06:00,77.147,77.147,77.122,77.136,55360000.0
2008-05-29 23:07:00,77.128,77.13,77.128,77.128,45960000.0
2008-05-29 23:08:00,77.137,77.137,77.13,77.13,44820000.0
2008-05-29 23:09:00,77.158,77.159,77.154,77.155,98170000.0
2008-05-29 23:10:00,77.134,77.139,77.134,77.139,70690000.0
2008-05-29 23:11:00,77.127,77.137,77.127,77.136,43920000.0
2008-05-29 23:12:00,77.152,77.152,77.12,77.138,47920000.0
2008-05-29 23:13:00,77.132,77.166,77.132,77.141,45980000.0
2008-05-29 23:14:00,77.132,77.155,77.132,77.155,85500000.0
2008-05-29 23:15:00,77.174,77.174,77.15,77.15,99260000.0
2008-05-29 23:16:00,77.157,77.157,77.143,77.149,94430000.0
2008-05-29 23:17:00,77.163,77.175,77.163,77.172,157120000.0
2008-05-29 23:18:00,77.19,77.19,77.178,77.178,41400000.0
2008-05-29 23:19:00,77.185,77.191,77.18,77.188,70760000.0
2008-05-29 23:20:00,77.2,77.211,77.195,77.207,41740000.0
2008-05-29 23:21:00,77.214,77.214,77.202,77.207,40340000.0
2008-05-29 23:22:00,77.2,77.206,77.198,77.198,38730000.0
2008-05-29 23:23:00,77.207,77.215,77.203,77.215,22030000.0
2008-05-29 23:24:00,77.221,77.221,77.201,77.201,19540000.0
2008-05-29 23:25:00,77.188,77.196,77.188,77.19,67390000.0
2008-05-29 23:26:00,77.193,77.193,77.172,77.189,39530000.0
2008-05-29 23:27:00,77.194,77.195,77.183,77.183,59210000.0
2008-05-29 23:28:00,77.189,77.19,77.187,77.189,32010000.0
2008-05-29 23:30:00,77.203,77.203,77.202,77.202,2630000.0
2008-05-29 23:31:00,77.196,77.196,77.181,77.181,80130000.0
2008-05-29 23:33:00,77.203,77.203,77.189,77.189,50070000.0
2008-05-29 23:34:00,77.195,77.195,77.187,77.187,41770000.0
2008-05-29 23:35:00,77.196,77.196,77.188,77.195,19360000.0
2008-05-29 23:36:00,77.196,77.196,77.185,77.185,5640000.0
2008-05-29 23:38:00,77.159,77.173,77.159,77.16,63810000.0
2008-05-29 23:39:00,77.176,77.176,77.154,77.154,37380000.0
2008-05-29 23:41:00,77.155,77.167,77.152,77.152,93600000.0
2008-05-29 23:42:00,77.164,77.164,77.144,77.144,51350000.0
2008-05-29 23:43:00,77.147,77.147,77.141,77.146,48830000.0
2008-05-29 23:44:00,77.149,77.215,77.149,77.188,36140000.0
2008-05-29 23:45:00,77.181,77.203,77.174,77.18,90490000.0
2008-05-29 23:48:00,77.197,77.197,77.176,77.176,10570000.0
2008-05-29 23:49:00,77.17,77.184,77.17,77.184,56100000.0
2008-05-29 23:50:00,77.178,77.182,77.171,77.182,97850000.0
2008-05-29 23:51:00,77.202,77.202,77.178,77.178,71120000.0
2008-05-29 23:52:00,77.185,77.187,77.18,77.187,83990000.0
2008-05-29 23:54:00,77.206,77.206,77.182,77.182,123640000.0
2008-05-29 23:55:00,77.187,77.19,77.186,77.188,101830000.0
2008-05-29 23:56:00,77.179,77.188,77.179,77.188,96280000.0
2008-05-29 23:57:00,77.212,77.212,77.184,77.191,100420000.0
2008-05-30 00:00:00,77.21,77.21,77.182,77.182,89410000.0
2008-05-30 00:01:00,77.185,77.187,77.179,77.18,53630000.0
2008-05-30 00:03:00,77.217,77.219,77.216,77.218,67210000.0
2008-05-30 00:05:00,77.169,77.17,77.167,77.169,63210000.0
2008-05-30 00:06:00,77.203,77.203,77.172,77.172,61630000.0
2008-05-30 00:07:00,77.16,77.167,77.16,77.166,90090000.0
2008-05-30 00:09:00,77.177,77.177,77.164,77.169,97160000.0
2008-05-30 00:11:00,77.158,77.158,77.149,77.149,123100000.0
2008-05-30 00:12:00,77.174,77.174,77.152,77.152,96720000.0
2008-05-30 00:15:00,77.194,77.194,77.158,77.158,98630000.0
2008-05-30 00:17:00,77.168,77.169,77.167,77.168,24790000.0
2008-05-30 00:18:00,77.198,77.199,77.197,77.198,48680000.0
2008-05-30 00:19:00,77.162,77.175,77.162,77.174,64530000.0
2008-05-30 00:20:00,77.17,77.177,77.17,77.171,64400000.0
2008-05-30 00:21:00,77.183,77.183,77.172,77.179,108710000.0
2008-05-30 00:22:00,77.167,77.17,77.164,77.166,128560000.0
2008-05-30 00:23:00,77.176,77.176,77.168,77.169,44170000.0
2008-05-30 00:24:00,77.198,77.199,77.195,77.195,64130000.0
2008-05-30 00:26:00,77.161,77.172,77.161,77.168,91750000.0
2008-05-30 00:27:00,77.181,77.181,77.138,77.138,47060000.0
2008-05-30 00:28:00,77.138,77.14,77.137,77.139,71270000.0
2008-05-30 00:30:00,77.158,77.159,77.156,77.156,82960000.0
2008-05-30 00:31:00,77.145,77.148,77.14,77.148,71840000.0
2008-05-30 00:33:00,77.166,77.169,77.166,77.168,44370000.0
2008-05-30 00:36:00,77.155,77.158,77.155,77.156,40280000.0
2008-05-30 00:39:00,77.169,77.17,77.165,77.168,145080000.0
2008-05-30 00:42:00,77.168,77.168,77.143,77.143,35850000.0
2008-05-30 00:44:00,77.127,77.13,77.127,77.129,45260000.0
2008-05-30 00:45:00,77.159,77.161,77.157,77.158,114330000.0
2008-05-30 00:47:00,77.135,77.14,77.135,77.14,37910000.0
2008-05-30 00:48:00,77.152,77.152,77.132,77.132,39170000.0
2008-05-30 00:49:00,77.156,77.156,77.149,77.155,10540000.0
2008-05-30 00:50:00,77.148,77.148,77.139,77.145,59050000.0
2008-05-30 00:51:00,77.164,77.164,77.142,77.142,48660000.0
2008-05-30 00:52:00,77.131,77.137,77.131,77.136,89570000.0
2008-05-30 00:53:00,77.157,77.166,77.157,77.161,147910000.0
2008-05-30 00:54:00,77.166,77.166,77.151,77.151,51550000.0
2008-05-30 00:55:00,77.132,77.137,77.129,77.137,107970000.0
2008-05-30 00:57:00,77.155,77.155,77.13,77.13,76870000.0
2008-05-30 00:58:00,77.138,77.139,77.135,77.137,76300000.0
2008-05-30 00:59:00,77.143,77.143,77.13,77.13,42750000.0
2008-05-30 01:00:00,77.152,77.152,77.131,77.139,30800000.0
2008-05-30 01:01:00,77.132,77.145,77.132,77.145,50070000.0
2008-05-30 01:02:00,77.159,77.165,77.152,77.159,28220000.0
2008-05-30 01:03:00,77.176,77.176,77.141,77.141,32950000.0
2008-05-30 01:05:00,77.149,77.156,77.149,77.152,63380000.0
2008-05-30 01:06:00,77.165,77.165,77.152,77.152,98740000.0
2008-05-30 01:08:00,77.158,77.163,77.15,77.158,74090000.0
2008-05-30 01:09:00,77.177,77.177,77.17,77.17,75620000.0
2008-05-30 01:10:00,77.177,77.177,77.168,77.174,125810000.0
2008-05-30 01:12:00,77.194,77.195,77.171,77.171,119480000.0
2008-05-30 01:13:00,77.176,77.18,77.174,77.178,101130000.0
2008-05-30 01:15:00,77.197,77.198,77.191,77.191,83170000.0
2008-05-30 01:16:00,77.179,77.181,77.177,77.178,78200000.0
2008-05-30 01:17:00,77.17,77.179,77.169,77.169,75730000.0
2008-05-30 01:18:00,77.177,77.177,77.168,77.176,74750000.0
2008-05-30 01:19:00,77.185,77.187,77.178,77.178,59350000.0
2008-05-30 01:21:00,77.173,77.185,77.173,77.176,54580000.0
2008-05-30 01:23:00,77.195,77.195,77.187,77.187,88430000.0
2008-05-30 01:24:00,77.196,77.2,77.196,77.198,106450000.0
2008-05-30 01:26:00,77.177,77.177,77.169,77.176,67620000.0
2008-05-30 01:27:00,77.199,77.199,77.199,77.199,1690000.0
2008-05-30 01:28:00,77.153,77.172,77.153,77.161,55840000.0
2008-05-30 01:29:00,77.17,77.173,77.162,77.162,45970000.0
2008-05-30 01:30:00,77.183,77.183,77.164,77.173,90560000.0
2008-05-30 01:31:00,77.179,77.184,77.173,77.184,64070000.0
2008-05-30 01:32:00,77.196,77.201,77.184,77.195,64830000.0
2008-05-30 01:33:00,77.215,77.215,77.192,77.192,63470000.0
2008-05-30 01:34:00,77.172,77.182,77.163,77.163,68650000.0
2008-05-30 01:35:00,77.146,77.147,77.141,77.141,75620000.0
2008-05-30 01:36:00,77.163,77.165,77.143,77.165,37770000.0
2008-05-30 01:37:00,77.179,77.193,77.175,77.193,72910000.0
2008-05-30 01:38:00,77.191,77.198,77.183,77.198,81500000.0
2008-05-30 01:39:00,77.193,77.193,77.161,77.167,93420000.0
2008-05-30 01:40:00,77.159,77.166,77.159,77.159,77870000.0
2008-05-30 01:41:00,77.169,77.17,77.167,77.169,43770000.0
2008-05-30 01:42:00,77.178,77.18,77.177,77.18,81030000.0
2008-05-30 01:43:00,77.179,77.19,77.179,77.187,15200000.0
2008-05-30 01:44:00,77.179,77.184,77.172,77.172,56490000.0
2008-05-30 01:45:00,77.203,77.203,77.174,77.181,32730000.0
2008-05-30 01:46:00,77.171,77.176,77.171,77.176,32730000.0
2008-05-30 01:48:00,77.194,77.194,77.174,77.176,96100000.0
2008-05-30 01:49:00,77.168,77.175,77.168,77.17,64380000.0
2008-05-30 01:50:00,77.175,77.177,77.171,77.172,132080000.0
2008-05-30 01:51:00,77.183,77.183,77.161,77.161,65760000.0
2008-05-30 01:52:00,77.166,77.176,77.166,77.17,107930000.0
2008-05-30 01:53:00,77.157,77.16,77.129,77.133,119090000.0
2008-05-30 01:54:00,77.14,77.149,77.14,77.146,93170000.0
2008-05-30 01:55:00,77.158,77.159,77.153,77.153,119040000.0
2008-05-30 01:56:00,77.165,77.167,77.161,77.165,130020000.0
2008-05-30 01:57:00,77.173,77.173,77.142,77.142,61480000.0
2008-05-30 02:00:00,77.152,77.152,77.126,77.142,11320000.0
2008-05-30 02:01:00,77.141,77.149,77.138,77.14,80550000.0
2008-05-30 02:02:00,77.146,77.149,77.141,77.149,73990000.0
2008-05-30 02:03:00,77.182,77.182,77.133,77.133,40120000.0
2008-05-30 02:04:00,77.144,77.144,77.132,77.132,78110000.0
2008-05-30 02:05:00,77.143,77.143,77.107,77.12,85390000.0
2008-05-30 02:06:00,77.134,77.134,77.099,77.099,98970000.0
2008-05-30 02:08:00,77.108,77.114,77.102,77.109,52990000.0
2008-05-30 02:09:00,77.117,77.117,77.099,77.11,88750000.0
2008-05-30 02:10:00,77.1,77.116,77.1,77.113,56810000.0
2008-05-30 02:11:00,77.113,77.125,77.113,77.125,56040000.0
2008-05-30 02:12:00,77.138,77.145,77.132,77.145,39010000.0
2008-05-30 02:13:00,77.138,77.144,77.132,77.138,35300000.0
2008-05-30 02:14:00,77.131,77.136,77.13,77.136,53490000.0
2008-05-30 02:15:00,77.155,77.155,77.124,77.124,82010000.0
2008-05-30 02:16:00,77.126,77.135,77.121,77.135,65790000.0
2008-05-30 02:17:00,77.126,77.133,77.117,77.127,118410000.0
2008-05-30 02:18:00,77.144,77.144,77.129,77.129,63180000.0
2008-05-30 02:19:00,77.14,77.16,77.14,77.159,101850000.0
2008-05-30 02:20:00,77.166,77.167,77.16,77.161,109510000.0
2008-05-30 02:21:00,77.176,77.176,77.162,77.174,87330000.0
2008-05-30 02:22:00,77.168,77.172,77.16,77.164,122530000.0
2008-05-30 02:23:00,77.174,77.174,77.158,77.173,124220000.0
2008-05-30 02:24:00,77.204,77.204,77.19,77.19,66190000.0
2008-05-30 02:25:00,77.181,77.187,77.18,77.187,130830000.0
2008-05-30 02:26:00,77.215,77.229,77.185,77.222,104770000.0
2008-05-30 02:27:00,77.237,77.237,77.217,77.217,7330000.0
2008-05-30 02:28:00,77.229,77.235,77.222,77.222,40040000.0
2008-05-30 02:29:00,77.227,77.235,77.222,77.235,77370000.0
2008-05-30 02:30:00,77.264,77.264,77.245,77.254,85470000.0
2008-05-30 02:31:00,77.26,77.275,77.257,77.275,112250000.0
2008-05-30 02:32:00,77.276,77.31,77.276,77.305,88630000.0
2008-05-30 02:33:00,77.321,77.321,77.295,77.295,49150000.0
2008-05-30 02:34:00,77.275,77.302,77.275,77.289,87340000.0
2008-05-30 02:35:00,77.297,77.31,77.276,77.287,69360000.0
2008-05-30 02:36:00,77.289,77.295,77.283,77.295,61450000.0
2008-05-30 02:37:00,77.287,77.293,77.28,77.288,39000000.0
2008-05-30 02:38:00,77.277,77.277,77.271,77.271,38480000.0
2008-05-30 02:39:00,77.287,77.287,77.278,77.278,52640000.0
2008-05-30 02:40:00,77.295,77.295,77.279,77.279,86650000.0
2008-05-30 02:41:00,77.286,77.296,77.28,77.289,63910000.0
2008-05-30 02:42:00,77.303,77.303,77.285,77.291,125350000.0
2008-05-30 02:43:00,77.297,77.297,77.287,77.287,62900000.0
2008-05-30 02:44:00,77.296,77.298,77.291,77.291,115180000.0
2008-05-30 02:45:00,77.325,77.325,77.293,77.303,113650000.0
2008-05-30 02:46:00,77.309,77.315,77.302,77.315,90480000.0
2008-05-30 02:47:00,77.3,77.316,77.3,77.313,120730000.0
2008-05-30 02:48:00,77.323,77.323,77.315,77.317,133770000.0
2008-05-30 02:49:00,77.299,77.314,77.299,77.302,59030000.0
2008-05-30 02:50:00,77.306,77.31,77.291,77.299,131090000.0
2008-05-30 02:51:00,77.315,77.315,77.283,77.283,103170000.0
2008-05-30 02:52:00,77.287,77.302,77.285,77.292,20170000.0
2008-05-30 02:53:00,77.297,77.297,77.29,77.295,124510000.0
2008-05-30 02:54:00,77.331,77.331,77.297,77.308,59180000.0
2008-05-30 02:55:00,77.297,77.299,77.273,77.273,129710000.0
2008-05-30 02:56:00,77.277,77.277,77.26,77.266,106630000.0
2008-05-30 02:57:00,77.307,77.307,77.277,77.278,11870000.0
2008-05-30 02:58:00,77.268,77.276,77.268,77.27,60370000.0
2008-05-30 02:59:00,77.272,77.272,77.25,77.268,127280000.0
2008-05-30 03:00:00,77.284,77.284,77.262,77.262,103750000.0
2008-05-30 03:01:00,77.265,77.28,77.263,77.269,20330000.0
2008-05-30 03:02:00,77.289,77.299,77.284,77.299,126320000.0
2008-05-30 03:03:00,77.308,77.319,77.296,77.307,124410000.0
2008-05-30 03:04:00,77.317,77.326,77.314,77.326,67650000.0
2008-05-30 03:06:00,77.329,77.332,77.326,77.327,109150000.0
2008-05-30 03:07:00,77.31,77.329,77.31,77.329,6950000.0
2008-05-30 03:09:00,77.322,77.322,77.302,77.302,115450000.0
2008-05-30 03:10:00,77.32,77.322,77.297,77.299,17330000.0
2008-05-30 03:11:00,77.297,77.323,77.297,77.323,106450000.0
2008-05-30 03:12:00,77.319,77.319,77.3,77.303,10330000.0
2008-05-30 03:13:00,77.305,77.319,77.305,77.305,10940000.0
2008-05-30 03:14:00,77.314,77.33,77.314,77.319,116830000.0
2008-05-30 03:15:00,77.344,77.344,77.315,77.319,90890000.0
2008-05-30 03:16:00,77.31,77.316,77.308,77.309,114970000.0
2008-05-30 03:17:00,77.327,77.33,77.325,77.326,125100000.0
2008-05-30 03:18:00,77.33,77.336,77.329,77.336,62380000.0
2008-05-30 03:19:00,77.32,77.32,77.315,77.318,140230000.0
2008-05-30 03:20:00,77.31,77.318,77.31,77.315,107800000.0
2008-05-30 03:21:00,77.305,77.327,77.3,77.327,7330000.0
2008-05-30 03:22:00,77.307,77.327,77.307,77.321,12220000.0
2008-05-30 03:23:00,77.294,77.307,77.294,77.306,112780000.0
2008-05-30 03:24:00,77.306,77.306,77.281,77.295,12780000.0
2008-05-30 03:25:00,77.27,77.294,77.27,77.281,9590000.0
2008-05-30 03:26:00,77.307,77.307,77.272,77.301,103690000.0
2008-05-30 03:27:00,77.291,77.302,77.277,77.302,9590000.0
2008-05-30 03:29:00,77.296,77.296,77.274,77.28,104050000.0
2008-05-30 03:30:00,77.292,77.292,77.278,77.292,10140000.0
2008-05-30 03:31:00,77.27,77.283,77.264,77.275,106070000.0
2008-05-30 03:32:00,77.277,77.279,77.263,77.264,137660000.0
2008-05-30 03:33:00,77.298,77.3,77.28,77.286,139860000.0
2008-05-30 03:34:00,77.304,77.311,77.282,77.282,63330000.0
2008-05-30 03:35:00,77.295,77.297,77.277,77.297,139140000.0
2008-05-30 03:36:00,77.284,77.284,77.252,77.268,106890000.0
2008-05-30 03:37:00,77.264,77.28,77.264,77.28,4140000.0
2008-05-30 03:38:00,77.28,77.293,77.274,77.293,115550000.0
2008-05-30 03:39:00,77.288,77.301,77.275,77.28,97690000.0
2008-05-30 03:40:00,77.295,77.295,77.274,77.284,134010000.0
2008-05-30 03:41:00,77.281,77.302,77.281,77.302,121230000.0
2008-05-30 03:42:00,77.302,77.311,77.285,77.305,60870000.0
2008-05-30 03:43:00,77.298,77.319,77.287,77.3,137060000.0
2008-05-30 03:44:00,77.308,77.329,77.307,77.315,109330000.0
2008-05-30 03:45:00,77.332,77.332,77.324,77.324,5450000.0
2008-05-30 03:46:00,77.296,77.308,77.296,77.303,10370000.0
2008-05-30 03:47:00,77.317,77.325,77.311,77.325,131600000.0
2008-05-30 03:48:00,77.315,77.315,77.285,77.305,68390000.0
2008-05-30 03:49:00,77.287,77.299,77.283,77.299,120360000.0
2008-05-30 03:50:00,77.303,77.303,77.283,77.283,114600000.0
2008-05-30 03:51:00,77.297,77.297,77.287,77.287,93450000.0
2008-05-30 03:53:00,77.277,77.292,77.273,77.28,131400000.0
2008-05-30 03:54:00,77.291,77.291,77.275,77.28,63400000.0
2008-05-30 03:55:00,77.297,77.315,77.293,77.315,138550000.0
2008-05-30 03:56:00,77.336,77.345,77.31,77.313,114670000.0
2008-05-30 03:57:00,77.319,77.319,77.307,77.316,12430000.0
2008-05-30 03:58:00,77.298,77.311,77.293,77.3,131670000.0
2008-05-30 03:59:00,77.289,77.304,77.266,77.304,108320000.0
2008-05-30 04:00:00,77.312,77.312,77.272,77.284,15210000.0
2008-05-30 04:01:00,77.293,77.293,77.275,77.286,132020000.0
2008-05-30 04:02:00,77.29,77.29,77.253,77.264,139630000.0
2008-05-30 04:03:00,77.263,77.271,77.236,77.252,63180000.0
2008-05-30 04:04:00,77.243,77.271,77.238,77.263,138560000.0
2008-05-30 04:05:00,77.244,77.26,77.237,77.247,109480000.0
2008-05-30 04:06:00,77.251,77.251,77.224,77.225,16370000.0
2008-05-30 04:07:00,77.22,77.226,77.22,77.226,5290000.0
2008-05-30 04:08:00,77.226,77.24,77.211,77.211,131550000.0
2008-05-30 04:09:00,77.233,77.233,77.209,77.209,121760000.0
2008-05-30 04:10:00,77.218,77.243,77.213,77.221,59640000.0
2008-05-30 04:11:00,77.242,77.242,77.203,77.203,133550000.0
2008-05-30 04:12:00,77.225,77.244,77.221,77.221,115080000.0
2008-05-30 04:13:00,77.24,77.243,77.231,77.231,12620000.0
2008-05-30 04:14:00,77.253,77.274,77.25,77.25,115500000.0
2008-05-30 04:15:00,77.277,77.277,77.246,77.246,9420000.0
2008-05-30 04:16:00,77.266,77.29,77.266,77.271,15790000.0
2008-05-30 04:17:00,77.278,77.3,77.27,77.28,70880000.0
2008-05-30 04:18:00,77.279,77.279,77.236,77.265,117750000.0
2008-05-30 04:19:00,77.257,77.261,77.243,77.255,62340000.0
2008-05-30 04:20:00,77.264,77.267,77.259,77.259,109550000.0
2008-05-30 04:21:00,77.259,77.261,77.256,77.259,111310000.0
2008-05-30 04:22:00,77.254,77.276,77.254,77.276,90070000.0
2008-05-30 04:23:00,77.264,77.271,77.245,77.271,116750000.0
2008-05-30 04:24:00,77.267,77.27,77.265,77.267,126780000.0
2008-05-30 04:25:00,77.247,77.249,77.246,77.248,67230000.0
2008-05-30 04:26:00,77.256,77.258,77.249,77.256,141730000.0
2008-05-30 04:27:00,77.265,77.266,77.25,77.25,113600000.0
2008-05-30 04:28:00,77.25,77.256,77.25,77.256,5860000.0
2008-05-30 04:29:00,77.242,77.263,77.234,77.246,50770000.0
2008-05-30 04:30:00,77.256,77.256,77.235,77.237,95780000.0
2008-05-30 04:31:00,77.244,77.253,77.235,77.237,68030000.0
2008-05-30 04:32:00,77.245,77.245,77.231,77.231,129950000.0
2008-05-30 04:33:00,77.239,77.243,77.224,77.243,65370000.0
2008-05-30 04:34:00,77.243,77.243,77.233,77.233,113280000.0
2008-05-30 04:35:00,77.248,77.248,77.234,77.234,111970000.0
2008-05-30 04:36:00,77.238,77.242,77.237,77.238,94530000.0
2008-05-30 04:37:00,77.248,77.255,77.242,77.242,117330000.0
2008-05-30 04:38:00,77.25,77.26,77.244,77.256,132100000.0
2008-05-30 04:39:00,77.263,77.263,77.242,77.262,68640000.0
2008-05-30 04:40:00,77.24,77.249,77.239,77.245,135230000.0
2008-05-30 04:41:00,77.279,77.288,77.272,77.288,105710000.0
2008-05-30 04:42:00,77.278,77.278,77.255,77.255,6620000.0
2008-05-30 04:43:00,77.263,77.272,77.251,77.251,13410000.0
2008-05-30 04:44:00,77.268,77.273,77.261,77.273,129850000.0
2008-05-30 04:45:00,77.276,77.276,77.246,77.247,109630000.0
2008-05-30 04:46:00,77.26,77.262,77.234,77.245,17220000.0
2008-05-30 04:47:00,77.23,77.26,77.22,77.248,141910000.0
2008-05-30 04:48:00,77.256,77.256,77.216,77.237,100850000.0
2008-05-30 04:49:00,77.225,77.234,77.218,77.218,17740000.0
2008-05-30 04:50:00,77.198,77.213,77.198,77.203,127470000.0
2008-05-30 04:51:00,77.214,77.214,77.176,77.202,127250000.0
2008-05-30 04:52:00,77.19,77.204,77.19,77.193,63650000.0
2008-05-30 04:53:00,77.197,77.199,77.188,77.188,136040000.0
2008-05-30 04:54:00,77.205,77.205,77.174,77.177,105260000.0
2008-05-30 04:55:00,77.179,77.194,77.176,77.176,8640000.0
2008-05-30 04:56:00,77.18,77.209,77.166,77.187,106610000.0
2008-05-30 04:57:00,77.215,77.215,77.19,77.19,4920000.0
2008-05-30 04:58:00,77.2,77.242,77.2,77.242,69440000.0
2008-05-30 04:59:00,77.247,77.264,77.232,77.264,126110000.0
2008-05-30 05:00:00,77.276,77.276,77.227,77.248,68210000.0
2008-05-30 05:01:00,77.234,77.235,77.221,77.221,106150000.0
2008-05-30 05:02:00,77.236,77.242,77.223,77.23,103630000.0
2008-05-30 05:03:00,77.253,77.253,77.225,77.238,90880000.0
2008-05-30 05:04:00,77.217,77.219,77.214,77.215,132900000.0
2008-05-30 05:05:00,77.235,77.235,77.223,77.235,123880000.0
2008-05-30 05:06:00,77.256,77.256,77.25,77.25,63880000.0
2008-05-30 05:07:00,77.234,77.253,77.234,77.253,140270000.0
2008-05-30 05:08:00,77.243,77.243,77.228,77.234,103450000.0
2008-05-30 05:09:00,77.236,77.242,77.222,77.222,15660000.0
2008-05-30 05:12:00,77.249,77.25,77.246,77.249,108880000.0
2008-05-30 05:13:00,77.23,77.235,77.223,77.229,95210000.0
2008-05-30 05:14:00,77.218,77.219,77.214,77.216,127500000.0
2008-05-30 05:15:00,77.255,77.255,77.244,77.247,127780000.0
2008-05-30 05:16:00,77.2,77.218,77.196,77.207,62480000.0
2008-05-30 05:17:00,77.201,77.215,77.201,77.215,136170000.0
2008-05-30 05:18:00,77.218,77.218,77.209,77.215,122980000.0
2008-05-30 05:19:00,77.197,77.197,77.179,77.196,12770000.0
2008-05-30 05:20:00,77.217,77.217,77.202,77.207,103920000.0
2008-05-30 05:21:00,77.223,77.223,77.2,77.2,10900000.0
2008-05-30 05:22:00,77.187,77.203,77.184,77.184,113160000.0
2008-05-30 05:23:00,77.186,77.187,77.177,77.187,120510000.0
2008-05-30 05:24:00,77.214,77.214,77.196,77.205,104270000.0
2008-05-30 05:25:00,77.199,77.214,77.194,77.209,130500000.0
2008-05-30 05:26:00,77.209,77.233,77.209,77.217,128970000.0
2008-05-30 05:27:00,77.217,77.219,77.216,77.218,60630000.0
2008-05-30 05:28:00,77.203,77.206,77.201,77.205,132930000.0
2008-05-30 05:30:00,77.215,77.215,77.205,77.207,7700000.0
2008-05-30 05:31:00,77.198,77.206,77.198,77.199,105930000.0
2008-05-30 05:32:00,77.211,77.237,77.211,77.221,107310000.0
2008-05-30 05:33:00,77.234,77.234,77.214,77.221,95370000.0
2008-05-30 05:34:00,77.242,77.242,77.213,77.219,108740000.0
2008-05-30 05:35:00,77.218,77.232,77.214,77.217,126130000.0
2008-05-30 05:36:00,77.247,77.249,77.246,77.248,58240000.0
2008-05-30 05:37:00,77.229,77.243,77.227,77.243,131920000.0
2008-05-30 05:38:00,77.24,77.243,77.217,77.233,108680000.0
2008-05-30 05:39:00,77.227,77.227,77.227,77.227,3190000.0
2008-05-30 05:40:00,77.218,77.224,77.214,77.224,9050000.0
2008-05-30 05:41:00,77.22,77.236,77.216,77.236,60700000.0
2008-05-30 05:42:00,77.233,77.233,77.212,77.212,35070000.0
2008-05-30 05:43:00,77.225,77.23,77.214,77.214,41170000.0
2008-05-30 05:44:00,77.221,77.241,77.209,77.221,54920000.0
2008-05-30 05:45:00,77.246,77.246,77.208,77.208,90730000.0
2008-05-30 05:47:00,77.2,77.235,77.2,77.216,117840000.0
2008-05-30 05:48:00,77.226,77.233,77.206,77.233,65730000.0
2008-05-30 05:50:00,77.224,77.23,77.204,77.204,98820000.0
2008-05-30 05:51:00,77.22,77.234,77.205,77.234,96160000.0
2008-05-30 05:52:00,77.201,77.222,77.201,77.222,131200000.0
2008-05-30 05:53:00,77.214,77.221,77.203,77.209,130800000.0
2008-05-30 05:54:00,77.211,77.211,77.194,77.204,60330000.0
2008-05-30 05:55:00,77.235,77.235,77.205,77.234,141790000.0
2008-05-30 05:56:00,77.192,77.216,77.19,77.19,109270000.0
2008-05-30 05:57:00,77.227,77.227,77.2,77.201,10340000.0
2008-05-30 05:58:00,77.191,77.205,77.191,77.205,64290000.0
2008-05-30 05:59:00,77.195,77.198,77.191,77.191,113810000.0
2008-05-30 06:00:00,77.204,77.204,77.172,77.183,108440000.0
2008-05-30 06:01:00,77.206,77.206,77.173,77.173,97240000.0
2008-05-30 06:02:00,77.191,77.204,77.18,77.204,117940000.0
2008-05-30 06:03:00,77.201,77.201,77.172,77.172,124430000.0
2008-05-30 06:04:00,77.176,77.184,77.164,77.184,61770000.0
2008-05-30 06:05:00,77.18,77.195,77.18,77.195,134730000.0
2008-05-30 06:06:00,77.196,77.196,77.175,77.187,107730000.0
2008-05-30 06:07:00,77.172,77.172,77.155,77.16,10900000.0
2008-05-30 06:08:00,77.17,77.193,77.164,77.18,109910000.0
2008-05-30 06:09:00,77.195,77.195,77.174,77.187,94200000.0
2008-05-30 06:10:00,77.181,77.187,77.18,77.184,120610000.0
2008-05-30 06:11:00,77.177,77.18,77.175,77.176,120420000.0
2008-05-30 06:12:00,77.183,77.183,77.16,77.16,65420000.0
2008-05-30 06:13:00,77.186,77.187,77.178,77.179,139020000.0
2008-05-30 06:14:00,77.187,77.189,77.177,77.177,109650000.0
2008-05-30 06:15:00,77.164,77.184,77.163,77.184,15990000.0
2008-05-30 06:16:00,77.177,77.184,77.152,77.184,59370000.0
2008-05-30 06:17:00,77.18,77.187,77.18,77.185,57210000.0
2008-05-30 06:18:00,77.187,77.19,77.18,77.18,101640000.0
2008-05-30 06:20:00,77.149,77.157,77.148,77.149,108010000.0
2008-05-30 06:21:00,77.183,77.183,77.162,77.162,87530000.0
2008-05-30 06:22:00,77.185,77.185,77.159,77.17,81690000.0
2008-05-30 06:23:00,77.162,77.177,77.156,77.171,99720000.0
2008-05-30 06:24:00,77.185,77.19,77.181,77.186,119420000.0
2008-05-30 06:25:00,77.188,77.203,77.176,77.203,78470000.0
2008-05-30 06:26:00,77.193,77.193,77.167,77.183,62320000.0
2008-05-30 06:27:00,77.199,77.199,77.197,77.199,20850000.0
2008-05-30 06:28:00,77.161,77.174,77.161,77.174,60940000.0
2008-05-30 06:30:00,77.188,77.188,77.152,77.162,64080000.0
2008-05-30 06:33:00,77.186,77.186,77.163,77.163,59830000.0
2008-05-30 06:35:00,77.167,77.185,77.163,77.177,80890000.0
2008-05-30 06:36:00,77.197,77.2,77.196,77.198,63160000.0
2008-05-30 06:37:00,77.169,77.173,77.163,77.173,82720000.0
2008-05-30 06:38:00,77.168,77.176,77.168,77.175,65490000.0
2008-05-30 06:39:00,77.196,77.205,77.171,77.187,35200000.0
2008-05-30 06:40:00,77.18,77.202,77.176,77.202,68000000.0
2008-05-30 06:41:00,77.196,77.205,77.196,77.205,58190000.0
2008-05-30 06:42:00,77.204,77.204,77.176,77.176,81630000.0
2008-05-30 06:43:00,77.161,77.181,77.161,77.169,53520000.0
2008-05-30 06:44:00,77.162,77.177,77.162,77.177,66870000.0
2008-05-30 06:45:00,77.193,77.202,77.175,77.186,111740000.0
2008-05-30 06:46:00,77.162,77.19,77.162,77.183,101110000.0
2008-05-30 06:47:00,77.161,77.175,77.161,77.175,54390000.0
2008-05-30 06:48:00,77.196,77.199,77.195,77.198,97530000.0
2008-05-30 06:49:00,77.183,77.183,77.169,77.178,92420000.0
2008-05-30 06:50:00,77.167,77.167,77.16,77.16,92490000.0
2008-05-30 06:51:00,77.183,77.183,77.156,77.156,27320000.0
2008-05-30 06:52:00,77.161,77.181,77.161,77.18,44620000.0
2008-05-30 06:53:00,77.172,77.182,77.172,77.172,37280000.0
2008-05-30 06:54:00,77.199,77.202,77.178,77.179,13010000.0
2008-05-30 06:55:00,77.168,77.171,77.155,77.16,49050000.0
2008-05-30 06:56:00,77.148,77.149,77.148,77.148,42560000.0
2008-05-30 06:57:00,77.172,77.173,77.145,77.173,46790000.0
2008-05-30 06:58:00,77.165,77.171,77.147,77.162,98090000.0
2008-05-30 06:59:00,77.149,77.171,77.144,77.166,69120000.0
2008-05-30 07:00:00,77.183,77.183,77.158,77.159,42690000.0
2008-05-30 07:01:00,77.15,77.173,77.147,77.173,45080000.0
2008-05-30 07:03:00,77.167,77.17,77.166,77.169,83820000.0
2008-05-30 07:04:00,77.151,77.158,77.15,77.156,101010000.0
2008-05-30 07:05:00,77.149,77.165,77.149,77.165,95320000.0
2008-05-30 07:06:00,77.176,77.176,77.161,77.163,158840000.0
2008-05-30 07:07:00,77.146,77.16,77.146,77.16,49850000.0
2008-05-30 07:08:00,77.157,77.165,77.157,77.159,67000000.0
2008-05-30 07:09:00,77.178,77.179,77.176,77.178,37010000.0
2008-05-30 07:12:00,77.167,77.167,77.165,77.165,27470000.0
2008-05-30 07:13:00,77.149,77.164,77.142,77.142,16280000.0
2008-05-30 07:14:00,77.146,77.153,77.131,77.131,67060000.0
2008-05-30 07:15:00,77.148,77.148,77.123,77.141,36320000.0
2008-05-30 07:16:00,77.13,77.136,77.13,77.131,65750000.0
2008-05-30 07:17:00,77.137,77.138,77.132,77.138,29210000.0
2008-05-30 07:18:00,77.155,77.155,77.134,77.153,70130000.0
2008-05-30 07:19:00,77.147,77.148,77.126,77.133,31850000.0
2008-05-30 07:20:00,77.12,77.132,77.098,77.111,82130000.0
2008-05-30 07:21:00,77.124,77.124,77.102,77.109,87610000.0
2008-05-30 07:22:00,77.096,77.117,77.082,77.082,48340000.0
2008-05-30 07:23:00,77.102,77.102,77.065,77.094,36990000.0
2008-05-30 07:24:00,77.1,77.113,77.1,77.113,19060000.0
2008-05-30 07:25:00,77.106,77.113,77.101,77.101,34050000.0
2008-05-30 07:26:00,77.108,77.11,77.106,77.107,78070000.0
2008-05-30 07:27:00,77.116,77.134,77.114,77.117,70630000.0
2008-05-30 07:28:00,77.116,77.13,77.107,77.111,38770000.0
2008-05-30 07:29:00,77.099,77.104,77.093,77.098,95200000.0
2008-05-30 07:30:00,77.135,77.135,77.106,77.106,85860000.0
2008-05-30 07:31:00,77.107,77.109,77.099,77.109,42990000.0
2008-05-30 07:32:00,77.135,77.135,77.113,77.128,49470000.0
2008-05-30 07:33:00,77.134,77.134,77.113,77.119,32910000.0
2008-05-30 07:34:00,77.101,77.107,77.098,77.099,79340000.0
2008-05-30 07:35:00,77.101,77.113,77.094,77.098,91160000.0
2008-05-30 07:36:00,77.103,77.103,77.083,77.083,70230000.0
2008-05-30 07:37:00,77.094,77.114,77.094,77.096,76930000.0
2008-05-30 07:38:00,77.11,77.135,77.102,77.124,52650000.0
2008-05-30 07:39:00,77.124,77.154,77.116,77.136,99290000.0
2008-05-30 07:40:00,77.14,77.14,77.112,77.125,66020000.0
2008-05-30 07:41:00,77.132,77.132,77.115,77.127,79590000.0
2008-05-30 07:42:00,77.149,77.149,77.146,77.148,71880000.0
2008-05-30 07:43:00,77.122,77.144,77.122,77.129,124210000.0
2008-05-30 07:44:00,77.139,77.144,77.133,77.139,106900000.0
2008-05-30 07:45:00,77.171,77.171,77.151,77.151,91300000.0
2008-05-30 07:46:00,77.133,77.161,77.133,77.161,106150000.0
2008-05-30 07:47:00,77.149,77.161,77.138,77.154,73590000.0
2008-05-30 07:48:00,77.157,77.17,77.143,77.165,81130000.0
2008-05-30 07:49:00,77.164,77.164,77.141,77.141,95260000.0
2008-05-30 07:50:00,77.14,77.173,77.134,77.165,58630000.0
2008-05-30 07:51:00,77.164,77.164,77.144,77.163,81680000.0
2008-05-30 07:52:00,77.142,77.164,77.142,77.162,76220000.0
2008-05-30 07:53:00,77.178,77.18,77.177,77.179,83210000.0
2008-05-30 07:54:00,77.168,77.172,77.153,77.153,69370000.0
2008-05-30 07:55:00,77.161,77.17,77.153,77.165,57380000.0
2008-05-30 07:56:00,77.158,77.173,77.153,77.153,81580000.0
2008-05-30 07:57:00,77.167,77.174,77.155,77.169,70390000.0
2008-05-30 07:58:00,77.138,77.143,77.124,77.124,101410000.0
2008-05-30 07:59:00,77.14,77.16,77.125,77.16,70990000.0
2008-05-30 08:00:00,77.169,77.189,77.154,77.167,128440000.0
2008-05-30 08:01:00,77.148,77.166,77.122,77.129,88180000.0
2008-05-30 08:02:00,77.12,77.173,77.12,77.155,75790000.0
2008-05-30 08:03:00,77.156,77.159,77.125,77.127,78710000.0
2008-05-30 08:04:00,77.143,77.156,77.102,77.154,97650000.0
2008-05-30 08:05:00,77.14,77.155,77.134,77.155,87070000.0
2008-05-30 08:06:00,77.161,77.161,77.135,77.138,24640000.0
2008-05-30 08:07:00,77.153,77.153,77.115,77.123,49410000.0
2008-05-30 08:08:00,77.114,77.14,77.082,77.107,62720000.0
2008-05-30 08:09:00,77.13,77.13,77.07,77.08,59840000.0
2008-05-30 08:10:00,77.073,77.134,77.073,77.134,99490000.0
2008-05-30 08:11:00,77.12,77.13,77.103,77.116,121090000.0
2008-05-30 08:12:00,77.106,77.106,77.083,77.105,45470000.0
2008-05-30 08:13:00,77.098,77.125,77.096,77.113,56250000.0
2008-05-30 08:14:00,77.111,77.136,77.107,77.112,72060000.0
2008-05-30 08:15:00,77.137,77.143,77.114,77.121,87820000.0
2008-05-30 08:16:00,77.113,77.157,77.113,77.138,46840000.0
2008-05-30 08:17:00,77.133,77.172,77.133,77.166,81430000.0
2008-05-30 08:18:00,77.168,77.171,77.148,77.167,39940000.0
2008-05-30 08:19:00,77.123,77.149,77.103,77.119,74430000.0
2008-05-30 08:20:00,77.1,77.131,77.1,77.103,69480000.0
2008-05-30 08:21:00,77.124,77.141,77.098,77.136,48690000.0
2008-05-30 08:22:00,77.127,77.135,77.127,77.135,52330000.0
2008-05-30 08:23:00,77.159,77.159,77.115,77.139,61230000.0
2008-05-30 08:24:00,77.166,77.167,77.142,77.149,42500000.0
2008-05-30 08:25:00,77.148,77.148,77.103,77.124,45370000.0
2008-05-30 08:26:00,77.108,77.127,77.105,77.111,86650000.0
2008-05-30 08:27:00,77.125,77.125,77.104,77.124,86700000.0
2008-05-30 08:28:00,77.107,77.113,77.087,77.093,146220000.0
2008-05-30 08:29:00,77.084,77.113,77.074,77.113,82300000.0
2008-05-30 08:30:00,77.103,77.109,77.078,77.097,84960000.0
2008-05-30 08:31:00,77.109,77.127,77.095,77.124,37070000.0
2008-05-30 08:32:00,77.114,77.114,77.102,77.107,37320000.0
2008-05-30 08:33:00,77.137,77.137,77.088,77.096,51600000.0
2008-05-30 08:34:00,77.084,77.111,77.084,77.111,106550000.0
2008-05-30 08:35:00,77.107,77.127,77.092,77.107,91510000.0
2008-05-30 08:36:00,77.135,77.142,77.117,77.12,39300000.0
2008-05-30 08:37:00,77.125,77.141,77.114,77.114,44900000.0
2008-05-30 08:38:00,77.12,77.12,77.067,77.067,14830000.0
2008-05-30 08:39:00,77.093,77.093,77.061,77.071,61520000.0
2008-05-30 08:40:00,77.077,77.08,77.048,77.059,48000000.0
2008-05-30 08:41:00,77.032,77.07,77.029,77.03,85850000.0
2008-05-30 08:42:00,77.055,77.055,77.023,77.038,146770000.0
2008-05-30 08:43:00,77.044,77.044,77.017,77.026,53060000.0
2008-05-30 08:44:00,77.026,77.068,77.026,77.057,112920000.0
2008-05-30 08:45:00,77.06,77.086,77.044,77.086,118410000.0
2008-05-30 08:46:00,77.041,77.071,77.041,77.052,77150000.0
2008-05-30 08:47:00,77.066,77.089,77.066,77.084,78540000.0
2008-05-30 08:48:00,77.087,77.09,77.072,77.083,43030000.0
2008-05-30 08:49:00,77.095,77.113,77.084,77.091,33290000.0
2008-05-30 08:50:00,77.108,77.111,77.085,77.111,47760000.0
2008-05-30 08:51:00,77.113,77.113,77.084,77.09,26430000.0
2008-05-30 08:52:00,77.103,77.103,77.059,77.068,27990000.0
2008-05-30 08:53:00,77.058,77.076,77.026,77.046,38560000.0
2008-05-30 08:54:00,77.062,77.062,77.024,77.024,65800000.0
2008-05-30 08:55:00,77.006,77.024,76.981,77.024,98060000.0
2008-05-30 08:56:00,77.046,77.05,77.02,77.032,73940000.0
2008-05-30 08:57:00,77.065,77.065,77.027,77.046,69820000.0
2008-05-30 08:58:00,77.038,77.056,77.034,77.056,72300000.0
2008-05-30 08:59:00,77.057,77.073,77.045,77.073,131520000.0
2008-05-30 09:00:00,77.073,77.073,77.024,77.059,140940000.0
2008-05-30 09:01:00,77.054,77.054,77.026,77.045,130120000.0
2008-05-30 09:02:00,77.059,77.088,77.058,77.073,110730000.0
2008-05-30 09:03:00,77.083,77.083,77.05,77.059,62750000.0
2008-05-30 09:04:00,77.042,77.071,77.035,77.058,87400000.0
2008-05-30 09:05:00,77.054,77.081,77.037,77.081,75650000.0
2008-05-30 09:06:00,77.084,77.084,77.045,77.059,73240000.0
2008-05-30 09:07:00,77.051,77.061,77.024,77.024,78310000.0
2008-05-30 09:08:00,77.043,77.051,77.022,77.03,62550000.0
2008-05-30 09:09:00,77.055,77.055,77.026,77.038,45510000.0
2008-05-30 09:10:00,77.03,77.042,77.003,77.018,59280000.0
2008-05-30 09:11:00,76.994,77.011,76.988,76.995,117600000.0
2008-05-30 09:12:00,77.061,77.061,76.999,77.032,91870000.0
2008-05-30 09:13:00,77.056,77.058,77.03,77.031,106740000.0
2008-05-30 09:14:00,77.017,77.031,77.005,77.012,79940000.0
2008-05-30 09:15:00,77.019,77.024,76.985,77.024,74170000.0
2008-05-30 09:16:00,77.002,77.013,77.002,77.006,71160000.0
2008-05-30 09:17:00,77.038,77.046,77.021,77.046,62820000.0
2008-05-30 09:18:00,77.061,77.064,77.021,77.056,52910000.0
2008-05-30 09:19:00,77.05,77.073,77.044,77.051,96860000.0
2008-05-30 09:20:00,77.039,77.05,77.026,77.045,69060000.0
2008-05-30 09:21:00,77.034,77.047,76.992,76.995,69420000.0
2008-05-30 09:22:00,77.005,77.044,77.005,77.036,65310000.0
2008-05-30 09:23:00,77.055,77.055,77.027,77.046,76170000.0
2008-05-30 09:24:00,77.06,77.088,77.044,77.067,80790000.0
2008-05-30 09:25:00,77.064,77.099,77.064,77.096,39200000.0
2008-05-30 09:26:00,77.067,77.084,77.064,77.084,78510000.0
2008-05-30 09:27:00,77.075,77.08,77.057,77.064,81250000.0
2008-05-30 09:28:00,77.054,77.077,77.049,77.067,100130000.0
2008-05-30 09:29:00,77.047,77.064,77.043,77.055,83490000.0
2008-05-30 09:30:00,77.056,77.056,77.036,77.054,51750000.0
2008-05-30 09:31:00,77.049,77.056,77.035,77.056,83780000.0
2008-05-30 09:32:00,77.03,77.052,77.03,77.052,61790000.0
2008-05-30 09:33:00,77.053,77.08,77.048,77.059,60010000.0
2008-05-30 09:34:00,77.047,77.078,77.045,77.067,36730000.0
2008-05-30 09:35:00,77.053,77.082,77.048,77.082,38060000.0
2008-05-30 09:36:00,77.085,77.086,77.065,77.071,48310000.0
2008-05-30 09:37:00,77.087,77.093,77.07,77.07,87440000.0
2008-05-30 09:38:00,77.085,77.093,77.073,77.086,60340000.0
2008-05-30 09:39:00,77.106,77.127,77.081,77.107,119330000.0
2008-05-30 09:40:00,77.088,77.134,77.088,77.119,57740000.0
2008-05-30 09:41:00,77.083,77.134,77.083,77.089,95880000.0
2008-05-30 09:42:00,77.114,77.127,77.071,77.082,104590000.0
2008-05-30 09:43:00,77.088,77.11,77.074,77.074,89610000.0
2008-05-30 09:44:00,77.086,77.089,77.065,77.089,117590000.0
2008-05-30 09:45:00,77.103,77.103,77.065,77.077,127980000.0
2008-05-30 09:46:00,77.083,77.083,77.067,77.082,64160000.0
2008-05-30 09:47:00,77.105,77.105,77.071,77.073,129550000.0
2008-05-30 09:48:00,77.088,77.088,77.05,77.05,100520000.0
2008-05-30 09:49:00,77.065,77.074,77.059,77.064,18800000.0
2008-05-30 09:50:00,77.058,77.079,77.03,77.03,116470000.0
2008-05-30 09:51:00,77.049,77.08,77.028,77.08,124250000.0
2008-05-30 09:52:00,77.049,77.069,77.035,77.035,58300000.0
2008-05-30 09:53:00,77.048,77.052,77.017,77.019,128490000.0
2008-05-30 09:54:00,77.041,77.041,77.016,77.029,103540000.0
2008-05-30 09:55:00,77.022,77.028,77.009,77.009,8870000.0
2008-05-30 09:56:00,77.017,77.021,77.002,77.007,89600000.0
2008-05-30 09:57:00,77.031,77.037,77.031,77.037,91400000.0
2008-05-30 09:58:00,77.03,77.051,77.018,77.037,100880000.0
2008-05-30 09:59:00,77.054,77.054,77.021,77.043,73040000.0
2008-05-30 10:00:00,77.062,77.062,77.018,77.029,78050000.0
2008-05-30 10:01:00,77.045,77.054,77.035,77.047,99700000.0
2008-05-30 10:02:00,77.045,77.049,77.026,77.048,67380000.0
2008-05-30 10:03:00,77.055,77.055,77.027,77.053,75600000.0
2008-05-30 10:04:00,77.044,77.049,77.028,77.039,85730000.0
2008-05-30 10:05:00,77.042,77.042,77.014,77.014,74340000.0
2008-05-30 10:06:00,77.039,77.063,77.02,77.048,108480000.0
2008-05-30 10:07:00,77.034,77.072,77.034,77.056,73940000.0
2008-05-30 10:08:00,77.083,77.083,77.054,77.058,65590000.0
2008-05-30 10:09:00,77.076,77.08,77.049,77.059,112900000.0
2008-05-30 10:10:00,77.051,77.088,77.049,77.088,90810000.0
2008-05-30 10:11:00,77.089,77.112,77.079,77.089,87110000.0
2008-05-30 10:12:00,77.106,77.106,77.081,77.084,72580000.0
2008-05-30 10:13:00,77.07,77.101,77.07,77.075,64200000.0
2008-05-30 10:14:00,77.086,77.101,77.077,77.081,85880000.0
2008-05-30 10:15:00,77.103,77.103,77.068,77.07,60730000.0
2008-05-30 10:16:00,77.058,77.073,77.053,77.055,102000000.0
2008-05-30 10:17:00,77.048,77.076,77.048,77.066,95810000.0
2008-05-30 10:18:00,77.09,77.09,77.067,77.072,110620000.0
2008-05-30 10:19:00,77.06,77.064,77.05,77.051,57540000.0
2008-05-30 10:20:00,77.074,77.078,77.046,77.05,53990000.0
2008-05-30 10:21:00,77.068,77.08,77.043,77.043,92260000.0
2008-05-30 10:22:00,77.053,77.067,77.036,77.054,122740000.0
2008-05-30 10:23:00,77.073,77.079,77.046,77.067,112550000.0
2008-05-30 10:24:00,77.088,77.144,77.088,77.104,90770000.0
2008-05-30 10:25:00,77.091,77.1,77.07,77.081,85760000.0
2008-05-30 10:26:00,77.076,77.081,77.061,77.071,96980000.0
2008-05-30 10:27:00,77.08,77.081,77.051,77.072,110510000.0
2008-05-30 10:28:00,77.069,77.093,77.067,77.078,78820000.0
2008-05-30 10:29:00,77.093,77.097,77.066,77.081,61120000.0
2008-05-30 10:30:00,77.096,77.102,77.069,77.102,22450000.0
2008-05-30 10:31:00,77.083,77.101,77.074,77.089,53210000.0
2008-05-30 10:32:00,77.079,77.104,77.079,77.086,87060000.0
2008-05-30 10:33:00,77.099,77.111,77.086,77.099,62450000.0
2008-05-30 10:34:00,77.112,77.122,77.095,77.095,67930000.0
2008-05-30 10:35:00,77.098,77.106,77.08,77.097,88080000.0
2008-05-30 10:36:00,77.117,77.13,77.095,77.124,67540000.0
2008-05-30 10:37:00,77.118,77.124,77.101,77.124,70320000.0
2008-05-30 10:38:00,77.118,77.12,77.115,77.118,93450000.0
2008-05-30 10:39:00,77.137,77.137,77.122,77.122,58970000.0
2008-05-30 10:40:00,77.106,77.106,77.097,77.097,102450000.0
2008-05-30 10:41:00,77.11,77.131,77.109,77.115,67620000.0
2008-05-30 10:42:00,77.124,77.128,77.106,77.116,29010000.0
2008-05-30 10:43:00,77.09,77.095,77.089,77.095,74930000.0
2008-05-30 10:44:00,77.088,77.096,77.088,77.09,62890000.0
2008-05-30 10:45:00,77.111,77.111,77.073,77.073,73390000.0
2008-05-30 10:46:00,77.078,77.084,77.062,77.071,49310000.0
2008-05-30 10:47:00,77.054,77.083,77.05,77.083,72170000.0
2008-05-30 10:48:00,77.076,77.081,77.054,77.065,113910000.0
2008-05-30 10:49:00,77.055,77.083,77.055,77.083,108540000.0
2008-05-30 10:50:00,77.06,77.067,77.058,77.058,58670000.0
2008-05-30 10:51:00,77.081,77.089,77.062,77.071,97550000.0
2008-05-30 10:52:00,77.078,77.087,77.065,77.078,88940000.0
2008-05-30 10:53:00,77.096,77.096,77.065,77.09,87800000.0
2008-05-30 10:54:00,77.103,77.103,77.065,77.094,26530000.0
2008-05-30 10:55:00,77.073,77.091,77.067,77.079,43570000.0
2008-05-30 10:56:00,77.086,77.094,77.074,77.094,41190000.0
2008-05-30 10:57:00,77.104,77.104,77.08,77.095,13350000.0
2008-05-30 10:58:00,77.064,77.083,77.064,77.083,57070000.0
2008-05-30 10:59:00,77.083,77.114,77.083,77.114,46650000.0
2008-05-30 11:00:00,77.114,77.114,77.085,77.091,41840000.0
2008-05-30 11:01:00,77.098,77.118,77.086,77.112,104500000.0
2008-05-30 11:02:00,77.085,77.097,77.085,77.097,69280000.0
2008-05-30 11:03:00,77.112,77.112,77.093,77.1,42780000.0
2008-05-30 11:05:00,77.111,77.132,77.104,77.124,48550000.0
2008-05-30 11:06:00,77.126,77.132,77.111,77.111,77790000.0
2008-05-30 11:07:00,77.127,77.132,77.101,77.132,95700000.0
2008-05-30 11:08:00,77.102,77.117,77.102,77.117,96190000.0
2008-05-30 11:09:00,77.121,77.121,77.09,77.094,139880000.0
2008-05-30 11:10:00,77.087,77.106,77.085,77.095,39300000.0
2008-05-30 11:11:00,77.102,77.105,77.09,77.105,63350000.0
2008-05-30 11:12:00,77.103,77.103,77.074,77.078,32950000.0
2008-05-30 11:13:00,77.072,77.083,77.07,77.07,32190000.0
2008-05-30 11:14:00,77.06,77.08,77.054,77.066,40590000.0
2008-05-30 11:15:00,77.084,77.084,77.058,77.058,26080000.0
2008-05-30 11:16:00,77.063,77.069,77.056,77.058,16690000.0
2008-05-30 11:17:00,77.051,77.057,77.051,77.056,72660000.0
2008-05-30 11:18:00,77.077,77.078,77.055,77.078,39650000.0
2008-05-30 11:19:00,77.064,77.08,77.053,77.053,61870000.0
2008-05-30 11:20:00,77.056,77.091,77.054,77.079,27840000.0
2008-05-30 11:21:00,77.11,77.11,77.076,77.088,66470000.0
2008-05-30 11:22:00,77.102,77.102,77.069,77.071,34600000.0
2008-05-30 11:23:00,77.054,77.07,77.028,77.056,84430000.0
2008-05-30 11:24:00,77.058,77.073,77.045,77.057,80000000.0
2008-05-30 11:25:00,77.085,77.093,77.075,77.093,53220000.0
2008-05-30 11:26:00,77.068,77.091,77.063,77.091,37890000.0
2008-05-30 11:27:00,77.101,77.101,77.075,77.094,24820000.0
2008-05-30 11:28:00,77.07,77.113,77.07,77.113,42710000.0
2008-05-30 11:29:00,77.105,77.108,77.085,77.103,81840000.0
2008-05-30 11:30:00,77.105,77.105,77.063,77.063,66510000.0
2008-05-30 11:31:00,77.068,77.085,77.055,77.085,37280000.0
2008-05-30 11:32:00,77.06,77.078,77.054,77.054,102760000.0
2008-05-30 11:33:00,77.079,77.127,77.063,77.094,91150000.0
2008-05-30 11:34:00,77.097,77.119,77.078,77.109,44810000.0
2008-05-30 11:35:00,77.13,77.145,77.109,77.113,42560000.0
2008-05-30 11:36:00,77.132,77.132,77.103,77.103,33390000.0
2008-05-30 11:37:00,77.109,77.119,77.096,77.102,86540000.0
2008-05-30 11:38:00,77.106,77.106,77.09,77.106,97690000.0
2008-05-30 11:39:00,77.129,77.13,77.105,77.105,64630000.0
2008-05-30 11:40:00,77.112,77.131,77.106,77.117,70010000.0
2008-05-30 11:41:00,77.089,77.097,77.089,77.095,55160000.0
2008-05-30 11:42:00,77.104,77.111,77.091,77.099,97780000.0
2008-05-30 11:43:00,77.092,77.13,77.092,77.13,75280000.0
2008-05-30 11:44:00,77.103,77.131,77.103,77.12,72460000.0
2008-05-30 11:45:00,77.123,77.14,77.116,77.135,68350000.0
2008-05-30 11:46:00,77.129,77.144,77.129,77.144,126500000.0
2008-05-30 11:47:00,77.124,77.145,77.124,77.145,101700000.0
2008-05-30 11:48:00,77.141,77.141,77.115,77.129,93370000.0
2008-05-30 11:49:00,77.145,77.162,77.134,77.162,100920000.0
2008-05-30 11:50:00,77.136,77.139,77.121,77.121,73930000.0
2008-05-30 11:51:00,77.168,77.168,77.125,77.125,83140000.0
2008-05-30 11:52:00,77.13,77.152,77.124,77.131,95320000.0
2008-05-30 11:53:00,77.142,77.161,77.135,77.138,54080000.0
2008-05-30 11:54:00,77.158,77.181,77.149,77.149,84960000.0
2008-05-30 11:55:00,77.164,77.164,77.114,77.123,73340000.0
2008-05-30 11:56:00,77.105,77.128,77.105,77.127,94260000.0
2008-05-30 11:57:00,77.116,77.133,77.105,77.133,71240000.0
2008-05-30 11:58:00,77.115,77.117,77.111,77.111,63350000.0
2008-05-30 11:59:00,77.116,77.116,77.094,77.094,91490000.0
2008-05-30 12:00:00,77.126,77.126,77.097,77.102,71190000.0
2008-05-30 12:01:00,77.091,77.098,77.09,77.098,108020000.0
2008-05-30 12:02:00,77.091,77.106,77.086,77.092,72320000.0
2008-05-30 12:03:00,77.107,77.109,77.076,77.095,124910000.0
2008-05-30 12:04:00,77.092,77.105,77.092,77.099,95340000.0
2008-05-30 12:05:00,77.115,77.14,77.104,77.133,85630000.0
2008-05-30 12:06:00,77.132,77.132,77.105,77.111,76230000.0
2008-05-30 12:07:00,77.116,77.121,77.096,77.111,93570000.0
2008-05-30 12:08:00,77.098,77.104,77.09,77.09,83500000.0
2008-05-30 12:09:00,77.105,77.112,77.093,77.101,23340000.0
2008-05-30 12:10:00,77.11,77.118,77.11,77.11,50790000.0
2008-05-30 12:11:00,77.077,77.091,77.059,77.059,63450000.0
2008-05-30 12:12:00,77.089,77.094,77.082,77.094,58830000.0
2008-05-30 12:13:00,77.08,77.087,77.079,77.087,115630000.0
2008-05-30 12:14:00,77.097,77.11,77.087,77.101,125430000.0
2008-05-30 12:15:00,77.111,77.118,77.087,77.114,45680000.0
2008-05-30 12:16:00,77.101,77.121,77.101,77.121,63170000.0
2008-05-30 12:17:00,77.132,77.134,77.108,77.108,71510000.0
2008-05-30 12:18:00,77.124,77.13,77.095,77.115,92320000.0
2008-05-30 12:19:00,77.13,77.141,77.108,77.113,47240000.0
2008-05-30 12:20:00,77.114,77.114,77.095,77.099,80950000.0
2008-05-30 12:21:00,77.123,77.123,77.096,77.11,39020000.0
2008-05-30 12:22:00,77.099,77.102,77.09,77.097,82930000.0
2008-05-30 12:23:00,77.111,77.135,77.111,77.135,69290000.0
2008-05-30 12:24:00,77.131,77.131,77.107,77.112,45550000.0
2008-05-30 12:25:00,77.097,77.132,77.097,77.118,51190000.0
2008-05-30 12:26:00,77.099,77.107,77.099,77.101,68240000.0
2008-05-30 12:27:00,77.125,77.125,77.11,77.123,43150000.0
2008-05-30 12:28:00,77.096,77.114,77.096,77.113,45920000.0
2008-05-30 12:29:00,77.087,77.096,77.086,77.094,82770000.0
2008-05-30 12:30:00,77.114,77.114,77.076,77.113,86520000.0
2008-05-30 12:31:00,77.09,77.108,77.086,77.091,140030000.0
2008-05-30 12:32:00,77.114,77.114,77.1,77.1,71030000.0
2008-05-30 12:33:00,77.118,77.12,77.117,77.117,85600000.0
2008-05-30 12:36:00,77.124,77.132,77.106,77.112,43870000.0
2008-05-30 12:37:00,77.116,77.116,77.102,77.114,106710000.0
2008-05-30 12:38:00,77.113,77.13,77.101,77.115,100500000.0
2008-05-30 12:39:00,77.133,77.139,77.113,77.123,39290000.0
2008-05-30 12:40:00,77.127,77.141,77.112,77.112,49010000.0
2008-05-30 12:41:00,77.131,77.135,77.12,77.124,13000000.0
2008-05-30 12:42:00,77.154,77.154,77.123,77.123,57690000.0
2008-05-30 12:43:00,77.141,77.141,77.106,77.12,48960000.0
2008-05-30 12:44:00,77.137,77.142,77.114,77.121,86510000.0
2008-05-30 12:45:00,77.141,77.141,77.108,77.121,149410000.0
2008-05-30 12:46:00,77.112,77.133,77.112,77.118,56420000.0
2008-05-30 12:47:00,77.115,77.145,77.115,77.12,109920000.0
2008-05-30 12:48:00,77.14,77.183,77.13,77.183,105250000.0
2008-05-30 12:49:00,77.166,77.201,77.143,77.143,82320000.0
2008-05-30 12:50:00,77.149,77.172,77.145,77.172,80320000.0
2008-05-30 12:51:00,77.162,77.162,77.128,77.143,50020000.0
2008-05-30 12:52:00,77.119,77.14,77.119,77.13,27900000.0
2008-05-30 12:53:00,77.138,77.138,77.13,77.136,51850000.0
2008-05-30 12:54:00,77.148,77.149,77.147,77.149,25040000.0
2008-05-30 12:55:00,77.13,77.15,77.13,77.14,29020000.0
2008-05-30 12:56:00,77.151,77.163,77.151,77.158,39920000.0
2008-05-30 12:57:00,77.163,77.163,77.146,77.16,63440000.0
2008-05-30 12:58:00,77.176,77.181,77.151,77.161,106010000.0
2008-05-30 12:59:00,77.169,77.193,77.166,77.187,81440000.0
2008-05-30 13:00:00,77.205,77.205,77.182,77.182,73670000.0
2008-05-30 13:01:00,77.185,77.185,77.171,77.171,74460000.0
2008-05-30 13:03:00,77.197,77.2,77.193,77.197,130360000.0
2008-05-30 13:04:00,77.188,77.204,77.188,77.196,133470000.0
2008-05-30 13:05:00,77.185,77.187,77.176,77.187,116820000.0
2008-05-30 13:06:00,77.204,77.204,77.182,77.182,65240000.0
2008-05-30 13:07:00,77.191,77.212,77.185,77.199,93480000.0
2008-05-30 13:08:00,77.213,77.234,77.208,77.218,75110000.0
2008-05-30 13:09:00,77.235,77.235,77.203,77.211,72990000.0
2008-05-30 13:10:00,77.204,77.238,77.201,77.232,81630000.0
2008-05-30 13:11:00,77.218,77.233,77.214,77.233,56350000.0
2008-05-30 13:12:00,77.232,77.232,77.212,77.225,47020000.0
2008-05-30 13:13:00,77.216,77.216,77.207,77.207,61560000.0
2008-05-30 13:14:00,77.203,77.234,77.203,77.217,105590000.0
2008-05-30 13:15:00,77.25,77.25,77.224,77.243,98560000.0
2008-05-30 13:16:00,77.241,77.262,77.234,77.234,106480000.0
2008-05-30 13:17:00,77.239,77.253,77.226,77.232,79980000.0
2008-05-30 13:18:00,77.247,77.247,77.224,77.228,64950000.0
2008-05-30 13:19:00,77.21,77.223,77.21,77.217,73420000.0
2008-05-30 13:20:00,77.2,77.206,77.199,77.199,57770000.0
2008-05-30 13:21:00,77.222,77.222,77.186,77.193,48080000.0
2008-05-30 13:22:00,77.199,77.205,77.184,77.199,105810000.0
2008-05-30 13:23:00,77.192,77.202,77.192,77.197,65220000.0
2008-05-30 13:24:00,77.213,77.213,77.183,77.183,73250000.0
2008-05-30 13:25:00,77.19,77.197,77.19,77.19,69820000.0
2008-05-30 13:26:00,77.18,77.188,77.18,77.187,78360000.0
2008-05-30 13:27:00,77.208,77.21,77.207,77.209,79020000.0
2008-05-30 13:28:00,77.196,77.198,77.19,77.191,37040000.0
2008-05-30 13:30:00,77.203,77.203,77.184,77.197,82580000.0
2008-05-30 13:31:00,77.191,77.202,77.181,77.181,92720000.0
2008-05-30 13:32:00,77.198,77.201,77.181,77.198,76530000.0
2008-05-30 13:33:00,77.204,77.204,77.186,77.198,47770000.0
2008-05-30 13:35:00,77.186,77.187,77.179,77.179,61540000.0
2008-05-30 13:36:00,77.207,77.207,77.182,77.204,55730000.0
2008-05-30 13:37:00,77.187,77.194,77.183,77.188,37980000.0
2008-05-30 13:38:00,77.182,77.204,77.182,77.192,36090000.0
2008-05-30 13:39:00,77.197,77.204,77.182,77.188,53520000.0
2008-05-30 13:40:00,77.183,77.202,77.183,77.195,89980000.0
2008-05-30 13:41:00,77.185,77.194,77.179,77.179,70470000.0
2008-05-30 13:42:00,77.197,77.207,77.193,77.207,126490000.0
2008-05-30 13:43:00,77.19,77.204,77.184,77.204,60830000.0
2008-05-30 13:44:00,77.184,77.188,77.179,77.181,113100000.0
2008-05-30 13:45:00,77.204,77.204,77.172,77.199,101760000.0
2008-05-30 13:46:00,77.191,77.206,77.185,77.188,91400000.0
2008-05-30 13:47:00,77.18,77.185,77.174,77.174,114430000.0
2008-05-30 13:48:00,77.204,77.204,77.186,77.188,118190000.0
2008-05-30 13:49:00,77.179,77.186,77.179,77.18,58010000.0
2008-05-30 13:50:00,77.19,77.201,77.174,77.18,131690000.0
2008-05-30 13:51:00,77.203,77.203,77.167,77.171,101900000.0
2008-05-30 13:52:00,77.169,77.184,77.164,77.164,9810000.0
2008-05-30 13:53:00,77.173,77.202,77.173,77.202,65710000.0
2008-05-30 13:54:00,77.201,77.201,77.176,77.179,57490000.0
2008-05-30 13:55:00,77.168,77.173,77.163,77.163,37140000.0
2008-05-30 13:56:00,77.17,77.181,77.162,77.179,35840000.0
2008-05-30 13:57:00,77.176,77.176,77.162,77.173,56910000.0
2008-05-30 13:58:00,77.163,77.201,77.163,77.18,86040000.0
2008-05-30 13:59:00,77.202,77.202,77.168,77.179,63900000.0
2008-05-30 14:00:00,77.204,77.204,77.172,77.172,117270000.0
2008-05-30 14:01:00,77.184,77.2,77.165,77.177,62910000.0
2008-05-30 14:02:00,77.194,77.194,77.168,77.179,110550000.0
2008-05-30 14:03:00,77.194,77.199,77.164,77.174,113040000.0
2008-05-30 14:04:00,77.178,77.201,77.176,77.201,94050000.0
2008-05-30 14:05:00,77.203,77.235,77.194,77.217,114770000.0
2008-05-30 14:06:00,77.243,77.243,77.22,77.22,119180000.0
2008-05-30 14:07:00,77.211,77.242,77.208,77.224,60820000.0
2008-05-30 14:08:00,77.223,77.242,77.214,77.214,134840000.0
2008-05-30 14:09:00,77.229,77.243,77.214,77.221,101150000.0
2008-05-30 14:10:00,77.244,77.246,77.239,77.246,12630000.0
2008-05-30 14:11:00,77.238,77.244,77.231,77.231,124970000.0
2008-05-30 14:12:00,77.242,77.263,77.242,77.263,101640000.0
2008-05-30 14:13:00,77.239,77.255,77.238,77.238,12060000.0
2008-05-30 14:14:00,77.231,77.261,77.231,77.237,121410000.0
2008-05-30 14:15:00,77.264,77.264,77.238,77.248,65260000.0
2008-05-30 14:16:00,77.275,77.275,77.244,77.25,138490000.0
2008-05-30 14:17:00,77.281,77.282,77.276,77.277,100720000.0
2008-05-30 14:18:00,77.263,77.273,77.258,77.263,13940000.0
2008-05-30 14:19:00,77.236,77.258,77.233,77.252,17170000.0
2008-05-30 14:20:00,77.24,77.264,77.238,77.244,16950000.0
2008-05-30 14:21:00,77.244,77.253,77.236,77.253,8650000.0
2008-05-30 14:22:00,77.232,77.253,77.232,77.239,20110000.0
2008-05-30 14:23:00,77.268,77.269,77.266,77.267,10900000.0
2008-05-30 14:24:00,77.265,77.269,77.265,77.269,9380000.0
2008-05-30 14:25:00,77.24,77.246,77.24,77.246,9050000.0
2008-05-30 14:26:00,77.237,77.269,77.237,77.269,9280000.0
2008-05-30 14:27:00,77.255,77.266,77.252,77.258,12200000.0
2008-05-30 14:28:00,77.234,77.257,77.234,77.251,13410000.0
2008-05-30 14:29:00,77.259,77.268,77.249,77.249,15060000.0
2008-05-30 14:30:00,77.265,77.271,77.21,77.21,11680000.0
2008-05-30 14:31:00,77.226,77.262,77.226,77.256,13380000.0
2008-05-30 14:32:00,77.286,77.319,77.284,77.319,62780000.0
2008-05-30 14:33:00,77.324,77.324,77.285,77.306,77080000.0
2008-05-30 14:34:00,77.316,77.345,77.316,77.325,15200000.0
2008-05-30 14:35:00,77.334,77.343,77.315,77.324,124970000.0
2008-05-30 14:36:00,77.328,77.328,77.3,77.311,14120000.0
2008-05-30 14:37:00,77.33,77.344,77.318,77.329,19940000.0
2008-05-30 14:38:00,77.291,77.316,77.287,77.296,101340000.0
2008-05-30 14:39:00,77.284,77.328,77.278,77.278,18080000.0
2008-05-30 14:40:00,77.289,77.292,77.263,77.276,20410000.0
2008-05-30 14:41:00,77.258,77.287,77.253,77.287,80330000.0
2008-05-30 14:42:00,77.291,77.291,77.276,77.281,11870000.0
2008-05-30 14:43:00,77.294,77.301,77.28,77.285,68680000.0
2008-05-30 14:44:00,77.299,77.3,77.279,77.288,17090000.0
2008-05-30 14:45:00,77.292,77.292,77.277,77.288,8480000.0
2008-05-30 14:46:00,77.295,77.322,77.291,77.303,99050000.0
2008-05-30 14:47:00,77.322,77.337,77.309,77.309,15450000.0
2008-05-30 14:48:00,77.326,77.326,77.301,77.312,95670000.0
2008-05-30 14:49:00,77.312,77.332,77.312,77.328,17670000.0
2008-05-30 14:50:00,77.303,77.332,77.303,77.332,11080000.0
2008-05-30 14:51:00,77.32,77.362,77.315,77.362,14880000.0
2008-05-30 14:52:00,77.352,77.352,77.331,77.331,75700000.0
2008-05-30 14:53:00,77.328,77.342,77.32,77.342,8310000.0
2008-05-30 14:54:00,77.33,77.339,77.325,77.325,11830000.0
2008-05-30 14:55:00,77.302,77.315,77.282,77.282,81940000.0
2008-05-30 14:56:00,77.278,77.299,77.262,77.299,11080000.0
2008-05-30 14:57:00,77.303,77.303,77.264,77.264,12020000.0
2008-05-30 14:58:00,77.261,77.291,77.258,77.284,11880000.0
2008-05-30 14:59:00,77.287,77.292,77.27,77.292,61950000.0
2008-05-30 15:00:00,77.292,77.293,77.264,77.277,78650000.0
2008-05-30 15:01:00,77.283,77.313,77.283,77.311,9620000.0
2008-05-30 15:02:00,77.294,77.303,77.284,77.289,21320000.0
2008-05-30 15:03:00,77.303,77.313,77.297,77.305,10740000.0
2008-05-30 15:04:00,77.29,77.32,77.29,77.299,45490000.0
2008-05-30 15:05:00,77.311,77.311,77.282,77.282,94170000.0
2008-05-30 15:06:00,77.296,77.314,77.293,77.296,105730000.0
2008-05-30 15:07:00,77.304,77.304,77.281,77.287,21210000.0
2008-05-30 15:08:00,77.279,77.286,77.276,77.286,10370000.0
2008-05-30 15:09:00,77.311,77.311,77.28,77.28,37770000.0
2008-05-30 15:10:00,77.288,77.289,77.268,77.268,8650000.0
2008-05-30 15:11:00,77.27,77.273,77.262,77.262,15180000.0
2008-05-30 15:12:00,77.274,77.283,77.252,77.283,114170000.0
2008-05-30 15:13:00,77.283,77.302,77.283,77.289,108180000.0
2008-05-30 15:14:00,77.276,77.306,77.276,77.291,15430000.0
2008-05-30 15:15:00,77.32,77.326,77.301,77.311,19200000.0
2008-05-30 15:16:00,77.285,77.321,77.285,77.307,61680000.0
2008-05-30 15:17:00,77.304,77.316,77.302,77.306,8310000.0
2008-05-30 15:18:00,77.314,77.326,77.292,77.31,57630000.0
2008-05-30 15:19:00,77.306,77.327,77.306,77.312,15810000.0
2008-05-30 15:20:00,77.319,77.326,77.305,77.326,61540000.0
2008-05-30 15:21:00,77.304,77.332,77.304,77.307,77890000.0
2008-05-30 15:22:00,77.303,77.314,77.303,77.314,13740000.0
2008-05-30 15:23:00,77.296,77.319,77.296,77.296,17660000.0
2008-05-30 15:24:00,77.317,77.326,77.297,77.309,122930000.0
2008-05-30 15:25:00,77.296,77.316,77.276,77.285,87610000.0
2008-05-30 15:27:00,77.304,77.326,77.304,77.32,13520000.0
2008-05-30 15:28:00,77.324,77.337,77.319,77.325,11460000.0
2008-05-30 15:29:00,77.301,77.32,77.294,77.317,92210000.0
2008-05-30 15:30:00,77.314,77.318,77.294,77.307,65770000.0
2008-05-30 15:31:00,77.299,77.325,77.299,77.305,11390000.0
2008-05-30 15:32:00,77.315,77.328,77.307,77.326,18600000.0
2008-05-30 15:33:00,77.341,77.348,77.327,77.327,7750000.0
2008-05-30 15:34:00,77.323,77.333,77.312,77.324,142260000.0
2008-05-30 15:35:00,77.316,77.331,77.304,77.304,88870000.0
2008-05-30 15:36:00,77.306,77.314,77.287,77.313,65990000.0
2008-05-30 15:37:00,77.301,77.317,77.298,77.305,89980000.0
2008-05-30 15:38:00,77.3,77.338,77.3,77.338,17470000.0
2008-05-30 15:39:00,77.336,77.336,77.309,77.321,11120000.0
2008-05-30 15:40:00,77.347,77.351,77.334,77.334,12300000.0
2008-05-30 15:41:00,77.336,77.351,77.325,77.325,18400000.0
2008-05-30 15:42:00,77.345,77.379,77.336,77.371,124440000.0
2008-05-30 15:43:00,77.386,77.386,77.344,77.347,11530000.0
2008-05-30 15:44:00,77.366,77.387,77.35,77.372,112480000.0
2008-05-30 15:45:00,77.393,77.398,77.333,77.349,56320000.0
2008-05-30 15:46:00,77.336,77.34,77.314,77.323,12770000.0
2008-05-30 15:47:00,77.322,77.34,77.314,77.333,84280000.0
2008-05-30 15:48:00,77.344,77.357,77.334,77.357,99980000.0
2008-05-30 15:49:00,77.349,77.36,77.337,77.337,12020000.0
2008-05-30 15:50:00,77.354,77.354,77.305,77.305,103330000.0
2008-05-30 15:51:00,77.326,77.348,77.296,77.333,47700000.0
2008-05-30 15:52:00,77.33,77.343,77.313,77.334,116320000.0
2008-05-30 15:53:00,77.312,77.338,77.312,77.315,88510000.0
2008-05-30 15:54:00,77.325,77.326,77.32,77.326,10890000.0
2008-05-30 15:55:00,77.336,77.339,77.316,77.316,15210000.0
2008-05-30 15:56:00,77.314,77.32,77.264,77.295,64420000.0
2008-05-30 15:57:00,77.323,77.328,77.296,77.305,12400000.0
2008-05-30 15:58:00,77.265,77.299,77.26,77.299,10740000.0
2008-05-30 15:59:00,77.306,77.313,77.274,77.274,11730000.0
2008-05-30 16:00:00,77.305,77.305,77.255,77.255,64310000.0
2008-05-30 16:01:00,77.246,77.269,77.243,77.243,12580000.0
2008-05-30 16:02:00,77.243,77.262,77.219,77.257,65270000.0
2008-05-30 16:03:00,77.262,77.264,77.237,77.237,15580000.0
2008-05-30 16:04:00,77.261,77.261,77.232,77.232,56610000.0
2008-05-30 16:05:00,77.233,77.261,77.23,77.25,13760000.0
2008-05-30 16:06:00,77.247,77.27,77.234,77.242,111740000.0
2008-05-30 16:07:00,77.262,77.262,77.235,77.246,81020000.0
2008-05-30 16:08:00,77.217,77.231,77.205,77.212,66600000.0
2008-05-30 16:09:00,77.23,77.231,77.189,77.189,12060000.0
2008-05-30 16:10:00,77.187,77.252,77.187,77.252,84300000.0
2008-05-30 16:11:00,77.251,77.262,77.231,77.231,98760000.0
2008-05-30 16:12:00,77.243,77.245,77.214,77.245,95730000.0
2008-05-30 16:13:00,77.245,77.28,77.234,77.277,17170000.0
2008-05-30 16:14:00,77.264,77.316,77.264,77.316,17310000.0
2008-05-30 16:15:00,77.343,77.346,77.318,77.324,12400000.0
2008-05-30 16:16:00,77.329,77.339,77.323,77.338,15430000.0
2008-05-30 16:17:00,77.333,77.359,77.325,77.334,97560000.0
2008-05-30 16:18:00,77.355,77.355,77.315,77.319,15400000.0
2008-05-30 16:19:00,77.314,77.32,77.286,77.29,140370000.0
2008-05-30 16:20:00,77.302,77.321,77.293,77.297,16570000.0
2008-05-30 16:21:00,77.324,77.334,77.297,77.334,99800000.0
2008-05-30 16:22:00,77.306,77.341,77.306,77.341,8870000.0
2008-05-30 16:23:00,77.329,77.349,77.317,77.319,17740000.0
2008-05-30 16:24:00,77.303,77.365,77.299,77.34,13800000.0
2008-05-30 16:25:00,77.365,77.372,77.336,77.341,13560000.0
2008-05-30 16:26:00,77.337,77.358,77.323,77.345,78980000.0
2008-05-30 16:27:00,77.361,77.362,77.337,77.337,16200000.0
2008-05-30 16:28:00,77.332,77.345,77.332,77.337,22060000.0
2008-05-30 16:29:00,77.358,77.37,77.344,77.349,15670000.0
2008-05-30 16:30:00,77.345,77.385,77.345,77.374,13560000.0
2008-05-30 16:31:00,77.381,77.411,77.377,77.39,85450000.0
2008-05-30 16:32:00,77.393,77.426,77.393,77.424,11910000.0
2008-05-30 16:33:00,77.413,77.413,77.374,77.383,8680000.0
2008-05-30 16:34:00,77.439,77.465,77.414,77.436,11620000.0
2008-05-30 16:35:00,77.432,77.432,77.395,77.395,90330000.0
2008-05-30 16:36:00,77.396,77.408,77.368,77.368,81910000.0
2008-05-30 16:37:00,77.379,77.383,77.373,77.379,78280000.0
2008-05-30 16:38:00,77.368,77.384,77.362,77.362,76960000.0
2008-05-30 16:39:00,77.35,77.37,77.334,77.366,57120000.0
2008-05-30 16:40:00,77.362,77.389,77.356,77.371,98280000.0
2008-05-30 16:41:00,77.393,77.396,77.376,77.38,20650000.0
2008-05-30 16:42:00,77.402,77.405,77.367,77.382,116100000.0
2008-05-30 16:43:00,77.385,77.385,77.369,77.382,11310000.0
2008-05-30 16:44:00,77.385,77.406,77.385,77.399,12620000.0
2008-05-30 16:45:00,77.41,77.41,77.379,77.388,71110000.0
2008-05-30 16:46:00,77.379,77.392,77.37,77.37,118130000.0
2008-05-30 16:47:00,77.381,77.419,77.373,77.419,11310000.0
2008-05-30 16:48:00,77.433,77.433,77.395,77.395,88900000.0
2008-05-30 16:49:00,77.402,77.402,77.35,77.369,21450000.0
2008-05-30 16:50:00,77.331,77.371,77.331,77.35,105680000.0
2008-05-30 16:51:00,77.363,77.363,77.329,77.333,13750000.0
2008-05-30 16:52:00,77.364,77.364,77.31,77.333,68460000.0
2008-05-30 16:53:00,77.341,77.341,77.296,77.321,65790000.0
2008-05-30 16:54:00,77.301,77.314,77.278,77.314,36100000.0
2008-05-30 16:55:00,77.329,77.329,77.307,77.318,56190000.0
2008-05-30 16:56:00,77.31,77.334,77.306,77.315,81150000.0
2008-05-30 16:57:00,77.305,77.32,77.278,77.288,16420000.0
2008-05-30 16:58:00,77.294,77.294,77.269,77.289,9820000.0
2008-05-30 16:59:00,77.268,77.36,77.268,77.36,84290000.0
2008-05-30 17:00:00,77.363,77.39,77.363,77.364,66760000.0
2008-05-30 17:01:00,77.37,77.388,77.357,77.368,68470000.0
2008-05-30 17:02:00,77.362,77.391,77.359,77.379,81830000.0
2008-05-30 17:03:00,77.401,77.401,77.359,77.359,12850000.0
2008-05-30 17:04:00,77.369,77.382,77.361,77.361,93030000.0
2008-05-30 17:05:00,77.364,77.382,77.357,77.376,69420000.0
2008-05-30 17:06:00,77.359,77.367,77.353,77.36,18050000.0
2008-05-30 17:07:00,77.342,77.38,77.342,77.38,10220000.0
2008-05-30 17:08:00,77.359,77.369,77.343,77.343,14730000.0
2008-05-30 17:09:00,77.357,77.369,77.346,77.367,12960000.0
2008-05-30 17:10:00,77.361,77.366,77.34,77.346,10580000.0
2008-05-30 17:11:00,77.359,77.362,77.334,77.357,44960000.0
2008-05-30 17:12:00,77.354,77.362,77.328,77.339,123370000.0
2008-05-30 17:13:00,77.348,77.359,77.324,77.356,129050000.0
2008-05-30 17:14:00,77.344,77.345,77.296,77.304,67170000.0
2008-05-30 17:15:00,77.312,77.322,77.284,77.322,76420000.0
2008-05-30 17:16:00,77.304,77.327,77.304,77.315,8640000.0
2008-05-30 17:17:00,77.323,77.334,77.296,77.334,104920000.0
2008-05-30 17:18:00,77.338,77.34,77.294,77.294,10130000.0
2008-05-30 17:19:00,77.308,77.32,77.298,77.314,15450000.0
2008-05-30 17:20:00,77.307,77.358,77.305,77.358,11830000.0
2008-05-30 17:21:00,77.353,77.353,77.296,77.315,19450000.0
2008-05-30 17:22:00,77.308,77.33,77.304,77.328,33770000.0
2008-05-30 17:23:00,77.297,77.324,77.291,77.291,14840000.0
2008-05-30 17:24:00,77.323,77.327,77.302,77.308,21260000.0
2008-05-30 17:25:00,77.296,77.33,77.296,77.327,13570000.0
2008-05-30 17:26:00,77.302,77.331,77.302,77.325,85490000.0
2008-05-30 17:27:00,77.325,77.328,77.287,77.287,30550000.0
2008-05-30 17:28:00,77.294,77.322,77.289,77.322,11270000.0
2008-05-30 17:29:00,77.295,77.306,77.275,77.278,50900000.0
2008-05-30 17:30:00,77.294,77.302,77.279,77.281,76750000.0
2008-05-30 17:31:00,77.284,77.294,77.274,77.274,17770000.0
2008-05-30 17:32:00,77.282,77.303,77.267,77.303,76940000.0
2008-05-30 17:33:00,77.298,77.314,77.286,77.305,128700000.0
2008-05-30 17:34:00,77.289,77.324,77.289,77.324,11660000.0
2008-05-30 17:35:00,77.316,77.332,77.307,77.332,13710000.0
2008-05-30 17:36:00,77.342,77.342,77.316,77.318,33040000.0
2008-05-30 17:37:00,77.295,77.302,77.295,77.3,7790000.0
2008-05-30 17:38:00,77.29,77.304,77.289,77.289,47640000.0
2008-05-30 17:39:00,77.311,77.311,77.286,77.29,26030000.0
2008-05-30 17:40:00,77.278,77.287,77.276,77.287,12570000.0
2008-05-30 17:41:00,77.306,77.319,77.295,77.31,52120000.0
2008-05-30 17:42:00,77.33,77.348,77.325,77.345,50290000.0
2008-05-30 17:43:00,77.334,77.345,77.326,77.332,13340000.0
2008-05-30 17:44:00,77.316,77.324,77.302,77.302,43780000.0
2008-05-30 17:45:00,77.312,77.312,77.281,77.282,17660000.0
2008-05-30 17:46:00,77.302,77.306,77.287,77.306,17280000.0
2008-05-30 17:47:00,77.289,77.304,77.285,77.304,13010000.0
2008-05-30 17:48:00,77.309,77.309,77.291,77.304,9950000.0
2008-05-30 17:49:00,77.287,77.299,77.275,77.278,57990000.0
2008-05-30 17:50:00,77.284,77.293,77.278,77.281,18440000.0
2008-05-30 17:51:00,77.287,77.297,77.272,77.276,22920000.0
2008-05-30 17:52:00,77.284,77.308,77.281,77.298,26740000.0
2008-05-30 17:53:00,77.306,77.325,77.294,77.317,69900000.0
2008-05-30 17:54:00,77.335,77.335,77.299,77.311,64260000.0
2008-05-30 17:55:00,77.305,77.317,77.298,77.314,15590000.0
2008-05-30 17:56:00,77.322,77.322,77.294,77.298,21450000.0
2008-05-30 17:57:00,77.318,77.318,77.31,77.317,110300000.0
2008-05-30 17:58:00,77.321,77.321,77.306,77.307,12250000.0
2008-05-30 17:59:00,77.296,77.316,77.294,77.3,17480000.0
2008-05-30 18:00:00,77.313,77.313,77.258,77.258,10610000.0
2008-05-30 18:01:00,77.279,77.298,77.257,77.272,63290000.0
2008-05-30 18:02:00,77.291,77.295,77.279,77.285,15570000.0
2008-05-30 18:03:00,77.298,77.299,77.275,77.281,67730000.0
2008-05-30 18:04:00,77.277,77.281,77.264,77.281,10560000.0
2008-05-30 18:05:00,77.273,77.29,77.273,77.286,15220000.0
2008-05-30 18:06:00,77.28,77.291,77.265,77.265,17690000.0
2008-05-30 18:07:00,77.275,77.289,77.234,77.289,83100000.0
2008-05-30 18:08:00,77.281,77.295,77.281,77.295,76810000.0
2008-05-30 18:09:00,77.289,77.303,77.283,77.287,64610000.0
2008-05-30 18:10:00,77.258,77.283,77.255,77.275,111520000.0
2008-05-30 18:11:00,77.264,77.276,77.264,77.276,115000000.0
2008-05-30 18:12:00,77.275,77.283,77.256,77.283,90370000.0
2008-05-30 18:13:00,77.261,77.276,77.257,77.257,16150000.0
2008-05-30 18:14:00,77.256,77.289,77.256,77.277,76070000.0
2008-05-30 18:15:00,77.298,77.298,77.267,77.276,68890000.0
2008-05-30 18:16:00,77.272,77.282,77.272,77.279,9200000.0
2008-05-30 18:17:00,77.295,77.297,77.289,77.289,72650000.0
2008-05-30 18:18:00,77.3,77.303,77.273,77.273,10140000.0
2008-05-30 18:19:00,77.284,77.291,77.275,77.288,15600000.0
2008-05-30 18:20:00,77.277,77.287,77.277,77.286,91080000.0
2008-05-30 18:21:00,77.302,77.302,77.283,77.292,18460000.0
2008-05-30 18:22:00,77.283,77.302,77.283,77.289,64010000.0
2008-05-30 18:23:00,77.308,77.331,77.307,77.324,101600000.0
2008-05-30 18:24:00,77.315,77.323,77.303,77.323,62250000.0
2008-05-30 18:25:00,77.308,77.31,77.307,77.309,13340000.0
2008-05-30 18:26:00,77.288,77.288,77.283,77.286,73130000.0
2008-05-30 18:27:00,77.305,77.305,77.296,77.297,6960000.0
2008-05-30 18:28:00,77.313,77.327,77.313,77.325,7740000.0
2008-05-30 18:29:00,77.329,77.329,77.31,77.315,12240000.0
2008-05-30 18:30:00,77.33,77.33,77.318,77.32,13750000.0
2008-05-30 18:31:00,77.336,77.336,77.313,77.313,111800000.0
2008-05-30 18:32:00,77.314,77.319,77.311,77.319,14120000.0
2008-05-30 18:33:00,77.317,77.325,77.313,77.325,44200000.0
2008-05-30 18:34:00,77.333,77.333,77.314,77.321,26140000.0
2008-05-30 18:35:00,77.331,77.344,77.329,77.344,85970000.0
2008-05-30 18:36:00,77.359,77.359,77.345,77.355,12240000.0
2008-05-30 18:37:00,77.365,77.365,77.325,77.325,18970000.0
2008-05-30 18:38:00,77.326,77.326,77.31,77.325,14680000.0
2008-05-30 18:39:00,77.347,77.347,77.331,77.331,15080000.0
2008-05-30 18:40:00,77.336,77.336,77.329,77.33,60290000.0
2008-05-30 18:41:00,77.336,77.336,77.321,77.33,14850000.0
2008-05-30 18:42:00,77.338,77.338,77.315,77.322,108490000.0
2008-05-30 18:43:00,77.335,77.336,77.332,77.336,15630000.0
2008-05-30 18:44:00,77.314,77.331,77.314,77.331,10520000.0
2008-05-30 18:45:00,77.329,77.33,77.328,77.33,40480000.0
2008-05-30 18:46:00,77.334,77.34,77.331,77.331,11650000.0
2008-05-30 18:47:00,77.337,77.337,77.328,77.328,75710000.0
2008-05-30 18:48:00,77.335,77.362,77.333,77.341,46150000.0
2008-05-30 18:49:00,77.339,77.351,77.339,77.341,59570000.0
2008-05-30 18:50:00,77.346,77.362,77.341,77.362,13180000.0
2008-05-30 18:51:00,77.37,77.37,77.355,77.355,13190000.0
2008-05-30 18:52:00,77.355,77.362,77.355,77.36,12250000.0
2008-05-30 18:53:00,77.345,77.348,77.344,77.348,52620000.0
2008-05-30 18:54:00,77.382,77.382,77.341,77.341,11090000.0
2008-05-30 18:55:00,77.345,77.345,77.325,77.333,156300000.0
2008-05-30 18:56:00,77.343,77.343,77.317,77.33,82810000.0
2008-05-30 18:57:00,77.33,77.334,77.324,77.324,78360000.0
2008-05-30 18:58:00,77.325,77.325,77.319,77.319,51160000.0
2008-05-30 18:59:00,77.328,77.359,77.32,77.359,15780000.0
2008-05-30 19:00:00,77.377,77.377,77.362,77.369,13730000.0
2008-05-30 19:01:00,77.36,77.367,77.36,77.361,93840000.0
2008-05-30 19:02:00,77.366,77.366,77.361,77.362,6760000.0
2008-05-30 19:03:00,77.363,77.363,77.345,77.363,35110000.0
2008-05-30 19:05:00,77.355,77.356,77.352,77.356,8640000.0
2008-05-30 19:06:00,77.384,77.384,77.341,77.346,9810000.0
2008-05-30 19:07:00,77.337,77.343,77.33,77.33,16100000.0
2008-05-30 19:08:00,77.345,77.359,77.345,77.354,9430000.0
2008-05-30 19:09:00,77.337,77.339,77.315,77.329,24370000.0
2008-05-30 19:10:00,77.318,77.324,77.312,77.312,80240000.0
2008-05-30 19:11:00,77.303,77.305,77.293,77.305,13320000.0
2008-05-30 19:12:00,77.312,77.312,77.301,77.307,10930000.0
2008-05-30 19:13:00,77.296,77.303,77.287,77.303,11680000.0
2008-05-30 19:14:00,77.318,77.327,77.318,77.325,79190000.0
2008-05-30 19:15:00,77.329,77.329,77.305,77.307,9210000.0
2008-05-30 19:16:00,77.306,77.315,77.305,77.315,34350000.0
2008-05-30 19:17:00,77.313,77.313,77.293,77.295,12100000.0
2008-05-30 19:18:00,77.305,77.305,77.286,77.291,18300000.0
2008-05-30 19:19:00,77.289,77.296,77.289,77.289,20090000.0
2008-05-30 19:20:00,77.294,77.295,77.282,77.295,37670000.0
2008-05-30 19:21:00,77.305,77.313,77.298,77.309,14500000.0
2008-05-30 19:22:00,77.295,77.297,77.287,77.29,13780000.0
2008-05-30 19:23:00,77.298,77.298,77.29,77.29,73500000.0
2008-05-30 19:24:00,77.316,77.324,77.309,77.32,12960000.0
2008-05-30 19:25:00,77.318,77.327,77.317,77.319,85380000.0
2008-05-30 19:26:00,77.321,77.327,77.32,77.326,132650000.0
2008-05-30 19:27:00,77.31,77.31,77.285,77.294,11680000.0
2008-05-30 19:28:00,77.304,77.304,77.291,77.291,151390000.0
2008-05-30 19:29:00,77.302,77.311,77.294,77.294,12810000.0
2008-05-30 19:30:00,77.298,77.303,77.282,77.303,11910000.0
2008-05-30 19:31:00,77.31,77.325,77.31,77.312,94090000.0
2008-05-30 19:32:00,77.296,77.296,77.291,77.291,10640000.0
2008-05-30 19:33:00,77.308,77.311,77.295,77.311,13790000.0
2008-05-30 19:34:00,77.308,77.315,77.304,77.309,13980000.0
2008-05-30 19:35:00,77.31,77.315,77.31,77.315,78730000.0
2008-05-30 19:36:00,77.336,77.338,77.336,77.338,25660000.0
2008-05-30 19:37:00,77.326,77.326,77.318,77.318,85380000.0
2008-05-30 19:38:00,77.327,77.335,77.321,77.321,90690000.0
2008-05-30 19:39:00,77.338,77.339,77.333,77.333,11640000.0
2008-05-30 19:40:00,77.318,77.32,77.316,77.319,104590000.0
2008-05-30 19:41:00,77.331,77.333,77.322,77.322,9990000.0
2008-05-30 19:42:00,77.344,77.344,77.322,77.322,85900000.0
2008-05-30 19:43:00,77.333,77.333,77.321,77.321,12960000.0
2008-05-30 19:44:00,77.332,77.373,77.332,77.373,61670000.0
2008-05-30 19:45:00,77.383,77.388,77.356,77.368,49500000.0
2008-05-30 19:46:00,77.39,77.39,77.356,77.389,95440000.0
2008-05-30 19:47:00,77.408,77.415,77.403,77.409,71030000.0
2008-05-30 19:48:00,77.424,77.424,77.403,77.408,18680000.0
2008-05-30 19:49:00,77.405,77.405,77.394,77.398,71820000.0
2008-05-30 19:50:00,77.413,77.413,77.387,77.403,14170000.0
2008-05-30 19:51:00,77.414,77.414,77.387,77.398,73140000.0
2008-05-30 19:52:00,77.383,77.388,77.369,77.384,15030000.0
2008-05-30 19:53:00,77.373,77.384,77.373,77.376,8670000.0
2008-05-30 19:54:00,77.363,77.378,77.362,77.368,19420000.0
2008-05-30 19:55:00,77.383,77.393,77.383,77.389,14850000.0
2008-05-30 19:56:00,77.382,77.403,77.382,77.403,89400000.0
2008-05-30 19:57:00,77.404,77.408,77.397,77.398,20700000.0
2008-05-30 19:58:00,77.415,77.43,77.41,77.414,13140000.0
2008-05-30 19:59:00,77.385,77.439,77.385,77.439,10460000.0
2008-05-30 20:00:00,77.43,77.436,77.421,77.436,18600000.0
2008-05-30 20:01:00,77.416,77.423,77.405,77.407,14350000.0
2008-05-30 20:02:00,77.394,77.402,77.362,77.364,53190000.0
2008-05-30 20:03:00,77.384,77.384,77.346,77.353,38790000.0
2008-05-30 20:04:00,77.351,77.364,77.344,77.364,16710000.0
2008-05-30 20:05:00,77.372,77.38,77.363,77.365,11810000.0
2008-05-30 20:06:00,77.384,77.384,77.355,77.366,111870000.0
2008-05-30 20:07:00,77.336,77.362,77.334,77.362,14870000.0
2008-05-30 20:08:00,77.37,77.375,77.355,77.363,17660000.0
2008-05-30 20:09:00,77.389,77.392,77.356,77.365,16760000.0
2008-05-30 20:10:00,77.371,77.372,77.367,77.369,94080000.0
2008-05-30 20:11:00,77.362,77.398,77.359,77.369,19790000.0
2008-05-30 20:12:00,77.411,77.411,77.376,77.411,131350000.0
2008-05-30 20:13:00,77.379,77.395,77.379,77.395,15080000.0
2008-05-30 20:14:00,77.387,77.415,77.356,77.386,113530000.0
2008-05-30 20:15:00,77.382,77.382,77.355,77.366,125730000.0
2008-05-30 20:16:00,77.353,77.353,77.336,77.341,103730000.0
2008-05-30 20:17:00,77.33,77.346,77.327,77.327,80850000.0
2008-05-30 20:18:00,77.338,77.362,77.326,77.362,114410000.0
2008-05-30 20:19:00,77.363,77.387,77.35,77.387,12060000.0
2008-05-30 20:20:00,77.363,77.385,77.363,77.379,124760000.0
2008-05-30 20:21:00,77.375,77.389,77.374,77.377,17210000.0
2008-05-30 20:22:00,77.364,77.381,77.364,77.372,92810000.0
2008-05-30 20:23:00,77.389,77.389,77.358,77.374,29920000.0
2008-05-30 20:24:00,77.367,77.367,77.354,77.354,5260000.0
2008-05-30 20:25:00,77.355,77.381,77.355,77.369,16200000.0
2008-05-30 20:26:00,77.366,77.383,77.362,77.383,116350000.0
2008-05-30 20:27:00,77.384,77.384,77.36,77.383,73470000.0
2008-05-30 20:28:00,77.361,77.374,77.361,77.373,99080000.0
2008-05-30 20:29:00,77.344,77.356,77.326,77.326,124170000.0
2008-05-30 20:30:00,77.354,77.354,77.321,77.337,95180000.0
2008-05-30 20:31:00,77.354,77.355,77.343,77.343,10400000.0
2008-05-30 20:32:00,77.342,77.365,77.342,77.346,87770000.0
2008-05-30 20:33:00,77.368,77.372,77.342,77.342,12260000.0
2008-05-30 20:34:00,77.346,77.358,77.337,77.358,9800000.0
2008-05-30 20:35:00,77.343,77.356,77.33,77.356,122970000.0
2008-05-30 20:36:00,77.357,77.357,77.35,77.352,5820000.0
2008-05-30 20:37:00,77.351,77.353,77.339,77.339,119640000.0
2008-05-30 20:38:00,77.335,77.364,77.335,77.364,70290000.0
2008-05-30 20:39:00,77.368,77.368,77.368,77.368,1130000.0
2008-05-30 20:40:00,77.356,77.359,77.354,77.358,115160000.0
2008-05-30 20:41:00,77.36,77.361,77.336,77.345,107310000.0
2008-05-30 20:42:00,77.355,77.362,77.335,77.351,44320000.0
2008-05-30 20:43:00,77.331,77.355,77.331,77.352,57790000.0
2008-05-30 20:44:00,77.37,77.37,77.351,77.351,85700000.0
2008-05-30 20:45:00,77.391,77.391,77.357,77.357,65900000.0
2008-05-30 20:46:00,77.354,77.357,77.349,77.357,95510000.0
2008-05-30 20:47:00,77.346,77.355,77.342,77.347,67000000.0
2008-05-30 20:48:00,77.361,77.361,77.341,77.341,43900000.0
2008-05-30 20:49:00,77.357,77.357,77.337,77.337,105170000.0
2008-05-30 20:50:00,77.363,77.363,77.343,77.343,88580000.0
2008-05-30 20:51:00,77.356,77.364,77.343,77.364,83360000.0
2008-05-30 20:52:00,77.349,77.36,77.343,77.343,58380000.0
2008-05-30 20:53:00,77.349,77.361,77.343,77.354,48950000.0
2008-05-30 20:54:00,77.359,77.389,77.355,77.36,63980000.0
2008-05-30 20:55:00,77.384,77.389,77.365,77.385,115120000.0
2008-05-30 20:56:00,77.402,77.407,77.373,77.381,119420000.0
2008-05-30 20:57:00,77.408,77.42,77.392,77.4,98870000.0
2008-05-30 20:58:00,77.394,77.424,77.394,77.424,103380000.0
2008-05-30 20:59:00,77.401,77.421,77.393,77.409,104080000.0
2008-05-30 21:00:00,77.413,77.413,77.399,77.399,52930000.0
2008-05-30 21:01:00,77.387,77.387,77.371,77.385,103150000.0
2008-05-30 21:02:00,77.394,77.403,77.389,77.403,62590000.0
2008-05-30 21:03:00,77.432,77.432,77.404,77.408,65430000.0
2008-05-30 21:04:00,77.416,77.423,77.405,77.423,47780000.0
2008-05-30 21:05:00,77.415,77.416,77.409,77.414,78420000.0
2008-05-30 21:06:00,77.432,77.432,77.394,77.416,127690000.0
2008-05-30 21:07:00,77.408,77.416,77.407,77.416,145070000.0
2008-05-30 21:08:00,77.407,77.407,77.396,77.396,98840000.0
2008-05-30 21:09:00,77.423,77.423,77.402,77.402,86040000.0
2008-05-30 21:11:00,77.415,77.415,77.399,77.399,103680000.0
2008-05-30 21:12:00,77.405,77.411,77.404,77.408,142920000.0
2008-05-30 21:13:00,77.387,77.387,77.381,77.382,83170000.0
2008-05-30 21:15:00,77.399,77.399,77.377,77.377,64260000.0
2008-05-30 21:16:00,77.39,77.39,77.355,77.368,118250000.0
2008-05-30 21:17:00,77.376,77.386,77.366,77.375,186530000.0
2008-05-30 21:18:00,77.391,77.391,77.363,77.374,130980000.0
2008-05-30 21:19:00,77.365,77.383,77.365,77.371,87080000.0
2008-05-30 21:20:00,77.373,77.373,77.356,77.356,84760000.0
2008-05-30 21:21:00,77.386,77.386,77.358,77.362,100460000.0
2008-05-30 21:22:00,77.346,77.356,77.319,77.319,103730000.0
2008-05-30 21:23:00,77.327,77.336,77.327,77.336,133410000.0
2008-05-30 21:24:00,77.358,77.37,77.358,77.359,146960000.0
2008-05-30 21:26:00,77.361,77.367,77.359,77.359,146720000.0
2008-05-30 21:27:00,77.367,77.367,77.354,77.358,7190000.0
2008-05-30 21:28:00,77.344,77.349,77.343,77.343,115260000.0
2008-05-30 21:29:00,77.358,77.369,77.35,77.357,60690000.0
2008-05-30 21:30:00,77.375,77.375,77.349,77.349,54000000.0
2008-05-30 21:31:00,77.339,77.352,77.331,77.352,109020000.0
2008-05-30 21:32:00,77.35,77.376,77.35,77.363,94510000.0
2008-05-30 21:33:00,77.381,77.386,77.358,77.358,96930000.0
2008-05-30 21:34:00,77.346,77.359,77.346,77.352,100380000.0
2008-05-30 21:35:00,77.342,77.342,77.329,77.341,76860000.0
2008-05-30 21:36:00,77.384,77.388,77.381,77.382,102770000.0
2008-05-30 21:39:00,77.376,77.379,77.371,77.373,99790000.0
2008-05-30 21:40:00,77.363,77.368,77.362,77.367,82470000.0
2008-05-30 21:42:00,77.384,77.384,77.359,77.359,103880000.0
2008-05-30 21:43:00,77.363,77.369,77.357,77.369,105920000.0
2008-05-30 21:44:00,77.359,77.359,77.357,77.358,61050000.0
2008-05-30 21:45:00,77.37,77.37,77.363,77.363,5300000.0
2008-05-30 21:46:00,77.361,77.363,77.344,77.346,100400000.0
2008-05-30 21:47:00,77.354,77.358,77.351,77.355,79190000.0
2008-05-30 21:48:00,77.371,77.371,77.37,77.37,3940000.0
2008-05-30 21:51:00,77.375,77.378,77.368,77.369,68190000.0
2008-05-30 21:53:00,77.36,77.366,77.359,77.359,62480000.0
2008-05-30 21:54:00,77.382,77.382,77.374,77.376,11730000.0
2008-05-30 21:55:00,77.367,77.371,77.362,77.364,122760000.0
2008-05-30 21:56:00,77.354,77.357,77.348,77.355,89660000.0
2008-05-30 21:57:00,77.387,77.39,77.385,77.388,73080000.0
2008-05-30 21:58:00,77.366,77.373,77.361,77.368,44900000.0
2008-05-30 21:59:00,77.36,77.366,77.358,77.366,123530000.0
2008-05-30 22:00:00,77.386,77.386,77.368,77.369,11730000.0
2008-05-30 22:01:00,77.38,77.38,77.38,77.38,2250000.0
2008-05-30 22:02:00,77.377,77.38,77.375,77.38,123420000.0
2008-05-30 22:03:00,77.409,77.409,77.409,77.409,1730000.0
2008-05-30 22:05:00,77.387,77.387,77.378,77.378,101190000.0
2008-05-30 22:06:00,77.408,77.408,77.408,77.408,2820000.0
2008-05-30 22:07:00,77.387,77.387,77.378,77.386,73610000.0
2008-05-30 22:08:00,77.377,77.383,77.371,77.383,84300000.0
2008-05-30 22:09:00,77.398,77.398,77.388,77.388,2260000.0
2008-05-30 22:11:00,77.391,77.393,77.381,77.381,73730000.0
2008-05-30 22:12:00,77.414,77.414,77.392,77.392,89630000.0
2008-05-30 22:13:00,77.378,77.38,77.376,77.377,73250000.0
2008-05-30 22:15:00,77.399,77.413,77.385,77.41,77820000.0
2008-05-30 22:16:00,77.432,77.524,77.432,77.455,69600000.0
2008-05-30 22:17:00,77.454,77.454,77.423,77.44,124170000.0
2008-05-30 22:18:00,77.464,77.482,77.458,77.462,15960000.0
2008-05-30 22:19:00,77.451,77.463,77.451,77.463,96760000.0
2008-05-30 22:20:00,77.46,77.467,77.452,77.463,76800000.0
2008-05-30 22:21:00,77.492,77.492,77.453,77.453,57750000.0
2008-05-30 22:22:00,77.438,77.453,77.438,77.453,93640000.0
2008-05-30 22:23:00,77.467,77.469,77.466,77.468,65810000.0
2008-05-30 22:24:00,77.469,77.469,77.443,77.448,101720000.0
2008-05-30 22:25:00,77.435,77.455,77.434,77.443,97750000.0
2008-05-30 22:26:00,77.457,77.46,77.454,77.459,115620000.0
2008-05-30 22:27:00,77.455,77.455,77.442,77.442,62290000.0
2008-05-30 22:30:00,77.464,77.464,77.416,77.418,118930000.0
2008-05-30 22:31:00,77.424,77.424,77.418,77.418,3760000.0
2008-05-30 22:32:00,77.426,77.429,77.419,77.429,90180000.0
2008-05-30 22:33:00,77.432,77.441,77.428,77.432,84220000.0
2008-05-30 22:36:00,77.457,77.457,77.449,77.457,75900000.0
2008-05-30 22:37:00,77.447,77.447,77.441,77.441,56410000.0
2008-05-30 22:38:00,77.432,77.446,77.432,77.446,21230000.0
2008-05-30 22:39:00,77.446,77.446,77.44,77.446,47920000.0
2008-05-30 22:40:00,77.432,77.444,77.432,77.444,4510000.0
2008-05-30 22:41:00,77.441,77.455,77.441,77.455,59190000.0
2008-05-30 22:42:00,77.462,77.462,77.455,77.455,3760000.0
2008-05-30 22:43:00,77.457,77.457,77.457,77.457,1690000.0
2008-05-30 22:44:00,77.452,77.463,77.452,77.459,62050000.0
2008-05-30 22:45:00,77.461,77.461,77.426,77.426,7170000.0
2008-05-30 22:46:00,77.451,77.455,77.451,77.451,10710000.0
2008-05-30 22:48:00,77.465,77.465,77.449,77.454,81520000.0
2008-05-30 22:49:00,77.45,77.464,77.45,77.463,68210000.0
2008-05-30 22:50:00,77.474,77.474,77.465,77.467,31550000.0
2008-05-30 22:51:00,77.482,77.482,77.452,77.452,66320000.0
2008-05-30 22:52:00,77.452,77.452,77.45,77.45,3010000.0
2008-05-30 22:54:00,77.473,77.473,77.44,77.458,52740000.0
2008-05-30 22:55:00,77.446,77.446,77.431,77.436,84520000.0
2008-05-30 22:56:00,77.447,77.447,77.431,77.431,118990000.0
2008-05-30 22:57:00,77.433,77.433,77.386,77.409,108910000.0
2008-05-30 22:58:00,77.417,77.417,77.407,77.414,58800000.0
2008-05-30 22:59:00,77.406,77.409,77.405,77.409,98290000.0
2008-06-02 02:00:00,77.279,77.279,77.254,77.276,105360000.0
2008-06-02 02:01:00,77.296,77.31,77.285,77.299,134160000.0
2008-06-02 02:02:00,77.321,77.326,77.314,77.326,62880000.0
2008-06-02 02:03:00,77.349,77.352,77.323,77.324,125480000.0
2008-06-02 02:04:00,77.301,77.314,77.301,77.308,122820000.0
2008-06-02 02:05:00,77.3,77.308,77.3,77.302,101870000.0
2008-06-02 02:06:00,77.318,77.318,77.288,77.299,108960000.0
2008-06-02 02:07:00,77.276,77.279,77.262,77.266,110060000.0
2008-06-02 02:08:00,77.264,77.281,77.264,77.275,67710000.0
2008-06-02 02:09:00,77.321,77.321,77.295,77.296,115460000.0
2008-06-02 02:10:00,77.297,77.299,77.29,77.297,72870000.0
2008-06-02 02:11:00,77.303,77.309,77.299,77.305,90110000.0
2008-06-02 02:12:00,77.329,77.333,77.305,77.326,54320000.0
2008-06-02 02:13:00,77.307,77.313,77.302,77.302,40010000.0
2008-06-02 02:14:00,77.311,77.316,77.311,77.315,32820000.0
2008-06-02 02:15:00,77.351,77.351,77.334,77.334,60590000.0
2008-06-02 02:17:00,77.327,77.334,77.324,77.333,81870000.0
2008-06-02 02:18:00,77.356,77.356,77.327,77.351,44190000.0
2008-06-02 02:19:00,77.327,77.327,77.306,77.318,71890000.0
2008-06-02 02:20:00,77.293,77.302,77.281,77.298,95630000.0
2008-06-02 02:21:00,77.329,77.334,77.289,77.324,76540000.0
2008-06-02 02:22:00,77.314,77.34,77.314,77.333,68820000.0
2008-06-02 02:23:00,77.322,77.327,77.322,77.326,33210000.0
2008-06-02 02:24:00,77.354,77.355,77.342,77.342,68580000.0
2008-06-02 02:25:00,77.345,77.347,77.339,77.341,73070000.0
2008-06-02 02:26:00,77.328,77.344,77.319,77.333,67330000.0
2008-06-02 02:27:00,77.347,77.347,77.293,77.317,64870000.0
2008-06-02 02:28:00,77.302,77.313,77.302,77.313,64120000.0
2008-06-02 02:29:00,77.324,77.332,77.314,77.332,90880000.0
2008-06-02 02:30:00,77.355,77.355,77.307,77.329,42120000.0
2008-06-02 02:31:00,77.334,77.34,77.32,77.331,58610000.0
2008-06-02 02:33:00,77.356,77.356,77.328,77.328,65960000.0
2008-06-02 02:34:00,77.324,77.324,77.302,77.314,76610000.0
2008-06-02 02:35:00,77.282,77.288,77.249,77.253,102350000.0
2008-06-02 02:36:00,77.268,77.268,77.244,77.265,92350000.0
2008-06-02 02:37:00,77.279,77.285,77.273,77.273,105320000.0
2008-06-02 02:38:00,77.261,77.279,77.257,77.267,55770000.0
2008-06-02 02:39:00,77.315,77.315,77.274,77.282,46110000.0
2008-06-02 02:40:00,77.264,77.268,77.261,77.266,57360000.0
2008-06-02 02:41:00,77.253,77.262,77.227,77.228,78590000.0
2008-06-02 02:42:00,77.226,77.237,77.215,77.225,71000000.0
2008-06-02 02:43:00,77.232,77.243,77.222,77.23,75380000.0
2008-06-02 02:44:00,77.229,77.232,77.215,77.226,91370000.0
2008-06-02 02:45:00,77.252,77.252,77.233,77.233,68570000.0
2008-06-02 02:46:00,77.245,77.262,77.245,77.253,110430000.0
2008-06-02 02:47:00,77.267,77.28,77.263,77.28,123120000.0
2008-06-02 02:48:00,77.299,77.305,77.286,77.289,135080000.0
2008-06-02 02:49:00,77.282,77.285,77.274,77.281,130090000.0
2008-06-02 02:50:00,77.276,77.286,77.272,77.279,73880000.0
2008-06-02 02:51:00,77.302,77.302,77.281,77.298,74680000.0
2008-06-02 02:52:00,77.291,77.296,77.281,77.287,76940000.0
2008-06-02 02:53:00,77.296,77.296,77.287,77.295,98510000.0
2008-06-02 02:54:00,77.315,77.315,77.25,77.25,64120000.0
2008-06-02 02:55:00,77.256,77.265,77.243,77.259,36780000.0
2008-06-02 02:56:00,77.265,77.266,77.26,77.26,33180000.0
2008-06-02 02:57:00,77.279,77.286,77.26,77.26,26170000.0
2008-06-02 02:58:00,77.244,77.249,77.228,77.228,51570000.0
2008-06-02 02:59:00,77.231,77.239,77.22,77.239,31240000.0
2008-06-02 03:00:00,77.25,77.261,77.237,77.243,43680000.0
2008-06-02 03:01:00,77.248,77.249,77.216,77.226,78410000.0
2008-06-02 03:02:00,77.243,77.25,77.217,77.227,80170000.0
2008-06-02 03:03:00,77.253,77.253,77.225,77.239,101830000.0
2008-06-02 03:04:00,77.259,77.269,77.243,77.267,117030000.0
2008-06-02 03:05:00,77.246,77.271,77.246,77.269,51970000.0
2008-06-02 03:06:00,77.263,77.263,77.238,77.254,154210000.0
2008-06-02 03:07:00,77.262,77.262,77.243,77.252,80680000.0
2008-06-02 03:08:00,77.237,77.274,77.237,77.274,48960000.0
2008-06-02 03:09:00,77.274,77.289,77.256,77.269,58770000.0
2008-06-02 03:10:00,77.29,77.303,77.281,77.296,11870000.0
2008-06-02 03:11:00,77.263,77.268,77.249,77.249,44750000.0
2008-06-02 03:12:00,77.264,77.264,77.234,77.237,34430000.0
2008-06-02 03:13:00,77.23,77.259,77.23,77.246,89110000.0
2008-06-02 03:14:00,77.281,77.293,77.265,77.291,105140000.0
2008-06-02 03:15:00,77.301,77.302,77.275,77.294,50470000.0
2008-06-02 03:16:00,77.299,77.299,77.274,77.274,40180000.0
2008-06-02 03:17:00,77.28,77.3,77.273,77.282,36750000.0
2008-06-02 03:18:00,77.294,77.301,77.279,77.282,85670000.0
2008-06-02 03:19:00,77.31,77.332,77.298,77.323,76920000.0
2008-06-02 03:20:00,77.331,77.331,77.315,77.315,144380000.0
2008-06-02 03:21:00,77.331,77.332,77.298,77.304,88760000.0
2008-06-02 03:22:00,77.293,77.313,77.293,77.303,73490000.0
2008-06-02 03:23:00,77.297,77.33,77.296,77.322,43660000.0
2008-06-02 03:24:00,77.309,77.314,77.281,77.297,38990000.0
2008-06-02 03:25:00,77.308,77.331,77.306,77.315,70350000.0
2008-06-02 03:26:00,77.312,77.324,77.312,77.324,49360000.0
2008-06-02 03:27:00,77.322,77.331,77.302,77.31,45930000.0
2008-06-02 03:28:00,77.321,77.329,77.321,77.324,74030000.0
2008-06-02 03:29:00,77.324,77.343,77.322,77.324,80270000.0
2008-06-02 03:30:00,77.337,77.339,77.321,77.331,40250000.0
2008-06-02 03:31:00,77.312,77.349,77.302,77.314,78020000.0
2008-06-02 03:32:00,77.312,77.333,77.306,77.306,40940000.0
2008-06-02 03:33:00,77.33,77.349,77.33,77.343,97050000.0
2008-06-02 03:34:00,77.338,77.356,77.326,77.327,69250000.0
2008-06-02 03:35:00,77.322,77.327,77.303,77.311,58290000.0
2008-06-02 03:36:00,77.334,77.334,77.32,77.32,45270000.0
2008-06-02 03:37:00,77.332,77.361,77.332,77.346,119430000.0
2008-06-02 03:38:00,77.338,77.35,77.328,77.331,111500000.0
2008-06-02 03:39:00,77.348,77.353,77.331,77.342,59450000.0
2008-06-02 03:40:00,77.339,77.362,77.336,77.348,68490000.0
2008-06-02 03:41:00,77.362,77.379,77.355,77.379,51280000.0
2008-06-02 03:42:00,77.383,77.393,77.367,77.38,26380000.0
2008-06-02 03:43:00,77.353,77.368,77.348,77.348,77180000.0
2008-06-02 03:44:00,77.326,77.344,77.326,77.328,92770000.0
2008-06-02 03:45:00,77.347,77.347,77.308,77.308,77810000.0
2008-06-02 03:46:00,77.312,77.315,77.302,77.313,75160000.0
2008-06-02 03:47:00,77.317,77.341,77.317,77.332,96710000.0
2008-06-02 03:48:00,77.327,77.329,77.317,77.322,123380000.0
2008-06-02 03:49:00,77.312,77.317,77.311,77.317,75360000.0
2008-06-02 03:50:00,77.311,77.317,77.311,77.311,100440000.0
2008-06-02 03:51:00,77.334,77.334,77.305,77.333,71910000.0
2008-06-02 03:52:00,77.305,77.323,77.305,77.323,90360000.0
2008-06-02 03:53:00,77.312,77.334,77.305,77.334,62580000.0
2008-06-02 03:54:00,77.341,77.342,77.307,77.342,68890000.0
2008-06-02 03:55:00,77.367,77.379,77.345,77.363,86370000.0
2008-06-02 03:56:00,77.351,77.351,77.323,77.331,70020000.0
2008-06-02 03:57:00,77.335,77.348,77.329,77.336,83630000.0
2008-06-02 03:58:00,77.337,77.35,77.336,77.336,58310000.0
2008-06-02 03:59:00,77.342,77.349,77.341,77.345,91990000.0
2008-06-02 04:00:00,77.349,77.357,77.328,77.328,81520000.0
2008-06-02 04:01:00,77.335,77.351,77.333,77.351,77400000.0
2008-06-02 04:02:00,77.359,77.361,77.338,77.347,100490000.0
2008-06-02 04:03:00,77.354,77.354,77.332,77.333,95960000.0
2008-06-02 04:04:00,77.318,77.332,77.313,77.323,90170000.0
2008-06-02 04:05:00,77.309,77.331,77.304,77.331,125590000.0
2008-06-02 04:06:00,77.318,77.319,77.3,77.301,77970000.0
2008-06-02 04:07:00,77.308,77.323,77.297,77.304,71940000.0
2008-06-02 04:08:00,77.295,77.298,77.295,77.296,73020000.0
2008-06-02 04:09:00,77.322,77.324,77.307,77.323,104290000.0
2008-06-02 04:10:00,77.308,77.321,77.304,77.308,56590000.0
2008-06-02 04:12:00,77.319,77.323,77.308,77.312,67930000.0
2008-06-02 04:13:00,77.311,77.331,77.307,77.316,102290000.0
2008-06-02 04:14:00,77.312,77.331,77.303,77.313,86780000.0
2008-06-02 04:15:00,77.342,77.342,77.32,77.326,36100000.0
2008-06-02 04:16:00,77.33,77.331,77.302,77.311,48520000.0
2008-06-02 04:17:00,77.295,77.3,77.279,77.292,52680000.0
2008-06-02 04:18:00,77.303,77.304,77.284,77.287,89750000.0
2008-06-02 04:19:00,77.297,77.307,77.281,77.302,102510000.0
2008-06-02 04:20:00,77.285,77.286,77.279,77.28,39150000.0
2008-06-02 04:21:00,77.301,77.301,77.275,77.278,68790000.0
2008-06-02 04:22:00,77.286,77.294,77.285,77.29,87230000.0
2008-06-02 04:24:00,77.327,77.327,77.325,77.327,23230000.0
2008-06-02 04:25:00,77.28,77.284,77.279,77.283,41040000.0
2008-06-02 04:26:00,77.279,77.286,77.279,77.285,51920000.0
2008-06-02 04:27:00,77.316,77.32,77.315,77.316,79050000.0
2008-06-02 04:28:00,77.282,77.299,77.277,77.299,79810000.0
2008-06-02 04:30:00,77.297,77.305,77.274,77.287,70050000.0
2008-06-02 04:31:00,77.275,77.301,77.272,77.296,29210000.0
2008-06-02 04:32:00,77.279,77.28,77.277,77.279,65810000.0
2008-06-02 04:33:00,77.299,77.299,77.298,77.298,37950000.0
2008-06-02 04:34:00,77.276,77.292,77.276,77.276,65760000.0
2008-06-02 04:35:00,77.27,77.299,77.268,77.279,15840000.0
2008-06-02 04:36:00,77.3,77.3,77.282,77.289,22960000.0
2008-06-02 04:37:00,77.279,77.293,77.279,77.293,42650000.0
2008-06-02 04:38:00,77.296,77.301,77.277,77.293,39470000.0
2008-06-02 04:39:00,77.295,77.295,77.272,77.272,36180000.0
2008-06-02 04:40:00,77.282,77.283,77.261,77.274,69820000.0
2008-06-02 04:41:00,77.286,77.297,77.271,77.279,44170000.0
2008-06-02 04:42:00,77.282,77.282,77.261,77.27,153560000.0
2008-06-02 04:43:00,77.26,77.265,77.255,77.258,104530000.0
2008-06-02 04:44:00,77.263,77.265,77.251,77.265,96550000.0
2008-06-02 04:45:00,77.296,77.296,77.28,77.28,73910000.0
2008-06-02 04:46:00,77.288,77.288,77.26,77.263,51200000.0
2008-06-02 04:47:00,77.26,77.267,77.26,77.265,47180000.0
2008-06-02 04:48:00,77.275,77.289,77.273,77.277,45160000.0
2008-06-02 04:49:00,77.269,77.269,77.264,77.264,64380000.0
2008-06-02 04:50:00,77.279,77.298,77.268,77.278,108840000.0
2008-06-02 04:51:00,77.288,77.293,77.251,77.293,41530000.0
2008-06-02 04:52:00,77.283,77.3,77.279,77.3,48400000.0
2008-06-02 04:53:00,77.282,77.299,77.277,77.291,52890000.0
2008-06-02 04:54:00,77.298,77.31,77.274,77.306,15850000.0
2008-06-02 04:55:00,77.282,77.298,77.28,77.28,43280000.0
2008-06-02 04:56:00,77.294,77.299,77.29,77.295,41790000.0
2008-06-02 04:57:00,77.293,77.308,77.273,77.273,27240000.0
2008-06-02 04:58:00,77.294,77.302,77.283,77.294,94440000.0
2008-06-02 04:59:00,77.286,77.293,77.282,77.282,91590000.0
2008-06-02 05:00:00,77.315,77.315,77.3,77.3,98690000.0
2008-06-02 05:01:00,77.266,77.269,77.265,77.269,61480000.0
2008-06-02 05:02:00,77.279,77.28,77.276,77.278,112100000.0
2008-06-02 05:03:00,77.29,77.296,77.265,77.282,117920000.0
2008-06-02 05:04:00,77.278,77.29,77.27,77.27,74910000.0
2008-06-02 05:05:00,77.28,77.288,77.278,77.288,51290000.0
2008-06-02 05:06:00,77.279,77.281,77.275,77.279,74430000.0
2008-06-02 05:08:00,77.277,77.299,77.261,77.261,64610000.0
2008-06-02 05:09:00,77.284,77.285,77.28,77.285,31920000.0
2008-06-02 05:10:00,77.277,77.285,77.277,77.284,66200000.0
2008-06-02 05:11:00,77.273,77.282,77.261,77.264,83960000.0
2008-06-02 05:12:00,77.281,77.294,77.265,77.265,57120000.0
2008-06-02 05:15:00,77.298,77.302,77.275,77.275,55250000.0
2008-06-02 05:18:00,77.284,77.302,77.284,77.295,60380000.0
2008-06-02 05:20:00,77.308,77.31,77.307,77.309,53160000.0
2008-06-02 05:21:00,77.298,77.303,77.285,77.285,21410000.0
2008-06-02 05:22:00,77.3,77.3,77.298,77.298,58440000.0
2008-06-02 05:23:00,77.308,77.31,77.305,77.308,78820000.0
2008-06-02 05:24:00,77.297,77.301,77.272,77.273,106340000.0
2008-06-02 05:26:00,77.281,77.296,77.281,77.288,75940000.0
2008-06-02 05:27:00,77.298,77.3,77.296,77.298,83670000.0
2008-06-02 05:29:00,77.259,77.274,77.259,77.273,138610000.0
2008-06-02 05:30:00,77.276,77.298,77.269,77.298,99600000.0
2008-06-02 05:31:00,77.271,77.301,77.271,77.281,53690000.0
2008-06-02 05:32:00,77.294,77.319,77.284,77.318,64890000.0
2008-06-02 05:33:00,77.319,77.325,77.309,77.311,124030000.0
2008-06-02 05:34:00,77.313,77.328,77.311,77.319,110360000.0
2008-06-02 05:35:00,77.317,77.325,77.309,77.318,108780000.0
2008-06-02 05:36:00,77.321,77.321,77.309,77.309,67700000.0
2008-06-02 05:37:00,77.313,77.332,77.305,77.31,86470000.0
2008-06-02 05:38:00,77.299,77.327,77.299,77.316,63290000.0
2008-06-02 05:39:00,77.33,77.331,77.299,77.303,78380000.0
2008-06-02 05:40:00,77.305,77.305,77.297,77.297,102030000.0
2008-06-02 05:42:00,77.326,77.328,77.308,77.316,111660000.0
2008-06-02 05:43:00,77.301,77.302,77.292,77.297,64370000.0
2008-06-02 05:44:00,77.291,77.322,77.291,77.305,74150000.0
2008-06-02 05:45:00,77.314,77.314,77.293,77.295,105310000.0
2008-06-02 05:46:00,77.303,77.333,77.297,77.31,69700000.0
2008-06-02 05:47:00,77.281,77.286,77.281,77.286,86840000.0
2008-06-02 05:48:00,77.3,77.3,77.286,77.286,71180000.0
2008-06-02 05:49:00,77.29,77.29,77.284,77.287,66770000.0
2008-06-02 05:51:00,77.317,77.319,77.316,77.319,75200000.0
2008-06-02 05:52:00,77.277,77.279,77.273,77.279,78450000.0
2008-06-02 05:54:00,77.311,77.311,77.275,77.297,96250000.0
2008-06-02 05:57:00,77.28,77.28,77.275,77.278,136770000.0
2008-06-02 06:00:00,77.302,77.302,77.273,77.282,131850000.0
2008-06-02 06:01:00,77.277,77.296,77.277,77.293,43960000.0
2008-06-02 06:02:00,77.319,77.319,77.294,77.304,68450000.0
2008-06-02 06:03:00,77.315,77.317,77.308,77.314,92350000.0
2008-06-02 06:04:00,77.298,77.324,77.298,77.306,131120000.0
2008-06-02 06:06:00,77.31,77.31,77.294,77.31,58600000.0
2008-06-02 06:08:00,77.28,77.287,77.279,77.284,71450000.0
2008-06-02 06:09:00,77.309,77.313,77.293,77.293,112590000.0
2008-06-02 06:12:00,77.296,77.302,77.294,77.296,80960000.0
2008-06-02 06:13:00,77.286,77.306,77.283,77.302,95570000.0
2008-06-02 06:15:00,77.312,77.312,77.288,77.293,65570000.0
2008-06-02 06:16:00,77.284,77.285,77.277,77.277,102590000.0
2008-06-02 06:17:00,77.264,77.283,77.264,77.264,100930000.0
2008-06-02 06:18:00,77.268,77.268,77.246,77.248,116940000.0
2008-06-02 06:19:00,77.253,77.267,77.241,77.247,79090000.0
2008-06-02 06:20:00,77.264,77.276,77.264,77.272,98700000.0
2008-06-02 06:21:00,77.277,77.28,77.276,77.279,82250000.0
2008-06-02 06:22:00,77.269,77.271,77.257,77.257,109970000.0
2008-06-02 06:23:00,77.257,77.258,77.249,77.255,103170000.0
2008-06-02 06:24:00,77.27,77.272,77.26,77.26,70650000.0
2008-06-02 06:25:00,77.278,77.295,77.278,77.287,89790000.0
2008-06-02 06:26:00,77.268,77.278,77.266,77.27,103990000.0
2008-06-02 06:27:00,77.289,77.291,77.28,77.28,94350000.0
2008-06-02 06:28:00,77.283,77.293,77.269,77.279,106710000.0
2008-06-02 06:29:00,77.27,77.277,77.269,77.276,62010000.0
2008-06-02 06:30:00,77.308,77.308,77.278,77.282,74060000.0
2008-06-02 06:31:00,77.299,77.316,77.297,77.316,114060000.0
2008-06-02 06:33:00,77.312,77.319,77.29,77.29,135190000.0
2008-06-02 06:34:00,77.288,77.289,77.254,77.254,105070000.0
2008-06-02 06:35:00,77.264,77.267,77.238,77.241,144210000.0
2008-06-02 06:36:00,77.259,77.259,77.237,77.239,122390000.0
2008-06-02 06:37:00,77.251,77.294,77.251,77.273,109440000.0
2008-06-02 06:38:00,77.297,77.297,77.266,77.266,101610000.0
2008-06-02 06:39:00,77.287,77.29,77.257,77.27,85030000.0
2008-06-02 06:40:00,77.286,77.291,77.259,77.278,93260000.0
2008-06-02 06:41:00,77.279,77.286,77.267,77.284,132350000.0
2008-06-02 06:42:00,77.307,77.307,77.275,77.285,175010000.0
2008-06-02 06:43:00,77.269,77.29,77.258,77.283,116060000.0
2008-06-02 06:44:00,77.265,77.273,77.262,77.262,57610000.0
2008-06-02 06:45:00,77.281,77.281,77.265,77.265,65690000.0
2008-06-02 06:46:00,77.25,77.258,77.25,77.254,81210000.0
2008-06-02 06:47:00,77.255,77.262,77.245,77.26,144760000.0
2008-06-02 06:48:00,77.268,77.273,77.254,77.257,107590000.0
2008-06-02 06:49:00,77.256,77.257,77.248,77.257,106590000.0
2008-06-02 06:50:00,77.288,77.289,77.253,77.273,95370000.0
2008-06-02 06:51:00,77.295,77.299,77.294,77.298,98730000.0
2008-06-02 06:52:00,77.256,77.256,77.248,77.248,155520000.0
2008-06-02 06:53:00,77.257,77.261,77.246,77.261,131790000.0
2008-06-02 06:54:00,77.273,77.273,77.25,77.25,85250000.0
2008-06-02 06:55:00,77.255,77.262,77.242,77.243,49720000.0
2008-06-02 06:56:00,77.256,77.273,77.256,77.272,71860000.0
2008-06-02 06:57:00,77.271,77.271,77.257,77.257,72440000.0
2008-06-02 06:58:00,77.274,77.29,77.27,77.289,90870000.0
2008-06-02 06:59:00,77.273,77.274,77.265,77.265,51800000.0
2008-06-02 07:00:00,77.272,77.274,77.26,77.267,100890000.0
2008-06-02 07:01:00,77.26,77.267,77.259,77.259,101450000.0
2008-06-02 07:02:00,77.266,77.267,77.259,77.259,104010000.0
2008-06-02 07:03:00,77.287,77.29,77.271,77.288,118030000.0
2008-06-02 07:04:00,77.282,77.296,77.268,77.296,130270000.0
2008-06-02 07:05:00,77.279,77.288,77.264,77.28,67680000.0
2008-06-02 07:06:00,77.281,77.293,77.265,77.275,46490000.0
2008-06-02 07:07:00,77.268,77.282,77.264,77.274,62180000.0
2008-06-02 07:08:00,77.259,77.26,77.256,77.257,76590000.0
2008-06-02 07:09:00,77.272,77.272,77.26,77.26,86810000.0
2008-06-02 07:10:00,77.26,77.265,77.252,77.252,107110000.0
2008-06-02 07:11:00,77.257,77.26,77.256,77.257,42500000.0
2008-06-02 07:12:00,77.265,77.266,77.254,77.256,54720000.0
2008-06-02 07:13:00,77.25,77.266,77.244,77.244,99410000.0
2008-06-02 07:14:00,77.261,77.267,77.261,77.265,67290000.0
2008-06-02 07:15:00,77.256,77.256,77.24,77.244,87520000.0
2008-06-02 07:16:00,77.26,77.293,77.253,77.284,59510000.0
2008-06-02 07:17:00,77.293,77.293,77.272,77.272,53480000.0
2008-06-02 07:18:00,77.288,77.288,77.262,77.284,115390000.0
2008-06-02 07:19:00,77.264,77.278,77.264,77.278,119290000.0
2008-06-02 07:21:00,77.275,77.275,77.255,77.26,71780000.0
2008-06-02 07:22:00,77.249,77.262,77.248,77.255,104520000.0
2008-06-02 07:24:00,77.279,77.285,77.277,77.278,118920000.0
2008-06-02 07:27:00,77.272,77.275,77.268,77.269,98130000.0
2008-06-02 07:29:00,77.259,77.277,77.253,77.255,96970000.0
2008-06-02 07:30:00,77.286,77.294,77.273,77.279,106370000.0
2008-06-02 07:31:00,77.272,77.298,77.272,77.275,100470000.0
2008-06-02 07:32:00,77.275,77.277,77.267,77.274,78020000.0
2008-06-02 07:33:00,77.297,77.297,77.261,77.261,114430000.0
2008-06-02 07:36:00,77.269,77.277,77.25,77.258,27120000.0
2008-06-02 07:37:00,77.268,77.287,77.268,77.279,95250000.0
2008-06-02 07:39:00,77.278,77.282,77.273,77.278,107660000.0
2008-06-02 07:41:00,77.27,77.27,77.25,77.251,106670000.0
2008-06-02 07:42:00,77.275,77.278,77.257,77.258,76740000.0
2008-06-02 07:43:00,77.261,77.278,77.261,77.265,91080000.0
2008-06-02 07:44:00,77.283,77.293,77.272,77.292,128750000.0
2008-06-02 07:45:00,77.301,77.302,77.284,77.289,115670000.0
2008-06-02 07:46:00,77.283,77.292,77.279,77.279,13980000.0
2008-06-02 07:47:00,77.315,77.336,77.303,77.311,120000000.0
2008-06-02 07:48:00,77.332,77.335,77.306,77.319,9390000.0
2008-06-02 07:49:00,77.326,77.334,77.321,77.333,92420000.0
2008-06-02 07:50:00,77.309,77.318,77.309,77.318,9620000.0
2008-06-02 07:51:00,77.325,77.325,77.302,77.32,9990000.0
2008-06-02 07:52:00,77.303,77.315,77.284,77.315,12050000.0
2008-06-02 07:53:00,77.298,77.312,77.286,77.287,116700000.0
2008-06-02 07:54:00,77.313,77.313,77.284,77.289,10330000.0
2008-06-02 07:55:00,77.279,77.292,77.279,77.282,12770000.0
2008-06-02 07:56:00,77.283,77.302,77.276,77.302,38810000.0
2008-06-02 07:57:00,77.301,77.303,77.283,77.287,52730000.0
2008-06-02 07:58:00,77.281,77.3,77.281,77.29,13340000.0
2008-06-02 07:59:00,77.279,77.297,77.279,77.284,8460000.0
2008-06-02 08:00:00,77.309,77.309,77.278,77.278,8120000.0
2008-06-02 08:01:00,77.296,77.323,77.294,77.294,12060000.0
2008-06-02 08:02:00,77.297,77.3,77.263,77.284,19580000.0
2008-06-02 08:03:00,77.287,77.303,77.272,77.292,89860000.0
2008-06-02 08:04:00,77.288,77.309,77.288,77.299,15070000.0
2008-06-02 08:05:00,77.308,77.321,77.299,77.311,16240000.0
2008-06-02 08:06:00,77.329,77.331,77.302,77.307,8490000.0
2008-06-02 08:07:00,77.309,77.312,77.29,77.29,8800000.0
2008-06-02 08:08:00,77.277,77.303,77.275,77.28,69290000.0
2008-06-02 08:09:00,77.294,77.295,77.276,77.283,8260000.0
2008-06-02 08:10:00,77.267,77.287,77.267,77.269,80350000.0
2008-06-02 08:11:00,77.266,77.296,77.266,77.274,19740000.0
2008-06-02 08:12:00,77.279,77.28,77.241,77.273,67990000.0
2008-06-02 08:13:00,77.244,77.259,77.236,77.248,92150000.0
2008-06-02 08:14:00,77.262,77.272,77.247,77.267,48770000.0
2008-06-02 08:15:00,77.266,77.275,77.246,77.25,55350000.0
2008-06-02 08:16:00,77.255,77.261,77.248,77.248,14010000.0
2008-06-02 08:17:00,77.262,77.264,77.245,77.245,80570000.0
2008-06-02 08:18:00,77.254,77.257,77.242,77.253,6770000.0
2008-06-02 08:19:00,77.233,77.253,77.226,77.226,94190000.0
2008-06-02 08:20:00,77.229,77.231,77.226,77.226,10410000.0
2008-06-02 08:21:00,77.26,77.26,77.226,77.234,91150000.0
2008-06-02 08:22:00,77.244,77.262,77.234,77.25,83420000.0
2008-06-02 08:23:00,77.242,77.257,77.236,77.244,24800000.0
2008-06-02 08:24:00,77.251,77.259,77.237,77.255,77760000.0
2008-06-02 08:25:00,77.266,77.267,77.251,77.262,11640000.0
2008-06-02 08:26:00,77.24,77.251,77.236,77.244,13000000.0
2008-06-02 08:27:00,77.25,77.25,77.203,77.221,7710000.0
2008-06-02 08:28:00,77.233,77.241,77.214,77.226,93640000.0
2008-06-02 08:29:00,77.206,77.213,77.188,77.213,12960000.0
2008-06-02 08:30:00,77.242,77.242,77.203,77.211,12390000.0
2008-06-02 08:31:00,77.219,77.238,77.194,77.219,148960000.0
2008-06-02 08:32:00,77.231,77.232,77.231,77.232,3760000.0
2008-06-02 08:33:00,77.237,77.237,77.217,77.236,135760000.0
2008-06-02 08:34:00,77.226,77.237,77.206,77.211,84890000.0
2008-06-02 08:35:00,77.219,77.222,77.215,77.215,13330000.0
2008-06-02 08:36:00,77.234,77.241,77.212,77.219,70760000.0
2008-06-02 08:37:00,77.206,77.206,77.195,77.203,12620000.0
2008-06-02 08:38:00,77.21,77.221,77.197,77.221,12290000.0
2008-06-02 08:39:00,77.22,77.22,77.197,77.219,44140000.0
2008-06-02 08:40:00,77.211,77.233,77.196,77.201,21270000.0
2008-06-02 08:41:00,77.171,77.195,77.159,77.184,20290000.0
2008-06-02 08:42:00,77.164,77.164,77.155,77.16,12630000.0
2008-06-02 08:43:00,77.179,77.19,77.164,77.171,40610000.0
2008-06-02 08:44:00,77.171,77.172,77.165,77.167,10000000.0
2008-06-02 08:45:00,77.189,77.201,77.175,77.18,75250000.0
2008-06-02 08:46:00,77.207,77.224,77.191,77.224,14350000.0
2008-06-02 08:47:00,77.234,77.26,77.234,77.252,10190000.0
2008-06-02 08:48:00,77.257,77.27,77.234,77.246,11650000.0
2008-06-02 08:49:00,77.247,77.262,77.233,77.251,89620000.0
2008-06-02 08:50:00,77.241,77.274,77.219,77.234,22660000.0
2008-06-02 08:51:00,77.263,77.263,77.243,77.243,4690000.0
2008-06-02 08:52:00,77.22,77.233,77.22,77.225,17200000.0
2008-06-02 08:53:00,77.222,77.228,77.216,77.228,11360000.0
2008-06-02 08:54:00,77.25,77.254,77.25,77.252,7890000.0
2008-06-02 08:55:00,77.223,77.234,77.209,77.209,9990000.0
2008-06-02 08:56:00,77.217,77.225,77.208,77.219,35570000.0
2008-06-02 08:57:00,77.227,77.227,77.189,77.196,6800000.0
2008-06-02 08:58:00,77.202,77.211,77.193,77.206,86940000.0
2008-06-02 08:59:00,77.203,77.207,77.199,77.206,15030000.0
2008-06-02 09:00:00,77.211,77.217,77.161,77.165,15140000.0
2008-06-02 09:01:00,77.177,77.181,77.167,77.179,52540000.0
2008-06-02 09:02:00,77.2,77.204,77.157,77.165,82560000.0
2008-06-02 09:03:00,77.172,77.182,77.149,77.182,76390000.0
2008-06-02 09:04:00,77.169,77.175,77.118,77.122,153930000.0
2008-06-02 09:05:00,77.113,77.115,77.096,77.1,12250000.0
2008-06-02 09:06:00,77.106,77.106,77.09,77.101,48040000.0
2008-06-02 09:07:00,77.116,77.124,77.11,77.117,14080000.0
2008-06-02 09:08:00,77.123,77.123,77.1,77.102,12630000.0
2008-06-02 09:09:00,77.113,77.118,77.085,77.089,13740000.0
2008-06-02 09:10:00,77.086,77.112,77.086,77.097,56500000.0
2008-06-02 09:11:00,77.098,77.112,77.098,77.102,57720000.0
2008-06-02 09:12:00,77.139,77.139,77.106,77.121,72870000.0
2008-06-02 09:13:00,77.123,77.136,77.099,77.105,6100000.0
2008-06-02 09:14:00,77.1,77.109,77.087,77.092,43270000.0
2008-06-02 09:15:00,77.107,77.112,77.083,77.112,9420000.0
2008-06-02 09:16:00,77.088,77.118,77.08,77.118,13650000.0
2008-06-02 09:17:00,77.108,77.131,77.106,77.123,107180000.0
2008-06-02 09:18:00,77.122,77.134,77.084,77.118,14030000.0
2008-06-02 09:19:00,77.085,77.108,77.079,77.079,62490000.0
2008-06-02 09:20:00,77.066,77.071,77.051,77.056,21370000.0
2008-06-02 09:21:00,77.07,77.078,77.059,77.059,14290000.0
2008-06-02 09:22:00,77.057,77.084,77.043,77.048,18030000.0
2008-06-02 09:23:00,77.039,77.066,77.034,77.06,13340000.0
2008-06-02 09:24:00,77.074,77.078,77.045,77.078,75810000.0
2008-06-02 09:25:00,77.051,77.089,77.051,77.083,24640000.0
2008-06-02 09:26:00,77.072,77.093,77.069,77.084,43760000.0
2008-06-02 09:27:00,77.074,77.089,77.053,77.053,5820000.0
2008-06-02 09:28:00,77.046,77.079,77.044,77.058,114830000.0
2008-06-02 09:29:00,77.051,77.051,77.032,77.041,4730000.0
2008-06-02 09:30:00,77.039,77.039,77.012,77.017,8450000.0
2008-06-02 09:31:00,77.004,77.037,77.004,77.037,9620000.0
2008-06-02 09:32:00,77.024,77.026,77.021,77.022,7690000.0
2008-06-02 09:33:00,77.027,77.04,77.006,77.008,68230000.0
2008-06-02 09:34:00,77.019,77.032,77.012,77.019,15290000.0
2008-06-02 09:35:00,77.018,77.029,77.006,77.011,66380000.0
2008-06-02 09:36:00,77.022,77.039,77.001,77.017,104940000.0
2008-06-02 09:37:00,77.031,77.038,76.998,77.018,66120000.0
2008-06-02 09:38:00,77.0,77.007,76.986,76.991,17150000.0
2008-06-02 09:39:00,76.999,77.007,76.976,76.979,83930000.0
2008-06-02 09:40:00,76.974,76.974,76.951,76.972,9240000.0
2008-06-02 09:41:00,76.974,76.984,76.968,76.97,9430000.0
2008-06-02 09:42:00,76.98,76.992,76.962,76.975,75100000.0
2008-06-02 09:43:00,76.991,77.011,76.991,77.01,7940000.0
2008-06-02 09:44:00,77.016,77.016,76.993,76.993,63870000.0
2008-06-02 09:45:00,77.002,77.026,76.984,76.99,86450000.0
2008-06-02 09:46:00,76.992,77.015,76.988,76.99,16980000.0
2008-06-02 09:47:00,77.009,77.019,76.998,77.006,95060000.0
2008-06-02 09:48:00,77.035,77.046,77.012,77.028,112100000.0
2008-06-02 09:49:00,77.035,77.052,77.02,77.02,115850000.0
2008-06-02 09:50:00,77.042,77.055,77.009,77.022,67200000.0
2008-06-02 09:51:00,77.029,77.041,77.016,77.02,67110000.0
2008-06-02 09:52:00,77.031,77.064,77.027,77.041,90630000.0
2008-06-02 09:53:00,77.073,77.076,77.056,77.069,13950000.0
2008-06-02 09:54:00,77.065,77.069,77.031,77.031,19200000.0
2008-06-02 09:55:00,77.039,77.04,77.01,77.011,11090000.0
2008-06-02 09:56:00,77.022,77.054,77.019,77.037,70600000.0
2008-06-02 09:57:00,77.036,77.036,77.033,77.033,3230000.0
2008-06-02 09:58:00,77.045,77.052,77.027,77.027,65180000.0
2008-06-02 09:59:00,77.039,77.044,77.021,77.026,11590000.0
2008-06-02 10:00:00,77.043,77.043,77.034,77.034,10780000.0
2008-06-02 10:01:00,77.041,77.056,77.026,77.031,17540000.0
2008-06-02 10:02:00,77.019,77.041,77.005,77.019,112150000.0
2008-06-02 10:03:00,77.017,77.026,77.003,77.013,20970000.0
2008-06-02 10:04:00,77.002,77.002,76.979,76.998,9210000.0
2008-06-02 10:05:00,76.968,76.981,76.955,76.97,71170000.0
2008-06-02 10:06:00,76.977,76.991,76.953,76.975,81750000.0
2008-06-02 10:07:00,77.009,77.017,76.99,76.997,27500000.0
2008-06-02 10:08:00,76.995,77.014,76.983,76.999,22470000.0
2008-06-02 10:09:00,76.995,77.005,76.979,76.983,15030000.0
2008-06-02 10:10:00,76.967,76.981,76.962,76.981,61000000.0
2008-06-02 10:11:00,76.951,76.956,76.938,76.943,6020000.0
2008-06-02 10:12:00,76.932,76.932,76.915,76.915,2700000.0
2008-06-02 10:13:00,76.903,76.912,76.878,76.878,14140000.0
2008-06-02 10:14:00,76.855,76.877,76.85,76.85,17890000.0
2008-06-02 10:15:00,76.862,76.872,76.852,76.857,38610000.0
2008-06-02 10:16:00,76.837,76.845,76.812,76.822,13160000.0
2008-06-02 10:17:00,76.822,76.857,76.807,76.844,47050000.0
2008-06-02 10:18:00,76.86,76.877,76.842,76.855,54640000.0
2008-06-02 10:19:00,76.832,76.842,76.832,76.84,15860000.0
2008-06-02 10:20:00,76.846,76.867,76.839,76.858,24360000.0
2008-06-02 10:21:00,76.864,76.866,76.819,76.827,53430000.0
2008-06-02 10:22:00,76.844,76.858,76.836,76.836,7740000.0
2008-06-02 10:23:00,76.835,76.856,76.833,76.836,34740000.0
2008-06-02 10:24:00,76.866,76.876,76.864,76.87,12960000.0
2008-06-02 10:25:00,76.875,76.903,76.871,76.898,15250000.0
2008-06-02 10:26:00,76.903,76.923,76.884,76.9,137050000.0
2008-06-02 10:27:00,76.912,76.921,76.896,76.92,75190000.0
2008-06-02 10:28:00,76.884,76.893,76.854,76.854,13450000.0
2008-06-02 10:29:00,76.84,76.849,76.828,76.832,74860000.0
2008-06-02 10:30:00,76.828,76.828,76.802,76.805,54650000.0
2008-06-02 10:31:00,76.819,76.832,76.815,76.819,11170000.0
2008-06-02 10:32:00,76.837,76.852,76.825,76.846,24900000.0
2008-06-02 10:33:00,76.856,76.861,76.825,76.837,92310000.0
2008-06-02 10:34:00,76.827,76.845,76.825,76.827,14000000.0
2008-06-02 10:35:00,76.829,76.852,76.827,76.852,19050000.0
2008-06-02 10:36:00,76.836,76.841,76.819,76.839,14090000.0
2008-06-02 10:37:00,76.838,76.838,76.83,76.836,27470000.0
2008-06-02 10:38:00,76.854,76.854,76.811,76.831,21230000.0
2008-06-02 10:39:00,76.838,76.838,76.814,76.826,12430000.0
2008-06-02 10:40:00,76.815,76.841,76.811,76.814,16240000.0
2008-06-02 10:41:00,76.814,76.834,76.814,76.815,10320000.0
2008-06-02 10:42:00,76.828,76.828,76.806,76.828,106710000.0
2008-06-02 10:43:00,76.813,76.82,76.811,76.82,9200000.0
2008-06-02 10:44:00,76.812,76.839,76.789,76.8,78120000.0
2008-06-02 10:45:00,76.804,76.828,76.796,76.816,69220000.0
2008-06-02 10:46:00,76.805,76.823,76.772,76.772,124130000.0
2008-06-02 10:47:00,76.766,76.767,76.737,76.75,127760000.0
2008-06-02 10:48:00,76.771,76.794,76.758,76.784,45660000.0
2008-06-02 10:49:00,76.795,76.795,76.773,76.782,13340000.0
2008-06-02 10:50:00,76.792,76.792,76.768,76.783,14130000.0
2008-06-02 10:51:00,76.767,76.767,76.743,76.76,15210000.0
2008-06-02 10:52:00,76.774,76.774,76.763,76.774,8110000.0
2008-06-02 10:53:00,76.801,76.802,76.774,76.778,16760000.0
2008-06-02 10:54:00,76.791,76.801,76.772,76.772,76250000.0
2008-06-02 10:55:00,76.793,76.799,76.768,76.779,98190000.0
2008-06-02 10:56:00,76.782,76.802,76.78,76.792,14880000.0
2008-06-02 10:57:00,76.815,76.819,76.787,76.81,77630000.0
2008-06-02 10:58:00,76.815,76.839,76.81,76.818,60780000.0
2008-06-02 10:59:00,76.805,76.825,76.781,76.795,70320000.0
2008-06-02 11:00:00,76.806,76.83,76.785,76.801,90700000.0
2008-06-02 11:01:00,76.814,76.817,76.79,76.799,8640000.0
2008-06-02 11:02:00,76.812,76.826,76.79,76.826,16340000.0
2008-06-02 11:03:00,76.826,76.844,76.818,76.823,82580000.0
2008-06-02 11:04:00,76.827,76.848,76.805,76.83,53200000.0
2008-06-02 11:05:00,76.854,76.854,76.826,76.852,42800000.0
2008-06-02 11:06:00,76.845,76.862,76.829,76.862,66130000.0
2008-06-02 11:07:00,76.842,76.854,76.837,76.849,75390000.0
2008-06-02 11:08:00,76.84,76.884,76.84,76.867,11450000.0
2008-06-02 11:09:00,76.879,76.904,76.856,76.877,98440000.0
2008-06-02 11:10:00,76.887,76.908,76.882,76.882,22420000.0
2008-06-02 11:11:00,76.875,76.904,76.868,76.887,80260000.0
2008-06-02 11:12:00,76.9,76.907,76.896,76.9,12070000.0
2008-06-02 11:13:00,76.903,76.914,76.893,76.905,116770000.0
2008-06-02 11:14:00,76.911,76.912,76.887,76.893,65890000.0
2008-06-02 11:15:00,76.899,76.899,76.886,76.896,13800000.0
2008-06-02 11:16:00,76.898,76.898,76.875,76.889,8300000.0
2008-06-02 11:17:00,76.901,76.922,76.896,76.904,107010000.0
2008-06-02 11:18:00,76.924,76.926,76.89,76.91,11450000.0
2008-06-02 11:19:00,76.912,76.92,76.896,76.897,108500000.0
2008-06-02 11:20:00,76.9,76.906,76.899,76.899,48490000.0
2008-06-02 11:21:00,76.919,76.919,76.896,76.911,75040000.0
2008-06-02 11:22:00,76.916,76.922,76.895,76.9,73120000.0
2008-06-02 11:23:00,76.915,76.922,76.896,76.914,81000000.0
2008-06-02 11:24:00,76.921,76.923,76.898,76.908,88240000.0
2008-06-02 11:25:00,76.897,76.913,76.897,76.908,12850000.0
2008-06-02 11:26:00,76.909,76.909,76.9,76.905,10180000.0
2008-06-02 11:27:00,76.907,76.915,76.897,76.912,8450000.0
2008-06-02 11:28:00,76.903,76.908,76.893,76.899,83070000.0
2008-06-02 11:29:00,76.918,76.919,76.91,76.91,9580000.0
2008-06-02 11:30:00,76.918,76.918,76.896,76.906,10890000.0
2008-06-02 11:31:00,76.888,76.906,76.882,76.892,19060000.0
2008-06-02 11:32:00,76.918,76.92,76.898,76.905,17320000.0
2008-06-02 11:33:00,76.911,76.912,76.884,76.9,86860000.0
2008-06-02 11:34:00,76.904,76.909,76.9,76.909,10140000.0
2008-06-02 11:35:00,76.878,76.914,76.878,76.9,14350000.0
2008-06-02 11:36:00,76.908,76.916,76.891,76.9,17510000.0
2008-06-02 11:37:00,76.893,76.893,76.875,76.883,6620000.0
2008-06-02 11:38:00,76.881,76.888,76.862,76.881,92490000.0
2008-06-02 11:39:00,76.896,76.896,76.884,76.884,10520000.0
2008-06-02 11:40:00,76.878,76.89,76.873,76.889,142700000.0
2008-06-02 11:41:00,76.885,76.889,76.885,76.889,6580000.0
2008-06-02 11:42:00,76.879,76.892,76.858,76.892,102740000.0
2008-06-02 11:43:00,76.869,76.885,76.852,76.852,10000000.0
2008-06-02 11:44:00,76.866,76.879,76.859,76.879,11350000.0
2008-06-02 11:45:00,76.869,76.869,76.866,76.866,2820000.0
2008-06-02 11:46:00,76.863,76.87,76.857,76.861,9010000.0
2008-06-02 11:47:00,76.844,76.852,76.826,76.849,91710000.0
2008-06-02 11:48:00,76.851,76.879,76.844,76.855,104550000.0
2008-06-02 11:49:00,76.839,76.851,76.834,76.849,80830000.0
2008-06-02 11:50:00,76.828,76.835,76.807,76.813,11630000.0
2008-06-02 11:51:00,76.816,76.828,76.8,76.823,67470000.0
2008-06-02 11:52:00,76.807,76.827,76.802,76.82,83560000.0
2008-06-02 11:53:00,76.805,76.821,76.789,76.807,114040000.0
2008-06-02 11:54:00,76.815,76.815,76.791,76.801,8840000.0
2008-06-02 11:55:00,76.798,76.808,76.783,76.792,55950000.0
2008-06-02 11:56:00,76.809,76.815,76.789,76.789,12030000.0
2008-06-02 11:57:00,76.805,76.81,76.794,76.802,65990000.0
2008-06-02 11:58:00,76.795,76.811,76.789,76.797,15440000.0
2008-06-02 11:59:00,76.812,76.825,76.808,76.81,65620000.0
2008-06-02 12:00:00,76.813,76.813,76.792,76.8,13680000.0
2008-06-02 12:01:00,76.826,76.832,76.797,76.801,10780000.0
2008-06-02 12:02:00,76.808,76.825,76.79,76.801,13700000.0
2008-06-02 12:03:00,76.814,76.825,76.797,76.814,71730000.0
2008-06-02 12:04:00,76.812,76.819,76.803,76.819,12220000.0
2008-06-02 12:05:00,76.802,76.802,76.763,76.778,9850000.0
2008-06-02 12:06:00,76.791,76.8,76.763,76.782,91210000.0
2008-06-02 12:07:00,76.787,76.817,76.777,76.817,118640000.0
2008-06-02 12:08:00,76.814,76.827,76.804,76.825,49740000.0
2008-06-02 12:09:00,76.832,76.832,76.812,76.823,104060000.0
2008-06-02 12:10:00,76.811,76.817,76.811,76.817,14700000.0
2008-06-02 12:11:00,76.817,76.857,76.817,76.845,106990000.0
2008-06-02 12:12:00,76.864,76.877,76.845,76.859,82570000.0
2008-06-02 12:13:00,76.879,76.884,76.858,76.859,10790000.0
2008-06-02 12:14:00,76.876,76.877,76.854,76.863,55400000.0
2008-06-02 12:15:00,76.871,76.897,76.865,76.897,111990000.0
2008-06-02 12:16:00,76.849,76.879,76.845,76.847,10940000.0
2008-06-02 12:17:00,76.857,76.863,76.837,76.858,106250000.0
2008-06-02 12:18:00,76.866,76.872,76.852,76.862,22040000.0
2008-06-02 12:19:00,76.861,76.879,76.861,76.879,4920000.0
2008-06-02 12:20:00,76.863,76.881,76.863,76.881,12110000.0
2008-06-02 12:21:00,76.854,76.854,76.823,76.849,22430000.0
2008-06-02 12:22:00,76.868,76.882,76.861,76.876,94140000.0
2008-06-02 12:23:00,76.857,76.879,76.849,76.879,71680000.0
2008-06-02 12:24:00,76.865,76.874,76.849,76.856,99700000.0
2008-06-02 12:25:00,76.877,76.895,76.876,76.878,139080000.0
2008-06-02 12:26:00,76.873,76.877,76.873,76.873,7520000.0
2008-06-02 12:27:00,76.896,76.906,76.88,76.88,9610000.0
2008-06-02 12:28:00,76.896,76.905,76.888,76.895,11690000.0
2008-06-02 12:29:00,76.875,76.907,76.862,76.9,67540000.0
2008-06-02 12:30:00,76.909,76.919,76.897,76.903,85170000.0
2008-06-02 12:31:00,76.917,76.919,76.879,76.879,13800000.0
2008-06-02 12:32:00,76.907,76.924,76.9,76.906,12960000.0
2008-06-02 12:33:00,76.911,76.916,76.886,76.904,94120000.0
2008-06-02 12:34:00,76.917,76.917,76.895,76.916,87890000.0
2008-06-02 12:35:00,76.878,76.892,76.874,76.879,120080000.0
2008-06-02 12:36:00,76.893,76.919,76.893,76.917,18210000.0
2008-06-02 12:37:00,76.886,76.907,76.884,76.885,15440000.0
2008-06-02 12:38:00,76.881,76.914,76.881,76.898,77330000.0
2008-06-02 12:39:00,76.905,76.92,76.896,76.91,58640000.0
2008-06-02 12:40:00,76.939,76.939,76.935,76.936,14460000.0
2008-06-02 12:41:00,76.935,76.983,76.913,76.957,60700000.0
2008-06-02 12:42:00,76.941,76.941,76.929,76.936,9390000.0
2008-06-02 12:43:00,76.914,76.929,76.909,76.913,56660000.0
2008-06-02 12:44:00,76.935,76.941,76.915,76.916,11900000.0
2008-06-02 12:45:00,76.932,76.937,76.909,76.937,17320000.0
2008-06-02 12:46:00,76.919,76.94,76.913,76.937,104140000.0
2008-06-02 12:47:00,76.913,76.933,76.904,76.925,112920000.0
2008-06-02 12:48:00,76.917,76.919,76.906,76.919,13560000.0
2008-06-02 12:49:00,76.927,76.937,76.914,76.914,9050000.0
2008-06-02 12:50:00,76.912,76.921,76.902,76.908,37590000.0
2008-06-02 12:51:00,76.911,76.911,76.894,76.904,10700000.0
2008-06-02 12:52:00,76.886,76.914,76.885,76.89,17510000.0
2008-06-02 12:53:00,76.897,76.903,76.886,76.895,107640000.0
2008-06-02 12:54:00,76.887,76.895,76.871,76.878,88870000.0
2008-06-02 12:55:00,76.887,76.901,76.878,76.89,44000000.0
2008-06-02 12:56:00,76.876,76.881,76.868,76.868,13530000.0
2008-06-02 12:57:00,76.887,76.895,76.867,76.893,9610000.0
2008-06-02 12:58:00,76.867,76.885,76.867,76.875,11110000.0
2008-06-02 12:59:00,76.873,76.888,76.863,76.868,80400000.0
2008-06-02 13:00:00,76.864,76.881,76.854,76.876,56110000.0
2008-06-02 13:01:00,76.864,76.876,76.858,76.862,11910000.0
2008-06-02 13:02:00,76.837,76.838,76.834,76.838,10370000.0
2008-06-02 13:03:00,76.849,76.852,76.824,76.825,9060000.0
2008-06-02 13:04:00,76.834,76.841,76.82,76.82,84110000.0
2008-06-02 13:05:00,76.857,76.86,76.856,76.859,8820000.0
2008-06-02 13:06:00,76.879,76.889,76.879,76.881,11320000.0
2008-06-02 13:07:00,76.881,76.894,76.865,76.879,82260000.0
2008-06-02 13:08:00,76.879,76.899,76.879,76.891,12770000.0
2008-06-02 13:09:00,76.882,76.884,76.873,76.88,10940000.0
2008-06-02 13:10:00,76.857,76.871,76.836,76.843,18900000.0
2008-06-02 13:11:00,76.824,76.841,76.812,76.813,91910000.0
2008-06-02 13:12:00,76.819,76.82,76.811,76.813,18250000.0
2008-06-02 13:13:00,76.813,76.823,76.796,76.815,106430000.0
2008-06-02 13:14:00,76.803,76.804,76.794,76.804,9060000.0
2008-06-02 13:15:00,76.814,76.814,76.78,76.794,10590000.0
2008-06-02 13:16:00,76.791,76.819,76.791,76.794,65440000.0
2008-06-02 13:17:00,76.804,76.839,76.803,76.839,12580000.0
2008-06-02 13:18:00,76.836,76.839,76.822,76.837,76420000.0
2008-06-02 13:19:00,76.842,76.846,76.828,76.844,7560000.0
2008-06-02 13:20:00,76.818,76.846,76.818,76.823,16170000.0
2008-06-02 13:21:00,76.835,76.838,76.807,76.811,100350000.0
2008-06-02 13:22:00,76.815,76.823,76.815,76.823,6010000.0
2008-06-02 13:23:00,76.813,76.82,76.802,76.81,9570000.0
2008-06-02 13:24:00,76.815,76.844,76.807,76.808,117820000.0
2008-06-02 13:25:00,76.82,76.824,76.807,76.82,15590000.0
2008-06-02 13:26:00,76.806,76.812,76.799,76.806,79010000.0
2008-06-02 13:27:00,76.801,76.804,76.786,76.786,75650000.0
2008-06-02 13:28:00,76.801,76.802,76.776,76.776,13980000.0
2008-06-02 13:29:00,76.775,76.798,76.775,76.782,12850000.0
2008-06-02 13:30:00,76.788,76.806,76.783,76.806,12630000.0
2008-06-02 13:31:00,76.791,76.8,76.774,76.793,14570000.0
2008-06-02 13:32:00,76.794,76.801,76.783,76.783,8820000.0
2008-06-02 13:33:00,76.795,76.795,76.785,76.787,9380000.0
2008-06-02 13:34:00,76.803,76.805,76.801,76.805,7370000.0
2008-06-02 13:35:00,76.791,76.792,76.786,76.786,7740000.0
2008-06-02 13:36:00,76.81,76.813,76.792,76.813,9760000.0
2008-06-02 13:37:00,76.793,76.815,76.793,76.798,20840000.0
2008-06-02 13:38:00,76.807,76.808,76.797,76.797,9400000.0
2008-06-02 13:39:00,76.815,76.815,76.784,76.799,9580000.0
2008-06-02 13:40:00,76.795,76.795,76.782,76.792,9950000.0
2008-06-02 13:42:00,76.828,76.828,76.799,76.802,107820000.0
2008-06-02 13:43:00,76.788,76.792,76.773,76.792,135390000.0
2008-06-02 13:44:00,76.776,76.793,76.776,76.792,65690000.0
2008-06-02 13:45:00,76.797,76.81,76.788,76.804,127370000.0
2008-06-02 13:47:00,76.779,76.787,76.778,76.785,111550000.0
2008-06-02 13:48:00,76.789,76.789,76.764,76.78,148370000.0
2008-06-02 13:50:00,76.747,76.756,76.746,76.747,102020000.0
2008-06-02 13:51:00,76.766,76.794,76.756,76.794,131090000.0
2008-06-02 13:52:00,76.776,76.816,76.776,76.807,62530000.0
2008-06-02 13:53:00,76.784,76.804,76.763,76.783,126300000.0
2008-06-02 13:54:00,76.788,76.788,76.764,76.773,115680000.0
2008-06-02 13:55:00,76.774,76.787,76.757,76.758,98420000.0
2008-06-02 13:56:00,76.744,76.772,76.744,76.76,105350000.0
2008-06-02 13:57:00,76.78,76.801,76.78,76.787,108890000.0
2008-06-02 13:58:00,76.78,76.792,76.763,76.779,60720000.0
2008-06-02 13:59:00,76.764,76.78,76.762,76.767,121240000.0
2008-06-02 14:00:00,76.791,76.791,76.775,76.788,67910000.0
2008-06-02 14:01:00,76.787,76.787,76.759,76.759,96090000.0
2008-06-02 14:02:00,76.754,76.756,76.749,76.756,52780000.0
2008-06-02 14:03:00,76.774,76.774,76.746,76.746,36890000.0
2008-06-02 14:04:00,76.75,76.768,76.741,76.741,37070000.0
2008-06-02 14:05:00,76.751,76.777,76.745,76.777,68190000.0
2008-06-02 14:06:00,76.764,76.765,76.752,76.759,61230000.0
2008-06-02 14:08:00,76.756,76.78,76.756,76.775,101540000.0
2008-06-02 14:09:00,76.76,76.769,76.73,76.744,131770000.0
2008-06-02 14:10:00,76.754,76.771,76.754,76.76,60880000.0
2008-06-02 14:11:00,76.745,76.764,76.744,76.744,119350000.0
2008-06-02 14:12:00,76.746,76.761,76.732,76.732,118920000.0
2008-06-02 14:13:00,76.743,76.763,76.737,76.746,84590000.0
2008-06-02 14:14:00,76.759,76.761,76.735,76.745,99350000.0
2008-06-02 14:15:00,76.771,76.771,76.736,76.746,102870000.0
2008-06-02 14:16:00,76.733,76.749,76.732,76.74,63380000.0
2008-06-02 14:17:00,76.762,76.767,76.76,76.766,121770000.0
2008-06-02 14:18:00,76.761,76.761,76.735,76.758,56850000.0
2008-06-02 14:19:00,76.758,76.775,76.746,76.763,91400000.0
2008-06-02 14:20:00,76.748,76.77,76.728,76.769,56350000.0
2008-06-02 14:21:00,76.769,76.769,76.767,76.768,36000000.0
2008-06-02 14:22:00,76.761,76.761,76.742,76.746,37070000.0
2008-06-02 14:23:00,76.756,76.756,76.715,76.72,56790000.0
2008-06-02 14:24:00,76.744,76.745,76.731,76.745,57830000.0
2008-06-02 14:25:00,76.746,76.746,76.715,76.715,87960000.0
2008-06-02 14:26:00,76.727,76.742,76.718,76.742,46400000.0
2008-06-02 14:27:00,76.738,76.744,76.721,76.744,78120000.0
2008-06-02 14:28:00,76.735,76.742,76.705,76.705,99840000.0
2008-06-02 14:29:00,76.709,76.719,76.695,76.716,78660000.0
2008-06-02 14:30:00,76.714,76.737,76.678,76.714,74220000.0
2008-06-02 14:31:00,76.737,76.743,76.719,76.725,38840000.0
2008-06-02 14:32:00,76.717,76.732,76.714,76.715,80910000.0
2008-06-02 14:33:00,76.716,76.716,76.684,76.707,73470000.0
2008-06-02 14:34:00,76.693,76.714,76.693,76.708,69530000.0
2008-06-02 14:35:00,76.718,76.718,76.687,76.702,65350000.0
2008-06-02 14:36:00,76.704,76.709,76.693,76.695,70970000.0
2008-06-02 14:37:00,76.716,76.744,76.704,76.718,101150000.0
2008-06-02 14:38:00,76.715,76.731,76.715,76.722,50530000.0
2008-06-02 14:39:00,76.733,76.74,76.713,76.714,60060000.0
2008-06-02 14:40:00,76.716,76.72,76.701,76.72,73240000.0
2008-06-02 14:41:00,76.71,76.71,76.686,76.7,65540000.0
2008-06-02 14:42:00,76.712,76.713,76.678,76.694,79750000.0
2008-06-02 14:43:00,76.668,76.681,76.652,76.657,108970000.0
2008-06-02 14:44:00,76.661,76.661,76.632,76.661,97380000.0
2008-06-02 14:45:00,76.684,76.684,76.637,76.646,114270000.0
2008-06-02 14:46:00,76.651,76.651,76.635,76.635,61480000.0
2008-06-02 14:47:00,76.662,76.666,76.647,76.663,46790000.0
2008-06-02 14:48:00,76.658,76.671,76.645,76.658,63950000.0
2008-06-02 14:49:00,76.672,76.683,76.672,76.68,75170000.0
2008-06-02 14:50:00,76.663,76.674,76.656,76.663,73120000.0
2008-06-02 14:51:00,76.691,76.703,76.68,76.687,76540000.0
2008-06-02 14:52:00,76.688,76.695,76.682,76.692,93470000.0
2008-06-02 14:53:00,76.691,76.71,76.686,76.693,61730000.0
2008-06-02 14:54:00,76.71,76.729,76.694,76.729,112690000.0
2008-06-02 14:55:00,76.721,76.741,76.715,76.725,133570000.0
2008-06-02 14:56:00,76.72,76.731,76.71,76.731,137380000.0
2008-06-02 14:57:00,76.746,76.746,76.697,76.716,135340000.0
2008-06-02 14:58:00,76.707,76.73,76.696,76.723,70020000.0
2008-06-02 14:59:00,76.716,76.73,76.706,76.712,67680000.0
2008-06-02 15:00:00,76.725,76.725,76.69,76.694,78710000.0
2008-06-02 15:01:00,76.692,76.726,76.692,76.726,101180000.0
2008-06-02 15:02:00,76.7,76.711,76.678,76.678,74700000.0
2008-06-02 15:03:00,76.695,76.701,76.673,76.698,39570000.0
2008-06-02 15:04:00,76.681,76.694,76.681,76.693,34070000.0
2008-06-02 15:05:00,76.691,76.701,76.687,76.696,26390000.0
2008-06-02 15:06:00,76.722,76.722,76.684,76.707,45340000.0
2008-06-02 15:07:00,76.72,76.737,76.714,76.732,33090000.0
2008-06-02 15:08:00,76.725,76.741,76.723,76.728,45580000.0
2008-06-02 15:09:00,76.737,76.737,76.703,76.729,75540000.0
2008-06-02 15:10:00,76.741,76.768,76.728,76.746,82900000.0
2008-06-02 15:11:00,76.754,76.762,76.725,76.746,105200000.0
2008-06-02 15:12:00,76.728,76.739,76.706,76.725,111950000.0
2008-06-02 15:13:00,76.711,76.732,76.694,76.717,58030000.0
2008-06-02 15:14:00,76.71,76.719,76.694,76.699,156330000.0
2008-06-02 15:15:00,76.713,76.713,76.69,76.694,85520000.0
2008-06-02 15:16:00,76.695,76.695,76.683,76.686,53580000.0
2008-06-02 15:17:00,76.678,76.684,76.672,76.678,59360000.0
2008-06-02 15:18:00,76.686,76.686,76.664,76.681,9970000.0
2008-06-02 15:19:00,76.688,76.703,76.676,76.688,47570000.0
2008-06-02 15:20:00,76.703,76.711,76.685,76.688,39390000.0
2008-06-02 15:21:00,76.696,76.703,76.677,76.683,91290000.0
2008-06-02 15:22:00,76.697,76.711,76.695,76.711,111840000.0
2008-06-02 15:23:00,76.709,76.717,76.709,76.71,43680000.0
2008-06-02 15:24:00,76.73,76.74,76.718,76.73,35640000.0
2008-06-02 15:25:00,76.718,76.734,76.705,76.705,38100000.0
2008-06-02 15:26:00,76.708,76.715,76.703,76.703,89550000.0
2008-06-02 15:27:00,76.721,76.721,76.697,76.7,75250000.0
2008-06-02 15:28:00,76.711,76.728,76.7,76.702,146630000.0
2008-06-02 15:29:00,76.71,76.732,76.71,76.72,92400000.0
2008-06-02 15:30:00,76.747,76.75,76.723,76.728,80370000.0
2008-06-02 15:31:00,76.715,76.718,76.693,76.697,43040000.0
2008-06-02 15:32:00,76.709,76.709,76.68,76.689,47590000.0
2008-06-02 15:33:00,76.703,76.711,76.686,76.686,64720000.0
2008-06-02 15:34:00,76.686,76.701,76.663,76.669,50540000.0
2008-06-02 15:35:00,76.678,76.698,76.665,76.68,55330000.0
2008-06-02 15:36:00,76.703,76.715,76.694,76.7,66440000.0
2008-06-02 15:37:00,76.677,76.686,76.673,76.673,79530000.0
2008-06-02 15:38:00,76.66,76.669,76.648,76.648,37310000.0
2008-06-02 15:39:00,76.674,76.68,76.649,76.653,80520000.0
2008-06-02 15:40:00,76.656,76.67,76.639,76.647,43700000.0
2008-06-02 15:41:00,76.619,76.633,76.607,76.619,90870000.0
2008-06-02 15:42:00,76.635,76.641,76.623,76.637,70490000.0
2008-06-02 15:43:00,76.614,76.634,76.605,76.622,61970000.0
2008-06-02 15:44:00,76.64,76.64,76.616,76.632,50490000.0
2008-06-02 15:45:00,76.633,76.641,76.615,76.621,126140000.0
2008-06-02 15:46:00,76.619,76.643,76.619,76.621,115990000.0
2008-06-02 15:47:00,76.614,76.63,76.614,76.616,59960000.0
2008-06-02 15:48:00,76.628,76.628,76.597,76.624,63460000.0
2008-06-02 15:49:00,76.616,76.631,76.604,76.618,50740000.0
2008-06-02 15:50:00,76.612,76.621,76.576,76.594,24140000.0
2008-06-02 15:51:00,76.578,76.588,76.559,76.588,80200000.0
2008-06-02 15:52:00,76.578,76.583,76.556,76.576,103970000.0
2008-06-02 15:53:00,76.577,76.61,76.577,76.606,80650000.0
2008-06-02 15:54:00,76.607,76.607,76.57,76.58,82540000.0
2008-06-02 15:55:00,76.569,76.585,76.562,76.577,97470000.0
2008-06-02 15:56:00,76.574,76.601,76.574,76.584,128960000.0
2008-06-02 15:57:00,76.597,76.604,76.585,76.587,76620000.0
2008-06-02 15:58:00,76.595,76.612,76.584,76.587,107320000.0
2008-06-02 15:59:00,76.576,76.587,76.523,76.523,70690000.0
2008-06-02 16:00:00,76.606,76.679,76.567,76.677,92190000.0
2008-06-02 16:01:00,76.674,76.676,76.628,76.657,66440000.0
2008-06-02 16:02:00,76.693,76.711,76.673,76.697,69160000.0
2008-06-02 16:03:00,76.704,76.73,76.676,76.698,87960000.0
2008-06-02 16:04:00,76.699,76.704,76.661,76.704,73460000.0
2008-06-02 16:05:00,76.682,76.692,76.66,76.671,82260000.0
2008-06-02 16:06:00,76.689,76.705,76.656,76.677,57050000.0
2008-06-02 16:07:00,76.654,76.678,76.65,76.654,100130000.0
2008-06-02 16:08:00,76.657,76.657,76.618,76.643,85280000.0
2008-06-02 16:09:00,76.646,76.665,76.639,76.651,72270000.0
2008-06-02 16:10:00,76.645,76.676,76.638,76.664,97490000.0
2008-06-02 16:11:00,76.672,76.697,76.649,76.649,88330000.0
2008-06-02 16:12:00,76.645,76.67,76.642,76.644,102880000.0
2008-06-02 16:13:00,76.632,76.669,76.626,76.626,130920000.0
2008-06-02 16:14:00,76.63,76.63,76.599,76.6,69600000.0
2008-06-02 16:15:00,76.621,76.639,76.616,76.623,72860000.0
2008-06-02 16:16:00,76.615,76.621,76.602,76.608,71910000.0
2008-06-02 16:17:00,76.594,76.613,76.594,76.613,92510000.0
2008-06-02 16:18:00,76.601,76.606,76.586,76.597,50290000.0
2008-06-02 16:19:00,76.589,76.605,76.589,76.59,74390000.0
2008-06-02 16:20:00,76.611,76.627,76.579,76.616,67270000.0
2008-06-02 16:21:00,76.635,76.635,76.605,76.625,90970000.0
2008-06-02 16:22:00,76.617,76.62,76.588,76.602,85220000.0
2008-06-02 16:23:00,76.573,76.603,76.56,76.577,35630000.0
2008-06-02 16:24:00,76.557,76.562,76.524,76.531,41210000.0
2008-06-02 16:25:00,76.542,76.553,76.526,76.545,46570000.0
2008-06-02 16:26:00,76.541,76.567,76.531,76.539,82860000.0
2008-06-02 16:27:00,76.548,76.549,76.512,76.525,91730000.0
2008-06-02 16:28:00,76.536,76.537,76.53,76.53,38570000.0
2008-06-02 16:29:00,76.527,76.545,76.523,76.53,69530000.0
2008-06-02 16:30:00,76.537,76.538,76.511,76.534,73780000.0
2008-06-02 16:31:00,76.529,76.532,76.52,76.52,42370000.0
2008-06-02 16:32:00,76.517,76.517,76.485,76.511,20920000.0
2008-06-02 16:33:00,76.515,76.555,76.515,76.537,46100000.0
2008-06-02 16:34:00,76.536,76.562,76.536,76.552,45310000.0
2008-06-02 16:35:00,76.532,76.563,76.528,76.534,83610000.0
2008-06-02 16:36:00,76.551,76.554,76.537,76.539,79880000.0
2008-06-02 16:37:00,76.55,76.562,76.544,76.562,30060000.0
2008-06-02 16:38:00,76.576,76.602,76.558,76.592,68200000.0
2008-06-02 16:39:00,76.596,76.602,76.569,76.569,26170000.0
2008-06-02 16:40:00,76.575,76.596,76.575,76.583,58790000.0
2008-06-02 16:41:00,76.592,76.612,76.587,76.612,37980000.0
2008-06-02 16:42:00,76.618,76.618,76.592,76.613,65280000.0
2008-06-02 16:43:00,76.636,76.639,76.615,76.639,20920000.0
2008-06-02 16:44:00,76.623,76.64,76.613,76.625,24100000.0
2008-06-02 16:45:00,76.626,76.64,76.618,76.625,40280000.0
2008-06-02 16:46:00,76.62,76.648,76.62,76.633,42690000.0
2008-06-02 16:47:00,76.648,76.652,76.635,76.636,38460000.0
2008-06-02 16:48:00,76.626,76.645,76.616,76.626,59440000.0
2008-06-02 16:49:00,76.638,76.638,76.622,76.626,41380000.0
2008-06-02 16:50:00,76.624,76.64,76.616,76.618,146570000.0
2008-06-02 16:51:00,76.623,76.632,76.599,76.632,92130000.0
2008-06-02 16:52:00,76.607,76.631,76.607,76.631,104120000.0
2008-06-02 16:53:00,76.61,76.636,76.602,76.61,75070000.0
2008-06-02 16:54:00,76.626,76.626,76.596,76.602,45490000.0
2008-06-02 16:55:00,76.616,76.633,76.599,76.599,48090000.0
2008-06-02 16:56:00,76.586,76.631,76.586,76.602,43960000.0
2008-06-02 16:57:00,76.622,76.622,76.588,76.602,72610000.0
2008-06-02 16:58:00,76.592,76.609,76.568,76.596,95840000.0
2008-06-02 16:59:00,76.603,76.607,76.572,76.59,52910000.0
2008-06-02 17:00:00,76.589,76.603,76.581,76.582,45380000.0
2008-06-02 17:01:00,76.586,76.6,76.574,76.574,57080000.0
2008-06-02 17:02:00,76.563,76.583,76.538,76.569,10720000.0
2008-06-02 17:03:00,76.559,76.559,76.535,76.54,36350000.0
2008-06-02 17:04:00,76.55,76.551,76.504,76.544,41000000.0
2008-06-02 17:05:00,76.54,76.571,76.54,76.571,25480000.0
2008-06-02 17:06:00,76.58,76.58,76.545,76.545,91440000.0
2008-06-02 17:07:00,76.562,76.57,76.551,76.57,91380000.0
2008-06-02 17:08:00,76.559,76.559,76.519,76.532,97880000.0
2008-06-02 17:09:00,76.537,76.575,76.52,76.574,57980000.0
2008-06-02 17:10:00,76.568,76.6,76.568,76.572,105250000.0
2008-06-02 17:11:00,76.58,76.599,76.572,76.574,120220000.0
2008-06-02 17:12:00,76.581,76.592,76.566,76.583,67310000.0
2008-06-02 17:13:00,76.573,76.574,76.56,76.573,52560000.0
2008-06-02 17:14:00,76.543,76.569,76.535,76.569,75440000.0
2008-06-02 17:15:00,76.559,76.559,76.538,76.547,59070000.0
2008-06-02 17:16:00,76.565,76.581,76.555,76.568,64460000.0
2008-06-02 17:17:00,76.537,76.557,76.528,76.528,37040000.0
2008-06-02 17:18:00,76.554,76.568,76.538,76.553,68700000.0
2008-06-02 17:19:00,76.562,76.576,76.549,76.565,91070000.0
2008-06-02 17:20:00,76.559,76.58,76.559,76.57,61910000.0
2008-06-02 17:21:00,76.567,76.567,76.545,76.56,95590000.0
2008-06-02 17:22:00,76.568,76.576,76.545,76.555,76320000.0
2008-06-02 17:23:00,76.556,76.564,76.545,76.558,64580000.0
2008-06-02 17:24:00,76.564,76.575,76.548,76.568,86570000.0
2008-06-02 17:25:00,76.566,76.582,76.566,76.574,69260000.0
2008-06-02 17:26:00,76.591,76.591,76.562,76.591,65040000.0
2008-06-02 17:27:00,76.583,76.584,76.551,76.567,92050000.0
2008-06-02 17:28:00,76.566,76.582,76.555,76.569,55150000.0
2008-06-02 17:29:00,76.569,76.569,76.541,76.565,21980000.0
2008-06-02 17:30:00,76.562,76.562,76.498,76.523,63130000.0
2008-06-02 17:31:00,76.502,76.523,76.502,76.516,81500000.0
2008-06-02 17:32:00,76.517,76.517,76.485,76.5,115100000.0
2008-06-02 17:33:00,76.504,76.509,76.485,76.491,92420000.0
2008-06-02 17:34:00,76.498,76.508,76.49,76.5,80900000.0
2008-06-02 17:35:00,76.513,76.521,76.501,76.516,88310000.0
2008-06-02 17:36:00,76.525,76.536,76.5,76.503,107730000.0
2008-06-02 17:37:00,76.497,76.506,76.449,76.458,129310000.0
2008-06-02 17:38:00,76.444,76.463,76.437,76.449,92190000.0
2008-06-02 17:39:00,76.452,76.452,76.425,76.45,53080000.0
2008-06-02 17:40:00,76.438,76.454,76.434,76.446,62620000.0
2008-06-02 17:41:00,76.44,76.445,76.434,76.436,110370000.0
2008-06-02 17:42:00,76.458,76.467,76.444,76.464,101980000.0
2008-06-02 17:43:00,76.47,76.509,76.461,76.506,101500000.0
2008-06-02 17:44:00,76.503,76.51,76.494,76.506,63220000.0
2008-06-02 17:45:00,76.505,76.51,76.486,76.502,84060000.0
2008-06-02 17:46:00,76.477,76.49,76.477,76.49,56690000.0
2008-06-02 17:47:00,76.467,76.488,76.466,76.488,77890000.0
2008-06-02 17:48:00,76.492,76.492,76.464,76.477,90300000.0
2008-06-02 17:49:00,76.498,76.51,76.479,76.493,94080000.0
2008-06-02 17:50:00,76.51,76.523,76.494,76.508,115620000.0
2008-06-02 17:51:00,76.515,76.521,76.496,76.507,61080000.0
2008-06-02 17:52:00,76.51,76.527,76.495,76.513,68670000.0
2008-06-02 17:53:00,76.543,76.543,76.515,76.516,106310000.0
2008-06-02 17:54:00,76.522,76.525,76.494,76.524,69090000.0
2008-06-02 17:55:00,76.517,76.552,76.513,76.527,89000000.0
2008-06-02 17:56:00,76.518,76.532,76.514,76.514,75790000.0
2008-06-02 17:57:00,76.529,76.529,76.513,76.518,70890000.0
2008-06-02 17:58:00,76.532,76.544,76.524,76.54,101420000.0
2008-06-02 17:59:00,76.558,76.558,76.535,76.538,79100000.0
2008-06-02 18:00:00,76.534,76.534,76.499,76.507,79560000.0
2008-06-02 18:01:00,76.52,76.567,76.52,76.554,102190000.0
2008-06-02 18:02:00,76.551,76.569,76.537,76.568,96460000.0
2008-06-02 18:03:00,76.574,76.592,76.566,76.592,84270000.0
2008-06-02 18:05:00,76.571,76.59,76.571,76.587,101750000.0
2008-06-02 18:06:00,76.594,76.607,76.585,76.598,139180000.0
2008-06-02 18:07:00,76.604,76.604,76.591,76.601,60430000.0
2008-06-02 18:08:00,76.583,76.6,76.573,76.6,129620000.0
2008-06-02 18:09:00,76.591,76.592,76.571,76.588,122850000.0
2008-06-02 18:11:00,76.56,76.582,76.555,76.556,107070000.0
2008-06-02 18:12:00,76.58,76.606,76.566,76.593,120170000.0
2008-06-02 18:13:00,76.581,76.586,76.575,76.586,59680000.0
2008-06-02 18:14:00,76.599,76.599,76.574,76.592,126300000.0
2008-06-02 18:15:00,76.59,76.598,76.557,76.598,116710000.0
2008-06-02 18:16:00,76.59,76.607,76.558,76.583,93710000.0
2008-06-02 18:17:00,76.547,76.562,76.546,76.556,102610000.0
2008-06-02 18:18:00,76.545,76.572,76.545,76.572,96570000.0
2008-06-02 18:19:00,76.57,76.58,76.551,76.575,60780000.0
2008-06-02 18:20:00,76.542,76.563,76.542,76.555,113220000.0
2008-06-02 18:21:00,76.56,76.568,76.56,76.564,67890000.0
2008-06-02 18:22:00,76.559,76.572,76.558,76.572,85760000.0
2008-06-02 18:23:00,76.576,76.583,76.567,76.583,48330000.0
2008-06-02 18:24:00,76.572,76.578,76.55,76.554,34540000.0
2008-06-02 18:25:00,76.575,76.581,76.565,76.576,36100000.0
2008-06-02 18:26:00,76.572,76.581,76.566,76.58,56570000.0
2008-06-02 18:27:00,76.573,76.578,76.548,76.555,59470000.0
2008-06-02 18:28:00,76.543,76.551,76.534,76.542,81600000.0
2008-06-02 18:29:00,76.549,76.564,76.534,76.564,45460000.0
2008-06-02 18:30:00,76.567,76.567,76.519,76.538,79120000.0
2008-06-02 18:31:00,76.533,76.542,76.516,76.533,93640000.0
2008-06-02 18:32:00,76.529,76.534,76.509,76.519,79820000.0
2008-06-02 18:33:00,76.527,76.56,76.527,76.543,81650000.0
2008-06-02 18:34:00,76.538,76.543,76.468,76.468,39160000.0
2008-06-02 18:35:00,76.447,76.45,76.414,76.429,80950000.0
2008-06-02 18:36:00,76.437,76.437,76.409,76.409,74010000.0
2008-06-02 18:37:00,76.42,76.424,76.361,76.363,66650000.0
2008-06-02 18:38:00,76.346,76.367,76.292,76.292,69630000.0
2008-06-02 18:39:00,76.298,76.35,76.273,76.35,67750000.0
2008-06-02 18:40:00,76.364,76.382,76.346,76.382,96580000.0
2008-06-02 18:41:00,76.377,76.389,76.359,76.389,47080000.0
2008-06-02 18:42:00,76.411,76.411,76.387,76.393,59710000.0
2008-06-02 18:43:00,76.393,76.393,76.377,76.379,67290000.0
2008-06-02 18:44:00,76.388,76.42,76.388,76.412,65910000.0
2008-06-02 18:45:00,76.43,76.438,76.398,76.398,78180000.0
2008-06-02 18:46:00,76.408,76.415,76.394,76.406,114140000.0
2008-06-02 18:47:00,76.394,76.432,76.394,76.431,99970000.0
2008-06-02 18:48:00,76.462,76.48,76.447,76.46,116930000.0
2008-06-02 18:49:00,76.427,76.439,76.396,76.403,57680000.0
2008-06-02 18:50:00,76.421,76.439,76.407,76.409,48360000.0
2008-06-02 18:51:00,76.414,76.42,76.394,76.402,64460000.0
2008-06-02 18:52:00,76.409,76.44,76.405,76.44,76360000.0
2008-06-02 18:53:00,76.427,76.448,76.423,76.428,74960000.0
2008-06-02 18:54:00,76.427,76.429,76.398,76.424,77640000.0
2008-06-02 18:55:00,76.434,76.449,76.431,76.444,90130000.0
2008-06-02 18:56:00,76.472,76.48,76.457,76.48,61150000.0
2008-06-02 18:57:00,76.47,76.478,76.444,76.478,117130000.0
2008-06-02 18:58:00,76.443,76.452,76.413,76.426,127590000.0
2008-06-02 18:59:00,76.444,76.47,76.444,76.456,141090000.0
2008-06-02 19:00:00,76.456,76.459,76.433,76.447,131490000.0
2008-06-02 19:01:00,76.463,76.489,76.449,76.465,74940000.0
2008-06-02 19:02:00,76.447,76.453,76.441,76.453,71290000.0
2008-06-02 19:03:00,76.459,76.482,76.454,76.456,75820000.0
2008-06-02 19:04:00,76.452,76.474,76.45,76.464,97630000.0
2008-06-02 19:05:00,76.475,76.491,76.456,76.482,69140000.0
2008-06-02 19:06:00,76.475,76.475,76.432,76.46,39720000.0
2008-06-02 19:07:00,76.42,76.429,76.401,76.416,31300000.0
2008-06-02 19:08:00,76.398,76.424,76.387,76.424,27430000.0
2008-06-02 19:09:00,76.429,76.451,76.423,76.436,48580000.0
2008-06-02 19:10:00,76.451,76.46,76.442,76.459,31250000.0
2008-06-02 19:11:00,76.462,76.481,76.462,76.481,43200000.0
2008-06-02 19:12:00,76.5,76.52,76.488,76.51,74370000.0
2008-06-02 19:13:00,76.505,76.505,76.478,76.505,83240000.0
2008-06-02 19:14:00,76.478,76.497,76.456,76.487,100700000.0
2008-06-02 19:15:00,76.48,76.481,76.453,76.474,118630000.0
2008-06-02 19:16:00,76.45,76.471,76.448,76.466,56250000.0
2008-06-02 19:17:00,76.46,76.479,76.454,76.458,152550000.0
2008-06-02 19:18:00,76.492,76.493,76.467,76.474,86170000.0
2008-06-02 19:19:00,76.48,76.483,76.462,76.473,53680000.0
2008-06-02 19:20:00,76.447,76.463,76.435,76.444,53530000.0
2008-06-02 19:21:00,76.458,76.458,76.429,76.454,12860000.0
2008-06-02 19:22:00,76.461,76.462,76.443,76.449,50320000.0
2008-06-02 19:23:00,76.447,76.459,76.43,76.456,34840000.0
2008-06-02 19:24:00,76.464,76.479,76.445,76.456,93400000.0
2008-06-02 19:25:00,76.457,76.49,76.457,76.482,108130000.0
2008-06-02 19:26:00,76.459,76.47,76.435,76.467,46950000.0
2008-06-02 19:27:00,76.463,76.473,76.447,76.455,33650000.0
2008-06-02 19:28:00,76.468,76.472,76.452,76.452,34790000.0
2008-06-02 19:29:00,76.469,76.488,76.455,76.468,82050000.0
2008-06-02 19:30:00,76.483,76.488,76.45,76.467,76530000.0
2008-06-02 19:31:00,76.443,76.448,76.441,76.442,152770000.0
2008-06-02 19:32:00,76.446,76.463,76.444,76.444,87210000.0
2008-06-02 19:33:00,76.449,76.457,76.433,76.45,80710000.0
2008-06-02 19:34:00,76.432,76.46,76.432,76.46,45750000.0
2008-06-02 19:35:00,76.462,76.479,76.448,76.479,47090000.0
2008-06-02 19:36:00,76.482,76.487,76.462,76.485,67530000.0
2008-06-02 19:37:00,76.455,76.469,76.442,76.442,48590000.0
2008-06-02 19:38:00,76.453,76.485,76.453,76.467,47030000.0
2008-06-02 19:39:00,76.481,76.481,76.465,76.473,69350000.0
2008-06-02 19:40:00,76.481,76.489,76.455,76.488,73110000.0
2008-06-02 19:41:00,76.477,76.477,76.469,76.469,41560000.0
2008-06-02 19:42:00,76.492,76.492,76.469,76.479,73750000.0
2008-06-02 19:43:00,76.448,76.464,76.445,76.458,39990000.0
2008-06-02 19:44:00,76.449,76.466,76.436,76.443,88740000.0
2008-06-02 19:45:00,76.463,76.488,76.456,76.488,71630000.0
2008-06-02 19:46:00,76.485,76.489,76.485,76.487,56630000.0
2008-06-02 19:47:00,76.457,76.46,76.451,76.456,45500000.0
2008-06-02 19:48:00,76.466,76.479,76.446,76.453,116060000.0
2008-06-02 19:49:00,76.439,76.451,76.424,76.443,110690000.0
2008-06-02 19:50:00,76.449,76.449,76.425,76.435,66760000.0
2008-06-02 19:51:00,76.444,76.452,76.434,76.452,63720000.0
2008-06-02 19:52:00,76.43,76.453,76.428,76.435,49260000.0
2008-06-02 19:53:00,76.448,76.473,76.448,76.452,24680000.0
2008-06-02 19:54:00,76.479,76.493,76.474,76.492,83720000.0
2008-06-02 19:55:00,76.488,76.491,76.475,76.486,91410000.0
2008-06-02 19:56:00,76.458,76.473,76.456,76.458,78170000.0
2008-06-02 19:57:00,76.464,76.465,76.449,76.465,79460000.0
2008-06-02 19:58:00,76.458,76.464,76.445,76.464,94110000.0
2008-06-02 19:59:00,76.467,76.5,76.46,76.474,129760000.0
2008-06-02 20:00:00,76.499,76.538,76.495,76.505,72820000.0
2008-06-02 20:01:00,76.497,76.521,76.495,76.515,101840000.0
2008-06-02 20:02:00,76.488,76.501,76.477,76.488,73430000.0
2008-06-02 20:03:00,76.494,76.494,76.474,76.48,83660000.0
2008-06-02 20:04:00,76.469,76.49,76.466,76.479,61760000.0
2008-06-02 20:05:00,76.472,76.483,76.462,76.471,70880000.0
2008-06-02 20:06:00,76.493,76.508,76.475,76.488,88870000.0
2008-06-02 20:07:00,76.502,76.532,76.494,76.523,78430000.0
2008-06-02 20:08:00,76.506,76.53,76.506,76.508,93210000.0
2008-06-02 20:09:00,76.539,76.564,76.526,76.545,59990000.0
2008-06-02 20:10:00,76.558,76.56,76.528,76.547,94830000.0
2008-06-02 20:11:00,76.551,76.576,76.551,76.562,81550000.0
2008-06-02 20:12:00,76.573,76.581,76.55,76.581,76520000.0
2008-06-02 20:13:00,76.558,76.583,76.555,76.558,97580000.0
2008-06-02 20:14:00,76.552,76.563,76.54,76.543,100490000.0
2008-06-02 20:15:00,76.564,76.573,76.555,76.573,101590000.0
2008-06-02 20:16:00,76.567,76.581,76.557,76.561,115890000.0
2008-06-02 20:17:00,76.571,76.591,76.562,76.578,72460000.0
2008-06-02 20:18:00,76.591,76.592,76.567,76.575,77410000.0
2008-06-02 20:19:00,76.55,76.587,76.55,76.576,67750000.0
2008-06-02 20:20:00,76.566,76.594,76.565,76.594,96400000.0
2008-06-02 20:21:00,76.601,76.601,76.568,76.576,57940000.0
2008-06-02 20:22:00,76.59,76.595,76.564,76.576,71270000.0
2008-06-02 20:23:00,76.56,76.578,76.549,76.578,62050000.0
2008-06-02 20:24:00,76.597,76.597,76.576,76.593,97570000.0
2008-06-02 20:25:00,76.589,76.589,76.556,76.561,84300000.0
2008-06-02 20:26:00,76.564,76.567,76.56,76.567,33190000.0
2008-06-02 20:27:00,76.583,76.583,76.554,76.556,43100000.0
2008-06-02 20:28:00,76.568,76.59,76.568,76.57,42340000.0
2008-06-02 20:29:00,76.592,76.592,76.573,76.58,82940000.0
2008-06-02 20:30:00,76.603,76.621,76.585,76.615,93510000.0
2008-06-02 20:31:00,76.601,76.603,76.59,76.597,31800000.0
2008-06-02 20:32:00,76.589,76.602,76.584,76.596,69560000.0
2008-06-02 20:33:00,76.592,76.598,76.58,76.588,69240000.0
2008-06-02 20:34:00,76.564,76.583,76.562,76.574,39660000.0
2008-06-02 20:35:00,76.577,76.586,76.565,76.574,18600000.0
2008-06-02 20:36:00,76.57,76.59,76.567,76.569,37760000.0
2008-06-02 20:37:00,76.599,76.599,76.567,76.578,43890000.0
2008-06-02 20:38:00,76.573,76.593,76.573,76.592,76370000.0
2008-06-02 20:39:00,76.592,76.593,76.563,76.579,80840000.0
2008-06-02 20:40:00,76.575,76.583,76.557,76.557,35060000.0
2008-06-02 20:41:00,76.558,76.569,76.522,76.549,66900000.0
2008-06-02 20:42:00,76.529,76.533,76.518,76.529,27870000.0
2008-06-02 20:43:00,76.52,76.535,76.515,76.516,65810000.0
2008-06-02 20:44:00,76.526,76.54,76.516,76.527,35580000.0
2008-06-02 20:45:00,76.534,76.541,76.517,76.53,72420000.0
2008-06-02 20:46:00,76.531,76.531,76.503,76.51,19380000.0
2008-06-02 20:47:00,76.532,76.532,76.524,76.524,25810000.0
2008-06-02 20:48:00,76.531,76.531,76.513,76.513,40050000.0
2008-06-02 20:49:00,76.517,76.528,76.513,76.526,34260000.0
2008-06-02 20:50:00,76.558,76.56,76.547,76.558,41240000.0
2008-06-02 20:51:00,76.558,76.558,76.542,76.543,72570000.0
2008-06-02 20:52:00,76.535,76.567,76.535,76.567,41490000.0
2008-06-02 20:53:00,76.554,76.578,76.552,76.562,154060000.0
2008-06-02 20:54:00,76.575,76.582,76.552,76.566,94420000.0
2008-06-02 20:55:00,76.552,76.57,76.552,76.563,93650000.0
2008-06-02 20:56:00,76.552,76.557,76.551,76.557,73570000.0
2008-06-02 20:57:00,76.577,76.578,76.545,76.55,47590000.0
2008-06-02 20:58:00,76.558,76.574,76.555,76.559,43070000.0
2008-06-02 20:59:00,76.574,76.58,76.553,76.567,42760000.0
2008-06-02 21:00:00,76.567,76.568,76.555,76.556,64650000.0
2008-06-02 21:01:00,76.563,76.567,76.559,76.564,99670000.0
2008-06-02 21:02:00,76.558,76.559,76.557,76.558,45650000.0
2008-06-02 21:03:00,76.573,76.573,76.559,76.569,49170000.0
2008-06-02 21:04:00,76.559,76.566,76.559,76.56,47030000.0
2008-06-02 21:05:00,76.548,76.556,76.548,76.556,6390000.0
2008-06-02 21:06:00,76.561,76.563,76.537,76.541,40700000.0
2008-06-02 21:07:00,76.532,76.537,76.53,76.537,40460000.0
2008-06-02 21:08:00,76.529,76.53,76.528,76.528,25490000.0
2008-06-02 21:09:00,76.54,76.543,76.525,76.525,90890000.0
2008-06-02 21:10:00,76.526,76.527,76.519,76.52,87110000.0
2008-06-02 21:11:00,76.526,76.528,76.519,76.525,97120000.0
2008-06-02 21:12:00,76.547,76.548,76.526,76.531,58650000.0
2008-06-02 21:13:00,76.533,76.534,76.52,76.527,104380000.0
2008-06-02 21:14:00,76.537,76.546,76.533,76.542,115910000.0
2008-06-02 21:15:00,76.562,76.564,76.539,76.545,70710000.0
2008-06-02 21:16:00,76.546,76.546,76.537,76.539,50630000.0
2008-06-02 21:17:00,76.549,76.55,76.539,76.544,77780000.0
2008-06-02 21:18:00,76.563,76.564,76.548,76.549,59170000.0
2008-06-02 21:19:00,76.552,76.554,76.548,76.55,62700000.0
2008-06-02 21:20:00,76.557,76.561,76.548,76.548,33750000.0
2008-06-02 21:21:00,76.571,76.571,76.553,76.554,75190000.0
2008-06-02 21:22:00,76.551,76.551,76.541,76.541,91060000.0
2008-06-02 21:23:00,76.549,76.55,76.541,76.545,64860000.0
2008-06-02 21:24:00,76.563,76.566,76.551,76.553,89370000.0
2008-06-02 21:25:00,76.556,76.565,76.552,76.556,68360000.0
2008-06-02 21:26:00,76.57,76.578,76.539,76.578,60230000.0
2008-06-02 21:27:00,76.593,76.594,76.583,76.589,77340000.0
2008-06-02 21:28:00,76.582,76.595,76.582,76.588,69270000.0
2008-06-02 21:29:00,76.584,76.594,76.584,76.593,65860000.0
2008-06-02 21:30:00,76.626,76.631,76.598,76.604,86910000.0
2008-06-02 21:31:00,76.588,76.603,76.583,76.603,55660000.0
2008-06-02 21:32:00,76.604,76.632,76.604,76.617,19510000.0
2008-06-02 21:33:00,76.652,76.652,76.625,76.636,65480000.0
2008-06-02 21:34:00,76.615,76.623,76.6,76.6,80060000.0
2008-06-02 21:35:00,76.608,76.619,76.607,76.613,109130000.0
2008-06-02 21:36:00,76.627,76.627,76.595,76.595,97320000.0
2008-06-02 21:37:00,76.583,76.603,76.583,76.593,79550000.0
2008-06-02 21:38:00,76.61,76.616,76.602,76.607,93740000.0
2008-06-02 21:39:00,76.619,76.62,76.601,76.601,106180000.0
2008-06-02 21:40:00,76.585,76.588,76.579,76.582,125940000.0
2008-06-02 21:41:00,76.574,76.583,76.574,76.577,90700000.0
2008-06-02 21:42:00,76.583,76.594,76.582,76.586,48890000.0
2008-06-02 21:43:00,76.596,76.6,76.589,76.6,58360000.0
2008-06-02 21:45:00,76.624,76.625,76.613,76.618,102690000.0
2008-06-02 21:46:00,76.612,76.632,76.606,76.632,137810000.0
2008-06-02 21:47:00,76.626,76.627,76.62,76.626,68220000.0
2008-06-02 21:48:00,76.647,76.649,76.633,76.639,137060000.0
2008-06-02 21:49:00,76.643,76.649,76.641,76.643,128120000.0
2008-06-02 21:50:00,76.648,76.656,76.644,76.656,101980000.0
2008-06-02 21:51:00,76.666,76.674,76.653,76.664,105750000.0
2008-06-02 21:53:00,76.667,76.675,76.665,76.666,107880000.0
2008-06-02 21:54:00,76.674,76.675,76.661,76.672,135280000.0
2008-06-02 21:55:00,76.671,76.677,76.668,76.675,60200000.0
2008-06-02 21:56:00,76.672,76.685,76.672,76.682,128130000.0
2008-06-02 21:57:00,76.691,76.693,76.673,76.681,120320000.0
2008-06-02 21:58:00,76.666,76.676,76.654,76.66,89340000.0
2008-06-02 21:59:00,76.662,76.662,76.647,76.647,102750000.0
2008-06-02 22:00:00,76.664,76.664,76.651,76.656,131680000.0
2008-06-02 22:01:00,76.67,76.682,76.657,76.67,67590000.0
2008-06-02 22:03:00,76.685,76.685,76.644,76.654,104310000.0
2008-06-02 22:04:00,76.643,76.653,76.642,76.649,133670000.0
2008-06-02 22:05:00,76.648,76.651,76.643,76.646,67810000.0
2008-06-02 22:06:00,76.65,76.654,76.639,76.647,127540000.0
2008-06-02 22:07:00,76.634,76.637,76.629,76.636,115150000.0
2008-06-02 22:08:00,76.63,76.638,76.629,76.631,88950000.0
2008-06-02 22:09:00,76.643,76.645,76.63,76.639,112540000.0
2008-06-02 22:10:00,76.632,76.638,76.631,76.635,111120000.0
2008-06-02 22:11:00,76.631,76.638,76.63,76.633,69400000.0
2008-06-02 22:12:00,76.643,76.643,76.627,76.63,117220000.0
2008-06-02 22:13:00,76.623,76.632,76.623,76.631,69200000.0
2008-06-02 22:14:00,76.626,76.63,76.624,76.629,90260000.0
2008-06-02 22:15:00,76.664,76.665,76.661,76.662,49060000.0
2008-06-02 22:16:00,76.616,76.618,76.609,76.61,41830000.0
2008-06-02 22:17:00,76.62,76.624,76.614,76.621,36330000.0
2008-06-02 22:18:00,76.653,76.653,76.617,76.635,64460000.0
2008-06-02 22:21:00,76.657,76.662,76.656,76.661,93420000.0
2008-06-02 22:22:00,76.637,76.638,76.628,76.628,137650000.0
2008-06-02 22:23:00,76.636,76.636,76.63,76.63,61060000.0
2008-06-02 22:24:00,76.647,76.652,76.635,76.635,125670000.0
2008-06-02 22:25:00,76.61,76.612,76.6,76.608,125930000.0
2008-06-02 22:26:00,76.613,76.613,76.602,76.603,90850000.0
2008-06-02 22:27:00,76.626,76.628,76.605,76.605,112480000.0
2008-06-02 22:28:00,76.605,76.605,76.597,76.597,106090000.0
2008-06-02 22:30:00,76.621,76.624,76.603,76.603,103850000.0
2008-06-02 22:31:00,76.593,76.611,76.586,76.596,139050000.0
2008-06-02 22:32:00,76.608,76.612,76.6,76.611,64230000.0
2008-06-02 22:33:00,76.62,76.623,76.602,76.602,134100000.0
2008-06-02 22:34:00,76.603,76.609,76.603,76.608,133040000.0
2008-06-02 22:35:00,76.601,76.614,76.601,76.613,100100000.0
2008-06-02 22:36:00,76.629,76.63,76.626,76.629,112740000.0
2008-06-02 22:37:00,76.609,76.61,76.606,76.607,108760000.0
2008-06-02 22:39:00,76.627,76.632,76.626,76.629,115360000.0
2008-06-02 22:41:00,76.617,76.623,76.617,76.621,104690000.0
2008-06-02 22:42:00,76.628,76.632,76.615,76.621,131990000.0
2008-06-02 22:43:00,76.613,76.613,76.602,76.604,65860000.0
2008-06-02 22:44:00,76.616,76.622,76.611,76.619,130430000.0
2008-06-02 22:45:00,76.637,76.641,76.607,76.62,135980000.0
2008-06-02 22:46:00,76.608,76.614,76.603,76.61,102120000.0
2008-06-02 22:47:00,76.624,76.624,76.612,76.612,106440000.0
2008-06-02 22:48:00,76.639,76.64,76.636,76.637,109100000.0
2008-06-02 22:51:00,76.626,76.626,76.589,76.604,105760000.0
2008-06-02 22:52:00,76.585,76.59,76.579,76.58,134850000.0
2008-06-02 22:53:00,76.57,76.582,76.569,76.569,68970000.0
2008-06-02 22:54:00,76.587,76.59,76.585,76.587,132870000.0
2008-06-02 22:55:00,76.564,76.58,76.563,76.57,128580000.0
2008-06-02 22:56:00,76.551,76.564,76.546,76.547,87960000.0
2008-06-02 22:57:00,76.563,76.563,76.526,76.544,117210000.0
2008-06-02 22:58:00,76.542,76.549,76.541,76.545,119380000.0
2008-06-02 22:59:00,76.539,76.545,76.534,76.538,62320000.0
2008-06-02 23:00:00,76.564,76.565,76.539,76.541,133960000.0
2008-06-02 23:01:00,76.549,76.556,76.547,76.547,61050000.0
2008-06-02 23:03:00,76.564,76.564,76.547,76.548,115230000.0
2008-06-02 23:05:00,76.548,76.564,76.548,76.552,108840000.0
2008-06-02 23:06:00,76.551,76.553,76.532,76.537,134700000.0
2008-06-02 23:07:00,76.546,76.546,76.539,76.539,62230000.0
2008-06-02 23:08:00,76.549,76.56,76.549,76.553,130040000.0
2008-06-02 23:09:00,76.572,76.584,76.571,76.571,131330000.0
2008-06-02 23:11:00,76.558,76.57,76.558,76.565,109780000.0
2008-06-02 23:12:00,76.588,76.59,76.585,76.588,140720000.0
2008-06-02 23:14:00,76.577,76.585,76.575,76.577,107420000.0
2008-06-02 23:15:00,76.595,76.597,76.59,76.59,138060000.0
2008-06-02 23:18:00,76.596,76.599,76.574,76.574,100870000.0
2008-06-02 23:19:00,76.576,76.576,76.568,76.568,133570000.0
2008-06-02 23:20:00,76.589,76.597,76.589,76.596,68490000.0
2008-06-02 23:21:00,76.609,76.614,76.588,76.588,126200000.0
2008-06-02 23:22:00,76.594,76.601,76.589,76.59,118670000.0
2008-06-02 23:23:00,76.578,76.582,76.577,76.579,93880000.0
2008-06-02 23:24:00,76.593,76.594,76.581,76.592,115940000.0
2008-06-02 23:25:00,76.609,76.61,76.606,76.607,117680000.0
2008-06-02 23:26:00,76.598,76.6,76.597,76.599,65610000.0
2008-06-02 23:27:00,76.616,76.617,76.603,76.607,124210000.0
2008-06-02 23:28:00,76.597,76.599,76.596,76.596,67440000.0
2008-06-02 23:29:00,76.607,76.61,76.604,76.608,92070000.0
2008-06-02 23:30:00,76.637,76.637,76.63,76.63,56540000.0
2008-06-02 23:32:00,76.597,76.602,76.596,76.599,100140000.0
2008-06-02 23:33:00,76.614,76.615,76.595,76.595,127080000.0
2008-06-02 23:34:00,76.581,76.597,76.581,76.588,63590000.0
2008-06-02 23:35:00,76.581,76.594,76.581,76.587,122280000.0
2008-06-02 23:36:00,76.611,76.611,76.593,76.593,115150000.0
2008-06-02 23:37:00,76.596,76.599,76.59,76.59,98560000.0
2008-06-02 23:38:00,76.581,76.587,76.579,76.587,109860000.0
2008-06-02 23:39:00,76.594,76.594,76.582,76.593,115670000.0
2008-06-02 23:40:00,76.587,76.589,76.587,76.588,70320000.0
2008-06-02 23:41:00,76.58,76.582,76.573,76.577,124280000.0
2008-06-02 23:42:00,76.602,76.604,76.574,76.58,64870000.0
2008-06-02 23:45:00,76.595,76.598,76.591,76.592,120160000.0
2008-06-02 23:47:00,76.563,76.582,76.537,76.538,102090000.0
2008-06-02 23:48:00,76.552,76.575,76.546,76.554,133430000.0
2008-06-02 23:49:00,76.56,76.568,76.56,76.566,65920000.0
2008-06-02 23:50:00,76.559,76.569,76.558,76.563,119740000.0
2008-06-02 23:51:00,76.585,76.589,76.583,76.588,122230000.0
2008-06-02 23:54:00,76.587,76.593,76.587,76.591,102070000.0
2008-06-02 23:55:00,76.581,76.587,76.58,76.584,137060000.0
2008-06-02 23:56:00,76.578,76.579,76.577,76.577,58010000.0
2008-06-02 23:57:00,76.589,76.596,76.577,76.58,128850000.0
2008-06-02 23:58:00,76.565,76.574,76.565,76.574,117560000.0
2008-06-03 00:00:00,76.602,76.602,76.579,76.588,110450000.0
2008-06-03 00:01:00,76.567,76.57,76.565,76.567,146460000.0
2008-06-03 00:03:00,76.593,76.595,76.583,76.591,99350000.0
2008-06-03 00:04:00,76.607,76.615,76.602,76.602,139290000.0
2008-06-03 00:05:00,76.606,76.613,76.595,76.6,68050000.0
2008-06-03 00:06:00,76.605,76.605,76.591,76.591,127960000.0
2008-06-03 00:07:00,76.595,76.597,76.589,76.59,119770000.0
2008-06-03 00:08:00,76.594,76.594,76.585,76.588,94100000.0
2008-06-03 00:09:00,76.605,76.605,76.593,76.594,107080000.0
2008-06-03 00:10:00,76.596,76.596,76.581,76.586,106780000.0
2008-06-03 00:11:00,76.581,76.597,76.58,76.596,64510000.0
2008-06-03 00:12:00,76.618,76.62,76.617,76.617,121990000.0
2008-06-03 00:15:00,76.606,76.608,76.603,76.604,110600000.0
2008-06-03 00:16:00,76.59,76.595,76.589,76.59,155990000.0
2008-06-03 00:17:00,76.58,76.585,76.578,76.58,66540000.0
2008-06-03 00:18:00,76.603,76.604,76.593,76.596,130240000.0
2008-06-03 00:19:00,76.583,76.593,76.58,76.58,118210000.0
2008-06-03 00:20:00,76.586,76.595,76.584,76.593,96810000.0
2008-06-03 00:21:00,76.614,76.614,76.596,76.597,121560000.0
2008-06-03 00:23:00,76.601,76.615,76.601,76.608,109490000.0
2008-06-03 00:24:00,76.619,76.623,76.605,76.618,139030000.0
2008-06-03 00:25:00,76.632,76.634,76.604,76.61,61480000.0
2008-06-03 00:26:00,76.622,76.624,76.611,76.612,136380000.0
2008-06-03 00:27:00,76.637,76.637,76.604,76.617,128020000.0
2008-06-03 00:28:00,76.597,76.604,76.591,76.599,96800000.0
2008-06-03 00:30:00,76.628,76.629,76.597,76.597,116340000.0
2008-06-03 00:31:00,76.578,76.58,76.575,76.578,146200000.0
2008-06-03 00:33:00,76.602,76.603,76.576,76.577,121710000.0
2008-06-03 00:36:00,76.597,76.602,76.596,76.599,123540000.0
2008-06-03 00:39:00,76.591,76.595,76.574,76.574,110450000.0
2008-06-03 00:40:00,76.579,76.584,76.572,76.583,127880000.0
2008-06-03 00:41:00,76.58,76.584,76.572,76.584,60930000.0
2008-06-03 00:42:00,76.596,76.6,76.595,76.596,127670000.0
2008-06-03 00:43:00,76.577,76.579,76.573,76.578,121440000.0
2008-06-03 00:44:00,76.588,76.592,76.587,76.588,94080000.0
2008-06-03 00:45:00,76.602,76.602,76.586,76.6,103380000.0
2008-06-03 00:48:00,76.617,76.623,76.617,76.621,118050000.0
2008-06-03 00:50:00,76.606,76.612,76.601,76.606,112730000.0
2008-06-03 00:51:00,76.627,76.63,76.625,76.627,148930000.0
2008-06-03 00:53:00,76.597,76.609,76.597,76.609,106820000.0
2008-06-03 00:54:00,76.618,76.618,76.588,76.596,131450000.0
2008-06-03 00:55:00,76.578,76.584,76.572,76.584,63220000.0
2008-06-03 00:56:00,76.579,76.582,76.572,76.581,123760000.0
2008-06-03 00:57:00,76.589,76.589,76.575,76.575,115280000.0
2008-06-03 00:59:00,76.577,76.586,76.574,76.578,121330000.0
2008-06-03 01:00:00,76.611,76.611,76.595,76.597,139670000.0
2008-06-03 01:01:00,76.608,76.609,76.607,76.607,64640000.0
2008-06-03 01:03:00,76.637,76.643,76.637,76.641,104050000.0
2008-06-03 01:04:00,76.621,76.626,76.619,76.622,132460000.0
2008-06-03 01:05:00,76.61,76.617,76.609,76.61,63600000.0
2008-06-03 01:06:00,76.625,76.627,76.619,76.619,128620000.0
2008-06-03 01:08:00,76.597,76.602,76.596,76.601,100780000.0
2008-06-03 01:09:00,76.621,76.623,76.602,76.602,131890000.0
2008-06-03 01:10:00,76.614,76.614,76.602,76.602,59890000.0
2008-06-03 01:11:00,76.587,76.59,76.585,76.587,116510000.0
2008-06-03 01:12:00,76.603,76.61,76.6,76.6,115650000.0
2008-06-03 01:13:00,76.587,76.596,76.583,76.587,90900000.0
2008-06-03 01:14:00,76.582,76.588,76.58,76.587,112390000.0
2008-06-03 01:15:00,76.602,76.602,76.579,76.579,107720000.0
2008-06-03 01:16:00,76.584,76.588,76.581,76.582,61990000.0
2008-06-03 01:17:00,76.565,76.57,76.559,76.56,123460000.0
2008-06-03 01:18:00,76.576,76.577,76.568,76.568,64480000.0
2008-06-03 01:19:00,76.587,76.59,76.584,76.588,93300000.0
2008-06-03 01:20:00,76.572,76.584,76.572,76.58,50880000.0
2008-06-03 01:21:00,76.61,76.61,76.583,76.583,31000000.0
2008-06-03 01:22:00,76.568,76.57,76.567,76.567,36480000.0
2008-06-03 01:23:00,76.58,76.586,76.579,76.582,58850000.0
2008-06-03 01:24:00,76.598,76.603,76.59,76.592,56060000.0
2008-06-03 01:25:00,76.582,76.586,76.58,76.582,87680000.0
2008-06-03 01:26:00,76.565,76.566,76.56,76.56,47890000.0
2008-06-03 01:27:00,76.576,76.576,76.57,76.57,82690000.0
2008-06-03 01:28:00,76.558,76.56,76.556,76.56,97300000.0
2008-06-03 01:29:00,76.571,76.571,76.566,76.569,91360000.0
2008-06-03 01:30:00,76.594,76.597,76.588,76.591,78480000.0
2008-06-03 01:31:00,76.562,76.566,76.562,76.566,37500000.0
2008-06-03 01:33:00,76.587,76.593,76.587,76.588,101680000.0
2008-06-03 01:34:00,76.557,76.56,76.555,76.558,132760000.0
2008-06-03 01:35:00,76.535,76.537,76.531,76.535,57700000.0
2008-06-03 01:36:00,76.547,76.55,76.545,76.547,114940000.0
2008-06-03 01:37:00,76.526,76.537,76.526,76.531,109680000.0
2008-06-03 01:38:00,76.534,76.535,76.521,76.528,93430000.0
2008-06-03 01:39:00,76.543,76.546,76.533,76.533,105080000.0
2008-06-03 01:40:00,76.535,76.536,76.526,76.528,102700000.0
2008-06-03 01:41:00,76.518,76.528,76.518,76.526,68750000.0
2008-06-03 01:42:00,76.54,76.54,76.516,76.516,121440000.0
2008-06-03 01:43:00,76.493,76.502,76.408,76.477,68020000.0
2008-06-03 01:44:00,76.469,76.472,76.463,76.469,93440000.0
2008-06-03 01:45:00,76.485,76.494,76.476,76.486,52400000.0
2008-06-03 01:46:00,76.497,76.498,76.491,76.491,35370000.0
2008-06-03 01:47:00,76.496,76.498,76.489,76.489,35640000.0
2008-06-03 01:48:00,76.485,76.485,76.48,76.481,55470000.0
2008-06-03 01:49:00,76.488,76.495,76.481,76.492,60930000.0
2008-06-03 01:50:00,76.482,76.494,76.482,76.49,87340000.0
2008-06-03 01:51:00,76.504,76.504,76.482,76.482,49350000.0
2008-06-03 01:52:00,76.466,76.468,76.459,76.461,80320000.0
2008-06-03 01:53:00,76.468,76.471,76.466,76.471,98240000.0
2008-06-03 01:54:00,76.485,76.485,76.473,76.475,89370000.0
2008-06-03 01:55:00,76.472,76.483,76.472,76.476,71500000.0
2008-06-03 01:56:00,76.472,76.475,76.47,76.475,37310000.0
2008-06-03 01:57:00,76.49,76.495,76.478,76.479,77680000.0
2008-06-03 01:58:00,76.484,76.492,76.463,76.464,83330000.0
2008-06-03 02:00:00,76.484,76.484,76.461,76.475,104310000.0
2008-06-03 02:02:00,76.474,76.484,76.472,76.478,97870000.0
2008-06-03 02:03:00,76.504,76.504,76.484,76.484,68340000.0
2008-06-03 02:04:00,76.491,76.498,76.479,76.498,110020000.0
2008-06-03 02:05:00,76.513,76.513,76.478,76.49,105010000.0
2008-06-03 02:06:00,76.503,76.503,76.468,76.471,88770000.0
2008-06-03 02:07:00,76.478,76.478,76.468,76.473,130820000.0
2008-06-03 02:09:00,76.495,76.495,76.482,76.489,79310000.0
2008-06-03 02:10:00,76.477,76.486,76.477,76.486,105550000.0
2008-06-03 02:11:00,76.506,76.509,76.499,76.501,135080000.0
2008-06-03 02:12:00,76.517,76.517,76.51,76.516,13530000.0
2008-06-03 02:13:00,76.512,76.52,76.512,76.518,12200000.0
2008-06-03 02:14:00,76.508,76.515,76.501,76.501,134640000.0
2008-06-03 02:15:00,76.52,76.52,76.496,76.498,12340000.0
2008-06-03 02:16:00,76.492,76.513,76.492,76.513,5640000.0
2008-06-03 02:17:00,76.508,76.518,76.508,76.518,105530000.0
2008-06-03 02:18:00,76.521,76.521,76.504,76.518,142200000.0
2008-06-03 02:19:00,76.504,76.508,76.488,76.488,9770000.0
2008-06-03 02:20:00,76.472,76.491,76.472,76.486,137650000.0
2008-06-03 02:21:00,76.507,76.507,76.507,76.507,3940000.0
2008-06-03 02:22:00,76.5,76.506,76.5,76.506,44020000.0
2008-06-03 02:23:00,76.501,76.513,76.496,76.5,41050000.0
2008-06-03 02:24:00,76.485,76.507,76.475,76.49,60650000.0
2008-06-03 02:25:00,76.468,76.486,76.468,76.486,94510000.0
2008-06-03 02:26:00,76.466,76.466,76.45,76.466,103010000.0
2008-06-03 02:27:00,76.461,76.477,76.439,76.452,64260000.0
2008-06-03 02:28:00,76.423,76.433,76.423,76.428,125230000.0
2008-06-03 02:29:00,76.437,76.446,76.428,76.438,107670000.0
2008-06-03 02:30:00,76.464,76.464,76.439,76.442,91350000.0
2008-06-03 02:31:00,76.43,76.433,76.422,76.433,141290000.0
2008-06-03 02:33:00,76.457,76.459,76.456,76.459,75040000.0
2008-06-03 02:35:00,76.447,76.449,76.439,76.448,134600000.0
2008-06-03 02:36:00,76.457,76.457,76.45,76.45,2630000.0
2008-06-03 02:37:00,76.446,76.447,76.44,76.447,94100000.0
2008-06-03 02:38:00,76.452,76.452,76.425,76.447,74680000.0
2008-06-03 02:39:00,76.465,76.465,76.431,76.431,63350000.0
2008-06-03 02:40:00,76.437,76.438,76.428,76.428,76180000.0
2008-06-03 02:41:00,76.437,76.437,76.427,76.437,73230000.0
2008-06-03 02:42:00,76.455,76.455,76.431,76.431,32780000.0
2008-06-03 02:45:00,76.472,76.472,76.448,76.465,68330000.0
2008-06-03 02:46:00,76.474,76.477,76.471,76.471,93120000.0
2008-06-03 02:47:00,76.461,76.474,76.461,76.468,100270000.0
2008-06-03 02:48:00,76.491,76.491,76.454,76.454,59630000.0
2008-06-03 02:49:00,76.44,76.444,76.429,76.438,117550000.0
2008-06-03 02:50:00,76.447,76.454,76.442,76.454,111890000.0
2008-06-03 02:51:00,76.485,76.485,76.462,76.462,97330000.0
2008-06-03 02:52:00,76.471,76.485,76.471,76.479,123940000.0
2008-06-03 02:53:00,76.487,76.494,76.481,76.481,124700000.0
2008-06-03 02:54:00,76.511,76.511,76.466,76.483,70090000.0
2008-06-03 02:55:00,76.472,76.505,76.472,76.505,103220000.0
2008-06-03 02:56:00,76.492,76.506,76.492,76.504,143970000.0
2008-06-03 02:57:00,76.522,76.53,76.519,76.53,8500000.0
2008-06-03 02:58:00,76.531,76.54,76.53,76.53,112010000.0
2008-06-03 02:59:00,76.536,76.537,76.53,76.53,109730000.0
2008-06-03 03:00:00,76.562,76.562,76.523,76.523,99740000.0
2008-06-03 03:01:00,76.533,76.558,76.518,76.518,134720000.0
2008-06-03 03:02:00,76.529,76.552,76.529,76.552,117100000.0
2008-06-03 03:03:00,76.552,76.552,76.53,76.539,73200000.0
2008-06-03 03:04:00,76.53,76.539,76.53,76.536,106990000.0
2008-06-03 03:05:00,76.53,76.545,76.53,76.538,131720000.0
2008-06-03 03:06:00,76.558,76.558,76.522,76.535,15660000.0
2008-06-03 03:07:00,76.531,76.536,76.53,76.53,115760000.0
2008-06-03 03:08:00,76.541,76.574,76.536,76.574,104400000.0
2008-06-03 03:09:00,76.561,76.561,76.528,76.541,97780000.0
2008-06-03 03:10:00,76.535,76.562,76.535,76.545,137580000.0
2008-06-03 03:11:00,76.552,76.552,76.532,76.538,117230000.0
2008-06-03 03:12:00,76.544,76.544,76.521,76.538,76370000.0
2008-06-03 03:13:00,76.567,76.568,76.535,76.535,103440000.0
2008-06-03 03:14:00,76.539,76.565,76.534,76.534,145510000.0
2008-06-03 03:15:00,76.556,76.556,76.532,76.535,9240000.0
2008-06-03 03:16:00,76.562,76.562,76.535,76.551,67590000.0
2008-06-03 03:17:00,76.56,76.583,76.543,76.568,95630000.0
2008-06-03 03:18:00,76.574,76.579,76.546,76.551,138320000.0
2008-06-03 03:19:00,76.57,76.577,76.57,76.577,4510000.0
2008-06-03 03:20:00,76.565,76.568,76.558,76.568,103380000.0
2008-06-03 03:21:00,76.592,76.592,76.568,76.574,139140000.0
2008-06-03 03:22:00,76.586,76.603,76.576,76.592,15630000.0
2008-06-03 03:23:00,76.615,76.615,76.581,76.614,96630000.0
2008-06-03 03:24:00,76.616,76.616,76.587,76.599,64430000.0
2008-06-03 03:25:00,76.59,76.595,76.581,76.588,104240000.0
2008-06-03 03:26:00,76.594,76.594,76.582,76.59,108300000.0
2008-06-03 03:27:00,76.613,76.613,76.596,76.601,91180000.0
2008-06-03 03:28:00,76.591,76.598,76.591,76.594,131560000.0
2008-06-03 03:29:00,76.612,76.633,76.604,76.619,123500000.0
2008-06-03 03:30:00,76.656,76.662,76.633,76.659,72890000.0
2008-06-03 03:31:00,76.66,76.66,76.625,76.648,100770000.0
2008-06-03 03:32:00,76.612,76.643,76.612,76.619,146390000.0
2008-06-03 03:33:00,76.65,76.65,76.631,76.643,8640000.0
2008-06-03 03:34:00,76.632,76.656,76.63,76.656,8480000.0
2008-06-03 03:35:00,76.634,76.66,76.632,76.632,45990000.0
2008-06-03 03:36:00,76.656,76.671,76.633,76.671,112160000.0
2008-06-03 03:37:00,76.682,76.683,76.655,76.683,94930000.0
2008-06-03 03:38:00,76.67,76.675,76.655,76.675,90740000.0
2008-06-03 03:39:00,76.67,76.671,76.644,76.653,74240000.0
2008-06-03 03:40:00,76.662,76.697,76.659,76.668,63450000.0
2008-06-03 03:41:00,76.687,76.701,76.672,76.681,77680000.0
2008-06-03 03:42:00,76.701,76.701,76.676,76.687,75590000.0
2008-06-03 03:43:00,76.685,76.709,76.685,76.697,33760000.0
2008-06-03 03:44:00,76.723,76.723,76.693,76.693,45470000.0
2008-06-03 03:45:00,76.701,76.734,76.701,76.734,41100000.0
2008-06-03 03:46:00,76.718,76.738,76.705,76.729,67960000.0
2008-06-03 03:47:00,76.757,76.767,76.737,76.751,99700000.0
2008-06-03 03:48:00,76.775,76.778,76.746,76.75,99310000.0
2008-06-03 03:49:00,76.741,76.764,76.741,76.744,60620000.0
2008-06-03 03:50:00,76.727,76.736,76.699,76.705,111170000.0
2008-06-03 03:51:00,76.724,76.731,76.693,76.703,109350000.0
2008-06-03 03:52:00,76.711,76.733,76.703,76.733,88070000.0
2008-06-03 03:53:00,76.711,76.73,76.689,76.705,121250000.0
2008-06-03 03:54:00,76.712,76.727,76.706,76.71,126770000.0
2008-06-03 03:55:00,76.698,76.705,76.698,76.699,66640000.0
2008-06-03 03:56:00,76.719,76.719,76.692,76.692,104020000.0
2008-06-03 03:57:00,76.71,76.71,76.674,76.674,151770000.0
2008-06-03 03:58:00,76.68,76.683,76.679,76.679,10600000.0
2008-06-03 03:59:00,76.689,76.715,76.686,76.715,98740000.0
2008-06-03 04:00:00,76.732,76.732,76.706,76.726,136440000.0
2008-06-03 04:01:00,76.739,76.739,76.738,76.738,2640000.0
2008-06-03 04:02:00,76.712,76.738,76.705,76.718,101150000.0
2008-06-03 04:03:00,76.732,76.732,76.699,76.711,143630000.0
2008-06-03 04:04:00,76.678,76.685,76.678,76.678,13140000.0
2008-06-03 04:05:00,76.687,76.69,76.686,76.687,104610000.0
2008-06-03 04:06:00,76.715,76.715,76.686,76.715,142290000.0
2008-06-03 04:07:00,76.71,76.719,76.697,76.699,15260000.0
2008-06-03 04:08:00,76.709,76.723,76.705,76.723,127560000.0
2008-06-03 04:09:00,76.722,76.726,76.687,76.711,124030000.0
2008-06-03 04:10:00,76.678,76.687,76.678,76.687,70990000.0
2008-06-03 04:11:00,76.679,76.698,76.654,76.654,98340000.0
2008-06-03 04:12:00,76.682,76.682,76.664,76.67,133900000.0
2008-06-03 04:13:00,76.656,76.678,76.653,76.677,19750000.0
2008-06-03 04:15:00,76.684,76.684,76.656,76.661,133640000.0
2008-06-03 04:16:00,76.667,76.667,76.663,76.665,10550000.0
2008-06-03 04:17:00,76.662,76.67,76.66,76.665,133670000.0
2008-06-03 04:18:00,76.684,76.684,76.664,76.678,121080000.0
2008-06-03 04:19:00,76.652,76.679,76.652,76.661,67800000.0
2008-06-03 04:20:00,76.664,76.675,76.653,76.675,98840000.0
2008-06-03 04:21:00,76.674,76.674,76.655,76.661,138380000.0
2008-06-03 04:22:00,76.658,76.68,76.658,76.678,12260000.0
2008-06-03 04:23:00,76.652,76.685,76.652,76.685,103600000.0
2008-06-03 04:24:00,76.682,76.682,76.659,76.661,133030000.0
2008-06-03 04:25:00,76.652,76.655,76.652,76.655,3200000.0
2008-06-03 04:26:00,76.65,76.657,76.649,76.655,79180000.0
2008-06-03 04:27:00,76.688,76.693,76.672,76.693,69850000.0
2008-06-03 04:28:00,76.679,76.702,76.671,76.682,34250000.0
2008-06-03 04:29:00,76.688,76.689,76.688,76.688,45720000.0
2008-06-03 04:30:00,76.727,76.727,76.711,76.711,38640000.0
2008-06-03 04:31:00,76.713,76.713,76.697,76.7,65900000.0
2008-06-03 04:32:00,76.691,76.728,76.691,76.725,94930000.0
2008-06-03 04:33:00,76.726,76.732,76.702,76.702,97890000.0
2008-06-03 04:34:00,76.734,76.734,76.703,76.703,64830000.0
2008-06-03 04:35:00,76.711,76.732,76.699,76.709,109480000.0
2008-06-03 04:36:00,76.726,76.733,76.716,76.718,111350000.0
2008-06-03 04:37:00,76.713,76.74,76.704,76.733,86370000.0
2008-06-03 04:38:00,76.729,76.742,76.722,76.735,129910000.0
2008-06-03 04:39:00,76.737,76.74,76.713,76.713,130110000.0
2008-06-03 04:40:00,76.72,76.738,76.72,76.732,72220000.0
2008-06-03 04:41:00,76.742,76.742,76.724,76.724,104830000.0
2008-06-03 04:42:00,76.74,76.74,76.704,76.704,142310000.0
2008-06-03 04:43:00,76.713,76.713,76.705,76.705,10560000.0
2008-06-03 04:44:00,76.7,76.712,76.693,76.693,49270000.0
2008-06-03 04:45:00,76.723,76.723,76.7,76.718,42680000.0
2008-06-03 04:46:00,76.711,76.725,76.703,76.725,66600000.0
2008-06-03 04:47:00,76.737,76.739,76.71,76.737,91780000.0
2008-06-03 04:48:00,76.734,76.734,76.706,76.711,96530000.0
2008-06-03 04:49:00,76.7,76.715,76.692,76.715,66630000.0
2008-06-03 04:50:00,76.692,76.698,76.689,76.698,113460000.0
2008-06-03 04:51:00,76.724,76.724,76.697,76.7,107360000.0
2008-06-03 04:54:00,76.725,76.725,76.694,76.708,120980000.0
2008-06-03 04:55:00,76.701,76.738,76.701,76.704,68420000.0
2008-06-03 04:56:00,76.712,76.729,76.702,76.712,93260000.0
2008-06-03 04:57:00,76.726,76.744,76.708,76.744,134860000.0
2008-06-03 04:58:00,76.711,76.73,76.711,76.716,8340000.0
2008-06-03 04:59:00,76.721,76.745,76.721,76.745,76710000.0
2008-06-03 05:00:00,76.752,76.752,76.709,76.723,64050000.0
2008-06-03 05:01:00,76.742,76.742,76.716,76.722,76700000.0
2008-06-03 05:02:00,76.712,76.74,76.712,76.74,71290000.0
2008-06-03 05:03:00,76.745,76.745,76.705,76.705,31210000.0
2008-06-03 05:04:00,76.72,76.732,76.713,76.732,50790000.0
2008-06-03 05:05:00,76.719,76.733,76.704,76.704,41330000.0
2008-06-03 05:06:00,76.723,76.723,76.707,76.718,68240000.0
2008-06-03 05:07:00,76.701,76.722,76.701,76.719,92510000.0
2008-06-03 05:08:00,76.716,76.731,76.707,76.719,96610000.0
2008-06-03 05:09:00,76.723,76.723,76.697,76.703,63400000.0
2008-06-03 05:10:00,76.709,76.728,76.696,76.699,109870000.0
2008-06-03 05:11:00,76.706,76.707,76.7,76.707,115300000.0
2008-06-03 05:12:00,76.727,76.733,76.712,76.712,83910000.0
2008-06-03 05:13:00,76.728,76.732,76.726,76.726,123330000.0
2008-06-03 05:14:00,76.736,76.74,76.734,76.738,118100000.0
2008-06-03 05:15:00,76.735,76.736,76.72,76.736,64360000.0
2008-06-03 05:16:00,76.728,76.73,76.726,76.727,98950000.0
2008-06-03 05:17:00,76.738,76.743,76.735,76.739,133590000.0
2008-06-03 05:18:00,76.736,76.736,76.713,76.732,13150000.0
2008-06-03 05:21:00,76.744,76.744,76.704,76.704,96940000.0
2008-06-03 05:22:00,76.733,76.733,76.697,76.703,62990000.0
2008-06-03 05:23:00,76.709,76.722,76.704,76.718,118360000.0
2008-06-03 05:24:00,76.727,76.73,76.726,76.728,103890000.0
2008-06-03 05:27:00,76.723,76.723,76.693,76.708,122970000.0
2008-06-03 05:28:00,76.695,76.696,76.69,76.691,78150000.0
2008-06-03 05:29:00,76.712,76.712,76.684,76.69,105550000.0
2008-06-03 05:30:00,76.722,76.722,76.691,76.718,137430000.0
2008-06-03 05:31:00,76.691,76.703,76.691,76.703,5090000.0
2008-06-03 05:32:00,76.697,76.697,76.687,76.695,124390000.0
2008-06-03 05:33:00,76.714,76.714,76.694,76.694,113150000.0
2008-06-03 05:34:00,76.697,76.697,76.69,76.69,93080000.0
2008-06-03 05:35:00,76.699,76.702,76.696,76.697,138850000.0
2008-06-03 05:36:00,76.705,76.705,76.691,76.691,126400000.0
2008-06-03 05:37:00,76.696,76.698,76.689,76.698,80720000.0
2008-06-03 05:38:00,76.713,76.716,76.691,76.716,105420000.0
2008-06-03 05:39:00,76.725,76.725,76.694,76.694,137500000.0
2008-06-03 05:40:00,76.677,76.694,76.677,76.694,8080000.0
2008-06-03 05:41:00,76.688,76.696,76.682,76.696,133550000.0
2008-06-03 05:42:00,76.714,76.714,76.694,76.697,14840000.0
2008-06-03 05:43:00,76.692,76.715,76.692,76.715,92270000.0
2008-06-03 05:44:00,76.69,76.702,76.679,76.679,133710000.0
2008-06-03 05:45:00,76.714,76.714,76.691,76.691,118900000.0
2008-06-03 05:46:00,76.704,76.732,76.691,76.732,78590000.0
2008-06-03 05:47:00,76.689,76.729,76.689,76.708,112550000.0
2008-06-03 05:48:00,76.73,76.737,76.729,76.729,143440000.0
2008-06-03 05:49:00,76.739,76.739,76.739,76.739,1920000.0
2008-06-03 05:50:00,76.702,76.723,76.702,76.713,132050000.0
2008-06-03 05:51:00,76.729,76.73,76.723,76.728,127250000.0
2008-06-03 05:52:00,76.723,76.723,76.7,76.709,77130000.0
2008-06-03 05:53:00,76.7,76.732,76.7,76.704,108440000.0
2008-06-03 05:54:00,76.732,76.734,76.722,76.722,141030000.0
2008-06-03 05:55:00,76.692,76.7,76.685,76.685,12470000.0
2008-06-03 05:56:00,76.668,76.682,76.664,76.664,137110000.0
2008-06-03 05:57:00,76.678,76.678,76.656,76.656,13930000.0
2008-06-03 05:58:00,76.67,76.68,76.664,76.669,108550000.0
2008-06-03 05:59:00,76.662,76.686,76.662,76.686,135920000.0
2008-06-03 06:00:00,76.624,76.666,76.624,76.662,15450000.0
2008-06-03 06:01:00,76.651,76.656,76.651,76.655,94990000.0
2008-06-03 06:02:00,76.649,76.652,76.646,76.646,130670000.0
2008-06-03 06:03:00,76.671,76.671,76.639,76.671,134720000.0
2008-06-03 06:04:00,76.656,76.656,76.651,76.652,74830000.0
2008-06-03 06:06:00,76.68,76.68,76.653,76.653,124870000.0
2008-06-03 06:07:00,76.655,76.676,76.651,76.663,21040000.0
2008-06-03 06:08:00,76.671,76.671,76.626,76.631,108160000.0
2008-06-03 06:09:00,76.648,76.648,76.604,76.604,130480000.0
2008-06-03 06:10:00,76.601,76.63,76.601,76.627,17200000.0
2008-06-03 06:11:00,76.638,76.644,76.614,76.644,131860000.0
2008-06-03 06:12:00,76.635,76.635,76.574,76.577,13230000.0
2008-06-03 06:13:00,76.583,76.584,76.556,76.584,64880000.0
2008-06-03 06:14:00,76.555,76.573,76.526,76.526,96410000.0
2008-06-03 06:15:00,76.554,76.554,76.513,76.52,92180000.0
2008-06-03 06:16:00,76.531,76.552,76.518,76.524,61910000.0
2008-06-03 06:17:00,76.507,76.521,76.498,76.506,120270000.0
2008-06-03 06:18:00,76.532,76.532,76.503,76.503,108300000.0
2008-06-03 06:19:00,76.505,76.519,76.489,76.49,94220000.0
2008-06-03 06:20:00,76.513,76.522,76.487,76.522,130980000.0
2008-06-03 06:21:00,76.543,76.543,76.508,76.518,128740000.0
2008-06-03 06:22:00,76.528,76.553,76.525,76.553,70020000.0
2008-06-03 06:23:00,76.523,76.572,76.523,76.572,103720000.0
2008-06-03 06:24:00,76.572,76.572,76.534,76.534,141090000.0
2008-06-03 06:25:00,76.535,76.548,76.523,76.548,14880000.0
2008-06-03 06:27:00,76.553,76.553,76.522,76.522,79040000.0
2008-06-03 06:28:00,76.527,76.534,76.52,76.52,85760000.0
2008-06-03 06:29:00,76.536,76.54,76.521,76.535,112080000.0
2008-06-03 06:30:00,76.565,76.565,76.514,76.514,91080000.0
2008-06-03 06:31:00,76.518,76.526,76.508,76.508,74720000.0
2008-06-03 06:32:00,76.518,76.545,76.518,76.545,44400000.0
2008-06-03 06:33:00,76.536,76.552,76.509,76.552,89800000.0
2008-06-03 06:34:00,76.547,76.55,76.546,76.548,113580000.0
2008-06-03 06:35:00,76.553,76.553,76.521,76.533,100560000.0
2008-06-03 06:36:00,76.532,76.551,76.524,76.547,110410000.0
2008-06-03 06:37:00,76.533,76.55,76.533,76.537,123090000.0
2008-06-03 06:38:00,76.535,76.559,76.535,76.542,122340000.0
2008-06-03 06:39:00,76.564,76.572,76.544,76.566,73650000.0
2008-06-03 06:40:00,76.561,76.58,76.551,76.551,113560000.0
2008-06-03 06:41:00,76.56,76.58,76.548,76.548,73540000.0
2008-06-03 06:42:00,76.571,76.571,76.556,76.558,82340000.0
2008-06-03 06:43:00,76.548,76.556,76.548,76.548,81980000.0
2008-06-03 06:44:00,76.56,76.574,76.554,76.565,94870000.0
2008-06-03 06:45:00,76.576,76.578,76.57,76.577,56000000.0
2008-06-03 06:46:00,76.569,76.57,76.567,76.569,94540000.0
2008-06-03 06:47:00,76.542,76.564,76.542,76.563,76070000.0
2008-06-03 06:48:00,76.563,76.563,76.526,76.549,81890000.0
2008-06-03 06:49:00,76.513,76.541,76.513,76.526,94650000.0
2008-06-03 06:50:00,76.531,76.531,76.491,76.491,68290000.0
2008-06-03 06:51:00,76.503,76.51,76.486,76.491,96260000.0
2008-06-03 06:52:00,76.482,76.511,76.463,76.463,103970000.0
2008-06-03 06:53:00,76.472,76.48,76.453,76.453,76260000.0
2008-06-03 06:54:00,76.473,76.48,76.424,76.429,80340000.0
2008-06-03 06:55:00,76.419,76.449,76.407,76.421,83360000.0
2008-06-03 06:56:00,76.412,76.444,76.412,76.421,65320000.0
2008-06-03 06:57:00,76.444,76.444,76.384,76.384,64510000.0
2008-06-03 06:58:00,76.408,76.426,76.381,76.415,103550000.0
2008-06-03 06:59:00,76.409,76.435,76.409,76.432,81840000.0
2008-06-03 07:00:00,76.442,76.442,76.421,76.428,118570000.0
2008-06-03 07:01:00,76.422,76.444,76.422,76.444,71970000.0
2008-06-03 07:02:00,76.428,76.435,76.424,76.435,59700000.0
2008-06-03 07:03:00,76.437,76.437,76.41,76.41,70670000.0
2008-06-03 07:04:00,76.416,76.434,76.412,76.412,111130000.0
2008-06-03 07:05:00,76.419,76.431,76.413,76.42,138030000.0
2008-06-03 07:06:00,76.448,76.448,76.413,76.413,70730000.0
2008-06-03 07:07:00,76.416,76.424,76.403,76.408,106240000.0
2008-06-03 07:08:00,76.408,76.409,76.39,76.39,92160000.0
2008-06-03 07:09:00,76.402,76.408,76.373,76.388,123400000.0
2008-06-03 07:10:00,76.401,76.419,76.391,76.41,82300000.0
2008-06-03 07:11:00,76.42,76.432,76.415,76.42,59240000.0
2008-06-03 07:12:00,76.444,76.444,76.414,76.419,52970000.0
2008-06-03 07:14:00,76.435,76.459,76.435,76.449,70580000.0
2008-06-03 07:15:00,76.439,76.469,76.425,76.431,67420000.0
2008-06-03 07:16:00,76.421,76.434,76.415,76.425,65760000.0
2008-06-03 07:17:00,76.415,76.443,76.415,76.443,92300000.0
2008-06-03 07:18:00,76.444,76.444,76.423,76.423,53360000.0
2008-06-03 07:19:00,76.428,76.434,76.42,76.42,60780000.0
2008-06-03 07:20:00,76.425,76.433,76.39,76.414,86570000.0
2008-06-03 07:21:00,76.423,76.423,76.388,76.407,78670000.0
2008-06-03 07:22:00,76.373,76.381,76.349,76.381,79800000.0
2008-06-03 07:23:00,76.352,76.378,76.346,76.349,84700000.0
2008-06-03 07:24:00,76.363,76.382,76.349,76.367,44720000.0
2008-06-03 07:25:00,76.357,76.372,76.347,76.36,53060000.0
2008-06-03 07:26:00,76.373,76.38,76.355,76.379,68200000.0
2008-06-03 07:27:00,76.376,76.39,76.357,76.378,82270000.0
2008-06-03 07:28:00,76.368,76.393,76.355,76.363,64620000.0
2008-06-03 07:29:00,76.377,76.39,76.357,76.384,37810000.0
2008-06-03 07:30:00,76.382,76.382,76.353,76.353,116530000.0
2008-06-03 07:31:00,76.36,76.373,76.355,76.36,116060000.0
2008-06-03 07:32:00,76.39,76.39,76.385,76.386,84270000.0
2008-06-03 07:33:00,76.387,76.392,76.374,76.385,69830000.0
2008-06-03 07:34:00,76.394,76.394,76.365,76.384,102690000.0
2008-06-03 07:35:00,76.358,76.373,76.346,76.35,101690000.0
2008-06-03 07:36:00,76.362,76.364,76.348,76.364,42270000.0
2008-06-03 07:37:00,76.344,76.372,76.344,76.372,36480000.0
2008-06-03 07:38:00,76.365,76.365,76.352,76.359,43820000.0
2008-06-03 07:39:00,76.371,76.371,76.34,76.34,13710000.0
2008-06-03 07:40:00,76.35,76.361,76.336,76.349,33150000.0
2008-06-03 07:41:00,76.339,76.362,76.333,76.333,58310000.0
2008-06-03 07:42:00,76.343,76.358,76.324,76.341,29230000.0
2008-06-03 07:43:00,76.313,76.353,76.313,76.353,75510000.0
2008-06-03 07:44:00,76.349,76.378,76.337,76.361,108680000.0
2008-06-03 07:45:00,76.383,76.41,76.378,76.388,41510000.0
2008-06-03 07:46:00,76.377,76.392,76.359,76.362,38210000.0
2008-06-03 07:47:00,76.372,76.413,76.369,76.413,62360000.0
2008-06-03 07:48:00,76.422,76.422,76.385,76.398,69660000.0
2008-06-03 07:49:00,76.389,76.412,76.383,76.412,100450000.0
2008-06-03 07:50:00,76.407,76.421,76.403,76.418,69470000.0
2008-06-03 07:51:00,76.431,76.44,76.418,76.437,127990000.0
2008-06-03 07:52:00,76.429,76.445,76.41,76.41,100430000.0
2008-06-03 07:53:00,76.417,76.427,76.393,76.393,45690000.0
2008-06-03 07:54:00,76.398,76.419,76.398,76.401,31530000.0
2008-06-03 07:55:00,76.403,76.411,76.384,76.384,45620000.0
2008-06-03 07:56:00,76.393,76.401,76.373,76.386,47460000.0
2008-06-03 07:57:00,76.409,76.416,76.386,76.405,29030000.0
2008-06-03 07:58:00,76.399,76.428,76.399,76.428,12400000.0
2008-06-03 07:59:00,76.412,76.451,76.412,76.416,43470000.0
2008-06-03 08:00:00,76.424,76.424,76.387,76.413,62400000.0
2008-06-03 08:01:00,76.4,76.421,76.378,76.398,54030000.0
2008-06-03 08:02:00,76.379,76.399,76.375,76.389,52480000.0
2008-06-03 08:03:00,76.4,76.41,76.384,76.399,56050000.0
2008-06-03 08:04:00,76.428,76.44,76.418,76.425,37500000.0
2008-06-03 08:05:00,76.437,76.449,76.423,76.433,84390000.0
2008-06-03 08:06:00,76.454,76.454,76.425,76.435,83180000.0
2008-06-03 08:07:00,76.405,76.422,76.393,76.399,41640000.0
2008-06-03 08:08:00,76.409,76.431,76.393,76.431,50270000.0
2008-06-03 08:09:00,76.455,76.455,76.406,76.409,29080000.0
2008-06-03 08:10:00,76.416,76.431,76.414,76.422,23030000.0
2008-06-03 08:11:00,76.41,76.42,76.402,76.411,65620000.0
2008-06-03 08:12:00,76.429,76.433,76.406,76.411,69600000.0
2008-06-03 08:13:00,76.402,76.44,76.402,76.408,39370000.0
2008-06-03 08:14:00,76.413,76.421,76.387,76.407,71800000.0
2008-06-03 08:15:00,76.413,76.413,76.369,76.388,111540000.0
2008-06-03 08:16:00,76.381,76.388,76.379,76.388,73780000.0
2008-06-03 08:17:00,76.414,76.414,76.376,76.382,45970000.0
2008-06-03 08:18:00,76.385,76.385,76.371,76.378,31110000.0
2008-06-03 08:19:00,76.371,76.377,76.37,76.377,46870000.0
2008-06-03 08:20:00,76.372,76.379,76.369,76.372,113910000.0
2008-06-03 08:21:00,76.396,76.396,76.373,76.373,60870000.0
2008-06-03 08:22:00,76.381,76.392,76.375,76.386,80720000.0
2008-06-03 08:23:00,76.378,76.392,76.373,76.373,39860000.0
2008-06-03 08:24:00,76.395,76.395,76.358,76.358,80210000.0
2008-06-03 08:25:00,76.37,76.394,76.362,76.377,97000000.0
2008-06-03 08:26:00,76.372,76.41,76.372,76.373,76460000.0
2008-06-03 08:27:00,76.402,76.402,76.366,76.366,59270000.0
2008-06-03 08:28:00,76.344,76.368,76.325,76.325,113580000.0
2008-06-03 08:29:00,76.33,76.352,76.301,76.313,121600000.0
2008-06-03 08:30:00,76.294,76.317,76.263,76.281,83260000.0
2008-06-03 08:31:00,76.261,76.288,76.258,76.284,89380000.0
2008-06-03 08:32:00,76.282,76.311,76.274,76.3,89430000.0
2008-06-03 08:33:00,76.308,76.308,76.257,76.265,62290000.0
2008-06-03 08:34:00,76.265,76.287,76.257,76.261,120490000.0
2008-06-03 08:35:00,76.272,76.278,76.256,76.276,73620000.0
2008-06-03 08:36:00,76.278,76.291,76.266,76.276,76000000.0
2008-06-03 08:37:00,76.278,76.301,76.278,76.295,64730000.0
2008-06-03 08:38:00,76.289,76.304,76.283,76.295,76720000.0
2008-06-03 08:39:00,76.314,76.314,76.291,76.291,80110000.0
2008-06-03 08:40:00,76.315,76.331,76.298,76.3,73960000.0
2008-06-03 08:41:00,76.305,76.31,76.27,76.303,83250000.0
2008-06-03 08:42:00,76.306,76.306,76.279,76.282,78490000.0
2008-06-03 08:43:00,76.269,76.301,76.265,76.265,77850000.0
2008-06-03 08:44:00,76.273,76.28,76.234,76.258,73550000.0
2008-06-03 08:45:00,76.287,76.287,76.253,76.281,125610000.0
2008-06-03 08:46:00,76.251,76.27,76.246,76.25,111370000.0
2008-06-03 08:47:00,76.259,76.267,76.22,76.247,109540000.0
2008-06-03 08:48:00,76.256,76.256,76.227,76.228,63020000.0
2008-06-03 08:49:00,76.242,76.266,76.233,76.266,102240000.0
2008-06-03 08:50:00,76.274,76.274,76.236,76.241,76020000.0
2008-06-03 08:51:00,76.266,76.271,76.236,76.268,57710000.0
2008-06-03 08:52:00,76.242,76.26,76.234,76.234,25620000.0
2008-06-03 08:53:00,76.241,76.256,76.227,76.255,78690000.0
2008-06-03 08:54:00,76.256,76.26,76.24,76.24,48090000.0
2008-06-03 08:55:00,76.231,76.273,76.231,76.273,89720000.0
2008-06-03 08:56:00,76.26,76.26,76.205,76.237,130670000.0
2008-06-03 08:57:00,76.245,76.26,76.233,76.244,63910000.0
2008-06-03 08:58:00,76.24,76.271,76.235,76.242,55650000.0
2008-06-03 08:59:00,76.247,76.255,76.233,76.251,62680000.0
2008-06-03 09:00:00,76.264,76.292,76.255,76.275,109220000.0
2008-06-03 09:01:00,76.293,76.293,76.257,76.262,48340000.0
2008-06-03 09:02:00,76.276,76.284,76.256,76.284,54410000.0
2008-06-03 09:03:00,76.281,76.281,76.21,76.257,50220000.0
2008-06-03 09:04:00,76.231,76.247,76.225,76.231,65930000.0
2008-06-03 09:05:00,76.243,76.273,76.231,76.273,81220000.0
2008-06-03 09:06:00,76.272,76.295,76.272,76.295,52980000.0
2008-06-03 09:07:00,76.302,76.326,76.286,76.314,57170000.0
2008-06-03 09:08:00,76.315,76.359,76.315,76.35,56520000.0
2008-06-03 09:09:00,76.369,76.38,76.35,76.366,59850000.0
2008-06-03 09:10:00,76.352,76.355,76.324,76.354,41740000.0
2008-06-03 09:11:00,76.328,76.366,76.316,76.347,39070000.0
2008-06-03 09:12:00,76.365,76.382,76.345,76.362,103450000.0
2008-06-03 09:13:00,76.375,76.383,76.338,76.383,137370000.0
2008-06-03 09:14:00,76.365,76.372,76.343,76.36,94810000.0
2008-06-03 09:15:00,76.378,76.378,76.319,76.335,81740000.0
2008-06-03 09:16:00,76.32,76.334,76.312,76.312,69580000.0
2008-06-03 09:17:00,76.318,76.338,76.313,76.321,28670000.0
2008-06-03 09:18:00,76.326,76.331,76.302,76.32,52020000.0
2008-06-03 09:19:00,76.344,76.344,76.315,76.329,75310000.0
2008-06-03 09:20:00,76.339,76.358,76.332,76.332,128750000.0
2008-06-03 09:21:00,76.358,76.377,76.334,76.367,40800000.0
2008-06-03 09:22:00,76.352,76.382,76.343,76.382,38580000.0
2008-06-03 09:23:00,76.375,76.375,76.343,76.351,31820000.0
2008-06-03 09:24:00,76.369,76.369,76.317,76.349,26500000.0
2008-06-03 09:25:00,76.34,76.351,76.312,76.312,71850000.0
2008-06-03 09:26:00,76.322,76.35,76.322,76.348,63790000.0
2008-06-03 09:27:00,76.356,76.357,76.326,76.347,134540000.0
2008-06-03 09:28:00,76.332,76.359,76.324,76.347,97090000.0
2008-06-03 09:29:00,76.346,76.355,76.341,76.355,93160000.0
2008-06-03 09:30:00,76.353,76.353,76.328,76.345,107330000.0
2008-06-03 09:31:00,76.326,76.34,76.314,76.34,88640000.0
2008-06-03 09:32:00,76.329,76.353,76.328,76.353,101760000.0
2008-06-03 09:33:00,76.35,76.361,76.341,76.349,40970000.0
2008-06-03 09:34:00,76.342,76.361,76.331,76.341,41250000.0
2008-06-03 09:35:00,76.348,76.351,76.326,76.331,23140000.0
2008-06-03 09:36:00,76.365,76.387,76.329,76.373,47630000.0
2008-06-03 09:37:00,76.372,76.387,76.366,76.37,19020000.0
2008-06-03 09:38:00,76.366,76.418,76.366,76.414,39470000.0
2008-06-03 09:39:00,76.428,76.428,76.398,76.402,47390000.0
2008-06-03 09:40:00,76.398,76.419,76.392,76.392,103570000.0
2008-06-03 09:41:00,76.396,76.43,76.39,76.419,85720000.0
2008-06-03 09:42:00,76.415,76.415,76.392,76.392,68000000.0
2008-06-03 09:43:00,76.399,76.423,76.396,76.423,81930000.0
2008-06-03 09:44:00,76.42,76.432,76.415,76.425,131460000.0
2008-06-03 09:45:00,76.432,76.432,76.41,76.41,102370000.0
2008-06-03 09:46:00,76.398,76.408,76.397,76.408,157030000.0
2008-06-03 09:47:00,76.421,76.433,76.413,76.417,122060000.0
2008-06-03 09:48:00,76.427,76.439,76.413,76.429,86880000.0
2008-06-03 09:49:00,76.42,76.437,76.412,76.412,78610000.0
2008-06-03 09:50:00,76.423,76.443,76.403,76.403,95120000.0
2008-06-03 09:51:00,76.426,76.445,76.409,76.445,67190000.0
2008-06-03 09:52:00,76.424,76.444,76.424,76.444,77850000.0
2008-06-03 09:53:00,76.44,76.453,76.431,76.439,76330000.0
2008-06-03 09:54:00,76.443,76.443,76.422,76.422,27810000.0
2008-06-03 09:55:00,76.41,76.423,76.409,76.409,79440000.0
2008-06-03 09:56:00,76.398,76.408,76.385,76.393,75670000.0
2008-06-03 09:57:00,76.404,76.411,76.362,76.411,135650000.0
2008-06-03 09:58:00,76.389,76.429,76.389,76.408,93840000.0
2008-06-03 09:59:00,76.423,76.441,76.412,76.428,88360000.0
2008-06-03 10:00:00,76.436,76.436,76.408,76.426,75680000.0
2008-06-03 10:01:00,76.438,76.453,76.43,76.438,90370000.0
2008-06-03 10:02:00,76.432,76.448,76.424,76.429,58680000.0
2008-06-03 10:03:00,76.439,76.453,76.435,76.453,47410000.0
2008-06-03 10:04:00,76.448,76.451,76.432,76.448,90470000.0
2008-06-03 10:05:00,76.438,76.45,76.425,76.432,71580000.0
2008-06-03 10:06:00,76.446,76.446,76.424,76.435,73160000.0
2008-06-03 10:07:00,76.433,76.453,76.433,76.453,87200000.0
2008-06-03 10:08:00,76.434,76.442,76.414,76.42,57080000.0
2008-06-03 10:09:00,76.437,76.44,76.437,76.44,75130000.0
2008-06-03 10:10:00,76.427,76.427,76.42,76.427,64870000.0
2008-06-03 10:11:00,76.421,76.44,76.413,76.427,42200000.0
2008-06-03 10:12:00,76.436,76.436,76.402,76.402,106490000.0
2008-06-03 10:13:00,76.407,76.408,76.401,76.407,97070000.0
2008-06-03 10:14:00,76.402,76.424,76.393,76.424,81270000.0
2008-06-03 10:15:00,76.444,76.444,76.395,76.419,79640000.0
2008-06-03 10:16:00,76.407,76.412,76.386,76.412,68980000.0
2008-06-03 10:17:00,76.403,76.403,76.375,76.388,76630000.0
2008-06-03 10:18:00,76.387,76.403,76.372,76.372,69240000.0
2008-06-03 10:19:00,76.389,76.398,76.378,76.386,30850000.0
2008-06-03 10:20:00,76.382,76.411,76.382,76.399,47950000.0
2008-06-03 10:21:00,76.404,76.404,76.373,76.373,38240000.0
2008-06-03 10:22:00,76.375,76.397,76.347,76.347,68120000.0
2008-06-03 10:23:00,76.362,76.37,76.342,76.351,92960000.0
2008-06-03 10:24:00,76.362,76.362,76.335,76.357,88850000.0
2008-06-03 10:25:00,76.366,76.371,76.345,76.345,58280000.0
2008-06-03 10:26:00,76.357,76.365,76.341,76.341,111840000.0
2008-06-03 10:27:00,76.378,76.39,76.358,76.385,109770000.0
2008-06-03 10:28:00,76.382,76.398,76.377,76.381,92240000.0
2008-06-03 10:29:00,76.387,76.41,76.363,76.363,122450000.0
2008-06-03 10:30:00,76.381,76.381,76.336,76.341,120150000.0
2008-06-03 10:31:00,76.322,76.362,76.322,76.362,69000000.0
2008-06-03 10:32:00,76.333,76.37,76.333,76.356,95200000.0
2008-06-03 10:33:00,76.364,76.364,76.343,76.343,136100000.0
2008-06-03 10:34:00,76.352,76.362,76.337,76.337,10810000.0
2008-06-03 10:35:00,76.343,76.343,76.293,76.293,136400000.0
2008-06-03 10:36:00,76.319,76.348,76.296,76.325,117110000.0
2008-06-03 10:37:00,76.333,76.354,76.276,76.298,70630000.0
2008-06-03 10:38:00,76.259,76.292,76.248,76.292,97820000.0
2008-06-03 10:39:00,76.295,76.303,76.264,76.303,127100000.0
2008-06-03 10:40:00,76.287,76.325,76.286,76.325,18260000.0
2008-06-03 10:41:00,76.302,76.323,76.277,76.315,60440000.0
2008-06-03 10:42:00,76.33,76.34,76.314,76.321,61570000.0
2008-06-03 10:43:00,76.312,76.345,76.312,76.341,84110000.0
2008-06-03 10:44:00,76.319,76.337,76.312,76.333,107930000.0
2008-06-03 10:45:00,76.331,76.333,76.302,76.324,71500000.0
2008-06-03 10:46:00,76.314,76.347,76.308,76.312,119680000.0
2008-06-03 10:47:00,76.319,76.33,76.313,76.326,44460000.0
2008-06-03 10:48:00,76.333,76.334,76.295,76.303,121460000.0
2008-06-03 10:49:00,76.306,76.34,76.297,76.34,89710000.0
2008-06-03 10:50:00,76.337,76.351,76.314,76.314,79330000.0
2008-06-03 10:51:00,76.353,76.376,76.328,76.358,84050000.0
2008-06-03 10:52:00,76.351,76.386,76.351,76.384,81550000.0
2008-06-03 10:53:00,76.383,76.42,76.383,76.398,86550000.0
2008-06-03 10:54:00,76.406,76.406,76.371,76.388,115020000.0
2008-06-03 10:55:00,76.353,76.375,76.32,76.341,80260000.0
2008-06-03 10:56:00,76.3,76.322,76.284,76.322,78600000.0
2008-06-03 10:57:00,76.325,76.333,76.293,76.293,59970000.0
2008-06-03 10:58:00,76.3,76.336,76.291,76.325,56920000.0
2008-06-03 10:59:00,76.345,76.356,76.345,76.349,93270000.0
2008-06-03 11:00:00,76.364,76.378,76.344,76.366,59340000.0
2008-06-03 11:01:00,76.358,76.384,76.358,76.375,93610000.0
2008-06-03 11:02:00,76.373,76.4,76.373,76.389,94830000.0
2008-06-03 11:03:00,76.401,76.401,76.37,76.37,96640000.0
2008-06-03 11:04:00,76.385,76.4,76.373,76.378,60140000.0
2008-06-03 11:05:00,76.393,76.402,76.365,76.402,77840000.0
2008-06-03 11:06:00,76.406,76.412,76.394,76.401,87180000.0
2008-06-03 11:07:00,76.41,76.428,76.394,76.417,103150000.0
2008-06-03 11:08:00,76.409,76.418,76.387,76.4,89450000.0
2008-06-03 11:09:00,76.415,76.428,76.404,76.421,78860000.0
2008-06-03 11:10:00,76.397,76.431,76.397,76.431,42160000.0
2008-06-03 11:11:00,76.423,76.449,76.423,76.448,89660000.0
2008-06-03 11:12:00,76.461,76.461,76.426,76.426,118430000.0
2008-06-03 11:13:00,76.431,76.446,76.426,76.44,104040000.0
2008-06-03 11:14:00,76.461,76.488,76.449,76.474,119440000.0
2008-06-03 11:15:00,76.483,76.506,76.477,76.498,122140000.0
2008-06-03 11:16:00,76.487,76.509,76.473,76.482,120620000.0
2008-06-03 11:17:00,76.484,76.501,76.475,76.487,79440000.0
2008-06-03 11:18:00,76.48,76.507,76.466,76.484,115950000.0
2008-06-03 11:19:00,76.503,76.544,76.497,76.515,77950000.0
2008-06-03 11:20:00,76.51,76.538,76.51,76.519,75990000.0
2008-06-03 11:21:00,76.534,76.534,76.5,76.507,82420000.0
2008-06-03 11:22:00,76.524,76.542,76.514,76.519,89790000.0
2008-06-03 11:23:00,76.512,76.526,76.512,76.513,61730000.0
2008-06-03 11:24:00,76.534,76.54,76.508,76.518,93060000.0
2008-06-03 11:25:00,76.523,76.523,76.48,76.483,76530000.0
2008-06-03 11:26:00,76.472,76.506,76.467,76.481,85660000.0
2008-06-03 11:27:00,76.493,76.493,76.464,76.473,92020000.0
2008-06-03 11:28:00,76.466,76.481,76.466,76.47,67060000.0
2008-06-03 11:29:00,76.497,76.508,76.484,76.491,93670000.0
2008-06-03 11:30:00,76.512,76.512,76.489,76.489,112410000.0
2008-06-03 11:31:00,76.503,76.521,76.495,76.508,78140000.0
2008-06-03 11:32:00,76.524,76.524,76.496,76.524,88840000.0
2008-06-03 11:33:00,76.534,76.546,76.51,76.545,74990000.0
2008-06-03 11:34:00,76.564,76.586,76.549,76.566,68270000.0
2008-06-03 11:35:00,76.56,76.571,76.553,76.567,64380000.0
2008-06-03 11:36:00,76.592,76.592,76.543,76.564,102000000.0
2008-06-03 11:37:00,76.555,76.572,76.553,76.572,83820000.0
2008-06-03 11:38:00,76.553,76.58,76.553,76.56,117770000.0
2008-06-03 11:39:00,76.584,76.584,76.556,76.583,72060000.0
2008-06-03 11:40:00,76.556,76.575,76.545,76.556,58420000.0
2008-06-03 11:41:00,76.549,76.563,76.537,76.542,73280000.0
2008-06-03 11:42:00,76.572,76.572,76.538,76.539,110220000.0
2008-06-03 11:43:00,76.564,76.564,76.544,76.544,138290000.0
2008-06-03 11:44:00,76.555,76.555,76.534,76.539,74710000.0
2008-06-03 11:45:00,76.553,76.553,76.528,76.528,104290000.0
2008-06-03 11:46:00,76.531,76.538,76.521,76.526,87860000.0
2008-06-03 11:47:00,76.519,76.537,76.518,76.537,122770000.0
2008-06-03 11:48:00,76.568,76.575,76.553,76.568,83270000.0
2008-06-03 11:49:00,76.594,76.622,76.577,76.618,59270000.0
2008-06-03 11:50:00,76.634,76.634,76.606,76.611,54170000.0
2008-06-03 11:51:00,76.603,76.642,76.592,76.635,48340000.0
2008-06-03 11:52:00,76.609,76.614,76.601,76.601,74840000.0
2008-06-03 11:53:00,76.593,76.605,76.593,76.597,64570000.0
2008-06-03 11:54:00,76.612,76.612,76.587,76.593,70940000.0
2008-06-03 11:55:00,76.58,76.589,76.58,76.585,91430000.0
2008-06-03 11:57:00,76.613,76.613,76.584,76.587,65290000.0
2008-06-03 11:58:00,76.618,76.633,76.605,76.616,80580000.0
2008-06-03 11:59:00,76.638,76.642,76.605,76.619,84970000.0
2008-06-03 12:00:00,76.648,76.66,76.628,76.639,77040000.0
2008-06-03 12:01:00,76.611,76.659,76.611,76.638,90380000.0
2008-06-03 12:02:00,76.663,76.663,76.634,76.637,46030000.0
2008-06-03 12:03:00,76.654,76.654,76.626,76.638,49620000.0
2008-06-03 12:04:00,76.613,76.632,76.609,76.632,69560000.0
2008-06-03 12:05:00,76.607,76.637,76.607,76.624,83880000.0
2008-06-03 12:06:00,76.68,76.68,76.636,76.666,65980000.0
2008-06-03 12:07:00,76.643,76.659,76.632,76.648,38060000.0
2008-06-03 12:08:00,76.645,76.679,76.645,76.667,111730000.0
2008-06-03 12:09:00,76.69,76.692,76.663,76.663,125170000.0
2008-06-03 12:10:00,76.672,76.672,76.644,76.648,77550000.0
2008-06-03 12:11:00,76.641,76.666,76.641,76.666,68680000.0
2008-06-03 12:12:00,76.69,76.69,76.656,76.659,105210000.0
2008-06-03 12:13:00,76.65,76.682,76.65,76.666,99560000.0
2008-06-03 12:14:00,76.685,76.694,76.676,76.689,39290000.0
2008-06-03 12:15:00,76.674,76.674,76.648,76.65,36490000.0
2008-06-03 12:16:00,76.636,76.641,76.626,76.638,57920000.0
2008-06-03 12:17:00,76.612,76.623,76.607,76.623,12250000.0
2008-06-03 12:18:00,76.625,76.625,76.602,76.609,32130000.0
2008-06-03 12:19:00,76.625,76.625,76.603,76.624,51010000.0
2008-06-03 12:20:00,76.639,76.641,76.612,76.612,30050000.0
2008-06-03 12:21:00,76.633,76.633,76.594,76.617,84060000.0
2008-06-03 12:22:00,76.594,76.599,76.571,76.571,95810000.0
2008-06-03 12:23:00,76.585,76.592,76.575,76.588,44580000.0
2008-06-03 12:24:00,76.577,76.59,76.563,76.57,36440000.0
2008-06-03 12:25:00,76.558,76.574,76.554,76.574,63570000.0
2008-06-03 12:26:00,76.557,76.564,76.554,76.558,75330000.0
2008-06-03 12:27:00,76.588,76.59,76.559,76.586,99200000.0
2008-06-03 12:28:00,76.591,76.591,76.553,76.553,73740000.0
2008-06-03 12:29:00,76.574,76.574,76.551,76.565,120230000.0
2008-06-03 12:30:00,76.584,76.584,76.55,76.55,105940000.0
2008-06-03 12:31:00,76.542,76.577,76.542,76.558,45500000.0
2008-06-03 12:32:00,76.55,76.577,76.545,76.565,37590000.0
2008-06-03 12:33:00,76.554,76.563,76.532,76.532,43580000.0
2008-06-03 12:34:00,76.516,76.55,76.511,76.511,45210000.0
2008-06-03 12:35:00,76.527,76.551,76.523,76.551,28640000.0
2008-06-03 12:36:00,76.567,76.567,76.549,76.549,13530000.0
2008-06-03 12:37:00,76.564,76.564,76.535,76.544,42150000.0
2008-06-03 12:38:00,76.531,76.543,76.522,76.528,63230000.0
2008-06-03 12:39:00,76.531,76.534,76.498,76.534,44850000.0
2008-06-03 12:40:00,76.511,76.524,76.511,76.519,59420000.0
2008-06-03 12:41:00,76.499,76.502,76.473,76.473,52340000.0
2008-06-03 12:42:00,76.478,76.496,76.464,76.471,35380000.0
2008-06-03 12:43:00,76.494,76.496,76.483,76.483,83680000.0
2008-06-03 12:44:00,76.493,76.511,76.487,76.496,83980000.0
2008-06-03 12:45:00,76.495,76.509,76.481,76.481,43900000.0
2008-06-03 12:46:00,76.493,76.509,76.493,76.506,47840000.0
2008-06-03 12:47:00,76.523,76.524,76.502,76.516,29590000.0
2008-06-03 12:48:00,76.504,76.52,76.504,76.517,19430000.0
2008-06-03 12:49:00,76.503,76.515,76.503,76.515,64110000.0
2008-06-03 12:51:00,76.515,76.515,76.508,76.508,30850000.0
2008-06-03 12:52:00,76.487,76.495,76.482,76.495,70130000.0
2008-06-03 12:53:00,76.491,76.503,76.485,76.498,109200000.0
2008-06-03 12:54:00,76.509,76.51,76.507,76.51,63000000.0
2008-06-03 12:55:00,76.47,76.477,76.47,76.477,44920000.0
2008-06-03 12:57:00,76.505,76.513,76.489,76.513,50630000.0
2008-06-03 12:58:00,76.53,76.553,76.521,76.553,125660000.0
2008-06-03 12:59:00,76.545,76.545,76.509,76.521,59670000.0
2008-06-03 13:00:00,76.511,76.53,76.511,76.511,78870000.0
2008-06-03 13:01:00,76.513,76.513,76.503,76.503,40880000.0
2008-06-03 13:02:00,76.514,76.533,76.514,76.519,86230000.0
2008-06-03 13:03:00,76.533,76.533,76.512,76.518,85300000.0
2008-06-03 13:04:00,76.506,76.517,76.506,76.515,88290000.0
2008-06-03 13:05:00,76.533,76.533,76.513,76.519,55960000.0
2008-06-03 13:06:00,76.536,76.536,76.521,76.536,121390000.0
2008-06-03 13:07:00,76.527,76.542,76.511,76.511,125640000.0
2008-06-03 13:08:00,76.52,76.531,76.51,76.52,93050000.0
2008-06-03 13:09:00,76.555,76.555,76.517,76.519,76310000.0
2008-06-03 13:10:00,76.541,76.541,76.52,76.525,96050000.0
2008-06-03 13:11:00,76.514,76.539,76.505,76.524,61880000.0
2008-06-03 13:12:00,76.529,76.552,76.524,76.552,114420000.0
2008-06-03 13:14:00,76.55,76.573,76.55,76.573,86740000.0
2008-06-03 13:15:00,76.601,76.601,76.566,76.571,64520000.0
2008-06-03 13:16:00,76.577,76.592,76.574,76.582,74800000.0
2008-06-03 13:17:00,76.577,76.621,76.577,76.599,78000000.0
2008-06-03 13:18:00,76.625,76.625,76.593,76.598,73700000.0
2008-06-03 13:19:00,76.588,76.601,76.574,76.574,86420000.0
2008-06-03 13:20:00,76.583,76.603,76.583,76.589,80700000.0
2008-06-03 13:21:00,76.61,76.646,76.608,76.62,81880000.0
2008-06-03 13:22:00,76.637,76.64,76.607,76.633,79480000.0
2008-06-03 13:23:00,76.648,76.661,76.637,76.654,128120000.0
2008-06-03 13:24:00,76.657,76.662,76.642,76.655,114890000.0
2008-06-03 13:25:00,76.646,76.646,76.63,76.63,106460000.0
2008-06-03 13:26:00,76.638,76.656,76.622,76.656,62100000.0
2008-06-03 13:27:00,76.659,76.662,76.636,76.662,100710000.0
2008-06-03 13:28:00,76.657,76.68,76.647,76.678,76830000.0
2008-06-03 13:29:00,76.666,76.676,76.662,76.662,60460000.0
2008-06-03 13:30:00,76.662,76.662,76.636,76.642,20890000.0
2008-06-03 13:31:00,76.628,76.635,76.621,76.629,73020000.0
2008-06-03 13:32:00,76.641,76.661,76.635,76.635,49110000.0
2008-06-03 13:33:00,76.664,76.669,76.629,76.629,107000000.0
2008-06-03 13:34:00,76.639,76.672,76.634,76.672,141690000.0
2008-06-03 13:35:00,76.666,76.682,76.663,76.668,62770000.0
2008-06-03 13:36:00,76.67,76.67,76.647,76.651,54430000.0
2008-06-03 13:37:00,76.654,76.654,76.618,76.618,60570000.0
2008-06-03 13:38:00,76.632,76.64,76.619,76.619,102710000.0
2008-06-03 13:39:00,76.658,76.658,76.64,76.64,42960000.0
2008-06-03 13:40:00,76.614,76.641,76.614,76.631,57350000.0
2008-06-03 13:41:00,76.638,76.645,76.624,76.639,52690000.0
2008-06-03 13:42:00,76.648,76.648,76.626,76.636,73060000.0
2008-06-03 13:43:00,76.63,76.643,76.622,76.643,73470000.0
2008-06-03 13:44:00,76.636,76.636,76.615,76.636,49910000.0
2008-06-03 13:45:00,76.634,76.641,76.624,76.625,59400000.0
2008-06-03 13:46:00,76.622,76.634,76.617,76.634,56790000.0
2008-06-03 13:47:00,76.632,76.642,76.626,76.627,57590000.0
2008-06-03 13:48:00,76.643,76.643,76.632,76.632,41970000.0
2008-06-03 13:49:00,76.641,76.659,76.632,76.659,43410000.0
2008-06-03 13:50:00,76.658,76.675,76.658,76.675,96360000.0
2008-06-03 13:51:00,76.674,76.676,76.656,76.671,134010000.0
2008-06-03 13:52:00,76.642,76.664,76.642,76.66,102720000.0
2008-06-03 13:53:00,76.671,76.703,76.66,76.703,78740000.0
2008-06-03 13:54:00,76.719,76.729,76.704,76.72,68370000.0
2008-06-03 13:55:00,76.711,76.751,76.711,76.729,29900000.0
2008-06-03 13:56:00,76.741,76.764,76.741,76.764,50190000.0
2008-06-03 13:57:00,76.765,76.773,76.741,76.75,81910000.0
2008-06-03 13:58:00,76.742,76.79,76.742,76.79,123540000.0
2008-06-03 13:59:00,76.791,76.832,76.791,76.832,36720000.0
2008-06-03 14:00:00,76.843,76.843,76.8,76.806,33900000.0
2008-06-03 14:01:00,76.792,76.821,76.786,76.794,34040000.0
2008-06-03 14:02:00,76.803,76.809,76.786,76.806,31030000.0
2008-06-03 14:03:00,76.798,76.801,76.777,76.796,71920000.0
2008-06-03 14:04:00,76.818,76.829,76.782,76.782,63580000.0
2008-06-03 14:05:00,76.789,76.801,76.774,76.795,130070000.0
2008-06-03 14:06:00,76.806,76.819,76.783,76.817,96810000.0
2008-06-03 14:07:00,76.798,76.842,76.798,76.842,95440000.0
2008-06-03 14:08:00,76.82,76.882,76.82,76.882,106000000.0
2008-06-03 14:09:00,76.883,76.883,76.844,76.852,95770000.0
2008-06-03 14:10:00,76.846,76.879,76.838,76.855,94840000.0
2008-06-03 14:11:00,76.85,76.879,76.845,76.879,40000000.0
2008-06-03 14:12:00,76.912,76.912,76.849,76.854,41070000.0
2008-06-03 14:13:00,76.864,76.881,76.854,76.861,27460000.0
2008-06-03 14:14:00,76.877,76.877,76.838,76.843,51240000.0
2008-06-03 14:15:00,76.836,76.844,76.825,76.838,22850000.0
2008-06-03 14:16:00,76.831,76.86,76.828,76.846,49320000.0
2008-06-03 14:17:00,76.838,76.846,76.838,76.84,46920000.0
2008-06-03 14:18:00,76.85,76.85,76.811,76.811,102230000.0
2008-06-03 14:19:00,76.813,76.841,76.807,76.841,82840000.0
2008-06-03 14:20:00,76.858,76.867,76.827,76.832,59790000.0
2008-06-03 14:21:00,76.851,76.851,76.795,76.825,90880000.0
2008-06-03 14:22:00,76.824,76.853,76.822,76.822,130500000.0
2008-06-03 14:23:00,76.829,76.857,76.825,76.847,100890000.0
2008-06-03 14:24:00,76.866,76.885,76.858,76.885,151660000.0
2008-06-03 14:25:00,76.867,76.899,76.867,76.899,115360000.0
2008-06-03 14:26:00,76.886,76.899,76.872,76.872,84990000.0
2008-06-03 14:27:00,76.905,76.905,76.876,76.896,77630000.0
2008-06-03 14:28:00,76.892,76.921,76.887,76.898,96670000.0
2008-06-03 14:29:00,76.884,76.906,76.884,76.9,69280000.0
2008-06-03 14:30:00,76.895,76.895,76.866,76.876,75900000.0
2008-06-03 14:31:00,76.885,76.886,76.873,76.886,74960000.0
2008-06-03 14:32:00,76.86,76.889,76.86,76.885,32330000.0
2008-06-03 14:33:00,76.903,76.903,76.866,76.877,79330000.0
2008-06-03 14:34:00,76.885,76.885,76.846,76.858,75270000.0
2008-06-03 14:35:00,76.844,76.862,76.831,76.839,120410000.0
2008-06-03 14:36:00,76.854,76.871,76.838,76.863,94530000.0
2008-06-03 14:37:00,76.856,76.857,76.851,76.856,79180000.0
2008-06-03 14:38:00,76.848,76.849,76.817,76.822,74000000.0
2008-06-03 14:39:00,76.811,76.842,76.811,76.828,91470000.0
2008-06-03 14:40:00,76.822,76.859,76.822,76.847,52310000.0
2008-06-03 14:41:00,76.837,76.854,76.822,76.822,47420000.0
2008-06-03 14:42:00,76.863,76.863,76.825,76.83,86510000.0
2008-06-03 14:43:00,76.823,76.863,76.823,76.829,72470000.0
2008-06-03 14:44:00,76.841,76.859,76.833,76.851,74570000.0
2008-06-03 14:45:00,76.874,76.874,76.835,76.85,81400000.0
2008-06-03 14:46:00,76.844,76.879,76.844,76.854,54230000.0
2008-06-03 14:47:00,76.86,76.885,76.855,76.86,72900000.0
2008-06-03 14:48:00,76.876,76.882,76.853,76.863,63500000.0
2008-06-03 14:49:00,76.853,76.889,76.853,76.871,42150000.0
2008-06-03 14:50:00,76.879,76.903,76.86,76.871,100170000.0
2008-06-03 14:51:00,76.874,76.88,76.856,76.868,96730000.0
2008-06-03 14:52:00,76.882,76.901,76.874,76.882,83590000.0
2008-06-03 14:53:00,76.883,76.883,76.863,76.872,69820000.0
2008-06-03 14:54:00,76.889,76.892,76.869,76.869,62670000.0
2008-06-03 14:55:00,76.858,76.884,76.854,76.86,70790000.0
2008-06-03 14:56:00,76.867,76.882,76.852,76.882,68230000.0
2008-06-03 14:57:00,76.872,76.889,76.864,76.869,27330000.0
2008-06-03 14:58:00,76.893,76.893,76.876,76.888,47640000.0
2008-06-03 14:59:00,76.877,76.892,76.865,76.874,36100000.0
2008-06-03 15:00:00,76.894,77.009,76.879,76.96,64770000.0
2008-06-03 15:01:00,76.985,77.03,76.955,77.03,84610000.0
2008-06-03 15:02:00,77.029,77.105,77.029,77.094,91310000.0
2008-06-03 15:03:00,77.088,77.127,77.071,77.107,60100000.0
2008-06-03 15:04:00,77.094,77.109,77.046,77.05,111470000.0
2008-06-03 15:05:00,77.049,77.112,77.044,77.063,102440000.0
2008-06-03 15:06:00,77.088,77.095,77.063,77.095,83500000.0
2008-06-03 15:07:00,77.095,77.128,77.089,77.128,123980000.0
2008-06-03 15:08:00,77.126,77.171,77.095,77.095,120870000.0
2008-06-03 15:09:00,77.105,77.111,77.085,77.105,73580000.0
2008-06-03 15:10:00,77.122,77.144,77.122,77.144,101870000.0
2008-06-03 15:11:00,77.119,77.159,77.086,77.159,131440000.0
2008-06-03 15:12:00,77.173,77.177,77.136,77.164,20650000.0
2008-06-03 15:13:00,77.14,77.152,77.123,77.123,70180000.0
2008-06-03 15:14:00,77.159,77.189,77.128,77.171,66000000.0
2008-06-03 15:15:00,77.181,77.202,77.169,77.181,67570000.0
2008-06-03 15:16:00,77.173,77.238,77.173,77.205,97060000.0
2008-06-03 15:17:00,77.223,77.26,77.223,77.23,55340000.0
2008-06-03 15:18:00,77.262,77.265,77.218,77.222,70540000.0
2008-06-03 15:19:00,77.222,77.289,77.211,77.289,84270000.0
2008-06-03 15:20:00,77.297,77.311,77.265,77.281,86790000.0
2008-06-03 15:21:00,77.285,77.328,77.285,77.312,76550000.0
2008-06-03 15:22:00,77.362,77.417,77.331,77.386,87940000.0
2008-06-03 15:23:00,77.367,77.384,77.33,77.341,44220000.0
2008-06-03 15:24:00,77.37,77.37,77.299,77.316,51690000.0
2008-06-03 15:25:00,77.309,77.342,77.298,77.303,62640000.0
2008-06-03 15:26:00,77.296,77.352,77.296,77.335,79920000.0
2008-06-03 15:27:00,77.351,77.351,77.245,77.245,68910000.0
2008-06-03 15:28:00,77.224,77.244,77.176,77.176,34610000.0
2008-06-03 15:29:00,77.189,77.208,77.166,77.181,113810000.0
2008-06-03 15:30:00,77.188,77.223,77.149,77.223,120220000.0
2008-06-03 15:31:00,77.218,77.258,77.189,77.258,78780000.0
2008-06-03 15:32:00,77.262,77.271,77.24,77.246,62160000.0
2008-06-03 15:33:00,77.26,77.263,77.238,77.263,102510000.0
2008-06-03 15:34:00,77.233,77.256,77.212,77.22,99520000.0
2008-06-03 15:35:00,77.203,77.278,77.203,77.275,50100000.0
2008-06-03 15:36:00,77.265,77.269,77.24,77.269,35910000.0
2008-06-03 15:37:00,77.282,77.282,77.234,77.269,53490000.0
2008-06-03 15:38:00,77.273,77.293,77.26,77.286,94370000.0
2008-06-03 15:39:00,77.281,77.281,77.206,77.222,33850000.0
2008-06-03 15:40:00,77.245,77.274,77.245,77.274,57670000.0
2008-06-03 15:41:00,77.292,77.298,77.245,77.255,28200000.0
2008-06-03 15:42:00,77.235,77.24,77.178,77.178,77520000.0
2008-06-03 15:43:00,77.178,77.199,77.158,77.185,98420000.0
2008-06-03 15:44:00,77.204,77.233,77.196,77.233,40950000.0
2008-06-03 15:45:00,77.234,77.27,77.232,77.255,35030000.0
2008-06-03 15:46:00,77.227,77.228,77.185,77.185,62030000.0
2008-06-03 15:47:00,77.196,77.218,77.173,77.173,64640000.0
2008-06-03 15:48:00,77.178,77.207,77.162,77.166,102790000.0
2008-06-03 15:49:00,77.173,77.173,77.127,77.167,70010000.0
2008-06-03 15:50:00,77.141,77.141,77.106,77.124,124430000.0
2008-06-03 15:51:00,77.148,77.158,77.124,77.145,107410000.0
2008-06-03 15:52:00,77.162,77.172,77.136,77.172,45430000.0
2008-06-03 15:53:00,77.155,77.169,77.135,77.142,35760000.0
2008-06-03 15:54:00,77.146,77.15,77.124,77.131,44560000.0
2008-06-03 15:55:00,77.141,77.169,77.14,77.148,45260000.0
2008-06-03 15:56:00,77.161,77.189,77.154,77.168,32950000.0
2008-06-03 15:57:00,77.201,77.221,77.195,77.2,12790000.0
2008-06-03 15:58:00,77.22,77.22,77.189,77.19,42130000.0
2008-06-03 15:59:00,77.173,77.2,77.173,77.185,64120000.0
2008-06-03 16:00:00,77.213,77.291,77.188,77.275,46400000.0
2008-06-03 16:01:00,77.303,77.351,77.297,77.297,47760000.0
2008-06-03 16:02:00,77.288,77.32,77.272,77.272,50220000.0
2008-06-03 16:03:00,77.246,77.311,77.246,77.311,35110000.0
2008-06-03 16:04:00,77.261,77.319,77.257,77.315,77960000.0
2008-06-03 16:05:00,77.33,77.33,77.286,77.307,84400000.0
2008-06-03 16:06:00,77.287,77.287,77.238,77.284,44790000.0
2008-06-03 16:07:00,77.252,77.272,77.175,77.272,45870000.0
2008-06-03 16:08:00,77.253,77.282,77.239,77.282,28730000.0
2008-06-03 16:09:00,77.277,77.277,77.235,77.263,20650000.0
2008-06-03 16:10:00,77.244,77.257,77.231,77.249,66280000.0
2008-06-03 16:11:00,77.243,77.269,77.239,77.251,67950000.0
2008-06-03 16:12:00,77.259,77.266,77.21,77.222,36500000.0
2008-06-03 16:13:00,77.209,77.237,77.2,77.229,66710000.0
2008-06-03 16:14:00,77.215,77.221,77.198,77.218,106500000.0
2008-06-03 16:15:00,77.224,77.226,77.196,77.226,63840000.0
2008-06-03 16:16:00,77.205,77.24,77.205,77.228,42340000.0
2008-06-03 16:17:00,77.219,77.229,77.196,77.21,30840000.0
2008-06-03 16:18:00,77.214,77.214,77.192,77.201,45930000.0
2008-06-03 16:19:00,77.22,77.239,77.206,77.231,118610000.0
2008-06-03 16:20:00,77.222,77.243,77.222,77.229,58400000.0
2008-06-03 16:21:00,77.251,77.26,77.231,77.238,77150000.0
2008-06-03 16:22:00,77.209,77.223,77.191,77.203,45290000.0
2008-06-03 16:23:00,77.194,77.228,77.188,77.205,83180000.0
2008-06-03 16:24:00,77.195,77.195,77.181,77.193,87490000.0
2008-06-03 16:25:00,77.188,77.215,77.182,77.215,75100000.0
2008-06-03 16:26:00,77.196,77.198,77.177,77.177,61110000.0
2008-06-03 16:27:00,77.193,77.196,77.137,77.137,113330000.0
2008-06-03 16:28:00,77.147,77.17,77.141,77.141,121930000.0
2008-06-03 16:29:00,77.16,77.16,77.087,77.127,84880000.0
2008-06-03 16:30:00,77.135,77.141,77.106,77.115,78290000.0
2008-06-03 16:31:00,77.125,77.159,77.123,77.137,90400000.0
2008-06-03 16:32:00,77.15,77.168,77.141,77.157,64820000.0
2008-06-03 16:33:00,77.151,77.151,77.118,77.134,103580000.0
2008-06-03 16:34:00,77.11,77.142,77.11,77.133,75320000.0
2008-06-03 16:35:00,77.132,77.148,77.116,77.136,88640000.0
2008-06-03 16:36:00,77.166,77.166,77.124,77.136,70050000.0
2008-06-03 16:37:00,77.131,77.152,77.126,77.132,69890000.0
2008-06-03 16:38:00,77.146,77.149,77.121,77.121,76370000.0
2008-06-03 16:39:00,77.128,77.152,77.127,77.152,73740000.0
2008-06-03 16:40:00,77.163,77.163,77.12,77.142,86980000.0
2008-06-03 16:41:00,77.13,77.165,77.129,77.165,80840000.0
2008-06-03 16:42:00,77.166,77.171,77.136,77.149,81700000.0
2008-06-03 16:43:00,77.161,77.182,77.154,77.174,71100000.0
2008-06-03 16:44:00,77.159,77.159,77.133,77.133,125240000.0
2008-06-03 16:45:00,77.136,77.143,77.11,77.126,112550000.0
2008-06-03 16:46:00,77.103,77.133,77.103,77.11,103570000.0
2008-06-03 16:47:00,77.127,77.14,77.106,77.134,60300000.0
2008-06-03 16:48:00,77.122,77.122,77.097,77.118,100040000.0
2008-06-03 16:49:00,77.089,77.108,77.076,77.081,80180000.0
2008-06-03 16:50:00,77.095,77.095,77.056,77.069,59040000.0
2008-06-03 16:51:00,77.087,77.092,77.068,77.084,22580000.0
2008-06-03 16:52:00,77.079,77.099,77.065,77.087,77410000.0
2008-06-03 16:53:00,77.119,77.132,77.097,77.123,45720000.0
2008-06-03 16:54:00,77.113,77.121,77.093,77.098,98630000.0
2008-06-03 16:55:00,77.088,77.111,77.079,77.095,129640000.0
2008-06-03 16:56:00,77.107,77.128,77.094,77.094,64080000.0
2008-06-03 16:57:00,77.097,77.097,77.058,77.078,55080000.0
2008-06-03 16:58:00,77.097,77.129,77.096,77.121,66990000.0
2008-06-03 16:59:00,77.142,77.167,77.126,77.154,102170000.0
2008-06-03 17:00:00,77.164,77.167,77.128,77.14,49640000.0
2008-06-03 17:01:00,77.153,77.179,77.143,77.176,56830000.0
2008-06-03 17:02:00,77.159,77.173,77.144,77.144,57010000.0
2008-06-03 17:03:00,77.167,77.167,77.144,77.159,65480000.0
2008-06-03 17:04:00,77.173,77.179,77.135,77.135,77230000.0
2008-06-03 17:05:00,77.123,77.184,77.123,77.174,48880000.0
2008-06-03 17:06:00,77.183,77.226,77.179,77.204,58650000.0
2008-06-03 17:07:00,77.173,77.206,77.173,77.206,55970000.0
2008-06-03 17:08:00,77.196,77.21,77.179,77.179,61090000.0
2008-06-03 17:09:00,77.202,77.202,77.176,77.197,41520000.0
2008-06-03 17:10:00,77.202,77.21,77.18,77.18,39960000.0
2008-06-03 17:11:00,77.168,77.192,77.168,77.179,101630000.0
2008-06-03 17:12:00,77.19,77.203,77.179,77.203,129880000.0
2008-06-03 17:13:00,77.182,77.204,77.175,77.204,97820000.0
2008-06-03 17:14:00,77.214,77.214,77.188,77.199,79300000.0
2008-06-03 17:15:00,77.213,77.213,77.168,77.18,62070000.0
2008-06-03 17:16:00,77.172,77.197,77.169,77.173,25350000.0
2008-06-03 17:17:00,77.183,77.202,77.177,77.196,51460000.0
2008-06-03 17:18:00,77.217,77.229,77.19,77.199,74750000.0
2008-06-03 17:19:00,77.193,77.212,77.182,77.187,129030000.0
2008-06-03 17:20:00,77.197,77.215,77.172,77.189,39530000.0
2008-06-03 17:21:00,77.197,77.213,77.191,77.213,33590000.0
2008-06-03 17:22:00,77.179,77.209,77.174,77.182,29940000.0
2008-06-03 17:23:00,77.185,77.201,77.175,77.18,27610000.0
2008-06-03 17:24:00,77.194,77.202,77.167,77.18,76700000.0
2008-06-03 17:25:00,77.171,77.191,77.171,77.182,66470000.0
2008-06-03 17:26:00,77.17,77.184,77.163,77.167,120410000.0
2008-06-03 17:27:00,77.185,77.195,77.175,77.195,96210000.0
2008-06-03 17:28:00,77.169,77.198,77.163,77.186,90890000.0
2008-06-03 17:29:00,77.195,77.195,77.173,77.177,109100000.0
2008-06-03 17:30:00,77.197,77.197,77.168,77.17,87770000.0
2008-06-03 17:31:00,77.16,77.182,77.16,77.176,88620000.0
2008-06-03 17:32:00,77.185,77.185,77.169,77.169,43660000.0
2008-06-03 17:33:00,77.182,77.182,77.143,77.143,37870000.0
2008-06-03 17:34:00,77.153,77.168,77.14,77.149,23110000.0
2008-06-03 17:35:00,77.121,77.143,77.119,77.143,45770000.0
2008-06-03 17:36:00,77.153,77.153,77.117,77.121,24690000.0
2008-06-03 17:37:00,77.147,77.147,77.114,77.128,44020000.0
2008-06-03 17:38:00,77.118,77.129,77.103,77.11,42260000.0
2008-06-03 17:39:00,77.114,77.129,77.103,77.117,110640000.0
2008-06-03 17:40:00,77.128,77.141,77.121,77.121,83810000.0
2008-06-03 17:41:00,77.131,77.148,77.116,77.128,64680000.0
2008-06-03 17:42:00,77.155,77.164,77.143,77.164,89960000.0
2008-06-03 17:43:00,77.161,77.168,77.16,77.166,128660000.0
2008-06-03 17:44:00,77.156,77.171,77.14,77.14,98270000.0
2008-06-03 17:45:00,77.165,77.165,77.126,77.151,144360000.0
2008-06-03 17:46:00,77.141,77.174,77.141,77.15,120280000.0
2008-06-03 17:47:00,77.161,77.18,77.161,77.176,82480000.0
2008-06-03 17:48:00,77.173,77.173,77.153,77.153,74150000.0
2008-06-03 17:49:00,77.167,77.167,77.153,77.165,91160000.0
2008-06-03 17:50:00,77.14,77.144,77.127,77.137,75570000.0
2008-06-03 17:51:00,77.14,77.165,77.14,77.158,79040000.0
2008-06-03 17:52:00,77.129,77.137,77.129,77.137,70950000.0
2008-06-03 17:53:00,77.119,77.142,77.119,77.121,29340000.0
2008-06-03 17:54:00,77.144,77.152,77.12,77.12,74920000.0
2008-06-03 17:55:00,77.13,77.151,77.125,77.125,77090000.0
2008-06-03 17:56:00,77.128,77.143,77.116,77.135,124960000.0
2008-06-03 17:57:00,77.157,77.169,77.145,77.15,91880000.0
2008-06-03 17:58:00,77.173,77.173,77.152,77.173,81420000.0
2008-06-03 17:59:00,77.161,77.182,77.161,77.17,71990000.0
2008-06-03 18:00:00,77.192,77.192,77.156,77.169,87400000.0
2008-06-03 18:01:00,77.14,77.152,77.135,77.137,48560000.0
2008-06-03 18:02:00,77.153,77.179,77.153,77.159,49980000.0
2008-06-03 18:03:00,77.156,77.162,77.144,77.149,83680000.0
2008-06-03 18:04:00,77.137,77.15,77.124,77.124,71120000.0
2008-06-03 18:05:00,77.124,77.153,77.124,77.153,67760000.0
2008-06-03 18:06:00,77.154,77.154,77.135,77.145,82870000.0
2008-06-03 18:07:00,77.136,77.137,77.13,77.137,56860000.0
2008-06-03 18:08:00,77.149,77.172,77.148,77.159,75830000.0
2008-06-03 18:09:00,77.19,77.19,77.136,77.136,59540000.0
2008-06-03 18:10:00,77.119,77.139,77.106,77.121,43650000.0
2008-06-03 18:11:00,77.099,77.1,77.096,77.098,100900000.0
2008-06-03 18:12:00,77.13,77.139,77.117,77.121,99370000.0
2008-06-03 18:13:00,77.134,77.171,77.129,77.166,87990000.0
2008-06-03 18:14:00,77.182,77.182,77.149,77.163,76930000.0
2008-06-03 18:15:00,77.155,77.161,77.138,77.154,67690000.0
2008-06-03 18:16:00,77.134,77.175,77.134,77.158,71250000.0
2008-06-03 18:17:00,77.15,77.173,77.139,77.139,71690000.0
2008-06-03 18:18:00,77.175,77.175,77.147,77.166,27850000.0
2008-06-03 18:19:00,77.163,77.182,77.163,77.17,44300000.0
2008-06-03 18:20:00,77.163,77.18,77.163,77.175,41070000.0
2008-06-03 18:21:00,77.171,77.171,77.132,77.132,65840000.0
2008-06-03 18:22:00,77.123,77.164,77.123,77.164,92770000.0
2008-06-03 18:23:00,77.159,77.17,77.145,77.157,95910000.0
2008-06-03 18:24:00,77.165,77.172,77.144,77.166,56790000.0
2008-06-03 18:25:00,77.144,77.17,77.144,77.144,113020000.0
2008-06-03 18:26:00,77.151,77.171,77.142,77.166,99690000.0
2008-06-03 18:27:00,77.164,77.164,77.135,77.148,82980000.0
2008-06-03 18:28:00,77.165,77.165,77.135,77.147,123510000.0
2008-06-03 18:29:00,77.123,77.162,77.123,77.159,117780000.0
2008-06-03 18:30:00,77.152,77.152,77.126,77.126,66330000.0
2008-06-03 18:31:00,77.111,77.131,77.101,77.11,99690000.0
2008-06-03 18:32:00,77.127,77.133,77.125,77.127,131700000.0
2008-06-03 18:33:00,77.112,77.112,77.104,77.104,2630000.0
2008-06-03 18:34:00,77.107,77.107,77.097,77.097,136330000.0
2008-06-03 18:36:00,77.115,77.122,77.109,77.117,54040000.0
2008-06-03 18:37:00,77.105,77.13,77.105,77.13,67330000.0
2008-06-03 18:38:00,77.122,77.134,77.105,77.134,107990000.0
2008-06-03 18:39:00,77.142,77.162,77.132,77.162,52020000.0
2008-06-03 18:40:00,77.147,77.152,77.134,77.138,52370000.0
2008-06-03 18:41:00,77.13,77.147,77.13,77.147,51070000.0
2008-06-03 18:42:00,77.158,77.158,77.142,77.142,67250000.0
2008-06-03 18:43:00,77.148,77.16,77.144,77.156,76590000.0
2008-06-03 18:44:00,77.127,77.135,77.108,77.113,48410000.0
2008-06-03 18:45:00,77.121,77.121,77.084,77.108,56620000.0
2008-06-03 18:46:00,77.099,77.122,77.092,77.118,65270000.0
2008-06-03 18:47:00,77.096,77.112,77.096,77.112,65750000.0
2008-06-03 18:48:00,77.122,77.129,77.093,77.129,41160000.0
2008-06-03 18:49:00,77.109,77.119,77.098,77.112,43930000.0
2008-06-03 18:50:00,77.089,77.112,77.089,77.099,95310000.0
2008-06-03 18:51:00,77.126,77.126,77.112,77.124,125600000.0
2008-06-03 18:53:00,77.1,77.116,77.1,77.116,74110000.0
2008-06-03 18:54:00,77.126,77.126,77.11,77.11,58220000.0
2008-06-03 18:55:00,77.104,77.13,77.104,77.116,29010000.0
2008-06-03 18:56:00,77.108,77.115,77.099,77.099,50500000.0
2008-06-03 18:57:00,77.115,77.115,77.095,77.1,79230000.0
2008-06-03 18:58:00,77.108,77.116,77.103,77.107,115310000.0
2008-06-03 18:59:00,77.099,77.112,77.099,77.101,36340000.0
2008-06-03 19:00:00,77.115,77.115,77.09,77.098,36800000.0
2008-06-03 19:01:00,77.093,77.116,77.093,77.116,32040000.0
2008-06-03 19:02:00,77.107,77.107,77.101,77.106,27870000.0
2008-06-03 19:03:00,77.117,77.117,77.105,77.108,72620000.0
2008-06-03 19:04:00,77.11,77.123,77.11,77.119,61890000.0
2008-06-03 19:05:00,77.096,77.098,77.09,77.095,118520000.0
2008-06-03 19:06:00,77.11,77.116,77.11,77.11,97770000.0
2008-06-03 19:08:00,77.117,77.117,77.11,77.114,111260000.0
2008-06-03 19:09:00,77.135,77.135,77.095,77.104,93940000.0
2008-06-03 19:10:00,77.116,77.117,77.107,77.107,95110000.0
2008-06-03 19:11:00,77.1,77.113,77.1,77.113,43500000.0
2008-06-03 19:12:00,77.102,77.128,77.102,77.111,39190000.0
2008-06-03 19:13:00,77.099,77.107,77.099,77.107,24320000.0
2008-06-03 19:14:00,77.121,77.136,77.121,77.124,44460000.0
2008-06-03 19:15:00,77.14,77.14,77.114,77.127,21090000.0
2008-06-03 19:16:00,77.133,77.133,77.107,77.112,47590000.0
2008-06-03 19:17:00,77.099,77.122,77.097,77.101,47960000.0
2008-06-03 19:18:00,77.132,77.132,77.095,77.131,107270000.0
2008-06-03 19:19:00,77.125,77.144,77.125,77.139,80430000.0
2008-06-03 19:20:00,77.122,77.138,77.109,77.125,65860000.0
2008-06-03 19:21:00,77.123,77.131,77.103,77.103,83290000.0
2008-06-03 19:22:00,77.108,77.109,77.078,77.08,139250000.0
2008-06-03 19:23:00,77.075,77.086,77.062,77.08,100280000.0
2008-06-03 19:24:00,77.082,77.088,77.048,77.048,167630000.0
2008-06-03 19:25:00,77.055,77.055,77.022,77.028,119750000.0
2008-06-03 19:26:00,77.016,77.047,76.998,77.018,94310000.0
2008-06-03 19:27:00,77.024,77.032,77.007,77.009,84610000.0
2008-06-03 19:28:00,77.004,77.022,77.004,77.014,97320000.0
2008-06-03 19:29:00,77.035,77.035,77.005,77.01,74290000.0
2008-06-03 19:30:00,77.032,77.032,76.963,76.963,77710000.0
2008-06-03 19:31:00,76.969,76.994,76.956,76.972,79060000.0
2008-06-03 19:32:00,76.977,76.991,76.971,76.971,30160000.0
2008-06-03 19:33:00,76.976,76.976,76.96,76.973,77660000.0
2008-06-03 19:34:00,76.97,76.991,76.961,76.961,77030000.0
2008-06-03 19:35:00,76.947,76.963,76.94,76.963,125310000.0
2008-06-03 19:36:00,76.977,76.994,76.967,76.994,89410000.0
2008-06-03 19:37:00,76.979,76.991,76.965,76.978,82770000.0
2008-06-03 19:38:00,76.97,76.988,76.945,76.969,72750000.0
2008-06-03 19:39:00,76.965,76.965,76.94,76.95,97470000.0
2008-06-03 19:40:00,76.956,76.962,76.943,76.95,47910000.0
2008-06-03 19:41:00,76.959,76.987,76.956,76.97,44790000.0
2008-06-03 19:42:00,76.972,76.995,76.972,76.995,88450000.0
2008-06-03 19:43:00,76.994,77.025,76.994,77.025,77690000.0
2008-06-03 19:44:00,77.02,77.031,77.008,77.019,78250000.0
2008-06-03 19:45:00,77.026,77.027,76.987,77.026,88640000.0
2008-06-03 19:46:00,77.006,77.009,76.983,76.983,56000000.0
2008-06-03 19:47:00,76.989,77.011,76.986,77.002,71270000.0
2008-06-03 19:48:00,77.005,77.005,76.982,76.982,71750000.0
2008-06-03 19:49:00,77.002,77.022,76.993,77.009,46920000.0
2008-06-03 19:50:00,77.017,77.017,77.003,77.015,107160000.0
2008-06-03 19:51:00,77.017,77.022,77.003,77.003,104840000.0
2008-06-03 19:52:00,76.979,76.99,76.955,76.955,85080000.0
2008-06-03 19:53:00,76.957,76.979,76.948,76.967,71580000.0
2008-06-03 19:54:00,76.99,76.998,76.968,76.988,63620000.0
2008-06-03 19:55:00,76.964,76.974,76.954,76.965,78430000.0
2008-06-03 19:56:00,76.967,76.986,76.954,76.954,66500000.0
2008-06-03 19:57:00,76.965,76.965,76.945,76.95,29380000.0
2008-06-03 19:58:00,76.938,76.945,76.926,76.937,48760000.0
2008-06-03 19:59:00,76.953,76.989,76.949,76.975,41390000.0
2008-06-03 20:00:00,76.971,76.971,76.926,76.942,71850000.0
2008-06-03 20:01:00,76.932,76.953,76.93,76.93,96570000.0
2008-06-03 20:02:00,76.938,76.949,76.931,76.931,97560000.0
2008-06-03 20:03:00,76.939,76.953,76.934,76.94,62080000.0
2008-06-03 20:04:00,76.954,76.954,76.933,76.933,117040000.0
2008-06-03 20:05:00,76.931,76.949,76.9,76.917,109540000.0
2008-06-03 20:06:00,76.944,76.948,76.917,76.946,96520000.0
2008-06-03 20:07:00,76.948,76.948,76.902,76.908,136840000.0
2008-06-03 20:08:00,76.925,76.943,76.897,76.943,122310000.0
2008-06-03 20:09:00,76.947,76.96,76.934,76.958,74100000.0
2008-06-03 20:10:00,76.966,77.011,76.957,76.995,97530000.0
2008-06-03 20:11:00,76.988,77.001,76.973,76.999,131860000.0
2008-06-03 20:12:00,76.992,77.0,76.986,77.0,8120000.0
2008-06-03 20:13:00,77.024,77.024,76.988,77.002,123060000.0
2008-06-03 20:14:00,76.984,76.999,76.962,76.962,65380000.0
2008-06-03 20:15:00,76.986,76.986,76.936,76.943,128340000.0
2008-06-03 20:16:00,76.928,76.955,76.928,76.93,50160000.0
2008-06-03 20:17:00,76.935,76.946,76.932,76.939,93910000.0
2008-06-03 20:18:00,76.942,76.942,76.9,76.907,82200000.0
2008-06-03 20:19:00,76.903,76.919,76.877,76.897,117630000.0
2008-06-03 20:20:00,76.908,76.916,76.895,76.916,116090000.0
2008-06-03 20:21:00,76.913,76.913,76.878,76.906,113220000.0
2008-06-03 20:22:00,76.909,76.948,76.909,76.948,105580000.0
2008-06-03 20:23:00,76.934,76.934,76.908,76.908,39660000.0
2008-06-03 20:24:00,76.919,76.919,76.896,76.896,34370000.0
2008-06-03 20:25:00,76.899,76.92,76.872,76.887,65620000.0
2008-06-03 20:26:00,76.889,76.917,76.889,76.904,109640000.0
2008-06-03 20:27:00,76.926,76.945,76.886,76.9,75340000.0
2008-06-03 20:28:00,76.91,76.911,76.884,76.895,114250000.0
2008-06-03 20:29:00,76.891,76.896,76.871,76.885,96990000.0
2008-06-03 20:30:00,76.902,76.906,76.881,76.897,121060000.0
2008-06-03 20:31:00,76.918,76.925,76.904,76.923,82080000.0
2008-06-03 20:32:00,76.929,76.929,76.905,76.912,101000000.0
2008-06-03 20:33:00,76.924,76.933,76.898,76.906,96690000.0
2008-06-03 20:34:00,76.903,76.903,76.854,76.874,55090000.0
2008-06-03 20:35:00,76.887,76.91,76.877,76.896,143000000.0
2008-06-03 20:36:00,76.926,76.926,76.907,76.924,68430000.0
2008-06-03 20:37:00,76.913,76.931,76.911,76.911,84270000.0
2008-06-03 20:38:00,76.917,76.922,76.908,76.913,92300000.0
2008-06-03 20:39:00,76.908,76.916,76.888,76.889,84820000.0
2008-06-03 20:40:00,76.896,76.896,76.871,76.884,117900000.0
2008-06-03 20:41:00,76.879,76.891,76.872,76.877,95580000.0
2008-06-03 20:42:00,76.89,76.908,76.873,76.893,78230000.0
2008-06-03 20:43:00,76.887,76.891,76.868,76.891,62310000.0
2008-06-03 20:44:00,76.915,76.918,76.9,76.913,56340000.0
2008-06-03 20:45:00,76.932,76.932,76.886,76.89,63500000.0
2008-06-03 20:46:00,76.905,76.93,76.905,76.925,96560000.0
2008-06-03 20:47:00,76.927,76.935,76.922,76.928,78030000.0
2008-06-03 20:48:00,76.938,76.94,76.936,76.938,42020000.0
2008-06-03 20:49:00,76.916,76.916,76.903,76.909,71730000.0
2008-06-03 20:50:00,76.924,76.942,76.924,76.941,113810000.0
2008-06-03 20:51:00,76.919,76.944,76.919,76.94,15630000.0
2008-06-03 20:52:00,76.939,76.943,76.933,76.936,47380000.0
2008-06-03 20:53:00,76.94,76.952,76.936,76.946,47570000.0
2008-06-03 20:54:00,76.938,76.943,76.921,76.921,65190000.0
2008-06-03 20:55:00,76.925,76.925,76.909,76.916,84010000.0
2008-06-03 20:56:00,76.909,76.917,76.909,76.916,110310000.0
2008-06-03 20:57:00,76.92,76.932,76.918,76.926,99300000.0
2008-06-03 20:58:00,76.927,76.927,76.92,76.92,118280000.0
2008-06-03 20:59:00,76.926,76.931,76.912,76.927,92290000.0
2008-06-03 21:00:00,76.93,76.93,76.9,76.901,74370000.0
2008-06-03 21:01:00,76.888,76.893,76.881,76.881,68310000.0
2008-06-03 21:02:00,76.895,76.991,76.895,76.991,78570000.0
2008-06-03 21:03:00,77.016,77.023,76.993,77.023,52050000.0
2008-06-03 21:04:00,77.027,77.033,77.012,77.014,18020000.0
2008-06-03 21:05:00,77.018,77.026,77.013,77.026,68400000.0
2008-06-03 21:06:00,77.042,77.042,77.011,77.015,100980000.0
2008-06-03 21:07:00,77.01,77.071,76.997,77.071,126310000.0
2008-06-03 21:08:00,77.083,77.083,77.014,77.014,129600000.0
2008-06-03 21:09:00,77.019,77.034,77.013,77.034,12440000.0
2008-06-03 21:10:00,77.051,77.051,77.02,77.04,82980000.0
2008-06-03 21:11:00,77.044,77.05,77.031,77.034,118360000.0
2008-06-03 21:12:00,77.048,77.048,77.017,77.033,126490000.0
2008-06-03 21:13:00,77.015,77.027,77.013,77.018,14470000.0
2008-06-03 21:14:00,77.009,77.016,77.003,77.006,70200000.0
2008-06-03 21:15:00,77.02,77.02,76.977,76.988,54930000.0
2008-06-03 21:16:00,76.974,76.978,76.967,76.976,112410000.0
2008-06-03 21:17:00,76.964,76.974,76.957,76.957,162790000.0
2008-06-03 21:18:00,76.976,76.977,76.942,76.952,143010000.0
2008-06-03 21:19:00,76.944,76.963,76.944,76.949,110380000.0
2008-06-03 21:20:00,76.958,76.966,76.955,76.959,63810000.0
2008-06-03 21:21:00,76.981,76.995,76.962,76.962,101830000.0
2008-06-03 21:22:00,76.978,77.012,76.978,77.003,82630000.0
2008-06-03 21:23:00,76.996,76.996,76.974,76.976,101080000.0
2008-06-03 21:24:00,76.997,77.019,76.994,77.017,138350000.0
2008-06-03 21:25:00,77.004,77.018,77.001,77.016,134170000.0
2008-06-03 21:26:00,77.028,77.028,77.013,77.013,105950000.0
2008-06-03 21:27:00,77.023,77.023,77.002,77.023,124790000.0
2008-06-03 21:28:00,77.017,77.036,77.017,77.02,111850000.0
2008-06-03 21:29:00,77.02,77.044,77.02,77.039,69880000.0
2008-06-03 21:30:00,77.068,77.068,77.043,77.049,56720000.0
2008-06-03 21:31:00,77.063,77.089,77.05,77.088,12800000.0
2008-06-03 21:32:00,77.111,77.136,77.105,77.126,113360000.0
2008-06-03 21:33:00,77.141,77.141,77.126,77.135,75440000.0
2008-06-03 21:34:00,77.142,77.148,77.123,77.123,117470000.0
2008-06-03 21:35:00,77.125,77.125,77.118,77.118,49100000.0
2008-06-03 21:36:00,77.124,77.124,77.095,77.107,125100000.0
2008-06-03 21:37:00,77.097,77.116,77.094,77.116,84140000.0
2008-06-03 21:38:00,77.129,77.155,77.129,77.155,83600000.0
2008-06-03 21:39:00,77.175,77.175,77.151,77.161,83800000.0
2008-06-03 21:40:00,77.144,77.144,77.126,77.136,87540000.0
2008-06-03 21:41:00,77.148,77.154,77.143,77.149,85830000.0
2008-06-03 21:42:00,77.155,77.156,77.146,77.146,120210000.0
2008-06-03 21:43:00,77.138,77.148,77.137,77.148,90580000.0
2008-06-03 21:44:00,77.154,77.154,77.11,77.11,85150000.0
2008-06-03 21:45:00,77.125,77.125,77.114,77.122,59500000.0
2008-06-03 21:46:00,77.123,77.123,77.097,77.102,53940000.0
2008-06-03 21:47:00,77.092,77.1,77.089,77.091,89920000.0
2008-06-03 21:48:00,77.117,77.117,77.106,77.107,63340000.0
2008-06-03 21:49:00,77.112,77.125,77.107,77.117,99680000.0
2008-06-03 21:50:00,77.106,77.113,77.102,77.108,97550000.0
2008-06-03 21:51:00,77.104,77.104,77.085,77.099,99340000.0
2008-06-03 21:52:00,77.103,77.106,77.098,77.098,59590000.0
2008-06-03 21:53:00,77.089,77.097,77.089,77.097,78400000.0
2008-06-03 21:54:00,77.114,77.114,77.091,77.099,88190000.0
2008-06-03 21:56:00,77.091,77.092,77.074,77.087,91310000.0
2008-06-03 21:57:00,77.109,77.109,77.091,77.094,7740000.0
2008-06-03 21:58:00,77.076,77.085,77.076,77.085,6570000.0
2008-06-03 21:59:00,77.078,77.078,77.067,77.067,81340000.0
2008-06-03 22:00:00,77.103,77.103,77.065,77.073,119110000.0
2008-06-03 22:01:00,77.063,77.071,77.055,77.061,106920000.0
2008-06-03 22:03:00,77.086,77.086,77.086,77.086,3380000.0
2008-06-03 22:04:00,77.081,77.088,77.078,77.078,134040000.0
2008-06-03 22:05:00,77.087,77.089,77.087,77.089,83820000.0
2008-06-03 22:06:00,77.092,77.092,77.084,77.092,9950000.0
2008-06-03 22:07:00,77.087,77.095,77.077,77.077,81130000.0
2008-06-03 22:08:00,77.084,77.088,77.08,77.08,88410000.0
2008-06-03 22:09:00,77.104,77.104,77.085,77.085,8350000.0
2008-06-03 22:10:00,77.086,77.086,77.08,77.085,15710000.0
2008-06-03 22:12:00,77.073,77.092,77.073,77.086,95550000.0
2008-06-03 22:13:00,77.078,77.08,77.077,77.077,72850000.0
2008-06-03 22:14:00,77.088,77.088,77.078,77.078,81650000.0
2008-06-03 22:15:00,77.107,77.107,77.099,77.101,86650000.0
2008-06-03 22:17:00,77.086,77.096,77.086,77.088,98170000.0
2008-06-03 22:18:00,77.105,77.105,77.09,77.091,112060000.0
2008-06-03 22:19:00,77.098,77.1,77.096,77.098,89110000.0
2008-06-03 22:21:00,77.113,77.113,77.09,77.101,70290000.0
2008-06-03 22:22:00,77.088,77.097,77.088,77.089,75100000.0
2008-06-03 22:23:00,77.098,77.099,77.096,77.099,66220000.0
2008-06-03 22:24:00,77.12,77.12,77.114,77.114,3570000.0
2008-06-03 22:25:00,77.084,77.084,77.078,77.08,83830000.0
2008-06-03 22:26:00,77.068,77.076,77.066,77.076,109280000.0
2008-06-03 22:27:00,77.097,77.1,77.097,77.098,72970000.0
2008-06-03 22:28:00,77.086,77.086,77.078,77.078,55900000.0
2008-06-03 22:29:00,77.087,77.088,77.08,77.08,72300000.0
2008-06-03 22:30:00,77.068,77.07,77.066,77.067,107950000.0
2008-06-03 22:31:00,77.061,77.061,77.041,77.056,138500000.0
2008-06-03 22:32:00,77.051,77.057,77.051,77.054,73300000.0
2008-06-03 22:33:00,77.072,77.076,77.053,77.07,104270000.0
2008-06-03 22:34:00,77.063,77.076,77.057,77.058,94150000.0
2008-06-03 22:36:00,77.078,77.08,77.076,77.08,84490000.0
2008-06-03 22:37:00,77.06,77.067,77.06,77.061,60560000.0
2008-06-03 22:38:00,77.069,77.07,77.067,77.067,53910000.0
2008-06-03 22:39:00,77.077,77.077,77.054,77.062,49300000.0
2008-06-03 22:42:00,77.049,77.049,77.049,77.049,3010000.0
2008-06-03 22:43:00,77.067,77.076,77.064,77.075,87330000.0
2008-06-03 22:44:00,77.069,77.077,77.069,77.07,51330000.0
2008-06-03 22:45:00,77.084,77.084,77.064,77.069,54570000.0
2008-06-03 22:46:00,77.061,77.065,77.061,77.061,11310000.0
2008-06-03 22:47:00,77.051,77.057,77.05,77.056,73250000.0
2008-06-03 22:48:00,77.056,77.056,77.041,77.041,5640000.0
2008-06-03 22:50:00,77.049,77.065,77.043,77.054,45280000.0
2008-06-03 22:51:00,77.065,77.065,77.052,77.052,51480000.0
2008-06-03 22:54:00,77.044,77.056,77.044,77.045,9660000.0
2008-06-03 22:55:00,77.047,77.047,77.039,77.039,40260000.0
2008-06-03 22:56:00,77.035,77.054,77.035,77.054,116030000.0
2008-06-03 22:57:00,77.057,77.064,77.041,77.048,131020000.0
2008-06-03 22:58:00,77.057,77.057,77.046,77.046,80970000.0
2008-06-03 22:59:00,77.052,77.052,77.037,77.047,71950000.0
2008-06-03 23:00:00,77.072,77.072,77.059,77.059,104030000.0
2008-06-03 23:01:00,77.072,77.077,77.067,77.068,24230000.0
2008-06-03 23:02:00,77.075,77.075,77.054,77.054,48290000.0
2008-06-03 23:03:00,77.086,77.086,77.055,77.055,37990000.0
2008-06-03 23:04:00,77.038,77.057,77.038,77.057,51500000.0
2008-06-03 23:05:00,77.066,77.079,77.064,77.072,11270000.0
2008-06-03 23:06:00,77.097,77.097,77.07,77.07,34000000.0
2008-06-03 23:07:00,77.08,77.084,77.073,77.079,60690000.0
2008-06-03 23:08:00,77.071,77.077,77.071,77.077,34920000.0
2008-06-03 23:09:00,77.084,77.084,77.055,77.059,89190000.0
2008-06-03 23:11:00,77.066,77.082,77.053,77.053,43740000.0
2008-06-03 23:12:00,77.065,77.065,77.054,77.057,35980000.0
2008-06-03 23:13:00,77.047,77.054,77.04,77.04,65950000.0
2008-06-03 23:14:00,77.027,77.034,77.021,77.034,66210000.0
2008-06-03 23:15:00,77.045,77.048,77.037,77.037,107250000.0
2008-06-03 23:18:00,77.045,77.045,77.028,77.028,94780000.0
2008-06-03 23:19:00,77.036,77.036,77.028,77.035,47380000.0
2008-06-03 23:21:00,77.058,77.058,77.055,77.058,38720000.0
2008-06-03 23:23:00,77.03,77.035,77.03,77.035,30890000.0
2008-06-03 23:24:00,77.049,77.049,77.036,77.039,12150000.0
2008-06-03 23:27:00,77.044,77.044,77.033,77.038,50600000.0
2008-06-03 23:28:00,77.053,77.053,77.042,77.042,56690000.0
2008-06-03 23:29:00,77.062,77.066,77.06,77.066,50220000.0
2008-06-03 23:30:00,77.067,77.069,77.066,77.067,38240000.0
2008-06-03 23:31:00,77.055,77.059,77.045,77.056,17290000.0
2008-06-03 23:32:00,77.075,77.085,77.075,77.083,82470000.0
2008-06-03 23:33:00,77.091,77.092,77.078,77.092,10560000.0
2008-06-03 23:34:00,77.088,77.088,77.085,77.087,48340000.0
2008-06-03 23:35:00,77.075,77.077,77.075,77.076,28940000.0
2008-06-03 23:36:00,77.085,77.085,77.072,77.077,21610000.0
2008-06-03 23:39:00,77.108,77.109,77.107,77.107,32820000.0
2008-06-03 23:42:00,77.096,77.096,77.073,77.073,61800000.0
2008-06-03 23:43:00,77.06,77.06,77.057,77.058,42470000.0
2008-06-03 23:44:00,77.042,77.056,77.041,77.041,29330000.0
2008-06-03 23:45:00,77.065,77.065,77.047,77.052,47040000.0
2008-06-03 23:46:00,77.039,77.04,77.033,77.039,122710000.0
2008-06-03 23:47:00,77.062,77.066,77.06,77.066,57080000.0
2008-06-03 23:48:00,77.069,77.07,77.066,77.066,76300000.0
2008-06-03 23:50:00,77.059,77.06,77.055,77.056,75250000.0
2008-06-03 23:51:00,77.08,77.08,77.069,77.069,87840000.0
2008-06-03 23:52:00,77.059,77.069,77.059,77.06,72560000.0
2008-06-03 23:53:00,77.067,77.067,77.06,77.066,57990000.0
2008-06-03 23:54:00,77.085,77.085,77.062,77.062,112430000.0
2008-06-03 23:56:00,77.067,77.067,77.06,77.061,79530000.0
2008-06-03 23:57:00,77.076,77.076,77.059,77.059,84030000.0
2008-06-04 00:00:00,77.093,77.097,77.088,77.088,112270000.0
2008-06-04 00:01:00,77.047,77.056,77.047,77.056,79010000.0
2008-06-04 00:02:00,77.05,77.057,77.05,77.056,82490000.0
2008-06-04 00:03:00,77.065,77.065,77.039,77.039,69260000.0
2008-06-04 00:05:00,77.048,77.051,77.048,77.048,76240000.0
2008-06-04 00:06:00,77.065,77.065,77.043,77.043,66510000.0
2008-06-04 00:09:00,77.056,77.056,77.032,77.032,80890000.0
2008-06-04 00:10:00,77.038,77.04,77.038,77.038,71870000.0
2008-06-04 00:11:00,77.031,77.038,77.03,77.037,115580000.0
2008-06-04 00:12:00,77.056,77.056,77.041,77.041,109300000.0
2008-06-04 00:14:00,77.048,77.049,77.047,77.048,55580000.0
2008-06-04 00:15:00,77.066,77.066,77.043,77.066,95560000.0
2008-06-04 00:17:00,77.075,77.075,77.069,77.07,63570000.0
2008-06-04 00:18:00,77.088,77.089,77.087,77.088,22570000.0
2008-06-04 00:19:00,77.078,77.08,77.077,77.079,76450000.0
2008-06-04 00:20:00,77.087,77.087,77.08,77.081,42510000.0
2008-06-04 00:21:00,77.097,77.104,77.091,77.098,96740000.0
2008-06-04 00:23:00,77.108,77.121,77.091,77.121,58500000.0
2008-06-04 00:24:00,77.141,77.141,77.103,77.103,53740000.0
2008-06-04 00:25:00,77.108,77.111,77.094,77.096,62090000.0
2008-06-04 00:26:00,77.084,77.095,77.084,77.095,100810000.0
2008-06-04 00:27:00,77.115,77.115,77.095,77.1,46990000.0
2008-06-04 00:28:00,77.091,77.107,77.091,77.098,53180000.0
2008-06-04 00:29:00,77.108,77.11,77.108,77.109,49400000.0
2008-06-04 00:30:00,77.128,77.128,77.104,77.112,69420000.0
2008-06-04 00:31:00,77.125,77.125,77.107,77.119,78540000.0
2008-06-04 00:32:00,77.112,77.126,77.112,77.126,47900000.0
2008-06-04 00:33:00,77.133,77.133,77.119,77.119,60160000.0
2008-06-04 00:34:00,77.105,77.107,77.099,77.099,58630000.0
2008-06-04 00:36:00,77.118,77.118,77.091,77.091,44580000.0
2008-06-04 00:37:00,77.094,77.094,77.092,77.092,4690000.0
2008-06-04 00:38:00,77.097,77.101,77.097,77.098,100920000.0
2008-06-04 00:39:00,77.126,77.126,77.093,77.093,138100000.0
2008-06-04 00:40:00,77.093,77.093,77.073,77.073,94490000.0
2008-06-04 00:41:00,77.056,77.07,77.038,77.058,71290000.0
2008-06-04 00:42:00,77.086,77.086,77.065,77.076,64810000.0
2008-06-04 00:43:00,77.081,77.083,77.062,77.062,29950000.0
2008-06-04 00:44:00,77.052,77.081,77.052,77.06,49230000.0
2008-06-04 00:45:00,77.084,77.084,77.056,77.068,81120000.0
2008-06-04 00:46:00,77.059,77.061,77.054,77.055,129030000.0
2008-06-04 00:47:00,77.047,77.049,77.039,77.039,39960000.0
2008-06-04 00:48:00,77.068,77.07,77.067,77.069,38860000.0
2008-06-04 00:49:00,77.048,77.053,77.039,77.048,31840000.0
2008-06-04 00:50:00,77.058,77.059,77.051,77.051,24650000.0
2008-06-04 00:51:00,77.066,77.066,77.043,77.048,80910000.0
2008-06-04 00:53:00,77.058,77.058,77.048,77.048,119460000.0
2008-06-04 00:54:00,77.074,77.074,77.06,77.06,89610000.0
2008-06-04 00:55:00,77.064,77.064,77.06,77.06,5090000.0
2008-06-04 00:57:00,77.078,77.08,77.077,77.078,95500000.0
2008-06-04 00:58:00,77.065,77.066,77.058,77.058,99140000.0
2008-06-04 01:00:00,77.094,77.094,77.044,77.044,37640000.0
2008-06-04 01:01:00,77.048,77.05,77.047,77.048,26510000.0
2008-06-04 01:03:00,77.055,77.056,77.043,77.043,25790000.0
2008-06-04 01:04:00,77.045,77.045,77.021,77.021,48310000.0
2008-06-04 01:05:00,77.028,77.036,77.028,77.031,45890000.0
2008-06-04 01:06:00,77.047,77.047,77.018,77.018,108970000.0
2008-06-04 01:07:00,77.022,77.028,77.021,77.027,85680000.0
2008-06-04 01:08:00,77.02,77.026,77.02,77.026,77600000.0
2008-06-04 01:09:00,77.031,77.031,77.012,77.018,96020000.0
2008-06-04 01:10:00,77.026,77.027,77.018,77.025,146850000.0
2008-06-04 01:12:00,77.049,77.049,77.048,77.048,3570000.0
2008-06-04 01:13:00,77.024,77.032,77.024,77.031,10890000.0
2008-06-04 01:14:00,77.016,77.024,77.016,77.023,90020000.0
2008-06-04 01:15:00,77.033,77.033,77.014,77.02,84190000.0
2008-06-04 01:16:00,77.011,77.016,77.011,77.016,4700000.0
2008-06-04 01:17:00,77.01,77.018,77.01,77.017,71740000.0
2008-06-04 01:18:00,77.032,77.032,77.017,77.017,4700000.0
2008-06-04 01:21:00,77.026,77.026,77.002,77.002,77570000.0
2008-06-04 01:22:00,77.005,77.007,77.0,77.0,68960000.0
2008-06-04 01:23:00,77.008,77.01,77.005,77.007,113080000.0
2008-06-04 01:24:00,77.013,77.015,77.005,77.01,83160000.0
2008-06-04 01:26:00,77.0,77.007,77.0,77.006,68400000.0
2008-06-04 01:27:00,77.026,77.03,77.026,77.027,91270000.0
2008-06-04 01:28:00,77.021,77.034,77.021,77.034,41810000.0
2008-06-04 01:29:00,77.028,77.033,77.02,77.028,40470000.0
2008-06-04 01:30:00,77.044,77.044,77.011,77.011,81490000.0
2008-06-04 01:33:00,77.034,77.034,77.01,77.01,76380000.0
2008-06-04 01:36:00,77.018,77.02,77.017,77.018,58130000.0
2008-06-04 01:37:00,77.017,77.018,77.011,77.011,40570000.0
2008-06-04 01:38:00,77.015,77.015,77.002,77.002,103250000.0
2008-06-04 01:39:00,77.018,77.033,77.017,77.028,83770000.0
2008-06-04 01:40:00,77.034,77.034,77.008,77.014,80430000.0
2008-06-04 01:41:00,76.998,77.006,76.998,77.006,72490000.0
2008-06-04 01:42:00,77.026,77.026,77.001,77.011,54980000.0
2008-06-04 01:43:00,77.0,77.007,77.0,77.006,73140000.0
2008-06-04 01:44:00,76.998,77.007,76.998,77.006,62130000.0
2008-06-04 01:45:00,77.044,77.044,77.03,77.03,28060000.0
2008-06-04 01:46:00,77.038,77.039,77.037,77.038,39150000.0
2008-06-04 01:48:00,77.042,77.042,77.014,77.027,63450000.0
2008-06-04 01:49:00,77.01,77.026,76.99,77.026,86830000.0
2008-06-04 01:50:00,77.017,77.017,77.01,77.01,84450000.0
2008-06-04 01:51:00,77.024,77.024,76.995,76.995,57500000.0
2008-06-04 01:52:00,76.996,77.002,76.972,76.972,110350000.0
2008-06-04 01:53:00,76.957,76.964,76.952,76.957,101760000.0
2008-06-04 01:54:00,76.969,76.973,76.961,76.961,78190000.0
2008-06-04 01:55:00,76.968,76.97,76.954,76.956,112890000.0
2008-06-04 01:56:00,76.966,76.974,76.962,76.97,106920000.0
2008-06-04 01:57:00,76.982,76.982,76.963,76.963,60920000.0
2008-06-04 01:58:00,76.942,76.942,76.91,76.92,88850000.0
2008-06-04 02:00:00,76.941,76.941,76.912,76.92,16000000.0
2008-06-04 02:01:00,76.933,76.939,76.926,76.934,16000000.0
2008-06-04 02:02:00,76.93,76.944,76.921,76.921,99980000.0
2008-06-04 02:03:00,76.946,76.946,76.926,76.931,63050000.0
2008-06-04 02:04:00,76.941,76.947,76.94,76.947,119320000.0
2008-06-04 02:05:00,76.94,76.973,76.94,76.973,99390000.0
2008-06-04 02:06:00,76.995,76.995,76.982,76.982,98190000.0
2008-06-04 02:07:00,76.97,76.977,76.968,76.968,127120000.0
2008-06-04 02:08:00,76.973,76.978,76.969,76.975,119290000.0
2008-06-04 02:09:00,76.992,76.992,76.955,76.955,72530000.0
2008-06-04 02:10:00,76.954,76.955,76.94,76.94,106340000.0
2008-06-04 02:11:00,76.949,76.967,76.949,76.959,141190000.0
2008-06-04 02:12:00,76.97,76.97,76.957,76.96,10330000.0
2008-06-04 02:13:00,76.964,76.965,76.956,76.965,12820000.0
2008-06-04 02:14:00,76.958,76.966,76.953,76.953,125290000.0
2008-06-04 02:15:00,76.985,76.985,76.939,76.94,14110000.0
2008-06-04 02:16:00,76.927,76.935,76.927,76.935,7210000.0
2008-06-04 02:17:00,76.947,76.95,76.946,76.948,102100000.0
2008-06-04 02:18:00,76.991,76.991,76.955,76.955,134970000.0
2008-06-04 02:19:00,76.956,76.957,76.951,76.957,11310000.0
2008-06-04 02:20:00,76.949,76.957,76.949,76.949,130310000.0
2008-06-04 02:21:00,76.971,76.971,76.954,76.96,15210000.0
2008-06-04 02:22:00,76.95,76.964,76.95,76.951,47360000.0
2008-06-04 02:23:00,76.958,76.969,76.951,76.969,42010000.0
2008-06-04 02:24:00,76.982,76.982,76.961,76.961,69170000.0
2008-06-04 02:25:00,76.949,76.963,76.949,76.951,94530000.0
2008-06-04 02:26:00,76.964,76.964,76.943,76.951,94830000.0
2008-06-04 02:27:00,76.95,76.975,76.936,76.975,66440000.0
2008-06-04 02:28:00,76.961,76.975,76.961,76.968,116120000.0
2008-06-04 02:29:00,76.978,76.98,76.976,76.978,109730000.0
2008-06-04 02:30:00,76.993,76.994,76.973,76.973,95110000.0
2008-06-04 02:31:00,76.977,76.979,76.969,76.974,130460000.0
2008-06-04 02:32:00,76.981,76.983,76.97,76.97,126270000.0
2008-06-04 02:33:00,76.979,76.994,76.979,76.984,70070000.0
2008-06-04 02:34:00,76.986,76.99,76.981,76.99,102040000.0
2008-06-04 02:35:00,76.999,77.005,76.993,77.005,133960000.0
2008-06-04 02:36:00,77.019,77.019,76.996,77.001,16410000.0
2008-06-04 02:37:00,77.009,77.01,77.006,77.009,95130000.0
2008-06-04 02:38:00,77.014,77.014,77.003,77.003,80580000.0
2008-06-04 02:39:00,77.017,77.028,77.003,77.028,72430000.0
2008-06-04 02:40:00,77.017,77.017,77.01,77.01,76670000.0
2008-06-04 02:41:00,76.99,77.006,76.99,77.006,75480000.0
2008-06-04 02:42:00,77.015,77.015,77.009,77.009,35720000.0
2008-06-04 02:43:00,77.0,77.006,76.998,77.006,42690000.0
2008-06-04 02:45:00,77.045,77.048,77.039,77.039,67650000.0
2008-06-04 02:46:00,77.025,77.027,77.019,77.027,92080000.0
2008-06-04 02:47:00,77.02,77.028,77.019,77.021,95600000.0
2008-06-04 02:48:00,77.027,77.027,77.021,77.021,70840000.0
2008-06-04 02:49:00,77.026,77.026,77.01,77.018,115190000.0
2008-06-04 02:50:00,77.006,77.007,77.0,77.006,102360000.0
2008-06-04 02:51:00,77.019,77.021,77.017,77.018,90650000.0
2008-06-04 02:52:00,77.03,77.033,77.021,77.033,128730000.0
2008-06-04 02:53:00,77.028,77.036,77.026,77.036,125850000.0
2008-06-04 02:54:00,77.069,77.069,77.027,77.042,69270000.0
2008-06-04 02:55:00,77.048,77.063,77.042,77.057,103220000.0
2008-06-04 02:56:00,77.055,77.093,77.055,77.079,136580000.0
2008-06-04 02:57:00,77.089,77.089,77.066,77.066,12250000.0
2008-06-04 02:58:00,77.077,77.077,77.069,77.072,116080000.0
2008-06-04 02:59:00,77.075,77.075,77.06,77.06,112970000.0
2008-06-04 03:00:00,77.085,77.085,77.064,77.075,96350000.0
2008-06-04 03:01:00,77.053,77.071,77.044,77.069,130900000.0
2008-06-04 03:02:00,77.063,77.071,77.044,77.071,126030000.0
2008-06-04 03:03:00,77.073,77.073,77.041,77.041,69960000.0
2008-06-04 03:04:00,77.062,77.062,77.034,77.048,99060000.0
2008-06-04 03:05:00,77.036,77.05,77.031,77.045,140370000.0
2008-06-04 03:06:00,77.038,77.038,77.037,77.037,3190000.0
2008-06-04 03:07:00,77.059,77.06,77.055,77.058,120410000.0
2008-06-04 03:08:00,77.037,77.04,77.036,77.038,100590000.0
2008-06-04 03:09:00,77.068,77.091,77.056,77.091,97040000.0
2008-06-04 03:10:00,77.081,77.088,77.072,77.077,125790000.0
2008-06-04 03:11:00,77.073,77.107,77.073,77.08,119130000.0
2008-06-04 03:12:00,77.105,77.105,77.084,77.084,71650000.0
2008-06-04 03:13:00,77.091,77.109,77.085,77.094,99280000.0
2008-06-04 03:14:00,77.081,77.102,77.081,77.089,136490000.0
2008-06-04 03:15:00,77.111,77.111,77.096,77.096,7700000.0
2008-06-04 03:16:00,77.105,77.105,77.08,77.097,77370000.0
2008-06-04 03:17:00,77.091,77.112,77.09,77.09,100450000.0
2008-06-04 03:18:00,77.115,77.117,77.091,77.091,136060000.0
2008-06-04 03:19:00,77.104,77.108,77.087,77.087,10380000.0
2008-06-04 03:20:00,77.1,77.137,77.096,77.133,104820000.0
2008-06-04 03:21:00,77.132,77.132,77.097,77.1,133540000.0
2008-06-04 03:22:00,77.115,77.126,77.098,77.098,10560000.0
2008-06-04 03:23:00,77.084,77.112,77.084,77.104,96670000.0
2008-06-04 03:24:00,77.124,77.124,77.093,77.093,63970000.0
2008-06-04 03:25:00,77.083,77.105,77.065,77.082,118760000.0
2008-06-04 03:26:00,77.084,77.084,77.071,77.071,112910000.0
2008-06-04 03:27:00,77.094,77.094,77.057,77.07,88680000.0
2008-06-04 03:28:00,77.083,77.105,77.074,77.074,133650000.0
2008-06-04 03:29:00,77.056,77.078,77.045,77.074,131860000.0
2008-06-04 03:30:00,77.072,77.072,77.037,77.055,76400000.0
2008-06-04 03:31:00,77.063,77.079,77.041,77.042,102640000.0
2008-06-04 03:32:00,77.041,77.051,77.008,77.019,136090000.0
2008-06-04 03:33:00,77.023,77.027,77.009,77.015,13780000.0
2008-06-04 03:34:00,77.039,77.043,77.01,77.034,22570000.0
2008-06-04 03:35:00,77.006,77.039,77.006,77.026,47810000.0
2008-06-04 03:36:00,77.038,77.038,77.015,77.015,103350000.0
2008-06-04 03:38:00,77.007,77.049,77.007,77.03,100620000.0
2008-06-04 03:39:00,77.027,77.043,77.006,77.027,70520000.0
2008-06-04 03:40:00,77.06,77.073,77.048,77.073,63340000.0
2008-06-04 03:41:00,77.06,77.079,77.044,77.059,80070000.0
2008-06-04 03:42:00,77.052,77.062,77.033,77.055,74490000.0
2008-06-04 03:43:00,77.047,77.082,77.047,77.075,29370000.0
2008-06-04 03:44:00,77.053,77.08,77.053,77.077,50110000.0
2008-06-04 03:45:00,77.106,77.106,77.065,77.065,40780000.0
2008-06-04 03:46:00,77.073,77.095,77.072,77.072,70730000.0
2008-06-04 03:47:00,77.086,77.096,77.065,77.096,94740000.0
2008-06-04 03:48:00,77.099,77.1,77.067,77.078,100500000.0
2008-06-04 03:49:00,77.054,77.073,77.048,77.067,64710000.0
2008-06-04 03:50:00,77.058,77.07,77.043,77.057,122530000.0
2008-06-04 03:51:00,77.074,77.084,77.056,77.078,110270000.0
2008-06-04 03:52:00,77.062,77.082,77.057,77.068,97440000.0
2008-06-04 03:53:00,77.061,77.082,77.061,77.067,127780000.0
2008-06-04 03:54:00,77.084,77.084,77.054,77.054,125770000.0
2008-06-04 03:55:00,77.058,77.08,77.058,77.06,66870000.0
2008-06-04 03:56:00,77.051,77.059,77.051,77.056,100290000.0
2008-06-04 03:57:00,77.082,77.082,77.056,77.056,134830000.0
2008-06-04 03:58:00,77.063,77.079,77.055,77.055,15300000.0
2008-06-04 03:59:00,77.074,77.074,77.044,77.058,103210000.0
2008-06-04 04:00:00,77.076,77.076,77.061,77.061,135740000.0
2008-06-04 04:01:00,77.066,77.066,77.041,77.045,8340000.0
2008-06-04 04:02:00,77.055,77.055,77.025,77.036,98910000.0
2008-06-04 04:03:00,77.054,77.071,77.035,77.057,132900000.0
2008-06-04 04:04:00,77.074,77.078,77.039,77.039,11310000.0
2008-06-04 04:05:00,77.04,77.067,77.039,77.04,103670000.0
2008-06-04 04:06:00,77.043,77.051,77.028,77.029,124800000.0
2008-06-04 04:07:00,77.03,77.038,77.03,77.038,4140000.0
2008-06-04 04:08:00,77.027,77.03,77.017,77.017,131240000.0
2008-06-04 04:09:00,77.041,77.041,77.023,77.023,120730000.0
2008-06-04 04:10:00,77.03,77.052,77.03,77.032,76280000.0
2008-06-04 04:11:00,77.049,77.05,77.046,77.048,102150000.0
2008-06-04 04:12:00,77.054,77.054,77.034,77.034,132010000.0
2008-06-04 04:13:00,77.037,77.037,77.032,77.035,14080000.0
2008-06-04 04:14:00,77.033,77.058,77.032,77.032,98480000.0
2008-06-04 04:15:00,77.07,77.07,77.023,77.023,130940000.0
2008-06-04 04:16:00,77.034,77.052,77.034,77.052,6230000.0
2008-06-04 04:17:00,77.024,77.051,77.024,77.051,137040000.0
2008-06-04 04:18:00,77.07,77.07,77.027,77.031,114780000.0
2008-06-04 04:19:00,77.034,77.038,77.022,77.038,68900000.0
2008-06-04 04:20:00,77.026,77.028,77.021,77.023,105240000.0
2008-06-04 04:21:00,77.051,77.051,77.018,77.038,134590000.0
2008-06-04 04:22:00,77.044,77.044,77.031,77.031,8340000.0
2008-06-04 04:23:00,77.054,77.054,77.033,77.041,95900000.0
2008-06-04 04:24:00,77.064,77.064,77.032,77.032,136700000.0
2008-06-04 04:25:00,77.049,77.049,77.047,77.047,4140000.0
2008-06-04 04:26:00,77.053,77.053,77.034,77.039,81160000.0
2008-06-04 04:27:00,77.072,77.072,77.035,77.035,77160000.0
2008-06-04 04:28:00,77.039,77.047,77.035,77.047,25440000.0
2008-06-04 04:29:00,77.04,77.052,77.037,77.048,50400000.0
2008-06-04 04:30:00,77.068,77.068,77.017,77.032,42560000.0
2008-06-04 04:31:00,77.019,77.043,77.017,77.02,69770000.0
2008-06-04 04:32:00,77.04,77.047,77.039,77.046,95340000.0
2008-06-04 04:33:00,77.043,77.043,77.014,77.028,102710000.0
2008-06-04 04:34:00,77.001,77.02,76.994,76.994,63580000.0
2008-06-04 04:35:00,76.983,77.008,76.972,76.972,125610000.0
2008-06-04 04:36:00,76.991,76.995,76.972,76.987,101590000.0
2008-06-04 04:37:00,76.985,77.023,76.985,77.023,90250000.0
2008-06-04 04:38:00,77.007,77.007,76.997,76.997,129890000.0
2008-06-04 04:39:00,77.041,77.041,76.997,76.997,120540000.0
2008-06-04 04:40:00,76.997,77.024,76.995,77.024,74410000.0
2008-06-04 04:41:00,77.007,77.01,77.006,77.007,106700000.0
2008-06-04 04:42:00,77.025,77.025,77.004,77.008,138180000.0
2008-06-04 04:43:00,77.036,77.036,77.028,77.028,6430000.0
2008-06-04 04:44:00,77.038,77.038,77.029,77.037,46610000.0
2008-06-04 04:45:00,77.061,77.061,77.033,77.051,39330000.0
2008-06-04 04:46:00,77.037,77.044,77.033,77.035,64550000.0
2008-06-04 04:47:00,77.028,77.03,77.024,77.029,86120000.0
2008-06-04 04:48:00,77.039,77.039,77.036,77.039,101770000.0
2008-06-04 04:50:00,77.044,77.044,77.014,77.042,117270000.0
2008-06-04 04:51:00,77.034,77.034,77.021,77.021,101730000.0
2008-06-04 04:52:00,77.025,77.034,77.019,77.026,93770000.0
2008-06-04 04:53:00,77.002,77.007,77.001,77.005,128210000.0
2008-06-04 04:54:00,77.027,77.036,77.027,77.036,124530000.0
2008-06-04 04:55:00,77.027,77.029,77.026,77.028,76690000.0
2008-06-04 04:56:00,77.018,77.03,77.012,77.012,104750000.0
2008-06-04 04:57:00,77.054,77.056,77.036,77.04,132820000.0
2008-06-04 04:58:00,77.028,77.028,77.026,77.026,3420000.0
2008-06-04 04:59:00,77.034,77.035,77.024,77.029,73460000.0
2008-06-04 05:00:00,77.047,77.047,77.039,77.039,67000000.0
2008-06-04 05:02:00,77.017,77.02,77.016,77.017,69090000.0
2008-06-04 05:03:00,77.006,77.006,77.0,77.0,29560000.0
2008-06-04 05:04:00,77.011,77.024,77.005,77.024,46970000.0
2008-06-04 05:05:00,77.035,77.035,77.023,77.023,40480000.0
2008-06-04 05:06:00,77.017,77.025,77.011,77.011,66770000.0
2008-06-04 05:07:00,77.016,77.016,77.0,77.016,91530000.0
2008-06-04 05:08:00,77.01,77.024,76.999,77.006,91150000.0
2008-06-04 05:09:00,77.023,77.023,76.999,77.004,63300000.0
2008-06-04 05:10:00,77.0,77.014,76.994,77.014,109710000.0
2008-06-04 05:12:00,77.032,77.032,76.976,76.976,95620000.0
2008-06-04 05:13:00,76.962,76.973,76.962,76.966,131170000.0
2008-06-04 05:14:00,76.982,76.99,76.962,76.97,118360000.0
2008-06-04 05:15:00,77.002,77.002,76.974,76.981,73530000.0
2008-06-04 05:16:00,76.969,76.977,76.968,76.968,103130000.0
2008-06-04 05:17:00,76.978,76.979,76.971,76.978,136390000.0
2008-06-04 05:18:00,76.998,76.998,76.979,76.979,11300000.0
2008-06-04 05:19:00,76.99,77.021,76.99,76.998,62940000.0
2008-06-04 05:20:00,76.992,77.025,76.992,77.025,86420000.0
2008-06-04 05:21:00,77.008,77.019,76.993,77.0,94850000.0
2008-06-04 05:22:00,76.992,77.025,76.992,77.025,60880000.0
2008-06-04 05:23:00,77.004,77.041,77.004,77.022,120940000.0
2008-06-04 05:24:00,77.025,77.042,77.013,77.013,101850000.0
2008-06-04 05:25:00,77.021,77.045,77.019,77.03,88350000.0
2008-06-04 05:26:00,77.025,77.051,77.025,77.051,126810000.0
2008-06-04 05:27:00,77.056,77.056,77.03,77.03,121850000.0
2008-06-04 05:28:00,77.049,77.054,77.042,77.042,74310000.0
2008-06-04 05:30:00,77.063,77.063,77.035,77.051,138960000.0
2008-06-04 05:31:00,77.047,77.081,77.047,77.081,8080000.0
2008-06-04 05:32:00,77.056,77.063,77.039,77.054,115920000.0
2008-06-04 05:33:00,77.063,77.063,77.045,77.049,120480000.0
2008-06-04 05:34:00,77.039,77.047,77.039,77.039,94990000.0
2008-06-04 05:35:00,77.03,77.038,77.028,77.028,135640000.0
2008-06-04 05:36:00,77.042,77.042,77.025,77.029,125570000.0
2008-06-04 05:37:00,77.019,77.029,77.002,77.002,77580000.0
2008-06-04 05:38:00,77.021,77.039,77.004,77.03,100320000.0
2008-06-04 05:39:00,77.031,77.031,77.001,77.027,137650000.0
2008-06-04 05:40:00,77.015,77.043,77.015,77.043,7700000.0
2008-06-04 05:42:00,77.069,77.07,77.067,77.068,104990000.0
2008-06-04 05:45:00,77.086,77.087,77.077,77.08,127550000.0
2008-06-04 05:46:00,77.055,77.055,77.044,77.044,72920000.0
2008-06-04 05:47:00,77.029,77.042,77.021,77.032,105090000.0
2008-06-04 05:48:00,77.045,77.052,77.026,77.035,138790000.0
2008-06-04 05:50:00,77.052,77.065,77.052,77.063,147410000.0
2008-06-04 05:51:00,77.102,77.102,77.048,77.058,137390000.0
2008-06-04 05:52:00,77.049,77.065,77.042,77.065,77670000.0
2008-06-04 05:53:00,77.059,77.068,77.046,77.066,104390000.0
2008-06-04 05:54:00,77.065,77.07,77.044,77.051,143820000.0
2008-06-04 05:55:00,77.055,77.055,77.05,77.05,9620000.0
2008-06-04 05:56:00,77.041,77.054,77.041,77.048,136880000.0
2008-06-04 05:57:00,77.06,77.06,77.048,77.055,10140000.0
2008-06-04 05:58:00,77.047,77.071,77.044,77.05,98150000.0
2008-06-04 05:59:00,77.069,77.079,77.069,77.078,149940000.0
2008-06-04 06:24:00,77.056,77.064,77.051,77.064,125200000.0
2008-06-04 06:25:00,77.038,77.06,77.038,77.06,7140000.0
2008-06-04 06:26:00,77.052,77.052,77.031,77.031,65100000.0
2008-06-04 06:27:00,77.055,77.055,77.029,77.029,77690000.0
2008-06-04 06:28:00,77.012,77.04,77.012,77.023,87300000.0
2008-06-04 06:29:00,77.013,77.042,77.013,77.042,113690000.0
2008-06-04 06:30:00,77.05,77.05,77.009,77.019,96970000.0
2008-06-04 06:31:00,76.991,77.011,76.99,77.011,80360000.0
2008-06-04 06:33:00,77.027,77.04,77.014,77.021,90230000.0
2008-06-04 06:36:00,77.042,77.05,77.041,77.048,121320000.0
2008-06-04 06:37:00,77.026,77.026,77.017,77.026,136560000.0
2008-06-04 06:38:00,77.055,77.055,77.021,77.021,126470000.0
2008-06-04 06:39:00,77.044,77.047,77.013,77.047,79010000.0
2008-06-04 06:40:00,77.012,77.044,77.012,77.044,110090000.0
2008-06-04 06:41:00,77.04,77.051,77.027,77.041,65650000.0
2008-06-04 06:42:00,77.051,77.051,77.024,77.029,82320000.0
2008-06-04 06:43:00,77.017,77.02,77.017,77.018,78680000.0
2008-06-04 06:44:00,77.028,77.028,77.017,77.017,94540000.0
2008-06-04 06:45:00,77.044,77.044,77.025,77.03,57140000.0
2008-06-04 06:46:00,77.021,77.041,77.019,77.029,91060000.0
2008-06-04 06:48:00,77.036,77.038,77.031,77.032,84560000.0
2008-06-04 06:49:00,77.004,77.015,77.004,77.015,85980000.0
2008-06-04 06:51:00,77.017,77.025,77.01,77.01,93450000.0
2008-06-04 06:53:00,77.034,77.034,77.011,77.011,77470000.0
2008-06-04 06:54:00,77.034,77.042,77.017,77.032,87180000.0
2008-06-04 06:55:00,77.023,77.031,77.013,77.031,73800000.0
2008-06-04 06:56:00,77.007,77.036,77.007,77.036,67850000.0
2008-06-04 06:57:00,77.052,77.052,77.014,77.028,61660000.0
2008-06-04 06:58:00,77.019,77.042,77.019,77.042,95010000.0
2008-06-04 06:59:00,77.01,77.03,77.01,77.025,80960000.0
2008-06-04 07:00:00,77.043,77.043,77.016,77.021,120030000.0
2008-06-04 07:01:00,77.046,77.051,77.015,77.028,73980000.0
2008-06-04 07:02:00,77.053,77.053,77.032,77.032,59030000.0
2008-06-04 07:03:00,77.056,77.056,77.03,77.03,63540000.0
2008-06-04 07:04:00,77.038,77.045,77.031,77.045,105000000.0
2008-06-04 07:05:00,77.053,77.053,77.019,77.019,136900000.0
2008-06-04 07:06:00,77.036,77.036,77.022,77.033,72320000.0
2008-06-04 07:07:00,77.043,77.043,77.015,77.039,98070000.0
2008-06-04 07:08:00,77.007,77.029,77.007,77.016,87660000.0
2008-06-04 07:09:00,77.059,77.059,77.018,77.024,114620000.0
2008-06-04 07:10:00,77.026,77.028,77.021,77.023,84770000.0
2008-06-04 07:11:00,77.011,77.023,77.003,77.011,58790000.0
2008-06-04 07:12:00,77.038,77.055,77.027,77.045,49300000.0
2008-06-04 07:13:00,77.018,77.024,77.012,77.018,43840000.0
2008-06-04 07:14:00,77.012,77.042,77.012,77.021,69060000.0
2008-06-04 07:15:00,77.052,77.069,77.021,77.022,63670000.0
2008-06-04 07:16:00,77.046,77.046,77.024,77.024,71980000.0
2008-06-04 07:18:00,77.059,77.059,77.018,77.045,52460000.0
2008-06-04 07:19:00,77.025,77.04,77.016,77.04,59660000.0
2008-06-04 07:20:00,77.042,77.047,77.04,77.045,86810000.0
2008-06-04 07:21:00,77.055,77.055,77.012,77.029,78110000.0
2008-06-04 07:22:00,77.017,77.02,77.014,77.015,71590000.0
2008-06-04 07:23:00,77.029,77.051,77.029,77.039,89690000.0
2008-06-04 07:24:00,77.053,77.053,77.03,77.03,47200000.0
2008-06-04 07:25:00,77.047,77.049,77.046,77.049,49940000.0
2008-06-04 07:26:00,77.042,77.074,77.042,77.074,70840000.0
2008-06-04 07:27:00,77.093,77.093,77.072,77.092,76800000.0
2008-06-04 07:28:00,77.07,77.086,77.07,77.086,71430000.0
2008-06-04 07:29:00,77.072,77.085,77.064,77.085,35290000.0
2008-06-04 07:30:00,77.09,77.09,77.037,77.037,106980000.0
2008-06-04 07:31:00,77.046,77.046,77.016,77.016,123420000.0
2008-06-04 07:32:00,77.025,77.04,77.017,77.04,85090000.0
2008-06-04 07:33:00,77.04,77.04,76.988,76.991,60980000.0
2008-06-04 07:34:00,77.002,77.023,77.002,77.008,101290000.0
2008-06-04 07:35:00,77.0,77.022,77.0,77.009,97350000.0
2008-06-04 07:36:00,77.036,77.042,77.017,77.019,42220000.0
2008-06-04 07:37:00,77.03,77.051,77.021,77.021,35390000.0
2008-06-04 07:38:00,77.03,77.055,77.03,77.04,45950000.0
2008-06-04 07:39:00,77.052,77.052,77.029,77.029,12220000.0
2008-06-04 07:40:00,77.037,77.037,77.03,77.03,36970000.0
2008-06-04 07:41:00,77.043,77.07,77.043,77.045,58150000.0
2008-06-04 07:42:00,77.053,77.053,77.033,77.046,29730000.0
2008-06-04 07:43:00,77.028,77.045,77.01,77.02,81720000.0
2008-06-04 07:44:00,77.009,77.014,77.0,77.0,95060000.0
2008-06-04 07:45:00,77.042,77.042,77.013,77.013,42780000.0
2008-06-04 07:46:00,77.022,77.045,77.017,77.021,33750000.0
2008-06-04 07:47:00,77.033,77.033,77.004,77.033,57300000.0
2008-06-04 07:48:00,77.045,77.051,77.023,77.044,66650000.0
2008-06-04 07:49:00,77.024,77.053,77.024,77.03,101720000.0
2008-06-04 07:50:00,77.038,77.061,77.037,77.061,68230000.0
2008-06-04 07:51:00,77.072,77.076,77.07,77.075,124270000.0
2008-06-04 07:52:00,77.038,77.05,77.024,77.03,95230000.0
2008-06-04 07:53:00,77.022,77.053,77.022,77.053,46370000.0
2008-06-04 07:54:00,77.052,77.055,77.032,77.055,34120000.0
2008-06-04 07:55:00,77.03,77.054,77.026,77.054,42860000.0
2008-06-04 07:56:00,77.028,77.053,77.028,77.053,46040000.0
2008-06-04 07:57:00,77.055,77.055,77.032,77.038,32490000.0
2008-06-04 07:59:00,77.027,77.029,77.026,77.029,41940000.0
2008-06-04 08:00:00,77.061,77.061,77.02,77.022,66540000.0
2008-06-04 08:01:00,77.048,77.054,77.025,77.04,43310000.0
2008-06-04 08:02:00,77.044,77.044,77.024,77.028,55170000.0
2008-06-04 08:03:00,77.048,77.05,77.026,77.037,48380000.0
2008-06-04 08:04:00,77.048,77.049,77.046,77.047,40350000.0
2008-06-04 08:05:00,77.066,77.072,77.047,77.051,80600000.0
2008-06-04 08:06:00,77.056,77.08,77.046,77.048,83900000.0
2008-06-04 08:07:00,77.032,77.091,77.032,77.065,44770000.0
2008-06-04 08:08:00,77.059,77.088,77.059,77.088,45530000.0
2008-06-04 08:09:00,77.094,77.107,77.073,77.086,33860000.0
2008-06-04 08:10:00,77.092,77.103,77.083,77.103,22020000.0
2008-06-04 08:11:00,77.092,77.099,77.065,77.071,74040000.0
2008-06-04 08:12:00,77.094,77.094,77.053,77.053,68750000.0
2008-06-04 08:13:00,77.038,77.047,77.016,77.027,37720000.0
2008-06-04 08:14:00,77.012,77.041,77.012,77.02,71830000.0
2008-06-04 08:15:00,77.045,77.081,77.039,77.081,110880000.0
2008-06-04 08:16:00,77.059,77.073,77.038,77.044,69070000.0
2008-06-04 08:17:00,77.034,77.053,77.026,77.047,49600000.0
2008-06-04 08:18:00,77.064,77.069,77.009,77.025,26720000.0
2008-06-04 08:19:00,77.021,77.026,77.02,77.02,47880000.0
2008-06-04 08:20:00,77.033,77.051,77.015,77.022,118050000.0
2008-06-04 08:21:00,77.035,77.039,76.998,77.003,58470000.0
2008-06-04 08:22:00,77.009,77.04,76.98,76.984,74190000.0
2008-06-04 08:23:00,76.99,77.004,76.955,76.981,42580000.0
2008-06-04 08:24:00,77.038,77.038,76.962,76.972,85130000.0
2008-06-04 08:25:00,76.991,77.014,76.977,76.997,97090000.0
2008-06-04 08:26:00,76.99,77.018,76.986,76.986,78170000.0
2008-06-04 08:27:00,76.992,77.021,76.985,77.008,59350000.0
2008-06-04 08:28:00,76.996,77.014,76.966,77.006,122750000.0
2008-06-04 08:29:00,76.998,77.03,76.992,76.992,137050000.0
2008-06-04 08:30:00,77.019,77.019,76.968,76.974,83430000.0
2008-06-04 08:31:00,76.981,77.011,76.964,76.983,87310000.0
2008-06-04 08:32:00,76.962,77.006,76.962,76.975,90200000.0
2008-06-04 08:33:00,76.994,77.008,76.973,76.997,65270000.0
2008-06-04 08:34:00,76.989,77.0,76.973,76.973,111330000.0
2008-06-04 08:35:00,76.977,77.009,76.977,76.986,82200000.0
2008-06-04 08:36:00,77.031,77.031,76.986,77.0,82400000.0
2008-06-04 08:37:00,77.016,77.016,76.991,76.991,72410000.0
2008-06-04 08:38:00,76.996,77.012,76.99,76.99,73330000.0
2008-06-04 08:39:00,77.017,77.021,76.995,76.999,76780000.0
2008-06-04 08:40:00,77.015,77.021,76.992,77.007,62090000.0
2008-06-04 08:41:00,77.0,77.007,77.0,77.006,86950000.0
2008-06-04 08:42:00,77.035,77.04,77.016,77.02,76510000.0
2008-06-04 08:43:00,77.028,77.05,77.01,77.013,84760000.0
2008-06-04 08:44:00,76.999,77.008,76.999,77.008,67780000.0
2008-06-04 08:45:00,77.038,77.038,77.013,77.019,114540000.0
2008-06-04 08:46:00,76.997,77.009,76.982,76.992,102580000.0
2008-06-04 08:47:00,76.97,77.018,76.97,76.981,104710000.0
2008-06-04 08:48:00,76.992,76.992,76.957,76.982,61630000.0
2008-06-04 08:49:00,77.009,77.03,76.989,77.004,93190000.0
2008-06-04 08:50:00,77.017,77.017,76.985,76.992,83050000.0
2008-06-04 08:51:00,77.029,77.029,76.99,76.993,60190000.0
2008-06-04 08:52:00,76.985,77.013,76.985,77.008,20690000.0
2008-06-04 08:53:00,76.992,77.015,76.982,77.0,70210000.0
2008-06-04 08:54:00,77.022,77.022,76.98,76.985,51420000.0
2008-06-04 08:55:00,77.017,77.021,76.995,77.015,93870000.0
2008-06-04 08:56:00,76.991,77.024,76.991,77.012,131010000.0
2008-06-04 08:57:00,77.005,77.025,76.999,77.023,58840000.0
2008-06-04 08:58:00,76.995,77.01,76.992,76.997,57350000.0
2008-06-04 08:59:00,76.987,77.009,76.969,76.988,64970000.0
2008-06-04 09:00:00,76.986,76.986,76.949,76.969,112160000.0
2008-06-04 09:01:00,76.967,76.977,76.943,76.943,45470000.0
2008-06-04 09:02:00,76.928,76.951,76.928,76.932,51960000.0
2008-06-04 09:03:00,76.948,76.955,76.933,76.933,52310000.0
2008-06-04 09:04:00,76.937,76.937,76.922,76.922,67240000.0
2008-06-04 09:05:00,76.932,76.952,76.876,76.876,81560000.0
2008-06-04 09:06:00,76.89,76.909,76.884,76.891,48050000.0
2008-06-04 09:07:00,76.922,76.924,76.888,76.924,52370000.0
2008-06-04 09:08:00,76.89,76.912,76.888,76.901,56460000.0
2008-06-04 09:09:00,76.906,76.906,76.869,76.869,61930000.0
2008-06-04 09:10:00,76.878,76.911,76.871,76.911,39420000.0
2008-06-04 09:11:00,76.901,76.901,76.88,76.88,43020000.0
2008-06-04 09:12:00,76.895,76.895,76.875,76.895,102010000.0
2008-06-04 09:13:00,76.868,76.883,76.845,76.875,133020000.0
2008-06-04 09:14:00,76.868,76.892,76.855,76.874,98990000.0
2008-06-04 09:15:00,76.891,76.891,76.858,76.863,86810000.0
2008-06-04 09:16:00,76.894,76.894,76.858,76.893,64150000.0
2008-06-04 09:17:00,76.885,76.909,76.881,76.882,24890000.0
2008-06-04 09:18:00,76.897,76.916,76.882,76.902,49680000.0
2008-06-04 09:19:00,76.907,76.921,76.898,76.91,76230000.0
2008-06-04 09:20:00,76.903,76.932,76.902,76.916,128990000.0
2008-06-04 09:21:00,76.93,76.93,76.874,76.874,41350000.0
2008-06-04 09:22:00,76.888,76.907,76.879,76.884,35910000.0
2008-06-04 09:23:00,76.872,76.894,76.864,76.894,31360000.0
2008-06-04 09:24:00,76.88,76.88,76.836,76.852,28680000.0
2008-06-04 09:25:00,76.885,76.885,76.848,76.883,75460000.0
2008-06-04 09:26:00,76.858,76.872,76.851,76.868,65430000.0
2008-06-04 09:27:00,76.878,76.894,76.857,76.894,127500000.0
2008-06-04 09:28:00,76.862,76.881,76.855,76.87,95540000.0
2008-06-04 09:29:00,76.892,76.892,76.859,76.863,91640000.0
2008-06-04 09:30:00,76.886,76.893,76.816,76.832,122950000.0
2008-06-04 09:31:00,76.786,76.804,76.77,76.804,84970000.0
2008-06-04 09:32:00,76.813,76.813,76.768,76.802,95350000.0
2008-06-04 09:33:00,76.812,76.829,76.777,76.824,40550000.0
2008-06-04 09:34:00,76.821,76.854,76.812,76.812,37560000.0
2008-06-04 09:35:00,76.823,76.823,76.785,76.792,22050000.0
2008-06-04 09:36:00,76.793,76.793,76.749,76.766,44850000.0
2008-06-04 09:37:00,76.781,76.781,76.754,76.754,21950000.0
2008-06-04 09:38:00,76.763,76.764,76.735,76.764,45180000.0
2008-06-04 09:39:00,76.758,76.762,76.726,76.75,42160000.0
2008-06-04 09:40:00,76.713,76.742,76.711,76.711,110670000.0
2008-06-04 09:41:00,76.731,76.752,76.708,76.752,79080000.0
2008-06-04 09:42:00,76.747,76.753,76.735,76.744,68330000.0
2008-06-04 09:43:00,76.708,76.732,76.708,76.725,92080000.0
2008-06-04 09:44:00,76.724,76.769,76.724,76.741,136290000.0
2008-06-04 09:45:00,76.772,76.772,76.727,76.751,100090000.0
2008-06-04 09:46:00,76.725,76.736,76.703,76.721,155790000.0
2008-06-04 09:47:00,76.732,76.732,76.682,76.682,112790000.0
2008-06-04 09:48:00,76.698,76.713,76.685,76.713,84550000.0
2008-06-04 09:49:00,76.701,76.742,76.701,76.721,83700000.0
2008-06-04 09:50:00,76.744,76.744,76.715,76.734,90460000.0
2008-06-04 09:51:00,76.731,76.769,76.706,76.756,65110000.0
2008-06-04 09:52:00,76.773,76.79,76.747,76.753,82280000.0
2008-06-04 09:53:00,76.732,76.769,76.732,76.754,72420000.0
2008-06-04 09:54:00,76.776,76.776,76.752,76.752,29540000.0
2008-06-04 09:55:00,76.754,76.755,76.702,76.755,77640000.0
2008-06-04 09:56:00,76.75,76.766,76.734,76.766,75200000.0
2008-06-04 09:57:00,76.765,76.765,76.754,76.757,122460000.0
2008-06-04 09:58:00,76.72,76.768,76.72,76.763,87380000.0
2008-06-04 09:59:00,76.739,76.761,76.732,76.732,82970000.0
2008-06-04 10:00:00,76.755,76.761,76.736,76.754,77330000.0
2008-06-04 10:01:00,76.766,76.769,76.737,76.769,90200000.0
2008-06-04 10:02:00,76.75,76.768,76.745,76.752,48800000.0
2008-06-04 10:03:00,76.763,76.763,76.716,76.721,48500000.0
2008-06-04 10:04:00,76.723,76.723,76.698,76.723,83030000.0
2008-06-04 10:05:00,76.718,76.746,76.694,76.746,75820000.0
2008-06-04 10:06:00,76.749,76.76,76.73,76.745,67290000.0
2008-06-04 10:07:00,76.736,76.745,76.714,76.718,83230000.0
2008-06-04 10:08:00,76.727,76.733,76.713,76.713,53040000.0
2008-06-04 10:09:00,76.724,76.74,76.705,76.729,69570000.0
2008-06-04 10:10:00,76.72,76.739,76.715,76.719,68460000.0
2008-06-04 10:11:00,76.726,76.735,76.721,76.729,41430000.0
2008-06-04 10:12:00,76.754,76.754,76.724,76.724,100520000.0
2008-06-04 10:13:00,76.726,76.729,76.719,76.719,99330000.0
2008-06-04 10:14:00,76.728,76.733,76.704,76.726,87210000.0
2008-06-04 10:15:00,76.732,76.732,76.705,76.719,69670000.0
2008-06-04 10:16:00,76.689,76.704,76.682,76.703,57550000.0
2008-06-04 10:17:00,76.667,76.681,76.644,76.668,77530000.0
2008-06-04 10:18:00,76.666,76.674,76.657,76.659,72890000.0
2008-06-04 10:19:00,76.65,76.659,76.631,76.631,31640000.0
2008-06-04 10:20:00,76.622,76.642,76.616,76.63,43300000.0
2008-06-04 10:21:00,76.661,76.661,76.627,76.656,39690000.0
2008-06-04 10:22:00,76.648,76.672,76.645,76.651,68350000.0
2008-06-04 10:23:00,76.651,76.655,76.606,76.623,83500000.0
2008-06-04 10:24:00,76.612,76.612,76.576,76.578,93240000.0
2008-06-04 10:25:00,76.573,76.607,76.559,76.589,62370000.0
2008-06-04 10:26:00,76.609,76.635,76.583,76.585,115840000.0
2008-06-04 10:27:00,76.597,76.613,76.583,76.596,104970000.0
2008-06-04 10:28:00,76.586,76.607,76.56,76.593,96210000.0
2008-06-04 10:29:00,76.608,76.648,76.599,76.648,129360000.0
2008-06-04 10:30:00,76.649,76.649,76.616,76.631,123290000.0
2008-06-04 10:31:00,76.64,76.657,76.64,76.657,68500000.0
2008-06-04 10:32:00,76.646,76.667,76.625,76.64,101550000.0
2008-06-04 10:33:00,76.645,76.659,76.623,76.623,128270000.0
2008-06-04 10:34:00,76.624,76.646,76.624,76.644,20660000.0
2008-06-04 10:35:00,76.645,76.671,76.636,76.646,125510000.0
2008-06-04 10:36:00,76.666,76.702,76.655,76.702,118530000.0
2008-06-04 10:37:00,76.701,76.727,76.697,76.716,74390000.0
2008-06-04 10:38:00,76.707,76.727,76.68,76.71,93100000.0
2008-06-04 10:39:00,76.722,76.722,76.702,76.711,132340000.0
2008-06-04 10:40:00,76.717,76.759,76.717,76.75,11270000.0
2008-06-04 10:41:00,76.728,76.753,76.721,76.721,61870000.0
2008-06-04 10:42:00,76.741,76.744,76.715,76.718,63910000.0
2008-06-04 10:43:00,76.709,76.735,76.706,76.714,84650000.0
2008-06-04 10:44:00,76.711,76.727,76.706,76.706,91630000.0
2008-06-04 10:45:00,76.74,76.755,76.723,76.744,66600000.0
2008-06-04 10:46:00,76.738,76.757,76.723,76.738,114340000.0
2008-06-04 10:47:00,76.728,76.731,76.713,76.718,43430000.0
2008-06-04 10:48:00,76.727,76.74,76.714,76.727,109450000.0
2008-06-04 10:49:00,76.72,76.733,76.716,76.717,82210000.0
2008-06-04 10:50:00,76.741,76.741,76.707,76.711,72640000.0
2008-06-04 10:51:00,76.714,76.728,76.671,76.683,86030000.0
2008-06-04 10:52:00,76.668,76.679,76.65,76.678,87380000.0
2008-06-04 10:53:00,76.673,76.698,76.673,76.673,84170000.0
2008-06-04 10:54:00,76.693,76.702,76.66,76.702,116180000.0
2008-06-04 10:55:00,76.692,76.726,76.692,76.698,85410000.0
2008-06-04 10:56:00,76.684,76.713,76.684,76.699,77470000.0
2008-06-04 10:57:00,76.713,76.713,76.677,76.704,61140000.0
2008-06-04 10:58:00,76.697,76.697,76.673,76.681,52030000.0
2008-06-04 10:59:00,76.692,76.703,76.683,76.703,92970000.0
2008-06-04 11:00:00,76.704,76.734,76.683,76.734,67370000.0
2008-06-04 11:01:00,76.702,76.733,76.701,76.724,84370000.0
2008-06-04 11:02:00,76.717,76.728,76.694,76.694,98870000.0
2008-06-04 11:03:00,76.678,76.701,76.667,76.687,97380000.0
2008-06-04 11:04:00,76.698,76.721,76.698,76.714,59400000.0
2008-06-04 11:05:00,76.698,76.705,76.692,76.705,81050000.0
2008-06-04 11:06:00,76.715,76.773,76.71,76.773,88580000.0
2008-06-04 11:07:00,76.756,76.769,76.727,76.727,110090000.0
2008-06-04 11:08:00,76.735,76.773,76.728,76.771,93720000.0
2008-06-04 11:09:00,76.789,76.801,76.747,76.747,74680000.0
2008-06-04 11:10:00,76.756,76.774,76.756,76.761,45250000.0
2008-06-04 11:11:00,76.746,76.766,76.738,76.738,89990000.0
2008-06-04 11:12:00,76.758,76.772,76.754,76.76,116660000.0
2008-06-04 11:13:00,76.771,76.79,76.762,76.773,107990000.0
2008-06-04 11:14:00,76.764,76.797,76.756,76.772,118490000.0
2008-06-04 11:15:00,76.818,76.818,76.718,76.718,129360000.0
2008-06-04 11:16:00,76.724,76.77,76.719,76.746,123340000.0
2008-06-04 11:17:00,76.741,76.755,76.741,76.755,76110000.0
2008-06-04 11:18:00,76.764,76.767,76.728,76.732,109310000.0
2008-06-04 11:19:00,76.724,76.759,76.717,76.717,71200000.0
2008-06-04 11:20:00,76.725,76.726,76.718,76.718,72730000.0
2008-06-04 11:21:00,76.764,76.764,76.712,76.714,81930000.0
2008-06-04 11:22:00,76.718,76.732,76.705,76.723,88230000.0
2008-06-04 11:23:00,76.735,76.735,76.694,76.694,53620000.0
2008-06-04 11:24:00,76.702,76.72,76.697,76.715,90580000.0
2008-06-04 11:25:00,76.712,76.731,76.703,76.703,76060000.0
2008-06-04 11:26:00,76.717,76.733,76.703,76.703,86520000.0
2008-06-04 11:27:00,76.708,76.734,76.694,76.694,93850000.0
2008-06-04 11:28:00,76.682,76.689,76.675,76.679,67180000.0
2008-06-04 11:29:00,76.685,76.707,76.677,76.707,88630000.0
2008-06-04 11:30:00,76.712,76.712,76.677,76.704,102670000.0
2008-06-04 11:31:00,76.717,76.729,76.705,76.718,81120000.0
2008-06-04 11:32:00,76.723,76.723,76.699,76.699,92560000.0
2008-06-04 11:33:00,76.725,76.728,76.719,76.72,78730000.0
2008-06-04 11:36:00,76.76,76.76,76.71,76.717,100560000.0
2008-06-04 11:37:00,76.701,76.718,76.672,76.691,83120000.0
2008-06-04 11:38:00,76.67,76.675,76.639,76.642,117340000.0
2008-06-04 11:39:00,76.658,76.674,76.628,76.674,73970000.0
2008-06-04 11:40:00,76.653,76.671,76.653,76.667,54840000.0
2008-06-04 11:41:00,76.676,76.676,76.656,76.67,66170000.0
2008-06-04 11:42:00,76.682,76.682,76.636,76.636,101940000.0
2008-06-04 11:43:00,76.657,76.659,76.635,76.642,140750000.0
2008-06-04 11:44:00,76.653,76.669,76.646,76.651,69650000.0
2008-06-04 11:45:00,76.677,76.677,76.617,76.627,95330000.0
2008-06-04 11:46:00,76.642,76.659,76.623,76.631,91600000.0
2008-06-04 11:47:00,76.64,76.666,76.634,76.666,119310000.0
2008-06-04 11:48:00,76.654,76.655,76.629,76.655,91760000.0
2008-06-04 11:49:00,76.651,76.659,76.637,76.658,54930000.0
2008-06-04 11:50:00,76.644,76.644,76.613,76.637,53230000.0
2008-06-04 11:51:00,76.657,76.66,76.637,76.646,47530000.0
2008-06-04 11:52:00,76.665,76.665,76.645,76.651,70390000.0
2008-06-04 11:53:00,76.671,76.683,76.663,76.671,69320000.0
2008-06-04 11:54:00,76.686,76.686,76.655,76.669,72640000.0
2008-06-04 11:55:00,76.639,76.659,76.635,76.647,106020000.0
2008-06-04 11:56:00,76.642,76.673,76.637,76.673,59710000.0
2008-06-04 11:57:00,76.673,76.673,76.641,76.649,61660000.0
2008-06-04 11:58:00,76.658,76.661,76.64,76.64,81180000.0
2008-06-04 11:59:00,76.645,76.648,76.617,76.623,81760000.0
2008-06-04 12:00:00,76.641,76.641,76.612,76.625,75940000.0
2008-06-04 12:01:00,76.643,76.648,76.639,76.64,87830000.0
2008-06-04 12:02:00,76.618,76.633,76.612,76.633,44420000.0
2008-06-04 12:03:00,76.628,76.643,76.622,76.643,46450000.0
2008-06-04 12:04:00,76.626,76.626,76.618,76.625,71250000.0
2008-06-04 12:05:00,76.624,76.65,76.624,76.637,83190000.0
2008-06-04 12:06:00,76.659,76.669,76.649,76.669,64070000.0
2008-06-04 12:07:00,76.661,76.674,76.652,76.674,40770000.0
2008-06-04 12:08:00,76.672,76.684,76.665,76.678,105630000.0
2008-06-04 12:09:00,76.69,76.695,76.679,76.694,112670000.0
2008-06-04 12:10:00,76.672,76.692,76.672,76.685,78480000.0
2008-06-04 12:11:00,76.675,76.675,76.651,76.651,75350000.0
2008-06-04 12:12:00,76.667,76.667,76.637,76.664,97090000.0
2008-06-04 12:13:00,76.641,76.67,76.641,76.663,97300000.0
2008-06-04 12:14:00,76.656,76.66,76.634,76.649,43500000.0
2008-06-04 12:15:00,76.651,76.655,76.6,76.606,36280000.0
2008-06-04 12:16:00,76.619,76.638,76.604,76.619,43120000.0
2008-06-04 12:17:00,76.618,76.631,76.613,76.625,11890000.0
2008-06-04 12:18:00,76.624,76.627,76.59,76.608,32220000.0
2008-06-04 12:19:00,76.635,76.643,76.617,76.643,58180000.0
2008-06-04 12:20:00,76.629,76.629,76.628,76.629,32210000.0
2008-06-04 12:21:00,76.659,76.659,76.657,76.658,83430000.0
2008-06-04 12:22:00,76.616,76.627,76.607,76.616,100190000.0
2008-06-04 12:23:00,76.642,76.644,76.623,76.644,42430000.0
2008-06-04 12:24:00,76.641,76.641,76.614,76.618,35730000.0
2008-06-04 12:25:00,76.61,76.627,76.603,76.603,62890000.0
2008-06-04 12:26:00,76.614,76.646,76.614,76.646,66470000.0
2008-06-04 12:27:00,76.636,76.64,76.625,76.63,104670000.0
2008-06-04 12:28:00,76.625,76.661,76.625,76.661,71690000.0
2008-06-04 12:29:00,76.634,76.659,76.634,76.647,127920000.0
2008-06-04 12:30:00,76.667,76.667,76.631,76.631,108570000.0
2008-06-04 12:31:00,76.637,76.643,76.63,76.63,51940000.0
2008-06-04 12:32:00,76.618,76.625,76.618,76.625,35390000.0
2008-06-04 12:33:00,76.655,76.655,76.621,76.621,41250000.0
2008-06-04 12:34:00,76.628,76.657,76.617,76.641,51080000.0
2008-06-04 12:35:00,76.638,76.652,76.63,76.63,30470000.0
2008-06-04 12:36:00,76.653,76.653,76.624,76.624,12410000.0
2008-06-04 12:37:00,76.627,76.636,76.627,76.636,43990000.0
2008-06-04 12:38:00,76.623,76.632,76.614,76.628,63390000.0
2008-06-04 12:39:00,76.628,76.635,76.615,76.635,49150000.0
2008-06-04 12:40:00,76.619,76.641,76.608,76.635,52720000.0
2008-06-04 12:41:00,76.621,76.655,76.607,76.628,50710000.0
2008-06-04 12:42:00,76.654,76.654,76.613,76.627,34380000.0
2008-06-04 12:43:00,76.616,76.629,76.605,76.605,86150000.0
2008-06-04 12:44:00,76.611,76.66,76.607,76.611,89750000.0
2008-06-04 12:45:00,76.636,76.649,76.606,76.629,47810000.0
2008-06-04 12:46:00,76.634,76.634,76.613,76.619,48760000.0
2008-06-04 12:47:00,76.611,76.632,76.611,76.632,32310000.0
2008-06-04 12:48:00,76.641,76.641,76.606,76.618,22620000.0
2008-06-04 12:49:00,76.606,76.61,76.587,76.609,73960000.0
2008-06-04 12:50:00,76.638,76.65,76.597,76.602,70620000.0
2008-06-04 12:51:00,76.611,76.623,76.611,76.619,38610000.0
2008-06-04 12:52:00,76.633,76.633,76.608,76.62,64940000.0
2008-06-04 12:53:00,76.605,76.635,76.605,76.635,105290000.0
2008-06-04 12:54:00,76.634,76.638,76.617,76.622,66460000.0
2008-06-04 12:55:00,76.627,76.627,76.621,76.621,44190000.0
2008-06-04 12:56:00,76.629,76.631,76.621,76.621,27330000.0
2008-06-04 12:57:00,76.645,76.645,76.622,76.629,50940000.0
2008-06-04 12:58:00,76.642,76.672,76.628,76.63,128140000.0
2008-06-04 12:59:00,76.623,76.635,76.614,76.621,62450000.0
2008-06-04 13:00:00,76.641,76.641,76.596,76.6,77630000.0
2008-06-04 13:01:00,76.608,76.618,76.591,76.603,46290000.0
2008-06-04 13:02:00,76.606,76.607,76.597,76.598,85540000.0
2008-06-04 13:03:00,76.619,76.628,76.604,76.614,88350000.0
2008-06-04 13:04:00,76.611,76.641,76.611,76.633,79220000.0
2008-06-04 13:05:00,76.646,76.646,76.623,76.623,57380000.0
2008-06-04 13:06:00,76.647,76.648,76.64,76.648,120720000.0
2008-06-04 13:07:00,76.631,76.66,76.631,76.633,124640000.0
2008-06-04 13:08:00,76.642,76.662,76.642,76.651,85390000.0
2008-06-04 13:09:00,76.667,76.681,76.663,76.676,86010000.0
2008-06-04 13:10:00,76.666,76.7,76.662,76.662,91480000.0
2008-06-04 13:11:00,76.666,76.669,76.647,76.669,64720000.0
2008-06-04 13:12:00,76.672,76.672,76.646,76.665,110300000.0
2008-06-04 13:13:00,76.659,76.679,76.655,76.668,79670000.0
2008-06-04 13:14:00,76.68,76.692,76.674,76.687,78860000.0
2008-06-04 13:15:00,76.697,76.697,76.667,76.695,74150000.0
2008-06-04 13:16:00,76.688,76.7,76.673,76.673,76500000.0
2008-06-04 13:17:00,76.681,76.693,76.675,76.68,77650000.0
2008-06-04 13:18:00,76.696,76.696,76.674,76.688,72910000.0
2008-06-04 13:19:00,76.658,76.67,76.645,76.666,82140000.0
2008-06-04 13:20:00,76.631,76.661,76.631,76.632,84720000.0
2008-06-04 13:21:00,76.649,76.661,76.646,76.65,81730000.0
2008-06-04 13:22:00,76.642,76.683,76.642,76.674,71050000.0
2008-06-04 13:23:00,76.668,76.676,76.665,76.676,123010000.0
2008-06-04 13:24:00,76.681,76.681,76.646,76.65,115100000.0
2008-06-04 13:25:00,76.665,76.699,76.665,76.695,97040000.0
2008-06-04 13:26:00,76.679,76.699,76.675,76.678,63830000.0
2008-06-04 13:27:00,76.693,76.698,76.678,76.694,93320000.0
2008-06-04 13:28:00,76.696,76.743,76.686,76.743,84470000.0
2008-06-04 13:29:00,76.711,76.732,76.711,76.721,55730000.0
2008-06-04 13:30:00,76.731,76.731,76.683,76.683,22770000.0
2008-06-04 13:31:00,76.694,76.703,76.666,76.685,73560000.0
2008-06-04 13:32:00,76.704,76.704,76.666,76.67,50990000.0
2008-06-04 13:33:00,76.687,76.702,76.666,76.702,88830000.0
2008-06-04 13:34:00,76.681,76.696,76.68,76.68,134180000.0
2008-06-04 13:35:00,76.7,76.721,76.7,76.718,62620000.0
2008-06-04 13:36:00,76.729,76.742,76.729,76.737,54440000.0
2008-06-04 13:37:00,76.743,76.743,76.727,76.732,65660000.0
2008-06-04 13:38:00,76.744,76.76,76.734,76.756,103750000.0
2008-06-04 13:39:00,76.764,76.764,76.729,76.737,49730000.0
2008-06-04 13:40:00,76.734,76.763,76.728,76.735,55360000.0
2008-06-04 13:41:00,76.75,76.771,76.737,76.768,49520000.0
2008-06-04 13:42:00,76.748,76.753,76.732,76.753,67410000.0
2008-06-04 13:43:00,76.767,76.803,76.751,76.803,78480000.0
2008-06-04 13:44:00,76.8,76.818,76.793,76.793,53460000.0
2008-06-04 13:45:00,76.813,76.813,76.774,76.787,62970000.0
2008-06-04 13:46:00,76.78,76.801,76.776,76.776,56910000.0
2008-06-04 13:47:00,76.798,76.802,76.782,76.786,62490000.0
2008-06-04 13:48:00,76.804,76.804,76.772,76.782,38510000.0
2008-06-04 13:49:00,76.761,76.769,76.744,76.747,42680000.0
2008-06-04 13:50:00,76.762,76.762,76.734,76.734,101460000.0
2008-06-04 13:51:00,76.767,76.768,76.738,76.758,134470000.0
2008-06-04 13:52:00,76.745,76.75,76.728,76.731,99300000.0
2008-06-04 13:53:00,76.741,76.761,76.738,76.748,73000000.0
2008-06-04 13:54:00,76.78,76.814,76.751,76.804,62620000.0
2008-06-04 13:55:00,76.813,76.819,76.794,76.802,29550000.0
2008-06-04 13:56:00,76.812,76.831,76.798,76.831,52950000.0
2008-06-04 13:57:00,76.853,76.853,76.799,76.821,73430000.0
2008-06-04 13:58:00,76.832,76.832,76.771,76.789,123280000.0
2008-06-04 13:59:00,76.777,76.798,76.772,76.781,39870000.0
2008-06-04 14:00:00,76.78,76.795,76.772,76.772,36890000.0
2008-06-04 14:01:00,76.776,76.776,76.744,76.75,33860000.0
2008-06-04 14:02:00,76.725,76.737,76.7,76.725,26350000.0
2008-06-04 14:03:00,76.749,76.763,76.725,76.755,68290000.0
2008-06-04 14:04:00,76.764,76.772,76.742,76.742,62170000.0
2008-06-04 14:05:00,76.751,76.771,76.743,76.757,128010000.0
2008-06-04 14:06:00,76.771,76.771,76.727,76.727,101230000.0
2008-06-04 14:07:00,76.732,76.762,76.724,76.724,93170000.0
2008-06-04 14:08:00,76.731,76.753,76.727,76.737,117150000.0
2008-06-04 14:09:00,76.736,76.743,76.719,76.743,87940000.0
2008-06-04 14:10:00,76.721,76.725,76.719,76.719,92680000.0
2008-06-04 14:11:00,76.725,76.74,76.715,76.719,44430000.0
2008-06-04 14:12:00,76.737,76.741,76.722,76.738,39500000.0
2008-06-04 14:13:00,76.709,76.732,76.704,76.704,26340000.0
2008-06-04 14:14:00,76.712,76.729,76.705,76.718,46860000.0
2008-06-04 14:15:00,76.729,76.874,76.676,76.864,20180000.0
2008-06-04 14:16:00,76.865,76.888,76.833,76.869,49190000.0
2008-06-04 14:17:00,76.874,76.904,76.856,76.885,45340000.0
2008-06-04 14:18:00,76.921,76.932,76.899,76.909,107020000.0
2008-06-04 14:19:00,76.929,76.929,76.866,76.866,81430000.0
2008-06-04 14:20:00,76.882,76.911,76.872,76.88,63040000.0
2008-06-04 14:21:00,76.9,76.919,76.895,76.902,86910000.0
2008-06-04 14:22:00,76.891,76.906,76.872,76.872,129710000.0
2008-06-04 14:23:00,76.851,76.869,76.827,76.855,104620000.0
2008-06-04 14:24:00,76.826,76.849,76.826,76.845,149930000.0
2008-06-04 14:25:00,76.85,76.897,76.85,76.868,126290000.0
2008-06-04 14:26:00,76.857,76.889,76.846,76.889,85250000.0
2008-06-04 14:27:00,76.893,76.893,76.855,76.855,71120000.0
2008-06-04 14:28:00,76.863,76.88,76.845,76.868,91590000.0
2008-06-04 14:29:00,76.857,76.873,76.845,76.845,72770000.0
2008-06-04 14:30:00,76.857,76.859,76.829,76.847,81620000.0
2008-06-04 14:31:00,76.843,76.872,76.835,76.872,75250000.0
2008-06-04 14:32:00,76.859,76.862,76.811,76.823,32610000.0
2008-06-04 14:33:00,76.838,76.86,76.818,76.86,77110000.0
2008-06-04 14:34:00,76.887,76.906,76.869,76.896,79570000.0
2008-06-04 14:35:00,76.888,76.907,76.868,76.884,126130000.0
2008-06-04 14:36:00,76.883,76.883,76.862,76.862,94270000.0
2008-06-04 14:37:00,76.872,76.9,76.872,76.88,84160000.0
2008-06-04 14:38:00,76.894,76.894,76.866,76.869,77760000.0
2008-06-04 14:39:00,76.88,76.88,76.804,76.804,89170000.0
2008-06-04 14:40:00,76.83,76.847,76.81,76.813,45920000.0
2008-06-04 14:41:00,76.813,76.828,76.793,76.793,48210000.0
2008-06-04 14:42:00,76.808,76.83,76.795,76.823,89490000.0
2008-06-04 14:43:00,76.84,76.84,76.799,76.81,75220000.0
2008-06-04 14:44:00,76.825,76.835,76.789,76.817,71120000.0
2008-06-04 14:45:00,76.849,76.851,76.823,76.835,85790000.0
2008-06-04 14:46:00,76.826,76.84,76.792,76.812,53400000.0
2008-06-04 14:47:00,76.785,76.83,76.785,76.83,69220000.0
2008-06-04 14:48:00,76.828,76.831,76.814,76.825,63700000.0
2008-06-04 14:49:00,76.821,76.846,76.812,76.846,43140000.0
2008-06-04 14:50:00,76.818,76.833,76.806,76.829,98870000.0
2008-06-04 14:51:00,76.825,76.825,76.785,76.799,99130000.0
2008-06-04 14:52:00,76.804,76.804,76.775,76.788,86120000.0
2008-06-04 14:53:00,76.81,76.818,76.776,76.815,74470000.0
2008-06-04 14:54:00,76.814,76.814,76.773,76.773,63930000.0
2008-06-04 14:55:00,76.776,76.788,76.73,76.768,73310000.0
2008-06-04 14:56:00,76.793,76.798,76.774,76.792,66270000.0
2008-06-04 14:57:00,76.807,76.811,76.777,76.787,29380000.0
2008-06-04 14:58:00,76.805,76.811,76.781,76.782,48860000.0
2008-06-04 14:59:00,76.806,76.806,76.768,76.773,35160000.0
2008-06-04 15:00:00,76.773,76.782,76.745,76.757,60350000.0
2008-06-04 15:01:00,76.772,76.791,76.761,76.778,96190000.0
2008-06-04 15:02:00,76.755,76.799,76.755,76.799,95050000.0
2008-06-04 15:03:00,76.799,76.821,76.787,76.803,62450000.0
2008-06-04 15:04:00,76.789,76.795,76.78,76.795,112250000.0
2008-06-04 15:05:00,76.771,76.788,76.759,76.776,94670000.0
2008-06-04 15:06:00,76.759,76.759,76.722,76.733,87620000.0
2008-06-04 15:07:00,76.722,76.765,76.717,76.751,129590000.0
2008-06-04 15:08:00,76.765,76.765,76.742,76.763,123070000.0
2008-06-04 15:09:00,76.764,76.77,76.745,76.758,76640000.0
2008-06-04 15:10:00,76.734,76.761,76.734,76.738,97390000.0
2008-06-04 15:11:00,76.748,76.77,76.742,76.753,137470000.0
2008-06-04 15:12:00,76.771,76.782,76.761,76.761,13220000.0
2008-06-04 15:13:00,76.766,76.766,76.748,76.757,77010000.0
2008-06-04 15:14:00,76.765,76.771,76.738,76.771,65600000.0
2008-06-04 15:15:00,76.761,76.771,76.748,76.758,72860000.0
2008-06-04 15:16:00,76.756,76.799,76.756,76.799,94950000.0
2008-06-04 15:17:00,76.788,76.799,76.761,76.778,55680000.0
2008-06-04 15:18:00,76.793,76.795,76.755,76.777,65420000.0
2008-06-04 15:19:00,76.773,76.802,76.751,76.797,78770000.0
2008-06-04 15:20:00,76.773,76.799,76.773,76.774,90370000.0
2008-06-04 15:21:00,76.807,76.808,76.78,76.78,70750000.0
2008-06-04 15:22:00,76.773,76.8,76.773,76.776,90300000.0
2008-06-04 15:23:00,76.773,76.788,76.761,76.783,44640000.0
2008-06-04 15:24:00,76.791,76.819,76.784,76.808,53280000.0
2008-06-04 15:25:00,76.803,76.832,76.803,76.823,66920000.0
2008-06-04 15:26:00,76.849,76.864,76.836,76.864,78210000.0
2008-06-04 15:27:00,76.868,76.88,76.847,76.867,66050000.0
2008-06-04 15:28:00,76.84,76.853,76.84,76.847,35740000.0
2008-06-04 15:29:00,76.855,76.861,76.836,76.838,115410000.0
2008-06-04 15:30:00,76.867,76.889,76.845,76.877,119350000.0
2008-06-04 15:31:00,76.869,76.882,76.851,76.866,79530000.0
2008-06-04 15:32:00,76.849,76.878,76.846,76.858,69520000.0
2008-06-04 15:33:00,76.855,76.892,76.84,76.892,101310000.0
2008-06-04 15:34:00,76.878,76.878,76.837,76.852,103580000.0
2008-06-04 15:35:00,76.826,76.883,76.826,76.86,45950000.0
2008-06-04 15:36:00,76.887,76.9,76.868,76.887,41110000.0
2008-06-04 15:37:00,76.905,76.914,76.887,76.907,47750000.0
2008-06-04 15:38:00,76.895,76.917,76.886,76.89,91510000.0
2008-06-04 15:39:00,76.912,76.951,76.9,76.906,37460000.0
2008-06-04 15:40:00,76.928,76.965,76.921,76.949,55640000.0
2008-06-04 15:41:00,76.943,76.989,76.941,76.976,31260000.0
2008-06-04 15:42:00,76.996,77.027,76.978,76.985,79700000.0
2008-06-04 15:43:00,76.971,77.006,76.961,76.992,99540000.0
2008-06-04 15:44:00,76.991,77.067,76.991,77.055,46480000.0
2008-06-04 15:45:00,77.064,77.078,77.022,77.038,33900000.0
2008-06-04 15:46:00,77.029,77.047,77.009,77.022,59100000.0
2008-06-04 15:47:00,77.031,77.066,77.031,77.041,69430000.0
2008-06-04 15:48:00,77.063,77.096,77.044,77.092,109770000.0
2008-06-04 15:49:00,77.116,77.14,77.1,77.121,67490000.0
2008-06-04 15:50:00,77.13,77.132,77.103,77.132,131520000.0
2008-06-04 15:51:00,77.123,77.123,77.076,77.091,99040000.0
2008-06-04 15:52:00,77.086,77.098,77.066,77.079,49690000.0
2008-06-04 15:53:00,77.062,77.073,77.037,77.043,34570000.0
2008-06-04 15:54:00,77.061,77.061,77.015,77.045,42290000.0
2008-06-04 15:55:00,77.037,77.052,77.023,77.027,44650000.0
2008-06-04 15:56:00,77.033,77.038,77.015,77.036,32530000.0
2008-06-04 15:57:00,77.048,77.049,77.032,77.041,9780000.0
2008-06-04 15:58:00,77.037,77.049,77.013,77.013,45400000.0
2008-06-04 15:59:00,77.037,77.037,77.004,77.025,65110000.0
2008-06-04 16:00:00,77.029,77.176,76.941,77.142,46710000.0
2008-06-04 16:01:00,77.12,77.124,77.078,77.114,53180000.0
2008-06-04 16:02:00,77.083,77.097,77.017,77.042,50770000.0
2008-06-04 16:03:00,77.065,77.067,77.02,77.067,39390000.0
2008-06-04 16:04:00,77.086,77.11,77.059,77.11,83620000.0
2008-06-04 16:05:00,77.096,77.096,77.048,77.071,78340000.0
2008-06-04 16:06:00,77.068,77.075,77.048,77.075,40880000.0
2008-06-04 16:07:00,77.065,77.106,77.056,77.07,43100000.0
2008-06-04 16:08:00,77.071,77.086,77.042,77.06,30820000.0
2008-06-04 16:09:00,77.087,77.087,77.03,77.033,22990000.0
2008-06-04 16:10:00,77.043,77.051,76.982,76.982,64180000.0
2008-06-04 16:11:00,77.001,77.015,76.967,77.006,71450000.0
2008-06-04 16:12:00,77.053,77.053,76.992,77.027,40100000.0
2008-06-04 16:13:00,77.001,77.044,76.986,77.044,69120000.0
2008-06-04 16:14:00,77.031,77.049,77.017,77.043,110350000.0
2008-06-04 16:15:00,77.044,77.048,77.01,77.021,66120000.0
2008-06-04 16:16:00,77.038,77.038,76.999,77.01,40310000.0
2008-06-04 16:17:00,77.029,77.042,77.013,77.013,30840000.0
2008-06-04 16:18:00,77.032,77.032,76.973,76.973,48820000.0
2008-06-04 16:19:00,76.973,76.973,76.953,76.954,115900000.0
2008-06-04 16:20:00,76.939,76.948,76.877,76.884,66580000.0
2008-06-04 16:21:00,76.912,76.927,76.886,76.916,73050000.0
2008-06-04 16:22:00,76.902,76.952,76.9,76.94,42330000.0
2008-06-04 16:23:00,76.917,76.948,76.917,76.918,81370000.0
2008-06-04 16:24:00,76.943,76.978,76.942,76.956,96570000.0
2008-06-04 16:25:00,76.97,76.988,76.957,76.969,73600000.0
2008-06-04 16:26:00,76.984,77.022,76.976,77.022,59420000.0
2008-06-04 16:27:00,77.027,77.033,77.002,77.017,111530000.0
2008-06-04 16:28:00,77.03,77.037,76.996,77.009,138490000.0
2008-06-04 16:29:00,77.003,77.021,76.998,77.009,77450000.0
2008-06-04 16:30:00,77.038,77.04,77.016,77.026,83990000.0
2008-06-04 16:31:00,77.041,77.067,77.012,77.012,93280000.0
2008-06-04 16:32:00,77.022,77.029,76.987,77.029,63560000.0
2008-06-04 16:33:00,77.021,77.037,76.977,76.977,119190000.0
2008-06-04 16:34:00,76.982,77.013,76.982,77.013,75540000.0
2008-06-04 16:35:00,76.962,77.022,76.944,77.003,86940000.0
2008-06-04 16:36:00,77.027,77.047,76.991,77.016,70170000.0
2008-06-04 16:37:00,77.007,77.047,76.99,77.038,78920000.0
2008-06-04 16:38:00,77.044,77.066,76.96,77.008,77400000.0
2008-06-04 16:39:00,77.027,77.027,76.94,76.968,68430000.0
2008-06-04 16:40:00,76.979,76.989,76.933,76.935,83920000.0
2008-06-04 16:41:00,76.954,77.008,76.932,76.936,84110000.0
2008-06-04 16:42:00,76.954,76.979,76.931,76.942,76830000.0
2008-06-04 16:43:00,76.933,76.973,76.93,76.933,69360000.0
2008-06-04 16:44:00,76.953,76.988,76.93,76.953,124970000.0
2008-06-04 16:45:00,76.973,76.98,76.94,76.966,99610000.0
2008-06-04 16:46:00,76.941,76.957,76.928,76.932,98630000.0
2008-06-04 16:47:00,76.922,76.949,76.911,76.938,65540000.0
2008-06-04 16:48:00,76.921,76.939,76.909,76.921,93440000.0
2008-06-04 16:49:00,76.911,76.942,76.888,76.902,79520000.0
2008-06-04 16:50:00,76.901,76.931,76.892,76.903,60080000.0
2008-06-04 16:51:00,76.93,76.93,76.896,76.915,22540000.0
2008-06-04 16:52:00,76.941,76.958,76.921,76.956,78280000.0
2008-06-04 16:53:00,76.974,76.987,76.954,76.961,46330000.0
2008-06-04 16:54:00,76.995,77.002,76.976,77.002,101440000.0
2008-06-04 16:55:00,76.987,77.003,76.973,76.978,128400000.0
2008-06-04 16:56:00,76.995,77.012,76.984,77.012,57760000.0
2008-06-04 16:57:00,76.962,77.035,76.962,77.03,50140000.0
2008-06-04 16:58:00,77.025,77.044,77.006,77.025,65380000.0
2008-06-04 16:59:00,77.0,77.016,76.965,76.971,98000000.0
2008-06-04 17:00:00,77.002,77.002,76.954,76.979,45650000.0
2008-06-04 17:01:00,76.969,76.984,76.958,76.97,56280000.0
2008-06-04 17:02:00,76.999,77.021,76.977,76.989,60900000.0
2008-06-04 17:03:00,77.003,77.003,76.973,76.989,70540000.0
2008-06-04 17:04:00,76.986,77.022,76.984,76.984,77980000.0
2008-06-04 17:05:00,76.997,77.007,76.973,76.973,52730000.0
2008-06-04 17:06:00,76.993,76.993,76.964,76.978,64330000.0
2008-06-04 17:07:00,76.991,77.012,76.979,76.999,49870000.0
2008-06-04 17:08:00,77.009,77.028,76.999,77.004,63000000.0
2008-06-04 17:09:00,77.033,77.063,77.017,77.043,41170000.0
2008-06-04 17:10:00,77.053,77.075,77.048,77.05,36970000.0
2008-06-04 17:11:00,77.042,77.07,77.042,77.052,101710000.0
2008-06-04 17:12:00,77.064,77.064,77.035,77.062,137730000.0
2008-06-04 17:13:00,77.061,77.078,77.048,77.053,97350000.0
2008-06-04 17:14:00,77.039,77.048,77.003,77.003,82780000.0
2008-06-04 17:15:00,77.032,77.032,77.006,77.026,70790000.0
2008-06-04 17:16:00,77.045,77.055,77.014,77.014,28760000.0
2008-06-04 17:17:00,77.028,77.044,77.015,77.044,57830000.0
2008-06-04 17:18:00,77.042,77.064,77.037,77.064,81660000.0
2008-06-04 17:19:00,77.052,77.052,77.019,77.019,125070000.0
2008-06-04 17:20:00,77.034,77.034,76.997,77.002,37640000.0
2008-06-04 17:21:00,77.016,77.035,76.998,77.035,34910000.0
2008-06-04 17:22:00,77.031,77.048,77.022,77.029,33680000.0
2008-06-04 17:23:00,77.05,77.059,77.037,77.039,27040000.0
2008-06-04 17:24:00,77.066,77.066,77.056,77.058,76250000.0
2008-06-04 17:25:00,77.04,77.059,77.024,77.049,59130000.0
2008-06-04 17:26:00,77.063,77.067,77.036,77.042,135980000.0
2008-06-04 17:27:00,77.073,77.073,77.034,77.048,100220000.0
2008-06-04 17:28:00,77.033,77.05,77.017,77.043,88640000.0
2008-06-04 17:29:00,77.015,77.021,76.996,77.012,106470000.0
2008-06-04 17:30:00,77.016,77.034,76.997,77.034,95960000.0
2008-06-04 17:31:00,77.005,77.027,76.986,76.99,89400000.0
2008-06-04 17:32:00,76.981,77.011,76.981,76.989,39320000.0
2008-06-04 17:33:00,77.013,77.015,76.973,76.982,39420000.0
2008-06-04 17:34:00,76.971,76.983,76.966,76.976,23530000.0
2008-06-04 17:35:00,76.968,76.98,76.959,76.974,49810000.0
2008-06-04 17:36:00,76.974,76.978,76.957,76.969,19780000.0
2008-06-04 17:37:00,76.987,76.987,76.963,76.963,42970000.0
2008-06-04 17:38:00,76.969,76.982,76.963,76.963,47320000.0
2008-06-04 17:39:00,76.982,76.982,76.949,76.96,101820000.0
2008-06-04 17:40:00,76.952,76.991,76.952,76.978,80760000.0
2008-06-04 17:41:00,76.971,76.985,76.971,76.985,71470000.0
2008-06-04 17:42:00,76.991,76.991,76.944,76.944,87360000.0
2008-06-04 17:43:00,76.946,76.95,76.916,76.922,139340000.0
2008-06-04 17:44:00,76.906,76.912,76.898,76.912,102830000.0
2008-06-04 17:45:00,76.91,76.924,76.883,76.904,150210000.0
2008-06-04 17:46:00,76.882,76.908,76.876,76.883,119330000.0
2008-06-04 17:47:00,76.896,76.916,76.865,76.898,88210000.0
2008-06-04 17:48:00,76.913,76.916,76.897,76.916,79420000.0
2008-06-04 17:49:00,76.908,76.923,76.888,76.9,93720000.0
2008-06-04 17:50:00,76.894,76.912,76.885,76.899,67190000.0
2008-06-04 17:51:00,76.912,76.919,76.886,76.907,74850000.0
2008-06-04 17:52:00,76.915,76.915,76.902,76.902,77320000.0
2008-06-04 17:53:00,76.907,76.929,76.904,76.918,32340000.0
2008-06-04 17:54:00,76.935,76.935,76.915,76.924,79810000.0
2008-06-04 17:55:00,76.919,76.933,76.912,76.912,74640000.0
2008-06-04 17:56:00,76.924,76.924,76.902,76.902,124030000.0
2008-06-04 17:57:00,76.922,76.922,76.901,76.911,88980000.0
2008-06-04 17:58:00,76.926,76.93,76.903,76.903,85600000.0
2008-06-04 17:59:00,76.918,76.925,76.905,76.925,78730000.0
2008-06-04 18:00:00,76.922,76.922,76.876,76.89,95840000.0
2008-06-04 18:01:00,76.875,76.89,76.856,76.856,50560000.0
2008-06-04 18:02:00,76.878,76.899,76.86,76.884,47490000.0
2008-06-04 18:03:00,76.912,76.912,76.888,76.888,86950000.0
2008-06-04 18:04:00,76.878,76.892,76.876,76.889,74710000.0
2008-06-04 18:05:00,76.881,76.887,76.88,76.88,63410000.0
2008-06-04 18:06:00,76.893,76.922,76.893,76.916,80290000.0
2008-06-04 18:07:00,76.909,76.921,76.903,76.903,55000000.0
2008-06-04 18:08:00,76.908,76.923,76.905,76.918,73180000.0
2008-06-04 18:09:00,76.914,76.92,76.895,76.916,61440000.0
2008-06-04 18:10:00,76.939,76.947,76.904,76.927,49230000.0
2008-06-04 18:11:00,76.939,76.953,76.924,76.953,99870000.0
2008-06-04 18:12:00,76.954,76.954,76.931,76.94,95090000.0
2008-06-04 18:13:00,76.93,76.938,76.93,76.938,88370000.0
2008-06-04 18:14:00,76.922,76.951,76.922,76.944,72850000.0
2008-06-04 18:15:00,76.946,76.952,76.932,76.932,63620000.0
2008-06-04 18:16:00,76.941,76.96,76.934,76.934,66950000.0
2008-06-04 18:17:00,76.944,76.944,76.921,76.933,73690000.0
2008-06-04 18:18:00,76.936,76.942,76.923,76.928,33600000.0
2008-06-04 18:19:00,76.92,76.948,76.915,76.93,47570000.0
2008-06-04 18:20:00,76.938,76.946,76.931,76.946,41150000.0
2008-06-04 18:21:00,76.968,76.97,76.967,76.967,68590000.0
2008-06-04 18:22:00,76.961,76.983,76.956,76.983,87980000.0
2008-06-04 18:23:00,76.957,76.964,76.94,76.94,96300000.0
2008-06-04 18:24:00,76.954,76.954,76.926,76.933,64060000.0
2008-06-04 18:25:00,76.926,76.957,76.918,76.954,114400000.0
2008-06-04 18:26:00,76.935,76.951,76.924,76.937,106070000.0
2008-06-04 18:27:00,76.984,76.984,76.928,76.941,85700000.0
2008-06-04 18:28:00,76.953,76.953,76.921,76.921,128270000.0
2008-06-04 18:29:00,76.935,76.946,76.904,76.946,119980000.0
2008-06-04 18:30:00,76.966,76.972,76.924,76.972,68360000.0
2008-06-04 18:31:00,76.959,76.965,76.942,76.965,97900000.0
2008-06-04 18:32:00,76.953,76.975,76.953,76.975,121450000.0
2008-06-04 18:33:00,76.963,76.97,76.956,76.97,10930000.0
2008-06-04 18:34:00,76.971,76.984,76.971,76.976,127770000.0
2008-06-04 18:35:00,76.999,77.014,76.999,77.007,67870000.0
2008-06-04 18:36:00,77.017,77.031,76.953,76.978,59610000.0
2008-06-04 18:37:00,76.956,76.963,76.891,76.899,65510000.0
2008-06-04 18:38:00,76.915,76.937,76.897,76.925,110990000.0
2008-06-04 18:39:00,76.963,76.963,76.927,76.93,45760000.0
2008-06-04 18:40:00,76.919,76.934,76.915,76.927,57320000.0
2008-06-04 18:41:00,76.905,76.943,76.905,76.943,52660000.0
2008-06-04 18:42:00,76.968,76.968,76.867,76.878,68420000.0
2008-06-04 18:43:00,76.874,76.889,76.845,76.845,77740000.0
2008-06-04 18:44:00,76.852,76.893,76.849,76.893,46720000.0
2008-06-04 18:45:00,76.913,76.926,76.892,76.892,55730000.0
2008-06-04 18:46:00,76.913,76.913,76.879,76.888,52750000.0
2008-06-04 18:47:00,76.88,76.89,76.871,76.874,58710000.0
2008-06-04 18:48:00,76.882,76.882,76.848,76.848,43380000.0
2008-06-04 18:49:00,76.838,76.85,76.829,76.829,41800000.0
2008-06-04 18:50:00,76.84,76.889,76.84,76.866,104210000.0
2008-06-04 18:51:00,76.882,76.882,76.861,76.869,129090000.0
2008-06-04 18:52:00,76.879,76.885,76.83,76.885,93400000.0
2008-06-04 18:53:00,76.879,76.896,76.858,76.894,79250000.0
2008-06-04 18:54:00,76.912,76.912,76.884,76.896,63610000.0
2008-06-04 18:55:00,76.869,76.877,76.833,76.863,30720000.0
2008-06-04 18:56:00,76.861,76.876,76.84,76.848,52570000.0
2008-06-04 18:57:00,76.855,76.868,76.823,76.851,74660000.0
2008-06-04 18:58:00,76.852,76.852,76.835,76.836,134230000.0
2008-06-04 18:59:00,76.859,76.859,76.822,76.822,39950000.0
2008-06-04 19:00:00,76.829,76.843,76.807,76.814,35840000.0
2008-06-04 19:01:00,76.825,76.868,76.825,76.849,35420000.0
2008-06-04 19:02:00,76.858,76.884,76.847,76.884,31630000.0
2008-06-04 19:03:00,76.889,76.89,76.863,76.878,75750000.0
2008-06-04 19:04:00,76.85,76.868,76.847,76.849,65710000.0
2008-06-04 19:05:00,76.87,76.872,76.843,76.852,127010000.0
2008-06-04 19:06:00,76.861,76.861,76.806,76.814,91800000.0
2008-06-04 19:07:00,76.8,76.83,76.8,76.827,91670000.0
2008-06-04 19:08:00,76.802,76.828,76.796,76.817,116570000.0
2008-06-04 19:09:00,76.81,76.833,76.799,76.833,93440000.0
2008-06-04 19:10:00,76.827,76.848,76.818,76.848,94090000.0
2008-06-04 19:11:00,76.829,76.855,76.826,76.836,43440000.0
2008-06-04 19:12:00,76.846,76.851,76.832,76.845,42840000.0
2008-06-04 19:13:00,76.826,76.826,76.805,76.81,27590000.0
2008-06-04 19:14:00,76.838,76.854,76.826,76.854,47320000.0
2008-06-04 19:15:00,76.863,76.863,76.827,76.855,20370000.0
2008-06-04 19:16:00,76.84,76.866,76.84,76.866,45910000.0
2008-06-04 19:17:00,76.863,76.889,76.863,76.876,44400000.0
2008-06-04 19:18:00,76.883,76.883,76.846,76.874,104720000.0
2008-06-04 19:19:00,76.844,76.874,76.835,76.874,83540000.0
2008-06-04 19:20:00,76.87,76.891,76.866,76.871,65200000.0
2008-06-04 19:21:00,76.883,76.892,76.866,76.871,90600000.0
2008-06-04 19:22:00,76.889,76.894,76.871,76.871,129300000.0
2008-06-04 19:23:00,76.876,76.888,76.863,76.874,107140000.0
2008-06-04 19:24:00,76.882,76.887,76.855,76.886,149190000.0
2008-06-04 19:25:00,76.857,76.929,76.856,76.929,117420000.0
2008-06-04 19:26:00,76.911,76.952,76.903,76.944,85170000.0
2008-06-04 19:27:00,76.937,76.951,76.925,76.942,84590000.0
2008-06-04 19:28:00,76.914,76.927,76.914,76.926,99470000.0
2008-06-04 19:29:00,76.901,76.925,76.898,76.925,70430000.0
2008-06-04 19:30:00,76.932,76.932,76.879,76.892,76120000.0
2008-06-04 19:31:00,76.878,76.879,76.87,76.872,75190000.0
2008-06-04 19:32:00,76.88,76.899,76.88,76.898,26340000.0
2008-06-04 19:33:00,76.898,76.912,76.885,76.896,79110000.0
2008-06-04 19:34:00,76.916,76.919,76.888,76.914,72540000.0
2008-06-04 19:35:00,76.912,76.932,76.903,76.925,120600000.0
2008-06-04 19:36:00,76.933,76.933,76.894,76.894,90470000.0
2008-06-04 19:37:00,76.903,76.903,76.884,76.903,91210000.0
2008-06-04 19:38:00,76.879,76.887,76.872,76.887,77850000.0
2008-06-04 19:39:00,76.9,76.9,76.86,76.895,102280000.0
2008-06-04 19:40:00,76.893,76.932,76.893,76.913,51560000.0
2008-06-04 19:41:00,76.926,76.926,76.919,76.92,43820000.0
2008-06-04 19:42:00,76.937,76.937,76.922,76.928,86370000.0
2008-06-04 19:43:00,76.938,76.943,76.923,76.943,70570000.0
2008-06-04 19:44:00,76.916,76.932,76.897,76.907,72240000.0
2008-06-04 19:45:00,76.923,76.923,76.894,76.906,88780000.0
2008-06-04 19:46:00,76.901,76.924,76.897,76.924,50450000.0
2008-06-04 19:47:00,76.93,76.942,76.923,76.94,76330000.0
2008-06-04 19:48:00,76.935,76.936,76.914,76.936,69200000.0
2008-06-04 19:49:00,76.911,76.937,76.911,76.937,41160000.0
2008-06-04 19:50:00,76.907,76.919,76.888,76.913,95790000.0
2008-06-04 19:51:00,76.932,76.955,76.915,76.939,89740000.0
2008-06-04 19:52:00,76.948,76.965,76.935,76.942,85420000.0
2008-06-04 19:53:00,76.931,76.946,76.925,76.946,74260000.0
2008-06-04 19:54:00,76.956,76.956,76.944,76.947,62110000.0
2008-06-04 19:55:00,76.94,76.943,76.93,76.93,74130000.0
2008-06-04 19:56:00,76.937,76.949,76.933,76.933,73490000.0
2008-06-04 19:57:00,76.955,76.955,76.931,76.955,31550000.0
2008-06-04 19:58:00,76.949,76.965,76.946,76.958,48510000.0
2008-06-04 19:59:00,76.939,76.946,76.931,76.939,43320000.0
2008-06-04 20:00:00,76.953,76.953,76.914,76.921,63560000.0
2008-06-04 20:01:00,76.907,76.922,76.904,76.908,89750000.0
2008-06-04 20:02:00,76.903,76.923,76.903,76.917,92300000.0
2008-06-04 20:03:00,76.934,76.934,76.914,76.914,69020000.0
2008-06-04 20:04:00,76.924,76.944,76.924,76.944,112780000.0
2008-06-04 20:05:00,76.938,76.948,76.938,76.945,98860000.0
2008-06-04 20:06:00,76.942,76.942,76.914,76.926,91150000.0
2008-06-04 20:07:00,76.921,76.93,76.907,76.909,127290000.0
2008-06-04 20:08:00,76.914,76.925,76.908,76.918,122200000.0
2008-06-04 20:09:00,76.957,76.957,76.904,76.91,75330000.0
2008-06-04 20:10:00,76.899,76.918,76.892,76.918,95900000.0
2008-06-04 20:11:00,76.892,76.914,76.892,76.914,128580000.0
2008-06-04 20:12:00,76.899,76.899,76.885,76.885,6390000.0
2008-06-04 20:13:00,76.883,76.883,76.852,76.86,117580000.0
2008-06-04 20:14:00,76.832,76.872,76.829,76.872,64300000.0
2008-06-04 20:15:00,76.872,76.896,76.872,76.896,128380000.0
2008-06-04 20:16:00,76.867,76.889,76.855,76.859,43200000.0
2008-06-04 20:17:00,76.845,76.86,76.832,76.843,89660000.0
2008-06-04 20:18:00,76.855,76.855,76.825,76.837,83970000.0
2008-06-04 20:19:00,76.857,76.864,76.822,76.843,124670000.0
2008-06-04 20:20:00,76.839,76.852,76.828,76.847,109350000.0
2008-06-04 20:21:00,76.858,76.866,76.841,76.858,113780000.0
2008-06-04 20:22:00,76.85,76.887,76.85,76.882,108950000.0
2008-06-04 20:23:00,76.876,76.89,76.876,76.89,36060000.0
2008-06-04 20:24:00,76.89,76.908,76.89,76.901,32350000.0
2008-06-04 20:25:00,76.891,76.892,76.882,76.885,53980000.0
2008-06-04 20:26:00,76.865,76.879,76.861,76.875,108350000.0
2008-06-04 20:27:00,76.887,76.909,76.872,76.909,75410000.0
2008-06-04 20:28:00,76.893,76.91,76.888,76.91,104620000.0
2008-06-04 20:29:00,76.89,76.901,76.876,76.879,102590000.0
2008-06-04 20:30:00,76.891,76.891,76.842,76.855,115720000.0
2008-06-04 20:31:00,76.87,76.877,76.85,76.866,77500000.0
2008-06-04 20:32:00,76.872,76.88,76.85,76.864,102220000.0
2008-06-04 20:33:00,76.868,76.907,76.863,76.886,86920000.0
2008-06-04 20:34:00,76.909,76.926,76.905,76.915,59930000.0
2008-06-04 20:35:00,76.911,76.92,76.91,76.91,134830000.0
2008-06-04 20:36:00,76.93,76.931,76.927,76.929,67260000.0
2008-06-04 20:37:00,76.923,76.958,76.923,76.947,84700000.0
2008-06-04 20:38:00,76.925,76.937,76.912,76.937,92760000.0
2008-06-04 20:39:00,76.938,76.949,76.929,76.938,91530000.0
2008-06-04 20:40:00,76.93,76.953,76.93,76.953,111980000.0
2008-06-04 20:41:00,76.928,76.95,76.92,76.933,101000000.0
2008-06-04 20:42:00,76.938,76.942,76.924,76.942,75750000.0
2008-06-04 20:43:00,76.919,76.929,76.905,76.915,56130000.0
2008-06-04 20:44:00,76.934,76.943,76.918,76.943,61080000.0
2008-06-04 20:45:00,76.958,77.034,76.928,77.01,69670000.0
2008-06-04 20:46:00,77.037,77.076,76.986,77.001,102340000.0
2008-06-04 20:47:00,76.959,77.019,76.942,76.995,70680000.0
2008-06-04 20:48:00,77.009,77.009,76.946,76.96,39620000.0
2008-06-04 20:49:00,76.944,76.95,76.918,76.948,66440000.0
2008-06-04 20:50:00,76.95,77.03,76.95,76.973,111800000.0
2008-06-04 20:51:00,76.96,76.96,76.938,76.938,4690000.0
2008-06-04 20:52:00,76.923,76.968,76.92,76.965,48420000.0
2008-06-04 20:53:00,76.973,76.979,76.942,76.942,46580000.0
2008-06-04 20:54:00,76.969,76.969,76.913,76.927,70350000.0
2008-06-04 20:55:00,76.921,76.947,76.916,76.935,82670000.0
2008-06-04 20:56:00,76.924,76.936,76.875,76.905,109570000.0
2008-06-04 20:57:00,76.921,76.946,76.889,76.921,107500000.0
2008-06-04 20:58:00,76.938,76.951,76.926,76.939,124420000.0
2008-06-04 20:59:00,76.932,76.959,76.914,76.921,93450000.0
2008-06-04 21:00:00,76.942,76.942,76.918,76.929,73890000.0
2008-06-04 21:01:00,76.94,76.947,76.93,76.937,74260000.0
2008-06-04 21:02:00,76.928,76.954,76.928,76.954,77590000.0
2008-06-04 21:03:00,76.972,76.972,76.939,76.949,57100000.0
2008-06-04 21:04:00,76.964,76.978,76.96,76.978,20930000.0
2008-06-04 21:05:00,76.968,76.999,76.956,76.984,69710000.0
2008-06-04 21:06:00,77.017,77.032,76.99,76.999,103770000.0
2008-06-04 21:07:00,76.987,76.996,76.983,76.983,121700000.0
2008-06-04 21:08:00,76.967,76.974,76.96,76.96,125240000.0
2008-06-04 21:09:00,76.972,76.972,76.954,76.97,9590000.0
2008-06-04 21:10:00,76.995,77.002,76.974,76.974,81210000.0
2008-06-04 21:11:00,76.976,76.977,76.968,76.974,116440000.0
2008-06-04 21:12:00,76.979,76.982,76.963,76.969,125940000.0
2008-06-04 21:13:00,76.948,76.982,76.944,76.967,14200000.0
2008-06-04 21:14:00,76.953,76.972,76.953,76.964,62410000.0
2008-06-04 21:15:00,76.994,76.994,76.966,76.975,65240000.0
2008-06-04 21:16:00,76.983,76.997,76.97,76.97,99030000.0
2008-06-04 21:17:00,76.985,77.045,76.985,77.025,163660000.0
2008-06-04 21:18:00,77.038,77.038,76.994,76.994,143050000.0
2008-06-04 21:19:00,76.995,77.021,76.987,76.99,103870000.0
2008-06-04 21:20:00,77.003,77.025,77.002,77.025,55010000.0
2008-06-04 21:21:00,77.039,77.042,77.012,77.017,103080000.0
2008-06-04 21:22:00,77.006,77.013,77.003,77.013,84940000.0
2008-06-04 21:23:00,77.012,77.03,77.012,77.021,101000000.0
2008-06-04 21:24:00,77.026,77.04,77.024,77.032,131790000.0
2008-06-04 21:25:00,77.05,77.058,77.033,77.033,135450000.0
2008-06-04 21:26:00,77.041,77.046,77.029,77.04,101040000.0
2008-06-04 21:27:00,77.059,77.059,77.012,77.012,133860000.0
2008-06-04 21:28:00,77.002,77.025,77.002,77.025,115660000.0
2008-06-04 21:29:00,77.019,77.025,76.997,77.025,62440000.0
2008-06-04 21:30:00,77.039,77.039,76.999,76.999,58000000.0
2008-06-04 21:31:00,76.99,77.015,76.99,77.0,11160000.0
2008-06-04 21:32:00,77.003,77.022,77.003,77.008,94470000.0
2008-06-04 21:33:00,77.03,77.03,77.001,77.007,68720000.0
2008-06-04 21:34:00,77.023,77.024,77.011,77.011,127050000.0
2008-06-04 21:35:00,77.023,77.023,77.009,77.009,44150000.0
2008-06-04 21:36:00,77.034,77.034,77.013,77.013,121930000.0
2008-06-04 21:37:00,77.026,77.026,77.011,77.024,79030000.0
2008-06-04 21:38:00,77.007,77.01,77.007,77.009,80470000.0
2008-06-04 21:39:00,77.026,77.026,77.012,77.012,80390000.0
2008-06-04 21:40:00,77.015,77.015,76.999,76.999,87370000.0
2008-06-04 21:41:00,76.987,76.99,76.971,76.983,82800000.0
2008-06-04 21:42:00,76.976,76.976,76.967,76.973,111850000.0
2008-06-04 21:43:00,76.966,76.976,76.966,76.976,90500000.0
2008-06-04 21:44:00,76.987,76.991,76.963,76.963,69340000.0
2008-06-04 21:45:00,76.994,76.994,76.956,76.972,58460000.0
2008-06-04 21:46:00,76.986,77.005,76.983,76.991,53260000.0
2008-06-04 21:47:00,76.985,77.024,76.985,77.024,87290000.0
2008-06-04 21:48:00,77.029,77.029,77.004,77.016,63500000.0
2008-06-04 21:49:00,77.003,77.014,76.998,77.014,86580000.0
2008-06-04 21:50:00,77.028,77.033,77.021,77.021,95820000.0
2008-06-04 21:51:00,77.029,77.033,77.003,77.033,94020000.0
2008-06-04 21:52:00,77.028,77.035,77.028,77.035,54850000.0
2008-06-04 21:53:00,77.028,77.034,77.023,77.023,80920000.0
2008-06-04 21:54:00,77.035,77.035,77.02,77.02,84940000.0
2008-06-04 21:55:00,77.026,77.027,77.019,77.026,107310000.0
2008-06-04 21:56:00,77.032,77.032,77.012,77.012,88210000.0
2008-06-04 21:57:00,77.041,77.041,77.006,77.011,13340000.0
2008-06-04 21:58:00,77.014,77.014,76.999,76.999,7170000.0
2008-06-04 22:00:00,77.034,77.034,77.003,77.01,113590000.0
2008-06-04 22:01:00,77.037,77.037,77.018,77.021,108840000.0
2008-06-04 22:02:00,77.03,77.035,77.013,77.013,122770000.0
2008-06-04 22:03:00,77.01,77.01,77.009,77.009,4880000.0
2008-06-04 22:04:00,77.022,77.034,77.022,77.034,124180000.0
2008-06-04 22:05:00,77.029,77.043,77.029,77.039,74360000.0
2008-06-04 22:06:00,77.057,77.057,77.031,77.031,7700000.0
2008-06-04 22:07:00,77.053,77.062,77.044,77.059,74080000.0
2008-06-04 22:08:00,77.053,77.053,77.042,77.049,80530000.0
2008-06-04 22:09:00,77.065,77.065,77.025,77.038,12400000.0
2008-06-04 22:10:00,77.031,77.035,77.031,77.031,10360000.0
2008-06-04 22:11:00,77.036,77.038,77.03,77.03,59410000.0
2008-06-04 22:12:00,77.053,77.053,77.023,77.023,94400000.0
2008-06-04 22:13:00,77.025,77.025,77.019,77.019,76980000.0
2008-06-04 22:14:00,77.011,77.027,77.01,77.027,86920000.0
2008-06-04 22:15:00,77.054,77.054,77.011,77.015,91080000.0
2008-06-04 22:16:00,77.002,77.012,77.002,77.01,7700000.0
2008-06-04 22:17:00,77.018,77.033,77.013,77.033,98420000.0
2008-06-04 22:18:00,77.047,77.047,77.007,77.007,106500000.0
2008-06-04 22:21:00,77.006,77.009,77.005,77.008,89000000.0
2008-06-04 22:23:00,76.999,76.999,76.996,76.998,60180000.0
2008-06-04 22:24:00,77.019,77.02,77.004,77.004,7520000.0
2008-06-04 22:25:00,77.005,77.006,76.999,77.0,86110000.0
2008-06-04 22:26:00,76.977,76.98,76.972,76.979,115020000.0
2008-06-04 22:27:00,76.995,76.995,76.983,76.983,73380000.0
2008-06-04 22:29:00,76.966,76.966,76.96,76.965,70850000.0
2008-06-04 22:30:00,76.973,76.973,76.96,76.967,113340000.0
2008-06-04 22:31:00,76.959,76.966,76.958,76.966,138700000.0
2008-06-04 22:32:00,76.962,76.972,76.962,76.97,75480000.0
2008-06-04 22:33:00,76.972,76.972,76.956,76.956,98780000.0
2008-06-04 22:34:00,76.963,76.976,76.957,76.958,93520000.0
2008-06-04 22:36:00,76.986,76.986,76.972,76.972,81220000.0
2008-06-04 22:37:00,76.964,76.978,76.964,76.978,58510000.0
2008-06-04 22:38:00,76.986,76.986,76.97,76.97,48720000.0
2008-06-04 22:39:00,76.988,76.988,76.98,76.986,48300000.0
2008-06-04 22:41:00,77.009,77.01,77.007,77.007,64270000.0
2008-06-04 22:42:00,77.012,77.025,77.003,77.025,8640000.0
2008-06-04 22:43:00,77.028,77.036,77.028,77.036,80980000.0
2008-06-04 22:44:00,77.029,77.036,77.029,77.036,52180000.0
2008-06-04 22:45:00,77.064,77.064,77.031,77.031,57870000.0
2008-06-04 22:46:00,77.039,77.043,77.022,77.022,12030000.0
2008-06-04 22:47:00,77.03,77.035,77.022,77.027,78410000.0
2008-06-04 22:48:00,77.042,77.042,77.021,77.033,10940000.0
2008-06-04 22:49:00,77.027,77.027,77.026,77.026,3380000.0
2008-06-04 22:50:00,77.015,77.015,77.01,77.01,47450000.0
2008-06-04 22:51:00,77.037,77.038,77.035,77.038,51100000.0
2008-06-04 22:52:00,76.999,77.003,76.991,76.992,61640000.0
2008-06-04 22:54:00,76.993,76.993,76.985,76.99,10550000.0
2008-06-04 22:55:00,76.995,76.995,76.981,76.981,46450000.0
2008-06-04 22:56:00,76.987,76.987,76.98,76.986,109960000.0
2008-06-04 22:57:00,77.014,77.014,76.981,76.988,125900000.0
2008-06-04 22:58:00,76.995,76.995,76.98,76.98,76970000.0
2008-06-04 22:59:00,76.989,76.996,76.989,76.996,69790000.0
2008-06-04 23:00:00,77.012,77.012,76.978,76.978,107640000.0
2008-06-04 23:01:00,76.997,76.997,76.99,76.994,9060000.0
2008-06-04 23:02:00,76.986,76.987,76.979,76.979,43900000.0
2008-06-04 23:03:00,76.984,76.984,76.942,76.942,39920000.0
2008-06-04 23:04:00,76.959,76.966,76.959,76.966,56480000.0
2008-06-04 23:05:00,76.991,76.992,76.978,76.978,15810000.0
2008-06-04 23:06:00,76.999,76.999,76.997,76.998,30860000.0
2008-06-04 23:07:00,76.958,76.961,76.958,76.959,60580000.0
2008-06-04 23:08:00,76.964,76.967,76.952,76.967,32580000.0
2008-06-04 23:09:00,76.982,76.999,76.969,76.969,86730000.0
2008-06-04 23:10:00,76.978,76.979,76.974,76.976,101120000.0
2008-06-04 23:11:00,77.002,77.01,76.98,77.003,39990000.0
2008-06-04 23:12:00,77.008,77.023,76.995,77.023,34310000.0
2008-06-04 23:13:00,77.014,77.018,76.99,76.99,60930000.0
2008-06-04 23:14:00,77.004,77.004,76.993,76.993,67960000.0
2008-06-04 23:15:00,77.015,77.015,76.99,76.99,107530000.0
2008-06-04 23:16:00,77.005,77.005,76.992,76.992,72650000.0
2008-06-04 23:17:00,77.004,77.004,76.99,76.99,124480000.0
2008-06-04 23:18:00,77.005,77.005,76.995,76.995,108500000.0
2008-06-04 23:19:00,76.98,76.994,76.98,76.994,45540000.0
2008-06-04 23:20:00,77.006,77.006,77.0,77.0,33500000.0
2008-06-04 23:21:00,77.018,77.019,77.015,77.018,42460000.0
2008-06-04 23:22:00,77.006,77.014,77.0,77.0,51660000.0
2008-06-04 23:24:00,77.026,77.027,77.025,77.026,12800000.0
2008-06-04 23:25:00,77.01,77.015,77.01,77.012,13190000.0
2008-06-04 23:26:00,77.028,77.03,77.027,77.028,65850000.0
2008-06-04 23:27:00,77.044,77.044,77.001,77.027,44130000.0
2008-06-04 23:28:00,77.017,77.017,77.011,77.011,48450000.0
2008-06-04 23:29:00,77.019,77.019,77.017,77.017,51600000.0
2008-06-04 23:30:00,77.033,77.033,77.015,77.018,41400000.0
2008-06-04 23:32:00,77.011,77.016,77.008,77.008,79440000.0
2008-06-04 23:33:00,77.023,77.023,77.012,77.012,7930000.0
2008-06-04 23:34:00,77.017,77.017,77.009,77.009,44570000.0
2008-06-04 23:35:00,77.013,77.013,76.991,76.991,34050000.0
2008-06-04 23:36:00,77.0,77.0,76.981,76.981,23220000.0
2008-06-04 23:37:00,76.985,76.995,76.971,76.995,66450000.0
2008-06-04 23:38:00,76.993,77.006,76.991,76.991,68120000.0
2008-06-04 23:39:00,77.006,77.006,76.999,76.999,36470000.0
2008-06-04 23:40:00,77.006,77.006,76.994,76.994,67040000.0
2008-06-04 23:42:00,77.006,77.006,76.984,76.998,65030000.0
2008-06-04 23:43:00,76.99,76.99,76.987,76.988,46300000.0
2008-06-04 23:45:00,77.025,77.025,77.011,77.011,44750000.0
2008-06-04 23:46:00,76.991,76.997,76.988,76.997,120510000.0
2008-06-04 23:47:00,76.979,76.98,76.975,76.979,56060000.0
2008-06-04 23:48:00,77.002,77.002,76.97,76.97,80900000.0
2008-06-04 23:49:00,76.98,76.99,76.974,76.989,40020000.0
2008-06-04 23:50:00,76.976,76.976,76.959,76.959,76510000.0
2008-06-04 23:51:00,76.977,76.978,76.975,76.976,82250000.0
2008-06-04 23:52:00,76.995,76.997,76.991,76.997,77410000.0
2008-06-04 23:53:00,76.979,76.984,76.972,76.984,60360000.0
2008-06-04 23:54:00,76.997,77.0,76.996,76.998,123720000.0
2008-06-04 23:55:00,76.976,76.977,76.969,76.969,135380000.0
2008-06-04 23:56:00,76.974,76.974,76.961,76.969,80450000.0
2008-06-04 23:57:00,76.987,76.987,76.971,76.971,77890000.0
2008-06-04 23:58:00,76.973,76.973,76.962,76.973,87120000.0
2008-06-04 23:59:00,76.97,76.992,76.97,76.971,60640000.0
2008-06-05 00:00:00,77.001,77.001,76.962,76.986,123870000.0
2008-06-05 00:01:00,76.973,76.973,76.944,76.951,76540000.0
2008-06-05 00:02:00,76.956,76.966,76.95,76.957,87380000.0
2008-06-05 00:03:00,76.989,76.989,76.986,76.987,68730000.0
2008-06-05 00:04:00,76.965,76.967,76.96,76.961,75860000.0
2008-06-05 00:05:00,76.941,76.948,76.941,76.946,73200000.0
2008-06-05 00:06:00,76.974,76.974,76.953,76.953,65820000.0
2008-06-05 00:07:00,76.974,76.976,76.959,76.959,87840000.0
2008-06-05 00:08:00,76.95,76.957,76.95,76.957,79400000.0
2008-06-05 00:09:00,76.978,76.98,76.977,76.978,84240000.0
2008-06-05 00:10:00,76.965,76.967,76.961,76.966,75600000.0
2008-06-05 00:11:00,76.98,76.987,76.98,76.987,125130000.0
2008-06-05 00:12:00,77.018,77.02,77.016,77.018,111650000.0
2008-06-05 00:13:00,76.977,76.977,76.97,76.97,100970000.0
2008-06-05 00:14:00,76.975,76.975,76.937,76.95,59870000.0
2008-06-05 00:15:00,76.974,76.974,76.947,76.947,88880000.0
2008-06-05 00:18:00,76.978,76.979,76.977,76.978,26290000.0
2008-06-05 00:19:00,76.948,76.95,76.946,76.949,82220000.0
2008-06-05 00:21:00,76.948,76.949,76.947,76.948,89260000.0
2008-06-05 00:24:00,76.974,76.974,76.946,76.947,57700000.0
2008-06-05 00:27:00,76.974,76.974,76.952,76.952,44690000.0
2008-06-05 00:28:00,76.957,76.957,76.95,76.95,50620000.0
2008-06-05 00:30:00,76.984,76.984,76.952,76.962,66400000.0
2008-06-05 00:31:00,76.967,76.967,76.959,76.961,74260000.0
2008-06-05 00:32:00,76.968,76.969,76.966,76.969,49480000.0
2008-06-05 00:33:00,76.984,76.984,76.961,76.961,52690000.0
2008-06-05 00:34:00,76.968,76.97,76.967,76.968,54700000.0
2008-06-05 00:35:00,76.954,76.954,76.931,76.943,61780000.0
2008-06-05 00:36:00,76.961,76.961,76.94,76.94,40100000.0
2008-06-05 00:37:00,76.933,76.942,76.933,76.938,11880000.0
2008-06-05 00:39:00,76.968,76.97,76.967,76.968,127920000.0
2008-06-05 00:40:00,76.949,76.95,76.945,76.949,97270000.0
2008-06-05 00:42:00,76.929,76.93,76.927,76.928,66230000.0
2008-06-05 00:43:00,76.94,76.946,76.94,76.946,26570000.0
2008-06-05 00:44:00,76.94,76.948,76.94,76.948,54360000.0
2008-06-05 00:45:00,76.987,76.987,76.981,76.981,76360000.0
2008-06-05 00:46:00,76.959,76.961,76.954,76.955,133740000.0
2008-06-05 00:47:00,76.966,76.966,76.959,76.959,45770000.0
2008-06-05 00:48:00,76.992,76.992,76.966,76.969,32890000.0
2008-06-05 00:49:00,76.961,76.967,76.96,76.967,30260000.0
2008-06-05 00:50:00,76.961,76.966,76.961,76.966,28970000.0
2008-06-05 00:51:00,76.951,76.965,76.951,76.953,73080000.0
2008-06-05 00:52:00,76.94,76.945,76.932,76.932,63920000.0
2008-06-05 00:53:00,76.942,76.947,76.941,76.945,125590000.0
2008-06-05 00:54:00,76.965,76.967,76.952,76.965,98040000.0
2008-06-05 00:55:00,76.962,76.963,76.962,76.963,4130000.0
2008-06-05 00:56:00,76.973,76.977,76.961,76.961,109240000.0
2008-06-05 00:57:00,76.984,76.984,76.971,76.971,87980000.0
2008-06-05 00:58:00,76.955,76.955,76.913,76.913,95400000.0
2008-06-05 01:00:00,76.935,76.935,76.913,76.913,45720000.0
2008-06-05 01:01:00,76.897,76.897,76.881,76.881,25560000.0
2008-06-05 01:02:00,76.885,76.885,76.88,76.88,47180000.0
2008-06-05 01:03:00,76.908,76.91,76.908,76.908,21450000.0
2008-06-05 01:06:00,76.898,76.898,76.887,76.887,114070000.0
2008-06-05 01:07:00,76.874,76.879,76.874,76.879,77700000.0
2008-06-05 01:08:00,76.907,76.913,76.902,76.913,73930000.0
2008-06-05 01:09:00,76.924,76.925,76.912,76.918,83980000.0
2008-06-05 01:10:00,76.907,76.907,76.896,76.905,133620000.0
2008-06-05 01:11:00,76.914,76.918,76.909,76.914,102430000.0
2008-06-05 01:12:00,76.938,76.938,76.937,76.937,3000000.0
2008-06-05 01:13:00,76.928,76.928,76.927,76.927,3610000.0
2008-06-05 01:14:00,76.933,76.938,76.929,76.937,81710000.0
2008-06-05 01:15:00,76.964,76.964,76.946,76.951,73220000.0
2008-06-05 01:16:00,76.944,76.95,76.944,76.95,3380000.0
2008-06-05 01:17:00,76.95,76.957,76.95,76.957,72820000.0
2008-06-05 01:18:00,76.971,76.971,76.964,76.969,12590000.0
2008-06-05 01:19:00,76.959,76.967,76.959,76.967,68880000.0
2008-06-05 01:20:00,76.957,76.958,76.957,76.958,28230000.0
2008-06-05 01:21:00,76.975,76.975,76.963,76.967,85380000.0
2008-06-05 01:22:00,76.957,76.963,76.951,76.963,84040000.0
2008-06-05 01:23:00,76.958,76.96,76.956,76.957,124380000.0
2008-06-05 01:24:00,76.973,76.975,76.963,76.963,91740000.0
2008-06-05 01:27:00,76.987,76.99,76.986,76.987,83740000.0
2008-06-05 01:30:00,76.975,76.977,76.969,76.969,77970000.0
2008-06-05 01:31:00,76.958,76.964,76.953,76.958,65170000.0
2008-06-05 01:32:00,76.966,76.966,76.958,76.958,64690000.0
2008-06-05 01:33:00,76.984,76.984,76.953,76.961,71760000.0
2008-06-05 01:34:00,76.949,76.966,76.949,76.966,49150000.0
2008-06-05 01:36:00,76.976,76.976,76.968,76.968,58800000.0
2008-06-05 01:37:00,76.977,76.977,76.969,76.977,37780000.0
2008-06-05 01:38:00,76.972,76.999,76.972,76.981,96350000.0
2008-06-05 01:39:00,77.003,77.003,76.987,76.999,82540000.0
2008-06-05 01:40:00,76.979,77.003,76.978,76.982,76900000.0
2008-06-05 01:41:00,76.97,76.983,76.97,76.979,61770000.0
2008-06-05 01:42:00,77.004,77.004,76.974,76.974,57150000.0
2008-06-05 01:43:00,76.959,76.965,76.959,76.965,67690000.0
2008-06-05 01:44:00,76.958,76.96,76.956,76.958,68760000.0
2008-06-05 01:45:00,77.006,77.006,76.999,76.999,26690000.0
2008-06-05 01:46:00,76.97,76.976,76.97,76.97,44800000.0
2008-06-05 01:47:00,76.978,76.978,76.971,76.972,35060000.0
2008-06-05 01:48:00,77.003,77.003,76.973,76.973,61000000.0
2008-06-05 01:49:00,76.981,76.987,76.979,76.986,83730000.0
2008-06-05 01:50:00,76.997,76.997,76.99,76.991,92110000.0
2008-06-05 01:51:00,77.009,77.01,77.007,77.009,61900000.0
2008-06-05 01:53:00,76.979,76.986,76.978,76.978,93850000.0
2008-06-05 01:54:00,76.995,76.995,76.972,76.972,78310000.0
2008-06-05 01:55:00,76.962,76.97,76.958,76.958,111860000.0
2008-06-05 01:56:00,76.966,76.97,76.964,76.968,111090000.0
2008-06-05 01:57:00,76.982,76.982,76.953,76.959,61060000.0
2008-06-05 01:58:00,76.947,76.95,76.946,76.948,91200000.0
2008-06-05 02:00:00,76.973,76.973,76.942,76.942,4370000.0
2008-06-05 02:01:00,76.943,76.951,76.942,76.942,9390000.0
2008-06-05 02:02:00,76.932,76.945,76.932,76.939,91960000.0
2008-06-05 02:03:00,76.957,76.957,76.929,76.93,65170000.0
2008-06-05 02:04:00,76.941,76.947,76.94,76.946,105090000.0
2008-06-05 02:05:00,76.957,76.957,76.95,76.95,113360000.0
2008-06-05 02:06:00,76.967,76.967,76.96,76.96,95620000.0
2008-06-05 02:07:00,76.945,76.956,76.945,76.954,129280000.0
2008-06-05 02:09:00,76.971,76.971,76.943,76.943,69920000.0
2008-06-05 02:10:00,76.946,76.948,76.94,76.948,98150000.0
2008-06-05 02:11:00,76.933,76.936,76.923,76.923,135270000.0
2008-06-05 02:12:00,76.933,76.933,76.901,76.901,6190000.0
2008-06-05 02:13:00,76.873,76.879,76.866,76.877,16530000.0
2008-06-05 02:14:00,76.872,76.897,76.872,76.897,140260000.0
2008-06-05 02:15:00,76.911,76.919,76.902,76.919,9760000.0
2008-06-05 02:16:00,76.938,76.938,76.916,76.916,6190000.0
2008-06-05 02:17:00,76.918,76.925,76.914,76.914,99690000.0
2008-06-05 02:18:00,76.932,76.932,76.904,76.904,153870000.0
2008-06-05 02:19:00,76.908,76.908,76.908,76.908,3190000.0
2008-06-05 02:20:00,76.897,76.902,76.895,76.899,134200000.0
2008-06-05 02:21:00,76.928,76.928,76.928,76.928,1500000.0
2008-06-05 02:22:00,76.907,76.909,76.907,76.908,46270000.0
2008-06-05 02:23:00,76.917,76.923,76.912,76.919,44300000.0
2008-06-05 02:24:00,76.933,76.933,76.924,76.928,70730000.0
2008-06-05 02:25:00,76.919,76.935,76.919,76.926,92210000.0
2008-06-05 02:26:00,76.92,76.926,76.92,76.92,105900000.0
2008-06-05 02:27:00,76.934,76.934,76.913,76.913,68650000.0
2008-06-05 02:28:00,76.917,76.917,76.908,76.909,121270000.0
2008-06-05 02:29:00,76.915,76.915,76.901,76.901,107760000.0
2008-06-05 02:30:00,76.935,76.935,76.893,76.893,91710000.0
2008-06-05 02:31:00,76.899,76.9,76.879,76.886,133910000.0
2008-06-05 02:32:00,76.899,76.905,76.894,76.894,122220000.0
2008-06-05 02:33:00,76.92,76.92,76.891,76.909,79480000.0
2008-06-05 02:34:00,76.914,76.922,76.901,76.919,104290000.0
2008-06-05 02:35:00,76.907,76.913,76.901,76.901,139080000.0
2008-06-05 02:36:00,76.921,76.921,76.905,76.905,6230000.0
2008-06-05 02:37:00,76.907,76.908,76.899,76.907,92700000.0
2008-06-05 02:38:00,76.899,76.907,76.899,76.907,70680000.0
2008-06-05 02:39:00,76.926,76.926,76.905,76.918,63280000.0
2008-06-05 02:40:00,76.913,76.926,76.913,76.926,78370000.0
2008-06-05 02:41:00,76.919,76.925,76.912,76.925,67070000.0
2008-06-05 02:42:00,76.954,76.954,76.927,76.932,31120000.0
2008-06-05 02:43:00,76.917,76.935,76.917,76.935,50650000.0
2008-06-05 02:44:00,76.946,76.946,76.942,76.942,44190000.0
2008-06-05 02:45:00,76.969,76.969,76.947,76.95,75690000.0
2008-06-05 02:46:00,76.956,76.959,76.954,76.959,93770000.0
2008-06-05 02:47:00,76.948,76.956,76.94,76.956,101680000.0
2008-06-05 02:48:00,76.963,76.963,76.943,76.943,64660000.0
2008-06-05 02:49:00,76.95,76.956,76.943,76.954,122660000.0
2008-06-05 02:50:00,76.948,76.954,76.941,76.949,100620000.0
2008-06-05 02:51:00,76.975,76.975,76.954,76.96,97160000.0
2008-06-05 02:52:00,76.965,76.965,76.951,76.964,129310000.0
2008-06-05 02:53:00,76.976,76.981,76.963,76.963,116270000.0
2008-06-05 02:54:00,77.002,77.002,76.965,76.968,74600000.0
2008-06-05 02:55:00,76.977,76.986,76.973,76.98,94040000.0
2008-06-05 02:56:00,76.967,76.972,76.954,76.954,136100000.0
2008-06-05 02:57:00,76.962,76.962,76.952,76.952,3610000.0
2008-06-05 02:58:00,76.947,76.947,76.939,76.94,114680000.0
2008-06-05 02:59:00,76.946,76.947,76.938,76.938,118800000.0
2008-06-05 03:00:00,76.972,76.972,76.943,76.943,94850000.0
2008-06-05 03:01:00,76.962,76.982,76.962,76.982,126370000.0
2008-06-05 03:02:00,76.962,76.974,76.962,76.968,117210000.0
2008-06-05 03:03:00,76.992,77.007,76.974,76.999,71780000.0
2008-06-05 03:04:00,76.989,77.01,76.982,76.998,111560000.0
2008-06-05 03:05:00,76.99,77.01,76.988,77.005,141450000.0
2008-06-05 03:06:00,77.011,77.012,76.983,76.983,19190000.0
2008-06-05 03:07:00,76.989,77.004,76.981,76.981,111300000.0
2008-06-05 03:08:00,76.971,76.989,76.971,76.971,107160000.0
2008-06-05 03:09:00,76.993,76.993,76.964,76.971,101760000.0
2008-06-05 03:10:00,76.991,76.991,76.959,76.959,128580000.0
2008-06-05 03:11:00,76.967,76.987,76.965,76.987,128600000.0
2008-06-05 03:12:00,76.974,76.977,76.95,76.977,72370000.0
2008-06-05 03:13:00,76.986,76.986,76.97,76.97,101310000.0
2008-06-05 03:14:00,76.993,76.993,76.961,76.988,143160000.0
2008-06-05 03:15:00,76.989,76.989,76.97,76.984,13040000.0
2008-06-05 03:16:00,76.954,76.963,76.93,76.93,68510000.0
2008-06-05 03:17:00,76.936,76.936,76.922,76.93,101100000.0
2008-06-05 03:18:00,76.922,76.951,76.922,76.932,131010000.0
2008-06-05 03:19:00,76.939,76.939,76.939,76.939,3050000.0
2008-06-05 03:20:00,76.949,76.966,76.944,76.96,104050000.0
2008-06-05 03:21:00,76.963,76.963,76.943,76.943,139530000.0
2008-06-05 03:22:00,76.945,76.976,76.944,76.962,15970000.0
2008-06-05 03:23:00,76.951,76.966,76.951,76.966,108160000.0
2008-06-05 03:24:00,76.976,76.984,76.949,76.967,66850000.0
2008-06-05 03:25:00,76.951,76.957,76.95,76.956,115980000.0
2008-06-05 03:26:00,76.949,76.969,76.947,76.967,105690000.0
2008-06-05 03:27:00,76.978,76.981,76.963,76.963,94750000.0
2008-06-05 03:28:00,76.978,76.99,76.966,76.984,136580000.0
2008-06-05 03:29:00,77.0,77.0,76.964,76.991,123360000.0
2008-06-05 03:30:00,76.982,76.982,76.92,76.933,69420000.0
2008-06-05 03:31:00,76.918,76.942,76.914,76.928,105100000.0
2008-06-05 03:32:00,76.922,76.948,76.922,76.923,136590000.0
2008-06-05 03:33:00,76.943,76.949,76.925,76.936,19620000.0
2008-06-05 03:35:00,76.93,76.95,76.923,76.928,44410000.0
2008-06-05 03:36:00,76.959,76.97,76.948,76.948,102160000.0
2008-06-05 03:37:00,76.955,76.965,76.924,76.961,97490000.0
2008-06-05 03:38:00,76.955,76.955,76.932,76.94,90640000.0
2008-06-05 03:39:00,76.955,76.955,76.925,76.932,69840000.0
2008-06-05 03:40:00,76.922,76.95,76.917,76.935,63120000.0
2008-06-05 03:41:00,76.929,76.937,76.929,76.937,74280000.0
2008-06-05 03:42:00,76.96,76.96,76.937,76.94,65490000.0
2008-06-05 03:43:00,76.936,76.963,76.936,76.963,32540000.0
2008-06-05 03:44:00,76.953,76.953,76.932,76.932,45100000.0
2008-06-05 03:45:00,76.945,76.945,76.934,76.938,42720000.0
2008-06-05 03:46:00,76.932,76.961,76.929,76.929,64630000.0
2008-06-05 03:47:00,76.938,76.946,76.928,76.946,100050000.0
2008-06-05 03:48:00,76.957,76.957,76.933,76.933,97510000.0
2008-06-05 03:49:00,76.943,76.97,76.937,76.953,63250000.0
2008-06-05 03:50:00,76.965,76.965,76.942,76.958,122900000.0
2008-06-05 03:51:00,76.963,76.963,76.944,76.95,106830000.0
2008-06-05 03:52:00,76.957,76.963,76.944,76.963,88460000.0
2008-06-05 03:53:00,76.959,76.978,76.946,76.949,133170000.0
2008-06-05 03:54:00,76.966,76.973,76.944,76.973,117080000.0
2008-06-05 03:55:00,76.951,76.98,76.951,76.971,69830000.0
2008-06-05 03:56:00,76.963,76.984,76.963,76.964,97710000.0
2008-06-05 03:57:00,76.975,76.975,76.942,76.942,130940000.0
2008-06-05 03:58:00,76.954,76.96,76.947,76.958,11870000.0
2008-06-05 03:59:00,76.947,76.976,76.944,76.976,102150000.0
2008-06-05 04:00:00,76.95,76.981,76.943,76.967,130600000.0
2008-06-05 04:01:00,76.944,76.944,76.94,76.94,2820000.0
2008-06-05 04:02:00,76.947,76.972,76.941,76.941,106720000.0
2008-06-05 04:03:00,76.965,76.969,76.961,76.962,130960000.0
2008-06-05 04:04:00,76.966,76.97,76.951,76.955,11530000.0
2008-06-05 04:05:00,76.984,76.984,76.952,76.952,101900000.0
2008-06-05 04:06:00,76.966,76.972,76.953,76.961,137690000.0
2008-06-05 04:07:00,76.952,76.958,76.943,76.946,11840000.0
2008-06-05 04:08:00,76.957,76.971,76.947,76.949,129750000.0
2008-06-05 04:09:00,76.958,76.958,76.932,76.943,123650000.0
2008-06-05 04:10:00,76.948,76.961,76.933,76.933,69640000.0
2008-06-05 04:11:00,76.948,76.959,76.931,76.942,100630000.0
2008-06-05 04:12:00,76.963,76.992,76.958,76.966,141820000.0
2008-06-05 04:13:00,76.944,76.975,76.944,76.959,16530000.0
2008-06-05 04:14:00,76.951,76.985,76.951,76.985,103280000.0
2008-06-05 04:15:00,76.984,77.013,76.957,77.013,136180000.0
2008-06-05 04:16:00,77.008,77.018,77.003,77.003,11090000.0
2008-06-05 04:17:00,76.994,77.009,76.984,76.996,130020000.0
2008-06-05 04:18:00,77.002,77.007,76.973,76.973,118540000.0
2008-06-05 04:19:00,76.977,76.992,76.966,76.981,70220000.0
2008-06-05 04:20:00,76.967,76.97,76.966,76.97,106080000.0
2008-06-05 04:21:00,76.997,77.014,76.967,77.014,130830000.0
2008-06-05 04:22:00,77.02,77.02,76.996,76.997,8120000.0
2008-06-05 04:23:00,77.014,77.021,76.992,76.992,95650000.0
2008-06-05 04:24:00,77.005,77.007,76.988,76.998,136230000.0
2008-06-05 04:25:00,76.974,76.974,76.969,76.969,6380000.0
2008-06-05 04:26:00,76.963,76.984,76.963,76.97,76550000.0
2008-06-05 04:27:00,76.994,76.994,76.974,76.974,71860000.0
2008-06-05 04:28:00,76.989,76.997,76.989,76.997,32470000.0
2008-06-05 04:29:00,76.985,76.987,76.98,76.98,47370000.0
2008-06-05 04:30:00,77.0,77.0,76.974,76.984,39600000.0
2008-06-05 04:31:00,76.971,76.987,76.97,76.987,63210000.0
2008-06-05 04:32:00,76.965,76.966,76.959,76.966,90600000.0
2008-06-05 04:33:00,76.991,76.991,76.956,76.963,108590000.0
2008-06-05 04:34:00,76.973,76.973,76.953,76.953,62740000.0
2008-06-05 04:35:00,76.959,76.971,76.953,76.953,119700000.0
2008-06-05 04:36:00,76.965,76.983,76.953,76.96,111190000.0
2008-06-05 04:37:00,76.955,76.98,76.955,76.976,96730000.0
2008-06-05 04:38:00,76.983,76.983,76.953,76.967,124360000.0
2008-06-05 04:39:00,76.984,76.988,76.965,76.979,120960000.0
2008-06-05 04:40:00,76.989,76.998,76.973,76.973,76790000.0
2008-06-05 04:41:00,76.982,77.013,76.973,76.979,107360000.0
2008-06-05 04:42:00,77.003,77.015,76.989,77.015,126870000.0
2008-06-05 04:44:00,76.998,77.002,76.981,76.981,45750000.0
2008-06-05 04:45:00,77.006,77.011,76.984,76.984,36790000.0
2008-06-05 04:46:00,76.987,76.995,76.982,76.995,61920000.0
2008-06-05 04:47:00,76.97,76.978,76.97,76.971,86020000.0
2008-06-05 04:48:00,77.009,77.009,77.006,77.009,92480000.0
2008-06-05 04:49:00,76.963,76.994,76.963,76.994,60890000.0
2008-06-05 04:50:00,76.991,76.996,76.991,76.991,113330000.0
2008-06-05 04:51:00,76.984,76.997,76.962,76.962,100080000.0
2008-06-05 04:52:00,76.95,76.971,76.945,76.971,88040000.0
2008-06-05 04:53:00,76.966,76.966,76.958,76.958,131100000.0
2008-06-05 04:54:00,76.976,76.993,76.945,76.993,127200000.0
2008-06-05 04:55:00,76.963,76.989,76.959,76.963,67530000.0
2008-06-05 04:56:00,76.964,76.966,76.946,76.964,94520000.0
2008-06-05 04:57:00,76.966,76.966,76.951,76.959,127750000.0
2008-06-05 04:58:00,76.957,76.957,76.945,76.953,9950000.0
2008-06-05 04:59:00,76.927,76.93,76.927,76.929,71500000.0
2008-06-05 05:00:00,76.965,76.98,76.94,76.966,62800000.0
2008-06-05 05:01:00,76.957,76.957,76.95,76.95,74940000.0
2008-06-05 05:02:00,76.964,76.993,76.964,76.993,70740000.0
2008-06-05 05:03:00,76.994,76.994,76.967,76.986,27330000.0
2008-06-05 05:04:00,76.966,76.966,76.961,76.961,47170000.0
2008-06-05 05:05:00,76.969,76.99,76.963,76.972,40970000.0
2008-06-05 05:06:00,76.993,76.993,76.955,76.963,68160000.0
2008-06-05 05:07:00,76.95,76.965,76.944,76.965,91790000.0
2008-06-05 05:08:00,76.976,76.977,76.971,76.971,89280000.0
2008-06-05 05:09:00,76.989,76.99,76.987,76.989,61960000.0
2008-06-05 05:10:00,76.962,76.975,76.962,76.975,112970000.0
2008-06-05 05:11:00,76.95,76.971,76.95,76.967,111190000.0
2008-06-05 05:12:00,76.978,76.993,76.967,76.993,89430000.0
2008-06-05 05:13:00,76.966,76.971,76.941,76.941,119980000.0
2008-06-05 05:14:00,76.945,76.961,76.942,76.942,124140000.0
2008-06-05 05:15:00,76.974,76.974,76.95,76.95,70370000.0
2008-06-05 05:16:00,76.941,76.956,76.941,76.954,98750000.0
2008-06-05 05:17:00,76.964,76.964,76.944,76.964,143040000.0
2008-06-05 05:18:00,76.961,76.961,76.93,76.938,14730000.0
2008-06-05 05:19:00,76.943,76.943,76.922,76.922,68980000.0
2008-06-05 05:20:00,76.933,76.948,76.925,76.937,84790000.0
2008-06-05 05:21:00,76.957,76.957,76.933,76.94,96690000.0
2008-06-05 05:22:00,76.952,76.974,76.952,76.974,67420000.0
2008-06-05 05:23:00,76.961,76.982,76.961,76.962,113750000.0
2008-06-05 05:24:00,76.962,76.968,76.927,76.942,106320000.0
2008-06-05 05:25:00,76.902,76.949,76.902,76.928,92220000.0
2008-06-05 05:26:00,76.947,76.948,76.925,76.945,120260000.0
2008-06-05 05:27:00,76.934,76.945,76.912,76.912,127100000.0
2008-06-05 05:28:00,76.915,76.919,76.909,76.919,70510000.0
2008-06-05 05:29:00,76.914,76.942,76.914,76.928,100470000.0
2008-06-05 05:30:00,76.946,76.956,76.916,76.956,131520000.0
2008-06-05 05:31:00,76.943,76.955,76.943,76.955,2820000.0
2008-06-05 05:32:00,76.959,76.972,76.956,76.958,114470000.0
2008-06-05 05:33:00,76.947,76.963,76.946,76.949,104080000.0
2008-06-05 05:34:00,76.94,76.947,76.94,76.946,90190000.0
2008-06-05 05:36:00,76.965,76.965,76.943,76.955,113910000.0
2008-06-05 05:37:00,76.932,76.963,76.932,76.963,79000000.0
2008-06-05 05:38:00,76.954,76.972,76.946,76.972,104760000.0
2008-06-05 05:39:00,76.976,76.976,76.952,76.96,137550000.0
2008-06-05 05:40:00,76.946,76.966,76.945,76.959,14090000.0
2008-06-05 05:41:00,76.969,76.99,76.963,76.963,139050000.0
2008-06-05 05:42:00,76.99,76.992,76.965,76.979,21790000.0
2008-06-05 05:43:00,76.987,76.987,76.973,76.985,96760000.0
2008-06-05 05:44:00,76.962,76.99,76.962,76.975,132900000.0
2008-06-05 05:45:00,77.002,77.002,76.967,76.976,131870000.0
2008-06-05 05:46:00,76.969,77.01,76.969,76.999,73820000.0
2008-06-05 05:47:00,77.002,77.003,76.985,77.0,104060000.0
2008-06-05 05:48:00,76.995,77.0,76.964,76.982,133780000.0
2008-06-05 05:49:00,76.998,76.998,76.963,76.975,16010000.0
2008-06-05 05:50:00,76.968,76.986,76.95,76.95,125170000.0
2008-06-05 05:51:00,76.973,76.973,76.95,76.964,132000000.0
2008-06-05 05:52:00,76.96,76.98,76.96,76.979,66980000.0
2008-06-05 05:53:00,76.967,76.983,76.965,76.965,107820000.0
2008-06-05 05:54:00,76.976,76.988,76.965,76.979,136960000.0
2008-06-05 05:55:00,76.978,76.995,76.978,76.991,9210000.0
2008-06-05 05:56:00,77.002,77.002,76.984,76.99,132300000.0
2008-06-05 05:57:00,77.006,77.006,76.976,76.987,13190000.0
2008-06-05 05:58:00,76.979,77.016,76.979,77.016,102570000.0
2008-06-05 05:59:00,77.009,77.018,76.983,77.001,128110000.0
2008-06-05 06:00:00,77.008,77.008,76.985,76.992,13570000.0
2008-06-05 06:01:00,76.979,76.988,76.978,76.978,87530000.0
2008-06-05 06:02:00,76.972,77.0,76.972,77.0,127520000.0
2008-06-05 06:03:00,77.001,77.004,76.983,77.004,118700000.0
2008-06-05 06:04:00,76.995,77.01,76.984,77.0,74540000.0
2008-06-05 06:05:00,76.972,77.0,76.972,76.977,108330000.0
2008-06-05 06:06:00,77.007,77.013,77.005,77.009,135190000.0
2008-06-05 06:07:00,76.964,76.973,76.964,76.97,25050000.0
2008-06-05 06:08:00,76.979,76.998,76.962,76.962,108730000.0
2008-06-05 06:09:00,76.984,76.984,76.951,76.961,142010000.0
2008-06-05 06:10:00,76.965,76.967,76.96,76.96,6990000.0
2008-06-05 06:11:00,76.97,76.991,76.97,76.973,144990000.0
2008-06-05 06:12:00,76.989,76.989,76.968,76.978,11080000.0
2008-06-05 06:13:00,76.95,76.958,76.949,76.957,70580000.0
2008-06-05 06:14:00,76.949,76.962,76.943,76.943,98270000.0
2008-06-05 06:15:00,76.964,76.964,76.943,76.949,90550000.0
2008-06-05 06:16:00,76.962,76.974,76.962,76.974,64730000.0
2008-06-05 06:17:00,76.952,76.971,76.951,76.951,103590000.0
2008-06-05 06:18:00,76.964,76.964,76.952,76.958,115250000.0
2008-06-05 06:19:00,76.956,76.984,76.956,76.958,87630000.0
2008-06-05 06:21:00,76.983,76.983,76.957,76.966,113920000.0
2008-06-05 06:22:00,76.971,76.987,76.971,76.987,74780000.0
2008-06-05 06:23:00,76.958,76.96,76.956,76.957,101230000.0
2008-06-05 06:24:00,76.983,76.985,76.955,76.985,126810000.0
2008-06-05 06:25:00,76.972,76.979,76.966,76.966,9580000.0
2008-06-05 06:26:00,76.969,76.99,76.964,76.983,67740000.0
2008-06-05 06:27:00,76.976,76.983,76.955,76.968,73060000.0
2008-06-05 06:28:00,76.976,76.992,76.963,76.963,82820000.0
2008-06-05 06:29:00,76.979,76.987,76.979,76.987,109090000.0
2008-06-05 06:30:00,76.98,76.98,76.954,76.954,85010000.0
2008-06-05 06:31:00,76.965,76.99,76.965,76.99,78200000.0
2008-06-05 06:32:00,76.969,77.0,76.969,76.99,41570000.0
2008-06-05 06:33:00,76.99,77.017,76.982,76.988,89830000.0
2008-06-05 06:34:00,77.014,77.023,77.0,77.023,117830000.0
2008-06-05 06:35:00,77.0,77.012,76.996,77.0,112080000.0
2008-06-05 06:36:00,77.031,77.031,77.005,77.013,115360000.0
2008-06-05 06:37:00,77.015,77.031,76.998,77.003,132830000.0
2008-06-05 06:38:00,77.029,77.036,77.016,77.019,131690000.0
2008-06-05 06:39:00,77.037,77.047,77.016,77.035,77360000.0
2008-06-05 06:40:00,77.048,77.066,77.044,77.054,109940000.0
2008-06-05 06:41:00,77.075,77.075,77.045,77.045,70850000.0
2008-06-05 06:42:00,77.072,77.072,77.043,77.043,79000000.0
2008-06-05 06:43:00,77.054,77.054,77.035,77.039,87320000.0
2008-06-05 06:44:00,77.03,77.034,77.022,77.034,96170000.0
2008-06-05 06:45:00,77.064,77.064,77.024,77.044,59460000.0
2008-06-05 06:46:00,77.051,77.074,77.04,77.074,100900000.0
2008-06-05 06:47:00,77.046,77.047,77.037,77.037,72370000.0
2008-06-05 06:48:00,77.063,77.063,77.034,77.055,82900000.0
2008-06-05 06:49:00,77.029,77.031,77.026,77.028,93620000.0
2008-06-05 06:50:00,77.037,77.037,77.026,77.026,77680000.0
2008-06-05 06:51:00,77.052,77.052,77.033,77.033,97670000.0
2008-06-05 06:52:00,77.039,77.044,77.032,77.042,104570000.0
2008-06-05 06:53:00,77.024,77.051,77.024,77.04,77130000.0
2008-06-05 06:54:00,77.054,77.054,77.022,77.053,91900000.0
2008-06-05 06:55:00,77.036,77.039,77.035,77.037,74230000.0
2008-06-05 06:57:00,77.064,77.064,77.041,77.041,59020000.0
2008-06-05 06:58:00,77.045,77.046,77.035,77.043,99420000.0
2008-06-05 06:59:00,77.038,77.045,77.037,77.045,79520000.0
2008-06-05 07:00:00,77.072,77.072,77.047,77.059,115250000.0
2008-06-05 07:01:00,77.049,77.057,77.049,77.056,71110000.0
2008-06-05 07:02:00,77.053,77.083,77.053,77.083,57600000.0
2008-06-05 07:03:00,77.074,77.074,77.055,77.067,66050000.0
2008-06-05 07:04:00,77.059,77.074,77.059,77.067,109880000.0
2008-06-05 07:05:00,77.075,77.079,77.069,77.069,146270000.0
2008-06-05 07:06:00,77.085,77.085,77.072,77.076,69440000.0
2008-06-05 07:07:00,77.066,77.066,77.056,77.06,102100000.0
2008-06-05 07:08:00,77.06,77.067,77.048,77.049,93590000.0
2008-06-05 07:09:00,77.075,77.078,77.056,77.056,125820000.0
2008-06-05 07:10:00,77.068,77.069,77.058,77.069,77050000.0
2008-06-05 07:12:00,77.089,77.091,77.087,77.087,45850000.0
2008-06-05 07:13:00,77.051,77.074,77.051,77.062,43740000.0
2008-06-05 07:14:00,77.085,77.085,77.066,77.071,68120000.0
2008-06-05 07:15:00,77.086,77.086,77.057,77.075,70090000.0
2008-06-05 07:16:00,77.061,77.077,77.054,77.063,71100000.0
2008-06-05 07:17:00,77.065,77.068,77.058,77.058,86930000.0
2008-06-05 07:18:00,77.08,77.083,77.054,77.083,53580000.0
2008-06-05 07:19:00,77.066,77.067,77.06,77.06,64030000.0
2008-06-05 07:21:00,77.085,77.085,77.062,77.062,84460000.0
2008-06-05 07:22:00,77.071,77.092,77.06,77.06,74100000.0
2008-06-05 07:23:00,77.065,77.067,77.059,77.06,85270000.0
2008-06-05 07:24:00,77.079,77.079,77.045,77.059,43810000.0
2008-06-05 07:25:00,77.028,77.036,77.028,77.036,52270000.0
2008-06-05 07:26:00,77.029,77.035,77.029,77.03,66850000.0
2008-06-05 07:27:00,77.053,77.053,77.032,77.039,80400000.0
2008-06-05 07:29:00,77.067,77.068,77.06,77.068,37740000.0
2008-06-05 07:30:00,77.074,77.074,77.047,77.065,110150000.0
2008-06-05 07:31:00,77.058,77.06,77.055,77.058,113540000.0
2008-06-05 07:33:00,77.052,77.052,77.035,77.037,67180000.0
2008-06-05 07:34:00,77.03,77.05,77.024,77.028,93130000.0
2008-06-05 07:35:00,77.013,77.051,77.013,77.043,99920000.0
2008-06-05 07:36:00,77.045,77.054,77.025,77.054,43520000.0
2008-06-05 07:37:00,77.03,77.049,77.026,77.037,33910000.0
2008-06-05 07:38:00,77.03,77.065,77.03,77.065,47980000.0
2008-06-05 07:39:00,77.052,77.059,77.046,77.049,15480000.0
2008-06-05 07:40:00,77.071,77.083,77.066,77.068,31830000.0
2008-06-05 07:41:00,77.097,77.097,77.091,77.091,58950000.0
2008-06-05 07:42:00,77.081,77.081,77.054,77.074,29540000.0
2008-06-05 07:43:00,77.064,77.075,77.053,77.075,83820000.0
2008-06-05 07:44:00,77.072,77.085,77.072,77.085,102210000.0
2008-06-05 07:45:00,77.09,77.11,77.066,77.103,48530000.0
2008-06-05 07:46:00,77.094,77.098,77.072,77.08,38880000.0
2008-06-05 07:47:00,77.07,77.084,77.064,77.067,58530000.0
2008-06-05 07:48:00,77.094,77.094,77.061,77.077,63400000.0
2008-06-05 07:49:00,77.1,77.128,77.086,77.128,106290000.0
2008-06-05 07:50:00,77.108,77.13,77.105,77.111,68230000.0
2008-06-05 07:51:00,77.134,77.134,77.096,77.107,132170000.0
2008-06-05 07:52:00,77.116,77.12,77.104,77.118,102290000.0
2008-06-05 07:53:00,77.09,77.095,77.089,77.09,47200000.0
2008-06-05 07:54:00,77.114,77.114,77.093,77.093,33940000.0
2008-06-05 07:55:00,77.098,77.111,77.093,77.098,44410000.0
2008-06-05 07:56:00,77.086,77.088,77.085,77.086,43030000.0
2008-06-05 07:57:00,77.11,77.11,77.064,77.064,32590000.0
2008-06-05 07:58:00,77.079,77.081,77.055,77.055,11460000.0
2008-06-05 07:59:00,77.042,77.09,77.042,77.09,39480000.0
2008-06-05 08:00:00,77.092,77.092,77.068,77.085,66040000.0
2008-06-05 08:01:00,77.103,77.114,77.076,77.114,45630000.0
2008-06-05 08:02:00,77.098,77.104,77.083,77.096,47370000.0
2008-06-05 08:03:00,77.114,77.114,77.085,77.105,40880000.0
2008-06-05 08:04:00,77.123,77.123,77.096,77.099,35360000.0
2008-06-05 08:05:00,77.107,77.13,77.104,77.127,78360000.0
2008-06-05 08:06:00,77.126,77.126,77.098,77.113,88120000.0
2008-06-05 08:07:00,77.098,77.124,77.098,77.107,48920000.0
2008-06-05 08:08:00,77.097,77.104,77.084,77.095,49310000.0
2008-06-05 08:09:00,77.1,77.1,77.082,77.086,28450000.0
2008-06-05 08:10:00,77.099,77.111,77.093,77.093,22340000.0
2008-06-05 08:11:00,77.079,77.092,77.073,77.089,62870000.0
2008-06-05 08:12:00,77.088,77.091,77.074,77.081,71840000.0
2008-06-05 08:13:00,77.071,77.093,77.071,77.078,42510000.0
2008-06-05 08:14:00,77.071,77.095,77.071,77.081,69390000.0
2008-06-05 08:15:00,77.096,77.096,77.062,77.07,111900000.0
2008-06-05 08:16:00,77.086,77.086,77.063,77.071,66210000.0
2008-06-05 08:17:00,77.094,77.095,77.075,77.095,43650000.0
2008-06-05 08:18:00,77.105,77.105,77.071,77.095,32970000.0
2008-06-05 08:19:00,77.074,77.091,77.07,77.079,47260000.0
2008-06-05 08:20:00,77.091,77.1,77.068,77.072,120840000.0
2008-06-05 08:21:00,77.088,77.089,77.068,77.089,62530000.0
2008-06-05 08:22:00,77.06,77.079,77.044,77.064,79970000.0
2008-06-05 08:23:00,77.061,77.078,77.061,77.075,44680000.0
2008-06-05 08:24:00,77.075,77.077,77.049,77.049,77570000.0
2008-06-05 08:25:00,77.074,77.078,77.041,77.041,92410000.0
2008-06-05 08:26:00,77.062,77.066,77.025,77.048,73030000.0
2008-06-05 08:27:00,77.064,77.066,77.014,77.014,60860000.0
2008-06-05 08:28:00,77.035,77.049,77.016,77.018,120060000.0
2008-06-05 08:29:00,77.008,77.041,77.008,77.028,130910000.0
2008-06-05 08:30:00,77.045,77.047,77.009,77.022,85810000.0
2008-06-05 08:31:00,77.047,77.067,77.025,77.043,90340000.0
2008-06-05 08:32:00,77.063,77.098,77.063,77.091,86670000.0
2008-06-05 08:33:00,77.129,77.129,77.096,77.101,61680000.0
2008-06-05 08:34:00,77.085,77.099,77.074,77.077,114330000.0
2008-06-05 08:35:00,77.105,77.112,77.083,77.105,75650000.0
2008-06-05 08:36:00,77.107,77.112,77.075,77.075,85650000.0
2008-06-05 08:37:00,77.082,77.091,77.072,77.076,74150000.0
2008-06-05 08:38:00,77.083,77.083,77.043,77.043,74890000.0
2008-06-05 08:39:00,77.065,77.072,77.048,77.053,80680000.0
2008-06-05 08:40:00,77.058,77.081,77.054,77.07,77980000.0
2008-06-05 08:41:00,77.077,77.093,77.062,77.062,83270000.0
2008-06-05 08:42:00,77.079,77.086,77.055,77.086,81950000.0
2008-06-05 08:43:00,77.069,77.072,77.062,77.062,84530000.0
2008-06-05 08:44:00,77.071,77.081,77.057,77.076,69330000.0
2008-06-05 08:45:00,77.135,77.135,77.063,77.084,124820000.0
2008-06-05 08:46:00,77.075,77.075,77.053,77.06,113800000.0
2008-06-05 08:47:00,77.053,77.08,77.051,77.051,95000000.0
2008-06-05 08:48:00,77.075,77.08,77.053,77.076,60790000.0
2008-06-05 08:49:00,77.096,77.105,77.086,77.105,98240000.0
2008-06-05 08:50:00,77.101,77.12,77.091,77.115,76930000.0
2008-06-05 08:51:00,77.115,77.115,77.09,77.09,61320000.0
2008-06-05 08:52:00,77.103,77.174,77.1,77.163,18990000.0
2008-06-05 08:53:00,77.149,77.171,77.138,77.152,73570000.0
2008-06-05 08:54:00,77.164,77.174,77.145,77.174,50220000.0
2008-06-05 08:55:00,77.154,77.155,77.122,77.122,98440000.0
2008-06-05 08:56:00,77.131,77.158,77.123,77.144,135570000.0
2008-06-05 08:57:00,77.161,77.161,77.123,77.129,58400000.0
2008-06-05 08:58:00,77.149,77.149,77.122,77.132,56770000.0
2008-06-05 08:59:00,77.149,77.168,77.136,77.153,67830000.0
2008-06-05 09:00:00,77.181,77.181,77.155,77.16,106280000.0
2008-06-05 09:01:00,77.185,77.185,77.163,77.173,47040000.0
2008-06-05 09:02:00,77.191,77.191,77.168,77.178,54940000.0
2008-06-05 09:03:00,77.174,77.184,77.157,77.157,50230000.0
2008-06-05 09:04:00,77.164,77.183,77.154,77.183,66420000.0
2008-06-05 09:05:00,77.176,77.18,77.163,77.17,80080000.0
2008-06-05 09:06:00,77.19,77.233,77.168,77.231,48520000.0
2008-06-05 09:07:00,77.23,77.249,77.226,77.245,60470000.0
2008-06-05 09:08:00,77.24,77.263,77.236,77.247,56990000.0
2008-06-05 09:09:00,77.237,77.237,77.19,77.19,64460000.0
2008-06-05 09:10:00,77.174,77.198,77.171,77.195,41800000.0
2008-06-05 09:11:00,77.201,77.205,77.17,77.17,44230000.0
2008-06-05 09:12:00,77.194,77.203,77.167,77.203,99950000.0
2008-06-05 09:13:00,77.179,77.195,77.179,77.195,138550000.0
2008-06-05 09:14:00,77.207,77.215,77.184,77.215,100200000.0
2008-06-05 09:15:00,77.18,77.202,77.177,77.202,79290000.0
2008-06-05 09:16:00,77.189,77.192,77.175,77.175,65070000.0
2008-06-05 09:17:00,77.193,77.219,77.193,77.208,24980000.0
2008-06-05 09:18:00,77.228,77.231,77.206,77.227,50340000.0
2008-06-05 09:19:00,77.221,77.244,77.217,77.219,79920000.0
2008-06-05 09:20:00,77.228,77.232,77.202,77.216,125360000.0
2008-06-05 09:21:00,77.201,77.218,77.192,77.2,44110000.0
2008-06-05 09:22:00,77.223,77.223,77.194,77.203,35440000.0
2008-06-05 09:23:00,77.215,77.215,77.196,77.214,31000000.0
2008-06-05 09:24:00,77.188,77.199,77.173,77.173,28370000.0
2008-06-05 09:25:00,77.18,77.205,77.16,77.173,69610000.0
2008-06-05 09:26:00,77.185,77.209,77.176,77.206,65270000.0
2008-06-05 09:27:00,77.202,77.202,77.176,77.197,133620000.0
2008-06-05 09:28:00,77.19,77.21,77.176,77.182,102710000.0
2008-06-05 09:29:00,77.17,77.217,77.17,77.214,90650000.0
2008-06-05 09:30:00,77.208,77.239,77.187,77.234,115980000.0
2008-06-05 09:31:00,77.231,77.258,77.229,77.242,98120000.0
2008-06-05 09:32:00,77.248,77.252,77.232,77.232,91710000.0
2008-06-05 09:33:00,77.249,77.295,77.234,77.268,38800000.0
2008-06-05 09:34:00,77.262,77.312,77.262,77.297,39940000.0
2008-06-05 09:35:00,77.31,77.321,77.293,77.298,26900000.0
2008-06-05 09:36:00,77.314,77.314,77.286,77.293,46530000.0
2008-06-05 09:37:00,77.281,77.286,77.279,77.279,22200000.0
2008-06-05 09:38:00,77.291,77.316,77.282,77.282,48400000.0
2008-06-05 09:39:00,77.313,77.313,77.277,77.29,47010000.0
2008-06-05 09:40:00,77.297,77.311,77.283,77.283,103220000.0
2008-06-05 09:41:00,77.282,77.293,77.274,77.279,81740000.0
2008-06-05 09:42:00,77.311,77.311,77.27,77.289,63220000.0
2008-06-05 09:43:00,77.276,77.301,77.248,77.28,89560000.0
2008-06-05 09:44:00,77.297,77.302,77.275,77.278,140420000.0
2008-06-05 09:45:00,77.273,77.304,77.266,77.3,100350000.0
2008-06-05 09:46:00,77.299,77.325,77.299,77.325,154260000.0
2008-06-05 09:47:00,77.305,77.329,77.305,77.309,109920000.0
2008-06-05 09:48:00,77.309,77.37,77.309,77.37,83530000.0
2008-06-05 09:49:00,77.328,77.35,77.307,77.336,83190000.0
2008-06-05 09:50:00,77.33,77.335,77.312,77.32,98230000.0
2008-06-05 09:51:00,77.345,77.35,77.32,77.323,74230000.0
2008-06-05 09:52:00,77.31,77.324,77.295,77.3,76460000.0
2008-06-05 09:53:00,77.313,77.327,77.303,77.326,71070000.0
2008-06-05 09:54:00,77.326,77.334,77.321,77.334,27420000.0
2008-06-05 09:55:00,77.346,77.353,77.322,77.322,79830000.0
2008-06-05 09:56:00,77.331,77.354,77.326,77.354,75570000.0
2008-06-05 09:57:00,77.355,77.359,77.331,77.331,128900000.0
2008-06-05 09:58:00,77.34,77.372,77.336,77.358,84600000.0
2008-06-05 09:59:00,77.347,77.362,77.325,77.353,82190000.0
2008-06-05 10:00:00,77.365,77.389,77.344,77.358,77750000.0
2008-06-05 10:01:00,77.354,77.405,77.354,77.391,88760000.0
2008-06-05 10:02:00,77.39,77.422,77.39,77.416,45700000.0
2008-06-05 10:03:00,77.415,77.42,77.397,77.406,44840000.0
2008-06-05 10:04:00,77.4,77.421,77.392,77.392,93000000.0
2008-06-05 10:05:00,77.395,77.417,77.375,77.386,69150000.0
2008-06-05 10:06:00,77.402,77.41,77.374,77.404,69380000.0
2008-06-05 10:07:00,77.416,77.422,77.393,77.403,77520000.0
2008-06-05 10:08:00,77.416,77.421,77.393,77.408,51830000.0
2008-06-05 10:09:00,77.405,77.426,77.388,77.396,71870000.0
2008-06-05 10:10:00,77.386,77.459,77.386,77.451,63880000.0
2008-06-05 10:11:00,77.463,77.478,77.427,77.442,40940000.0
2008-06-05 10:12:00,77.456,77.462,77.436,77.436,100770000.0
2008-06-05 10:13:00,77.44,77.473,77.439,77.463,99820000.0
2008-06-05 10:14:00,77.469,77.471,77.447,77.451,76970000.0
2008-06-05 10:15:00,77.487,77.52,77.473,77.5,72880000.0
2008-06-05 10:16:00,77.519,77.535,77.49,77.523,61650000.0
2008-06-05 10:17:00,77.516,77.53,77.494,77.494,76220000.0
2008-06-05 10:18:00,77.569,77.569,77.474,77.482,70450000.0
2008-06-05 10:19:00,77.453,77.468,77.447,77.448,31180000.0
2008-06-05 10:20:00,77.445,77.479,77.445,77.455,44630000.0
2008-06-05 10:21:00,77.472,77.494,77.472,77.488,42000000.0
2008-06-05 10:22:00,77.493,77.493,77.447,77.46,62580000.0
2008-06-05 10:23:00,77.484,77.484,77.454,77.468,78020000.0
2008-06-05 10:24:00,77.494,77.494,77.463,77.463,90660000.0
2008-06-05 10:25:00,77.473,77.48,77.434,77.434,56910000.0
2008-06-05 10:26:00,77.438,77.438,77.429,77.429,113910000.0
2008-06-05 10:27:00,77.482,77.482,77.43,77.441,103790000.0
2008-06-05 10:28:00,77.449,77.46,77.427,77.427,87050000.0
2008-06-05 10:29:00,77.433,77.45,77.42,77.42,125380000.0
2008-06-05 10:30:00,77.461,77.461,77.408,77.408,117650000.0
2008-06-05 10:31:00,77.408,77.418,77.393,77.403,65070000.0
2008-06-05 10:32:00,77.411,77.43,77.404,77.41,101730000.0
2008-06-05 10:33:00,77.432,77.432,77.408,77.412,125750000.0
2008-06-05 10:34:00,77.407,77.407,77.388,77.397,9770000.0
2008-06-05 10:35:00,77.393,77.419,77.384,77.384,134280000.0
2008-06-05 10:36:00,77.404,77.408,77.384,77.398,115360000.0
2008-06-05 10:37:00,77.387,77.422,77.385,77.422,69510000.0
2008-06-05 10:38:00,77.41,77.433,77.403,77.433,96210000.0
2008-06-05 10:39:00,77.433,77.433,77.403,77.403,119060000.0
2008-06-05 10:40:00,77.416,77.427,77.4,77.4,15250000.0
2008-06-05 10:41:00,77.399,77.413,77.383,77.383,56470000.0
2008-06-05 10:42:00,77.425,77.428,77.39,77.409,53600000.0
2008-06-05 10:43:00,77.398,77.441,77.398,77.441,85120000.0
2008-06-05 10:44:00,77.422,77.448,77.422,77.442,101030000.0
2008-06-05 10:45:00,77.451,77.451,77.422,77.427,70660000.0
2008-06-05 10:46:00,77.443,77.449,77.422,77.431,113790000.0
2008-06-05 10:47:00,77.439,77.448,77.427,77.438,43850000.0
2008-06-05 10:48:00,77.435,77.435,77.411,77.418,119330000.0
2008-06-05 10:49:00,77.422,77.422,77.393,77.409,83740000.0
2008-06-05 10:50:00,77.416,77.434,77.406,77.434,77710000.0
2008-06-05 10:51:00,77.454,77.454,77.416,77.436,79710000.0
2008-06-05 10:52:00,77.412,77.427,77.412,77.42,79750000.0
2008-06-05 10:53:00,77.413,77.438,77.413,77.438,80350000.0
2008-06-05 10:54:00,77.426,77.434,77.403,77.425,120160000.0
2008-06-05 10:55:00,77.396,77.409,77.385,77.392,86320000.0
2008-06-05 10:56:00,77.393,77.4,77.376,77.398,78400000.0
2008-06-05 10:57:00,77.406,77.406,77.379,77.395,59390000.0
2008-06-05 10:58:00,77.365,77.387,77.365,77.387,49490000.0
2008-06-05 10:59:00,77.376,77.381,77.354,77.354,85330000.0
2008-06-05 11:00:00,77.37,77.37,77.36,77.366,53280000.0
2008-06-05 11:01:00,77.374,77.4,77.361,77.384,98660000.0
2008-06-05 11:02:00,77.38,77.397,77.365,77.38,106110000.0
2008-06-05 11:03:00,77.387,77.408,77.373,77.384,89940000.0
2008-06-05 11:04:00,77.386,77.401,77.371,77.371,60500000.0
2008-06-05 11:05:00,77.36,77.379,77.354,77.368,77080000.0
2008-06-05 11:06:00,77.362,77.362,77.336,77.349,87990000.0
2008-06-05 11:07:00,77.358,77.383,77.354,77.36,108370000.0
2008-06-05 11:08:00,77.354,77.364,77.342,77.342,87840000.0
2008-06-05 11:09:00,77.355,77.36,77.338,77.338,77620000.0
2008-06-05 11:10:00,77.345,77.369,77.333,77.333,42200000.0
2008-06-05 11:11:00,77.345,77.351,77.332,77.338,89740000.0
2008-06-05 11:12:00,77.375,77.375,77.343,77.343,108090000.0
2008-06-05 11:13:00,77.351,77.36,77.338,77.338,105850000.0
2008-06-05 11:14:00,77.345,77.371,77.343,77.351,111900000.0
2008-06-05 11:15:00,77.363,77.363,77.334,77.349,120220000.0
2008-06-05 11:16:00,77.34,77.386,77.334,77.381,126110000.0
2008-06-05 11:17:00,77.385,77.442,77.385,77.442,75910000.0
2008-06-05 11:18:00,77.442,77.454,77.406,77.438,115340000.0
2008-06-05 11:19:00,77.448,77.465,77.42,77.433,72130000.0
2008-06-05 11:20:00,77.452,77.457,77.425,77.442,77530000.0
2008-06-05 11:21:00,77.442,77.442,77.4,77.417,86770000.0
2008-06-05 11:22:00,77.401,77.419,77.386,77.396,95250000.0
2008-06-05 11:23:00,77.414,77.414,77.374,77.374,62050000.0
2008-06-05 11:24:00,77.4,77.411,77.386,77.405,97390000.0
2008-06-05 11:25:00,77.391,77.423,77.391,77.393,76910000.0
2008-06-05 11:26:00,77.406,77.412,77.394,77.398,84190000.0
2008-06-05 11:27:00,77.425,77.425,77.402,77.402,94430000.0
2008-06-05 11:28:00,77.411,77.423,77.401,77.408,72690000.0
2008-06-05 11:29:00,77.412,77.412,77.393,77.4,93390000.0
2008-06-05 11:30:00,77.426,77.426,77.406,77.424,105780000.0
2008-06-05 11:31:00,77.417,77.417,77.41,77.416,80620000.0
2008-06-05 11:32:00,77.415,77.422,77.401,77.422,86230000.0
2008-06-05 11:33:00,77.43,77.442,77.421,77.431,76020000.0
2008-06-05 11:34:00,77.436,77.48,77.432,77.448,68490000.0
2008-06-05 11:35:00,77.454,77.454,77.422,77.429,65940000.0
2008-06-05 11:36:00,77.441,77.441,77.426,77.426,92060000.0
2008-06-05 11:37:00,77.419,77.431,77.419,77.421,84140000.0
2008-06-05 11:38:00,77.41,77.431,77.397,77.419,120560000.0
2008-06-05 11:39:00,77.448,77.462,77.427,77.432,71460000.0
2008-06-05 11:40:00,77.431,77.453,77.424,77.424,59910000.0
2008-06-05 11:41:00,77.429,77.461,77.425,77.425,65600000.0
2008-06-05 11:42:00,77.453,77.453,77.424,77.427,105290000.0
2008-06-05 11:43:00,77.418,77.428,77.414,77.427,156220000.0
2008-06-05 11:44:00,77.436,77.436,77.416,77.416,80090000.0
2008-06-05 11:45:00,77.452,77.452,77.42,77.44,103830000.0
2008-06-05 11:46:00,77.455,77.471,77.445,77.456,87720000.0
2008-06-05 11:47:00,77.45,77.465,77.448,77.458,123710000.0
2008-06-05 11:48:00,77.475,77.491,77.456,77.47,84600000.0
2008-06-05 11:49:00,77.467,77.489,77.427,77.434,56420000.0
2008-06-05 11:50:00,77.436,77.477,77.436,77.457,45350000.0
2008-06-05 11:51:00,77.483,77.483,77.434,77.444,45890000.0
2008-06-05 11:52:00,77.429,77.451,77.419,77.43,65190000.0
2008-06-05 11:53:00,77.424,77.434,77.424,77.427,66980000.0
2008-06-05 11:54:00,77.437,77.441,77.415,77.435,70690000.0
2008-06-05 11:55:00,77.426,77.434,77.413,77.418,95270000.0
2008-06-05 11:56:00,77.446,77.456,77.418,77.454,52630000.0
2008-06-05 11:57:00,77.457,77.473,77.436,77.462,57600000.0
2008-06-05 11:58:00,77.469,77.482,77.443,77.443,78950000.0
2008-06-05 11:59:00,77.45,77.47,77.444,77.444,78540000.0
2008-06-05 12:00:00,77.462,77.464,77.415,77.436,72350000.0
2008-06-05 12:01:00,77.466,77.478,77.434,77.463,84190000.0
2008-06-05 12:02:00,77.459,77.472,77.449,77.449,42050000.0
2008-06-05 12:03:00,77.461,77.465,77.419,77.437,55040000.0
2008-06-05 12:04:00,77.465,77.465,77.431,77.431,67980000.0
2008-06-05 12:05:00,77.449,77.461,77.435,77.44,82320000.0
2008-06-05 12:06:00,77.454,77.454,77.43,77.44,64750000.0
2008-06-05 12:07:00,77.464,77.464,77.434,77.441,36390000.0
2008-06-05 12:08:00,77.446,77.446,77.407,77.427,121510000.0
2008-06-05 12:09:00,77.433,77.433,77.405,77.42,125310000.0
2008-06-05 12:10:00,77.418,77.461,77.418,77.461,83970000.0
2008-06-05 12:11:00,77.439,77.482,77.439,77.458,64910000.0
2008-06-05 12:12:00,77.49,77.49,77.436,77.443,109360000.0
2008-06-05 12:13:00,77.422,77.443,77.394,77.394,98040000.0
2008-06-05 12:14:00,77.4,77.42,77.394,77.416,48020000.0
2008-06-05 12:15:00,77.416,77.43,77.394,77.43,44050000.0
2008-06-05 12:16:00,77.423,77.433,77.393,77.393,45580000.0
2008-06-05 12:17:00,77.411,77.411,77.388,77.395,14650000.0
2008-06-05 12:18:00,77.406,77.413,77.395,77.413,37450000.0
2008-06-05 12:19:00,77.422,77.422,77.382,77.414,55390000.0
2008-06-05 12:20:00,77.397,77.412,77.356,77.356,31640000.0
2008-06-05 12:21:00,77.371,77.378,77.356,77.375,81630000.0
2008-06-05 12:22:00,77.39,77.393,77.372,77.393,104790000.0
2008-06-05 12:23:00,77.369,77.383,77.363,77.376,40680000.0
2008-06-05 12:24:00,77.382,77.383,77.355,77.383,36920000.0
2008-06-05 12:25:00,77.359,77.371,77.354,77.357,60480000.0
2008-06-05 12:26:00,77.349,77.376,77.344,77.358,64710000.0
2008-06-05 12:27:00,77.378,77.387,77.354,77.385,108920000.0
2008-06-05 12:28:00,77.397,77.42,77.377,77.399,65790000.0
2008-06-05 12:29:00,77.366,77.41,77.36,77.383,125960000.0
2008-06-05 12:30:00,77.402,77.405,77.355,77.359,103880000.0
2008-06-05 12:31:00,77.37,77.387,77.356,77.376,46170000.0
2008-06-05 12:32:00,77.368,77.379,77.361,77.361,34590000.0
2008-06-05 12:33:00,77.387,77.394,77.374,77.385,36630000.0
2008-06-05 12:34:00,77.408,77.423,77.393,77.401,45360000.0
2008-06-05 12:35:00,77.395,77.422,77.395,77.422,31230000.0
2008-06-05 12:36:00,77.427,77.432,77.415,77.423,14870000.0
2008-06-05 12:37:00,77.435,77.448,77.418,77.44,47510000.0
2008-06-05 12:38:00,77.448,77.448,77.421,77.421,61480000.0
2008-06-05 12:39:00,77.433,77.433,77.4,77.403,45010000.0
2008-06-05 12:40:00,77.413,77.447,77.41,77.417,50870000.0
2008-06-05 12:41:00,77.403,77.433,77.403,77.426,49070000.0
2008-06-05 12:42:00,77.423,77.423,77.392,77.392,35980000.0
2008-06-05 12:43:00,77.396,77.41,77.383,77.392,80460000.0
2008-06-05 12:44:00,77.398,77.41,77.374,77.38,88230000.0
2008-06-05 12:45:00,77.412,77.412,77.367,77.38,43850000.0
2008-06-05 12:46:00,77.372,77.401,77.372,77.377,42700000.0
2008-06-05 12:47:00,77.392,77.402,77.385,77.395,31030000.0
2008-06-05 12:48:00,77.426,77.426,77.37,77.381,21830000.0
2008-06-05 12:49:00,77.393,77.42,77.383,77.383,73140000.0
2008-06-05 12:50:00,77.373,77.395,77.373,77.381,71710000.0
2008-06-05 12:51:00,77.391,77.391,77.359,77.371,37440000.0
2008-06-05 12:52:00,77.359,77.375,77.354,77.375,70350000.0
2008-06-05 12:53:00,77.351,77.356,77.349,77.35,109190000.0
2008-06-05 12:54:00,77.374,77.377,77.357,77.377,71640000.0
2008-06-05 12:55:00,77.359,77.367,77.355,77.367,41600000.0
2008-06-05 12:56:00,77.374,77.379,77.348,77.374,30450000.0
2008-06-05 12:57:00,77.384,77.384,77.349,77.36,50040000.0
2008-06-05 12:58:00,77.367,77.38,77.35,77.372,127900000.0
2008-06-05 13:00:00,77.374,77.374,77.359,77.359,81930000.0
2008-06-05 13:01:00,77.387,77.4,77.355,77.4,42160000.0
2008-06-05 13:02:00,77.418,77.429,77.404,77.41,80050000.0
2008-06-05 13:03:00,77.428,77.45,77.405,77.427,95670000.0
2008-06-05 13:04:00,77.443,77.449,77.421,77.447,79810000.0
2008-06-05 13:05:00,77.418,77.428,77.404,77.409,72320000.0
2008-06-05 13:06:00,77.415,77.415,77.383,77.383,107850000.0
2008-06-05 13:07:00,77.374,77.423,77.374,77.389,120560000.0
2008-06-05 13:08:00,77.398,77.404,77.384,77.398,85900000.0
2008-06-05 13:09:00,77.404,77.413,77.381,77.381,81730000.0
2008-06-05 13:10:00,77.386,77.41,77.383,77.41,93890000.0
2008-06-05 13:11:00,77.406,77.414,77.399,77.406,60150000.0
2008-06-05 13:12:00,77.428,77.428,77.393,77.393,109040000.0
2008-06-05 13:13:00,77.4,77.433,77.4,77.433,79620000.0
2008-06-05 13:14:00,77.408,77.425,77.402,77.41,78700000.0
2008-06-05 13:15:00,77.463,77.463,77.367,77.367,66700000.0
2008-06-05 13:16:00,77.383,77.39,77.366,77.387,77250000.0
2008-06-05 13:17:00,77.362,77.391,77.362,77.377,73340000.0
2008-06-05 13:18:00,77.408,77.423,77.387,77.423,75080000.0
2008-06-05 13:19:00,77.41,77.422,77.404,77.404,78100000.0
2008-06-05 13:20:00,77.414,77.443,77.414,77.436,79250000.0
2008-06-05 13:21:00,77.446,77.451,77.406,77.412,80330000.0
2008-06-05 13:22:00,77.415,77.421,77.396,77.408,70650000.0
2008-06-05 13:23:00,77.417,77.421,77.395,77.407,121170000.0
2008-06-05 13:24:00,77.43,77.437,77.43,77.43,114570000.0
2008-06-05 13:25:00,77.406,77.431,77.406,77.41,103420000.0
2008-06-05 13:26:00,77.416,77.416,77.401,77.408,64840000.0
2008-06-05 13:27:00,77.42,77.435,77.42,77.435,98180000.0
2008-06-05 13:28:00,77.449,77.452,77.431,77.431,74640000.0
2008-06-05 13:29:00,77.435,77.436,77.43,77.43,55330000.0
2008-06-05 13:30:00,77.446,77.447,77.413,77.417,20850000.0
2008-06-05 13:31:00,77.399,77.408,77.399,77.401,75050000.0
2008-06-05 13:32:00,77.409,77.416,77.409,77.416,46100000.0
2008-06-05 13:33:00,77.434,77.434,77.414,77.426,96070000.0
2008-06-05 13:34:00,77.398,77.414,77.393,77.405,131440000.0
2008-06-05 13:35:00,77.407,77.412,77.377,77.412,61290000.0
2008-06-05 13:36:00,77.413,77.417,77.382,77.39,50750000.0
2008-06-05 13:37:00,77.373,77.405,77.373,77.405,59120000.0
2008-06-05 13:38:00,77.378,77.417,77.378,77.39,111270000.0
2008-06-05 13:39:00,77.415,77.423,77.385,77.423,53480000.0
2008-06-05 13:40:00,77.391,77.409,77.388,77.399,51760000.0
2008-06-05 13:41:00,77.428,77.43,77.428,77.429,49180000.0
2008-06-05 13:42:00,77.432,77.432,77.396,77.411,61280000.0
2008-06-05 13:43:00,77.411,77.413,77.376,77.413,74020000.0
2008-06-05 13:44:00,77.383,77.424,77.383,77.386,50040000.0
2008-06-05 13:45:00,77.405,77.41,77.376,77.379,62430000.0
2008-06-05 13:46:00,77.376,77.417,77.376,77.394,56120000.0
2008-06-05 13:47:00,77.415,77.418,77.376,77.388,57000000.0
2008-06-05 13:48:00,77.423,77.423,77.376,77.391,40230000.0
2008-06-05 13:49:00,77.404,77.411,77.391,77.405,41610000.0
2008-06-05 13:50:00,77.381,77.412,77.381,77.406,99410000.0
2008-06-05 13:51:00,77.409,77.434,77.408,77.434,141190000.0
2008-06-05 13:52:00,77.414,77.435,77.414,77.435,103510000.0
2008-06-05 13:53:00,77.409,77.421,77.403,77.408,78080000.0
2008-06-05 13:54:00,77.409,77.421,77.394,77.409,72280000.0
2008-06-05 13:55:00,77.4,77.424,77.4,77.41,29020000.0
2008-06-05 13:56:00,77.419,77.431,77.411,77.411,51870000.0
2008-06-05 13:57:00,77.423,77.423,77.403,77.411,77020000.0
2008-06-05 13:58:00,77.426,77.426,77.408,77.408,127320000.0
2008-06-05 13:59:00,77.424,77.43,77.412,77.428,39530000.0
2008-06-05 14:00:00,77.423,77.423,77.396,77.412,36670000.0
2008-06-05 14:01:00,77.4,77.409,77.399,77.409,34550000.0
2008-06-05 14:02:00,77.399,77.405,77.399,77.405,30360000.0
2008-06-05 14:03:00,77.436,77.436,77.413,77.413,76650000.0
2008-06-05 14:04:00,77.395,77.395,77.373,77.382,68760000.0
2008-06-05 14:05:00,77.374,77.401,77.374,77.387,131560000.0
2008-06-05 14:06:00,77.386,77.389,77.366,77.371,94440000.0
2008-06-05 14:07:00,77.394,77.394,77.365,77.371,85240000.0
2008-06-05 14:08:00,77.363,77.387,77.363,77.377,101490000.0
2008-06-05 14:09:00,77.404,77.404,77.378,77.382,88550000.0
2008-06-05 14:10:00,77.385,77.385,77.367,77.367,101300000.0
2008-06-05 14:11:00,77.378,77.4,77.374,77.389,44780000.0
2008-06-05 14:12:00,77.424,77.424,77.387,77.4,41010000.0
2008-06-05 14:13:00,77.411,77.431,77.405,77.416,26810000.0
2008-06-05 14:14:00,77.425,77.425,77.41,77.41,50410000.0
2008-06-05 14:15:00,77.433,77.436,77.417,77.436,20670000.0
2008-06-05 14:16:00,77.43,77.436,77.43,77.43,43510000.0
2008-06-05 14:17:00,77.4,77.407,77.399,77.399,44550000.0
2008-06-05 14:18:00,77.416,77.416,77.4,77.406,103960000.0
2008-06-05 14:19:00,77.429,77.429,77.405,77.405,79930000.0
2008-06-05 14:20:00,77.414,77.437,77.414,77.42,70070000.0
2008-06-05 14:21:00,77.443,77.452,77.422,77.422,84590000.0
2008-06-05 14:22:00,77.444,77.455,77.422,77.437,138920000.0
2008-06-05 14:23:00,77.43,77.452,77.423,77.429,93950000.0
2008-06-05 14:24:00,77.452,77.461,77.433,77.456,165010000.0
2008-06-05 14:25:00,77.434,77.454,77.434,77.449,106220000.0
2008-06-05 14:26:00,77.454,77.456,77.431,77.456,87840000.0
2008-06-05 14:27:00,77.446,77.464,77.433,77.458,82400000.0
2008-06-05 14:28:00,77.453,77.484,77.445,77.459,95490000.0
2008-06-05 14:29:00,77.447,77.46,77.425,77.425,71320000.0
2008-06-05 14:30:00,77.458,77.526,77.458,77.513,71630000.0
2008-06-05 14:31:00,77.533,77.58,77.533,77.554,76520000.0
2008-06-05 14:32:00,77.548,77.553,77.537,77.547,34900000.0
2008-06-05 14:33:00,77.549,77.564,77.532,77.549,76670000.0
2008-06-05 14:34:00,77.57,77.6,77.562,77.562,81210000.0
2008-06-05 14:35:00,77.567,77.583,77.545,77.558,127780000.0
2008-06-05 14:36:00,77.548,77.548,77.507,77.53,90160000.0
2008-06-05 14:37:00,77.507,77.535,77.486,77.486,84550000.0
2008-06-05 14:38:00,77.509,77.523,77.495,77.508,81620000.0
2008-06-05 14:39:00,77.52,77.52,77.458,77.468,98990000.0
2008-06-05 14:40:00,77.476,77.48,77.452,77.476,53150000.0
2008-06-05 14:41:00,77.476,77.478,77.446,77.448,46430000.0
2008-06-05 14:42:00,77.471,77.492,77.463,77.472,85120000.0
2008-06-05 14:43:00,77.452,77.493,77.452,77.493,68120000.0
2008-06-05 14:44:00,77.49,77.508,77.467,77.489,67800000.0
2008-06-05 14:45:00,77.513,77.518,77.467,77.472,79500000.0
2008-06-05 14:46:00,77.494,77.505,77.465,77.488,52040000.0
2008-06-05 14:47:00,77.481,77.519,77.447,77.48,73550000.0
2008-06-05 14:48:00,77.498,77.517,77.475,77.482,71810000.0
2008-06-05 14:49:00,77.473,77.515,77.462,77.496,37200000.0
2008-06-05 14:50:00,77.499,77.521,77.482,77.482,105630000.0
2008-06-05 14:51:00,77.508,77.51,77.48,77.5,98410000.0
2008-06-05 14:52:00,77.469,77.484,77.453,77.453,94300000.0
2008-06-05 14:53:00,77.457,77.477,77.449,77.453,70330000.0
2008-06-05 14:54:00,77.479,77.492,77.458,77.462,65520000.0
2008-06-05 14:55:00,77.476,77.479,77.455,77.46,75190000.0
2008-06-05 14:56:00,77.455,77.464,77.382,77.395,69800000.0
2008-06-05 14:57:00,77.386,77.406,77.346,77.372,30540000.0
2008-06-05 14:58:00,77.335,77.369,77.303,77.369,43740000.0
2008-06-05 14:59:00,77.398,77.484,77.398,77.413,37770000.0
2008-06-05 15:00:00,77.436,77.448,77.416,77.429,62910000.0
2008-06-05 15:01:00,77.439,77.467,77.432,77.467,92940000.0
2008-06-05 15:02:00,77.444,77.444,77.367,77.367,99340000.0
2008-06-05 15:03:00,77.391,77.44,77.367,77.392,65300000.0
2008-06-05 15:04:00,77.412,77.447,77.409,77.418,116590000.0
2008-06-05 15:05:00,77.411,77.438,77.408,77.413,106900000.0
2008-06-05 15:06:00,77.423,77.449,77.406,77.434,96330000.0
2008-06-05 15:07:00,77.453,77.453,77.416,77.429,124160000.0
2008-06-05 15:08:00,77.421,77.449,77.421,77.437,122300000.0
2008-06-05 15:09:00,77.462,77.513,77.458,77.511,66120000.0
2008-06-05 15:10:00,77.506,77.529,77.478,77.49,101520000.0
2008-06-05 15:11:00,77.457,77.475,77.435,77.446,133230000.0
2008-06-05 15:12:00,77.449,77.45,77.404,77.405,13940000.0
2008-06-05 15:13:00,77.42,77.42,77.355,77.365,70220000.0
2008-06-05 15:14:00,77.368,77.392,77.351,77.359,70400000.0
2008-06-05 15:15:00,77.337,77.435,77.337,77.435,71610000.0
2008-06-05 15:16:00,77.443,77.53,77.424,77.53,88500000.0
2008-06-05 15:17:00,77.553,77.553,77.517,77.526,54590000.0
2008-06-05 15:18:00,77.517,77.537,77.49,77.501,64250000.0
2008-06-05 15:19:00,77.483,77.515,77.483,77.489,76530000.0
2008-06-05 15:20:00,77.516,77.521,77.492,77.492,82230000.0
2008-06-05 15:21:00,77.499,77.499,77.414,77.417,81130000.0
2008-06-05 15:22:00,77.432,77.462,77.419,77.462,90700000.0
2008-06-05 15:23:00,77.451,77.482,77.449,77.482,43340000.0
2008-06-05 15:24:00,77.483,77.488,77.456,77.476,49280000.0
2008-06-05 15:25:00,77.495,77.495,77.467,77.484,73960000.0
2008-06-05 15:26:00,77.455,77.489,77.455,77.471,83520000.0
2008-06-05 15:27:00,77.5,77.5,77.418,77.459,73510000.0
2008-06-05 15:28:00,77.412,77.449,77.398,77.446,38560000.0
2008-06-05 15:29:00,77.439,77.444,77.422,77.429,108710000.0
2008-06-05 15:30:00,77.434,77.441,77.405,77.419,113940000.0
2008-06-05 15:31:00,77.437,77.44,77.411,77.411,77890000.0
2008-06-05 15:32:00,77.426,77.442,77.415,77.428,65450000.0
2008-06-05 15:33:00,77.44,77.449,77.425,77.436,91100000.0
2008-06-05 15:34:00,77.437,77.437,77.399,77.405,87980000.0
2008-06-05 15:35:00,77.387,77.403,77.368,77.379,45810000.0
2008-06-05 15:36:00,77.39,77.399,77.347,77.347,38350000.0
2008-06-05 15:37:00,77.347,77.385,77.312,77.349,56710000.0
2008-06-05 15:38:00,77.366,77.417,77.349,77.417,96950000.0
2008-06-05 15:39:00,77.418,77.418,77.396,77.409,31830000.0
2008-06-05 15:40:00,77.437,77.457,77.392,77.404,62410000.0
2008-06-05 15:41:00,77.429,77.472,77.407,77.472,29610000.0
2008-06-05 15:42:00,77.512,77.512,77.436,77.486,81670000.0
2008-06-05 15:43:00,77.463,77.483,77.446,77.473,98390000.0
2008-06-05 15:44:00,77.459,77.481,77.453,77.453,40880000.0
2008-06-05 15:45:00,77.465,77.47,77.443,77.458,36490000.0
2008-06-05 15:46:00,77.452,77.478,77.443,77.443,63740000.0
2008-06-05 15:47:00,77.44,77.449,77.39,77.41,59290000.0
2008-06-05 15:48:00,77.393,77.393,77.351,77.351,110790000.0
2008-06-05 15:49:00,77.361,77.423,77.361,77.414,68050000.0
2008-06-05 15:50:00,77.412,77.422,77.394,77.422,118620000.0
2008-06-05 15:51:00,77.437,77.455,77.404,77.419,106780000.0
2008-06-05 15:52:00,77.413,77.429,77.4,77.4,45200000.0
2008-06-05 15:53:00,77.411,77.434,77.401,77.401,31220000.0
2008-06-05 15:54:00,77.413,77.419,77.393,77.403,39470000.0
2008-06-05 15:55:00,77.403,77.418,77.372,77.372,44550000.0
2008-06-05 15:56:00,77.375,77.376,77.336,77.365,29600000.0
2008-06-05 15:57:00,77.376,77.398,77.36,77.398,11880000.0
2008-06-05 15:58:00,77.422,77.441,77.415,77.424,40870000.0
2008-06-05 15:59:00,77.428,77.445,77.405,77.419,59820000.0
2008-06-05 16:00:00,77.474,77.474,77.395,77.395,45920000.0
2008-06-05 16:01:00,77.391,77.393,77.348,77.393,49890000.0
2008-06-05 16:02:00,77.393,77.419,77.388,77.397,45310000.0
2008-06-05 16:03:00,77.423,77.423,77.382,77.397,33130000.0
2008-06-05 16:04:00,77.388,77.434,77.383,77.434,82360000.0
2008-06-05 16:05:00,77.446,77.447,77.42,77.428,81760000.0
2008-06-05 16:06:00,77.435,77.45,77.416,77.423,44420000.0
2008-06-05 16:07:00,77.431,77.447,77.426,77.431,43330000.0
2008-06-05 16:08:00,77.431,77.436,77.406,77.426,28980000.0
2008-06-05 16:09:00,77.435,77.455,77.431,77.455,22770000.0
2008-06-05 16:10:00,77.452,77.458,77.435,77.448,65470000.0
2008-06-05 16:11:00,77.461,77.481,77.452,77.462,67410000.0
2008-06-05 16:12:00,77.479,77.479,77.393,77.412,36300000.0
2008-06-05 16:13:00,77.414,77.421,77.393,77.416,68240000.0
2008-06-05 16:14:00,77.415,77.452,77.397,77.403,115730000.0
2008-06-05 16:15:00,77.398,77.422,77.379,77.414,64670000.0
2008-06-05 16:16:00,77.417,77.45,77.417,77.438,47030000.0
2008-06-05 16:17:00,77.434,77.44,77.405,77.429,30890000.0
2008-06-05 16:18:00,77.449,77.453,77.437,77.442,49620000.0
2008-06-05 16:19:00,77.464,77.489,77.455,77.465,122380000.0
2008-06-05 16:20:00,77.463,77.463,77.416,77.424,64450000.0
2008-06-05 16:21:00,77.434,77.434,77.414,77.432,87910000.0
2008-06-05 16:22:00,77.442,77.442,77.424,77.437,43460000.0
2008-06-05 16:23:00,77.424,77.451,77.421,77.421,83010000.0
2008-06-05 16:24:00,77.432,77.481,77.424,77.456,88870000.0
2008-06-05 16:25:00,77.463,77.463,77.443,77.451,83920000.0
2008-06-05 16:26:00,77.439,77.453,77.428,77.437,61450000.0
2008-06-05 16:27:00,77.466,77.479,77.447,77.476,115830000.0
2008-06-05 16:28:00,77.458,77.477,77.442,77.442,119100000.0
2008-06-05 16:29:00,77.459,77.47,77.446,77.458,87460000.0
2008-06-05 16:30:00,77.473,77.473,77.421,77.421,84780000.0
2008-06-05 16:31:00,77.434,77.446,77.425,77.445,85120000.0
2008-06-05 16:32:00,77.441,77.502,77.441,77.47,61360000.0
2008-06-05 16:33:00,77.488,77.51,77.478,77.504,113190000.0
2008-06-05 16:34:00,77.48,77.49,77.47,77.47,76770000.0
2008-06-05 16:35:00,77.479,77.491,77.46,77.462,81280000.0
2008-06-05 16:36:00,77.442,77.456,77.432,77.439,70820000.0
2008-06-05 16:37:00,77.426,77.452,77.416,77.434,78260000.0
2008-06-05 16:38:00,77.432,77.457,77.417,77.457,80130000.0
2008-06-05 16:39:00,77.474,77.474,77.444,77.465,61860000.0
2008-06-05 16:40:00,77.486,77.486,77.455,77.468,89400000.0
2008-06-05 16:41:00,77.459,77.479,77.444,77.453,77230000.0
2008-06-05 16:42:00,77.473,77.48,77.451,77.469,77410000.0
2008-06-05 16:43:00,77.491,77.491,77.461,77.472,69160000.0
2008-06-05 16:44:00,77.457,77.48,77.439,77.467,123880000.0
2008-06-05 16:45:00,77.484,77.494,77.475,77.482,110250000.0
2008-06-05 16:46:00,77.472,77.499,77.469,77.479,97320000.0
2008-06-05 16:47:00,77.461,77.481,77.455,77.469,58650000.0
2008-06-05 16:48:00,77.469,77.469,77.417,77.429,95500000.0
2008-06-05 16:49:00,77.461,77.475,77.43,77.466,81590000.0
2008-06-05 16:50:00,77.485,77.496,77.453,77.496,58310000.0
2008-06-05 16:51:00,77.491,77.491,77.464,77.47,22050000.0
2008-06-05 16:52:00,77.449,77.463,77.435,77.443,76990000.0
2008-06-05 16:53:00,77.448,77.451,77.432,77.432,49340000.0
2008-06-05 16:54:00,77.453,77.453,77.434,77.44,96010000.0
2008-06-05 16:55:00,77.451,77.478,77.446,77.474,133780000.0
2008-06-05 16:56:00,77.466,77.469,77.464,77.467,57980000.0
2008-06-05 16:57:00,77.461,77.461,77.435,77.439,53900000.0
2008-06-05 16:59:00,77.428,77.471,77.428,77.464,111380000.0
2008-06-05 17:00:00,77.451,77.469,77.445,77.451,50610000.0
2008-06-05 17:01:00,77.464,77.53,77.464,77.507,53700000.0
2008-06-05 17:02:00,77.502,77.52,77.489,77.509,56680000.0
2008-06-05 17:03:00,77.511,77.541,77.504,77.534,65360000.0
2008-06-05 17:04:00,77.508,77.519,77.486,77.519,77650000.0
2008-06-05 17:05:00,77.495,77.519,77.474,77.485,50990000.0
2008-06-05 17:06:00,77.485,77.488,77.455,77.47,56240000.0
2008-06-05 17:07:00,77.458,77.473,77.454,77.459,56280000.0
2008-06-05 17:08:00,77.465,77.465,77.427,77.45,65680000.0
2008-06-05 17:09:00,77.462,77.478,77.435,77.454,42610000.0
2008-06-05 17:10:00,77.462,77.468,77.424,77.426,41070000.0
2008-06-05 17:11:00,77.414,77.46,77.414,77.46,106920000.0
2008-06-05 17:12:00,77.459,77.459,77.432,77.432,143380000.0
2008-06-05 17:13:00,77.437,77.45,77.418,77.421,101270000.0
2008-06-05 17:14:00,77.426,77.447,77.417,77.43,84440000.0
2008-06-05 17:15:00,77.442,77.455,77.433,77.438,63580000.0
2008-06-05 17:16:00,77.447,77.462,77.422,77.422,30840000.0
2008-06-05 17:17:00,77.434,77.462,77.423,77.462,51890000.0
2008-06-05 17:18:00,77.463,77.463,77.428,77.442,73100000.0
2008-06-05 17:19:00,77.449,77.463,77.441,77.455,124970000.0
2008-06-05 17:20:00,77.448,77.47,77.445,77.458,37650000.0
2008-06-05 17:21:00,77.466,77.482,77.449,77.452,38450000.0
2008-06-05 17:22:00,77.454,77.454,77.431,77.449,30420000.0
2008-06-05 17:23:00,77.466,77.478,77.439,77.439,29160000.0
2008-06-05 17:24:00,77.467,77.481,77.439,77.458,63260000.0
2008-06-05 17:25:00,77.468,77.484,77.462,77.47,64850000.0
2008-06-05 17:26:00,77.454,77.462,77.443,77.443,120120000.0
2008-06-05 17:27:00,77.455,77.455,77.442,77.448,88760000.0
2008-06-05 17:28:00,77.471,77.497,77.456,77.489,100290000.0
2008-06-05 17:29:00,77.499,77.52,77.489,77.52,120160000.0
2008-06-05 17:30:00,77.516,77.54,77.486,77.486,94720000.0
2008-06-05 17:31:00,77.508,77.526,77.488,77.492,98210000.0
2008-06-05 17:32:00,77.481,77.511,77.481,77.496,36180000.0
2008-06-05 17:33:00,77.492,77.492,77.464,77.478,39940000.0
2008-06-05 17:34:00,77.493,77.493,77.475,77.488,25440000.0
2008-06-05 17:35:00,77.479,77.493,77.474,77.486,46720000.0
2008-06-05 17:36:00,77.494,77.498,77.464,77.464,24010000.0
2008-06-05 17:37:00,77.493,77.537,77.474,77.515,40980000.0
2008-06-05 17:38:00,77.534,77.547,77.508,77.53,43900000.0
2008-06-05 17:39:00,77.543,77.552,77.525,77.53,103680000.0
2008-06-05 17:40:00,77.524,77.54,77.514,77.519,73630000.0
2008-06-05 17:41:00,77.534,77.556,77.516,77.535,60100000.0
2008-06-05 17:42:00,77.562,77.562,77.533,77.533,84440000.0
2008-06-05 17:43:00,77.537,77.54,77.512,77.512,125590000.0
2008-06-05 17:44:00,77.533,77.533,77.499,77.505,92170000.0
2008-06-05 17:45:00,77.521,77.523,77.503,77.51,159120000.0
2008-06-05 17:46:00,77.521,77.531,77.511,77.511,114300000.0
2008-06-05 17:47:00,77.521,77.553,77.521,77.553,82050000.0
2008-06-05 17:48:00,77.55,77.55,77.508,77.512,81010000.0
2008-06-05 17:49:00,77.522,77.532,77.506,77.526,87600000.0
2008-06-05 17:50:00,77.499,77.516,77.494,77.516,70910000.0
2008-06-05 17:51:00,77.499,77.504,77.483,77.483,72660000.0
2008-06-05 17:52:00,77.497,77.499,77.468,77.487,75890000.0
2008-06-05 17:53:00,77.473,77.49,77.465,77.47,26900000.0
2008-06-05 17:54:00,77.493,77.502,77.475,77.502,81440000.0
2008-06-05 17:55:00,77.517,77.519,77.495,77.508,75360000.0
2008-06-05 17:56:00,77.498,77.51,77.495,77.507,117890000.0
2008-06-05 17:57:00,77.511,77.511,77.492,77.508,85200000.0
2008-06-05 17:58:00,77.495,77.501,77.473,77.481,88470000.0
2008-06-05 17:59:00,77.47,77.477,77.47,77.477,73650000.0
2008-06-05 18:00:00,77.498,77.514,77.492,77.492,97150000.0
2008-06-05 18:01:00,77.502,77.52,77.495,77.507,49330000.0
2008-06-05 18:02:00,77.499,77.515,77.499,77.502,39500000.0
2008-06-05 18:03:00,77.524,77.524,77.504,77.504,84600000.0
2008-06-05 18:04:00,77.51,77.537,77.49,77.503,70630000.0
2008-06-05 18:05:00,77.469,77.482,77.448,77.45,72300000.0
2008-06-05 18:06:00,77.468,77.493,77.457,77.47,81970000.0
2008-06-05 18:07:00,77.461,77.484,77.461,77.461,56660000.0
2008-06-05 18:08:00,77.47,77.49,77.462,77.462,75910000.0
2008-06-05 18:09:00,77.493,77.493,77.459,77.466,69940000.0
2008-06-05 18:10:00,77.472,77.49,77.457,77.486,44630000.0
2008-06-05 18:11:00,77.474,77.491,77.464,77.486,99110000.0
2008-06-05 18:12:00,77.484,77.484,77.463,77.463,97040000.0
2008-06-05 18:13:00,77.467,77.467,77.451,77.451,88130000.0
2008-06-05 18:14:00,77.455,77.455,77.426,77.432,74360000.0
2008-06-05 18:15:00,77.462,77.462,77.427,77.442,62560000.0
2008-06-05 18:16:00,77.446,77.447,77.44,77.441,74360000.0
2008-06-05 18:17:00,77.447,77.45,77.446,77.447,72510000.0
2008-06-05 18:18:00,77.464,77.464,77.441,77.456,26300000.0
2008-06-05 18:19:00,77.464,77.464,77.447,77.457,44850000.0
2008-06-05 18:20:00,77.443,77.464,77.443,77.452,36760000.0
2008-06-05 18:21:00,77.474,77.474,77.453,77.459,61680000.0
2008-06-05 18:22:00,77.484,77.484,77.47,77.47,93440000.0
2008-06-05 18:23:00,77.461,77.468,77.461,77.467,91510000.0
2008-06-05 18:24:00,77.486,77.489,77.464,77.472,63830000.0
2008-06-05 18:25:00,77.478,77.488,77.458,77.484,110690000.0
2008-06-05 18:26:00,77.482,77.501,77.482,77.498,108630000.0
2008-06-05 18:27:00,77.494,77.494,77.472,77.488,87940000.0
2008-06-05 18:29:00,77.495,77.495,77.48,77.492,117020000.0
2008-06-05 18:30:00,77.558,77.558,77.55,77.552,57690000.0
2008-06-05 18:32:00,77.467,77.48,77.467,77.474,126440000.0
2008-06-05 18:33:00,77.499,77.499,77.484,77.484,7510000.0
2008-06-05 18:34:00,77.487,77.503,77.48,77.48,138700000.0
2008-06-05 18:35:00,77.468,77.474,77.468,77.473,60200000.0
2008-06-05 18:36:00,77.494,77.494,77.47,77.47,52240000.0
2008-06-05 18:37:00,77.475,77.483,77.461,77.466,64970000.0
2008-06-05 18:38:00,77.454,77.46,77.453,77.457,110570000.0
2008-06-05 18:39:00,77.475,77.475,77.461,77.461,49350000.0
2008-06-05 18:40:00,77.468,77.487,77.468,77.471,51170000.0
2008-06-05 18:42:00,77.514,77.514,77.469,77.487,70050000.0
2008-06-05 18:43:00,77.494,77.494,77.477,77.488,72890000.0
2008-06-05 18:44:00,77.459,77.477,77.459,77.477,51180000.0
2008-06-05 18:45:00,77.478,77.481,77.449,77.449,60740000.0
2008-06-05 18:46:00,77.462,77.493,77.458,77.471,54450000.0
2008-06-05 18:47:00,77.485,77.485,77.448,77.448,69110000.0
2008-06-05 18:48:00,77.502,77.502,77.437,77.44,42560000.0
2008-06-05 18:50:00,77.446,77.464,77.444,77.457,105520000.0
2008-06-05 18:51:00,77.456,77.456,77.424,77.431,148570000.0
2008-06-05 18:54:00,77.464,77.464,77.432,77.432,69650000.0
2008-06-05 18:55:00,77.42,77.427,77.42,77.426,24980000.0
2008-06-05 18:56:00,77.422,77.448,77.41,77.412,60500000.0
2008-06-05 18:57:00,77.442,77.442,77.405,77.414,80700000.0
2008-06-05 18:58:00,77.428,77.449,77.417,77.442,117780000.0
2008-06-05 18:59:00,77.452,77.459,77.436,77.457,42880000.0
2008-06-05 19:00:00,77.451,77.484,77.447,77.484,37000000.0
2008-06-05 19:01:00,77.474,77.503,77.467,77.503,30290000.0
2008-06-05 19:02:00,77.483,77.521,77.483,77.497,29340000.0
2008-06-05 19:03:00,77.517,77.523,77.495,77.523,67210000.0
2008-06-05 19:04:00,77.498,77.515,77.482,77.482,66700000.0
2008-06-05 19:05:00,77.485,77.487,77.472,77.485,126620000.0
2008-06-05 19:06:00,77.509,77.52,77.495,77.516,95000000.0
2008-06-05 19:07:00,77.488,77.502,77.475,77.481,90720000.0
2008-06-05 19:08:00,77.489,77.513,77.483,77.49,111090000.0
2008-06-05 19:09:00,77.523,77.523,77.493,77.508,95080000.0
2008-06-05 19:10:00,77.5,77.513,77.5,77.513,96590000.0
2008-06-05 19:11:00,77.491,77.511,77.491,77.497,40570000.0
2008-06-05 19:12:00,77.522,77.522,77.487,77.493,39610000.0
2008-06-05 19:13:00,77.508,77.525,77.493,77.525,23780000.0
2008-06-05 19:15:00,77.536,77.536,77.523,77.535,22630000.0
2008-06-05 19:16:00,77.525,77.543,77.505,77.505,45320000.0
2008-06-05 19:17:00,77.511,77.534,77.505,77.534,43310000.0
2008-06-05 19:18:00,77.535,77.535,77.512,77.519,100370000.0
2008-06-05 19:19:00,77.506,77.516,77.506,77.51,80770000.0
2008-06-05 19:20:00,77.521,77.528,77.508,77.525,70610000.0
2008-06-05 19:21:00,77.521,77.521,77.468,77.51,88350000.0
2008-06-05 19:22:00,77.504,77.504,77.482,77.482,131030000.0
2008-06-05 19:23:00,77.49,77.514,77.49,77.505,100850000.0
2008-06-05 19:24:00,77.501,77.501,77.474,77.485,150830000.0
2008-06-05 19:25:00,77.48,77.49,77.464,77.49,119860000.0
2008-06-05 19:26:00,77.475,77.492,77.464,77.492,83280000.0
2008-06-05 19:27:00,77.497,77.503,77.482,77.482,87360000.0
2008-06-05 19:28:00,77.487,77.487,77.478,77.478,93460000.0
2008-06-05 19:29:00,77.468,77.484,77.466,77.476,72900000.0
2008-06-05 19:30:00,77.482,77.482,77.447,77.481,81750000.0
2008-06-05 19:31:00,77.463,77.485,77.463,77.485,72910000.0
2008-06-05 19:32:00,77.461,77.473,77.461,77.47,29930000.0
2008-06-05 19:33:00,77.488,77.489,77.487,77.487,76020000.0
2008-06-05 19:34:00,77.461,77.482,77.455,77.476,73620000.0
2008-06-05 19:35:00,77.469,77.473,77.462,77.467,124450000.0
2008-06-05 19:36:00,77.475,77.481,77.464,77.475,79860000.0
2008-06-05 19:37:00,77.466,77.481,77.444,77.466,85710000.0
2008-06-05 19:38:00,77.459,77.46,77.457,77.459,75160000.0
2008-06-05 19:39:00,77.476,77.481,77.455,77.467,94780000.0
2008-06-05 19:40:00,77.459,77.473,77.453,77.468,50650000.0
2008-06-05 19:41:00,77.461,77.494,77.461,77.494,47440000.0
2008-06-05 19:42:00,77.488,77.492,77.475,77.489,91300000.0
2008-06-05 19:43:00,77.503,77.503,77.473,77.495,63630000.0
2008-06-05 19:44:00,77.504,77.504,77.481,77.496,76860000.0
2008-06-05 19:45:00,77.493,77.504,77.484,77.504,85020000.0
2008-06-05 19:46:00,77.496,77.496,77.478,77.478,53120000.0
2008-06-05 19:47:00,77.447,77.474,77.43,77.474,73100000.0
2008-06-05 19:48:00,77.473,77.476,77.437,77.44,66790000.0
2008-06-05 19:49:00,77.465,77.497,77.447,77.497,46350000.0
2008-06-05 19:50:00,77.468,77.486,77.464,77.476,97730000.0
2008-06-05 19:51:00,77.479,77.495,77.472,77.495,99930000.0
2008-06-05 19:52:00,77.472,77.486,77.464,77.486,81390000.0
2008-06-05 19:53:00,77.458,77.482,77.452,77.477,72200000.0
2008-06-05 19:54:00,77.476,77.476,77.455,77.466,64680000.0
2008-06-05 19:55:00,77.459,77.476,77.459,77.476,72170000.0
2008-06-05 19:56:00,77.449,77.474,77.449,77.474,64490000.0
2008-06-05 19:57:00,77.47,77.483,77.465,77.47,30020000.0
2008-06-05 19:58:00,77.452,77.488,77.452,77.477,44030000.0
2008-06-05 19:59:00,77.482,77.482,77.464,77.469,38140000.0
2008-06-05 20:00:00,77.493,77.493,77.468,77.472,66560000.0
2008-06-05 20:01:00,77.486,77.486,77.45,77.458,86840000.0
2008-06-05 20:02:00,77.461,77.461,77.427,77.446,94620000.0
2008-06-05 20:03:00,77.441,77.447,77.387,77.387,60600000.0
2008-06-05 20:04:00,77.397,77.437,77.397,77.405,112630000.0
2008-06-05 20:05:00,77.384,77.393,77.365,77.375,94690000.0
2008-06-05 20:06:00,77.406,77.406,77.376,77.38,86510000.0
2008-06-05 20:07:00,77.386,77.386,77.363,77.365,121290000.0
2008-06-05 20:08:00,77.352,77.385,77.352,77.385,111330000.0
2008-06-05 20:09:00,77.387,77.391,77.364,77.385,63260000.0
2008-06-05 20:10:00,77.391,77.392,77.367,77.387,108000000.0
2008-06-05 20:11:00,77.393,77.393,77.367,77.389,124880000.0
2008-06-05 20:12:00,77.389,77.389,77.37,77.386,12990000.0
2008-06-05 20:13:00,77.375,77.375,77.364,77.374,117350000.0
2008-06-05 20:14:00,77.362,77.362,77.346,77.349,61050000.0
2008-06-05 20:15:00,77.364,77.364,77.345,77.351,134660000.0
2008-06-05 20:16:00,77.354,77.37,77.353,77.37,49930000.0
2008-06-05 20:17:00,77.365,77.373,77.355,77.361,92430000.0
2008-06-05 20:18:00,77.364,77.364,77.335,77.347,78940000.0
2008-06-05 20:19:00,77.328,77.35,77.29,77.313,118580000.0
2008-06-05 20:20:00,77.269,77.307,77.208,77.208,111330000.0
2008-06-05 20:21:00,77.226,77.268,77.213,77.257,117670000.0
2008-06-05 20:22:00,77.255,77.267,77.231,77.247,92900000.0
2008-06-05 20:23:00,77.228,77.268,77.214,77.268,34340000.0
2008-06-05 20:24:00,77.274,77.274,77.237,77.269,33520000.0
2008-06-05 20:25:00,77.27,77.298,77.27,77.286,67040000.0
2008-06-05 20:26:00,77.265,77.297,77.264,77.264,113260000.0
2008-06-05 20:27:00,77.269,77.269,77.227,77.238,78600000.0
2008-06-05 20:28:00,77.2,77.241,77.2,77.208,108570000.0
2008-06-05 20:29:00,77.219,77.24,77.219,77.233,98200000.0
2008-06-05 20:30:00,77.251,77.257,77.231,77.257,125990000.0
2008-06-05 20:31:00,77.25,77.258,77.229,77.249,73580000.0
2008-06-05 20:32:00,77.252,77.252,77.222,77.239,105240000.0
2008-06-05 20:33:00,77.236,77.246,77.23,77.23,73400000.0
2008-06-05 20:34:00,77.222,77.242,77.217,77.238,55790000.0
2008-06-05 20:35:00,77.242,77.266,77.229,77.266,135050000.0
2008-06-05 20:36:00,77.254,77.254,77.229,77.239,68840000.0
2008-06-05 20:37:00,77.247,77.266,77.237,77.238,84490000.0
2008-06-05 20:38:00,77.211,77.227,77.211,77.224,91080000.0
2008-06-05 20:39:00,77.244,77.29,77.243,77.276,96310000.0
2008-06-05 20:40:00,77.29,77.29,77.265,77.282,115120000.0
2008-06-05 20:41:00,77.275,77.289,77.262,77.267,92590000.0
2008-06-05 20:42:00,77.277,77.277,77.215,77.215,75810000.0
2008-06-05 20:43:00,77.236,77.243,77.223,77.233,54080000.0
2008-06-05 20:44:00,77.219,77.264,77.219,77.259,60850000.0
2008-06-05 20:45:00,77.282,77.328,77.267,77.328,72160000.0
2008-06-05 20:46:00,77.326,77.326,77.286,77.29,92380000.0
2008-06-05 20:47:00,77.277,77.283,77.272,77.28,66750000.0
2008-06-05 20:48:00,77.293,77.295,77.269,77.295,40120000.0
2008-06-05 20:49:00,77.28,77.294,77.267,77.294,71170000.0
2008-06-05 20:50:00,77.308,77.311,77.303,77.31,117870000.0
2008-06-05 20:51:00,77.298,77.298,77.259,77.264,15210000.0
2008-06-05 20:52:00,77.271,77.271,77.226,77.238,46300000.0
2008-06-05 20:53:00,77.216,77.223,77.206,77.216,47070000.0
2008-06-05 20:54:00,77.229,77.245,77.224,77.229,67040000.0
2008-06-05 20:55:00,77.239,77.256,77.236,77.255,90570000.0
2008-06-05 20:56:00,77.264,77.293,77.255,77.293,102110000.0
2008-06-05 20:57:00,77.293,77.293,77.272,77.279,102440000.0
2008-06-05 20:58:00,77.296,77.299,77.273,77.289,121940000.0
2008-06-05 20:59:00,77.282,77.319,77.282,77.291,88270000.0
2008-06-05 21:00:00,77.315,77.318,77.311,77.317,78700000.0
2008-06-05 21:01:00,77.337,77.34,77.313,77.313,67930000.0
2008-06-05 21:02:00,77.331,77.36,77.331,77.347,75160000.0
2008-06-05 21:03:00,77.375,77.375,77.354,77.354,55750000.0
2008-06-05 21:05:00,77.365,77.365,77.35,77.35,78560000.0
2008-06-05 21:06:00,77.363,77.373,77.351,77.364,104270000.0
2008-06-05 21:07:00,77.376,77.385,77.371,77.384,138910000.0
2008-06-05 21:08:00,77.383,77.402,77.383,77.402,139420000.0
2008-06-05 21:09:00,77.422,77.447,77.422,77.433,12890000.0
2008-06-05 21:10:00,77.441,77.442,77.425,77.439,92000000.0
2008-06-05 21:11:00,77.447,77.447,77.43,77.436,129760000.0
2008-06-05 21:12:00,77.462,77.465,77.449,77.458,143250000.0
2008-06-05 21:13:00,77.453,77.453,77.439,77.446,19720000.0
2008-06-05 21:14:00,77.44,77.448,77.44,77.445,65330000.0
2008-06-05 21:15:00,77.454,77.454,77.43,77.444,64910000.0
2008-06-05 21:16:00,77.435,77.455,77.435,77.44,112110000.0
2008-06-05 21:17:00,77.441,77.441,77.418,77.418,183670000.0
2008-06-05 21:18:00,77.438,77.44,77.418,77.421,161750000.0
2008-06-05 21:19:00,77.424,77.432,77.411,77.411,113090000.0
2008-06-05 21:20:00,77.397,77.397,77.39,77.39,65750000.0
2008-06-05 21:21:00,77.394,77.409,77.393,77.396,112260000.0
2008-06-05 21:22:00,77.393,77.402,77.387,77.389,95550000.0
2008-06-05 21:23:00,77.395,77.41,77.383,77.39,107980000.0
2008-06-05 21:24:00,77.416,77.437,77.412,77.415,150370000.0
2008-06-05 21:25:00,77.401,77.409,77.398,77.401,137950000.0
2008-06-05 21:26:00,77.391,77.397,77.39,77.396,111980000.0
2008-06-05 21:27:00,77.411,77.413,77.394,77.413,130930000.0
2008-06-05 21:28:00,77.408,77.422,77.406,77.409,123220000.0
2008-06-05 21:30:00,77.424,77.435,77.421,77.432,53710000.0
2008-06-05 21:31:00,77.426,77.433,77.426,77.433,5860000.0
2008-06-05 21:32:00,77.427,77.435,77.426,77.433,98080000.0
2008-06-05 21:33:00,77.45,77.45,77.43,77.433,72840000.0
2008-06-05 21:35:00,77.437,77.439,77.434,77.436,48360000.0
2008-06-05 21:36:00,77.456,77.456,77.442,77.442,125150000.0
2008-06-05 21:37:00,77.444,77.445,77.44,77.445,88250000.0
2008-06-05 21:38:00,77.463,77.496,77.463,77.494,81550000.0
2008-06-05 21:39:00,77.514,77.514,77.481,77.5,84610000.0
2008-06-05 21:40:00,77.479,77.493,77.479,77.493,84770000.0
2008-06-05 21:41:00,77.506,77.506,77.484,77.484,82390000.0
2008-06-05 21:42:00,77.496,77.503,77.483,77.493,120250000.0
2008-06-05 21:43:00,77.5,77.5,77.482,77.498,93340000.0
2008-06-05 21:44:00,77.483,77.503,77.483,77.498,76800000.0
2008-06-05 21:45:00,77.518,77.518,77.512,77.513,63580000.0
2008-06-05 21:46:00,77.495,77.495,77.472,77.487,59130000.0
2008-06-05 21:48:00,77.504,77.504,77.48,77.48,67590000.0
2008-06-05 21:49:00,77.49,77.497,77.479,77.493,92220000.0
2008-06-05 21:50:00,77.481,77.493,77.481,77.493,103940000.0
2008-06-05 21:51:00,77.515,77.515,77.509,77.509,92680000.0
2008-06-05 21:52:00,77.493,77.493,77.48,77.492,67120000.0
2008-06-05 21:53:00,77.507,77.509,77.506,77.508,77400000.0
2008-06-05 21:54:00,77.522,77.522,77.501,77.501,82820000.0
2008-06-05 21:55:00,77.509,77.513,77.503,77.509,117050000.0
2008-06-05 21:56:00,77.498,77.5,77.489,77.49,88170000.0
2008-06-05 21:57:00,77.508,77.515,77.508,77.515,11120000.0
2008-06-05 21:58:00,77.511,77.522,77.511,77.522,7400000.0
2008-06-05 21:59:00,77.512,77.524,77.509,77.509,92990000.0
2008-06-05 22:00:00,77.542,77.542,77.516,77.526,111340000.0
2008-06-05 22:01:00,77.513,77.522,77.504,77.504,107980000.0
2008-06-05 22:02:00,77.52,77.525,77.514,77.524,110130000.0
2008-06-05 22:03:00,77.531,77.531,77.525,77.525,4360000.0
2008-06-05 22:04:00,77.526,77.533,77.514,77.533,130560000.0
2008-06-05 22:05:00,77.525,77.536,77.511,77.536,83470000.0
2008-06-05 22:06:00,77.542,77.542,77.53,77.53,5070000.0
2008-06-05 22:07:00,77.538,77.538,77.528,77.531,78120000.0
2008-06-05 22:08:00,77.525,77.534,77.525,77.527,80260000.0
2008-06-05 22:09:00,77.538,77.538,77.518,77.525,7930000.0
2008-06-05 22:11:00,77.537,77.54,77.536,77.538,54580000.0
2008-06-05 22:12:00,77.545,77.545,77.531,77.531,98730000.0
2008-06-05 22:13:00,77.537,77.54,77.537,77.537,71650000.0
2008-06-05 22:14:00,77.544,77.544,77.531,77.531,75110000.0
2008-06-05 22:15:00,77.554,77.554,77.535,77.54,90750000.0
2008-06-05 22:17:00,77.526,77.536,77.526,77.535,106370000.0
2008-06-05 22:18:00,77.546,77.546,77.534,77.537,121790000.0
2008-06-05 22:20:00,77.531,77.54,77.529,77.529,92140000.0
2008-06-05 22:21:00,77.535,77.536,77.528,77.528,73210000.0
2008-06-05 22:22:00,77.536,77.538,77.531,77.538,67880000.0
2008-06-05 22:23:00,77.557,77.557,77.541,77.541,63560000.0
2008-06-05 22:24:00,77.563,77.564,77.563,77.564,3380000.0
2008-06-05 22:26:00,77.558,77.566,77.557,77.566,110910000.0
2008-06-05 22:27:00,77.577,77.58,77.577,77.578,71410000.0
2008-06-05 22:28:00,77.558,77.567,77.558,77.566,55680000.0
2008-06-05 22:29:00,77.561,77.567,77.56,77.567,68040000.0
2008-06-05 22:30:00,77.583,77.583,77.561,77.561,104740000.0
2008-06-05 22:32:00,77.549,77.549,77.547,77.549,64580000.0
2008-06-05 22:33:00,77.556,77.556,77.545,77.546,99880000.0
2008-06-05 22:34:00,77.55,77.557,77.538,77.538,92790000.0
2008-06-05 22:35:00,77.529,77.54,77.528,77.538,120780000.0
2008-06-05 22:36:00,77.547,77.558,77.54,77.558,79840000.0
2008-06-05 22:37:00,77.563,77.563,77.533,77.533,54140000.0
2008-06-05 22:38:00,77.536,77.536,77.53,77.536,47950000.0
2008-06-05 22:39:00,77.554,77.554,77.541,77.541,47450000.0
2008-06-05 22:40:00,77.531,77.537,77.53,77.537,72790000.0
2008-06-05 22:41:00,77.546,77.546,77.538,77.538,65770000.0
2008-06-05 22:42:00,77.53,77.539,77.527,77.539,9200000.0
2008-06-05 22:43:00,77.529,77.537,77.529,77.529,94670000.0
2008-06-05 22:44:00,77.536,77.536,77.53,77.536,54140000.0
2008-06-05 22:45:00,77.556,77.556,77.535,77.547,56610000.0
2008-06-05 22:46:00,77.534,77.544,77.534,77.544,7890000.0
2008-06-05 22:47:00,77.539,77.545,77.532,77.537,82750000.0
2008-06-05 22:48:00,77.549,77.549,77.541,77.541,2820000.0
2008-06-05 22:49:00,77.543,77.544,77.543,77.544,3190000.0
2008-06-05 22:50:00,77.539,77.546,77.539,77.546,42910000.0
2008-06-05 22:51:00,77.548,77.556,77.548,77.549,50440000.0
2008-06-05 22:53:00,77.54,77.546,77.539,77.539,85460000.0
2008-06-05 22:54:00,77.557,77.558,77.557,77.558,2860000.0
2008-06-05 22:55:00,77.556,77.556,77.539,77.539,37760000.0
2008-06-05 22:56:00,77.55,77.55,77.547,77.548,112520000.0
2008-06-05 22:57:00,77.564,77.564,77.536,77.547,116530000.0
2008-06-05 22:58:00,77.542,77.554,77.542,77.546,88530000.0
2008-06-05 22:59:00,77.562,77.579,77.553,77.553,73640000.0
2008-06-05 23:00:00,77.562,77.562,77.542,77.555,104950000.0
2008-06-05 23:01:00,77.539,77.539,77.539,77.539,2820000.0
2008-06-05 23:02:00,77.556,77.556,77.541,77.541,48810000.0
2008-06-05 23:03:00,77.559,77.559,77.556,77.557,46610000.0
2008-06-05 23:04:00,77.54,77.56,77.54,77.557,48940000.0
2008-06-05 23:05:00,77.543,77.55,77.54,77.54,13190000.0
2008-06-05 23:06:00,77.569,77.569,77.567,77.568,35670000.0
2008-06-05 23:08:00,77.529,77.53,77.527,77.529,28010000.0
2008-06-05 23:09:00,77.539,77.539,77.537,77.538,86910000.0
2008-06-05 23:10:00,77.538,77.539,77.534,77.536,92660000.0
2008-06-05 23:11:00,77.526,77.529,77.526,77.528,41860000.0
2008-06-05 23:12:00,77.555,77.555,77.541,77.541,34120000.0
2008-06-05 23:13:00,77.546,77.546,77.538,77.538,64130000.0
2008-06-05 23:14:00,77.528,77.538,77.528,77.538,67760000.0
2008-06-05 23:15:00,77.556,77.557,77.55,77.55,96650000.0
2008-06-05 23:17:00,77.548,77.55,77.546,77.547,126100000.0
2008-06-05 23:18:00,77.557,77.558,77.554,77.555,99060000.0
2008-06-05 23:19:00,77.539,77.545,77.537,77.537,43870000.0
2008-06-05 23:21:00,77.56,77.56,77.516,77.516,42400000.0
2008-06-05 23:22:00,77.516,77.519,77.516,77.517,44550000.0
2008-06-05 23:24:00,77.536,77.545,77.515,77.545,12630000.0
2008-06-05 23:25:00,77.538,77.538,77.537,77.537,5070000.0
2008-06-05 23:26:00,77.548,77.555,77.541,77.541,64510000.0
2008-06-05 23:27:00,77.558,77.56,77.557,77.558,50790000.0
2008-06-05 23:28:00,77.558,77.56,77.557,77.559,51280000.0
2008-06-05 23:29:00,77.546,77.546,77.54,77.545,47550000.0
2008-06-05 23:30:00,77.581,77.581,77.535,77.542,37110000.0
2008-06-05 23:31:00,77.533,77.534,77.533,77.534,2860000.0
2008-06-05 23:32:00,77.528,77.533,77.522,77.533,86550000.0
2008-06-05 23:33:00,77.537,77.537,77.537,77.537,1690000.0
2008-06-05 23:34:00,77.528,77.528,77.525,77.527,45120000.0
2008-06-05 23:35:00,77.515,77.517,77.515,77.516,30400000.0
2008-06-05 23:36:00,77.525,77.53,77.52,77.52,21120000.0
2008-06-05 23:37:00,77.528,77.535,77.523,77.523,66800000.0
2008-06-05 23:38:00,77.527,77.527,77.52,77.52,76920000.0
2008-06-05 23:39:00,77.548,77.549,77.547,77.547,34460000.0
2008-06-05 23:40:00,77.536,77.536,77.521,77.521,66210000.0
2008-06-05 23:41:00,77.534,77.534,77.521,77.521,117900000.0
2008-06-05 23:42:00,77.539,77.54,77.537,77.54,66160000.0
2008-06-05 23:43:00,77.533,77.545,77.533,77.545,40860000.0
2008-06-05 23:44:00,77.536,77.536,77.52,77.52,31220000.0
2008-06-05 23:45:00,77.546,77.546,77.521,77.521,47820000.0
2008-06-05 23:48:00,77.539,77.54,77.536,77.536,72260000.0
2008-06-05 23:49:00,77.527,77.53,77.526,77.529,39250000.0
2008-06-05 23:50:00,77.519,77.52,77.515,77.517,75740000.0
2008-06-05 23:51:00,77.541,77.541,77.524,77.528,85170000.0
2008-06-05 23:52:00,77.536,77.539,77.535,77.539,77600000.0
2008-06-05 23:53:00,77.531,77.537,77.529,77.529,62200000.0
2008-06-05 23:54:00,77.548,77.55,77.546,77.548,109090000.0
2008-06-05 23:55:00,77.52,77.535,77.52,77.534,130440000.0
2008-06-05 23:56:00,77.529,77.531,77.526,77.529,84440000.0
2008-06-05 23:57:00,77.549,77.55,77.546,77.547,87820000.0
2008-06-05 23:59:00,77.517,77.517,77.514,77.517,65030000.0
2008-06-06 00:00:00,77.542,77.542,77.514,77.514,112290000.0
2008-06-06 00:01:00,77.512,77.512,77.492,77.501,79010000.0
2008-06-06 00:02:00,77.488,77.497,77.48,77.488,81500000.0
2008-06-06 00:03:00,77.509,77.509,77.506,77.507,72550000.0
2008-06-06 00:04:00,77.477,77.486,77.477,77.486,72330000.0
2008-06-06 00:06:00,77.505,77.505,77.493,77.493,65820000.0
2008-06-06 00:07:00,77.498,77.501,77.497,77.499,84690000.0
2008-06-06 00:08:00,77.485,77.485,77.472,77.479,80600000.0
2008-06-06 00:09:00,77.487,77.495,77.471,77.495,74890000.0
2008-06-06 00:11:00,77.509,77.511,77.507,77.508,119430000.0
2008-06-06 00:12:00,77.518,77.533,77.506,77.533,110960000.0
2008-06-06 00:13:00,77.523,77.551,77.518,77.545,107950000.0
2008-06-06 00:14:00,77.536,77.536,77.522,77.535,58930000.0
2008-06-06 00:15:00,77.557,77.557,77.551,77.551,102820000.0
2008-06-06 00:18:00,77.548,77.549,77.547,77.548,26000000.0
2008-06-06 00:20:00,77.519,77.534,77.519,77.534,42280000.0
2008-06-06 00:21:00,77.528,77.529,77.527,77.528,98570000.0
2008-06-06 00:24:00,77.554,77.555,77.549,77.549,52920000.0
2008-06-06 00:25:00,77.553,77.553,77.536,77.536,65720000.0
2008-06-06 00:26:00,77.554,77.556,77.534,77.539,105180000.0
2008-06-06 00:27:00,77.548,77.549,77.547,77.548,46660000.0
2008-06-06 00:29:00,77.528,77.53,77.528,77.529,52400000.0
2008-06-06 00:30:00,77.545,77.545,77.518,77.529,80080000.0
2008-06-06 00:33:00,77.548,77.549,77.546,77.547,52270000.0
2008-06-06 00:34:00,77.538,77.54,77.537,77.538,55090000.0
2008-06-06 00:36:00,77.556,77.558,77.555,77.556,35800000.0
2008-06-06 00:38:00,77.519,77.535,77.519,77.535,102990000.0
2008-06-06 00:39:00,77.562,77.562,77.54,77.54,129130000.0
2008-06-06 00:40:00,77.53,77.537,77.53,77.53,96110000.0
2008-06-06 00:42:00,77.539,77.54,77.537,77.538,67980000.0
2008-06-06 00:43:00,77.517,77.519,77.517,77.518,25430000.0
2008-06-06 00:44:00,77.525,77.526,77.518,77.526,56100000.0
2008-06-06 00:45:00,77.562,77.562,77.526,77.554,74750000.0
2008-06-06 00:46:00,77.542,77.556,77.542,77.552,132070000.0
2008-06-06 00:47:00,77.55,77.557,77.549,77.549,44010000.0
2008-06-06 00:48:00,77.554,77.554,77.541,77.541,37310000.0
2008-06-06 00:49:00,77.549,77.553,77.541,77.541,31010000.0
2008-06-06 00:50:00,77.548,77.554,77.539,77.541,28410000.0
2008-06-06 00:51:00,77.558,77.56,77.557,77.558,65420000.0
2008-06-06 00:52:00,77.548,77.549,77.547,77.549,66370000.0
2008-06-06 00:53:00,77.542,77.548,77.542,77.545,130140000.0
2008-06-06 00:54:00,77.568,77.57,77.566,77.568,100860000.0
2008-06-06 00:55:00,77.533,77.533,77.533,77.533,3570000.0
2008-06-06 00:56:00,77.536,77.536,77.531,77.531,112180000.0
2008-06-06 00:57:00,77.545,77.545,77.533,77.538,86920000.0
2008-06-06 00:58:00,77.53,77.536,77.53,77.536,100110000.0
2008-06-06 01:00:00,77.566,77.566,77.524,77.524,42910000.0
2008-06-06 01:01:00,77.525,77.527,77.52,77.52,24430000.0
2008-06-06 01:02:00,77.526,77.527,77.519,77.519,57930000.0
2008-06-06 01:03:00,77.538,77.54,77.538,77.538,19740000.0
2008-06-06 01:04:00,77.528,77.528,77.519,77.526,44580000.0
2008-06-06 01:05:00,77.519,77.525,77.519,77.525,40050000.0
2008-06-06 01:06:00,77.546,77.546,77.525,77.529,106640000.0
2008-06-06 01:07:00,77.515,77.527,77.515,77.527,80980000.0
2008-06-06 01:09:00,77.545,77.545,77.532,77.538,100940000.0
2008-06-06 01:10:00,77.528,77.53,77.524,77.527,146020000.0
2008-06-06 01:12:00,77.564,77.564,77.535,77.535,109630000.0
2008-06-06 01:14:00,77.536,77.546,77.536,77.54,87470000.0
2008-06-06 01:15:00,77.564,77.564,77.534,77.534,83850000.0
2008-06-06 01:16:00,77.535,77.537,77.532,77.536,10710000.0
2008-06-06 01:17:00,77.527,77.528,77.521,77.528,77700000.0
2008-06-06 01:18:00,77.531,77.531,77.521,77.527,10140000.0
2008-06-06 01:19:00,77.518,77.52,77.516,77.519,75630000.0
2008-06-06 01:21:00,77.537,77.539,77.537,77.537,73490000.0
2008-06-06 01:24:00,77.534,77.534,77.513,77.513,82210000.0
2008-06-06 01:25:00,77.496,77.496,77.482,77.496,72920000.0
2008-06-06 01:26:00,77.482,77.497,77.482,77.497,69910000.0
2008-06-06 01:27:00,77.504,77.504,77.492,77.497,83310000.0
2008-06-06 01:28:00,77.49,77.498,77.49,77.495,42350000.0
2008-06-06 01:29:00,77.489,77.495,77.487,77.495,40680000.0
2008-06-06 01:30:00,77.514,77.514,77.498,77.498,78820000.0
2008-06-06 01:31:00,77.508,77.51,77.507,77.508,66640000.0
2008-06-06 01:32:00,77.5,77.507,77.5,77.506,67940000.0
2008-06-06 01:33:00,77.547,77.547,77.54,77.54,72240000.0
2008-06-06 01:35:00,77.498,77.509,77.498,77.509,65550000.0
2008-06-06 01:36:00,77.514,77.514,77.481,77.481,59550000.0
2008-06-06 01:37:00,77.471,77.477,77.47,77.477,37700000.0
2008-06-06 01:38:00,77.47,77.477,77.469,77.47,91500000.0
2008-06-06 01:39:00,77.484,77.485,77.473,77.473,91800000.0
2008-06-06 01:40:00,77.478,77.478,77.469,77.476,80190000.0
2008-06-06 01:42:00,77.495,77.495,77.472,77.472,56560000.0
2008-06-06 01:43:00,77.478,77.48,77.477,77.478,62660000.0
2008-06-06 01:45:00,77.503,77.503,77.465,77.478,31620000.0
2008-06-06 01:46:00,77.464,77.464,77.455,77.46,46210000.0
2008-06-06 01:47:00,77.467,77.475,77.461,77.475,34700000.0
2008-06-06 01:48:00,77.483,77.484,77.473,77.478,56040000.0
2008-06-06 01:49:00,77.467,77.467,77.457,77.466,82570000.0
2008-06-06 01:50:00,77.459,77.48,77.454,77.454,87840000.0
2008-06-06 01:51:00,77.476,77.476,77.463,77.463,60280000.0
2008-06-06 01:52:00,77.451,77.463,77.443,77.458,105570000.0
2008-06-06 01:53:00,77.464,77.466,77.459,77.459,99700000.0
2008-06-06 01:54:00,77.485,77.485,77.461,77.461,84860000.0
2008-06-06 01:55:00,77.468,77.468,77.457,77.457,126540000.0
2008-06-06 01:56:00,77.466,77.479,77.463,77.478,110190000.0
2008-06-06 01:57:00,77.495,77.495,77.472,77.49,63320000.0
2008-06-06 01:58:00,77.475,77.477,77.468,77.468,87450000.0
2008-06-06 02:00:00,77.497,77.497,77.482,77.482,6580000.0
2008-06-06 02:01:00,77.469,77.471,77.446,77.446,9220000.0
2008-06-06 02:02:00,77.456,77.457,77.45,77.457,98810000.0
2008-06-06 02:03:00,77.461,77.474,77.455,77.474,65400000.0
2008-06-06 02:05:00,77.47,77.485,77.47,77.485,114970000.0
2008-06-06 02:06:00,77.506,77.506,77.481,77.481,95190000.0
2008-06-06 02:07:00,77.487,77.487,77.477,77.478,134050000.0
2008-06-06 02:08:00,77.465,77.47,77.448,77.459,123240000.0
2008-06-06 02:09:00,77.484,77.484,77.453,77.47,74180000.0
2008-06-06 02:10:00,77.459,77.475,77.459,77.468,102460000.0
2008-06-06 02:11:00,77.477,77.488,77.477,77.487,134840000.0
2008-06-06 02:12:00,77.492,77.492,77.482,77.482,5820000.0
2008-06-06 02:13:00,77.489,77.496,77.489,77.496,4890000.0
2008-06-06 02:14:00,77.507,77.512,77.505,77.509,143820000.0
2008-06-06 02:15:00,77.534,77.541,77.523,77.541,13180000.0
2008-06-06 02:16:00,77.522,77.533,77.51,77.533,10380000.0
2008-06-06 02:17:00,77.528,77.536,77.528,77.532,97490000.0
2008-06-06 02:18:00,77.534,77.537,77.521,77.521,144580000.0
2008-06-06 02:20:00,77.507,77.512,77.505,77.509,130910000.0
2008-06-06 02:21:00,77.52,77.52,77.488,77.489,8830000.0
2008-06-06 02:22:00,77.496,77.497,77.49,77.49,51380000.0
2008-06-06 02:23:00,77.478,77.487,77.478,77.487,40460000.0
2008-06-06 02:24:00,77.512,77.512,77.493,77.5,63230000.0
2008-06-06 02:25:00,77.486,77.488,77.48,77.48,89420000.0
2008-06-06 02:26:00,77.489,77.489,77.487,77.488,95330000.0
2008-06-06 02:27:00,77.513,77.513,77.493,77.493,65840000.0
2008-06-06 02:28:00,77.497,77.497,77.488,77.495,106340000.0
2008-06-06 02:29:00,77.488,77.498,77.488,77.488,107720000.0
2008-06-06 02:30:00,77.51,77.51,77.472,77.472,88020000.0
2008-06-06 02:31:00,77.459,77.462,77.456,77.456,125410000.0
2008-06-06 02:32:00,77.465,77.465,77.449,77.458,114880000.0
2008-06-06 02:33:00,77.475,77.475,77.453,77.453,67430000.0
2008-06-06 02:34:00,77.456,77.458,77.45,77.45,101540000.0
2008-06-06 02:35:00,77.457,77.464,77.454,77.461,128580000.0
2008-06-06 02:36:00,77.475,77.475,77.453,77.457,14840000.0
2008-06-06 02:37:00,77.469,77.475,77.461,77.469,87720000.0
2008-06-06 02:38:00,77.477,77.491,77.475,77.48,72180000.0
2008-06-06 02:39:00,77.514,77.514,77.487,77.497,65350000.0
2008-06-06 02:40:00,77.49,77.516,77.49,77.516,69800000.0
2008-06-06 02:41:00,77.508,77.522,77.502,77.517,72680000.0
2008-06-06 02:42:00,77.543,77.543,77.521,77.521,27170000.0
2008-06-06 02:43:00,77.525,77.528,77.52,77.52,47880000.0
2008-06-06 02:44:00,77.509,77.525,77.509,77.525,38480000.0
2008-06-06 02:45:00,77.552,77.552,77.518,77.521,69330000.0
2008-06-06 02:46:00,77.506,77.517,77.503,77.517,92180000.0
2008-06-06 02:48:00,77.538,77.538,77.531,77.531,60530000.0
2008-06-06 02:49:00,77.522,77.538,77.522,77.528,119620000.0
2008-06-06 02:50:00,77.536,77.537,77.529,77.53,111960000.0
2008-06-06 02:51:00,77.554,77.554,77.518,77.538,93930000.0
2008-06-06 02:52:00,77.535,77.554,77.535,77.544,129600000.0
2008-06-06 02:53:00,77.552,77.556,77.541,77.556,127580000.0
2008-06-06 02:54:00,77.577,77.583,77.564,77.583,68820000.0
2008-06-06 02:55:00,77.595,77.598,77.589,77.598,108010000.0
2008-06-06 02:56:00,77.589,77.598,77.588,77.592,132520000.0
2008-06-06 02:57:00,77.605,77.63,77.605,77.63,9010000.0
2008-06-06 02:58:00,77.627,77.627,77.609,77.624,105820000.0
2008-06-06 02:59:00,77.613,77.62,77.588,77.609,105200000.0
2008-06-06 03:00:00,77.639,77.642,77.624,77.628,94360000.0
2008-06-06 03:01:00,77.623,77.64,77.623,77.627,140070000.0
2008-06-06 03:02:00,77.611,77.626,77.595,77.611,127130000.0
2008-06-06 03:03:00,77.614,77.614,77.591,77.591,73690000.0
2008-06-06 03:04:00,77.607,77.612,77.592,77.605,96760000.0
2008-06-06 03:05:00,77.602,77.639,77.602,77.634,136660000.0
2008-06-06 03:06:00,77.652,77.658,77.642,77.652,11730000.0
2008-06-06 03:07:00,77.644,77.665,77.644,77.665,113440000.0
2008-06-06 03:08:00,77.669,77.694,77.667,77.685,101200000.0
2008-06-06 03:09:00,77.708,77.721,77.695,77.715,94550000.0
2008-06-06 03:10:00,77.702,77.702,77.65,77.651,132960000.0
2008-06-06 03:11:00,77.637,77.647,77.613,77.627,120710000.0
2008-06-06 03:12:00,77.631,77.66,77.631,77.644,71090000.0
2008-06-06 03:13:00,77.627,77.644,77.624,77.624,95280000.0
2008-06-06 03:14:00,77.628,77.636,77.615,77.636,139360000.0
2008-06-06 03:15:00,77.622,77.629,77.611,77.62,16750000.0
2008-06-06 03:16:00,77.614,77.64,77.614,77.621,71560000.0
2008-06-06 03:17:00,77.644,77.644,77.624,77.632,100540000.0
2008-06-06 03:18:00,77.646,77.652,77.625,77.625,131090000.0
2008-06-06 03:19:00,77.633,77.638,77.614,77.614,12590000.0
2008-06-06 03:20:00,77.64,77.64,77.615,77.638,103900000.0
2008-06-06 03:21:00,77.652,77.652,77.627,77.627,134710000.0
2008-06-06 03:22:00,77.633,77.653,77.627,77.645,12400000.0
2008-06-06 03:23:00,77.65,77.659,77.638,77.649,96650000.0
2008-06-06 03:24:00,77.68,77.703,77.659,77.676,59150000.0
2008-06-06 03:25:00,77.672,77.682,77.662,77.671,110120000.0
2008-06-06 03:26:00,77.66,77.675,77.66,77.675,103750000.0
2008-06-06 03:27:00,77.687,77.702,77.667,77.686,90040000.0
2008-06-06 03:28:00,77.696,77.696,77.662,77.67,136500000.0
2008-06-06 03:29:00,77.678,77.683,77.66,77.683,127380000.0
2008-06-06 03:30:00,77.684,77.684,77.662,77.669,70310000.0
2008-06-06 03:31:00,77.677,77.706,77.673,77.706,100120000.0
2008-06-06 03:32:00,77.695,77.699,77.674,77.689,139860000.0
2008-06-06 03:33:00,77.69,77.69,77.674,77.674,7180000.0
2008-06-06 03:34:00,77.663,77.672,77.663,77.67,9570000.0
2008-06-06 03:35:00,77.677,77.683,77.664,77.668,44750000.0
2008-06-06 03:36:00,77.684,77.686,77.665,77.686,101620000.0
2008-06-06 03:37:00,77.665,77.7,77.665,77.686,98150000.0
2008-06-06 03:38:00,77.7,77.716,77.684,77.716,87140000.0
2008-06-06 03:39:00,77.74,77.74,77.695,77.695,73690000.0
2008-06-06 03:40:00,77.699,77.711,77.695,77.707,66370000.0
2008-06-06 03:41:00,77.683,77.704,77.683,77.696,76210000.0
2008-06-06 03:42:00,77.697,77.699,77.696,77.698,73290000.0
2008-06-06 03:43:00,77.669,77.685,77.663,77.67,36250000.0
2008-06-06 03:44:00,77.681,77.704,77.681,77.696,48160000.0
2008-06-06 03:45:00,77.713,77.713,77.684,77.691,40940000.0
2008-06-06 03:46:00,77.705,77.705,77.687,77.689,60380000.0
2008-06-06 03:47:00,77.667,77.674,77.66,77.674,98810000.0
2008-06-06 03:48:00,77.674,77.674,77.633,77.651,94170000.0
2008-06-06 03:49:00,77.641,77.66,77.633,77.648,61560000.0
2008-06-06 03:50:00,77.621,77.627,77.619,77.627,112610000.0
2008-06-06 03:51:00,77.643,77.643,77.616,77.643,111360000.0
2008-06-06 03:52:00,77.619,77.634,77.619,77.634,97230000.0
2008-06-06 03:53:00,77.632,77.646,77.632,77.646,135480000.0
2008-06-06 03:54:00,77.636,77.636,77.621,77.621,124420000.0
2008-06-06 03:55:00,77.629,77.661,77.624,77.661,76690000.0
2008-06-06 03:56:00,77.651,77.671,77.644,77.663,106040000.0
2008-06-06 03:57:00,77.663,77.673,77.646,77.649,133200000.0
2008-06-06 03:58:00,77.656,77.656,77.639,77.646,11120000.0
2008-06-06 03:59:00,77.627,77.63,77.626,77.63,105040000.0
2008-06-06 04:00:00,77.663,77.663,77.626,77.626,138210000.0
2008-06-06 04:01:00,77.632,77.632,77.613,77.629,12210000.0
2008-06-06 04:02:00,77.609,77.617,77.609,77.617,97880000.0
2008-06-06 04:03:00,77.617,77.623,77.615,77.619,133030000.0
2008-06-06 04:04:00,77.604,77.628,77.602,77.622,16730000.0
2008-06-06 04:05:00,77.617,77.643,77.604,77.642,102900000.0
2008-06-06 04:06:00,77.648,77.652,77.645,77.648,141410000.0
2008-06-06 04:08:00,77.637,77.637,77.627,77.627,120620000.0
2008-06-06 04:09:00,77.644,77.647,77.63,77.63,120330000.0
2008-06-06 04:12:00,77.654,77.665,77.642,77.665,132410000.0
2008-06-06 04:13:00,77.64,77.644,77.626,77.644,12580000.0
2008-06-06 04:14:00,77.639,77.646,77.638,77.644,97360000.0
2008-06-06 04:15:00,77.642,77.642,77.612,77.612,136040000.0
2008-06-06 04:16:00,77.617,77.641,77.615,77.641,14690000.0
2008-06-06 04:17:00,77.614,77.637,77.614,77.618,129450000.0
2008-06-06 04:18:00,77.645,77.65,77.639,77.64,117820000.0
2008-06-06 04:19:00,77.609,77.615,77.609,77.61,71300000.0
2008-06-06 04:20:00,77.622,77.643,77.622,77.63,101470000.0
2008-06-06 04:21:00,77.629,77.64,77.625,77.629,146370000.0
2008-06-06 04:22:00,77.626,77.642,77.626,77.642,5630000.0
2008-06-06 04:23:00,77.612,77.634,77.612,77.634,103660000.0
2008-06-06 04:24:00,77.637,77.639,77.63,77.631,128320000.0
2008-06-06 04:25:00,77.634,77.638,77.631,77.636,7330000.0
2008-06-06 04:26:00,77.629,77.637,77.629,77.637,83650000.0
2008-06-06 04:27:00,77.625,77.625,77.603,77.618,73570000.0
2008-06-06 04:28:00,77.61,77.635,77.606,77.635,32680000.0
2008-06-06 04:29:00,77.62,77.64,77.614,77.633,51480000.0
2008-06-06 04:30:00,77.645,77.645,77.625,77.639,40920000.0
2008-06-06 04:31:00,77.63,77.653,77.63,77.648,67930000.0
2008-06-06 04:32:00,77.663,77.664,77.635,77.664,92230000.0
2008-06-06 04:33:00,77.678,77.679,77.677,77.678,93140000.0
2008-06-06 04:34:00,77.665,77.665,77.642,77.642,63950000.0
2008-06-06 04:36:00,77.677,77.68,77.676,77.678,102890000.0
2008-06-06 04:37:00,77.624,77.66,77.624,77.66,98300000.0
2008-06-06 04:38:00,77.631,77.651,77.619,77.619,120530000.0
2008-06-06 04:39:00,77.651,77.651,77.621,77.621,123720000.0
2008-06-06 04:40:00,77.625,77.628,77.618,77.628,70690000.0
2008-06-06 04:41:00,77.617,77.62,77.616,77.617,97880000.0
2008-06-06 04:42:00,77.657,77.663,77.655,77.659,135960000.0
2008-06-06 04:43:00,77.628,77.635,77.623,77.635,14120000.0
2008-06-06 04:44:00,77.648,77.649,77.647,77.648,54510000.0
2008-06-06 04:45:00,77.646,77.646,77.641,77.641,37130000.0
2008-06-06 04:46:00,77.648,77.65,77.647,77.648,68820000.0
2008-06-06 04:47:00,77.626,77.626,77.618,77.618,90450000.0
2008-06-06 04:48:00,77.659,77.659,77.656,77.659,99910000.0
2008-06-06 04:49:00,77.627,77.627,77.62,77.626,61970000.0
2008-06-06 04:50:00,77.621,77.627,77.619,77.627,108720000.0
2008-06-06 04:51:00,77.644,77.644,77.625,77.629,103550000.0
2008-06-06 04:52:00,77.638,77.651,77.617,77.622,94320000.0
2008-06-06 04:53:00,77.629,77.632,77.626,77.626,117720000.0
2008-06-06 04:54:00,77.645,77.659,77.629,77.638,121600000.0
2008-06-06 04:56:00,77.649,77.671,77.639,77.639,100420000.0
2008-06-06 04:57:00,77.663,77.663,77.634,77.648,143460000.0
2008-06-06 04:58:00,77.618,77.624,77.618,77.624,6760000.0
2008-06-06 05:00:00,77.665,77.665,77.633,77.648,59620000.0
2008-06-06 05:01:00,77.642,77.664,77.642,77.664,74870000.0
2008-06-06 05:02:00,77.659,77.667,77.659,77.665,70000000.0
2008-06-06 05:03:00,77.66,77.667,77.66,77.66,34670000.0
2008-06-06 05:04:00,77.668,77.669,77.667,77.668,42470000.0
2008-06-06 05:05:00,77.659,77.666,77.659,77.662,40950000.0
2008-06-06 05:06:00,77.657,77.66,77.657,77.658,67210000.0
2008-06-06 05:08:00,77.632,77.646,77.632,77.646,96680000.0
2008-06-06 05:09:00,77.657,77.657,77.64,77.64,60600000.0
2008-06-06 05:11:00,77.625,77.627,77.618,77.618,110150000.0
2008-06-06 05:12:00,77.644,77.644,77.625,77.63,90220000.0
2008-06-06 05:13:00,77.638,77.647,77.625,77.642,133030000.0
2008-06-06 05:14:00,77.626,77.628,77.616,77.628,112970000.0
2008-06-06 05:15:00,77.645,77.645,77.623,77.63,77980000.0
2008-06-06 05:16:00,77.619,77.636,77.615,77.635,97030000.0
2008-06-06 05:17:00,77.641,77.641,77.616,77.622,133940000.0
2008-06-06 05:18:00,77.642,77.642,77.633,77.633,3940000.0
2008-06-06 05:19:00,77.612,77.626,77.612,77.624,70470000.0
2008-06-06 05:20:00,77.619,77.633,77.612,77.633,90690000.0
2008-06-06 05:21:00,77.637,77.637,77.613,77.613,94070000.0
2008-06-06 05:22:00,77.628,77.643,77.614,77.639,61300000.0
2008-06-06 05:23:00,77.617,77.617,77.609,77.609,111540000.0
2008-06-06 05:24:00,77.627,77.63,77.626,77.628,107100000.0
2008-06-06 05:25:00,77.617,77.618,77.612,77.617,89220000.0
2008-06-06 05:26:00,77.61,77.637,77.61,77.611,134280000.0
2008-06-06 05:27:00,77.624,77.642,77.611,77.621,116790000.0
2008-06-06 05:28:00,77.638,77.647,77.638,77.647,70470000.0
2008-06-06 05:30:00,77.643,77.643,77.615,77.615,145940000.0
2008-06-06 05:31:00,77.633,77.651,77.623,77.651,18320000.0
2008-06-06 05:32:00,77.641,77.66,77.641,77.642,120620000.0
2008-06-06 05:33:00,77.663,77.663,77.617,77.623,111190000.0
2008-06-06 05:34:00,77.611,77.629,77.611,77.628,95080000.0
2008-06-06 05:35:00,77.649,77.66,77.634,77.66,136330000.0
2008-06-06 05:36:00,77.653,77.653,77.632,77.632,131540000.0
2008-06-06 05:37:00,77.637,77.639,77.636,77.638,76990000.0
2008-06-06 05:38:00,77.647,77.647,77.641,77.643,103900000.0
2008-06-06 05:39:00,77.656,77.662,77.634,77.634,130620000.0
2008-06-06 05:40:00,77.66,77.666,77.639,77.639,7740000.0
2008-06-06 05:41:00,77.637,77.662,77.636,77.649,143760000.0
2008-06-06 05:42:00,77.645,77.657,77.639,77.64,21030000.0
2008-06-06 05:43:00,77.635,77.663,77.635,77.663,93360000.0
2008-06-06 05:45:00,77.66,77.662,77.633,77.662,124570000.0
2008-06-06 05:47:00,77.627,77.644,77.625,77.625,101320000.0
2008-06-06 05:48:00,77.635,77.639,77.604,77.633,137100000.0
2008-06-06 05:49:00,77.612,77.613,77.61,77.61,4140000.0
2008-06-06 05:51:00,77.636,77.637,77.613,77.614,121950000.0
2008-06-06 05:54:00,77.635,77.635,77.614,77.614,133270000.0
2008-06-06 05:55:00,77.614,77.617,77.609,77.617,13710000.0
2008-06-06 05:56:00,77.647,77.652,77.645,77.649,136780000.0
2008-06-06 05:57:00,77.646,77.646,77.641,77.641,6390000.0
2008-06-06 06:00:00,77.65,77.65,77.646,77.646,4880000.0
2008-06-06 06:01:00,77.647,77.647,77.612,77.612,92990000.0
2008-06-06 06:02:00,77.621,77.637,77.613,77.616,125870000.0
2008-06-06 06:03:00,77.645,77.648,77.637,77.648,124060000.0
2008-06-06 06:04:00,77.627,77.633,77.621,77.621,68740000.0
2008-06-06 06:05:00,77.63,77.638,77.63,77.634,104050000.0
2008-06-06 06:06:00,77.653,77.654,77.634,77.634,140320000.0
2008-06-06 06:07:00,77.635,77.637,77.631,77.637,14270000.0
2008-06-06 06:08:00,77.632,77.662,77.632,77.662,105230000.0
2008-06-06 06:09:00,77.654,77.656,77.643,77.648,145590000.0
2008-06-06 06:10:00,77.67,77.671,77.66,77.671,11310000.0
2008-06-06 06:12:00,77.674,77.674,77.645,77.645,110500000.0
2008-06-06 06:14:00,77.644,77.644,77.632,77.633,91880000.0
2008-06-06 06:15:00,77.664,77.664,77.633,77.633,93330000.0
2008-06-06 06:18:00,77.644,77.644,77.631,77.631,113220000.0
2008-06-06 06:20:00,77.619,77.63,77.605,77.623,130290000.0
2008-06-06 06:21:00,77.615,77.615,77.599,77.608,125550000.0
2008-06-06 06:22:00,77.619,77.619,77.616,77.619,73580000.0
2008-06-06 06:23:00,77.603,77.63,77.603,77.63,101910000.0
2008-06-06 06:24:00,77.632,77.645,77.617,77.645,137800000.0
2008-06-06 06:25:00,77.631,77.644,77.616,77.616,11580000.0
2008-06-06 06:26:00,77.62,77.643,77.614,77.619,58280000.0
2008-06-06 06:27:00,77.635,77.635,77.613,77.619,77120000.0
2008-06-06 06:28:00,77.609,77.615,77.609,77.61,86620000.0
2008-06-06 06:29:00,77.617,77.617,77.609,77.616,110340000.0
2008-06-06 06:30:00,77.645,77.645,77.63,77.63,91590000.0
2008-06-06 06:32:00,77.598,77.63,77.594,77.594,45570000.0
2008-06-06 06:33:00,77.613,77.613,77.582,77.593,93510000.0
2008-06-06 06:34:00,77.591,77.611,77.591,77.593,116650000.0
2008-06-06 06:35:00,77.583,77.592,77.574,77.574,106210000.0
2008-06-06 06:36:00,77.591,77.597,77.58,77.588,117370000.0
2008-06-06 06:37:00,77.616,77.616,77.584,77.597,124410000.0
2008-06-06 06:38:00,77.587,77.587,77.575,77.584,125630000.0
2008-06-06 06:39:00,77.603,77.614,77.586,77.598,78000000.0
2008-06-06 06:40:00,77.593,77.612,77.585,77.612,114130000.0
2008-06-06 06:41:00,77.612,77.613,77.596,77.596,75620000.0
2008-06-06 06:42:00,77.605,77.609,77.604,77.607,80550000.0
2008-06-06 06:43:00,77.569,77.578,77.568,77.578,86410000.0
2008-06-06 06:44:00,77.591,77.612,77.588,77.588,97710000.0
2008-06-06 06:45:00,77.615,77.615,77.583,77.583,55300000.0
2008-06-06 06:46:00,77.588,77.588,77.58,77.581,98540000.0
2008-06-06 06:47:00,77.593,77.593,77.572,77.572,73840000.0
2008-06-06 06:48:00,77.592,77.596,77.575,77.596,86600000.0
2008-06-06 06:50:00,77.613,77.613,77.584,77.595,67780000.0
2008-06-06 06:51:00,77.604,77.604,77.593,77.6,104410000.0
2008-06-06 06:52:00,77.586,77.586,77.578,77.58,104390000.0
2008-06-06 06:53:00,77.601,77.616,77.601,77.616,77670000.0
2008-06-06 06:54:00,77.618,77.623,77.616,77.616,91090000.0
2008-06-06 06:56:00,77.586,77.594,77.583,77.589,67500000.0
2008-06-06 06:57:00,77.607,77.607,77.583,77.597,66920000.0
2008-06-06 06:59:00,77.587,77.595,77.587,77.595,86410000.0
2008-06-06 07:00:00,77.613,77.613,77.597,77.606,115580000.0
2008-06-06 07:01:00,77.605,77.657,77.605,77.628,70670000.0
2008-06-06 07:02:00,77.642,77.664,77.632,77.657,58680000.0
2008-06-06 07:03:00,77.657,77.66,77.634,77.648,64390000.0
2008-06-06 07:04:00,77.635,77.644,77.631,77.631,105480000.0
2008-06-06 07:05:00,77.647,77.664,77.637,77.664,137640000.0
2008-06-06 07:06:00,77.654,77.654,77.635,77.637,72630000.0
2008-06-06 07:07:00,77.636,77.673,77.636,77.648,96510000.0
2008-06-06 07:08:00,77.641,77.655,77.633,77.654,91680000.0
2008-06-06 07:09:00,77.644,77.658,77.631,77.643,120130000.0
2008-06-06 07:10:00,77.632,77.65,77.625,77.649,86760000.0
2008-06-06 07:11:00,77.628,77.651,77.627,77.644,60600000.0
2008-06-06 07:12:00,77.663,77.663,77.618,77.635,47760000.0
2008-06-06 07:13:00,77.622,77.643,77.615,77.638,49120000.0
2008-06-06 07:14:00,77.631,77.644,77.627,77.632,70650000.0
2008-06-06 07:15:00,77.654,77.654,77.625,77.637,59100000.0
2008-06-06 07:16:00,77.608,77.614,77.603,77.614,71670000.0
2008-06-06 07:17:00,77.594,77.622,77.59,77.59,92600000.0
2008-06-06 07:18:00,77.608,77.609,77.607,77.608,48830000.0
2008-06-06 07:19:00,77.599,77.599,77.597,77.597,59920000.0
2008-06-06 07:20:00,77.594,77.63,77.594,77.606,82960000.0
2008-06-06 07:21:00,77.619,77.623,77.601,77.623,79880000.0
2008-06-06 07:22:00,77.637,77.64,77.634,77.635,72150000.0
2008-06-06 07:23:00,77.604,77.611,77.601,77.601,88790000.0
2008-06-06 07:24:00,77.635,77.635,77.62,77.62,43350000.0
2008-06-06 07:25:00,77.587,77.589,77.586,77.589,48040000.0
2008-06-06 07:26:00,77.595,77.597,77.586,77.597,66930000.0
2008-06-06 07:27:00,77.614,77.614,77.593,77.599,80300000.0
2008-06-06 07:28:00,77.588,77.596,77.586,77.591,68930000.0
2008-06-06 07:29:00,77.597,77.597,77.591,77.596,37000000.0
2008-06-06 07:30:00,77.627,77.627,77.591,77.591,109210000.0
2008-06-06 07:31:00,77.597,77.597,77.588,77.596,109390000.0
2008-06-06 07:32:00,77.599,77.641,77.599,77.627,74620000.0
2008-06-06 07:33:00,77.616,77.632,77.61,77.632,63900000.0
2008-06-06 07:34:00,77.642,77.642,77.62,77.62,104800000.0
2008-06-06 07:36:00,77.639,77.639,77.603,77.603,40880000.0
2008-06-06 07:37:00,77.618,77.619,77.616,77.616,39070000.0
2008-06-06 07:38:00,77.618,77.632,77.603,77.603,49520000.0
2008-06-06 07:39:00,77.627,77.634,77.616,77.62,15210000.0
2008-06-06 07:40:00,77.591,77.596,77.59,77.59,30150000.0
2008-06-06 07:41:00,77.584,77.604,77.584,77.591,57600000.0
2008-06-06 07:42:00,77.606,77.613,77.593,77.597,27420000.0
2008-06-06 07:43:00,77.608,77.621,77.602,77.618,78540000.0
2008-06-06 07:44:00,77.591,77.604,77.591,77.604,109720000.0
2008-06-06 07:45:00,77.612,77.612,77.582,77.606,40290000.0
2008-06-06 07:46:00,77.613,77.613,77.588,77.59,38880000.0
2008-06-06 07:47:00,77.606,77.614,77.594,77.607,61180000.0
2008-06-06 07:48:00,77.623,77.623,77.604,77.618,64950000.0
2008-06-06 07:49:00,77.611,77.624,77.6,77.617,99570000.0
2008-06-06 07:50:00,77.636,77.642,77.614,77.619,67650000.0
2008-06-06 07:51:00,77.631,77.646,77.627,77.635,128060000.0
2008-06-06 07:52:00,77.654,77.674,77.631,77.646,102550000.0
2008-06-06 07:53:00,77.637,77.653,77.63,77.647,45330000.0
2008-06-06 07:54:00,77.644,77.644,77.622,77.622,32700000.0
2008-06-06 07:55:00,77.628,77.64,77.615,77.628,41220000.0
2008-06-06 07:56:00,77.647,77.664,77.643,77.664,52520000.0
2008-06-06 07:57:00,77.673,77.673,77.642,77.642,30110000.0
2008-06-06 07:58:00,77.655,77.667,77.655,77.656,11640000.0
2008-06-06 07:59:00,77.668,77.698,77.667,77.689,43380000.0
2008-06-06 08:00:00,77.706,77.706,77.663,77.678,59110000.0
2008-06-06 08:01:00,77.66,77.672,77.646,77.66,47670000.0
2008-06-06 08:02:00,77.666,77.672,77.646,77.657,52580000.0
2008-06-06 08:03:00,77.683,77.702,77.651,77.651,48720000.0
2008-06-06 08:04:00,77.659,77.661,77.642,77.661,35760000.0
2008-06-06 08:05:00,77.676,77.7,77.666,77.671,78790000.0
2008-06-06 08:06:00,77.687,77.687,77.654,77.681,84840000.0
2008-06-06 08:07:00,77.667,77.697,77.659,77.663,47450000.0
2008-06-06 08:08:00,77.669,77.698,77.667,77.698,43750000.0
2008-06-06 08:09:00,77.701,77.701,77.667,77.67,30880000.0
2008-06-06 08:10:00,77.653,77.678,77.653,77.657,19250000.0
2008-06-06 08:11:00,77.674,77.674,77.647,77.667,65810000.0
2008-06-06 08:12:00,77.662,77.669,77.634,77.634,72730000.0
2008-06-06 08:13:00,77.641,77.659,77.63,77.63,38380000.0
2008-06-06 08:14:00,77.64,77.679,77.635,77.667,64880000.0
2008-06-06 08:15:00,77.683,77.683,77.637,77.674,105660000.0
2008-06-06 08:16:00,77.643,77.671,77.642,77.659,63540000.0
2008-06-06 08:17:00,77.646,77.646,77.623,77.631,46660000.0
2008-06-06 08:18:00,77.639,77.643,77.628,77.63,28450000.0
2008-06-06 08:19:00,77.635,77.645,77.615,77.645,46360000.0
2008-06-06 08:20:00,77.628,77.628,77.618,77.621,114400000.0
2008-06-06 08:21:00,77.635,77.635,77.606,77.633,69440000.0
2008-06-06 08:22:00,77.597,77.62,77.581,77.581,87820000.0
2008-06-06 08:23:00,77.587,77.59,77.573,77.573,43240000.0
2008-06-06 08:24:00,77.588,77.609,77.574,77.602,84240000.0
2008-06-06 08:25:00,77.599,77.618,77.599,77.608,91960000.0
2008-06-06 08:26:00,77.597,77.608,77.585,77.589,83550000.0
2008-06-06 08:27:00,77.617,77.617,77.603,77.603,72740000.0
2008-06-06 08:28:00,77.591,77.614,77.591,77.614,114800000.0
2008-06-06 08:29:00,77.601,77.601,77.562,77.562,125630000.0
2008-06-06 08:30:00,77.592,77.609,77.576,77.609,89200000.0
2008-06-06 08:31:00,77.582,77.61,77.565,77.61,78650000.0
2008-06-06 08:32:00,77.595,77.605,77.581,77.585,88890000.0
2008-06-06 08:33:00,77.612,77.612,77.58,77.58,58500000.0
2008-06-06 08:34:00,77.586,77.611,77.571,77.597,103870000.0
2008-06-06 08:35:00,77.572,77.615,77.572,77.588,82620000.0
2008-06-06 08:36:00,77.605,77.605,77.582,77.582,80390000.0
2008-06-06 08:37:00,77.591,77.61,77.582,77.582,70260000.0
2008-06-06 08:38:00,77.584,77.584,77.561,77.583,73000000.0
2008-06-06 08:39:00,77.577,77.577,77.566,77.57,79660000.0
2008-06-06 08:40:00,77.562,77.591,77.562,77.579,75560000.0
2008-06-06 08:41:00,77.573,77.595,77.573,77.595,89320000.0
2008-06-06 08:42:00,77.609,77.632,77.588,77.632,80180000.0
2008-06-06 08:43:00,77.601,77.624,77.601,77.624,78780000.0
2008-06-06 08:44:00,77.617,77.632,77.605,77.627,76820000.0
2008-06-06 08:45:00,77.639,77.639,77.631,77.636,125330000.0
2008-06-06 08:46:00,77.625,77.625,77.588,77.588,112480000.0
2008-06-06 08:47:00,77.591,77.611,77.586,77.597,102910000.0
2008-06-06 08:48:00,77.611,77.623,77.595,77.623,57380000.0
2008-06-06 08:49:00,77.631,77.631,77.605,77.611,96880000.0
2008-06-06 08:50:00,77.626,77.626,77.602,77.617,75870000.0
2008-06-06 08:51:00,77.63,77.63,77.566,77.591,58320000.0
2008-06-06 08:52:00,77.57,77.598,77.569,77.577,19620000.0
2008-06-06 08:53:00,77.576,77.601,77.576,77.588,74900000.0
2008-06-06 08:54:00,77.607,77.612,77.595,77.6,47970000.0
2008-06-06 08:55:00,77.607,77.61,77.592,77.592,97600000.0
2008-06-06 08:56:00,77.597,77.616,77.581,77.581,136700000.0
2008-06-06 08:57:00,77.598,77.598,77.567,77.567,63470000.0
2008-06-06 08:58:00,77.58,77.586,77.562,77.577,48590000.0
2008-06-06 08:59:00,77.594,77.611,77.573,77.588,64120000.0
2008-06-06 09:00:00,77.596,77.619,77.596,77.599,102950000.0
2008-06-06 09:01:00,77.613,77.613,77.587,77.591,51510000.0
2008-06-06 09:02:00,77.595,77.6,77.574,77.574,54550000.0
2008-06-06 09:03:00,77.577,77.585,77.558,77.569,51390000.0
2008-06-06 09:04:00,77.592,77.592,77.547,77.571,65250000.0
2008-06-06 09:05:00,77.543,77.58,77.543,77.558,82080000.0
2008-06-06 09:06:00,77.565,77.579,77.554,77.56,48950000.0
2008-06-06 09:07:00,77.566,77.573,77.56,77.567,57050000.0
2008-06-06 09:08:00,77.563,77.587,77.559,77.579,58540000.0
2008-06-06 09:09:00,77.6,77.612,77.584,77.586,66690000.0
2008-06-06 09:10:00,77.597,77.623,77.563,77.563,39150000.0
2008-06-06 09:11:00,77.564,77.575,77.53,77.53,44270000.0
2008-06-06 09:12:00,77.543,77.543,77.507,77.529,101090000.0
2008-06-06 09:13:00,77.548,77.55,77.547,77.548,134720000.0
2008-06-06 09:15:00,77.532,77.532,77.507,77.527,79820000.0
2008-06-06 09:16:00,77.532,77.532,77.485,77.501,62950000.0
2008-06-06 09:17:00,77.513,77.543,77.51,77.536,27830000.0
2008-06-06 09:18:00,77.562,77.562,77.537,77.558,49480000.0
2008-06-06 09:19:00,77.535,77.559,77.528,77.549,76010000.0
2008-06-06 09:20:00,77.523,77.542,77.515,77.542,130730000.0
2008-06-06 09:21:00,77.543,77.543,77.519,77.542,42330000.0
2008-06-06 09:22:00,77.53,77.554,77.525,77.539,38550000.0
2008-06-06 09:23:00,77.55,77.568,77.535,77.544,31700000.0
2008-06-06 09:24:00,77.563,77.572,77.546,77.553,32140000.0
2008-06-06 09:25:00,77.546,77.59,77.546,77.577,70220000.0
2008-06-06 09:26:00,77.591,77.612,77.575,77.605,62840000.0
2008-06-06 09:27:00,77.617,77.637,77.601,77.632,130680000.0
2008-06-06 09:28:00,77.619,77.639,77.606,77.608,97530000.0
2008-06-06 09:29:00,77.613,77.62,77.594,77.61,97530000.0
2008-06-06 09:30:00,77.593,77.614,77.578,77.614,114260000.0
2008-06-06 09:31:00,77.582,77.622,77.582,77.614,97310000.0
2008-06-06 09:32:00,77.604,77.61,77.587,77.605,98390000.0
2008-06-06 09:33:00,77.614,77.618,77.59,77.59,40470000.0
2008-06-06 09:34:00,77.602,77.602,77.581,77.59,36480000.0
2008-06-06 09:35:00,77.615,77.615,77.6,77.6,24870000.0
2008-06-06 09:36:00,77.617,77.617,77.594,77.607,43440000.0
2008-06-06 09:37:00,77.601,77.607,77.601,77.607,21600000.0
2008-06-06 09:38:00,77.598,77.61,77.582,77.598,45240000.0
2008-06-06 09:39:00,77.633,77.633,77.596,77.61,47920000.0
2008-06-06 09:40:00,77.616,77.616,77.586,77.59,102810000.0
2008-06-06 09:41:00,77.582,77.608,77.582,77.591,76630000.0
2008-06-06 09:42:00,77.625,77.625,77.585,77.596,62660000.0
2008-06-06 09:43:00,77.607,77.623,77.605,77.617,92280000.0
2008-06-06 09:44:00,77.588,77.603,77.581,77.589,136850000.0
2008-06-06 09:45:00,77.6,77.6,77.548,77.555,95390000.0
2008-06-06 09:46:00,77.564,77.573,77.544,77.566,156590000.0
2008-06-06 09:47:00,77.564,77.587,77.556,77.586,121400000.0
2008-06-06 09:48:00,77.576,77.576,77.539,77.574,89560000.0
2008-06-06 09:49:00,77.575,77.581,77.563,77.578,78710000.0
2008-06-06 09:50:00,77.546,77.58,77.546,77.562,92070000.0
2008-06-06 09:51:00,77.606,77.606,77.575,77.584,77060000.0
2008-06-06 09:52:00,77.59,77.603,77.586,77.597,74360000.0
2008-06-06 09:53:00,77.588,77.593,77.573,77.586,72410000.0
2008-06-06 09:54:00,77.595,77.595,77.566,77.569,30090000.0
2008-06-06 09:55:00,77.58,77.587,77.58,77.584,82520000.0
2008-06-06 09:56:00,77.578,77.592,77.575,77.586,78860000.0
2008-06-06 09:57:00,77.595,77.595,77.567,77.578,122030000.0
2008-06-06 09:58:00,77.564,77.585,77.562,77.576,92220000.0
2008-06-06 09:59:00,77.584,77.584,77.57,77.578,85990000.0
2008-06-06 10:00:00,77.587,77.587,77.573,77.578,75330000.0
2008-06-06 10:01:00,77.564,77.571,77.551,77.564,94440000.0
2008-06-06 10:02:00,77.573,77.573,77.554,77.566,50530000.0
2008-06-06 10:03:00,77.566,77.572,77.554,77.557,50530000.0
2008-06-06 10:04:00,77.552,77.589,77.552,77.572,86590000.0
2008-06-06 10:05:00,77.563,77.582,77.563,77.571,71040000.0
2008-06-06 10:06:00,77.588,77.591,77.572,77.572,71710000.0
2008-06-06 10:07:00,77.558,77.58,77.552,77.552,80800000.0
2008-06-06 10:08:00,77.561,77.58,77.561,77.563,55200000.0
2008-06-06 10:09:00,77.583,77.583,77.564,77.564,75650000.0
2008-06-06 10:10:00,77.567,77.59,77.562,77.572,67580000.0
2008-06-06 10:11:00,77.576,77.583,77.561,77.583,41120000.0
2008-06-06 10:12:00,77.574,77.612,77.574,77.587,112540000.0
2008-06-06 10:13:00,77.607,77.612,77.583,77.583,100720000.0
2008-06-06 10:14:00,77.589,77.599,77.567,77.588,91800000.0
2008-06-06 10:15:00,77.592,77.592,77.565,77.569,75310000.0
2008-06-06 10:16:00,77.58,77.592,77.573,77.581,65060000.0
2008-06-06 10:17:00,77.569,77.581,77.545,77.581,74420000.0
2008-06-06 10:18:00,77.591,77.591,77.551,77.571,68400000.0
2008-06-06 10:19:00,77.558,77.572,77.543,77.55,30520000.0
2008-06-06 10:20:00,77.543,77.572,77.543,77.553,45600000.0
2008-06-06 10:21:00,77.572,77.572,77.544,77.569,38190000.0
2008-06-06 10:22:00,77.551,77.571,77.551,77.561,63800000.0
2008-06-06 10:23:00,77.581,77.581,77.537,77.556,85320000.0
2008-06-06 10:24:00,77.566,77.571,77.553,77.568,99640000.0
2008-06-06 10:25:00,77.544,77.578,77.544,77.566,67290000.0
2008-06-06 10:26:00,77.561,77.583,77.561,77.562,107410000.0
2008-06-06 10:27:00,77.579,77.579,77.521,77.531,102570000.0
2008-06-06 10:28:00,77.513,77.544,77.513,77.529,89680000.0
2008-06-06 10:29:00,77.505,77.549,77.505,77.549,122870000.0
2008-06-06 10:30:00,77.549,77.549,77.514,77.528,119730000.0
2008-06-06 10:31:00,77.524,77.541,77.524,77.53,67010000.0
2008-06-06 10:32:00,77.515,77.529,77.496,77.496,99320000.0
2008-06-06 10:33:00,77.502,77.502,77.472,77.482,124480000.0
2008-06-06 10:34:00,77.5,77.503,77.479,77.493,14310000.0
2008-06-06 10:35:00,77.492,77.52,77.478,77.512,134170000.0
2008-06-06 10:36:00,77.495,77.506,77.488,77.506,117690000.0
2008-06-06 10:37:00,77.47,77.494,77.47,77.473,71580000.0
2008-06-06 10:38:00,77.464,77.509,77.464,77.481,100600000.0
2008-06-06 10:39:00,77.498,77.503,77.495,77.499,135390000.0
2008-06-06 10:40:00,77.475,77.479,77.469,77.469,6950000.0
2008-06-06 10:41:00,77.455,77.465,77.455,77.465,69760000.0
2008-06-06 10:42:00,77.495,77.521,77.485,77.487,58680000.0
2008-06-06 10:43:00,77.478,77.492,77.476,77.476,85100000.0
2008-06-06 10:44:00,77.499,77.51,77.483,77.505,100500000.0
2008-06-06 10:45:00,77.514,77.517,77.495,77.517,68350000.0
2008-06-06 10:46:00,77.512,77.512,77.501,77.509,116070000.0
2008-06-06 10:47:00,77.519,77.539,77.514,77.523,47020000.0
2008-06-06 10:48:00,77.514,77.514,77.5,77.5,119760000.0
2008-06-06 10:49:00,77.519,77.541,77.515,77.528,80670000.0
2008-06-06 10:50:00,77.519,77.527,77.519,77.527,82580000.0
2008-06-06 10:51:00,77.544,77.544,77.513,77.544,84930000.0
2008-06-06 10:52:00,77.512,77.537,77.512,77.529,83760000.0
2008-06-06 10:53:00,77.535,77.544,77.522,77.53,81090000.0
2008-06-06 10:54:00,77.548,77.555,77.535,77.538,116050000.0
2008-06-06 10:55:00,77.545,77.547,77.538,77.547,91290000.0
2008-06-06 10:56:00,77.538,77.552,77.532,77.552,77500000.0
2008-06-06 10:57:00,77.542,77.555,77.532,77.546,55530000.0
2008-06-06 10:58:00,77.545,77.579,77.545,77.567,55390000.0
2008-06-06 10:59:00,77.548,77.571,77.548,77.55,88520000.0
2008-06-06 11:00:00,77.571,77.571,77.54,77.568,56640000.0
2008-06-06 11:01:00,77.562,77.569,77.559,77.567,95020000.0
2008-06-06 11:02:00,77.544,77.562,77.544,77.557,97900000.0
2008-06-06 11:03:00,77.573,77.577,77.55,77.577,96970000.0
2008-06-06 11:04:00,77.558,77.579,77.553,77.558,60880000.0
2008-06-06 11:05:00,77.571,77.58,77.565,77.578,68600000.0
2008-06-06 11:06:00,77.572,77.592,77.545,77.592,83860000.0
2008-06-06 11:08:00,77.591,77.602,77.576,77.576,85250000.0
2008-06-06 11:09:00,77.592,77.592,77.578,77.578,82070000.0
2008-06-06 11:10:00,77.583,77.589,77.574,77.58,52370000.0
2008-06-06 11:11:00,77.592,77.592,77.556,77.584,87990000.0
2008-06-06 11:12:00,77.584,77.586,77.565,77.586,106730000.0
2008-06-06 11:13:00,77.583,77.591,77.575,77.575,109820000.0
2008-06-06 11:14:00,77.566,77.605,77.566,77.59,111990000.0
2008-06-06 11:15:00,77.604,77.604,77.586,77.596,125560000.0
2008-06-06 11:16:00,77.592,77.603,77.581,77.603,119340000.0
2008-06-06 11:17:00,77.581,77.596,77.581,77.596,73630000.0
2008-06-06 11:18:00,77.605,77.605,77.572,77.582,110260000.0
2008-06-06 11:19:00,77.593,77.593,77.572,77.583,70040000.0
2008-06-06 11:20:00,77.574,77.579,77.571,77.577,75640000.0
2008-06-06 11:21:00,77.613,77.637,77.578,77.586,83820000.0
2008-06-06 11:22:00,77.578,77.609,77.578,77.609,88570000.0
2008-06-06 11:23:00,77.608,77.623,77.587,77.623,64200000.0
2008-06-06 11:24:00,77.619,77.629,77.591,77.591,93860000.0
2008-06-06 11:25:00,77.597,77.602,77.582,77.582,75310000.0
2008-06-06 11:26:00,77.599,77.608,77.587,77.59,84340000.0
2008-06-06 11:27:00,77.61,77.612,77.587,77.594,94990000.0
2008-06-06 11:28:00,77.611,77.629,77.6,77.624,67050000.0
2008-06-06 11:29:00,77.591,77.61,77.586,77.599,106030000.0
2008-06-06 11:30:00,77.624,77.624,77.594,77.603,100100000.0
2008-06-06 11:31:00,77.597,77.623,77.597,77.623,78220000.0
2008-06-06 11:32:00,77.593,77.612,77.592,77.592,88260000.0
2008-06-06 11:33:00,77.603,77.619,77.594,77.608,75860000.0
2008-06-06 11:34:00,77.634,77.637,77.621,77.637,67300000.0
2008-06-06 11:35:00,77.631,77.645,77.622,77.645,61450000.0
2008-06-06 11:36:00,77.627,77.632,77.614,77.624,103230000.0
2008-06-06 11:37:00,77.613,77.625,77.6,77.608,80820000.0
2008-06-06 11:38:00,77.616,77.628,77.614,77.617,122340000.0
2008-06-06 11:39:00,77.625,77.634,77.615,77.634,80800000.0
2008-06-06 11:40:00,77.611,77.618,77.611,77.615,61380000.0
2008-06-06 11:42:00,77.626,77.631,77.611,77.619,101300000.0
2008-06-06 11:43:00,77.645,77.645,77.623,77.623,139760000.0
2008-06-06 11:44:00,77.625,77.633,77.614,77.619,73440000.0
2008-06-06 11:45:00,77.656,77.675,77.629,77.661,107100000.0
2008-06-06 11:46:00,77.674,77.693,77.671,77.682,90850000.0
2008-06-06 11:47:00,77.662,77.766,77.662,77.742,111520000.0
2008-06-06 11:48:00,77.762,77.764,77.698,77.749,77670000.0
2008-06-06 11:49:00,77.732,77.738,77.671,77.701,59400000.0
2008-06-06 11:50:00,77.726,77.726,77.696,77.714,48370000.0
2008-06-06 11:51:00,77.734,77.739,77.706,77.719,51760000.0
2008-06-06 11:52:00,77.712,77.717,77.71,77.71,74050000.0
2008-06-06 11:53:00,77.702,77.717,77.696,77.715,61980000.0
2008-06-06 11:54:00,77.704,77.704,77.677,77.696,71380000.0
2008-06-06 11:55:00,77.691,77.711,77.691,77.692,85840000.0
2008-06-06 11:56:00,77.698,77.704,77.681,77.704,61650000.0
2008-06-06 11:57:00,77.702,77.702,77.678,77.687,58960000.0
2008-06-06 11:58:00,77.684,77.711,77.684,77.69,89310000.0
2008-06-06 11:59:00,77.71,77.734,77.696,77.72,85380000.0
2008-06-06 12:00:00,77.751,77.751,77.721,77.721,74450000.0
2008-06-06 12:01:00,77.73,77.73,77.706,77.726,91780000.0
2008-06-06 12:02:00,77.719,77.742,77.716,77.72,42750000.0
2008-06-06 12:03:00,77.725,77.767,77.725,77.752,54500000.0
2008-06-06 12:04:00,77.749,77.766,77.742,77.754,69860000.0
2008-06-06 12:05:00,77.739,77.759,77.725,77.731,85620000.0
2008-06-06 12:06:00,77.74,77.741,77.726,77.739,62990000.0
2008-06-06 12:07:00,77.753,77.753,77.727,77.73,38250000.0
2008-06-06 12:08:00,77.721,77.727,77.721,77.727,107470000.0
2008-06-06 12:09:00,77.733,77.733,77.713,77.727,114570000.0
2008-06-06 12:10:00,77.719,77.722,77.7,77.7,75910000.0
2008-06-06 12:11:00,77.709,77.719,77.696,77.716,64800000.0
2008-06-06 12:12:00,77.723,77.73,77.705,77.71,100530000.0
2008-06-06 12:13:00,77.723,77.734,77.713,77.734,101420000.0
2008-06-06 12:14:00,77.716,77.739,77.716,77.734,45480000.0
2008-06-06 12:15:00,77.761,77.761,77.719,77.719,40080000.0
2008-06-06 12:16:00,77.728,77.741,77.725,77.728,51970000.0
2008-06-06 12:17:00,77.756,77.761,77.736,77.736,15140000.0
2008-06-06 12:18:00,77.761,77.771,77.738,77.756,33290000.0
2008-06-06 12:19:00,77.773,77.773,77.737,77.754,54470000.0
2008-06-06 12:20:00,77.747,77.778,77.747,77.776,29090000.0
2008-06-06 12:21:00,77.797,77.797,77.774,77.788,80550000.0
2008-06-06 12:23:00,77.762,77.785,77.762,77.785,43290000.0
2008-06-06 12:24:00,77.786,77.786,77.761,77.784,38070000.0
2008-06-06 12:25:00,77.756,77.773,77.744,77.764,62580000.0
2008-06-06 12:27:00,77.766,77.766,77.751,77.751,106650000.0
2008-06-06 12:28:00,77.76,77.774,77.76,77.774,70730000.0
2008-06-06 12:29:00,77.754,77.772,77.741,77.772,126030000.0
2008-06-06 12:30:00,77.774,77.774,77.745,77.764,96050000.0
2008-06-06 12:31:00,77.757,77.771,77.752,77.765,52970000.0
2008-06-06 12:32:00,77.742,77.777,77.742,77.76,35710000.0
2008-06-06 12:33:00,77.777,77.78,77.754,77.76,43100000.0
2008-06-06 12:34:00,77.77,77.77,77.748,77.748,42510000.0
2008-06-06 12:35:00,77.744,77.769,77.735,77.755,34800000.0
2008-06-06 12:36:00,77.758,77.758,77.741,77.752,10180000.0
2008-06-06 12:37:00,77.744,77.744,77.725,77.744,47780000.0
2008-06-06 12:38:00,77.729,77.734,77.725,77.729,69590000.0
2008-06-06 12:39:00,77.743,77.743,77.718,77.729,51130000.0
2008-06-06 12:40:00,77.748,77.761,77.737,77.744,53050000.0
2008-06-06 12:41:00,77.733,77.743,77.733,77.738,46590000.0
2008-06-06 12:42:00,77.73,77.751,77.723,77.723,40310000.0
2008-06-06 12:43:00,77.726,77.736,77.723,77.736,75020000.0
2008-06-06 12:44:00,77.734,77.759,77.734,77.754,83460000.0
2008-06-06 12:45:00,77.769,77.769,77.743,77.743,48490000.0
2008-06-06 12:46:00,77.744,77.749,77.733,77.733,44710000.0
2008-06-06 12:47:00,77.718,77.741,77.718,77.741,31220000.0
2008-06-06 12:48:00,77.742,77.744,77.731,77.731,22070000.0
2008-06-06 12:50:00,77.736,77.737,77.73,77.73,70150000.0
2008-06-06 12:51:00,77.745,77.745,77.728,77.728,41140000.0
2008-06-06 12:52:00,77.741,77.765,77.741,77.765,69630000.0
2008-06-06 12:53:00,77.759,77.775,77.759,77.775,116400000.0
2008-06-06 12:54:00,77.769,77.775,77.753,77.775,70610000.0
2008-06-06 12:55:00,77.753,77.757,77.751,77.757,44040000.0
2008-06-06 12:56:00,77.751,77.76,77.745,77.75,30860000.0
2008-06-06 12:57:00,77.766,77.771,77.748,77.768,48550000.0
2008-06-06 12:58:00,77.772,77.772,77.739,77.749,116930000.0
2008-06-06 12:59:00,77.747,77.76,77.734,77.739,63310000.0
2008-06-06 13:00:00,77.765,77.77,77.749,77.756,72070000.0
2008-06-06 13:01:00,77.75,77.769,77.75,77.752,38020000.0
2008-06-06 13:02:00,77.76,77.769,77.744,77.764,88100000.0
2008-06-06 13:03:00,77.782,77.782,77.741,77.746,91230000.0
2008-06-06 13:04:00,77.758,77.775,77.754,77.775,82090000.0
2008-06-06 13:05:00,77.765,77.769,77.737,77.758,64300000.0
2008-06-06 13:06:00,77.766,77.773,77.754,77.754,119250000.0
2008-06-06 13:07:00,77.761,77.783,77.748,77.783,131970000.0
2008-06-06 13:08:00,77.802,77.803,77.776,77.803,93170000.0
2008-06-06 13:09:00,77.794,77.794,77.763,77.777,81470000.0
2008-06-06 13:10:00,77.773,77.791,77.762,77.77,89280000.0
2008-06-06 13:11:00,77.787,77.796,77.787,77.796,65000000.0
2008-06-06 13:12:00,77.792,77.792,77.763,77.769,112590000.0
2008-06-06 13:13:00,77.781,77.781,77.754,77.754,76130000.0
2008-06-06 13:14:00,77.755,77.762,77.743,77.756,84090000.0
2008-06-06 13:15:00,77.76,77.762,77.75,77.75,71280000.0
2008-06-06 13:16:00,77.73,77.747,77.73,77.747,83100000.0
2008-06-06 13:17:00,77.745,77.763,77.745,77.763,81030000.0
2008-06-06 13:18:00,77.767,77.775,77.755,77.768,68170000.0
2008-06-06 13:19:00,77.773,77.773,77.736,77.75,95060000.0
2008-06-06 13:20:00,77.753,77.753,77.736,77.747,77000000.0
2008-06-06 13:21:00,77.748,77.751,77.747,77.749,82970000.0
2008-06-06 13:22:00,77.718,77.727,77.718,77.725,79840000.0
2008-06-06 13:23:00,77.719,77.723,77.705,77.709,133940000.0
2008-06-06 13:24:00,77.722,77.725,77.683,77.683,111150000.0
2008-06-06 13:25:00,77.69,77.712,77.69,77.705,103910000.0
2008-06-06 13:26:00,77.69,77.697,77.689,77.697,62830000.0
2008-06-06 13:27:00,77.712,77.724,77.712,77.713,94990000.0
2008-06-06 13:28:00,77.723,77.744,77.722,77.722,81690000.0
2008-06-06 13:29:00,77.733,77.746,77.733,77.746,60570000.0
2008-06-06 13:30:00,77.75,77.76,77.734,77.734,22960000.0
2008-06-06 13:31:00,77.746,77.746,77.734,77.746,71940000.0
2008-06-06 13:32:00,77.764,77.764,77.735,77.75,47260000.0
2008-06-06 13:33:00,77.758,77.759,77.757,77.758,100980000.0
2008-06-06 13:34:00,77.719,77.733,77.711,77.733,137340000.0
2008-06-06 13:36:00,77.73,77.742,77.724,77.728,50480000.0
2008-06-06 13:37:00,77.719,77.727,77.714,77.714,68360000.0
2008-06-06 13:38:00,77.724,77.73,77.723,77.727,116850000.0
2008-06-06 13:39:00,77.737,77.737,77.722,77.728,50280000.0
2008-06-06 13:40:00,77.739,77.752,77.732,77.732,58740000.0
2008-06-06 13:41:00,77.746,77.746,77.724,77.731,48930000.0
2008-06-06 13:42:00,77.736,77.736,77.723,77.728,75050000.0
2008-06-06 13:43:00,77.72,77.726,77.72,77.721,80530000.0
2008-06-06 13:44:00,77.724,77.729,77.71,77.71,55340000.0
2008-06-06 13:45:00,77.742,77.745,77.715,77.745,57740000.0
2008-06-06 13:46:00,77.73,77.761,77.728,77.749,61600000.0
2008-06-06 13:47:00,77.733,77.752,77.733,77.752,62610000.0
2008-06-06 13:48:00,77.756,77.762,77.736,77.762,41260000.0
2008-06-06 13:49:00,77.728,77.752,77.728,77.752,47750000.0
2008-06-06 13:50:00,77.747,77.759,77.734,77.741,104580000.0
2008-06-06 13:51:00,77.753,77.765,77.737,77.748,134090000.0
2008-06-06 13:52:00,77.743,77.765,77.735,77.743,95250000.0
2008-06-06 13:53:00,77.732,77.753,77.732,77.753,77950000.0
2008-06-06 13:54:00,77.756,77.756,77.731,77.731,63460000.0
2008-06-06 13:55:00,77.737,77.763,77.732,77.732,33090000.0
2008-06-06 13:56:00,77.726,77.768,77.726,77.76,54170000.0
2008-06-06 13:57:00,77.777,77.794,77.765,77.794,83150000.0
2008-06-06 13:58:00,77.782,77.791,77.757,77.757,137410000.0
2008-06-06 13:59:00,77.785,77.8,77.766,77.787,42260000.0
2008-06-06 14:00:00,77.813,77.813,77.776,77.797,33740000.0
2008-06-06 14:01:00,77.791,77.798,77.79,77.798,31060000.0
2008-06-06 14:02:00,77.791,77.825,77.791,77.825,25630000.0
2008-06-06 14:03:00,77.816,77.816,77.793,77.798,67610000.0
2008-06-06 14:04:00,77.79,77.814,77.786,77.814,61470000.0
2008-06-06 14:05:00,77.826,77.826,77.802,77.802,118750000.0
2008-06-06 14:06:00,77.833,77.833,77.801,77.818,97670000.0
2008-06-06 14:07:00,77.802,77.819,77.796,77.815,89920000.0
2008-06-06 14:08:00,77.81,77.818,77.808,77.809,111980000.0
2008-06-06 14:09:00,77.806,77.809,77.768,77.78,98860000.0
2008-06-06 14:10:00,77.772,77.8,77.768,77.778,99360000.0
2008-06-06 14:11:00,77.764,77.772,77.745,77.772,41190000.0
2008-06-06 14:12:00,77.78,77.804,77.764,77.804,38630000.0
2008-06-06 14:13:00,77.798,77.81,77.788,77.798,25630000.0
2008-06-06 14:14:00,77.788,77.793,77.783,77.789,45480000.0
2008-06-06 14:15:00,77.806,77.821,77.795,77.812,18270000.0
2008-06-06 14:16:00,77.789,77.8,77.772,77.785,46070000.0
2008-06-06 14:17:00,77.765,77.791,77.764,77.764,41800000.0
2008-06-06 14:18:00,77.781,77.781,77.738,77.747,112070000.0
2008-06-06 14:19:00,77.754,77.772,77.731,77.731,75220000.0
2008-06-06 14:20:00,77.747,77.749,77.736,77.747,61780000.0
2008-06-06 14:21:00,77.754,77.768,77.735,77.757,86700000.0
2008-06-06 14:22:00,77.756,77.786,77.756,77.785,138180000.0
2008-06-06 14:23:00,77.776,77.778,77.745,77.745,95210000.0
2008-06-06 14:24:00,77.768,77.797,77.749,77.784,156290000.0
2008-06-06 14:25:00,77.814,77.814,77.765,77.778,118530000.0
2008-06-06 14:26:00,77.76,77.791,77.76,77.791,85150000.0
2008-06-06 14:27:00,77.781,77.813,77.781,77.79,79340000.0
2008-06-06 14:28:00,77.808,77.85,77.808,77.826,96690000.0
2008-06-06 14:29:00,77.837,77.845,77.827,77.84,72170000.0
2008-06-06 14:30:00,77.828,77.828,77.366,77.467,76820000.0
2008-06-06 14:31:00,77.473,77.586,77.458,77.586,73290000.0
2008-06-06 14:32:00,77.594,77.594,77.477,77.527,28190000.0
2008-06-06 14:33:00,77.549,77.595,77.541,77.542,76960000.0
2008-06-06 14:34:00,77.496,77.527,77.39,77.39,81820000.0
2008-06-06 14:35:00,77.377,77.496,77.377,77.485,131560000.0
2008-06-06 14:36:00,77.497,77.552,77.491,77.538,94190000.0
2008-06-06 14:37:00,77.569,77.577,77.536,77.536,85590000.0
2008-06-06 14:38:00,77.546,77.578,77.517,77.517,70940000.0
2008-06-06 14:39:00,77.505,77.556,77.505,77.549,91910000.0
2008-06-06 14:40:00,77.553,77.593,77.553,77.593,44650000.0
2008-06-06 14:41:00,77.59,77.617,77.565,77.565,42850000.0
2008-06-06 14:42:00,77.579,77.579,77.494,77.508,82750000.0
2008-06-06 14:43:00,77.506,77.574,77.495,77.574,64770000.0
2008-06-06 14:44:00,77.586,77.598,77.57,77.594,70620000.0
2008-06-06 14:45:00,77.621,77.655,77.612,77.655,84400000.0
2008-06-06 14:46:00,77.642,77.697,77.639,77.665,57640000.0
2008-06-06 14:47:00,77.683,77.707,77.64,77.693,73440000.0
2008-06-06 14:48:00,77.707,77.723,77.689,77.7,65840000.0
2008-06-06 14:49:00,77.692,77.708,77.657,77.68,42920000.0
2008-06-06 14:50:00,77.69,77.69,77.63,77.644,103150000.0
2008-06-06 14:51:00,77.648,77.661,77.635,77.657,103350000.0
2008-06-06 14:52:00,77.673,77.705,77.658,77.672,87080000.0
2008-06-06 14:53:00,77.679,77.702,77.667,77.702,67560000.0
2008-06-06 14:54:00,77.703,77.703,77.668,77.677,65350000.0
2008-06-06 14:55:00,77.653,77.683,77.653,77.653,73310000.0
2008-06-06 14:56:00,77.66,77.68,77.625,77.625,67660000.0
2008-06-06 14:57:00,77.646,77.657,77.603,77.617,30610000.0
2008-06-06 14:58:00,77.638,77.662,77.627,77.662,46980000.0
2008-06-06 14:59:00,77.661,77.709,77.654,77.692,42350000.0
2008-06-06 15:00:00,77.706,77.726,77.678,77.707,63650000.0
2008-06-06 15:01:00,77.723,77.764,77.711,77.747,95260000.0
2008-06-06 15:02:00,77.726,77.746,77.68,77.718,91550000.0
2008-06-06 15:03:00,77.71,77.74,77.701,77.719,69420000.0
2008-06-06 15:04:00,77.717,77.742,77.661,77.686,118270000.0
2008-06-06 15:05:00,77.68,77.68,77.625,77.625,110710000.0
2008-06-06 15:06:00,77.629,77.642,77.601,77.626,86670000.0
2008-06-06 15:07:00,77.618,77.646,77.609,77.642,120370000.0
2008-06-06 15:08:00,77.638,77.723,77.624,77.678,115120000.0
2008-06-06 15:09:00,77.689,77.716,77.667,77.677,70710000.0
2008-06-06 15:10:00,77.675,77.688,77.64,77.662,103230000.0
2008-06-06 15:11:00,77.65,77.67,77.645,77.667,134630000.0
2008-06-06 15:12:00,77.685,77.693,77.658,77.658,8490000.0
2008-06-06 15:13:00,77.652,77.671,77.642,77.642,78300000.0
2008-06-06 15:14:00,77.648,77.669,77.619,77.64,63790000.0
2008-06-06 15:15:00,77.638,77.666,77.633,77.635,72200000.0
2008-06-06 15:16:00,77.673,77.673,77.639,77.662,97140000.0
2008-06-06 15:17:00,77.671,77.738,77.671,77.738,52940000.0
2008-06-06 15:18:00,77.741,77.745,77.655,77.655,60940000.0
2008-06-06 15:19:00,77.663,77.673,77.643,77.643,84380000.0
2008-06-06 15:20:00,77.661,77.695,77.651,77.672,83660000.0
2008-06-06 15:21:00,77.68,77.698,77.639,77.639,72020000.0
2008-06-06 15:22:00,77.662,77.662,77.6,77.607,84180000.0
2008-06-06 15:23:00,77.617,77.646,77.596,77.596,44690000.0
2008-06-06 15:24:00,77.608,77.634,77.594,77.634,50270000.0
2008-06-06 15:25:00,77.616,77.632,77.599,77.613,65080000.0
2008-06-06 15:26:00,77.645,77.645,77.603,77.619,80390000.0
2008-06-06 15:27:00,77.621,77.621,77.588,77.592,68120000.0
2008-06-06 15:28:00,77.58,77.613,77.58,77.599,41020000.0
2008-06-06 15:29:00,77.609,77.612,77.578,77.59,109300000.0
2008-06-06 15:30:00,77.59,77.623,77.567,77.616,124610000.0
2008-06-06 15:31:00,77.606,77.623,77.561,77.564,78540000.0
2008-06-06 15:32:00,77.581,77.581,77.546,77.559,67000000.0
2008-06-06 15:33:00,77.563,77.568,77.517,77.538,99870000.0
2008-06-06 15:34:00,77.519,77.521,77.486,77.521,101850000.0
2008-06-06 15:35:00,77.493,77.506,77.457,77.472,47070000.0
2008-06-06 15:36:00,77.491,77.507,77.466,77.507,40150000.0
2008-06-06 15:37:00,77.522,77.532,77.495,77.507,51500000.0
2008-06-06 15:38:00,77.514,77.516,77.463,77.463,89140000.0
2008-06-06 15:39:00,77.484,77.486,77.442,77.442,37060000.0
2008-06-06 15:40:00,77.458,77.482,77.447,77.462,55690000.0
2008-06-06 15:41:00,77.469,77.491,77.456,77.471,25660000.0
2008-06-06 15:42:00,77.457,77.483,77.443,77.464,82680000.0
2008-06-06 15:43:00,77.468,77.52,77.468,77.52,96890000.0
2008-06-06 15:44:00,77.506,77.522,77.487,77.498,47320000.0
2008-06-06 15:45:00,77.462,77.5,77.462,77.495,33070000.0
2008-06-06 15:46:00,77.493,77.518,77.489,77.516,66810000.0
2008-06-06 15:47:00,77.525,77.541,77.507,77.508,67880000.0
2008-06-06 15:48:00,77.52,77.52,77.44,77.489,96520000.0
2008-06-06 15:49:00,77.481,77.493,77.477,77.479,67630000.0
2008-06-06 15:50:00,77.464,77.476,77.424,77.424,128690000.0
2008-06-06 15:51:00,77.44,77.47,77.438,77.47,95460000.0
2008-06-06 15:52:00,77.451,77.489,77.441,77.466,44470000.0
2008-06-06 15:53:00,77.457,77.493,77.436,77.493,31460000.0
2008-06-06 15:54:00,77.513,77.513,77.487,77.491,40450000.0
2008-06-06 15:55:00,77.5,77.5,77.464,77.486,44080000.0
2008-06-06 15:56:00,77.455,77.466,77.442,77.45,31480000.0
2008-06-06 15:57:00,77.464,77.467,77.446,77.446,12590000.0
2008-06-06 15:58:00,77.432,77.487,77.429,77.452,41210000.0
2008-06-06 15:59:00,77.463,77.49,77.449,77.453,58550000.0
2008-06-06 16:00:00,77.464,77.464,77.436,77.44,48170000.0
2008-06-06 16:01:00,77.451,77.451,77.375,77.375,49690000.0
2008-06-06 16:02:00,77.392,77.416,77.372,77.372,54850000.0
2008-06-06 16:03:00,77.392,77.392,77.317,77.317,38780000.0
2008-06-06 16:04:00,77.328,77.357,77.289,77.324,87490000.0
2008-06-06 16:05:00,77.315,77.38,77.315,77.357,79540000.0
2008-06-06 16:06:00,77.384,77.393,77.347,77.376,43660000.0
2008-06-06 16:07:00,77.399,77.419,77.39,77.414,51550000.0
2008-06-06 16:08:00,77.385,77.396,77.37,77.37,30050000.0
2008-06-06 16:09:00,77.368,77.396,77.368,77.383,22460000.0
2008-06-06 16:10:00,77.388,77.408,77.367,77.405,65500000.0
2008-06-06 16:11:00,77.423,77.423,77.395,77.416,72550000.0
2008-06-06 16:12:00,77.418,77.447,77.405,77.44,36260000.0
2008-06-06 16:13:00,77.427,77.437,77.402,77.402,66680000.0
2008-06-06 16:14:00,77.42,77.42,77.379,77.387,110780000.0
2008-06-06 16:15:00,77.397,77.401,77.374,77.39,68210000.0
2008-06-06 16:16:00,77.419,77.419,77.375,77.398,45730000.0
2008-06-06 16:17:00,77.406,77.406,77.377,77.396,31300000.0
2008-06-06 16:18:00,77.397,77.421,77.381,77.421,60090000.0
2008-06-06 16:19:00,77.417,77.465,77.417,77.441,125210000.0
2008-06-06 16:20:00,77.435,77.452,77.412,77.412,63180000.0
2008-06-06 16:21:00,77.423,77.43,77.366,77.411,75500000.0
2008-06-06 16:22:00,77.407,77.427,77.367,77.367,39730000.0
2008-06-06 16:23:00,77.368,77.394,77.328,77.361,79760000.0
2008-06-06 16:24:00,77.373,77.377,77.352,77.36,87030000.0
2008-06-06 16:25:00,77.362,77.368,77.325,77.333,81890000.0
2008-06-06 16:26:00,77.354,77.363,77.334,77.348,59650000.0
2008-06-06 16:27:00,77.35,77.35,77.296,77.296,115890000.0
2008-06-06 16:28:00,77.307,77.34,77.305,77.319,136550000.0
2008-06-06 16:29:00,77.344,77.393,77.32,77.393,83230000.0
2008-06-06 16:30:00,77.364,77.38,77.318,77.346,87920000.0
2008-06-06 16:31:00,77.336,77.336,77.308,77.328,91810000.0
2008-06-06 16:32:00,77.315,77.353,77.315,77.336,66430000.0
2008-06-06 16:33:00,77.345,77.354,77.32,77.346,111190000.0
2008-06-06 16:34:00,77.309,77.353,77.305,77.353,71340000.0
2008-06-06 16:35:00,77.342,77.348,77.299,77.32,81700000.0
2008-06-06 16:36:00,77.34,77.34,77.315,77.319,68840000.0
2008-06-06 16:37:00,77.328,77.328,77.286,77.302,76320000.0
2008-06-06 16:38:00,77.313,77.313,77.277,77.282,77010000.0
2008-06-06 16:39:00,77.303,77.303,77.244,77.244,67790000.0
2008-06-06 16:40:00,77.234,77.28,77.234,77.277,87170000.0
2008-06-06 16:41:00,77.273,77.305,77.273,77.274,86180000.0
2008-06-06 16:42:00,77.277,77.293,77.234,77.234,86390000.0
2008-06-06 16:43:00,77.244,77.25,77.223,77.245,68910000.0
2008-06-06 16:44:00,77.255,77.255,77.224,77.237,118210000.0
2008-06-06 16:45:00,77.261,77.271,77.233,77.233,111680000.0
2008-06-06 16:46:00,77.252,77.267,77.24,77.248,97370000.0
2008-06-06 16:47:00,77.255,77.26,77.234,77.234,60840000.0
2008-06-06 16:48:00,77.254,77.254,77.226,77.226,104200000.0
2008-06-06 16:49:00,77.211,77.228,77.185,77.215,77530000.0
2008-06-06 16:50:00,77.231,77.268,77.228,77.268,57000000.0
2008-06-06 16:51:00,77.273,77.273,77.231,77.241,21840000.0
2008-06-06 16:52:00,77.264,77.264,77.225,77.241,76270000.0
2008-06-06 16:53:00,77.262,77.262,77.217,77.241,47010000.0
2008-06-06 16:54:00,77.232,77.239,77.2,77.226,93750000.0
2008-06-06 16:55:00,77.232,77.232,77.184,77.204,129250000.0
2008-06-06 16:56:00,77.214,77.227,77.195,77.207,57880000.0
2008-06-06 16:57:00,77.22,77.22,77.194,77.216,57640000.0
2008-06-06 16:58:00,77.203,77.226,77.185,77.194,64500000.0
2008-06-06 16:59:00,77.18,77.204,77.168,77.196,111850000.0
2008-06-06 17:00:00,77.2,77.2,77.164,77.164,46560000.0
2008-06-06 17:01:00,77.173,77.199,77.149,77.185,59620000.0
2008-06-06 17:02:00,77.2,77.215,77.186,77.208,51240000.0
2008-06-06 17:03:00,77.214,77.214,77.185,77.206,61970000.0
2008-06-06 17:04:00,77.188,77.211,77.175,77.182,76110000.0
2008-06-06 17:05:00,77.171,77.196,77.164,77.181,45690000.0
2008-06-06 17:06:00,77.168,77.186,77.149,77.154,58300000.0
2008-06-06 17:07:00,77.164,77.164,77.135,77.157,59150000.0
2008-06-06 17:08:00,77.168,77.168,77.139,77.153,58070000.0
2008-06-06 17:09:00,77.166,77.181,77.155,77.181,38670000.0
2008-06-06 17:10:00,77.164,77.199,77.164,77.183,39260000.0
2008-06-06 17:11:00,77.169,77.184,77.164,77.177,107020000.0
2008-06-06 17:12:00,77.179,77.182,77.159,77.159,134730000.0
2008-06-06 17:13:00,77.147,77.157,77.131,77.131,96440000.0
2008-06-06 17:14:00,77.118,77.131,77.113,77.121,75640000.0
2008-06-06 17:15:00,77.147,77.159,77.123,77.137,69420000.0
2008-06-06 17:16:00,77.15,77.178,77.135,77.151,27260000.0
2008-06-06 17:17:00,77.12,77.148,77.104,77.104,55410000.0
2008-06-06 17:18:00,77.131,77.147,77.114,77.147,78310000.0
2008-06-06 17:19:00,77.121,77.14,77.114,77.132,131550000.0
2008-06-06 17:20:00,77.156,77.161,77.131,77.149,40090000.0
2008-06-06 17:21:00,77.163,77.163,77.134,77.141,34970000.0
2008-06-06 17:22:00,77.164,77.169,77.144,77.151,28890000.0
2008-06-06 17:23:00,77.168,77.206,77.164,77.172,27280000.0
2008-06-06 17:24:00,77.176,77.183,77.152,77.152,69370000.0
2008-06-06 17:25:00,77.144,77.182,77.138,77.182,67060000.0
2008-06-06 17:26:00,77.179,77.2,77.163,77.179,127780000.0
2008-06-06 17:27:00,77.194,77.205,77.176,77.186,103620000.0
2008-06-06 17:28:00,77.186,77.199,77.175,77.198,92620000.0
2008-06-06 17:29:00,77.18,77.209,77.177,77.187,115030000.0
2008-06-06 17:30:00,77.213,77.213,77.187,77.19,87260000.0
2008-06-06 17:31:00,77.196,77.204,77.179,77.179,95090000.0
2008-06-06 17:32:00,77.204,77.204,77.18,77.194,42940000.0
2008-06-06 17:33:00,77.193,77.193,77.163,77.163,42010000.0
2008-06-06 17:34:00,77.169,77.197,77.159,77.171,27400000.0
2008-06-06 17:35:00,77.187,77.203,77.166,77.203,51310000.0
2008-06-06 17:36:00,77.21,77.231,77.209,77.217,19170000.0
2008-06-06 17:37:00,77.209,77.234,77.207,77.208,41520000.0
2008-06-06 17:38:00,77.203,77.229,77.203,77.213,43500000.0
2008-06-06 17:39:00,77.232,77.232,77.213,77.224,101660000.0
2008-06-06 17:40:00,77.206,77.228,77.179,77.184,76660000.0
2008-06-06 17:41:00,77.174,77.211,77.174,77.197,66940000.0
2008-06-06 17:42:00,77.201,77.201,77.155,77.16,85230000.0
2008-06-06 17:43:00,77.172,77.201,77.166,77.187,134270000.0
2008-06-06 17:44:00,77.202,77.217,77.189,77.189,100030000.0
2008-06-06 17:45:00,77.21,77.225,77.189,77.208,149570000.0
2008-06-06 17:46:00,77.225,77.242,77.225,77.226,113780000.0
2008-06-06 17:47:00,77.214,77.236,77.205,77.235,82040000.0
2008-06-06 17:48:00,77.228,77.25,77.214,77.233,78000000.0
2008-06-06 17:49:00,77.241,77.25,77.224,77.233,96540000.0
2008-06-06 17:50:00,77.221,77.254,77.221,77.254,73520000.0
2008-06-06 17:51:00,77.266,77.266,77.234,77.234,81080000.0
2008-06-06 17:52:00,77.248,77.251,77.217,77.238,75290000.0
2008-06-06 17:53:00,77.258,77.263,77.236,77.243,35790000.0
2008-06-06 17:54:00,77.251,77.251,77.222,77.222,76760000.0
2008-06-06 17:55:00,77.236,77.239,77.214,77.22,77330000.0
2008-06-06 17:56:00,77.229,77.243,77.224,77.229,119140000.0
2008-06-06 17:57:00,77.241,77.254,77.225,77.254,95700000.0
2008-06-06 17:58:00,77.238,77.245,77.232,77.245,86220000.0
2008-06-06 17:59:00,77.253,77.253,77.223,77.223,76160000.0
2008-06-06 18:00:00,77.269,77.269,77.23,77.231,90730000.0
2008-06-06 18:01:00,77.242,77.27,77.237,77.27,46900000.0
2008-06-06 18:02:00,77.251,77.272,77.251,77.272,53070000.0
2008-06-06 18:03:00,77.298,77.299,77.296,77.297,87000000.0
2008-06-06 18:04:00,77.251,77.265,77.251,77.251,74190000.0
2008-06-06 18:05:00,77.256,77.262,77.243,77.243,71660000.0
2008-06-06 18:06:00,77.253,77.253,77.233,77.253,82630000.0
2008-06-06 18:07:00,77.23,77.243,77.226,77.231,57430000.0
2008-06-06 18:08:00,77.237,77.243,77.222,77.222,73910000.0
2008-06-06 18:09:00,77.223,77.249,77.223,77.224,62670000.0
2008-06-06 18:10:00,77.236,77.26,77.236,77.241,42560000.0
2008-06-06 18:11:00,77.233,77.253,77.233,77.24,106500000.0
2008-06-06 18:12:00,77.272,77.272,77.237,77.259,98560000.0
2008-06-06 18:13:00,77.252,77.274,77.251,77.251,77120000.0
2008-06-06 18:14:00,77.257,77.269,77.242,77.242,72980000.0
2008-06-06 18:15:00,77.283,77.283,77.256,77.262,68050000.0
2008-06-06 18:16:00,77.267,77.274,77.253,77.26,77660000.0
2008-06-06 18:17:00,77.267,77.281,77.254,77.254,74020000.0
2008-06-06 18:18:00,77.284,77.284,77.241,77.251,31410000.0
2008-06-06 18:19:00,77.232,77.253,77.232,77.253,42810000.0
2008-06-06 18:20:00,77.234,77.262,77.234,77.242,41240000.0
2008-06-06 18:21:00,77.26,77.26,77.206,77.247,68280000.0
2008-06-06 18:22:00,77.253,77.253,77.223,77.245,85350000.0
2008-06-06 18:23:00,77.226,77.258,77.226,77.237,95290000.0
2008-06-06 18:24:00,77.254,77.254,77.233,77.233,67130000.0
2008-06-06 18:25:00,77.239,77.246,77.232,77.246,113940000.0
2008-06-06 18:26:00,77.246,77.251,77.233,77.247,109420000.0
2008-06-06 18:27:00,77.242,77.242,77.223,77.236,93180000.0
2008-06-06 18:28:00,77.232,77.243,77.216,77.226,130330000.0
2008-06-06 18:29:00,77.2,77.223,77.2,77.223,109800000.0
2008-06-06 18:30:00,77.227,77.233,77.212,77.229,65360000.0
2008-06-06 18:31:00,77.233,77.233,77.212,77.212,98830000.0
2008-06-06 18:32:00,77.226,77.234,77.214,77.234,142800000.0
2008-06-06 18:33:00,77.246,77.246,77.22,77.233,7520000.0
2008-06-06 18:34:00,77.213,77.238,77.213,77.228,136230000.0
2008-06-06 18:35:00,77.219,77.24,77.218,77.218,60000000.0
2008-06-06 18:36:00,77.234,77.234,77.213,77.218,53310000.0
2008-06-06 18:37:00,77.232,77.266,77.227,77.252,65180000.0
2008-06-06 18:38:00,77.246,77.296,77.246,77.281,116450000.0
2008-06-06 18:39:00,77.304,77.304,77.286,77.303,47280000.0
2008-06-06 18:40:00,77.294,77.302,77.286,77.298,52720000.0
2008-06-06 18:41:00,77.284,77.292,77.26,77.278,54400000.0
2008-06-06 18:42:00,77.28,77.292,77.267,77.278,65700000.0
2008-06-06 18:43:00,77.275,77.28,77.256,77.276,80880000.0
2008-06-06 18:44:00,77.262,77.28,77.262,77.263,52380000.0
2008-06-06 18:45:00,77.283,77.283,77.262,77.262,62310000.0
2008-06-06 18:46:00,77.277,77.285,77.263,77.278,58240000.0
2008-06-06 18:47:00,77.264,77.284,77.264,77.284,58260000.0
2008-06-06 18:48:00,77.295,77.298,77.295,77.296,39400000.0
2008-06-06 18:49:00,77.282,77.282,77.27,77.275,43060000.0
2008-06-06 18:50:00,77.275,77.279,77.272,77.272,99860000.0
2008-06-06 18:51:00,77.283,77.283,77.265,77.268,128180000.0
2008-06-06 18:52:00,77.247,77.252,77.232,77.24,97540000.0
2008-06-06 18:53:00,77.246,77.252,77.236,77.247,82610000.0
2008-06-06 18:54:00,77.279,77.281,77.246,77.281,65000000.0
2008-06-06 18:55:00,77.275,77.275,77.247,77.264,26890000.0
2008-06-06 18:56:00,77.268,77.27,77.247,77.268,51020000.0
2008-06-06 18:57:00,77.273,77.273,77.237,77.249,81060000.0
2008-06-06 18:58:00,77.253,77.282,77.253,77.282,132090000.0
2008-06-06 18:59:00,77.282,77.296,77.282,77.296,43680000.0
2008-06-06 19:00:00,77.303,77.303,77.279,77.283,36500000.0
2008-06-06 19:01:00,77.293,77.293,77.253,77.253,30700000.0
2008-06-06 19:02:00,77.237,77.251,77.235,77.249,28630000.0
2008-06-06 19:03:00,77.246,77.246,77.225,77.236,67500000.0
2008-06-06 19:04:00,77.207,77.213,77.193,77.193,61230000.0
2008-06-06 19:05:00,77.206,77.236,77.196,77.21,129020000.0
2008-06-06 19:06:00,77.221,77.221,77.177,77.194,94690000.0
2008-06-06 19:07:00,77.202,77.202,77.177,77.189,92290000.0
2008-06-06 19:08:00,77.177,77.182,77.161,77.167,122660000.0
2008-06-06 19:09:00,77.183,77.183,77.166,77.172,88750000.0
2008-06-06 19:10:00,77.17,77.184,77.164,77.183,93050000.0
2008-06-06 19:11:00,77.176,77.184,77.169,77.169,45300000.0
2008-06-06 19:12:00,77.183,77.215,77.166,77.211,39260000.0
2008-06-06 19:13:00,77.205,77.205,77.186,77.197,28110000.0
2008-06-06 19:14:00,77.19,77.212,77.187,77.199,51050000.0
2008-06-06 19:15:00,77.208,77.222,77.208,77.217,25960000.0
2008-06-06 19:16:00,77.188,77.201,77.178,77.189,43550000.0
2008-06-06 19:17:00,77.18,77.195,77.167,77.18,50130000.0
2008-06-06 19:18:00,77.181,77.201,77.165,77.201,97000000.0
2008-06-06 19:19:00,77.187,77.187,77.155,77.155,75610000.0
2008-06-06 19:20:00,77.146,77.203,77.146,77.203,63580000.0
2008-06-06 19:21:00,77.205,77.224,77.184,77.213,87950000.0
2008-06-06 19:22:00,77.211,77.231,77.206,77.224,139740000.0
2008-06-06 19:23:00,77.237,77.25,77.214,77.25,93890000.0
2008-06-06 19:24:00,77.26,77.26,77.23,77.231,163570000.0
2008-06-06 19:25:00,77.238,77.259,77.217,77.221,119210000.0
2008-06-06 19:26:00,77.228,77.251,77.222,77.229,86920000.0
2008-06-06 19:27:00,77.226,77.231,77.198,77.217,80180000.0
2008-06-06 19:28:00,77.212,77.217,77.206,77.216,101270000.0
2008-06-06 19:29:00,77.207,77.207,77.194,77.194,74030000.0
2008-06-06 19:30:00,77.207,77.207,77.173,77.173,75580000.0
2008-06-06 19:31:00,77.164,77.187,77.164,77.186,73910000.0
2008-06-06 19:32:00,77.192,77.212,77.184,77.212,30060000.0
2008-06-06 19:33:00,77.223,77.223,77.191,77.207,82570000.0
2008-06-06 19:34:00,77.196,77.196,77.188,77.188,78710000.0
2008-06-06 19:35:00,77.199,77.213,77.195,77.213,130680000.0
2008-06-06 19:36:00,77.223,77.23,77.211,77.211,96710000.0
2008-06-06 19:37:00,77.222,77.243,77.222,77.238,88900000.0
2008-06-06 19:38:00,77.231,77.249,77.214,77.214,78850000.0
2008-06-06 19:39:00,77.225,77.228,77.189,77.214,97870000.0
2008-06-06 19:40:00,77.228,77.237,77.215,77.235,47220000.0
2008-06-06 19:41:00,77.237,77.245,77.231,77.239,46520000.0
2008-06-06 19:42:00,77.247,77.25,77.225,77.248,86860000.0
2008-06-06 19:43:00,77.236,77.245,77.217,77.245,63840000.0
2008-06-06 19:44:00,77.234,77.246,77.233,77.246,75330000.0
2008-06-06 19:45:00,77.242,77.242,77.213,77.222,82420000.0
2008-06-06 19:46:00,77.228,77.231,77.217,77.22,56380000.0
2008-06-06 19:47:00,77.207,77.218,77.189,77.194,80770000.0
2008-06-06 19:48:00,77.217,77.227,77.189,77.215,64670000.0
2008-06-06 19:49:00,77.227,77.227,77.203,77.209,46080000.0
2008-06-06 19:50:00,77.217,77.217,77.2,77.2,104100000.0
2008-06-06 19:51:00,77.201,77.201,77.168,77.171,95510000.0
2008-06-06 19:52:00,77.176,77.181,77.154,77.167,83390000.0
2008-06-06 19:53:00,77.16,77.182,77.158,77.167,71780000.0
2008-06-06 19:54:00,77.175,77.185,77.149,77.185,65090000.0
2008-06-06 19:55:00,77.174,77.202,77.174,77.194,74860000.0
2008-06-06 19:56:00,77.209,77.232,77.209,77.219,69050000.0
2008-06-06 19:57:00,77.214,77.214,77.179,77.199,32420000.0
2008-06-06 19:58:00,77.207,77.214,77.202,77.214,42350000.0
2008-06-06 19:59:00,77.201,77.212,77.195,77.201,37590000.0
2008-06-06 20:00:00,77.222,77.222,77.181,77.206,61370000.0
2008-06-06 20:01:00,77.197,77.21,77.183,77.198,89100000.0
2008-06-06 20:02:00,77.191,77.203,77.185,77.19,94030000.0
2008-06-06 20:03:00,77.208,77.214,77.205,77.209,60860000.0
2008-06-06 20:04:00,77.198,77.216,77.184,77.2,116910000.0
2008-06-06 20:05:00,77.205,77.212,77.194,77.212,109910000.0
2008-06-06 20:06:00,77.214,77.214,77.16,77.163,90580000.0
2008-06-06 20:07:00,77.183,77.23,77.179,77.204,123170000.0
2008-06-06 20:08:00,77.218,77.233,77.199,77.201,125350000.0
2008-06-06 20:09:00,77.187,77.201,77.177,77.182,66620000.0
2008-06-06 20:10:00,77.184,77.192,77.163,77.18,96140000.0
2008-06-06 20:11:00,77.175,77.202,77.175,77.202,123900000.0
2008-06-06 20:12:00,77.193,77.193,77.157,77.159,8640000.0
2008-06-06 20:13:00,77.168,77.189,77.165,77.168,127240000.0
2008-06-06 20:14:00,77.16,77.182,77.156,77.162,61670000.0
2008-06-06 20:15:00,77.177,77.177,77.145,77.155,136000000.0
2008-06-06 20:16:00,77.151,77.167,77.14,77.161,46140000.0
2008-06-06 20:17:00,77.164,77.192,77.164,77.173,96870000.0
2008-06-06 20:18:00,77.186,77.196,77.166,77.179,83350000.0
2008-06-06 20:19:00,77.187,77.202,77.182,77.188,122260000.0
2008-06-06 20:20:00,77.196,77.205,77.179,77.2,109300000.0
2008-06-06 20:21:00,77.196,77.196,77.145,77.153,117880000.0
2008-06-06 20:22:00,77.149,77.166,77.124,77.135,106080000.0
2008-06-06 20:23:00,77.149,77.149,77.128,77.134,39540000.0
2008-06-06 20:24:00,77.132,77.15,77.119,77.133,30960000.0
2008-06-06 20:25:00,77.144,77.152,77.138,77.138,59260000.0
2008-06-06 20:26:00,77.141,77.147,77.123,77.136,113230000.0
2008-06-06 20:27:00,77.134,77.137,77.104,77.104,73720000.0
2008-06-06 20:28:00,77.107,77.127,77.102,77.115,107130000.0
2008-06-06 20:29:00,77.127,77.135,77.106,77.122,97690000.0
2008-06-06 20:30:00,77.146,77.156,77.105,77.156,120960000.0
2008-06-06 20:31:00,77.126,77.139,77.109,77.132,75190000.0
2008-06-06 20:32:00,77.113,77.131,77.109,77.109,100910000.0
2008-06-06 20:33:00,77.125,77.125,77.086,77.122,87610000.0
2008-06-06 20:34:00,77.116,77.122,77.094,77.108,59120000.0
2008-06-06 20:35:00,77.101,77.119,77.093,77.093,135100000.0
2008-06-06 20:36:00,77.113,77.113,77.087,77.097,69270000.0
2008-06-06 20:37:00,77.12,77.148,77.111,77.112,83550000.0
2008-06-06 20:38:00,77.116,77.122,77.094,77.106,93200000.0
2008-06-06 20:39:00,77.131,77.131,77.084,77.089,85430000.0
2008-06-06 20:40:00,77.081,77.1,77.081,77.094,111150000.0
2008-06-06 20:41:00,77.11,77.113,77.09,77.09,94200000.0
2008-06-06 20:42:00,77.103,77.112,77.1,77.1,71970000.0
2008-06-06 20:43:00,77.087,77.109,77.087,77.104,55170000.0
2008-06-06 20:44:00,77.097,77.117,77.078,77.08,57010000.0
2008-06-06 20:45:00,77.097,77.107,77.081,77.095,69250000.0
2008-06-06 20:46:00,77.096,77.096,77.072,77.076,96360000.0
2008-06-06 20:47:00,77.083,77.095,77.055,77.079,71250000.0
2008-06-06 20:48:00,77.073,77.073,77.043,77.043,45530000.0
2008-06-06 20:49:00,77.019,77.043,77.007,77.043,76290000.0
2008-06-06 20:50:00,77.036,77.046,77.008,77.022,121010000.0
2008-06-06 20:51:00,77.008,77.024,76.993,77.024,11130000.0
2008-06-06 20:52:00,77.006,77.041,77.006,77.036,49770000.0
2008-06-06 20:53:00,77.027,77.042,77.011,77.034,44940000.0
2008-06-06 20:54:00,77.032,77.032,77.021,77.026,73880000.0
2008-06-06 20:55:00,77.039,77.05,77.029,77.037,86180000.0
2008-06-06 20:56:00,77.047,77.075,77.043,77.075,105720000.0
2008-06-06 20:57:00,77.086,77.086,77.033,77.033,113530000.0
2008-06-06 20:58:00,77.038,77.074,77.036,77.074,119690000.0
2008-06-06 20:59:00,77.061,77.07,77.025,77.037,88510000.0
2008-06-06 21:00:00,77.029,77.061,77.017,77.061,71780000.0
2008-06-06 21:01:00,77.042,77.056,77.035,77.035,60960000.0
2008-06-06 21:02:00,77.047,77.053,77.025,77.031,73890000.0
2008-06-06 21:03:00,77.037,77.037,77.01,77.01,53080000.0
2008-06-06 21:04:00,77.025,77.033,77.022,77.033,11070000.0
2008-06-06 21:05:00,77.026,77.034,77.02,77.034,75770000.0
2008-06-06 21:06:00,77.053,77.053,77.002,77.002,97170000.0
2008-06-06 21:07:00,77.003,77.003,76.98,76.997,129010000.0
2008-06-06 21:08:00,77.011,77.034,77.011,77.034,129660000.0
2008-06-06 21:09:00,77.052,77.054,77.039,77.054,14160000.0
2008-06-06 21:10:00,77.063,77.067,77.055,77.067,80950000.0
2008-06-06 21:11:00,77.058,77.064,77.043,77.052,110110000.0
2008-06-06 21:12:00,77.08,77.08,77.047,77.047,127030000.0
2008-06-06 21:13:00,77.045,77.06,77.045,77.059,13180000.0
2008-06-06 21:14:00,77.063,77.065,77.045,77.064,61970000.0
2008-06-06 21:15:00,77.08,77.08,77.067,77.069,59760000.0
2008-06-06 21:16:00,77.055,77.065,77.055,77.057,102270000.0
2008-06-06 21:17:00,77.061,77.064,77.041,77.054,161900000.0
2008-06-06 21:18:00,77.052,77.06,77.039,77.047,150100000.0
2008-06-06 21:19:00,77.034,77.057,77.034,77.056,104110000.0
2008-06-06 21:20:00,77.051,77.057,77.05,77.056,58780000.0
2008-06-06 21:21:00,77.056,77.074,77.055,77.057,104030000.0
2008-06-06 21:22:00,77.06,77.062,77.044,77.062,82760000.0
2008-06-06 21:23:00,77.061,77.066,77.053,77.061,88410000.0
2008-06-06 21:24:00,77.065,77.065,77.007,77.007,134910000.0
2008-06-06 21:25:00,77.02,77.023,76.988,76.998,130410000.0
2008-06-06 21:26:00,76.992,77.004,76.99,77.004,111200000.0
2008-06-06 21:27:00,76.993,76.993,76.953,76.961,120440000.0
2008-06-06 21:28:00,76.96,76.97,76.936,76.95,114630000.0
2008-06-06 21:29:00,76.942,76.946,76.931,76.931,67820000.0
2008-06-06 21:30:00,76.951,76.953,76.929,76.929,56070000.0
2008-06-06 21:31:00,76.929,76.942,76.908,76.916,13040000.0
2008-06-06 21:32:00,76.925,76.925,76.918,76.922,100980000.0
2008-06-06 21:33:00,76.932,76.932,76.918,76.926,68410000.0
2008-06-06 21:34:00,76.932,76.941,76.921,76.936,119400000.0
2008-06-06 21:35:00,76.927,76.928,76.911,76.911,44380000.0
2008-06-06 21:36:00,76.922,76.96,76.916,76.938,123430000.0
2008-06-06 21:37:00,76.952,76.973,76.952,76.966,87100000.0
2008-06-06 21:38:00,76.975,76.979,76.97,76.97,79790000.0
2008-06-06 21:39:00,76.974,76.974,76.953,76.953,73810000.0
2008-06-06 21:40:00,76.953,76.953,76.92,76.945,82250000.0
2008-06-06 21:41:00,76.938,76.95,76.925,76.925,79680000.0
2008-06-06 21:42:00,76.946,76.946,76.929,76.933,119560000.0
2008-06-06 21:43:00,76.926,76.932,76.921,76.921,91420000.0
2008-06-06 21:44:00,76.901,76.924,76.901,76.924,80410000.0
2008-06-06 21:45:00,76.946,76.946,76.926,76.938,56570000.0
2008-06-06 21:46:00,76.946,76.946,76.902,76.921,57910000.0
2008-06-06 21:47:00,76.913,76.926,76.913,76.921,99480000.0
2008-06-06 21:48:00,76.927,76.927,76.911,76.922,62820000.0
2008-06-06 21:49:00,76.931,76.931,76.911,76.917,90010000.0
2008-06-06 21:50:00,76.924,76.924,76.903,76.915,106530000.0
2008-06-06 21:51:00,76.923,76.923,76.902,76.902,95590000.0
2008-06-06 21:52:00,76.904,76.906,76.898,76.898,59720000.0
2008-06-06 21:53:00,76.908,76.913,76.901,76.901,78330000.0
2008-06-06 21:54:00,76.911,76.923,76.911,76.918,83090000.0
2008-06-06 21:55:00,76.932,76.945,76.917,76.945,113820000.0
2008-06-06 21:56:00,76.956,76.956,76.94,76.94,87520000.0
2008-06-06 21:57:00,76.958,76.958,76.944,76.947,11270000.0
2008-06-06 21:58:00,76.955,76.967,76.953,76.96,15210000.0
2008-06-06 21:59:00,76.947,76.947,76.937,76.943,91790000.0
2008-06-06 22:00:00,76.963,76.963,76.952,76.957,116700000.0
2008-06-06 22:01:00,76.963,76.963,76.945,76.951,98600000.0
2008-06-06 22:02:00,76.942,76.956,76.942,76.956,109800000.0
2008-06-06 22:03:00,76.975,76.975,76.97,76.97,6960000.0
2008-06-06 22:04:00,76.962,76.967,76.96,76.967,133730000.0
2008-06-06 22:05:00,76.957,76.959,76.957,76.959,76870000.0
2008-06-06 22:06:00,76.964,76.964,76.946,76.948,15620000.0
2008-06-06 22:07:00,76.967,76.967,76.953,76.953,81230000.0
2008-06-06 22:08:00,76.965,76.966,76.958,76.959,83260000.0
2008-06-06 22:09:00,76.954,76.957,76.951,76.957,9390000.0
2008-06-06 22:10:00,76.948,76.955,76.948,76.951,6010000.0
2008-06-06 22:11:00,76.967,76.97,76.966,76.968,61860000.0
2008-06-06 22:12:00,76.963,76.963,76.923,76.923,92500000.0
2008-06-06 22:13:00,76.93,76.937,76.929,76.937,78240000.0
2008-06-06 22:14:00,76.932,76.946,76.932,76.946,80310000.0
2008-06-06 22:15:00,76.965,76.965,76.925,76.939,93400000.0
2008-06-06 22:16:00,76.92,76.92,76.914,76.914,4690000.0
2008-06-06 22:17:00,76.913,76.916,76.902,76.914,97780000.0
2008-06-06 22:18:00,76.935,76.935,76.916,76.918,107060000.0
2008-06-06 22:19:00,76.908,76.91,76.906,76.908,81480000.0
2008-06-06 22:20:00,76.902,76.914,76.902,76.913,87330000.0
2008-06-06 22:21:00,76.931,76.931,76.902,76.909,71230000.0
2008-06-06 22:22:00,76.898,76.907,76.898,76.899,70300000.0
2008-06-06 22:23:00,76.907,76.907,76.899,76.905,63190000.0
2008-06-06 22:24:00,76.915,76.915,76.879,76.888,16380000.0
2008-06-06 22:25:00,76.878,76.884,76.877,76.881,85230000.0
2008-06-06 22:27:00,76.902,76.902,76.881,76.881,76990000.0
2008-06-06 22:28:00,76.887,76.888,76.879,76.879,58480000.0
2008-06-06 22:29:00,76.883,76.884,76.847,76.884,65000000.0
2008-06-06 22:30:00,76.902,76.902,76.872,76.881,108030000.0
2008-06-06 22:31:00,76.869,76.876,76.869,76.869,141930000.0
2008-06-06 22:32:00,76.88,76.884,76.871,76.871,71960000.0
2008-06-06 22:33:00,76.887,76.89,76.881,76.884,103380000.0
2008-06-06 22:34:00,76.872,76.888,76.861,76.861,94080000.0
2008-06-06 22:35:00,76.849,76.869,76.849,76.858,117270000.0
2008-06-06 22:36:00,76.874,76.874,76.853,76.853,89430000.0
2008-06-06 22:37:00,76.846,76.877,76.846,76.877,55480000.0
2008-06-06 22:38:00,76.871,76.878,76.871,76.877,48610000.0
2008-06-06 22:39:00,76.876,76.876,76.852,76.874,45660000.0
2008-06-06 22:40:00,76.872,76.884,76.871,76.871,69790000.0
2008-06-06 22:41:00,76.875,76.875,76.854,76.865,64170000.0
2008-06-06 22:42:00,76.878,76.878,76.878,76.878,1500000.0
2008-06-06 22:43:00,76.856,76.866,76.854,76.864,95380000.0
2008-06-06 22:44:00,76.862,76.872,76.855,76.866,53160000.0
2008-06-06 22:45:00,76.884,76.884,76.863,76.877,64220000.0
2008-06-06 22:46:00,76.915,76.915,76.895,76.899,15620000.0
2008-06-06 22:47:00,76.891,76.897,76.89,76.895,86920000.0
2008-06-06 22:48:00,76.903,76.903,76.895,76.895,3940000.0
2008-06-06 22:49:00,76.909,76.909,76.909,76.909,1500000.0
2008-06-06 22:50:00,76.916,76.916,76.909,76.916,45950000.0
2008-06-06 22:51:00,76.914,76.914,76.891,76.891,48140000.0
2008-06-06 22:52:00,76.878,76.884,76.87,76.879,67440000.0
2008-06-06 22:53:00,76.894,76.904,76.894,76.904,87410000.0
2008-06-06 22:54:00,76.917,76.917,76.899,76.909,10910000.0
2008-06-06 22:55:00,76.927,76.927,76.902,76.902,42720000.0
2008-06-06 22:56:00,76.916,76.916,76.884,76.898,113430000.0
2008-06-06 22:57:00,76.921,76.921,76.877,76.899,119530000.0
2008-06-06 22:58:00,76.881,76.894,76.881,76.886,82400000.0
2008-06-06 22:59:00,76.877,76.892,76.872,76.877,67160000.0
2008-06-09 02:00:00,76.882,76.884,76.854,76.854,125170000.0
2008-06-09 02:01:00,76.828,76.828,76.799,76.805,95040000.0
2008-06-09 02:02:00,76.813,76.813,76.793,76.81,64440000.0
2008-06-09 02:03:00,76.817,76.817,76.786,76.807,111600000.0
2008-06-09 02:04:00,76.82,76.852,76.816,76.843,112590000.0
2008-06-09 02:05:00,76.848,76.859,76.847,76.857,80950000.0
2008-06-09 02:06:00,76.872,76.874,76.862,76.863,97110000.0
2008-06-09 02:07:00,76.853,76.873,76.852,76.852,105950000.0
2008-06-09 02:08:00,76.86,76.869,76.855,76.855,55160000.0
2008-06-09 02:09:00,76.872,76.875,76.854,76.854,92230000.0
2008-06-09 02:10:00,76.871,76.873,76.833,76.853,90050000.0
2008-06-09 02:11:00,76.864,76.874,76.847,76.859,58770000.0
2008-06-09 02:12:00,76.857,76.909,76.857,76.909,36220000.0
2008-06-09 02:13:00,76.9,76.91,76.877,76.89,41540000.0
2008-06-09 02:14:00,76.886,76.954,76.886,76.952,31410000.0
2008-06-09 02:15:00,76.957,76.958,76.925,76.929,70150000.0
2008-06-09 02:16:00,76.927,76.95,76.927,76.948,64420000.0
2008-06-09 02:17:00,76.976,76.99,76.954,76.962,60800000.0
2008-06-09 02:18:00,76.969,76.969,76.933,76.954,66440000.0
2008-06-09 02:19:00,76.968,76.972,76.953,76.966,75310000.0
2008-06-09 02:20:00,76.948,76.957,76.941,76.952,94520000.0
2008-06-09 02:21:00,76.955,76.955,76.942,76.942,94150000.0
2008-06-09 02:22:00,76.954,76.955,76.942,76.947,36520000.0
2008-06-09 02:23:00,76.943,76.972,76.942,76.972,54380000.0
2008-06-09 02:24:00,77.002,77.002,76.982,76.982,67670000.0
2008-06-09 02:25:00,76.991,76.991,76.981,76.981,54630000.0
2008-06-09 02:26:00,76.965,76.971,76.957,76.959,70690000.0
2008-06-09 02:27:00,76.983,76.984,76.972,76.977,66630000.0
2008-06-09 02:28:00,77.0,77.003,76.984,77.003,67440000.0
2008-06-09 02:29:00,76.993,77.002,76.98,76.98,77890000.0
2008-06-09 02:30:00,77.011,77.015,76.977,76.982,40980000.0
2008-06-09 02:31:00,76.987,76.99,76.986,76.988,48210000.0
2008-06-09 02:32:00,76.993,76.997,76.988,76.989,87070000.0
2008-06-09 02:33:00,77.008,77.014,77.002,77.014,67020000.0
2008-06-09 02:34:00,77.014,77.04,77.006,77.009,81600000.0
2008-06-09 02:35:00,76.999,77.009,76.992,77.003,79410000.0
2008-06-09 02:36:00,77.035,77.039,77.031,77.031,122210000.0
2008-06-09 02:37:00,77.018,77.026,77.013,77.016,70450000.0
2008-06-09 02:38:00,77.009,77.016,77.008,77.009,74640000.0
2008-06-09 02:39:00,77.036,77.036,77.02,77.02,24660000.0
2008-06-09 02:40:00,77.01,77.015,77.003,77.003,71490000.0
2008-06-09 02:42:00,77.012,77.012,76.995,77.007,62070000.0
2008-06-09 02:44:00,77.016,77.016,77.009,77.009,85880000.0
2008-06-09 02:45:00,77.04,77.042,77.007,77.007,94160000.0
2008-06-09 02:48:00,77.025,77.03,77.025,77.026,99050000.0
2008-06-09 02:49:00,76.988,76.997,76.988,76.996,151950000.0
2008-06-09 02:50:00,76.978,76.983,76.971,76.971,107090000.0
2008-06-09 02:51:00,76.989,76.989,76.957,76.957,71890000.0
2008-06-09 02:52:00,76.961,76.964,76.953,76.954,80690000.0
2008-06-09 02:53:00,76.965,76.968,76.96,76.962,111170000.0
2008-06-09 02:54:00,76.985,76.985,76.964,76.964,44410000.0
2008-06-09 02:55:00,76.968,76.97,76.967,76.969,54280000.0
2008-06-09 02:56:00,76.962,76.978,76.962,76.968,23670000.0
2008-06-09 02:57:00,76.98,76.98,76.963,76.977,49370000.0
2008-06-09 02:58:00,76.975,76.975,76.969,76.97,24670000.0
2008-06-09 02:59:00,76.985,76.997,76.972,76.995,42350000.0
2008-06-09 03:00:00,77.005,77.007,76.982,76.992,49250000.0
2008-06-09 03:01:00,76.973,76.985,76.971,76.971,98770000.0
2008-06-09 03:02:00,76.982,76.982,76.963,76.971,101780000.0
2008-06-09 03:03:00,76.969,76.969,76.939,76.944,116220000.0
2008-06-09 03:05:00,76.957,76.963,76.941,76.963,91340000.0
2008-06-09 03:06:00,76.949,76.953,76.942,76.947,124730000.0
2008-06-09 03:07:00,76.944,76.946,76.94,76.94,63450000.0
2008-06-09 03:08:00,76.933,76.953,76.933,76.934,70990000.0
2008-06-09 03:09:00,76.938,76.943,76.926,76.931,28980000.0
2008-06-09 03:10:00,76.927,76.941,76.927,76.941,30120000.0
2008-06-09 03:11:00,76.918,76.941,76.916,76.934,35240000.0
2008-06-09 03:12:00,76.936,76.94,76.923,76.924,42180000.0
2008-06-09 03:13:00,76.919,76.949,76.915,76.936,123170000.0
2008-06-09 03:14:00,76.929,76.929,76.927,76.928,75780000.0
2008-06-09 03:15:00,76.958,76.963,76.93,76.946,51160000.0
2008-06-09 03:16:00,76.963,76.98,76.954,76.977,24270000.0
2008-06-09 03:17:00,76.985,76.994,76.975,76.975,65500000.0
2008-06-09 03:18:00,76.99,76.996,76.978,76.996,77130000.0
2008-06-09 03:19:00,77.006,77.013,77.004,77.01,93740000.0
2008-06-09 03:20:00,76.994,77.012,76.994,77.004,139820000.0
2008-06-09 03:21:00,77.001,77.001,76.99,76.99,101650000.0
2008-06-09 03:23:00,76.989,76.989,76.971,76.985,39910000.0
2008-06-09 03:24:00,76.992,76.992,76.973,76.983,65250000.0
2008-06-09 03:25:00,76.975,77.001,76.975,77.001,52050000.0
2008-06-09 03:26:00,76.999,77.002,76.992,76.993,57190000.0
2008-06-09 03:27:00,77.019,77.019,77.016,77.018,49660000.0
2008-06-09 03:28:00,77.01,77.058,77.009,77.045,75560000.0
2008-06-09 03:29:00,77.066,77.072,77.051,77.059,68640000.0
2008-06-09 03:30:00,77.081,77.081,77.047,77.047,53950000.0
2008-06-09 03:31:00,77.058,77.07,77.047,77.07,53080000.0
2008-06-09 03:32:00,77.059,77.082,77.056,77.056,45850000.0
2008-06-09 03:33:00,77.094,77.105,77.067,77.094,105880000.0
2008-06-09 03:34:00,77.116,77.132,77.105,77.109,69890000.0
2008-06-09 03:35:00,77.103,77.118,77.099,77.118,52860000.0
2008-06-09 03:36:00,77.103,77.106,77.067,77.076,65630000.0
2008-06-09 03:37:00,77.072,77.088,77.065,77.088,135590000.0
2008-06-09 03:38:00,77.074,77.097,77.07,77.08,97990000.0
2008-06-09 03:39:00,77.07,77.095,77.046,77.085,46540000.0
2008-06-09 03:40:00,77.077,77.077,77.071,77.077,78120000.0
2008-06-09 03:41:00,77.094,77.097,77.086,77.094,25430000.0
2008-06-09 03:42:00,77.099,77.106,77.099,77.101,60880000.0
2008-06-09 03:43:00,77.088,77.11,77.088,77.093,82750000.0
2008-06-09 03:44:00,77.104,77.112,77.091,77.103,95830000.0
2008-06-09 03:45:00,77.135,77.143,77.106,77.125,60170000.0
2008-06-09 03:46:00,77.152,77.163,77.144,77.163,104890000.0
2008-06-09 03:47:00,77.152,77.17,77.134,77.16,105300000.0
2008-06-09 03:48:00,77.166,77.168,77.12,77.12,123050000.0
2008-06-09 03:49:00,77.131,77.154,77.118,77.138,71010000.0
2008-06-09 03:50:00,77.122,77.151,77.115,77.143,80780000.0
2008-06-09 03:51:00,77.151,77.154,77.109,77.109,85510000.0
2008-06-09 03:52:00,77.117,77.141,77.117,77.141,81000000.0
2008-06-09 03:53:00,77.149,77.186,77.148,77.186,70040000.0
2008-06-09 03:54:00,77.189,77.189,77.155,77.155,71610000.0
2008-06-09 03:55:00,77.169,77.204,77.15,77.195,79130000.0
2008-06-09 03:56:00,77.187,77.199,77.176,77.176,73310000.0
2008-06-09 03:57:00,77.2,77.2,77.166,77.182,84440000.0
2008-06-09 03:58:00,77.19,77.193,77.177,77.186,69480000.0
2008-06-09 03:59:00,77.183,77.204,77.183,77.202,113070000.0
2008-06-09 04:00:00,77.227,77.23,77.215,77.23,59630000.0
2008-06-09 04:01:00,77.208,77.233,77.2,77.211,92830000.0
2008-06-09 04:02:00,77.186,77.227,77.185,77.213,87470000.0
2008-06-09 04:03:00,77.228,77.228,77.205,77.205,79010000.0
2008-06-09 04:04:00,77.209,77.233,77.204,77.232,129650000.0
2008-06-09 04:05:00,77.198,77.219,77.192,77.204,119160000.0
2008-06-09 04:06:00,77.221,77.234,77.205,77.205,56160000.0
2008-06-09 04:07:00,77.209,77.209,77.205,77.206,74570000.0
2008-06-09 04:08:00,77.227,77.232,77.215,77.23,91430000.0
2008-06-09 04:09:00,77.22,77.222,77.198,77.198,79770000.0
2008-06-09 04:10:00,77.204,77.217,77.195,77.217,44560000.0
2008-06-09 04:11:00,77.2,77.223,77.2,77.221,73390000.0
2008-06-09 04:12:00,77.233,77.236,77.205,77.234,62480000.0
2008-06-09 04:13:00,77.225,77.229,77.202,77.229,120130000.0
2008-06-09 04:14:00,77.226,77.231,77.219,77.221,45760000.0
2008-06-09 04:15:00,77.235,77.241,77.211,77.219,31480000.0
2008-06-09 04:16:00,77.197,77.208,77.192,77.208,42070000.0
2008-06-09 04:17:00,77.19,77.199,77.175,77.182,64730000.0
2008-06-09 04:18:00,77.205,77.223,77.191,77.209,103670000.0
2008-06-09 04:19:00,77.193,77.201,77.184,77.195,64360000.0
2008-06-09 04:20:00,77.195,77.202,77.195,77.2,35260000.0
2008-06-09 04:21:00,77.196,77.204,77.183,77.204,63050000.0
2008-06-09 04:22:00,77.178,77.21,77.175,77.209,60040000.0
2008-06-09 04:23:00,77.188,77.207,77.188,77.189,21820000.0
2008-06-09 04:24:00,77.205,77.21,77.18,77.204,30090000.0
2008-06-09 04:25:00,77.182,77.186,77.176,77.185,51800000.0
2008-06-09 04:27:00,77.186,77.193,77.175,77.189,89820000.0
2008-06-09 04:29:00,77.19,77.192,77.175,77.177,35290000.0
2008-06-09 04:30:00,77.204,77.204,77.176,77.188,48620000.0
2008-06-09 04:31:00,77.192,77.192,77.166,77.182,55580000.0
2008-06-09 04:32:00,77.169,77.184,77.166,77.184,49490000.0
2008-06-09 04:33:00,77.197,77.2,77.197,77.197,72750000.0
2008-06-09 04:35:00,77.156,77.157,77.155,77.156,12440000.0
2008-06-09 04:36:00,77.185,77.185,77.179,77.185,32020000.0
2008-06-09 04:37:00,77.166,77.181,77.164,77.174,47580000.0
2008-06-09 04:38:00,77.184,77.185,77.179,77.183,40880000.0
2008-06-09 04:39:00,77.19,77.19,77.166,77.166,31350000.0
2008-06-09 04:40:00,77.176,77.176,77.161,77.172,46470000.0
2008-06-09 04:41:00,77.161,77.18,77.161,77.18,96660000.0
2008-06-09 04:42:00,77.192,77.197,77.18,77.195,133690000.0
2008-06-09 04:43:00,77.169,77.169,77.167,77.168,77810000.0
2008-06-09 04:44:00,77.18,77.198,77.174,77.183,104480000.0
2008-06-09 04:45:00,77.206,77.206,77.198,77.198,65460000.0
2008-06-09 04:46:00,77.178,77.194,77.173,77.177,67810000.0
2008-06-09 04:47:00,77.184,77.223,77.184,77.196,35650000.0
2008-06-09 04:48:00,77.185,77.192,77.181,77.192,43650000.0
2008-06-09 04:49:00,77.173,77.192,77.173,77.186,101640000.0
2008-06-09 04:50:00,77.185,77.203,77.176,77.201,82350000.0
2008-06-09 04:51:00,77.192,77.194,77.177,77.188,32230000.0
2008-06-09 04:52:00,77.196,77.202,77.179,77.179,59350000.0
2008-06-09 04:53:00,77.187,77.206,77.181,77.199,30740000.0
2008-06-09 04:54:00,77.19,77.19,77.176,77.177,13750000.0
2008-06-09 04:55:00,77.187,77.187,77.158,77.175,46130000.0
2008-06-09 04:56:00,77.15,77.161,77.145,77.159,37830000.0
2008-06-09 04:57:00,77.171,77.172,77.144,77.165,47860000.0
2008-06-09 04:59:00,77.177,77.191,77.173,77.181,108820000.0
2008-06-09 05:00:00,77.201,77.201,77.183,77.201,76870000.0
2008-06-09 05:01:00,77.178,77.187,77.177,77.184,84660000.0
2008-06-09 05:02:00,77.168,77.185,77.166,77.171,128230000.0
2008-06-09 05:03:00,77.18,77.18,77.163,77.168,123460000.0
2008-06-09 05:04:00,77.161,77.163,77.155,77.16,42310000.0
2008-06-09 05:06:00,77.188,77.19,77.186,77.189,72150000.0
2008-06-09 05:07:00,77.168,77.168,77.157,77.158,68980000.0
2008-06-09 05:08:00,77.175,77.183,77.172,77.183,49940000.0
2008-06-09 05:09:00,77.187,77.189,77.185,77.188,42670000.0
2008-06-09 05:12:00,77.192,77.192,77.168,77.179,78110000.0
2008-06-09 05:14:00,77.149,77.156,77.149,77.15,55670000.0
2008-06-09 05:15:00,77.197,77.197,77.155,77.155,55180000.0
2008-06-09 05:16:00,77.157,77.16,77.157,77.157,82510000.0
2008-06-09 05:18:00,77.177,77.178,77.156,77.178,65320000.0
2008-06-09 05:19:00,77.155,77.182,77.155,77.182,69720000.0
2008-06-09 05:20:00,77.179,77.18,77.177,77.178,52330000.0
2008-06-09 05:21:00,77.184,77.185,77.173,77.175,51700000.0
2008-06-09 05:22:00,77.198,77.205,77.191,77.194,57450000.0
2008-06-09 05:23:00,77.235,77.25,77.216,77.23,83690000.0
2008-06-09 05:24:00,77.228,77.23,77.218,77.219,115470000.0
2008-06-09 05:25:00,77.227,77.249,77.224,77.227,93380000.0
2008-06-09 05:26:00,77.21,77.217,77.2,77.201,100960000.0
2008-06-09 05:27:00,77.216,77.22,77.2,77.22,77340000.0
2008-06-09 05:28:00,77.215,77.223,77.213,77.217,136770000.0
2008-06-09 05:29:00,77.213,77.218,77.205,77.208,107500000.0
2008-06-09 05:30:00,77.224,77.227,77.208,77.215,67190000.0
2008-06-09 05:31:00,77.216,77.222,77.214,77.222,54700000.0
2008-06-09 05:32:00,77.202,77.216,77.202,77.207,75140000.0
2008-06-09 05:33:00,77.225,77.227,77.207,77.21,116970000.0
2008-06-09 05:34:00,77.215,77.215,77.188,77.204,79990000.0
2008-06-09 05:36:00,77.208,77.209,77.206,77.209,63760000.0
2008-06-09 05:37:00,77.187,77.204,77.186,77.188,67680000.0
2008-06-09 05:38:00,77.199,77.205,77.199,77.203,86910000.0
2008-06-09 05:39:00,77.194,77.2,77.19,77.19,88070000.0
2008-06-09 05:40:00,77.173,77.181,77.165,77.179,90620000.0
2008-06-09 05:41:00,77.163,77.174,77.152,77.167,114340000.0
2008-06-09 05:42:00,77.168,77.177,77.156,77.169,104770000.0
2008-06-09 05:44:00,77.159,77.176,77.154,77.154,88490000.0
2008-06-09 05:45:00,77.182,77.182,77.164,77.164,80720000.0
2008-06-09 05:46:00,77.163,77.197,77.163,77.169,72010000.0
2008-06-09 05:47:00,77.178,77.193,77.172,77.182,88890000.0
2008-06-09 05:48:00,77.193,77.203,77.175,77.186,60420000.0
2008-06-09 05:51:00,77.204,77.205,77.195,77.196,88160000.0
2008-06-09 05:52:00,77.21,77.21,77.198,77.203,72320000.0
2008-06-09 05:54:00,77.239,77.239,77.237,77.237,84030000.0
2008-06-09 05:55:00,77.215,77.216,77.209,77.212,136350000.0
2008-06-09 05:57:00,77.212,77.22,77.209,77.212,122450000.0
2008-06-09 05:58:00,77.201,77.217,77.198,77.214,105250000.0
2008-06-09 05:59:00,77.208,77.21,77.206,77.207,119030000.0
2008-06-09 06:00:00,77.215,77.221,77.201,77.219,90820000.0
2008-06-09 06:03:00,77.22,77.23,77.219,77.227,91660000.0
2008-06-09 06:04:00,77.224,77.224,77.22,77.22,116470000.0
2008-06-09 06:05:00,77.211,77.233,77.203,77.224,87940000.0
2008-06-09 06:06:00,77.239,77.239,77.209,77.212,72290000.0
2008-06-09 06:07:00,77.225,77.242,77.221,77.241,60210000.0
2008-06-09 06:08:00,77.237,77.237,77.212,77.234,93470000.0
2008-06-09 06:09:00,77.23,77.239,77.21,77.236,98730000.0
2008-06-09 06:10:00,77.222,77.242,77.222,77.226,92050000.0
2008-06-09 06:11:00,77.217,77.22,77.213,77.214,62190000.0
2008-06-09 06:12:00,77.228,77.228,77.212,77.219,98850000.0
2008-06-09 06:13:00,77.203,77.238,77.197,77.235,54370000.0
2008-06-09 06:14:00,77.201,77.216,77.201,77.216,61800000.0
2008-06-09 06:15:00,77.233,77.237,77.23,77.232,79960000.0
2008-06-09 06:16:00,77.211,77.232,77.211,77.218,89190000.0
2008-06-09 06:17:00,77.225,77.241,77.213,77.221,115870000.0
2008-06-09 06:18:00,77.253,77.253,77.221,77.23,89050000.0
2008-06-09 06:19:00,77.222,77.236,77.215,77.236,98930000.0
2008-06-09 06:20:00,77.229,77.238,77.222,77.237,75980000.0
2008-06-09 06:21:00,77.238,77.241,77.209,77.209,77130000.0
2008-06-09 06:22:00,77.218,77.22,77.216,77.218,94400000.0
2008-06-09 06:23:00,77.225,77.226,77.217,77.224,127330000.0
2008-06-09 06:24:00,77.256,77.259,77.254,77.257,49510000.0
2008-06-09 06:25:00,77.22,77.227,77.216,77.217,115180000.0
2008-06-09 06:26:00,77.223,77.223,77.216,77.218,65650000.0
2008-06-09 06:27:00,77.236,77.239,77.222,77.231,100130000.0
2008-06-09 06:29:00,77.218,77.224,77.218,77.222,60470000.0
2008-06-09 06:30:00,77.25,77.25,77.214,77.214,73490000.0
2008-06-09 06:31:00,77.195,77.215,77.195,77.198,124400000.0
2008-06-09 06:32:00,77.192,77.202,77.188,77.2,139450000.0
2008-06-09 06:33:00,77.199,77.2,77.166,77.169,111810000.0
2008-06-09 06:34:00,77.181,77.189,77.178,77.181,140180000.0
2008-06-09 06:35:00,77.174,77.196,77.165,77.185,154920000.0
2008-06-09 06:36:00,77.185,77.198,77.185,77.198,107340000.0
2008-06-09 06:37:00,77.197,77.203,77.195,77.195,93780000.0
2008-06-09 06:38:00,77.169,77.182,77.165,77.166,116850000.0
2008-06-09 06:39:00,77.189,77.189,77.165,77.178,68660000.0
2008-06-09 06:40:00,77.169,77.188,77.169,77.17,120350000.0
2008-06-09 06:41:00,77.181,77.198,77.169,77.172,172000000.0
2008-06-09 06:42:00,77.192,77.2,77.179,77.188,186180000.0
2008-06-09 06:43:00,77.19,77.209,77.173,77.181,103430000.0
2008-06-09 06:44:00,77.177,77.197,77.177,77.185,69110000.0
2008-06-09 06:45:00,77.205,77.209,77.199,77.201,73210000.0
2008-06-09 06:47:00,77.18,77.186,77.153,77.153,122050000.0
2008-06-09 06:48:00,77.178,77.181,77.154,77.176,120680000.0
2008-06-09 06:49:00,77.184,77.191,77.168,77.182,77530000.0
2008-06-09 06:51:00,77.178,77.184,77.165,77.184,133040000.0
2008-06-09 06:52:00,77.178,77.194,77.175,77.183,137360000.0
2008-06-09 06:53:00,77.193,77.198,77.183,77.189,105110000.0
2008-06-09 06:54:00,77.189,77.196,77.189,77.19,74830000.0
2008-06-09 06:56:00,77.18,77.205,77.173,77.182,54380000.0
2008-06-09 06:57:00,77.19,77.221,77.181,77.197,73480000.0
2008-06-09 06:58:00,77.226,77.237,77.205,77.233,76340000.0
2008-06-09 06:59:00,77.234,77.246,77.23,77.245,67240000.0
2008-06-09 07:00:00,77.249,77.249,77.21,77.212,90560000.0
2008-06-09 07:01:00,77.199,77.206,77.192,77.198,124060000.0
2008-06-09 07:02:00,77.196,77.229,77.196,77.211,110980000.0
2008-06-09 07:03:00,77.227,77.227,77.206,77.217,107990000.0
2008-06-09 07:04:00,77.213,77.229,77.199,77.22,87070000.0
2008-06-09 07:05:00,77.215,77.238,77.215,77.238,61700000.0
2008-06-09 07:06:00,77.243,77.243,77.224,77.224,45730000.0
2008-06-09 07:07:00,77.243,77.249,77.227,77.242,51330000.0
2008-06-09 07:09:00,77.256,77.259,77.224,77.224,107930000.0
2008-06-09 07:10:00,77.213,77.234,77.213,77.215,64420000.0
2008-06-09 07:11:00,77.214,77.24,77.214,77.224,39520000.0
2008-06-09 07:12:00,77.246,77.256,77.227,77.256,69680000.0
2008-06-09 07:13:00,77.229,77.246,77.229,77.246,102270000.0
2008-06-09 07:14:00,77.238,77.25,77.227,77.243,75850000.0
2008-06-09 07:15:00,77.265,77.267,77.246,77.259,59850000.0
2008-06-09 07:16:00,77.249,77.265,77.243,77.258,57580000.0
2008-06-09 07:17:00,77.245,77.277,77.244,77.244,72570000.0
2008-06-09 07:18:00,77.26,77.287,77.253,77.257,100010000.0
2008-06-09 07:19:00,77.265,77.265,77.233,77.239,116370000.0
2008-06-09 07:20:00,77.258,77.258,77.235,77.252,84060000.0
2008-06-09 07:21:00,77.243,77.243,77.21,77.229,92340000.0
2008-06-09 07:22:00,77.205,77.23,77.205,77.211,86160000.0
2008-06-09 07:23:00,77.199,77.215,77.197,77.21,63220000.0
2008-06-09 07:24:00,77.212,77.212,77.193,77.195,133970000.0
2008-06-09 07:25:00,77.201,77.218,77.193,77.204,62910000.0
2008-06-09 07:26:00,77.184,77.206,77.184,77.202,86280000.0
2008-06-09 07:27:00,77.205,77.207,77.185,77.194,108150000.0
2008-06-09 07:28:00,77.191,77.206,77.189,77.204,71660000.0
2008-06-09 07:29:00,77.192,77.212,77.19,77.21,116060000.0
2008-06-09 07:30:00,77.213,77.219,77.199,77.215,98650000.0
2008-06-09 07:31:00,77.21,77.213,77.201,77.211,105890000.0
2008-06-09 07:32:00,77.206,77.215,77.2,77.2,78750000.0
2008-06-09 07:33:00,77.212,77.212,77.19,77.205,113700000.0
2008-06-09 07:34:00,77.191,77.202,77.179,77.179,61410000.0
2008-06-09 07:35:00,77.196,77.2,77.196,77.198,30430000.0
2008-06-09 07:36:00,77.189,77.189,77.171,77.185,30020000.0
2008-06-09 07:37:00,77.165,77.165,77.149,77.16,103860000.0
2008-06-09 07:38:00,77.157,77.177,77.144,77.168,121170000.0
2008-06-09 07:39:00,77.173,77.175,77.154,77.169,116920000.0
2008-06-09 07:40:00,77.159,77.18,77.151,77.18,117460000.0
2008-06-09 07:41:00,77.162,77.181,77.155,77.157,75950000.0
2008-06-09 07:42:00,77.181,77.182,77.144,77.16,95330000.0
2008-06-09 07:43:00,77.166,77.176,77.16,77.17,49430000.0
2008-06-09 07:44:00,77.151,77.151,77.145,77.148,126820000.0
2008-06-09 07:45:00,77.169,77.171,77.146,77.149,61130000.0
2008-06-09 07:46:00,77.139,77.153,77.117,77.13,121570000.0
2008-06-09 07:48:00,77.143,77.143,77.118,77.122,123300000.0
2008-06-09 07:49:00,77.13,77.132,77.095,77.095,95330000.0
2008-06-09 07:50:00,77.11,77.111,77.086,77.109,70460000.0
2008-06-09 07:51:00,77.102,77.11,77.096,77.106,110590000.0
2008-06-09 07:52:00,77.118,77.126,77.097,77.124,124930000.0
2008-06-09 07:53:00,77.097,77.133,77.097,77.122,86530000.0
2008-06-09 07:54:00,77.127,77.13,77.126,77.127,101820000.0
2008-06-09 07:55:00,77.131,77.131,77.097,77.103,109360000.0
2008-06-09 07:56:00,77.096,77.12,77.096,77.116,65630000.0
2008-06-09 07:57:00,77.117,77.13,77.116,77.116,84990000.0
2008-06-09 07:58:00,77.121,77.131,77.113,77.13,87770000.0
2008-06-09 07:59:00,77.119,77.124,77.115,77.123,67510000.0
2008-06-09 08:00:00,77.138,77.141,77.114,77.141,37930000.0
2008-06-09 08:01:00,77.124,77.132,77.115,77.127,45660000.0
2008-06-09 08:02:00,77.119,77.134,77.112,77.115,34110000.0
2008-06-09 08:03:00,77.127,77.13,77.108,77.124,67160000.0
2008-06-09 08:04:00,77.134,77.14,77.122,77.131,78110000.0
2008-06-09 08:05:00,77.129,77.142,77.124,77.142,66990000.0
2008-06-09 08:06:00,77.143,77.144,77.118,77.133,70130000.0
2008-06-09 08:07:00,77.106,77.134,77.106,77.134,80910000.0
2008-06-09 08:08:00,77.107,77.132,77.107,77.125,90670000.0
2008-06-09 08:09:00,77.148,77.149,77.147,77.149,104090000.0
2008-06-09 08:10:00,77.123,77.133,77.123,77.128,40860000.0
2008-06-09 08:11:00,77.148,77.149,77.147,77.149,69150000.0
2008-06-09 08:12:00,77.152,77.156,77.141,77.154,71830000.0
2008-06-09 08:13:00,77.148,77.174,77.143,77.157,53710000.0
2008-06-09 08:14:00,77.167,77.169,77.157,77.168,82430000.0
2008-06-09 08:15:00,77.183,77.183,77.136,77.139,72690000.0
2008-06-09 08:16:00,77.165,77.167,77.145,77.157,72460000.0
2008-06-09 08:17:00,77.16,77.16,77.127,77.134,96550000.0
2008-06-09 08:18:00,77.16,77.17,77.148,77.162,42210000.0
2008-06-09 08:19:00,77.172,77.191,77.17,77.183,42910000.0
2008-06-09 08:20:00,77.181,77.211,77.17,77.197,88630000.0
2008-06-09 08:21:00,77.211,77.229,77.193,77.214,76340000.0
2008-06-09 08:22:00,77.225,77.236,77.216,77.224,93110000.0
2008-06-09 08:23:00,77.217,77.231,77.207,77.229,89150000.0
2008-06-09 08:24:00,77.23,77.23,77.205,77.205,124830000.0
2008-06-09 08:25:00,77.196,77.233,77.196,77.208,80030000.0
2008-06-09 08:26:00,77.201,77.214,77.201,77.201,80550000.0
2008-06-09 08:27:00,77.225,77.23,77.205,77.23,26530000.0
2008-06-09 08:28:00,77.218,77.244,77.218,77.237,75240000.0
2008-06-09 08:29:00,77.23,77.245,77.226,77.244,75690000.0
2008-06-09 08:30:00,77.251,77.256,77.216,77.218,66600000.0
2008-06-09 08:31:00,77.224,77.241,77.212,77.218,95330000.0
2008-06-09 08:32:00,77.219,77.234,77.216,77.217,84110000.0
2008-06-09 08:33:00,77.224,77.229,77.198,77.216,80130000.0
2008-06-09 08:34:00,77.202,77.219,77.201,77.205,122960000.0
2008-06-09 08:35:00,77.221,77.232,77.212,77.215,151800000.0
2008-06-09 08:36:00,77.232,77.232,77.187,77.207,98110000.0
2008-06-09 08:37:00,77.175,77.201,77.17,77.191,132500000.0
2008-06-09 08:38:00,77.182,77.185,77.168,77.176,86620000.0
2008-06-09 08:39:00,77.189,77.204,77.182,77.182,62440000.0
2008-06-09 08:40:00,77.175,77.2,77.175,77.184,90070000.0
2008-06-09 08:41:00,77.186,77.213,77.186,77.2,102550000.0
2008-06-09 08:42:00,77.21,77.21,77.176,77.196,42650000.0
2008-06-09 08:43:00,77.166,77.188,77.166,77.188,44560000.0
2008-06-09 08:44:00,77.171,77.171,77.141,77.141,20190000.0
2008-06-09 08:45:00,77.137,77.165,77.119,77.134,44160000.0
2008-06-09 08:46:00,77.133,77.156,77.133,77.142,20530000.0
2008-06-09 08:47:00,77.163,77.164,77.132,77.151,37980000.0
2008-06-09 08:48:00,77.144,77.156,77.135,77.142,49160000.0
2008-06-09 08:49:00,77.125,77.149,77.125,77.149,102120000.0
2008-06-09 08:50:00,77.148,77.162,77.136,77.146,92590000.0
2008-06-09 08:51:00,77.14,77.143,77.118,77.127,119740000.0
2008-06-09 08:52:00,77.123,77.126,77.109,77.109,89350000.0
2008-06-09 08:53:00,77.12,77.12,77.088,77.102,95390000.0
2008-06-09 08:54:00,77.093,77.105,77.07,77.091,124110000.0
2008-06-09 08:55:00,77.07,77.089,77.062,77.086,64870000.0
2008-06-09 08:56:00,77.088,77.088,77.076,77.087,67480000.0
2008-06-09 08:57:00,77.092,77.092,77.07,77.082,27040000.0
2008-06-09 08:58:00,77.077,77.094,77.073,77.073,27810000.0
2008-06-09 08:59:00,77.094,77.172,77.094,77.15,37400000.0
2008-06-09 09:00:00,77.149,77.169,77.139,77.165,41050000.0
2008-06-09 09:01:00,77.139,77.167,77.136,77.136,126740000.0
2008-06-09 09:02:00,77.172,77.205,77.156,77.194,80380000.0
2008-06-09 09:03:00,77.213,77.218,77.183,77.189,45700000.0
2008-06-09 09:04:00,77.184,77.196,77.166,77.184,28830000.0
2008-06-09 09:05:00,77.183,77.189,77.166,77.167,64780000.0
2008-06-09 09:06:00,77.187,77.195,77.154,77.178,71680000.0
2008-06-09 09:07:00,77.181,77.181,77.155,77.155,93410000.0
2008-06-09 09:08:00,77.165,77.181,77.158,77.176,142820000.0
2008-06-09 09:09:00,77.187,77.229,77.187,77.197,102000000.0
2008-06-09 09:10:00,77.228,77.245,77.22,77.239,42580000.0
2008-06-09 09:11:00,77.228,77.246,77.214,77.229,40860000.0
2008-06-09 09:12:00,77.221,77.23,77.208,77.208,62470000.0
2008-06-09 09:13:00,77.198,77.237,77.188,77.218,57020000.0
2008-06-09 09:14:00,77.231,77.231,77.204,77.222,57170000.0
2008-06-09 09:15:00,77.231,77.231,77.178,77.191,50960000.0
2008-06-09 09:16:00,77.203,77.23,77.19,77.19,74040000.0
2008-06-09 09:17:00,77.2,77.203,77.179,77.197,65720000.0
2008-06-09 09:18:00,77.198,77.198,77.172,77.184,53600000.0
2008-06-09 09:19:00,77.162,77.183,77.162,77.183,56420000.0
2008-06-09 09:20:00,77.176,77.203,77.176,77.179,44910000.0
2008-06-09 09:21:00,77.17,77.187,77.153,77.153,113770000.0
2008-06-09 09:22:00,77.153,77.158,77.129,77.145,66240000.0
2008-06-09 09:23:00,77.152,77.162,77.129,77.154,46500000.0
2008-06-09 09:24:00,77.139,77.159,77.126,77.147,57500000.0
2008-06-09 09:25:00,77.15,77.163,77.143,77.158,130530000.0
2008-06-09 09:27:00,77.162,77.18,77.16,77.172,135250000.0
2008-06-09 09:28:00,77.207,77.212,77.194,77.204,97580000.0
2008-06-09 09:29:00,77.157,77.164,77.14,77.141,66020000.0
2008-06-09 09:30:00,77.142,77.144,77.12,77.134,112720000.0
2008-06-09 09:31:00,77.13,77.159,77.121,77.136,122090000.0
2008-06-09 09:32:00,77.141,77.16,77.141,77.149,82840000.0
2008-06-09 09:33:00,77.17,77.173,77.154,77.166,99620000.0
2008-06-09 09:34:00,77.164,77.177,77.155,77.175,108250000.0
2008-06-09 09:35:00,77.162,77.166,77.141,77.152,60470000.0
2008-06-09 09:36:00,77.149,77.16,77.125,77.147,103610000.0
2008-06-09 09:37:00,77.143,77.166,77.136,77.156,85930000.0
2008-06-09 09:38:00,77.157,77.157,77.133,77.155,66890000.0
2008-06-09 09:39:00,77.156,77.159,77.141,77.144,42320000.0
2008-06-09 09:40:00,77.158,77.16,77.144,77.148,53190000.0
2008-06-09 09:41:00,77.165,77.178,77.152,77.163,30700000.0
2008-06-09 09:42:00,77.169,77.198,77.161,77.185,70390000.0
2008-06-09 09:43:00,77.179,77.203,77.174,77.175,78930000.0
2008-06-09 09:44:00,77.18,77.204,77.162,77.204,59810000.0
2008-06-09 09:45:00,77.229,77.266,77.203,77.242,68540000.0
2008-06-09 09:46:00,77.264,77.279,77.243,77.253,81180000.0
2008-06-09 09:47:00,77.229,77.259,77.215,77.236,99950000.0
2008-06-09 09:48:00,77.241,77.241,77.207,77.226,98050000.0
2008-06-09 09:49:00,77.239,77.244,77.203,77.218,40970000.0
2008-06-09 09:50:00,77.221,77.222,77.185,77.185,68900000.0
2008-06-09 09:51:00,77.189,77.189,77.165,77.17,77780000.0
2008-06-09 09:52:00,77.186,77.199,77.179,77.179,53900000.0
2008-06-09 09:53:00,77.19,77.191,77.175,77.184,84680000.0
2008-06-09 09:54:00,77.21,77.21,77.178,77.186,71310000.0
2008-06-09 09:55:00,77.197,77.201,77.183,77.183,63790000.0
2008-06-09 09:56:00,77.2,77.218,77.185,77.214,84610000.0
2008-06-09 09:57:00,77.237,77.246,77.209,77.234,44600000.0
2008-06-09 09:58:00,77.252,77.269,77.245,77.248,45060000.0
2008-06-09 09:59:00,77.253,77.268,77.227,77.238,92870000.0
2008-06-09 10:00:00,77.271,77.271,77.247,77.27,76000000.0
2008-06-09 10:01:00,77.25,77.254,77.215,77.224,89310000.0
2008-06-09 10:02:00,77.214,77.24,77.214,77.24,84460000.0
2008-06-09 10:03:00,77.223,77.252,77.222,77.23,122780000.0
2008-06-09 10:04:00,77.254,77.278,77.253,77.263,74280000.0
2008-06-09 10:05:00,77.254,77.279,77.254,77.279,84570000.0
2008-06-09 10:06:00,77.291,77.295,77.257,77.272,29310000.0
2008-06-09 10:07:00,77.256,77.29,77.256,77.281,70710000.0
2008-06-09 10:08:00,77.258,77.273,77.244,77.266,77680000.0
2008-06-09 10:09:00,77.263,77.293,77.249,77.291,75380000.0
2008-06-09 10:10:00,77.292,77.303,77.291,77.291,94740000.0
2008-06-09 10:11:00,77.311,77.323,77.302,77.315,79380000.0
2008-06-09 10:12:00,77.334,77.343,77.313,77.32,83020000.0
2008-06-09 10:13:00,77.31,77.32,77.291,77.302,115330000.0
2008-06-09 10:14:00,77.28,77.288,77.267,77.282,150310000.0
2008-06-09 10:15:00,77.29,77.297,77.265,77.289,95860000.0
2008-06-09 10:16:00,77.27,77.277,77.267,77.276,128920000.0
2008-06-09 10:17:00,77.302,77.307,77.288,77.292,88210000.0
2008-06-09 10:18:00,77.307,77.318,77.285,77.309,66050000.0
2008-06-09 10:19:00,77.338,77.359,77.325,77.354,78120000.0
2008-06-09 10:20:00,77.343,77.349,77.316,77.322,101480000.0
2008-06-09 10:21:00,77.33,77.342,77.311,77.325,43420000.0
2008-06-09 10:22:00,77.345,77.345,77.317,77.324,47230000.0
2008-06-09 10:23:00,77.309,77.329,77.302,77.317,22720000.0
2008-06-09 10:24:00,77.321,77.321,77.311,77.315,47040000.0
2008-06-09 10:25:00,77.323,77.335,77.323,77.335,23750000.0
2008-06-09 10:26:00,77.312,77.321,77.311,77.311,40550000.0
2008-06-09 10:27:00,77.335,77.34,77.304,77.326,39340000.0
2008-06-09 10:28:00,77.331,77.347,77.314,77.321,93240000.0
2008-06-09 10:29:00,77.336,77.366,77.331,77.364,87340000.0
2008-06-09 10:30:00,77.381,77.388,77.36,77.387,112730000.0
2008-06-09 10:31:00,77.38,77.398,77.355,77.381,91520000.0
2008-06-09 10:32:00,77.344,77.372,77.344,77.372,106870000.0
2008-06-09 10:33:00,77.372,77.372,77.353,77.365,125190000.0
2008-06-09 10:34:00,77.385,77.403,77.37,77.392,60580000.0
2008-06-09 10:35:00,77.392,77.404,77.388,77.395,73950000.0
2008-06-09 10:36:00,77.409,77.422,77.397,77.419,24840000.0
2008-06-09 10:37:00,77.419,77.431,77.397,77.419,36590000.0
2008-06-09 10:38:00,77.45,77.451,77.427,77.432,35030000.0
2008-06-09 10:39:00,77.454,77.49,77.447,77.453,43860000.0
2008-06-09 10:40:00,77.457,77.483,77.446,77.478,124680000.0
2008-06-09 10:41:00,77.469,77.476,77.455,77.461,74100000.0
2008-06-09 10:42:00,77.481,77.486,77.48,77.482,56570000.0
2008-06-09 10:43:00,77.482,77.482,77.463,77.47,28290000.0
2008-06-09 10:44:00,77.471,77.471,77.445,77.458,64680000.0
2008-06-09 10:45:00,77.462,77.462,77.438,77.454,79310000.0
2008-06-09 10:46:00,77.468,77.48,77.456,77.474,96330000.0
2008-06-09 10:47:00,77.464,77.464,77.445,77.454,136070000.0
2008-06-09 10:48:00,77.448,77.448,77.399,77.404,101460000.0
2008-06-09 10:49:00,77.396,77.422,77.395,77.422,41000000.0
2008-06-09 10:50:00,77.413,77.42,77.393,77.393,38170000.0
2008-06-09 10:51:00,77.417,77.417,77.371,77.371,61280000.0
2008-06-09 10:52:00,77.394,77.394,77.371,77.371,60570000.0
2008-06-09 10:53:00,77.38,77.406,77.38,77.405,67030000.0
2008-06-09 10:54:00,77.427,77.452,77.407,77.419,50490000.0
2008-06-09 10:55:00,77.449,77.478,77.447,77.447,71740000.0
2008-06-09 10:56:00,77.476,77.48,77.47,77.47,64470000.0
2008-06-09 10:57:00,77.478,77.482,77.444,77.482,53380000.0
2008-06-09 10:58:00,77.468,77.485,77.436,77.436,55200000.0
2008-06-09 10:59:00,77.463,77.484,77.457,77.482,45720000.0
2008-06-09 11:00:00,77.499,77.521,77.471,77.504,99530000.0
2008-06-09 11:01:00,77.526,77.546,77.515,77.525,62480000.0
2008-06-09 11:02:00,77.549,77.559,77.521,77.521,50940000.0
2008-06-09 11:03:00,77.547,77.553,77.534,77.543,64120000.0
2008-06-09 11:04:00,77.53,77.552,77.53,77.538,135070000.0
2008-06-09 11:05:00,77.568,77.58,77.542,77.564,93410000.0
2008-06-09 11:06:00,77.568,77.578,77.541,77.578,47350000.0
2008-06-09 11:07:00,77.584,77.611,77.569,77.59,78610000.0
2008-06-09 11:08:00,77.59,77.599,77.577,77.596,20890000.0
2008-06-09 11:09:00,77.601,77.613,77.594,77.612,60110000.0
2008-06-09 11:10:00,77.608,77.613,77.574,77.591,86000000.0
2008-06-09 11:11:00,77.582,77.588,77.568,77.588,97440000.0
2008-06-09 11:12:00,77.595,77.595,77.565,77.565,57350000.0
2008-06-09 11:13:00,77.572,77.609,77.569,77.59,103660000.0
2008-06-09 11:14:00,77.615,77.616,77.601,77.601,113890000.0
2008-06-09 11:15:00,77.621,77.622,77.59,77.621,117250000.0
2008-06-09 11:16:00,77.625,77.634,77.608,77.634,78280000.0
2008-06-09 11:17:00,77.625,77.648,77.618,77.62,77680000.0
2008-06-09 11:18:00,77.638,77.638,77.632,77.632,84070000.0
2008-06-09 11:19:00,77.623,77.631,77.603,77.609,82150000.0
2008-06-09 11:20:00,77.621,77.63,77.606,77.606,66410000.0
2008-06-09 11:21:00,77.61,77.61,77.585,77.598,76540000.0
2008-06-09 11:22:00,77.581,77.59,77.554,77.582,74170000.0
2008-06-09 11:23:00,77.594,77.594,77.57,77.574,71690000.0
2008-06-09 11:24:00,77.573,77.591,77.568,77.591,81240000.0
2008-06-09 11:25:00,77.604,77.608,77.585,77.592,73720000.0
2008-06-09 11:26:00,77.606,77.611,77.584,77.596,106780000.0
2008-06-09 11:27:00,77.59,77.598,77.575,77.588,61740000.0
2008-06-09 11:28:00,77.577,77.589,77.571,77.578,86710000.0
2008-06-09 11:29:00,77.574,77.607,77.574,77.602,87540000.0
2008-06-09 11:30:00,77.633,77.635,77.61,77.618,87310000.0
2008-06-09 11:31:00,77.589,77.602,77.586,77.597,127870000.0
2008-06-09 11:32:00,77.589,77.599,77.576,77.591,110240000.0
2008-06-09 11:33:00,77.586,77.603,77.578,77.581,61090000.0
2008-06-09 11:34:00,77.59,77.595,77.588,77.588,89010000.0
2008-06-09 11:35:00,77.586,77.587,77.565,77.587,89060000.0
2008-06-09 11:36:00,77.595,77.599,77.586,77.597,75970000.0
2008-06-09 11:37:00,77.586,77.59,77.573,77.59,45320000.0
2008-06-09 11:38:00,77.584,77.588,77.564,77.572,75410000.0
2008-06-09 11:39:00,77.553,77.561,77.539,77.553,62370000.0
2008-06-09 11:40:00,77.561,77.561,77.543,77.543,117870000.0
2008-06-09 11:41:00,77.554,77.569,77.548,77.566,44450000.0
2008-06-09 11:42:00,77.576,77.579,77.557,77.565,30270000.0
2008-06-09 11:43:00,77.546,77.57,77.541,77.558,50810000.0
2008-06-09 11:44:00,77.565,77.569,77.549,77.559,62680000.0
2008-06-09 11:45:00,77.571,77.571,77.551,77.558,103600000.0
2008-06-09 11:46:00,77.552,77.571,77.543,77.56,68600000.0
2008-06-09 11:47:00,77.553,77.575,77.553,77.565,42910000.0
2008-06-09 11:48:00,77.569,77.579,77.543,77.569,67800000.0
2008-06-09 11:49:00,77.553,77.57,77.547,77.563,68390000.0
2008-06-09 11:50:00,77.57,77.57,77.545,77.553,22880000.0
2008-06-09 11:51:00,77.549,77.55,77.534,77.541,32930000.0
2008-06-09 11:52:00,77.538,77.557,77.532,77.532,53370000.0
2008-06-09 11:53:00,77.518,77.556,77.518,77.543,43450000.0
2008-06-09 11:54:00,77.552,77.552,77.533,77.546,77430000.0
2008-06-09 11:55:00,77.552,77.552,77.528,77.53,89710000.0
2008-06-09 11:56:00,77.533,77.543,77.517,77.517,36680000.0
2008-06-09 11:57:00,77.543,77.546,77.522,77.53,54810000.0
2008-06-09 11:58:00,77.526,77.569,77.522,77.558,53290000.0
2008-06-09 11:59:00,77.538,77.54,77.537,77.538,44050000.0
2008-06-09 12:00:00,77.552,77.565,77.535,77.565,60740000.0
2008-06-09 12:01:00,77.552,77.561,77.543,77.544,46030000.0
2008-06-09 12:02:00,77.553,77.557,77.54,77.543,10190000.0
2008-06-09 12:03:00,77.549,77.575,77.54,77.556,33630000.0
2008-06-09 12:04:00,77.545,77.562,77.534,77.554,46580000.0
2008-06-09 12:05:00,77.535,77.55,77.527,77.536,41070000.0
2008-06-09 12:06:00,77.528,77.528,77.477,77.5,35400000.0
2008-06-09 12:07:00,77.493,77.5,77.47,77.479,45590000.0
2008-06-09 12:08:00,77.482,77.502,77.469,77.502,110980000.0
2008-06-09 12:09:00,77.508,77.512,77.495,77.51,126350000.0
2008-06-09 12:10:00,77.5,77.51,77.49,77.49,68250000.0
2008-06-09 12:11:00,77.495,77.503,77.474,77.474,111990000.0
2008-06-09 12:12:00,77.479,77.479,77.429,77.452,66950000.0
2008-06-09 12:13:00,77.457,77.461,77.429,77.461,63190000.0
2008-06-09 12:14:00,77.459,77.47,77.447,77.47,34960000.0
2008-06-09 12:15:00,77.478,77.478,77.442,77.442,40010000.0
2008-06-09 12:16:00,77.447,77.458,77.434,77.438,108770000.0
2008-06-09 12:17:00,77.456,77.473,77.456,77.462,77760000.0
2008-06-09 12:18:00,77.471,77.471,77.453,77.458,28410000.0
2008-06-09 12:19:00,77.489,77.493,77.478,77.481,56720000.0
2008-06-09 12:20:00,77.492,77.513,77.486,77.493,30530000.0
2008-06-09 12:21:00,77.482,77.486,77.471,77.479,86330000.0
2008-06-09 12:22:00,77.488,77.494,77.477,77.477,47650000.0
2008-06-09 12:23:00,77.482,77.492,77.472,77.479,40420000.0
2008-06-09 12:24:00,77.486,77.491,77.477,77.484,46640000.0
2008-06-09 12:25:00,77.484,77.491,77.475,77.483,93820000.0
2008-06-09 12:26:00,77.486,77.486,77.455,77.482,98670000.0
2008-06-09 12:27:00,77.479,77.495,77.478,77.479,63840000.0
2008-06-09 12:28:00,77.466,77.478,77.466,77.475,76350000.0
2008-06-09 12:29:00,77.507,77.508,77.5,77.5,120520000.0
2008-06-09 12:30:00,77.511,77.521,77.495,77.495,115240000.0
2008-06-09 12:31:00,77.506,77.531,77.502,77.527,38070000.0
2008-06-09 12:32:00,77.534,77.545,77.525,77.538,65350000.0
2008-06-09 12:33:00,77.541,77.541,77.515,77.529,78560000.0
2008-06-09 12:34:00,77.516,77.527,77.507,77.521,63420000.0
2008-06-09 12:35:00,77.55,77.58,77.543,77.562,51820000.0
2008-06-09 12:36:00,77.584,77.584,77.543,77.574,42490000.0
2008-06-09 12:37:00,77.567,77.597,77.562,77.579,86600000.0
2008-06-09 12:38:00,77.58,77.603,77.58,77.594,73080000.0
2008-06-09 12:39:00,77.594,77.609,77.586,77.586,76860000.0
2008-06-09 12:40:00,77.585,77.587,77.581,77.584,82890000.0
2008-06-09 12:41:00,77.598,77.598,77.573,77.582,54330000.0
2008-06-09 12:42:00,77.586,77.589,77.569,77.575,54980000.0
2008-06-09 12:43:00,77.57,77.594,77.57,77.575,92670000.0
2008-06-09 12:44:00,77.578,77.584,77.572,77.583,64900000.0
2008-06-09 12:45:00,77.592,77.592,77.569,77.585,60880000.0
2008-06-09 12:46:00,77.596,77.6,77.59,77.592,65770000.0
2008-06-09 12:48:00,77.559,77.559,77.417,77.417,131140000.0
2008-06-09 12:49:00,77.449,77.486,77.44,77.486,97260000.0
2008-06-09 12:50:00,77.508,77.529,77.461,77.472,69560000.0
2008-06-09 12:51:00,77.499,77.54,77.479,77.54,119500000.0
2008-06-09 12:52:00,77.56,77.593,77.55,77.577,126390000.0
2008-06-09 12:53:00,77.577,77.601,77.577,77.579,90630000.0
2008-06-09 12:54:00,77.586,77.594,77.571,77.585,105280000.0
2008-06-09 12:55:00,77.578,77.578,77.546,77.566,110230000.0
2008-06-09 12:56:00,77.561,77.593,77.559,77.563,60510000.0
2008-06-09 12:57:00,77.571,77.571,77.546,77.546,89650000.0
2008-06-09 12:58:00,77.557,77.571,77.537,77.549,87820000.0
2008-06-09 12:59:00,77.546,77.58,77.546,77.567,68950000.0
2008-06-09 13:00:00,77.594,77.606,77.588,77.604,42860000.0
2008-06-09 13:01:00,77.577,77.592,77.574,77.592,47190000.0
2008-06-09 13:02:00,77.585,77.596,77.568,77.593,31670000.0
2008-06-09 13:03:00,77.6,77.622,77.584,77.607,76180000.0
2008-06-09 13:04:00,77.594,77.618,77.587,77.603,74420000.0
2008-06-09 13:05:00,77.591,77.607,77.585,77.598,66040000.0
2008-06-09 13:06:00,77.587,77.589,77.552,77.569,72690000.0
2008-06-09 13:07:00,77.591,77.591,77.568,77.576,84030000.0
2008-06-09 13:08:00,77.566,77.571,77.546,77.555,92100000.0
2008-06-09 13:09:00,77.565,77.579,77.542,77.544,105100000.0
2008-06-09 13:10:00,77.55,77.556,77.524,77.539,44310000.0
2008-06-09 13:11:00,77.531,77.541,77.518,77.541,69590000.0
2008-06-09 13:12:00,77.547,77.547,77.532,77.545,75010000.0
2008-06-09 13:13:00,77.518,77.532,77.513,77.515,55710000.0
2008-06-09 13:14:00,77.508,77.508,77.484,77.503,87390000.0
2008-06-09 13:15:00,77.498,77.498,77.448,77.448,72760000.0
2008-06-09 13:16:00,77.45,77.464,77.445,77.463,71130000.0
2008-06-09 13:17:00,77.454,77.455,77.441,77.444,87150000.0
2008-06-09 13:18:00,77.438,77.444,77.418,77.425,43720000.0
2008-06-09 13:19:00,77.437,77.453,77.424,77.433,48180000.0
2008-06-09 13:20:00,77.403,77.433,77.403,77.407,94130000.0
2008-06-09 13:21:00,77.418,77.423,77.388,77.388,77990000.0
2008-06-09 13:22:00,77.386,77.402,77.368,77.37,90960000.0
2008-06-09 13:23:00,77.366,77.384,77.366,77.374,83560000.0
2008-06-09 13:24:00,77.392,77.422,77.378,77.402,128290000.0
2008-06-09 13:25:00,77.428,77.452,77.42,77.436,76040000.0
2008-06-09 13:26:00,77.461,77.482,77.443,77.482,71700000.0
2008-06-09 13:27:00,77.468,77.481,77.463,77.475,27020000.0
2008-06-09 13:28:00,77.471,77.478,77.469,77.475,72870000.0
2008-06-09 13:29:00,77.467,77.473,77.458,77.458,77200000.0
2008-06-09 13:30:00,77.47,77.481,77.443,77.48,70810000.0
2008-06-09 13:31:00,77.477,77.495,77.477,77.488,93310000.0
2008-06-09 13:32:00,77.482,77.487,77.474,77.478,79990000.0
2008-06-09 13:33:00,77.508,77.509,77.482,77.482,86460000.0
2008-06-09 13:34:00,77.489,77.502,77.489,77.49,121660000.0
2008-06-09 13:35:00,77.529,77.55,77.508,77.517,159200000.0
2008-06-09 13:36:00,77.536,77.555,77.532,77.542,100520000.0
2008-06-09 13:37:00,77.57,77.57,77.552,77.56,128370000.0
2008-06-09 13:38:00,77.546,77.561,77.542,77.543,78680000.0
2008-06-09 13:39:00,77.549,77.575,77.547,77.569,66040000.0
2008-06-09 13:40:00,77.541,77.566,77.522,77.522,84260000.0
2008-06-09 13:41:00,77.527,77.531,77.488,77.507,102420000.0
2008-06-09 13:42:00,77.505,77.519,77.49,77.519,42660000.0
2008-06-09 13:43:00,77.501,77.514,77.5,77.514,44900000.0
2008-06-09 13:44:00,77.511,77.512,77.487,77.502,20860000.0
2008-06-09 13:45:00,77.518,77.518,77.474,77.494,46660000.0
2008-06-09 13:46:00,77.468,77.483,77.455,77.478,23670000.0
2008-06-09 13:47:00,77.451,77.464,77.45,77.464,39870000.0
2008-06-09 13:48:00,77.469,77.471,77.451,77.463,43270000.0
2008-06-09 13:49:00,77.45,77.452,77.436,77.446,94060000.0
2008-06-09 13:50:00,77.449,77.499,77.449,77.483,97080000.0
2008-06-09 13:51:00,77.497,77.511,77.476,77.509,111320000.0
2008-06-09 13:52:00,77.502,77.502,77.484,77.484,86720000.0
2008-06-09 13:53:00,77.492,77.521,77.488,77.52,95390000.0
2008-06-09 13:54:00,77.51,77.51,77.496,77.5,130460000.0
2008-06-09 13:55:00,77.51,77.519,77.496,77.509,61150000.0
2008-06-09 13:56:00,77.509,77.513,77.485,77.495,73850000.0
2008-06-09 13:57:00,77.492,77.497,77.464,77.475,29200000.0
2008-06-09 13:58:00,77.462,77.485,77.451,77.457,33600000.0
2008-06-09 13:59:00,77.442,77.446,77.441,77.445,32500000.0
2008-06-09 14:00:00,77.456,77.456,77.427,77.437,41070000.0
2008-06-09 14:01:00,77.452,77.521,77.448,77.521,130670000.0
2008-06-09 14:02:00,77.505,77.514,77.497,77.505,77910000.0
2008-06-09 14:03:00,77.514,77.521,77.505,77.516,46620000.0
2008-06-09 14:04:00,77.518,77.552,77.506,77.54,28790000.0
2008-06-09 14:05:00,77.517,77.524,77.503,77.518,67080000.0
2008-06-09 14:06:00,77.501,77.514,77.482,77.512,74740000.0
2008-06-09 14:07:00,77.522,77.522,77.512,77.521,106100000.0
2008-06-09 14:08:00,77.503,77.52,77.496,77.505,129850000.0
2008-06-09 14:09:00,77.522,77.522,77.5,77.5,96160000.0
2008-06-09 14:10:00,77.524,77.535,77.515,77.516,40700000.0
2008-06-09 14:11:00,77.517,77.518,77.515,77.515,44180000.0
2008-06-09 14:12:00,77.523,77.523,77.503,77.51,64610000.0
2008-06-09 14:13:00,77.547,77.571,77.526,77.564,55260000.0
2008-06-09 14:14:00,77.545,77.568,77.534,77.548,56810000.0
2008-06-09 14:15:00,77.541,77.55,77.533,77.54,49760000.0
2008-06-09 14:16:00,77.54,77.546,77.533,77.539,71850000.0
2008-06-09 14:17:00,77.549,77.549,77.54,77.544,70030000.0
2008-06-09 14:18:00,77.546,77.553,77.536,77.541,51440000.0
2008-06-09 14:19:00,77.568,77.575,77.557,77.568,54060000.0
2008-06-09 14:20:00,77.553,77.554,77.534,77.554,50160000.0
2008-06-09 14:21:00,77.563,77.568,77.546,77.558,110270000.0
2008-06-09 14:22:00,77.57,77.57,77.554,77.554,72450000.0
2008-06-09 14:23:00,77.574,77.58,77.551,77.573,52870000.0
2008-06-09 14:24:00,77.581,77.582,77.563,77.574,62510000.0
2008-06-09 14:25:00,77.546,77.561,77.535,77.544,135130000.0
2008-06-09 14:26:00,77.531,77.536,77.529,77.531,105220000.0
2008-06-09 14:27:00,77.551,77.568,77.538,77.546,46930000.0
2008-06-09 14:28:00,77.542,77.553,77.536,77.536,78850000.0
2008-06-09 14:29:00,77.544,77.549,77.517,77.519,18980000.0
2008-06-09 14:30:00,77.541,77.555,77.535,77.548,55910000.0
2008-06-09 14:31:00,77.568,77.62,77.563,77.6,74110000.0
2008-06-09 14:32:00,77.586,77.6,77.574,77.6,96780000.0
2008-06-09 14:33:00,77.607,77.611,77.595,77.598,65520000.0
2008-06-09 14:34:00,77.6,77.622,77.6,77.605,105610000.0
2008-06-09 14:35:00,77.606,77.613,77.601,77.613,112480000.0
2008-06-09 14:36:00,77.621,77.621,77.596,77.6,118670000.0
2008-06-09 14:37:00,77.606,77.614,77.596,77.614,71820000.0
2008-06-09 14:38:00,77.604,77.628,77.6,77.61,83970000.0
2008-06-09 14:39:00,77.625,77.634,77.611,77.613,76940000.0
2008-06-09 14:40:00,77.625,77.63,77.613,77.615,83870000.0
2008-06-09 14:41:00,77.59,77.595,77.589,77.595,69190000.0
2008-06-09 14:42:00,77.619,77.619,77.586,77.607,91390000.0
2008-06-09 14:43:00,77.61,77.667,77.61,77.646,79160000.0
2008-06-09 14:44:00,77.663,77.685,77.645,77.685,70180000.0
2008-06-09 14:45:00,77.705,77.73,77.698,77.73,79750000.0
2008-06-09 14:46:00,77.702,77.704,77.681,77.683,77260000.0
2008-06-09 14:47:00,77.686,77.699,77.66,77.683,110160000.0
2008-06-09 14:48:00,77.711,77.722,77.706,77.72,60470000.0
2008-06-09 14:49:00,77.711,77.711,77.692,77.697,93410000.0
2008-06-09 14:50:00,77.7,77.709,77.683,77.709,92630000.0
2008-06-09 14:51:00,77.711,77.711,77.689,77.701,87770000.0
2008-06-09 14:52:00,77.7,77.7,77.684,77.688,128000000.0
2008-06-09 14:53:00,77.655,77.671,77.645,77.67,115290000.0
2008-06-09 14:54:00,77.682,77.705,77.68,77.697,61010000.0
2008-06-09 14:55:00,77.683,77.683,77.66,77.66,73290000.0
2008-06-09 14:56:00,77.675,77.696,77.675,77.682,97960000.0
2008-06-09 14:57:00,77.676,77.676,77.643,77.66,83980000.0
2008-06-09 14:58:00,77.633,77.638,77.621,77.621,46270000.0
2008-06-09 14:59:00,77.619,77.64,77.619,77.64,80850000.0
2008-06-09 15:00:00,77.679,77.694,77.648,77.69,63290000.0
2008-06-09 15:01:00,77.691,77.691,77.651,77.651,117820000.0
2008-06-09 15:02:00,77.651,77.652,77.632,77.634,56730000.0
2008-06-09 15:03:00,77.651,77.652,77.627,77.627,25200000.0
2008-06-09 15:04:00,77.614,77.647,77.614,77.647,41560000.0
2008-06-09 15:05:00,77.684,77.684,77.654,77.667,66930000.0
2008-06-09 15:06:00,77.679,77.69,77.663,77.678,108620000.0
2008-06-09 15:07:00,77.662,77.668,77.658,77.658,66070000.0
2008-06-09 15:08:00,77.674,77.681,77.654,77.673,36470000.0
2008-06-09 15:09:00,77.679,77.681,77.656,77.681,75120000.0
2008-06-09 15:10:00,77.65,77.672,77.646,77.668,61890000.0
2008-06-09 15:11:00,77.638,77.638,77.614,77.631,26890000.0
2008-06-09 15:12:00,77.631,77.641,77.612,77.641,30850000.0
2008-06-09 15:13:00,77.639,77.644,77.637,77.644,46280000.0
2008-06-09 15:14:00,77.638,77.643,77.616,77.638,45000000.0
2008-06-09 15:15:00,77.646,77.65,77.646,77.648,77950000.0
2008-06-09 15:16:00,77.623,77.623,77.6,77.6,80380000.0
2008-06-09 15:17:00,77.619,77.64,77.619,77.625,33330000.0
2008-06-09 15:18:00,77.653,77.663,77.637,77.656,54040000.0
2008-06-09 15:19:00,77.665,77.67,77.648,77.651,49850000.0
2008-06-09 15:20:00,77.672,77.674,77.651,77.672,48880000.0
2008-06-09 15:21:00,77.682,77.682,77.668,77.679,62440000.0
2008-06-09 15:22:00,77.706,77.711,77.685,77.685,41700000.0
2008-06-09 15:23:00,77.725,77.748,77.699,77.746,10750000.0
2008-06-09 15:24:00,77.73,77.736,77.713,77.731,33820000.0
2008-06-09 15:25:00,77.704,77.704,77.681,77.696,48580000.0
2008-06-09 15:26:00,77.708,77.724,77.702,77.724,46440000.0
2008-06-09 15:27:00,77.74,77.762,77.73,77.758,30690000.0
2008-06-09 15:28:00,77.763,77.766,77.75,77.76,44290000.0
2008-06-09 15:29:00,77.756,77.772,77.746,77.753,100840000.0
2008-06-09 15:30:00,77.781,77.852,77.78,77.816,122140000.0
2008-06-09 15:31:00,77.814,77.828,77.802,77.806,78500000.0
2008-06-09 15:32:00,77.802,77.832,77.795,77.821,99450000.0
2008-06-09 15:33:00,77.823,77.828,77.796,77.808,66520000.0
2008-06-09 15:34:00,77.793,77.809,77.783,77.806,64330000.0
2008-06-09 15:35:00,77.79,77.846,77.79,77.808,35170000.0
2008-06-09 15:36:00,77.822,77.827,77.799,77.814,43290000.0
2008-06-09 15:37:00,77.806,77.823,77.786,77.788,102860000.0
2008-06-09 15:38:00,77.786,77.826,77.785,77.799,82740000.0
2008-06-09 15:39:00,77.813,77.813,77.791,77.791,29730000.0
2008-06-09 15:40:00,77.8,77.803,77.787,77.796,49370000.0
2008-06-09 15:41:00,77.788,77.799,77.77,77.77,33590000.0
2008-06-09 15:42:00,77.783,77.806,77.783,77.797,14120000.0
2008-06-09 15:43:00,77.773,77.792,77.76,77.779,44390000.0
2008-06-09 15:44:00,77.78,77.826,77.78,77.826,41980000.0
2008-06-09 15:45:00,77.823,77.824,77.753,77.753,44580000.0
2008-06-09 15:46:00,77.761,77.771,77.736,77.744,95630000.0
2008-06-09 15:47:00,77.732,77.759,77.707,77.707,101270000.0
2008-06-09 15:48:00,77.717,77.782,77.715,77.732,65210000.0
2008-06-09 15:49:00,77.752,77.77,77.747,77.754,85080000.0
2008-06-09 15:50:00,77.733,77.752,77.726,77.735,123520000.0
2008-06-09 15:51:00,77.737,77.766,77.733,77.752,115020000.0
2008-06-09 15:52:00,77.79,77.799,77.778,77.798,37410000.0
2008-06-09 15:53:00,77.82,77.82,77.789,77.789,65670000.0
2008-06-09 15:54:00,77.806,77.818,77.795,77.817,77910000.0
2008-06-09 15:55:00,77.809,77.826,77.789,77.809,65460000.0
2008-06-09 15:56:00,77.785,77.793,77.755,77.77,56020000.0
2008-06-09 15:57:00,77.754,77.783,77.743,77.759,40090000.0
2008-06-09 15:58:00,77.77,77.787,77.75,77.75,86210000.0
2008-06-09 15:59:00,77.705,77.71,77.693,77.693,69260000.0
2008-06-09 16:00:00,77.732,77.846,77.732,77.818,78890000.0
2008-06-09 16:01:00,77.821,77.825,77.801,77.822,80340000.0
2008-06-09 16:02:00,77.817,77.843,77.817,77.843,57710000.0
2008-06-09 16:03:00,77.861,77.882,77.812,77.812,51400000.0
2008-06-09 16:04:00,77.82,77.849,77.798,77.833,99080000.0
2008-06-09 16:05:00,77.851,77.858,77.846,77.849,72620000.0
2008-06-09 16:06:00,77.862,77.862,77.813,77.825,61290000.0
2008-06-09 16:07:00,77.848,77.887,77.827,77.84,75920000.0
2008-06-09 16:08:00,77.839,77.85,77.835,77.835,47840000.0
2008-06-09 16:09:00,77.823,77.826,77.795,77.823,52390000.0
2008-06-09 16:10:00,77.839,77.839,77.826,77.831,54640000.0
2008-06-09 16:11:00,77.837,77.849,77.818,77.829,80090000.0
2008-06-09 16:12:00,77.844,77.855,77.817,77.841,122910000.0
2008-06-09 16:13:00,77.819,77.843,77.807,77.821,91250000.0
2008-06-09 16:14:00,77.864,77.893,77.855,77.879,102000000.0
2008-06-09 16:15:00,77.869,77.889,77.857,77.889,72990000.0
2008-06-09 16:16:00,77.881,77.912,77.867,77.869,146880000.0
2008-06-09 16:17:00,77.824,77.845,77.814,77.84,110360000.0
2008-06-09 16:18:00,77.829,77.829,77.788,77.814,68300000.0
2008-06-09 16:19:00,77.801,77.823,77.794,77.821,57780000.0
2008-06-09 16:20:00,77.814,77.828,77.814,77.828,78210000.0
2008-06-09 16:21:00,77.84,77.84,77.818,77.837,120470000.0
2008-06-09 16:22:00,77.831,77.846,77.827,77.83,88450000.0
2008-06-09 16:23:00,77.847,77.863,77.81,77.838,97240000.0
2008-06-09 16:24:00,77.834,77.834,77.814,77.815,67060000.0
2008-06-09 16:25:00,77.829,77.848,77.807,77.809,71730000.0
2008-06-09 16:26:00,77.826,77.843,77.819,77.832,76210000.0
2008-06-09 16:27:00,77.836,77.851,77.817,77.836,94120000.0
2008-06-09 16:28:00,77.826,77.844,77.826,77.831,84210000.0
2008-06-09 16:29:00,77.822,77.833,77.813,77.813,100680000.0
2008-06-09 16:30:00,77.833,77.858,77.827,77.848,94430000.0
2008-06-09 16:31:00,77.834,77.848,77.816,77.837,77570000.0
2008-06-09 16:32:00,77.846,77.85,77.823,77.841,81100000.0
2008-06-09 16:33:00,77.833,77.839,77.809,77.829,79970000.0
2008-06-09 16:34:00,77.816,77.848,77.816,77.848,79710000.0
2008-06-09 16:35:00,77.858,77.858,77.818,77.846,96280000.0
2008-06-09 16:36:00,77.836,77.839,77.824,77.83,63860000.0
2008-06-09 16:37:00,77.818,77.841,77.805,77.841,84590000.0
2008-06-09 16:38:00,77.828,77.845,77.817,77.845,79760000.0
2008-06-09 16:39:00,77.838,77.84,77.824,77.833,82680000.0
2008-06-09 16:40:00,77.82,77.828,77.798,77.798,74040000.0
2008-06-09 16:41:00,77.791,77.791,77.771,77.771,117330000.0
2008-06-09 16:42:00,77.764,77.77,77.739,77.747,79330000.0
2008-06-09 16:43:00,77.762,77.782,77.762,77.768,121240000.0
2008-06-09 16:44:00,77.77,77.787,77.745,77.745,125080000.0
2008-06-09 16:45:00,77.727,77.727,77.697,77.699,114870000.0
2008-06-09 16:46:00,77.692,77.704,77.681,77.701,104030000.0
2008-06-09 16:47:00,77.698,77.71,77.683,77.683,110480000.0
2008-06-09 16:48:00,77.701,77.702,77.694,77.694,95880000.0
2008-06-09 16:49:00,77.694,77.743,77.683,77.741,45730000.0
2008-06-09 16:50:00,77.729,77.758,77.729,77.738,72590000.0
2008-06-09 16:51:00,77.741,77.756,77.731,77.746,90820000.0
2008-06-09 16:52:00,77.776,77.776,77.762,77.763,107560000.0
2008-06-09 16:53:00,77.742,77.775,77.725,77.742,86500000.0
2008-06-09 16:54:00,77.741,77.756,77.722,77.744,81760000.0
2008-06-09 16:55:00,77.737,77.741,77.724,77.727,64690000.0
2008-06-09 16:56:00,77.733,77.734,77.719,77.724,93770000.0
2008-06-09 16:57:00,77.733,77.733,77.72,77.723,102110000.0
2008-06-09 16:58:00,77.744,77.762,77.724,77.724,91210000.0
2008-06-09 16:59:00,77.752,77.764,77.749,77.764,57980000.0
2008-06-09 17:00:00,77.768,77.768,77.756,77.763,95160000.0
2008-06-09 17:01:00,77.741,77.761,77.736,77.755,52350000.0
2008-06-09 17:02:00,77.776,77.803,77.776,77.795,60510000.0
2008-06-09 17:03:00,77.768,77.815,77.768,77.795,83410000.0
2008-06-09 17:04:00,77.809,77.82,77.793,77.793,87010000.0
2008-06-09 17:05:00,77.799,77.813,77.795,77.795,113420000.0
2008-06-09 17:06:00,77.798,77.798,77.777,77.794,82630000.0
2008-06-09 17:07:00,77.803,77.804,77.796,77.8,85470000.0
2008-06-09 17:08:00,77.774,77.798,77.774,77.788,81890000.0
2008-06-09 17:09:00,77.802,77.802,77.77,77.77,78970000.0
2008-06-09 17:10:00,77.779,77.785,77.736,77.755,82760000.0
2008-06-09 17:11:00,77.744,77.771,77.744,77.77,125480000.0
2008-06-09 17:12:00,77.78,77.809,77.766,77.809,43450000.0
2008-06-09 17:13:00,77.81,77.819,77.797,77.819,112360000.0
2008-06-09 17:14:00,77.81,77.811,77.789,77.791,70960000.0
2008-06-09 17:15:00,77.814,77.832,77.796,77.796,90630000.0
2008-06-09 17:16:00,77.768,77.789,77.744,77.744,92890000.0
2008-06-09 17:17:00,77.739,77.796,77.739,77.796,53280000.0
2008-06-09 17:18:00,77.81,77.822,77.802,77.816,59300000.0
2008-06-09 17:20:00,77.805,77.83,77.805,77.81,134310000.0
2008-06-09 17:21:00,77.827,77.827,77.804,77.826,109120000.0
2008-06-09 17:22:00,77.818,77.83,77.805,77.805,75540000.0
2008-06-09 17:23:00,77.826,77.845,77.824,77.835,122960000.0
2008-06-09 17:24:00,77.854,77.854,77.817,77.838,124310000.0
2008-06-09 17:26:00,77.803,77.828,77.798,77.816,125050000.0
2008-06-09 17:27:00,77.814,77.84,77.814,77.832,98230000.0
2008-06-09 17:28:00,77.807,77.816,77.79,77.803,74390000.0
2008-06-09 17:29:00,77.789,77.789,77.754,77.754,122060000.0
2008-06-09 17:30:00,77.76,77.776,77.731,77.752,130780000.0
2008-06-09 17:31:00,77.763,77.794,77.754,77.761,84400000.0
2008-06-09 17:32:00,77.777,77.794,77.747,77.79,99490000.0
2008-06-09 17:33:00,77.786,77.806,77.77,77.786,119560000.0
2008-06-09 17:34:00,77.807,77.819,77.774,77.777,72920000.0
2008-06-09 17:35:00,77.801,77.801,77.766,77.793,94210000.0
2008-06-09 17:36:00,77.808,77.809,77.804,77.808,88480000.0
2008-06-09 17:37:00,77.816,77.816,77.809,77.811,64680000.0
2008-06-09 17:38:00,77.823,77.828,77.781,77.798,37380000.0
2008-06-09 17:39:00,77.805,77.812,77.788,77.805,49750000.0
2008-06-09 17:40:00,77.792,77.819,77.791,77.814,29600000.0
2008-06-09 17:41:00,77.815,77.819,77.759,77.77,70650000.0
2008-06-09 17:42:00,77.769,77.775,77.769,77.774,73250000.0
2008-06-09 17:43:00,77.784,77.792,77.765,77.791,63810000.0
2008-06-09 17:44:00,77.767,77.802,77.767,77.787,75390000.0
2008-06-09 17:45:00,77.798,77.815,77.777,77.784,84110000.0
2008-06-09 17:46:00,77.792,77.792,77.766,77.789,98830000.0
2008-06-09 17:47:00,77.804,77.814,77.778,77.778,106920000.0
2008-06-09 17:48:00,77.794,77.794,77.754,77.761,43980000.0
2008-06-09 17:49:00,77.775,77.801,77.774,77.787,61710000.0
2008-06-09 17:50:00,77.795,77.795,77.768,77.768,76110000.0
2008-06-09 17:51:00,77.789,77.793,77.782,77.793,52000000.0
2008-06-09 17:52:00,77.81,77.81,77.787,77.803,87290000.0
2008-06-09 17:53:00,77.765,77.777,77.745,77.76,75980000.0
2008-06-09 17:54:00,77.758,77.767,77.747,77.757,72860000.0
2008-06-09 17:55:00,77.742,77.75,77.738,77.739,87890000.0
2008-06-09 17:56:00,77.756,77.761,77.744,77.761,46000000.0
2008-06-09 17:57:00,77.753,77.755,77.743,77.755,51780000.0
2008-06-09 17:58:00,77.742,77.76,77.731,77.731,89670000.0
2008-06-09 17:59:00,77.751,77.751,77.727,77.74,76780000.0
2008-06-09 18:00:00,77.752,77.754,77.727,77.727,87060000.0
2008-06-09 18:01:00,77.735,77.75,77.726,77.739,92860000.0
2008-06-09 18:02:00,77.737,77.745,77.724,77.738,128600000.0
2008-06-09 18:03:00,77.734,77.734,77.707,77.715,75280000.0
2008-06-09 18:04:00,77.713,77.718,77.705,77.714,80190000.0
2008-06-09 18:05:00,77.709,77.718,77.696,77.696,32830000.0
2008-06-09 18:06:00,77.71,77.723,77.703,77.723,74630000.0
2008-06-09 18:07:00,77.725,77.742,77.725,77.742,80230000.0
2008-06-09 18:08:00,77.727,77.745,77.727,77.739,66850000.0
2008-06-09 18:09:00,77.725,77.731,77.716,77.718,99730000.0
2008-06-09 18:10:00,77.718,77.734,77.714,77.714,82020000.0
2008-06-09 18:11:00,77.721,77.732,77.713,77.724,80880000.0
2008-06-09 18:12:00,77.738,77.738,77.722,77.731,118040000.0
2008-06-09 18:13:00,77.722,77.727,77.72,77.724,153950000.0
2008-06-09 18:14:00,77.726,77.744,77.719,77.719,94920000.0
2008-06-09 18:15:00,77.737,77.749,77.715,77.735,129130000.0
2008-06-09 18:16:00,77.755,77.776,77.753,77.774,83030000.0
2008-06-09 18:17:00,77.776,77.781,77.756,77.756,67410000.0
2008-06-09 18:18:00,77.759,77.769,77.712,77.712,83640000.0
2008-06-09 18:19:00,77.724,77.746,77.714,77.722,105890000.0
2008-06-09 18:20:00,77.758,77.763,77.725,77.749,43870000.0
2008-06-09 18:21:00,77.75,77.75,77.731,77.731,46550000.0
2008-06-09 18:22:00,77.749,77.75,77.748,77.748,18410000.0
2008-06-09 18:23:00,77.738,77.774,77.738,77.761,48380000.0
2008-06-09 18:24:00,77.771,77.775,77.759,77.774,24420000.0
2008-06-09 18:25:00,77.782,77.784,77.755,77.755,40500000.0
2008-06-09 18:26:00,77.741,77.761,77.741,77.757,40470000.0
2008-06-09 18:27:00,77.764,77.769,77.754,77.754,93940000.0
2008-06-09 18:28:00,77.753,77.754,77.735,77.753,87490000.0
2008-06-09 18:29:00,77.747,77.762,77.736,77.747,112880000.0
2008-06-09 18:30:00,77.745,77.747,77.739,77.745,88710000.0
2008-06-09 18:31:00,77.741,77.746,77.739,77.746,101290000.0
2008-06-09 18:32:00,77.754,77.761,77.734,77.734,125970000.0
2008-06-09 18:33:00,77.754,77.754,77.735,77.735,59060000.0
2008-06-09 18:34:00,77.729,77.74,77.724,77.738,71780000.0
2008-06-09 18:35:00,77.763,77.763,77.745,77.745,27390000.0
2008-06-09 18:36:00,77.761,77.769,77.761,77.769,29350000.0
2008-06-09 18:37:00,77.771,77.779,77.752,77.767,36280000.0
2008-06-09 18:38:00,77.799,77.851,77.799,77.851,38480000.0
2008-06-09 18:39:00,77.849,77.849,77.829,77.836,124950000.0
2008-06-09 18:40:00,77.844,77.844,77.832,77.833,74630000.0
2008-06-09 18:41:00,77.825,77.84,77.797,77.815,50430000.0
2008-06-09 18:42:00,77.829,77.829,77.799,77.818,27620000.0
2008-06-09 18:43:00,77.828,77.849,77.815,77.815,64830000.0
2008-06-09 18:44:00,77.818,77.829,77.808,77.824,79860000.0
2008-06-09 18:45:00,77.829,77.831,77.812,77.827,103720000.0
2008-06-09 18:46:00,77.801,77.814,77.798,77.799,133580000.0
2008-06-09 18:47:00,77.815,77.819,77.79,77.79,93590000.0
2008-06-09 18:48:00,77.798,77.803,77.778,77.8,42690000.0
2008-06-09 18:49:00,77.782,77.794,77.774,77.779,43000000.0
2008-06-09 18:50:00,77.798,77.798,77.773,77.773,63860000.0
2008-06-09 18:51:00,77.774,77.826,77.774,77.824,59470000.0
2008-06-09 18:52:00,77.832,77.861,77.822,77.834,59020000.0
2008-06-09 18:53:00,77.806,77.829,77.798,77.829,49000000.0
2008-06-09 18:54:00,77.826,77.83,77.817,77.821,73660000.0
2008-06-09 18:55:00,77.826,77.853,77.825,77.825,73280000.0
2008-06-09 18:56:00,77.821,77.821,77.789,77.797,52930000.0
2008-06-09 18:57:00,77.826,77.826,77.785,77.8,52550000.0
2008-06-09 18:58:00,77.811,77.818,77.787,77.81,48060000.0
2008-06-09 18:59:00,77.76,77.787,77.751,77.751,108390000.0
2008-06-09 19:00:00,77.762,77.769,77.745,77.766,67880000.0
2008-06-09 19:01:00,77.758,77.819,77.758,77.818,53300000.0
2008-06-09 19:02:00,77.818,77.852,77.818,77.852,62420000.0
2008-06-09 19:03:00,77.875,77.875,77.828,77.848,127580000.0
2008-06-09 19:04:00,77.836,77.843,77.819,77.836,97110000.0
2008-06-09 19:05:00,77.834,77.841,77.814,77.841,46130000.0
2008-06-09 19:06:00,77.841,77.846,77.815,77.824,76990000.0
2008-06-09 19:07:00,77.801,77.803,77.774,77.776,22810000.0
2008-06-09 19:08:00,77.762,77.812,77.762,77.78,57040000.0
2008-06-09 19:09:00,77.8,77.801,77.781,77.797,74320000.0
2008-06-09 19:10:00,77.774,77.797,77.768,77.794,98690000.0
2008-06-09 19:11:00,77.771,77.791,77.765,77.791,63960000.0
2008-06-09 19:12:00,77.804,77.819,77.77,77.819,104070000.0
2008-06-09 19:13:00,77.806,77.842,77.806,77.842,109070000.0
2008-06-09 19:14:00,77.819,77.832,77.812,77.827,128170000.0
2008-06-09 19:15:00,77.811,77.811,77.777,77.777,73710000.0
2008-06-09 19:16:00,77.792,77.812,77.788,77.788,77990000.0
2008-06-09 19:17:00,77.786,77.786,77.703,77.732,84360000.0
2008-06-09 19:18:00,77.733,77.745,77.728,77.735,83920000.0
2008-06-09 19:19:00,77.723,77.726,77.714,77.721,73260000.0
2008-06-09 19:20:00,77.717,77.725,77.706,77.721,76360000.0
2008-06-09 19:21:00,77.727,77.739,77.713,77.716,77850000.0
2008-06-09 19:22:00,77.703,77.713,77.693,77.7,66370000.0
2008-06-09 19:23:00,77.69,77.702,77.684,77.693,79660000.0
2008-06-09 19:24:00,77.693,77.699,77.676,77.699,73050000.0
2008-06-09 19:25:00,77.694,77.701,77.688,77.688,114060000.0
2008-06-09 19:26:00,77.705,77.711,77.7,77.707,62260000.0
2008-06-09 19:27:00,77.716,77.731,77.711,77.715,86290000.0
2008-06-09 19:28:00,77.725,77.761,77.725,77.761,89530000.0
2008-06-09 19:29:00,77.744,77.758,77.725,77.748,86530000.0
2008-06-09 19:30:00,77.746,77.746,77.716,77.742,125260000.0
2008-06-09 19:31:00,77.742,77.759,77.737,77.756,112370000.0
2008-06-09 19:32:00,77.754,77.767,77.754,77.766,66120000.0
2008-06-09 19:33:00,77.759,77.771,77.733,77.739,83190000.0
2008-06-09 19:34:00,77.748,77.766,77.737,77.754,97840000.0
2008-06-09 19:35:00,77.747,77.771,77.733,77.771,83850000.0
2008-06-09 19:36:00,77.767,77.776,77.745,77.762,42760000.0
2008-06-09 19:37:00,77.79,77.792,77.737,77.74,83030000.0
2008-06-09 19:38:00,77.744,77.775,77.727,77.775,66740000.0
2008-06-09 19:39:00,77.768,77.768,77.742,77.763,113930000.0
2008-06-09 19:40:00,77.76,77.76,77.737,77.751,49740000.0
2008-06-09 19:41:00,77.705,77.751,77.685,77.685,27330000.0
2008-06-09 19:42:00,77.68,77.706,77.663,77.706,44400000.0
2008-06-09 19:43:00,77.683,77.719,77.672,77.719,62050000.0
2008-06-09 19:44:00,77.719,77.759,77.702,77.724,107890000.0
2008-06-09 19:45:00,77.74,77.74,77.704,77.732,72650000.0
2008-06-09 19:46:00,77.741,77.76,77.712,77.759,33240000.0
2008-06-09 19:47:00,77.76,77.771,77.738,77.738,71320000.0
2008-06-09 19:48:00,77.753,77.759,77.727,77.759,63720000.0
2008-06-09 19:49:00,77.718,77.767,77.716,77.761,24070000.0
2008-06-09 19:50:00,77.725,77.727,77.671,77.683,26570000.0
2008-06-09 19:51:00,77.676,77.677,77.664,77.669,50160000.0
2008-06-09 19:52:00,77.673,77.682,77.661,77.661,43120000.0
2008-06-09 19:53:00,77.661,77.664,77.623,77.63,78760000.0
2008-06-09 19:54:00,77.676,77.704,77.662,77.701,81980000.0
2008-06-09 19:55:00,77.697,77.7,77.673,77.688,37090000.0
2008-06-09 19:56:00,77.681,77.702,77.68,77.702,51270000.0
2008-06-09 19:57:00,77.707,77.713,77.678,77.702,50070000.0
2008-06-09 19:58:00,77.698,77.7,77.678,77.692,47920000.0
2008-06-09 19:59:00,77.704,77.704,77.688,77.688,66280000.0
2008-06-09 20:00:00,77.679,77.679,77.653,77.653,40510000.0
2008-06-09 20:01:00,77.659,77.66,77.624,77.66,11840000.0
2008-06-09 20:02:00,77.675,77.697,77.648,77.692,32380000.0
2008-06-09 20:03:00,77.688,77.698,77.67,77.672,47410000.0
2008-06-09 20:04:00,77.688,77.711,77.688,77.692,41070000.0
2008-06-09 20:05:00,77.688,77.69,77.651,77.687,33710000.0
2008-06-09 20:06:00,77.644,77.649,77.633,77.633,48460000.0
2008-06-09 20:07:00,77.649,77.669,77.636,77.648,115080000.0
2008-06-09 20:08:00,77.633,77.669,77.618,77.641,120550000.0
2008-06-09 20:09:00,77.637,77.637,77.612,77.614,70470000.0
2008-06-09 20:10:00,77.596,77.607,77.586,77.607,105400000.0
2008-06-09 20:11:00,77.61,77.628,77.597,77.617,66870000.0
2008-06-09 20:12:00,77.609,77.627,77.598,77.611,64340000.0
2008-06-09 20:13:00,77.617,77.622,77.601,77.616,34460000.0
2008-06-09 20:14:00,77.61,77.622,77.601,77.616,41740000.0
2008-06-09 20:15:00,77.628,77.631,77.607,77.607,105620000.0
2008-06-09 20:16:00,77.6,77.6,77.572,77.597,77960000.0
2008-06-09 20:17:00,77.591,77.599,77.583,77.593,29240000.0
2008-06-09 20:18:00,77.586,77.593,77.567,77.567,56100000.0
2008-06-09 20:19:00,77.571,77.627,77.549,77.624,32510000.0
2008-06-09 20:20:00,77.6,77.604,77.567,77.604,17090000.0
2008-06-09 20:21:00,77.61,77.611,77.596,77.607,49890000.0
2008-06-09 20:22:00,77.601,77.639,77.601,77.639,36690000.0
2008-06-09 20:23:00,77.66,77.66,77.621,77.635,43280000.0
2008-06-09 20:24:00,77.623,77.63,77.603,77.603,97320000.0
2008-06-09 20:25:00,77.619,77.638,77.616,77.616,92980000.0
2008-06-09 20:26:00,77.631,77.641,77.625,77.632,73850000.0
2008-06-09 20:27:00,77.64,77.664,77.623,77.644,78210000.0
2008-06-09 20:28:00,77.681,77.682,77.674,77.674,115050000.0
2008-06-09 20:29:00,77.67,77.67,77.645,77.645,104070000.0
2008-06-09 20:30:00,77.64,77.641,77.626,77.641,41030000.0
2008-06-09 20:31:00,77.646,77.646,77.624,77.64,75890000.0
2008-06-09 20:32:00,77.641,77.664,77.625,77.642,72670000.0
2008-06-09 20:33:00,77.668,77.682,77.649,77.655,70460000.0
2008-06-09 20:34:00,77.638,77.64,77.625,77.628,53290000.0
2008-06-09 20:35:00,77.645,77.648,77.613,77.613,46930000.0
2008-06-09 20:36:00,77.648,77.656,77.625,77.637,84080000.0
2008-06-09 20:37:00,77.652,77.693,77.652,77.693,73280000.0
2008-06-09 20:38:00,77.682,77.688,77.668,77.687,76230000.0
2008-06-09 20:39:00,77.683,77.687,77.667,77.684,77160000.0
2008-06-09 20:40:00,77.7,77.7,77.676,77.683,54790000.0
2008-06-09 20:41:00,77.687,77.712,77.687,77.707,53400000.0
2008-06-09 20:42:00,77.704,77.715,77.677,77.679,94250000.0
2008-06-09 20:43:00,77.677,77.682,77.659,77.677,69960000.0
2008-06-09 20:44:00,77.651,77.658,77.619,77.639,70060000.0
2008-06-09 20:45:00,77.64,77.64,77.618,77.637,68050000.0
2008-06-09 20:46:00,77.646,77.646,77.624,77.628,47240000.0
2008-06-09 20:47:00,77.637,77.658,77.62,77.648,50590000.0
2008-06-09 20:48:00,77.648,77.653,77.63,77.653,58870000.0
2008-06-09 20:49:00,77.642,77.658,77.639,77.649,88680000.0
2008-06-09 20:50:00,77.645,77.659,77.63,77.631,117850000.0
2008-06-09 20:51:00,77.643,77.654,77.625,77.642,85310000.0
2008-06-09 20:52:00,77.644,77.661,77.644,77.647,98340000.0
2008-06-09 20:53:00,77.653,77.653,77.635,77.644,76610000.0
2008-06-09 20:54:00,77.639,77.64,77.622,77.622,140190000.0
2008-06-09 20:55:00,77.639,77.642,77.614,77.622,104920000.0
2008-06-09 20:56:00,77.642,77.647,77.633,77.635,67160000.0
2008-06-09 20:57:00,77.648,77.649,77.647,77.648,55200000.0
2008-06-09 20:58:00,77.62,77.632,77.62,77.625,69820000.0
2008-06-09 20:59:00,77.649,77.661,77.645,77.651,118490000.0
2008-06-09 21:00:00,77.637,77.66,77.637,77.641,87370000.0
2008-06-09 21:01:00,77.625,77.636,77.625,77.635,98070000.0
2008-06-09 21:02:00,77.631,77.637,77.629,77.637,65830000.0
2008-06-09 21:03:00,77.642,77.644,77.633,77.636,68130000.0
2008-06-09 21:04:00,77.63,77.637,77.629,77.635,73680000.0
2008-06-09 21:05:00,77.628,77.637,77.628,77.635,86720000.0
2008-06-09 21:06:00,77.655,77.655,77.65,77.654,78880000.0
2008-06-09 21:07:00,77.637,77.638,77.63,77.638,112700000.0
2008-06-09 21:08:00,77.648,77.649,77.647,77.647,89350000.0
2008-06-09 21:09:00,77.678,77.678,77.646,77.646,65960000.0
2008-06-09 21:10:00,77.643,77.646,77.631,77.633,89670000.0
2008-06-09 21:11:00,77.626,77.633,77.623,77.633,82850000.0
2008-06-09 21:12:00,77.652,77.653,77.642,77.643,78300000.0
2008-06-09 21:13:00,77.632,77.638,77.631,77.637,94490000.0
2008-06-09 21:14:00,77.627,77.627,77.619,77.62,62410000.0
2008-06-09 21:15:00,77.652,77.652,77.636,77.636,94020000.0
2008-06-09 21:16:00,77.634,77.637,77.627,77.627,87480000.0
2008-06-09 21:17:00,77.636,77.637,77.63,77.633,79730000.0
2008-06-09 21:18:00,77.653,77.664,77.652,77.664,71460000.0
2008-06-09 21:19:00,77.675,77.678,77.671,77.676,109690000.0
2008-06-09 21:20:00,77.689,77.69,77.686,77.687,82060000.0
2008-06-09 21:21:00,77.738,77.738,77.709,77.722,127240000.0
2008-06-09 21:22:00,77.722,77.723,77.7,77.705,124920000.0
2008-06-09 21:23:00,77.7,77.71,77.692,77.698,118100000.0
2008-06-09 21:24:00,77.714,77.727,77.692,77.712,106880000.0
2008-06-09 21:25:00,77.707,77.718,77.704,77.707,114370000.0
2008-06-09 21:26:00,77.695,77.722,77.692,77.722,95690000.0
2008-06-09 21:27:00,77.741,77.743,77.721,77.721,43540000.0
2008-06-09 21:28:00,77.718,77.72,77.701,77.704,76890000.0
2008-06-09 21:29:00,77.694,77.716,77.694,77.716,85790000.0
2008-06-09 21:30:00,77.746,77.746,77.728,77.737,107770000.0
2008-06-09 21:31:00,77.748,77.754,77.742,77.746,91470000.0
2008-06-09 21:32:00,77.74,77.757,77.739,77.747,78890000.0
2008-06-09 21:33:00,77.754,77.756,77.749,77.749,62520000.0
2008-06-09 21:35:00,77.763,77.773,77.759,77.76,144330000.0
2008-06-09 21:36:00,77.758,77.759,77.742,77.753,109470000.0
2008-06-09 21:37:00,77.742,77.746,77.741,77.746,70520000.0
2008-06-09 21:38:00,77.742,77.749,77.739,77.741,115790000.0
2008-06-09 21:39:00,77.764,77.765,77.753,77.754,120230000.0
2008-06-09 21:40:00,77.755,77.755,77.744,77.744,93820000.0
2008-06-09 21:41:00,77.754,77.764,77.753,77.763,113700000.0
2008-06-09 21:42:00,77.773,77.775,77.764,77.764,114010000.0
2008-06-09 21:43:00,77.753,77.757,77.751,77.756,64470000.0
2008-06-09 21:44:00,77.767,77.774,77.76,77.77,99870000.0
2008-06-09 21:45:00,77.8,77.8,77.765,77.768,91370000.0
2008-06-09 21:46:00,77.774,77.775,77.77,77.773,73200000.0
2008-06-09 21:48:00,77.799,77.803,77.795,77.797,138620000.0
2008-06-09 21:50:00,77.779,77.782,77.775,77.777,144240000.0
2008-06-09 21:51:00,77.788,77.794,77.773,77.773,101230000.0
2008-06-09 21:53:00,77.761,77.768,77.76,77.766,137950000.0
2008-06-09 21:54:00,77.784,77.784,77.771,77.771,96750000.0
2008-06-09 21:55:00,77.762,77.767,77.76,77.765,77910000.0
2008-06-09 21:56:00,77.758,77.76,77.754,77.756,125110000.0
2008-06-09 21:57:00,77.77,77.774,77.754,77.761,132010000.0
2008-06-09 21:58:00,77.751,77.771,77.751,77.764,98190000.0
2008-06-09 22:00:00,77.784,77.786,77.77,77.773,134910000.0
2008-06-09 22:01:00,77.767,77.77,77.766,77.767,105660000.0
2008-06-09 22:03:00,77.809,77.81,77.785,77.785,149180000.0
2008-06-09 22:05:00,77.769,77.773,77.765,77.767,142580000.0
2008-06-09 22:06:00,77.79,77.79,77.786,77.787,102690000.0
2008-06-09 22:07:00,77.759,77.763,77.752,77.762,77750000.0
2008-06-09 22:08:00,77.775,77.776,77.768,77.769,122090000.0
2008-06-09 22:09:00,77.8,77.801,77.786,77.793,128430000.0
2008-06-09 22:11:00,77.801,77.803,77.789,77.789,138390000.0
2008-06-09 22:12:00,77.806,77.806,77.783,77.783,104550000.0
2008-06-09 22:13:00,77.786,77.786,77.778,77.783,71040000.0
2008-06-09 22:14:00,77.796,77.797,77.788,77.788,128510000.0
2008-06-09 22:15:00,77.82,77.822,77.798,77.803,129280000.0
2008-06-09 22:16:00,77.794,77.804,77.792,77.8,95270000.0
2008-06-09 22:18:00,77.812,77.813,77.771,77.771,151770000.0
2008-06-09 22:20:00,77.774,77.774,77.763,77.773,138960000.0
2008-06-09 22:21:00,77.785,77.785,77.761,77.777,107140000.0
2008-06-09 22:22:00,77.763,77.773,77.762,77.773,72580000.0
2008-06-09 22:23:00,77.778,77.781,77.766,77.771,123620000.0
2008-06-09 22:24:00,77.786,77.79,77.78,77.781,136550000.0
2008-06-09 22:25:00,77.758,77.761,77.757,77.758,90900000.0
2008-06-09 22:26:00,77.778,77.78,77.776,77.777,97000000.0
2008-06-09 22:27:00,77.786,77.788,77.78,77.781,119540000.0
2008-06-09 22:29:00,77.786,77.787,77.779,77.779,144160000.0
2008-06-09 22:30:00,77.801,77.801,77.791,77.792,96350000.0
2008-06-09 22:31:00,77.801,77.813,77.793,77.805,72200000.0
2008-06-09 22:32:00,77.821,77.832,77.812,77.813,124220000.0
2008-06-09 22:33:00,77.823,77.825,77.813,77.813,126630000.0
2008-06-09 22:34:00,77.801,77.805,77.8,77.805,89780000.0
2008-06-09 22:35:00,77.801,77.814,77.801,77.813,107260000.0
2008-06-09 22:36:00,77.838,77.84,77.835,77.839,115280000.0
2008-06-09 22:37:00,77.813,77.817,77.811,77.814,64970000.0
2008-06-09 22:38:00,77.81,77.818,77.809,77.809,97900000.0
2008-06-09 22:39:00,77.827,77.827,77.807,77.807,83720000.0
2008-06-09 22:40:00,77.792,77.816,77.791,77.805,71550000.0
2008-06-09 22:42:00,77.815,77.816,77.8,77.801,129500000.0
2008-06-09 22:43:00,77.807,77.813,77.804,77.813,100230000.0
2008-06-09 22:44:00,77.81,77.816,77.81,77.814,70690000.0
2008-06-09 22:45:00,77.821,77.821,77.802,77.808,120000000.0
2008-06-09 22:46:00,77.796,77.806,77.796,77.806,124580000.0
2008-06-09 22:47:00,77.798,77.804,77.792,77.792,91010000.0
2008-06-09 22:48:00,77.808,77.808,77.787,77.798,104320000.0
2008-06-09 22:49:00,77.798,77.8,77.796,77.799,107970000.0
2008-06-09 22:50:00,77.786,77.789,77.78,77.787,63770000.0
2008-06-09 22:51:00,77.803,77.805,77.784,77.785,94960000.0
2008-06-09 22:52:00,77.796,77.797,77.789,77.79,88300000.0
2008-06-09 22:53:00,77.784,77.794,77.783,77.787,67500000.0
2008-06-09 22:54:00,77.811,77.811,77.783,77.784,41000000.0
2008-06-09 22:55:00,77.768,77.769,77.767,77.768,43280000.0
2008-06-09 22:56:00,77.76,77.767,77.76,77.766,32410000.0
2008-06-09 22:57:00,77.791,77.794,77.773,77.773,68380000.0
2008-06-09 22:58:00,77.803,77.803,77.793,77.793,76900000.0
2008-06-09 22:59:00,77.781,77.787,77.781,77.781,65140000.0
2008-06-09 23:00:00,77.799,77.8,77.797,77.797,67440000.0
2008-06-09 23:02:00,77.774,77.786,77.774,77.782,135060000.0
2008-06-09 23:03:00,77.771,77.776,77.762,77.762,105040000.0
2008-06-09 23:04:00,77.764,77.764,77.751,77.751,67650000.0
2008-06-09 23:05:00,77.764,77.764,77.749,77.752,122260000.0
2008-06-09 23:06:00,77.754,77.757,77.749,77.755,127590000.0
2008-06-09 23:07:00,77.761,77.763,77.755,77.757,86570000.0
2008-06-09 23:08:00,77.755,77.761,77.749,77.749,102340000.0
2008-06-09 23:09:00,77.773,77.773,77.755,77.755,118390000.0
2008-06-09 23:10:00,77.761,77.764,77.752,77.752,62250000.0
2008-06-09 23:11:00,77.76,77.766,77.751,77.764,103980000.0
2008-06-09 23:12:00,77.788,77.79,77.784,77.788,89870000.0
2008-06-09 23:13:00,77.778,77.78,77.777,77.778,67370000.0
2008-06-09 23:14:00,77.791,77.794,77.783,77.793,38420000.0
2008-06-09 23:15:00,77.812,77.812,77.794,77.81,43180000.0
2008-06-09 23:17:00,77.802,77.808,77.8,77.804,136630000.0
2008-06-09 23:18:00,77.836,77.837,77.813,77.824,102720000.0
2008-06-09 23:19:00,77.828,77.833,77.821,77.827,72030000.0
2008-06-09 23:20:00,77.818,77.82,77.814,77.816,122350000.0
2008-06-09 23:21:00,77.836,77.842,77.836,77.839,130200000.0
2008-06-09 23:22:00,77.808,77.811,77.807,77.808,83390000.0
2008-06-09 23:23:00,77.825,77.826,77.818,77.818,104560000.0
2008-06-09 23:24:00,77.841,77.841,77.816,77.816,111070000.0
2008-06-09 23:25:00,77.799,77.8,77.797,77.798,62520000.0
2008-06-09 23:26:00,77.806,77.806,77.798,77.806,93430000.0
2008-06-09 23:27:00,77.829,77.829,77.824,77.827,89880000.0
2008-06-09 23:28:00,77.797,77.798,77.788,77.788,62400000.0
2008-06-09 23:29:00,77.781,77.786,77.78,77.786,36160000.0
2008-06-09 23:30:00,77.828,77.829,77.828,77.828,45450000.0
2008-06-09 23:31:00,77.799,77.799,77.797,77.798,32330000.0
2008-06-09 23:32:00,77.788,77.79,77.786,77.787,74630000.0
2008-06-09 23:33:00,77.818,77.82,77.816,77.818,78270000.0
2008-06-09 23:35:00,77.777,77.787,77.765,77.772,137710000.0
2008-06-09 23:36:00,77.783,77.784,77.77,77.771,102430000.0
2008-06-09 23:38:00,77.764,77.781,77.764,77.768,137700000.0
2008-06-09 23:39:00,77.79,77.79,77.786,77.787,104340000.0
2008-06-09 23:40:00,77.76,77.766,77.76,77.766,80880000.0
2008-06-09 23:41:00,77.763,77.767,77.76,77.764,125240000.0
2008-06-09 23:42:00,77.786,77.792,77.786,77.789,128170000.0
2008-06-09 23:44:00,77.783,77.79,77.781,77.786,136870000.0
2008-06-09 23:45:00,77.807,77.811,77.788,77.8,97410000.0
2008-06-09 23:47:00,77.78,77.788,77.778,77.779,136170000.0
2008-06-09 23:48:00,77.807,77.81,77.806,77.807,103490000.0
2008-06-09 23:49:00,77.771,77.778,77.771,77.776,78080000.0
2008-06-09 23:50:00,77.785,77.785,77.777,77.778,117400000.0
2008-06-09 23:51:00,77.796,77.802,77.796,77.799,128270000.0
2008-06-09 23:53:00,77.787,77.79,77.779,77.78,149760000.0
2008-06-09 23:54:00,77.797,77.8,77.796,77.797,103080000.0
2008-06-09 23:56:00,77.786,77.787,77.778,77.779,144890000.0
2008-06-09 23:57:00,77.781,77.783,77.771,77.771,108280000.0
2008-06-09 23:59:00,77.764,77.774,77.764,77.773,144660000.0
2008-06-10 00:00:00,77.794,77.794,77.775,77.785,108730000.0
2008-06-10 00:02:00,77.788,77.812,77.788,77.812,128960000.0
2008-06-10 00:03:00,77.818,77.821,77.804,77.804,100530000.0
2008-06-10 00:04:00,77.814,77.814,77.793,77.793,69720000.0
2008-06-10 00:05:00,77.81,77.812,77.791,77.803,116920000.0
2008-06-10 00:06:00,77.812,77.812,77.794,77.803,127890000.0
2008-06-10 00:07:00,77.791,77.797,77.789,77.792,86980000.0
2008-06-10 00:08:00,77.781,77.788,77.779,77.781,104300000.0
2008-06-10 00:09:00,77.796,77.796,77.79,77.794,113050000.0
2008-06-10 00:10:00,77.779,77.78,77.777,77.778,60920000.0
2008-06-10 00:11:00,77.784,77.786,77.77,77.773,98270000.0
2008-06-10 00:12:00,77.787,77.801,77.786,77.801,89950000.0
2008-06-10 00:13:00,77.815,77.815,77.801,77.803,68600000.0
2008-06-10 00:14:00,77.807,77.807,77.798,77.805,38690000.0
2008-06-10 00:15:00,77.827,77.827,77.807,77.818,43090000.0
2008-06-10 00:16:00,77.8,77.809,77.8,77.807,28730000.0
2008-06-10 00:17:00,77.799,77.799,77.796,77.797,72060000.0
2008-06-10 00:18:00,77.82,77.822,77.806,77.806,77070000.0
2008-06-10 00:19:00,77.807,77.81,77.807,77.808,61850000.0
2008-06-10 00:20:00,77.805,77.816,77.802,77.816,73890000.0
2008-06-10 00:21:00,77.832,77.832,77.814,77.821,90070000.0
2008-06-10 00:22:00,77.81,77.816,77.809,77.815,101250000.0
2008-06-10 00:23:00,77.829,77.829,77.827,77.829,105640000.0
2008-06-10 00:24:00,77.859,77.859,77.857,77.859,37750000.0
2008-06-10 00:27:00,77.857,77.863,77.855,77.857,135730000.0
2008-06-10 00:28:00,77.867,77.867,77.833,77.834,98540000.0
2008-06-10 00:29:00,77.839,77.839,77.836,77.837,83230000.0
2008-06-10 00:30:00,77.879,77.88,77.856,77.859,119380000.0
2008-06-10 00:31:00,77.867,77.873,77.862,77.862,130930000.0
2008-06-10 00:32:00,77.866,77.868,77.86,77.867,93300000.0
2008-06-10 00:33:00,77.881,77.881,77.852,77.852,109350000.0
2008-06-10 00:34:00,77.856,77.856,77.85,77.85,110330000.0
2008-06-10 00:35:00,77.843,77.847,77.841,77.845,69260000.0
2008-06-10 00:36:00,77.879,77.88,77.876,77.879,98100000.0
2008-06-10 00:38:00,77.84,77.849,77.84,77.844,134500000.0
2008-06-10 00:39:00,77.856,77.856,77.838,77.838,113330000.0
2008-06-10 00:41:00,77.819,77.822,77.815,77.818,140090000.0
2008-06-10 00:42:00,77.836,77.836,77.819,77.827,101930000.0
2008-06-10 00:43:00,77.819,77.819,77.816,77.817,82300000.0
2008-06-10 00:45:00,77.835,77.838,77.828,77.83,135240000.0
2008-06-10 00:46:00,77.828,77.83,77.826,77.828,100880000.0
2008-06-10 00:47:00,77.82,77.827,77.82,77.827,79030000.0
2008-06-10 00:48:00,77.842,77.842,77.822,77.822,122610000.0
2008-06-10 00:49:00,77.825,77.826,77.82,77.822,135610000.0
2008-06-10 00:50:00,77.808,77.811,77.807,77.808,82830000.0
2008-06-10 00:51:00,77.833,77.833,77.822,77.822,110810000.0
2008-06-10 00:52:00,77.812,77.824,77.812,77.824,119840000.0
2008-06-10 00:54:00,77.849,77.852,77.845,77.847,127810000.0
2008-06-10 00:55:00,77.837,77.84,77.836,77.837,96590000.0
2008-06-10 00:56:00,77.849,77.849,77.846,77.847,77910000.0
2008-06-10 00:57:00,77.878,77.88,77.874,77.876,126210000.0
2008-06-10 00:58:00,77.841,77.853,77.84,77.853,132550000.0
2008-06-10 00:59:00,77.851,77.859,77.85,77.852,101920000.0
2008-06-10 01:00:00,77.879,77.879,77.845,77.845,103150000.0
2008-06-10 01:01:00,77.847,77.855,77.841,77.855,123300000.0
2008-06-10 01:03:00,77.874,77.876,77.849,77.858,126260000.0
2008-06-10 01:04:00,77.865,77.865,77.849,77.862,103480000.0
2008-06-10 01:05:00,77.849,77.862,77.849,77.857,76700000.0
2008-06-10 01:06:00,77.88,77.88,77.849,77.866,112930000.0
2008-06-10 01:07:00,77.875,77.878,77.871,77.873,124670000.0
2008-06-10 01:08:00,77.875,77.877,77.87,77.874,83530000.0
2008-06-10 01:09:00,77.878,77.878,77.856,77.866,111830000.0
2008-06-10 01:10:00,77.857,77.858,77.85,77.857,114040000.0
2008-06-10 01:11:00,77.84,77.842,77.819,77.828,66030000.0
2008-06-10 01:12:00,77.844,77.844,77.822,77.83,95110000.0
2008-06-10 01:13:00,77.816,77.817,77.807,77.808,90780000.0
2008-06-10 01:14:00,77.803,77.816,77.802,77.816,66600000.0
2008-06-10 01:15:00,77.843,77.843,77.813,77.813,38030000.0
2008-06-10 01:16:00,77.81,77.81,77.789,77.789,44900000.0
2008-06-10 01:17:00,77.803,77.803,77.792,77.8,30680000.0
2008-06-10 01:18:00,77.818,77.818,77.797,77.797,71700000.0
2008-06-10 01:19:00,77.798,77.799,77.797,77.798,77020000.0
2008-06-10 01:20:00,77.788,77.797,77.788,77.792,66090000.0
2008-06-10 01:21:00,77.816,77.816,77.791,77.791,69680000.0
2008-06-10 01:22:00,77.803,77.804,77.794,77.794,86590000.0
2008-06-10 01:24:00,77.81,77.81,77.773,77.774,128490000.0
2008-06-10 01:25:00,77.781,77.783,77.77,77.77,107240000.0
2008-06-10 01:26:00,77.777,77.777,77.768,77.768,71430000.0
2008-06-10 01:27:00,77.788,77.79,77.784,77.786,114570000.0
2008-06-10 01:28:00,77.774,77.777,77.769,77.772,126370000.0
2008-06-10 01:29:00,77.78,77.787,77.78,77.78,82090000.0
2008-06-10 01:30:00,77.802,77.803,77.785,77.785,107860000.0
2008-06-10 01:31:00,77.78,77.788,77.761,77.781,118770000.0
2008-06-10 01:32:00,77.781,77.788,77.78,77.786,61950000.0
2008-06-10 01:33:00,77.794,77.794,77.783,77.79,100830000.0
2008-06-10 01:34:00,77.782,77.786,77.781,77.786,93450000.0
2008-06-10 01:35:00,77.781,77.788,77.781,77.785,63160000.0
2008-06-10 01:36:00,77.815,77.815,77.792,77.792,38910000.0
2008-06-10 01:37:00,77.803,77.804,77.79,77.79,42770000.0
2008-06-10 01:39:00,77.819,77.822,77.815,77.817,130200000.0
2008-06-10 01:41:00,77.808,77.813,77.805,77.807,138760000.0
2008-06-10 01:42:00,77.824,77.828,77.818,77.818,110730000.0
2008-06-10 01:45:00,77.845,77.849,77.838,77.839,156220000.0
2008-06-10 01:48:00,77.843,77.843,77.811,77.813,144960000.0
2008-06-10 01:49:00,77.815,77.816,77.81,77.816,98510000.0
2008-06-10 01:50:00,77.81,77.816,77.809,77.816,76220000.0
2008-06-10 01:51:00,77.81,77.818,77.809,77.815,124340000.0
2008-06-10 01:52:00,77.808,77.821,77.808,77.816,125810000.0
2008-06-10 01:53:00,77.803,77.814,77.797,77.798,92790000.0
2008-06-10 01:54:00,77.808,77.81,77.806,77.807,102780000.0
2008-06-10 01:55:00,77.802,77.807,77.791,77.807,121840000.0
2008-06-10 01:56:00,77.789,77.79,77.787,77.788,61380000.0
2008-06-10 01:57:00,77.82,77.821,77.811,77.819,105660000.0
2008-06-10 02:00:00,77.861,77.861,77.832,77.832,7030000.0
2008-06-10 02:01:00,77.804,77.81,77.793,77.793,105090000.0
2008-06-10 02:02:00,77.806,77.81,77.794,77.806,83970000.0
2008-06-10 02:03:00,77.811,77.811,77.794,77.805,128210000.0
2008-06-10 02:04:00,77.79,77.79,77.788,77.788,4130000.0
2008-06-10 02:05:00,77.803,77.803,77.781,77.781,89010000.0
2008-06-10 02:06:00,77.795,77.798,77.788,77.788,108670000.0
2008-06-10 02:07:00,77.778,77.781,77.776,77.781,111260000.0
2008-06-10 02:08:00,77.786,77.79,77.781,77.786,100450000.0
2008-06-10 02:09:00,77.797,77.836,77.788,77.792,129570000.0
2008-06-10 02:10:00,77.799,77.812,77.77,77.812,104440000.0
2008-06-10 02:11:00,77.801,77.801,77.762,77.78,79620000.0
2008-06-10 02:12:00,77.799,77.811,77.79,77.805,132850000.0
2008-06-10 02:13:00,77.81,77.81,77.795,77.804,11650000.0
2008-06-10 02:14:00,77.825,77.863,77.825,77.863,133290000.0
2008-06-10 02:15:00,77.865,77.888,77.859,77.888,14360000.0
2008-06-10 02:16:00,77.892,77.894,77.873,77.894,101310000.0
2008-06-10 02:17:00,77.904,77.904,77.879,77.888,84580000.0
2008-06-10 02:18:00,77.911,77.963,77.893,77.962,132190000.0
2008-06-10 02:19:00,77.987,77.999,77.987,77.997,13760000.0
2008-06-10 02:20:00,78.013,78.032,78.009,78.009,129690000.0
2008-06-10 02:21:00,78.033,78.084,78.033,78.066,104730000.0
2008-06-10 02:22:00,78.053,78.057,77.981,77.986,80240000.0
2008-06-10 02:23:00,77.973,78.001,77.973,77.981,133440000.0
2008-06-10 02:24:00,78.001,78.005,77.989,78.005,10930000.0
2008-06-10 02:25:00,78.024,78.062,78.009,78.062,105730000.0
2008-06-10 02:26:00,78.043,78.064,78.043,78.064,76590000.0
2008-06-10 02:27:00,78.057,78.061,78.042,78.042,128440000.0
2008-06-10 02:28:00,78.034,78.042,77.99,77.99,8650000.0
2008-06-10 02:29:00,77.99,77.99,77.917,77.957,77260000.0
2008-06-10 02:30:00,77.968,77.989,77.968,77.977,102520000.0
2008-06-10 02:31:00,77.975,78.029,77.975,78.02,85500000.0
2008-06-10 02:32:00,78.016,78.031,78.001,78.001,106960000.0
2008-06-10 02:33:00,78.022,78.022,77.995,78.016,106460000.0
2008-06-10 02:34:00,78.02,78.02,77.989,77.994,104770000.0
2008-06-10 02:35:00,77.975,77.989,77.952,77.952,122990000.0
2008-06-10 02:36:00,77.972,77.972,77.955,77.967,108070000.0
2008-06-10 02:37:00,77.963,77.973,77.963,77.967,77780000.0
2008-06-10 02:38:00,77.974,77.979,77.936,77.952,126670000.0
2008-06-10 02:39:00,77.958,77.958,77.937,77.938,9580000.0
2008-06-10 02:40:00,77.94,77.94,77.891,77.91,101870000.0
2008-06-10 02:41:00,77.922,77.942,77.921,77.921,91990000.0
2008-06-10 02:42:00,77.934,77.934,77.913,77.918,110070000.0
2008-06-10 02:43:00,77.933,77.933,77.904,77.913,103500000.0
2008-06-10 02:44:00,77.919,77.967,77.919,77.937,97120000.0
2008-06-10 02:45:00,77.958,77.979,77.928,77.971,122540000.0
2008-06-10 02:46:00,77.965,78.003,77.958,78.003,104600000.0
2008-06-10 02:47:00,77.983,78.002,77.983,77.989,78950000.0
2008-06-10 02:48:00,78.009,78.024,78.001,78.008,131220000.0
2008-06-10 02:49:00,77.999,78.005,77.999,78.001,15020000.0
2008-06-10 02:50:00,78.006,78.015,77.996,78.015,142800000.0
2008-06-10 02:51:00,78.028,78.028,78.007,78.007,12050000.0
2008-06-10 02:52:00,78.001,78.014,78.001,78.006,102870000.0
2008-06-10 02:53:00,77.998,78.002,77.991,77.997,147860000.0
2008-06-10 02:54:00,78.018,78.018,77.961,77.973,111640000.0
2008-06-10 02:55:00,77.974,77.974,77.953,77.964,73460000.0
2008-06-10 02:56:00,77.957,77.961,77.955,77.958,129670000.0
2008-06-10 02:57:00,77.977,77.977,77.937,77.941,14120000.0
2008-06-10 02:58:00,77.925,77.932,77.912,77.918,108310000.0
2008-06-10 02:59:00,77.9,77.915,77.9,77.915,75830000.0
2008-06-10 03:00:00,77.943,77.943,77.916,77.923,127720000.0
2008-06-10 03:01:00,77.92,77.942,77.92,77.936,14450000.0
2008-06-10 03:02:00,77.925,77.94,77.915,77.937,121310000.0
2008-06-10 03:03:00,77.931,77.931,77.916,77.919,12240000.0
2008-06-10 03:04:00,77.909,77.917,77.909,77.917,6570000.0
2008-06-10 03:05:00,77.929,77.942,77.914,77.914,125040000.0
2008-06-10 03:06:00,77.94,77.953,77.928,77.953,14540000.0
2008-06-10 03:07:00,77.946,77.946,77.946,77.946,2820000.0
2008-06-10 03:08:00,77.918,77.941,77.914,77.941,81190000.0
2008-06-10 03:09:00,77.945,77.947,77.926,77.931,128540000.0
2008-06-10 03:10:00,77.938,77.941,77.933,77.934,8460000.0
2008-06-10 03:11:00,77.957,77.979,77.94,77.974,99060000.0
2008-06-10 03:12:00,77.981,77.981,77.946,77.965,128630000.0
2008-06-10 03:13:00,77.979,77.992,77.966,77.991,109260000.0
2008-06-10 03:14:00,77.973,78.001,77.973,77.986,71510000.0
2008-06-10 03:15:00,78.011,78.011,77.978,77.987,133430000.0
2008-06-10 03:16:00,77.984,77.984,77.961,77.961,7130000.0
2008-06-10 03:17:00,77.964,77.992,77.947,77.992,132750000.0
2008-06-10 03:18:00,78.001,78.001,77.969,77.969,7320000.0
2008-06-10 03:19:00,77.952,77.963,77.952,77.959,10140000.0
2008-06-10 03:20:00,77.955,77.98,77.955,77.974,68810000.0
2008-06-10 03:21:00,77.971,77.993,77.971,77.98,131040000.0
2008-06-10 03:22:00,77.99,77.99,77.964,77.966,15990000.0
2008-06-10 03:23:00,77.976,77.99,77.963,77.971,77540000.0
2008-06-10 03:24:00,77.985,77.991,77.963,77.973,132130000.0
2008-06-10 03:25:00,77.983,77.987,77.942,77.942,10930000.0
2008-06-10 03:26:00,77.947,77.962,77.932,77.948,123630000.0
2008-06-10 03:27:00,77.95,77.953,77.926,77.942,21070000.0
2008-06-10 03:28:00,77.931,77.948,77.929,77.939,14650000.0
2008-06-10 03:29:00,77.921,77.93,77.91,77.91,100910000.0
2008-06-10 03:30:00,77.934,77.934,77.912,77.932,130470000.0
2008-06-10 03:31:00,77.924,77.924,77.91,77.91,108610000.0
2008-06-10 03:32:00,77.916,77.916,77.902,77.914,77870000.0
2008-06-10 03:33:00,77.924,77.924,77.887,77.906,134350000.0
2008-06-10 03:34:00,77.908,77.916,77.908,77.916,4700000.0
2008-06-10 03:35:00,77.923,77.961,77.923,77.946,106960000.0
2008-06-10 03:36:00,77.974,77.974,77.946,77.951,77320000.0
2008-06-10 03:37:00,77.966,77.984,77.954,77.973,106200000.0
2008-06-10 03:38:00,77.966,77.97,77.945,77.951,94600000.0
2008-06-10 03:39:00,77.987,77.99,77.986,77.987,113960000.0
2008-06-10 03:40:00,77.963,77.991,77.955,77.967,99830000.0
2008-06-10 03:41:00,77.977,77.983,77.971,77.979,103880000.0
2008-06-10 03:42:00,78.004,78.004,77.965,77.965,130460000.0
2008-06-10 03:43:00,77.971,77.982,77.968,77.97,105270000.0
2008-06-10 03:44:00,77.961,77.975,77.961,77.974,78700000.0
2008-06-10 03:45:00,77.991,77.991,77.958,77.97,125010000.0
2008-06-10 03:46:00,77.951,77.976,77.951,77.972,7770000.0
2008-06-10 03:47:00,77.951,77.98,77.951,77.969,124410000.0
2008-06-10 03:48:00,77.962,77.962,77.947,77.947,16140000.0
2008-06-10 03:49:00,77.944,77.961,77.944,77.957,14080000.0
2008-06-10 03:50:00,77.926,77.937,77.922,77.928,129350000.0
2008-06-10 03:51:00,77.952,77.952,77.925,77.925,6950000.0
2008-06-10 03:52:00,77.946,77.957,77.942,77.942,11310000.0
2008-06-10 03:53:00,77.948,77.956,77.92,77.92,80520000.0
2008-06-10 03:54:00,77.937,77.948,77.904,77.904,127820000.0
2008-06-10 03:55:00,77.923,77.926,77.885,77.885,13150000.0
2008-06-10 03:56:00,77.898,77.899,77.871,77.879,80720000.0
2008-06-10 03:57:00,77.894,77.898,77.874,77.895,132340000.0
2008-06-10 03:58:00,77.911,77.911,77.884,77.884,7930000.0
2008-06-10 03:59:00,77.894,77.922,77.889,77.922,135130000.0
2008-06-10 04:00:00,77.924,77.924,77.903,77.915,104610000.0
2008-06-10 04:01:00,77.914,77.941,77.914,77.935,77680000.0
2008-06-10 04:02:00,77.929,77.942,77.916,77.916,129280000.0
2008-06-10 04:03:00,77.934,77.949,77.93,77.938,20470000.0
2008-06-10 04:04:00,77.945,77.958,77.897,77.928,80080000.0
2008-06-10 04:05:00,77.934,77.938,77.899,77.911,132600000.0
2008-06-10 04:06:00,77.92,77.92,77.905,77.905,6210000.0
2008-06-10 04:07:00,77.892,77.91,77.885,77.885,108650000.0
2008-06-10 04:08:00,77.897,77.96,77.888,77.96,107460000.0
2008-06-10 04:09:00,77.953,77.953,77.923,77.931,137560000.0
2008-06-10 04:10:00,77.937,77.963,77.936,77.963,113160000.0
2008-06-10 04:11:00,77.955,77.962,77.932,77.932,77720000.0
2008-06-10 04:12:00,77.942,77.942,77.924,77.924,127010000.0
2008-06-10 04:13:00,77.936,77.943,77.926,77.932,24070000.0
2008-06-10 04:14:00,77.933,77.978,77.933,77.958,102210000.0
2008-06-10 04:15:00,77.979,77.99,77.966,77.985,79250000.0
2008-06-10 04:16:00,77.977,77.993,77.966,77.985,117890000.0
2008-06-10 04:17:00,77.965,77.969,77.946,77.948,86160000.0
2008-06-10 04:18:00,77.97,77.99,77.964,77.972,114880000.0
2008-06-10 04:19:00,77.993,77.993,77.973,77.981,102930000.0
2008-06-10 04:20:00,77.991,78.0,77.964,77.971,106140000.0
2008-06-10 04:21:00,78.005,78.005,77.976,77.979,134810000.0
2008-06-10 04:22:00,77.965,77.993,77.965,77.97,108520000.0
2008-06-10 04:23:00,77.985,77.985,77.971,77.976,76990000.0
2008-06-10 04:24:00,78.007,78.03,77.985,78.008,129290000.0
2008-06-10 04:25:00,78.031,78.033,78.006,78.023,15970000.0
2008-06-10 04:26:00,78.009,78.032,78.006,78.026,139550000.0
2008-06-10 04:27:00,78.045,78.045,77.986,77.994,15590000.0
2008-06-10 04:28:00,77.986,78.003,77.965,77.979,80980000.0
2008-06-10 04:29:00,77.971,77.995,77.971,77.98,131600000.0
2008-06-10 04:30:00,77.997,77.997,77.977,77.978,13330000.0
2008-06-10 04:31:00,77.999,78.009,77.987,77.996,17030000.0
2008-06-10 04:32:00,77.989,78.022,77.987,78.006,121700000.0
2008-06-10 04:33:00,77.994,78.015,77.989,77.999,20690000.0
2008-06-10 04:34:00,78.014,78.039,78.007,78.017,85800000.0
2008-06-10 04:35:00,78.04,78.04,77.996,77.996,130950000.0
2008-06-10 04:36:00,78.011,78.011,77.986,77.997,16350000.0
2008-06-10 04:37:00,77.97,77.977,77.97,77.976,100610000.0
2008-06-10 04:38:00,77.971,77.982,77.964,77.968,126890000.0
2008-06-10 04:39:00,77.984,77.992,77.965,77.973,99380000.0
2008-06-10 04:40:00,77.962,77.992,77.962,77.992,72830000.0
2008-06-10 04:41:00,77.989,78.0,77.973,77.989,137020000.0
2008-06-10 04:42:00,78.008,78.009,77.992,78.009,11640000.0
2008-06-10 04:43:00,78.007,78.007,78.007,78.007,2440000.0
2008-06-10 04:44:00,77.992,78.019,77.992,77.994,124060000.0
2008-06-10 04:45:00,78.017,78.017,78.001,78.016,11160000.0
2008-06-10 04:46:00,77.986,77.999,77.983,77.999,10330000.0
2008-06-10 04:47:00,77.996,78.001,77.962,77.976,89260000.0
2008-06-10 04:48:00,77.993,77.993,77.972,77.986,110260000.0
2008-06-10 04:49:00,77.995,77.995,77.983,77.983,103840000.0
2008-06-10 04:50:00,77.976,78.003,77.976,77.983,102110000.0
2008-06-10 04:51:00,78.009,78.009,77.968,77.979,132250000.0
2008-06-10 04:52:00,77.988,78.021,77.988,77.999,106010000.0
2008-06-10 04:53:00,78.021,78.04,78.014,78.024,74990000.0
2008-06-10 04:54:00,78.045,78.045,78.014,78.021,131850000.0
2008-06-10 04:55:00,78.026,78.047,78.022,78.047,12630000.0
2008-06-10 04:56:00,78.013,78.034,78.013,78.034,80480000.0
2008-06-10 04:57:00,78.052,78.052,77.998,78.011,129580000.0
2008-06-10 04:58:00,78.032,78.032,78.017,78.025,13340000.0
2008-06-10 04:59:00,78.012,78.032,78.002,78.032,80500000.0
2008-06-10 05:00:00,78.045,78.045,78.007,78.007,136210000.0
2008-06-10 05:01:00,78.015,78.015,78.001,78.001,7880000.0
2008-06-10 05:02:00,78.006,78.006,77.997,77.997,125790000.0
2008-06-10 05:03:00,78.014,78.014,77.991,77.991,106270000.0
2008-06-10 05:04:00,78.0,78.013,77.994,78.013,73920000.0
2008-06-10 05:06:00,78.009,78.018,78.002,78.016,18230000.0
2008-06-10 05:07:00,77.991,78.013,77.988,78.006,17660000.0
2008-06-10 05:08:00,78.015,78.015,77.993,77.993,130130000.0
2008-06-10 05:09:00,78.011,78.018,77.99,78.001,22340000.0
2008-06-10 05:10:00,78.012,78.042,78.005,78.025,81120000.0
2008-06-10 05:11:00,78.012,78.042,78.012,78.042,142900000.0
2008-06-10 05:12:00,78.024,78.034,78.012,78.012,17280000.0
2008-06-10 05:13:00,78.03,78.032,78.008,78.009,21040000.0
2008-06-10 05:14:00,78.028,78.042,78.01,78.024,136480000.0
2008-06-10 05:15:00,78.046,78.046,78.022,78.033,12770000.0
2008-06-10 05:16:00,78.03,78.041,77.997,77.997,15030000.0
2008-06-10 05:17:00,77.995,78.005,77.992,78.005,141850000.0
2008-06-10 05:18:00,78.015,78.015,77.994,78.012,12580000.0
2008-06-10 05:19:00,78.005,78.027,78.005,78.013,14080000.0
2008-06-10 05:20:00,78.027,78.031,78.025,78.029,138800000.0
2008-06-10 05:21:00,78.039,78.039,78.008,78.015,17120000.0
2008-06-10 05:22:00,78.025,78.025,78.006,78.007,15020000.0
2008-06-10 05:23:00,78.0,78.014,77.995,78.014,128840000.0
2008-06-10 05:24:00,78.018,78.028,78.005,78.028,9210000.0
2008-06-10 05:25:00,78.017,78.028,78.009,78.009,13140000.0
2008-06-10 05:26:00,77.994,78.033,77.994,78.033,142440000.0
2008-06-10 05:27:00,78.021,78.021,78.006,78.008,12210000.0
2008-06-10 05:28:00,78.014,78.027,78.005,78.027,10600000.0
2008-06-10 05:29:00,78.003,78.049,78.003,78.023,131840000.0
2008-06-10 05:30:00,78.026,78.04,78.025,78.031,23280000.0
2008-06-10 05:31:00,78.026,78.036,78.017,78.019,23280000.0
2008-06-10 05:32:00,78.039,78.053,78.03,78.053,132960000.0
2008-06-10 05:33:00,78.042,78.042,78.026,78.034,8090000.0
2008-06-10 05:34:00,78.043,78.043,78.019,78.021,13910000.0
2008-06-10 05:35:00,78.028,78.042,78.022,78.029,124960000.0
2008-06-10 05:36:00,78.052,78.054,78.035,78.037,16570000.0
2008-06-10 05:37:00,78.021,78.04,78.009,78.04,13530000.0
2008-06-10 05:38:00,78.012,78.044,78.012,78.027,128030000.0
2008-06-10 05:39:00,78.036,78.051,78.035,78.047,20310000.0
2008-06-10 05:40:00,78.01,78.024,78.01,78.01,116230000.0
2008-06-10 05:41:00,78.031,78.043,78.031,78.043,79160000.0
2008-06-10 05:42:00,78.041,78.041,78.015,78.027,138100000.0
2008-06-10 05:43:00,78.026,78.035,78.018,78.018,10890000.0
2008-06-10 05:44:00,78.019,78.044,78.006,78.006,65640000.0
2008-06-10 05:45:00,78.039,78.039,78.013,78.013,53780000.0
2008-06-10 05:46:00,78.036,78.042,78.022,78.022,47020000.0
2008-06-10 05:47:00,78.035,78.057,78.025,78.031,54160000.0
2008-06-10 05:48:00,78.055,78.055,77.998,78.039,45090000.0
2008-06-10 05:49:00,78.025,78.03,78.002,78.01,109690000.0
2008-06-10 05:50:00,78.0,78.014,77.99,77.99,80210000.0
2008-06-10 05:51:00,77.997,78.013,77.988,78.013,109270000.0
2008-06-10 05:52:00,78.0,78.012,77.996,78.012,82750000.0
2008-06-10 05:54:00,78.015,78.02,77.994,78.02,98930000.0
2008-06-10 05:55:00,77.998,78.017,77.983,77.983,99090000.0
2008-06-10 05:56:00,77.995,77.995,77.979,77.994,127350000.0
2008-06-10 05:57:00,78.0,78.022,77.979,77.993,103140000.0
2008-06-10 05:58:00,78.015,78.015,77.982,77.982,73910000.0
2008-06-10 05:59:00,78.01,78.04,77.998,78.04,134150000.0
2008-06-10 06:00:00,78.055,78.055,78.042,78.042,9430000.0
2008-06-10 06:01:00,78.005,78.036,78.003,78.03,18060000.0
2008-06-10 06:02:00,78.01,78.04,78.002,78.002,87890000.0
2008-06-10 06:03:00,78.023,78.036,78.011,78.011,70640000.0
2008-06-10 06:04:00,78.018,78.046,78.013,78.023,45790000.0
2008-06-10 06:05:00,78.012,78.03,78.002,78.002,77150000.0
2008-06-10 06:06:00,78.015,78.015,78.003,78.003,104860000.0
2008-06-10 06:07:00,77.992,78.009,77.984,78.008,90840000.0
2008-06-10 06:08:00,77.985,78.02,77.985,77.999,76060000.0
2008-06-10 06:09:00,78.013,78.021,77.993,77.998,54280000.0
2008-06-10 06:10:00,78.013,78.049,78.013,78.02,84670000.0
2008-06-10 06:12:00,78.035,78.035,77.998,78.004,46720000.0
2008-06-10 06:13:00,78.007,78.026,78.004,78.016,36940000.0
2008-06-10 06:14:00,78.013,78.042,78.013,78.042,43210000.0
2008-06-10 06:15:00,78.043,78.043,78.007,78.03,41210000.0
2008-06-10 06:16:00,78.009,78.022,78.0,78.008,100890000.0
2008-06-10 06:17:00,78.027,78.027,78.008,78.008,77680000.0
2008-06-10 06:18:00,78.032,78.032,78.005,78.027,99550000.0
2008-06-10 06:19:00,78.02,78.028,78.02,78.024,86670000.0
2008-06-10 06:20:00,78.012,78.047,78.012,78.043,100900000.0
2008-06-10 06:21:00,78.042,78.042,78.01,78.02,96860000.0
2008-06-10 06:22:00,78.022,78.022,77.983,77.983,95860000.0
2008-06-10 06:23:00,77.995,78.009,77.985,77.995,122260000.0
2008-06-10 06:24:00,78.021,78.021,77.994,78.013,103340000.0
2008-06-10 06:25:00,77.991,78.003,77.991,78.003,73220000.0
2008-06-10 06:26:00,78.0,78.021,78.0,78.017,128160000.0
2008-06-10 06:27:00,78.017,78.017,78.001,78.005,9990000.0
2008-06-10 06:28:00,78.006,78.04,78.006,78.024,42530000.0
2008-06-10 06:29:00,78.031,78.044,78.021,78.028,39290000.0
2008-06-10 06:30:00,78.055,78.055,78.028,78.043,41400000.0
2008-06-10 06:31:00,78.023,78.043,78.023,78.032,41980000.0
2008-06-10 06:32:00,78.048,78.048,78.022,78.022,93430000.0
2008-06-10 06:33:00,78.05,78.063,78.046,78.063,72560000.0
2008-06-10 06:34:00,78.079,78.104,78.064,78.064,101310000.0
2008-06-10 06:35:00,78.063,78.063,78.046,78.046,81340000.0
2008-06-10 06:36:00,78.064,78.064,78.048,78.064,99840000.0
2008-06-10 06:37:00,78.045,78.047,78.039,78.039,98390000.0
2008-06-10 06:38:00,78.045,78.045,78.039,78.039,94220000.0
2008-06-10 06:39:00,78.054,78.074,78.054,78.057,127700000.0
2008-06-10 06:40:00,78.052,78.07,78.052,78.065,104100000.0
2008-06-10 06:41:00,78.05,78.082,78.05,78.082,75790000.0
2008-06-10 06:42:00,78.082,78.085,78.063,78.063,129890000.0
2008-06-10 06:43:00,78.065,78.065,78.059,78.059,4320000.0
2008-06-10 06:44:00,78.069,78.084,78.068,78.084,101240000.0
2008-06-10 06:45:00,78.081,78.081,78.057,78.069,102140000.0
2008-06-10 06:46:00,78.054,78.077,78.05,78.05,100660000.0
2008-06-10 06:47:00,78.041,78.059,78.033,78.033,119800000.0
2008-06-10 06:48:00,78.054,78.061,78.032,78.056,101070000.0
2008-06-10 06:49:00,78.063,78.07,78.046,78.057,72530000.0
2008-06-10 06:50:00,78.074,78.074,78.045,78.066,114870000.0
2008-06-10 06:51:00,78.064,78.066,78.058,78.059,14340000.0
2008-06-10 06:52:00,78.071,78.081,78.063,78.063,77390000.0
2008-06-10 06:53:00,78.069,78.082,78.065,78.082,55010000.0
2008-06-10 06:54:00,78.092,78.092,78.045,78.069,60960000.0
2008-06-10 06:55:00,78.054,78.055,78.031,78.055,62250000.0
2008-06-10 06:56:00,78.022,78.052,78.022,78.052,95350000.0
2008-06-10 06:57:00,78.048,78.052,78.033,78.033,66200000.0
2008-06-10 06:58:00,78.042,78.049,78.02,78.028,69440000.0
2008-06-10 06:59:00,77.997,78.033,77.986,78.033,74880000.0
2008-06-10 07:00:00,78.038,78.049,78.018,78.046,75450000.0
2008-06-10 07:01:00,78.022,78.032,78.016,78.019,71650000.0
2008-06-10 07:02:00,78.022,78.022,77.977,77.99,40440000.0
2008-06-10 07:03:00,78.015,78.017,77.985,78.013,73160000.0
2008-06-10 07:04:00,77.998,78.008,77.998,78.0,96620000.0
2008-06-10 07:05:00,77.992,78.011,77.992,78.005,85160000.0
2008-06-10 07:06:00,78.022,78.032,78.006,78.029,83550000.0
2008-06-10 07:07:00,78.035,78.035,78.015,78.018,55780000.0
2008-06-10 07:08:00,77.999,78.013,77.973,77.989,89120000.0
2008-06-10 07:09:00,77.984,77.984,77.964,77.964,59990000.0
2008-06-10 07:10:00,77.98,77.995,77.966,77.995,45260000.0
2008-06-10 07:11:00,77.981,77.994,77.974,77.985,41390000.0
2008-06-10 07:12:00,77.988,78.002,77.978,78.002,41630000.0
2008-06-10 07:13:00,77.98,78.014,77.974,78.014,45520000.0
2008-06-10 07:14:00,77.999,78.026,77.986,78.014,95290000.0
2008-06-10 07:15:00,78.043,78.043,77.996,77.996,71050000.0
2008-06-10 07:16:00,78.008,78.02,77.985,78.012,101510000.0
2008-06-10 07:17:00,78.012,78.043,78.008,78.017,77040000.0
2008-06-10 07:18:00,78.042,78.042,78.014,78.014,99220000.0
2008-06-10 07:19:00,78.028,78.039,78.012,78.039,98840000.0
2008-06-10 07:20:00,78.045,78.053,78.034,78.041,95790000.0
2008-06-10 07:21:00,78.067,78.072,78.043,78.058,119340000.0
2008-06-10 07:22:00,78.052,78.071,78.043,78.071,100380000.0
2008-06-10 07:24:00,78.083,78.083,78.053,78.053,120980000.0
2008-06-10 07:25:00,78.062,78.067,78.052,78.053,14090000.0
2008-06-10 07:26:00,78.067,78.068,78.056,78.057,73630000.0
2008-06-10 07:27:00,78.076,78.081,78.074,78.078,87530000.0
2008-06-10 07:28:00,78.049,78.062,78.033,78.033,76630000.0
2008-06-10 07:29:00,78.049,78.054,78.043,78.043,61990000.0
2008-06-10 07:30:00,78.063,78.063,78.031,78.031,92750000.0
2008-06-10 07:31:00,78.022,78.049,78.022,78.037,61560000.0
2008-06-10 07:32:00,78.033,78.065,78.033,78.041,82910000.0
2008-06-10 07:33:00,78.056,78.056,78.031,78.031,70180000.0
2008-06-10 07:34:00,78.02,78.046,78.013,78.013,65490000.0
2008-06-10 07:35:00,78.002,78.02,77.992,77.992,79920000.0
2008-06-10 07:36:00,78.009,78.013,77.992,78.013,74040000.0
2008-06-10 07:37:00,78.004,78.01,77.976,77.976,90580000.0
2008-06-10 07:38:00,78.0,78.004,77.987,77.99,86950000.0
2008-06-10 07:39:00,78.008,78.011,78.006,78.01,117990000.0
2008-06-10 07:40:00,78.017,78.022,78.004,78.009,89210000.0
2008-06-10 07:41:00,77.998,78.023,77.995,78.023,69210000.0
2008-06-10 07:42:00,78.031,78.031,77.994,78.018,92240000.0
2008-06-10 07:43:00,78.002,78.024,77.996,78.007,92180000.0
2008-06-10 07:44:00,78.032,78.032,78.007,78.024,73980000.0
2008-06-10 07:45:00,78.042,78.042,78.022,78.029,22720000.0
2008-06-10 07:46:00,78.02,78.043,78.016,78.043,52230000.0
2008-06-10 07:47:00,78.023,78.046,78.023,78.046,54000000.0
2008-06-10 07:48:00,78.044,78.044,78.009,78.035,84950000.0
2008-06-10 07:49:00,78.03,78.039,78.016,78.033,92460000.0
2008-06-10 07:50:00,78.009,78.023,78.007,78.007,128380000.0
2008-06-10 07:51:00,78.076,78.076,78.018,78.021,44960000.0
2008-06-10 07:52:00,78.026,78.029,78.025,78.028,58790000.0
2008-06-10 07:54:00,78.02,78.023,78.001,78.023,86560000.0
2008-06-10 07:55:00,78.011,78.029,78.006,78.013,31640000.0
2008-06-10 07:56:00,78.027,78.034,78.015,78.021,75740000.0
2008-06-10 07:57:00,78.045,78.045,78.017,78.021,47260000.0
2008-06-10 07:58:00,78.036,78.036,78.01,78.023,76560000.0
2008-06-10 07:59:00,78.005,78.012,78.001,78.001,79990000.0
2008-06-10 08:00:00,78.026,78.026,78.003,78.01,41390000.0
2008-06-10 08:01:00,78.027,78.038,78.027,78.038,52340000.0
2008-06-10 08:02:00,78.035,78.055,78.035,78.046,60930000.0
2008-06-10 08:03:00,78.045,78.045,78.006,78.025,46890000.0
2008-06-10 08:04:00,78.01,78.028,77.993,78.012,51110000.0
2008-06-10 08:05:00,78.033,78.069,78.03,78.04,99090000.0
2008-06-10 08:06:00,78.063,78.063,78.035,78.041,92830000.0
2008-06-10 08:07:00,78.049,78.073,78.048,78.059,151170000.0
2008-06-10 08:08:00,78.049,78.065,78.044,78.056,74480000.0
2008-06-10 08:09:00,78.064,78.07,78.033,78.049,71530000.0
2008-06-10 08:10:00,78.049,78.053,78.042,78.049,28040000.0
2008-06-10 08:11:00,78.033,78.033,78.004,78.019,50660000.0
2008-06-10 08:12:00,78.019,78.041,78.007,78.028,56410000.0
2008-06-10 08:13:00,78.001,78.021,77.986,77.997,119280000.0
2008-06-10 08:14:00,77.986,78.001,77.976,77.979,77610000.0
2008-06-10 08:15:00,78.002,78.011,77.987,77.997,37110000.0
2008-06-10 08:16:00,78.012,78.022,78.006,78.009,41970000.0
2008-06-10 08:17:00,78.006,78.013,77.993,78.009,18790000.0
2008-06-10 08:18:00,78.012,78.025,78.006,78.025,67210000.0
2008-06-10 08:19:00,78.044,78.044,78.025,78.038,54470000.0
2008-06-10 08:20:00,78.057,78.057,78.04,78.04,97800000.0
2008-06-10 08:21:00,78.044,78.054,78.024,78.031,143820000.0
2008-06-10 08:23:00,78.009,78.012,77.994,78.0,115510000.0
2008-06-10 08:24:00,78.025,78.025,77.988,78.008,104070000.0
2008-06-10 08:25:00,77.977,77.993,77.967,77.986,95000000.0
2008-06-10 08:26:00,77.971,77.99,77.964,77.975,59980000.0
2008-06-10 08:27:00,78.008,78.036,78.008,78.019,42200000.0
2008-06-10 08:28:00,78.033,78.033,78.007,78.027,25580000.0
2008-06-10 08:29:00,78.02,78.032,78.013,78.013,51340000.0
2008-06-10 08:30:00,78.022,78.036,78.007,78.011,28830000.0
2008-06-10 08:31:00,78.021,78.039,78.014,78.034,36860000.0
2008-06-10 08:32:00,78.046,78.06,78.032,78.041,53500000.0
2008-06-10 08:33:00,78.085,78.085,78.028,78.05,73440000.0
2008-06-10 08:34:00,78.035,78.06,78.035,78.058,118940000.0
2008-06-10 08:35:00,78.063,78.063,78.036,78.061,68110000.0
2008-06-10 08:36:00,78.069,78.069,78.028,78.028,73980000.0
2008-06-10 08:37:00,78.03,78.041,78.014,78.028,99430000.0
2008-06-10 08:38:00,78.024,78.048,78.014,78.044,128860000.0
2008-06-10 08:39:00,78.042,78.042,77.999,78.01,137390000.0
2008-06-10 08:40:00,78.003,78.032,78.003,78.022,129100000.0
2008-06-10 08:41:00,77.994,78.011,77.991,78.0,107240000.0
2008-06-10 08:42:00,78.027,78.027,77.994,78.024,57800000.0
2008-06-10 08:43:00,77.993,78.012,77.987,77.994,91310000.0
2008-06-10 08:44:00,77.998,78.011,77.978,77.989,83800000.0
2008-06-10 08:45:00,78.001,78.001,77.973,77.973,74710000.0
2008-06-10 08:46:00,77.985,77.991,77.963,77.983,65830000.0
2008-06-10 08:47:00,77.978,77.981,77.962,77.962,57670000.0
2008-06-10 08:48:00,77.973,77.973,77.935,77.958,68230000.0
2008-06-10 08:49:00,77.96,77.96,77.944,77.958,52230000.0
2008-06-10 08:50:00,77.926,77.948,77.895,77.895,125740000.0
2008-06-10 08:51:00,77.923,77.923,77.901,77.911,87140000.0
2008-06-10 08:52:00,77.92,77.948,77.908,77.908,103980000.0
2008-06-10 08:53:00,77.913,77.913,77.874,77.874,76250000.0
2008-06-10 08:54:00,77.885,77.891,77.868,77.883,80560000.0
2008-06-10 08:55:00,77.903,77.903,77.875,77.888,59970000.0
2008-06-10 08:56:00,77.899,77.922,77.888,77.922,54270000.0
2008-06-10 08:57:00,77.924,77.928,77.908,77.926,65210000.0
2008-06-10 08:58:00,77.917,77.952,77.909,77.952,94090000.0
2008-06-10 08:59:00,77.953,77.987,77.949,77.953,73930000.0
2008-06-10 09:00:00,77.981,77.981,77.948,77.952,70390000.0
2008-06-10 09:01:00,77.962,77.983,77.962,77.97,76600000.0
2008-06-10 09:02:00,77.976,77.989,77.955,77.984,84670000.0
2008-06-10 09:03:00,77.964,77.991,77.958,77.963,71760000.0
2008-06-10 09:04:00,77.989,78.011,77.977,77.99,41150000.0
2008-06-10 09:05:00,78.005,78.007,77.98,77.982,72160000.0
2008-06-10 09:06:00,77.993,77.993,77.969,77.992,95460000.0
2008-06-10 09:07:00,77.99,78.019,77.963,77.963,90870000.0
2008-06-10 09:08:00,77.984,77.984,77.954,77.961,75990000.0
2008-06-10 09:09:00,77.971,77.971,77.93,77.957,60190000.0
2008-06-10 09:10:00,77.952,77.971,77.945,77.949,91960000.0
2008-06-10 09:11:00,77.935,77.959,77.9,77.916,62340000.0
2008-06-10 09:12:00,77.923,77.952,77.907,77.952,45740000.0
2008-06-10 09:13:00,77.946,77.952,77.924,77.952,42930000.0
2008-06-10 09:14:00,77.944,77.944,77.906,77.926,45560000.0
2008-06-10 09:15:00,77.916,77.919,77.895,77.905,44070000.0
2008-06-10 09:16:00,77.914,77.935,77.898,77.898,101400000.0
2008-06-10 09:17:00,77.896,77.9,77.866,77.877,71210000.0
2008-06-10 09:18:00,77.89,77.919,77.885,77.914,109320000.0
2008-06-10 09:19:00,77.926,77.93,77.905,77.916,82770000.0
2008-06-10 09:20:00,77.92,77.929,77.886,77.909,101310000.0
2008-06-10 09:21:00,77.927,77.952,77.92,77.928,93930000.0
2008-06-10 09:22:00,77.959,77.978,77.947,77.976,98010000.0
2008-06-10 09:23:00,77.97,77.979,77.952,77.952,123930000.0
2008-06-10 09:24:00,77.966,77.976,77.946,77.951,101580000.0
2008-06-10 09:25:00,77.961,77.981,77.94,77.94,72410000.0
2008-06-10 09:26:00,77.955,77.967,77.934,77.943,127240000.0
2008-06-10 09:27:00,77.958,77.961,77.943,77.961,12830000.0
2008-06-10 09:28:00,77.981,77.987,77.96,77.965,14540000.0
2008-06-10 09:29:00,77.951,77.958,77.941,77.956,19770000.0
2008-06-10 09:30:00,77.975,77.982,77.961,77.977,15060000.0
2008-06-10 09:31:00,77.993,78.005,77.988,77.993,13340000.0
2008-06-10 09:32:00,78.004,78.006,77.955,77.967,14490000.0
2008-06-10 09:33:00,77.991,77.991,77.964,77.982,15870000.0
2008-06-10 09:34:00,77.959,77.981,77.959,77.969,10600000.0
2008-06-10 09:35:00,77.954,77.971,77.953,77.964,11840000.0
2008-06-10 09:36:00,77.971,77.987,77.959,77.986,13430000.0
2008-06-10 09:37:00,77.972,77.978,77.961,77.968,20440000.0
2008-06-10 09:38:00,77.963,77.969,77.944,77.944,12290000.0
2008-06-10 09:39:00,77.95,77.95,77.918,77.919,10710000.0
2008-06-10 09:40:00,77.949,77.965,77.943,77.952,12780000.0
2008-06-10 09:41:00,77.952,77.957,77.938,77.938,9210000.0
2008-06-10 09:42:00,77.951,77.951,77.924,77.946,19900000.0
2008-06-10 09:43:00,77.954,77.954,77.923,77.935,8880000.0
2008-06-10 09:44:00,77.926,77.946,77.924,77.942,14880000.0
2008-06-10 09:45:00,77.933,77.942,77.933,77.938,8670000.0
2008-06-10 09:46:00,77.933,77.938,77.923,77.923,8340000.0
2008-06-10 09:47:00,77.907,77.926,77.904,77.91,20100000.0
2008-06-10 09:48:00,77.922,77.929,77.909,77.921,10700000.0
2008-06-10 09:49:00,77.946,77.951,77.923,77.935,14350000.0
2008-06-10 09:50:00,77.96,77.968,77.907,77.907,11100000.0
2008-06-10 09:51:00,77.921,77.944,77.909,77.932,13890000.0
2008-06-10 09:52:00,77.924,77.95,77.924,77.941,19010000.0
2008-06-10 09:53:00,77.902,77.919,77.863,77.863,19470000.0
2008-06-10 09:54:00,77.871,77.9,77.863,77.9,10600000.0
2008-06-10 09:55:00,77.884,77.902,77.87,77.884,13610000.0
2008-06-10 09:56:00,77.893,77.9,77.887,77.9,13370000.0
2008-06-10 09:57:00,77.879,77.892,77.861,77.892,10720000.0
2008-06-10 09:58:00,77.885,77.894,77.865,77.87,14080000.0
2008-06-10 09:59:00,77.863,77.874,77.848,77.863,21710000.0
2008-06-10 10:00:00,77.889,77.891,77.863,77.863,9770000.0
2008-06-10 10:01:00,77.88,77.896,77.868,77.876,16960000.0
2008-06-10 10:02:00,77.897,77.897,77.872,77.872,11650000.0
2008-06-10 10:03:00,77.893,77.893,77.861,77.861,12590000.0
2008-06-10 10:04:00,77.875,77.899,77.86,77.86,14700000.0
2008-06-10 10:05:00,77.855,77.873,77.854,77.854,8730000.0
2008-06-10 10:06:00,77.869,77.871,77.827,77.827,10610000.0
2008-06-10 10:07:00,77.827,77.869,77.825,77.862,15520000.0
2008-06-10 10:08:00,77.812,77.817,77.794,77.807,12820000.0
2008-06-10 10:09:00,77.814,77.814,77.778,77.778,9430000.0
2008-06-10 10:10:00,77.805,77.805,77.764,77.793,17540000.0
2008-06-10 10:11:00,77.797,77.855,77.797,77.833,13220000.0
2008-06-10 10:12:00,77.839,77.839,77.795,77.813,15100000.0
2008-06-10 10:13:00,77.83,77.83,77.798,77.806,15820000.0
2008-06-10 10:14:00,77.797,77.809,77.787,77.793,20130000.0
2008-06-10 10:15:00,77.799,77.801,77.78,77.801,12290000.0
2008-06-10 10:16:00,77.792,77.824,77.792,77.821,8120000.0
2008-06-10 10:17:00,77.802,77.815,77.795,77.806,102350000.0
2008-06-10 10:18:00,77.815,77.828,77.789,77.809,71930000.0
2008-06-10 10:19:00,77.788,77.816,77.78,77.782,113510000.0
2008-06-10 10:20:00,77.787,77.793,77.775,77.788,137470000.0
2008-06-10 10:21:00,77.799,77.817,77.786,77.798,103320000.0
2008-06-10 10:22:00,77.784,77.818,77.784,77.788,113240000.0
2008-06-10 10:23:00,77.777,77.795,77.76,77.783,75810000.0
2008-06-10 10:24:00,77.793,77.805,77.786,77.786,30430000.0
2008-06-10 10:25:00,77.776,77.799,77.762,77.791,43480000.0
2008-06-10 10:26:00,77.777,77.797,77.776,77.791,98860000.0
2008-06-10 10:27:00,77.784,77.785,77.742,77.761,95300000.0
2008-06-10 10:28:00,77.707,77.716,77.665,77.675,80060000.0
2008-06-10 10:29:00,77.685,77.695,77.663,77.694,102580000.0
2008-06-10 10:30:00,77.736,77.736,77.664,77.673,104680000.0
2008-06-10 10:31:00,77.67,77.692,77.67,77.686,90420000.0
2008-06-10 10:32:00,77.67,77.71,77.664,77.664,95990000.0
2008-06-10 10:33:00,77.687,77.7,77.673,77.688,101550000.0
2008-06-10 10:34:00,77.678,77.678,77.648,77.677,53120000.0
2008-06-10 10:35:00,77.649,77.685,77.643,77.681,105350000.0
2008-06-10 10:36:00,77.726,77.726,77.681,77.693,103060000.0
2008-06-10 10:37:00,77.675,77.73,77.675,77.726,62120000.0
2008-06-10 10:38:00,77.71,77.714,77.661,77.673,109900000.0
2008-06-10 10:39:00,77.696,77.725,77.68,77.725,94730000.0
2008-06-10 10:40:00,77.708,77.722,77.702,77.714,98200000.0
2008-06-10 10:41:00,77.717,77.749,77.715,77.737,117680000.0
2008-06-10 10:42:00,77.743,77.743,77.704,77.709,93900000.0
2008-06-10 10:43:00,77.712,77.72,77.681,77.681,58060000.0
2008-06-10 10:44:00,77.687,77.691,77.683,77.686,52890000.0
2008-06-10 10:45:00,77.676,77.716,77.676,77.713,78370000.0
2008-06-10 10:46:00,77.686,77.698,77.669,77.671,73840000.0
2008-06-10 10:47:00,77.695,77.722,77.667,77.667,92620000.0
2008-06-10 10:48:00,77.683,77.738,77.672,77.713,49720000.0
2008-06-10 10:49:00,77.717,77.729,77.669,77.669,54370000.0
2008-06-10 10:50:00,77.695,77.726,77.688,77.717,103870000.0
2008-06-10 10:51:00,77.762,77.762,77.718,77.761,81750000.0
2008-06-10 10:52:00,77.752,77.752,77.728,77.733,73010000.0
2008-06-10 10:53:00,77.738,77.751,77.723,77.726,45340000.0
2008-06-10 10:54:00,77.731,77.731,77.699,77.714,53210000.0
2008-06-10 10:55:00,77.692,77.72,77.692,77.72,74710000.0
2008-06-10 10:56:00,77.743,77.748,77.714,77.721,124850000.0
2008-06-10 10:57:00,77.746,77.759,77.727,77.746,102690000.0
2008-06-10 10:58:00,77.754,77.754,77.726,77.746,111750000.0
2008-06-10 10:59:00,77.756,77.762,77.733,77.758,88350000.0
2008-06-10 11:00:00,77.757,77.77,77.745,77.77,99300000.0
2008-06-10 11:01:00,77.765,77.772,77.746,77.749,52580000.0
2008-06-10 11:02:00,77.773,77.773,77.732,77.756,97350000.0
2008-06-10 11:03:00,77.778,77.778,77.739,77.771,54510000.0
2008-06-10 11:04:00,77.765,77.769,77.742,77.765,64050000.0
2008-06-10 11:05:00,77.732,77.773,77.732,77.759,61340000.0
2008-06-10 11:06:00,77.773,77.78,77.753,77.76,87630000.0
2008-06-10 11:07:00,77.741,77.779,77.741,77.771,124430000.0
2008-06-10 11:08:00,77.769,77.79,77.765,77.79,151780000.0
2008-06-10 11:09:00,77.775,77.798,77.766,77.789,88330000.0
2008-06-10 11:10:00,77.808,77.815,77.796,77.815,91190000.0
2008-06-10 11:11:00,77.808,77.837,77.805,77.824,112670000.0
2008-06-10 11:12:00,77.828,77.828,77.803,77.807,110570000.0
2008-06-10 11:13:00,77.798,77.823,77.798,77.821,108180000.0
2008-06-10 11:14:00,77.817,77.823,77.799,77.801,68520000.0
2008-06-10 11:15:00,77.828,77.835,77.814,77.824,71660000.0
2008-06-10 11:16:00,77.795,77.806,77.781,77.783,61920000.0
2008-06-10 11:17:00,77.774,77.815,77.774,77.799,139620000.0
2008-06-10 11:18:00,77.819,77.828,77.791,77.791,179390000.0
2008-06-10 11:19:00,77.808,77.815,77.781,77.805,101280000.0
2008-06-10 11:20:00,77.799,77.816,77.794,77.816,73720000.0
2008-06-10 11:21:00,77.816,77.822,77.794,77.813,88310000.0
2008-06-10 11:22:00,77.797,77.822,77.797,77.8,103030000.0
2008-06-10 11:23:00,77.805,77.838,77.8,77.815,76660000.0
2008-06-10 11:24:00,77.829,77.846,77.829,77.831,125960000.0
2008-06-10 11:25:00,77.85,77.858,77.832,77.832,134890000.0
2008-06-10 11:26:00,77.846,77.856,77.828,77.851,100150000.0
2008-06-10 11:27:00,77.857,77.86,77.835,77.857,148910000.0
2008-06-10 11:28:00,77.828,77.85,77.823,77.841,103200000.0
2008-06-10 11:29:00,77.835,77.851,77.826,77.839,101160000.0
2008-06-10 11:30:00,77.872,77.886,77.857,77.87,53740000.0
2008-06-10 11:31:00,77.88,77.899,77.873,77.899,58640000.0
2008-06-10 11:32:00,77.893,77.957,77.893,77.957,116330000.0
2008-06-10 11:33:00,77.96,77.96,77.921,77.957,74030000.0
2008-06-10 11:34:00,77.968,77.971,77.933,77.933,106060000.0
2008-06-10 11:35:00,77.937,77.961,77.929,77.929,58250000.0
2008-06-10 11:36:00,77.958,77.972,77.933,77.942,105240000.0
2008-06-10 11:37:00,77.931,77.971,77.931,77.956,78070000.0
2008-06-10 11:38:00,77.985,77.985,77.952,77.959,103170000.0
2008-06-10 11:39:00,77.969,77.982,77.957,77.982,87590000.0
2008-06-10 11:40:00,77.958,77.976,77.95,77.963,84690000.0
2008-06-10 11:41:00,77.949,77.957,77.936,77.94,68000000.0
2008-06-10 11:42:00,77.946,77.948,77.912,77.941,109930000.0
2008-06-10 11:43:00,77.926,77.949,77.914,77.914,96770000.0
2008-06-10 11:44:00,77.916,77.932,77.903,77.925,101550000.0
2008-06-10 11:45:00,77.945,77.977,77.926,77.95,68400000.0
2008-06-10 11:46:00,77.976,77.984,77.938,77.938,11450000.0
2008-06-10 11:47:00,77.949,77.973,77.923,77.97,105840000.0
2008-06-10 11:48:00,78.006,78.028,77.983,78.028,70370000.0
2008-06-10 11:49:00,78.012,78.023,77.996,77.999,75090000.0
2008-06-10 11:50:00,77.987,78.009,77.96,77.98,91720000.0
2008-06-10 11:51:00,77.974,78.009,77.974,78.009,117700000.0
2008-06-10 11:52:00,78.02,78.026,77.973,78.003,43540000.0
2008-06-10 11:53:00,77.98,77.993,77.975,77.979,100970000.0
2008-06-10 11:54:00,77.998,78.009,77.973,77.995,67290000.0
2008-06-10 11:55:00,77.986,78.029,77.982,77.982,96850000.0
2008-06-10 11:56:00,77.994,78.022,77.993,77.993,95840000.0
2008-06-10 11:57:00,78.024,78.04,78.009,78.017,84760000.0
2008-06-10 11:58:00,78.011,78.04,78.011,78.028,62510000.0
2008-06-10 11:59:00,78.042,78.046,78.016,78.025,66080000.0
2008-06-10 12:00:00,78.019,78.052,78.019,78.036,118930000.0
2008-06-10 12:01:00,78.027,78.051,78.017,78.033,95710000.0
2008-06-10 12:02:00,78.025,78.065,78.025,78.042,103660000.0
2008-06-10 12:03:00,78.049,78.049,78.006,78.026,130300000.0
2008-06-10 12:04:00,78.02,78.049,78.02,78.049,142670000.0
2008-06-10 12:05:00,78.019,78.066,78.019,78.055,73660000.0
2008-06-10 12:06:00,78.078,78.093,78.057,78.077,117780000.0
2008-06-10 12:07:00,78.059,78.067,78.034,78.034,81870000.0
2008-06-10 12:08:00,78.041,78.074,78.035,78.057,76950000.0
2008-06-10 12:09:00,78.083,78.084,78.054,78.084,72190000.0
2008-06-10 12:10:00,78.082,78.091,78.069,78.069,102970000.0
2008-06-10 12:11:00,78.075,78.084,78.062,78.07,73280000.0
2008-06-10 12:12:00,78.086,78.086,78.062,78.062,89400000.0
2008-06-10 12:13:00,78.07,78.077,78.061,78.061,77630000.0
2008-06-10 12:14:00,78.068,78.074,78.048,78.048,66970000.0
2008-06-10 12:15:00,78.072,78.072,78.044,78.059,111000000.0
2008-06-10 12:16:00,78.02,78.033,78.02,78.032,71650000.0
2008-06-10 12:17:00,78.039,78.055,78.039,78.054,70850000.0
2008-06-10 12:18:00,78.071,78.071,78.032,78.041,115200000.0
2008-06-10 12:19:00,78.019,78.047,78.015,78.03,94590000.0
2008-06-10 12:20:00,78.016,78.031,77.997,78.031,83220000.0
2008-06-10 12:21:00,78.043,78.043,78.013,78.026,84880000.0
2008-06-10 12:22:00,78.028,78.059,78.02,78.059,55400000.0
2008-06-10 12:23:00,78.03,78.036,78.03,78.036,96250000.0
2008-06-10 12:24:00,78.069,78.098,78.052,78.057,74380000.0
2008-06-10 12:25:00,78.062,78.068,78.052,78.055,105230000.0
2008-06-10 12:26:00,78.039,78.062,77.99,78.027,100540000.0
2008-06-10 12:27:00,78.027,78.029,78.001,78.026,114670000.0
2008-06-10 12:28:00,78.045,78.045,78.023,78.023,46450000.0
2008-06-10 12:29:00,78.024,78.024,78.002,78.01,52200000.0
2008-06-10 12:30:00,78.044,78.044,77.998,78.028,115430000.0
2008-06-10 12:31:00,77.998,78.011,77.987,78.005,127430000.0
2008-06-10 12:32:00,77.977,77.993,77.968,77.971,97030000.0
2008-06-10 12:33:00,77.994,77.994,77.954,77.97,97970000.0
2008-06-10 12:34:00,77.941,77.967,77.941,77.953,88180000.0
2008-06-10 12:35:00,77.941,77.955,77.93,77.949,103530000.0
2008-06-10 12:36:00,77.969,77.973,77.954,77.967,102550000.0
2008-06-10 12:37:00,77.961,77.967,77.96,77.967,81930000.0
2008-06-10 12:38:00,77.956,77.963,77.946,77.963,52670000.0
2008-06-10 12:39:00,77.964,77.964,77.941,77.941,42840000.0
2008-06-10 12:40:00,77.944,77.946,77.942,77.942,47640000.0
2008-06-10 12:41:00,77.951,77.964,77.944,77.964,88980000.0
2008-06-10 12:42:00,77.983,77.983,77.945,77.958,82790000.0
2008-06-10 12:43:00,77.946,77.951,77.935,77.943,69150000.0
2008-06-10 12:44:00,77.935,77.964,77.935,77.942,80140000.0
2008-06-10 12:45:00,77.974,77.974,77.937,77.95,57630000.0
2008-06-10 12:46:00,77.937,77.954,77.931,77.931,86510000.0
2008-06-10 12:47:00,77.943,77.967,77.935,77.941,86510000.0
2008-06-10 12:48:00,77.966,77.966,77.953,77.964,71980000.0
2008-06-10 12:49:00,77.943,77.979,77.943,77.956,77220000.0
2008-06-10 12:50:00,77.976,77.977,77.948,77.961,67810000.0
2008-06-10 12:51:00,77.972,77.981,77.966,77.97,38920000.0
2008-06-10 12:52:00,77.941,77.955,77.941,77.947,83100000.0
2008-06-10 12:53:00,77.934,77.943,77.933,77.939,58330000.0
2008-06-10 12:54:00,77.935,77.942,77.92,77.942,95740000.0
2008-06-10 12:55:00,77.934,77.934,77.904,77.913,30670000.0
2008-06-10 12:56:00,77.915,77.915,77.904,77.904,98980000.0
2008-06-10 12:57:00,77.927,77.932,77.916,77.932,122960000.0
2008-06-10 12:58:00,77.928,77.953,77.924,77.929,99100000.0
2008-06-10 12:59:00,77.941,77.941,77.892,77.892,60870000.0
2008-06-10 13:00:00,77.921,77.921,77.897,77.914,101130000.0
2008-06-10 13:01:00,77.909,77.934,77.909,77.934,81760000.0
2008-06-10 13:02:00,77.923,77.923,77.892,77.892,77710000.0
2008-06-10 13:03:00,77.91,77.91,77.866,77.888,32820000.0
2008-06-10 13:04:00,77.879,77.902,77.863,77.882,41890000.0
2008-06-10 13:05:00,77.882,77.892,77.876,77.879,29390000.0
2008-06-10 13:06:00,77.885,77.889,77.864,77.864,16570000.0
2008-06-10 13:07:00,77.851,77.863,77.839,77.863,50180000.0
2008-06-10 13:08:00,77.863,77.885,77.863,77.885,47350000.0
2008-06-10 13:09:00,77.881,77.918,77.87,77.884,60750000.0
2008-06-10 13:10:00,77.894,77.919,77.894,77.906,102440000.0
2008-06-10 13:11:00,77.9,77.921,77.9,77.911,53230000.0
2008-06-10 13:12:00,77.933,77.933,77.903,77.913,48240000.0
2008-06-10 13:13:00,77.901,77.921,77.897,77.906,61780000.0
2008-06-10 13:14:00,77.875,77.886,77.864,77.886,51540000.0
2008-06-10 13:15:00,77.893,77.893,77.852,77.852,80110000.0
2008-06-10 13:16:00,77.84,77.853,77.84,77.849,74100000.0
2008-06-10 13:17:00,77.857,77.864,77.837,77.864,101810000.0
2008-06-10 13:18:00,77.875,77.889,77.837,77.874,150720000.0
2008-06-10 13:19:00,77.908,77.921,77.878,77.895,47760000.0
2008-06-10 13:20:00,77.922,77.936,77.902,77.908,46740000.0
2008-06-10 13:21:00,77.924,77.955,77.924,77.95,46140000.0
2008-06-10 13:22:00,77.967,77.976,77.934,77.934,31800000.0
2008-06-10 13:23:00,77.953,77.997,77.953,77.985,43770000.0
2008-06-10 13:24:00,77.998,77.999,77.96,77.963,15110000.0
2008-06-10 13:25:00,77.963,77.963,77.924,77.94,29570000.0
2008-06-10 13:26:00,77.925,77.941,77.914,77.928,81290000.0
2008-06-10 13:27:00,77.955,77.956,77.944,77.956,29340000.0
2008-06-10 13:28:00,77.953,77.993,77.953,77.993,60260000.0
2008-06-10 13:29:00,77.972,78.02,77.972,78.013,36970000.0
2008-06-10 13:30:00,78.027,78.027,78.011,78.011,50010000.0
2008-06-10 13:31:00,77.998,78.02,77.968,77.98,55180000.0
2008-06-10 13:32:00,77.994,78.028,77.985,78.023,80260000.0
2008-06-10 13:33:00,78.022,78.022,77.975,78.003,61690000.0
2008-06-10 13:34:00,77.988,78.016,77.984,78.003,38840000.0
2008-06-10 13:35:00,77.99,78.002,77.988,77.988,40840000.0
2008-06-10 13:36:00,77.994,78.005,77.97,77.97,17770000.0
2008-06-10 13:37:00,77.956,77.973,77.951,77.957,35010000.0
2008-06-10 13:38:00,77.946,77.949,77.939,77.948,95780000.0
2008-06-10 13:39:00,77.971,77.982,77.966,77.97,48050000.0
2008-06-10 13:40:00,77.972,78.01,77.969,77.998,32520000.0
2008-06-10 13:41:00,77.99,78.011,77.986,77.989,106290000.0
2008-06-10 13:42:00,78.019,78.034,78.016,78.025,79750000.0
2008-06-10 13:43:00,78.001,78.022,77.991,78.001,41490000.0
2008-06-10 13:44:00,77.981,78.013,77.981,78.013,32040000.0
2008-06-10 13:45:00,78.024,78.024,77.996,78.01,43270000.0
2008-06-10 13:46:00,78.016,78.016,77.994,77.994,95950000.0
2008-06-10 13:47:00,77.98,78.001,77.98,77.992,94250000.0
2008-06-10 13:48:00,78.023,78.023,77.995,78.001,64390000.0
2008-06-10 13:49:00,77.991,78.003,77.991,77.997,66790000.0
2008-06-10 13:50:00,78.006,78.019,77.987,78.006,61870000.0
2008-06-10 13:51:00,78.011,78.011,77.976,77.995,109160000.0
2008-06-10 13:52:00,77.966,77.978,77.952,77.969,67830000.0
2008-06-10 13:53:00,77.963,77.994,77.963,77.994,79260000.0
2008-06-10 13:54:00,78.004,78.009,77.968,77.988,82660000.0
2008-06-10 13:55:00,77.967,77.967,77.959,77.967,129310000.0
2008-06-10 13:56:00,77.959,77.984,77.937,77.984,97150000.0
2008-06-10 13:57:00,77.978,77.983,77.969,77.983,83840000.0
2008-06-10 13:58:00,77.976,77.984,77.965,77.968,102230000.0
2008-06-10 13:59:00,77.984,78.011,77.984,78.011,83820000.0
2008-06-10 14:00:00,78.021,78.021,77.987,77.987,92650000.0
2008-06-10 14:01:00,77.99,78.003,77.975,77.979,80120000.0
2008-06-10 14:02:00,77.972,77.994,77.968,77.986,70410000.0
2008-06-10 14:03:00,77.984,77.984,77.954,77.962,99960000.0
2008-06-10 14:04:00,77.977,77.991,77.964,77.976,62320000.0
2008-06-10 14:05:00,77.973,78.015,77.969,78.015,93620000.0
2008-06-10 14:06:00,78.014,78.014,77.973,77.973,71740000.0
2008-06-10 14:07:00,77.989,77.999,77.974,77.979,69670000.0
2008-06-10 14:08:00,77.975,77.991,77.975,77.979,88240000.0
2008-06-10 14:09:00,78.003,78.003,77.984,77.989,80320000.0
2008-06-10 14:10:00,77.967,77.979,77.946,77.959,95650000.0
2008-06-10 14:11:00,77.972,77.992,77.959,77.985,92360000.0
2008-06-10 14:12:00,78.002,78.002,77.975,77.975,129660000.0
2008-06-10 14:13:00,77.979,77.984,77.97,77.97,90420000.0
2008-06-10 14:14:00,77.976,77.99,77.952,77.952,72850000.0
2008-06-10 14:15:00,77.965,77.981,77.948,77.959,101010000.0
2008-06-10 14:16:00,77.94,77.966,77.94,77.966,85340000.0
2008-06-10 14:17:00,77.962,77.985,77.962,77.985,76060000.0
2008-06-10 14:18:00,77.987,77.987,77.98,77.98,28210000.0
2008-06-10 14:19:00,77.987,77.993,77.977,77.993,53850000.0
2008-06-10 14:20:00,77.976,77.984,77.947,77.962,64160000.0
2008-06-10 14:21:00,77.961,77.961,77.934,77.957,81940000.0
2008-06-10 14:22:00,77.957,77.961,77.944,77.957,101470000.0
2008-06-10 14:23:00,77.94,77.973,77.94,77.954,126080000.0
2008-06-10 14:24:00,77.971,77.971,77.955,77.967,46700000.0
2008-06-10 14:25:00,77.963,77.991,77.963,77.991,62750000.0
2008-06-10 14:26:00,78.006,78.006,77.984,77.984,77330000.0
2008-06-10 14:27:00,78.005,78.005,77.984,77.995,90160000.0
2008-06-10 14:28:00,77.981,78.006,77.974,77.987,33710000.0
2008-06-10 14:29:00,77.982,78.0,77.978,77.997,82940000.0
2008-06-10 14:30:00,78.013,78.013,77.977,77.98,48680000.0
2008-06-10 14:31:00,77.971,78.041,77.971,78.041,79350000.0
2008-06-10 14:32:00,78.06,78.06,78.015,78.038,79010000.0
2008-06-10 14:33:00,78.063,78.063,78.014,78.019,38020000.0
2008-06-10 14:34:00,77.981,78.034,77.981,78.023,56330000.0
2008-06-10 14:35:00,78.0,78.02,77.987,78.02,61860000.0
2008-06-10 14:36:00,78.022,78.027,77.975,77.975,43210000.0
2008-06-10 14:37:00,77.994,78.026,77.977,77.997,49000000.0
2008-06-10 14:38:00,77.99,78.026,77.99,77.993,94750000.0
2008-06-10 14:39:00,78.011,78.026,77.995,78.008,99220000.0
2008-06-10 14:40:00,78.0,78.018,77.994,78.008,148000000.0
2008-06-10 14:41:00,77.994,78.006,77.97,77.986,75340000.0
2008-06-10 14:42:00,77.974,77.979,77.941,77.942,74730000.0
2008-06-10 14:43:00,77.93,77.937,77.93,77.937,26970000.0
2008-06-10 14:44:00,77.932,77.937,77.93,77.937,42840000.0
2008-06-10 14:45:00,77.958,77.976,77.927,77.957,56190000.0
2008-06-10 14:46:00,77.945,77.949,77.917,77.922,128330000.0
2008-06-10 14:47:00,77.905,77.915,77.883,77.897,82490000.0
2008-06-10 14:48:00,77.914,77.92,77.886,77.905,39410000.0
2008-06-10 14:49:00,77.882,77.92,77.882,77.906,42720000.0
2008-06-10 14:50:00,77.886,77.899,77.859,77.864,97020000.0
2008-06-10 14:51:00,77.909,77.92,77.878,77.885,70980000.0
2008-06-10 14:52:00,77.901,77.919,77.888,77.919,53080000.0
2008-06-10 14:53:00,77.913,77.93,77.906,77.915,105980000.0
2008-06-10 14:54:00,77.909,77.931,77.899,77.902,132610000.0
2008-06-10 14:55:00,77.911,77.938,77.908,77.928,54750000.0
2008-06-10 14:56:00,77.92,77.933,77.914,77.933,116170000.0
2008-06-10 14:57:00,77.933,77.942,77.905,77.905,103880000.0
2008-06-10 14:58:00,77.912,77.933,77.912,77.927,83780000.0
2008-06-10 14:59:00,77.947,77.953,77.939,77.939,67330000.0
2008-06-10 15:00:00,77.969,77.99,77.941,77.941,40470000.0
2008-06-10 15:01:00,77.949,77.97,77.905,77.935,23720000.0
2008-06-10 15:02:00,77.948,77.979,77.928,77.954,50130000.0
2008-06-10 15:03:00,77.953,77.983,77.934,77.941,29160000.0
2008-06-10 15:04:00,77.952,77.952,77.907,77.921,37750000.0
2008-06-10 15:05:00,77.942,77.961,77.937,77.953,49850000.0
2008-06-10 15:06:00,77.965,77.966,77.9,77.903,72090000.0
2008-06-10 15:07:00,77.946,77.959,77.934,77.934,106130000.0
2008-06-10 15:08:00,77.932,77.936,77.862,77.896,66200000.0
2008-06-10 15:09:00,77.922,77.936,77.869,77.899,69890000.0
2008-06-10 15:10:00,77.888,77.899,77.875,77.876,97920000.0
2008-06-10 15:11:00,77.879,77.888,77.854,77.854,126650000.0
2008-06-10 15:12:00,77.856,77.878,77.856,77.861,150270000.0
2008-06-10 15:13:00,77.885,77.89,77.855,77.883,123310000.0
2008-06-10 15:14:00,77.868,77.909,77.868,77.909,107780000.0
2008-06-10 15:15:00,77.9,77.9,77.858,77.865,66450000.0
2008-06-10 15:16:00,77.868,77.898,77.829,77.893,85200000.0
2008-06-10 15:17:00,77.861,77.884,77.855,77.884,84890000.0
2008-06-10 15:18:00,77.874,77.882,77.852,77.852,71420000.0
2008-06-10 15:19:00,77.857,77.916,77.857,77.872,69830000.0
2008-06-10 15:20:00,77.865,77.914,77.861,77.894,61040000.0
2008-06-10 15:21:00,77.89,77.918,77.871,77.872,63090000.0
2008-06-10 15:22:00,77.886,77.921,77.868,77.897,47320000.0
2008-06-10 15:23:00,77.893,77.914,77.886,77.898,117790000.0
2008-06-10 15:24:00,77.914,77.927,77.88,77.9,84840000.0
2008-06-10 15:25:00,77.922,77.954,77.91,77.939,107050000.0
2008-06-10 15:26:00,77.967,77.979,77.936,77.974,82860000.0
2008-06-10 15:27:00,77.984,77.993,77.966,77.987,76920000.0
2008-06-10 15:28:00,77.956,77.965,77.927,77.944,54640000.0
2008-06-10 15:29:00,77.934,77.962,77.934,77.947,63030000.0
2008-06-10 15:30:00,77.97,77.989,77.957,77.96,61620000.0
2008-06-10 15:31:00,77.983,77.983,77.943,77.95,97990000.0
2008-06-10 15:32:00,77.94,77.959,77.933,77.941,67960000.0
2008-06-10 15:33:00,77.956,77.958,77.936,77.95,69280000.0
2008-06-10 15:34:00,77.967,77.99,77.945,77.945,77020000.0
2008-06-10 15:35:00,77.962,77.989,77.956,77.986,80710000.0
2008-06-10 15:36:00,77.998,78.024,77.983,78.012,77230000.0
2008-06-10 15:37:00,78.033,78.041,78.016,78.036,41570000.0
2008-06-10 15:38:00,78.013,78.024,78.004,78.011,75000000.0
2008-06-10 15:39:00,78.042,78.042,78.007,78.025,99950000.0
2008-06-10 15:40:00,77.995,78.01,77.985,77.991,99330000.0
2008-06-10 15:41:00,77.995,78.009,77.974,77.974,76910000.0
2008-06-10 15:42:00,77.979,78.007,77.962,77.962,60050000.0
2008-06-10 15:43:00,77.973,78.017,77.963,77.998,88690000.0
2008-06-10 15:44:00,78.011,78.014,77.983,78.014,59360000.0
2008-06-10 15:45:00,78.001,78.001,77.958,77.959,47920000.0
2008-06-10 15:46:00,77.948,77.98,77.936,77.98,38330000.0
2008-06-10 15:47:00,77.979,77.994,77.976,77.994,45540000.0
2008-06-10 15:48:00,77.991,78.004,77.966,77.988,38730000.0
2008-06-10 15:49:00,78.005,78.007,77.984,77.984,94870000.0
2008-06-10 15:50:00,77.975,78.01,77.975,78.01,76770000.0
2008-06-10 15:51:00,78.01,78.021,77.997,78.021,103690000.0
2008-06-10 15:52:00,78.008,78.015,78.004,78.014,85360000.0
2008-06-10 15:53:00,78.003,78.009,77.977,78.005,104750000.0
2008-06-10 15:54:00,78.006,78.012,77.982,78.0,98490000.0
2008-06-10 15:55:00,77.971,77.991,77.955,77.966,102320000.0
2008-06-10 15:56:00,77.959,77.977,77.944,77.957,131500000.0
2008-06-10 15:57:00,77.957,77.979,77.947,77.967,115870000.0
2008-06-10 15:58:00,77.943,77.985,77.943,77.961,76520000.0
2008-06-10 15:59:00,77.937,77.958,77.922,77.933,130270000.0
2008-06-10 16:00:00,77.959,77.973,77.944,77.964,9220000.0
2008-06-10 16:01:00,77.97,77.993,77.961,77.978,91080000.0
2008-06-10 16:02:00,77.971,77.971,77.945,77.945,68190000.0
2008-06-10 16:03:00,77.95,77.978,77.925,77.969,43080000.0
2008-06-10 16:04:00,77.963,77.989,77.963,77.978,46240000.0
2008-06-10 16:05:00,77.988,78.007,77.96,77.96,43480000.0
2008-06-10 16:06:00,78.0,78.021,77.979,77.995,45380000.0
2008-06-10 16:07:00,78.013,78.013,77.985,78.012,98780000.0
2008-06-10 16:08:00,77.99,78.01,77.98,77.98,82050000.0
2008-06-10 16:09:00,78.003,78.026,77.982,78.0,100850000.0
2008-06-10 16:10:00,77.989,78.041,77.989,78.041,83610000.0
2008-06-10 16:11:00,78.016,78.043,78.01,78.043,110580000.0
2008-06-10 16:12:00,78.053,78.053,78.023,78.027,99180000.0
2008-06-10 16:13:00,78.055,78.055,78.027,78.039,103620000.0
2008-06-10 16:14:00,78.059,78.125,78.059,78.114,117820000.0
2008-06-10 16:15:00,78.138,78.138,78.104,78.112,105730000.0
2008-06-10 16:16:00,78.104,78.14,78.104,78.127,77650000.0
2008-06-10 16:17:00,78.144,78.149,78.11,78.114,125900000.0
2008-06-10 16:18:00,78.132,78.148,78.112,78.148,12410000.0
2008-06-10 16:19:00,78.139,78.164,78.127,78.139,107950000.0
2008-06-10 16:20:00,78.142,78.142,78.108,78.108,121980000.0
2008-06-10 16:21:00,78.14,78.141,78.105,78.105,11500000.0
2008-06-10 16:22:00,78.087,78.109,78.08,78.08,76330000.0
2008-06-10 16:23:00,78.092,78.128,78.088,78.11,112180000.0
2008-06-10 16:24:00,78.126,78.129,78.094,78.108,92090000.0
2008-06-10 16:25:00,78.122,78.15,78.114,78.121,74590000.0
2008-06-10 16:26:00,78.121,78.145,78.121,78.145,7900000.0
2008-06-10 16:27:00,78.141,78.152,78.121,78.126,12030000.0
2008-06-10 16:28:00,78.125,78.14,78.125,78.129,12630000.0
2008-06-10 16:29:00,78.137,78.137,78.121,78.121,86730000.0
2008-06-10 16:30:00,78.133,78.133,78.104,78.105,8270000.0
2008-06-10 16:31:00,78.103,78.123,78.103,78.116,62970000.0
2008-06-10 16:32:00,78.089,78.097,78.074,78.092,15210000.0
2008-06-10 16:33:00,78.065,78.079,78.046,78.065,68600000.0
2008-06-10 16:34:00,78.057,78.078,78.038,78.04,71990000.0
2008-06-10 16:35:00,78.026,78.037,77.988,78.007,113950000.0
2008-06-10 16:36:00,77.991,78.044,77.978,78.044,98520000.0
2008-06-10 16:37:00,78.077,78.084,78.04,78.057,81110000.0
2008-06-10 16:38:00,78.068,78.075,78.057,78.075,9960000.0
2008-06-10 16:39:00,78.074,78.104,78.068,78.096,19160000.0
2008-06-10 16:40:00,78.096,78.111,78.076,78.08,88480000.0
2008-06-10 16:41:00,78.086,78.1,78.07,78.084,68770000.0
2008-06-10 16:42:00,78.091,78.091,78.066,78.068,15100000.0
2008-06-10 16:43:00,78.08,78.082,78.053,78.068,13160000.0
2008-06-10 16:44:00,78.095,78.095,78.066,78.075,101010000.0
2008-06-10 16:45:00,78.086,78.107,78.067,78.105,46560000.0
2008-06-10 16:46:00,78.083,78.108,78.075,78.075,57190000.0
2008-06-10 16:47:00,78.091,78.121,78.086,78.099,115920000.0
2008-06-10 16:48:00,78.121,78.134,78.096,78.11,132250000.0
2008-06-10 16:49:00,78.126,78.132,78.103,78.103,88720000.0
2008-06-10 16:50:00,78.11,78.141,78.097,78.118,102550000.0
2008-06-10 16:51:00,78.137,78.142,78.112,78.136,84320000.0
2008-06-10 16:52:00,78.11,78.127,78.07,78.082,100530000.0
2008-06-10 16:53:00,78.069,78.104,78.069,78.104,107620000.0
2008-06-10 16:54:00,78.107,78.13,78.079,78.103,78510000.0
2008-06-10 16:55:00,78.108,78.139,78.107,78.119,47540000.0
2008-06-10 16:56:00,78.132,78.139,78.1,78.112,38010000.0
2008-06-10 16:57:00,78.133,78.143,78.102,78.118,49420000.0
2008-06-10 16:58:00,78.12,78.14,78.098,78.119,92660000.0
2008-06-10 16:59:00,78.099,78.137,78.081,78.122,87830000.0
2008-06-10 17:00:00,78.099,78.128,78.089,78.11,62390000.0
2008-06-10 17:01:00,78.124,78.124,78.089,78.108,87890000.0
2008-06-10 17:02:00,78.082,78.103,78.082,78.085,59800000.0
2008-06-10 17:03:00,78.117,78.117,78.064,78.064,81600000.0
2008-06-10 17:04:00,78.068,78.086,78.039,78.084,77790000.0
2008-06-10 17:05:00,78.066,78.091,78.048,78.058,70810000.0
2008-06-10 17:06:00,78.064,78.094,78.047,78.061,86180000.0
2008-06-10 17:07:00,78.03,78.082,78.03,78.082,65950000.0
2008-06-10 17:08:00,78.081,78.099,78.075,78.096,40210000.0
2008-06-10 17:09:00,78.112,78.112,78.057,78.071,73900000.0
2008-06-10 17:10:00,78.08,78.119,78.078,78.115,61640000.0
2008-06-10 17:11:00,78.089,78.11,78.073,78.073,95840000.0
2008-06-10 17:12:00,78.105,78.109,78.077,78.081,29030000.0
2008-06-10 17:13:00,78.091,78.11,78.074,78.074,92130000.0
2008-06-10 17:14:00,78.095,78.104,78.078,78.104,16600000.0
2008-06-10 17:15:00,78.098,78.112,78.083,78.092,13750000.0
2008-06-10 17:16:00,78.108,78.111,78.079,78.079,14680000.0
2008-06-10 17:17:00,78.103,78.107,78.086,78.095,18640000.0
2008-06-10 17:18:00,78.089,78.11,78.085,78.107,78650000.0
2008-06-10 17:19:00,78.08,78.086,78.08,78.086,80580000.0
2008-06-10 17:20:00,78.102,78.133,78.102,78.11,32660000.0
2008-06-10 17:21:00,78.134,78.134,78.087,78.096,37470000.0
2008-06-10 17:22:00,78.069,78.089,78.063,78.07,31640000.0
2008-06-10 17:23:00,78.069,78.081,78.061,78.068,14510000.0
2008-06-10 17:24:00,78.076,78.077,78.037,78.077,47420000.0
2008-06-10 17:25:00,78.072,78.097,78.057,78.061,42010000.0
2008-06-10 17:26:00,78.067,78.088,78.047,78.047,56020000.0
2008-06-10 17:27:00,78.067,78.079,78.046,78.073,99160000.0
2008-06-10 17:28:00,78.084,78.091,78.064,78.071,52460000.0
2008-06-10 17:29:00,78.078,78.109,78.07,78.071,41130000.0
2008-06-10 17:30:00,78.088,78.096,78.003,78.056,58750000.0
2008-06-10 17:31:00,78.023,78.03,77.997,78.011,56430000.0
2008-06-10 17:32:00,78.024,78.044,78.018,78.022,84130000.0
2008-06-10 17:33:00,78.035,78.035,78.005,78.009,72980000.0
2008-06-10 17:34:00,78.022,78.052,78.017,78.02,100020000.0
2008-06-10 17:35:00,78.032,78.059,78.027,78.059,150640000.0
2008-06-10 17:36:00,78.073,78.101,78.048,78.101,44990000.0
2008-06-10 17:37:00,78.096,78.102,78.069,78.086,45880000.0
2008-06-10 17:38:00,78.096,78.102,78.076,78.093,38840000.0
2008-06-10 17:39:00,78.103,78.115,78.061,78.064,39500000.0
2008-06-10 17:40:00,78.062,78.109,78.062,78.1,42260000.0
2008-06-10 17:41:00,78.103,78.116,78.092,78.092,13390000.0
2008-06-10 17:42:00,78.108,78.119,78.104,78.104,26680000.0
2008-06-10 17:43:00,78.116,78.116,78.103,78.103,82820000.0
2008-06-10 17:44:00,78.093,78.131,78.093,78.131,26950000.0
2008-06-10 17:45:00,78.131,78.138,78.117,78.138,66100000.0
2008-06-10 17:46:00,78.119,78.122,78.103,78.108,40610000.0
2008-06-10 17:47:00,78.103,78.131,78.103,78.105,51500000.0
2008-06-10 17:48:00,78.128,78.14,78.104,78.126,60060000.0
2008-06-10 17:49:00,78.121,78.144,78.116,78.128,82820000.0
2008-06-10 17:50:00,78.128,78.14,78.124,78.134,65490000.0
2008-06-10 17:51:00,78.138,78.138,78.093,78.093,41930000.0
2008-06-10 17:52:00,78.098,78.125,78.095,78.103,15970000.0
2008-06-10 17:53:00,78.092,78.1,78.079,78.086,16210000.0
2008-06-10 17:54:00,78.106,78.113,78.092,78.107,37610000.0
2008-06-10 17:55:00,78.102,78.129,78.096,78.116,98710000.0
2008-06-10 17:56:00,78.107,78.118,78.07,78.083,45320000.0
2008-06-10 17:57:00,78.065,78.078,78.057,78.065,18830000.0
2008-06-10 17:58:00,78.072,78.086,78.065,78.071,16580000.0
2008-06-10 17:59:00,78.072,78.072,78.053,78.059,70300000.0
2008-06-10 18:00:00,78.089,78.101,78.072,78.073,37470000.0
2008-06-10 18:01:00,78.081,78.092,78.074,78.074,34740000.0
2008-06-10 18:02:00,78.084,78.087,78.057,78.076,46230000.0
2008-06-10 18:03:00,78.088,78.093,78.052,78.065,102700000.0
2008-06-10 18:04:00,78.08,78.091,78.064,78.089,87620000.0
2008-06-10 18:05:00,78.056,78.071,78.044,78.044,61830000.0
2008-06-10 18:06:00,78.064,78.064,78.045,78.056,61760000.0
2008-06-10 18:07:00,78.05,78.072,78.05,78.072,64660000.0
2008-06-10 18:08:00,78.04,78.082,78.04,78.04,114270000.0
2008-06-10 18:09:00,78.052,78.067,78.027,78.032,71140000.0
2008-06-10 18:10:00,78.042,78.113,78.042,78.113,15210000.0
2008-06-10 18:11:00,78.11,78.134,78.11,78.115,10000000.0
2008-06-10 18:12:00,78.132,78.151,78.123,78.123,128940000.0
2008-06-10 18:13:00,78.139,78.151,78.124,78.151,93400000.0
2008-06-10 18:14:00,78.161,78.161,78.129,78.129,83460000.0
2008-06-10 18:15:00,78.149,78.168,78.128,78.164,103100000.0
2008-06-10 18:16:00,78.133,78.168,78.133,78.147,74120000.0
2008-06-10 18:17:00,78.156,78.17,78.137,78.164,93340000.0
2008-06-10 18:18:00,78.161,78.161,78.125,78.149,15620000.0
2008-06-10 18:19:00,78.127,78.14,78.107,78.12,73020000.0
2008-06-10 18:20:00,78.128,78.141,78.107,78.11,101650000.0
2008-06-10 18:21:00,78.139,78.142,78.118,78.142,64900000.0
2008-06-10 18:22:00,78.135,78.14,78.106,78.119,87660000.0
2008-06-10 18:23:00,78.133,78.164,78.128,78.132,19540000.0
2008-06-10 18:24:00,78.146,78.152,78.127,78.138,68530000.0
2008-06-10 18:25:00,78.128,78.14,78.115,78.135,85990000.0
2008-06-10 18:26:00,78.112,78.127,78.112,78.115,7700000.0
2008-06-10 18:27:00,78.132,78.132,78.106,78.115,93410000.0
2008-06-10 18:28:00,78.117,78.131,78.115,78.131,10760000.0
2008-06-10 18:29:00,78.125,78.132,78.113,78.127,140670000.0
2008-06-10 18:30:00,78.144,78.15,78.115,78.12,90190000.0
2008-06-10 18:31:00,78.13,78.141,78.123,78.13,75700000.0
2008-06-10 18:32:00,78.133,78.143,78.105,78.134,89440000.0
2008-06-10 18:33:00,78.121,78.15,78.12,78.144,93690000.0
2008-06-10 18:34:00,78.13,78.144,78.13,78.141,81430000.0
2008-06-10 18:35:00,78.134,78.15,78.134,78.138,13940000.0
2008-06-10 18:36:00,78.161,78.161,78.135,78.141,60720000.0
2008-06-10 18:37:00,78.13,78.137,78.13,78.136,56180000.0
2008-06-10 18:38:00,78.122,78.135,78.122,78.135,82780000.0
2008-06-10 18:39:00,78.135,78.135,78.1,78.1,91140000.0
2008-06-10 18:40:00,78.117,78.12,78.103,78.113,124540000.0
2008-06-10 18:41:00,78.101,78.114,78.101,78.114,44790000.0
2008-06-10 18:42:00,78.11,78.11,78.087,78.105,60620000.0
2008-06-10 18:43:00,78.1,78.107,78.091,78.091,83260000.0
2008-06-10 18:44:00,78.091,78.099,78.08,78.099,9840000.0
2008-06-10 18:45:00,78.124,78.124,78.099,78.103,34360000.0
2008-06-10 18:46:00,78.092,78.105,78.092,78.105,82940000.0
2008-06-10 18:47:00,78.102,78.112,78.097,78.108,44450000.0
2008-06-10 18:48:00,78.103,78.116,78.099,78.116,14470000.0
2008-06-10 18:49:00,78.131,78.131,78.119,78.124,10890000.0
2008-06-10 18:50:00,78.121,78.127,78.119,78.119,35190000.0
2008-06-10 18:51:00,78.127,78.143,78.123,78.132,52500000.0
2008-06-10 18:52:00,78.137,78.144,78.133,78.143,65410000.0
2008-06-10 18:53:00,78.13,78.144,78.13,78.144,42510000.0
2008-06-10 18:54:00,78.144,78.144,78.127,78.127,43580000.0
2008-06-10 18:55:00,78.143,78.17,78.143,78.143,86960000.0
2008-06-10 18:56:00,78.153,78.163,78.142,78.142,94540000.0
2008-06-10 18:57:00,78.161,78.17,78.146,78.159,158660000.0
2008-06-10 18:58:00,78.15,78.157,78.15,78.157,68090000.0
2008-06-10 18:59:00,78.136,78.141,78.101,78.101,74980000.0
2008-06-10 19:00:00,78.119,78.124,78.104,78.111,29010000.0
2008-06-10 19:01:00,78.101,78.124,78.101,78.102,45810000.0
2008-06-10 19:02:00,78.092,78.104,78.092,78.101,45940000.0
2008-06-10 19:03:00,78.119,78.123,78.105,78.115,132250000.0
2008-06-10 19:04:00,78.115,78.115,78.1,78.1,83070000.0
2008-06-10 19:05:00,78.102,78.117,78.078,78.114,34560000.0
2008-06-10 19:06:00,78.133,78.133,78.086,78.091,46470000.0
2008-06-10 19:07:00,78.12,78.121,78.102,78.108,19970000.0
2008-06-10 19:08:00,78.118,78.129,78.102,78.128,64950000.0
2008-06-10 19:09:00,78.139,78.141,78.125,78.129,49020000.0
2008-06-10 19:10:00,78.137,78.154,78.106,78.129,112320000.0
2008-06-10 19:11:00,78.122,78.149,78.122,78.123,142230000.0
2008-06-10 19:12:00,78.148,78.152,78.128,78.131,54220000.0
2008-06-10 19:13:00,78.127,78.168,78.127,78.163,112160000.0
2008-06-10 19:14:00,78.156,78.17,78.145,78.167,109750000.0
2008-06-10 19:15:00,78.166,78.175,78.152,78.167,91040000.0
2008-06-10 19:16:00,78.162,78.201,78.162,78.196,61410000.0
2008-06-10 19:17:00,78.17,78.18,78.159,78.159,39870000.0
2008-06-10 19:18:00,78.19,78.19,78.17,78.178,12020000.0
2008-06-10 19:19:00,78.2,78.208,78.171,78.196,52960000.0
2008-06-10 19:20:00,78.19,78.197,78.18,78.185,16340000.0
2008-06-10 19:21:00,78.214,78.214,78.191,78.191,39250000.0
2008-06-10 19:22:00,78.181,78.191,78.171,78.171,48400000.0
2008-06-10 19:23:00,78.183,78.195,78.18,78.18,71500000.0
2008-06-10 19:24:00,78.201,78.202,78.18,78.202,117690000.0
2008-06-10 19:25:00,78.18,78.192,78.171,78.183,63720000.0
2008-06-10 19:26:00,78.206,78.213,78.193,78.2,70480000.0
2008-06-10 19:27:00,78.206,78.211,78.183,78.19,104170000.0
2008-06-10 19:28:00,78.202,78.206,78.174,78.188,131250000.0
2008-06-10 19:29:00,78.185,78.198,78.172,78.18,16150000.0
2008-06-10 19:30:00,78.184,78.184,78.161,78.169,131190000.0
2008-06-10 19:31:00,78.156,78.169,78.146,78.148,105810000.0
2008-06-10 19:32:00,78.143,78.169,78.143,78.169,60760000.0
2008-06-10 19:33:00,78.178,78.192,78.172,78.179,91450000.0
2008-06-10 19:34:00,78.182,78.182,78.163,78.163,5670000.0
2008-06-10 19:35:00,78.164,78.164,78.133,78.148,74750000.0
2008-06-10 19:36:00,78.144,78.162,78.135,78.162,71800000.0
2008-06-10 19:37:00,78.143,78.17,78.143,78.149,59640000.0
2008-06-10 19:38:00,78.161,78.161,78.133,78.147,69580000.0
2008-06-10 19:39:00,78.154,78.157,78.134,78.134,53850000.0
2008-06-10 19:40:00,78.143,78.168,78.139,78.15,126600000.0
2008-06-10 19:41:00,78.144,78.159,78.144,78.15,90270000.0
2008-06-10 19:42:00,78.15,78.161,78.134,78.134,108690000.0
2008-06-10 19:43:00,78.135,78.139,78.132,78.139,83480000.0
2008-06-10 19:44:00,78.132,78.137,78.131,78.137,81710000.0
2008-06-10 19:45:00,78.146,78.17,78.142,78.17,56950000.0
2008-06-10 19:46:00,78.144,78.17,78.144,78.151,57500000.0
2008-06-10 19:47:00,78.153,78.175,78.153,78.175,69850000.0
2008-06-10 19:48:00,78.157,78.163,78.141,78.151,91950000.0
2008-06-10 19:49:00,78.159,78.172,78.144,78.151,70160000.0
2008-06-10 19:50:00,78.171,78.171,78.146,78.15,66310000.0
2008-06-10 19:51:00,78.166,78.17,78.143,78.149,75140000.0
2008-06-10 19:52:00,78.175,78.175,78.143,78.143,72240000.0
2008-06-10 19:53:00,78.144,78.144,78.104,78.119,76200000.0
2008-06-10 19:54:00,78.102,78.127,78.102,78.126,43400000.0
2008-06-10 19:55:00,78.139,78.16,78.125,78.14,69620000.0
2008-06-10 19:56:00,78.143,78.143,78.132,78.132,5640000.0
2008-06-10 19:57:00,78.233,78.233,78.118,78.118,9200000.0
2008-06-10 19:58:00,78.107,78.107,78.101,78.101,85060000.0
2008-06-10 19:59:00,78.087,78.093,78.082,78.088,24720000.0
2008-06-10 20:00:00,78.105,78.141,78.105,78.128,90030000.0
2008-06-10 20:01:00,78.118,78.141,78.1,78.141,65580000.0
2008-06-10 20:02:00,78.137,78.139,78.116,78.121,50400000.0
2008-06-10 20:03:00,78.134,78.14,78.097,78.14,39240000.0
2008-06-10 20:04:00,78.136,78.142,78.114,78.126,45800000.0
2008-06-10 20:05:00,78.117,78.131,78.112,78.12,50630000.0
2008-06-10 20:06:00,78.127,78.134,78.103,78.118,96240000.0
2008-06-10 20:07:00,78.145,78.145,78.116,78.122,72870000.0
2008-06-10 20:08:00,78.132,78.132,78.093,78.102,101330000.0
2008-06-10 20:09:00,78.121,78.142,78.108,78.108,78480000.0
2008-06-10 20:10:00,78.119,78.136,78.102,78.12,107630000.0
2008-06-10 20:11:00,78.143,78.143,78.108,78.113,96290000.0
2008-06-10 20:12:00,78.11,78.11,78.093,78.093,12660000.0
2008-06-10 20:13:00,78.093,78.113,78.093,78.113,125740000.0
2008-06-10 20:14:00,78.097,78.124,78.097,78.121,9020000.0
2008-06-10 20:15:00,78.13,78.13,78.097,78.11,75250000.0
2008-06-10 20:16:00,78.094,78.112,78.084,78.09,117490000.0
2008-06-10 20:17:00,78.085,78.105,78.075,78.082,111200000.0
2008-06-10 20:18:00,78.086,78.088,78.068,78.072,72480000.0
2008-06-10 20:19:00,78.085,78.109,78.078,78.081,106700000.0
2008-06-10 20:20:00,78.085,78.12,78.085,78.091,126340000.0
2008-06-10 20:21:00,78.106,78.123,78.09,78.09,99270000.0
2008-06-10 20:22:00,78.093,78.109,78.09,78.096,112720000.0
2008-06-10 20:23:00,78.1,78.103,78.089,78.093,83660000.0
2008-06-10 20:24:00,78.119,78.128,78.092,78.113,33580000.0
2008-06-10 20:25:00,78.085,78.115,78.08,78.115,42570000.0
2008-06-10 20:26:00,78.083,78.089,78.069,78.075,100860000.0
2008-06-10 20:27:00,78.095,78.095,78.073,78.086,100580000.0
2008-06-10 20:28:00,78.11,78.11,78.092,78.101,84000000.0
2008-06-10 20:29:00,78.104,78.106,78.097,78.098,116000000.0
2008-06-10 20:30:00,78.133,78.133,78.118,78.119,108420000.0
2008-06-10 20:31:00,78.084,78.104,78.08,78.081,89710000.0
2008-06-10 20:32:00,78.059,78.069,78.056,78.059,98830000.0
2008-06-10 20:33:00,78.084,78.084,78.068,78.068,7550000.0
2008-06-10 20:34:00,78.075,78.096,78.07,78.089,60550000.0
2008-06-10 20:35:00,78.101,78.109,78.074,78.109,117240000.0
2008-06-10 20:36:00,78.102,78.102,78.066,78.068,90800000.0
2008-06-10 20:37:00,78.075,78.094,78.075,78.088,56520000.0
2008-06-10 20:38:00,78.073,78.075,78.058,78.066,109880000.0
2008-06-10 20:39:00,78.095,78.109,78.095,78.102,11540000.0
2008-06-10 20:40:00,78.096,78.113,78.084,78.091,113650000.0
2008-06-10 20:41:00,78.097,78.108,78.093,78.105,110090000.0
2008-06-10 20:42:00,78.116,78.133,78.106,78.119,81630000.0
2008-06-10 20:43:00,78.109,78.127,78.094,78.094,56640000.0
2008-06-10 20:44:00,78.098,78.114,78.098,78.114,55320000.0
2008-06-10 20:45:00,78.113,78.113,78.092,78.092,78380000.0
2008-06-10 20:46:00,78.099,78.111,78.096,78.1,75990000.0
2008-06-10 20:47:00,78.105,78.109,78.098,78.101,82720000.0
2008-06-10 20:48:00,78.118,78.134,78.114,78.114,49940000.0
2008-06-10 20:49:00,78.129,78.13,78.127,78.127,62110000.0
2008-06-10 20:50:00,78.098,78.108,78.084,78.096,98510000.0
2008-06-10 20:51:00,78.096,78.101,78.065,78.095,89850000.0
2008-06-10 20:52:00,78.069,78.077,78.068,78.077,71480000.0
2008-06-10 20:53:00,78.082,78.082,78.062,78.075,48290000.0
2008-06-10 20:54:00,78.077,78.085,78.077,78.085,48930000.0
2008-06-10 20:55:00,78.08,78.092,78.068,78.068,75190000.0
2008-06-10 20:56:00,78.082,78.117,78.082,78.104,119700000.0
2008-06-10 20:57:00,78.099,78.099,78.084,78.088,9810000.0
2008-06-10 20:58:00,78.078,78.09,78.074,78.09,10420000.0
2008-06-10 20:59:00,78.088,78.098,78.077,78.097,89900000.0
2008-06-10 21:00:00,78.103,78.103,78.08,78.08,97890000.0
2008-06-10 21:01:00,78.09,78.095,78.088,78.088,56500000.0
2008-06-10 21:02:00,78.093,78.093,78.076,78.087,87380000.0
2008-06-10 21:03:00,78.101,78.103,78.083,78.083,56700000.0
2008-06-10 21:04:00,78.088,78.095,78.088,78.09,62280000.0
2008-06-10 21:06:00,78.101,78.101,78.068,78.068,92600000.0
2008-06-10 21:08:00,78.067,78.075,78.061,78.075,152120000.0
2008-06-10 21:09:00,78.095,78.095,78.062,78.062,89300000.0
2008-06-10 21:10:00,78.065,78.065,78.053,78.053,88670000.0
2008-06-10 21:11:00,78.061,78.064,78.041,78.041,118890000.0
2008-06-10 21:12:00,78.043,78.059,78.043,78.052,131730000.0
2008-06-10 21:13:00,78.044,78.044,78.044,78.044,1500000.0
2008-06-10 21:14:00,78.061,78.066,78.06,78.066,82490000.0
2008-06-10 21:15:00,78.091,78.091,78.051,78.054,9130000.0
2008-06-10 21:16:00,78.064,78.064,78.054,78.055,64350000.0
2008-06-10 21:17:00,78.059,78.07,78.052,78.052,146240000.0
2008-06-10 21:18:00,78.059,78.065,78.046,78.065,199790000.0
2008-06-10 21:19:00,78.052,78.052,78.038,78.042,111290000.0
2008-06-10 21:20:00,78.044,78.044,78.032,78.032,87170000.0
2008-06-10 21:21:00,78.045,78.05,78.033,78.033,91180000.0
2008-06-10 21:22:00,78.039,78.041,78.032,78.034,108330000.0
2008-06-10 21:23:00,78.024,78.041,78.022,78.025,82620000.0
2008-06-10 21:24:00,78.044,78.05,78.03,78.047,141500000.0
2008-06-10 21:25:00,78.053,78.053,78.047,78.047,8070000.0
2008-06-10 21:26:00,78.052,78.052,78.044,78.045,112430000.0
2008-06-10 21:27:00,78.062,78.062,78.043,78.043,150100000.0
2008-06-10 21:28:00,78.048,78.053,78.037,78.037,107260000.0
2008-06-10 21:29:00,78.041,78.041,78.031,78.032,106490000.0
2008-06-10 21:30:00,78.049,78.062,78.046,78.051,63510000.0
2008-06-10 21:31:00,78.04,78.055,78.04,78.046,66870000.0
2008-06-10 21:32:00,78.054,78.054,78.045,78.045,124580000.0
2008-06-10 21:33:00,78.061,78.061,78.049,78.055,81570000.0
2008-06-10 21:34:00,78.048,78.053,78.042,78.042,111430000.0
2008-06-10 21:35:00,78.045,78.045,78.037,78.043,65970000.0
2008-06-10 21:36:00,78.051,78.051,78.033,78.033,118150000.0
2008-06-10 21:37:00,78.034,78.038,78.031,78.038,79590000.0
2008-06-10 21:39:00,78.054,78.054,78.014,78.022,88800000.0
2008-06-10 21:40:00,78.023,78.023,78.015,78.02,87620000.0
2008-06-10 21:41:00,78.013,78.018,78.011,78.012,68420000.0
2008-06-10 21:42:00,78.023,78.028,78.021,78.024,110660000.0
2008-06-10 21:43:00,78.018,78.02,78.014,78.016,103860000.0
2008-06-10 21:45:00,78.047,78.047,78.022,78.036,73050000.0
2008-06-10 21:46:00,78.048,78.048,78.039,78.039,10890000.0
2008-06-10 21:47:00,78.055,78.055,78.041,78.041,99860000.0
2008-06-10 21:48:00,78.059,78.059,78.054,78.054,3010000.0
2008-06-10 21:49:00,78.056,78.056,78.056,78.056,1690000.0
2008-06-10 21:50:00,78.05,78.066,78.041,78.066,91800000.0
2008-06-10 21:51:00,78.088,78.09,78.082,78.084,116520000.0
2008-06-10 21:52:00,78.075,78.085,78.075,78.079,43690000.0
2008-06-10 21:53:00,78.091,78.104,78.091,78.101,107710000.0
2008-06-10 21:54:00,78.116,78.116,78.094,78.097,70740000.0
2008-06-10 21:55:00,78.085,78.09,78.085,78.085,104800000.0
2008-06-10 21:56:00,78.08,78.087,78.073,78.073,106340000.0
2008-06-10 21:57:00,78.096,78.097,78.085,78.088,81850000.0
2008-06-10 21:58:00,78.077,78.08,78.074,78.078,62500000.0
2008-06-10 21:59:00,78.07,78.079,78.069,78.073,61710000.0
2008-06-10 22:00:00,78.102,78.102,78.073,78.082,123890000.0
2008-06-10 22:01:00,78.085,78.086,78.079,78.082,99080000.0
2008-06-10 22:03:00,78.095,78.095,78.078,78.078,126270000.0
2008-06-10 22:05:00,78.085,78.088,78.079,78.086,76510000.0
2008-06-10 22:06:00,78.108,78.111,78.107,78.109,114830000.0
2008-06-10 22:08:00,78.097,78.099,78.093,78.098,69750000.0
2008-06-10 22:09:00,78.118,78.118,78.11,78.11,78550000.0
2008-06-10 22:10:00,78.118,78.118,78.107,78.107,97950000.0
2008-06-10 22:11:00,78.096,78.107,78.093,78.094,71010000.0
2008-06-10 22:12:00,78.109,78.109,78.084,78.088,13370000.0
2008-06-10 22:13:00,78.099,78.1,78.097,78.1,80900000.0
2008-06-10 22:14:00,78.088,78.09,78.086,78.088,60090000.0
2008-06-10 22:15:00,78.111,78.111,78.095,78.095,6570000.0
2008-06-10 22:17:00,78.071,78.092,78.071,78.088,74750000.0
2008-06-10 22:18:00,78.105,78.105,78.073,78.073,123470000.0
2008-06-10 22:21:00,78.073,78.085,78.072,78.083,86110000.0
2008-06-10 22:22:00,78.069,78.082,78.069,78.071,49860000.0
2008-06-10 22:23:00,78.086,78.086,78.071,78.071,95830000.0
2008-06-10 22:24:00,78.088,78.09,78.082,78.084,64650000.0
2008-06-10 22:25:00,78.077,78.088,78.069,78.086,16910000.0
2008-06-10 22:26:00,78.091,78.091,78.072,78.072,96500000.0
2008-06-10 22:27:00,78.089,78.09,78.087,78.09,106530000.0
2008-06-10 22:28:00,78.098,78.099,78.097,78.099,45380000.0
2008-06-10 22:29:00,78.098,78.186,78.098,78.186,51780000.0
2008-06-10 22:30:00,78.202,78.202,78.114,78.12,109950000.0
2008-06-10 22:31:00,78.099,78.106,78.098,78.106,136020000.0
2008-06-10 22:32:00,78.097,78.097,78.09,78.091,93740000.0
2008-06-10 22:33:00,78.105,78.105,78.091,78.091,95580000.0
2008-06-10 22:34:00,78.101,78.114,78.089,78.095,84890000.0
2008-06-10 22:35:00,78.099,78.1,78.091,78.1,99780000.0
2008-06-10 22:36:00,78.124,78.13,78.121,78.129,109680000.0
2008-06-10 22:37:00,78.088,78.102,78.081,78.097,74080000.0
2008-06-10 22:38:00,78.088,78.09,78.087,78.088,49480000.0
2008-06-10 22:39:00,78.108,78.109,78.107,78.109,34370000.0
2008-06-10 22:41:00,78.101,78.101,78.097,78.099,83510000.0
2008-06-10 22:42:00,78.101,78.101,78.093,78.097,9960000.0
2008-06-10 22:43:00,78.106,78.106,78.099,78.106,75600000.0
2008-06-10 22:44:00,78.115,78.117,78.11,78.117,80470000.0
2008-06-10 22:45:00,78.132,78.132,78.115,78.12,55610000.0
2008-06-10 22:46:00,78.112,78.124,78.111,78.118,15030000.0
2008-06-10 22:47:00,78.129,78.13,78.125,78.129,86520000.0
2008-06-10 22:48:00,78.134,78.148,78.126,78.148,9020000.0
2008-06-10 22:49:00,78.147,78.156,78.143,78.156,12070000.0
2008-06-10 22:50:00,78.143,78.144,78.122,78.143,69880000.0
2008-06-10 22:51:00,78.137,78.149,78.123,78.132,36150000.0
2008-06-10 22:52:00,78.14,78.151,78.132,78.139,77390000.0
2008-06-10 22:53:00,78.124,78.129,78.124,78.127,62900000.0
2008-06-10 22:54:00,78.149,78.149,78.109,78.12,97670000.0
2008-06-10 22:55:00,78.125,78.125,78.113,78.118,30080000.0
2008-06-10 22:56:00,78.134,78.153,78.134,78.144,99100000.0
2008-06-10 22:57:00,78.166,78.166,78.155,78.164,114360000.0
2008-06-10 22:58:00,78.157,78.164,78.152,78.158,99710000.0
2008-06-10 22:59:00,78.166,78.166,78.158,78.163,63580000.0
2008-06-10 23:00:00,78.183,78.183,78.162,78.162,106330000.0
2008-06-10 23:01:00,78.148,78.163,78.148,78.159,81100000.0
2008-06-10 23:02:00,78.149,78.15,78.147,78.148,84700000.0
2008-06-10 23:03:00,78.167,78.167,78.147,78.149,31240000.0
2008-06-10 23:04:00,78.136,78.137,78.131,78.137,45350000.0
2008-06-10 23:05:00,78.148,78.148,78.131,78.138,33150000.0
2008-06-10 23:06:00,78.169,78.169,78.167,78.169,15070000.0
2008-06-10 23:07:00,78.147,78.147,78.139,78.139,50320000.0
2008-06-10 23:08:00,78.145,78.145,78.132,78.132,50780000.0
2008-06-10 23:09:00,78.15,78.15,78.147,78.148,61420000.0
2008-06-10 23:11:00,78.137,78.139,78.136,78.139,50920000.0
2008-06-10 23:12:00,78.158,78.159,78.157,78.158,43820000.0
2008-06-10 23:14:00,78.146,78.146,78.14,78.14,57370000.0
2008-06-10 23:15:00,78.177,78.177,78.167,78.169,85290000.0
2008-06-10 23:16:00,78.129,78.138,78.129,78.136,78440000.0
2008-06-10 23:17:00,78.146,78.148,78.14,78.14,110820000.0
2008-06-10 23:18:00,78.16,78.16,78.135,78.145,162980000.0
2008-06-10 23:19:00,78.139,78.144,78.139,78.143,44390000.0
2008-06-10 23:20:00,78.14,78.144,78.137,78.137,49860000.0
2008-06-10 23:21:00,78.145,78.145,78.139,78.139,39490000.0
2008-06-10 23:22:00,78.145,78.146,78.138,78.146,38430000.0
2008-06-10 23:23:00,78.136,78.136,78.129,78.134,48930000.0
2008-06-10 23:24:00,78.163,78.163,78.141,78.141,11470000.0
2008-06-10 23:25:00,78.153,78.153,78.124,78.124,28760000.0
2008-06-10 23:26:00,78.125,78.129,78.119,78.129,83810000.0
2008-06-10 23:27:00,78.133,78.133,78.122,78.127,31880000.0
2008-06-10 23:30:00,78.138,78.139,78.136,78.138,52430000.0
2008-06-10 23:33:00,78.15,78.15,78.145,78.146,58880000.0
2008-06-10 23:34:00,78.146,78.147,78.138,78.138,47100000.0
2008-06-10 23:35:00,78.148,78.155,78.147,78.147,44020000.0
2008-06-10 23:36:00,78.165,78.166,78.165,78.166,16160000.0
2008-06-10 23:37:00,78.137,78.146,78.137,78.146,36420000.0
2008-06-10 23:38:00,78.156,78.157,78.149,78.149,94570000.0
2008-06-10 23:39:00,78.166,78.166,78.151,78.151,45990000.0
2008-06-10 23:40:00,78.157,78.157,78.149,78.15,40640000.0
2008-06-10 23:41:00,78.14,78.147,78.138,78.138,111660000.0
2008-06-10 23:42:00,78.143,78.143,78.122,78.129,80800000.0
2008-06-10 23:43:00,78.121,78.136,78.121,78.127,36140000.0
2008-06-10 23:45:00,78.155,78.155,78.129,78.13,9210000.0
2008-06-10 23:46:00,78.118,78.127,78.117,78.127,98160000.0
2008-06-10 23:48:00,78.148,78.15,78.146,78.148,60960000.0
2008-06-10 23:49:00,78.12,78.127,78.119,78.125,56950000.0
2008-06-10 23:50:00,78.118,78.129,78.118,78.124,52730000.0
2008-06-10 23:51:00,78.145,78.148,78.145,78.146,113930000.0
2008-06-10 23:53:00,78.118,78.12,78.117,78.117,81300000.0
2008-06-10 23:54:00,78.138,78.139,78.136,78.139,80940000.0
2008-06-10 23:55:00,78.104,78.118,78.103,78.116,127080000.0
2008-06-10 23:56:00,78.099,78.099,78.096,78.098,98700000.0
2008-06-10 23:57:00,78.129,78.131,78.127,78.128,81170000.0
2008-06-10 23:59:00,78.087,78.088,78.084,78.087,72010000.0
2008-06-11 00:00:00,78.113,78.113,78.077,78.089,89410000.0
2008-06-11 00:01:00,78.098,78.098,78.09,78.095,79810000.0
2008-06-11 00:02:00,78.092,78.097,78.091,78.097,64130000.0
2008-06-11 00:03:00,78.127,78.127,78.1,78.1,97310000.0
2008-06-11 00:06:00,78.13,78.13,78.127,78.128,67000000.0
2008-06-11 00:09:00,78.129,78.131,78.127,78.128,81270000.0
2008-06-11 00:12:00,78.089,78.097,78.089,78.097,128900000.0
2008-06-11 00:15:00,78.096,78.096,78.089,78.089,94720000.0
2008-06-11 00:18:00,78.118,78.118,78.117,78.118,21140000.0
2008-06-11 00:21:00,78.134,78.134,78.103,78.103,78880000.0
2008-06-11 00:22:00,78.118,78.119,78.116,78.117,88590000.0
2008-06-11 00:23:00,78.096,78.101,78.094,78.095,114000000.0
2008-06-11 00:24:00,78.115,78.118,78.114,78.116,43610000.0
2008-06-11 00:25:00,78.085,78.095,78.082,78.087,58590000.0
2008-06-11 00:26:00,78.098,78.099,78.093,78.099,75200000.0
2008-06-11 00:27:00,78.105,78.105,78.07,78.07,82840000.0
2008-06-11 00:28:00,78.086,78.086,78.071,78.072,28810000.0
2008-06-11 00:30:00,78.089,78.091,78.088,78.088,50050000.0
2008-06-11 00:31:00,78.089,78.089,78.086,78.086,71690000.0
2008-06-11 00:32:00,78.076,78.08,78.076,78.078,72550000.0
2008-06-11 00:33:00,78.105,78.105,78.089,78.089,38450000.0
2008-06-11 00:34:00,78.079,78.087,78.078,78.087,55080000.0
2008-06-11 00:35:00,78.099,78.1,78.097,78.098,70230000.0
2008-06-11 00:36:00,78.106,78.108,78.105,78.108,43620000.0
2008-06-11 00:37:00,78.088,78.088,78.085,78.085,47150000.0
2008-06-11 00:38:00,78.078,78.088,78.074,78.085,86050000.0
2008-06-11 00:39:00,78.086,78.086,78.079,78.079,96180000.0
2008-06-11 00:40:00,78.086,78.087,78.079,78.08,152420000.0
2008-06-11 00:42:00,78.109,78.11,78.107,78.108,76500000.0
2008-06-11 00:43:00,78.069,78.069,78.069,78.069,2070000.0
2008-06-11 00:44:00,78.061,78.067,78.061,78.067,35980000.0
2008-06-11 00:45:00,78.087,78.087,78.082,78.082,50450000.0
2008-06-11 00:47:00,78.087,78.089,78.084,78.088,88570000.0
2008-06-11 00:48:00,78.083,78.083,78.071,78.071,36060000.0
2008-06-11 00:50:00,78.075,78.076,78.072,78.072,10150000.0
2008-06-11 00:51:00,78.059,78.06,78.057,78.06,71560000.0
2008-06-11 00:54:00,78.097,78.1,78.097,78.099,143390000.0
2008-06-11 00:55:00,78.061,78.067,78.061,78.066,60460000.0
2008-06-11 00:56:00,78.088,78.089,78.085,78.087,117010000.0
2008-06-11 00:57:00,78.107,78.108,78.099,78.099,105780000.0
2008-06-11 01:00:00,78.123,78.123,78.091,78.091,44580000.0
2008-06-11 01:01:00,78.078,78.079,78.076,78.078,27240000.0
2008-06-11 01:02:00,78.069,78.07,78.067,78.068,55310000.0
2008-06-11 01:03:00,78.088,78.09,78.087,78.089,31660000.0
2008-06-11 01:04:00,78.079,78.079,78.077,78.079,36300000.0
2008-06-11 01:06:00,78.094,78.094,78.072,78.088,74340000.0
2008-06-11 01:07:00,78.095,78.096,78.087,78.094,111050000.0
2008-06-11 01:09:00,78.122,78.122,78.095,78.095,80130000.0
2008-06-11 01:11:00,78.077,78.08,78.074,78.078,129050000.0
2008-06-11 01:12:00,78.097,78.097,78.082,78.082,149810000.0
2008-06-11 01:13:00,78.088,78.09,78.085,78.086,116800000.0
2008-06-11 01:15:00,78.116,78.116,78.103,78.116,53400000.0
2008-06-11 01:16:00,78.103,78.115,78.103,78.11,86470000.0
2008-06-11 01:17:00,78.101,78.124,78.101,78.118,76410000.0
2008-06-11 01:18:00,78.144,78.144,78.129,78.135,66210000.0
2008-06-11 01:19:00,78.145,78.145,78.14,78.14,66730000.0
2008-06-11 01:20:00,78.147,78.147,78.138,78.138,52490000.0
2008-06-11 01:21:00,78.158,78.159,78.157,78.157,58770000.0
2008-06-11 01:22:00,78.132,78.135,78.132,78.135,3190000.0
2008-06-11 01:23:00,78.13,78.134,78.119,78.119,112280000.0
2008-06-11 01:24:00,78.153,78.153,78.122,78.137,87390000.0
2008-06-11 01:25:00,78.122,78.136,78.122,78.136,99770000.0
2008-06-11 01:26:00,78.148,78.153,78.141,78.141,79750000.0
2008-06-11 01:27:00,78.165,78.165,78.135,78.135,83470000.0
2008-06-11 01:28:00,78.138,78.138,78.13,78.13,6580000.0
2008-06-11 01:29:00,78.135,78.135,78.119,78.119,57340000.0
2008-06-11 01:30:00,78.15,78.15,78.123,78.123,5450000.0
2008-06-11 01:31:00,78.111,78.125,78.111,78.125,90430000.0
2008-06-11 01:32:00,78.137,78.14,78.136,78.138,59810000.0
2008-06-11 01:33:00,78.158,78.158,78.138,78.138,13380000.0
2008-06-11 01:34:00,78.147,78.157,78.147,78.147,70110000.0
2008-06-11 01:35:00,78.158,78.165,78.151,78.159,74550000.0
2008-06-11 01:36:00,78.166,78.166,78.147,78.147,68540000.0
2008-06-11 01:37:00,78.14,78.144,78.139,78.139,7590000.0
2008-06-11 01:38:00,78.148,78.148,78.14,78.146,61050000.0
2008-06-11 01:39:00,78.165,78.165,78.133,78.133,93460000.0
2008-06-11 01:40:00,78.119,78.124,78.112,78.119,78070000.0
2008-06-11 01:41:00,78.113,78.135,78.113,78.135,64380000.0
2008-06-11 01:42:00,78.191,78.191,78.145,78.145,58130000.0
2008-06-11 01:44:00,78.165,78.167,78.161,78.161,67660000.0
2008-06-11 01:45:00,78.174,78.174,78.151,78.151,41710000.0
2008-06-11 01:46:00,78.139,78.145,78.139,78.14,39960000.0
2008-06-11 01:47:00,78.147,78.147,78.139,78.146,44200000.0
2008-06-11 01:48:00,78.155,78.155,78.141,78.149,38670000.0
2008-06-11 01:49:00,78.157,78.157,78.148,78.149,101240000.0
2008-06-11 01:50:00,78.138,78.14,78.123,78.127,73170000.0
2008-06-11 01:51:00,78.14,78.14,78.098,78.107,104430000.0
2008-06-11 01:52:00,78.12,78.127,78.12,78.124,86650000.0
2008-06-11 01:53:00,78.117,78.123,78.104,78.104,96130000.0
2008-06-11 01:54:00,78.132,78.132,78.096,78.096,98830000.0
2008-06-11 01:55:00,78.101,78.115,78.101,78.115,99290000.0
2008-06-11 01:56:00,78.123,78.123,78.103,78.108,122420000.0
2008-06-11 01:57:00,78.119,78.127,78.118,78.12,100250000.0
2008-06-11 01:58:00,78.126,78.126,78.119,78.119,78070000.0
2008-06-11 02:00:00,78.126,78.126,78.105,78.12,13720000.0
2008-06-11 02:01:00,78.116,78.12,78.115,78.118,110170000.0
2008-06-11 02:02:00,78.128,78.13,78.126,78.127,72600000.0
2008-06-11 02:03:00,78.144,78.144,78.123,78.123,127620000.0
2008-06-11 02:04:00,78.126,78.126,78.123,78.126,8080000.0
2008-06-11 02:05:00,78.12,78.127,78.118,78.118,92490000.0
2008-06-11 02:06:00,78.14,78.154,78.14,78.154,111920000.0
2008-06-11 02:07:00,78.151,78.165,78.15,78.156,110340000.0
2008-06-11 02:08:00,78.172,78.202,78.172,78.196,100070000.0
2008-06-11 02:09:00,78.205,78.205,78.19,78.197,130330000.0
2008-06-11 02:10:00,78.214,78.214,78.204,78.208,101010000.0
2008-06-11 02:11:00,78.196,78.204,78.179,78.179,81640000.0
2008-06-11 02:12:00,78.192,78.192,78.172,78.172,133560000.0
2008-06-11 02:13:00,78.161,78.167,78.16,78.167,6620000.0
2008-06-11 02:14:00,78.177,78.181,78.175,78.179,129720000.0
2008-06-11 02:15:00,78.202,78.202,78.19,78.195,17950000.0
2008-06-11 02:16:00,78.202,78.202,78.148,78.152,108930000.0
2008-06-11 02:17:00,78.134,78.134,78.121,78.133,74180000.0
2008-06-11 02:18:00,78.153,78.155,78.133,78.133,130210000.0
2008-06-11 02:19:00,78.136,78.137,78.131,78.137,10340000.0
2008-06-11 02:20:00,78.149,78.154,78.143,78.154,140760000.0
2008-06-11 02:21:00,78.165,78.165,78.152,78.159,108970000.0
2008-06-11 02:23:00,78.167,78.171,78.165,78.169,132310000.0
2008-06-11 02:24:00,78.186,78.202,78.186,78.198,12070000.0
2008-06-11 02:25:00,78.187,78.196,78.187,78.195,105260000.0
2008-06-11 02:26:00,78.19,78.197,78.19,78.196,74920000.0
2008-06-11 02:27:00,78.217,78.221,78.215,78.218,129430000.0
2008-06-11 02:28:00,78.208,78.216,78.203,78.203,13710000.0
2008-06-11 02:29:00,78.189,78.196,78.177,78.177,70030000.0
2008-06-11 02:30:00,78.205,78.205,78.189,78.189,97940000.0
2008-06-11 02:31:00,78.196,78.196,78.19,78.194,81640000.0
2008-06-11 02:32:00,78.185,78.194,78.181,78.181,114310000.0
2008-06-11 02:33:00,78.212,78.212,78.183,78.198,104820000.0
2008-06-11 02:34:00,78.191,78.198,78.189,78.198,98390000.0
2008-06-11 02:35:00,78.213,78.231,78.213,78.231,119800000.0
2008-06-11 02:36:00,78.243,78.247,78.232,78.236,105960000.0
2008-06-11 02:37:00,78.244,78.244,78.232,78.236,75150000.0
2008-06-11 02:39:00,78.245,78.247,78.24,78.247,11310000.0
2008-06-11 02:40:00,78.237,78.245,78.237,78.238,102390000.0
2008-06-11 02:41:00,78.248,78.253,78.241,78.246,90790000.0
2008-06-11 02:42:00,78.273,78.273,78.241,78.241,112150000.0
2008-06-11 02:43:00,78.229,78.237,78.229,78.229,100290000.0
2008-06-11 02:44:00,78.238,78.242,78.237,78.238,105790000.0
2008-06-11 02:45:00,78.255,78.255,78.222,78.228,122410000.0
2008-06-11 02:46:00,78.234,78.24,78.231,78.235,110010000.0
2008-06-11 02:47:00,78.23,78.236,78.229,78.229,75170000.0
2008-06-11 02:48:00,78.253,78.256,78.241,78.241,133070000.0
2008-06-11 02:49:00,78.246,78.254,78.243,78.254,9020000.0
2008-06-11 02:50:00,78.248,78.258,78.248,78.257,136990000.0
2008-06-11 02:51:00,78.271,78.271,78.257,78.263,8460000.0
2008-06-11 02:52:00,78.258,78.266,78.251,78.257,103780000.0
2008-06-11 02:53:00,78.248,78.255,78.24,78.255,133860000.0
2008-06-11 02:54:00,78.262,78.265,78.244,78.265,101540000.0
2008-06-11 02:55:00,78.26,78.282,78.259,78.259,76430000.0
2008-06-11 02:56:00,78.266,78.267,78.259,78.267,136250000.0
2008-06-11 02:57:00,78.296,78.296,78.27,78.27,5830000.0
2008-06-11 02:58:00,78.265,78.265,78.25,78.264,114590000.0
2008-06-11 02:59:00,78.259,78.267,78.259,78.265,78990000.0
2008-06-11 03:00:00,78.286,78.288,78.28,78.287,127680000.0
2008-06-11 03:01:00,78.283,78.293,78.281,78.281,12770000.0
2008-06-11 03:02:00,78.275,78.29,78.263,78.287,122910000.0
2008-06-11 03:03:00,78.297,78.297,78.265,78.265,8270000.0
2008-06-11 03:04:00,78.264,78.288,78.264,78.272,14080000.0
2008-06-11 03:05:00,78.257,78.274,78.251,78.258,133470000.0
2008-06-11 03:06:00,78.28,78.28,78.245,78.248,17880000.0
2008-06-11 03:07:00,78.243,78.269,78.243,78.258,15210000.0
2008-06-11 03:08:00,78.265,78.265,78.26,78.26,75160000.0
2008-06-11 03:09:00,78.274,78.274,78.254,78.259,122600000.0
2008-06-11 03:10:00,78.247,78.26,78.247,78.26,4700000.0
2008-06-11 03:11:00,78.261,78.282,78.261,78.271,94400000.0
2008-06-11 03:12:00,78.274,78.274,78.25,78.258,126610000.0
2008-06-11 03:13:00,78.236,78.259,78.227,78.232,108990000.0
2008-06-11 03:14:00,78.219,78.244,78.216,78.244,80240000.0
2008-06-11 03:15:00,78.234,78.246,78.218,78.246,134440000.0
2008-06-11 03:16:00,78.24,78.243,78.208,78.208,14840000.0
2008-06-11 03:17:00,78.21,78.24,78.208,78.219,135800000.0
2008-06-11 03:18:00,78.238,78.238,78.237,78.237,5260000.0
2008-06-11 03:19:00,78.227,78.228,78.22,78.228,13350000.0
2008-06-11 03:20:00,78.218,78.233,78.212,78.212,71950000.0
2008-06-11 03:21:00,78.226,78.241,78.214,78.234,132980000.0
2008-06-11 03:22:00,78.246,78.246,78.246,78.246,1320000.0
2008-06-11 03:23:00,78.224,78.231,78.206,78.21,76320000.0
2008-06-11 03:24:00,78.245,78.251,78.239,78.239,132840000.0
2008-06-11 03:26:00,78.247,78.248,78.238,78.238,130990000.0
2008-06-11 03:27:00,78.239,78.239,78.217,78.217,6000000.0
2008-06-11 03:28:00,78.224,78.233,78.22,78.22,8830000.0
2008-06-11 03:29:00,78.2,78.213,78.2,78.2,105610000.0
2008-06-11 03:30:00,78.232,78.233,78.203,78.233,127390000.0
2008-06-11 03:31:00,78.2,78.229,78.2,78.211,109070000.0
2008-06-11 03:32:00,78.246,78.246,78.217,78.232,75910000.0
2008-06-11 03:33:00,78.233,78.244,78.215,78.244,127600000.0
2008-06-11 03:34:00,78.23,78.238,78.22,78.22,19720000.0
2008-06-11 03:35:00,78.211,78.238,78.208,78.236,101490000.0
2008-06-11 03:36:00,78.241,78.249,78.24,78.241,73690000.0
2008-06-11 03:37:00,78.198,78.207,78.198,78.207,106970000.0
2008-06-11 03:39:00,78.25,78.25,78.214,78.214,114800000.0
2008-06-11 03:40:00,78.218,78.226,78.212,78.226,94780000.0
2008-06-11 03:41:00,78.22,78.226,78.22,78.22,96170000.0
2008-06-11 03:42:00,78.28,78.28,78.215,78.215,125420000.0
2008-06-11 03:43:00,78.22,78.233,78.216,78.22,100280000.0
2008-06-11 03:44:00,78.219,78.241,78.204,78.224,77020000.0
2008-06-11 03:45:00,78.227,78.233,78.222,78.228,128500000.0
2008-06-11 03:47:00,78.214,78.214,78.192,78.192,122020000.0
2008-06-11 03:48:00,78.258,78.258,78.198,78.205,14510000.0
2008-06-11 03:49:00,78.201,78.208,78.177,78.177,13340000.0
2008-06-11 03:50:00,78.203,78.203,78.175,78.202,133690000.0
2008-06-11 03:51:00,78.243,78.243,78.206,78.206,5630000.0
2008-06-11 03:52:00,78.198,78.198,78.19,78.19,7700000.0
2008-06-11 03:53:00,78.18,78.187,78.179,78.179,83180000.0
2008-06-11 03:54:00,78.219,78.219,78.183,78.183,131850000.0
2008-06-11 03:55:00,78.196,78.211,78.196,78.207,8640000.0
2008-06-11 03:56:00,78.198,78.2,78.196,78.197,74020000.0
2008-06-11 03:57:00,78.205,78.205,78.178,78.188,135790000.0
2008-06-11 03:58:00,78.191,78.196,78.178,78.186,17100000.0
2008-06-11 03:59:00,78.176,78.176,78.159,78.159,125290000.0
2008-06-11 04:00:00,78.194,78.195,78.175,78.18,105720000.0
2008-06-11 04:01:00,78.167,78.174,78.158,78.158,74950000.0
2008-06-11 04:02:00,78.167,78.179,78.16,78.177,129190000.0
2008-06-11 04:03:00,78.181,78.181,78.167,78.176,13520000.0
2008-06-11 04:04:00,78.178,78.193,78.153,78.193,77230000.0
2008-06-11 04:05:00,78.157,78.17,78.139,78.159,130250000.0
2008-06-11 04:06:00,78.15,78.15,78.129,78.134,9960000.0
2008-06-11 04:07:00,78.153,78.153,78.122,78.138,102820000.0
2008-06-11 04:08:00,78.13,78.152,78.124,78.146,103810000.0
2008-06-11 04:09:00,78.152,78.16,78.131,78.138,126150000.0
2008-06-11 04:10:00,78.132,78.16,78.132,78.155,113310000.0
2008-06-11 04:11:00,78.133,78.158,78.132,78.132,85770000.0
2008-06-11 04:12:00,78.162,78.162,78.137,78.139,136090000.0
2008-06-11 04:13:00,78.162,78.171,78.154,78.154,11270000.0
2008-06-11 04:14:00,78.172,78.178,78.169,78.178,96670000.0
2008-06-11 04:15:00,78.175,78.183,78.159,78.159,71260000.0
2008-06-11 04:16:00,78.172,78.182,78.15,78.15,114790000.0
2008-06-11 04:17:00,78.143,78.171,78.141,78.141,86010000.0
2008-06-11 04:18:00,78.162,78.164,78.142,78.142,111550000.0
2008-06-11 04:19:00,78.15,78.167,78.145,78.151,100600000.0
2008-06-11 04:20:00,78.131,78.137,78.13,78.137,100580000.0
2008-06-11 04:21:00,78.156,78.162,78.132,78.132,128420000.0
2008-06-11 04:22:00,78.134,78.139,78.109,78.134,115370000.0
2008-06-11 04:23:00,78.098,78.1,78.097,78.097,82640000.0
2008-06-11 04:24:00,78.131,78.131,78.092,78.092,124490000.0
2008-06-11 04:25:00,78.102,78.12,78.092,78.092,18060000.0
2008-06-11 04:26:00,78.111,78.111,78.081,78.097,132800000.0
2008-06-11 04:27:00,78.123,78.126,78.101,78.115,16350000.0
2008-06-11 04:28:00,78.143,78.143,78.103,78.103,78560000.0
2008-06-11 04:29:00,78.111,78.133,78.105,78.105,129730000.0
2008-06-11 04:30:00,78.132,78.14,78.121,78.138,11470000.0
2008-06-11 04:31:00,78.136,78.136,78.112,78.131,10330000.0
2008-06-11 04:32:00,78.112,78.115,78.102,78.102,121430000.0
2008-06-11 04:33:00,78.116,78.143,78.114,78.129,19460000.0
2008-06-11 04:34:00,78.144,78.144,78.116,78.143,76160000.0
2008-06-11 04:35:00,78.123,78.135,78.111,78.135,130950000.0
2008-06-11 04:36:00,78.146,78.146,78.115,78.115,6760000.0
2008-06-11 04:37:00,78.135,78.159,78.118,78.133,105200000.0
2008-06-11 04:38:00,78.146,78.146,78.112,78.128,126770000.0
2008-06-11 04:39:00,78.143,78.143,78.134,78.139,103400000.0
2008-06-11 04:40:00,78.13,78.154,78.121,78.121,74530000.0
2008-06-11 04:41:00,78.124,78.124,78.113,78.119,131770000.0
2008-06-11 04:42:00,78.145,78.145,78.122,78.141,12280000.0
2008-06-11 04:43:00,78.129,78.135,78.129,78.135,5820000.0
2008-06-11 04:44:00,78.119,78.131,78.111,78.128,127850000.0
2008-06-11 04:45:00,78.152,78.152,78.12,78.125,11510000.0
2008-06-11 04:46:00,78.12,78.125,78.12,78.125,7700000.0
2008-06-11 04:47:00,78.118,78.138,78.114,78.134,94250000.0
2008-06-11 04:48:00,78.154,78.154,78.112,78.112,111160000.0
2008-06-11 04:49:00,78.123,78.136,78.123,78.136,110490000.0
2008-06-11 04:50:00,78.112,78.141,78.112,78.12,102770000.0
2008-06-11 04:51:00,78.135,78.143,78.114,78.143,127390000.0
2008-06-11 04:52:00,78.12,78.14,78.12,78.12,110610000.0
2008-06-11 04:53:00,78.111,78.132,78.103,78.132,80920000.0
2008-06-11 04:54:00,78.126,78.131,78.114,78.13,132720000.0
2008-06-11 04:55:00,78.105,78.112,78.091,78.091,13330000.0
2008-06-11 04:56:00,78.1,78.107,78.099,78.099,75220000.0
2008-06-11 04:57:00,78.125,78.125,78.112,78.112,135070000.0
2008-06-11 04:58:00,78.13,78.13,78.117,78.12,11500000.0
2008-06-11 04:59:00,78.133,78.133,78.119,78.119,80910000.0
2008-06-11 05:00:00,78.187,78.187,78.129,78.136,118950000.0
2008-06-11 05:02:00,78.135,78.135,78.128,78.129,124790000.0
2008-06-11 05:03:00,78.147,78.15,78.145,78.148,104150000.0
2008-06-11 05:05:00,78.108,78.116,78.108,78.109,135500000.0
2008-06-11 05:06:00,78.148,78.148,78.116,78.137,13940000.0
2008-06-11 05:07:00,78.13,78.13,78.11,78.116,10330000.0
2008-06-11 05:08:00,78.108,78.128,78.105,78.119,135070000.0
2008-06-11 05:09:00,78.123,78.127,78.105,78.105,13750000.0
2008-06-11 05:10:00,78.105,78.105,78.089,78.102,76020000.0
2008-06-11 05:11:00,78.101,78.123,78.101,78.116,141650000.0
2008-06-11 05:12:00,78.158,78.158,78.118,78.118,7140000.0
2008-06-11 05:13:00,78.097,78.107,78.091,78.107,12640000.0
2008-06-11 05:14:00,78.099,78.104,78.094,78.099,143930000.0
2008-06-11 05:15:00,78.124,78.124,78.119,78.119,3940000.0
2008-06-11 05:16:00,78.121,78.126,78.11,78.126,11820000.0
2008-06-11 05:17:00,78.137,78.151,78.124,78.146,141430000.0
2008-06-11 05:18:00,78.147,78.147,78.137,78.137,3420000.0
2008-06-11 05:19:00,78.128,78.136,78.115,78.136,16700000.0
2008-06-11 05:20:00,78.122,78.145,78.122,78.145,136700000.0
2008-06-11 05:21:00,78.14,78.14,78.126,78.136,10900000.0
2008-06-11 05:22:00,78.125,78.139,78.124,78.136,15600000.0
2008-06-11 05:24:00,78.138,78.138,78.12,78.12,5270000.0
2008-06-11 05:25:00,78.118,78.118,78.118,78.118,2630000.0
2008-06-11 05:26:00,78.111,78.144,78.111,78.144,144330000.0
2008-06-11 05:27:00,78.169,78.169,78.169,78.169,4130000.0
2008-06-11 05:28:00,78.129,78.129,78.12,78.125,14700000.0
2008-06-11 05:29:00,78.122,78.151,78.122,78.145,141610000.0
2008-06-11 05:30:00,78.162,78.162,78.137,78.137,15220000.0
2008-06-11 05:31:00,78.148,78.148,78.14,78.14,4140000.0
2008-06-11 05:33:00,78.144,78.153,78.137,78.15,13340000.0
2008-06-11 05:34:00,78.135,78.151,78.134,78.151,10700000.0
2008-06-11 05:35:00,78.147,78.151,78.145,78.148,143020000.0
2008-06-11 05:36:00,78.159,78.16,78.159,78.16,2260000.0
2008-06-11 05:38:00,78.142,78.171,78.142,78.168,122860000.0
2008-06-11 05:39:00,78.163,78.163,78.149,78.149,2820000.0
2008-06-11 05:40:00,78.148,78.173,78.145,78.173,106680000.0
2008-06-11 05:41:00,78.158,78.16,78.156,78.157,83810000.0
2008-06-11 05:42:00,78.197,78.201,78.195,78.199,122450000.0
2008-06-11 05:43:00,78.167,78.182,78.165,78.181,11270000.0
2008-06-11 05:44:00,78.159,78.175,78.159,78.175,62830000.0
2008-06-11 05:45:00,78.238,78.238,78.176,78.188,49090000.0
2008-06-11 05:46:00,78.178,78.192,78.172,78.172,40520000.0
2008-06-11 05:47:00,78.183,78.203,78.183,78.188,42810000.0
2008-06-11 05:48:00,78.231,78.231,78.187,78.202,42170000.0
2008-06-11 05:49:00,78.173,78.203,78.173,78.203,99060000.0
2008-06-11 05:50:00,78.18,78.186,78.179,78.179,78730000.0
2008-06-11 05:51:00,78.196,78.199,78.172,78.172,100350000.0
2008-06-11 05:52:00,78.184,78.184,78.158,78.158,86600000.0
2008-06-11 05:54:00,78.223,78.223,78.167,78.167,108770000.0
2008-06-11 05:55:00,78.17,78.204,78.17,78.204,99410000.0
2008-06-11 05:56:00,78.196,78.204,78.183,78.187,121690000.0
2008-06-11 05:57:00,78.221,78.221,78.187,78.2,112720000.0
2008-06-11 05:58:00,78.191,78.199,78.184,78.197,77350000.0
2008-06-11 05:59:00,78.187,78.193,78.183,78.187,134220000.0
2008-06-11 06:00:00,78.257,78.257,78.218,78.22,7750000.0
2008-06-11 06:01:00,78.202,78.23,78.202,78.219,13930000.0
2008-06-11 06:02:00,78.203,78.233,78.203,78.233,85460000.0
2008-06-11 06:03:00,78.231,78.231,78.199,78.199,78270000.0
2008-06-11 06:04:00,78.207,78.207,78.201,78.202,44360000.0
2008-06-11 06:06:00,78.224,78.23,78.193,78.2,96530000.0
2008-06-11 06:07:00,78.188,78.195,78.188,78.19,85020000.0
2008-06-11 06:08:00,78.197,78.199,78.197,78.199,79510000.0
2008-06-11 06:09:00,78.261,78.261,78.214,78.214,53430000.0
2008-06-11 06:10:00,78.185,78.202,78.173,78.188,78770000.0
2008-06-11 06:12:00,78.24,78.24,78.236,78.238,41390000.0
2008-06-11 06:13:00,78.198,78.212,78.194,78.207,43020000.0
2008-06-11 06:14:00,78.203,78.214,78.203,78.214,43920000.0
2008-06-11 06:15:00,78.223,78.223,78.195,78.201,42660000.0
2008-06-11 06:16:00,78.209,78.227,78.199,78.218,99100000.0
2008-06-11 06:17:00,78.196,78.211,78.194,78.198,71090000.0
2008-06-11 06:18:00,78.212,78.212,78.184,78.188,100220000.0
2008-06-11 06:19:00,78.184,78.2,78.182,78.188,75070000.0
2008-06-11 06:20:00,78.196,78.198,78.19,78.19,108650000.0
2008-06-11 06:21:00,78.232,78.232,78.196,78.202,101600000.0
2008-06-11 06:22:00,78.188,78.192,78.187,78.188,100970000.0
2008-06-11 06:23:00,78.182,78.204,78.182,78.204,123730000.0
2008-06-11 06:24:00,78.216,78.22,78.215,78.218,102860000.0
2008-06-11 06:25:00,78.186,78.186,78.179,78.179,74600000.0
2008-06-11 06:27:00,78.201,78.201,78.189,78.194,9380000.0
2008-06-11 06:28:00,78.21,78.21,78.207,78.209,39770000.0
2008-06-11 06:29:00,78.199,78.206,78.199,78.2,37830000.0
2008-06-11 06:30:00,78.205,78.205,78.182,78.197,47300000.0
2008-06-11 06:31:00,78.187,78.188,78.181,78.188,43320000.0
2008-06-11 06:32:00,78.174,78.185,78.173,78.173,98800000.0
2008-06-11 06:33:00,78.215,78.215,78.186,78.188,69260000.0
2008-06-11 06:34:00,78.199,78.212,78.191,78.191,111440000.0
2008-06-11 06:35:00,78.202,78.24,78.202,78.229,86180000.0
2008-06-11 06:36:00,78.244,78.244,78.225,78.229,102620000.0
2008-06-11 06:37:00,78.237,78.238,78.231,78.231,101700000.0
2008-06-11 06:38:00,78.218,78.222,78.217,78.218,98340000.0
2008-06-11 06:39:00,78.247,78.292,78.242,78.274,125730000.0
2008-06-11 06:40:00,78.236,78.279,78.232,78.258,106490000.0
2008-06-11 06:41:00,78.275,78.338,78.275,78.338,76270000.0
2008-06-11 06:42:00,78.355,78.359,78.318,78.323,126260000.0
2008-06-11 06:43:00,78.316,78.324,78.308,78.317,19770000.0
2008-06-11 06:44:00,78.313,78.357,78.313,78.339,106740000.0
2008-06-11 06:45:00,78.349,78.378,78.335,78.335,105720000.0
2008-06-11 06:46:00,78.353,78.353,78.318,78.344,97820000.0
2008-06-11 06:48:00,78.341,78.346,78.313,78.346,100820000.0
2008-06-11 06:49:00,78.318,78.334,78.312,78.319,72730000.0
2008-06-11 06:50:00,78.312,78.327,78.311,78.319,114420000.0
2008-06-11 06:51:00,78.334,78.342,78.326,78.342,11300000.0
2008-06-11 06:52:00,78.358,78.358,78.35,78.35,77510000.0
2008-06-11 06:53:00,78.354,78.354,78.33,78.33,57240000.0
2008-06-11 06:54:00,78.36,78.377,78.337,78.36,57810000.0
2008-06-11 06:55:00,78.354,78.383,78.354,78.355,64930000.0
2008-06-11 06:56:00,78.369,78.398,78.362,78.384,90790000.0
2008-06-11 06:57:00,78.391,78.391,78.366,78.371,60850000.0
2008-06-11 06:58:00,78.353,78.388,78.353,78.37,63300000.0
2008-06-11 06:59:00,78.377,78.389,78.356,78.377,71440000.0
2008-06-11 07:00:00,78.375,78.378,78.355,78.355,79950000.0
2008-06-11 07:01:00,78.359,78.381,78.351,78.357,70450000.0
2008-06-11 07:02:00,78.372,78.4,78.366,78.388,43340000.0
2008-06-11 07:03:00,78.415,78.415,78.375,78.375,66340000.0
2008-06-11 07:04:00,78.381,78.39,78.366,78.37,93120000.0
2008-06-11 07:05:00,78.371,78.389,78.366,78.371,79590000.0
2008-06-11 07:06:00,78.39,78.409,78.376,78.397,70530000.0
2008-06-11 07:07:00,78.394,78.395,78.379,78.379,52530000.0
2008-06-11 07:08:00,78.385,78.387,78.38,78.38,85320000.0
2008-06-11 07:09:00,78.404,78.404,78.381,78.381,58850000.0
2008-06-11 07:10:00,78.369,78.394,78.358,78.394,39600000.0
2008-06-11 07:11:00,78.379,78.384,78.371,78.371,36370000.0
2008-06-11 07:12:00,78.385,78.385,78.36,78.36,39970000.0
2008-06-11 07:13:00,78.377,78.381,78.366,78.37,42560000.0
2008-06-11 07:14:00,78.346,78.346,78.338,78.339,92610000.0
2008-06-11 07:15:00,78.382,78.382,78.349,78.352,70680000.0
2008-06-11 07:16:00,78.338,78.353,78.338,78.345,101480000.0
2008-06-11 07:17:00,78.36,78.392,78.358,78.36,78330000.0
2008-06-11 07:18:00,78.395,78.413,78.36,78.394,112120000.0
2008-06-11 07:20:00,78.376,78.38,78.37,78.371,89660000.0
2008-06-11 07:21:00,78.4,78.4,78.359,78.366,112710000.0
2008-06-11 07:22:00,78.369,78.391,78.365,78.387,98790000.0
2008-06-11 07:23:00,78.366,78.366,78.351,78.357,68650000.0
2008-06-11 07:24:00,78.372,78.372,78.343,78.343,111600000.0
2008-06-11 07:25:00,78.362,78.38,78.355,78.38,16130000.0
2008-06-11 07:26:00,78.393,78.393,78.372,78.392,73430000.0
2008-06-11 07:27:00,78.387,78.397,78.387,78.397,89320000.0
2008-06-11 07:28:00,78.386,78.393,78.376,78.378,85130000.0
2008-06-11 07:29:00,78.373,78.397,78.362,78.397,67480000.0
2008-06-11 07:30:00,78.393,78.393,78.363,78.363,95500000.0
2008-06-11 07:31:00,78.366,78.384,78.356,78.358,59570000.0
2008-06-11 07:32:00,78.376,78.382,78.355,78.36,86080000.0
2008-06-11 07:33:00,78.392,78.392,78.373,78.373,73500000.0
2008-06-11 07:34:00,78.36,78.367,78.359,78.366,62770000.0
2008-06-11 07:35:00,78.396,78.396,78.363,78.363,79000000.0
2008-06-11 07:36:00,78.389,78.389,78.367,78.378,73990000.0
2008-06-11 07:37:00,78.384,78.384,78.374,78.374,89180000.0
2008-06-11 07:38:00,78.379,78.382,78.363,78.363,84770000.0
2008-06-11 07:39:00,78.377,78.379,78.369,78.378,118730000.0
2008-06-11 07:40:00,78.385,78.385,78.353,78.353,77140000.0
2008-06-11 07:41:00,78.339,78.345,78.337,78.337,69410000.0
2008-06-11 07:42:00,78.371,78.371,78.344,78.344,91460000.0
2008-06-11 07:43:00,78.351,78.383,78.351,78.375,83390000.0
2008-06-11 07:44:00,78.366,78.373,78.343,78.366,73060000.0
2008-06-11 07:45:00,78.371,78.371,78.335,78.341,26630000.0
2008-06-11 07:46:00,78.347,78.363,78.334,78.363,56170000.0
2008-06-11 07:47:00,78.349,78.353,78.342,78.348,58360000.0
2008-06-11 07:48:00,78.363,78.363,78.344,78.349,81640000.0
2008-06-11 07:50:00,78.357,78.372,78.355,78.366,116790000.0
2008-06-11 07:51:00,78.376,78.378,78.374,78.376,42560000.0
2008-06-11 07:52:00,78.338,78.351,78.331,78.339,61930000.0
2008-06-11 07:53:00,78.334,78.36,78.334,78.347,87830000.0
2008-06-11 07:54:00,78.393,78.393,78.35,78.35,92750000.0
2008-06-11 07:55:00,78.357,78.359,78.351,78.359,33070000.0
2008-06-11 07:56:00,78.351,78.358,78.351,78.358,80060000.0
2008-06-11 07:57:00,78.359,78.361,78.358,78.358,49970000.0
2008-06-11 07:58:00,78.348,78.349,78.346,78.346,75980000.0
2008-06-11 07:59:00,78.361,78.393,78.361,78.393,78880000.0
2008-06-11 08:00:00,78.398,78.412,78.375,78.391,38570000.0
2008-06-11 08:01:00,78.378,78.403,78.374,78.383,57920000.0
2008-06-11 08:02:00,78.39,78.412,78.374,78.382,69290000.0
2008-06-11 08:03:00,78.399,78.41,78.374,78.388,44080000.0
2008-06-11 08:04:00,78.394,78.394,78.362,78.367,55500000.0
2008-06-11 08:05:00,78.36,78.378,78.353,78.353,91250000.0
2008-06-11 08:06:00,78.379,78.404,78.362,78.396,92350000.0
2008-06-11 08:07:00,78.386,78.402,78.366,78.388,148110000.0
2008-06-11 08:08:00,78.372,78.409,78.369,78.394,69570000.0
2008-06-11 08:09:00,78.399,78.409,78.388,78.396,74690000.0
2008-06-11 08:10:00,78.423,78.423,78.387,78.415,27800000.0
2008-06-11 08:11:00,78.39,78.402,78.383,78.4,46640000.0
2008-06-11 08:12:00,78.399,78.399,78.36,78.385,53540000.0
2008-06-11 08:13:00,78.369,78.39,78.362,78.362,124830000.0
2008-06-11 08:14:00,78.369,78.389,78.364,78.369,75350000.0
2008-06-11 08:15:00,78.422,78.422,78.381,78.394,34430000.0
2008-06-11 08:16:00,78.379,78.394,78.371,78.371,44740000.0
2008-06-11 08:17:00,78.385,78.401,78.385,78.398,11680000.0
2008-06-11 08:18:00,78.404,78.404,78.373,78.403,67760000.0
2008-06-11 08:19:00,78.388,78.41,78.373,78.373,61940000.0
2008-06-11 08:20:00,78.378,78.385,78.369,78.369,106910000.0
2008-06-11 08:21:00,78.383,78.383,78.353,78.353,143470000.0
2008-06-11 08:22:00,78.361,78.389,78.355,78.363,58050000.0
2008-06-11 08:23:00,78.371,78.389,78.365,78.379,113160000.0
2008-06-11 08:24:00,78.386,78.386,78.363,78.375,115660000.0
2008-06-11 08:25:00,78.369,78.384,78.353,78.353,86520000.0
2008-06-11 08:26:00,78.369,78.369,78.354,78.364,62490000.0
2008-06-11 08:27:00,78.364,78.371,78.349,78.364,43390000.0
2008-06-11 08:28:00,78.356,78.365,78.342,78.365,26560000.0
2008-06-11 08:29:00,78.377,78.382,78.353,78.375,48080000.0
2008-06-11 08:30:00,78.357,78.387,78.352,78.362,29500000.0
2008-06-11 08:31:00,78.353,78.383,78.347,78.383,36290000.0
2008-06-11 08:32:00,78.375,78.375,78.343,78.343,53690000.0
2008-06-11 08:33:00,78.374,78.374,78.343,78.36,71150000.0
2008-06-11 08:34:00,78.368,78.381,78.354,78.377,107620000.0
2008-06-11 08:35:00,78.361,78.39,78.358,78.361,60530000.0
2008-06-11 08:36:00,78.371,78.393,78.351,78.384,80190000.0
2008-06-11 08:37:00,78.391,78.391,78.357,78.361,104150000.0
2008-06-11 08:38:00,78.353,78.371,78.353,78.368,122100000.0
2008-06-11 08:39:00,78.378,78.387,78.357,78.374,146580000.0
2008-06-11 08:40:00,78.385,78.39,78.361,78.369,135110000.0
2008-06-11 08:41:00,78.376,78.387,78.355,78.376,114030000.0
2008-06-11 08:42:00,78.38,78.407,78.368,78.372,66690000.0
2008-06-11 08:43:00,78.381,78.386,78.373,78.386,95200000.0
2008-06-11 08:44:00,78.371,78.418,78.371,78.407,83810000.0
2008-06-11 08:45:00,78.44,78.44,78.399,78.418,76960000.0
2008-06-11 08:46:00,78.4,78.43,78.4,78.417,77740000.0
2008-06-11 08:47:00,78.439,78.457,78.424,78.452,54300000.0
2008-06-11 08:48:00,78.481,78.481,78.437,78.448,64760000.0
2008-06-11 08:49:00,78.464,78.468,78.433,78.433,56990000.0
2008-06-11 08:50:00,78.447,78.459,78.417,78.421,128960000.0
2008-06-11 08:51:00,78.441,78.457,78.414,78.445,85750000.0
2008-06-11 08:52:00,78.467,78.475,78.45,78.45,107090000.0
2008-06-11 08:53:00,78.457,78.467,78.434,78.44,81540000.0
2008-06-11 08:54:00,78.448,78.448,78.406,78.414,82150000.0
2008-06-11 08:55:00,78.416,78.419,78.392,78.392,57520000.0
2008-06-11 08:56:00,78.382,78.417,78.382,78.397,58450000.0
2008-06-11 08:57:00,78.409,78.418,78.364,78.364,66010000.0
2008-06-11 08:58:00,78.371,78.405,78.35,78.387,93340000.0
2008-06-11 08:59:00,78.405,78.41,78.376,78.398,66120000.0
2008-06-11 09:00:00,78.392,78.413,78.376,78.413,63020000.0
2008-06-11 09:01:00,78.404,78.404,78.392,78.398,70220000.0
2008-06-11 09:02:00,78.387,78.394,78.371,78.371,79960000.0
2008-06-11 09:03:00,78.395,78.395,78.373,78.38,69340000.0
2008-06-11 09:04:00,78.374,78.418,78.374,78.396,55040000.0
2008-06-11 09:05:00,78.38,78.392,78.373,78.378,72490000.0
2008-06-11 09:06:00,78.396,78.4,78.376,78.38,92770000.0
2008-06-11 09:07:00,78.374,78.409,78.374,78.387,86930000.0
2008-06-11 09:08:00,78.4,78.42,78.396,78.409,79480000.0
2008-06-11 09:09:00,78.424,78.424,78.39,78.39,55660000.0
2008-06-11 09:10:00,78.4,78.42,78.39,78.407,87330000.0
2008-06-11 09:11:00,78.429,78.429,78.388,78.416,63980000.0
2008-06-11 09:12:00,78.42,78.44,78.408,78.42,42950000.0
2008-06-11 09:13:00,78.415,78.45,78.415,78.438,41190000.0
2008-06-11 09:14:00,78.434,78.46,78.427,78.438,43810000.0
2008-06-11 09:15:00,78.434,78.44,78.397,78.41,50550000.0
2008-06-11 09:16:00,78.402,78.42,78.395,78.416,98270000.0
2008-06-11 09:17:00,78.395,78.4,78.359,78.363,72470000.0
2008-06-11 09:18:00,78.379,78.401,78.361,78.393,107770000.0
2008-06-11 09:19:00,78.36,78.381,78.347,78.371,87260000.0
2008-06-11 09:20:00,78.367,78.385,78.364,78.375,102990000.0
2008-06-11 09:21:00,78.382,78.391,78.366,78.384,97860000.0
2008-06-11 09:22:00,78.355,78.4,78.355,78.4,98810000.0
2008-06-11 09:23:00,78.386,78.392,78.372,78.372,118370000.0
2008-06-11 09:24:00,78.397,78.397,78.354,78.354,99030000.0
2008-06-11 09:25:00,78.368,78.381,78.34,78.349,72080000.0
2008-06-11 09:26:00,78.337,78.351,78.325,78.347,130890000.0
2008-06-11 09:27:00,78.367,78.367,78.353,78.365,8840000.0
2008-06-11 09:28:00,78.38,78.38,78.358,78.373,14120000.0
2008-06-11 09:29:00,78.369,78.387,78.347,78.347,13710000.0
2008-06-11 09:30:00,78.352,78.367,78.34,78.367,9250000.0
2008-06-11 09:31:00,78.362,78.362,78.334,78.334,12250000.0
2008-06-11 09:32:00,78.343,78.349,78.301,78.301,16190000.0
2008-06-11 09:33:00,78.309,78.316,78.301,78.309,17730000.0
2008-06-11 09:34:00,78.304,78.318,78.303,78.303,11840000.0
2008-06-11 09:35:00,78.319,78.322,78.302,78.302,11840000.0
2008-06-11 09:36:00,78.304,78.304,78.262,78.282,14310000.0
2008-06-11 09:37:00,78.269,78.295,78.269,78.29,9010000.0
2008-06-11 09:38:00,78.284,78.33,78.284,78.33,12990000.0
2008-06-11 09:39:00,78.332,78.34,78.317,78.317,14520000.0
2008-06-11 09:40:00,78.329,78.332,78.313,78.313,14870000.0
2008-06-11 09:41:00,78.297,78.318,78.297,78.317,10700000.0
2008-06-11 09:42:00,78.31,78.327,78.3,78.316,10710000.0
2008-06-11 09:43:00,78.33,78.332,78.302,78.308,19020000.0
2008-06-11 09:44:00,78.319,78.322,78.291,78.305,15820000.0
2008-06-11 09:45:00,78.314,78.332,78.308,78.33,14160000.0
2008-06-11 09:46:00,78.31,78.326,78.303,78.304,16170000.0
2008-06-11 09:47:00,78.301,78.324,78.301,78.321,7330000.0
2008-06-11 09:48:00,78.345,78.345,78.313,78.336,12470000.0
2008-06-11 09:49:00,78.313,78.352,78.313,78.352,15060000.0
2008-06-11 09:50:00,78.325,78.348,78.325,78.347,12820000.0
2008-06-11 09:51:00,78.358,78.358,78.349,78.349,2450000.0
2008-06-11 09:52:00,78.343,78.353,78.337,78.337,19940000.0
2008-06-11 09:53:00,78.331,78.353,78.331,78.339,16890000.0
2008-06-11 09:54:00,78.367,78.367,78.337,78.343,8830000.0
2008-06-11 09:55:00,78.355,78.385,78.34,78.379,10720000.0
2008-06-11 09:56:00,78.373,78.377,78.361,78.375,16980000.0
2008-06-11 09:57:00,78.379,78.379,78.359,78.368,12210000.0
2008-06-11 09:58:00,78.372,78.372,78.347,78.347,17060000.0
2008-06-11 09:59:00,78.347,78.371,78.347,78.353,8450000.0
2008-06-11 10:00:00,78.372,78.39,78.362,78.386,14650000.0
2008-06-11 10:01:00,78.358,78.376,78.358,78.361,8310000.0
2008-06-11 10:02:00,78.388,78.388,78.357,78.366,11330000.0
2008-06-11 10:03:00,78.352,78.352,78.324,78.335,9390000.0
2008-06-11 10:04:00,78.32,78.339,78.32,78.332,18040000.0
2008-06-11 10:05:00,78.344,78.344,78.311,78.316,8830000.0
2008-06-11 10:06:00,78.332,78.356,78.329,78.353,14510000.0
2008-06-11 10:07:00,78.307,78.325,78.305,78.319,14270000.0
2008-06-11 10:08:00,78.306,78.327,78.306,78.312,10930000.0
2008-06-11 10:09:00,78.329,78.329,78.306,78.308,8650000.0
2008-06-11 10:10:00,78.316,78.325,78.303,78.325,11320000.0
2008-06-11 10:11:00,78.297,78.309,78.292,78.301,11870000.0
2008-06-11 10:12:00,78.278,78.301,78.276,78.301,14270000.0
2008-06-11 10:13:00,78.296,78.296,78.287,78.287,19800000.0
2008-06-11 10:14:00,78.28,78.301,78.28,78.293,10340000.0
2008-06-11 10:15:00,78.308,78.308,78.279,78.288,10190000.0
2008-06-11 10:16:00,78.295,78.318,78.288,78.318,10180000.0
2008-06-11 10:17:00,78.307,78.344,78.3,78.305,103120000.0
2008-06-11 10:18:00,78.334,78.334,78.285,78.288,68680000.0
2008-06-11 10:19:00,78.277,78.356,78.277,78.316,108950000.0
2008-06-11 10:20:00,78.33,78.331,78.286,78.296,134120000.0
2008-06-11 10:21:00,78.334,78.334,78.268,78.304,98790000.0
2008-06-11 10:22:00,78.276,78.316,78.276,78.316,105460000.0
2008-06-11 10:23:00,78.32,78.369,78.32,78.36,73790000.0
2008-06-11 10:24:00,78.386,78.391,78.352,78.358,28970000.0
2008-06-11 10:25:00,78.36,78.373,78.356,78.356,41560000.0
2008-06-11 10:26:00,78.361,78.361,78.312,78.317,94240000.0
2008-06-11 10:27:00,78.341,78.36,78.333,78.36,95110000.0
2008-06-11 10:28:00,78.354,78.361,78.343,78.349,84910000.0
2008-06-11 10:29:00,78.322,78.326,78.305,78.314,100430000.0
2008-06-11 10:30:00,78.337,78.337,78.301,78.324,100150000.0
2008-06-11 10:31:00,78.315,78.315,78.296,78.302,95190000.0
2008-06-11 10:32:00,78.324,78.331,78.301,78.301,95740000.0
2008-06-11 10:33:00,78.336,78.336,78.307,78.307,97860000.0
2008-06-11 10:34:00,78.319,78.334,78.319,78.334,57000000.0
2008-06-11 10:35:00,78.33,78.351,78.324,78.335,117300000.0
2008-06-11 10:36:00,78.352,78.352,78.324,78.346,106310000.0
2008-06-11 10:37:00,78.342,78.364,78.339,78.364,63120000.0
2008-06-11 10:38:00,78.356,78.363,78.344,78.344,107820000.0
2008-06-11 10:39:00,78.36,78.379,78.35,78.35,94040000.0
2008-06-11 10:40:00,78.355,78.364,78.325,78.345,110730000.0
2008-06-11 10:41:00,78.331,78.361,78.331,78.341,104950000.0
2008-06-11 10:42:00,78.362,78.372,78.34,78.372,87700000.0
2008-06-11 10:43:00,78.372,78.397,78.363,78.376,59070000.0
2008-06-11 10:44:00,78.406,78.407,78.404,78.406,58470000.0
2008-06-11 10:45:00,78.394,78.394,78.362,78.38,77850000.0
2008-06-11 10:46:00,78.363,78.363,78.317,78.332,78850000.0
2008-06-11 10:47:00,78.32,78.328,78.303,78.31,94820000.0
2008-06-11 10:48:00,78.337,78.337,78.321,78.328,50020000.0
2008-06-11 10:49:00,78.323,78.343,78.323,78.33,55010000.0
2008-06-11 10:50:00,78.327,78.34,78.324,78.34,103860000.0
2008-06-11 10:51:00,78.354,78.354,78.316,78.316,84240000.0
2008-06-11 10:52:00,78.321,78.344,78.314,78.314,68360000.0
2008-06-11 10:53:00,78.326,78.333,78.325,78.333,43710000.0
2008-06-11 10:54:00,78.335,78.346,78.314,78.336,53280000.0
2008-06-11 10:55:00,78.343,78.348,78.314,78.348,75120000.0
2008-06-11 10:56:00,78.337,78.364,78.337,78.347,129150000.0
2008-06-11 10:57:00,78.348,78.361,78.337,78.361,100730000.0
2008-06-11 10:58:00,78.344,78.373,78.344,78.373,106960000.0
2008-06-11 10:59:00,78.368,78.37,78.342,78.342,84850000.0
2008-06-11 11:00:00,78.372,78.372,78.322,78.327,94670000.0
2008-06-11 11:01:00,78.34,78.36,78.336,78.347,51750000.0
2008-06-11 11:02:00,78.36,78.375,78.334,78.334,98890000.0
2008-06-11 11:03:00,78.352,78.37,78.333,78.363,55060000.0
2008-06-11 11:04:00,78.358,78.37,78.343,78.351,66160000.0
2008-06-11 11:05:00,78.337,78.352,78.327,78.339,58370000.0
2008-06-11 11:06:00,78.363,78.363,78.339,78.339,86060000.0
2008-06-11 11:07:00,78.317,78.336,78.314,78.334,115480000.0
2008-06-11 11:08:00,78.321,78.34,78.317,78.321,140960000.0
2008-06-11 11:09:00,78.336,78.336,78.314,78.331,81550000.0
2008-06-11 11:10:00,78.312,78.334,78.306,78.331,86960000.0
2008-06-11 11:11:00,78.31,78.338,78.31,78.327,113520000.0
2008-06-11 11:12:00,78.358,78.363,78.331,78.347,118320000.0
2008-06-11 11:13:00,78.316,78.335,78.312,78.318,114890000.0
2008-06-11 11:14:00,78.309,78.321,78.287,78.289,66680000.0
2008-06-11 11:15:00,78.323,78.34,78.304,78.318,70530000.0
2008-06-11 11:16:00,78.307,78.327,78.306,78.327,60470000.0
2008-06-11 11:17:00,78.315,78.326,78.303,78.326,138130000.0
2008-06-11 11:18:00,78.318,78.318,78.281,78.318,176390000.0
2008-06-11 11:19:00,78.311,78.311,78.275,78.275,106780000.0
2008-06-11 11:20:00,78.293,78.31,78.268,78.289,74550000.0
2008-06-11 11:21:00,78.306,78.306,78.279,78.279,82510000.0
2008-06-11 11:22:00,78.275,78.276,78.241,78.261,100010000.0
2008-06-11 11:23:00,78.287,78.287,78.24,78.255,75220000.0
2008-06-11 11:24:00,78.269,78.269,78.221,78.221,129200000.0
2008-06-11 11:25:00,78.231,78.231,78.176,78.196,143710000.0
2008-06-11 11:26:00,78.219,78.237,78.198,78.237,92240000.0
2008-06-11 11:27:00,78.24,78.24,78.214,78.228,150290000.0
2008-06-11 11:28:00,78.237,78.237,78.198,78.198,96450000.0
2008-06-11 11:29:00,78.202,78.231,78.202,78.217,92860000.0
2008-06-11 11:30:00,78.246,78.247,78.233,78.247,57650000.0
2008-06-11 11:31:00,78.217,78.235,78.204,78.216,59270000.0
2008-06-11 11:32:00,78.21,78.248,78.207,78.248,114820000.0
2008-06-11 11:33:00,78.26,78.269,78.242,78.256,77290000.0
2008-06-11 11:34:00,78.277,78.277,78.227,78.227,106230000.0
2008-06-11 11:35:00,78.232,78.232,78.184,78.184,57470000.0
2008-06-11 11:36:00,78.213,78.215,78.186,78.204,97010000.0
2008-06-11 11:37:00,78.203,78.22,78.186,78.192,81270000.0
2008-06-11 11:38:00,78.218,78.22,78.216,78.218,106860000.0
2008-06-11 11:39:00,78.217,78.233,78.208,78.233,92240000.0
2008-06-11 11:40:00,78.22,78.253,78.219,78.253,83680000.0
2008-06-11 11:41:00,78.249,78.249,78.199,78.211,64760000.0
2008-06-11 11:42:00,78.24,78.24,78.207,78.232,102650000.0
2008-06-11 11:43:00,78.21,78.24,78.206,78.209,99440000.0
2008-06-11 11:44:00,78.222,78.222,78.202,78.219,98180000.0
2008-06-11 11:45:00,78.237,78.245,78.217,78.245,75040000.0
2008-06-11 11:46:00,78.228,78.25,78.228,78.246,13260000.0
2008-06-11 11:47:00,78.239,78.254,78.237,78.238,105690000.0
2008-06-11 11:48:00,78.244,78.261,78.232,78.247,71840000.0
2008-06-11 11:49:00,78.219,78.258,78.219,78.238,90050000.0
2008-06-11 11:50:00,78.249,78.27,78.243,78.25,89420000.0
2008-06-11 11:51:00,78.281,78.281,78.253,78.265,118080000.0
2008-06-11 11:52:00,78.28,78.281,78.262,78.262,45200000.0
2008-06-11 11:53:00,78.27,78.285,78.256,78.272,108130000.0
2008-06-11 11:54:00,78.281,78.291,78.264,78.264,69690000.0
2008-06-11 11:55:00,78.269,78.269,78.244,78.266,107600000.0
2008-06-11 11:56:00,78.251,78.268,78.237,78.242,104820000.0
2008-06-11 11:57:00,78.246,78.25,78.23,78.23,78860000.0
2008-06-11 11:58:00,78.234,78.234,78.218,78.229,57360000.0
2008-06-11 11:59:00,78.235,78.235,78.229,78.233,64940000.0
2008-06-11 12:00:00,78.248,78.248,78.203,78.203,121310000.0
2008-06-11 12:01:00,78.209,78.23,78.199,78.205,92660000.0
2008-06-11 12:02:00,78.209,78.22,78.189,78.22,107310000.0
2008-06-11 12:03:00,78.211,78.211,78.187,78.195,128600000.0
2008-06-11 12:04:00,78.186,78.205,78.157,78.159,126870000.0
2008-06-11 12:05:00,78.186,78.201,78.172,78.191,78030000.0
2008-06-11 12:06:00,78.193,78.199,78.143,78.143,114430000.0
2008-06-11 12:07:00,78.136,78.227,78.132,78.227,90620000.0
2008-06-11 12:08:00,78.242,78.242,78.182,78.192,73230000.0
2008-06-11 12:09:00,78.204,78.204,78.182,78.182,72170000.0
2008-06-11 12:10:00,78.189,78.189,78.16,78.183,98640000.0
2008-06-11 12:11:00,78.183,78.209,78.183,78.201,74060000.0
2008-06-11 12:12:00,78.221,78.264,78.216,78.264,80330000.0
2008-06-11 12:13:00,78.251,78.265,78.242,78.242,83650000.0
2008-06-11 12:14:00,78.245,78.25,78.228,78.244,58580000.0
2008-06-11 12:15:00,78.27,78.27,78.225,78.225,110370000.0
2008-06-11 12:16:00,78.232,78.242,78.223,78.234,67300000.0
2008-06-11 12:17:00,78.245,78.26,78.233,78.233,71700000.0
2008-06-11 12:18:00,78.254,78.254,78.213,78.233,106900000.0
2008-06-11 12:19:00,78.2,78.227,78.2,78.227,96520000.0
2008-06-11 12:20:00,78.22,78.235,78.211,78.211,82720000.0
2008-06-11 12:21:00,78.238,78.244,78.223,78.23,88480000.0
2008-06-11 12:22:00,78.25,78.267,78.234,78.243,50890000.0
2008-06-11 12:23:00,78.244,78.244,78.212,78.212,89130000.0
2008-06-11 12:24:00,78.212,78.212,78.179,78.179,67350000.0
2008-06-11 12:25:00,78.183,78.197,78.174,78.187,95160000.0
2008-06-11 12:26:00,78.182,78.186,78.153,78.163,102460000.0
2008-06-11 12:27:00,78.177,78.182,78.158,78.177,109570000.0
2008-06-11 12:28:00,78.198,78.213,78.187,78.213,47540000.0
2008-06-11 12:29:00,78.191,78.2,78.184,78.191,53060000.0
2008-06-11 12:30:00,78.203,78.204,78.186,78.198,115220000.0
2008-06-11 12:31:00,78.173,78.199,78.173,78.197,135010000.0
2008-06-11 12:32:00,78.212,78.233,78.212,78.223,100300000.0
2008-06-11 12:33:00,78.233,78.256,78.233,78.256,97070000.0
2008-06-11 12:34:00,78.245,78.245,78.227,78.232,89120000.0
2008-06-11 12:35:00,78.225,78.237,78.214,78.225,99980000.0
2008-06-11 12:36:00,78.246,78.246,78.208,78.215,107410000.0
2008-06-11 12:37:00,78.214,78.214,78.192,78.206,82920000.0
2008-06-11 12:38:00,78.203,78.223,78.203,78.209,47580000.0
2008-06-11 12:39:00,78.242,78.242,78.204,78.21,39730000.0
2008-06-11 12:40:00,78.207,78.212,78.173,78.188,51130000.0
2008-06-11 12:41:00,78.179,78.201,78.166,78.189,91250000.0
2008-06-11 12:42:00,78.207,78.223,78.186,78.223,75110000.0
2008-06-11 12:43:00,78.2,78.211,78.195,78.207,73920000.0
2008-06-11 12:44:00,78.196,78.196,78.18,78.195,78590000.0
2008-06-11 12:45:00,78.195,78.202,78.174,78.202,57970000.0
2008-06-11 12:46:00,78.18,78.195,78.18,78.188,84000000.0
2008-06-11 12:47:00,78.183,78.194,78.183,78.188,81090000.0
2008-06-11 12:48:00,78.205,78.205,78.177,78.188,66210000.0
2008-06-11 12:49:00,78.174,78.174,78.167,78.167,77600000.0
2008-06-11 12:50:00,78.188,78.203,78.173,78.203,67480000.0
2008-06-11 12:51:00,78.209,78.211,78.2,78.2,35220000.0
2008-06-11 12:52:00,78.192,78.204,78.19,78.19,76450000.0
2008-06-11 12:53:00,78.21,78.213,78.186,78.213,56620000.0
2008-06-11 12:54:00,78.207,78.211,78.203,78.207,90920000.0
2008-06-11 12:56:00,78.182,78.201,78.182,78.191,95190000.0
2008-06-11 12:57:00,78.21,78.21,78.17,78.17,122350000.0
2008-06-11 12:58:00,78.162,78.196,78.161,78.186,108280000.0
2008-06-11 12:59:00,78.213,78.213,78.183,78.204,56310000.0
2008-06-11 13:00:00,78.217,78.217,78.18,78.205,99080000.0
2008-06-11 13:01:00,78.193,78.193,78.18,78.187,77760000.0
2008-06-11 13:02:00,78.171,78.203,78.171,78.203,86420000.0
2008-06-11 13:03:00,78.203,78.203,78.168,78.19,33360000.0
2008-06-11 13:04:00,78.173,78.173,78.144,78.149,38650000.0
2008-06-11 13:05:00,78.164,78.164,78.116,78.147,27700000.0
2008-06-11 13:06:00,78.161,78.161,78.12,78.144,13200000.0
2008-06-11 13:07:00,78.155,78.157,78.123,78.131,54480000.0
2008-06-11 13:08:00,78.122,78.14,78.122,78.123,48670000.0
2008-06-11 13:09:00,78.152,78.152,78.126,78.131,52850000.0
2008-06-11 13:10:00,78.141,78.149,78.13,78.13,104720000.0
2008-06-11 13:11:00,78.139,78.151,78.122,78.14,52790000.0
2008-06-11 13:12:00,78.14,78.163,78.132,78.141,42160000.0
2008-06-11 13:13:00,78.149,78.171,78.141,78.141,61030000.0
2008-06-11 13:14:00,78.155,78.155,78.123,78.155,52390000.0
2008-06-11 13:15:00,78.158,78.173,78.147,78.166,78240000.0
2008-06-11 13:16:00,78.144,78.163,78.127,78.141,67130000.0
2008-06-11 13:17:00,78.149,78.163,78.138,78.142,110800000.0
2008-06-11 13:18:00,78.146,78.157,78.137,78.155,157730000.0
2008-06-11 13:19:00,78.126,78.134,78.099,78.099,46450000.0
2008-06-11 13:20:00,78.079,78.102,78.078,78.078,46780000.0
2008-06-11 13:21:00,78.096,78.102,78.081,78.081,39300000.0
2008-06-11 13:22:00,78.102,78.135,78.097,78.126,38670000.0
2008-06-11 13:23:00,78.142,78.142,78.104,78.113,48500000.0
2008-06-11 13:24:00,78.128,78.128,78.109,78.119,13340000.0
2008-06-11 13:25:00,78.148,78.157,78.134,78.156,24630000.0
2008-06-11 13:26:00,78.143,78.143,78.104,78.113,88470000.0
2008-06-11 13:27:00,78.127,78.142,78.112,78.112,27360000.0
2008-06-11 13:28:00,78.118,78.139,78.106,78.128,65100000.0
2008-06-11 13:29:00,78.153,78.153,78.102,78.102,33310000.0
2008-06-11 13:30:00,78.12,78.139,78.099,78.136,52590000.0
2008-06-11 13:31:00,78.102,78.135,78.096,78.135,62690000.0
2008-06-11 13:32:00,78.093,78.117,78.087,78.102,84980000.0
2008-06-11 13:33:00,78.112,78.121,78.075,78.091,63630000.0
2008-06-11 13:34:00,78.079,78.109,78.079,78.089,46720000.0
2008-06-11 13:35:00,78.078,78.092,78.075,78.086,44390000.0
2008-06-11 13:36:00,78.095,78.117,78.085,78.105,17170000.0
2008-06-11 13:37:00,78.111,78.111,78.089,78.092,37990000.0
2008-06-11 13:38:00,78.115,78.115,78.092,78.1,104530000.0
2008-06-11 13:39:00,78.119,78.141,78.111,78.141,45250000.0
2008-06-11 13:40:00,78.126,78.126,78.121,78.121,37260000.0
2008-06-11 13:41:00,78.125,78.127,78.119,78.125,112250000.0
2008-06-11 13:42:00,78.142,78.142,78.107,78.111,84300000.0
2008-06-11 13:43:00,78.104,78.131,78.099,78.125,39250000.0
2008-06-11 13:44:00,78.121,78.153,78.121,78.13,31600000.0
2008-06-11 13:45:00,78.166,78.166,78.134,78.141,46710000.0
2008-06-11 13:46:00,78.118,78.14,78.102,78.114,93540000.0
2008-06-11 13:47:00,78.102,78.136,78.102,78.136,91530000.0
2008-06-11 13:48:00,78.129,78.14,78.116,78.121,63150000.0
2008-06-11 13:49:00,78.132,78.155,78.12,78.144,64200000.0
2008-06-11 13:50:00,78.14,78.162,78.14,78.145,58970000.0
2008-06-11 13:51:00,78.149,78.149,78.098,78.109,109970000.0
2008-06-11 13:52:00,78.12,78.12,78.091,78.102,69480000.0
2008-06-11 13:53:00,78.089,78.11,78.074,78.088,74750000.0
2008-06-11 13:54:00,78.114,78.114,78.073,78.091,79640000.0
2008-06-11 13:55:00,78.119,78.133,78.105,78.133,128880000.0
2008-06-11 13:56:00,78.134,78.15,78.134,78.134,96550000.0
2008-06-11 13:57:00,78.136,78.137,78.129,78.129,82500000.0
2008-06-11 13:58:00,78.102,78.137,78.102,78.116,101270000.0
2008-06-11 13:59:00,78.107,78.129,78.082,78.1,79280000.0
2008-06-11 14:00:00,78.107,78.131,78.095,78.131,90970000.0
2008-06-11 14:01:00,78.134,78.141,78.114,78.121,88300000.0
2008-06-11 14:02:00,78.13,78.143,78.107,78.143,60090000.0
2008-06-11 14:03:00,78.135,78.135,78.103,78.103,106090000.0
2008-06-11 14:04:00,78.104,78.104,78.089,78.096,67950000.0
2008-06-11 14:05:00,78.107,78.116,78.095,78.101,92910000.0
2008-06-11 14:06:00,78.104,78.104,78.09,78.096,71670000.0
2008-06-11 14:07:00,78.094,78.113,78.086,78.113,74710000.0
2008-06-11 14:08:00,78.091,78.104,78.08,78.08,79010000.0
2008-06-11 14:09:00,78.092,78.11,78.083,78.091,72140000.0
2008-06-11 14:10:00,78.081,78.112,78.077,78.089,96240000.0
2008-06-11 14:11:00,78.1,78.1,78.097,78.1,90290000.0
2008-06-11 14:12:00,78.12,78.12,78.064,78.064,125860000.0
2008-06-11 14:13:00,78.056,78.082,78.044,78.057,85030000.0
2008-06-11 14:14:00,78.065,78.084,78.052,78.084,78570000.0
2008-06-11 14:15:00,78.11,78.11,78.064,78.064,98390000.0
2008-06-11 14:16:00,78.071,78.078,78.046,78.074,91160000.0
2008-06-11 14:17:00,78.059,78.081,78.054,78.066,93680000.0
2008-06-11 14:18:00,78.086,78.094,78.076,78.094,26930000.0
2008-06-11 14:19:00,78.086,78.095,78.08,78.08,53110000.0
2008-06-11 14:20:00,78.108,78.114,78.086,78.099,57890000.0
2008-06-11 14:21:00,78.099,78.103,78.085,78.085,81970000.0
2008-06-11 14:22:00,78.083,78.1,78.067,78.078,91040000.0
2008-06-11 14:23:00,78.094,78.094,78.073,78.083,121100000.0
2008-06-11 14:24:00,78.083,78.093,78.076,78.093,48340000.0
2008-06-11 14:25:00,78.08,78.08,78.046,78.059,63080000.0
2008-06-11 14:26:00,78.066,78.086,78.044,78.044,79570000.0
2008-06-11 14:27:00,78.077,78.082,78.062,78.075,92500000.0
2008-06-11 14:28:00,78.062,78.084,78.062,78.084,33350000.0
2008-06-11 14:29:00,78.079,78.086,78.075,78.086,82400000.0
2008-06-11 14:30:00,78.075,78.075,78.065,78.069,45400000.0
2008-06-11 14:31:00,78.078,78.092,78.074,78.085,73220000.0
2008-06-11 14:32:00,78.077,78.11,78.077,78.098,80170000.0
2008-06-11 14:33:00,78.107,78.107,78.08,78.08,36140000.0
2008-06-11 14:34:00,78.084,78.084,78.065,78.069,50480000.0
2008-06-11 14:35:00,78.082,78.094,78.075,78.094,69240000.0
2008-06-11 14:36:00,78.092,78.092,78.072,78.072,39530000.0
2008-06-11 14:37:00,78.076,78.09,78.071,78.09,52370000.0
2008-06-11 14:38:00,78.086,78.093,78.072,78.093,93170000.0
2008-06-11 14:39:00,78.094,78.094,78.074,78.094,98170000.0
2008-06-11 14:40:00,78.089,78.101,78.08,78.08,162170000.0
2008-06-11 14:41:00,78.092,78.113,78.092,78.113,70450000.0
2008-06-11 14:42:00,78.113,78.113,78.088,78.091,76480000.0
2008-06-11 14:43:00,78.107,78.11,78.087,78.091,33890000.0
2008-06-11 14:44:00,78.101,78.144,78.1,78.144,46290000.0
2008-06-11 14:45:00,78.135,78.137,78.103,78.109,53160000.0
2008-06-11 14:46:00,78.104,78.105,78.094,78.105,127170000.0
2008-06-11 14:47:00,78.099,78.121,78.094,78.121,82080000.0
2008-06-11 14:48:00,78.122,78.127,78.097,78.117,31790000.0
2008-06-11 14:49:00,78.144,78.144,78.116,78.12,50800000.0
2008-06-11 14:50:00,78.134,78.138,78.116,78.116,100510000.0
2008-06-11 14:51:00,78.136,78.147,78.126,78.147,61590000.0
2008-06-11 14:52:00,78.123,78.143,78.115,78.135,56540000.0
2008-06-11 14:53:00,78.146,78.146,78.138,78.138,118090000.0
2008-06-11 14:54:00,78.135,78.139,78.115,78.115,130010000.0
2008-06-11 14:55:00,78.114,78.114,78.102,78.108,62300000.0
2008-06-11 14:56:00,78.131,78.137,78.103,78.126,109230000.0
2008-06-11 14:57:00,78.143,78.143,78.116,78.121,114540000.0
2008-06-11 14:58:00,78.113,78.139,78.113,78.119,92760000.0
2008-06-11 14:59:00,78.11,78.125,78.09,78.09,60330000.0
2008-06-11 15:00:00,78.125,78.125,78.089,78.089,45640000.0
2008-06-11 15:01:00,78.102,78.113,78.085,78.102,25430000.0
2008-06-11 15:02:00,78.093,78.109,78.077,78.09,53690000.0
2008-06-11 15:03:00,78.082,78.082,78.064,78.076,27090000.0
2008-06-11 15:04:00,78.059,78.064,78.05,78.059,33870000.0
2008-06-11 15:05:00,78.053,78.078,78.045,78.06,53830000.0
2008-06-11 15:06:00,78.043,78.06,78.043,78.06,69550000.0
2008-06-11 15:07:00,78.056,78.061,78.036,78.041,110280000.0
2008-06-11 15:08:00,78.046,78.049,78.028,78.029,66550000.0
2008-06-11 15:09:00,78.042,78.042,78.01,78.024,74720000.0
2008-06-11 15:10:00,78.043,78.043,78.009,78.016,105890000.0
2008-06-11 15:11:00,78.035,78.035,78.003,78.022,125200000.0
2008-06-11 15:12:00,78.045,78.045,77.993,78.007,147280000.0
2008-06-11 15:13:00,78.014,78.014,77.992,78.006,131880000.0
2008-06-11 15:14:00,77.975,78.0,77.975,77.997,103220000.0
2008-06-11 15:15:00,78.013,78.013,77.973,77.973,66170000.0
2008-06-11 15:16:00,77.985,77.987,77.981,77.982,92280000.0
2008-06-11 15:17:00,77.972,77.986,77.972,77.979,78810000.0
2008-06-11 15:18:00,78.013,78.013,77.971,77.971,74480000.0
2008-06-11 15:19:00,77.976,77.976,77.97,77.976,73030000.0
2008-06-11 15:20:00,77.976,77.992,77.976,77.977,60970000.0
2008-06-11 15:21:00,77.997,77.997,77.974,77.977,69200000.0
2008-06-11 15:22:00,77.992,78.014,77.984,77.987,52720000.0
2008-06-11 15:23:00,77.985,78.012,77.985,77.998,130280000.0
2008-06-11 15:24:00,78.009,78.02,77.996,77.996,90040000.0
2008-06-11 15:25:00,77.998,78.017,77.997,78.009,112380000.0
2008-06-11 15:26:00,78.003,78.024,78.003,78.003,79030000.0
2008-06-11 15:27:00,78.013,78.013,77.983,77.983,80060000.0
2008-06-11 15:28:00,77.972,77.993,77.972,77.972,60740000.0
2008-06-11 15:29:00,77.98,77.983,77.974,77.983,61810000.0
2008-06-11 15:30:00,78.004,78.004,77.967,77.97,64860000.0
2008-06-11 15:31:00,77.963,77.995,77.963,77.995,93970000.0
2008-06-11 15:32:00,77.99,78.024,77.986,78.005,70200000.0
2008-06-11 15:33:00,77.993,78.0,77.957,77.977,67430000.0
2008-06-11 15:34:00,77.984,77.984,77.964,77.97,78120000.0
2008-06-11 15:35:00,77.961,77.975,77.955,77.975,81960000.0
2008-06-11 15:36:00,77.979,77.979,77.907,77.929,73790000.0
2008-06-11 15:37:00,77.897,77.914,77.879,77.898,44190000.0
2008-06-11 15:38:00,77.924,77.924,77.866,77.88,70260000.0
2008-06-11 15:39:00,77.908,77.919,77.886,77.893,105390000.0
2008-06-11 15:40:00,77.896,77.908,77.875,77.891,88930000.0
2008-06-11 15:41:00,77.876,77.89,77.853,77.878,74380000.0
2008-06-11 15:42:00,77.889,77.889,77.86,77.877,60800000.0
2008-06-11 15:43:00,77.867,77.883,77.863,77.883,86480000.0
2008-06-11 15:44:00,77.894,77.894,77.858,77.879,60340000.0
2008-06-11 15:45:00,77.904,77.905,77.885,77.905,48350000.0
2008-06-11 15:46:00,77.914,77.917,77.881,77.899,44270000.0
2008-06-11 15:47:00,77.922,77.922,77.869,77.896,47350000.0
2008-06-11 15:48:00,77.894,77.894,77.852,77.852,43970000.0
2008-06-11 15:49:00,77.864,77.877,77.848,77.864,97480000.0
2008-06-11 15:50:00,77.875,77.893,77.874,77.874,76070000.0
2008-06-11 15:51:00,77.891,77.891,77.848,77.851,106820000.0
2008-06-11 15:52:00,77.861,77.892,77.858,77.868,80680000.0
2008-06-11 15:53:00,77.849,77.872,77.843,77.865,104540000.0
2008-06-11 15:54:00,77.881,77.881,77.854,77.854,103210000.0
2008-06-11 15:55:00,77.857,77.872,77.837,77.84,100000000.0
2008-06-11 15:56:00,77.849,77.859,77.834,77.847,127670000.0
2008-06-11 15:57:00,77.861,77.861,77.812,77.845,98480000.0
2008-06-11 15:58:00,77.839,77.86,77.833,77.833,75230000.0
2008-06-11 15:59:00,77.82,77.854,77.82,77.854,124710000.0
2008-06-11 16:00:00,77.85,77.85,77.829,77.836,13600000.0
2008-06-11 16:01:00,77.853,77.853,77.824,77.83,92220000.0
2008-06-11 16:02:00,77.823,77.85,77.823,77.847,63490000.0
2008-06-11 16:03:00,77.864,77.864,77.846,77.847,47370000.0
2008-06-11 16:04:00,77.838,77.848,77.827,77.838,38420000.0
2008-06-11 16:05:00,77.823,77.859,77.818,77.822,47500000.0
2008-06-11 16:06:00,77.845,77.845,77.805,77.805,43280000.0
2008-06-11 16:07:00,77.81,77.81,77.757,77.773,95170000.0
2008-06-11 16:08:00,77.784,77.784,77.735,77.757,76920000.0
2008-06-11 16:09:00,77.765,77.772,77.722,77.722,106100000.0
2008-06-11 16:10:00,77.734,77.748,77.693,77.719,80650000.0
2008-06-11 16:11:00,77.722,77.722,77.686,77.699,106930000.0
2008-06-11 16:12:00,77.718,77.718,77.668,77.668,101290000.0
2008-06-11 16:13:00,77.674,77.745,77.674,77.734,101140000.0
2008-06-11 16:14:00,77.733,77.762,77.733,77.762,116070000.0
2008-06-11 16:15:00,77.766,77.789,77.758,77.772,104810000.0
2008-06-11 16:16:00,77.762,77.78,77.762,77.767,77700000.0
2008-06-11 16:17:00,77.75,77.772,77.734,77.734,118500000.0
2008-06-11 16:18:00,77.741,77.76,77.731,77.76,10980000.0
2008-06-11 16:19:00,77.749,77.792,77.744,77.782,102710000.0
2008-06-11 16:20:00,77.778,77.792,77.761,77.766,129740000.0
2008-06-11 16:21:00,77.781,77.794,77.767,77.794,10740000.0
2008-06-11 16:22:00,77.782,77.793,77.774,77.78,77450000.0
2008-06-11 16:23:00,77.764,77.8,77.764,77.794,112610000.0
2008-06-11 16:24:00,77.795,77.797,77.768,77.777,84290000.0
2008-06-11 16:25:00,77.757,77.779,77.748,77.766,69530000.0
2008-06-11 16:26:00,77.725,77.74,77.725,77.732,13870000.0
2008-06-11 16:27:00,77.754,77.754,77.738,77.754,16840000.0
2008-06-11 16:28:00,77.769,77.769,77.741,77.759,18680000.0
2008-06-11 16:29:00,77.754,77.77,77.729,77.74,91680000.0
2008-06-11 16:30:00,77.749,77.764,77.742,77.742,15670000.0
2008-06-11 16:31:00,77.748,77.791,77.748,77.76,59080000.0
2008-06-11 16:32:00,77.774,77.794,77.77,77.781,16200000.0
2008-06-11 16:33:00,77.788,77.798,77.763,77.777,73470000.0
2008-06-11 16:34:00,77.792,77.831,77.783,77.803,68190000.0
2008-06-11 16:35:00,77.736,77.834,77.735,77.794,111310000.0
2008-06-11 16:36:00,77.813,77.813,77.741,77.753,101620000.0
2008-06-11 16:37:00,77.742,77.745,77.681,77.716,80830000.0
2008-06-11 16:38:00,77.698,77.709,77.67,77.673,11880000.0
2008-06-11 16:39:00,77.702,77.722,77.684,77.722,7750000.0
2008-06-11 16:40:00,77.72,77.737,77.684,77.684,89850000.0
2008-06-11 16:41:00,77.671,77.698,77.664,77.684,66650000.0
2008-06-11 16:42:00,77.71,77.71,77.672,77.689,16010000.0
2008-06-11 16:43:00,77.676,77.697,77.675,77.687,18290000.0
2008-06-11 16:44:00,77.659,77.677,77.64,77.65,112460000.0
2008-06-11 16:45:00,77.655,77.661,77.629,77.632,44690000.0
2008-06-11 16:46:00,77.645,77.671,77.635,77.635,47210000.0
2008-06-11 16:47:00,77.65,77.674,77.638,77.658,110820000.0
2008-06-11 16:48:00,77.677,77.721,77.655,77.721,134610000.0
2008-06-11 16:49:00,77.698,77.721,77.691,77.709,91860000.0
2008-06-11 16:50:00,77.698,77.711,77.683,77.692,99140000.0
2008-06-11 16:51:00,77.689,77.693,77.666,77.676,92190000.0
2008-06-11 16:52:00,77.679,77.703,77.679,77.697,99350000.0
2008-06-11 16:53:00,77.693,77.749,77.693,77.749,106980000.0
2008-06-11 16:54:00,77.759,77.769,77.731,77.733,88020000.0
2008-06-11 16:55:00,77.724,77.763,77.716,77.763,52840000.0
2008-06-11 16:56:00,77.754,77.767,77.732,77.747,32940000.0
2008-06-11 16:57:00,77.71,77.729,77.698,77.701,46520000.0
2008-06-11 16:58:00,77.693,77.766,77.69,77.753,82270000.0
2008-06-11 16:59:00,77.765,77.779,77.737,77.762,85310000.0
2008-06-11 17:00:00,77.755,77.757,77.719,77.722,71980000.0
2008-06-11 17:01:00,77.724,77.731,77.707,77.709,81620000.0
2008-06-11 17:02:00,77.719,77.729,77.695,77.701,60640000.0
2008-06-11 17:03:00,77.71,77.73,77.703,77.72,83000000.0
2008-06-11 17:04:00,77.71,77.732,77.705,77.705,80810000.0
2008-06-11 17:05:00,77.712,77.742,77.712,77.726,74960000.0
2008-06-11 17:06:00,77.715,77.729,77.706,77.729,82470000.0
2008-06-11 17:07:00,77.73,77.75,77.723,77.729,72760000.0
2008-06-11 17:08:00,77.745,77.747,77.715,77.745,36060000.0
2008-06-11 17:09:00,77.742,77.742,77.711,77.718,75580000.0
2008-06-11 17:10:00,77.729,77.778,77.728,77.762,62080000.0
2008-06-11 17:11:00,77.781,77.797,77.756,77.756,95680000.0
2008-06-11 17:12:00,77.769,77.789,77.756,77.777,27630000.0
2008-06-11 17:13:00,77.79,77.815,77.789,77.814,89040000.0
2008-06-11 17:14:00,77.781,77.788,77.769,77.782,10380000.0
2008-06-11 17:15:00,77.783,77.81,77.783,77.784,10190000.0
2008-06-11 17:16:00,77.791,77.794,77.772,77.778,16770000.0
2008-06-11 17:17:00,77.766,77.787,77.763,77.771,16230000.0
2008-06-11 17:18:00,77.793,77.793,77.774,77.774,76230000.0
2008-06-11 17:19:00,77.783,77.823,77.778,77.807,85930000.0
2008-06-11 17:20:00,77.812,77.812,77.787,77.79,32970000.0
2008-06-11 17:21:00,77.803,77.816,77.767,77.816,40620000.0
2008-06-11 17:22:00,77.789,77.808,77.774,77.789,31300000.0
2008-06-11 17:23:00,77.78,77.794,77.775,77.794,16930000.0
2008-06-11 17:24:00,77.796,77.796,77.765,77.785,50650000.0
2008-06-11 17:25:00,77.773,77.783,77.757,77.762,47020000.0
2008-06-11 17:26:00,77.747,77.773,77.716,77.716,61670000.0
2008-06-11 17:27:00,77.735,77.735,77.678,77.699,97860000.0
2008-06-11 17:28:00,77.687,77.697,77.667,77.667,46520000.0
2008-06-11 17:29:00,77.673,77.707,77.667,77.671,38620000.0
2008-06-11 17:30:00,77.671,77.677,77.636,77.636,65850000.0
2008-06-11 17:31:00,77.648,77.668,77.628,77.636,54850000.0
2008-06-11 17:32:00,77.654,77.673,77.628,77.673,77260000.0
2008-06-11 17:33:00,77.673,77.696,77.646,77.677,75340000.0
2008-06-11 17:34:00,77.71,77.71,77.649,77.666,106170000.0
2008-06-11 17:35:00,77.66,77.698,77.656,77.68,154950000.0
2008-06-11 17:36:00,77.703,77.723,77.685,77.698,46630000.0
2008-06-11 17:37:00,77.683,77.695,77.657,77.683,51240000.0
2008-06-11 17:38:00,77.674,77.678,77.655,77.657,46700000.0
2008-06-11 17:39:00,77.685,77.701,77.666,77.701,35620000.0
2008-06-11 17:40:00,77.683,77.721,77.683,77.721,49000000.0
2008-06-11 17:41:00,77.716,77.728,77.709,77.712,11500000.0
2008-06-11 17:42:00,77.725,77.759,77.715,77.734,26930000.0
2008-06-11 17:43:00,77.741,77.77,77.739,77.749,81670000.0
2008-06-11 17:44:00,77.731,77.754,77.717,77.754,27670000.0
2008-06-11 17:45:00,77.75,77.75,77.726,77.744,68680000.0
2008-06-11 17:46:00,77.736,77.749,77.725,77.725,38240000.0
2008-06-11 17:47:00,77.732,77.736,77.686,77.708,47230000.0
2008-06-11 17:48:00,77.703,77.703,77.685,77.697,55810000.0
2008-06-11 17:49:00,77.692,77.741,77.685,77.741,82520000.0
2008-06-11 17:50:00,77.742,77.768,77.738,77.761,64370000.0
2008-06-11 17:51:00,77.73,77.769,77.73,77.74,41610000.0
2008-06-11 17:52:00,77.754,77.754,77.708,77.708,9990000.0
2008-06-11 17:53:00,77.697,77.742,77.697,77.74,20670000.0
2008-06-11 17:54:00,77.758,77.793,77.723,77.761,38260000.0
2008-06-11 17:55:00,77.743,77.789,77.743,77.769,95990000.0
2008-06-11 17:56:00,77.783,77.783,77.757,77.76,45120000.0
2008-06-11 17:57:00,77.773,77.773,77.745,77.745,9950000.0
2008-06-11 17:58:00,77.727,77.779,77.724,77.769,18640000.0
2008-06-11 17:59:00,77.789,77.802,77.766,77.781,86360000.0
2008-06-11 18:00:00,77.793,77.793,77.757,77.768,38680000.0
2008-06-11 18:01:00,77.756,77.78,77.752,77.777,33510000.0
2008-06-11 18:02:00,77.783,77.82,77.768,77.817,41560000.0
2008-06-11 18:03:00,77.829,77.85,77.817,77.821,99850000.0
2008-06-11 18:04:00,77.851,77.869,77.836,77.86,91960000.0
2008-06-11 18:05:00,77.848,77.863,77.843,77.85,61700000.0
2008-06-11 18:06:00,77.873,77.879,77.846,77.85,67190000.0
2008-06-11 18:07:00,77.866,77.883,77.856,77.867,50590000.0
2008-06-11 18:08:00,77.855,77.874,77.85,77.874,112250000.0
2008-06-11 18:09:00,77.881,77.881,77.838,77.841,77700000.0
2008-06-11 18:10:00,77.853,77.865,77.843,77.843,13340000.0
2008-06-11 18:11:00,77.864,77.875,77.848,77.848,10340000.0
2008-06-11 18:12:00,77.869,77.873,77.843,77.843,126580000.0
2008-06-11 18:13:00,77.861,77.882,77.857,77.86,97200000.0
2008-06-11 18:14:00,77.877,77.877,77.854,77.866,81910000.0
2008-06-11 18:15:00,77.883,77.9,77.867,77.9,87760000.0
2008-06-11 18:16:00,77.881,77.953,77.881,77.944,84340000.0
2008-06-11 18:17:00,77.956,77.965,77.943,77.959,95300000.0
2008-06-11 18:18:00,77.971,77.971,77.895,77.895,12590000.0
2008-06-11 18:19:00,77.905,77.919,77.894,77.909,64420000.0
2008-06-11 18:20:00,77.923,77.95,77.917,77.927,103210000.0
2008-06-11 18:21:00,77.955,77.958,77.935,77.946,67170000.0
2008-06-11 18:22:00,77.911,77.95,77.908,77.917,85720000.0
2008-06-11 18:23:00,77.929,77.932,77.918,77.922,14490000.0
2008-06-11 18:24:00,77.923,77.929,77.895,77.919,67670000.0
2008-06-11 18:25:00,77.913,77.932,77.893,77.893,82270000.0
2008-06-11 18:26:00,77.906,77.911,77.887,77.887,9050000.0
2008-06-11 18:27:00,77.913,77.913,77.862,77.888,100330000.0
2008-06-11 18:28:00,77.878,77.878,77.831,77.835,9390000.0
2008-06-11 18:29:00,77.846,77.862,77.827,77.834,123680000.0
2008-06-11 18:30:00,77.857,77.859,77.831,77.837,90500000.0
2008-06-11 18:31:00,77.852,77.852,77.826,77.851,64730000.0
2008-06-11 18:32:00,77.848,77.851,77.834,77.849,94160000.0
2008-06-11 18:33:00,77.845,77.845,77.824,77.828,93240000.0
2008-06-11 18:34:00,77.841,77.877,77.841,77.877,84150000.0
2008-06-11 18:35:00,77.876,77.883,77.852,77.875,16960000.0
2008-06-11 18:36:00,77.888,77.899,77.877,77.88,56830000.0
2008-06-11 18:37:00,77.892,77.901,77.881,77.898,58230000.0
2008-06-11 18:38:00,77.884,77.884,77.836,77.864,83420000.0
2008-06-11 18:39:00,77.893,77.893,77.849,77.862,94740000.0
2008-06-11 18:40:00,77.869,77.888,77.861,77.883,120870000.0
2008-06-11 18:41:00,77.87,77.891,77.87,77.886,46060000.0
2008-06-11 18:42:00,77.884,77.884,77.863,77.873,60060000.0
2008-06-11 18:43:00,77.862,77.884,77.862,77.884,85070000.0
2008-06-11 18:44:00,77.858,77.858,77.836,77.844,9010000.0
2008-06-11 18:45:00,77.855,77.855,77.833,77.833,33330000.0
2008-06-11 18:46:00,77.839,77.854,77.837,77.854,80530000.0
2008-06-11 18:47:00,77.859,77.866,77.854,77.858,45390000.0
2008-06-11 18:48:00,77.858,77.859,77.846,77.858,17580000.0
2008-06-11 18:49:00,77.864,77.864,77.851,77.854,11270000.0
2008-06-11 18:50:00,77.867,77.867,77.857,77.857,35600000.0
2008-06-11 18:51:00,77.861,77.867,77.839,77.867,51150000.0
2008-06-11 18:52:00,77.852,77.865,77.852,77.857,66610000.0
2008-06-11 18:53:00,77.846,77.86,77.838,77.846,39760000.0
2008-06-11 18:54:00,77.864,77.864,77.848,77.848,48170000.0
2008-06-11 18:55:00,77.858,77.872,77.855,77.867,88230000.0
2008-06-11 18:56:00,77.868,77.868,77.86,77.86,100290000.0
2008-06-11 18:57:00,77.868,77.875,77.863,77.868,153200000.0
2008-06-11 18:58:00,77.849,77.881,77.848,77.881,74270000.0
2008-06-11 18:59:00,77.879,77.911,77.866,77.903,77390000.0
2008-06-11 19:00:00,77.914,77.914,77.874,77.874,30130000.0
2008-06-11 19:01:00,77.881,77.891,77.867,77.886,41980000.0
2008-06-11 19:02:00,77.901,77.911,77.887,77.894,47470000.0
2008-06-11 19:03:00,77.912,77.95,77.908,77.921,111580000.0
2008-06-11 19:04:00,77.94,77.958,77.935,77.94,80550000.0
2008-06-11 19:05:00,77.941,77.943,77.923,77.943,32360000.0
2008-06-11 19:06:00,77.96,77.971,77.948,77.958,41010000.0
2008-06-11 19:07:00,77.93,77.93,77.887,77.889,9960000.0
2008-06-11 19:08:00,77.912,77.936,77.904,77.936,70700000.0
2008-06-11 19:09:00,77.937,77.953,77.919,77.953,49630000.0
2008-06-11 19:10:00,77.929,77.942,77.92,77.932,97190000.0
2008-06-11 19:11:00,77.918,77.929,77.917,77.929,142920000.0
2008-06-11 19:12:00,77.955,77.992,77.926,77.992,58730000.0
2008-06-11 19:13:00,77.977,77.984,77.961,77.968,118970000.0
2008-06-11 19:14:00,77.959,77.983,77.959,77.974,113140000.0
2008-06-11 19:15:00,77.999,78.013,77.986,78.004,88520000.0
2008-06-11 19:16:00,77.995,78.012,77.983,77.998,58620000.0
2008-06-11 19:17:00,78.005,78.017,77.981,77.981,40860000.0
2008-06-11 19:18:00,77.979,77.979,77.958,77.966,12650000.0
2008-06-11 19:19:00,77.969,77.981,77.955,77.962,54900000.0
2008-06-11 19:20:00,77.971,77.984,77.971,77.972,8510000.0
2008-06-11 19:21:00,77.992,78.021,77.986,78.016,32480000.0
2008-06-11 19:22:00,78.009,78.01,77.991,77.991,56360000.0
2008-06-11 19:23:00,77.997,77.997,77.982,77.985,73190000.0
2008-06-11 19:24:00,77.996,77.996,77.965,77.985,111410000.0
2008-06-11 19:25:00,77.971,77.992,77.971,77.977,62730000.0
2008-06-11 19:26:00,77.991,78.024,77.991,78.024,78350000.0
2008-06-11 19:27:00,78.035,78.035,78.008,78.019,90290000.0
2008-06-11 19:28:00,77.998,78.014,77.99,78.014,128510000.0
2008-06-11 19:29:00,78.005,78.013,78.004,78.012,12070000.0
2008-06-11 19:30:00,78.028,78.046,78.006,78.035,129610000.0
2008-06-11 19:31:00,78.052,78.052,78.023,78.023,108980000.0
2008-06-11 19:32:00,78.011,78.024,78.011,78.017,65670000.0
2008-06-11 19:33:00,78.033,78.033,78.016,78.022,97360000.0
2008-06-11 19:34:00,78.01,78.014,78.0,78.0,14080000.0
2008-06-11 19:35:00,78.004,78.004,77.973,77.973,73560000.0
2008-06-11 19:36:00,77.984,77.992,77.973,77.973,73060000.0
2008-06-11 19:37:00,77.986,78.01,77.986,77.996,52170000.0
2008-06-11 19:38:00,77.993,77.993,77.967,77.97,58760000.0
2008-06-11 19:39:00,77.972,77.972,77.934,77.942,51410000.0
2008-06-11 19:40:00,77.914,77.951,77.914,77.946,121490000.0
2008-06-11 19:41:00,77.966,77.993,77.958,77.993,84630000.0
2008-06-11 19:42:00,77.993,77.993,77.966,77.993,101610000.0
2008-06-11 19:43:00,77.969,77.984,77.963,77.984,78540000.0
2008-06-11 19:44:00,77.989,77.996,77.975,77.98,76450000.0
2008-06-11 19:45:00,78.015,78.015,77.977,77.98,55670000.0
2008-06-11 19:46:00,77.976,78.017,77.976,78.017,55770000.0
2008-06-11 19:47:00,78.005,78.005,77.96,77.96,62020000.0
2008-06-11 19:48:00,77.984,77.984,77.952,77.966,93490000.0
2008-06-11 19:49:00,77.978,77.996,77.978,77.988,67210000.0
2008-06-11 19:50:00,77.966,77.983,77.955,77.983,70040000.0
2008-06-11 19:51:00,77.988,77.993,77.981,77.993,75470000.0
2008-06-11 19:52:00,77.989,77.996,77.989,77.996,77150000.0
2008-06-11 19:53:00,77.991,78.013,77.983,77.983,74280000.0
2008-06-11 19:54:00,77.996,77.999,77.973,77.995,45000000.0
2008-06-11 19:55:00,77.979,77.986,77.974,77.984,70120000.0
2008-06-11 19:56:00,77.978,77.98,77.977,77.977,5520000.0
2008-06-11 19:57:00,78.008,78.008,78.0,78.0,9010000.0
2008-06-11 19:58:00,77.992,78.033,77.961,77.963,78900000.0
2008-06-11 19:59:00,77.99,78.005,77.979,77.998,13520000.0
2008-06-11 20:00:00,78.005,78.015,77.981,77.989,81840000.0
2008-06-11 20:01:00,77.975,78.018,77.972,78.018,59270000.0
2008-06-11 20:02:00,78.031,78.072,78.031,78.072,41990000.0
2008-06-11 20:03:00,78.074,78.08,78.046,78.051,40800000.0
2008-06-11 20:04:00,78.027,78.049,78.01,78.019,44450000.0
2008-06-11 20:05:00,78.019,78.036,77.982,77.994,43300000.0
2008-06-11 20:06:00,77.983,78.008,77.983,77.991,99470000.0
2008-06-11 20:07:00,77.996,78.003,77.983,77.983,79540000.0
2008-06-11 20:08:00,77.99,78.013,77.99,77.991,102020000.0
2008-06-11 20:09:00,78.01,78.022,77.985,78.013,83250000.0
2008-06-11 20:10:00,78.021,78.021,77.997,78.0,107900000.0
2008-06-11 20:11:00,77.991,78.002,77.981,77.991,94360000.0
2008-06-11 20:12:00,78.007,78.021,77.999,78.008,15450000.0
2008-06-11 20:13:00,78.008,78.011,77.994,78.009,121240000.0
2008-06-11 20:14:00,77.996,78.016,77.996,78.01,8080000.0
2008-06-11 20:15:00,78.043,78.043,78.015,78.028,77130000.0
2008-06-11 20:16:00,78.005,78.015,77.993,78.015,129830000.0
2008-06-11 20:17:00,78.005,78.021,78.0,78.017,118850000.0
2008-06-11 20:18:00,78.013,78.013,77.992,77.994,73410000.0
2008-06-11 20:19:00,78.014,78.027,78.005,78.016,115060000.0
2008-06-11 20:20:00,78.025,78.03,78.005,78.029,136370000.0
2008-06-11 20:21:00,78.066,78.066,78.04,78.042,94600000.0
2008-06-11 20:22:00,78.015,78.015,77.992,77.998,112310000.0
2008-06-11 20:23:00,78.007,78.044,78.007,78.044,79610000.0
2008-06-11 20:24:00,78.049,78.049,78.013,78.015,33040000.0
2008-06-11 20:25:00,78.006,78.042,78.006,78.042,44660000.0
2008-06-11 20:26:00,78.036,78.057,78.034,78.042,96810000.0
2008-06-11 20:27:00,78.061,78.061,78.029,78.029,103600000.0
2008-06-11 20:28:00,78.034,78.041,78.022,78.027,82750000.0
2008-06-11 20:29:00,78.034,78.034,78.01,78.023,111500000.0
2008-06-11 20:30:00,78.04,78.04,78.012,78.012,105010000.0
2008-06-11 20:31:00,78.029,78.032,78.012,78.012,91830000.0
2008-06-11 20:32:00,78.001,78.023,78.001,78.016,101610000.0
2008-06-11 20:33:00,78.019,78.019,78.007,78.01,12440000.0
2008-06-11 20:34:00,78.01,78.019,77.997,78.006,59080000.0
2008-06-11 20:35:00,77.991,78.002,77.99,78.002,112110000.0
2008-06-11 20:36:00,78.004,78.004,77.975,77.991,100720000.0
2008-06-11 20:37:00,77.984,78.003,77.984,78.003,56790000.0
2008-06-11 20:38:00,78.012,78.012,77.982,77.989,121240000.0
2008-06-11 20:39:00,77.994,77.995,77.985,77.995,10230000.0
2008-06-11 20:40:00,77.977,77.99,77.973,77.985,107300000.0
2008-06-11 20:41:00,77.995,78.014,77.986,77.999,110200000.0
2008-06-11 20:42:00,77.982,77.982,77.961,77.961,80770000.0
2008-06-11 20:43:00,77.968,77.98,77.952,77.964,56390000.0
2008-06-11 20:44:00,77.957,77.973,77.953,77.973,60600000.0
2008-06-11 20:45:00,77.967,77.967,77.925,77.93,81740000.0
2008-06-11 20:46:00,77.92,77.944,77.92,77.938,75300000.0
2008-06-11 20:47:00,77.93,77.953,77.93,77.938,93780000.0
2008-06-11 20:48:00,77.966,77.966,77.933,77.933,49010000.0
2008-06-11 20:49:00,77.936,77.95,77.93,77.93,57220000.0
2008-06-11 20:50:00,77.947,77.957,77.94,77.957,107430000.0
2008-06-11 20:51:00,77.965,77.965,77.941,77.945,83620000.0
2008-06-11 20:52:00,77.959,77.971,77.952,77.96,72430000.0
2008-06-11 20:53:00,77.97,77.975,77.962,77.966,45340000.0
2008-06-11 20:54:00,77.975,77.983,77.965,77.971,48190000.0
2008-06-11 20:55:00,77.957,77.97,77.942,77.942,71810000.0
2008-06-11 20:56:00,77.945,77.952,77.93,77.944,130460000.0
2008-06-11 20:57:00,77.939,77.939,77.926,77.928,7930000.0
2008-06-11 20:58:00,77.916,77.932,77.915,77.925,15470000.0
2008-06-11 20:59:00,77.926,77.932,77.903,77.903,82670000.0
2008-06-11 21:00:00,77.911,77.93,77.903,77.903,104380000.0
2008-06-11 21:01:00,77.908,77.915,77.901,77.907,52540000.0
2008-06-11 21:02:00,77.921,77.935,77.916,77.935,89910000.0
2008-06-11 21:03:00,77.958,77.958,77.93,77.95,55760000.0
2008-06-11 21:04:00,77.935,77.935,77.92,77.92,60500000.0
2008-06-11 21:05:00,77.926,77.926,77.92,77.925,56840000.0
2008-06-11 21:06:00,77.935,77.935,77.915,77.916,87840000.0
2008-06-11 21:07:00,77.931,77.964,77.931,77.964,123600000.0
2008-06-11 21:09:00,77.976,77.976,77.967,77.967,88720000.0
2008-06-11 21:10:00,77.981,77.989,77.979,77.982,86360000.0
2008-06-11 21:11:00,77.993,77.997,77.987,77.988,116980000.0
2008-06-11 21:12:00,78.003,78.003,77.984,77.991,131470000.0
2008-06-11 21:13:00,77.973,77.982,77.968,77.982,12220000.0
2008-06-11 21:14:00,77.984,78.002,77.984,77.996,81810000.0
2008-06-11 21:15:00,78.01,78.01,77.983,77.983,8820000.0
2008-06-11 21:16:00,77.977,77.983,77.975,77.975,63190000.0
2008-06-11 21:17:00,77.963,77.975,77.961,77.962,146310000.0
2008-06-11 21:18:00,77.966,77.966,77.947,77.954,200260000.0
2008-06-11 21:19:00,77.946,77.952,77.94,77.943,117410000.0
2008-06-11 21:20:00,77.945,77.953,77.933,77.942,87460000.0
2008-06-11 21:21:00,77.948,77.953,77.934,77.948,93600000.0
2008-06-11 21:22:00,77.953,77.954,77.941,77.948,112100000.0
2008-06-11 21:23:00,77.955,77.971,77.95,77.955,86020000.0
2008-06-11 21:24:00,77.963,77.966,77.958,77.962,140860000.0
2008-06-11 21:25:00,77.963,77.963,77.963,77.963,3570000.0
2008-06-11 21:26:00,77.956,77.966,77.956,77.957,103120000.0
2008-06-11 21:27:00,77.952,77.961,77.947,77.958,160060000.0
2008-06-11 21:28:00,77.951,77.963,77.951,77.96,113150000.0
2008-06-11 21:29:00,77.959,77.99,77.94,77.99,111990000.0
2008-06-11 21:30:00,78.027,78.027,78.002,78.01,60650000.0
2008-06-11 21:31:00,78.019,78.025,78.018,78.025,61980000.0
2008-06-11 21:32:00,78.017,78.02,78.007,78.013,117130000.0
2008-06-11 21:33:00,78.025,78.032,78.009,78.017,77390000.0
2008-06-11 21:34:00,78.002,78.01,78.0,78.008,107250000.0
2008-06-11 21:35:00,77.998,78.007,77.998,78.003,68480000.0
2008-06-11 21:36:00,78.015,78.021,78.014,78.018,108540000.0
2008-06-11 21:38:00,78.017,78.018,78.01,78.012,105860000.0
2008-06-11 21:39:00,78.023,78.023,77.979,77.982,91200000.0
2008-06-11 21:40:00,77.985,77.999,77.985,77.985,87510000.0
2008-06-11 21:41:00,77.975,77.985,77.971,77.977,72040000.0
2008-06-11 21:42:00,77.988,77.988,77.976,77.976,106840000.0
2008-06-11 21:43:00,77.988,77.994,77.984,77.987,102850000.0
2008-06-11 21:44:00,77.979,77.986,77.978,77.98,105570000.0
2008-06-11 21:45:00,78.005,78.005,77.976,77.981,74200000.0
2008-06-11 21:46:00,77.965,77.969,77.957,77.961,16200000.0
2008-06-11 21:47:00,77.951,77.951,77.934,77.937,107480000.0
2008-06-11 21:48:00,77.972,77.972,77.937,77.937,8120000.0
2008-06-11 21:49:00,77.92,77.925,77.909,77.909,10600000.0
2008-06-11 21:50:00,77.926,77.926,77.919,77.926,90140000.0
2008-06-11 21:51:00,77.952,77.952,77.919,77.919,122990000.0
2008-06-11 21:52:00,77.92,77.922,77.909,77.909,46090000.0
2008-06-11 21:53:00,77.9,77.907,77.9,77.907,106960000.0
2008-06-11 21:54:00,77.914,77.914,77.899,77.899,76570000.0
2008-06-11 21:55:00,77.883,77.883,77.872,77.878,107710000.0
2008-06-11 21:56:00,77.888,77.898,77.884,77.889,109590000.0
2008-06-11 21:57:00,77.905,77.905,77.886,77.888,78130000.0
2008-06-11 21:58:00,77.896,77.897,77.887,77.896,63860000.0
2008-06-11 21:59:00,77.887,77.889,77.884,77.886,61340000.0
2008-06-11 22:00:00,77.903,77.903,77.882,77.882,120480000.0
2008-06-11 22:01:00,77.885,77.885,77.875,77.875,99250000.0
2008-06-11 22:02:00,77.88,77.904,77.88,77.904,120290000.0
2008-06-11 22:03:00,77.933,77.933,77.911,77.916,135230000.0
2008-06-11 22:04:00,77.906,77.917,77.905,77.905,132280000.0
2008-06-11 22:06:00,77.928,77.931,77.927,77.928,109800000.0
2008-06-11 22:07:00,77.901,77.912,77.901,77.909,11450000.0
2008-06-11 22:08:00,77.916,77.916,77.908,77.911,71070000.0
2008-06-11 22:09:00,77.919,77.92,77.916,77.919,87220000.0
2008-06-11 22:10:00,77.898,77.898,77.886,77.888,100710000.0
2008-06-11 22:11:00,77.88,77.908,77.88,77.908,82050000.0
2008-06-11 22:12:00,77.914,77.914,77.902,77.906,17680000.0
2008-06-11 22:13:00,77.917,77.919,77.911,77.919,85440000.0
2008-06-11 22:14:00,77.909,77.916,77.909,77.916,58510000.0
2008-06-11 22:15:00,77.928,77.928,77.926,77.926,3010000.0
2008-06-11 22:16:00,77.936,77.936,77.917,77.917,67320000.0
2008-06-11 22:17:00,77.926,77.928,77.919,77.926,78470000.0
2008-06-11 22:18:00,77.939,77.94,77.936,77.939,118310000.0
2008-06-11 22:19:00,77.908,77.918,77.908,77.918,104170000.0
2008-06-11 22:20:00,77.909,77.915,77.909,77.909,79540000.0
2008-06-11 22:21:00,77.941,77.941,77.913,77.913,86570000.0
2008-06-11 22:24:00,77.933,77.933,77.907,77.907,59430000.0
2008-06-11 22:25:00,77.899,77.914,77.899,77.914,4140000.0
2008-06-11 22:27:00,77.926,77.926,77.911,77.926,108140000.0
2008-06-11 22:28:00,77.921,77.932,77.921,77.929,43390000.0
2008-06-11 22:29:00,77.941,77.947,77.94,77.941,52090000.0
2008-06-11 22:30:00,77.961,77.961,77.936,77.938,108040000.0
2008-06-11 22:31:00,77.946,77.946,77.939,77.94,126610000.0
2008-06-11 22:33:00,77.952,77.952,77.931,77.931,98200000.0
2008-06-11 22:34:00,77.938,77.945,77.931,77.932,91680000.0
2008-06-11 22:35:00,77.92,77.922,77.912,77.915,94910000.0
2008-06-11 22:36:00,77.95,77.95,77.92,77.922,104990000.0
2008-06-11 22:37:00,77.929,77.938,77.928,77.938,76230000.0
2008-06-11 22:38:00,77.918,77.92,77.917,77.918,52030000.0
2008-06-11 22:39:00,77.948,77.949,77.947,77.949,36730000.0
2008-06-11 22:40:00,77.928,77.937,77.928,77.937,44180000.0
2008-06-11 22:41:00,77.931,77.931,77.927,77.929,84850000.0
2008-06-11 22:42:00,77.95,77.95,77.946,77.946,5260000.0
2008-06-11 22:43:00,77.928,77.935,77.923,77.923,64610000.0
2008-06-11 22:44:00,77.927,77.929,77.926,77.928,83640000.0
2008-06-11 22:45:00,77.955,77.955,77.95,77.95,63810000.0
2008-06-11 22:46:00,77.938,77.938,77.937,77.937,3940000.0
2008-06-11 22:47:00,77.946,77.946,77.937,77.946,89070000.0
2008-06-11 22:48:00,77.956,77.956,77.937,77.947,12510000.0
2008-06-11 22:49:00,77.934,77.935,77.927,77.935,13750000.0
2008-06-11 22:50:00,77.931,77.953,77.931,77.944,73610000.0
2008-06-11 22:51:00,77.957,77.96,77.933,77.933,41820000.0
2008-06-11 22:52:00,77.898,77.904,77.883,77.904,71990000.0
2008-06-11 22:53:00,77.896,77.913,77.896,77.912,50220000.0
2008-06-11 22:54:00,77.92,77.935,77.92,77.935,97380000.0
2008-06-11 22:55:00,77.928,77.928,77.919,77.919,32010000.0
2008-06-11 22:56:00,77.926,77.926,77.918,77.918,96520000.0
2008-06-11 22:57:00,77.928,77.934,77.923,77.927,103190000.0
2008-06-11 22:58:00,77.936,77.936,77.93,77.936,104370000.0
2008-06-11 22:59:00,77.956,77.968,77.942,77.942,63920000.0
2008-06-11 23:00:00,77.96,77.96,77.912,77.912,98420000.0
2008-06-11 23:02:00,77.901,77.923,77.901,77.909,93190000.0
2008-06-11 23:03:00,77.922,77.925,77.905,77.925,35420000.0
2008-06-11 23:04:00,77.905,77.905,77.875,77.879,46560000.0
2008-06-11 23:05:00,77.868,77.872,77.854,77.869,31720000.0
2008-06-11 23:06:00,77.884,77.884,77.857,77.857,18210000.0
2008-06-11 23:07:00,77.844,77.871,77.844,77.853,50190000.0
2008-06-11 23:08:00,77.871,77.891,77.858,77.87,49230000.0
2008-06-11 23:09:00,77.885,77.885,77.84,77.84,59710000.0
2008-06-11 23:10:00,77.821,77.835,77.818,77.818,104920000.0
2008-06-11 23:11:00,77.843,77.843,77.824,77.824,46950000.0
2008-06-11 23:12:00,77.847,77.847,77.841,77.846,50260000.0
2008-06-11 23:14:00,77.855,77.856,77.851,77.852,57720000.0
2008-06-11 23:15:00,77.879,77.88,77.876,77.877,84120000.0
2008-06-11 23:18:00,77.887,77.889,77.883,77.885,155660000.0
2008-06-11 23:19:00,77.827,77.828,77.824,77.826,48910000.0
2008-06-11 23:20:00,77.847,77.847,77.845,77.846,48930000.0
2008-06-11 23:21:00,77.867,77.868,77.866,77.867,36700000.0
2008-06-11 23:24:00,77.876,77.877,77.876,77.876,12960000.0
2008-06-11 23:27:00,77.878,77.88,77.878,77.878,30680000.0
2008-06-11 23:28:00,77.839,77.847,77.839,77.847,63640000.0
2008-06-11 23:29:00,77.84,77.846,77.84,77.846,41310000.0
2008-06-11 23:30:00,77.886,77.886,77.879,77.88,57390000.0
2008-06-11 23:33:00,77.878,77.88,77.875,77.876,67360000.0
2008-06-11 23:36:00,77.875,77.876,77.875,77.876,19250000.0
2008-06-11 23:39:00,77.875,77.875,77.852,77.852,46260000.0
2008-06-11 23:41:00,77.837,77.841,77.837,77.837,107090000.0
2008-06-11 23:42:00,77.868,77.87,77.867,77.868,80060000.0
2008-06-11 23:43:00,77.849,77.85,77.847,77.848,35860000.0
2008-06-11 23:44:00,77.838,77.852,77.838,77.842,35470000.0
2008-06-11 23:45:00,77.874,77.874,77.863,77.863,2630000.0
2008-06-11 23:46:00,77.839,77.847,77.836,77.847,104590000.0
2008-06-11 23:47:00,77.838,77.84,77.836,77.84,89830000.0
2008-06-11 23:48:00,77.868,77.87,77.866,77.868,72000000.0
2008-06-11 23:50:00,77.844,77.848,77.838,77.838,53980000.0
2008-06-11 23:51:00,77.865,77.868,77.865,77.866,110520000.0
2008-06-11 23:54:00,77.858,77.859,77.856,77.859,75740000.0
2008-06-11 23:57:00,77.879,77.881,77.877,77.878,78570000.0
2008-06-11 23:59:00,77.848,77.848,77.844,77.847,73740000.0
2008-06-12 00:00:00,77.883,77.883,77.864,77.877,81590000.0
2008-06-12 00:01:00,77.866,77.866,77.855,77.866,80140000.0
2008-06-12 00:02:00,77.856,77.872,77.856,77.868,58490000.0
2008-06-12 00:03:00,77.888,77.89,77.886,77.888,93120000.0
2008-06-12 00:05:00,77.856,77.857,77.851,77.851,92910000.0
2008-06-12 00:06:00,77.885,77.885,77.852,77.852,72080000.0
2008-06-12 00:09:00,77.875,77.875,77.843,77.843,74230000.0
2008-06-12 00:10:00,77.85,77.857,77.85,77.857,92140000.0
2008-06-12 00:11:00,77.87,77.87,77.867,77.868,85950000.0
2008-06-12 00:12:00,77.878,77.881,77.876,77.88,128410000.0
2008-06-12 00:13:00,77.868,77.87,77.867,77.867,85110000.0
2008-06-12 00:14:00,77.855,77.856,77.849,77.849,69070000.0
2008-06-12 00:15:00,77.885,77.885,77.851,77.851,94440000.0
2008-06-12 00:18:00,77.888,77.888,77.887,77.888,23760000.0
2008-06-12 00:19:00,77.856,77.858,77.849,77.849,55260000.0
2008-06-12 00:21:00,77.883,77.883,77.853,77.853,83120000.0
2008-06-12 00:22:00,77.841,77.847,77.84,77.845,88840000.0
2008-06-12 00:24:00,77.884,77.884,77.85,77.85,52480000.0
2008-06-12 00:26:00,77.863,77.866,77.846,77.866,74760000.0
2008-06-12 00:27:00,77.873,77.88,77.857,77.873,81280000.0
2008-06-12 00:28:00,77.869,77.87,77.867,77.87,34290000.0
2008-06-12 00:29:00,77.859,77.86,77.858,77.858,78720000.0
2008-06-12 00:30:00,77.885,77.885,77.873,77.878,40620000.0
2008-06-12 00:31:00,77.866,77.868,77.86,77.865,71560000.0
2008-06-12 00:32:00,77.874,77.879,77.868,77.878,73280000.0
2008-06-12 00:33:00,77.897,77.897,77.873,77.878,34690000.0
2008-06-12 00:34:00,77.889,77.898,77.889,77.89,50990000.0
2008-06-12 00:36:00,77.911,77.911,77.891,77.898,38200000.0
2008-06-12 00:37:00,77.911,77.925,77.901,77.906,51500000.0
2008-06-12 00:38:00,77.898,77.901,77.895,77.898,93300000.0
2008-06-12 00:39:00,77.924,77.924,77.905,77.908,94020000.0
2008-06-12 00:40:00,77.901,77.914,77.901,77.914,140410000.0
2008-06-12 00:41:00,77.9,77.914,77.9,77.914,72210000.0
2008-06-12 00:42:00,77.934,77.934,77.903,77.918,69860000.0
2008-06-12 00:43:00,77.926,77.936,77.923,77.929,14120000.0
2008-06-12 00:44:00,77.936,77.936,77.921,77.93,43980000.0
2008-06-12 00:45:00,77.945,77.945,77.914,77.914,48880000.0
2008-06-12 00:46:00,77.922,77.933,77.916,77.921,120080000.0
2008-06-12 00:47:00,77.923,77.928,77.92,77.921,80360000.0
2008-06-12 00:48:00,77.941,77.941,77.916,77.927,34230000.0
2008-06-12 00:49:00,77.938,77.939,77.937,77.938,44500000.0
2008-06-12 00:50:00,77.924,77.927,77.921,77.927,11840000.0
2008-06-12 00:51:00,77.943,77.943,77.913,77.913,65860000.0
2008-06-12 00:52:00,77.926,77.926,77.911,77.911,53800000.0
2008-06-12 00:53:00,77.904,77.916,77.904,77.916,102680000.0
2008-06-12 00:54:00,77.934,77.936,77.93,77.936,135360000.0
2008-06-12 00:55:00,77.945,77.945,77.932,77.938,53880000.0
2008-06-12 00:56:00,77.93,77.937,77.929,77.936,109650000.0
2008-06-12 00:57:00,77.958,77.961,77.957,77.958,105670000.0
2008-06-12 01:00:00,77.968,77.968,77.966,77.966,48400000.0
2008-06-12 01:01:00,77.948,77.949,77.946,77.948,30470000.0
2008-06-12 01:02:00,77.943,77.974,77.943,77.974,47240000.0
2008-06-12 01:03:00,77.984,77.984,77.955,77.964,31960000.0
2008-06-12 01:04:00,77.964,77.964,77.932,77.932,35480000.0
2008-06-12 01:05:00,77.938,77.943,77.933,77.938,51460000.0
2008-06-12 01:06:00,77.975,77.975,77.933,77.933,69840000.0
2008-06-12 01:07:00,77.937,77.94,77.935,77.937,114950000.0
2008-06-12 01:09:00,77.951,77.954,77.935,77.935,77730000.0
2008-06-12 01:10:00,77.937,77.94,77.936,77.936,104940000.0
2008-06-12 01:11:00,77.927,77.93,77.924,77.929,135280000.0
2008-06-12 01:12:00,77.944,77.944,77.919,77.92,153090000.0
2008-06-12 01:14:00,77.92,77.92,77.893,77.901,94380000.0
2008-06-12 01:15:00,77.923,77.923,77.898,77.903,62560000.0
2008-06-12 01:16:00,77.907,77.907,77.892,77.892,86410000.0
2008-06-12 01:17:00,77.898,77.899,77.891,77.897,77510000.0
2008-06-12 01:18:00,77.913,77.913,77.892,77.892,66560000.0
2008-06-12 01:19:00,77.878,77.886,77.878,77.879,64560000.0
2008-06-12 01:20:00,77.886,77.886,77.879,77.879,50410000.0
2008-06-12 01:21:00,77.898,77.904,77.892,77.904,61850000.0
2008-06-12 01:22:00,77.895,77.896,77.891,77.895,8650000.0
2008-06-12 01:23:00,77.884,77.884,77.872,77.872,121490000.0
2008-06-12 01:24:00,77.885,77.885,77.871,77.871,82270000.0
2008-06-12 01:25:00,77.875,77.879,77.852,77.868,99330000.0
2008-06-12 01:26:00,77.851,77.856,77.851,77.855,74250000.0
2008-06-12 01:27:00,77.874,77.874,77.852,77.852,78170000.0
2008-06-12 01:28:00,77.843,77.844,77.843,77.844,2820000.0
2008-06-12 01:29:00,77.86,77.86,77.856,77.857,55290000.0
2008-06-12 01:30:00,77.856,77.88,77.853,77.864,18410000.0
2008-06-12 01:31:00,77.854,77.865,77.853,77.865,86310000.0
2008-06-12 01:32:00,77.853,77.861,77.826,77.841,63440000.0
2008-06-12 01:33:00,77.853,77.853,77.837,77.837,13380000.0
2008-06-12 01:34:00,77.852,77.874,77.852,77.866,69440000.0
2008-06-12 01:35:00,77.881,77.881,77.855,77.862,75550000.0
2008-06-12 01:36:00,77.875,77.875,77.859,77.859,74720000.0
2008-06-12 01:37:00,77.85,77.856,77.85,77.856,4890000.0
2008-06-12 01:38:00,77.869,77.869,77.861,77.866,66040000.0
2008-06-12 01:39:00,77.884,77.885,77.873,77.878,98550000.0
2008-06-12 01:40:00,77.869,77.878,77.868,77.876,88740000.0
2008-06-12 01:42:00,77.896,77.902,77.883,77.891,55060000.0
2008-06-12 01:44:00,77.879,77.886,77.879,77.886,59350000.0
2008-06-12 01:45:00,77.907,77.907,77.88,77.88,45000000.0
2008-06-12 01:46:00,77.869,77.884,77.869,77.878,37900000.0
2008-06-12 01:47:00,77.869,77.874,77.861,77.868,45680000.0
2008-06-12 01:48:00,77.888,77.889,77.887,77.889,43940000.0
2008-06-12 01:49:00,77.883,77.887,77.88,77.88,101270000.0
2008-06-12 01:50:00,77.888,77.904,77.881,77.904,73750000.0
2008-06-12 01:51:00,77.904,77.908,77.9,77.905,102340000.0
2008-06-12 01:52:00,77.916,77.923,77.912,77.916,84450000.0
2008-06-12 01:53:00,77.927,77.933,77.922,77.922,102920000.0
2008-06-12 01:54:00,77.954,77.954,77.923,77.923,101240000.0
2008-06-12 01:55:00,77.926,77.926,77.92,77.92,98310000.0
2008-06-12 01:56:00,77.926,77.926,77.916,77.924,120010000.0
2008-06-12 01:57:00,77.934,77.934,77.921,77.921,102830000.0
2008-06-12 01:58:00,77.906,77.914,77.9,77.901,65820000.0
2008-06-12 02:00:00,77.921,77.921,77.904,77.904,5460000.0
2008-06-12 02:01:00,77.905,77.916,77.887,77.898,111780000.0
2008-06-12 02:02:00,77.889,77.895,77.889,77.895,74050000.0
2008-06-12 02:03:00,77.923,77.926,77.914,77.917,128240000.0
2008-06-12 02:04:00,77.909,77.916,77.909,77.916,7320000.0
2008-06-12 02:05:00,77.913,77.923,77.912,77.923,85300000.0
2008-06-12 02:06:00,77.948,77.948,77.895,77.895,114670000.0
2008-06-12 02:07:00,77.899,77.914,77.891,77.914,110830000.0
2008-06-12 02:08:00,77.907,77.907,77.899,77.905,100180000.0
2008-06-12 02:09:00,77.943,77.943,77.91,77.91,128460000.0
2008-06-12 02:10:00,77.898,77.907,77.898,77.906,110380000.0
2008-06-12 02:11:00,77.9,77.905,77.899,77.905,78280000.0
2008-06-12 02:12:00,77.923,77.923,77.912,77.912,123680000.0
2008-06-12 02:13:00,77.915,77.915,77.911,77.911,7180000.0
2008-06-12 02:14:00,77.916,77.919,77.91,77.91,124040000.0
2008-06-12 02:15:00,77.931,77.931,77.917,77.917,6230000.0
2008-06-12 02:16:00,77.917,77.918,77.91,77.91,110420000.0
2008-06-12 02:18:00,77.917,77.921,77.915,77.919,135090000.0
2008-06-12 02:20:00,77.915,77.915,77.908,77.909,123150000.0
2008-06-12 02:21:00,77.924,77.924,77.911,77.912,115890000.0
2008-06-12 02:22:00,77.92,77.923,77.91,77.917,78490000.0
2008-06-12 02:23:00,77.909,77.918,77.908,77.918,129870000.0
2008-06-12 02:24:00,77.924,77.924,77.914,77.914,6940000.0
2008-06-12 02:25:00,77.913,77.915,77.895,77.9,113680000.0
2008-06-12 02:26:00,77.908,77.915,77.902,77.915,79700000.0
2008-06-12 02:27:00,77.923,77.923,77.905,77.909,134250000.0
2008-06-12 02:28:00,77.912,77.912,77.903,77.904,8070000.0
2008-06-12 02:29:00,77.897,77.899,77.897,77.897,77950000.0
2008-06-12 02:30:00,77.94,77.94,77.894,77.894,111740000.0
2008-06-12 02:31:00,77.903,77.919,77.903,77.914,76140000.0
2008-06-12 02:32:00,77.926,77.941,77.914,77.928,108620000.0
2008-06-12 02:33:00,77.942,77.942,77.921,77.921,107110000.0
2008-06-12 02:34:00,77.928,77.937,77.922,77.937,101130000.0
2008-06-12 02:35:00,77.94,77.94,77.897,77.916,130730000.0
2008-06-12 02:36:00,77.934,77.934,77.91,77.91,106340000.0
2008-06-12 02:37:00,77.922,77.934,77.922,77.934,77350000.0
2008-06-12 02:38:00,77.927,77.927,77.914,77.927,128260000.0
2008-06-12 02:39:00,77.93,77.93,77.904,77.904,7140000.0
2008-06-12 02:40:00,77.905,77.909,77.901,77.906,99240000.0
2008-06-12 02:41:00,77.916,77.917,77.91,77.914,87920000.0
2008-06-12 02:42:00,77.934,77.934,77.91,77.91,107440000.0
2008-06-12 02:43:00,77.901,77.915,77.901,77.908,103690000.0
2008-06-12 02:44:00,77.916,77.917,77.911,77.917,104440000.0
2008-06-12 02:45:00,77.944,77.944,77.913,77.913,132190000.0
2008-06-12 02:46:00,77.921,77.935,77.921,77.934,112970000.0
2008-06-12 02:47:00,77.929,77.935,77.924,77.935,83110000.0
2008-06-12 02:48:00,77.93,77.955,77.93,77.955,125940000.0
2008-06-12 02:49:00,77.942,77.952,77.938,77.94,23090000.0
2008-06-12 02:50:00,77.95,77.967,77.95,77.967,126840000.0
2008-06-12 02:51:00,77.983,77.983,77.971,77.971,2820000.0
2008-06-12 02:52:00,77.967,77.975,77.963,77.967,103040000.0
2008-06-12 02:53:00,77.976,77.983,77.97,77.983,121790000.0
2008-06-12 02:54:00,77.992,77.992,77.972,77.972,108320000.0
2008-06-12 02:55:00,77.973,77.973,77.954,77.965,80620000.0
2008-06-12 02:56:00,77.974,77.974,77.96,77.96,135580000.0
2008-06-12 02:57:00,77.975,77.975,77.949,77.949,13570000.0
2008-06-12 02:58:00,77.929,77.945,77.929,77.945,106300000.0
2008-06-12 02:59:00,77.935,77.942,77.917,77.917,76980000.0
2008-06-12 03:00:00,77.931,77.947,77.92,77.929,122360000.0
2008-06-12 03:01:00,77.917,77.93,77.915,77.919,23930000.0
2008-06-12 03:02:00,77.909,77.919,77.909,77.912,119690000.0
2008-06-12 03:03:00,77.935,77.935,77.915,77.915,6430000.0
2008-06-12 03:04:00,77.921,77.923,77.912,77.912,8870000.0
2008-06-12 03:05:00,77.917,77.921,77.915,77.918,133300000.0
2008-06-12 03:06:00,77.913,77.913,77.892,77.892,8450000.0
2008-06-12 03:07:00,77.897,77.899,77.886,77.891,20320000.0
2008-06-12 03:08:00,77.877,77.884,77.87,77.87,74230000.0
2008-06-12 03:09:00,77.9,77.9,77.873,77.886,132170000.0
2008-06-12 03:10:00,77.883,77.886,77.879,77.879,13320000.0
2008-06-12 03:11:00,77.886,77.888,77.879,77.879,100510000.0
2008-06-12 03:12:00,77.898,77.898,77.894,77.898,124770000.0
2008-06-12 03:13:00,77.886,77.887,77.881,77.887,102670000.0
2008-06-12 03:14:00,77.88,77.895,77.88,77.895,83020000.0
2008-06-12 03:15:00,77.964,77.969,77.96,77.96,122090000.0
2008-06-12 03:16:00,77.924,77.924,77.913,77.913,7520000.0
2008-06-12 03:17:00,77.92,77.932,77.915,77.926,136410000.0
2008-06-12 03:18:00,77.955,77.955,77.924,77.926,13160000.0
2008-06-12 03:19:00,77.918,77.918,77.918,77.918,5480000.0
2008-06-12 03:20:00,77.928,77.936,77.925,77.935,75160000.0
2008-06-12 03:21:00,77.963,77.963,77.936,77.959,126890000.0
2008-06-12 03:22:00,77.953,77.955,77.95,77.95,11310000.0
2008-06-12 03:23:00,77.938,77.94,77.937,77.937,81710000.0
2008-06-12 03:24:00,77.959,77.975,77.958,77.958,125620000.0
2008-06-12 03:25:00,77.963,77.973,77.963,77.973,3190000.0
2008-06-12 03:26:00,77.995,77.995,77.972,77.978,130860000.0
2008-06-12 03:27:00,77.987,77.987,77.98,77.98,4690000.0
2008-06-12 03:28:00,77.974,77.974,77.955,77.957,13350000.0
2008-06-12 03:29:00,77.945,77.952,77.932,77.942,118280000.0
2008-06-12 03:30:00,77.954,77.967,77.925,77.967,143010000.0
2008-06-12 03:31:00,77.983,77.996,77.948,77.978,114980000.0
2008-06-12 03:32:00,77.973,78.019,77.973,78.019,78470000.0
2008-06-12 03:33:00,78.031,78.031,77.96,77.96,125920000.0
2008-06-12 03:34:00,77.957,77.961,77.941,77.941,17660000.0
2008-06-12 03:35:00,77.934,77.963,77.934,77.963,105150000.0
2008-06-12 03:36:00,78.0,78.021,77.982,78.005,86870000.0
2008-06-12 03:37:00,77.994,77.994,77.98,77.98,104640000.0
2008-06-12 03:38:00,77.967,77.975,77.962,77.964,89680000.0
2008-06-12 03:39:00,77.991,77.991,77.959,77.974,120760000.0
2008-06-12 03:40:00,77.972,77.994,77.972,77.994,106280000.0
2008-06-12 03:41:00,78.008,78.014,77.996,78.008,95130000.0
2008-06-12 03:42:00,78.034,78.034,78.003,78.003,128910000.0
2008-06-12 03:43:00,78.006,78.006,77.999,78.0,101930000.0
2008-06-12 03:44:00,78.008,78.015,78.002,78.015,81480000.0
2008-06-12 03:45:00,78.054,78.054,78.016,78.023,131750000.0
2008-06-12 03:46:00,78.008,78.013,77.988,77.991,18850000.0
2008-06-12 03:47:00,77.98,78.0,77.974,77.989,121430000.0
2008-06-12 03:48:00,78.012,78.012,77.995,77.995,5260000.0
2008-06-12 03:49:00,77.978,77.979,77.978,77.979,3610000.0
2008-06-12 03:50:00,77.99,77.994,77.98,77.986,129540000.0
2008-06-12 03:51:00,78.014,78.014,77.996,78.006,14650000.0
2008-06-12 03:52:00,78.015,78.023,78.01,78.023,14400000.0
2008-06-12 03:53:00,78.015,78.015,78.002,78.014,76990000.0
2008-06-12 03:54:00,78.04,78.04,78.015,78.015,129660000.0
2008-06-12 03:55:00,78.016,78.025,78.013,78.025,15580000.0
2008-06-12 03:56:00,78.025,78.065,78.025,78.065,79010000.0
2008-06-12 03:57:00,78.084,78.084,78.063,78.071,133920000.0
2008-06-12 03:58:00,78.077,78.085,78.073,78.08,19600000.0
2008-06-12 03:59:00,78.074,78.101,78.074,78.092,128880000.0
2008-06-12 04:00:00,78.132,78.132,78.106,78.118,104920000.0
2008-06-12 04:01:00,78.1,78.124,78.1,78.124,70510000.0
2008-06-12 04:02:00,78.114,78.114,78.101,78.101,128740000.0
2008-06-12 04:03:00,78.112,78.112,78.097,78.1,11080000.0
2008-06-12 04:04:00,78.104,78.104,78.091,78.096,75180000.0
2008-06-12 04:06:00,78.109,78.109,78.086,78.086,10900000.0
2008-06-12 04:07:00,78.076,78.076,78.069,78.069,101440000.0
2008-06-12 04:08:00,78.078,78.078,78.056,78.058,97180000.0
2008-06-12 04:09:00,78.065,78.065,78.051,78.064,123890000.0
2008-06-12 04:10:00,78.057,78.084,78.055,78.068,114560000.0
2008-06-12 04:11:00,78.083,78.103,78.077,78.086,76920000.0
2008-06-12 04:12:00,78.068,78.092,78.068,78.071,133310000.0
2008-06-12 04:13:00,78.077,78.078,78.077,78.078,2820000.0
2008-06-12 04:14:00,78.067,78.067,78.043,78.057,98410000.0
2008-06-12 04:15:00,78.086,78.086,78.056,78.065,73070000.0
2008-06-12 04:16:00,78.058,78.067,78.058,78.065,111410000.0
2008-06-12 04:17:00,78.06,78.067,78.06,78.065,85660000.0
2008-06-12 04:18:00,78.1,78.1,78.062,78.062,108520000.0
2008-06-12 04:19:00,78.063,78.063,78.053,78.053,110160000.0
2008-06-12 04:21:00,78.074,78.074,78.04,78.04,132940000.0
2008-06-12 04:22:00,78.024,78.024,78.013,78.019,109010000.0
2008-06-12 04:23:00,78.008,78.01,78.007,78.007,80390000.0
2008-06-12 04:24:00,78.023,78.025,78.013,78.013,131600000.0
2008-06-12 04:25:00,78.019,78.024,78.014,78.019,18440000.0
2008-06-12 04:26:00,78.007,78.018,78.007,78.017,129060000.0
2008-06-12 04:27:00,78.03,78.03,78.014,78.015,9770000.0
2008-06-12 04:28:00,78.021,78.021,78.003,78.014,78020000.0
2008-06-12 04:29:00,78.002,78.008,77.955,77.955,127900000.0
2008-06-12 04:30:00,77.967,77.991,77.965,77.988,12600000.0
2008-06-12 04:31:00,77.997,77.997,77.99,77.992,7320000.0
2008-06-12 04:32:00,77.979,77.989,77.979,77.981,131150000.0
2008-06-12 04:33:00,77.998,77.998,77.975,77.977,10550000.0
2008-06-12 04:34:00,77.985,77.991,77.972,77.976,77200000.0
2008-06-12 04:35:00,77.969,77.984,77.969,77.984,131660000.0
2008-06-12 04:36:00,78.012,78.012,77.98,77.983,12590000.0
2008-06-12 04:37:00,77.97,77.976,77.97,77.976,105770000.0
2008-06-12 04:38:00,77.958,77.962,77.944,77.955,136200000.0
2008-06-12 04:39:00,77.991,77.991,77.963,77.963,107070000.0
2008-06-12 04:40:00,77.964,77.964,77.949,77.949,77700000.0
2008-06-12 04:41:00,77.941,77.954,77.941,77.949,132980000.0
2008-06-12 04:42:00,77.946,77.946,77.9,77.903,9580000.0
2008-06-12 04:43:00,77.877,77.884,77.854,77.854,16330000.0
2008-06-12 04:44:00,77.85,77.85,77.807,77.834,133180000.0
2008-06-12 04:45:00,77.843,77.843,77.79,77.79,6200000.0
2008-06-12 04:46:00,77.695,77.729,77.676,77.721,18800000.0
2008-06-12 04:47:00,77.723,77.735,77.723,77.733,86560000.0
2008-06-12 04:48:00,77.756,77.763,77.742,77.756,115730000.0
2008-06-12 04:49:00,77.766,77.766,77.758,77.765,107690000.0
2008-06-12 04:50:00,77.761,77.788,77.761,77.785,105520000.0
2008-06-12 04:51:00,77.804,77.804,77.774,77.78,125610000.0
2008-06-12 04:52:00,77.77,77.786,77.77,77.786,114560000.0
2008-06-12 04:53:00,77.775,77.782,77.751,77.751,81500000.0
2008-06-12 04:54:00,77.765,77.78,77.741,77.741,137180000.0
2008-06-12 04:55:00,77.749,77.763,77.743,77.763,16230000.0
2008-06-12 04:56:00,77.765,77.824,77.765,77.821,75740000.0
2008-06-12 04:57:00,77.841,77.841,77.806,77.82,133290000.0
2008-06-12 04:58:00,77.808,77.814,77.802,77.802,10150000.0
2008-06-12 04:59:00,77.788,77.811,77.785,77.803,78630000.0
2008-06-12 05:00:00,77.822,77.822,77.779,77.791,128240000.0
2008-06-12 05:01:00,77.774,77.792,77.774,77.787,11820000.0
2008-06-12 05:02:00,77.78,77.803,77.78,77.803,134780000.0
2008-06-12 05:03:00,77.822,77.823,77.806,77.81,115720000.0
2008-06-12 05:04:00,77.817,77.825,77.813,77.825,84460000.0
2008-06-12 05:05:00,77.836,77.841,77.83,77.832,132720000.0
2008-06-12 05:06:00,77.895,77.895,77.817,77.817,12590000.0
2008-06-12 05:07:00,77.827,77.827,77.822,77.825,8840000.0
2008-06-12 05:08:00,77.816,77.826,77.813,77.824,127010000.0
2008-06-12 05:09:00,77.869,77.869,77.825,77.825,4740000.0
2008-06-12 05:10:00,77.792,77.804,77.788,77.804,77550000.0
2008-06-12 05:11:00,77.798,77.807,77.798,77.801,141540000.0
2008-06-12 05:12:00,77.874,77.874,77.808,77.808,13010000.0
2008-06-12 05:13:00,77.802,77.814,77.802,77.812,11090000.0
2008-06-12 05:14:00,77.815,77.815,77.803,77.803,133970000.0
2008-06-12 05:15:00,77.82,77.82,77.804,77.804,2820000.0
2008-06-12 05:16:00,77.798,77.802,77.784,77.784,9400000.0
2008-06-12 05:17:00,77.766,77.775,77.761,77.775,130760000.0
2008-06-12 05:18:00,77.799,77.799,77.766,77.778,12960000.0
2008-06-12 05:19:00,77.766,77.775,77.759,77.775,12210000.0
2008-06-12 05:20:00,77.768,77.777,77.76,77.777,125250000.0
2008-06-12 05:21:00,77.824,77.824,77.778,77.783,9950000.0
2008-06-12 05:22:00,77.782,77.786,77.78,77.78,15770000.0
2008-06-12 05:23:00,77.784,77.788,77.779,77.786,127390000.0
2008-06-12 05:24:00,77.858,77.858,77.805,77.805,8910000.0
2008-06-12 05:25:00,77.789,77.789,77.787,77.787,4130000.0
2008-06-12 05:26:00,77.778,77.788,77.778,77.78,132820000.0
2008-06-12 05:27:00,77.803,77.803,77.783,77.785,13150000.0
2008-06-12 05:28:00,77.785,77.785,77.782,77.782,12620000.0
2008-06-12 05:30:00,77.794,77.794,77.768,77.768,5260000.0
2008-06-12 05:31:00,77.751,77.762,77.751,77.759,15440000.0
2008-06-12 05:32:00,77.765,77.767,77.759,77.759,139740000.0
2008-06-12 05:33:00,77.782,77.782,77.77,77.775,15770000.0
2008-06-12 05:34:00,77.774,77.782,77.774,77.782,6190000.0
2008-06-12 05:35:00,77.776,77.778,77.77,77.771,142610000.0
2008-06-12 05:36:00,77.798,77.799,77.798,77.799,2640000.0
2008-06-12 05:37:00,77.772,77.772,77.762,77.766,13160000.0
2008-06-12 05:38:00,77.772,77.773,77.761,77.768,136050000.0
2008-06-12 05:39:00,77.796,77.796,77.77,77.777,17080000.0
2008-06-12 05:41:00,77.771,77.776,77.769,77.769,82570000.0
2008-06-12 05:42:00,77.795,77.795,77.782,77.79,128510000.0
2008-06-12 05:45:00,77.818,77.818,77.808,77.808,48790000.0
2008-06-12 05:46:00,77.796,77.796,77.789,77.789,44590000.0
2008-06-12 05:47:00,77.797,77.797,77.789,77.789,46390000.0
2008-06-12 05:48:00,77.85,77.85,77.781,77.797,42170000.0
2008-06-12 05:49:00,77.777,77.777,77.769,77.77,97450000.0
2008-06-12 05:50:00,77.76,77.775,77.76,77.775,72510000.0
2008-06-12 05:51:00,77.795,77.795,77.774,77.78,108080000.0
2008-06-12 05:52:00,77.771,77.783,77.771,77.782,78460000.0
2008-06-12 05:53:00,77.777,77.78,77.776,77.778,111680000.0
2008-06-12 05:54:00,77.843,77.843,77.78,77.783,100190000.0
2008-06-12 05:55:00,77.788,77.795,77.784,77.789,96060000.0
2008-06-12 05:56:00,77.793,77.793,77.78,77.786,132630000.0
2008-06-12 05:57:00,77.803,77.803,77.784,77.796,99260000.0
2008-06-12 05:58:00,77.789,77.803,77.789,77.797,72690000.0
2008-06-12 05:59:00,77.804,77.804,77.791,77.791,123330000.0
2008-06-12 06:00:00,77.821,77.821,77.806,77.806,4130000.0
2008-06-12 06:01:00,77.787,77.787,77.787,77.787,3570000.0
2008-06-12 06:02:00,77.795,77.795,77.774,77.78,76560000.0
2008-06-12 06:03:00,77.804,77.804,77.794,77.798,79600000.0
2008-06-12 06:04:00,77.791,77.797,77.791,77.792,44340000.0
2008-06-12 06:05:00,77.796,77.797,77.79,77.795,68980000.0
2008-06-12 06:06:00,77.827,77.827,77.795,77.803,108530000.0
2008-06-12 06:07:00,77.789,77.803,77.789,77.803,86370000.0
2008-06-12 06:08:00,77.803,77.822,77.803,77.817,80880000.0
2008-06-12 06:09:00,77.835,77.835,77.823,77.833,53520000.0
2008-06-12 06:10:00,77.827,77.827,77.819,77.819,81320000.0
2008-06-12 06:11:00,77.825,77.83,77.821,77.83,57630000.0
2008-06-12 06:12:00,77.841,77.841,77.817,77.821,42090000.0
2008-06-12 06:14:00,77.829,77.829,77.826,77.827,44300000.0
2008-06-12 06:15:00,77.845,77.845,77.814,77.83,46300000.0
2008-06-12 06:16:00,77.835,77.835,77.812,77.818,96230000.0
2008-06-12 06:17:00,77.811,77.823,77.806,77.823,74690000.0
2008-06-12 06:18:00,77.833,77.833,77.806,77.81,107140000.0
2008-06-12 06:19:00,77.817,77.817,77.81,77.815,82790000.0
2008-06-12 06:20:00,77.824,77.826,77.82,77.82,110400000.0
2008-06-12 06:21:00,77.835,77.835,77.813,77.813,108940000.0
2008-06-12 06:22:00,77.815,77.817,77.81,77.81,99060000.0
2008-06-12 06:23:00,77.796,77.796,77.788,77.789,131300000.0
2008-06-12 06:24:00,77.822,77.822,77.777,77.781,101490000.0
2008-06-12 06:25:00,77.772,77.791,77.772,77.777,73260000.0
2008-06-12 06:26:00,77.787,77.794,77.782,77.782,132490000.0
2008-06-12 06:27:00,77.788,77.788,77.765,77.768,8270000.0
2008-06-12 06:28:00,77.783,77.787,77.779,77.779,51240000.0
2008-06-12 06:29:00,77.785,77.785,77.772,77.772,40140000.0
2008-06-12 06:30:00,77.795,77.795,77.776,77.787,46860000.0
2008-06-12 06:31:00,77.774,77.774,77.743,77.762,45850000.0
2008-06-12 06:32:00,77.769,77.775,77.762,77.775,101240000.0
2008-06-12 06:33:00,77.805,77.805,77.763,77.763,76760000.0
2008-06-12 06:34:00,77.744,77.747,77.733,77.737,95100000.0
2008-06-12 06:35:00,77.747,77.749,77.741,77.744,88440000.0
2008-06-12 06:36:00,77.763,77.765,77.743,77.765,104850000.0
2008-06-12 06:37:00,77.759,77.767,77.759,77.765,104220000.0
2008-06-12 06:38:00,77.751,77.767,77.751,77.767,101400000.0
2008-06-12 06:39:00,77.774,77.774,77.756,77.768,120750000.0
2008-06-12 06:40:00,77.76,77.776,77.76,77.776,107880000.0
2008-06-12 06:41:00,77.788,77.79,77.786,77.787,81930000.0
2008-06-12 06:42:00,77.799,77.799,77.771,77.782,128600000.0
2008-06-12 06:44:00,77.786,77.794,77.779,77.794,115610000.0
2008-06-12 06:45:00,77.824,77.824,77.784,77.784,95610000.0
2008-06-12 06:46:00,77.786,77.786,77.771,77.771,104720000.0
2008-06-12 06:47:00,77.778,77.786,77.778,77.786,129220000.0
2008-06-12 06:48:00,77.803,77.803,77.786,77.788,108990000.0
2008-06-12 06:50:00,77.775,77.779,77.771,77.772,116930000.0
2008-06-12 06:51:00,77.778,77.778,77.771,77.771,2630000.0
2008-06-12 06:52:00,77.769,77.775,77.754,77.775,74460000.0
2008-06-12 06:53:00,77.765,77.775,77.752,77.757,50490000.0
2008-06-12 06:54:00,77.839,77.839,77.756,77.757,60580000.0
2008-06-12 06:55:00,77.758,77.76,77.756,77.758,58830000.0
2008-06-12 06:56:00,77.75,77.757,77.749,77.756,93490000.0
2008-06-12 06:57:00,77.775,77.775,77.761,77.769,63150000.0
2008-06-12 06:58:00,77.761,77.774,77.761,77.761,64030000.0
2008-06-12 06:59:00,77.762,77.775,77.744,77.765,69240000.0
2008-06-12 07:00:00,77.803,77.803,77.736,77.736,76610000.0
2008-06-12 07:01:00,77.746,77.746,77.733,77.744,65150000.0
2008-06-12 07:02:00,77.731,77.747,77.731,77.747,46280000.0
2008-06-12 07:03:00,77.765,77.765,77.733,77.749,66650000.0
2008-06-12 07:04:00,77.731,77.746,77.73,77.731,96210000.0
2008-06-12 07:05:00,77.743,77.743,77.725,77.729,80430000.0
2008-06-12 07:06:00,77.759,77.759,77.713,77.713,75940000.0
2008-06-12 07:07:00,77.702,77.724,77.702,77.722,54690000.0
2008-06-12 07:08:00,77.737,77.749,77.726,77.732,87040000.0
2008-06-12 07:09:00,77.766,77.766,77.742,77.752,65010000.0
2008-06-12 07:10:00,77.741,77.747,77.739,77.747,48100000.0
2008-06-12 07:11:00,77.756,77.756,77.742,77.742,39400000.0
2008-06-12 07:12:00,77.755,77.755,77.733,77.737,45420000.0
2008-06-12 07:13:00,77.729,77.738,77.729,77.738,43260000.0
2008-06-12 07:14:00,77.728,77.733,77.713,77.713,91850000.0
2008-06-12 07:15:00,77.733,77.733,77.712,77.712,68700000.0
2008-06-12 07:16:00,77.716,77.716,77.701,77.701,99680000.0
2008-06-12 07:17:00,77.708,77.715,77.698,77.698,82290000.0
2008-06-12 07:18:00,77.712,77.712,77.695,77.699,99890000.0
2008-06-12 07:19:00,77.709,77.719,77.709,77.716,98730000.0
2008-06-12 07:20:00,77.707,77.707,77.699,77.701,91320000.0
2008-06-12 07:21:00,77.723,77.723,77.704,77.709,119910000.0
2008-06-12 07:22:00,77.698,77.715,77.698,77.715,100090000.0
2008-06-12 07:23:00,77.711,77.717,77.709,77.709,70350000.0
2008-06-12 07:24:00,77.727,77.727,77.712,77.712,115780000.0
2008-06-12 07:25:00,77.71,77.71,77.705,77.705,3940000.0
2008-06-12 07:26:00,77.691,77.71,77.691,77.705,73780000.0
2008-06-12 07:27:00,77.713,77.713,77.703,77.71,93630000.0
2008-06-12 07:28:00,77.716,77.717,77.709,77.717,83000000.0
2008-06-12 07:29:00,77.708,77.711,77.69,77.69,62490000.0
2008-06-12 07:30:00,77.714,77.714,77.693,77.693,97250000.0
2008-06-12 07:31:00,77.694,77.694,77.679,77.679,61810000.0
2008-06-12 07:32:00,77.671,77.683,77.671,77.679,89070000.0
2008-06-12 07:33:00,77.696,77.696,77.671,77.671,71650000.0
2008-06-12 07:34:00,77.679,77.684,77.673,77.676,68100000.0
2008-06-12 07:35:00,77.687,77.693,77.675,77.693,74190000.0
2008-06-12 07:36:00,77.707,77.707,77.693,77.699,78910000.0
2008-06-12 07:37:00,77.691,77.697,77.691,77.691,87290000.0
2008-06-12 07:39:00,77.753,77.753,77.692,77.696,124360000.0
2008-06-12 07:40:00,77.696,77.697,77.692,77.696,83070000.0
2008-06-12 07:42:00,77.705,77.707,77.7,77.701,92030000.0
2008-06-12 07:44:00,77.691,77.703,77.676,77.703,75670000.0
2008-06-12 07:45:00,77.718,77.723,77.713,77.718,25810000.0
2008-06-12 07:46:00,77.707,77.724,77.707,77.708,57680000.0
2008-06-12 07:47:00,77.716,77.716,77.71,77.71,59660000.0
2008-06-12 07:48:00,77.733,77.733,77.701,77.701,80480000.0
2008-06-12 07:49:00,77.707,77.707,77.697,77.697,82300000.0
2008-06-12 07:50:00,77.69,77.703,77.69,77.702,112900000.0
2008-06-12 07:51:00,77.72,77.72,77.702,77.706,42820000.0
2008-06-12 07:53:00,77.717,77.725,77.711,77.711,81770000.0
2008-06-12 07:54:00,77.716,77.716,77.692,77.692,85810000.0
2008-06-12 07:55:00,77.697,77.697,77.69,77.692,32200000.0
2008-06-12 07:56:00,77.699,77.707,77.699,77.699,84670000.0
2008-06-12 07:57:00,77.707,77.707,77.698,77.698,47950000.0
2008-06-12 07:58:00,77.692,77.702,77.692,77.702,65440000.0
2008-06-12 07:59:00,77.698,77.721,77.698,77.716,78550000.0
2008-06-12 08:00:00,77.744,77.744,77.697,77.702,35210000.0
2008-06-12 08:01:00,77.706,77.71,77.701,77.701,49840000.0
2008-06-12 08:02:00,77.71,77.71,77.707,77.708,71100000.0
2008-06-12 08:03:00,77.724,77.724,77.701,77.713,43180000.0
2008-06-12 08:04:00,77.702,77.702,77.668,77.668,54240000.0
2008-06-12 08:05:00,77.681,77.701,77.681,77.696,92610000.0
2008-06-12 08:06:00,77.724,77.724,77.692,77.692,99630000.0
2008-06-12 08:07:00,77.695,77.698,77.69,77.696,147340000.0
2008-06-12 08:08:00,77.683,77.69,77.656,77.656,69560000.0
2008-06-12 08:09:00,77.667,77.67,77.638,77.664,75750000.0
2008-06-12 08:10:00,77.678,77.685,77.674,77.674,30050000.0
2008-06-12 08:11:00,77.66,77.669,77.66,77.669,41670000.0
2008-06-12 08:12:00,77.685,77.685,77.664,77.67,48190000.0
2008-06-12 08:14:00,77.678,77.685,77.678,77.685,77880000.0
2008-06-12 08:15:00,77.723,77.723,77.688,77.697,33280000.0
2008-06-12 08:16:00,77.708,77.713,77.701,77.701,37860000.0
2008-06-12 08:17:00,77.696,77.732,77.696,77.732,15470000.0
2008-06-12 08:18:00,77.755,77.762,77.736,77.736,64310000.0
2008-06-12 08:19:00,77.739,77.746,77.731,77.746,54040000.0
2008-06-12 08:20:00,77.739,77.746,77.732,77.736,108860000.0
2008-06-12 08:21:00,77.751,77.751,77.716,77.744,141720000.0
2008-06-12 08:22:00,77.74,77.744,77.73,77.738,60530000.0
2008-06-12 08:23:00,77.749,77.753,77.742,77.742,120770000.0
2008-06-12 08:24:00,77.753,77.753,77.73,77.73,108250000.0
2008-06-12 08:25:00,77.741,77.753,77.728,77.753,91260000.0
2008-06-12 08:26:00,77.747,77.754,77.743,77.747,66670000.0
2008-06-12 08:27:00,77.747,77.753,77.732,77.746,42190000.0
2008-06-12 08:28:00,77.761,77.788,77.756,77.776,24220000.0
2008-06-12 08:29:00,77.774,77.81,77.774,77.789,50400000.0
2008-06-12 08:30:00,77.807,77.834,77.78,77.834,26340000.0
2008-06-12 08:31:00,77.845,77.845,77.814,77.828,37530000.0
2008-06-12 08:32:00,77.816,77.816,77.801,77.801,54420000.0
2008-06-12 08:33:00,77.823,77.823,77.8,77.81,71530000.0
2008-06-12 08:34:00,77.8,77.814,77.8,77.808,102550000.0
2008-06-12 08:35:00,77.819,77.84,77.815,77.819,66240000.0
2008-06-12 08:36:00,77.815,77.832,77.812,77.829,77350000.0
2008-06-12 08:37:00,77.816,77.816,77.81,77.81,97500000.0
2008-06-12 08:38:00,77.819,77.827,77.799,77.803,124710000.0
2008-06-12 08:39:00,77.82,77.82,77.772,77.772,150000000.0
2008-06-12 08:40:00,77.773,77.773,77.747,77.748,123330000.0
2008-06-12 08:41:00,77.736,77.754,77.732,77.754,107840000.0
2008-06-12 08:42:00,77.753,77.757,77.725,77.732,62810000.0
2008-06-12 08:43:00,77.738,77.738,77.722,77.722,90270000.0
2008-06-12 08:44:00,77.73,77.75,77.73,77.739,76510000.0
2008-06-12 08:45:00,77.764,77.764,77.699,77.702,72420000.0
2008-06-12 08:46:00,77.708,77.736,77.708,77.736,73620000.0
2008-06-12 08:47:00,77.726,77.735,77.721,77.735,58670000.0
2008-06-12 08:48:00,77.756,77.757,77.749,77.756,63800000.0
2008-06-12 08:49:00,77.752,77.783,77.752,77.776,54450000.0
2008-06-12 08:50:00,77.763,77.782,77.763,77.777,117340000.0
2008-06-12 08:51:00,77.833,77.833,77.792,77.792,89560000.0
2008-06-12 08:52:00,77.794,77.794,77.773,77.787,110990000.0
2008-06-12 08:53:00,77.778,77.785,77.772,77.778,80650000.0
2008-06-12 08:54:00,77.794,77.794,77.773,77.773,78890000.0
2008-06-12 08:55:00,77.777,77.777,77.763,77.768,58380000.0
2008-06-12 08:56:00,77.764,77.776,77.764,77.769,54660000.0
2008-06-12 08:57:00,77.815,77.815,77.785,77.798,59840000.0
2008-06-12 08:58:00,77.789,77.813,77.787,77.806,88280000.0
2008-06-12 08:59:00,77.817,77.83,77.807,77.826,65540000.0
2008-06-12 09:00:00,77.851,77.851,77.81,77.82,63660000.0
2008-06-12 09:01:00,77.805,77.805,77.782,77.782,79720000.0
2008-06-12 09:02:00,77.805,77.876,77.802,77.873,82210000.0
2008-06-12 09:03:00,77.904,77.904,77.875,77.879,67530000.0
2008-06-12 09:04:00,77.887,77.91,77.873,77.89,50040000.0
2008-06-12 09:05:00,77.871,77.883,77.863,77.863,74500000.0
2008-06-12 09:06:00,77.872,77.872,77.856,77.868,100450000.0
2008-06-12 09:07:00,77.874,77.879,77.857,77.867,93660000.0
2008-06-12 09:08:00,77.859,77.863,77.841,77.859,71230000.0
2008-06-12 09:09:00,77.865,77.871,77.849,77.855,62010000.0
2008-06-12 09:10:00,77.866,77.867,77.85,77.857,89580000.0
2008-06-12 09:11:00,77.866,77.88,77.843,77.86,69490000.0
2008-06-12 09:12:00,77.895,77.895,77.845,77.845,42710000.0
2008-06-12 09:13:00,77.854,77.854,77.823,77.823,42580000.0
2008-06-12 09:14:00,77.829,77.833,77.824,77.833,40910000.0
2008-06-12 09:15:00,77.863,77.863,77.826,77.84,41630000.0
2008-06-12 09:16:00,77.858,77.865,77.854,77.858,98460000.0
2008-06-12 09:17:00,77.855,77.897,77.852,77.893,74720000.0
2008-06-12 09:18:00,77.915,77.915,77.886,77.89,94070000.0
2008-06-12 09:19:00,77.878,77.889,77.865,77.871,85850000.0
2008-06-12 09:20:00,77.877,77.902,77.869,77.87,104330000.0
2008-06-12 09:21:00,77.883,77.883,77.863,77.869,104330000.0
2008-06-12 09:22:00,77.86,77.872,77.856,77.866,97410000.0
2008-06-12 09:23:00,77.877,77.877,77.868,77.869,122640000.0
2008-06-12 09:24:00,77.884,77.884,77.865,77.875,102040000.0
2008-06-12 09:25:00,77.869,77.877,77.869,77.877,71340000.0
2008-06-12 09:26:00,77.889,77.911,77.883,77.889,120570000.0
2008-06-12 09:27:00,77.903,77.903,77.843,77.849,14350000.0
2008-06-12 09:28:00,77.841,77.874,77.841,77.869,13050000.0
2008-06-12 09:29:00,77.877,77.888,77.875,77.882,10560000.0
2008-06-12 09:30:00,77.894,77.894,77.871,77.887,10890000.0
2008-06-12 09:31:00,77.902,77.902,77.882,77.902,13000000.0
2008-06-12 09:32:00,77.894,77.894,77.871,77.873,10940000.0
2008-06-12 09:33:00,77.904,77.914,77.889,77.899,14100000.0
2008-06-12 09:34:00,77.911,77.919,77.903,77.903,13750000.0
2008-06-12 09:35:00,77.896,77.896,77.876,77.879,12620000.0
2008-06-12 09:36:00,77.903,77.903,77.863,77.863,15220000.0
2008-06-12 09:37:00,77.852,77.864,77.852,77.859,10890000.0
2008-06-12 09:38:00,77.856,77.869,77.853,77.853,9580000.0
2008-06-12 09:39:00,77.891,77.891,77.843,77.853,15470000.0
2008-06-12 09:40:00,77.867,77.867,77.848,77.858,10540000.0
2008-06-12 09:41:00,77.849,77.852,77.836,77.836,10940000.0
2008-06-12 09:42:00,77.854,77.869,77.846,77.855,10710000.0
2008-06-12 09:43:00,77.888,77.902,77.882,77.902,16120000.0
2008-06-12 09:44:00,77.905,77.915,77.888,77.904,12590000.0
2008-06-12 09:45:00,77.932,77.932,77.902,77.902,8080000.0
2008-06-12 09:46:00,77.886,77.891,77.876,77.891,14160000.0
2008-06-12 09:47:00,77.872,77.872,77.855,77.863,7710000.0
2008-06-12 09:48:00,77.895,77.895,77.865,77.875,13900000.0
2008-06-12 09:49:00,77.865,77.871,77.862,77.866,13050000.0
2008-06-12 09:50:00,77.861,77.875,77.861,77.875,16190000.0
2008-06-12 09:51:00,77.881,77.881,77.863,77.875,15590000.0
2008-06-12 09:52:00,77.882,77.882,77.872,77.876,9430000.0
2008-06-12 09:53:00,77.883,77.884,77.87,77.884,18260000.0
2008-06-12 09:54:00,77.906,77.906,77.871,77.875,12010000.0
2008-06-12 09:55:00,77.887,77.887,77.873,77.884,11090000.0
2008-06-12 09:56:00,77.907,77.907,77.894,77.905,16750000.0
2008-06-12 09:57:00,77.912,77.912,77.895,77.9,12470000.0
2008-06-12 09:58:00,77.904,77.904,77.886,77.89,14850000.0
2008-06-12 09:59:00,77.874,77.889,77.874,77.877,20410000.0
2008-06-12 10:00:00,77.913,77.913,77.874,77.874,10080000.0
2008-06-12 10:01:00,77.858,77.864,77.858,77.863,7520000.0
2008-06-12 10:02:00,77.869,77.881,77.869,77.877,12440000.0
2008-06-12 10:03:00,77.887,77.887,77.869,77.875,8160000.0
2008-06-12 10:04:00,77.877,77.892,77.877,77.892,20180000.0
2008-06-12 10:05:00,77.891,77.892,77.882,77.882,9060000.0
2008-06-12 10:06:00,77.887,77.887,77.863,77.871,12590000.0
2008-06-12 10:07:00,77.859,77.876,77.859,77.874,10560000.0
2008-06-12 10:08:00,77.883,77.883,77.867,77.867,12350000.0
2008-06-12 10:09:00,77.885,77.885,77.873,77.873,8910000.0
2008-06-12 10:10:00,77.854,77.854,77.831,77.833,14080000.0
2008-06-12 10:11:00,77.837,77.842,77.826,77.836,16560000.0
2008-06-12 10:12:00,77.855,77.855,77.841,77.841,11840000.0
2008-06-12 10:13:00,77.844,77.844,77.821,77.821,16870000.0
2008-06-12 10:14:00,77.835,77.855,77.835,77.855,8830000.0
2008-06-12 10:15:00,77.874,77.884,77.866,77.884,13330000.0
2008-06-12 10:16:00,77.881,77.895,77.879,77.895,8820000.0
2008-06-12 10:17:00,77.898,77.899,77.883,77.883,98210000.0
2008-06-12 10:18:00,77.893,77.893,77.856,77.856,72060000.0
2008-06-12 10:19:00,77.86,77.862,77.848,77.848,113960000.0
2008-06-12 10:20:00,77.838,77.847,77.833,77.847,136330000.0
2008-06-12 10:21:00,77.858,77.858,77.836,77.843,90830000.0
2008-06-12 10:22:00,77.833,77.849,77.833,77.837,106880000.0
2008-06-12 10:23:00,77.839,77.839,77.83,77.833,76350000.0
2008-06-12 10:24:00,77.86,77.86,77.832,77.836,26670000.0
2008-06-12 10:25:00,77.843,77.849,77.843,77.848,43230000.0
2008-06-12 10:26:00,77.84,77.847,77.839,77.842,90920000.0
2008-06-12 10:27:00,77.876,77.879,77.875,77.875,91030000.0
2008-06-12 10:28:00,77.836,77.839,77.834,77.839,88880000.0
2008-06-12 10:29:00,77.849,77.863,77.849,77.849,113840000.0
2008-06-12 10:30:00,77.881,77.881,77.855,77.858,95090000.0
2008-06-12 10:31:00,77.852,77.855,77.848,77.849,85660000.0
2008-06-12 10:32:00,77.857,77.862,77.851,77.851,96560000.0
2008-06-12 10:33:00,77.866,77.869,77.846,77.846,95870000.0
2008-06-12 10:34:00,77.849,77.849,77.841,77.847,53310000.0
2008-06-12 10:35:00,77.843,77.859,77.843,77.859,105580000.0
2008-06-12 10:36:00,77.88,77.88,77.846,77.86,102250000.0
2008-06-12 10:37:00,77.851,77.862,77.851,77.856,56520000.0
2008-06-12 10:38:00,77.865,77.865,77.84,77.841,109240000.0
2008-06-12 10:39:00,77.865,77.872,77.849,77.849,91670000.0
2008-06-12 10:40:00,77.854,77.856,77.848,77.848,108590000.0
2008-06-12 10:41:00,77.854,77.857,77.847,77.855,110310000.0
2008-06-12 10:42:00,77.871,77.879,77.853,77.853,90840000.0
2008-06-12 10:43:00,77.854,77.855,77.848,77.848,60800000.0
2008-06-12 10:44:00,77.854,77.854,77.847,77.848,64190000.0
2008-06-12 10:45:00,77.879,77.879,77.845,77.852,74950000.0
2008-06-12 10:46:00,77.836,77.84,77.836,77.84,73760000.0
2008-06-12 10:47:00,77.846,77.849,77.845,77.848,85520000.0
2008-06-12 10:48:00,77.865,77.865,77.845,77.855,52700000.0
2008-06-12 10:49:00,77.852,77.857,77.85,77.857,63480000.0
2008-06-12 10:50:00,77.866,77.87,77.845,77.845,101980000.0
2008-06-12 10:51:00,77.873,77.873,77.832,77.842,82520000.0
2008-06-12 10:52:00,77.846,77.851,77.831,77.841,69880000.0
2008-06-12 10:53:00,77.847,77.854,77.832,77.843,42820000.0
2008-06-12 10:54:00,77.85,77.85,77.822,77.829,48970000.0
2008-06-12 10:55:00,77.838,77.838,77.83,77.833,75710000.0
2008-06-12 10:56:00,77.828,77.837,77.828,77.833,126750000.0
2008-06-12 10:57:00,77.841,77.845,77.831,77.836,102260000.0
2008-06-12 10:59:00,77.846,77.847,77.839,77.847,81420000.0
2008-06-12 11:00:00,77.874,77.874,77.845,77.849,96420000.0
2008-06-12 11:01:00,77.857,77.859,77.856,77.857,57320000.0
2008-06-12 11:02:00,77.843,77.843,77.819,77.833,97540000.0
2008-06-12 11:03:00,77.851,77.852,77.837,77.841,50840000.0
2008-06-12 11:04:00,77.845,77.845,77.822,77.831,61900000.0
2008-06-12 11:05:00,77.821,77.857,77.821,77.857,51410000.0
2008-06-12 11:06:00,77.9,77.9,77.832,77.832,85250000.0
2008-06-12 11:07:00,77.818,77.834,77.818,77.827,125780000.0
2008-06-12 11:08:00,77.838,77.855,77.838,77.855,143430000.0
2008-06-12 11:09:00,77.863,77.863,77.833,77.847,84210000.0
2008-06-12 11:10:00,77.855,77.855,77.837,77.843,87560000.0
2008-06-12 11:11:00,77.837,77.856,77.837,77.846,117030000.0
2008-06-12 11:12:00,77.874,77.874,77.855,77.858,115740000.0
2008-06-12 11:13:00,77.85,77.884,77.85,77.884,121950000.0
2008-06-12 11:14:00,77.879,77.888,77.879,77.886,71590000.0
2008-06-12 11:15:00,77.903,77.928,77.896,77.916,77510000.0
2008-06-12 11:16:00,77.925,77.926,77.895,77.895,56290000.0
2008-06-12 11:17:00,77.899,77.907,77.889,77.889,140690000.0
2008-06-12 11:18:00,77.906,77.906,77.889,77.892,178620000.0
2008-06-12 11:19:00,77.876,77.882,77.869,77.872,109050000.0
2008-06-12 11:20:00,77.876,77.878,77.87,77.87,78590000.0
2008-06-12 11:21:00,77.938,77.938,77.874,77.899,81810000.0
2008-06-12 11:22:00,77.882,77.902,77.882,77.901,103100000.0
2008-06-12 11:23:00,77.893,77.905,77.887,77.887,89200000.0
2008-06-12 11:24:00,77.902,77.902,77.886,77.896,128830000.0
2008-06-12 11:25:00,77.905,77.905,77.885,77.886,147330000.0
2008-06-12 11:26:00,77.89,77.897,77.879,77.884,92430000.0
2008-06-12 11:27:00,77.901,77.901,77.873,77.873,132710000.0
2008-06-12 11:28:00,77.88,77.896,77.88,77.891,95200000.0
2008-06-12 11:29:00,77.879,77.879,77.865,77.871,96400000.0
2008-06-12 11:30:00,77.904,77.908,77.874,77.874,60180000.0
2008-06-12 11:31:00,77.874,77.874,77.865,77.873,59330000.0
2008-06-12 11:32:00,77.884,77.884,77.868,77.875,111290000.0
2008-06-12 11:33:00,77.892,77.892,77.861,77.861,74020000.0
2008-06-12 11:34:00,77.866,77.889,77.865,77.877,108200000.0
2008-06-12 11:35:00,77.871,77.893,77.871,77.876,67200000.0
2008-06-12 11:36:00,77.916,77.92,77.914,77.918,111300000.0
2008-06-12 11:37:00,77.888,77.893,77.882,77.888,85400000.0
2008-06-12 11:38:00,77.895,77.9,77.863,77.863,109450000.0
2008-06-12 11:39:00,77.883,77.883,77.862,77.869,82710000.0
2008-06-12 11:40:00,77.873,77.882,77.866,77.881,89110000.0
2008-06-12 11:41:00,77.868,77.878,77.855,77.86,74730000.0
2008-06-12 11:42:00,77.878,77.881,77.863,77.866,119580000.0
2008-06-12 11:43:00,77.879,77.892,77.879,77.892,94700000.0
2008-06-12 11:44:00,77.905,77.908,77.902,77.908,100340000.0
2008-06-12 11:45:00,77.935,77.935,77.895,77.895,75330000.0
2008-06-12 11:46:00,77.879,77.88,77.876,77.876,9850000.0
2008-06-12 11:47:00,77.878,77.904,77.878,77.894,103960000.0
2008-06-12 11:48:00,77.916,77.928,77.913,77.917,77710000.0
2008-06-12 11:49:00,77.926,77.95,77.923,77.944,76490000.0
2008-06-12 11:50:00,77.943,77.965,77.943,77.956,89330000.0
2008-06-12 11:51:00,77.963,77.963,77.942,77.946,110650000.0
2008-06-12 11:52:00,77.939,77.954,77.939,77.946,44460000.0
2008-06-12 11:53:00,77.94,77.946,77.938,77.938,105550000.0
2008-06-12 11:54:00,77.932,77.945,77.93,77.93,72080000.0
2008-06-12 11:55:00,77.934,77.936,77.93,77.935,99440000.0
2008-06-12 11:56:00,77.945,77.945,77.93,77.93,97240000.0
2008-06-12 11:57:00,77.943,77.943,77.916,77.918,72020000.0
2008-06-12 11:58:00,77.924,77.927,77.917,77.926,70300000.0
2008-06-12 11:59:00,77.913,77.931,77.901,77.901,66270000.0
2008-06-12 12:00:00,77.927,77.927,77.891,77.891,126600000.0
2008-06-12 12:01:00,77.873,77.874,77.863,77.864,99080000.0
2008-06-12 12:02:00,77.877,77.887,77.866,77.881,120500000.0
2008-06-12 12:03:00,77.914,77.914,77.901,77.908,130590000.0
2008-06-12 12:04:00,77.895,77.911,77.895,77.903,135860000.0
2008-06-12 12:06:00,77.926,77.926,77.908,77.917,118430000.0
2008-06-12 12:07:00,77.926,77.926,77.911,77.911,81450000.0
2008-06-12 12:08:00,77.89,77.906,77.89,77.905,64820000.0
2008-06-12 12:09:00,77.936,77.936,77.892,77.912,77760000.0
2008-06-12 12:10:00,77.918,77.918,77.893,77.911,105050000.0
2008-06-12 12:11:00,77.896,77.904,77.891,77.891,75330000.0
2008-06-12 12:12:00,77.904,77.904,77.882,77.89,90170000.0
2008-06-12 12:13:00,77.879,77.88,77.877,77.879,86590000.0
2008-06-12 12:14:00,77.872,77.878,77.872,77.874,64670000.0
2008-06-12 12:15:00,77.904,77.904,77.865,77.875,118620000.0
2008-06-12 12:16:00,77.862,77.869,77.86,77.863,65200000.0
2008-06-12 12:17:00,77.855,77.857,77.849,77.855,67080000.0
2008-06-12 12:18:00,77.883,77.883,77.854,77.854,115270000.0
2008-06-12 12:19:00,77.855,77.876,77.845,77.876,92010000.0
2008-06-12 12:20:00,77.869,77.874,77.86,77.874,77260000.0
2008-06-12 12:21:00,77.896,77.896,77.872,77.872,92530000.0
2008-06-12 12:22:00,77.858,77.866,77.858,77.862,54180000.0
2008-06-12 12:23:00,77.873,77.895,77.871,77.871,92040000.0
2008-06-12 12:24:00,77.893,77.893,77.875,77.881,72220000.0
2008-06-12 12:25:00,77.892,77.893,77.882,77.884,93280000.0
2008-06-12 12:26:00,77.878,77.893,77.878,77.893,102680000.0
2008-06-12 12:27:00,77.903,77.903,77.853,77.853,107960000.0
2008-06-12 12:28:00,77.857,77.857,77.841,77.855,47250000.0
2008-06-12 12:29:00,77.846,77.849,77.825,77.831,51870000.0
2008-06-12 12:30:00,77.847,77.855,77.841,77.855,117850000.0
2008-06-12 12:31:00,77.866,77.87,77.864,77.867,131820000.0
2008-06-12 12:32:00,77.879,77.886,77.879,77.881,97850000.0
2008-06-12 12:33:00,77.904,77.904,77.883,77.883,100350000.0
2008-06-12 12:34:00,77.887,77.89,77.879,77.882,92680000.0
2008-06-12 12:35:00,77.875,77.905,77.875,77.893,102800000.0
2008-06-12 12:36:00,77.908,77.908,77.871,77.876,111490000.0
2008-06-12 12:37:00,77.88,77.895,77.873,77.873,79300000.0
2008-06-12 12:38:00,77.862,77.892,77.862,77.886,49840000.0
2008-06-12 12:39:00,77.914,77.914,77.886,77.903,37150000.0
2008-06-12 12:40:00,77.907,77.923,77.904,77.916,56740000.0
2008-06-12 12:41:00,77.929,77.929,77.921,77.927,87550000.0
2008-06-12 12:42:00,77.963,77.963,77.928,77.932,83270000.0
2008-06-12 12:43:00,77.944,77.949,77.931,77.949,65620000.0
2008-06-12 12:44:00,77.971,77.978,77.97,77.97,88650000.0
2008-06-12 12:45:00,77.978,77.982,77.964,77.969,54440000.0
2008-06-12 12:46:00,77.975,77.975,77.962,77.973,82150000.0
2008-06-12 12:47:00,77.968,77.976,77.963,77.976,87660000.0
2008-06-12 12:48:00,77.994,77.994,77.976,77.994,66530000.0
2008-06-12 12:49:00,77.986,77.996,77.97,77.97,73740000.0
2008-06-12 12:50:00,77.979,77.981,77.964,77.976,73080000.0
2008-06-12 12:51:00,78.003,78.003,77.976,77.98,38460000.0
2008-06-12 12:52:00,77.985,77.985,77.973,77.973,77560000.0
2008-06-12 12:53:00,77.975,77.978,77.968,77.968,59270000.0
2008-06-12 12:54:00,77.99,77.99,77.955,77.961,96770000.0
2008-06-12 12:55:00,77.965,77.965,77.944,77.951,34100000.0
2008-06-12 12:56:00,77.94,77.953,77.932,77.945,91330000.0
2008-06-12 12:57:00,77.963,77.965,77.947,77.964,117220000.0
2008-06-12 12:58:00,77.956,77.964,77.951,77.951,100630000.0
2008-06-12 12:59:00,77.957,77.962,77.941,77.962,60290000.0
2008-06-12 13:00:00,77.983,77.989,77.964,77.97,107400000.0
2008-06-12 13:01:00,77.972,77.973,77.961,77.961,80790000.0
2008-06-12 13:02:00,77.969,77.99,77.968,77.971,79320000.0
2008-06-12 13:03:00,77.996,77.996,77.97,77.97,36190000.0
2008-06-12 13:04:00,77.975,77.979,77.97,77.97,35820000.0
2008-06-12 13:05:00,77.963,77.975,77.963,77.969,32010000.0
2008-06-12 13:06:00,78.005,78.005,77.974,77.974,17650000.0
2008-06-12 13:09:00,77.997,78.0,77.997,77.999,62490000.0
2008-06-12 13:10:00,77.98,77.985,77.973,77.977,98500000.0
2008-06-12 13:11:00,77.973,78.005,77.973,78.005,49340000.0
2008-06-12 13:12:00,78.012,78.012,77.993,77.993,48190000.0
2008-06-12 13:13:00,77.996,77.996,77.982,77.995,62250000.0
2008-06-12 13:14:00,77.989,77.996,77.988,77.992,61270000.0
2008-06-12 13:15:00,78.003,78.003,77.972,77.972,81620000.0
2008-06-12 13:16:00,77.96,77.973,77.96,77.97,72630000.0
2008-06-12 13:17:00,77.974,77.976,77.963,77.976,113760000.0
2008-06-12 13:18:00,77.982,77.982,77.962,77.975,158180000.0
2008-06-12 13:19:00,77.967,77.969,77.951,77.956,46140000.0
2008-06-12 13:20:00,77.966,77.973,77.959,77.966,47310000.0
2008-06-12 13:21:00,77.992,77.992,77.964,77.979,43330000.0
2008-06-12 13:22:00,77.957,77.984,77.957,77.984,33860000.0
2008-06-12 13:23:00,77.979,77.986,77.97,77.986,47540000.0
2008-06-12 13:24:00,77.999,77.999,77.984,77.994,11270000.0
2008-06-12 13:25:00,78.006,78.016,78.002,78.016,25930000.0
2008-06-12 13:26:00,78.025,78.031,78.014,78.021,84390000.0
2008-06-12 13:27:00,78.045,78.045,78.026,78.036,29780000.0
2008-06-12 13:28:00,78.03,78.038,78.03,78.036,65100000.0
2008-06-12 13:29:00,78.031,78.053,78.028,78.053,44170000.0
2008-06-12 13:30:00,78.072,78.072,78.026,78.038,50400000.0
2008-06-12 13:31:00,78.047,78.051,78.024,78.038,52840000.0
2008-06-12 13:33:00,78.05,78.05,78.045,78.046,57910000.0
2008-06-12 13:34:00,78.029,78.036,78.029,78.035,49460000.0
2008-06-12 13:35:00,78.024,78.033,78.02,78.02,42090000.0
2008-06-12 13:36:00,78.049,78.049,78.019,78.019,18480000.0
2008-06-12 13:37:00,78.023,78.023,78.015,78.018,38090000.0
2008-06-12 13:38:00,78.01,78.017,78.01,78.016,98030000.0
2008-06-12 13:39:00,78.026,78.027,78.021,78.026,42900000.0
2008-06-12 13:40:00,78.019,78.024,78.019,78.021,34840000.0
2008-06-12 13:41:00,78.027,78.031,78.027,78.027,107030000.0
2008-06-12 13:42:00,78.044,78.044,78.029,78.029,79440000.0
2008-06-12 13:43:00,78.021,78.026,78.01,78.01,36740000.0
2008-06-12 13:44:00,77.996,78.004,77.992,77.992,35930000.0
2008-06-12 13:45:00,77.997,78.008,77.986,77.986,45050000.0
2008-06-12 13:46:00,77.987,77.988,77.979,77.983,99380000.0
2008-06-12 13:47:00,77.989,78.004,77.983,77.99,93740000.0
2008-06-12 13:48:00,78.004,78.006,77.991,77.991,61620000.0
2008-06-12 13:49:00,78.004,78.004,77.99,77.99,62270000.0
2008-06-12 13:50:00,77.986,77.994,77.983,77.986,56230000.0
2008-06-12 13:51:00,78.022,78.022,77.993,77.993,112200000.0
2008-06-12 13:52:00,77.979,77.995,77.979,77.995,70010000.0
2008-06-12 13:53:00,77.991,77.997,77.991,77.994,73180000.0
2008-06-12 13:54:00,78.013,78.013,77.984,77.99,82820000.0
2008-06-12 13:55:00,77.982,77.995,77.982,77.995,129700000.0
2008-06-12 13:56:00,78.006,78.006,77.991,77.991,101050000.0
2008-06-12 13:57:00,78.022,78.022,77.983,77.983,79840000.0
2008-06-12 13:58:00,77.985,77.985,77.976,77.976,101610000.0
2008-06-12 13:59:00,77.97,77.975,77.968,77.968,79320000.0
2008-06-12 14:00:00,77.985,77.987,77.964,77.972,91400000.0
2008-06-12 14:01:00,77.965,77.98,77.965,77.976,84370000.0
2008-06-12 14:02:00,77.998,77.998,77.981,77.981,62810000.0
2008-06-12 14:03:00,77.995,77.995,77.962,77.97,102620000.0
2008-06-12 14:04:00,77.981,77.996,77.981,77.981,65420000.0
2008-06-12 14:05:00,77.988,77.994,77.982,77.982,88570000.0
2008-06-12 14:06:00,77.996,77.996,77.982,77.995,72190000.0
2008-06-12 14:07:00,77.989,77.991,77.974,77.978,68060000.0
2008-06-12 14:08:00,77.99,77.997,77.99,77.997,87820000.0
2008-06-12 14:09:00,78.004,78.004,77.982,77.982,69140000.0
2008-06-12 14:10:00,77.975,77.992,77.975,77.979,89150000.0
2008-06-12 14:11:00,77.975,77.987,77.974,77.987,91010000.0
2008-06-12 14:12:00,78.013,78.013,77.977,77.993,131640000.0
2008-06-12 14:13:00,77.975,77.983,77.972,77.972,87740000.0
2008-06-12 14:14:00,77.978,77.985,77.971,77.985,68360000.0
2008-06-12 14:15:00,77.994,77.994,77.983,77.989,97480000.0
2008-06-12 14:17:00,77.978,77.98,77.976,77.978,77230000.0
2008-06-12 14:18:00,77.986,77.986,77.98,77.98,23430000.0
2008-06-12 14:19:00,77.968,77.97,77.967,77.968,60180000.0
2008-06-12 14:20:00,77.968,77.986,77.964,77.986,61620000.0
2008-06-12 14:21:00,78.004,78.004,77.985,77.988,82560000.0
2008-06-12 14:22:00,77.975,77.975,77.968,77.975,93280000.0
2008-06-12 14:23:00,77.97,77.984,77.97,77.982,116250000.0
2008-06-12 14:24:00,77.993,77.993,77.982,77.987,41540000.0
2008-06-12 14:26:00,77.978,77.984,77.971,77.971,77440000.0
2008-06-12 14:27:00,77.986,77.986,77.971,77.971,87750000.0
2008-06-12 14:28:00,77.986,77.986,77.962,77.972,34080000.0
2008-06-12 14:29:00,77.962,77.973,77.962,77.969,80130000.0
2008-06-12 14:30:00,77.978,78.081,77.978,78.081,46860000.0
2008-06-12 14:31:00,78.092,78.092,78.047,78.089,76230000.0
2008-06-12 14:32:00,78.109,78.134,78.108,78.118,76970000.0
2008-06-12 14:33:00,78.113,78.13,78.103,78.123,37450000.0
2008-06-12 14:34:00,78.136,78.151,78.122,78.122,52570000.0
2008-06-12 14:35:00,78.135,78.14,78.106,78.106,65520000.0
2008-06-12 14:36:00,78.147,78.147,78.064,78.088,41530000.0
2008-06-12 14:37:00,78.07,78.07,78.034,78.034,55270000.0
2008-06-12 14:38:00,78.044,78.076,78.04,78.068,88380000.0
2008-06-12 14:39:00,78.097,78.097,78.081,78.094,90030000.0
2008-06-12 14:40:00,78.11,78.122,78.091,78.091,152130000.0
2008-06-12 14:41:00,78.075,78.075,78.061,78.069,75380000.0
2008-06-12 14:42:00,78.065,78.091,78.065,78.086,74980000.0
2008-06-12 14:43:00,78.093,78.097,78.069,78.087,32730000.0
2008-06-12 14:44:00,78.076,78.084,78.059,78.069,38370000.0
2008-06-12 14:45:00,78.096,78.096,78.064,78.07,55080000.0
2008-06-12 14:46:00,78.091,78.104,78.085,78.09,116590000.0
2008-06-12 14:47:00,78.094,78.109,78.09,78.097,80470000.0
2008-06-12 14:48:00,78.132,78.132,78.1,78.116,33650000.0
2008-06-12 14:49:00,78.099,78.099,78.037,78.037,42200000.0
2008-06-12 14:50:00,77.999,78.016,77.989,77.989,96650000.0
2008-06-12 14:51:00,78.004,78.004,77.929,77.929,62210000.0
2008-06-12 14:52:00,77.908,77.991,77.908,77.991,57730000.0
2008-06-12 14:53:00,78.018,78.04,78.003,78.012,109680000.0
2008-06-12 14:54:00,78.033,78.07,78.033,78.037,137230000.0
2008-06-12 14:55:00,78.029,78.029,77.989,77.997,55350000.0
2008-06-12 14:56:00,78.01,78.015,78.003,78.015,115190000.0
2008-06-12 14:57:00,78.032,78.053,78.015,78.053,109950000.0
2008-06-12 14:58:00,78.053,78.082,78.045,78.082,93120000.0
2008-06-12 14:59:00,78.089,78.089,78.066,78.072,68000000.0
2008-06-12 15:00:00,78.102,78.102,78.053,78.056,40310000.0
2008-06-12 15:01:00,78.06,78.08,78.024,78.059,24140000.0
2008-06-12 15:02:00,78.054,78.092,78.054,78.092,51640000.0
2008-06-12 15:03:00,78.101,78.101,78.057,78.08,28590000.0
2008-06-12 15:04:00,78.089,78.102,78.077,78.081,37620000.0
2008-06-12 15:05:00,78.059,78.073,78.054,78.061,47280000.0
2008-06-12 15:06:00,78.076,78.076,78.058,78.07,66950000.0
2008-06-12 15:07:00,78.084,78.096,78.079,78.085,117960000.0
2008-06-12 15:08:00,78.077,78.093,78.066,78.068,63630000.0
2008-06-12 15:09:00,78.084,78.097,78.07,78.09,69410000.0
2008-06-12 15:10:00,78.072,78.099,78.067,78.091,99790000.0
2008-06-12 15:11:00,78.091,78.104,78.091,78.104,125800000.0
2008-06-12 15:12:00,78.122,78.122,78.061,78.061,147630000.0
2008-06-12 15:13:00,78.071,78.102,78.071,78.087,121580000.0
2008-06-12 15:14:00,78.093,78.098,78.088,78.09,109660000.0
2008-06-12 15:15:00,78.123,78.123,78.094,78.109,54070000.0
2008-06-12 15:16:00,78.123,78.145,78.123,78.137,95300000.0
2008-06-12 15:17:00,78.129,78.144,78.129,78.139,76770000.0
2008-06-12 15:18:00,78.153,78.153,78.137,78.14,71870000.0
2008-06-12 15:19:00,78.129,78.137,78.129,78.137,72060000.0
2008-06-12 15:20:00,78.135,78.135,78.092,78.092,55720000.0
2008-06-12 15:21:00,78.098,78.109,78.086,78.095,60250000.0
2008-06-12 15:22:00,78.107,78.116,78.102,78.108,53640000.0
2008-06-12 15:23:00,78.103,78.13,78.103,78.127,121570000.0
2008-06-12 15:24:00,78.152,78.152,78.096,78.096,88370000.0
2008-06-12 15:25:00,78.096,78.096,78.081,78.089,108720000.0
2008-06-12 15:26:00,78.074,78.084,78.056,78.084,75320000.0
2008-06-12 15:27:00,78.115,78.115,78.075,78.106,84780000.0
2008-06-12 15:28:00,78.125,78.125,78.102,78.102,57080000.0
2008-06-12 15:29:00,78.086,78.086,78.07,78.07,62250000.0
2008-06-12 15:30:00,78.094,78.094,78.067,78.086,67970000.0
2008-06-12 15:31:00,78.079,78.094,78.073,78.094,88110000.0
2008-06-12 15:32:00,78.089,78.111,78.089,78.099,79010000.0
2008-06-12 15:33:00,78.122,78.122,78.102,78.121,69710000.0
2008-06-12 15:34:00,78.115,78.123,78.105,78.108,72860000.0
2008-06-12 15:35:00,78.116,78.124,78.101,78.101,77980000.0
2008-06-12 15:36:00,78.111,78.111,78.076,78.09,73880000.0
2008-06-12 15:37:00,78.076,78.132,78.076,78.132,42890000.0
2008-06-12 15:38:00,78.144,78.144,78.126,78.13,68740000.0
2008-06-12 15:39:00,78.136,78.136,78.123,78.135,98410000.0
2008-06-12 15:40:00,78.17,78.185,78.163,78.168,99610000.0
2008-06-12 15:41:00,78.181,78.194,78.176,78.182,73630000.0
2008-06-12 15:42:00,78.187,78.2,78.166,78.177,58730000.0
2008-06-12 15:43:00,78.19,78.213,78.187,78.199,93010000.0
2008-06-12 15:44:00,78.192,78.221,78.187,78.216,68280000.0
2008-06-12 15:45:00,78.244,78.244,78.212,78.23,40160000.0
2008-06-12 15:46:00,78.251,78.265,78.251,78.265,40080000.0
2008-06-12 15:47:00,78.261,78.263,78.249,78.249,43380000.0
2008-06-12 15:48:00,78.262,78.262,78.215,78.215,41750000.0
2008-06-12 15:49:00,78.203,78.216,78.185,78.206,101200000.0
2008-06-12 15:50:00,78.209,78.241,78.206,78.241,74200000.0
2008-06-12 15:51:00,78.254,78.254,78.217,78.222,107940000.0
2008-06-12 15:52:00,78.229,78.243,78.226,78.243,87280000.0
2008-06-12 15:53:00,78.273,78.276,78.261,78.274,106310000.0
2008-06-12 15:54:00,78.285,78.285,78.251,78.26,98380000.0
2008-06-12 15:55:00,78.265,78.265,78.252,78.252,91000000.0
2008-06-12 15:56:00,78.266,78.269,78.243,78.256,125440000.0
2008-06-12 15:57:00,78.269,78.269,78.237,78.242,103070000.0
2008-06-12 15:58:00,78.244,78.244,78.217,78.226,74230000.0
2008-06-12 15:59:00,78.237,78.25,78.235,78.24,126010000.0
2008-06-12 16:00:00,78.258,78.261,78.25,78.261,10930000.0
2008-06-12 16:01:00,78.254,78.261,78.233,78.246,86250000.0
2008-06-12 16:02:00,78.255,78.255,78.242,78.242,62410000.0
2008-06-12 16:03:00,78.268,78.268,78.235,78.247,43660000.0
2008-06-12 16:04:00,78.252,78.254,78.233,78.254,41570000.0
2008-06-12 16:05:00,78.267,78.267,78.259,78.259,43380000.0
2008-06-12 16:06:00,78.274,78.274,78.236,78.251,41010000.0
2008-06-12 16:07:00,78.231,78.247,78.231,78.231,96520000.0
2008-06-12 16:08:00,78.247,78.25,78.216,78.229,80360000.0
2008-06-12 16:09:00,78.254,78.254,78.234,78.245,111610000.0
2008-06-12 16:10:00,78.237,78.245,78.225,78.234,84980000.0
2008-06-12 16:11:00,78.228,78.235,78.224,78.228,111300000.0
2008-06-12 16:12:00,78.216,78.235,78.187,78.187,98250000.0
2008-06-12 16:13:00,78.169,78.19,78.165,78.165,105420000.0
2008-06-12 16:14:00,78.174,78.202,78.168,78.202,123160000.0
2008-06-12 16:15:00,78.21,78.21,78.172,78.179,101360000.0
2008-06-12 16:16:00,78.183,78.183,78.154,78.159,70790000.0
2008-06-12 16:17:00,78.149,78.164,78.149,78.158,122830000.0
2008-06-12 16:18:00,78.176,78.177,78.171,78.177,9210000.0
2008-06-12 16:19:00,78.161,78.174,78.15,78.151,115530000.0
2008-06-12 16:20:00,78.153,78.156,78.126,78.136,127640000.0
2008-06-12 16:21:00,78.144,78.159,78.142,78.142,12950000.0
2008-06-12 16:22:00,78.147,78.16,78.143,78.147,74110000.0
2008-06-12 16:23:00,78.145,78.153,78.132,78.141,111260000.0
2008-06-12 16:24:00,78.151,78.151,78.127,78.147,84680000.0
2008-06-12 16:25:00,78.135,78.136,78.128,78.134,71270000.0
2008-06-12 16:26:00,78.121,78.144,78.121,78.144,8690000.0
2008-06-12 16:27:00,78.162,78.177,78.161,78.162,13190000.0
2008-06-12 16:28:00,78.148,78.151,78.129,78.129,16940000.0
2008-06-12 16:29:00,78.137,78.138,78.099,78.099,89040000.0
2008-06-12 16:30:00,78.127,78.151,78.127,78.141,9820000.0
2008-06-12 16:31:00,78.144,78.17,78.144,78.147,65940000.0
2008-06-12 16:32:00,78.167,78.18,78.167,78.169,11370000.0
2008-06-12 16:33:00,78.198,78.204,78.192,78.204,69880000.0
2008-06-12 16:34:00,78.197,78.207,78.197,78.201,74310000.0
2008-06-12 16:35:00,78.207,78.207,78.194,78.206,106480000.0
2008-06-12 16:36:00,78.213,78.213,78.177,78.185,98180000.0
2008-06-12 16:37:00,78.185,78.185,78.171,78.171,81780000.0
2008-06-12 16:38:00,78.177,78.177,78.169,78.169,9100000.0
2008-06-12 16:39:00,78.186,78.186,78.154,78.154,9010000.0
2008-06-12 16:40:00,78.154,78.166,78.154,78.159,94420000.0
2008-06-12 16:41:00,78.151,78.163,78.151,78.154,71540000.0
2008-06-12 16:42:00,78.189,78.189,78.167,78.168,12640000.0
2008-06-12 16:43:00,78.189,78.198,78.189,78.198,3230000.0
2008-06-12 16:44:00,78.193,78.2,78.167,78.179,104050000.0
2008-06-12 16:45:00,78.187,78.192,78.173,78.179,48530000.0
2008-06-12 16:46:00,78.194,78.194,78.174,78.186,51820000.0
2008-06-12 16:47:00,78.178,78.185,78.17,78.171,113350000.0
2008-06-12 16:48:00,78.184,78.184,78.171,78.171,132190000.0
2008-06-12 16:49:00,78.181,78.194,78.181,78.19,88970000.0
2008-06-12 16:50:00,78.178,78.186,78.172,78.186,98460000.0
2008-06-12 16:51:00,78.205,78.205,78.158,78.158,94570000.0
2008-06-12 16:52:00,78.166,78.177,78.166,78.168,103300000.0
2008-06-12 16:53:00,78.155,78.174,78.153,78.167,104370000.0
2008-06-12 16:54:00,78.197,78.197,78.174,78.174,76860000.0
2008-06-12 16:55:00,78.159,78.167,78.159,78.166,50270000.0
2008-06-12 16:56:00,78.158,78.176,78.151,78.168,36010000.0
2008-06-12 16:57:00,78.177,78.185,78.165,78.185,51320000.0
2008-06-12 16:58:00,78.183,78.205,78.183,78.198,84520000.0
2008-06-12 16:59:00,78.208,78.247,78.202,78.231,85150000.0
2008-06-12 17:00:00,78.268,78.268,78.198,78.198,68570000.0
2008-06-12 17:01:00,78.204,78.216,78.192,78.216,93180000.0
2008-06-12 17:02:00,78.233,78.233,78.193,78.193,57830000.0
2008-06-12 17:03:00,78.203,78.209,78.174,78.191,76050000.0
2008-06-12 17:04:00,78.208,78.225,78.19,78.215,83550000.0
2008-06-12 17:05:00,78.233,78.233,78.208,78.208,75700000.0
2008-06-12 17:06:00,78.229,78.229,78.195,78.205,73610000.0
2008-06-12 17:07:00,78.219,78.241,78.206,78.237,64880000.0
2008-06-12 17:08:00,78.228,78.228,78.226,78.228,37730000.0
2008-06-12 17:09:00,78.248,78.259,78.235,78.254,74590000.0
2008-06-12 17:10:00,78.247,78.273,78.245,78.255,57420000.0
2008-06-12 17:11:00,78.23,78.243,78.225,78.228,97050000.0
2008-06-12 17:12:00,78.237,78.244,78.229,78.238,31110000.0
2008-06-12 17:13:00,78.253,78.253,78.219,78.219,98760000.0
2008-06-12 17:14:00,78.224,78.258,78.224,78.258,10710000.0
2008-06-12 17:15:00,78.277,78.277,78.249,78.254,10750000.0
2008-06-12 17:16:00,78.276,78.279,78.276,78.279,13140000.0
2008-06-12 17:17:00,78.235,78.257,78.23,78.234,17130000.0
2008-06-12 17:18:00,78.239,78.239,78.197,78.229,74250000.0
2008-06-12 17:19:00,78.215,78.231,78.194,78.226,80070000.0
2008-06-12 17:20:00,78.216,78.224,78.206,78.208,33900000.0
2008-06-12 17:21:00,78.225,78.225,78.204,78.218,39160000.0
2008-06-12 17:22:00,78.222,78.247,78.222,78.247,32490000.0
2008-06-12 17:23:00,78.219,78.235,78.213,78.235,18250000.0
2008-06-12 17:24:00,78.232,78.235,78.19,78.219,46600000.0
2008-06-12 17:25:00,78.188,78.201,78.178,78.182,54170000.0
2008-06-12 17:26:00,78.189,78.224,78.167,78.199,56900000.0
2008-06-12 17:27:00,78.226,78.244,78.207,78.217,100290000.0
2008-06-12 17:28:00,78.227,78.235,78.222,78.222,56730000.0
2008-06-12 17:29:00,78.235,78.244,78.222,78.222,46820000.0
2008-06-12 17:30:00,78.246,78.246,78.225,78.229,53640000.0
2008-06-12 17:31:00,78.218,78.229,78.188,78.192,54050000.0
2008-06-12 17:32:00,78.196,78.201,78.177,78.187,74960000.0
2008-06-12 17:33:00,78.223,78.223,78.171,78.192,78590000.0
2008-06-12 17:34:00,78.172,78.182,78.164,78.17,100220000.0
2008-06-12 17:35:00,78.182,78.183,78.165,78.183,153930000.0
2008-06-12 17:36:00,78.187,78.2,78.154,78.159,43440000.0
2008-06-12 17:37:00,78.169,78.196,78.167,78.194,47540000.0
2008-06-12 17:38:00,78.189,78.209,78.168,78.2,39740000.0
2008-06-12 17:39:00,78.212,78.212,78.183,78.206,33770000.0
2008-06-12 17:40:00,78.192,78.213,78.182,78.182,45150000.0
2008-06-12 17:41:00,78.179,78.187,78.171,78.185,12780000.0
2008-06-12 17:42:00,78.205,78.209,78.174,78.181,27740000.0
2008-06-12 17:43:00,78.203,78.204,78.171,78.204,84690000.0
2008-06-12 17:44:00,78.188,78.194,78.176,78.194,24990000.0
2008-06-12 17:45:00,78.19,78.203,78.176,78.183,62920000.0
2008-06-12 17:46:00,78.19,78.213,78.186,78.199,38650000.0
2008-06-12 17:47:00,78.211,78.228,78.197,78.218,50560000.0
2008-06-12 17:48:00,78.213,78.213,78.188,78.191,54010000.0
2008-06-12 17:49:00,78.207,78.22,78.189,78.192,83140000.0
2008-06-12 17:50:00,78.208,78.216,78.187,78.19,64870000.0
2008-06-12 17:51:00,78.212,78.218,78.193,78.206,42740000.0
2008-06-12 17:52:00,78.197,78.225,78.197,78.222,7130000.0
2008-06-12 17:53:00,78.22,78.22,78.194,78.212,18980000.0
2008-06-12 17:54:00,78.202,78.202,78.182,78.191,41620000.0
2008-06-12 17:55:00,78.181,78.201,78.176,78.187,97230000.0
2008-06-12 17:56:00,78.185,78.211,78.185,78.199,41150000.0
2008-06-12 17:57:00,78.204,78.204,78.184,78.184,10370000.0
2008-06-12 17:58:00,78.176,78.217,78.176,78.213,10970000.0
2008-06-12 17:59:00,78.205,78.209,78.177,78.196,81040000.0
2008-06-12 18:00:00,78.207,78.212,78.19,78.199,38640000.0
2008-06-12 18:01:00,78.192,78.211,78.186,78.198,31510000.0
2008-06-12 18:02:00,78.205,78.212,78.185,78.192,43300000.0
2008-06-12 18:03:00,78.214,78.214,78.186,78.199,96180000.0
2008-06-12 18:04:00,78.191,78.213,78.191,78.209,95810000.0
2008-06-12 18:05:00,78.212,78.253,78.208,78.253,65630000.0
2008-06-12 18:06:00,78.256,78.262,78.22,78.22,62830000.0
2008-06-12 18:07:00,78.208,78.242,78.208,78.218,57930000.0
2008-06-12 18:08:00,78.194,78.246,78.194,78.226,112080000.0
2008-06-12 18:09:00,78.225,78.24,78.204,78.24,72760000.0
2008-06-12 18:10:00,78.221,78.239,78.22,78.228,12970000.0
2008-06-12 18:11:00,78.243,78.247,78.21,78.21,10750000.0
2008-06-12 18:12:00,78.224,78.224,78.185,78.189,129360000.0
2008-06-12 18:13:00,78.214,78.214,78.186,78.199,97420000.0
2008-06-12 18:14:00,78.212,78.231,78.209,78.218,89220000.0
2008-06-12 18:15:00,78.222,78.231,78.197,78.222,93810000.0
2008-06-12 18:16:00,78.249,78.249,78.21,78.212,77560000.0
2008-06-12 18:17:00,78.23,78.248,78.223,78.231,83260000.0
2008-06-12 18:18:00,78.252,78.252,78.21,78.21,11870000.0
2008-06-12 18:19:00,78.216,78.217,78.21,78.217,61170000.0
2008-06-12 18:20:00,78.212,78.234,78.212,78.234,100200000.0
2008-06-12 18:21:00,78.237,78.242,78.211,78.242,59900000.0
2008-06-12 18:22:00,78.22,78.232,78.213,78.229,90140000.0
2008-06-12 18:23:00,78.216,78.23,78.211,78.23,10190000.0
2008-06-12 18:24:00,78.238,78.259,78.227,78.246,73140000.0
2008-06-12 18:25:00,78.239,78.256,78.236,78.248,82750000.0
2008-06-12 18:26:00,78.21,78.224,78.206,78.206,10150000.0
2008-06-12 18:27:00,78.245,78.245,78.206,78.238,99510000.0
2008-06-12 18:28:00,78.232,78.239,78.227,78.236,14280000.0
2008-06-12 18:29:00,78.245,78.245,78.214,78.236,126980000.0
2008-06-12 18:30:00,78.243,78.243,78.216,78.22,94550000.0
2008-06-12 18:32:00,78.213,78.244,78.213,78.22,96370000.0
2008-06-12 18:33:00,78.245,78.245,78.224,78.23,90530000.0
2008-06-12 18:34:00,78.221,78.243,78.221,78.237,87040000.0
2008-06-12 18:35:00,78.226,78.235,78.221,78.226,15450000.0
2008-06-12 18:36:00,78.234,78.234,78.211,78.211,60120000.0
2008-06-12 18:37:00,78.228,78.235,78.223,78.235,62630000.0
2008-06-12 18:39:00,78.238,78.243,78.233,78.243,101000000.0
2008-06-12 18:41:00,78.217,78.227,78.217,78.224,42530000.0
2008-06-12 18:42:00,78.246,78.261,78.234,78.243,61770000.0
2008-06-12 18:43:00,78.233,78.25,78.23,78.247,75580000.0
2008-06-12 18:44:00,78.257,78.264,78.247,78.248,14970000.0
2008-06-12 18:45:00,78.273,78.273,78.243,78.252,32340000.0
2008-06-12 18:46:00,78.261,78.273,78.257,78.268,80840000.0
2008-06-12 18:47:00,78.244,78.267,78.244,78.267,43410000.0
2008-06-12 18:48:00,78.265,78.276,78.259,78.276,19010000.0
2008-06-12 18:49:00,78.273,78.28,78.265,78.276,15410000.0
2008-06-12 18:50:00,78.272,78.277,78.254,78.275,42590000.0
2008-06-12 18:51:00,78.285,78.291,78.265,78.288,54750000.0
2008-06-12 18:52:00,78.276,78.276,78.25,78.25,70550000.0
2008-06-12 18:53:00,78.273,78.275,78.238,78.265,44020000.0
2008-06-12 18:54:00,78.29,78.291,78.261,78.291,55950000.0
2008-06-12 18:55:00,78.289,78.308,78.276,78.291,83320000.0
2008-06-12 18:56:00,78.26,78.272,78.252,78.272,101810000.0
2008-06-12 18:57:00,78.267,78.272,78.257,78.268,152930000.0
2008-06-12 18:58:00,78.262,78.272,78.252,78.272,71440000.0
2008-06-12 18:59:00,78.249,78.262,78.243,78.243,76930000.0
2008-06-12 19:00:00,78.263,78.263,78.231,78.248,31850000.0
2008-06-12 19:01:00,78.249,78.262,78.245,78.249,42290000.0
2008-06-12 19:02:00,78.276,78.276,78.253,78.253,52610000.0
2008-06-12 19:03:00,78.27,78.273,78.261,78.261,119380000.0
2008-06-12 19:04:00,78.273,78.273,78.252,78.262,81990000.0
2008-06-12 19:05:00,78.237,78.254,78.231,78.231,33550000.0
2008-06-12 19:06:00,78.256,78.256,78.217,78.235,41920000.0
2008-06-12 19:07:00,78.212,78.227,78.207,78.226,17900000.0
2008-06-12 19:08:00,78.243,78.243,78.207,78.234,73840000.0
2008-06-12 19:09:00,78.235,78.235,78.214,78.234,63180000.0
2008-06-12 19:10:00,78.209,78.22,78.197,78.214,111450000.0
2008-06-12 19:11:00,78.222,78.222,78.183,78.194,145160000.0
2008-06-12 19:12:00,78.203,78.231,78.186,78.211,56770000.0
2008-06-12 19:13:00,78.23,78.249,78.225,78.237,111570000.0
2008-06-12 19:14:00,78.243,78.253,78.224,78.238,115500000.0
2008-06-12 19:15:00,78.272,78.272,78.234,78.234,94680000.0
2008-06-12 19:16:00,78.245,78.245,78.221,78.238,65920000.0
2008-06-12 19:17:00,78.212,78.232,78.212,78.232,38850000.0
2008-06-12 19:18:00,78.23,78.23,78.215,78.225,10150000.0
2008-06-12 19:19:00,78.236,78.236,78.205,78.211,53510000.0
2008-06-12 19:20:00,78.204,78.243,78.204,78.243,9770000.0
2008-06-12 19:21:00,78.235,78.241,78.216,78.23,34810000.0
2008-06-12 19:22:00,78.216,78.216,78.211,78.211,56750000.0
2008-06-12 19:23:00,78.219,78.229,78.214,78.225,72210000.0
2008-06-12 19:24:00,78.222,78.237,78.21,78.237,118230000.0
2008-06-12 19:25:00,78.233,78.253,78.233,78.238,67840000.0
2008-06-12 19:26:00,78.228,78.266,78.227,78.266,71740000.0
2008-06-12 19:27:00,78.259,78.274,78.253,78.253,95260000.0
2008-06-12 19:28:00,78.256,78.258,78.247,78.255,124190000.0
2008-06-12 19:29:00,78.27,78.27,78.234,78.234,7890000.0
2008-06-12 19:30:00,78.269,78.269,78.235,78.246,127140000.0
2008-06-12 19:31:00,78.237,78.244,78.237,78.24,109010000.0
2008-06-12 19:32:00,78.229,78.254,78.214,78.254,64360000.0
2008-06-12 19:33:00,78.245,78.252,78.228,78.239,81400000.0
2008-06-12 19:34:00,78.249,78.249,78.229,78.243,10530000.0
2008-06-12 19:35:00,78.241,78.271,78.241,78.251,71090000.0
2008-06-12 19:36:00,78.261,78.261,78.236,78.244,70860000.0
2008-06-12 19:37:00,78.235,78.263,78.235,78.263,55030000.0
2008-06-12 19:38:00,78.243,78.259,78.243,78.249,66950000.0
2008-06-12 19:39:00,78.272,78.272,78.235,78.266,50270000.0
2008-06-12 19:40:00,78.253,78.283,78.252,78.283,120240000.0
2008-06-12 19:41:00,78.259,78.262,78.244,78.255,97690000.0
2008-06-12 19:42:00,78.265,78.265,78.242,78.25,104670000.0
2008-06-12 19:43:00,78.242,78.263,78.242,78.252,82140000.0
2008-06-12 19:44:00,78.244,78.269,78.244,78.266,75700000.0
2008-06-12 19:45:00,78.283,78.283,78.248,78.251,57290000.0
2008-06-12 19:46:00,78.243,78.255,78.243,78.255,62000000.0
2008-06-12 19:47:00,78.247,78.259,78.232,78.241,65710000.0
2008-06-12 19:48:00,78.264,78.264,78.21,78.222,95220000.0
2008-06-12 19:49:00,78.212,78.239,78.212,78.236,62740000.0
2008-06-12 19:51:00,78.235,78.235,78.211,78.219,77520000.0
2008-06-12 19:52:00,78.212,78.229,78.205,78.216,79360000.0
2008-06-12 19:53:00,78.214,78.235,78.211,78.211,71690000.0
2008-06-12 19:54:00,78.224,78.227,78.184,78.184,42280000.0
2008-06-12 19:55:00,78.197,78.202,78.173,78.181,69410000.0
2008-06-12 19:56:00,78.173,78.193,78.173,78.174,12640000.0
2008-06-12 19:57:00,78.179,78.179,78.139,78.15,8080000.0
2008-06-12 19:58:00,78.146,78.159,78.135,78.15,78230000.0
2008-06-12 19:59:00,78.147,78.161,78.144,78.145,12990000.0
2008-06-12 20:00:00,78.171,78.171,78.143,78.165,89710000.0
2008-06-12 20:01:00,78.143,78.17,78.143,78.156,64210000.0
2008-06-12 20:02:00,78.145,78.159,78.109,78.117,49140000.0
2008-06-12 20:03:00,78.138,78.148,78.125,78.135,42280000.0
2008-06-12 20:04:00,78.139,78.139,78.089,78.1,48950000.0
2008-06-12 20:05:00,78.118,78.124,78.113,78.124,45890000.0
2008-06-12 20:06:00,78.134,78.134,78.105,78.127,96250000.0
2008-06-12 20:07:00,78.123,78.16,78.123,78.16,75120000.0
2008-06-12 20:08:00,78.157,78.172,78.151,78.158,105420000.0
2008-06-12 20:09:00,78.162,78.2,78.162,78.193,81330000.0
2008-06-12 20:10:00,78.188,78.202,78.183,78.183,117170000.0
2008-06-12 20:11:00,78.192,78.22,78.17,78.17,94110000.0
2008-06-12 20:12:00,78.191,78.193,78.172,78.185,14370000.0
2008-06-12 20:13:00,78.196,78.209,78.167,78.189,128650000.0
2008-06-12 20:14:00,78.203,78.204,78.187,78.197,19200000.0
2008-06-12 20:15:00,78.225,78.229,78.195,78.201,79620000.0
2008-06-12 20:16:00,78.207,78.223,78.202,78.217,121820000.0
2008-06-12 20:17:00,78.206,78.226,78.204,78.205,118660000.0
2008-06-12 20:18:00,78.232,78.232,78.199,78.201,77690000.0
2008-06-12 20:19:00,78.206,78.22,78.169,78.191,115790000.0
2008-06-12 20:20:00,78.19,78.235,78.19,78.199,134580000.0
2008-06-12 20:21:00,78.209,78.227,78.199,78.227,99760000.0
2008-06-12 20:22:00,78.213,78.231,78.179,78.198,115710000.0
2008-06-12 20:23:00,78.185,78.217,78.182,78.217,83650000.0
2008-06-12 20:24:00,78.229,78.229,78.208,78.216,37670000.0
2008-06-12 20:25:00,78.203,78.225,78.203,78.219,41560000.0
2008-06-12 20:26:00,78.226,78.233,78.196,78.209,99760000.0
2008-06-12 20:27:00,78.213,78.215,78.18,78.18,102230000.0
2008-06-12 20:28:00,78.195,78.212,78.185,78.189,83810000.0
2008-06-12 20:29:00,78.177,78.201,78.174,78.188,117000000.0
2008-06-12 20:30:00,78.18,78.208,78.18,78.196,106280000.0
2008-06-12 20:31:00,78.194,78.223,78.183,78.189,93600000.0
2008-06-12 20:32:00,78.184,78.206,78.183,78.183,101410000.0
2008-06-12 20:33:00,78.219,78.227,78.2,78.2,15190000.0
2008-06-12 20:34:00,78.197,78.211,78.184,78.184,59170000.0
2008-06-12 20:35:00,78.171,78.2,78.167,78.192,113420000.0
2008-06-12 20:36:00,78.185,78.206,78.167,78.206,99880000.0
2008-06-12 20:37:00,78.187,78.204,78.177,78.186,67580000.0
2008-06-12 20:38:00,78.185,78.198,78.165,78.191,112180000.0
2008-06-12 20:39:00,78.209,78.209,78.186,78.186,14460000.0
2008-06-12 20:40:00,78.178,78.209,78.175,78.196,100840000.0
2008-06-12 20:41:00,78.188,78.212,78.185,78.197,113370000.0
2008-06-12 20:42:00,78.221,78.221,78.184,78.192,81470000.0
2008-06-12 20:43:00,78.2,78.21,78.192,78.206,55020000.0
2008-06-12 20:44:00,78.195,78.231,78.195,78.231,61030000.0
2008-06-12 20:45:00,78.225,78.225,78.186,78.191,81400000.0
2008-06-12 20:46:00,78.182,78.228,78.182,78.203,73890000.0
2008-06-12 20:47:00,78.205,78.226,78.187,78.193,95930000.0
2008-06-12 20:48:00,78.186,78.215,78.184,78.184,50540000.0
2008-06-12 20:49:00,78.192,78.21,78.192,78.205,60310000.0
2008-06-12 20:50:00,78.194,78.194,78.181,78.189,111120000.0
2008-06-12 20:51:00,78.206,78.214,78.194,78.205,91690000.0
2008-06-12 20:52:00,78.199,78.216,78.199,78.21,71440000.0
2008-06-12 20:53:00,78.201,78.229,78.201,78.216,44100000.0
2008-06-12 20:54:00,78.222,78.227,78.194,78.209,52180000.0
2008-06-12 20:55:00,78.218,78.232,78.215,78.232,75780000.0
2008-06-12 20:56:00,78.217,78.241,78.212,78.228,125740000.0
2008-06-12 20:57:00,78.237,78.237,78.228,78.228,3940000.0
2008-06-12 20:58:00,78.237,78.238,78.203,78.217,17500000.0
2008-06-12 20:59:00,78.25,78.26,78.234,78.243,80180000.0
2008-06-12 21:00:00,78.263,78.263,78.217,78.237,104720000.0
2008-06-12 21:01:00,78.242,78.242,78.221,78.23,55600000.0
2008-06-12 21:02:00,78.219,78.235,78.216,78.235,94980000.0
2008-06-12 21:03:00,78.251,78.251,78.226,78.228,56090000.0
2008-06-12 21:04:00,78.219,78.226,78.219,78.226,66030000.0
2008-06-12 21:05:00,78.22,78.226,78.22,78.22,58470000.0
2008-06-12 21:06:00,78.242,78.243,78.217,78.217,92000000.0
2008-06-12 21:07:00,78.208,78.223,78.208,78.216,123440000.0
2008-06-12 21:08:00,78.225,78.229,78.219,78.219,138490000.0
2008-06-12 21:09:00,78.236,78.246,78.223,78.235,90520000.0
2008-06-12 21:10:00,78.231,78.238,78.229,78.233,90820000.0
2008-06-12 21:11:00,78.244,78.245,78.238,78.238,113600000.0
2008-06-12 21:12:00,78.274,78.274,78.241,78.241,118940000.0
2008-06-12 21:13:00,78.243,78.252,78.229,78.245,14850000.0
2008-06-12 21:14:00,78.238,78.238,78.23,78.23,73810000.0
2008-06-12 21:15:00,78.238,78.238,78.212,78.222,10560000.0
2008-06-12 21:16:00,78.219,78.229,78.219,78.223,62060000.0
2008-06-12 21:17:00,78.233,78.237,78.227,78.236,141970000.0
2008-06-12 21:18:00,78.253,78.253,78.212,78.22,189630000.0
2008-06-12 21:19:00,78.203,78.212,78.199,78.209,109160000.0
2008-06-12 21:20:00,78.202,78.216,78.202,78.207,75150000.0
2008-06-12 21:21:00,78.233,78.236,78.214,78.214,93340000.0
2008-06-12 21:22:00,78.217,78.217,78.205,78.205,102590000.0
2008-06-12 21:23:00,78.214,78.23,78.206,78.214,77010000.0
2008-06-12 21:24:00,78.219,78.225,78.202,78.202,144100000.0
2008-06-12 21:25:00,78.192,78.192,78.175,78.175,6610000.0
2008-06-12 21:26:00,78.151,78.151,78.143,78.143,105880000.0
2008-06-12 21:27:00,78.151,78.157,78.141,78.157,147700000.0
2008-06-12 21:28:00,78.165,78.176,78.151,78.155,97580000.0
2008-06-12 21:29:00,78.14,78.14,78.131,78.138,94200000.0
2008-06-12 21:30:00,78.167,78.177,78.161,78.166,60430000.0
2008-06-12 21:31:00,78.161,78.174,78.161,78.174,64830000.0
2008-06-12 21:32:00,78.167,78.172,78.158,78.158,112680000.0
2008-06-12 21:33:00,78.171,78.172,78.15,78.172,78750000.0
2008-06-12 21:34:00,78.183,78.19,78.182,78.187,109010000.0
2008-06-12 21:35:00,78.175,78.185,78.17,78.175,59960000.0
2008-06-12 21:36:00,78.192,78.198,78.181,78.19,97840000.0
2008-06-12 21:37:00,78.194,78.196,78.19,78.19,79480000.0
2008-06-12 21:38:00,78.176,78.177,78.169,78.176,107360000.0
2008-06-12 21:39:00,78.184,78.184,78.174,78.183,95690000.0
2008-06-12 21:40:00,78.195,78.197,78.187,78.192,88860000.0
2008-06-12 21:41:00,78.186,78.196,78.186,78.188,70770000.0
2008-06-12 21:42:00,78.205,78.205,78.174,78.179,114910000.0
2008-06-12 21:43:00,78.188,78.194,78.18,78.193,98940000.0
2008-06-12 21:44:00,78.205,78.205,78.194,78.199,101850000.0
2008-06-12 21:45:00,78.225,78.225,78.199,78.202,73700000.0
2008-06-12 21:46:00,78.184,78.2,78.177,78.2,11470000.0
2008-06-12 21:47:00,78.194,78.194,78.166,78.168,103110000.0
2008-06-12 21:48:00,78.197,78.206,78.183,78.206,15850000.0
2008-06-12 21:49:00,78.199,78.199,78.199,78.199,1500000.0
2008-06-12 21:50:00,78.206,78.206,78.191,78.191,91360000.0
2008-06-12 21:51:00,78.223,78.223,78.198,78.198,118300000.0
2008-06-12 21:52:00,78.187,78.203,78.187,78.203,45770000.0
2008-06-12 21:53:00,78.196,78.196,78.18,78.18,102390000.0
2008-06-12 21:54:00,78.196,78.196,78.182,78.186,71390000.0
2008-06-12 21:55:00,78.176,78.195,78.176,78.187,107460000.0
2008-06-12 21:56:00,78.174,78.191,78.171,78.179,103170000.0
2008-06-12 21:57:00,78.2,78.207,78.195,78.197,78070000.0
2008-06-12 21:58:00,78.191,78.204,78.191,78.198,63910000.0
2008-06-12 21:59:00,78.207,78.207,78.197,78.197,65540000.0
2008-06-12 22:00:00,78.231,78.231,78.203,78.226,120430000.0
2008-06-12 22:01:00,78.219,78.227,78.216,78.216,107910000.0
2008-06-12 22:02:00,78.2,78.214,78.198,78.214,121550000.0
2008-06-12 22:03:00,78.244,78.246,78.235,78.235,127450000.0
2008-06-12 22:04:00,78.226,78.23,78.224,78.224,133370000.0
2008-06-12 22:05:00,78.234,78.24,78.234,78.237,74700000.0
2008-06-12 22:06:00,78.256,78.256,78.233,78.233,112150000.0
2008-06-12 22:07:00,78.219,78.219,78.219,78.219,2440000.0
2008-06-12 22:09:00,78.245,78.245,78.215,78.215,78560000.0
2008-06-12 22:10:00,78.216,78.216,78.208,78.208,95890000.0
2008-06-12 22:12:00,78.244,78.246,78.234,78.246,13010000.0
2008-06-12 22:13:00,78.243,78.255,78.242,78.251,81770000.0
2008-06-12 22:14:00,78.256,78.256,78.25,78.25,60670000.0
2008-06-12 22:15:00,78.268,78.268,78.245,78.253,10700000.0
2008-06-12 22:17:00,78.276,78.276,78.26,78.26,80070000.0
2008-06-12 22:18:00,78.289,78.29,78.286,78.289,121770000.0
2008-06-12 22:19:00,78.247,78.258,78.247,78.258,109010000.0
2008-06-12 22:21:00,78.278,78.283,78.275,78.277,80380000.0
2008-06-12 22:22:00,78.246,78.25,78.245,78.249,52030000.0
2008-06-12 22:23:00,78.257,78.257,78.25,78.256,84990000.0
2008-06-12 22:24:00,78.26,78.26,78.226,78.228,67150000.0
2008-06-12 22:25:00,78.219,78.224,78.21,78.21,13150000.0
2008-06-12 22:26:00,78.22,78.232,78.201,78.22,95700000.0
2008-06-12 22:27:00,78.227,78.227,78.194,78.194,119010000.0
2008-06-12 22:28:00,78.198,78.206,78.182,78.206,41690000.0
2008-06-12 22:29:00,78.199,78.21,78.193,78.193,53010000.0
2008-06-12 22:30:00,78.205,78.205,78.19,78.198,113380000.0
2008-06-12 22:31:00,78.187,78.198,78.187,78.19,122530000.0
2008-06-12 22:32:00,78.18,78.187,78.179,78.181,93230000.0
2008-06-12 22:33:00,78.198,78.204,78.183,78.198,100620000.0
2008-06-12 22:34:00,78.205,78.205,78.185,78.191,92210000.0
2008-06-12 22:35:00,78.199,78.217,78.185,78.198,99370000.0
2008-06-12 22:36:00,78.219,78.225,78.206,78.212,107120000.0
2008-06-12 22:37:00,78.216,78.217,78.21,78.211,79400000.0
2008-06-12 22:38:00,78.222,78.244,78.222,78.244,49190000.0
2008-06-12 22:39:00,78.266,78.266,78.245,78.251,35830000.0
2008-06-12 22:40:00,78.261,78.276,78.255,78.276,46100000.0
2008-06-12 22:41:00,78.271,78.274,78.263,78.263,81970000.0
2008-06-12 22:42:00,78.282,78.282,78.264,78.265,5070000.0
2008-06-12 22:43:00,78.276,78.276,78.259,78.269,62580000.0
2008-06-12 22:44:00,78.276,78.276,78.253,78.259,84020000.0
2008-06-12 22:45:00,78.264,78.264,78.252,78.258,56360000.0
2008-06-12 22:46:00,78.269,78.269,78.269,78.269,1690000.0
2008-06-12 22:48:00,78.288,78.295,78.283,78.288,115810000.0
2008-06-12 22:50:00,78.294,78.302,78.289,78.289,61950000.0
2008-06-12 22:51:00,78.312,78.312,78.283,78.292,35780000.0
2008-06-12 22:52:00,78.278,78.286,78.278,78.286,73380000.0
2008-06-12 22:54:00,78.304,78.304,78.283,78.289,105250000.0
2008-06-12 22:55:00,78.281,78.286,78.281,78.286,33290000.0
2008-06-12 22:56:00,78.28,78.289,78.278,78.278,99210000.0
2008-06-12 22:57:00,78.288,78.29,78.286,78.287,108800000.0
2008-06-12 22:58:00,78.285,78.288,78.28,78.28,101430000.0
2008-06-12 22:59:00,78.281,78.281,78.245,78.255,61060000.0
2008-06-12 23:00:00,78.279,78.279,78.237,78.237,99650000.0
2008-06-12 23:01:00,78.241,78.245,78.223,78.245,83620000.0
2008-06-12 23:02:00,78.241,78.245,78.232,78.245,78680000.0
2008-06-12 23:03:00,78.255,78.255,78.245,78.249,34590000.0
2008-06-12 23:04:00,78.237,78.24,78.237,78.238,42490000.0
2008-06-12 23:05:00,78.232,78.237,78.232,78.237,30970000.0
2008-06-12 23:06:00,78.259,78.259,78.257,78.259,17680000.0
2008-06-12 23:07:00,78.229,78.231,78.227,78.228,47230000.0
2008-06-12 23:08:00,78.237,78.237,78.231,78.231,44040000.0
2008-06-12 23:09:00,78.258,78.26,78.257,78.258,62100000.0
2008-06-12 23:10:00,78.218,78.219,78.214,78.216,101390000.0
2008-06-12 23:11:00,78.209,78.216,78.209,78.216,57880000.0
2008-06-12 23:12:00,78.244,78.244,78.222,78.222,48630000.0
2008-06-12 23:13:00,78.209,78.217,78.209,78.21,56120000.0
2008-06-12 23:14:00,78.215,78.218,78.211,78.212,59480000.0
2008-06-12 23:15:00,78.236,78.236,78.214,78.235,81090000.0
2008-06-12 23:17:00,78.258,78.258,78.242,78.242,112730000.0
2008-06-12 23:18:00,78.263,78.263,78.236,78.236,150920000.0
2008-06-12 23:19:00,78.229,78.245,78.204,78.232,42830000.0
2008-06-12 23:20:00,78.21,78.229,78.205,78.211,50920000.0
2008-06-12 23:21:00,78.241,78.241,78.202,78.202,49260000.0
2008-06-12 23:22:00,78.187,78.189,78.185,78.188,34570000.0
2008-06-12 23:23:00,78.177,78.181,78.166,78.166,42270000.0
2008-06-12 23:24:00,78.189,78.189,78.174,78.175,9590000.0
2008-06-12 23:26:00,78.17,78.176,78.169,78.17,74550000.0
2008-06-12 23:27:00,78.184,78.184,78.167,78.176,30350000.0
2008-06-12 23:28:00,78.173,78.233,78.168,78.191,63960000.0
2008-06-12 23:29:00,78.196,78.198,78.191,78.198,37410000.0
2008-06-12 23:30:00,78.214,78.214,78.191,78.2,49590000.0
2008-06-12 23:31:00,78.205,78.205,78.187,78.197,52900000.0
2008-06-12 23:32:00,78.175,78.177,78.169,78.176,83680000.0
2008-06-12 23:33:00,78.194,78.195,78.178,78.178,62230000.0
2008-06-12 23:34:00,78.183,78.183,78.17,78.176,41850000.0
2008-06-12 23:35:00,78.195,78.195,78.181,78.181,42960000.0
2008-06-12 23:36:00,78.18,78.18,78.159,78.159,20030000.0
2008-06-12 23:37:00,78.172,78.203,78.172,78.203,38820000.0
2008-06-12 23:39:00,78.233,78.233,78.203,78.203,43340000.0
2008-06-12 23:40:00,78.219,78.219,78.217,78.218,39360000.0
2008-06-12 23:41:00,78.209,78.219,78.209,78.215,113280000.0
2008-06-12 23:42:00,78.232,78.232,78.196,78.208,86010000.0
2008-06-12 23:43:00,78.219,78.22,78.217,78.218,36490000.0
2008-06-12 23:44:00,78.209,78.217,78.209,78.217,32820000.0
2008-06-12 23:45:00,78.236,78.236,78.214,78.218,15520000.0
2008-06-12 23:47:00,78.228,78.23,78.226,78.23,93430000.0
2008-06-12 23:48:00,78.244,78.244,78.22,78.22,60460000.0
2008-06-12 23:49:00,78.228,78.23,78.226,78.226,59750000.0
2008-06-12 23:51:00,78.243,78.247,78.236,78.236,119270000.0
2008-06-12 23:52:00,78.227,78.237,78.227,78.237,69570000.0
2008-06-12 23:53:00,78.228,78.245,78.225,78.245,74760000.0
2008-06-12 23:54:00,78.263,78.263,78.235,78.241,81610000.0
2008-06-12 23:55:00,78.229,78.23,78.226,78.228,124130000.0
2008-06-12 23:56:00,78.22,78.236,78.22,78.236,90350000.0
2008-06-12 23:57:00,78.263,78.263,78.233,78.233,93150000.0
2008-06-13 00:00:00,78.255,78.258,78.251,78.252,89360000.0
2008-06-13 00:01:00,78.248,78.25,78.246,78.248,74460000.0
2008-06-13 00:02:00,78.242,78.247,78.241,78.247,59800000.0
2008-06-13 00:03:00,78.243,78.243,78.222,78.231,97220000.0
2008-06-13 00:04:00,78.234,78.235,78.229,78.229,62820000.0
2008-06-13 00:05:00,78.236,78.238,78.231,78.236,85160000.0
2008-06-13 00:06:00,78.26,78.26,78.257,78.258,70020000.0
2008-06-13 00:07:00,78.247,78.247,78.241,78.246,62590000.0
2008-06-13 00:08:00,78.232,78.246,78.232,78.239,83900000.0
2008-06-13 00:09:00,78.259,78.261,78.257,78.258,67010000.0
2008-06-13 00:10:00,78.252,78.256,78.251,78.251,94330000.0
2008-06-13 00:11:00,78.259,78.259,78.25,78.252,89110000.0
2008-06-13 00:12:00,78.272,78.272,78.255,78.262,120010000.0
2008-06-13 00:13:00,78.268,78.27,78.267,78.267,79940000.0
2008-06-13 00:14:00,78.275,78.28,78.262,78.262,63420000.0
2008-06-13 00:15:00,78.292,78.292,78.266,78.269,98760000.0
2008-06-13 00:16:00,78.26,78.276,78.255,78.268,86800000.0
2008-06-13 00:17:00,78.25,78.265,78.25,78.252,73870000.0
2008-06-13 00:18:00,78.273,78.273,78.227,78.241,25060000.0
2008-06-13 00:21:00,78.258,78.265,78.255,78.265,79830000.0
2008-06-13 00:22:00,78.256,78.258,78.25,78.256,90020000.0
2008-06-13 00:23:00,78.249,78.256,78.247,78.247,118550000.0
2008-06-13 00:24:00,78.285,78.288,78.284,78.286,41000000.0
2008-06-13 00:25:00,78.236,78.247,78.236,78.247,59380000.0
2008-06-13 00:26:00,78.238,78.239,78.233,78.239,79410000.0
2008-06-13 00:27:00,78.248,78.251,78.247,78.247,87650000.0
2008-06-13 00:28:00,78.234,78.234,78.222,78.229,29810000.0
2008-06-13 00:29:00,78.237,78.237,78.223,78.228,76240000.0
2008-06-13 00:30:00,78.26,78.26,78.226,78.233,47350000.0
2008-06-13 00:31:00,78.222,78.235,78.222,78.233,71210000.0
2008-06-13 00:33:00,78.249,78.249,78.245,78.247,40880000.0
2008-06-13 00:34:00,78.226,78.227,78.221,78.223,50990000.0
2008-06-13 00:35:00,78.227,78.227,78.221,78.225,64550000.0
2008-06-13 00:36:00,78.235,78.235,78.22,78.221,40990000.0
2008-06-13 00:37:00,78.205,78.205,78.197,78.199,48900000.0
2008-06-13 00:38:00,78.204,78.204,78.182,78.188,88940000.0
2008-06-13 00:39:00,78.202,78.202,78.16,78.178,86240000.0
2008-06-13 00:40:00,78.185,78.188,78.179,78.179,137590000.0
2008-06-13 00:41:00,78.17,78.178,78.17,78.178,66610000.0
2008-06-13 00:42:00,78.196,78.196,78.184,78.189,72270000.0
2008-06-13 00:43:00,78.202,78.207,78.194,78.198,11090000.0
2008-06-13 00:45:00,78.219,78.22,78.217,78.22,45840000.0
2008-06-13 00:46:00,78.194,78.21,78.194,78.201,119840000.0
2008-06-13 00:47:00,78.191,78.21,78.191,78.2,83150000.0
2008-06-13 00:48:00,78.213,78.223,78.202,78.202,33490000.0
2008-06-13 00:49:00,78.205,78.212,78.196,78.198,43510000.0
2008-06-13 00:50:00,78.185,78.195,78.182,78.195,11830000.0
2008-06-13 00:51:00,78.207,78.207,78.183,78.183,62150000.0
2008-06-13 00:52:00,78.169,78.169,78.167,78.168,52270000.0
2008-06-13 00:53:00,78.159,78.16,78.156,78.157,100520000.0
2008-06-13 00:54:00,78.177,78.184,78.167,78.178,144970000.0
2008-06-13 00:57:00,78.185,78.187,78.171,78.179,110630000.0
2008-06-13 00:58:00,78.187,78.187,78.179,78.179,99200000.0
2008-06-13 00:59:00,78.19,78.196,78.19,78.196,70190000.0
2008-06-13 01:00:00,78.216,78.216,78.192,78.196,42960000.0
2008-06-13 01:01:00,78.208,78.209,78.206,78.209,24460000.0
2008-06-13 01:02:00,78.201,78.232,78.201,78.217,50690000.0
2008-06-13 01:03:00,78.245,78.245,78.221,78.221,30430000.0
2008-06-13 01:04:00,78.231,78.237,78.23,78.237,32940000.0
2008-06-13 01:05:00,78.246,78.246,78.241,78.241,59420000.0
2008-06-13 01:06:00,78.236,78.236,78.221,78.222,75960000.0
2008-06-13 01:07:00,78.227,78.23,78.225,78.227,110030000.0
2008-06-13 01:08:00,78.218,78.22,78.216,78.216,65480000.0
2008-06-13 01:09:00,78.252,78.252,78.223,78.239,76490000.0
2008-06-13 01:10:00,78.23,78.238,78.229,78.235,100050000.0
2008-06-13 01:12:00,78.255,78.255,78.232,78.236,145980000.0
2008-06-13 01:13:00,78.229,78.237,78.229,78.234,127110000.0
2008-06-13 01:14:00,78.219,78.235,78.219,78.235,104630000.0
2008-06-13 01:15:00,78.259,78.259,78.236,78.242,61290000.0
2008-06-13 01:17:00,78.251,78.265,78.251,78.265,91050000.0
2008-06-13 01:18:00,78.301,78.301,78.272,78.272,83770000.0
2008-06-13 01:20:00,78.256,78.256,78.24,78.247,57560000.0
2008-06-13 01:21:00,78.263,78.263,78.244,78.25,60750000.0
2008-06-13 01:23:00,78.242,78.247,78.239,78.239,95690000.0
2008-06-13 01:24:00,78.255,78.255,78.24,78.247,78590000.0
2008-06-13 01:27:00,78.278,78.28,78.276,78.28,67860000.0
2008-06-13 01:30:00,78.286,78.286,78.28,78.28,7510000.0
2008-06-13 01:31:00,78.241,78.246,78.24,78.246,81110000.0
2008-06-13 01:32:00,78.237,78.24,78.236,78.238,58060000.0
2008-06-13 01:33:00,78.259,78.259,78.258,78.258,3190000.0
2008-06-13 01:36:00,78.265,78.265,78.249,78.249,63850000.0
2008-06-13 01:39:00,78.278,78.281,78.277,78.278,96180000.0
2008-06-13 01:41:00,78.239,78.239,78.237,78.239,72380000.0
2008-06-13 01:42:00,78.265,78.265,78.253,78.263,55040000.0
2008-06-13 01:43:00,78.256,78.283,78.239,78.283,81740000.0
2008-06-13 01:44:00,78.274,78.274,78.261,78.261,59730000.0
2008-06-13 01:45:00,78.289,78.29,78.286,78.289,41340000.0
2008-06-13 01:47:00,78.252,78.257,78.249,78.256,47670000.0
2008-06-13 01:48:00,78.266,78.266,78.252,78.252,42430000.0
2008-06-13 01:49:00,78.257,78.257,78.248,78.256,109210000.0
2008-06-13 01:50:00,78.25,78.256,78.25,78.255,74950000.0
2008-06-13 01:51:00,78.275,78.276,78.259,78.259,96840000.0
2008-06-13 01:52:00,78.273,78.273,78.258,78.258,77290000.0
2008-06-13 01:53:00,78.276,78.285,78.273,78.278,103410000.0
2008-06-13 01:54:00,78.287,78.288,78.281,78.286,102440000.0
2008-06-13 01:55:00,78.278,78.282,78.277,78.279,93610000.0
2008-06-13 01:56:00,78.268,78.268,78.258,78.259,123040000.0
2008-06-13 01:57:00,78.281,78.281,78.253,78.253,107560000.0
2008-06-13 01:58:00,78.258,78.26,78.256,78.257,72420000.0
2008-06-13 02:00:00,78.281,78.281,78.257,78.257,10210000.0
2008-06-13 02:01:00,78.256,78.281,78.255,78.276,113250000.0
2008-06-13 02:02:00,78.287,78.287,78.279,78.279,71690000.0
2008-06-13 02:03:00,78.292,78.292,78.274,78.278,130090000.0
2008-06-13 02:04:00,78.284,78.299,78.277,78.299,10320000.0
2008-06-13 02:05:00,78.286,78.301,78.265,78.276,88290000.0
2008-06-13 02:06:00,78.292,78.292,78.262,78.262,112570000.0
2008-06-13 02:07:00,78.23,78.23,78.177,78.209,101020000.0
2008-06-13 02:08:00,78.219,78.225,78.212,78.225,112720000.0
2008-06-13 02:09:00,78.233,78.233,78.197,78.222,127510000.0
2008-06-13 02:10:00,78.235,78.245,78.234,78.237,107370000.0
2008-06-13 02:11:00,78.233,78.247,78.231,78.231,78440000.0
2008-06-13 02:12:00,78.251,78.251,78.223,78.223,124900000.0
2008-06-13 02:13:00,78.212,78.217,78.208,78.208,15660000.0
2008-06-13 02:14:00,78.199,78.207,78.199,78.199,123040000.0
2008-06-13 02:15:00,78.237,78.237,78.21,78.215,16150000.0
2008-06-13 02:16:00,78.206,78.21,78.206,78.208,106970000.0
2008-06-13 02:17:00,78.215,78.215,78.209,78.209,79570000.0
2008-06-13 02:18:00,78.223,78.226,78.213,78.22,133970000.0
2008-06-13 02:19:00,78.231,78.235,78.229,78.229,10520000.0
2008-06-13 02:20:00,78.24,78.243,78.231,78.237,134410000.0
2008-06-13 02:21:00,78.263,78.263,78.236,78.238,106520000.0
2008-06-13 02:22:00,78.228,78.234,78.215,78.218,77610000.0
2008-06-13 02:23:00,78.19,78.204,78.184,78.204,128960000.0
2008-06-13 02:24:00,78.206,78.206,78.169,78.169,6200000.0
2008-06-13 02:25:00,78.167,78.175,78.161,78.175,112530000.0
2008-06-13 02:26:00,78.186,78.186,78.179,78.179,78010000.0
2008-06-13 02:27:00,78.191,78.191,78.161,78.161,119420000.0
2008-06-13 02:28:00,78.152,78.16,78.148,78.157,17850000.0
2008-06-13 02:29:00,78.165,78.165,78.153,78.157,76580000.0
2008-06-13 02:30:00,78.184,78.184,78.158,78.167,105820000.0
2008-06-13 02:31:00,78.175,78.175,78.158,78.158,92190000.0
2008-06-13 02:32:00,78.171,78.217,78.171,78.175,109430000.0
2008-06-13 02:33:00,78.179,78.211,78.173,78.181,107630000.0
2008-06-13 02:34:00,78.187,78.188,78.181,78.181,98570000.0
2008-06-13 02:35:00,78.171,78.184,78.171,78.183,125340000.0
2008-06-13 02:36:00,78.205,78.205,78.185,78.188,104450000.0
2008-06-13 02:37:00,78.198,78.21,78.179,78.179,74500000.0
2008-06-13 02:38:00,78.184,78.184,78.166,78.166,126730000.0
2008-06-13 02:39:00,78.18,78.18,78.18,78.18,2440000.0
2008-06-13 02:42:00,78.172,78.172,78.127,78.147,116820000.0
2008-06-13 02:43:00,78.136,78.138,78.131,78.131,108430000.0
2008-06-13 02:44:00,78.135,78.135,78.113,78.118,106600000.0
2008-06-13 02:45:00,78.144,78.144,78.117,78.133,124010000.0
2008-06-13 02:46:00,78.129,78.16,78.126,78.152,100250000.0
2008-06-13 02:47:00,78.161,78.161,78.125,78.139,85210000.0
2008-06-13 02:48:00,78.154,78.161,78.135,78.142,133500000.0
2008-06-13 02:49:00,78.148,78.151,78.134,78.134,12660000.0
2008-06-13 02:50:00,78.135,78.136,78.124,78.13,134450000.0
2008-06-13 02:51:00,78.146,78.146,78.128,78.134,10340000.0
2008-06-13 02:52:00,78.127,78.136,78.123,78.123,104620000.0
2008-06-13 02:53:00,78.125,78.125,78.11,78.116,135730000.0
2008-06-13 02:54:00,78.14,78.14,78.107,78.113,109780000.0
2008-06-13 02:55:00,78.145,78.153,78.138,78.147,78870000.0
2008-06-13 02:56:00,78.137,78.143,78.132,78.132,130950000.0
2008-06-13 02:57:00,78.143,78.15,78.138,78.147,18450000.0
2008-06-13 02:58:00,78.127,78.142,78.124,78.137,113860000.0
2008-06-13 02:59:00,78.127,78.134,78.122,78.127,79930000.0
2008-06-13 03:00:00,78.153,78.158,78.124,78.124,131160000.0
2008-06-13 03:01:00,78.121,78.128,78.109,78.112,19420000.0
2008-06-13 03:02:00,78.1,78.127,78.097,78.101,126710000.0
2008-06-13 03:03:00,78.131,78.133,78.131,78.133,4130000.0
2008-06-13 03:04:00,78.124,78.129,78.105,78.106,15100000.0
2008-06-13 03:05:00,78.11,78.131,78.101,78.112,126990000.0
2008-06-13 03:06:00,78.115,78.115,78.102,78.102,6280000.0
2008-06-13 03:07:00,78.097,78.111,78.076,78.076,16720000.0
2008-06-13 03:08:00,78.078,78.109,78.071,78.089,77400000.0
2008-06-13 03:09:00,78.108,78.108,78.066,78.077,123720000.0
2008-06-13 03:10:00,78.078,78.092,78.075,78.075,11480000.0
2008-06-13 03:11:00,78.076,78.089,78.056,78.086,105070000.0
2008-06-13 03:12:00,78.087,78.088,78.062,78.078,139890000.0
2008-06-13 03:13:00,78.068,78.1,78.068,78.083,113450000.0
2008-06-13 03:14:00,78.091,78.105,78.065,78.086,74560000.0
2008-06-13 03:15:00,78.093,78.093,78.056,78.091,139080000.0
2008-06-13 03:16:00,78.083,78.09,78.076,78.077,20710000.0
2008-06-13 03:17:00,78.067,78.083,78.051,78.083,133510000.0
2008-06-13 03:18:00,78.043,78.043,77.981,77.981,18250000.0
2008-06-13 03:19:00,77.968,77.988,77.964,77.975,15790000.0
2008-06-13 03:20:00,77.957,77.968,77.937,77.955,71220000.0
2008-06-13 03:21:00,77.973,77.973,77.911,77.917,126680000.0
2008-06-13 03:22:00,77.912,77.916,77.902,77.91,15260000.0
2008-06-13 03:23:00,77.908,77.912,77.883,77.889,78870000.0
2008-06-13 03:24:00,77.922,77.922,77.895,77.899,137590000.0
2008-06-13 03:25:00,77.897,77.91,77.87,77.87,12660000.0
2008-06-13 03:26:00,77.865,77.885,77.831,77.832,131060000.0
2008-06-13 03:27:00,77.841,77.864,77.832,77.861,13340000.0
2008-06-13 03:28:00,77.845,77.89,77.843,77.855,17540000.0
2008-06-13 03:29:00,77.861,77.881,77.858,77.869,106390000.0
2008-06-13 03:30:00,77.898,77.914,77.866,77.906,134950000.0
2008-06-13 03:31:00,77.902,77.947,77.896,77.943,116930000.0
2008-06-13 03:32:00,77.937,77.951,77.926,77.942,80570000.0
2008-06-13 03:33:00,77.944,77.954,77.926,77.954,124580000.0
2008-06-13 03:34:00,77.95,77.961,77.938,77.938,19980000.0
2008-06-13 03:35:00,77.952,77.963,77.95,77.963,111060000.0
2008-06-13 03:36:00,77.968,77.984,77.953,77.959,79350000.0
2008-06-13 03:37:00,77.966,77.969,77.959,77.959,106600000.0
2008-06-13 03:38:00,77.971,77.995,77.971,77.984,91590000.0
2008-06-13 03:39:00,78.004,78.004,77.982,77.982,106960000.0
2008-06-13 03:40:00,77.983,77.994,77.942,77.951,101530000.0
2008-06-13 03:41:00,77.942,77.963,77.936,77.95,98550000.0
2008-06-13 03:42:00,77.998,77.998,77.91,77.926,125150000.0
2008-06-13 03:43:00,77.912,77.941,77.908,77.941,106030000.0
2008-06-13 03:44:00,77.922,77.944,77.922,77.93,78130000.0
2008-06-13 03:45:00,77.925,77.932,77.913,77.932,137560000.0
2008-06-13 03:46:00,77.929,77.93,77.906,77.915,14480000.0
2008-06-13 03:47:00,77.924,77.928,77.909,77.921,127620000.0
2008-06-13 03:48:00,77.966,77.966,77.941,77.941,3190000.0
2008-06-13 03:49:00,77.916,77.931,77.913,77.926,16930000.0
2008-06-13 03:50:00,77.934,77.934,77.911,77.928,125200000.0
2008-06-13 03:51:00,77.923,77.933,77.918,77.918,19160000.0
2008-06-13 03:52:00,77.915,77.942,77.915,77.942,7330000.0
2008-06-13 03:53:00,77.96,77.979,77.953,77.953,79360000.0
2008-06-13 03:54:00,78.009,78.009,77.959,77.989,131660000.0
2008-06-13 03:55:00,77.976,77.988,77.975,77.984,21640000.0
2008-06-13 03:56:00,77.98,78.009,77.979,77.997,68940000.0
2008-06-13 03:57:00,78.012,78.017,77.989,78.008,135050000.0
2008-06-13 03:58:00,78.014,78.033,78.014,78.033,16600000.0
2008-06-13 03:59:00,78.025,78.04,78.015,78.026,137990000.0
2008-06-13 04:00:00,78.098,78.098,78.023,78.023,110620000.0
2008-06-13 04:01:00,78.016,78.047,78.016,78.022,74580000.0
2008-06-13 04:02:00,78.017,78.068,78.017,78.034,133460000.0
2008-06-13 04:03:00,78.052,78.057,78.028,78.04,15250000.0
2008-06-13 04:04:00,78.025,78.038,78.006,78.016,75360000.0
2008-06-13 04:05:00,78.012,78.04,78.012,78.013,127190000.0
2008-06-13 04:06:00,78.033,78.033,77.996,78.02,16720000.0
2008-06-13 04:07:00,78.036,78.044,78.02,78.02,108330000.0
2008-06-13 04:08:00,78.026,78.027,78.021,78.022,103670000.0
2008-06-13 04:09:00,78.043,78.043,78.024,78.028,134160000.0
2008-06-13 04:10:00,78.021,78.044,78.021,78.044,110540000.0
2008-06-13 04:11:00,78.052,78.062,78.029,78.037,83520000.0
2008-06-13 04:12:00,78.094,78.094,78.042,78.042,130680000.0
2008-06-13 04:13:00,78.039,78.056,78.039,78.056,4880000.0
2008-06-13 04:14:00,78.041,78.062,78.033,78.039,103690000.0
2008-06-13 04:15:00,78.061,78.061,78.028,78.037,79670000.0
2008-06-13 04:16:00,78.067,78.1,78.049,78.091,102640000.0
2008-06-13 04:17:00,78.084,78.084,78.064,78.076,82270000.0
2008-06-13 04:18:00,78.089,78.089,78.051,78.061,113580000.0
2008-06-13 04:19:00,78.067,78.076,78.054,78.06,110590000.0
2008-06-13 04:20:00,78.068,78.084,78.045,78.059,107170000.0
2008-06-13 04:21:00,78.082,78.082,78.031,78.042,129200000.0
2008-06-13 04:22:00,78.028,78.045,78.024,78.03,114890000.0
2008-06-13 04:23:00,78.023,78.049,78.023,78.035,80530000.0
2008-06-13 04:24:00,78.063,78.063,78.035,78.04,136400000.0
2008-06-13 04:25:00,78.062,78.066,78.046,78.055,17140000.0
2008-06-13 04:26:00,78.053,78.077,78.053,78.077,130210000.0
2008-06-13 04:27:00,78.07,78.07,78.055,78.055,7140000.0
2008-06-13 04:28:00,78.071,78.101,78.071,78.081,74700000.0
2008-06-13 04:29:00,78.069,78.089,78.06,78.069,127840000.0
2008-06-13 04:30:00,78.084,78.084,78.074,78.08,14100000.0
2008-06-13 04:31:00,78.062,78.064,78.062,78.064,3380000.0
2008-06-13 04:32:00,78.058,78.072,78.051,78.061,132590000.0
2008-06-13 04:33:00,78.107,78.107,78.06,78.066,10890000.0
2008-06-13 04:34:00,78.06,78.074,78.06,78.066,71350000.0
2008-06-13 04:35:00,78.087,78.091,78.085,78.089,125460000.0
2008-06-13 04:36:00,78.077,78.079,78.07,78.07,7140000.0
2008-06-13 04:39:00,78.086,78.096,78.073,78.08,111310000.0
2008-06-13 04:40:00,78.086,78.086,78.079,78.079,70510000.0
2008-06-13 04:41:00,78.072,78.094,78.072,78.094,128420000.0
2008-06-13 04:42:00,78.089,78.089,78.078,78.085,14680000.0
2008-06-13 04:43:00,78.081,78.091,78.064,78.064,14670000.0
2008-06-13 04:44:00,78.069,78.078,78.053,78.075,125060000.0
2008-06-13 04:45:00,78.078,78.084,78.067,78.069,18770000.0
2008-06-13 04:46:00,78.057,78.063,78.057,78.061,12030000.0
2008-06-13 04:47:00,78.071,78.088,78.065,78.069,78430000.0
2008-06-13 04:48:00,78.094,78.094,78.067,78.084,112060000.0
2008-06-13 04:50:00,78.08,78.093,78.073,78.079,98510000.0
2008-06-13 04:51:00,78.098,78.102,78.071,78.094,125140000.0
2008-06-13 04:54:00,78.097,78.112,78.087,78.112,124790000.0
2008-06-13 04:55:00,78.088,78.107,78.088,78.094,12590000.0
2008-06-13 04:56:00,78.07,78.097,78.054,78.054,84310000.0
2008-06-13 04:57:00,78.085,78.085,78.064,78.064,131010000.0
2008-06-13 04:58:00,78.072,78.072,78.055,78.055,11650000.0
2008-06-13 04:59:00,78.062,78.091,78.054,78.077,77210000.0
2008-06-13 05:00:00,78.099,78.099,78.036,78.043,132690000.0
2008-06-13 05:01:00,78.057,78.07,78.049,78.06,21980000.0
2008-06-13 05:02:00,78.07,78.07,78.036,78.056,132010000.0
2008-06-13 05:03:00,78.062,78.062,78.032,78.032,105140000.0
2008-06-13 05:04:00,78.037,78.046,78.03,78.037,76930000.0
2008-06-13 05:05:00,78.063,78.066,78.052,78.066,128410000.0
2008-06-13 05:06:00,78.059,78.072,78.048,78.072,19900000.0
2008-06-13 05:07:00,78.051,78.077,78.05,78.052,18610000.0
2008-06-13 05:08:00,78.057,78.081,78.046,78.069,137350000.0
2008-06-13 05:09:00,78.086,78.086,78.063,78.071,8840000.0
2008-06-13 05:10:00,78.088,78.09,78.086,78.087,81000000.0
2008-06-13 05:11:00,78.075,78.081,78.053,78.053,131980000.0
2008-06-13 05:12:00,78.069,78.069,78.055,78.055,4130000.0
2008-06-13 05:14:00,78.062,78.062,78.033,78.033,143750000.0
2008-06-13 05:15:00,78.051,78.051,78.042,78.042,4880000.0
2008-06-13 05:16:00,78.034,78.038,78.031,78.038,16520000.0
2008-06-13 05:17:00,78.032,78.074,78.032,78.058,149230000.0
2008-06-13 05:18:00,78.045,78.045,78.039,78.039,3570000.0
2008-06-13 05:20:00,78.035,78.038,78.03,78.031,134830000.0
2008-06-13 05:21:00,78.05,78.05,78.037,78.037,10370000.0
2008-06-13 05:22:00,78.027,78.034,78.027,78.034,5080000.0
2008-06-13 05:23:00,78.035,78.072,78.035,78.067,139600000.0
2008-06-13 05:24:00,78.069,78.07,78.054,78.07,9400000.0
2008-06-13 05:25:00,78.05,78.068,78.039,78.039,14460000.0
2008-06-13 05:26:00,78.054,78.071,78.034,78.057,141540000.0
2008-06-13 05:27:00,78.082,78.082,78.05,78.07,15400000.0
2008-06-13 05:28:00,78.067,78.067,78.067,78.067,2440000.0
2008-06-13 05:29:00,78.075,78.078,78.07,78.078,139950000.0
2008-06-13 05:30:00,78.068,78.077,78.068,78.077,7550000.0
2008-06-13 05:31:00,78.045,78.045,78.039,78.039,8830000.0
2008-06-13 05:32:00,78.072,78.106,78.06,78.08,135680000.0
2008-06-13 05:33:00,78.089,78.105,78.082,78.085,19540000.0
2008-06-13 05:34:00,78.072,78.076,78.072,78.076,2640000.0
2008-06-13 05:35:00,78.065,78.069,78.059,78.06,141150000.0
2008-06-13 05:36:00,78.087,78.087,78.087,78.087,1690000.0
2008-06-13 05:37:00,78.079,78.086,78.079,78.086,4320000.0
2008-06-13 05:38:00,78.107,78.111,78.105,78.109,142820000.0
2008-06-13 05:39:00,78.099,78.099,78.099,78.099,4880000.0
2008-06-13 05:40:00,78.099,78.114,78.099,78.114,114460000.0
2008-06-13 05:42:00,78.122,78.122,78.087,78.102,123200000.0
2008-06-13 05:43:00,78.112,78.123,78.098,78.123,15710000.0
2008-06-13 05:44:00,78.133,78.133,78.105,78.111,65210000.0
2008-06-13 05:45:00,78.172,78.172,78.124,78.14,42150000.0
2008-06-13 05:46:00,78.116,78.116,78.11,78.11,37320000.0
2008-06-13 05:47:00,78.124,78.152,78.122,78.122,46580000.0
2008-06-13 05:48:00,78.139,78.157,78.119,78.138,44400000.0
2008-06-13 05:49:00,78.132,78.159,78.132,78.15,103320000.0
2008-06-13 05:50:00,78.142,78.162,78.142,78.148,75820000.0
2008-06-13 05:51:00,78.163,78.164,78.14,78.164,99630000.0
2008-06-13 05:52:00,78.145,78.145,78.134,78.143,81280000.0
2008-06-13 05:53:00,78.132,78.165,78.132,78.15,103360000.0
2008-06-13 05:54:00,78.173,78.173,78.147,78.151,108240000.0
2008-06-13 05:55:00,78.144,78.175,78.144,78.175,99490000.0
2008-06-13 05:56:00,78.155,78.155,78.148,78.148,126990000.0
2008-06-13 05:57:00,78.189,78.189,78.147,78.174,105780000.0
2008-06-13 05:58:00,78.14,78.157,78.13,78.13,75580000.0
2008-06-13 05:59:00,78.139,78.152,78.131,78.152,132450000.0
2008-06-13 06:00:00,78.161,78.161,78.126,78.127,15210000.0
2008-06-13 06:01:00,78.16,78.162,78.142,78.142,12510000.0
2008-06-13 06:02:00,78.12,78.139,78.12,78.13,85290000.0
2008-06-13 06:03:00,78.135,78.141,78.119,78.141,74020000.0
2008-06-13 06:05:00,78.117,78.125,78.11,78.11,69310000.0
2008-06-13 06:06:00,78.141,78.141,78.115,78.127,99240000.0
2008-06-13 06:07:00,78.133,78.135,78.114,78.135,91900000.0
2008-06-13 06:08:00,78.12,78.142,78.117,78.142,77660000.0
2008-06-13 06:09:00,78.152,78.152,78.127,78.129,55860000.0
2008-06-13 06:10:00,78.123,78.15,78.123,78.148,96630000.0
2008-06-13 06:11:00,78.154,78.154,78.125,78.148,60130000.0
2008-06-13 06:12:00,78.17,78.17,78.126,78.126,39580000.0
2008-06-13 06:13:00,78.131,78.15,78.124,78.13,41900000.0
2008-06-13 06:14:00,78.123,78.154,78.123,78.132,44080000.0
2008-06-13 06:15:00,78.154,78.154,78.126,78.132,47980000.0
2008-06-13 06:16:00,78.126,78.16,78.126,78.14,94530000.0
2008-06-13 06:17:00,78.149,78.162,78.143,78.149,72390000.0
2008-06-13 06:18:00,78.162,78.162,78.133,78.133,98410000.0
2008-06-13 06:19:00,78.14,78.155,78.14,78.146,80180000.0
2008-06-13 06:20:00,78.163,78.172,78.142,78.142,100780000.0
2008-06-13 06:21:00,78.164,78.164,78.145,78.157,99350000.0
2008-06-13 06:22:00,78.142,78.161,78.142,78.157,96320000.0
2008-06-13 06:24:00,78.166,78.17,78.166,78.168,103540000.0
2008-06-13 06:25:00,78.168,78.17,78.166,78.167,73980000.0
2008-06-13 06:26:00,78.152,78.152,78.122,78.122,118180000.0
2008-06-13 06:27:00,78.148,78.148,78.148,78.148,3570000.0
2008-06-13 06:28:00,78.133,78.133,78.112,78.112,45140000.0
2008-06-13 06:29:00,78.122,78.148,78.122,78.13,39780000.0
2008-06-13 06:30:00,78.175,78.175,78.134,78.139,48640000.0
2008-06-13 06:31:00,78.155,78.155,78.133,78.148,46190000.0
2008-06-13 06:32:00,78.144,78.152,78.13,78.13,103270000.0
2008-06-13 06:33:00,78.157,78.157,78.149,78.149,74220000.0
2008-06-13 06:35:00,78.139,78.144,78.134,78.143,78300000.0
2008-06-13 06:36:00,78.154,78.156,78.139,78.149,103220000.0
2008-06-13 06:37:00,78.137,78.146,78.124,78.129,102050000.0
2008-06-13 06:38:00,78.145,78.145,78.123,78.131,100680000.0
2008-06-13 06:39:00,78.148,78.149,78.143,78.146,123900000.0
2008-06-13 06:40:00,78.116,78.141,78.113,78.135,105910000.0
2008-06-13 06:41:00,78.115,78.143,78.115,78.135,80390000.0
2008-06-13 06:42:00,78.137,78.139,78.113,78.113,131470000.0
2008-06-13 06:43:00,78.118,78.124,78.112,78.124,16340000.0
2008-06-13 06:44:00,78.131,78.131,78.109,78.119,104310000.0
2008-06-13 06:45:00,78.112,78.136,78.106,78.12,102530000.0
2008-06-13 06:46:00,78.123,78.123,78.094,78.1,105310000.0
2008-06-13 06:47:00,78.089,78.109,78.076,78.08,119110000.0
2008-06-13 06:48:00,78.102,78.11,78.082,78.098,110540000.0
2008-06-13 06:49:00,78.088,78.09,78.086,78.087,83190000.0
2008-06-13 06:50:00,78.094,78.098,78.082,78.082,129920000.0
2008-06-13 06:51:00,78.108,78.108,78.088,78.089,14120000.0
2008-06-13 06:52:00,78.118,78.12,78.116,78.119,77270000.0
2008-06-13 06:54:00,78.133,78.133,78.087,78.1,60320000.0
2008-06-13 06:55:00,78.092,78.116,78.092,78.115,60720000.0
2008-06-13 06:56:00,78.111,78.133,78.111,78.133,88080000.0
2008-06-13 06:57:00,78.124,78.129,78.094,78.094,66930000.0
2008-06-13 06:58:00,78.102,78.134,78.102,78.134,60960000.0
2008-06-13 07:00:00,78.144,78.144,78.126,78.143,76360000.0
2008-06-13 07:01:00,78.157,78.157,78.124,78.153,73350000.0
2008-06-13 07:02:00,78.152,78.164,78.146,78.146,43410000.0
2008-06-13 07:03:00,78.174,78.174,78.143,78.143,63780000.0
2008-06-13 07:04:00,78.148,78.156,78.142,78.156,88770000.0
2008-06-13 07:05:00,78.129,78.143,78.122,78.122,91700000.0
2008-06-13 07:06:00,78.143,78.143,78.125,78.132,76320000.0
2008-06-13 07:07:00,78.118,78.131,78.116,78.127,55940000.0
2008-06-13 07:08:00,78.137,78.14,78.137,78.138,79380000.0
2008-06-13 07:09:00,78.144,78.144,78.122,78.122,57120000.0
2008-06-13 07:10:00,78.132,78.155,78.127,78.155,37630000.0
2008-06-13 07:11:00,78.131,78.153,78.131,78.153,44150000.0
2008-06-13 07:12:00,78.157,78.157,78.124,78.137,43210000.0
2008-06-13 07:13:00,78.154,78.154,78.134,78.134,42940000.0
2008-06-13 07:14:00,78.142,78.152,78.134,78.134,92210000.0
2008-06-13 07:15:00,78.168,78.168,78.123,78.141,70050000.0
2008-06-13 07:16:00,78.115,78.118,78.108,78.108,101200000.0
2008-06-13 07:17:00,78.128,78.135,78.115,78.126,80570000.0
2008-06-13 07:18:00,78.131,78.131,78.105,78.109,98970000.0
2008-06-13 07:19:00,78.118,78.122,78.116,78.119,97720000.0
2008-06-13 07:20:00,78.135,78.135,78.113,78.113,95640000.0
2008-06-13 07:21:00,78.128,78.14,78.121,78.138,116740000.0
2008-06-13 07:22:00,78.137,78.137,78.094,78.107,103700000.0
2008-06-13 07:23:00,78.11,78.129,78.1,78.1,69160000.0
2008-06-13 07:24:00,78.117,78.144,78.117,78.144,119840000.0
2008-06-13 07:25:00,78.126,78.137,78.122,78.137,7700000.0
2008-06-13 07:26:00,78.127,78.127,78.117,78.119,75070000.0
2008-06-13 07:27:00,78.133,78.144,78.115,78.144,85300000.0
2008-06-13 07:28:00,78.157,78.159,78.134,78.138,73850000.0
2008-06-13 07:29:00,78.135,78.164,78.135,78.164,58350000.0
2008-06-13 07:30:00,78.172,78.172,78.134,78.143,97660000.0
2008-06-13 07:31:00,78.162,78.162,78.131,78.131,61530000.0
2008-06-13 07:32:00,78.144,78.177,78.144,78.166,84770000.0
2008-06-13 07:33:00,78.172,78.178,78.171,78.176,68370000.0
2008-06-13 07:35:00,78.167,78.176,78.153,78.16,78050000.0
2008-06-13 07:36:00,78.174,78.176,78.135,78.135,74670000.0
2008-06-13 07:37:00,78.159,78.16,78.134,78.134,99120000.0
2008-06-13 07:38:00,78.139,78.164,78.135,78.164,93390000.0
2008-06-13 07:39:00,78.168,78.171,78.166,78.17,118450000.0
2008-06-13 07:40:00,78.159,78.174,78.151,78.151,83910000.0
2008-06-13 07:41:00,78.156,78.158,78.15,78.155,74870000.0
2008-06-13 07:42:00,78.202,78.202,78.177,78.19,86210000.0
2008-06-13 07:43:00,78.193,78.193,78.176,78.18,85900000.0
2008-06-13 07:44:00,78.188,78.19,78.176,78.188,76910000.0
2008-06-13 07:45:00,78.203,78.203,78.166,78.186,26860000.0
2008-06-13 07:46:00,78.164,78.172,78.155,78.159,52870000.0
2008-06-13 07:47:00,78.152,78.181,78.152,78.152,59270000.0
2008-06-13 07:48:00,78.175,78.181,78.153,78.153,76700000.0
2008-06-13 07:49:00,78.161,78.182,78.161,78.174,90790000.0
2008-06-13 07:50:00,78.178,78.182,78.161,78.161,112780000.0
2008-06-13 07:51:00,78.179,78.179,78.141,78.176,38700000.0
2008-06-13 07:54:00,78.166,78.169,78.148,78.155,89650000.0
2008-06-13 07:55:00,78.15,78.168,78.15,78.168,31860000.0
2008-06-13 07:56:00,78.161,78.172,78.151,78.151,83200000.0
2008-06-13 07:57:00,78.194,78.194,78.154,78.168,49430000.0
2008-06-13 07:58:00,78.164,78.201,78.164,78.179,70740000.0
2008-06-13 07:59:00,78.191,78.215,78.187,78.215,76290000.0
2008-06-13 08:00:00,78.234,78.234,78.189,78.205,33680000.0
2008-06-13 08:01:00,78.179,78.212,78.179,78.21,56560000.0
2008-06-13 08:02:00,78.188,78.198,78.182,78.187,58270000.0
2008-06-13 08:03:00,78.231,78.231,78.189,78.189,41860000.0
2008-06-13 08:04:00,78.172,78.205,78.172,78.177,55020000.0
2008-06-13 08:05:00,78.199,78.212,78.187,78.19,90030000.0
2008-06-13 08:06:00,78.221,78.221,78.169,78.188,94670000.0
2008-06-13 08:07:00,78.182,78.2,78.162,78.162,148550000.0
2008-06-13 08:08:00,78.174,78.201,78.165,78.169,62980000.0
2008-06-13 08:09:00,78.195,78.199,78.164,78.187,80580000.0
2008-06-13 08:10:00,78.18,78.194,78.175,78.178,26910000.0
2008-06-13 08:11:00,78.194,78.21,78.186,78.192,43570000.0
2008-06-13 08:12:00,78.19,78.204,78.177,78.197,48550000.0
2008-06-13 08:13:00,78.215,78.215,78.194,78.194,125650000.0
2008-06-13 08:14:00,78.198,78.205,78.198,78.198,82870000.0
2008-06-13 08:15:00,78.25,78.25,78.21,78.215,32960000.0
2008-06-13 08:16:00,78.227,78.232,78.205,78.209,42770000.0
2008-06-13 08:17:00,78.214,78.25,78.213,78.25,11450000.0
2008-06-13 08:18:00,78.254,78.254,78.194,78.205,72060000.0
2008-06-13 08:19:00,78.216,78.24,78.198,78.209,57560000.0
2008-06-13 08:20:00,78.225,78.26,78.225,78.26,116390000.0
2008-06-13 08:21:00,78.267,78.267,78.216,78.216,139500000.0
2008-06-13 08:22:00,78.226,78.242,78.197,78.202,59980000.0
2008-06-13 08:23:00,78.217,78.231,78.198,78.201,116710000.0
2008-06-13 08:24:00,78.215,78.228,78.196,78.208,110830000.0
2008-06-13 08:25:00,78.225,78.243,78.223,78.223,92870000.0
2008-06-13 08:26:00,78.227,78.227,78.219,78.226,62350000.0
2008-06-13 08:27:00,78.24,78.24,78.206,78.208,41430000.0
2008-06-13 08:28:00,78.215,78.236,78.19,78.212,23000000.0
2008-06-13 08:29:00,78.183,78.23,78.165,78.196,56310000.0
2008-06-13 08:30:00,78.223,78.248,78.202,78.226,25640000.0
2008-06-13 08:31:00,78.24,78.257,78.225,78.246,35030000.0
2008-06-13 08:32:00,78.219,78.226,78.219,78.22,50960000.0
2008-06-13 08:33:00,78.253,78.253,78.213,78.235,71950000.0
2008-06-13 08:34:00,78.201,78.232,78.201,78.211,110180000.0
2008-06-13 08:35:00,78.236,78.24,78.218,78.234,61350000.0
2008-06-13 08:36:00,78.218,78.241,78.212,78.234,74220000.0
2008-06-13 08:37:00,78.213,78.235,78.203,78.203,98970000.0
2008-06-13 08:38:00,78.211,78.236,78.202,78.236,123710000.0
2008-06-13 08:39:00,78.223,78.23,78.204,78.22,151020000.0
2008-06-13 08:40:00,78.198,78.228,78.19,78.19,129540000.0
2008-06-13 08:41:00,78.2,78.221,78.193,78.21,101450000.0
2008-06-13 08:42:00,78.211,78.259,78.187,78.259,58640000.0
2008-06-13 08:43:00,78.247,78.27,78.237,78.249,93010000.0
2008-06-13 08:44:00,78.253,78.253,78.226,78.231,83760000.0
2008-06-13 08:45:00,78.253,78.26,78.227,78.245,80340000.0
2008-06-13 08:46:00,78.239,78.253,78.239,78.24,65340000.0
2008-06-13 08:47:00,78.252,78.27,78.236,78.247,59630000.0
2008-06-13 08:48:00,78.25,78.289,78.229,78.289,60850000.0
2008-06-13 08:49:00,78.294,78.305,78.269,78.274,48430000.0
2008-06-13 08:50:00,78.274,78.292,78.263,78.278,115540000.0
2008-06-13 08:51:00,78.298,78.298,78.272,78.289,95430000.0
2008-06-13 08:52:00,78.252,78.298,78.252,78.292,106310000.0
2008-06-13 08:53:00,78.282,78.299,78.269,78.278,82300000.0
2008-06-13 08:54:00,78.261,78.284,78.256,78.284,88140000.0
2008-06-13 08:55:00,78.292,78.292,78.267,78.287,53200000.0
2008-06-13 08:56:00,78.276,78.299,78.276,78.288,54650000.0
2008-06-13 08:57:00,78.309,78.311,78.285,78.292,60530000.0
2008-06-13 08:58:00,78.302,78.314,78.292,78.306,85120000.0
2008-06-13 08:59:00,78.305,78.319,78.286,78.317,65730000.0
2008-06-13 09:00:00,78.312,78.312,78.275,78.281,65230000.0
2008-06-13 09:01:00,78.286,78.288,78.279,78.286,81060000.0
2008-06-13 09:02:00,78.278,78.278,78.269,78.278,82990000.0
2008-06-13 09:03:00,78.291,78.291,78.255,78.26,74380000.0
2008-06-13 09:04:00,78.251,78.284,78.251,78.275,41170000.0
2008-06-13 09:05:00,78.27,78.284,78.265,78.284,72650000.0
2008-06-13 09:06:00,78.286,78.293,78.264,78.293,95660000.0
2008-06-13 09:07:00,78.262,78.29,78.262,78.271,90830000.0
2008-06-13 09:08:00,78.262,78.288,78.254,78.264,78340000.0
2008-06-13 09:09:00,78.271,78.271,78.216,78.216,63700000.0
2008-06-13 09:10:00,78.23,78.261,78.229,78.256,83250000.0
2008-06-13 09:11:00,78.23,78.26,78.226,78.249,62290000.0
2008-06-13 09:12:00,78.248,78.257,78.228,78.237,48130000.0
2008-06-13 09:13:00,78.25,78.28,78.238,78.27,41620000.0
2008-06-13 09:14:00,78.288,78.293,78.273,78.286,40320000.0
2008-06-13 09:15:00,78.294,78.294,78.275,78.282,42850000.0
2008-06-13 09:16:00,78.288,78.303,78.267,78.274,97790000.0
2008-06-13 09:17:00,78.261,78.28,78.261,78.275,72160000.0
2008-06-13 09:18:00,78.283,78.283,78.263,78.283,104180000.0
2008-06-13 09:19:00,78.275,78.275,78.259,78.259,79410000.0
2008-06-13 09:20:00,78.265,78.272,78.253,78.258,112120000.0
2008-06-13 09:21:00,78.256,78.264,78.245,78.252,107910000.0
2008-06-13 09:22:00,78.255,78.271,78.245,78.26,104440000.0
2008-06-13 09:23:00,78.256,78.288,78.256,78.288,115730000.0
2008-06-13 09:24:00,78.286,78.292,78.272,78.272,105870000.0
2008-06-13 09:25:00,78.265,78.304,78.265,78.304,68560000.0
2008-06-13 09:26:00,78.298,78.312,78.293,78.293,120240000.0
2008-06-13 09:27:00,78.321,78.321,78.283,78.294,14830000.0
2008-06-13 09:28:00,78.291,78.304,78.281,78.281,7530000.0
2008-06-13 09:29:00,78.309,78.31,78.281,78.291,14650000.0
2008-06-13 09:30:00,78.317,78.33,78.296,78.33,10330000.0
2008-06-13 09:31:00,78.32,78.32,78.293,78.308,15210000.0
2008-06-13 09:32:00,78.345,78.353,78.315,78.333,15260000.0
2008-06-13 09:33:00,78.329,78.338,78.317,78.332,13560000.0
2008-06-13 09:34:00,78.314,78.336,78.314,78.332,14460000.0
2008-06-13 09:35:00,78.329,78.343,78.317,78.338,12020000.0
2008-06-13 09:36:00,78.324,78.347,78.314,78.331,15370000.0
2008-06-13 09:37:00,78.354,78.362,78.345,78.357,16990000.0
2008-06-13 09:38:00,78.369,78.372,78.361,78.361,10140000.0
2008-06-13 09:39:00,78.367,78.367,78.337,78.338,11320000.0
2008-06-13 09:40:00,78.333,78.361,78.326,78.361,11500000.0
2008-06-13 09:41:00,78.348,78.348,78.322,78.336,11490000.0
2008-06-13 09:42:00,78.332,78.343,78.313,78.317,15290000.0
2008-06-13 09:43:00,78.307,78.326,78.306,78.314,15780000.0
2008-06-13 09:44:00,78.307,78.33,78.307,78.327,14160000.0
2008-06-13 09:45:00,78.33,78.33,78.317,78.323,9010000.0
2008-06-13 09:46:00,78.341,78.354,78.325,78.354,8490000.0
2008-06-13 09:47:00,78.342,78.358,78.339,78.339,8270000.0
2008-06-13 09:48:00,78.357,78.357,78.33,78.346,10560000.0
2008-06-13 09:49:00,78.339,78.37,78.339,78.367,13580000.0
2008-06-13 09:50:00,78.354,78.358,78.342,78.352,13420000.0
2008-06-13 09:51:00,78.381,78.381,78.356,78.356,3760000.0
2008-06-13 09:52:00,78.353,78.364,78.344,78.348,17090000.0
2008-06-13 09:53:00,78.371,78.38,78.361,78.361,20070000.0
2008-06-13 09:54:00,78.371,78.371,78.357,78.361,12390000.0
2008-06-13 09:55:00,78.341,78.347,78.335,78.344,13550000.0
2008-06-13 09:56:00,78.374,78.383,78.356,78.383,13750000.0
2008-06-13 09:57:00,78.383,78.383,78.353,78.353,10520000.0
2008-06-13 09:58:00,78.336,78.361,78.332,78.361,13900000.0
2008-06-13 09:59:00,78.344,78.367,78.344,78.359,8830000.0
2008-06-13 10:00:00,78.334,78.343,78.319,78.339,20470000.0
2008-06-13 10:01:00,78.348,78.348,78.333,78.339,7880000.0
2008-06-13 10:02:00,78.33,78.347,78.33,78.338,11310000.0
2008-06-13 10:03:00,78.351,78.351,78.323,78.323,4700000.0
2008-06-13 10:04:00,78.301,78.32,78.301,78.306,16710000.0
2008-06-13 10:05:00,78.324,78.327,78.288,78.288,15260000.0
2008-06-13 10:06:00,78.314,78.321,78.291,78.319,12770000.0
2008-06-13 10:07:00,78.289,78.3,78.275,78.275,13380000.0
2008-06-13 10:08:00,78.3,78.328,78.3,78.31,10150000.0
2008-06-13 10:09:00,78.331,78.331,78.292,78.296,9010000.0
2008-06-13 10:10:00,78.277,78.306,78.277,78.302,14470000.0
2008-06-13 10:11:00,78.301,78.301,78.26,78.26,13010000.0
2008-06-13 10:12:00,78.311,78.311,78.263,78.281,14840000.0
2008-06-13 10:13:00,78.263,78.268,78.254,78.255,15400000.0
2008-06-13 10:14:00,78.242,78.249,78.228,78.235,13530000.0
2008-06-13 10:15:00,78.248,78.264,78.233,78.264,13410000.0
2008-06-13 10:16:00,78.241,78.261,78.241,78.258,15220000.0
2008-06-13 10:17:00,78.267,78.268,78.235,78.235,110000000.0
2008-06-13 10:18:00,78.247,78.249,78.23,78.246,71910000.0
2008-06-13 10:19:00,78.267,78.267,78.24,78.24,109530000.0
2008-06-13 10:20:00,78.25,78.262,78.245,78.245,132690000.0
2008-06-13 10:21:00,78.257,78.263,78.24,78.24,97140000.0
2008-06-13 10:22:00,78.245,78.266,78.24,78.256,109770000.0
2008-06-13 10:23:00,78.249,78.295,78.249,78.281,74570000.0
2008-06-13 10:24:00,78.308,78.308,78.273,78.285,27130000.0
2008-06-13 10:25:00,78.305,78.316,78.294,78.3,44260000.0
2008-06-13 10:26:00,78.316,78.316,78.275,78.294,95960000.0
2008-06-13 10:27:00,78.301,78.329,78.29,78.314,95010000.0
2008-06-13 10:28:00,78.305,78.32,78.294,78.299,84110000.0
2008-06-13 10:29:00,78.29,78.309,78.29,78.298,111890000.0
2008-06-13 10:30:00,78.307,78.307,78.277,78.283,102220000.0
2008-06-13 10:31:00,78.293,78.304,78.285,78.297,83400000.0
2008-06-13 10:32:00,78.298,78.307,78.291,78.291,89590000.0
2008-06-13 10:33:00,78.306,78.315,78.293,78.3,94040000.0
2008-06-13 10:34:00,78.317,78.323,78.308,78.318,53110000.0
2008-06-13 10:35:00,78.316,78.336,78.309,78.332,104410000.0
2008-06-13 10:36:00,78.331,78.331,78.286,78.292,88220000.0
2008-06-13 10:37:00,78.306,78.306,78.265,78.281,60590000.0
2008-06-13 10:38:00,78.291,78.291,78.268,78.291,101900000.0
2008-06-13 10:39:00,78.297,78.304,78.285,78.298,96650000.0
2008-06-13 10:40:00,78.281,78.281,78.254,78.28,105030000.0
2008-06-13 10:41:00,78.277,78.3,78.272,78.272,109730000.0
2008-06-13 10:42:00,78.295,78.306,78.28,78.29,92190000.0
2008-06-13 10:43:00,78.278,78.292,78.274,78.284,56640000.0
2008-06-13 10:44:00,78.29,78.29,78.261,78.274,61760000.0
2008-06-13 10:45:00,78.274,78.291,78.254,78.291,81000000.0
2008-06-13 10:46:00,78.278,78.297,78.266,78.272,75000000.0
2008-06-13 10:47:00,78.293,78.299,78.273,78.273,85100000.0
2008-06-13 10:48:00,78.305,78.305,78.282,78.289,56700000.0
2008-06-13 10:49:00,78.28,78.29,78.27,78.27,60790000.0
2008-06-13 10:50:00,78.278,78.301,78.272,78.294,115580000.0
2008-06-13 10:51:00,78.322,78.322,78.277,78.3,89210000.0
2008-06-13 10:52:00,78.289,78.311,78.278,78.298,67640000.0
2008-06-13 10:53:00,78.292,78.323,78.292,78.297,49090000.0
2008-06-13 10:54:00,78.307,78.32,78.275,78.281,48510000.0
2008-06-13 10:55:00,78.306,78.306,78.283,78.289,79450000.0
2008-06-13 10:56:00,78.276,78.287,78.269,78.278,125790000.0
2008-06-13 10:57:00,78.297,78.329,78.278,78.312,99690000.0
2008-06-13 10:58:00,78.334,78.362,78.328,78.341,118530000.0
2008-06-13 10:59:00,78.326,78.348,78.311,78.346,87650000.0
2008-06-13 11:00:00,78.359,78.359,78.312,78.353,101620000.0
2008-06-13 11:01:00,78.324,78.342,78.305,78.342,55240000.0
2008-06-13 11:02:00,78.321,78.345,78.319,78.319,98480000.0
2008-06-13 11:03:00,78.341,78.348,78.318,78.338,52190000.0
2008-06-13 11:04:00,78.353,78.353,78.296,78.296,63030000.0
2008-06-13 11:05:00,78.316,78.329,78.297,78.308,54890000.0
2008-06-13 11:06:00,78.332,78.341,78.3,78.3,89660000.0
2008-06-13 11:07:00,78.29,78.327,78.29,78.323,119320000.0
2008-06-13 11:08:00,78.331,78.331,78.288,78.292,142010000.0
2008-06-13 11:09:00,78.32,78.32,78.25,78.252,82300000.0
2008-06-13 11:10:00,78.266,78.3,78.266,78.266,86800000.0
2008-06-13 11:11:00,78.295,78.318,78.287,78.306,114010000.0
2008-06-13 11:12:00,78.328,78.328,78.308,78.308,116110000.0
2008-06-13 11:13:00,78.315,78.336,78.312,78.336,117340000.0
2008-06-13 11:14:00,78.349,78.363,78.334,78.339,70300000.0
2008-06-13 11:15:00,78.355,78.361,78.335,78.346,73720000.0
2008-06-13 11:16:00,78.335,78.353,78.332,78.338,57420000.0
2008-06-13 11:17:00,78.349,78.371,78.337,78.371,138520000.0
2008-06-13 11:18:00,78.373,78.373,78.332,78.332,176690000.0
2008-06-13 11:19:00,78.341,78.359,78.321,78.338,100290000.0
2008-06-13 11:20:00,78.363,78.363,78.34,78.349,82960000.0
2008-06-13 11:21:00,78.351,78.351,78.297,78.341,86930000.0
2008-06-13 11:22:00,78.33,78.339,78.317,78.317,96230000.0
2008-06-13 11:23:00,78.321,78.334,78.307,78.307,79570000.0
2008-06-13 11:24:00,78.326,78.326,78.298,78.309,129090000.0
2008-06-13 11:25:00,78.329,78.349,78.316,78.334,139610000.0
2008-06-13 11:26:00,78.309,78.325,78.299,78.309,98000000.0
2008-06-13 11:27:00,78.323,78.323,78.285,78.32,146830000.0
2008-06-13 11:28:00,78.317,78.372,78.317,78.337,94090000.0
2008-06-13 11:29:00,78.342,78.359,78.32,78.345,99090000.0
2008-06-13 11:30:00,78.366,78.366,78.336,78.342,56190000.0
2008-06-13 11:31:00,78.366,78.374,78.348,78.357,59350000.0
2008-06-13 11:32:00,78.372,78.387,78.352,78.355,108970000.0
2008-06-13 11:33:00,78.365,78.388,78.353,78.38,75870000.0
2008-06-13 11:34:00,78.351,78.359,78.314,78.322,110450000.0
2008-06-13 11:35:00,78.336,78.359,78.318,78.344,63090000.0
2008-06-13 11:36:00,78.375,78.387,78.346,78.378,105180000.0
2008-06-13 11:37:00,78.367,78.409,78.367,78.409,81330000.0
2008-06-13 11:38:00,78.374,78.393,78.321,78.366,110110000.0
2008-06-13 11:39:00,78.385,78.389,78.36,78.367,81950000.0
2008-06-13 11:40:00,78.386,78.388,78.368,78.368,86690000.0
2008-06-13 11:41:00,78.357,78.402,78.353,78.356,71820000.0
2008-06-13 11:42:00,78.337,78.355,78.308,78.336,110890000.0
2008-06-13 11:43:00,78.326,78.338,78.301,78.301,97730000.0
2008-06-13 11:44:00,78.31,78.331,78.304,78.317,98560000.0
2008-06-13 11:45:00,78.289,78.357,78.289,78.337,75130000.0
2008-06-13 11:46:00,78.354,78.358,78.318,78.322,13790000.0
2008-06-13 11:47:00,78.314,78.319,78.288,78.304,94070000.0
2008-06-13 11:48:00,78.322,78.322,78.301,78.301,76230000.0
2008-06-13 11:49:00,78.305,78.338,78.297,78.33,87650000.0
2008-06-13 11:50:00,78.312,78.328,78.304,78.31,96730000.0
2008-06-13 11:51:00,78.351,78.351,78.3,78.3,108700000.0
2008-06-13 11:52:00,78.311,78.328,78.304,78.304,46030000.0
2008-06-13 11:53:00,78.303,78.31,78.267,78.28,103810000.0
2008-06-13 11:54:00,78.296,78.309,78.276,78.284,70830000.0
2008-06-13 11:55:00,78.284,78.289,78.245,78.282,101470000.0
2008-06-13 11:56:00,78.278,78.29,78.261,78.268,102320000.0
2008-06-13 11:57:00,78.291,78.305,78.278,78.289,86880000.0
2008-06-13 11:58:00,78.283,78.309,78.283,78.306,59860000.0
2008-06-13 11:59:00,78.3,78.312,78.292,78.296,67960000.0
2008-06-13 12:00:00,78.305,78.314,78.267,78.283,118000000.0
2008-06-13 12:01:00,78.265,78.321,78.265,78.302,102930000.0
2008-06-13 12:02:00,78.291,78.32,78.291,78.306,111040000.0
2008-06-13 12:03:00,78.312,78.312,78.293,78.305,119760000.0
2008-06-13 12:04:00,78.275,78.287,78.258,78.258,132460000.0
2008-06-13 12:05:00,78.275,78.275,78.256,78.26,76780000.0
2008-06-13 12:06:00,78.308,78.308,78.261,78.272,112810000.0
2008-06-13 12:07:00,78.279,78.291,78.266,78.28,75950000.0
2008-06-13 12:08:00,78.27,78.309,78.264,78.297,74450000.0
2008-06-13 12:09:00,78.33,78.33,78.287,78.287,79900000.0
2008-06-13 12:10:00,78.291,78.303,78.285,78.288,99960000.0
2008-06-13 12:11:00,78.28,78.303,78.28,78.303,71480000.0
2008-06-13 12:12:00,78.319,78.331,78.296,78.3,89220000.0
2008-06-13 12:13:00,78.306,78.311,78.274,78.291,86020000.0
2008-06-13 12:14:00,78.309,78.311,78.282,78.282,61110000.0
2008-06-13 12:15:00,78.305,78.321,78.285,78.321,112830000.0
2008-06-13 12:16:00,78.319,78.334,78.308,78.308,70830000.0
2008-06-13 12:17:00,78.33,78.349,78.317,78.336,80580000.0
2008-06-13 12:18:00,78.355,78.362,78.323,78.323,112180000.0
2008-06-13 12:19:00,78.345,78.351,78.323,78.334,106330000.0
2008-06-13 12:20:00,78.324,78.357,78.324,78.338,86390000.0
2008-06-13 12:21:00,78.372,78.372,78.343,78.351,78410000.0
2008-06-13 12:22:00,78.349,78.397,78.349,78.388,54990000.0
2008-06-13 12:23:00,78.373,78.392,78.357,78.368,85230000.0
2008-06-13 12:24:00,78.363,78.374,78.319,78.319,69330000.0
2008-06-13 12:25:00,78.33,78.336,78.318,78.318,97140000.0
2008-06-13 12:26:00,78.338,78.361,78.338,78.34,98950000.0
2008-06-13 12:27:00,78.352,78.352,78.328,78.33,108480000.0
2008-06-13 12:28:00,78.333,78.333,78.303,78.318,44450000.0
2008-06-13 12:29:00,78.331,78.352,78.326,78.347,51790000.0
2008-06-13 12:30:00,78.355,78.355,78.322,78.322,107360000.0
2008-06-13 12:31:00,78.339,78.361,78.323,78.361,131950000.0
2008-06-13 12:32:00,78.341,78.384,78.341,78.376,89540000.0
2008-06-13 12:33:00,78.372,78.38,78.353,78.353,103010000.0
2008-06-13 12:34:00,78.36,78.374,78.35,78.352,92030000.0
2008-06-13 12:35:00,78.344,78.367,78.344,78.367,114220000.0
2008-06-13 12:36:00,78.359,78.388,78.355,78.362,108830000.0
2008-06-13 12:37:00,78.353,78.381,78.353,78.364,78390000.0
2008-06-13 12:38:00,78.348,78.377,78.348,78.365,54140000.0
2008-06-13 12:39:00,78.394,78.394,78.365,78.373,37230000.0
2008-06-13 12:40:00,78.384,78.416,78.384,78.416,47100000.0
2008-06-13 12:41:00,78.403,78.418,78.397,78.409,80970000.0
2008-06-13 12:42:00,78.429,78.434,78.413,78.413,82800000.0
2008-06-13 12:43:00,78.422,78.43,78.4,78.405,67140000.0
2008-06-13 12:44:00,78.391,78.409,78.38,78.398,76550000.0
2008-06-13 12:45:00,78.405,78.407,78.383,78.407,57240000.0
2008-06-13 12:46:00,78.425,78.425,78.394,78.394,89070000.0
2008-06-13 12:47:00,78.382,78.394,78.381,78.384,81350000.0
2008-06-13 12:48:00,78.393,78.393,78.362,78.371,68260000.0
2008-06-13 12:49:00,78.385,78.4,78.38,78.38,75050000.0
2008-06-13 12:50:00,78.369,78.385,78.354,78.377,74030000.0
2008-06-13 12:51:00,78.374,78.383,78.366,78.383,38620000.0
2008-06-13 12:52:00,78.382,78.405,78.382,78.396,68800000.0
2008-06-13 12:53:00,78.391,78.416,78.391,78.398,64620000.0
2008-06-13 12:54:00,78.406,78.412,78.396,78.399,96850000.0
2008-06-13 12:55:00,78.392,78.423,78.392,78.418,31290000.0
2008-06-13 12:56:00,78.39,78.396,78.389,78.396,101390000.0
2008-06-13 12:57:00,78.407,78.413,78.39,78.413,113260000.0
2008-06-13 12:58:00,78.395,78.401,78.375,78.396,97330000.0
2008-06-13 12:59:00,78.381,78.4,78.373,78.39,61140000.0
2008-06-13 13:00:00,78.399,78.399,78.378,78.379,99130000.0
2008-06-13 13:01:00,78.396,78.409,78.383,78.401,82130000.0
2008-06-13 13:02:00,78.395,78.423,78.395,78.416,81370000.0
2008-06-13 13:03:00,78.415,78.424,78.395,78.398,32530000.0
2008-06-13 13:04:00,78.417,78.421,78.397,78.408,40220000.0
2008-06-13 13:05:00,78.4,78.431,78.393,78.412,28420000.0
2008-06-13 13:06:00,78.434,78.434,78.414,78.427,17160000.0
2008-06-13 13:07:00,78.403,78.436,78.403,78.436,47220000.0
2008-06-13 13:08:00,78.421,78.443,78.421,78.443,48840000.0
2008-06-13 13:09:00,78.429,78.445,78.425,78.445,58980000.0
2008-06-13 13:10:00,78.417,78.419,78.406,78.413,107980000.0
2008-06-13 13:11:00,78.432,78.432,78.413,78.413,49880000.0
2008-06-13 13:12:00,78.436,78.436,78.405,78.411,43960000.0
2008-06-13 13:13:00,78.402,78.424,78.402,78.415,61120000.0
2008-06-13 13:14:00,78.412,78.439,78.412,78.422,52090000.0
2008-06-13 13:15:00,78.432,78.432,78.402,78.402,95400000.0
2008-06-13 13:16:00,78.421,78.421,78.395,78.395,74450000.0
2008-06-13 13:17:00,78.403,78.42,78.385,78.401,108700000.0
2008-06-13 13:18:00,78.396,78.405,78.371,78.371,145160000.0
2008-06-13 13:19:00,78.388,78.389,78.363,78.389,43040000.0
2008-06-13 13:20:00,78.4,78.416,78.387,78.394,50610000.0
2008-06-13 13:21:00,78.402,78.404,78.371,78.371,44640000.0
2008-06-13 13:22:00,78.385,78.391,78.373,78.373,36340000.0
2008-06-13 13:23:00,78.384,78.384,78.372,78.378,46820000.0
2008-06-13 13:24:00,78.406,78.407,78.406,78.406,14090000.0
2008-06-13 13:26:00,78.395,78.448,78.394,78.423,83280000.0
2008-06-13 13:27:00,78.431,78.431,78.397,78.412,31280000.0
2008-06-13 13:28:00,78.368,78.4,78.347,78.378,52010000.0
2008-06-13 13:29:00,78.385,78.385,78.37,78.37,40130000.0
2008-06-13 13:30:00,78.372,78.372,78.335,78.335,53290000.0
2008-06-13 13:31:00,78.359,78.381,78.341,78.366,52340000.0
2008-06-13 13:32:00,78.349,78.36,78.34,78.357,77850000.0
2008-06-13 13:33:00,78.359,78.361,78.345,78.349,61150000.0
2008-06-13 13:34:00,78.349,78.361,78.344,78.361,42030000.0
2008-06-13 13:35:00,78.34,78.362,78.34,78.362,41040000.0
2008-06-13 13:36:00,78.354,78.354,78.298,78.298,17850000.0
2008-06-13 13:37:00,78.313,78.33,78.305,78.326,36900000.0
2008-06-13 13:38:00,78.32,78.332,78.312,78.312,104530000.0
2008-06-13 13:39:00,78.321,78.332,78.312,78.318,41070000.0
2008-06-13 13:40:00,78.34,78.352,78.335,78.347,34310000.0
2008-06-13 13:41:00,78.334,78.34,78.312,78.312,103950000.0
2008-06-13 13:42:00,78.325,78.325,78.266,78.266,86570000.0
2008-06-13 13:43:00,78.287,78.329,78.287,78.327,38710000.0
2008-06-13 13:44:00,78.316,78.335,78.295,78.335,32990000.0
2008-06-13 13:45:00,78.345,78.345,78.321,78.336,46760000.0
2008-06-13 13:46:00,78.311,78.332,78.306,78.32,97540000.0
2008-06-13 13:47:00,78.336,78.349,78.319,78.349,88290000.0
2008-06-13 13:48:00,78.351,78.365,78.351,78.365,59650000.0
2008-06-13 13:49:00,78.355,78.39,78.355,78.375,59590000.0
2008-06-13 13:50:00,78.349,78.37,78.349,78.349,54490000.0
2008-06-13 13:51:00,78.388,78.388,78.347,78.35,112860000.0
2008-06-13 13:52:00,78.356,78.374,78.341,78.374,70700000.0
2008-06-13 13:53:00,78.387,78.397,78.38,78.387,72120000.0
2008-06-13 13:54:00,78.406,78.406,78.368,78.382,73560000.0
2008-06-13 13:55:00,78.37,78.391,78.355,78.375,119370000.0
2008-06-13 13:56:00,78.374,78.411,78.374,78.396,96120000.0
2008-06-13 13:57:00,78.416,78.416,78.387,78.398,91240000.0
2008-06-13 13:58:00,78.403,78.407,78.374,78.398,100660000.0
2008-06-13 13:59:00,78.36,78.378,78.36,78.374,76500000.0
2008-06-13 14:00:00,78.392,78.392,78.363,78.376,89370000.0
2008-06-13 14:01:00,78.346,78.385,78.346,78.363,81260000.0
2008-06-13 14:02:00,78.368,78.379,78.343,78.343,63090000.0
2008-06-13 14:03:00,78.366,78.366,78.343,78.356,95920000.0
2008-06-13 14:04:00,78.33,78.343,78.321,78.321,69610000.0
2008-06-13 14:05:00,78.325,78.325,78.311,78.319,83650000.0
2008-06-13 14:06:00,78.362,78.362,78.319,78.323,77460000.0
2008-06-13 14:07:00,78.313,78.345,78.313,78.345,64260000.0
2008-06-13 14:08:00,78.33,78.359,78.309,78.319,81490000.0
2008-06-13 14:09:00,78.35,78.361,78.333,78.348,68360000.0
2008-06-13 14:10:00,78.363,78.375,78.354,78.369,89730000.0
2008-06-13 14:11:00,78.34,78.365,78.335,78.365,91430000.0
2008-06-13 14:12:00,78.364,78.371,78.336,78.367,129620000.0
2008-06-13 14:13:00,78.345,78.353,78.343,78.348,85640000.0
2008-06-13 14:14:00,78.363,78.363,78.344,78.347,74800000.0
2008-06-13 14:15:00,78.356,78.37,78.339,78.363,95470000.0
2008-06-13 14:17:00,78.362,78.391,78.362,78.37,77480000.0
2008-06-13 14:18:00,78.376,78.39,78.357,78.38,21790000.0
2008-06-13 14:19:00,78.368,78.377,78.368,78.377,56450000.0
2008-06-13 14:20:00,78.393,78.419,78.393,78.409,60950000.0
2008-06-13 14:21:00,78.406,78.406,78.374,78.388,88550000.0
2008-06-13 14:22:00,78.381,78.391,78.374,78.385,90930000.0
2008-06-13 14:23:00,78.358,78.374,78.352,78.357,117360000.0
2008-06-13 14:24:00,78.363,78.382,78.349,78.382,44830000.0
2008-06-13 14:25:00,78.363,78.363,78.344,78.349,60310000.0
2008-06-13 14:26:00,78.358,78.366,78.334,78.347,82760000.0
2008-06-13 14:27:00,78.374,78.38,78.347,78.348,92060000.0
2008-06-13 14:28:00,78.341,78.378,78.341,78.367,29530000.0
2008-06-13 14:29:00,78.352,78.372,78.343,78.343,76960000.0
2008-06-13 14:30:00,78.344,78.407,78.286,78.373,45380000.0
2008-06-13 14:31:00,78.386,78.423,78.375,78.392,67720000.0
2008-06-13 14:32:00,78.318,78.341,78.257,78.257,73670000.0
2008-06-13 14:33:00,78.265,78.315,78.265,78.303,33760000.0
2008-06-13 14:34:00,78.32,78.358,78.319,78.324,49770000.0
2008-06-13 14:35:00,78.306,78.371,78.306,78.358,66950000.0
2008-06-13 14:36:00,78.376,78.376,78.296,78.319,44620000.0
2008-06-13 14:37:00,78.302,78.323,78.293,78.313,49520000.0
2008-06-13 14:38:00,78.312,78.354,78.307,78.354,89660000.0
2008-06-13 14:39:00,78.362,78.374,78.324,78.364,96710000.0
2008-06-13 14:40:00,78.383,78.433,78.383,78.433,150350000.0
2008-06-13 14:41:00,78.441,78.441,78.393,78.393,75610000.0
2008-06-13 14:42:00,78.398,78.417,78.354,78.354,79210000.0
2008-06-13 14:43:00,78.371,78.393,78.359,78.393,28640000.0
2008-06-13 14:44:00,78.387,78.398,78.326,78.326,44430000.0
2008-06-13 14:45:00,78.339,78.359,78.324,78.339,49450000.0
2008-06-13 14:46:00,78.315,78.359,78.298,78.359,129640000.0
2008-06-13 14:47:00,78.357,78.398,78.348,78.362,83200000.0
2008-06-13 14:48:00,78.368,78.382,78.347,78.352,32130000.0
2008-06-13 14:49:00,78.36,78.38,78.345,78.375,47450000.0
2008-06-13 14:50:00,78.376,78.381,78.356,78.356,103550000.0
2008-06-13 14:51:00,78.375,78.379,78.352,78.376,63960000.0
2008-06-13 14:52:00,78.369,78.382,78.353,78.353,59720000.0
2008-06-13 14:53:00,78.36,78.372,78.355,78.357,106410000.0
2008-06-13 14:54:00,78.374,78.374,78.354,78.368,143530000.0
2008-06-13 14:55:00,78.349,78.349,78.296,78.303,55950000.0
2008-06-13 14:56:00,78.311,78.331,78.304,78.325,117730000.0
2008-06-13 14:57:00,78.313,78.313,78.264,78.264,111350000.0
2008-06-13 14:58:00,78.284,78.284,78.264,78.267,85310000.0
2008-06-13 14:59:00,78.274,78.282,78.265,78.277,64230000.0
2008-06-13 15:00:00,78.284,78.304,78.257,78.264,48480000.0
2008-06-13 15:01:00,78.269,78.269,78.201,78.234,25580000.0
2008-06-13 15:02:00,78.244,78.244,78.218,78.228,51810000.0
2008-06-13 15:03:00,78.244,78.244,78.212,78.212,30780000.0
2008-06-13 15:04:00,78.224,78.259,78.215,78.253,32140000.0
2008-06-13 15:05:00,78.277,78.283,78.263,78.276,51200000.0
2008-06-13 15:06:00,78.277,78.296,78.233,78.246,73270000.0
2008-06-13 15:07:00,78.265,78.272,78.248,78.248,109580000.0
2008-06-13 15:08:00,78.242,78.27,78.236,78.239,61530000.0
2008-06-13 15:09:00,78.269,78.269,78.207,78.207,76940000.0
2008-06-13 15:10:00,78.215,78.221,78.187,78.191,94350000.0
2008-06-13 15:11:00,78.205,78.229,78.205,78.211,119270000.0
2008-06-13 15:12:00,78.243,78.243,78.191,78.226,144610000.0
2008-06-13 15:13:00,78.222,78.259,78.222,78.229,120850000.0
2008-06-13 15:14:00,78.232,78.234,78.223,78.234,107480000.0
2008-06-13 15:15:00,78.254,78.254,78.213,78.213,59930000.0
2008-06-13 15:16:00,78.226,78.261,78.226,78.249,88550000.0
2008-06-13 15:17:00,78.241,78.266,78.226,78.226,80390000.0
2008-06-13 15:18:00,78.258,78.296,78.231,78.259,70530000.0
2008-06-13 15:19:00,78.269,78.29,78.263,78.263,62280000.0
2008-06-13 15:20:00,78.251,78.272,78.251,78.251,61500000.0
2008-06-13 15:21:00,78.281,78.299,78.264,78.282,63330000.0
2008-06-13 15:22:00,78.305,78.338,78.305,78.31,53850000.0
2008-06-13 15:23:00,78.301,78.322,78.293,78.293,122760000.0
2008-06-13 15:24:00,78.304,78.304,78.277,78.279,94060000.0
2008-06-13 15:25:00,78.292,78.292,78.264,78.279,112590000.0
2008-06-13 15:26:00,78.283,78.32,78.283,78.307,79680000.0
2008-06-13 15:27:00,78.316,78.323,78.296,78.309,77630000.0
2008-06-13 15:28:00,78.31,78.328,78.296,78.325,49960000.0
2008-06-13 15:29:00,78.305,78.332,78.305,78.332,62370000.0
2008-06-13 15:30:00,78.341,78.36,78.313,78.313,64770000.0
2008-06-13 15:31:00,78.334,78.334,78.304,78.312,93210000.0
2008-06-13 15:32:00,78.321,78.357,78.32,78.357,64920000.0
2008-06-13 15:33:00,78.359,78.359,78.296,78.312,65470000.0
2008-06-13 15:34:00,78.273,78.274,78.253,78.274,75860000.0
2008-06-13 15:35:00,78.264,78.304,78.254,78.304,77480000.0
2008-06-13 15:36:00,78.313,78.313,78.272,78.301,73540000.0
2008-06-13 15:37:00,78.285,78.313,78.26,78.313,39040000.0
2008-06-13 15:38:00,78.335,78.335,78.294,78.308,73850000.0
2008-06-13 15:39:00,78.315,78.323,78.293,78.323,102560000.0
2008-06-13 15:40:00,78.298,78.303,78.284,78.288,96430000.0
2008-06-13 15:41:00,78.297,78.323,78.278,78.299,79160000.0
2008-06-13 15:42:00,78.292,78.338,78.285,78.322,59060000.0
2008-06-13 15:43:00,78.299,78.319,78.285,78.289,86080000.0
2008-06-13 15:44:00,78.302,78.302,78.276,78.29,64990000.0
2008-06-13 15:45:00,78.303,78.303,78.263,78.279,46070000.0
2008-06-13 15:46:00,78.273,78.302,78.273,78.29,46620000.0
2008-06-13 15:47:00,78.292,78.292,78.258,78.277,45570000.0
2008-06-13 15:48:00,78.272,78.285,78.263,78.285,44230000.0
2008-06-13 15:49:00,78.3,78.319,78.283,78.283,95600000.0
2008-06-13 15:50:00,78.289,78.315,78.287,78.315,78750000.0
2008-06-13 15:51:00,78.353,78.353,78.308,78.332,100180000.0
2008-06-13 15:52:00,78.308,78.313,78.302,78.313,86100000.0
2008-06-13 15:53:00,78.327,78.331,78.302,78.302,110290000.0
2008-06-13 15:54:00,78.323,78.323,78.296,78.304,93220000.0
2008-06-13 15:55:00,78.325,78.325,78.233,78.253,100660000.0
2008-06-13 15:56:00,78.233,78.243,78.215,78.243,129740000.0
2008-06-13 15:57:00,78.245,78.273,78.205,78.273,107210000.0
2008-06-13 15:58:00,78.265,78.268,78.239,78.252,76310000.0
2008-06-13 15:59:00,78.255,78.275,78.237,78.275,129430000.0
2008-06-13 16:00:00,78.276,78.282,78.262,78.273,12520000.0
2008-06-13 16:01:00,78.268,78.285,78.254,78.265,86620000.0
2008-06-13 16:02:00,78.275,78.275,78.245,78.254,61360000.0
2008-06-13 16:03:00,78.269,78.282,78.251,78.251,47080000.0
2008-06-13 16:04:00,78.267,78.331,78.26,78.329,42620000.0
2008-06-13 16:05:00,78.304,78.338,78.304,78.317,44410000.0
2008-06-13 16:06:00,78.324,78.328,78.271,78.282,43980000.0
2008-06-13 16:07:00,78.266,78.275,78.246,78.275,102250000.0
2008-06-13 16:08:00,78.277,78.297,78.254,78.261,72600000.0
2008-06-13 16:09:00,78.25,78.272,78.246,78.248,102120000.0
2008-06-13 16:10:00,78.238,78.268,78.235,78.255,82760000.0
2008-06-13 16:11:00,78.269,78.307,78.255,78.266,110820000.0
2008-06-13 16:12:00,78.279,78.31,78.277,78.289,98700000.0
2008-06-13 16:13:00,78.28,78.294,78.242,78.242,102300000.0
2008-06-13 16:14:00,78.255,78.262,78.242,78.242,120100000.0
2008-06-13 16:15:00,78.258,78.293,78.252,78.284,101940000.0
2008-06-13 16:16:00,78.281,78.3,78.275,78.277,75570000.0
2008-06-13 16:17:00,78.271,78.301,78.271,78.282,122390000.0
2008-06-13 16:18:00,78.303,78.315,78.287,78.287,12870000.0
2008-06-13 16:19:00,78.279,78.306,78.27,78.276,114080000.0
2008-06-13 16:20:00,78.298,78.303,78.266,78.291,129720000.0
2008-06-13 16:21:00,78.272,78.281,78.253,78.257,12770000.0
2008-06-13 16:22:00,78.263,78.27,78.245,78.264,79020000.0
2008-06-13 16:23:00,78.256,78.27,78.235,78.251,114040000.0
2008-06-13 16:24:00,78.267,78.273,78.233,78.258,83730000.0
2008-06-13 16:25:00,78.27,78.301,78.255,78.277,72300000.0
2008-06-13 16:26:00,78.242,78.267,78.239,78.252,19200000.0
2008-06-13 16:27:00,78.24,78.262,78.236,78.245,18300000.0
2008-06-13 16:28:00,78.246,78.268,78.244,78.261,15760000.0
2008-06-13 16:29:00,78.247,78.263,78.235,78.255,85920000.0
2008-06-13 16:30:00,78.254,78.28,78.233,78.233,19020000.0
2008-06-13 16:31:00,78.235,78.242,78.215,78.242,59470000.0
2008-06-13 16:32:00,78.202,78.211,78.193,78.198,12770000.0
2008-06-13 16:33:00,78.211,78.211,78.18,78.185,65970000.0
2008-06-13 16:34:00,78.202,78.229,78.194,78.194,76040000.0
2008-06-13 16:35:00,78.182,78.208,78.182,78.203,111590000.0
2008-06-13 16:36:00,78.221,78.221,78.188,78.191,100210000.0
2008-06-13 16:37:00,78.202,78.24,78.195,78.224,81310000.0
2008-06-13 16:38:00,78.234,78.254,78.229,78.246,20560000.0
2008-06-13 16:39:00,78.25,78.267,78.233,78.254,14000000.0
2008-06-13 16:40:00,78.238,78.262,78.223,78.223,93290000.0
2008-06-13 16:41:00,78.229,78.239,78.213,78.214,66140000.0
2008-06-13 16:42:00,78.236,78.236,78.221,78.228,16230000.0
2008-06-13 16:43:00,78.223,78.262,78.223,78.24,11350000.0
2008-06-13 16:44:00,78.237,78.237,78.229,78.23,109100000.0
2008-06-13 16:45:00,78.235,78.244,78.214,78.214,47820000.0
2008-06-13 16:46:00,78.22,78.242,78.213,78.213,49480000.0
2008-06-13 16:47:00,78.218,78.231,78.213,78.213,113670000.0
2008-06-13 16:48:00,78.228,78.241,78.216,78.228,128460000.0
2008-06-13 16:49:00,78.238,78.264,78.224,78.264,95580000.0
2008-06-13 16:50:00,78.25,78.27,78.233,78.27,108580000.0
2008-06-13 16:51:00,78.273,78.273,78.242,78.244,87480000.0
2008-06-13 16:52:00,78.254,78.284,78.247,78.275,108890000.0
2008-06-13 16:53:00,78.264,78.281,78.253,78.253,113140000.0
2008-06-13 16:54:00,78.275,78.275,78.247,78.259,79540000.0
2008-06-13 16:55:00,78.245,78.258,78.216,78.235,51970000.0
2008-06-13 16:56:00,78.217,78.237,78.203,78.204,35700000.0
2008-06-13 16:57:00,78.219,78.238,78.2,78.235,43810000.0
2008-06-13 16:58:00,78.229,78.244,78.214,78.223,84230000.0
2008-06-13 16:59:00,78.235,78.239,78.2,78.222,79950000.0
2008-06-13 17:00:00,78.221,78.25,78.221,78.232,66540000.0
2008-06-13 17:01:00,78.239,78.252,78.205,78.205,83260000.0
2008-06-13 17:02:00,78.209,78.229,78.207,78.219,56440000.0
2008-06-13 17:03:00,78.231,78.231,78.2,78.215,79600000.0
2008-06-13 17:04:00,78.212,78.248,78.212,78.221,88780000.0
2008-06-13 17:05:00,78.24,78.254,78.214,78.236,72090000.0
2008-06-13 17:06:00,78.242,78.251,78.224,78.239,82580000.0
2008-06-13 17:07:00,78.227,78.24,78.21,78.226,66610000.0
2008-06-13 17:08:00,78.242,78.242,78.215,78.221,37200000.0
2008-06-13 17:09:00,78.23,78.241,78.213,78.213,77660000.0
2008-06-13 17:10:00,78.226,78.251,78.215,78.245,59350000.0
2008-06-13 17:11:00,78.218,78.23,78.203,78.203,93030000.0
2008-06-13 17:12:00,78.231,78.25,78.218,78.244,29580000.0
2008-06-13 17:13:00,78.227,78.262,78.227,78.247,93770000.0
2008-06-13 17:14:00,78.246,78.255,78.236,78.236,8820000.0
2008-06-13 17:15:00,78.252,78.252,78.216,78.23,9250000.0
2008-06-13 17:16:00,78.213,78.225,78.207,78.218,19070000.0
2008-06-13 17:17:00,78.236,78.236,78.211,78.215,9580000.0
2008-06-13 17:18:00,78.226,78.227,78.192,78.199,86630000.0
2008-06-13 17:19:00,78.188,78.205,78.178,78.197,87560000.0
2008-06-13 17:20:00,78.193,78.233,78.187,78.233,37650000.0
2008-06-13 17:21:00,78.229,78.229,78.178,78.181,36090000.0
2008-06-13 17:22:00,78.161,78.214,78.157,78.214,32830000.0
2008-06-13 17:23:00,78.184,78.22,78.184,78.197,16200000.0
2008-06-13 17:24:00,78.215,78.215,78.184,78.213,46160000.0
2008-06-13 17:25:00,78.207,78.235,78.189,78.225,49430000.0
2008-06-13 17:26:00,78.22,78.241,78.213,78.213,60950000.0
2008-06-13 17:27:00,78.244,78.244,78.205,78.211,112790000.0
2008-06-13 17:28:00,78.215,78.229,78.206,78.227,49570000.0
2008-06-13 17:29:00,78.21,78.232,78.21,78.232,48280000.0
2008-06-13 17:30:00,78.286,78.286,78.194,78.221,60600000.0
2008-06-13 17:31:00,78.198,78.21,78.184,78.184,56250000.0
2008-06-13 17:32:00,78.191,78.191,78.141,78.143,73460000.0
2008-06-13 17:33:00,78.156,78.217,78.153,78.203,77970000.0
2008-06-13 17:34:00,78.199,78.215,78.172,78.172,99080000.0
2008-06-13 17:35:00,78.18,78.21,78.18,78.196,152700000.0
2008-06-13 17:36:00,78.207,78.217,78.191,78.204,40130000.0
2008-06-13 17:37:00,78.179,78.198,78.176,78.186,57080000.0
2008-06-13 17:38:00,78.18,78.193,78.169,78.169,42830000.0
2008-06-13 17:39:00,78.223,78.223,78.177,78.182,41040000.0
2008-06-13 17:40:00,78.201,78.221,78.191,78.191,44030000.0
2008-06-13 17:41:00,78.206,78.219,78.199,78.201,13520000.0
2008-06-13 17:42:00,78.23,78.23,78.178,78.192,28350000.0
2008-06-13 17:43:00,78.162,78.196,78.153,78.153,77520000.0
2008-06-13 17:44:00,78.18,78.192,78.166,78.176,29330000.0
2008-06-13 17:45:00,78.194,78.202,78.165,78.165,62240000.0
2008-06-13 17:46:00,78.183,78.183,78.113,78.12,37050000.0
2008-06-13 17:47:00,78.114,78.167,78.109,78.145,49510000.0
2008-06-13 17:48:00,78.14,78.167,78.134,78.142,59270000.0
2008-06-13 17:49:00,78.152,78.152,78.118,78.128,79180000.0
2008-06-13 17:50:00,78.115,78.129,78.101,78.116,63830000.0
2008-06-13 17:51:00,78.142,78.148,78.122,78.142,39140000.0
2008-06-13 17:52:00,78.149,78.159,78.135,78.144,15850000.0
2008-06-13 17:53:00,78.14,78.147,78.132,78.135,18870000.0
2008-06-13 17:54:00,78.187,78.187,78.142,78.167,38430000.0
2008-06-13 17:55:00,78.141,78.162,78.141,78.15,95830000.0
2008-06-13 17:56:00,78.172,78.182,78.165,78.17,44610000.0
2008-06-13 17:57:00,78.169,78.169,78.153,78.164,10750000.0
2008-06-13 17:59:00,78.14,78.155,78.14,78.142,81640000.0
2008-06-13 18:00:00,78.164,78.164,78.137,78.14,37210000.0
2008-06-13 18:01:00,78.152,78.181,78.152,78.175,38230000.0
2008-06-13 18:02:00,78.149,78.162,78.134,78.134,48850000.0
2008-06-13 18:03:00,78.14,78.163,78.139,78.141,98170000.0
2008-06-13 18:04:00,78.163,78.163,78.124,78.135,91730000.0
2008-06-13 18:05:00,78.145,78.173,78.145,78.173,56900000.0
2008-06-13 18:06:00,78.176,78.176,78.159,78.159,57370000.0
2008-06-13 18:07:00,78.15,78.171,78.14,78.162,53810000.0
2008-06-13 18:08:00,78.142,78.18,78.142,78.17,119830000.0
2008-06-13 18:09:00,78.2,78.2,78.177,78.178,73870000.0
2008-06-13 18:10:00,78.186,78.188,78.175,78.179,12820000.0
2008-06-13 18:11:00,78.171,78.185,78.162,78.178,23820000.0
2008-06-13 18:12:00,78.174,78.175,78.143,78.175,118890000.0
2008-06-13 18:13:00,78.148,78.164,78.144,78.155,101760000.0
2008-06-13 18:14:00,78.149,78.164,78.144,78.164,81050000.0
2008-06-13 18:15:00,78.174,78.174,78.14,78.165,101470000.0
2008-06-13 18:16:00,78.158,78.18,78.157,78.167,74200000.0
2008-06-13 18:17:00,78.144,78.151,78.125,78.129,91800000.0
2008-06-13 18:18:00,78.151,78.151,78.114,78.12,10750000.0
2008-06-13 18:19:00,78.139,78.153,78.124,78.153,68090000.0
2008-06-13 18:20:00,78.15,78.153,78.141,78.153,102580000.0
2008-06-13 18:21:00,78.147,78.172,78.147,78.172,67620000.0
2008-06-13 18:22:00,78.158,78.173,78.151,78.151,89240000.0
2008-06-13 18:23:00,78.161,78.162,78.135,78.138,15820000.0
2008-06-13 18:24:00,78.157,78.161,78.127,78.149,71000000.0
2008-06-13 18:25:00,78.122,78.145,78.122,78.14,79790000.0
2008-06-13 18:26:00,78.148,78.168,78.148,78.164,10220000.0
2008-06-13 18:27:00,78.179,78.195,78.164,78.195,98530000.0
2008-06-13 18:28:00,78.176,78.185,78.171,78.185,13330000.0
2008-06-13 18:29:00,78.157,78.158,78.15,78.157,130510000.0
2008-06-13 18:30:00,78.177,78.181,78.156,78.167,89430000.0
2008-06-13 18:31:00,78.161,78.18,78.155,78.167,82760000.0
2008-06-13 18:32:00,78.163,78.19,78.163,78.189,96350000.0
2008-06-13 18:33:00,78.188,78.19,78.187,78.188,92700000.0
2008-06-13 18:34:00,78.198,78.2,78.196,78.199,79000000.0
2008-06-13 18:35:00,78.192,78.193,78.192,78.193,2630000.0
2008-06-13 18:36:00,78.196,78.203,78.186,78.196,53190000.0
2008-06-13 18:37:00,78.204,78.204,78.168,78.188,60160000.0
2008-06-13 18:38:00,78.169,78.169,78.166,78.168,85620000.0
2008-06-13 18:39:00,78.208,78.208,78.134,78.134,97890000.0
2008-06-13 18:40:00,78.123,78.158,78.123,78.137,120650000.0
2008-06-13 18:41:00,78.129,78.153,78.129,78.153,42360000.0
2008-06-13 18:42:00,78.155,78.168,78.137,78.146,66660000.0
2008-06-13 18:43:00,78.168,78.179,78.153,78.177,86210000.0
2008-06-13 18:44:00,78.165,78.187,78.164,78.173,15590000.0
2008-06-13 18:45:00,78.186,78.186,78.162,78.184,34930000.0
2008-06-13 18:46:00,78.179,78.193,78.165,78.173,86310000.0
2008-06-13 18:47:00,78.177,78.184,78.161,78.161,45380000.0
2008-06-13 18:48:00,78.18,78.188,78.174,78.174,10940000.0
2008-06-13 18:49:00,78.163,78.2,78.163,78.2,11320000.0
2008-06-13 18:50:00,78.197,78.204,78.185,78.204,40700000.0
2008-06-13 18:51:00,78.201,78.201,78.185,78.185,54300000.0
2008-06-13 18:52:00,78.192,78.198,78.192,78.195,71960000.0
2008-06-13 18:53:00,78.19,78.201,78.19,78.201,41700000.0
2008-06-13 18:54:00,78.212,78.212,78.188,78.188,51230000.0
2008-06-13 18:55:00,78.194,78.194,78.182,78.189,89410000.0
2008-06-13 18:56:00,78.199,78.211,78.193,78.201,96800000.0
2008-06-13 18:57:00,78.222,78.222,78.193,78.21,153280000.0
2008-06-13 18:58:00,78.201,78.219,78.194,78.208,78410000.0
2008-06-13 18:59:00,78.201,78.213,78.194,78.213,75060000.0
2008-06-13 19:00:00,78.221,78.221,78.197,78.218,29220000.0
2008-06-13 19:01:00,78.211,78.224,78.202,78.224,42140000.0
2008-06-13 19:02:00,78.206,78.214,78.186,78.214,47990000.0
2008-06-13 19:03:00,78.211,78.211,78.176,78.196,114990000.0
2008-06-13 19:04:00,78.189,78.196,78.187,78.188,82970000.0
2008-06-13 19:05:00,78.199,78.213,78.199,78.213,34890000.0
2008-06-13 19:06:00,78.226,78.226,78.195,78.2,43870000.0
2008-06-13 19:07:00,78.183,78.19,78.178,78.187,18110000.0
2008-06-13 19:08:00,78.163,78.193,78.163,78.18,68520000.0
2008-06-13 19:09:00,78.192,78.196,78.192,78.196,55960000.0
2008-06-13 19:10:00,78.192,78.198,78.192,78.195,118220000.0
2008-06-13 19:11:00,78.189,78.217,78.189,78.217,143610000.0
2008-06-13 19:12:00,78.221,78.221,78.188,78.213,55440000.0
2008-06-13 19:13:00,78.212,78.242,78.212,78.227,116060000.0
2008-06-13 19:14:00,78.242,78.245,78.215,78.245,117990000.0
2008-06-13 19:15:00,78.256,78.256,78.234,78.245,90490000.0
2008-06-13 19:16:00,78.22,78.242,78.215,78.236,66370000.0
2008-06-13 19:17:00,78.227,78.243,78.221,78.237,36090000.0
2008-06-13 19:18:00,78.239,78.239,78.214,78.224,9630000.0
2008-06-13 19:19:00,78.237,78.24,78.213,78.235,52120000.0
2008-06-13 19:20:00,78.222,78.232,78.217,78.232,9590000.0
2008-06-13 19:21:00,78.234,78.234,78.207,78.212,37470000.0
2008-06-13 19:22:00,78.223,78.262,78.223,78.239,53330000.0
2008-06-13 19:23:00,78.247,78.262,78.23,78.23,69120000.0
2008-06-13 19:24:00,78.256,78.27,78.242,78.25,114770000.0
2008-06-13 19:25:00,78.259,78.281,78.257,78.281,65920000.0
2008-06-13 19:26:00,78.257,78.279,78.254,78.254,79080000.0
2008-06-13 19:27:00,78.273,78.273,78.237,78.264,109300000.0
2008-06-13 19:28:00,78.244,78.271,78.244,78.266,122270000.0
2008-06-13 19:29:00,78.244,78.257,78.239,78.248,16970000.0
2008-06-13 19:30:00,78.292,78.292,78.239,78.268,124940000.0
2008-06-13 19:31:00,78.257,78.267,78.256,78.267,109420000.0
2008-06-13 19:32:00,78.26,78.266,78.26,78.266,54160000.0
2008-06-13 19:33:00,78.264,78.264,78.227,78.239,90830000.0
2008-06-13 19:34:00,78.249,78.272,78.249,78.262,9390000.0
2008-06-13 19:35:00,78.268,78.281,78.255,78.261,64660000.0
2008-06-13 19:36:00,78.317,78.317,78.257,78.257,68470000.0
2008-06-13 19:37:00,78.266,78.322,78.266,78.322,61760000.0
2008-06-13 19:38:00,78.313,78.313,78.254,78.285,61340000.0
2008-06-13 19:39:00,78.328,78.328,78.255,78.263,53140000.0
2008-06-13 19:40:00,78.248,78.262,78.234,78.248,121320000.0
2008-06-13 19:41:00,78.256,78.258,78.24,78.247,89780000.0
2008-06-13 19:42:00,78.292,78.292,78.259,78.271,110430000.0
2008-06-13 19:43:00,78.257,78.261,78.257,78.259,85970000.0
2008-06-13 19:45:00,78.28,78.28,78.239,78.241,60270000.0
2008-06-13 19:46:00,78.232,78.258,78.221,78.254,54670000.0
2008-06-13 19:47:00,78.27,78.27,78.246,78.265,69270000.0
2008-06-13 19:48:00,78.262,78.299,78.262,78.28,87980000.0
2008-06-13 19:49:00,78.267,78.277,78.236,78.263,70590000.0
2008-06-13 19:50:00,78.251,78.268,78.236,78.267,65930000.0
2008-06-13 19:51:00,78.27,78.27,78.245,78.248,74000000.0
2008-06-13 19:52:00,78.261,78.278,78.257,78.263,76130000.0
2008-06-13 19:54:00,78.276,78.276,78.255,78.275,41610000.0
2008-06-13 19:55:00,78.253,78.292,78.251,78.292,69640000.0
2008-06-13 19:56:00,78.28,78.287,78.264,78.27,18460000.0
2008-06-13 19:57:00,78.282,78.288,78.27,78.288,6770000.0
2008-06-13 19:58:00,78.279,78.285,78.272,78.285,78610000.0
2008-06-13 19:59:00,78.261,78.268,78.251,78.254,15210000.0
2008-06-13 20:00:00,78.288,78.288,78.245,78.259,86490000.0
2008-06-13 20:01:00,78.251,78.281,78.251,78.258,59310000.0
2008-06-13 20:02:00,78.279,78.28,78.276,78.277,50850000.0
2008-06-13 20:03:00,78.277,78.3,78.265,78.265,41840000.0
2008-06-13 20:04:00,78.276,78.276,78.245,78.256,42950000.0
2008-06-13 20:05:00,78.25,78.27,78.246,78.266,49120000.0
2008-06-13 20:06:00,78.266,78.27,78.249,78.25,96510000.0
2008-06-13 20:07:00,78.243,78.271,78.242,78.242,73360000.0
2008-06-13 20:08:00,78.248,78.25,78.246,78.247,104550000.0
2008-06-13 20:09:00,78.264,78.264,78.246,78.255,72450000.0
2008-06-13 20:10:00,78.248,78.272,78.225,78.225,106690000.0
2008-06-13 20:11:00,78.25,78.282,78.222,78.226,99150000.0
2008-06-13 20:12:00,78.263,78.266,78.237,78.259,14460000.0
2008-06-13 20:13:00,78.251,78.273,78.251,78.258,138320000.0
2008-06-13 20:14:00,78.236,78.267,78.236,78.253,13990000.0
2008-06-13 20:15:00,78.277,78.293,78.249,78.27,80740000.0
2008-06-13 20:16:00,78.282,78.302,78.273,78.286,118090000.0
2008-06-13 20:17:00,78.277,78.287,78.259,78.269,111320000.0
2008-06-13 20:18:00,78.279,78.284,78.244,78.27,70840000.0
2008-06-13 20:19:00,78.29,78.312,78.288,78.289,108650000.0
2008-06-13 20:20:00,78.279,78.303,78.279,78.293,130290000.0
2008-06-13 20:21:00,78.3,78.306,78.279,78.279,100110000.0
2008-06-13 20:22:00,78.28,78.298,78.279,78.298,104180000.0
2008-06-13 20:23:00,78.276,78.31,78.276,78.295,79940000.0
2008-06-13 20:24:00,78.309,78.309,78.29,78.295,35810000.0
2008-06-13 20:25:00,78.286,78.311,78.282,78.311,42400000.0
2008-06-13 20:26:00,78.288,78.301,78.282,78.286,94440000.0
2008-06-13 20:27:00,78.311,78.312,78.303,78.307,106170000.0
2008-06-13 20:28:00,78.324,78.335,78.299,78.335,86600000.0
2008-06-13 20:29:00,78.293,78.301,78.274,78.301,113290000.0
2008-06-13 20:30:00,78.301,78.303,78.289,78.289,108130000.0
2008-06-13 20:31:00,78.288,78.351,78.288,78.351,89890000.0
2008-06-13 20:32:00,78.329,78.345,78.32,78.337,91710000.0
2008-06-13 20:33:00,78.346,78.346,78.321,78.326,7520000.0
2008-06-13 20:34:00,78.306,78.306,78.289,78.297,56030000.0
2008-06-13 20:36:00,78.324,78.324,78.317,78.321,93590000.0
2008-06-13 20:37:00,78.305,78.305,78.286,78.305,55650000.0
2008-06-13 20:38:00,78.294,78.317,78.294,78.313,99840000.0
2008-06-13 20:39:00,78.31,78.32,78.299,78.311,13150000.0
2008-06-13 20:41:00,78.287,78.312,78.287,78.312,110250000.0
2008-06-13 20:42:00,78.368,78.368,78.31,78.338,80330000.0
2008-06-13 20:43:00,78.344,78.361,78.314,78.344,64170000.0
2008-06-13 20:44:00,78.327,78.339,78.319,78.319,54680000.0
2008-06-13 20:45:00,78.353,78.353,78.323,78.323,82960000.0
2008-06-13 20:46:00,78.309,78.326,78.309,78.326,75200000.0
2008-06-13 20:47:00,78.331,78.331,78.314,78.318,84700000.0
2008-06-13 20:48:00,78.343,78.343,78.324,78.339,53670000.0
2008-06-13 20:49:00,78.321,78.327,78.321,78.325,54900000.0
2008-06-13 20:50:00,78.322,78.349,78.322,78.349,107290000.0
2008-06-13 20:51:00,78.346,78.346,78.33,78.33,90860000.0
2008-06-13 20:52:00,78.318,78.34,78.315,78.322,74340000.0
2008-06-13 20:53:00,78.311,78.318,78.311,78.314,41110000.0
2008-06-13 20:54:00,78.327,78.35,78.312,78.312,49670000.0
2008-06-13 20:55:00,78.318,78.34,78.307,78.307,80220000.0
2008-06-13 20:56:00,78.316,78.326,78.309,78.309,127900000.0
2008-06-13 20:57:00,78.321,78.324,78.317,78.324,9660000.0
2008-06-13 20:58:00,78.297,78.31,78.297,78.31,5630000.0
2008-06-13 20:59:00,78.312,78.338,78.312,78.313,87330000.0
2008-06-13 21:00:00,78.336,78.336,78.3,78.315,95540000.0
2008-06-13 21:01:00,78.313,78.334,78.313,78.334,51430000.0
2008-06-13 21:02:00,78.321,78.338,78.32,78.32,85890000.0
2008-06-13 21:03:00,78.335,78.34,78.334,78.337,57910000.0
2008-06-13 21:04:00,78.335,78.335,78.319,78.319,60270000.0
2008-06-13 21:05:00,78.334,78.334,78.32,78.32,57100000.0
2008-06-13 21:06:00,78.327,78.332,78.316,78.316,85480000.0
2008-06-13 21:07:00,78.298,78.31,78.298,78.306,122580000.0
2008-06-13 21:08:00,78.312,78.312,78.291,78.291,136130000.0
2008-06-13 21:09:00,78.321,78.321,78.291,78.291,85310000.0
2008-06-13 21:12:00,78.301,78.302,78.294,78.296,134100000.0
2008-06-13 21:13:00,78.269,78.269,78.262,78.262,4690000.0
2008-06-13 21:14:00,78.279,78.28,78.276,78.278,76240000.0
2008-06-13 21:15:00,78.296,78.296,78.284,78.284,10140000.0
2008-06-13 21:16:00,78.278,78.283,78.278,78.281,65750000.0
2008-06-13 21:17:00,78.273,78.303,78.273,78.287,150830000.0
2008-06-13 21:18:00,78.311,78.311,78.28,78.293,195430000.0
2008-06-13 21:19:00,78.291,78.303,78.282,78.298,118560000.0
2008-06-13 21:21:00,78.305,78.305,78.289,78.304,97660000.0
2008-06-13 21:23:00,78.311,78.319,78.303,78.306,87570000.0
2008-06-13 21:24:00,78.324,78.324,78.302,78.32,131320000.0
2008-06-13 21:25:00,78.298,78.313,78.298,78.313,6240000.0
2008-06-13 21:26:00,78.299,78.299,78.284,78.299,114690000.0
2008-06-13 21:27:00,78.316,78.316,78.295,78.302,152700000.0
2008-06-13 21:28:00,78.282,78.301,78.282,78.3,99250000.0
2008-06-13 21:29:00,78.286,78.298,78.286,78.298,98320000.0
2008-06-13 21:30:00,78.324,78.324,78.295,78.307,62620000.0
2008-06-13 21:31:00,78.287,78.288,78.284,78.286,63220000.0
2008-06-13 21:33:00,78.302,78.312,78.292,78.312,79260000.0
2008-06-13 21:34:00,78.303,78.314,78.303,78.308,111930000.0
2008-06-13 21:35:00,78.316,78.317,78.305,78.305,65020000.0
2008-06-13 21:36:00,78.323,78.324,78.312,78.319,97460000.0
2008-06-13 21:38:00,78.31,78.317,78.309,78.317,108350000.0
2008-06-13 21:39:00,78.334,78.334,78.313,78.319,86500000.0
2008-06-13 21:42:00,78.34,78.34,78.335,78.336,126270000.0
2008-06-13 21:45:00,78.357,78.357,78.35,78.351,79260000.0
2008-06-13 21:46:00,78.336,78.336,78.319,78.319,11090000.0
2008-06-13 21:47:00,78.334,78.334,78.307,78.308,118750000.0
2008-06-13 21:48:00,78.35,78.35,78.35,78.35,1690000.0
2008-06-13 21:49:00,78.331,78.331,78.315,78.315,3750000.0
2008-06-13 21:51:00,78.336,78.344,78.326,78.34,115030000.0
2008-06-13 21:52:00,78.334,78.339,78.334,78.337,43730000.0
2008-06-13 21:53:00,78.318,78.319,78.316,78.318,105060000.0
2008-06-13 21:54:00,78.348,78.349,78.346,78.347,68150000.0
2008-06-13 21:55:00,78.335,78.34,78.335,78.337,108310000.0
2008-06-13 21:56:00,78.323,78.337,78.323,78.329,100840000.0
2008-06-13 21:57:00,78.34,78.348,78.335,78.337,78330000.0
2008-06-13 21:59:00,78.346,78.347,78.34,78.344,61240000.0
2008-06-13 22:00:00,78.37,78.37,78.344,78.344,123350000.0
2008-06-13 22:01:00,78.345,78.346,78.339,78.342,101440000.0
2008-06-13 22:02:00,78.331,78.344,78.331,78.337,111240000.0
2008-06-13 22:03:00,78.34,78.349,78.339,78.344,129370000.0
2008-06-13 22:04:00,78.336,78.34,78.334,78.334,136450000.0
2008-06-13 22:05:00,78.318,78.333,78.318,78.333,80060000.0
2008-06-13 22:06:00,78.338,78.341,78.337,78.338,122550000.0
2008-06-13 22:08:00,78.346,78.346,78.338,78.341,64240000.0
2008-06-13 22:09:00,78.358,78.358,78.351,78.351,81280000.0
2008-06-13 22:11:00,78.337,78.346,78.336,78.346,72000000.0
2008-06-13 22:12:00,78.358,78.358,78.355,78.355,3000000.0
2008-06-13 22:13:00,78.342,78.348,78.339,78.34,85640000.0
2008-06-13 22:14:00,78.347,78.349,78.338,78.34,57140000.0
2008-06-13 22:15:00,78.354,78.354,78.344,78.344,5440000.0
2008-06-13 22:18:00,78.342,78.342,78.323,78.323,118350000.0
2008-06-13 22:19:00,78.334,78.338,78.321,78.338,111570000.0
2008-06-13 22:21:00,78.356,78.358,78.349,78.349,86110000.0
2008-06-13 22:22:00,78.316,78.32,78.315,78.32,51470000.0
2008-06-13 22:23:00,78.336,78.345,78.324,78.345,90450000.0
2008-06-13 22:24:00,78.354,78.354,78.318,78.318,69760000.0
2008-06-13 22:25:00,78.312,78.313,78.312,78.313,3190000.0
2008-06-13 22:26:00,78.306,78.315,78.305,78.309,100500000.0
2008-06-13 22:27:00,78.325,78.325,78.314,78.318,102490000.0
2008-06-13 22:28:00,78.31,78.317,78.31,78.317,45900000.0
2008-06-13 22:29:00,78.309,78.317,78.309,78.317,52630000.0
2008-06-13 22:30:00,78.346,78.346,78.339,78.34,108840000.0
2008-06-13 22:31:00,78.309,78.317,78.309,78.317,130390000.0
2008-06-13 22:32:00,78.303,78.305,78.29,78.305,94110000.0
2008-06-13 22:33:00,78.313,78.314,78.296,78.305,99010000.0
2008-06-13 22:34:00,78.302,78.314,78.298,78.302,85460000.0
2008-06-13 22:35:00,78.282,78.286,78.277,78.283,103940000.0
2008-06-13 22:36:00,78.314,78.32,78.311,78.319,106000000.0
2008-06-13 22:38:00,78.307,78.307,78.292,78.306,50410000.0
2008-06-13 22:39:00,78.315,78.315,78.294,78.294,36110000.0
2008-06-13 22:40:00,78.299,78.312,78.293,78.307,50610000.0
2008-06-13 22:41:00,78.319,78.319,78.293,78.316,89530000.0
2008-06-13 22:42:00,78.32,78.32,78.307,78.315,9990000.0
2008-06-13 22:43:00,78.298,78.3,78.296,78.299,66740000.0
2008-06-13 22:44:00,78.306,78.307,78.3,78.3,83400000.0
2008-06-13 22:45:00,78.322,78.322,78.302,78.302,54750000.0
2008-06-13 22:47:00,78.291,78.298,78.29,78.298,77630000.0
2008-06-13 22:48:00,78.326,78.326,78.3,78.3,4890000.0
2008-06-13 22:49:00,78.296,78.314,78.291,78.314,14120000.0
2008-06-13 22:50:00,78.335,78.342,78.321,78.335,69440000.0
2008-06-13 22:51:00,78.341,78.389,78.33,78.335,35180000.0
2008-06-13 22:52:00,78.333,78.333,78.294,78.294,72040000.0
2008-06-13 22:53:00,78.301,78.302,78.284,78.289,58490000.0
2008-06-13 22:54:00,78.285,78.288,78.277,78.277,96360000.0
2008-06-13 22:55:00,78.288,78.29,78.287,78.288,35010000.0
2008-06-13 22:56:00,78.279,78.28,78.277,78.277,95330000.0
2008-06-13 22:57:00,78.291,78.336,78.281,78.334,110600000.0
2008-06-13 22:58:00,78.312,78.332,78.312,78.321,98030000.0
2008-06-16 02:00:00,78.533,78.533,78.514,78.525,126600000.0
2008-06-16 02:01:00,78.534,78.537,78.53,78.536,79400000.0
2008-06-16 02:02:00,78.516,78.516,78.488,78.488,104260000.0
2008-06-16 02:03:00,78.476,78.476,78.445,78.452,121680000.0
2008-06-16 02:04:00,78.444,78.456,78.443,78.454,96340000.0
2008-06-16 02:05:00,78.47,78.477,78.47,78.475,99450000.0
2008-06-16 02:06:00,78.482,78.482,78.464,78.469,114910000.0
2008-06-16 02:07:00,78.474,78.479,78.471,78.476,82240000.0
2008-06-16 02:08:00,78.481,78.487,78.465,78.469,102480000.0
2008-06-16 02:09:00,78.493,78.493,78.476,78.48,72390000.0
2008-06-16 02:10:00,78.487,78.494,78.484,78.487,94000000.0
2008-06-16 02:11:00,78.488,78.488,78.48,78.48,42800000.0
2008-06-16 02:12:00,78.502,78.504,78.494,78.494,43480000.0
2008-06-16 02:13:00,78.494,78.494,78.481,78.481,39320000.0
2008-06-16 02:14:00,78.488,78.494,78.484,78.489,44680000.0
2008-06-16 02:15:00,78.458,78.479,78.448,78.471,62010000.0
2008-06-16 02:16:00,78.471,78.477,78.47,78.476,89380000.0
2008-06-16 02:17:00,78.492,78.493,78.485,78.488,57850000.0
2008-06-16 02:18:00,78.519,78.519,78.517,78.519,72710000.0
2008-06-16 02:19:00,78.471,78.487,78.471,78.478,95300000.0
2008-06-16 02:20:00,78.468,78.474,78.462,78.462,99930000.0
2008-06-16 02:21:00,78.476,78.477,78.471,78.472,65010000.0
2008-06-16 02:23:00,78.457,78.46,78.457,78.459,62230000.0
2008-06-16 02:24:00,78.484,78.485,78.472,78.472,72600000.0
2008-06-16 02:25:00,78.479,78.486,78.479,78.485,68880000.0
2008-06-16 02:27:00,78.499,78.5,78.496,78.497,54790000.0
2008-06-16 02:28:00,78.48,78.497,78.48,78.481,80860000.0
2008-06-16 02:30:00,78.505,78.507,78.501,78.503,52440000.0
2008-06-16 02:32:00,78.472,78.476,78.471,78.476,62470000.0
2008-06-16 02:33:00,78.501,78.502,78.474,78.475,64830000.0
2008-06-16 02:34:00,78.472,78.474,78.464,78.471,81590000.0
2008-06-16 02:35:00,78.461,78.466,78.443,78.456,70590000.0
2008-06-16 02:36:00,78.461,78.462,78.453,78.457,102620000.0
2008-06-16 02:38:00,78.443,78.454,78.442,78.454,60380000.0
2008-06-16 02:39:00,78.475,78.477,78.47,78.472,63360000.0
2008-06-16 02:40:00,78.456,78.459,78.449,78.449,75040000.0
2008-06-16 02:41:00,78.452,78.452,78.417,78.427,83480000.0
2008-06-16 02:42:00,78.445,78.445,78.431,78.431,92440000.0
2008-06-16 02:43:00,78.422,78.432,78.422,78.429,89920000.0
2008-06-16 02:44:00,78.423,78.428,78.422,78.428,56660000.0
2008-06-16 02:45:00,78.444,78.444,78.415,78.416,108780000.0
2008-06-16 02:46:00,78.416,78.42,78.415,78.418,125570000.0
2008-06-16 02:47:00,78.405,78.412,78.398,78.408,144130000.0
2008-06-16 02:48:00,78.421,78.424,78.403,78.403,133600000.0
2008-06-16 02:49:00,78.405,78.409,78.4,78.402,101950000.0
2008-06-16 02:50:00,78.408,78.415,78.399,78.402,73950000.0
2008-06-16 02:51:00,78.436,78.44,78.436,78.438,58930000.0
2008-06-16 02:52:00,78.414,78.419,78.41,78.411,112440000.0
2008-06-16 02:53:00,78.399,78.406,78.399,78.406,70350000.0
2008-06-16 02:54:00,78.434,78.434,78.411,78.425,55160000.0
2008-06-16 02:55:00,78.44,78.443,78.43,78.443,35440000.0
2008-06-16 02:56:00,78.463,78.495,78.455,78.493,32540000.0
2008-06-16 02:57:00,78.51,78.511,78.483,78.498,61940000.0
2008-06-16 02:58:00,78.484,78.492,78.48,78.48,24310000.0
2008-06-16 02:59:00,78.483,78.483,78.471,78.476,41570000.0
2008-06-16 03:00:00,78.522,78.522,78.487,78.503,62600000.0
2008-06-16 03:01:00,78.489,78.503,78.486,78.486,92150000.0
2008-06-16 03:02:00,78.484,78.503,78.476,78.48,112040000.0
2008-06-16 03:03:00,78.5,78.5,78.477,78.477,114050000.0
2008-06-16 03:04:00,78.478,78.48,78.476,78.478,59610000.0
2008-06-16 03:05:00,78.489,78.49,78.487,78.487,140450000.0
2008-06-16 03:06:00,78.503,78.514,78.484,78.494,107280000.0
2008-06-16 03:07:00,78.508,78.523,78.505,78.51,56920000.0
2008-06-16 03:08:00,78.504,78.525,78.504,78.525,62740000.0
2008-06-16 03:09:00,78.514,78.521,78.505,78.514,14320000.0
2008-06-16 03:10:00,78.496,78.499,78.473,78.499,44390000.0
2008-06-16 03:11:00,78.474,78.498,78.467,78.474,32730000.0
2008-06-16 03:12:00,78.491,78.499,78.458,78.499,85590000.0
2008-06-16 03:13:00,78.492,78.506,78.489,78.498,120240000.0
2008-06-16 03:14:00,78.498,78.507,78.477,78.484,48670000.0
2008-06-16 03:15:00,78.492,78.493,78.47,78.478,41720000.0
2008-06-16 03:17:00,78.473,78.491,78.467,78.467,73290000.0
2008-06-16 03:18:00,78.483,78.494,78.474,78.487,63920000.0
2008-06-16 03:19:00,78.474,78.476,78.469,78.472,145640000.0
2008-06-16 03:20:00,78.477,78.492,78.466,78.492,85120000.0
2008-06-16 03:21:00,78.501,78.501,78.468,78.468,87280000.0
2008-06-16 03:22:00,78.467,78.471,78.461,78.462,50250000.0
2008-06-16 03:23:00,78.488,78.49,78.47,78.489,43260000.0
2008-06-16 03:24:00,78.517,78.52,78.517,78.519,66120000.0
2008-06-16 03:25:00,78.473,78.487,78.473,78.487,50430000.0
2008-06-16 03:26:00,78.492,78.492,78.475,78.477,34150000.0
2008-06-16 03:27:00,78.496,78.497,78.487,78.487,75180000.0
2008-06-16 03:28:00,78.491,78.495,78.48,78.482,73720000.0
2008-06-16 03:29:00,78.47,78.498,78.464,78.489,47550000.0
2008-06-16 03:30:00,78.481,78.494,78.462,78.494,77370000.0
2008-06-16 03:31:00,78.468,78.494,78.468,78.481,28830000.0
2008-06-16 03:32:00,78.472,78.474,78.464,78.464,81080000.0
2008-06-16 03:33:00,78.491,78.491,78.464,78.465,72190000.0
2008-06-16 03:34:00,78.467,78.473,78.459,78.464,60980000.0
2008-06-16 03:35:00,78.474,78.481,78.457,78.467,46930000.0
2008-06-16 03:36:00,78.48,78.48,78.465,78.466,116360000.0
2008-06-16 03:37:00,78.465,78.471,78.454,78.464,92900000.0
2008-06-16 03:38:00,78.454,78.472,78.454,78.468,75440000.0
2008-06-16 03:39:00,78.472,78.472,78.446,78.446,55340000.0
2008-06-16 03:40:00,78.458,78.463,78.444,78.457,59440000.0
2008-06-16 03:41:00,78.469,78.469,78.444,78.444,21700000.0
2008-06-16 03:42:00,78.471,78.473,78.445,78.445,77690000.0
2008-06-16 03:43:00,78.445,78.447,78.438,78.438,88920000.0
2008-06-16 03:44:00,78.453,78.465,78.453,78.459,91840000.0
2008-06-16 03:45:00,78.476,78.476,78.456,78.462,73050000.0
2008-06-16 03:46:00,78.455,78.462,78.451,78.46,83230000.0
2008-06-16 03:47:00,78.467,78.477,78.451,78.454,127790000.0
2008-06-16 03:48:00,78.494,78.498,78.449,78.476,83410000.0
2008-06-16 03:49:00,78.453,78.464,78.453,78.459,93220000.0
2008-06-16 03:50:00,78.473,78.482,78.458,78.458,75530000.0
2008-06-16 03:51:00,78.5,78.502,78.489,78.492,78690000.0
2008-06-16 03:52:00,78.485,78.492,78.463,78.472,65000000.0
2008-06-16 03:53:00,78.486,78.487,78.482,78.484,72360000.0
2008-06-16 03:54:00,78.528,78.529,78.471,78.472,91220000.0
2008-06-16 03:55:00,78.469,78.469,78.448,78.449,64610000.0
2008-06-16 03:56:00,78.451,78.479,78.451,78.458,91810000.0
2008-06-16 03:57:00,78.49,78.497,78.479,78.497,55830000.0
2008-06-16 03:58:00,78.468,78.477,78.468,78.474,78980000.0
2008-06-16 03:59:00,78.491,78.51,78.479,78.49,87580000.0
2008-06-16 04:00:00,78.487,78.503,78.474,78.496,73620000.0
2008-06-16 04:01:00,78.501,78.524,78.501,78.503,94150000.0
2008-06-16 04:02:00,78.505,78.508,78.5,78.508,79140000.0
2008-06-16 04:03:00,78.567,78.567,78.499,78.51,98430000.0
2008-06-16 04:04:00,78.485,78.509,78.485,78.494,126080000.0
2008-06-16 04:05:00,78.497,78.497,78.488,78.495,78170000.0
2008-06-16 04:06:00,78.517,78.524,78.513,78.523,78780000.0
2008-06-16 04:07:00,78.499,78.499,78.495,78.496,69280000.0
2008-06-16 04:08:00,78.489,78.509,78.484,78.509,112610000.0
2008-06-16 04:09:00,78.5,78.501,78.48,78.48,52310000.0
2008-06-16 04:10:00,78.486,78.5,78.484,78.497,60140000.0
2008-06-16 04:11:00,78.494,78.512,78.494,78.499,61010000.0
2008-06-16 04:12:00,78.51,78.511,78.487,78.497,88150000.0
2008-06-16 04:13:00,78.494,78.507,78.482,78.507,91950000.0
2008-06-16 04:15:00,78.535,78.547,78.503,78.531,36250000.0
2008-06-16 04:16:00,78.5,78.515,78.493,78.501,39000000.0
2008-06-16 04:17:00,78.517,78.527,78.505,78.517,86190000.0
2008-06-16 04:18:00,78.539,78.539,78.504,78.504,110080000.0
2008-06-16 04:19:00,78.508,78.508,78.507,78.508,38380000.0
2008-06-16 04:20:00,78.518,78.518,78.504,78.517,49060000.0
2008-06-16 04:21:00,78.518,78.526,78.506,78.521,100140000.0
2008-06-16 04:22:00,78.512,78.512,78.483,78.496,36450000.0
2008-06-16 04:23:00,78.516,78.519,78.501,78.503,19950000.0
2008-06-16 04:24:00,78.516,78.524,78.494,78.494,38790000.0
2008-06-16 04:25:00,78.494,78.496,78.489,78.496,45370000.0
2008-06-16 04:26:00,78.506,78.52,78.496,78.512,64750000.0
2008-06-16 04:27:00,78.522,78.522,78.503,78.512,84820000.0
2008-06-16 04:28:00,78.5,78.511,78.493,78.505,56700000.0
2008-06-16 04:29:00,78.498,78.502,78.489,78.502,50360000.0
2008-06-16 04:30:00,78.512,78.512,78.486,78.507,40490000.0
2008-06-16 04:31:00,78.507,78.521,78.507,78.515,64640000.0
2008-06-16 04:32:00,78.534,78.541,78.508,78.541,29970000.0
2008-06-16 04:33:00,78.544,78.553,78.525,78.536,84520000.0
2008-06-16 04:34:00,78.522,78.542,78.522,78.537,31610000.0
2008-06-16 04:35:00,78.547,78.57,78.544,78.547,12960000.0
2008-06-16 04:36:00,78.554,78.567,78.546,78.556,43440000.0
2008-06-16 04:37:00,78.581,78.583,78.562,78.573,39290000.0
2008-06-16 04:38:00,78.587,78.588,78.586,78.587,44420000.0
2008-06-16 04:39:00,78.589,78.62,78.577,78.618,46670000.0
2008-06-16 04:40:00,78.642,78.654,78.624,78.63,48270000.0
2008-06-16 04:41:00,78.622,78.657,78.622,78.643,153940000.0
2008-06-16 04:42:00,78.67,78.671,78.625,78.655,105410000.0
2008-06-16 04:43:00,78.652,78.66,78.631,78.642,79860000.0
2008-06-16 04:44:00,78.658,78.668,78.658,78.662,87450000.0
2008-06-16 04:45:00,78.656,78.657,78.625,78.634,57220000.0
2008-06-16 04:46:00,78.62,78.626,78.62,78.62,61320000.0
2008-06-16 04:47:00,78.641,78.646,78.64,78.646,45070000.0
2008-06-16 04:48:00,78.654,78.654,78.64,78.64,53470000.0
2008-06-16 04:49:00,78.63,78.642,78.625,78.626,110140000.0
2008-06-16 04:50:00,78.619,78.641,78.616,78.616,58500000.0
2008-06-16 04:51:00,78.632,78.632,78.612,78.612,50760000.0
2008-06-16 04:52:00,78.618,78.621,78.617,78.619,52240000.0
2008-06-16 04:53:00,78.629,78.629,78.627,78.629,13800000.0
2008-06-16 04:54:00,78.637,78.65,78.629,78.632,33820000.0
2008-06-16 04:55:00,78.617,78.62,78.617,78.617,42120000.0
2008-06-16 04:56:00,78.627,78.632,78.622,78.632,32400000.0
2008-06-16 04:57:00,78.631,78.631,78.611,78.62,92170000.0
2008-06-16 04:58:00,78.604,78.614,78.602,78.613,79240000.0
2008-06-16 04:59:00,78.616,78.63,78.609,78.609,102830000.0
2008-06-16 05:00:00,78.637,78.638,78.612,78.638,64810000.0
2008-06-16 05:01:00,78.616,78.632,78.616,78.624,95850000.0
2008-06-16 05:02:00,78.6,78.615,78.6,78.612,107330000.0
2008-06-16 05:03:00,78.627,78.63,78.627,78.629,96820000.0
2008-06-16 05:04:00,78.606,78.607,78.6,78.607,31580000.0
2008-06-16 05:05:00,78.597,78.601,78.593,78.597,98260000.0
2008-06-16 05:06:00,78.614,78.616,78.606,78.606,67620000.0
2008-06-16 05:07:00,78.607,78.624,78.605,78.612,81010000.0
2008-06-16 05:08:00,78.609,78.617,78.607,78.614,42180000.0
2008-06-16 05:09:00,78.627,78.63,78.625,78.626,64300000.0
2008-06-16 05:12:00,78.629,78.63,78.625,78.629,77160000.0
2008-06-16 05:14:00,78.607,78.63,78.59,78.601,60040000.0
2008-06-16 05:15:00,78.631,78.631,78.601,78.603,74430000.0
2008-06-16 05:16:00,78.596,78.612,78.596,78.612,63770000.0
2008-06-16 05:18:00,78.611,78.612,78.585,78.585,85670000.0
2008-06-16 05:19:00,78.598,78.605,78.584,78.59,52640000.0
2008-06-16 05:20:00,78.589,78.608,78.584,78.591,39260000.0
2008-06-16 05:21:00,78.594,78.607,78.578,78.601,50240000.0
2008-06-16 05:22:00,78.605,78.612,78.586,78.586,75270000.0
2008-06-16 05:23:00,78.585,78.586,78.574,78.574,99660000.0
2008-06-16 05:24:00,78.595,78.603,78.58,78.603,100800000.0
2008-06-16 05:25:00,78.602,78.627,78.602,78.611,86870000.0
2008-06-16 05:26:00,78.618,78.62,78.615,78.618,98340000.0
2008-06-16 05:27:00,78.629,78.63,78.627,78.629,88580000.0
2008-06-16 05:28:00,78.611,78.629,78.605,78.629,125320000.0
2008-06-16 05:29:00,78.62,78.64,78.617,78.634,111160000.0
2008-06-16 05:30:00,78.652,78.652,78.625,78.625,51550000.0
2008-06-16 05:31:00,78.632,78.636,78.631,78.631,45480000.0
2008-06-16 05:32:00,78.643,78.664,78.636,78.664,103820000.0
2008-06-16 05:33:00,78.669,78.669,78.662,78.665,93910000.0
2008-06-16 05:35:00,78.644,78.659,78.634,78.646,65530000.0
2008-06-16 05:36:00,78.652,78.652,78.626,78.65,97930000.0
2008-06-16 05:37:00,78.67,78.67,78.665,78.667,60010000.0
2008-06-16 05:38:00,78.657,78.66,78.646,78.647,92660000.0
2008-06-16 05:39:00,78.648,78.65,78.629,78.631,85810000.0
2008-06-16 05:40:00,78.627,78.627,78.611,78.612,106340000.0
2008-06-16 05:41:00,78.616,78.616,78.61,78.611,120860000.0
2008-06-16 05:42:00,78.66,78.662,78.63,78.631,76660000.0
2008-06-16 05:43:00,78.625,78.63,78.625,78.629,74050000.0
2008-06-16 05:45:00,78.659,78.659,78.63,78.63,60590000.0
2008-06-16 05:46:00,78.63,78.63,78.627,78.629,82120000.0
2008-06-16 05:48:00,78.648,78.648,78.625,78.629,71410000.0
2008-06-16 05:49:00,78.619,78.655,78.619,78.655,105190000.0
2008-06-16 05:50:00,78.65,78.661,78.642,78.661,76340000.0
2008-06-16 05:51:00,78.681,78.681,78.643,78.672,64900000.0
2008-06-16 05:53:00,78.657,78.673,78.647,78.66,116090000.0
2008-06-16 05:54:00,78.65,78.669,78.621,78.642,70380000.0
2008-06-16 05:55:00,78.608,78.622,78.608,78.614,142480000.0
2008-06-16 05:56:00,78.622,78.642,78.604,78.637,129560000.0
2008-06-16 05:57:00,78.637,78.637,78.607,78.611,114260000.0
2008-06-16 05:58:00,78.606,78.639,78.606,78.622,102720000.0
2008-06-16 05:59:00,78.617,78.638,78.615,78.62,126460000.0
2008-06-16 06:00:00,78.64,78.64,78.624,78.624,60370000.0
2008-06-16 06:01:00,78.625,78.626,78.618,78.619,64440000.0
2008-06-16 06:02:00,78.622,78.623,78.611,78.612,80050000.0
2008-06-16 06:03:00,78.657,78.664,78.638,78.656,98830000.0
2008-06-16 06:04:00,78.652,78.665,78.643,78.66,104740000.0
2008-06-16 06:05:00,78.636,78.668,78.636,78.652,69070000.0
2008-06-16 06:06:00,78.665,78.667,78.643,78.663,98810000.0
2008-06-16 06:07:00,78.657,78.664,78.644,78.644,42050000.0
2008-06-16 06:08:00,78.646,78.668,78.644,78.654,117080000.0
2008-06-16 06:09:00,78.698,78.7,78.695,78.698,93940000.0
2008-06-16 06:12:00,78.665,78.671,78.625,78.666,117010000.0
2008-06-16 06:13:00,78.641,78.657,78.641,78.657,12210000.0
2008-06-16 06:14:00,78.646,78.654,78.631,78.653,73760000.0
2008-06-16 06:15:00,78.701,78.704,78.646,78.646,103040000.0
2008-06-16 06:16:00,78.633,78.652,78.631,78.648,100040000.0
2008-06-16 06:17:00,78.638,78.655,78.63,78.639,123250000.0
2008-06-16 06:18:00,78.654,78.67,78.649,78.669,72070000.0
2008-06-16 06:19:00,78.649,78.673,78.649,78.659,88550000.0
2008-06-16 06:20:00,78.647,78.656,78.64,78.64,86850000.0
2008-06-16 06:21:00,78.656,78.656,78.649,78.65,117090000.0
2008-06-16 06:22:00,78.645,78.653,78.637,78.649,83710000.0
2008-06-16 06:23:00,78.626,78.638,78.626,78.638,109270000.0
2008-06-16 06:24:00,78.633,78.636,78.624,78.633,66970000.0
2008-06-16 06:25:00,78.619,78.646,78.613,78.616,114960000.0
2008-06-16 06:26:00,78.61,78.636,78.61,78.622,78670000.0
2008-06-16 06:27:00,78.647,78.656,78.62,78.649,119740000.0
2008-06-16 06:28:00,78.644,78.656,78.633,78.633,66770000.0
2008-06-16 06:29:00,78.65,78.65,78.617,78.617,57210000.0
2008-06-16 06:30:00,78.633,78.633,78.617,78.62,101750000.0
2008-06-16 06:31:00,78.623,78.646,78.622,78.625,103290000.0
2008-06-16 06:32:00,78.634,78.664,78.634,78.643,146480000.0
2008-06-16 06:33:00,78.655,78.655,78.63,78.649,103060000.0
2008-06-16 06:35:00,78.656,78.656,78.611,78.611,142380000.0
2008-06-16 06:36:00,78.634,78.651,78.622,78.64,91230000.0
2008-06-16 06:37:00,78.623,78.632,78.62,78.623,118840000.0
2008-06-16 06:38:00,78.634,78.638,78.589,78.592,104580000.0
2008-06-16 06:39:00,78.615,78.615,78.561,78.574,93780000.0
2008-06-16 06:40:00,78.589,78.594,78.573,78.594,118450000.0
2008-06-16 06:41:00,78.586,78.593,78.569,78.593,206200000.0
2008-06-16 06:42:00,78.582,78.588,78.559,78.578,161070000.0
2008-06-16 06:43:00,78.583,78.589,78.569,78.585,67240000.0
2008-06-16 06:45:00,78.606,78.609,78.6,78.602,73210000.0
2008-06-16 06:47:00,78.556,78.587,78.556,78.583,117130000.0
2008-06-16 06:48:00,78.585,78.587,78.543,78.543,116760000.0
2008-06-16 06:49:00,78.554,78.578,78.546,78.578,87320000.0
2008-06-16 06:50:00,78.554,78.577,78.546,78.577,84950000.0
2008-06-16 06:51:00,78.579,78.583,78.548,78.578,151990000.0
2008-06-16 06:52:00,78.588,78.591,78.569,78.569,114310000.0
2008-06-16 06:53:00,78.578,78.612,78.578,78.596,92450000.0
2008-06-16 06:54:00,78.594,78.598,78.574,78.585,57190000.0
2008-06-16 06:55:00,78.599,78.599,78.575,78.581,67380000.0
2008-06-16 06:56:00,78.607,78.61,78.604,78.606,57700000.0
2008-06-16 06:57:00,78.604,78.604,78.582,78.582,85630000.0
2008-06-16 06:58:00,78.595,78.611,78.593,78.593,56470000.0
2008-06-16 06:59:00,78.603,78.631,78.603,78.621,98900000.0
2008-06-16 07:00:00,78.636,78.643,78.616,78.624,85710000.0
2008-06-16 07:03:00,78.613,78.631,78.604,78.609,126260000.0
2008-06-16 07:04:00,78.64,78.64,78.603,78.63,73900000.0
2008-06-16 07:05:00,78.61,78.631,78.598,78.598,52000000.0
2008-06-16 07:06:00,78.634,78.635,78.623,78.627,46690000.0
2008-06-16 07:07:00,78.625,78.634,78.625,78.633,72360000.0
2008-06-16 07:08:00,78.604,78.623,78.604,78.623,84190000.0
2008-06-16 07:09:00,78.634,78.635,78.613,78.613,115880000.0
2008-06-16 07:10:00,78.598,78.606,78.598,78.606,55210000.0
2008-06-16 07:11:00,78.625,78.625,78.603,78.617,52750000.0
2008-06-16 07:12:00,78.615,78.623,78.614,78.616,85510000.0
2008-06-16 07:13:00,78.623,78.623,78.592,78.592,71680000.0
2008-06-16 07:14:00,78.609,78.61,78.591,78.599,79470000.0
2008-06-16 07:15:00,78.617,78.618,78.591,78.596,63410000.0
2008-06-16 07:16:00,78.624,78.627,78.607,78.627,60410000.0
2008-06-16 07:17:00,78.6,78.613,78.6,78.601,87890000.0
2008-06-16 07:18:00,78.608,78.609,78.605,78.605,110660000.0
2008-06-16 07:19:00,78.608,78.627,78.602,78.623,100390000.0
2008-06-16 07:21:00,78.619,78.624,78.599,78.623,106440000.0
2008-06-16 07:22:00,78.628,78.628,78.605,78.61,51110000.0
2008-06-16 07:23:00,78.606,78.618,78.604,78.618,98640000.0
2008-06-16 07:24:00,78.62,78.632,78.6,78.632,101540000.0
2008-06-16 07:25:00,78.631,78.658,78.631,78.657,53760000.0
2008-06-16 07:27:00,78.669,78.671,78.645,78.664,96360000.0
2008-06-16 07:28:00,78.618,78.636,78.61,78.622,96030000.0
2008-06-16 07:29:00,78.628,78.645,78.623,78.626,99350000.0
2008-06-16 07:30:00,78.646,78.647,78.623,78.632,116920000.0
2008-06-16 07:31:00,78.618,78.618,78.614,78.615,85020000.0
2008-06-16 07:32:00,78.62,78.623,78.612,78.613,97970000.0
2008-06-16 07:33:00,78.654,78.654,78.623,78.636,96230000.0
2008-06-16 07:34:00,78.635,78.638,78.624,78.624,44510000.0
2008-06-16 07:35:00,78.64,78.661,78.633,78.659,37730000.0
2008-06-16 07:36:00,78.649,78.653,78.632,78.649,84120000.0
2008-06-16 07:37:00,78.644,78.644,78.614,78.614,112920000.0
2008-06-16 07:38:00,78.616,78.631,78.612,78.631,94150000.0
2008-06-16 07:39:00,78.633,78.633,78.598,78.616,137130000.0
2008-06-16 07:40:00,78.604,78.639,78.604,78.613,121270000.0
2008-06-16 07:41:00,78.61,78.634,78.61,78.619,73290000.0
2008-06-16 07:42:00,78.635,78.641,78.626,78.634,105400000.0
2008-06-16 07:43:00,78.613,78.633,78.604,78.608,128500000.0
2008-06-16 07:44:00,78.622,78.643,78.613,78.634,71560000.0
2008-06-16 07:45:00,78.636,78.642,78.625,78.625,9580000.0
2008-06-16 07:46:00,78.63,78.643,78.624,78.636,117700000.0
2008-06-16 07:47:00,78.638,78.638,78.626,78.628,7380000.0
2008-06-16 07:48:00,78.637,78.637,78.607,78.617,103050000.0
2008-06-16 07:49:00,78.625,78.644,78.625,78.635,109120000.0
2008-06-16 07:50:00,78.633,78.642,78.629,78.641,74630000.0
2008-06-16 07:51:00,78.645,78.654,78.631,78.645,107760000.0
2008-06-16 07:52:00,78.64,78.652,78.631,78.652,74510000.0
2008-06-16 07:53:00,78.634,78.648,78.633,78.642,87240000.0
2008-06-16 07:54:00,78.658,78.658,78.638,78.655,41090000.0
2008-06-16 07:55:00,78.636,78.668,78.632,78.662,39300000.0
2008-06-16 07:56:00,78.665,78.685,78.665,78.679,39580000.0
2008-06-16 07:57:00,78.657,78.664,78.641,78.651,42970000.0
2008-06-16 07:58:00,78.661,78.661,78.636,78.65,60450000.0
2008-06-16 07:59:00,78.643,78.668,78.637,78.651,84710000.0
2008-06-16 08:00:00,78.686,78.686,78.653,78.658,11660000.0
2008-06-16 08:01:00,78.651,78.662,78.644,78.649,76580000.0
2008-06-16 08:02:00,78.644,78.662,78.642,78.659,9620000.0
2008-06-16 08:03:00,78.663,78.663,78.646,78.652,4880000.0
2008-06-16 08:04:00,78.652,78.67,78.649,78.65,75140000.0
2008-06-16 08:05:00,78.653,78.661,78.631,78.66,49470000.0
2008-06-16 08:06:00,78.664,78.664,78.646,78.659,78350000.0
2008-06-16 08:07:00,78.649,78.662,78.644,78.648,81090000.0
2008-06-16 08:08:00,78.658,78.674,78.647,78.658,76140000.0
2008-06-16 08:09:00,78.666,78.669,78.647,78.665,66680000.0
2008-06-16 08:10:00,78.662,78.67,78.643,78.651,70830000.0
2008-06-16 08:11:00,78.658,78.672,78.653,78.659,95710000.0
2008-06-16 08:12:00,78.68,78.688,78.661,78.681,59050000.0
2008-06-16 08:13:00,78.667,78.687,78.658,78.668,56080000.0
2008-06-16 08:14:00,78.682,78.689,78.655,78.678,58960000.0
2008-06-16 08:15:00,78.699,78.699,78.668,78.677,80090000.0
2008-06-16 08:16:00,78.665,78.688,78.66,78.66,77600000.0
2008-06-16 08:17:00,78.663,78.676,78.649,78.657,109990000.0
2008-06-16 08:18:00,78.687,78.704,78.662,78.704,91910000.0
2008-06-16 08:19:00,78.675,78.702,78.673,78.683,131190000.0
2008-06-16 08:20:00,78.694,78.696,78.677,78.678,48200000.0
2008-06-16 08:21:00,78.715,78.715,78.663,78.692,61190000.0
2008-06-16 08:22:00,78.672,78.688,78.672,78.677,59320000.0
2008-06-16 08:23:00,78.68,78.691,78.671,78.671,69340000.0
2008-06-16 08:24:00,78.695,78.715,78.68,78.696,63820000.0
2008-06-16 08:25:00,78.698,78.698,78.686,78.686,6230000.0
2008-06-16 08:26:00,78.688,78.694,78.684,78.693,93320000.0
2008-06-16 08:27:00,78.708,78.721,78.683,78.721,64800000.0
2008-06-16 08:28:00,78.692,78.707,78.666,78.695,111830000.0
2008-06-16 08:29:00,78.691,78.704,78.655,78.664,124770000.0
2008-06-16 08:30:00,78.673,78.68,78.657,78.68,9770000.0
2008-06-16 08:31:00,78.674,78.682,78.655,78.682,128690000.0
2008-06-16 08:32:00,78.674,78.704,78.664,78.677,102430000.0
2008-06-16 08:33:00,78.691,78.691,78.661,78.683,76720000.0
2008-06-16 08:34:00,78.695,78.712,78.686,78.703,59350000.0
2008-06-16 08:35:00,78.678,78.709,78.672,78.688,122940000.0
2008-06-16 08:36:00,78.695,78.711,78.686,78.686,69380000.0
2008-06-16 08:37:00,78.684,78.707,78.657,78.688,50030000.0
2008-06-16 08:38:00,78.68,78.681,78.645,78.674,36370000.0
2008-06-16 08:39:00,78.67,78.674,78.655,78.655,10760000.0
2008-06-16 08:40:00,78.668,78.688,78.649,78.649,51720000.0
2008-06-16 08:41:00,78.65,78.672,78.636,78.672,9960000.0
2008-06-16 08:42:00,78.68,78.699,78.662,78.682,41880000.0
2008-06-16 08:43:00,78.712,78.712,78.682,78.704,64450000.0
2008-06-16 08:44:00,78.715,78.729,78.699,78.725,90020000.0
2008-06-16 08:45:00,78.723,78.746,78.705,78.746,112080000.0
2008-06-16 08:46:00,78.719,78.741,78.708,78.708,105500000.0
2008-06-16 08:47:00,78.725,78.747,78.714,78.722,54080000.0
2008-06-16 08:48:00,78.747,78.751,78.726,78.737,142320000.0
2008-06-16 08:49:00,78.742,78.742,78.723,78.73,112460000.0
2008-06-16 08:50:00,78.747,78.762,78.74,78.742,53500000.0
2008-06-16 08:51:00,78.765,78.765,78.734,78.751,69640000.0
2008-06-16 08:52:00,78.747,78.773,78.747,78.767,10720000.0
2008-06-16 08:53:00,78.752,78.783,78.747,78.763,47500000.0
2008-06-16 08:54:00,78.787,78.787,78.747,78.753,30390000.0
2008-06-16 08:55:00,78.78,78.78,78.766,78.772,75750000.0
2008-06-16 08:56:00,78.779,78.779,78.746,78.754,129580000.0
2008-06-16 08:57:00,78.768,78.768,78.713,78.727,55610000.0
2008-06-16 08:58:00,78.74,78.74,78.702,78.702,51930000.0
2008-06-16 08:59:00,78.719,78.738,78.7,78.738,29350000.0
2008-06-16 09:00:00,78.755,78.755,78.717,78.739,81500000.0
2008-06-16 09:01:00,78.747,78.772,78.729,78.76,70710000.0
2008-06-16 09:02:00,78.75,78.757,78.736,78.739,147250000.0
2008-06-16 09:03:00,78.754,78.754,78.71,78.753,97500000.0
2008-06-16 09:04:00,78.742,78.75,78.727,78.739,87370000.0
2008-06-16 09:05:00,78.711,78.726,78.705,78.711,48540000.0
2008-06-16 09:06:00,78.737,78.737,78.698,78.736,41520000.0
2008-06-16 09:07:00,78.716,78.733,78.706,78.733,73570000.0
2008-06-16 09:08:00,78.705,78.742,78.705,78.726,52280000.0
2008-06-16 09:09:00,78.741,78.747,78.739,78.739,42130000.0
2008-06-16 09:10:00,78.728,78.732,78.706,78.732,10370000.0
2008-06-16 09:11:00,78.701,78.711,78.701,78.711,6760000.0
2008-06-16 09:12:00,78.763,78.763,78.704,78.72,47490000.0
2008-06-16 09:13:00,78.708,78.735,78.705,78.723,81140000.0
2008-06-16 09:14:00,78.739,78.741,78.712,78.725,32530000.0
2008-06-16 09:15:00,78.741,78.749,78.723,78.748,8870000.0
2008-06-16 09:16:00,78.723,78.731,78.712,78.721,83350000.0
2008-06-16 09:17:00,78.739,78.739,78.724,78.731,65660000.0
2008-06-16 09:18:00,78.719,78.73,78.71,78.714,47240000.0
2008-06-16 09:19:00,78.715,78.727,78.706,78.706,114110000.0
2008-06-16 09:20:00,78.71,78.729,78.705,78.713,98490000.0
2008-06-16 09:21:00,78.744,78.761,78.728,78.74,81550000.0
2008-06-16 09:22:00,78.753,78.769,78.749,78.769,59270000.0
2008-06-16 09:23:00,78.76,78.776,78.754,78.773,55600000.0
2008-06-16 09:24:00,78.769,78.769,78.756,78.756,4360000.0
2008-06-16 09:25:00,78.761,78.773,78.748,78.754,89050000.0
2008-06-16 09:26:00,78.734,78.741,78.714,78.727,93340000.0
2008-06-16 09:27:00,78.731,78.75,78.719,78.725,97180000.0
2008-06-16 09:28:00,78.743,78.751,78.73,78.73,69760000.0
2008-06-16 09:29:00,78.727,78.742,78.716,78.727,89770000.0
2008-06-16 09:30:00,78.74,78.757,78.734,78.75,133870000.0
2008-06-16 09:31:00,78.721,78.724,78.721,78.724,3610000.0
2008-06-16 09:32:00,78.722,78.727,78.722,78.727,91380000.0
2008-06-16 09:33:00,78.74,78.75,78.74,78.745,7340000.0
2008-06-16 09:34:00,78.723,78.73,78.702,78.723,86310000.0
2008-06-16 09:35:00,78.742,78.743,78.718,78.729,76600000.0
2008-06-16 09:36:00,78.725,78.733,78.716,78.716,4740000.0
2008-06-16 09:37:00,78.716,78.722,78.697,78.716,90610000.0
2008-06-16 09:38:00,78.698,78.707,78.684,78.689,67620000.0
2008-06-16 09:39:00,78.708,78.708,78.69,78.698,100930000.0
2008-06-16 09:40:00,78.696,78.711,78.684,78.684,64030000.0
2008-06-16 09:41:00,78.665,78.702,78.665,78.702,10900000.0
2008-06-16 09:42:00,78.706,78.708,78.674,78.686,92230000.0
2008-06-16 09:43:00,78.679,78.697,78.675,78.684,84360000.0
2008-06-16 09:44:00,78.684,78.71,78.681,78.689,102380000.0
2008-06-16 09:45:00,78.71,78.718,78.695,78.705,78590000.0
2008-06-16 09:46:00,78.717,78.735,78.695,78.704,94950000.0
2008-06-16 09:47:00,78.711,78.711,78.675,78.683,126100000.0
2008-06-16 09:48:00,78.695,78.699,78.68,78.693,8650000.0
2008-06-16 09:49:00,78.682,78.694,78.669,78.669,12040000.0
2008-06-16 09:50:00,78.692,78.709,78.686,78.698,72250000.0
2008-06-16 09:51:00,78.709,78.71,78.693,78.697,121240000.0
2008-06-16 09:52:00,78.713,78.728,78.708,78.709,52960000.0
2008-06-16 09:53:00,78.722,78.731,78.705,78.718,62910000.0
2008-06-16 09:54:00,78.723,78.731,78.706,78.706,65610000.0
2008-06-16 09:55:00,78.73,78.747,78.709,78.718,95510000.0
2008-06-16 09:56:00,78.744,78.744,78.698,78.739,103610000.0
2008-06-16 09:57:00,78.739,78.739,78.716,78.726,45050000.0
2008-06-16 09:58:00,78.719,78.733,78.717,78.725,35750000.0
2008-06-16 09:59:00,78.724,78.746,78.724,78.737,38790000.0
2008-06-16 10:00:00,78.747,78.752,78.731,78.731,82360000.0
2008-06-16 10:01:00,78.723,78.757,78.723,78.741,9010000.0
2008-06-16 10:02:00,78.74,78.741,78.736,78.736,8490000.0
2008-06-16 10:03:00,78.75,78.75,78.724,78.731,41220000.0
2008-06-16 10:04:00,78.749,78.759,78.727,78.739,97670000.0
2008-06-16 10:05:00,78.738,78.761,78.733,78.733,34100000.0
2008-06-16 10:06:00,78.745,78.745,78.724,78.724,17670000.0
2008-06-16 10:07:00,78.722,78.735,78.722,78.735,8650000.0
2008-06-16 10:08:00,78.717,78.74,78.714,78.714,45530000.0
2008-06-16 10:09:00,78.736,78.736,78.702,78.729,63900000.0
2008-06-16 10:10:00,78.722,78.734,78.712,78.717,86000000.0
2008-06-16 10:11:00,78.717,78.744,78.717,78.744,51460000.0
2008-06-16 10:12:00,78.734,78.741,78.714,78.737,54540000.0
2008-06-16 10:13:00,78.75,78.759,78.741,78.743,37180000.0
2008-06-16 10:14:00,78.768,78.794,78.748,78.769,68400000.0
2008-06-16 10:15:00,78.768,78.77,78.756,78.768,29860000.0
2008-06-16 10:16:00,78.739,78.746,78.71,78.71,75870000.0
2008-06-16 10:17:00,78.714,78.742,78.714,78.742,29390000.0
2008-06-16 10:18:00,78.745,78.745,78.728,78.745,12400000.0
2008-06-16 10:19:00,78.723,78.744,78.715,78.722,44220000.0
2008-06-16 10:20:00,78.739,78.739,78.717,78.729,35430000.0
2008-06-16 10:21:00,78.739,78.745,78.678,78.7,39720000.0
2008-06-16 10:22:00,78.693,78.714,78.681,78.702,44710000.0
2008-06-16 10:23:00,78.687,78.709,78.685,78.703,47270000.0
2008-06-16 10:24:00,78.706,78.715,78.696,78.7,144650000.0
2008-06-16 10:25:00,78.685,78.691,78.635,78.688,100960000.0
2008-06-16 10:26:00,78.663,78.693,78.66,78.683,79670000.0
2008-06-16 10:27:00,78.695,78.695,78.67,78.672,87720000.0
2008-06-16 10:28:00,78.679,78.689,78.658,78.681,56700000.0
2008-06-16 10:29:00,78.677,78.704,78.674,78.689,58530000.0
2008-06-16 10:30:00,78.701,78.701,78.668,78.668,47500000.0
2008-06-16 10:31:00,78.674,78.688,78.656,78.678,52020000.0
2008-06-16 10:32:00,78.701,78.702,78.681,78.681,106220000.0
2008-06-16 10:33:00,78.693,78.698,78.663,78.698,60810000.0
2008-06-16 10:34:00,78.672,78.693,78.668,78.68,50780000.0
2008-06-16 10:35:00,78.669,78.679,78.652,78.667,44570000.0
2008-06-16 10:36:00,78.686,78.686,78.663,78.675,16620000.0
2008-06-16 10:37:00,78.666,78.694,78.656,78.682,34920000.0
2008-06-16 10:38:00,78.695,78.696,78.669,78.687,41040000.0
2008-06-16 10:39:00,78.71,78.711,78.67,78.688,32230000.0
2008-06-16 10:40:00,78.69,78.71,78.688,78.691,79410000.0
2008-06-16 10:41:00,78.699,78.719,78.686,78.697,79770000.0
2008-06-16 10:42:00,78.686,78.697,78.686,78.69,8260000.0
2008-06-16 10:43:00,78.683,78.698,78.679,78.698,11320000.0
2008-06-16 10:44:00,78.679,78.704,78.679,78.704,11490000.0
2008-06-16 10:45:00,78.7,78.702,78.673,78.682,8310000.0
2008-06-16 10:46:00,78.686,78.703,78.671,78.676,97720000.0
2008-06-16 10:47:00,78.685,78.703,78.67,78.702,31320000.0
2008-06-16 10:48:00,78.71,78.711,78.685,78.711,92290000.0
2008-06-16 10:49:00,78.713,78.713,78.665,78.695,60110000.0
2008-06-16 10:50:00,78.661,78.681,78.658,78.673,76120000.0
2008-06-16 10:51:00,78.696,78.696,78.666,78.693,38350000.0
2008-06-16 10:52:00,78.684,78.702,78.684,78.689,64580000.0
2008-06-16 10:53:00,78.679,78.698,78.672,78.685,78860000.0
2008-06-16 10:54:00,78.686,78.694,78.665,78.688,66930000.0
2008-06-16 10:55:00,78.666,78.669,78.647,78.659,83290000.0
2008-06-16 10:56:00,78.642,78.669,78.641,78.654,90800000.0
2008-06-16 10:57:00,78.674,78.674,78.653,78.674,56270000.0
2008-06-16 10:58:00,78.672,78.687,78.665,78.679,80330000.0
2008-06-16 10:59:00,78.693,78.695,78.664,78.684,67180000.0
2008-06-16 11:00:00,78.694,78.699,78.672,78.689,76290000.0
2008-06-16 11:01:00,78.683,78.699,78.676,78.683,85030000.0
2008-06-16 11:02:00,78.693,78.722,78.69,78.701,53400000.0
2008-06-16 11:03:00,78.709,78.711,78.699,78.711,35830000.0
2008-06-16 11:04:00,78.706,78.712,78.677,78.708,53330000.0
2008-06-16 11:05:00,78.683,78.695,78.655,78.668,85690000.0
2008-06-16 11:06:00,78.679,78.681,78.66,78.666,109390000.0
2008-06-16 11:07:00,78.664,78.696,78.646,78.678,98410000.0
2008-06-16 11:08:00,78.693,78.719,78.683,78.692,88270000.0
2008-06-16 11:09:00,78.704,78.714,78.681,78.699,97870000.0
2008-06-16 11:10:00,78.675,78.701,78.675,78.695,91380000.0
2008-06-16 11:11:00,78.675,78.689,78.675,78.689,123530000.0
2008-06-16 11:12:00,78.688,78.688,78.667,78.67,110370000.0
2008-06-16 11:13:00,78.677,78.698,78.666,78.667,53830000.0
2008-06-16 11:14:00,78.652,78.667,78.651,78.659,50960000.0
2008-06-16 11:15:00,78.691,78.711,78.684,78.706,108790000.0
2008-06-16 11:16:00,78.695,78.695,78.692,78.692,4020000.0
2008-06-16 11:17:00,78.708,78.736,78.706,78.736,8720000.0
2008-06-16 11:18:00,78.745,78.75,78.734,78.738,74820000.0
2008-06-16 11:19:00,78.73,78.752,78.725,78.725,91760000.0
2008-06-16 11:20:00,78.773,78.796,78.761,78.796,8350000.0
2008-06-16 11:21:00,78.816,78.817,78.778,78.817,7560000.0
2008-06-16 11:22:00,78.793,78.82,78.78,78.787,79280000.0
2008-06-16 11:23:00,78.806,78.839,78.79,78.831,104780000.0
2008-06-16 11:24:00,78.836,78.859,78.827,78.845,114640000.0
2008-06-16 11:25:00,78.836,78.84,78.824,78.837,74260000.0
2008-06-16 11:26:00,78.849,78.849,78.816,78.84,68880000.0
2008-06-16 11:27:00,78.822,78.824,78.817,78.817,5450000.0
2008-06-16 11:28:00,78.798,78.821,78.796,78.796,66190000.0
2008-06-16 11:29:00,78.788,78.788,78.783,78.784,9400000.0
2008-06-16 11:30:00,78.799,78.799,78.762,78.772,84320000.0
2008-06-16 11:31:00,78.775,78.775,78.769,78.769,4130000.0
2008-06-16 11:32:00,78.778,78.785,78.778,78.785,9770000.0
2008-06-16 11:33:00,78.787,78.787,78.734,78.734,8830000.0
2008-06-16 11:34:00,78.717,78.763,78.706,78.754,65030000.0
2008-06-16 11:35:00,78.743,78.764,78.737,78.751,81030000.0
2008-06-16 11:36:00,78.759,78.764,78.744,78.744,111800000.0
2008-06-16 11:37:00,78.752,78.767,78.748,78.748,81950000.0
2008-06-16 11:38:00,78.779,78.779,78.774,78.777,4700000.0
2008-06-16 11:39:00,78.792,78.793,78.764,78.775,126140000.0
2008-06-16 11:40:00,78.768,78.774,78.743,78.757,114000000.0
2008-06-16 11:42:00,78.769,78.782,78.753,78.754,131450000.0
2008-06-16 11:43:00,78.755,78.76,78.744,78.744,69510000.0
2008-06-16 11:44:00,78.756,78.763,78.75,78.75,106410000.0
2008-06-16 11:45:00,78.765,78.775,78.752,78.752,125130000.0
2008-06-16 11:46:00,78.759,78.771,78.752,78.752,94260000.0
2008-06-16 11:47:00,78.76,78.765,78.753,78.758,100810000.0
2008-06-16 11:48:00,78.772,78.79,78.764,78.79,104010000.0
2008-06-16 11:49:00,78.768,78.798,78.758,78.759,82940000.0
2008-06-16 11:50:00,78.763,78.771,78.746,78.757,100400000.0
2008-06-16 11:51:00,78.772,78.773,78.742,78.772,72480000.0
2008-06-16 11:52:00,78.768,78.77,78.764,78.769,92700000.0
2008-06-16 11:53:00,78.747,78.769,78.747,78.76,43080000.0
2008-06-16 11:54:00,78.788,78.807,78.777,78.804,42580000.0
2008-06-16 11:55:00,78.813,78.813,78.767,78.776,43190000.0
2008-06-16 11:56:00,78.792,78.792,78.757,78.766,51060000.0
2008-06-16 11:57:00,78.755,78.761,78.75,78.752,60640000.0
2008-06-16 11:58:00,78.743,78.771,78.742,78.771,82410000.0
2008-06-16 12:00:00,78.791,78.791,78.755,78.755,127550000.0
2008-06-16 12:01:00,78.757,78.76,78.756,78.758,74090000.0
2008-06-16 12:02:00,78.777,78.781,78.753,78.76,102990000.0
2008-06-16 12:03:00,78.772,78.779,78.758,78.76,121980000.0
2008-06-16 12:04:00,78.758,78.767,78.752,78.752,99010000.0
2008-06-16 12:05:00,78.768,78.773,78.752,78.752,99190000.0
2008-06-16 12:06:00,78.771,78.781,78.763,78.781,108360000.0
2008-06-16 12:07:00,78.777,78.803,78.769,78.803,78010000.0
2008-06-16 12:08:00,78.798,78.806,78.798,78.806,107520000.0
2008-06-16 12:09:00,78.8,78.8,78.777,78.791,76210000.0
2008-06-16 12:10:00,78.785,78.801,78.779,78.786,99670000.0
2008-06-16 12:11:00,78.791,78.803,78.786,78.799,42560000.0
2008-06-16 12:12:00,78.754,78.783,78.754,78.782,44180000.0
2008-06-16 12:13:00,78.8,78.817,78.791,78.801,44730000.0
2008-06-16 12:14:00,78.819,78.823,78.802,78.813,45480000.0
2008-06-16 12:15:00,78.82,78.82,78.801,78.801,59770000.0
2008-06-16 12:16:00,78.811,78.811,78.783,78.783,92670000.0
2008-06-16 12:17:00,78.797,78.805,78.797,78.799,55980000.0
2008-06-16 12:18:00,78.807,78.807,78.798,78.805,77430000.0
2008-06-16 12:19:00,78.792,78.792,78.774,78.778,91050000.0
2008-06-16 12:20:00,78.788,78.8,78.774,78.774,100100000.0
2008-06-16 12:21:00,78.794,78.794,78.774,78.784,69220000.0
2008-06-16 12:22:00,78.775,78.803,78.775,78.794,46700000.0
2008-06-16 12:23:00,78.788,78.796,78.784,78.795,69290000.0
2008-06-16 12:24:00,78.796,78.798,78.764,78.778,81850000.0
2008-06-16 12:25:00,78.764,78.791,78.764,78.774,72970000.0
2008-06-16 12:26:00,78.784,78.797,78.775,78.793,66230000.0
2008-06-16 12:27:00,78.792,78.795,78.758,78.763,61160000.0
2008-06-16 12:28:00,78.761,78.771,78.743,78.755,103260000.0
2008-06-16 12:29:00,78.756,78.764,78.753,78.764,63710000.0
2008-06-16 12:30:00,78.751,78.753,78.729,78.733,59390000.0
2008-06-16 12:31:00,78.742,78.754,78.74,78.744,54290000.0
2008-06-16 12:32:00,78.727,78.742,78.717,78.717,74440000.0
2008-06-16 12:33:00,78.724,78.738,78.705,78.71,82780000.0
2008-06-16 12:34:00,78.718,78.725,78.704,78.722,107490000.0
2008-06-16 12:35:00,78.708,78.708,78.667,78.687,84570000.0
2008-06-16 12:36:00,78.7,78.727,78.675,78.714,120600000.0
2008-06-16 12:37:00,78.71,78.724,78.697,78.715,55760000.0
2008-06-16 12:38:00,78.731,78.734,78.7,78.7,63210000.0
2008-06-16 12:39:00,78.702,78.713,78.679,78.679,54040000.0
2008-06-16 12:40:00,78.706,78.71,78.688,78.697,68490000.0
2008-06-16 12:41:00,78.712,78.713,78.685,78.693,77190000.0
2008-06-16 12:42:00,78.71,78.727,78.69,78.7,81340000.0
2008-06-16 12:43:00,78.716,78.733,78.716,78.719,95050000.0
2008-06-16 12:44:00,78.713,78.744,78.713,78.714,60650000.0
2008-06-16 12:45:00,78.726,78.726,78.683,78.685,109600000.0
2008-06-16 12:46:00,78.704,78.722,78.697,78.697,124320000.0
2008-06-16 12:47:00,78.707,78.788,78.706,78.758,148070000.0
2008-06-16 12:48:00,78.764,78.783,78.755,78.772,132260000.0
2008-06-16 12:49:00,78.764,78.796,78.761,78.785,102230000.0
2008-06-16 12:50:00,78.775,78.809,78.773,78.79,78440000.0
2008-06-16 12:51:00,78.803,78.803,78.786,78.786,66270000.0
2008-06-16 12:52:00,78.785,78.798,78.769,78.769,108680000.0
2008-06-16 12:53:00,78.773,78.785,78.755,78.775,67740000.0
2008-06-16 12:54:00,78.788,78.804,78.776,78.792,50050000.0
2008-06-16 12:55:00,78.782,78.792,78.765,78.784,36130000.0
2008-06-16 12:56:00,78.777,78.795,78.777,78.786,26350000.0
2008-06-16 12:57:00,78.808,78.81,78.807,78.809,51640000.0
2008-06-16 12:58:00,78.791,78.805,78.769,78.788,25650000.0
2008-06-16 12:59:00,78.778,78.78,78.763,78.763,39960000.0
2008-06-16 13:00:00,78.769,78.78,78.765,78.767,64250000.0
2008-06-16 13:01:00,78.764,78.768,78.76,78.766,86920000.0
2008-06-16 13:02:00,78.757,78.773,78.746,78.76,99910000.0
2008-06-16 13:03:00,78.777,78.779,78.763,78.77,118820000.0
2008-06-16 13:04:00,78.768,78.79,78.768,78.788,57040000.0
2008-06-16 13:05:00,78.765,78.79,78.765,78.789,141710000.0
2008-06-16 13:06:00,78.788,78.797,78.769,78.778,109280000.0
2008-06-16 13:07:00,78.756,78.757,78.752,78.752,55060000.0
2008-06-16 13:08:00,78.77,78.78,78.759,78.78,68430000.0
2008-06-16 13:09:00,78.789,78.797,78.775,78.775,92490000.0
2008-06-16 13:10:00,78.76,78.772,78.737,78.757,42670000.0
2008-06-16 13:11:00,78.737,78.753,78.729,78.729,33740000.0
2008-06-16 13:12:00,78.741,78.741,78.732,78.737,84590000.0
2008-06-16 13:13:00,78.752,78.765,78.752,78.765,116560000.0
2008-06-16 13:14:00,78.757,78.757,78.751,78.752,52500000.0
2008-06-16 13:15:00,78.761,78.765,78.735,78.745,48920000.0
2008-06-16 13:16:00,78.753,78.778,78.748,78.757,28130000.0
2008-06-16 13:17:00,78.753,78.771,78.749,78.749,72710000.0
2008-06-16 13:18:00,78.754,78.754,78.712,78.73,67250000.0
2008-06-16 13:19:00,78.711,78.717,78.71,78.713,141340000.0
2008-06-16 13:20:00,78.722,78.724,78.712,78.724,92780000.0
2008-06-16 13:21:00,78.731,78.731,78.715,78.728,83920000.0
2008-06-16 13:22:00,78.728,78.728,78.708,78.721,59050000.0
2008-06-16 13:23:00,78.711,78.722,78.697,78.722,46240000.0
2008-06-16 13:24:00,78.734,78.734,78.71,78.713,65950000.0
2008-06-16 13:25:00,78.711,78.718,78.71,78.715,61760000.0
2008-06-16 13:26:00,78.704,78.712,78.686,78.693,34600000.0
2008-06-16 13:27:00,78.68,78.681,78.651,78.651,82930000.0
2008-06-16 13:28:00,78.652,78.658,78.627,78.652,73910000.0
2008-06-16 13:29:00,78.664,78.676,78.632,78.674,43210000.0
2008-06-16 13:30:00,78.676,78.695,78.672,78.683,79620000.0
2008-06-16 13:31:00,78.666,78.675,78.663,78.663,33660000.0
2008-06-16 13:32:00,78.652,78.665,78.65,78.664,93590000.0
2008-06-16 13:33:00,78.669,78.674,78.66,78.664,85350000.0
2008-06-16 13:34:00,78.675,78.675,78.64,78.64,64310000.0
2008-06-16 13:35:00,78.646,78.646,78.637,78.637,47680000.0
2008-06-16 13:36:00,78.651,78.651,78.625,78.63,120450000.0
2008-06-16 13:37:00,78.61,78.635,78.579,78.6,86510000.0
2008-06-16 13:38:00,78.595,78.631,78.595,78.602,78650000.0
2008-06-16 13:39:00,78.613,78.618,78.602,78.602,65850000.0
2008-06-16 13:40:00,78.591,78.596,78.59,78.596,60510000.0
2008-06-16 13:41:00,78.595,78.613,78.595,78.613,25290000.0
2008-06-16 13:42:00,78.612,78.614,78.606,78.608,79910000.0
2008-06-16 13:43:00,78.622,78.633,78.621,78.621,91520000.0
2008-06-16 13:44:00,78.629,78.633,78.623,78.625,97340000.0
2008-06-16 13:45:00,78.641,78.641,78.624,78.628,67440000.0
2008-06-16 13:46:00,78.611,78.624,78.611,78.624,93850000.0
2008-06-16 13:47:00,78.633,78.645,78.62,78.641,117020000.0
2008-06-16 13:48:00,78.658,78.658,78.632,78.656,92530000.0
2008-06-16 13:49:00,78.664,78.664,78.646,78.654,90400000.0
2008-06-16 13:50:00,78.663,78.683,78.659,78.673,75420000.0
2008-06-16 13:51:00,78.673,78.674,78.662,78.673,84630000.0
2008-06-16 13:52:00,78.661,78.678,78.653,78.668,70390000.0
2008-06-16 13:53:00,78.671,78.672,78.652,78.66,64530000.0
2008-06-16 13:54:00,78.665,78.668,78.636,78.651,87440000.0
2008-06-16 13:55:00,78.639,78.651,78.639,78.651,64440000.0
2008-06-16 13:56:00,78.649,78.655,78.641,78.655,106390000.0
2008-06-16 13:57:00,78.674,78.674,78.628,78.639,68580000.0
2008-06-16 13:58:00,78.629,78.642,78.623,78.637,85830000.0
2008-06-16 13:59:00,78.641,78.644,78.632,78.635,96570000.0
2008-06-16 14:00:00,78.646,78.648,78.633,78.636,72300000.0
2008-06-16 14:01:00,78.64,78.673,78.64,78.67,101900000.0
2008-06-16 14:02:00,78.648,78.656,78.638,78.653,79030000.0
2008-06-16 14:03:00,78.658,78.658,78.62,78.639,96610000.0
2008-06-16 14:04:00,78.607,78.634,78.607,78.619,124170000.0
2008-06-16 14:05:00,78.608,78.628,78.546,78.546,84380000.0
2008-06-16 14:06:00,78.57,78.57,78.544,78.561,79170000.0
2008-06-16 14:07:00,78.569,78.578,78.554,78.566,65590000.0
2008-06-16 14:08:00,78.576,78.581,78.567,78.567,112360000.0
2008-06-16 14:09:00,78.589,78.59,78.573,78.578,55820000.0
2008-06-16 14:10:00,78.579,78.588,78.557,78.558,61070000.0
2008-06-16 14:11:00,78.566,78.575,78.546,78.547,68620000.0
2008-06-16 14:12:00,78.537,78.54,78.504,78.508,95560000.0
2008-06-16 14:13:00,78.515,78.568,78.515,78.554,99550000.0
2008-06-16 14:14:00,78.552,78.573,78.551,78.554,43840000.0
2008-06-16 14:15:00,78.572,78.572,78.553,78.568,32820000.0
2008-06-16 14:16:00,78.559,78.569,78.558,78.56,38980000.0
2008-06-16 14:17:00,78.565,78.566,78.545,78.566,79050000.0
2008-06-16 14:18:00,78.573,78.636,78.572,78.608,105360000.0
2008-06-16 14:19:00,78.616,78.616,78.584,78.611,39470000.0
2008-06-16 14:20:00,78.598,78.602,78.591,78.6,44250000.0
2008-06-16 14:21:00,78.609,78.617,78.603,78.607,96220000.0
2008-06-16 14:22:00,78.597,78.599,78.585,78.594,40370000.0
2008-06-16 14:23:00,78.587,78.599,78.58,78.589,18110000.0
2008-06-16 14:24:00,78.587,78.587,78.556,78.556,41590000.0
2008-06-16 14:25:00,78.545,78.569,78.545,78.556,48650000.0
2008-06-16 14:26:00,78.57,78.571,78.539,78.56,66370000.0
2008-06-16 14:27:00,78.568,78.58,78.559,78.57,81700000.0
2008-06-16 14:28:00,78.554,78.562,78.542,78.558,56910000.0
2008-06-16 14:29:00,78.562,78.57,78.543,78.568,54320000.0
2008-06-16 14:30:00,78.555,78.555,78.496,78.526,40980000.0
2008-06-16 14:31:00,78.527,78.541,78.51,78.53,65620000.0
2008-06-16 14:32:00,78.536,78.543,78.53,78.536,31410000.0
2008-06-16 14:33:00,78.535,78.54,78.516,78.534,77690000.0
2008-06-16 14:34:00,78.544,78.544,78.509,78.512,26780000.0
2008-06-16 14:35:00,78.52,78.52,78.507,78.507,14880000.0
2008-06-16 14:36:00,78.524,78.527,78.47,78.493,40660000.0
2008-06-16 14:37:00,78.492,78.492,78.454,78.462,35740000.0
2008-06-16 14:38:00,78.474,78.505,78.463,78.489,47070000.0
2008-06-16 14:39:00,78.496,78.504,78.477,78.478,48060000.0
2008-06-16 14:40:00,78.485,78.498,78.454,78.479,49250000.0
2008-06-16 14:41:00,78.486,78.486,78.46,78.462,156060000.0
2008-06-16 14:42:00,78.449,78.483,78.445,78.454,110020000.0
2008-06-16 14:43:00,78.468,78.482,78.461,78.482,75550000.0
2008-06-16 14:44:00,78.488,78.522,78.482,78.502,86910000.0
2008-06-16 14:45:00,78.522,78.522,78.492,78.512,53970000.0
2008-06-16 14:46:00,78.505,78.52,78.505,78.505,58530000.0
2008-06-16 14:47:00,78.522,78.53,78.515,78.527,47080000.0
2008-06-16 14:48:00,78.508,78.523,78.494,78.511,55330000.0
2008-06-16 14:49:00,78.501,78.522,78.501,78.511,117980000.0
2008-06-16 14:50:00,78.517,78.518,78.509,78.516,56470000.0
2008-06-16 14:51:00,78.526,78.529,78.506,78.51,47720000.0
2008-06-16 14:52:00,78.507,78.537,78.499,78.534,47660000.0
2008-06-16 14:53:00,78.543,78.548,78.541,78.543,15850000.0
2008-06-16 14:54:00,78.555,78.57,78.535,78.535,27660000.0
2008-06-16 14:55:00,78.552,78.581,78.54,78.578,40460000.0
2008-06-16 14:56:00,78.557,78.568,78.55,78.568,37000000.0
2008-06-16 14:57:00,78.565,78.57,78.555,78.559,81800000.0
2008-06-16 14:58:00,78.547,78.577,78.547,78.559,74360000.0
2008-06-16 14:59:00,78.545,78.578,78.545,78.553,100320000.0
2008-06-16 15:00:00,78.579,78.613,78.545,78.545,58320000.0
2008-06-16 15:01:00,78.569,78.604,78.561,78.579,98780000.0
2008-06-16 15:02:00,78.553,78.574,78.52,78.546,110860000.0
2008-06-16 15:03:00,78.559,78.577,78.535,78.56,103790000.0
2008-06-16 15:04:00,78.558,78.578,78.54,78.544,32650000.0
2008-06-16 15:05:00,78.53,78.554,78.513,78.513,100170000.0
2008-06-16 15:06:00,78.525,78.537,78.51,78.51,59610000.0
2008-06-16 15:07:00,78.509,78.526,78.504,78.512,74130000.0
2008-06-16 15:08:00,78.524,78.537,78.501,78.53,38650000.0
2008-06-16 15:09:00,78.552,78.567,78.537,78.547,71760000.0
2008-06-16 15:10:00,78.532,78.542,78.523,78.531,79590000.0
2008-06-16 15:11:00,78.552,78.552,78.535,78.542,69430000.0
2008-06-16 15:12:00,78.55,78.551,78.534,78.536,91220000.0
2008-06-16 15:13:00,78.54,78.548,78.512,78.528,88110000.0
2008-06-16 15:14:00,78.529,78.53,78.515,78.515,54800000.0
2008-06-16 15:15:00,78.519,78.532,78.498,78.519,81130000.0
2008-06-16 15:16:00,78.525,78.538,78.516,78.524,69460000.0
2008-06-16 15:17:00,78.536,78.543,78.516,78.543,79060000.0
2008-06-16 15:18:00,78.547,78.554,78.531,78.554,84000000.0
2008-06-16 15:19:00,78.54,78.583,78.528,78.563,50580000.0
2008-06-16 15:20:00,78.565,78.565,78.54,78.54,40160000.0
2008-06-16 15:21:00,78.556,78.585,78.539,78.585,50280000.0
2008-06-16 15:22:00,78.583,78.589,78.557,78.589,79450000.0
2008-06-16 15:23:00,78.578,78.607,78.578,78.587,108150000.0
2008-06-16 15:24:00,78.595,78.605,78.579,78.58,113730000.0
2008-06-16 15:25:00,78.589,78.623,78.587,78.609,85800000.0
2008-06-16 15:26:00,78.633,78.647,78.609,78.647,103130000.0
2008-06-16 15:27:00,78.644,78.668,78.634,78.634,97850000.0
2008-06-16 15:28:00,78.64,78.643,78.627,78.631,122400000.0
2008-06-16 15:29:00,78.64,78.65,78.625,78.637,114830000.0
2008-06-16 15:30:00,78.642,78.642,78.606,78.632,51480000.0
2008-06-16 15:31:00,78.646,78.673,78.637,78.651,46590000.0
2008-06-16 15:32:00,78.664,78.671,78.637,78.661,109990000.0
2008-06-16 15:33:00,78.664,78.668,78.644,78.658,98290000.0
2008-06-16 15:34:00,78.653,78.665,78.636,78.65,87140000.0
2008-06-16 15:35:00,78.66,78.665,78.652,78.653,72750000.0
2008-06-16 15:36:00,78.651,78.656,78.629,78.637,89610000.0
2008-06-16 15:37:00,78.616,78.656,78.616,78.654,52890000.0
2008-06-16 15:38:00,78.64,78.671,78.62,78.649,92080000.0
2008-06-16 15:39:00,78.668,78.679,78.65,78.679,78390000.0
2008-06-16 15:40:00,78.697,78.697,78.667,78.692,101400000.0
2008-06-16 15:41:00,78.691,78.691,78.647,78.652,111360000.0
2008-06-16 15:42:00,78.672,78.695,78.659,78.681,79130000.0
2008-06-16 15:43:00,78.722,78.722,78.686,78.686,71800000.0
2008-06-16 15:44:00,78.695,78.728,78.686,78.688,115940000.0
2008-06-16 15:45:00,78.689,78.71,78.666,78.677,63730000.0
2008-06-16 15:46:00,78.683,78.7,78.68,78.682,82420000.0
2008-06-16 15:47:00,78.677,78.715,78.677,78.681,94420000.0
2008-06-16 15:48:00,78.682,78.682,78.617,78.645,76070000.0
2008-06-16 15:49:00,78.654,78.668,78.624,78.642,104350000.0
2008-06-16 15:50:00,78.664,78.671,78.653,78.67,78700000.0
2008-06-16 15:51:00,78.672,78.675,78.652,78.669,69930000.0
2008-06-16 15:52:00,78.652,78.674,78.652,78.672,81610000.0
2008-06-16 15:53:00,78.655,78.664,78.652,78.659,113940000.0
2008-06-16 15:54:00,78.681,78.681,78.662,78.671,80510000.0
2008-06-16 15:55:00,78.674,78.682,78.671,78.671,124940000.0
2008-06-16 15:56:00,78.67,78.674,78.652,78.662,123540000.0
2008-06-16 15:57:00,78.668,78.685,78.661,78.685,107640000.0
2008-06-16 15:58:00,78.695,78.695,78.659,78.664,92210000.0
2008-06-16 15:59:00,78.68,78.717,78.667,78.713,123780000.0
2008-06-16 16:00:00,78.705,78.72,78.696,78.707,67670000.0
2008-06-16 16:01:00,78.695,78.708,78.681,78.683,57790000.0
2008-06-16 16:02:00,78.655,78.668,78.608,78.608,84820000.0
2008-06-16 16:03:00,78.619,78.646,78.614,78.64,97660000.0
2008-06-16 16:04:00,78.657,78.682,78.657,78.658,106770000.0
2008-06-16 16:05:00,78.668,78.688,78.658,78.674,69970000.0
2008-06-16 16:06:00,78.685,78.717,78.682,78.702,96010000.0
2008-06-16 16:07:00,78.721,78.742,78.721,78.742,44250000.0
2008-06-16 16:08:00,78.725,78.788,78.703,78.776,116680000.0
2008-06-16 16:09:00,78.793,78.801,78.786,78.787,89200000.0
2008-06-16 16:10:00,78.754,78.784,78.716,78.716,79750000.0
2008-06-16 16:11:00,78.73,78.746,78.713,78.727,78330000.0
2008-06-16 16:12:00,78.746,78.764,78.73,78.762,104590000.0
2008-06-16 16:13:00,78.748,78.765,78.748,78.755,9020000.0
2008-06-16 16:14:00,78.747,78.768,78.737,78.745,77780000.0
2008-06-16 16:15:00,78.774,78.787,78.754,78.767,101230000.0
2008-06-16 16:16:00,78.747,78.754,78.732,78.734,94900000.0
2008-06-16 16:17:00,78.747,78.769,78.737,78.757,104530000.0
2008-06-16 16:18:00,78.776,78.781,78.745,78.763,72470000.0
2008-06-16 16:19:00,78.773,78.801,78.759,78.776,85870000.0
2008-06-16 16:20:00,78.766,78.779,78.738,78.767,87950000.0
2008-06-16 16:21:00,78.754,78.764,78.728,78.742,114710000.0
2008-06-16 16:22:00,78.742,78.786,78.734,78.758,82710000.0
2008-06-16 16:23:00,78.765,78.77,78.742,78.742,105500000.0
2008-06-16 16:24:00,78.736,78.736,78.715,78.722,57160000.0
2008-06-16 16:25:00,78.748,78.748,78.717,78.717,104940000.0
2008-06-16 16:26:00,78.719,78.727,78.702,78.702,83000000.0
2008-06-16 16:27:00,78.714,78.736,78.702,78.729,110110000.0
2008-06-16 16:28:00,78.726,78.733,78.694,78.723,60670000.0
2008-06-16 16:29:00,78.727,78.747,78.723,78.723,62470000.0
2008-06-16 16:30:00,78.731,78.745,78.718,78.726,94710000.0
2008-06-16 16:31:00,78.728,78.736,78.716,78.716,99200000.0
2008-06-16 16:32:00,78.72,78.726,78.715,78.716,145960000.0
2008-06-16 16:33:00,78.747,78.747,78.71,78.725,97920000.0
2008-06-16 16:34:00,78.721,78.738,78.717,78.736,137880000.0
2008-06-16 16:35:00,78.717,78.731,78.695,78.706,133550000.0
2008-06-16 16:36:00,78.711,78.744,78.705,78.744,79990000.0
2008-06-16 16:37:00,78.737,78.738,78.711,78.721,98630000.0
2008-06-16 16:38:00,78.71,78.714,78.702,78.704,84730000.0
2008-06-16 16:39:00,78.717,78.727,78.707,78.707,78430000.0
2008-06-16 16:40:00,78.714,78.73,78.711,78.713,106310000.0
2008-06-16 16:41:00,78.717,78.737,78.716,78.724,181440000.0
2008-06-16 16:42:00,78.731,78.741,78.713,78.713,137060000.0
2008-06-16 16:43:00,78.708,78.738,78.708,78.719,58200000.0
2008-06-16 16:44:00,78.715,78.738,78.711,78.727,72490000.0
2008-06-16 16:45:00,78.758,78.758,78.726,78.734,71970000.0
2008-06-16 16:46:00,78.718,78.73,78.706,78.714,114180000.0
2008-06-16 16:47:00,78.705,78.711,78.693,78.7,121270000.0
2008-06-16 16:48:00,78.698,78.707,78.689,78.689,106040000.0
2008-06-16 16:49:00,78.705,78.739,78.696,78.726,98860000.0
2008-06-16 16:50:00,78.719,78.732,78.719,78.732,85980000.0
2008-06-16 16:51:00,78.752,78.757,78.728,78.732,146880000.0
2008-06-16 16:52:00,78.742,78.765,78.735,78.753,114570000.0
2008-06-16 16:53:00,78.728,78.751,78.728,78.751,94640000.0
2008-06-16 16:54:00,78.759,78.763,78.736,78.742,57980000.0
2008-06-16 16:55:00,78.764,78.783,78.753,78.769,70300000.0
2008-06-16 16:56:00,78.767,78.772,78.755,78.756,53210000.0
2008-06-16 16:57:00,78.772,78.784,78.747,78.765,97550000.0
2008-06-16 16:58:00,78.775,78.793,78.766,78.785,49700000.0
2008-06-16 16:59:00,78.789,78.819,78.782,78.782,100960000.0
2008-06-16 17:00:00,78.799,78.821,78.772,78.803,78200000.0
2008-06-16 17:01:00,78.802,78.821,78.788,78.819,120380000.0
2008-06-16 17:02:00,78.819,78.837,78.807,78.828,97970000.0
2008-06-16 17:03:00,78.818,78.819,78.795,78.806,126710000.0
2008-06-16 17:04:00,78.822,78.825,78.778,78.792,78600000.0
2008-06-16 17:05:00,78.787,78.821,78.787,78.809,51080000.0
2008-06-16 17:06:00,78.819,78.82,78.78,78.805,42650000.0
2008-06-16 17:07:00,78.814,78.816,78.803,78.807,73310000.0
2008-06-16 17:08:00,78.804,78.812,78.775,78.8,92140000.0
2008-06-16 17:09:00,78.793,78.795,78.762,78.771,104930000.0
2008-06-16 17:10:00,78.786,78.786,78.768,78.785,62090000.0
2008-06-16 17:11:00,78.795,78.802,78.776,78.776,48920000.0
2008-06-16 17:12:00,78.791,78.791,78.764,78.783,93060000.0
2008-06-16 17:13:00,78.782,78.794,78.775,78.784,76700000.0
2008-06-16 17:14:00,78.78,78.791,78.774,78.784,76340000.0
2008-06-16 17:15:00,78.787,78.791,78.771,78.772,57680000.0
2008-06-16 17:16:00,78.77,78.779,78.758,78.771,56300000.0
2008-06-16 17:17:00,78.769,78.776,78.768,78.769,87600000.0
2008-06-16 17:18:00,78.758,78.761,78.734,78.761,117220000.0
2008-06-16 17:19:00,78.733,78.763,78.733,78.753,106000000.0
2008-06-16 17:20:00,78.739,78.739,78.714,78.714,91310000.0
2008-06-16 17:21:00,78.725,78.736,78.694,78.73,109110000.0
2008-06-16 17:22:00,78.713,78.726,78.706,78.726,55740000.0
2008-06-16 17:23:00,78.715,78.732,78.709,78.714,101810000.0
2008-06-16 17:24:00,78.725,78.725,78.704,78.707,114220000.0
2008-06-16 17:25:00,78.707,78.709,78.701,78.709,58980000.0
2008-06-16 17:26:00,78.701,78.704,78.698,78.699,100230000.0
2008-06-16 17:27:00,78.693,78.708,78.693,78.697,91900000.0
2008-06-16 17:28:00,78.717,78.732,78.707,78.724,96330000.0
2008-06-16 17:29:00,78.72,78.759,78.72,78.742,100200000.0
2008-06-16 17:30:00,78.748,78.749,78.724,78.724,108130000.0
2008-06-16 17:31:00,78.733,78.748,78.714,78.714,80310000.0
2008-06-16 17:32:00,78.699,78.723,78.697,78.711,93020000.0
2008-06-16 17:33:00,78.721,78.728,78.699,78.728,95320000.0
2008-06-16 17:34:00,78.747,78.747,78.725,78.725,39900000.0
2008-06-16 17:35:00,78.715,78.721,78.713,78.713,26390000.0
2008-06-16 17:36:00,78.709,78.726,78.702,78.72,79410000.0
2008-06-16 17:37:00,78.698,78.707,78.687,78.694,109930000.0
2008-06-16 17:38:00,78.703,78.718,78.694,78.704,101500000.0
2008-06-16 17:39:00,78.721,78.721,78.696,78.706,134820000.0
2008-06-16 17:40:00,78.722,78.736,78.697,78.711,115930000.0
2008-06-16 17:41:00,78.698,78.712,78.698,78.7,73270000.0
2008-06-16 17:42:00,78.717,78.728,78.703,78.725,105660000.0
2008-06-16 17:43:00,78.732,78.743,78.725,78.729,9760000.0
2008-06-16 17:44:00,78.745,78.762,78.744,78.75,12250000.0
2008-06-16 17:45:00,78.758,78.763,78.756,78.763,9570000.0
2008-06-16 17:46:00,78.747,78.757,78.743,78.753,14520000.0
2008-06-16 17:47:00,78.743,78.757,78.73,78.738,12400000.0
2008-06-16 17:48:00,78.751,78.754,78.732,78.747,15390000.0
2008-06-16 17:49:00,78.751,78.758,78.745,78.748,12770000.0
2008-06-16 17:50:00,78.757,78.762,78.737,78.759,9020000.0
2008-06-16 17:51:00,78.765,78.772,78.762,78.764,12780000.0
2008-06-16 17:52:00,78.76,78.768,78.76,78.761,13700000.0
2008-06-16 17:53:00,78.744,78.754,78.744,78.748,11660000.0
2008-06-16 17:54:00,78.754,78.754,78.742,78.742,2450000.0
2008-06-16 17:55:00,78.738,78.76,78.733,78.74,18530000.0
2008-06-16 17:56:00,78.77,78.77,78.745,78.745,5070000.0
2008-06-16 17:57:00,78.757,78.758,78.735,78.735,11680000.0
2008-06-16 17:58:00,78.751,78.757,78.737,78.757,10560000.0
2008-06-16 17:59:00,78.736,78.749,78.736,78.747,10330000.0
2008-06-16 18:00:00,78.761,78.761,78.732,78.755,8490000.0
2008-06-16 18:01:00,78.749,78.754,78.729,78.742,17130000.0
2008-06-16 18:02:00,78.732,78.74,78.729,78.729,12400000.0
2008-06-16 18:03:00,78.748,78.748,78.697,78.713,15410000.0
2008-06-16 18:04:00,78.711,78.716,78.702,78.716,12660000.0
2008-06-16 18:05:00,78.697,78.697,78.651,78.664,7890000.0
2008-06-16 18:06:00,78.666,78.684,78.631,78.672,18440000.0
2008-06-16 18:07:00,78.661,78.664,78.661,78.664,7140000.0
2008-06-16 18:08:00,78.668,78.669,78.668,78.669,4920000.0
2008-06-16 18:09:00,78.671,78.694,78.664,78.694,15020000.0
2008-06-16 18:10:00,78.69,78.7,78.681,78.685,15450000.0
2008-06-16 18:11:00,78.687,78.687,78.662,78.67,11830000.0
2008-06-16 18:12:00,78.668,78.679,78.643,78.679,8840000.0
2008-06-16 18:13:00,78.665,78.681,78.657,78.674,9250000.0
2008-06-16 18:14:00,78.67,78.68,78.665,78.68,7330000.0
2008-06-16 18:15:00,78.687,78.691,78.657,78.675,14270000.0
2008-06-16 18:16:00,78.657,78.666,78.657,78.661,10700000.0
2008-06-16 18:17:00,78.673,78.674,78.666,78.666,6040000.0
2008-06-16 18:18:00,78.661,78.661,78.653,78.659,10140000.0
2008-06-16 18:19:00,78.657,78.657,78.651,78.653,12590000.0
2008-06-16 18:20:00,78.639,78.653,78.639,78.653,8080000.0
2008-06-16 18:21:00,78.668,78.685,78.661,78.668,12410000.0
2008-06-16 18:22:00,78.65,78.65,78.645,78.646,6010000.0
2008-06-16 18:23:00,78.66,78.66,78.646,78.656,15410000.0
2008-06-16 18:24:00,78.683,78.683,78.648,78.658,14530000.0
2008-06-16 18:25:00,78.656,78.661,78.639,78.661,16180000.0
2008-06-16 18:26:00,78.65,78.658,78.65,78.658,2640000.0
2008-06-16 18:27:00,78.637,78.665,78.625,78.665,11880000.0
2008-06-16 18:28:00,78.647,78.647,78.637,78.646,14130000.0
2008-06-16 18:29:00,78.653,78.662,78.653,78.662,2820000.0
2008-06-16 18:30:00,78.666,78.666,78.653,78.657,4690000.0
2008-06-16 18:33:00,78.67,78.675,78.657,78.657,118500000.0
2008-06-16 18:34:00,78.681,78.681,78.665,78.665,70250000.0
2008-06-16 18:35:00,78.68,78.681,78.666,78.668,103090000.0
2008-06-16 18:36:00,78.684,78.696,78.682,78.688,126420000.0
2008-06-16 18:37:00,78.665,78.68,78.655,78.68,101440000.0
2008-06-16 18:38:00,78.668,78.668,78.658,78.658,98730000.0
2008-06-16 18:39:00,78.686,78.69,78.656,78.656,105660000.0
2008-06-16 18:40:00,78.66,78.681,78.66,78.674,85040000.0
2008-06-16 18:41:00,78.656,78.682,78.656,78.665,98630000.0
2008-06-16 18:42:00,78.697,78.704,78.686,78.686,71460000.0
2008-06-16 18:43:00,78.692,78.697,78.682,78.697,88700000.0
2008-06-16 18:44:00,78.69,78.702,78.681,78.682,45790000.0
2008-06-16 18:45:00,78.715,78.733,78.696,78.733,44800000.0
2008-06-16 18:46:00,78.725,78.731,78.707,78.729,38220000.0
2008-06-16 18:47:00,78.719,78.72,78.716,78.72,45520000.0
2008-06-16 18:48:00,78.72,78.72,78.716,78.718,63960000.0
2008-06-16 18:49:00,78.719,78.719,78.695,78.702,88200000.0
2008-06-16 18:50:00,78.712,78.716,78.703,78.707,55080000.0
2008-06-16 18:51:00,78.727,78.732,78.711,78.72,78710000.0
2008-06-16 18:52:00,78.733,78.734,78.71,78.726,86390000.0
2008-06-16 18:53:00,78.729,78.743,78.724,78.729,92140000.0
2008-06-16 18:54:00,78.732,78.751,78.725,78.748,72180000.0
2008-06-16 18:55:00,78.725,78.746,78.725,78.736,42900000.0
2008-06-16 18:56:00,78.703,78.712,78.684,78.694,67760000.0
2008-06-16 18:57:00,78.704,78.709,78.683,78.708,80760000.0
2008-06-16 18:58:00,78.693,78.713,78.693,78.697,71470000.0
2008-06-16 18:59:00,78.722,78.744,78.704,78.736,70230000.0
2008-06-16 19:00:00,78.757,78.757,78.729,78.742,62470000.0
2008-06-16 19:01:00,78.756,78.768,78.744,78.766,88150000.0
2008-06-16 19:02:00,78.763,78.769,78.746,78.746,57720000.0
2008-06-16 19:03:00,78.762,78.769,78.742,78.763,58510000.0
2008-06-16 19:04:00,78.743,78.753,78.743,78.751,58720000.0
2008-06-16 19:05:00,78.752,78.755,78.73,78.738,70250000.0
2008-06-16 19:06:00,78.728,78.738,78.699,78.707,81210000.0
2008-06-16 19:07:00,78.71,78.71,78.67,78.688,104420000.0
2008-06-16 19:08:00,78.666,78.708,78.666,78.692,90050000.0
2008-06-16 19:09:00,78.692,78.699,78.679,78.683,122160000.0
2008-06-16 19:10:00,78.685,78.69,78.664,78.67,50710000.0
2008-06-16 19:11:00,78.68,78.682,78.643,78.653,58770000.0
2008-06-16 19:12:00,78.672,78.675,78.645,78.672,60180000.0
2008-06-16 19:13:00,78.677,78.707,78.652,78.669,70100000.0
2008-06-16 19:14:00,78.679,78.698,78.672,78.684,72800000.0
2008-06-16 19:15:00,78.696,78.709,78.683,78.691,76100000.0
2008-06-16 19:16:00,78.709,78.731,78.709,78.718,85310000.0
2008-06-16 19:17:00,78.711,78.725,78.711,78.725,56750000.0
2008-06-16 19:18:00,78.728,78.73,78.724,78.725,102990000.0
2008-06-16 19:19:00,78.705,78.745,78.705,78.744,118500000.0
2008-06-16 19:20:00,78.722,78.743,78.722,78.731,146100000.0
2008-06-16 19:21:00,78.732,78.732,78.711,78.729,121050000.0
2008-06-16 19:22:00,78.715,78.72,78.705,78.719,95450000.0
2008-06-16 19:23:00,78.716,78.74,78.716,78.739,74800000.0
2008-06-16 19:24:00,78.752,78.755,78.73,78.749,69460000.0
2008-06-16 19:25:00,78.742,78.745,78.727,78.744,118350000.0
2008-06-16 19:26:00,78.752,78.768,78.748,78.764,65760000.0
2008-06-16 19:27:00,78.772,78.772,78.732,78.747,49580000.0
2008-06-16 19:28:00,78.742,78.775,78.738,78.768,36310000.0
2008-06-16 19:29:00,78.756,78.77,78.756,78.758,28610000.0
2008-06-16 19:30:00,78.774,78.79,78.76,78.765,54960000.0
2008-06-16 19:31:00,78.788,78.788,78.729,78.762,26820000.0
2008-06-16 19:32:00,78.75,78.771,78.737,78.771,40630000.0
2008-06-16 19:33:00,78.797,78.799,78.796,78.799,62030000.0
2008-06-16 19:34:00,78.78,78.788,78.779,78.787,84730000.0
2008-06-16 19:35:00,78.797,78.827,78.786,78.827,111420000.0
2008-06-16 19:36:00,78.821,78.821,78.795,78.818,108070000.0
2008-06-16 19:37:00,78.808,78.816,78.789,78.809,55560000.0
2008-06-16 19:38:00,78.829,78.829,78.791,78.803,138050000.0
2008-06-16 19:39:00,78.814,78.814,78.755,78.764,104900000.0
2008-06-16 19:40:00,78.759,78.789,78.758,78.773,53040000.0
2008-06-16 19:41:00,78.791,78.791,78.763,78.783,58910000.0
2008-06-16 19:42:00,78.774,78.797,78.768,78.797,10560000.0
2008-06-16 19:43:00,78.789,78.789,78.758,78.769,42270000.0
2008-06-16 19:44:00,78.768,78.805,78.76,78.76,35010000.0
2008-06-16 19:45:00,78.787,78.787,78.755,78.786,77660000.0
2008-06-16 19:46:00,78.758,78.769,78.75,78.765,116690000.0
2008-06-16 19:47:00,78.762,78.769,78.745,78.764,49530000.0
2008-06-16 19:48:00,78.76,78.77,78.747,78.764,41540000.0
2008-06-16 19:49:00,78.749,78.766,78.746,78.758,27840000.0
2008-06-16 19:50:00,78.768,78.812,78.768,78.803,73570000.0
2008-06-16 19:51:00,78.801,78.807,78.774,78.774,67310000.0
2008-06-16 19:52:00,78.781,78.781,78.747,78.747,147600000.0
2008-06-16 19:53:00,78.75,78.77,78.734,78.753,93150000.0
2008-06-16 19:54:00,78.777,78.786,78.749,78.749,92240000.0
2008-06-16 19:55:00,78.756,78.776,78.756,78.772,53050000.0
2008-06-16 19:56:00,78.757,78.78,78.757,78.768,39180000.0
2008-06-16 19:57:00,78.786,78.792,78.766,78.766,66390000.0
2008-06-16 19:58:00,78.774,78.792,78.763,78.775,53370000.0
2008-06-16 19:59:00,78.785,78.812,78.785,78.801,37620000.0
2008-06-16 20:00:00,78.801,78.804,78.786,78.801,80680000.0
2008-06-16 20:01:00,78.79,78.82,78.778,78.807,72070000.0
2008-06-16 20:02:00,78.799,78.819,78.796,78.8,48740000.0
2008-06-16 20:03:00,78.784,78.796,78.783,78.789,85540000.0
2008-06-16 20:04:00,78.795,78.804,78.774,78.802,32390000.0
2008-06-16 20:05:00,78.777,78.791,78.765,78.777,90320000.0
2008-06-16 20:06:00,78.781,78.787,78.765,78.778,75680000.0
2008-06-16 20:07:00,78.779,78.779,78.775,78.776,60100000.0
2008-06-16 20:08:00,78.776,78.78,78.756,78.78,46210000.0
2008-06-16 20:09:00,78.779,78.78,78.755,78.755,116190000.0
2008-06-16 20:10:00,78.757,78.759,78.756,78.758,90240000.0
2008-06-16 20:11:00,78.758,78.782,78.758,78.78,77290000.0
2008-06-16 20:12:00,78.788,78.79,78.786,78.788,60430000.0
2008-06-16 20:13:00,78.772,78.772,78.753,78.755,60590000.0
2008-06-16 20:14:00,78.754,78.758,78.737,78.753,20690000.0
2008-06-16 20:15:00,78.754,78.754,78.717,78.738,79710000.0
2008-06-16 20:16:00,78.723,78.765,78.723,78.765,83330000.0
2008-06-16 20:17:00,78.769,78.769,78.767,78.767,98430000.0
2008-06-16 20:18:00,78.756,78.771,78.748,78.755,73480000.0
2008-06-16 20:19:00,78.755,78.757,78.75,78.752,85710000.0
2008-06-16 20:20:00,78.766,78.796,78.763,78.788,116780000.0
2008-06-16 20:21:00,78.784,78.788,78.75,78.767,92210000.0
2008-06-16 20:22:00,78.733,78.761,78.733,78.761,91740000.0
2008-06-16 20:23:00,78.756,78.781,78.736,78.745,70370000.0
2008-06-16 20:24:00,78.759,78.774,78.747,78.767,76720000.0
2008-06-16 20:25:00,78.746,78.751,78.739,78.742,69210000.0
2008-06-16 20:26:00,78.752,78.752,78.731,78.74,71680000.0
2008-06-16 20:27:00,78.761,78.761,78.71,78.71,85060000.0
2008-06-16 20:28:00,78.723,78.737,78.708,78.715,63210000.0
2008-06-16 20:29:00,78.727,78.745,78.713,78.724,87070000.0
2008-06-16 20:30:00,78.755,78.765,78.733,78.761,64610000.0
2008-06-16 20:31:00,78.768,78.769,78.767,78.769,80190000.0
2008-06-16 20:32:00,78.747,78.771,78.736,78.736,88040000.0
2008-06-16 20:33:00,78.745,78.745,78.727,78.732,73700000.0
2008-06-16 20:35:00,78.735,78.752,78.734,78.739,109580000.0
2008-06-16 20:36:00,78.76,78.761,78.734,78.741,69250000.0
2008-06-16 20:37:00,78.736,78.752,78.735,78.752,95810000.0
2008-06-16 20:38:00,78.741,78.746,78.729,78.737,120140000.0
2008-06-16 20:39:00,78.75,78.761,78.744,78.754,98030000.0
2008-06-16 20:40:00,78.752,78.781,78.746,78.768,96560000.0
2008-06-16 20:41:00,78.787,78.79,78.786,78.787,105060000.0
2008-06-16 20:42:00,78.783,78.788,78.763,78.777,80420000.0
2008-06-16 20:43:00,78.783,78.798,78.755,78.779,98900000.0
2008-06-16 20:44:00,78.769,78.784,78.767,78.767,67770000.0
2008-06-16 20:45:00,78.806,78.808,78.799,78.802,94040000.0
2008-06-16 20:46:00,78.79,78.79,78.787,78.788,46300000.0
2008-06-16 20:47:00,78.762,78.774,78.762,78.773,43650000.0
2008-06-16 20:48:00,78.777,78.788,78.765,78.781,42110000.0
2008-06-16 20:49:00,78.772,78.776,78.771,78.772,39000000.0
2008-06-16 20:50:00,78.791,78.794,78.765,78.777,56870000.0
2008-06-16 20:51:00,78.797,78.801,78.759,78.775,84360000.0
2008-06-16 20:52:00,78.768,78.786,78.763,78.773,54600000.0
2008-06-16 20:53:00,78.749,78.749,78.746,78.747,78850000.0
2008-06-16 20:54:00,78.771,78.771,78.753,78.753,85270000.0
2008-06-16 20:55:00,78.759,78.782,78.748,78.76,89600000.0
2008-06-16 20:56:00,78.767,78.771,78.749,78.758,61790000.0
2008-06-16 20:57:00,78.78,78.78,78.725,78.732,46600000.0
2008-06-16 20:58:00,78.743,78.772,78.742,78.772,68720000.0
2008-06-16 20:59:00,78.772,78.777,78.77,78.771,76840000.0
2008-06-16 21:00:00,78.77,78.77,78.743,78.743,69850000.0
2008-06-16 21:01:00,78.733,78.743,78.732,78.743,62970000.0
2008-06-16 21:02:00,78.733,78.747,78.733,78.746,64890000.0
2008-06-16 21:03:00,78.743,78.744,78.731,78.738,91850000.0
2008-06-16 21:04:00,78.728,78.73,78.726,78.728,62430000.0
2008-06-16 21:05:00,78.747,78.758,78.731,78.758,57980000.0
2008-06-16 21:06:00,78.76,78.761,78.735,78.757,55200000.0
2008-06-16 21:07:00,78.743,78.745,78.719,78.727,77280000.0
2008-06-16 21:09:00,78.769,78.771,78.765,78.767,125120000.0
2008-06-16 21:10:00,78.742,78.743,78.731,78.735,78500000.0
2008-06-16 21:11:00,78.744,78.747,78.739,78.739,106200000.0
2008-06-16 21:12:00,78.761,78.762,78.744,78.745,129360000.0
2008-06-16 21:13:00,78.732,78.742,78.732,78.738,103600000.0
2008-06-16 21:14:00,78.748,78.751,78.746,78.748,99360000.0
2008-06-16 21:15:00,78.763,78.763,78.744,78.744,114280000.0
2008-06-16 21:17:00,78.749,78.751,78.745,78.747,124410000.0
2008-06-16 21:18:00,78.761,78.761,78.744,78.75,70710000.0
2008-06-16 21:19:00,78.738,78.74,78.736,78.737,102570000.0
2008-06-16 21:20:00,78.744,78.747,78.739,78.747,129680000.0
2008-06-16 21:21:00,78.779,78.779,78.731,78.731,96760000.0
2008-06-16 21:22:00,78.722,78.722,78.712,78.712,106530000.0
2008-06-16 21:23:00,78.697,78.7,78.696,78.697,105770000.0
2008-06-16 21:24:00,78.715,78.718,78.71,78.717,85260000.0
2008-06-16 21:25:00,78.707,78.71,78.707,78.707,105700000.0
2008-06-16 21:26:00,78.711,78.714,78.703,78.708,72590000.0
2008-06-16 21:27:00,78.726,78.727,78.72,78.722,100180000.0
2008-06-16 21:28:00,78.73,78.73,78.727,78.728,43530000.0
2008-06-16 21:29:00,78.719,78.727,78.719,78.727,45740000.0
2008-06-16 21:30:00,78.748,78.75,78.748,78.748,42530000.0
2008-06-16 21:31:00,78.721,78.727,78.72,78.727,43170000.0
2008-06-16 21:33:00,78.748,78.748,78.714,78.714,123340000.0
2008-06-16 21:34:00,78.704,78.713,78.699,78.708,74770000.0
2008-06-16 21:35:00,78.718,78.72,78.716,78.716,109330000.0
2008-06-16 21:36:00,78.727,78.731,78.712,78.723,120700000.0
2008-06-16 21:37:00,78.708,78.712,78.707,78.708,96310000.0
2008-06-16 21:38:00,78.698,78.701,78.696,78.697,101980000.0
2008-06-16 21:39:00,78.708,78.712,78.685,78.693,109200000.0
2008-06-16 21:40:00,78.698,78.706,78.698,78.7,84710000.0
2008-06-16 21:41:00,78.708,78.719,78.708,78.708,104170000.0
2008-06-16 21:42:00,78.724,78.724,78.703,78.703,68030000.0
2008-06-16 21:43:00,78.705,78.705,78.697,78.705,98440000.0
2008-06-16 21:44:00,78.707,78.722,78.707,78.717,44120000.0
2008-06-16 21:45:00,78.756,78.756,78.717,78.717,42140000.0
2008-06-16 21:46:00,78.705,78.725,78.705,78.722,41980000.0
2008-06-16 21:47:00,78.719,78.728,78.719,78.728,45640000.0
2008-06-16 21:48:00,78.748,78.748,78.737,78.739,54680000.0
2008-06-16 21:49:00,78.746,78.749,78.74,78.747,86910000.0
2008-06-16 21:50:00,78.739,78.747,78.739,78.746,54140000.0
2008-06-16 21:51:00,78.769,78.769,78.767,78.768,77610000.0
2008-06-16 21:52:00,78.756,78.757,78.749,78.749,87900000.0
2008-06-16 21:53:00,78.742,78.75,78.74,78.741,95080000.0
2008-06-16 21:54:00,78.752,78.754,78.729,78.741,73140000.0
2008-06-16 21:55:00,78.723,78.726,78.721,78.722,43030000.0
2008-06-16 21:56:00,78.726,78.727,78.721,78.721,75080000.0
2008-06-16 21:57:00,78.74,78.74,78.723,78.724,81180000.0
2008-06-16 22:00:00,78.746,78.754,78.726,78.745,126870000.0
2008-06-16 22:01:00,78.755,78.756,78.751,78.756,76050000.0
2008-06-16 22:02:00,78.762,78.762,78.743,78.748,114610000.0
2008-06-16 22:03:00,78.763,78.765,78.758,78.761,127790000.0
2008-06-16 22:04:00,78.766,78.77,78.752,78.752,101600000.0
2008-06-16 22:05:00,78.758,78.758,78.749,78.75,104090000.0
2008-06-16 22:06:00,78.765,78.77,78.76,78.766,109190000.0
2008-06-16 22:07:00,78.754,78.757,78.748,78.748,87020000.0
2008-06-16 22:08:00,78.757,78.765,78.752,78.755,97370000.0
2008-06-16 22:09:00,78.787,78.789,78.787,78.788,72270000.0
2008-06-16 22:10:00,78.765,78.767,78.757,78.765,99950000.0
2008-06-16 22:11:00,78.762,78.766,78.762,78.766,42930000.0
2008-06-16 22:12:00,78.774,78.774,78.765,78.766,43710000.0
2008-06-16 22:13:00,78.767,78.768,78.761,78.765,41630000.0
2008-06-16 22:14:00,78.758,78.767,78.758,78.76,45540000.0
2008-06-16 22:15:00,78.796,78.796,78.789,78.789,68040000.0
2008-06-16 22:17:00,78.784,78.791,78.781,78.785,130530000.0
2008-06-16 22:18:00,78.791,78.798,78.782,78.783,75410000.0
2008-06-16 22:19:00,78.764,78.777,78.762,78.773,105320000.0
2008-06-16 22:21:00,78.799,78.801,78.795,78.797,140170000.0
2008-06-16 22:24:00,78.788,78.791,78.785,78.787,137800000.0
2008-06-16 22:27:00,78.808,78.811,78.805,78.807,139780000.0
2008-06-16 22:30:00,78.808,78.811,78.805,78.807,140430000.0
2008-06-16 22:33:00,78.879,78.881,78.875,78.877,141390000.0
2008-06-16 22:36:00,78.838,78.841,78.835,78.837,129090000.0
2008-06-16 22:39:00,78.849,78.851,78.845,78.847,143640000.0
2008-06-16 22:42:00,78.838,78.841,78.835,78.837,147770000.0
2008-06-16 22:45:00,78.879,78.881,78.875,78.877,144080000.0
2008-06-16 22:48:00,78.843,78.857,78.842,78.843,134190000.0
2008-06-16 22:49:00,78.845,78.849,78.84,78.842,79880000.0
2008-06-16 22:51:00,78.859,78.861,78.855,78.857,134090000.0
2008-06-16 22:54:00,78.863,78.863,78.842,78.844,125450000.0
2008-06-16 22:55:00,78.838,78.839,78.817,78.823,76850000.0
2008-06-16 22:56:00,78.796,78.796,78.788,78.789,100810000.0
2008-06-16 22:57:00,78.82,78.821,78.801,78.818,123180000.0
2008-06-16 22:59:00,78.852,78.857,78.85,78.855,129550000.0
2008-06-16 23:00:00,78.887,78.887,78.83,78.83,78990000.0
2008-06-16 23:02:00,78.856,78.874,78.856,78.872,138880000.0
2008-06-16 23:03:00,78.887,78.89,78.887,78.888,81420000.0
2008-06-16 23:05:00,78.859,78.861,78.855,78.857,127190000.0
2008-06-16 23:06:00,78.857,78.857,78.817,78.817,72500000.0
2008-06-16 23:07:00,78.815,78.816,78.808,78.809,112360000.0
2008-06-16 23:08:00,78.822,78.825,78.819,78.822,124170000.0
2008-06-16 23:09:00,78.848,78.852,78.847,78.848,97310000.0
2008-06-16 23:10:00,78.808,78.81,78.806,78.808,107530000.0
2008-06-16 23:11:00,78.817,78.82,78.816,78.817,113010000.0
2008-06-16 23:12:00,78.836,78.839,78.835,78.838,81450000.0
2008-06-16 23:15:00,78.836,78.837,78.828,78.829,136680000.0
2008-06-16 23:18:00,78.843,78.843,78.824,78.824,124010000.0
2008-06-16 23:19:00,78.824,78.828,78.818,78.824,81070000.0
2008-06-16 23:20:00,78.814,78.819,78.809,78.816,102900000.0
2008-06-16 23:21:00,78.837,78.838,78.833,78.838,130040000.0
2008-06-16 23:22:00,78.81,78.818,78.809,78.816,104520000.0
2008-06-16 23:24:00,78.843,78.843,78.823,78.823,136250000.0
2008-06-16 23:25:00,78.827,78.83,78.827,78.828,79860000.0
2008-06-16 23:27:00,78.838,78.841,78.835,78.837,139420000.0
2008-06-16 23:30:00,78.849,78.851,78.845,78.847,137580000.0
2008-06-16 23:31:00,78.808,78.816,78.808,78.816,80740000.0
2008-06-16 23:33:00,78.849,78.851,78.845,78.847,140830000.0
2008-06-16 23:35:00,78.809,78.817,78.809,78.815,123590000.0
2008-06-16 23:36:00,78.837,78.84,78.837,78.838,80670000.0
2008-06-16 23:37:00,78.838,78.84,78.835,78.837,102770000.0
2008-06-16 23:38:00,78.827,78.832,78.82,78.821,127640000.0
2008-06-16 23:39:00,78.845,78.848,78.832,78.832,99570000.0
2008-06-16 23:40:00,78.826,78.843,78.821,78.823,100830000.0
2008-06-16 23:41:00,78.823,78.825,78.797,78.8,106850000.0
2008-06-16 23:42:00,78.821,78.826,78.812,78.815,87000000.0
2008-06-16 23:43:00,78.81,78.812,78.797,78.8,110730000.0
2008-06-16 23:44:00,78.794,78.799,78.79,78.792,75010000.0
2008-06-16 23:45:00,78.836,78.836,78.829,78.83,96350000.0
2008-06-16 23:47:00,78.799,78.799,78.788,78.788,134520000.0
2008-06-16 23:48:00,78.817,78.82,78.816,78.818,80020000.0
2008-06-16 23:49:00,78.824,78.834,78.82,78.831,103180000.0
2008-06-16 23:50:00,78.809,78.815,78.807,78.811,126950000.0
2008-06-16 23:51:00,78.828,78.832,78.827,78.828,100010000.0
2008-06-16 23:52:00,78.798,78.802,78.796,78.798,102140000.0
2008-06-16 23:54:00,78.819,78.821,78.815,78.817,131670000.0
2008-06-16 23:55:00,78.803,78.804,78.79,78.792,80650000.0
2008-06-16 23:57:00,78.812,78.812,78.792,78.798,129250000.0
2008-06-16 23:58:00,78.831,78.831,78.812,78.818,86180000.0
2008-06-16 23:59:00,78.826,78.826,78.821,78.825,114900000.0
2008-06-17 00:00:00,78.841,78.841,78.823,78.823,125630000.0
2008-06-17 00:02:00,78.826,78.827,78.818,78.819,131120000.0
2008-06-17 00:03:00,78.826,78.829,78.807,78.813,77800000.0
2008-06-17 00:05:00,78.803,78.809,78.801,78.805,132210000.0
2008-06-17 00:06:00,78.817,78.82,78.816,78.818,80470000.0
2008-06-17 00:09:00,78.829,78.831,78.825,78.827,134950000.0
2008-06-17 00:12:00,78.847,78.848,78.838,78.839,138900000.0
2008-06-17 00:14:00,78.792,78.802,78.791,78.791,129930000.0
2008-06-17 00:15:00,78.816,78.818,78.81,78.812,72790000.0
2008-06-17 00:16:00,78.776,78.777,78.768,78.768,100950000.0
2008-06-17 00:17:00,78.763,78.765,78.757,78.764,125630000.0
2008-06-17 00:18:00,78.774,78.775,78.763,78.769,100760000.0
2008-06-17 00:19:00,78.776,78.783,78.766,78.775,103980000.0
2008-06-17 00:20:00,78.785,78.787,78.779,78.779,107290000.0
2008-06-17 00:21:00,78.797,78.799,78.772,78.773,85880000.0
2008-06-17 00:22:00,78.778,78.78,78.776,78.776,101140000.0
2008-06-17 00:23:00,78.765,78.769,78.759,78.767,72280000.0
2008-06-17 00:24:00,78.774,78.774,78.761,78.769,98020000.0
2008-06-17 00:26:00,78.762,78.767,78.76,78.766,139210000.0
2008-06-17 00:27:00,78.769,78.769,78.736,78.744,80120000.0
2008-06-17 00:28:00,78.735,78.752,78.735,78.751,108980000.0
2008-06-17 00:29:00,78.767,78.768,78.763,78.768,128280000.0
2008-06-17 00:30:00,78.778,78.782,78.777,78.778,100750000.0
2008-06-17 00:33:00,78.779,78.781,78.775,78.777,127780000.0
2008-06-17 00:35:00,78.779,78.781,78.775,78.777,133680000.0
2008-06-17 00:36:00,78.797,78.8,78.797,78.798,79200000.0
2008-06-17 00:38:00,78.784,78.787,78.778,78.779,139790000.0
2008-06-17 00:39:00,78.807,78.81,78.806,78.808,81630000.0
2008-06-17 00:42:00,78.808,78.811,78.805,78.807,133020000.0
2008-06-17 00:44:00,78.772,78.778,78.77,78.775,121900000.0
2008-06-17 00:45:00,78.792,78.799,78.781,78.789,70030000.0
2008-06-17 00:46:00,78.781,78.787,78.779,78.785,109830000.0
2008-06-17 00:47:00,78.778,78.779,78.774,78.778,128600000.0
2008-06-17 00:48:00,78.792,78.792,78.773,78.774,102000000.0
2008-06-17 00:50:00,78.763,78.768,78.759,78.766,138390000.0
2008-06-17 00:51:00,78.787,78.79,78.786,78.788,80260000.0
2008-06-17 00:54:00,78.779,78.781,78.775,78.777,130670000.0
2008-06-17 00:57:00,78.788,78.791,78.785,78.787,143800000.0
2008-06-17 00:59:00,78.777,78.777,78.768,78.774,126370000.0
2008-06-17 01:00:00,78.8,78.8,78.775,78.775,76910000.0
2008-06-17 01:01:00,78.778,78.78,78.776,78.776,115480000.0
2008-06-17 01:03:00,78.788,78.791,78.785,78.787,126760000.0
2008-06-17 01:04:00,78.787,78.79,78.786,78.788,79570000.0
2008-06-17 01:05:00,78.778,78.78,78.776,78.777,112010000.0
2008-06-17 01:06:00,78.797,78.798,78.793,78.798,128670000.0
2008-06-17 01:07:00,78.786,78.787,78.779,78.78,98340000.0
2008-06-17 01:09:00,78.799,78.799,78.765,78.765,141700000.0
2008-06-17 01:11:00,78.749,78.751,78.745,78.747,129030000.0
2008-06-17 01:12:00,78.761,78.762,78.743,78.75,72670000.0
2008-06-17 01:13:00,78.776,78.776,78.768,78.768,106730000.0
2008-06-17 01:14:00,78.759,78.764,78.757,78.761,129050000.0
2008-06-17 01:15:00,78.785,78.785,78.77,78.777,103260000.0
2008-06-17 01:16:00,78.783,78.784,78.754,78.754,96630000.0
2008-06-17 01:17:00,78.756,78.772,78.745,78.751,109900000.0
2008-06-17 01:18:00,78.753,78.755,78.742,78.755,88580000.0
2008-06-17 01:19:00,78.753,78.758,78.75,78.756,109200000.0
2008-06-17 01:21:00,78.743,78.749,78.74,78.746,126840000.0
2008-06-17 01:22:00,78.758,78.766,78.758,78.761,76310000.0
2008-06-17 01:23:00,78.764,78.766,78.757,78.757,115830000.0
2008-06-17 01:24:00,78.776,78.779,78.774,78.779,127320000.0
2008-06-17 01:25:00,78.782,78.791,78.78,78.78,98490000.0
2008-06-17 01:26:00,78.788,78.791,78.786,78.787,100570000.0
2008-06-17 01:27:00,78.8,78.8,78.778,78.778,112260000.0
2008-06-17 01:28:00,78.786,78.79,78.785,78.788,92200000.0
2008-06-17 01:29:00,78.774,78.774,78.762,78.767,103600000.0
2008-06-17 01:30:00,78.805,78.806,78.8,78.8,78270000.0
2008-06-17 01:32:00,78.761,78.768,78.76,78.764,119740000.0
2008-06-17 01:33:00,78.767,78.77,78.767,78.768,72970000.0
2008-06-17 01:34:00,78.778,78.78,78.776,78.776,105240000.0
2008-06-17 01:36:00,78.804,78.804,78.789,78.789,130370000.0
2008-06-17 01:37:00,78.802,78.809,78.791,78.805,70090000.0
2008-06-17 01:38:00,78.798,78.8,78.796,78.797,112640000.0
2008-06-17 01:39:00,78.802,78.802,78.791,78.792,131480000.0
2008-06-17 01:41:00,78.804,78.806,78.79,78.802,130810000.0
2008-06-17 01:42:00,78.804,78.807,78.799,78.801,80110000.0
2008-06-17 01:43:00,78.808,78.81,78.805,78.806,114260000.0
2008-06-17 01:45:00,78.821,78.821,78.794,78.794,138180000.0
2008-06-17 01:47:00,78.779,78.783,78.772,78.781,126010000.0
2008-06-17 01:48:00,78.791,78.796,78.783,78.784,69420000.0
2008-06-17 01:49:00,78.784,78.784,78.77,78.77,109890000.0
2008-06-17 01:50:00,78.778,78.779,78.774,78.778,123390000.0
2008-06-17 01:51:00,78.781,78.789,78.78,78.78,104290000.0
2008-06-17 01:52:00,78.789,78.791,78.786,78.788,100580000.0
2008-06-17 01:53:00,78.778,78.78,78.776,78.777,96830000.0
2008-06-17 01:54:00,78.812,78.813,78.795,78.798,90580000.0
2008-06-17 01:56:00,78.785,78.785,78.779,78.779,135030000.0
2008-06-17 01:57:00,78.782,78.782,78.761,78.775,75410000.0
2008-06-17 01:58:00,78.788,78.79,78.785,78.786,111310000.0
2008-06-17 02:00:00,78.804,78.804,78.783,78.786,86100000.0
2008-06-17 02:02:00,78.772,78.782,78.763,78.763,65540000.0
2008-06-17 02:03:00,78.786,78.786,78.78,78.78,119480000.0
2008-06-17 02:05:00,78.788,78.79,78.785,78.789,118050000.0
2008-06-17 02:06:00,78.794,78.794,78.78,78.787,106900000.0
2008-06-17 02:07:00,78.78,78.79,78.78,78.78,91560000.0
2008-06-17 02:09:00,78.792,78.792,78.762,78.762,121390000.0
2008-06-17 02:10:00,78.774,78.775,78.764,78.775,64070000.0
2008-06-17 02:11:00,78.765,78.802,78.765,78.802,129840000.0
2008-06-17 02:12:00,78.81,78.813,78.799,78.813,8530000.0
2008-06-17 02:13:00,78.809,78.815,78.804,78.815,73000000.0
2008-06-17 02:14:00,78.81,78.818,78.81,78.817,73000000.0
2008-06-17 02:15:00,78.84,78.844,78.818,78.844,63830000.0
2008-06-17 02:16:00,78.841,78.863,78.841,78.863,25090000.0
2008-06-17 02:17:00,78.854,78.881,78.854,78.869,50520000.0
2008-06-17 02:18:00,78.885,78.885,78.852,78.866,39310000.0
2008-06-17 02:19:00,78.875,78.875,78.853,78.863,91490000.0
2008-06-17 02:20:00,78.848,78.862,78.843,78.852,65160000.0
2008-06-17 02:21:00,78.87,78.87,78.828,78.84,124350000.0
2008-06-17 02:22:00,78.808,78.812,78.786,78.807,43000000.0
2008-06-17 02:23:00,78.787,78.79,78.785,78.789,116620000.0
2008-06-17 02:24:00,78.819,78.827,78.813,78.827,92200000.0
2008-06-17 02:25:00,78.836,78.845,78.829,78.829,91190000.0
2008-06-17 02:26:00,78.834,78.844,78.824,78.836,117160000.0
2008-06-17 02:27:00,78.843,78.844,78.821,78.844,128930000.0
2008-06-17 02:28:00,78.837,78.839,78.836,78.838,64990000.0
2008-06-17 02:29:00,78.847,78.847,78.837,78.838,117510000.0
2008-06-17 02:30:00,78.866,78.866,78.862,78.862,6610000.0
2008-06-17 02:31:00,78.847,78.847,78.841,78.841,4360000.0
2008-06-17 02:32:00,78.845,78.845,78.838,78.838,116400000.0
2008-06-17 02:33:00,78.869,78.869,78.845,78.847,8490000.0
2008-06-17 02:34:00,78.864,78.864,78.861,78.861,4320000.0
2008-06-17 02:35:00,78.851,78.865,78.851,78.865,121050000.0
2008-06-17 02:36:00,78.889,78.889,78.868,78.868,11490000.0
2008-06-17 02:37:00,78.86,78.865,78.857,78.857,13170000.0
2008-06-17 02:38:00,78.869,78.873,78.861,78.866,124650000.0
2008-06-17 02:39:00,78.883,78.883,78.883,78.883,3190000.0
2008-06-17 02:40:00,78.868,78.884,78.868,78.879,126810000.0
2008-06-17 02:41:00,78.896,78.896,78.879,78.879,48180000.0
2008-06-17 02:42:00,78.893,78.893,78.859,78.869,126320000.0
2008-06-17 02:43:00,78.862,78.869,78.86,78.866,104220000.0
2008-06-17 02:44:00,78.862,78.868,78.861,78.865,92150000.0
2008-06-17 02:45:00,78.86,78.883,78.855,78.862,110540000.0
2008-06-17 02:46:00,78.849,78.857,78.848,78.856,118840000.0
2008-06-17 02:47:00,78.845,78.855,78.841,78.848,57080000.0
2008-06-17 02:48:00,78.863,78.863,78.84,78.855,127090000.0
2008-06-17 02:49:00,78.846,78.846,78.841,78.845,14870000.0
2008-06-17 02:50:00,78.837,78.844,78.817,78.837,66900000.0
2008-06-17 02:51:00,78.854,78.854,78.822,78.822,68820000.0
2008-06-17 02:52:00,78.828,78.828,78.821,78.821,76890000.0
2008-06-17 02:53:00,78.825,78.825,78.801,78.807,52700000.0
2008-06-17 02:54:00,78.829,78.834,78.815,78.834,57800000.0
2008-06-17 02:55:00,78.832,78.844,78.832,78.844,97320000.0
2008-06-17 02:56:00,78.838,78.847,78.831,78.847,106370000.0
2008-06-17 02:57:00,78.863,78.863,78.842,78.842,86740000.0
2008-06-17 02:58:00,78.828,78.83,78.827,78.83,55510000.0
2008-06-17 03:00:00,78.851,78.851,78.812,78.812,72190000.0
2008-06-17 03:01:00,78.805,78.849,78.8,78.849,66050000.0
2008-06-17 03:02:00,78.842,78.842,78.822,78.822,20710000.0
2008-06-17 03:03:00,78.843,78.843,78.817,78.818,53070000.0
2008-06-17 03:04:00,78.839,78.855,78.818,78.847,41160000.0
2008-06-17 03:05:00,78.842,78.857,78.842,78.845,91420000.0
2008-06-17 03:06:00,78.871,78.871,78.835,78.868,65590000.0
2008-06-17 03:07:00,78.849,78.861,78.83,78.83,124380000.0
2008-06-17 03:08:00,78.837,78.842,78.813,78.813,46280000.0
2008-06-17 03:09:00,78.844,78.844,78.806,78.833,128330000.0
2008-06-17 03:10:00,78.819,78.823,78.81,78.81,104130000.0
2008-06-17 03:11:00,78.825,78.832,78.806,78.821,97620000.0
2008-06-17 03:12:00,78.831,78.863,78.83,78.863,124030000.0
2008-06-17 03:13:00,78.846,78.848,78.839,78.84,123270000.0
2008-06-17 03:14:00,78.832,78.855,78.832,78.847,59300000.0
2008-06-17 03:15:00,78.861,78.87,78.852,78.865,119040000.0
2008-06-17 03:16:00,78.838,78.844,78.812,78.812,11840000.0
2008-06-17 03:17:00,78.824,78.851,78.802,78.848,23690000.0
2008-06-17 03:18:00,78.851,78.877,78.841,78.868,53050000.0
2008-06-17 03:19:00,78.886,78.886,78.854,78.866,40980000.0
2008-06-17 03:20:00,78.844,78.862,78.844,78.855,90160000.0
2008-06-17 03:21:00,78.852,78.852,78.825,78.842,60960000.0
2008-06-17 03:22:00,78.808,78.818,78.778,78.783,114300000.0
2008-06-17 03:23:00,78.767,78.778,78.728,78.755,44170000.0
2008-06-17 03:24:00,78.787,78.797,78.76,78.79,124140000.0
2008-06-17 03:25:00,78.801,78.824,78.784,78.802,102770000.0
2008-06-17 03:26:00,78.825,78.839,78.8,78.823,96710000.0
2008-06-17 03:27:00,78.833,78.833,78.8,78.8,119600000.0
2008-06-17 03:28:00,78.815,78.83,78.794,78.803,131650000.0
2008-06-17 03:29:00,78.791,78.823,78.784,78.807,62660000.0
2008-06-17 03:30:00,78.808,78.839,78.805,78.831,114310000.0
2008-06-17 03:31:00,78.842,78.862,78.833,78.841,21530000.0
2008-06-17 03:32:00,78.808,78.837,78.792,78.792,62860000.0
2008-06-17 03:33:00,78.82,78.82,78.779,78.792,112580000.0
2008-06-17 03:34:00,78.81,78.81,78.781,78.792,15220000.0
2008-06-17 03:35:00,78.793,78.827,78.793,78.823,123820000.0
2008-06-17 03:36:00,78.825,78.835,78.81,78.813,16090000.0
2008-06-17 03:37:00,78.792,78.808,78.783,78.808,21590000.0
2008-06-17 03:38:00,78.819,78.829,78.802,78.815,119060000.0
2008-06-17 03:39:00,78.842,78.852,78.834,78.834,11810000.0
2008-06-17 03:40:00,78.841,78.872,78.836,78.864,69970000.0
2008-06-17 03:41:00,78.85,78.87,78.844,78.858,110830000.0
2008-06-17 03:42:00,78.87,78.87,78.851,78.856,17650000.0
2008-06-17 03:43:00,78.842,78.848,78.82,78.82,126450000.0
2008-06-17 03:44:00,78.832,78.861,78.819,78.861,59440000.0
2008-06-17 03:45:00,78.883,78.89,78.855,78.868,128040000.0
2008-06-17 03:46:00,78.869,78.882,78.847,78.847,7970000.0
2008-06-17 03:47:00,78.845,78.859,78.825,78.837,63140000.0
2008-06-17 03:48:00,78.857,78.863,78.842,78.842,115460000.0
2008-06-17 03:49:00,78.882,78.882,78.86,78.875,16460000.0
2008-06-17 03:50:00,78.86,78.86,78.817,78.826,124570000.0
2008-06-17 03:51:00,78.826,78.826,78.79,78.796,12440000.0
2008-06-17 03:52:00,78.776,78.785,78.763,78.774,21460000.0
2008-06-17 03:53:00,78.768,78.788,78.756,78.759,117780000.0
2008-06-17 03:54:00,78.753,78.782,78.742,78.77,15770000.0
2008-06-17 03:55:00,78.757,78.79,78.756,78.79,15590000.0
2008-06-17 03:56:00,78.782,78.817,78.771,78.804,98600000.0
2008-06-17 03:57:00,78.802,78.807,78.764,78.793,120110000.0
2008-06-17 03:58:00,78.785,78.822,78.785,78.822,125200000.0
2008-06-17 03:59:00,78.816,78.829,78.795,78.802,61140000.0
2008-06-17 04:00:00,78.834,78.87,78.818,78.837,118820000.0
2008-06-17 04:01:00,78.832,78.838,78.809,78.835,20650000.0
2008-06-17 04:02:00,78.83,78.849,78.825,78.838,113790000.0
2008-06-17 04:03:00,78.828,78.828,78.808,78.808,4700000.0
2008-06-17 04:04:00,78.796,78.796,78.746,78.748,15640000.0
2008-06-17 04:05:00,78.768,78.786,78.733,78.773,116220000.0
2008-06-17 04:06:00,78.744,78.766,78.739,78.763,18820000.0
2008-06-17 04:07:00,78.751,78.771,78.751,78.76,62640000.0
2008-06-17 04:08:00,78.753,78.795,78.753,78.761,117530000.0
2008-06-17 04:09:00,78.784,78.806,78.776,78.8,12580000.0
2008-06-17 04:10:00,78.798,78.815,78.798,78.811,12060000.0
2008-06-17 04:11:00,78.782,78.788,78.756,78.77,65170000.0
2008-06-17 04:12:00,78.776,78.782,78.756,78.782,117720000.0
2008-06-17 04:13:00,78.764,78.764,78.738,78.745,9960000.0
2008-06-17 04:14:00,78.741,78.747,78.739,78.739,95890000.0
2008-06-17 04:15:00,78.776,78.797,78.749,78.797,121780000.0
2008-06-17 04:16:00,78.767,78.794,78.763,78.777,130820000.0
2008-06-17 04:17:00,78.787,78.8,78.769,78.78,62200000.0
2008-06-17 04:18:00,78.794,78.794,78.75,78.752,116060000.0
2008-06-17 04:19:00,78.737,78.75,78.735,78.747,13570000.0
2008-06-17 04:20:00,78.734,78.734,78.711,78.711,118370000.0
2008-06-17 04:21:00,78.739,78.739,78.713,78.72,102450000.0
2008-06-17 04:22:00,78.746,78.753,78.733,78.746,99310000.0
2008-06-17 04:23:00,78.74,78.76,78.739,78.739,121450000.0
2008-06-17 04:24:00,78.775,78.782,78.752,78.782,118910000.0
2008-06-17 04:25:00,78.783,78.798,78.778,78.783,67000000.0
2008-06-17 04:26:00,78.789,78.8,78.765,78.793,116190000.0
2008-06-17 04:27:00,78.78,78.78,78.767,78.769,13370000.0
2008-06-17 04:28:00,78.768,78.781,78.768,78.779,7560000.0
2008-06-17 04:29:00,78.782,78.785,78.764,78.768,63080000.0
2008-06-17 04:30:00,78.767,78.773,78.753,78.772,121070000.0
2008-06-17 04:31:00,78.77,78.775,78.77,78.775,4510000.0
2008-06-17 04:32:00,78.751,78.764,78.751,78.757,120570000.0
2008-06-17 04:33:00,78.771,78.793,78.763,78.776,19390000.0
2008-06-17 04:34:00,78.803,78.803,78.773,78.773,65430000.0
2008-06-17 04:35:00,78.805,78.805,78.78,78.78,120460000.0
2008-06-17 04:36:00,78.795,78.795,78.791,78.791,3380000.0
2008-06-17 04:37:00,78.79,78.813,78.783,78.804,62430000.0
2008-06-17 04:38:00,78.778,78.803,78.773,78.773,119380000.0
2008-06-17 04:39:00,78.772,78.788,78.768,78.774,14840000.0
2008-06-17 04:40:00,78.795,78.795,78.766,78.766,94630000.0
2008-06-17 04:41:00,78.774,78.777,78.769,78.777,69850000.0
2008-06-17 04:42:00,78.801,78.801,78.772,78.78,115460000.0
2008-06-17 04:43:00,78.772,78.778,78.771,78.777,44630000.0
2008-06-17 04:44:00,78.771,78.785,78.771,78.772,122580000.0
2008-06-17 04:45:00,78.805,78.805,78.766,78.772,105450000.0
2008-06-17 04:46:00,78.785,78.785,78.755,78.775,98560000.0
2008-06-17 04:47:00,78.779,78.8,78.777,78.778,123630000.0
2008-06-17 04:48:00,78.808,78.821,78.798,78.816,119920000.0
2008-06-17 04:49:00,78.806,78.829,78.796,78.809,60520000.0
2008-06-17 04:50:00,78.806,78.854,78.806,78.842,120350000.0
2008-06-17 04:51:00,78.858,78.858,78.841,78.853,10550000.0
2008-06-17 04:52:00,78.848,78.872,78.848,78.87,8460000.0
2008-06-17 04:53:00,78.857,78.87,78.843,78.855,86770000.0
2008-06-17 04:54:00,78.864,78.864,78.835,78.842,62810000.0
2008-06-17 04:55:00,78.852,78.88,78.848,78.874,112640000.0
2008-06-17 04:56:00,78.854,78.883,78.848,78.858,43860000.0
2008-06-17 04:57:00,78.883,78.888,78.867,78.879,126390000.0
2008-06-17 04:58:00,78.851,78.874,78.851,78.866,95270000.0
2008-06-17 04:59:00,78.873,78.873,78.847,78.864,103510000.0
2008-06-17 05:00:00,78.899,78.899,78.847,78.866,112700000.0
2008-06-17 05:01:00,78.861,78.882,78.861,78.882,126250000.0
2008-06-17 05:02:00,78.873,78.873,78.843,78.852,63000000.0
2008-06-17 05:03:00,78.881,78.881,78.84,78.84,117110000.0
2008-06-17 05:04:00,78.855,78.864,78.848,78.854,13530000.0
2008-06-17 05:05:00,78.851,78.856,78.851,78.851,51100000.0
2008-06-17 05:06:00,78.869,78.869,78.866,78.869,44490000.0
2008-06-17 05:07:00,78.868,78.868,78.849,78.849,88970000.0
2008-06-17 05:08:00,78.873,78.873,78.845,78.868,65290000.0
2008-06-17 05:09:00,78.881,78.881,78.825,78.825,124840000.0
2008-06-17 05:10:00,78.837,78.843,78.818,78.832,53520000.0
2008-06-17 05:11:00,78.825,78.835,78.809,78.835,118580000.0
2008-06-17 05:12:00,78.822,78.84,78.814,78.836,92360000.0
2008-06-17 05:13:00,78.829,78.836,78.823,78.836,100730000.0
2008-06-17 05:14:00,78.81,78.822,78.806,78.822,119650000.0
2008-06-17 05:15:00,78.831,78.836,78.813,78.836,123990000.0
2008-06-17 05:16:00,78.812,78.831,78.812,78.819,63500000.0
2008-06-17 05:17:00,78.81,78.826,78.81,78.816,138990000.0
2008-06-17 05:18:00,78.843,78.843,78.833,78.833,3940000.0
2008-06-17 05:19:00,78.806,78.817,78.806,78.815,126530000.0
2008-06-17 05:21:00,78.854,78.854,78.823,78.823,113160000.0
2008-06-17 05:22:00,78.824,78.824,78.821,78.821,3380000.0
2008-06-17 05:24:00,78.852,78.852,78.818,78.824,74550000.0
2008-06-17 05:25:00,78.827,78.828,78.821,78.825,121770000.0
2008-06-17 05:26:00,78.818,78.818,78.808,78.816,44410000.0
2008-06-17 05:27:00,78.834,78.834,78.815,78.828,127690000.0
2008-06-17 05:28:00,78.834,78.834,78.824,78.828,98970000.0
2008-06-17 05:29:00,78.821,78.828,78.82,78.82,97160000.0
2008-06-17 05:30:00,78.834,78.834,78.82,78.825,122840000.0
2008-06-17 05:31:00,78.821,78.841,78.821,78.83,130720000.0
2008-06-17 05:32:00,78.838,78.85,78.826,78.844,68960000.0
2008-06-17 05:33:00,78.853,78.853,78.837,78.845,116210000.0
2008-06-17 05:34:00,78.836,78.852,78.836,78.847,12070000.0
2008-06-17 05:35:00,78.856,78.87,78.837,78.87,125580000.0
2008-06-17 05:36:00,78.87,78.87,78.838,78.843,12030000.0
2008-06-17 05:37:00,78.832,78.845,78.787,78.787,65610000.0
2008-06-17 05:38:00,78.788,78.809,78.781,78.797,120600000.0
2008-06-17 05:39:00,78.799,78.81,78.789,78.789,18820000.0
2008-06-17 05:40:00,78.798,78.81,78.782,78.782,66080000.0
2008-06-17 05:41:00,78.792,78.811,78.783,78.804,123010000.0
2008-06-17 05:42:00,78.809,78.809,78.787,78.803,12200000.0
2008-06-17 05:43:00,78.814,78.814,78.793,78.798,14970000.0
2008-06-17 05:44:00,78.81,78.821,78.804,78.808,90630000.0
2008-06-17 05:45:00,78.835,78.851,78.829,78.851,129290000.0
2008-06-17 05:46:00,78.844,78.849,78.828,78.838,127980000.0
2008-06-17 05:47:00,78.825,78.852,78.812,78.821,56150000.0
2008-06-17 05:48:00,78.814,78.814,78.793,78.806,126880000.0
2008-06-17 05:49:00,78.813,78.813,78.796,78.805,15250000.0
2008-06-17 05:50:00,78.825,78.833,78.812,78.833,117160000.0
2008-06-17 05:51:00,78.829,78.829,78.808,78.817,12630000.0
2008-06-17 05:52:00,78.841,78.845,78.83,78.833,14260000.0
2008-06-17 05:53:00,78.823,78.852,78.823,78.842,123780000.0
2008-06-17 05:54:00,78.852,78.852,78.815,78.819,123730000.0
2008-06-17 05:55:00,78.83,78.842,78.824,78.835,66740000.0
2008-06-17 05:56:00,78.828,78.84,78.82,78.82,124740000.0
2008-06-17 05:57:00,78.851,78.851,78.824,78.836,13910000.0
2008-06-17 05:58:00,78.83,78.841,78.821,78.821,54550000.0
2008-06-17 05:59:00,78.828,78.844,78.825,78.837,126870000.0
2008-06-17 06:00:00,78.855,78.855,78.831,78.831,5450000.0
2008-06-17 06:01:00,78.827,78.842,78.805,78.842,66460000.0
2008-06-17 06:02:00,78.839,78.86,78.834,78.846,127740000.0
2008-06-17 06:03:00,78.845,78.845,78.83,78.836,14130000.0
2008-06-17 06:04:00,78.826,78.839,78.802,78.817,60910000.0
2008-06-17 06:05:00,78.809,78.817,78.807,78.807,129760000.0
2008-06-17 06:06:00,78.826,78.826,78.81,78.824,15520000.0
2008-06-17 06:07:00,78.833,78.833,78.832,78.832,4880000.0
2008-06-17 06:08:00,78.839,78.85,78.82,78.821,63350000.0
2008-06-17 06:09:00,78.852,78.852,78.81,78.81,113630000.0
2008-06-17 06:10:00,78.818,78.83,78.804,78.83,12770000.0
2008-06-17 06:11:00,78.794,78.815,78.792,78.792,42920000.0
2008-06-17 06:12:00,78.804,78.824,78.787,78.824,125720000.0
2008-06-17 06:13:00,78.808,78.83,78.805,78.812,100560000.0
2008-06-17 06:14:00,78.81,78.841,78.804,78.809,97340000.0
2008-06-17 06:15:00,78.842,78.842,78.801,78.801,128910000.0
2008-06-17 06:16:00,78.788,78.808,78.788,78.789,134810000.0
2008-06-17 06:17:00,78.782,78.81,78.782,78.783,61320000.0
2008-06-17 06:18:00,78.796,78.796,78.787,78.787,115860000.0
2008-06-17 06:19:00,78.795,78.814,78.793,78.803,16190000.0
2008-06-17 06:20:00,78.809,78.823,78.8,78.823,65830000.0
2008-06-17 06:21:00,78.825,78.827,78.803,78.825,118130000.0
2008-06-17 06:23:00,78.835,78.835,78.807,78.816,50590000.0
2008-06-17 06:24:00,78.834,78.834,78.806,78.834,125640000.0
2008-06-17 06:25:00,78.818,78.828,78.818,78.827,99360000.0
2008-06-17 06:26:00,78.842,78.842,78.815,78.822,99440000.0
2008-06-17 06:27:00,78.844,78.844,78.81,78.81,128110000.0
2008-06-17 06:28:00,78.814,78.816,78.809,78.809,125460000.0
2008-06-17 06:29:00,78.815,78.815,78.808,78.81,65290000.0
2008-06-17 06:30:00,78.827,78.829,78.802,78.802,117640000.0
2008-06-17 06:31:00,78.802,78.802,78.785,78.798,16790000.0
2008-06-17 06:32:00,78.817,78.818,78.799,78.817,93950000.0
2008-06-17 06:33:00,78.817,78.821,78.798,78.806,123300000.0
2008-06-17 06:34:00,78.796,78.811,78.782,78.782,133750000.0
2008-06-17 06:35:00,78.797,78.811,78.787,78.811,60770000.0
2008-06-17 06:36:00,78.806,78.809,78.785,78.802,114730000.0
2008-06-17 06:37:00,78.813,78.813,78.784,78.784,10360000.0
2008-06-17 06:38:00,78.793,78.811,78.787,78.811,90240000.0
2008-06-17 06:39:00,78.811,78.822,78.786,78.822,68330000.0
2008-06-17 06:40:00,78.838,78.84,78.836,78.838,123260000.0
2008-06-17 06:41:00,78.81,78.81,78.807,78.807,50230000.0
2008-06-17 06:42:00,78.835,78.843,78.822,78.843,122650000.0
2008-06-17 06:43:00,78.838,78.849,78.823,78.834,99580000.0
2008-06-17 06:44:00,78.856,78.861,78.833,78.84,94270000.0
2008-06-17 06:45:00,78.881,78.881,78.831,78.831,121190000.0
2008-06-17 06:46:00,78.845,78.845,78.831,78.837,125440000.0
2008-06-17 06:47:00,78.844,78.844,78.832,78.832,65690000.0
2008-06-17 06:48:00,78.86,78.86,78.827,78.83,115380000.0
2008-06-17 06:49:00,78.817,78.844,78.812,78.838,18210000.0
2008-06-17 06:50:00,78.831,78.846,78.83,78.83,94360000.0
2008-06-17 06:51:00,78.88,78.88,78.838,78.838,58940000.0
2008-06-17 06:52:00,78.857,78.863,78.841,78.863,68560000.0
2008-06-17 06:53:00,78.829,78.843,78.829,78.836,75400000.0
2008-06-17 06:54:00,78.854,78.862,78.834,78.848,65340000.0
2008-06-17 06:55:00,78.877,78.879,78.877,78.877,23130000.0
2008-06-17 06:56:00,78.865,78.865,78.842,78.851,49740000.0
2008-06-17 06:57:00,78.893,78.893,78.841,78.843,42790000.0
2008-06-17 06:58:00,78.863,78.863,78.835,78.845,93130000.0
2008-06-17 06:59:00,78.836,78.847,78.836,78.847,65520000.0
2008-06-17 07:00:00,78.862,78.862,78.82,78.833,134390000.0
2008-06-17 07:01:00,78.809,78.824,78.777,78.806,49940000.0
2008-06-17 07:02:00,78.815,78.831,78.813,78.827,124850000.0
2008-06-17 07:03:00,78.83,78.846,78.821,78.846,103860000.0
2008-06-17 07:04:00,78.815,78.828,78.789,78.815,103110000.0
2008-06-17 07:05:00,78.808,78.831,78.806,78.824,116070000.0
2008-06-17 07:06:00,78.824,78.827,78.804,78.817,121390000.0
2008-06-17 07:08:00,78.804,78.83,78.804,78.809,106690000.0
2008-06-17 07:09:00,78.838,78.842,78.814,78.814,12030000.0
2008-06-17 07:10:00,78.838,78.844,78.823,78.844,97790000.0
2008-06-17 07:11:00,78.824,78.838,78.824,78.832,69650000.0
2008-06-17 07:12:00,78.85,78.85,78.819,78.836,80700000.0
2008-06-17 07:13:00,78.849,78.862,78.844,78.857,64910000.0
2008-06-17 07:14:00,78.832,78.844,78.832,78.838,66640000.0
2008-06-17 07:15:00,78.85,78.85,78.815,78.83,78220000.0
2008-06-17 07:16:00,78.822,78.842,78.812,78.812,53240000.0
2008-06-17 07:17:00,78.829,78.83,78.826,78.829,55110000.0
2008-06-17 07:18:00,78.834,78.834,78.807,78.823,105130000.0
2008-06-17 07:19:00,78.801,78.808,78.8,78.806,100360000.0
2008-06-17 07:20:00,78.802,78.816,78.802,78.809,89090000.0
2008-06-17 07:21:00,78.825,78.825,78.814,78.82,57850000.0
2008-06-17 07:22:00,78.82,78.827,78.811,78.826,71050000.0
2008-06-17 07:23:00,78.803,78.811,78.782,78.782,71530000.0
2008-06-17 07:24:00,78.806,78.808,78.792,78.792,59580000.0
2008-06-17 07:25:00,78.799,78.823,78.794,78.794,24350000.0
2008-06-17 07:26:00,78.802,78.832,78.802,78.811,51590000.0
2008-06-17 07:27:00,78.827,78.834,78.804,78.834,43280000.0
2008-06-17 07:28:00,78.809,78.824,78.804,78.812,96090000.0
2008-06-17 07:29:00,78.833,78.833,78.804,78.804,65150000.0
2008-06-17 07:30:00,78.824,78.831,78.802,78.802,119410000.0
2008-06-17 07:31:00,78.794,78.82,78.791,78.791,47060000.0
2008-06-17 07:32:00,78.8,78.821,78.795,78.807,125970000.0
2008-06-17 07:33:00,78.834,78.834,78.793,78.793,103360000.0
2008-06-17 07:34:00,78.812,78.825,78.811,78.811,97770000.0
2008-06-17 07:35:00,78.816,78.827,78.799,78.808,116870000.0
2008-06-17 07:36:00,78.812,78.815,78.793,78.815,122890000.0
2008-06-17 07:37:00,78.822,78.822,78.796,78.815,62960000.0
2008-06-17 07:38:00,78.824,78.824,78.802,78.808,116930000.0
2008-06-17 07:39:00,78.82,78.82,78.798,78.819,9260000.0
2008-06-17 07:40:00,78.814,78.818,78.792,78.792,129120000.0
2008-06-17 07:41:00,78.795,78.795,78.782,78.788,48820000.0
2008-06-17 07:42:00,78.818,78.82,78.816,78.819,122390000.0
2008-06-17 07:43:00,78.814,78.814,78.793,78.814,107870000.0
2008-06-17 07:44:00,78.794,78.814,78.794,78.814,98260000.0
2008-06-17 07:45:00,78.823,78.823,78.783,78.783,114050000.0
2008-06-17 07:46:00,78.785,78.787,78.777,78.78,118530000.0
2008-06-17 07:47:00,78.787,78.794,78.78,78.788,65380000.0
2008-06-17 07:48:00,78.815,78.831,78.796,78.8,123460000.0
2008-06-17 07:49:00,78.804,78.804,78.8,78.8,4920000.0
2008-06-17 07:50:00,78.813,78.832,78.813,78.832,72560000.0
2008-06-17 07:51:00,78.828,78.844,78.812,78.821,78270000.0
2008-06-17 07:52:00,78.828,78.828,78.818,78.818,50630000.0
2008-06-17 07:53:00,78.809,78.824,78.793,78.793,55610000.0
2008-06-17 07:54:00,78.834,78.834,78.791,78.794,94850000.0
2008-06-17 07:55:00,78.78,78.788,78.78,78.786,103690000.0
2008-06-17 07:56:00,78.784,78.815,78.77,78.78,90940000.0
2008-06-17 07:57:00,78.808,78.81,78.808,78.81,53350000.0
2008-06-17 07:58:00,78.764,78.811,78.764,78.778,77510000.0
2008-06-17 07:59:00,78.788,78.819,78.761,78.765,73010000.0
2008-06-17 08:00:00,78.799,78.799,78.758,78.78,66350000.0
2008-06-17 08:01:00,78.792,78.823,78.788,78.823,23370000.0
2008-06-17 08:02:00,78.837,78.837,78.816,78.833,49240000.0
2008-06-17 08:03:00,78.833,78.833,78.786,78.786,40030000.0
2008-06-17 08:04:00,78.795,78.795,78.74,78.74,90210000.0
2008-06-17 08:05:00,78.758,78.791,78.748,78.768,69170000.0
2008-06-17 08:06:00,78.797,78.807,78.77,78.796,121700000.0
2008-06-17 08:07:00,78.824,78.824,78.785,78.785,45980000.0
2008-06-17 08:08:00,78.803,78.809,78.774,78.804,130930000.0
2008-06-17 08:09:00,78.802,78.814,78.794,78.801,94700000.0
2008-06-17 08:10:00,78.79,78.807,78.766,78.795,89820000.0
2008-06-17 08:11:00,78.806,78.832,78.795,78.795,117840000.0
2008-06-17 08:12:00,78.807,78.825,78.796,78.815,127840000.0
2008-06-17 08:13:00,78.806,78.824,78.802,78.802,58960000.0
2008-06-17 08:14:00,78.818,78.828,78.818,78.824,114390000.0
2008-06-17 08:15:00,78.822,78.822,78.814,78.814,6190000.0
2008-06-17 08:16:00,78.822,78.822,78.821,78.821,4130000.0
2008-06-17 08:17:00,78.826,78.83,78.806,78.807,75410000.0
2008-06-17 08:18:00,78.836,78.849,78.825,78.838,77730000.0
2008-06-17 08:19:00,78.828,78.839,78.815,78.82,48150000.0
2008-06-17 08:20:00,78.803,78.835,78.803,78.835,59090000.0
2008-06-17 08:21:00,78.834,78.834,78.788,78.813,95380000.0
2008-06-17 08:22:00,78.814,78.823,78.799,78.801,104300000.0
2008-06-17 08:23:00,78.811,78.833,78.804,78.813,88890000.0
2008-06-17 08:24:00,78.833,78.834,78.806,78.834,53320000.0
2008-06-17 08:25:00,78.811,78.83,78.795,78.818,78240000.0
2008-06-17 08:26:00,78.808,78.83,78.803,78.803,79900000.0
2008-06-17 08:27:00,78.815,78.821,78.797,78.807,62760000.0
2008-06-17 08:28:00,78.81,78.832,78.808,78.832,22540000.0
2008-06-17 08:29:00,78.82,78.835,78.815,78.835,54290000.0
2008-06-17 08:30:00,78.821,78.827,78.797,78.819,44040000.0
2008-06-17 08:31:00,78.808,78.823,78.785,78.795,95380000.0
2008-06-17 08:32:00,78.781,78.811,78.781,78.798,66730000.0
2008-06-17 08:33:00,78.817,78.819,78.796,78.815,122210000.0
2008-06-17 08:34:00,78.802,78.821,78.796,78.812,49620000.0
2008-06-17 08:35:00,78.792,78.818,78.786,78.792,129640000.0
2008-06-17 08:36:00,78.806,78.811,78.783,78.793,99020000.0
2008-06-17 08:37:00,78.799,78.823,78.795,78.81,104570000.0
2008-06-17 08:38:00,78.817,78.829,78.793,78.815,119900000.0
2008-06-17 08:39:00,78.813,78.824,78.794,78.807,122540000.0
2008-06-17 08:40:00,78.782,78.81,78.782,78.784,59180000.0
2008-06-17 08:41:00,78.789,78.813,78.787,78.804,114960000.0
2008-06-17 08:42:00,78.814,78.819,78.796,78.798,12240000.0
2008-06-17 08:43:00,78.807,78.833,78.795,78.833,105280000.0
2008-06-17 08:44:00,78.825,78.833,78.807,78.808,89500000.0
2008-06-17 08:45:00,78.823,78.823,78.786,78.795,59850000.0
2008-06-17 08:46:00,78.793,78.808,78.77,78.777,79800000.0
2008-06-17 08:47:00,78.742,78.798,78.742,78.776,78000000.0
2008-06-17 08:48:00,78.775,78.82,78.775,78.82,61630000.0
2008-06-17 08:49:00,78.822,78.843,78.822,78.836,23080000.0
2008-06-17 08:50:00,78.817,78.835,78.808,78.835,46310000.0
2008-06-17 08:51:00,78.844,78.844,78.812,78.836,45980000.0
2008-06-17 08:52:00,78.829,78.841,78.819,78.831,87840000.0
2008-06-17 08:53:00,78.842,78.845,78.823,78.845,64760000.0
2008-06-17 08:54:00,78.847,78.847,78.819,78.819,122950000.0
2008-06-17 08:55:00,78.84,78.842,78.817,78.825,49140000.0
2008-06-17 08:56:00,78.817,78.832,78.792,78.809,115950000.0
2008-06-17 08:57:00,78.835,78.847,78.8,78.845,99880000.0
2008-06-17 08:58:00,78.838,78.854,78.816,78.837,99820000.0
2008-06-17 08:59:00,78.826,78.855,78.809,78.817,112510000.0
2008-06-17 09:00:00,78.848,78.883,78.833,78.883,132350000.0
2008-06-17 09:01:00,78.873,78.919,78.867,78.919,58130000.0
2008-06-17 09:02:00,78.888,78.909,78.873,78.873,117750000.0
2008-06-17 09:03:00,78.875,78.875,78.829,78.846,7700000.0
2008-06-17 09:04:00,78.835,78.848,78.808,78.823,101500000.0
2008-06-17 09:05:00,78.815,78.87,78.815,78.848,57900000.0
2008-06-17 09:06:00,78.851,78.851,78.805,78.835,101120000.0
2008-06-17 09:07:00,78.819,78.849,78.805,78.838,59640000.0
2008-06-17 09:08:00,78.812,78.835,78.798,78.835,61600000.0
2008-06-17 09:09:00,78.819,78.842,78.815,78.822,56000000.0
2008-06-17 09:10:00,78.823,78.823,78.792,78.792,79320000.0
2008-06-17 09:11:00,78.797,78.816,78.783,78.788,116740000.0
2008-06-17 09:12:00,78.808,78.808,78.767,78.773,136450000.0
2008-06-17 09:13:00,78.79,78.79,78.749,78.749,117780000.0
2008-06-17 09:14:00,78.74,78.771,78.74,78.761,81900000.0
2008-06-17 09:15:00,78.761,78.787,78.741,78.775,103630000.0
2008-06-17 09:16:00,78.765,78.786,78.765,78.786,98580000.0
2008-06-17 09:17:00,78.781,78.788,78.743,78.743,137960000.0
2008-06-17 09:18:00,78.764,78.788,78.735,78.751,86220000.0
2008-06-17 09:19:00,78.76,78.762,78.736,78.752,51920000.0
2008-06-17 09:20:00,78.725,78.741,78.725,78.734,60960000.0
2008-06-17 09:21:00,78.728,78.728,78.68,78.706,95730000.0
2008-06-17 09:22:00,78.673,78.697,78.663,78.671,174760000.0
2008-06-17 09:23:00,78.693,78.693,78.647,78.647,145610000.0
2008-06-17 09:24:00,78.666,78.673,78.638,78.654,87750000.0
2008-06-17 09:25:00,78.664,78.682,78.654,78.666,73240000.0
2008-06-17 09:26:00,78.655,78.688,78.654,78.687,87670000.0
2008-06-17 09:27:00,78.685,78.685,78.659,78.674,93730000.0
2008-06-17 09:28:00,78.685,78.688,78.657,78.675,114280000.0
2008-06-17 09:29:00,78.669,78.707,78.668,78.702,136670000.0
2008-06-17 09:30:00,78.726,78.732,78.69,78.717,104780000.0
2008-06-17 09:31:00,78.727,78.735,78.708,78.709,133450000.0
2008-06-17 09:32:00,78.732,78.732,78.677,78.7,126850000.0
2008-06-17 09:33:00,78.723,78.724,78.683,78.724,113170000.0
2008-06-17 09:34:00,78.718,78.721,78.685,78.719,60960000.0
2008-06-17 09:35:00,78.709,78.74,78.708,78.728,44970000.0
2008-06-17 09:36:00,78.744,78.752,78.723,78.752,87670000.0
2008-06-17 09:37:00,78.739,78.757,78.733,78.737,106940000.0
2008-06-17 09:38:00,78.739,78.739,78.708,78.712,74220000.0
2008-06-17 09:39:00,78.706,78.731,78.706,78.712,103740000.0
2008-06-17 09:40:00,78.714,78.73,78.703,78.703,56480000.0
2008-06-17 09:41:00,78.693,78.722,78.693,78.694,121140000.0
2008-06-17 09:42:00,78.724,78.724,78.695,78.695,85080000.0
2008-06-17 09:43:00,78.699,78.705,78.681,78.681,83810000.0
2008-06-17 09:44:00,78.681,78.686,78.658,78.664,88750000.0
2008-06-17 09:45:00,78.679,78.753,78.669,78.742,68840000.0
2008-06-17 09:46:00,78.775,78.808,78.758,78.787,105880000.0
2008-06-17 09:47:00,78.798,78.819,78.772,78.772,104070000.0
2008-06-17 09:48:00,78.79,78.797,78.77,78.781,103810000.0
2008-06-17 09:49:00,78.775,78.809,78.775,78.791,57600000.0
2008-06-17 09:50:00,78.797,78.822,78.781,78.822,50250000.0
2008-06-17 09:51:00,78.809,78.809,78.767,78.78,67410000.0
2008-06-17 09:52:00,78.77,78.798,78.77,78.792,87290000.0
2008-06-17 09:53:00,78.785,78.785,78.769,78.769,54100000.0
2008-06-17 09:54:00,78.794,78.794,78.777,78.785,84140000.0
2008-06-17 09:55:00,78.797,78.807,78.757,78.797,115070000.0
2008-06-17 09:56:00,78.774,78.8,78.765,78.768,86070000.0
2008-06-17 09:57:00,78.782,78.788,78.761,78.761,80740000.0
2008-06-17 09:58:00,78.781,78.781,78.753,78.759,75420000.0
2008-06-17 09:59:00,78.749,78.768,78.725,78.756,89030000.0
2008-06-17 10:00:00,78.741,78.778,78.741,78.769,116520000.0
2008-06-17 10:01:00,78.766,78.773,78.74,78.764,91960000.0
2008-06-17 10:02:00,78.768,78.775,78.74,78.775,76660000.0
2008-06-17 10:03:00,78.782,78.782,78.712,78.746,33800000.0
2008-06-17 10:04:00,78.714,78.729,78.7,78.715,97090000.0
2008-06-17 10:05:00,78.708,78.761,78.708,78.761,113060000.0
2008-06-17 10:06:00,78.784,78.784,78.729,78.742,103660000.0
2008-06-17 10:07:00,78.734,78.776,78.734,78.737,111080000.0
2008-06-17 10:08:00,78.756,78.77,78.747,78.77,140720000.0
2008-06-17 10:09:00,78.781,78.781,78.732,78.741,99390000.0
2008-06-17 10:10:00,78.769,78.794,78.757,78.768,94630000.0
2008-06-17 10:11:00,78.777,78.783,78.755,78.783,113290000.0
2008-06-17 10:12:00,78.794,78.794,78.762,78.792,70500000.0
2008-06-17 10:13:00,78.804,78.804,78.784,78.789,80400000.0
2008-06-17 10:14:00,78.783,78.813,78.783,78.791,84920000.0
2008-06-17 10:15:00,78.814,78.818,78.795,78.817,73450000.0
2008-06-17 10:16:00,78.793,78.825,78.793,78.801,63340000.0
2008-06-17 10:17:00,78.806,78.807,78.798,78.798,100460000.0
2008-06-17 10:18:00,78.834,78.842,78.803,78.823,81390000.0
2008-06-17 10:19:00,78.817,78.837,78.805,78.805,97030000.0
2008-06-17 10:20:00,78.81,78.838,78.805,78.834,89700000.0
2008-06-17 10:21:00,78.834,78.834,78.811,78.825,61330000.0
2008-06-17 10:22:00,78.825,78.842,78.825,78.828,99350000.0
2008-06-17 10:23:00,78.835,78.835,78.82,78.825,93110000.0
2008-06-17 10:24:00,78.847,78.853,78.826,78.853,88450000.0
2008-06-17 10:25:00,78.868,78.868,78.842,78.842,83780000.0
2008-06-17 10:26:00,78.847,78.871,78.843,78.849,70180000.0
2008-06-17 10:27:00,78.855,78.872,78.839,78.849,68130000.0
2008-06-17 10:28:00,78.869,78.891,78.845,78.891,60740000.0
2008-06-17 10:29:00,78.891,78.91,78.866,78.881,116970000.0
2008-06-17 10:30:00,78.884,78.889,78.86,78.86,95020000.0
2008-06-17 10:31:00,78.877,78.877,78.854,78.877,107030000.0
2008-06-17 10:32:00,78.895,78.895,78.873,78.879,77390000.0
2008-06-17 10:33:00,78.905,78.905,78.861,78.87,57100000.0
2008-06-17 10:34:00,78.843,78.874,78.843,78.864,74710000.0
2008-06-17 10:35:00,78.838,78.858,78.836,78.855,117360000.0
2008-06-17 10:36:00,78.854,78.866,78.843,78.866,123520000.0
2008-06-17 10:37:00,78.864,78.899,78.862,78.862,77730000.0
2008-06-17 10:38:00,78.843,78.863,78.842,78.851,81410000.0
2008-06-17 10:39:00,78.883,78.893,78.852,78.865,99880000.0
2008-06-17 10:40:00,78.853,78.878,78.847,78.87,119710000.0
2008-06-17 10:41:00,78.839,78.881,78.839,78.875,72440000.0
2008-06-17 10:42:00,78.889,78.925,78.852,78.907,70090000.0
2008-06-17 10:43:00,78.899,78.921,78.886,78.886,38250000.0
2008-06-17 10:44:00,78.902,78.985,78.902,78.962,57160000.0
2008-06-17 10:45:00,78.976,78.991,78.948,78.959,90250000.0
2008-06-17 10:46:00,78.946,78.961,78.924,78.93,61940000.0
2008-06-17 10:47:00,78.922,78.951,78.922,78.935,78320000.0
2008-06-17 10:48:00,78.944,78.959,78.925,78.956,87150000.0
2008-06-17 10:49:00,78.966,78.984,78.958,78.967,76880000.0
2008-06-17 10:50:00,78.964,78.991,78.964,78.985,71260000.0
2008-06-17 10:51:00,79.01,79.01,78.97,78.973,84960000.0
2008-06-17 10:52:00,78.958,78.969,78.942,78.964,70110000.0
2008-06-17 10:53:00,78.957,78.968,78.944,78.968,89990000.0
2008-06-17 10:54:00,78.991,79.0,78.969,78.989,80430000.0
2008-06-17 10:55:00,78.996,79.017,78.975,78.992,38720000.0
2008-06-17 10:56:00,79.003,79.025,78.993,78.993,66780000.0
2008-06-17 10:57:00,79.011,79.012,78.976,79.012,62420000.0
2008-06-17 10:58:00,78.995,79.0,78.972,78.972,76560000.0
2008-06-17 10:59:00,78.979,78.979,78.966,78.969,61480000.0
2008-06-17 11:00:00,78.997,79.019,78.974,79.008,61100000.0
2008-06-17 11:01:00,78.999,79.023,78.985,79.023,121520000.0
2008-06-17 11:02:00,79.009,79.024,78.993,79.024,105340000.0
2008-06-17 11:03:00,78.993,78.993,78.956,78.984,74520000.0
2008-06-17 11:04:00,78.974,79.006,78.974,78.998,85790000.0
2008-06-17 11:05:00,79.004,79.004,78.968,78.984,90560000.0
2008-06-17 11:06:00,78.995,79.009,78.969,79.004,99150000.0
2008-06-17 11:07:00,79.024,79.024,78.979,78.988,33480000.0
2008-06-17 11:08:00,78.972,78.991,78.956,78.967,32870000.0
2008-06-17 11:09:00,78.948,78.981,78.948,78.979,46170000.0
2008-06-17 11:10:00,78.964,78.97,78.943,78.943,15030000.0
2008-06-17 11:11:00,78.966,78.977,78.947,78.958,33690000.0
2008-06-17 11:12:00,78.958,78.961,78.935,78.949,64320000.0
2008-06-17 11:13:00,78.944,79.016,78.944,78.991,46910000.0
2008-06-17 11:14:00,79.022,79.041,79.007,79.008,96040000.0
2008-06-17 11:15:00,78.997,79.022,78.99,79.008,81250000.0
2008-06-17 11:16:00,79.024,79.024,78.993,79.016,28800000.0
2008-06-17 11:17:00,79.034,79.034,78.998,78.998,45640000.0
2008-06-17 11:18:00,79.023,79.023,78.988,79.007,58680000.0
2008-06-17 11:19:00,78.992,79.009,78.984,78.992,81260000.0
2008-06-17 11:20:00,78.977,78.988,78.939,78.956,101130000.0
2008-06-17 11:21:00,78.978,78.984,78.955,78.984,91990000.0
2008-06-17 11:22:00,78.969,78.98,78.952,78.958,139820000.0
2008-06-17 11:23:00,78.953,78.984,78.953,78.965,59050000.0
2008-06-17 11:24:00,78.99,78.99,78.947,78.95,63940000.0
2008-06-17 11:25:00,78.956,78.962,78.933,78.933,33110000.0
2008-06-17 11:26:00,78.937,78.937,78.927,78.927,34680000.0
2008-06-17 11:27:00,78.943,78.971,78.932,78.961,46350000.0
2008-06-17 11:28:00,78.951,78.968,78.924,78.924,25150000.0
2008-06-17 11:29:00,78.949,78.981,78.941,78.981,22910000.0
2008-06-17 11:30:00,78.993,78.993,78.927,78.933,57390000.0
2008-06-17 11:31:00,78.957,78.962,78.937,78.958,43530000.0
2008-06-17 11:32:00,78.974,78.989,78.944,78.969,55210000.0
2008-06-17 11:33:00,78.985,78.985,78.955,78.955,38590000.0
2008-06-17 11:34:00,78.967,78.972,78.944,78.951,55120000.0
2008-06-17 11:35:00,78.957,78.973,78.945,78.973,37900000.0
2008-06-17 11:36:00,78.984,78.984,78.949,78.95,85670000.0
2008-06-17 11:37:00,78.954,78.972,78.926,78.936,80680000.0
2008-06-17 11:38:00,78.929,78.958,78.929,78.935,59610000.0
2008-06-17 11:39:00,79.012,79.012,78.918,78.938,38000000.0
2008-06-17 11:40:00,78.932,78.936,78.909,78.932,17550000.0
2008-06-17 11:41:00,78.939,78.939,78.911,78.927,36560000.0
2008-06-17 11:42:00,78.943,78.943,78.89,78.899,67140000.0
2008-06-17 11:43:00,78.872,78.91,78.872,78.892,66030000.0
2008-06-17 11:44:00,78.894,78.894,78.861,78.885,37290000.0
2008-06-17 11:45:00,78.9,78.9,78.864,78.881,84150000.0
2008-06-17 11:46:00,78.899,78.919,78.888,78.896,107110000.0
2008-06-17 11:47:00,78.909,78.914,78.896,78.907,48730000.0
2008-06-17 11:48:00,78.91,78.91,78.868,78.888,46440000.0
2008-06-17 11:49:00,78.886,78.919,78.886,78.908,26420000.0
2008-06-17 11:50:00,78.901,78.921,78.895,78.904,77480000.0
2008-06-17 11:51:00,78.906,78.923,78.887,78.923,97450000.0
2008-06-17 11:52:00,78.918,78.961,78.918,78.961,75530000.0
2008-06-17 11:53:00,78.935,78.953,78.921,78.921,82010000.0
2008-06-17 11:54:00,78.941,78.941,78.915,78.936,46090000.0
2008-06-17 11:55:00,78.928,78.939,78.915,78.918,102990000.0
2008-06-17 11:56:00,78.935,78.941,78.92,78.92,75830000.0
2008-06-17 11:57:00,78.941,78.945,78.918,78.945,74150000.0
2008-06-17 11:58:00,78.938,78.951,78.915,78.922,77200000.0
2008-06-17 11:59:00,78.946,78.952,78.927,78.937,127650000.0
2008-06-17 12:00:00,78.946,78.946,78.906,78.91,117040000.0
2008-06-17 12:01:00,78.937,78.949,78.914,78.929,97650000.0
2008-06-17 12:02:00,78.925,78.952,78.925,78.952,106950000.0
2008-06-17 12:03:00,78.956,78.969,78.937,78.966,81520000.0
2008-06-17 12:04:00,78.97,78.991,78.97,78.974,71210000.0
2008-06-17 12:05:00,78.978,78.982,78.963,78.982,98680000.0
2008-06-17 12:06:00,78.983,78.988,78.953,78.984,70700000.0
2008-06-17 12:07:00,79.001,79.001,78.966,78.988,85000000.0
2008-06-17 12:08:00,78.959,78.98,78.959,78.969,72690000.0
2008-06-17 12:09:00,78.99,78.99,78.956,78.963,86880000.0
2008-06-17 12:10:00,78.983,78.983,78.958,78.962,83520000.0
2008-06-17 12:11:00,78.968,78.984,78.96,78.977,70910000.0
2008-06-17 12:12:00,78.962,78.962,78.933,78.933,102450000.0
2008-06-17 12:13:00,78.945,78.972,78.945,78.959,70640000.0
2008-06-17 12:14:00,78.945,78.945,78.933,78.944,98250000.0
2008-06-17 12:15:00,78.956,78.956,78.931,78.953,72500000.0
2008-06-17 12:16:00,78.938,78.97,78.938,78.943,134200000.0
2008-06-17 12:17:00,78.951,78.971,78.947,78.952,93350000.0
2008-06-17 12:18:00,78.975,78.98,78.956,78.964,89250000.0
2008-06-17 12:19:00,78.938,78.943,78.932,78.937,79190000.0
2008-06-17 12:20:00,78.93,78.943,78.925,78.93,103130000.0
2008-06-17 12:21:00,78.953,78.953,78.919,78.952,83440000.0
2008-06-17 12:22:00,78.942,78.942,78.916,78.938,36920000.0
2008-06-17 12:23:00,78.91,78.955,78.91,78.955,31680000.0
2008-06-17 12:24:00,78.944,78.946,78.933,78.933,75040000.0
2008-06-17 12:25:00,78.939,78.942,78.915,78.942,43740000.0
2008-06-17 12:26:00,78.928,78.94,78.903,78.918,115970000.0
2008-06-17 12:27:00,78.938,78.948,78.915,78.937,133520000.0
2008-06-17 12:28:00,78.927,78.932,78.918,78.918,42030000.0
2008-06-17 12:29:00,78.934,78.941,78.913,78.941,64840000.0
2008-06-17 12:30:00,78.934,78.938,78.913,78.922,71500000.0
2008-06-17 12:31:00,78.906,78.923,78.902,78.908,104880000.0
2008-06-17 12:32:00,78.934,78.934,78.896,78.916,39660000.0
2008-06-17 12:33:00,78.915,78.932,78.897,78.932,66360000.0
2008-06-17 12:34:00,78.911,78.925,78.907,78.911,43520000.0
2008-06-17 12:35:00,78.921,78.944,78.915,78.944,75900000.0
2008-06-17 12:36:00,78.923,78.94,78.916,78.92,67740000.0
2008-06-17 12:37:00,78.907,78.948,78.907,78.935,52770000.0
2008-06-17 12:38:00,78.948,78.962,78.943,78.943,65200000.0
2008-06-17 12:39:00,78.974,78.974,78.926,78.933,60150000.0
2008-06-17 12:40:00,78.935,78.935,78.921,78.926,48940000.0
2008-06-17 12:41:00,78.933,78.948,78.915,78.945,49020000.0
2008-06-17 12:42:00,78.946,78.949,78.919,78.949,66850000.0
2008-06-17 12:43:00,78.919,78.952,78.917,78.952,97270000.0
2008-06-17 12:44:00,78.942,78.969,78.938,78.96,159340000.0
2008-06-17 12:45:00,78.939,78.959,78.933,78.933,76880000.0
2008-06-17 12:46:00,78.946,78.952,78.925,78.952,79300000.0
2008-06-17 12:47:00,78.953,78.963,78.946,78.963,46700000.0
2008-06-17 12:48:00,78.963,78.969,78.934,78.934,32760000.0
2008-06-17 12:49:00,78.947,78.953,78.933,78.933,49820000.0
2008-06-17 12:50:00,78.948,78.951,78.947,78.949,97080000.0
2008-06-17 12:51:00,78.951,78.952,78.922,78.929,112240000.0
2008-06-17 12:52:00,78.919,78.944,78.919,78.944,37670000.0
2008-06-17 12:53:00,78.944,78.954,78.935,78.952,53110000.0
2008-06-17 12:54:00,78.941,78.952,78.929,78.952,13740000.0
2008-06-17 12:55:00,78.943,78.959,78.939,78.948,47410000.0
2008-06-17 12:57:00,78.974,78.974,78.945,78.949,83850000.0
2008-06-17 12:58:00,78.942,78.954,78.938,78.938,158220000.0
2008-06-17 12:59:00,78.946,78.964,78.941,78.941,75090000.0
2008-06-17 13:00:00,78.973,78.973,78.944,78.948,102670000.0
2008-06-17 13:01:00,78.959,78.981,78.945,78.981,108200000.0
2008-06-17 13:02:00,78.973,78.983,78.963,78.983,109420000.0
2008-06-17 13:03:00,78.981,78.981,78.963,78.967,82740000.0
2008-06-17 13:04:00,78.959,78.967,78.958,78.967,43330000.0
2008-06-17 13:06:00,78.981,78.995,78.981,78.987,58720000.0
2008-06-17 13:07:00,78.978,78.983,78.964,78.966,32150000.0
2008-06-17 13:08:00,78.965,78.989,78.965,78.969,26710000.0
2008-06-17 13:09:00,78.986,78.991,78.968,78.969,38030000.0
2008-06-17 13:10:00,78.984,79.001,78.975,78.995,58780000.0
2008-06-17 13:11:00,78.978,78.985,78.971,78.978,107770000.0
2008-06-17 13:12:00,78.996,78.999,78.963,78.963,70130000.0
2008-06-17 13:13:00,78.968,78.968,78.957,78.964,76060000.0
2008-06-17 13:14:00,78.959,78.967,78.959,78.967,82850000.0
2008-06-17 13:15:00,79.022,79.022,78.968,78.996,151500000.0
2008-06-17 13:16:00,78.959,78.992,78.959,78.992,117160000.0
2008-06-17 13:17:00,78.96,78.982,78.959,78.959,145590000.0
2008-06-17 13:18:00,78.992,78.992,78.961,78.961,125430000.0
2008-06-17 13:20:00,78.972,78.992,78.967,78.979,88450000.0
2008-06-17 13:21:00,78.987,78.993,78.964,78.97,77460000.0
2008-06-17 13:22:00,78.964,78.989,78.964,78.971,73500000.0
2008-06-17 13:23:00,78.976,78.98,78.971,78.971,67790000.0
2008-06-17 13:24:00,78.998,79.003,78.973,78.973,76050000.0
2008-06-17 13:25:00,78.984,79.001,78.975,78.981,34940000.0
2008-06-17 13:26:00,78.985,78.985,78.973,78.979,72350000.0
2008-06-17 13:27:00,78.996,79.003,78.974,78.974,94570000.0
2008-06-17 13:28:00,78.976,78.976,78.968,78.968,110960000.0
2008-06-17 13:30:00,79.002,79.009,78.977,79.006,78550000.0
2008-06-17 13:31:00,79.016,79.016,79.001,79.001,72260000.0
2008-06-17 13:32:00,78.992,79.024,78.986,79.022,80740000.0
2008-06-17 13:33:00,79.035,79.055,79.024,79.03,55290000.0
2008-06-17 13:34:00,79.02,79.041,79.018,79.026,48110000.0
2008-06-17 13:35:00,79.015,79.016,79.011,79.011,98290000.0
2008-06-17 13:36:00,79.043,79.043,79.005,79.027,74360000.0
2008-06-17 13:37:00,79.007,79.03,79.003,79.025,80380000.0
2008-06-17 13:38:00,79.015,79.024,78.994,79.024,64110000.0
2008-06-17 13:39:00,79.025,79.025,79.0,79.018,75060000.0
2008-06-17 13:40:00,79.025,79.025,78.987,78.992,78590000.0
2008-06-17 13:41:00,78.996,78.996,78.987,78.987,47810000.0
2008-06-17 13:42:00,79.013,79.013,78.993,79.001,58240000.0
2008-06-17 13:43:00,78.993,79.025,78.993,79.025,98200000.0
2008-06-17 13:44:00,79.006,79.021,78.984,78.984,102730000.0
2008-06-17 13:45:00,79.012,79.012,78.952,78.981,82970000.0
2008-06-17 13:46:00,78.966,78.976,78.946,78.976,59150000.0
2008-06-17 13:47:00,78.99,79.019,78.977,78.981,72130000.0
2008-06-17 13:48:00,78.995,78.995,78.973,78.973,71890000.0
2008-06-17 13:49:00,78.99,79.009,78.966,78.996,61050000.0
2008-06-17 13:50:00,79.02,79.02,78.985,78.991,23120000.0
2008-06-17 13:51:00,79.005,79.005,78.966,78.966,50140000.0
2008-06-17 13:52:00,78.97,78.983,78.963,78.983,46690000.0
2008-06-17 13:53:00,78.96,78.963,78.954,78.962,93500000.0
2008-06-17 13:54:00,78.997,79.021,78.985,79.017,66090000.0
2008-06-17 13:55:00,79.01,79.023,79.004,79.023,123050000.0
2008-06-17 13:56:00,79.004,79.024,79.004,79.01,49820000.0
2008-06-17 13:57:00,79.028,79.03,79.026,79.029,120190000.0
2008-06-17 13:58:00,78.993,79.03,78.993,79.025,107280000.0
2008-06-17 13:59:00,79.002,79.015,79.002,79.015,96140000.0
2008-06-17 14:00:00,79.035,79.041,79.015,79.036,128350000.0
2008-06-17 14:01:00,79.011,79.051,79.011,79.027,124340000.0
2008-06-17 14:02:00,79.015,79.034,79.004,79.014,58210000.0
2008-06-17 14:03:00,79.039,79.053,79.031,79.053,125660000.0
2008-06-17 14:04:00,79.038,79.042,79.021,79.033,14670000.0
2008-06-17 14:05:00,79.029,79.036,79.021,79.036,70160000.0
2008-06-17 14:06:00,79.042,79.042,79.019,79.027,85420000.0
2008-06-17 14:08:00,79.023,79.041,79.023,79.023,34460000.0
2008-06-17 14:09:00,79.044,79.044,79.023,79.028,48930000.0
2008-06-17 14:10:00,79.012,79.027,79.012,79.027,105900000.0
2008-06-17 14:11:00,79.015,79.047,79.015,79.045,109170000.0
2008-06-17 14:12:00,79.041,79.049,79.022,79.048,31800000.0
2008-06-17 14:13:00,79.023,79.05,79.023,79.031,46830000.0
2008-06-17 14:14:00,79.032,79.045,79.022,79.042,12780000.0
2008-06-17 14:15:00,79.045,79.067,79.029,79.046,46730000.0
2008-06-17 14:16:00,79.019,79.032,79.014,79.027,53520000.0
2008-06-17 14:17:00,79.022,79.084,79.017,79.084,79170000.0
2008-06-17 14:18:00,79.071,79.071,79.02,79.056,143660000.0
2008-06-17 14:19:00,79.046,79.046,79.025,79.029,61460000.0
2008-06-17 14:20:00,79.037,79.051,79.032,79.051,98080000.0
2008-06-17 14:21:00,79.055,79.055,79.037,79.047,107070000.0
2008-06-17 14:22:00,79.033,79.078,79.033,79.072,109360000.0
2008-06-17 14:23:00,79.086,79.104,79.071,79.089,76060000.0
2008-06-17 14:24:00,79.081,79.081,79.045,79.061,38700000.0
2008-06-17 14:25:00,79.081,79.155,79.075,79.075,35170000.0
2008-06-17 14:26:00,79.114,79.128,79.078,79.124,55100000.0
2008-06-17 14:27:00,79.12,79.135,79.1,79.101,28670000.0
2008-06-17 14:28:00,79.114,79.122,79.101,79.101,27610000.0
2008-06-17 14:29:00,79.107,79.131,79.081,79.091,38990000.0
2008-06-17 14:30:00,79.096,79.134,79.058,79.113,61970000.0
2008-06-17 14:31:00,79.116,79.14,79.048,79.048,114410000.0
2008-06-17 14:32:00,79.064,79.072,79.033,79.033,73740000.0
2008-06-17 14:33:00,79.041,79.085,79.022,79.039,72910000.0
2008-06-17 14:34:00,79.057,79.07,79.04,79.064,75100000.0
2008-06-17 14:35:00,79.052,79.052,78.987,79.002,138920000.0
2008-06-17 14:36:00,79.003,79.03,78.979,79.007,118670000.0
2008-06-17 14:37:00,79.027,79.049,79.018,79.033,143510000.0
2008-06-17 14:38:00,79.031,79.042,79.011,79.042,119810000.0
2008-06-17 14:39:00,79.043,79.043,79.005,79.009,63130000.0
2008-06-17 14:40:00,79.03,79.061,79.018,79.056,83300000.0
2008-06-17 14:41:00,79.03,79.072,79.02,79.072,76900000.0
2008-06-17 14:42:00,79.069,79.081,79.057,79.076,75700000.0
2008-06-17 14:43:00,79.083,79.083,79.025,79.044,72890000.0
2008-06-17 14:44:00,79.022,79.061,79.012,79.061,71700000.0
2008-06-17 14:45:00,79.081,79.081,79.048,79.052,32870000.0
2008-06-17 14:46:00,79.057,79.069,79.047,79.067,73070000.0
2008-06-17 14:47:00,79.074,79.084,79.047,79.077,89920000.0
2008-06-17 14:48:00,79.094,79.094,79.074,79.077,107690000.0
2008-06-17 14:49:00,79.069,79.081,79.052,79.052,107040000.0
2008-06-17 14:50:00,79.062,79.062,79.038,79.05,83820000.0
2008-06-17 14:51:00,79.048,79.052,79.033,79.041,70130000.0
2008-06-17 14:52:00,79.046,79.057,79.014,79.014,76480000.0
2008-06-17 14:53:00,79.021,79.072,79.018,79.072,52940000.0
2008-06-17 14:54:00,79.085,79.085,79.05,79.05,41780000.0
2008-06-17 14:55:00,79.058,79.072,79.043,79.043,102230000.0
2008-06-17 14:56:00,79.056,79.058,79.022,79.022,69400000.0
2008-06-17 14:57:00,79.057,79.076,79.03,79.07,80880000.0
2008-06-17 14:58:00,79.074,79.121,79.073,79.089,61740000.0
2008-06-17 14:59:00,79.104,79.114,79.078,79.114,69110000.0
2008-06-17 15:00:00,79.109,79.132,79.1,79.132,77320000.0
2008-06-17 15:01:00,79.099,79.124,79.09,79.116,46370000.0
2008-06-17 15:02:00,79.109,79.121,79.085,79.085,62040000.0
2008-06-17 15:03:00,79.102,79.102,79.073,79.073,95420000.0
2008-06-17 15:04:00,79.089,79.1,79.073,79.073,101520000.0
2008-06-17 15:05:00,79.086,79.101,79.074,79.074,95700000.0
2008-06-17 15:06:00,79.093,79.093,79.066,79.072,53290000.0
2008-06-17 15:07:00,79.082,79.092,79.077,79.086,68940000.0
2008-06-17 15:08:00,79.069,79.092,79.066,79.092,81370000.0
2008-06-17 15:09:00,79.104,79.104,79.086,79.099,55480000.0
2008-06-17 15:10:00,79.092,79.111,79.091,79.091,20490000.0
2008-06-17 15:11:00,79.081,79.095,79.074,79.095,49450000.0
2008-06-17 15:12:00,79.098,79.098,79.046,79.062,38560000.0
2008-06-17 15:13:00,79.071,79.09,79.067,79.075,93310000.0
2008-06-17 15:14:00,79.051,79.071,79.044,79.066,63720000.0
2008-06-17 15:15:00,79.073,79.073,79.018,79.053,115120000.0
2008-06-17 15:16:00,79.066,79.066,79.043,79.054,49290000.0
2008-06-17 15:17:00,79.075,79.078,79.046,79.053,132870000.0
2008-06-17 15:18:00,79.07,79.09,79.05,79.09,99170000.0
2008-06-17 15:19:00,79.09,79.109,79.07,79.072,91240000.0
2008-06-17 15:20:00,79.064,79.105,79.064,79.091,111370000.0
2008-06-17 15:21:00,79.111,79.111,79.065,79.093,119140000.0
2008-06-17 15:22:00,79.087,79.109,79.075,79.075,58220000.0
2008-06-17 15:23:00,79.074,79.074,79.047,79.058,116660000.0
2008-06-17 15:24:00,79.046,79.046,79.031,79.031,8270000.0
2008-06-17 15:25:00,79.044,79.062,79.035,79.047,107470000.0
2008-06-17 15:26:00,79.032,79.063,79.032,79.063,88970000.0
2008-06-17 15:27:00,79.073,79.073,79.053,79.053,51070000.0
2008-06-17 15:28:00,79.066,79.07,79.052,79.052,79990000.0
2008-06-17 15:29:00,79.057,79.072,79.053,79.068,76290000.0
2008-06-17 15:30:00,79.063,79.063,79.035,79.05,60970000.0
2008-06-17 15:31:00,79.02,79.043,79.015,79.043,23100000.0
2008-06-17 15:32:00,79.016,79.048,78.999,79.022,55570000.0
2008-06-17 15:33:00,79.023,79.023,78.996,79.015,43470000.0
2008-06-17 15:34:00,78.994,79.036,78.994,79.014,101950000.0
2008-06-17 15:35:00,79.019,79.019,78.982,79.007,61380000.0
2008-06-17 15:36:00,78.992,79.015,78.982,78.984,125790000.0
2008-06-17 15:37:00,78.993,79.021,78.986,78.997,51320000.0
2008-06-17 15:38:00,78.984,79.023,78.984,79.023,130630000.0
2008-06-17 15:39:00,79.031,79.031,78.986,79.0,102520000.0
2008-06-17 15:40:00,79.008,79.025,78.989,79.0,95140000.0
2008-06-17 15:41:00,78.982,79.013,78.97,78.97,118630000.0
2008-06-17 15:42:00,78.995,79.021,78.988,79.01,118570000.0
2008-06-17 15:43:00,78.987,79.0,78.962,78.962,59590000.0
2008-06-17 15:44:00,78.97,78.99,78.953,78.978,122390000.0
2008-06-17 15:45:00,78.979,79.003,78.966,78.966,11840000.0
2008-06-17 15:46:00,78.97,78.99,78.962,78.978,114890000.0
2008-06-17 15:47:00,78.971,79.004,78.971,79.004,61090000.0
2008-06-17 15:48:00,79.013,79.043,79.009,79.043,118520000.0
2008-06-17 15:49:00,79.034,79.034,79.008,79.008,12640000.0
2008-06-17 15:50:00,79.003,79.026,79.002,79.002,11310000.0
2008-06-17 15:51:00,79.016,79.028,79.001,79.028,13420000.0
2008-06-17 15:52:00,79.041,79.052,79.016,79.044,108440000.0
2008-06-17 15:53:00,79.029,79.051,79.017,79.051,14360000.0
2008-06-17 15:54:00,79.034,79.05,79.015,79.024,111570000.0
2008-06-17 15:55:00,79.021,79.043,79.012,79.039,18970000.0
2008-06-17 15:56:00,79.033,79.036,79.008,79.026,13610000.0
2008-06-17 15:57:00,79.041,79.047,78.989,79.047,84420000.0
2008-06-17 15:58:00,79.055,79.059,79.009,79.011,11880000.0
2008-06-17 15:59:00,79.038,79.038,79.011,79.011,11690000.0
2008-06-17 16:00:00,79.043,79.046,79.014,79.031,11540000.0
2008-06-17 16:01:00,79.063,79.068,79.036,79.054,16010000.0
2008-06-17 16:02:00,79.073,79.073,79.043,79.069,8500000.0
2008-06-17 16:03:00,79.079,79.08,79.077,79.08,57960000.0
2008-06-17 16:04:00,79.068,79.088,79.053,79.053,38950000.0
2008-06-17 16:05:00,79.062,79.08,79.053,79.063,19560000.0
2008-06-17 16:06:00,79.08,79.08,79.063,79.067,14570000.0
2008-06-17 16:07:00,79.054,79.075,79.054,79.075,9400000.0
2008-06-17 16:08:00,79.094,79.094,79.068,79.076,102330000.0
2008-06-17 16:09:00,79.078,79.078,79.031,79.031,12960000.0
2008-06-17 16:10:00,79.044,79.08,79.044,79.058,53480000.0
2008-06-17 16:11:00,79.081,79.089,79.073,79.08,16900000.0
2008-06-17 16:12:00,79.082,79.088,79.063,79.087,14890000.0
2008-06-17 16:13:00,79.067,79.079,79.045,79.077,108830000.0
2008-06-17 16:14:00,79.048,79.05,79.029,79.041,77020000.0
2008-06-17 16:15:00,79.046,79.047,79.025,79.037,80340000.0
2008-06-17 16:16:00,79.034,79.038,79.023,79.023,12790000.0
2008-06-17 16:17:00,79.046,79.054,79.019,79.054,14650000.0
2008-06-17 16:18:00,79.057,79.057,79.022,79.033,9580000.0
2008-06-17 16:19:00,79.063,79.064,79.046,79.048,11650000.0
2008-06-17 16:20:00,79.06,79.067,79.042,79.042,17680000.0
2008-06-17 16:21:00,79.052,79.052,79.021,79.021,125580000.0
2008-06-17 16:22:00,79.031,79.033,79.011,79.011,7520000.0
2008-06-17 16:23:00,79.007,79.036,78.996,79.025,66700000.0
2008-06-17 16:24:00,79.052,79.052,79.025,79.05,12210000.0
2008-06-17 16:25:00,79.038,79.043,79.022,79.037,69890000.0
2008-06-17 16:26:00,79.011,79.039,79.011,79.025,75260000.0
2008-06-17 16:27:00,79.02,79.04,79.02,79.04,7890000.0
2008-06-17 16:28:00,79.014,79.053,79.014,79.053,9060000.0
2008-06-17 16:29:00,79.023,79.034,79.016,79.034,7780000.0
2008-06-17 16:30:00,79.032,79.032,79.005,79.005,10940000.0
2008-06-17 16:31:00,79.011,79.025,79.002,79.002,78420000.0
2008-06-17 16:32:00,79.004,79.017,78.985,78.998,75720000.0
2008-06-17 16:33:00,79.008,79.02,78.995,79.02,14280000.0
2008-06-17 16:34:00,78.99,79.016,78.986,78.999,65050000.0
2008-06-17 16:35:00,78.991,79.024,78.991,79.015,87090000.0
2008-06-17 16:36:00,79.014,79.014,78.984,78.986,13520000.0
2008-06-17 16:37:00,79.011,79.014,78.999,79.004,13150000.0
2008-06-17 16:38:00,79.016,79.016,78.995,79.009,10900000.0
2008-06-17 16:39:00,79.036,79.043,79.012,79.021,83800000.0
2008-06-17 16:40:00,79.026,79.03,78.986,78.986,65360000.0
2008-06-17 16:41:00,78.997,79.012,78.987,79.012,77790000.0
2008-06-17 16:42:00,79.016,79.059,79.016,79.059,10340000.0
2008-06-17 16:43:00,79.049,79.049,79.009,79.012,96900000.0
2008-06-17 16:44:00,79.032,79.036,79.009,79.015,11660000.0
2008-06-17 16:45:00,79.021,79.036,79.01,79.036,15640000.0
2008-06-17 16:46:00,79.029,79.031,78.99,78.997,13160000.0
2008-06-17 16:47:00,79.006,79.019,78.96,78.963,62980000.0
2008-06-17 16:48:00,78.957,79.005,78.957,78.987,104000000.0
2008-06-17 16:49:00,78.999,79.015,78.993,79.015,136850000.0
2008-06-17 16:50:00,78.982,79.01,78.982,79.006,72990000.0
2008-06-17 16:51:00,79.004,79.011,78.985,78.998,99260000.0
2008-06-17 16:52:00,79.002,79.008,78.989,78.997,14320000.0
2008-06-17 16:53:00,78.979,79.008,78.977,78.983,14550000.0
2008-06-17 16:54:00,78.995,78.995,78.966,78.966,9250000.0
2008-06-17 16:55:00,78.989,78.999,78.972,78.974,13610000.0
2008-06-17 16:56:00,79.002,79.016,78.994,79.011,19950000.0
2008-06-17 16:57:00,79.022,79.022,78.994,79.01,46920000.0
2008-06-17 16:58:00,79.02,79.042,78.997,78.997,60000000.0
2008-06-17 16:59:00,79.009,79.009,78.965,78.979,12220000.0
2008-06-17 17:00:00,79.009,79.013,78.983,78.997,12470000.0
2008-06-17 17:01:00,79.003,79.01,78.984,79.005,95980000.0
2008-06-17 17:02:00,79.016,79.016,79.001,79.003,11350000.0
2008-06-17 17:03:00,79.029,79.04,79.024,79.025,10900000.0
2008-06-17 17:04:00,79.03,79.065,79.019,79.053,94430000.0
2008-06-17 17:05:00,79.047,79.067,79.034,79.05,78950000.0
2008-06-17 17:06:00,79.059,79.059,79.038,79.047,12480000.0
2008-06-17 17:07:00,79.037,79.05,79.037,79.05,9090000.0
2008-06-17 17:08:00,79.018,79.029,79.012,79.012,15600000.0
2008-06-17 17:09:00,79.032,79.032,79.0,79.007,40140000.0
2008-06-17 17:10:00,79.032,79.032,78.999,79.018,13360000.0
2008-06-17 17:11:00,79.04,79.04,79.016,79.02,17370000.0
2008-06-17 17:12:00,79.036,79.036,79.01,79.01,84400000.0
2008-06-17 17:13:00,79.005,79.045,79.005,79.045,34910000.0
2008-06-17 17:14:00,79.045,79.073,79.045,79.067,110220000.0
2008-06-17 17:15:00,79.079,79.079,79.039,79.039,6390000.0
2008-06-17 17:16:00,79.036,79.037,79.031,79.037,10520000.0
2008-06-17 17:17:00,79.017,79.035,79.017,79.026,11320000.0
2008-06-17 17:18:00,79.034,79.034,79.006,79.011,7150000.0
2008-06-17 17:19:00,79.006,79.026,78.999,79.011,97640000.0
2008-06-17 17:20:00,79.025,79.025,78.995,79.008,62900000.0
2008-06-17 17:21:00,79.02,79.02,78.994,78.994,46300000.0
2008-06-17 17:22:00,79.004,79.02,78.997,79.001,41960000.0
2008-06-17 17:23:00,78.994,79.02,78.994,79.004,11680000.0
2008-06-17 17:24:00,79.012,79.012,78.983,79.0,14680000.0
2008-06-17 17:25:00,78.99,78.99,78.964,78.97,10380000.0
2008-06-17 17:26:00,78.974,78.988,78.974,78.988,5080000.0
2008-06-17 17:27:00,78.986,78.986,78.945,78.957,7190000.0
2008-06-17 17:28:00,78.97,78.98,78.955,78.977,94550000.0
2008-06-17 17:29:00,78.947,78.981,78.942,78.981,10740000.0
2008-06-17 17:30:00,78.983,78.983,78.949,78.949,25650000.0
2008-06-17 17:31:00,78.942,78.979,78.942,78.973,9280000.0
2008-06-17 17:32:00,78.964,78.999,78.955,78.988,62660000.0
2008-06-17 17:33:00,78.972,78.972,78.932,78.933,11690000.0
2008-06-17 17:34:00,78.952,78.953,78.93,78.938,19580000.0
2008-06-17 17:35:00,78.939,78.954,78.939,78.942,10890000.0
2008-06-17 17:36:00,78.961,78.962,78.93,78.948,11080000.0
2008-06-17 17:37:00,78.943,78.951,78.933,78.944,41270000.0
2008-06-17 17:38:00,78.936,78.954,78.933,78.943,14500000.0
2008-06-17 17:39:00,78.962,78.962,78.915,78.915,43410000.0
2008-06-17 17:40:00,78.915,78.958,78.915,78.94,40500000.0
2008-06-17 17:41:00,78.943,78.959,78.939,78.957,15480000.0
2008-06-17 17:42:00,78.946,78.952,78.922,78.922,19090000.0
2008-06-17 17:43:00,78.936,78.95,78.932,78.946,12030000.0
2008-06-17 17:44:00,78.905,78.928,78.903,78.903,12960000.0
2008-06-17 17:45:00,78.919,78.927,78.905,78.912,14840000.0
2008-06-17 17:46:00,78.902,78.926,78.902,78.911,17880000.0
2008-06-17 17:47:00,78.918,78.922,78.905,78.914,12020000.0
2008-06-17 17:48:00,78.903,78.913,78.882,78.913,36930000.0
2008-06-17 17:49:00,78.913,78.931,78.903,78.911,66160000.0
2008-06-17 17:50:00,78.918,78.932,78.913,78.921,85180000.0
2008-06-17 17:51:00,78.924,78.924,78.915,78.915,13000000.0
2008-06-17 17:52:00,78.921,78.934,78.892,78.915,17460000.0
2008-06-17 17:53:00,78.889,78.914,78.889,78.904,30640000.0
2008-06-17 17:54:00,78.911,78.911,78.893,78.905,15400000.0
2008-06-17 17:55:00,78.917,78.923,78.896,78.916,42480000.0
2008-06-17 17:56:00,78.877,78.892,78.865,78.887,98280000.0
2008-06-17 17:57:00,78.893,78.893,78.864,78.868,12070000.0
2008-06-17 17:58:00,78.878,78.884,78.874,78.879,59260000.0
2008-06-17 17:59:00,78.893,78.923,78.892,78.892,116890000.0
2008-06-17 18:00:00,78.907,78.907,78.878,78.894,13150000.0
2008-06-17 18:01:00,78.884,78.884,78.853,78.853,10330000.0
2008-06-17 18:02:00,78.856,78.883,78.855,78.883,12710000.0
2008-06-17 18:03:00,78.882,78.882,78.855,78.86,42960000.0
2008-06-17 18:04:00,78.875,78.92,78.875,78.92,9010000.0
2008-06-17 18:05:00,78.91,78.912,78.878,78.878,19950000.0
2008-06-17 18:06:00,78.888,78.894,78.873,78.894,68680000.0
2008-06-17 18:07:00,78.905,78.91,78.892,78.892,49320000.0
2008-06-17 18:08:00,78.897,78.907,78.873,78.896,60590000.0
2008-06-17 18:09:00,78.91,78.917,78.901,78.914,14480000.0
2008-06-17 18:10:00,78.903,78.903,78.883,78.883,12250000.0
2008-06-17 18:11:00,78.892,78.924,78.892,78.916,79250000.0
2008-06-17 18:12:00,78.924,78.924,78.906,78.919,109710000.0
2008-06-17 18:13:00,78.89,78.904,78.885,78.885,22400000.0
2008-06-17 18:14:00,78.896,78.924,78.891,78.905,13710000.0
2008-06-17 18:15:00,78.904,78.905,78.886,78.893,76510000.0
2008-06-17 18:16:00,78.893,78.904,78.893,78.896,100890000.0
2008-06-17 18:17:00,78.894,78.895,78.882,78.882,7000000.0
2008-06-17 18:18:00,78.886,78.905,78.885,78.895,13370000.0
2008-06-17 18:19:00,78.907,78.914,78.902,78.914,69710000.0
2008-06-17 18:20:00,78.916,78.922,78.91,78.917,17950000.0
2008-06-17 18:21:00,78.917,78.922,78.893,78.893,89620000.0
2008-06-17 18:22:00,78.902,78.91,78.891,78.891,11500000.0
2008-06-17 18:23:00,78.908,78.914,78.896,78.914,65710000.0
2008-06-17 18:24:00,78.919,78.927,78.901,78.927,12810000.0
2008-06-17 18:25:00,78.907,78.911,78.902,78.908,15580000.0
2008-06-17 18:26:00,78.913,78.919,78.908,78.918,19570000.0
2008-06-17 18:27:00,78.934,78.934,78.901,78.934,73930000.0
2008-06-17 18:28:00,78.936,78.937,78.923,78.923,12800000.0
2008-06-17 18:29:00,78.929,78.936,78.92,78.924,10420000.0
2008-06-17 18:30:00,78.962,78.962,78.915,78.925,114240000.0
2008-06-17 18:31:00,78.905,78.906,78.894,78.906,9650000.0
2008-06-17 18:32:00,78.923,78.927,78.912,78.912,9580000.0
2008-06-17 18:33:00,78.936,78.936,78.909,78.933,13160000.0
2008-06-17 18:34:00,78.919,78.925,78.918,78.918,13550000.0
2008-06-17 18:35:00,78.907,78.914,78.892,78.899,68180000.0
2008-06-17 18:36:00,78.891,78.891,78.851,78.852,13980000.0
2008-06-17 18:37:00,78.862,78.888,78.849,78.882,73460000.0
2008-06-17 18:38:00,78.868,78.876,78.868,78.875,16040000.0
2008-06-17 18:39:00,78.875,78.875,78.86,78.86,96990000.0
2008-06-17 18:40:00,78.87,78.87,78.85,78.852,107020000.0
2008-06-17 18:41:00,78.862,78.867,78.854,78.854,6960000.0
2008-06-17 18:42:00,78.875,78.881,78.865,78.876,57830000.0
2008-06-17 18:43:00,78.861,78.869,78.847,78.86,12290000.0
2008-06-17 18:44:00,78.876,78.88,78.873,78.879,100700000.0
2008-06-17 18:45:00,78.894,78.9,78.877,78.896,61880000.0
2008-06-17 18:46:00,78.883,78.91,78.88,78.907,44590000.0
2008-06-17 18:47:00,78.9,78.908,78.9,78.904,9960000.0
2008-06-17 18:48:00,78.904,78.915,78.904,78.915,57890000.0
2008-06-17 18:49:00,78.907,78.907,78.899,78.906,69070000.0
2008-06-17 18:50:00,78.895,78.904,78.893,78.904,17890000.0
2008-06-17 18:51:00,78.907,78.914,78.875,78.896,46290000.0
2008-06-17 18:52:00,78.873,78.888,78.873,78.881,10930000.0
2008-06-17 18:53:00,78.886,78.893,78.876,78.876,50860000.0
2008-06-17 18:54:00,78.893,78.893,78.867,78.867,35570000.0
2008-06-17 18:55:00,78.849,78.863,78.849,78.853,12410000.0
2008-06-17 18:56:00,78.85,78.873,78.85,78.873,10410000.0
2008-06-17 18:57:00,78.863,78.867,78.855,78.866,11120000.0
2008-06-17 18:58:00,78.866,78.876,78.866,78.871,7890000.0
2008-06-17 18:59:00,78.878,78.878,78.872,78.872,78640000.0
2008-06-17 19:00:00,78.89,78.89,78.877,78.877,4320000.0
2008-06-17 19:01:00,78.871,78.881,78.858,78.863,19990000.0
2008-06-17 19:02:00,78.852,78.855,78.849,78.855,9020000.0
2008-06-17 19:03:00,78.876,78.876,78.855,78.876,64990000.0
2008-06-17 19:04:00,78.851,78.874,78.851,78.861,136960000.0
2008-06-17 19:05:00,78.851,78.873,78.851,78.873,53790000.0
2008-06-17 19:06:00,78.873,78.873,78.859,78.866,9800000.0
2008-06-17 19:07:00,78.887,78.887,78.878,78.878,11110000.0
2008-06-17 19:08:00,78.892,78.902,78.892,78.902,7890000.0
2008-06-17 19:09:00,78.915,78.918,78.899,78.918,16980000.0
2008-06-17 19:10:00,78.91,78.928,78.896,78.926,62920000.0
2008-06-17 19:11:00,78.905,78.932,78.904,78.932,120400000.0
2008-06-17 19:12:00,78.926,78.932,78.913,78.913,112290000.0
2008-06-17 19:13:00,78.93,78.94,78.912,78.918,81480000.0
2008-06-17 19:14:00,78.943,78.945,78.932,78.932,120060000.0
2008-06-17 19:15:00,78.945,78.945,78.923,78.931,94560000.0
2008-06-17 19:16:00,78.938,78.945,78.93,78.93,101200000.0
2008-06-17 19:17:00,78.935,78.935,78.92,78.926,44300000.0
2008-06-17 19:18:00,78.944,78.944,78.919,78.919,42390000.0
2008-06-17 19:19:00,78.928,78.928,78.906,78.906,11280000.0
2008-06-17 19:20:00,78.893,78.928,78.893,78.927,15960000.0
2008-06-17 19:21:00,78.913,78.913,78.885,78.887,9800000.0
2008-06-17 19:22:00,78.885,78.901,78.885,78.897,10890000.0
2008-06-17 19:23:00,78.915,78.931,78.915,78.931,7930000.0
2008-06-17 19:24:00,78.933,78.95,78.933,78.95,9580000.0
2008-06-17 19:25:00,78.956,78.957,78.949,78.957,10960000.0
2008-06-17 19:26:00,78.95,78.963,78.949,78.952,17130000.0
2008-06-17 19:27:00,78.955,78.955,78.916,78.921,76470000.0
2008-06-17 19:28:00,78.935,78.935,78.914,78.926,18500000.0
2008-06-17 19:29:00,78.926,78.935,78.922,78.935,13150000.0
2008-06-17 19:30:00,78.934,78.934,78.921,78.921,11510000.0
2008-06-17 19:31:00,78.928,78.935,78.922,78.935,125400000.0
2008-06-17 19:32:00,78.929,78.939,78.923,78.923,104380000.0
2008-06-17 19:33:00,78.931,78.935,78.921,78.935,13720000.0
2008-06-17 19:34:00,78.94,78.964,78.938,78.956,98580000.0
2008-06-17 19:35:00,78.966,78.978,78.954,78.977,13000000.0
2008-06-17 19:36:00,78.996,78.996,78.971,78.971,9760000.0
2008-06-17 19:37:00,78.958,78.966,78.958,78.965,78290000.0
2008-06-17 19:38:00,78.957,78.957,78.951,78.951,12770000.0
2008-06-17 19:39:00,78.954,78.954,78.932,78.953,10520000.0
2008-06-17 19:40:00,78.959,78.99,78.959,78.986,69610000.0
2008-06-17 19:41:00,78.994,78.994,78.975,78.978,15810000.0
2008-06-17 19:42:00,78.994,78.994,78.943,78.943,90530000.0
2008-06-17 19:43:00,78.951,78.968,78.951,78.962,9800000.0
2008-06-17 19:44:00,78.948,78.957,78.948,78.957,9810000.0
2008-06-17 19:45:00,78.961,78.961,78.947,78.954,9020000.0
2008-06-17 19:46:00,78.948,78.948,78.948,78.948,3380000.0
2008-06-17 19:47:00,78.949,78.957,78.946,78.957,12860000.0
2008-06-17 19:48:00,78.963,78.963,78.945,78.948,72300000.0
2008-06-17 19:49:00,78.958,78.958,78.949,78.949,93720000.0
2008-06-17 19:50:00,78.956,78.961,78.953,78.958,16180000.0
2008-06-17 19:51:00,78.965,78.965,78.935,78.942,73080000.0
2008-06-17 19:52:00,78.948,78.95,78.932,78.949,15250000.0
2008-06-17 19:53:00,78.948,78.965,78.943,78.957,71190000.0
2008-06-17 19:54:00,78.971,78.978,78.961,78.978,8680000.0
2008-06-17 19:55:00,78.978,78.983,78.97,78.97,16700000.0
2008-06-17 19:56:00,78.977,78.983,78.961,78.961,13220000.0
2008-06-17 19:57:00,78.972,78.972,78.958,78.963,9770000.0
2008-06-17 19:58:00,78.953,78.954,78.948,78.948,16420000.0
2008-06-17 19:59:00,78.958,78.962,78.952,78.958,62900000.0
2008-06-17 20:00:00,78.976,78.976,78.955,78.958,54560000.0
2008-06-17 20:01:00,78.949,78.964,78.949,78.957,85850000.0
2008-06-17 20:02:00,78.952,78.971,78.952,78.959,59770000.0
2008-06-17 20:03:00,78.973,78.973,78.95,78.95,44400000.0
2008-06-17 20:04:00,78.958,78.977,78.954,78.969,15600000.0
2008-06-17 20:05:00,78.962,78.982,78.962,78.982,35370000.0
2008-06-17 20:06:00,78.981,78.981,78.963,78.963,18680000.0
2008-06-17 20:07:00,78.949,78.955,78.942,78.942,98360000.0
2008-06-17 20:08:00,78.948,78.951,78.945,78.951,8670000.0
2008-06-17 20:09:00,78.951,78.963,78.941,78.96,11320000.0
2008-06-17 20:10:00,78.958,78.958,78.933,78.933,11530000.0
2008-06-17 20:11:00,78.938,78.944,78.934,78.937,98620000.0
2008-06-17 20:12:00,78.941,78.96,78.935,78.957,101980000.0
2008-06-17 20:14:00,78.94,78.948,78.94,78.948,14660000.0
2008-06-17 20:15:00,78.953,78.953,78.929,78.949,80330000.0
2008-06-17 20:16:00,78.955,78.955,78.933,78.944,74500000.0
2008-06-17 20:17:00,78.933,78.95,78.932,78.932,78360000.0
2008-06-17 20:18:00,78.951,78.957,78.935,78.954,75370000.0
2008-06-17 20:19:00,78.934,78.954,78.919,78.938,104410000.0
2008-06-17 20:20:00,78.953,78.953,78.933,78.935,126420000.0
2008-06-17 20:21:00,78.947,78.95,78.925,78.938,130660000.0
2008-06-17 20:22:00,78.934,78.945,78.933,78.94,109810000.0
2008-06-17 20:23:00,78.948,78.958,78.938,78.938,108250000.0
2008-06-17 20:24:00,78.95,78.95,78.928,78.94,43090000.0
2008-06-17 20:25:00,78.949,78.949,78.915,78.925,45350000.0
2008-06-17 20:27:00,78.925,78.932,78.91,78.917,124420000.0
2008-06-17 20:28:00,78.907,78.915,78.907,78.913,80240000.0
2008-06-17 20:29:00,78.907,78.926,78.907,78.915,114200000.0
2008-06-17 20:30:00,78.934,78.948,78.923,78.923,136430000.0
2008-06-17 20:31:00,78.915,78.927,78.914,78.917,97610000.0
2008-06-17 20:32:00,78.911,78.921,78.909,78.919,91110000.0
2008-06-17 20:33:00,78.927,78.927,78.917,78.925,97640000.0
2008-06-17 20:34:00,78.922,78.926,78.912,78.918,87940000.0
2008-06-17 20:35:00,78.925,78.934,78.92,78.928,81580000.0
2008-06-17 20:36:00,78.926,78.943,78.926,78.938,17110000.0
2008-06-17 20:37:00,78.919,78.933,78.916,78.926,13750000.0
2008-06-17 20:38:00,78.931,78.931,78.91,78.91,95840000.0
2008-06-17 20:39:00,78.917,78.917,78.901,78.915,84850000.0
2008-06-17 20:40:00,78.911,78.931,78.911,78.927,92310000.0
2008-06-17 20:41:00,78.924,78.924,78.908,78.916,118800000.0
2008-06-17 20:42:00,78.947,78.949,78.942,78.947,105760000.0
2008-06-17 20:43:00,78.933,78.933,78.92,78.933,62020000.0
2008-06-17 20:44:00,78.929,78.935,78.929,78.934,71400000.0
2008-06-17 20:45:00,78.945,78.946,78.938,78.938,79780000.0
2008-06-17 20:46:00,78.909,78.918,78.897,78.916,57860000.0
2008-06-17 20:47:00,78.931,78.943,78.931,78.932,100660000.0
2008-06-17 20:48:00,78.944,78.944,78.921,78.921,60710000.0
2008-06-17 20:49:00,78.908,78.91,78.906,78.908,45360000.0
2008-06-17 20:50:00,78.918,78.923,78.91,78.913,89410000.0
2008-06-17 20:51:00,78.929,78.93,78.914,78.924,96580000.0
2008-06-17 20:52:00,78.916,78.918,78.911,78.917,78490000.0
2008-06-17 20:53:00,78.929,78.935,78.924,78.929,45960000.0
2008-06-17 20:54:00,78.935,78.935,78.92,78.925,44940000.0
2008-06-17 20:55:00,78.931,78.943,78.92,78.943,77790000.0
2008-06-17 20:56:00,78.955,78.961,78.934,78.961,105070000.0
2008-06-17 20:57:00,78.967,78.967,78.949,78.958,114450000.0
2008-06-17 20:58:00,78.939,78.949,78.922,78.922,105500000.0
2008-06-17 20:59:00,78.926,78.934,78.921,78.928,109310000.0
2008-06-17 21:00:00,78.945,78.945,78.932,78.94,7550000.0
2008-06-17 21:02:00,78.917,78.922,78.906,78.91,93160000.0
2008-06-17 21:03:00,78.933,78.933,78.912,78.922,64370000.0
2008-06-17 21:04:00,78.918,78.926,78.918,78.92,58750000.0
2008-06-17 21:05:00,78.926,78.928,78.919,78.92,59240000.0
2008-06-17 21:06:00,78.938,78.939,78.936,78.937,76700000.0
2008-06-17 21:07:00,78.911,78.918,78.905,78.91,117640000.0
2008-06-17 21:08:00,78.914,78.918,78.908,78.917,146250000.0
2008-06-17 21:09:00,78.938,78.941,78.934,78.937,116020000.0
2008-06-17 21:10:00,78.922,78.923,78.918,78.918,88000000.0
2008-06-17 21:11:00,78.925,78.927,78.918,78.919,103670000.0
2008-06-17 21:12:00,78.933,78.933,78.912,78.919,95330000.0
2008-06-17 21:13:00,78.927,78.927,78.927,78.927,1730000.0
2008-06-17 21:15:00,78.945,78.945,78.923,78.923,14280000.0
2008-06-17 21:16:00,78.916,78.917,78.904,78.914,15780000.0
2008-06-17 21:17:00,78.936,78.94,78.931,78.937,113940000.0
2008-06-17 21:18:00,78.953,78.953,78.933,78.933,3760000.0
2008-06-17 21:19:00,78.916,78.916,78.899,78.908,158260000.0
2008-06-17 21:20:00,78.888,78.908,78.888,78.908,104510000.0
2008-06-17 21:21:00,78.907,78.907,78.893,78.893,79150000.0
2008-06-17 21:22:00,78.884,78.901,78.884,78.9,108910000.0
2008-06-17 21:24:00,78.921,78.921,78.904,78.904,7510000.0
2008-06-17 21:25:00,78.877,78.893,78.876,78.893,164510000.0
2008-06-17 21:26:00,78.907,78.907,78.89,78.89,124860000.0
2008-06-17 21:27:00,78.913,78.913,78.913,78.913,2440000.0
2008-06-17 21:30:00,78.911,78.915,78.899,78.901,63620000.0
2008-06-17 21:31:00,78.907,78.908,78.904,78.908,48570000.0
2008-06-17 21:32:00,78.914,78.918,78.913,78.915,95190000.0
2008-06-17 21:33:00,78.927,78.934,78.91,78.91,115210000.0
2008-06-17 21:34:00,78.912,78.918,78.907,78.917,95250000.0
2008-06-17 21:35:00,78.91,78.918,78.908,78.918,114490000.0
2008-06-17 21:36:00,78.93,78.93,78.912,78.912,55790000.0
2008-06-17 21:37:00,78.916,78.919,78.915,78.918,121360000.0
2008-06-17 21:38:00,78.905,78.912,78.893,78.893,90000000.0
2008-06-17 21:39:00,78.909,78.925,78.906,78.925,90800000.0
2008-06-17 21:40:00,78.938,78.938,78.925,78.931,103240000.0
2008-06-17 21:41:00,78.923,78.934,78.921,78.921,81580000.0
2008-06-17 21:42:00,78.944,78.946,78.93,78.93,108200000.0
2008-06-17 21:43:00,78.933,78.933,78.917,78.927,126940000.0
2008-06-17 21:44:00,78.919,78.929,78.919,78.92,102600000.0
2008-06-17 21:45:00,78.943,78.943,78.926,78.931,66020000.0
2008-06-17 21:46:00,78.936,78.937,78.931,78.931,52480000.0
2008-06-17 21:47:00,78.91,78.928,78.906,78.916,75470000.0
2008-06-17 21:48:00,78.936,78.942,78.934,78.938,100210000.0
2008-06-17 21:49:00,78.927,78.936,78.923,78.935,62020000.0
2008-06-17 21:51:00,78.932,78.932,78.926,78.926,5630000.0
2008-06-17 21:52:00,78.935,78.939,78.934,78.935,70110000.0
2008-06-17 21:53:00,78.929,78.937,78.929,78.931,75730000.0
2008-06-17 21:54:00,78.936,78.938,78.929,78.938,79100000.0
2008-06-17 21:55:00,78.93,78.937,78.929,78.929,92560000.0
2008-06-17 21:56:00,78.918,78.921,78.915,78.915,112590000.0
2008-06-17 21:57:00,78.936,78.938,78.927,78.935,93900000.0
2008-06-17 21:58:00,78.923,78.926,78.916,78.926,72390000.0
2008-06-17 21:59:00,78.92,78.933,78.92,78.928,38200000.0
2008-06-17 22:00:00,78.946,78.946,78.94,78.94,7780000.0
2008-06-17 22:01:00,78.947,78.954,78.94,78.948,122660000.0
2008-06-17 22:03:00,78.955,78.958,78.949,78.949,122780000.0
2008-06-17 22:04:00,78.959,78.974,78.959,78.966,137090000.0
2008-06-17 22:05:00,78.975,78.977,78.969,78.976,108770000.0
2008-06-17 22:06:00,78.997,78.997,78.97,78.979,90020000.0
2008-06-17 22:07:00,78.967,78.967,78.96,78.96,106120000.0
2008-06-17 22:08:00,78.964,78.964,78.949,78.95,77350000.0
2008-06-17 22:09:00,78.964,78.964,78.943,78.943,86070000.0
2008-06-17 22:10:00,78.931,78.937,78.93,78.937,86660000.0
2008-06-17 22:11:00,78.93,78.937,78.921,78.921,82530000.0
2008-06-17 22:12:00,78.924,78.924,78.903,78.92,62620000.0
2008-06-17 22:13:00,78.924,78.924,78.921,78.921,4130000.0
2008-06-17 22:14:00,78.91,78.916,78.91,78.915,84770000.0
2008-06-17 22:15:00,78.955,78.955,78.942,78.942,87450000.0
2008-06-17 22:16:00,78.946,78.946,78.94,78.94,3010000.0
2008-06-17 22:17:00,78.929,78.929,78.925,78.928,66630000.0
2008-06-17 22:18:00,78.959,78.959,78.959,78.959,1690000.0
2008-06-17 22:19:00,78.935,78.947,78.932,78.947,13510000.0
2008-06-17 22:21:00,78.946,78.95,78.944,78.949,20850000.0
2008-06-17 22:22:00,78.942,78.942,78.94,78.94,2820000.0
2008-06-17 22:23:00,78.937,78.94,78.935,78.938,82550000.0
2008-06-17 22:24:00,78.968,78.968,78.948,78.948,6200000.0
2008-06-17 22:25:00,78.947,78.947,78.942,78.942,6200000.0
2008-06-17 22:26:00,78.946,78.95,78.942,78.944,107160000.0
2008-06-17 22:27:00,78.946,78.946,78.942,78.945,8260000.0
2008-06-17 22:28:00,78.94,78.947,78.94,78.94,78950000.0
2008-06-17 22:29:00,78.946,78.946,78.939,78.94,60110000.0
2008-06-17 22:30:00,78.968,78.968,78.949,78.949,4700000.0
2008-06-17 22:31:00,78.948,78.948,78.948,78.948,5260000.0
2008-06-17 22:33:00,78.957,78.957,78.94,78.948,76070000.0
2008-06-17 22:34:00,78.94,78.95,78.938,78.943,74360000.0
2008-06-17 22:35:00,78.934,78.946,78.927,78.931,101510000.0
2008-06-17 22:36:00,78.931,78.94,78.93,78.938,109030000.0
2008-06-17 22:37:00,78.926,78.93,78.925,78.929,67030000.0
2008-06-17 22:39:00,78.965,78.965,78.942,78.942,32970000.0
2008-06-17 22:41:00,78.948,78.95,78.947,78.948,82980000.0
2008-06-17 22:42:00,78.972,78.972,78.932,78.932,62810000.0
2008-06-17 22:43:00,78.921,78.934,78.921,78.929,64830000.0
2008-06-17 22:44:00,78.936,78.936,78.93,78.931,77520000.0
2008-06-17 22:45:00,78.945,78.945,78.929,78.929,73560000.0
2008-06-17 22:46:00,78.935,78.936,78.93,78.93,70720000.0
2008-06-17 22:47:00,78.918,78.92,78.916,78.917,76780000.0
2008-06-17 22:48:00,78.928,78.928,78.928,78.928,3940000.0
2008-06-17 22:49:00,78.937,78.937,78.927,78.927,87950000.0
2008-06-17 22:50:00,78.938,78.94,78.934,78.938,75020000.0
2008-06-17 22:51:00,78.945,78.945,78.929,78.929,32070000.0
2008-06-17 22:52:00,78.935,78.936,78.928,78.929,63150000.0
2008-06-17 22:53:00,78.937,78.937,78.929,78.93,70100000.0
2008-06-17 22:54:00,78.937,78.937,78.93,78.934,67370000.0
2008-06-17 22:55:00,78.931,78.931,78.923,78.928,61350000.0
2008-06-17 22:57:00,78.939,78.94,78.937,78.938,118930000.0
2008-06-17 22:58:00,78.917,78.924,78.911,78.911,109920000.0
2008-06-17 22:59:00,78.919,78.919,78.915,78.916,69660000.0
2008-06-17 23:00:00,78.933,78.933,78.921,78.921,84070000.0
2008-06-17 23:01:00,78.929,78.929,78.925,78.925,92770000.0
2008-06-17 23:02:00,78.916,78.92,78.916,78.919,107510000.0
2008-06-17 23:03:00,78.938,78.938,78.929,78.929,3380000.0
2008-06-17 23:04:00,78.925,78.925,78.919,78.919,6380000.0
2008-06-17 23:05:00,78.928,78.928,78.912,78.912,53350000.0
2008-06-17 23:06:00,78.934,78.934,78.924,78.924,7510000.0
2008-06-17 23:07:00,78.916,78.917,78.91,78.917,35500000.0
2008-06-17 23:09:00,78.949,78.95,78.947,78.947,35930000.0
2008-06-17 23:12:00,78.949,78.949,78.949,78.949,1320000.0
2008-06-17 23:13:00,78.933,78.933,78.921,78.921,52970000.0
2008-06-17 23:14:00,78.909,78.913,78.902,78.909,50970000.0
2008-06-17 23:15:00,78.942,78.942,78.916,78.923,74160000.0
2008-06-17 23:18:00,78.928,78.929,78.926,78.927,150850000.0
2008-06-17 23:21:00,78.927,78.942,78.925,78.935,39360000.0
2008-06-17 23:22:00,78.945,78.945,78.941,78.941,3050000.0
2008-06-17 23:23:00,78.945,78.946,78.939,78.94,50410000.0
2008-06-17 23:24:00,78.963,78.963,78.942,78.948,23690000.0
2008-06-17 23:25:00,78.958,78.958,78.958,78.958,2440000.0
2008-06-17 23:26:00,78.965,78.967,78.958,78.958,68180000.0
2008-06-17 23:27:00,78.97,78.97,78.967,78.969,49720000.0
2008-06-17 23:28:00,78.977,78.977,78.959,78.959,63640000.0
2008-06-17 23:30:00,79.006,79.006,78.998,78.998,61690000.0
2008-06-17 23:32:00,78.968,78.968,78.959,78.959,89660000.0
2008-06-17 23:33:00,78.968,78.97,78.965,78.965,77130000.0
2008-06-17 23:35:00,78.957,78.957,78.955,78.956,44720000.0
2008-06-17 23:36:00,78.977,78.977,78.975,78.976,18780000.0
2008-06-17 23:37:00,78.964,78.969,78.964,78.968,38840000.0
2008-06-17 23:38:00,78.958,78.959,78.956,78.959,68040000.0
2008-06-17 23:39:00,78.978,78.98,78.976,78.978,72710000.0
2008-06-17 23:40:00,78.966,78.966,78.966,78.966,1690000.0
2008-06-17 23:41:00,78.957,78.961,78.957,78.959,80630000.0
2008-06-17 23:42:00,78.967,78.97,78.967,78.968,100820000.0
2008-06-17 23:44:00,78.953,78.958,78.953,78.957,50720000.0
2008-06-17 23:45:00,78.976,78.976,78.97,78.97,26010000.0
2008-06-17 23:47:00,78.946,78.956,78.946,78.956,96660000.0
2008-06-17 23:48:00,78.958,78.96,78.956,78.958,72310000.0
2008-06-17 23:49:00,78.966,78.966,78.957,78.957,84710000.0
2008-06-17 23:50:00,78.965,78.968,78.961,78.962,50130000.0
2008-06-17 23:51:00,78.999,79.0,78.995,78.996,99010000.0
2008-06-17 23:53:00,78.965,78.967,78.96,78.961,78990000.0
2008-06-17 23:54:00,78.978,78.978,78.976,78.977,70640000.0
2008-06-17 23:56:00,78.95,78.958,78.95,78.958,105610000.0
2008-06-17 23:57:00,78.974,78.974,78.952,78.958,86470000.0
2008-06-17 23:59:00,78.95,78.955,78.949,78.955,75420000.0
2008-06-18 00:00:00,78.962,78.962,78.948,78.957,69620000.0
2008-06-18 00:02:00,78.95,78.957,78.95,78.957,64010000.0
2008-06-18 00:03:00,78.948,78.95,78.947,78.947,80460000.0
2008-06-18 00:06:00,78.958,78.96,78.954,78.955,88080000.0
2008-06-18 00:09:00,78.975,78.975,78.955,78.96,66920000.0
2008-06-18 00:11:00,78.95,78.957,78.95,78.957,66190000.0
2008-06-18 00:12:00,78.928,78.931,78.926,78.928,124160000.0
2008-06-18 00:15:00,78.981,78.981,78.95,78.95,60740000.0
2008-06-18 00:16:00,78.937,78.944,78.931,78.931,87380000.0
2008-06-18 00:18:00,78.945,78.945,78.933,78.935,89780000.0
2008-06-18 00:21:00,78.96,78.96,78.957,78.957,46010000.0
2008-06-18 00:23:00,78.946,78.948,78.938,78.938,130500000.0
2008-06-18 00:24:00,78.956,78.958,78.954,78.957,44350000.0
2008-06-18 00:25:00,78.947,78.949,78.945,78.946,65930000.0
2008-06-18 00:26:00,78.935,78.939,78.933,78.935,65540000.0
2008-06-18 00:27:00,78.957,78.957,78.957,78.957,1500000.0
2008-06-18 00:30:00,78.968,78.968,78.953,78.953,44090000.0
2008-06-18 00:31:00,78.939,78.941,78.937,78.939,77810000.0
2008-06-18 00:33:00,78.963,78.963,78.95,78.95,57600000.0
2008-06-18 00:35:00,78.942,78.956,78.942,78.956,58680000.0
2008-06-18 00:36:00,78.956,78.956,78.941,78.946,50720000.0
2008-06-18 00:37:00,78.94,78.945,78.94,78.945,43780000.0
2008-06-18 00:38:00,78.935,78.941,78.934,78.937,61330000.0
2008-06-18 00:39:00,78.957,78.96,78.957,78.959,93980000.0
2008-06-18 00:40:00,78.929,78.936,78.928,78.931,151730000.0
2008-06-18 00:41:00,78.946,78.946,78.932,78.946,76050000.0
2008-06-18 00:42:00,78.952,78.952,78.925,78.935,80720000.0
2008-06-18 00:43:00,78.944,78.944,78.932,78.932,45680000.0
2008-06-18 00:45:00,78.969,78.969,78.96,78.961,49440000.0
2008-06-18 00:46:00,78.937,78.939,78.93,78.938,108870000.0
2008-06-18 00:47:00,78.929,78.933,78.923,78.927,116360000.0
2008-06-18 00:48:00,78.933,78.937,78.921,78.937,38180000.0
2008-06-18 00:50:00,78.915,78.943,78.906,78.943,15040000.0
2008-06-18 00:51:00,78.962,78.962,78.943,78.949,50890000.0
2008-06-18 00:52:00,78.938,78.94,78.938,78.938,57780000.0
2008-06-18 00:53:00,78.931,78.947,78.931,78.947,80200000.0
2008-06-18 00:54:00,78.953,78.954,78.941,78.941,146320000.0
2008-06-18 00:55:00,78.928,78.93,78.926,78.928,73930000.0
2008-06-18 00:57:00,78.953,78.953,78.935,78.943,102990000.0
2008-06-18 00:58:00,78.956,78.956,78.95,78.95,99210000.0
2008-06-18 00:59:00,78.954,78.954,78.941,78.941,68930000.0
2008-06-18 01:00:00,78.98,78.98,78.943,78.943,37860000.0
2008-06-18 01:02:00,78.948,78.95,78.947,78.95,52260000.0
2008-06-18 01:03:00,78.96,78.96,78.948,78.948,9950000.0
2008-06-18 01:04:00,78.955,78.955,78.95,78.954,28740000.0
2008-06-18 01:05:00,78.968,78.969,78.967,78.969,37230000.0
2008-06-18 01:06:00,78.974,78.974,78.96,78.96,65650000.0
2008-06-18 01:08:00,78.949,78.956,78.949,78.95,77820000.0
2008-06-18 01:09:00,78.968,78.968,78.93,78.93,7330000.0
2008-06-18 01:10:00,78.926,78.926,78.921,78.926,83440000.0
2008-06-18 01:12:00,78.956,78.959,78.954,78.958,109630000.0
2008-06-18 01:13:00,78.935,78.938,78.927,78.928,139330000.0
2008-06-18 01:14:00,78.935,78.939,78.927,78.927,116760000.0
2008-06-18 01:15:00,78.956,78.956,78.95,78.95,59060000.0
2008-06-18 01:16:00,78.917,78.92,78.917,78.919,79410000.0
2008-06-18 01:17:00,78.927,78.928,78.922,78.922,76400000.0
2008-06-18 01:18:00,78.936,78.936,78.917,78.921,68150000.0
2008-06-18 01:19:00,78.905,78.909,78.899,78.907,61860000.0
2008-06-18 01:21:00,78.925,78.925,78.912,78.917,33720000.0
2008-06-18 01:22:00,78.908,78.913,78.905,78.908,66550000.0
2008-06-18 01:23:00,78.918,78.921,78.917,78.919,95040000.0
2008-06-18 01:24:00,78.935,78.935,78.894,78.901,108180000.0
2008-06-18 01:25:00,78.891,78.912,78.891,78.905,96810000.0
2008-06-18 01:26:00,78.901,78.915,78.901,78.915,84840000.0
2008-06-18 01:27:00,78.935,78.935,78.921,78.928,66940000.0
2008-06-18 01:28:00,78.925,78.931,78.925,78.931,3760000.0
2008-06-18 01:29:00,78.93,78.939,78.93,78.936,54950000.0
2008-06-18 01:30:00,78.967,78.967,78.894,78.894,47750000.0
2008-06-18 01:31:00,78.896,78.898,78.891,78.898,12760000.0
2008-06-18 01:32:00,78.908,78.908,78.899,78.899,60420000.0
2008-06-18 01:33:00,78.922,78.922,78.901,78.901,72630000.0
2008-06-18 01:34:00,78.907,78.907,78.899,78.899,66740000.0
2008-06-18 01:36:00,78.907,78.91,78.907,78.908,71030000.0
2008-06-18 01:38:00,78.907,78.907,78.9,78.907,52430000.0
2008-06-18 01:39:00,78.918,78.918,78.902,78.907,89210000.0
2008-06-18 01:40:00,78.899,78.901,78.896,78.898,99510000.0
2008-06-18 01:41:00,78.906,78.906,78.899,78.9,85610000.0
2008-06-18 01:42:00,78.905,78.906,78.901,78.906,8340000.0
2008-06-18 01:43:00,78.916,78.916,78.899,78.899,72370000.0
2008-06-18 01:44:00,78.907,78.915,78.9,78.9,72160000.0
2008-06-18 01:45:00,78.915,78.915,78.899,78.899,63010000.0
2008-06-18 01:46:00,78.906,78.908,78.903,78.905,24290000.0
2008-06-18 01:47:00,78.901,78.906,78.9,78.9,47090000.0
2008-06-18 01:48:00,78.935,78.935,78.912,78.912,40850000.0
2008-06-18 01:49:00,78.9,78.908,78.9,78.904,90830000.0
2008-06-18 01:50:00,78.893,78.893,78.873,78.879,63040000.0
2008-06-18 01:51:00,78.909,78.91,78.906,78.907,113460000.0
2008-06-18 01:52:00,78.867,78.909,78.867,78.879,48120000.0
2008-06-18 01:53:00,78.868,78.894,78.868,78.894,118180000.0
2008-06-18 01:54:00,78.914,78.914,78.882,78.882,98120000.0
2008-06-18 01:55:00,78.89,78.899,78.89,78.895,98550000.0
2008-06-18 01:56:00,78.91,78.917,78.91,78.915,115220000.0
2008-06-18 01:57:00,78.916,78.934,78.912,78.927,121350000.0
2008-06-18 01:58:00,78.916,78.916,78.91,78.91,2630000.0
2008-06-18 02:00:00,78.954,78.954,78.948,78.948,6190000.0
2008-06-18 02:01:00,78.917,78.919,78.906,78.906,89430000.0
2008-06-18 02:03:00,78.907,78.908,78.9,78.905,121900000.0
2008-06-18 02:04:00,78.902,78.907,78.898,78.898,41700000.0
2008-06-18 02:05:00,78.907,78.908,78.9,78.901,122850000.0
2008-06-18 02:06:00,78.924,78.924,78.893,78.893,100640000.0
2008-06-18 02:07:00,78.896,78.896,78.883,78.895,99690000.0
2008-06-18 02:09:00,78.914,78.914,78.894,78.899,122700000.0
2008-06-18 02:10:00,78.891,78.905,78.891,78.905,60810000.0
2008-06-18 02:11:00,78.916,78.916,78.906,78.906,118230000.0
2008-06-18 02:12:00,78.924,78.942,78.924,78.942,7710000.0
2008-06-18 02:13:00,78.941,78.947,78.938,78.938,76240000.0
2008-06-18 02:14:00,78.948,78.964,78.944,78.957,79360000.0
2008-06-18 02:15:00,78.991,78.991,78.961,78.968,62840000.0
2008-06-18 02:16:00,78.96,78.975,78.96,78.975,21820000.0
2008-06-18 02:17:00,78.971,78.977,78.97,78.977,51500000.0
2008-06-18 02:18:00,78.989,78.997,78.982,78.996,39100000.0
2008-06-18 02:19:00,79.008,79.01,79.004,79.004,87120000.0
2008-06-18 02:20:00,79.024,79.025,79.011,79.011,65330000.0
2008-06-18 02:21:00,79.028,79.03,79.026,79.028,124130000.0
2008-06-18 02:22:00,79.031,79.036,79.03,79.03,41710000.0
2008-06-18 02:23:00,79.035,79.038,79.03,79.032,127480000.0
2008-06-18 02:24:00,79.047,79.051,79.034,79.034,99380000.0
2008-06-18 02:25:00,79.036,79.038,79.029,79.029,103600000.0
2008-06-18 02:26:00,79.037,79.039,79.035,79.035,114870000.0
2008-06-18 02:27:00,79.045,79.045,79.031,79.035,124610000.0
2008-06-18 02:28:00,79.027,79.029,79.026,79.028,69180000.0
2008-06-18 02:30:00,79.053,79.053,79.019,79.019,84620000.0
2008-06-18 02:32:00,79.011,79.017,79.008,79.014,116340000.0
2008-06-18 02:33:00,79.011,79.011,78.993,78.996,9770000.0
2008-06-18 02:34:00,78.988,78.994,78.988,78.989,15210000.0
2008-06-18 02:35:00,78.98,78.986,78.979,78.986,118900000.0
2008-06-18 02:36:00,78.997,78.997,78.978,78.985,12430000.0
2008-06-18 02:37:00,79.0,79.0,78.996,78.996,2820000.0
2008-06-18 02:38:00,78.984,79.0,78.984,78.994,120420000.0
2008-06-18 02:39:00,79.023,79.023,79.003,79.003,5450000.0
2008-06-18 02:40:00,79.007,79.007,79.0,79.007,127540000.0
2008-06-18 02:41:00,79.015,79.015,79.0,79.0,49710000.0
2008-06-18 02:42:00,79.023,79.023,79.001,79.01,119690000.0
2008-06-18 02:43:00,79.017,79.017,79.009,79.01,103750000.0
2008-06-18 02:44:00,79.019,79.024,79.01,79.01,100220000.0
2008-06-18 02:45:00,79.033,79.033,79.013,79.026,111170000.0
2008-06-18 02:46:00,79.019,79.035,79.019,79.027,120850000.0
2008-06-18 02:48:00,79.042,79.042,79.017,79.02,114960000.0
2008-06-18 02:49:00,79.027,79.034,79.012,79.012,14460000.0
2008-06-18 02:50:00,79.022,79.022,78.986,78.986,66340000.0
2008-06-18 02:51:00,78.995,78.995,78.982,78.988,70030000.0
2008-06-18 02:52:00,78.996,78.997,78.99,78.99,78640000.0
2008-06-18 02:54:00,79.021,79.031,79.005,79.012,55440000.0
2008-06-18 02:55:00,79.019,79.033,79.014,79.026,98160000.0
2008-06-18 02:56:00,79.017,79.024,79.012,79.024,102660000.0
2008-06-18 02:57:00,79.022,79.043,79.022,79.027,87040000.0
2008-06-18 02:58:00,79.015,79.015,78.991,79.0,51480000.0
2008-06-18 02:59:00,78.983,79.003,78.983,78.99,76330000.0
2008-06-18 03:00:00,79.012,79.012,78.987,78.997,68120000.0
2008-06-18 03:01:00,78.991,79.021,78.991,79.0,57500000.0
2008-06-18 03:02:00,79.009,79.028,78.999,78.999,21960000.0
2008-06-18 03:03:00,79.024,79.024,79.005,79.018,48520000.0
2008-06-18 03:04:00,79.009,79.015,79.001,79.015,43450000.0
2008-06-18 03:05:00,79.008,79.019,78.998,78.998,88570000.0
2008-06-18 03:06:00,79.03,79.036,79.014,79.028,61660000.0
2008-06-18 03:07:00,79.036,79.036,79.02,79.02,122570000.0
2008-06-18 03:09:00,79.036,79.044,79.013,79.044,120330000.0
2008-06-18 03:10:00,79.026,79.027,79.019,79.019,102190000.0
2008-06-18 03:11:00,79.027,79.029,79.02,79.02,89570000.0
2008-06-18 03:12:00,79.044,79.044,79.021,79.021,112500000.0
2008-06-18 03:13:00,79.036,79.04,79.02,79.03,121900000.0
2008-06-18 03:14:00,79.015,79.02,79.006,79.011,67460000.0
2008-06-18 03:15:00,79.063,79.063,78.995,79.01,116510000.0
2008-06-18 03:16:00,78.982,78.988,78.975,78.988,17500000.0
2008-06-18 03:17:00,78.974,78.992,78.965,78.971,24630000.0
2008-06-18 03:18:00,78.986,78.989,78.965,78.97,48560000.0
2008-06-18 03:19:00,78.984,78.984,78.957,78.983,38900000.0
2008-06-18 03:20:00,78.965,78.965,78.955,78.955,88150000.0
2008-06-18 03:21:00,78.95,78.982,78.949,78.964,60830000.0
2008-06-18 03:22:00,78.994,78.994,78.966,78.994,115340000.0
2008-06-18 03:24:00,78.998,79.007,78.998,79.0,117330000.0
2008-06-18 03:26:00,78.994,79.01,78.98,78.98,96190000.0
2008-06-18 03:27:00,78.999,78.999,78.97,78.97,121950000.0
2008-06-18 03:28:00,78.982,79.001,78.982,78.99,122790000.0
2008-06-18 03:29:00,79.015,79.017,79.008,79.01,63880000.0
2008-06-18 03:30:00,79.005,79.013,78.993,79.006,114490000.0
2008-06-18 03:31:00,79.016,79.016,79.011,79.015,9020000.0
2008-06-18 03:32:00,79.002,79.04,79.002,79.04,67140000.0
2008-06-18 03:33:00,79.055,79.055,79.032,79.051,125180000.0
2008-06-18 03:34:00,79.051,79.055,79.051,79.052,11660000.0
2008-06-18 03:35:00,79.025,79.053,79.025,79.035,125570000.0
2008-06-18 03:36:00,79.058,79.058,79.038,79.046,9200000.0
2008-06-18 03:37:00,79.067,79.067,79.047,79.047,9780000.0
2008-06-18 03:38:00,79.036,79.051,79.005,79.013,117530000.0
2008-06-18 03:39:00,79.014,79.014,78.975,78.975,8460000.0
2008-06-18 03:40:00,78.99,79.01,78.984,78.988,64150000.0
2008-06-18 03:41:00,79.003,79.029,78.995,79.016,125730000.0
2008-06-18 03:42:00,79.064,79.064,79.002,79.002,5830000.0
2008-06-18 03:43:00,78.998,79.014,78.991,79.004,125420000.0
2008-06-18 03:44:00,79.0,79.013,78.993,79.013,65970000.0
2008-06-18 03:45:00,79.039,79.039,78.99,79.003,116740000.0
2008-06-18 03:46:00,79.002,79.022,78.997,79.003,21440000.0
2008-06-18 03:47:00,78.991,79.022,78.991,78.993,64700000.0
2008-06-18 03:48:00,79.013,79.021,78.987,79.013,125790000.0
2008-06-18 03:49:00,79.013,79.013,79.003,79.003,2640000.0
2008-06-18 03:50:00,78.997,78.997,78.99,78.994,118840000.0
2008-06-18 03:51:00,79.01,79.016,78.999,79.015,15230000.0
2008-06-18 03:52:00,78.993,78.993,78.991,78.991,3000000.0
2008-06-18 03:53:00,78.997,78.997,78.99,78.994,118630000.0
2008-06-18 03:54:00,79.013,79.013,78.994,78.996,9060000.0
2008-06-18 03:55:00,78.984,79.008,78.984,79.008,9020000.0
2008-06-18 03:56:00,79.002,79.023,79.002,79.023,91590000.0
2008-06-18 03:57:00,79.011,79.013,78.995,79.013,120400000.0
2008-06-18 03:58:00,79.026,79.028,79.018,79.018,133450000.0
2008-06-18 03:59:00,78.982,79.012,78.982,78.992,67440000.0
2008-06-18 04:00:00,79.023,79.023,78.982,78.982,115090000.0
2008-06-18 04:01:00,78.997,79.011,78.984,78.986,22420000.0
2008-06-18 04:02:00,78.979,79.002,78.978,79.002,119520000.0
2008-06-18 04:03:00,79.003,79.009,78.997,79.009,8080000.0
2008-06-18 04:04:00,78.987,79.009,78.987,79.008,12210000.0
2008-06-18 04:05:00,78.988,79.009,78.978,79.001,108710000.0
2008-06-18 04:06:00,78.998,78.998,78.976,78.979,12400000.0
2008-06-18 04:07:00,78.968,78.976,78.968,78.975,64590000.0
2008-06-18 04:08:00,78.993,79.011,78.981,79.011,120760000.0
2008-06-18 04:09:00,79.014,79.014,78.991,79.014,13370000.0
2008-06-18 04:10:00,79.022,79.022,78.99,79.01,16200000.0
2008-06-18 04:11:00,78.987,78.989,78.986,78.988,64990000.0
2008-06-18 04:12:00,79.015,79.021,78.996,78.998,129140000.0
2008-06-18 04:13:00,78.999,79.033,78.999,79.027,14660000.0
2008-06-18 04:14:00,79.052,79.06,79.025,79.032,102850000.0
2008-06-18 04:15:00,79.067,79.067,79.006,79.028,122310000.0
2008-06-18 04:16:00,79.013,79.041,79.013,79.021,123650000.0
2008-06-18 04:17:00,79.009,79.016,79.009,79.016,60150000.0
2008-06-18 04:18:00,79.054,79.054,79.017,79.021,123370000.0
2008-06-18 04:19:00,79.056,79.056,79.048,79.048,8280000.0
2008-06-18 04:21:00,79.033,79.033,79.003,79.003,97010000.0
2008-06-18 04:22:00,78.991,79.013,78.982,78.982,93960000.0
2008-06-18 04:23:00,78.988,79.02,78.981,78.981,126570000.0
2008-06-18 04:24:00,79.005,79.009,78.991,78.991,122070000.0
2008-06-18 04:25:00,78.997,79.023,78.985,79.023,57530000.0
2008-06-18 04:26:00,78.982,79.012,78.982,79.012,113930000.0
2008-06-18 04:27:00,78.991,79.01,78.983,78.983,18060000.0
2008-06-18 04:28:00,78.989,78.989,78.963,78.968,12020000.0
2008-06-18 04:29:00,78.989,78.989,78.954,78.963,61990000.0
2008-06-18 04:30:00,78.982,78.988,78.955,78.974,116970000.0
2008-06-18 04:31:00,78.974,78.989,78.948,78.948,14650000.0
2008-06-18 04:32:00,78.966,78.973,78.945,78.949,112270000.0
2008-06-18 04:33:00,78.945,78.958,78.932,78.932,12660000.0
2008-06-18 04:34:00,78.949,78.964,78.941,78.941,60340000.0
2008-06-18 04:35:00,78.953,78.971,78.953,78.965,119130000.0
2008-06-18 04:36:00,78.968,78.968,78.968,78.968,1690000.0
2008-06-18 04:37:00,78.942,78.98,78.942,78.97,62030000.0
2008-06-18 04:38:00,78.986,78.991,78.965,78.991,120560000.0
2008-06-18 04:39:00,78.982,78.982,78.953,78.964,8840000.0
2008-06-18 04:40:00,78.959,78.97,78.948,78.97,89480000.0
2008-06-18 04:41:00,78.948,78.965,78.947,78.965,63980000.0
2008-06-18 04:42:00,78.993,78.993,78.939,78.941,129180000.0
2008-06-18 04:43:00,78.967,78.967,78.945,78.957,42970000.0
2008-06-18 04:44:00,78.965,78.969,78.947,78.967,121960000.0
2008-06-18 04:45:00,78.976,78.976,78.961,78.969,98460000.0
2008-06-18 04:46:00,78.978,78.983,78.956,78.976,93510000.0
2008-06-18 04:47:00,78.941,78.962,78.941,78.962,123800000.0
2008-06-18 04:48:00,78.963,78.963,78.945,78.95,137370000.0
2008-06-18 04:49:00,78.956,78.956,78.95,78.955,62630000.0
2008-06-18 04:50:00,78.953,78.982,78.953,78.957,114300000.0
2008-06-18 04:51:00,78.976,78.976,78.952,78.952,7330000.0
2008-06-18 04:52:00,78.948,78.948,78.948,78.948,3380000.0
2008-06-18 04:53:00,78.942,78.948,78.941,78.945,85620000.0
2008-06-18 04:54:00,78.964,78.964,78.943,78.943,64460000.0
2008-06-18 04:55:00,78.958,78.964,78.943,78.948,120840000.0
2008-06-18 04:56:00,78.942,78.964,78.942,78.964,45400000.0
2008-06-18 04:57:00,78.963,78.963,78.943,78.943,128970000.0
2008-06-18 04:58:00,78.944,78.944,78.921,78.931,102100000.0
2008-06-18 04:59:00,78.934,78.943,78.913,78.913,101390000.0
2008-06-18 05:00:00,78.951,78.951,78.908,78.908,125700000.0
2008-06-18 05:01:00,78.929,78.932,78.91,78.91,119160000.0
2008-06-18 05:02:00,78.924,78.929,78.905,78.911,62850000.0
2008-06-18 05:03:00,78.935,78.935,78.905,78.909,127330000.0
2008-06-18 05:04:00,78.903,78.913,78.903,78.913,7740000.0
2008-06-18 05:05:00,78.937,78.937,78.906,78.926,54130000.0
2008-06-18 05:06:00,78.977,78.977,78.97,78.971,40820000.0
2008-06-18 05:07:00,78.923,78.936,78.923,78.933,93500000.0
2008-06-18 05:09:00,78.938,78.94,78.937,78.937,117760000.0
2008-06-18 05:10:00,78.945,78.955,78.945,78.954,47040000.0
2008-06-18 05:11:00,78.919,78.937,78.919,78.937,123270000.0
2008-06-18 05:12:00,78.959,78.96,78.956,78.958,104090000.0
2008-06-18 05:13:00,78.933,78.963,78.933,78.963,96560000.0
2008-06-18 05:14:00,78.946,78.946,78.937,78.937,121290000.0
2008-06-18 05:15:00,79.005,79.006,78.998,78.998,123370000.0
2008-06-18 05:16:00,78.952,78.952,78.931,78.931,63910000.0
2008-06-18 05:17:00,78.919,78.934,78.905,78.914,114830000.0
2008-06-18 05:18:00,78.967,78.967,78.918,78.919,17460000.0
2008-06-18 05:19:00,78.907,78.935,78.907,78.935,129300000.0
2008-06-18 05:20:00,78.927,78.931,78.915,78.92,62880000.0
2008-06-18 05:21:00,78.974,78.974,78.945,78.956,122880000.0
2008-06-18 05:23:00,78.931,78.938,78.931,78.934,91290000.0
2008-06-18 05:24:00,78.954,78.954,78.936,78.942,58800000.0
2008-06-18 05:25:00,78.95,78.962,78.945,78.957,124170000.0
2008-06-18 05:26:00,78.932,78.938,78.93,78.93,45980000.0
2008-06-18 05:27:00,79.008,79.01,79.005,79.009,123140000.0
2008-06-18 05:28:00,78.938,78.941,78.936,78.938,98390000.0
2008-06-18 05:29:00,78.929,78.932,78.927,78.928,92750000.0
2008-06-18 05:30:00,78.992,78.992,78.93,78.93,118790000.0
2008-06-18 05:31:00,78.934,78.934,78.922,78.934,124330000.0
2008-06-18 05:32:00,78.963,78.963,78.936,78.942,62270000.0
2008-06-18 05:33:00,78.988,78.988,78.934,78.941,120450000.0
2008-06-18 05:34:00,78.967,78.967,78.967,78.967,1130000.0
2008-06-18 05:36:00,78.956,78.956,78.947,78.953,87500000.0
2008-06-18 05:38:00,78.986,78.986,78.97,78.97,124030000.0
2008-06-18 05:39:00,78.981,78.981,78.973,78.973,3760000.0
2008-06-18 05:40:00,78.967,78.975,78.962,78.975,66660000.0
2008-06-18 05:41:00,78.968,78.983,78.966,78.983,117330000.0
2008-06-18 05:42:00,78.96,78.966,78.948,78.948,16760000.0
2008-06-18 05:43:00,78.94,78.951,78.94,78.951,4700000.0
2008-06-18 05:44:00,78.98,78.98,78.942,78.942,100800000.0
2008-06-18 05:45:00,78.984,78.984,78.949,78.949,122530000.0
2008-06-18 05:46:00,78.937,78.957,78.937,78.946,122240000.0
2008-06-18 05:47:00,78.94,78.962,78.94,78.942,64810000.0
2008-06-18 05:48:00,78.963,78.963,78.943,78.953,114780000.0
2008-06-18 05:49:00,78.961,78.961,78.955,78.957,8300000.0
2008-06-18 05:50:00,78.943,78.962,78.939,78.939,121670000.0
2008-06-18 05:51:00,78.967,78.967,78.963,78.963,6380000.0
2008-06-18 05:54:00,78.989,78.989,78.946,78.957,122860000.0
2008-06-18 05:55:00,78.963,78.963,78.945,78.957,66690000.0
2008-06-18 05:56:00,78.948,78.95,78.946,78.946,113810000.0
2008-06-18 05:57:00,78.976,78.976,78.951,78.956,12030000.0
2008-06-18 05:59:00,78.948,78.95,78.946,78.947,129310000.0
2008-06-18 06:00:00,78.996,78.996,78.99,78.99,8830000.0
2008-06-18 06:02:00,78.931,78.944,78.931,78.936,111380000.0
2008-06-18 06:03:00,78.964,78.964,78.953,78.953,2450000.0
2008-06-18 06:04:00,78.927,78.929,78.926,78.927,61130000.0
2008-06-18 06:05:00,78.935,78.937,78.927,78.927,127380000.0
2008-06-18 06:06:00,78.988,78.988,78.988,78.988,1500000.0
2008-06-18 06:07:00,78.921,78.929,78.906,78.906,10900000.0
2008-06-18 06:08:00,78.907,78.909,78.906,78.907,64270000.0
2008-06-18 06:09:00,78.904,78.938,78.901,78.901,126130000.0
2008-06-18 06:10:00,78.906,78.906,78.9,78.905,8130000.0
2008-06-18 06:11:00,78.921,78.935,78.918,78.935,46100000.0
2008-06-18 06:12:00,78.935,78.935,78.911,78.911,124960000.0
2008-06-18 06:14:00,78.917,78.918,78.909,78.909,97640000.0
2008-06-18 06:15:00,78.933,78.933,78.902,78.916,120590000.0
2008-06-18 06:16:00,78.924,78.924,78.911,78.92,129380000.0
2008-06-18 06:18:00,78.938,78.94,78.936,78.936,124050000.0
2008-06-18 06:19:00,78.941,78.944,78.924,78.924,9810000.0
2008-06-18 06:20:00,78.91,78.925,78.91,78.917,59230000.0
2008-06-18 06:21:00,78.933,78.933,78.91,78.91,114480000.0
2008-06-18 06:23:00,78.919,78.932,78.91,78.91,52140000.0
2008-06-18 06:24:00,78.928,78.932,78.915,78.929,128670000.0
2008-06-18 06:25:00,78.929,78.944,78.913,78.944,98740000.0
2008-06-18 06:26:00,78.915,78.943,78.915,78.937,103940000.0
2008-06-18 06:27:00,78.942,78.942,78.924,78.942,121220000.0
2008-06-18 06:28:00,78.909,78.931,78.909,78.911,130420000.0
2008-06-18 06:29:00,78.917,78.922,78.91,78.91,60950000.0
2008-06-18 06:30:00,78.943,78.943,78.915,78.918,121280000.0
2008-06-18 06:32:00,78.909,78.931,78.901,78.901,109980000.0
2008-06-18 06:33:00,78.933,78.933,78.904,78.908,135940000.0
2008-06-18 06:34:00,78.899,78.906,78.899,78.906,121990000.0
2008-06-18 06:35:00,78.897,78.903,78.892,78.903,65070000.0
2008-06-18 06:36:00,78.934,78.934,78.905,78.909,118240000.0
2008-06-18 06:39:00,78.956,78.959,78.956,78.959,69080000.0
2008-06-18 06:40:00,78.915,78.918,78.91,78.916,120190000.0
2008-06-18 06:41:00,78.94,78.94,78.937,78.937,42760000.0
2008-06-18 06:42:00,78.967,78.97,78.965,78.969,115210000.0
2008-06-18 06:43:00,78.928,78.931,78.926,78.929,92520000.0
2008-06-18 06:44:00,78.917,78.924,78.903,78.909,97140000.0
2008-06-18 06:45:00,78.952,78.952,78.907,78.917,110150000.0
2008-06-18 06:46:00,78.887,78.89,78.884,78.887,115730000.0
2008-06-18 06:47:00,78.9,78.922,78.892,78.908,58610000.0
2008-06-18 06:48:00,78.924,78.924,78.903,78.916,113780000.0
2008-06-18 06:49:00,78.89,78.911,78.885,78.911,14200000.0
2008-06-18 06:50:00,78.9,78.922,78.891,78.891,87390000.0
2008-06-18 06:51:00,78.916,78.916,78.895,78.895,49660000.0
2008-06-18 06:52:00,78.896,78.897,78.888,78.888,72430000.0
2008-06-18 06:53:00,78.895,78.898,78.892,78.896,70690000.0
2008-06-18 06:54:00,78.92,78.92,78.881,78.881,62740000.0
2008-06-18 06:55:00,78.889,78.921,78.889,78.913,20370000.0
2008-06-18 06:56:00,78.883,78.923,78.883,78.909,50240000.0
2008-06-18 06:57:00,78.914,78.914,78.892,78.914,38400000.0
2008-06-18 06:58:00,78.885,78.911,78.885,78.91,88550000.0
2008-06-18 06:59:00,78.879,78.91,78.879,78.91,63230000.0
2008-06-18 07:00:00,78.917,78.917,78.909,78.916,112010000.0
2008-06-18 07:01:00,78.925,78.925,78.901,78.901,41070000.0
2008-06-18 07:02:00,78.905,78.921,78.891,78.908,115880000.0
2008-06-18 07:03:00,78.905,78.936,78.899,78.901,93490000.0
2008-06-18 07:04:00,78.905,78.913,78.883,78.891,96840000.0
2008-06-18 07:05:00,78.875,78.889,78.865,78.884,121080000.0
2008-06-18 07:06:00,78.89,78.899,78.864,78.879,115930000.0
2008-06-18 07:07:00,78.884,78.884,78.864,78.869,65300000.0
2008-06-18 07:08:00,78.895,78.895,78.873,78.877,116480000.0
2008-06-18 07:09:00,78.888,78.892,78.867,78.884,16720000.0
2008-06-18 07:10:00,78.881,78.892,78.881,78.888,100070000.0
2008-06-18 07:11:00,78.882,78.913,78.875,78.913,66110000.0
2008-06-18 07:12:00,78.952,78.952,78.881,78.881,75050000.0
2008-06-18 07:13:00,78.873,78.894,78.873,78.886,64530000.0
2008-06-18 07:14:00,78.858,78.87,78.824,78.824,69220000.0
2008-06-18 07:15:00,78.856,78.871,78.838,78.866,85920000.0
2008-06-18 07:16:00,78.887,78.89,78.868,78.886,58040000.0
2008-06-18 07:17:00,78.896,78.896,78.874,78.887,52540000.0
2008-06-18 07:18:00,78.902,78.902,78.863,78.885,98100000.0
2008-06-18 07:19:00,78.851,78.871,78.851,78.867,99110000.0
2008-06-18 07:20:00,78.868,78.869,78.866,78.868,83970000.0
2008-06-18 07:21:00,78.903,78.903,78.858,78.858,52100000.0
2008-06-18 07:22:00,78.862,78.88,78.862,78.87,73910000.0
2008-06-18 07:23:00,78.85,78.88,78.85,78.866,76000000.0
2008-06-18 07:24:00,78.891,78.891,78.856,78.885,60460000.0
2008-06-18 07:25:00,78.867,78.888,78.864,78.87,20780000.0
2008-06-18 07:26:00,78.889,78.889,78.887,78.888,44340000.0
2008-06-18 07:27:00,78.894,78.894,78.863,78.869,39420000.0
2008-06-18 07:28:00,78.878,78.891,78.874,78.878,85590000.0
2008-06-18 07:29:00,78.889,78.902,78.886,78.891,62570000.0
2008-06-18 07:30:00,78.908,78.913,78.903,78.913,116140000.0
2008-06-18 07:31:00,78.9,78.9,78.897,78.898,46720000.0
2008-06-18 07:32:00,78.891,78.896,78.89,78.89,113090000.0
2008-06-18 07:33:00,78.914,78.914,78.894,78.894,99900000.0
2008-06-18 07:34:00,78.901,78.925,78.901,78.925,100660000.0
2008-06-18 07:35:00,78.915,78.915,78.891,78.891,112260000.0
2008-06-18 07:36:00,78.931,78.931,78.897,78.905,128950000.0
2008-06-18 07:37:00,78.893,78.92,78.893,78.908,61240000.0
2008-06-18 07:38:00,78.905,78.933,78.905,78.916,107200000.0
2008-06-18 07:39:00,78.927,78.93,78.913,78.93,9020000.0
2008-06-18 07:40:00,78.914,78.934,78.914,78.926,125920000.0
2008-06-18 07:41:00,78.935,78.935,78.914,78.918,43680000.0
2008-06-18 07:42:00,78.944,78.956,78.921,78.956,114500000.0
2008-06-18 07:43:00,78.963,78.963,78.935,78.943,102180000.0
2008-06-18 07:44:00,78.936,78.981,78.936,78.959,103190000.0
2008-06-18 07:45:00,78.981,78.981,78.941,78.941,118890000.0
2008-06-18 07:46:00,78.93,78.937,78.928,78.937,116090000.0
2008-06-18 07:47:00,78.93,78.953,78.93,78.953,58550000.0
2008-06-18 07:48:00,78.954,78.954,78.932,78.932,112250000.0
2008-06-18 07:49:00,78.95,78.954,78.928,78.929,14920000.0
2008-06-18 07:50:00,78.945,78.945,78.918,78.921,65760000.0
2008-06-18 07:51:00,78.946,78.946,78.926,78.931,84930000.0
2008-06-18 07:52:00,78.919,78.934,78.914,78.924,48870000.0
2008-06-18 07:53:00,78.922,78.931,78.916,78.921,57710000.0
2008-06-18 07:54:00,78.935,78.935,78.914,78.934,96670000.0
2008-06-18 07:56:00,78.912,78.936,78.912,78.936,89270000.0
2008-06-18 07:57:00,78.934,78.973,78.934,78.952,52120000.0
2008-06-18 07:58:00,78.963,78.963,78.928,78.94,75580000.0
2008-06-18 07:59:00,78.959,78.989,78.954,78.983,73220000.0
2008-06-18 08:00:00,78.984,78.99,78.962,78.964,62920000.0
2008-06-18 08:01:00,78.973,78.988,78.959,78.972,23700000.0
2008-06-18 08:02:00,78.981,78.99,78.956,78.971,49950000.0
2008-06-18 08:03:00,78.993,78.993,78.963,78.963,46000000.0
2008-06-18 08:04:00,78.953,78.98,78.949,78.949,90050000.0
2008-06-18 08:05:00,78.983,78.983,78.947,78.957,58700000.0
2008-06-18 08:06:00,78.974,78.981,78.951,78.951,124590000.0
2008-06-18 08:07:00,78.957,78.957,78.943,78.952,43310000.0
2008-06-18 08:08:00,78.949,78.974,78.943,78.974,119710000.0
2008-06-18 08:09:00,78.962,78.962,78.931,78.931,91170000.0
2008-06-18 08:10:00,78.942,78.961,78.935,78.94,98450000.0
2008-06-18 08:11:00,78.933,78.96,78.93,78.93,117070000.0
2008-06-18 08:12:00,78.947,78.952,78.927,78.937,123390000.0
2008-06-18 08:13:00,78.93,78.949,78.914,78.93,63470000.0
2008-06-18 08:14:00,78.922,78.953,78.915,78.915,111920000.0
2008-06-18 08:15:00,78.939,78.939,78.916,78.919,10710000.0
2008-06-18 08:16:00,78.936,78.945,78.921,78.941,14120000.0
2008-06-18 08:17:00,78.952,78.952,78.911,78.911,77090000.0
2008-06-18 08:18:00,78.943,78.943,78.916,78.92,75860000.0
2008-06-18 08:19:00,78.933,78.958,78.931,78.931,46590000.0
2008-06-18 08:20:00,78.938,78.938,78.929,78.929,63390000.0
2008-06-18 08:21:00,78.968,78.968,78.918,78.954,96410000.0
2008-06-18 08:22:00,78.911,78.949,78.911,78.912,110070000.0
2008-06-18 08:23:00,78.891,78.904,78.891,78.899,97550000.0
2008-06-18 08:24:00,78.924,78.924,78.896,78.91,55010000.0
2008-06-18 08:25:00,78.9,78.923,78.89,78.908,77100000.0
2008-06-18 08:26:00,78.934,78.934,78.92,78.92,71950000.0
2008-06-18 08:27:00,78.924,78.924,78.904,78.911,57500000.0
2008-06-18 08:28:00,78.903,78.928,78.903,78.916,24040000.0
2008-06-18 08:29:00,78.937,78.937,78.914,78.914,53060000.0
2008-06-18 08:30:00,78.933,78.933,78.888,78.906,38540000.0
2008-06-18 08:31:00,78.9,78.92,78.88,78.88,85000000.0
2008-06-18 08:32:00,78.889,78.92,78.887,78.906,70210000.0
2008-06-18 08:33:00,78.915,78.915,78.9,78.907,124890000.0
2008-06-18 08:34:00,78.901,78.908,78.898,78.898,44080000.0
2008-06-18 08:35:00,78.908,78.931,78.895,78.912,129370000.0
2008-06-18 08:36:00,78.933,78.933,78.904,78.904,107290000.0
2008-06-18 08:37:00,78.914,78.933,78.914,78.919,98790000.0
2008-06-18 08:38:00,78.927,78.942,78.914,78.916,118010000.0
2008-06-18 08:39:00,78.925,78.925,78.901,78.91,117940000.0
2008-06-18 08:40:00,78.902,78.93,78.902,78.916,62730000.0
2008-06-18 08:41:00,78.909,78.922,78.899,78.899,109840000.0
2008-06-18 08:42:00,78.919,78.919,78.901,78.901,5640000.0
2008-06-18 08:43:00,78.913,78.933,78.907,78.911,104730000.0
2008-06-18 08:44:00,78.916,78.918,78.906,78.918,81160000.0
2008-06-18 08:45:00,78.953,78.953,78.916,78.923,61080000.0
2008-06-18 08:46:00,78.914,78.934,78.914,78.934,78660000.0
2008-06-18 08:47:00,78.913,78.943,78.913,78.937,77660000.0
2008-06-18 08:48:00,78.946,78.952,78.926,78.931,64480000.0
2008-06-18 08:49:00,78.947,78.982,78.939,78.982,23770000.0
2008-06-18 08:50:00,78.961,78.97,78.952,78.958,51670000.0
2008-06-18 08:51:00,78.985,78.985,78.956,78.966,43450000.0
2008-06-18 08:52:00,78.971,78.984,78.956,78.956,88820000.0
2008-06-18 08:53:00,78.984,78.984,78.963,78.963,61660000.0
2008-06-18 08:54:00,79.001,79.001,78.965,78.972,122600000.0
2008-06-18 08:55:00,78.974,78.974,78.949,78.949,47320000.0
2008-06-18 08:56:00,78.959,78.972,78.957,78.968,123300000.0
2008-06-18 08:57:00,78.99,78.991,78.966,78.986,108120000.0
2008-06-18 08:58:00,78.964,78.992,78.964,78.978,100850000.0
2008-06-18 08:59:00,78.962,78.962,78.933,78.94,130760000.0
2008-06-18 09:00:00,78.964,78.983,78.94,78.983,127780000.0
2008-06-18 09:01:00,78.967,78.979,78.954,78.964,60940000.0
2008-06-18 09:02:00,78.962,78.981,78.951,78.951,120620000.0
2008-06-18 09:03:00,78.971,78.971,78.952,78.952,10560000.0
2008-06-18 09:04:00,78.957,78.957,78.95,78.952,99680000.0
2008-06-18 09:05:00,78.957,78.957,78.946,78.949,58210000.0
2008-06-18 09:06:00,78.982,78.982,78.953,78.958,94340000.0
2008-06-18 09:07:00,78.95,78.988,78.95,78.978,59440000.0
2008-06-18 09:08:00,78.985,78.988,78.957,78.978,56100000.0
2008-06-18 09:09:00,78.987,78.989,78.986,78.988,52020000.0
2008-06-18 09:10:00,78.988,78.989,78.965,78.977,80240000.0
2008-06-18 09:11:00,78.961,78.98,78.961,78.962,120220000.0
2008-06-18 09:12:00,78.976,78.989,78.965,78.979,137960000.0
2008-06-18 09:13:00,78.968,78.977,78.968,78.975,115560000.0
2008-06-18 09:14:00,78.985,78.998,78.969,78.969,81050000.0
2008-06-18 09:15:00,78.99,78.991,78.968,78.976,105320000.0
2008-06-18 09:16:00,78.993,79.012,78.993,79.006,95610000.0
2008-06-18 09:17:00,79.001,79.011,78.995,79.008,141610000.0
2008-06-18 09:18:00,79.012,79.012,78.986,78.991,86580000.0
2008-06-18 09:19:00,78.978,78.99,78.955,78.978,60210000.0
2008-06-18 09:20:00,78.993,78.996,78.974,78.991,63650000.0
2008-06-18 09:21:00,79.01,79.019,78.993,78.998,92630000.0
2008-06-18 09:22:00,79.011,79.051,79.011,79.035,170840000.0
2008-06-18 09:23:00,79.03,79.043,79.0,79.031,133610000.0
2008-06-18 09:24:00,79.079,79.079,79.036,79.05,86890000.0
2008-06-18 09:25:00,79.049,79.049,79.016,79.022,79720000.0
2008-06-18 09:26:00,79.016,79.061,79.016,79.042,93990000.0
2008-06-18 09:27:00,79.039,79.039,79.013,79.02,90810000.0
2008-06-18 09:28:00,79.038,79.038,79.014,79.018,123500000.0
2008-06-18 09:29:00,79.03,79.05,79.03,79.047,136800000.0
2008-06-18 09:30:00,79.054,79.054,79.024,79.03,109720000.0
2008-06-18 09:31:00,79.027,79.048,79.024,79.038,123170000.0
2008-06-18 09:32:00,79.015,79.04,79.015,79.03,131950000.0
2008-06-18 09:33:00,79.031,79.034,79.011,79.028,104260000.0
2008-06-18 09:34:00,79.025,79.051,79.025,79.048,58710000.0
2008-06-18 09:35:00,79.039,79.052,79.036,79.052,40900000.0
2008-06-18 09:36:00,79.031,79.057,79.031,79.052,93210000.0
2008-06-18 09:37:00,79.07,79.07,79.017,79.036,104450000.0
2008-06-18 09:38:00,79.017,79.04,79.013,79.013,79780000.0
2008-06-18 09:39:00,79.047,79.047,79.006,79.027,99380000.0
2008-06-18 09:40:00,79.012,79.023,79.005,79.023,60430000.0
2008-06-18 09:41:00,79.006,79.019,78.993,79.006,114630000.0
2008-06-18 09:42:00,79.033,79.033,78.994,78.994,83420000.0
2008-06-18 09:43:00,79.006,79.026,78.994,79.026,78370000.0
2008-06-18 09:44:00,79.023,79.04,79.014,79.029,89590000.0
2008-06-18 09:45:00,79.022,79.05,79.012,79.036,73100000.0
2008-06-18 09:46:00,79.029,79.055,79.022,79.022,104070000.0
2008-06-18 09:47:00,79.029,79.029,78.989,79.01,117170000.0
2008-06-18 09:48:00,79.005,79.009,78.996,79.006,93000000.0
2008-06-18 09:49:00,78.997,79.014,78.988,79.014,57880000.0
2008-06-18 09:50:00,79.0,79.021,78.995,79.015,48730000.0
2008-06-18 09:51:00,79.0,79.016,79.0,79.007,76590000.0
2008-06-18 09:52:00,78.998,79.03,78.998,79.03,87760000.0
2008-06-18 09:53:00,79.022,79.043,79.02,79.02,56210000.0
2008-06-18 09:54:00,79.019,79.035,79.019,79.025,88150000.0
2008-06-18 09:55:00,79.043,79.043,79.029,79.035,115420000.0
2008-06-18 09:56:00,79.041,79.041,79.013,79.035,77170000.0
2008-06-18 09:57:00,79.031,79.031,78.999,79.003,74800000.0
2008-06-18 09:58:00,78.989,79.011,78.984,78.989,74890000.0
2008-06-18 09:59:00,78.999,79.008,78.983,78.983,82430000.0
2008-06-18 10:00:00,79.0,79.0,78.957,78.965,109640000.0
2008-06-18 10:01:00,78.954,78.977,78.954,78.957,88700000.0
2008-06-18 10:02:00,78.969,78.993,78.961,78.973,76520000.0
2008-06-18 10:03:00,78.995,79.002,78.985,78.995,33920000.0
2008-06-18 10:04:00,79.005,79.006,78.999,79.006,105570000.0
2008-06-18 10:05:00,78.997,79.002,78.975,78.994,121090000.0
2008-06-18 10:06:00,78.995,79.009,78.97,79.009,101580000.0
2008-06-18 10:07:00,78.999,79.012,78.993,78.997,117020000.0
2008-06-18 10:08:00,78.989,79.012,78.982,78.997,141460000.0
2008-06-18 10:09:00,79.026,79.03,79.002,79.015,95420000.0
2008-06-18 10:10:00,79.024,79.024,79.0,79.0,90620000.0
2008-06-18 10:11:00,79.008,79.023,79.002,79.002,113810000.0
2008-06-18 10:12:00,79.024,79.024,78.996,79.007,72020000.0
2008-06-18 10:13:00,79.019,79.041,79.008,79.011,80180000.0
2008-06-18 10:14:00,79.027,79.041,79.003,79.003,95290000.0
2008-06-18 10:15:00,79.034,79.035,79.006,79.035,78470000.0
2008-06-18 10:16:00,79.01,79.053,79.01,79.032,63190000.0
2008-06-18 10:17:00,79.046,79.048,79.016,79.019,99400000.0
2008-06-18 10:18:00,79.044,79.044,79.004,79.034,84790000.0
2008-06-18 10:19:00,79.025,79.025,78.984,78.984,86080000.0
2008-06-18 10:20:00,78.987,78.989,78.952,78.962,86410000.0
2008-06-18 10:21:00,78.972,78.992,78.963,78.992,64990000.0
2008-06-18 10:22:00,78.973,78.996,78.973,78.996,104540000.0
2008-06-18 10:23:00,78.988,78.989,78.986,78.987,96590000.0
2008-06-18 10:24:00,79.018,79.018,78.96,78.96,87590000.0
2008-06-18 10:25:00,78.956,78.97,78.948,78.949,79180000.0
2008-06-18 10:26:00,78.974,78.975,78.967,78.967,79340000.0
2008-06-18 10:27:00,78.981,78.981,78.936,78.976,74450000.0
2008-06-18 10:28:00,78.969,78.98,78.963,78.963,64040000.0
2008-06-18 10:29:00,78.957,78.98,78.957,78.979,113880000.0
2008-06-18 10:30:00,78.98,78.98,78.942,78.948,90800000.0
2008-06-18 10:31:00,78.952,78.973,78.944,78.973,110410000.0
2008-06-18 10:32:00,78.97,78.984,78.965,78.968,67640000.0
2008-06-18 10:33:00,78.993,78.993,78.954,78.991,53470000.0
2008-06-18 10:34:00,78.97,78.991,78.967,78.991,75090000.0
2008-06-18 10:35:00,78.976,79.001,78.966,78.971,130450000.0
2008-06-18 10:36:00,78.96,78.979,78.953,78.976,120140000.0
2008-06-18 10:37:00,78.996,78.996,78.971,78.971,80520000.0
2008-06-18 10:38:00,78.975,78.983,78.964,78.964,82860000.0
2008-06-18 10:39:00,78.99,78.99,78.961,78.961,100540000.0
2008-06-18 10:40:00,78.953,78.971,78.953,78.961,123160000.0
2008-06-18 10:41:00,78.969,78.995,78.963,78.995,69720000.0
2008-06-18 10:42:00,79.023,79.023,78.994,79.007,63330000.0
2008-06-18 10:43:00,78.999,79.023,78.993,79.018,34120000.0
2008-06-18 10:45:00,79.012,79.012,78.976,78.985,84580000.0
2008-06-18 10:46:00,78.968,78.98,78.964,78.97,60560000.0
2008-06-18 10:47:00,78.996,78.996,78.989,78.996,70980000.0
2008-06-18 10:48:00,78.981,78.989,78.959,78.978,77400000.0
2008-06-18 10:49:00,78.97,78.991,78.958,78.979,72170000.0
2008-06-18 10:50:00,78.983,78.983,78.952,78.958,72050000.0
2008-06-18 10:51:00,78.973,78.973,78.943,78.967,86350000.0
2008-06-18 10:52:00,78.938,78.966,78.937,78.94,67000000.0
2008-06-18 10:53:00,78.951,78.96,78.942,78.958,90990000.0
2008-06-18 10:54:00,78.962,78.981,78.953,78.961,74420000.0
2008-06-18 10:55:00,78.947,78.957,78.938,78.957,31600000.0
2008-06-18 10:56:00,78.936,78.958,78.926,78.952,70570000.0
2008-06-18 10:57:00,78.944,78.944,78.931,78.931,73330000.0
2008-06-18 10:58:00,78.94,78.952,78.925,78.936,74400000.0
2008-06-18 10:59:00,78.939,78.974,78.939,78.974,58860000.0
2008-06-18 11:00:00,78.966,78.971,78.947,78.95,56730000.0
2008-06-18 11:01:00,78.957,78.957,78.951,78.951,125520000.0
2008-06-18 11:02:00,78.971,78.99,78.963,78.977,118970000.0
2008-06-18 11:03:00,78.989,79.001,78.972,78.979,70830000.0
2008-06-18 11:04:00,79.003,79.003,78.974,78.981,83790000.0
2008-06-18 11:05:00,79.006,79.006,78.966,78.978,97390000.0
2008-06-18 11:06:00,78.992,78.992,78.947,78.957,111420000.0
2008-06-18 11:07:00,78.958,78.958,78.952,78.957,32030000.0
2008-06-18 11:08:00,78.949,78.962,78.94,78.94,31850000.0
2008-06-18 11:09:00,78.985,78.985,78.951,78.961,51080000.0
2008-06-18 11:10:00,78.953,78.982,78.953,78.982,15300000.0
2008-06-18 11:11:00,78.959,78.987,78.955,78.984,33080000.0
2008-06-18 11:12:00,78.985,78.99,78.965,78.98,68730000.0
2008-06-18 11:13:00,78.971,78.977,78.971,78.977,43580000.0
2008-06-18 11:14:00,78.971,78.98,78.971,78.975,89860000.0
2008-06-18 11:15:00,79.004,79.004,78.976,78.995,75160000.0
2008-06-18 11:16:00,78.981,78.998,78.973,78.978,26920000.0
2008-06-18 11:17:00,78.969,79.0,78.969,78.996,49980000.0
2008-06-18 11:18:00,78.995,79.001,78.976,78.997,52930000.0
2008-06-18 11:19:00,79.001,79.005,78.984,79.005,73130000.0
2008-06-18 11:20:00,78.98,78.994,78.98,78.994,108910000.0
2008-06-18 11:21:00,79.002,79.012,78.983,79.005,85940000.0
2008-06-18 11:22:00,79.0,79.011,78.99,78.99,146640000.0
2008-06-18 11:23:00,79.018,79.018,79.013,79.015,61450000.0
2008-06-18 11:24:00,79.009,79.015,79.008,79.015,58010000.0
2008-06-18 11:25:00,79.003,79.01,78.983,78.998,37210000.0
2008-06-18 11:26:00,78.99,79.012,78.99,79.007,35960000.0
2008-06-18 11:27:00,79.014,79.014,78.992,78.992,49780000.0
2008-06-18 11:28:00,78.997,78.997,78.989,78.994,20490000.0
2008-06-18 11:29:00,78.995,79.027,78.995,79.018,22770000.0
2008-06-18 11:30:00,79.052,79.052,79.018,79.023,55920000.0
2008-06-18 11:31:00,79.036,79.036,79.013,79.013,42630000.0
2008-06-18 11:32:00,79.021,79.044,79.017,79.044,53730000.0
2008-06-18 11:33:00,79.037,79.041,79.024,79.024,38030000.0
2008-06-18 11:34:00,79.038,79.04,79.023,79.036,58290000.0
2008-06-18 11:35:00,79.012,79.032,79.012,79.012,35900000.0
2008-06-18 11:36:00,79.037,79.042,79.008,79.019,85090000.0
2008-06-18 11:37:00,79.008,79.036,79.005,79.008,83700000.0
2008-06-18 11:38:00,79.0,79.018,78.982,78.982,57120000.0
2008-06-18 11:39:00,79.009,79.009,78.961,78.98,40250000.0
2008-06-18 11:40:00,78.99,79.011,78.986,79.011,19580000.0
2008-06-18 11:41:00,78.992,78.995,78.99,78.995,42140000.0
2008-06-18 11:42:00,79.013,79.013,78.982,79.0,69910000.0
2008-06-18 11:43:00,78.988,79.007,78.983,79.007,69580000.0
2008-06-18 11:44:00,78.998,79.008,78.986,78.998,36900000.0
2008-06-18 11:45:00,79.015,79.02,78.986,78.993,79800000.0
2008-06-18 11:46:00,79.013,79.013,78.985,78.998,101030000.0
2008-06-18 11:47:00,79.007,79.022,78.995,79.001,49560000.0
2008-06-18 11:48:00,79.017,79.017,78.987,79.0,44250000.0
2008-06-18 11:49:00,78.972,79.004,78.972,78.972,25420000.0
2008-06-18 11:50:00,78.964,78.985,78.964,78.965,78280000.0
2008-06-18 11:51:00,78.98,78.984,78.957,78.984,94490000.0
2008-06-18 11:52:00,78.95,78.958,78.95,78.95,72880000.0
2008-06-18 11:53:00,78.961,78.992,78.957,78.966,81020000.0
2008-06-18 11:54:00,79.005,79.006,78.974,79.006,45530000.0
2008-06-18 11:55:00,79.022,79.022,78.981,79.013,108610000.0
2008-06-18 11:56:00,78.999,79.02,78.999,79.015,86120000.0
2008-06-18 11:57:00,79.014,79.023,79.003,79.003,76010000.0
2008-06-18 11:58:00,79.012,79.012,78.985,78.997,64890000.0
2008-06-18 11:59:00,78.988,79.011,78.987,79.011,124480000.0
2008-06-18 12:00:00,79.006,79.013,78.987,79.013,112260000.0
2008-06-18 12:01:00,78.991,79.0,78.97,78.97,88540000.0
2008-06-18 12:02:00,78.979,78.99,78.964,78.97,108880000.0
2008-06-18 12:03:00,78.995,78.995,78.97,78.993,74000000.0
2008-06-18 12:04:00,78.968,78.998,78.968,78.994,76700000.0
2008-06-18 12:05:00,78.992,79.002,78.987,79.002,97520000.0
2008-06-18 12:06:00,79.005,79.005,78.986,78.995,68500000.0
2008-06-18 12:07:00,79.008,79.02,78.985,79.001,83800000.0
2008-06-18 12:08:00,79.016,79.033,79.013,79.019,77600000.0
2008-06-18 12:09:00,79.08,79.08,79.02,79.037,82310000.0
2008-06-18 12:10:00,79.047,79.063,79.04,79.042,73770000.0
2008-06-18 12:11:00,79.035,79.077,79.035,79.075,74290000.0
2008-06-18 12:12:00,79.052,79.063,79.018,79.036,106560000.0
2008-06-18 12:13:00,79.025,79.043,79.002,79.002,65190000.0
2008-06-18 12:14:00,79.006,79.007,79.0,79.0,101090000.0
2008-06-18 12:15:00,79.031,79.031,78.99,79.002,72240000.0
2008-06-18 12:16:00,78.995,79.032,78.995,79.025,139020000.0
2008-06-18 12:17:00,79.0,79.02,78.985,78.996,98220000.0
2008-06-18 12:18:00,79.0,79.024,78.997,79.009,85490000.0
2008-06-18 12:19:00,78.995,78.995,78.971,78.985,83540000.0
2008-06-18 12:20:00,78.983,79.012,78.983,79.007,102370000.0
2008-06-18 12:21:00,79.005,79.005,78.984,78.99,87010000.0
2008-06-18 12:22:00,79.002,79.002,78.984,78.991,36650000.0
2008-06-18 12:23:00,78.979,78.985,78.973,78.978,33290000.0
2008-06-18 12:24:00,78.999,78.999,78.947,78.953,74370000.0
2008-06-18 12:25:00,78.97,78.99,78.956,78.967,52130000.0
2008-06-18 12:26:00,78.974,78.982,78.954,78.954,124040000.0
2008-06-18 12:27:00,78.97,78.982,78.963,78.974,142210000.0
2008-06-18 12:28:00,78.968,78.989,78.962,78.975,44040000.0
2008-06-18 12:29:00,78.987,79.0,78.984,79.0,63830000.0
2008-06-18 12:30:00,79.006,79.012,78.984,78.99,66610000.0
2008-06-18 12:31:00,79.003,79.003,78.976,78.997,98690000.0
2008-06-18 12:32:00,78.974,78.993,78.974,78.993,41070000.0
2008-06-18 12:33:00,78.995,78.995,78.973,78.994,70070000.0
2008-06-18 12:34:00,78.987,78.987,78.954,78.954,45400000.0
2008-06-18 12:35:00,78.97,78.985,78.958,78.985,74560000.0
2008-06-18 12:36:00,78.987,78.993,78.97,78.985,77480000.0
2008-06-18 12:37:00,78.993,78.997,78.992,78.995,49830000.0
2008-06-18 12:38:00,78.986,78.993,78.976,78.986,55280000.0
2008-06-18 12:39:00,78.983,78.983,78.929,78.935,58710000.0
2008-06-18 12:40:00,78.944,78.945,78.912,78.917,51310000.0
2008-06-18 12:41:00,78.91,78.931,78.91,78.931,50510000.0
2008-06-18 12:42:00,78.945,78.961,78.935,78.957,74400000.0
2008-06-18 12:43:00,78.982,78.982,78.937,78.937,98160000.0
2008-06-18 12:44:00,78.94,78.964,78.934,78.964,152560000.0
2008-06-18 12:45:00,78.966,79.017,78.96,78.997,77160000.0
2008-06-18 12:46:00,79.006,79.047,78.996,78.996,85860000.0
2008-06-18 12:47:00,78.981,79.003,78.94,78.963,43050000.0
2008-06-18 12:48:00,78.966,78.975,78.953,78.975,31640000.0
2008-06-18 12:49:00,78.973,79.0,78.966,78.978,48440000.0
2008-06-18 12:50:00,78.968,78.991,78.957,78.969,97400000.0
2008-06-18 12:51:00,78.982,78.982,78.962,78.967,114820000.0
2008-06-18 12:52:00,78.959,78.981,78.959,78.968,38320000.0
2008-06-18 12:53:00,78.979,78.982,78.959,78.961,51590000.0
2008-06-18 12:54:00,78.979,78.979,78.956,78.957,9810000.0
2008-06-18 12:55:00,78.983,78.983,78.951,78.97,50430000.0
2008-06-18 12:56:00,78.958,78.969,78.956,78.967,59490000.0
2008-06-18 12:57:00,78.983,78.983,78.943,78.943,76330000.0
2008-06-18 12:58:00,78.954,78.965,78.943,78.965,152020000.0
2008-06-18 12:59:00,78.944,78.965,78.944,78.965,79420000.0
2008-06-18 13:00:00,78.976,78.984,78.961,78.969,98500000.0
2008-06-18 13:01:00,78.961,78.982,78.961,78.969,101050000.0
2008-06-18 13:02:00,78.962,78.974,78.962,78.974,108590000.0
2008-06-18 13:03:00,78.978,78.979,78.975,78.978,71070000.0
2008-06-18 13:04:00,78.947,78.964,78.925,78.938,41330000.0
2008-06-18 13:05:00,78.923,78.949,78.907,78.938,37080000.0
2008-06-18 13:06:00,78.953,78.962,78.935,78.946,52760000.0
2008-06-18 13:07:00,78.94,78.953,78.923,78.923,29540000.0
2008-06-18 13:08:00,78.936,78.94,78.927,78.934,26150000.0
2008-06-18 13:09:00,78.946,78.969,78.931,78.965,32580000.0
2008-06-18 13:10:00,78.974,78.974,78.942,78.942,64220000.0
2008-06-18 13:11:00,78.954,78.972,78.954,78.958,113740000.0
2008-06-18 13:12:00,78.978,78.987,78.959,78.985,74590000.0
2008-06-18 13:13:00,78.979,78.983,78.97,78.97,76970000.0
2008-06-18 13:14:00,78.976,78.983,78.962,78.978,73180000.0
2008-06-18 13:15:00,79.014,79.014,78.959,78.962,148280000.0
2008-06-18 13:16:00,78.95,78.965,78.948,78.948,124580000.0
2008-06-18 13:17:00,78.958,78.965,78.952,78.962,141190000.0
2008-06-18 13:18:00,78.972,78.972,78.951,78.951,131940000.0
2008-06-18 13:19:00,78.965,78.99,78.965,78.97,71550000.0
2008-06-18 13:20:00,78.949,78.963,78.945,78.959,88630000.0
2008-06-18 13:21:00,78.959,78.983,78.958,78.983,75980000.0
2008-06-18 13:22:00,78.96,78.973,78.953,78.961,78920000.0
2008-06-18 13:23:00,78.943,78.969,78.943,78.967,76130000.0
2008-06-18 13:24:00,79.003,79.003,78.968,78.988,80890000.0
2008-06-18 13:25:00,78.959,78.982,78.959,78.968,34370000.0
2008-06-18 13:26:00,78.961,78.981,78.954,78.959,74850000.0
2008-06-18 13:27:00,78.978,79.01,78.969,78.996,92580000.0
2008-06-18 13:28:00,78.967,78.993,78.963,78.993,112810000.0
2008-06-18 13:29:00,78.992,79.013,78.985,78.99,103250000.0
2008-06-18 13:30:00,79.004,79.014,78.985,78.985,79620000.0
2008-06-18 13:31:00,78.997,79.005,78.983,78.983,73740000.0
2008-06-18 13:32:00,78.999,78.999,78.991,78.995,84490000.0
2008-06-18 13:33:00,79.002,79.002,78.984,78.984,54470000.0
2008-06-18 13:34:00,78.987,78.993,78.981,78.987,49280000.0
2008-06-18 13:35:00,78.995,78.997,78.992,78.992,98550000.0
2008-06-18 13:36:00,79.008,79.01,79.006,79.008,67330000.0
2008-06-18 13:37:00,79.015,79.017,79.01,79.01,81460000.0
2008-06-18 13:39:00,79.006,79.006,78.973,78.973,68670000.0
2008-06-18 13:40:00,78.959,78.981,78.952,78.968,83370000.0
2008-06-18 13:41:00,78.961,79.005,78.957,78.98,53800000.0
2008-06-18 13:42:00,78.977,78.986,78.973,78.986,55730000.0
2008-06-18 13:43:00,78.982,78.991,78.967,78.985,91970000.0
2008-06-18 13:44:00,79.008,79.012,78.987,78.989,97290000.0
2008-06-18 13:45:00,79.023,79.023,78.993,79.002,90560000.0
2008-06-18 13:46:00,78.992,79.024,78.992,78.993,54170000.0
2008-06-18 13:47:00,79.012,79.042,79.012,79.038,74280000.0
2008-06-18 13:48:00,79.035,79.035,79.004,79.011,78480000.0
2008-06-18 13:49:00,79.002,79.023,79.002,79.023,58150000.0
2008-06-18 13:50:00,79.002,79.023,79.002,79.003,20680000.0
2008-06-18 13:51:00,79.019,79.019,79.017,79.018,48150000.0
2008-06-18 13:52:00,78.994,79.011,78.987,78.994,40790000.0
2008-06-18 13:53:00,78.984,79.005,78.98,78.98,91220000.0
2008-06-18 13:54:00,79.011,79.014,78.966,79.014,67680000.0
2008-06-18 13:55:00,78.981,79.001,78.975,78.978,129260000.0
2008-06-18 13:56:00,78.97,78.979,78.954,78.954,42630000.0
2008-06-18 13:57:00,78.967,78.982,78.933,78.933,120210000.0
2008-06-18 13:58:00,78.939,78.951,78.924,78.938,98050000.0
2008-06-18 13:59:00,78.946,78.948,78.917,78.928,89380000.0
2008-06-18 14:00:00,78.946,78.974,78.916,78.934,122070000.0
2008-06-18 14:01:00,78.957,78.984,78.942,78.942,120740000.0
2008-06-18 14:02:00,78.948,78.964,78.942,78.955,57980000.0
2008-06-18 14:03:00,78.945,78.954,78.931,78.937,121560000.0
2008-06-18 14:04:00,78.946,78.972,78.945,78.954,20710000.0
2008-06-18 14:05:00,78.958,78.98,78.95,78.95,75250000.0
2008-06-18 14:06:00,78.971,78.971,78.919,78.943,76540000.0
2008-06-18 14:07:00,78.953,78.953,78.92,78.939,46900000.0
2008-06-18 14:08:00,78.943,78.943,78.924,78.937,33300000.0
2008-06-18 14:09:00,78.951,78.951,78.917,78.937,43730000.0
2008-06-18 14:10:00,78.927,78.928,78.919,78.926,97200000.0
2008-06-18 14:11:00,78.921,78.935,78.921,78.935,119670000.0
2008-06-18 14:12:00,78.935,78.936,78.931,78.931,40920000.0
2008-06-18 14:13:00,78.939,78.944,78.933,78.944,51630000.0
2008-06-18 14:14:00,78.946,78.954,78.937,78.944,15520000.0
2008-06-18 14:15:00,78.967,78.97,78.958,78.959,44930000.0
2008-06-18 14:16:00,78.947,78.957,78.941,78.941,55340000.0
2008-06-18 14:17:00,78.953,78.965,78.953,78.959,83140000.0
2008-06-18 14:18:00,78.974,78.974,78.946,78.947,144940000.0
2008-06-18 14:19:00,78.939,78.943,78.93,78.93,73600000.0
2008-06-18 14:20:00,78.939,78.952,78.924,78.952,104500000.0
2008-06-18 14:21:00,78.955,78.955,78.933,78.933,97890000.0
2008-06-18 14:22:00,78.945,78.952,78.927,78.937,113920000.0
2008-06-18 14:23:00,78.91,78.924,78.91,78.911,74300000.0
2008-06-18 14:24:00,78.934,78.95,78.917,78.932,40220000.0
2008-06-18 14:25:00,78.935,78.937,78.929,78.937,35210000.0
2008-06-18 14:26:00,78.926,78.93,78.91,78.911,55890000.0
2008-06-18 14:27:00,78.914,78.919,78.896,78.902,31140000.0
2008-06-18 14:28:00,78.913,78.933,78.913,78.924,23680000.0
2008-06-18 14:30:00,78.903,78.926,78.869,78.883,57360000.0
2008-06-18 14:31:00,78.891,78.891,78.842,78.842,106020000.0
2008-06-18 14:32:00,78.852,78.882,78.852,78.861,66790000.0
2008-06-18 14:33:00,78.875,78.909,78.875,78.886,75770000.0
2008-06-18 14:34:00,78.87,78.891,78.864,78.886,68090000.0
2008-06-18 14:35:00,78.895,78.895,78.866,78.885,141690000.0
2008-06-18 14:36:00,78.88,78.881,78.857,78.858,111660000.0
2008-06-18 14:37:00,78.842,78.875,78.842,78.856,142210000.0
2008-06-18 14:38:00,78.887,78.887,78.861,78.871,117600000.0
2008-06-18 14:39:00,78.908,78.909,78.906,78.907,63880000.0
2008-06-18 14:41:00,78.887,78.915,78.876,78.915,74590000.0
2008-06-18 14:42:00,78.904,78.904,78.875,78.879,77730000.0
2008-06-18 14:43:00,78.87,78.881,78.863,78.863,69040000.0
2008-06-18 14:44:00,78.871,78.896,78.871,78.896,70190000.0
2008-06-18 14:45:00,78.884,78.908,78.877,78.877,35530000.0
2008-06-18 14:46:00,78.888,78.904,78.876,78.904,75860000.0
2008-06-18 14:47:00,78.881,78.915,78.881,78.915,96040000.0
2008-06-18 14:48:00,78.923,78.923,78.886,78.893,115230000.0
2008-06-18 14:49:00,78.897,78.91,78.887,78.897,98200000.0
2008-06-18 14:50:00,78.898,78.918,78.887,78.907,81700000.0
2008-06-18 14:51:00,78.923,78.923,78.907,78.911,74890000.0
2008-06-18 14:52:00,78.906,78.931,78.906,78.916,86670000.0
2008-06-18 14:53:00,78.909,78.919,78.895,78.9,53160000.0
2008-06-18 14:54:00,78.96,78.96,78.907,78.912,41550000.0
2008-06-18 14:55:00,78.895,78.919,78.895,78.9,89820000.0
2008-06-18 14:56:00,78.888,78.913,78.887,78.896,66000000.0
2008-06-18 14:57:00,78.91,78.921,78.892,78.892,81840000.0
2008-06-18 14:58:00,78.898,78.908,78.883,78.906,61460000.0
2008-06-18 14:59:00,78.901,78.914,78.892,78.892,68400000.0
2008-06-18 15:00:00,78.92,78.92,78.873,78.875,89970000.0
2008-06-18 15:01:00,78.859,78.864,78.851,78.864,45730000.0
2008-06-18 15:02:00,78.878,78.88,78.855,78.864,55440000.0
2008-06-18 15:03:00,78.876,78.876,78.844,78.844,101350000.0
2008-06-18 15:04:00,78.847,78.852,78.823,78.823,101560000.0
2008-06-18 15:06:00,78.844,78.844,78.805,78.805,53180000.0
2008-06-18 15:07:00,78.807,78.811,78.783,78.797,76800000.0
2008-06-18 15:08:00,78.79,78.812,78.788,78.798,68240000.0
2008-06-18 15:09:00,78.822,78.822,78.806,78.811,61570000.0
2008-06-18 15:10:00,78.832,78.832,78.808,78.81,21630000.0
2008-06-18 15:11:00,78.804,78.833,78.804,78.833,50040000.0
2008-06-18 15:12:00,78.835,78.835,78.812,78.82,42030000.0
2008-06-18 15:13:00,78.831,78.831,78.805,78.814,86390000.0
2008-06-18 15:14:00,78.806,78.823,78.802,78.802,61580000.0
2008-06-18 15:15:00,78.83,78.831,78.807,78.82,127790000.0
2008-06-18 15:16:00,78.812,78.831,78.812,78.818,39800000.0
2008-06-18 15:18:00,78.838,78.844,78.823,78.838,100520000.0
2008-06-18 15:19:00,78.834,78.864,78.834,78.864,96920000.0
2008-06-18 15:20:00,78.845,78.852,78.834,78.852,116010000.0
2008-06-18 15:21:00,78.845,78.845,78.833,78.837,127450000.0
2008-06-18 15:22:00,78.862,78.862,78.833,78.833,65180000.0
2008-06-18 15:23:00,78.839,78.862,78.827,78.836,116480000.0
2008-06-18 15:24:00,78.841,78.841,78.824,78.835,17510000.0
2008-06-18 15:26:00,78.81,78.817,78.809,78.816,90340000.0
2008-06-18 15:27:00,78.853,78.853,78.797,78.804,50570000.0
2008-06-18 15:28:00,78.809,78.812,78.785,78.788,75080000.0
2008-06-18 15:29:00,78.814,78.833,78.796,78.811,77140000.0
2008-06-18 15:30:00,78.825,78.835,78.804,78.827,64330000.0
2008-06-18 15:31:00,78.82,78.843,78.817,78.843,22660000.0
2008-06-18 15:32:00,78.819,78.829,78.791,78.817,49700000.0
2008-06-18 15:33:00,78.817,78.818,78.784,78.784,42240000.0
2008-06-18 15:34:00,78.791,78.81,78.782,78.784,83970000.0
2008-06-18 15:35:00,78.781,78.81,78.781,78.784,62970000.0
2008-06-18 15:36:00,78.808,78.815,78.782,78.815,128460000.0
2008-06-18 15:37:00,78.825,78.825,78.786,78.791,43830000.0
2008-06-18 15:38:00,78.786,78.831,78.786,78.831,114410000.0
2008-06-18 15:39:00,78.811,78.833,78.804,78.804,99120000.0
2008-06-18 15:40:00,78.805,78.824,78.793,78.824,96180000.0
2008-06-18 15:41:00,78.816,78.838,78.797,78.824,116640000.0
2008-06-18 15:42:00,78.808,78.829,78.801,78.823,116380000.0
2008-06-18 15:43:00,78.812,78.831,78.807,78.81,59600000.0
2008-06-18 15:44:00,78.813,78.813,78.796,78.796,116030000.0
2008-06-18 15:45:00,78.833,78.833,78.796,78.808,12090000.0
2008-06-18 15:46:00,78.8,78.82,78.795,78.801,121570000.0
2008-06-18 15:47:00,78.79,78.823,78.787,78.823,57390000.0
2008-06-18 15:48:00,78.812,78.832,78.812,78.824,115900000.0
2008-06-18 15:49:00,78.825,78.825,78.774,78.774,7370000.0
2008-06-18 15:50:00,78.781,78.797,78.775,78.788,13560000.0
2008-06-18 15:51:00,78.794,78.8,78.775,78.8,9240000.0
2008-06-18 15:52:00,78.784,78.784,78.771,78.777,105640000.0
2008-06-18 15:53:00,78.767,78.8,78.766,78.797,18790000.0
2008-06-18 15:54:00,78.774,78.774,78.759,78.769,125400000.0
2008-06-18 15:55:00,78.756,78.763,78.756,78.759,11090000.0
2008-06-18 15:56:00,78.776,78.776,78.747,78.757,14690000.0
2008-06-18 15:57:00,78.758,78.769,78.732,78.769,74820000.0
2008-06-18 15:58:00,78.753,78.763,78.746,78.753,12820000.0
2008-06-18 15:59:00,78.755,78.762,78.751,78.754,11280000.0
2008-06-18 16:00:00,78.774,78.774,78.739,78.741,16460000.0
2008-06-18 16:01:00,78.741,78.765,78.741,78.751,10700000.0
2008-06-18 16:02:00,78.755,78.755,78.75,78.751,10420000.0
2008-06-18 16:03:00,78.774,78.774,78.743,78.759,65030000.0
2008-06-18 16:04:00,78.747,78.751,78.734,78.734,35960000.0
2008-06-18 16:05:00,78.759,78.769,78.746,78.752,17020000.0
2008-06-18 16:06:00,78.77,78.77,78.741,78.753,10910000.0
2008-06-18 16:07:00,78.746,78.76,78.746,78.752,7900000.0
2008-06-18 16:08:00,78.757,78.757,78.712,78.718,95570000.0
2008-06-18 16:09:00,78.728,78.735,78.715,78.731,12220000.0
2008-06-18 16:10:00,78.751,78.751,78.722,78.73,59140000.0
2008-06-18 16:11:00,78.722,78.726,78.713,78.726,9200000.0
2008-06-18 16:12:00,78.742,78.742,78.713,78.713,10130000.0
2008-06-18 16:13:00,78.737,78.737,78.696,78.696,106300000.0
2008-06-18 16:14:00,78.691,78.697,78.677,78.677,82190000.0
2008-06-18 16:15:00,78.697,78.71,78.679,78.679,79580000.0
2008-06-18 16:16:00,78.691,78.694,78.687,78.687,9570000.0
2008-06-18 16:17:00,78.691,78.721,78.691,78.704,18210000.0
2008-06-18 16:18:00,78.71,78.723,78.703,78.711,16460000.0
2008-06-18 16:19:00,78.74,78.74,78.717,78.724,12030000.0
2008-06-18 16:20:00,78.741,78.748,78.725,78.737,19620000.0
2008-06-18 16:21:00,78.765,78.765,78.723,78.737,117550000.0
2008-06-18 16:22:00,78.731,78.731,78.723,78.724,15340000.0
2008-06-18 16:23:00,78.719,78.74,78.712,78.735,67080000.0
2008-06-18 16:24:00,78.742,78.742,78.713,78.713,11460000.0
2008-06-18 16:25:00,78.72,78.743,78.715,78.728,69900000.0
2008-06-18 16:26:00,78.715,78.715,78.701,78.707,77570000.0
2008-06-18 16:27:00,78.731,78.731,78.703,78.716,10140000.0
2008-06-18 16:28:00,78.695,78.725,78.695,78.714,19990000.0
2008-06-18 16:29:00,78.715,78.724,78.695,78.695,15260000.0
2008-06-18 16:30:00,78.72,78.72,78.699,78.716,10320000.0
2008-06-18 16:31:00,78.681,78.703,78.676,78.68,80930000.0
2008-06-18 16:32:00,78.715,78.735,78.69,78.733,67820000.0
2008-06-18 16:33:00,78.732,78.737,78.715,78.732,12470000.0
2008-06-18 16:34:00,78.75,78.759,78.716,78.721,65320000.0
2008-06-18 16:35:00,78.707,78.757,78.701,78.745,87550000.0
2008-06-18 16:36:00,78.759,78.759,78.705,78.705,15450000.0
2008-06-18 16:37:00,78.735,78.74,78.706,78.713,9780000.0
2008-06-18 16:38:00,78.705,78.728,78.705,78.717,12220000.0
2008-06-18 16:39:00,78.726,78.728,78.7,78.718,80380000.0
2008-06-18 16:40:00,78.71,78.738,78.705,78.714,61850000.0
2008-06-18 16:41:00,78.734,78.736,78.705,78.726,73310000.0
2008-06-18 16:42:00,78.743,78.769,78.739,78.768,16570000.0
2008-06-18 16:43:00,78.746,78.755,78.717,78.717,92950000.0
2008-06-18 16:44:00,78.703,78.736,78.702,78.734,13900000.0
2008-06-18 16:45:00,78.696,78.727,78.694,78.712,15820000.0
2008-06-18 16:46:00,78.721,78.721,78.71,78.713,14260000.0
2008-06-18 16:47:00,78.718,78.736,78.706,78.728,66830000.0
2008-06-18 16:48:00,78.746,78.751,78.726,78.733,111270000.0
2008-06-18 16:49:00,78.722,78.741,78.716,78.716,148350000.0
2008-06-18 16:50:00,78.718,78.743,78.703,78.703,72800000.0
2008-06-18 16:51:00,78.726,78.731,78.687,78.704,107900000.0
2008-06-18 16:52:00,78.693,78.709,78.687,78.709,13560000.0
2008-06-18 16:53:00,78.687,78.73,78.687,78.73,15620000.0
2008-06-18 16:54:00,78.716,78.716,78.684,78.689,9390000.0
2008-06-18 16:55:00,78.703,78.707,78.675,78.676,11650000.0
2008-06-18 16:56:00,78.697,78.709,78.697,78.709,6160000.0
2008-06-18 16:57:00,78.713,78.713,78.684,78.7,54920000.0
2008-06-18 16:58:00,78.695,78.728,78.695,78.702,60400000.0
2008-06-18 16:59:00,78.687,78.699,78.68,78.691,13950000.0
2008-06-18 17:00:00,78.723,78.732,78.705,78.718,18810000.0
2008-06-18 17:01:00,78.722,78.755,78.706,78.706,94290000.0
2008-06-18 17:02:00,78.717,78.73,78.713,78.722,10340000.0
2008-06-18 17:03:00,78.728,78.73,78.704,78.73,12660000.0
2008-06-18 17:04:00,78.733,78.761,78.728,78.744,89590000.0
2008-06-18 17:05:00,78.764,78.77,78.745,78.748,72560000.0
2008-06-18 17:06:00,78.77,78.773,78.759,78.766,12770000.0
2008-06-18 17:07:00,78.754,78.754,78.74,78.746,9760000.0
2008-06-18 17:08:00,78.755,78.769,78.754,78.759,18180000.0
2008-06-18 17:09:00,78.787,78.791,78.772,78.778,45270000.0
2008-06-18 17:10:00,78.773,78.777,78.752,78.763,16710000.0
2008-06-18 17:11:00,78.784,78.784,78.752,78.752,15130000.0
2008-06-18 17:12:00,78.777,78.789,78.757,78.777,85360000.0
2008-06-18 17:13:00,78.774,78.797,78.774,78.792,36820000.0
2008-06-18 17:14:00,78.782,78.792,78.768,78.792,99880000.0
2008-06-18 17:15:00,78.786,78.786,78.76,78.764,9030000.0
2008-06-18 17:16:00,78.785,78.794,78.77,78.772,19480000.0
2008-06-18 17:17:00,78.76,78.778,78.76,78.775,12590000.0
2008-06-18 17:18:00,78.782,78.782,78.753,78.761,16480000.0
2008-06-18 17:19:00,78.744,78.756,78.722,78.737,93720000.0
2008-06-18 17:20:00,78.734,78.772,78.734,78.772,60060000.0
2008-06-18 17:21:00,78.777,78.785,78.762,78.777,41650000.0
2008-06-18 17:22:00,78.743,78.773,78.743,78.745,46570000.0
2008-06-18 17:23:00,78.75,78.767,78.743,78.754,13000000.0
2008-06-18 17:24:00,78.784,78.784,78.763,78.781,10790000.0
2008-06-18 17:25:00,78.765,78.774,78.741,78.741,11490000.0
2008-06-18 17:26:00,78.753,78.779,78.753,78.779,14700000.0
2008-06-18 17:27:00,78.806,78.806,78.742,78.756,9200000.0
2008-06-18 17:28:00,78.747,78.77,78.744,78.744,104090000.0
2008-06-18 17:29:00,78.755,78.765,78.75,78.753,11100000.0
2008-06-18 17:30:00,78.788,78.79,78.759,78.759,28510000.0
2008-06-18 17:31:00,78.751,78.79,78.751,78.788,9390000.0
2008-06-18 17:32:00,78.784,78.794,78.774,78.774,61940000.0
2008-06-18 17:33:00,78.807,78.807,78.779,78.79,13600000.0
2008-06-18 17:34:00,78.769,78.791,78.769,78.79,9200000.0
2008-06-18 17:35:00,78.783,78.812,78.783,78.812,11500000.0
2008-06-18 17:36:00,78.816,78.816,78.792,78.792,14680000.0
2008-06-18 17:37:00,78.795,78.819,78.795,78.802,48800000.0
2008-06-18 17:38:00,78.808,78.822,78.794,78.82,15490000.0
2008-06-18 17:39:00,78.844,78.844,78.806,78.834,40240000.0
2008-06-18 17:40:00,78.83,78.835,78.829,78.834,41310000.0
2008-06-18 17:41:00,78.838,78.85,78.825,78.836,15830000.0
2008-06-18 17:42:00,78.84,78.84,78.812,78.812,18450000.0
2008-06-18 17:43:00,78.826,78.841,78.819,78.838,13980000.0
2008-06-18 17:45:00,78.85,78.85,78.832,78.844,16990000.0
2008-06-18 17:46:00,78.823,78.839,78.823,78.828,17490000.0
2008-06-18 17:47:00,78.823,78.832,78.818,78.821,21110000.0
2008-06-18 17:48:00,78.833,78.833,78.815,78.833,35380000.0
2008-06-18 17:49:00,78.828,78.852,78.824,78.829,69950000.0
2008-06-18 17:50:00,78.839,78.849,78.828,78.832,81330000.0
2008-06-18 17:51:00,78.831,78.831,78.82,78.825,13900000.0
2008-06-18 17:52:00,78.832,78.838,78.817,78.817,9770000.0
2008-06-18 17:53:00,78.834,78.834,78.814,78.826,33000000.0
2008-06-18 17:54:00,78.834,78.834,78.81,78.81,16730000.0
2008-06-18 17:55:00,78.834,78.843,78.821,78.83,46800000.0
2008-06-18 17:56:00,78.832,78.832,78.798,78.803,99690000.0
2008-06-18 17:57:00,78.825,78.831,78.812,78.831,17310000.0
2008-06-18 17:58:00,78.814,78.824,78.795,78.824,55600000.0
2008-06-18 17:59:00,78.821,78.832,78.814,78.826,109380000.0
2008-06-18 18:00:00,78.835,78.835,78.801,78.816,15440000.0
2008-06-18 18:01:00,78.81,78.81,78.792,78.792,11460000.0
2008-06-18 18:02:00,78.805,78.815,78.801,78.813,12480000.0
2008-06-18 18:03:00,78.825,78.825,78.808,78.808,43290000.0
2008-06-18 18:04:00,78.815,78.826,78.812,78.822,11830000.0
2008-06-18 18:05:00,78.825,78.856,78.824,78.847,20130000.0
2008-06-18 18:06:00,78.865,78.865,78.836,78.851,79460000.0
2008-06-18 18:07:00,78.839,78.851,78.832,78.846,57360000.0
2008-06-18 18:09:00,78.85,78.85,78.814,78.827,15860000.0
2008-06-18 18:10:00,78.851,78.857,78.849,78.857,14130000.0
2008-06-18 18:11:00,78.843,78.843,78.814,78.819,79690000.0
2008-06-18 18:12:00,78.831,78.848,78.815,78.836,102950000.0
2008-06-18 18:13:00,78.833,78.852,78.833,78.839,19650000.0
2008-06-18 18:14:00,78.836,78.85,78.825,78.848,14500000.0
2008-06-18 18:15:00,78.842,78.86,78.837,78.843,84300000.0
2008-06-18 18:16:00,78.855,78.855,78.821,78.844,102630000.0
2008-06-18 18:17:00,78.84,78.871,78.84,78.869,9210000.0
2008-06-18 18:18:00,78.877,78.88,78.871,78.88,15060000.0
2008-06-18 18:19:00,78.852,78.852,78.843,78.845,72340000.0
2008-06-18 18:20:00,78.836,78.859,78.832,78.855,19810000.0
2008-06-18 18:21:00,78.863,78.863,78.845,78.859,84480000.0
2008-06-18 18:22:00,78.854,78.854,78.823,78.844,14700000.0
2008-06-18 18:23:00,78.839,78.85,78.828,78.836,67390000.0
2008-06-18 18:24:00,78.855,78.855,78.84,78.844,13560000.0
2008-06-18 18:25:00,78.856,78.856,78.842,78.845,17510000.0
2008-06-18 18:26:00,78.829,78.829,78.828,78.829,9390000.0
2008-06-18 18:27:00,78.849,78.854,78.833,78.854,74250000.0
2008-06-18 18:28:00,78.829,78.846,78.818,78.818,14700000.0
2008-06-18 18:29:00,78.826,78.826,78.819,78.826,12330000.0
2008-06-18 18:30:00,78.834,78.834,78.815,78.834,121700000.0
2008-06-18 18:31:00,78.838,78.842,78.823,78.834,10720000.0
2008-06-18 18:32:00,78.84,78.84,78.832,78.838,12250000.0
2008-06-18 18:33:00,78.843,78.849,78.835,78.839,15030000.0
2008-06-18 18:34:00,78.828,78.842,78.828,78.842,14760000.0
2008-06-18 18:35:00,78.858,78.862,78.844,78.857,69610000.0
2008-06-18 18:36:00,78.851,78.851,78.845,78.845,3380000.0
2008-06-18 18:37:00,78.844,78.844,78.829,78.829,75670000.0
2008-06-18 18:38:00,78.832,78.84,78.826,78.829,16560000.0
2008-06-18 18:39:00,78.856,78.856,78.841,78.841,99550000.0
2008-06-18 18:41:00,78.826,78.833,78.821,78.833,12060000.0
2008-06-18 18:42:00,78.828,78.828,78.792,78.792,56850000.0
2008-06-18 18:43:00,78.8,78.805,78.78,78.78,12230000.0
2008-06-18 18:44:00,78.797,78.803,78.793,78.799,102660000.0
2008-06-18 18:45:00,78.818,78.818,78.794,78.799,52910000.0
2008-06-18 18:46:00,78.78,78.804,78.78,78.782,44800000.0
2008-06-18 18:47:00,78.798,78.8,78.796,78.796,11680000.0
2008-06-18 18:48:00,78.807,78.807,78.784,78.804,64760000.0
2008-06-18 18:49:00,78.795,78.795,78.774,78.782,72830000.0
2008-06-18 18:50:00,78.764,78.773,78.759,78.761,19160000.0
2008-06-18 18:51:00,78.771,78.777,78.77,78.77,45160000.0
2008-06-18 18:52:00,78.747,78.755,78.743,78.755,9010000.0
2008-06-18 18:53:00,78.766,78.773,78.752,78.764,54540000.0
2008-06-18 18:54:00,78.772,78.772,78.749,78.749,41730000.0
2008-06-18 18:55:00,78.751,78.751,78.723,78.727,14890000.0
2008-06-18 18:56:00,78.734,78.743,78.71,78.715,12630000.0
2008-06-18 18:57:00,78.713,78.729,78.709,78.728,11310000.0
2008-06-18 18:58:00,78.724,78.728,78.714,78.717,14180000.0
2008-06-18 18:59:00,78.709,78.729,78.704,78.72,75160000.0
2008-06-18 19:00:00,78.722,78.727,78.708,78.708,9100000.0
2008-06-18 19:01:00,78.702,78.711,78.691,78.699,18490000.0
2008-06-18 19:02:00,78.714,78.718,78.709,78.709,21870000.0
2008-06-18 19:03:00,78.728,78.741,78.725,78.729,58440000.0
2008-06-18 19:04:00,78.738,78.759,78.721,78.722,135990000.0
2008-06-18 19:05:00,78.731,78.753,78.727,78.753,58180000.0
2008-06-18 19:06:00,78.742,78.753,78.731,78.733,15670000.0
2008-06-18 19:07:00,78.736,78.736,78.727,78.727,12780000.0
2008-06-18 19:08:00,78.714,78.723,78.713,78.719,16200000.0
2008-06-18 19:09:00,78.729,78.731,78.714,78.719,14270000.0
2008-06-18 19:10:00,78.718,78.723,78.7,78.7,62200000.0
2008-06-18 19:11:00,78.694,78.712,78.694,78.701,118820000.0
2008-06-18 19:12:00,78.703,78.703,78.676,78.69,113820000.0
2008-06-18 19:13:00,78.668,78.679,78.647,78.675,85410000.0
2008-06-18 19:14:00,78.684,78.684,78.655,78.655,117520000.0
2008-06-18 19:15:00,78.664,78.675,78.644,78.644,91520000.0
2008-06-18 19:16:00,78.649,78.664,78.648,78.649,104280000.0
2008-06-18 19:17:00,78.646,78.68,78.646,78.671,41400000.0
2008-06-18 19:18:00,78.696,78.696,78.673,78.673,47770000.0
2008-06-18 19:19:00,78.665,78.673,78.646,78.646,12660000.0
2008-06-18 19:20:00,78.652,78.653,78.639,78.641,14970000.0
2008-06-18 19:21:00,78.631,78.669,78.631,78.669,9200000.0
2008-06-18 19:22:00,78.67,78.676,78.666,78.676,13560000.0
2008-06-18 19:23:00,78.661,78.661,78.648,78.655,8650000.0
2008-06-18 19:24:00,78.66,78.663,78.645,78.649,21630000.0
2008-06-18 19:25:00,78.641,78.647,78.637,78.64,12490000.0
2008-06-18 19:26:00,78.662,78.664,78.648,78.651,14730000.0
2008-06-18 19:27:00,78.667,78.667,78.642,78.642,79270000.0
2008-06-18 19:28:00,78.643,78.643,78.613,78.633,14040000.0
2008-06-18 19:29:00,78.634,78.646,78.634,78.646,13270000.0
2008-06-18 19:30:00,78.682,78.682,78.647,78.647,9670000.0
2008-06-18 19:31:00,78.651,78.661,78.643,78.643,120430000.0
2008-06-18 19:32:00,78.649,78.655,78.643,78.649,107080000.0
2008-06-18 19:33:00,78.669,78.673,78.658,78.663,11170000.0
2008-06-18 19:34:00,78.667,78.668,78.66,78.668,95050000.0
2008-06-18 19:35:00,78.657,78.662,78.644,78.653,13360000.0
2008-06-18 19:36:00,78.697,78.697,78.665,78.665,10950000.0
2008-06-18 19:37:00,78.644,78.646,78.638,78.638,75390000.0
2008-06-18 19:38:00,78.625,78.642,78.623,78.641,11090000.0
2008-06-18 19:39:00,78.642,78.642,78.614,78.626,11900000.0
2008-06-18 19:40:00,78.635,78.635,78.612,78.612,79200000.0
2008-06-18 19:41:00,78.623,78.627,78.616,78.618,14840000.0
2008-06-18 19:42:00,78.627,78.63,78.613,78.621,98200000.0
2008-06-18 19:43:00,78.632,78.639,78.62,78.62,11650000.0
2008-06-18 19:44:00,78.626,78.639,78.624,78.63,20500000.0
2008-06-18 19:45:00,78.638,78.638,78.614,78.617,9090000.0
2008-06-18 19:46:00,78.612,78.618,78.607,78.613,12490000.0
2008-06-18 19:47:00,78.623,78.63,78.612,78.626,17690000.0
2008-06-18 19:48:00,78.633,78.633,78.615,78.633,75170000.0
2008-06-18 19:49:00,78.625,78.632,78.614,78.619,97160000.0
2008-06-18 19:50:00,78.612,78.627,78.612,78.619,15410000.0
2008-06-18 19:51:00,78.637,78.637,78.61,78.61,81790000.0
2008-06-18 19:52:00,78.62,78.63,78.608,78.608,15810000.0
2008-06-18 19:53:00,78.618,78.623,78.611,78.618,64020000.0
2008-06-18 19:54:00,78.619,78.632,78.619,78.632,11310000.0
2008-06-18 19:56:00,78.621,78.632,78.618,78.618,12410000.0
2008-06-18 19:57:00,78.65,78.65,78.632,78.636,8200000.0
2008-06-18 19:58:00,78.632,78.639,78.626,78.635,14090000.0
2008-06-18 19:59:00,78.623,78.642,78.623,78.639,68920000.0
2008-06-18 20:00:00,78.663,78.673,78.653,78.661,61260000.0
2008-06-18 20:01:00,78.648,78.664,78.638,78.641,87300000.0
2008-06-18 20:02:00,78.648,78.662,78.644,78.662,61060000.0
2008-06-18 20:03:00,78.682,78.682,78.655,78.66,44120000.0
2008-06-18 20:04:00,78.644,78.649,78.639,78.646,19880000.0
2008-06-18 20:05:00,78.641,78.654,78.641,78.641,40700000.0
2008-06-18 20:06:00,78.644,78.644,78.63,78.632,19540000.0
2008-06-18 20:07:00,78.64,78.652,78.633,78.648,95400000.0
2008-06-18 20:08:00,78.654,78.656,78.639,78.644,13790000.0
2008-06-18 20:09:00,78.664,78.664,78.641,78.648,16040000.0
2008-06-18 20:11:00,78.63,78.643,78.63,78.637,108110000.0
2008-06-18 20:12:00,78.68,78.68,78.634,78.642,93010000.0
2008-06-18 20:13:00,78.625,78.625,78.603,78.615,118760000.0
2008-06-18 20:14:00,78.61,78.635,78.61,78.635,12060000.0
2008-06-18 20:15:00,78.65,78.666,78.636,78.66,79930000.0
2008-06-18 20:16:00,78.667,78.681,78.646,78.666,79680000.0
2008-06-18 20:17:00,78.662,78.685,78.662,78.663,76590000.0
2008-06-18 20:18:00,78.662,78.673,78.645,78.659,74970000.0
2008-06-18 20:19:00,78.664,78.667,78.65,78.659,101730000.0
2008-06-18 20:20:00,78.671,78.684,78.658,78.663,129220000.0
2008-06-18 20:21:00,78.679,78.679,78.647,78.647,129300000.0
2008-06-18 20:22:00,78.65,78.655,78.643,78.644,109390000.0
2008-06-18 20:23:00,78.649,78.657,78.632,78.635,100580000.0
2008-06-18 20:24:00,78.629,78.631,78.613,78.619,40710000.0
2008-06-18 20:25:00,78.625,78.645,78.617,78.645,46910000.0
2008-06-18 20:26:00,78.625,78.633,78.621,78.625,86130000.0
2008-06-18 20:27:00,78.63,78.65,78.63,78.638,134630000.0
2008-06-18 20:28:00,78.656,78.661,78.644,78.645,69990000.0
2008-06-18 20:29:00,78.644,78.671,78.64,78.671,106950000.0
2008-06-18 20:30:00,78.671,78.671,78.652,78.66,120340000.0
2008-06-18 20:31:00,78.649,78.668,78.649,78.664,99260000.0
2008-06-18 20:32:00,78.659,78.67,78.653,78.661,87130000.0
2008-06-18 20:33:00,78.671,78.677,78.668,78.674,102190000.0
2008-06-18 20:34:00,78.682,78.689,78.678,78.68,95030000.0
2008-06-18 20:35:00,78.695,78.709,78.681,78.689,88030000.0
2008-06-18 20:36:00,78.734,78.734,78.697,78.697,13710000.0
2008-06-18 20:37:00,78.7,78.709,78.685,78.685,12620000.0
2008-06-18 20:38:00,78.682,78.687,78.668,78.668,93610000.0
2008-06-18 20:39:00,78.703,78.705,78.682,78.705,88080000.0
2008-06-18 20:40:00,78.681,78.709,78.681,78.709,91210000.0
2008-06-18 20:41:00,78.733,78.733,78.709,78.716,126890000.0
2008-06-18 20:42:00,78.721,78.721,78.692,78.715,104170000.0
2008-06-18 20:43:00,78.707,78.714,78.706,78.707,53410000.0
2008-06-18 20:44:00,78.69,78.695,78.69,78.695,60980000.0
2008-06-18 20:45:00,78.736,78.736,78.687,78.691,83560000.0
2008-06-18 20:46:00,78.685,78.688,78.68,78.681,58190000.0
2008-06-18 20:47:00,78.688,78.695,78.683,78.683,95610000.0
2008-06-18 20:48:00,78.698,78.703,78.686,78.703,64850000.0
2008-06-18 20:49:00,78.691,78.705,78.691,78.705,40880000.0
2008-06-18 20:50:00,78.709,78.716,78.702,78.703,98820000.0
2008-06-18 20:51:00,78.719,78.723,78.698,78.698,93940000.0
2008-06-18 20:52:00,78.72,78.732,78.714,78.721,80090000.0
2008-06-18 20:53:00,78.728,78.728,78.713,78.719,45900000.0
2008-06-18 20:54:00,78.718,78.719,78.714,78.717,41500000.0
2008-06-18 20:55:00,78.706,78.706,78.696,78.704,74720000.0
2008-06-18 20:56:00,78.688,78.716,78.688,78.716,105410000.0
2008-06-18 20:57:00,78.721,78.733,78.713,78.72,114660000.0
2008-06-18 20:58:00,78.702,78.716,78.702,78.708,90150000.0
2008-06-18 20:59:00,78.721,78.733,78.721,78.722,96310000.0
2008-06-18 21:00:00,78.738,78.738,78.708,78.708,10150000.0
2008-06-18 21:01:00,78.709,78.711,78.706,78.708,57260000.0
2008-06-18 21:03:00,78.717,78.72,78.714,78.72,69110000.0
2008-06-18 21:04:00,78.715,78.717,78.711,78.711,57170000.0
2008-06-18 21:05:00,78.699,78.706,78.698,78.699,55790000.0
2008-06-18 21:06:00,78.717,78.717,78.699,78.707,79440000.0
2008-06-18 21:07:00,78.717,78.722,78.707,78.72,118370000.0
2008-06-18 21:08:00,78.725,78.732,78.72,78.731,152430000.0
2008-06-18 21:09:00,78.743,78.743,78.731,78.731,119350000.0
2008-06-18 21:10:00,78.715,78.718,78.714,78.715,88100000.0
2008-06-18 21:11:00,78.725,78.726,78.717,78.72,109750000.0
2008-06-18 21:12:00,78.717,78.72,78.703,78.718,109160000.0
2008-06-18 21:13:00,78.719,78.719,78.699,78.702,11270000.0
2008-06-18 21:14:00,78.717,78.717,78.702,78.703,97330000.0
2008-06-18 21:15:00,78.72,78.72,78.702,78.702,9950000.0
2008-06-18 21:16:00,78.724,78.724,78.71,78.724,14880000.0
2008-06-18 21:17:00,78.718,78.725,78.715,78.725,108700000.0
2008-06-18 21:18:00,78.757,78.757,78.733,78.733,4700000.0
2008-06-18 21:19:00,78.745,78.747,78.732,78.745,148650000.0
2008-06-18 21:20:00,78.749,78.754,78.739,78.748,94980000.0
2008-06-18 21:21:00,78.77,78.771,78.767,78.771,74810000.0
2008-06-18 21:22:00,78.741,78.747,78.738,78.744,107250000.0
2008-06-18 21:23:00,78.738,78.745,78.738,78.745,96840000.0
2008-06-18 21:24:00,78.762,78.762,78.744,78.757,11840000.0
2008-06-18 21:25:00,78.738,78.753,78.738,78.749,150130000.0
2008-06-18 21:26:00,78.75,78.757,78.749,78.75,112460000.0
2008-06-18 21:27:00,78.767,78.767,78.754,78.754,2820000.0
2008-06-18 21:28:00,78.744,78.744,78.729,78.738,130510000.0
2008-06-18 21:29:00,78.734,78.748,78.734,78.736,117740000.0
2008-06-18 21:30:00,78.752,78.763,78.737,78.758,58030000.0
2008-06-18 21:31:00,78.765,78.766,78.758,78.766,51030000.0
2008-06-18 21:32:00,78.751,78.751,78.737,78.737,96190000.0
2008-06-18 21:33:00,78.768,78.768,78.739,78.739,117980000.0
2008-06-18 21:34:00,78.723,78.73,78.721,78.727,89340000.0
2008-06-18 21:35:00,78.717,78.723,78.711,78.719,106840000.0
2008-06-18 21:36:00,78.742,78.743,78.729,78.731,57730000.0
2008-06-18 21:37:00,78.715,78.719,78.715,78.718,131850000.0
2008-06-18 21:38:00,78.728,78.728,78.72,78.721,106010000.0
2008-06-18 21:39:00,78.737,78.74,78.737,78.739,89250000.0
2008-06-18 21:40:00,78.708,78.708,78.695,78.701,96530000.0
2008-06-18 21:41:00,78.711,78.716,78.706,78.716,78890000.0
2008-06-18 21:42:00,78.733,78.733,78.707,78.707,104450000.0
2008-06-18 21:43:00,78.697,78.71,78.691,78.691,111530000.0
2008-06-18 21:44:00,78.693,78.694,78.682,78.682,106470000.0
2008-06-18 21:45:00,78.697,78.703,78.685,78.698,62830000.0
2008-06-18 21:46:00,78.688,78.696,78.688,78.691,48500000.0
2008-06-18 21:47:00,78.688,78.698,78.681,78.681,81210000.0
2008-06-18 21:48:00,78.684,78.685,78.671,78.672,94400000.0
2008-06-18 21:49:00,78.677,78.684,78.672,78.68,57620000.0
2008-06-18 21:50:00,78.666,78.674,78.66,78.667,90720000.0
2008-06-18 21:51:00,78.669,78.67,78.656,78.663,18070000.0
2008-06-18 21:52:00,78.668,78.684,78.668,78.673,80310000.0
2008-06-18 21:53:00,78.683,78.683,78.671,78.678,74270000.0
2008-06-18 21:54:00,78.698,78.699,78.696,78.697,73270000.0
2008-06-18 21:57:00,78.676,78.678,78.667,78.675,95110000.0
2008-06-18 22:00:00,78.698,78.698,78.698,78.698,1730000.0
2008-06-18 22:01:00,78.686,78.687,78.68,78.68,115840000.0
2008-06-18 22:03:00,78.701,78.701,78.679,78.679,118850000.0
2008-06-18 22:04:00,78.692,78.705,78.692,78.703,142720000.0
2008-06-18 22:05:00,78.699,78.706,78.698,78.698,102630000.0
2008-06-18 22:06:00,78.716,78.716,78.692,78.692,90220000.0
2008-06-18 22:07:00,78.697,78.698,78.69,78.69,109370000.0
2008-06-18 22:08:00,78.701,78.707,78.698,78.699,75820000.0
2008-06-18 22:09:00,78.725,78.725,78.694,78.694,82670000.0
2008-06-18 22:10:00,78.703,78.703,78.671,78.671,90450000.0
2008-06-18 22:11:00,78.663,78.682,78.663,78.68,83120000.0
2008-06-18 22:12:00,78.683,78.683,78.663,78.681,62800000.0
2008-06-18 22:13:00,78.692,78.701,78.692,78.7,9570000.0
2008-06-18 22:15:00,78.738,78.738,78.695,78.695,86100000.0
2008-06-18 22:16:00,78.702,78.704,78.702,78.704,4510000.0
2008-06-18 22:17:00,78.702,78.708,78.7,78.708,64970000.0
2008-06-18 22:18:00,78.738,78.738,78.736,78.736,2630000.0
2008-06-18 22:19:00,78.702,78.713,78.702,78.711,9800000.0
2008-06-18 22:20:00,78.701,78.725,78.701,78.725,106970000.0
2008-06-18 22:21:00,78.734,78.734,78.724,78.728,11310000.0
2008-06-18 22:22:00,78.722,78.724,78.722,78.724,2450000.0
2008-06-18 22:24:00,78.742,78.742,78.735,78.735,3980000.0
2008-06-18 22:25:00,78.749,78.75,78.742,78.742,9250000.0
2008-06-18 22:26:00,78.754,78.754,78.743,78.751,97320000.0
2008-06-18 22:27:00,78.775,78.775,78.753,78.759,8130000.0
2008-06-18 22:28:00,78.748,78.748,78.74,78.74,75250000.0
2008-06-18 22:29:00,78.748,78.749,78.747,78.748,57170000.0
2008-06-18 22:30:00,78.763,78.763,78.762,78.762,3760000.0
2008-06-18 22:31:00,78.747,78.747,78.747,78.747,1500000.0
2008-06-18 22:32:00,78.757,78.76,78.754,78.758,126810000.0
2008-06-18 22:33:00,78.794,78.794,78.752,78.763,76880000.0
2008-06-18 22:34:00,78.75,78.763,78.748,78.753,86630000.0
2008-06-18 22:36:00,78.791,78.8,78.79,78.797,108450000.0
2008-06-18 22:37:00,78.746,78.757,78.746,78.757,64530000.0
2008-06-18 22:38:00,78.751,78.758,78.75,78.756,62570000.0
2008-06-18 22:39:00,78.778,78.781,78.777,78.778,32490000.0
2008-06-18 22:42:00,78.785,78.785,78.753,78.753,60780000.0
2008-06-18 22:43:00,78.735,78.735,78.723,78.727,64060000.0
2008-06-18 22:45:00,78.735,78.735,78.718,78.718,66200000.0
2008-06-18 22:46:00,78.744,78.745,78.732,78.745,67610000.0
2008-06-18 22:47:00,78.757,78.757,78.749,78.755,78180000.0
2008-06-18 22:48:00,78.764,78.764,78.753,78.757,11260000.0
2008-06-18 22:49:00,78.765,78.765,78.758,78.764,83440000.0
2008-06-18 22:50:00,78.758,78.76,78.754,78.758,78670000.0
2008-06-18 22:51:00,78.773,78.774,78.76,78.76,32350000.0
2008-06-18 22:53:00,78.751,78.763,78.751,78.757,71550000.0
2008-06-18 22:54:00,78.76,78.767,78.758,78.758,71640000.0
2008-06-18 22:55:00,78.753,78.761,78.75,78.75,59320000.0
2008-06-18 22:56:00,78.761,78.769,78.761,78.766,55510000.0
2008-06-18 22:57:00,78.793,78.793,78.763,78.763,126710000.0
2008-06-18 22:58:00,78.767,78.768,78.761,78.761,113250000.0
2008-06-18 22:59:00,78.767,78.767,78.758,78.758,68710000.0
2008-06-18 23:00:00,78.774,78.774,78.755,78.759,93560000.0
2008-06-18 23:01:00,78.742,78.75,78.711,78.727,93050000.0
2008-06-18 23:02:00,78.709,78.726,78.709,78.726,109620000.0
2008-06-18 23:03:00,78.755,78.755,78.747,78.747,3010000.0
2008-06-18 23:04:00,78.719,78.719,78.717,78.717,3230000.0
2008-06-18 23:05:00,78.714,78.725,78.714,78.719,49890000.0
2008-06-18 23:06:00,78.732,78.732,78.715,78.715,4880000.0
2008-06-18 23:07:00,78.718,78.719,78.717,78.718,37870000.0
2008-06-18 23:08:00,78.711,78.725,78.711,78.725,67940000.0
2008-06-18 23:09:00,78.749,78.75,78.747,78.747,44360000.0
2008-06-18 23:12:00,78.739,78.739,78.739,78.739,1320000.0
2008-06-18 23:13:00,78.718,78.726,78.718,78.726,48730000.0
2008-06-18 23:15:00,78.786,78.787,78.78,78.78,72770000.0
2008-06-18 23:17:00,78.738,78.74,78.737,78.739,88170000.0
2008-06-18 23:18:00,78.746,78.746,78.739,78.739,144680000.0
2008-06-18 23:19:00,78.745,78.745,78.737,78.745,63700000.0
2008-06-18 23:20:00,78.739,78.744,78.736,78.737,60010000.0
2008-06-18 23:21:00,78.747,78.749,78.746,78.747,32390000.0
2008-06-18 23:22:00,78.729,78.743,78.728,78.728,15590000.0
2008-06-18 23:23:00,78.738,78.746,78.738,78.745,49550000.0
2008-06-18 23:24:00,78.761,78.761,78.74,78.747,24360000.0
2008-06-18 23:25:00,78.756,78.756,78.747,78.755,12020000.0
2008-06-18 23:26:00,78.749,78.757,78.749,78.754,55020000.0
2008-06-18 23:27:00,78.766,78.766,78.741,78.758,39720000.0
2008-06-18 23:28:00,78.749,78.754,78.74,78.754,61490000.0
2008-06-18 23:30:00,78.8,78.8,78.751,78.754,55380000.0
2008-06-18 23:33:00,78.75,78.759,78.75,78.755,72750000.0
2008-06-18 23:36:00,78.77,78.77,78.722,78.722,19280000.0
2008-06-18 23:38:00,78.726,78.726,78.721,78.721,66540000.0
2008-06-18 23:39:00,78.739,78.74,78.736,78.738,65720000.0
2008-06-18 23:41:00,78.723,78.726,78.713,78.713,77830000.0
2008-06-18 23:42:00,78.736,78.744,78.731,78.731,99590000.0
2008-06-18 23:45:00,78.766,78.766,78.759,78.759,28410000.0
2008-06-18 23:46:00,78.736,78.736,78.725,78.725,85520000.0
2008-06-18 23:47:00,78.698,78.716,78.698,78.701,99130000.0
2008-06-18 23:48:00,78.719,78.72,78.715,78.718,80900000.0
2008-06-18 23:51:00,78.725,78.725,78.71,78.71,104370000.0
2008-06-18 23:54:00,78.749,78.749,78.746,78.747,70950000.0
2008-06-18 23:56:00,78.698,78.7,78.697,78.698,110270000.0
2008-06-18 23:57:00,78.718,78.721,78.716,78.718,92030000.0
2008-06-19 00:00:00,78.722,78.727,78.713,78.714,78450000.0
2008-06-19 00:01:00,78.717,78.717,78.71,78.714,107490000.0
2008-06-19 00:03:00,78.758,78.76,78.757,78.757,79860000.0
2008-06-19 00:06:00,78.758,78.76,78.754,78.755,92700000.0
2008-06-19 00:08:00,78.708,78.716,78.708,78.715,96670000.0
2008-06-19 00:09:00,78.748,78.75,78.748,78.749,62640000.0
2008-06-19 00:11:00,78.709,78.717,78.709,78.717,64700000.0
2008-06-19 00:12:00,78.738,78.741,78.736,78.738,131840000.0
2008-06-19 00:15:00,78.734,78.734,78.711,78.711,65470000.0
2008-06-19 00:16:00,78.718,78.72,78.717,78.719,89090000.0
2008-06-19 00:17:00,78.71,78.723,78.71,78.718,70110000.0
2008-06-19 00:18:00,78.723,78.723,78.723,78.723,3380000.0
2008-06-19 00:20:00,78.731,78.737,78.73,78.737,71230000.0
2008-06-19 00:21:00,78.722,78.727,78.718,78.718,49250000.0
2008-06-19 00:23:00,78.727,78.727,78.718,78.718,127750000.0
2008-06-19 00:24:00,78.746,78.748,78.744,78.747,45070000.0
2008-06-19 00:26:00,78.725,78.726,78.719,78.726,69210000.0
2008-06-19 00:27:00,78.766,78.769,78.766,78.769,2820000.0
2008-06-19 00:28:00,78.721,78.726,78.719,78.719,43140000.0
2008-06-19 00:29:00,78.729,78.73,78.727,78.729,62070000.0
2008-06-19 00:30:00,78.788,78.788,78.782,78.783,44020000.0
2008-06-19 00:31:00,78.72,78.726,78.72,78.72,79980000.0
2008-06-19 00:32:00,78.729,78.73,78.726,78.727,73580000.0
2008-06-19 00:33:00,78.733,78.733,78.72,78.72,51030000.0
2008-06-19 00:34:00,78.727,78.727,78.72,78.72,61460000.0
2008-06-19 00:35:00,78.726,78.726,78.72,78.72,57710000.0
2008-06-19 00:36:00,78.748,78.75,78.745,78.746,52350000.0
2008-06-19 00:38:00,78.726,78.726,78.718,78.718,66620000.0
2008-06-19 00:39:00,78.752,78.754,78.734,78.734,87960000.0
2008-06-19 00:40:00,78.719,78.728,78.719,78.721,156470000.0
2008-06-19 00:41:00,78.727,78.727,78.72,78.721,74310000.0
2008-06-19 00:42:00,78.748,78.75,78.747,78.748,87370000.0
2008-06-19 00:43:00,78.727,78.727,78.72,78.72,49990000.0
2008-06-19 00:45:00,78.758,78.758,78.749,78.749,46290000.0
2008-06-19 00:46:00,78.71,78.718,78.71,78.718,94830000.0
2008-06-19 00:48:00,78.739,78.772,78.739,78.764,39280000.0
2008-06-19 00:49:00,78.781,78.784,78.772,78.772,46150000.0
2008-06-19 00:50:00,78.782,78.782,78.766,78.778,18540000.0
2008-06-19 00:51:00,78.768,78.799,78.729,78.767,45890000.0
2008-06-19 00:53:00,78.758,78.76,78.757,78.759,85150000.0
2008-06-19 00:54:00,78.797,78.799,78.796,78.798,136180000.0
2008-06-19 00:55:00,78.775,78.775,78.759,78.759,76200000.0
2008-06-19 00:56:00,78.769,78.773,78.763,78.766,102210000.0
2008-06-19 00:57:00,78.786,78.786,78.765,78.765,101170000.0
2008-06-19 00:58:00,78.765,78.767,78.76,78.767,104570000.0
2008-06-19 00:59:00,78.76,78.767,78.76,78.767,80290000.0
2008-06-19 01:00:00,78.79,78.79,78.762,78.762,37100000.0
2008-06-19 01:01:00,78.773,78.774,78.76,78.771,32910000.0
2008-06-19 01:03:00,78.813,78.813,78.763,78.763,85960000.0
2008-06-19 01:05:00,78.768,78.769,78.767,78.769,36850000.0
2008-06-19 01:06:00,78.793,78.793,78.763,78.763,55070000.0
2008-06-19 01:07:00,78.732,78.761,78.732,78.759,109860000.0
2008-06-19 01:08:00,78.766,78.767,78.76,78.765,72790000.0
2008-06-19 01:09:00,78.763,78.763,78.76,78.76,5820000.0
2008-06-19 01:11:00,78.768,78.77,78.764,78.767,136840000.0
2008-06-19 01:12:00,78.773,78.773,78.759,78.759,115890000.0
2008-06-19 01:13:00,78.767,78.77,78.764,78.766,132700000.0
2008-06-19 01:15:00,78.784,78.784,78.764,78.769,60190000.0
2008-06-19 01:16:00,78.76,78.767,78.76,78.76,77080000.0
2008-06-19 01:18:00,78.757,78.757,78.743,78.748,71560000.0
2008-06-19 01:19:00,78.758,78.762,78.757,78.758,64870000.0
2008-06-19 01:21:00,78.773,78.773,78.754,78.76,31000000.0
2008-06-19 01:22:00,78.767,78.767,78.761,78.767,72700000.0
2008-06-19 01:23:00,78.775,78.775,78.763,78.769,86900000.0
2008-06-19 01:24:00,78.784,78.784,78.771,78.778,103510000.0
2008-06-19 01:25:00,78.767,78.77,78.766,78.768,100090000.0
2008-06-19 01:27:00,78.819,78.82,78.816,78.819,62160000.0
2008-06-19 01:28:00,78.778,78.778,78.778,78.778,1500000.0
2008-06-19 01:29:00,78.77,78.778,78.769,78.775,53170000.0
2008-06-19 01:30:00,78.794,78.794,78.773,78.777,39360000.0
2008-06-19 01:31:00,78.784,78.786,78.78,78.786,11260000.0
2008-06-19 01:32:00,78.78,78.786,78.78,78.786,61050000.0
2008-06-19 01:33:00,78.825,78.826,78.82,78.82,76630000.0
2008-06-19 01:34:00,78.78,78.787,78.78,78.787,59210000.0
2008-06-19 01:36:00,78.803,78.803,78.783,78.783,66030000.0
2008-06-19 01:37:00,78.786,78.786,78.779,78.779,42210000.0
2008-06-19 01:38:00,78.743,78.766,78.743,78.766,49870000.0
2008-06-19 01:39:00,78.779,78.779,78.777,78.777,85080000.0
2008-06-19 01:40:00,78.777,78.778,78.77,78.77,85430000.0
2008-06-19 01:41:00,78.777,78.777,78.769,78.769,84140000.0
2008-06-19 01:42:00,78.782,78.782,78.767,78.769,9210000.0
2008-06-19 01:44:00,78.759,78.766,78.759,78.759,76990000.0
2008-06-19 01:45:00,78.766,78.766,78.75,78.75,59900000.0
2008-06-19 01:47:00,78.759,78.759,78.757,78.759,52650000.0
2008-06-19 01:48:00,78.766,78.766,78.751,78.765,42300000.0
2008-06-19 01:51:00,78.767,78.767,78.76,78.765,114700000.0
2008-06-19 01:52:00,78.761,78.767,78.761,78.767,46290000.0
2008-06-19 01:53:00,78.757,78.76,78.755,78.759,126200000.0
2008-06-19 01:54:00,78.779,78.78,78.776,78.779,104710000.0
2008-06-19 01:55:00,78.771,78.779,78.77,78.777,96080000.0
2008-06-19 01:56:00,78.765,78.767,78.757,78.757,117500000.0
2008-06-19 01:57:00,78.798,78.798,78.745,78.745,122220000.0
2008-06-19 01:58:00,78.748,78.755,78.743,78.755,14860000.0
2008-06-19 02:00:00,78.767,78.767,78.739,78.739,14160000.0
2008-06-19 02:01:00,78.726,78.734,78.713,78.725,92110000.0
2008-06-19 02:02:00,78.713,78.72,78.697,78.708,64060000.0
2008-06-19 02:03:00,78.713,78.713,78.693,78.693,116950000.0
2008-06-19 02:04:00,78.7,78.71,78.687,78.698,46110000.0
2008-06-19 02:05:00,78.702,78.711,78.666,78.666,122710000.0
2008-06-19 02:06:00,78.686,78.69,78.673,78.688,102160000.0
2008-06-19 02:07:00,78.695,78.706,78.685,78.69,101180000.0
2008-06-19 02:08:00,78.677,78.694,78.671,78.677,115180000.0
2008-06-19 02:09:00,78.692,78.692,78.672,78.672,124870000.0
2008-06-19 02:10:00,78.675,78.676,78.668,78.67,62790000.0
2008-06-19 02:11:00,78.66,78.676,78.66,78.675,115360000.0
2008-06-19 02:12:00,78.706,78.706,78.692,78.692,6200000.0
2008-06-19 02:13:00,78.679,78.683,78.662,78.667,75100000.0
2008-06-19 02:14:00,78.657,78.662,78.642,78.658,74420000.0
2008-06-19 02:15:00,78.666,78.666,78.61,78.625,57810000.0
2008-06-19 02:16:00,78.624,78.65,78.611,78.646,26310000.0
2008-06-19 02:17:00,78.642,78.647,78.641,78.647,52350000.0
2008-06-19 02:18:00,78.638,78.658,78.627,78.646,41530000.0
2008-06-19 02:19:00,78.642,78.662,78.642,78.647,88400000.0
2008-06-19 02:20:00,78.633,78.633,78.62,78.62,65840000.0
2008-06-19 02:21:00,78.635,78.635,78.62,78.628,124630000.0
2008-06-19 02:22:00,78.619,78.622,78.605,78.616,45540000.0
2008-06-19 02:23:00,78.597,78.6,78.596,78.599,131400000.0
2008-06-19 02:24:00,78.621,78.627,78.621,78.627,105150000.0
2008-06-19 02:25:00,78.635,78.635,78.619,78.619,90280000.0
2008-06-19 02:26:00,78.629,78.641,78.622,78.635,114620000.0
2008-06-19 02:27:00,78.644,78.652,78.634,78.652,122790000.0
2008-06-19 02:28:00,78.649,78.664,78.649,78.657,61580000.0
2008-06-19 02:29:00,78.648,78.654,78.642,78.646,112060000.0
2008-06-19 02:30:00,78.647,78.647,78.628,78.628,7400000.0
2008-06-19 02:31:00,78.625,78.625,78.612,78.612,8080000.0
2008-06-19 02:32:00,78.613,78.613,78.597,78.606,115400000.0
2008-06-19 02:33:00,78.605,78.605,78.599,78.599,4920000.0
2008-06-19 02:34:00,78.575,78.579,78.566,78.568,18970000.0
2008-06-19 02:35:00,78.576,78.588,78.564,78.586,108060000.0
2008-06-19 02:36:00,78.6,78.603,78.588,78.603,10720000.0
2008-06-19 02:37:00,78.608,78.628,78.608,78.628,5440000.0
2008-06-19 02:38:00,78.627,78.633,78.614,78.618,112390000.0
2008-06-19 02:39:00,78.641,78.641,78.625,78.625,5710000.0
2008-06-19 02:40:00,78.629,78.645,78.629,78.638,121550000.0
2008-06-19 02:41:00,78.646,78.646,78.625,78.63,45540000.0
2008-06-19 02:42:00,78.643,78.643,78.622,78.631,124570000.0
2008-06-19 02:43:00,78.637,78.637,78.629,78.635,95850000.0
2008-06-19 02:44:00,78.632,78.647,78.632,78.638,92180000.0
2008-06-19 02:45:00,78.651,78.671,78.644,78.671,125450000.0
2008-06-19 02:46:00,78.673,78.719,78.673,78.701,128100000.0
2008-06-19 02:47:00,78.705,78.707,78.7,78.707,57340000.0
2008-06-19 02:48:00,78.72,78.726,78.72,78.726,109730000.0
2008-06-19 02:49:00,78.722,78.723,78.711,78.711,10410000.0
2008-06-19 02:50:00,78.699,78.703,78.69,78.703,65590000.0
2008-06-19 02:51:00,78.724,78.724,78.704,78.709,68520000.0
2008-06-19 02:52:00,78.717,78.725,78.713,78.725,78220000.0
2008-06-19 02:53:00,78.722,78.728,78.721,78.726,53470000.0
2008-06-19 02:54:00,78.739,78.745,78.725,78.745,59700000.0
2008-06-19 02:55:00,78.758,78.762,78.75,78.75,103190000.0
2008-06-19 02:56:00,78.753,78.753,78.728,78.745,105480000.0
2008-06-19 02:57:00,78.782,78.782,78.746,78.752,89900000.0
2008-06-19 02:58:00,78.738,78.748,78.738,78.748,50430000.0
2008-06-19 02:59:00,78.745,78.763,78.745,78.757,78420000.0
2008-06-19 03:00:00,78.784,78.788,78.746,78.777,74340000.0
2008-06-19 03:01:00,78.743,78.76,78.725,78.731,60400000.0
2008-06-19 03:02:00,78.719,78.735,78.719,78.735,21080000.0
2008-06-19 03:03:00,78.766,78.766,78.731,78.731,52430000.0
2008-06-19 03:04:00,78.747,78.764,78.733,78.746,43120000.0
2008-06-19 03:05:00,78.728,78.741,78.725,78.735,85370000.0
2008-06-19 03:06:00,78.736,78.744,78.726,78.744,63020000.0
2008-06-19 03:07:00,78.734,78.769,78.734,78.755,119770000.0
2008-06-19 03:08:00,78.752,78.763,78.735,78.739,48720000.0
2008-06-19 03:09:00,78.763,78.763,78.735,78.749,126960000.0
2008-06-19 03:10:00,78.767,78.778,78.737,78.744,97730000.0
2008-06-19 03:11:00,78.751,78.751,78.713,78.713,99570000.0
2008-06-19 03:12:00,78.726,78.731,78.715,78.717,118270000.0
2008-06-19 03:13:00,78.744,78.752,78.723,78.738,132890000.0
2008-06-19 03:14:00,78.729,78.749,78.723,78.723,64210000.0
2008-06-19 03:15:00,78.734,78.734,78.714,78.726,113930000.0
2008-06-19 03:16:00,78.731,78.733,78.707,78.709,18590000.0
2008-06-19 03:17:00,78.722,78.741,78.714,78.717,23330000.0
2008-06-19 03:18:00,78.735,78.746,78.724,78.724,53320000.0
2008-06-19 03:19:00,78.737,78.743,78.716,78.738,38760000.0
2008-06-19 03:20:00,78.723,78.723,78.678,78.701,92110000.0
2008-06-19 03:21:00,78.691,78.698,78.676,78.688,63100000.0
2008-06-19 03:22:00,78.681,78.702,78.681,78.698,130000000.0
2008-06-19 03:23:00,78.672,78.681,78.661,78.661,47010000.0
2008-06-19 03:24:00,78.704,78.704,78.671,78.696,125000000.0
2008-06-19 03:25:00,78.683,78.71,78.677,78.707,102840000.0
2008-06-19 03:26:00,78.693,78.712,78.693,78.708,98830000.0
2008-06-19 03:27:00,78.702,78.702,78.682,78.696,111580000.0
2008-06-19 03:28:00,78.705,78.705,78.679,78.688,124290000.0
2008-06-19 03:29:00,78.68,78.694,78.675,78.694,70150000.0
2008-06-19 03:30:00,78.706,78.706,78.675,78.686,120530000.0
2008-06-19 03:31:00,78.681,78.685,78.681,78.681,14310000.0
2008-06-19 03:32:00,78.685,78.686,78.679,78.679,58350000.0
2008-06-19 03:33:00,78.715,78.715,78.68,78.687,116580000.0
2008-06-19 03:34:00,78.682,78.684,78.682,78.684,3940000.0
2008-06-19 03:35:00,78.681,78.701,78.674,78.695,114940000.0
2008-06-19 03:36:00,78.696,78.696,78.678,78.685,10330000.0
2008-06-19 03:37:00,78.666,78.677,78.666,78.666,10410000.0
2008-06-19 03:38:00,78.653,78.672,78.651,78.651,112670000.0
2008-06-19 03:39:00,78.681,78.681,78.667,78.667,2260000.0
2008-06-19 03:40:00,78.667,78.671,78.646,78.657,61180000.0
2008-06-19 03:41:00,78.63,78.651,78.629,78.629,113950000.0
2008-06-19 03:42:00,78.665,78.665,78.636,78.639,9390000.0
2008-06-19 03:43:00,78.633,78.652,78.633,78.645,121060000.0
2008-06-19 03:44:00,78.638,78.661,78.633,78.633,61890000.0
2008-06-19 03:45:00,78.652,78.672,78.644,78.672,120420000.0
2008-06-19 03:46:00,78.665,78.68,78.663,78.68,9400000.0
2008-06-19 03:47:00,78.662,78.688,78.662,78.671,54940000.0
2008-06-19 03:48:00,78.703,78.703,78.665,78.665,122040000.0
2008-06-19 03:49:00,78.661,78.676,78.659,78.676,8910000.0
2008-06-19 03:50:00,78.673,78.699,78.667,78.671,121010000.0
2008-06-19 03:51:00,78.697,78.697,78.67,78.684,11830000.0
2008-06-19 03:52:00,78.704,78.708,78.689,78.689,17740000.0
2008-06-19 03:53:00,78.678,78.68,78.676,78.676,115920000.0
2008-06-19 03:54:00,78.708,78.708,78.708,78.708,3050000.0
2008-06-19 03:55:00,78.691,78.691,78.67,78.68,14650000.0
2008-06-19 03:56:00,78.684,78.684,78.663,78.663,91390000.0
2008-06-19 03:57:00,78.694,78.694,78.668,78.668,118060000.0
2008-06-19 03:58:00,78.662,78.68,78.662,78.669,127270000.0
2008-06-19 03:59:00,78.66,78.684,78.66,78.684,60080000.0
2008-06-19 04:00:00,78.691,78.691,78.665,78.67,119880000.0
2008-06-19 04:01:00,78.689,78.689,78.665,78.667,16980000.0
2008-06-19 04:02:00,78.663,78.691,78.663,78.677,112230000.0
2008-06-19 04:03:00,78.689,78.689,78.67,78.674,11500000.0
2008-06-19 04:04:00,78.7,78.703,78.684,78.684,9630000.0
2008-06-19 04:05:00,78.685,78.7,78.66,78.66,114250000.0
2008-06-19 04:06:00,78.681,78.688,78.665,78.666,12590000.0
2008-06-19 04:07:00,78.682,78.701,78.682,78.695,64930000.0
2008-06-19 04:08:00,78.687,78.702,78.679,78.679,123880000.0
2008-06-19 04:09:00,78.707,78.707,78.693,78.697,7690000.0
2008-06-19 04:10:00,78.689,78.697,78.689,78.69,11300000.0
2008-06-19 04:12:00,78.715,78.715,78.702,78.714,116100000.0
2008-06-19 04:13:00,78.72,78.726,78.72,78.726,4510000.0
2008-06-19 04:14:00,78.702,78.714,78.699,78.699,101110000.0
2008-06-19 04:15:00,78.744,78.744,78.713,78.725,125200000.0
2008-06-19 04:16:00,78.714,78.726,78.698,78.718,124200000.0
2008-06-19 04:17:00,78.705,78.705,78.674,78.674,61230000.0
2008-06-19 04:18:00,78.693,78.693,78.658,78.684,127030000.0
2008-06-19 04:19:00,78.661,78.673,78.661,78.673,3190000.0
2008-06-19 04:20:00,78.652,78.683,78.652,78.662,129410000.0
2008-06-19 04:21:00,78.683,78.683,78.636,78.636,107940000.0
2008-06-19 04:22:00,78.637,78.644,78.628,78.644,97180000.0
2008-06-19 04:24:00,78.69,78.69,78.621,78.621,117820000.0
2008-06-19 04:25:00,78.632,78.665,78.632,78.665,63370000.0
2008-06-19 04:26:00,78.671,78.671,78.643,78.659,112940000.0
2008-06-19 04:27:00,78.683,78.683,78.645,78.645,11870000.0
2008-06-19 04:29:00,78.64,78.646,78.639,78.646,59070000.0
2008-06-19 04:30:00,78.668,78.668,78.626,78.629,115460000.0
2008-06-19 04:31:00,78.613,78.631,78.613,78.631,7520000.0
2008-06-19 04:32:00,78.619,78.641,78.615,78.641,119600000.0
2008-06-19 04:33:00,78.712,78.712,78.652,78.652,7330000.0
2008-06-19 04:34:00,78.643,78.644,78.625,78.625,61440000.0
2008-06-19 04:36:00,78.642,78.642,78.634,78.634,3940000.0
2008-06-19 04:37:00,78.631,78.66,78.626,78.632,68730000.0
2008-06-19 04:38:00,78.641,78.658,78.633,78.651,117550000.0
2008-06-19 04:39:00,78.678,78.678,78.656,78.668,7940000.0
2008-06-19 04:40:00,78.653,78.672,78.64,78.64,90140000.0
2008-06-19 04:41:00,78.646,78.647,78.64,78.64,68150000.0
2008-06-19 04:42:00,78.684,78.684,78.644,78.652,120820000.0
2008-06-19 04:43:00,78.66,78.665,78.652,78.658,45740000.0
2008-06-19 04:44:00,78.648,78.65,78.646,78.649,121870000.0
2008-06-19 04:45:00,78.698,78.698,78.69,78.691,94520000.0
2008-06-19 04:46:00,78.665,78.665,78.632,78.632,99770000.0
2008-06-19 04:47:00,78.657,78.659,78.656,78.656,116540000.0
2008-06-19 04:48:00,78.688,78.688,78.626,78.657,125260000.0
2008-06-19 04:49:00,78.649,78.655,78.649,78.649,61770000.0
2008-06-19 04:51:00,78.691,78.691,78.653,78.659,85800000.0
2008-06-19 04:53:00,78.648,78.65,78.644,78.644,84550000.0
2008-06-19 04:54:00,78.681,78.681,78.653,78.653,67730000.0
2008-06-19 04:55:00,78.658,78.673,78.642,78.665,114740000.0
2008-06-19 04:57:00,78.677,78.68,78.675,78.678,121440000.0
2008-06-19 04:59:00,78.652,78.672,78.64,78.64,102350000.0
2008-06-19 05:00:00,78.678,78.678,78.65,78.675,126930000.0
2008-06-19 05:01:00,78.64,78.664,78.64,78.664,122060000.0
2008-06-19 05:02:00,78.644,78.644,78.632,78.637,61590000.0
2008-06-19 05:03:00,78.653,78.658,78.628,78.628,117670000.0
2008-06-19 05:04:00,78.654,78.654,78.635,78.639,12830000.0
2008-06-19 05:05:00,78.652,78.67,78.644,78.644,46950000.0
2008-06-19 05:06:00,78.661,78.672,78.644,78.644,41970000.0
2008-06-19 05:07:00,78.649,78.672,78.645,78.66,93230000.0
2008-06-19 05:08:00,78.631,78.659,78.631,78.646,67750000.0
2008-06-19 05:09:00,78.665,78.665,78.646,78.662,118870000.0
2008-06-19 05:10:00,78.634,78.645,78.634,78.645,45440000.0
2008-06-19 05:12:00,78.7,78.7,78.632,78.632,101900000.0
2008-06-19 05:13:00,78.624,78.653,78.624,78.653,97410000.0
2008-06-19 05:15:00,78.661,78.663,78.633,78.633,120640000.0
2008-06-19 05:16:00,78.644,78.651,78.623,78.623,62330000.0
2008-06-19 05:17:00,78.625,78.626,78.616,78.616,113310000.0
2008-06-19 05:18:00,78.647,78.647,78.628,78.628,6050000.0
2008-06-19 05:20:00,78.627,78.628,78.62,78.621,64620000.0
2008-06-19 05:21:00,78.658,78.66,78.656,78.657,111270000.0
2008-06-19 05:23:00,78.626,78.627,78.618,78.623,90370000.0
2008-06-19 05:24:00,78.661,78.661,78.629,78.631,61110000.0
2008-06-19 05:25:00,78.619,78.627,78.619,78.625,125840000.0
2008-06-19 05:27:00,78.661,78.661,78.617,78.648,130970000.0
2008-06-19 05:28:00,78.612,78.633,78.611,78.611,99190000.0
2008-06-19 05:29:00,78.621,78.642,78.616,78.62,101950000.0
2008-06-19 05:30:00,78.705,78.705,78.636,78.636,116270000.0
2008-06-19 05:31:00,78.616,78.618,78.608,78.609,131910000.0
2008-06-19 05:32:00,78.616,78.624,78.611,78.616,66940000.0
2008-06-19 05:33:00,78.661,78.661,78.632,78.632,120830000.0
2008-06-19 05:35:00,78.616,78.616,78.609,78.609,118770000.0
2008-06-19 05:36:00,78.631,78.631,78.625,78.625,4130000.0
2008-06-19 05:38:00,78.61,78.617,78.61,78.615,132520000.0
2008-06-19 05:39:00,78.636,78.636,78.609,78.609,6760000.0
2008-06-19 05:40:00,78.612,78.642,78.604,78.642,69590000.0
2008-06-19 05:41:00,78.62,78.627,78.618,78.618,128630000.0
2008-06-19 05:42:00,78.651,78.659,78.642,78.659,9580000.0
2008-06-19 05:43:00,78.635,78.657,78.633,78.64,22540000.0
2008-06-19 05:44:00,78.661,78.661,78.633,78.641,101360000.0
2008-06-19 05:45:00,78.675,78.676,78.667,78.667,126180000.0
2008-06-19 05:47:00,78.627,78.629,78.626,78.628,60460000.0
2008-06-19 05:48:00,78.706,78.706,78.609,78.609,117810000.0
2008-06-19 05:49:00,78.62,78.65,78.62,78.65,10520000.0
2008-06-19 05:50:00,78.621,78.637,78.621,78.634,118990000.0
2008-06-19 05:51:00,78.638,78.638,78.62,78.633,12020000.0
2008-06-19 05:52:00,78.621,78.652,78.621,78.633,9570000.0
2008-06-19 05:53:00,78.655,78.66,78.636,78.646,120300000.0
2008-06-19 05:54:00,78.641,78.646,78.623,78.646,128530000.0
2008-06-19 05:55:00,78.638,78.645,78.638,78.639,58890000.0
2008-06-19 05:56:00,78.646,78.646,78.622,78.628,123410000.0
2008-06-19 05:57:00,78.657,78.657,78.639,78.648,9590000.0
2008-06-19 05:58:00,78.638,78.647,78.638,78.646,57270000.0
2008-06-19 05:59:00,78.64,78.652,78.631,78.631,123310000.0
2008-06-19 06:00:00,78.644,78.652,78.643,78.652,8830000.0
2008-06-19 06:02:00,78.631,78.653,78.631,78.644,123890000.0
2008-06-19 06:03:00,78.682,78.682,78.648,78.654,11090000.0
2008-06-19 06:04:00,78.633,78.663,78.633,78.663,65860000.0
2008-06-19 06:05:00,78.645,78.669,78.645,78.646,122000000.0
2008-06-19 06:06:00,78.663,78.663,78.645,78.656,12450000.0
2008-06-19 06:07:00,78.644,78.653,78.644,78.653,3760000.0
2008-06-19 06:08:00,78.659,78.666,78.658,78.659,57310000.0
2008-06-19 06:09:00,78.659,78.669,78.659,78.659,129970000.0
2008-06-19 06:10:00,78.63,78.633,78.63,78.633,4320000.0
2008-06-19 06:12:00,78.666,78.673,78.646,78.673,130670000.0
2008-06-19 06:13:00,78.665,78.689,78.665,78.679,106350000.0
2008-06-19 06:14:00,78.676,78.689,78.664,78.67,102430000.0
2008-06-19 06:15:00,78.702,78.712,78.683,78.696,122010000.0
2008-06-19 06:16:00,78.709,78.724,78.705,78.716,128780000.0
2008-06-19 06:17:00,78.691,78.714,78.691,78.714,63720000.0
2008-06-19 06:18:00,78.714,78.714,78.694,78.699,122030000.0
2008-06-19 06:19:00,78.691,78.698,78.686,78.686,13050000.0
2008-06-19 06:20:00,78.702,78.702,78.688,78.697,66840000.0
2008-06-19 06:21:00,78.724,78.724,78.685,78.698,130220000.0
2008-06-19 06:22:00,78.693,78.699,78.684,78.684,9390000.0
2008-06-19 06:23:00,78.673,78.694,78.673,78.688,42470000.0
2008-06-19 06:24:00,78.682,78.682,78.666,78.677,127480000.0
2008-06-19 06:25:00,78.671,78.681,78.665,78.677,106360000.0
2008-06-19 06:26:00,78.649,78.659,78.649,78.659,101310000.0
2008-06-19 06:27:00,78.691,78.691,78.655,78.662,118540000.0
2008-06-19 06:28:00,78.651,78.665,78.651,78.664,125110000.0
2008-06-19 06:29:00,78.643,78.673,78.643,78.673,57860000.0
2008-06-19 06:30:00,78.682,78.682,78.644,78.66,124090000.0
2008-06-19 06:31:00,78.663,78.663,78.663,78.663,4880000.0
2008-06-19 06:32:00,78.663,78.669,78.641,78.66,92170000.0
2008-06-19 06:33:00,78.719,78.719,78.653,78.676,131440000.0
2008-06-19 06:34:00,78.65,78.658,78.649,78.65,126120000.0
2008-06-19 06:35:00,78.664,78.673,78.647,78.667,56270000.0
2008-06-19 06:36:00,78.709,78.709,78.653,78.654,123370000.0
2008-06-19 06:37:00,78.641,78.646,78.641,78.646,6200000.0
2008-06-19 06:38:00,78.677,78.677,78.654,78.658,93330000.0
2008-06-19 06:39:00,78.709,78.709,78.671,78.676,69120000.0
2008-06-19 06:40:00,78.681,78.703,78.681,78.69,119980000.0
2008-06-19 06:41:00,78.686,78.703,78.686,78.69,50310000.0
2008-06-19 06:42:00,78.695,78.7,78.673,78.688,123610000.0
2008-06-19 06:43:00,78.662,78.685,78.662,78.685,96590000.0
2008-06-19 06:44:00,78.675,78.675,78.659,78.659,96460000.0
2008-06-19 06:45:00,78.726,78.726,78.657,78.677,122980000.0
2008-06-19 06:46:00,78.663,78.664,78.649,78.649,124770000.0
2008-06-19 06:47:00,78.64,78.646,78.64,78.64,67260000.0
2008-06-19 06:48:00,78.713,78.713,78.653,78.653,120260000.0
2008-06-19 06:50:00,78.654,78.661,78.637,78.656,90990000.0
2008-06-19 06:51:00,78.692,78.692,78.636,78.646,51720000.0
2008-06-19 06:52:00,78.634,78.65,78.626,78.629,67810000.0
2008-06-19 06:54:00,78.635,78.637,78.626,78.628,62400000.0
2008-06-19 06:55:00,78.618,78.628,78.618,78.625,23790000.0
2008-06-19 06:56:00,78.636,78.638,78.631,78.638,51320000.0
2008-06-19 06:57:00,78.702,78.702,78.621,78.625,44700000.0
2008-06-19 06:58:00,78.634,78.643,78.625,78.643,93290000.0
2008-06-19 06:59:00,78.638,78.66,78.634,78.648,63160000.0
2008-06-19 07:00:00,78.675,78.675,78.644,78.657,133170000.0
2008-06-19 07:01:00,78.652,78.663,78.647,78.663,48370000.0
2008-06-19 07:02:00,78.651,78.675,78.651,78.664,119220000.0
2008-06-19 07:03:00,78.66,78.671,78.652,78.669,99530000.0
2008-06-19 07:04:00,78.659,78.672,78.652,78.657,96590000.0
2008-06-19 07:05:00,78.649,78.664,78.649,78.664,115090000.0
2008-06-19 07:06:00,78.662,78.673,78.661,78.661,119690000.0
2008-06-19 07:07:00,78.663,78.663,78.644,78.657,62020000.0
2008-06-19 07:08:00,78.643,78.643,78.633,78.636,121390000.0
2008-06-19 07:09:00,78.641,78.641,78.627,78.627,13380000.0
2008-06-19 07:10:00,78.632,78.641,78.624,78.638,99380000.0
2008-06-19 07:11:00,78.627,78.642,78.621,78.621,68300000.0
2008-06-19 07:12:00,78.673,78.673,78.63,78.641,80690000.0
2008-06-19 07:13:00,78.615,78.635,78.615,78.635,70000000.0
2008-06-19 07:14:00,78.608,78.608,78.601,78.607,71090000.0
2008-06-19 07:15:00,78.636,78.637,78.629,78.629,78890000.0
2008-06-19 07:16:00,78.603,78.614,78.603,78.607,49010000.0
2008-06-19 07:17:00,78.624,78.639,78.605,78.605,58440000.0
2008-06-19 07:18:00,78.635,78.635,78.606,78.606,94050000.0
2008-06-19 07:19:00,78.618,78.621,78.617,78.617,106630000.0
2008-06-19 07:20:00,78.588,78.589,78.586,78.589,89070000.0
2008-06-19 07:21:00,78.624,78.624,78.578,78.603,52590000.0
2008-06-19 07:22:00,78.579,78.583,78.56,78.569,74940000.0
2008-06-19 07:23:00,78.575,78.578,78.562,78.562,73250000.0
2008-06-19 07:24:00,78.611,78.611,78.541,78.548,64460000.0
2008-06-19 07:25:00,78.547,78.567,78.53,78.543,21490000.0
2008-06-19 07:26:00,78.518,78.547,78.506,78.522,46840000.0
2008-06-19 07:27:00,78.554,78.554,78.522,78.528,40150000.0
2008-06-19 07:28:00,78.558,78.562,78.536,78.562,89800000.0
2008-06-19 07:29:00,78.557,78.582,78.554,78.576,64110000.0
2008-06-19 07:30:00,78.584,78.585,78.572,78.577,119230000.0
2008-06-19 07:31:00,78.561,78.576,78.521,78.521,48020000.0
2008-06-19 07:32:00,78.54,78.572,78.537,78.572,119230000.0
2008-06-19 07:33:00,78.585,78.585,78.544,78.561,99780000.0
2008-06-19 07:34:00,78.533,78.559,78.533,78.548,94440000.0
2008-06-19 07:35:00,78.569,78.581,78.556,78.558,120870000.0
2008-06-19 07:36:00,78.584,78.584,78.563,78.563,129570000.0
2008-06-19 07:37:00,78.567,78.573,78.562,78.573,64550000.0
2008-06-19 07:38:00,78.574,78.591,78.571,78.571,118990000.0
2008-06-19 07:39:00,78.587,78.587,78.565,78.567,9960000.0
2008-06-19 07:40:00,78.582,78.594,78.573,78.594,129320000.0
2008-06-19 07:41:00,78.581,78.601,78.576,78.596,45990000.0
2008-06-19 07:42:00,78.613,78.613,78.584,78.599,117720000.0
2008-06-19 07:43:00,78.589,78.611,78.589,78.608,102750000.0
2008-06-19 07:44:00,78.601,78.631,78.596,78.615,98170000.0
2008-06-19 07:45:00,78.64,78.64,78.601,78.601,119980000.0
2008-06-19 07:46:00,78.616,78.616,78.595,78.597,119390000.0
2008-06-19 07:47:00,78.589,78.613,78.576,78.613,57440000.0
2008-06-19 07:48:00,78.603,78.603,78.592,78.603,116200000.0
2008-06-19 07:49:00,78.595,78.598,78.595,78.598,3230000.0
2008-06-19 07:50:00,78.588,78.594,78.582,78.594,69920000.0
2008-06-19 07:51:00,78.612,78.612,78.584,78.592,78590000.0
2008-06-19 07:52:00,78.619,78.627,78.587,78.622,50470000.0
2008-06-19 07:53:00,78.644,78.644,78.623,78.623,55050000.0
2008-06-19 07:54:00,78.644,78.644,78.614,78.635,101250000.0
2008-06-19 07:55:00,78.627,78.634,78.606,78.634,101910000.0
2008-06-19 07:56:00,78.622,78.64,78.616,78.62,87530000.0
2008-06-19 07:57:00,78.623,78.623,78.604,78.62,52280000.0
2008-06-19 07:58:00,78.626,78.634,78.604,78.634,75720000.0
2008-06-19 07:59:00,78.611,78.641,78.611,78.629,70780000.0
2008-06-19 08:00:00,78.662,78.664,78.637,78.664,56090000.0
2008-06-19 08:01:00,78.628,78.643,78.617,78.619,22590000.0
2008-06-19 08:02:00,78.607,78.625,78.595,78.625,51590000.0
2008-06-19 08:03:00,78.645,78.645,78.606,78.626,44620000.0
2008-06-19 08:04:00,78.636,78.636,78.606,78.622,87260000.0
2008-06-19 08:05:00,78.613,78.613,78.593,78.593,64110000.0
2008-06-19 08:06:00,78.613,78.613,78.592,78.599,122880000.0
2008-06-19 08:07:00,78.59,78.597,78.588,78.588,44560000.0
2008-06-19 08:08:00,78.58,78.609,78.571,78.593,121850000.0
2008-06-19 08:09:00,78.61,78.631,78.588,78.62,96220000.0
2008-06-19 08:10:00,78.602,78.617,78.589,78.589,95450000.0
2008-06-19 08:11:00,78.581,78.601,78.578,78.578,127260000.0
2008-06-19 08:12:00,78.597,78.611,78.583,78.597,117800000.0
2008-06-19 08:13:00,78.584,78.589,78.561,78.585,60060000.0
2008-06-19 08:14:00,78.601,78.601,78.564,78.571,115990000.0
2008-06-19 08:15:00,78.599,78.599,78.577,78.577,12800000.0
2008-06-19 08:16:00,78.588,78.594,78.576,78.594,14870000.0
2008-06-19 08:17:00,78.592,78.611,78.587,78.611,70100000.0
2008-06-19 08:18:00,78.613,78.613,78.584,78.613,83530000.0
2008-06-19 08:19:00,78.606,78.613,78.585,78.613,51480000.0
2008-06-19 08:20:00,78.609,78.61,78.592,78.609,59140000.0
2008-06-19 08:21:00,78.623,78.642,78.621,78.621,97620000.0
2008-06-19 08:22:00,78.627,78.632,78.612,78.612,100320000.0
2008-06-19 08:23:00,78.616,78.618,78.609,78.616,86390000.0
2008-06-19 08:24:00,78.634,78.637,78.604,78.621,51570000.0
2008-06-19 08:25:00,78.59,78.597,78.59,78.59,79160000.0
2008-06-19 08:26:00,78.605,78.611,78.59,78.59,78050000.0
2008-06-19 08:27:00,78.601,78.611,78.595,78.598,59950000.0
2008-06-19 08:28:00,78.591,78.611,78.591,78.606,21980000.0
2008-06-19 08:29:00,78.616,78.616,78.591,78.591,49370000.0
2008-06-19 08:30:00,78.606,78.606,78.592,78.598,39710000.0
2008-06-19 08:31:00,78.59,78.6,78.589,78.594,90130000.0
2008-06-19 08:32:00,78.59,78.619,78.576,78.576,65320000.0
2008-06-19 08:33:00,78.584,78.584,78.564,78.576,119060000.0
2008-06-19 08:34:00,78.577,78.602,78.577,78.58,46750000.0
2008-06-19 08:35:00,78.565,78.572,78.55,78.567,119640000.0
2008-06-19 08:36:00,78.576,78.583,78.563,78.563,94950000.0
2008-06-19 08:37:00,78.568,78.569,78.56,78.566,98900000.0
2008-06-19 08:38:00,78.559,78.575,78.559,78.572,110160000.0
2008-06-19 08:39:00,78.586,78.586,78.579,78.586,125490000.0
2008-06-19 08:40:00,78.573,78.59,78.57,78.57,60940000.0
2008-06-19 08:41:00,78.578,78.605,78.576,78.586,120780000.0
2008-06-19 08:42:00,78.588,78.59,78.576,78.585,15810000.0
2008-06-19 08:43:00,78.592,78.592,78.56,78.56,102970000.0
2008-06-19 08:44:00,78.562,78.562,78.539,78.541,78970000.0
2008-06-19 08:45:00,78.564,78.564,78.507,78.521,55370000.0
2008-06-19 08:46:00,78.513,78.548,78.508,78.527,71790000.0
2008-06-19 08:47:00,78.52,78.551,78.516,78.545,75100000.0
2008-06-19 08:48:00,78.559,78.559,78.516,78.516,56010000.0
2008-06-19 08:49:00,78.517,78.524,78.513,78.524,22950000.0
2008-06-19 08:50:00,78.535,78.535,78.497,78.502,43440000.0
2008-06-19 08:51:00,78.543,78.554,78.532,78.554,45520000.0
2008-06-19 08:52:00,78.545,78.545,78.527,78.527,88450000.0
2008-06-19 08:53:00,78.554,78.563,78.544,78.563,67900000.0
2008-06-19 08:54:00,78.573,78.573,78.553,78.553,121710000.0
2008-06-19 08:55:00,78.567,78.574,78.555,78.559,45940000.0
2008-06-19 08:56:00,78.548,78.557,78.548,78.557,123780000.0
2008-06-19 08:57:00,78.593,78.593,78.554,78.568,96680000.0
2008-06-19 08:58:00,78.558,78.584,78.545,78.584,96170000.0
2008-06-19 08:59:00,78.578,78.581,78.561,78.574,116890000.0
2008-06-19 09:00:00,78.609,78.609,78.558,78.581,118340000.0
2008-06-19 09:01:00,78.566,78.566,78.56,78.565,61800000.0
2008-06-19 09:02:00,78.572,78.573,78.551,78.558,119810000.0
2008-06-19 09:03:00,78.558,78.564,78.554,78.554,13340000.0
2008-06-19 09:04:00,78.56,78.575,78.552,78.575,99340000.0
2008-06-19 09:05:00,78.568,78.579,78.544,78.558,61400000.0
2008-06-19 09:06:00,78.566,78.566,78.524,78.524,103720000.0
2008-06-19 09:07:00,78.531,78.534,78.502,78.534,57770000.0
2008-06-19 09:08:00,78.547,78.55,78.522,78.522,56780000.0
2008-06-19 09:09:00,78.539,78.557,78.524,78.554,49280000.0
2008-06-19 09:10:00,78.531,78.54,78.514,78.519,81060000.0
2008-06-19 09:11:00,78.504,78.514,78.47,78.478,116100000.0
2008-06-19 09:12:00,78.499,78.536,78.496,78.528,133170000.0
2008-06-19 09:13:00,78.519,78.541,78.513,78.526,112200000.0
2008-06-19 09:14:00,78.548,78.562,78.541,78.545,83760000.0
2008-06-19 09:15:00,78.57,78.57,78.532,78.532,93950000.0
2008-06-19 09:16:00,78.545,78.552,78.53,78.54,102760000.0
2008-06-19 09:17:00,78.531,78.549,78.523,78.528,135440000.0
2008-06-19 09:18:00,78.565,78.565,78.525,78.546,93330000.0
2008-06-19 09:19:00,78.532,78.55,78.527,78.533,58850000.0
2008-06-19 09:20:00,78.543,78.572,78.534,78.544,66370000.0
2008-06-19 09:21:00,78.56,78.56,78.523,78.534,93360000.0
2008-06-19 09:22:00,78.521,78.553,78.521,78.534,172190000.0
2008-06-19 09:23:00,78.53,78.544,78.525,78.527,134980000.0
2008-06-19 09:24:00,78.559,78.559,78.52,78.53,87370000.0
2008-06-19 09:25:00,78.518,78.531,78.509,78.509,72730000.0
2008-06-19 09:26:00,78.517,78.549,78.517,78.548,90100000.0
2008-06-19 09:27:00,78.552,78.552,78.518,78.528,91130000.0
2008-06-19 09:28:00,78.513,78.531,78.494,78.531,115000000.0
2008-06-19 09:29:00,78.522,78.522,78.479,78.498,141400000.0
2008-06-19 09:30:00,78.515,78.52,78.491,78.502,111260000.0
2008-06-19 09:31:00,78.518,78.521,78.501,78.521,124040000.0
2008-06-19 09:32:00,78.492,78.5,78.469,78.5,128490000.0
2008-06-19 09:33:00,78.526,78.535,78.5,78.535,101870000.0
2008-06-19 09:34:00,78.53,78.569,78.53,78.552,61640000.0
2008-06-19 09:35:00,78.556,78.556,78.514,78.514,44610000.0
2008-06-19 09:36:00,78.532,78.551,78.507,78.55,84430000.0
2008-06-19 09:37:00,78.545,78.559,78.525,78.55,108060000.0
2008-06-19 09:38:00,78.516,78.539,78.511,78.532,77190000.0
2008-06-19 09:39:00,78.553,78.553,78.525,78.541,97000000.0
2008-06-19 09:40:00,78.54,78.54,78.496,78.496,58650000.0
2008-06-19 09:41:00,78.505,78.529,78.485,78.525,119110000.0
2008-06-19 09:42:00,78.523,78.523,78.488,78.513,83480000.0
2008-06-19 09:43:00,78.544,78.544,78.507,78.544,81910000.0
2008-06-19 09:44:00,78.527,78.539,78.515,78.531,84590000.0
2008-06-19 09:45:00,78.533,78.539,78.521,78.521,70820000.0
2008-06-19 09:46:00,78.551,78.551,78.527,78.547,105800000.0
2008-06-19 09:47:00,78.551,78.551,78.527,78.544,100540000.0
2008-06-19 09:48:00,78.58,78.603,78.545,78.596,94580000.0
2008-06-19 09:49:00,78.569,78.601,78.56,78.569,58750000.0
2008-06-19 09:50:00,78.559,78.572,78.545,78.548,44770000.0
2008-06-19 09:51:00,78.565,78.566,78.529,78.538,74940000.0
2008-06-19 09:52:00,78.527,78.543,78.517,78.538,90060000.0
2008-06-19 09:53:00,78.535,78.536,78.512,78.536,60640000.0
2008-06-19 09:54:00,78.561,78.561,78.506,78.506,81150000.0
2008-06-19 09:55:00,78.501,78.508,78.476,78.496,109190000.0
2008-06-19 09:56:00,78.472,78.515,78.468,78.478,76190000.0
2008-06-19 09:57:00,78.491,78.509,78.469,78.486,78400000.0
2008-06-19 09:58:00,78.468,78.48,78.455,78.475,75070000.0
2008-06-19 09:59:00,78.448,78.461,78.436,78.461,90030000.0
2008-06-19 10:00:00,78.473,78.473,78.436,78.44,108570000.0
2008-06-19 10:01:00,78.455,78.455,78.414,78.414,92900000.0
2008-06-19 10:02:00,78.421,78.451,78.421,78.439,70560000.0
2008-06-19 10:03:00,78.444,78.444,78.417,78.42,36140000.0
2008-06-19 10:04:00,78.428,78.454,78.425,78.454,101080000.0
2008-06-19 10:05:00,78.419,78.433,78.412,78.412,111610000.0
2008-06-19 10:06:00,78.426,78.438,78.408,78.421,109700000.0
2008-06-19 10:07:00,78.436,78.45,78.423,78.437,114360000.0
2008-06-19 10:08:00,78.405,78.428,78.401,78.408,146420000.0
2008-06-19 10:09:00,78.446,78.447,78.421,78.431,98320000.0
2008-06-19 10:10:00,78.437,78.441,78.419,78.43,95730000.0
2008-06-19 10:11:00,78.421,78.453,78.416,78.43,99810000.0
2008-06-19 10:12:00,78.446,78.456,78.417,78.429,69920000.0
2008-06-19 10:13:00,78.444,78.451,78.422,78.431,79030000.0
2008-06-19 10:14:00,78.424,78.466,78.424,78.437,90800000.0
2008-06-19 10:15:00,78.465,78.468,78.444,78.461,79990000.0
2008-06-19 10:16:00,78.425,78.46,78.425,78.446,56810000.0
2008-06-19 10:17:00,78.428,78.435,78.425,78.435,94300000.0
2008-06-19 10:18:00,78.451,78.451,78.4,78.419,86020000.0
2008-06-19 10:19:00,78.412,78.436,78.406,78.436,86010000.0
2008-06-19 10:20:00,78.43,78.431,78.426,78.429,86230000.0
2008-06-19 10:21:00,78.434,78.434,78.411,78.411,60360000.0
2008-06-19 10:22:00,78.421,78.439,78.414,78.42,105080000.0
2008-06-19 10:23:00,78.43,78.452,78.43,78.431,97710000.0
2008-06-19 10:24:00,78.454,78.454,78.431,78.431,86960000.0
2008-06-19 10:25:00,78.443,78.46,78.434,78.455,83280000.0
2008-06-19 10:26:00,78.45,78.471,78.45,78.471,70680000.0
2008-06-19 10:27:00,78.469,78.491,78.454,78.47,74030000.0
2008-06-19 10:28:00,78.48,78.48,78.456,78.461,56870000.0
2008-06-19 10:29:00,78.471,78.485,78.463,78.463,115160000.0
2008-06-19 10:30:00,78.497,78.528,78.477,78.523,91630000.0
2008-06-19 10:31:00,78.555,78.608,78.546,78.567,110280000.0
2008-06-19 10:32:00,78.566,78.609,78.566,78.588,75580000.0
2008-06-19 10:33:00,78.642,78.642,78.589,78.609,57010000.0
2008-06-19 10:34:00,78.586,78.612,78.583,78.603,73050000.0
2008-06-19 10:35:00,78.606,78.638,78.6,78.627,126070000.0
2008-06-19 10:36:00,78.623,78.627,78.597,78.605,117140000.0
2008-06-19 10:37:00,78.607,78.642,78.596,78.625,76400000.0
2008-06-19 10:38:00,78.657,78.658,78.619,78.642,85010000.0
2008-06-19 10:39:00,78.64,78.654,78.613,78.637,99330000.0
2008-06-19 10:40:00,78.616,78.643,78.616,78.64,122550000.0
2008-06-19 10:41:00,78.63,78.654,78.63,78.654,70460000.0
2008-06-19 10:42:00,78.672,78.672,78.636,78.636,69150000.0
2008-06-19 10:43:00,78.634,78.644,78.613,78.644,31670000.0
2008-06-19 10:44:00,78.644,78.66,78.636,78.638,53800000.0
2008-06-19 10:45:00,78.672,78.672,78.646,78.671,84910000.0
2008-06-19 10:46:00,78.657,78.663,78.643,78.643,66370000.0
2008-06-19 10:47:00,78.646,78.647,78.639,78.639,69120000.0
2008-06-19 10:48:00,78.674,78.677,78.647,78.651,78260000.0
2008-06-19 10:49:00,78.66,78.689,78.655,78.683,65890000.0
2008-06-19 10:50:00,78.68,78.7,78.678,78.678,73460000.0
2008-06-19 10:51:00,78.704,78.714,78.696,78.714,77000000.0
2008-06-19 10:52:00,78.706,78.715,78.692,78.715,68010000.0
2008-06-19 10:53:00,78.691,78.712,78.691,78.707,87360000.0
2008-06-19 10:54:00,78.701,78.701,78.665,78.665,74430000.0
2008-06-19 10:55:00,78.668,78.681,78.661,78.674,37100000.0
2008-06-19 10:56:00,78.657,78.666,78.657,78.666,65170000.0
2008-06-19 10:57:00,78.682,78.682,78.652,78.659,62730000.0
2008-06-19 10:58:00,78.666,78.672,78.65,78.657,72370000.0
2008-06-19 10:59:00,78.651,78.662,78.642,78.662,53510000.0
2008-06-19 11:00:00,78.671,78.671,78.644,78.648,54590000.0
2008-06-19 11:01:00,78.667,78.67,78.645,78.662,114480000.0
2008-06-19 11:02:00,78.653,78.681,78.65,78.677,106970000.0
2008-06-19 11:03:00,78.684,78.684,78.663,78.668,72250000.0
2008-06-19 11:04:00,78.671,78.671,78.647,78.666,90150000.0
2008-06-19 11:05:00,78.651,78.675,78.644,78.672,84680000.0
2008-06-19 11:06:00,78.67,78.67,78.646,78.664,103200000.0
2008-06-19 11:07:00,78.647,78.647,78.626,78.638,31340000.0
2008-06-19 11:08:00,78.633,78.649,78.631,78.631,38720000.0
2008-06-19 11:09:00,78.658,78.658,78.623,78.623,47000000.0
2008-06-19 11:10:00,78.63,78.638,78.606,78.628,16220000.0
2008-06-19 11:11:00,78.621,78.624,78.562,78.573,31440000.0
2008-06-19 11:12:00,78.569,78.591,78.555,78.57,60160000.0
2008-06-19 11:13:00,78.589,78.609,78.574,78.574,37480000.0
2008-06-19 11:14:00,78.588,78.592,78.574,78.577,105740000.0
2008-06-19 11:15:00,78.603,78.603,78.57,78.57,80870000.0
2008-06-19 11:16:00,78.563,78.593,78.563,78.593,31600000.0
2008-06-19 11:17:00,78.591,78.628,78.591,78.625,43930000.0
2008-06-19 11:18:00,78.643,78.643,78.611,78.623,55650000.0
2008-06-19 11:19:00,78.61,78.624,78.604,78.624,74610000.0
2008-06-19 11:20:00,78.616,78.631,78.604,78.614,98280000.0
2008-06-19 11:21:00,78.631,78.631,78.604,78.616,78920000.0
2008-06-19 11:22:00,78.594,78.631,78.594,78.608,139900000.0
2008-06-19 11:23:00,78.628,78.63,78.602,78.63,59740000.0
2008-06-19 11:24:00,78.628,78.628,78.598,78.598,55590000.0
2008-06-19 11:25:00,78.587,78.597,78.587,78.597,34760000.0
2008-06-19 11:26:00,78.621,78.621,78.592,78.592,32920000.0
2008-06-19 11:27:00,78.606,78.614,78.595,78.598,53880000.0
2008-06-19 11:28:00,78.592,78.603,78.592,78.603,22910000.0
2008-06-19 11:29:00,78.602,78.627,78.599,78.611,27120000.0
2008-06-19 11:30:00,78.626,78.629,78.603,78.62,61460000.0
2008-06-19 11:32:00,78.603,78.603,78.575,78.575,58500000.0
2008-06-19 11:33:00,78.586,78.591,78.571,78.586,38720000.0
2008-06-19 11:34:00,78.592,78.598,78.584,78.59,60330000.0
2008-06-19 11:35:00,78.579,78.595,78.579,78.595,34490000.0
2008-06-19 11:36:00,78.604,78.604,78.577,78.602,91650000.0
2008-06-19 11:37:00,78.568,78.593,78.557,78.557,75860000.0
2008-06-19 11:38:00,78.561,78.568,78.544,78.563,58540000.0
2008-06-19 11:39:00,78.582,78.582,78.558,78.582,39110000.0
2008-06-19 11:41:00,78.556,78.583,78.556,78.583,36860000.0
2008-06-19 11:42:00,78.588,78.589,78.587,78.589,68880000.0
2008-06-19 11:43:00,78.587,78.601,78.577,78.591,78450000.0
2008-06-19 11:44:00,78.582,78.602,78.582,78.583,32900000.0
2008-06-19 11:45:00,78.612,78.615,78.596,78.6,83880000.0
2008-06-19 11:46:00,78.592,78.62,78.59,78.59,107580000.0
2008-06-19 11:47:00,78.616,78.621,78.597,78.61,48260000.0
2008-06-19 11:48:00,78.615,78.615,78.594,78.594,46900000.0
2008-06-19 11:49:00,78.595,78.608,78.586,78.6,28580000.0
2008-06-19 11:50:00,78.579,78.595,78.574,78.574,75860000.0
2008-06-19 11:51:00,78.603,78.603,78.582,78.598,95110000.0
2008-06-19 11:53:00,78.572,78.594,78.572,78.594,78730000.0
2008-06-19 11:54:00,78.596,78.604,78.581,78.599,39130000.0
2008-06-19 11:55:00,78.569,78.579,78.541,78.541,104460000.0
2008-06-19 11:56:00,78.554,78.554,78.534,78.539,90530000.0
2008-06-19 11:57:00,78.55,78.55,78.532,78.55,68490000.0
2008-06-19 11:58:00,78.539,78.552,78.533,78.539,67830000.0
2008-06-19 11:59:00,78.547,78.565,78.545,78.547,124400000.0
2008-06-19 12:00:00,78.57,78.576,78.569,78.569,115220000.0
2008-06-19 12:01:00,78.559,78.571,78.549,78.549,91390000.0
2008-06-19 12:02:00,78.554,78.554,78.534,78.539,98570000.0
2008-06-19 12:03:00,78.573,78.573,78.534,78.546,77950000.0
2008-06-19 12:04:00,78.533,78.545,78.517,78.538,76250000.0
2008-06-19 12:05:00,78.528,78.532,78.509,78.509,103630000.0
2008-06-19 12:06:00,78.542,78.542,78.513,78.513,66670000.0
2008-06-19 12:07:00,78.521,78.541,78.514,78.533,84100000.0
2008-06-19 12:08:00,78.511,78.533,78.511,78.533,74260000.0
2008-06-19 12:09:00,78.528,78.533,78.523,78.53,83040000.0
2008-06-19 12:10:00,78.535,78.535,78.513,78.513,73010000.0
2008-06-19 12:11:00,78.52,78.531,78.511,78.531,66030000.0
2008-06-19 12:12:00,78.531,78.542,78.513,78.542,104110000.0
2008-06-19 12:13:00,78.533,78.533,78.516,78.519,61540000.0
2008-06-19 12:14:00,78.548,78.563,78.534,78.563,102860000.0
2008-06-19 12:15:00,78.575,78.586,78.565,78.57,72290000.0
2008-06-19 12:16:00,78.562,78.575,78.562,78.575,128160000.0
2008-06-19 12:17:00,78.587,78.592,78.577,78.589,94730000.0
2008-06-19 12:18:00,78.614,78.614,78.578,78.584,84280000.0
2008-06-19 12:19:00,78.565,78.573,78.553,78.553,75830000.0
2008-06-19 12:20:00,78.546,78.572,78.546,78.566,101880000.0
2008-06-19 12:21:00,78.564,78.572,78.544,78.552,82500000.0
2008-06-19 12:22:00,78.539,78.555,78.537,78.555,34030000.0
2008-06-19 12:23:00,78.545,78.545,78.534,78.538,36380000.0
2008-06-19 12:24:00,78.533,78.561,78.533,78.539,73130000.0
2008-06-19 12:25:00,78.533,78.542,78.523,78.54,46720000.0
2008-06-19 12:26:00,78.533,78.539,78.505,78.514,110390000.0
2008-06-19 12:27:00,78.528,78.538,78.506,78.516,128630000.0
2008-06-19 12:28:00,78.536,78.538,78.534,78.537,50820000.0
2008-06-19 12:29:00,78.513,78.547,78.505,78.54,63580000.0
2008-06-19 12:30:00,78.556,78.568,78.534,78.562,67970000.0
2008-06-19 12:31:00,78.54,78.56,78.536,78.548,106900000.0
2008-06-19 12:32:00,78.572,78.583,78.562,78.576,44040000.0
2008-06-19 12:33:00,78.611,78.611,78.551,78.557,69440000.0
2008-06-19 12:34:00,78.541,78.555,78.541,78.555,47560000.0
2008-06-19 12:35:00,78.547,78.554,78.509,78.516,78510000.0
2008-06-19 12:36:00,78.531,78.531,78.502,78.502,80190000.0
2008-06-19 12:37:00,78.491,78.529,78.491,78.523,46900000.0
2008-06-19 12:38:00,78.511,78.547,78.511,78.539,60420000.0
2008-06-19 12:39:00,78.549,78.55,78.547,78.549,54670000.0
2008-06-19 12:40:00,78.574,78.579,78.563,78.568,55730000.0
2008-06-19 12:41:00,78.572,78.594,78.566,78.584,50790000.0
2008-06-19 12:42:00,78.623,78.625,78.597,78.617,63750000.0
2008-06-19 12:43:00,78.61,78.633,78.61,78.628,94910000.0
2008-06-19 12:44:00,78.599,78.613,78.594,78.594,170710000.0
2008-06-19 12:45:00,78.614,78.614,78.591,78.599,73910000.0
2008-06-19 12:46:00,78.599,78.603,78.591,78.598,83990000.0
2008-06-19 12:47:00,78.589,78.612,78.589,78.606,45460000.0
2008-06-19 12:48:00,78.605,78.609,78.582,78.582,34620000.0
2008-06-19 12:49:00,78.587,78.587,78.581,78.586,48940000.0
2008-06-19 12:50:00,78.604,78.604,78.572,78.572,103770000.0
2008-06-19 12:51:00,78.587,78.601,78.571,78.594,110230000.0
2008-06-19 12:52:00,78.59,78.616,78.584,78.597,35630000.0
2008-06-19 12:53:00,78.588,78.593,78.573,78.587,55710000.0
2008-06-19 12:54:00,78.605,78.614,78.602,78.614,9770000.0
2008-06-19 12:55:00,78.588,78.596,78.588,78.589,42960000.0
2008-06-19 12:56:00,78.58,78.596,78.58,78.588,56190000.0
2008-06-19 12:57:00,78.594,78.609,78.575,78.596,77760000.0
2008-06-19 12:58:00,78.608,78.64,78.608,78.612,142960000.0
2008-06-19 12:59:00,78.634,78.634,78.6,78.616,71880000.0
2008-06-19 13:00:00,78.644,78.644,78.614,78.624,113860000.0
2008-06-19 13:01:00,78.613,78.622,78.603,78.603,111560000.0
2008-06-19 13:03:00,78.63,78.63,78.587,78.608,79530000.0
2008-06-19 13:04:00,78.614,78.614,78.599,78.599,42790000.0
2008-06-19 13:06:00,78.624,78.624,78.603,78.603,50500000.0
2008-06-19 13:07:00,78.611,78.628,78.607,78.624,28040000.0
2008-06-19 13:08:00,78.634,78.634,78.609,78.609,30420000.0
2008-06-19 13:09:00,78.643,78.643,78.594,78.594,35730000.0
2008-06-19 13:10:00,78.614,78.635,78.614,78.635,67060000.0
2008-06-19 13:11:00,78.607,78.611,78.593,78.608,111230000.0
2008-06-19 13:12:00,78.624,78.624,78.605,78.616,71540000.0
2008-06-19 13:13:00,78.606,78.625,78.606,78.625,71840000.0
2008-06-19 13:14:00,78.619,78.628,78.607,78.618,77870000.0
2008-06-19 13:15:00,78.643,78.643,78.607,78.617,148090000.0
2008-06-19 13:16:00,78.607,78.63,78.597,78.599,121710000.0
2008-06-19 13:17:00,78.624,78.624,78.611,78.616,140180000.0
2008-06-19 13:18:00,78.614,78.614,78.601,78.601,127890000.0
2008-06-19 13:19:00,78.595,78.632,78.595,78.632,70500000.0
2008-06-19 13:20:00,78.6,78.625,78.595,78.6,81400000.0
2008-06-19 13:21:00,78.615,78.621,78.603,78.603,79730000.0
2008-06-19 13:22:00,78.592,78.607,78.577,78.582,74110000.0
2008-06-19 13:23:00,78.588,78.602,78.586,78.598,71320000.0
2008-06-19 13:24:00,78.602,78.634,78.602,78.634,76350000.0
2008-06-19 13:25:00,78.61,78.63,78.61,78.618,38080000.0
2008-06-19 13:26:00,78.611,78.634,78.608,78.618,74290000.0
2008-06-19 13:27:00,78.63,78.63,78.599,78.616,96210000.0
2008-06-19 13:28:00,78.587,78.59,78.585,78.588,112590000.0
2008-06-19 13:29:00,78.605,78.61,78.592,78.592,108150000.0
2008-06-19 13:30:00,78.607,78.627,78.605,78.62,80540000.0
2008-06-19 13:31:00,78.594,78.632,78.594,78.609,77940000.0
2008-06-19 13:32:00,78.602,78.641,78.596,78.641,87280000.0
2008-06-19 13:33:00,78.651,78.651,78.626,78.64,58360000.0
2008-06-19 13:34:00,78.617,78.629,78.604,78.61,44790000.0
2008-06-19 13:35:00,78.616,78.623,78.612,78.612,93730000.0
2008-06-19 13:36:00,78.627,78.633,78.621,78.633,71130000.0
2008-06-19 13:37:00,78.61,78.614,78.602,78.608,83380000.0
2008-06-19 13:38:00,78.598,78.606,78.592,78.592,62410000.0
2008-06-19 13:39:00,78.608,78.615,78.585,78.615,75870000.0
2008-06-19 13:40:00,78.59,78.613,78.59,78.607,80960000.0
2008-06-19 13:41:00,78.594,78.601,78.577,78.597,49470000.0
2008-06-19 13:42:00,78.603,78.614,78.57,78.614,54210000.0
2008-06-19 13:44:00,78.616,78.625,78.603,78.625,106830000.0
2008-06-19 13:45:00,78.649,78.649,78.61,78.635,82510000.0
2008-06-19 13:46:00,78.632,78.668,78.625,78.642,53410000.0
2008-06-19 13:47:00,78.624,78.665,78.624,78.665,71200000.0
2008-06-19 13:48:00,78.674,78.674,78.646,78.651,81050000.0
2008-06-19 13:49:00,78.66,78.673,78.653,78.653,64020000.0
2008-06-19 13:50:00,78.661,78.697,78.658,78.679,22640000.0
2008-06-19 13:51:00,78.697,78.715,78.686,78.715,56060000.0
2008-06-19 13:52:00,78.707,78.714,78.695,78.714,44990000.0
2008-06-19 13:53:00,78.706,78.706,78.695,78.695,87170000.0
2008-06-19 13:54:00,78.715,78.718,78.711,78.718,67790000.0
2008-06-19 13:56:00,78.695,78.715,78.692,78.692,43040000.0
2008-06-19 13:57:00,78.74,78.74,78.693,78.705,114060000.0
2008-06-19 13:58:00,78.714,78.714,78.691,78.706,100750000.0
2008-06-19 13:59:00,78.689,78.694,78.683,78.689,92240000.0
2008-06-19 14:00:00,78.715,78.715,78.687,78.705,114220000.0
2008-06-19 14:01:00,78.716,78.733,78.702,78.71,129290000.0
2008-06-19 14:02:00,78.699,78.715,78.692,78.692,58880000.0
2008-06-19 14:03:00,78.708,78.721,78.689,78.689,114540000.0
2008-06-19 14:04:00,78.694,78.702,78.694,78.702,2450000.0
2008-06-19 14:05:00,78.684,78.704,78.684,78.691,73940000.0
2008-06-19 14:06:00,78.695,78.695,78.676,78.679,74300000.0
2008-06-19 14:07:00,78.671,78.683,78.671,78.672,43270000.0
2008-06-19 14:08:00,78.673,78.673,78.652,78.661,32670000.0
2008-06-19 14:09:00,78.669,78.675,78.652,78.675,40450000.0
2008-06-19 14:10:00,78.665,78.682,78.647,78.649,98720000.0
2008-06-19 14:11:00,78.658,78.672,78.654,78.666,109710000.0
2008-06-19 14:12:00,78.677,78.691,78.673,78.679,36690000.0
2008-06-19 14:13:00,78.694,78.694,78.673,78.687,49130000.0
2008-06-19 14:14:00,78.66,78.675,78.66,78.675,10710000.0
2008-06-19 14:15:00,78.665,78.674,78.656,78.674,47290000.0
2008-06-19 14:16:00,78.672,78.683,78.672,78.678,58700000.0
2008-06-19 14:17:00,78.683,78.683,78.656,78.662,72110000.0
2008-06-19 14:18:00,78.683,78.683,78.656,78.66,141050000.0
2008-06-19 14:19:00,78.651,78.659,78.651,78.651,69640000.0
2008-06-19 14:20:00,78.658,78.664,78.65,78.664,94810000.0
2008-06-19 14:21:00,78.674,78.674,78.652,78.662,101110000.0
2008-06-19 14:22:00,78.653,78.674,78.653,78.674,106840000.0
2008-06-19 14:23:00,78.662,78.666,78.626,78.64,78550000.0
2008-06-19 14:24:00,78.652,78.652,78.62,78.62,43190000.0
2008-06-19 14:25:00,78.629,78.656,78.629,78.641,36670000.0
2008-06-19 14:26:00,78.629,78.636,78.629,78.636,51630000.0
2008-06-19 14:27:00,78.656,78.656,78.632,78.632,30050000.0
2008-06-19 14:28:00,78.637,78.646,78.627,78.63,25610000.0
2008-06-19 14:29:00,78.638,78.65,78.607,78.607,31700000.0
2008-06-19 14:30:00,78.605,78.67,78.605,78.67,58430000.0
2008-06-19 14:31:00,78.653,78.684,78.653,78.684,111360000.0
2008-06-19 14:32:00,78.67,78.691,78.662,78.676,69070000.0
2008-06-19 14:33:00,78.7,78.7,78.667,78.685,75060000.0
2008-06-19 14:34:00,78.679,78.693,78.664,78.693,75400000.0
2008-06-19 14:35:00,78.68,78.7,78.672,78.689,132020000.0
2008-06-19 14:36:00,78.696,78.74,78.678,78.74,122470000.0
2008-06-19 14:37:00,78.722,78.742,78.722,78.742,137480000.0
2008-06-19 14:38:00,78.761,78.768,78.727,78.749,115760000.0
2008-06-19 14:39:00,78.753,78.753,78.713,78.713,61730000.0
2008-06-19 14:40:00,78.706,78.759,78.706,78.736,87450000.0
2008-06-19 14:41:00,78.728,78.749,78.727,78.747,82650000.0
2008-06-19 14:42:00,78.752,78.752,78.717,78.72,73340000.0
2008-06-19 14:43:00,78.713,78.737,78.713,78.737,66300000.0
2008-06-19 14:44:00,78.711,78.72,78.702,78.702,72490000.0
2008-06-19 14:45:00,78.714,78.727,78.692,78.709,31040000.0
2008-06-19 14:46:00,78.721,78.759,78.721,78.748,68570000.0
2008-06-19 14:47:00,78.734,78.734,78.718,78.722,95650000.0
2008-06-19 14:48:00,78.733,78.735,78.715,78.735,109860000.0
2008-06-19 14:49:00,78.727,78.741,78.723,78.723,102650000.0
2008-06-19 14:50:00,78.738,78.741,78.716,78.74,85040000.0
2008-06-19 14:51:00,78.744,78.744,78.714,78.719,67190000.0
2008-06-19 14:52:00,78.733,78.749,78.717,78.745,79320000.0
2008-06-19 14:53:00,78.733,78.755,78.713,78.713,64960000.0
2008-06-19 14:54:00,78.725,78.739,78.699,78.733,43690000.0
2008-06-19 14:55:00,78.714,78.731,78.712,78.72,88440000.0
2008-06-19 14:56:00,78.714,78.741,78.714,78.727,67730000.0
2008-06-19 14:57:00,78.741,78.744,78.699,78.708,84440000.0
2008-06-19 14:58:00,78.701,78.733,78.693,78.704,70060000.0
2008-06-19 14:59:00,78.69,78.709,78.664,78.678,66780000.0
2008-06-19 15:00:00,78.693,78.693,78.663,78.671,73980000.0
2008-06-19 15:01:00,78.663,78.704,78.663,78.704,50500000.0
2008-06-19 15:02:00,78.698,78.7,78.667,78.681,53940000.0
2008-06-19 15:03:00,78.69,78.697,78.677,78.697,89330000.0
2008-06-19 15:04:00,78.681,78.699,78.681,78.691,95500000.0
2008-06-19 15:05:00,78.696,78.7,78.673,78.673,85420000.0
2008-06-19 15:06:00,78.678,78.7,78.668,78.682,55000000.0
2008-06-19 15:07:00,78.669,78.698,78.657,78.692,75570000.0
2008-06-19 15:08:00,78.705,78.705,78.696,78.699,72820000.0
2008-06-19 15:09:00,78.717,78.72,78.716,78.719,60610000.0
2008-06-19 15:10:00,78.706,78.713,78.701,78.701,23860000.0
2008-06-19 15:11:00,78.709,78.709,78.707,78.708,50580000.0
2008-06-19 15:12:00,78.724,78.724,78.675,78.684,43170000.0
2008-06-19 15:14:00,78.676,78.687,78.657,78.662,68700000.0
2008-06-19 15:15:00,78.654,78.673,78.654,78.66,125540000.0
2008-06-19 15:16:00,78.67,78.681,78.662,78.662,41350000.0
2008-06-19 15:17:00,78.665,78.665,78.659,78.665,119980000.0
2008-06-19 15:18:00,78.687,78.701,78.67,78.68,111810000.0
2008-06-19 15:19:00,78.689,78.712,78.684,78.697,92890000.0
2008-06-19 15:20:00,78.712,78.712,78.683,78.69,125650000.0
2008-06-19 15:21:00,78.722,78.722,78.696,78.709,124590000.0
2008-06-19 15:22:00,78.711,78.734,78.711,78.734,59150000.0
2008-06-19 15:23:00,78.714,78.734,78.714,78.734,111800000.0
2008-06-19 15:24:00,78.738,78.741,78.712,78.727,22730000.0
2008-06-19 15:25:00,78.733,78.733,78.705,78.713,96220000.0
2008-06-19 15:26:00,78.733,78.739,78.705,78.711,85380000.0
2008-06-19 15:27:00,78.732,78.762,78.727,78.755,54770000.0
2008-06-19 15:28:00,78.732,78.764,78.732,78.747,80530000.0
2008-06-19 15:29:00,78.745,78.748,78.717,78.743,71260000.0
2008-06-19 15:30:00,78.764,78.768,78.745,78.767,55560000.0
2008-06-19 15:31:00,78.769,78.83,78.769,78.799,22620000.0
2008-06-19 15:32:00,78.83,78.83,78.764,78.764,51440000.0
2008-06-19 15:33:00,78.776,78.794,78.756,78.794,40350000.0
2008-06-19 15:34:00,78.805,78.805,78.783,78.785,90920000.0
2008-06-19 15:35:00,78.782,78.8,78.757,78.764,68180000.0
2008-06-19 15:36:00,78.761,78.796,78.748,78.761,116780000.0
2008-06-19 15:37:00,78.774,78.825,78.77,78.814,49900000.0
2008-06-19 15:38:00,78.817,78.829,78.784,78.784,121710000.0
2008-06-19 15:39:00,78.793,78.801,78.768,78.801,103520000.0
2008-06-19 15:40:00,78.79,78.796,78.742,78.743,94460000.0
2008-06-19 15:41:00,78.763,78.768,78.738,78.749,122560000.0
2008-06-19 15:42:00,78.753,78.761,78.735,78.748,126020000.0
2008-06-19 15:43:00,78.719,78.75,78.719,78.729,59070000.0
2008-06-19 15:44:00,78.723,78.742,78.719,78.719,120570000.0
2008-06-19 15:45:00,78.727,78.732,78.706,78.725,15450000.0
2008-06-19 15:46:00,78.716,78.733,78.711,78.711,120640000.0
2008-06-19 15:47:00,78.725,78.739,78.686,78.709,56680000.0
2008-06-19 15:48:00,78.692,78.692,78.673,78.69,123100000.0
2008-06-19 15:49:00,78.681,78.697,78.672,78.696,15290000.0
2008-06-19 15:50:00,78.682,78.689,78.675,78.675,12950000.0
2008-06-19 15:51:00,78.694,78.694,78.673,78.678,11320000.0
2008-06-19 15:52:00,78.672,78.703,78.672,78.687,112930000.0
2008-06-19 15:53:00,78.695,78.711,78.683,78.711,13910000.0
2008-06-19 15:54:00,78.712,78.716,78.684,78.716,112030000.0
2008-06-19 15:55:00,78.715,78.736,78.715,78.729,10320000.0
2008-06-19 15:56:00,78.722,78.728,78.701,78.701,13750000.0
2008-06-19 15:57:00,78.725,78.726,78.673,78.673,85850000.0
2008-06-19 15:58:00,78.694,78.705,78.686,78.701,11310000.0
2008-06-19 15:59:00,78.716,78.739,78.716,78.716,9600000.0
2008-06-19 16:00:00,78.705,78.709,78.678,78.699,13000000.0
2008-06-19 16:01:00,78.694,78.696,78.651,78.651,10180000.0
2008-06-19 16:02:00,78.639,78.665,78.639,78.661,10220000.0
2008-06-19 16:03:00,78.654,78.723,78.647,78.723,61240000.0
2008-06-19 16:04:00,78.701,78.716,78.683,78.684,34040000.0
2008-06-19 16:05:00,78.704,78.729,78.697,78.697,18440000.0
2008-06-19 16:06:00,78.706,78.706,78.682,78.687,12020000.0
2008-06-19 16:07:00,78.696,78.696,78.673,78.673,12050000.0
2008-06-19 16:08:00,78.698,78.713,78.686,78.694,101150000.0
2008-06-19 16:09:00,78.723,78.723,78.688,78.696,12400000.0
2008-06-19 16:10:00,78.671,78.689,78.668,78.67,59410000.0
2008-06-19 16:11:00,78.672,78.693,78.672,78.681,16230000.0
2008-06-19 16:12:00,78.686,78.703,78.673,78.68,16610000.0
2008-06-19 16:13:00,78.669,78.685,78.66,78.685,116470000.0
2008-06-19 16:14:00,78.678,78.678,78.657,78.661,79420000.0
2008-06-19 16:15:00,78.684,78.684,78.66,78.674,81030000.0
2008-06-19 16:16:00,78.641,78.662,78.641,78.651,9760000.0
2008-06-19 16:17:00,78.631,78.664,78.631,78.654,15280000.0
2008-06-19 16:18:00,78.669,78.669,78.636,78.645,9010000.0
2008-06-19 16:19:00,78.636,78.659,78.631,78.646,10520000.0
2008-06-19 16:20:00,78.631,78.642,78.631,78.633,8830000.0
2008-06-19 16:21:00,78.666,78.669,78.645,78.65,118900000.0
2008-06-19 16:22:00,78.666,78.666,78.639,78.64,9010000.0
2008-06-19 16:23:00,78.651,78.67,78.644,78.658,68120000.0
2008-06-19 16:24:00,78.678,78.678,78.658,78.658,10340000.0
2008-06-19 16:25:00,78.652,78.672,78.645,78.657,68110000.0
2008-06-19 16:26:00,78.65,78.661,78.636,78.661,81040000.0
2008-06-19 16:27:00,78.652,78.663,78.65,78.663,10530000.0
2008-06-19 16:28:00,78.659,78.682,78.659,78.679,10200000.0
2008-06-19 16:29:00,78.662,78.666,78.661,78.662,9810000.0
2008-06-19 16:30:00,78.668,78.679,78.657,78.679,12670000.0
2008-06-19 16:31:00,78.686,78.686,78.662,78.676,82890000.0
2008-06-19 16:32:00,78.668,78.691,78.665,78.67,73100000.0
2008-06-19 16:33:00,78.686,78.686,78.65,78.659,11270000.0
2008-06-19 16:34:00,78.654,78.68,78.654,78.675,66420000.0
2008-06-19 16:35:00,78.669,78.69,78.669,78.672,92440000.0
2008-06-19 16:36:00,78.695,78.695,78.659,78.659,12100000.0
2008-06-19 16:37:00,78.677,78.696,78.677,78.688,16270000.0
2008-06-19 16:38:00,78.703,78.711,78.697,78.71,10900000.0
2008-06-19 16:39:00,78.718,78.718,78.682,78.682,84190000.0
2008-06-19 16:40:00,78.704,78.704,78.684,78.684,59810000.0
2008-06-19 16:41:00,78.688,78.703,78.683,78.683,83410000.0
2008-06-19 16:42:00,78.701,78.701,78.688,78.688,11080000.0
2008-06-19 16:43:00,78.678,78.699,78.674,78.676,86110000.0
2008-06-19 16:44:00,78.686,78.704,78.682,78.692,12280000.0
2008-06-19 16:45:00,78.711,78.718,78.697,78.709,13950000.0
2008-06-19 16:46:00,78.717,78.737,78.717,78.737,9780000.0
2008-06-19 16:47:00,78.727,78.739,78.702,78.712,54590000.0
2008-06-19 16:48:00,78.713,78.732,78.696,78.732,109100000.0
2008-06-19 16:49:00,78.724,78.735,78.711,78.711,147770000.0
2008-06-19 16:50:00,78.734,78.764,78.734,78.764,76120000.0
2008-06-19 16:51:00,78.753,78.763,78.735,78.748,103370000.0
2008-06-19 16:52:00,78.735,78.787,78.735,78.781,14100000.0
2008-06-19 16:53:00,78.752,78.784,78.752,78.764,14450000.0
2008-06-19 16:54:00,78.764,78.764,78.739,78.743,14320000.0
2008-06-19 16:55:00,78.748,78.766,78.748,78.758,12400000.0
2008-06-19 16:56:00,78.757,78.781,78.757,78.777,10410000.0
2008-06-19 16:57:00,78.785,78.79,78.765,78.765,54450000.0
2008-06-19 16:58:00,78.753,78.776,78.746,78.758,63060000.0
2008-06-19 16:59:00,78.789,78.831,78.783,78.831,11480000.0
2008-06-19 17:00:00,78.839,78.839,78.795,78.799,8870000.0
2008-06-19 17:01:00,78.822,78.861,78.822,78.847,94780000.0
2008-06-19 17:02:00,78.843,78.853,78.827,78.827,12590000.0
2008-06-19 17:03:00,78.858,78.858,78.837,78.855,11380000.0
2008-06-19 17:04:00,78.832,78.861,78.83,78.861,88980000.0
2008-06-19 17:05:00,78.851,78.851,78.822,78.822,74620000.0
2008-06-19 17:06:00,78.841,78.851,78.832,78.85,11640000.0
2008-06-19 17:07:00,78.826,78.835,78.825,78.825,8260000.0
2008-06-19 17:08:00,78.83,78.84,78.823,78.823,16540000.0
2008-06-19 17:09:00,78.861,78.861,78.816,78.836,44820000.0
2008-06-19 17:10:00,78.827,78.832,78.818,78.832,14320000.0
2008-06-19 17:11:00,78.8,78.814,78.798,78.807,18450000.0
2008-06-19 17:12:00,78.823,78.823,78.792,78.808,83190000.0
2008-06-19 17:13:00,78.78,78.793,78.777,78.782,34190000.0
2008-06-19 17:14:00,78.809,78.809,78.774,78.798,107690000.0
2008-06-19 17:15:00,78.806,78.819,78.783,78.819,12820000.0
2008-06-19 17:16:00,78.794,78.816,78.789,78.809,20920000.0
2008-06-19 17:17:00,78.815,78.819,78.81,78.815,12770000.0
2008-06-19 17:18:00,78.829,78.829,78.783,78.783,9380000.0
2008-06-19 17:19:00,78.799,78.807,78.782,78.782,98250000.0
2008-06-19 17:20:00,78.801,78.823,78.783,78.823,61780000.0
2008-06-19 17:21:00,78.826,78.826,78.792,78.792,40300000.0
2008-06-19 17:22:00,78.806,78.813,78.794,78.813,42720000.0
2008-06-19 17:23:00,78.792,78.798,78.769,78.775,12590000.0
2008-06-19 17:24:00,78.78,78.788,78.772,78.78,12950000.0
2008-06-19 17:25:00,78.792,78.799,78.762,78.762,10520000.0
2008-06-19 17:26:00,78.781,78.792,78.754,78.754,11120000.0
2008-06-19 17:27:00,78.761,78.77,78.75,78.77,8450000.0
2008-06-19 17:28:00,78.782,78.789,78.758,78.769,105540000.0
2008-06-19 17:29:00,78.783,78.797,78.762,78.797,14530000.0
2008-06-19 17:30:00,78.798,78.803,78.775,78.803,31280000.0
2008-06-19 17:31:00,78.793,78.8,78.774,78.774,14370000.0
2008-06-19 17:32:00,78.769,78.781,78.763,78.77,67210000.0
2008-06-19 17:33:00,78.802,78.802,78.786,78.787,12060000.0
2008-06-19 17:34:00,78.786,78.799,78.786,78.793,8450000.0
2008-06-19 17:35:00,78.783,78.803,78.783,78.803,10930000.0
2008-06-19 17:36:00,78.812,78.813,78.786,78.813,12480000.0
2008-06-19 17:37:00,78.792,78.81,78.792,78.798,46880000.0
2008-06-19 17:38:00,78.83,78.83,78.815,78.826,14320000.0
2008-06-19 17:39:00,78.828,78.83,78.793,78.793,41640000.0
2008-06-19 17:40:00,78.808,78.821,78.795,78.814,44680000.0
2008-06-19 17:41:00,78.793,78.826,78.793,78.823,13530000.0
2008-06-19 17:42:00,78.821,78.821,78.8,78.8,22460000.0
2008-06-19 17:43:00,78.799,78.801,78.79,78.801,14120000.0
2008-06-19 17:44:00,78.805,78.815,78.785,78.785,13010000.0
2008-06-19 17:45:00,78.792,78.821,78.792,78.802,14270000.0
2008-06-19 17:46:00,78.815,78.815,78.782,78.786,17100000.0
2008-06-19 17:47:00,78.802,78.808,78.777,78.777,10890000.0
2008-06-19 17:48:00,78.811,78.811,78.774,78.781,35940000.0
2008-06-19 17:49:00,78.789,78.802,78.774,78.788,64940000.0
2008-06-19 17:50:00,78.778,78.791,78.756,78.763,84340000.0
2008-06-19 17:51:00,78.77,78.77,78.757,78.757,10890000.0
2008-06-19 17:52:00,78.784,78.803,78.784,78.801,9440000.0
2008-06-19 17:53:00,78.76,78.794,78.76,78.791,32480000.0
2008-06-19 17:54:00,78.809,78.809,78.786,78.791,17120000.0
2008-06-19 17:55:00,78.773,78.79,78.773,78.774,46610000.0
2008-06-19 17:56:00,78.795,78.802,78.78,78.788,96980000.0
2008-06-19 17:57:00,78.811,78.811,78.775,78.778,17880000.0
2008-06-19 17:58:00,78.771,78.785,78.771,78.785,63540000.0
2008-06-19 17:59:00,78.782,78.804,78.774,78.797,108520000.0
2008-06-19 18:00:00,78.821,78.821,78.804,78.816,14470000.0
2008-06-19 18:01:00,78.803,78.812,78.795,78.812,10330000.0
2008-06-19 18:02:00,78.812,78.819,78.795,78.795,13000000.0
2008-06-19 18:03:00,78.802,78.802,78.769,78.774,39350000.0
2008-06-19 18:04:00,78.78,78.798,78.772,78.794,17520000.0
2008-06-19 18:05:00,78.816,78.825,78.809,78.818,14150000.0
2008-06-19 18:06:00,78.826,78.829,78.798,78.81,70560000.0
2008-06-19 18:07:00,78.819,78.832,78.797,78.832,48220000.0
2008-06-19 18:08:00,78.81,78.833,78.8,78.8,71140000.0
2008-06-19 18:09:00,78.834,78.843,78.817,78.843,15620000.0
2008-06-19 18:10:00,78.847,78.871,78.844,78.869,13620000.0
2008-06-19 18:11:00,78.838,78.86,78.821,78.821,75170000.0
2008-06-19 18:12:00,78.845,78.845,78.813,78.813,106400000.0
2008-06-19 18:13:00,78.813,78.826,78.803,78.803,17690000.0
2008-06-19 18:14:00,78.806,78.833,78.806,78.813,13780000.0
2008-06-19 18:15:00,78.837,78.844,78.824,78.824,85690000.0
2008-06-19 18:16:00,78.833,78.861,78.826,78.851,101860000.0
2008-06-19 18:17:00,78.825,78.844,78.821,78.844,15480000.0
2008-06-19 18:18:00,78.853,78.853,78.799,78.809,15530000.0
2008-06-19 18:19:00,78.807,78.828,78.79,78.79,73960000.0
2008-06-19 18:20:00,78.814,78.814,78.791,78.791,17660000.0
2008-06-19 18:21:00,78.824,78.829,78.798,78.811,82050000.0
2008-06-19 18:22:00,78.829,78.832,78.805,78.813,13380000.0
2008-06-19 18:23:00,78.809,78.821,78.794,78.803,70630000.0
2008-06-19 18:24:00,78.805,78.823,78.804,78.817,12030000.0
2008-06-19 18:25:00,78.832,78.852,78.822,78.84,12810000.0
2008-06-19 18:26:00,78.851,78.851,78.821,78.821,8450000.0
2008-06-19 18:27:00,78.827,78.84,78.815,78.838,71120000.0
2008-06-19 18:28:00,78.806,78.818,78.788,78.788,11840000.0
2008-06-19 18:29:00,78.786,78.79,78.768,78.775,12590000.0
2008-06-19 18:30:00,78.798,78.802,78.781,78.781,116660000.0
2008-06-19 18:31:00,78.785,78.803,78.785,78.803,12020000.0
2008-06-19 18:32:00,78.794,78.794,78.784,78.785,10400000.0
2008-06-19 18:33:00,78.813,78.815,78.797,78.813,16010000.0
2008-06-19 18:34:00,78.806,78.819,78.798,78.819,15100000.0
2008-06-19 18:35:00,78.817,78.817,78.792,78.812,64890000.0
2008-06-19 18:36:00,78.818,78.821,78.803,78.812,14740000.0
2008-06-19 18:37:00,78.805,78.805,78.785,78.789,70530000.0
2008-06-19 18:38:00,78.78,78.82,78.78,78.82,18430000.0
2008-06-19 18:39:00,78.815,78.819,78.791,78.791,94300000.0
2008-06-19 18:40:00,78.806,78.806,78.789,78.789,107540000.0
2008-06-19 18:41:00,78.801,78.808,78.79,78.808,7900000.0
2008-06-19 18:42:00,78.81,78.81,78.781,78.781,47610000.0
2008-06-19 18:43:00,78.791,78.8,78.78,78.78,14690000.0
2008-06-19 18:44:00,78.797,78.821,78.78,78.816,102660000.0
2008-06-19 18:45:00,78.819,78.826,78.797,78.808,55810000.0
2008-06-19 18:46:00,78.778,78.792,78.767,78.787,48350000.0
2008-06-19 18:47:00,78.79,78.792,78.78,78.78,9510000.0
2008-06-19 18:48:00,78.813,78.813,78.783,78.783,60780000.0
2008-06-19 18:49:00,78.799,78.808,78.79,78.807,70990000.0
2008-06-19 18:50:00,78.781,78.794,78.776,78.788,18020000.0
2008-06-19 18:51:00,78.793,78.81,78.793,78.803,44100000.0
2008-06-19 18:52:00,78.801,78.809,78.79,78.805,21600000.0
2008-06-19 18:53:00,78.794,78.813,78.789,78.789,56450000.0
2008-06-19 18:54:00,78.807,78.807,78.78,78.788,40240000.0
2008-06-19 18:55:00,78.775,78.786,78.772,78.786,15260000.0
2008-06-19 18:56:00,78.767,78.789,78.767,78.789,12480000.0
2008-06-19 18:57:00,78.781,78.781,78.764,78.773,11260000.0
2008-06-19 18:58:00,78.78,78.78,78.735,78.735,9990000.0
2008-06-19 18:59:00,78.769,78.772,78.756,78.769,80300000.0
2008-06-19 19:00:00,78.764,78.77,78.758,78.769,15220000.0
2008-06-19 19:01:00,78.749,78.769,78.749,78.766,17100000.0
2008-06-19 19:02:00,78.746,78.761,78.746,78.758,10930000.0
2008-06-19 19:03:00,78.781,78.781,78.735,78.735,65360000.0
2008-06-19 19:04:00,78.741,78.754,78.738,78.754,124920000.0
2008-06-19 19:05:00,78.742,78.762,78.742,78.75,55490000.0
2008-06-19 19:06:00,78.769,78.769,78.739,78.747,10710000.0
2008-06-19 19:07:00,78.737,78.75,78.734,78.75,14080000.0
2008-06-19 19:08:00,78.74,78.74,78.733,78.733,7320000.0
2008-06-19 19:09:00,78.753,78.753,78.737,78.742,14320000.0
2008-06-19 19:10:00,78.767,78.773,78.754,78.76,63580000.0
2008-06-19 19:11:00,78.748,78.768,78.733,78.75,108450000.0
2008-06-19 19:12:00,78.773,78.773,78.754,78.754,113430000.0
2008-06-19 19:13:00,78.759,78.77,78.748,78.752,73890000.0
2008-06-19 19:14:00,78.761,78.776,78.761,78.776,118360000.0
2008-06-19 19:15:00,78.786,78.803,78.775,78.789,87130000.0
2008-06-19 19:16:00,78.763,78.79,78.763,78.786,100340000.0
2008-06-19 19:17:00,78.792,78.792,78.765,78.775,41430000.0
2008-06-19 19:18:00,78.8,78.8,78.763,78.775,42980000.0
2008-06-19 19:19:00,78.76,78.772,78.758,78.772,11870000.0
2008-06-19 19:20:00,78.737,78.773,78.737,78.773,15060000.0
2008-06-19 19:21:00,78.786,78.786,78.737,78.737,9800000.0
2008-06-19 19:22:00,78.753,78.764,78.751,78.764,10520000.0
2008-06-19 19:23:00,78.758,78.759,78.755,78.759,8310000.0
2008-06-19 19:24:00,78.761,78.761,78.751,78.751,5630000.0
2008-06-19 19:25:00,78.76,78.775,78.76,78.775,6990000.0
2008-06-19 19:26:00,78.789,78.789,78.77,78.779,17890000.0
2008-06-19 19:27:00,78.803,78.803,78.766,78.772,79670000.0
2008-06-19 19:28:00,78.761,78.784,78.757,78.784,16060000.0
2008-06-19 19:29:00,78.764,78.777,78.764,78.776,10530000.0
2008-06-19 19:30:00,78.78,78.78,78.769,78.778,11680000.0
2008-06-19 19:31:00,78.763,78.798,78.763,78.779,118460000.0
2008-06-19 19:32:00,78.753,78.766,78.752,78.753,104570000.0
2008-06-19 19:33:00,78.751,78.751,78.737,78.749,15030000.0
2008-06-19 19:34:00,78.761,78.785,78.757,78.785,96290000.0
2008-06-19 19:35:00,78.772,78.783,78.757,78.777,12110000.0
2008-06-19 19:36:00,78.805,78.805,78.765,78.765,12030000.0
2008-06-19 19:37:00,78.764,78.775,78.759,78.759,76480000.0
2008-06-19 19:39:00,78.771,78.771,78.753,78.753,11640000.0
2008-06-19 19:41:00,78.763,78.78,78.763,78.771,14470000.0
2008-06-19 19:42:00,78.788,78.79,78.786,78.789,102550000.0
2008-06-19 19:43:00,78.753,78.76,78.739,78.739,11840000.0
2008-06-19 19:44:00,78.745,78.748,78.741,78.748,9610000.0
2008-06-19 19:45:00,78.754,78.754,78.732,78.732,12240000.0
2008-06-19 19:46:00,78.734,78.734,78.732,78.732,4550000.0
2008-06-19 19:47:00,78.715,78.739,78.715,78.731,13560000.0
2008-06-19 19:48:00,78.745,78.745,78.723,78.735,70510000.0
2008-06-19 19:49:00,78.71,78.716,78.71,78.716,98930000.0
2008-06-19 19:50:00,78.707,78.734,78.707,78.734,9200000.0
2008-06-19 19:51:00,78.728,78.734,78.714,78.726,81960000.0
2008-06-19 19:52:00,78.723,78.743,78.723,78.726,13230000.0
2008-06-19 19:53:00,78.742,78.742,78.724,78.737,63910000.0
2008-06-19 19:54:00,78.738,78.738,78.722,78.731,10780000.0
2008-06-19 19:55:00,78.714,78.729,78.714,78.717,16650000.0
2008-06-19 19:56:00,78.704,78.743,78.704,78.739,17470000.0
2008-06-19 19:57:00,78.74,78.74,78.722,78.738,7930000.0
2008-06-19 19:58:00,78.718,78.732,78.718,78.732,14640000.0
2008-06-19 19:59:00,78.729,78.742,78.725,78.725,70670000.0
2008-06-19 20:00:00,78.763,78.763,78.713,78.728,63640000.0
2008-06-19 20:01:00,78.702,78.735,78.702,78.735,92760000.0
2008-06-19 20:02:00,78.711,78.732,78.706,78.726,64480000.0
2008-06-19 20:03:00,78.728,78.729,78.726,78.727,50070000.0
2008-06-19 20:04:00,78.714,78.73,78.707,78.73,11690000.0
2008-06-19 20:05:00,78.709,78.721,78.705,78.71,46040000.0
2008-06-19 20:06:00,78.723,78.723,78.701,78.708,19550000.0
2008-06-19 20:07:00,78.72,78.732,78.713,78.721,100770000.0
2008-06-19 20:08:00,78.726,78.726,78.717,78.717,8490000.0
2008-06-19 20:09:00,78.735,78.735,78.717,78.734,14090000.0
2008-06-19 20:10:00,78.721,78.735,78.721,78.735,12440000.0
2008-06-19 20:11:00,78.726,78.733,78.716,78.727,104120000.0
2008-06-19 20:12:00,78.726,78.739,78.724,78.737,101100000.0
2008-06-19 20:13:00,78.723,78.742,78.723,78.737,117500000.0
2008-06-19 20:14:00,78.727,78.748,78.727,78.748,12400000.0
2008-06-19 20:15:00,78.763,78.763,78.725,78.725,79710000.0
2008-06-19 20:17:00,78.703,78.715,78.703,78.71,75690000.0
2008-06-19 20:18:00,78.721,78.73,78.718,78.718,72620000.0
2008-06-19 20:21:00,78.749,78.749,78.711,78.724,129130000.0
2008-06-19 20:22:00,78.695,78.711,78.695,78.709,117850000.0
2008-06-19 20:23:00,78.728,78.728,78.71,78.728,103620000.0
2008-06-19 20:24:00,78.743,78.749,78.743,78.749,41170000.0
2008-06-19 20:25:00,78.721,78.744,78.714,78.744,49060000.0
2008-06-19 20:26:00,78.738,78.76,78.738,78.754,80410000.0
2008-06-19 20:27:00,78.777,78.777,78.736,78.764,132190000.0
2008-06-19 20:28:00,78.755,78.755,78.747,78.754,70930000.0
2008-06-19 20:29:00,78.771,78.772,78.754,78.756,118410000.0
2008-06-19 20:30:00,78.772,78.772,78.75,78.752,129640000.0
2008-06-19 20:31:00,78.747,78.778,78.747,78.76,103790000.0
2008-06-19 20:32:00,78.758,78.786,78.758,78.779,100770000.0
2008-06-19 20:33:00,78.796,78.806,78.777,78.806,102990000.0
2008-06-19 20:34:00,78.785,78.804,78.776,78.797,94540000.0
2008-06-19 20:35:00,78.795,78.809,78.78,78.792,78610000.0
2008-06-19 20:36:00,78.789,78.789,78.766,78.782,9240000.0
2008-06-19 20:37:00,78.773,78.788,78.773,78.788,3760000.0
2008-06-19 20:39:00,78.815,78.815,78.791,78.81,95720000.0
2008-06-19 20:40:00,78.788,78.804,78.788,78.804,92130000.0
2008-06-19 20:41:00,78.78,78.809,78.766,78.809,120390000.0
2008-06-19 20:42:00,78.814,78.814,78.794,78.806,102700000.0
2008-06-19 20:43:00,78.808,78.815,78.807,78.814,59910000.0
2008-06-19 20:44:00,78.807,78.807,78.798,78.805,70500000.0
2008-06-19 20:45:00,78.816,78.816,78.766,78.784,85600000.0
2008-06-19 20:46:00,78.768,78.781,78.764,78.776,68310000.0
2008-06-19 20:47:00,78.791,78.815,78.785,78.815,106710000.0
2008-06-19 20:48:00,78.813,78.813,78.776,78.776,55810000.0
2008-06-19 20:49:00,78.78,78.8,78.776,78.79,37860000.0
2008-06-19 20:50:00,78.76,78.78,78.76,78.773,103040000.0
2008-06-19 20:51:00,78.792,78.805,78.792,78.802,95430000.0
2008-06-19 20:52:00,78.8,78.815,78.794,78.815,80960000.0
2008-06-19 20:53:00,78.788,78.801,78.784,78.784,47960000.0
2008-06-19 20:54:00,78.797,78.801,78.783,78.789,42620000.0
2008-06-19 20:55:00,78.802,78.802,78.768,78.768,66910000.0
2008-06-19 20:56:00,78.775,78.79,78.775,78.79,109600000.0
2008-06-19 20:57:00,78.791,78.806,78.784,78.806,113130000.0
2008-06-19 20:58:00,78.786,78.801,78.786,78.792,96580000.0
2008-06-19 20:59:00,78.78,78.792,78.772,78.786,104870000.0
2008-06-19 21:00:00,78.814,78.814,78.778,78.779,15430000.0
2008-06-19 21:01:00,78.786,78.786,78.777,78.786,63380000.0
2008-06-19 21:02:00,78.797,78.797,78.777,78.781,92550000.0
2008-06-19 21:03:00,78.803,78.803,78.781,78.79,59110000.0
2008-06-19 21:04:00,78.777,78.787,78.777,78.787,64430000.0
2008-06-19 21:05:00,78.775,78.778,78.771,78.778,55610000.0
2008-06-19 21:06:00,78.796,78.797,78.788,78.788,71960000.0
2008-06-19 21:07:00,78.798,78.806,78.787,78.801,109230000.0
2008-06-19 21:08:00,78.805,78.808,78.8,78.801,144990000.0
2008-06-19 21:09:00,78.813,78.813,78.791,78.791,114590000.0
2008-06-19 21:10:00,78.775,78.785,78.775,78.782,92020000.0
2008-06-19 21:11:00,78.776,78.78,78.773,78.777,107580000.0
2008-06-19 21:12:00,78.805,78.805,78.791,78.791,100520000.0
2008-06-19 21:13:00,78.784,78.787,78.769,78.769,16880000.0
2008-06-19 21:14:00,78.786,78.786,78.78,78.786,89420000.0
2008-06-19 21:15:00,78.808,78.808,78.787,78.787,5300000.0
2008-06-19 21:16:00,78.771,78.783,78.771,78.782,6050000.0
2008-06-19 21:17:00,78.777,78.785,78.776,78.779,103090000.0
2008-06-19 21:18:00,78.807,78.807,78.798,78.798,3980000.0
2008-06-19 21:19:00,78.769,78.779,78.761,78.767,137480000.0
2008-06-19 21:20:00,78.774,78.775,78.767,78.768,92240000.0
2008-06-19 21:21:00,78.764,78.776,78.764,78.771,77090000.0
2008-06-19 21:22:00,78.761,78.77,78.76,78.764,97850000.0
2008-06-19 21:23:00,78.758,78.768,78.757,78.759,95560000.0
2008-06-19 21:24:00,78.775,78.775,78.767,78.767,5630000.0
2008-06-19 21:26:00,78.763,78.772,78.758,78.76,114200000.0
2008-06-19 21:27:00,78.774,78.774,78.762,78.762,2640000.0
2008-06-19 21:28:00,78.765,78.77,78.753,78.761,128520000.0
2008-06-19 21:29:00,78.771,78.773,78.769,78.772,106240000.0
2008-06-19 21:30:00,78.802,78.81,78.795,78.8,73010000.0
2008-06-19 21:31:00,78.786,78.786,78.771,78.777,51370000.0
2008-06-19 21:33:00,78.785,78.788,78.783,78.784,108520000.0
2008-06-19 21:34:00,78.773,78.78,78.767,78.776,84280000.0
2008-06-19 21:35:00,78.771,78.784,78.771,78.779,98010000.0
2008-06-19 21:36:00,78.799,78.8,78.766,78.771,56410000.0
2008-06-19 21:37:00,78.775,78.787,78.775,78.777,115380000.0
2008-06-19 21:38:00,78.787,78.787,78.781,78.786,97100000.0
2008-06-19 21:39:00,78.797,78.797,78.783,78.789,79640000.0
2008-06-19 21:40:00,78.779,78.78,78.771,78.773,97090000.0
2008-06-19 21:41:00,78.781,78.786,78.776,78.785,81360000.0
2008-06-19 21:42:00,78.811,78.812,78.791,78.791,114330000.0
2008-06-19 21:43:00,78.803,78.805,78.788,78.788,110290000.0
2008-06-19 21:45:00,78.846,78.847,78.841,78.841,73010000.0
2008-06-19 21:46:00,78.796,78.799,78.791,78.799,47120000.0
2008-06-19 21:48:00,78.83,78.83,78.793,78.793,97450000.0
2008-06-19 21:49:00,78.797,78.803,78.793,78.798,60780000.0
2008-06-19 21:51:00,78.808,78.808,78.792,78.792,5830000.0
2008-06-19 21:52:00,78.794,78.797,78.787,78.787,71420000.0
2008-06-19 21:54:00,78.806,78.806,78.799,78.799,77470000.0
2008-06-19 21:55:00,78.788,78.789,78.785,78.787,90300000.0
2008-06-19 21:56:00,78.797,78.797,78.789,78.794,115210000.0
2008-06-19 21:57:00,78.805,78.812,78.797,78.8,88600000.0
2008-06-19 22:00:00,78.825,78.825,78.822,78.822,3990000.0
2008-06-19 22:01:00,78.806,78.806,78.799,78.8,119250000.0
2008-06-19 22:02:00,78.808,78.817,78.8,78.808,110190000.0
2008-06-19 22:03:00,78.833,78.833,78.804,78.808,119130000.0
2008-06-19 22:04:00,78.814,78.817,78.807,78.807,145360000.0
2008-06-19 22:06:00,78.829,78.83,78.826,78.829,85300000.0
2008-06-19 22:07:00,78.799,78.802,78.797,78.798,114090000.0
2008-06-19 22:09:00,78.814,78.814,78.794,78.802,80640000.0
2008-06-19 22:12:00,78.824,78.824,78.796,78.798,56210000.0
2008-06-19 22:13:00,78.79,78.796,78.79,78.796,5450000.0
2008-06-19 22:15:00,78.822,78.822,78.794,78.794,85600000.0
2008-06-19 22:18:00,78.805,78.807,78.797,78.797,89210000.0
2008-06-19 22:21:00,78.812,78.812,78.793,78.793,6390000.0
2008-06-19 22:22:00,78.795,78.798,78.795,78.798,4880000.0
2008-06-19 22:23:00,78.808,78.818,78.808,78.815,83960000.0
2008-06-19 22:24:00,78.829,78.829,78.814,78.816,12970000.0
2008-06-19 22:25:00,78.829,78.832,78.822,78.83,20300000.0
2008-06-19 22:26:00,78.835,78.835,78.825,78.827,101280000.0
2008-06-19 22:27:00,78.868,78.868,78.868,78.868,3010000.0
2008-06-19 22:30:00,78.84,78.84,78.82,78.823,7700000.0
2008-06-19 22:31:00,78.832,78.832,78.823,78.823,10900000.0
2008-06-19 22:32:00,78.835,78.844,78.831,78.838,113410000.0
2008-06-19 22:33:00,78.857,78.857,78.824,78.83,74390000.0
2008-06-19 22:34:00,78.818,78.82,78.811,78.813,76770000.0
2008-06-19 22:35:00,78.821,78.83,78.811,78.811,99160000.0
2008-06-19 22:36:00,78.851,78.86,78.85,78.857,114010000.0
2008-06-19 22:37:00,78.826,78.827,78.82,78.822,70220000.0
2008-06-19 22:38:00,78.809,78.816,78.809,78.81,66730000.0
2008-06-19 22:39:00,78.82,78.82,78.796,78.808,31180000.0
2008-06-19 22:40:00,78.817,78.817,78.809,78.809,47770000.0
2008-06-19 22:42:00,78.824,78.824,78.795,78.807,59190000.0
2008-06-19 22:43:00,78.801,78.814,78.801,78.814,68030000.0
2008-06-19 22:44:00,78.826,78.827,78.82,78.82,78890000.0
2008-06-19 22:45:00,78.838,78.839,78.836,78.837,72410000.0
2008-06-19 22:46:00,78.809,78.817,78.809,78.81,68380000.0
2008-06-19 22:47:00,78.819,78.827,78.819,78.819,76660000.0
2008-06-19 22:48:00,78.825,78.828,78.821,78.828,13750000.0
2008-06-19 22:49:00,78.817,78.819,78.814,78.816,93510000.0
2008-06-19 22:50:00,78.81,78.817,78.809,78.817,84960000.0
2008-06-19 22:51:00,78.824,78.824,78.811,78.816,32160000.0
2008-06-19 22:52:00,78.807,78.809,78.806,78.807,71270000.0
2008-06-19 22:53:00,78.815,78.815,78.801,78.801,77790000.0
2008-06-19 22:54:00,78.816,78.816,78.807,78.807,72670000.0
2008-06-19 22:55:00,78.818,78.818,78.807,78.81,59280000.0
2008-06-19 22:56:00,78.821,78.835,78.821,78.835,53980000.0
2008-06-19 22:57:00,78.844,78.844,78.822,78.822,123400000.0
2008-06-19 22:58:00,78.836,78.836,78.82,78.82,112480000.0
2008-06-19 22:59:00,78.839,78.839,78.835,78.836,64870000.0
2008-06-19 23:00:00,78.86,78.86,78.824,78.824,77140000.0
2008-06-19 23:01:00,78.837,78.837,78.829,78.833,90200000.0
2008-06-19 23:02:00,78.828,78.838,78.828,78.838,99380000.0
2008-06-19 23:03:00,78.832,78.832,78.825,78.825,5070000.0
2008-06-19 23:04:00,78.805,78.814,78.804,78.814,12100000.0
2008-06-19 23:05:00,78.828,78.828,78.821,78.821,47080000.0
2008-06-19 23:06:00,78.846,78.846,78.841,78.841,6390000.0
2008-06-19 23:07:00,78.843,78.843,78.822,78.822,34450000.0
2008-06-19 23:08:00,78.833,78.833,78.807,78.82,65250000.0
2008-06-19 23:09:00,78.837,78.837,78.823,78.827,38320000.0
2008-06-19 23:10:00,78.836,78.841,78.825,78.833,95080000.0
2008-06-19 23:11:00,78.843,78.843,78.813,78.843,81990000.0
2008-06-19 23:12:00,78.857,78.864,78.852,78.864,10550000.0
2008-06-19 23:13:00,78.855,78.862,78.844,78.851,48220000.0
2008-06-19 23:15:00,78.872,78.872,78.844,78.844,74780000.0
2008-06-19 23:16:00,78.848,78.85,78.846,78.847,105610000.0
2008-06-19 23:17:00,78.863,78.863,78.833,78.833,87820000.0
2008-06-19 23:18:00,78.844,78.844,78.821,78.821,130310000.0
2008-06-19 23:19:00,78.827,78.827,78.816,78.817,61680000.0
2008-06-19 23:20:00,78.828,78.835,78.827,78.835,67820000.0
2008-06-19 23:21:00,78.844,78.844,78.822,78.822,30460000.0
2008-06-19 23:24:00,78.839,78.839,78.81,78.81,21130000.0
2008-06-19 23:25:00,78.817,78.817,78.811,78.811,6570000.0
2008-06-19 23:26:00,78.815,78.819,78.811,78.812,61540000.0
2008-06-19 23:27:00,78.846,78.846,78.824,78.824,45030000.0
2008-06-19 23:30:00,78.842,78.842,78.82,78.821,56070000.0
2008-06-19 23:31:00,78.807,78.808,78.807,78.808,6380000.0
2008-06-19 23:33:00,78.842,78.842,78.808,78.808,72370000.0
2008-06-19 23:34:00,78.791,78.804,78.791,78.803,50340000.0
2008-06-19 23:36:00,78.857,78.857,78.855,78.856,19760000.0
2008-06-19 23:38:00,78.788,78.789,78.786,78.789,63130000.0
2008-06-19 23:39:00,78.838,78.84,78.836,78.838,64420000.0
2008-06-19 23:40:00,78.795,78.809,78.794,78.805,21130000.0
2008-06-19 23:41:00,78.816,78.819,78.792,78.792,79280000.0
2008-06-19 23:42:00,78.814,78.814,78.793,78.801,104410000.0
2008-06-19 23:44:00,78.79,78.79,78.787,78.788,45450000.0
2008-06-19 23:45:00,78.816,78.816,78.81,78.81,28640000.0
2008-06-19 23:48:00,78.808,78.81,78.805,78.808,73640000.0
2008-06-19 23:49:00,78.797,78.797,78.787,78.787,74140000.0
2008-06-19 23:50:00,78.798,78.798,78.79,78.792,50210000.0
2008-06-19 23:51:00,78.817,78.817,78.784,78.786,104810000.0
2008-06-19 23:52:00,78.776,78.778,78.775,78.776,80140000.0
2008-06-19 23:54:00,78.808,78.808,78.806,78.807,69830000.0
2008-06-19 23:55:00,78.787,78.788,78.781,78.785,117990000.0
2008-06-19 23:56:00,78.78,78.788,78.78,78.788,117660000.0
2008-06-19 23:57:00,78.826,78.826,78.784,78.793,95310000.0
2008-06-19 23:58:00,78.771,78.789,78.771,78.783,122090000.0
2008-06-19 23:59:00,78.78,78.786,78.779,78.786,74920000.0
2008-06-20 00:00:00,78.811,78.811,78.782,78.802,78620000.0
2008-06-20 00:01:00,78.79,78.798,78.789,78.79,105810000.0
2008-06-20 00:03:00,78.834,78.834,78.793,78.799,86460000.0
2008-06-20 00:04:00,78.787,78.789,78.786,78.788,74880000.0
2008-06-20 00:05:00,78.797,78.8,78.796,78.798,83830000.0
2008-06-20 00:06:00,78.836,78.836,78.829,78.829,8490000.0
2008-06-20 00:08:00,78.787,78.797,78.787,78.795,93650000.0
2008-06-20 00:09:00,78.823,78.823,78.793,78.793,56920000.0
2008-06-20 00:10:00,78.794,78.794,78.78,78.78,96170000.0
2008-06-20 00:11:00,78.769,78.783,78.767,78.778,66620000.0
2008-06-20 00:12:00,78.808,78.811,78.806,78.808,122800000.0
2008-06-20 00:14:00,78.769,78.776,78.762,78.762,80690000.0
2008-06-20 00:15:00,78.816,78.817,78.81,78.81,64230000.0
2008-06-20 00:16:00,78.78,78.786,78.78,78.78,88000000.0
2008-06-20 00:18:00,78.781,78.781,78.767,78.767,5070000.0
2008-06-20 00:19:00,78.78,78.786,78.78,78.786,9010000.0
2008-06-20 00:20:00,78.778,78.788,78.778,78.778,70890000.0
2008-06-20 00:21:00,78.81,78.81,78.807,78.807,46430000.0
2008-06-20 00:23:00,78.771,78.778,78.77,78.777,139980000.0
2008-06-20 00:24:00,78.792,78.792,78.757,78.769,46430000.0
2008-06-20 00:25:00,78.747,78.754,78.741,78.746,64230000.0
2008-06-20 00:26:00,78.755,78.764,78.755,78.756,71930000.0
2008-06-20 00:27:00,78.77,78.77,78.759,78.763,8640000.0
2008-06-20 00:28:00,78.761,78.766,78.758,78.758,42620000.0
2008-06-20 00:30:00,78.788,78.788,78.755,78.755,44600000.0
2008-06-20 00:31:00,78.759,78.761,78.757,78.759,80680000.0
2008-06-20 00:32:00,78.751,78.756,78.749,78.749,78290000.0
2008-06-20 00:33:00,78.754,78.756,78.748,78.748,48830000.0
2008-06-20 00:34:00,78.738,78.755,78.738,78.755,59840000.0
2008-06-20 00:36:00,78.763,78.763,78.749,78.749,48020000.0
2008-06-20 00:37:00,78.758,78.773,78.752,78.773,45820000.0
2008-06-20 00:38:00,78.767,78.775,78.767,78.775,60140000.0
2008-06-20 00:39:00,78.8,78.8,78.766,78.774,99390000.0
2008-06-20 00:40:00,78.758,78.777,78.758,78.777,154430000.0
2008-06-20 00:41:00,78.771,78.775,78.77,78.771,73050000.0
2008-06-20 00:42:00,78.795,78.795,78.768,78.77,82620000.0
2008-06-20 00:43:00,78.776,78.776,78.762,78.768,46740000.0
2008-06-20 00:44:00,78.76,78.768,78.76,78.768,32770000.0
2008-06-20 00:45:00,78.807,78.807,78.801,78.801,45930000.0
2008-06-20 00:47:00,78.777,78.778,78.768,78.775,111510000.0
2008-06-20 00:48:00,78.796,78.799,78.795,78.799,38700000.0
2008-06-20 00:49:00,78.769,78.77,78.767,78.768,53050000.0
2008-06-20 00:51:00,78.808,78.809,78.807,78.808,46430000.0
2008-06-20 00:53:00,78.759,78.766,78.759,78.766,84860000.0
2008-06-20 00:54:00,78.777,78.779,78.776,78.778,149460000.0
2008-06-20 00:57:00,78.808,78.811,78.806,78.81,100570000.0
2008-06-20 00:59:00,78.778,78.779,78.775,78.778,77330000.0
2008-06-20 01:00:00,78.795,78.795,78.769,78.777,43090000.0
2008-06-20 01:01:00,78.767,78.777,78.767,78.777,40910000.0
2008-06-20 01:02:00,78.787,78.787,78.78,78.78,53980000.0
2008-06-20 01:03:00,78.818,78.818,78.818,78.818,1690000.0
2008-06-20 01:05:00,78.786,78.786,78.78,78.78,32150000.0
2008-06-20 01:06:00,78.808,78.809,78.806,78.808,53990000.0
2008-06-20 01:08:00,78.769,78.777,78.769,78.777,86220000.0
2008-06-20 01:09:00,78.806,78.806,78.781,78.784,11690000.0
2008-06-20 01:11:00,78.805,78.805,78.79,78.79,136250000.0
2008-06-20 01:12:00,78.816,78.819,78.815,78.817,116680000.0
2008-06-20 01:14:00,78.807,78.81,78.803,78.807,116530000.0
2008-06-20 01:15:00,78.837,78.837,78.814,78.818,62080000.0
2008-06-20 01:16:00,78.828,78.834,78.821,78.821,83520000.0
2008-06-20 01:17:00,78.825,78.829,78.821,78.821,76660000.0
2008-06-20 01:18:00,78.842,78.842,78.789,78.819,75050000.0
2008-06-20 01:21:00,78.837,78.838,78.837,78.837,36360000.0
2008-06-20 01:22:00,78.805,78.811,78.768,78.778,72310000.0
2008-06-20 01:23:00,78.761,78.774,78.761,78.763,89530000.0
2008-06-20 01:24:00,78.803,78.803,78.765,78.771,106480000.0
2008-06-20 01:25:00,78.764,78.801,78.764,78.782,97730000.0
2008-06-20 01:26:00,78.787,78.79,78.786,78.79,78740000.0
2008-06-20 01:27:00,78.809,78.81,78.806,78.809,80960000.0
2008-06-20 01:28:00,78.794,78.794,78.792,78.792,4140000.0
2008-06-20 01:29:00,78.795,78.804,78.792,78.797,55400000.0
2008-06-20 01:30:00,78.788,78.819,78.788,78.815,40600000.0
2008-06-20 01:32:00,78.78,78.78,78.777,78.778,59080000.0
2008-06-20 01:33:00,78.811,78.811,78.78,78.791,70730000.0
2008-06-20 01:34:00,78.8,78.807,78.8,78.807,58800000.0
2008-06-20 01:35:00,78.801,78.807,78.799,78.799,64610000.0
2008-06-20 01:36:00,78.825,78.825,78.802,78.802,73580000.0
2008-06-20 01:37:00,78.807,78.817,78.801,78.817,43490000.0
2008-06-20 01:39:00,78.839,78.839,78.837,78.837,93490000.0
2008-06-20 01:42:00,78.839,78.839,78.839,78.839,3190000.0
2008-06-20 01:43:00,78.834,78.834,78.819,78.819,75360000.0
2008-06-20 01:44:00,78.836,78.836,78.821,78.821,73130000.0
2008-06-20 01:45:00,78.848,78.848,78.84,78.84,56260000.0
2008-06-20 01:47:00,78.839,78.839,78.837,78.839,51980000.0
2008-06-20 01:48:00,78.856,78.856,78.822,78.838,39400000.0
2008-06-20 01:49:00,78.817,78.822,78.802,78.812,89180000.0
2008-06-20 01:50:00,78.808,78.823,78.808,78.817,69540000.0
2008-06-20 01:51:00,78.844,78.844,78.806,78.844,124040000.0
2008-06-20 01:52:00,78.842,78.847,78.839,78.839,48870000.0
2008-06-20 01:53:00,78.85,78.865,78.85,78.865,132050000.0
2008-06-20 01:54:00,78.865,78.865,78.852,78.852,103780000.0
2008-06-20 01:57:00,78.879,78.879,78.835,78.843,128420000.0
2008-06-20 01:58:00,78.822,78.832,78.82,78.82,10370000.0
2008-06-20 02:00:00,78.855,78.855,78.847,78.847,81020000.0
2008-06-20 02:02:00,78.808,78.816,78.808,78.81,66430000.0
2008-06-20 02:03:00,78.833,78.833,78.796,78.815,123450000.0
2008-06-20 02:04:00,78.795,78.815,78.795,78.807,53790000.0
2008-06-20 02:05:00,78.79,78.806,78.79,78.806,124790000.0
2008-06-20 02:06:00,78.814,78.814,78.793,78.807,103410000.0
2008-06-20 02:07:00,78.815,78.815,78.791,78.813,88350000.0
2008-06-20 02:08:00,78.81,78.817,78.81,78.815,120170000.0
2008-06-20 02:09:00,78.816,78.818,78.808,78.815,122530000.0
2008-06-20 02:10:00,78.807,78.815,78.792,78.815,63150000.0
2008-06-20 02:11:00,78.808,78.81,78.789,78.789,120750000.0
2008-06-20 02:12:00,78.814,78.814,78.814,78.814,5630000.0
2008-06-20 02:14:00,78.791,78.804,78.791,78.791,78230000.0
2008-06-20 02:15:00,78.824,78.825,78.794,78.794,55550000.0
2008-06-20 02:16:00,78.801,78.801,78.782,78.782,25170000.0
2008-06-20 02:17:00,78.789,78.789,78.787,78.789,49980000.0
2008-06-20 02:18:00,78.819,78.819,78.816,78.818,40890000.0
2008-06-20 02:19:00,78.808,78.81,78.804,78.805,95430000.0
2008-06-20 02:20:00,78.786,78.789,78.785,78.788,60910000.0
2008-06-20 02:21:00,78.805,78.806,78.792,78.806,119430000.0
2008-06-20 02:22:00,78.79,78.79,78.787,78.788,47140000.0
2008-06-20 02:23:00,78.804,78.806,78.791,78.791,127250000.0
2008-06-20 02:24:00,78.809,78.81,78.806,78.809,104830000.0
2008-06-20 02:25:00,78.79,78.806,78.79,78.806,96970000.0
2008-06-20 02:26:00,78.789,78.802,78.787,78.787,111650000.0
2008-06-20 02:27:00,78.802,78.802,78.781,78.788,119340000.0
2008-06-20 02:28:00,78.778,78.785,78.778,78.785,64280000.0
2008-06-20 02:29:00,78.778,78.788,78.778,78.785,118870000.0
2008-06-20 02:30:00,78.804,78.804,78.792,78.792,3420000.0
2008-06-20 02:32:00,78.784,78.784,78.77,78.77,120100000.0
2008-06-20 02:33:00,78.789,78.789,78.774,78.777,14460000.0
2008-06-20 02:34:00,78.787,78.801,78.787,78.799,13570000.0
2008-06-20 02:35:00,78.779,78.788,78.778,78.786,121100000.0
2008-06-20 02:36:00,78.802,78.802,78.786,78.789,16010000.0
2008-06-20 02:37:00,78.782,78.786,78.78,78.78,9590000.0
2008-06-20 02:38:00,78.769,78.776,78.767,78.767,119130000.0
2008-06-20 02:39:00,78.789,78.789,78.782,78.782,5820000.0
2008-06-20 02:40:00,78.77,78.776,78.77,78.776,118620000.0
2008-06-20 02:41:00,78.773,78.778,78.769,78.769,51840000.0
2008-06-20 02:42:00,78.803,78.803,78.756,78.756,130310000.0
2008-06-20 02:43:00,78.766,78.766,78.752,78.756,97660000.0
2008-06-20 02:44:00,78.768,78.777,78.764,78.777,101280000.0
2008-06-20 02:45:00,78.812,78.812,78.794,78.796,126120000.0
2008-06-20 02:46:00,78.787,78.796,78.787,78.796,126720000.0
2008-06-20 02:48:00,78.814,78.814,78.791,78.798,113760000.0
2008-06-20 02:49:00,78.805,78.811,78.802,78.807,16980000.0
2008-06-20 02:50:00,78.801,78.807,78.801,78.806,64060000.0
2008-06-20 02:51:00,78.836,78.836,78.82,78.82,70450000.0
2008-06-20 02:52:00,78.827,78.827,78.82,78.826,81530000.0
2008-06-20 02:53:00,78.821,78.828,78.821,78.825,52870000.0
2008-06-20 02:54:00,78.853,78.853,78.826,78.83,55920000.0
2008-06-20 02:55:00,78.819,78.824,78.802,78.816,93740000.0
2008-06-20 02:56:00,78.808,78.814,78.8,78.814,99600000.0
2008-06-20 02:57:00,78.831,78.831,78.807,78.818,85180000.0
2008-06-20 02:58:00,78.809,78.816,78.809,78.813,53010000.0
2008-06-20 02:59:00,78.818,78.818,78.8,78.817,69930000.0
2008-06-20 03:00:00,78.853,78.853,78.816,78.83,77630000.0
2008-06-20 03:01:00,78.816,78.831,78.804,78.819,58250000.0
2008-06-20 03:02:00,78.824,78.824,78.812,78.816,27230000.0
2008-06-20 03:03:00,78.824,78.824,78.803,78.803,48460000.0
2008-06-20 03:04:00,78.819,78.825,78.811,78.825,41830000.0
2008-06-20 03:06:00,78.822,78.822,78.804,78.81,66160000.0
2008-06-20 03:07:00,78.812,78.824,78.805,78.816,129510000.0
2008-06-20 03:08:00,78.793,78.806,78.79,78.79,46800000.0
2008-06-20 03:09:00,78.814,78.814,78.789,78.8,122440000.0
2008-06-20 03:10:00,78.79,78.801,78.779,78.796,104730000.0
2008-06-20 03:11:00,78.788,78.802,78.783,78.783,92690000.0
2008-06-20 03:12:00,78.797,78.797,78.756,78.792,119100000.0
2008-06-20 03:13:00,78.787,78.8,78.78,78.798,127640000.0
2008-06-20 03:14:00,78.77,78.792,78.767,78.788,62080000.0
2008-06-20 03:15:00,78.814,78.814,78.768,78.776,115210000.0
2008-06-20 03:16:00,78.782,78.782,78.781,78.781,3980000.0
2008-06-20 03:17:00,78.75,78.756,78.749,78.754,21660000.0
2008-06-20 03:18:00,78.757,78.799,78.757,78.763,45830000.0
2008-06-20 03:19:00,78.767,78.79,78.754,78.775,41370000.0
2008-06-20 03:20:00,78.771,78.793,78.756,78.757,97320000.0
2008-06-20 03:21:00,78.782,78.782,78.757,78.76,60750000.0
2008-06-20 03:22:00,78.753,78.772,78.744,78.754,122350000.0
2008-06-20 03:23:00,78.752,78.762,78.743,78.749,50170000.0
2008-06-20 03:24:00,78.744,78.789,78.739,78.744,125450000.0
2008-06-20 03:25:00,78.753,78.753,78.725,78.731,104600000.0
2008-06-20 03:26:00,78.742,78.752,78.723,78.723,100010000.0
2008-06-20 03:27:00,78.735,78.735,78.721,78.725,122860000.0
2008-06-20 03:28:00,78.748,78.758,78.748,78.756,131100000.0
2008-06-20 03:29:00,78.738,78.746,78.738,78.746,60800000.0
2008-06-20 03:30:00,78.753,78.753,78.73,78.73,127310000.0
2008-06-20 03:31:00,78.755,78.759,78.745,78.749,12960000.0
2008-06-20 03:32:00,78.738,78.75,78.731,78.745,69670000.0
2008-06-20 03:33:00,78.756,78.759,78.736,78.746,112910000.0
2008-06-20 03:34:00,78.747,78.766,78.747,78.758,9960000.0
2008-06-20 03:35:00,78.748,78.753,78.743,78.746,122730000.0
2008-06-20 03:36:00,78.771,78.772,78.753,78.753,8640000.0
2008-06-20 03:37:00,78.755,78.756,78.749,78.756,10900000.0
2008-06-20 03:38:00,78.751,78.767,78.751,78.764,124970000.0
2008-06-20 03:39:00,78.783,78.783,78.781,78.781,2820000.0
2008-06-20 03:40:00,78.751,78.765,78.751,78.765,59210000.0
2008-06-20 03:41:00,78.76,78.774,78.76,78.774,112680000.0
2008-06-20 03:42:00,78.771,78.775,78.759,78.775,14500000.0
2008-06-20 03:43:00,78.751,78.782,78.751,78.782,116990000.0
2008-06-20 03:44:00,78.807,78.817,78.788,78.808,58090000.0
2008-06-20 03:45:00,78.803,78.803,78.785,78.794,117170000.0
2008-06-20 03:46:00,78.801,78.817,78.794,78.817,7890000.0
2008-06-20 03:47:00,78.804,78.804,78.791,78.797,67870000.0
2008-06-20 03:48:00,78.823,78.823,78.793,78.813,122310000.0
2008-06-20 03:49:00,78.811,78.823,78.811,78.823,5450000.0
2008-06-20 03:50:00,78.8,78.823,78.8,78.823,118440000.0
2008-06-20 03:51:00,78.836,78.836,78.806,78.82,15400000.0
2008-06-20 03:52:00,78.802,78.833,78.802,78.828,13000000.0
2008-06-20 03:53:00,78.811,78.831,78.811,78.817,119870000.0
2008-06-20 03:54:00,78.844,78.844,78.832,78.832,6200000.0
2008-06-20 03:55:00,78.84,78.842,78.835,78.838,18590000.0
2008-06-20 03:56:00,78.817,78.825,78.804,78.825,98900000.0
2008-06-20 03:57:00,78.816,78.828,78.804,78.816,114790000.0
2008-06-20 03:58:00,78.812,78.841,78.812,78.841,130360000.0
2008-06-20 03:59:00,78.84,78.856,78.84,78.856,63690000.0
2008-06-20 04:00:00,78.866,78.886,78.839,78.875,111990000.0
2008-06-20 04:01:00,78.888,78.891,78.873,78.873,10510000.0
2008-06-20 04:02:00,78.879,78.883,78.861,78.861,123390000.0
2008-06-20 04:03:00,78.888,78.888,78.845,78.849,13910000.0
2008-06-20 04:04:00,78.854,78.874,78.85,78.874,12080000.0
2008-06-20 04:05:00,78.848,78.864,78.829,78.829,116120000.0
2008-06-20 04:06:00,78.858,78.858,78.838,78.838,5480000.0
2008-06-20 04:07:00,78.837,78.843,78.831,78.831,64970000.0
2008-06-20 04:08:00,78.842,78.859,78.842,78.853,112940000.0
2008-06-20 04:09:00,78.838,78.853,78.835,78.848,20780000.0
2008-06-20 04:10:00,78.855,78.855,78.837,78.854,13890000.0
2008-06-20 04:11:00,78.847,78.849,78.846,78.848,56320000.0
2008-06-20 04:12:00,78.848,78.864,78.845,78.864,121150000.0
2008-06-20 04:13:00,78.841,78.844,78.841,78.841,9380000.0
2008-06-20 04:14:00,78.848,78.848,78.84,78.84,93890000.0
2008-06-20 04:15:00,78.882,78.882,78.859,78.859,126410000.0
2008-06-20 04:16:00,78.829,78.862,78.829,78.839,120190000.0
2008-06-20 04:17:00,78.847,78.853,78.84,78.84,55700000.0
2008-06-20 04:18:00,78.878,78.878,78.84,78.864,119400000.0
2008-06-20 04:20:00,78.83,78.855,78.83,78.855,125510000.0
2008-06-20 04:21:00,78.867,78.873,78.845,78.866,106070000.0
2008-06-20 04:22:00,78.838,78.855,78.834,78.855,100150000.0
2008-06-20 04:23:00,78.862,78.863,78.838,78.838,122680000.0
2008-06-20 04:24:00,78.87,78.87,78.832,78.832,117610000.0
2008-06-20 04:25:00,78.837,78.853,78.832,78.853,62650000.0
2008-06-20 04:26:00,78.842,78.861,78.834,78.861,122380000.0
2008-06-20 04:27:00,78.86,78.862,78.841,78.853,13910000.0
2008-06-20 04:28:00,78.841,78.843,78.83,78.843,9250000.0
2008-06-20 04:30:00,78.838,78.84,78.836,78.837,113780000.0
2008-06-20 04:31:00,78.808,78.808,78.808,78.808,3420000.0
2008-06-20 04:32:00,78.818,78.841,78.815,78.841,118650000.0
2008-06-20 04:33:00,78.855,78.855,78.844,78.844,6760000.0
2008-06-20 04:36:00,78.833,78.833,78.813,78.818,13130000.0
2008-06-20 04:37:00,78.829,78.845,78.829,78.832,61330000.0
2008-06-20 04:38:00,78.841,78.851,78.834,78.851,123690000.0
2008-06-20 04:39:00,78.859,78.859,78.837,78.847,17510000.0
2008-06-20 04:40:00,78.846,78.881,78.846,78.864,85590000.0
2008-06-20 04:41:00,78.856,78.875,78.853,78.867,69200000.0
2008-06-20 04:42:00,78.867,78.884,78.865,78.869,125430000.0
2008-06-20 04:43:00,78.862,78.893,78.862,78.893,53100000.0
2008-06-20 04:44:00,78.887,78.887,78.88,78.882,118080000.0
2008-06-20 04:45:00,78.925,78.926,78.92,78.922,105830000.0
2008-06-20 04:46:00,78.89,78.905,78.89,78.905,94040000.0
2008-06-20 04:47:00,78.917,78.919,78.916,78.916,123160000.0
2008-06-20 04:48:00,78.909,78.909,78.876,78.897,128470000.0
2008-06-20 04:49:00,78.867,78.869,78.866,78.867,61260000.0
2008-06-20 04:50:00,78.877,78.877,78.87,78.874,121180000.0
2008-06-20 04:51:00,78.907,78.907,78.88,78.88,3580000.0
2008-06-20 04:52:00,78.876,78.884,78.872,78.884,13180000.0
2008-06-20 04:53:00,78.882,78.889,78.881,78.884,91670000.0
2008-06-20 04:54:00,78.879,78.895,78.879,78.88,63740000.0
2008-06-20 04:55:00,78.871,78.878,78.87,78.87,121390000.0
2008-06-20 04:56:00,78.877,78.877,78.868,78.868,49360000.0
2008-06-20 04:57:00,78.907,78.91,78.906,78.909,121190000.0
2008-06-20 04:58:00,78.861,78.888,78.856,78.885,106580000.0
2008-06-20 04:59:00,78.864,78.893,78.864,78.886,98940000.0
2008-06-20 05:00:00,78.914,78.914,78.888,78.888,108920000.0
2008-06-20 05:01:00,78.889,78.891,78.853,78.891,128140000.0
2008-06-20 05:02:00,78.862,78.891,78.856,78.891,57970000.0
2008-06-20 05:03:00,78.938,78.94,78.936,78.936,117860000.0
2008-06-20 05:04:00,78.875,78.875,78.872,78.872,3190000.0
2008-06-20 05:05:00,78.886,78.886,78.872,78.872,48970000.0
2008-06-20 05:06:00,78.896,78.896,78.872,78.879,41430000.0
2008-06-20 05:08:00,78.869,78.877,78.869,78.871,61820000.0
2008-06-20 05:09:00,78.884,78.884,78.855,78.875,122100000.0
2008-06-20 05:10:00,78.862,78.882,78.862,78.882,45360000.0
2008-06-20 05:11:00,78.875,78.875,78.847,78.858,118070000.0
2008-06-20 05:12:00,78.893,78.893,78.847,78.855,102920000.0
2008-06-20 05:13:00,78.842,78.849,78.839,78.839,98080000.0
2008-06-20 05:14:00,78.847,78.853,78.843,78.845,122870000.0
2008-06-20 05:15:00,78.881,78.882,78.86,78.882,115450000.0
2008-06-20 05:16:00,78.866,78.866,78.86,78.866,63100000.0
2008-06-20 05:17:00,78.856,78.87,78.846,78.85,118740000.0
2008-06-20 05:18:00,78.861,78.869,78.849,78.86,16570000.0
2008-06-20 05:19:00,78.847,78.865,78.84,78.84,122480000.0
2008-06-20 05:20:00,78.829,78.836,78.829,78.836,64000000.0
2008-06-20 05:21:00,78.867,78.87,78.843,78.843,113460000.0
2008-06-20 05:22:00,78.863,78.877,78.857,78.875,16570000.0
2008-06-20 05:23:00,78.867,78.881,78.856,78.857,96350000.0
2008-06-20 05:24:00,78.876,78.879,78.876,78.879,65390000.0
2008-06-20 05:25:00,78.849,78.88,78.842,78.842,123490000.0
2008-06-20 05:26:00,78.847,78.847,78.841,78.847,44970000.0
2008-06-20 05:27:00,78.855,78.855,78.84,78.84,121660000.0
2008-06-20 05:28:00,78.849,78.851,78.846,78.848,101650000.0
2008-06-20 05:29:00,78.84,78.844,78.83,78.83,104870000.0
2008-06-20 05:30:00,78.868,78.868,78.824,78.856,116110000.0
2008-06-20 05:31:00,78.84,78.864,78.84,78.864,121470000.0
2008-06-20 05:32:00,78.833,78.861,78.833,78.861,59720000.0
2008-06-20 05:33:00,78.855,78.856,78.847,78.847,113720000.0
2008-06-20 05:35:00,78.838,78.84,78.836,78.837,115050000.0
2008-06-20 05:36:00,78.867,78.867,78.845,78.847,11470000.0
2008-06-20 05:37:00,78.883,78.883,78.862,78.862,71680000.0
2008-06-20 05:38:00,78.89,78.893,78.853,78.893,124960000.0
2008-06-20 05:39:00,78.884,78.884,78.873,78.873,2820000.0
2008-06-20 05:41:00,78.874,78.878,78.859,78.876,127770000.0
2008-06-20 05:42:00,78.904,78.904,78.84,78.84,14840000.0
2008-06-20 05:44:00,78.828,78.832,78.827,78.827,94900000.0
2008-06-20 05:45:00,78.879,78.879,78.837,78.858,121220000.0
2008-06-20 05:46:00,78.831,78.861,78.831,78.841,124660000.0
2008-06-20 05:47:00,78.851,78.851,78.808,78.82,60890000.0
2008-06-20 05:48:00,78.863,78.863,78.805,78.814,131460000.0
2008-06-20 05:49:00,78.808,78.83,78.808,78.83,11080000.0
2008-06-20 05:50:00,78.809,78.832,78.806,78.824,120060000.0
2008-06-20 05:51:00,78.844,78.844,78.819,78.82,15190000.0
2008-06-20 05:54:00,78.901,78.901,78.855,78.855,126190000.0
2008-06-20 05:55:00,78.809,78.817,78.809,78.817,70110000.0
2008-06-20 05:56:00,78.833,78.85,78.826,78.828,119440000.0
2008-06-20 05:57:00,78.85,78.859,78.825,78.825,16230000.0
2008-06-20 05:58:00,78.841,78.876,78.828,78.852,60360000.0
2008-06-20 05:59:00,78.859,78.89,78.849,78.89,125870000.0
2008-06-20 06:00:00,78.859,78.882,78.854,78.869,18630000.0
2008-06-20 06:01:00,78.82,78.86,78.82,78.838,64900000.0
2008-06-20 06:02:00,78.847,78.847,78.836,78.836,123290000.0
2008-06-20 06:03:00,78.897,78.897,78.847,78.863,16330000.0
2008-06-20 06:04:00,78.838,78.851,78.821,78.821,57010000.0
2008-06-20 06:05:00,78.847,78.851,78.825,78.843,120370000.0
2008-06-20 06:06:00,78.849,78.85,78.828,78.836,17510000.0
2008-06-20 06:07:00,78.851,78.851,78.828,78.845,18070000.0
2008-06-20 06:08:00,78.836,78.849,78.824,78.846,59040000.0
2008-06-20 06:09:00,78.871,78.871,78.839,78.847,117240000.0
2008-06-20 06:10:00,78.84,78.843,78.836,78.836,12030000.0
2008-06-20 06:12:00,78.864,78.864,78.852,78.852,118220000.0
2008-06-20 06:13:00,78.838,78.84,78.836,78.839,108670000.0
2008-06-20 06:14:00,78.848,78.854,78.842,78.853,97610000.0
2008-06-20 06:15:00,78.875,78.881,78.855,78.881,122100000.0
2008-06-20 06:16:00,78.891,78.891,78.87,78.87,123820000.0
2008-06-20 06:17:00,78.887,78.896,78.887,78.896,73130000.0
2008-06-20 06:18:00,78.888,78.89,78.886,78.886,110700000.0
2008-06-20 06:19:00,78.886,78.901,78.88,78.901,10400000.0
2008-06-20 06:20:00,78.879,78.893,78.873,78.873,64530000.0
2008-06-20 06:21:00,78.898,78.9,78.896,78.897,121360000.0
2008-06-20 06:22:00,78.855,78.884,78.855,78.862,17880000.0
2008-06-20 06:23:00,78.851,78.889,78.851,78.868,47040000.0
2008-06-20 06:24:00,78.887,78.89,78.865,78.865,119120000.0
2008-06-20 06:25:00,78.893,78.893,78.856,78.868,105790000.0
2008-06-20 06:26:00,78.861,78.883,78.861,78.883,96100000.0
2008-06-20 06:27:00,78.898,78.898,78.846,78.861,123880000.0
2008-06-20 06:28:00,78.847,78.855,78.846,78.848,118750000.0
2008-06-20 06:29:00,78.842,78.88,78.842,78.88,64880000.0
2008-06-20 06:30:00,78.89,78.89,78.849,78.849,129580000.0
2008-06-20 06:31:00,78.871,78.88,78.861,78.877,20910000.0
2008-06-20 06:32:00,78.861,78.884,78.858,78.884,94150000.0
2008-06-20 06:33:00,78.882,78.882,78.841,78.841,127150000.0
2008-06-20 06:34:00,78.846,78.846,78.838,78.846,122840000.0
2008-06-20 06:35:00,78.838,78.845,78.838,78.845,65950000.0
2008-06-20 06:36:00,78.863,78.863,78.84,78.84,121190000.0
2008-06-20 06:37:00,78.845,78.846,78.841,78.846,12220000.0
2008-06-20 06:38:00,78.838,78.84,78.834,78.834,90540000.0
2008-06-20 06:39:00,78.886,78.889,78.886,78.889,67230000.0
2008-06-20 06:40:00,78.829,78.846,78.829,78.846,115520000.0
2008-06-20 06:41:00,78.82,78.825,78.811,78.811,44330000.0
2008-06-20 06:42:00,78.835,78.835,78.811,78.822,128080000.0
2008-06-20 06:44:00,78.849,78.852,78.847,78.847,90500000.0
2008-06-20 06:45:00,78.856,78.865,78.833,78.837,117820000.0
2008-06-20 06:46:00,78.832,78.859,78.825,78.825,120030000.0
2008-06-20 06:47:00,78.837,78.839,78.836,78.838,61910000.0
2008-06-20 06:48:00,78.843,78.843,78.797,78.809,121720000.0
2008-06-20 06:49:00,78.819,78.819,78.813,78.813,9750000.0
2008-06-20 06:50:00,78.817,78.817,78.809,78.817,84740000.0
2008-06-20 06:51:00,78.845,78.845,78.833,78.833,48800000.0
2008-06-20 06:52:00,78.849,78.86,78.834,78.839,73140000.0
2008-06-20 06:53:00,78.864,78.864,78.833,78.858,81250000.0
2008-06-20 06:54:00,78.873,78.873,78.837,78.857,60850000.0
2008-06-20 06:55:00,78.836,78.836,78.83,78.83,21460000.0
2008-06-20 06:56:00,78.838,78.847,78.838,78.847,53690000.0
2008-06-20 06:57:00,78.856,78.856,78.831,78.831,41970000.0
2008-06-20 06:58:00,78.838,78.84,78.834,78.835,91280000.0
2008-06-20 06:59:00,78.832,78.861,78.832,78.861,66690000.0
2008-06-20 07:00:00,78.886,78.886,78.843,78.843,117430000.0
2008-06-20 07:01:00,78.848,78.848,78.841,78.845,45550000.0
2008-06-20 07:02:00,78.838,78.846,78.838,78.839,127190000.0
2008-06-20 07:03:00,78.904,78.904,78.843,78.852,106250000.0
2008-06-20 07:05:00,78.85,78.85,78.823,78.835,119090000.0
2008-06-20 07:06:00,78.843,78.843,78.812,78.812,115930000.0
2008-06-20 07:07:00,78.817,78.832,78.805,78.832,61120000.0
2008-06-20 07:08:00,78.833,78.862,78.833,78.862,123930000.0
2008-06-20 07:09:00,78.866,78.866,78.842,78.844,11300000.0
2008-06-20 07:10:00,78.84,78.847,78.839,78.847,96860000.0
2008-06-20 07:11:00,78.839,78.847,78.839,78.846,67640000.0
2008-06-20 07:12:00,78.872,78.872,78.845,78.851,80040000.0
2008-06-20 07:13:00,78.84,78.846,78.84,78.84,64430000.0
2008-06-20 07:15:00,78.865,78.865,78.844,78.849,70420000.0
2008-06-20 07:16:00,78.86,78.87,78.842,78.842,48210000.0
2008-06-20 07:17:00,78.851,78.871,78.843,78.843,49530000.0
2008-06-20 07:18:00,78.873,78.873,78.84,78.84,84280000.0
2008-06-20 07:19:00,78.847,78.847,78.841,78.845,99950000.0
2008-06-20 07:20:00,78.84,78.847,78.84,78.847,81790000.0
2008-06-20 07:21:00,78.863,78.863,78.845,78.845,49540000.0
2008-06-20 07:22:00,78.854,78.854,78.823,78.823,78520000.0
2008-06-20 07:23:00,78.826,78.828,78.819,78.827,71450000.0
2008-06-20 07:24:00,78.847,78.85,78.846,78.848,59540000.0
2008-06-20 07:25:00,78.843,78.87,78.843,78.864,24450000.0
2008-06-20 07:26:00,78.874,78.874,78.846,78.851,50340000.0
2008-06-20 07:27:00,78.864,78.864,78.832,78.832,40000000.0
2008-06-20 07:28:00,78.84,78.861,78.833,78.845,80420000.0
2008-06-20 07:29:00,78.856,78.874,78.842,78.852,58670000.0
2008-06-20 07:30:00,78.871,78.871,78.829,78.846,112070000.0
2008-06-20 07:31:00,78.837,78.861,78.827,78.861,42360000.0
2008-06-20 07:33:00,78.866,78.866,78.845,78.863,95780000.0
2008-06-20 07:34:00,78.828,78.832,78.827,78.827,87480000.0
2008-06-20 07:35:00,78.847,78.853,78.84,78.853,124220000.0
2008-06-20 07:36:00,78.858,78.86,78.854,78.858,119750000.0
2008-06-20 07:37:00,78.843,78.843,78.824,78.829,62400000.0
2008-06-20 07:38:00,78.818,78.826,78.811,78.811,112340000.0
2008-06-20 07:39:00,78.824,78.824,78.815,78.817,9200000.0
2008-06-20 07:40:00,78.809,78.825,78.804,78.825,116730000.0
2008-06-20 07:41:00,78.808,78.808,78.8,78.801,46530000.0
2008-06-20 07:42:00,78.84,78.84,78.792,78.804,123050000.0
2008-06-20 07:43:00,78.794,78.819,78.794,78.8,100000000.0
2008-06-20 07:44:00,78.793,78.814,78.789,78.789,94420000.0
2008-06-20 07:45:00,78.814,78.818,78.794,78.801,122930000.0
2008-06-20 07:46:00,78.807,78.832,78.795,78.816,117510000.0
2008-06-20 07:47:00,78.787,78.789,78.786,78.788,61510000.0
2008-06-20 07:48:00,78.816,78.817,78.794,78.794,117950000.0
2008-06-20 07:49:00,78.81,78.813,78.795,78.797,12250000.0
2008-06-20 07:51:00,78.819,78.819,78.797,78.803,81730000.0
2008-06-20 07:52:00,78.792,78.813,78.792,78.806,47080000.0
2008-06-20 07:53:00,78.815,78.815,78.802,78.802,57130000.0
2008-06-20 07:54:00,78.815,78.815,78.793,78.799,99050000.0
2008-06-20 07:56:00,78.79,78.797,78.79,78.797,90520000.0
2008-06-20 07:57:00,78.828,78.83,78.828,78.83,58470000.0
2008-06-20 07:58:00,78.79,78.798,78.79,78.797,77380000.0
2008-06-20 08:00:00,78.853,78.853,78.794,78.835,56730000.0
2008-06-20 08:01:00,78.84,78.84,78.807,78.818,22040000.0
2008-06-20 08:02:00,78.846,78.846,78.815,78.815,45290000.0
2008-06-20 08:03:00,78.833,78.833,78.804,78.81,38660000.0
2008-06-20 08:04:00,78.821,78.838,78.81,78.81,94860000.0
2008-06-20 08:05:00,78.816,78.832,78.806,78.832,65520000.0
2008-06-20 08:06:00,78.853,78.853,78.804,78.804,115150000.0
2008-06-20 08:07:00,78.811,78.831,78.806,78.817,51320000.0
2008-06-20 08:08:00,78.808,78.823,78.804,78.804,124960000.0
2008-06-20 08:09:00,78.823,78.832,78.805,78.832,105190000.0
2008-06-20 08:10:00,78.811,78.824,78.799,78.799,89430000.0
2008-06-20 08:11:00,78.813,78.839,78.813,78.832,121120000.0
2008-06-20 08:12:00,78.842,78.843,78.827,78.843,123360000.0
2008-06-20 08:13:00,78.838,78.862,78.83,78.84,62260000.0
2008-06-20 08:14:00,78.821,78.843,78.821,78.827,116060000.0
2008-06-20 08:15:00,78.873,78.873,78.872,78.872,3760000.0
2008-06-20 08:16:00,78.838,78.865,78.834,78.865,17350000.0
2008-06-20 08:17:00,78.831,78.843,78.831,78.843,67200000.0
2008-06-20 08:18:00,78.847,78.858,78.838,78.84,76190000.0
2008-06-20 08:19:00,78.85,78.86,78.835,78.847,46440000.0
2008-06-20 08:20:00,78.845,78.854,78.833,78.833,59040000.0
2008-06-20 08:21:00,78.846,78.855,78.835,78.855,100390000.0
2008-06-20 08:22:00,78.845,78.845,78.83,78.83,98640000.0
2008-06-20 08:23:00,78.843,78.881,78.843,78.846,81310000.0
2008-06-20 08:24:00,78.86,78.877,78.837,78.868,54200000.0
2008-06-20 08:25:00,78.863,78.882,78.848,78.882,70980000.0
2008-06-20 08:26:00,78.86,78.88,78.86,78.877,79580000.0
2008-06-20 08:27:00,78.881,78.881,78.842,78.842,58910000.0
2008-06-20 08:28:00,78.857,78.874,78.847,78.874,27410000.0
2008-06-20 08:29:00,78.863,78.865,78.844,78.865,53000000.0
2008-06-20 08:30:00,78.874,78.874,78.853,78.868,43270000.0
2008-06-20 08:31:00,78.841,78.848,78.84,78.843,98110000.0
2008-06-20 08:32:00,78.856,78.873,78.851,78.851,65840000.0
2008-06-20 08:33:00,78.873,78.873,78.848,78.85,121080000.0
2008-06-20 08:34:00,78.844,78.862,78.844,78.85,48630000.0
2008-06-20 08:35:00,78.863,78.863,78.843,78.863,118310000.0
2008-06-20 08:36:00,78.858,78.864,78.842,78.864,103200000.0
2008-06-20 08:37:00,78.839,78.85,78.831,78.846,95970000.0
2008-06-20 08:38:00,78.838,78.844,78.83,78.844,113870000.0
2008-06-20 08:39:00,78.844,78.854,78.82,78.82,123530000.0
2008-06-20 08:40:00,78.843,78.843,78.812,78.833,59950000.0
2008-06-20 08:41:00,78.828,78.83,78.826,78.826,118360000.0
2008-06-20 08:42:00,78.848,78.848,78.815,78.815,5450000.0
2008-06-20 08:43:00,78.817,78.821,78.816,78.818,96470000.0
2008-06-20 08:44:00,78.81,78.817,78.81,78.811,89760000.0
2008-06-20 08:45:00,78.842,78.842,78.815,78.823,49680000.0
2008-06-20 08:47:00,78.829,78.839,78.81,78.81,83830000.0
2008-06-20 08:48:00,78.823,78.827,78.804,78.827,67460000.0
2008-06-20 08:49:00,78.796,78.81,78.788,78.791,25150000.0
2008-06-20 08:50:00,78.801,78.814,78.792,78.801,52320000.0
2008-06-20 08:51:00,78.824,78.824,78.794,78.794,41470000.0
2008-06-20 08:53:00,78.795,78.799,78.791,78.797,65400000.0
2008-06-20 08:54:00,78.803,78.803,78.786,78.798,126150000.0
2008-06-20 08:55:00,78.792,78.798,78.771,78.771,45580000.0
2008-06-20 08:56:00,78.793,78.793,78.774,78.774,123480000.0
2008-06-20 08:57:00,78.795,78.8,78.776,78.776,104760000.0
2008-06-20 08:58:00,78.789,78.804,78.774,78.804,98950000.0
2008-06-20 08:59:00,78.781,78.802,78.776,78.802,119120000.0
2008-06-20 09:00:00,78.802,78.803,78.783,78.803,127210000.0
2008-06-20 09:01:00,78.793,78.801,78.783,78.793,62970000.0
2008-06-20 09:02:00,78.808,78.813,78.789,78.789,118100000.0
2008-06-20 09:03:00,78.796,78.796,78.756,78.756,6200000.0
2008-06-20 09:04:00,78.734,78.77,78.734,78.744,103090000.0
2008-06-20 09:05:00,78.753,78.789,78.748,78.759,61890000.0
2008-06-20 09:06:00,78.771,78.773,78.746,78.773,96410000.0
2008-06-20 09:07:00,78.747,78.762,78.743,78.76,54720000.0
2008-06-20 09:08:00,78.76,78.789,78.758,78.763,58180000.0
2008-06-20 09:09:00,78.764,78.769,78.752,78.768,51180000.0
2008-06-20 09:10:00,78.762,78.783,78.762,78.767,77680000.0
2008-06-20 09:11:00,78.778,78.801,78.77,78.801,117180000.0
2008-06-20 09:12:00,78.787,78.787,78.764,78.764,143460000.0
2008-06-20 09:13:00,78.773,78.789,78.765,78.776,108330000.0
2008-06-20 09:14:00,78.764,78.777,78.739,78.769,85210000.0
2008-06-20 09:15:00,78.779,78.779,78.727,78.764,92920000.0
2008-06-20 09:16:00,78.745,78.764,78.736,78.764,100210000.0
2008-06-20 09:17:00,78.777,78.782,78.763,78.763,140200000.0
2008-06-20 09:18:00,78.77,78.792,78.77,78.787,87690000.0
2008-06-20 09:19:00,78.782,78.797,78.764,78.796,55660000.0
2008-06-20 09:20:00,78.809,78.81,78.804,78.804,63120000.0
2008-06-20 09:21:00,78.802,78.802,78.781,78.786,99470000.0
2008-06-20 09:22:00,78.804,78.812,78.787,78.803,173570000.0
2008-06-20 09:23:00,78.799,78.819,78.786,78.796,140820000.0
2008-06-20 09:24:00,78.808,78.808,78.782,78.794,83850000.0
2008-06-20 09:25:00,78.804,78.81,78.776,78.804,68720000.0
2008-06-20 09:26:00,78.793,78.822,78.787,78.809,85290000.0
2008-06-20 09:27:00,78.812,78.818,78.783,78.783,88290000.0
2008-06-20 09:28:00,78.792,78.794,78.771,78.785,114840000.0
2008-06-20 09:29:00,78.78,78.807,78.779,78.779,138170000.0
2008-06-20 09:30:00,78.801,78.801,78.767,78.771,106410000.0
2008-06-20 09:31:00,78.761,78.791,78.751,78.758,119000000.0
2008-06-20 09:32:00,78.745,78.754,78.733,78.733,131500000.0
2008-06-20 09:33:00,78.726,78.754,78.726,78.754,106540000.0
2008-06-20 09:34:00,78.734,78.756,78.734,78.748,55680000.0
2008-06-20 09:35:00,78.763,78.763,78.742,78.748,46250000.0
2008-06-20 09:36:00,78.753,78.753,78.733,78.744,94530000.0
2008-06-20 09:37:00,78.736,78.759,78.736,78.759,101430000.0
2008-06-20 09:38:00,78.744,78.749,78.73,78.73,83600000.0
2008-06-20 09:39:00,78.74,78.76,78.736,78.749,105050000.0
2008-06-20 09:40:00,78.72,78.744,78.709,78.744,53790000.0
2008-06-20 09:41:00,78.73,78.742,78.709,78.726,117810000.0
2008-06-20 09:42:00,78.735,78.745,78.704,78.745,79990000.0
2008-06-20 09:43:00,78.736,78.742,78.715,78.715,73160000.0
2008-06-20 09:44:00,78.72,78.739,78.708,78.708,93730000.0
2008-06-20 09:45:00,78.733,78.749,78.712,78.749,75220000.0
2008-06-20 09:46:00,78.739,78.76,78.728,78.745,106490000.0
2008-06-20 09:47:00,78.763,78.791,78.763,78.764,115160000.0
2008-06-20 09:48:00,78.793,78.805,78.774,78.805,102670000.0
2008-06-20 09:49:00,78.803,78.824,78.786,78.801,55500000.0
2008-06-20 09:50:00,78.809,78.809,78.766,78.793,45530000.0
2008-06-20 09:51:00,78.789,78.796,78.768,78.778,78640000.0
2008-06-20 09:52:00,78.772,78.81,78.772,78.788,91950000.0
2008-06-20 09:53:00,78.778,78.791,78.774,78.78,59310000.0
2008-06-20 09:54:00,78.83,78.83,78.798,78.803,84320000.0
2008-06-20 09:55:00,78.786,78.798,78.763,78.763,127470000.0
2008-06-20 09:56:00,78.764,78.775,78.756,78.774,78450000.0
2008-06-20 09:57:00,78.817,78.819,78.816,78.817,78560000.0
2008-06-20 09:59:00,78.753,78.789,78.753,78.783,91760000.0
2008-06-20 10:00:00,78.783,78.789,78.738,78.75,112460000.0
2008-06-20 10:01:00,78.773,78.796,78.763,78.792,83900000.0
2008-06-20 10:02:00,78.816,78.828,78.803,78.818,75540000.0
2008-06-20 10:03:00,78.85,78.85,78.813,78.813,36530000.0
2008-06-20 10:04:00,78.815,78.831,78.805,78.819,108090000.0
2008-06-20 10:05:00,78.815,78.863,78.815,78.863,113030000.0
2008-06-20 10:06:00,78.879,78.882,78.843,78.882,98710000.0
2008-06-20 10:07:00,78.85,78.871,78.85,78.867,115490000.0
2008-06-20 10:08:00,78.874,78.891,78.862,78.862,135900000.0
2008-06-20 10:09:00,78.886,78.893,78.863,78.863,100620000.0
2008-06-20 10:10:00,78.867,78.871,78.853,78.853,90020000.0
2008-06-20 10:11:00,78.863,78.863,78.823,78.823,111870000.0
2008-06-20 10:12:00,78.848,78.85,78.828,78.845,73100000.0
2008-06-20 10:13:00,78.824,78.842,78.823,78.823,81530000.0
2008-06-20 10:14:00,78.83,78.852,78.824,78.824,86390000.0
2008-06-20 10:15:00,78.872,78.872,78.824,78.863,80200000.0
2008-06-20 10:16:00,78.869,78.869,78.823,78.85,59840000.0
2008-06-20 10:17:00,78.84,78.871,78.836,78.846,96590000.0
2008-06-20 10:18:00,78.875,78.881,78.846,78.876,84170000.0
2008-06-20 10:19:00,78.848,78.862,78.836,78.841,95740000.0
2008-06-20 10:20:00,78.853,78.873,78.846,78.873,82300000.0
2008-06-20 10:21:00,78.901,78.901,78.858,78.885,60570000.0
2008-06-20 10:22:00,78.873,78.873,78.856,78.866,108100000.0
2008-06-20 10:23:00,78.875,78.875,78.854,78.872,95000000.0
2008-06-20 10:24:00,78.875,78.883,78.857,78.883,91150000.0
2008-06-20 10:25:00,78.873,78.909,78.873,78.88,80680000.0
2008-06-20 10:26:00,78.885,78.9,78.884,78.894,76280000.0
2008-06-20 10:27:00,78.91,78.913,78.885,78.891,77010000.0
2008-06-20 10:28:00,78.9,78.9,78.873,78.898,54840000.0
2008-06-20 10:29:00,78.889,78.899,78.877,78.88,116000000.0
2008-06-20 10:30:00,78.913,78.913,78.891,78.891,97150000.0
2008-06-20 10:31:00,78.894,78.924,78.885,78.924,106580000.0
2008-06-20 10:32:00,78.898,78.907,78.887,78.89,72760000.0
2008-06-20 10:33:00,78.9,78.923,78.893,78.923,57380000.0
2008-06-20 10:34:00,78.898,78.921,78.894,78.898,82100000.0
2008-06-20 10:35:00,78.919,78.919,78.89,78.899,132990000.0
2008-06-20 10:36:00,78.905,78.92,78.892,78.892,118620000.0
2008-06-20 10:37:00,78.899,78.903,78.886,78.89,85730000.0
2008-06-20 10:38:00,78.883,78.911,78.883,78.909,82580000.0
2008-06-20 10:39:00,78.932,78.946,78.905,78.905,102570000.0
2008-06-20 10:40:00,78.91,78.94,78.884,78.893,122870000.0
2008-06-20 10:41:00,78.898,78.926,78.895,78.926,77150000.0
2008-06-20 10:42:00,78.925,78.925,78.893,78.893,64610000.0
2008-06-20 10:43:00,78.909,78.946,78.899,78.927,31270000.0
2008-06-20 10:44:00,78.942,78.963,78.936,78.941,56200000.0
2008-06-20 10:45:00,78.953,78.953,78.905,78.905,93970000.0
2008-06-20 10:46:00,78.924,78.924,78.895,78.901,61870000.0
2008-06-20 10:47:00,78.922,78.928,78.892,78.902,71670000.0
2008-06-20 10:48:00,78.921,78.921,78.885,78.899,78530000.0
2008-06-20 10:49:00,78.91,78.921,78.897,78.9,70840000.0
2008-06-20 10:50:00,78.907,78.929,78.906,78.924,72900000.0
2008-06-20 10:51:00,78.938,78.949,78.916,78.949,76270000.0
2008-06-20 10:52:00,78.926,78.953,78.926,78.931,70990000.0
2008-06-20 10:53:00,78.918,78.933,78.911,78.924,90430000.0
2008-06-20 10:54:00,78.94,78.94,78.902,78.902,76060000.0
2008-06-20 10:55:00,78.908,78.93,78.901,78.901,31940000.0
2008-06-20 10:56:00,78.925,78.93,78.915,78.925,65130000.0
2008-06-20 10:57:00,78.944,78.95,78.916,78.937,67060000.0
2008-06-20 10:58:00,78.903,78.93,78.903,78.909,79010000.0
2008-06-20 10:59:00,78.92,78.931,78.905,78.908,55540000.0
2008-06-20 11:00:00,78.946,78.946,78.921,78.921,54290000.0
2008-06-20 11:01:00,78.93,78.954,78.928,78.939,121390000.0
2008-06-20 11:02:00,78.904,78.929,78.904,78.92,115800000.0
2008-06-20 11:03:00,78.943,78.943,78.915,78.935,65190000.0
2008-06-20 11:04:00,78.945,78.948,78.94,78.94,80290000.0
2008-06-20 11:05:00,78.935,78.955,78.926,78.928,92750000.0
2008-06-20 11:06:00,78.971,78.971,78.909,78.909,105760000.0
2008-06-20 11:07:00,78.92,78.948,78.912,78.936,34590000.0
2008-06-20 11:08:00,78.928,78.94,78.913,78.936,30090000.0
2008-06-20 11:09:00,78.938,78.94,78.919,78.924,46030000.0
2008-06-20 11:10:00,78.926,78.946,78.917,78.917,13190000.0
2008-06-20 11:11:00,78.918,78.933,78.902,78.902,34850000.0
2008-06-20 11:12:00,78.93,78.93,78.905,78.905,64630000.0
2008-06-20 11:13:00,78.908,78.912,78.889,78.899,42760000.0
2008-06-20 11:14:00,78.891,78.915,78.891,78.898,96260000.0
2008-06-20 11:15:00,78.927,78.927,78.887,78.903,80990000.0
2008-06-20 11:16:00,78.873,78.901,78.873,78.881,34700000.0
2008-06-20 11:17:00,78.895,78.902,78.884,78.884,50420000.0
2008-06-20 11:18:00,78.905,78.905,78.882,78.882,52360000.0
2008-06-20 11:19:00,78.887,78.907,78.886,78.907,78380000.0
2008-06-20 11:20:00,78.88,78.903,78.867,78.903,113070000.0
2008-06-20 11:21:00,78.912,78.912,78.857,78.887,81820000.0
2008-06-20 11:22:00,78.893,78.893,78.873,78.893,145270000.0
2008-06-20 11:23:00,78.89,78.903,78.89,78.903,65270000.0
2008-06-20 11:24:00,78.897,78.898,78.869,78.881,63720000.0
2008-06-20 11:25:00,78.899,78.906,78.874,78.888,35150000.0
2008-06-20 11:26:00,78.88,78.912,78.88,78.899,40230000.0
2008-06-20 11:27:00,78.906,78.917,78.888,78.905,51200000.0
2008-06-20 11:28:00,78.917,78.93,78.902,78.902,24760000.0
2008-06-20 11:29:00,78.903,78.908,78.887,78.898,23710000.0
2008-06-20 11:30:00,78.914,78.921,78.874,78.907,56150000.0
2008-06-20 11:31:00,78.901,78.922,78.896,78.903,48400000.0
2008-06-20 11:32:00,78.916,78.916,78.894,78.899,58650000.0
2008-06-20 11:33:00,78.907,78.924,78.894,78.924,40290000.0
2008-06-20 11:34:00,78.906,78.906,78.899,78.9,59390000.0
2008-06-20 11:35:00,78.893,78.921,78.893,78.901,36940000.0
2008-06-20 11:36:00,78.916,78.924,78.895,78.924,87650000.0
2008-06-20 11:37:00,78.901,78.931,78.896,78.897,72100000.0
2008-06-20 11:38:00,78.907,78.907,78.861,78.884,52860000.0
2008-06-20 11:39:00,78.877,78.888,78.851,78.851,42660000.0
2008-06-20 11:40:00,78.854,78.875,78.851,78.868,17920000.0
2008-06-20 11:41:00,78.839,78.891,78.839,78.885,36680000.0
2008-06-20 11:42:00,78.876,78.876,78.824,78.832,66660000.0
2008-06-20 11:43:00,78.821,78.863,78.809,78.845,76400000.0
2008-06-20 11:44:00,78.861,78.879,78.842,78.854,36600000.0
2008-06-20 11:45:00,78.871,78.871,78.811,78.822,86170000.0
2008-06-20 11:46:00,78.833,78.833,78.817,78.819,108550000.0
2008-06-20 11:47:00,78.841,78.861,78.831,78.85,46800000.0
2008-06-20 11:48:00,78.864,78.872,78.846,78.872,46270000.0
2008-06-20 11:49:00,78.866,78.871,78.829,78.854,27540000.0
2008-06-20 11:50:00,78.852,78.87,78.844,78.847,79270000.0
2008-06-20 11:51:00,78.861,78.861,78.827,78.855,100970000.0
2008-06-20 11:52:00,78.848,78.896,78.848,78.874,71970000.0
2008-06-20 11:53:00,78.886,78.902,78.867,78.868,80970000.0
2008-06-20 11:54:00,78.893,78.893,78.877,78.882,46510000.0
2008-06-20 11:55:00,78.87,78.882,78.861,78.861,100490000.0
2008-06-20 11:56:00,78.876,78.886,78.868,78.878,83400000.0
2008-06-20 11:57:00,78.89,78.89,78.86,78.865,71650000.0
2008-06-20 11:58:00,78.847,78.867,78.806,78.831,69960000.0
2008-06-20 11:59:00,78.82,78.868,78.82,78.856,124400000.0
2008-06-20 12:00:00,78.873,78.888,78.845,78.881,117890000.0
2008-06-20 12:01:00,78.868,78.883,78.847,78.883,91560000.0
2008-06-20 12:02:00,78.898,78.9,78.875,78.894,98900000.0
2008-06-20 12:03:00,78.892,78.894,78.862,78.894,76000000.0
2008-06-20 12:04:00,78.86,78.87,78.841,78.859,74780000.0
2008-06-20 12:05:00,78.868,78.873,78.819,78.857,96660000.0
2008-06-20 12:06:00,78.861,78.861,78.818,78.83,72460000.0
2008-06-20 12:07:00,78.841,78.864,78.838,78.848,89690000.0
2008-06-20 12:08:00,78.842,78.871,78.842,78.852,68960000.0
2008-06-20 12:09:00,78.865,78.872,78.846,78.852,81720000.0
2008-06-20 12:10:00,78.858,78.873,78.835,78.865,73070000.0
2008-06-20 12:11:00,78.861,78.9,78.858,78.9,72340000.0
2008-06-20 12:12:00,78.891,78.891,78.845,78.845,104200000.0
2008-06-20 12:13:00,78.851,78.891,78.851,78.877,69730000.0
2008-06-20 12:14:00,78.872,78.898,78.868,78.871,96700000.0
2008-06-20 12:15:00,78.907,78.907,78.87,78.87,68100000.0
2008-06-20 12:16:00,78.855,78.899,78.855,78.878,146330000.0
2008-06-20 12:17:00,78.893,78.893,78.836,78.836,98590000.0
2008-06-20 12:18:00,78.853,78.853,78.816,78.832,93660000.0
2008-06-20 12:19:00,78.834,78.834,78.8,78.8,82550000.0
2008-06-20 12:20:00,78.79,78.811,78.768,78.774,102280000.0
2008-06-20 12:21:00,78.793,78.793,78.763,78.763,77220000.0
2008-06-20 12:22:00,78.769,78.801,78.767,78.801,34180000.0
2008-06-20 12:23:00,78.775,78.8,78.764,78.8,33110000.0
2008-06-20 12:24:00,78.813,78.813,78.779,78.789,71730000.0
2008-06-20 12:25:00,78.804,78.804,78.775,78.788,46660000.0
2008-06-20 12:26:00,78.783,78.813,78.778,78.813,123760000.0
2008-06-20 12:27:00,78.816,78.827,78.797,78.808,132260000.0
2008-06-20 12:28:00,78.803,78.826,78.803,78.818,44520000.0
2008-06-20 12:29:00,78.811,78.826,78.805,78.814,70790000.0
2008-06-20 12:30:00,78.799,78.813,78.793,78.813,70600000.0
2008-06-20 12:31:00,78.778,78.8,78.765,78.786,108270000.0
2008-06-20 12:32:00,78.819,78.819,78.817,78.817,41660000.0
2008-06-20 12:33:00,78.811,78.826,78.811,78.82,62510000.0
2008-06-20 12:34:00,78.804,78.804,78.785,78.785,43400000.0
2008-06-20 12:35:00,78.77,78.79,78.757,78.757,73560000.0
2008-06-20 12:36:00,78.772,78.787,78.76,78.776,80830000.0
2008-06-20 12:37:00,78.769,78.8,78.769,78.777,55190000.0
2008-06-20 12:38:00,78.785,78.801,78.772,78.772,55580000.0
2008-06-20 12:39:00,78.804,78.804,78.765,78.787,61460000.0
2008-06-20 12:40:00,78.783,78.803,78.783,78.803,46850000.0
2008-06-20 12:41:00,78.79,78.79,78.764,78.764,46240000.0
2008-06-20 12:42:00,78.795,78.8,78.775,78.795,70890000.0
2008-06-20 12:43:00,78.763,78.783,78.763,78.763,112390000.0
2008-06-20 12:44:00,78.774,78.804,78.774,78.804,163240000.0
2008-06-20 12:45:00,78.804,78.804,78.777,78.788,77360000.0
2008-06-20 12:46:00,78.773,78.793,78.773,78.786,75820000.0
2008-06-20 12:47:00,78.805,78.805,78.767,78.781,51120000.0
2008-06-20 12:48:00,78.786,78.79,78.761,78.761,28070000.0
2008-06-20 12:49:00,78.772,78.791,78.767,78.778,48840000.0
2008-06-20 12:50:00,78.771,78.791,78.767,78.779,108170000.0
2008-06-20 12:51:00,78.775,78.775,78.699,78.712,108450000.0
2008-06-20 12:52:00,78.725,78.738,78.716,78.72,37410000.0
2008-06-20 12:53:00,78.725,78.73,78.697,78.707,57840000.0
2008-06-20 12:54:00,78.708,78.708,78.688,78.702,10370000.0
2008-06-20 12:55:00,78.681,78.691,78.672,78.672,47360000.0
2008-06-20 12:56:00,78.681,78.704,78.675,78.704,56070000.0
2008-06-20 12:57:00,78.726,78.727,78.697,78.726,82150000.0
2008-06-20 12:58:00,78.743,78.743,78.715,78.733,152240000.0
2008-06-20 12:59:00,78.719,78.73,78.708,78.718,75860000.0
2008-06-20 13:00:00,78.728,78.74,78.696,78.71,108860000.0
2008-06-20 13:01:00,78.703,78.731,78.7,78.711,112250000.0
2008-06-20 13:02:00,78.693,78.714,78.693,78.708,105440000.0
2008-06-20 13:03:00,78.741,78.741,78.698,78.711,77960000.0
2008-06-20 13:04:00,78.718,78.731,78.701,78.701,35330000.0
2008-06-20 13:05:00,78.711,78.733,78.711,78.721,38410000.0
2008-06-20 13:06:00,78.716,78.716,78.693,78.706,52970000.0
2008-06-20 13:07:00,78.698,78.704,78.692,78.692,31620000.0
2008-06-20 13:08:00,78.683,78.712,78.683,78.712,27670000.0
2008-06-20 13:09:00,78.732,78.732,78.659,78.659,35600000.0
2008-06-20 13:10:00,78.653,78.653,78.624,78.628,57780000.0
2008-06-20 13:11:00,78.634,78.634,78.606,78.625,110300000.0
2008-06-20 13:12:00,78.613,78.641,78.607,78.633,74150000.0
2008-06-20 13:13:00,78.631,78.645,78.631,78.645,72730000.0
2008-06-20 13:14:00,78.663,78.709,78.661,78.687,84890000.0
2008-06-20 13:15:00,78.699,78.699,78.628,78.659,147630000.0
2008-06-20 13:16:00,78.648,78.671,78.638,78.646,120310000.0
2008-06-20 13:17:00,78.628,78.65,78.625,78.629,148520000.0
2008-06-20 13:18:00,78.649,78.649,78.598,78.616,134410000.0
2008-06-20 13:19:00,78.627,78.638,78.608,78.629,67660000.0
2008-06-20 13:20:00,78.624,78.656,78.624,78.656,85090000.0
2008-06-20 13:21:00,78.644,78.644,78.597,78.604,81340000.0
2008-06-20 13:22:00,78.591,78.603,78.585,78.585,75990000.0
2008-06-20 13:23:00,78.571,78.613,78.571,78.613,73840000.0
2008-06-20 13:24:00,78.627,78.64,78.599,78.599,80220000.0
2008-06-20 13:25:00,78.62,78.637,78.607,78.625,39150000.0
2008-06-20 13:26:00,78.616,78.621,78.596,78.607,76630000.0
2008-06-20 13:27:00,78.607,78.631,78.59,78.631,87320000.0
2008-06-20 13:28:00,78.617,78.668,78.617,78.638,112840000.0
2008-06-20 13:29:00,78.612,78.64,78.612,78.628,103910000.0
2008-06-20 13:30:00,78.669,78.669,78.615,78.635,76130000.0
2008-06-20 13:31:00,78.637,78.652,78.603,78.604,73900000.0
2008-06-20 13:32:00,78.593,78.639,78.593,78.619,79530000.0
2008-06-20 13:33:00,78.624,78.641,78.614,78.641,61000000.0
2008-06-20 13:34:00,78.607,78.628,78.597,78.618,46120000.0
2008-06-20 13:35:00,78.589,78.609,78.584,78.609,100230000.0
2008-06-20 13:36:00,78.613,78.613,78.575,78.583,70640000.0
2008-06-20 13:37:00,78.575,78.612,78.575,78.612,80270000.0
2008-06-20 13:38:00,78.613,78.631,78.61,78.61,66250000.0
2008-06-20 13:39:00,78.642,78.642,78.613,78.636,65910000.0
2008-06-20 13:40:00,78.628,78.653,78.626,78.646,77530000.0
2008-06-20 13:41:00,78.623,78.633,78.623,78.633,47230000.0
2008-06-20 13:42:00,78.637,78.643,78.63,78.639,59220000.0
2008-06-20 13:43:00,78.629,78.637,78.629,78.635,93510000.0
2008-06-20 13:44:00,78.644,78.644,78.622,78.633,104300000.0
2008-06-20 13:45:00,78.663,78.663,78.622,78.633,86370000.0
2008-06-20 13:46:00,78.621,78.635,78.614,78.635,54920000.0
2008-06-20 13:47:00,78.649,78.663,78.634,78.647,72540000.0
2008-06-20 13:48:00,78.664,78.664,78.635,78.643,76220000.0
2008-06-20 13:49:00,78.631,78.67,78.631,78.648,61660000.0
2008-06-20 13:50:00,78.667,78.672,78.644,78.65,28240000.0
2008-06-20 13:51:00,78.661,78.678,78.651,78.668,49580000.0
2008-06-20 13:53:00,78.644,78.654,78.644,78.654,92130000.0
2008-06-20 13:54:00,78.654,78.661,78.635,78.655,65270000.0
2008-06-20 13:55:00,78.667,78.672,78.655,78.672,122610000.0
2008-06-20 13:56:00,78.672,78.685,78.664,78.677,44180000.0
2008-06-20 13:57:00,78.675,78.689,78.665,78.672,115760000.0
2008-06-20 13:58:00,78.689,78.701,78.675,78.683,102030000.0
2008-06-20 13:59:00,78.671,78.7,78.652,78.652,93220000.0
2008-06-20 14:00:00,78.651,78.669,78.624,78.63,111560000.0
2008-06-20 14:01:00,78.651,78.673,78.638,78.662,115560000.0
2008-06-20 14:02:00,78.637,78.65,78.632,78.639,53890000.0
2008-06-20 14:03:00,78.657,78.667,78.626,78.662,122880000.0
2008-06-20 14:04:00,78.681,78.691,78.67,78.691,10700000.0
2008-06-20 14:05:00,78.693,78.709,78.685,78.698,71410000.0
2008-06-20 14:06:00,78.716,78.729,78.698,78.705,83030000.0
2008-06-20 14:07:00,78.691,78.721,78.691,78.721,42650000.0
2008-06-20 14:08:00,78.694,78.715,78.694,78.715,35330000.0
2008-06-20 14:09:00,78.702,78.702,78.659,78.693,47410000.0
2008-06-20 14:10:00,78.691,78.71,78.687,78.692,109760000.0
2008-06-20 14:11:00,78.709,78.711,78.704,78.707,113430000.0
2008-06-20 14:12:00,78.702,78.702,78.679,78.69,36060000.0
2008-06-20 14:13:00,78.673,78.684,78.673,78.684,49840000.0
2008-06-20 14:14:00,78.67,78.672,78.666,78.667,10940000.0
2008-06-20 14:15:00,78.692,78.692,78.653,78.668,43610000.0
2008-06-20 14:16:00,78.648,78.671,78.646,78.666,58830000.0
2008-06-20 14:17:00,78.678,78.679,78.677,78.679,73210000.0
2008-06-20 14:18:00,78.677,78.677,78.644,78.649,144390000.0
2008-06-20 14:19:00,78.673,78.673,78.645,78.653,83220000.0
2008-06-20 14:20:00,78.674,78.674,78.646,78.666,100920000.0
2008-06-20 14:21:00,78.663,78.663,78.645,78.652,103570000.0
2008-06-20 14:23:00,78.675,78.676,78.669,78.67,72330000.0
2008-06-20 14:24:00,78.685,78.69,78.664,78.674,42880000.0
2008-06-20 14:25:00,78.671,78.698,78.671,78.695,36000000.0
2008-06-20 14:26:00,78.686,78.686,78.662,78.662,47240000.0
2008-06-20 14:27:00,78.672,78.704,78.672,78.704,29460000.0
2008-06-20 14:28:00,78.694,78.699,78.671,78.671,24170000.0
2008-06-20 14:29:00,78.69,78.701,78.675,78.694,36780000.0
2008-06-20 14:30:00,78.704,78.704,78.662,78.662,60580000.0
2008-06-20 14:31:00,78.682,78.699,78.665,78.671,108480000.0
2008-06-20 14:32:00,78.685,78.703,78.669,78.703,68850000.0
2008-06-20 14:33:00,78.697,78.699,78.681,78.681,69810000.0
2008-06-20 14:34:00,78.685,78.692,78.673,78.673,70420000.0
2008-06-20 14:35:00,78.687,78.693,78.673,78.679,140590000.0
2008-06-20 14:36:00,78.697,78.697,78.655,78.655,114610000.0
2008-06-20 14:37:00,78.638,78.669,78.638,78.656,140910000.0
2008-06-20 14:38:00,78.646,78.663,78.642,78.663,128140000.0
2008-06-20 14:39:00,78.67,78.67,78.615,78.622,61630000.0
2008-06-20 14:40:00,78.63,78.651,78.629,78.632,82300000.0
2008-06-20 14:41:00,78.652,78.652,78.617,78.617,75710000.0
2008-06-20 14:42:00,78.652,78.652,78.594,78.594,74540000.0
2008-06-20 14:43:00,78.595,78.597,78.592,78.596,66450000.0
2008-06-20 14:44:00,78.613,78.627,78.613,78.627,71580000.0
2008-06-20 14:45:00,78.623,78.628,78.604,78.623,35020000.0
2008-06-20 14:46:00,78.606,78.642,78.606,78.633,65840000.0
2008-06-20 14:47:00,78.662,78.662,78.625,78.64,91610000.0
2008-06-20 14:48:00,78.635,78.643,78.615,78.628,114830000.0
2008-06-20 14:49:00,78.615,78.615,78.605,78.608,105250000.0
2008-06-20 14:50:00,78.599,78.607,78.598,78.607,71710000.0
2008-06-20 14:51:00,78.636,78.642,78.615,78.615,73870000.0
2008-06-20 14:52:00,78.623,78.64,78.614,78.621,84530000.0
2008-06-20 14:53:00,78.628,78.631,78.607,78.624,57700000.0
2008-06-20 14:54:00,78.633,78.633,78.591,78.591,48010000.0
2008-06-20 14:55:00,78.607,78.609,78.579,78.59,93970000.0
2008-06-20 14:56:00,78.578,78.602,78.575,78.602,66450000.0
2008-06-20 14:57:00,78.597,78.601,78.581,78.581,91320000.0
2008-06-20 14:58:00,78.593,78.622,78.585,78.585,68590000.0
2008-06-20 14:59:00,78.597,78.601,78.572,78.572,69340000.0
2008-06-20 15:00:00,78.606,78.613,78.584,78.584,74070000.0
2008-06-20 15:01:00,78.599,78.61,78.588,78.598,49080000.0
2008-06-20 15:02:00,78.589,78.603,78.586,78.601,52570000.0
2008-06-20 15:03:00,78.61,78.612,78.583,78.599,92690000.0
2008-06-20 15:04:00,78.591,78.613,78.585,78.613,102010000.0
2008-06-20 15:05:00,78.588,78.599,78.576,78.589,84180000.0
2008-06-20 15:06:00,78.598,78.615,78.58,78.615,55670000.0
2008-06-20 15:07:00,78.599,78.604,78.594,78.596,71810000.0
2008-06-20 15:08:00,78.61,78.622,78.608,78.615,79810000.0
2008-06-20 15:09:00,78.604,78.612,78.576,78.597,56870000.0
2008-06-20 15:10:00,78.572,78.592,78.572,78.584,22660000.0
2008-06-20 15:11:00,78.597,78.6,78.583,78.59,47990000.0
2008-06-20 15:12:00,78.608,78.61,78.582,78.597,41560000.0
2008-06-20 15:13:00,78.597,78.611,78.587,78.593,98750000.0
2008-06-20 15:14:00,78.595,78.673,78.595,78.657,66960000.0
2008-06-20 15:15:00,78.685,78.685,78.651,78.651,117570000.0
2008-06-20 15:16:00,78.674,78.674,78.609,78.63,47280000.0
2008-06-20 15:17:00,78.621,78.655,78.616,78.638,123660000.0
2008-06-20 15:18:00,78.658,78.671,78.637,78.671,101660000.0
2008-06-20 15:19:00,78.674,78.682,78.647,78.653,94510000.0
2008-06-20 15:20:00,78.66,78.682,78.655,78.657,127240000.0
2008-06-20 15:21:00,78.7,78.7,78.656,78.667,125700000.0
2008-06-20 15:22:00,78.685,78.693,78.663,78.663,60820000.0
2008-06-20 15:23:00,78.645,78.697,78.645,78.682,122930000.0
2008-06-20 15:24:00,78.723,78.725,78.713,78.714,14470000.0
2008-06-20 15:25:00,78.706,78.74,78.706,78.735,99030000.0
2008-06-20 15:26:00,78.74,78.74,78.695,78.717,87440000.0
2008-06-20 15:27:00,78.712,78.743,78.712,78.743,51470000.0
2008-06-20 15:28:00,78.707,78.727,78.676,78.676,75440000.0
2008-06-20 15:29:00,78.679,78.711,78.679,78.684,74570000.0
2008-06-20 15:30:00,78.712,78.712,78.685,78.699,53410000.0
2008-06-20 15:31:00,78.687,78.699,78.661,78.661,20340000.0
2008-06-20 15:32:00,78.673,78.695,78.664,78.664,48780000.0
2008-06-20 15:33:00,78.681,78.681,78.645,78.665,43130000.0
2008-06-20 15:34:00,78.653,78.653,78.614,78.635,84340000.0
2008-06-20 15:35:00,78.625,78.641,78.606,78.618,65370000.0
2008-06-20 15:36:00,78.643,78.643,78.603,78.603,128340000.0
2008-06-20 15:37:00,78.616,78.624,78.594,78.594,46670000.0
2008-06-20 15:38:00,78.594,78.609,78.572,78.603,117970000.0
2008-06-20 15:39:00,78.614,78.614,78.576,78.613,103460000.0
2008-06-20 15:40:00,78.62,78.638,78.594,78.615,96730000.0
2008-06-20 15:41:00,78.602,78.639,78.602,78.618,122390000.0
2008-06-20 15:42:00,78.621,78.621,78.582,78.589,121550000.0
2008-06-20 15:43:00,78.591,78.609,78.584,78.598,57520000.0
2008-06-20 15:44:00,78.585,78.611,78.585,78.597,116220000.0
2008-06-20 15:45:00,78.62,78.621,78.592,78.606,24220000.0
2008-06-20 15:46:00,78.594,78.616,78.57,78.574,118120000.0
2008-06-20 15:47:00,78.564,78.597,78.554,78.586,59980000.0
2008-06-20 15:48:00,78.583,78.583,78.554,78.558,113830000.0
2008-06-20 15:49:00,78.559,78.566,78.552,78.561,11460000.0
2008-06-20 15:50:00,78.536,78.569,78.536,78.566,12810000.0
2008-06-20 15:51:00,78.552,78.572,78.542,78.542,16160000.0
2008-06-20 15:52:00,78.577,78.597,78.566,78.572,108730000.0
2008-06-20 15:53:00,78.588,78.588,78.549,78.549,8640000.0
2008-06-20 15:54:00,78.567,78.581,78.545,78.559,116750000.0
2008-06-20 15:55:00,78.573,78.573,78.554,78.572,10000000.0
2008-06-20 15:56:00,78.545,78.557,78.535,78.535,10390000.0
2008-06-20 15:57:00,78.548,78.551,78.535,78.547,82610000.0
2008-06-20 15:58:00,78.536,78.551,78.532,78.548,12430000.0
2008-06-20 15:59:00,78.541,78.56,78.541,78.557,10930000.0
2008-06-20 16:00:00,78.555,78.568,78.528,78.528,11840000.0
2008-06-20 16:01:00,78.536,78.542,78.491,78.491,10370000.0
2008-06-20 16:02:00,78.494,78.504,78.474,78.475,17330000.0
2008-06-20 16:03:00,78.476,78.482,78.455,78.461,61110000.0
2008-06-20 16:04:00,78.488,78.503,78.467,78.48,32930000.0
2008-06-20 16:05:00,78.49,78.49,78.44,78.458,21260000.0
2008-06-20 16:06:00,78.462,78.462,78.442,78.442,12250000.0
2008-06-20 16:07:00,78.44,78.461,78.44,78.457,19190000.0
2008-06-20 16:08:00,78.432,78.47,78.432,78.435,105200000.0
2008-06-20 16:09:00,78.461,78.484,78.451,78.481,12290000.0
2008-06-20 16:10:00,78.5,78.519,78.497,78.502,57130000.0
2008-06-20 16:11:00,78.503,78.519,78.502,78.502,10330000.0
2008-06-20 16:12:00,78.525,78.535,78.51,78.535,19800000.0
2008-06-20 16:13:00,78.514,78.538,78.508,78.508,113240000.0
2008-06-20 16:14:00,78.523,78.523,78.492,78.502,85910000.0
2008-06-20 16:15:00,78.5,78.5,78.456,78.46,70200000.0
2008-06-20 16:16:00,78.468,78.477,78.464,78.477,8490000.0
2008-06-20 16:17:00,78.459,78.502,78.459,78.502,14300000.0
2008-06-20 16:18:00,78.492,78.501,78.478,78.482,13980000.0
2008-06-20 16:19:00,78.475,78.478,78.458,78.464,12590000.0
2008-06-20 16:20:00,78.482,78.487,78.476,78.485,15350000.0
2008-06-20 16:21:00,78.499,78.502,78.472,78.472,123810000.0
2008-06-20 16:22:00,78.476,78.504,78.475,78.497,11500000.0
2008-06-20 16:23:00,78.472,78.5,78.472,78.495,71900000.0
2008-06-20 16:24:00,78.501,78.509,78.493,78.493,10590000.0
2008-06-20 16:25:00,78.484,78.512,78.48,78.48,73040000.0
2008-06-20 16:26:00,78.495,78.501,78.469,78.469,74980000.0
2008-06-20 16:27:00,78.488,78.491,78.455,78.464,16720000.0
2008-06-20 16:28:00,78.466,78.474,78.455,78.466,19220000.0
2008-06-20 16:29:00,78.471,78.481,78.459,78.481,7320000.0
2008-06-20 16:30:00,78.492,78.507,78.487,78.502,12390000.0
2008-06-20 16:31:00,78.471,78.492,78.462,78.478,78940000.0
2008-06-20 16:32:00,78.498,78.5,78.496,78.498,73700000.0
2008-06-20 16:33:00,78.501,78.501,78.484,78.491,10190000.0
2008-06-20 16:34:00,78.478,78.491,78.451,78.451,70380000.0
2008-06-20 16:35:00,78.477,78.498,78.465,78.485,87730000.0
2008-06-20 16:36:00,78.503,78.503,78.461,78.461,12970000.0
2008-06-20 16:37:00,78.484,78.489,78.476,78.487,12620000.0
2008-06-20 16:38:00,78.488,78.488,78.464,78.464,10560000.0
2008-06-20 16:39:00,78.51,78.51,78.454,78.472,77780000.0
2008-06-20 16:40:00,78.443,78.479,78.443,78.452,61740000.0
2008-06-20 16:41:00,78.46,78.492,78.445,78.445,78040000.0
2008-06-20 16:42:00,78.456,78.481,78.454,78.481,12580000.0
2008-06-20 16:43:00,78.471,78.503,78.458,78.486,85800000.0
2008-06-20 16:44:00,78.486,78.519,78.483,78.516,12020000.0
2008-06-20 16:45:00,78.523,78.523,78.503,78.508,13840000.0
2008-06-20 16:46:00,78.533,78.533,78.5,78.502,12020000.0
2008-06-20 16:47:00,78.513,78.539,78.513,78.52,56080000.0
2008-06-20 16:48:00,78.526,78.534,78.496,78.518,107430000.0
2008-06-20 16:49:00,78.509,78.52,78.501,78.511,148000000.0
2008-06-20 16:50:00,78.526,78.53,78.504,78.509,77230000.0
2008-06-20 16:51:00,78.541,78.551,78.518,78.532,104520000.0
2008-06-20 16:52:00,78.541,78.556,78.533,78.544,12640000.0
2008-06-20 16:53:00,78.514,78.569,78.514,78.56,14360000.0
2008-06-20 16:54:00,78.57,78.585,78.562,78.566,15220000.0
2008-06-20 16:55:00,78.579,78.599,78.561,78.599,11310000.0
2008-06-20 16:56:00,78.592,78.612,78.591,78.597,19760000.0
2008-06-20 16:57:00,78.602,78.602,78.564,78.574,50210000.0
2008-06-20 16:58:00,78.6,78.602,78.576,78.581,56380000.0
2008-06-20 16:59:00,78.587,78.607,78.57,78.607,13750000.0
2008-06-20 17:00:00,78.616,78.616,78.575,78.575,8830000.0
2008-06-20 17:01:00,78.613,78.613,78.576,78.609,98000000.0
2008-06-20 17:02:00,78.589,78.6,78.582,78.592,11500000.0
2008-06-20 17:03:00,78.592,78.598,78.577,78.583,15510000.0
2008-06-20 17:04:00,78.582,78.604,78.571,78.571,91680000.0
2008-06-20 17:05:00,78.594,78.595,78.573,78.584,74830000.0
2008-06-20 17:06:00,78.596,78.602,78.594,78.601,11100000.0
2008-06-20 17:07:00,78.595,78.605,78.589,78.596,20320000.0
2008-06-20 17:08:00,78.602,78.602,78.583,78.588,19760000.0
2008-06-20 17:09:00,78.603,78.608,78.57,78.57,42830000.0
2008-06-20 17:10:00,78.584,78.603,78.578,78.598,14990000.0
2008-06-20 17:11:00,78.6,78.6,78.575,78.593,20650000.0
2008-06-20 17:12:00,78.596,78.596,78.571,78.578,78300000.0
2008-06-20 17:13:00,78.574,78.589,78.573,78.573,37350000.0
2008-06-20 17:14:00,78.587,78.587,78.571,78.571,103400000.0
2008-06-20 17:15:00,78.577,78.585,78.567,78.572,14360000.0
2008-06-20 17:16:00,78.583,78.589,78.571,78.576,14770000.0
2008-06-20 17:17:00,78.575,78.584,78.568,78.584,11500000.0
2008-06-20 17:18:00,78.584,78.606,78.577,78.585,17770000.0
2008-06-20 17:19:00,78.588,78.622,78.581,78.594,89010000.0
2008-06-20 17:20:00,78.615,78.623,78.596,78.623,59610000.0
2008-06-20 17:21:00,78.623,78.623,78.596,78.616,39610000.0
2008-06-20 17:22:00,78.609,78.634,78.608,78.608,45160000.0
2008-06-20 17:23:00,78.625,78.625,78.606,78.614,14360000.0
2008-06-20 17:24:00,78.619,78.621,78.589,78.589,13230000.0
2008-06-20 17:25:00,78.605,78.605,78.58,78.589,8730000.0
2008-06-20 17:26:00,78.602,78.614,78.592,78.614,13380000.0
2008-06-20 17:27:00,78.615,78.615,78.591,78.601,8640000.0
2008-06-20 17:28:00,78.591,78.611,78.591,78.608,99300000.0
2008-06-20 17:29:00,78.572,78.608,78.563,78.608,10750000.0
2008-06-20 17:30:00,78.613,78.613,78.567,78.567,31150000.0
2008-06-20 17:31:00,78.566,78.584,78.565,78.569,15260000.0
2008-06-20 17:32:00,78.563,78.584,78.563,78.568,63080000.0
2008-06-20 17:33:00,78.581,78.581,78.566,78.566,12430000.0
2008-06-20 17:34:00,78.576,78.576,78.57,78.57,9800000.0
2008-06-20 17:35:00,78.573,78.573,78.56,78.573,10850000.0
2008-06-20 17:36:00,78.603,78.603,78.563,78.568,12810000.0
2008-06-20 17:37:00,78.56,78.602,78.56,78.602,45830000.0
2008-06-20 17:38:00,78.591,78.613,78.591,78.611,12790000.0
2008-06-20 17:39:00,78.607,78.607,78.598,78.6,42900000.0
2008-06-20 17:40:00,78.569,78.585,78.569,78.585,40090000.0
2008-06-20 17:41:00,78.607,78.608,78.598,78.607,15210000.0
2008-06-20 17:42:00,78.604,78.615,78.589,78.607,15980000.0
2008-06-20 17:43:00,78.623,78.656,78.623,78.651,21410000.0
2008-06-20 17:44:00,78.644,78.655,78.634,78.634,16790000.0
2008-06-20 17:45:00,78.662,78.662,78.603,78.61,15620000.0
2008-06-20 17:46:00,78.621,78.637,78.603,78.603,16980000.0
2008-06-20 17:47:00,78.619,78.622,78.606,78.622,9810000.0
2008-06-20 17:48:00,78.62,78.636,78.605,78.612,37010000.0
2008-06-20 17:49:00,78.621,78.639,78.613,78.618,73880000.0
2008-06-20 17:50:00,78.629,78.637,78.62,78.621,80630000.0
2008-06-20 17:51:00,78.638,78.638,78.623,78.633,11650000.0
2008-06-20 17:52:00,78.66,78.66,78.642,78.648,12240000.0
2008-06-20 17:53:00,78.641,78.661,78.637,78.639,32750000.0
2008-06-20 17:54:00,78.661,78.661,78.643,78.648,19340000.0
2008-06-20 17:55:00,78.658,78.669,78.646,78.652,47780000.0
2008-06-20 17:56:00,78.637,78.652,78.632,78.648,98970000.0
2008-06-20 17:57:00,78.658,78.662,78.64,78.64,18210000.0
2008-06-20 17:58:00,78.648,78.654,78.633,78.646,58620000.0
2008-06-20 17:59:00,78.645,78.675,78.645,78.655,107330000.0
2008-06-20 18:00:00,78.694,78.696,78.672,78.683,10720000.0
2008-06-20 18:01:00,78.666,78.697,78.663,78.697,11270000.0
2008-06-20 18:02:00,78.678,78.687,78.678,78.687,12970000.0
2008-06-20 18:03:00,78.727,78.727,78.711,78.711,43320000.0
2008-06-20 18:04:00,78.678,78.692,78.678,78.692,9590000.0
2008-06-20 18:05:00,78.687,78.702,78.687,78.689,9020000.0
2008-06-20 18:06:00,78.702,78.702,78.639,78.662,72580000.0
2008-06-20 18:07:00,78.665,78.679,78.645,78.659,54320000.0
2008-06-20 18:08:00,78.648,78.652,78.633,78.652,72320000.0
2008-06-20 18:09:00,78.655,78.66,78.622,78.66,17130000.0
2008-06-20 18:10:00,78.662,78.674,78.652,78.674,15620000.0
2008-06-20 18:11:00,78.639,78.655,78.639,78.642,77790000.0
2008-06-20 18:12:00,78.653,78.653,78.637,78.637,111730000.0
2008-06-20 18:13:00,78.633,78.652,78.633,78.641,15870000.0
2008-06-20 18:14:00,78.637,78.648,78.626,78.64,16750000.0
2008-06-20 18:15:00,78.657,78.668,78.652,78.668,83520000.0
2008-06-20 18:16:00,78.644,78.661,78.644,78.649,103950000.0
2008-06-20 18:17:00,78.633,78.653,78.633,78.653,8830000.0
2008-06-20 18:18:00,78.652,78.656,78.638,78.656,13000000.0
2008-06-20 18:19:00,78.645,78.661,78.634,78.648,69780000.0
2008-06-20 18:21:00,78.635,78.635,78.605,78.611,79050000.0
2008-06-20 18:22:00,78.613,78.613,78.577,78.588,10760000.0
2008-06-20 18:23:00,78.584,78.604,78.584,78.604,73010000.0
2008-06-20 18:24:00,78.616,78.616,78.593,78.596,13380000.0
2008-06-20 18:25:00,78.599,78.61,78.591,78.591,15410000.0
2008-06-20 18:26:00,78.584,78.604,78.584,78.604,7520000.0
2008-06-20 18:27:00,78.605,78.605,78.587,78.592,68220000.0
2008-06-20 18:28:00,78.601,78.606,78.595,78.602,14550000.0
2008-06-20 18:29:00,78.603,78.629,78.603,78.617,13900000.0
2008-06-20 18:30:00,78.63,78.63,78.595,78.61,118830000.0
2008-06-20 18:31:00,78.612,78.612,78.585,78.593,9050000.0
2008-06-20 18:32:00,78.601,78.601,78.589,78.6,8260000.0
2008-06-20 18:33:00,78.623,78.623,78.592,78.616,21300000.0
2008-06-20 18:34:00,78.604,78.604,78.588,78.588,13520000.0
2008-06-20 18:35:00,78.602,78.607,78.6,78.6,64640000.0
2008-06-20 18:36:00,78.628,78.628,78.628,78.628,2640000.0
2008-06-20 18:37:00,78.612,78.632,78.612,78.619,73140000.0
2008-06-20 18:38:00,78.612,78.618,78.6,78.612,15580000.0
2008-06-20 18:39:00,78.615,78.615,78.601,78.601,95800000.0
2008-06-20 18:41:00,78.621,78.634,78.621,78.634,9010000.0
2008-06-20 18:42:00,78.628,78.642,78.628,78.629,53700000.0
2008-06-20 18:43:00,78.619,78.634,78.613,78.634,12590000.0
2008-06-20 18:44:00,78.626,78.634,78.622,78.622,103280000.0
2008-06-20 18:45:00,78.653,78.653,78.603,78.603,60630000.0
2008-06-20 18:46:00,78.616,78.624,78.614,78.621,46620000.0
2008-06-20 18:47:00,78.621,78.629,78.609,78.629,11830000.0
2008-06-20 18:48:00,78.636,78.636,78.611,78.611,69890000.0
2008-06-20 18:49:00,78.621,78.635,78.611,78.635,69690000.0
2008-06-20 18:50:00,78.607,78.632,78.607,78.632,19570000.0
2008-06-20 18:51:00,78.635,78.635,78.614,78.625,45480000.0
2008-06-20 18:52:00,78.613,78.627,78.613,78.62,12030000.0
2008-06-20 18:53:00,78.634,78.634,78.603,78.614,53560000.0
2008-06-20 18:54:00,78.622,78.622,78.61,78.61,33710000.0
2008-06-20 18:55:00,78.613,78.62,78.605,78.605,13420000.0
2008-06-20 18:56:00,78.602,78.613,78.589,78.613,13160000.0
2008-06-20 18:57:00,78.604,78.619,78.604,78.617,11890000.0
2008-06-20 18:58:00,78.626,78.626,78.616,78.618,8460000.0
2008-06-20 18:59:00,78.628,78.636,78.621,78.621,71060000.0
2008-06-20 19:00:00,78.636,78.642,78.612,78.642,13710000.0
2008-06-20 19:01:00,78.616,78.628,78.603,78.616,16950000.0
2008-06-20 19:02:00,78.604,78.605,78.578,78.578,13720000.0
2008-06-20 19:03:00,78.597,78.606,78.583,78.597,61910000.0
2008-06-20 19:04:00,78.606,78.606,78.583,78.587,129340000.0
2008-06-20 19:05:00,78.595,78.603,78.582,78.603,53860000.0
2008-06-20 19:06:00,78.607,78.613,78.6,78.613,8500000.0
2008-06-20 19:07:00,78.596,78.612,78.596,78.607,9810000.0
2008-06-20 19:09:00,78.617,78.634,78.602,78.634,14640000.0
2008-06-20 19:10:00,78.656,78.664,78.637,78.648,63030000.0
2008-06-20 19:11:00,78.675,78.675,78.648,78.651,114970000.0
2008-06-20 19:12:00,78.652,78.652,78.608,78.612,110900000.0
2008-06-20 19:13:00,78.622,78.641,78.603,78.603,73990000.0
2008-06-20 19:14:00,78.621,78.641,78.606,78.627,118110000.0
2008-06-20 19:15:00,78.667,78.672,78.652,78.662,92250000.0
2008-06-20 19:16:00,78.654,78.673,78.654,78.673,97330000.0
2008-06-20 19:17:00,78.663,78.666,78.631,78.631,43510000.0
2008-06-20 19:18:00,78.661,78.661,78.633,78.639,45870000.0
2008-06-20 19:19:00,78.665,78.665,78.637,78.637,9990000.0
2008-06-20 19:20:00,78.635,78.65,78.635,78.642,17320000.0
2008-06-20 19:21:00,78.637,78.637,78.617,78.631,10180000.0
2008-06-20 19:22:00,78.623,78.63,78.605,78.605,9960000.0
2008-06-20 19:23:00,78.617,78.617,78.612,78.612,8350000.0
2008-06-20 19:24:00,78.631,78.631,78.609,78.614,14130000.0
2008-06-20 19:25:00,78.631,78.631,78.613,78.618,9020000.0
2008-06-20 19:26:00,78.603,78.611,78.593,78.603,15410000.0
2008-06-20 19:27:00,78.616,78.616,78.595,78.601,84190000.0
2008-06-20 19:28:00,78.595,78.595,78.569,78.581,13940000.0
2008-06-20 19:29:00,78.601,78.606,78.574,78.585,13420000.0
2008-06-20 19:30:00,78.605,78.605,78.58,78.581,9630000.0
2008-06-20 19:31:00,78.573,78.61,78.573,78.598,115460000.0
2008-06-20 19:32:00,78.594,78.609,78.577,78.589,107140000.0
2008-06-20 19:33:00,78.591,78.612,78.587,78.612,11280000.0
2008-06-20 19:34:00,78.59,78.598,78.59,78.598,90290000.0
2008-06-20 19:35:00,78.571,78.583,78.562,78.568,13610000.0
2008-06-20 19:36:00,78.589,78.589,78.571,78.583,9400000.0
2008-06-20 19:37:00,78.566,78.592,78.565,78.568,78590000.0
2008-06-20 19:38:00,78.573,78.573,78.545,78.545,12400000.0
2008-06-20 19:39:00,78.572,78.572,78.523,78.528,9960000.0
2008-06-20 19:40:00,78.541,78.564,78.535,78.564,81210000.0
2008-06-20 19:41:00,78.554,78.571,78.546,78.561,15630000.0
2008-06-20 19:42:00,78.563,78.563,78.536,78.541,91670000.0
2008-06-20 19:43:00,78.536,78.55,78.536,78.538,9590000.0
2008-06-20 19:44:00,78.537,78.553,78.537,78.545,8080000.0
2008-06-20 19:45:00,78.545,78.545,78.523,78.523,8300000.0
2008-06-20 19:46:00,78.525,78.54,78.523,78.532,14710000.0
2008-06-20 19:47:00,78.531,78.545,78.529,78.545,13570000.0
2008-06-20 19:48:00,78.553,78.553,78.522,78.538,72010000.0
2008-06-20 19:49:00,78.535,78.564,78.535,78.564,89840000.0
2008-06-20 19:50:00,78.552,78.552,78.535,78.535,8450000.0
2008-06-20 19:51:00,78.555,78.555,78.533,78.537,71940000.0
2008-06-20 19:52:00,78.565,78.565,78.539,78.541,15900000.0
2008-06-20 19:53:00,78.554,78.554,78.533,78.538,65400000.0
2008-06-20 19:54:00,78.558,78.558,78.536,78.536,8870000.0
2008-06-20 19:55:00,78.561,78.565,78.555,78.559,16780000.0
2008-06-20 19:56:00,78.568,78.591,78.568,78.582,14840000.0
2008-06-20 19:57:00,78.592,78.6,78.578,78.6,10700000.0
2008-06-20 19:58:00,78.582,78.615,78.582,78.593,16010000.0
2008-06-20 19:59:00,78.581,78.599,78.568,78.58,63730000.0
2008-06-20 20:00:00,78.585,78.585,78.549,78.552,54880000.0
2008-06-20 20:01:00,78.557,78.571,78.547,78.56,86680000.0
2008-06-20 20:02:00,78.568,78.586,78.546,78.558,61820000.0
2008-06-20 20:03:00,78.557,78.573,78.546,78.573,44080000.0
2008-06-20 20:04:00,78.576,78.585,78.566,78.566,15780000.0
2008-06-20 20:05:00,78.593,78.593,78.546,78.562,42880000.0
2008-06-20 20:06:00,78.582,78.587,78.57,78.571,18090000.0
2008-06-20 20:07:00,78.587,78.604,78.564,78.604,97270000.0
2008-06-20 20:08:00,78.577,78.577,78.545,78.545,9060000.0
2008-06-20 20:09:00,78.55,78.562,78.538,78.562,18400000.0
2008-06-20 20:10:00,78.561,78.57,78.556,78.564,12960000.0
2008-06-20 20:11:00,78.557,78.578,78.547,78.565,101910000.0
2008-06-20 20:12:00,78.564,78.565,78.553,78.565,99070000.0
2008-06-20 20:13:00,78.558,78.574,78.553,78.574,111430000.0
2008-06-20 20:14:00,78.578,78.578,78.555,78.566,13800000.0
2008-06-20 20:15:00,78.585,78.589,78.545,78.578,78400000.0
2008-06-20 20:16:00,78.566,78.572,78.554,78.555,79500000.0
2008-06-20 20:17:00,78.544,78.559,78.541,78.542,76870000.0
2008-06-20 20:18:00,78.564,78.568,78.538,78.539,70960000.0
2008-06-20 20:19:00,78.535,78.569,78.535,78.541,108430000.0
2008-06-20 20:20:00,78.558,78.57,78.546,78.57,125210000.0
2008-06-20 20:21:00,78.566,78.566,78.546,78.552,127650000.0
2008-06-20 20:22:00,78.543,78.566,78.539,78.552,120810000.0
2008-06-20 20:24:00,78.577,78.577,78.543,78.559,46510000.0
2008-06-20 20:25:00,78.564,78.589,78.558,78.582,44800000.0
2008-06-20 20:26:00,78.57,78.57,78.549,78.558,86800000.0
2008-06-20 20:27:00,78.58,78.58,78.548,78.558,127780000.0
2008-06-20 20:28:00,78.551,78.58,78.547,78.58,69700000.0
2008-06-20 20:29:00,78.562,78.565,78.544,78.547,113910000.0
2008-06-20 20:30:00,78.579,78.579,78.546,78.555,133120000.0
2008-06-20 20:31:00,78.534,78.564,78.534,78.546,102790000.0
2008-06-20 20:32:00,78.533,78.548,78.533,78.533,88110000.0
2008-06-20 20:33:00,78.55,78.554,78.535,78.554,98430000.0
2008-06-20 20:34:00,78.558,78.558,78.533,78.533,94360000.0
2008-06-20 20:35:00,78.552,78.564,78.535,78.55,74300000.0
2008-06-20 20:36:00,78.536,78.536,78.517,78.527,10140000.0
2008-06-20 20:37:00,78.486,78.503,78.485,78.493,17660000.0
2008-06-20 20:39:00,78.487,78.488,78.478,78.48,91070000.0
2008-06-20 20:40:00,78.486,78.496,78.465,78.465,87580000.0
2008-06-20 20:41:00,78.469,78.488,78.461,78.469,112920000.0
2008-06-20 20:42:00,78.475,78.49,78.462,78.479,100720000.0
2008-06-20 20:43:00,78.495,78.511,78.481,78.481,59390000.0
2008-06-20 20:44:00,78.492,78.505,78.484,78.484,59430000.0
2008-06-20 20:45:00,78.504,78.504,78.49,78.49,80120000.0
2008-06-20 20:46:00,78.512,78.512,78.485,78.49,52340000.0
2008-06-20 20:48:00,78.512,78.512,78.486,78.498,65610000.0
2008-06-20 20:49:00,78.468,78.489,78.466,78.475,44250000.0
2008-06-20 20:50:00,78.468,78.483,78.464,78.474,93990000.0
2008-06-20 20:51:00,78.492,78.511,78.486,78.511,105210000.0
2008-06-20 20:52:00,78.479,78.491,78.466,78.472,94970000.0
2008-06-20 20:53:00,78.479,78.494,78.472,78.482,46670000.0
2008-06-20 20:54:00,78.503,78.503,78.472,78.472,43520000.0
2008-06-20 20:55:00,78.463,78.489,78.463,78.476,74230000.0
2008-06-20 20:56:00,78.472,78.507,78.472,78.473,113510000.0
2008-06-20 20:57:00,78.49,78.492,78.465,78.477,125430000.0
2008-06-20 20:58:00,78.462,78.484,78.453,78.461,105290000.0
2008-06-20 20:59:00,78.468,78.481,78.456,78.459,104240000.0
2008-06-20 21:00:00,78.488,78.488,78.464,78.475,11500000.0
2008-06-20 21:01:00,78.472,78.482,78.471,78.471,67470000.0
2008-06-20 21:02:00,78.474,78.474,78.456,78.461,100690000.0
2008-06-20 21:03:00,78.474,78.474,78.452,78.462,61860000.0
2008-06-20 21:04:00,78.447,78.455,78.444,78.448,61440000.0
2008-06-20 21:05:00,78.435,78.437,78.43,78.43,57050000.0
2008-06-20 21:06:00,78.446,78.446,78.423,78.43,82980000.0
2008-06-20 21:07:00,78.435,78.438,78.415,78.43,126850000.0
2008-06-20 21:08:00,78.438,78.457,78.438,78.457,143180000.0
2008-06-20 21:09:00,78.463,78.463,78.435,78.439,119800000.0
2008-06-20 21:10:00,78.417,78.432,78.417,78.432,84870000.0
2008-06-20 21:11:00,78.445,78.445,78.43,78.437,110520000.0
2008-06-20 21:12:00,78.448,78.448,78.439,78.441,99140000.0
2008-06-20 21:13:00,78.44,78.455,78.437,78.446,15700000.0
2008-06-20 21:14:00,78.43,78.444,78.43,78.438,91440000.0
2008-06-20 21:15:00,78.468,78.468,78.444,78.449,9620000.0
2008-06-20 21:16:00,78.458,78.463,78.442,78.442,9260000.0
2008-06-20 21:17:00,78.454,78.455,78.447,78.449,99670000.0
2008-06-20 21:18:00,78.461,78.465,78.454,78.465,13180000.0
2008-06-20 21:19:00,78.46,78.47,78.453,78.46,143120000.0
2008-06-20 21:20:00,78.447,78.456,78.432,78.445,97410000.0
2008-06-20 21:21:00,78.487,78.487,78.455,78.459,70110000.0
2008-06-20 21:22:00,78.454,78.486,78.454,78.486,98160000.0
2008-06-20 21:23:00,78.503,78.503,78.487,78.494,104630000.0
2008-06-20 21:24:00,78.514,78.514,78.507,78.507,5630000.0
2008-06-20 21:25:00,78.492,78.521,78.492,78.515,148700000.0
2008-06-20 21:26:00,78.526,78.526,78.507,78.51,110450000.0
2008-06-20 21:27:00,78.533,78.533,78.504,78.509,11170000.0
2008-06-20 21:28:00,78.5,78.514,78.497,78.5,126570000.0
2008-06-20 21:29:00,78.486,78.493,78.471,78.485,109530000.0
2008-06-20 21:30:00,78.54,78.54,78.498,78.498,61920000.0
2008-06-20 21:31:00,78.495,78.495,78.489,78.491,49620000.0
2008-06-20 21:32:00,78.473,78.475,78.466,78.467,90730000.0
2008-06-20 21:33:00,78.497,78.497,78.469,78.469,114950000.0
2008-06-20 21:34:00,78.473,78.482,78.469,78.482,90880000.0
2008-06-20 21:35:00,78.478,78.484,78.473,78.484,96900000.0
2008-06-20 21:36:00,78.515,78.521,78.514,78.518,56170000.0
2008-06-20 21:37:00,78.476,78.484,78.47,78.47,120950000.0
2008-06-20 21:38:00,78.48,78.493,78.475,78.493,96710000.0
2008-06-20 21:39:00,78.524,78.524,78.493,78.502,84360000.0
2008-06-20 21:40:00,78.493,78.498,78.489,78.492,101890000.0
2008-06-20 21:41:00,78.503,78.52,78.503,78.51,77180000.0
2008-06-20 21:42:00,78.53,78.53,78.493,78.493,108850000.0
2008-06-20 21:43:00,78.498,78.512,78.494,78.504,119030000.0
2008-06-20 21:44:00,78.502,78.531,78.498,78.531,101710000.0
2008-06-20 21:45:00,78.564,78.564,78.536,78.539,62100000.0
2008-06-20 21:46:00,78.531,78.544,78.531,78.532,50430000.0
2008-06-20 21:47:00,78.529,78.548,78.526,78.528,83420000.0
2008-06-20 21:48:00,78.551,78.551,78.529,78.529,97700000.0
2008-06-20 21:49:00,78.517,78.532,78.514,78.528,65270000.0
2008-06-20 21:50:00,78.534,78.537,78.531,78.536,85060000.0
2008-06-20 21:51:00,78.557,78.557,78.557,78.557,2820000.0
2008-06-20 21:52:00,78.555,78.559,78.554,78.555,80010000.0
2008-06-20 21:53:00,78.542,78.56,78.542,78.557,77460000.0
2008-06-20 21:54:00,78.576,78.58,78.563,78.569,75800000.0
2008-06-20 21:55:00,78.584,78.584,78.559,78.559,97540000.0
2008-06-20 21:56:00,78.547,78.55,78.535,78.538,117320000.0
2008-06-20 21:57:00,78.586,78.588,78.577,78.585,91380000.0
2008-06-20 21:59:00,78.528,78.529,78.527,78.528,35870000.0
2008-06-20 22:00:00,78.55,78.55,78.537,78.537,5630000.0
2008-06-20 22:02:00,78.541,78.547,78.533,78.547,102900000.0
2008-06-20 22:03:00,78.561,78.562,78.541,78.541,118780000.0
2008-06-20 22:04:00,78.519,78.535,78.519,78.531,138850000.0
2008-06-20 22:05:00,78.524,78.525,78.511,78.525,101320000.0
2008-06-20 22:06:00,78.539,78.556,78.534,78.556,99670000.0
2008-06-20 22:07:00,78.535,78.535,78.52,78.52,104540000.0
2008-06-20 22:08:00,78.508,78.508,78.497,78.505,78430000.0
2008-06-20 22:09:00,78.536,78.536,78.504,78.504,76220000.0
2008-06-20 22:10:00,78.506,78.507,78.501,78.507,95250000.0
2008-06-20 22:11:00,78.497,78.504,78.487,78.504,68730000.0
2008-06-20 22:12:00,78.536,78.537,78.522,78.537,59210000.0
2008-06-20 22:13:00,78.525,78.532,78.525,78.529,7890000.0
2008-06-20 22:15:00,78.558,78.56,78.556,78.56,98580000.0
2008-06-20 22:16:00,78.551,78.556,78.551,78.556,6950000.0
2008-06-20 22:17:00,78.549,78.549,78.545,78.548,70450000.0
2008-06-20 22:18:00,78.575,78.575,78.547,78.547,8070000.0
2008-06-20 22:20:00,78.555,78.555,78.54,78.555,96080000.0
2008-06-20 22:21:00,78.559,78.559,78.547,78.554,13370000.0
2008-06-20 22:22:00,78.568,78.568,78.56,78.56,8120000.0
2008-06-20 22:24:00,78.575,78.575,78.575,78.575,1500000.0
2008-06-20 22:25:00,78.582,78.593,78.582,78.593,5460000.0
2008-06-20 22:26:00,78.584,78.589,78.561,78.561,88200000.0
2008-06-20 22:27:00,78.586,78.586,78.554,78.554,13710000.0
2008-06-20 22:28:00,78.565,78.565,78.55,78.55,66950000.0
2008-06-20 22:29:00,78.556,78.556,78.54,78.555,51730000.0
2008-06-20 22:30:00,78.567,78.568,78.567,78.568,2820000.0
2008-06-20 22:31:00,78.561,78.565,78.559,78.559,5260000.0
2008-06-20 22:32:00,78.577,78.58,78.574,78.578,107830000.0
2008-06-20 22:33:00,78.586,78.586,78.571,78.571,84250000.0
2008-06-20 22:34:00,78.576,78.583,78.571,78.573,76980000.0
2008-06-20 22:35:00,78.556,78.579,78.556,78.556,100260000.0
2008-06-20 22:36:00,78.58,78.584,78.565,78.578,121080000.0
2008-06-20 22:37:00,78.557,78.572,78.553,78.553,75880000.0
2008-06-20 22:38:00,78.544,78.569,78.526,78.549,64260000.0
2008-06-20 22:39:00,78.574,78.574,78.531,78.547,30630000.0
2008-06-20 22:40:00,78.543,78.556,78.543,78.547,51470000.0
2008-06-20 22:41:00,78.568,78.568,78.56,78.56,83670000.0
2008-06-20 22:42:00,78.575,78.575,78.562,78.562,56010000.0
2008-06-20 22:43:00,78.526,78.526,78.511,78.516,68320000.0
2008-06-20 22:44:00,78.528,78.536,78.528,78.536,78430000.0
2008-06-20 22:45:00,78.579,78.579,78.517,78.537,68870000.0
2008-06-20 22:47:00,78.55,78.573,78.55,78.567,80310000.0
2008-06-20 22:48:00,78.597,78.597,78.597,78.597,1690000.0
2008-06-20 22:49:00,78.559,78.574,78.559,78.566,90330000.0
2008-06-20 22:51:00,78.581,78.581,78.554,78.568,36370000.0
2008-06-20 22:52:00,78.574,78.574,78.552,78.564,73920000.0
2008-06-20 22:53:00,78.551,78.565,78.551,78.565,72990000.0
2008-06-20 22:54:00,78.588,78.59,78.585,78.586,76670000.0
2008-06-20 22:55:00,78.563,78.568,78.56,78.568,59050000.0
2008-06-20 22:56:00,78.582,78.595,78.582,78.588,60880000.0
2008-06-20 22:57:00,78.597,78.597,78.59,78.592,122360000.0
2008-06-20 22:58:00,78.596,78.597,78.59,78.59,110240000.0
2008-06-20 22:59:00,78.596,78.596,78.586,78.586,74880000.0
2008-06-23 02:00:00,78.599,78.603,78.585,78.596,119380000.0
2008-06-23 02:02:00,78.587,78.59,78.583,78.587,131650000.0
2008-06-23 02:03:00,78.6,78.602,78.591,78.593,114970000.0
2008-06-23 02:04:00,78.574,78.578,78.537,78.554,90120000.0
2008-06-23 02:05:00,78.539,78.546,78.515,78.515,99420000.0
2008-06-23 02:06:00,78.532,78.532,78.515,78.532,118650000.0
2008-06-23 02:07:00,78.555,78.564,78.545,78.557,51750000.0
2008-06-23 02:08:00,78.571,78.588,78.569,78.587,125550000.0
2008-06-23 02:09:00,78.597,78.597,78.579,78.579,71650000.0
2008-06-23 02:10:00,78.565,78.574,78.563,78.563,96520000.0
2008-06-23 02:11:00,78.565,78.565,78.548,78.548,39670000.0
2008-06-23 02:12:00,78.567,78.567,78.561,78.562,51110000.0
2008-06-23 02:13:00,78.564,78.567,78.561,78.561,21360000.0
2008-06-23 02:14:00,78.571,78.584,78.571,78.574,60480000.0
2008-06-23 02:15:00,78.614,78.614,78.595,78.595,71870000.0
2008-06-23 02:16:00,78.597,78.6,78.597,78.599,73590000.0
2008-06-23 02:18:00,78.618,78.621,78.603,78.604,75020000.0
2008-06-23 02:19:00,78.613,78.615,78.603,78.603,90720000.0
2008-06-23 02:20:00,78.617,78.619,78.617,78.619,88800000.0
2008-06-23 02:21:00,78.633,78.633,78.604,78.604,51280000.0
2008-06-23 02:22:00,78.615,78.616,78.601,78.604,41210000.0
2008-06-23 02:23:00,78.616,78.624,78.604,78.624,69830000.0
2008-06-23 02:24:00,78.644,78.644,78.625,78.626,61560000.0
2008-06-23 02:25:00,78.601,78.613,78.601,78.602,57520000.0
2008-06-23 02:26:00,78.615,78.622,78.603,78.621,75880000.0
2008-06-23 02:27:00,78.633,78.636,78.623,78.632,64770000.0
2008-06-23 02:29:00,78.639,78.645,78.639,78.64,41130000.0
2008-06-23 02:30:00,78.663,78.663,78.632,78.65,49120000.0
2008-06-23 02:32:00,78.637,78.637,78.631,78.637,71340000.0
2008-06-23 02:33:00,78.644,78.646,78.615,78.628,80700000.0
2008-06-23 02:34:00,78.61,78.611,78.596,78.599,105790000.0
2008-06-23 02:35:00,78.587,78.592,78.584,78.587,105380000.0
2008-06-23 02:36:00,78.605,78.61,78.6,78.603,87320000.0
2008-06-23 02:37:00,78.601,78.607,78.598,78.607,70070000.0
2008-06-23 02:38:00,78.6,78.605,78.599,78.603,31760000.0
2008-06-23 02:39:00,78.655,78.655,78.624,78.624,73590000.0
2008-06-23 02:40:00,78.615,78.624,78.614,78.619,72160000.0
2008-06-23 02:41:00,78.61,78.631,78.598,78.625,76450000.0
2008-06-23 02:42:00,78.65,78.653,78.63,78.63,70720000.0
2008-06-23 02:43:00,78.611,78.611,78.592,78.597,82830000.0
2008-06-23 02:44:00,78.608,78.614,78.602,78.608,58130000.0
2008-06-23 02:45:00,78.621,78.621,78.599,78.62,119060000.0
2008-06-23 02:46:00,78.626,78.63,78.624,78.627,140150000.0
2008-06-23 02:47:00,78.617,78.619,78.614,78.616,107720000.0
2008-06-23 02:48:00,78.63,78.634,78.606,78.61,142990000.0
2008-06-23 02:49:00,78.603,78.615,78.603,78.615,73880000.0
2008-06-23 02:51:00,78.631,78.634,78.624,78.627,82800000.0
2008-06-23 02:52:00,78.632,78.641,78.624,78.625,110990000.0
2008-06-23 02:53:00,78.622,78.633,78.603,78.633,57560000.0
2008-06-23 02:54:00,78.677,78.677,78.642,78.647,32880000.0
2008-06-23 02:55:00,78.652,78.652,78.644,78.644,28190000.0
2008-06-23 02:57:00,78.663,78.663,78.644,78.644,56640000.0
2008-06-23 02:58:00,78.627,78.633,78.621,78.621,35030000.0
2008-06-23 02:59:00,78.623,78.626,78.618,78.621,40850000.0
2008-06-23 03:00:00,78.634,78.634,78.606,78.63,75790000.0
2008-06-23 03:01:00,78.603,78.605,78.594,78.605,103880000.0
2008-06-23 03:02:00,78.631,78.636,78.62,78.622,99650000.0
2008-06-23 03:03:00,78.617,78.62,78.601,78.616,99100000.0
2008-06-23 03:04:00,78.612,78.619,78.597,78.603,70670000.0
2008-06-23 03:05:00,78.583,78.608,78.575,78.588,151650000.0
2008-06-23 03:06:00,78.604,78.611,78.585,78.591,77950000.0
2008-06-23 03:07:00,78.58,78.582,78.574,78.581,57220000.0
2008-06-23 03:08:00,78.563,78.57,78.552,78.57,49940000.0
2008-06-23 03:09:00,78.573,78.578,78.565,78.573,13470000.0
2008-06-23 03:10:00,78.557,78.56,78.556,78.559,54160000.0
2008-06-23 03:11:00,78.568,78.573,78.55,78.55,38880000.0
2008-06-23 03:12:00,78.559,78.559,78.535,78.543,110380000.0
2008-06-23 03:13:00,78.551,78.562,78.544,78.551,104560000.0
2008-06-23 03:14:00,78.551,78.555,78.544,78.547,49480000.0
2008-06-23 03:15:00,78.595,78.595,78.54,78.557,33740000.0
2008-06-23 03:16:00,78.546,78.572,78.546,78.561,44430000.0
2008-06-23 03:17:00,78.543,78.543,78.523,78.533,77800000.0
2008-06-23 03:18:00,78.549,78.552,78.536,78.546,79700000.0
2008-06-23 03:19:00,78.531,78.537,78.531,78.535,158730000.0
2008-06-23 03:20:00,78.557,78.563,78.553,78.559,96580000.0
2008-06-23 03:21:00,78.569,78.569,78.536,78.539,60320000.0
2008-06-23 03:22:00,78.549,78.569,78.527,78.527,45060000.0
2008-06-23 03:23:00,78.523,78.532,78.507,78.508,50240000.0
2008-06-23 03:24:00,78.526,78.527,78.496,78.496,56730000.0
2008-06-23 03:25:00,78.506,78.521,78.495,78.509,58340000.0
2008-06-23 03:26:00,78.494,78.502,78.482,78.489,55680000.0
2008-06-23 03:27:00,78.511,78.516,78.495,78.501,75170000.0
2008-06-23 03:28:00,78.495,78.524,78.495,78.499,78320000.0
2008-06-23 03:29:00,78.51,78.528,78.509,78.512,45030000.0
2008-06-23 03:30:00,78.519,78.529,78.5,78.51,66740000.0
2008-06-23 03:31:00,78.52,78.53,78.505,78.51,40690000.0
2008-06-23 03:33:00,78.54,78.548,78.516,78.54,69570000.0
2008-06-23 03:34:00,78.528,78.537,78.528,78.529,68010000.0
2008-06-23 03:35:00,78.525,78.536,78.513,78.527,43010000.0
2008-06-23 03:36:00,78.513,78.528,78.507,78.525,135860000.0
2008-06-23 03:37:00,78.504,78.507,78.5,78.5,123340000.0
2008-06-23 03:38:00,78.492,78.523,78.492,78.523,48080000.0
2008-06-23 03:39:00,78.518,78.522,78.497,78.522,72160000.0
2008-06-23 03:42:00,78.531,78.531,78.514,78.521,73890000.0
2008-06-23 03:43:00,78.543,78.543,78.514,78.514,85690000.0
2008-06-23 03:44:00,78.537,78.55,78.535,78.54,63280000.0
2008-06-23 03:45:00,78.555,78.555,78.55,78.553,78770000.0
2008-06-23 03:47:00,78.549,78.551,78.516,78.541,123350000.0
2008-06-23 03:48:00,78.54,78.54,78.512,78.512,66940000.0
2008-06-23 03:49:00,78.523,78.526,78.512,78.512,98310000.0
2008-06-23 03:50:00,78.516,78.517,78.51,78.517,67610000.0
2008-06-23 03:51:00,78.531,78.547,78.513,78.529,88160000.0
2008-06-23 03:54:00,78.532,78.542,78.517,78.541,89630000.0
2008-06-23 03:55:00,78.513,78.537,78.513,78.523,74070000.0
2008-06-23 03:56:00,78.538,78.538,78.515,78.532,87080000.0
2008-06-23 03:57:00,78.543,78.555,78.528,78.534,63960000.0
2008-06-23 03:58:00,78.52,78.534,78.52,78.529,106730000.0
2008-06-23 03:59:00,78.526,78.546,78.526,78.546,77060000.0
2008-06-23 04:00:00,78.551,78.551,78.525,78.53,75960000.0
2008-06-23 04:01:00,78.529,78.551,78.514,78.535,108460000.0
2008-06-23 04:02:00,78.515,78.531,78.515,78.531,92660000.0
2008-06-23 04:03:00,78.539,78.539,78.517,78.522,106610000.0
2008-06-23 04:04:00,78.515,78.543,78.515,78.521,129120000.0
2008-06-23 04:05:00,78.54,78.553,78.536,78.553,67330000.0
2008-06-23 04:06:00,78.539,78.547,78.532,78.547,74350000.0
2008-06-23 04:07:00,78.533,78.535,78.528,78.528,77180000.0
2008-06-23 04:08:00,78.536,78.54,78.535,78.54,101060000.0
2008-06-23 04:09:00,78.566,78.567,78.54,78.541,53790000.0
2008-06-23 04:10:00,78.53,78.563,78.529,78.561,78660000.0
2008-06-23 04:11:00,78.578,78.58,78.576,78.579,72820000.0
2008-06-23 04:12:00,78.569,78.57,78.564,78.565,101270000.0
2008-06-23 04:13:00,78.559,78.578,78.559,78.578,81960000.0
2008-06-23 04:14:00,78.56,78.57,78.559,78.559,29560000.0
2008-06-23 04:15:00,78.606,78.608,78.601,78.601,42170000.0
2008-06-23 04:16:00,78.546,78.564,78.546,78.563,50680000.0
2008-06-23 04:17:00,78.557,78.56,78.557,78.557,97580000.0
2008-06-23 04:18:00,78.569,78.571,78.567,78.567,82690000.0
2008-06-23 04:20:00,78.552,78.553,78.541,78.548,65610000.0
2008-06-23 04:21:00,78.559,78.559,78.534,78.534,73560000.0
2008-06-23 04:22:00,78.548,78.549,78.544,78.544,42510000.0
2008-06-23 04:23:00,78.546,78.547,78.534,78.544,19580000.0
2008-06-23 04:24:00,78.545,78.551,78.524,78.533,41200000.0
2008-06-23 04:25:00,78.524,78.549,78.524,78.549,59120000.0
2008-06-23 04:26:00,78.543,78.543,78.523,78.533,71850000.0
2008-06-23 04:27:00,78.568,78.57,78.567,78.569,91890000.0
2008-06-23 04:29:00,78.558,78.559,78.556,78.558,61140000.0
2008-06-23 04:30:00,78.55,78.551,78.527,78.527,40430000.0
2008-06-23 04:31:00,78.539,78.553,78.532,78.551,67240000.0
2008-06-23 04:32:00,78.536,78.538,78.531,78.538,45130000.0
2008-06-23 04:33:00,78.536,78.537,78.53,78.534,60790000.0
2008-06-23 04:35:00,78.529,78.533,78.529,78.532,26700000.0
2008-06-23 04:36:00,78.547,78.549,78.546,78.546,62330000.0
2008-06-23 04:38:00,78.545,78.545,78.54,78.54,33700000.0
2008-06-23 04:39:00,78.563,78.567,78.542,78.561,62930000.0
2008-06-23 04:40:00,78.557,78.564,78.543,78.544,62250000.0
2008-06-23 04:41:00,78.552,78.571,78.552,78.559,144630000.0
2008-06-23 04:42:00,78.554,78.563,78.544,78.561,84030000.0
2008-06-23 04:43:00,78.559,78.579,78.557,78.566,100310000.0
2008-06-23 04:44:00,78.564,78.567,78.561,78.566,76440000.0
2008-06-23 04:45:00,78.582,78.582,78.556,78.573,53560000.0
2008-06-23 04:46:00,78.551,78.553,78.541,78.551,45850000.0
2008-06-23 04:48:00,78.553,78.557,78.534,78.552,76830000.0
2008-06-23 04:49:00,78.526,78.537,78.526,78.531,90520000.0
2008-06-23 04:50:00,78.535,78.54,78.532,78.532,36120000.0
2008-06-23 04:51:00,78.551,78.553,78.54,78.54,68000000.0
2008-06-23 04:52:00,78.556,78.571,78.554,78.554,34280000.0
2008-06-23 04:53:00,78.555,78.555,78.552,78.553,6430000.0
2008-06-23 04:54:00,78.579,78.581,78.578,78.581,51860000.0
2008-06-23 04:57:00,78.565,78.565,78.55,78.55,113000000.0
2008-06-23 04:58:00,78.559,78.582,78.554,78.56,89510000.0
2008-06-23 04:59:00,78.575,78.605,78.575,78.58,84010000.0
2008-06-23 05:00:00,78.577,78.6,78.57,78.57,68500000.0
2008-06-23 05:01:00,78.552,78.559,78.549,78.556,116820000.0
2008-06-23 05:02:00,78.577,78.59,78.559,78.59,120560000.0
2008-06-23 05:03:00,78.581,78.583,78.559,78.583,57660000.0
2008-06-23 05:04:00,78.542,78.556,78.541,78.556,58490000.0
2008-06-23 05:05:00,78.563,78.567,78.542,78.55,75830000.0
2008-06-23 05:06:00,78.564,78.569,78.541,78.559,74510000.0
2008-06-23 05:07:00,78.549,78.57,78.544,78.57,61650000.0
2008-06-23 05:08:00,78.554,78.556,78.55,78.556,38210000.0
2008-06-23 05:09:00,78.555,78.581,78.555,78.581,79820000.0
2008-06-23 05:10:00,78.557,78.566,78.557,78.564,95220000.0
2008-06-23 05:12:00,78.602,78.602,78.569,78.569,75500000.0
2008-06-23 05:13:00,78.573,78.583,78.564,78.57,61620000.0
2008-06-23 05:14:00,78.574,78.583,78.568,78.578,65570000.0
2008-06-23 05:15:00,78.59,78.59,78.568,78.568,81040000.0
2008-06-23 05:16:00,78.578,78.579,78.555,78.565,64640000.0
2008-06-23 05:17:00,78.551,78.556,78.551,78.555,58880000.0
2008-06-23 05:18:00,78.581,78.582,78.553,78.564,80030000.0
2008-06-23 05:19:00,78.557,78.58,78.557,78.58,49520000.0
2008-06-23 05:20:00,78.551,78.572,78.551,78.554,32430000.0
2008-06-23 05:21:00,78.584,78.588,78.557,78.572,63450000.0
2008-06-23 05:22:00,78.581,78.594,78.572,78.577,69620000.0
2008-06-23 05:23:00,78.603,78.603,78.591,78.591,109150000.0
2008-06-23 05:24:00,78.603,78.603,78.569,78.574,93820000.0
2008-06-23 05:25:00,78.601,78.607,78.587,78.594,73750000.0
2008-06-23 05:26:00,78.6,78.62,78.594,78.62,84230000.0
2008-06-23 05:27:00,78.632,78.632,78.606,78.614,106310000.0
2008-06-23 05:30:00,78.625,78.626,78.606,78.619,62370000.0
2008-06-23 05:31:00,78.598,78.6,78.597,78.599,82930000.0
2008-06-23 05:33:00,78.618,78.618,78.593,78.614,109520000.0
2008-06-23 05:36:00,78.638,78.64,78.635,78.637,74400000.0
2008-06-23 05:39:00,78.619,78.62,78.616,78.618,94140000.0
2008-06-23 05:42:00,78.618,78.619,78.615,78.619,69990000.0
2008-06-23 05:44:00,78.609,78.611,78.606,78.608,88210000.0
2008-06-23 05:45:00,78.619,78.619,78.596,78.598,83760000.0
2008-06-23 05:47:00,78.595,78.605,78.595,78.605,54540000.0
2008-06-23 05:48:00,78.609,78.609,78.605,78.609,74770000.0
2008-06-23 05:49:00,78.58,78.588,78.58,78.586,84440000.0
2008-06-23 05:50:00,78.587,78.614,78.587,78.596,81630000.0
2008-06-23 05:51:00,78.616,78.616,78.582,78.598,72520000.0
2008-06-23 05:52:00,78.585,78.611,78.585,78.611,106600000.0
2008-06-23 05:53:00,78.59,78.601,78.578,78.601,92740000.0
2008-06-23 05:54:00,78.622,78.631,78.599,78.604,109330000.0
2008-06-23 05:55:00,78.593,78.612,78.593,78.6,137690000.0
2008-06-23 05:56:00,78.63,78.633,78.624,78.632,117610000.0
2008-06-23 05:57:00,78.623,78.623,78.581,78.6,111680000.0
2008-06-23 05:58:00,78.574,78.589,78.572,78.589,114300000.0
2008-06-23 06:00:00,78.615,78.615,78.591,78.612,35310000.0
2008-06-23 06:01:00,78.615,78.618,78.59,78.591,72290000.0
2008-06-23 06:02:00,78.606,78.608,78.597,78.606,97300000.0
2008-06-23 06:03:00,78.61,78.619,78.603,78.603,114400000.0
2008-06-23 06:04:00,78.587,78.589,78.585,78.588,89220000.0
2008-06-23 06:05:00,78.596,78.596,78.59,78.595,75630000.0
2008-06-23 06:06:00,78.611,78.611,78.594,78.605,78000000.0
2008-06-23 06:07:00,78.599,78.61,78.599,78.609,75240000.0
2008-06-23 06:09:00,78.617,78.618,78.615,78.615,87370000.0
2008-06-23 06:10:00,78.585,78.586,78.573,78.577,64220000.0
2008-06-23 06:11:00,78.585,78.586,78.577,78.583,104620000.0
2008-06-23 06:12:00,78.608,78.636,78.605,78.631,75110000.0
2008-06-23 06:13:00,78.607,78.63,78.607,78.611,47490000.0
2008-06-23 06:14:00,78.624,78.644,78.624,78.635,66680000.0
2008-06-23 06:15:00,78.656,78.659,78.642,78.642,105220000.0
2008-06-23 06:16:00,78.629,78.638,78.628,78.635,113740000.0
2008-06-23 06:17:00,78.656,78.66,78.655,78.656,98030000.0
2008-06-23 06:18:00,78.667,78.667,78.634,78.652,80250000.0
2008-06-23 06:19:00,78.643,78.654,78.643,78.654,102030000.0
2008-06-23 06:20:00,78.644,78.66,78.637,78.648,93480000.0
2008-06-23 06:21:00,78.668,78.668,78.646,78.668,93120000.0
2008-06-23 06:22:00,78.646,78.659,78.644,78.648,125680000.0
2008-06-23 06:23:00,78.648,78.667,78.648,78.667,60270000.0
2008-06-23 06:24:00,78.676,78.68,78.649,78.651,103510000.0
2008-06-23 06:25:00,78.648,78.666,78.638,78.64,92230000.0
2008-06-23 06:26:00,78.652,78.667,78.646,78.659,107890000.0
2008-06-23 06:27:00,78.675,78.678,78.672,78.674,88600000.0
2008-06-23 06:28:00,78.65,78.656,78.65,78.651,47570000.0
2008-06-23 06:29:00,78.648,78.681,78.639,78.653,60720000.0
2008-06-23 06:30:00,78.659,78.66,78.632,78.637,107700000.0
2008-06-23 06:31:00,78.642,78.668,78.633,78.654,133630000.0
2008-06-23 06:33:00,78.684,78.685,78.652,78.657,118810000.0
2008-06-23 06:34:00,78.658,78.66,78.647,78.647,164070000.0
2008-06-23 06:36:00,78.678,78.678,78.658,78.667,100810000.0
2008-06-23 06:37:00,78.681,78.693,78.666,78.677,105860000.0
2008-06-23 06:38:00,78.654,78.664,78.654,78.661,83680000.0
2008-06-23 06:39:00,78.668,78.675,78.666,78.672,100060000.0
2008-06-23 06:40:00,78.651,78.671,78.648,78.671,161980000.0
2008-06-23 06:42:00,78.687,78.69,78.681,78.686,109840000.0
2008-06-23 06:45:00,78.668,78.67,78.667,78.668,87030000.0
2008-06-23 06:47:00,78.647,78.662,78.645,78.645,95360000.0
2008-06-23 06:48:00,78.653,78.655,78.647,78.648,107420000.0
2008-06-23 06:49:00,78.646,78.655,78.635,78.652,90030000.0
2008-06-23 06:50:00,78.647,78.67,78.647,78.667,116730000.0
2008-06-23 06:51:00,78.674,78.674,78.638,78.641,137900000.0
2008-06-23 06:52:00,78.647,78.66,78.624,78.639,122960000.0
2008-06-23 06:53:00,78.647,78.649,78.646,78.648,80870000.0
2008-06-23 06:54:00,78.667,78.668,78.649,78.65,52010000.0
2008-06-23 06:55:00,78.677,78.679,78.656,78.67,56740000.0
2008-06-23 06:56:00,78.66,78.66,78.654,78.657,62090000.0
2008-06-23 06:57:00,78.677,78.679,78.666,78.677,96880000.0
2008-06-23 06:58:00,78.654,78.671,78.654,78.663,59660000.0
2008-06-23 07:00:00,78.673,78.673,78.605,78.65,108930000.0
2008-06-23 07:01:00,78.638,78.658,78.619,78.643,104440000.0
2008-06-23 07:02:00,78.637,78.668,78.635,78.65,116970000.0
2008-06-23 07:03:00,78.661,78.662,78.636,78.649,108290000.0
2008-06-23 07:04:00,78.649,78.669,78.637,78.637,77360000.0
2008-06-23 07:05:00,78.643,78.647,78.609,78.624,46760000.0
2008-06-23 07:06:00,78.621,78.621,78.6,78.613,44400000.0
2008-06-23 07:07:00,78.606,78.625,78.606,78.619,82780000.0
2008-06-23 07:08:00,78.608,78.626,78.604,78.618,97580000.0
2008-06-23 07:09:00,78.615,78.631,78.614,78.625,91460000.0
2008-06-23 07:10:00,78.625,78.635,78.604,78.633,41510000.0
2008-06-23 07:11:00,78.636,78.644,78.613,78.613,54930000.0
2008-06-23 07:12:00,78.627,78.637,78.621,78.635,93880000.0
2008-06-23 07:13:00,78.62,78.627,78.619,78.625,57940000.0
2008-06-23 07:14:00,78.619,78.625,78.617,78.618,79840000.0
2008-06-23 07:15:00,78.658,78.665,78.633,78.661,65050000.0
2008-06-23 07:16:00,78.633,78.669,78.632,78.669,53800000.0
2008-06-23 07:17:00,78.659,78.672,78.654,78.666,100420000.0
2008-06-23 07:18:00,78.664,78.67,78.651,78.67,118360000.0
2008-06-23 07:19:00,78.67,78.68,78.662,78.675,90510000.0
2008-06-23 07:20:00,78.67,78.674,78.643,78.643,89610000.0
2008-06-23 07:21:00,78.668,78.681,78.666,78.674,96590000.0
2008-06-23 07:24:00,78.677,78.677,78.651,78.664,79120000.0
2008-06-23 07:25:00,78.638,78.669,78.637,78.667,97440000.0
2008-06-23 07:26:00,78.663,78.672,78.659,78.659,95290000.0
2008-06-23 07:27:00,78.675,78.678,78.655,78.669,91380000.0
2008-06-23 07:28:00,78.668,78.694,78.668,78.692,101980000.0
2008-06-23 07:29:00,78.689,78.698,78.673,78.695,134210000.0
2008-06-23 07:30:00,78.706,78.713,78.69,78.706,107390000.0
2008-06-23 07:31:00,78.686,78.696,78.68,78.687,75870000.0
2008-06-23 07:32:00,78.676,78.68,78.673,78.675,128990000.0
2008-06-23 07:33:00,78.699,78.699,78.679,78.689,83540000.0
2008-06-23 07:34:00,78.683,78.691,78.673,78.682,47030000.0
2008-06-23 07:35:00,78.662,78.675,78.652,78.66,38680000.0
2008-06-23 07:36:00,78.697,78.7,78.664,78.673,107540000.0
2008-06-23 07:37:00,78.651,78.674,78.651,78.654,118660000.0
2008-06-23 07:38:00,78.665,78.7,78.664,78.668,125030000.0
2008-06-23 07:39:00,78.694,78.694,78.675,78.688,120520000.0
2008-06-23 07:40:00,78.69,78.721,78.69,78.715,101420000.0
2008-06-23 07:41:00,78.683,78.714,78.681,78.702,72650000.0
2008-06-23 07:42:00,78.693,78.735,78.693,78.698,78040000.0
2008-06-23 07:43:00,78.709,78.729,78.699,78.702,74900000.0
2008-06-23 07:44:00,78.715,78.756,78.703,78.72,80780000.0
2008-06-23 07:45:00,78.758,78.765,78.69,78.712,11200000.0
2008-06-23 07:46:00,78.727,78.727,78.704,78.714,119080000.0
2008-06-23 07:47:00,78.723,78.743,78.715,78.719,100960000.0
2008-06-23 07:48:00,78.735,78.737,78.714,78.726,103140000.0
2008-06-23 07:49:00,78.704,78.707,78.689,78.689,12710000.0
2008-06-23 07:50:00,78.677,78.69,78.664,78.685,14890000.0
2008-06-23 07:51:00,78.698,78.698,78.681,78.683,10080000.0
2008-06-23 07:52:00,78.678,78.701,78.667,78.701,100780000.0
2008-06-23 07:53:00,78.688,78.688,78.678,78.679,20100000.0
2008-06-23 07:54:00,78.693,78.702,78.681,78.691,45090000.0
2008-06-23 07:55:00,78.681,78.696,78.681,78.696,10520000.0
2008-06-23 07:56:00,78.677,78.701,78.677,78.684,46720000.0
2008-06-23 07:57:00,78.717,78.717,78.695,78.709,57530000.0
2008-06-23 07:58:00,78.689,78.694,78.683,78.683,89400000.0
2008-06-23 07:59:00,78.689,78.696,78.682,78.683,59840000.0
2008-06-23 08:00:00,78.7,78.704,78.662,78.685,69460000.0
2008-06-23 08:01:00,78.677,78.681,78.663,78.663,16900000.0
2008-06-23 08:02:00,78.678,78.706,78.667,78.688,8490000.0
2008-06-23 08:03:00,78.692,78.704,78.682,78.687,16380000.0
2008-06-23 08:04:00,78.68,78.692,78.652,78.684,19090000.0
2008-06-23 08:05:00,78.688,78.706,78.673,78.702,9390000.0
2008-06-23 08:06:00,78.709,78.73,78.696,78.723,72130000.0
2008-06-23 08:07:00,78.709,78.709,78.694,78.699,16340000.0
2008-06-23 08:08:00,78.723,78.723,78.698,78.706,78020000.0
2008-06-23 08:09:00,78.703,78.71,78.688,78.693,10180000.0
2008-06-23 08:10:00,78.708,78.708,78.675,78.693,90920000.0
2008-06-23 08:11:00,78.697,78.708,78.684,78.698,75160000.0
2008-06-23 08:12:00,78.688,78.694,78.675,78.68,13520000.0
2008-06-23 08:13:00,78.693,78.703,78.693,78.703,4130000.0
2008-06-23 08:14:00,78.695,78.7,78.68,78.687,7930000.0
2008-06-23 08:15:00,78.702,78.702,78.686,78.686,10780000.0
2008-06-23 08:16:00,78.683,78.69,78.683,78.688,12020000.0
2008-06-23 08:17:00,78.699,78.705,78.668,78.678,95790000.0
2008-06-23 08:18:00,78.676,78.676,78.652,78.656,13200000.0
2008-06-23 08:19:00,78.658,78.658,78.629,78.645,74030000.0
2008-06-23 08:20:00,78.645,78.664,78.639,78.647,12810000.0
2008-06-23 08:21:00,78.657,78.677,78.657,78.677,12440000.0
2008-06-23 08:22:00,78.683,78.691,78.666,78.691,83970000.0
2008-06-23 08:23:00,78.668,78.673,78.645,78.657,9070000.0
2008-06-23 08:24:00,78.654,78.661,78.644,78.655,16380000.0
2008-06-23 08:25:00,78.637,78.662,78.637,78.651,93420000.0
2008-06-23 08:26:00,78.644,78.652,78.644,78.652,7320000.0
2008-06-23 08:27:00,78.663,78.664,78.648,78.659,108390000.0
2008-06-23 08:28:00,78.646,78.665,78.645,78.645,119660000.0
2008-06-23 08:29:00,78.636,78.636,78.614,78.617,10710000.0
2008-06-23 08:30:00,78.632,78.65,78.622,78.65,13190000.0
2008-06-23 08:31:00,78.643,78.643,78.611,78.627,16340000.0
2008-06-23 08:32:00,78.618,78.64,78.609,78.609,75080000.0
2008-06-23 08:33:00,78.631,78.631,78.608,78.624,17170000.0
2008-06-23 08:34:00,78.619,78.619,78.615,78.617,6990000.0
2008-06-23 08:35:00,78.583,78.585,78.574,78.574,6990000.0
2008-06-23 08:36:00,78.59,78.602,78.59,78.602,8300000.0
2008-06-23 08:37:00,78.609,78.618,78.588,78.616,7750000.0
2008-06-23 08:38:00,78.587,78.597,78.586,78.586,10340000.0
2008-06-23 08:39:00,78.598,78.598,78.58,78.58,13420000.0
2008-06-23 08:40:00,78.573,78.595,78.563,78.566,11080000.0
2008-06-23 08:41:00,78.566,78.583,78.555,78.556,48640000.0
2008-06-23 08:42:00,78.566,78.582,78.563,78.567,40390000.0
2008-06-23 08:43:00,78.594,78.607,78.577,78.607,106400000.0
2008-06-23 08:44:00,78.604,78.618,78.593,78.593,86870000.0
2008-06-23 08:45:00,78.65,78.65,78.581,78.59,116440000.0
2008-06-23 08:46:00,78.598,78.598,78.574,78.594,75090000.0
2008-06-23 08:47:00,78.6,78.613,78.586,78.586,104750000.0
2008-06-23 08:48:00,78.606,78.606,78.589,78.604,111550000.0
2008-06-23 08:49:00,78.595,78.611,78.595,78.611,62420000.0
2008-06-23 08:50:00,78.606,78.618,78.601,78.618,15290000.0
2008-06-23 08:51:00,78.618,78.618,78.594,78.594,3760000.0
2008-06-23 08:52:00,78.596,78.607,78.595,78.599,11120000.0
2008-06-23 08:53:00,78.596,78.598,78.586,78.59,11460000.0
2008-06-23 08:54:00,78.598,78.598,78.563,78.573,51780000.0
2008-06-23 08:55:00,78.579,78.579,78.547,78.555,132120000.0
2008-06-23 08:56:00,78.559,78.566,78.552,78.555,61290000.0
2008-06-23 08:57:00,78.557,78.567,78.534,78.562,10750000.0
2008-06-23 08:58:00,78.524,78.534,78.524,78.528,16380000.0
2008-06-23 08:59:00,78.535,78.543,78.529,78.543,5300000.0
2008-06-23 09:00:00,78.56,78.576,78.548,78.565,73150000.0
2008-06-23 09:01:00,78.549,78.565,78.513,78.563,9090000.0
2008-06-23 09:02:00,78.561,78.566,78.552,78.552,9670000.0
2008-06-23 09:03:00,78.574,78.576,78.554,78.564,12210000.0
2008-06-23 09:04:00,78.558,78.574,78.551,78.554,16940000.0
2008-06-23 09:05:00,78.552,78.555,78.538,78.555,39330000.0
2008-06-23 09:06:00,78.56,78.56,78.535,78.554,57630000.0
2008-06-23 09:07:00,78.544,78.576,78.544,78.548,12840000.0
2008-06-23 09:08:00,78.581,78.594,78.559,78.582,46410000.0
2008-06-23 09:09:00,78.592,78.592,78.546,78.574,16150000.0
2008-06-23 09:10:00,78.559,78.581,78.543,78.551,74590000.0
2008-06-23 09:11:00,78.563,78.582,78.557,78.582,60990000.0
2008-06-23 09:12:00,78.572,78.572,78.542,78.545,12200000.0
2008-06-23 09:13:00,78.523,78.543,78.52,78.53,39550000.0
2008-06-23 09:14:00,78.532,78.538,78.51,78.516,57150000.0
2008-06-23 09:15:00,78.534,78.537,78.5,78.516,102360000.0
2008-06-23 09:16:00,78.504,78.507,78.491,78.507,13710000.0
2008-06-23 09:17:00,78.495,78.507,78.488,78.492,56640000.0
2008-06-23 09:18:00,78.506,78.506,78.486,78.499,9580000.0
2008-06-23 09:19:00,78.472,78.512,78.471,78.482,109460000.0
2008-06-23 09:20:00,78.497,78.509,78.474,78.488,91840000.0
2008-06-23 09:21:00,78.496,78.502,78.482,78.49,13230000.0
2008-06-23 09:22:00,78.48,78.506,78.466,78.477,76080000.0
2008-06-23 09:23:00,78.483,78.493,78.483,78.493,3190000.0
2008-06-23 09:24:00,78.496,78.507,78.476,78.489,74470000.0
2008-06-23 09:25:00,78.507,78.52,78.501,78.502,15060000.0
2008-06-23 09:26:00,78.498,78.5,78.484,78.485,20130000.0
2008-06-23 09:27:00,78.507,78.511,78.5,78.504,7330000.0
2008-06-23 09:28:00,78.517,78.529,78.51,78.529,10570000.0
2008-06-23 09:29:00,78.513,78.552,78.501,78.529,118320000.0
2008-06-23 09:30:00,78.521,78.521,78.496,78.496,11310000.0
2008-06-23 09:31:00,78.519,78.52,78.483,78.507,12040000.0
2008-06-23 09:32:00,78.503,78.52,78.493,78.506,73660000.0
2008-06-23 09:33:00,78.526,78.531,78.513,78.521,8310000.0
2008-06-23 09:34:00,78.526,78.527,78.507,78.507,15020000.0
2008-06-23 09:35:00,78.534,78.54,78.532,78.537,12070000.0
2008-06-23 09:36:00,78.555,78.561,78.537,78.537,69930000.0
2008-06-23 09:37:00,78.538,78.542,78.521,78.533,12030000.0
2008-06-23 09:38:00,78.54,78.553,78.529,78.552,90760000.0
2008-06-23 09:39:00,78.56,78.584,78.533,78.58,19010000.0
2008-06-23 09:40:00,78.579,78.583,78.557,78.576,73810000.0
2008-06-23 09:41:00,78.593,78.593,78.565,78.569,16600000.0
2008-06-23 09:42:00,78.589,78.596,78.56,78.56,9390000.0
2008-06-23 09:43:00,78.576,78.59,78.568,78.571,103460000.0
2008-06-23 09:44:00,78.591,78.605,78.547,78.564,83550000.0
2008-06-23 09:45:00,78.599,78.6,78.574,78.583,13720000.0
2008-06-23 09:46:00,78.575,78.608,78.57,78.608,15620000.0
2008-06-23 09:47:00,78.605,78.632,78.6,78.617,108160000.0
2008-06-23 09:48:00,78.601,78.602,78.567,78.578,74630000.0
2008-06-23 09:49:00,78.577,78.591,78.573,78.573,14280000.0
2008-06-23 09:50:00,78.561,78.567,78.551,78.552,13770000.0
2008-06-23 09:51:00,78.55,78.578,78.537,78.544,64920000.0
2008-06-23 09:52:00,78.547,78.558,78.537,78.554,55720000.0
2008-06-23 09:53:00,78.556,78.582,78.556,78.567,69470000.0
2008-06-23 09:54:00,78.589,78.589,78.567,78.568,11260000.0
2008-06-23 09:55:00,78.564,78.593,78.564,78.568,10600000.0
2008-06-23 09:56:00,78.591,78.608,78.575,78.591,42140000.0
2008-06-23 09:57:00,78.612,78.613,78.585,78.586,13190000.0
2008-06-23 09:58:00,78.58,78.604,78.579,78.583,11500000.0
2008-06-23 09:59:00,78.589,78.628,78.581,78.619,11470000.0
2008-06-23 10:00:00,78.603,78.63,78.595,78.617,113100000.0
2008-06-23 10:01:00,78.594,78.616,78.592,78.602,58740000.0
2008-06-23 10:02:00,78.602,78.602,78.584,78.593,14360000.0
2008-06-23 10:03:00,78.596,78.596,78.555,78.575,100690000.0
2008-06-23 10:04:00,78.586,78.59,78.541,78.553,48260000.0
2008-06-23 10:05:00,78.554,78.576,78.554,78.567,18410000.0
2008-06-23 10:06:00,78.581,78.601,78.571,78.596,28200000.0
2008-06-23 10:07:00,78.598,78.599,78.565,78.577,9960000.0
2008-06-23 10:08:00,78.575,78.584,78.56,78.584,11830000.0
2008-06-23 10:09:00,78.607,78.62,78.584,78.606,81480000.0
2008-06-23 10:10:00,78.631,78.663,78.631,78.647,67550000.0
2008-06-23 10:11:00,78.636,78.646,78.618,78.618,36150000.0
2008-06-23 10:12:00,78.624,78.63,78.599,78.599,10520000.0
2008-06-23 10:13:00,78.596,78.62,78.587,78.607,16580000.0
2008-06-23 10:14:00,78.606,78.613,78.598,78.613,15780000.0
2008-06-23 10:15:00,78.611,78.626,78.611,78.621,13900000.0
2008-06-23 10:16:00,78.602,78.613,78.599,78.61,7700000.0
2008-06-23 10:17:00,78.575,78.61,78.573,78.591,21600000.0
2008-06-23 10:18:00,78.619,78.621,78.598,78.608,18480000.0
2008-06-23 10:19:00,78.618,78.627,78.605,78.61,47060000.0
2008-06-23 10:20:00,78.637,78.656,78.617,78.647,41750000.0
2008-06-23 10:21:00,78.651,78.652,78.621,78.638,16080000.0
2008-06-23 10:22:00,78.643,78.643,78.612,78.624,47980000.0
2008-06-23 10:23:00,78.637,78.655,78.632,78.649,12470000.0
2008-06-23 10:24:00,78.673,78.679,78.61,78.651,9440000.0
2008-06-23 10:25:00,78.636,78.644,78.622,78.629,7330000.0
2008-06-23 10:26:00,78.629,78.636,78.611,78.611,13340000.0
2008-06-23 10:27:00,78.626,78.633,78.605,78.612,66140000.0
2008-06-23 10:28:00,78.621,78.64,78.621,78.622,7700000.0
2008-06-23 10:29:00,78.627,78.636,78.624,78.624,27240000.0
2008-06-23 10:30:00,78.636,78.638,78.618,78.618,5070000.0
2008-06-23 10:31:00,78.614,78.632,78.602,78.606,102550000.0
2008-06-23 10:32:00,78.614,78.66,78.595,78.639,9200000.0
2008-06-23 10:33:00,78.659,78.659,78.642,78.649,5260000.0
2008-06-23 10:34:00,78.645,78.681,78.64,78.668,10150000.0
2008-06-23 10:35:00,78.685,78.699,78.676,78.694,13050000.0
2008-06-23 10:36:00,78.72,78.724,78.708,78.719,14910000.0
2008-06-23 10:37:00,78.727,78.73,78.717,78.717,43180000.0
2008-06-23 10:38:00,78.73,78.738,78.703,78.731,42390000.0
2008-06-23 10:39:00,78.738,78.748,78.726,78.729,62490000.0
2008-06-23 10:40:00,78.726,78.737,78.716,78.734,99010000.0
2008-06-23 10:41:00,78.704,78.732,78.704,78.723,10000000.0
2008-06-23 10:42:00,78.726,78.727,78.716,78.722,13570000.0
2008-06-23 10:43:00,78.706,78.731,78.704,78.731,10420000.0
2008-06-23 10:44:00,78.708,78.728,78.704,78.722,7510000.0
2008-06-23 10:45:00,78.74,78.741,78.721,78.732,108950000.0
2008-06-23 10:46:00,78.719,78.721,78.702,78.721,33150000.0
2008-06-23 10:47:00,78.707,78.721,78.706,78.715,81050000.0
2008-06-23 10:48:00,78.713,78.715,78.706,78.713,18270000.0
2008-06-23 10:49:00,78.688,78.714,78.677,78.711,14740000.0
2008-06-23 10:50:00,78.71,78.72,78.701,78.713,43840000.0
2008-06-23 10:51:00,78.71,78.726,78.7,78.726,19190000.0
2008-06-23 10:52:00,78.724,78.728,78.701,78.718,9740000.0
2008-06-23 10:53:00,78.718,78.734,78.714,78.726,12020000.0
2008-06-23 10:54:00,78.746,78.753,78.717,78.751,68930000.0
2008-06-23 10:55:00,78.72,78.744,78.72,78.73,87040000.0
2008-06-23 10:56:00,78.728,78.731,78.718,78.718,11270000.0
2008-06-23 10:57:00,78.75,78.755,78.742,78.744,13180000.0
2008-06-23 10:58:00,78.743,78.755,78.733,78.747,96380000.0
2008-06-23 10:59:00,78.731,78.753,78.723,78.75,7890000.0
2008-06-23 11:00:00,78.764,78.765,78.742,78.761,12970000.0
2008-06-23 11:01:00,78.756,78.776,78.756,78.766,63910000.0
2008-06-23 11:02:00,78.745,78.764,78.742,78.749,49200000.0
2008-06-23 11:03:00,78.734,78.734,78.692,78.692,4930000.0
2008-06-23 11:04:00,78.688,78.708,78.679,78.686,13000000.0
2008-06-23 11:05:00,78.692,78.692,78.677,78.683,4510000.0
2008-06-23 11:06:00,78.702,78.704,78.67,78.672,13940000.0
2008-06-23 11:07:00,78.676,78.686,78.664,78.68,12820000.0
2008-06-23 11:08:00,78.681,78.697,78.676,78.686,95550000.0
2008-06-23 11:09:00,78.701,78.707,78.666,78.692,73840000.0
2008-06-23 11:10:00,78.688,78.7,78.675,78.679,144980000.0
2008-06-23 11:11:00,78.699,78.704,78.693,78.697,108330000.0
2008-06-23 11:12:00,78.723,78.726,78.686,78.705,66330000.0
2008-06-23 11:13:00,78.688,78.703,78.688,78.69,9250000.0
2008-06-23 11:14:00,78.715,78.731,78.697,78.706,16010000.0
2008-06-23 11:15:00,78.687,78.721,78.687,78.691,9020000.0
2008-06-23 11:16:00,78.689,78.698,78.671,78.69,92980000.0
2008-06-23 11:17:00,78.672,78.69,78.666,78.686,11690000.0
2008-06-23 11:18:00,78.703,78.703,78.676,78.695,79650000.0
2008-06-23 11:19:00,78.695,78.704,78.673,78.696,58480000.0
2008-06-23 11:20:00,78.695,78.708,78.685,78.708,79780000.0
2008-06-23 11:21:00,78.672,78.695,78.672,78.688,10330000.0
2008-06-23 11:22:00,78.696,78.706,78.677,78.706,12690000.0
2008-06-23 11:23:00,78.66,78.696,78.66,78.696,14080000.0
2008-06-23 11:24:00,78.684,78.719,78.684,78.698,81360000.0
2008-06-23 11:25:00,78.699,78.714,78.699,78.703,66060000.0
2008-06-23 11:26:00,78.683,78.696,78.656,78.686,11310000.0
2008-06-23 11:27:00,78.691,78.7,78.66,78.687,71950000.0
2008-06-23 11:28:00,78.688,78.688,78.656,78.663,77950000.0
2008-06-23 11:29:00,78.69,78.698,78.671,78.683,11840000.0
2008-06-23 11:30:00,78.696,78.696,78.665,78.665,7900000.0
2008-06-23 11:31:00,78.688,78.689,78.688,78.688,9590000.0
2008-06-23 11:32:00,78.662,78.675,78.653,78.673,7550000.0
2008-06-23 11:33:00,78.686,78.692,78.674,78.688,78450000.0
2008-06-23 11:34:00,78.68,78.692,78.674,78.676,73690000.0
2008-06-23 11:35:00,78.67,78.674,78.67,78.674,10370000.0
2008-06-23 11:36:00,78.693,78.701,78.683,78.689,70460000.0
2008-06-23 11:37:00,78.702,78.704,78.7,78.7,7330000.0
2008-06-23 11:38:00,78.688,78.702,78.682,78.693,125860000.0
2008-06-23 11:39:00,78.677,78.677,78.667,78.673,3990000.0
2008-06-23 11:40:00,78.672,78.692,78.664,78.682,11360000.0
2008-06-23 11:41:00,78.688,78.688,78.665,78.665,7560000.0
2008-06-23 11:42:00,78.692,78.707,78.673,78.695,12980000.0
2008-06-23 11:43:00,78.716,78.716,78.686,78.692,9430000.0
2008-06-23 11:44:00,78.712,78.728,78.69,78.698,81080000.0
2008-06-23 11:45:00,78.733,78.733,78.712,78.72,86810000.0
2008-06-23 11:46:00,78.731,78.747,78.722,78.747,110720000.0
2008-06-23 11:47:00,78.724,78.737,78.715,78.715,11640000.0
2008-06-23 11:48:00,78.739,78.739,78.698,78.722,11680000.0
2008-06-23 11:49:00,78.707,78.734,78.696,78.711,56320000.0
2008-06-23 11:50:00,78.701,78.715,78.701,78.71,11320000.0
2008-06-23 11:51:00,78.71,78.739,78.685,78.702,97490000.0
2008-06-23 11:52:00,78.695,78.707,78.669,78.669,7750000.0
2008-06-23 11:53:00,78.68,78.691,78.668,78.683,9820000.0
2008-06-23 11:54:00,78.683,78.701,78.671,78.701,19430000.0
2008-06-23 11:55:00,78.685,78.685,78.675,78.68,40140000.0
2008-06-23 11:56:00,78.694,78.702,78.683,78.693,61710000.0
2008-06-23 11:57:00,78.694,78.694,78.677,78.68,9780000.0
2008-06-23 11:58:00,78.692,78.708,78.691,78.7,10510000.0
2008-06-23 11:59:00,78.715,78.722,78.715,78.722,12990000.0
2008-06-23 12:00:00,78.717,78.719,78.704,78.704,9210000.0
2008-06-23 12:01:00,78.702,78.708,78.692,78.692,10940000.0
2008-06-23 12:02:00,78.699,78.716,78.692,78.709,83330000.0
2008-06-23 12:03:00,78.723,78.728,78.718,78.721,12030000.0
2008-06-23 12:04:00,78.715,78.719,78.707,78.719,9890000.0
2008-06-23 12:05:00,78.717,78.729,78.704,78.729,117820000.0
2008-06-23 12:06:00,78.736,78.736,78.707,78.717,6770000.0
2008-06-23 12:07:00,78.707,78.717,78.7,78.7,107560000.0
2008-06-23 12:08:00,78.711,78.711,78.699,78.707,10340000.0
2008-06-23 12:09:00,78.705,78.707,78.691,78.697,12770000.0
2008-06-23 12:11:00,78.693,78.712,78.692,78.712,115920000.0
2008-06-23 12:12:00,78.727,78.729,78.726,78.727,63010000.0
2008-06-23 12:13:00,78.693,78.703,78.69,78.703,134910000.0
2008-06-23 12:15:00,78.72,78.72,78.688,78.688,110790000.0
2008-06-23 12:16:00,78.7,78.713,78.69,78.697,62380000.0
2008-06-23 12:17:00,78.713,78.713,78.692,78.7,121550000.0
2008-06-23 12:18:00,78.7,78.711,78.683,78.69,113740000.0
2008-06-23 12:19:00,78.697,78.705,78.694,78.694,92670000.0
2008-06-23 12:20:00,78.679,78.7,78.679,78.7,104780000.0
2008-06-23 12:21:00,78.695,78.696,78.681,78.688,119180000.0
2008-06-23 12:22:00,78.68,78.693,78.676,78.688,44240000.0
2008-06-23 12:23:00,78.68,78.694,78.675,78.689,120250000.0
2008-06-23 12:24:00,78.689,78.7,78.678,78.7,63920000.0
2008-06-23 12:25:00,78.696,78.705,78.696,78.705,90100000.0
2008-06-23 12:26:00,78.698,78.699,78.696,78.699,40210000.0
2008-06-23 12:27:00,78.706,78.706,78.673,78.688,51710000.0
2008-06-23 12:28:00,78.663,78.669,78.661,78.667,23020000.0
2008-06-23 12:29:00,78.655,78.671,78.655,78.66,60630000.0
2008-06-23 12:30:00,78.671,78.671,78.656,78.66,70950000.0
2008-06-23 12:31:00,78.654,78.673,78.643,78.651,70860000.0
2008-06-23 12:32:00,78.662,78.675,78.646,78.655,54610000.0
2008-06-23 12:33:00,78.685,78.685,78.656,78.661,87630000.0
2008-06-23 12:34:00,78.65,78.658,78.65,78.655,96630000.0
2008-06-23 12:36:00,78.708,78.71,78.676,78.683,119850000.0
2008-06-23 12:37:00,78.695,78.695,78.677,78.681,55630000.0
2008-06-23 12:38:00,78.67,78.689,78.664,78.676,115750000.0
2008-06-23 12:39:00,78.675,78.701,78.661,78.692,116880000.0
2008-06-23 12:40:00,78.675,78.691,78.675,78.683,92400000.0
2008-06-23 12:41:00,78.696,78.719,78.696,78.719,94180000.0
2008-06-23 12:42:00,78.729,78.73,78.706,78.706,117780000.0
2008-06-23 12:43:00,78.707,78.721,78.703,78.715,47300000.0
2008-06-23 12:44:00,78.702,78.734,78.702,78.718,119810000.0
2008-06-23 12:45:00,78.731,78.731,78.702,78.711,64250000.0
2008-06-23 12:46:00,78.699,78.71,78.697,78.703,83360000.0
2008-06-23 12:47:00,78.705,78.732,78.705,78.717,39870000.0
2008-06-23 12:48:00,78.719,78.721,78.706,78.721,54010000.0
2008-06-23 12:49:00,78.73,78.738,78.725,78.729,23740000.0
2008-06-23 12:50:00,78.719,78.738,78.717,78.738,63410000.0
2008-06-23 12:51:00,78.751,78.751,78.71,78.727,71700000.0
2008-06-23 12:52:00,78.718,78.731,78.705,78.716,73070000.0
2008-06-23 12:53:00,78.732,78.743,78.725,78.743,52570000.0
2008-06-23 12:54:00,78.74,78.743,78.718,78.743,84800000.0
2008-06-23 12:55:00,78.73,78.744,78.725,78.739,99820000.0
2008-06-23 12:56:00,78.724,78.735,78.722,78.73,90990000.0
2008-06-23 12:57:00,78.751,78.751,78.727,78.727,63270000.0
2008-06-23 12:58:00,78.731,78.753,78.726,78.73,49960000.0
2008-06-23 12:59:00,78.72,78.725,78.719,78.719,77300000.0
2008-06-23 13:00:00,78.726,78.74,78.713,78.739,71530000.0
2008-06-23 13:01:00,78.706,78.729,78.69,78.709,63940000.0
2008-06-23 13:02:00,78.683,78.711,78.683,78.704,79620000.0
2008-06-23 13:03:00,78.724,78.724,78.685,78.685,63850000.0
2008-06-23 13:04:00,78.693,78.728,78.693,78.728,94230000.0
2008-06-23 13:05:00,78.715,78.73,78.705,78.708,40810000.0
2008-06-23 13:06:00,78.711,78.712,78.692,78.697,57750000.0
2008-06-23 13:07:00,78.695,78.709,78.695,78.7,78160000.0
2008-06-23 13:08:00,78.692,78.697,78.69,78.691,69580000.0
2008-06-23 13:09:00,78.705,78.708,78.682,78.682,84730000.0
2008-06-23 13:10:00,78.689,78.7,78.665,78.678,99320000.0
2008-06-23 13:11:00,78.658,78.673,78.651,78.673,110620000.0
2008-06-23 13:12:00,78.672,78.686,78.656,78.686,85750000.0
2008-06-23 13:13:00,78.684,78.702,78.684,78.702,74020000.0
2008-06-23 13:14:00,78.699,78.714,78.687,78.697,40420000.0
2008-06-23 13:15:00,78.696,78.704,78.681,78.695,72010000.0
2008-06-23 13:16:00,78.694,78.713,78.694,78.699,71020000.0
2008-06-23 13:17:00,78.697,78.713,78.693,78.702,73240000.0
2008-06-23 13:18:00,78.724,78.729,78.694,78.704,85560000.0
2008-06-23 13:19:00,78.71,78.72,78.703,78.707,88170000.0
2008-06-23 13:20:00,78.698,78.712,78.695,78.703,64590000.0
2008-06-23 13:21:00,78.714,78.714,78.702,78.712,124120000.0
2008-06-23 13:22:00,78.688,78.695,78.687,78.689,144750000.0
2008-06-23 13:23:00,78.695,78.7,78.678,78.681,120770000.0
2008-06-23 13:24:00,78.701,78.701,78.675,78.681,133960000.0
2008-06-23 13:25:00,78.698,78.698,78.663,78.674,70480000.0
2008-06-23 13:26:00,78.665,78.705,78.665,78.701,69920000.0
2008-06-23 13:27:00,78.689,78.69,78.665,78.67,69320000.0
2008-06-23 13:28:00,78.677,78.696,78.677,78.682,102490000.0
2008-06-23 13:29:00,78.675,78.696,78.674,78.681,58330000.0
2008-06-23 13:30:00,78.685,78.696,78.665,78.678,36950000.0
2008-06-23 13:31:00,78.674,78.692,78.665,78.689,28070000.0
2008-06-23 13:32:00,78.674,78.702,78.671,78.681,26160000.0
2008-06-23 13:33:00,78.718,78.72,78.718,78.718,50150000.0
2008-06-23 13:34:00,78.672,78.7,78.671,78.696,34920000.0
2008-06-23 13:35:00,78.672,78.7,78.672,78.68,37470000.0
2008-06-23 13:36:00,78.701,78.71,78.685,78.7,75660000.0
2008-06-23 13:37:00,78.685,78.689,78.678,78.688,96740000.0
2008-06-23 13:38:00,78.681,78.7,78.661,78.685,105110000.0
2008-06-23 13:39:00,78.707,78.709,78.705,78.708,100560000.0
2008-06-23 13:40:00,78.699,78.71,78.699,78.7,77630000.0
2008-06-23 13:41:00,78.707,78.709,78.707,78.709,135950000.0
2008-06-23 13:42:00,78.709,78.709,78.707,78.708,82040000.0
2008-06-23 13:43:00,78.684,78.702,78.677,78.687,58680000.0
2008-06-23 13:44:00,78.684,78.703,78.684,78.689,43420000.0
2008-06-23 13:45:00,78.705,78.705,78.687,78.697,10140000.0
2008-06-23 13:46:00,78.677,78.685,78.671,78.684,49580000.0
2008-06-23 13:47:00,78.688,78.698,78.679,78.698,38050000.0
2008-06-23 13:48:00,78.703,78.707,78.683,78.696,100620000.0
2008-06-23 13:49:00,78.706,78.707,78.699,78.704,101730000.0
2008-06-23 13:50:00,78.707,78.732,78.707,78.726,48300000.0
2008-06-23 13:51:00,78.748,78.748,78.731,78.744,30520000.0
2008-06-23 13:52:00,78.747,78.792,78.747,78.792,43470000.0
2008-06-23 13:53:00,78.767,78.819,78.767,78.781,78820000.0
2008-06-23 13:54:00,78.792,78.809,78.766,78.777,73860000.0
2008-06-23 13:56:00,78.752,78.78,78.752,78.78,117860000.0
2008-06-23 13:57:00,78.777,78.778,78.756,78.757,62880000.0
2008-06-23 13:58:00,78.761,78.78,78.757,78.762,120700000.0
2008-06-23 13:59:00,78.779,78.795,78.766,78.784,119850000.0
2008-06-23 14:00:00,78.797,78.812,78.79,78.808,95730000.0
2008-06-23 14:01:00,78.801,78.828,78.793,78.795,106850000.0
2008-06-23 14:02:00,78.792,78.809,78.776,78.788,129980000.0
2008-06-23 14:03:00,78.81,78.81,78.767,78.785,45480000.0
2008-06-23 14:04:00,78.776,78.793,78.757,78.781,121070000.0
2008-06-23 14:05:00,78.777,78.803,78.777,78.786,62690000.0
2008-06-23 14:06:00,78.814,78.829,78.784,78.812,89450000.0
2008-06-23 14:07:00,78.837,78.837,78.79,78.811,41680000.0
2008-06-23 14:08:00,78.823,78.829,78.792,78.828,56010000.0
2008-06-23 14:09:00,78.809,78.809,78.772,78.772,21280000.0
2008-06-23 14:10:00,78.79,78.79,78.754,78.754,59620000.0
2008-06-23 14:11:00,78.775,78.795,78.767,78.771,79130000.0
2008-06-23 14:12:00,78.792,78.792,78.767,78.785,80170000.0
2008-06-23 14:13:00,78.797,78.799,78.789,78.789,50260000.0
2008-06-23 14:14:00,78.795,78.795,78.775,78.78,89660000.0
2008-06-23 14:15:00,78.784,78.803,78.775,78.78,106830000.0
2008-06-23 14:16:00,78.787,78.796,78.785,78.785,99010000.0
2008-06-23 14:17:00,78.793,78.811,78.787,78.811,65300000.0
2008-06-23 14:18:00,78.812,78.812,78.786,78.789,49790000.0
2008-06-23 14:19:00,78.788,78.811,78.788,78.811,83470000.0
2008-06-23 14:20:00,78.823,78.844,78.807,78.827,72420000.0
2008-06-23 14:21:00,78.844,78.86,78.823,78.834,68570000.0
2008-06-23 14:22:00,78.832,78.832,78.813,78.819,81130000.0
2008-06-23 14:23:00,78.814,78.814,78.79,78.809,75560000.0
2008-06-23 14:24:00,78.814,78.814,78.774,78.774,102490000.0
2008-06-23 14:25:00,78.782,78.782,78.756,78.768,43860000.0
2008-06-23 14:26:00,78.767,78.79,78.766,78.769,55200000.0
2008-06-23 14:27:00,78.792,78.794,78.765,78.794,83740000.0
2008-06-23 14:28:00,78.785,78.801,78.775,78.793,73150000.0
2008-06-23 14:29:00,78.785,78.804,78.782,78.804,76780000.0
2008-06-23 14:30:00,78.808,78.827,78.795,78.827,105880000.0
2008-06-23 14:31:00,78.811,78.82,78.793,78.808,116720000.0
2008-06-23 14:32:00,78.804,78.819,78.784,78.803,89800000.0
2008-06-23 14:33:00,78.805,78.829,78.805,78.816,72130000.0
2008-06-23 14:34:00,78.792,78.804,78.764,78.795,33520000.0
2008-06-23 14:35:00,78.781,78.798,78.757,78.771,77710000.0
2008-06-23 14:36:00,78.794,78.804,78.768,78.768,65360000.0
2008-06-23 14:37:00,78.78,78.811,78.775,78.811,76140000.0
2008-06-23 14:38:00,78.806,78.817,78.781,78.781,83510000.0
2008-06-23 14:39:00,78.804,78.804,78.751,78.762,85080000.0
2008-06-23 14:40:00,78.773,78.785,78.757,78.782,77160000.0
2008-06-23 14:41:00,78.754,78.762,78.71,78.723,126410000.0
2008-06-23 14:42:00,78.716,78.745,78.716,78.721,149250000.0
2008-06-23 14:43:00,78.732,78.773,78.732,78.752,119810000.0
2008-06-23 14:44:00,78.758,78.759,78.72,78.737,148060000.0
2008-06-23 14:45:00,78.758,78.796,78.735,78.757,76440000.0
2008-06-23 14:46:00,78.765,78.797,78.759,78.759,73410000.0
2008-06-23 14:47:00,78.73,78.75,78.724,78.729,71420000.0
2008-06-23 14:48:00,78.746,78.755,78.699,78.715,107630000.0
2008-06-23 14:49:00,78.71,78.736,78.703,78.736,63800000.0
2008-06-23 14:50:00,78.728,78.76,78.728,78.76,38780000.0
2008-06-23 14:51:00,78.772,78.774,78.747,78.747,29000000.0
2008-06-23 14:52:00,78.751,78.774,78.751,78.771,28590000.0
2008-06-23 14:53:00,78.771,78.771,78.753,78.76,56260000.0
2008-06-23 14:54:00,78.772,78.773,78.757,78.76,37870000.0
2008-06-23 14:55:00,78.741,78.787,78.74,78.787,40710000.0
2008-06-23 14:56:00,78.808,78.808,78.761,78.808,78940000.0
2008-06-23 14:57:00,78.794,78.81,78.771,78.777,112980000.0
2008-06-23 14:58:00,78.784,78.819,78.784,78.795,101140000.0
2008-06-23 14:59:00,78.783,78.826,78.781,78.825,111110000.0
2008-06-23 15:00:00,78.824,78.836,78.79,78.813,76100000.0
2008-06-23 15:01:00,78.783,78.817,78.783,78.817,152790000.0
2008-06-23 15:02:00,78.814,78.824,78.8,78.812,79240000.0
2008-06-23 15:03:00,78.801,78.817,78.78,78.785,61580000.0
2008-06-23 15:04:00,78.767,78.778,78.734,78.747,52740000.0
2008-06-23 15:05:00,78.761,78.761,78.737,78.745,9760000.0
2008-06-23 15:06:00,78.77,78.777,78.77,78.771,48170000.0
2008-06-23 15:07:00,78.755,78.78,78.747,78.78,39270000.0
2008-06-23 15:08:00,78.77,78.793,78.765,78.773,118560000.0
2008-06-23 15:09:00,78.798,78.803,78.767,78.785,102420000.0
2008-06-23 15:10:00,78.755,78.771,78.737,78.769,52990000.0
2008-06-23 15:11:00,78.75,78.778,78.734,78.772,30800000.0
2008-06-23 15:12:00,78.777,78.79,78.757,78.779,50280000.0
2008-06-23 15:13:00,78.767,78.772,78.755,78.762,75360000.0
2008-06-23 15:14:00,78.755,78.769,78.755,78.762,73450000.0
2008-06-23 15:15:00,78.77,78.771,78.732,78.75,161170000.0
2008-06-23 15:16:00,78.724,78.752,78.724,78.739,95230000.0
2008-06-23 15:17:00,78.742,78.742,78.721,78.721,69090000.0
2008-06-23 15:18:00,78.736,78.757,78.73,78.734,52610000.0
2008-06-23 15:19:00,78.745,78.758,78.728,78.728,49420000.0
2008-06-23 15:20:00,78.719,78.732,78.706,78.706,59470000.0
2008-06-23 15:21:00,78.729,78.729,78.7,78.7,60060000.0
2008-06-23 15:22:00,78.707,78.713,78.698,78.698,53100000.0
2008-06-23 15:23:00,78.701,78.705,78.692,78.705,77320000.0
2008-06-23 15:24:00,78.729,78.73,78.727,78.73,75630000.0
2008-06-23 15:25:00,78.7,78.712,78.696,78.707,47500000.0
2008-06-23 15:26:00,78.733,78.735,78.705,78.716,64630000.0
2008-06-23 15:27:00,78.732,78.732,78.704,78.704,40310000.0
2008-06-23 15:28:00,78.695,78.719,78.694,78.707,104460000.0
2008-06-23 15:29:00,78.726,78.733,78.698,78.721,67860000.0
2008-06-23 15:30:00,78.713,78.717,78.678,78.678,60870000.0
2008-06-23 15:31:00,78.69,78.696,78.67,78.689,44000000.0
2008-06-23 15:32:00,78.668,78.678,78.657,78.666,136170000.0
2008-06-23 15:33:00,78.682,78.682,78.655,78.659,123140000.0
2008-06-23 15:34:00,78.677,78.684,78.664,78.674,43970000.0
2008-06-23 15:35:00,78.677,78.702,78.659,78.692,69590000.0
2008-06-23 15:36:00,78.69,78.694,78.663,78.676,32950000.0
2008-06-23 15:37:00,78.703,78.712,78.679,78.693,35730000.0
2008-06-23 15:38:00,78.711,78.721,78.706,78.715,77700000.0
2008-06-23 15:39:00,78.721,78.721,78.684,78.715,105010000.0
2008-06-23 15:40:00,78.704,78.739,78.704,78.705,79610000.0
2008-06-23 15:41:00,78.696,78.728,78.684,78.692,89480000.0
2008-06-23 15:42:00,78.713,78.738,78.698,78.702,103600000.0
2008-06-23 15:43:00,78.695,78.731,78.695,78.709,127020000.0
2008-06-23 15:44:00,78.708,78.716,78.693,78.695,64080000.0
2008-06-23 15:45:00,78.708,78.722,78.687,78.722,100540000.0
2008-06-23 15:46:00,78.718,78.732,78.694,78.698,66580000.0
2008-06-23 15:47:00,78.688,78.715,78.685,78.686,106900000.0
2008-06-23 15:48:00,78.702,78.722,78.685,78.705,72930000.0
2008-06-23 15:49:00,78.699,78.745,78.699,78.744,71180000.0
2008-06-23 15:50:00,78.728,78.76,78.72,78.725,79550000.0
2008-06-23 15:51:00,78.732,78.743,78.715,78.716,76090000.0
2008-06-23 15:52:00,78.74,78.74,78.715,78.728,91690000.0
2008-06-23 15:53:00,78.731,78.733,78.706,78.717,69580000.0
2008-06-23 15:54:00,78.712,78.72,78.697,78.716,103790000.0
2008-06-23 15:55:00,78.725,78.726,78.703,78.726,74660000.0
2008-06-23 15:56:00,78.713,78.726,78.703,78.719,72720000.0
2008-06-23 15:57:00,78.718,78.727,78.7,78.712,110160000.0
2008-06-23 15:58:00,78.706,78.73,78.703,78.703,92480000.0
2008-06-23 15:59:00,78.713,78.739,78.706,78.727,110280000.0
2008-06-23 16:00:00,78.74,78.74,78.707,78.72,124870000.0
2008-06-23 16:01:00,78.734,78.74,78.714,78.714,72030000.0
2008-06-23 16:02:00,78.726,78.751,78.726,78.751,67190000.0
2008-06-23 16:03:00,78.756,78.757,78.725,78.725,76380000.0
2008-06-23 16:04:00,78.734,78.738,78.701,78.738,99230000.0
2008-06-23 16:05:00,78.733,78.733,78.703,78.707,47410000.0
2008-06-23 16:06:00,78.729,78.729,78.687,78.696,71510000.0
2008-06-23 16:07:00,78.679,78.704,78.676,78.692,74130000.0
2008-06-23 16:08:00,78.688,78.692,78.678,78.678,97540000.0
2008-06-23 16:09:00,78.701,78.701,78.676,78.683,79810000.0
2008-06-23 16:10:00,78.691,78.7,78.688,78.688,24280000.0
2008-06-23 16:11:00,78.69,78.697,78.674,78.697,43470000.0
2008-06-23 16:12:00,78.713,78.713,78.664,78.664,52630000.0
2008-06-23 16:13:00,78.681,78.694,78.68,78.68,107480000.0
2008-06-23 16:14:00,78.704,78.712,78.687,78.712,92970000.0
2008-06-23 16:15:00,78.717,78.717,78.693,78.708,33070000.0
2008-06-23 16:16:00,78.698,78.729,78.695,78.704,68600000.0
2008-06-23 16:17:00,78.718,78.726,78.697,78.716,76220000.0
2008-06-23 16:18:00,78.733,78.736,78.707,78.707,37850000.0
2008-06-23 16:19:00,78.712,78.712,78.697,78.706,21300000.0
2008-06-23 16:20:00,78.723,78.731,78.706,78.706,44270000.0
2008-06-23 16:21:00,78.732,78.732,78.703,78.703,57810000.0
2008-06-23 16:22:00,78.71,78.727,78.707,78.724,76650000.0
2008-06-23 16:23:00,78.726,78.729,78.701,78.713,86560000.0
2008-06-23 16:24:00,78.7,78.701,78.674,78.678,35070000.0
2008-06-23 16:25:00,78.661,78.694,78.655,78.655,60290000.0
2008-06-23 16:26:00,78.659,78.675,78.642,78.659,40980000.0
2008-06-23 16:27:00,78.668,78.672,78.655,78.663,61230000.0
2008-06-23 16:28:00,78.672,78.683,78.655,78.673,46100000.0
2008-06-23 16:29:00,78.675,78.683,78.654,78.654,61420000.0
2008-06-23 16:30:00,78.674,78.693,78.673,78.693,22100000.0
2008-06-23 16:31:00,78.68,78.699,78.68,78.696,23710000.0
2008-06-23 16:32:00,78.674,78.722,78.674,78.705,54070000.0
2008-06-23 16:33:00,78.716,78.724,78.68,78.713,34270000.0
2008-06-23 16:34:00,78.7,78.726,78.697,78.703,36180000.0
2008-06-23 16:35:00,78.71,78.714,78.698,78.698,61950000.0
2008-06-23 16:36:00,78.71,78.71,78.688,78.696,64330000.0
2008-06-23 16:37:00,78.679,78.7,78.672,78.673,144160000.0
2008-06-23 16:38:00,78.679,78.702,78.675,78.69,82680000.0
2008-06-23 16:39:00,78.691,78.691,78.64,78.64,112720000.0
2008-06-23 16:40:00,78.641,78.652,78.633,78.633,69240000.0
2008-06-23 16:41:00,78.653,78.672,78.653,78.667,54670000.0
2008-06-23 16:42:00,78.689,78.689,78.657,78.66,48980000.0
2008-06-23 16:43:00,78.673,78.681,78.661,78.677,26160000.0
2008-06-23 16:44:00,78.667,78.671,78.652,78.652,78370000.0
2008-06-23 16:45:00,78.665,78.669,78.646,78.646,95770000.0
2008-06-23 16:46:00,78.65,78.671,78.632,78.659,42910000.0
2008-06-23 16:47:00,78.66,78.699,78.66,78.688,64280000.0
2008-06-23 16:48:00,78.708,78.72,78.685,78.715,34800000.0
2008-06-23 16:49:00,78.705,78.71,78.683,78.691,14490000.0
2008-06-23 16:50:00,78.695,78.698,78.681,78.684,57210000.0
2008-06-23 16:51:00,78.696,78.696,78.675,78.677,32090000.0
2008-06-23 16:52:00,78.678,78.696,78.669,78.672,35530000.0
2008-06-23 16:53:00,78.696,78.7,78.675,78.7,109510000.0
2008-06-23 16:54:00,78.711,78.712,78.679,78.689,85960000.0
2008-06-23 16:55:00,78.68,78.687,78.68,78.684,79510000.0
2008-06-23 16:56:00,78.689,78.728,78.689,78.728,72750000.0
2008-06-23 16:57:00,78.73,78.744,78.72,78.744,110940000.0
2008-06-23 16:58:00,78.731,78.748,78.718,78.743,111400000.0
2008-06-23 16:59:00,78.731,78.757,78.706,78.711,57930000.0
2008-06-23 17:00:00,78.72,78.726,78.687,78.726,60260000.0
2008-06-23 17:01:00,78.707,78.736,78.699,78.708,71800000.0
2008-06-23 17:02:00,78.711,78.742,78.703,78.742,68990000.0
2008-06-23 17:03:00,78.739,78.751,78.737,78.744,65500000.0
2008-06-23 17:04:00,78.73,78.754,78.73,78.741,32020000.0
2008-06-23 17:05:00,78.731,78.75,78.718,78.739,81150000.0
2008-06-23 17:06:00,78.757,78.757,78.698,78.725,93820000.0
2008-06-23 17:07:00,78.739,78.752,78.724,78.741,63800000.0
2008-06-23 17:08:00,78.72,78.728,78.72,78.723,76760000.0
2008-06-23 17:09:00,78.779,78.779,78.71,78.74,70430000.0
2008-06-23 17:10:00,78.7,78.712,78.7,78.712,71570000.0
2008-06-23 17:11:00,78.707,78.718,78.696,78.707,87090000.0
2008-06-23 17:12:00,78.699,78.707,78.678,78.681,67280000.0
2008-06-23 17:13:00,78.685,78.707,78.685,78.703,62670000.0
2008-06-23 17:14:00,78.694,78.701,78.684,78.686,89380000.0
2008-06-23 17:15:00,78.7,78.7,78.676,78.695,54960000.0
2008-06-23 17:16:00,78.675,78.7,78.675,78.684,34600000.0
2008-06-23 17:17:00,78.69,78.701,78.683,78.683,67290000.0
2008-06-23 17:18:00,78.696,78.703,78.654,78.656,71930000.0
2008-06-23 17:19:00,78.643,78.669,78.643,78.652,119190000.0
2008-06-23 17:20:00,78.657,78.671,78.644,78.644,107040000.0
2008-06-23 17:21:00,78.649,78.684,78.649,78.67,82730000.0
2008-06-23 17:22:00,78.663,78.676,78.658,78.661,77150000.0
2008-06-23 17:23:00,78.674,78.684,78.656,78.671,122240000.0
2008-06-23 17:24:00,78.671,78.671,78.655,78.665,134110000.0
2008-06-23 17:25:00,78.658,78.679,78.658,78.671,78140000.0
2008-06-23 17:26:00,78.661,78.691,78.661,78.671,53310000.0
2008-06-23 17:27:00,78.689,78.689,78.655,78.659,71160000.0
2008-06-23 17:28:00,78.653,78.673,78.653,78.66,104420000.0
2008-06-23 17:29:00,78.66,78.689,78.657,78.675,98240000.0
2008-06-23 17:30:00,78.687,78.691,78.651,78.667,117610000.0
2008-06-23 17:31:00,78.659,78.685,78.643,78.665,51020000.0
2008-06-23 17:32:00,78.662,78.683,78.662,78.683,79490000.0
2008-06-23 17:33:00,78.688,78.688,78.665,78.668,67400000.0
2008-06-23 17:34:00,78.676,78.69,78.665,78.683,86490000.0
2008-06-23 17:35:00,78.664,78.665,78.651,78.657,93960000.0
2008-06-23 17:36:00,78.675,78.681,78.653,78.669,104920000.0
2008-06-23 17:37:00,78.675,78.701,78.663,78.677,105410000.0
2008-06-23 17:38:00,78.657,78.679,78.654,78.678,67900000.0
2008-06-23 17:39:00,78.693,78.701,78.682,78.693,88490000.0
2008-06-23 17:40:00,78.68,78.713,78.678,78.692,85360000.0
2008-06-23 17:41:00,78.68,78.701,78.675,78.677,84020000.0
2008-06-23 17:42:00,78.701,78.701,78.678,78.683,99570000.0
2008-06-23 17:43:00,78.694,78.714,78.694,78.701,61990000.0
2008-06-23 17:44:00,78.694,78.695,78.689,78.691,75740000.0
2008-06-23 17:45:00,78.695,78.7,78.689,78.692,92000000.0
2008-06-23 17:46:00,78.694,78.694,78.685,78.691,73270000.0
2008-06-23 17:47:00,78.683,78.7,78.683,78.691,79090000.0
2008-06-23 17:48:00,78.71,78.71,78.676,78.683,111640000.0
2008-06-23 17:49:00,78.687,78.687,78.667,78.684,95870000.0
2008-06-23 17:50:00,78.678,78.687,78.664,78.685,104560000.0
2008-06-23 17:51:00,78.686,78.698,78.673,78.676,145630000.0
2008-06-23 17:52:00,78.69,78.702,78.673,78.702,110630000.0
2008-06-23 17:53:00,78.668,78.682,78.64,78.671,116480000.0
2008-06-23 17:54:00,78.692,78.696,78.678,78.693,112270000.0
2008-06-23 17:55:00,78.688,78.697,78.672,78.686,110100000.0
2008-06-23 17:56:00,78.682,78.708,78.681,78.708,31270000.0
2008-06-23 17:57:00,78.715,78.715,78.684,78.685,73130000.0
2008-06-23 17:58:00,78.714,78.762,78.714,78.73,91350000.0
2008-06-23 17:59:00,78.751,78.782,78.751,78.781,108060000.0
2008-06-23 18:00:00,78.811,78.811,78.785,78.794,83720000.0
2008-06-23 18:01:00,78.783,78.798,78.777,78.796,77150000.0
2008-06-23 18:02:00,78.788,78.801,78.774,78.801,76620000.0
2008-06-23 18:03:00,78.816,78.821,78.796,78.812,86720000.0
2008-06-23 18:04:00,78.791,78.803,78.78,78.796,116700000.0
2008-06-23 18:05:00,78.788,78.806,78.769,78.793,80840000.0
2008-06-23 18:06:00,78.811,78.811,78.776,78.781,54410000.0
2008-06-23 18:07:00,78.789,78.812,78.784,78.785,91910000.0
2008-06-23 18:08:00,78.793,78.835,78.792,78.83,79330000.0
2008-06-23 18:09:00,78.82,78.82,78.787,78.791,45630000.0
2008-06-23 18:10:00,78.8,78.8,78.781,78.796,64170000.0
2008-06-23 18:11:00,78.771,78.782,78.771,78.782,98550000.0
2008-06-23 18:12:00,78.773,78.777,78.752,78.773,108270000.0
2008-06-23 18:13:00,78.771,78.793,78.766,78.776,100980000.0
2008-06-23 18:14:00,78.76,78.784,78.76,78.764,71290000.0
2008-06-23 18:15:00,78.761,78.791,78.761,78.772,91370000.0
2008-06-23 18:16:00,78.785,78.79,78.777,78.787,80910000.0
2008-06-23 18:17:00,78.778,78.784,78.771,78.771,83330000.0
2008-06-23 18:18:00,78.776,78.787,78.762,78.762,111290000.0
2008-06-23 18:19:00,78.769,78.78,78.763,78.771,53350000.0
2008-06-23 18:20:00,78.777,78.777,78.769,78.773,104710000.0
2008-06-23 18:21:00,78.79,78.79,78.759,78.76,78530000.0
2008-06-23 18:22:00,78.765,78.773,78.765,78.773,108550000.0
2008-06-23 18:23:00,78.783,78.783,78.776,78.778,89280000.0
2008-06-23 18:24:00,78.78,78.78,78.764,78.764,42300000.0
2008-06-23 18:25:00,78.768,78.79,78.753,78.773,60180000.0
2008-06-23 18:26:00,78.759,78.76,78.752,78.753,113480000.0
2008-06-23 18:27:00,78.761,78.778,78.757,78.769,118540000.0
2008-06-23 18:28:00,78.772,78.779,78.758,78.763,119080000.0
2008-06-23 18:29:00,78.752,78.772,78.752,78.772,110630000.0
2008-06-23 18:30:00,78.779,78.779,78.75,78.75,138300000.0
2008-06-23 18:31:00,78.745,78.763,78.745,78.756,110920000.0
2008-06-23 18:32:00,78.767,78.78,78.753,78.762,92600000.0
2008-06-23 18:33:00,78.768,78.768,78.752,78.755,97480000.0
2008-06-23 18:34:00,78.761,78.775,78.756,78.774,66490000.0
2008-06-23 18:35:00,78.752,78.778,78.752,78.771,91090000.0
2008-06-23 18:36:00,78.779,78.781,78.759,78.763,147810000.0
2008-06-23 18:37:00,78.764,78.768,78.755,78.76,176510000.0
2008-06-23 18:38:00,78.77,78.77,78.752,78.752,96760000.0
2008-06-23 18:39:00,78.773,78.79,78.757,78.779,66120000.0
2008-06-23 18:40:00,78.765,78.783,78.745,78.783,60250000.0
2008-06-23 18:41:00,78.763,78.767,78.762,78.766,95280000.0
2008-06-23 18:42:00,78.801,78.815,78.8,78.801,139920000.0
2008-06-23 18:43:00,78.799,78.802,78.778,78.793,93280000.0
2008-06-23 18:44:00,78.797,78.815,78.789,78.789,95160000.0
2008-06-23 18:45:00,78.835,78.835,78.785,78.809,88200000.0
2008-06-23 18:46:00,78.78,78.801,78.777,78.801,121780000.0
2008-06-23 18:47:00,78.785,78.812,78.785,78.812,135920000.0
2008-06-23 18:48:00,78.817,78.817,78.775,78.784,110390000.0
2008-06-23 18:49:00,78.788,78.788,78.766,78.777,76060000.0
2008-06-23 18:50:00,78.786,78.787,78.747,78.768,48540000.0
2008-06-23 18:51:00,78.777,78.802,78.777,78.802,62610000.0
2008-06-23 18:52:00,78.8,78.802,78.782,78.796,54030000.0
2008-06-23 18:53:00,78.788,78.8,78.773,78.789,106770000.0
2008-06-23 18:54:00,78.792,78.808,78.786,78.801,54400000.0
2008-06-23 18:55:00,78.773,78.801,78.773,78.801,99390000.0
2008-06-23 18:57:00,78.804,78.804,78.761,78.775,117360000.0
2008-06-23 18:58:00,78.78,78.782,78.758,78.782,60810000.0
2008-06-23 18:59:00,78.781,78.792,78.766,78.782,130930000.0
2008-06-23 19:00:00,78.809,78.809,78.765,78.765,124100000.0
2008-06-23 19:01:00,78.782,78.79,78.772,78.782,98350000.0
2008-06-23 19:02:00,78.771,78.788,78.759,78.776,97020000.0
2008-06-23 19:03:00,78.781,78.781,78.751,78.761,117400000.0
2008-06-23 19:04:00,78.749,78.758,78.749,78.758,45930000.0
2008-06-23 19:05:00,78.75,78.768,78.735,78.757,121130000.0
2008-06-23 19:06:00,78.776,78.776,78.756,78.769,63760000.0
2008-06-23 19:07:00,78.75,78.772,78.748,78.77,96470000.0
2008-06-23 19:08:00,78.751,78.764,78.75,78.753,43990000.0
2008-06-23 19:09:00,78.775,78.775,78.763,78.768,54500000.0
2008-06-23 19:10:00,78.759,78.766,78.759,78.764,25670000.0
2008-06-23 19:11:00,78.761,78.768,78.76,78.765,62220000.0
2008-06-23 19:12:00,78.775,78.775,78.762,78.773,76320000.0
2008-06-23 19:13:00,78.782,78.794,78.762,78.794,79300000.0
2008-06-23 19:14:00,78.8,78.805,78.786,78.798,58480000.0
2008-06-23 19:15:00,78.803,78.805,78.786,78.786,94720000.0
2008-06-23 19:16:00,78.792,78.813,78.792,78.812,105040000.0
2008-06-23 19:18:00,78.836,78.836,78.815,78.82,118470000.0
2008-06-23 19:19:00,78.792,78.802,78.792,78.801,58810000.0
2008-06-23 19:20:00,78.785,78.807,78.784,78.802,116670000.0
2008-06-23 19:21:00,78.806,78.809,78.805,78.807,116790000.0
2008-06-23 19:22:00,78.812,78.82,78.802,78.808,98550000.0
2008-06-23 19:23:00,78.817,78.836,78.798,78.816,97120000.0
2008-06-23 19:24:00,78.84,78.84,78.79,78.794,126250000.0
2008-06-23 19:25:00,78.779,78.81,78.778,78.792,47850000.0
2008-06-23 19:26:00,78.808,78.829,78.797,78.803,120660000.0
2008-06-23 19:27:00,78.82,78.82,78.797,78.797,65920000.0
2008-06-23 19:28:00,78.798,78.803,78.784,78.801,81450000.0
2008-06-23 19:29:00,78.778,78.783,78.772,78.783,46520000.0
2008-06-23 19:30:00,78.79,78.796,78.782,78.795,48320000.0
2008-06-23 19:31:00,78.785,78.787,78.78,78.787,24490000.0
2008-06-23 19:32:00,78.787,78.801,78.787,78.801,61930000.0
2008-06-23 19:33:00,78.818,78.82,78.816,78.817,71240000.0
2008-06-23 19:34:00,78.797,78.798,78.79,78.792,80720000.0
2008-06-23 19:35:00,78.79,78.791,78.759,78.791,49590000.0
2008-06-23 19:36:00,78.801,78.805,78.784,78.793,84310000.0
2008-06-23 19:37:00,78.789,78.813,78.787,78.801,99060000.0
2008-06-23 19:38:00,78.796,78.798,78.79,78.79,92210000.0
2008-06-23 19:39:00,78.817,78.817,78.766,78.795,56730000.0
2008-06-23 19:40:00,78.775,78.793,78.773,78.788,45130000.0
2008-06-23 19:41:00,78.766,78.794,78.766,78.769,75790000.0
2008-06-23 19:42:00,78.781,78.783,78.765,78.774,66030000.0
2008-06-23 19:45:00,78.81,78.81,78.772,78.781,119740000.0
2008-06-23 19:46:00,78.768,78.789,78.766,78.785,59050000.0
2008-06-23 19:47:00,78.759,78.769,78.758,78.764,130100000.0
2008-06-23 19:48:00,78.792,78.793,78.768,78.793,115580000.0
2008-06-23 19:49:00,78.777,78.795,78.772,78.787,91970000.0
2008-06-23 19:50:00,78.796,78.796,78.789,78.795,99870000.0
2008-06-23 19:51:00,78.799,78.802,78.782,78.8,125220000.0
2008-06-23 19:52:00,78.778,78.79,78.777,78.79,42000000.0
2008-06-23 19:53:00,78.772,78.793,78.771,78.793,122230000.0
2008-06-23 19:54:00,78.8,78.804,78.791,78.8,63860000.0
2008-06-23 19:55:00,78.781,78.806,78.781,78.79,87850000.0
2008-06-23 19:56:00,78.799,78.799,78.767,78.777,41060000.0
2008-06-23 19:57:00,78.794,78.794,78.767,78.792,50720000.0
2008-06-23 19:58:00,78.784,78.8,78.774,78.782,20740000.0
2008-06-23 19:59:00,78.771,78.792,78.759,78.769,57420000.0
2008-06-23 20:00:00,78.79,78.79,78.766,78.781,73360000.0
2008-06-23 20:01:00,78.793,78.793,78.776,78.776,75420000.0
2008-06-23 20:02:00,78.762,78.776,78.762,78.774,52780000.0
2008-06-23 20:03:00,78.78,78.78,78.757,78.762,89820000.0
2008-06-23 20:04:00,78.768,78.772,78.755,78.755,108300000.0
2008-06-23 20:05:00,78.749,78.75,78.746,78.749,94760000.0
2008-06-23 20:06:00,78.767,78.782,78.755,78.782,52950000.0
2008-06-23 20:07:00,78.757,78.772,78.752,78.768,47890000.0
2008-06-23 20:08:00,78.775,78.784,78.763,78.768,78640000.0
2008-06-23 20:09:00,78.767,78.774,78.753,78.773,62530000.0
2008-06-23 20:11:00,78.77,78.776,78.769,78.776,118780000.0
2008-06-23 20:12:00,78.791,78.791,78.772,78.779,68840000.0
2008-06-23 20:13:00,78.775,78.783,78.755,78.776,119040000.0
2008-06-23 20:14:00,78.776,78.779,78.776,78.777,118380000.0
2008-06-23 20:15:00,78.799,78.8,78.766,78.768,93430000.0
2008-06-23 20:16:00,78.777,78.787,78.757,78.764,95650000.0
2008-06-23 20:17:00,78.755,78.781,78.755,78.764,121780000.0
2008-06-23 20:18:00,78.79,78.793,78.775,78.782,52130000.0
2008-06-23 20:19:00,78.797,78.8,78.797,78.799,125770000.0
2008-06-23 20:21:00,78.798,78.798,78.76,78.781,111710000.0
2008-06-23 20:22:00,78.771,78.781,78.754,78.754,54840000.0
2008-06-23 20:23:00,78.761,78.781,78.754,78.772,114470000.0
2008-06-23 20:24:00,78.776,78.779,78.776,78.777,111190000.0
2008-06-23 20:25:00,78.772,78.791,78.772,78.784,88340000.0
2008-06-23 20:26:00,78.757,78.772,78.751,78.772,100360000.0
2008-06-23 20:27:00,78.772,78.801,78.755,78.776,114110000.0
2008-06-23 20:28:00,78.787,78.79,78.787,78.79,38100000.0
2008-06-23 20:29:00,78.772,78.776,78.763,78.763,112870000.0
2008-06-23 20:30:00,78.792,78.794,78.772,78.781,60460000.0
2008-06-23 20:31:00,78.761,78.775,78.761,78.775,84070000.0
2008-06-23 20:32:00,78.764,78.794,78.764,78.794,40340000.0
2008-06-23 20:33:00,78.783,78.79,78.765,78.778,49670000.0
2008-06-23 20:34:00,78.764,78.784,78.764,78.784,21530000.0
2008-06-23 20:35:00,78.781,78.786,78.778,78.78,57760000.0
2008-06-23 20:36:00,78.783,78.783,78.765,78.775,75210000.0
2008-06-23 20:37:00,78.765,78.784,78.765,78.777,74180000.0
2008-06-23 20:38:00,78.79,78.79,78.787,78.788,53490000.0
2008-06-23 20:39:00,78.789,78.789,78.786,78.788,87510000.0
2008-06-23 20:40:00,78.783,78.794,78.764,78.765,97060000.0
2008-06-23 20:41:00,78.777,78.78,78.776,78.778,86560000.0
2008-06-23 20:42:00,78.787,78.787,78.78,78.782,50390000.0
2008-06-23 20:43:00,78.785,78.787,78.781,78.783,45460000.0
2008-06-23 20:44:00,78.785,78.79,78.78,78.781,71820000.0
2008-06-23 20:45:00,78.801,78.801,78.763,78.763,67450000.0
2008-06-23 20:46:00,78.763,78.771,78.756,78.771,62950000.0
2008-06-23 20:47:00,78.767,78.772,78.753,78.768,77560000.0
2008-06-23 20:48:00,78.767,78.77,78.758,78.76,64490000.0
2008-06-23 20:49:00,78.755,78.757,78.75,78.751,86800000.0
2008-06-23 20:51:00,78.752,78.761,78.738,78.755,117390000.0
2008-06-23 20:52:00,78.771,78.772,78.752,78.764,61550000.0
2008-06-23 20:53:00,78.733,78.753,78.731,78.753,123810000.0
2008-06-23 20:54:00,78.739,78.743,78.714,78.716,120840000.0
2008-06-23 20:55:00,78.719,78.735,78.719,78.727,95790000.0
2008-06-23 20:56:00,78.747,78.748,78.739,78.745,100140000.0
2008-06-23 20:57:00,78.749,78.75,78.722,78.737,116470000.0
2008-06-23 20:58:00,78.717,78.731,78.716,78.726,43670000.0
2008-06-23 20:59:00,78.7,78.7,78.674,78.681,123470000.0
2008-06-23 21:00:00,78.711,78.711,78.684,78.688,72260000.0
2008-06-23 21:01:00,78.677,78.695,78.677,78.69,90040000.0
2008-06-23 21:02:00,78.682,78.686,78.68,78.682,37740000.0
2008-06-23 21:03:00,78.692,78.692,78.665,78.668,45310000.0
2008-06-23 21:04:00,78.657,78.662,78.652,78.657,27720000.0
2008-06-23 21:05:00,78.665,78.666,78.66,78.66,56000000.0
2008-06-23 21:06:00,78.68,78.68,78.655,78.657,71660000.0
2008-06-23 21:07:00,78.668,78.67,78.667,78.669,78750000.0
2008-06-23 21:08:00,78.661,78.667,78.661,78.661,56170000.0
2008-06-23 21:09:00,78.667,78.668,78.656,78.667,84130000.0
2008-06-23 21:11:00,78.656,78.66,78.656,78.658,120030000.0
2008-06-23 21:12:00,78.681,78.681,78.656,78.661,68080000.0
2008-06-23 21:13:00,78.653,78.669,78.649,78.661,126740000.0
2008-06-23 21:14:00,78.659,78.668,78.658,78.665,124880000.0
2008-06-23 21:15:00,78.701,78.701,78.675,78.678,102460000.0
2008-06-23 21:16:00,78.705,78.725,78.704,78.718,102530000.0
2008-06-23 21:17:00,78.712,78.715,78.709,78.715,127960000.0
2008-06-23 21:18:00,78.732,78.732,78.705,78.705,45660000.0
2008-06-23 21:19:00,78.694,78.705,78.692,78.692,119640000.0
2008-06-23 21:20:00,78.681,78.688,78.68,78.684,62130000.0
2008-06-23 21:21:00,78.693,78.7,78.69,78.691,92820000.0
2008-06-23 21:23:00,78.694,78.696,78.689,78.689,121190000.0
2008-06-23 21:24:00,78.719,78.721,78.697,78.697,60990000.0
2008-06-23 21:25:00,78.694,78.695,78.689,78.691,128520000.0
2008-06-23 21:26:00,78.696,78.699,78.695,78.697,133570000.0
2008-06-23 21:27:00,78.718,78.722,78.717,78.719,97520000.0
2008-06-23 21:29:00,78.708,78.717,78.708,78.71,120980000.0
2008-06-23 21:30:00,78.723,78.723,78.711,78.712,62730000.0
2008-06-23 21:31:00,78.716,78.719,78.709,78.715,133180000.0
2008-06-23 21:32:00,78.707,78.715,78.707,78.707,129370000.0
2008-06-23 21:33:00,78.728,78.732,78.727,78.728,90780000.0
2008-06-23 21:34:00,78.7,78.708,78.699,78.701,103510000.0
2008-06-23 21:35:00,78.707,78.71,78.698,78.699,128010000.0
2008-06-23 21:36:00,78.707,78.709,78.707,78.709,43670000.0
2008-06-23 21:38:00,78.705,78.706,78.699,78.706,114230000.0
2008-06-23 21:39:00,78.727,78.729,78.726,78.727,67300000.0
2008-06-23 21:41:00,78.716,78.72,78.716,78.718,116730000.0
2008-06-23 21:42:00,78.76,78.761,78.734,78.734,62640000.0
2008-06-23 21:43:00,78.72,78.726,78.71,78.711,127130000.0
2008-06-23 21:44:00,78.714,78.717,78.709,78.71,114660000.0
2008-06-23 21:45:00,78.73,78.738,78.717,78.721,103060000.0
2008-06-23 21:46:00,78.713,78.722,78.713,78.717,100590000.0
2008-06-23 21:47:00,78.713,78.717,78.711,78.716,123670000.0
2008-06-23 21:48:00,78.743,78.743,78.72,78.721,49160000.0
2008-06-23 21:50:00,78.696,78.7,78.696,78.698,127540000.0
2008-06-23 21:51:00,78.715,78.716,78.708,78.708,62240000.0
2008-06-23 21:54:00,78.74,78.74,78.723,78.732,118660000.0
2008-06-23 21:55:00,78.742,78.744,78.73,78.73,68200000.0
2008-06-23 21:57:00,78.741,78.743,78.72,78.731,127170000.0
2008-06-23 21:58:00,78.721,78.727,78.72,78.725,59240000.0
2008-06-23 22:00:00,78.761,78.761,78.735,78.736,126380000.0
2008-06-23 22:01:00,78.745,78.745,78.731,78.732,60140000.0
2008-06-23 22:03:00,78.77,78.772,78.72,78.72,118440000.0
2008-06-23 22:04:00,78.714,78.717,78.708,78.71,63720000.0
2008-06-23 22:05:00,78.718,78.72,78.714,78.716,120750000.0
2008-06-23 22:06:00,78.738,78.738,78.714,78.72,115780000.0
2008-06-23 22:09:00,78.746,78.75,78.746,78.748,122120000.0
2008-06-23 22:11:00,78.724,78.727,78.72,78.723,118420000.0
2008-06-23 22:12:00,78.731,78.731,78.712,78.712,58120000.0
2008-06-23 22:13:00,78.718,78.72,78.714,78.716,126540000.0
2008-06-23 22:14:00,78.725,78.729,78.725,78.727,125880000.0
2008-06-23 22:15:00,78.757,78.762,78.757,78.758,102710000.0
2008-06-23 22:18:00,78.756,78.76,78.756,78.758,131830000.0
2008-06-23 22:19:00,78.72,78.726,78.719,78.725,63440000.0
2008-06-23 22:21:00,78.737,78.742,78.732,78.738,123760000.0
2008-06-23 22:22:00,78.748,78.753,78.734,78.745,69410000.0
2008-06-23 22:24:00,78.767,78.77,78.766,78.768,119360000.0
2008-06-23 22:26:00,78.757,78.767,78.757,78.766,115790000.0
2008-06-23 22:27:00,78.779,78.779,78.741,78.741,62280000.0
2008-06-23 22:28:00,78.753,78.767,78.75,78.763,120630000.0
2008-06-23 22:29:00,78.758,78.766,78.758,78.764,121530000.0
2008-06-23 22:30:00,78.775,78.776,78.746,78.747,104560000.0
2008-06-23 22:31:00,78.747,78.756,78.744,78.748,107570000.0
2008-06-23 22:32:00,78.745,78.757,78.742,78.754,126780000.0
2008-06-23 22:33:00,78.776,78.776,78.752,78.752,43600000.0
2008-06-23 22:34:00,78.74,78.762,78.74,78.749,125340000.0
2008-06-23 22:35:00,78.74,78.747,78.74,78.745,62100000.0
2008-06-23 22:36:00,78.755,78.76,78.754,78.758,85990000.0
2008-06-23 22:38:00,78.762,78.762,78.744,78.751,113090000.0
2008-06-23 22:39:00,78.763,78.763,78.735,78.736,60930000.0
2008-06-23 22:40:00,78.734,78.735,78.727,78.728,126530000.0
2008-06-23 22:42:00,78.746,78.75,78.746,78.748,121090000.0
2008-06-23 22:43:00,78.735,78.738,78.728,78.73,59430000.0
2008-06-23 22:44:00,78.719,78.726,78.719,78.724,121460000.0
2008-06-23 22:45:00,78.718,78.725,78.718,78.724,128760000.0
2008-06-23 22:46:00,78.719,78.726,78.719,78.721,104120000.0
2008-06-23 22:47:00,78.725,78.73,78.721,78.727,102730000.0
2008-06-23 22:48:00,78.749,78.749,78.734,78.734,120470000.0
2008-06-23 22:49:00,78.736,78.738,78.731,78.732,51760000.0
2008-06-23 22:50:00,78.735,78.74,78.729,78.729,122730000.0
2008-06-23 22:51:00,78.753,78.754,78.734,78.746,61490000.0
2008-06-23 22:52:00,78.724,78.727,78.72,78.722,90350000.0
2008-06-23 22:53:00,78.72,78.72,78.697,78.702,44130000.0
2008-06-23 22:54:00,78.704,78.704,78.686,78.686,52250000.0
2008-06-23 22:56:00,78.696,78.7,78.696,78.698,123050000.0
2008-06-23 22:57:00,78.724,78.724,78.642,78.668,60950000.0
2008-06-23 22:58:00,78.672,78.692,78.662,78.681,123290000.0
2008-06-23 22:59:00,78.663,78.678,78.647,78.668,118640000.0
2008-06-23 23:00:00,78.694,78.703,78.676,78.693,93240000.0
2008-06-23 23:01:00,78.69,78.697,78.689,78.696,103020000.0
2008-06-23 23:02:00,78.685,78.687,78.679,78.686,124330000.0
2008-06-23 23:03:00,78.712,78.712,78.691,78.691,48370000.0
2008-06-23 23:04:00,78.692,78.693,78.678,78.678,124110000.0
2008-06-23 23:05:00,78.683,78.685,78.677,78.677,63980000.0
2008-06-23 23:06:00,78.688,78.688,78.674,78.677,86390000.0
2008-06-23 23:09:00,78.716,78.72,78.716,78.718,123410000.0
2008-06-23 23:10:00,78.687,78.692,78.682,78.691,66680000.0
2008-06-23 23:11:00,78.677,78.68,78.673,78.677,126730000.0
2008-06-23 23:12:00,78.704,78.707,78.699,78.7,113850000.0
2008-06-23 23:13:00,78.712,78.718,78.711,78.715,90430000.0
2008-06-23 23:14:00,78.709,78.71,78.706,78.708,103800000.0
2008-06-23 23:15:00,78.735,78.735,78.727,78.727,121090000.0
2008-06-23 23:16:00,78.698,78.706,78.698,78.702,45050000.0
2008-06-23 23:17:00,78.706,78.707,78.7,78.7,124640000.0
2008-06-23 23:18:00,78.719,78.719,78.715,78.716,67480000.0
2008-06-23 23:19:00,78.704,78.712,78.701,78.702,86610000.0
2008-06-23 23:21:00,78.721,78.723,78.711,78.712,126760000.0
2008-06-23 23:22:00,78.697,78.699,78.696,78.697,65180000.0
2008-06-23 23:24:00,78.726,78.727,78.69,78.708,118240000.0
2008-06-23 23:25:00,78.714,78.714,78.701,78.701,59990000.0
2008-06-23 23:27:00,78.718,78.72,78.696,78.696,107100000.0
2008-06-23 23:29:00,78.677,78.68,78.676,78.678,125100000.0
2008-06-23 23:30:00,78.729,78.732,78.696,78.705,61110000.0
2008-06-23 23:33:00,78.716,78.72,78.716,78.718,112710000.0
2008-06-23 23:34:00,78.708,78.709,78.706,78.707,62410000.0
2008-06-23 23:35:00,78.699,78.708,78.697,78.704,115900000.0
2008-06-23 23:36:00,78.726,78.729,78.725,78.727,118660000.0
2008-06-23 23:37:00,78.705,78.715,78.705,78.709,94380000.0
2008-06-23 23:38:00,78.729,78.737,78.729,78.733,112290000.0
2008-06-23 23:39:00,78.761,78.765,78.724,78.74,127330000.0
2008-06-23 23:41:00,78.717,78.727,78.717,78.72,119590000.0
2008-06-23 23:42:00,78.759,78.759,78.712,78.716,72880000.0
2008-06-23 23:43:00,78.722,78.728,78.72,78.724,132770000.0
2008-06-23 23:44:00,78.735,78.736,78.729,78.73,118220000.0
2008-06-23 23:45:00,78.765,78.768,78.76,78.76,95890000.0
2008-06-23 23:47:00,78.736,78.736,78.73,78.732,118000000.0
2008-06-23 23:48:00,78.751,78.751,78.739,78.741,66100000.0
2008-06-23 23:51:00,78.786,78.79,78.786,78.788,123470000.0
2008-06-23 23:52:00,78.746,78.746,78.739,78.739,66050000.0
2008-06-23 23:54:00,78.786,78.79,78.786,78.788,123530000.0
2008-06-23 23:57:00,78.768,78.768,78.737,78.737,118040000.0
2008-06-23 23:59:00,78.74,78.745,78.74,78.741,123850000.0
2008-06-24 00:00:00,78.763,78.763,78.725,78.726,61810000.0
2008-06-24 00:01:00,78.715,78.716,78.693,78.693,132270000.0
2008-06-24 00:02:00,78.676,78.682,78.67,78.68,129170000.0
2008-06-24 00:03:00,78.7,78.701,78.678,78.683,100250000.0
2008-06-24 00:06:00,78.724,78.729,78.72,78.722,116760000.0
2008-06-24 00:09:00,78.726,78.73,78.726,78.728,119180000.0
2008-06-24 00:11:00,78.674,78.678,78.669,78.671,117590000.0
2008-06-24 00:12:00,78.691,78.691,78.674,78.679,61510000.0
2008-06-24 00:14:00,78.668,78.677,78.668,78.669,122630000.0
2008-06-24 00:15:00,78.685,78.687,78.672,78.672,58090000.0
2008-06-24 00:16:00,78.68,78.694,78.68,78.694,125190000.0
2008-06-24 00:18:00,78.737,78.74,78.736,78.738,128030000.0
2008-06-24 00:19:00,78.693,78.697,78.691,78.695,64640000.0
2008-06-24 00:21:00,78.726,78.727,78.72,78.726,123800000.0
2008-06-24 00:24:00,78.776,78.78,78.776,78.778,118750000.0
2008-06-24 00:26:00,78.718,78.726,78.718,78.726,122740000.0
2008-06-24 00:27:00,78.739,78.74,78.725,78.73,66480000.0
2008-06-24 00:29:00,78.718,78.727,78.718,78.725,115540000.0
2008-06-24 00:30:00,78.765,78.766,78.757,78.758,62500000.0
2008-06-24 00:31:00,78.722,78.725,78.719,78.722,129800000.0
2008-06-24 00:32:00,78.74,78.754,78.738,78.738,127440000.0
2008-06-24 00:33:00,78.767,78.768,78.744,78.753,92380000.0
2008-06-24 00:34:00,78.747,78.751,78.738,78.738,106550000.0
2008-06-24 00:35:00,78.747,78.747,78.739,78.739,121510000.0
2008-06-24 00:36:00,78.754,78.754,78.744,78.75,47440000.0
2008-06-24 00:37:00,78.727,78.73,78.726,78.728,122410000.0
2008-06-24 00:38:00,78.741,78.755,78.741,78.741,68150000.0
2008-06-24 00:39:00,78.769,78.77,78.745,78.746,92340000.0
2008-06-24 00:40:00,78.743,78.743,78.726,78.742,40680000.0
2008-06-24 00:41:00,78.757,78.757,78.751,78.751,56260000.0
2008-06-24 00:42:00,78.787,78.79,78.787,78.787,19990000.0
2008-06-24 00:44:00,78.754,78.756,78.75,78.756,115950000.0
2008-06-24 00:45:00,78.806,78.806,78.797,78.797,55560000.0
2008-06-24 00:46:00,78.75,78.758,78.748,78.749,120740000.0
2008-06-24 00:47:00,78.754,78.757,78.75,78.75,116030000.0
2008-06-24 00:48:00,78.762,78.762,78.743,78.756,90020000.0
2008-06-24 00:49:00,78.755,78.758,78.75,78.751,93730000.0
2008-06-24 00:50:00,78.757,78.757,78.749,78.75,119600000.0
2008-06-24 00:51:00,78.774,78.774,78.752,78.752,45680000.0
2008-06-24 00:52:00,78.759,78.772,78.755,78.761,112570000.0
2008-06-24 00:53:00,78.754,78.759,78.752,78.756,59070000.0
2008-06-24 00:54:00,78.777,78.779,78.757,78.764,83270000.0
2008-06-24 00:55:00,78.75,78.757,78.75,78.757,43290000.0
2008-06-24 00:56:00,78.749,78.754,78.738,78.747,47440000.0
2008-06-24 00:57:00,78.759,78.759,78.735,78.752,21670000.0
2008-06-24 00:58:00,78.738,78.739,78.736,78.737,61030000.0
2008-06-24 00:59:00,78.747,78.749,78.741,78.747,70530000.0
2008-06-24 01:00:00,78.762,78.762,78.739,78.739,77130000.0
2008-06-24 01:01:00,78.727,78.744,78.727,78.729,51650000.0
2008-06-24 01:02:00,78.743,78.745,78.729,78.738,97690000.0
2008-06-24 01:03:00,78.768,78.77,78.767,78.768,94770000.0
2008-06-24 01:04:00,78.732,78.744,78.732,78.734,94670000.0
2008-06-24 01:05:00,78.745,78.745,78.729,78.729,51880000.0
2008-06-24 01:06:00,78.771,78.772,78.757,78.757,47420000.0
2008-06-24 01:07:00,78.728,78.73,78.727,78.727,80670000.0
2008-06-24 01:08:00,78.748,78.75,78.747,78.749,67930000.0
2008-06-24 01:09:00,78.752,78.752,78.733,78.75,62160000.0
2008-06-24 01:11:00,78.738,78.748,78.738,78.741,119360000.0
2008-06-24 01:12:00,78.747,78.747,78.74,78.74,65080000.0
2008-06-24 01:13:00,78.75,78.762,78.736,78.753,128840000.0
2008-06-24 01:14:00,78.762,78.766,78.751,78.751,117480000.0
2008-06-24 01:15:00,78.764,78.78,78.756,78.768,95950000.0
2008-06-24 01:16:00,78.782,78.782,78.767,78.767,106130000.0
2008-06-24 01:17:00,78.75,78.757,78.75,78.756,123540000.0
2008-06-24 01:18:00,78.772,78.772,78.753,78.753,52920000.0
2008-06-24 01:19:00,78.758,78.76,78.756,78.758,127960000.0
2008-06-24 01:21:00,78.756,78.76,78.756,78.758,112070000.0
2008-06-24 01:24:00,78.767,78.77,78.766,78.768,116910000.0
2008-06-24 01:27:00,78.786,78.79,78.786,78.788,121030000.0
2008-06-24 01:30:00,78.781,78.782,78.759,78.759,112870000.0
2008-06-24 01:31:00,78.757,78.758,78.749,78.757,61270000.0
2008-06-24 01:32:00,78.752,78.764,78.752,78.763,121990000.0
2008-06-24 01:33:00,78.793,78.793,78.773,78.774,116870000.0
2008-06-24 01:34:00,78.766,78.769,78.76,78.762,97870000.0
2008-06-24 01:35:00,78.754,78.765,78.754,78.764,94700000.0
2008-06-24 01:36:00,78.789,78.79,78.785,78.787,126350000.0
2008-06-24 01:37:00,78.758,78.76,78.757,78.76,45500000.0
2008-06-24 01:38:00,78.751,78.753,78.741,78.752,119940000.0
2008-06-24 01:39:00,78.77,78.77,78.745,78.753,60420000.0
2008-06-24 01:40:00,78.746,78.754,78.745,78.747,86850000.0
2008-06-24 01:41:00,78.737,78.743,78.733,78.736,42270000.0
2008-06-24 01:42:00,78.766,78.766,78.744,78.759,56060000.0
2008-06-24 01:43:00,78.75,78.765,78.745,78.749,20740000.0
2008-06-24 01:44:00,78.754,78.764,78.753,78.761,58240000.0
2008-06-24 01:45:00,78.8,78.802,78.757,78.757,76770000.0
2008-06-24 01:46:00,78.754,78.757,78.749,78.757,81180000.0
2008-06-24 01:48:00,78.806,78.81,78.806,78.808,116220000.0
2008-06-24 01:49:00,78.764,78.766,78.758,78.766,54070000.0
2008-06-24 01:50:00,78.759,78.766,78.758,78.765,128470000.0
2008-06-24 01:51:00,78.783,78.79,78.779,78.779,115500000.0
2008-06-24 01:52:00,78.777,78.778,78.757,78.771,94940000.0
2008-06-24 01:53:00,78.772,78.781,78.755,78.78,100800000.0
2008-06-24 01:54:00,78.793,78.796,78.782,78.782,119490000.0
2008-06-24 01:55:00,78.784,78.784,78.763,78.763,47710000.0
2008-06-24 01:56:00,78.772,78.775,78.763,78.764,125940000.0
2008-06-24 01:57:00,78.788,78.789,78.785,78.786,62070000.0
2008-06-24 01:58:00,78.769,78.775,78.764,78.764,88100000.0
2008-06-24 02:00:00,78.801,78.801,78.759,78.759,11650000.0
2008-06-24 02:01:00,78.738,78.746,78.731,78.746,64160000.0
2008-06-24 02:02:00,78.76,78.773,78.756,78.761,68490000.0
2008-06-24 02:03:00,78.798,78.799,78.796,78.798,42930000.0
2008-06-24 02:06:00,78.779,78.78,78.777,78.777,76790000.0
2008-06-24 02:07:00,78.771,78.772,78.754,78.754,74660000.0
2008-06-24 02:08:00,78.762,78.768,78.762,78.767,57210000.0
2008-06-24 02:09:00,78.789,78.79,78.787,78.789,90940000.0
2008-06-24 02:10:00,78.781,78.795,78.781,78.794,54230000.0
2008-06-24 02:11:00,78.79,78.818,78.79,78.817,49940000.0
2008-06-24 02:12:00,78.834,78.834,78.811,78.811,36620000.0
2008-06-24 02:13:00,78.821,78.834,78.82,78.82,39610000.0
2008-06-24 02:14:00,78.838,78.84,78.838,78.838,53080000.0
2008-06-24 02:15:00,78.861,78.861,78.825,78.849,98520000.0
2008-06-24 02:16:00,78.863,78.865,78.851,78.851,65390000.0
2008-06-24 02:18:00,78.863,78.863,78.824,78.839,86670000.0
2008-06-24 02:20:00,78.821,78.834,78.821,78.822,93650000.0
2008-06-24 02:21:00,78.845,78.845,78.821,78.821,112320000.0
2008-06-24 02:22:00,78.838,78.84,78.834,78.84,121850000.0
2008-06-24 02:23:00,78.852,78.87,78.844,78.864,91420000.0
2008-06-24 02:24:00,78.887,78.887,78.873,78.878,71210000.0
2008-06-24 02:25:00,78.864,78.864,78.852,78.852,5490000.0
2008-06-24 02:26:00,78.865,78.873,78.851,78.851,71100000.0
2008-06-24 02:27:00,78.884,78.884,78.86,78.864,9950000.0
2008-06-24 02:28:00,78.881,78.887,78.88,78.886,89540000.0
2008-06-24 02:29:00,78.882,78.894,78.882,78.888,75930000.0
2008-06-24 02:30:00,78.907,78.907,78.898,78.898,3570000.0
2008-06-24 02:31:00,78.904,78.904,78.894,78.896,10140000.0
2008-06-24 02:33:00,78.913,78.914,78.903,78.904,132500000.0
2008-06-24 02:34:00,78.911,78.917,78.91,78.91,105780000.0
2008-06-24 02:35:00,78.918,78.92,78.917,78.918,77440000.0
2008-06-24 02:36:00,78.937,78.937,78.937,78.937,1500000.0
2008-06-24 02:38:00,78.908,78.916,78.908,78.916,43500000.0
2008-06-24 02:39:00,78.934,78.934,78.905,78.912,78690000.0
2008-06-24 02:40:00,78.899,78.905,78.893,78.899,113160000.0
2008-06-24 02:42:00,78.907,78.909,78.906,78.909,69340000.0
2008-06-24 02:43:00,78.893,78.898,78.892,78.898,54300000.0
2008-06-24 02:45:00,78.904,78.904,78.873,78.873,55980000.0
2008-06-24 02:46:00,78.882,78.886,78.881,78.881,49770000.0
2008-06-24 02:47:00,78.888,78.893,78.883,78.886,38230000.0
2008-06-24 02:48:00,78.918,78.919,78.916,78.917,47460000.0
2008-06-24 02:49:00,78.899,78.909,78.899,78.905,48510000.0
2008-06-24 02:50:00,78.902,78.903,78.893,78.896,92090000.0
2008-06-24 02:51:00,78.922,78.922,78.894,78.908,69290000.0
2008-06-24 02:52:00,78.902,78.907,78.9,78.907,90980000.0
2008-06-24 02:53:00,78.899,78.904,78.892,78.892,87560000.0
2008-06-24 02:54:00,78.917,78.917,78.897,78.907,107910000.0
2008-06-24 02:55:00,78.915,78.915,78.904,78.908,92730000.0
2008-06-24 02:56:00,78.915,78.917,78.898,78.898,105060000.0
2008-06-24 02:57:00,78.942,78.942,78.903,78.92,117240000.0
2008-06-24 02:58:00,78.934,78.934,78.905,78.918,93470000.0
2008-06-24 02:59:00,78.905,78.91,78.882,78.882,72550000.0
2008-06-24 03:00:00,78.913,78.913,78.881,78.881,12060000.0
2008-06-24 03:01:00,78.897,78.9,78.893,78.9,120220000.0
2008-06-24 03:02:00,78.907,78.907,78.9,78.9,84920000.0
2008-06-24 03:03:00,78.907,78.907,78.899,78.899,68310000.0
2008-06-24 03:04:00,78.87,78.87,78.868,78.868,3380000.0
2008-06-24 03:06:00,78.895,78.895,78.864,78.891,108700000.0
2008-06-24 03:07:00,78.88,78.881,78.86,78.86,100370000.0
2008-06-24 03:08:00,78.864,78.864,78.843,78.846,117740000.0
2008-06-24 03:09:00,78.864,78.865,78.842,78.865,139630000.0
2008-06-24 03:10:00,78.841,78.847,78.841,78.842,84860000.0
2008-06-24 03:11:00,78.849,78.85,78.846,78.848,73590000.0
2008-06-24 03:12:00,78.87,78.87,78.854,78.854,4550000.0
2008-06-24 03:13:00,78.862,78.882,78.856,78.862,85650000.0
2008-06-24 03:14:00,78.849,78.86,78.838,78.86,74000000.0
2008-06-24 03:15:00,78.857,78.857,78.84,78.846,12660000.0
2008-06-24 03:16:00,78.838,78.845,78.824,78.845,121750000.0
2008-06-24 03:17:00,78.842,78.861,78.834,78.849,94980000.0
2008-06-24 03:18:00,78.868,78.87,78.867,78.868,81690000.0
2008-06-24 03:19:00,78.824,78.831,78.813,78.813,10520000.0
2008-06-24 03:20:00,78.819,78.845,78.815,78.845,90730000.0
2008-06-24 03:21:00,78.849,78.855,78.834,78.855,71130000.0
2008-06-24 03:22:00,78.846,78.846,78.846,78.846,1690000.0
2008-06-24 03:23:00,78.853,78.853,78.828,78.832,96410000.0
2008-06-24 03:24:00,78.866,78.866,78.825,78.825,107030000.0
2008-06-24 03:25:00,78.81,78.818,78.81,78.81,107080000.0
2008-06-24 03:26:00,78.817,78.827,78.811,78.811,106610000.0
2008-06-24 03:27:00,78.829,78.835,78.823,78.824,121100000.0
2008-06-24 03:28:00,78.813,78.817,78.81,78.816,95820000.0
2008-06-24 03:29:00,78.832,78.862,78.832,78.85,69880000.0
2008-06-24 03:30:00,78.86,78.862,78.84,78.855,18210000.0
2008-06-24 03:31:00,78.849,78.849,78.825,78.836,89660000.0
2008-06-24 03:32:00,78.826,78.826,78.811,78.811,73430000.0
2008-06-24 03:33:00,78.838,78.838,78.838,78.838,3190000.0
2008-06-24 03:34:00,78.815,78.829,78.812,78.829,10140000.0
2008-06-24 03:35:00,78.819,78.839,78.801,78.835,71710000.0
2008-06-24 03:36:00,78.845,78.845,78.821,78.828,13150000.0
2008-06-24 03:37:00,78.836,78.856,78.834,78.856,18220000.0
2008-06-24 03:38:00,78.831,78.845,78.831,78.831,79080000.0
2008-06-24 03:39:00,78.842,78.853,78.835,78.853,13370000.0
2008-06-24 03:40:00,78.865,78.865,78.839,78.863,101070000.0
2008-06-24 03:41:00,78.828,78.859,78.817,78.826,109430000.0
2008-06-24 03:42:00,78.843,78.847,78.817,78.842,123650000.0
2008-06-24 03:43:00,78.818,78.828,78.804,78.816,89900000.0
2008-06-24 03:44:00,78.81,78.821,78.804,78.804,77650000.0
2008-06-24 03:45:00,78.8,78.827,78.8,78.827,10940000.0
2008-06-24 03:46:00,78.834,78.834,78.806,78.817,61300000.0
2008-06-24 03:47:00,78.786,78.801,78.772,78.772,53720000.0
2008-06-24 03:48:00,78.81,78.822,78.778,78.822,42370000.0
2008-06-24 03:49:00,78.834,78.834,78.803,78.803,41010000.0
2008-06-24 03:50:00,78.81,78.832,78.804,78.807,53040000.0
2008-06-24 03:51:00,78.854,78.854,78.786,78.786,100920000.0
2008-06-24 03:52:00,78.793,78.813,78.793,78.813,67600000.0
2008-06-24 03:53:00,78.827,78.835,78.817,78.835,89840000.0
2008-06-24 03:54:00,78.823,78.823,78.792,78.818,94800000.0
2008-06-24 03:55:00,78.825,78.834,78.795,78.834,107620000.0
2008-06-24 03:56:00,78.823,78.848,78.823,78.838,104660000.0
2008-06-24 03:57:00,78.832,78.834,78.812,78.817,115620000.0
2008-06-24 03:58:00,78.841,78.841,78.822,78.839,121680000.0
2008-06-24 03:59:00,78.847,78.847,78.825,78.836,84030000.0
2008-06-24 04:00:00,78.845,78.845,78.81,78.819,82720000.0
2008-06-24 04:01:00,78.812,78.83,78.812,78.812,17080000.0
2008-06-24 04:02:00,78.816,78.816,78.81,78.81,72460000.0
2008-06-24 04:03:00,78.839,78.839,78.823,78.823,5070000.0
2008-06-24 04:04:00,78.827,78.827,78.814,78.818,14270000.0
2008-06-24 04:05:00,78.824,78.83,78.804,78.83,114220000.0
2008-06-24 04:06:00,78.843,78.843,78.815,78.815,124220000.0
2008-06-24 04:07:00,78.818,78.841,78.797,78.827,96480000.0
2008-06-24 04:08:00,78.822,78.832,78.821,78.821,71680000.0
2008-06-24 04:09:00,78.848,78.848,78.825,78.835,13420000.0
2008-06-24 04:10:00,78.842,78.861,78.838,78.861,12400000.0
2008-06-24 04:11:00,78.869,78.908,78.858,78.902,79670000.0
2008-06-24 04:12:00,78.915,78.915,78.884,78.891,9510000.0
2008-06-24 04:13:00,78.888,78.904,78.886,78.889,87920000.0
2008-06-24 04:14:00,78.885,78.92,78.885,78.917,77590000.0
2008-06-24 04:15:00,78.902,78.916,78.886,78.886,12400000.0
2008-06-24 04:16:00,78.887,78.905,78.877,78.905,8830000.0
2008-06-24 04:17:00,78.904,78.956,78.904,78.908,89280000.0
2008-06-24 04:18:00,78.92,78.935,78.915,78.935,110310000.0
2008-06-24 04:19:00,78.946,78.962,78.926,78.932,100000000.0
2008-06-24 04:20:00,78.921,78.942,78.912,78.912,111820000.0
2008-06-24 04:21:00,78.943,78.943,78.906,78.906,121600000.0
2008-06-24 04:22:00,78.922,78.922,78.878,78.884,94700000.0
2008-06-24 04:23:00,78.868,78.876,78.868,78.869,74990000.0
2008-06-24 04:24:00,78.89,78.909,78.883,78.909,13750000.0
2008-06-24 04:25:00,78.916,78.917,78.879,78.888,85130000.0
2008-06-24 04:26:00,78.906,78.915,78.883,78.915,78080000.0
2008-06-24 04:27:00,78.911,78.915,78.901,78.912,15060000.0
2008-06-24 04:28:00,78.901,78.915,78.901,78.908,90540000.0
2008-06-24 04:29:00,78.934,78.934,78.902,78.902,89450000.0
2008-06-24 04:30:00,78.924,78.93,78.906,78.924,109230000.0
2008-06-24 04:31:00,78.937,78.943,78.91,78.943,96740000.0
2008-06-24 04:32:00,78.935,78.942,78.913,78.933,115080000.0
2008-06-24 04:33:00,78.919,78.931,78.904,78.912,126610000.0
2008-06-24 04:34:00,78.919,78.923,78.906,78.917,91920000.0
2008-06-24 04:35:00,78.89,78.912,78.89,78.908,74460000.0
2008-06-24 04:36:00,78.916,78.916,78.89,78.904,9960000.0
2008-06-24 04:37:00,78.898,78.898,78.89,78.891,93960000.0
2008-06-24 04:38:00,78.894,78.894,78.864,78.87,91690000.0
2008-06-24 04:39:00,78.881,78.881,78.851,78.851,109480000.0
2008-06-24 04:40:00,78.844,78.874,78.844,78.874,104100000.0
2008-06-24 04:41:00,78.888,78.893,78.874,78.893,116800000.0
2008-06-24 04:42:00,78.891,78.891,78.871,78.88,131100000.0
2008-06-24 04:43:00,78.875,78.895,78.875,78.895,96760000.0
2008-06-24 04:44:00,78.87,78.875,78.869,78.875,76690000.0
2008-06-24 04:45:00,78.908,78.908,78.897,78.897,11150000.0
2008-06-24 04:46:00,78.875,78.918,78.874,78.918,14360000.0
2008-06-24 04:47:00,78.914,78.922,78.888,78.899,56230000.0
2008-06-24 04:48:00,78.911,78.911,78.875,78.878,104560000.0
2008-06-24 04:49:00,78.89,78.91,78.888,78.906,81390000.0
2008-06-24 04:50:00,78.898,78.906,78.892,78.906,89500000.0
2008-06-24 04:51:00,78.914,78.914,78.868,78.881,86810000.0
2008-06-24 04:52:00,78.907,78.907,78.898,78.899,103810000.0
2008-06-24 04:53:00,78.873,78.905,78.873,78.905,94340000.0
2008-06-24 04:54:00,78.905,78.906,78.9,78.906,114940000.0
2008-06-24 04:55:00,78.896,78.9,78.883,78.897,125150000.0
2008-06-24 04:56:00,78.92,78.941,78.901,78.909,92540000.0
2008-06-24 04:57:00,78.93,78.93,78.892,78.892,79540000.0
2008-06-24 04:58:00,78.902,78.925,78.898,78.925,14490000.0
2008-06-24 04:59:00,78.913,78.913,78.894,78.905,70590000.0
2008-06-24 05:00:00,78.932,78.932,78.898,78.904,13610000.0
2008-06-24 05:01:00,78.898,78.907,78.898,78.902,66140000.0
2008-06-24 05:02:00,78.916,78.916,78.893,78.893,56480000.0
2008-06-24 05:03:00,78.912,78.912,78.884,78.889,99850000.0
2008-06-24 05:04:00,78.913,78.913,78.892,78.892,63430000.0
2008-06-24 05:05:00,78.907,78.907,78.901,78.906,55910000.0
2008-06-24 05:06:00,78.91,78.91,78.872,78.889,41490000.0
2008-06-24 05:07:00,78.874,78.909,78.874,78.905,41170000.0
2008-06-24 05:08:00,78.918,78.92,78.917,78.917,48970000.0
2008-06-24 05:09:00,78.905,78.912,78.877,78.898,93120000.0
2008-06-24 05:10:00,78.893,78.932,78.893,78.932,69540000.0
2008-06-24 05:11:00,78.927,78.933,78.913,78.913,91370000.0
2008-06-24 05:12:00,78.925,78.925,78.911,78.911,89970000.0
2008-06-24 05:13:00,78.901,78.907,78.901,78.906,109540000.0
2008-06-24 05:14:00,78.916,78.916,78.91,78.911,90990000.0
2008-06-24 05:15:00,78.925,78.925,78.904,78.906,117190000.0
2008-06-24 05:16:00,78.932,78.94,78.925,78.94,130660000.0
2008-06-24 05:17:00,78.913,78.931,78.905,78.909,91620000.0
2008-06-24 05:18:00,78.934,78.934,78.907,78.932,75290000.0
2008-06-24 05:19:00,78.924,78.938,78.918,78.933,15580000.0
2008-06-24 05:20:00,78.921,78.936,78.915,78.924,112840000.0
2008-06-24 05:21:00,78.953,78.953,78.916,78.916,129140000.0
2008-06-24 05:22:00,78.93,78.944,78.917,78.944,95950000.0
2008-06-24 05:24:00,78.956,78.956,78.939,78.939,3000000.0
2008-06-24 05:25:00,78.931,78.95,78.928,78.932,43880000.0
2008-06-24 05:26:00,78.937,78.942,78.922,78.937,48580000.0
2008-06-24 05:27:00,78.956,78.956,78.949,78.949,101920000.0
2008-06-24 05:28:00,78.931,78.948,78.922,78.922,78700000.0
2008-06-24 05:29:00,78.929,78.942,78.924,78.929,91510000.0
2008-06-24 05:30:00,78.983,78.983,78.925,78.925,90270000.0
2008-06-24 05:31:00,78.91,78.932,78.907,78.925,109330000.0
2008-06-24 05:32:00,78.908,78.912,78.906,78.908,97110000.0
2008-06-24 05:33:00,78.953,78.953,78.925,78.936,113450000.0
2008-06-24 05:34:00,78.908,78.927,78.908,78.927,125270000.0
2008-06-24 05:35:00,78.923,78.933,78.911,78.929,89990000.0
2008-06-24 05:36:00,78.949,78.949,78.911,78.929,71210000.0
2008-06-24 05:37:00,78.917,78.93,78.914,78.92,16760000.0
2008-06-24 05:38:00,78.929,78.94,78.921,78.921,73740000.0
2008-06-24 05:39:00,78.94,78.94,78.926,78.928,11350000.0
2008-06-24 05:40:00,78.922,78.95,78.922,78.95,74970000.0
2008-06-24 05:41:00,78.942,78.962,78.942,78.948,94850000.0
2008-06-24 05:42:00,78.974,78.974,78.942,78.953,97880000.0
2008-06-24 05:43:00,78.954,78.954,78.914,78.922,112760000.0
2008-06-24 05:44:00,78.93,78.952,78.926,78.952,91290000.0
2008-06-24 05:45:00,78.967,78.967,78.958,78.959,111770000.0
2008-06-24 05:46:00,78.936,78.947,78.921,78.947,118210000.0
2008-06-24 05:47:00,78.96,78.96,78.956,78.958,90380000.0
2008-06-24 05:48:00,78.974,78.974,78.934,78.934,79140000.0
2008-06-24 05:49:00,78.931,78.933,78.931,78.933,3190000.0
2008-06-24 05:50:00,78.948,78.954,78.935,78.948,91610000.0
2008-06-24 05:51:00,78.966,78.966,78.935,78.948,111280000.0
2008-06-24 05:52:00,78.94,78.951,78.935,78.94,99030000.0
2008-06-24 05:53:00,78.93,78.937,78.93,78.934,112930000.0
2008-06-24 05:54:00,78.979,78.979,78.937,78.937,134820000.0
2008-06-24 05:55:00,78.943,78.964,78.943,78.964,92860000.0
2008-06-24 05:56:00,78.942,78.952,78.942,78.948,84980000.0
2008-06-24 05:57:00,78.988,78.988,78.948,78.96,10070000.0
2008-06-24 05:58:00,78.95,78.957,78.95,78.957,3380000.0
2008-06-24 05:59:00,78.94,78.948,78.94,78.948,81840000.0
2008-06-24 06:00:00,78.993,78.993,78.947,78.964,93660000.0
2008-06-24 06:01:00,78.944,78.944,78.923,78.936,103270000.0
2008-06-24 06:02:00,78.943,78.943,78.921,78.921,93060000.0
2008-06-24 06:03:00,78.958,78.958,78.912,78.912,108980000.0
2008-06-24 06:04:00,78.92,78.952,78.918,78.94,133360000.0
2008-06-24 06:05:00,78.953,78.969,78.945,78.945,93400000.0
2008-06-24 06:06:00,78.958,78.974,78.955,78.974,77460000.0
2008-06-24 06:07:00,78.969,78.974,78.969,78.973,6020000.0
2008-06-24 06:08:00,78.967,78.971,78.966,78.968,67770000.0
2008-06-24 06:09:00,78.994,78.994,78.949,78.957,116050000.0
2008-06-24 06:10:00,78.932,78.96,78.932,78.941,90140000.0
2008-06-24 06:11:00,78.931,78.96,78.931,78.958,95170000.0
2008-06-24 06:12:00,78.956,78.961,78.939,78.948,78900000.0
2008-06-24 06:13:00,78.971,78.971,78.946,78.951,82140000.0
2008-06-24 06:14:00,78.976,78.98,78.953,78.96,61380000.0
2008-06-24 06:15:00,78.994,78.994,78.972,78.972,51160000.0
2008-06-24 06:16:00,78.957,78.962,78.944,78.946,72340000.0
2008-06-24 06:17:00,78.959,78.982,78.956,78.968,94140000.0
2008-06-24 06:18:00,79.001,79.001,78.954,78.97,67120000.0
2008-06-24 06:20:00,78.94,78.955,78.934,78.955,68730000.0
2008-06-24 06:21:00,78.968,78.981,78.957,78.963,65470000.0
2008-06-24 06:22:00,78.967,78.981,78.955,78.971,66570000.0
2008-06-24 06:23:00,78.961,78.97,78.952,78.967,41580000.0
2008-06-24 06:24:00,78.993,78.993,78.943,78.952,72080000.0
2008-06-24 06:25:00,78.959,78.973,78.945,78.953,104760000.0
2008-06-24 06:26:00,78.942,78.946,78.941,78.945,77750000.0
2008-06-24 06:27:00,78.992,78.992,78.947,78.959,62420000.0
2008-06-24 06:29:00,78.929,78.937,78.929,78.937,91120000.0
2008-06-24 06:30:00,78.959,78.96,78.956,78.958,55400000.0
2008-06-24 06:33:00,78.962,78.962,78.937,78.948,42370000.0
2008-06-24 06:34:00,78.941,78.951,78.928,78.951,50050000.0
2008-06-24 06:35:00,78.938,78.938,78.928,78.929,97900000.0
2008-06-24 06:36:00,78.948,78.952,78.918,78.944,71130000.0
2008-06-24 06:37:00,78.922,78.945,78.922,78.93,85230000.0
2008-06-24 06:38:00,78.952,78.963,78.928,78.963,81860000.0
2008-06-24 06:39:00,78.965,78.973,78.948,78.958,97440000.0
2008-06-24 06:40:00,78.929,78.94,78.919,78.919,89680000.0
2008-06-24 06:42:00,78.978,78.978,78.916,78.916,126130000.0
2008-06-24 06:43:00,78.928,78.939,78.917,78.936,103360000.0
2008-06-24 06:44:00,78.913,78.943,78.913,78.943,76880000.0
2008-06-24 06:45:00,78.945,78.945,78.916,78.925,14280000.0
2008-06-24 06:46:00,78.913,78.927,78.887,78.902,104600000.0
2008-06-24 06:47:00,78.904,78.917,78.883,78.917,105160000.0
2008-06-24 06:48:00,78.93,78.93,78.898,78.903,119550000.0
2008-06-24 06:49:00,78.928,78.932,78.906,78.932,90990000.0
2008-06-24 06:50:00,78.904,78.929,78.904,78.924,71190000.0
2008-06-24 06:51:00,78.932,78.932,78.906,78.909,16010000.0
2008-06-24 06:52:00,78.901,78.924,78.901,78.909,93860000.0
2008-06-24 06:53:00,78.898,78.907,78.898,78.898,117980000.0
2008-06-24 06:54:00,78.921,78.921,78.902,78.92,117940000.0
2008-06-24 06:55:00,78.93,78.93,78.926,78.928,93030000.0
2008-06-24 06:56:00,78.916,78.921,78.904,78.908,69180000.0
2008-06-24 06:57:00,78.926,78.926,78.92,78.92,4920000.0
2008-06-24 06:58:00,78.93,78.934,78.921,78.934,26340000.0
2008-06-24 06:59:00,78.931,78.943,78.928,78.93,66000000.0
2008-06-24 07:00:00,78.955,78.955,78.935,78.948,55120000.0
2008-06-24 07:01:00,78.938,78.939,78.936,78.938,98390000.0
2008-06-24 07:02:00,78.946,78.946,78.94,78.941,101930000.0
2008-06-24 07:03:00,78.95,78.957,78.95,78.956,81090000.0
2008-06-24 07:04:00,78.942,78.942,78.922,78.922,57860000.0
2008-06-24 07:05:00,78.912,78.946,78.912,78.916,61300000.0
2008-06-24 07:06:00,78.932,78.939,78.91,78.936,98180000.0
2008-06-24 07:07:00,78.923,78.927,78.914,78.927,56620000.0
2008-06-24 07:08:00,78.915,78.93,78.904,78.915,42120000.0
2008-06-24 07:09:00,78.916,78.916,78.893,78.901,78190000.0
2008-06-24 07:10:00,78.89,78.9,78.874,78.874,52040000.0
2008-06-24 07:11:00,78.882,78.905,78.882,78.905,68520000.0
2008-06-24 07:12:00,78.899,78.9,78.895,78.899,66550000.0
2008-06-24 07:13:00,78.895,78.914,78.895,78.914,40020000.0
2008-06-24 07:14:00,78.902,78.922,78.897,78.922,70940000.0
2008-06-24 07:15:00,78.927,78.927,78.918,78.918,55800000.0
2008-06-24 07:17:00,78.924,78.925,78.919,78.919,44690000.0
2008-06-24 07:18:00,78.913,78.913,78.892,78.901,92890000.0
2008-06-24 07:19:00,78.896,78.922,78.896,78.908,98270000.0
2008-06-24 07:21:00,78.963,78.963,78.912,78.923,67400000.0
2008-06-24 07:23:00,78.922,78.922,78.905,78.911,32670000.0
2008-06-24 07:24:00,78.941,78.941,78.905,78.921,53950000.0
2008-06-24 07:25:00,78.908,78.916,78.902,78.916,54620000.0
2008-06-24 07:26:00,78.907,78.907,78.898,78.899,123490000.0
2008-06-24 07:27:00,78.967,78.968,78.965,78.968,59960000.0
2008-06-24 07:28:00,78.918,78.927,78.918,78.927,32810000.0
2008-06-24 07:29:00,78.907,78.907,78.899,78.904,36110000.0
2008-06-24 07:30:00,78.935,78.935,78.914,78.918,23920000.0
2008-06-24 07:31:00,78.924,78.924,78.912,78.912,71260000.0
2008-06-24 07:32:00,78.916,78.931,78.894,78.894,58720000.0
2008-06-24 07:33:00,78.916,78.918,78.873,78.873,116300000.0
2008-06-24 07:34:00,78.878,78.904,78.876,78.894,121460000.0
2008-06-24 07:35:00,78.892,78.911,78.882,78.882,74620000.0
2008-06-24 07:36:00,78.931,78.931,78.89,78.925,112100000.0
2008-06-24 07:37:00,78.914,78.934,78.908,78.934,100070000.0
2008-06-24 07:38:00,78.929,78.929,78.925,78.928,86220000.0
2008-06-24 07:39:00,78.927,78.927,78.901,78.901,54750000.0
2008-06-24 07:40:00,78.906,78.914,78.901,78.906,36870000.0
2008-06-24 07:41:00,78.898,78.911,78.895,78.9,27990000.0
2008-06-24 07:42:00,78.906,78.914,78.884,78.914,39770000.0
2008-06-24 07:43:00,78.882,78.905,78.874,78.905,26480000.0
2008-06-24 07:44:00,78.902,78.923,78.893,78.893,35390000.0
2008-06-24 07:45:00,78.924,78.924,78.882,78.883,48430000.0
2008-06-24 07:46:00,78.888,78.907,78.883,78.901,87350000.0
2008-06-24 07:47:00,78.924,78.924,78.891,78.891,107490000.0
2008-06-24 07:48:00,78.91,78.91,78.887,78.888,68930000.0
2008-06-24 07:49:00,78.905,78.906,78.892,78.906,69540000.0
2008-06-24 07:50:00,78.924,78.924,78.888,78.909,114370000.0
2008-06-24 07:51:00,78.916,78.922,78.901,78.901,103950000.0
2008-06-24 07:52:00,78.906,78.906,78.899,78.9,151600000.0
2008-06-24 07:53:00,78.907,78.907,78.9,78.902,116900000.0
2008-06-24 07:54:00,78.968,78.968,78.897,78.902,99220000.0
2008-06-24 07:55:00,78.892,78.913,78.888,78.913,63190000.0
2008-06-24 07:56:00,78.897,78.897,78.891,78.896,96010000.0
2008-06-24 07:57:00,78.904,78.904,78.887,78.895,67360000.0
2008-06-24 07:58:00,78.893,78.923,78.893,78.893,83990000.0
2008-06-24 07:59:00,78.9,78.921,78.887,78.921,71680000.0
2008-06-24 08:00:00,78.919,78.919,78.883,78.891,32470000.0
2008-06-24 08:01:00,78.9,78.921,78.89,78.899,63850000.0
2008-06-24 08:02:00,78.89,78.92,78.885,78.889,69020000.0
2008-06-24 08:03:00,78.919,78.921,78.896,78.9,113550000.0
2008-06-24 08:04:00,78.89,78.92,78.89,78.9,86380000.0
2008-06-24 08:05:00,78.912,78.939,78.904,78.904,94240000.0
2008-06-24 08:06:00,78.915,78.931,78.904,78.904,82760000.0
2008-06-24 08:07:00,78.908,78.93,78.9,78.926,81850000.0
2008-06-24 08:08:00,78.919,78.933,78.913,78.933,55550000.0
2008-06-24 08:09:00,78.926,78.942,78.917,78.942,50970000.0
2008-06-24 08:10:00,78.93,78.93,78.916,78.92,61290000.0
2008-06-24 08:11:00,78.912,78.947,78.912,78.93,92750000.0
2008-06-24 08:12:00,78.952,78.952,78.914,78.927,62060000.0
2008-06-24 08:13:00,78.941,78.959,78.935,78.948,77260000.0
2008-06-24 08:14:00,78.979,78.994,78.958,78.959,68900000.0
2008-06-24 08:15:00,79.012,79.012,78.95,78.953,76800000.0
2008-06-24 08:16:00,78.942,78.982,78.942,78.974,70880000.0
2008-06-24 08:17:00,78.947,78.959,78.926,78.94,38370000.0
2008-06-24 08:18:00,78.985,78.985,78.919,78.946,84020000.0
2008-06-24 08:19:00,78.918,78.946,78.917,78.946,108550000.0
2008-06-24 08:20:00,78.924,78.954,78.924,78.932,78400000.0
2008-06-24 08:21:00,78.951,78.972,78.927,78.965,72360000.0
2008-06-24 08:22:00,78.933,78.965,78.933,78.939,57590000.0
2008-06-24 08:23:00,78.946,78.964,78.932,78.932,93210000.0
2008-06-24 08:24:00,78.955,78.956,78.933,78.955,53180000.0
2008-06-24 08:25:00,78.924,78.942,78.907,78.919,52210000.0
2008-06-24 08:26:00,78.911,78.932,78.911,78.927,37840000.0
2008-06-24 08:27:00,78.963,78.963,78.918,78.925,44900000.0
2008-06-24 08:28:00,78.93,78.943,78.91,78.91,52830000.0
2008-06-24 08:29:00,78.903,78.914,78.901,78.901,100380000.0
2008-06-24 08:30:00,78.907,78.91,78.883,78.883,70470000.0
2008-06-24 08:31:00,78.899,78.92,78.882,78.882,83390000.0
2008-06-24 08:32:00,78.884,78.884,78.855,78.869,95540000.0
2008-06-24 08:33:00,78.891,78.907,78.865,78.889,109390000.0
2008-06-24 08:34:00,78.878,78.891,78.867,78.885,95220000.0
2008-06-24 08:35:00,78.875,78.894,78.866,78.868,113920000.0
2008-06-24 08:36:00,78.9,78.9,78.862,78.888,119180000.0
2008-06-24 08:37:00,78.869,78.881,78.855,78.857,87260000.0
2008-06-24 08:38:00,78.878,78.883,78.862,78.883,73080000.0
2008-06-24 08:39:00,78.921,78.921,78.883,78.903,12640000.0
2008-06-24 08:40:00,78.9,78.923,78.892,78.901,78450000.0
2008-06-24 08:41:00,78.919,78.931,78.904,78.909,84950000.0
2008-06-24 08:42:00,78.932,78.932,78.903,78.924,65290000.0
2008-06-24 08:43:00,78.9,78.947,78.9,78.947,50440000.0
2008-06-24 08:44:00,78.93,78.943,78.93,78.937,63500000.0
2008-06-24 08:45:00,78.973,78.973,78.941,78.941,90510000.0
2008-06-24 08:46:00,78.93,78.949,78.925,78.937,58610000.0
2008-06-24 08:47:00,78.948,78.949,78.947,78.948,77620000.0
2008-06-24 08:48:00,78.965,78.966,78.939,78.957,63440000.0
2008-06-24 08:49:00,78.989,78.99,78.955,78.979,67450000.0
2008-06-24 08:50:00,78.968,78.982,78.957,78.969,72560000.0
2008-06-24 08:51:00,79.011,79.011,78.954,78.959,47640000.0
2008-06-24 08:52:00,78.955,78.976,78.952,78.952,72430000.0
2008-06-24 08:53:00,78.957,78.971,78.945,78.964,118660000.0
2008-06-24 08:54:00,78.955,78.955,78.924,78.941,79840000.0
2008-06-24 08:55:00,78.946,78.949,78.935,78.948,66660000.0
2008-06-24 08:56:00,78.924,78.95,78.914,78.934,54850000.0
2008-06-24 08:57:00,78.954,78.954,78.918,78.946,84540000.0
2008-06-24 08:58:00,78.952,78.953,78.917,78.953,56320000.0
2008-06-24 08:59:00,78.945,78.949,78.913,78.913,48940000.0
2008-06-24 09:00:00,78.966,78.966,78.91,78.916,40720000.0
2008-06-24 09:01:00,78.918,78.94,78.916,78.936,44470000.0
2008-06-24 09:02:00,78.911,78.941,78.911,78.922,51770000.0
2008-06-24 09:03:00,78.943,78.943,78.905,78.912,99370000.0
2008-06-24 09:04:00,78.918,78.933,78.906,78.908,69890000.0
2008-06-24 09:05:00,78.904,78.929,78.904,78.918,79670000.0
2008-06-24 09:06:00,78.936,78.936,78.914,78.914,90700000.0
2008-06-24 09:07:00,78.923,78.95,78.914,78.944,97770000.0
2008-06-24 09:08:00,78.929,78.949,78.919,78.93,95840000.0
2008-06-24 09:09:00,78.953,78.953,78.915,78.915,110120000.0
2008-06-24 09:10:00,78.914,78.92,78.898,78.91,124650000.0
2008-06-24 09:11:00,78.918,78.933,78.913,78.921,93060000.0
2008-06-24 09:12:00,78.931,78.931,78.908,78.927,70040000.0
2008-06-24 09:13:00,78.92,78.922,78.91,78.91,10950000.0
2008-06-24 09:14:00,78.918,78.93,78.903,78.911,93920000.0
2008-06-24 09:15:00,78.935,78.935,78.904,78.924,60810000.0
2008-06-24 09:16:00,78.902,78.921,78.902,78.908,75340000.0
2008-06-24 09:17:00,78.913,78.913,78.895,78.906,65830000.0
2008-06-24 09:18:00,78.907,78.907,78.871,78.887,78180000.0
2008-06-24 09:19:00,78.895,78.912,78.887,78.89,73710000.0
2008-06-24 09:20:00,78.877,78.88,78.876,78.878,45820000.0
2008-06-24 09:21:00,78.901,78.901,78.858,78.876,75480000.0
2008-06-24 09:22:00,78.87,78.875,78.84,78.851,109850000.0
2008-06-24 09:23:00,78.844,78.881,78.836,78.862,78190000.0
2008-06-24 09:24:00,78.879,78.887,78.857,78.862,69750000.0
2008-06-24 09:25:00,78.873,78.891,78.855,78.891,54900000.0
2008-06-24 09:26:00,78.883,78.883,78.86,78.882,89990000.0
2008-06-24 09:27:00,78.88,78.883,78.861,78.861,53850000.0
2008-06-24 09:28:00,78.852,78.864,78.85,78.85,53690000.0
2008-06-24 09:29:00,78.859,78.883,78.859,78.883,40550000.0
2008-06-24 09:30:00,78.883,78.883,78.862,78.862,43600000.0
2008-06-24 09:31:00,78.848,78.862,78.829,78.862,54320000.0
2008-06-24 09:32:00,78.837,78.837,78.814,78.828,97440000.0
2008-06-24 09:33:00,78.823,78.862,78.823,78.838,75470000.0
2008-06-24 09:34:00,78.832,78.843,78.823,78.838,89600000.0
2008-06-24 09:35:00,78.83,78.841,78.821,78.829,97660000.0
2008-06-24 09:36:00,78.856,78.86,78.828,78.845,103690000.0
2008-06-24 09:37:00,78.83,78.84,78.821,78.821,105450000.0
2008-06-24 09:38:00,78.828,78.831,78.81,78.81,111450000.0
2008-06-24 09:39:00,78.826,78.832,78.814,78.823,115340000.0
2008-06-24 09:40:00,78.831,78.841,78.822,78.822,89430000.0
2008-06-24 09:41:00,78.828,78.842,78.805,78.805,74160000.0
2008-06-24 09:42:00,78.83,78.83,78.8,78.8,9210000.0
2008-06-24 09:43:00,78.798,78.822,78.794,78.804,68540000.0
2008-06-24 09:44:00,78.797,78.826,78.797,78.823,70410000.0
2008-06-24 09:45:00,78.816,78.816,78.782,78.786,144860000.0
2008-06-24 09:46:00,78.795,78.823,78.784,78.784,172220000.0
2008-06-24 09:47:00,78.792,78.801,78.779,78.796,101880000.0
2008-06-24 09:48:00,78.792,78.81,78.778,78.796,66570000.0
2008-06-24 09:49:00,78.788,78.812,78.785,78.79,95610000.0
2008-06-24 09:50:00,78.797,78.798,78.775,78.798,81320000.0
2008-06-24 09:51:00,78.79,78.796,78.762,78.792,82340000.0
2008-06-24 09:52:00,78.771,78.796,78.771,78.795,125450000.0
2008-06-24 09:53:00,78.791,78.81,78.774,78.81,137400000.0
2008-06-24 09:54:00,78.826,78.849,78.811,78.849,88040000.0
2008-06-24 09:55:00,78.844,78.858,78.832,78.842,137280000.0
2008-06-24 09:56:00,78.842,78.876,78.842,78.843,103150000.0
2008-06-24 09:57:00,78.876,78.876,78.833,78.852,80160000.0
2008-06-24 09:58:00,78.845,78.859,78.836,78.84,56260000.0
2008-06-24 09:59:00,78.85,78.865,78.831,78.831,69560000.0
2008-06-24 10:00:00,78.867,78.867,78.837,78.862,117380000.0
2008-06-24 10:01:00,78.86,78.874,78.849,78.863,52640000.0
2008-06-24 10:02:00,78.87,78.88,78.845,78.858,109360000.0
2008-06-24 10:03:00,78.887,78.893,78.874,78.893,56280000.0
2008-06-24 10:04:00,78.878,78.901,78.878,78.899,105790000.0
2008-06-24 10:05:00,78.889,78.924,78.889,78.924,77360000.0
2008-06-24 10:06:00,78.93,78.93,78.892,78.892,93190000.0
2008-06-24 10:07:00,78.911,78.919,78.906,78.908,79470000.0
2008-06-24 10:08:00,78.922,78.936,78.917,78.931,85070000.0
2008-06-24 10:09:00,78.941,78.947,78.916,78.928,74970000.0
2008-06-24 10:10:00,78.948,78.95,78.945,78.948,104160000.0
2008-06-24 10:11:00,78.914,78.932,78.898,78.898,86470000.0
2008-06-24 10:12:00,78.923,78.932,78.905,78.932,93490000.0
2008-06-24 10:13:00,78.929,78.935,78.922,78.922,66560000.0
2008-06-24 10:14:00,78.924,78.944,78.919,78.929,23880000.0
2008-06-24 10:15:00,78.946,78.946,78.897,78.916,94810000.0
2008-06-24 10:16:00,78.909,78.929,78.909,78.919,69310000.0
2008-06-24 10:17:00,78.935,78.954,78.918,78.954,69280000.0
2008-06-24 10:18:00,78.949,78.949,78.914,78.923,101350000.0
2008-06-24 10:19:00,78.898,78.921,78.898,78.906,98640000.0
2008-06-24 10:20:00,78.901,78.93,78.901,78.924,49390000.0
2008-06-24 10:21:00,78.923,78.923,78.901,78.901,83580000.0
2008-06-24 10:22:00,78.906,78.906,78.898,78.898,80500000.0
2008-06-24 10:23:00,78.911,78.911,78.892,78.897,102940000.0
2008-06-24 10:24:00,78.932,78.932,78.894,78.91,86480000.0
2008-06-24 10:25:00,78.895,78.919,78.895,78.91,86630000.0
2008-06-24 10:26:00,78.924,78.924,78.905,78.91,61000000.0
2008-06-24 10:27:00,78.932,78.932,78.9,78.9,75500000.0
2008-06-24 10:28:00,78.914,78.927,78.902,78.927,119610000.0
2008-06-24 10:29:00,78.914,78.928,78.907,78.928,100010000.0
2008-06-24 10:30:00,78.939,78.943,78.907,78.912,112150000.0
2008-06-24 10:31:00,78.901,78.92,78.895,78.905,123340000.0
2008-06-24 10:32:00,78.903,78.928,78.903,78.926,138320000.0
2008-06-24 10:33:00,78.919,78.951,78.919,78.945,66160000.0
2008-06-24 10:34:00,78.937,78.957,78.918,78.921,111370000.0
2008-06-24 10:35:00,78.932,78.95,78.928,78.945,71730000.0
2008-06-24 10:36:00,78.964,78.964,78.936,78.941,75280000.0
2008-06-24 10:37:00,78.957,78.966,78.934,78.934,83540000.0
2008-06-24 10:38:00,78.944,78.963,78.935,78.946,101290000.0
2008-06-24 10:39:00,78.963,78.967,78.928,78.958,66200000.0
2008-06-24 10:40:00,78.921,78.95,78.915,78.937,88360000.0
2008-06-24 10:41:00,78.93,78.95,78.928,78.93,85170000.0
2008-06-24 10:42:00,78.952,78.959,78.904,78.904,61260000.0
2008-06-24 10:43:00,78.914,78.924,78.895,78.924,109450000.0
2008-06-24 10:44:00,78.899,78.906,78.899,78.906,72230000.0
2008-06-24 10:45:00,78.901,78.929,78.901,78.902,76890000.0
2008-06-24 10:46:00,78.912,78.946,78.912,78.946,95600000.0
2008-06-24 10:47:00,78.913,78.922,78.886,78.902,97070000.0
2008-06-24 10:48:00,78.908,78.913,78.875,78.913,78670000.0
2008-06-24 10:49:00,78.91,78.92,78.892,78.906,77470000.0
2008-06-24 10:50:00,78.93,78.93,78.911,78.911,65120000.0
2008-06-24 10:51:00,78.944,78.944,78.913,78.913,79900000.0
2008-06-24 10:52:00,78.92,78.942,78.913,78.914,77070000.0
2008-06-24 10:53:00,78.949,78.949,78.917,78.922,85760000.0
2008-06-24 10:54:00,78.93,78.943,78.922,78.943,101050000.0
2008-06-24 10:55:00,78.922,78.953,78.922,78.953,84750000.0
2008-06-24 10:56:00,78.94,78.953,78.935,78.953,54540000.0
2008-06-24 10:57:00,78.966,78.966,78.932,78.932,38820000.0
2008-06-24 10:58:00,78.945,78.952,78.935,78.948,120100000.0
2008-06-24 10:59:00,78.918,78.945,78.918,78.945,126170000.0
2008-06-24 11:00:00,78.952,78.952,78.923,78.939,81280000.0
2008-06-24 11:01:00,78.926,78.936,78.904,78.904,92290000.0
2008-06-24 11:03:00,78.93,78.939,78.903,78.903,104320000.0
2008-06-24 11:04:00,78.907,78.929,78.904,78.925,105810000.0
2008-06-24 11:05:00,78.938,78.962,78.937,78.962,62570000.0
2008-06-24 11:06:00,78.963,78.969,78.938,78.949,47580000.0
2008-06-24 11:07:00,78.955,78.963,78.93,78.933,54460000.0
2008-06-24 11:08:00,78.944,78.962,78.935,78.935,52710000.0
2008-06-24 11:09:00,79.01,79.01,78.95,78.97,80180000.0
2008-06-24 11:10:00,78.942,78.963,78.935,78.937,79750000.0
2008-06-24 11:11:00,78.95,78.96,78.935,78.956,81030000.0
2008-06-24 11:12:00,78.953,78.953,78.922,78.935,57080000.0
2008-06-24 11:13:00,78.927,78.94,78.921,78.921,60300000.0
2008-06-24 11:14:00,78.929,78.947,78.925,78.931,93300000.0
2008-06-24 11:15:00,78.961,78.961,78.933,78.949,77000000.0
2008-06-24 11:16:00,78.919,78.94,78.911,78.911,76210000.0
2008-06-24 11:17:00,78.921,78.921,78.894,78.906,97250000.0
2008-06-24 11:18:00,78.973,78.973,78.912,78.923,57170000.0
2008-06-24 11:19:00,78.932,78.932,78.903,78.911,40320000.0
2008-06-24 11:20:00,78.901,78.918,78.89,78.89,77040000.0
2008-06-24 11:21:00,78.907,78.923,78.903,78.916,66430000.0
2008-06-24 11:22:00,78.913,78.935,78.913,78.935,83400000.0
2008-06-24 11:23:00,78.925,78.931,78.913,78.926,40420000.0
2008-06-24 11:24:00,78.927,78.927,78.894,78.915,105700000.0
2008-06-24 11:25:00,78.908,78.922,78.905,78.914,131210000.0
2008-06-24 11:26:00,78.91,78.914,78.9,78.906,97760000.0
2008-06-24 11:27:00,78.911,78.911,78.892,78.896,53560000.0
2008-06-24 11:28:00,78.907,78.946,78.899,78.935,108150000.0
2008-06-24 11:29:00,78.898,78.92,78.896,78.914,96380000.0
2008-06-24 11:30:00,78.93,78.93,78.898,78.901,62110000.0
2008-06-24 11:31:00,78.923,78.923,78.884,78.884,52550000.0
2008-06-24 11:32:00,78.892,78.919,78.886,78.9,36080000.0
2008-06-24 11:33:00,78.913,78.914,78.885,78.914,24280000.0
2008-06-24 11:34:00,78.894,78.922,78.894,78.911,19180000.0
2008-06-24 11:35:00,78.923,78.948,78.904,78.937,52680000.0
2008-06-24 11:36:00,78.946,78.95,78.908,78.923,43290000.0
2008-06-24 11:37:00,78.913,78.931,78.913,78.918,72860000.0
2008-06-24 11:38:00,78.925,78.929,78.907,78.917,107560000.0
2008-06-24 11:39:00,78.924,78.924,78.894,78.9,43440000.0
2008-06-24 11:40:00,78.893,78.923,78.893,78.923,32760000.0
2008-06-24 11:41:00,78.89,78.911,78.884,78.884,66630000.0
2008-06-24 11:42:00,78.905,78.905,78.884,78.889,66710000.0
2008-06-24 11:43:00,78.876,78.879,78.841,78.841,97370000.0
2008-06-24 11:44:00,78.854,78.862,78.838,78.85,76530000.0
2008-06-24 11:45:00,78.844,78.853,78.826,78.839,103200000.0
2008-06-24 11:46:00,78.851,78.851,78.796,78.796,135560000.0
2008-06-24 11:47:00,78.809,78.826,78.789,78.826,47490000.0
2008-06-24 11:48:00,78.822,78.826,78.804,78.811,39920000.0
2008-06-24 11:49:00,78.801,78.831,78.801,78.812,41340000.0
2008-06-24 11:50:00,78.8,78.846,78.8,78.846,37420000.0
2008-06-24 11:51:00,78.84,78.851,78.826,78.849,37880000.0
2008-06-24 11:52:00,78.879,78.879,78.84,78.86,19350000.0
2008-06-24 11:53:00,78.85,78.863,78.842,78.842,37040000.0
2008-06-24 11:54:00,78.87,78.881,78.856,78.877,72910000.0
2008-06-24 11:55:00,78.883,78.883,78.854,78.866,42710000.0
2008-06-24 11:56:00,78.884,78.92,78.88,78.899,61930000.0
2008-06-24 11:57:00,78.936,78.936,78.871,78.881,44170000.0
2008-06-24 11:58:00,78.889,78.923,78.885,78.923,44120000.0
2008-06-24 11:59:00,78.902,78.907,78.87,78.888,62750000.0
2008-06-24 12:00:00,78.915,78.915,78.862,78.872,87800000.0
2008-06-24 12:01:00,78.899,78.914,78.885,78.914,61500000.0
2008-06-24 12:02:00,78.885,78.914,78.885,78.888,48890000.0
2008-06-24 12:03:00,78.898,78.917,78.882,78.917,36090000.0
2008-06-24 12:04:00,78.908,78.909,78.895,78.898,15070000.0
2008-06-24 12:05:00,78.883,78.891,78.873,78.873,44790000.0
2008-06-24 12:06:00,78.901,78.917,78.875,78.907,104340000.0
2008-06-24 12:07:00,78.899,78.911,78.888,78.892,36090000.0
2008-06-24 12:08:00,78.899,78.91,78.891,78.901,51580000.0
2008-06-24 12:09:00,78.925,78.925,78.874,78.874,111260000.0
2008-06-24 12:10:00,78.884,78.884,78.867,78.869,87500000.0
2008-06-24 12:11:00,78.88,78.894,78.868,78.894,31600000.0
2008-06-24 12:12:00,78.885,78.91,78.873,78.91,39330000.0
2008-06-24 12:13:00,78.912,78.935,78.907,78.912,47820000.0
2008-06-24 12:14:00,78.901,78.925,78.895,78.925,110130000.0
2008-06-24 12:15:00,78.924,78.924,78.895,78.912,86000000.0
2008-06-24 12:16:00,78.902,78.923,78.902,78.911,74020000.0
2008-06-24 12:17:00,78.899,78.909,78.886,78.898,54470000.0
2008-06-24 12:18:00,78.929,78.929,78.89,78.89,64880000.0
2008-06-24 12:19:00,78.895,78.912,78.893,78.899,105100000.0
2008-06-24 12:20:00,78.909,78.926,78.909,78.926,64070000.0
2008-06-24 12:21:00,78.911,78.911,78.895,78.901,74360000.0
2008-06-24 12:22:00,78.889,78.911,78.886,78.908,105390000.0
2008-06-24 12:23:00,78.872,78.892,78.858,78.885,135540000.0
2008-06-24 12:24:00,78.884,78.884,78.858,78.868,88470000.0
2008-06-24 12:25:00,78.865,78.901,78.865,78.888,79710000.0
2008-06-24 12:26:00,78.884,78.896,78.883,78.893,100840000.0
2008-06-24 12:27:00,78.914,78.914,78.873,78.873,74390000.0
2008-06-24 12:28:00,78.878,78.902,78.877,78.896,107060000.0
2008-06-24 12:29:00,78.906,78.906,78.884,78.888,80040000.0
2008-06-24 12:30:00,78.898,78.919,78.887,78.915,70360000.0
2008-06-24 12:31:00,78.885,78.905,78.874,78.905,86880000.0
2008-06-24 12:32:00,78.886,78.886,78.879,78.886,81720000.0
2008-06-24 12:33:00,78.905,78.914,78.885,78.914,70800000.0
2008-06-24 12:34:00,78.895,78.906,78.895,78.906,82270000.0
2008-06-24 12:35:00,78.919,78.919,78.891,78.901,88470000.0
2008-06-24 12:36:00,78.919,78.931,78.897,78.919,81390000.0
2008-06-24 12:37:00,78.91,78.933,78.907,78.919,77540000.0
2008-06-24 12:38:00,78.935,78.935,78.907,78.907,89890000.0
2008-06-24 12:39:00,78.927,78.93,78.896,78.917,107560000.0
2008-06-24 12:40:00,78.923,78.923,78.893,78.915,122320000.0
2008-06-24 12:41:00,78.897,78.904,78.891,78.891,98350000.0
2008-06-24 12:42:00,78.919,78.919,78.868,78.905,68650000.0
2008-06-24 12:43:00,78.895,78.903,78.884,78.888,79770000.0
2008-06-24 12:44:00,78.883,78.911,78.883,78.896,90980000.0
2008-06-24 12:45:00,78.895,78.919,78.894,78.894,66280000.0
2008-06-24 12:46:00,78.899,78.924,78.895,78.924,27360000.0
2008-06-24 12:47:00,78.922,78.936,78.922,78.936,63060000.0
2008-06-24 12:48:00,78.953,78.953,78.902,78.911,54760000.0
2008-06-24 12:49:00,78.899,78.92,78.893,78.899,96020000.0
2008-06-24 12:50:00,78.892,78.908,78.892,78.908,96870000.0
2008-06-24 12:51:00,78.918,78.919,78.889,78.911,86090000.0
2008-06-24 12:52:00,78.935,78.954,78.931,78.939,55630000.0
2008-06-24 12:53:00,78.926,78.931,78.913,78.925,58130000.0
2008-06-24 12:54:00,78.941,78.941,78.904,78.936,95030000.0
2008-06-24 12:56:00,78.942,78.948,78.907,78.911,39960000.0
2008-06-24 12:57:00,78.944,78.944,78.915,78.915,74830000.0
2008-06-24 12:58:00,78.922,78.936,78.905,78.936,54820000.0
2008-06-24 12:59:00,78.911,78.933,78.911,78.928,75940000.0
2008-06-24 13:00:00,78.936,78.936,78.921,78.921,61620000.0
2008-06-24 13:01:00,78.925,78.925,78.902,78.902,42370000.0
2008-06-24 13:02:00,78.907,78.91,78.907,78.908,71190000.0
2008-06-24 13:03:00,78.918,78.92,78.916,78.916,60690000.0
2008-06-24 13:04:00,78.914,78.915,78.907,78.908,39480000.0
2008-06-24 13:05:00,78.899,78.934,78.899,78.923,46800000.0
2008-06-24 13:06:00,78.944,78.952,78.918,78.935,96190000.0
2008-06-24 13:07:00,78.922,78.949,78.917,78.929,103790000.0
2008-06-24 13:08:00,78.918,78.934,78.918,78.934,131380000.0
2008-06-24 13:09:00,78.946,78.949,78.917,78.917,75790000.0
2008-06-24 13:10:00,78.927,78.932,78.905,78.926,66470000.0
2008-06-24 13:11:00,78.899,78.905,78.899,78.901,37410000.0
2008-06-24 13:12:00,78.925,78.932,78.916,78.928,54260000.0
2008-06-24 13:13:00,78.899,78.9,78.897,78.898,57980000.0
2008-06-24 13:14:00,78.906,78.906,78.895,78.905,134790000.0
2008-06-24 13:15:00,78.918,78.94,78.916,78.926,70190000.0
2008-06-24 13:16:00,78.931,78.931,78.905,78.912,33800000.0
2008-06-24 13:17:00,78.9,78.913,78.9,78.908,40680000.0
2008-06-24 13:18:00,78.987,78.987,78.917,78.917,22220000.0
2008-06-24 13:20:00,78.939,78.939,78.937,78.939,64050000.0
2008-06-24 13:21:00,78.935,78.959,78.917,78.943,108370000.0
2008-06-24 13:22:00,78.94,78.971,78.94,78.961,132860000.0
2008-06-24 13:23:00,78.975,78.981,78.947,78.958,65690000.0
2008-06-24 13:24:00,78.954,78.961,78.933,78.939,115590000.0
2008-06-24 13:25:00,78.949,78.964,78.935,78.94,92790000.0
2008-06-24 13:26:00,78.931,78.934,78.923,78.929,95460000.0
2008-06-24 13:27:00,78.942,78.942,78.908,78.92,54600000.0
2008-06-24 13:28:00,78.901,78.931,78.901,78.931,37700000.0
2008-06-24 13:29:00,78.909,78.922,78.901,78.901,29370000.0
2008-06-24 13:30:00,78.918,78.92,78.917,78.918,43540000.0
2008-06-24 13:31:00,78.891,78.899,78.891,78.899,31790000.0
2008-06-24 13:32:00,78.891,78.897,78.891,78.895,37910000.0
2008-06-24 13:33:00,78.926,78.931,78.903,78.903,46790000.0
2008-06-24 13:34:00,78.893,78.919,78.893,78.917,82040000.0
2008-06-24 13:35:00,78.908,78.914,78.904,78.914,101880000.0
2008-06-24 13:36:00,78.928,78.928,78.898,78.898,69430000.0
2008-06-24 13:37:00,78.905,78.907,78.901,78.907,71160000.0
2008-06-24 13:38:00,78.897,78.914,78.887,78.914,117420000.0
2008-06-24 13:39:00,78.902,78.922,78.892,78.922,108220000.0
2008-06-24 13:40:00,78.895,78.923,78.895,78.923,166090000.0
2008-06-24 13:42:00,78.934,78.934,78.877,78.88,100500000.0
2008-06-24 13:43:00,78.887,78.898,78.879,78.896,60100000.0
2008-06-24 13:44:00,78.873,78.9,78.873,78.896,100910000.0
2008-06-24 13:45:00,78.903,78.903,78.869,78.879,72980000.0
2008-06-24 13:46:00,78.89,78.903,78.881,78.881,80670000.0
2008-06-24 13:47:00,78.886,78.886,78.88,78.886,74320000.0
2008-06-24 13:48:00,78.904,78.904,78.884,78.897,39500000.0
2008-06-24 13:49:00,78.903,78.904,78.876,78.904,68130000.0
2008-06-24 13:50:00,78.89,78.907,78.874,78.888,71390000.0
2008-06-24 13:51:00,78.902,78.912,78.887,78.912,119420000.0
2008-06-24 13:52:00,78.876,78.893,78.873,78.878,94650000.0
2008-06-24 13:53:00,78.893,78.912,78.887,78.887,98100000.0
2008-06-24 13:54:00,78.916,78.916,78.883,78.883,81140000.0
2008-06-24 13:55:00,78.89,78.91,78.887,78.9,75770000.0
2008-06-24 13:57:00,78.947,78.95,78.947,78.948,48570000.0
2008-06-24 13:58:00,78.862,78.89,78.862,78.877,66580000.0
2008-06-24 13:59:00,78.888,78.9,78.872,78.872,95660000.0
2008-06-24 14:00:00,78.915,78.915,78.863,78.863,66740000.0
2008-06-24 14:01:00,78.863,78.863,78.85,78.85,75190000.0
2008-06-24 14:02:00,78.866,78.873,78.858,78.873,72850000.0
2008-06-24 14:03:00,78.872,78.878,78.845,78.87,72900000.0
2008-06-24 14:04:00,78.838,78.84,78.837,78.838,72040000.0
2008-06-24 14:05:00,78.827,78.85,78.823,78.823,41110000.0
2008-06-24 14:06:00,78.853,78.855,78.823,78.855,78590000.0
2008-06-24 14:07:00,78.832,78.843,78.824,78.843,113040000.0
2008-06-24 14:08:00,78.84,78.86,78.84,78.84,78600000.0
2008-06-24 14:09:00,78.856,78.859,78.832,78.832,74200000.0
2008-06-24 14:10:00,78.848,78.853,78.837,78.838,53050000.0
2008-06-24 14:11:00,78.83,78.849,78.8,78.818,98000000.0
2008-06-24 14:12:00,78.811,78.83,78.797,78.822,53260000.0
2008-06-24 14:13:00,78.823,78.838,78.813,78.813,46970000.0
2008-06-24 14:14:00,78.819,78.832,78.803,78.803,41010000.0
2008-06-24 14:15:00,78.825,78.831,78.805,78.825,43990000.0
2008-06-24 14:16:00,78.8,78.808,78.8,78.806,56580000.0
2008-06-24 14:17:00,78.837,78.837,78.82,78.82,99820000.0
2008-06-24 14:18:00,78.827,78.832,78.814,78.828,74650000.0
2008-06-24 14:19:00,78.833,78.833,78.804,78.82,92710000.0
2008-06-24 14:20:00,78.813,78.844,78.813,78.844,90040000.0
2008-06-24 14:21:00,78.864,78.867,78.839,78.857,118170000.0
2008-06-24 14:22:00,78.885,78.885,78.857,78.883,99060000.0
2008-06-24 14:23:00,78.861,78.874,78.861,78.874,113140000.0
2008-06-24 14:24:00,78.875,78.88,78.852,78.863,117030000.0
2008-06-24 14:25:00,78.885,78.885,78.864,78.868,88800000.0
2008-06-24 14:26:00,78.86,78.867,78.86,78.867,71530000.0
2008-06-24 14:27:00,78.896,78.896,78.872,78.883,11090000.0
2008-06-24 14:28:00,78.86,78.876,78.86,78.876,153780000.0
2008-06-24 14:29:00,78.851,78.864,78.845,78.85,120580000.0
2008-06-24 14:30:00,78.866,78.868,78.844,78.849,105280000.0
2008-06-24 14:31:00,78.878,78.894,78.864,78.894,61770000.0
2008-06-24 14:32:00,78.873,78.894,78.873,78.881,98550000.0
2008-06-24 14:33:00,78.895,78.895,78.868,78.885,71270000.0
2008-06-24 14:34:00,78.886,78.895,78.882,78.882,84200000.0
2008-06-24 14:35:00,78.884,78.893,78.867,78.877,70790000.0
2008-06-24 14:36:00,78.875,78.881,78.854,78.854,36770000.0
2008-06-24 14:37:00,78.856,78.862,78.842,78.847,62430000.0
2008-06-24 14:38:00,78.84,78.85,78.823,78.823,70930000.0
2008-06-24 14:39:00,78.85,78.853,78.839,78.839,119080000.0
2008-06-24 14:40:00,78.841,78.856,78.795,78.812,90200000.0
2008-06-24 14:41:00,78.795,78.823,78.795,78.817,96030000.0
2008-06-24 14:42:00,78.817,78.82,78.805,78.818,85400000.0
2008-06-24 14:43:00,78.833,78.833,78.815,78.818,80470000.0
2008-06-24 14:44:00,78.835,78.841,78.814,78.819,55960000.0
2008-06-24 14:45:00,78.827,78.833,78.815,78.833,50750000.0
2008-06-24 14:46:00,78.811,78.845,78.811,78.845,63030000.0
2008-06-24 14:47:00,78.834,78.843,78.825,78.834,96120000.0
2008-06-24 14:48:00,78.857,78.864,78.843,78.864,62070000.0
2008-06-24 14:49:00,78.86,78.873,78.855,78.873,71980000.0
2008-06-24 14:50:00,78.851,78.866,78.84,78.84,72220000.0
2008-06-24 14:51:00,78.862,78.862,78.823,78.839,69510000.0
2008-06-24 14:52:00,78.843,78.843,78.814,78.836,79600000.0
2008-06-24 14:53:00,78.828,78.859,78.825,78.838,42570000.0
2008-06-24 14:54:00,78.839,78.858,78.827,78.848,75930000.0
2008-06-24 14:55:00,78.838,78.851,78.819,78.824,115280000.0
2008-06-24 14:56:00,78.832,78.845,78.825,78.839,72790000.0
2008-06-24 14:57:00,78.819,78.84,78.815,78.815,74140000.0
2008-06-24 14:58:00,78.802,78.823,78.797,78.808,58640000.0
2008-06-24 14:59:00,78.817,78.82,78.794,78.809,89760000.0
2008-06-24 15:00:00,78.822,78.868,78.801,78.817,58900000.0
2008-06-24 15:01:00,78.836,78.857,78.82,78.844,50990000.0
2008-06-24 15:02:00,78.837,78.86,78.824,78.849,39470000.0
2008-06-24 15:03:00,78.86,78.86,78.827,78.848,37260000.0
2008-06-24 15:04:00,78.833,78.852,78.833,78.848,53660000.0
2008-06-24 15:05:00,78.825,78.861,78.825,78.829,95100000.0
2008-06-24 15:06:00,78.845,78.853,78.828,78.83,72250000.0
2008-06-24 15:07:00,78.855,78.855,78.828,78.853,85620000.0
2008-06-24 15:08:00,78.85,78.859,78.835,78.839,88550000.0
2008-06-24 15:09:00,78.849,78.863,78.844,78.858,108150000.0
2008-06-24 15:10:00,78.849,78.863,78.846,78.857,91750000.0
2008-06-24 15:11:00,78.848,78.861,78.844,78.858,110770000.0
2008-06-24 15:12:00,78.857,78.86,78.845,78.853,117940000.0
2008-06-24 15:13:00,78.843,78.858,78.838,78.854,90560000.0
2008-06-24 15:14:00,78.833,78.868,78.833,78.865,71890000.0
2008-06-24 15:15:00,78.872,78.872,78.845,78.86,13380000.0
2008-06-24 15:16:00,78.829,78.848,78.829,78.835,12970000.0
2008-06-24 15:17:00,78.832,78.859,78.832,78.842,15770000.0
2008-06-24 15:18:00,78.857,78.861,78.836,78.848,81940000.0
2008-06-24 15:19:00,78.844,78.849,78.838,78.849,21000000.0
2008-06-24 15:20:00,78.854,78.867,78.836,78.859,62950000.0
2008-06-24 15:21:00,78.871,78.871,78.844,78.847,22730000.0
2008-06-24 15:22:00,78.861,78.877,78.858,78.871,13750000.0
2008-06-24 15:23:00,78.848,78.868,78.843,78.86,14780000.0
2008-06-24 15:24:00,78.879,78.888,78.854,78.854,20550000.0
2008-06-24 15:25:00,78.862,78.898,78.85,78.898,101270000.0
2008-06-24 15:26:00,78.871,78.887,78.864,78.864,14100000.0
2008-06-24 15:27:00,78.876,78.889,78.857,78.889,15050000.0
2008-06-24 15:28:00,78.866,78.87,78.851,78.87,84870000.0
2008-06-24 15:29:00,78.87,78.872,78.853,78.853,16910000.0
2008-06-24 15:30:00,78.87,78.896,78.852,78.89,115630000.0
2008-06-24 15:31:00,78.878,78.89,78.878,78.881,117870000.0
2008-06-24 15:32:00,78.873,78.88,78.856,78.858,13530000.0
2008-06-24 15:33:00,78.856,78.871,78.844,78.871,17160000.0
2008-06-24 15:34:00,78.858,78.867,78.851,78.866,16760000.0
2008-06-24 15:35:00,78.848,78.874,78.848,78.874,92930000.0
2008-06-24 15:36:00,78.859,78.859,78.833,78.841,19350000.0
2008-06-24 15:37:00,78.828,78.849,78.823,78.831,19630000.0
2008-06-24 15:38:00,78.844,78.844,78.815,78.826,14910000.0
2008-06-24 15:39:00,78.839,78.839,78.817,78.828,12580000.0
2008-06-24 15:40:00,78.808,78.826,78.808,78.815,99020000.0
2008-06-24 15:41:00,78.821,78.833,78.82,78.82,13810000.0
2008-06-24 15:42:00,78.828,78.837,78.814,78.837,15780000.0
2008-06-24 15:43:00,78.806,78.835,78.806,78.82,16160000.0
2008-06-24 15:44:00,78.814,78.825,78.809,78.816,11680000.0
2008-06-24 15:45:00,78.848,78.848,78.797,78.807,20330000.0
2008-06-24 15:46:00,78.799,78.834,78.799,78.834,122800000.0
2008-06-24 15:47:00,78.826,78.842,78.813,78.819,20660000.0
2008-06-24 15:48:00,78.828,78.828,78.808,78.821,9430000.0
2008-06-24 15:49:00,78.805,78.832,78.801,78.816,58430000.0
2008-06-24 15:50:00,78.814,78.815,78.797,78.803,11870000.0
2008-06-24 15:51:00,78.818,78.822,78.798,78.808,17880000.0
2008-06-24 15:52:00,78.78,78.797,78.776,78.797,15990000.0
2008-06-24 15:53:00,78.789,78.793,78.777,78.786,12580000.0
2008-06-24 15:54:00,78.8,78.8,78.783,78.791,13520000.0
2008-06-24 15:55:00,78.799,78.81,78.789,78.808,112860000.0
2008-06-24 15:56:00,78.79,78.819,78.79,78.818,14680000.0
2008-06-24 15:57:00,78.812,78.817,78.802,78.81,12220000.0
2008-06-24 15:58:00,78.82,78.826,78.786,78.805,78620000.0
2008-06-24 15:59:00,78.81,78.823,78.804,78.811,16930000.0
2008-06-24 16:00:00,78.813,78.813,78.649,78.649,13210000.0
2008-06-24 16:01:00,78.677,78.691,78.657,78.66,18810000.0
2008-06-24 16:02:00,78.65,78.656,78.597,78.608,12040000.0
2008-06-24 16:03:00,78.619,78.619,78.577,78.597,10370000.0
2008-06-24 16:04:00,78.593,78.616,78.587,78.616,10340000.0
2008-06-24 16:05:00,78.594,78.621,78.594,78.605,45060000.0
2008-06-24 16:06:00,78.637,78.65,78.601,78.62,88170000.0
2008-06-24 16:07:00,78.635,78.638,78.605,78.605,12960000.0
2008-06-24 16:08:00,78.616,78.619,78.58,78.581,16240000.0
2008-06-24 16:09:00,78.608,78.608,78.586,78.589,11510000.0
2008-06-24 16:10:00,78.599,78.599,78.581,78.592,13520000.0
2008-06-24 16:11:00,78.575,78.62,78.575,78.62,12260000.0
2008-06-24 16:12:00,78.6,78.625,78.6,78.616,75450000.0
2008-06-24 16:13:00,78.61,78.628,78.605,78.624,82620000.0
2008-06-24 16:14:00,78.599,78.614,78.583,78.614,100140000.0
2008-06-24 16:15:00,78.56,78.599,78.56,78.584,17550000.0
2008-06-24 16:16:00,78.588,78.604,78.583,78.604,18090000.0
2008-06-24 16:17:00,78.625,78.642,78.603,78.603,20190000.0
2008-06-24 16:18:00,78.625,78.625,78.586,78.586,11690000.0
2008-06-24 16:19:00,78.568,78.597,78.553,78.564,11840000.0
2008-06-24 16:20:00,78.583,78.583,78.552,78.561,17090000.0
2008-06-24 16:21:00,78.577,78.578,78.56,78.578,114740000.0
2008-06-24 16:22:00,78.554,78.581,78.554,78.559,15070000.0
2008-06-24 16:23:00,78.561,78.583,78.561,78.569,15020000.0
2008-06-24 16:24:00,78.588,78.588,78.567,78.582,12440000.0
2008-06-24 16:25:00,78.577,78.586,78.565,78.586,113550000.0
2008-06-24 16:26:00,78.57,78.575,78.537,78.538,65420000.0
2008-06-24 16:27:00,78.557,78.582,78.546,78.564,79020000.0
2008-06-24 16:28:00,78.583,78.598,78.58,78.587,13270000.0
2008-06-24 16:29:00,78.584,78.603,78.584,78.596,10900000.0
2008-06-24 16:30:00,78.603,78.61,78.598,78.61,12610000.0
2008-06-24 16:31:00,78.615,78.624,78.597,78.597,15780000.0
2008-06-24 16:32:00,78.607,78.629,78.592,78.629,20150000.0
2008-06-24 16:33:00,78.632,78.632,78.593,78.593,74180000.0
2008-06-24 16:34:00,78.596,78.602,78.573,78.584,13910000.0
2008-06-24 16:35:00,78.569,78.604,78.569,78.604,11390000.0
2008-06-24 16:36:00,78.596,78.613,78.594,78.6,94330000.0
2008-06-24 16:37:00,78.616,78.621,78.59,78.59,97800000.0
2008-06-24 16:38:00,78.601,78.623,78.594,78.623,83130000.0
2008-06-24 16:39:00,78.629,78.632,78.618,78.623,11500000.0
2008-06-24 16:40:00,78.598,78.619,78.598,78.61,13930000.0
2008-06-24 16:41:00,78.594,78.609,78.581,78.606,11470000.0
2008-06-24 16:42:00,78.605,78.605,78.583,78.592,24090000.0
2008-06-24 16:43:00,78.598,78.608,78.588,78.588,14840000.0
2008-06-24 16:44:00,78.592,78.609,78.588,78.593,18290000.0
2008-06-24 16:45:00,78.608,78.611,78.579,78.599,118600000.0
2008-06-24 16:46:00,78.602,78.618,78.602,78.612,10040000.0
2008-06-24 16:47:00,78.603,78.633,78.603,78.632,11000000.0
2008-06-24 16:48:00,78.646,78.657,78.642,78.651,10910000.0
2008-06-24 16:49:00,78.653,78.658,78.644,78.653,15290000.0
2008-06-24 16:50:00,78.656,78.665,78.649,78.654,17880000.0
2008-06-24 16:51:00,78.679,78.679,78.652,78.665,15830000.0
2008-06-24 16:52:00,78.644,78.67,78.644,78.663,15650000.0
2008-06-24 16:53:00,78.664,78.692,78.664,78.678,87980000.0
2008-06-24 16:54:00,78.682,78.691,78.674,78.687,16350000.0
2008-06-24 16:55:00,78.697,78.738,78.697,78.738,9610000.0
2008-06-24 16:56:00,78.745,78.766,78.714,78.766,55780000.0
2008-06-24 16:57:00,78.756,78.756,78.738,78.745,8650000.0
2008-06-24 16:58:00,78.74,78.759,78.73,78.758,17180000.0
2008-06-24 16:59:00,78.764,78.797,78.764,78.786,17020000.0
2008-06-24 17:00:00,78.791,78.791,78.74,78.765,69480000.0
2008-06-24 17:01:00,78.742,78.754,78.726,78.733,13570000.0
2008-06-24 17:02:00,78.739,78.758,78.739,78.758,10560000.0
2008-06-24 17:03:00,78.771,78.771,78.734,78.737,13390000.0
2008-06-24 17:04:00,78.752,78.784,78.747,78.775,62550000.0
2008-06-24 17:05:00,78.753,78.781,78.75,78.753,17740000.0
2008-06-24 17:06:00,78.774,78.774,78.743,78.758,78970000.0
2008-06-24 17:07:00,78.75,78.767,78.743,78.743,17890000.0
2008-06-24 17:08:00,78.748,78.777,78.746,78.75,87560000.0
2008-06-24 17:09:00,78.772,78.772,78.74,78.751,45110000.0
2008-06-24 17:10:00,78.764,78.764,78.74,78.747,42550000.0
2008-06-24 17:11:00,78.738,78.749,78.722,78.722,18640000.0
2008-06-24 17:12:00,78.758,78.762,78.731,78.746,16000000.0
2008-06-24 17:13:00,78.725,78.744,78.725,78.733,17700000.0
2008-06-24 17:14:00,78.729,78.741,78.717,78.719,15770000.0
2008-06-24 17:15:00,78.731,78.74,78.728,78.73,14700000.0
2008-06-24 17:16:00,78.725,78.759,78.725,78.756,103300000.0
2008-06-24 17:17:00,78.775,78.783,78.757,78.766,22560000.0
2008-06-24 17:18:00,78.79,78.797,78.771,78.771,9020000.0
2008-06-24 17:19:00,78.794,78.809,78.766,78.809,18640000.0
2008-06-24 17:20:00,78.811,78.816,78.788,78.814,20840000.0
2008-06-24 17:21:00,78.826,78.826,78.789,78.791,48990000.0
2008-06-24 17:22:00,78.799,78.81,78.78,78.78,12600000.0
2008-06-24 17:23:00,78.782,78.796,78.77,78.793,16570000.0
2008-06-24 17:24:00,78.783,78.801,78.768,78.801,15770000.0
2008-06-24 17:25:00,78.774,78.789,78.763,78.763,15280000.0
2008-06-24 17:26:00,78.766,78.766,78.755,78.755,11120000.0
2008-06-24 17:27:00,78.784,78.784,78.754,78.754,16390000.0
2008-06-24 17:28:00,78.755,78.761,78.741,78.741,21230000.0
2008-06-24 17:29:00,78.759,78.771,78.754,78.771,14450000.0
2008-06-24 17:30:00,78.791,78.792,78.743,78.744,25720000.0
2008-06-24 17:31:00,78.748,78.762,78.736,78.743,27380000.0
2008-06-24 17:32:00,78.745,78.749,78.737,78.737,13720000.0
2008-06-24 17:33:00,78.745,78.77,78.744,78.77,11450000.0
2008-06-24 17:34:00,78.776,78.798,78.776,78.793,10530000.0
2008-06-24 17:35:00,78.784,78.808,78.784,78.802,15250000.0
2008-06-24 17:36:00,78.841,78.841,78.804,78.817,15590000.0
2008-06-24 17:37:00,78.804,78.824,78.798,78.824,12210000.0
2008-06-24 17:38:00,78.794,78.804,78.788,78.793,15490000.0
2008-06-24 17:39:00,78.803,78.81,78.775,78.775,15030000.0
2008-06-24 17:40:00,78.782,78.794,78.78,78.783,11090000.0
2008-06-24 17:41:00,78.817,78.823,78.808,78.808,14350000.0
2008-06-24 17:42:00,78.863,78.863,78.799,78.799,11920000.0
2008-06-24 17:43:00,78.811,78.828,78.803,78.821,13000000.0
2008-06-24 17:44:00,78.803,78.824,78.798,78.819,13190000.0
2008-06-24 17:45:00,78.825,78.825,78.796,78.814,15830000.0
2008-06-24 17:46:00,78.829,78.829,78.799,78.824,13940000.0
2008-06-24 17:47:00,78.79,78.82,78.79,78.8,19240000.0
2008-06-24 17:48:00,78.819,78.824,78.804,78.807,11840000.0
2008-06-24 17:49:00,78.821,78.827,78.803,78.806,14920000.0
2008-06-24 17:50:00,78.818,78.824,78.809,78.818,86500000.0
2008-06-24 17:51:00,78.851,78.851,78.822,78.822,18590000.0
2008-06-24 17:52:00,78.835,78.842,78.804,78.817,14650000.0
2008-06-24 17:53:00,78.84,78.848,78.825,78.836,46430000.0
2008-06-24 17:54:00,78.84,78.851,78.831,78.831,13040000.0
2008-06-24 17:55:00,78.832,78.848,78.825,78.84,16560000.0
2008-06-24 17:56:00,78.837,78.859,78.837,78.856,10750000.0
2008-06-24 17:57:00,78.86,78.87,78.848,78.87,12820000.0
2008-06-24 17:58:00,78.84,78.862,78.84,78.858,18210000.0
2008-06-24 17:59:00,78.844,78.849,78.836,78.847,19630000.0
2008-06-24 18:00:00,78.845,78.845,78.818,78.818,13190000.0
2008-06-24 18:01:00,78.816,78.838,78.816,78.832,9200000.0
2008-06-24 18:02:00,78.807,78.913,78.807,78.913,14330000.0
2008-06-24 18:03:00,78.931,78.931,78.898,78.898,14700000.0
2008-06-24 18:04:00,78.908,78.921,78.901,78.917,20140000.0
2008-06-24 18:05:00,78.905,78.917,78.905,78.909,13750000.0
2008-06-24 18:06:00,78.917,78.93,78.915,78.929,9260000.0
2008-06-24 18:07:00,78.962,78.992,78.962,78.987,12060000.0
2008-06-24 18:08:00,78.983,78.986,78.964,78.975,18790000.0
2008-06-24 18:09:00,78.976,78.98,78.953,78.953,14680000.0
2008-06-24 18:10:00,78.956,78.963,78.951,78.957,11130000.0
2008-06-24 18:11:00,78.944,78.952,78.943,78.948,17330000.0
2008-06-24 18:12:00,78.966,78.966,78.95,78.951,14280000.0
2008-06-24 18:13:00,78.961,78.995,78.961,78.995,11270000.0
2008-06-24 18:14:00,78.964,78.98,78.957,78.963,16230000.0
2008-06-24 18:15:00,78.959,78.959,78.914,78.927,13560000.0
2008-06-24 18:16:00,78.933,78.949,78.916,78.949,15510000.0
2008-06-24 18:17:00,78.929,78.951,78.924,78.937,91310000.0
2008-06-24 18:18:00,78.963,78.963,78.932,78.938,18450000.0
2008-06-24 18:19:00,78.933,78.975,78.933,78.966,33830000.0
2008-06-24 18:20:00,78.956,78.983,78.95,78.957,16190000.0
2008-06-24 18:21:00,78.976,78.976,78.962,78.967,78580000.0
2008-06-24 18:22:00,78.949,78.963,78.943,78.963,17320000.0
2008-06-24 18:23:00,78.956,78.98,78.953,78.98,12770000.0
2008-06-24 18:24:00,78.98,78.98,78.964,78.977,11530000.0
2008-06-24 18:25:00,78.972,78.99,78.972,78.98,11830000.0
2008-06-24 18:26:00,78.991,78.991,78.965,78.968,12620000.0
2008-06-24 18:27:00,78.996,79.001,78.977,78.988,90170000.0
2008-06-24 18:28:00,78.997,79.011,78.984,79.011,17130000.0
2008-06-24 18:29:00,78.991,79.022,78.991,79.001,73760000.0
2008-06-24 18:30:00,79.016,79.016,78.965,78.991,13900000.0
2008-06-24 18:31:00,78.978,78.998,78.978,78.991,13940000.0
2008-06-24 18:32:00,78.963,78.992,78.963,78.987,14700000.0
2008-06-24 18:33:00,79.007,79.008,79.004,79.004,8120000.0
2008-06-24 18:34:00,78.976,78.983,78.961,78.961,88370000.0
2008-06-24 18:35:00,78.972,78.976,78.963,78.969,13900000.0
2008-06-24 18:36:00,78.964,78.964,78.954,78.959,13040000.0
2008-06-24 18:37:00,78.94,78.941,78.922,78.922,10900000.0
2008-06-24 18:38:00,78.926,78.951,78.914,78.951,29610000.0
2008-06-24 18:39:00,78.959,78.961,78.941,78.955,19200000.0
2008-06-24 18:40:00,78.952,78.967,78.952,78.967,18870000.0
2008-06-24 18:41:00,78.949,78.953,78.942,78.948,119060000.0
2008-06-24 18:42:00,78.959,78.959,78.933,78.941,10570000.0
2008-06-24 18:43:00,78.942,78.946,78.92,78.92,20320000.0
2008-06-24 18:44:00,78.923,78.923,78.909,78.922,58650000.0
2008-06-24 18:45:00,78.934,78.942,78.927,78.942,8650000.0
2008-06-24 18:46:00,78.941,78.944,78.928,78.939,14400000.0
2008-06-24 18:47:00,78.909,78.924,78.909,78.912,19570000.0
2008-06-24 18:48:00,78.915,78.915,78.909,78.909,11650000.0
2008-06-24 18:49:00,78.92,78.921,78.917,78.917,69710000.0
2008-06-24 18:50:00,78.94,78.954,78.932,78.954,78440000.0
2008-06-24 18:51:00,78.946,78.951,78.934,78.94,55000000.0
2008-06-24 18:52:00,78.934,78.949,78.934,78.94,11310000.0
2008-06-24 18:53:00,78.909,78.924,78.909,78.924,11690000.0
2008-06-24 18:54:00,78.935,78.938,78.911,78.911,19560000.0
2008-06-24 18:56:00,78.914,78.914,78.905,78.907,9430000.0
2008-06-24 18:57:00,78.89,78.89,78.875,78.877,9210000.0
2008-06-24 18:58:00,78.87,78.891,78.87,78.891,9590000.0
2008-06-24 18:59:00,78.892,78.905,78.892,78.905,14460000.0
2008-06-24 19:00:00,78.901,78.901,78.884,78.888,20590000.0
2008-06-24 19:01:00,78.908,78.912,78.893,78.893,19940000.0
2008-06-24 19:02:00,78.888,78.907,78.888,78.895,13140000.0
2008-06-24 19:03:00,78.904,78.909,78.89,78.9,22580000.0
2008-06-24 19:04:00,78.905,78.915,78.899,78.915,16010000.0
2008-06-24 19:05:00,78.898,78.898,78.879,78.891,10890000.0
2008-06-24 19:06:00,78.862,78.883,78.862,78.878,11650000.0
2008-06-24 19:07:00,78.886,78.894,78.885,78.894,8640000.0
2008-06-24 19:08:00,78.891,78.891,78.881,78.881,9210000.0
2008-06-24 19:09:00,78.889,78.902,78.889,78.899,12970000.0
2008-06-24 19:10:00,78.899,78.911,78.892,78.892,67700000.0
2008-06-24 19:11:00,78.896,78.896,78.877,78.896,13700000.0
2008-06-24 19:12:00,78.887,78.887,78.861,78.877,14130000.0
2008-06-24 19:13:00,78.872,78.896,78.872,78.883,15270000.0
2008-06-24 19:14:00,78.878,78.878,78.85,78.872,11650000.0
2008-06-24 19:15:00,78.882,78.882,78.853,78.87,113680000.0
2008-06-24 19:16:00,78.855,78.862,78.854,78.86,13940000.0
2008-06-24 19:17:00,78.847,78.87,78.847,78.869,13910000.0
2008-06-24 19:18:00,78.883,78.886,78.878,78.885,11310000.0
2008-06-24 19:19:00,78.884,78.891,78.884,78.89,8260000.0
2008-06-24 19:20:00,78.881,78.892,78.877,78.886,18980000.0
2008-06-24 19:21:00,78.888,78.892,78.875,78.878,16620000.0
2008-06-24 19:22:00,78.885,78.885,78.875,78.882,21080000.0
2008-06-24 19:23:00,78.886,78.888,78.874,78.888,15620000.0
2008-06-24 19:24:00,78.914,78.914,78.892,78.904,40870000.0
2008-06-24 19:25:00,78.899,78.912,78.892,78.905,110140000.0
2008-06-24 19:26:00,78.883,78.894,78.882,78.882,17390000.0
2008-06-24 19:27:00,78.896,78.896,78.874,78.874,21270000.0
2008-06-24 19:28:00,78.89,78.901,78.887,78.897,86340000.0
2008-06-24 19:29:00,78.866,78.887,78.864,78.871,12830000.0
2008-06-24 19:30:00,78.89,78.896,78.89,78.891,19730000.0
2008-06-24 19:31:00,78.891,78.891,78.855,78.87,159140000.0
2008-06-24 19:32:00,78.857,78.858,78.855,78.858,11660000.0
2008-06-24 19:33:00,78.873,78.882,78.857,78.874,11660000.0
2008-06-24 19:34:00,78.863,78.891,78.863,78.884,77570000.0
2008-06-24 19:35:00,78.892,78.892,78.885,78.889,10340000.0
2008-06-24 19:36:00,78.898,78.898,78.852,78.86,12060000.0
2008-06-24 19:37:00,78.869,78.895,78.869,78.895,17140000.0
2008-06-24 19:38:00,78.863,78.877,78.855,78.855,12030000.0
2008-06-24 19:39:00,78.861,78.874,78.856,78.868,12780000.0
2008-06-24 19:41:00,78.862,78.875,78.862,78.875,17140000.0
2008-06-24 19:42:00,78.877,78.877,78.858,78.858,14490000.0
2008-06-24 19:43:00,78.86,78.874,78.86,78.874,12980000.0
2008-06-24 19:45:00,78.894,78.894,78.859,78.885,76690000.0
2008-06-24 19:46:00,78.896,78.901,78.887,78.889,13360000.0
2008-06-24 19:47:00,78.881,78.909,78.881,78.895,13340000.0
2008-06-24 19:48:00,78.928,78.929,78.918,78.918,15860000.0
2008-06-24 19:49:00,78.872,78.893,78.872,78.876,15250000.0
2008-06-24 19:50:00,78.868,78.893,78.868,78.893,10190000.0
2008-06-24 19:51:00,78.934,78.939,78.931,78.934,24670000.0
2008-06-24 19:54:00,78.899,78.9,78.892,78.9,17140000.0
2008-06-24 19:57:00,78.894,78.894,78.872,78.877,91870000.0
2008-06-24 19:58:00,78.876,78.882,78.859,78.866,12210000.0
2008-06-24 19:59:00,78.886,78.899,78.886,78.89,10900000.0
2008-06-24 20:00:00,78.882,78.915,78.879,78.915,26910000.0
2008-06-24 20:01:00,78.905,78.921,78.895,78.9,21310000.0
2008-06-24 20:02:00,78.909,78.918,78.896,78.906,13560000.0
2008-06-24 20:03:00,78.921,78.921,78.906,78.919,12400000.0
2008-06-24 20:04:00,78.909,78.92,78.894,78.894,15400000.0
2008-06-24 20:05:00,78.886,78.919,78.886,78.889,17270000.0
2008-06-24 20:06:00,78.887,78.887,78.881,78.885,12220000.0
2008-06-24 20:07:00,78.909,78.922,78.895,78.916,64300000.0
2008-06-24 20:08:00,78.922,78.922,78.889,78.911,89830000.0
2008-06-24 20:09:00,78.952,78.952,78.905,78.914,90650000.0
2008-06-24 20:10:00,78.899,78.914,78.892,78.892,55870000.0
2008-06-24 20:11:00,78.899,78.915,78.891,78.891,110820000.0
2008-06-24 20:12:00,78.953,78.953,78.905,78.905,14510000.0
2008-06-24 20:13:00,78.905,78.912,78.9,78.9,17270000.0
2008-06-24 20:14:00,78.903,78.916,78.897,78.897,15650000.0
2008-06-24 20:15:00,78.908,78.909,78.902,78.906,12400000.0
2008-06-24 20:17:00,78.908,78.921,78.902,78.921,28450000.0
2008-06-24 20:18:00,78.978,78.978,78.902,78.902,115000000.0
2008-06-24 20:20:00,78.922,78.922,78.889,78.889,114890000.0
2008-06-24 20:21:00,78.898,78.909,78.897,78.901,129890000.0
2008-06-24 20:22:00,78.88,78.9,78.878,78.9,105950000.0
2008-06-24 20:23:00,78.879,78.898,78.879,78.898,117600000.0
2008-06-24 20:24:00,78.948,78.948,78.869,78.881,71600000.0
2008-06-24 20:25:00,78.875,78.899,78.875,78.898,35840000.0
2008-06-24 20:26:00,78.875,78.893,78.875,78.893,67320000.0
2008-06-24 20:27:00,78.941,78.941,78.89,78.89,123490000.0
2008-06-24 20:28:00,78.911,78.911,78.883,78.886,90210000.0
2008-06-24 20:29:00,78.901,78.924,78.901,78.924,115480000.0
2008-06-24 20:30:00,78.914,78.918,78.893,78.913,117120000.0
2008-06-24 20:31:00,78.895,78.899,78.887,78.899,121640000.0
2008-06-24 20:32:00,78.905,78.916,78.893,78.903,87660000.0
2008-06-24 20:33:00,78.889,78.917,78.889,78.899,105290000.0
2008-06-24 20:34:00,78.891,78.898,78.877,78.886,106380000.0
2008-06-24 20:35:00,78.899,78.906,78.883,78.883,51250000.0
2008-06-24 20:36:00,78.906,78.91,78.887,78.905,137910000.0
2008-06-24 20:37:00,78.919,78.929,78.911,78.912,105780000.0
2008-06-24 20:39:00,78.926,78.926,78.895,78.896,8540000.0
2008-06-24 20:40:00,78.902,78.906,78.899,78.905,95740000.0
2008-06-24 20:41:00,78.878,78.893,78.873,78.893,99190000.0
2008-06-24 20:42:00,78.892,78.892,78.876,78.881,14980000.0
2008-06-24 20:43:00,78.892,78.892,78.872,78.885,77760000.0
2008-06-24 20:44:00,78.878,78.888,78.871,78.883,51340000.0
2008-06-24 20:45:00,78.892,78.892,78.865,78.876,68740000.0
2008-06-24 20:46:00,78.866,78.885,78.862,78.885,75070000.0
2008-06-24 20:47:00,78.857,78.865,78.854,78.865,100920000.0
2008-06-24 20:48:00,78.872,78.872,78.851,78.851,78550000.0
2008-06-24 20:49:00,78.862,78.885,78.853,78.876,49400000.0
2008-06-24 20:50:00,78.884,78.884,78.856,78.876,61100000.0
2008-06-24 20:51:00,78.886,78.891,78.883,78.888,110140000.0
2008-06-24 20:52:00,78.865,78.869,78.86,78.861,94550000.0
2008-06-24 20:53:00,78.868,78.885,78.862,78.885,76070000.0
2008-06-24 20:54:00,78.887,78.898,78.887,78.888,47000000.0
2008-06-24 20:55:00,78.882,78.912,78.882,78.898,57540000.0
2008-06-24 20:56:00,78.911,78.911,78.879,78.879,90450000.0
2008-06-24 20:57:00,78.902,78.902,78.873,78.887,129020000.0
2008-06-24 20:58:00,78.869,78.877,78.869,78.877,5490000.0
2008-06-24 20:59:00,78.89,78.89,78.862,78.878,127270000.0
2008-06-24 21:00:00,78.913,78.913,78.875,78.881,100490000.0
2008-06-24 21:01:00,78.868,78.87,78.865,78.868,76920000.0
2008-06-24 21:02:00,78.86,78.874,78.86,78.865,59680000.0
2008-06-24 21:03:00,78.885,78.885,78.865,78.875,86730000.0
2008-06-24 21:04:00,78.866,78.875,78.866,78.869,64650000.0
2008-06-24 21:06:00,78.891,78.891,78.838,78.843,61340000.0
2008-06-24 21:07:00,78.85,78.857,78.844,78.852,98750000.0
2008-06-24 21:08:00,78.843,78.847,78.839,78.845,136860000.0
2008-06-24 21:09:00,78.892,78.892,78.828,78.834,131600000.0
2008-06-24 21:10:00,78.822,78.826,78.818,78.818,89520000.0
2008-06-24 21:11:00,78.824,78.824,78.814,78.814,87450000.0
2008-06-24 21:12:00,78.831,78.834,78.813,78.815,122030000.0
2008-06-24 21:13:00,78.808,78.82,78.808,78.809,122310000.0
2008-06-24 21:14:00,78.803,78.808,78.801,78.806,114250000.0
2008-06-24 21:15:00,78.834,78.834,78.805,78.81,69880000.0
2008-06-24 21:16:00,78.799,78.807,78.799,78.803,63230000.0
2008-06-24 21:17:00,78.797,78.797,78.791,78.797,74930000.0
2008-06-24 21:18:00,78.804,78.805,78.792,78.792,148050000.0
2008-06-24 21:19:00,78.784,78.798,78.78,78.78,174340000.0
2008-06-24 21:20:00,78.786,78.796,78.785,78.79,113080000.0
2008-06-24 21:21:00,78.801,78.808,78.787,78.791,78330000.0
2008-06-24 21:23:00,78.786,78.797,78.786,78.794,99710000.0
2008-06-24 21:24:00,78.81,78.81,78.778,78.778,85960000.0
2008-06-24 21:25:00,78.782,78.782,78.763,78.776,143890000.0
2008-06-24 21:26:00,78.77,78.777,78.764,78.773,169600000.0
2008-06-24 21:27:00,78.79,78.798,78.768,78.798,103860000.0
2008-06-24 21:28:00,78.789,78.8,78.777,78.78,140860000.0
2008-06-24 21:29:00,78.772,78.787,78.771,78.771,111240000.0
2008-06-24 21:30:00,78.789,78.789,78.775,78.778,88470000.0
2008-06-24 21:31:00,78.773,78.785,78.77,78.782,60850000.0
2008-06-24 21:32:00,78.777,78.778,78.774,78.776,67370000.0
2008-06-24 21:33:00,78.791,78.791,78.772,78.775,122190000.0
2008-06-24 21:34:00,78.795,78.795,78.784,78.784,67000000.0
2008-06-24 21:35:00,78.792,78.799,78.788,78.797,133610000.0
2008-06-24 21:36:00,78.81,78.81,78.777,78.782,53090000.0
2008-06-24 21:37:00,78.769,78.777,78.768,78.772,105670000.0
2008-06-24 21:38:00,78.757,78.765,78.751,78.758,89020000.0
2008-06-24 21:39:00,78.775,78.775,78.762,78.762,102720000.0
2008-06-24 21:40:00,78.754,78.764,78.754,78.763,88680000.0
2008-06-24 21:41:00,78.759,78.765,78.75,78.75,92160000.0
2008-06-24 21:42:00,78.764,78.767,78.748,78.767,80470000.0
2008-06-24 21:43:00,78.761,78.768,78.759,78.766,111500000.0
2008-06-24 21:44:00,78.777,78.777,78.767,78.767,97340000.0
2008-06-24 21:45:00,78.793,78.793,78.772,78.772,111230000.0
2008-06-24 21:46:00,78.776,78.777,78.77,78.777,73030000.0
2008-06-24 21:47:00,78.77,78.777,78.765,78.771,23550000.0
2008-06-24 21:48:00,78.786,78.786,78.773,78.776,108220000.0
2008-06-24 21:49:00,78.78,78.786,78.762,78.762,15060000.0
2008-06-24 21:50:00,78.739,78.754,78.734,78.754,80910000.0
2008-06-24 21:51:00,78.775,78.775,78.755,78.755,109650000.0
2008-06-24 21:52:00,78.762,78.762,78.75,78.75,11260000.0
2008-06-24 21:53:00,78.749,78.766,78.749,78.766,57000000.0
2008-06-24 21:54:00,78.773,78.773,78.762,78.762,96380000.0
2008-06-24 21:55:00,78.764,78.765,78.761,78.761,4890000.0
2008-06-24 21:56:00,78.763,78.767,78.759,78.76,120350000.0
2008-06-24 21:57:00,78.77,78.77,78.76,78.76,86960000.0
2008-06-24 22:00:00,78.803,78.803,78.768,78.771,74330000.0
2008-06-24 22:01:00,78.757,78.767,78.756,78.767,116640000.0
2008-06-24 22:02:00,78.775,78.775,78.763,78.764,101610000.0
2008-06-24 22:03:00,78.796,78.8,78.788,78.797,112140000.0
2008-06-24 22:05:00,78.78,78.783,78.771,78.777,134140000.0
2008-06-24 22:06:00,78.784,78.784,78.771,78.771,70810000.0
2008-06-24 22:07:00,78.778,78.778,78.771,78.772,107780000.0
2008-06-24 22:08:00,78.779,78.779,78.777,78.777,68870000.0
2008-06-24 22:09:00,78.797,78.798,78.797,78.798,2630000.0
2008-06-24 22:10:00,78.789,78.797,78.789,78.791,86720000.0
2008-06-24 22:11:00,78.781,78.789,78.78,78.785,96470000.0
2008-06-24 22:12:00,78.803,78.803,78.781,78.781,65010000.0
2008-06-24 22:13:00,78.789,78.798,78.789,78.798,88610000.0
2008-06-24 22:14:00,78.79,78.79,78.787,78.788,82110000.0
2008-06-24 22:15:00,78.829,78.829,78.807,78.807,12060000.0
2008-06-24 22:16:00,78.801,78.803,78.784,78.784,11080000.0
2008-06-24 22:17:00,78.788,78.793,78.78,78.786,69990000.0
2008-06-24 22:18:00,78.821,78.821,78.789,78.806,84230000.0
2008-06-24 22:19:00,78.794,78.812,78.794,78.806,100100000.0
2008-06-24 22:20:00,78.788,78.79,78.786,78.789,91440000.0
2008-06-24 22:21:00,78.833,78.833,78.8,78.8,83590000.0
2008-06-24 22:22:00,78.81,78.812,78.799,78.806,13180000.0
2008-06-24 22:23:00,78.81,78.81,78.755,78.755,72540000.0
2008-06-24 22:24:00,78.775,78.775,78.76,78.76,74550000.0
2008-06-24 22:25:00,78.741,78.75,78.739,78.744,90310000.0
2008-06-24 22:26:00,78.75,78.751,78.735,78.735,93760000.0
2008-06-24 22:27:00,78.776,78.776,78.743,78.743,106200000.0
2008-06-24 22:28:00,78.748,78.75,78.747,78.748,82410000.0
2008-06-24 22:29:00,78.76,78.776,78.76,78.763,59000000.0
2008-06-24 22:30:00,78.784,78.784,78.755,78.762,47190000.0
2008-06-24 22:31:00,78.769,78.777,78.769,78.769,119070000.0
2008-06-24 22:32:00,78.777,78.777,78.768,78.77,139970000.0
2008-06-24 22:33:00,78.787,78.79,78.787,78.788,83850000.0
2008-06-24 22:34:00,78.778,78.78,78.776,78.778,94090000.0
2008-06-24 22:35:00,78.788,78.795,78.778,78.778,96650000.0
2008-06-24 22:36:00,78.789,78.796,78.787,78.795,110190000.0
2008-06-24 22:37:00,78.777,78.78,78.774,78.777,97930000.0
2008-06-24 22:38:00,78.787,78.79,78.786,78.788,62960000.0
2008-06-24 22:39:00,78.812,78.812,78.774,78.774,53460000.0
2008-06-24 22:42:00,78.809,78.81,78.808,78.81,77460000.0
2008-06-24 22:43:00,78.78,78.787,78.777,78.777,74080000.0
2008-06-24 22:44:00,78.772,78.784,78.772,78.784,86740000.0
2008-06-24 22:45:00,78.806,78.811,78.788,78.805,55100000.0
2008-06-24 22:46:00,78.799,78.808,78.799,78.807,60840000.0
2008-06-24 22:47:00,78.796,78.803,78.78,78.78,93770000.0
2008-06-24 22:48:00,78.803,78.803,78.792,78.792,76730000.0
2008-06-24 22:50:00,78.776,78.78,78.774,78.776,86750000.0
2008-06-24 22:51:00,78.826,78.829,78.825,78.826,53920000.0
2008-06-24 22:53:00,78.787,78.789,78.785,78.787,71980000.0
2008-06-24 22:54:00,78.818,78.818,78.785,78.785,65800000.0
2008-06-24 22:57:00,78.787,78.787,78.771,78.771,106170000.0
2008-06-24 22:59:00,78.76,78.769,78.76,78.765,95490000.0
2008-06-24 23:00:00,78.796,78.797,78.795,78.796,53230000.0
2008-06-24 23:02:00,78.776,78.777,78.769,78.77,90820000.0
2008-06-24 23:03:00,78.784,78.786,78.771,78.771,54750000.0
2008-06-24 23:05:00,78.776,78.778,78.769,78.77,36000000.0
2008-06-24 23:06:00,78.794,78.794,78.773,78.782,23660000.0
2008-06-24 23:07:00,78.77,78.779,78.77,78.779,18620000.0
2008-06-24 23:08:00,78.771,78.777,78.77,78.777,55650000.0
2008-06-24 23:09:00,78.814,78.814,78.772,78.772,49800000.0
2008-06-24 23:10:00,78.778,78.778,78.769,78.77,68080000.0
2008-06-24 23:12:00,78.814,78.814,78.774,78.783,71060000.0
2008-06-24 23:14:00,78.77,78.776,78.77,78.77,55970000.0
2008-06-24 23:15:00,78.791,78.791,78.785,78.785,4170000.0
2008-06-24 23:17:00,78.785,78.788,78.78,78.787,73710000.0
2008-06-24 23:18:00,78.805,78.805,78.783,78.783,102220000.0
2008-06-24 23:19:00,78.769,78.776,78.768,78.776,135250000.0
2008-06-24 23:21:00,78.796,78.798,78.795,78.798,41670000.0
2008-06-24 23:22:00,78.786,78.786,78.777,78.78,41090000.0
2008-06-24 23:24:00,78.797,78.798,78.796,78.796,38180000.0
2008-06-24 23:26:00,78.787,78.789,78.786,78.787,43570000.0
2008-06-24 23:27:00,78.816,78.82,78.816,78.819,68450000.0
2008-06-24 23:30:00,78.813,78.839,78.809,78.82,47070000.0
2008-06-24 23:31:00,78.81,78.826,78.793,78.799,39320000.0
2008-06-24 23:32:00,78.784,78.784,78.771,78.771,59380000.0
2008-06-24 23:33:00,78.788,78.79,78.786,78.789,81390000.0
2008-06-24 23:34:00,78.785,78.785,78.764,78.768,59650000.0
2008-06-24 23:36:00,78.784,78.784,78.777,78.777,35600000.0
2008-06-24 23:37:00,78.786,78.787,78.784,78.786,17160000.0
2008-06-24 23:38:00,78.77,78.788,78.77,78.786,52130000.0
2008-06-24 23:39:00,78.796,78.796,78.768,78.768,116440000.0
2008-06-24 23:40:00,78.755,78.762,78.753,78.758,17840000.0
2008-06-24 23:41:00,78.767,78.767,78.76,78.767,46400000.0
2008-06-24 23:42:00,78.79,78.791,78.787,78.788,114590000.0
2008-06-24 23:45:00,78.816,78.816,78.809,78.81,34920000.0
2008-06-24 23:47:00,78.776,78.777,78.769,78.771,109460000.0
2008-06-24 23:48:00,78.8,78.8,78.796,78.797,86610000.0
2008-06-24 23:50:00,78.777,78.777,78.768,78.768,53330000.0
2008-06-24 23:51:00,78.794,78.797,78.789,78.789,61470000.0
2008-06-24 23:52:00,78.778,78.778,78.773,78.773,4400000.0
2008-06-24 23:53:00,78.775,78.776,78.77,78.77,69790000.0
2008-06-24 23:54:00,78.788,78.79,78.787,78.788,82880000.0
2008-06-24 23:55:00,78.777,78.777,78.77,78.771,99400000.0
2008-06-24 23:57:00,78.788,78.789,78.786,78.788,75880000.0
2008-06-24 23:58:00,78.776,78.777,78.768,78.768,75760000.0
2008-06-24 23:59:00,78.777,78.777,78.767,78.768,96100000.0
2008-06-25 00:00:00,78.782,78.782,78.76,78.76,67580000.0
2008-06-25 00:01:00,78.767,78.773,78.763,78.763,95590000.0
2008-06-25 00:02:00,78.763,78.763,78.733,78.733,65280000.0
2008-06-25 00:03:00,78.788,78.788,78.78,78.783,65680000.0
2008-06-25 00:04:00,78.734,78.734,78.714,78.72,82810000.0
2008-06-25 00:05:00,78.73,78.737,78.714,78.725,73040000.0
2008-06-25 00:06:00,78.749,78.751,78.748,78.75,64590000.0
2008-06-25 00:07:00,78.738,78.738,78.722,78.733,79250000.0
2008-06-25 00:09:00,78.767,78.767,78.735,78.742,78220000.0
2008-06-25 00:10:00,78.731,78.737,78.731,78.737,62870000.0
2008-06-25 00:11:00,78.732,78.738,78.731,78.733,87340000.0
2008-06-25 00:12:00,78.78,78.78,78.776,78.778,97130000.0
2008-06-25 00:13:00,78.718,78.728,78.718,78.722,127330000.0
2008-06-25 00:14:00,78.708,78.71,78.706,78.709,83990000.0
2008-06-25 00:15:00,78.754,78.754,78.716,78.716,60740000.0
2008-06-25 00:16:00,78.717,78.719,78.716,78.718,73620000.0
2008-06-25 00:17:00,78.711,78.725,78.711,78.717,84930000.0
2008-06-25 00:18:00,78.735,78.737,78.728,78.73,59980000.0
2008-06-25 00:19:00,78.735,78.735,78.732,78.732,3380000.0
2008-06-25 00:21:00,78.773,78.773,78.742,78.742,59400000.0
2008-06-25 00:22:00,78.73,78.737,78.73,78.737,101610000.0
2008-06-25 00:24:00,78.754,78.754,78.73,78.73,85650000.0
2008-06-25 00:25:00,78.717,78.725,78.717,78.725,63370000.0
2008-06-25 00:26:00,78.72,78.731,78.72,78.721,61270000.0
2008-06-25 00:27:00,78.74,78.752,78.728,78.745,102340000.0
2008-06-25 00:28:00,78.738,78.738,78.738,78.738,1690000.0
2008-06-25 00:30:00,78.762,78.762,78.733,78.733,73550000.0
2008-06-25 00:31:00,78.738,78.738,78.731,78.732,53080000.0
2008-06-25 00:32:00,78.736,78.739,78.73,78.739,66830000.0
2008-06-25 00:33:00,78.765,78.765,78.737,78.747,63310000.0
2008-06-25 00:34:00,78.738,78.739,78.736,78.737,35130000.0
2008-06-25 00:35:00,78.733,78.757,78.733,78.756,67320000.0
2008-06-25 00:36:00,78.766,78.802,78.747,78.764,51180000.0
2008-06-25 00:37:00,78.756,78.763,78.749,78.749,33450000.0
2008-06-25 00:38:00,78.754,78.754,78.741,78.752,43060000.0
2008-06-25 00:39:00,78.762,78.762,78.74,78.74,90420000.0
2008-06-25 00:40:00,78.734,78.753,78.734,78.753,102820000.0
2008-06-25 00:41:00,78.744,78.754,78.741,78.741,134040000.0
2008-06-25 00:42:00,78.755,78.755,78.741,78.741,75780000.0
2008-06-25 00:45:00,78.765,78.765,78.733,78.733,47990000.0
2008-06-25 00:46:00,78.742,78.755,78.742,78.743,58950000.0
2008-06-25 00:48:00,78.778,78.778,78.775,78.777,56530000.0
2008-06-25 00:50:00,78.749,78.749,78.747,78.747,37270000.0
2008-06-25 00:51:00,78.78,78.78,78.739,78.742,21040000.0
2008-06-25 00:53:00,78.731,78.747,78.731,78.747,55150000.0
2008-06-25 00:54:00,78.757,78.757,78.732,78.732,111150000.0
2008-06-25 00:55:00,78.786,78.795,78.767,78.767,124350000.0
2008-06-25 00:56:00,78.75,78.758,78.75,78.756,69020000.0
2008-06-25 00:57:00,78.798,78.8,78.795,78.798,112390000.0
2008-06-25 00:58:00,78.768,78.768,78.759,78.767,105620000.0
2008-06-25 00:59:00,78.761,78.767,78.759,78.767,98430000.0
2008-06-25 01:00:00,78.794,78.794,78.763,78.763,48610000.0
2008-06-25 01:01:00,78.747,78.756,78.747,78.756,40610000.0
2008-06-25 01:02:00,78.747,78.75,78.747,78.748,29340000.0
2008-06-25 01:03:00,78.756,78.756,78.742,78.748,46250000.0
2008-06-25 01:06:00,78.784,78.784,78.748,78.754,48960000.0
2008-06-25 01:07:00,78.758,78.76,78.755,78.759,92870000.0
2008-06-25 01:08:00,78.767,78.767,78.759,78.76,103140000.0
2008-06-25 01:09:00,78.776,78.776,78.768,78.773,65130000.0
2008-06-25 01:10:00,78.765,78.772,78.757,78.769,80190000.0
2008-06-25 01:11:00,78.774,78.774,78.763,78.771,114010000.0
2008-06-25 01:12:00,78.777,78.78,78.774,78.777,113550000.0
2008-06-25 01:14:00,78.758,78.76,78.755,78.758,102320000.0
2008-06-25 01:15:00,78.778,78.778,78.76,78.775,89120000.0
2008-06-25 01:17:00,78.768,78.77,78.767,78.768,87080000.0
2008-06-25 01:18:00,78.789,78.792,78.786,78.788,55810000.0
2008-06-25 01:21:00,78.818,78.819,78.816,78.818,32680000.0
2008-06-25 01:22:00,78.778,78.779,78.777,78.777,59970000.0
2008-06-25 01:23:00,78.787,78.791,78.787,78.788,62710000.0
2008-06-25 01:24:00,78.796,78.796,78.782,78.788,104230000.0
2008-06-25 01:25:00,78.779,78.795,78.779,78.795,77710000.0
2008-06-25 01:26:00,78.789,78.796,78.789,78.79,90260000.0
2008-06-25 01:27:00,78.805,78.805,78.792,78.792,68960000.0
2008-06-25 01:28:00,78.795,78.795,78.784,78.786,75170000.0
2008-06-25 01:30:00,78.806,78.806,78.799,78.799,45450000.0
2008-06-25 01:33:00,78.825,78.825,78.793,78.793,59770000.0
2008-06-25 01:34:00,78.782,78.788,78.782,78.788,77450000.0
2008-06-25 01:36:00,78.807,78.807,78.8,78.807,12280000.0
2008-06-25 01:37:00,78.802,78.815,78.802,78.808,69910000.0
2008-06-25 01:38:00,78.797,78.8,78.796,78.798,41130000.0
2008-06-25 01:39:00,78.814,78.814,78.786,78.79,69660000.0
2008-06-25 01:42:00,78.827,78.829,78.827,78.829,66730000.0
2008-06-25 01:45:00,78.826,78.826,78.818,78.818,55170000.0
2008-06-25 01:48:00,78.817,78.819,78.816,78.818,40780000.0
2008-06-25 01:49:00,78.798,78.8,78.797,78.797,51150000.0
2008-06-25 01:50:00,78.79,78.79,78.784,78.788,95830000.0
2008-06-25 01:51:00,78.828,78.828,78.828,78.828,3230000.0
2008-06-25 01:54:00,78.818,78.82,78.816,78.818,118940000.0
2008-06-25 01:55:00,78.78,78.786,78.78,78.786,97850000.0
2008-06-25 01:56:00,78.78,78.789,78.78,78.786,111890000.0
2008-06-25 01:57:00,78.814,78.814,78.788,78.8,118630000.0
2008-06-25 01:58:00,78.79,78.79,78.786,78.788,97770000.0
2008-06-25 02:00:00,78.815,78.815,78.811,78.811,3230000.0
2008-06-25 02:01:00,78.761,78.774,78.761,78.774,72860000.0
2008-06-25 02:02:00,78.789,78.796,78.789,78.796,77220000.0
2008-06-25 02:03:00,78.815,78.815,78.793,78.793,40340000.0
2008-06-25 02:04:00,78.781,78.793,78.781,78.788,72670000.0
2008-06-25 02:05:00,78.78,78.786,78.771,78.771,109260000.0
2008-06-25 02:06:00,78.794,78.794,78.765,78.785,72970000.0
2008-06-25 02:07:00,78.779,78.783,78.751,78.762,70760000.0
2008-06-25 02:08:00,78.783,78.787,78.782,78.786,50920000.0
2008-06-25 02:09:00,78.804,78.804,78.783,78.783,92060000.0
2008-06-25 02:10:00,78.77,78.776,78.763,78.775,52600000.0
2008-06-25 02:11:00,78.789,78.79,78.786,78.788,49740000.0
2008-06-25 02:12:00,78.818,78.819,78.817,78.818,35560000.0
2008-06-25 02:13:00,78.81,78.816,78.809,78.809,40120000.0
2008-06-25 02:14:00,78.816,78.816,78.804,78.815,50130000.0
2008-06-25 02:15:00,78.845,78.845,78.796,78.796,96940000.0
2008-06-25 02:18:00,78.814,78.814,78.794,78.794,94200000.0
2008-06-25 02:19:00,78.806,78.806,78.79,78.79,99660000.0
2008-06-25 02:20:00,78.803,78.804,78.791,78.791,98120000.0
2008-06-25 02:21:00,78.812,78.812,78.79,78.79,112190000.0
2008-06-25 02:24:00,78.818,78.82,78.816,78.818,66240000.0
2008-06-25 02:26:00,78.778,78.787,78.778,78.787,70250000.0
2008-06-25 02:27:00,78.808,78.808,78.806,78.806,4510000.0
2008-06-25 02:28:00,78.791,78.806,78.791,78.791,87040000.0
2008-06-25 02:30:00,78.836,78.836,78.83,78.83,7890000.0
2008-06-25 02:31:00,78.795,78.795,78.79,78.795,18400000.0
2008-06-25 02:32:00,78.789,78.795,78.788,78.788,113780000.0
2008-06-25 02:33:00,78.826,78.83,78.824,78.83,134560000.0
2008-06-25 02:34:00,78.802,78.804,78.794,78.8,96570000.0
2008-06-25 02:35:00,78.791,78.795,78.79,78.79,73680000.0
2008-06-25 02:36:00,78.786,78.786,78.777,78.777,2640000.0
2008-06-25 02:37:00,78.779,78.784,78.779,78.784,6420000.0
2008-06-25 02:39:00,78.795,78.795,78.781,78.781,76520000.0
2008-06-25 02:40:00,78.787,78.787,78.781,78.781,115890000.0
2008-06-25 02:41:00,78.767,78.767,78.759,78.763,77680000.0
2008-06-25 02:42:00,78.789,78.789,78.756,78.756,70350000.0
2008-06-25 02:43:00,78.755,78.755,78.733,78.733,54820000.0
2008-06-25 02:44:00,78.739,78.74,78.736,78.737,93370000.0
2008-06-25 02:45:00,78.775,78.775,78.743,78.743,53950000.0
2008-06-25 02:46:00,78.746,78.746,78.738,78.738,57110000.0
2008-06-25 02:47:00,78.746,78.746,78.74,78.746,40110000.0
2008-06-25 02:48:00,78.781,78.781,78.742,78.742,41480000.0
2008-06-25 02:49:00,78.73,78.738,78.73,78.737,57560000.0
2008-06-25 02:50:00,78.729,78.729,78.719,78.726,86660000.0
2008-06-25 02:51:00,78.774,78.774,78.735,78.739,72340000.0
2008-06-25 02:53:00,78.729,78.736,78.721,78.736,88410000.0
2008-06-25 02:54:00,78.755,78.755,78.731,78.731,101500000.0
2008-06-25 02:55:00,78.738,78.745,78.732,78.732,96520000.0
2008-06-25 02:56:00,78.744,78.744,78.721,78.721,107670000.0
2008-06-25 02:57:00,78.752,78.752,78.705,78.705,122470000.0
2008-06-25 02:58:00,78.707,78.707,78.691,78.698,92050000.0
2008-06-25 02:59:00,78.691,78.705,78.691,78.698,73650000.0
2008-06-25 03:00:00,78.739,78.742,78.716,78.722,14840000.0
2008-06-25 03:01:00,78.71,78.723,78.694,78.705,117530000.0
2008-06-25 03:02:00,78.712,78.732,78.703,78.703,90480000.0
2008-06-25 03:03:00,78.76,78.76,78.706,78.721,75540000.0
2008-06-25 03:04:00,78.717,78.734,78.717,78.722,9950000.0
2008-06-25 03:05:00,78.711,78.728,78.687,78.707,90480000.0
2008-06-25 03:06:00,78.714,78.714,78.683,78.683,108560000.0
2008-06-25 03:07:00,78.689,78.714,78.681,78.681,106160000.0
2008-06-25 03:08:00,78.69,78.714,78.687,78.705,112470000.0
2008-06-25 03:09:00,78.704,78.704,78.675,78.698,125810000.0
2008-06-25 03:10:00,78.685,78.702,78.675,78.689,96810000.0
2008-06-25 03:11:00,78.703,78.703,78.683,78.688,75060000.0
2008-06-25 03:12:00,78.708,78.708,78.69,78.702,11260000.0
2008-06-25 03:13:00,78.683,78.694,78.681,78.681,91150000.0
2008-06-25 03:15:00,78.725,78.725,78.704,78.721,9660000.0
2008-06-25 03:16:00,78.711,78.73,78.703,78.723,123610000.0
2008-06-25 03:17:00,78.707,78.707,78.691,78.697,96520000.0
2008-06-25 03:18:00,78.724,78.724,78.696,78.716,73760000.0
2008-06-25 03:19:00,78.685,78.702,78.685,78.693,13900000.0
2008-06-25 03:20:00,78.715,78.715,78.694,78.694,103250000.0
2008-06-25 03:21:00,78.726,78.726,78.71,78.71,72010000.0
2008-06-25 03:22:00,78.691,78.691,78.674,78.677,13900000.0
2008-06-25 03:23:00,78.671,78.694,78.664,78.664,93020000.0
2008-06-25 03:24:00,78.695,78.695,78.667,78.686,113810000.0
2008-06-25 03:25:00,78.678,78.682,78.665,78.67,104560000.0
2008-06-25 03:26:00,78.691,78.691,78.663,78.681,114800000.0
2008-06-25 03:27:00,78.736,78.736,78.688,78.696,132040000.0
2008-06-25 03:28:00,78.681,78.688,78.68,78.681,96280000.0
2008-06-25 03:29:00,78.657,78.663,78.652,78.657,79590000.0
2008-06-25 03:30:00,78.697,78.697,78.659,78.662,17260000.0
2008-06-25 03:31:00,78.652,78.657,78.651,78.651,88230000.0
2008-06-25 03:32:00,78.655,78.655,78.641,78.646,68060000.0
2008-06-25 03:33:00,78.666,78.666,78.645,78.648,13180000.0
2008-06-25 03:34:00,78.654,78.677,78.653,78.664,19050000.0
2008-06-25 03:35:00,78.671,78.7,78.663,78.686,79390000.0
2008-06-25 03:36:00,78.687,78.687,78.687,78.687,3190000.0
2008-06-25 03:37:00,78.655,78.671,78.655,78.661,15780000.0
2008-06-25 03:38:00,78.652,78.673,78.643,78.643,68860000.0
2008-06-25 03:39:00,78.717,78.717,78.65,78.65,6200000.0
2008-06-25 03:40:00,78.666,78.673,78.642,78.642,100480000.0
2008-06-25 03:41:00,78.648,78.654,78.643,78.646,113260000.0
2008-06-25 03:42:00,78.671,78.684,78.66,78.681,122260000.0
2008-06-25 03:43:00,78.653,78.658,78.65,78.65,99420000.0
2008-06-25 03:44:00,78.639,78.661,78.635,78.64,75480000.0
2008-06-25 03:45:00,78.652,78.66,78.638,78.66,11080000.0
2008-06-25 03:46:00,78.637,78.644,78.626,78.644,55130000.0
2008-06-25 03:47:00,78.64,78.66,78.632,78.642,54870000.0
2008-06-25 03:48:00,78.677,78.677,78.633,78.633,41050000.0
2008-06-25 03:49:00,78.643,78.673,78.643,78.673,43500000.0
2008-06-25 03:50:00,78.65,78.653,78.641,78.648,49440000.0
2008-06-25 03:51:00,78.674,78.68,78.646,78.659,99680000.0
2008-06-25 03:52:00,78.668,78.673,78.664,78.668,71030000.0
2008-06-25 03:53:00,78.664,78.701,78.664,78.679,86330000.0
2008-06-25 03:54:00,78.694,78.694,78.673,78.694,87380000.0
2008-06-25 03:55:00,78.704,78.704,78.683,78.702,110590000.0
2008-06-25 03:57:00,78.712,78.712,78.674,78.702,103870000.0
2008-06-25 03:58:00,78.667,78.677,78.665,78.677,122180000.0
2008-06-25 04:00:00,78.722,78.722,78.685,78.691,73430000.0
2008-06-25 04:01:00,78.681,78.693,78.681,78.693,7510000.0
2008-06-25 04:02:00,78.693,78.724,78.693,78.699,72750000.0
2008-06-25 04:03:00,78.766,78.766,78.719,78.731,9200000.0
2008-06-25 04:04:00,78.728,78.73,78.708,78.73,14770000.0
2008-06-25 04:05:00,78.72,78.741,78.718,78.727,109980000.0
2008-06-25 04:06:00,78.77,78.77,78.714,78.735,120070000.0
2008-06-25 04:07:00,78.721,78.728,78.721,78.728,86400000.0
2008-06-25 04:08:00,78.74,78.759,78.725,78.725,69010000.0
2008-06-25 04:09:00,78.788,78.788,78.788,78.788,3420000.0
2008-06-25 04:10:00,78.724,78.724,78.721,78.721,5070000.0
2008-06-25 04:12:00,78.787,78.787,78.787,78.787,2440000.0
2008-06-25 04:13:00,78.71,78.73,78.705,78.705,88800000.0
2008-06-25 04:14:00,78.714,78.723,78.703,78.723,73470000.0
2008-06-25 04:15:00,78.726,78.732,78.712,78.712,12210000.0
2008-06-25 04:16:00,78.702,78.713,78.701,78.701,11490000.0
2008-06-25 04:17:00,78.712,78.728,78.704,78.719,97000000.0
2008-06-25 04:18:00,78.722,78.722,78.703,78.715,102360000.0
2008-06-25 04:19:00,78.688,78.713,78.688,78.713,96670000.0
2008-06-25 04:20:00,78.691,78.704,78.685,78.689,111830000.0
2008-06-25 04:21:00,78.709,78.709,78.686,78.692,122440000.0
2008-06-25 04:22:00,78.684,78.714,78.684,78.714,92050000.0
2008-06-25 04:23:00,78.692,78.716,78.692,78.716,72690000.0
2008-06-25 04:24:00,78.719,78.719,78.697,78.698,12450000.0
2008-06-25 04:25:00,78.714,78.714,78.694,78.698,98310000.0
2008-06-25 04:26:00,78.708,78.708,78.699,78.699,68830000.0
2008-06-25 04:27:00,78.718,78.727,78.705,78.727,7700000.0
2008-06-25 04:28:00,78.721,78.733,78.717,78.721,89600000.0
2008-06-25 04:29:00,78.726,78.736,78.707,78.736,94210000.0
2008-06-25 04:30:00,78.724,78.724,78.708,78.717,104100000.0
2008-06-25 04:32:00,78.707,78.733,78.706,78.733,118040000.0
2008-06-25 04:33:00,78.761,78.761,78.723,78.739,127790000.0
2008-06-25 04:34:00,78.72,78.734,78.705,78.734,99870000.0
2008-06-25 04:35:00,78.701,78.719,78.692,78.708,75270000.0
2008-06-25 04:36:00,78.73,78.73,78.709,78.717,12400000.0
2008-06-25 04:37:00,78.712,78.732,78.704,78.726,87960000.0
2008-06-25 04:38:00,78.715,78.715,78.702,78.709,98320000.0
2008-06-25 04:39:00,78.762,78.762,78.711,78.715,108730000.0
2008-06-25 04:42:00,78.781,78.781,78.72,78.734,127780000.0
2008-06-25 04:43:00,78.733,78.733,78.705,78.718,93350000.0
2008-06-25 04:44:00,78.698,78.7,78.696,78.698,73980000.0
2008-06-25 04:45:00,78.734,78.734,78.728,78.728,9850000.0
2008-06-25 04:47:00,78.708,78.71,78.708,78.708,49850000.0
2008-06-25 04:48:00,78.754,78.754,78.704,78.704,95280000.0
2008-06-25 04:51:00,78.729,78.73,78.726,78.729,93120000.0
2008-06-25 04:52:00,78.71,78.721,78.705,78.718,111280000.0
2008-06-25 04:53:00,78.719,78.742,78.708,78.735,100180000.0
2008-06-25 04:54:00,78.737,78.741,78.727,78.735,110660000.0
2008-06-25 04:55:00,78.704,78.725,78.686,78.725,127150000.0
2008-06-25 04:56:00,78.738,78.738,78.728,78.728,95290000.0
2008-06-25 04:57:00,78.729,78.731,78.711,78.711,73190000.0
2008-06-25 04:58:00,78.701,78.721,78.701,78.721,6610000.0
2008-06-25 04:59:00,78.718,78.733,78.706,78.728,76320000.0
2008-06-25 05:00:00,78.727,78.736,78.715,78.723,18080000.0
2008-06-25 05:01:00,78.728,78.742,78.713,78.721,68870000.0
2008-06-25 05:02:00,78.729,78.739,78.714,78.714,55270000.0
2008-06-25 05:03:00,78.725,78.73,78.696,78.711,99370000.0
2008-06-25 05:04:00,78.704,78.723,78.694,78.697,53880000.0
2008-06-25 05:05:00,78.706,78.721,78.693,78.708,50100000.0
2008-06-25 05:06:00,78.742,78.742,78.702,78.733,37170000.0
2008-06-25 05:07:00,78.724,78.732,78.706,78.717,41760000.0
2008-06-25 05:08:00,78.71,78.724,78.707,78.723,57980000.0
2008-06-25 05:09:00,78.718,78.728,78.696,78.711,92890000.0
2008-06-25 05:10:00,78.728,78.729,78.726,78.727,71000000.0
2008-06-25 05:12:00,78.737,78.737,78.73,78.73,98710000.0
2008-06-25 05:13:00,78.72,78.734,78.704,78.734,103000000.0
2008-06-25 05:15:00,78.737,78.742,78.736,78.737,104720000.0
2008-06-25 05:16:00,78.717,78.717,78.707,78.717,126890000.0
2008-06-25 05:17:00,78.735,78.746,78.733,78.746,85830000.0
2008-06-25 05:18:00,78.746,78.76,78.733,78.733,75800000.0
2008-06-25 05:19:00,78.718,78.718,78.718,78.718,4170000.0
2008-06-25 05:20:00,78.726,78.726,78.719,78.719,106660000.0
2008-06-25 05:21:00,78.809,78.809,78.73,78.739,130290000.0
2008-06-25 05:23:00,78.722,78.743,78.712,78.743,71690000.0
2008-06-25 05:24:00,78.757,78.757,78.757,78.757,2440000.0
2008-06-25 05:26:00,78.729,78.742,78.727,78.731,51590000.0
2008-06-25 05:27:00,78.746,78.746,78.721,78.729,91110000.0
2008-06-25 05:28:00,78.742,78.76,78.735,78.748,77050000.0
2008-06-25 05:29:00,78.741,78.761,78.734,78.747,83390000.0
2008-06-25 05:30:00,78.781,78.781,78.73,78.736,94250000.0
2008-06-25 05:31:00,78.758,78.758,78.75,78.757,113820000.0
2008-06-25 05:32:00,78.748,78.755,78.736,78.745,102390000.0
2008-06-25 05:33:00,78.749,78.758,78.748,78.748,108680000.0
2008-06-25 05:34:00,78.756,78.76,78.754,78.76,131410000.0
2008-06-25 05:35:00,78.74,78.74,78.736,78.739,90590000.0
2008-06-25 05:36:00,78.784,78.784,78.735,78.743,73640000.0
2008-06-25 05:37:00,78.736,78.758,78.736,78.756,16780000.0
2008-06-25 05:38:00,78.731,78.738,78.73,78.73,80080000.0
2008-06-25 05:39:00,78.775,78.775,78.742,78.748,9570000.0
2008-06-25 05:40:00,78.753,78.753,78.732,78.747,75380000.0
2008-06-25 05:41:00,78.72,78.728,78.72,78.726,93960000.0
2008-06-25 05:42:00,78.783,78.783,78.727,78.74,93500000.0
2008-06-25 05:43:00,78.748,78.75,78.746,78.748,107620000.0
2008-06-25 05:44:00,78.731,78.754,78.729,78.754,99380000.0
2008-06-25 05:45:00,78.753,78.762,78.725,78.753,114920000.0
2008-06-25 05:46:00,78.731,78.757,78.72,78.743,130100000.0
2008-06-25 05:47:00,78.736,78.753,78.736,78.753,100830000.0
2008-06-25 05:48:00,78.753,78.753,78.735,78.741,71250000.0
2008-06-25 05:49:00,78.743,78.748,78.736,78.738,20700000.0
2008-06-25 05:50:00,78.756,78.756,78.733,78.749,90640000.0
2008-06-25 05:51:00,78.764,78.764,78.737,78.74,105500000.0
2008-06-25 05:52:00,78.73,78.753,78.726,78.753,103220000.0
2008-06-25 05:53:00,78.721,78.75,78.72,78.72,115540000.0
2008-06-25 05:54:00,78.771,78.771,78.729,78.765,126430000.0
2008-06-25 05:55:00,78.743,78.76,78.736,78.738,90440000.0
2008-06-25 05:56:00,78.731,78.736,78.73,78.736,73530000.0
2008-06-25 05:57:00,78.778,78.778,78.727,78.727,8760000.0
2008-06-25 05:58:00,78.719,78.724,78.719,78.724,6800000.0
2008-06-25 05:59:00,78.727,78.75,78.727,78.74,86060000.0
2008-06-25 06:00:00,78.781,78.781,78.739,78.744,98840000.0
2008-06-25 06:01:00,78.731,78.762,78.731,78.758,107370000.0
2008-06-25 06:02:00,78.737,78.746,78.732,78.746,100930000.0
2008-06-25 06:03:00,78.803,78.803,78.726,78.732,111360000.0
2008-06-25 06:04:00,78.721,78.739,78.721,78.722,128430000.0
2008-06-25 06:05:00,78.74,78.741,78.722,78.729,98200000.0
2008-06-25 06:06:00,78.744,78.744,78.725,78.729,67930000.0
2008-06-25 06:07:00,78.72,78.724,78.719,78.719,14690000.0
2008-06-25 06:08:00,78.712,78.723,78.712,78.718,72820000.0
2008-06-25 06:09:00,78.749,78.752,78.733,78.739,123350000.0
2008-06-25 06:11:00,78.735,78.759,78.735,78.74,91570000.0
2008-06-25 06:12:00,78.772,78.772,78.744,78.751,75870000.0
2008-06-25 06:13:00,78.775,78.775,78.747,78.752,75830000.0
2008-06-25 06:14:00,78.74,78.76,78.74,78.75,51360000.0
2008-06-25 06:15:00,78.774,78.774,78.745,78.757,43090000.0
2008-06-25 06:16:00,78.749,78.76,78.742,78.742,65280000.0
2008-06-25 06:17:00,78.752,78.777,78.752,78.777,93870000.0
2008-06-25 06:18:00,78.783,78.783,78.752,78.768,66720000.0
2008-06-25 06:19:00,78.778,78.779,78.777,78.778,65110000.0
2008-06-25 06:21:00,78.776,78.776,78.769,78.775,67350000.0
2008-06-25 06:22:00,78.741,78.765,78.741,78.748,67950000.0
2008-06-25 06:23:00,78.738,78.74,78.736,78.738,40220000.0
2008-06-25 06:24:00,78.779,78.78,78.777,78.778,79970000.0
2008-06-25 06:25:00,78.756,78.773,78.756,78.773,109670000.0
2008-06-25 06:26:00,78.741,78.775,78.741,78.766,72860000.0
2008-06-25 06:27:00,78.788,78.789,78.787,78.789,72040000.0
2008-06-25 06:28:00,78.752,78.773,78.752,78.773,52760000.0
2008-06-25 06:29:00,78.744,78.774,78.744,78.759,88930000.0
2008-06-25 06:30:00,78.764,78.782,78.754,78.782,52910000.0
2008-06-25 06:31:00,78.764,78.794,78.764,78.794,48680000.0
2008-06-25 06:32:00,78.762,78.792,78.762,78.769,37910000.0
2008-06-25 06:33:00,78.787,78.802,78.782,78.797,36030000.0
2008-06-25 06:34:00,78.768,78.768,78.759,78.765,51530000.0
2008-06-25 06:36:00,78.798,78.799,78.772,78.793,67400000.0
2008-06-25 06:38:00,78.801,78.801,78.763,78.763,83160000.0
2008-06-25 06:39:00,78.812,78.812,78.762,78.803,91360000.0
2008-06-25 06:40:00,78.776,78.779,78.77,78.775,90070000.0
2008-06-25 06:41:00,78.772,78.792,78.772,78.791,96090000.0
2008-06-25 06:42:00,78.798,78.809,78.797,78.809,112730000.0
2008-06-25 06:43:00,78.793,78.793,78.764,78.776,84730000.0
2008-06-25 06:45:00,78.781,78.785,78.771,78.772,12210000.0
2008-06-25 06:46:00,78.803,78.803,78.763,78.795,99190000.0
2008-06-25 06:47:00,78.762,78.782,78.755,78.775,119190000.0
2008-06-25 06:48:00,78.781,78.781,78.74,78.77,128650000.0
2008-06-25 06:49:00,78.75,78.773,78.738,78.773,101280000.0
2008-06-25 06:50:00,78.742,78.772,78.742,78.752,72620000.0
2008-06-25 06:51:00,78.771,78.771,78.755,78.755,5820000.0
2008-06-25 06:52:00,78.756,78.765,78.753,78.759,101610000.0
2008-06-25 06:53:00,78.749,78.757,78.748,78.748,116030000.0
2008-06-25 06:54:00,78.776,78.78,78.774,78.78,125960000.0
2008-06-25 06:55:00,78.745,78.771,78.745,78.745,89200000.0
2008-06-25 06:56:00,78.762,78.767,78.726,78.759,85520000.0
2008-06-25 06:57:00,78.763,78.773,78.747,78.773,13710000.0
2008-06-25 06:58:00,78.743,78.771,78.743,78.759,27070000.0
2008-06-25 06:59:00,78.749,78.756,78.749,78.756,72050000.0
2008-06-25 07:00:00,78.783,78.783,78.745,78.751,56540000.0
2008-06-25 07:01:00,78.741,78.764,78.741,78.764,94590000.0
2008-06-25 07:03:00,78.764,78.764,78.74,78.74,82730000.0
2008-06-25 07:06:00,78.773,78.773,78.753,78.753,94420000.0
2008-06-25 07:07:00,78.745,78.766,78.745,78.766,66840000.0
2008-06-25 07:08:00,78.731,78.759,78.731,78.743,50870000.0
2008-06-25 07:09:00,78.769,78.769,78.768,78.769,74310000.0
2008-06-25 07:10:00,78.752,78.774,78.752,78.774,55170000.0
2008-06-25 07:11:00,78.756,78.758,78.751,78.758,70530000.0
2008-06-25 07:12:00,78.789,78.79,78.785,78.789,77030000.0
2008-06-25 07:13:00,78.754,78.772,78.754,78.76,40050000.0
2008-06-25 07:14:00,78.748,78.758,78.748,78.758,74400000.0
2008-06-25 07:15:00,78.823,78.823,78.76,78.76,61570000.0
2008-06-25 07:16:00,78.746,78.748,78.744,78.746,35060000.0
2008-06-25 07:17:00,78.755,78.756,78.749,78.755,47800000.0
2008-06-25 07:18:00,78.777,78.781,78.774,78.778,97520000.0
2008-06-25 07:19:00,78.749,78.756,78.741,78.756,98980000.0
2008-06-25 07:21:00,78.818,78.819,78.817,78.819,73250000.0
2008-06-25 07:22:00,78.766,78.766,78.752,78.758,64500000.0
2008-06-25 07:23:00,78.75,78.757,78.75,78.757,29360000.0
2008-06-25 07:24:00,78.777,78.777,78.758,78.759,54220000.0
2008-06-25 07:25:00,78.753,78.784,78.753,78.784,57210000.0
2008-06-25 07:26:00,78.796,78.797,78.788,78.789,132170000.0
2008-06-25 07:27:00,78.847,78.848,78.845,78.848,59600000.0
2008-06-25 07:28:00,78.769,78.79,78.765,78.765,33480000.0
2008-06-25 07:29:00,78.769,78.789,78.763,78.763,34240000.0
2008-06-25 07:30:00,78.822,78.822,78.762,78.762,24150000.0
2008-06-25 07:31:00,78.774,78.792,78.767,78.772,62310000.0
2008-06-25 07:32:00,78.761,78.792,78.761,78.763,61510000.0
2008-06-25 07:33:00,78.786,78.788,78.766,78.77,102680000.0
2008-06-25 07:35:00,78.763,78.788,78.763,78.769,59310000.0
2008-06-25 07:36:00,78.838,78.841,78.835,78.839,118330000.0
2008-06-25 07:37:00,78.761,78.79,78.753,78.753,99100000.0
2008-06-25 07:38:00,78.762,78.78,78.755,78.78,96190000.0
2008-06-25 07:39:00,78.786,78.8,78.766,78.78,50890000.0
2008-06-25 07:40:00,78.784,78.799,78.758,78.786,39950000.0
2008-06-25 07:41:00,78.796,78.806,78.792,78.805,29240000.0
2008-06-25 07:42:00,78.81,78.81,78.77,78.788,41040000.0
2008-06-25 07:43:00,78.793,78.795,78.764,78.795,28750000.0
2008-06-25 07:44:00,78.785,78.785,78.764,78.777,36660000.0
2008-06-25 07:45:00,78.831,78.831,78.797,78.804,47410000.0
2008-06-25 07:46:00,78.776,78.776,78.754,78.758,82130000.0
2008-06-25 07:47:00,78.751,78.758,78.749,78.758,97670000.0
2008-06-25 07:48:00,78.806,78.806,78.798,78.799,63440000.0
2008-06-25 07:49:00,78.777,78.78,78.775,78.778,76290000.0
2008-06-25 07:50:00,78.791,78.798,78.79,78.798,110680000.0
2008-06-25 07:51:00,78.769,78.77,78.764,78.767,104390000.0
2008-06-25 07:52:00,78.773,78.773,78.76,78.763,141310000.0
2008-06-25 07:53:00,78.782,78.787,78.753,78.775,122200000.0
2008-06-25 07:54:00,78.779,78.789,78.767,78.768,95710000.0
2008-06-25 07:55:00,78.764,78.799,78.763,78.763,60790000.0
2008-06-25 07:56:00,78.771,78.792,78.767,78.792,98030000.0
2008-06-25 07:57:00,78.795,78.795,78.763,78.763,66820000.0
2008-06-25 07:58:00,78.783,78.805,78.783,78.805,88800000.0
2008-06-25 07:59:00,78.773,78.811,78.773,78.801,77850000.0
2008-06-25 08:00:00,78.83,78.83,78.77,78.808,34380000.0
2008-06-25 08:01:00,78.783,78.81,78.774,78.805,59240000.0
2008-06-25 08:02:00,78.775,78.802,78.775,78.802,61900000.0
2008-06-25 08:03:00,78.789,78.821,78.784,78.787,119010000.0
2008-06-25 08:05:00,78.805,78.814,78.788,78.814,91140000.0
2008-06-25 08:06:00,78.805,78.83,78.797,78.809,76760000.0
2008-06-25 08:07:00,78.836,78.84,78.808,78.84,77580000.0
2008-06-25 08:08:00,78.829,78.833,78.81,78.81,59810000.0
2008-06-25 08:09:00,78.832,78.832,78.805,78.81,52890000.0
2008-06-25 08:10:00,78.817,78.837,78.805,78.817,61870000.0
2008-06-25 08:11:00,78.8,78.828,78.795,78.81,98700000.0
2008-06-25 08:12:00,78.823,78.823,78.803,78.817,64460000.0
2008-06-25 08:13:00,78.814,78.844,78.814,78.844,74650000.0
2008-06-25 08:14:00,78.828,78.842,78.817,78.842,65750000.0
2008-06-25 08:15:00,78.845,78.845,78.814,78.824,71890000.0
2008-06-25 08:16:00,78.811,78.827,78.811,78.818,70480000.0
2008-06-25 08:17:00,78.81,78.817,78.81,78.817,44980000.0
2008-06-25 08:18:00,78.866,78.866,78.816,78.846,76380000.0
2008-06-25 08:19:00,78.813,78.832,78.813,78.821,112730000.0
2008-06-25 08:20:00,78.827,78.842,78.817,78.836,76870000.0
2008-06-25 08:21:00,78.839,78.847,78.823,78.847,68610000.0
2008-06-25 08:23:00,78.836,78.836,78.822,78.827,88170000.0
2008-06-25 08:24:00,78.821,78.842,78.815,78.835,56850000.0
2008-06-25 08:25:00,78.846,78.846,78.838,78.838,46840000.0
2008-06-25 08:26:00,78.822,78.842,78.822,78.842,34820000.0
2008-06-25 08:27:00,78.846,78.846,78.84,78.84,48020000.0
2008-06-25 08:28:00,78.821,78.844,78.82,78.82,52030000.0
2008-06-25 08:29:00,78.814,78.842,78.814,78.828,99260000.0
2008-06-25 08:30:00,78.854,78.854,78.825,78.853,68840000.0
2008-06-25 08:31:00,78.849,78.85,78.847,78.849,87580000.0
2008-06-25 08:32:00,78.814,78.856,78.814,78.831,92940000.0
2008-06-25 08:33:00,78.84,78.851,78.825,78.828,106040000.0
2008-06-25 08:35:00,78.819,78.844,78.819,78.827,104190000.0
2008-06-25 08:36:00,78.855,78.855,78.825,78.825,124170000.0
2008-06-25 08:37:00,78.827,78.827,78.818,78.825,89990000.0
2008-06-25 08:38:00,78.819,78.828,78.801,78.801,73940000.0
2008-06-25 08:39:00,78.831,78.831,78.787,78.788,9240000.0
2008-06-25 08:40:00,78.777,78.785,78.772,78.78,83410000.0
2008-06-25 08:41:00,78.788,78.816,78.786,78.806,76390000.0
2008-06-25 08:42:00,78.814,78.821,78.798,78.805,54310000.0
2008-06-25 08:43:00,78.816,78.831,78.805,78.831,47510000.0
2008-06-25 08:44:00,78.792,78.825,78.792,78.813,63070000.0
2008-06-25 08:45:00,78.861,78.861,78.798,78.812,99090000.0
2008-06-25 08:46:00,78.814,78.818,78.792,78.814,60230000.0
2008-06-25 08:47:00,78.799,78.806,78.793,78.806,77300000.0
2008-06-25 08:48:00,78.833,78.833,78.8,78.8,64110000.0
2008-06-25 08:49:00,78.812,78.834,78.807,78.834,67040000.0
2008-06-25 08:50:00,78.802,78.825,78.795,78.801,71930000.0
2008-06-25 08:51:00,78.838,78.838,78.796,78.796,42290000.0
2008-06-25 08:52:00,78.801,78.818,78.795,78.814,72090000.0
2008-06-25 08:53:00,78.826,78.838,78.794,78.808,119020000.0
2008-06-25 08:54:00,78.807,78.823,78.787,78.809,82080000.0
2008-06-25 08:55:00,78.801,78.825,78.794,78.825,69950000.0
2008-06-25 08:56:00,78.81,78.814,78.804,78.814,52150000.0
2008-06-25 08:57:00,78.809,78.829,78.802,78.802,92640000.0
2008-06-25 08:58:00,78.825,78.825,78.804,78.823,54070000.0
2008-06-25 08:59:00,78.812,78.834,78.801,78.834,50910000.0
2008-06-25 09:00:00,78.848,78.859,78.829,78.848,36680000.0
2008-06-25 09:01:00,78.821,78.86,78.821,78.841,42520000.0
2008-06-25 09:02:00,78.845,78.851,78.824,78.851,58980000.0
2008-06-25 09:03:00,78.845,78.845,78.818,78.828,103330000.0
2008-06-25 09:04:00,78.826,78.859,78.826,78.848,75650000.0
2008-06-25 09:05:00,78.841,78.853,78.841,78.841,88900000.0
2008-06-25 09:06:00,78.884,78.884,78.846,78.868,93760000.0
2008-06-25 09:07:00,78.839,78.84,78.836,78.838,108190000.0
2008-06-25 09:08:00,78.857,78.866,78.852,78.866,98300000.0
2008-06-25 09:09:00,78.853,78.853,78.823,78.853,112420000.0
2008-06-25 09:10:00,78.819,78.843,78.819,78.823,124240000.0
2008-06-25 09:11:00,78.826,78.826,78.819,78.825,92550000.0
2008-06-25 09:12:00,78.846,78.846,78.823,78.823,76870000.0
2008-06-25 09:13:00,78.832,78.839,78.826,78.831,18810000.0
2008-06-25 09:14:00,78.823,78.843,78.823,78.838,99900000.0
2008-06-25 09:15:00,78.845,78.845,78.822,78.822,64890000.0
2008-06-25 09:16:00,78.834,78.841,78.816,78.821,76700000.0
2008-06-25 09:17:00,78.843,78.843,78.826,78.827,65490000.0
2008-06-25 09:18:00,78.882,78.882,78.829,78.841,66290000.0
2008-06-25 09:19:00,78.852,78.852,78.832,78.832,76660000.0
2008-06-25 09:20:00,78.835,78.838,78.83,78.838,40900000.0
2008-06-25 09:21:00,78.845,78.845,78.815,78.843,77190000.0
2008-06-25 09:22:00,78.814,78.834,78.814,78.814,103130000.0
2008-06-25 09:23:00,78.817,78.817,78.81,78.811,71790000.0
2008-06-25 09:24:00,78.84,78.84,78.803,78.803,71520000.0
2008-06-25 09:25:00,78.82,78.823,78.804,78.807,55130000.0
2008-06-25 09:26:00,78.821,78.832,78.811,78.811,97480000.0
2008-06-25 09:27:00,78.838,78.84,78.815,78.84,58330000.0
2008-06-25 09:28:00,78.839,78.842,78.828,78.828,48640000.0
2008-06-25 09:29:00,78.82,78.825,78.819,78.819,35900000.0
2008-06-25 09:30:00,78.864,78.864,78.828,78.83,43240000.0
2008-06-25 09:31:00,78.839,78.852,78.833,78.839,52490000.0
2008-06-25 09:32:00,78.867,78.867,78.831,78.831,100370000.0
2008-06-25 09:33:00,78.856,78.856,78.84,78.856,69700000.0
2008-06-25 09:34:00,78.851,78.865,78.848,78.865,85470000.0
2008-06-25 09:35:00,78.859,78.871,78.844,78.871,90260000.0
2008-06-25 09:36:00,78.913,78.913,78.866,78.869,104010000.0
2008-06-25 09:37:00,78.894,78.915,78.87,78.91,94000000.0
2008-06-25 09:38:00,78.883,78.902,78.872,78.902,115270000.0
2008-06-25 09:39:00,78.901,78.901,78.87,78.87,118660000.0
2008-06-25 09:40:00,78.874,78.91,78.874,78.882,89090000.0
2008-06-25 09:41:00,78.9,78.907,78.899,78.9,70130000.0
2008-06-25 09:42:00,78.901,78.901,78.871,78.871,16940000.0
2008-06-25 09:43:00,78.904,78.912,78.888,78.888,64940000.0
2008-06-25 09:44:00,78.894,78.936,78.894,78.921,66190000.0
2008-06-25 09:45:00,78.946,78.947,78.917,78.917,143630000.0
2008-06-25 09:46:00,78.922,78.942,78.902,78.904,162260000.0
2008-06-25 09:47:00,78.892,78.926,78.888,78.896,94100000.0
2008-06-25 09:48:00,78.911,78.92,78.883,78.883,72510000.0
2008-06-25 09:49:00,78.895,78.895,78.87,78.884,96200000.0
2008-06-25 09:50:00,78.884,78.886,78.876,78.878,85640000.0
2008-06-25 09:51:00,78.967,78.968,78.955,78.957,76290000.0
2008-06-25 09:52:00,78.859,78.874,78.855,78.873,131300000.0
2008-06-25 09:53:00,78.851,78.881,78.848,78.848,145330000.0
2008-06-25 09:54:00,78.914,78.914,78.857,78.863,98610000.0
2008-06-25 09:55:00,78.861,78.875,78.845,78.845,136390000.0
2008-06-25 09:56:00,78.862,78.876,78.842,78.876,106550000.0
2008-06-25 09:57:00,78.908,78.908,78.863,78.875,76810000.0
2008-06-25 09:58:00,78.868,78.899,78.868,78.878,53680000.0
2008-06-25 09:59:00,78.892,78.906,78.885,78.889,75510000.0
2008-06-25 10:00:00,78.919,78.919,78.89,78.912,115590000.0
2008-06-25 10:01:00,78.906,78.918,78.901,78.906,62140000.0
2008-06-25 10:02:00,78.901,78.93,78.901,78.902,118860000.0
2008-06-25 10:03:00,78.928,78.94,78.905,78.918,51800000.0
2008-06-25 10:04:00,78.931,78.934,78.897,78.917,98930000.0
2008-06-25 10:05:00,78.91,78.923,78.905,78.908,75500000.0
2008-06-25 10:06:00,78.947,78.947,78.9,78.912,87840000.0
2008-06-25 10:07:00,78.903,78.921,78.891,78.9,85880000.0
2008-06-25 10:08:00,78.893,78.909,78.88,78.894,87360000.0
2008-06-25 10:09:00,78.894,78.915,78.884,78.915,70040000.0
2008-06-25 10:10:00,78.903,78.92,78.898,78.915,102520000.0
2008-06-25 10:11:00,78.909,78.921,78.898,78.898,87090000.0
2008-06-25 10:12:00,78.925,78.932,78.907,78.912,91440000.0
2008-06-25 10:13:00,78.924,78.951,78.91,78.914,64590000.0
2008-06-25 10:14:00,78.919,78.93,78.907,78.907,20780000.0
2008-06-25 10:15:00,78.937,78.937,78.894,78.895,91820000.0
2008-06-25 10:16:00,78.898,78.909,78.893,78.898,68220000.0
2008-06-25 10:17:00,78.888,78.903,78.885,78.898,78450000.0
2008-06-25 10:18:00,78.924,78.924,78.896,78.896,98560000.0
2008-06-25 10:19:00,78.903,78.914,78.9,78.914,100550000.0
2008-06-25 10:20:00,78.921,78.921,78.884,78.889,52380000.0
2008-06-25 10:21:00,78.911,78.911,78.884,78.889,89810000.0
2008-06-25 10:22:00,78.9,78.911,78.892,78.898,86340000.0
2008-06-25 10:23:00,78.888,78.92,78.888,78.913,97750000.0
2008-06-25 10:24:00,78.912,78.912,78.885,78.89,77810000.0
2008-06-25 10:25:00,78.883,78.902,78.876,78.892,84450000.0
2008-06-25 10:26:00,78.886,78.89,78.885,78.889,57870000.0
2008-06-25 10:27:00,78.921,78.921,78.884,78.884,71940000.0
2008-06-25 10:28:00,78.898,78.899,78.873,78.873,116190000.0
2008-06-25 10:29:00,78.882,78.898,78.876,78.876,98730000.0
2008-06-25 10:30:00,78.898,78.936,78.894,78.924,118510000.0
2008-06-25 10:31:00,78.932,78.94,78.895,78.921,124190000.0
2008-06-25 10:32:00,78.932,78.932,78.901,78.91,134410000.0
2008-06-25 10:33:00,78.941,78.941,78.893,78.922,68100000.0
2008-06-25 10:34:00,78.903,78.92,78.898,78.916,109920000.0
2008-06-25 10:35:00,78.885,78.903,78.882,78.882,70850000.0
2008-06-25 10:36:00,78.887,78.892,78.876,78.888,76610000.0
2008-06-25 10:37:00,78.884,78.913,78.87,78.913,89540000.0
2008-06-25 10:38:00,78.898,78.918,78.884,78.906,90420000.0
2008-06-25 10:39:00,78.903,78.911,78.881,78.891,61340000.0
2008-06-25 10:40:00,78.9,78.919,78.885,78.914,90340000.0
2008-06-25 10:41:00,78.896,78.898,78.858,78.867,80850000.0
2008-06-25 10:42:00,78.902,78.902,78.851,78.871,66550000.0
2008-06-25 10:43:00,78.883,78.911,78.876,78.903,106160000.0
2008-06-25 10:44:00,78.88,78.898,78.874,78.874,70590000.0
2008-06-25 10:45:00,78.905,78.909,78.886,78.89,87430000.0
2008-06-25 10:46:00,78.894,78.9,78.873,78.879,96450000.0
2008-06-25 10:47:00,78.907,78.907,78.882,78.882,98320000.0
2008-06-25 10:48:00,78.94,78.94,78.878,78.883,82990000.0
2008-06-25 10:49:00,78.873,78.9,78.871,78.871,77950000.0
2008-06-25 10:50:00,78.876,78.885,78.872,78.878,63740000.0
2008-06-25 10:51:00,78.883,78.885,78.851,78.851,78260000.0
2008-06-25 10:52:00,78.855,78.871,78.837,78.854,79440000.0
2008-06-25 10:53:00,78.839,78.884,78.839,78.869,93670000.0
2008-06-25 10:54:00,78.88,78.88,78.854,78.87,103170000.0
2008-06-25 10:55:00,78.865,78.902,78.865,78.888,84430000.0
2008-06-25 10:56:00,78.874,78.905,78.874,78.889,69980000.0
2008-06-25 10:57:00,78.905,78.907,78.874,78.887,44920000.0
2008-06-25 10:58:00,78.909,78.922,78.901,78.901,113190000.0
2008-06-25 10:59:00,78.886,78.901,78.881,78.895,145560000.0
2008-06-25 11:00:00,78.902,78.911,78.88,78.897,89530000.0
2008-06-25 11:01:00,78.884,78.884,78.857,78.857,89660000.0
2008-06-25 11:02:00,78.858,78.881,78.852,78.87,104110000.0
2008-06-25 11:03:00,78.884,78.884,78.842,78.876,102980000.0
2008-06-25 11:04:00,78.859,78.871,78.845,78.855,104040000.0
2008-06-25 11:05:00,78.872,78.901,78.866,78.893,66670000.0
2008-06-25 11:06:00,78.898,78.901,78.897,78.898,49080000.0
2008-06-25 11:07:00,78.906,78.906,78.883,78.904,55610000.0
2008-06-25 11:08:00,78.884,78.91,78.884,78.884,50100000.0
2008-06-25 11:09:00,78.922,78.922,78.886,78.893,78500000.0
2008-06-25 11:10:00,78.901,78.915,78.891,78.898,71830000.0
2008-06-25 11:11:00,78.889,78.898,78.889,78.897,91310000.0
2008-06-25 11:12:00,78.923,78.923,78.878,78.904,52580000.0
2008-06-25 11:13:00,78.898,78.919,78.894,78.901,61200000.0
2008-06-25 11:14:00,78.909,78.931,78.908,78.911,86940000.0
2008-06-25 11:15:00,78.931,78.931,78.904,78.904,74360000.0
2008-06-25 11:16:00,78.905,78.908,78.897,78.897,61480000.0
2008-06-25 11:17:00,78.891,78.916,78.883,78.883,91090000.0
2008-06-25 11:18:00,78.902,78.903,78.881,78.889,62350000.0
2008-06-25 11:19:00,78.882,78.917,78.876,78.881,38120000.0
2008-06-25 11:20:00,78.887,78.911,78.885,78.911,73730000.0
2008-06-25 11:21:00,78.914,78.914,78.889,78.898,67370000.0
2008-06-25 11:22:00,78.89,78.903,78.882,78.882,84670000.0
2008-06-25 11:23:00,78.89,78.91,78.883,78.897,42480000.0
2008-06-25 11:24:00,78.902,78.912,78.892,78.892,100020000.0
2008-06-25 11:25:00,78.897,78.904,78.89,78.897,118060000.0
2008-06-25 11:26:00,78.91,78.921,78.894,78.921,88660000.0
2008-06-25 11:27:00,78.92,78.92,78.9,78.9,49220000.0
2008-06-25 11:28:00,78.907,78.909,78.905,78.906,104260000.0
2008-06-25 11:29:00,78.934,78.944,78.901,78.918,94510000.0
2008-06-25 11:30:00,78.943,78.943,78.907,78.91,54820000.0
2008-06-25 11:31:00,78.905,78.934,78.905,78.927,44160000.0
2008-06-25 11:32:00,78.896,78.912,78.886,78.892,35280000.0
2008-06-25 11:33:00,78.907,78.922,78.896,78.922,21260000.0
2008-06-25 11:34:00,78.896,78.911,78.893,78.909,18590000.0
2008-06-25 11:35:00,78.926,78.931,78.906,78.911,53380000.0
2008-06-25 11:36:00,78.902,78.921,78.891,78.901,49660000.0
2008-06-25 11:37:00,78.892,78.903,78.883,78.889,69250000.0
2008-06-25 11:38:00,78.899,78.935,78.881,78.905,94920000.0
2008-06-25 11:39:00,78.922,78.922,78.875,78.894,43460000.0
2008-06-25 11:40:00,78.883,78.912,78.883,78.899,37410000.0
2008-06-25 11:41:00,78.89,78.913,78.89,78.897,67400000.0
2008-06-25 11:42:00,78.905,78.919,78.885,78.915,62420000.0
2008-06-25 11:43:00,78.895,78.923,78.895,78.923,106010000.0
2008-06-25 11:44:00,78.899,78.912,78.894,78.894,70190000.0
2008-06-25 11:45:00,78.904,78.904,78.877,78.887,102250000.0
2008-06-25 11:46:00,78.903,78.903,78.873,78.873,136720000.0
2008-06-25 11:47:00,78.882,78.898,78.872,78.892,41170000.0
2008-06-25 11:48:00,78.914,78.914,78.875,78.913,44150000.0
2008-06-25 11:49:00,78.89,78.918,78.888,78.916,40200000.0
2008-06-25 11:50:00,78.882,78.906,78.882,78.906,36850000.0
2008-06-25 11:51:00,78.906,78.912,78.893,78.896,38710000.0
2008-06-25 11:52:00,78.905,78.907,78.893,78.893,18480000.0
2008-06-25 11:53:00,78.898,78.898,78.896,78.897,36240000.0
2008-06-25 11:54:00,78.922,78.923,78.896,78.923,67780000.0
2008-06-25 11:55:00,78.89,78.921,78.884,78.884,43500000.0
2008-06-25 11:56:00,78.89,78.905,78.883,78.905,62480000.0
2008-06-25 11:57:00,78.91,78.923,78.899,78.923,47820000.0
2008-06-25 11:59:00,78.888,78.904,78.883,78.89,61190000.0
2008-06-25 12:00:00,78.921,78.921,78.888,78.916,85160000.0
2008-06-25 12:01:00,78.905,78.906,78.89,78.906,57700000.0
2008-06-25 12:02:00,78.903,78.92,78.895,78.904,53810000.0
2008-06-25 12:03:00,78.907,78.907,78.905,78.905,31990000.0
2008-06-25 12:06:00,78.902,78.902,78.873,78.89,99910000.0
2008-06-25 12:07:00,78.875,78.891,78.856,78.87,33710000.0
2008-06-25 12:08:00,78.86,78.88,78.855,78.863,50830000.0
2008-06-25 12:09:00,78.874,78.893,78.873,78.873,117630000.0
2008-06-25 12:10:00,78.863,78.881,78.855,78.871,85710000.0
2008-06-25 12:11:00,78.88,78.893,78.862,78.862,31220000.0
2008-06-25 12:12:00,78.883,78.883,78.848,78.866,39040000.0
2008-06-25 12:13:00,78.856,78.856,78.84,78.849,43080000.0
2008-06-25 12:14:00,78.863,78.88,78.854,78.854,112450000.0
2008-06-25 12:15:00,78.883,78.886,78.861,78.886,74100000.0
2008-06-25 12:16:00,78.863,78.891,78.863,78.878,61520000.0
2008-06-25 12:17:00,78.862,78.901,78.859,78.901,54710000.0
2008-06-25 12:18:00,78.902,78.902,78.877,78.877,62880000.0
2008-06-25 12:19:00,78.884,78.885,78.878,78.878,109030000.0
2008-06-25 12:20:00,78.894,78.898,78.88,78.896,68020000.0
2008-06-25 12:21:00,78.888,78.89,78.867,78.885,81180000.0
2008-06-25 12:22:00,78.881,78.893,78.875,78.886,102380000.0
2008-06-25 12:23:00,78.853,78.867,78.85,78.85,135310000.0
2008-06-25 12:24:00,78.872,78.872,78.842,78.867,84830000.0
2008-06-25 12:25:00,78.858,78.861,78.857,78.859,80100000.0
2008-06-25 12:26:00,78.87,78.88,78.853,78.86,101390000.0
2008-06-25 12:27:00,78.89,78.89,78.857,78.858,73010000.0
2008-06-25 12:28:00,78.877,78.88,78.876,78.878,100020000.0
2008-06-25 12:29:00,78.85,78.875,78.85,78.875,77240000.0
2008-06-25 12:30:00,78.892,78.892,78.865,78.869,68440000.0
2008-06-25 12:31:00,78.879,78.891,78.858,78.885,90650000.0
2008-06-25 12:32:00,78.86,78.872,78.853,78.867,78110000.0
2008-06-25 12:33:00,78.861,78.887,78.855,78.887,70460000.0
2008-06-25 12:34:00,78.88,78.881,78.853,78.853,82910000.0
2008-06-25 12:35:00,78.859,78.875,78.851,78.867,87010000.0
2008-06-25 12:36:00,78.871,78.883,78.857,78.874,87170000.0
2008-06-25 12:37:00,78.867,78.894,78.856,78.894,66990000.0
2008-06-25 12:38:00,78.889,78.9,78.877,78.897,88160000.0
2008-06-25 12:39:00,78.904,78.904,78.872,78.872,109470000.0
2008-06-25 12:40:00,78.882,78.882,78.863,78.87,120640000.0
2008-06-25 12:41:00,78.862,78.875,78.862,78.875,102870000.0
2008-06-25 12:42:00,78.876,78.883,78.854,78.866,62460000.0
2008-06-25 12:43:00,78.858,78.875,78.858,78.868,89380000.0
2008-06-25 12:44:00,78.887,78.895,78.873,78.873,90060000.0
2008-06-25 12:45:00,78.907,78.907,78.892,78.892,69600000.0
2008-06-25 12:47:00,78.895,78.895,78.873,78.886,65330000.0
2008-06-25 12:48:00,78.918,78.919,78.917,78.918,60220000.0
2008-06-25 12:49:00,78.86,78.875,78.86,78.875,88030000.0
2008-06-25 12:50:00,78.87,78.879,78.866,78.878,104320000.0
2008-06-25 12:51:00,78.897,78.897,78.862,78.881,80070000.0
2008-06-25 12:52:00,78.868,78.892,78.868,78.877,54080000.0
2008-06-25 12:53:00,78.866,78.88,78.862,78.862,58850000.0
2008-06-25 12:54:00,78.875,78.875,78.848,78.859,103480000.0
2008-06-25 12:55:00,78.868,78.883,78.866,78.883,63680000.0
2008-06-25 12:56:00,78.852,78.881,78.852,78.878,44390000.0
2008-06-25 12:57:00,78.886,78.886,78.859,78.859,73860000.0
2008-06-25 12:58:00,78.881,78.892,78.874,78.874,52640000.0
2008-06-25 12:59:00,78.875,78.886,78.854,78.886,65610000.0
2008-06-25 13:00:00,78.887,78.893,78.874,78.874,75680000.0
2008-06-25 13:01:00,78.887,78.893,78.874,78.88,40590000.0
2008-06-25 13:02:00,78.871,78.889,78.866,78.871,73890000.0
2008-06-25 13:03:00,78.888,78.896,78.867,78.868,49920000.0
2008-06-25 13:04:00,78.851,78.87,78.851,78.866,36930000.0
2008-06-25 13:05:00,78.84,78.862,78.84,78.862,43530000.0
2008-06-25 13:06:00,78.848,78.887,78.844,78.874,99060000.0
2008-06-25 13:07:00,78.859,78.881,78.854,78.871,106150000.0
2008-06-25 13:08:00,78.862,78.885,78.856,78.871,138380000.0
2008-06-25 13:09:00,78.887,78.893,78.873,78.881,74180000.0
2008-06-25 13:10:00,78.865,78.891,78.865,78.869,67030000.0
2008-06-25 13:11:00,78.853,78.89,78.853,78.879,33110000.0
2008-06-25 13:12:00,78.876,78.885,78.856,78.873,46080000.0
2008-06-25 13:13:00,78.854,78.888,78.854,78.86,61990000.0
2008-06-25 13:14:00,78.872,78.889,78.856,78.86,143110000.0
2008-06-25 13:15:00,78.873,78.873,78.854,78.858,59310000.0
2008-06-25 13:16:00,78.866,78.876,78.853,78.876,41100000.0
2008-06-25 13:17:00,78.867,78.884,78.864,78.875,36210000.0
2008-06-25 13:18:00,78.884,78.885,78.857,78.885,17930000.0
2008-06-25 13:19:00,78.881,78.887,78.881,78.886,68270000.0
2008-06-25 13:20:00,78.87,78.896,78.863,78.896,61980000.0
2008-06-25 13:21:00,78.893,78.893,78.863,78.863,109030000.0
2008-06-25 13:22:00,78.865,78.88,78.844,78.854,124600000.0
2008-06-25 13:23:00,78.857,78.857,78.849,78.849,73260000.0
2008-06-25 13:24:00,78.883,78.883,78.853,78.862,108910000.0
2008-06-25 13:25:00,78.87,78.883,78.862,78.862,98940000.0
2008-06-25 13:26:00,78.874,78.893,78.869,78.871,100000000.0
2008-06-25 13:27:00,78.903,78.903,78.863,78.879,50620000.0
2008-06-25 13:28:00,78.891,78.891,78.856,78.869,41830000.0
2008-06-25 13:29:00,78.875,78.885,78.86,78.868,28030000.0
2008-06-25 13:30:00,78.903,78.903,78.859,78.878,44080000.0
2008-06-25 13:31:00,78.852,78.871,78.852,78.868,31450000.0
2008-06-25 13:32:00,78.861,78.873,78.845,78.863,35930000.0
2008-06-25 13:33:00,78.878,78.889,78.861,78.861,42430000.0
2008-06-25 13:34:00,78.866,78.868,78.86,78.868,90970000.0
2008-06-25 13:35:00,78.86,78.87,78.856,78.86,108900000.0
2008-06-25 13:36:00,78.867,78.882,78.855,78.873,70670000.0
2008-06-25 13:38:00,78.868,78.87,78.866,78.868,118510000.0
2008-06-25 13:39:00,78.868,78.87,78.864,78.867,106630000.0
2008-06-25 13:40:00,78.876,78.876,78.853,78.858,149510000.0
2008-06-25 13:41:00,78.855,78.869,78.855,78.86,126610000.0
2008-06-25 13:42:00,78.904,78.904,78.854,78.876,105510000.0
2008-06-25 13:43:00,78.87,78.877,78.87,78.87,67200000.0
2008-06-25 13:44:00,78.876,78.877,78.871,78.871,101470000.0
2008-06-25 13:45:00,78.876,78.876,78.819,78.86,67450000.0
2008-06-25 13:46:00,78.832,78.86,78.832,78.843,85250000.0
2008-06-25 13:47:00,78.851,78.851,78.825,78.844,73750000.0
2008-06-25 13:48:00,78.873,78.873,78.853,78.868,36740000.0
2008-06-25 13:49:00,78.864,78.864,78.85,78.85,61870000.0
2008-06-25 13:51:00,78.88,78.88,78.876,78.877,119620000.0
2008-06-25 13:52:00,78.875,78.875,78.862,78.862,96380000.0
2008-06-25 13:53:00,78.854,78.873,78.854,78.873,100570000.0
2008-06-25 13:54:00,78.87,78.886,78.865,78.886,85860000.0
2008-06-25 13:55:00,78.875,78.913,78.875,78.913,83830000.0
2008-06-25 13:56:00,78.9,78.925,78.893,78.893,56660000.0
2008-06-25 13:57:00,78.912,78.912,78.887,78.892,55340000.0
2008-06-25 13:58:00,78.91,78.931,78.897,78.931,67900000.0
2008-06-25 13:59:00,78.924,78.932,78.907,78.925,100170000.0
2008-06-25 14:00:00,78.889,78.909,78.88,78.88,67410000.0
2008-06-25 14:01:00,78.871,78.889,78.871,78.88,76970000.0
2008-06-25 14:02:00,78.873,78.901,78.872,78.872,64120000.0
2008-06-25 14:03:00,78.906,78.906,78.873,78.873,70090000.0
2008-06-25 14:04:00,78.878,78.885,78.872,78.885,71000000.0
2008-06-25 14:05:00,78.874,78.878,78.846,78.869,44140000.0
2008-06-25 14:06:00,78.872,78.872,78.83,78.848,79580000.0
2008-06-25 14:07:00,78.835,78.844,78.824,78.835,124900000.0
2008-06-25 14:08:00,78.811,78.834,78.811,78.817,78750000.0
2008-06-25 14:09:00,78.835,78.845,78.825,78.837,70890000.0
2008-06-25 14:10:00,78.84,78.855,78.833,78.839,60580000.0
2008-06-25 14:11:00,78.829,78.84,78.814,78.834,94760000.0
2008-06-25 14:12:00,78.845,78.845,78.818,78.82,47610000.0
2008-06-25 14:13:00,78.837,78.842,78.817,78.842,51060000.0
2008-06-25 14:14:00,78.841,78.861,78.828,78.861,35960000.0
2008-06-25 14:15:00,78.868,78.882,78.854,78.86,44180000.0
2008-06-25 14:16:00,78.853,78.873,78.853,78.867,51340000.0
2008-06-25 14:17:00,78.865,78.88,78.853,78.853,102810000.0
2008-06-25 14:18:00,78.869,78.881,78.853,78.853,69290000.0
2008-06-25 14:19:00,78.865,78.865,78.844,78.849,86420000.0
2008-06-25 14:20:00,78.857,78.857,78.85,78.851,85440000.0
2008-06-25 14:21:00,78.865,78.865,78.817,78.832,99700000.0
2008-06-25 14:22:00,78.837,78.842,78.817,78.836,98880000.0
2008-06-25 14:23:00,78.82,78.842,78.82,78.834,114600000.0
2008-06-25 14:24:00,78.83,78.847,78.819,78.847,122270000.0
2008-06-25 14:25:00,78.821,78.835,78.821,78.823,91660000.0
2008-06-25 14:26:00,78.829,78.856,78.818,78.848,77840000.0
2008-06-25 14:27:00,78.853,78.858,78.831,78.851,12780000.0
2008-06-25 14:28:00,78.849,78.863,78.841,78.857,154080000.0
2008-06-25 14:29:00,78.866,78.866,78.851,78.858,118660000.0
2008-06-25 14:30:00,78.876,78.876,78.826,78.853,98950000.0
2008-06-25 14:31:00,78.851,78.883,78.851,78.852,65010000.0
2008-06-25 14:32:00,78.858,78.88,78.858,78.858,100980000.0
2008-06-25 14:33:00,78.871,78.891,78.856,78.885,60270000.0
2008-06-25 14:34:00,78.86,78.868,78.859,78.868,84220000.0
2008-06-25 14:35:00,78.861,78.873,78.855,78.867,72310000.0
2008-06-25 14:36:00,78.887,78.89,78.863,78.863,36950000.0
2008-06-25 14:37:00,78.868,78.872,78.846,78.857,62290000.0
2008-06-25 14:38:00,78.845,78.87,78.831,78.846,66820000.0
2008-06-25 14:39:00,78.869,78.873,78.847,78.857,121130000.0
2008-06-25 14:40:00,78.849,78.87,78.829,78.86,91930000.0
2008-06-25 14:41:00,78.839,78.85,78.834,78.841,94020000.0
2008-06-25 14:42:00,78.844,78.855,78.837,78.849,78580000.0
2008-06-25 14:43:00,78.835,78.881,78.835,78.881,75660000.0
2008-06-25 14:44:00,78.878,78.893,78.865,78.883,59140000.0
2008-06-25 14:45:00,78.876,78.877,78.844,78.844,50790000.0
2008-06-25 14:46:00,78.865,78.873,78.852,78.858,68480000.0
2008-06-25 14:47:00,78.884,78.884,78.863,78.876,98500000.0
2008-06-25 14:48:00,78.884,78.89,78.863,78.863,66000000.0
2008-06-25 14:49:00,78.885,78.885,78.863,78.878,70350000.0
2008-06-25 14:50:00,78.85,78.872,78.85,78.872,71830000.0
2008-06-25 14:51:00,78.874,78.874,78.835,78.857,69930000.0
2008-06-25 14:52:00,78.848,78.864,78.845,78.864,72180000.0
2008-06-25 14:53:00,78.845,78.847,78.84,78.84,39790000.0
2008-06-25 14:54:00,78.863,78.863,78.835,78.848,77870000.0
2008-06-25 14:55:00,78.839,78.862,78.833,78.843,115130000.0
2008-06-25 14:56:00,78.852,78.86,78.843,78.849,77990000.0
2008-06-25 14:57:00,78.856,78.86,78.833,78.842,65110000.0
2008-06-25 14:58:00,78.852,78.859,78.849,78.849,57110000.0
2008-06-25 14:59:00,78.862,78.867,78.861,78.866,88450000.0
2008-06-25 15:00:00,78.861,78.867,78.86,78.86,53430000.0
2008-06-25 15:01:00,78.863,78.863,78.832,78.832,47780000.0
2008-06-25 15:02:00,78.82,78.834,78.82,78.821,39580000.0
2008-06-25 15:03:00,78.842,78.842,78.82,78.82,43130000.0
2008-06-25 15:04:00,78.841,78.853,78.827,78.832,56860000.0
2008-06-25 15:05:00,78.821,78.829,78.819,78.82,97020000.0
2008-06-25 15:06:00,78.836,78.84,78.817,78.84,74390000.0
2008-06-25 15:07:00,78.824,78.836,78.824,78.836,81970000.0
2008-06-25 15:08:00,78.838,78.84,78.814,78.822,89480000.0
2008-06-25 15:09:00,78.838,78.84,78.836,78.838,103270000.0
2008-06-25 15:10:00,78.808,78.817,78.803,78.803,88110000.0
2008-06-25 15:11:00,78.811,78.823,78.805,78.817,105470000.0
2008-06-25 15:12:00,78.814,78.819,78.783,78.815,119840000.0
2008-06-25 15:13:00,78.807,78.814,78.792,78.814,90390000.0
2008-06-25 15:14:00,78.805,78.805,78.791,78.791,73140000.0
2008-06-25 15:15:00,78.79,78.816,78.783,78.816,13560000.0
2008-06-25 15:16:00,78.804,78.817,78.79,78.79,14270000.0
2008-06-25 15:17:00,78.803,78.815,78.795,78.815,13190000.0
2008-06-25 15:18:00,78.817,78.821,78.797,78.81,87840000.0
2008-06-25 15:19:00,78.805,78.817,78.805,78.81,9240000.0
2008-06-25 15:20:00,78.796,78.802,78.775,78.794,59080000.0
2008-06-25 15:21:00,78.791,78.791,78.769,78.769,19060000.0
2008-06-25 15:22:00,78.765,78.783,78.761,78.765,11280000.0
2008-06-25 15:23:00,78.756,78.772,78.744,78.772,16720000.0
2008-06-25 15:24:00,78.761,78.784,78.753,78.778,13460000.0
2008-06-25 15:25:00,78.789,78.8,78.781,78.781,104210000.0
2008-06-25 15:26:00,78.797,78.806,78.787,78.803,16800000.0
2008-06-25 15:27:00,78.8,78.806,78.787,78.789,16730000.0
2008-06-25 15:28:00,78.801,78.811,78.789,78.798,75980000.0
2008-06-25 15:29:00,78.82,78.823,78.796,78.802,15590000.0
2008-06-25 15:30:00,78.826,78.826,78.777,78.786,119180000.0
2008-06-25 15:31:00,78.767,78.799,78.767,78.795,119850000.0
2008-06-25 15:32:00,78.787,78.799,78.786,78.793,12580000.0
2008-06-25 15:33:00,78.787,78.787,78.752,78.76,16230000.0
2008-06-25 15:34:00,78.755,78.795,78.755,78.771,16380000.0
2008-06-25 15:35:00,78.777,78.795,78.765,78.773,89640000.0
2008-06-25 15:36:00,78.802,78.807,78.779,78.796,16460000.0
2008-06-25 15:37:00,78.78,78.797,78.771,78.797,21750000.0
2008-06-25 15:38:00,78.788,78.792,78.776,78.791,14310000.0
2008-06-25 15:39:00,78.811,78.811,78.787,78.803,11650000.0
2008-06-25 15:40:00,78.769,78.801,78.769,78.783,103740000.0
2008-06-25 15:41:00,78.78,78.788,78.779,78.779,18970000.0
2008-06-25 15:42:00,78.795,78.822,78.786,78.822,17310000.0
2008-06-25 15:43:00,78.804,78.81,78.799,78.808,13150000.0
2008-06-25 15:44:00,78.785,78.801,78.785,78.799,14720000.0
2008-06-25 15:45:00,78.816,78.821,78.791,78.791,19930000.0
2008-06-25 15:46:00,78.803,78.803,78.771,78.771,123380000.0
2008-06-25 15:47:00,78.763,78.799,78.763,78.788,19720000.0
2008-06-25 15:48:00,78.791,78.793,78.782,78.782,12400000.0
2008-06-25 15:49:00,78.785,78.821,78.785,78.788,53130000.0
2008-06-25 15:50:00,78.797,78.812,78.783,78.783,15020000.0
2008-06-25 15:51:00,78.799,78.799,78.789,78.795,7710000.0
2008-06-25 15:52:00,78.786,78.795,78.767,78.795,17660000.0
2008-06-25 15:53:00,78.775,78.798,78.762,78.79,13380000.0
2008-06-25 15:54:00,78.818,78.819,78.81,78.818,11690000.0
2008-06-25 15:55:00,78.806,78.817,78.786,78.79,117730000.0
2008-06-25 15:56:00,78.813,78.813,78.791,78.8,15970000.0
2008-06-25 15:57:00,78.817,78.817,78.795,78.803,8640000.0
2008-06-25 15:58:00,78.793,78.81,78.791,78.791,84100000.0
2008-06-25 15:59:00,78.807,78.813,78.801,78.809,14910000.0
2008-06-25 16:00:00,78.819,78.819,78.8,78.805,9770000.0
2008-06-25 16:01:00,78.824,78.84,78.821,78.822,18180000.0
2008-06-25 16:02:00,78.812,78.823,78.793,78.805,15300000.0
2008-06-25 16:03:00,78.806,78.834,78.795,78.834,11840000.0
2008-06-25 16:04:00,78.822,78.835,78.817,78.819,20340000.0
2008-06-25 16:05:00,78.793,78.82,78.793,78.802,42020000.0
2008-06-25 16:06:00,78.815,78.815,78.8,78.807,88900000.0
2008-06-25 16:07:00,78.802,78.821,78.802,78.807,12440000.0
2008-06-25 16:08:00,78.81,78.833,78.805,78.833,15640000.0
2008-06-25 16:09:00,78.828,78.828,78.806,78.816,10890000.0
2008-06-25 16:10:00,78.823,78.827,78.812,78.827,11270000.0
2008-06-25 16:11:00,78.831,78.831,78.809,78.809,15810000.0
2008-06-25 16:12:00,78.825,78.826,78.819,78.819,79600000.0
2008-06-25 16:13:00,78.807,78.821,78.799,78.808,91000000.0
2008-06-25 16:14:00,78.781,78.794,78.781,78.782,111070000.0
2008-06-25 16:15:00,78.789,78.791,78.781,78.781,23000000.0
2008-06-25 16:16:00,78.79,78.797,78.788,78.79,20710000.0
2008-06-25 16:17:00,78.8,78.809,78.789,78.791,19160000.0
2008-06-25 16:18:00,78.826,78.826,78.785,78.814,12600000.0
2008-06-25 16:19:00,78.803,78.803,78.785,78.793,13560000.0
2008-06-25 16:20:00,78.785,78.796,78.779,78.791,16990000.0
2008-06-25 16:21:00,78.793,78.803,78.78,78.803,112730000.0
2008-06-25 16:22:00,78.779,78.789,78.779,78.787,13340000.0
2008-06-25 16:23:00,78.762,78.792,78.762,78.792,19420000.0
2008-06-25 16:24:00,78.783,78.796,78.779,78.795,17090000.0
2008-06-25 16:25:00,78.787,78.787,78.773,78.773,107150000.0
2008-06-25 16:26:00,78.775,78.777,78.771,78.772,73560000.0
2008-06-25 16:27:00,78.793,78.799,78.775,78.798,76900000.0
2008-06-25 16:28:00,78.794,78.794,78.766,78.774,14360000.0
2008-06-25 16:29:00,78.76,78.787,78.758,78.787,8270000.0
2008-06-25 16:30:00,78.771,78.771,78.756,78.756,11260000.0
2008-06-25 16:31:00,78.755,78.764,78.738,78.745,13520000.0
2008-06-25 16:32:00,78.76,78.77,78.751,78.768,20700000.0
2008-06-25 16:33:00,78.765,78.773,78.751,78.76,81980000.0
2008-06-25 16:34:00,78.77,78.778,78.766,78.767,14320000.0
2008-06-25 16:35:00,78.79,78.802,78.768,78.768,10330000.0
2008-06-25 16:36:00,78.778,78.809,78.778,78.787,101850000.0
2008-06-25 16:37:00,78.798,78.82,78.795,78.799,96600000.0
2008-06-25 16:38:00,78.818,78.839,78.806,78.835,85530000.0
2008-06-25 16:39:00,78.852,78.861,78.833,78.833,10330000.0
2008-06-25 16:40:00,78.858,78.858,78.839,78.845,11730000.0
2008-06-25 16:41:00,78.852,78.885,78.852,78.883,12590000.0
2008-06-25 16:42:00,78.883,78.883,78.855,78.856,23780000.0
2008-06-25 16:43:00,78.862,78.878,78.855,78.868,16440000.0
2008-06-25 16:44:00,78.862,78.869,78.84,78.864,16290000.0
2008-06-25 16:45:00,78.855,78.855,78.825,78.829,111000000.0
2008-06-25 16:46:00,78.842,78.855,78.838,78.838,8860000.0
2008-06-25 16:47:00,78.843,78.854,78.834,78.834,12790000.0
2008-06-25 16:48:00,78.875,78.875,78.826,78.826,13000000.0
2008-06-25 16:49:00,78.835,78.856,78.835,78.84,13010000.0
2008-06-25 16:50:00,78.857,78.857,78.833,78.845,10340000.0
2008-06-25 16:51:00,78.85,78.858,78.83,78.852,14700000.0
2008-06-25 16:52:00,78.827,78.838,78.827,78.835,15390000.0
2008-06-25 16:53:00,78.833,78.854,78.82,78.844,88320000.0
2008-06-25 16:54:00,78.853,78.872,78.849,78.867,16950000.0
2008-06-25 16:55:00,78.857,78.857,78.849,78.849,10510000.0
2008-06-25 16:56:00,78.847,78.871,78.847,78.852,53970000.0
2008-06-25 16:57:00,78.879,78.886,78.865,78.886,14310000.0
2008-06-25 16:58:00,78.875,78.907,78.873,78.891,15820000.0
2008-06-25 16:59:00,78.888,78.893,78.873,78.893,16720000.0
2008-06-25 17:00:00,78.885,78.896,78.875,78.879,72930000.0
2008-06-25 17:01:00,78.894,78.898,78.877,78.883,18030000.0
2008-06-25 17:02:00,78.906,78.92,78.904,78.904,10640000.0
2008-06-25 17:03:00,78.911,78.923,78.899,78.911,12970000.0
2008-06-25 17:04:00,78.915,78.929,78.893,78.916,60480000.0
2008-06-25 17:05:00,78.912,78.919,78.903,78.908,17930000.0
2008-06-25 17:06:00,78.922,78.922,78.892,78.906,72280000.0
2008-06-25 17:07:00,78.924,78.936,78.911,78.932,19650000.0
2008-06-25 17:08:00,78.918,78.939,78.914,78.914,85070000.0
2008-06-25 17:09:00,78.935,78.935,78.915,78.917,44980000.0
2008-06-25 17:10:00,78.912,78.938,78.912,78.928,44120000.0
2008-06-25 17:11:00,78.917,78.928,78.897,78.897,26510000.0
2008-06-25 17:12:00,78.944,78.944,78.911,78.911,15050000.0
2008-06-25 17:13:00,78.917,78.929,78.915,78.927,19580000.0
2008-06-25 17:14:00,78.899,78.899,78.896,78.898,15250000.0
2008-06-25 17:15:00,78.918,78.935,78.913,78.933,19590000.0
2008-06-25 17:16:00,78.93,78.949,78.926,78.946,111440000.0
2008-06-25 17:17:00,78.94,78.949,78.934,78.939,24270000.0
2008-06-25 17:18:00,78.948,78.948,78.937,78.943,10950000.0
2008-06-25 17:19:00,78.938,78.95,78.932,78.934,18620000.0
2008-06-25 17:20:00,78.955,78.963,78.939,78.947,15980000.0
2008-06-25 17:21:00,78.969,78.976,78.962,78.976,56750000.0
2008-06-25 17:22:00,78.953,78.958,78.945,78.956,13150000.0
2008-06-25 17:23:00,78.927,78.944,78.927,78.944,18220000.0
2008-06-25 17:24:00,78.961,78.961,78.938,78.94,14480000.0
2008-06-25 17:25:00,78.943,78.952,78.939,78.939,14720000.0
2008-06-25 17:26:00,78.941,78.945,78.938,78.938,9200000.0
2008-06-25 17:27:00,78.98,78.98,78.944,78.944,14840000.0
2008-06-25 17:28:00,78.95,78.954,78.939,78.939,20510000.0
2008-06-25 17:29:00,78.956,78.968,78.956,78.962,10700000.0
2008-06-25 17:30:00,78.973,78.977,78.955,78.972,26290000.0
2008-06-25 17:31:00,78.95,78.965,78.95,78.965,28070000.0
2008-06-25 17:32:00,78.978,78.983,78.951,78.951,14660000.0
2008-06-25 17:33:00,78.965,78.98,78.964,78.98,11660000.0
2008-06-25 17:34:00,78.975,78.988,78.97,78.988,16520000.0
2008-06-25 17:35:00,78.995,79.017,78.992,79.005,13330000.0
2008-06-25 17:36:00,79.028,79.042,79.016,79.035,16380000.0
2008-06-25 17:37:00,79.022,79.035,79.022,79.035,11830000.0
2008-06-25 17:38:00,79.034,79.041,79.003,79.017,17130000.0
2008-06-25 17:39:00,79.027,79.038,79.013,79.013,15840000.0
2008-06-25 17:40:00,79.01,79.01,78.999,78.999,12590000.0
2008-06-25 17:41:00,79.023,79.034,79.023,79.028,14030000.0
2008-06-25 17:42:00,79.05,79.05,79.016,79.016,11390000.0
2008-06-25 17:43:00,79.027,79.04,79.021,79.04,13380000.0
2008-06-25 17:44:00,79.022,79.038,79.013,79.013,14080000.0
2008-06-25 17:45:00,79.044,79.044,79.014,79.042,15970000.0
2008-06-25 17:46:00,79.011,79.041,79.011,79.024,13950000.0
2008-06-25 17:47:00,79.025,79.044,79.007,79.044,18490000.0
2008-06-25 17:48:00,79.028,79.042,79.017,79.042,12210000.0
2008-06-25 17:49:00,79.017,79.028,79.014,79.026,14270000.0
2008-06-25 17:50:00,79.019,79.034,79.013,79.013,80240000.0
2008-06-25 17:51:00,79.027,79.032,79.01,79.011,19810000.0
2008-06-25 17:52:00,79.032,79.04,79.025,79.032,15210000.0
2008-06-25 17:53:00,79.021,79.03,79.011,79.011,50970000.0
2008-06-25 17:54:00,79.025,79.035,79.014,79.018,13560000.0
2008-06-25 17:55:00,79.037,79.037,79.017,79.027,9590000.0
2008-06-25 17:56:00,79.037,79.039,79.02,79.039,9960000.0
2008-06-25 17:57:00,79.043,79.043,79.0,79.004,13380000.0
2008-06-25 17:58:00,79.014,79.023,79.004,79.023,15030000.0
2008-06-25 17:59:00,78.997,79.023,78.996,79.023,21620000.0
2008-06-25 18:00:00,79.023,79.023,78.994,78.997,12400000.0
2008-06-25 18:01:00,78.994,79.011,78.994,79.01,8450000.0
2008-06-25 18:02:00,79.002,79.021,79.002,79.01,19230000.0
2008-06-25 18:03:00,79.023,79.029,79.018,79.02,15530000.0
2008-06-25 18:04:00,79.015,79.042,79.014,79.019,23100000.0
2008-06-25 18:05:00,79.032,79.038,79.018,79.024,15030000.0
2008-06-25 18:06:00,79.039,79.039,79.017,79.026,10530000.0
2008-06-25 18:07:00,79.012,79.012,79.007,79.008,13940000.0
2008-06-25 18:08:00,78.999,79.017,78.981,79.017,22530000.0
2008-06-25 18:09:00,79.027,79.027,79.011,79.011,14290000.0
2008-06-25 18:10:00,79.013,79.013,79.001,79.011,13180000.0
2008-06-25 18:11:00,79.007,79.01,79.007,79.008,20850000.0
2008-06-25 18:12:00,79.026,79.026,79.018,79.02,14550000.0
2008-06-25 18:13:00,79.036,79.036,79.029,79.029,13000000.0
2008-06-25 18:14:00,79.035,79.035,79.02,79.027,14890000.0
2008-06-25 18:15:00,79.074,79.074,79.011,79.014,15410000.0
2008-06-25 18:16:00,79.002,79.015,79.002,79.015,15290000.0
2008-06-25 18:17:00,79.012,79.031,79.012,79.025,87080000.0
2008-06-25 18:18:00,79.041,79.041,79.023,79.036,17430000.0
2008-06-25 18:19:00,79.011,79.023,79.01,79.023,35810000.0
2008-06-25 18:20:00,79.02,79.032,79.01,79.013,15100000.0
2008-06-25 18:21:00,79.038,79.04,79.037,79.037,73840000.0
2008-06-25 18:22:00,79.03,79.038,79.017,79.019,17370000.0
2008-06-25 18:23:00,79.016,79.03,79.016,79.03,11280000.0
2008-06-25 18:24:00,79.029,79.032,79.023,79.023,14120000.0
2008-06-25 18:25:00,79.043,79.043,79.021,79.043,11840000.0
2008-06-25 18:26:00,79.033,79.038,79.023,79.023,11080000.0
2008-06-25 18:27:00,79.043,79.043,79.023,79.023,79680000.0
2008-06-25 18:28:00,79.031,79.042,79.023,79.023,18250000.0
2008-06-25 18:29:00,79.026,79.031,79.014,79.019,74900000.0
2008-06-25 18:30:00,79.032,79.032,79.014,79.018,12780000.0
2008-06-25 18:31:00,79.026,79.036,79.026,79.036,13340000.0
2008-06-25 18:32:00,79.029,79.029,79.015,79.025,17320000.0
2008-06-25 18:33:00,79.036,79.036,79.013,79.018,8640000.0
2008-06-25 18:35:00,79.014,79.014,79.003,79.012,13930000.0
2008-06-25 18:36:00,79.022,79.024,79.007,79.024,10150000.0
2008-06-25 18:37:00,79.006,79.02,79.006,79.01,11640000.0
2008-06-25 18:38:00,79.001,79.02,79.001,79.019,28440000.0
2008-06-25 18:39:00,79.036,79.04,79.03,79.035,17510000.0
2008-06-25 18:41:00,78.993,79.021,78.993,79.011,126920000.0
2008-06-25 18:42:00,79.028,79.029,79.024,79.025,9770000.0
2008-06-25 18:45:00,79.038,79.039,79.037,79.039,7710000.0
2008-06-25 18:46:00,79.021,79.032,79.021,79.029,10950000.0
2008-06-25 18:47:00,79.005,79.009,79.002,79.008,17330000.0
2008-06-25 18:48:00,79.022,79.024,79.007,79.024,12590000.0
2008-06-25 18:49:00,79.0,79.01,78.987,78.989,60220000.0
2008-06-25 18:50:00,78.983,79.01,78.977,78.993,73100000.0
2008-06-25 18:51:00,79.015,79.015,78.994,79.0,50550000.0
2008-06-25 18:52:00,79.018,79.018,79.0,79.013,11320000.0
2008-06-25 18:53:00,78.997,79.015,78.988,78.996,11650000.0
2008-06-25 18:54:00,79.005,79.007,78.989,78.989,22450000.0
2008-06-25 18:55:00,78.981,78.992,78.972,78.972,14320000.0
2008-06-25 18:56:00,78.983,79.005,78.983,79.005,10700000.0
2008-06-25 18:57:00,78.998,78.998,78.974,78.977,7850000.0
2008-06-25 18:58:00,78.969,78.974,78.969,78.974,9430000.0
2008-06-25 18:59:00,79.006,79.006,78.975,78.975,12970000.0
2008-06-25 19:00:00,79.001,79.001,78.965,78.965,16910000.0
2008-06-25 19:02:00,78.974,78.976,78.967,78.973,11840000.0
2008-06-25 19:03:00,79.009,79.013,78.983,78.983,20030000.0
2008-06-25 19:04:00,78.991,78.991,78.979,78.98,14090000.0
2008-06-25 19:05:00,78.978,78.999,78.978,78.997,10930000.0
2008-06-25 19:06:00,78.997,78.997,78.962,78.962,11310000.0
2008-06-25 19:07:00,78.969,78.977,78.957,78.967,17930000.0
2008-06-25 19:08:00,78.977,78.977,78.966,78.974,10370000.0
2008-06-25 19:09:00,78.953,78.971,78.947,78.947,14770000.0
2008-06-25 19:10:00,78.952,78.976,78.952,78.976,67750000.0
2008-06-25 19:11:00,78.976,78.976,78.953,78.967,15440000.0
2008-06-25 19:12:00,78.953,78.963,78.937,78.963,12780000.0
2008-06-25 19:13:00,78.947,78.963,78.93,78.963,17470000.0
2008-06-25 19:14:00,78.96,78.968,78.955,78.962,11500000.0
2008-06-25 19:15:00,78.961,78.961,78.936,78.94,112490000.0
2008-06-25 19:16:00,78.964,78.964,78.932,78.934,11840000.0
2008-06-25 19:17:00,78.935,78.953,78.935,78.936,13710000.0
2008-06-25 19:18:00,78.952,78.952,78.93,78.937,13710000.0
2008-06-25 19:19:00,78.938,78.955,78.938,78.951,9570000.0
2008-06-25 19:20:00,78.944,78.961,78.944,78.961,18110000.0
2008-06-25 19:21:00,78.972,78.979,78.948,78.979,14670000.0
2008-06-25 19:22:00,78.97,78.976,78.95,78.975,18190000.0
2008-06-25 19:23:00,78.955,78.973,78.955,78.966,11880000.0
2008-06-25 19:24:00,78.998,78.998,78.958,78.962,38750000.0
2008-06-25 19:25:00,78.951,78.972,78.947,78.972,106100000.0
2008-06-25 19:26:00,78.969,78.978,78.969,78.978,15070000.0
2008-06-25 19:27:00,78.967,78.971,78.948,78.962,18630000.0
2008-06-25 19:28:00,78.957,78.972,78.952,78.965,84080000.0
2008-06-25 19:29:00,78.96,78.974,78.96,78.974,12830000.0
2008-06-25 19:30:00,79.002,79.002,78.96,78.984,17490000.0
2008-06-25 19:31:00,78.948,78.971,78.948,78.966,153090000.0
2008-06-25 19:32:00,78.944,78.974,78.944,78.974,13720000.0
2008-06-25 19:33:00,78.982,78.982,78.966,78.976,11540000.0
2008-06-25 19:34:00,78.941,78.967,78.941,78.967,72470000.0
2008-06-25 19:36:00,78.973,78.973,78.96,78.962,12250000.0
2008-06-25 19:37:00,78.965,78.965,78.961,78.961,19570000.0
2008-06-25 19:38:00,78.951,78.959,78.942,78.942,12100000.0
2008-06-25 19:39:00,78.956,78.969,78.956,78.966,14460000.0
2008-06-25 19:42:00,78.968,78.968,78.959,78.959,11510000.0
2008-06-25 19:43:00,78.935,78.949,78.93,78.93,10940000.0
2008-06-25 19:44:00,78.946,78.951,78.921,78.921,13390000.0
2008-06-25 19:45:00,78.945,78.947,78.935,78.947,76190000.0
2008-06-25 19:46:00,78.954,78.957,78.951,78.951,10650000.0
2008-06-25 19:47:00,78.95,78.958,78.95,78.951,13750000.0
2008-06-25 19:48:00,78.955,78.955,78.931,78.931,18130000.0
2008-06-25 19:49:00,78.93,78.935,78.926,78.926,14880000.0
2008-06-25 19:51:00,78.964,78.969,78.961,78.964,22350000.0
2008-06-25 19:54:00,78.985,78.985,78.955,78.96,18230000.0
2008-06-25 19:55:00,78.95,78.954,78.95,78.954,11880000.0
2008-06-25 19:57:00,78.954,78.954,78.923,78.937,96900000.0
2008-06-25 19:58:00,78.909,78.909,78.901,78.907,12250000.0
2008-06-25 19:59:00,78.919,78.919,78.9,78.907,13370000.0
2008-06-25 20:00:00,78.933,78.933,78.901,78.915,35040000.0
2008-06-25 20:01:00,78.905,78.916,78.896,78.908,20980000.0
2008-06-25 20:02:00,78.894,78.906,78.894,78.906,9580000.0
2008-06-25 20:03:00,78.941,78.947,78.927,78.947,12970000.0
2008-06-25 20:04:00,78.932,78.951,78.932,78.948,12300000.0
2008-06-25 20:05:00,78.917,78.946,78.917,78.919,18070000.0
2008-06-25 20:06:00,78.932,78.949,78.923,78.948,19870000.0
2008-06-25 20:07:00,78.938,78.953,78.936,78.94,57970000.0
2008-06-25 20:08:00,78.955,78.955,78.924,78.954,98090000.0
2008-06-25 20:09:00,78.953,78.953,78.935,78.948,89900000.0
2008-06-25 20:10:00,79.0,79.045,78.974,79.018,71440000.0
2008-06-25 20:11:00,79.043,79.073,79.034,79.055,112400000.0
2008-06-25 20:12:00,79.061,79.072,79.018,79.018,18140000.0
2008-06-25 20:13:00,79.02,79.02,78.83,78.83,17930000.0
2008-06-25 20:14:00,78.805,78.896,78.787,78.896,18210000.0
2008-06-25 20:15:00,78.929,78.945,78.902,78.945,13910000.0
2008-06-25 20:16:00,78.964,79.01,78.964,79.009,8690000.0
2008-06-25 20:17:00,78.945,79.001,78.945,78.989,30830000.0
2008-06-25 20:18:00,79.001,79.001,78.904,78.927,115620000.0
2008-06-25 20:19:00,78.924,78.924,78.898,78.915,84480000.0
2008-06-25 20:20:00,78.929,78.955,78.902,78.932,134950000.0
2008-06-25 20:21:00,78.906,78.951,78.889,78.889,133100000.0
2008-06-25 20:22:00,78.89,78.916,78.88,78.906,113920000.0
2008-06-25 20:23:00,78.911,78.932,78.885,78.932,113150000.0
2008-06-25 20:24:00,78.947,78.947,78.887,78.896,79510000.0
2008-06-25 20:25:00,78.906,78.909,78.871,78.871,36870000.0
2008-06-25 20:26:00,78.882,78.895,78.853,78.865,60290000.0
2008-06-25 20:27:00,78.878,78.937,78.87,78.881,128410000.0
2008-06-25 20:28:00,78.89,78.89,78.857,78.874,96240000.0
2008-06-25 20:29:00,78.866,78.882,78.832,78.846,117350000.0
2008-06-25 20:30:00,78.852,78.852,78.821,78.84,116830000.0
2008-06-25 20:31:00,78.836,78.853,78.82,78.837,118690000.0
2008-06-25 20:32:00,78.823,78.849,78.794,78.83,104660000.0
2008-06-25 20:33:00,78.817,78.817,78.788,78.788,106700000.0
2008-06-25 20:34:00,78.804,78.823,78.794,78.799,114560000.0
2008-06-25 20:35:00,78.829,78.834,78.794,78.794,59950000.0
2008-06-25 20:36:00,78.812,78.854,78.81,78.842,141020000.0
2008-06-25 20:37:00,78.838,78.86,78.825,78.841,105890000.0
2008-06-25 20:38:00,78.83,78.859,78.83,78.847,75070000.0
2008-06-25 20:39:00,78.85,78.85,78.774,78.774,9250000.0
2008-06-25 20:40:00,78.789,78.8,78.764,78.777,90690000.0
2008-06-25 20:41:00,78.774,78.799,78.774,78.794,93460000.0
2008-06-25 20:42:00,78.826,78.826,78.811,78.813,10140000.0
2008-06-25 20:43:00,78.844,78.856,78.829,78.832,72960000.0
2008-06-25 20:44:00,78.833,78.833,78.814,78.833,53340000.0
2008-06-25 20:45:00,78.825,78.829,78.804,78.82,62420000.0
2008-06-25 20:46:00,78.833,78.833,78.781,78.811,83440000.0
2008-06-25 20:47:00,78.797,78.834,78.797,78.834,94790000.0
2008-06-25 20:48:00,78.837,78.842,78.817,78.829,70730000.0
2008-06-25 20:49:00,78.816,78.824,78.773,78.773,47470000.0
2008-06-25 20:50:00,78.753,78.797,78.753,78.759,55800000.0
2008-06-25 20:51:00,78.788,78.788,78.745,78.788,102330000.0
2008-06-25 20:52:00,78.795,78.805,78.767,78.775,86510000.0
2008-06-25 20:53:00,78.783,78.856,78.783,78.844,69130000.0
2008-06-25 20:54:00,78.851,78.887,78.847,78.872,45910000.0
2008-06-25 20:55:00,78.852,78.879,78.834,78.866,57980000.0
2008-06-25 20:56:00,78.832,78.848,78.815,78.835,76820000.0
2008-06-25 20:57:00,78.852,78.858,78.83,78.841,120460000.0
2008-06-25 20:58:00,78.847,78.853,78.834,78.853,14540000.0
2008-06-25 20:59:00,78.844,78.863,78.825,78.863,130560000.0
2008-06-25 21:00:00,78.873,78.873,78.837,78.849,94980000.0
2008-06-25 21:01:00,78.883,78.917,78.883,78.898,78600000.0
2008-06-25 21:02:00,78.917,78.933,78.909,78.925,55720000.0
2008-06-25 21:03:00,78.945,78.945,78.893,78.893,85850000.0
2008-06-25 21:04:00,78.893,78.895,78.881,78.881,59970000.0
2008-06-25 21:05:00,78.87,78.902,78.87,78.896,71270000.0
2008-06-25 21:06:00,78.915,78.915,78.88,78.88,56810000.0
2008-06-25 21:07:00,78.883,78.883,78.864,78.866,99380000.0
2008-06-25 21:08:00,78.87,78.873,78.863,78.868,125720000.0
2008-06-25 21:09:00,78.893,78.893,78.871,78.871,129520000.0
2008-06-25 21:10:00,78.881,78.891,78.869,78.885,86200000.0
2008-06-25 21:11:00,78.893,78.893,78.876,78.876,89490000.0
2008-06-25 21:12:00,78.862,78.886,78.826,78.841,123920000.0
2008-06-25 21:13:00,78.842,78.842,78.814,78.814,125030000.0
2008-06-25 21:14:00,78.817,78.817,78.782,78.782,117080000.0
2008-06-25 21:15:00,78.763,78.785,78.763,78.785,55250000.0
2008-06-25 21:16:00,78.766,78.782,78.766,78.774,67290000.0
2008-06-25 21:17:00,78.752,78.752,78.73,78.752,74030000.0
2008-06-25 21:18:00,78.768,78.781,78.756,78.756,155840000.0
2008-06-25 21:19:00,78.745,78.77,78.745,78.753,167000000.0
2008-06-25 21:21:00,78.768,78.768,78.733,78.748,79240000.0
2008-06-25 21:22:00,78.752,78.761,78.752,78.754,17120000.0
2008-06-25 21:23:00,78.727,78.749,78.727,78.729,101300000.0
2008-06-25 21:24:00,78.739,78.748,78.726,78.742,99840000.0
2008-06-25 21:25:00,78.763,78.776,78.75,78.776,150130000.0
2008-06-25 21:26:00,78.782,78.782,78.76,78.76,156320000.0
2008-06-25 21:27:00,78.779,78.779,78.755,78.755,107110000.0
2008-06-25 21:28:00,78.746,78.759,78.744,78.747,141960000.0
2008-06-25 21:29:00,78.76,78.769,78.76,78.761,117090000.0
2008-06-25 21:30:00,78.792,78.792,78.757,78.757,94220000.0
2008-06-25 21:31:00,78.747,78.774,78.747,78.774,67840000.0
2008-06-25 21:32:00,78.783,78.783,78.761,78.761,70720000.0
2008-06-25 21:33:00,78.783,78.785,78.777,78.777,130690000.0
2008-06-25 21:34:00,78.759,78.769,78.746,78.746,73380000.0
2008-06-25 21:35:00,78.748,78.755,78.73,78.747,124820000.0
2008-06-25 21:36:00,78.755,78.755,78.73,78.73,62660000.0
2008-06-25 21:37:00,78.745,78.754,78.732,78.754,121690000.0
2008-06-25 21:38:00,78.753,78.773,78.753,78.758,90130000.0
2008-06-25 21:39:00,78.776,78.786,78.766,78.786,115150000.0
2008-06-25 21:40:00,78.782,78.788,78.781,78.786,98320000.0
2008-06-25 21:41:00,78.807,78.808,78.801,78.806,93160000.0
2008-06-25 21:42:00,78.829,78.829,78.794,78.808,77910000.0
2008-06-25 21:43:00,78.815,78.815,78.79,78.806,111350000.0
2008-06-25 21:45:00,78.834,78.834,78.799,78.8,102290000.0
2008-06-25 21:46:00,78.788,78.798,78.788,78.798,73140000.0
2008-06-25 21:47:00,78.789,78.792,78.773,78.773,21090000.0
2008-06-25 21:48:00,78.786,78.786,78.764,78.767,104900000.0
2008-06-25 21:49:00,78.783,78.783,78.78,78.78,7590000.0
2008-06-25 21:50:00,78.759,78.775,78.754,78.775,78500000.0
2008-06-25 21:51:00,78.797,78.797,78.767,78.767,105880000.0
2008-06-25 21:52:00,78.781,78.785,78.778,78.782,12010000.0
2008-06-25 21:53:00,78.784,78.792,78.773,78.778,50830000.0
2008-06-25 21:54:00,78.786,78.786,78.774,78.776,95740000.0
2008-06-25 21:57:00,78.83,78.83,78.82,78.82,81200000.0
2008-06-25 21:58:00,78.784,78.793,78.78,78.793,80410000.0
2008-06-25 21:59:00,78.785,78.788,78.78,78.788,57440000.0
2008-06-25 22:00:00,78.821,78.821,78.783,78.808,67270000.0
2008-06-25 22:01:00,78.789,78.812,78.789,78.808,119330000.0
2008-06-25 22:02:00,78.792,78.812,78.792,78.812,94330000.0
2008-06-25 22:03:00,78.832,78.832,78.813,78.817,117930000.0
2008-06-25 22:04:00,78.837,78.842,78.818,78.818,121350000.0
2008-06-25 22:05:00,78.81,78.817,78.809,78.817,127160000.0
2008-06-25 22:06:00,78.852,78.852,78.815,78.815,63680000.0
2008-06-25 22:07:00,78.819,78.821,78.816,78.819,117050000.0
2008-06-25 22:08:00,78.811,78.818,78.811,78.815,72460000.0
2008-06-25 22:09:00,78.832,78.832,78.815,78.815,6990000.0
2008-06-25 22:10:00,78.817,78.817,78.81,78.811,80500000.0
2008-06-25 22:11:00,78.817,78.817,78.807,78.807,103570000.0
2008-06-25 22:12:00,78.843,78.843,78.795,78.795,59250000.0
2008-06-25 22:13:00,78.8,78.808,78.8,78.801,84350000.0
2008-06-25 22:14:00,78.807,78.807,78.799,78.806,82660000.0
2008-06-25 22:15:00,78.841,78.841,78.84,78.84,3420000.0
2008-06-25 22:16:00,78.793,78.805,78.789,78.805,12770000.0
2008-06-25 22:17:00,78.802,78.815,78.796,78.815,69270000.0
2008-06-25 22:18:00,78.825,78.825,78.811,78.811,88280000.0
2008-06-25 22:20:00,78.821,78.831,78.813,78.813,103230000.0
2008-06-25 22:21:00,78.853,78.853,78.814,78.814,77660000.0
2008-06-25 22:22:00,78.816,78.819,78.794,78.794,15410000.0
2008-06-25 22:23:00,78.797,78.804,78.787,78.804,64630000.0
2008-06-25 22:24:00,78.835,78.835,78.802,78.81,75800000.0
2008-06-25 22:25:00,78.8,78.81,78.799,78.803,85730000.0
2008-06-25 22:26:00,78.813,78.817,78.813,78.813,94040000.0
2008-06-25 22:27:00,78.83,78.83,78.811,78.82,108100000.0
2008-06-25 22:28:00,78.809,78.816,78.809,78.81,95410000.0
2008-06-25 22:29:00,78.821,78.843,78.821,78.832,59790000.0
2008-06-25 22:30:00,78.871,78.871,78.829,78.841,41230000.0
2008-06-25 22:31:00,78.844,78.844,78.831,78.831,117700000.0
2008-06-25 22:32:00,78.833,78.833,78.819,78.833,132580000.0
2008-06-25 22:33:00,78.855,78.857,78.849,78.849,85900000.0
2008-06-25 22:34:00,78.838,78.84,78.836,78.838,99200000.0
2008-06-25 22:35:00,78.852,78.859,78.841,78.841,92240000.0
2008-06-25 22:36:00,78.863,78.863,78.838,78.838,107670000.0
2008-06-25 22:37:00,78.843,78.848,78.839,78.84,98880000.0
2008-06-25 22:39:00,78.863,78.863,78.846,78.856,51260000.0
2008-06-25 22:40:00,78.848,78.856,78.839,78.839,53140000.0
2008-06-25 22:41:00,78.847,78.847,78.839,78.84,51700000.0
2008-06-25 22:42:00,78.847,78.847,78.833,78.834,74990000.0
2008-06-25 22:43:00,78.822,78.826,78.818,78.818,72750000.0
2008-06-25 22:44:00,78.814,78.834,78.814,78.821,85460000.0
2008-06-25 22:45:00,78.834,78.834,78.82,78.82,60370000.0
2008-06-25 22:46:00,78.828,78.836,78.824,78.835,56800000.0
2008-06-25 22:47:00,78.82,78.828,78.82,78.824,85210000.0
2008-06-25 22:48:00,78.863,78.863,78.832,78.832,77590000.0
2008-06-25 22:49:00,78.838,78.838,78.829,78.834,74050000.0
2008-06-25 22:50:00,78.849,78.872,78.849,78.859,87350000.0
2008-06-25 22:51:00,78.886,78.889,78.885,78.886,51650000.0
2008-06-25 22:53:00,78.874,78.874,78.859,78.859,78260000.0
2008-06-25 22:54:00,78.89,78.89,78.835,78.835,62990000.0
2008-06-25 22:56:00,78.836,78.863,78.827,78.863,43320000.0
2008-06-25 22:57:00,78.901,78.901,78.833,78.833,106540000.0
2008-06-25 22:58:00,78.825,78.845,78.825,78.845,118090000.0
2008-06-25 22:59:00,78.853,78.86,78.838,78.846,95810000.0
2008-06-25 23:00:00,78.891,78.891,78.829,78.879,52080000.0
2008-06-25 23:01:00,78.883,78.909,78.877,78.909,107890000.0
2008-06-25 23:02:00,78.899,78.904,78.857,78.904,92560000.0
2008-06-25 23:03:00,78.928,78.93,78.926,78.928,57070000.0
2008-06-25 23:05:00,78.919,78.932,78.911,78.911,38360000.0
2008-06-25 23:06:00,78.93,78.93,78.898,78.902,25220000.0
2008-06-25 23:07:00,78.904,78.904,78.882,78.882,20180000.0
2008-06-25 23:09:00,78.916,78.916,78.894,78.894,45290000.0
2008-06-25 23:10:00,78.886,78.923,78.886,78.905,67990000.0
2008-06-25 23:11:00,78.916,78.916,78.9,78.9,102590000.0
2008-06-25 23:12:00,78.924,78.924,78.899,78.899,13940000.0
2008-06-25 23:13:00,78.899,78.899,78.88,78.881,13140000.0
2008-06-25 23:14:00,78.89,78.896,78.89,78.896,65680000.0
2008-06-25 23:15:00,78.913,78.913,78.886,78.886,8820000.0
2008-06-25 23:16:00,78.887,78.887,78.887,78.887,1500000.0
2008-06-25 23:17:00,78.877,78.879,78.877,78.879,79050000.0
2008-06-25 23:18:00,78.918,78.92,78.916,78.917,103530000.0
2008-06-25 23:19:00,78.867,78.868,78.863,78.868,140590000.0
2008-06-25 23:20:00,78.877,78.887,78.877,78.884,40940000.0
2008-06-25 23:21:00,78.912,78.912,78.885,78.903,43660000.0
2008-06-25 23:22:00,78.898,78.898,78.895,78.898,44360000.0
2008-06-25 23:24:00,78.937,78.938,78.936,78.937,36840000.0
2008-06-25 23:25:00,78.89,78.895,78.888,78.895,16710000.0
2008-06-25 23:26:00,78.885,78.885,78.879,78.879,32520000.0
2008-06-25 23:27:00,78.902,78.902,78.869,78.874,65810000.0
2008-06-25 23:28:00,78.861,78.865,78.86,78.864,40590000.0
2008-06-25 23:29:00,78.857,78.859,78.857,78.858,64630000.0
2008-06-25 23:30:00,78.896,78.896,78.876,78.877,43260000.0
2008-06-25 23:31:00,78.863,78.865,78.845,78.865,39530000.0
2008-06-25 23:32:00,78.847,78.849,78.847,78.848,63950000.0
2008-06-25 23:33:00,78.869,78.87,78.866,78.869,80260000.0
2008-06-25 23:35:00,78.863,78.863,78.849,78.849,48740000.0
2008-06-25 23:36:00,78.88,78.88,78.853,78.855,35990000.0
2008-06-25 23:37:00,78.851,78.872,78.851,78.872,13770000.0
2008-06-25 23:39:00,78.899,78.899,78.896,78.898,99210000.0
2008-06-25 23:42:00,78.892,78.892,78.871,78.871,113220000.0
2008-06-25 23:43:00,78.878,78.879,78.878,78.879,3570000.0
2008-06-25 23:44:00,78.888,78.888,78.881,78.881,32160000.0
2008-06-25 23:45:00,78.915,78.917,78.909,78.909,36640000.0
2008-06-25 23:46:00,78.898,78.898,78.883,78.895,44240000.0
2008-06-25 23:47:00,78.905,78.905,78.883,78.883,113100000.0
2008-06-25 23:48:00,78.903,78.903,78.884,78.884,76360000.0
2008-06-25 23:51:00,78.89,78.892,78.875,78.877,67310000.0
2008-06-25 23:54:00,78.908,78.91,78.907,78.908,72600000.0
2008-06-25 23:55:00,78.868,78.869,78.866,78.869,88110000.0
2008-06-25 23:56:00,78.878,78.88,78.877,78.879,120140000.0
2008-06-25 23:57:00,78.906,78.926,78.875,78.914,90860000.0
2008-06-25 23:58:00,78.898,78.901,78.897,78.898,78590000.0
2008-06-25 23:59:00,78.882,78.894,78.882,78.894,94600000.0
2008-06-26 00:00:00,78.916,78.916,78.877,78.877,71170000.0
2008-06-26 00:01:00,78.867,78.874,78.854,78.854,94070000.0
2008-06-26 00:02:00,78.835,78.843,78.827,78.843,67390000.0
2008-06-26 00:03:00,78.863,78.863,78.846,78.847,62710000.0
2008-06-26 00:04:00,78.841,78.849,78.84,78.84,89580000.0
2008-06-26 00:05:00,78.847,78.847,78.838,78.838,71510000.0
2008-06-26 00:06:00,78.859,78.861,78.858,78.86,65310000.0
2008-06-26 00:08:00,78.828,78.838,78.828,78.837,84870000.0
2008-06-26 00:09:00,78.856,78.856,78.833,78.833,78910000.0
2008-06-26 00:10:00,78.839,78.84,78.837,78.838,67720000.0
2008-06-26 00:11:00,78.848,78.848,78.841,78.847,87600000.0
2008-06-26 00:12:00,78.88,78.88,78.876,78.878,98150000.0
2008-06-26 00:13:00,78.856,78.859,78.85,78.859,125610000.0
2008-06-26 00:14:00,78.85,78.857,78.85,78.857,90180000.0
2008-06-26 00:15:00,78.903,78.903,78.875,78.875,63240000.0
2008-06-26 00:16:00,78.879,78.887,78.879,78.886,83150000.0
2008-06-26 00:17:00,78.896,78.897,78.89,78.896,92250000.0
2008-06-26 00:18:00,78.913,78.913,78.871,78.871,64610000.0
2008-06-26 00:19:00,78.853,78.863,78.853,78.858,7520000.0
2008-06-26 00:21:00,78.877,78.877,78.87,78.87,63170000.0
2008-06-26 00:23:00,78.851,78.867,78.851,78.867,102910000.0
2008-06-26 00:24:00,78.928,78.928,78.852,78.852,91160000.0
2008-06-26 00:26:00,78.873,78.873,78.851,78.851,69430000.0
2008-06-26 00:27:00,78.878,78.879,78.873,78.878,110370000.0
2008-06-26 00:28:00,78.859,78.859,78.851,78.851,6420000.0
2008-06-26 00:30:00,78.889,78.89,78.888,78.888,70310000.0
2008-06-26 00:31:00,78.876,78.876,78.852,78.852,58100000.0
2008-06-26 00:32:00,78.878,78.88,78.876,78.88,71360000.0
2008-06-26 00:33:00,78.891,78.891,78.856,78.856,67890000.0
2008-06-26 00:34:00,78.876,78.876,78.85,78.85,35060000.0
2008-06-26 00:35:00,78.877,78.88,78.877,78.879,71370000.0
2008-06-26 00:36:00,78.878,78.88,78.875,78.876,63570000.0
2008-06-26 00:38:00,78.865,78.865,78.85,78.85,41200000.0
2008-06-26 00:39:00,78.877,78.881,78.874,78.877,90060000.0
2008-06-26 00:40:00,78.86,78.865,78.86,78.861,96350000.0
2008-06-26 00:41:00,78.869,78.87,78.865,78.869,130840000.0
2008-06-26 00:42:00,78.901,78.901,78.865,78.865,69390000.0
2008-06-26 00:43:00,78.874,78.874,78.854,78.86,63060000.0
2008-06-26 00:44:00,78.848,78.849,78.847,78.849,32960000.0
2008-06-26 00:45:00,78.889,78.889,78.887,78.888,47060000.0
2008-06-26 00:46:00,78.839,78.845,78.824,78.838,52510000.0
2008-06-26 00:47:00,78.831,78.839,78.83,78.835,127930000.0
2008-06-26 00:48:00,78.862,78.862,78.842,78.842,64750000.0
2008-06-26 00:50:00,78.847,78.847,78.837,78.837,38180000.0
2008-06-26 00:51:00,78.865,78.865,78.853,78.853,18680000.0
2008-06-26 00:52:00,78.839,78.84,78.838,78.838,67450000.0
2008-06-26 00:53:00,78.845,78.849,78.842,78.849,58210000.0
2008-06-26 00:54:00,78.864,78.864,78.843,78.849,112000000.0
2008-06-26 00:55:00,78.864,78.866,78.854,78.854,123160000.0
2008-06-26 00:56:00,78.86,78.873,78.86,78.873,66580000.0
2008-06-26 00:57:00,78.903,78.903,78.874,78.881,119190000.0
2008-06-26 00:58:00,78.868,78.874,78.851,78.851,96400000.0
2008-06-26 00:59:00,78.859,78.863,78.852,78.858,93730000.0
2008-06-26 01:00:00,78.905,78.906,78.898,78.899,51450000.0
2008-06-26 01:01:00,78.864,78.865,78.859,78.863,43480000.0
2008-06-26 01:03:00,78.887,78.887,78.879,78.879,48220000.0
2008-06-26 01:04:00,78.89,78.904,78.882,78.882,25600000.0
2008-06-26 01:05:00,78.869,78.876,78.869,78.875,36440000.0
2008-06-26 01:06:00,78.913,78.913,78.876,78.883,49390000.0
2008-06-26 01:08:00,78.889,78.889,78.884,78.888,97690000.0
2008-06-26 01:09:00,78.919,78.92,78.915,78.916,67250000.0
2008-06-26 01:10:00,78.897,78.906,78.889,78.899,69910000.0
2008-06-26 01:11:00,78.908,78.91,78.905,78.909,114260000.0
2008-06-26 01:12:00,78.942,78.942,78.921,78.921,101820000.0
2008-06-26 01:13:00,78.909,78.909,78.907,78.907,3380000.0
2008-06-26 01:15:00,78.931,78.931,78.898,78.905,84280000.0
2008-06-26 01:16:00,78.919,78.919,78.917,78.919,54220000.0
2008-06-26 01:17:00,78.908,78.91,78.907,78.908,88740000.0
2008-06-26 01:18:00,78.933,78.933,78.901,78.901,60730000.0
2008-06-26 01:19:00,78.906,78.907,78.902,78.907,71040000.0
2008-06-26 01:21:00,78.928,78.929,78.926,78.928,35540000.0
2008-06-26 01:22:00,78.92,78.945,78.92,78.929,55860000.0
2008-06-26 01:23:00,78.934,78.937,78.927,78.927,70660000.0
2008-06-26 01:24:00,78.956,78.956,78.934,78.94,102360000.0
2008-06-26 01:25:00,78.944,78.945,78.931,78.937,88290000.0
2008-06-26 01:26:00,78.945,78.945,78.933,78.933,82200000.0
2008-06-26 01:27:00,78.965,78.967,78.953,78.953,71070000.0
2008-06-26 01:29:00,78.929,78.93,78.926,78.927,52130000.0
2008-06-26 01:30:00,78.955,78.955,78.949,78.949,47050000.0
2008-06-26 01:31:00,78.918,78.926,78.918,78.92,54690000.0
2008-06-26 01:32:00,78.925,78.927,78.921,78.926,85890000.0
2008-06-26 01:33:00,78.955,78.956,78.948,78.948,55330000.0
2008-06-26 01:34:00,78.939,78.939,78.937,78.938,69000000.0
2008-06-26 01:36:00,78.959,78.959,78.959,78.959,1500000.0
2008-06-26 01:37:00,78.93,78.937,78.93,78.93,69000000.0
2008-06-26 01:39:00,78.965,78.965,78.937,78.94,80270000.0
2008-06-26 01:40:00,78.93,78.938,78.93,78.938,113480000.0
2008-06-26 01:41:00,78.947,78.947,78.933,78.939,75030000.0
2008-06-26 01:42:00,78.944,78.944,78.934,78.934,71850000.0
2008-06-26 01:43:00,78.935,78.937,78.93,78.93,52210000.0
2008-06-26 01:44:00,78.939,78.94,78.937,78.938,88700000.0
2008-06-26 01:45:00,78.962,78.962,78.932,78.932,51990000.0
2008-06-26 01:46:00,78.94,78.944,78.936,78.939,17380000.0
2008-06-26 01:48:00,78.954,78.954,78.943,78.943,46520000.0
2008-06-26 01:49:00,78.928,78.93,78.927,78.927,53940000.0
2008-06-26 01:50:00,78.936,78.936,78.91,78.911,91790000.0
2008-06-26 01:51:00,78.931,78.931,78.925,78.925,3000000.0
2008-06-26 01:54:00,78.928,78.93,78.926,78.928,106920000.0
2008-06-26 01:55:00,78.907,78.908,78.899,78.899,103550000.0
2008-06-26 01:56:00,78.907,78.912,78.906,78.906,117340000.0
2008-06-26 01:57:00,78.916,78.916,78.904,78.904,124490000.0
2008-06-26 01:58:00,78.89,78.896,78.89,78.896,96620000.0
2008-06-26 02:00:00,78.911,78.911,78.867,78.867,7410000.0
2008-06-26 02:01:00,78.861,78.867,78.861,78.867,69010000.0
2008-06-26 02:02:00,78.878,78.884,78.872,78.879,74750000.0
2008-06-26 02:03:00,78.894,78.894,78.881,78.881,39450000.0
2008-06-26 02:04:00,78.889,78.892,78.881,78.888,70800000.0
2008-06-26 02:05:00,78.898,78.905,78.89,78.891,111000000.0
2008-06-26 02:06:00,78.934,78.934,78.896,78.896,75240000.0
2008-06-26 02:09:00,78.895,78.895,78.874,78.874,94490000.0
2008-06-26 02:10:00,78.878,78.878,78.868,78.875,53340000.0
2008-06-26 02:11:00,78.886,78.886,78.872,78.882,51360000.0
2008-06-26 02:12:00,78.904,78.904,78.892,78.898,42670000.0
2008-06-26 02:13:00,78.906,78.913,78.902,78.908,40950000.0
2008-06-26 02:14:00,78.901,78.915,78.901,78.908,54680000.0
2008-06-26 02:15:00,78.933,78.933,78.9,78.911,92700000.0
2008-06-26 02:16:00,78.899,78.904,78.893,78.899,74720000.0
2008-06-26 02:17:00,78.891,78.897,78.891,78.897,89320000.0
2008-06-26 02:18:00,78.915,78.915,78.902,78.909,89790000.0
2008-06-26 02:19:00,78.899,78.9,78.896,78.898,105640000.0
2008-06-26 02:20:00,78.911,78.924,78.911,78.924,97710000.0
2008-06-26 02:21:00,78.944,78.944,78.903,78.903,106120000.0
2008-06-26 02:22:00,78.913,78.937,78.903,78.93,124580000.0
2008-06-26 02:23:00,78.939,78.944,78.921,78.921,83960000.0
2008-06-26 02:24:00,78.958,78.96,78.956,78.958,75140000.0
2008-06-26 02:25:00,78.927,78.936,78.92,78.936,14870000.0
2008-06-26 02:26:00,78.925,78.927,78.919,78.919,69920000.0
2008-06-26 02:27:00,78.926,78.926,78.92,78.92,6010000.0
2008-06-26 02:28:00,78.914,78.925,78.911,78.911,91040000.0
2008-06-26 02:30:00,78.941,78.941,78.905,78.916,14270000.0
2008-06-26 02:31:00,78.914,78.922,78.914,78.918,9660000.0
2008-06-26 02:32:00,78.924,78.926,78.911,78.923,120310000.0
2008-06-26 02:33:00,78.94,78.94,78.903,78.912,121930000.0
2008-06-26 02:34:00,78.919,78.92,78.916,78.918,98400000.0
2008-06-26 02:35:00,78.924,78.924,78.912,78.924,84270000.0
2008-06-26 02:36:00,78.939,78.939,78.927,78.934,13380000.0
2008-06-26 02:37:00,78.946,78.946,78.938,78.939,7320000.0
2008-06-26 02:38:00,78.925,78.926,78.919,78.919,41420000.0
2008-06-26 02:39:00,78.951,78.951,78.912,78.912,84030000.0
2008-06-26 02:41:00,78.902,78.922,78.902,78.921,73850000.0
2008-06-26 02:42:00,78.954,78.954,78.919,78.923,71100000.0
2008-06-26 02:43:00,78.913,78.917,78.91,78.91,53720000.0
2008-06-26 02:44:00,78.917,78.917,78.909,78.909,88230000.0
2008-06-26 02:45:00,78.945,78.945,78.909,78.912,51770000.0
2008-06-26 02:46:00,78.917,78.924,78.911,78.924,50990000.0
2008-06-26 02:47:00,78.921,78.927,78.921,78.926,40120000.0
2008-06-26 02:48:00,78.955,78.955,78.941,78.941,40490000.0
2008-06-26 02:49:00,78.928,78.934,78.923,78.934,51910000.0
2008-06-26 02:50:00,78.932,78.94,78.929,78.929,99850000.0
2008-06-26 02:51:00,78.944,78.944,78.931,78.938,73730000.0
2008-06-26 02:52:00,78.931,78.943,78.931,78.939,93250000.0
2008-06-26 02:53:00,78.934,78.945,78.934,78.939,96560000.0
2008-06-26 02:54:00,78.965,78.965,78.933,78.933,118250000.0
2008-06-26 02:55:00,78.938,78.946,78.933,78.946,100180000.0
2008-06-26 02:56:00,78.939,78.947,78.939,78.946,117400000.0
2008-06-26 02:57:00,78.979,78.979,78.944,78.954,124020000.0
2008-06-26 02:58:00,78.941,78.954,78.941,78.948,96940000.0
2008-06-26 02:59:00,78.94,78.953,78.94,78.948,68240000.0
2008-06-26 03:00:00,78.964,78.964,78.935,78.939,7960000.0
2008-06-26 03:01:00,78.929,78.95,78.922,78.94,121990000.0
2008-06-26 03:02:00,78.96,78.979,78.938,78.959,96640000.0
2008-06-26 03:03:00,79.007,79.007,78.959,78.981,70460000.0
2008-06-26 03:04:00,78.972,78.99,78.972,78.981,15630000.0
2008-06-26 03:05:00,78.969,78.976,78.961,78.976,92370000.0
2008-06-26 03:06:00,79.005,79.005,78.975,78.981,105000000.0
2008-06-26 03:07:00,78.968,78.972,78.966,78.967,101310000.0
2008-06-26 03:08:00,78.973,78.984,78.959,78.959,118230000.0
2008-06-26 03:09:00,78.971,78.99,78.966,78.972,116950000.0
2008-06-26 03:10:00,78.965,78.992,78.965,78.987,93900000.0
2008-06-26 03:11:00,78.999,79.01,78.983,79.006,71350000.0
2008-06-26 03:12:00,79.007,79.027,79.006,79.026,17500000.0
2008-06-26 03:13:00,79.027,79.032,79.012,79.012,97080000.0
2008-06-26 03:14:00,79.018,79.049,79.015,79.044,82110000.0
2008-06-26 03:15:00,79.07,79.07,79.038,79.038,7960000.0
2008-06-26 03:16:00,79.041,79.053,79.041,79.05,117940000.0
2008-06-26 03:17:00,79.042,79.048,79.041,79.048,84560000.0
2008-06-26 03:18:00,79.051,79.07,79.045,79.065,73820000.0
2008-06-26 03:19:00,79.056,79.079,79.053,79.079,7330000.0
2008-06-26 03:20:00,79.097,79.097,79.08,79.08,87500000.0
2008-06-26 03:21:00,79.103,79.103,79.049,79.077,74120000.0
2008-06-26 03:22:00,79.073,79.09,79.073,79.082,11840000.0
2008-06-26 03:23:00,79.073,79.109,79.069,79.084,92290000.0
2008-06-26 03:24:00,79.074,79.074,79.048,79.064,114430000.0
2008-06-26 03:25:00,79.073,79.073,79.044,79.059,108640000.0
2008-06-26 03:26:00,79.045,79.049,79.04,79.04,105330000.0
2008-06-26 03:27:00,79.054,79.054,79.042,79.042,116380000.0
2008-06-26 03:28:00,79.046,79.046,79.022,79.022,90100000.0
2008-06-26 03:29:00,79.03,79.053,79.03,79.041,74450000.0
2008-06-26 03:30:00,79.072,79.072,79.046,79.055,9620000.0
2008-06-26 03:31:00,79.052,79.057,79.051,79.051,90120000.0
2008-06-26 03:32:00,79.055,79.056,79.05,79.05,80660000.0
2008-06-26 03:33:00,79.058,79.058,79.037,79.043,8820000.0
2008-06-26 03:34:00,79.048,79.048,79.03,79.038,12480000.0
2008-06-26 03:35:00,79.023,79.023,78.986,79.004,74840000.0
2008-06-26 03:36:00,79.039,79.041,79.011,79.013,17100000.0
2008-06-26 03:37:00,79.031,79.031,79.012,79.017,22190000.0
2008-06-26 03:38:00,79.008,79.02,78.985,79.006,70980000.0
2008-06-26 03:39:00,79.017,79.017,78.986,78.995,13140000.0
2008-06-26 03:40:00,79.01,79.026,79.002,79.002,95840000.0
2008-06-26 03:41:00,78.992,79.019,78.992,79.011,117290000.0
2008-06-26 03:42:00,79.028,79.03,79.024,79.03,117990000.0
2008-06-26 03:43:00,79.027,79.027,79.019,79.019,90010000.0
2008-06-26 03:44:00,79.023,79.023,78.995,79.006,72930000.0
2008-06-26 03:45:00,79.018,79.018,79.009,79.009,4140000.0
2008-06-26 03:46:00,79.008,79.014,78.999,79.0,54600000.0
2008-06-26 03:47:00,79.014,79.039,79.003,79.023,54400000.0
2008-06-26 03:48:00,79.05,79.05,79.003,79.003,38490000.0
2008-06-26 03:49:00,79.031,79.053,79.021,79.044,36510000.0
2008-06-26 03:50:00,79.038,79.054,79.034,79.054,48310000.0
2008-06-26 03:51:00,79.054,79.054,79.039,79.039,94010000.0
2008-06-26 03:52:00,79.035,79.069,79.035,79.066,75010000.0
2008-06-26 03:53:00,79.052,79.052,79.035,79.041,90660000.0
2008-06-26 03:54:00,79.057,79.07,79.036,79.049,90250000.0
2008-06-26 03:55:00,79.044,79.072,79.044,79.049,113220000.0
2008-06-26 03:56:00,79.073,79.073,79.037,79.058,90990000.0
2008-06-26 03:57:00,79.049,79.073,79.049,79.057,115460000.0
2008-06-26 03:58:00,79.05,79.067,79.041,79.061,122830000.0
2008-06-26 03:59:00,79.065,79.081,79.048,79.052,91380000.0
2008-06-26 04:00:00,79.103,79.103,79.057,79.077,73460000.0
2008-06-26 04:02:00,79.069,79.074,79.045,79.052,73880000.0
2008-06-26 04:03:00,79.074,79.074,79.048,79.048,7710000.0
2008-06-26 04:04:00,79.04,79.045,79.04,79.04,6990000.0
2008-06-26 04:05:00,79.048,79.052,79.046,79.047,117250000.0
2008-06-26 04:06:00,79.087,79.09,79.084,79.09,117880000.0
2008-06-26 04:07:00,79.043,79.071,79.043,79.06,82590000.0
2008-06-26 04:08:00,79.048,79.071,79.037,79.056,78000000.0
2008-06-26 04:09:00,79.061,79.061,79.044,79.044,6230000.0
2008-06-26 04:10:00,79.059,79.062,79.035,79.035,12390000.0
2008-06-26 04:11:00,79.039,79.066,79.023,79.023,76420000.0
2008-06-26 04:12:00,79.044,79.044,79.032,79.036,9400000.0
2008-06-26 04:13:00,79.031,79.036,79.03,79.03,92150000.0
2008-06-26 04:14:00,79.036,79.036,79.028,79.036,75170000.0
2008-06-26 04:15:00,79.058,79.058,79.033,79.036,12780000.0
2008-06-26 04:16:00,79.028,79.043,79.024,79.043,13140000.0
2008-06-26 04:18:00,79.065,79.065,79.033,79.033,107200000.0
2008-06-26 04:19:00,79.053,79.053,79.024,79.027,99860000.0
2008-06-26 04:20:00,79.038,79.042,79.036,79.036,113720000.0
2008-06-26 04:21:00,79.043,79.043,79.033,79.033,126770000.0
2008-06-26 04:22:00,79.038,79.038,79.03,79.031,90630000.0
2008-06-26 04:23:00,79.038,79.038,79.029,79.03,71880000.0
2008-06-26 04:24:00,79.041,79.045,79.026,79.038,19720000.0
2008-06-26 04:25:00,79.033,79.052,79.033,79.041,88120000.0
2008-06-26 04:26:00,79.034,79.054,79.034,79.054,74020000.0
2008-06-26 04:27:00,79.07,79.07,79.037,79.037,6010000.0
2008-06-26 04:28:00,79.042,79.056,79.042,79.056,89310000.0
2008-06-26 04:29:00,79.048,79.05,79.034,79.049,95530000.0
2008-06-26 04:30:00,79.09,79.09,79.047,79.06,109170000.0
2008-06-26 04:32:00,79.045,79.049,79.039,79.039,109560000.0
2008-06-26 04:33:00,79.055,79.055,79.037,79.037,122450000.0
2008-06-26 04:34:00,79.038,79.038,79.029,79.037,89640000.0
2008-06-26 04:35:00,79.031,79.036,79.03,79.036,79410000.0
2008-06-26 04:36:00,79.059,79.059,79.036,79.036,10700000.0
2008-06-26 04:37:00,79.038,79.046,79.033,79.046,95470000.0
2008-06-26 04:38:00,79.023,79.055,79.023,79.055,90340000.0
2008-06-26 04:39:00,79.055,79.055,79.032,79.032,107580000.0
2008-06-26 04:40:00,79.036,79.037,79.03,79.036,114900000.0
2008-06-26 04:41:00,79.044,79.044,79.032,79.036,117810000.0
2008-06-26 04:42:00,79.064,79.065,79.034,79.043,127530000.0
2008-06-26 04:43:00,79.03,79.03,79.026,79.029,94270000.0
2008-06-26 04:44:00,79.039,79.048,79.039,79.048,75790000.0
2008-06-26 04:45:00,79.075,79.075,79.041,79.045,12780000.0
2008-06-26 04:46:00,79.041,79.044,79.041,79.041,9020000.0
2008-06-26 04:47:00,79.028,79.03,79.028,79.028,54250000.0
2008-06-26 04:48:00,79.046,79.046,79.031,79.031,97990000.0
2008-06-26 04:49:00,79.039,79.039,79.037,79.038,74660000.0
2008-06-26 04:50:00,79.053,79.074,79.053,79.074,84720000.0
2008-06-26 04:51:00,79.075,79.075,79.044,79.044,91170000.0
2008-06-26 04:52:00,79.057,79.057,79.05,79.056,109970000.0
2008-06-26 04:53:00,79.052,79.086,79.052,79.075,95670000.0
2008-06-26 04:54:00,79.076,79.08,79.059,79.059,108830000.0
2008-06-26 04:55:00,79.077,79.085,79.053,79.085,124980000.0
2008-06-26 04:57:00,79.074,79.083,79.056,79.083,71110000.0
2008-06-26 04:58:00,79.101,79.103,79.076,79.076,11870000.0
2008-06-26 04:59:00,79.087,79.092,79.073,79.08,75350000.0
2008-06-26 05:00:00,79.105,79.105,79.1,79.1,4880000.0
2008-06-26 05:01:00,79.069,79.084,79.063,79.084,69220000.0
2008-06-26 05:03:00,79.089,79.09,79.087,79.089,87480000.0
2008-06-26 05:04:00,79.067,79.067,79.058,79.058,51250000.0
2008-06-26 05:05:00,79.071,79.09,79.065,79.084,50480000.0
2008-06-26 05:06:00,79.082,79.082,79.061,79.061,41920000.0
2008-06-26 05:07:00,79.073,79.091,79.064,79.087,44480000.0
2008-06-26 05:08:00,79.065,79.09,79.065,79.076,56140000.0
2008-06-26 05:09:00,79.087,79.087,79.068,79.079,98360000.0
2008-06-26 05:10:00,79.072,79.085,79.071,79.071,73720000.0
2008-06-26 05:11:00,79.089,79.104,79.077,79.104,93620000.0
2008-06-26 05:12:00,79.09,79.11,79.084,79.084,96620000.0
2008-06-26 05:13:00,79.103,79.111,79.078,79.098,108200000.0
2008-06-26 05:14:00,79.107,79.107,79.098,79.098,102330000.0
2008-06-26 05:15:00,79.124,79.124,79.086,79.113,111630000.0
2008-06-26 05:16:00,79.077,79.095,79.077,79.095,120730000.0
2008-06-26 05:17:00,79.092,79.112,79.085,79.112,93970000.0
2008-06-26 05:18:00,79.103,79.103,79.092,79.092,74250000.0
2008-06-26 05:19:00,79.081,79.095,79.081,79.095,9990000.0
2008-06-26 05:20:00,79.105,79.111,79.098,79.098,111360000.0
2008-06-26 05:21:00,79.113,79.115,79.103,79.105,122840000.0
2008-06-26 05:22:00,79.07,79.091,79.064,79.087,91210000.0
2008-06-26 05:23:00,79.076,79.077,79.069,79.069,71900000.0
2008-06-26 05:24:00,79.106,79.106,79.08,79.085,8870000.0
2008-06-26 05:25:00,79.082,79.092,79.076,79.086,45460000.0
2008-06-26 05:26:00,79.063,79.091,79.06,79.06,47650000.0
2008-06-26 05:27:00,79.095,79.095,79.074,79.094,95030000.0
2008-06-26 05:28:00,79.079,79.079,79.076,79.078,77150000.0
2008-06-26 05:29:00,79.074,79.096,79.074,79.096,91280000.0
2008-06-26 05:30:00,79.102,79.102,79.074,79.074,89730000.0
2008-06-26 05:31:00,79.085,79.085,79.066,79.07,113470000.0
2008-06-26 05:32:00,79.094,79.094,79.058,79.065,96320000.0
2008-06-26 05:33:00,79.076,79.082,79.061,79.061,112460000.0
2008-06-26 05:34:00,79.064,79.067,79.061,79.063,124370000.0
2008-06-26 05:35:00,79.073,79.091,79.063,79.063,93330000.0
2008-06-26 05:36:00,79.103,79.103,79.073,79.095,73630000.0
2008-06-26 05:37:00,79.073,79.089,79.073,79.08,15580000.0
2008-06-26 05:38:00,79.069,79.085,79.062,79.085,76230000.0
2008-06-26 05:39:00,79.091,79.092,79.078,79.092,7930000.0
2008-06-26 05:40:00,79.081,79.099,79.072,79.072,76120000.0
2008-06-26 05:42:00,79.093,79.093,79.064,79.064,100720000.0
2008-06-26 05:43:00,79.074,79.094,79.074,79.094,120690000.0
2008-06-26 05:44:00,79.065,79.096,79.065,79.096,108580000.0
2008-06-26 05:45:00,79.118,79.118,79.056,79.079,112860000.0
2008-06-26 05:47:00,79.065,79.065,79.04,79.048,94180000.0
2008-06-26 05:48:00,79.067,79.068,79.046,79.067,78930000.0
2008-06-26 05:49:00,79.073,79.073,79.071,79.071,3760000.0
2008-06-26 05:51:00,79.072,79.072,79.046,79.049,115620000.0
2008-06-26 05:52:00,79.073,79.073,79.052,79.052,97350000.0
2008-06-26 05:53:00,79.058,79.081,79.054,79.081,113200000.0
2008-06-26 05:54:00,79.094,79.094,79.083,79.083,128530000.0
2008-06-26 05:55:00,79.052,79.057,79.051,79.057,97070000.0
2008-06-26 05:56:00,79.053,79.079,79.053,79.063,72220000.0
2008-06-26 05:57:00,79.088,79.089,79.073,79.089,10890000.0
2008-06-26 05:58:00,79.065,79.089,79.065,79.089,10900000.0
2008-06-26 06:00:00,79.095,79.096,79.09,79.091,98620000.0
2008-06-26 06:02:00,79.06,79.067,79.06,79.06,100540000.0
2008-06-26 06:03:00,79.078,79.082,79.076,79.077,112370000.0
2008-06-26 06:04:00,79.067,79.07,79.064,79.07,119360000.0
2008-06-26 06:05:00,79.063,79.067,79.059,79.059,85610000.0
2008-06-26 06:06:00,79.088,79.09,79.086,79.088,70530000.0
2008-06-26 06:07:00,79.063,79.072,79.056,79.072,10700000.0
2008-06-26 06:08:00,79.058,79.084,79.055,79.084,70790000.0
2008-06-26 06:09:00,79.065,79.068,79.037,79.056,124780000.0
2008-06-26 06:10:00,79.051,79.07,79.051,79.054,87420000.0
2008-06-26 06:11:00,79.055,79.063,79.046,79.056,98630000.0
2008-06-26 06:12:00,79.064,79.071,79.052,79.066,79120000.0
2008-06-26 06:13:00,79.06,79.07,79.055,79.062,75580000.0
2008-06-26 06:14:00,79.049,79.061,79.044,79.048,52630000.0
2008-06-26 06:15:00,79.075,79.075,79.034,79.047,49970000.0
2008-06-26 06:16:00,79.062,79.062,79.04,79.04,65680000.0
2008-06-26 06:17:00,79.047,79.064,79.041,79.041,99370000.0
2008-06-26 06:18:00,79.047,79.051,79.033,79.051,65570000.0
2008-06-26 06:20:00,79.033,79.051,79.033,79.047,61090000.0
2008-06-26 06:21:00,79.053,79.054,79.031,79.054,66650000.0
2008-06-26 06:23:00,79.032,79.046,79.032,79.046,42400000.0
2008-06-26 06:24:00,79.049,79.052,79.033,79.052,80030000.0
2008-06-26 06:25:00,79.034,79.055,79.034,79.055,111730000.0
2008-06-26 06:26:00,79.043,79.064,79.034,79.057,69630000.0
2008-06-26 06:27:00,79.053,79.053,79.034,79.034,69950000.0
2008-06-26 06:28:00,79.04,79.04,79.037,79.038,52370000.0
2008-06-26 06:29:00,79.047,79.047,79.039,79.047,82690000.0
2008-06-26 06:30:00,79.082,79.082,79.035,79.035,52670000.0
2008-06-26 06:31:00,79.037,79.053,79.034,79.053,47530000.0
2008-06-26 06:33:00,79.051,79.051,79.018,79.03,43530000.0
2008-06-26 06:34:00,79.0,79.008,78.999,78.999,50330000.0
2008-06-26 06:35:00,79.014,79.028,79.007,79.013,98290000.0
2008-06-26 06:36:00,79.027,79.027,79.01,79.024,69930000.0
2008-06-26 06:37:00,79.036,79.036,79.021,79.021,87450000.0
2008-06-26 06:38:00,79.012,79.036,79.012,79.036,83950000.0
2008-06-26 06:39:00,79.037,79.037,79.014,79.014,102290000.0
2008-06-26 06:40:00,79.018,79.035,79.013,79.019,89960000.0
2008-06-26 06:41:00,79.01,79.021,79.005,79.009,107430000.0
2008-06-26 06:42:00,79.043,79.044,79.004,79.012,111870000.0
2008-06-26 06:43:00,79.007,79.042,79.007,79.038,81770000.0
2008-06-26 06:44:00,79.013,79.04,79.013,79.028,73530000.0
2008-06-26 06:45:00,79.059,79.059,79.02,79.035,13200000.0
2008-06-26 06:46:00,79.044,79.044,79.016,79.021,91100000.0
2008-06-26 06:47:00,79.031,79.052,79.031,79.052,108910000.0
2008-06-26 06:48:00,79.052,79.059,79.035,79.05,123670000.0
2008-06-26 06:49:00,79.061,79.073,79.043,79.073,90150000.0
2008-06-26 06:51:00,79.069,79.069,79.065,79.065,3010000.0
2008-06-26 06:52:00,79.052,79.064,79.052,79.058,99060000.0
2008-06-26 06:53:00,79.064,79.064,79.051,79.063,118640000.0
2008-06-26 06:54:00,79.066,79.075,79.063,79.065,124450000.0
2008-06-26 06:55:00,79.065,79.065,79.028,79.032,93130000.0
2008-06-26 06:56:00,79.025,79.051,79.025,79.032,74790000.0
2008-06-26 06:57:00,79.041,79.049,79.031,79.049,7530000.0
2008-06-26 06:58:00,79.05,79.058,79.05,79.058,26120000.0
2008-06-26 06:59:00,79.049,79.054,79.04,79.04,68360000.0
2008-06-26 07:00:00,79.05,79.067,79.044,79.05,55130000.0
2008-06-26 07:01:00,79.058,79.063,79.042,79.057,87740000.0
2008-06-26 07:03:00,79.064,79.064,79.027,79.028,88190000.0
2008-06-26 07:04:00,79.019,79.034,79.019,79.028,56170000.0
2008-06-26 07:05:00,79.043,79.043,79.023,79.03,54400000.0
2008-06-26 07:06:00,79.023,79.023,79.002,79.003,114530000.0
2008-06-26 07:07:00,79.01,79.032,79.008,79.02,60800000.0
2008-06-26 07:08:00,78.998,79.011,78.994,78.994,44640000.0
2008-06-26 07:09:00,79.023,79.023,78.987,78.987,70720000.0
2008-06-26 07:10:00,78.993,79.016,78.993,79.016,54300000.0
2008-06-26 07:11:00,79.009,79.022,78.996,78.996,67580000.0
2008-06-26 07:12:00,79.027,79.027,79.004,79.009,70780000.0
2008-06-26 07:13:00,79.017,79.017,79.008,79.009,42010000.0
2008-06-26 07:14:00,79.019,79.035,79.011,79.035,75280000.0
2008-06-26 07:15:00,79.046,79.047,79.038,79.038,58910000.0
2008-06-26 07:16:00,79.006,79.014,79.006,79.014,33150000.0
2008-06-26 07:18:00,79.047,79.051,79.044,79.048,96170000.0
2008-06-26 07:19:00,79.046,79.046,79.031,79.046,100860000.0
2008-06-26 07:20:00,79.023,79.034,79.022,79.034,134690000.0
2008-06-26 07:21:00,79.044,79.044,79.012,79.012,72480000.0
2008-06-26 07:23:00,79.03,79.041,79.019,79.039,32960000.0
2008-06-26 07:24:00,79.034,79.041,79.015,79.015,53420000.0
2008-06-26 07:25:00,79.021,79.033,79.015,79.033,53710000.0
2008-06-26 07:26:00,79.009,79.017,79.009,79.016,133170000.0
2008-06-26 07:27:00,79.037,79.038,79.035,79.038,67150000.0
2008-06-26 07:28:00,79.027,79.041,79.013,79.013,38810000.0
2008-06-26 07:29:00,79.019,79.029,79.005,79.009,37120000.0
2008-06-26 07:30:00,79.034,79.034,79.007,79.026,18780000.0
2008-06-26 07:31:00,79.034,79.034,79.005,79.026,66620000.0
2008-06-26 07:32:00,79.001,79.007,79.001,79.006,58000000.0
2008-06-26 07:33:00,79.017,79.017,78.999,78.999,109030000.0
2008-06-26 07:35:00,79.009,79.034,79.008,79.033,66860000.0
2008-06-26 07:36:00,79.036,79.036,79.013,79.027,106660000.0
2008-06-26 07:37:00,78.999,79.009,78.984,78.984,98720000.0
2008-06-26 07:38:00,78.993,79.01,78.987,79.006,95350000.0
2008-06-26 07:39:00,78.994,78.994,78.952,78.952,54150000.0
2008-06-26 07:40:00,78.973,78.98,78.955,78.972,44570000.0
2008-06-26 07:41:00,78.963,78.98,78.946,78.95,27980000.0
2008-06-26 07:42:00,78.962,78.962,78.945,78.948,48200000.0
2008-06-26 07:43:00,78.976,78.986,78.963,78.986,30420000.0
2008-06-26 07:44:00,78.949,78.966,78.949,78.949,34470000.0
2008-06-26 07:45:00,78.965,78.965,78.935,78.965,44210000.0
2008-06-26 07:46:00,78.946,78.947,78.94,78.94,86330000.0
2008-06-26 07:47:00,78.957,78.957,78.933,78.933,94870000.0
2008-06-26 07:48:00,78.974,78.974,78.938,78.942,65940000.0
2008-06-26 07:49:00,78.953,78.953,78.93,78.93,69230000.0
2008-06-26 07:50:00,78.941,78.966,78.937,78.966,111180000.0
2008-06-26 07:51:00,78.957,78.971,78.934,78.971,102440000.0
2008-06-26 07:52:00,78.97,78.985,78.952,78.985,143090000.0
2008-06-26 07:53:00,78.976,78.982,78.955,78.961,114400000.0
2008-06-26 07:54:00,78.965,78.965,78.94,78.947,105880000.0
2008-06-26 07:55:00,78.944,78.976,78.944,78.976,63570000.0
2008-06-26 07:56:00,78.942,78.964,78.942,78.964,95010000.0
2008-06-26 07:57:00,78.976,78.976,78.947,78.952,62990000.0
2008-06-26 07:58:00,78.961,78.993,78.961,78.993,79050000.0
2008-06-26 07:59:00,78.991,78.999,78.991,78.996,76470000.0
2008-06-26 08:00:00,79.002,79.011,78.971,78.989,35020000.0
2008-06-26 08:01:00,78.978,78.991,78.969,78.969,60610000.0
2008-06-26 08:02:00,78.972,78.972,78.959,78.959,69630000.0
2008-06-26 08:03:00,78.983,78.987,78.982,78.986,113410000.0
2008-06-26 08:04:00,78.95,78.975,78.95,78.975,95260000.0
2008-06-26 08:05:00,78.962,78.984,78.962,78.984,92380000.0
2008-06-26 08:06:00,78.977,78.988,78.977,78.988,77300000.0
2008-06-26 08:07:00,78.969,78.991,78.965,78.969,74490000.0
2008-06-26 08:08:00,78.967,78.992,78.967,78.992,62670000.0
2008-06-26 08:09:00,78.984,78.992,78.961,78.976,48700000.0
2008-06-26 08:10:00,78.965,78.965,78.953,78.957,66300000.0
2008-06-26 08:11:00,78.964,78.989,78.953,78.953,96410000.0
2008-06-26 08:12:00,78.994,78.994,78.955,78.975,57920000.0
2008-06-26 08:14:00,78.961,78.982,78.961,78.982,69290000.0
2008-06-26 08:15:00,78.995,78.995,78.956,78.972,68680000.0
2008-06-26 08:16:00,78.957,78.957,78.95,78.95,77530000.0
2008-06-26 08:17:00,78.96,78.978,78.953,78.961,40120000.0
2008-06-26 08:18:00,78.984,79.017,78.984,78.993,72670000.0
2008-06-26 08:19:00,78.998,79.017,78.989,79.006,108980000.0
2008-06-26 08:20:00,78.999,79.006,78.993,79.006,78160000.0
2008-06-26 08:21:00,79.036,79.036,79.004,79.014,70720000.0
2008-06-26 08:22:00,79.001,79.023,78.996,78.999,48020000.0
2008-06-26 08:23:00,79.013,79.043,79.007,79.043,86940000.0
2008-06-26 08:24:00,79.038,79.057,79.019,79.028,50750000.0
2008-06-26 08:25:00,79.043,79.067,79.033,79.033,55150000.0
2008-06-26 08:26:00,79.043,79.064,79.036,79.064,36560000.0
2008-06-26 08:27:00,79.075,79.081,79.04,79.081,41690000.0
2008-06-26 08:28:00,79.048,79.069,79.042,79.042,47400000.0
2008-06-26 08:29:00,79.051,79.066,79.042,79.066,94880000.0
2008-06-26 08:30:00,79.076,79.08,79.057,79.061,68810000.0
2008-06-26 08:31:00,79.075,79.082,79.054,79.078,87560000.0
2008-06-26 08:32:00,79.048,79.065,79.046,79.065,85570000.0
2008-06-26 08:33:00,79.053,79.053,79.024,79.035,99370000.0
2008-06-26 08:34:00,79.033,79.08,79.033,79.066,103880000.0
2008-06-26 08:35:00,79.072,79.072,79.056,79.059,105570000.0
2008-06-26 08:36:00,79.082,79.082,79.055,79.069,114900000.0
2008-06-26 08:37:00,79.041,79.061,79.041,79.044,85260000.0
2008-06-26 08:38:00,79.049,79.06,79.033,79.033,71860000.0
2008-06-26 08:39:00,79.056,79.056,79.03,79.03,5260000.0
2008-06-26 08:40:00,79.042,79.042,79.016,79.021,77520000.0
2008-06-26 08:41:00,79.038,79.044,79.017,79.027,78150000.0
2008-06-26 08:42:00,79.028,79.053,79.024,79.029,53060000.0
2008-06-26 08:43:00,79.035,79.044,79.021,79.044,48010000.0
2008-06-26 08:44:00,79.032,79.061,79.032,79.061,61330000.0
2008-06-26 08:45:00,79.054,79.07,79.046,79.048,91450000.0
2008-06-26 08:46:00,79.068,79.082,79.055,79.073,60020000.0
2008-06-26 08:47:00,79.047,79.105,79.047,79.098,75250000.0
2008-06-26 08:48:00,79.08,79.111,79.074,79.074,66760000.0
2008-06-26 08:49:00,79.079,79.087,79.059,79.065,66030000.0
2008-06-26 08:50:00,79.05,79.101,79.05,79.068,69700000.0
2008-06-26 08:51:00,79.095,79.095,79.066,79.07,44070000.0
2008-06-26 08:52:00,79.064,79.085,79.064,79.071,71250000.0
2008-06-26 08:53:00,79.079,79.088,79.056,79.085,104900000.0
2008-06-26 08:54:00,79.093,79.093,79.048,79.055,71170000.0
2008-06-26 08:55:00,79.056,79.063,79.041,79.041,67780000.0
2008-06-26 08:56:00,79.076,79.076,79.035,79.039,49380000.0
2008-06-26 08:57:00,79.051,79.074,79.044,79.074,91990000.0
2008-06-26 08:58:00,79.062,79.084,79.062,79.083,49540000.0
2008-06-26 08:59:00,79.073,79.092,79.073,79.092,50800000.0
2008-06-26 09:00:00,79.105,79.109,79.072,79.072,38500000.0
2008-06-26 09:01:00,79.083,79.101,79.075,79.081,43350000.0
2008-06-26 09:02:00,79.095,79.107,79.086,79.098,49590000.0
2008-06-26 09:03:00,79.105,79.105,79.072,79.072,90610000.0
2008-06-26 09:04:00,79.068,79.112,79.068,79.112,67820000.0
2008-06-26 09:05:00,79.101,79.121,79.094,79.099,87320000.0
2008-06-26 09:06:00,79.114,79.123,79.095,79.123,91240000.0
2008-06-26 09:07:00,79.092,79.109,79.084,79.091,108620000.0
2008-06-26 09:08:00,79.101,79.128,79.098,79.108,90890000.0
2008-06-26 09:09:00,79.105,79.112,79.086,79.112,106050000.0
2008-06-26 09:10:00,79.081,79.087,79.053,79.053,110860000.0
2008-06-26 09:11:00,79.06,79.079,79.054,79.075,80960000.0
2008-06-26 09:12:00,79.068,79.068,79.059,79.06,75730000.0
2008-06-26 09:13:00,79.063,79.077,79.057,79.069,11490000.0
2008-06-26 09:14:00,79.045,79.07,79.045,79.057,94830000.0
2008-06-26 09:15:00,79.076,79.076,79.059,79.059,62150000.0
2008-06-26 09:16:00,79.073,79.096,79.049,79.062,76710000.0
2008-06-26 09:17:00,79.063,79.069,79.041,79.041,61400000.0
2008-06-26 09:18:00,79.047,79.061,79.033,79.033,66420000.0
2008-06-26 09:19:00,79.045,79.052,79.026,79.044,75730000.0
2008-06-26 09:20:00,79.042,79.064,79.042,79.064,40640000.0
2008-06-26 09:21:00,79.067,79.08,79.045,79.065,68980000.0
2008-06-26 09:22:00,79.064,79.084,79.058,79.084,99840000.0
2008-06-26 09:23:00,79.062,79.083,79.053,79.068,74640000.0
2008-06-26 09:24:00,79.062,79.062,79.035,79.049,67590000.0
2008-06-26 09:25:00,79.067,79.067,79.048,79.049,55640000.0
2008-06-26 09:26:00,79.041,79.057,79.041,79.057,88140000.0
2008-06-26 09:27:00,79.076,79.076,79.045,79.049,53040000.0
2008-06-26 09:28:00,79.044,79.073,79.044,79.064,46280000.0
2008-06-26 09:29:00,79.072,79.072,79.047,79.058,36970000.0
2008-06-26 09:30:00,79.056,79.069,79.043,79.066,39860000.0
2008-06-26 09:31:00,79.055,79.063,79.046,79.051,49110000.0
2008-06-26 09:32:00,79.069,79.079,79.045,79.075,95110000.0
2008-06-26 09:33:00,79.096,79.1,79.063,79.078,68060000.0
2008-06-26 09:34:00,79.087,79.089,79.067,79.085,80080000.0
2008-06-26 09:35:00,79.077,79.093,79.077,79.079,87730000.0
2008-06-26 09:36:00,79.114,79.114,79.072,79.094,97330000.0
2008-06-26 09:37:00,79.088,79.092,79.086,79.088,96880000.0
2008-06-26 09:38:00,79.081,79.095,79.081,79.093,107630000.0
2008-06-26 09:39:00,79.097,79.102,79.075,79.075,119910000.0
2008-06-26 09:40:00,79.088,79.101,79.084,79.097,87100000.0
2008-06-26 09:41:00,79.089,79.11,79.087,79.089,71150000.0
2008-06-26 09:42:00,79.093,79.101,79.086,79.099,13410000.0
2008-06-26 09:44:00,79.057,79.087,79.057,79.086,70460000.0
2008-06-26 09:45:00,79.101,79.101,79.06,79.086,145270000.0
2008-06-26 09:46:00,79.102,79.109,79.099,79.1,171970000.0
2008-06-26 09:47:00,79.082,79.102,79.082,79.098,105210000.0
2008-06-26 09:48:00,79.087,79.099,79.063,79.063,69850000.0
2008-06-26 09:49:00,79.083,79.102,79.077,79.095,95470000.0
2008-06-26 09:50:00,79.081,79.085,79.059,79.068,82840000.0
2008-06-26 09:51:00,79.092,79.092,79.062,79.067,77910000.0
2008-06-26 09:52:00,79.093,79.097,79.071,79.071,135420000.0
2008-06-26 09:53:00,79.084,79.084,79.049,79.049,153570000.0
2008-06-26 09:54:00,79.109,79.109,79.062,79.068,97190000.0
2008-06-26 09:55:00,79.049,79.065,79.043,79.043,117720000.0
2008-06-26 09:56:00,79.061,79.08,79.038,79.043,106160000.0
2008-06-26 09:57:00,79.053,79.062,79.019,79.027,84720000.0
2008-06-26 09:58:00,79.053,79.069,79.04,79.069,56950000.0
2008-06-26 09:59:00,79.04,79.067,79.034,79.034,65960000.0
2008-06-26 10:00:00,79.052,79.052,79.033,79.038,121000000.0
2008-06-26 10:01:00,79.025,79.044,79.011,79.023,58260000.0
2008-06-26 10:02:00,79.017,79.039,79.007,79.016,122320000.0
2008-06-26 10:03:00,79.053,79.053,78.999,79.008,61840000.0
2008-06-26 10:04:00,79.021,79.041,79.021,79.029,103390000.0
2008-06-26 10:05:00,79.033,79.033,79.017,79.032,85080000.0
2008-06-26 10:06:00,79.044,79.044,79.017,79.028,102800000.0
2008-06-26 10:07:00,79.035,79.035,79.014,79.034,83770000.0
2008-06-26 10:08:00,79.027,79.04,79.009,79.04,91280000.0
2008-06-26 10:09:00,79.036,79.048,79.024,79.046,71710000.0
2008-06-26 10:10:00,79.026,79.026,78.967,78.973,97860000.0
2008-06-26 10:11:00,78.96,78.977,78.954,78.966,85330000.0
2008-06-26 10:12:00,78.991,78.991,78.938,78.947,103560000.0
2008-06-26 10:13:00,78.934,78.955,78.934,78.955,67600000.0
2008-06-26 10:14:00,78.931,78.942,78.922,78.928,20900000.0
2008-06-26 10:15:00,78.941,78.941,78.889,78.911,101530000.0
2008-06-26 10:16:00,78.931,78.931,78.907,78.91,70190000.0
2008-06-26 10:17:00,78.918,78.943,78.916,78.943,80030000.0
2008-06-26 10:18:00,78.926,78.926,78.868,78.875,103320000.0
2008-06-26 10:19:00,78.884,78.905,78.868,78.895,100450000.0
2008-06-26 10:20:00,78.893,78.919,78.893,78.901,51810000.0
2008-06-26 10:21:00,78.921,78.921,78.886,78.914,88340000.0
2008-06-26 10:22:00,78.901,78.922,78.896,78.922,87560000.0
2008-06-26 10:23:00,78.917,78.933,78.912,78.933,97800000.0
2008-06-26 10:24:00,78.924,78.924,78.893,78.893,78360000.0
2008-06-26 10:25:00,78.886,78.904,78.863,78.904,84390000.0
2008-06-26 10:26:00,78.896,78.907,78.887,78.894,68520000.0
2008-06-26 10:27:00,78.897,78.897,78.866,78.869,75890000.0
2008-06-26 10:28:00,78.848,78.871,78.84,78.84,125110000.0
2008-06-26 10:29:00,78.827,78.838,78.79,78.809,97580000.0
2008-06-26 10:30:00,78.827,78.841,78.813,78.832,118640000.0
2008-06-26 10:31:00,78.819,78.83,78.803,78.815,123020000.0
2008-06-26 10:32:00,78.815,78.839,78.815,78.825,137690000.0
2008-06-26 10:33:00,78.834,78.842,78.814,78.819,67440000.0
2008-06-26 10:34:00,78.831,78.838,78.818,78.821,115850000.0
2008-06-26 10:35:00,78.814,78.858,78.814,78.837,79400000.0
2008-06-26 10:36:00,78.863,78.873,78.85,78.866,70370000.0
2008-06-26 10:37:00,78.84,78.864,78.832,78.839,96490000.0
2008-06-26 10:38:00,78.833,78.856,78.833,78.852,101360000.0
2008-06-26 10:39:00,78.829,78.861,78.823,78.823,72750000.0
2008-06-26 10:40:00,78.834,78.834,78.813,78.82,87250000.0
2008-06-26 10:41:00,78.805,78.822,78.8,78.8,81750000.0
2008-06-26 10:42:00,78.828,78.832,78.805,78.821,64490000.0
2008-06-26 10:43:00,78.831,78.844,78.813,78.844,102990000.0
2008-06-26 10:44:00,78.834,78.842,78.813,78.842,70080000.0
2008-06-26 10:45:00,78.87,78.87,78.831,78.831,89760000.0
2008-06-26 10:46:00,78.838,78.861,78.835,78.856,104710000.0
2008-06-26 10:47:00,78.863,78.863,78.836,78.85,99620000.0
2008-06-26 10:48:00,78.858,78.874,78.845,78.874,83610000.0
2008-06-26 10:49:00,78.854,78.867,78.846,78.866,81560000.0
2008-06-26 10:50:00,78.877,78.89,78.857,78.871,65310000.0
2008-06-26 10:51:00,78.892,78.929,78.886,78.922,74950000.0
2008-06-26 10:52:00,78.906,78.935,78.906,78.92,80990000.0
2008-06-26 10:53:00,78.902,78.906,78.898,78.902,93840000.0
2008-06-26 10:54:00,78.898,78.925,78.896,78.896,101480000.0
2008-06-26 10:55:00,78.881,78.913,78.881,78.892,92350000.0
2008-06-26 10:56:00,78.903,78.931,78.89,78.931,70350000.0
2008-06-26 10:57:00,78.933,78.933,78.898,78.908,44450000.0
2008-06-26 10:58:00,78.889,78.914,78.889,78.914,120240000.0
2008-06-26 10:59:00,78.904,78.909,78.886,78.898,136360000.0
2008-06-26 11:00:00,78.902,78.902,78.876,78.882,85840000.0
2008-06-26 11:01:00,78.903,78.905,78.875,78.905,97390000.0
2008-06-26 11:02:00,78.877,78.896,78.876,78.886,103840000.0
2008-06-26 11:03:00,78.886,78.886,78.861,78.861,105720000.0
2008-06-26 11:04:00,78.868,78.894,78.867,78.894,100480000.0
2008-06-26 11:05:00,78.887,78.905,78.878,78.896,62710000.0
2008-06-26 11:06:00,78.898,78.915,78.893,78.915,48950000.0
2008-06-26 11:07:00,78.887,78.904,78.878,78.887,56010000.0
2008-06-26 11:08:00,78.905,78.929,78.905,78.919,57380000.0
2008-06-26 11:09:00,78.954,78.954,78.917,78.947,83490000.0
2008-06-26 11:10:00,78.929,78.952,78.927,78.929,75400000.0
2008-06-26 11:11:00,78.925,78.972,78.925,78.933,94890000.0
2008-06-26 11:12:00,78.967,78.967,78.923,78.923,62640000.0
2008-06-26 11:13:00,78.909,78.931,78.909,78.913,63460000.0
2008-06-26 11:14:00,78.917,78.929,78.899,78.901,86420000.0
2008-06-26 11:15:00,78.93,78.93,78.903,78.903,79020000.0
2008-06-26 11:16:00,78.917,78.93,78.906,78.91,66590000.0
2008-06-26 11:17:00,78.929,78.957,78.926,78.926,93460000.0
2008-06-26 11:18:00,78.951,78.951,78.906,78.91,58690000.0
2008-06-26 11:19:00,78.903,78.928,78.903,78.917,39590000.0
2008-06-26 11:20:00,78.931,78.942,78.927,78.935,77780000.0
2008-06-26 11:21:00,78.929,78.952,78.929,78.933,68730000.0
2008-06-26 11:22:00,78.948,78.952,78.932,78.932,86090000.0
2008-06-26 11:23:00,78.943,78.952,78.925,78.93,40670000.0
2008-06-26 11:24:00,78.965,78.965,78.941,78.941,104310000.0
2008-06-26 11:25:00,78.95,78.964,78.949,78.95,111310000.0
2008-06-26 11:26:00,78.944,78.964,78.939,78.939,91830000.0
2008-06-26 11:27:00,78.97,78.97,78.934,78.961,58490000.0
2008-06-26 11:28:00,78.96,78.979,78.956,78.96,103560000.0
2008-06-26 11:29:00,78.948,78.968,78.946,78.966,91770000.0
2008-06-26 11:30:00,78.958,78.968,78.937,78.958,51480000.0
2008-06-26 11:31:00,78.938,78.952,78.932,78.941,47540000.0
2008-06-26 11:32:00,78.93,78.943,78.93,78.933,34410000.0
2008-06-26 11:33:00,78.953,78.953,78.941,78.941,26670000.0
2008-06-26 11:34:00,78.929,78.929,78.928,78.929,24050000.0
2008-06-26 11:35:00,78.947,78.951,78.934,78.949,54620000.0
2008-06-26 11:36:00,78.974,78.974,78.938,78.944,47540000.0
2008-06-26 11:37:00,78.93,78.959,78.93,78.955,65990000.0
2008-06-26 11:38:00,78.934,78.953,78.934,78.944,102060000.0
2008-06-26 11:39:00,78.943,78.943,78.925,78.937,44140000.0
2008-06-26 11:40:00,78.943,78.943,78.908,78.924,31790000.0
2008-06-26 11:41:00,78.921,78.933,78.908,78.933,65750000.0
2008-06-26 11:42:00,78.926,78.933,78.909,78.933,56870000.0
2008-06-26 11:43:00,78.943,78.943,78.919,78.936,92890000.0
2008-06-26 11:44:00,78.908,78.929,78.908,78.914,70170000.0
2008-06-26 11:45:00,78.966,78.966,78.919,78.922,103020000.0
2008-06-26 11:46:00,78.927,78.942,78.921,78.935,135360000.0
2008-06-26 11:47:00,78.925,78.938,78.902,78.916,50550000.0
2008-06-26 11:48:00,78.931,78.931,78.903,78.909,44400000.0
2008-06-26 11:49:00,78.928,78.929,78.925,78.928,43110000.0
2008-06-26 11:50:00,78.894,78.932,78.894,78.904,39310000.0
2008-06-26 11:51:00,78.958,78.958,78.89,78.898,38010000.0
2008-06-26 11:52:00,78.909,78.919,78.9,78.901,19170000.0
2008-06-26 11:53:00,78.892,78.911,78.885,78.897,39160000.0
2008-06-26 11:54:00,78.91,78.91,78.859,78.887,67910000.0
2008-06-26 11:55:00,78.895,78.895,78.873,78.877,36880000.0
2008-06-26 11:56:00,78.883,78.903,78.862,78.889,64290000.0
2008-06-26 11:57:00,78.905,78.905,78.884,78.898,42910000.0
2008-06-26 11:58:00,78.909,78.909,78.866,78.873,41360000.0
2008-06-26 11:59:00,78.875,78.881,78.856,78.866,63450000.0
2008-06-26 12:00:00,78.862,78.899,78.858,78.893,83360000.0
2008-06-26 12:01:00,78.886,78.899,78.874,78.874,56030000.0
2008-06-26 12:02:00,78.875,78.902,78.821,78.822,51110000.0
2008-06-26 12:03:00,78.85,78.868,78.834,78.849,31220000.0
2008-06-26 12:04:00,78.857,78.881,78.854,78.881,19040000.0
2008-06-26 12:05:00,78.869,78.893,78.866,78.871,43200000.0
2008-06-26 12:06:00,78.877,78.883,78.861,78.861,102410000.0
2008-06-26 12:07:00,78.868,78.873,78.855,78.861,38730000.0
2008-06-26 12:08:00,78.887,78.892,78.865,78.879,52690000.0
2008-06-26 12:09:00,78.899,78.91,78.884,78.884,110000000.0
2008-06-26 12:10:00,78.909,78.923,78.895,78.919,93990000.0
2008-06-26 12:11:00,78.895,78.933,78.895,78.908,31600000.0
2008-06-26 12:12:00,78.924,78.924,78.903,78.903,39560000.0
2008-06-26 12:13:00,78.916,78.954,78.916,78.954,38180000.0
2008-06-26 12:14:00,78.944,78.944,78.908,78.942,108430000.0
2008-06-26 12:15:00,78.941,78.941,78.915,78.915,78650000.0
2008-06-26 12:16:00,78.916,78.916,78.902,78.908,73990000.0
2008-06-26 12:17:00,78.915,78.915,78.908,78.908,58160000.0
2008-06-26 12:18:00,78.927,78.952,78.92,78.926,60040000.0
2008-06-26 12:19:00,78.941,78.941,78.921,78.929,102890000.0
2008-06-26 12:20:00,78.921,78.939,78.915,78.918,71970000.0
2008-06-26 12:21:00,78.944,78.944,78.912,78.912,79800000.0
2008-06-26 12:22:00,78.927,78.937,78.927,78.931,97540000.0
2008-06-26 12:23:00,78.936,78.936,78.91,78.92,140640000.0
2008-06-26 12:24:00,78.941,78.941,78.905,78.919,88520000.0
2008-06-26 12:25:00,78.894,78.9,78.873,78.873,82890000.0
2008-06-26 12:26:00,78.882,78.899,78.876,78.879,101320000.0
2008-06-26 12:27:00,78.903,78.91,78.866,78.91,76970000.0
2008-06-26 12:28:00,78.899,78.913,78.89,78.899,114420000.0
2008-06-26 12:29:00,78.89,78.921,78.888,78.909,76810000.0
2008-06-26 12:30:00,78.89,78.923,78.88,78.887,70120000.0
2008-06-26 12:31:00,78.889,78.931,78.889,78.931,94670000.0
2008-06-26 12:32:00,78.916,78.924,78.887,78.924,79880000.0
2008-06-26 12:33:00,78.923,78.941,78.904,78.928,68410000.0
2008-06-26 12:34:00,78.912,78.94,78.912,78.92,84870000.0
2008-06-26 12:35:00,78.91,78.925,78.91,78.911,86840000.0
2008-06-26 12:36:00,78.931,78.959,78.921,78.939,88150000.0
2008-06-26 12:37:00,78.949,78.962,78.935,78.95,76560000.0
2008-06-26 12:38:00,78.912,78.935,78.912,78.935,95690000.0
2008-06-26 12:39:00,78.956,78.956,78.915,78.945,107430000.0
2008-06-26 12:40:00,78.92,78.928,78.919,78.926,131560000.0
2008-06-26 12:41:00,78.923,78.946,78.923,78.946,91470000.0
2008-06-26 12:42:00,78.939,78.956,78.926,78.948,68010000.0
2008-06-26 12:43:00,78.94,78.963,78.938,78.948,81170000.0
2008-06-26 12:44:00,78.963,78.963,78.937,78.946,91420000.0
2008-06-26 12:45:00,78.975,78.975,78.941,78.972,74220000.0
2008-06-26 12:46:00,78.973,78.993,78.973,78.974,26270000.0
2008-06-26 12:47:00,78.989,78.99,78.987,78.989,68900000.0
2008-06-26 12:48:00,78.984,78.984,78.962,78.962,59620000.0
2008-06-26 12:49:00,78.968,78.973,78.965,78.968,94750000.0
2008-06-26 12:50:00,78.983,78.983,78.945,78.968,105390000.0
2008-06-26 12:51:00,78.976,78.976,78.933,78.933,88990000.0
2008-06-26 12:52:00,78.935,78.944,78.929,78.937,57470000.0
2008-06-26 12:53:00,78.926,78.946,78.926,78.946,56310000.0
2008-06-26 12:54:00,78.942,78.942,78.912,78.912,94440000.0
2008-06-26 12:55:00,78.917,78.917,78.909,78.909,65060000.0
2008-06-26 12:56:00,78.919,78.932,78.916,78.927,44540000.0
2008-06-26 12:57:00,78.955,78.955,78.914,78.931,69580000.0
2008-06-26 12:58:00,78.922,78.933,78.914,78.929,58460000.0
2008-06-26 12:59:00,78.92,78.926,78.92,78.922,67990000.0
2008-06-26 13:00:00,78.952,78.952,78.934,78.949,69950000.0
2008-06-26 13:01:00,78.946,78.946,78.93,78.945,44670000.0
2008-06-26 13:02:00,78.919,78.952,78.919,78.952,69420000.0
2008-06-26 13:03:00,78.954,78.954,78.934,78.936,56470000.0
2008-06-26 13:04:00,78.946,78.96,78.934,78.96,35240000.0
2008-06-26 13:05:00,78.946,78.975,78.942,78.964,45400000.0
2008-06-26 13:06:00,78.956,78.978,78.943,78.958,105530000.0
2008-06-26 13:07:00,78.976,78.982,78.947,78.966,105180000.0
2008-06-26 13:08:00,78.953,78.963,78.932,78.963,137510000.0
2008-06-26 13:09:00,78.963,78.97,78.942,78.966,79070000.0
2008-06-26 13:10:00,78.942,78.954,78.932,78.946,73560000.0
2008-06-26 13:11:00,78.94,78.962,78.931,78.931,35900000.0
2008-06-26 13:12:00,78.956,78.956,78.932,78.932,48000000.0
2008-06-26 13:13:00,78.937,78.943,78.922,78.922,56780000.0
2008-06-26 13:14:00,78.935,78.935,78.908,78.934,133950000.0
2008-06-26 13:15:00,78.952,78.952,78.905,78.905,64440000.0
2008-06-26 13:16:00,78.913,78.925,78.906,78.91,36550000.0
2008-06-26 13:17:00,78.916,78.921,78.893,78.893,37320000.0
2008-06-26 13:18:00,78.904,78.906,78.88,78.906,23210000.0
2008-06-26 13:19:00,78.897,78.898,78.891,78.896,71400000.0
2008-06-26 13:20:00,78.906,78.906,78.894,78.9,59730000.0
2008-06-26 13:21:00,78.912,78.941,78.912,78.941,112520000.0
2008-06-26 13:22:00,78.953,78.953,78.933,78.933,126860000.0
2008-06-26 13:23:00,78.94,78.941,78.926,78.932,69640000.0
2008-06-26 13:24:00,78.938,78.94,78.935,78.938,120350000.0
2008-06-26 13:26:00,78.923,78.923,78.906,78.915,95470000.0
2008-06-26 13:27:00,78.92,78.933,78.915,78.933,51410000.0
2008-06-26 13:28:00,78.909,78.919,78.885,78.899,39560000.0
2008-06-26 13:29:00,78.89,78.902,78.886,78.888,32010000.0
2008-06-26 13:30:00,78.91,78.937,78.902,78.91,42140000.0
2008-06-26 13:31:00,78.901,78.933,78.901,78.933,30300000.0
2008-06-26 13:32:00,78.943,78.943,78.925,78.929,38790000.0
2008-06-26 13:33:00,78.945,78.949,78.926,78.931,54990000.0
2008-06-26 13:34:00,78.943,78.943,78.923,78.937,85110000.0
2008-06-26 13:35:00,78.909,78.924,78.901,78.901,105720000.0
2008-06-26 13:36:00,78.908,78.908,78.842,78.86,70800000.0
2008-06-26 13:37:00,78.868,78.89,78.853,78.877,79020000.0
2008-06-26 13:38:00,78.851,78.881,78.847,78.881,107070000.0
2008-06-26 13:39:00,78.901,78.901,78.862,78.887,109520000.0
2008-06-26 13:40:00,78.867,78.89,78.867,78.883,144550000.0
2008-06-26 13:41:00,78.86,78.872,78.842,78.86,119930000.0
2008-06-26 13:42:00,78.865,78.865,78.814,78.822,97510000.0
2008-06-26 13:43:00,78.801,78.838,78.801,78.834,66600000.0
2008-06-26 13:44:00,78.81,78.812,78.791,78.791,98390000.0
2008-06-26 13:45:00,78.806,78.829,78.799,78.81,65090000.0
2008-06-26 13:46:00,78.79,78.803,78.783,78.797,85620000.0
2008-06-26 13:47:00,78.76,78.794,78.76,78.794,70820000.0
2008-06-26 13:48:00,78.792,78.792,78.755,78.761,35900000.0
2008-06-26 13:49:00,78.752,78.792,78.746,78.758,64440000.0
2008-06-26 13:50:00,78.751,78.793,78.751,78.767,73340000.0
2008-06-26 13:51:00,78.755,78.755,78.702,78.702,121250000.0
2008-06-26 13:52:00,78.692,78.738,78.692,78.724,93090000.0
2008-06-26 13:53:00,78.744,78.785,78.741,78.769,88700000.0
2008-06-26 13:54:00,78.792,78.792,78.766,78.776,82700000.0
2008-06-26 13:55:00,78.774,78.774,78.745,78.757,80170000.0
2008-06-26 13:56:00,78.759,78.772,78.754,78.759,61250000.0
2008-06-26 13:57:00,78.782,78.782,78.764,78.769,49060000.0
2008-06-26 13:58:00,78.794,78.794,78.77,78.77,64230000.0
2008-06-26 13:59:00,78.76,78.768,78.76,78.764,96160000.0
2008-06-26 14:00:00,78.793,78.793,78.765,78.778,62120000.0
2008-06-26 14:01:00,78.773,78.792,78.773,78.787,69780000.0
2008-06-26 14:02:00,78.776,78.79,78.762,78.762,70450000.0
2008-06-26 14:03:00,78.795,78.795,78.748,78.748,67950000.0
2008-06-26 14:04:00,78.755,78.761,78.738,78.755,71920000.0
2008-06-26 14:05:00,78.767,78.771,78.753,78.753,39230000.0
2008-06-26 14:06:00,78.794,78.794,78.754,78.754,83970000.0
2008-06-26 14:07:00,78.763,78.803,78.763,78.78,115590000.0
2008-06-26 14:08:00,78.793,78.823,78.789,78.823,77030000.0
2008-06-26 14:09:00,78.792,78.8,78.743,78.754,71160000.0
2008-06-26 14:10:00,78.763,78.774,78.756,78.774,59710000.0
2008-06-26 14:11:00,78.773,78.8,78.766,78.78,92270000.0
2008-06-26 14:12:00,78.79,78.79,78.736,78.736,55710000.0
2008-06-26 14:13:00,78.752,78.78,78.739,78.75,49890000.0
2008-06-26 14:14:00,78.759,78.779,78.746,78.746,38330000.0
2008-06-26 14:15:00,78.781,78.781,78.747,78.75,51330000.0
2008-06-26 14:16:00,78.76,78.782,78.76,78.762,50420000.0
2008-06-26 14:17:00,78.773,78.783,78.76,78.772,92380000.0
2008-06-26 14:18:00,78.801,78.801,78.76,78.763,76590000.0
2008-06-26 14:19:00,78.792,78.81,78.788,78.8,82720000.0
2008-06-26 14:20:00,78.794,78.794,78.754,78.762,86930000.0
2008-06-26 14:21:00,78.776,78.78,78.758,78.76,104610000.0
2008-06-26 14:22:00,78.752,78.783,78.743,78.743,98240000.0
2008-06-26 14:23:00,78.754,78.778,78.754,78.76,105300000.0
2008-06-26 14:24:00,78.774,78.792,78.749,78.765,119830000.0
2008-06-26 14:25:00,78.752,78.786,78.752,78.767,94840000.0
2008-06-26 14:26:00,78.784,78.784,78.756,78.776,76700000.0
2008-06-26 14:27:00,78.771,78.779,78.762,78.777,13900000.0
2008-06-26 14:28:00,78.772,78.795,78.765,78.795,155440000.0
2008-06-26 14:29:00,78.781,78.787,78.753,78.753,123400000.0
2008-06-26 14:30:00,78.774,78.774,78.711,78.761,105800000.0
2008-06-26 14:31:00,78.781,78.8,78.768,78.771,61380000.0
2008-06-26 14:32:00,78.753,78.759,78.715,78.755,97500000.0
2008-06-26 14:33:00,78.776,78.776,78.716,78.732,70530000.0
2008-06-26 14:34:00,78.719,78.745,78.717,78.728,79400000.0
2008-06-26 14:35:00,78.735,78.752,78.722,78.722,70350000.0
2008-06-26 14:36:00,78.74,78.743,78.705,78.743,38650000.0
2008-06-26 14:37:00,78.765,78.772,78.753,78.757,65860000.0
2008-06-26 14:38:00,78.786,78.792,78.757,78.762,68370000.0
2008-06-26 14:39:00,78.766,78.769,78.737,78.747,113980000.0
2008-06-26 14:40:00,78.745,78.796,78.741,78.796,94570000.0
2008-06-26 14:41:00,78.786,78.801,78.765,78.801,96910000.0
2008-06-26 14:42:00,78.803,78.825,78.769,78.769,79560000.0
2008-06-26 14:43:00,78.772,78.792,78.763,78.792,73130000.0
2008-06-26 14:44:00,78.784,78.8,78.775,78.779,62630000.0
2008-06-26 14:45:00,78.822,78.822,78.786,78.79,52570000.0
2008-06-26 14:46:00,78.77,78.799,78.754,78.754,59050000.0
2008-06-26 14:47:00,78.771,78.771,78.714,78.722,93380000.0
2008-06-26 14:48:00,78.735,78.774,78.718,78.747,66670000.0
2008-06-26 14:49:00,78.763,78.805,78.756,78.802,80660000.0
2008-06-26 14:50:00,78.819,78.84,78.79,78.802,72110000.0
2008-06-26 14:51:00,78.802,78.811,78.792,78.807,66250000.0
2008-06-26 14:52:00,78.78,78.791,78.765,78.765,80810000.0
2008-06-26 14:53:00,78.778,78.788,78.757,78.77,38840000.0
2008-06-26 14:54:00,78.794,78.794,78.761,78.761,74800000.0
2008-06-26 14:55:00,78.749,78.765,78.736,78.75,111830000.0
2008-06-26 14:56:00,78.757,78.773,78.737,78.743,78190000.0
2008-06-26 14:57:00,78.755,78.755,78.722,78.731,77250000.0
2008-06-26 14:58:00,78.725,78.743,78.725,78.743,55650000.0
2008-06-26 14:59:00,78.718,78.731,78.704,78.725,89560000.0
2008-06-26 15:00:00,78.716,78.716,78.677,78.697,51840000.0
2008-06-26 15:01:00,78.688,78.702,78.675,78.677,48960000.0
2008-06-26 15:02:00,78.663,78.687,78.645,78.645,39800000.0
2008-06-26 15:03:00,78.662,78.662,78.617,78.623,38430000.0
2008-06-26 15:04:00,78.631,78.653,78.624,78.624,54800000.0
2008-06-26 15:05:00,78.635,78.65,78.626,78.633,94620000.0
2008-06-26 15:06:00,78.652,78.652,78.617,78.638,72080000.0
2008-06-26 15:07:00,78.621,78.642,78.614,78.629,85610000.0
2008-06-26 15:08:00,78.626,78.64,78.626,78.631,94830000.0
2008-06-26 15:09:00,78.664,78.664,78.625,78.625,108070000.0
2008-06-26 15:10:00,78.636,78.636,78.621,78.635,102200000.0
2008-06-26 15:11:00,78.644,78.644,78.623,78.644,109570000.0
2008-06-26 15:12:00,78.635,78.637,78.614,78.62,125020000.0
2008-06-26 15:13:00,78.64,78.64,78.614,78.621,91820000.0
2008-06-26 15:14:00,78.629,78.644,78.625,78.628,72450000.0
2008-06-26 15:15:00,78.661,78.661,78.619,78.625,11310000.0
2008-06-26 15:16:00,78.635,78.641,78.61,78.61,16380000.0
2008-06-26 15:17:00,78.624,78.634,78.619,78.634,17310000.0
2008-06-26 15:18:00,78.661,78.661,78.628,78.657,88860000.0
2008-06-26 15:19:00,78.646,78.659,78.644,78.659,19070000.0
2008-06-26 15:20:00,78.632,78.654,78.632,78.654,61900000.0
2008-06-26 15:21:00,78.654,78.674,78.642,78.667,19960000.0
2008-06-26 15:22:00,78.642,78.657,78.639,78.644,13790000.0
2008-06-26 15:23:00,78.645,78.663,78.635,78.663,12770000.0
2008-06-26 15:24:00,78.681,78.681,78.647,78.672,17130000.0
2008-06-26 15:25:00,78.655,78.675,78.645,78.663,110880000.0
2008-06-26 15:26:00,78.667,78.693,78.654,78.654,13530000.0
2008-06-26 15:27:00,78.672,78.676,78.654,78.671,16570000.0
2008-06-26 15:28:00,78.663,78.668,78.644,78.662,78170000.0
2008-06-26 15:29:00,78.652,78.666,78.628,78.628,13940000.0
2008-06-26 15:30:00,78.661,78.662,78.644,78.648,116710000.0
2008-06-26 15:31:00,78.645,78.652,78.635,78.651,126860000.0
2008-06-26 15:32:00,78.66,78.664,78.647,78.647,10750000.0
2008-06-26 15:33:00,78.655,78.669,78.638,78.669,14130000.0
2008-06-26 15:34:00,78.664,78.68,78.654,78.68,14500000.0
2008-06-26 15:35:00,78.667,78.691,78.667,78.669,91180000.0
2008-06-26 15:36:00,78.679,78.683,78.659,78.662,20140000.0
2008-06-26 15:37:00,78.654,78.677,78.654,78.664,21490000.0
2008-06-26 15:38:00,78.656,78.682,78.656,78.679,15020000.0
2008-06-26 15:39:00,78.667,78.667,78.634,78.646,13750000.0
2008-06-26 15:40:00,78.633,78.668,78.622,78.648,101140000.0
2008-06-26 15:41:00,78.658,78.692,78.654,78.687,17730000.0
2008-06-26 15:42:00,78.702,78.702,78.672,78.687,17880000.0
2008-06-26 15:43:00,78.688,78.707,78.688,78.706,10140000.0
2008-06-26 15:44:00,78.68,78.686,78.673,78.673,10560000.0
2008-06-26 15:45:00,78.692,78.698,78.676,78.685,20750000.0
2008-06-26 15:46:00,78.702,78.702,78.667,78.683,128260000.0
2008-06-26 15:47:00,78.701,78.701,78.663,78.692,21160000.0
2008-06-26 15:48:00,78.683,78.72,78.678,78.72,9200000.0
2008-06-26 15:49:00,78.698,78.739,78.698,78.734,61600000.0
2008-06-26 15:50:00,78.711,78.729,78.71,78.71,14830000.0
2008-06-26 15:51:00,78.719,78.736,78.713,78.736,7890000.0
2008-06-26 15:52:00,78.739,78.739,78.694,78.729,17100000.0
2008-06-26 15:53:00,78.741,78.741,78.692,78.704,12390000.0
2008-06-26 15:54:00,78.711,78.711,78.69,78.698,14190000.0
2008-06-26 15:55:00,78.711,78.733,78.702,78.733,111950000.0
2008-06-26 15:56:00,78.695,78.713,78.695,78.71,15030000.0
2008-06-26 15:57:00,78.737,78.737,78.7,78.7,8820000.0
2008-06-26 15:58:00,78.697,78.7,78.676,78.685,74310000.0
2008-06-26 15:59:00,78.686,78.701,78.679,78.69,15450000.0
2008-06-26 16:00:00,78.704,78.732,78.698,78.714,21230000.0
2008-06-26 16:01:00,78.704,78.729,78.704,78.704,16010000.0
2008-06-26 16:02:00,78.701,78.722,78.698,78.704,14290000.0
2008-06-26 16:03:00,78.723,78.723,78.686,78.686,14090000.0
2008-06-26 16:04:00,78.684,78.709,78.679,78.683,16010000.0
2008-06-26 16:05:00,78.695,78.71,78.679,78.687,49600000.0
2008-06-26 16:06:00,78.691,78.702,78.673,78.702,91930000.0
2008-06-26 16:07:00,78.715,78.727,78.7,78.711,13410000.0
2008-06-26 16:08:00,78.701,78.71,78.691,78.7,13190000.0
2008-06-26 16:09:00,78.713,78.713,78.692,78.692,16220000.0
2008-06-26 16:10:00,78.7,78.704,78.686,78.704,14880000.0
2008-06-26 16:11:00,78.674,78.71,78.674,78.705,14120000.0
2008-06-26 16:12:00,78.697,78.705,78.677,78.69,74140000.0
2008-06-26 16:13:00,78.696,78.703,78.686,78.69,90160000.0
2008-06-26 16:14:00,78.68,78.706,78.667,78.667,108830000.0
2008-06-26 16:15:00,78.668,78.705,78.668,78.673,17290000.0
2008-06-26 16:16:00,78.661,78.679,78.653,78.653,20620000.0
2008-06-26 16:17:00,78.658,78.67,78.634,78.634,21350000.0
2008-06-26 16:18:00,78.652,78.652,78.608,78.608,14150000.0
2008-06-26 16:19:00,78.615,78.646,78.615,78.643,19330000.0
2008-06-26 16:20:00,78.602,78.647,78.602,78.647,12280000.0
2008-06-26 16:21:00,78.643,78.661,78.641,78.661,112860000.0
2008-06-26 16:22:00,78.661,78.667,78.64,78.657,12600000.0
2008-06-26 16:23:00,78.618,78.659,78.618,78.659,16530000.0
2008-06-26 16:24:00,78.668,78.67,78.642,78.67,10700000.0
2008-06-26 16:25:00,78.644,78.671,78.644,78.666,101340000.0
2008-06-26 16:26:00,78.642,78.661,78.642,78.644,75770000.0
2008-06-26 16:27:00,78.682,78.686,78.657,78.667,79830000.0
2008-06-26 16:28:00,78.664,78.678,78.663,78.666,13330000.0
2008-06-26 16:29:00,78.653,78.664,78.648,78.648,8270000.0
2008-06-26 16:30:00,78.644,78.657,78.639,78.647,19770000.0
2008-06-26 16:31:00,78.635,78.648,78.634,78.641,14650000.0
2008-06-26 16:32:00,78.651,78.656,78.637,78.649,17320000.0
2008-06-26 16:33:00,78.654,78.654,78.633,78.633,80670000.0
2008-06-26 16:34:00,78.615,78.629,78.601,78.601,14180000.0
2008-06-26 16:35:00,78.618,78.63,78.6,78.621,19460000.0
2008-06-26 16:36:00,78.649,78.649,78.598,78.601,90180000.0
2008-06-26 16:37:00,78.603,78.614,78.586,78.597,101880000.0
2008-06-26 16:38:00,78.589,78.601,78.584,78.589,89740000.0
2008-06-26 16:39:00,78.631,78.631,78.583,78.583,14270000.0
2008-06-26 16:40:00,78.592,78.601,78.585,78.598,14830000.0
2008-06-26 16:41:00,78.593,78.601,78.572,78.572,10420000.0
2008-06-26 16:42:00,78.593,78.593,78.567,78.572,23000000.0
2008-06-26 16:43:00,78.571,78.574,78.556,78.561,15490000.0
2008-06-26 16:44:00,78.576,78.594,78.565,78.594,20540000.0
2008-06-26 16:45:00,78.597,78.6,78.58,78.597,110940000.0
2008-06-26 16:46:00,78.576,78.587,78.556,78.556,18590000.0
2008-06-26 16:47:00,78.547,78.57,78.547,78.561,10510000.0
2008-06-26 16:48:00,78.55,78.55,78.524,78.526,12770000.0
2008-06-26 16:49:00,78.543,78.548,78.525,78.527,15220000.0
2008-06-26 16:50:00,78.518,78.537,78.518,78.527,14780000.0
2008-06-26 16:51:00,78.537,78.541,78.519,78.527,14850000.0
2008-06-26 16:52:00,78.519,78.535,78.519,78.52,19050000.0
2008-06-26 16:53:00,78.521,78.521,78.497,78.5,89780000.0
2008-06-26 16:54:00,78.521,78.521,78.495,78.507,20060000.0
2008-06-26 16:55:00,78.499,78.517,78.495,78.515,25060000.0
2008-06-26 16:56:00,78.507,78.513,78.492,78.508,54780000.0
2008-06-26 16:57:00,78.499,78.499,78.485,78.493,9090000.0
2008-06-26 16:58:00,78.467,78.484,78.455,78.471,17690000.0
2008-06-26 16:59:00,78.464,78.491,78.464,78.479,16910000.0
2008-06-26 17:00:00,78.502,78.502,78.443,78.459,69500000.0
2008-06-26 17:01:00,78.469,78.475,78.454,78.463,17140000.0
2008-06-26 17:02:00,78.466,78.474,78.457,78.462,18410000.0
2008-06-26 17:03:00,78.447,78.458,78.442,78.457,13040000.0
2008-06-26 17:04:00,78.443,78.443,78.423,78.437,56750000.0
2008-06-26 17:05:00,78.453,78.458,78.443,78.448,21070000.0
2008-06-26 17:06:00,78.468,78.472,78.451,78.466,66140000.0
2008-06-26 17:07:00,78.472,78.482,78.455,78.482,18480000.0
2008-06-26 17:08:00,78.461,78.481,78.461,78.478,91530000.0
2008-06-26 17:09:00,78.495,78.502,78.473,78.479,44840000.0
2008-06-26 17:10:00,78.494,78.508,78.479,78.496,42200000.0
2008-06-26 17:11:00,78.487,78.5,78.472,78.478,19990000.0
2008-06-26 17:12:00,78.493,78.493,78.469,78.47,16910000.0
2008-06-26 17:13:00,78.461,78.482,78.461,78.463,20740000.0
2008-06-26 17:14:00,78.474,78.493,78.474,78.489,13750000.0
2008-06-26 17:15:00,78.499,78.51,78.491,78.5,14650000.0
2008-06-26 17:16:00,78.513,78.52,78.492,78.509,118730000.0
2008-06-26 17:17:00,78.507,78.532,78.507,78.511,22950000.0
2008-06-26 17:18:00,78.529,78.529,78.518,78.524,10140000.0
2008-06-26 17:19:00,78.524,78.538,78.519,78.538,21790000.0
2008-06-26 17:20:00,78.509,78.521,78.494,78.494,19240000.0
2008-06-26 17:21:00,78.503,78.503,78.477,78.497,55160000.0
2008-06-26 17:22:00,78.465,78.477,78.452,78.452,13900000.0
2008-06-26 17:23:00,78.445,78.471,78.442,78.471,17680000.0
2008-06-26 17:24:00,78.483,78.483,78.459,78.474,14470000.0
2008-06-26 17:25:00,78.483,78.483,78.467,78.467,15480000.0
2008-06-26 17:26:00,78.462,78.486,78.462,78.479,6390000.0
2008-06-26 17:27:00,78.518,78.518,78.486,78.513,15780000.0
2008-06-26 17:28:00,78.496,78.539,78.496,78.533,18070000.0
2008-06-26 17:29:00,78.507,78.523,78.502,78.523,10380000.0
2008-06-26 17:30:00,78.524,78.544,78.507,78.544,23190000.0
2008-06-26 17:31:00,78.52,78.531,78.505,78.52,31590000.0
2008-06-26 17:32:00,78.516,78.54,78.516,78.534,18250000.0
2008-06-26 17:33:00,78.535,78.535,78.511,78.525,11270000.0
2008-06-26 17:34:00,78.504,78.504,78.47,78.487,11080000.0
2008-06-26 17:35:00,78.469,78.488,78.469,78.477,14100000.0
2008-06-26 17:36:00,78.5,78.501,78.472,78.478,15480000.0
2008-06-26 17:37:00,78.476,78.486,78.472,78.482,12060000.0
2008-06-26 17:38:00,78.478,78.482,78.454,78.454,16530000.0
2008-06-26 17:39:00,78.459,78.459,78.423,78.431,14140000.0
2008-06-26 17:40:00,78.442,78.454,78.428,78.428,12990000.0
2008-06-26 17:41:00,78.465,78.467,78.44,78.444,12260000.0
2008-06-26 17:42:00,78.46,78.467,78.453,78.453,14920000.0
2008-06-26 17:43:00,78.452,78.47,78.452,78.459,19080000.0
2008-06-26 17:44:00,78.456,78.468,78.453,78.459,14650000.0
2008-06-26 17:45:00,78.472,78.472,78.443,78.458,17320000.0
2008-06-26 17:46:00,78.473,78.494,78.466,78.494,16520000.0
2008-06-26 17:47:00,78.467,78.494,78.461,78.494,20590000.0
2008-06-26 17:48:00,78.495,78.519,78.484,78.519,11280000.0
2008-06-26 17:49:00,78.526,78.529,78.498,78.529,13150000.0
2008-06-26 17:50:00,78.518,78.531,78.516,78.529,76280000.0
2008-06-26 17:51:00,78.545,78.545,78.505,78.529,18790000.0
2008-06-26 17:52:00,78.49,78.521,78.49,78.511,17210000.0
2008-06-26 17:53:00,78.503,78.528,78.493,78.521,53320000.0
2008-06-26 17:54:00,78.532,78.532,78.506,78.506,11550000.0
2008-06-26 17:55:00,78.515,78.539,78.515,78.539,12800000.0
2008-06-26 17:56:00,78.545,78.545,78.538,78.538,11120000.0
2008-06-26 17:57:00,78.546,78.546,78.512,78.52,13140000.0
2008-06-26 17:58:00,78.537,78.543,78.52,78.52,14880000.0
2008-06-26 17:59:00,78.545,78.552,78.522,78.522,19220000.0
2008-06-26 18:00:00,78.551,78.551,78.509,78.523,13610000.0
2008-06-26 18:01:00,78.515,78.528,78.515,78.515,10180000.0
2008-06-26 18:02:00,78.523,78.532,78.518,78.53,15840000.0
2008-06-26 18:03:00,78.535,78.535,78.52,78.52,12780000.0
2008-06-26 18:04:00,78.509,78.515,78.502,78.515,17670000.0
2008-06-26 18:05:00,78.512,78.521,78.504,78.506,13910000.0
2008-06-26 18:06:00,78.526,78.526,78.501,78.501,10380000.0
2008-06-26 18:07:00,78.511,78.521,78.486,78.486,12400000.0
2008-06-26 18:08:00,78.489,78.504,78.464,78.504,26750000.0
2008-06-26 18:09:00,78.511,78.511,78.488,78.491,15630000.0
2008-06-26 18:10:00,78.48,78.48,78.468,78.468,13930000.0
2008-06-26 18:11:00,78.473,78.487,78.468,78.484,20670000.0
2008-06-26 18:12:00,78.488,78.49,78.465,78.465,13150000.0
2008-06-26 18:13:00,78.482,78.486,78.448,78.448,14140000.0
2008-06-26 18:14:00,78.439,78.462,78.432,78.462,13920000.0
2008-06-26 18:15:00,78.456,78.463,78.44,78.449,18320000.0
2008-06-26 18:16:00,78.475,78.482,78.468,78.482,14850000.0
2008-06-26 18:17:00,78.503,78.503,78.47,78.479,87340000.0
2008-06-26 18:18:00,78.5,78.5,78.466,78.471,17520000.0
2008-06-26 18:19:00,78.471,78.491,78.458,78.491,27080000.0
2008-06-26 18:20:00,78.474,78.489,78.473,78.48,12600000.0
2008-06-26 18:21:00,78.471,78.495,78.471,78.477,76570000.0
2008-06-26 18:22:00,78.483,78.483,78.466,78.47,15820000.0
2008-06-26 18:23:00,78.47,78.485,78.47,78.485,11680000.0
2008-06-26 18:24:00,78.479,78.479,78.463,78.477,12590000.0
2008-06-26 18:25:00,78.491,78.491,78.467,78.478,13750000.0
2008-06-26 18:26:00,78.478,78.499,78.476,78.476,11870000.0
2008-06-26 18:27:00,78.479,78.498,78.467,78.478,86660000.0
2008-06-26 18:28:00,78.487,78.487,78.471,78.471,17120000.0
2008-06-26 18:29:00,78.478,78.484,78.472,78.472,70370000.0
2008-06-26 18:30:00,78.513,78.513,78.483,78.483,17840000.0
2008-06-26 18:31:00,78.466,78.484,78.466,78.473,13000000.0
2008-06-26 18:32:00,78.474,78.474,78.444,78.45,17170000.0
2008-06-26 18:33:00,78.455,78.462,78.444,78.454,14880000.0
2008-06-26 18:34:00,78.448,78.463,78.441,78.441,89770000.0
2008-06-26 18:35:00,78.433,78.455,78.433,78.452,14140000.0
2008-06-26 18:36:00,78.464,78.464,78.444,78.444,11690000.0
2008-06-26 18:37:00,78.45,78.451,78.434,78.445,19050000.0
2008-06-26 18:38:00,78.436,78.455,78.434,78.434,27500000.0
2008-06-26 18:39:00,78.443,78.451,78.434,78.45,18260000.0
2008-06-26 18:40:00,78.444,78.45,78.433,78.438,19950000.0
2008-06-26 18:41:00,78.452,78.452,78.425,78.43,127930000.0
2008-06-26 18:42:00,78.439,78.439,78.421,78.423,17510000.0
2008-06-26 18:43:00,78.421,78.429,78.419,78.419,10370000.0
2008-06-26 18:44:00,78.437,78.443,78.431,78.439,65490000.0
2008-06-26 18:45:00,78.454,78.454,78.443,78.447,9580000.0
2008-06-26 18:46:00,78.431,78.445,78.431,78.441,11310000.0
2008-06-26 18:47:00,78.433,78.443,78.433,78.438,16760000.0
2008-06-26 18:48:00,78.444,78.444,78.427,78.429,15950000.0
2008-06-26 18:49:00,78.425,78.435,78.425,78.427,63140000.0
2008-06-26 18:50:00,78.414,78.425,78.37,78.385,80410000.0
2008-06-26 18:51:00,78.369,78.39,78.343,78.356,53010000.0
2008-06-26 18:52:00,78.339,78.341,78.313,78.317,13140000.0
2008-06-26 18:53:00,78.326,78.33,78.306,78.311,12400000.0
2008-06-26 18:54:00,78.311,78.315,78.289,78.289,19390000.0
2008-06-26 18:55:00,78.314,78.321,78.295,78.321,17880000.0
2008-06-26 18:56:00,78.332,78.332,78.295,78.295,7510000.0
2008-06-26 18:57:00,78.303,78.303,78.298,78.303,8080000.0
2008-06-26 18:58:00,78.291,78.3,78.268,78.268,10330000.0
2008-06-26 18:59:00,78.267,78.274,78.266,78.271,14340000.0
2008-06-26 19:00:00,78.287,78.292,78.268,78.271,18110000.0
2008-06-26 19:01:00,78.268,78.278,78.24,78.244,23340000.0
2008-06-26 19:02:00,78.243,78.243,78.234,78.24,11650000.0
2008-06-26 19:03:00,78.258,78.263,78.245,78.263,25100000.0
2008-06-26 19:04:00,78.247,78.274,78.247,78.274,16020000.0
2008-06-26 19:05:00,78.272,78.278,78.262,78.266,14140000.0
2008-06-26 19:06:00,78.264,78.268,78.255,78.268,13740000.0
2008-06-26 19:07:00,78.255,78.262,78.253,78.26,15630000.0
2008-06-26 19:08:00,78.251,78.268,78.249,78.259,16190000.0
2008-06-26 19:09:00,78.268,78.271,78.263,78.269,13720000.0
2008-06-26 19:10:00,78.261,78.291,78.261,78.269,77220000.0
2008-06-26 19:11:00,78.282,78.294,78.28,78.28,12320000.0
2008-06-26 19:12:00,78.3,78.303,78.263,78.269,13520000.0
2008-06-26 19:13:00,78.27,78.27,78.224,78.239,17890000.0
2008-06-26 19:14:00,78.252,78.259,78.241,78.251,14080000.0
2008-06-26 19:15:00,78.26,78.271,78.251,78.261,115530000.0
2008-06-26 19:16:00,78.275,78.275,78.26,78.263,14130000.0
2008-06-26 19:17:00,78.261,78.266,78.253,78.263,14650000.0
2008-06-26 19:18:00,78.264,78.264,78.251,78.251,10150000.0
2008-06-26 19:19:00,78.251,78.259,78.242,78.259,10750000.0
2008-06-26 19:20:00,78.273,78.273,78.232,78.244,17280000.0
2008-06-26 19:21:00,78.261,78.261,78.237,78.24,16570000.0
2008-06-26 19:22:00,78.217,78.235,78.213,78.235,17590000.0
2008-06-26 19:23:00,78.218,78.228,78.215,78.228,13380000.0
2008-06-26 19:24:00,78.235,78.235,78.223,78.226,44770000.0
2008-06-26 19:25:00,78.22,78.241,78.22,78.229,99980000.0
2008-06-26 19:26:00,78.233,78.233,78.214,78.226,14290000.0
2008-06-26 19:27:00,78.233,78.244,78.214,78.222,22800000.0
2008-06-26 19:28:00,78.222,78.242,78.222,78.231,86030000.0
2008-06-26 19:29:00,78.234,78.234,78.209,78.217,13140000.0
2008-06-26 19:30:00,78.251,78.251,78.202,78.211,20750000.0
2008-06-26 19:31:00,78.196,78.201,78.179,78.189,158370000.0
2008-06-26 19:32:00,78.186,78.186,78.178,78.18,15020000.0
2008-06-26 19:33:00,78.187,78.189,78.177,78.188,14160000.0
2008-06-26 19:34:00,78.173,78.2,78.173,78.189,75680000.0
2008-06-26 19:35:00,78.194,78.203,78.193,78.2,10150000.0
2008-06-26 19:36:00,78.2,78.214,78.2,78.21,10340000.0
2008-06-26 19:37:00,78.206,78.21,78.206,78.21,17880000.0
2008-06-26 19:38:00,78.191,78.214,78.191,78.214,11640000.0
2008-06-26 19:39:00,78.207,78.224,78.207,78.223,15220000.0
2008-06-26 19:40:00,78.234,78.234,78.221,78.221,18300000.0
2008-06-26 19:41:00,78.233,78.233,78.222,78.228,18040000.0
2008-06-26 19:42:00,78.243,78.243,78.228,78.228,10520000.0
2008-06-26 19:43:00,78.203,78.216,78.198,78.209,14730000.0
2008-06-26 19:44:00,78.202,78.207,78.196,78.203,17500000.0
2008-06-26 19:45:00,78.231,78.231,78.199,78.203,78700000.0
2008-06-26 19:46:00,78.196,78.213,78.196,78.213,10260000.0
2008-06-26 19:47:00,78.197,78.201,78.194,78.194,12240000.0
2008-06-26 19:48:00,78.203,78.203,78.186,78.186,16350000.0
2008-06-26 19:49:00,78.19,78.196,78.19,78.194,18850000.0
2008-06-26 19:50:00,78.188,78.203,78.188,78.203,11500000.0
2008-06-26 19:51:00,78.212,78.216,78.204,78.204,21790000.0
2008-06-26 19:52:00,78.216,78.216,78.206,78.215,12100000.0
2008-06-26 19:53:00,78.209,78.216,78.208,78.209,14480000.0
2008-06-26 19:54:00,78.226,78.226,78.211,78.219,19290000.0
2008-06-26 19:55:00,78.226,78.236,78.221,78.234,13340000.0
2008-06-26 19:56:00,78.249,78.256,78.241,78.256,19420000.0
2008-06-26 19:57:00,78.275,78.275,78.236,78.249,98000000.0
2008-06-26 19:58:00,78.257,78.263,78.251,78.259,11880000.0
2008-06-26 19:59:00,78.275,78.275,78.261,78.261,7140000.0
2008-06-26 20:00:00,78.283,78.283,78.258,78.267,27660000.0
2008-06-26 20:01:00,78.255,78.274,78.255,78.274,22330000.0
2008-06-26 20:02:00,78.257,78.257,78.244,78.249,9210000.0
2008-06-26 20:03:00,78.278,78.278,78.26,78.268,15660000.0
2008-06-26 20:04:00,78.265,78.275,78.26,78.275,16010000.0
2008-06-26 20:05:00,78.267,78.267,78.253,78.256,13380000.0
2008-06-26 20:06:00,78.261,78.273,78.261,78.267,13530000.0
2008-06-26 20:07:00,78.278,78.28,78.277,78.279,64220000.0
2008-06-26 20:08:00,78.295,78.305,78.279,78.305,87880000.0
2008-06-26 20:09:00,78.307,78.307,78.292,78.292,92280000.0
2008-06-26 20:10:00,78.298,78.301,78.28,78.296,68280000.0
2008-06-26 20:11:00,78.301,78.309,78.3,78.306,106860000.0
2008-06-26 20:12:00,78.32,78.32,78.29,78.298,17020000.0
2008-06-26 20:13:00,78.267,78.276,78.263,78.273,15260000.0
2008-06-26 20:14:00,78.284,78.297,78.262,78.262,13950000.0
2008-06-26 20:15:00,78.287,78.287,78.277,78.277,12820000.0
2008-06-26 20:16:00,78.279,78.279,78.266,78.274,9950000.0
2008-06-26 20:17:00,78.284,78.284,78.256,78.271,29830000.0
2008-06-26 20:18:00,78.271,78.281,78.27,78.277,111580000.0
2008-06-26 20:19:00,78.244,78.257,78.227,78.247,90400000.0
2008-06-26 20:20:00,78.247,78.247,78.201,78.201,117570000.0
2008-06-26 20:21:00,78.203,78.228,78.203,78.214,136880000.0
2008-06-26 20:23:00,78.203,78.213,78.178,78.178,118600000.0
2008-06-26 20:24:00,78.194,78.194,78.112,78.112,73350000.0
2008-06-26 20:25:00,78.127,78.138,78.125,78.133,41380000.0
2008-06-26 20:26:00,78.14,78.151,78.123,78.123,64540000.0
2008-06-26 20:27:00,78.14,78.14,78.09,78.09,133920000.0
2008-06-26 20:28:00,78.097,78.112,78.094,78.111,88360000.0
2008-06-26 20:29:00,78.12,78.14,78.12,78.134,127470000.0
2008-06-26 20:30:00,78.142,78.142,78.088,78.088,118350000.0
2008-06-26 20:31:00,78.099,78.126,78.087,78.087,129580000.0
2008-06-26 20:32:00,78.083,78.11,78.083,78.108,103770000.0
2008-06-26 20:33:00,78.11,78.116,78.08,78.089,112850000.0
2008-06-26 20:34:00,78.084,78.089,78.071,78.071,117970000.0
2008-06-26 20:35:00,78.079,78.086,78.066,78.085,57410000.0
2008-06-26 20:36:00,78.087,78.098,78.078,78.088,138250000.0
2008-06-26 20:37:00,78.08,78.093,78.072,78.081,104370000.0
2008-06-26 20:38:00,78.077,78.09,78.071,78.085,79970000.0
2008-06-26 20:39:00,78.11,78.111,78.081,78.102,13150000.0
2008-06-26 20:40:00,78.102,78.113,78.101,78.113,95430000.0
2008-06-26 20:41:00,78.124,78.124,78.119,78.119,103650000.0
2008-06-26 20:42:00,78.128,78.128,78.102,78.112,9020000.0
2008-06-26 20:43:00,78.112,78.119,78.097,78.11,80020000.0
2008-06-26 20:44:00,78.114,78.114,78.099,78.103,57190000.0
2008-06-26 20:45:00,78.131,78.131,78.103,78.116,69260000.0
2008-06-26 20:46:00,78.134,78.137,78.102,78.102,81570000.0
2008-06-26 20:47:00,78.113,78.113,78.084,78.093,102530000.0
2008-06-26 20:48:00,78.089,78.101,78.086,78.091,75480000.0
2008-06-26 20:49:00,78.082,78.11,78.082,78.097,52880000.0
2008-06-26 20:50:00,78.096,78.105,78.092,78.103,66790000.0
2008-06-26 20:51:00,78.112,78.113,78.09,78.113,103100000.0
2008-06-26 20:52:00,78.089,78.111,78.089,78.107,102310000.0
2008-06-26 20:53:00,78.118,78.118,78.109,78.116,79490000.0
2008-06-26 20:54:00,78.114,78.116,78.102,78.116,47160000.0
2008-06-26 20:55:00,78.127,78.155,78.111,78.152,58450000.0
2008-06-26 20:56:00,78.164,78.176,78.159,78.159,85220000.0
2008-06-26 20:57:00,78.182,78.182,78.153,78.153,119930000.0
2008-06-26 20:58:00,78.152,78.152,78.125,78.136,13140000.0
2008-06-26 20:59:00,78.124,78.135,78.121,78.121,127780000.0
2008-06-26 21:00:00,78.138,78.138,78.086,78.086,90140000.0
2008-06-26 21:01:00,78.088,78.094,78.08,78.087,77690000.0
2008-06-26 21:02:00,78.099,78.111,78.089,78.105,66790000.0
2008-06-26 21:03:00,78.132,78.132,78.103,78.103,84400000.0
2008-06-26 21:04:00,78.112,78.118,78.105,78.118,62540000.0
2008-06-26 21:05:00,78.104,78.121,78.104,78.116,67320000.0
2008-06-26 21:06:00,78.125,78.125,78.118,78.119,65060000.0
2008-06-26 21:07:00,78.124,78.124,78.095,78.095,106940000.0
2008-06-26 21:08:00,78.112,78.114,78.099,78.099,145320000.0
2008-06-26 21:09:00,78.123,78.123,78.108,78.117,133420000.0
2008-06-26 21:10:00,78.117,78.121,78.098,78.098,84460000.0
2008-06-26 21:11:00,78.106,78.11,78.103,78.103,85590000.0
2008-06-26 21:12:00,78.141,78.141,78.109,78.109,122840000.0
2008-06-26 21:13:00,78.114,78.123,78.1,78.116,138030000.0
2008-06-26 21:14:00,78.113,78.116,78.11,78.11,110070000.0
2008-06-26 21:15:00,78.136,78.136,78.117,78.117,60230000.0
2008-06-26 21:16:00,78.112,78.141,78.112,78.141,70630000.0
2008-06-26 21:17:00,78.137,78.149,78.137,78.141,76370000.0
2008-06-26 21:18:00,78.153,78.153,78.132,78.132,163210000.0
2008-06-26 21:19:00,78.12,78.133,78.111,78.111,176970000.0
2008-06-26 21:20:00,78.115,78.124,78.111,78.113,111290000.0
2008-06-26 21:21:00,78.121,78.122,78.103,78.118,71170000.0
2008-06-26 21:22:00,78.122,78.133,78.121,78.131,11640000.0
2008-06-26 21:23:00,78.137,78.143,78.129,78.142,83790000.0
2008-06-26 21:24:00,78.163,78.163,78.136,78.136,79800000.0
2008-06-26 21:25:00,78.125,78.138,78.118,78.138,142510000.0
2008-06-26 21:26:00,78.128,78.139,78.125,78.127,155630000.0
2008-06-26 21:27:00,78.135,78.143,78.133,78.143,103710000.0
2008-06-26 21:28:00,78.132,78.144,78.131,78.131,140460000.0
2008-06-26 21:29:00,78.12,78.136,78.12,78.129,111290000.0
2008-06-26 21:30:00,78.149,78.149,78.125,78.125,81590000.0
2008-06-26 21:31:00,78.112,78.125,78.109,78.117,63910000.0
2008-06-26 21:32:00,78.127,78.134,78.12,78.134,66640000.0
2008-06-26 21:33:00,78.124,78.14,78.103,78.14,125710000.0
2008-06-26 21:34:00,78.14,78.152,78.139,78.143,67230000.0
2008-06-26 21:35:00,78.152,78.164,78.147,78.157,125430000.0
2008-06-26 21:36:00,78.164,78.164,78.147,78.147,58150000.0
2008-06-26 21:38:00,78.159,78.159,78.156,78.158,90370000.0
2008-06-26 21:39:00,78.172,78.172,78.156,78.161,114860000.0
2008-06-26 21:40:00,78.168,78.168,78.156,78.156,90800000.0
2008-06-26 21:41:00,78.167,78.174,78.158,78.166,86580000.0
2008-06-26 21:42:00,78.161,78.161,78.136,78.143,82290000.0
2008-06-26 21:43:00,78.127,78.134,78.121,78.121,104900000.0
2008-06-26 21:44:00,78.13,78.14,78.125,78.127,87550000.0
2008-06-26 21:45:00,78.149,78.149,78.109,78.109,116430000.0
2008-06-26 21:46:00,78.126,78.152,78.126,78.138,73560000.0
2008-06-26 21:48:00,78.131,78.144,78.121,78.132,97480000.0
2008-06-26 21:49:00,78.143,78.155,78.143,78.148,13560000.0
2008-06-26 21:50:00,78.119,78.133,78.113,78.121,72030000.0
2008-06-26 21:51:00,78.154,78.154,78.125,78.128,106800000.0
2008-06-26 21:52:00,78.118,78.126,78.118,78.126,5820000.0
2008-06-26 21:53:00,78.118,78.126,78.118,78.12,53500000.0
2008-06-26 21:54:00,78.143,78.143,78.121,78.121,87890000.0
2008-06-26 21:55:00,78.096,78.096,78.09,78.09,4740000.0
2008-06-26 21:56:00,78.094,78.097,78.089,78.096,106110000.0
2008-06-26 21:57:00,78.1,78.1,78.089,78.09,81110000.0
2008-06-26 21:58:00,78.104,78.111,78.098,78.108,86070000.0
2008-06-26 21:59:00,78.114,78.117,78.111,78.111,61850000.0
2008-06-26 22:00:00,78.135,78.135,78.105,78.11,74710000.0
2008-06-26 22:01:00,78.117,78.128,78.117,78.128,121410000.0
2008-06-26 22:02:00,78.12,78.129,78.116,78.124,101580000.0
2008-06-26 22:03:00,78.154,78.154,78.134,78.138,122370000.0
2008-06-26 22:04:00,78.127,78.13,78.125,78.126,119550000.0
2008-06-26 22:05:00,78.135,78.136,78.127,78.136,133690000.0
2008-06-26 22:06:00,78.146,78.15,78.146,78.148,65270000.0
2008-06-26 22:07:00,78.14,78.147,78.139,78.147,113900000.0
2008-06-26 22:08:00,78.141,78.147,78.14,78.14,76010000.0
2008-06-26 22:09:00,78.147,78.149,78.147,78.149,3750000.0
2008-06-26 22:10:00,78.146,78.149,78.141,78.141,88860000.0
2008-06-26 22:11:00,78.146,78.146,78.139,78.145,103630000.0
2008-06-26 22:12:00,78.172,78.172,78.15,78.151,66610000.0
2008-06-26 22:13:00,78.139,78.147,78.139,78.141,82830000.0
2008-06-26 22:14:00,78.148,78.148,78.139,78.14,81690000.0
2008-06-26 22:15:00,78.153,78.155,78.139,78.146,13980000.0
2008-06-26 22:16:00,78.139,78.144,78.139,78.141,13750000.0
2008-06-26 22:17:00,78.145,78.145,78.132,78.138,67280000.0
2008-06-26 22:18:00,78.161,78.161,78.134,78.134,83870000.0
2008-06-26 22:19:00,78.137,78.137,78.13,78.136,100790000.0
2008-06-26 22:20:00,78.125,78.126,78.119,78.126,103750000.0
2008-06-26 22:21:00,78.135,78.135,78.122,78.127,80540000.0
2008-06-26 22:22:00,78.112,78.115,78.103,78.115,9950000.0
2008-06-26 22:23:00,78.102,78.122,78.102,78.114,64580000.0
2008-06-26 22:24:00,78.118,78.124,78.1,78.116,73010000.0
2008-06-26 22:25:00,78.13,78.15,78.124,78.139,78690000.0
2008-06-26 22:26:00,78.134,78.137,78.133,78.133,99720000.0
2008-06-26 22:27:00,78.151,78.151,78.133,78.133,100690000.0
2008-06-26 22:28:00,78.1,78.115,78.1,78.101,92610000.0
2008-06-26 22:29:00,78.118,78.126,78.111,78.126,61550000.0
2008-06-26 22:30:00,78.113,78.113,78.099,78.099,47200000.0
2008-06-26 22:31:00,78.118,78.12,78.116,78.118,120640000.0
2008-06-26 22:32:00,78.127,78.127,78.118,78.119,144820000.0
2008-06-26 22:33:00,78.117,78.12,78.117,78.119,86330000.0
2008-06-26 22:34:00,78.109,78.117,78.109,78.116,96030000.0
2008-06-26 22:36:00,78.108,78.116,78.107,78.115,113860000.0
2008-06-26 22:39:00,78.136,78.136,78.102,78.102,49000000.0
2008-06-26 22:40:00,78.109,78.113,78.102,78.107,50800000.0
2008-06-26 22:41:00,78.107,78.131,78.107,78.127,49510000.0
2008-06-26 22:42:00,78.154,78.154,78.133,78.149,74580000.0
2008-06-26 22:43:00,78.143,78.154,78.143,78.146,71140000.0
2008-06-26 22:44:00,78.159,78.164,78.153,78.159,90340000.0
2008-06-26 22:45:00,78.159,78.165,78.152,78.165,58290000.0
2008-06-26 22:46:00,78.147,78.153,78.143,78.146,56860000.0
2008-06-26 22:47:00,78.14,78.155,78.14,78.153,80310000.0
2008-06-26 22:48:00,78.175,78.175,78.161,78.168,77690000.0
2008-06-26 22:49:00,78.18,78.201,78.176,78.185,65100000.0
2008-06-26 22:50:00,78.201,78.203,78.187,78.187,93740000.0
2008-06-26 22:51:00,78.186,78.189,78.185,78.186,56810000.0
2008-06-26 22:52:00,78.18,78.193,78.18,78.187,38370000.0
2008-06-26 22:53:00,78.179,78.186,78.178,78.179,74640000.0
2008-06-26 22:54:00,78.193,78.193,78.184,78.189,77220000.0
2008-06-26 22:55:00,78.177,78.177,78.167,78.176,81680000.0
2008-06-26 22:56:00,78.17,78.176,78.17,78.176,40560000.0
2008-06-26 22:57:00,78.199,78.199,78.19,78.19,106960000.0
2008-06-26 22:58:00,78.2,78.206,78.193,78.206,114260000.0
2008-06-26 22:59:00,78.195,78.195,78.187,78.187,93110000.0
2008-06-26 23:00:00,78.222,78.222,78.198,78.206,52840000.0
2008-06-26 23:01:00,78.221,78.227,78.219,78.219,105410000.0
2008-06-26 23:02:00,78.208,78.217,78.208,78.217,99710000.0
2008-06-26 23:03:00,78.237,78.237,78.205,78.21,56960000.0
2008-06-26 23:04:00,78.194,78.2,78.168,78.18,51250000.0
2008-06-26 23:05:00,78.186,78.186,78.179,78.179,36320000.0
2008-06-26 23:06:00,78.206,78.206,78.182,78.182,26660000.0
2008-06-26 23:07:00,78.188,78.188,78.182,78.182,17130000.0
2008-06-26 23:08:00,78.187,78.188,78.18,78.188,54280000.0
2008-06-26 23:09:00,78.205,78.205,78.183,78.19,47800000.0
2008-06-26 23:10:00,78.183,78.22,78.183,78.216,62320000.0
2008-06-26 23:11:00,78.209,78.209,78.204,78.207,103320000.0
2008-06-26 23:12:00,78.212,78.212,78.195,78.195,6620000.0
2008-06-26 23:13:00,78.19,78.19,78.182,78.182,3570000.0
2008-06-26 23:14:00,78.187,78.194,78.181,78.181,60130000.0
2008-06-26 23:15:00,78.218,78.218,78.185,78.195,15210000.0
2008-06-26 23:16:00,78.19,78.204,78.19,78.204,5440000.0
2008-06-26 23:17:00,78.191,78.205,78.191,78.199,74520000.0
2008-06-26 23:18:00,78.218,78.218,78.17,78.177,103430000.0
2008-06-26 23:19:00,78.19,78.199,78.182,78.182,128900000.0
2008-06-26 23:20:00,78.185,78.185,78.176,78.176,46500000.0
2008-06-26 23:21:00,78.211,78.211,78.187,78.19,39140000.0
2008-06-26 23:22:00,78.183,78.195,78.182,78.195,39110000.0
2008-06-26 23:24:00,78.217,78.218,78.216,78.217,40150000.0
2008-06-26 23:25:00,78.208,78.209,78.206,78.207,19340000.0
2008-06-26 23:26:00,78.199,78.206,78.199,78.206,37590000.0
2008-06-26 23:27:00,78.236,78.24,78.236,78.239,72680000.0
2008-06-26 23:28:00,78.182,78.201,78.182,78.197,40280000.0
2008-06-26 23:30:00,78.216,78.216,78.209,78.209,38440000.0
2008-06-26 23:32:00,78.198,78.207,78.198,78.199,64880000.0
2008-06-26 23:33:00,78.216,78.216,78.192,78.199,80250000.0
2008-06-26 23:34:00,78.189,78.189,78.185,78.188,62440000.0
2008-06-26 23:35:00,78.197,78.198,78.195,78.196,54250000.0
2008-06-26 23:36:00,78.223,78.223,78.207,78.207,34600000.0
2008-06-26 23:37:00,78.216,78.217,78.214,78.216,14750000.0
2008-06-26 23:38:00,78.21,78.228,78.21,78.226,41730000.0
2008-06-26 23:39:00,78.218,78.223,78.211,78.211,102560000.0
2008-06-26 23:40:00,78.225,78.225,78.215,78.221,7150000.0
2008-06-26 23:42:00,78.27,78.271,78.267,78.268,123410000.0
2008-06-26 23:43:00,78.208,78.209,78.208,78.209,3190000.0
2008-06-26 23:44:00,78.22,78.236,78.214,78.236,25760000.0
2008-06-26 23:45:00,78.267,78.269,78.267,78.268,40060000.0
2008-06-26 23:46:00,78.229,78.237,78.221,78.237,44330000.0
2008-06-26 23:48:00,78.274,78.274,78.236,78.236,86570000.0
2008-06-26 23:50:00,78.239,78.239,78.236,78.236,61840000.0
2008-06-26 23:51:00,78.211,78.244,78.211,78.231,63310000.0
2008-06-26 23:54:00,78.263,78.263,78.243,78.243,89010000.0
2008-06-26 23:56:00,78.25,78.256,78.25,78.255,137260000.0
2008-06-26 23:57:00,78.265,78.265,78.252,78.258,84880000.0
2008-06-27 00:00:00,78.299,78.299,78.261,78.273,63600000.0
2008-06-27 00:01:00,78.284,78.285,78.273,78.278,101220000.0
2008-06-27 00:02:00,78.29,78.297,78.29,78.296,68130000.0
2008-06-27 00:03:00,78.306,78.306,78.289,78.298,65030000.0
2008-06-27 00:04:00,78.291,78.297,78.29,78.297,76430000.0
2008-06-27 00:05:00,78.292,78.303,78.292,78.303,70870000.0
2008-06-27 00:06:00,78.324,78.324,78.306,78.314,64770000.0
2008-06-27 00:09:00,78.339,78.34,78.337,78.339,75550000.0
2008-06-27 00:11:00,78.318,78.318,78.313,78.313,87280000.0
2008-06-27 00:12:00,78.336,78.336,78.297,78.309,97750000.0
2008-06-27 00:14:00,78.297,78.297,78.29,78.297,91070000.0
2008-06-27 00:15:00,78.31,78.321,78.293,78.301,68660000.0
2008-06-27 00:16:00,78.289,78.294,78.274,78.28,78290000.0
2008-06-27 00:17:00,78.287,78.287,78.273,78.286,92460000.0
2008-06-27 00:18:00,78.304,78.304,78.279,78.279,73100000.0
2008-06-27 00:19:00,78.288,78.288,78.288,78.288,1130000.0
2008-06-27 00:20:00,78.297,78.297,78.29,78.296,68710000.0
2008-06-27 00:21:00,78.305,78.305,78.283,78.29,58500000.0
2008-06-27 00:22:00,78.299,78.312,78.292,78.31,95630000.0
2008-06-27 00:23:00,78.315,78.315,78.295,78.302,107290000.0
2008-06-27 00:24:00,78.326,78.326,78.298,78.298,85750000.0
2008-06-27 00:26:00,78.286,78.295,78.286,78.295,57710000.0
2008-06-27 00:27:00,78.328,78.329,78.323,78.328,95880000.0
2008-06-27 00:28:00,78.291,78.294,78.289,78.289,8450000.0
2008-06-27 00:29:00,78.295,78.307,78.293,78.307,45620000.0
2008-06-27 00:30:00,78.307,78.307,78.3,78.3,72580000.0
2008-06-27 00:31:00,78.309,78.309,78.3,78.308,56460000.0
2008-06-27 00:32:00,78.3,78.313,78.3,78.303,65160000.0
2008-06-27 00:33:00,78.31,78.315,78.304,78.304,73610000.0
2008-06-27 00:34:00,78.305,78.305,78.29,78.297,47260000.0
2008-06-27 00:36:00,78.298,78.3,78.295,78.296,53450000.0
2008-06-27 00:38:00,78.289,78.294,78.287,78.287,47600000.0
2008-06-27 00:39:00,78.287,78.305,78.282,78.289,96520000.0
2008-06-27 00:40:00,78.299,78.3,78.297,78.299,98800000.0
2008-06-27 00:41:00,78.296,78.296,78.282,78.282,126880000.0
2008-06-27 00:42:00,78.288,78.3,78.274,78.274,71420000.0
2008-06-27 00:43:00,78.284,78.284,78.263,78.278,65440000.0
2008-06-27 00:44:00,78.288,78.289,78.287,78.289,32930000.0
2008-06-27 00:45:00,78.314,78.314,78.291,78.291,43000000.0
2008-06-27 00:46:00,78.28,78.284,78.272,78.279,61970000.0
2008-06-27 00:47:00,78.286,78.286,78.272,78.276,121820000.0
2008-06-27 00:48:00,78.303,78.303,78.282,78.282,62870000.0
2008-06-27 00:49:00,78.287,78.295,78.287,78.295,37420000.0
2008-06-27 00:50:00,78.29,78.297,78.29,78.297,34800000.0
2008-06-27 00:51:00,78.333,78.333,78.298,78.312,22200000.0
2008-06-27 00:52:00,78.301,78.307,78.3,78.3,59610000.0
2008-06-27 00:53:00,78.288,78.29,78.287,78.288,61170000.0
2008-06-27 00:54:00,78.304,78.304,78.284,78.295,117040000.0
2008-06-27 00:55:00,78.287,78.29,78.287,78.29,116200000.0
2008-06-27 00:56:00,78.296,78.297,78.289,78.297,69130000.0
2008-06-27 00:57:00,78.322,78.322,78.289,78.3,109380000.0
2008-06-27 00:58:00,78.291,78.298,78.291,78.297,97700000.0
2008-06-27 00:59:00,78.307,78.307,78.298,78.306,94870000.0
2008-06-27 01:00:00,78.34,78.34,78.305,78.309,48940000.0
2008-06-27 01:01:00,78.296,78.302,78.291,78.296,40160000.0
2008-06-27 01:02:00,78.288,78.296,78.288,78.295,27690000.0
2008-06-27 01:03:00,78.317,78.317,78.309,78.309,42080000.0
2008-06-27 01:04:00,78.298,78.299,78.297,78.299,30280000.0
2008-06-27 01:05:00,78.292,78.303,78.29,78.29,34650000.0
2008-06-27 01:06:00,78.313,78.313,78.286,78.291,47600000.0
2008-06-27 01:07:00,78.296,78.298,78.29,78.298,84710000.0
2008-06-27 01:08:00,78.289,78.289,78.284,78.288,97120000.0
2008-06-27 01:09:00,78.313,78.313,78.275,78.296,65590000.0
2008-06-27 01:10:00,78.289,78.296,78.288,78.296,68960000.0
2008-06-27 01:11:00,78.286,78.286,78.273,78.279,113730000.0
2008-06-27 01:12:00,78.277,78.282,78.262,78.277,97810000.0
2008-06-27 01:13:00,78.272,78.275,78.272,78.275,2820000.0
2008-06-27 01:14:00,78.287,78.287,78.278,78.285,115280000.0
2008-06-27 01:15:00,78.313,78.313,78.273,78.273,96650000.0
2008-06-27 01:16:00,78.26,78.267,78.259,78.259,65370000.0
2008-06-27 01:17:00,78.268,78.268,78.254,78.258,101610000.0
2008-06-27 01:18:00,78.274,78.274,78.25,78.25,62970000.0
2008-06-27 01:19:00,78.257,78.258,78.252,78.258,87480000.0
2008-06-27 01:21:00,78.265,78.265,78.242,78.251,34930000.0
2008-06-27 01:22:00,78.238,78.245,78.234,78.245,60830000.0
2008-06-27 01:23:00,78.233,78.233,78.212,78.212,62410000.0
2008-06-27 01:24:00,78.226,78.226,78.214,78.217,108700000.0
2008-06-27 01:25:00,78.229,78.245,78.224,78.245,85930000.0
2008-06-27 01:26:00,78.239,78.247,78.239,78.24,85550000.0
2008-06-27 01:27:00,78.235,78.236,78.224,78.228,69790000.0
2008-06-27 01:28:00,78.22,78.233,78.22,78.227,71780000.0
2008-06-27 01:29:00,78.222,78.235,78.222,78.226,47940000.0
2008-06-27 01:30:00,78.23,78.23,78.204,78.204,44950000.0
2008-06-27 01:31:00,78.187,78.194,78.172,78.172,56500000.0
2008-06-27 01:32:00,78.176,78.179,78.168,78.168,90660000.0
2008-06-27 01:33:00,78.186,78.186,78.171,78.176,60900000.0
2008-06-27 01:34:00,78.186,78.186,78.17,78.17,71830000.0
2008-06-27 01:35:00,78.178,78.186,78.173,78.177,65110000.0
2008-06-27 01:36:00,78.195,78.198,78.191,78.198,11840000.0
2008-06-27 01:38:00,78.205,78.208,78.2,78.208,44300000.0
2008-06-27 01:39:00,78.225,78.225,78.205,78.208,70610000.0
2008-06-27 01:40:00,78.201,78.225,78.201,78.219,107490000.0
2008-06-27 01:41:00,78.211,78.218,78.211,78.218,76010000.0
2008-06-27 01:42:00,78.243,78.243,78.234,78.234,71020000.0
2008-06-27 01:43:00,78.251,78.252,78.237,78.252,54840000.0
2008-06-27 01:44:00,78.251,78.258,78.251,78.258,82540000.0
2008-06-27 01:45:00,78.318,78.318,78.308,78.308,50860000.0
2008-06-27 01:47:00,78.244,78.244,78.23,78.23,36300000.0
2008-06-27 01:48:00,78.249,78.256,78.249,78.256,38170000.0
2008-06-27 01:50:00,78.247,78.253,78.229,78.253,99980000.0
2008-06-27 01:51:00,78.278,78.278,78.276,78.276,4510000.0
2008-06-27 01:52:00,78.25,78.256,78.25,78.256,82830000.0
2008-06-27 01:53:00,78.246,78.249,78.233,78.233,90170000.0
2008-06-27 01:54:00,78.246,78.246,78.214,78.221,108540000.0
2008-06-27 01:55:00,78.209,78.217,78.209,78.21,97110000.0
2008-06-27 01:57:00,78.232,78.232,78.196,78.196,124520000.0
2008-06-27 01:58:00,78.183,78.187,78.181,78.187,98030000.0
2008-06-27 02:00:00,78.208,78.208,78.185,78.186,10230000.0
2008-06-27 02:01:00,78.19,78.19,78.138,78.143,72460000.0
2008-06-27 02:02:00,78.144,78.152,78.133,78.133,75470000.0
2008-06-27 02:03:00,78.135,78.135,78.101,78.101,41140000.0
2008-06-27 02:04:00,78.087,78.092,78.073,78.073,76460000.0
2008-06-27 02:05:00,78.084,78.084,78.064,78.068,125650000.0
2008-06-27 02:06:00,78.094,78.094,78.065,78.069,81520000.0
2008-06-27 02:07:00,78.085,78.085,78.072,78.072,70650000.0
2008-06-27 02:08:00,78.063,78.068,78.062,78.067,54500000.0
2008-06-27 02:09:00,78.087,78.094,78.063,78.094,92890000.0
2008-06-27 02:10:00,78.087,78.093,78.078,78.086,56040000.0
2008-06-27 02:11:00,78.081,78.13,78.081,78.13,53490000.0
2008-06-27 02:12:00,78.151,78.151,78.105,78.123,35840000.0
2008-06-27 02:13:00,78.124,78.124,78.1,78.1,41550000.0
2008-06-27 02:14:00,78.116,78.124,78.106,78.124,50190000.0
2008-06-27 02:15:00,78.151,78.151,78.107,78.118,95130000.0
2008-06-27 02:16:00,78.127,78.127,78.119,78.126,76360000.0
2008-06-27 02:17:00,78.136,78.14,78.131,78.137,84320000.0
2008-06-27 02:18:00,78.162,78.162,78.144,78.149,92120000.0
2008-06-27 02:19:00,78.144,78.174,78.144,78.174,103980000.0
2008-06-27 02:20:00,78.165,78.17,78.148,78.151,98620000.0
2008-06-27 02:21:00,78.164,78.164,78.152,78.156,105210000.0
2008-06-27 02:22:00,78.151,78.166,78.151,78.166,118330000.0
2008-06-27 02:23:00,78.159,78.164,78.153,78.159,93940000.0
2008-06-27 02:24:00,78.172,78.2,78.17,78.196,74570000.0
2008-06-27 02:25:00,78.192,78.196,78.192,78.196,4130000.0
2008-06-27 02:26:00,78.185,78.185,78.171,78.171,78220000.0
2008-06-27 02:27:00,78.176,78.176,78.16,78.162,10740000.0
2008-06-27 02:28:00,78.167,78.167,78.159,78.159,86490000.0
2008-06-27 02:29:00,78.149,78.165,78.149,78.165,71860000.0
2008-06-27 02:30:00,78.187,78.187,78.181,78.181,8870000.0
2008-06-27 02:31:00,78.202,78.229,78.202,78.223,12280000.0
2008-06-27 02:32:00,78.209,78.221,78.205,78.216,117460000.0
2008-06-27 02:33:00,78.234,78.238,78.212,78.236,114290000.0
2008-06-27 02:34:00,78.227,78.23,78.193,78.193,89800000.0
2008-06-27 02:35:00,78.199,78.204,78.19,78.196,75040000.0
2008-06-27 02:36:00,78.22,78.224,78.21,78.21,9770000.0
2008-06-27 02:37:00,78.234,78.252,78.229,78.251,14320000.0
2008-06-27 02:38:00,78.251,78.272,78.251,78.251,42750000.0
2008-06-27 02:39:00,78.265,78.265,78.229,78.231,77140000.0
2008-06-27 02:40:00,78.238,78.251,78.229,78.246,115950000.0
2008-06-27 02:41:00,78.261,78.275,78.261,78.275,77030000.0
2008-06-27 02:42:00,78.288,78.303,78.282,78.303,67980000.0
2008-06-27 02:43:00,78.297,78.303,78.281,78.281,52580000.0
2008-06-27 02:44:00,78.274,78.284,78.274,78.278,92100000.0
2008-06-27 02:45:00,78.293,78.329,78.282,78.282,56000000.0
2008-06-27 02:46:00,78.292,78.304,78.292,78.292,47590000.0
2008-06-27 02:47:00,78.297,78.304,78.29,78.29,35250000.0
2008-06-27 02:48:00,78.314,78.314,78.278,78.28,41490000.0
2008-06-27 02:49:00,78.286,78.286,78.268,78.268,53590000.0
2008-06-27 02:50:00,78.259,78.259,78.226,78.231,94690000.0
2008-06-27 02:51:00,78.254,78.254,78.223,78.223,74820000.0
2008-06-27 02:52:00,78.226,78.233,78.213,78.213,87080000.0
2008-06-27 02:53:00,78.22,78.222,78.214,78.22,94540000.0
2008-06-27 02:54:00,78.234,78.234,78.197,78.216,109390000.0
2008-06-27 02:55:00,78.208,78.224,78.204,78.216,105120000.0
2008-06-27 02:56:00,78.207,78.212,78.198,78.198,115040000.0
2008-06-27 02:57:00,78.212,78.216,78.199,78.213,122270000.0
2008-06-27 02:58:00,78.199,78.203,78.182,78.182,87930000.0
2008-06-27 02:59:00,78.17,78.193,78.17,78.187,73040000.0
2008-06-27 03:00:00,78.198,78.198,78.189,78.189,3010000.0
2008-06-27 03:01:00,78.189,78.206,78.177,78.206,130750000.0
2008-06-27 03:02:00,78.198,78.204,78.182,78.204,92200000.0
2008-06-27 03:03:00,78.202,78.202,78.145,78.18,72670000.0
2008-06-27 03:04:00,78.163,78.184,78.163,78.184,6800000.0
2008-06-27 03:05:00,78.161,78.168,78.16,78.168,89740000.0
2008-06-27 03:06:00,78.193,78.193,78.166,78.173,107350000.0
2008-06-27 03:07:00,78.178,78.204,78.174,78.187,100660000.0
2008-06-27 03:08:00,78.167,78.179,78.152,78.152,108620000.0
2008-06-27 03:09:00,78.177,78.18,78.154,78.18,124270000.0
2008-06-27 03:10:00,78.151,78.158,78.15,78.157,89270000.0
2008-06-27 03:11:00,78.171,78.183,78.163,78.168,70590000.0
2008-06-27 03:12:00,78.196,78.196,78.17,78.183,11260000.0
2008-06-27 03:13:00,78.183,78.183,78.164,78.169,92590000.0
2008-06-27 03:14:00,78.181,78.203,78.175,78.195,74340000.0
2008-06-27 03:15:00,78.208,78.208,78.185,78.185,8680000.0
2008-06-27 03:16:00,78.209,78.21,78.193,78.209,121570000.0
2008-06-27 03:17:00,78.226,78.226,78.196,78.2,92100000.0
2008-06-27 03:18:00,78.22,78.22,78.193,78.207,73120000.0
2008-06-27 03:19:00,78.185,78.199,78.185,78.199,5450000.0
2008-06-27 03:20:00,78.216,78.216,78.191,78.191,95030000.0
2008-06-27 03:21:00,78.234,78.234,78.197,78.225,71540000.0
2008-06-27 03:22:00,78.234,78.234,78.231,78.233,9390000.0
2008-06-27 03:23:00,78.206,78.239,78.206,78.229,88620000.0
2008-06-27 03:24:00,78.264,78.264,78.232,78.239,109270000.0
2008-06-27 03:25:00,78.226,78.24,78.218,78.218,92680000.0
2008-06-27 03:27:00,78.227,78.23,78.223,78.23,128930000.0
2008-06-27 03:28:00,78.233,78.239,78.224,78.229,92170000.0
2008-06-27 03:29:00,78.223,78.241,78.223,78.238,79680000.0
2008-06-27 03:30:00,78.243,78.243,78.223,78.23,19010000.0
2008-06-27 03:31:00,78.258,78.258,78.23,78.23,90090000.0
2008-06-27 03:32:00,78.241,78.263,78.235,78.263,72710000.0
2008-06-27 03:33:00,78.269,78.27,78.249,78.255,11490000.0
2008-06-27 03:34:00,78.249,78.249,78.249,78.249,2820000.0
2008-06-27 03:35:00,78.258,78.26,78.256,78.258,76380000.0
2008-06-27 03:36:00,78.286,78.286,78.262,78.262,5670000.0
2008-06-27 03:37:00,78.248,78.265,78.248,78.264,12290000.0
2008-06-27 03:38:00,78.244,78.275,78.244,78.268,76210000.0
2008-06-27 03:39:00,78.29,78.292,78.274,78.276,14880000.0
2008-06-27 03:40:00,78.271,78.286,78.271,78.286,96830000.0
2008-06-27 03:41:00,78.27,78.292,78.263,78.292,105990000.0
2008-06-27 03:42:00,78.285,78.285,78.262,78.272,123900000.0
2008-06-27 03:43:00,78.265,78.288,78.265,78.269,89910000.0
2008-06-27 03:44:00,78.288,78.291,78.263,78.263,70050000.0
2008-06-27 03:45:00,78.293,78.293,78.266,78.266,6770000.0
2008-06-27 03:46:00,78.267,78.267,78.26,78.266,58150000.0
2008-06-27 03:47:00,78.264,78.285,78.264,78.285,50780000.0
2008-06-27 03:48:00,78.293,78.293,78.265,78.293,42100000.0
2008-06-27 03:49:00,78.288,78.296,78.277,78.296,40280000.0
2008-06-27 03:50:00,78.278,78.29,78.276,78.28,51700000.0
2008-06-27 03:51:00,78.295,78.295,78.273,78.278,107750000.0
2008-06-27 03:52:00,78.271,78.286,78.271,78.286,72270000.0
2008-06-27 03:53:00,78.296,78.305,78.276,78.305,85000000.0
2008-06-27 03:54:00,78.311,78.311,78.274,78.298,89300000.0
2008-06-27 03:55:00,78.288,78.304,78.275,78.282,111550000.0
2008-06-27 03:56:00,78.273,78.292,78.272,78.272,93740000.0
2008-06-27 03:57:00,78.315,78.315,78.285,78.296,113400000.0
2008-06-27 03:58:00,78.289,78.304,78.283,78.283,126600000.0
2008-06-27 03:59:00,78.296,78.31,78.283,78.298,90490000.0
2008-06-27 04:00:00,78.314,78.314,78.285,78.296,72660000.0
2008-06-27 04:01:00,78.316,78.338,78.316,78.322,12390000.0
2008-06-27 04:02:00,78.327,78.338,78.296,78.312,76420000.0
2008-06-27 04:03:00,78.325,78.325,78.299,78.306,9240000.0
2008-06-27 04:05:00,78.278,78.282,78.276,78.276,110300000.0
2008-06-27 04:06:00,78.317,78.32,78.314,78.32,121650000.0
2008-06-27 04:07:00,78.297,78.32,78.297,78.309,95900000.0
2008-06-27 04:08:00,78.3,78.307,78.299,78.299,77390000.0
2008-06-27 04:09:00,78.322,78.322,78.295,78.295,5820000.0
2008-06-27 04:10:00,78.282,78.292,78.282,78.292,7330000.0
2008-06-27 04:11:00,78.259,78.29,78.256,78.259,69270000.0
2008-06-27 04:12:00,78.272,78.272,78.253,78.264,13900000.0
2008-06-27 04:13:00,78.256,78.256,78.25,78.251,93790000.0
2008-06-27 04:15:00,78.276,78.276,78.247,78.248,8070000.0
2008-06-27 04:16:00,78.284,78.294,78.267,78.278,14400000.0
2008-06-27 04:17:00,78.274,78.302,78.274,78.288,92990000.0
2008-06-27 04:18:00,78.323,78.323,78.288,78.307,103810000.0
2008-06-27 04:19:00,78.288,78.288,78.28,78.287,94710000.0
2008-06-27 04:20:00,78.302,78.321,78.293,78.321,118970000.0
2008-06-27 04:21:00,78.321,78.323,78.293,78.323,124770000.0
2008-06-27 04:22:00,78.293,78.323,78.293,78.323,91210000.0
2008-06-27 04:23:00,78.29,78.313,78.29,78.313,71380000.0
2008-06-27 04:24:00,78.322,78.327,78.319,78.319,10710000.0
2008-06-27 04:25:00,78.312,78.343,78.307,78.343,89800000.0
2008-06-27 04:26:00,78.339,78.359,78.318,78.322,77580000.0
2008-06-27 04:27:00,78.341,78.345,78.332,78.332,13710000.0
2008-06-27 04:28:00,78.319,78.344,78.317,78.344,87900000.0
2008-06-27 04:29:00,78.338,78.341,78.314,78.335,90990000.0
2008-06-27 04:30:00,78.344,78.344,78.315,78.315,108170000.0
2008-06-27 04:31:00,78.323,78.341,78.323,78.328,97820000.0
2008-06-27 04:32:00,78.335,78.338,78.33,78.336,106380000.0
2008-06-27 04:33:00,78.347,78.358,78.333,78.345,121720000.0
2008-06-27 04:34:00,78.355,78.355,78.342,78.355,91700000.0
2008-06-27 04:35:00,78.349,78.363,78.334,78.348,75000000.0
2008-06-27 04:36:00,78.364,78.371,78.364,78.371,5340000.0
2008-06-27 04:37:00,78.352,78.366,78.351,78.366,92510000.0
2008-06-27 04:38:00,78.351,78.374,78.351,78.367,91350000.0
2008-06-27 04:39:00,78.391,78.391,78.359,78.375,101250000.0
2008-06-27 04:40:00,78.361,78.361,78.335,78.339,102940000.0
2008-06-27 04:41:00,78.33,78.337,78.329,78.329,105860000.0
2008-06-27 04:42:00,78.346,78.355,78.32,78.328,121550000.0
2008-06-27 04:43:00,78.346,78.346,78.32,78.328,87280000.0
2008-06-27 04:44:00,78.314,78.338,78.314,78.328,77010000.0
2008-06-27 04:45:00,78.373,78.373,78.335,78.346,14310000.0
2008-06-27 04:46:00,78.339,78.343,78.339,78.34,10930000.0
2008-06-27 04:47:00,78.346,78.36,78.331,78.348,50580000.0
2008-06-27 04:48:00,78.4,78.4,78.394,78.398,100040000.0
2008-06-27 04:49:00,78.359,78.374,78.35,78.35,72030000.0
2008-06-27 04:50:00,78.371,78.377,78.37,78.377,88270000.0
2008-06-27 04:51:00,78.369,78.376,78.358,78.369,95450000.0
2008-06-27 04:52:00,78.376,78.376,78.352,78.352,124500000.0
2008-06-27 04:53:00,78.354,78.354,78.336,78.349,100690000.0
2008-06-27 04:54:00,78.364,78.364,78.331,78.354,112590000.0
2008-06-27 04:55:00,78.333,78.355,78.333,78.355,126100000.0
2008-06-27 04:56:00,78.353,78.36,78.344,78.356,94430000.0
2008-06-27 04:57:00,78.354,78.357,78.336,78.356,76190000.0
2008-06-27 04:58:00,78.364,78.364,78.352,78.352,6620000.0
2008-06-27 04:59:00,78.343,78.362,78.343,78.348,74650000.0
2008-06-27 05:00:00,78.379,78.379,78.361,78.366,10370000.0
2008-06-27 05:01:00,78.353,78.382,78.353,78.377,67130000.0
2008-06-27 05:02:00,78.364,78.381,78.355,78.361,55500000.0
2008-06-27 05:03:00,78.379,78.384,78.365,78.371,95720000.0
2008-06-27 05:04:00,78.362,78.379,78.357,78.367,56670000.0
2008-06-27 05:05:00,78.361,78.378,78.349,78.353,49470000.0
2008-06-27 05:06:00,78.364,78.365,78.351,78.351,41770000.0
2008-06-27 05:07:00,78.362,78.381,78.35,78.35,43400000.0
2008-06-27 05:08:00,78.364,78.39,78.36,78.371,52100000.0
2008-06-27 05:09:00,78.384,78.384,78.349,78.359,104260000.0
2008-06-27 05:10:00,78.351,78.374,78.351,78.368,79400000.0
2008-06-27 05:11:00,78.386,78.392,78.363,78.363,88690000.0
2008-06-27 05:12:00,78.386,78.386,78.367,78.385,92760000.0
2008-06-27 05:13:00,78.371,78.391,78.371,78.374,100060000.0
2008-06-27 05:14:00,78.388,78.391,78.386,78.388,103830000.0
2008-06-27 05:15:00,78.398,78.398,78.39,78.395,118790000.0
2008-06-27 05:16:00,78.377,78.377,78.37,78.373,123690000.0
2008-06-27 05:17:00,78.378,78.378,78.369,78.371,91790000.0
2008-06-27 05:18:00,78.414,78.414,78.383,78.383,72610000.0
2008-06-27 05:19:00,78.371,78.378,78.371,78.375,4550000.0
2008-06-27 05:20:00,78.37,78.386,78.36,78.36,114930000.0
2008-06-27 05:21:00,78.384,78.384,78.365,78.365,126980000.0
2008-06-27 05:22:00,78.376,78.382,78.354,78.354,92700000.0
2008-06-27 05:23:00,78.368,78.371,78.355,78.359,75210000.0
2008-06-27 05:24:00,78.373,78.373,78.373,78.373,4170000.0
2008-06-27 05:25:00,78.369,78.383,78.357,78.383,42930000.0
2008-06-27 05:26:00,78.353,78.394,78.353,78.368,49280000.0
2008-06-27 05:27:00,78.379,78.395,78.352,78.395,94440000.0
2008-06-27 05:28:00,78.372,78.393,78.372,78.373,78760000.0
2008-06-27 05:29:00,78.376,78.386,78.363,78.386,88710000.0
2008-06-27 05:30:00,78.393,78.395,78.366,78.395,99370000.0
2008-06-27 05:31:00,78.37,78.385,78.348,78.359,113520000.0
2008-06-27 05:32:00,78.34,78.352,78.326,78.347,103810000.0
2008-06-27 05:33:00,78.363,78.363,78.334,78.354,108810000.0
2008-06-27 05:34:00,78.366,78.372,78.359,78.359,124520000.0
2008-06-27 05:35:00,78.37,78.37,78.366,78.368,89580000.0
2008-06-27 05:36:00,78.369,78.376,78.369,78.371,66810000.0
2008-06-27 05:38:00,78.375,78.375,78.352,78.352,76510000.0
2008-06-27 05:39:00,78.383,78.383,78.371,78.371,9460000.0
2008-06-27 05:40:00,78.378,78.378,78.369,78.37,81160000.0
2008-06-27 05:41:00,78.361,78.383,78.358,78.373,92770000.0
2008-06-27 05:42:00,78.378,78.38,78.364,78.364,90990000.0
2008-06-27 05:43:00,78.371,78.399,78.364,78.393,110160000.0
2008-06-27 05:44:00,78.388,78.397,78.382,78.382,103430000.0
2008-06-27 05:45:00,78.404,78.404,78.367,78.371,118800000.0
2008-06-27 05:46:00,78.385,78.388,78.377,78.388,127100000.0
2008-06-27 05:47:00,78.381,78.391,78.373,78.373,99060000.0
2008-06-27 05:48:00,78.409,78.412,78.395,78.399,84370000.0
2008-06-27 05:49:00,78.403,78.426,78.397,78.421,13450000.0
2008-06-27 05:50:00,78.411,78.429,78.409,78.41,96240000.0
2008-06-27 05:51:00,78.438,78.458,78.408,78.427,114680000.0
2008-06-27 05:52:00,78.44,78.463,78.44,78.448,104710000.0
2008-06-27 05:53:00,78.42,78.443,78.413,78.434,123440000.0
2008-06-27 05:54:00,78.44,78.44,78.399,78.427,130640000.0
2008-06-27 05:55:00,78.403,78.408,78.402,78.408,89890000.0
2008-06-27 05:56:00,78.399,78.407,78.399,78.407,81850000.0
2008-06-27 05:57:00,78.417,78.417,78.394,78.398,13150000.0
2008-06-27 05:58:00,78.386,78.405,78.385,78.403,12970000.0
2008-06-27 05:59:00,78.416,78.416,78.389,78.405,91820000.0
2008-06-27 06:00:00,78.466,78.467,78.46,78.46,98870000.0
2008-06-27 06:01:00,78.4,78.406,78.399,78.406,112830000.0
2008-06-27 06:02:00,78.401,78.416,78.401,78.415,103170000.0
2008-06-27 06:03:00,78.421,78.421,78.386,78.397,111140000.0
2008-06-27 06:05:00,78.423,78.423,78.392,78.392,88670000.0
2008-06-27 06:06:00,78.417,78.421,78.393,78.393,68120000.0
2008-06-27 06:07:00,78.386,78.409,78.386,78.409,5820000.0
2008-06-27 06:08:00,78.395,78.397,78.39,78.397,66730000.0
2008-06-27 06:09:00,78.424,78.424,78.391,78.4,123900000.0
2008-06-27 06:10:00,78.392,78.414,78.386,78.412,90420000.0
2008-06-27 06:11:00,78.411,78.422,78.405,78.416,92550000.0
2008-06-27 06:12:00,78.424,78.424,78.403,78.403,77780000.0
2008-06-27 06:13:00,78.41,78.41,78.392,78.401,76170000.0
2008-06-27 06:14:00,78.39,78.412,78.39,78.412,56910000.0
2008-06-27 06:15:00,78.43,78.43,78.397,78.4,41590000.0
2008-06-27 06:16:00,78.393,78.422,78.393,78.417,66510000.0
2008-06-27 06:17:00,78.409,78.415,78.409,78.409,85180000.0
2008-06-27 06:18:00,78.414,78.414,78.392,78.398,64490000.0
2008-06-27 06:19:00,78.409,78.42,78.389,78.389,76060000.0
2008-06-27 06:20:00,78.396,78.396,78.388,78.388,65360000.0
2008-06-27 06:21:00,78.434,78.434,78.394,78.409,64060000.0
2008-06-27 06:22:00,78.393,78.395,78.381,78.381,71580000.0
2008-06-27 06:23:00,78.393,78.413,78.379,78.413,37680000.0
2008-06-27 06:24:00,78.405,78.405,78.385,78.404,77150000.0
2008-06-27 06:25:00,78.399,78.401,78.397,78.399,110240000.0
2008-06-27 06:26:00,78.415,78.415,78.383,78.383,72740000.0
2008-06-27 06:27:00,78.414,78.414,78.382,78.392,67930000.0
2008-06-27 06:28:00,78.401,78.412,78.395,78.399,50140000.0
2008-06-27 06:29:00,78.39,78.397,78.39,78.395,88480000.0
2008-06-27 06:30:00,78.445,78.445,78.391,78.401,53770000.0
2008-06-27 06:31:00,78.371,78.375,78.369,78.375,46440000.0
2008-06-27 06:32:00,78.384,78.39,78.362,78.371,37640000.0
2008-06-27 06:33:00,78.385,78.389,78.36,78.383,43190000.0
2008-06-27 06:34:00,78.404,78.404,78.384,78.387,47320000.0
2008-06-27 06:35:00,78.383,78.394,78.382,78.382,93280000.0
2008-06-27 06:36:00,78.396,78.398,78.39,78.39,70490000.0
2008-06-27 06:38:00,78.392,78.403,78.392,78.398,86970000.0
2008-06-27 06:39:00,78.424,78.424,78.394,78.414,105370000.0
2008-06-27 06:40:00,78.41,78.425,78.401,78.401,93290000.0
2008-06-27 06:41:00,78.404,78.404,78.381,78.388,108180000.0
2008-06-27 06:42:00,78.423,78.423,78.398,78.411,127600000.0
2008-06-27 06:43:00,78.433,78.433,78.402,78.433,83670000.0
2008-06-27 06:44:00,78.409,78.424,78.403,78.424,82780000.0
2008-06-27 06:45:00,78.426,78.427,78.412,78.427,8450000.0
2008-06-27 06:46:00,78.432,78.455,78.431,78.431,101550000.0
2008-06-27 06:47:00,78.44,78.461,78.44,78.455,102740000.0
2008-06-27 06:48:00,78.461,78.462,78.435,78.435,123600000.0
2008-06-27 06:49:00,78.45,78.453,78.431,78.453,88050000.0
2008-06-27 06:50:00,78.43,78.436,78.43,78.436,79570000.0
2008-06-27 06:51:00,78.485,78.485,78.438,78.447,13570000.0
2008-06-27 06:52:00,78.414,78.441,78.414,78.436,98370000.0
2008-06-27 06:53:00,78.442,78.452,78.425,78.446,106060000.0
2008-06-27 06:54:00,78.436,78.449,78.426,78.44,128040000.0
2008-06-27 06:55:00,78.445,78.445,78.406,78.406,85540000.0
2008-06-27 06:56:00,78.429,78.441,78.412,78.428,68820000.0
2008-06-27 06:57:00,78.434,78.44,78.429,78.439,19380000.0
2008-06-27 06:58:00,78.442,78.442,78.414,78.431,28750000.0
2008-06-27 06:59:00,78.423,78.449,78.417,78.437,63140000.0
2008-06-27 07:00:00,78.452,78.476,78.448,78.451,57540000.0
2008-06-27 07:01:00,78.463,78.463,78.442,78.448,86860000.0
2008-06-27 07:02:00,78.443,78.463,78.443,78.453,111260000.0
2008-06-27 07:03:00,78.474,78.474,78.452,78.464,83030000.0
2008-06-27 07:04:00,78.457,78.479,78.452,78.474,51440000.0
2008-06-27 07:05:00,78.481,78.491,78.461,78.485,58720000.0
2008-06-27 07:06:00,78.484,78.494,78.464,78.494,99070000.0
2008-06-27 07:07:00,78.483,78.505,78.476,78.495,60610000.0
2008-06-27 07:08:00,78.485,78.491,78.464,78.488,41920000.0
2008-06-27 07:09:00,78.478,78.481,78.464,78.478,76900000.0
2008-06-27 07:10:00,78.476,78.51,78.476,78.482,54400000.0
2008-06-27 07:11:00,78.493,78.493,78.461,78.472,65270000.0
2008-06-27 07:12:00,78.483,78.483,78.455,78.47,75890000.0
2008-06-27 07:13:00,78.441,78.454,78.441,78.454,36860000.0
2008-06-27 07:14:00,78.447,78.462,78.44,78.44,71390000.0
2008-06-27 07:15:00,78.49,78.49,78.452,78.459,59850000.0
2008-06-27 07:16:00,78.446,78.462,78.444,78.462,36120000.0
2008-06-27 07:17:00,78.461,78.487,78.456,78.466,35720000.0
2008-06-27 07:18:00,78.519,78.519,78.457,78.457,93720000.0
2008-06-27 07:19:00,78.457,78.463,78.445,78.449,105610000.0
2008-06-27 07:20:00,78.465,78.465,78.443,78.443,142900000.0
2008-06-27 07:21:00,78.471,78.471,78.439,78.459,71090000.0
2008-06-27 07:22:00,78.444,78.472,78.444,78.45,69700000.0
2008-06-27 07:23:00,78.455,78.465,78.444,78.465,33280000.0
2008-06-27 07:24:00,78.464,78.464,78.438,78.441,52630000.0
2008-06-27 07:25:00,78.429,78.437,78.429,78.436,60200000.0
2008-06-27 07:26:00,78.464,78.464,78.447,78.462,123520000.0
2008-06-27 07:27:00,78.468,78.476,78.452,78.461,65870000.0
2008-06-27 07:28:00,78.449,78.466,78.449,78.466,42620000.0
2008-06-27 07:29:00,78.442,78.446,78.442,78.446,34830000.0
2008-06-27 07:30:00,78.507,78.507,78.449,78.449,19570000.0
2008-06-27 07:31:00,78.441,78.454,78.441,78.449,62990000.0
2008-06-27 07:32:00,78.464,78.492,78.464,78.488,57750000.0
2008-06-27 07:33:00,78.491,78.491,78.47,78.485,115440000.0
2008-06-27 07:34:00,78.452,78.487,78.452,78.487,113830000.0
2008-06-27 07:35:00,78.467,78.467,78.458,78.458,70810000.0
2008-06-27 07:36:00,78.488,78.491,78.485,78.489,118530000.0
2008-06-27 07:37:00,78.451,78.465,78.451,78.465,93070000.0
2008-06-27 07:38:00,78.442,78.463,78.442,78.463,95340000.0
2008-06-27 07:39:00,78.459,78.459,78.455,78.457,50600000.0
2008-06-27 07:40:00,78.464,78.464,78.45,78.45,42230000.0
2008-06-27 07:42:00,78.481,78.481,78.413,78.428,45990000.0
2008-06-27 07:43:00,78.418,78.431,78.413,78.42,33320000.0
2008-06-27 07:44:00,78.444,78.444,78.41,78.41,36170000.0
2008-06-27 07:45:00,78.465,78.465,78.413,78.427,48950000.0
2008-06-27 07:46:00,78.435,78.435,78.414,78.427,83540000.0
2008-06-27 07:47:00,78.424,78.434,78.423,78.434,99670000.0
2008-06-27 07:48:00,78.445,78.453,78.431,78.453,64510000.0
2008-06-27 07:49:00,78.438,78.443,78.435,78.437,74540000.0
2008-06-27 07:50:00,78.454,78.474,78.454,78.454,111330000.0
2008-06-27 07:51:00,78.472,78.479,78.438,78.472,101190000.0
2008-06-27 07:52:00,78.449,78.459,78.432,78.441,146570000.0
2008-06-27 07:53:00,78.446,78.446,78.432,78.432,117980000.0
2008-06-27 07:54:00,78.46,78.46,78.423,78.449,96860000.0
2008-06-27 07:55:00,78.429,78.44,78.421,78.421,62800000.0
2008-06-27 07:56:00,78.431,78.463,78.431,78.463,91470000.0
2008-06-27 07:57:00,78.482,78.482,78.438,78.445,67710000.0
2008-06-27 07:58:00,78.429,78.437,78.428,78.428,80670000.0
2008-06-27 07:59:00,78.42,78.434,78.415,78.418,71780000.0
2008-06-27 08:00:00,78.451,78.451,78.418,78.428,34280000.0
2008-06-27 08:01:00,78.397,78.41,78.379,78.398,61930000.0
2008-06-27 08:02:00,78.381,78.412,78.381,78.402,69800000.0
2008-06-27 08:03:00,78.419,78.419,78.364,78.364,121130000.0
2008-06-27 08:04:00,78.374,78.376,78.362,78.376,89990000.0
2008-06-27 08:06:00,78.426,78.426,78.339,78.339,83400000.0
2008-06-27 08:07:00,78.339,78.339,78.308,78.317,80430000.0
2008-06-27 08:08:00,78.334,78.362,78.334,78.362,60030000.0
2008-06-27 08:09:00,78.374,78.374,78.344,78.344,48070000.0
2008-06-27 08:10:00,78.33,78.351,78.323,78.323,67160000.0
2008-06-27 08:11:00,78.334,78.344,78.316,78.344,99900000.0
2008-06-27 08:12:00,78.338,78.339,78.336,78.337,61150000.0
2008-06-27 08:13:00,78.317,78.322,78.305,78.308,73260000.0
2008-06-27 08:14:00,78.315,78.323,78.296,78.307,66390000.0
2008-06-27 08:15:00,78.343,78.343,78.308,78.32,71230000.0
2008-06-27 08:16:00,78.325,78.325,78.312,78.324,73670000.0
2008-06-27 08:17:00,78.331,78.331,78.295,78.295,38180000.0
2008-06-27 08:18:00,78.314,78.314,78.278,78.294,73930000.0
2008-06-27 08:19:00,78.288,78.3,78.274,78.288,115000000.0
2008-06-27 08:20:00,78.302,78.323,78.296,78.31,74830000.0
2008-06-27 08:21:00,78.315,78.318,78.268,78.268,70450000.0
2008-06-27 08:22:00,78.27,78.294,78.268,78.27,55040000.0
2008-06-27 08:23:00,78.26,78.287,78.253,78.276,85880000.0
2008-06-27 08:24:00,78.282,78.282,78.252,78.252,56260000.0
2008-06-27 08:25:00,78.27,78.29,78.257,78.268,48590000.0
2008-06-27 08:26:00,78.255,78.278,78.255,78.265,39930000.0
2008-06-27 08:27:00,78.284,78.284,78.252,78.252,46520000.0
2008-06-27 08:28:00,78.277,78.281,78.255,78.275,46730000.0
2008-06-27 08:29:00,78.254,78.26,78.228,78.232,97320000.0
2008-06-27 08:30:00,78.225,78.258,78.225,78.24,72240000.0
2008-06-27 08:31:00,78.232,78.248,78.225,78.225,97400000.0
2008-06-27 08:32:00,78.226,78.227,78.219,78.227,91050000.0
2008-06-27 08:33:00,78.245,78.255,78.224,78.255,112080000.0
2008-06-27 08:34:00,78.243,78.264,78.243,78.264,95750000.0
2008-06-27 08:35:00,78.26,78.28,78.248,78.25,114230000.0
2008-06-27 08:36:00,78.295,78.297,78.255,78.28,121420000.0
2008-06-27 08:37:00,78.286,78.292,78.276,78.286,86660000.0
2008-06-27 08:38:00,78.282,78.292,78.273,78.273,72930000.0
2008-06-27 08:39:00,78.283,78.296,78.279,78.296,16760000.0
2008-06-27 08:40:00,78.305,78.305,78.281,78.289,82390000.0
2008-06-27 08:41:00,78.293,78.293,78.263,78.263,83650000.0
2008-06-27 08:42:00,78.282,78.282,78.255,78.273,59510000.0
2008-06-27 08:43:00,78.247,78.262,78.242,78.242,51510000.0
2008-06-27 08:44:00,78.262,78.281,78.262,78.273,63770000.0
2008-06-27 08:45:00,78.293,78.293,78.271,78.277,98490000.0
2008-06-27 08:46:00,78.304,78.304,78.275,78.289,60680000.0
2008-06-27 08:47:00,78.281,78.31,78.272,78.303,82300000.0
2008-06-27 08:48:00,78.312,78.312,78.276,78.289,67940000.0
2008-06-27 08:49:00,78.294,78.301,78.277,78.287,66980000.0
2008-06-27 08:50:00,78.281,78.3,78.281,78.291,70690000.0
2008-06-27 08:51:00,78.306,78.308,78.283,78.306,42320000.0
2008-06-27 08:52:00,78.299,78.32,78.289,78.301,78550000.0
2008-06-27 08:53:00,78.305,78.305,78.275,78.288,115390000.0
2008-06-27 08:54:00,78.305,78.305,78.283,78.291,74290000.0
2008-06-27 08:55:00,78.288,78.296,78.274,78.296,73590000.0
2008-06-27 08:56:00,78.288,78.304,78.279,78.279,53870000.0
2008-06-27 08:57:00,78.307,78.315,78.285,78.315,96000000.0
2008-06-27 08:58:00,78.312,78.33,78.297,78.313,56540000.0
2008-06-27 08:59:00,78.337,78.337,78.297,78.325,56560000.0
2008-06-27 09:00:00,78.363,78.363,78.308,78.315,39800000.0
2008-06-27 09:01:00,78.314,78.319,78.277,78.289,40690000.0
2008-06-27 09:02:00,78.276,78.284,78.27,78.27,50560000.0
2008-06-27 09:03:00,78.305,78.305,78.258,78.265,94960000.0
2008-06-27 09:04:00,78.253,78.288,78.253,78.268,77880000.0
2008-06-27 09:05:00,78.282,78.299,78.279,78.288,87170000.0
2008-06-27 09:06:00,78.306,78.306,78.278,78.281,87180000.0
2008-06-27 09:07:00,78.296,78.296,78.28,78.28,98690000.0
2008-06-27 09:08:00,78.289,78.301,78.273,78.288,88300000.0
2008-06-27 09:09:00,78.328,78.332,78.326,78.327,104720000.0
2008-06-27 09:10:00,78.269,78.297,78.269,78.288,130800000.0
2008-06-27 09:11:00,78.285,78.322,78.285,78.293,89650000.0
2008-06-27 09:12:00,78.325,78.325,78.295,78.322,72060000.0
2008-06-27 09:13:00,78.291,78.319,78.291,78.319,15960000.0
2008-06-27 09:14:00,78.29,78.326,78.287,78.321,93220000.0
2008-06-27 09:15:00,78.328,78.375,78.328,78.357,64200000.0
2008-06-27 09:16:00,78.348,78.361,78.335,78.339,72740000.0
2008-06-27 09:17:00,78.349,78.365,78.344,78.365,64240000.0
2008-06-27 09:18:00,78.363,78.363,78.344,78.356,68600000.0
2008-06-27 09:19:00,78.368,78.379,78.352,78.368,75080000.0
2008-06-27 09:20:00,78.346,78.38,78.346,78.349,45810000.0
2008-06-27 09:21:00,78.374,78.374,78.345,78.358,73640000.0
2008-06-27 09:22:00,78.323,78.342,78.323,78.333,118000000.0
2008-06-27 09:23:00,78.322,78.341,78.313,78.313,77920000.0
2008-06-27 09:24:00,78.344,78.344,78.298,78.314,70990000.0
2008-06-27 09:25:00,78.32,78.334,78.299,78.306,56750000.0
2008-06-27 09:26:00,78.333,78.333,78.296,78.315,98070000.0
2008-06-27 09:27:00,78.316,78.318,78.281,78.281,53580000.0
2008-06-27 09:28:00,78.289,78.301,78.284,78.294,52570000.0
2008-06-27 09:29:00,78.307,78.325,78.296,78.325,39550000.0
2008-06-27 09:30:00,78.335,78.335,78.285,78.285,42760000.0
2008-06-27 09:31:00,78.283,78.298,78.233,78.243,52630000.0
2008-06-27 09:32:00,78.228,78.237,78.189,78.195,110440000.0
2008-06-27 09:33:00,78.213,78.213,78.174,78.206,76150000.0
2008-06-27 09:34:00,78.177,78.18,78.154,78.154,89560000.0
2008-06-27 09:35:00,78.17,78.203,78.14,78.203,93480000.0
2008-06-27 09:36:00,78.215,78.215,78.173,78.173,106690000.0
2008-06-27 09:37:00,78.182,78.203,78.168,78.18,95830000.0
2008-06-27 09:38:00,78.164,78.183,78.164,78.183,122620000.0
2008-06-27 09:39:00,78.189,78.201,78.173,78.182,119790000.0
2008-06-27 09:40:00,78.167,78.179,78.155,78.162,91780000.0
2008-06-27 09:41:00,78.149,78.159,78.116,78.116,69560000.0
2008-06-27 09:42:00,78.113,78.12,78.091,78.114,16230000.0
2008-06-27 09:43:00,78.109,78.14,78.109,78.125,68990000.0
2008-06-27 09:44:00,78.119,78.15,78.112,78.15,71060000.0
2008-06-27 09:45:00,78.157,78.157,78.105,78.118,148620000.0
2008-06-27 09:46:00,78.123,78.123,78.057,78.087,172800000.0
2008-06-27 09:47:00,78.069,78.127,78.068,78.103,101530000.0
2008-06-27 09:48:00,78.118,78.118,78.073,78.098,72920000.0
2008-06-27 09:49:00,78.066,78.091,78.048,78.056,102430000.0
2008-06-27 09:50:00,78.054,78.069,78.028,78.046,82820000.0
2008-06-27 09:51:00,78.065,78.086,78.04,78.055,80090000.0
2008-06-27 09:52:00,78.077,78.092,78.062,78.068,127240000.0
2008-06-27 09:53:00,78.052,78.09,78.044,78.077,154550000.0
2008-06-27 09:54:00,78.079,78.079,78.049,78.06,87980000.0
2008-06-27 09:55:00,78.067,78.067,78.027,78.049,135650000.0
2008-06-27 09:56:00,78.042,78.042,77.98,77.98,101410000.0
2008-06-27 09:57:00,77.994,77.997,77.958,77.973,80560000.0
2008-06-27 09:58:00,77.991,77.995,77.968,77.978,53800000.0
2008-06-27 09:59:00,77.966,77.987,77.931,77.931,64890000.0
2008-06-27 10:00:00,77.963,77.983,77.944,77.95,123960000.0
2008-06-27 10:01:00,77.941,77.968,77.941,77.948,57830000.0
2008-06-27 10:02:00,77.962,77.967,77.927,77.929,114130000.0
2008-06-27 10:03:00,77.951,77.951,77.914,77.917,62350000.0
2008-06-27 10:04:00,77.943,77.954,77.922,77.939,105470000.0
2008-06-27 10:05:00,77.952,77.981,77.949,77.966,83860000.0
2008-06-27 10:06:00,77.981,77.989,77.947,77.966,96390000.0
2008-06-27 10:07:00,77.985,77.996,77.968,77.986,86350000.0
2008-06-27 10:08:00,77.979,78.0,77.961,77.98,83160000.0
2008-06-27 10:09:00,77.978,78.001,77.972,77.996,82400000.0
2008-06-27 10:10:00,77.97,77.989,77.966,77.978,106740000.0
2008-06-27 10:11:00,77.985,77.991,77.971,77.978,84860000.0
2008-06-27 10:12:00,77.985,77.994,77.963,77.968,96350000.0
2008-06-27 10:13:00,77.961,77.979,77.955,77.955,67850000.0
2008-06-27 10:14:00,77.95,77.96,77.942,77.947,22730000.0
2008-06-27 10:15:00,77.976,77.976,77.942,77.954,91960000.0
2008-06-27 10:16:00,77.94,77.964,77.94,77.942,69280000.0
2008-06-27 10:17:00,77.948,77.972,77.943,77.946,67830000.0
2008-06-27 10:18:00,77.962,77.969,77.934,77.95,98350000.0
2008-06-27 10:19:00,77.92,77.958,77.92,77.958,102820000.0
2008-06-27 10:20:00,77.935,77.949,77.881,77.899,48900000.0
2008-06-27 10:21:00,77.921,77.921,77.884,77.897,91350000.0
2008-06-27 10:22:00,77.87,77.9,77.863,77.863,82410000.0
2008-06-27 10:23:00,77.851,77.884,77.851,77.866,101050000.0
2008-06-27 10:24:00,77.906,77.906,77.864,77.878,83670000.0
2008-06-27 10:25:00,77.875,77.895,77.86,77.86,85320000.0
2008-06-27 10:26:00,77.865,77.873,77.843,77.85,63680000.0
2008-06-27 10:27:00,77.874,77.882,77.855,77.882,71010000.0
2008-06-27 10:28:00,77.896,77.922,77.878,77.922,130630000.0
2008-06-27 10:29:00,77.913,77.928,77.898,77.913,89650000.0
2008-06-27 10:30:00,77.921,77.921,77.887,77.891,121840000.0
2008-06-27 10:31:00,77.924,77.931,77.893,77.903,121500000.0
2008-06-27 10:32:00,77.92,77.94,77.918,77.937,128580000.0
2008-06-27 10:33:00,77.978,77.978,77.93,77.947,64600000.0
2008-06-27 10:34:00,77.936,77.97,77.93,77.964,113690000.0
2008-06-27 10:35:00,77.939,77.959,77.928,77.932,67350000.0
2008-06-27 10:36:00,77.936,77.946,77.926,77.94,71750000.0
2008-06-27 10:37:00,77.928,77.938,77.906,77.922,87070000.0
2008-06-27 10:38:00,77.89,77.908,77.877,77.88,97610000.0
2008-06-27 10:39:00,77.891,77.891,77.862,77.872,67970000.0
2008-06-27 10:40:00,77.894,77.894,77.862,77.862,89220000.0
2008-06-27 10:41:00,77.873,77.873,77.817,77.835,79040000.0
2008-06-27 10:42:00,77.848,77.852,77.822,77.839,75320000.0
2008-06-27 10:43:00,77.854,77.883,77.854,77.867,104430000.0
2008-06-27 10:44:00,77.892,77.927,77.876,77.913,68310000.0
2008-06-27 10:45:00,77.941,77.941,77.893,77.893,86150000.0
2008-06-27 10:46:00,77.878,77.892,77.862,77.862,91120000.0
2008-06-27 10:47:00,77.874,77.882,77.863,77.863,97590000.0
2008-06-27 10:48:00,77.879,77.892,77.863,77.877,84000000.0
2008-06-27 10:49:00,77.883,77.883,77.853,77.859,83530000.0
2008-06-27 10:50:00,77.881,77.892,77.853,77.874,67070000.0
2008-06-27 10:51:00,77.893,77.893,77.856,77.86,83260000.0
2008-06-27 10:52:00,77.849,77.877,77.849,77.876,79500000.0
2008-06-27 10:53:00,77.862,77.868,77.853,77.86,92970000.0
2008-06-27 10:54:00,77.88,77.88,77.844,77.872,92930000.0
2008-06-27 10:55:00,77.858,77.87,77.837,77.848,90690000.0
2008-06-27 10:56:00,77.865,77.872,77.847,77.851,64030000.0
2008-06-27 10:57:00,77.888,77.907,77.861,77.9,47460000.0
2008-06-27 10:58:00,77.93,77.93,77.885,77.885,129420000.0
2008-06-27 10:59:00,77.896,77.908,77.862,77.881,133150000.0
2008-06-27 11:00:00,77.897,77.911,77.877,77.911,87160000.0
2008-06-27 11:01:00,77.904,77.911,77.876,77.891,97010000.0
2008-06-27 11:02:00,77.878,77.889,77.852,77.852,103970000.0
2008-06-27 11:03:00,77.864,77.877,77.851,77.851,104110000.0
2008-06-27 11:04:00,77.837,77.852,77.83,77.852,100090000.0
2008-06-27 11:05:00,77.873,77.873,77.836,77.849,60250000.0
2008-06-27 11:06:00,77.846,77.885,77.83,77.874,53410000.0
2008-06-27 11:07:00,77.873,77.916,77.866,77.866,50000000.0
2008-06-27 11:08:00,77.858,77.907,77.858,77.87,53820000.0
2008-06-27 11:09:00,77.892,77.892,77.865,77.88,77900000.0
2008-06-27 11:10:00,77.907,77.91,77.875,77.902,67660000.0
2008-06-27 11:11:00,77.889,77.921,77.886,77.909,91090000.0
2008-06-27 11:12:00,77.928,77.949,77.911,77.946,57400000.0
2008-06-27 11:13:00,77.972,77.972,77.943,77.961,67210000.0
2008-06-27 11:14:00,77.974,77.978,77.937,77.95,92650000.0
2008-06-27 11:15:00,77.967,77.99,77.948,77.978,79660000.0
2008-06-27 11:16:00,77.968,77.989,77.956,77.969,75430000.0
2008-06-27 11:17:00,77.956,77.97,77.951,77.97,84520000.0
2008-06-27 11:18:00,77.97,77.981,77.953,77.96,47830000.0
2008-06-27 11:19:00,77.965,77.97,77.951,77.965,39530000.0
2008-06-27 11:20:00,77.956,77.97,77.938,77.959,75660000.0
2008-06-27 11:21:00,77.984,77.984,77.961,77.961,65010000.0
2008-06-27 11:22:00,77.932,77.944,77.923,77.936,83290000.0
2008-06-27 11:23:00,77.908,77.937,77.888,77.933,40700000.0
2008-06-27 11:24:00,77.965,77.965,77.913,77.948,104890000.0
2008-06-27 11:25:00,77.936,77.945,77.907,77.909,116990000.0
2008-06-27 11:26:00,77.917,77.927,77.881,77.881,95680000.0
2008-06-27 11:27:00,77.901,77.945,77.877,77.945,52980000.0
2008-06-27 11:28:00,77.954,77.991,77.954,77.983,113780000.0
2008-06-27 11:29:00,77.962,77.967,77.944,77.958,87950000.0
2008-06-27 11:30:00,77.978,77.978,77.94,77.94,62660000.0
2008-06-27 11:31:00,77.959,77.983,77.948,77.983,49340000.0
2008-06-27 11:32:00,77.992,77.992,77.95,77.971,30740000.0
2008-06-27 11:33:00,77.964,77.964,77.929,77.948,24030000.0
2008-06-27 11:34:00,77.926,77.971,77.925,77.951,16430000.0
2008-06-27 11:35:00,77.974,77.974,77.946,77.959,53830000.0
2008-06-27 11:36:00,77.975,77.996,77.955,77.995,47370000.0
2008-06-27 11:37:00,77.991,78.009,77.979,77.988,66410000.0
2008-06-27 11:38:00,77.96,77.974,77.95,77.95,103850000.0
2008-06-27 11:39:00,77.978,78.001,77.966,78.001,49570000.0
2008-06-27 11:40:00,77.97,77.99,77.957,77.975,32750000.0
2008-06-27 11:41:00,77.948,77.963,77.942,77.947,61580000.0
2008-06-27 11:42:00,77.965,77.972,77.93,77.945,58770000.0
2008-06-27 11:43:00,77.952,77.979,77.944,77.973,98080000.0
2008-06-27 11:44:00,77.959,77.981,77.953,77.981,73080000.0
2008-06-27 11:45:00,77.982,78.012,77.982,77.986,103860000.0
2008-06-27 11:46:00,78.003,78.003,77.969,77.969,133540000.0
2008-06-27 11:47:00,77.981,77.998,77.98,77.98,48650000.0
2008-06-27 11:48:00,78.032,78.032,78.0,78.002,40400000.0
2008-06-27 11:49:00,78.028,78.044,78.015,78.044,39090000.0
2008-06-27 11:50:00,78.033,78.038,78.006,78.013,37250000.0
2008-06-27 11:51:00,78.033,78.047,78.007,78.02,38030000.0
2008-06-27 11:52:00,78.013,78.027,77.999,78.004,17610000.0
2008-06-27 11:53:00,77.986,77.997,77.964,77.992,38680000.0
2008-06-27 11:54:00,78.003,78.003,77.968,77.974,67050000.0
2008-06-27 11:55:00,77.983,78.003,77.976,77.983,38350000.0
2008-06-27 11:56:00,77.989,78.001,77.979,77.981,60740000.0
2008-06-27 11:57:00,78.013,78.013,77.969,78.004,39080000.0
2008-06-27 11:58:00,77.98,78.004,77.98,78.004,38220000.0
2008-06-27 11:59:00,78.007,78.032,78.003,78.009,62770000.0
2008-06-27 12:00:00,78.019,78.03,78.007,78.007,83770000.0
2008-06-27 12:01:00,78.009,78.011,77.992,77.992,55620000.0
2008-06-27 12:02:00,78.002,78.021,78.002,78.021,49900000.0
2008-06-27 12:03:00,78.02,78.02,77.968,77.97,30300000.0
2008-06-27 12:04:00,77.988,77.988,77.966,77.969,15590000.0
2008-06-27 12:05:00,77.958,77.974,77.954,77.969,45070000.0
2008-06-27 12:06:00,77.98,77.995,77.962,77.995,98730000.0
2008-06-27 12:07:00,77.985,77.99,77.968,77.972,36630000.0
2008-06-27 12:08:00,77.986,77.986,77.961,77.97,51470000.0
2008-06-27 12:09:00,77.993,77.993,77.954,77.954,112360000.0
2008-06-27 12:10:00,77.975,77.98,77.956,77.97,83140000.0
2008-06-27 12:11:00,77.992,77.992,77.951,77.951,26720000.0
2008-06-27 12:12:00,77.969,77.989,77.966,77.986,35430000.0
2008-06-27 12:13:00,77.97,77.995,77.965,77.965,46680000.0
2008-06-27 12:14:00,77.976,78.007,77.976,78.007,108430000.0
2008-06-27 12:15:00,78.027,78.045,78.01,78.034,78480000.0
2008-06-27 12:16:00,78.01,78.04,77.999,78.027,70130000.0
2008-06-27 12:17:00,78.01,78.03,78.005,78.015,61120000.0
2008-06-27 12:18:00,78.014,78.015,77.978,77.987,67080000.0
2008-06-27 12:19:00,77.971,78.0,77.971,77.996,100800000.0
2008-06-27 12:20:00,77.985,77.987,77.978,77.987,67770000.0
2008-06-27 12:21:00,78.003,78.011,77.976,77.976,77560000.0
2008-06-27 12:22:00,77.981,78.01,77.977,78.007,100430000.0
2008-06-27 12:23:00,77.974,78.01,77.974,77.981,127760000.0
2008-06-27 12:24:00,77.993,78.0,77.967,77.97,88830000.0
2008-06-27 12:25:00,77.981,78.01,77.977,78.01,77020000.0
2008-06-27 12:26:00,78.006,78.006,77.977,77.988,99530000.0
2008-06-27 12:27:00,78.01,78.01,77.984,77.987,72010000.0
2008-06-27 12:28:00,77.996,78.012,77.986,78.012,106250000.0
2008-06-27 12:29:00,77.993,78.019,77.989,77.993,73730000.0
2008-06-27 12:30:00,77.978,78.01,77.974,77.987,63600000.0
2008-06-27 12:31:00,77.98,77.992,77.972,77.972,92840000.0
2008-06-27 12:32:00,77.986,77.986,77.971,77.978,87100000.0
2008-06-27 12:33:00,77.996,77.996,77.956,77.97,73550000.0
2008-06-27 12:34:00,77.945,77.961,77.945,77.951,80580000.0
2008-06-27 12:35:00,77.946,77.951,77.935,77.942,83890000.0
2008-06-27 12:36:00,77.965,77.965,77.953,77.965,78630000.0
2008-06-27 12:37:00,77.961,77.991,77.957,77.962,70690000.0
2008-06-27 12:38:00,77.951,77.985,77.951,77.985,87800000.0
2008-06-27 12:39:00,77.977,77.977,77.953,77.973,108430000.0
2008-06-27 12:40:00,77.953,77.988,77.953,77.976,122610000.0
2008-06-27 12:41:00,77.973,78.001,77.973,77.995,90150000.0
2008-06-27 12:42:00,78.006,78.009,77.984,77.991,69030000.0
2008-06-27 12:43:00,77.981,78.013,77.981,78.013,77000000.0
2008-06-27 12:44:00,78.009,78.021,77.98,78.0,90780000.0
2008-06-27 12:45:00,77.999,78.002,77.975,77.979,63950000.0
2008-06-27 12:46:00,78.0,78.011,77.984,77.984,24130000.0
2008-06-27 12:47:00,77.999,78.009,77.985,77.991,69940000.0
2008-06-27 12:48:00,78.008,78.022,77.997,78.008,57800000.0
2008-06-27 12:49:00,78.002,78.024,78.002,78.011,92860000.0
2008-06-27 12:50:00,78.03,78.039,78.015,78.015,106380000.0
2008-06-27 12:51:00,78.029,78.041,78.016,78.026,82930000.0
2008-06-27 12:52:00,78.018,78.042,78.015,78.042,57360000.0
2008-06-27 12:53:00,78.021,78.043,78.014,78.018,61780000.0
2008-06-27 12:54:00,78.032,78.032,78.013,78.027,102500000.0
2008-06-27 12:55:00,77.989,77.996,77.989,77.99,68430000.0
2008-06-27 12:56:00,78.007,78.019,77.995,78.011,45180000.0
2008-06-27 12:57:00,78.029,78.03,78.028,78.028,77490000.0
2008-06-27 12:58:00,77.997,78.006,77.983,78.006,62630000.0
2008-06-27 12:59:00,77.983,78.008,77.983,78.006,74350000.0
2008-06-27 13:00:00,78.015,78.024,77.994,78.024,70150000.0
2008-06-27 13:01:00,78.007,78.007,77.997,78.004,37600000.0
2008-06-27 13:02:00,77.997,78.004,77.992,77.998,70200000.0
2008-06-27 13:03:00,78.013,78.013,77.974,77.988,58160000.0
2008-06-27 13:04:00,77.995,78.0,77.991,77.996,38860000.0
2008-06-27 13:05:00,78.002,78.009,77.97,77.97,41990000.0
2008-06-27 13:06:00,78.001,78.001,77.957,77.972,89770000.0
2008-06-27 13:07:00,77.991,77.991,77.958,77.963,107680000.0
2008-06-27 13:08:00,77.98,77.98,77.907,77.907,130800000.0
2008-06-27 13:09:00,77.94,77.974,77.912,77.949,74500000.0
2008-06-27 13:10:00,77.954,77.96,77.925,77.94,64090000.0
2008-06-27 13:11:00,77.925,77.959,77.925,77.934,34940000.0
2008-06-27 13:12:00,77.946,77.946,77.931,77.931,46430000.0
2008-06-27 13:13:00,77.942,77.951,77.923,77.923,61620000.0
2008-06-27 13:14:00,77.939,77.948,77.924,77.938,132020000.0
2008-06-27 13:15:00,77.952,77.952,77.922,77.937,58440000.0
2008-06-27 13:16:00,77.929,77.955,77.927,77.946,36710000.0
2008-06-27 13:17:00,77.94,77.953,77.936,77.942,36330000.0
2008-06-27 13:18:00,77.952,77.958,77.925,77.958,22540000.0
2008-06-27 13:19:00,77.95,77.971,77.937,77.949,63490000.0
2008-06-27 13:20:00,77.939,77.951,77.927,77.931,54760000.0
2008-06-27 13:21:00,77.973,77.973,77.931,77.954,117120000.0
2008-06-27 13:22:00,77.929,77.945,77.929,77.945,131100000.0
2008-06-27 13:23:00,77.937,77.949,77.917,77.929,68470000.0
2008-06-27 13:24:00,77.938,77.939,77.905,77.926,120470000.0
2008-06-27 13:25:00,77.909,77.939,77.894,77.919,103060000.0
2008-06-27 13:26:00,77.929,77.943,77.92,77.92,91290000.0
2008-06-27 13:27:00,77.96,77.96,77.915,77.915,52340000.0
2008-06-27 13:28:00,77.897,77.909,77.887,77.888,46970000.0
2008-06-27 13:29:00,77.877,77.883,77.858,77.868,24880000.0
2008-06-27 13:30:00,77.864,77.865,77.843,77.865,44800000.0
2008-06-27 13:31:00,77.847,77.847,77.84,77.847,30340000.0
2008-06-27 13:32:00,77.861,77.893,77.859,77.893,36690000.0
2008-06-27 13:33:00,77.89,77.915,77.886,77.915,48080000.0
2008-06-27 13:34:00,77.919,77.919,77.874,77.874,80830000.0
2008-06-27 13:35:00,77.849,77.876,77.843,77.843,98320000.0
2008-06-27 13:36:00,77.845,77.858,77.827,77.854,69530000.0
2008-06-27 13:37:00,77.842,77.875,77.842,77.875,69870000.0
2008-06-27 13:38:00,77.862,77.862,77.827,77.847,121200000.0
2008-06-27 13:39:00,77.851,77.863,77.841,77.841,107950000.0
2008-06-27 13:40:00,77.852,77.861,77.841,77.85,145180000.0
2008-06-27 13:41:00,77.84,77.855,77.833,77.839,118590000.0
2008-06-27 13:42:00,77.863,77.863,77.831,77.838,95610000.0
2008-06-27 13:43:00,77.845,77.846,77.841,77.841,65130000.0
2008-06-27 13:44:00,77.859,77.859,77.837,77.845,101390000.0
2008-06-27 13:45:00,77.858,77.858,77.813,77.813,68160000.0
2008-06-27 13:46:00,77.798,77.821,77.782,77.805,82660000.0
2008-06-27 13:47:00,77.798,77.824,77.79,77.799,75160000.0
2008-06-27 13:48:00,77.82,77.82,77.787,77.806,37640000.0
2008-06-27 13:49:00,77.81,77.821,77.805,77.808,63480000.0
2008-06-27 13:50:00,77.83,77.853,77.822,77.822,69080000.0
2008-06-27 13:51:00,77.839,77.841,77.823,77.837,126820000.0
2008-06-27 13:52:00,77.822,77.842,77.822,77.837,95780000.0
2008-06-27 13:53:00,77.83,77.837,77.83,77.831,95680000.0
2008-06-27 13:54:00,77.855,77.855,77.836,77.841,81380000.0
2008-06-27 13:55:00,77.856,77.871,77.835,77.871,82350000.0
2008-06-27 13:56:00,77.858,77.9,77.858,77.877,56850000.0
2008-06-27 13:57:00,77.883,77.884,77.841,77.841,53210000.0
2008-06-27 13:58:00,77.855,77.863,77.843,77.847,56440000.0
2008-06-27 13:59:00,77.87,77.87,77.811,77.837,93450000.0
2008-06-27 14:00:00,77.848,77.852,77.822,77.822,65650000.0
2008-06-27 14:01:00,77.836,77.842,77.812,77.819,77590000.0
2008-06-27 14:02:00,77.827,77.83,77.803,77.819,67240000.0
2008-06-27 14:03:00,77.843,77.843,77.815,77.822,63210000.0
2008-06-27 14:04:00,77.828,77.849,77.827,77.83,79810000.0
2008-06-27 14:05:00,77.835,77.835,77.793,77.793,43500000.0
2008-06-27 14:06:00,77.809,77.813,77.792,77.792,77770000.0
2008-06-27 14:07:00,77.809,77.889,77.802,77.889,116370000.0
2008-06-27 14:08:00,77.889,77.889,77.824,77.839,85570000.0
2008-06-27 14:09:00,77.843,77.859,77.827,77.829,67720000.0
2008-06-27 14:10:00,77.827,77.878,77.827,77.847,58030000.0
2008-06-27 14:11:00,77.859,77.86,77.842,77.85,89300000.0
2008-06-27 14:12:00,77.857,77.861,77.835,77.855,61370000.0
2008-06-27 14:13:00,77.834,77.851,77.821,77.821,55970000.0
2008-06-27 14:14:00,77.835,77.845,77.801,77.835,45460000.0
2008-06-27 14:15:00,77.855,77.855,77.825,77.838,39570000.0
2008-06-27 14:16:00,77.858,77.869,77.835,77.864,54460000.0
2008-06-27 14:17:00,77.852,77.859,77.833,77.853,94850000.0
2008-06-27 14:18:00,77.853,77.853,77.824,77.843,79780000.0
2008-06-27 14:19:00,77.864,77.864,77.844,77.864,88330000.0
2008-06-27 14:20:00,77.875,77.875,77.851,77.867,88070000.0
2008-06-27 14:21:00,77.87,77.882,77.857,77.863,107560000.0
2008-06-27 14:22:00,77.873,77.91,77.866,77.888,103440000.0
2008-06-27 14:23:00,77.905,77.905,77.877,77.885,102840000.0
2008-06-27 14:24:00,77.902,77.902,77.877,77.885,123390000.0
2008-06-27 14:25:00,77.866,77.88,77.854,77.87,91420000.0
2008-06-27 14:26:00,77.859,77.872,77.835,77.858,74380000.0
2008-06-27 14:27:00,77.853,77.858,77.835,77.858,7700000.0
2008-06-27 14:28:00,77.843,77.869,77.843,77.866,159180000.0
2008-06-27 14:29:00,77.865,77.865,77.837,77.856,125680000.0
2008-06-27 14:30:00,77.849,77.89,77.809,77.872,101290000.0
2008-06-27 14:31:00,77.893,77.947,77.885,77.921,63160000.0
2008-06-27 14:32:00,77.906,77.918,77.876,77.876,102140000.0
2008-06-27 14:33:00,77.892,77.892,77.843,77.843,71380000.0
2008-06-27 14:34:00,77.856,77.856,77.814,77.823,81670000.0
2008-06-27 14:35:00,77.842,77.868,77.837,77.851,72510000.0
2008-06-27 14:36:00,77.854,77.854,77.797,77.797,35400000.0
2008-06-27 14:37:00,77.808,77.827,77.789,77.794,58990000.0
2008-06-27 14:38:00,77.802,77.842,77.799,77.832,69250000.0
2008-06-27 14:39:00,77.853,77.875,77.834,77.841,116640000.0
2008-06-27 14:40:00,77.846,77.856,77.827,77.847,88960000.0
2008-06-27 14:41:00,77.871,77.909,77.861,77.896,95210000.0
2008-06-27 14:42:00,77.914,77.922,77.888,77.903,82960000.0
2008-06-27 14:43:00,77.905,77.91,77.877,77.882,84960000.0
2008-06-27 14:44:00,77.871,77.878,77.852,77.873,58590000.0
2008-06-27 14:45:00,77.88,77.88,77.843,77.866,53680000.0
2008-06-27 14:46:00,77.863,77.893,77.863,77.877,63970000.0
2008-06-27 14:47:00,77.905,77.905,77.883,77.889,97180000.0
2008-06-27 14:48:00,77.881,77.911,77.881,77.908,63640000.0
2008-06-27 14:49:00,77.878,77.894,77.877,77.886,75490000.0
2008-06-27 14:50:00,77.882,77.911,77.876,77.877,68470000.0
2008-06-27 14:51:00,77.887,77.9,77.874,77.898,66160000.0
2008-06-27 14:52:00,77.895,77.911,77.868,77.883,73440000.0
2008-06-27 14:53:00,77.888,77.892,77.882,77.882,45750000.0
2008-06-27 14:54:00,77.896,77.896,77.871,77.871,76140000.0
2008-06-27 14:55:00,77.882,77.91,77.882,77.906,111530000.0
2008-06-27 14:56:00,77.906,77.947,77.906,77.924,73020000.0
2008-06-27 14:57:00,77.933,77.936,77.911,77.936,75160000.0
2008-06-27 14:58:00,77.935,77.962,77.928,77.962,56490000.0
2008-06-27 14:59:00,77.989,78.0,77.969,77.981,95790000.0
2008-06-27 15:00:00,77.993,77.993,77.968,77.969,55900000.0
2008-06-27 15:01:00,77.978,78.003,77.973,77.981,49650000.0
2008-06-27 15:02:00,77.998,78.009,77.983,77.983,41660000.0
2008-06-27 15:03:00,77.997,78.011,77.975,77.975,43320000.0
2008-06-27 15:04:00,77.986,77.991,77.968,77.988,51940000.0
2008-06-27 15:05:00,77.979,77.983,77.965,77.975,94120000.0
2008-06-27 15:06:00,77.982,77.982,77.943,77.958,70920000.0
2008-06-27 15:07:00,77.967,77.967,77.96,77.961,86000000.0
2008-06-27 15:08:00,77.967,77.968,77.961,77.968,91920000.0
2008-06-27 15:09:00,77.976,77.976,77.938,77.966,108120000.0
2008-06-27 15:10:00,77.969,77.969,77.927,77.94,100350000.0
2008-06-27 15:11:00,77.93,77.951,77.92,77.92,119550000.0
2008-06-27 15:12:00,77.944,77.944,77.909,77.938,124150000.0
2008-06-27 15:13:00,77.923,77.923,77.897,77.902,92590000.0
2008-06-27 15:14:00,77.912,77.912,77.881,77.903,84740000.0
2008-06-27 15:15:00,77.901,77.907,77.884,77.893,11730000.0
2008-06-27 15:16:00,77.881,77.896,77.869,77.886,15810000.0
2008-06-27 15:17:00,77.845,77.881,77.844,77.873,15810000.0
2008-06-27 15:18:00,77.862,77.879,77.855,77.868,83990000.0
2008-06-27 15:19:00,77.863,77.87,77.844,77.844,10190000.0
2008-06-27 15:20:00,77.855,77.88,77.855,77.875,64810000.0
2008-06-27 15:21:00,77.899,77.91,77.885,77.91,22990000.0
2008-06-27 15:22:00,77.902,77.922,77.902,77.909,13220000.0
2008-06-27 15:23:00,77.924,77.947,77.917,77.946,18050000.0
2008-06-27 15:24:00,77.948,77.968,77.938,77.964,14850000.0
2008-06-27 15:25:00,77.98,77.98,77.95,77.952,101720000.0
2008-06-27 15:26:00,77.936,77.975,77.936,77.954,16230000.0
2008-06-27 15:27:00,77.971,77.975,77.945,77.962,15250000.0
2008-06-27 15:28:00,77.979,77.979,77.928,77.942,79910000.0
2008-06-27 15:29:00,77.912,77.923,77.898,77.919,16380000.0
2008-06-27 15:30:00,77.937,77.948,77.915,77.926,120730000.0
2008-06-27 15:31:00,77.922,77.947,77.922,77.94,116150000.0
2008-06-27 15:32:00,77.942,77.961,77.931,77.948,10560000.0
2008-06-27 15:33:00,77.996,77.996,77.957,77.975,19360000.0
2008-06-27 15:34:00,77.974,78.008,77.974,77.989,17510000.0
2008-06-27 15:35:00,78.001,78.001,77.961,77.961,87100000.0
2008-06-27 15:36:00,77.99,77.992,77.948,77.948,14500000.0
2008-06-27 15:37:00,77.931,77.956,77.931,77.933,20110000.0
2008-06-27 15:38:00,77.926,77.941,77.923,77.923,15410000.0
2008-06-27 15:39:00,77.952,77.952,77.913,77.913,12470000.0
2008-06-27 15:40:00,77.903,77.907,77.884,77.886,106630000.0
2008-06-27 15:41:00,77.891,77.908,77.889,77.898,16600000.0
2008-06-27 15:42:00,77.91,77.91,77.866,77.869,14930000.0
2008-06-27 15:43:00,77.873,77.902,77.873,77.885,12020000.0
2008-06-27 15:44:00,77.874,77.885,77.866,77.868,14160000.0
2008-06-27 15:45:00,77.871,77.905,77.844,77.882,20290000.0
2008-06-27 15:46:00,77.888,77.911,77.867,77.895,133800000.0
2008-06-27 15:47:00,77.87,77.895,77.868,77.868,21820000.0
2008-06-27 15:48:00,77.883,77.933,77.88,77.926,20280000.0
2008-06-27 15:49:00,77.905,77.945,77.905,77.934,55770000.0
2008-06-27 15:50:00,77.916,77.949,77.916,77.937,15490000.0
2008-06-27 15:51:00,77.956,77.956,77.935,77.937,8270000.0
2008-06-27 15:52:00,77.944,77.944,77.912,77.93,19610000.0
2008-06-27 15:53:00,77.944,77.949,77.924,77.949,14360000.0
2008-06-27 15:54:00,77.948,77.948,77.925,77.944,11680000.0
2008-06-27 15:55:00,77.919,77.937,77.906,77.934,117190000.0
2008-06-27 15:56:00,77.929,77.943,77.912,77.927,17880000.0
2008-06-27 15:57:00,77.931,77.932,77.881,77.887,13950000.0
2008-06-27 15:58:00,77.882,77.918,77.882,77.914,83580000.0
2008-06-27 15:59:00,77.913,77.939,77.913,77.924,18860000.0
2008-06-27 16:00:00,77.944,77.947,77.913,77.933,17150000.0
2008-06-27 16:01:00,77.963,77.99,77.95,77.99,16200000.0
2008-06-27 16:02:00,77.986,78.014,77.978,78.0,12990000.0
2008-06-27 16:03:00,78.05,78.05,78.008,78.008,13330000.0
2008-06-27 16:04:00,77.995,78.016,77.992,78.008,17460000.0
2008-06-27 16:05:00,77.996,78.046,77.996,78.029,47570000.0
2008-06-27 16:06:00,78.034,78.034,78.005,78.013,91890000.0
2008-06-27 16:07:00,78.006,78.013,77.991,78.009,13190000.0
2008-06-27 16:08:00,78.014,78.039,78.005,78.005,14510000.0
2008-06-27 16:09:00,78.011,78.02,78.003,78.014,10710000.0
2008-06-27 16:10:00,78.02,78.02,78.0,78.005,13330000.0
2008-06-27 16:11:00,78.0,78.01,77.991,77.994,14650000.0
2008-06-27 16:12:00,78.015,78.019,77.993,77.993,75280000.0
2008-06-27 16:13:00,77.979,78.009,77.979,77.998,82260000.0
2008-06-27 16:14:00,77.988,77.998,77.958,77.969,103570000.0
2008-06-27 16:15:00,77.975,77.997,77.972,77.985,16810000.0
2008-06-27 16:16:00,77.959,77.966,77.958,77.96,22840000.0
2008-06-27 16:17:00,77.97,77.98,77.959,77.961,21880000.0
2008-06-27 16:18:00,77.983,77.983,77.958,77.964,13040000.0
2008-06-27 16:19:00,77.954,77.971,77.943,77.965,15450000.0
2008-06-27 16:20:00,77.941,77.951,77.936,77.936,18970000.0
2008-06-27 16:21:00,77.941,77.963,77.934,77.963,115730000.0
2008-06-27 16:22:00,77.95,77.95,77.923,77.941,14840000.0
2008-06-27 16:23:00,77.93,77.977,77.93,77.977,17460000.0
2008-06-27 16:24:00,77.979,77.979,77.949,77.958,10890000.0
2008-06-27 16:25:00,77.97,77.983,77.964,77.971,105390000.0
2008-06-27 16:26:00,77.959,77.972,77.956,77.97,70850000.0
2008-06-27 16:27:00,77.988,77.988,77.958,77.958,81640000.0
2008-06-27 16:28:00,77.954,77.954,77.933,77.943,15020000.0
2008-06-27 16:29:00,77.936,77.941,77.919,77.919,7890000.0
2008-06-27 16:30:00,77.925,77.937,77.91,77.915,15250000.0
2008-06-27 16:31:00,77.943,77.954,77.931,77.939,17060000.0
2008-06-27 16:32:00,77.955,77.982,77.93,77.982,23540000.0
2008-06-27 16:33:00,77.973,77.979,77.953,77.97,86020000.0
2008-06-27 16:34:00,77.974,77.982,77.96,77.96,17600000.0
2008-06-27 16:35:00,77.974,77.977,77.961,77.961,20480000.0
2008-06-27 16:36:00,77.968,77.992,77.968,77.987,92400000.0
2008-06-27 16:37:00,77.983,78.001,77.975,77.981,95460000.0
2008-06-27 16:38:00,77.97,78.009,77.97,77.998,88960000.0
2008-06-27 16:39:00,78.009,78.011,77.981,77.981,13050000.0
2008-06-27 16:40:00,77.993,77.993,77.982,77.993,12060000.0
2008-06-27 16:41:00,78.01,78.014,77.975,77.975,14080000.0
2008-06-27 16:42:00,77.988,77.99,77.964,77.964,21720000.0
2008-06-27 16:43:00,77.964,77.976,77.954,77.976,11370000.0
2008-06-27 16:44:00,77.969,77.971,77.95,77.951,16090000.0
2008-06-27 16:45:00,77.973,77.973,77.946,77.951,107390000.0
2008-06-27 16:46:00,77.942,77.961,77.942,77.958,11310000.0
2008-06-27 16:47:00,77.93,77.936,77.917,77.92,18220000.0
2008-06-27 16:48:00,77.918,77.921,77.9,77.9,13490000.0
2008-06-27 16:49:00,77.906,77.927,77.903,77.919,13620000.0
2008-06-27 16:50:00,77.927,77.927,77.899,77.899,11310000.0
2008-06-27 16:51:00,77.894,77.91,77.894,77.907,14880000.0
2008-06-27 16:52:00,77.886,77.92,77.886,77.907,16220000.0
2008-06-27 16:53:00,77.898,77.927,77.898,77.899,88650000.0
2008-06-27 16:54:00,77.911,77.911,77.872,77.872,20730000.0
2008-06-27 16:55:00,77.891,77.891,77.862,77.862,9570000.0
2008-06-27 16:56:00,77.868,77.885,77.859,77.862,54660000.0
2008-06-27 16:57:00,77.876,77.886,77.867,77.886,19810000.0
2008-06-27 16:58:00,77.866,77.871,77.857,77.86,18210000.0
2008-06-27 16:59:00,77.863,77.867,77.835,77.855,21260000.0
2008-06-27 17:00:00,77.858,77.859,77.828,77.837,67350000.0
2008-06-27 17:01:00,77.841,77.847,77.831,77.833,15460000.0
2008-06-27 17:02:00,77.845,77.845,77.815,77.815,12580000.0
2008-06-27 17:03:00,77.837,77.876,77.827,77.876,13890000.0
2008-06-27 17:04:00,77.887,77.891,77.871,77.891,60130000.0
2008-06-27 17:05:00,77.883,77.885,77.865,77.876,19580000.0
2008-06-27 17:06:00,77.889,77.898,77.871,77.871,77530000.0
2008-06-27 17:07:00,77.89,77.901,77.876,77.887,16720000.0
2008-06-27 17:08:00,77.879,77.896,77.875,77.889,87310000.0
2008-06-27 17:09:00,77.898,77.907,77.886,77.905,43680000.0
2008-06-27 17:10:00,77.884,77.909,77.884,77.904,42280000.0
2008-06-27 17:11:00,77.881,77.9,77.878,77.878,24040000.0
2008-06-27 17:12:00,77.903,77.916,77.9,77.908,20370000.0
2008-06-27 17:13:00,77.919,77.931,77.913,77.913,19760000.0
2008-06-27 17:14:00,77.919,77.921,77.904,77.921,14540000.0
2008-06-27 17:15:00,77.931,77.938,77.918,77.918,17270000.0
2008-06-27 17:16:00,77.932,77.932,77.904,77.904,111010000.0
2008-06-27 17:17:00,77.918,77.919,77.903,77.911,26650000.0
2008-06-27 17:18:00,77.928,77.928,77.891,77.892,11840000.0
2008-06-27 17:19:00,77.873,77.9,77.873,77.881,18980000.0
2008-06-27 17:20:00,77.87,77.884,77.865,77.884,19340000.0
2008-06-27 17:21:00,77.894,77.894,77.858,77.861,52050000.0
2008-06-27 17:22:00,77.874,77.882,77.843,77.846,18790000.0
2008-06-27 17:23:00,77.826,77.847,77.815,77.815,13580000.0
2008-06-27 17:24:00,77.852,77.852,77.818,77.833,13200000.0
2008-06-27 17:25:00,77.821,77.847,77.818,77.839,15580000.0
2008-06-27 17:26:00,77.851,77.86,77.846,77.847,16530000.0
2008-06-27 17:27:00,77.885,77.885,77.854,77.854,15450000.0
2008-06-27 17:28:00,77.855,77.877,77.85,77.874,19020000.0
2008-06-27 17:29:00,77.888,77.888,77.866,77.884,10330000.0
2008-06-27 17:30:00,77.888,77.899,77.888,77.897,27310000.0
2008-06-27 17:31:00,77.886,77.886,77.863,77.863,28420000.0
2008-06-27 17:32:00,77.864,77.864,77.848,77.848,16040000.0
2008-06-27 17:33:00,77.889,77.891,77.87,77.882,13890000.0
2008-06-27 17:34:00,77.874,77.895,77.863,77.895,12430000.0
2008-06-27 17:35:00,77.871,77.876,77.856,77.856,13370000.0
2008-06-27 17:36:00,77.884,77.884,77.866,77.875,15260000.0
2008-06-27 17:37:00,77.867,77.876,77.864,77.876,12020000.0
2008-06-27 17:38:00,77.849,77.856,77.843,77.856,15310000.0
2008-06-27 17:39:00,77.873,77.873,77.849,77.853,14840000.0
2008-06-27 17:40:00,77.848,77.861,77.838,77.838,13340000.0
2008-06-27 17:41:00,77.845,77.859,77.839,77.857,19420000.0
2008-06-27 17:42:00,77.869,77.874,77.854,77.854,14840000.0
2008-06-27 17:43:00,77.87,77.87,77.855,77.864,14500000.0
2008-06-27 17:44:00,77.863,77.887,77.863,77.88,15250000.0
2008-06-27 17:45:00,77.907,77.907,77.892,77.906,17840000.0
2008-06-27 17:46:00,77.889,77.889,77.868,77.88,11690000.0
2008-06-27 17:47:00,77.889,77.895,77.885,77.89,16950000.0
2008-06-27 17:48:00,77.905,77.905,77.892,77.893,10190000.0
2008-06-27 17:49:00,77.904,77.904,77.886,77.896,14460000.0
2008-06-27 17:50:00,77.917,77.922,77.904,77.919,80770000.0
2008-06-27 17:51:00,77.915,77.933,77.915,77.918,18650000.0
2008-06-27 17:52:00,77.92,77.941,77.92,77.932,14580000.0
2008-06-27 17:53:00,77.936,77.951,77.932,77.944,55750000.0
2008-06-27 17:54:00,77.955,77.955,77.921,77.921,14690000.0
2008-06-27 17:55:00,77.939,77.942,77.907,77.907,13610000.0
2008-06-27 17:56:00,77.916,77.93,77.914,77.926,16350000.0
2008-06-27 17:57:00,77.938,77.938,77.916,77.929,11490000.0
2008-06-27 17:58:00,77.921,77.943,77.914,77.914,16800000.0
2008-06-27 17:59:00,77.924,77.932,77.905,77.917,23710000.0
2008-06-27 18:00:00,77.919,77.919,77.885,77.896,11880000.0
2008-06-27 18:01:00,77.889,77.891,77.875,77.878,14510000.0
2008-06-27 18:02:00,77.895,77.905,77.88,77.905,16330000.0
2008-06-27 18:03:00,77.932,77.932,77.909,77.909,11770000.0
2008-06-27 18:04:00,77.903,77.931,77.902,77.924,21820000.0
2008-06-27 18:05:00,77.917,77.929,77.907,77.929,13940000.0
2008-06-27 18:06:00,77.925,77.93,77.917,77.93,11460000.0
2008-06-27 18:07:00,77.915,77.933,77.913,77.933,13370000.0
2008-06-27 18:08:00,77.929,77.933,77.911,77.926,21210000.0
2008-06-27 18:09:00,77.956,77.999,77.956,77.997,13710000.0
2008-06-27 18:10:00,77.955,77.955,77.93,77.941,12020000.0
2008-06-27 18:11:00,77.919,77.949,77.919,77.946,17550000.0
2008-06-27 18:12:00,77.95,77.956,77.945,77.956,16500000.0
2008-06-27 18:13:00,77.946,77.959,77.944,77.956,13560000.0
2008-06-27 18:14:00,77.948,77.962,77.944,77.95,16800000.0
2008-06-27 18:15:00,77.982,77.982,77.957,77.967,15250000.0
2008-06-27 18:16:00,77.946,77.958,77.943,77.951,12030000.0
2008-06-27 18:17:00,77.941,77.962,77.941,77.962,91280000.0
2008-06-27 18:18:00,77.972,77.972,77.949,77.953,22200000.0
2008-06-27 18:19:00,77.961,77.986,77.948,77.948,31560000.0
2008-06-27 18:20:00,77.967,77.974,77.959,77.966,14520000.0
2008-06-27 18:21:00,77.993,78.012,77.969,78.012,80470000.0
2008-06-27 18:22:00,77.984,78.008,77.984,77.998,17560000.0
2008-06-27 18:23:00,78.013,78.017,77.988,77.996,11630000.0
2008-06-27 18:24:00,78.017,78.017,77.998,78.008,15330000.0
2008-06-27 18:25:00,77.987,77.994,77.977,77.994,12780000.0
2008-06-27 18:26:00,78.008,78.008,77.985,77.989,13160000.0
2008-06-27 18:27:00,78.013,78.013,77.988,77.991,85360000.0
2008-06-27 18:28:00,77.983,77.993,77.983,77.989,14320000.0
2008-06-27 18:29:00,77.985,78.012,77.985,78.005,72620000.0
2008-06-27 18:30:00,78.011,78.011,77.986,77.989,15590000.0
2008-06-27 18:31:00,77.977,77.999,77.977,77.997,17460000.0
2008-06-27 18:33:00,77.982,77.982,77.957,77.957,8640000.0
2008-06-27 18:34:00,77.977,77.983,77.955,77.975,90630000.0
2008-06-27 18:35:00,77.953,77.971,77.953,77.97,10990000.0
2008-06-27 18:36:00,77.961,77.961,77.948,77.957,11660000.0
2008-06-27 18:37:00,77.973,77.975,77.954,77.963,10420000.0
2008-06-27 18:38:00,77.973,77.977,77.969,77.977,31810000.0
2008-06-27 18:39:00,77.993,77.998,77.983,77.986,18250000.0
2008-06-27 18:40:00,77.967,77.971,77.964,77.969,19810000.0
2008-06-27 18:41:00,77.952,77.966,77.952,77.966,129470000.0
2008-06-27 18:42:00,77.952,77.96,77.937,77.96,9580000.0
2008-06-27 18:43:00,77.936,77.957,77.936,77.953,10150000.0
2008-06-27 18:44:00,77.959,77.969,77.959,77.964,62650000.0
2008-06-27 18:45:00,77.968,77.968,77.945,77.948,8070000.0
2008-06-27 18:46:00,77.948,77.979,77.948,77.969,14690000.0
2008-06-27 18:47:00,77.957,77.978,77.952,77.97,17500000.0
2008-06-27 18:48:00,77.973,77.973,77.957,77.958,13190000.0
2008-06-27 18:49:00,77.968,77.972,77.951,77.951,58370000.0
2008-06-27 18:50:00,77.956,77.956,77.94,77.95,73710000.0
2008-06-27 18:51:00,77.957,77.964,77.943,77.964,50430000.0
2008-06-27 18:52:00,77.97,77.989,77.961,77.989,11640000.0
2008-06-27 18:53:00,77.968,77.982,77.968,77.979,11450000.0
2008-06-27 18:54:00,77.985,77.988,77.969,77.984,22700000.0
2008-06-27 18:55:00,78.01,78.01,77.988,77.991,16950000.0
2008-06-27 18:56:00,77.974,77.987,77.974,77.987,8640000.0
2008-06-27 18:57:00,77.997,78.002,77.976,77.976,7890000.0
2008-06-27 18:58:00,77.982,77.987,77.965,77.966,18150000.0
2008-06-27 18:59:00,77.959,77.971,77.951,77.965,13640000.0
2008-06-27 19:00:00,77.973,77.973,77.942,77.943,19610000.0
2008-06-27 19:01:00,77.94,77.947,77.91,77.914,23520000.0
2008-06-27 19:02:00,77.92,77.922,77.899,77.899,13400000.0
2008-06-27 19:03:00,77.916,77.916,77.891,77.891,24690000.0
2008-06-27 19:04:00,77.896,77.939,77.891,77.939,16150000.0
2008-06-27 19:05:00,77.93,77.93,77.915,77.924,14310000.0
2008-06-27 19:06:00,77.905,77.938,77.895,77.938,12480000.0
2008-06-27 19:07:00,77.923,77.923,77.904,77.904,8310000.0
2008-06-27 19:08:00,77.891,77.913,77.889,77.899,18760000.0
2008-06-27 19:09:00,77.907,77.907,77.859,77.859,15290000.0
2008-06-27 19:10:00,77.863,77.863,77.843,77.848,67360000.0
2008-06-27 19:11:00,77.851,77.861,77.843,77.843,13380000.0
2008-06-27 19:12:00,77.839,77.844,77.82,77.844,16940000.0
2008-06-27 19:13:00,77.823,77.834,77.802,77.834,18400000.0
2008-06-27 19:14:00,77.827,77.839,77.827,77.836,15020000.0
2008-06-27 19:15:00,77.848,77.863,77.843,77.849,111740000.0
2008-06-27 19:16:00,77.833,77.839,77.828,77.839,15060000.0
2008-06-27 19:17:00,77.85,77.85,77.829,77.843,13530000.0
2008-06-27 19:18:00,77.839,77.839,77.815,77.82,12960000.0
2008-06-27 19:19:00,77.816,77.826,77.815,77.815,9240000.0
2008-06-27 19:20:00,77.819,77.841,77.812,77.841,16730000.0
2008-06-27 19:21:00,77.863,77.863,77.822,77.826,14290000.0
2008-06-27 19:22:00,77.818,77.831,77.806,77.806,15640000.0
2008-06-27 19:23:00,77.803,77.808,77.798,77.804,11090000.0
2008-06-27 19:24:00,77.833,77.833,77.778,77.793,38040000.0
2008-06-27 19:25:00,77.78,77.795,77.78,77.78,98300000.0
2008-06-27 19:26:00,77.776,77.781,77.757,77.763,20560000.0
2008-06-27 19:27:00,77.786,77.79,77.76,77.79,20760000.0
2008-06-27 19:28:00,77.763,77.793,77.763,77.793,86620000.0
2008-06-27 19:30:00,77.799,77.799,77.763,77.763,18450000.0
2008-06-27 19:31:00,77.766,77.79,77.754,77.754,149630000.0
2008-06-27 19:32:00,77.761,77.767,77.753,77.756,16800000.0
2008-06-27 19:33:00,77.78,77.78,77.76,77.773,10790000.0
2008-06-27 19:34:00,77.778,77.788,77.759,77.763,79790000.0
2008-06-27 19:35:00,77.764,77.764,77.738,77.747,13410000.0
2008-06-27 19:36:00,77.751,77.76,77.746,77.755,11160000.0
2008-06-27 19:37:00,77.734,77.752,77.734,77.741,16950000.0
2008-06-27 19:38:00,77.748,77.748,77.733,77.735,10710000.0
2008-06-27 19:39:00,77.753,77.753,77.731,77.734,12630000.0
2008-06-27 19:40:00,77.733,77.741,77.73,77.73,17400000.0
2008-06-27 19:41:00,77.714,77.733,77.713,77.713,16990000.0
2008-06-27 19:42:00,77.73,77.731,77.698,77.698,13140000.0
2008-06-27 19:43:00,77.696,77.72,77.695,77.72,13900000.0
2008-06-27 19:44:00,77.735,77.735,77.715,77.722,15250000.0
2008-06-27 19:45:00,77.732,77.732,77.706,77.706,88070000.0
2008-06-27 19:46:00,77.701,77.715,77.701,77.711,13080000.0
2008-06-27 19:47:00,77.727,77.735,77.725,77.73,12630000.0
2008-06-27 19:48:00,77.726,77.735,77.714,77.733,18710000.0
2008-06-27 19:49:00,77.728,77.731,77.715,77.731,16410000.0
2008-06-27 19:50:00,77.706,77.706,77.687,77.695,8500000.0
2008-06-27 19:51:00,77.707,77.707,77.654,77.654,23890000.0
2008-06-27 19:52:00,77.673,77.683,77.659,77.662,10130000.0
2008-06-27 19:53:00,77.649,77.663,77.649,77.658,16560000.0
2008-06-27 19:54:00,77.674,77.688,77.663,77.687,22380000.0
2008-06-27 19:55:00,77.673,77.681,77.673,77.677,10410000.0
2008-06-27 19:56:00,77.693,77.712,77.693,77.698,21980000.0
2008-06-27 19:57:00,77.725,77.725,77.696,77.7,94670000.0
2008-06-27 19:58:00,77.696,77.733,77.696,77.733,12290000.0
2008-06-27 19:59:00,77.724,77.734,77.713,77.722,15620000.0
2008-06-27 20:00:00,77.743,77.743,77.724,77.727,23800000.0
2008-06-27 20:01:00,77.726,77.751,77.726,77.747,20520000.0
2008-06-27 20:02:00,77.726,77.735,77.726,77.729,8500000.0
2008-06-27 20:03:00,77.746,77.746,77.721,77.736,15620000.0
2008-06-27 20:04:00,77.725,77.737,77.721,77.73,12860000.0
2008-06-27 20:05:00,77.744,77.771,77.744,77.757,16760000.0
2008-06-27 20:06:00,77.79,77.79,77.762,77.775,16710000.0
2008-06-27 20:07:00,77.762,77.805,77.762,77.805,65070000.0
2008-06-27 20:08:00,77.797,77.797,77.789,77.79,97670000.0
2008-06-27 20:09:00,77.817,77.817,77.81,77.81,90200000.0
2008-06-27 20:10:00,77.799,77.8,77.797,77.798,66800000.0
2008-06-27 20:11:00,77.793,77.821,77.793,77.817,107340000.0
2008-06-27 20:12:00,77.832,77.859,77.825,77.859,12630000.0
2008-06-27 20:13:00,77.841,77.853,77.835,77.851,14450000.0
2008-06-27 20:14:00,77.865,77.865,77.856,77.862,16000000.0
2008-06-27 20:15:00,77.883,77.883,77.843,77.86,12780000.0
2008-06-27 20:16:00,77.855,77.855,77.852,77.852,8950000.0
2008-06-27 20:17:00,77.862,77.89,77.862,77.88,26860000.0
2008-06-27 20:18:00,77.883,77.883,77.829,77.829,120850000.0
2008-06-27 20:19:00,77.829,77.837,77.815,77.835,90060000.0
2008-06-27 20:20:00,77.807,77.809,77.789,77.789,119190000.0
2008-06-27 20:21:00,77.809,77.818,77.777,77.777,143570000.0
2008-06-27 20:22:00,77.791,77.793,77.768,77.777,110600000.0
2008-06-27 20:23:00,77.784,77.795,77.771,77.789,118280000.0
2008-06-27 20:24:00,77.808,77.824,77.805,77.813,73970000.0
2008-06-27 20:25:00,77.826,77.829,77.79,77.798,34170000.0
2008-06-27 20:26:00,77.802,77.823,77.78,77.823,64300000.0
2008-06-27 20:27:00,77.828,77.84,77.819,77.84,125120000.0
2008-06-27 20:28:00,77.843,77.878,77.843,77.862,84450000.0
2008-06-27 20:29:00,77.861,77.876,77.851,77.851,114190000.0
2008-06-27 20:30:00,77.875,77.875,77.854,77.869,116430000.0
2008-06-27 20:31:00,77.863,77.867,77.847,77.858,124760000.0
2008-06-27 20:32:00,77.861,77.901,77.861,77.873,102970000.0
2008-06-27 20:33:00,77.879,77.883,77.851,77.856,100910000.0
2008-06-27 20:34:00,77.861,77.873,77.832,77.844,108250000.0
2008-06-27 20:35:00,77.813,77.832,77.811,77.811,53620000.0
2008-06-27 20:36:00,77.834,77.84,77.815,77.82,139960000.0
2008-06-27 20:37:00,77.839,77.849,77.837,77.842,106480000.0
2008-06-27 20:38:00,77.81,77.833,77.81,77.833,78520000.0
2008-06-27 20:39:00,77.824,77.824,77.814,77.814,6240000.0
2008-06-27 20:40:00,77.81,77.828,77.797,77.808,91400000.0
2008-06-27 20:41:00,77.794,77.83,77.794,77.807,100370000.0
2008-06-27 20:42:00,77.812,77.825,77.788,77.825,11580000.0
2008-06-27 20:43:00,77.836,77.843,77.823,77.843,69730000.0
2008-06-27 20:44:00,77.827,77.827,77.795,77.811,54140000.0
2008-06-27 20:45:00,77.845,77.845,77.811,77.821,64580000.0
2008-06-27 20:46:00,77.813,77.839,77.813,77.835,74320000.0
2008-06-27 20:47:00,77.816,77.825,77.816,77.825,97990000.0
2008-06-27 20:48:00,77.839,77.853,77.839,77.841,68930000.0
2008-06-27 20:49:00,77.847,77.861,77.826,77.861,44900000.0
2008-06-27 20:50:00,77.858,77.873,77.849,77.865,57110000.0
2008-06-27 20:51:00,77.874,77.879,77.852,77.869,97660000.0
2008-06-27 20:52:00,77.876,77.878,77.871,77.871,82470000.0
2008-06-27 20:53:00,77.884,77.909,77.884,77.895,66070000.0
2008-06-27 20:54:00,77.906,77.912,77.899,77.899,45820000.0
2008-06-27 20:55:00,77.908,77.935,77.907,77.935,54410000.0
2008-06-27 20:56:00,77.918,77.934,77.918,77.919,83430000.0
2008-06-27 20:57:00,77.919,77.919,77.896,77.915,117250000.0
2008-06-27 20:58:00,77.9,77.9,77.874,77.877,9970000.0
2008-06-27 20:59:00,77.879,77.901,77.879,77.896,128090000.0
2008-06-27 21:00:00,77.905,77.905,77.895,77.898,93390000.0
2008-06-27 21:01:00,77.881,77.893,77.881,77.888,84110000.0
2008-06-27 21:02:00,77.878,77.887,77.878,77.884,60620000.0
2008-06-27 21:03:00,77.896,77.896,77.876,77.879,84500000.0
2008-06-27 21:04:00,77.885,77.887,77.881,77.881,60820000.0
2008-06-27 21:05:00,77.886,77.886,77.87,77.87,69810000.0
2008-06-27 21:06:00,77.874,77.874,77.84,77.84,54590000.0
2008-06-27 21:07:00,77.844,77.844,77.821,77.833,99930000.0
2008-06-27 21:08:00,77.844,77.847,77.838,77.839,131560000.0
2008-06-27 21:09:00,77.854,77.864,77.845,77.864,121680000.0
2008-06-27 21:10:00,77.874,77.874,77.851,77.873,87640000.0
2008-06-27 21:11:00,77.87,77.884,77.87,77.88,82880000.0
2008-06-27 21:12:00,77.892,77.894,77.883,77.887,117180000.0
2008-06-27 21:13:00,77.893,77.893,77.882,77.882,121410000.0
2008-06-27 21:14:00,77.89,77.895,77.881,77.888,112880000.0
2008-06-27 21:15:00,77.913,77.913,77.882,77.882,56190000.0
2008-06-27 21:16:00,77.867,77.877,77.866,77.866,67220000.0
2008-06-27 21:18:00,77.87,77.87,77.845,77.845,162660000.0
2008-06-27 21:19:00,77.839,77.866,77.839,77.854,183510000.0
2008-06-27 21:20:00,77.838,77.853,77.835,77.838,123680000.0
2008-06-27 21:21:00,77.854,77.857,77.844,77.844,76180000.0
2008-06-27 21:22:00,77.851,77.851,77.839,77.84,8830000.0
2008-06-27 21:23:00,77.855,77.861,77.842,77.848,86950000.0
2008-06-27 21:24:00,77.862,77.862,77.838,77.838,89780000.0
2008-06-27 21:25:00,77.855,77.866,77.849,77.851,146510000.0
2008-06-27 21:26:00,77.864,77.864,77.846,77.846,152880000.0
2008-06-27 21:27:00,77.858,77.858,77.805,77.816,104910000.0
2008-06-27 21:28:00,77.803,77.807,77.793,77.797,145840000.0
2008-06-27 21:29:00,77.809,77.819,77.809,77.811,118320000.0
2008-06-27 21:30:00,77.836,77.836,77.789,77.789,96780000.0
2008-06-27 21:31:00,77.776,77.811,77.776,77.803,67340000.0
2008-06-27 21:32:00,77.819,77.833,77.809,77.819,77880000.0
2008-06-27 21:33:00,77.846,77.848,77.843,77.845,128420000.0
2008-06-27 21:34:00,77.807,77.807,77.802,77.803,66080000.0
2008-06-27 21:35:00,77.816,77.836,77.816,77.836,127140000.0
2008-06-27 21:36:00,77.846,77.846,77.829,77.835,60940000.0
2008-06-27 21:37:00,77.846,77.846,77.84,77.841,121990000.0
2008-06-27 21:38:00,77.846,77.846,77.839,77.846,91020000.0
2008-06-27 21:39:00,77.858,77.864,77.851,77.851,103460000.0
2008-06-27 21:41:00,77.837,77.847,77.837,77.839,93090000.0
2008-06-27 21:42:00,77.856,77.856,77.832,77.848,80580000.0
2008-06-27 21:43:00,77.84,77.848,77.839,77.846,122090000.0
2008-06-27 21:44:00,77.86,77.862,77.849,77.849,92540000.0
2008-06-27 21:45:00,77.881,77.881,77.852,77.852,113960000.0
2008-06-27 21:46:00,77.836,77.836,77.822,77.836,75250000.0
2008-06-27 21:47:00,77.822,77.831,77.82,77.829,21780000.0
2008-06-27 21:48:00,77.843,77.843,77.811,77.811,98320000.0
2008-06-27 21:50:00,77.829,77.839,77.823,77.839,74050000.0
2008-06-27 21:51:00,77.858,77.86,77.852,77.853,96710000.0
2008-06-27 21:52:00,77.846,77.846,77.841,77.841,5300000.0
2008-06-27 21:53:00,77.848,77.863,77.848,77.849,48600000.0
2008-06-27 21:54:00,77.866,77.869,77.866,77.867,87200000.0
2008-06-27 21:55:00,77.838,77.838,77.838,77.838,2820000.0
2008-06-27 21:56:00,77.825,77.83,77.825,77.826,110740000.0
2008-06-27 21:57:00,77.836,77.836,77.81,77.81,90730000.0
2008-06-27 21:59:00,77.832,77.835,77.821,77.835,61200000.0
2008-06-27 22:00:00,77.854,77.854,77.823,77.838,82700000.0
2008-06-27 22:01:00,77.819,77.834,77.819,77.834,116340000.0
2008-06-27 22:03:00,77.854,77.855,77.841,77.841,117080000.0
2008-06-27 22:04:00,77.847,77.85,77.845,77.846,124160000.0
2008-06-27 22:05:00,77.835,77.835,77.823,77.834,138720000.0
2008-06-27 22:06:00,77.834,77.835,77.82,77.82,66420000.0
2008-06-27 22:08:00,77.81,77.817,77.81,77.815,76520000.0
2008-06-27 22:09:00,77.837,77.837,77.837,77.837,2440000.0
2008-06-27 22:11:00,77.826,77.826,77.817,77.817,86330000.0
2008-06-27 22:12:00,77.834,77.834,77.816,77.819,61200000.0
2008-06-27 22:13:00,77.81,77.817,77.81,77.817,81680000.0
2008-06-27 22:15:00,77.829,77.829,77.796,77.796,6040000.0
2008-06-27 22:16:00,77.809,77.81,77.807,77.809,68330000.0
2008-06-27 22:18:00,77.805,77.805,77.792,77.793,84590000.0
2008-06-27 22:19:00,77.804,77.804,77.791,77.791,107590000.0
2008-06-27 22:20:00,77.78,77.786,77.779,77.786,113490000.0
2008-06-27 22:21:00,77.816,77.816,77.788,77.79,77960000.0
2008-06-27 22:24:00,77.798,77.799,77.796,77.797,75980000.0
2008-06-27 22:25:00,77.779,77.8,77.774,77.774,82720000.0
2008-06-27 22:26:00,77.781,77.781,77.762,77.77,96720000.0
2008-06-27 22:27:00,77.789,77.789,77.762,77.777,101980000.0
2008-06-27 22:28:00,77.762,77.775,77.762,77.775,90510000.0
2008-06-27 22:29:00,77.756,77.757,77.75,77.757,65810000.0
2008-06-27 22:30:00,77.771,77.771,77.752,77.752,42710000.0
2008-06-27 22:31:00,77.757,77.757,77.748,77.749,118520000.0
2008-06-27 22:32:00,77.755,77.758,77.748,77.748,132020000.0
2008-06-27 22:33:00,77.768,77.777,77.763,77.777,90000000.0
2008-06-27 22:34:00,77.758,77.76,77.756,77.758,91810000.0
2008-06-27 22:36:00,77.758,77.766,77.757,77.765,112550000.0
2008-06-27 22:37:00,77.749,77.755,77.74,77.747,97090000.0
2008-06-27 22:38:00,77.756,77.757,77.75,77.756,67200000.0
2008-06-27 22:39:00,77.768,77.77,77.768,77.768,47450000.0
2008-06-27 22:40:00,77.771,77.778,77.771,77.777,52950000.0
2008-06-27 22:41:00,77.79,77.79,77.787,77.788,49820000.0
2008-06-27 22:42:00,77.806,77.806,77.791,77.801,76650000.0
2008-06-27 22:43:00,77.783,77.783,77.772,77.776,73720000.0
2008-06-27 22:44:00,77.797,77.802,77.768,77.778,94970000.0
2008-06-27 22:45:00,77.807,77.813,77.795,77.799,56970000.0
2008-06-27 22:46:00,77.787,77.794,77.782,77.788,59280000.0
2008-06-27 22:47:00,77.797,77.797,77.789,77.794,88880000.0
2008-06-27 22:48:00,77.816,77.82,77.815,77.818,79580000.0
2008-06-27 22:49:00,77.806,77.814,77.793,77.798,75450000.0
2008-06-27 22:51:00,77.816,77.819,77.815,77.816,57090000.0
2008-06-27 22:52:00,77.805,77.805,77.792,77.797,35930000.0
2008-06-27 22:53:00,77.789,77.806,77.789,77.806,75730000.0
2008-06-27 22:54:00,77.819,77.819,77.796,77.802,70540000.0
2008-06-27 22:55:00,77.791,77.825,77.791,77.825,81800000.0
2008-06-27 22:56:00,77.819,77.826,77.819,77.82,35700000.0
2008-06-27 22:57:00,77.827,77.827,77.796,77.816,103650000.0
2008-06-27 22:58:00,77.827,77.828,77.818,77.818,114000000.0
2008-06-27 22:59:00,77.834,77.836,77.819,77.819,94110000.0
2008-06-30 02:00:00,78.007,78.007,77.978,77.997,73230000.0
2008-06-30 02:01:00,77.991,78.01,77.991,78.007,97100000.0
2008-06-30 02:02:00,77.996,78.001,77.985,77.986,122480000.0
2008-06-30 02:03:00,77.993,77.997,77.982,77.983,119980000.0
2008-06-30 02:04:00,77.926,77.969,77.926,77.969,101110000.0
2008-06-30 02:05:00,77.993,77.996,77.983,77.993,108370000.0
2008-06-30 02:06:00,78.016,78.016,78.01,78.01,90940000.0
2008-06-30 02:07:00,78.029,78.03,78.027,78.029,89230000.0
2008-06-30 02:09:00,78.042,78.043,78.03,78.04,94900000.0
2008-06-30 02:10:00,78.032,78.038,78.031,78.035,49270000.0
2008-06-30 02:11:00,78.054,78.054,78.043,78.043,38960000.0
2008-06-30 02:12:00,78.068,78.068,78.035,78.037,37180000.0
2008-06-30 02:14:00,78.024,78.026,77.96,78.015,53470000.0
2008-06-30 02:15:00,78.069,78.07,78.033,78.058,88540000.0
2008-06-30 02:16:00,78.067,78.07,78.067,78.069,54670000.0
2008-06-30 02:17:00,78.089,78.089,78.087,78.087,66530000.0
2008-06-30 02:18:00,78.106,78.107,78.1,78.103,69850000.0
2008-06-30 02:19:00,78.081,78.088,78.08,78.087,106870000.0
2008-06-30 02:20:00,78.094,78.097,78.089,78.096,73390000.0
2008-06-30 02:21:00,78.101,78.101,78.074,78.075,36890000.0
2008-06-30 02:22:00,78.058,78.059,78.045,78.059,68390000.0
2008-06-30 02:24:00,78.1,78.1,78.074,78.074,57910000.0
2008-06-30 02:25:00,78.084,78.084,78.072,78.072,66320000.0
2008-06-30 02:26:00,78.088,78.095,78.088,78.095,65980000.0
2008-06-30 02:27:00,78.118,78.121,78.095,78.102,89630000.0
2008-06-30 02:28:00,78.09,78.098,78.09,78.094,56040000.0
2008-06-30 02:29:00,78.123,78.137,78.103,78.125,42660000.0
2008-06-30 02:30:00,78.151,78.154,78.13,78.135,49520000.0
2008-06-30 02:31:00,78.136,78.139,78.131,78.136,77140000.0
2008-06-30 02:32:00,78.132,78.139,78.132,78.137,72220000.0
2008-06-30 02:33:00,78.145,78.146,78.133,78.136,82360000.0
2008-06-30 02:34:00,78.128,78.137,78.128,78.13,80330000.0
2008-06-30 02:35:00,78.137,78.144,78.134,78.138,108370000.0
2008-06-30 02:36:00,78.162,78.162,78.145,78.147,65630000.0
2008-06-30 02:37:00,78.154,78.156,78.151,78.155,61690000.0
2008-06-30 02:38:00,78.15,78.155,78.143,78.147,33860000.0
2008-06-30 02:39:00,78.159,78.159,78.13,78.13,67310000.0
2008-06-30 02:40:00,78.123,78.135,78.123,78.127,76170000.0
2008-06-30 02:41:00,78.139,78.146,78.128,78.138,60330000.0
2008-06-30 02:42:00,78.161,78.161,78.128,78.133,86010000.0
2008-06-30 02:43:00,78.133,78.133,78.121,78.131,60320000.0
2008-06-30 02:44:00,78.136,78.138,78.13,78.131,80840000.0
2008-06-30 02:45:00,78.165,78.165,78.12,78.128,104950000.0
2008-06-30 02:47:00,78.127,78.13,78.124,78.127,107540000.0
2008-06-30 02:48:00,78.161,78.161,78.126,78.126,112080000.0
2008-06-30 02:49:00,78.125,78.126,78.118,78.119,75470000.0
2008-06-30 02:50:00,78.129,78.144,78.129,78.143,61300000.0
2008-06-30 02:51:00,78.167,78.169,78.123,78.139,115850000.0
2008-06-30 02:52:00,78.124,78.134,78.124,78.128,90130000.0
2008-06-30 02:53:00,78.139,78.143,78.133,78.134,46070000.0
2008-06-30 02:54:00,78.145,78.149,78.127,78.13,37050000.0
2008-06-30 02:55:00,78.135,78.143,78.116,78.136,32020000.0
2008-06-30 02:56:00,78.149,78.156,78.143,78.15,49940000.0
2008-06-30 02:57:00,78.197,78.197,78.131,78.132,29350000.0
2008-06-30 02:58:00,78.136,78.144,78.13,78.144,39910000.0
2008-06-30 02:59:00,78.145,78.171,78.145,78.165,56440000.0
2008-06-30 03:00:00,78.186,78.186,78.149,78.15,102670000.0
2008-06-30 03:01:00,78.149,78.161,78.146,78.147,97120000.0
2008-06-30 03:02:00,78.156,78.17,78.146,78.146,117230000.0
2008-06-30 03:03:00,78.153,78.178,78.149,78.149,64520000.0
2008-06-30 03:04:00,78.164,78.167,78.162,78.165,126060000.0
2008-06-30 03:05:00,78.16,78.172,78.153,78.172,111920000.0
2008-06-30 03:06:00,78.171,78.171,78.155,78.169,59950000.0
2008-06-30 03:07:00,78.15,78.162,78.144,78.153,62140000.0
2008-06-30 03:08:00,78.178,78.192,78.164,78.184,20710000.0
2008-06-30 03:09:00,78.177,78.177,78.158,78.171,37610000.0
2008-06-30 03:10:00,78.18,78.182,78.159,78.159,42370000.0
2008-06-30 03:11:00,78.169,78.18,78.163,78.179,59110000.0
2008-06-30 03:12:00,78.184,78.202,78.173,78.202,125400000.0
2008-06-30 03:13:00,78.183,78.202,78.176,78.202,54170000.0
2008-06-30 03:14:00,78.175,78.18,78.163,78.177,54600000.0
2008-06-30 03:15:00,78.201,78.201,78.135,78.166,29990000.0
2008-06-30 03:16:00,78.144,78.16,78.129,78.129,65560000.0
2008-06-30 03:17:00,78.13,78.137,78.13,78.133,70690000.0
2008-06-30 03:18:00,78.151,78.16,78.126,78.131,127360000.0
2008-06-30 03:19:00,78.126,78.141,78.126,78.135,98880000.0
2008-06-30 03:20:00,78.127,78.131,78.124,78.127,88370000.0
2008-06-30 03:21:00,78.186,78.188,78.185,78.186,47950000.0
2008-06-30 03:22:00,78.122,78.139,78.121,78.139,37710000.0
2008-06-30 03:23:00,78.134,78.141,78.13,78.131,56910000.0
2008-06-30 03:24:00,78.139,78.14,78.137,78.137,72070000.0
2008-06-30 03:25:00,78.117,78.119,78.115,78.118,39370000.0
2008-06-30 03:26:00,78.138,78.144,78.124,78.134,66590000.0
2008-06-30 03:27:00,78.155,78.155,78.121,78.128,70610000.0
2008-06-30 03:28:00,78.13,78.145,78.125,78.13,59480000.0
2008-06-30 03:29:00,78.116,78.136,78.114,78.122,76460000.0
2008-06-30 03:30:00,78.152,78.152,78.12,78.142,41030000.0
2008-06-30 03:32:00,78.153,78.159,78.136,78.146,104090000.0
2008-06-30 03:33:00,78.151,78.151,78.13,78.132,66380000.0
2008-06-30 03:34:00,78.132,78.152,78.124,78.124,59230000.0
2008-06-30 03:35:00,78.125,78.127,78.119,78.127,97410000.0
2008-06-30 03:36:00,78.152,78.156,78.122,78.144,102450000.0
2008-06-30 03:37:00,78.127,78.128,78.12,78.12,95990000.0
2008-06-30 03:38:00,78.124,78.126,78.119,78.12,62570000.0
2008-06-30 03:39:00,78.139,78.14,78.137,78.138,74900000.0
2008-06-30 03:41:00,78.126,78.127,78.119,78.127,64230000.0
2008-06-30 03:42:00,78.142,78.146,78.122,78.129,85800000.0
2008-06-30 03:43:00,78.125,78.15,78.124,78.13,88460000.0
2008-06-30 03:44:00,78.13,78.15,78.13,78.138,62990000.0
2008-06-30 03:45:00,78.164,78.164,78.135,78.146,87210000.0
2008-06-30 03:46:00,78.154,78.169,78.144,78.15,125420000.0
2008-06-30 03:47:00,78.15,78.157,78.149,78.157,101060000.0
2008-06-30 03:48:00,78.232,78.233,78.156,78.161,86270000.0
2008-06-30 03:49:00,78.149,78.163,78.147,78.163,66030000.0
2008-06-30 03:50:00,78.155,78.159,78.131,78.151,74520000.0
2008-06-30 03:51:00,78.146,78.151,78.129,78.134,78480000.0
2008-06-30 03:52:00,78.144,78.151,78.125,78.138,73490000.0
2008-06-30 03:53:00,78.128,78.128,78.121,78.121,64040000.0
2008-06-30 03:54:00,78.153,78.153,78.123,78.132,69230000.0
2008-06-30 03:55:00,78.122,78.128,78.12,78.128,88310000.0
2008-06-30 03:56:00,78.13,78.162,78.13,78.159,58180000.0
2008-06-30 03:57:00,78.154,78.162,78.141,78.162,67120000.0
2008-06-30 03:58:00,78.16,78.166,78.151,78.152,94310000.0
2008-06-30 03:59:00,78.169,78.169,78.132,78.159,68280000.0
2008-06-30 04:00:00,78.16,78.163,78.138,78.158,94510000.0
2008-06-30 04:01:00,78.143,78.167,78.143,78.15,74410000.0
2008-06-30 04:02:00,78.148,78.17,78.146,78.146,86250000.0
2008-06-30 04:03:00,78.17,78.171,78.145,78.17,124920000.0
2008-06-30 04:04:00,78.139,78.139,78.136,78.138,94290000.0
2008-06-30 04:05:00,78.145,78.147,78.14,78.14,79140000.0
2008-06-30 04:06:00,78.162,78.162,78.144,78.144,63450000.0
2008-06-30 04:08:00,78.134,78.16,78.134,78.134,66250000.0
2008-06-30 04:09:00,78.152,78.155,78.132,78.155,56190000.0
2008-06-30 04:10:00,78.144,78.166,78.144,78.163,75590000.0
2008-06-30 04:11:00,78.133,78.161,78.133,78.161,87710000.0
2008-06-30 04:12:00,78.165,78.165,78.144,78.145,110240000.0
2008-06-30 04:13:00,78.156,78.156,78.131,78.141,45550000.0
2008-06-30 04:14:00,78.128,78.129,78.127,78.127,37220000.0
2008-06-30 04:15:00,78.17,78.17,78.125,78.125,31730000.0
2008-06-30 04:17:00,78.112,78.135,78.112,78.119,119260000.0
2008-06-30 04:18:00,78.135,78.135,78.1,78.131,64820000.0
2008-06-30 04:20:00,78.106,78.13,78.106,78.109,97990000.0
2008-06-30 04:21:00,78.132,78.132,78.108,78.117,45110000.0
2008-06-30 04:22:00,78.088,78.094,78.087,78.087,15980000.0
2008-06-30 04:23:00,78.091,78.096,78.068,78.077,33940000.0
2008-06-30 04:24:00,78.084,78.094,78.072,78.08,50160000.0
2008-06-30 04:25:00,78.077,78.09,78.065,78.065,60820000.0
2008-06-30 04:26:00,78.07,78.089,78.064,78.069,79240000.0
2008-06-30 04:27:00,78.085,78.091,78.066,78.069,66840000.0
2008-06-30 04:28:00,78.076,78.081,78.065,78.065,41680000.0
2008-06-30 04:29:00,78.069,78.093,78.067,78.074,39430000.0
2008-06-30 04:30:00,78.109,78.109,78.07,78.072,57610000.0
2008-06-30 04:31:00,78.062,78.075,78.062,78.074,37550000.0
2008-06-30 04:32:00,78.069,78.07,78.066,78.066,68170000.0
2008-06-30 04:33:00,78.092,78.092,78.083,78.083,38880000.0
2008-06-30 04:34:00,78.07,78.076,78.067,78.07,19210000.0
2008-06-30 04:35:00,78.06,78.076,78.053,78.076,39950000.0
2008-06-30 04:36:00,78.078,78.085,78.05,78.074,46120000.0
2008-06-30 04:37:00,78.051,78.068,78.046,78.052,48150000.0
2008-06-30 04:38:00,78.053,78.053,78.013,78.025,40540000.0
2008-06-30 04:39:00,78.018,78.021,77.997,78.011,43620000.0
2008-06-30 04:40:00,78.026,78.039,78.014,78.027,130940000.0
2008-06-30 04:41:00,78.02,78.038,78.018,78.038,110480000.0
2008-06-30 04:42:00,78.044,78.044,78.007,78.007,78330000.0
2008-06-30 04:45:00,78.052,78.052,78.009,78.009,57880000.0
2008-06-30 04:48:00,78.047,78.047,77.98,78.009,100760000.0
2008-06-30 04:49:00,78.019,78.019,77.985,78.001,68260000.0
2008-06-30 04:50:00,77.987,78.0,77.978,77.984,45730000.0
2008-06-30 04:51:00,77.991,78.013,77.982,77.982,58050000.0
2008-06-30 04:52:00,77.956,77.987,77.956,77.956,18840000.0
2008-06-30 04:53:00,77.98,77.989,77.971,77.972,24030000.0
2008-06-30 04:54:00,77.999,77.999,77.968,77.978,36110000.0
2008-06-30 04:55:00,77.999,78.0,77.996,77.998,44050000.0
2008-06-30 04:56:00,77.97,77.989,77.965,77.978,55950000.0
2008-06-30 04:57:00,77.976,77.976,77.938,77.94,94160000.0
2008-06-30 04:58:00,77.923,77.94,77.896,77.912,109800000.0
2008-06-30 04:59:00,77.906,77.921,77.894,77.894,52490000.0
2008-06-30 05:00:00,77.919,77.921,77.888,77.899,93710000.0
2008-06-30 05:01:00,77.901,77.911,77.889,77.889,113780000.0
2008-06-30 05:02:00,77.888,77.889,77.848,77.871,102890000.0
2008-06-30 05:03:00,77.899,77.903,77.88,77.891,38770000.0
2008-06-30 05:04:00,77.882,77.901,77.874,77.901,82070000.0
2008-06-30 05:05:00,77.884,77.904,77.883,77.904,62550000.0
2008-06-30 05:06:00,77.899,77.899,77.871,77.885,78160000.0
2008-06-30 05:07:00,77.887,77.9,77.88,77.884,40330000.0
2008-06-30 05:08:00,77.891,77.901,77.876,77.897,51710000.0
2008-06-30 05:09:00,77.902,77.902,77.883,77.893,83880000.0
2008-06-30 05:10:00,77.887,77.923,77.886,77.901,78420000.0
2008-06-30 05:11:00,77.918,77.946,77.918,77.946,74670000.0
2008-06-30 05:12:00,77.943,77.949,77.934,77.948,88650000.0
2008-06-30 05:13:00,77.932,77.934,77.92,77.924,65370000.0
2008-06-30 05:14:00,77.919,77.932,77.913,77.925,60800000.0
2008-06-30 05:15:00,77.946,77.96,77.946,77.95,90880000.0
2008-06-30 05:16:00,77.946,77.948,77.937,77.943,74880000.0
2008-06-30 05:17:00,77.944,77.955,77.944,77.955,79940000.0
2008-06-30 05:18:00,77.953,77.954,77.931,77.954,54740000.0
2008-06-30 05:19:00,77.94,77.942,77.932,77.941,51450000.0
2008-06-30 05:20:00,77.946,77.96,77.944,77.96,43650000.0
2008-06-30 05:21:00,78.01,78.01,77.961,77.964,69300000.0
2008-06-30 05:22:00,77.967,77.972,77.956,77.958,105270000.0
2008-06-30 05:23:00,77.963,77.965,77.95,77.954,110200000.0
2008-06-30 05:24:00,77.965,77.986,77.958,77.983,103540000.0
2008-06-30 05:25:00,77.971,77.989,77.963,77.989,90390000.0
2008-06-30 05:26:00,77.972,77.983,77.965,77.97,84380000.0
2008-06-30 05:27:00,77.99,77.993,77.974,77.974,134360000.0
2008-06-30 05:28:00,77.968,77.974,77.954,77.965,111300000.0
2008-06-30 05:29:00,77.957,77.972,77.953,77.965,41400000.0
2008-06-30 05:30:00,77.969,77.969,77.947,77.947,67080000.0
2008-06-30 05:31:00,77.948,77.955,77.941,77.941,91010000.0
2008-06-30 05:32:00,77.949,77.956,77.933,77.948,104030000.0
2008-06-30 05:33:00,77.946,77.95,77.933,77.936,93660000.0
2008-06-30 05:34:00,77.942,77.948,77.939,77.944,82540000.0
2008-06-30 05:35:00,77.939,77.946,77.938,77.945,81410000.0
2008-06-30 05:36:00,77.961,77.961,77.943,77.943,66610000.0
2008-06-30 05:38:00,77.953,77.962,77.951,77.962,81070000.0
2008-06-30 05:39:00,77.977,77.977,77.963,77.963,104140000.0
2008-06-30 05:40:00,77.943,77.963,77.943,77.957,110670000.0
2008-06-30 05:41:00,77.943,77.964,77.943,77.964,83950000.0
2008-06-30 05:42:00,78.017,78.019,78.015,78.018,69790000.0
2008-06-30 05:45:00,77.963,77.967,77.948,77.966,84750000.0
2008-06-30 05:46:00,77.954,77.955,77.933,77.942,81720000.0
2008-06-30 05:47:00,77.945,77.946,77.937,77.938,61140000.0
2008-06-30 05:48:00,77.958,77.961,77.944,77.96,85230000.0
2008-06-30 05:49:00,77.962,77.974,77.962,77.974,78170000.0
2008-06-30 05:51:00,77.987,77.989,77.987,77.989,75020000.0
2008-06-30 05:52:00,77.959,77.982,77.958,77.96,122180000.0
2008-06-30 05:53:00,77.977,77.98,77.976,77.976,66990000.0
2008-06-30 05:54:00,77.977,77.98,77.974,77.977,129700000.0
2008-06-30 05:55:00,77.985,77.986,77.979,77.98,124860000.0
2008-06-30 05:56:00,77.97,77.98,77.963,77.976,122740000.0
2008-06-30 05:57:00,77.995,77.995,77.974,77.974,95680000.0
2008-06-30 05:58:00,77.974,77.979,77.963,77.974,117760000.0
2008-06-30 05:59:00,77.971,77.992,77.963,77.992,77350000.0
2008-06-30 06:00:00,77.993,77.993,77.971,77.978,59160000.0
2008-06-30 06:01:00,77.954,77.968,77.951,77.968,88030000.0
2008-06-30 06:02:00,77.94,77.957,77.939,77.957,86460000.0
2008-06-30 06:03:00,77.966,77.97,77.965,77.965,111740000.0
2008-06-30 06:05:00,77.958,77.97,77.951,77.951,86870000.0
2008-06-30 06:06:00,77.977,77.979,77.975,77.976,53870000.0
2008-06-30 06:08:00,77.953,77.959,77.95,77.95,97220000.0
2008-06-30 06:09:00,77.982,77.982,77.957,77.961,75190000.0
2008-06-30 06:11:00,77.936,77.946,77.922,77.934,115490000.0
2008-06-30 06:12:00,77.942,77.945,77.928,77.943,24650000.0
2008-06-30 06:13:00,77.932,77.95,77.927,77.934,82320000.0
2008-06-30 06:14:00,77.942,77.971,77.934,77.946,105090000.0
2008-06-30 06:15:00,77.982,77.982,77.95,77.959,92400000.0
2008-06-30 06:16:00,77.936,77.952,77.935,77.952,112300000.0
2008-06-30 06:17:00,77.94,77.958,77.922,77.922,79860000.0
2008-06-30 06:18:00,77.942,77.949,77.927,77.949,92370000.0
2008-06-30 06:19:00,77.944,77.951,77.932,77.942,98110000.0
2008-06-30 06:20:00,77.935,77.952,77.927,77.952,100370000.0
2008-06-30 06:21:00,77.986,77.986,77.928,77.949,91150000.0
2008-06-30 06:22:00,77.923,77.927,77.92,77.924,114670000.0
2008-06-30 06:23:00,77.922,77.942,77.922,77.942,64210000.0
2008-06-30 06:24:00,77.994,77.994,77.914,77.939,132960000.0
2008-06-30 06:25:00,77.926,77.945,77.917,77.927,63270000.0
2008-06-30 06:26:00,77.924,77.948,77.924,77.927,132170000.0
2008-06-30 06:27:00,77.941,77.946,77.923,77.946,71210000.0
2008-06-30 06:28:00,77.919,77.94,77.918,77.927,65770000.0
2008-06-30 06:29:00,77.917,77.929,77.899,77.899,82090000.0
2008-06-30 06:30:00,77.944,77.948,77.905,77.906,124800000.0
2008-06-30 06:31:00,77.893,77.915,77.892,77.892,146420000.0
2008-06-30 06:32:00,77.891,77.894,77.886,77.891,111870000.0
2008-06-30 06:33:00,77.918,77.921,77.897,77.915,164010000.0
2008-06-30 06:34:00,77.913,77.918,77.903,77.903,148970000.0
2008-06-30 06:35:00,77.886,77.907,77.885,77.902,98590000.0
2008-06-30 06:36:00,77.957,77.957,77.897,77.905,91430000.0
2008-06-30 06:38:00,77.881,77.889,77.881,77.884,80720000.0
2008-06-30 06:39:00,77.902,77.912,77.89,77.891,104400000.0
2008-06-30 06:40:00,77.881,77.897,77.881,77.89,179720000.0
2008-06-30 06:41:00,77.922,77.93,77.918,77.921,157750000.0
2008-06-30 06:42:00,77.986,77.987,77.981,77.984,76430000.0
2008-06-30 06:43:00,77.887,77.905,77.881,77.881,69080000.0
2008-06-30 06:44:00,77.892,77.912,77.883,77.898,66160000.0
2008-06-30 06:45:00,77.916,77.918,77.91,77.914,115310000.0
2008-06-30 06:46:00,77.912,77.912,77.883,77.883,119740000.0
2008-06-30 06:47:00,77.9,77.911,77.888,77.907,121220000.0
2008-06-30 06:48:00,77.903,77.91,77.903,77.906,89340000.0
2008-06-30 06:49:00,77.881,77.907,77.858,77.858,82080000.0
2008-06-30 06:50:00,77.87,77.879,77.87,77.876,128620000.0
2008-06-30 06:51:00,77.867,77.867,77.826,77.826,126920000.0
2008-06-30 06:52:00,77.805,77.837,77.794,77.822,102140000.0
2008-06-30 06:53:00,77.813,77.845,77.8,77.81,58640000.0
2008-06-30 06:54:00,77.829,77.829,77.794,77.804,67070000.0
2008-06-30 06:55:00,77.809,77.81,77.804,77.805,67820000.0
2008-06-30 06:56:00,77.821,77.852,77.821,77.832,94710000.0
2008-06-30 06:57:00,77.874,77.878,77.826,77.826,62930000.0
2008-06-30 06:58:00,77.809,77.818,77.808,77.81,79370000.0
2008-06-30 06:59:00,77.826,77.843,77.822,77.835,96760000.0
2008-06-30 07:00:00,77.859,77.859,77.826,77.843,140680000.0
2008-06-30 07:02:00,77.816,77.839,77.809,77.825,119600000.0
2008-06-30 07:03:00,77.815,77.815,77.795,77.803,80410000.0
2008-06-30 07:04:00,77.799,77.83,77.799,77.825,56600000.0
2008-06-30 07:05:00,77.807,77.82,77.795,77.82,46420000.0
2008-06-30 07:06:00,77.829,77.829,77.801,77.803,64830000.0
2008-06-30 07:07:00,77.817,77.82,77.8,77.805,90560000.0
2008-06-30 07:08:00,77.809,77.829,77.792,77.814,97980000.0
2008-06-30 07:09:00,77.831,77.831,77.807,77.811,55860000.0
2008-06-30 07:10:00,77.833,77.834,77.804,77.809,57310000.0
2008-06-30 07:11:00,77.832,77.837,77.831,77.835,77050000.0
2008-06-30 07:12:00,77.851,77.851,77.826,77.828,93650000.0
2008-06-30 07:13:00,77.826,77.848,77.825,77.825,75110000.0
2008-06-30 07:14:00,77.824,77.83,77.815,77.822,55850000.0
2008-06-30 07:15:00,77.849,77.85,77.825,77.844,49300000.0
2008-06-30 07:16:00,77.835,77.844,77.828,77.828,76270000.0
2008-06-30 07:18:00,77.851,77.851,77.824,77.843,102070000.0
2008-06-30 07:19:00,77.821,77.831,77.816,77.816,101670000.0
2008-06-30 07:21:00,77.841,77.844,77.812,77.812,73780000.0
2008-06-30 07:22:00,77.828,77.837,77.815,77.825,103040000.0
2008-06-30 07:23:00,77.823,77.835,77.814,77.833,139580000.0
2008-06-30 07:24:00,77.896,77.896,77.835,77.837,59010000.0
2008-06-30 07:25:00,77.832,77.854,77.826,77.845,109790000.0
2008-06-30 07:26:00,77.831,77.853,77.83,77.841,102080000.0
2008-06-30 07:27:00,77.852,77.856,77.826,77.826,96490000.0
2008-06-30 07:28:00,77.815,77.833,77.815,77.827,115070000.0
2008-06-30 07:29:00,77.826,77.833,77.821,77.821,120080000.0
2008-06-30 07:30:00,77.838,77.839,77.815,77.826,109860000.0
2008-06-30 07:31:00,77.794,77.805,77.794,77.802,86020000.0
2008-06-30 07:32:00,77.828,77.828,77.793,77.822,128060000.0
2008-06-30 07:33:00,77.828,77.828,77.797,77.803,59150000.0
2008-06-30 07:34:00,77.793,77.801,77.792,77.795,41320000.0
2008-06-30 07:35:00,77.792,77.815,77.79,77.806,72210000.0
2008-06-30 07:36:00,77.803,77.803,77.784,77.784,115390000.0
2008-06-30 07:37:00,77.782,77.786,77.773,77.774,111070000.0
2008-06-30 07:38:00,77.761,77.785,77.759,77.77,134570000.0
2008-06-30 07:39:00,77.782,77.8,77.763,77.767,116190000.0
2008-06-30 07:40:00,77.771,77.786,77.766,77.769,86980000.0
2008-06-30 07:41:00,77.759,77.765,77.738,77.765,118710000.0
2008-06-30 07:42:00,77.769,77.77,77.756,77.757,27660000.0
2008-06-30 07:43:00,77.769,77.769,77.746,77.746,8070000.0
2008-06-30 07:44:00,77.746,77.755,77.743,77.755,12200000.0
2008-06-30 07:45:00,77.793,77.797,77.79,77.79,13200000.0
2008-06-30 07:46:00,77.731,77.736,77.725,77.725,15450000.0
2008-06-30 07:47:00,77.722,77.728,77.706,77.706,12780000.0
2008-06-30 07:48:00,77.714,77.72,77.67,77.684,110550000.0
2008-06-30 07:49:00,77.687,77.694,77.624,77.679,67140000.0
2008-06-30 07:50:00,77.707,77.715,77.677,77.712,87360000.0
2008-06-30 07:51:00,77.708,77.708,77.686,77.699,88090000.0
2008-06-30 07:52:00,77.672,77.687,77.663,77.678,58630000.0
2008-06-30 07:53:00,77.676,77.686,77.672,77.672,15440000.0
2008-06-30 07:54:00,77.693,77.697,77.678,77.694,17360000.0
2008-06-30 07:55:00,77.679,77.679,77.664,77.664,15020000.0
2008-06-30 07:56:00,77.673,77.69,77.669,77.675,12210000.0
2008-06-30 07:57:00,77.702,77.702,77.675,77.687,13000000.0
2008-06-30 07:58:00,77.689,77.713,77.684,77.713,19840000.0
2008-06-30 07:59:00,77.698,77.717,77.684,77.702,29300000.0
2008-06-30 08:00:00,77.708,77.711,77.686,77.694,7520000.0
2008-06-30 08:01:00,77.674,77.678,77.671,77.678,12620000.0
2008-06-30 08:02:00,77.658,77.678,77.648,77.676,93190000.0
2008-06-30 08:03:00,77.668,77.674,77.647,77.674,20520000.0
2008-06-30 08:04:00,77.68,77.684,77.665,77.684,12640000.0
2008-06-30 08:05:00,77.659,77.668,77.652,77.656,18120000.0
2008-06-30 08:06:00,77.656,77.662,77.642,77.655,15790000.0
2008-06-30 08:07:00,77.644,77.648,77.635,77.648,10940000.0
2008-06-30 08:08:00,77.62,77.631,77.606,77.617,21420000.0
2008-06-30 08:09:00,77.628,77.644,77.608,77.612,11830000.0
2008-06-30 08:10:00,77.64,77.64,77.626,77.626,16990000.0
2008-06-30 08:11:00,77.621,77.657,77.621,77.647,17920000.0
2008-06-30 08:12:00,77.656,77.668,77.656,77.659,12260000.0
2008-06-30 08:13:00,77.646,77.66,77.646,77.66,10010000.0
2008-06-30 08:14:00,77.659,77.665,77.653,77.654,74050000.0
2008-06-30 08:15:00,77.668,77.668,77.637,77.637,15680000.0
2008-06-30 08:16:00,77.646,77.657,77.646,77.65,12830000.0
2008-06-30 08:17:00,77.661,77.662,77.616,77.65,12620000.0
2008-06-30 08:18:00,77.626,77.626,77.602,77.611,20090000.0
2008-06-30 08:19:00,77.595,77.617,77.594,77.601,17210000.0
2008-06-30 08:20:00,77.613,77.613,77.586,77.592,14740000.0
2008-06-30 08:21:00,77.62,77.623,77.599,77.608,9580000.0
2008-06-30 08:22:00,77.606,77.606,77.568,77.568,18820000.0
2008-06-30 08:23:00,77.585,77.585,77.57,77.57,12020000.0
2008-06-30 08:24:00,77.577,77.579,77.551,77.551,13440000.0
2008-06-30 08:25:00,77.557,77.58,77.555,77.559,66660000.0
2008-06-30 08:26:00,77.567,77.567,77.553,77.558,9800000.0
2008-06-30 08:27:00,77.573,77.575,77.544,77.558,16980000.0
2008-06-30 08:28:00,77.551,77.569,77.547,77.564,159200000.0
2008-06-30 08:29:00,77.55,77.561,77.546,77.55,16550000.0
2008-06-30 08:30:00,77.564,77.599,77.546,77.581,16210000.0
2008-06-30 08:31:00,77.583,77.598,77.572,77.583,83410000.0
2008-06-30 08:32:00,77.573,77.598,77.571,77.571,21420000.0
2008-06-30 08:33:00,77.62,77.62,77.576,77.591,14470000.0
2008-06-30 08:34:00,77.616,77.638,77.605,77.632,100400000.0
2008-06-30 08:35:00,77.633,77.641,77.603,77.633,40800000.0
2008-06-30 08:36:00,77.655,77.655,77.635,77.649,13570000.0
2008-06-30 08:37:00,77.631,77.64,77.63,77.634,17290000.0
2008-06-30 08:38:00,77.636,77.638,77.613,77.621,13940000.0
2008-06-30 08:39:00,77.626,77.639,77.619,77.637,19010000.0
2008-06-30 08:40:00,77.651,77.674,77.633,77.667,8280000.0
2008-06-30 08:41:00,77.653,77.67,77.632,77.67,11840000.0
2008-06-30 08:42:00,77.686,77.686,77.654,77.657,15140000.0
2008-06-30 08:43:00,77.642,77.65,77.625,77.633,13570000.0
2008-06-30 08:44:00,77.632,77.648,77.615,77.631,112640000.0
2008-06-30 08:45:00,77.632,77.632,77.603,77.623,11280000.0
2008-06-30 08:46:00,77.619,77.639,77.617,77.639,18020000.0
2008-06-30 08:47:00,77.635,77.637,77.6,77.602,14550000.0
2008-06-30 08:48:00,77.604,77.605,77.598,77.605,11140000.0
2008-06-30 08:49:00,77.602,77.613,77.595,77.597,71010000.0
2008-06-30 08:50:00,77.604,77.604,77.595,77.595,15590000.0
2008-06-30 08:51:00,77.596,77.596,77.586,77.586,8840000.0
2008-06-30 08:52:00,77.584,77.613,77.584,77.6,8490000.0
2008-06-30 08:53:00,77.595,77.601,77.576,77.577,12110000.0
2008-06-30 08:54:00,77.595,77.603,77.583,77.594,13710000.0
2008-06-30 08:55:00,77.579,77.591,77.574,77.576,14090000.0
2008-06-30 08:56:00,77.562,77.584,77.556,77.562,19360000.0
2008-06-30 08:57:00,77.562,77.567,77.547,77.557,12020000.0
2008-06-30 08:58:00,77.577,77.58,77.55,77.58,23720000.0
2008-06-30 08:59:00,77.55,77.588,77.546,77.577,20960000.0
2008-06-30 09:00:00,77.595,77.597,77.573,77.596,16000000.0
2008-06-30 09:01:00,77.608,77.608,77.594,77.602,11270000.0
2008-06-30 09:02:00,77.598,77.61,77.591,77.61,9610000.0
2008-06-30 09:03:00,77.636,77.637,77.615,77.637,7750000.0
2008-06-30 09:04:00,77.62,77.634,77.616,77.62,17320000.0
2008-06-30 09:05:00,77.628,77.631,77.61,77.613,19220000.0
2008-06-30 09:06:00,77.617,77.617,77.56,77.572,10870000.0
2008-06-30 09:07:00,77.539,77.561,77.519,77.523,9020000.0
2008-06-30 09:08:00,77.53,77.531,77.501,77.514,55180000.0
2008-06-30 09:09:00,77.53,77.539,77.507,77.52,68800000.0
2008-06-30 09:10:00,77.542,77.542,77.498,77.514,61270000.0
2008-06-30 09:11:00,77.494,77.535,77.494,77.535,12590000.0
2008-06-30 09:12:00,77.549,77.576,77.549,77.562,15380000.0
2008-06-30 09:13:00,77.569,77.572,77.553,77.559,14070000.0
2008-06-30 09:14:00,77.552,77.579,77.552,77.564,7330000.0
2008-06-30 09:15:00,77.586,77.586,77.544,77.555,61700000.0
2008-06-30 09:16:00,77.544,77.549,77.525,77.525,12030000.0
2008-06-30 09:17:00,77.513,77.543,77.513,77.526,9440000.0
2008-06-30 09:18:00,77.558,77.558,77.502,77.514,122850000.0
2008-06-30 09:19:00,77.537,77.551,77.52,77.551,19830000.0
2008-06-30 09:20:00,77.549,77.567,77.538,77.555,18970000.0
2008-06-30 09:21:00,77.565,77.573,77.54,77.565,27420000.0
2008-06-30 09:22:00,77.569,77.569,77.549,77.563,10370000.0
2008-06-30 09:23:00,77.554,77.577,77.554,77.563,10370000.0
2008-06-30 09:24:00,77.54,77.549,77.514,77.517,11170000.0
2008-06-30 09:25:00,77.517,77.524,77.501,77.516,98480000.0
2008-06-30 09:26:00,77.516,77.535,77.516,77.527,11730000.0
2008-06-30 09:27:00,77.528,77.528,77.515,77.522,16570000.0
2008-06-30 09:28:00,77.524,77.529,77.502,77.502,13010000.0
2008-06-30 09:29:00,77.533,77.544,77.52,77.524,14190000.0
2008-06-30 09:30:00,77.543,77.547,77.519,77.542,79530000.0
2008-06-30 09:31:00,77.539,77.56,77.539,77.557,18780000.0
2008-06-30 09:32:00,77.526,77.537,77.516,77.53,83880000.0
2008-06-30 09:33:00,77.541,77.541,77.512,77.54,10190000.0
2008-06-30 09:34:00,77.529,77.537,77.511,77.528,15420000.0
2008-06-30 09:35:00,77.526,77.54,77.513,77.538,11470000.0
2008-06-30 09:36:00,77.552,77.554,77.53,77.553,12030000.0
2008-06-30 09:37:00,77.532,77.548,77.529,77.546,16910000.0
2008-06-30 09:38:00,77.531,77.552,77.528,77.538,78710000.0
2008-06-30 09:39:00,77.544,77.544,77.532,77.544,14650000.0
2008-06-30 09:40:00,77.557,77.557,77.511,77.516,31740000.0
2008-06-30 09:41:00,77.496,77.509,77.487,77.508,17660000.0
2008-06-30 09:42:00,77.523,77.523,77.482,77.493,86670000.0
2008-06-30 09:43:00,77.482,77.49,77.455,77.46,15960000.0
2008-06-30 09:44:00,77.43,77.471,77.426,77.471,17700000.0
2008-06-30 09:45:00,77.457,77.459,77.437,77.437,14690000.0
2008-06-30 09:46:00,77.411,77.444,77.392,77.418,12780000.0
2008-06-30 09:47:00,77.391,77.415,77.375,77.399,18440000.0
2008-06-30 09:48:00,77.395,77.396,77.351,77.362,17920000.0
2008-06-30 09:49:00,77.343,77.367,77.343,77.356,11500000.0
2008-06-30 09:50:00,77.363,77.377,77.361,77.361,13580000.0
2008-06-30 09:51:00,77.379,77.384,77.368,77.379,21900000.0
2008-06-30 09:52:00,77.341,77.364,77.338,77.338,11470000.0
2008-06-30 09:53:00,77.343,77.359,77.337,77.343,13730000.0
2008-06-30 09:54:00,77.351,77.357,77.329,77.337,14490000.0
2008-06-30 09:55:00,77.322,77.338,77.308,77.337,22390000.0
2008-06-30 09:56:00,77.348,77.361,77.336,77.34,13200000.0
2008-06-30 09:57:00,77.363,77.37,77.35,77.363,14480000.0
2008-06-30 09:58:00,77.386,77.387,77.366,77.366,11450000.0
2008-06-30 09:59:00,77.378,77.381,77.361,77.365,13900000.0
2008-06-30 10:00:00,77.378,77.378,77.354,77.361,21270000.0
2008-06-30 10:01:00,77.365,77.369,77.334,77.352,15590000.0
2008-06-30 10:02:00,77.319,77.341,77.315,77.333,11910000.0
2008-06-30 10:03:00,77.334,77.334,77.311,77.327,11500000.0
2008-06-30 10:04:00,77.337,77.337,77.299,77.307,11860000.0
2008-06-30 10:05:00,77.286,77.331,77.286,77.287,12210000.0
2008-06-30 10:06:00,77.307,77.324,77.298,77.298,51810000.0
2008-06-30 10:07:00,77.287,77.317,77.287,77.316,15450000.0
2008-06-30 10:08:00,77.297,77.303,77.288,77.288,16430000.0
2008-06-30 10:09:00,77.313,77.313,77.273,77.283,74690000.0
2008-06-30 10:10:00,77.269,77.28,77.266,77.266,15260000.0
2008-06-30 10:11:00,77.276,77.294,77.265,77.271,10530000.0
2008-06-30 10:12:00,77.275,77.291,77.274,77.291,19570000.0
2008-06-30 10:13:00,77.296,77.296,77.256,77.283,14910000.0
2008-06-30 10:14:00,77.277,77.292,77.269,77.271,20590000.0
2008-06-30 10:15:00,77.271,77.274,77.226,77.263,15260000.0
2008-06-30 10:16:00,77.25,77.277,77.246,77.248,12970000.0
2008-06-30 10:17:00,77.235,77.257,77.235,77.24,12030000.0
2008-06-30 10:18:00,77.239,77.245,77.236,77.245,14320000.0
2008-06-30 10:19:00,77.245,77.265,77.242,77.253,11840000.0
2008-06-30 10:20:00,77.278,77.29,77.267,77.278,14920000.0
2008-06-30 10:21:00,77.313,77.317,77.27,77.291,18100000.0
2008-06-30 10:22:00,77.301,77.342,77.292,77.321,14470000.0
2008-06-30 10:23:00,77.33,77.348,77.328,77.342,13210000.0
2008-06-30 10:24:00,77.36,77.374,77.346,77.373,15440000.0
2008-06-30 10:25:00,77.374,77.377,77.366,77.377,10410000.0
2008-06-30 10:26:00,77.372,77.372,77.348,77.358,11280000.0
2008-06-30 10:27:00,77.354,77.373,77.349,77.358,16580000.0
2008-06-30 10:28:00,77.359,77.374,77.346,77.35,29950000.0
2008-06-30 10:29:00,77.366,77.375,77.356,77.364,22530000.0
2008-06-30 10:30:00,77.376,77.385,77.323,77.358,9050000.0
2008-06-30 10:31:00,77.351,77.356,77.302,77.31,22150000.0
2008-06-30 10:32:00,77.299,77.315,77.297,77.297,14280000.0
2008-06-30 10:33:00,77.317,77.317,77.294,77.301,10510000.0
2008-06-30 10:34:00,77.32,77.354,77.32,77.354,14270000.0
2008-06-30 10:35:00,77.342,77.361,77.324,77.355,13160000.0
2008-06-30 10:36:00,77.351,77.352,77.317,77.317,17840000.0
2008-06-30 10:37:00,77.346,77.361,77.335,77.35,19980000.0
2008-06-30 10:38:00,77.377,77.41,77.357,77.394,55530000.0
2008-06-30 10:39:00,77.403,77.403,77.37,77.389,25090000.0
2008-06-30 10:40:00,77.404,77.424,77.404,77.422,18050000.0
2008-06-30 10:41:00,77.428,77.428,77.403,77.425,9210000.0
2008-06-30 10:42:00,77.424,77.424,77.383,77.386,28630000.0
2008-06-30 10:43:00,77.381,77.388,77.353,77.372,114670000.0
2008-06-30 10:44:00,77.384,77.414,77.384,77.396,15820000.0
2008-06-30 10:45:00,77.41,77.41,77.397,77.397,13340000.0
2008-06-30 10:46:00,77.407,77.42,77.395,77.415,19910000.0
2008-06-30 10:47:00,77.414,77.426,77.395,77.403,19520000.0
2008-06-30 10:48:00,77.409,77.429,77.399,77.42,22400000.0
2008-06-30 10:49:00,77.408,77.431,77.39,77.407,46480000.0
2008-06-30 10:50:00,77.391,77.421,77.386,77.42,50840000.0
2008-06-30 10:51:00,77.42,77.431,77.404,77.423,88060000.0
2008-06-30 10:52:00,77.413,77.433,77.383,77.423,17120000.0
2008-06-30 10:53:00,77.394,77.42,77.393,77.417,73230000.0
2008-06-30 10:54:00,77.436,77.443,77.379,77.426,16630000.0
2008-06-30 10:55:00,77.424,77.448,77.413,77.437,63570000.0
2008-06-30 10:56:00,77.427,77.449,77.427,77.449,15950000.0
2008-06-30 10:57:00,77.474,77.474,77.425,77.467,10710000.0
2008-06-30 10:58:00,77.501,77.508,77.465,77.476,11870000.0
2008-06-30 10:59:00,77.452,77.454,77.429,77.433,71890000.0
2008-06-30 11:00:00,77.447,77.453,77.421,77.436,16720000.0
2008-06-30 11:01:00,77.455,77.457,77.445,77.451,18490000.0
2008-06-30 11:02:00,77.455,77.489,77.445,77.475,7590000.0
2008-06-30 11:03:00,77.492,77.518,77.476,77.504,55140000.0
2008-06-30 11:04:00,77.51,77.51,77.472,77.484,6960000.0
2008-06-30 11:05:00,77.478,77.484,77.446,77.472,15600000.0
2008-06-30 11:06:00,77.492,77.499,77.473,77.486,84860000.0
2008-06-30 11:07:00,77.479,77.488,77.464,77.488,19160000.0
2008-06-30 11:08:00,77.475,77.488,77.468,77.468,15210000.0
2008-06-30 11:09:00,77.48,77.486,77.471,77.475,10900000.0
2008-06-30 11:10:00,77.489,77.489,77.478,77.483,13710000.0
2008-06-30 11:11:00,77.503,77.518,77.474,77.518,14540000.0
2008-06-30 11:12:00,77.504,77.504,77.496,77.496,10980000.0
2008-06-30 11:13:00,77.499,77.507,77.493,77.505,8650000.0
2008-06-30 11:14:00,77.495,77.503,77.492,77.5,120480000.0
2008-06-30 11:15:00,77.51,77.51,77.489,77.496,16950000.0
2008-06-30 11:16:00,77.469,77.488,77.469,77.473,13340000.0
2008-06-30 11:17:00,77.455,77.469,77.455,77.465,22550000.0
2008-06-30 11:18:00,77.483,77.483,77.467,77.467,15400000.0
2008-06-30 11:19:00,77.465,77.471,77.464,77.466,15210000.0
2008-06-30 11:20:00,77.473,77.511,77.473,77.478,14500000.0
2008-06-30 11:21:00,77.488,77.49,77.441,77.444,89170000.0
2008-06-30 11:22:00,77.463,77.482,77.453,77.47,97620000.0
2008-06-30 11:23:00,77.48,77.486,77.465,77.472,97550000.0
2008-06-30 11:24:00,77.478,77.478,77.461,77.464,11080000.0
2008-06-30 11:25:00,77.475,77.479,77.458,77.458,14280000.0
2008-06-30 11:26:00,77.471,77.493,77.47,77.471,91340000.0
2008-06-30 11:27:00,77.482,77.482,77.439,77.454,17750000.0
2008-06-30 11:28:00,77.445,77.46,77.445,77.46,10890000.0
2008-06-30 11:29:00,77.451,77.459,77.443,77.443,10190000.0
2008-06-30 11:30:00,77.459,77.459,77.455,77.458,8830000.0
2008-06-30 11:31:00,77.449,77.477,77.446,77.467,14320000.0
2008-06-30 11:32:00,77.462,77.484,77.446,77.467,86770000.0
2008-06-30 11:33:00,77.471,77.473,77.463,77.473,73250000.0
2008-06-30 11:34:00,77.468,77.482,77.458,77.465,125100000.0
2008-06-30 11:35:00,77.453,77.454,77.443,77.443,5450000.0
2008-06-30 11:36:00,77.448,77.45,77.422,77.422,15090000.0
2008-06-30 11:37:00,77.425,77.436,77.421,77.43,18220000.0
2008-06-30 11:38:00,77.413,77.426,77.402,77.408,118770000.0
2008-06-30 11:39:00,77.433,77.433,77.405,77.405,14880000.0
2008-06-30 11:40:00,77.391,77.398,77.381,77.397,12770000.0
2008-06-30 11:41:00,77.374,77.383,77.346,77.377,12440000.0
2008-06-30 11:42:00,77.36,77.378,77.329,77.363,20300000.0
2008-06-30 11:43:00,77.337,77.364,77.337,77.346,21070000.0
2008-06-30 11:44:00,77.381,77.387,77.358,77.387,18790000.0
2008-06-30 11:45:00,77.412,77.439,77.388,77.401,102300000.0
2008-06-30 11:46:00,77.37,77.381,77.347,77.355,87560000.0
2008-06-30 11:47:00,77.343,77.345,77.326,77.337,73850000.0
2008-06-30 11:48:00,77.352,77.359,77.352,77.359,14870000.0
2008-06-30 11:49:00,77.364,77.384,77.355,77.381,13910000.0
2008-06-30 11:50:00,77.367,77.369,77.351,77.36,13530000.0
2008-06-30 11:51:00,77.372,77.379,77.363,77.367,16390000.0
2008-06-30 11:52:00,77.346,77.362,77.34,77.359,12580000.0
2008-06-30 11:53:00,77.377,77.377,77.355,77.375,88380000.0
2008-06-30 11:54:00,77.393,77.401,77.368,77.391,47760000.0
2008-06-30 11:55:00,77.397,77.41,77.397,77.405,10530000.0
2008-06-30 11:56:00,77.406,77.411,77.399,77.407,13150000.0
2008-06-30 11:57:00,77.425,77.427,77.407,77.414,11890000.0
2008-06-30 11:58:00,77.401,77.435,77.39,77.403,16920000.0
2008-06-30 11:59:00,77.412,77.413,77.394,77.396,8270000.0
2008-06-30 12:00:00,77.427,77.427,77.395,77.397,13160000.0
2008-06-30 12:01:00,77.386,77.393,77.372,77.382,84980000.0
2008-06-30 12:02:00,77.399,77.43,77.399,77.429,8090000.0
2008-06-30 12:03:00,77.448,77.448,77.43,77.438,17270000.0
2008-06-30 12:04:00,77.434,77.451,77.434,77.442,113790000.0
2008-06-30 12:05:00,77.448,77.46,77.434,77.458,13370000.0
2008-06-30 12:06:00,77.456,77.456,77.436,77.446,15220000.0
2008-06-30 12:07:00,77.433,77.454,77.427,77.436,20070000.0
2008-06-30 12:08:00,77.434,77.444,77.434,77.435,10450000.0
2008-06-30 12:09:00,77.455,77.482,77.444,77.449,14700000.0
2008-06-30 12:10:00,77.48,77.495,77.466,77.479,58130000.0
2008-06-30 12:11:00,77.495,77.52,77.492,77.501,10520000.0
2008-06-30 12:12:00,77.503,77.503,77.476,77.496,25370000.0
2008-06-30 12:13:00,77.456,77.476,77.443,77.464,126730000.0
2008-06-30 12:14:00,77.484,77.484,77.462,77.477,19750000.0
2008-06-30 12:15:00,77.48,77.486,77.454,77.455,9640000.0
2008-06-30 12:16:00,77.451,77.458,77.44,77.44,10710000.0
2008-06-30 12:17:00,77.444,77.451,77.439,77.446,19580000.0
2008-06-30 12:18:00,77.441,77.441,77.41,77.41,16160000.0
2008-06-30 12:19:00,77.42,77.431,77.412,77.416,106310000.0
2008-06-30 12:20:00,77.435,77.444,77.433,77.438,13520000.0
2008-06-30 12:21:00,77.452,77.452,77.433,77.433,14460000.0
2008-06-30 12:22:00,77.44,77.442,77.405,77.434,17930000.0
2008-06-30 12:23:00,77.416,77.438,77.416,77.433,12440000.0
2008-06-30 12:24:00,77.429,77.429,77.396,77.42,91580000.0
2008-06-30 12:25:00,77.415,77.415,77.402,77.415,17890000.0
2008-06-30 12:26:00,77.4,77.42,77.392,77.419,15110000.0
2008-06-30 12:27:00,77.409,77.413,77.395,77.41,13190000.0
2008-06-30 12:28:00,77.411,77.417,77.397,77.405,123730000.0
2008-06-30 12:29:00,77.402,77.421,77.397,77.416,118920000.0
2008-06-30 12:30:00,77.425,77.425,77.386,77.389,13910000.0
2008-06-30 12:31:00,77.397,77.407,77.383,77.392,83150000.0
2008-06-30 12:32:00,77.401,77.404,77.383,77.404,16570000.0
2008-06-30 12:33:00,77.391,77.413,77.381,77.386,17130000.0
2008-06-30 12:34:00,77.377,77.391,77.345,77.345,106130000.0
2008-06-30 12:35:00,77.344,77.359,77.337,77.34,15040000.0
2008-06-30 12:36:00,77.36,77.38,77.36,77.372,15600000.0
2008-06-30 12:37:00,77.379,77.388,77.375,77.385,12900000.0
2008-06-30 12:38:00,77.357,77.365,77.349,77.358,20370000.0
2008-06-30 12:39:00,77.368,77.373,77.349,77.35,60580000.0
2008-06-30 12:40:00,77.331,77.351,77.323,77.351,9630000.0
2008-06-30 12:41:00,77.382,77.391,77.371,77.382,85140000.0
2008-06-30 12:42:00,77.38,77.389,77.36,77.365,13570000.0
2008-06-30 12:43:00,77.358,77.369,77.358,77.363,15250000.0
2008-06-30 12:45:00,77.378,77.403,77.368,77.397,67850000.0
2008-06-30 12:46:00,77.408,77.423,77.395,77.409,88940000.0
2008-06-30 12:47:00,77.398,77.398,77.387,77.39,111990000.0
2008-06-30 12:48:00,77.402,77.413,77.384,77.412,105880000.0
2008-06-30 12:49:00,77.421,77.427,77.403,77.42,96650000.0
2008-06-30 12:50:00,77.426,77.442,77.415,77.421,108900000.0
2008-06-30 12:51:00,77.422,77.43,77.416,77.426,85470000.0
2008-06-30 12:52:00,77.415,77.432,77.415,77.432,83820000.0
2008-06-30 12:53:00,77.42,77.471,77.376,77.38,71430000.0
2008-06-30 12:54:00,77.365,77.413,77.34,77.406,95620000.0
2008-06-30 12:55:00,77.417,77.48,77.415,77.453,48380000.0
2008-06-30 12:56:00,77.473,77.484,77.46,77.475,39950000.0
2008-06-30 12:57:00,77.5,77.5,77.468,77.476,37410000.0
2008-06-30 12:58:00,77.46,77.472,77.455,77.466,47810000.0
2008-06-30 12:59:00,77.449,77.451,77.427,77.436,54270000.0
2008-06-30 13:00:00,77.455,77.473,77.445,77.453,95380000.0
2008-06-30 13:01:00,77.455,77.489,77.455,77.485,53280000.0
2008-06-30 13:02:00,77.494,77.5,77.474,77.499,67880000.0
2008-06-30 13:03:00,77.505,77.537,77.497,77.507,70520000.0
2008-06-30 13:04:00,77.508,77.508,77.479,77.5,110680000.0
2008-06-30 13:05:00,77.486,77.511,77.485,77.491,71090000.0
2008-06-30 13:06:00,77.506,77.522,77.485,77.485,41190000.0
2008-06-30 13:07:00,77.498,77.515,77.482,77.503,70590000.0
2008-06-30 13:08:00,77.509,77.516,77.468,77.498,67670000.0
2008-06-30 13:09:00,77.481,77.488,77.453,77.453,63810000.0
2008-06-30 13:10:00,77.454,77.462,77.444,77.447,67710000.0
2008-06-30 13:11:00,77.444,77.459,77.437,77.459,60620000.0
2008-06-30 13:12:00,77.472,77.488,77.459,77.479,100420000.0
2008-06-30 13:13:00,77.49,77.509,77.485,77.485,56890000.0
2008-06-30 13:14:00,77.486,77.518,77.486,77.518,49190000.0
2008-06-30 13:15:00,77.528,77.533,77.504,77.504,51000000.0
2008-06-30 13:16:00,77.508,77.521,77.498,77.521,78870000.0
2008-06-30 13:17:00,77.506,77.539,77.502,77.508,73880000.0
2008-06-30 13:18:00,77.524,77.525,77.507,77.509,90240000.0
2008-06-30 13:19:00,77.502,77.53,77.5,77.51,92580000.0
2008-06-30 13:20:00,77.517,77.542,77.511,77.513,108980000.0
2008-06-30 13:21:00,77.526,77.543,77.516,77.537,70160000.0
2008-06-30 13:22:00,77.531,77.546,77.53,77.538,62020000.0
2008-06-30 13:23:00,77.552,77.579,77.549,77.57,33120000.0
2008-06-30 13:24:00,77.585,77.591,77.563,77.563,71730000.0
2008-06-30 13:25:00,77.565,77.58,77.557,77.563,71380000.0
2008-06-30 13:26:00,77.569,77.576,77.569,77.572,63770000.0
2008-06-30 13:27:00,77.593,77.593,77.568,77.579,91760000.0
2008-06-30 13:28:00,77.555,77.572,77.544,77.572,62560000.0
2008-06-30 13:29:00,77.556,77.571,77.545,77.549,93660000.0
2008-06-30 13:30:00,77.549,77.549,77.516,77.527,112100000.0
2008-06-30 13:31:00,77.52,77.52,77.492,77.511,143160000.0
2008-06-30 13:33:00,77.517,77.524,77.512,77.513,78780000.0
2008-06-30 13:34:00,77.512,77.519,77.493,77.519,101670000.0
2008-06-30 13:35:00,77.52,77.52,77.513,77.517,121970000.0
2008-06-30 13:36:00,77.546,77.553,77.533,77.542,117040000.0
2008-06-30 13:37:00,77.53,77.551,77.52,77.531,97680000.0
2008-06-30 13:38:00,77.525,77.544,77.525,77.526,98650000.0
2008-06-30 13:39:00,77.538,77.542,77.509,77.542,91140000.0
2008-06-30 13:40:00,77.53,77.53,77.498,77.498,87680000.0
2008-06-30 13:41:00,77.482,77.513,77.482,77.49,67710000.0
2008-06-30 13:42:00,77.496,77.505,77.486,77.486,98960000.0
2008-06-30 13:43:00,77.466,77.479,77.447,77.469,50640000.0
2008-06-30 13:44:00,77.439,77.439,77.423,77.434,40130000.0
2008-06-30 13:45:00,77.45,77.451,77.424,77.435,38930000.0
2008-06-30 13:46:00,77.418,77.424,77.412,77.412,49140000.0
2008-06-30 13:47:00,77.418,77.432,77.414,77.432,58830000.0
2008-06-30 13:48:00,77.441,77.449,77.422,77.443,97100000.0
2008-06-30 13:49:00,77.457,77.462,77.443,77.451,59990000.0
2008-06-30 13:50:00,77.451,77.454,77.443,77.447,76240000.0
2008-06-30 13:51:00,77.452,77.452,77.416,77.439,77910000.0
2008-06-30 13:52:00,77.422,77.434,77.42,77.422,113100000.0
2008-06-30 13:53:00,77.438,77.448,77.428,77.447,84480000.0
2008-06-30 13:54:00,77.455,77.456,77.447,77.454,42330000.0
2008-06-30 13:55:00,77.439,77.439,77.424,77.424,81030000.0
2008-06-30 13:56:00,77.428,77.434,77.409,77.433,74380000.0
2008-06-30 13:57:00,77.432,77.432,77.415,77.431,70070000.0
2008-06-30 13:58:00,77.426,77.426,77.419,77.426,80520000.0
2008-06-30 13:59:00,77.425,77.448,77.425,77.445,65040000.0
2008-06-30 14:00:00,77.464,77.47,77.437,77.464,93230000.0
2008-06-30 14:01:00,77.491,77.514,77.473,77.501,64430000.0
2008-06-30 14:02:00,77.499,77.514,77.494,77.508,52050000.0
2008-06-30 14:03:00,77.491,77.511,77.483,77.511,62060000.0
2008-06-30 14:04:00,77.511,77.525,77.503,77.523,85910000.0
2008-06-30 14:05:00,77.482,77.508,77.469,77.495,75660000.0
2008-06-30 14:06:00,77.518,77.522,77.499,77.522,96920000.0
2008-06-30 14:07:00,77.515,77.534,77.515,77.524,92070000.0
2008-06-30 14:08:00,77.509,77.521,77.485,77.505,120920000.0
2008-06-30 14:09:00,77.518,77.534,77.506,77.522,72400000.0
2008-06-30 14:10:00,77.521,77.539,77.513,77.53,57000000.0
2008-06-30 14:11:00,77.533,77.562,77.533,77.561,39870000.0
2008-06-30 14:12:00,77.563,77.591,77.563,77.591,67650000.0
2008-06-30 14:13:00,77.588,77.597,77.582,77.582,83210000.0
2008-06-30 14:14:00,77.585,77.594,77.575,77.586,69960000.0
2008-06-30 14:15:00,77.596,77.606,77.575,77.589,106510000.0
2008-06-30 14:16:00,77.589,77.589,77.587,77.588,69660000.0
2008-06-30 14:17:00,77.605,77.625,77.604,77.617,105030000.0
2008-06-30 14:18:00,77.63,77.641,77.623,77.641,125940000.0
2008-06-30 14:19:00,77.634,77.639,77.61,77.627,152310000.0
2008-06-30 14:20:00,77.635,77.642,77.628,77.628,109240000.0
2008-06-30 14:21:00,77.64,77.649,77.635,77.644,115960000.0
2008-06-30 14:22:00,77.665,77.67,77.65,77.657,71110000.0
2008-06-30 14:23:00,77.664,77.678,77.662,77.663,70580000.0
2008-06-30 14:24:00,77.668,77.668,77.646,77.65,107610000.0
2008-06-30 14:25:00,77.653,77.671,77.645,77.671,91150000.0
2008-06-30 14:26:00,77.656,77.695,77.656,77.685,43570000.0
2008-06-30 14:27:00,77.686,77.706,77.654,77.669,37470000.0
2008-06-30 14:28:00,77.678,77.69,77.669,77.687,27160000.0
2008-06-30 14:29:00,77.675,77.68,77.663,77.663,47380000.0
2008-06-30 14:30:00,77.679,77.679,77.657,77.666,30870000.0
2008-06-30 14:31:00,77.657,77.663,77.627,77.639,48830000.0
2008-06-30 14:32:00,77.634,77.634,77.625,77.628,55650000.0
2008-06-30 14:33:00,77.653,77.66,77.627,77.647,98550000.0
2008-06-30 14:34:00,77.646,77.654,77.612,77.623,94950000.0
2008-06-30 14:35:00,77.618,77.638,77.607,77.62,121850000.0
2008-06-30 14:36:00,77.599,77.61,77.585,77.606,68820000.0
2008-06-30 14:37:00,77.594,77.62,77.579,77.615,119880000.0
2008-06-30 14:38:00,77.6,77.625,77.592,77.624,106260000.0
2008-06-30 14:39:00,77.653,77.653,77.635,77.635,59000000.0
2008-06-30 14:40:00,77.648,77.672,77.638,77.663,67820000.0
2008-06-30 14:41:00,77.664,77.671,77.656,77.656,20670000.0
2008-06-30 14:42:00,77.662,77.662,77.638,77.659,36750000.0
2008-06-30 14:43:00,77.652,77.669,77.649,77.658,42440000.0
2008-06-30 14:44:00,77.653,77.677,77.648,77.669,63730000.0
2008-06-30 14:45:00,77.682,77.682,77.664,77.664,125500000.0
2008-06-30 14:46:00,77.651,77.662,77.633,77.642,61210000.0
2008-06-30 14:47:00,77.637,77.664,77.637,77.639,50620000.0
2008-06-30 14:48:00,77.634,77.661,77.634,77.661,35930000.0
2008-06-30 14:49:00,77.652,77.672,77.652,77.664,72490000.0
2008-06-30 14:50:00,77.653,77.672,77.644,77.672,75740000.0
2008-06-30 14:51:00,77.676,77.687,77.657,77.67,134390000.0
2008-06-30 14:52:00,77.68,77.691,77.674,77.681,99000000.0
2008-06-30 14:53:00,77.688,77.688,77.665,77.667,91240000.0
2008-06-30 14:54:00,77.675,77.678,77.66,77.674,42130000.0
2008-06-30 14:55:00,77.677,77.692,77.675,77.676,35050000.0
2008-06-30 14:56:00,77.688,77.697,77.674,77.68,56940000.0
2008-06-30 14:57:00,77.681,77.689,77.66,77.66,77110000.0
2008-06-30 14:58:00,77.67,77.682,77.656,77.662,40050000.0
2008-06-30 14:59:00,77.676,77.698,77.675,77.698,65300000.0
2008-06-30 15:00:00,77.723,77.73,77.713,77.73,68310000.0
2008-06-30 15:01:00,77.719,77.727,77.686,77.706,57160000.0
2008-06-30 15:02:00,77.711,77.711,77.683,77.692,80300000.0
2008-06-30 15:03:00,77.717,77.737,77.704,77.73,40890000.0
2008-06-30 15:04:00,77.7,77.712,77.687,77.693,62160000.0
2008-06-30 15:05:00,77.709,77.737,77.709,77.719,101800000.0
2008-06-30 15:06:00,77.75,77.767,77.735,77.765,57650000.0
2008-06-30 15:07:00,77.751,77.773,77.743,77.754,51640000.0
2008-06-30 15:08:00,77.747,77.761,77.738,77.752,88790000.0
2008-06-30 15:09:00,77.749,77.759,77.737,77.756,103400000.0
2008-06-30 15:10:00,77.757,77.823,77.742,77.823,94290000.0
2008-06-30 15:11:00,77.791,77.801,77.77,77.78,58980000.0
2008-06-30 15:12:00,77.775,77.797,77.766,77.783,65150000.0
2008-06-30 15:13:00,77.768,77.772,77.745,77.772,25970000.0
2008-06-30 15:14:00,77.757,77.773,77.745,77.772,68020000.0
2008-06-30 15:15:00,77.78,77.78,77.735,77.744,94050000.0
2008-06-30 15:16:00,77.749,77.761,77.735,77.741,82810000.0
2008-06-30 15:17:00,77.766,77.766,77.725,77.725,67320000.0
2008-06-30 15:18:00,77.734,77.741,77.716,77.735,98490000.0
2008-06-30 15:19:00,77.719,77.725,77.705,77.705,122290000.0
2008-06-30 15:20:00,77.714,77.74,77.706,77.74,103910000.0
2008-06-30 15:21:00,77.747,77.747,77.724,77.728,87740000.0
2008-06-30 15:22:00,77.75,77.75,77.724,77.73,72620000.0
2008-06-30 15:23:00,77.724,77.741,77.708,77.725,76750000.0
2008-06-30 15:24:00,77.725,77.761,77.725,77.752,88160000.0
2008-06-30 15:25:00,77.744,77.766,77.737,77.766,77520000.0
2008-06-30 15:26:00,77.771,77.771,77.747,77.755,69060000.0
2008-06-30 15:27:00,77.763,77.764,77.736,77.751,77440000.0
2008-06-30 15:28:00,77.743,77.743,77.731,77.735,86480000.0
2008-06-30 15:29:00,77.755,77.76,77.74,77.74,72030000.0
2008-06-30 15:30:00,77.765,77.775,77.749,77.754,74620000.0
2008-06-30 15:31:00,77.77,77.77,77.748,77.757,104180000.0
2008-06-30 15:32:00,77.749,77.762,77.749,77.757,72470000.0
2008-06-30 15:33:00,77.764,77.764,77.736,77.743,101540000.0
2008-06-30 15:34:00,77.744,77.75,77.717,77.726,80780000.0
2008-06-30 15:35:00,77.741,77.771,77.738,77.761,88660000.0
2008-06-30 15:36:00,77.767,77.774,77.745,77.745,126210000.0
2008-06-30 15:37:00,77.755,77.774,77.754,77.754,98840000.0
2008-06-30 15:38:00,77.746,77.771,77.746,77.759,78310000.0
2008-06-30 15:39:00,77.771,77.774,77.735,77.764,69250000.0
2008-06-30 15:40:00,77.792,77.792,77.757,77.757,107910000.0
2008-06-30 15:41:00,77.758,77.772,77.753,77.764,67260000.0
2008-06-30 15:42:00,77.793,77.799,77.775,77.794,56440000.0
2008-06-30 15:43:00,77.795,77.815,77.795,77.806,68750000.0
2008-06-30 15:44:00,77.767,77.84,77.767,77.84,82050000.0
2008-06-30 15:45:00,77.848,77.849,77.819,77.831,103810000.0
2008-06-30 15:46:00,77.806,77.839,77.799,77.818,47460000.0
2008-06-30 15:47:00,77.845,77.887,77.828,77.874,41910000.0
2008-06-30 15:48:00,77.899,77.911,77.855,77.857,30370000.0
2008-06-30 15:49:00,77.867,77.881,77.858,77.861,89570000.0
2008-06-30 15:50:00,77.864,77.864,77.816,77.816,113870000.0
2008-06-30 15:51:00,77.837,77.837,77.796,77.828,46910000.0
2008-06-30 15:52:00,77.848,77.864,77.825,77.853,31880000.0
2008-06-30 15:53:00,77.835,77.843,77.816,77.82,99090000.0
2008-06-30 15:54:00,77.83,77.842,77.819,77.819,45240000.0
2008-06-30 15:55:00,77.834,77.842,77.817,77.817,16950000.0
2008-06-30 15:56:00,77.824,77.825,77.788,77.8,34840000.0
2008-06-30 15:57:00,77.785,77.786,77.751,77.777,52880000.0
2008-06-30 15:58:00,77.727,77.739,77.711,77.73,56700000.0
2008-06-30 15:59:00,77.726,77.729,77.717,77.72,82070000.0
2008-06-30 16:00:00,77.726,77.73,77.697,77.702,61370000.0
2008-06-30 16:01:00,77.711,77.727,77.699,77.714,41250000.0
2008-06-30 16:02:00,77.698,77.713,77.685,77.703,45460000.0
2008-06-30 16:03:00,77.709,77.723,77.696,77.706,65060000.0
2008-06-30 16:04:00,77.673,77.683,77.658,77.658,38190000.0
2008-06-30 16:05:00,77.65,77.701,77.649,77.7,66610000.0
2008-06-30 16:06:00,77.676,77.69,77.663,77.69,38930000.0
2008-06-30 16:07:00,77.682,77.699,77.678,77.678,21250000.0
2008-06-30 16:08:00,77.685,77.694,77.675,77.687,38720000.0
2008-06-30 16:09:00,77.713,77.726,77.679,77.712,44590000.0
2008-06-30 16:10:00,77.714,77.739,77.704,77.709,45270000.0
2008-06-30 16:11:00,77.721,77.738,77.714,77.725,46170000.0
2008-06-30 16:12:00,77.741,77.758,77.722,77.758,39890000.0
2008-06-30 16:13:00,77.743,77.771,77.743,77.763,138700000.0
2008-06-30 16:14:00,77.764,77.796,77.756,77.772,106180000.0
2008-06-30 16:15:00,77.79,77.802,77.761,77.761,73890000.0
2008-06-30 16:16:00,77.754,77.788,77.754,77.758,104640000.0
2008-06-30 16:17:00,77.756,77.785,77.749,77.785,63670000.0
2008-06-30 16:18:00,77.785,77.799,77.76,77.799,67800000.0
2008-06-30 16:19:00,77.762,77.791,77.762,77.767,30850000.0
2008-06-30 16:20:00,77.764,77.8,77.754,77.763,48380000.0
2008-06-30 16:21:00,77.78,77.789,77.767,77.782,95640000.0
2008-06-30 16:22:00,77.781,77.801,77.779,77.798,63750000.0
2008-06-30 16:23:00,77.802,77.802,77.783,77.791,54060000.0
2008-06-30 16:24:00,77.818,77.828,77.792,77.82,59530000.0
2008-06-30 16:25:00,77.83,77.837,77.83,77.833,19020000.0
2008-06-30 16:26:00,77.849,77.851,77.823,77.825,22430000.0
2008-06-30 16:27:00,77.85,77.858,77.834,77.837,36930000.0
2008-06-30 16:28:00,77.857,77.869,77.846,77.861,54980000.0
2008-06-30 16:29:00,77.84,77.846,77.839,77.845,53070000.0
2008-06-30 16:30:00,77.868,77.88,77.851,77.864,105390000.0
2008-06-30 16:31:00,77.852,77.88,77.852,77.852,107070000.0
2008-06-30 16:32:00,77.894,77.914,77.881,77.912,54490000.0
2008-06-30 16:33:00,77.899,77.899,77.875,77.881,102390000.0
2008-06-30 16:34:00,77.869,77.884,77.857,77.869,114810000.0
2008-06-30 16:35:00,77.863,77.892,77.857,77.892,110370000.0
2008-06-30 16:36:00,77.895,77.904,77.855,77.903,39340000.0
2008-06-30 16:37:00,77.898,77.918,77.886,77.886,81630000.0
2008-06-30 16:38:00,77.911,77.918,77.906,77.906,67140000.0
2008-06-30 16:39:00,77.896,77.905,77.881,77.884,73420000.0
2008-06-30 16:40:00,77.883,77.889,77.861,77.871,35190000.0
2008-06-30 16:41:00,77.876,77.876,77.869,77.875,54110000.0
2008-06-30 16:42:00,77.88,77.88,77.866,77.87,85980000.0
2008-06-30 16:43:00,77.868,77.89,77.868,77.877,75240000.0
2008-06-30 16:44:00,77.887,77.901,77.883,77.89,80220000.0
2008-06-30 16:45:00,77.907,77.911,77.886,77.894,91750000.0
2008-06-30 16:46:00,77.89,77.919,77.88,77.919,72680000.0
2008-06-30 16:47:00,77.911,77.934,77.909,77.93,60930000.0
2008-06-30 16:48:00,77.93,77.931,77.906,77.93,90040000.0
2008-06-30 16:49:00,77.926,77.95,77.913,77.938,75120000.0
2008-06-30 16:50:00,77.944,78.014,77.944,77.997,88060000.0
2008-06-30 16:51:00,78.02,78.029,77.997,78.009,58570000.0
2008-06-30 16:52:00,78.007,78.026,77.986,78.004,54420000.0
2008-06-30 16:53:00,78.008,78.015,77.997,78.012,51220000.0
2008-06-30 16:54:00,78.009,78.01,77.975,77.995,67450000.0
2008-06-30 16:55:00,77.988,78.02,77.988,78.004,100550000.0
2008-06-30 16:56:00,78.025,78.037,78.01,78.016,108880000.0
2008-06-30 16:57:00,78.052,78.052,77.991,78.007,100320000.0
2008-06-30 16:58:00,78.001,78.035,77.988,78.03,96610000.0
2008-06-30 16:59:00,78.017,78.017,77.966,77.966,82630000.0
2008-06-30 17:00:00,77.955,77.955,77.897,77.91,146790000.0
2008-06-30 17:01:00,77.896,77.903,77.884,77.89,120850000.0
2008-06-30 17:02:00,77.902,77.942,77.893,77.931,45750000.0
2008-06-30 17:03:00,77.921,77.922,77.905,77.906,58360000.0
2008-06-30 17:04:00,77.913,77.938,77.911,77.938,86220000.0
2008-06-30 17:05:00,77.949,77.95,77.91,77.911,103750000.0
2008-06-30 17:06:00,77.928,77.941,77.913,77.922,91160000.0
2008-06-30 17:07:00,77.95,77.956,77.941,77.955,83530000.0
2008-06-30 17:08:00,77.935,77.953,77.934,77.953,74980000.0
2008-06-30 17:09:00,77.939,77.939,77.917,77.926,65290000.0
2008-06-30 17:10:00,77.924,77.947,77.919,77.947,78170000.0
2008-06-30 17:11:00,77.961,77.961,77.925,77.938,80800000.0
2008-06-30 17:12:00,77.952,77.979,77.948,77.966,103570000.0
2008-06-30 17:13:00,77.956,77.965,77.949,77.953,97030000.0
2008-06-30 17:14:00,77.974,77.993,77.956,77.968,79950000.0
2008-06-30 17:15:00,78.001,78.021,77.986,77.999,68640000.0
2008-06-30 17:16:00,77.996,78.029,77.996,78.006,109800000.0
2008-06-30 17:17:00,78.015,78.025,78.003,78.003,66260000.0
2008-06-30 17:18:00,78.031,78.031,78.005,78.013,86150000.0
2008-06-30 17:19:00,78.002,78.015,77.987,77.987,84770000.0
2008-06-30 17:20:00,77.994,77.999,77.974,77.975,59020000.0
2008-06-30 17:21:00,77.992,77.992,77.922,77.939,97140000.0
2008-06-30 17:22:00,77.907,77.933,77.907,77.924,84270000.0
2008-06-30 17:23:00,77.909,77.913,77.901,77.906,84820000.0
2008-06-30 17:24:00,77.946,77.946,77.908,77.942,73680000.0
2008-06-30 17:25:00,77.914,77.97,77.914,77.942,117320000.0
2008-06-30 17:26:00,77.965,77.99,77.964,77.99,69340000.0
2008-06-30 17:27:00,77.99,77.99,77.972,77.987,135780000.0
2008-06-30 17:28:00,77.987,77.987,77.961,77.982,126110000.0
2008-06-30 17:29:00,77.965,77.973,77.952,77.952,118380000.0
2008-06-30 17:30:00,77.977,77.982,77.958,77.975,91400000.0
2008-06-30 17:31:00,77.979,77.979,77.955,77.965,129210000.0
2008-06-30 17:32:00,77.955,77.959,77.935,77.953,73070000.0
2008-06-30 17:33:00,77.968,77.985,77.95,77.959,67120000.0
2008-06-30 17:34:00,77.969,77.986,77.956,77.985,89550000.0
2008-06-30 17:35:00,78.005,78.018,77.99,78.015,88780000.0
2008-06-30 17:36:00,78.024,78.024,77.987,77.987,108920000.0
2008-06-30 17:37:00,77.989,78.007,77.978,77.996,76050000.0
2008-06-30 17:38:00,77.988,77.988,77.963,77.974,90030000.0
2008-06-30 17:39:00,77.969,77.969,77.94,77.961,55580000.0
2008-06-30 17:40:00,77.936,77.943,77.928,77.933,98610000.0
2008-06-30 17:41:00,77.947,77.986,77.946,77.972,102250000.0
2008-06-30 17:42:00,77.993,78.02,77.973,77.992,77820000.0
2008-06-30 17:43:00,78.015,78.015,77.966,77.974,65850000.0
2008-06-30 17:44:00,77.982,78.013,77.978,77.984,96310000.0
2008-06-30 17:45:00,77.966,77.993,77.965,77.967,22440000.0
2008-06-30 17:46:00,77.963,77.971,77.954,77.959,67780000.0
2008-06-30 17:47:00,77.974,77.981,77.955,77.961,99760000.0
2008-06-30 17:48:00,77.966,77.966,77.937,77.94,84710000.0
2008-06-30 17:49:00,77.936,77.96,77.936,77.948,107860000.0
2008-06-30 17:50:00,77.97,77.997,77.97,77.991,75430000.0
2008-06-30 17:51:00,78.003,78.015,77.994,77.997,92140000.0
2008-06-30 17:52:00,77.978,78.007,77.972,77.991,78540000.0
2008-06-30 17:53:00,77.993,77.993,77.965,77.991,98450000.0
2008-06-30 17:54:00,77.992,77.992,77.967,77.982,82280000.0
2008-06-30 17:55:00,77.972,77.979,77.97,77.974,111910000.0
2008-06-30 17:56:00,77.97,77.991,77.97,77.991,55850000.0
2008-06-30 17:57:00,77.991,77.991,77.976,77.976,110620000.0
2008-06-30 17:58:00,77.971,77.976,77.963,77.967,54690000.0
2008-06-30 17:59:00,77.985,78.007,77.971,77.975,121450000.0
2008-06-30 18:00:00,77.974,77.975,77.969,77.969,69660000.0
2008-06-30 18:01:00,77.978,77.985,77.969,77.972,53060000.0
2008-06-30 18:02:00,77.956,77.972,77.956,77.961,88180000.0
2008-06-30 18:03:00,77.967,77.967,77.941,77.941,110160000.0
2008-06-30 18:04:00,77.957,77.975,77.952,77.962,132360000.0
2008-06-30 18:05:00,77.956,77.968,77.956,77.957,96350000.0
2008-06-30 18:06:00,77.965,77.968,77.949,77.959,143550000.0
2008-06-30 18:07:00,77.979,77.981,77.96,77.965,130680000.0
2008-06-30 18:08:00,77.952,77.994,77.952,77.993,82360000.0
2008-06-30 18:09:00,77.999,78.013,77.981,77.999,102310000.0
2008-06-30 18:10:00,77.996,78.019,77.994,77.994,98200000.0
2008-06-30 18:11:00,77.994,78.013,77.974,78.001,77470000.0
2008-06-30 18:12:00,78.004,78.016,77.99,77.991,101560000.0
2008-06-30 18:13:00,78.003,78.021,78.002,78.018,173180000.0
2008-06-30 18:14:00,78.015,78.031,78.015,78.015,156490000.0
2008-06-30 18:15:00,78.044,78.044,77.993,77.993,79110000.0
2008-06-30 18:16:00,78.013,78.03,78.013,78.026,64120000.0
2008-06-30 18:18:00,78.026,78.027,78.003,78.027,72510000.0
2008-06-30 18:19:00,78.024,78.035,78.024,78.027,87660000.0
2008-06-30 18:20:00,78.038,78.038,78.028,78.031,115550000.0
2008-06-30 18:21:00,78.025,78.029,78.006,78.006,105590000.0
2008-06-30 18:22:00,78.014,78.046,78.014,78.017,92180000.0
2008-06-30 18:23:00,78.023,78.027,77.994,78.002,107370000.0
2008-06-30 18:24:00,78.008,78.009,77.973,77.997,87000000.0
2008-06-30 18:25:00,78.004,78.004,77.985,77.985,80150000.0
2008-06-30 18:26:00,78.002,78.016,78.002,78.016,72830000.0
2008-06-30 18:27:00,78.002,78.005,77.99,78.005,96010000.0
2008-06-30 18:28:00,78.009,78.019,77.997,78.016,47780000.0
2008-06-30 18:29:00,78.003,78.017,78.002,78.01,42100000.0
2008-06-30 18:30:00,78.038,78.038,78.006,78.009,32350000.0
2008-06-30 18:31:00,78.005,78.029,78.005,78.005,49580000.0
2008-06-30 18:32:00,77.992,78.021,77.99,77.996,54780000.0
2008-06-30 18:33:00,78.018,78.023,77.987,78.001,93200000.0
2008-06-30 18:34:00,77.974,78.01,77.972,78.01,52490000.0
2008-06-30 18:35:00,77.98,77.991,77.975,77.975,73380000.0
2008-06-30 18:36:00,77.998,77.998,77.956,77.977,75350000.0
2008-06-30 18:37:00,77.96,77.972,77.954,77.959,103510000.0
2008-06-30 18:38:00,77.966,77.966,77.934,77.95,78480000.0
2008-06-30 18:39:00,77.96,77.96,77.947,77.958,41700000.0
2008-06-30 18:40:00,77.945,77.965,77.945,77.964,72480000.0
2008-06-30 18:41:00,77.945,77.969,77.945,77.965,69220000.0
2008-06-30 18:42:00,77.969,77.978,77.958,77.972,66240000.0
2008-06-30 18:43:00,77.964,77.98,77.955,77.967,72720000.0
2008-06-30 18:44:00,77.97,77.97,77.946,77.946,59970000.0
2008-06-30 18:45:00,77.961,77.961,77.943,77.943,88310000.0
2008-06-30 18:47:00,77.935,77.952,77.935,77.938,68130000.0
2008-06-30 18:48:00,77.961,77.961,77.937,77.951,81290000.0
2008-06-30 18:49:00,77.963,77.966,77.96,77.965,117940000.0
2008-06-30 18:50:00,77.957,77.957,77.95,77.956,105080000.0
2008-06-30 18:51:00,77.977,77.978,77.954,77.965,91840000.0
2008-06-30 18:52:00,77.952,77.982,77.952,77.981,100410000.0
2008-06-30 18:53:00,77.983,77.986,77.98,77.985,93220000.0
2008-06-30 18:54:00,77.976,78.001,77.973,78.001,82640000.0
2008-06-30 18:55:00,77.982,77.992,77.97,77.99,70450000.0
2008-06-30 18:56:00,77.979,78.004,77.973,78.004,91700000.0
2008-06-30 18:57:00,78.012,78.015,77.989,77.998,46960000.0
2008-06-30 18:58:00,77.971,77.99,77.956,77.974,38240000.0
2008-06-30 18:59:00,77.958,77.982,77.946,77.95,40260000.0
2008-06-30 19:00:00,77.97,77.977,77.97,77.976,50560000.0
2008-06-30 19:01:00,77.962,77.965,77.941,77.959,50260000.0
2008-06-30 19:02:00,77.956,77.979,77.947,77.966,90980000.0
2008-06-30 19:03:00,77.987,77.99,77.933,77.941,55830000.0
2008-06-30 19:04:00,77.976,77.979,77.955,77.979,68680000.0
2008-06-30 19:05:00,77.974,77.978,77.956,77.978,74710000.0
2008-06-30 19:06:00,77.988,77.99,77.987,77.989,110820000.0
2008-06-30 19:07:00,77.98,77.987,77.979,77.985,71040000.0
2008-06-30 19:08:00,77.96,77.96,77.946,77.95,42000000.0
2008-06-30 19:09:00,77.982,77.99,77.969,77.99,71970000.0
2008-06-30 19:10:00,77.964,77.983,77.955,77.966,68090000.0
2008-06-30 19:11:00,77.997,77.999,77.997,77.999,59160000.0
2008-06-30 19:12:00,77.991,77.991,77.967,77.97,72960000.0
2008-06-30 19:13:00,77.964,77.984,77.964,77.984,60450000.0
2008-06-30 19:14:00,77.97,77.993,77.969,77.981,88040000.0
2008-06-30 19:15:00,78.035,78.036,78.032,78.032,64030000.0
2008-06-30 19:16:00,77.953,77.969,77.953,77.969,48960000.0
2008-06-30 19:17:00,77.963,77.976,77.946,77.951,58420000.0
2008-06-30 19:18:00,77.975,77.981,77.947,77.981,75580000.0
2008-06-30 19:19:00,77.971,77.994,77.965,77.994,81730000.0
2008-06-30 19:21:00,77.989,77.995,77.966,77.995,66020000.0
2008-06-30 19:22:00,77.96,77.981,77.952,77.961,97900000.0
2008-06-30 19:23:00,77.972,77.991,77.955,77.962,120600000.0
2008-06-30 19:24:00,77.981,77.989,77.967,77.986,102550000.0
2008-06-30 19:25:00,77.956,77.968,77.942,77.957,96880000.0
2008-06-30 19:26:00,77.952,77.952,77.904,77.941,102970000.0
2008-06-30 19:27:00,77.955,77.96,77.939,77.952,87800000.0
2008-06-30 19:28:00,77.95,77.95,77.915,77.925,84720000.0
2008-06-30 19:29:00,77.907,77.917,77.878,77.893,74850000.0
2008-06-30 19:30:00,77.912,77.912,77.884,77.904,99020000.0
2008-06-30 19:31:00,77.884,77.928,77.884,77.911,51000000.0
2008-06-30 19:32:00,77.895,77.898,77.89,77.895,47470000.0
2008-06-30 19:33:00,77.943,77.951,77.9,77.907,42100000.0
2008-06-30 19:34:00,77.898,77.916,77.885,77.889,48110000.0
2008-06-30 19:35:00,77.907,77.907,77.868,77.873,49300000.0
2008-06-30 19:36:00,77.883,77.889,77.848,77.848,88930000.0
2008-06-30 19:37:00,77.844,77.852,77.83,77.844,55330000.0
2008-06-30 19:38:00,77.85,77.85,77.835,77.849,66690000.0
2008-06-30 19:39:00,77.842,77.845,77.82,77.827,73530000.0
2008-06-30 19:40:00,77.852,77.853,77.841,77.841,109020000.0
2008-06-30 19:41:00,77.851,77.861,77.834,77.849,81870000.0
2008-06-30 19:42:00,77.866,77.866,77.813,77.841,41550000.0
2008-06-30 19:43:00,77.817,77.842,77.814,77.814,76020000.0
2008-06-30 19:44:00,77.819,77.819,77.808,77.816,69830000.0
2008-06-30 19:45:00,77.856,77.872,77.833,77.841,71750000.0
2008-06-30 19:46:00,77.858,77.874,77.846,77.862,72910000.0
2008-06-30 19:47:00,77.864,77.892,77.862,77.886,61400000.0
2008-06-30 19:48:00,77.876,77.876,77.845,77.845,101960000.0
2008-06-30 19:49:00,77.857,77.87,77.839,77.86,59510000.0
2008-06-30 19:50:00,77.857,77.857,77.835,77.849,48140000.0
2008-06-30 19:51:00,77.861,77.868,77.832,77.836,54230000.0
2008-06-30 19:52:00,77.823,77.862,77.823,77.853,78530000.0
2008-06-30 19:53:00,77.852,77.856,77.848,77.848,80320000.0
2008-06-30 19:54:00,77.855,77.855,77.833,77.843,91000000.0
2008-06-30 19:55:00,77.84,77.852,77.832,77.851,85560000.0
2008-06-30 19:56:00,77.861,77.864,77.854,77.855,114150000.0
2008-06-30 19:57:00,77.861,77.864,77.845,77.861,66230000.0
2008-06-30 19:58:00,77.845,77.847,77.84,77.84,60420000.0
2008-06-30 19:59:00,77.848,77.849,77.845,77.847,32540000.0
2008-06-30 20:00:00,77.87,77.879,77.848,77.879,71560000.0
2008-06-30 20:01:00,77.867,77.9,77.865,77.876,78630000.0
2008-06-30 20:02:00,77.867,77.882,77.864,77.875,69900000.0
2008-06-30 20:03:00,77.898,77.909,77.875,77.875,97780000.0
2008-06-30 20:04:00,77.879,77.88,77.877,77.879,63270000.0
2008-06-30 20:05:00,77.881,77.899,77.862,77.893,102210000.0
2008-06-30 20:06:00,77.903,77.903,77.872,77.887,112540000.0
2008-06-30 20:07:00,77.872,77.887,77.867,77.881,151170000.0
2008-06-30 20:08:00,77.874,77.877,77.868,77.877,106690000.0
2008-06-30 20:09:00,77.899,77.899,77.878,77.891,111320000.0
2008-06-30 20:10:00,77.872,77.879,77.869,77.871,66480000.0
2008-06-30 20:11:00,77.866,77.887,77.866,77.871,64710000.0
2008-06-30 20:12:00,77.892,77.902,77.884,77.884,107060000.0
2008-06-30 20:13:00,77.904,77.91,77.892,77.909,85540000.0
2008-06-30 20:14:00,77.903,77.919,77.896,77.896,43500000.0
2008-06-30 20:15:00,77.913,77.915,77.895,77.911,39000000.0
2008-06-30 20:16:00,77.899,77.916,77.874,77.9,27530000.0
2008-06-30 20:17:00,77.899,77.91,77.885,77.895,46240000.0
2008-06-30 20:18:00,77.908,77.909,77.871,77.873,32600000.0
2008-06-30 20:19:00,77.884,77.906,77.878,77.894,42520000.0
2008-06-30 20:20:00,77.897,77.898,77.879,77.882,53090000.0
2008-06-30 20:21:00,77.896,77.907,77.876,77.906,89920000.0
2008-06-30 20:22:00,77.907,77.921,77.898,77.898,93380000.0
2008-06-30 20:23:00,77.886,77.914,77.886,77.914,117650000.0
2008-06-30 20:24:00,77.919,77.933,77.902,77.933,61000000.0
2008-06-30 20:25:00,77.909,77.94,77.909,77.94,113800000.0
2008-06-30 20:26:00,77.916,77.926,77.913,77.913,120850000.0
2008-06-30 20:27:00,77.918,77.918,77.911,77.914,56070000.0
2008-06-30 20:28:00,77.942,77.943,77.904,77.929,70480000.0
2008-06-30 20:29:00,77.919,77.929,77.916,77.924,24590000.0
2008-06-30 20:30:00,77.966,77.967,77.961,77.962,36810000.0
2008-06-30 20:31:00,77.909,77.931,77.903,77.906,39460000.0
2008-06-30 20:32:00,77.915,77.918,77.893,77.907,60070000.0
2008-06-30 20:33:00,77.905,77.924,77.897,77.912,123570000.0
2008-06-30 20:34:00,77.923,77.934,77.915,77.927,54100000.0
2008-06-30 20:35:00,77.9,77.907,77.9,77.907,45980000.0
2008-06-30 20:36:00,77.924,77.924,77.896,77.903,33840000.0
2008-06-30 20:37:00,77.893,77.914,77.893,77.906,64870000.0
2008-06-30 20:38:00,77.906,77.921,77.906,77.92,70570000.0
2008-06-30 20:39:00,77.928,77.931,77.916,77.925,141170000.0
2008-06-30 20:40:00,77.926,77.945,77.925,77.929,93020000.0
2008-06-30 20:41:00,77.921,77.937,77.915,77.915,96060000.0
2008-06-30 20:42:00,77.937,77.946,77.918,77.937,47070000.0
2008-06-30 20:43:00,77.956,77.958,77.954,77.956,34780000.0
2008-06-30 20:44:00,77.927,77.935,77.922,77.922,63810000.0
2008-06-30 20:45:00,77.938,77.952,77.911,77.914,77070000.0
2008-06-30 20:46:00,77.926,77.935,77.92,77.935,43470000.0
2008-06-30 20:47:00,77.932,77.944,77.932,77.944,71350000.0
2008-06-30 20:48:00,77.948,77.954,77.932,77.954,66420000.0
2008-06-30 20:49:00,77.956,77.974,77.95,77.969,56350000.0
2008-06-30 20:50:00,77.956,77.956,77.926,77.951,71520000.0
2008-06-30 20:51:00,77.947,77.95,77.925,77.943,39820000.0
2008-06-30 20:52:00,77.941,77.948,77.941,77.942,62840000.0
2008-06-30 20:53:00,77.928,77.951,77.928,77.932,99180000.0
2008-06-30 20:54:00,77.942,77.942,77.929,77.932,54130000.0
2008-06-30 20:55:00,77.944,77.945,77.936,77.936,58800000.0
2008-06-30 20:56:00,77.945,77.949,77.944,77.949,82500000.0
2008-06-30 20:57:00,77.95,77.95,77.934,77.945,97900000.0
2008-06-30 20:58:00,77.949,77.95,77.934,77.934,96940000.0
2008-06-30 20:59:00,77.932,77.932,77.908,77.924,55160000.0
2008-06-30 21:00:00,77.943,77.943,77.926,77.938,61900000.0
2008-06-30 21:01:00,77.949,77.949,77.947,77.947,25780000.0
2008-06-30 21:03:00,77.968,77.97,77.966,77.969,74240000.0
2008-06-30 21:04:00,77.939,77.94,77.936,77.94,98440000.0
2008-06-30 21:05:00,77.947,77.947,77.935,77.943,124940000.0
2008-06-30 21:06:00,77.962,77.969,77.941,77.943,115080000.0
2008-06-30 21:07:00,77.947,77.951,77.946,77.948,107420000.0
2008-06-30 21:09:00,77.966,77.968,77.96,77.968,75720000.0
2008-06-30 21:10:00,77.959,77.966,77.959,77.964,99080000.0
2008-06-30 21:11:00,77.965,77.965,77.95,77.961,121650000.0
2008-06-30 21:12:00,77.974,77.981,77.966,77.978,107460000.0
2008-06-30 21:13:00,77.985,78.005,77.985,78.002,103190000.0
2008-06-30 21:15:00,78.018,78.022,78.005,78.01,68620000.0
2008-06-30 21:16:00,77.99,77.996,77.99,77.994,82250000.0
2008-06-30 21:17:00,78.003,78.007,77.999,77.999,109850000.0
2008-06-30 21:18:00,78.023,78.024,78.011,78.018,104660000.0
2008-06-30 21:19:00,78.008,78.017,78.008,78.009,90870000.0
2008-06-30 21:20:00,78.002,78.006,78.0,78.006,96060000.0
2008-06-30 21:21:00,78.022,78.022,78.004,78.01,88920000.0
2008-06-30 21:22:00,77.993,78.004,77.993,78.004,80640000.0
2008-06-30 21:23:00,78.02,78.024,78.013,78.017,70650000.0
2008-06-30 21:24:00,78.035,78.035,78.009,78.029,92230000.0
2008-06-30 21:25:00,78.013,78.023,78.011,78.019,49860000.0
2008-06-30 21:26:00,78.018,78.019,78.016,78.017,38780000.0
2008-06-30 21:27:00,78.031,78.031,78.005,78.005,33900000.0
2008-06-30 21:28:00,78.012,78.023,78.012,78.02,47560000.0
2008-06-30 21:29:00,78.028,78.03,78.026,78.029,52940000.0
2008-06-30 21:30:00,78.039,78.04,78.036,78.039,94070000.0
2008-06-30 21:31:00,78.017,78.018,78.012,78.012,51990000.0
2008-06-30 21:32:00,78.019,78.04,78.016,78.04,67320000.0
2008-06-30 21:33:00,78.07,78.07,78.057,78.063,74880000.0
2008-06-30 21:34:00,78.062,78.066,78.052,78.065,105500000.0
2008-06-30 21:35:00,78.05,78.062,78.027,78.027,68210000.0
2008-06-30 21:36:00,78.041,78.042,78.021,78.029,38560000.0
2008-06-30 21:37:00,78.029,78.032,78.015,78.026,77160000.0
2008-06-30 21:38:00,78.015,78.035,78.015,78.035,68310000.0
2008-06-30 21:39:00,78.049,78.063,78.036,78.044,60970000.0
2008-06-30 21:40:00,78.052,78.055,78.042,78.042,68160000.0
2008-06-30 21:41:00,78.05,78.054,78.038,78.038,62060000.0
2008-06-30 21:42:00,78.044,78.045,78.032,78.035,93580000.0
2008-06-30 21:43:00,78.032,78.052,78.032,78.052,63420000.0
2008-06-30 21:44:00,78.039,78.054,78.03,78.031,43550000.0
2008-06-30 21:45:00,78.053,78.055,78.036,78.047,61940000.0
2008-06-30 21:46:00,78.027,78.028,78.019,78.026,73100000.0
2008-06-30 21:47:00,78.022,78.031,78.02,78.026,80530000.0
2008-06-30 21:48:00,78.044,78.044,78.009,78.016,87700000.0
2008-06-30 21:49:00,78.011,78.016,78.008,78.013,83380000.0
2008-06-30 21:50:00,78.002,78.007,77.961,77.962,114610000.0
2008-06-30 21:51:00,77.968,77.971,77.966,77.967,70390000.0
2008-06-30 21:53:00,77.962,77.968,77.96,77.963,74120000.0
2008-06-30 21:54:00,78.0,78.0,77.963,77.966,94420000.0
2008-06-30 21:55:00,77.967,77.967,77.957,77.958,127610000.0
2008-06-30 21:56:00,77.951,77.968,77.951,77.958,111660000.0
2008-06-30 21:57:00,77.964,77.965,77.953,77.953,102620000.0
2008-06-30 21:58:00,77.943,77.961,77.943,77.96,105890000.0
2008-06-30 21:59:00,77.982,78.002,77.976,77.977,95270000.0
2008-06-30 22:00:00,78.013,78.013,77.988,77.988,88650000.0
2008-06-30 22:03:00,77.988,77.99,77.978,77.981,74350000.0
2008-06-30 22:04:00,77.973,77.992,77.958,77.985,93240000.0
2008-06-30 22:05:00,77.997,77.997,77.948,77.95,122360000.0
2008-06-30 22:06:00,77.956,77.963,77.942,77.96,119240000.0
2008-06-30 22:07:00,77.975,77.979,77.97,77.97,104960000.0
2008-06-30 22:08:00,77.975,77.977,77.97,77.971,117420000.0
2008-06-30 22:09:00,78.002,78.002,77.976,77.983,94670000.0
2008-06-30 22:11:00,77.997,78.002,77.986,77.996,76990000.0
2008-06-30 22:12:00,78.005,78.008,77.99,78.001,92110000.0
2008-06-30 22:13:00,78.008,78.008,77.996,77.996,126970000.0
2008-06-30 22:14:00,77.988,77.998,77.988,77.996,114320000.0
2008-06-30 22:15:00,78.017,78.023,78.007,78.009,109660000.0
2008-06-30 22:16:00,77.997,78.015,77.987,77.997,116080000.0
2008-06-30 22:17:00,77.987,78.021,77.987,78.021,99030000.0
2008-06-30 22:18:00,78.028,78.029,78.005,78.005,93800000.0
2008-06-30 22:19:00,78.006,78.007,77.999,78.007,72130000.0
2008-06-30 22:21:00,78.015,78.016,78.011,78.013,73080000.0
2008-06-30 22:23:00,78.011,78.014,78.004,78.007,73900000.0
2008-06-30 22:24:00,78.03,78.03,78.007,78.008,97150000.0
2008-06-30 22:25:00,78.011,78.013,77.997,78.006,121340000.0
2008-06-30 22:26:00,78.017,78.03,78.017,78.02,114980000.0
2008-06-30 22:27:00,78.048,78.052,78.046,78.048,101380000.0
2008-06-30 22:28:00,78.013,78.016,78.01,78.016,108250000.0
2008-06-30 22:29:00,78.026,78.026,78.018,78.026,81830000.0
2008-06-30 22:30:00,78.051,78.064,78.045,78.047,90260000.0
2008-06-30 22:31:00,78.045,78.047,78.04,78.046,76530000.0
2008-06-30 22:32:00,78.059,78.061,78.044,78.058,102830000.0
2008-06-30 22:33:00,78.068,78.068,78.046,78.064,52410000.0
2008-06-30 22:34:00,78.052,78.055,78.049,78.053,40640000.0
2008-06-30 22:36:00,78.071,78.073,78.063,78.066,73170000.0
2008-06-30 22:37:00,78.07,78.075,78.063,78.064,95170000.0
2008-06-30 22:38:00,78.047,78.047,78.019,78.032,122260000.0
2008-06-30 22:39:00,78.046,78.054,78.034,78.038,119320000.0
2008-06-30 22:41:00,78.051,78.055,78.049,78.05,72630000.0
2008-06-30 22:42:00,78.069,78.07,78.066,78.07,87540000.0
2008-06-30 22:43:00,78.04,78.04,78.034,78.036,119740000.0
2008-06-30 22:44:00,78.027,78.034,78.021,78.021,113150000.0
2008-06-30 22:45:00,78.03,78.03,78.004,78.004,95240000.0
2008-06-30 22:46:00,78.01,78.021,77.995,78.008,112530000.0
2008-06-30 22:47:00,78.007,78.014,78.004,78.007,88100000.0
2008-06-30 22:48:00,78.029,78.034,78.023,78.034,83270000.0
2008-06-30 22:49:00,78.028,78.029,78.026,78.029,76670000.0
2008-06-30 22:50:00,78.038,78.04,78.034,78.04,100230000.0
2008-06-30 22:51:00,78.06,78.06,78.039,78.039,49500000.0
2008-06-30 22:52:00,78.044,78.063,78.044,78.051,48100000.0
2008-06-30 22:53:00,78.04,78.052,78.036,78.043,36660000.0
2008-06-30 22:54:00,78.069,78.069,78.044,78.055,49940000.0
2008-06-30 22:55:00,78.05,78.058,78.049,78.053,57920000.0
2008-06-30 22:56:00,78.065,78.075,78.062,78.065,89820000.0
2008-06-30 22:57:00,78.081,78.081,78.066,78.066,57270000.0
2008-06-30 22:58:00,78.066,78.066,78.059,78.059,72870000.0
2008-06-30 23:00:00,78.061,78.062,78.052,78.062,69150000.0
2008-06-30 23:02:00,78.043,78.053,78.041,78.043,74800000.0
2008-06-30 23:03:00,78.055,78.055,78.052,78.053,89170000.0
2008-06-30 23:04:00,78.038,78.038,78.025,78.035,123250000.0
2008-06-30 23:05:00,78.024,78.033,78.013,78.027,116580000.0
2008-06-30 23:06:00,78.045,78.046,78.008,78.018,112270000.0
2008-06-30 23:07:00,78.003,78.015,78.003,78.015,108300000.0
2008-06-30 23:08:00,78.007,78.011,77.996,78.003,87660000.0
2008-06-30 23:09:00,77.992,77.992,77.942,77.958,85250000.0
2008-06-30 23:10:00,77.96,77.962,77.953,77.957,72920000.0
2008-06-30 23:11:00,77.963,77.963,77.952,77.952,95140000.0
2008-06-30 23:12:00,77.984,77.985,77.974,77.976,52200000.0
2008-06-30 23:15:00,77.993,77.997,77.979,77.984,78230000.0
2008-06-30 23:16:00,77.978,77.98,77.976,77.98,89680000.0
2008-06-30 23:17:00,77.972,77.976,77.97,77.97,129060000.0
2008-06-30 23:18:00,77.997,78.002,77.996,77.998,116300000.0
2008-06-30 23:19:00,77.978,77.981,77.976,77.978,100560000.0
2008-06-30 23:20:00,77.968,77.97,77.966,77.969,105500000.0
2008-06-30 23:21:00,77.98,77.983,77.957,77.957,96580000.0
2008-06-30 23:22:00,77.955,77.959,77.95,77.958,90120000.0
2008-06-30 23:24:00,77.988,77.99,77.987,77.988,74030000.0
2008-06-30 23:25:00,77.97,77.98,77.97,77.977,101130000.0
2008-06-30 23:26:00,77.97,77.97,77.964,77.968,132230000.0
2008-06-30 23:27:00,77.987,77.992,77.987,77.987,120650000.0
2008-06-30 23:28:00,77.958,77.962,77.956,77.958,102940000.0
2008-06-30 23:29:00,77.948,77.95,77.946,77.948,111320000.0
2008-06-30 23:30:00,77.972,77.973,77.963,77.968,95710000.0
2008-06-30 23:31:00,77.965,77.968,77.953,77.966,87540000.0
2008-06-30 23:33:00,78.0,78.0,77.914,77.98,71030000.0
2008-06-30 23:34:00,77.999,78.0,77.996,78.0,93080000.0
2008-06-30 23:36:00,78.027,78.027,78.005,78.021,78900000.0
2008-06-30 23:37:00,77.999,78.0,77.996,77.999,90560000.0
2008-06-30 23:38:00,78.01,78.01,78.004,78.008,121950000.0
2008-06-30 23:39:00,78.04,78.04,78.002,78.007,121350000.0
2008-06-30 23:40:00,77.998,78.001,77.996,77.998,100020000.0
2008-06-30 23:41:00,78.006,78.006,78.0,78.001,102520000.0
2008-06-30 23:42:00,78.049,78.049,78.046,78.049,96200000.0
2008-06-30 23:45:00,78.028,78.029,78.017,78.021,67340000.0
2008-06-30 23:46:00,77.999,78.0,77.996,77.999,104980000.0
2008-06-30 23:48:00,78.048,78.05,78.047,78.048,72580000.0
2008-06-30 23:51:00,78.028,78.03,78.026,78.029,71050000.0
2008-06-30 23:52:00,77.985,77.994,77.983,77.99,97400000.0
2008-06-30 23:53:00,77.978,77.978,77.968,77.97,120600000.0
2008-06-30 23:54:00,77.99,77.99,77.952,77.97,109840000.0
2008-06-30 23:57:00,78.007,78.009,77.989,77.997,68410000.0
2008-06-30 23:59:00,77.971,77.976,77.969,77.973,73610000.0
2008-07-01 00:00:00,78.017,78.017,78.011,78.014,82010000.0
2008-07-01 00:01:00,77.973,77.979,77.971,77.974,126240000.0
2008-07-01 00:02:00,77.966,77.975,77.966,77.973,104030000.0
2008-07-01 00:03:00,77.992,77.993,77.974,77.983,95290000.0
2008-07-01 00:04:00,77.988,77.99,77.986,77.989,102390000.0
2008-07-01 00:05:00,78.004,78.005,77.992,78.004,85650000.0
2008-07-01 00:06:00,78.022,78.022,77.984,78.01,88460000.0
2008-07-01 00:07:00,78.001,78.004,77.989,78.004,71130000.0
2008-07-01 00:08:00,78.03,78.033,78.024,78.024,101650000.0
2008-07-01 00:09:00,78.032,78.032,78.015,78.015,49560000.0
2008-07-01 00:10:00,78.001,78.006,78.0,78.0,44450000.0
2008-07-01 00:11:00,77.979,77.995,77.978,77.978,43110000.0
2008-07-01 00:12:00,77.993,77.994,77.975,77.983,53200000.0
2008-07-01 00:13:00,77.964,77.966,77.953,77.953,57560000.0
2008-07-01 00:15:00,77.99,77.99,77.958,77.983,75390000.0
2008-07-01 00:16:00,77.956,77.993,77.956,77.993,92860000.0
2008-07-01 00:17:00,77.98,77.98,77.974,77.978,131360000.0
2008-07-01 00:18:00,77.996,78.002,77.996,77.997,109020000.0
2008-07-01 00:19:00,77.983,77.995,77.982,77.992,97700000.0
2008-07-01 00:21:00,77.988,77.99,77.987,77.988,75530000.0
2008-07-01 00:24:00,78.014,78.014,77.983,78.007,77250000.0
2008-07-01 00:27:00,77.998,78.0,77.996,77.999,78180000.0
2008-07-01 00:28:00,77.988,77.999,77.983,77.995,88000000.0
2008-07-01 00:30:00,78.035,78.036,78.03,78.033,77570000.0
2008-07-01 00:31:00,77.991,77.996,77.989,77.996,88570000.0
2008-07-01 00:32:00,77.99,77.99,77.983,77.987,125490000.0
2008-07-01 00:33:00,78.018,78.018,77.985,77.993,116790000.0
2008-07-01 00:34:00,77.994,78.0,77.99,77.991,99970000.0
2008-07-01 00:35:00,77.996,77.998,77.991,77.992,107580000.0
2008-07-01 00:36:00,78.01,78.013,77.995,77.998,94950000.0
2008-07-01 00:38:00,77.998,78.0,77.996,77.999,78400000.0
2008-07-01 00:39:00,78.038,78.04,78.036,78.039,97380000.0
2008-07-01 00:41:00,77.988,77.99,77.987,77.988,72260000.0
2008-07-01 00:42:00,78.029,78.03,78.026,78.03,88940000.0
2008-07-01 00:43:00,78.005,78.015,78.003,78.003,130820000.0
2008-07-01 00:45:00,78.026,78.027,78.02,78.021,79040000.0
2008-07-01 00:46:00,78.008,78.012,78.002,78.012,83990000.0
2008-07-01 00:48:00,78.028,78.03,78.026,78.029,72590000.0
2008-07-01 00:49:00,78.011,78.016,78.009,78.011,93460000.0
2008-07-01 00:50:00,78.02,78.02,78.013,78.017,124690000.0
2008-07-01 00:51:00,78.032,78.032,78.01,78.017,112280000.0
2008-07-01 00:52:00,78.024,78.03,78.02,78.023,110570000.0
2008-07-01 00:53:00,78.03,78.035,78.024,78.024,108430000.0
2008-07-01 00:54:00,77.959,77.959,77.956,77.959,94140000.0
2008-07-01 00:56:00,78.009,78.016,78.009,78.01,75170000.0
2008-07-01 00:57:00,78.031,78.031,78.015,78.018,91740000.0
2008-07-01 00:58:00,78.017,78.017,78.006,78.013,128980000.0
2008-07-01 01:00:00,78.053,78.053,78.026,78.045,68690000.0
2008-07-01 01:01:00,78.038,78.04,78.036,78.04,90330000.0
2008-07-01 01:02:00,78.03,78.03,78.024,78.026,117590000.0
2008-07-01 01:03:00,78.041,78.044,78.015,78.015,107790000.0
2008-07-01 01:04:00,78.017,78.017,78.01,78.011,93320000.0
2008-07-01 01:05:00,78.013,78.014,78.005,78.007,106670000.0
2008-07-01 01:06:00,78.017,78.021,78.008,78.008,93880000.0
2008-07-01 01:07:00,78.012,78.016,78.01,78.016,82320000.0
2008-07-01 01:08:00,78.01,78.016,78.01,78.011,73600000.0
2008-07-01 01:09:00,78.031,78.033,78.007,78.007,95620000.0
2008-07-01 01:10:00,78.008,78.015,78.008,78.008,49200000.0
2008-07-01 01:11:00,78.026,78.033,78.02,78.023,41790000.0
2008-07-01 01:12:00,78.033,78.033,78.015,78.015,38260000.0
2008-07-01 01:13:00,78.018,78.019,78.017,78.019,50720000.0
2008-07-01 01:14:00,78.026,78.027,78.021,78.022,52430000.0
2008-07-01 01:15:00,78.042,78.043,78.025,78.025,98200000.0
2008-07-01 01:16:00,78.027,78.03,78.022,78.023,54410000.0
2008-07-01 01:17:00,78.025,78.027,78.018,78.018,74110000.0
2008-07-01 01:18:00,78.066,78.07,78.066,78.069,77950000.0
2008-07-01 01:19:00,78.039,78.041,78.036,78.038,115400000.0
2008-07-01 01:20:00,78.031,78.037,78.031,78.034,80920000.0
2008-07-01 01:21:00,78.045,78.048,78.032,78.035,39330000.0
2008-07-01 01:24:00,78.058,78.06,78.056,78.058,78470000.0
2008-07-01 01:25:00,78.029,78.034,78.023,78.027,107300000.0
2008-07-01 01:26:00,78.028,78.028,78.018,78.024,124010000.0
2008-07-01 01:27:00,78.046,78.052,78.046,78.047,116240000.0
2008-07-01 01:30:00,78.042,78.046,78.028,78.042,74520000.0
2008-07-01 01:31:00,78.031,78.036,78.031,78.033,91200000.0
2008-07-01 01:33:00,78.051,78.051,78.033,78.046,71740000.0
2008-07-01 01:35:00,78.052,78.064,78.042,78.048,69640000.0
2008-07-01 01:36:00,78.088,78.09,78.086,78.09,85760000.0
2008-07-01 01:37:00,78.057,78.065,78.042,78.055,120080000.0
2008-07-01 01:38:00,78.064,78.064,78.045,78.045,110320000.0
2008-07-01 01:39:00,78.05,78.055,78.038,78.041,95360000.0
2008-07-01 01:40:00,78.031,78.037,78.03,78.037,109430000.0
2008-07-01 01:41:00,78.029,78.03,78.026,78.029,88420000.0
2008-07-01 01:42:00,78.043,78.044,78.026,78.042,91110000.0
2008-07-01 01:43:00,78.028,78.037,78.028,78.03,72360000.0
2008-07-01 01:44:00,78.037,78.037,78.03,78.032,98570000.0
2008-07-01 01:45:00,78.074,78.075,78.071,78.071,52950000.0
2008-07-01 01:46:00,78.011,78.022,78.011,78.011,41090000.0
2008-07-01 01:47:00,78.025,78.025,78.011,78.011,33360000.0
2008-07-01 01:48:00,78.038,78.04,78.036,78.039,51550000.0
2008-07-01 01:49:00,78.025,78.029,78.014,78.02,56420000.0
2008-07-01 01:50:00,78.014,78.015,77.941,77.958,86980000.0
2008-07-01 01:51:00,77.946,77.954,77.934,77.954,53700000.0
2008-07-01 01:52:00,77.942,77.953,77.934,77.935,69560000.0
2008-07-01 01:53:00,77.921,77.942,77.921,77.938,77220000.0
2008-07-01 01:54:00,77.95,77.951,77.936,77.947,105290000.0
2008-07-01 01:55:00,77.925,77.927,77.915,77.915,78940000.0
2008-07-01 01:56:00,77.901,77.912,77.891,77.912,41980000.0
2008-07-01 01:57:00,77.946,77.952,77.928,77.943,70020000.0
2008-07-01 01:58:00,77.954,77.956,77.939,77.951,67280000.0
2008-07-01 02:00:00,77.954,77.954,77.929,77.929,11340000.0
2008-07-01 02:01:00,77.915,77.919,77.896,77.899,123650000.0
2008-07-01 02:02:00,77.891,77.911,77.88,77.904,60500000.0
2008-07-01 02:03:00,77.926,77.936,77.921,77.936,110920000.0
2008-07-01 02:04:00,77.929,77.93,77.926,77.929,103730000.0
2008-07-01 02:05:00,77.944,77.964,77.944,77.964,96140000.0
2008-07-01 02:06:00,77.985,77.985,77.954,77.957,114200000.0
2008-07-01 02:07:00,77.969,77.982,77.968,77.972,121310000.0
2008-07-01 02:08:00,77.98,78.002,77.98,77.981,59960000.0
2008-07-01 02:09:00,77.993,77.993,77.973,77.973,6990000.0
2008-07-01 02:11:00,77.957,77.964,77.944,77.964,103110000.0
2008-07-01 02:12:00,77.979,77.996,77.965,77.996,95620000.0
2008-07-01 02:13:00,77.977,77.977,77.968,77.974,114170000.0
2008-07-01 02:14:00,77.998,78.01,77.998,77.999,134320000.0
2008-07-01 02:15:00,78.023,78.023,77.986,77.999,59040000.0
2008-07-01 02:16:00,77.986,78.0,77.986,77.998,10760000.0
2008-07-01 02:17:00,77.997,78.002,77.983,78.002,131110000.0
2008-07-01 02:18:00,78.033,78.033,78.012,78.012,60760000.0
2008-07-01 02:19:00,77.999,78.007,77.999,78.007,5270000.0
2008-07-01 02:20:00,78.001,78.006,78.001,78.006,61820000.0
2008-07-01 02:21:00,78.031,78.038,78.03,78.035,95040000.0
2008-07-01 02:23:00,78.025,78.025,78.011,78.025,121090000.0
2008-07-01 02:24:00,78.044,78.044,78.018,78.029,60440000.0
2008-07-01 02:25:00,78.036,78.038,78.03,78.038,108360000.0
2008-07-01 02:26:00,78.056,78.056,78.042,78.042,103090000.0
2008-07-01 02:27:00,78.069,78.072,78.067,78.068,94710000.0
2008-07-01 02:28:00,78.054,78.054,78.042,78.054,120370000.0
2008-07-01 02:29:00,78.064,78.064,78.045,78.063,123170000.0
2008-07-01 02:30:00,78.083,78.083,78.059,78.059,64410000.0
2008-07-01 02:31:00,78.047,78.062,78.04,78.062,14850000.0
2008-07-01 02:32:00,78.056,78.065,78.052,78.064,123290000.0
2008-07-01 02:33:00,78.09,78.09,78.045,78.045,52840000.0
2008-07-01 02:34:00,78.042,78.042,78.024,78.032,10180000.0
2008-07-01 02:35:00,78.047,78.047,78.04,78.045,58550000.0
2008-07-01 02:36:00,78.077,78.077,78.077,78.077,2850000.0
2008-07-01 02:37:00,78.041,78.045,78.04,78.041,12060000.0
2008-07-01 02:38:00,78.048,78.052,78.047,78.048,93100000.0
2008-07-01 02:39:00,78.057,78.063,78.043,78.055,114650000.0
2008-07-01 02:40:00,78.062,78.071,78.06,78.06,121880000.0
2008-07-01 02:41:00,78.066,78.066,78.06,78.065,58710000.0
2008-07-01 02:42:00,78.063,78.086,78.055,78.055,13900000.0
2008-07-01 02:43:00,78.057,78.062,78.05,78.056,117790000.0
2008-07-01 02:44:00,78.068,78.073,78.057,78.06,130160000.0
2008-07-01 02:45:00,78.084,78.084,78.05,78.05,63990000.0
2008-07-01 02:46:00,78.04,78.046,78.039,78.039,14840000.0
2008-07-01 02:47:00,78.047,78.055,78.041,78.055,57040000.0
2008-07-01 02:48:00,78.069,78.069,78.048,78.064,14280000.0
2008-07-01 02:49:00,78.053,78.08,78.053,78.073,101150000.0
2008-07-01 02:50:00,78.069,78.079,78.057,78.06,110390000.0
2008-07-01 02:51:00,78.092,78.092,78.05,78.051,94270000.0
2008-07-01 02:52:00,78.055,78.055,78.04,78.046,121180000.0
2008-07-01 02:53:00,78.028,78.042,78.025,78.029,127210000.0
2008-07-01 02:54:00,78.045,78.045,78.026,78.037,57280000.0
2008-07-01 02:55:00,78.037,78.047,78.037,78.047,4130000.0
2008-07-01 02:56:00,78.047,78.052,78.042,78.045,58770000.0
2008-07-01 02:57:00,78.073,78.073,78.056,78.064,15770000.0
2008-07-01 02:58:00,78.049,78.071,78.044,78.065,68010000.0
2008-07-01 02:59:00,78.058,78.063,78.052,78.052,125320000.0
2008-07-01 03:00:00,78.082,78.082,78.04,78.044,61900000.0
2008-07-01 03:01:00,78.032,78.074,78.032,78.074,113850000.0
2008-07-01 03:02:00,78.047,78.073,78.044,78.044,103070000.0
2008-07-01 03:03:00,78.077,78.077,78.061,78.068,91780000.0
2008-07-01 03:04:00,78.064,78.069,78.051,78.051,117350000.0
2008-07-01 03:05:00,78.066,78.071,78.045,78.05,125610000.0
2008-07-01 03:06:00,78.073,78.073,78.053,78.059,62150000.0
2008-07-01 03:07:00,78.058,78.074,78.055,78.055,10710000.0
2008-07-01 03:08:00,78.062,78.078,78.056,78.061,105010000.0
2008-07-01 03:09:00,78.092,78.092,78.053,78.082,120770000.0
2008-07-01 03:10:00,78.049,78.071,78.046,78.057,130410000.0
2008-07-01 03:11:00,78.047,78.049,78.046,78.047,50830000.0
2008-07-01 03:12:00,78.088,78.088,78.088,78.088,1730000.0
2008-07-01 03:13:00,78.068,78.073,78.048,78.054,12100000.0
2008-07-01 03:14:00,78.052,78.082,78.052,78.082,60980000.0
2008-07-01 03:15:00,78.09,78.09,78.076,78.076,9580000.0
2008-07-01 03:16:00,78.069,78.074,78.069,78.073,4930000.0
2008-07-01 03:17:00,78.104,78.117,78.084,78.091,53600000.0
2008-07-01 03:18:00,78.105,78.113,78.088,78.113,12620000.0
2008-07-01 03:19:00,78.101,78.132,78.099,78.132,132130000.0
2008-07-01 03:20:00,78.101,78.135,78.101,78.135,58230000.0
2008-07-01 03:21:00,78.127,78.13,78.105,78.127,22190000.0
2008-07-01 03:22:00,78.136,78.136,78.122,78.122,7140000.0
2008-07-01 03:23:00,78.101,78.131,78.101,78.131,126100000.0
2008-07-01 03:24:00,78.132,78.133,78.107,78.133,64170000.0
2008-07-01 03:25:00,78.12,78.166,78.116,78.144,114480000.0
2008-07-01 03:26:00,78.163,78.199,78.163,78.19,110830000.0
2008-07-01 03:27:00,78.212,78.212,78.159,78.162,93060000.0
2008-07-01 03:28:00,78.147,78.157,78.147,78.147,120080000.0
2008-07-01 03:29:00,78.155,78.158,78.149,78.149,128090000.0
2008-07-01 03:30:00,78.182,78.182,78.148,78.16,59670000.0
2008-07-01 03:31:00,78.158,78.173,78.155,78.155,8670000.0
2008-07-01 03:32:00,78.157,78.175,78.144,78.175,96090000.0
2008-07-01 03:33:00,78.172,78.172,78.138,78.17,116750000.0
2008-07-01 03:34:00,78.159,78.169,78.143,78.157,126400000.0
2008-07-01 03:35:00,78.167,78.172,78.146,78.15,55540000.0
2008-07-01 03:36:00,78.172,78.172,78.144,78.154,11700000.0
2008-07-01 03:37:00,78.145,78.163,78.136,78.163,15630000.0
2008-07-01 03:38:00,78.139,78.154,78.133,78.154,64990000.0
2008-07-01 03:39:00,78.151,78.151,78.126,78.138,115350000.0
2008-07-01 03:40:00,78.131,78.142,78.122,78.137,104330000.0
2008-07-01 03:41:00,78.13,78.13,78.107,78.112,92170000.0
2008-07-01 03:42:00,78.12,78.132,78.103,78.116,119900000.0
2008-07-01 03:43:00,78.098,78.107,78.097,78.098,130920000.0
2008-07-01 03:44:00,78.087,78.091,78.075,78.078,61960000.0
2008-07-01 03:45:00,78.118,78.118,78.079,78.079,6980000.0
2008-07-01 03:46:00,78.055,78.068,78.046,78.058,132190000.0
2008-07-01 03:47:00,78.04,78.061,78.04,78.056,55700000.0
2008-07-01 03:48:00,78.075,78.075,78.051,78.057,9960000.0
2008-07-01 03:49:00,78.063,78.063,78.051,78.056,123840000.0
2008-07-01 03:50:00,78.056,78.062,78.04,78.04,61730000.0
2008-07-01 03:51:00,78.046,78.046,78.038,78.038,5480000.0
2008-07-01 03:52:00,78.045,78.045,78.039,78.039,5080000.0
2008-07-01 03:53:00,78.045,78.046,78.038,78.038,52080000.0
2008-07-01 03:54:00,78.069,78.069,78.049,78.049,4510000.0
2008-07-01 03:55:00,78.045,78.051,78.042,78.051,12070000.0
2008-07-01 03:56:00,78.055,78.057,78.041,78.048,103310000.0
2008-07-01 03:57:00,78.075,78.075,78.045,78.065,108420000.0
2008-07-01 03:58:00,78.051,78.057,78.039,78.039,127710000.0
2008-07-01 03:59:00,78.033,78.069,78.033,78.055,62270000.0
2008-07-01 04:00:00,78.076,78.076,78.053,78.063,10320000.0
2008-07-01 04:01:00,78.057,78.057,78.032,78.032,109450000.0
2008-07-01 04:02:00,78.036,78.037,78.006,78.006,97860000.0
2008-07-01 04:03:00,78.023,78.023,77.997,78.007,117270000.0
2008-07-01 04:04:00,78.012,78.012,77.98,77.996,128280000.0
2008-07-01 04:05:00,78.003,78.003,77.98,77.98,55630000.0
2008-07-01 04:06:00,78.001,78.001,77.984,77.984,5820000.0
2008-07-01 04:07:00,78.002,78.012,77.999,77.999,119740000.0
2008-07-01 04:08:00,78.007,78.022,77.999,77.999,137540000.0
2008-07-01 04:09:00,78.022,78.029,78.005,78.029,57120000.0
2008-07-01 04:10:00,78.012,78.018,78.006,78.01,19530000.0
2008-07-01 04:11:00,78.001,78.032,78.001,78.032,127810000.0
2008-07-01 04:12:00,78.036,78.042,78.015,78.042,59750000.0
2008-07-01 04:13:00,78.012,78.015,78.012,78.015,6010000.0
2008-07-01 04:14:00,78.009,78.032,78.009,78.032,62150000.0
2008-07-01 04:15:00,78.059,78.059,78.025,78.025,6570000.0
2008-07-01 04:16:00,78.013,78.013,78.002,78.002,127190000.0
2008-07-01 04:17:00,78.014,78.022,78.005,78.015,58170000.0
2008-07-01 04:18:00,78.032,78.032,78.012,78.018,12250000.0
2008-07-01 04:19:00,78.024,78.039,78.01,78.01,145840000.0
2008-07-01 04:20:00,78.027,78.036,78.027,78.036,59210000.0
2008-07-01 04:21:00,78.073,78.073,78.014,78.017,8650000.0
2008-07-01 04:22:00,78.024,78.024,78.003,78.003,109690000.0
2008-07-01 04:23:00,78.009,78.014,77.995,77.995,100820000.0
2008-07-01 04:24:00,78.049,78.052,78.047,78.049,97600000.0
2008-07-01 04:25:00,77.997,77.999,77.981,77.981,116050000.0
2008-07-01 04:26:00,77.973,78.008,77.973,77.987,123160000.0
2008-07-01 04:27:00,78.029,78.029,77.977,77.98,65310000.0
2008-07-01 04:28:00,77.968,77.974,77.963,77.971,12090000.0
2008-07-01 04:29:00,77.974,77.974,77.961,77.961,63360000.0
2008-07-01 04:30:00,78.003,78.003,77.979,77.997,8320000.0
2008-07-01 04:31:00,77.971,77.991,77.962,77.983,120170000.0
2008-07-01 04:32:00,77.967,77.967,77.96,77.96,105980000.0
2008-07-01 04:33:00,77.995,77.995,77.956,77.976,97680000.0
2008-07-01 04:34:00,77.966,77.981,77.947,77.981,118930000.0
2008-07-01 04:35:00,77.95,77.985,77.95,77.961,139200000.0
2008-07-01 04:36:00,77.997,77.999,77.996,77.997,59260000.0
2008-07-01 04:37:00,77.969,77.969,77.946,77.947,11640000.0
2008-07-01 04:38:00,77.942,77.97,77.942,77.964,56120000.0
2008-07-01 04:39:00,77.979,77.979,77.968,77.976,9250000.0
2008-07-01 04:40:00,77.964,77.979,77.958,77.979,8490000.0
2008-07-01 04:41:00,77.967,77.967,77.958,77.958,60350000.0
2008-07-01 04:42:00,77.981,77.992,77.966,77.992,15990000.0
2008-07-01 04:43:00,77.968,77.988,77.968,77.988,4140000.0
2008-07-01 04:44:00,77.962,77.992,77.962,77.967,59670000.0
2008-07-01 04:45:00,77.995,77.995,77.991,77.991,3380000.0
2008-07-01 04:46:00,77.971,77.98,77.97,77.977,19550000.0
2008-07-01 04:47:00,78.003,78.003,77.967,77.979,64100000.0
2008-07-01 04:48:00,77.988,77.988,77.979,77.979,4130000.0
2008-07-01 04:49:00,77.986,77.993,77.966,77.987,65630000.0
2008-07-01 04:51:00,77.994,77.994,77.955,77.955,60150000.0
2008-07-01 04:52:00,77.958,77.964,77.949,77.964,107710000.0
2008-07-01 04:53:00,77.939,77.953,77.935,77.941,109750000.0
2008-07-01 04:54:00,77.958,77.958,77.943,77.949,98310000.0
2008-07-01 04:55:00,77.964,77.964,77.942,77.947,112830000.0
2008-07-01 04:56:00,77.939,77.953,77.938,77.939,133200000.0
2008-07-01 04:57:00,77.973,77.973,77.929,77.929,63810000.0
2008-07-01 04:58:00,77.916,77.928,77.913,77.92,18290000.0
2008-07-01 04:59:00,77.907,77.92,77.886,77.907,70020000.0
2008-07-01 05:00:00,77.92,77.937,77.898,77.918,112660000.0
2008-07-01 05:01:00,77.935,77.959,77.935,77.944,104220000.0
2008-07-01 05:02:00,77.948,77.962,77.943,77.956,102760000.0
2008-07-01 05:03:00,77.986,77.991,77.974,77.987,120220000.0
2008-07-01 05:04:00,77.963,77.994,77.963,77.994,133980000.0
2008-07-01 05:05:00,77.986,77.992,77.965,77.976,60700000.0
2008-07-01 05:06:00,77.99,77.991,77.964,77.982,15210000.0
2008-07-01 05:07:00,77.965,77.982,77.952,77.982,111710000.0
2008-07-01 05:08:00,77.95,77.971,77.95,77.956,131440000.0
2008-07-01 05:09:00,78.004,78.004,77.984,77.99,59070000.0
2008-07-01 05:10:00,77.981,77.989,77.975,77.978,18060000.0
2008-07-01 05:11:00,77.988,77.992,77.97,77.99,107910000.0
2008-07-01 05:12:00,78.021,78.021,77.987,78.012,92010000.0
2008-07-01 05:13:00,77.993,77.993,77.979,77.979,114400000.0
2008-07-01 05:14:00,77.989,78.005,77.989,78.005,141440000.0
2008-07-01 05:15:00,78.015,78.015,78.001,78.001,62580000.0
2008-07-01 05:17:00,77.982,78.012,77.982,78.012,126370000.0
2008-07-01 05:18:00,78.011,78.011,77.979,77.979,62970000.0
2008-07-01 05:19:00,77.998,77.998,77.998,77.998,1130000.0
2008-07-01 05:20:00,77.972,77.978,77.971,77.978,104990000.0
2008-07-01 05:21:00,78.05,78.052,78.047,78.048,99810000.0
2008-07-01 05:22:00,77.967,77.969,77.966,77.967,112490000.0
2008-07-01 05:23:00,77.981,77.989,77.962,77.984,123580000.0
2008-07-01 05:24:00,78.017,78.019,78.017,78.017,64450000.0
2008-07-01 05:25:00,77.994,77.994,77.99,77.99,5520000.0
2008-07-01 05:27:00,78.031,78.031,77.948,77.948,62210000.0
2008-07-01 05:29:00,77.931,77.941,77.915,77.929,108250000.0
2008-07-01 05:30:00,77.926,77.93,77.905,77.919,91880000.0
2008-07-01 05:31:00,77.929,77.944,77.923,77.944,119960000.0
2008-07-01 05:32:00,77.921,77.944,77.921,77.934,121170000.0
2008-07-01 05:33:00,77.987,77.989,77.987,77.987,60960000.0
2008-07-01 05:34:00,77.911,77.921,77.911,77.921,8290000.0
2008-07-01 05:35:00,77.918,77.928,77.893,77.898,60330000.0
2008-07-01 05:36:00,77.952,77.952,77.916,77.916,6020000.0
2008-07-01 05:37:00,77.916,77.916,77.911,77.911,5640000.0
2008-07-01 05:38:00,77.918,77.934,77.911,77.934,63600000.0
2008-07-01 05:39:00,77.937,77.942,77.922,77.942,19270000.0
2008-07-01 05:40:00,77.934,77.941,77.924,77.941,10230000.0
2008-07-01 05:41:00,77.955,77.955,77.942,77.942,63120000.0
2008-07-01 05:42:00,77.954,77.954,77.932,77.938,110250000.0
2008-07-01 05:43:00,77.951,77.965,77.951,77.958,107900000.0
2008-07-01 05:44:00,77.94,77.948,77.94,77.948,94160000.0
2008-07-01 05:45:00,77.984,77.984,77.956,77.968,114890000.0
2008-07-01 05:46:00,77.969,77.988,77.964,77.977,129330000.0
2008-07-01 05:47:00,77.957,77.965,77.955,77.965,59850000.0
2008-07-01 05:48:00,77.999,77.999,77.956,77.964,16570000.0
2008-07-01 05:49:00,77.976,77.982,77.963,77.982,9210000.0
2008-07-01 05:50:00,77.953,77.979,77.953,77.965,57950000.0
2008-07-01 05:51:00,77.981,77.981,77.966,77.969,13570000.0
2008-07-01 05:52:00,77.97,77.977,77.968,77.968,18300000.0
2008-07-01 05:53:00,77.949,77.956,77.949,77.949,53270000.0
2008-07-01 05:54:00,77.957,77.957,77.949,77.954,15390000.0
2008-07-01 05:55:00,77.946,77.956,77.941,77.956,12250000.0
2008-07-01 05:56:00,77.945,77.945,77.931,77.937,64380000.0
2008-07-01 05:57:00,77.974,77.974,77.952,77.952,114420000.0
2008-07-01 05:58:00,77.939,77.94,77.936,77.939,112390000.0
2008-07-01 05:59:00,77.949,77.964,77.941,77.951,97740000.0
2008-07-01 06:00:00,77.993,77.993,77.947,77.966,120210000.0
2008-07-01 06:01:00,77.937,77.954,77.937,77.952,128150000.0
2008-07-01 06:02:00,77.929,77.946,77.929,77.946,58840000.0
2008-07-01 06:03:00,77.979,77.979,77.947,77.947,8490000.0
2008-07-01 06:04:00,77.947,77.95,77.947,77.949,129070000.0
2008-07-01 06:05:00,77.924,77.944,77.922,77.922,64400000.0
2008-07-01 06:06:00,77.926,77.934,77.912,77.92,109620000.0
2008-07-01 06:07:00,77.932,77.954,77.932,77.949,110890000.0
2008-07-01 06:08:00,77.959,77.962,77.957,77.959,100170000.0
2008-07-01 06:09:00,77.944,77.946,77.937,77.938,119160000.0
2008-07-01 06:10:00,77.931,77.946,77.931,77.944,130620000.0
2008-07-01 06:11:00,77.967,77.967,77.959,77.959,56590000.0
2008-07-01 06:12:00,77.952,77.952,77.936,77.936,5450000.0
2008-07-01 06:13:00,77.935,77.935,77.92,77.926,13030000.0
2008-07-01 06:14:00,77.942,77.952,77.935,77.94,52710000.0
2008-07-01 06:15:00,77.957,77.957,77.941,77.956,105700000.0
2008-07-01 06:18:00,77.947,77.949,77.947,77.948,33540000.0
2008-07-01 06:19:00,77.931,77.955,77.931,77.955,40300000.0
2008-07-01 06:20:00,77.946,77.947,77.94,77.947,51400000.0
2008-07-01 06:21:00,77.968,77.97,77.953,77.965,90030000.0
2008-07-01 06:22:00,77.958,77.966,77.958,77.961,63570000.0
2008-07-01 06:23:00,77.965,77.968,77.961,77.961,123820000.0
2008-07-01 06:24:00,77.969,77.97,77.967,77.967,67240000.0
2008-07-01 06:26:00,77.943,77.947,77.94,77.941,108130000.0
2008-07-01 06:27:00,77.929,77.954,77.926,77.938,88470000.0
2008-07-01 06:28:00,77.935,77.94,77.925,77.928,111830000.0
2008-07-01 06:29:00,77.935,77.944,77.915,77.934,122760000.0
2008-07-01 06:30:00,77.944,77.952,77.925,77.952,56280000.0
2008-07-01 06:31:00,77.959,77.959,77.935,77.939,10180000.0
2008-07-01 06:32:00,77.946,77.951,77.923,77.923,106070000.0
2008-07-01 06:33:00,77.942,77.942,77.896,77.909,121350000.0
2008-07-01 06:34:00,77.896,77.907,77.876,77.894,41030000.0
2008-07-01 06:35:00,77.869,77.878,77.869,77.875,58430000.0
2008-07-01 06:36:00,77.904,77.911,77.893,77.911,70600000.0
2008-07-01 06:37:00,77.905,77.911,77.905,77.908,96280000.0
2008-07-01 06:38:00,77.921,77.934,77.906,77.906,42960000.0
2008-07-01 06:39:00,77.932,77.933,77.916,77.929,68490000.0
2008-07-01 06:40:00,77.918,77.932,77.914,77.921,41920000.0
2008-07-01 06:41:00,77.909,77.916,77.909,77.909,72520000.0
2008-07-01 06:42:00,77.939,77.939,77.903,77.903,66840000.0
2008-07-01 06:43:00,77.907,77.909,77.906,77.906,52470000.0
2008-07-01 06:44:00,77.918,77.935,77.913,77.935,51860000.0
2008-07-01 06:45:00,78.004,78.004,77.909,77.909,63660000.0
2008-07-01 06:46:00,77.893,77.913,77.893,77.913,44680000.0
2008-07-01 06:47:00,77.893,77.904,77.889,77.904,43970000.0
2008-07-01 06:48:00,77.917,77.917,77.884,77.884,82610000.0
2008-07-01 06:49:00,77.891,77.911,77.887,77.892,85870000.0
2008-07-01 06:50:00,77.877,77.888,77.877,77.888,145490000.0
2008-07-01 06:51:00,77.904,77.904,77.885,77.888,78660000.0
2008-07-01 06:52:00,77.879,77.894,77.877,77.888,82670000.0
2008-07-01 06:53:00,77.893,77.893,77.881,77.881,34160000.0
2008-07-01 06:54:00,77.913,77.913,77.876,77.897,33780000.0
2008-07-01 06:55:00,77.888,77.915,77.882,77.915,44250000.0
2008-07-01 06:56:00,77.903,77.903,77.887,77.895,117250000.0
2008-07-01 06:57:00,77.907,77.913,77.893,77.913,96490000.0
2008-07-01 06:58:00,77.895,77.914,77.885,77.899,35000000.0
2008-07-01 06:59:00,77.908,77.919,77.887,77.907,45790000.0
2008-07-01 07:00:00,77.941,77.941,77.912,77.912,11350000.0
2008-07-01 07:01:00,77.926,77.931,77.899,77.926,62080000.0
2008-07-01 07:02:00,77.913,77.913,77.886,77.891,48340000.0
2008-07-01 07:03:00,77.904,77.904,77.869,77.894,85720000.0
2008-07-01 07:04:00,77.871,77.897,77.871,77.896,155920000.0
2008-07-01 07:05:00,77.886,77.894,77.873,77.894,57810000.0
2008-07-01 07:06:00,77.911,77.911,77.876,77.884,114250000.0
2008-07-01 07:07:00,77.884,77.884,77.871,77.879,108690000.0
2008-07-01 07:08:00,77.871,77.877,77.868,77.868,81990000.0
2008-07-01 07:09:00,77.901,77.901,77.866,77.885,76090000.0
2008-07-01 07:11:00,77.86,77.877,77.86,77.877,30860000.0
2008-07-01 07:12:00,77.884,77.884,77.845,77.845,49040000.0
2008-07-01 07:13:00,77.83,77.851,77.826,77.851,30140000.0
2008-07-01 07:14:00,77.831,77.853,77.823,77.853,31260000.0
2008-07-01 07:15:00,77.858,77.86,77.844,77.851,36000000.0
2008-07-01 07:16:00,77.842,77.865,77.842,77.865,63380000.0
2008-07-01 07:17:00,77.861,77.866,77.858,77.866,105620000.0
2008-07-01 07:18:00,77.86,77.86,77.813,77.813,74370000.0
2008-07-01 07:19:00,77.816,77.824,77.788,77.815,73690000.0
2008-07-01 07:20:00,77.791,77.818,77.784,77.813,81080000.0
2008-07-01 07:21:00,77.825,77.833,77.799,77.799,124000000.0
2008-07-01 07:22:00,77.81,77.832,77.801,77.801,138350000.0
2008-07-01 07:23:00,77.805,77.827,77.79,77.791,127920000.0
2008-07-01 07:24:00,77.8,77.8,77.758,77.763,126250000.0
2008-07-01 07:25:00,77.748,77.76,77.72,77.753,56550000.0
2008-07-01 07:26:00,77.715,77.738,77.679,77.709,87030000.0
2008-07-01 07:27:00,77.724,77.724,77.674,77.696,79180000.0
2008-07-01 07:28:00,77.691,77.712,77.691,77.707,83000000.0
2008-07-01 07:29:00,77.705,77.709,77.656,77.686,74560000.0
2008-07-01 07:30:00,77.699,77.699,77.656,77.693,65180000.0
2008-07-01 07:31:00,77.703,77.713,77.686,77.696,48830000.0
2008-07-01 07:32:00,77.712,77.732,77.704,77.725,62350000.0
2008-07-01 07:33:00,77.732,77.732,77.695,77.701,110250000.0
2008-07-01 07:34:00,77.708,77.717,77.686,77.7,101420000.0
2008-07-01 07:35:00,77.703,77.703,77.674,77.682,104110000.0
2008-07-01 07:36:00,77.684,77.684,77.654,77.668,79230000.0
2008-07-01 07:37:00,77.652,77.684,77.652,77.671,66610000.0
2008-07-01 07:38:00,77.641,77.661,77.635,77.639,81260000.0
2008-07-01 07:39:00,77.67,77.67,77.632,77.632,62500000.0
2008-07-01 07:40:00,77.646,77.655,77.626,77.627,52070000.0
2008-07-01 07:41:00,77.619,77.629,77.597,77.597,99020000.0
2008-07-01 07:42:00,77.618,77.629,77.609,77.61,71620000.0
2008-07-01 07:43:00,77.601,77.623,77.59,77.59,67800000.0
2008-07-01 07:44:00,77.603,77.603,77.568,77.603,66460000.0
2008-07-01 07:45:00,77.626,77.626,77.612,77.616,76560000.0
2008-07-01 07:46:00,77.605,77.611,77.593,77.593,77680000.0
2008-07-01 07:47:00,77.59,77.601,77.565,77.565,37430000.0
2008-07-01 07:48:00,77.574,77.582,77.547,77.582,74440000.0
2008-07-01 07:49:00,77.581,77.615,77.577,77.615,84330000.0
2008-07-01 07:50:00,77.6,77.621,77.597,77.621,95150000.0
2008-07-01 07:51:00,77.611,77.656,77.611,77.653,88030000.0
2008-07-01 07:52:00,77.657,77.662,77.646,77.65,47410000.0
2008-07-01 07:53:00,77.662,77.678,77.654,77.654,84980000.0
2008-07-01 07:54:00,77.673,77.673,77.646,77.658,59240000.0
2008-07-01 07:55:00,77.667,77.667,77.66,77.666,57930000.0
2008-07-01 07:56:00,77.685,77.685,77.663,77.684,32720000.0
2008-07-01 07:57:00,77.682,77.693,77.678,77.689,35130000.0
2008-07-01 07:58:00,77.677,77.678,77.653,77.667,49780000.0
2008-07-01 07:59:00,77.694,77.694,77.662,77.675,80570000.0
2008-07-01 08:00:00,77.666,77.672,77.637,77.666,66890000.0
2008-07-01 08:01:00,77.637,77.643,77.631,77.631,114510000.0
2008-07-01 08:02:00,77.626,77.657,77.626,77.648,59450000.0
2008-07-01 08:03:00,77.651,77.651,77.624,77.64,104130000.0
2008-07-01 08:04:00,77.633,77.66,77.622,77.631,100450000.0
2008-07-01 08:05:00,77.641,77.656,77.631,77.656,89790000.0
2008-07-01 08:06:00,77.649,77.65,77.623,77.623,115410000.0
2008-07-01 08:07:00,77.633,77.646,77.612,77.612,124480000.0
2008-07-01 08:08:00,77.615,77.628,77.596,77.615,55080000.0
2008-07-01 08:09:00,77.637,77.64,77.623,77.623,15250000.0
2008-07-01 08:10:00,77.633,77.633,77.614,77.628,70160000.0
2008-07-01 08:11:00,77.609,77.625,77.604,77.608,65040000.0
2008-07-01 08:12:00,77.647,77.647,77.592,77.62,53870000.0
2008-07-01 08:13:00,77.62,77.62,77.582,77.602,93740000.0
2008-07-01 08:14:00,77.585,77.599,77.57,77.57,74070000.0
2008-07-01 08:15:00,77.633,77.633,77.574,77.584,78550000.0
2008-07-01 08:16:00,77.564,77.572,77.544,77.568,67310000.0
2008-07-01 08:17:00,77.586,77.588,77.582,77.586,121630000.0
2008-07-01 08:18:00,77.586,77.61,77.567,77.593,103260000.0
2008-07-01 08:19:00,77.6,77.622,77.594,77.594,90160000.0
2008-07-01 08:20:00,77.597,77.607,77.589,77.597,98170000.0
2008-07-01 08:21:00,77.66,77.66,77.591,77.597,75030000.0
2008-07-01 08:22:00,77.61,77.61,77.582,77.582,79970000.0
2008-07-01 08:23:00,77.581,77.59,77.549,77.59,98240000.0
2008-07-01 08:24:00,77.615,77.615,77.582,77.582,55760000.0
2008-07-01 08:25:00,77.591,77.601,77.584,77.597,80880000.0
2008-07-01 08:26:00,77.565,77.571,77.545,77.558,78100000.0
2008-07-01 08:27:00,77.584,77.584,77.549,77.559,78800000.0
2008-07-01 08:28:00,77.562,77.562,77.527,77.534,72600000.0
2008-07-01 08:29:00,77.536,77.546,77.522,77.546,59490000.0
2008-07-01 08:30:00,77.579,77.579,77.518,77.518,85520000.0
2008-07-01 08:31:00,77.517,77.527,77.478,77.499,69410000.0
2008-07-01 08:32:00,77.491,77.511,77.478,77.481,103560000.0
2008-07-01 08:33:00,77.499,77.506,77.468,77.506,72630000.0
2008-07-01 08:34:00,77.502,77.518,77.493,77.515,133390000.0
2008-07-01 08:35:00,77.502,77.538,77.499,77.516,87150000.0
2008-07-01 08:36:00,77.548,77.552,77.516,77.529,79160000.0
2008-07-01 08:37:00,77.539,77.573,77.536,77.556,79130000.0
2008-07-01 08:38:00,77.567,77.58,77.559,77.561,101300000.0
2008-07-01 08:39:00,77.568,77.581,77.562,77.562,79330000.0
2008-07-01 08:40:00,77.556,77.593,77.556,77.567,26560000.0
2008-07-01 08:41:00,77.586,77.6,77.568,77.579,46360000.0
2008-07-01 08:42:00,77.603,77.612,77.577,77.599,64030000.0
2008-07-01 08:43:00,77.603,77.628,77.591,77.608,55720000.0
2008-07-01 08:44:00,77.62,77.632,77.603,77.603,110490000.0
2008-07-01 08:45:00,77.603,77.647,77.603,77.626,115620000.0
2008-07-01 08:46:00,77.634,77.659,77.626,77.652,44740000.0
2008-07-01 08:47:00,77.653,77.682,77.653,77.657,56890000.0
2008-07-01 08:48:00,77.69,77.69,77.653,77.668,65100000.0
2008-07-01 08:49:00,77.649,77.694,77.64,77.665,90540000.0
2008-07-01 08:50:00,77.649,77.654,77.633,77.633,43600000.0
2008-07-01 08:51:00,77.648,77.661,77.626,77.658,69980000.0
2008-07-01 08:52:00,77.631,77.644,77.625,77.625,34100000.0
2008-07-01 08:53:00,77.631,77.651,77.623,77.651,79810000.0
2008-07-01 08:54:00,77.662,77.662,77.646,77.657,67920000.0
2008-07-01 08:55:00,77.669,77.681,77.655,77.668,51790000.0
2008-07-01 08:56:00,77.661,77.702,77.661,77.702,54780000.0
2008-07-01 08:57:00,77.713,77.713,77.695,77.707,61830000.0
2008-07-01 08:58:00,77.694,77.696,77.67,77.67,45670000.0
2008-07-01 08:59:00,77.682,77.707,77.682,77.698,43050000.0
2008-07-01 09:00:00,77.722,77.722,77.693,77.722,79340000.0
2008-07-01 09:01:00,77.717,77.73,77.712,77.728,88500000.0
2008-07-01 09:02:00,77.721,77.743,77.721,77.74,138310000.0
2008-07-01 09:03:00,77.734,77.742,77.714,77.742,83420000.0
2008-07-01 09:04:00,77.735,77.741,77.722,77.722,83660000.0
2008-07-01 09:05:00,77.74,77.754,77.717,77.738,36070000.0
2008-07-01 09:06:00,77.755,77.77,77.736,77.767,31040000.0
2008-07-01 09:07:00,77.735,77.792,77.735,77.776,39500000.0
2008-07-01 09:08:00,77.79,77.818,77.776,77.791,109740000.0
2008-07-01 09:09:00,77.808,77.812,77.795,77.804,96390000.0
2008-07-01 09:10:00,77.805,77.809,77.786,77.786,36370000.0
2008-07-01 09:11:00,77.789,77.799,77.767,77.778,47500000.0
2008-07-01 09:12:00,77.788,77.795,77.774,77.784,11130000.0
2008-07-01 09:13:00,77.774,77.79,77.766,77.769,56310000.0
2008-07-01 09:14:00,77.778,77.791,77.765,77.789,53060000.0
2008-07-01 09:15:00,77.79,77.79,77.742,77.752,79670000.0
2008-07-01 09:16:00,77.747,77.751,77.724,77.737,151160000.0
2008-07-01 09:17:00,77.729,77.743,77.715,77.721,57070000.0
2008-07-01 09:18:00,77.733,77.741,77.706,77.725,112240000.0
2008-07-01 09:19:00,77.753,77.753,77.716,77.75,106710000.0
2008-07-01 09:20:00,77.728,77.73,77.706,77.713,83900000.0
2008-07-01 09:21:00,77.726,77.731,77.705,77.715,71740000.0
2008-07-01 09:22:00,77.713,77.742,77.713,77.718,40060000.0
2008-07-01 09:23:00,77.729,77.74,77.724,77.737,34600000.0
2008-07-01 09:24:00,77.737,77.742,77.713,77.721,49910000.0
2008-07-01 09:25:00,77.728,77.758,77.725,77.749,28620000.0
2008-07-01 09:26:00,77.72,77.77,77.72,77.763,33060000.0
2008-07-01 09:27:00,77.764,77.769,77.742,77.765,39530000.0
2008-07-01 09:28:00,77.738,77.759,77.727,77.739,65350000.0
2008-07-01 09:29:00,77.743,77.743,77.717,77.728,98170000.0
2008-07-01 09:30:00,77.751,77.751,77.698,77.712,76540000.0
2008-07-01 09:31:00,77.682,77.711,77.682,77.711,73940000.0
2008-07-01 09:32:00,77.69,77.702,77.684,77.69,71110000.0
2008-07-01 09:33:00,77.707,77.712,77.691,77.706,139400000.0
2008-07-01 09:34:00,77.703,77.708,77.683,77.695,137030000.0
2008-07-01 09:35:00,77.671,77.691,77.667,77.691,132230000.0
2008-07-01 09:36:00,77.7,77.7,77.658,77.658,113660000.0
2008-07-01 09:37:00,77.659,77.68,77.654,77.654,60310000.0
2008-07-01 09:38:00,77.663,77.663,77.635,77.648,94680000.0
2008-07-01 09:39:00,77.652,77.652,77.63,77.63,87090000.0
2008-07-01 09:40:00,77.652,77.665,77.646,77.665,71300000.0
2008-07-01 09:41:00,77.633,77.657,77.626,77.626,71870000.0
2008-07-01 09:42:00,77.643,77.643,77.616,77.632,64090000.0
2008-07-01 09:43:00,77.62,77.637,77.602,77.602,43410000.0
2008-07-01 09:44:00,77.605,77.612,77.593,77.606,57490000.0
2008-07-01 09:45:00,77.635,77.635,77.593,77.593,111580000.0
2008-07-01 09:46:00,77.598,77.612,77.593,77.612,95440000.0
2008-07-01 09:47:00,77.595,77.601,77.567,77.593,111370000.0
2008-07-01 09:48:00,77.615,77.616,77.594,77.616,77880000.0
2008-07-01 09:49:00,77.589,77.596,77.573,77.596,72820000.0
2008-07-01 09:50:00,77.568,77.582,77.553,77.568,72920000.0
2008-07-01 09:51:00,77.561,77.564,77.537,77.564,57320000.0
2008-07-01 09:52:00,77.555,77.555,77.533,77.539,50210000.0
2008-07-01 09:53:00,77.559,77.585,77.548,77.585,96820000.0
2008-07-01 09:54:00,77.595,77.595,77.566,77.577,71020000.0
2008-07-01 09:55:00,77.567,77.586,77.562,77.562,69190000.0
2008-07-01 09:56:00,77.579,77.587,77.579,77.587,65760000.0
2008-07-01 09:57:00,77.573,77.58,77.543,77.543,75630000.0
2008-07-01 09:58:00,77.548,77.571,77.548,77.553,68780000.0
2008-07-01 09:59:00,77.543,77.587,77.543,77.571,39640000.0
2008-07-01 10:00:00,77.602,77.602,77.568,77.584,71300000.0
2008-07-01 10:01:00,77.554,77.617,77.554,77.617,85560000.0
2008-07-01 10:02:00,77.59,77.595,77.582,77.595,100290000.0
2008-07-01 10:03:00,77.607,77.61,77.586,77.598,77700000.0
2008-07-01 10:04:00,77.591,77.609,77.589,77.6,49020000.0
2008-07-01 10:06:00,77.601,77.601,77.562,77.562,57450000.0
2008-07-01 10:07:00,77.572,77.591,77.571,77.585,58680000.0
2008-07-01 10:08:00,77.605,77.609,77.585,77.597,33540000.0
2008-07-01 10:09:00,77.629,77.64,77.606,77.621,35500000.0
2008-07-01 10:10:00,77.635,77.643,77.615,77.643,55800000.0
2008-07-01 10:11:00,77.634,77.634,77.601,77.601,88590000.0
2008-07-01 10:12:00,77.644,77.658,77.617,77.654,66000000.0
2008-07-01 10:13:00,77.663,77.663,77.612,77.615,117920000.0
2008-07-01 10:14:00,77.622,77.622,77.586,77.613,59470000.0
2008-07-01 10:15:00,77.616,77.632,77.595,77.632,108430000.0
2008-07-01 10:16:00,77.612,77.621,77.603,77.619,106900000.0
2008-07-01 10:17:00,77.603,77.642,77.603,77.62,92070000.0
2008-07-01 10:18:00,77.637,77.639,77.636,77.636,106500000.0
2008-07-01 10:19:00,77.628,77.64,77.614,77.614,119890000.0
2008-07-01 10:20:00,77.627,77.646,77.624,77.629,61140000.0
2008-07-01 10:21:00,77.663,77.665,77.646,77.646,7520000.0
2008-07-01 10:22:00,77.633,77.67,77.633,77.643,105650000.0
2008-07-01 10:23:00,77.654,77.666,77.629,77.653,104410000.0
2008-07-01 10:24:00,77.644,77.646,77.631,77.631,90880000.0
2008-07-01 10:25:00,77.618,77.634,77.602,77.634,115930000.0
2008-07-01 10:26:00,77.627,77.651,77.625,77.643,125080000.0
2008-07-01 10:27:00,77.664,77.664,77.626,77.629,57160000.0
2008-07-01 10:28:00,77.651,77.714,77.651,77.714,4510000.0
2008-07-01 10:29:00,77.713,77.714,77.646,77.646,44600000.0
2008-07-01 10:30:00,77.654,77.673,77.647,77.673,43670000.0
2008-07-01 10:31:00,77.666,77.681,77.65,77.65,82650000.0
2008-07-01 10:32:00,77.655,77.672,77.636,77.648,90660000.0
2008-07-01 10:33:00,77.674,77.679,77.646,77.675,139010000.0
2008-07-01 10:34:00,77.652,77.669,77.646,77.664,78820000.0
2008-07-01 10:35:00,77.649,77.671,77.645,77.649,81730000.0
2008-07-01 10:36:00,77.666,77.673,77.637,77.664,33670000.0
2008-07-01 10:37:00,77.673,77.673,77.647,77.65,36860000.0
2008-07-01 10:38:00,77.675,77.677,77.654,77.654,41790000.0
2008-07-01 10:39:00,77.68,77.68,77.641,77.676,109300000.0
2008-07-01 10:40:00,77.659,77.665,77.649,77.649,91980000.0
2008-07-01 10:41:00,77.64,77.669,77.64,77.652,38160000.0
2008-07-01 10:42:00,77.694,77.694,77.631,77.634,44180000.0
2008-07-01 10:43:00,77.615,77.624,77.587,77.587,10560000.0
2008-07-01 10:44:00,77.596,77.613,77.584,77.596,58140000.0
2008-07-01 10:45:00,77.613,77.634,77.589,77.634,51760000.0
2008-07-01 10:46:00,77.612,77.63,77.605,77.627,80860000.0
2008-07-01 10:47:00,77.635,77.637,77.63,77.63,151830000.0
2008-07-01 10:48:00,77.62,77.634,77.613,77.613,57210000.0
2008-07-01 10:49:00,77.614,77.614,77.591,77.591,112380000.0
2008-07-01 10:50:00,77.583,77.614,77.583,77.599,110580000.0
2008-07-01 10:51:00,77.606,77.613,77.589,77.613,82390000.0
2008-07-01 10:52:00,77.584,77.607,77.581,77.581,80260000.0
2008-07-01 10:53:00,77.597,77.61,77.583,77.583,40270000.0
2008-07-01 10:54:00,77.598,77.598,77.555,77.562,31190000.0
2008-07-01 10:55:00,77.564,77.574,77.536,77.574,49910000.0
2008-07-01 10:56:00,77.543,77.563,77.527,77.527,30790000.0
2008-07-01 10:57:00,77.548,77.553,77.525,77.553,33190000.0
2008-07-01 10:58:00,77.522,77.539,77.514,77.514,35720000.0
2008-07-01 10:59:00,77.5,77.525,77.49,77.509,67450000.0
2008-07-01 11:00:00,77.543,77.543,77.506,77.518,97560000.0
2008-07-01 11:01:00,77.529,77.553,77.525,77.546,75820000.0
2008-07-01 11:02:00,77.521,77.546,77.521,77.546,73690000.0
2008-07-01 11:03:00,77.544,77.544,77.509,77.512,73210000.0
2008-07-01 11:04:00,77.535,77.535,77.502,77.531,135920000.0
2008-07-01 11:05:00,77.511,77.531,77.511,77.531,143710000.0
2008-07-01 11:06:00,77.53,77.537,77.492,77.51,134840000.0
2008-07-01 11:07:00,77.516,77.539,77.506,77.527,106210000.0
2008-07-01 11:08:00,77.533,77.533,77.504,77.509,64550000.0
2008-07-01 11:09:00,77.554,77.554,77.524,77.524,94350000.0
2008-07-01 11:10:00,77.514,77.541,77.514,77.521,74820000.0
2008-07-01 11:11:00,77.546,77.553,77.521,77.553,66880000.0
2008-07-01 11:12:00,77.561,77.582,77.537,77.565,77200000.0
2008-07-01 11:13:00,77.566,77.601,77.566,77.583,62620000.0
2008-07-01 11:14:00,77.593,77.593,77.566,77.577,48540000.0
2008-07-01 11:15:00,77.583,77.583,77.555,77.561,57750000.0
2008-07-01 11:16:00,77.577,77.583,77.563,77.577,108550000.0
2008-07-01 11:17:00,77.594,77.594,77.572,77.578,92410000.0
2008-07-01 11:18:00,77.594,77.601,77.577,77.58,102730000.0
2008-07-01 11:19:00,77.603,77.622,77.58,77.583,79250000.0
2008-07-01 11:20:00,77.586,77.586,77.572,77.584,65060000.0
2008-07-01 11:21:00,77.594,77.594,77.555,77.558,72500000.0
2008-07-01 11:22:00,77.546,77.56,77.535,77.535,60950000.0
2008-07-01 11:23:00,77.519,77.54,77.497,77.497,51100000.0
2008-07-01 11:24:00,77.513,77.513,77.483,77.499,91420000.0
2008-07-01 11:25:00,77.494,77.523,77.494,77.497,68630000.0
2008-07-01 11:26:00,77.492,77.522,77.481,77.481,73030000.0
2008-07-01 11:27:00,77.511,77.511,77.449,77.47,64950000.0
2008-07-01 11:28:00,77.441,77.449,77.398,77.418,77860000.0
2008-07-01 11:29:00,77.408,77.418,77.387,77.403,76720000.0
2008-07-01 11:30:00,77.419,77.439,77.405,77.427,44620000.0
2008-07-01 11:31:00,77.424,77.449,77.408,77.428,74850000.0
2008-07-01 11:32:00,77.451,77.451,77.42,77.429,90260000.0
2008-07-01 11:33:00,77.437,77.442,77.417,77.42,95490000.0
2008-07-01 11:34:00,77.41,77.432,77.392,77.392,85360000.0
2008-07-01 11:35:00,77.403,77.403,77.365,77.374,46150000.0
2008-07-01 11:36:00,77.392,77.392,77.344,77.365,83750000.0
2008-07-01 11:37:00,77.371,77.392,77.371,77.386,62960000.0
2008-07-01 11:38:00,77.4,77.43,77.397,77.43,54010000.0
2008-07-01 11:39:00,77.447,77.452,77.429,77.44,38150000.0
2008-07-01 11:40:00,77.429,77.45,77.424,77.44,38760000.0
2008-07-01 11:41:00,77.451,77.478,77.449,77.459,54260000.0
2008-07-01 11:42:00,77.481,77.481,77.45,77.459,83540000.0
2008-07-01 11:43:00,77.43,77.473,77.43,77.459,67410000.0
2008-07-01 11:44:00,77.451,77.463,77.442,77.442,118200000.0
2008-07-01 11:45:00,77.462,77.464,77.425,77.464,56820000.0
2008-07-01 11:46:00,77.45,77.492,77.45,77.492,99710000.0
2008-07-01 11:47:00,77.482,77.489,77.449,77.485,100520000.0
2008-07-01 11:48:00,77.5,77.514,77.493,77.514,94510000.0
2008-07-01 11:49:00,77.488,77.546,77.488,77.54,111410000.0
2008-07-01 11:50:00,77.566,77.578,77.546,77.565,115900000.0
2008-07-01 11:51:00,77.573,77.574,77.525,77.548,51000000.0
2008-07-01 11:52:00,77.534,77.568,77.534,77.568,8640000.0
2008-07-01 11:53:00,77.541,77.554,77.541,77.554,37040000.0
2008-07-01 11:54:00,77.561,77.586,77.548,77.568,34760000.0
2008-07-01 11:55:00,77.566,77.603,77.566,77.597,49010000.0
2008-07-01 11:56:00,77.586,77.604,77.542,77.542,82970000.0
2008-07-01 11:57:00,77.556,77.58,77.536,77.562,67740000.0
2008-07-01 11:58:00,77.556,77.57,77.537,77.567,120260000.0
2008-07-01 11:59:00,77.543,77.572,77.532,77.532,65610000.0
2008-07-01 12:00:00,77.572,77.572,77.516,77.516,104490000.0
2008-07-01 12:01:00,77.531,77.548,77.517,77.523,103390000.0
2008-07-01 12:02:00,77.546,77.546,77.516,77.525,89760000.0
2008-07-01 12:03:00,77.527,77.544,77.514,77.518,115780000.0
2008-07-01 12:04:00,77.51,77.551,77.51,77.551,117380000.0
2008-07-01 12:05:00,77.522,77.563,77.522,77.563,53740000.0
2008-07-01 12:06:00,77.559,77.559,77.525,77.543,13000000.0
2008-07-01 12:07:00,77.542,77.568,77.533,77.564,35620000.0
2008-07-01 12:08:00,77.557,77.573,77.547,77.551,65140000.0
2008-07-01 12:09:00,77.565,77.578,77.553,77.561,99520000.0
2008-07-01 12:10:00,77.571,77.6,77.562,77.577,71080000.0
2008-07-01 12:11:00,77.56,77.584,77.554,77.571,69420000.0
2008-07-01 12:12:00,77.583,77.587,77.555,77.557,71890000.0
2008-07-01 12:13:00,77.552,77.581,77.547,77.581,136010000.0
2008-07-01 12:14:00,77.579,77.609,77.569,77.569,122780000.0
2008-07-01 12:15:00,77.592,77.592,77.544,77.544,130900000.0
2008-07-01 12:16:00,77.544,77.567,77.54,77.558,101080000.0
2008-07-01 12:17:00,77.521,77.537,77.521,77.537,62050000.0
2008-07-01 12:18:00,77.545,77.553,77.526,77.553,85600000.0
2008-07-01 12:19:00,77.539,77.545,77.522,77.522,78320000.0
2008-07-01 12:20:00,77.535,77.535,77.511,77.511,68390000.0
2008-07-01 12:21:00,77.521,77.543,77.485,77.501,72600000.0
2008-07-01 12:22:00,77.489,77.52,77.474,77.474,62160000.0
2008-07-01 12:23:00,77.482,77.511,77.478,77.479,50080000.0
2008-07-01 12:24:00,77.505,77.509,77.488,77.498,58010000.0
2008-07-01 12:25:00,77.508,77.51,77.478,77.503,108410000.0
2008-07-01 12:26:00,77.514,77.514,77.491,77.497,99110000.0
2008-07-01 12:27:00,77.513,77.513,77.476,77.488,111300000.0
2008-07-01 12:28:00,77.481,77.493,77.475,77.48,81700000.0
2008-07-01 12:29:00,77.47,77.476,77.47,77.47,72250000.0
2008-07-01 12:30:00,77.488,77.505,77.484,77.504,73300000.0
2008-07-01 12:31:00,77.492,77.492,77.467,77.476,58130000.0
2008-07-01 12:32:00,77.495,77.51,77.47,77.503,49670000.0
2008-07-01 12:33:00,77.513,77.52,77.482,77.499,96210000.0
2008-07-01 12:34:00,77.509,77.538,77.506,77.538,68110000.0
2008-07-01 12:35:00,77.533,77.553,77.533,77.553,77900000.0
2008-07-01 12:36:00,77.547,77.562,77.535,77.548,65030000.0
2008-07-01 12:37:00,77.544,77.568,77.539,77.55,74330000.0
2008-07-01 12:38:00,77.559,77.573,77.556,77.568,82980000.0
2008-07-01 12:39:00,77.559,77.559,77.526,77.557,36640000.0
2008-07-01 12:40:00,77.564,77.575,77.555,77.575,68000000.0
2008-07-01 12:41:00,77.571,77.591,77.571,77.588,88720000.0
2008-07-01 12:42:00,77.6,77.609,77.58,77.59,99120000.0
2008-07-01 12:44:00,77.579,77.595,77.576,77.58,53310000.0
2008-07-01 12:45:00,77.582,77.582,77.556,77.564,98300000.0
2008-07-01 12:46:00,77.552,77.573,77.552,77.559,64170000.0
2008-07-01 12:47:00,77.554,77.582,77.554,77.575,61350000.0
2008-07-01 12:48:00,77.592,77.592,77.553,77.585,37690000.0
2008-07-01 12:49:00,77.577,77.58,77.544,77.572,32700000.0
2008-07-01 12:50:00,77.556,77.556,77.523,77.523,53830000.0
2008-07-01 12:51:00,77.546,77.546,77.518,77.542,96270000.0
2008-07-01 12:52:00,77.534,77.548,77.512,77.512,70840000.0
2008-07-01 12:53:00,77.51,77.51,77.464,77.484,121920000.0
2008-07-01 12:54:00,77.518,77.521,77.498,77.516,58470000.0
2008-07-01 12:55:00,77.513,77.548,77.513,77.529,106090000.0
2008-07-01 12:56:00,77.511,77.532,77.506,77.51,100470000.0
2008-07-01 12:57:00,77.527,77.545,77.515,77.526,95910000.0
2008-07-01 12:58:00,77.515,77.528,77.494,77.514,113740000.0
2008-07-01 12:59:00,77.506,77.521,77.5,77.507,130350000.0
2008-07-01 13:00:00,77.531,77.531,77.498,77.525,57910000.0
2008-07-01 13:01:00,77.545,77.56,77.545,77.556,9630000.0
2008-07-01 13:02:00,77.529,77.535,77.529,77.535,40140000.0
2008-07-01 13:03:00,77.556,77.567,77.538,77.55,32910000.0
2008-07-01 13:04:00,77.575,77.575,77.547,77.568,50070000.0
2008-07-01 13:05:00,77.544,77.553,77.516,77.516,30100000.0
2008-07-01 13:06:00,77.521,77.54,77.515,77.533,31040000.0
2008-07-01 13:07:00,77.52,77.532,77.517,77.532,41650000.0
2008-07-01 13:08:00,77.519,77.544,77.515,77.532,74570000.0
2008-07-01 13:09:00,77.534,77.548,77.514,77.546,100310000.0
2008-07-01 13:10:00,77.528,77.55,77.516,77.538,74290000.0
2008-07-01 13:11:00,77.551,77.567,77.532,77.532,73920000.0
2008-07-01 13:12:00,77.551,77.551,77.526,77.538,70480000.0
2008-07-01 13:13:00,77.544,77.544,77.521,77.521,129410000.0
2008-07-01 13:14:00,77.529,77.552,77.524,77.544,139490000.0
2008-07-01 13:15:00,77.544,77.544,77.515,77.522,153520000.0
2008-07-01 13:16:00,77.543,77.543,77.517,77.539,108750000.0
2008-07-01 13:17:00,77.528,77.542,77.526,77.532,61370000.0
2008-07-01 13:18:00,77.545,77.545,77.515,77.53,91180000.0
2008-07-01 13:19:00,77.534,77.534,77.502,77.502,70950000.0
2008-07-01 13:20:00,77.497,77.515,77.484,77.491,72320000.0
2008-07-01 13:21:00,77.513,77.513,77.484,77.489,72770000.0
2008-07-01 13:22:00,77.478,77.48,77.475,77.476,63780000.0
2008-07-01 13:23:00,77.472,77.483,77.472,77.473,49870000.0
2008-07-01 13:24:00,77.486,77.491,77.471,77.48,65310000.0
2008-07-01 13:25:00,77.471,77.492,77.471,77.475,109740000.0
2008-07-01 13:26:00,77.489,77.49,77.48,77.48,100940000.0
2008-07-01 13:27:00,77.497,77.497,77.459,77.482,108770000.0
2008-07-01 13:28:00,77.48,77.494,77.475,77.481,80210000.0
2008-07-01 13:29:00,77.469,77.481,77.452,77.47,68940000.0
2008-07-01 13:30:00,77.484,77.485,77.463,77.484,76980000.0
2008-07-01 13:31:00,77.463,77.49,77.463,77.478,60260000.0
2008-07-01 13:32:00,77.491,77.525,77.491,77.525,50770000.0
2008-07-01 13:33:00,77.523,77.523,77.503,77.509,102660000.0
2008-07-01 13:34:00,77.52,77.543,77.508,77.543,69250000.0
2008-07-01 13:35:00,77.522,77.522,77.503,77.509,77030000.0
2008-07-01 13:36:00,77.543,77.553,77.515,77.553,65460000.0
2008-07-01 13:37:00,77.534,77.57,77.534,77.558,73740000.0
2008-07-01 13:38:00,77.558,77.573,77.545,77.545,75850000.0
2008-07-01 13:39:00,77.552,77.552,77.514,77.53,40850000.0
2008-07-01 13:40:00,77.499,77.533,77.499,77.533,78410000.0
2008-07-01 13:41:00,77.546,77.556,77.533,77.556,82770000.0
2008-07-01 13:42:00,77.564,77.589,77.542,77.572,103270000.0
2008-07-01 13:43:00,77.572,77.607,77.572,77.605,86830000.0
2008-07-01 13:44:00,77.597,77.597,77.58,77.591,44180000.0
2008-07-01 13:45:00,77.608,77.629,77.596,77.603,86400000.0
2008-07-01 13:46:00,77.615,77.64,77.608,77.618,66310000.0
2008-07-01 13:47:00,77.589,77.612,77.574,77.574,59010000.0
2008-07-01 13:48:00,77.587,77.592,77.572,77.578,36550000.0
2008-07-01 13:49:00,77.574,77.609,77.574,77.607,38380000.0
2008-07-01 13:50:00,77.579,77.606,77.567,77.572,49170000.0
2008-07-01 13:51:00,77.596,77.602,77.575,77.587,91590000.0
2008-07-01 13:52:00,77.593,77.594,77.575,77.594,64310000.0
2008-07-01 13:53:00,77.613,77.613,77.576,77.583,115990000.0
2008-07-01 13:54:00,77.579,77.579,77.577,77.579,58870000.0
2008-07-01 13:55:00,77.571,77.594,77.571,77.594,108850000.0
2008-07-01 13:56:00,77.572,77.599,77.564,77.573,108550000.0
2008-07-01 13:57:00,77.587,77.592,77.566,77.592,91850000.0
2008-07-01 13:58:00,77.56,77.58,77.56,77.58,113280000.0
2008-07-01 13:59:00,77.553,77.58,77.553,77.559,135510000.0
2008-07-01 14:00:00,77.592,77.592,77.544,77.544,57860000.0
2008-07-01 14:01:00,77.553,77.553,77.52,77.52,9660000.0
2008-07-01 14:02:00,77.559,77.585,77.548,77.585,71960000.0
2008-07-01 14:03:00,77.567,77.57,77.543,77.549,79530000.0
2008-07-01 14:04:00,77.56,77.575,77.55,77.573,61730000.0
2008-07-01 14:05:00,77.563,77.582,77.563,77.582,52530000.0
2008-07-01 14:06:00,77.58,77.596,77.573,77.587,96400000.0
2008-07-01 14:07:00,77.597,77.597,77.591,77.595,72960000.0
2008-07-01 14:08:00,77.581,77.581,77.548,77.556,72700000.0
2008-07-01 14:09:00,77.566,77.573,77.547,77.573,66900000.0
2008-07-01 14:10:00,77.567,77.567,77.559,77.56,77840000.0
2008-07-01 14:11:00,77.533,77.564,77.533,77.564,84170000.0
2008-07-01 14:12:00,77.557,77.584,77.546,77.569,45280000.0
2008-07-01 14:13:00,77.558,77.58,77.554,77.568,74260000.0
2008-07-01 14:14:00,77.562,77.577,77.547,77.551,85670000.0
2008-07-01 14:15:00,77.55,77.551,77.535,77.539,102100000.0
2008-07-01 14:16:00,77.53,77.55,77.526,77.53,82010000.0
2008-07-01 14:17:00,77.519,77.525,77.513,77.525,53700000.0
2008-07-01 14:18:00,77.547,77.55,77.532,77.54,93900000.0
2008-07-01 14:19:00,77.527,77.543,77.523,77.543,63080000.0
2008-07-01 14:20:00,77.531,77.534,77.525,77.534,57360000.0
2008-07-01 14:21:00,77.513,77.519,77.488,77.5,35050000.0
2008-07-01 14:22:00,77.492,77.526,77.488,77.503,35210000.0
2008-07-01 14:23:00,77.514,77.514,77.487,77.506,50640000.0
2008-07-01 14:24:00,77.513,77.513,77.473,77.473,93010000.0
2008-07-01 14:25:00,77.475,77.477,77.47,77.47,66870000.0
2008-07-01 14:26:00,77.461,77.492,77.461,77.486,114520000.0
2008-07-01 14:27:00,77.468,77.492,77.467,77.492,57650000.0
2008-07-01 14:28:00,77.487,77.49,77.453,77.487,103930000.0
2008-07-01 14:29:00,77.45,77.461,77.435,77.441,113010000.0
2008-07-01 14:30:00,77.452,77.465,77.436,77.465,89510000.0
2008-07-01 14:31:00,77.458,77.482,77.452,77.482,109630000.0
2008-07-01 14:32:00,77.462,77.462,77.435,77.446,125680000.0
2008-07-01 14:33:00,77.461,77.461,77.439,77.44,55630000.0
2008-07-01 14:34:00,77.432,77.445,77.432,77.445,8860000.0
2008-07-01 14:35:00,77.43,77.453,77.43,77.43,67840000.0
2008-07-01 14:36:00,77.444,77.444,77.43,77.436,108830000.0
2008-07-01 14:37:00,77.43,77.446,77.43,77.446,113490000.0
2008-07-01 14:38:00,77.441,77.469,77.441,77.458,95980000.0
2008-07-01 14:39:00,77.464,77.465,77.451,77.465,99250000.0
2008-07-01 14:40:00,77.441,77.462,77.441,77.458,95680000.0
2008-07-01 14:41:00,77.454,77.489,77.454,77.483,55890000.0
2008-07-01 14:42:00,77.509,77.509,77.459,77.48,92830000.0
2008-07-01 14:43:00,77.464,77.475,77.464,77.474,62070000.0
2008-07-01 14:44:00,77.486,77.507,77.476,77.484,66430000.0
2008-07-01 14:45:00,77.484,77.492,77.465,77.479,53110000.0
2008-07-01 14:46:00,77.481,77.489,77.459,77.46,77920000.0
2008-07-01 14:47:00,77.467,77.467,77.436,77.447,130270000.0
2008-07-01 14:48:00,77.454,77.461,77.436,77.455,141740000.0
2008-07-01 14:49:00,77.441,77.461,77.438,77.451,91950000.0
2008-07-01 14:50:00,77.448,77.469,77.442,77.457,87810000.0
2008-07-01 14:51:00,77.465,77.465,77.433,77.449,97760000.0
2008-07-01 14:52:00,77.452,77.456,77.413,77.435,99120000.0
2008-07-01 14:53:00,77.429,77.433,77.414,77.414,138490000.0
2008-07-01 14:54:00,77.433,77.438,77.415,77.438,81010000.0
2008-07-01 14:55:00,77.446,77.451,77.431,77.439,66950000.0
2008-07-01 14:56:00,77.43,77.439,77.418,77.418,53400000.0
2008-07-01 14:57:00,77.431,77.444,77.383,77.39,110510000.0
2008-07-01 14:58:00,77.396,77.4,77.39,77.396,176220000.0
2008-07-01 14:59:00,77.388,77.395,77.371,77.371,123050000.0
2008-07-01 15:00:00,77.383,77.383,77.333,77.347,89630000.0
2008-07-01 15:01:00,77.331,77.338,77.33,77.338,75330000.0
2008-07-01 15:02:00,77.332,77.345,77.332,77.338,88340000.0
2008-07-01 15:03:00,77.365,77.366,77.333,77.339,91840000.0
2008-07-01 15:04:00,77.328,77.342,77.314,77.326,115620000.0
2008-07-01 15:05:00,77.291,77.32,77.291,77.32,149230000.0
2008-07-01 15:06:00,77.318,77.318,77.284,77.284,97870000.0
2008-07-01 15:07:00,77.276,77.315,77.276,77.291,131340000.0
2008-07-01 15:08:00,77.285,77.315,77.28,77.313,113960000.0
2008-07-01 15:09:00,77.308,77.308,77.288,77.298,98680000.0
2008-07-01 15:10:00,77.274,77.313,77.274,77.306,61790000.0
2008-07-01 15:11:00,77.302,77.322,77.273,77.273,49000000.0
2008-07-01 15:12:00,77.284,77.298,77.262,77.275,96900000.0
2008-07-01 15:13:00,77.287,77.305,77.287,77.302,88310000.0
2008-07-01 15:14:00,77.271,77.285,77.253,77.256,94400000.0
2008-07-01 15:15:00,77.287,77.29,77.257,77.29,83250000.0
2008-07-01 15:16:00,77.286,77.299,77.274,77.279,72080000.0
2008-07-01 15:17:00,77.284,77.304,77.276,77.304,90290000.0
2008-07-01 15:18:00,77.298,77.315,77.285,77.315,108200000.0
2008-07-01 15:19:00,77.299,77.305,77.292,77.305,74140000.0
2008-07-01 15:20:00,77.296,77.321,77.296,77.304,99060000.0
2008-07-01 15:21:00,77.357,77.357,77.304,77.304,66530000.0
2008-07-01 15:22:00,77.304,77.311,77.287,77.311,111940000.0
2008-07-01 15:23:00,77.304,77.304,77.285,77.289,95110000.0
2008-07-01 15:24:00,77.304,77.309,77.301,77.309,104060000.0
2008-07-01 15:25:00,77.293,77.326,77.293,77.326,64660000.0
2008-07-01 15:26:00,77.307,77.307,77.301,77.301,36100000.0
2008-07-01 15:27:00,77.314,77.314,77.28,77.28,86330000.0
2008-07-01 15:28:00,77.262,77.285,77.251,77.252,76680000.0
2008-07-01 15:29:00,77.236,77.25,77.218,77.24,56640000.0
2008-07-01 15:30:00,77.272,77.272,77.238,77.249,91540000.0
2008-07-01 15:31:00,77.264,77.271,77.24,77.24,110070000.0
2008-07-01 15:32:00,77.247,77.27,77.236,77.247,65480000.0
2008-07-01 15:33:00,77.264,77.264,77.233,77.241,89880000.0
2008-07-01 15:34:00,77.26,77.26,77.222,77.232,61380000.0
2008-07-01 15:35:00,77.252,77.252,77.227,77.239,95420000.0
2008-07-01 15:36:00,77.252,77.252,77.227,77.234,109880000.0
2008-07-01 15:37:00,77.252,77.269,77.239,77.259,84150000.0
2008-07-01 15:38:00,77.249,77.271,77.249,77.267,63480000.0
2008-07-01 15:39:00,77.264,77.268,77.233,77.266,44780000.0
2008-07-01 15:40:00,77.283,77.29,77.26,77.287,116200000.0
2008-07-01 15:41:00,77.313,77.342,77.299,77.326,93830000.0
2008-07-01 15:42:00,77.343,77.343,77.315,77.315,114530000.0
2008-07-01 15:43:00,77.302,77.324,77.302,77.324,118620000.0
2008-07-01 15:44:00,77.311,77.332,77.303,77.303,150910000.0
2008-07-01 15:45:00,77.345,77.363,77.315,77.343,82900000.0
2008-07-01 15:46:00,77.341,77.38,77.341,77.353,97590000.0
2008-07-01 15:47:00,77.341,77.37,77.326,77.331,100030000.0
2008-07-01 15:48:00,77.362,77.372,77.349,77.364,79370000.0
2008-07-01 15:49:00,77.344,77.385,77.344,77.385,75350000.0
2008-07-01 15:50:00,77.371,77.394,77.37,77.394,105460000.0
2008-07-01 15:51:00,77.393,77.396,77.359,77.39,67880000.0
2008-07-01 15:52:00,77.402,77.402,77.373,77.373,72740000.0
2008-07-01 15:53:00,77.362,77.383,77.362,77.37,89150000.0
2008-07-01 15:54:00,77.408,77.408,77.379,77.387,74370000.0
2008-07-01 15:55:00,77.398,77.409,77.384,77.39,104430000.0
2008-07-01 15:56:00,77.4,77.408,77.376,77.387,70560000.0
2008-07-01 15:57:00,77.402,77.402,77.374,77.378,65680000.0
2008-07-01 15:58:00,77.373,77.386,77.372,77.372,119730000.0
2008-07-01 15:59:00,77.372,77.372,77.353,77.359,94840000.0
2008-07-01 16:00:00,77.36,77.63,77.36,77.63,85500000.0
2008-07-01 16:01:00,77.639,77.639,77.589,77.635,78710000.0
2008-07-01 16:02:00,77.649,77.649,77.581,77.593,61240000.0
2008-07-01 16:03:00,77.58,77.58,77.546,77.565,83670000.0
2008-07-01 16:04:00,77.571,77.617,77.569,77.607,63070000.0
2008-07-01 16:05:00,77.625,77.683,77.625,77.652,107180000.0
2008-07-01 16:06:00,77.657,77.67,77.611,77.619,88710000.0
2008-07-01 16:07:00,77.631,77.631,77.587,77.595,113550000.0
2008-07-01 16:08:00,77.613,77.613,77.548,77.548,57780000.0
2008-07-01 16:09:00,77.567,77.591,77.556,77.585,53340000.0
2008-07-01 16:10:00,77.579,77.596,77.553,77.553,92400000.0
2008-07-01 16:11:00,77.563,77.566,77.515,77.541,127470000.0
2008-07-01 16:12:00,77.56,77.56,77.524,77.524,106940000.0
2008-07-01 16:13:00,77.536,77.547,77.496,77.526,100100000.0
2008-07-01 16:14:00,77.511,77.512,77.45,77.453,84410000.0
2008-07-01 16:15:00,77.458,77.477,77.432,77.471,106500000.0
2008-07-01 16:16:00,77.462,77.475,77.448,77.473,125720000.0
2008-07-01 16:17:00,77.496,77.502,77.475,77.498,79260000.0
2008-07-01 16:18:00,77.509,77.509,77.461,77.481,69270000.0
2008-07-01 16:19:00,77.479,77.499,77.474,77.488,26630000.0
2008-07-01 16:20:00,77.484,77.508,77.479,77.49,59300000.0
2008-07-01 16:21:00,77.5,77.52,77.487,77.503,92870000.0
2008-07-01 16:22:00,77.506,77.529,77.479,77.52,62070000.0
2008-07-01 16:23:00,77.544,77.544,77.488,77.503,76300000.0
2008-07-01 16:24:00,77.522,77.522,77.494,77.508,85240000.0
2008-07-01 16:25:00,77.502,77.522,77.502,77.503,67940000.0
2008-07-01 16:26:00,77.51,77.53,77.499,77.511,76240000.0
2008-07-01 16:27:00,77.543,77.561,77.517,77.561,95900000.0
2008-07-01 16:28:00,77.575,77.575,77.546,77.56,63690000.0
2008-07-01 16:29:00,77.583,77.588,77.559,77.559,90130000.0
2008-07-01 16:30:00,77.594,77.632,77.58,77.628,70800000.0
2008-07-01 16:31:00,77.631,77.666,77.626,77.651,36410000.0
2008-07-01 16:32:00,77.646,77.653,77.643,77.647,74300000.0
2008-07-01 16:33:00,77.654,77.682,77.638,77.666,59310000.0
2008-07-01 16:34:00,77.682,77.718,77.678,77.691,81810000.0
2008-07-01 16:35:00,77.659,77.679,77.655,77.676,50910000.0
2008-07-01 16:36:00,77.693,77.73,77.674,77.707,73780000.0
2008-07-01 16:37:00,77.685,77.731,77.685,77.715,119470000.0
2008-07-01 16:38:00,77.727,77.756,77.718,77.755,105610000.0
2008-07-01 16:39:00,77.763,77.763,77.718,77.722,57960000.0
2008-07-01 16:40:00,77.704,77.737,77.678,77.709,103070000.0
2008-07-01 16:41:00,77.677,77.688,77.648,77.681,93710000.0
2008-07-01 16:42:00,77.684,77.684,77.647,77.66,92390000.0
2008-07-01 16:43:00,77.645,77.66,77.626,77.632,27620000.0
2008-07-01 16:44:00,77.613,77.629,77.606,77.606,39650000.0
2008-07-01 16:45:00,77.626,77.631,77.605,77.617,39660000.0
2008-07-01 16:46:00,77.599,77.609,77.569,77.569,118290000.0
2008-07-01 16:47:00,77.593,77.65,77.584,77.641,47490000.0
2008-07-01 16:48:00,77.667,77.68,77.649,77.668,48380000.0
2008-07-01 16:49:00,77.676,77.696,77.654,77.681,46240000.0
2008-07-01 16:50:00,77.688,77.709,77.668,77.678,107310000.0
2008-07-01 16:51:00,77.67,77.676,77.623,77.623,76300000.0
2008-07-01 16:52:00,77.635,77.679,77.635,77.653,39110000.0
2008-07-01 16:53:00,77.659,77.681,77.656,77.659,44640000.0
2008-07-01 16:54:00,77.682,77.682,77.613,77.645,46630000.0
2008-07-01 16:55:00,77.635,77.659,77.607,77.631,77610000.0
2008-07-01 16:56:00,77.627,77.666,77.627,77.65,102090000.0
2008-07-01 16:57:00,77.64,77.661,77.629,77.648,97030000.0
2008-07-01 16:58:00,77.642,77.671,77.634,77.636,149270000.0
2008-07-01 16:59:00,77.631,77.695,77.631,77.679,43620000.0
2008-07-01 17:00:00,77.676,77.707,77.665,77.68,64150000.0
2008-07-01 17:01:00,77.703,77.743,77.684,77.741,37130000.0
2008-07-01 17:02:00,77.724,77.743,77.715,77.743,34470000.0
2008-07-01 17:03:00,77.742,77.742,77.711,77.711,38780000.0
2008-07-01 17:04:00,77.725,77.737,77.707,77.725,24120000.0
2008-07-01 17:05:00,77.743,77.762,77.734,77.734,16600000.0
2008-07-01 17:06:00,77.769,77.813,77.746,77.793,73150000.0
2008-07-01 17:07:00,77.813,77.832,77.786,77.802,38770000.0
2008-07-01 17:08:00,77.771,77.791,77.754,77.754,62500000.0
2008-07-01 17:09:00,77.773,77.773,77.733,77.733,24110000.0
2008-07-01 17:10:00,77.713,77.733,77.703,77.703,61930000.0
2008-07-01 17:11:00,77.713,77.733,77.698,77.716,29780000.0
2008-07-01 17:12:00,77.716,77.729,77.7,77.716,90140000.0
2008-07-01 17:13:00,77.721,77.721,77.705,77.706,72410000.0
2008-07-01 17:14:00,77.701,77.72,77.701,77.717,48880000.0
2008-07-01 17:15:00,77.73,77.73,77.706,77.723,33170000.0
2008-07-01 17:16:00,77.734,77.734,77.714,77.719,19910000.0
2008-07-01 17:17:00,77.723,77.723,77.678,77.692,35040000.0
2008-07-01 17:18:00,77.693,77.693,77.665,77.683,71960000.0
2008-07-01 17:19:00,77.691,77.691,77.639,77.652,68200000.0
2008-07-01 17:20:00,77.667,77.683,77.655,77.669,35270000.0
2008-07-01 17:21:00,77.685,77.685,77.656,77.666,98140000.0
2008-07-01 17:22:00,77.687,77.726,77.687,77.725,96310000.0
2008-07-01 17:23:00,77.73,77.73,77.658,77.658,48070000.0
2008-07-01 17:24:00,77.675,77.675,77.616,77.616,46880000.0
2008-07-01 17:25:00,77.635,77.64,77.611,77.631,29920000.0
2008-07-01 17:26:00,77.621,77.661,77.608,77.627,83740000.0
2008-07-01 17:27:00,77.641,77.662,77.635,77.662,96450000.0
2008-07-01 17:28:00,77.675,77.711,77.66,77.696,63960000.0
2008-07-01 17:29:00,77.688,77.747,77.688,77.731,65170000.0
2008-07-01 17:30:00,77.715,77.722,77.698,77.711,52990000.0
2008-07-01 17:31:00,77.681,77.689,77.673,77.68,92470000.0
2008-07-01 17:32:00,77.67,77.704,77.67,77.693,71360000.0
2008-07-01 17:33:00,77.711,77.711,77.686,77.699,73630000.0
2008-07-01 17:34:00,77.707,77.717,77.687,77.705,68960000.0
2008-07-01 17:35:00,77.685,77.689,77.654,77.668,126850000.0
2008-07-01 17:36:00,77.683,77.683,77.652,77.662,107820000.0
2008-07-01 17:37:00,77.667,77.682,77.653,77.653,102130000.0
2008-07-01 17:38:00,77.672,77.68,77.65,77.65,93040000.0
2008-07-01 17:39:00,77.682,77.682,77.653,77.669,77970000.0
2008-07-01 17:40:00,77.659,77.683,77.647,77.683,85510000.0
2008-07-01 17:41:00,77.658,77.669,77.636,77.648,95630000.0
2008-07-01 17:42:00,77.648,77.661,77.642,77.656,64020000.0
2008-07-01 17:43:00,77.645,77.663,77.629,77.637,89880000.0
2008-07-01 17:44:00,77.608,77.631,77.598,77.607,78210000.0
2008-07-01 17:45:00,77.611,77.623,77.605,77.609,86500000.0
2008-07-01 17:46:00,77.615,77.615,77.591,77.591,70770000.0
2008-07-01 17:47:00,77.602,77.641,77.599,77.641,66800000.0
2008-07-01 17:48:00,77.65,77.677,77.619,77.645,94480000.0
2008-07-01 17:49:00,77.645,77.696,77.645,77.667,76870000.0
2008-07-01 17:50:00,77.681,77.704,77.675,77.681,101740000.0
2008-07-01 17:51:00,77.696,77.702,77.667,77.671,73610000.0
2008-07-01 17:52:00,77.661,77.688,77.652,77.678,135510000.0
2008-07-01 17:53:00,77.665,77.683,77.656,77.667,92250000.0
2008-07-01 17:54:00,77.677,77.677,77.65,77.65,81320000.0
2008-07-01 17:55:00,77.667,77.675,77.656,77.665,75500000.0
2008-07-01 17:56:00,77.661,77.68,77.634,77.643,102210000.0
2008-07-01 17:57:00,77.658,77.658,77.617,77.645,85540000.0
2008-07-01 17:58:00,77.617,77.631,77.605,77.627,23160000.0
2008-07-01 17:59:00,77.61,77.639,77.592,77.611,49370000.0
2008-07-01 18:00:00,77.619,77.619,77.566,77.587,66430000.0
2008-07-01 18:01:00,77.571,77.588,77.566,77.587,50800000.0
2008-07-01 18:02:00,77.595,77.601,77.577,77.595,109300000.0
2008-07-01 18:03:00,77.593,77.603,77.585,77.603,131480000.0
2008-07-01 18:04:00,77.597,77.625,77.597,77.618,45570000.0
2008-07-01 18:05:00,77.585,77.601,77.569,77.569,65500000.0
2008-07-01 18:06:00,77.581,77.598,77.553,77.598,64580000.0
2008-07-01 18:07:00,77.599,77.643,77.599,77.643,100690000.0
2008-07-01 18:08:00,77.632,77.65,77.627,77.644,49570000.0
2008-07-01 18:09:00,77.654,77.654,77.615,77.615,82260000.0
2008-07-01 18:10:00,77.626,77.626,77.597,77.601,37240000.0
2008-07-01 18:11:00,77.593,77.606,77.567,77.578,68840000.0
2008-07-01 18:12:00,77.564,77.591,77.55,77.575,70080000.0
2008-07-01 18:13:00,77.549,77.571,77.534,77.539,46190000.0
2008-07-01 18:14:00,77.52,77.557,77.518,77.52,50490000.0
2008-07-01 18:15:00,77.534,77.534,77.478,77.484,64100000.0
2008-07-01 18:16:00,77.492,77.492,77.441,77.48,48820000.0
2008-07-01 18:17:00,77.462,77.482,77.446,77.465,42840000.0
2008-07-01 18:18:00,77.498,77.52,77.486,77.501,88950000.0
2008-07-01 18:19:00,77.503,77.506,77.453,77.481,97500000.0
2008-07-01 18:20:00,77.463,77.477,77.448,77.46,141490000.0
2008-07-01 18:21:00,77.463,77.486,77.449,77.468,70330000.0
2008-07-01 18:22:00,77.478,77.49,77.464,77.464,85720000.0
2008-07-01 18:23:00,77.475,77.482,77.451,77.467,36460000.0
2008-07-01 18:24:00,77.469,77.483,77.457,77.475,33150000.0
2008-07-01 18:25:00,77.449,77.462,77.435,77.435,50180000.0
2008-07-01 18:26:00,77.422,77.45,77.4,77.412,114900000.0
2008-07-01 18:27:00,77.425,77.425,77.383,77.383,106970000.0
2008-07-01 18:28:00,77.398,77.431,77.397,77.431,41660000.0
2008-07-01 18:29:00,77.423,77.423,77.388,77.392,48110000.0
2008-07-01 18:30:00,77.411,77.43,77.397,77.43,13510000.0
2008-07-01 18:31:00,77.414,77.441,77.414,77.427,55690000.0
2008-07-01 18:32:00,77.423,77.453,77.423,77.445,57420000.0
2008-07-01 18:33:00,77.479,77.491,77.461,77.47,95700000.0
2008-07-01 18:34:00,77.461,77.495,77.461,77.495,161860000.0
2008-07-01 18:35:00,77.484,77.529,77.484,77.52,56620000.0
2008-07-01 18:36:00,77.522,77.522,77.497,77.506,108960000.0
2008-07-01 18:37:00,77.503,77.525,77.503,77.525,110250000.0
2008-07-01 18:38:00,77.524,77.555,77.524,77.555,87140000.0
2008-07-01 18:39:00,77.552,77.559,77.511,77.511,73920000.0
2008-07-01 18:40:00,77.499,77.507,77.499,77.505,44180000.0
2008-07-01 18:41:00,77.496,77.509,77.486,77.49,37340000.0
2008-07-01 18:42:00,77.506,77.51,77.475,77.503,53500000.0
2008-07-01 18:43:00,77.478,77.489,77.468,77.48,28030000.0
2008-07-01 18:44:00,77.451,77.482,77.451,77.477,35350000.0
2008-07-01 18:45:00,77.471,77.501,77.471,77.479,37050000.0
2008-07-01 18:46:00,77.502,77.529,77.489,77.508,66880000.0
2008-07-01 18:47:00,77.525,77.535,77.507,77.525,104110000.0
2008-07-01 18:48:00,77.538,77.549,77.525,77.53,79060000.0
2008-07-01 18:49:00,77.518,77.537,77.508,77.528,73030000.0
2008-07-01 18:50:00,77.522,77.544,77.522,77.53,70770000.0
2008-07-01 18:51:00,77.558,77.558,77.511,77.523,139450000.0
2008-07-01 18:52:00,77.483,77.492,77.461,77.461,142210000.0
2008-07-01 18:53:00,77.463,77.488,77.449,77.488,130220000.0
2008-07-01 18:54:00,77.484,77.522,77.476,77.522,119310000.0
2008-07-01 18:55:00,77.526,77.533,77.506,77.529,58940000.0
2008-07-01 18:56:00,77.54,77.54,77.486,77.486,92920000.0
2008-07-01 18:57:00,77.492,77.513,77.482,77.482,81380000.0
2008-07-01 18:58:00,77.5,77.521,77.485,77.506,70160000.0
2008-07-01 18:59:00,77.505,77.538,77.505,77.527,75740000.0
2008-07-01 19:00:00,77.543,77.543,77.515,77.526,66810000.0
2008-07-01 19:01:00,77.519,77.533,77.507,77.525,49670000.0
2008-07-01 19:02:00,77.552,77.552,77.514,77.537,61230000.0
2008-07-01 19:03:00,77.548,77.562,77.519,77.529,117740000.0
2008-07-01 19:04:00,77.515,77.538,77.515,77.527,90440000.0
2008-07-01 19:05:00,77.534,77.537,77.517,77.529,117100000.0
2008-07-01 19:06:00,77.555,77.555,77.516,77.52,78010000.0
2008-07-01 19:07:00,77.533,77.533,77.489,77.516,71290000.0
2008-07-01 19:08:00,77.507,77.511,77.48,77.48,76690000.0
2008-07-01 19:09:00,77.511,77.511,77.479,77.498,60890000.0
2008-07-01 19:10:00,77.473,77.512,77.473,77.512,51870000.0
2008-07-01 19:11:00,77.494,77.501,77.473,77.473,96690000.0
2008-07-01 19:12:00,77.494,77.52,77.485,77.506,72700000.0
2008-07-01 19:13:00,77.522,77.544,77.512,77.512,66620000.0
2008-07-01 19:14:00,77.527,77.541,77.516,77.528,68610000.0
2008-07-01 19:15:00,77.515,77.543,77.513,77.513,75700000.0
2008-07-01 19:16:00,77.519,77.545,77.514,77.545,83700000.0
2008-07-01 19:17:00,77.541,77.563,77.541,77.558,41020000.0
2008-07-01 19:18:00,77.565,77.573,77.543,77.543,78480000.0
2008-07-01 19:19:00,77.55,77.571,77.55,77.571,84960000.0
2008-07-01 19:20:00,77.547,77.581,77.538,77.581,99140000.0
2008-07-01 19:21:00,77.578,77.593,77.566,77.593,94980000.0
2008-07-01 19:22:00,77.592,77.624,77.592,77.615,50390000.0
2008-07-01 19:23:00,77.618,77.62,77.617,77.62,78660000.0
2008-07-01 19:24:00,77.627,77.637,77.602,77.613,66550000.0
2008-07-01 19:25:00,77.603,77.631,77.603,77.618,65440000.0
2008-07-01 19:26:00,77.587,77.614,77.583,77.614,39300000.0
2008-07-01 19:27:00,77.614,77.614,77.583,77.598,42150000.0
2008-07-01 19:28:00,77.614,77.614,77.585,77.598,54310000.0
2008-07-01 19:29:00,77.589,77.602,77.585,77.602,88440000.0
2008-07-01 19:30:00,77.61,77.61,77.571,77.571,65520000.0
2008-07-01 19:31:00,77.58,77.605,77.58,77.605,116760000.0
2008-07-01 19:32:00,77.604,77.642,77.598,77.619,54850000.0
2008-07-01 19:33:00,77.642,77.643,77.624,77.624,106900000.0
2008-07-01 19:34:00,77.636,77.636,77.614,77.621,108410000.0
2008-07-01 19:35:00,77.637,77.637,77.603,77.603,89110000.0
2008-07-01 19:36:00,77.629,77.63,77.604,77.619,112650000.0
2008-07-01 19:37:00,77.608,77.622,77.594,77.601,124360000.0
2008-07-01 19:38:00,77.607,77.613,77.595,77.604,55470000.0
2008-07-01 19:39:00,77.619,77.619,77.587,77.588,9430000.0
2008-07-01 19:40:00,77.602,77.602,77.561,77.562,72110000.0
2008-07-01 19:41:00,77.547,77.561,77.543,77.556,71790000.0
2008-07-01 19:42:00,77.562,77.562,77.523,77.528,75020000.0
2008-07-01 19:43:00,77.558,77.562,77.538,77.55,76110000.0
2008-07-01 19:44:00,77.538,77.556,77.534,77.534,44230000.0
2008-07-01 19:45:00,77.555,77.555,77.544,77.548,74380000.0
2008-07-01 19:46:00,77.561,77.596,77.561,77.596,87320000.0
2008-07-01 19:47:00,77.596,77.613,77.584,77.603,110590000.0
2008-07-01 19:48:00,77.598,77.619,77.588,77.601,90220000.0
2008-07-01 19:49:00,77.618,77.629,77.607,77.618,48220000.0
2008-07-01 19:50:00,77.649,77.651,77.615,77.632,86580000.0
2008-07-01 19:51:00,77.67,77.67,77.623,77.647,57200000.0
2008-07-01 19:52:00,77.625,77.67,77.625,77.655,61200000.0
2008-07-01 19:53:00,77.629,77.654,77.629,77.654,38600000.0
2008-07-01 19:54:00,77.653,77.653,77.614,77.623,40320000.0
2008-07-01 19:55:00,77.635,77.7,77.635,77.7,57710000.0
2008-07-01 19:56:00,77.681,77.697,77.667,77.678,96080000.0
2008-07-01 19:57:00,77.72,77.72,77.686,77.69,69400000.0
2008-07-01 19:58:00,77.699,77.711,77.685,77.685,124840000.0
2008-07-01 19:59:00,77.701,77.721,77.678,77.721,59880000.0
2008-07-01 20:00:00,77.739,77.739,77.702,77.726,110750000.0
2008-07-01 20:01:00,77.704,77.731,77.704,77.711,103350000.0
2008-07-01 20:02:00,77.727,77.749,77.727,77.747,87650000.0
2008-07-01 20:03:00,77.748,77.762,77.73,77.73,112570000.0
2008-07-01 20:04:00,77.74,77.74,77.716,77.726,122710000.0
2008-07-01 20:05:00,77.72,77.75,77.72,77.75,55980000.0
2008-07-01 20:06:00,77.761,77.763,77.723,77.734,11840000.0
2008-07-01 20:07:00,77.732,77.763,77.724,77.763,39620000.0
2008-07-01 20:08:00,77.763,77.785,77.748,77.753,82950000.0
2008-07-01 20:09:00,77.782,77.782,77.73,77.733,76400000.0
2008-07-01 20:10:00,77.754,77.754,77.735,77.748,118580000.0
2008-07-01 20:11:00,77.741,77.779,77.741,77.744,54750000.0
2008-07-01 20:12:00,77.771,77.799,77.759,77.788,120660000.0
2008-07-01 20:13:00,77.799,77.809,77.746,77.755,104450000.0
2008-07-01 20:14:00,77.789,77.801,77.758,77.801,88620000.0
2008-07-01 20:15:00,77.81,77.81,77.766,77.772,125130000.0
2008-07-01 20:16:00,77.794,77.794,77.766,77.778,117340000.0
2008-07-01 20:17:00,77.783,77.783,77.755,77.771,64130000.0
2008-07-01 20:18:00,77.776,77.778,77.762,77.776,91100000.0
2008-07-01 20:19:00,77.771,77.786,77.762,77.786,68390000.0
2008-07-01 20:20:00,77.78,77.789,77.775,77.781,107050000.0
2008-07-01 20:21:00,77.805,77.816,77.784,77.816,110940000.0
2008-07-01 20:22:00,77.796,77.805,77.788,77.791,115350000.0
2008-07-01 20:23:00,77.779,77.787,77.77,77.777,128860000.0
2008-07-01 20:24:00,77.786,77.797,77.771,77.78,85530000.0
2008-07-01 20:25:00,77.799,77.799,77.77,77.79,25830000.0
2008-07-01 20:26:00,77.787,77.797,77.768,77.781,30520000.0
2008-07-01 20:27:00,77.799,77.799,77.76,77.76,5640000.0
2008-07-01 20:28:00,77.734,77.752,77.725,77.733,111660000.0
2008-07-01 20:29:00,77.755,77.755,77.725,77.737,74580000.0
2008-07-01 20:30:00,77.735,77.743,77.722,77.726,105430000.0
2008-07-01 20:31:00,77.733,77.733,77.712,77.712,116510000.0
2008-07-01 20:32:00,77.722,77.737,77.722,77.726,91250000.0
2008-07-01 20:33:00,77.737,77.752,77.725,77.752,10540000.0
2008-07-01 20:34:00,77.718,77.733,77.718,77.731,84350000.0
2008-07-01 20:35:00,77.738,77.74,77.716,77.72,79570000.0
2008-07-01 20:36:00,77.728,77.736,77.717,77.736,10150000.0
2008-07-01 20:37:00,77.721,77.736,77.721,77.736,114600000.0
2008-07-01 20:38:00,77.737,77.798,77.737,77.798,49420000.0
2008-07-01 20:39:00,77.8,77.8,77.759,77.775,109890000.0
2008-07-01 20:40:00,77.771,77.807,77.771,77.806,80460000.0
2008-07-01 20:41:00,77.81,77.84,77.81,77.834,108900000.0
2008-07-01 20:42:00,77.854,77.883,77.836,77.883,113930000.0
2008-07-01 20:43:00,77.866,77.886,77.866,77.886,99330000.0
2008-07-01 20:44:00,77.881,77.92,77.875,77.907,45850000.0
2008-07-01 20:45:00,77.94,77.94,77.912,77.933,61570000.0
2008-07-01 20:46:00,77.93,77.947,77.923,77.932,84650000.0
2008-07-01 20:47:00,77.941,77.941,77.884,77.912,60820000.0
2008-07-01 20:48:00,77.903,77.911,77.887,77.906,84010000.0
2008-07-01 20:49:00,77.893,77.893,77.859,77.86,55030000.0
2008-07-01 20:50:00,77.849,77.857,77.849,77.855,43100000.0
2008-07-01 20:51:00,77.852,77.864,77.847,77.847,105520000.0
2008-07-01 20:52:00,77.85,77.853,77.835,77.853,89750000.0
2008-07-01 20:53:00,77.85,77.864,77.843,77.851,73980000.0
2008-07-01 20:54:00,77.853,77.884,77.853,77.884,55690000.0
2008-07-01 20:55:00,77.852,77.881,77.852,77.859,41840000.0
2008-07-01 20:56:00,77.853,77.889,77.853,77.884,64840000.0
2008-07-01 20:57:00,77.903,77.903,77.875,77.89,104150000.0
2008-07-01 20:58:00,77.858,77.872,77.851,77.857,120510000.0
2008-07-01 20:59:00,77.849,77.856,77.849,77.85,99440000.0
2008-07-01 21:00:00,77.881,77.881,77.827,77.827,98270000.0
2008-07-01 21:01:00,77.832,77.853,77.832,77.853,101630000.0
2008-07-01 21:02:00,77.848,77.855,77.843,77.846,52980000.0
2008-07-01 21:03:00,77.866,77.873,77.857,77.87,92180000.0
2008-07-01 21:04:00,77.864,77.874,77.864,77.868,65610000.0
2008-07-01 21:05:00,77.875,77.876,77.868,77.868,52830000.0
2008-07-01 21:06:00,77.893,77.893,77.859,77.87,48060000.0
2008-07-01 21:07:00,77.852,77.852,77.841,77.847,75130000.0
2008-07-01 21:08:00,77.857,77.872,77.844,77.858,125230000.0
2008-07-01 21:09:00,77.865,77.865,77.84,77.841,13970000.0
2008-07-01 21:10:00,77.854,77.854,77.832,77.85,97220000.0
2008-07-01 21:11:00,77.841,77.841,77.826,77.83,95810000.0
2008-07-01 21:12:00,77.854,77.854,77.834,77.848,92020000.0
2008-07-01 21:13:00,77.839,77.844,77.83,77.83,94540000.0
2008-07-01 21:14:00,77.836,77.836,77.796,77.835,148810000.0
2008-07-01 21:15:00,77.844,77.844,77.822,77.836,89390000.0
2008-07-01 21:16:00,77.824,77.844,77.824,77.844,71670000.0
2008-07-01 21:17:00,77.836,77.839,77.82,77.834,61100000.0
2008-07-01 21:18:00,77.852,77.852,77.827,77.836,114920000.0
2008-07-01 21:19:00,77.811,77.811,77.761,77.788,174570000.0
2008-07-01 21:20:00,77.809,77.82,77.787,77.805,135080000.0
2008-07-01 21:21:00,77.827,77.827,77.803,77.803,83730000.0
2008-07-01 21:22:00,77.794,77.812,77.783,77.805,79210000.0
2008-07-01 21:23:00,77.819,77.824,77.81,77.81,90420000.0
2008-07-01 21:24:00,77.821,77.83,77.817,77.828,15070000.0
2008-07-01 21:25:00,77.801,77.802,77.785,77.802,119540000.0
2008-07-01 21:26:00,77.816,77.827,77.805,77.813,137390000.0
2008-07-01 21:27:00,77.829,77.829,77.785,77.785,97910000.0
2008-07-01 21:28:00,77.777,77.825,77.777,77.816,129390000.0
2008-07-01 21:29:00,77.811,77.829,77.805,77.805,115910000.0
2008-07-01 21:30:00,77.834,77.834,77.812,77.822,8160000.0
2008-07-01 21:31:00,77.81,77.825,77.81,77.825,54440000.0
2008-07-01 21:32:00,77.818,77.832,77.81,77.824,53400000.0
2008-07-01 21:33:00,77.844,77.844,77.83,77.835,103450000.0
2008-07-01 21:34:00,77.825,77.829,77.816,77.816,91160000.0
2008-07-01 21:35:00,77.83,77.83,77.817,77.817,91520000.0
2008-07-01 21:36:00,77.858,77.858,77.826,77.845,86080000.0
2008-07-01 21:39:00,77.857,77.86,77.856,77.858,122820000.0
2008-07-01 21:41:00,77.836,77.839,77.821,77.839,88630000.0
2008-07-01 21:42:00,77.858,77.858,77.858,77.858,3190000.0
2008-07-01 21:43:00,77.872,77.878,77.856,77.876,104830000.0
2008-07-01 21:44:00,77.879,77.879,77.853,77.853,91080000.0
2008-07-01 21:45:00,77.891,77.891,77.857,77.857,96100000.0
2008-07-01 21:46:00,77.866,77.872,77.856,77.861,12770000.0
2008-07-01 21:47:00,77.875,77.877,77.853,77.877,38240000.0
2008-07-01 21:48:00,77.869,77.869,77.839,77.839,84490000.0
2008-07-01 21:49:00,77.861,77.861,77.851,77.851,4700000.0
2008-07-01 21:50:00,77.854,77.858,77.837,77.857,55340000.0
2008-07-01 21:51:00,77.893,77.893,77.847,77.849,13340000.0
2008-07-01 21:52:00,77.853,77.853,77.853,77.853,5260000.0
2008-07-01 21:53:00,77.856,77.861,77.85,77.85,65920000.0
2008-07-01 21:54:00,77.858,77.867,77.85,77.864,8450000.0
2008-07-01 21:55:00,77.864,77.866,77.855,77.866,10780000.0
2008-07-01 21:56:00,77.879,77.88,77.875,77.878,91410000.0
2008-07-01 21:57:00,77.889,77.889,77.857,77.867,107020000.0
2008-07-01 21:59:00,77.874,77.879,77.869,77.871,67540000.0
2008-07-01 22:00:00,77.897,77.897,77.865,77.869,38740000.0
2008-07-01 22:01:00,77.878,77.878,77.868,77.875,119960000.0
2008-07-01 22:02:00,77.871,77.897,77.871,77.889,95540000.0
2008-07-01 22:03:00,77.907,77.907,77.882,77.886,117940000.0
2008-07-01 22:04:00,77.887,77.887,77.88,77.881,119670000.0
2008-07-01 22:05:00,77.887,77.887,77.878,77.88,145570000.0
2008-07-01 22:06:00,77.884,77.886,77.879,77.885,85550000.0
2008-07-01 22:07:00,77.895,77.895,77.881,77.888,91880000.0
2008-07-01 22:08:00,77.881,77.891,77.88,77.886,100990000.0
2008-07-01 22:09:00,77.935,77.935,77.902,77.902,75740000.0
2008-07-01 22:10:00,77.889,77.889,77.886,77.887,77840000.0
2008-07-01 22:12:00,77.92,77.92,77.885,77.892,70830000.0
2008-07-01 22:15:00,77.915,77.915,77.9,77.9,78030000.0
2008-07-01 22:17:00,77.906,77.907,77.9,77.906,86080000.0
2008-07-01 22:18:00,77.925,77.925,77.905,77.91,68770000.0
2008-07-01 22:19:00,77.9,77.907,77.9,77.906,122430000.0
2008-07-01 22:20:00,77.901,77.905,77.898,77.898,92130000.0
2008-07-01 22:21:00,77.933,77.933,77.911,77.911,108310000.0
2008-07-01 22:22:00,77.918,77.923,77.915,77.916,76090000.0
2008-07-01 22:23:00,77.909,77.915,77.908,77.915,68560000.0
2008-07-01 22:24:00,77.911,77.912,77.901,77.901,91720000.0
2008-07-01 22:26:00,77.905,77.907,77.895,77.897,105120000.0
2008-07-01 22:27:00,77.928,77.932,77.91,77.91,99680000.0
2008-07-01 22:30:00,77.926,77.926,77.891,77.891,52080000.0
2008-07-01 22:31:00,77.893,77.893,77.885,77.893,9060000.0
2008-07-01 22:32:00,77.878,77.883,77.871,77.877,129030000.0
2008-07-01 22:33:00,77.882,77.884,77.872,77.877,103930000.0
2008-07-01 22:35:00,77.871,77.879,77.863,77.863,78050000.0
2008-07-01 22:36:00,77.888,77.888,77.873,77.873,92050000.0
2008-07-01 22:38:00,77.895,77.895,77.881,77.882,77850000.0
2008-07-01 22:39:00,77.915,77.915,77.893,77.893,62450000.0
2008-07-01 22:40:00,77.899,77.899,77.89,77.896,23660000.0
2008-07-01 22:41:00,77.89,77.896,77.89,77.89,56410000.0
2008-07-01 22:42:00,77.894,77.894,77.871,77.871,90340000.0
2008-07-01 22:43:00,77.876,77.877,77.869,77.869,62910000.0
2008-07-01 22:44:00,77.879,77.888,77.879,77.886,70830000.0
2008-07-01 22:45:00,77.906,77.906,77.882,77.888,11830000.0
2008-07-01 22:46:00,77.879,77.886,77.879,77.88,68590000.0
2008-07-01 22:47:00,77.89,77.897,77.889,77.897,73320000.0
2008-07-01 22:48:00,77.914,77.914,77.898,77.898,86310000.0
2008-07-01 22:49:00,77.889,77.896,77.889,77.896,64840000.0
2008-07-01 22:50:00,77.89,77.896,77.888,77.895,91630000.0
2008-07-01 22:51:00,77.92,77.92,77.897,77.906,75130000.0
2008-07-01 22:52:00,77.922,77.922,77.911,77.911,31810000.0
2008-07-01 22:53:00,77.926,77.929,77.925,77.929,69970000.0
2008-07-01 22:54:00,77.931,77.931,77.913,77.913,59970000.0
2008-07-01 22:55:00,77.924,77.925,77.912,77.912,67630000.0
2008-07-01 22:56:00,77.925,77.925,77.906,77.919,47540000.0
2008-07-01 22:57:00,77.936,77.936,77.904,77.91,64990000.0
2008-07-01 22:58:00,77.915,77.915,77.902,77.906,124280000.0
2008-07-01 22:59:00,77.898,77.909,77.898,77.904,111730000.0
2008-07-01 23:00:00,77.943,77.943,77.905,77.912,57810000.0
2008-07-01 23:01:00,77.899,77.906,77.899,77.899,98180000.0
2008-07-01 23:02:00,77.906,77.907,77.897,77.907,96140000.0
2008-07-01 23:03:00,77.93,77.932,77.913,77.913,95440000.0
2008-07-01 23:04:00,77.9,77.912,77.9,77.907,29900000.0
2008-07-01 23:05:00,77.915,77.915,77.894,77.894,42070000.0
2008-07-01 23:06:00,77.906,77.906,77.883,77.883,39960000.0
2008-07-01 23:07:00,77.868,77.869,77.868,77.868,7320000.0
2008-07-01 23:08:00,77.881,77.888,77.881,77.885,50330000.0
2008-07-01 23:09:00,77.898,77.9,77.898,77.898,47920000.0
2008-07-01 23:10:00,77.884,77.896,77.884,77.889,45910000.0
2008-07-01 23:11:00,77.875,77.875,77.866,77.866,96800000.0
2008-07-01 23:12:00,77.881,77.881,77.854,77.854,69930000.0
2008-07-01 23:15:00,77.868,77.869,77.867,77.867,49280000.0
2008-07-01 23:16:00,77.847,77.85,77.846,77.85,73850000.0
2008-07-01 23:18:00,77.897,77.9,77.896,77.898,123420000.0
2008-07-01 23:20:00,77.862,77.862,77.847,77.847,38370000.0
2008-07-01 23:21:00,77.874,77.874,77.869,77.869,6760000.0
2008-07-01 23:22:00,77.858,77.864,77.852,77.864,38380000.0
2008-07-01 23:23:00,77.858,77.865,77.85,77.857,32250000.0
2008-07-01 23:24:00,77.9,77.9,77.856,77.863,49310000.0
2008-07-01 23:25:00,77.848,77.853,77.847,77.847,27320000.0
2008-07-01 23:26:00,77.857,77.865,77.851,77.851,16160000.0
2008-07-01 23:27:00,77.874,77.874,77.844,77.851,68280000.0
2008-07-01 23:28:00,77.836,77.838,77.83,77.838,36540000.0
2008-07-01 23:29:00,77.821,77.826,77.821,77.822,67160000.0
2008-07-01 23:30:00,77.868,77.868,77.834,77.839,15960000.0
2008-07-01 23:31:00,77.844,77.844,77.839,77.844,13940000.0
2008-07-01 23:32:00,77.838,77.843,77.831,77.831,34780000.0
2008-07-01 23:33:00,77.854,77.854,77.804,77.804,6390000.0
2008-07-01 23:34:00,77.804,77.804,77.789,77.789,76460000.0
2008-07-01 23:35:00,77.776,77.778,77.775,77.777,46950000.0
2008-07-01 23:36:00,77.794,77.795,77.789,77.789,39520000.0
2008-07-01 23:37:00,77.777,77.783,77.777,77.779,20580000.0
2008-07-01 23:39:00,77.818,77.82,77.816,77.816,69140000.0
2008-07-01 23:42:00,77.808,77.81,77.807,77.808,95360000.0
2008-07-01 23:43:00,77.769,77.773,77.763,77.77,85350000.0
2008-07-01 23:44:00,77.779,77.78,77.777,77.779,42510000.0
2008-07-01 23:45:00,77.827,77.827,77.82,77.82,43830000.0
2008-07-01 23:46:00,77.769,77.769,77.767,77.768,34490000.0
2008-07-01 23:47:00,77.778,77.78,77.773,77.778,83960000.0
2008-07-01 23:48:00,77.799,77.8,77.796,77.798,95160000.0
2008-07-01 23:49:00,77.788,77.797,77.788,77.797,68800000.0
2008-07-01 23:50:00,77.786,77.786,77.778,77.778,66320000.0
2008-07-01 23:51:00,77.802,77.802,77.775,77.78,55530000.0
2008-07-01 23:52:00,77.768,77.775,77.768,77.775,93720000.0
2008-07-01 23:54:00,77.786,77.79,77.785,77.788,72710000.0
2008-07-01 23:57:00,77.797,77.8,77.796,77.798,95940000.0
2008-07-01 23:58:00,77.795,77.8,77.789,77.789,85770000.0
2008-07-02 00:00:00,77.834,77.836,77.827,77.827,74320000.0
2008-07-02 00:01:00,77.801,77.809,77.8,77.801,84970000.0
2008-07-02 00:02:00,77.807,77.818,77.807,77.817,101080000.0
2008-07-02 00:03:00,77.848,77.85,77.847,77.848,55360000.0
2008-07-02 00:04:00,77.81,77.817,77.81,77.815,87150000.0
2008-07-02 00:05:00,77.8,77.807,77.798,77.806,74850000.0
2008-07-02 00:06:00,77.848,77.851,77.847,77.849,82780000.0
2008-07-02 00:07:00,77.826,77.828,77.821,77.822,73720000.0
2008-07-02 00:08:00,77.81,77.816,77.809,77.81,64820000.0
2008-07-02 00:09:00,77.825,77.826,77.812,77.812,94520000.0
2008-07-02 00:10:00,77.816,77.816,77.801,77.801,69520000.0
2008-07-02 00:11:00,77.79,77.797,77.784,77.797,102660000.0
2008-07-02 00:12:00,77.813,77.813,77.794,77.794,71010000.0
2008-07-02 00:14:00,77.778,77.78,77.777,77.779,100040000.0
2008-07-02 00:15:00,77.818,77.818,77.809,77.811,86570000.0
2008-07-02 00:16:00,77.787,77.787,77.78,77.78,79570000.0
2008-07-02 00:17:00,77.768,77.77,77.767,77.769,92700000.0
2008-07-02 00:18:00,77.794,77.794,77.774,77.78,78220000.0
2008-07-02 00:19:00,77.771,77.776,77.771,77.775,25970000.0
2008-07-02 00:21:00,77.798,77.798,77.783,77.787,70670000.0
2008-07-02 00:24:00,77.82,77.82,77.742,77.742,117820000.0
2008-07-02 00:25:00,77.743,77.745,77.736,77.745,41630000.0
2008-07-02 00:26:00,77.757,77.759,77.755,77.755,54270000.0
2008-07-02 00:27:00,77.773,77.773,77.762,77.766,67740000.0
2008-07-02 00:28:00,77.775,77.778,77.771,77.772,89000000.0
2008-07-02 00:29:00,77.777,77.777,77.77,77.77,41880000.0
2008-07-02 00:30:00,77.807,77.807,77.8,77.8,73880000.0
2008-07-02 00:33:00,77.809,77.809,77.765,77.765,73660000.0
2008-07-02 00:34:00,77.766,77.766,77.759,77.759,49050000.0
2008-07-02 00:36:00,77.803,77.803,77.766,77.766,67400000.0
2008-07-02 00:38:00,77.764,77.766,77.76,77.761,44070000.0
2008-07-02 00:39:00,77.776,77.781,77.774,77.779,76960000.0
2008-07-02 00:40:00,77.765,77.768,77.759,77.768,87190000.0
2008-07-02 00:41:00,77.761,77.776,77.761,77.77,138010000.0
2008-07-02 00:42:00,77.808,77.81,77.807,77.807,80050000.0
2008-07-02 00:44:00,77.777,77.777,77.769,77.769,34170000.0
2008-07-02 00:45:00,77.787,77.787,77.779,77.78,36350000.0
2008-07-02 00:47:00,77.76,77.767,77.759,77.767,113940000.0
2008-07-02 00:48:00,77.782,77.782,77.758,77.758,95560000.0
2008-07-02 00:49:00,77.764,77.768,77.762,77.762,37850000.0
2008-07-02 00:50:00,77.768,77.768,77.759,77.759,49470000.0
2008-07-02 00:51:00,77.785,77.785,77.762,77.762,13710000.0
2008-07-02 00:52:00,77.782,77.787,77.782,77.786,55900000.0
2008-07-02 00:54:00,77.799,77.8,77.797,77.799,78610000.0
2008-07-02 00:55:00,77.778,77.779,77.776,77.779,150760000.0
2008-07-02 00:56:00,77.789,77.79,77.786,77.788,55740000.0
2008-07-02 00:57:00,77.828,77.829,77.825,77.828,107440000.0
2008-07-02 01:00:00,77.836,77.836,77.828,77.828,82090000.0
2008-07-02 01:01:00,77.807,77.808,77.805,77.806,45480000.0
2008-07-02 01:03:00,77.825,77.825,77.795,77.807,46910000.0
2008-07-02 01:04:00,77.82,77.844,77.82,77.844,26770000.0
2008-07-02 01:05:00,77.838,77.845,77.825,77.829,31660000.0
2008-07-02 01:06:00,77.852,77.852,77.826,77.831,39600000.0
2008-07-02 01:08:00,77.838,77.84,77.834,77.838,100620000.0
2008-07-02 01:09:00,77.869,77.87,77.867,77.869,77900000.0
2008-07-02 01:10:00,77.854,77.879,77.854,77.869,66830000.0
2008-07-02 01:11:00,77.878,77.878,77.869,77.87,79230000.0
2008-07-02 01:12:00,77.876,77.876,77.866,77.866,134650000.0
2008-07-02 01:13:00,77.847,77.85,77.844,77.847,137840000.0
2008-07-02 01:15:00,77.874,77.877,77.869,77.869,114730000.0
2008-07-02 01:16:00,77.84,77.846,77.84,77.846,66480000.0
2008-07-02 01:17:00,77.859,77.86,77.857,77.859,89770000.0
2008-07-02 01:18:00,77.866,77.866,77.851,77.851,71580000.0
2008-07-02 01:21:00,77.873,77.873,77.851,77.851,69580000.0
2008-07-02 01:24:00,77.868,77.871,77.867,77.87,97070000.0
2008-07-02 01:26:00,77.859,77.866,77.852,77.855,111560000.0
2008-07-02 01:27:00,77.863,77.863,77.841,77.857,74970000.0
2008-07-02 01:28:00,77.851,77.865,77.851,77.865,66500000.0
2008-07-02 01:30:00,77.911,77.911,77.883,77.883,57720000.0
2008-07-02 01:31:00,77.883,77.892,77.879,77.892,10930000.0
2008-07-02 01:32:00,77.908,77.922,77.906,77.91,92560000.0
2008-07-02 01:33:00,77.944,77.944,77.921,77.921,71020000.0
2008-07-02 01:34:00,77.924,77.924,77.894,77.894,68950000.0
2008-07-02 01:35:00,77.898,77.902,77.891,77.891,70780000.0
2008-07-02 01:36:00,77.911,77.917,77.9,77.907,13930000.0
2008-07-02 01:37:00,77.921,77.921,77.916,77.917,14450000.0
2008-07-02 01:38:00,77.924,77.926,77.921,77.921,39540000.0
2008-07-02 01:39:00,77.941,77.941,77.915,77.918,10710000.0
2008-07-02 01:40:00,77.909,77.914,77.902,77.903,82820000.0
2008-07-02 01:41:00,77.889,77.889,77.879,77.885,101660000.0
2008-07-02 01:42:00,77.896,77.896,77.883,77.888,84270000.0
2008-07-02 01:43:00,77.893,77.893,77.879,77.887,14500000.0
2008-07-02 01:44:00,77.882,77.887,77.882,77.887,89050000.0
2008-07-02 01:45:00,77.923,77.923,77.893,77.893,3390000.0
2008-07-02 01:46:00,77.888,77.888,77.878,77.878,54730000.0
2008-07-02 01:47:00,77.886,77.887,77.88,77.886,35700000.0
2008-07-02 01:48:00,77.886,77.886,77.88,77.886,39930000.0
2008-07-02 01:49:00,77.883,77.893,77.883,77.887,55390000.0
2008-07-02 01:50:00,77.881,77.889,77.879,77.884,83670000.0
2008-07-02 01:51:00,77.903,77.903,77.881,77.881,58710000.0
2008-07-02 01:52:00,77.887,77.893,77.874,77.893,110860000.0
2008-07-02 01:53:00,77.909,77.917,77.901,77.901,59620000.0
2008-07-02 01:54:00,77.907,77.914,77.901,77.909,107230000.0
2008-07-02 01:55:00,77.917,77.917,77.901,77.917,101220000.0
2008-07-02 01:56:00,77.911,77.92,77.905,77.909,91580000.0
2008-07-02 01:57:00,77.925,77.925,77.904,77.91,123550000.0
2008-07-02 01:58:00,77.899,77.91,77.896,77.905,116290000.0
2008-07-02 02:00:00,77.911,77.911,77.845,77.845,11080000.0
2008-07-02 02:01:00,77.837,77.846,77.837,77.846,121500000.0
2008-07-02 02:03:00,77.876,77.88,77.875,77.879,99990000.0
2008-07-02 02:06:00,77.859,77.859,77.823,77.823,113040000.0
2008-07-02 02:08:00,77.834,77.834,77.82,77.82,52110000.0
2008-07-02 02:09:00,77.839,77.842,77.825,77.836,21310000.0
2008-07-02 02:11:00,77.85,77.865,77.846,77.85,113530000.0
2008-07-02 02:12:00,77.887,77.888,77.88,77.881,98230000.0
2008-07-02 02:15:00,77.885,77.889,77.88,77.88,56810000.0
2008-07-02 02:16:00,77.838,77.846,77.838,77.84,14100000.0
2008-07-02 02:17:00,77.845,77.846,77.838,77.839,128190000.0
2008-07-02 02:18:00,77.852,77.852,77.821,77.821,61200000.0
2008-07-02 02:19:00,77.834,77.834,77.824,77.834,8460000.0
2008-07-02 02:20:00,77.824,77.835,77.821,77.821,54150000.0
2008-07-02 02:21:00,77.831,77.831,77.792,77.792,92060000.0
2008-07-02 02:22:00,77.803,77.804,77.791,77.791,65130000.0
2008-07-02 02:23:00,77.807,77.813,77.795,77.807,127000000.0
2008-07-02 02:24:00,77.825,77.825,77.785,77.785,66210000.0
2008-07-02 02:25:00,77.785,77.785,77.76,77.76,112350000.0
2008-07-02 02:26:00,77.777,77.782,77.766,77.78,109770000.0
2008-07-02 02:27:00,77.805,77.805,77.791,77.791,98360000.0
2008-07-02 02:28:00,77.782,77.801,77.782,77.789,121910000.0
2008-07-02 02:30:00,77.813,77.813,77.772,77.772,60370000.0
2008-07-02 02:31:00,77.775,77.775,77.77,77.77,4320000.0
2008-07-02 02:32:00,77.778,77.786,77.778,77.785,133190000.0
2008-07-02 02:33:00,77.809,77.809,77.77,77.77,60320000.0
2008-07-02 02:34:00,77.753,77.758,77.748,77.751,15810000.0
2008-07-02 02:35:00,77.757,77.766,77.753,77.757,66890000.0
2008-07-02 02:36:00,77.77,77.77,77.744,77.744,9250000.0
2008-07-02 02:37:00,77.751,77.753,77.735,77.735,8840000.0
2008-07-02 02:38:00,77.718,77.733,77.707,77.725,99560000.0
2008-07-02 02:39:00,77.733,77.736,77.707,77.723,114210000.0
2008-07-02 02:40:00,77.716,77.729,77.71,77.727,130300000.0
2008-07-02 02:41:00,77.717,77.722,77.71,77.717,58470000.0
2008-07-02 02:42:00,77.727,77.727,77.706,77.714,10510000.0
2008-07-02 02:43:00,77.711,77.724,77.704,77.72,114030000.0
2008-07-02 02:44:00,77.714,77.72,77.701,77.715,130680000.0
2008-07-02 02:45:00,77.743,77.743,77.702,77.702,60190000.0
2008-07-02 02:46:00,77.706,77.719,77.704,77.706,16390000.0
2008-07-02 02:47:00,77.717,77.717,77.709,77.715,55130000.0
2008-07-02 02:48:00,77.726,77.726,77.706,77.707,7700000.0
2008-07-02 02:49:00,77.7,77.707,77.698,77.698,109810000.0
2008-07-02 02:50:00,77.715,77.736,77.715,77.736,104720000.0
2008-07-02 02:51:00,77.744,77.744,77.704,77.704,87340000.0
2008-07-02 02:52:00,77.707,77.717,77.702,77.714,112920000.0
2008-07-02 02:53:00,77.708,77.715,77.691,77.691,129070000.0
2008-07-02 02:54:00,77.725,77.725,77.706,77.707,55060000.0
2008-07-02 02:55:00,77.701,77.711,77.701,77.703,11690000.0
2008-07-02 02:56:00,77.688,77.712,77.685,77.712,58880000.0
2008-07-02 02:57:00,77.706,77.719,77.702,77.711,12210000.0
2008-07-02 02:58:00,77.716,77.733,77.714,77.725,71060000.0
2008-07-02 02:59:00,77.736,77.736,77.722,77.729,119800000.0
2008-07-02 03:00:00,77.751,77.751,77.718,77.722,63110000.0
2008-07-02 03:01:00,77.737,77.759,77.726,77.739,106700000.0
2008-07-02 03:02:00,77.753,77.753,77.723,77.733,107530000.0
2008-07-02 03:03:00,77.762,77.762,77.707,77.715,94320000.0
2008-07-02 03:04:00,77.72,77.74,77.709,77.709,120040000.0
2008-07-02 03:05:00,77.732,77.732,77.711,77.726,126830000.0
2008-07-02 03:06:00,77.722,77.722,77.695,77.707,61340000.0
2008-07-02 03:07:00,77.696,77.707,77.673,77.673,11280000.0
2008-07-02 03:08:00,77.678,77.685,77.672,77.685,92310000.0
2008-07-02 03:09:00,77.717,77.717,77.693,77.705,119700000.0
2008-07-02 03:10:00,77.688,77.723,77.688,77.722,131180000.0
2008-07-02 03:11:00,77.691,77.722,77.691,77.722,57730000.0
2008-07-02 03:12:00,77.724,77.724,77.71,77.71,4130000.0
2008-07-02 03:13:00,77.701,77.701,77.686,77.686,8680000.0
2008-07-02 03:14:00,77.685,77.693,77.669,77.669,64340000.0
2008-07-02 03:15:00,77.681,77.681,77.652,77.653,13370000.0
2008-07-02 03:16:00,77.651,77.658,77.651,77.658,8260000.0
2008-07-02 03:17:00,77.672,77.694,77.672,77.694,59600000.0
2008-07-02 03:18:00,77.691,77.697,77.681,77.687,18040000.0
2008-07-02 03:19:00,77.674,77.695,77.674,77.694,127070000.0
2008-07-02 03:20:00,77.681,77.698,77.676,77.677,58180000.0
2008-07-02 03:21:00,77.712,77.72,77.703,77.719,14870000.0
2008-07-02 03:22:00,77.695,77.719,77.695,77.719,20890000.0
2008-07-02 03:23:00,77.705,77.709,77.682,77.705,119470000.0
2008-07-02 03:24:00,77.741,77.741,77.678,77.693,66680000.0
2008-07-02 03:25:00,77.68,77.702,77.674,77.677,110320000.0
2008-07-02 03:26:00,77.673,77.69,77.657,77.677,113720000.0
2008-07-02 03:27:00,77.664,77.664,77.628,77.652,98210000.0
2008-07-02 03:28:00,77.664,77.664,77.648,77.648,105690000.0
2008-07-02 03:29:00,77.658,77.672,77.649,77.672,126090000.0
2008-07-02 03:30:00,77.667,77.675,77.654,77.665,66020000.0
2008-07-02 03:31:00,77.637,77.656,77.637,77.65,9590000.0
2008-07-02 03:32:00,77.66,77.662,77.642,77.659,94680000.0
2008-07-02 03:33:00,77.667,77.682,77.656,77.659,116110000.0
2008-07-02 03:34:00,77.643,77.672,77.643,77.672,130190000.0
2008-07-02 03:35:00,77.662,77.662,77.639,77.639,60420000.0
2008-07-02 03:36:00,77.659,77.662,77.639,77.64,16390000.0
2008-07-02 03:37:00,77.655,77.669,77.655,77.669,7920000.0
2008-07-02 03:38:00,77.695,77.701,77.667,77.687,58900000.0
2008-07-02 03:39:00,77.683,77.683,77.663,77.663,109970000.0
2008-07-02 03:40:00,77.664,77.664,77.653,77.653,115570000.0
2008-07-02 03:41:00,77.66,77.665,77.652,77.652,96490000.0
2008-07-02 03:42:00,77.674,77.674,77.655,77.664,123620000.0
2008-07-02 03:43:00,77.674,77.674,77.647,77.672,127520000.0
2008-07-02 03:44:00,77.668,77.678,77.668,77.675,55700000.0
2008-07-02 03:45:00,77.668,77.668,77.648,77.663,12250000.0
2008-07-02 03:46:00,77.646,77.646,77.64,77.645,136300000.0
2008-07-02 03:47:00,77.641,77.671,77.641,77.671,59770000.0
2008-07-02 03:48:00,77.68,77.68,77.664,77.669,10330000.0
2008-07-02 03:49:00,77.677,77.698,77.674,77.693,122820000.0
2008-07-02 03:50:00,77.687,77.703,77.684,77.696,60760000.0
2008-07-02 03:51:00,77.698,77.698,77.679,77.686,11160000.0
2008-07-02 03:52:00,77.681,77.7,77.681,77.692,14730000.0
2008-07-02 03:53:00,77.681,77.715,77.681,77.715,65480000.0
2008-07-02 03:54:00,77.717,77.717,77.699,77.713,8280000.0
2008-07-02 03:55:00,77.688,77.688,77.688,77.688,2440000.0
2008-07-02 03:56:00,77.705,77.725,77.701,77.701,92890000.0
2008-07-02 03:57:00,77.74,77.74,77.704,77.71,118360000.0
2008-07-02 03:58:00,77.732,77.769,77.732,77.763,123210000.0
2008-07-02 03:59:00,77.747,77.753,77.742,77.753,54330000.0
2008-07-02 04:00:00,77.785,77.785,77.742,77.756,12670000.0
2008-07-02 04:01:00,77.737,77.765,77.737,77.756,113220000.0
2008-07-02 04:02:00,77.732,77.746,77.732,77.746,101700000.0
2008-07-02 04:03:00,77.788,77.788,77.729,77.757,120200000.0
2008-07-02 04:04:00,77.742,77.789,77.742,77.765,129190000.0
2008-07-02 04:05:00,77.782,77.782,77.756,77.76,60510000.0
2008-07-02 04:06:00,77.764,77.786,77.739,77.739,9810000.0
2008-07-02 04:07:00,77.749,77.771,77.749,77.771,116730000.0
2008-07-02 04:08:00,77.791,77.791,77.766,77.777,130130000.0
2008-07-02 04:09:00,77.831,77.831,77.757,77.757,54460000.0
2008-07-02 04:10:00,77.752,77.752,77.752,77.752,4510000.0
2008-07-02 04:11:00,77.755,77.763,77.742,77.742,135970000.0
2008-07-02 04:12:00,77.763,77.763,77.75,77.75,56340000.0
2008-07-02 04:13:00,77.738,77.744,77.738,77.738,10740000.0
2008-07-02 04:14:00,77.749,77.771,77.742,77.742,54590000.0
2008-07-02 04:15:00,77.78,77.78,77.744,77.747,15060000.0
2008-07-02 04:16:00,77.737,77.751,77.726,77.732,125080000.0
2008-07-02 04:17:00,77.751,77.751,77.726,77.737,61970000.0
2008-07-02 04:18:00,77.762,77.767,77.743,77.762,14680000.0
2008-07-02 04:19:00,77.757,77.761,77.745,77.756,130590000.0
2008-07-02 04:20:00,77.74,77.772,77.74,77.749,68640000.0
2008-07-02 04:21:00,77.761,77.761,77.743,77.755,13760000.0
2008-07-02 04:22:00,77.764,77.765,77.752,77.752,112460000.0
2008-07-02 04:23:00,77.741,77.766,77.737,77.766,115580000.0
2008-07-02 04:24:00,77.768,77.769,77.759,77.76,95210000.0
2008-07-02 04:25:00,77.761,77.761,77.733,77.744,126770000.0
2008-07-02 04:26:00,77.719,77.727,77.717,77.727,127180000.0
2008-07-02 04:27:00,77.757,77.759,77.757,77.757,61240000.0
2008-07-02 04:28:00,77.75,77.754,77.75,77.754,3940000.0
2008-07-02 04:29:00,77.753,77.761,77.736,77.747,55590000.0
2008-07-02 04:30:00,77.765,77.765,77.743,77.748,12250000.0
2008-07-02 04:31:00,77.738,77.751,77.726,77.745,103130000.0
2008-07-02 04:32:00,77.734,77.775,77.734,77.775,107740000.0
2008-07-02 04:33:00,77.765,77.772,77.744,77.772,89060000.0
2008-07-02 04:34:00,77.746,77.746,77.737,77.737,121430000.0
2008-07-02 04:35:00,77.745,77.755,77.74,77.754,130750000.0
2008-07-02 04:36:00,77.782,77.791,77.762,77.769,58090000.0
2008-07-02 04:37:00,77.772,77.775,77.765,77.775,15020000.0
2008-07-02 04:38:00,77.783,77.783,77.755,77.767,58240000.0
2008-07-02 04:39:00,77.789,77.79,77.757,77.775,20900000.0
2008-07-02 04:40:00,77.771,77.796,77.771,77.776,14090000.0
2008-07-02 04:41:00,77.777,77.779,77.761,77.768,55700000.0
2008-07-02 04:42:00,77.793,77.793,77.766,77.79,17890000.0
2008-07-02 04:43:00,77.764,77.782,77.763,77.777,10350000.0
2008-07-02 04:44:00,77.748,77.761,77.742,77.742,59200000.0
2008-07-02 04:45:00,77.768,77.77,77.747,77.77,9760000.0
2008-07-02 04:46:00,77.744,77.744,77.74,77.742,4320000.0
2008-07-02 04:47:00,77.751,77.782,77.751,77.777,59460000.0
2008-07-02 04:48:00,77.786,77.786,77.759,77.771,10330000.0
2008-07-02 04:49:00,77.748,77.756,77.748,77.756,67920000.0
2008-07-02 04:51:00,77.801,77.801,77.756,77.76,61620000.0
2008-07-02 04:52:00,77.751,77.764,77.751,77.757,110630000.0
2008-07-02 04:53:00,77.754,77.766,77.754,77.766,109080000.0
2008-07-02 04:54:00,77.772,77.781,77.77,77.77,93730000.0
2008-07-02 04:56:00,77.743,77.769,77.743,77.769,135020000.0
2008-07-02 04:57:00,77.774,77.774,77.746,77.748,64320000.0
2008-07-02 04:58:00,77.734,77.748,77.734,77.742,8830000.0
2008-07-02 04:59:00,77.731,77.737,77.731,77.737,70190000.0
2008-07-02 05:00:00,77.78,77.78,77.726,77.732,114290000.0
2008-07-02 05:01:00,77.724,77.759,77.724,77.757,108390000.0
2008-07-02 05:02:00,77.731,77.743,77.723,77.73,97040000.0
2008-07-02 05:03:00,77.754,77.754,77.721,77.721,117500000.0
2008-07-02 05:04:00,77.725,77.733,77.711,77.712,131050000.0
2008-07-02 05:05:00,77.712,77.718,77.676,77.688,61970000.0
2008-07-02 05:06:00,77.701,77.713,77.686,77.713,12580000.0
2008-07-02 05:09:00,77.72,77.72,77.676,77.68,57150000.0
2008-07-02 05:10:00,77.688,77.703,77.683,77.703,12490000.0
2008-07-02 05:12:00,77.706,77.706,77.691,77.691,99240000.0
2008-07-02 05:13:00,77.698,77.714,77.696,77.714,125640000.0
2008-07-02 05:15:00,77.723,77.723,77.694,77.699,54500000.0
2008-07-02 05:16:00,77.705,77.705,77.702,77.702,3380000.0
2008-07-02 05:18:00,77.712,77.712,77.694,77.706,57710000.0
2008-07-02 05:19:00,77.704,77.708,77.704,77.708,3190000.0
2008-07-02 05:20:00,77.709,77.727,77.703,77.727,112730000.0
2008-07-02 05:21:00,77.742,77.742,77.709,77.713,100850000.0
2008-07-02 05:22:00,77.723,77.73,77.693,77.71,119400000.0
2008-07-02 05:23:00,77.716,77.72,77.714,77.717,126790000.0
2008-07-02 05:24:00,77.729,77.729,77.702,77.711,58880000.0
2008-07-02 05:25:00,77.697,77.715,77.696,77.708,11880000.0
2008-07-02 05:26:00,77.727,77.73,77.726,77.728,119720000.0
2008-07-02 05:27:00,77.726,77.726,77.72,77.72,59840000.0
2008-07-02 05:28:00,77.728,77.736,77.727,77.736,113140000.0
2008-07-02 05:29:00,77.731,77.737,77.731,77.737,111660000.0
2008-07-02 05:30:00,77.761,77.761,77.716,77.716,99080000.0
2008-07-02 05:32:00,77.742,77.742,77.713,77.718,133990000.0
2008-07-02 05:33:00,77.742,77.742,77.73,77.73,57290000.0
2008-07-02 05:34:00,77.742,77.749,77.742,77.749,11090000.0
2008-07-02 05:35:00,77.753,77.753,77.722,77.729,54160000.0
2008-07-02 05:36:00,77.748,77.748,77.727,77.727,4700000.0
2008-07-02 05:37:00,77.714,77.729,77.714,77.729,10710000.0
2008-07-02 05:39:00,77.747,77.75,77.746,77.748,119390000.0
2008-07-02 05:41:00,77.72,77.734,77.712,77.734,58880000.0
2008-07-02 05:42:00,77.743,77.743,77.708,77.721,107560000.0
2008-07-02 05:43:00,77.728,77.728,77.72,77.721,103050000.0
2008-07-02 05:44:00,77.728,77.728,77.72,77.72,97380000.0
2008-07-02 05:45:00,77.739,77.739,77.695,77.71,112630000.0
2008-07-02 05:46:00,77.678,77.687,77.677,77.677,124470000.0
2008-07-02 05:47:00,77.688,77.711,77.681,77.681,60250000.0
2008-07-02 05:48:00,77.704,77.714,77.697,77.701,12950000.0
2008-07-02 05:49:00,77.715,77.749,77.715,77.749,6980000.0
2008-07-02 05:50:00,77.746,77.749,77.726,77.744,55950000.0
2008-07-02 05:51:00,77.737,77.737,77.718,77.718,5450000.0
2008-07-02 05:52:00,77.717,77.717,77.717,77.717,3420000.0
2008-07-02 05:53:00,77.71,77.723,77.704,77.717,60300000.0
2008-07-02 05:54:00,77.717,77.717,77.696,77.698,11870000.0
2008-07-02 05:55:00,77.703,77.717,77.697,77.717,15960000.0
2008-07-02 05:56:00,77.7,77.707,77.699,77.699,57930000.0
2008-07-02 05:57:00,77.731,77.731,77.705,77.714,114190000.0
2008-07-02 05:58:00,77.722,77.744,77.704,77.704,105920000.0
2008-07-02 05:59:00,77.73,77.732,77.727,77.729,94710000.0
2008-07-02 06:00:00,77.732,77.732,77.683,77.712,112890000.0
2008-07-02 06:01:00,77.724,77.726,77.717,77.717,127660000.0
2008-07-02 06:02:00,77.723,77.723,77.685,77.692,57470000.0
2008-07-02 06:03:00,77.722,77.723,77.705,77.723,14280000.0
2008-07-02 06:04:00,77.693,77.714,77.693,77.714,124680000.0
2008-07-02 06:05:00,77.688,77.706,77.683,77.706,69390000.0
2008-07-02 06:06:00,77.704,77.71,77.682,77.691,106110000.0
2008-07-02 06:08:00,77.679,77.682,77.677,77.679,99880000.0
2008-07-02 06:09:00,77.703,77.703,77.683,77.693,119310000.0
2008-07-02 06:10:00,77.707,77.71,77.703,77.706,128620000.0
2008-07-02 06:12:00,77.697,77.7,77.696,77.698,120380000.0
2008-07-02 06:14:00,77.688,77.69,77.688,77.689,48280000.0
2008-07-02 06:15:00,77.713,77.713,77.69,77.69,87840000.0
2008-07-02 06:16:00,77.717,77.72,77.717,77.717,61610000.0
2008-07-02 06:17:00,77.711,77.723,77.698,77.716,56150000.0
2008-07-02 06:18:00,77.722,77.722,77.693,77.715,34180000.0
2008-07-02 06:19:00,77.69,77.704,77.69,77.704,39800000.0
2008-07-02 06:20:00,77.709,77.713,77.7,77.7,50520000.0
2008-07-02 06:21:00,77.714,77.714,77.693,77.705,83520000.0
2008-07-02 06:22:00,77.701,77.711,77.693,77.697,66400000.0
2008-07-02 06:23:00,77.706,77.712,77.695,77.701,121850000.0
2008-07-02 06:24:00,77.727,77.727,77.694,77.714,60910000.0
2008-07-02 06:25:00,77.693,77.715,77.693,77.715,108930000.0
2008-07-02 06:26:00,77.691,77.698,77.69,77.698,102800000.0
2008-07-02 06:27:00,77.724,77.724,77.691,77.691,94130000.0
2008-07-02 06:28:00,77.699,77.723,77.699,77.723,121520000.0
2008-07-02 06:29:00,77.713,77.723,77.708,77.708,131280000.0
2008-07-02 06:30:00,77.732,77.732,77.706,77.717,60330000.0
2008-07-02 06:31:00,77.717,77.726,77.706,77.709,16140000.0
2008-07-02 06:32:00,77.72,77.727,77.72,77.727,114780000.0
2008-07-02 06:33:00,77.727,77.727,77.717,77.718,127440000.0
2008-07-02 06:34:00,77.708,77.733,77.702,77.733,46620000.0
2008-07-02 06:35:00,77.726,77.732,77.71,77.723,55230000.0
2008-07-02 06:36:00,77.743,77.743,77.719,77.719,71610000.0
2008-07-02 06:37:00,77.723,77.725,77.711,77.724,93940000.0
2008-07-02 06:38:00,77.711,77.721,77.706,77.716,46220000.0
2008-07-02 06:39:00,77.715,77.715,77.701,77.701,70840000.0
2008-07-02 06:40:00,77.706,77.706,77.683,77.7,47350000.0
2008-07-02 06:41:00,77.693,77.708,77.69,77.69,79850000.0
2008-07-02 06:42:00,77.721,77.721,77.689,77.698,73090000.0
2008-07-02 06:45:00,77.733,77.733,77.699,77.718,64770000.0
2008-07-02 06:46:00,77.701,77.718,77.693,77.693,42940000.0
2008-07-02 06:47:00,77.678,77.704,77.678,77.704,43500000.0
2008-07-02 06:48:00,77.711,77.711,77.684,77.692,75650000.0
2008-07-02 06:49:00,77.679,77.696,77.679,77.696,98800000.0
2008-07-02 06:50:00,77.703,77.703,77.68,77.7,152800000.0
2008-07-02 06:51:00,77.712,77.715,77.687,77.715,79840000.0
2008-07-02 06:53:00,77.69,77.705,77.69,77.705,31980000.0
2008-07-02 06:54:00,77.709,77.712,77.694,77.707,33330000.0
2008-07-02 06:55:00,77.679,77.694,77.674,77.674,42890000.0
2008-07-02 06:56:00,77.689,77.697,77.689,77.689,108980000.0
2008-07-02 06:57:00,77.685,77.685,77.666,77.681,96320000.0
2008-07-02 06:58:00,77.691,77.692,77.672,77.672,35140000.0
2008-07-02 06:59:00,77.678,77.678,77.67,77.675,45880000.0
2008-07-02 07:00:00,77.704,77.706,77.695,77.706,10970000.0
2008-07-02 07:01:00,77.682,77.695,77.682,77.694,58400000.0
2008-07-02 07:02:00,77.678,77.678,77.647,77.652,54430000.0
2008-07-02 07:03:00,77.667,77.68,77.649,77.68,84850000.0
2008-07-02 07:04:00,77.678,77.679,77.676,77.678,151200000.0
2008-07-02 07:06:00,77.678,77.692,77.666,77.679,111720000.0
2008-07-02 07:07:00,77.672,77.694,77.672,77.674,104480000.0
2008-07-02 07:08:00,77.696,77.696,77.654,77.669,83680000.0
2008-07-02 07:09:00,77.673,77.673,77.641,77.641,74570000.0
2008-07-02 07:10:00,77.634,77.661,77.634,77.647,44470000.0
2008-07-02 07:11:00,77.658,77.67,77.654,77.661,34310000.0
2008-07-02 07:12:00,77.679,77.68,77.677,77.678,49210000.0
2008-07-02 07:13:00,77.654,77.672,77.654,77.66,28780000.0
2008-07-02 07:14:00,77.649,77.666,77.649,77.666,32850000.0
2008-07-02 07:15:00,77.667,77.668,77.643,77.657,37260000.0
2008-07-02 07:16:00,77.682,77.682,77.656,77.676,69750000.0
2008-07-02 07:17:00,77.643,77.664,77.642,77.642,102280000.0
2008-07-02 07:18:00,77.667,77.673,77.646,77.673,80740000.0
2008-07-02 07:19:00,77.685,77.685,77.663,77.684,70250000.0
2008-07-02 07:20:00,77.677,77.681,77.661,77.661,77340000.0
2008-07-02 07:21:00,77.683,77.694,77.663,77.667,129170000.0
2008-07-02 07:22:00,77.682,77.682,77.662,77.674,139990000.0
2008-07-02 07:23:00,77.664,77.684,77.664,77.684,135520000.0
2008-07-02 07:24:00,77.693,77.693,77.679,77.679,120150000.0
2008-07-02 07:25:00,77.685,77.685,77.679,77.679,59460000.0
2008-07-02 07:26:00,77.708,77.708,77.7,77.701,93290000.0
2008-07-02 07:27:00,77.696,77.696,77.677,77.681,71230000.0
2008-07-02 07:28:00,77.67,77.687,77.67,77.687,67530000.0
2008-07-02 07:29:00,77.696,77.702,77.678,77.695,78860000.0
2008-07-02 07:30:00,77.697,77.697,77.657,77.679,61930000.0
2008-07-02 07:31:00,77.681,77.681,77.629,77.643,40370000.0
2008-07-02 07:32:00,77.612,77.641,77.608,77.628,62780000.0
2008-07-02 07:33:00,77.635,77.644,77.616,77.644,114970000.0
2008-07-02 07:34:00,77.621,77.626,77.62,77.625,94440000.0
2008-07-02 07:35:00,77.613,77.625,77.583,77.597,105110000.0
2008-07-02 07:36:00,77.605,77.622,77.586,77.601,75520000.0
2008-07-02 07:37:00,77.613,77.638,77.603,77.603,68570000.0
2008-07-02 07:38:00,77.613,77.617,77.587,77.603,65100000.0
2008-07-02 07:39:00,77.607,77.627,77.59,77.621,60850000.0
2008-07-02 07:40:00,77.601,77.633,77.601,77.633,45200000.0
2008-07-02 07:41:00,77.619,77.644,77.614,77.614,102260000.0
2008-07-02 07:42:00,77.632,77.632,77.602,77.602,69570000.0
2008-07-02 07:43:00,77.605,77.62,77.594,77.599,64140000.0
2008-07-02 07:44:00,77.607,77.622,77.606,77.616,71370000.0
2008-07-02 07:45:00,77.654,77.654,77.607,77.618,81100000.0
2008-07-02 07:46:00,77.61,77.645,77.606,77.645,81640000.0
2008-07-02 07:47:00,77.636,77.643,77.625,77.63,37740000.0
2008-07-02 07:48:00,77.665,77.665,77.627,77.639,73210000.0
2008-07-02 07:49:00,77.634,77.661,77.634,77.635,93100000.0
2008-07-02 07:50:00,77.638,77.653,77.625,77.629,101740000.0
2008-07-02 07:51:00,77.646,77.66,77.637,77.648,83270000.0
2008-07-02 07:52:00,77.68,77.698,77.668,77.685,45850000.0
2008-07-02 07:53:00,77.678,77.681,77.665,77.68,87380000.0
2008-07-02 07:54:00,77.672,77.672,77.649,77.659,61410000.0
2008-07-02 07:55:00,77.69,77.701,77.674,77.688,60260000.0
2008-07-02 07:56:00,77.696,77.71,77.686,77.691,33400000.0
2008-07-02 07:57:00,77.723,77.723,77.695,77.695,36970000.0
2008-07-02 07:58:00,77.709,77.715,77.692,77.692,46000000.0
2008-07-02 07:59:00,77.678,77.701,77.676,77.679,93490000.0
2008-07-02 08:00:00,77.719,77.719,77.662,77.665,60250000.0
2008-07-02 08:01:00,77.67,77.69,77.659,77.662,115960000.0
2008-07-02 08:02:00,77.671,77.693,77.663,77.663,62620000.0
2008-07-02 08:03:00,77.682,77.682,77.664,77.664,106870000.0
2008-07-02 08:04:00,77.671,77.702,77.667,77.667,97990000.0
2008-07-02 08:05:00,77.672,77.701,77.665,77.696,91700000.0
2008-07-02 08:06:00,77.688,77.689,77.686,77.686,107510000.0
2008-07-02 08:07:00,77.668,77.676,77.666,77.674,120180000.0
2008-07-02 08:08:00,77.667,77.684,77.661,77.668,56920000.0
2008-07-02 08:09:00,77.689,77.689,77.664,77.667,11490000.0
2008-07-02 08:10:00,77.688,77.688,77.649,77.678,65650000.0
2008-07-02 08:11:00,77.655,77.682,77.655,77.667,65690000.0
2008-07-02 08:12:00,77.719,77.719,77.643,77.672,52620000.0
2008-07-02 08:13:00,77.632,77.651,77.632,77.645,97140000.0
2008-07-02 08:14:00,77.64,77.661,77.64,77.647,72140000.0
2008-07-02 08:15:00,77.668,77.672,77.662,77.669,75040000.0
2008-07-02 08:16:00,77.675,77.675,77.661,77.668,73590000.0
2008-07-02 08:17:00,77.678,77.692,77.668,77.668,116600000.0
2008-07-02 08:18:00,77.681,77.71,77.674,77.674,104600000.0
2008-07-02 08:19:00,77.654,77.678,77.648,77.668,97860000.0
2008-07-02 08:20:00,77.674,77.679,77.645,77.672,100410000.0
2008-07-02 08:21:00,77.687,77.708,77.677,77.687,73470000.0
2008-07-02 08:22:00,77.697,77.708,77.676,77.68,77030000.0
2008-07-02 08:23:00,77.69,77.712,77.687,77.691,92880000.0
2008-07-02 08:24:00,77.703,77.703,77.674,77.703,61800000.0
2008-07-02 08:25:00,77.708,77.747,77.698,77.742,86170000.0
2008-07-02 08:26:00,77.759,77.788,77.748,77.752,71290000.0
2008-07-02 08:27:00,77.77,77.77,77.735,77.749,86290000.0
2008-07-02 08:28:00,77.764,77.797,77.758,77.772,75570000.0
2008-07-02 08:29:00,77.781,77.807,77.776,77.807,63910000.0
2008-07-02 08:30:00,77.805,77.805,77.758,77.763,91600000.0
2008-07-02 08:31:00,77.764,77.764,77.751,77.751,73410000.0
2008-07-02 08:32:00,77.76,77.791,77.747,77.778,107670000.0
2008-07-02 08:33:00,77.796,77.803,77.784,77.784,71510000.0
2008-07-02 08:34:00,77.79,77.809,77.766,77.78,123900000.0
2008-07-02 08:35:00,77.774,77.819,77.774,77.797,92000000.0
2008-07-02 08:36:00,77.818,77.839,77.797,77.839,80510000.0
2008-07-02 08:37:00,77.828,77.841,77.822,77.83,82540000.0
2008-07-02 08:38:00,77.839,77.883,77.835,77.883,105820000.0
2008-07-02 08:39:00,77.901,77.923,77.874,77.906,83480000.0
2008-07-02 08:40:00,77.885,77.89,77.862,77.864,26150000.0
2008-07-02 08:41:00,77.853,77.869,77.835,77.852,49360000.0
2008-07-02 08:42:00,77.873,77.89,77.846,77.875,64830000.0
2008-07-02 08:43:00,77.888,77.912,77.886,77.89,60180000.0
2008-07-02 08:44:00,77.903,77.903,77.865,77.871,110020000.0
2008-07-02 08:45:00,77.889,77.889,77.85,77.85,127200000.0
2008-07-02 08:46:00,77.835,77.858,77.823,77.847,43500000.0
2008-07-02 08:47:00,77.829,77.843,77.82,77.833,57830000.0
2008-07-02 08:48:00,77.855,77.855,77.833,77.833,73300000.0
2008-07-02 08:49:00,77.835,77.851,77.833,77.847,92840000.0
2008-07-02 08:50:00,77.836,77.842,77.814,77.814,43140000.0
2008-07-02 08:51:00,77.844,77.844,77.807,77.821,64940000.0
2008-07-02 08:52:00,77.812,77.833,77.802,77.802,37850000.0
2008-07-02 08:53:00,77.812,77.812,77.782,77.806,77500000.0
2008-07-02 08:54:00,77.794,77.81,77.779,77.788,66370000.0
2008-07-02 08:55:00,77.785,77.82,77.785,77.815,50940000.0
2008-07-02 08:56:00,77.822,77.822,77.796,77.809,47740000.0
2008-07-02 08:57:00,77.822,77.822,77.786,77.814,62590000.0
2008-07-02 08:58:00,77.796,77.829,77.785,77.829,50870000.0
2008-07-02 08:59:00,77.803,77.827,77.803,77.819,42080000.0
2008-07-02 09:00:00,77.841,77.843,77.818,77.843,84930000.0
2008-07-02 09:01:00,77.853,77.857,77.819,77.83,85230000.0
2008-07-02 09:02:00,77.851,77.88,77.846,77.854,142170000.0
2008-07-02 09:03:00,77.855,77.859,77.827,77.837,82010000.0
2008-07-02 09:04:00,77.837,77.878,77.83,77.85,88220000.0
2008-07-02 09:05:00,77.851,77.879,77.828,77.831,32140000.0
2008-07-02 09:06:00,77.851,77.877,77.832,77.864,38410000.0
2008-07-02 09:07:00,77.885,77.908,77.866,77.889,51910000.0
2008-07-02 09:08:00,77.877,77.89,77.847,77.862,109810000.0
2008-07-02 09:09:00,77.886,77.886,77.872,77.883,100620000.0
2008-07-02 09:10:00,77.888,77.888,77.852,77.87,41190000.0
2008-07-02 09:11:00,77.841,77.86,77.831,77.831,44460000.0
2008-07-02 09:12:00,77.856,77.856,77.832,77.832,12850000.0
2008-07-02 09:13:00,77.833,77.84,77.787,77.8,53680000.0
2008-07-02 09:14:00,77.776,77.809,77.759,77.787,52340000.0
2008-07-02 09:15:00,77.782,77.796,77.775,77.788,83560000.0
2008-07-02 09:16:00,77.785,77.811,77.784,77.784,154090000.0
2008-07-02 09:17:00,77.807,77.845,77.807,77.845,57800000.0
2008-07-02 09:18:00,77.844,77.844,77.809,77.813,111120000.0
2008-07-02 09:19:00,77.835,77.841,77.817,77.83,103660000.0
2008-07-02 09:20:00,77.821,77.852,77.821,77.823,84410000.0
2008-07-02 09:21:00,77.845,77.845,77.808,77.824,75310000.0
2008-07-02 09:22:00,77.804,77.811,77.791,77.8,44030000.0
2008-07-02 09:23:00,77.781,77.83,77.781,77.83,31100000.0
2008-07-02 09:24:00,77.829,77.835,77.812,77.82,47630000.0
2008-07-02 09:25:00,77.829,77.84,77.815,77.819,29230000.0
2008-07-02 09:26:00,77.816,77.85,77.816,77.847,33780000.0
2008-07-02 09:27:00,77.855,77.86,77.827,77.84,41840000.0
2008-07-02 09:28:00,77.847,77.862,77.843,77.851,65160000.0
2008-07-02 09:29:00,77.861,77.865,77.85,77.858,100960000.0
2008-07-02 09:30:00,77.855,77.855,77.832,77.832,73740000.0
2008-07-02 09:31:00,77.842,77.858,77.825,77.832,68640000.0
2008-07-02 09:32:00,77.853,77.863,77.833,77.863,80760000.0
2008-07-02 09:33:00,77.866,77.866,77.835,77.853,137040000.0
2008-07-02 09:34:00,77.843,77.846,77.83,77.845,136370000.0
2008-07-02 09:35:00,77.824,77.852,77.824,77.852,131000000.0
2008-07-02 09:36:00,77.872,77.872,77.832,77.842,104530000.0
2008-07-02 09:37:00,77.851,77.886,77.847,77.877,62840000.0
2008-07-02 09:38:00,77.875,77.921,77.875,77.901,94560000.0
2008-07-02 09:39:00,77.891,77.921,77.891,77.913,72380000.0
2008-07-02 09:40:00,77.887,77.898,77.877,77.896,67760000.0
2008-07-02 09:41:00,77.89,77.913,77.886,77.913,72650000.0
2008-07-02 09:42:00,77.902,77.902,77.879,77.879,61590000.0
2008-07-02 09:43:00,77.87,77.901,77.87,77.877,45910000.0
2008-07-02 09:44:00,77.891,77.891,77.867,77.885,55180000.0
2008-07-02 09:45:00,77.922,77.922,77.879,77.883,113660000.0
2008-07-02 09:46:00,77.87,77.894,77.87,77.88,96930000.0
2008-07-02 09:47:00,77.865,77.882,77.85,77.85,102500000.0
2008-07-02 09:48:00,77.875,77.88,77.857,77.868,78170000.0
2008-07-02 09:49:00,77.882,77.911,77.882,77.896,72010000.0
2008-07-02 09:50:00,77.909,77.93,77.902,77.908,70540000.0
2008-07-02 09:51:00,77.922,77.922,77.902,77.902,62120000.0
2008-07-02 09:52:00,77.916,77.921,77.903,77.908,48670000.0
2008-07-02 09:53:00,77.936,77.946,77.923,77.946,98710000.0
2008-07-02 09:54:00,77.944,77.944,77.901,77.901,75440000.0
2008-07-02 09:55:00,77.901,77.928,77.901,77.918,76010000.0
2008-07-02 09:56:00,77.946,77.946,77.922,77.945,70180000.0
2008-07-02 09:57:00,77.953,77.953,77.928,77.938,75110000.0
2008-07-02 09:58:00,77.931,77.952,77.925,77.925,76330000.0
2008-07-02 09:59:00,77.935,77.943,77.922,77.922,40700000.0
2008-07-02 10:00:00,77.943,77.943,77.914,77.914,67440000.0
2008-07-02 10:01:00,77.918,77.936,77.905,77.936,93060000.0
2008-07-02 10:02:00,77.925,77.948,77.918,77.937,101180000.0
2008-07-02 10:03:00,77.955,77.959,77.931,77.931,84370000.0
2008-07-02 10:04:00,77.935,77.938,77.931,77.938,50410000.0
2008-07-02 10:05:00,77.952,77.961,77.945,77.945,89910000.0
2008-07-02 10:06:00,77.966,77.98,77.946,77.958,56380000.0
2008-07-02 10:07:00,77.971,77.991,77.964,77.97,61060000.0
2008-07-02 10:08:00,77.962,77.992,77.962,77.968,32390000.0
2008-07-02 10:09:00,78.003,78.003,77.956,77.956,39180000.0
2008-07-02 10:10:00,77.966,77.995,77.958,77.988,50560000.0
2008-07-02 10:11:00,78.005,78.048,78.0,78.017,84720000.0
2008-07-02 10:12:00,78.031,78.038,77.994,78.008,58180000.0
2008-07-02 10:13:00,78.022,78.046,78.022,78.046,111980000.0
2008-07-02 10:14:00,78.022,78.043,78.022,78.032,59550000.0
2008-07-02 10:15:00,78.063,78.063,78.014,78.014,110930000.0
2008-07-02 10:16:00,78.005,78.049,78.005,78.049,112130000.0
2008-07-02 10:17:00,78.041,78.07,78.037,78.058,88240000.0
2008-07-02 10:18:00,78.112,78.112,78.059,78.094,108370000.0
2008-07-02 10:19:00,78.11,78.119,78.077,78.087,125300000.0
2008-07-02 10:20:00,78.095,78.095,78.058,78.06,57980000.0
2008-07-02 10:21:00,78.075,78.075,78.052,78.064,10520000.0
2008-07-02 10:22:00,78.086,78.086,78.057,78.061,102360000.0
2008-07-02 10:23:00,78.083,78.083,78.062,78.062,101870000.0
2008-07-02 10:24:00,78.093,78.093,78.047,78.06,97910000.0
2008-07-02 10:25:00,78.083,78.083,78.053,78.074,111890000.0
2008-07-02 10:26:00,78.074,78.13,78.074,78.107,124050000.0
2008-07-02 10:27:00,78.119,78.119,78.068,78.075,58720000.0
2008-07-02 10:28:00,78.076,78.111,78.074,78.111,9590000.0
2008-07-02 10:29:00,78.112,78.119,78.095,78.104,42600000.0
2008-07-02 10:30:00,78.121,78.121,78.077,78.101,44210000.0
2008-07-02 10:31:00,78.101,78.101,78.057,78.063,78340000.0
2008-07-02 10:32:00,78.046,78.061,78.034,78.05,88380000.0
2008-07-02 10:33:00,78.074,78.079,78.045,78.075,144640000.0
2008-07-02 10:34:00,78.051,78.08,78.048,78.054,77120000.0
2008-07-02 10:35:00,78.075,78.083,78.042,78.057,86670000.0
2008-07-02 10:36:00,78.075,78.075,78.053,78.058,30440000.0
2008-07-02 10:37:00,78.051,78.072,78.051,78.057,35230000.0
2008-07-02 10:38:00,78.043,78.059,78.026,78.038,42750000.0
2008-07-02 10:39:00,78.041,78.052,78.025,78.052,112540000.0
2008-07-02 10:40:00,78.033,78.061,78.03,78.061,93420000.0
2008-07-02 10:41:00,78.045,78.071,78.042,78.069,38710000.0
2008-07-02 10:42:00,78.069,78.069,78.047,78.047,44820000.0
2008-07-02 10:43:00,78.05,78.073,78.05,78.068,9030000.0
2008-07-02 10:44:00,78.064,78.1,78.064,78.071,55020000.0
2008-07-02 10:45:00,78.081,78.156,78.081,78.151,50750000.0
2008-07-02 10:46:00,78.145,78.165,78.117,78.14,80720000.0
2008-07-02 10:47:00,78.125,78.149,78.11,78.126,152040000.0
2008-07-02 10:48:00,78.13,78.13,78.078,78.11,60590000.0
2008-07-02 10:49:00,78.121,78.15,78.107,78.15,111540000.0
2008-07-02 10:50:00,78.146,78.163,78.12,78.124,104500000.0
2008-07-02 10:51:00,78.146,78.158,78.121,78.147,86880000.0
2008-07-02 10:52:00,78.142,78.17,78.138,78.149,73690000.0
2008-07-02 10:53:00,78.134,78.168,78.134,78.161,45150000.0
2008-07-02 10:54:00,78.168,78.168,78.129,78.149,33700000.0
2008-07-02 10:55:00,78.154,78.154,78.135,78.154,51530000.0
2008-07-02 10:56:00,78.144,78.175,78.141,78.159,30790000.0
2008-07-02 10:57:00,78.153,78.153,78.126,78.13,31260000.0
2008-07-02 10:58:00,78.133,78.147,78.108,78.145,35180000.0
2008-07-02 10:59:00,78.12,78.134,78.114,78.119,63960000.0
2008-07-02 11:00:00,78.132,78.14,78.106,78.106,105600000.0
2008-07-02 11:01:00,78.121,78.131,78.102,78.126,81070000.0
2008-07-02 11:02:00,78.123,78.155,78.119,78.144,75960000.0
2008-07-02 11:03:00,78.179,78.179,78.119,78.125,71980000.0
2008-07-02 11:04:00,78.145,78.145,78.112,78.112,133180000.0
2008-07-02 11:05:00,78.121,78.159,78.121,78.143,139240000.0
2008-07-02 11:06:00,78.14,78.143,78.085,78.085,133100000.0
2008-07-02 11:07:00,78.086,78.109,78.073,78.103,114670000.0
2008-07-02 11:08:00,78.106,78.163,78.106,78.14,60910000.0
2008-07-02 11:09:00,78.152,78.152,78.117,78.139,88180000.0
2008-07-02 11:10:00,78.125,78.143,78.115,78.128,83670000.0
2008-07-02 11:11:00,78.136,78.136,78.121,78.121,67030000.0
2008-07-02 11:12:00,78.148,78.158,78.116,78.146,79800000.0
2008-07-02 11:13:00,78.142,78.172,78.142,78.148,58970000.0
2008-07-02 11:14:00,78.156,78.159,78.136,78.141,43100000.0
2008-07-02 11:15:00,78.156,78.168,78.143,78.143,66000000.0
2008-07-02 11:16:00,78.157,78.172,78.148,78.157,104740000.0
2008-07-02 11:17:00,78.151,78.173,78.151,78.158,102550000.0
2008-07-02 11:18:00,78.162,78.162,78.127,78.136,108730000.0
2008-07-02 11:19:00,78.155,78.16,78.131,78.131,84300000.0
2008-07-02 11:20:00,78.139,78.15,78.115,78.129,72720000.0
2008-07-02 11:21:00,78.13,78.13,78.092,78.092,70480000.0
2008-07-02 11:22:00,78.103,78.105,78.082,78.105,65630000.0
2008-07-02 11:23:00,78.107,78.113,78.093,78.104,52670000.0
2008-07-02 11:24:00,78.125,78.125,78.084,78.084,89570000.0
2008-07-02 11:25:00,78.093,78.093,78.043,78.043,74770000.0
2008-07-02 11:26:00,78.067,78.09,78.047,78.068,68550000.0
2008-07-02 11:27:00,78.114,78.114,78.073,78.073,61120000.0
2008-07-02 11:28:00,78.085,78.111,78.085,78.105,73460000.0
2008-07-02 11:29:00,78.099,78.103,78.085,78.085,77030000.0
2008-07-02 11:30:00,78.092,78.092,78.055,78.061,41000000.0
2008-07-02 11:31:00,78.049,78.089,78.048,78.078,70010000.0
2008-07-02 11:32:00,78.089,78.121,78.086,78.108,84750000.0
2008-07-02 11:33:00,78.134,78.139,78.129,78.129,100970000.0
2008-07-02 11:34:00,78.136,78.143,78.113,78.143,77830000.0
2008-07-02 11:35:00,78.137,78.154,78.114,78.139,49120000.0
2008-07-02 11:36:00,78.166,78.166,78.11,78.125,80740000.0
2008-07-02 11:37:00,78.138,78.163,78.137,78.163,58120000.0
2008-07-02 11:38:00,78.144,78.161,78.137,78.148,51520000.0
2008-07-02 11:39:00,78.165,78.165,78.123,78.131,40760000.0
2008-07-02 11:40:00,78.122,78.16,78.122,78.122,40780000.0
2008-07-02 11:41:00,78.113,78.129,78.1,78.127,45400000.0
2008-07-02 11:42:00,78.143,78.143,78.111,78.126,89990000.0
2008-07-02 11:43:00,78.117,78.131,78.104,78.124,62490000.0
2008-07-02 11:44:00,78.085,78.093,78.074,78.074,114820000.0
2008-07-02 11:45:00,78.085,78.085,78.055,78.055,60430000.0
2008-07-02 11:46:00,78.056,78.08,78.053,78.06,108020000.0
2008-07-02 11:47:00,78.077,78.077,78.061,78.068,107610000.0
2008-07-02 11:48:00,78.085,78.09,78.057,78.059,98330000.0
2008-07-02 11:49:00,78.051,78.098,78.051,78.093,112570000.0
2008-07-02 11:50:00,78.089,78.11,78.082,78.091,134480000.0
2008-07-02 11:51:00,78.102,78.102,78.069,78.072,56770000.0
2008-07-02 11:52:00,78.063,78.089,78.063,78.072,15820000.0
2008-07-02 11:53:00,78.078,78.092,78.073,78.073,35310000.0
2008-07-02 11:54:00,78.084,78.084,78.071,78.078,41440000.0
2008-07-02 11:55:00,78.073,78.094,78.072,78.072,52880000.0
2008-07-02 11:56:00,78.083,78.084,78.068,78.068,87740000.0
2008-07-02 11:57:00,78.096,78.1,78.087,78.09,63970000.0
2008-07-02 11:58:00,78.079,78.101,78.074,78.081,118920000.0
2008-07-02 11:59:00,78.091,78.119,78.074,78.096,64910000.0
2008-07-02 12:00:00,78.132,78.132,78.105,78.118,115380000.0
2008-07-02 12:01:00,78.112,78.14,78.112,78.121,106580000.0
2008-07-02 12:02:00,78.15,78.168,78.126,78.155,91660000.0
2008-07-02 12:03:00,78.186,78.232,78.179,78.212,108060000.0
2008-07-02 12:04:00,78.224,78.24,78.213,78.227,123220000.0
2008-07-02 12:05:00,78.24,78.271,78.232,78.232,59370000.0
2008-07-02 12:06:00,78.257,78.269,78.245,78.267,13710000.0
2008-07-02 12:07:00,78.285,78.291,78.257,78.261,37790000.0
2008-07-02 12:08:00,78.247,78.258,78.237,78.247,67160000.0
2008-07-02 12:09:00,78.245,78.245,78.22,78.22,105970000.0
2008-07-02 12:10:00,78.249,78.261,78.218,78.231,78670000.0
2008-07-02 12:11:00,78.241,78.25,78.217,78.238,74400000.0
2008-07-02 12:12:00,78.241,78.261,78.221,78.236,76460000.0
2008-07-02 12:13:00,78.228,78.249,78.224,78.238,133480000.0
2008-07-02 12:14:00,78.208,78.229,78.203,78.226,127120000.0
2008-07-02 12:15:00,78.241,78.241,78.212,78.212,131470000.0
2008-07-02 12:16:00,78.231,78.256,78.23,78.249,117450000.0
2008-07-02 12:17:00,78.238,78.239,78.237,78.239,57110000.0
2008-07-02 12:18:00,78.245,78.25,78.233,78.233,92720000.0
2008-07-02 12:19:00,78.256,78.256,78.235,78.255,78910000.0
2008-07-02 12:20:00,78.25,78.265,78.231,78.242,68120000.0
2008-07-02 12:21:00,78.253,78.253,78.226,78.239,76000000.0
2008-07-02 12:22:00,78.245,78.245,78.216,78.218,66480000.0
2008-07-02 12:23:00,78.244,78.252,78.214,78.252,49530000.0
2008-07-02 12:24:00,78.255,78.255,78.223,78.238,67420000.0
2008-07-02 12:25:00,78.247,78.249,78.241,78.241,110810000.0
2008-07-02 12:26:00,78.229,78.24,78.212,78.221,93230000.0
2008-07-02 12:27:00,78.243,78.248,78.222,78.222,108370000.0
2008-07-02 12:28:00,78.228,78.244,78.215,78.228,79790000.0
2008-07-02 12:29:00,78.222,78.231,78.213,78.226,71400000.0
2008-07-02 12:30:00,78.235,78.237,78.227,78.227,68250000.0
2008-07-02 12:31:00,78.199,78.211,78.187,78.192,57210000.0
2008-07-02 12:32:00,78.178,78.192,78.167,78.178,55750000.0
2008-07-02 12:33:00,78.203,78.228,78.186,78.208,92730000.0
2008-07-02 12:34:00,78.226,78.228,78.195,78.207,69700000.0
2008-07-02 12:35:00,78.202,78.234,78.202,78.234,68810000.0
2008-07-02 12:36:00,78.228,78.242,78.217,78.218,68050000.0
2008-07-02 12:37:00,78.234,78.275,78.234,78.258,72560000.0
2008-07-02 12:38:00,78.252,78.269,78.238,78.25,77030000.0
2008-07-02 12:39:00,78.257,78.272,78.247,78.251,37880000.0
2008-07-02 12:40:00,78.237,78.251,78.236,78.24,69840000.0
2008-07-02 12:41:00,78.233,78.253,78.226,78.233,82360000.0
2008-07-02 12:42:00,78.244,78.261,78.235,78.24,93320000.0
2008-07-02 12:43:00,78.23,78.251,78.227,78.251,86110000.0
2008-07-02 12:44:00,78.246,78.246,78.224,78.24,43360000.0
2008-07-02 12:45:00,78.241,78.269,78.238,78.25,88630000.0
2008-07-02 12:46:00,78.235,78.26,78.213,78.213,66200000.0
2008-07-02 12:47:00,78.22,78.234,78.21,78.21,59660000.0
2008-07-02 12:48:00,78.226,78.234,78.203,78.203,36710000.0
2008-07-02 12:49:00,78.213,78.257,78.213,78.244,34990000.0
2008-07-02 12:50:00,78.24,78.244,78.231,78.237,55330000.0
2008-07-02 12:51:00,78.239,78.253,78.233,78.253,82810000.0
2008-07-02 12:52:00,78.24,78.264,78.24,78.247,65500000.0
2008-07-02 12:53:00,78.241,78.275,78.241,78.275,119710000.0
2008-07-02 12:54:00,78.289,78.319,78.27,78.309,65240000.0
2008-07-02 12:55:00,78.301,78.321,78.301,78.311,105510000.0
2008-07-02 12:56:00,78.32,78.335,78.306,78.314,104020000.0
2008-07-02 12:57:00,78.341,78.341,78.296,78.302,95870000.0
2008-07-02 12:58:00,78.317,78.32,78.306,78.308,112380000.0
2008-07-02 12:59:00,78.316,78.331,78.305,78.306,124220000.0
2008-07-02 13:00:00,78.313,78.313,78.282,78.282,55600000.0
2008-07-02 13:01:00,78.296,78.316,78.296,78.311,10370000.0
2008-07-02 13:02:00,78.31,78.32,78.305,78.306,42760000.0
2008-07-02 13:03:00,78.323,78.333,78.304,78.319,33670000.0
2008-07-02 13:04:00,78.313,78.327,78.313,78.327,55850000.0
2008-07-02 13:05:00,78.298,78.309,78.293,78.293,32290000.0
2008-07-02 13:06:00,78.317,78.322,78.307,78.314,29580000.0
2008-07-02 13:07:00,78.298,78.304,78.291,78.291,35940000.0
2008-07-02 13:08:00,78.279,78.296,78.279,78.296,64020000.0
2008-07-02 13:09:00,78.302,78.302,78.266,78.266,97990000.0
2008-07-02 13:10:00,78.276,78.281,78.262,78.272,81260000.0
2008-07-02 13:11:00,78.263,78.281,78.261,78.261,74800000.0
2008-07-02 13:12:00,78.283,78.283,78.254,78.265,72610000.0
2008-07-02 13:13:00,78.283,78.295,78.283,78.294,129310000.0
2008-07-02 13:14:00,78.303,78.303,78.28,78.28,132040000.0
2008-07-02 13:15:00,78.297,78.297,78.253,78.261,141950000.0
2008-07-02 13:16:00,78.246,78.26,78.239,78.256,117230000.0
2008-07-02 13:17:00,78.265,78.265,78.234,78.234,59900000.0
2008-07-02 13:18:00,78.239,78.254,78.231,78.231,89120000.0
2008-07-02 13:19:00,78.236,78.236,78.229,78.23,74500000.0
2008-07-02 13:20:00,78.242,78.262,78.242,78.244,77030000.0
2008-07-02 13:21:00,78.256,78.256,78.241,78.241,78360000.0
2008-07-02 13:22:00,78.247,78.247,78.23,78.23,61400000.0
2008-07-02 13:23:00,78.241,78.263,78.241,78.25,50110000.0
2008-07-02 13:24:00,78.272,78.272,78.233,78.256,62470000.0
2008-07-02 13:25:00,78.253,78.274,78.253,78.27,118900000.0
2008-07-02 13:26:00,78.278,78.292,78.258,78.277,97040000.0
2008-07-02 13:27:00,78.291,78.291,78.265,78.277,108210000.0
2008-07-02 13:28:00,78.283,78.294,78.262,78.294,76450000.0
2008-07-02 13:29:00,78.271,78.28,78.265,78.276,69060000.0
2008-07-02 13:30:00,78.303,78.303,78.258,78.258,72390000.0
2008-07-02 13:31:00,78.252,78.27,78.232,78.265,58510000.0
2008-07-02 13:32:00,78.242,78.267,78.242,78.253,48010000.0
2008-07-02 13:33:00,78.272,78.272,78.235,78.235,92450000.0
2008-07-02 13:34:00,78.248,78.249,78.247,78.247,71650000.0
2008-07-02 13:35:00,78.243,78.263,78.243,78.263,61600000.0
2008-07-02 13:36:00,78.265,78.28,78.246,78.268,66650000.0
2008-07-02 13:37:00,78.262,78.275,78.261,78.275,72730000.0
2008-07-02 13:38:00,78.249,78.265,78.249,78.261,74450000.0
2008-07-02 13:39:00,78.274,78.274,78.256,78.268,36860000.0
2008-07-02 13:40:00,78.257,78.268,78.257,78.267,70350000.0
2008-07-02 13:41:00,78.256,78.256,78.251,78.253,84540000.0
2008-07-02 13:42:00,78.274,78.282,78.264,78.278,104490000.0
2008-07-02 13:43:00,78.271,78.298,78.27,78.281,84290000.0
2008-07-02 13:44:00,78.288,78.3,78.24,78.244,43480000.0
2008-07-02 13:45:00,78.254,78.254,78.225,78.239,88670000.0
2008-07-02 13:46:00,78.229,78.24,78.229,78.237,59400000.0
2008-07-02 13:47:00,78.229,78.237,78.221,78.237,62520000.0
2008-07-02 13:48:00,78.235,78.243,78.216,78.22,32610000.0
2008-07-02 13:49:00,78.209,78.22,78.205,78.218,39930000.0
2008-07-02 13:50:00,78.21,78.221,78.2,78.208,48280000.0
2008-07-02 13:51:00,78.236,78.236,78.227,78.227,89280000.0
2008-07-02 13:52:00,78.191,78.211,78.191,78.211,64130000.0
2008-07-02 13:53:00,78.208,78.213,78.193,78.207,108240000.0
2008-07-02 13:54:00,78.224,78.224,78.191,78.191,52750000.0
2008-07-02 13:55:00,78.172,78.203,78.172,78.18,104450000.0
2008-07-02 13:56:00,78.192,78.192,78.157,78.172,110460000.0
2008-07-02 13:57:00,78.166,78.181,78.154,78.176,101020000.0
2008-07-02 13:58:00,78.164,78.17,78.15,78.15,114340000.0
2008-07-02 13:59:00,78.158,78.171,78.149,78.149,127980000.0
2008-07-02 14:00:00,78.183,78.184,78.158,78.184,61660000.0
2008-07-02 14:01:00,78.162,78.169,78.157,78.159,18450000.0
2008-07-02 14:02:00,78.171,78.182,78.153,78.153,64590000.0
2008-07-02 14:03:00,78.163,78.172,78.144,78.171,68140000.0
2008-07-02 14:04:00,78.16,78.181,78.154,78.169,60240000.0
2008-07-02 14:05:00,78.157,78.157,78.142,78.147,50110000.0
2008-07-02 14:06:00,78.165,78.165,78.143,78.15,99110000.0
2008-07-02 14:07:00,78.163,78.163,78.137,78.14,71810000.0
2008-07-02 14:08:00,78.126,78.14,78.114,78.127,66220000.0
2008-07-02 14:09:00,78.144,78.144,78.116,78.123,70930000.0
2008-07-02 14:10:00,78.111,78.139,78.111,78.126,72140000.0
2008-07-02 14:11:00,78.123,78.159,78.123,78.146,78790000.0
2008-07-02 14:12:00,78.161,78.161,78.145,78.159,40460000.0
2008-07-02 14:13:00,78.174,78.201,78.168,78.201,74080000.0
2008-07-02 14:14:00,78.179,78.208,78.174,78.198,86650000.0
2008-07-02 14:15:00,78.189,78.189,78.014,78.069,95570000.0
2008-07-02 14:16:00,78.073,78.106,78.066,78.08,83950000.0
2008-07-02 14:17:00,78.084,78.086,78.066,78.086,50040000.0
2008-07-02 14:18:00,78.082,78.082,78.035,78.05,92530000.0
2008-07-02 14:19:00,78.031,78.031,77.975,77.975,61550000.0
2008-07-02 14:20:00,77.994,78.02,77.987,78.015,56280000.0
2008-07-02 14:21:00,78.033,78.033,78.002,78.018,32460000.0
2008-07-02 14:22:00,78.032,78.052,78.024,78.024,36550000.0
2008-07-02 14:23:00,78.035,78.071,78.035,78.071,47040000.0
2008-07-02 14:24:00,78.07,78.07,78.035,78.049,92450000.0
2008-07-02 14:25:00,78.039,78.06,78.038,78.039,67370000.0
2008-07-02 14:26:00,78.048,78.066,78.036,78.052,125200000.0
2008-07-02 14:27:00,78.085,78.087,78.048,78.069,60970000.0
2008-07-02 14:28:00,78.08,78.109,78.074,78.106,109350000.0
2008-07-02 14:29:00,78.098,78.099,78.084,78.084,103940000.0
2008-07-02 14:30:00,78.096,78.096,78.052,78.052,88040000.0
2008-07-02 14:31:00,78.065,78.073,78.047,78.057,112900000.0
2008-07-02 14:32:00,78.067,78.092,78.055,78.083,117900000.0
2008-07-02 14:33:00,78.098,78.108,78.054,78.067,57630000.0
2008-07-02 14:34:00,78.053,78.066,78.046,78.061,11280000.0
2008-07-02 14:35:00,78.064,78.078,78.056,78.068,61530000.0
2008-07-02 14:36:00,78.071,78.071,78.026,78.029,106950000.0
2008-07-02 14:37:00,78.039,78.052,78.028,78.038,110930000.0
2008-07-02 14:38:00,78.058,78.088,78.039,78.053,101130000.0
2008-07-02 14:39:00,78.043,78.052,78.021,78.052,92340000.0
2008-07-02 14:40:00,78.03,78.041,78.024,78.034,95030000.0
2008-07-02 14:41:00,78.017,78.03,77.956,77.956,54120000.0
2008-07-02 14:42:00,77.951,77.994,77.951,77.973,98580000.0
2008-07-02 14:43:00,77.97,78.031,77.97,78.015,62820000.0
2008-07-02 14:44:00,78.031,78.062,78.026,78.026,65080000.0
2008-07-02 14:45:00,78.036,78.041,78.025,78.029,46890000.0
2008-07-02 14:46:00,78.037,78.063,78.035,78.049,74920000.0
2008-07-02 14:47:00,78.041,78.042,78.015,78.028,119200000.0
2008-07-02 14:48:00,78.04,78.043,78.002,78.003,137270000.0
2008-07-02 14:49:00,78.011,78.028,77.998,78.006,90430000.0
2008-07-02 14:50:00,78.003,78.027,78.003,78.015,88280000.0
2008-07-02 14:51:00,78.035,78.035,77.994,77.999,95560000.0
2008-07-02 14:52:00,78.008,78.02,77.988,78.015,95720000.0
2008-07-02 14:53:00,78.015,78.027,77.993,78.003,137510000.0
2008-07-02 14:54:00,78.023,78.023,77.984,77.999,79840000.0
2008-07-02 14:55:00,77.983,77.983,77.945,77.952,59350000.0
2008-07-02 14:56:00,77.945,77.973,77.945,77.962,59220000.0
2008-07-02 14:57:00,77.974,77.985,77.967,77.978,110560000.0
2008-07-02 14:58:00,77.992,78.015,77.987,77.991,163480000.0
2008-07-02 14:59:00,77.999,77.999,77.937,77.973,125570000.0
2008-07-02 15:00:00,78.003,78.008,77.965,77.997,90750000.0
2008-07-02 15:01:00,78.02,78.02,77.974,77.99,72800000.0
2008-07-02 15:02:00,77.999,78.011,77.986,78.011,95620000.0
2008-07-02 15:03:00,78.013,78.048,78.013,78.017,91980000.0
2008-07-02 15:04:00,78.01,78.043,78.007,78.018,115430000.0
2008-07-02 15:05:00,78.037,78.043,78.019,78.019,139750000.0
2008-07-02 15:06:00,78.048,78.048,78.015,78.017,91360000.0
2008-07-02 15:07:00,78.02,78.038,78.011,78.011,133470000.0
2008-07-02 15:08:00,78.017,78.019,77.996,78.0,108890000.0
2008-07-02 15:09:00,78.019,78.025,77.999,78.012,104780000.0
2008-07-02 15:10:00,77.994,78.002,77.958,77.97,61140000.0
2008-07-02 15:11:00,77.983,78.012,77.983,77.986,51180000.0
2008-07-02 15:12:00,78.009,78.015,78.002,78.006,103610000.0
2008-07-02 15:13:00,78.003,78.039,78.003,78.023,78610000.0
2008-07-02 15:14:00,77.996,78.035,77.996,78.016,90200000.0
2008-07-02 15:15:00,78.034,78.04,78.024,78.034,85630000.0
2008-07-02 15:16:00,78.008,78.042,78.008,78.042,72800000.0
2008-07-02 15:17:00,78.006,78.023,77.999,78.018,90860000.0
2008-07-02 15:18:00,78.02,78.039,78.007,78.036,104800000.0
2008-07-02 15:19:00,78.012,78.044,78.012,78.029,72110000.0
2008-07-02 15:20:00,78.021,78.034,78.006,78.006,89280000.0
2008-07-02 15:21:00,78.031,78.051,78.016,78.028,65410000.0
2008-07-02 15:22:00,78.047,78.054,78.043,78.046,111510000.0
2008-07-02 15:23:00,78.069,78.105,78.055,78.095,97670000.0
2008-07-02 15:24:00,78.111,78.111,78.084,78.091,96400000.0
2008-07-02 15:25:00,78.078,78.093,78.066,78.078,56380000.0
2008-07-02 15:26:00,78.091,78.116,78.091,78.098,34010000.0
2008-07-02 15:27:00,78.111,78.111,78.075,78.085,91640000.0
2008-07-02 15:28:00,78.081,78.101,78.076,78.101,72960000.0
2008-07-02 15:29:00,78.104,78.11,78.078,78.093,56300000.0
2008-07-02 15:30:00,78.108,78.14,78.105,78.128,92520000.0
2008-07-02 15:31:00,78.122,78.158,78.117,78.132,113710000.0
2008-07-02 15:32:00,78.118,78.137,78.104,78.132,63850000.0
2008-07-02 15:33:00,78.132,78.144,78.105,78.144,85810000.0
2008-07-02 15:34:00,78.135,78.139,78.115,78.121,63370000.0
2008-07-02 15:35:00,78.132,78.166,78.132,78.156,92070000.0
2008-07-02 15:36:00,78.178,78.178,78.14,78.146,110770000.0
2008-07-02 15:37:00,78.139,78.154,78.131,78.142,81430000.0
2008-07-02 15:38:00,78.147,78.176,78.147,78.149,58560000.0
2008-07-02 15:39:00,78.185,78.185,78.139,78.175,40050000.0
2008-07-02 15:40:00,78.148,78.163,78.142,78.142,110830000.0
2008-07-02 15:41:00,78.144,78.167,78.129,78.136,95720000.0
2008-07-02 15:42:00,78.142,78.169,78.14,78.14,112040000.0
2008-07-02 15:43:00,78.159,78.173,78.152,78.167,118960000.0
2008-07-02 15:44:00,78.144,78.153,78.131,78.131,141490000.0
2008-07-02 15:45:00,78.146,78.16,78.128,78.137,86220000.0
2008-07-02 15:46:00,78.133,78.159,78.128,78.146,93390000.0
2008-07-02 15:47:00,78.175,78.175,78.134,78.151,91730000.0
2008-07-02 15:48:00,78.179,78.184,78.154,78.167,72640000.0
2008-07-02 15:49:00,78.161,78.179,78.153,78.162,75150000.0
2008-07-02 15:50:00,78.172,78.182,78.136,78.15,103500000.0
2008-07-02 15:51:00,78.157,78.157,78.125,78.133,62790000.0
2008-07-02 15:52:00,78.125,78.161,78.125,78.133,82070000.0
2008-07-02 15:53:00,78.118,78.13,78.099,78.13,91220000.0
2008-07-02 15:54:00,78.125,78.138,78.083,78.1,76220000.0
2008-07-02 15:55:00,78.1,78.1,78.055,78.062,106540000.0
2008-07-02 15:56:00,78.073,78.081,78.039,78.041,70910000.0
2008-07-02 15:57:00,78.065,78.079,78.055,78.06,61450000.0
2008-07-02 15:58:00,78.07,78.119,78.054,78.119,117490000.0
2008-07-02 15:59:00,78.113,78.115,78.067,78.078,97010000.0
2008-07-02 16:00:00,78.088,78.136,78.069,78.106,89550000.0
2008-07-02 16:01:00,78.102,78.131,78.095,78.115,77460000.0
2008-07-02 16:02:00,78.09,78.112,78.084,78.089,57470000.0
2008-07-02 16:03:00,78.105,78.108,78.084,78.102,84530000.0
2008-07-02 16:04:00,78.071,78.11,78.069,78.09,65020000.0
2008-07-02 16:05:00,78.076,78.086,78.059,78.065,108290000.0
2008-07-02 16:06:00,78.079,78.079,78.045,78.061,87620000.0
2008-07-02 16:07:00,78.059,78.082,78.048,78.048,110250000.0
2008-07-02 16:08:00,78.038,78.046,78.017,78.023,55220000.0
2008-07-02 16:09:00,78.04,78.04,77.998,78.017,48820000.0
2008-07-02 16:10:00,78.022,78.057,78.011,78.05,87390000.0
2008-07-02 16:11:00,78.036,78.046,78.02,78.02,126310000.0
2008-07-02 16:12:00,78.033,78.038,78.012,78.026,110250000.0
2008-07-02 16:13:00,78.022,78.047,78.019,78.024,90990000.0
2008-07-02 16:14:00,78.037,78.049,78.028,78.029,77520000.0
2008-07-02 16:15:00,78.037,78.038,78.016,78.016,97210000.0
2008-07-02 16:16:00,78.007,78.032,78.005,78.03,115930000.0
2008-07-02 16:17:00,78.009,78.017,77.979,77.979,77710000.0
2008-07-02 16:18:00,77.997,78.0,77.978,77.978,65590000.0
2008-07-02 16:19:00,77.977,77.981,77.961,77.961,25080000.0
2008-07-02 16:20:00,77.967,77.98,77.95,77.967,50620000.0
2008-07-02 16:21:00,78.001,78.001,77.97,77.985,86460000.0
2008-07-02 16:22:00,77.971,77.991,77.965,77.978,66520000.0
2008-07-02 16:23:00,77.974,78.014,77.974,78.014,77120000.0
2008-07-02 16:24:00,78.012,78.012,77.976,77.998,78900000.0
2008-07-02 16:25:00,78.004,78.004,77.983,77.983,63630000.0
2008-07-02 16:26:00,77.983,77.983,77.951,77.96,69840000.0
2008-07-02 16:27:00,77.979,77.993,77.966,77.993,83280000.0
2008-07-02 16:28:00,77.967,77.993,77.966,77.978,60600000.0
2008-07-02 16:29:00,77.99,78.007,77.978,77.982,92490000.0
2008-07-02 16:30:00,77.999,77.999,77.952,77.957,72280000.0
2008-07-02 16:31:00,77.961,77.969,77.93,77.959,29950000.0
2008-07-02 16:32:00,77.962,77.964,77.934,77.964,70240000.0
2008-07-02 16:33:00,77.96,77.96,77.924,77.924,63900000.0
2008-07-02 16:34:00,77.935,77.943,77.912,77.93,75390000.0
2008-07-02 16:35:00,77.944,77.996,77.904,77.963,47060000.0
2008-07-02 16:36:00,77.987,77.987,77.932,77.932,69730000.0
2008-07-02 16:37:00,77.956,77.973,77.935,77.973,118150000.0
2008-07-02 16:38:00,77.967,77.987,77.946,77.967,108670000.0
2008-07-02 16:39:00,77.992,77.992,77.938,77.955,56570000.0
2008-07-02 16:40:00,77.946,77.959,77.937,77.939,100140000.0
2008-07-02 16:41:00,77.934,77.978,77.934,77.965,94000000.0
2008-07-02 16:42:00,77.98,77.989,77.956,77.962,93390000.0
2008-07-02 16:43:00,77.994,78.032,77.994,78.004,24600000.0
2008-07-02 16:44:00,77.996,78.03,77.996,78.007,37800000.0
2008-07-02 16:45:00,78.018,78.028,77.996,78.024,46320000.0
2008-07-02 16:46:00,78.008,78.021,77.991,77.991,113090000.0
2008-07-02 16:47:00,78.006,78.021,77.994,77.999,47660000.0
2008-07-02 16:48:00,78.021,78.05,78.017,78.019,44270000.0
2008-07-02 16:49:00,78.043,78.043,78.007,78.029,40840000.0
2008-07-02 16:50:00,78.008,78.024,77.997,77.997,100390000.0
2008-07-02 16:51:00,78.015,78.026,77.996,78.016,62460000.0
2008-07-02 16:52:00,78.01,78.038,77.999,78.034,42270000.0
2008-07-02 16:53:00,78.0,78.015,78.0,78.015,42480000.0
2008-07-02 16:54:00,78.04,78.04,78.007,78.012,44430000.0
2008-07-02 16:55:00,78.015,78.041,78.006,78.035,80590000.0
2008-07-02 16:56:00,78.014,78.048,78.012,78.012,94580000.0
2008-07-02 16:57:00,78.039,78.052,78.018,78.038,91790000.0
2008-07-02 16:58:00,78.047,78.058,78.033,78.043,146920000.0
2008-07-02 16:59:00,78.032,78.042,77.989,77.993,40590000.0
2008-07-02 17:00:00,78.002,78.003,77.973,77.987,70080000.0
2008-07-02 17:01:00,77.976,78.017,77.976,77.998,38870000.0
2008-07-02 17:02:00,77.974,77.992,77.974,77.977,34450000.0
2008-07-02 17:03:00,77.979,78.042,77.979,77.991,45330000.0
2008-07-02 17:04:00,77.976,77.987,77.958,77.983,22210000.0
2008-07-02 17:05:00,77.973,77.986,77.967,77.977,18930000.0
2008-07-02 17:06:00,77.99,77.995,77.965,77.995,62060000.0
2008-07-02 17:07:00,77.993,78.013,77.981,77.997,40170000.0
2008-07-02 17:08:00,77.989,78.001,77.974,77.974,59400000.0
2008-07-02 17:09:00,77.996,77.996,77.957,77.994,30920000.0
2008-07-02 17:10:00,78.008,78.008,78.0,78.0,67560000.0
2008-07-02 17:11:00,77.966,77.98,77.955,77.968,32560000.0
2008-07-02 17:12:00,77.966,77.966,77.94,77.948,87350000.0
2008-07-02 17:13:00,77.935,77.949,77.922,77.949,78560000.0
2008-07-02 17:14:00,77.931,77.959,77.931,77.954,52910000.0
2008-07-02 17:15:00,77.968,77.968,77.944,77.951,42560000.0
2008-07-02 17:16:00,77.942,77.961,77.933,77.961,23280000.0
2008-07-02 17:17:00,77.94,77.961,77.94,77.949,41630000.0
2008-07-02 17:18:00,77.976,77.976,77.958,77.958,66900000.0
2008-07-02 17:19:00,77.967,77.992,77.962,77.992,73610000.0
2008-07-02 17:20:00,77.987,77.996,77.967,77.996,36660000.0
2008-07-02 17:21:00,77.996,78.005,77.979,77.988,95520000.0
2008-07-02 17:22:00,78.002,78.002,77.95,77.992,79090000.0
2008-07-02 17:23:00,77.981,78.003,77.973,77.989,41980000.0
2008-07-02 17:24:00,78.004,78.022,78.002,78.002,44050000.0
2008-07-02 17:25:00,78.009,78.012,77.996,77.999,32350000.0
2008-07-02 17:26:00,78.004,78.004,77.957,77.971,84360000.0
2008-07-02 17:27:00,77.964,77.969,77.938,77.966,100190000.0
2008-07-02 17:28:00,77.972,77.972,77.93,77.94,62010000.0
2008-07-02 17:29:00,77.93,77.944,77.926,77.927,72730000.0
2008-07-02 17:30:00,77.941,77.964,77.941,77.964,59070000.0
2008-07-02 17:31:00,77.942,77.961,77.942,77.957,96510000.0
2008-07-02 17:32:00,77.937,77.94,77.921,77.935,65540000.0
2008-07-02 17:33:00,77.933,77.94,77.921,77.921,79630000.0
2008-07-02 17:34:00,77.93,77.95,77.924,77.93,71700000.0
2008-07-02 17:35:00,77.933,77.935,77.92,77.935,117280000.0
2008-07-02 17:36:00,77.94,77.95,77.921,77.937,106260000.0
2008-07-02 17:37:00,77.945,77.96,77.933,77.94,93820000.0
2008-07-02 17:38:00,77.932,77.958,77.922,77.931,92930000.0
2008-07-02 17:39:00,77.954,77.954,77.932,77.932,72970000.0
2008-07-02 17:40:00,77.943,77.974,77.943,77.966,79400000.0
2008-07-02 17:41:00,77.958,77.969,77.938,77.943,95420000.0
2008-07-02 17:42:00,77.958,77.959,77.938,77.957,62110000.0
2008-07-02 17:43:00,77.965,77.965,77.944,77.955,89260000.0
2008-07-02 17:44:00,77.95,77.973,77.935,77.955,73560000.0
2008-07-02 17:45:00,77.972,77.972,77.937,77.953,85790000.0
2008-07-02 17:46:00,77.947,77.983,77.947,77.962,70840000.0
2008-07-02 17:47:00,77.963,77.963,77.923,77.931,55380000.0
2008-07-02 17:48:00,77.927,77.94,77.9,77.916,86370000.0
2008-07-02 17:49:00,77.935,77.935,77.893,77.893,74030000.0
2008-07-02 17:50:00,77.9,77.93,77.899,77.909,100310000.0
2008-07-02 17:51:00,77.922,77.941,77.906,77.926,83750000.0
2008-07-02 17:52:00,77.956,77.956,77.934,77.938,128780000.0
2008-07-02 17:53:00,77.946,77.963,77.934,77.963,89730000.0
2008-07-02 17:54:00,77.961,77.967,77.938,77.965,81470000.0
2008-07-02 17:55:00,77.942,77.963,77.942,77.957,78220000.0
2008-07-02 17:56:00,77.951,77.958,77.943,77.957,103350000.0
2008-07-02 17:57:00,77.965,77.972,77.956,77.972,83020000.0
2008-07-02 17:58:00,77.954,77.972,77.948,77.957,25300000.0
2008-07-02 17:59:00,77.93,77.956,77.93,77.956,45500000.0
2008-07-02 18:00:00,77.965,77.965,77.928,77.962,67710000.0
2008-07-02 18:01:00,77.96,77.981,77.945,77.97,55740000.0
2008-07-02 18:02:00,77.98,78.011,77.977,77.997,121900000.0
2008-07-02 18:03:00,78.007,78.02,78.003,78.016,116730000.0
2008-07-02 18:04:00,78.005,78.006,78.001,78.001,40110000.0
2008-07-02 18:05:00,78.012,78.041,78.006,78.041,63220000.0
2008-07-02 18:06:00,78.035,78.043,78.018,78.043,72190000.0
2008-07-02 18:08:00,78.022,78.043,78.022,78.03,43660000.0
2008-07-02 18:09:00,78.043,78.043,78.018,78.034,76570000.0
2008-07-02 18:10:00,78.032,78.051,78.032,78.041,39620000.0
2008-07-02 18:11:00,78.028,78.042,78.021,78.042,80490000.0
2008-07-02 18:12:00,78.033,78.033,78.012,78.021,76580000.0
2008-07-02 18:13:00,78.025,78.032,78.014,78.019,52660000.0
2008-07-02 18:14:00,78.011,78.045,78.011,78.028,50780000.0
2008-07-02 18:15:00,78.045,78.048,78.014,78.045,63360000.0
2008-07-02 18:16:00,78.052,78.052,78.03,78.03,46220000.0
2008-07-02 18:17:00,78.036,78.036,78.028,78.03,42390000.0
2008-07-02 18:18:00,78.055,78.057,78.048,78.048,77880000.0
2008-07-02 18:19:00,78.012,78.044,78.012,78.044,93310000.0
2008-07-02 18:20:00,78.016,78.022,78.004,78.004,149510000.0
2008-07-02 18:21:00,78.034,78.042,78.006,78.042,79520000.0
2008-07-02 18:22:00,78.009,78.022,78.002,78.002,81090000.0
2008-07-02 18:23:00,78.011,78.012,77.993,77.998,36320000.0
2008-07-02 18:24:00,78.006,78.02,77.988,78.017,37920000.0
2008-07-02 18:25:00,77.976,77.99,77.957,77.978,47040000.0
2008-07-02 18:26:00,77.968,77.978,77.947,77.958,111300000.0
2008-07-02 18:27:00,77.986,77.986,77.947,77.964,99750000.0
2008-07-02 18:28:00,77.937,77.964,77.932,77.952,34940000.0
2008-07-02 18:29:00,77.962,77.962,77.937,77.962,47750000.0
2008-07-02 18:30:00,77.978,77.978,77.97,77.97,13180000.0
2008-07-02 18:31:00,77.94,77.951,77.934,77.946,57370000.0
2008-07-02 18:32:00,77.957,77.964,77.947,77.958,52130000.0
2008-07-02 18:33:00,77.963,77.963,77.93,77.931,92640000.0
2008-07-02 18:34:00,77.921,77.935,77.921,77.926,159390000.0
2008-07-02 18:35:00,77.92,77.928,77.92,77.92,56780000.0
2008-07-02 18:36:00,77.946,77.946,77.922,77.922,113030000.0
2008-07-02 18:37:00,77.929,77.943,77.923,77.939,112850000.0
2008-07-02 18:38:00,77.934,77.962,77.934,77.962,87090000.0
2008-07-02 18:39:00,77.971,77.989,77.949,77.976,75860000.0
2008-07-02 18:40:00,77.986,77.99,77.966,77.99,40320000.0
2008-07-02 18:41:00,77.985,78.001,77.981,78.001,34630000.0
2008-07-02 18:42:00,78.001,78.007,77.999,77.999,50470000.0
2008-07-02 18:43:00,78.016,78.016,78.003,78.003,27510000.0
2008-07-02 18:44:00,78.006,78.006,77.992,78.003,35900000.0
2008-07-02 18:45:00,78.02,78.024,78.005,78.024,44960000.0
2008-07-02 18:46:00,78.001,78.023,78.001,78.017,65700000.0
2008-07-02 18:47:00,78.009,78.026,78.009,78.025,102490000.0
2008-07-02 18:48:00,78.033,78.033,78.003,78.02,79950000.0
2008-07-02 18:49:00,78.015,78.045,78.015,78.045,70690000.0
2008-07-02 18:50:00,78.04,78.054,78.04,78.054,73800000.0
2008-07-02 18:51:00,78.054,78.054,78.025,78.051,138610000.0
2008-07-02 18:52:00,78.026,78.041,78.01,78.01,138420000.0
2008-07-02 18:53:00,78.026,78.056,78.016,78.055,142080000.0
2008-07-02 18:54:00,78.055,78.06,78.042,78.059,126650000.0
2008-07-02 18:55:00,78.051,78.056,78.049,78.049,59970000.0
2008-07-02 18:56:00,78.058,78.06,78.057,78.059,97220000.0
2008-07-02 18:57:00,78.057,78.064,78.045,78.058,75170000.0
2008-07-02 18:58:00,78.048,78.068,78.045,78.064,67230000.0
2008-07-02 18:59:00,78.039,78.052,78.029,78.029,74320000.0
2008-07-02 19:00:00,78.053,78.053,78.012,78.012,62300000.0
2008-07-02 19:01:00,78.02,78.034,78.02,78.034,51610000.0
2008-07-02 19:02:00,78.01,78.024,78.002,78.002,63880000.0
2008-07-02 19:03:00,78.022,78.022,77.995,78.001,114950000.0
2008-07-02 19:04:00,77.993,78.013,77.989,77.989,98230000.0
2008-07-02 19:05:00,77.995,77.998,77.991,77.995,108250000.0
2008-07-02 19:06:00,78.018,78.023,78.0,78.0,79900000.0
2008-07-02 19:07:00,78.018,78.025,78.003,78.003,69170000.0
2008-07-02 19:08:00,78.021,78.041,78.001,78.024,77460000.0
2008-07-02 19:09:00,78.037,78.051,78.034,78.046,60210000.0
2008-07-02 19:10:00,78.055,78.056,78.041,78.041,49600000.0
2008-07-02 19:12:00,78.062,78.062,78.024,78.032,72200000.0
2008-07-02 19:13:00,78.021,78.05,78.021,78.034,70450000.0
2008-07-02 19:14:00,78.067,78.069,78.067,78.068,63110000.0
2008-07-02 19:15:00,78.066,78.066,78.059,78.059,73620000.0
2008-07-02 19:16:00,78.028,78.038,78.028,78.038,79890000.0
2008-07-02 19:17:00,78.031,78.046,78.031,78.046,37320000.0
2008-07-02 19:18:00,78.049,78.07,78.037,78.059,69680000.0
2008-07-02 19:19:00,78.05,78.069,78.05,78.069,85380000.0
2008-07-02 19:20:00,78.046,78.064,78.046,78.064,109200000.0
2008-07-02 19:21:00,78.077,78.083,78.067,78.077,80240000.0
2008-07-02 19:22:00,78.073,78.104,78.069,78.088,48200000.0
2008-07-02 19:23:00,78.08,78.106,78.072,78.106,85690000.0
2008-07-02 19:24:00,78.105,78.105,78.085,78.088,59530000.0
2008-07-02 19:25:00,78.074,78.104,78.074,78.104,56800000.0
2008-07-02 19:26:00,78.09,78.101,78.084,78.09,33720000.0
2008-07-02 19:27:00,78.111,78.111,78.086,78.09,35740000.0
2008-07-02 19:28:00,78.098,78.113,78.084,78.091,46910000.0
2008-07-02 19:29:00,78.093,78.093,78.067,78.083,89060000.0
2008-07-02 19:30:00,78.091,78.095,78.077,78.095,64470000.0
2008-07-02 19:31:00,78.105,78.105,78.079,78.082,117670000.0
2008-07-02 19:32:00,78.073,78.093,78.073,78.082,65320000.0
2008-07-02 19:33:00,78.099,78.106,78.098,78.099,109770000.0
2008-07-02 19:34:00,78.073,78.099,78.073,78.095,101850000.0
2008-07-02 19:35:00,78.11,78.112,78.107,78.108,100580000.0
2008-07-02 19:36:00,78.102,78.102,78.071,78.071,115470000.0
2008-07-02 19:37:00,78.087,78.09,78.085,78.087,116950000.0
2008-07-02 19:38:00,78.096,78.096,78.087,78.087,61620000.0
2008-07-02 19:39:00,78.087,78.087,78.065,78.075,14540000.0
2008-07-02 19:40:00,78.073,78.098,78.073,78.094,70590000.0
2008-07-02 19:41:00,78.068,78.077,78.068,78.076,68970000.0
2008-07-02 19:42:00,78.12,78.12,78.078,78.091,75080000.0
2008-07-02 19:43:00,78.06,78.078,78.06,78.078,80520000.0
2008-07-02 19:44:00,78.094,78.107,78.076,78.104,40730000.0
2008-07-02 19:45:00,78.118,78.118,78.079,78.082,80100000.0
2008-07-02 19:46:00,78.069,78.093,78.069,78.082,87260000.0
2008-07-02 19:47:00,78.109,78.109,78.089,78.089,102260000.0
2008-07-02 19:48:00,78.107,78.11,78.083,78.093,83970000.0
2008-07-02 19:49:00,78.086,78.119,78.086,78.119,54750000.0
2008-07-02 19:50:00,78.115,78.133,78.115,78.117,85030000.0
2008-07-02 19:51:00,78.133,78.144,78.116,78.144,61030000.0
2008-07-02 19:52:00,78.13,78.143,78.114,78.12,59000000.0
2008-07-02 19:53:00,78.118,78.125,78.118,78.125,36190000.0
2008-07-02 19:54:00,78.137,78.151,78.126,78.131,39130000.0
2008-07-02 19:55:00,78.149,78.159,78.132,78.14,48970000.0
2008-07-02 19:56:00,78.15,78.173,78.147,78.149,87700000.0
2008-07-02 19:57:00,78.158,78.171,78.144,78.165,66240000.0
2008-07-02 19:58:00,78.155,78.169,78.117,78.125,111260000.0
2008-07-02 19:59:00,78.117,78.155,78.117,78.155,58670000.0
2008-07-02 20:00:00,78.146,78.161,78.133,78.133,105960000.0
2008-07-02 20:01:00,78.149,78.164,78.142,78.142,104260000.0
2008-07-02 20:02:00,78.154,78.154,78.115,78.115,92050000.0
2008-07-02 20:03:00,78.153,78.153,78.125,78.151,106070000.0
2008-07-02 20:04:00,78.126,78.13,78.123,78.126,119840000.0
2008-07-02 20:05:00,78.134,78.149,78.116,78.121,52570000.0
2008-07-02 20:06:00,78.15,78.15,78.114,78.12,15630000.0
2008-07-02 20:07:00,78.108,78.122,78.096,78.122,38250000.0
2008-07-02 20:08:00,78.135,78.135,78.113,78.127,80640000.0
2008-07-02 20:09:00,78.127,78.144,78.115,78.144,75810000.0
2008-07-02 20:10:00,78.122,78.143,78.122,78.143,108070000.0
2008-07-02 20:11:00,78.118,78.14,78.104,78.123,52220000.0
2008-07-02 20:12:00,78.149,78.161,78.144,78.157,118450000.0
2008-07-02 20:13:00,78.134,78.144,78.13,78.13,104760000.0
2008-07-02 20:14:00,78.122,78.14,78.119,78.138,88260000.0
2008-07-02 20:15:00,78.145,78.159,78.12,78.154,125600000.0
2008-07-02 20:16:00,78.149,78.161,78.145,78.157,120270000.0
2008-07-02 20:17:00,78.163,78.163,78.145,78.151,63020000.0
2008-07-02 20:18:00,78.168,78.168,78.136,78.144,83070000.0
2008-07-02 20:19:00,78.124,78.146,78.113,78.139,67000000.0
2008-07-02 20:20:00,78.113,78.132,78.112,78.132,97610000.0
2008-07-02 20:21:00,78.129,78.129,78.097,78.111,114470000.0
2008-07-02 20:22:00,78.093,78.104,78.087,78.087,111260000.0
2008-07-02 20:23:00,78.089,78.108,78.083,78.083,112060000.0
2008-07-02 20:24:00,78.101,78.104,78.08,78.091,80620000.0
2008-07-02 20:25:00,78.101,78.115,78.082,78.102,25980000.0
2008-07-02 20:26:00,78.077,78.088,78.06,78.064,31030000.0
2008-07-02 20:27:00,78.091,78.091,78.065,78.068,15530000.0
2008-07-02 20:28:00,78.07,78.089,78.07,78.085,116010000.0
2008-07-02 20:30:00,78.102,78.102,78.065,78.076,100230000.0
2008-07-02 20:31:00,78.068,78.09,78.059,78.062,136470000.0
2008-07-02 20:32:00,78.054,78.082,78.046,78.064,100790000.0
2008-07-02 20:33:00,78.076,78.1,78.063,78.1,14500000.0
2008-07-02 20:34:00,78.073,78.088,78.073,78.088,94620000.0
2008-07-02 20:35:00,78.084,78.093,78.071,78.088,77280000.0
2008-07-02 20:36:00,78.097,78.102,78.084,78.102,14760000.0
2008-07-02 20:37:00,78.084,78.101,78.067,78.081,130600000.0
2008-07-02 20:38:00,78.083,78.083,78.032,78.032,49060000.0
2008-07-02 20:39:00,78.045,78.055,78.01,78.023,125280000.0
2008-07-02 20:40:00,78.029,78.033,77.999,78.023,75440000.0
2008-07-02 20:41:00,78.014,78.034,78.011,78.034,106840000.0
2008-07-02 20:42:00,78.032,78.032,78.012,78.032,120720000.0
2008-07-02 20:43:00,78.01,78.034,78.01,78.034,113220000.0
2008-07-02 20:44:00,78.028,78.053,78.024,78.053,52090000.0
2008-07-02 20:45:00,78.064,78.064,78.023,78.026,63420000.0
2008-07-02 20:46:00,78.015,78.031,78.012,78.019,94200000.0
2008-07-02 20:47:00,78.01,78.054,78.01,78.054,68380000.0
2008-07-02 20:48:00,78.057,78.07,78.052,78.067,91220000.0
2008-07-02 20:49:00,78.033,78.048,78.016,78.028,55840000.0
2008-07-02 20:50:00,78.003,78.021,78.001,78.001,45380000.0
2008-07-02 20:51:00,78.029,78.05,78.005,78.05,109200000.0
2008-07-02 20:52:00,78.039,78.04,78.012,78.012,80510000.0
2008-07-02 20:53:00,78.029,78.034,78.022,78.034,81790000.0
2008-07-02 20:54:00,78.027,78.035,78.013,78.013,60590000.0
2008-07-02 20:55:00,78.001,78.02,77.993,78.015,54050000.0
2008-07-02 20:56:00,78.009,78.031,78.009,78.018,67390000.0
2008-07-02 20:57:00,78.032,78.04,77.997,77.997,115480000.0
2008-07-02 20:58:00,77.998,78.02,77.991,78.02,117050000.0
2008-07-02 20:59:00,77.995,78.007,77.977,77.98,101730000.0
2008-07-02 21:00:00,77.997,77.997,77.981,77.995,103730000.0
2008-07-02 21:01:00,77.991,78.005,77.991,77.997,102170000.0
2008-07-02 21:02:00,78.001,78.001,77.966,77.969,55280000.0
2008-07-02 21:03:00,77.976,77.985,77.966,77.985,97390000.0
2008-07-02 21:04:00,77.976,77.984,77.976,77.984,67050000.0
2008-07-02 21:05:00,77.977,77.984,77.964,77.974,66990000.0
2008-07-02 21:06:00,77.993,77.993,77.974,77.98,50710000.0
2008-07-02 21:07:00,77.989,77.996,77.989,77.99,79820000.0
2008-07-02 21:08:00,77.976,77.98,77.964,77.98,131140000.0
2008-07-02 21:09:00,77.998,77.998,77.964,77.964,7930000.0
2008-07-02 21:10:00,77.963,77.974,77.962,77.965,91770000.0
2008-07-02 21:11:00,77.958,77.983,77.958,77.983,94610000.0
2008-07-02 21:12:00,78.006,78.006,77.991,78.006,102820000.0
2008-07-02 21:13:00,77.994,77.999,77.988,77.995,105730000.0
2008-07-02 21:14:00,78.004,78.004,77.994,77.999,145990000.0
2008-07-02 21:15:00,78.022,78.022,77.995,78.002,79550000.0
2008-07-02 21:16:00,78.006,78.006,77.991,77.999,67800000.0
2008-07-02 21:17:00,78.009,78.012,77.998,78.004,59340000.0
2008-07-02 21:18:00,78.03,78.03,78.002,78.002,119140000.0
2008-07-02 21:19:00,77.99,77.997,77.988,77.989,180480000.0
2008-07-02 21:20:00,77.997,78.005,77.986,77.986,130780000.0
2008-07-02 21:21:00,77.999,77.999,77.985,77.985,89640000.0
2008-07-02 21:22:00,77.987,77.99,77.981,77.982,79760000.0
2008-07-02 21:23:00,77.991,78.004,77.988,77.996,100980000.0
2008-07-02 21:24:00,78.014,78.014,78.009,78.009,4740000.0
2008-07-02 21:25:00,77.997,78.003,77.992,77.998,123340000.0
2008-07-02 21:26:00,78.007,78.02,78.005,78.006,158640000.0
2008-07-02 21:27:00,78.03,78.03,78.017,78.02,103990000.0
2008-07-02 21:28:00,78.011,78.023,78.006,78.018,133160000.0
2008-07-02 21:29:00,78.0,78.014,77.996,78.001,121150000.0
2008-07-02 21:30:00,78.018,78.018,78.007,78.007,3190000.0
2008-07-02 21:31:00,77.993,78.006,77.992,77.998,63730000.0
2008-07-02 21:32:00,78.009,78.022,78.009,78.022,56660000.0
2008-07-02 21:33:00,78.043,78.043,78.02,78.02,98740000.0
2008-07-02 21:34:00,78.0,78.0,77.985,77.985,86430000.0
2008-07-02 21:35:00,77.99,77.996,77.982,77.992,96760000.0
2008-07-02 21:36:00,78.017,78.017,77.989,77.993,89410000.0
2008-07-02 21:37:00,77.972,77.981,77.951,77.96,67590000.0
2008-07-02 21:38:00,77.968,77.974,77.961,77.974,99050000.0
2008-07-02 21:39:00,77.982,77.982,77.973,77.973,4500000.0
2008-07-02 21:40:00,77.976,77.976,77.964,77.968,75260000.0
2008-07-02 21:41:00,77.954,77.962,77.944,77.944,101280000.0
2008-07-02 21:42:00,77.979,77.979,77.954,77.958,15480000.0
2008-07-02 21:43:00,77.964,77.966,77.957,77.964,109930000.0
2008-07-02 21:44:00,77.957,77.963,77.952,77.963,110080000.0
2008-07-02 21:45:00,77.995,77.997,77.991,77.992,96090000.0
2008-07-02 21:46:00,77.964,77.971,77.964,77.971,4130000.0
2008-07-02 21:47:00,77.958,77.965,77.958,77.961,36620000.0
2008-07-02 21:48:00,77.965,77.968,77.951,77.955,107370000.0
2008-07-02 21:49:00,77.956,77.956,77.956,77.956,1690000.0
2008-07-02 21:50:00,77.927,77.943,77.927,77.933,61060000.0
2008-07-02 21:51:00,77.944,77.944,77.927,77.927,8830000.0
2008-07-02 21:52:00,77.932,77.932,77.932,77.932,4510000.0
2008-07-02 21:53:00,77.926,77.929,77.924,77.927,73710000.0
2008-07-02 21:54:00,77.932,77.932,77.925,77.929,12810000.0
2008-07-02 21:55:00,77.922,77.933,77.915,77.925,23240000.0
2008-07-02 21:56:00,77.936,77.945,77.932,77.945,100880000.0
2008-07-02 21:57:00,77.963,77.963,77.937,77.937,117630000.0
2008-07-02 21:58:00,77.946,77.958,77.944,77.946,82750000.0
2008-07-02 21:59:00,77.941,77.966,77.941,77.966,72940000.0
2008-07-02 22:00:00,78.001,78.001,77.95,77.954,41930000.0
2008-07-02 22:01:00,77.955,77.955,77.929,77.938,134730000.0
2008-07-02 22:02:00,77.944,77.944,77.924,77.937,116030000.0
2008-07-02 22:03:00,77.954,77.954,77.933,77.933,124300000.0
2008-07-02 22:04:00,77.92,77.927,77.918,77.927,121340000.0
2008-07-02 22:06:00,77.944,77.944,77.921,77.921,87320000.0
2008-07-02 22:07:00,77.926,77.926,77.92,77.92,97490000.0
2008-07-02 22:08:00,77.91,77.92,77.91,77.916,95480000.0
2008-07-02 22:09:00,77.925,77.925,77.911,77.917,69910000.0
2008-07-02 22:10:00,77.906,77.907,77.899,77.905,89270000.0
2008-07-02 22:11:00,77.901,77.914,77.9,77.9,108240000.0
2008-07-02 22:12:00,77.913,77.913,77.883,77.883,78140000.0
2008-07-02 22:13:00,77.893,77.899,77.891,77.897,84560000.0
2008-07-02 22:14:00,77.909,77.91,77.907,77.908,94030000.0
2008-07-02 22:15:00,77.952,77.952,77.902,77.902,78780000.0
2008-07-02 22:16:00,77.907,77.907,77.898,77.906,15070000.0
2008-07-02 22:17:00,77.901,77.907,77.901,77.905,73860000.0
2008-07-02 22:18:00,77.923,77.923,77.901,77.901,68150000.0
2008-07-02 22:19:00,77.89,77.896,77.89,77.89,116510000.0
2008-07-02 22:20:00,77.896,77.896,77.889,77.894,91530000.0
2008-07-02 22:21:00,77.913,77.913,77.895,77.895,94370000.0
2008-07-02 22:22:00,77.894,77.894,77.883,77.893,72200000.0
2008-07-02 22:23:00,77.905,77.913,77.895,77.897,69620000.0
2008-07-02 22:24:00,77.911,77.911,77.895,77.897,93030000.0
2008-07-02 22:26:00,77.888,77.89,77.883,77.886,102210000.0
2008-07-02 22:27:00,77.918,77.918,77.88,77.88,94320000.0
2008-07-02 22:28:00,77.886,77.889,77.881,77.883,116370000.0
2008-07-02 22:29:00,77.87,77.895,77.87,77.895,56440000.0
2008-07-02 22:30:00,77.924,77.924,77.896,77.899,54880000.0
2008-07-02 22:31:00,77.884,77.887,77.884,77.887,4130000.0
2008-07-02 22:32:00,77.897,77.897,77.88,77.88,129640000.0
2008-07-02 22:33:00,77.895,77.896,77.882,77.882,114790000.0
2008-07-02 22:34:00,77.891,77.905,77.891,77.891,92890000.0
2008-07-02 22:36:00,77.907,77.907,77.886,77.891,94730000.0
2008-07-02 22:37:00,77.883,77.89,77.881,77.886,107290000.0
2008-07-02 22:38:00,77.877,77.878,77.869,77.87,77920000.0
2008-07-02 22:39:00,77.885,77.885,77.873,77.874,61460000.0
2008-07-02 22:40:00,77.874,77.874,77.852,77.852,24280000.0
2008-07-02 22:41:00,77.836,77.842,77.826,77.835,56610000.0
2008-07-02 22:42:00,77.876,77.876,77.856,77.858,83400000.0
2008-07-02 22:43:00,77.846,77.847,77.83,77.83,60330000.0
2008-07-02 22:44:00,77.837,77.838,77.828,77.838,78500000.0
2008-07-02 22:45:00,77.862,77.862,77.842,77.847,10550000.0
2008-07-02 22:46:00,77.859,77.864,77.851,77.851,63670000.0
2008-07-02 22:47:00,77.854,77.854,77.841,77.848,69420000.0
2008-07-02 22:48:00,77.864,77.872,77.847,77.862,90720000.0
2008-07-02 22:49:00,77.876,77.876,77.863,77.875,61220000.0
2008-07-02 22:50:00,77.866,77.87,77.86,77.866,87630000.0
2008-07-02 22:51:00,77.887,77.89,77.885,77.885,66720000.0
2008-07-02 22:52:00,77.876,77.877,77.869,77.875,33190000.0
2008-07-02 22:54:00,77.895,77.908,77.884,77.905,65950000.0
2008-07-02 22:55:00,77.914,77.916,77.902,77.916,77400000.0
2008-07-02 22:56:00,77.888,77.89,77.873,77.888,48900000.0
2008-07-02 22:57:00,77.903,77.903,77.857,77.889,75570000.0
2008-07-02 22:58:00,77.868,77.868,77.86,77.86,119310000.0
2008-07-02 22:59:00,77.863,77.863,77.851,77.851,111100000.0
2008-07-02 23:00:00,77.905,77.905,77.856,77.882,56550000.0
2008-07-02 23:01:00,77.901,77.901,77.876,77.882,105370000.0
2008-07-02 23:02:00,77.872,77.886,77.872,77.886,91370000.0
2008-07-02 23:03:00,77.884,77.884,77.858,77.86,91560000.0
2008-07-02 23:04:00,77.864,77.864,77.834,77.853,31790000.0
2008-07-02 23:05:00,77.846,77.847,77.839,77.847,43070000.0
2008-07-02 23:06:00,77.87,77.87,77.827,77.827,44580000.0
2008-07-02 23:07:00,77.831,77.838,77.822,77.822,17290000.0
2008-07-02 23:08:00,77.839,77.841,77.837,77.837,49670000.0
2008-07-02 23:09:00,77.845,77.845,77.83,77.83,44940000.0
2008-07-02 23:11:00,77.845,77.845,77.824,77.825,99450000.0
2008-07-02 23:12:00,77.861,77.861,77.843,77.843,66290000.0
2008-07-02 23:15:00,77.864,77.864,77.85,77.85,50450000.0
2008-07-02 23:18:00,77.887,77.888,77.887,77.888,3000000.0
2008-07-02 23:19:00,77.841,77.848,77.841,77.844,132660000.0
2008-07-02 23:21:00,77.888,77.888,77.888,77.888,1500000.0
2008-07-02 23:22:00,77.838,77.844,77.834,77.84,37170000.0
2008-07-02 23:23:00,77.849,77.849,77.845,77.847,35890000.0
2008-07-02 23:24:00,77.867,77.869,77.866,77.867,39190000.0
2008-07-02 23:25:00,77.866,77.867,77.865,77.865,28440000.0
2008-07-02 23:26:00,77.848,77.848,77.846,77.847,19760000.0
2008-07-02 23:27:00,77.896,77.896,77.873,77.879,76670000.0
2008-07-02 23:28:00,77.87,77.877,77.87,77.877,35740000.0
2008-07-02 23:30:00,77.921,77.921,77.883,77.883,119360000.0
2008-07-02 23:32:00,77.853,77.866,77.852,77.866,31780000.0
2008-07-02 23:33:00,77.888,77.888,77.888,77.888,3460000.0
2008-07-02 23:35:00,77.876,77.878,77.875,77.877,48960000.0
2008-07-02 23:36:00,77.89,77.89,77.857,77.867,39830000.0
2008-07-02 23:37:00,77.85,77.863,77.847,77.848,19770000.0
2008-07-02 23:39:00,77.888,77.89,77.886,77.886,73300000.0
2008-07-02 23:40:00,77.838,77.844,77.837,77.837,72650000.0
2008-07-02 23:41:00,77.848,77.849,77.847,77.848,36290000.0
2008-07-02 23:42:00,77.896,77.897,77.889,77.89,88580000.0
2008-07-02 23:44:00,77.841,77.847,77.84,77.841,41830000.0
2008-07-02 23:45:00,77.885,77.885,77.859,77.876,41700000.0
2008-07-02 23:48:00,77.889,77.89,77.886,77.888,103700000.0
2008-07-02 23:51:00,77.887,77.89,77.886,77.889,57120000.0
2008-07-02 23:52:00,77.866,77.868,77.865,77.867,99390000.0
2008-07-02 23:53:00,77.841,77.859,77.8,77.809,66350000.0
2008-07-02 23:54:00,77.838,77.846,77.838,77.84,80340000.0
2008-07-02 23:55:00,77.847,77.847,77.821,77.829,68520000.0
2008-07-02 23:56:00,77.82,77.833,77.819,77.819,120040000.0
2008-07-02 23:57:00,77.844,77.844,77.823,77.836,101630000.0
2008-07-02 23:58:00,77.816,77.818,77.811,77.817,103230000.0
2008-07-02 23:59:00,77.807,77.811,77.806,77.807,97610000.0
2008-07-03 00:00:00,77.841,77.841,77.823,77.827,73340000.0
2008-07-03 00:01:00,77.817,77.821,77.814,77.818,77350000.0
2008-07-03 00:02:00,77.826,77.834,77.822,77.822,92950000.0
2008-07-03 00:03:00,77.851,77.851,77.801,77.801,55960000.0
2008-07-03 00:04:00,77.811,77.819,77.809,77.818,84160000.0
2008-07-03 00:05:00,77.809,77.815,77.809,77.815,71110000.0
2008-07-03 00:06:00,77.825,77.825,77.811,77.811,86390000.0
2008-07-03 00:07:00,77.802,77.815,77.802,77.815,68220000.0
2008-07-03 00:08:00,77.811,77.832,77.806,77.82,61700000.0
2008-07-03 00:09:00,77.825,77.825,77.807,77.816,90890000.0
2008-07-03 00:10:00,77.808,77.817,77.802,77.817,74380000.0
2008-07-03 00:11:00,77.811,77.816,77.802,77.816,106820000.0
2008-07-03 00:12:00,77.819,77.82,77.817,77.819,81910000.0
2008-07-03 00:15:00,77.854,77.854,77.814,77.817,83090000.0
2008-07-03 00:16:00,77.812,77.818,77.809,77.816,76410000.0
2008-07-03 00:17:00,77.811,77.817,77.81,77.817,106030000.0
2008-07-03 00:18:00,77.838,77.843,77.83,77.838,82490000.0
2008-07-03 00:19:00,77.848,77.848,77.839,77.845,25030000.0
2008-07-03 00:20:00,77.858,77.859,77.857,77.859,44870000.0
2008-07-03 00:21:00,77.868,77.87,77.866,77.867,62040000.0
2008-07-03 00:22:00,77.843,77.843,77.824,77.838,57910000.0
2008-07-03 00:23:00,77.808,77.864,77.801,77.842,110330000.0
2008-07-03 00:24:00,77.856,77.856,77.826,77.844,119950000.0
2008-07-03 00:25:00,77.833,77.838,77.806,77.836,41070000.0
2008-07-03 00:26:00,77.825,77.826,77.818,77.822,56660000.0
2008-07-03 00:27:00,77.836,77.839,77.833,77.836,67570000.0
2008-07-03 00:28:00,77.817,77.82,77.815,77.819,89920000.0
2008-07-03 00:29:00,77.83,77.841,77.826,77.837,46700000.0
2008-07-03 00:30:00,77.871,77.871,77.828,77.849,71310000.0
2008-07-03 00:31:00,77.84,77.847,77.84,77.847,40840000.0
2008-07-03 00:32:00,77.838,77.839,77.836,77.837,77450000.0
2008-07-03 00:33:00,77.859,77.859,77.826,77.848,68340000.0
2008-07-03 00:34:00,77.839,77.845,77.839,77.839,48990000.0
2008-07-03 00:36:00,77.858,77.858,77.851,77.851,65600000.0
2008-07-03 00:37:00,77.837,77.838,77.835,77.836,44180000.0
2008-07-03 00:38:00,77.845,77.848,77.845,77.848,42310000.0
2008-07-03 00:39:00,77.872,77.872,77.854,77.854,82830000.0
2008-07-03 00:40:00,77.86,77.865,77.85,77.85,84110000.0
2008-07-03 00:42:00,77.808,77.81,77.807,77.807,76230000.0
2008-07-03 00:43:00,77.868,77.869,77.867,77.867,82540000.0
2008-07-03 00:45:00,77.877,77.877,77.87,77.875,33470000.0
2008-07-03 00:47:00,77.87,77.877,77.87,77.871,120110000.0
2008-07-03 00:48:00,77.886,77.886,77.876,77.877,103190000.0
2008-07-03 00:51:00,77.908,77.909,77.907,77.908,12200000.0
2008-07-03 00:54:00,77.889,77.89,77.887,77.887,80860000.0
2008-07-03 00:55:00,77.888,77.889,77.886,77.889,154550000.0
2008-07-03 00:56:00,77.881,77.886,77.881,77.881,56140000.0
2008-07-03 00:57:00,77.896,77.896,77.888,77.891,118980000.0
2008-07-03 00:58:00,77.898,77.901,77.897,77.899,109070000.0
2008-07-03 00:59:00,77.886,77.886,77.871,77.871,83950000.0
2008-07-03 01:00:00,77.886,77.886,77.879,77.879,74360000.0
2008-07-03 01:01:00,77.875,77.884,77.859,77.873,44370000.0
2008-07-03 01:02:00,77.847,77.861,77.841,77.85,31780000.0
2008-07-03 01:03:00,77.882,77.882,77.842,77.842,47740000.0
2008-07-03 01:04:00,77.848,77.849,77.848,77.849,27630000.0
2008-07-03 01:05:00,77.866,77.866,77.859,77.859,31490000.0
2008-07-03 01:06:00,77.904,77.904,77.862,77.862,36940000.0
2008-07-03 01:07:00,77.849,77.856,77.849,77.85,66600000.0
2008-07-03 01:08:00,77.86,77.864,77.852,77.852,99460000.0
2008-07-03 01:09:00,77.889,77.89,77.887,77.888,73910000.0
2008-07-03 01:12:00,77.869,77.869,77.864,77.866,149230000.0
2008-07-03 01:14:00,77.833,77.841,77.828,77.83,135790000.0
2008-07-03 01:15:00,77.861,77.861,77.834,77.838,108710000.0
2008-07-03 01:16:00,77.828,77.829,77.827,77.829,59580000.0
2008-07-03 01:17:00,77.819,77.824,77.804,77.81,89080000.0
2008-07-03 01:18:00,77.829,77.83,77.828,77.828,77740000.0
2008-07-03 01:20:00,77.82,77.822,77.817,77.818,79020000.0
2008-07-03 01:21:00,77.845,77.845,77.831,77.831,63750000.0
2008-07-03 01:22:00,77.837,77.837,77.828,77.836,46200000.0
2008-07-03 01:23:00,77.846,77.846,77.839,77.84,60570000.0
2008-07-03 01:24:00,77.883,77.883,77.836,77.845,108000000.0
2008-07-03 01:26:00,77.844,77.844,77.83,77.83,105920000.0
2008-07-03 01:27:00,77.878,77.88,77.877,77.879,82390000.0
2008-07-03 01:28:00,77.849,77.85,77.847,77.848,67790000.0
2008-07-03 01:30:00,77.855,77.855,77.841,77.848,63590000.0
2008-07-03 01:31:00,77.841,77.844,77.839,77.839,12280000.0
2008-07-03 01:33:00,77.858,77.86,77.856,77.856,68480000.0
2008-07-03 01:36:00,77.854,77.854,77.844,77.844,5670000.0
2008-07-03 01:37:00,77.844,77.844,77.838,77.838,5860000.0
2008-07-03 01:38:00,77.847,77.849,77.842,77.847,36100000.0
2008-07-03 01:39:00,77.871,77.875,77.871,77.875,5110000.0
2008-07-03 01:40:00,77.887,77.889,77.882,77.884,83700000.0
2008-07-03 01:41:00,77.889,77.889,77.879,77.879,100810000.0
2008-07-03 01:42:00,77.892,77.892,77.871,77.871,85340000.0
2008-07-03 01:43:00,77.899,77.907,77.882,77.882,18440000.0
2008-07-03 01:44:00,77.872,77.877,77.871,77.877,88210000.0
2008-07-03 01:45:00,77.871,77.888,77.866,77.866,13330000.0
2008-07-03 01:47:00,77.844,77.847,77.839,77.846,38130000.0
2008-07-03 01:48:00,77.873,77.873,77.847,77.85,39060000.0
2008-07-03 01:49:00,77.844,77.87,77.844,77.852,51940000.0
2008-07-03 01:50:00,77.865,77.865,77.853,77.864,92500000.0
2008-07-03 01:51:00,77.88,77.88,77.848,77.851,75020000.0
2008-07-03 01:52:00,77.864,77.876,77.856,77.876,123100000.0
2008-07-03 01:53:00,77.85,77.873,77.85,77.869,62280000.0
2008-07-03 01:54:00,77.883,77.883,77.851,77.851,100650000.0
2008-07-03 01:55:00,77.869,77.871,77.866,77.869,101450000.0
2008-07-03 01:56:00,77.855,77.866,77.85,77.851,95560000.0
2008-07-03 01:57:00,77.868,77.869,77.865,77.866,114260000.0
2008-07-03 02:00:00,77.864,77.864,77.845,77.848,111480000.0
2008-07-03 02:02:00,77.839,77.848,77.839,77.847,59510000.0
2008-07-03 02:03:00,77.864,77.864,77.843,77.851,106240000.0
2008-07-03 02:04:00,77.863,77.892,77.863,77.892,102970000.0
2008-07-03 02:05:00,77.892,77.897,77.89,77.891,93580000.0
2008-07-03 02:06:00,77.913,77.913,77.86,77.883,120600000.0
2008-07-03 02:07:00,77.866,77.882,77.861,77.861,128770000.0
2008-07-03 02:08:00,77.865,77.865,77.852,77.865,59890000.0
2008-07-03 02:09:00,77.863,77.863,77.85,77.85,3420000.0
2008-07-03 02:10:00,77.85,77.863,77.843,77.848,103220000.0
2008-07-03 02:12:00,77.886,77.886,77.847,77.851,96770000.0
2008-07-03 02:14:00,77.867,77.87,77.864,77.867,130240000.0
2008-07-03 02:15:00,77.911,77.911,77.884,77.884,57120000.0
2008-07-03 02:16:00,77.871,77.882,77.871,77.879,16160000.0
2008-07-03 02:17:00,77.887,77.887,77.858,77.875,119740000.0
2008-07-03 02:18:00,77.883,77.891,77.857,77.891,54190000.0
2008-07-03 02:19:00,77.893,77.895,77.881,77.894,14650000.0
2008-07-03 02:20:00,77.892,77.896,77.888,77.888,49830000.0
2008-07-03 02:21:00,77.914,77.914,77.895,77.899,91420000.0
2008-07-03 02:22:00,77.906,77.91,77.886,77.894,69480000.0
2008-07-03 02:23:00,77.885,77.891,77.864,77.878,115930000.0
2008-07-03 02:24:00,77.914,77.914,77.878,77.881,66990000.0
2008-07-03 02:25:00,77.885,77.886,77.88,77.886,113760000.0
2008-07-03 02:26:00,77.879,77.881,77.863,77.879,104590000.0
2008-07-03 02:27:00,77.907,77.907,77.858,77.885,98800000.0
2008-07-03 02:28:00,77.882,77.901,77.882,77.901,120930000.0
2008-07-03 02:29:00,77.899,77.91,77.896,77.905,126610000.0
2008-07-03 02:30:00,77.941,77.941,77.906,77.911,54540000.0
2008-07-03 02:31:00,77.901,77.903,77.9,77.9,10550000.0
2008-07-03 02:32:00,77.886,77.903,77.882,77.894,134450000.0
2008-07-03 02:33:00,77.916,77.922,77.893,77.909,57560000.0
2008-07-03 02:34:00,77.913,77.913,77.911,77.911,3190000.0
2008-07-03 02:35:00,77.916,77.917,77.908,77.908,59850000.0
2008-07-03 02:36:00,77.912,77.912,77.901,77.907,16900000.0
2008-07-03 02:37:00,77.902,77.914,77.902,77.914,7330000.0
2008-07-03 02:38:00,77.904,77.904,77.893,77.899,98460000.0
2008-07-03 02:39:00,77.905,77.905,77.884,77.888,121540000.0
2008-07-03 02:40:00,77.896,77.914,77.892,77.905,126430000.0
2008-07-03 02:41:00,77.917,77.924,77.911,77.924,57960000.0
2008-07-03 02:42:00,77.926,77.944,77.923,77.944,10750000.0
2008-07-03 02:43:00,77.955,77.955,77.932,77.932,110710000.0
2008-07-03 02:44:00,77.918,77.926,77.918,77.924,119990000.0
2008-07-03 02:45:00,77.957,77.968,77.946,77.965,56830000.0
2008-07-03 02:46:00,77.95,77.95,77.946,77.946,3010000.0
2008-07-03 02:47:00,77.919,77.933,77.919,77.933,65070000.0
2008-07-03 02:48:00,77.955,77.955,77.943,77.943,6420000.0
2008-07-03 02:49:00,77.948,77.95,77.945,77.947,115680000.0
2008-07-03 02:50:00,77.942,77.947,77.94,77.947,108120000.0
2008-07-03 02:51:00,77.975,77.975,77.947,77.967,103910000.0
2008-07-03 02:52:00,77.954,77.979,77.954,77.979,117610000.0
2008-07-03 02:53:00,77.979,77.987,77.976,77.979,121370000.0
2008-07-03 02:54:00,78.002,78.005,77.992,78.002,61460000.0
2008-07-03 02:55:00,78.014,78.014,78.002,78.002,6390000.0
2008-07-03 02:56:00,78.017,78.032,78.012,78.019,57620000.0
2008-07-03 02:57:00,78.03,78.03,78.013,78.013,5110000.0
2008-07-03 02:58:00,77.994,77.999,77.994,77.997,65330000.0
2008-07-03 02:59:00,78.006,78.008,78.001,78.008,122180000.0
2008-07-03 03:00:00,78.034,78.034,78.006,78.006,64280000.0
2008-07-03 03:01:00,77.986,78.01,77.983,77.991,104920000.0
2008-07-03 03:02:00,77.982,78.012,77.978,78.012,105040000.0
2008-07-03 03:03:00,78.005,78.008,77.998,77.998,95550000.0
2008-07-03 03:04:00,77.969,77.982,77.968,77.968,109480000.0
2008-07-03 03:06:00,78.002,78.002,77.958,77.96,58090000.0
2008-07-03 03:07:00,77.957,77.973,77.957,77.97,12440000.0
2008-07-03 03:08:00,77.982,77.982,77.944,77.95,100860000.0
2008-07-03 03:09:00,77.973,77.973,77.949,77.949,130050000.0
2008-07-03 03:10:00,77.961,77.969,77.941,77.957,130360000.0
2008-07-03 03:11:00,77.945,77.948,77.939,77.939,59230000.0
2008-07-03 03:12:00,77.969,77.969,77.953,77.962,14830000.0
2008-07-03 03:14:00,77.941,77.982,77.941,77.982,67250000.0
2008-07-03 03:15:00,77.99,77.99,77.977,77.977,2640000.0
2008-07-03 03:16:00,77.965,77.989,77.965,77.989,7150000.0
2008-07-03 03:17:00,77.976,77.976,77.962,77.966,64800000.0
2008-07-03 03:18:00,77.98,77.98,77.975,77.975,3190000.0
2008-07-03 03:19:00,77.982,78.009,77.976,78.009,130750000.0
2008-07-03 03:20:00,77.995,78.01,77.978,78.01,53400000.0
2008-07-03 03:21:00,77.998,77.998,77.987,77.987,9400000.0
2008-07-03 03:23:00,78.023,78.023,78.001,78.001,130790000.0
2008-07-03 03:24:00,78.063,78.063,78.016,78.049,66400000.0
2008-07-03 03:25:00,78.012,78.048,78.012,78.037,110460000.0
2008-07-03 03:26:00,78.027,78.045,78.024,78.045,114020000.0
2008-07-03 03:27:00,78.072,78.072,78.017,78.052,96850000.0
2008-07-03 03:28:00,78.021,78.037,78.01,78.01,125830000.0
2008-07-03 03:29:00,78.033,78.033,78.02,78.02,135510000.0
2008-07-03 03:30:00,78.045,78.052,78.036,78.047,56250000.0
2008-07-03 03:31:00,78.046,78.046,78.019,78.026,10730000.0
2008-07-03 03:32:00,77.997,78.008,77.974,77.98,90800000.0
2008-07-03 03:33:00,78.013,78.02,77.99,78.002,117660000.0
2008-07-03 03:34:00,78.012,78.012,77.98,77.98,134610000.0
2008-07-03 03:35:00,77.995,78.01,77.985,77.999,68930000.0
2008-07-03 03:36:00,78.023,78.023,77.994,78.011,11450000.0
2008-07-03 03:37:00,77.991,78.02,77.991,78.02,9950000.0
2008-07-03 03:38:00,78.001,78.02,77.998,78.017,62520000.0
2008-07-03 03:39:00,78.032,78.032,77.989,78.008,111190000.0
2008-07-03 03:40:00,77.993,78.019,77.993,78.011,113480000.0
2008-07-03 03:41:00,78.002,78.007,78.001,78.007,96560000.0
2008-07-03 03:42:00,78.025,78.025,78.003,78.008,112410000.0
2008-07-03 03:43:00,78.02,78.049,78.02,78.045,130890000.0
2008-07-03 03:44:00,78.031,78.054,78.031,78.032,53480000.0
2008-07-03 03:45:00,78.081,78.081,78.046,78.046,5110000.0
2008-07-03 03:46:00,78.036,78.049,78.024,78.028,126150000.0
2008-07-03 03:47:00,78.037,78.039,78.036,78.037,59940000.0
2008-07-03 03:48:00,78.051,78.051,78.018,78.018,7370000.0
2008-07-03 03:49:00,78.027,78.038,78.014,78.026,126710000.0
2008-07-03 03:50:00,78.015,78.028,77.994,77.994,55180000.0
2008-07-03 03:51:00,78.015,78.015,77.988,77.989,10330000.0
2008-07-03 03:52:00,78.02,78.023,77.992,78.013,16600000.0
2008-07-03 03:53:00,78.025,78.026,78.019,78.026,58050000.0
2008-07-03 03:54:00,78.017,78.02,77.998,78.02,10930000.0
2008-07-03 03:55:00,78.006,78.006,78.002,78.002,5080000.0
2008-07-03 03:56:00,78.007,78.007,78.0,78.0,98670000.0
2008-07-03 03:57:00,78.019,78.038,78.003,78.038,120960000.0
2008-07-03 03:58:00,78.008,78.016,78.006,78.015,131230000.0
2008-07-03 03:59:00,78.008,78.016,78.003,78.016,57990000.0
2008-07-03 04:00:00,78.05,78.05,78.014,78.014,4700000.0
2008-07-03 04:01:00,78.014,78.05,78.008,78.05,106410000.0
2008-07-03 04:02:00,78.046,78.055,78.027,78.036,99790000.0
2008-07-03 04:03:00,78.033,78.037,78.006,78.01,119360000.0
2008-07-03 04:04:00,78.001,78.031,78.001,78.018,126760000.0
2008-07-03 04:05:00,78.011,78.029,78.001,78.001,57250000.0
2008-07-03 04:06:00,78.036,78.036,78.006,78.012,10530000.0
2008-07-03 04:07:00,77.998,78.007,77.996,77.996,129440000.0
2008-07-03 04:08:00,78.004,78.007,77.997,78.005,129700000.0
2008-07-03 04:09:00,78.067,78.069,78.066,78.067,61720000.0
2008-07-03 04:10:00,78.022,78.031,78.013,78.013,10720000.0
2008-07-03 04:11:00,78.027,78.034,78.003,78.003,133150000.0
2008-07-03 04:12:00,78.013,78.013,78.0,78.0,61110000.0
2008-07-03 04:15:00,78.045,78.048,78.04,78.04,113020000.0
2008-07-03 04:17:00,78.006,78.006,77.999,77.999,60170000.0
2008-07-03 04:18:00,78.027,78.027,78.026,78.026,3380000.0
2008-07-03 04:19:00,78.006,78.008,78.0,78.006,134940000.0
2008-07-03 04:21:00,78.035,78.035,78.031,78.031,4510000.0
2008-07-03 04:22:00,77.996,78.006,77.996,78.006,115190000.0
2008-07-03 04:23:00,78.038,78.038,78.03,78.031,107700000.0
2008-07-03 04:24:00,78.026,78.026,78.005,78.01,93590000.0
2008-07-03 04:25:00,78.001,78.007,78.001,78.003,120830000.0
2008-07-03 04:26:00,77.999,78.006,77.997,78.006,133440000.0
2008-07-03 04:27:00,78.032,78.032,78.004,78.004,56040000.0
2008-07-03 04:28:00,78.005,78.005,77.997,77.997,6950000.0
2008-07-03 04:29:00,78.006,78.011,77.98,77.98,58800000.0
2008-07-03 04:30:00,78.015,78.015,77.994,78.009,9430000.0
2008-07-03 04:31:00,77.989,77.998,77.988,77.995,121370000.0
2008-07-03 04:32:00,77.98,77.987,77.98,77.981,107950000.0
2008-07-03 04:33:00,78.018,78.023,77.986,78.023,99460000.0
2008-07-03 04:34:00,78.011,78.04,78.01,78.01,122430000.0
2008-07-03 04:35:00,78.016,78.025,78.011,78.011,129680000.0
2008-07-03 04:36:00,78.045,78.07,78.02,78.07,62640000.0
2008-07-03 04:37:00,78.075,78.077,78.058,78.077,11280000.0
2008-07-03 04:38:00,78.073,78.079,78.048,78.048,50610000.0
2008-07-03 04:39:00,78.072,78.077,78.051,78.051,8870000.0
2008-07-03 04:40:00,78.043,78.058,78.038,78.049,17710000.0
2008-07-03 04:41:00,78.072,78.082,78.048,78.052,57540000.0
2008-07-03 04:42:00,78.09,78.09,78.048,78.056,14100000.0
2008-07-03 04:44:00,78.028,78.036,78.028,78.035,50770000.0
2008-07-03 04:45:00,78.053,78.053,78.042,78.042,4920000.0
2008-07-03 04:46:00,78.014,78.041,78.014,78.041,11280000.0
2008-07-03 04:47:00,78.024,78.024,78.01,78.01,64090000.0
2008-07-03 04:48:00,78.034,78.051,78.03,78.05,11650000.0
2008-07-03 04:51:00,78.071,78.071,78.03,78.049,63420000.0
2008-07-03 04:52:00,78.031,78.053,78.031,78.053,103900000.0
2008-07-03 04:54:00,78.08,78.082,78.077,78.077,95420000.0
2008-07-03 04:55:00,78.043,78.07,78.033,78.07,123140000.0
2008-07-03 04:56:00,78.054,78.073,78.041,78.073,128920000.0
2008-07-03 04:57:00,78.082,78.082,78.045,78.067,58980000.0
2008-07-03 04:58:00,78.078,78.079,78.078,78.079,3420000.0
2008-07-03 04:59:00,78.061,78.08,78.045,78.069,63830000.0
2008-07-03 05:00:00,78.077,78.077,78.07,78.071,114910000.0
2008-07-03 05:01:00,78.048,78.048,78.039,78.041,111920000.0
2008-07-03 05:03:00,78.071,78.071,78.038,78.053,120800000.0
2008-07-03 05:04:00,78.024,78.045,78.024,78.045,125700000.0
2008-07-03 05:05:00,78.009,78.023,78.001,78.023,56800000.0
2008-07-03 05:06:00,78.021,78.038,78.007,78.038,12260000.0
2008-07-03 05:07:00,78.012,78.031,78.005,78.009,118670000.0
2008-07-03 05:08:00,78.02,78.041,78.02,78.041,133600000.0
2008-07-03 05:09:00,78.052,78.054,78.032,78.054,57220000.0
2008-07-03 05:10:00,78.044,78.054,78.037,78.037,10140000.0
2008-07-03 05:11:00,78.025,78.052,78.025,78.03,102760000.0
2008-07-03 05:12:00,78.063,78.063,78.026,78.048,89870000.0
2008-07-03 05:13:00,78.052,78.052,78.021,78.021,122300000.0
2008-07-03 05:14:00,78.045,78.05,78.025,78.044,114150000.0
2008-07-03 05:15:00,78.094,78.095,78.089,78.09,57780000.0
2008-07-03 05:16:00,78.029,78.051,78.029,78.051,9010000.0
2008-07-03 05:17:00,78.021,78.05,78.021,78.022,131250000.0
2008-07-03 05:18:00,78.033,78.061,78.033,78.061,59490000.0
2008-07-03 05:19:00,78.032,78.059,78.032,78.059,7330000.0
2008-07-03 05:20:00,78.029,78.047,78.029,78.047,108720000.0
2008-07-03 05:21:00,78.068,78.068,78.04,78.04,96760000.0
2008-07-03 05:22:00,78.028,78.036,78.028,78.036,119510000.0
2008-07-03 05:23:00,78.045,78.05,78.037,78.037,139980000.0
2008-07-03 05:24:00,78.057,78.059,78.057,78.057,57490000.0
2008-07-03 05:26:00,78.032,78.053,78.032,78.032,122810000.0
2008-07-03 05:27:00,78.047,78.05,78.023,78.048,61550000.0
2008-07-03 05:28:00,78.024,78.034,78.015,78.034,111470000.0
2008-07-03 05:29:00,78.028,78.032,78.006,78.01,110150000.0
2008-07-03 05:30:00,78.037,78.042,78.018,78.022,93410000.0
2008-07-03 05:31:00,78.025,78.032,77.998,78.024,115580000.0
2008-07-03 05:32:00,78.009,78.029,78.002,78.017,130550000.0
2008-07-03 05:33:00,78.035,78.05,78.011,78.011,55970000.0
2008-07-03 05:34:00,78.027,78.027,78.005,78.005,11840000.0
2008-07-03 05:35:00,78.017,78.033,78.01,78.024,56700000.0
2008-07-03 05:36:00,78.04,78.04,78.025,78.025,2670000.0
2008-07-03 05:37:00,78.026,78.026,78.026,78.026,1500000.0
2008-07-03 05:38:00,78.022,78.053,78.019,78.053,57500000.0
2008-07-03 05:39:00,78.079,78.079,78.004,78.004,13890000.0
2008-07-03 05:40:00,78.034,78.036,78.016,78.026,19390000.0
2008-07-03 05:41:00,78.02,78.029,78.004,78.017,58730000.0
2008-07-03 05:42:00,78.055,78.055,78.032,78.032,109330000.0
2008-07-03 05:43:00,78.018,78.025,78.003,78.025,109220000.0
2008-07-03 05:44:00,78.002,78.041,78.002,78.028,97350000.0
2008-07-03 05:45:00,78.049,78.049,78.006,78.029,110130000.0
2008-07-03 05:46:00,78.011,78.027,77.986,77.986,125170000.0
2008-07-03 05:47:00,78.0,78.014,77.995,78.014,59700000.0
2008-07-03 05:48:00,78.01,78.015,78.0,78.0,10640000.0
2008-07-03 05:49:00,78.007,78.007,78.007,78.007,1690000.0
2008-07-03 05:50:00,78.002,78.034,78.002,78.025,63260000.0
2008-07-03 05:51:00,78.032,78.032,78.014,78.014,7140000.0
2008-07-03 05:52:00,78.029,78.03,78.007,78.009,15450000.0
2008-07-03 05:53:00,78.002,78.03,78.002,78.025,62000000.0
2008-07-03 05:54:00,78.058,78.058,78.008,78.008,11310000.0
2008-07-03 05:55:00,78.003,78.029,78.003,78.029,5830000.0
2008-07-03 05:56:00,78.026,78.027,78.005,78.011,60470000.0
2008-07-03 05:57:00,78.069,78.069,78.011,78.035,117680000.0
2008-07-03 05:58:00,78.011,78.024,78.003,78.003,104860000.0
2008-07-03 05:59:00,78.012,78.034,78.008,78.021,90360000.0
2008-07-03 06:00:00,78.07,78.07,78.015,78.015,110000000.0
2008-07-03 06:01:00,78.016,78.02,78.013,78.016,138710000.0
2008-07-03 06:02:00,78.01,78.015,78.009,78.009,64140000.0
2008-07-03 06:03:00,78.053,78.053,78.044,78.044,3570000.0
2008-07-03 06:04:00,78.019,78.036,78.019,78.036,116960000.0
2008-07-03 06:06:00,78.078,78.078,78.017,78.044,116030000.0
2008-07-03 06:07:00,78.028,78.034,78.021,78.034,109590000.0
2008-07-03 06:08:00,78.046,78.046,78.032,78.032,98240000.0
2008-07-03 06:09:00,78.054,78.054,78.026,78.046,119010000.0
2008-07-03 06:10:00,78.032,78.052,78.032,78.052,117270000.0
2008-07-03 06:11:00,78.035,78.049,78.026,78.039,56950000.0
2008-07-03 06:12:00,78.042,78.042,78.031,78.031,4920000.0
2008-07-03 06:13:00,78.034,78.04,78.022,78.04,14460000.0
2008-07-03 06:14:00,78.013,78.054,78.008,78.054,48250000.0
2008-07-03 06:15:00,78.094,78.094,78.031,78.031,88080000.0
2008-07-03 06:16:00,78.041,78.059,78.038,78.056,60910000.0
2008-07-03 06:17:00,78.043,78.062,78.033,78.051,56860000.0
2008-07-03 06:18:00,78.063,78.076,78.036,78.052,36120000.0
2008-07-03 06:19:00,78.039,78.049,78.024,78.024,38990000.0
2008-07-03 06:20:00,78.034,78.072,78.031,78.072,49910000.0
2008-07-03 06:21:00,78.079,78.083,78.067,78.083,85120000.0
2008-07-03 06:22:00,78.078,78.086,78.077,78.077,65230000.0
2008-07-03 06:23:00,78.049,78.068,78.049,78.067,116400000.0
2008-07-03 06:24:00,78.097,78.098,78.091,78.091,60280000.0
2008-07-03 06:25:00,78.059,78.074,78.054,78.074,113110000.0
2008-07-03 06:26:00,78.04,78.048,78.04,78.047,105760000.0
2008-07-03 06:27:00,78.077,78.078,78.056,78.06,87470000.0
2008-07-03 06:28:00,78.065,78.07,78.05,78.05,117490000.0
2008-07-03 06:30:00,78.095,78.095,78.06,78.062,55480000.0
2008-07-03 06:31:00,78.074,78.074,78.05,78.05,6130000.0
2008-07-03 06:32:00,78.059,78.079,78.047,78.063,105220000.0
2008-07-03 06:33:00,78.083,78.089,78.052,78.052,118210000.0
2008-07-03 06:34:00,78.056,78.077,78.054,78.054,43410000.0
2008-07-03 06:35:00,78.077,78.078,78.056,78.073,54340000.0
2008-07-03 06:36:00,78.079,78.079,78.05,78.071,70410000.0
2008-07-03 06:37:00,78.084,78.084,78.055,78.076,91600000.0
2008-07-03 06:39:00,78.093,78.093,78.064,78.064,71600000.0
2008-07-03 06:40:00,78.07,78.091,78.069,78.086,41250000.0
2008-07-03 06:41:00,78.08,78.092,78.06,78.06,78950000.0
2008-07-03 06:42:00,78.092,78.092,78.065,78.069,67800000.0
2008-07-03 06:43:00,78.059,78.066,78.059,78.064,48160000.0
2008-07-03 06:44:00,78.056,78.066,78.052,78.066,47500000.0
2008-07-03 06:45:00,78.087,78.087,78.08,78.081,60110000.0
2008-07-03 06:47:00,78.094,78.099,78.08,78.098,42450000.0
2008-07-03 06:48:00,78.1,78.1,78.074,78.089,82460000.0
2008-07-03 06:49:00,78.078,78.08,78.077,78.078,94400000.0
2008-07-03 06:50:00,78.098,78.111,78.082,78.09,140400000.0
2008-07-03 06:51:00,78.124,78.125,78.096,78.125,77370000.0
2008-07-03 06:52:00,78.121,78.131,78.115,78.128,87050000.0
2008-07-03 06:53:00,78.113,78.113,78.094,78.094,33930000.0
2008-07-03 06:54:00,78.134,78.134,78.096,78.108,35500000.0
2008-07-03 06:55:00,78.103,78.123,78.103,78.117,45430000.0
2008-07-03 06:56:00,78.088,78.103,78.084,78.084,111900000.0
2008-07-03 06:57:00,78.099,78.1,78.082,78.088,97010000.0
2008-07-03 06:58:00,78.097,78.113,78.09,78.09,38290000.0
2008-07-03 06:59:00,78.103,78.106,78.101,78.106,49120000.0
2008-07-03 07:00:00,78.117,78.117,78.097,78.099,12800000.0
2008-07-03 07:02:00,78.091,78.107,78.091,78.107,51290000.0
2008-07-03 07:03:00,78.128,78.128,78.088,78.089,89830000.0
2008-07-03 07:05:00,78.083,78.104,78.083,78.104,57650000.0
2008-07-03 07:06:00,78.122,78.122,78.093,78.093,114080000.0
2008-07-03 07:07:00,78.078,78.08,78.077,78.079,111420000.0
2008-07-03 07:08:00,78.097,78.097,78.076,78.086,81720000.0
2008-07-03 07:09:00,78.105,78.105,78.075,78.096,70040000.0
2008-07-03 07:12:00,78.14,78.14,78.075,78.075,50780000.0
2008-07-03 07:13:00,78.09,78.097,78.09,78.097,27480000.0
2008-07-03 07:15:00,78.13,78.13,78.094,78.094,35130000.0
2008-07-03 07:16:00,78.061,78.092,78.061,78.084,58690000.0
2008-07-03 07:17:00,78.093,78.094,78.073,78.094,102250000.0
2008-07-03 07:18:00,78.122,78.122,78.08,78.1,69790000.0
2008-07-03 07:21:00,78.139,78.139,78.134,78.136,133220000.0
2008-07-03 07:22:00,78.073,78.083,78.072,78.083,141690000.0
2008-07-03 07:23:00,78.074,78.093,78.074,78.093,133240000.0
2008-07-03 07:24:00,78.091,78.091,78.064,78.064,107920000.0
2008-07-03 07:25:00,78.069,78.071,78.053,78.058,63390000.0
2008-07-03 07:26:00,78.084,78.084,78.065,78.084,84270000.0
2008-07-03 07:27:00,78.097,78.097,78.065,78.071,71450000.0
2008-07-03 07:29:00,78.083,78.095,78.073,78.086,70650000.0
2008-07-03 07:30:00,78.121,78.121,78.067,78.089,60360000.0
2008-07-03 07:31:00,78.092,78.092,78.057,78.077,46370000.0
2008-07-03 07:32:00,78.046,78.06,78.037,78.04,61580000.0
2008-07-03 07:33:00,78.052,78.064,78.035,78.064,114170000.0
2008-07-03 07:34:00,78.042,78.071,78.042,78.057,90360000.0
2008-07-03 07:35:00,78.048,78.064,78.043,78.056,102900000.0
2008-07-03 07:36:00,78.073,78.073,78.043,78.064,78000000.0
2008-07-03 07:37:00,78.062,78.085,78.057,78.068,70550000.0
2008-07-03 07:38:00,78.075,78.075,78.049,78.049,76140000.0
2008-07-03 07:39:00,78.085,78.089,78.057,78.062,66580000.0
2008-07-03 07:40:00,78.066,78.067,78.058,78.067,47120000.0
2008-07-03 07:41:00,78.062,78.096,78.062,78.096,90410000.0
2008-07-03 07:42:00,78.095,78.095,78.073,78.092,66960000.0
2008-07-03 07:43:00,78.065,78.092,78.065,78.091,70730000.0
2008-07-03 07:44:00,78.089,78.1,78.078,78.088,66850000.0
2008-07-03 07:45:00,78.123,78.123,78.076,78.076,70770000.0
2008-07-03 07:47:00,78.076,78.079,78.045,78.076,38370000.0
2008-07-03 07:48:00,78.074,78.081,78.064,78.069,73000000.0
2008-07-03 07:49:00,78.095,78.095,78.071,78.071,86990000.0
2008-07-03 07:50:00,78.075,78.084,78.064,78.084,100850000.0
2008-07-03 07:51:00,78.1,78.1,78.07,78.07,81720000.0
2008-07-03 07:53:00,78.063,78.075,78.063,78.075,87420000.0
2008-07-03 07:54:00,78.091,78.091,78.061,78.061,59060000.0
2008-07-03 07:55:00,78.066,78.067,78.06,78.06,58540000.0
2008-07-03 07:56:00,78.067,78.071,78.05,78.05,37030000.0
2008-07-03 07:57:00,78.076,78.081,78.059,78.061,34390000.0
2008-07-03 07:58:00,78.05,78.065,78.049,78.065,48920000.0
2008-07-03 07:59:00,78.074,78.084,78.064,78.075,88150000.0
2008-07-03 08:00:00,78.093,78.1,78.067,78.07,62990000.0
2008-07-03 08:01:00,78.089,78.102,78.085,78.095,118200000.0
2008-07-03 08:02:00,78.105,78.105,78.065,78.073,59830000.0
2008-07-03 08:03:00,78.092,78.092,78.066,78.072,112460000.0
2008-07-03 08:04:00,78.08,78.099,78.073,78.099,106660000.0
2008-07-03 08:05:00,78.093,78.106,78.087,78.096,87720000.0
2008-07-03 08:06:00,78.11,78.11,78.077,78.086,114770000.0
2008-07-03 08:07:00,78.081,78.106,78.081,78.093,128290000.0
2008-07-03 08:08:00,78.083,78.085,78.072,78.072,56670000.0
2008-07-03 08:09:00,78.097,78.103,78.091,78.103,13940000.0
2008-07-03 08:10:00,78.075,78.094,78.074,78.094,67860000.0
2008-07-03 08:11:00,78.089,78.1,78.081,78.089,66860000.0
2008-07-03 08:12:00,78.111,78.111,78.08,78.08,54680000.0
2008-07-03 08:13:00,78.07,78.091,78.07,78.072,97860000.0
2008-07-03 08:14:00,78.081,78.092,78.079,78.079,70950000.0
2008-07-03 08:15:00,78.08,78.08,78.049,78.053,68650000.0
2008-07-03 08:16:00,78.041,78.069,78.032,78.051,71220000.0
2008-07-03 08:17:00,78.069,78.069,78.03,78.034,126070000.0
2008-07-03 08:18:00,78.055,78.055,78.027,78.054,102830000.0
2008-07-03 08:19:00,78.025,78.04,78.019,78.038,94070000.0
2008-07-03 08:20:00,78.01,78.04,78.008,78.018,94310000.0
2008-07-03 08:21:00,78.027,78.033,78.021,78.026,70580000.0
2008-07-03 08:22:00,78.021,78.054,78.021,78.031,76050000.0
2008-07-03 08:24:00,78.036,78.041,78.014,78.014,56620000.0
2008-07-03 08:25:00,78.027,78.031,78.013,78.013,82900000.0
2008-07-03 08:26:00,78.015,78.018,77.994,78.015,74290000.0
2008-07-03 08:27:00,78.043,78.043,78.002,78.019,80460000.0
2008-07-03 08:28:00,78.027,78.027,78.02,78.02,76930000.0
2008-07-03 08:29:00,78.024,78.028,77.999,78.001,58210000.0
2008-07-03 08:30:00,78.043,78.043,78.004,78.004,86950000.0
2008-07-03 08:31:00,78.019,78.024,78.012,78.012,71900000.0
2008-07-03 08:32:00,78.019,78.035,78.016,78.016,108910000.0
2008-07-03 08:33:00,78.043,78.043,77.988,78.012,68430000.0
2008-07-03 08:34:00,77.981,77.994,77.967,77.994,132530000.0
2008-07-03 08:35:00,77.976,77.992,77.966,77.992,91540000.0
2008-07-03 08:36:00,77.989,77.992,77.964,77.977,94000000.0
2008-07-03 08:37:00,77.955,77.982,77.955,77.982,76570000.0
2008-07-03 08:38:00,77.97,77.993,77.965,77.965,99400000.0
2008-07-03 08:39:00,77.993,77.993,77.968,77.972,77490000.0
2008-07-03 08:40:00,77.994,77.994,77.959,77.959,28040000.0
2008-07-03 08:41:00,77.966,77.966,77.96,77.96,49560000.0
2008-07-03 08:42:00,77.983,77.983,77.948,77.965,63620000.0
2008-07-03 08:43:00,77.958,77.973,77.937,77.973,57960000.0
2008-07-03 08:44:00,77.983,77.983,77.946,77.95,105720000.0
2008-07-03 08:45:00,77.964,77.981,77.943,77.981,126220000.0
2008-07-03 08:46:00,77.956,77.978,77.954,77.966,41060000.0
2008-07-03 08:47:00,77.959,77.989,77.957,77.985,62020000.0
2008-07-03 08:48:00,77.974,77.974,77.96,77.96,69470000.0
2008-07-03 08:49:00,77.975,77.98,77.975,77.978,83040000.0
2008-07-03 08:50:00,77.944,77.972,77.944,77.952,39930000.0
2008-07-03 08:51:00,77.993,77.993,77.959,77.962,67630000.0
2008-07-03 08:52:00,77.949,77.97,77.944,77.944,41270000.0
2008-07-03 08:53:00,77.951,77.978,77.951,77.978,69450000.0
2008-07-03 08:54:00,77.992,77.992,77.968,77.968,67300000.0
2008-07-03 08:55:00,77.979,77.991,77.973,77.984,50470000.0
2008-07-03 08:56:00,77.975,77.984,77.971,77.978,47440000.0
2008-07-03 08:57:00,77.987,77.987,77.964,77.964,65120000.0
2008-07-03 08:58:00,77.972,77.982,77.969,77.969,45160000.0
2008-07-03 08:59:00,77.976,77.985,77.976,77.979,43620000.0
2008-07-03 09:00:00,77.998,78.012,77.984,77.995,82500000.0
2008-07-03 09:01:00,77.989,78.009,77.987,77.989,93010000.0
2008-07-03 09:02:00,78.0,78.018,77.997,77.997,150230000.0
2008-07-03 09:03:00,78.004,78.004,77.976,77.979,77050000.0
2008-07-03 09:04:00,77.971,77.993,77.971,77.972,83350000.0
2008-07-03 09:05:00,77.983,78.02,77.978,77.998,35200000.0
2008-07-03 09:06:00,78.025,78.053,78.018,78.053,39930000.0
2008-07-03 09:07:00,78.037,78.055,78.024,78.055,46380000.0
2008-07-03 09:08:00,78.039,78.05,78.029,78.03,111730000.0
2008-07-03 09:09:00,78.043,78.043,78.015,78.02,95550000.0
2008-07-03 09:10:00,78.006,78.02,78.004,78.01,40320000.0
2008-07-03 09:11:00,78.0,78.014,77.988,77.998,42160000.0
2008-07-03 09:12:00,77.994,77.994,77.962,77.975,14830000.0
2008-07-03 09:13:00,77.972,77.978,77.97,77.976,57400000.0
2008-07-03 09:14:00,77.987,77.987,77.973,77.979,49580000.0
2008-07-03 09:15:00,78.001,78.014,77.982,77.982,87090000.0
2008-07-03 09:16:00,77.99,78.006,77.969,77.972,157910000.0
2008-07-03 09:17:00,77.982,78.003,77.982,77.989,56160000.0
2008-07-03 09:18:00,78.015,78.015,77.958,77.963,110430000.0
2008-07-03 09:19:00,77.971,77.98,77.956,77.963,104980000.0
2008-07-03 09:20:00,77.973,77.992,77.973,77.987,91000000.0
2008-07-03 09:21:00,78.011,78.011,77.985,77.997,80150000.0
2008-07-03 09:22:00,77.97,77.984,77.97,77.984,41810000.0
2008-07-03 09:23:00,77.978,78.004,77.978,78.004,35190000.0
2008-07-03 09:24:00,78.005,78.005,77.958,77.978,45730000.0
2008-07-03 09:25:00,77.984,77.993,77.965,77.979,30920000.0
2008-07-03 09:26:00,77.972,77.986,77.972,77.986,31580000.0
2008-07-03 09:27:00,77.985,77.991,77.965,77.97,42950000.0
2008-07-03 09:28:00,77.965,78.014,77.965,78.012,65090000.0
2008-07-03 09:29:00,78.001,78.02,78.001,78.004,101430000.0
2008-07-03 09:30:00,78.055,78.055,78.015,78.048,71120000.0
2008-07-03 09:32:00,78.039,78.043,78.015,78.035,73590000.0
2008-07-03 09:33:00,78.026,78.03,78.007,78.009,125000000.0
2008-07-03 09:34:00,78.027,78.04,78.006,78.031,139550000.0
2008-07-03 09:35:00,78.012,78.042,78.012,78.042,131280000.0
2008-07-03 09:36:00,78.039,78.05,78.012,78.012,114640000.0
2008-07-03 09:37:00,78.018,78.031,78.005,78.005,55520000.0
2008-07-03 09:38:00,78.006,78.008,77.993,78.008,86450000.0
2008-07-03 09:39:00,78.004,78.004,77.976,77.989,71740000.0
2008-07-03 09:40:00,77.962,77.993,77.957,77.993,70410000.0
2008-07-03 09:41:00,77.997,78.008,77.969,77.989,77240000.0
2008-07-03 09:42:00,78.008,78.009,77.987,78.002,55410000.0
2008-07-03 09:43:00,77.987,77.987,77.978,77.978,50150000.0
2008-07-03 09:44:00,77.986,77.986,77.98,77.98,56470000.0
2008-07-03 09:45:00,78.023,78.023,77.987,77.998,112360000.0
2008-07-03 09:46:00,77.988,78.001,77.983,77.989,88820000.0
2008-07-03 09:47:00,77.978,77.986,77.977,77.977,105340000.0
2008-07-03 09:48:00,78.001,78.001,77.963,77.963,76260000.0
2008-07-03 09:49:00,77.976,78.003,77.976,78.003,72020000.0
2008-07-03 09:50:00,77.984,78.007,77.984,77.996,67280000.0
2008-07-03 09:51:00,78.027,78.027,77.99,78.004,58260000.0
2008-07-03 09:52:00,77.998,78.012,77.993,77.993,44820000.0
2008-07-03 09:53:00,77.981,78.001,77.981,77.983,94780000.0
2008-07-03 09:54:00,78.006,78.008,77.981,77.997,72370000.0
2008-07-03 09:55:00,77.994,78.022,77.994,78.015,67550000.0
2008-07-03 09:56:00,77.99,78.01,77.99,77.998,65100000.0
2008-07-03 09:57:00,78.008,78.012,77.995,78.001,73110000.0
2008-07-03 09:58:00,77.993,78.013,77.993,78.0,80430000.0
2008-07-03 09:59:00,77.993,78.034,77.993,78.034,40700000.0
2008-07-03 10:00:00,78.047,78.052,78.027,78.039,74700000.0
2008-07-03 10:01:00,78.058,78.064,78.047,78.056,86300000.0
2008-07-03 10:02:00,78.052,78.062,78.046,78.059,99500000.0
2008-07-03 10:03:00,78.053,78.062,78.033,78.033,90330000.0
2008-07-03 10:04:00,78.056,78.098,78.056,78.08,45200000.0
2008-07-03 10:05:00,78.085,78.087,78.045,78.057,94530000.0
2008-07-03 10:06:00,78.074,78.074,78.046,78.067,58520000.0
2008-07-03 10:07:00,78.059,78.07,78.055,78.068,60170000.0
2008-07-03 10:08:00,78.073,78.078,78.047,78.073,35540000.0
2008-07-03 10:09:00,78.095,78.095,78.065,78.088,34220000.0
2008-07-03 10:10:00,78.064,78.093,78.064,78.093,53830000.0
2008-07-03 10:11:00,78.088,78.104,78.085,78.096,88840000.0
2008-07-03 10:12:00,78.115,78.118,78.111,78.111,59280000.0
2008-07-03 10:13:00,78.071,78.083,78.065,78.068,113650000.0
2008-07-03 10:14:00,78.064,78.087,78.064,78.087,60320000.0
2008-07-03 10:15:00,78.081,78.081,78.061,78.069,104880000.0
2008-07-03 10:16:00,78.041,78.055,78.041,78.049,96130000.0
2008-07-03 10:17:00,78.062,78.084,78.057,78.077,83040000.0
2008-07-03 10:18:00,78.073,78.077,78.055,78.073,119390000.0
2008-07-03 10:19:00,78.039,78.064,78.039,78.054,115380000.0
2008-07-03 10:20:00,78.029,78.043,78.021,78.021,59320000.0
2008-07-03 10:21:00,78.054,78.054,78.027,78.027,8840000.0
2008-07-03 10:22:00,78.021,78.038,78.003,78.011,105200000.0
2008-07-03 10:23:00,78.002,78.04,78.002,78.011,103520000.0
2008-07-03 10:24:00,78.025,78.032,78.013,78.013,95000000.0
2008-07-03 10:25:00,78.023,78.052,78.023,78.052,120930000.0
2008-07-03 10:26:00,78.018,78.04,78.012,78.02,112330000.0
2008-07-03 10:27:00,78.051,78.052,78.024,78.052,56120000.0
2008-07-03 10:28:00,78.043,78.045,78.025,78.028,13530000.0
2008-07-03 10:29:00,78.025,78.047,78.025,78.036,47750000.0
2008-07-03 10:30:00,78.071,78.071,78.051,78.066,44570000.0
2008-07-03 10:31:00,78.074,78.079,78.068,78.079,78590000.0
2008-07-03 10:32:00,78.06,78.083,78.06,78.075,93170000.0
2008-07-03 10:33:00,78.095,78.095,78.056,78.07,141600000.0
2008-07-03 10:34:00,78.063,78.089,78.063,78.069,75080000.0
2008-07-03 10:35:00,78.063,78.095,78.063,78.095,86030000.0
2008-07-03 10:36:00,78.099,78.103,78.082,78.103,37230000.0
2008-07-03 10:37:00,78.099,78.099,78.097,78.097,33480000.0
2008-07-03 10:38:00,78.088,78.121,78.084,78.115,44890000.0
2008-07-03 10:39:00,78.116,78.12,78.097,78.11,109250000.0
2008-07-03 10:40:00,78.101,78.11,78.089,78.089,97080000.0
2008-07-03 10:41:00,78.078,78.098,78.075,78.082,30880000.0
2008-07-03 10:42:00,78.125,78.125,78.087,78.097,42140000.0
2008-07-03 10:43:00,78.095,78.104,78.091,78.095,12430000.0
2008-07-03 10:44:00,78.091,78.111,78.086,78.105,54500000.0
2008-07-03 10:45:00,78.112,78.136,78.112,78.136,51590000.0
2008-07-03 10:46:00,78.133,78.168,78.125,78.146,70360000.0
2008-07-03 10:47:00,78.143,78.179,78.143,78.159,146800000.0
2008-07-03 10:48:00,78.187,78.21,78.162,78.197,55210000.0
2008-07-03 10:49:00,78.207,78.221,78.185,78.192,114600000.0
2008-07-03 10:50:00,78.203,78.212,78.179,78.199,106500000.0
2008-07-03 10:51:00,78.214,78.237,78.188,78.21,78730000.0
2008-07-03 10:52:00,78.225,78.23,78.205,78.215,70150000.0
2008-07-03 10:53:00,78.204,78.21,78.192,78.21,36520000.0
2008-07-03 10:54:00,78.206,78.212,78.193,78.193,32570000.0
2008-07-03 10:55:00,78.199,78.205,78.193,78.196,54410000.0
2008-07-03 10:56:00,78.205,78.207,78.191,78.207,26020000.0
2008-07-03 10:57:00,78.225,78.225,78.196,78.21,30540000.0
2008-07-03 10:58:00,78.2,78.206,78.2,78.206,42450000.0
2008-07-03 10:59:00,78.199,78.207,78.199,78.207,61090000.0
2008-07-03 11:00:00,78.234,78.234,78.194,78.194,99700000.0
2008-07-03 11:01:00,78.198,78.211,78.178,78.191,73180000.0
2008-07-03 11:02:00,78.193,78.198,78.177,78.188,67410000.0
2008-07-03 11:03:00,78.221,78.221,78.181,78.19,72400000.0
2008-07-03 11:04:00,78.207,78.232,78.207,78.217,130920000.0
2008-07-03 11:05:00,78.231,78.231,78.197,78.217,135890000.0
2008-07-03 11:06:00,78.213,78.213,78.188,78.197,135950000.0
2008-07-03 11:07:00,78.19,78.209,78.19,78.207,113210000.0
2008-07-03 11:08:00,78.186,78.21,78.179,78.188,62500000.0
2008-07-03 11:09:00,78.204,78.204,78.183,78.198,90110000.0
2008-07-03 11:10:00,78.205,78.205,78.176,78.187,87340000.0
2008-07-03 11:11:00,78.164,78.184,78.164,78.184,72320000.0
2008-07-03 11:12:00,78.214,78.214,78.174,78.198,77660000.0
2008-07-03 11:13:00,78.183,78.202,78.177,78.178,63820000.0
2008-07-03 11:14:00,78.188,78.194,78.181,78.181,50320000.0
2008-07-03 11:15:00,78.221,78.221,78.176,78.188,58100000.0
2008-07-03 11:16:00,78.183,78.209,78.175,78.188,107700000.0
2008-07-03 11:17:00,78.194,78.198,78.177,78.19,90560000.0
2008-07-03 11:18:00,78.203,78.203,78.184,78.196,111850000.0
2008-07-03 11:19:00,78.188,78.204,78.184,78.191,78700000.0
2008-07-03 11:20:00,78.172,78.185,78.172,78.185,77110000.0
2008-07-03 11:21:00,78.215,78.215,78.176,78.178,74300000.0
2008-07-03 11:22:00,78.186,78.193,78.171,78.179,62660000.0
2008-07-03 11:23:00,78.171,78.201,78.159,78.159,50590000.0
2008-07-03 11:24:00,78.167,78.167,78.152,78.152,97320000.0
2008-07-03 11:25:00,78.169,78.183,78.166,78.183,69450000.0
2008-07-03 11:26:00,78.193,78.193,78.166,78.178,68640000.0
2008-07-03 11:27:00,78.193,78.193,78.156,78.159,68860000.0
2008-07-03 11:28:00,78.151,78.158,78.15,78.157,75130000.0
2008-07-03 11:29:00,78.15,78.158,78.15,78.158,76250000.0
2008-07-03 11:30:00,78.181,78.202,78.17,78.172,40540000.0
2008-07-03 11:31:00,78.163,78.182,78.163,78.168,73530000.0
2008-07-03 11:32:00,78.159,78.168,78.159,78.168,86180000.0
2008-07-03 11:33:00,78.197,78.197,78.142,78.142,92160000.0
2008-07-03 11:34:00,78.136,78.169,78.125,78.162,82800000.0
2008-07-03 11:35:00,78.143,78.173,78.143,78.144,53380000.0
2008-07-03 11:36:00,78.168,78.171,78.145,78.145,88140000.0
2008-07-03 11:37:00,78.151,78.17,78.147,78.159,65100000.0
2008-07-03 11:38:00,78.154,78.181,78.154,78.176,58840000.0
2008-07-03 11:39:00,78.193,78.193,78.155,78.167,32270000.0
2008-07-03 11:40:00,78.163,78.184,78.163,78.184,37480000.0
2008-07-03 11:41:00,78.171,78.208,78.17,78.19,48100000.0
2008-07-03 11:42:00,78.205,78.205,78.174,78.179,88990000.0
2008-07-03 11:43:00,78.165,78.184,78.165,78.17,68900000.0
2008-07-03 11:44:00,78.177,78.189,78.168,78.179,115100000.0
2008-07-03 11:45:00,78.179,78.191,78.17,78.17,58700000.0
2008-07-03 11:46:00,78.176,78.193,78.171,78.171,106430000.0
2008-07-03 11:47:00,78.181,78.2,78.176,78.189,108600000.0
2008-07-03 11:48:00,78.199,78.219,78.185,78.205,95740000.0
2008-07-03 11:49:00,78.217,78.229,78.189,78.205,111040000.0
2008-07-03 11:50:00,78.218,78.241,78.215,78.226,128110000.0
2008-07-03 11:51:00,78.202,78.219,78.196,78.199,60130000.0
2008-07-03 11:52:00,78.196,78.196,78.189,78.189,2820000.0
2008-07-03 11:53:00,78.166,78.177,78.156,78.162,35280000.0
2008-07-03 11:54:00,78.167,78.167,78.127,78.151,38540000.0
2008-07-03 11:55:00,78.14,78.163,78.124,78.163,49850000.0
2008-07-03 11:56:00,78.166,78.181,78.148,78.174,85840000.0
2008-07-03 11:57:00,78.172,78.172,78.147,78.172,62890000.0
2008-07-03 11:58:00,78.161,78.2,78.156,78.2,112670000.0
2008-07-03 11:59:00,78.182,78.217,78.177,78.201,59640000.0
2008-07-03 12:00:00,78.226,78.249,78.197,78.228,105270000.0
2008-07-03 12:01:00,78.219,78.229,78.203,78.203,101060000.0
2008-07-03 12:02:00,78.229,78.24,78.218,78.23,87800000.0
2008-07-03 12:03:00,78.245,78.245,78.221,78.225,129620000.0
2008-07-03 12:04:00,78.241,78.252,78.219,78.241,120610000.0
2008-07-03 12:05:00,78.218,78.225,78.218,78.219,50180000.0
2008-07-03 12:06:00,78.249,78.253,78.227,78.236,13410000.0
2008-07-03 12:07:00,78.208,78.241,78.205,78.218,38940000.0
2008-07-03 12:08:00,78.244,78.244,78.196,78.196,59220000.0
2008-07-03 12:09:00,78.205,78.211,78.185,78.192,96510000.0
2008-07-03 12:10:00,78.197,78.212,78.172,78.207,78580000.0
2008-07-03 12:11:00,78.188,78.207,78.183,78.183,72860000.0
2008-07-03 12:12:00,78.195,78.215,78.173,78.173,73590000.0
2008-07-03 12:13:00,78.184,78.212,78.181,78.195,122080000.0
2008-07-03 12:14:00,78.209,78.222,78.204,78.22,140570000.0
2008-07-03 12:15:00,78.232,78.237,78.229,78.229,129570000.0
2008-07-03 12:16:00,78.231,78.231,78.213,78.226,119950000.0
2008-07-03 12:17:00,78.233,78.237,78.222,78.237,56880000.0
2008-07-03 12:18:00,78.234,78.242,78.213,78.228,87330000.0
2008-07-03 12:19:00,78.239,78.251,78.212,78.212,71720000.0
2008-07-03 12:20:00,78.234,78.234,78.214,78.221,71540000.0
2008-07-03 12:21:00,78.237,78.241,78.215,78.237,77160000.0
2008-07-03 12:22:00,78.223,78.243,78.223,78.242,60440000.0
2008-07-03 12:23:00,78.229,78.258,78.222,78.237,46300000.0
2008-07-03 12:24:00,78.256,78.266,78.235,78.247,61120000.0
2008-07-03 12:25:00,78.265,78.289,78.259,78.27,113700000.0
2008-07-03 12:26:00,78.285,78.303,78.264,78.289,90510000.0
2008-07-03 12:27:00,78.303,78.303,78.276,78.281,109140000.0
2008-07-03 12:28:00,78.27,78.293,78.262,78.262,78030000.0
2008-07-03 12:29:00,78.249,78.262,78.237,78.239,63480000.0
2008-07-03 12:30:00,78.233,78.272,78.233,78.246,76040000.0
2008-07-03 12:31:00,78.223,78.253,78.223,78.23,60410000.0
2008-07-03 12:32:00,78.24,78.249,78.225,78.245,47420000.0
2008-07-03 12:33:00,78.254,78.254,78.225,78.225,95360000.0
2008-07-03 12:34:00,78.211,78.233,78.207,78.218,69220000.0
2008-07-03 12:35:00,78.211,78.211,78.171,78.171,72610000.0
2008-07-03 12:36:00,78.194,78.194,78.173,78.173,65220000.0
2008-07-03 12:37:00,78.192,78.204,78.192,78.199,77130000.0
2008-07-03 12:38:00,78.212,78.212,78.185,78.185,81750000.0
2008-07-03 12:39:00,78.187,78.203,78.187,78.199,40440000.0
2008-07-03 12:40:00,78.204,78.204,78.171,78.171,71930000.0
2008-07-03 12:41:00,78.165,78.206,78.165,78.18,89950000.0
2008-07-03 12:42:00,78.206,78.206,78.175,78.188,97980000.0
2008-07-03 12:43:00,78.18,78.202,78.178,78.181,78740000.0
2008-07-03 12:44:00,78.195,78.202,78.175,78.196,47450000.0
2008-07-03 12:45:00,78.193,78.193,78.154,78.162,85190000.0
2008-07-03 12:46:00,78.15,78.182,78.15,78.167,51780000.0
2008-07-03 12:47:00,78.161,78.169,78.155,78.158,58110000.0
2008-07-03 12:48:00,78.164,78.173,78.152,78.152,35620000.0
2008-07-03 12:49:00,78.16,78.17,78.145,78.145,43030000.0
2008-07-03 12:50:00,78.16,78.168,78.143,78.143,56790000.0
2008-07-03 12:51:00,78.164,78.164,78.109,78.121,84880000.0
2008-07-03 12:52:00,78.113,78.155,78.113,78.146,62350000.0
2008-07-03 12:53:00,78.139,78.169,78.135,78.167,121220000.0
2008-07-03 12:54:00,78.179,78.182,78.167,78.178,59800000.0
2008-07-03 12:55:00,78.183,78.185,78.165,78.185,105980000.0
2008-07-03 12:56:00,78.164,78.191,78.155,78.179,95480000.0
2008-07-03 12:57:00,78.188,78.204,78.165,78.195,97090000.0
2008-07-03 12:58:00,78.171,78.19,78.156,78.159,111450000.0
2008-07-03 12:59:00,78.148,78.156,78.147,78.148,121250000.0
2008-07-03 13:00:00,78.179,78.179,78.141,78.141,55400000.0
2008-07-03 13:01:00,78.157,78.171,78.151,78.156,12440000.0
2008-07-03 13:02:00,78.147,78.168,78.141,78.141,40570000.0
2008-07-03 13:03:00,78.151,78.155,78.116,78.133,29200000.0
2008-07-03 13:04:00,78.121,78.14,78.113,78.13,47570000.0
2008-07-03 13:05:00,78.095,78.121,78.095,78.117,31430000.0
2008-07-03 13:06:00,78.113,78.113,78.085,78.103,34280000.0
2008-07-03 13:07:00,78.1,78.112,78.092,78.092,34630000.0
2008-07-03 13:08:00,78.108,78.137,78.105,78.113,61170000.0
2008-07-03 13:09:00,78.129,78.14,78.123,78.136,106840000.0
2008-07-03 13:10:00,78.125,78.13,78.106,78.121,69500000.0
2008-07-03 13:11:00,78.112,78.143,78.103,78.143,68490000.0
2008-07-03 13:12:00,78.147,78.161,78.125,78.138,73950000.0
2008-07-03 13:13:00,78.147,78.16,78.137,78.146,133030000.0
2008-07-03 13:14:00,78.142,78.178,78.142,78.142,132040000.0
2008-07-03 13:15:00,78.183,78.183,78.15,78.166,141820000.0
2008-07-03 13:16:00,78.158,78.172,78.152,78.162,110960000.0
2008-07-03 13:17:00,78.173,78.182,78.173,78.173,60480000.0
2008-07-03 13:18:00,78.191,78.191,78.154,78.154,87750000.0
2008-07-03 13:19:00,78.158,78.161,78.137,78.14,77100000.0
2008-07-03 13:20:00,78.157,78.16,78.135,78.156,68670000.0
2008-07-03 13:21:00,78.152,78.152,78.126,78.137,82120000.0
2008-07-03 13:22:00,78.132,78.161,78.132,78.154,62960000.0
2008-07-03 13:23:00,78.149,78.168,78.143,78.166,44300000.0
2008-07-03 13:24:00,78.157,78.157,78.143,78.148,64680000.0
2008-07-03 13:25:00,78.14,78.154,78.132,78.139,115490000.0
2008-07-03 13:26:00,78.146,78.17,78.132,78.17,94020000.0
2008-07-03 13:27:00,78.163,78.164,78.14,78.14,102270000.0
2008-07-03 13:28:00,78.148,78.172,78.137,78.149,84550000.0
2008-07-03 13:29:00,78.137,78.149,78.115,78.146,67190000.0
2008-07-03 13:30:00,78.14,78.16,78.14,78.156,62000000.0
2008-07-03 13:31:00,78.174,78.174,78.139,78.14,61470000.0
2008-07-03 13:32:00,78.146,78.161,78.133,78.141,46440000.0
2008-07-03 13:33:00,78.162,78.162,78.129,78.14,93010000.0
2008-07-03 13:34:00,78.154,78.162,78.138,78.149,67830000.0
2008-07-03 13:35:00,78.123,78.142,78.123,78.127,65260000.0
2008-07-03 13:36:00,78.15,78.15,78.114,78.128,63950000.0
2008-07-03 13:37:00,78.106,78.137,78.106,78.119,83240000.0
2008-07-03 13:38:00,78.131,78.154,78.128,78.154,75010000.0
2008-07-03 13:39:00,78.162,78.162,78.136,78.158,35950000.0
2008-07-03 13:40:00,78.172,78.172,78.155,78.165,78940000.0
2008-07-03 13:41:00,78.148,78.174,78.135,78.174,86550000.0
2008-07-03 13:42:00,78.176,78.182,78.152,78.159,99660000.0
2008-07-03 13:43:00,78.173,78.173,78.155,78.166,80680000.0
2008-07-03 13:44:00,78.187,78.195,78.161,78.161,44550000.0
2008-07-03 13:45:00,78.174,78.209,78.168,78.175,90310000.0
2008-07-03 13:46:00,78.157,78.17,78.126,78.139,57670000.0
2008-07-03 13:47:00,78.119,78.149,78.106,78.134,55540000.0
2008-07-03 13:48:00,78.164,78.164,78.121,78.121,34860000.0
2008-07-03 13:49:00,78.136,78.141,78.116,78.135,38770000.0
2008-07-03 13:50:00,78.144,78.144,78.124,78.129,49710000.0
2008-07-03 13:51:00,78.15,78.15,78.114,78.134,88120000.0
2008-07-03 13:52:00,78.114,78.118,78.108,78.108,64880000.0
2008-07-03 13:53:00,78.122,78.137,78.115,78.135,112650000.0
2008-07-03 13:54:00,78.155,78.155,78.116,78.123,59220000.0
2008-07-03 13:55:00,78.127,78.14,78.123,78.136,104580000.0
2008-07-03 13:56:00,78.142,78.142,78.114,78.114,90590000.0
2008-07-03 13:57:00,78.133,78.133,78.105,78.132,86850000.0
2008-07-03 13:58:00,78.119,78.14,78.111,78.14,120410000.0
2008-07-03 13:59:00,78.132,78.132,78.117,78.12,130510000.0
2008-07-03 14:00:00,78.132,78.133,78.105,78.133,54980000.0
2008-07-03 14:01:00,78.102,78.13,78.102,78.107,13420000.0
2008-07-03 14:02:00,78.109,78.124,78.105,78.11,62450000.0
2008-07-03 14:03:00,78.134,78.134,78.106,78.109,68730000.0
2008-07-03 14:04:00,78.098,78.115,78.094,78.115,58700000.0
2008-07-03 14:05:00,78.103,78.103,78.083,78.094,53250000.0
2008-07-03 14:06:00,78.099,78.106,78.091,78.106,95680000.0
2008-07-03 14:07:00,78.077,78.078,78.043,78.057,70300000.0
2008-07-03 14:08:00,78.051,78.061,78.044,78.055,66150000.0
2008-07-03 14:09:00,78.063,78.063,78.024,78.031,65110000.0
2008-07-03 14:10:00,78.019,78.041,78.014,78.021,76410000.0
2008-07-03 14:11:00,78.03,78.036,78.006,78.027,75710000.0
2008-07-03 14:12:00,78.021,78.035,78.003,78.035,41360000.0
2008-07-03 14:13:00,78.028,78.054,78.028,78.054,81260000.0
2008-07-03 14:14:00,78.027,78.056,78.019,78.056,86460000.0
2008-07-03 14:15:00,78.048,78.052,78.032,78.032,103590000.0
2008-07-03 14:17:00,78.038,78.044,78.031,78.044,46660000.0
2008-07-03 14:18:00,78.059,78.062,78.045,78.049,82950000.0
2008-07-03 14:19:00,78.069,78.1,78.067,78.077,60340000.0
2008-07-03 14:20:00,78.07,78.082,78.064,78.068,55670000.0
2008-07-03 14:21:00,78.08,78.111,78.08,78.09,35060000.0
2008-07-03 14:22:00,78.1,78.1,78.073,78.096,35770000.0
2008-07-03 14:23:00,78.084,78.111,78.074,78.105,51770000.0
2008-07-03 14:24:00,78.108,78.112,78.085,78.089,82210000.0
2008-07-03 14:25:00,78.097,78.112,78.091,78.101,64390000.0
2008-07-03 14:26:00,78.102,78.102,78.076,78.089,122550000.0
2008-07-03 14:27:00,78.118,78.118,78.053,78.056,62990000.0
2008-07-03 14:28:00,78.036,78.059,78.009,78.012,109560000.0
2008-07-03 14:29:00,78.002,78.043,77.984,77.984,106800000.0
2008-07-03 14:30:00,77.999,77.999,77.815,77.99,88320000.0
2008-07-03 14:31:00,77.989,78.02,77.94,78.02,114340000.0
2008-07-03 14:32:00,78.05,78.134,78.0,78.134,122530000.0
2008-07-03 14:33:00,78.181,78.181,78.009,78.126,61700000.0
2008-07-03 14:34:00,78.065,78.09,78.04,78.09,20890000.0
2008-07-03 14:35:00,78.106,78.238,78.105,78.238,64020000.0
2008-07-03 14:36:00,78.225,78.23,78.165,78.165,112410000.0
2008-07-03 14:37:00,78.145,78.171,78.104,78.128,114490000.0
2008-07-03 14:38:00,78.14,78.197,78.139,78.188,105000000.0
2008-07-03 14:39:00,78.162,78.198,78.132,78.185,96110000.0
2008-07-03 14:40:00,78.142,78.155,78.053,78.097,101900000.0
2008-07-03 14:41:00,78.082,78.147,78.082,78.138,53640000.0
2008-07-03 14:42:00,78.165,78.187,78.133,78.133,91250000.0
2008-07-03 14:43:00,78.117,78.137,78.097,78.126,63250000.0
2008-07-03 14:44:00,78.127,78.158,78.107,78.107,61280000.0
2008-07-03 14:45:00,78.128,78.148,78.108,78.121,44770000.0
2008-07-03 14:46:00,78.092,78.121,78.079,78.102,79850000.0
2008-07-03 14:47:00,78.128,78.156,78.128,78.155,125060000.0
2008-07-03 14:48:00,78.152,78.152,78.107,78.119,136170000.0
2008-07-03 14:49:00,78.134,78.184,78.134,78.173,102170000.0
2008-07-03 14:50:00,78.173,78.209,78.173,78.209,92780000.0
2008-07-03 14:51:00,78.227,78.24,78.196,78.234,102330000.0
2008-07-03 14:52:00,78.251,78.286,78.235,78.264,100190000.0
2008-07-03 14:53:00,78.271,78.28,78.238,78.257,148160000.0
2008-07-03 14:54:00,78.303,78.303,78.223,78.233,85900000.0
2008-07-03 14:55:00,78.245,78.27,78.234,78.258,65430000.0
2008-07-03 14:56:00,78.23,78.245,78.214,78.23,60760000.0
2008-07-03 14:57:00,78.249,78.249,78.222,78.222,121270000.0
2008-07-03 14:58:00,78.206,78.238,78.197,78.238,169350000.0
2008-07-03 14:59:00,78.248,78.248,78.214,78.232,131010000.0
2008-07-03 15:00:00,78.233,78.236,78.203,78.22,83290000.0
2008-07-03 15:01:00,78.242,78.248,78.218,78.247,85430000.0
2008-07-03 15:02:00,78.263,78.281,78.256,78.281,96460000.0
2008-07-03 15:03:00,78.29,78.29,78.25,78.25,92920000.0
2008-07-03 15:04:00,78.263,78.269,78.244,78.253,107010000.0
2008-07-03 15:05:00,78.264,78.314,78.264,78.312,141010000.0
2008-07-03 15:06:00,78.3,78.322,78.281,78.301,98260000.0
2008-07-03 15:07:00,78.297,78.372,78.297,78.351,131020000.0
2008-07-03 15:08:00,78.347,78.363,78.336,78.336,112670000.0
2008-07-03 15:09:00,78.346,78.366,78.339,78.345,99930000.0
2008-07-03 15:10:00,78.359,78.37,78.344,78.367,64830000.0
2008-07-03 15:11:00,78.331,78.353,78.307,78.342,53220000.0
2008-07-03 15:12:00,78.371,78.395,78.352,78.363,100400000.0
2008-07-03 15:13:00,78.37,78.385,78.348,78.348,85120000.0
2008-07-03 15:14:00,78.357,78.388,78.357,78.366,90320000.0
2008-07-03 15:15:00,78.381,78.386,78.354,78.36,86930000.0
2008-07-03 15:16:00,78.39,78.407,78.366,78.376,66190000.0
2008-07-03 15:17:00,78.367,78.393,78.363,78.363,87580000.0
2008-07-03 15:18:00,78.404,78.411,78.374,78.398,95590000.0
2008-07-03 15:19:00,78.39,78.409,78.384,78.387,73800000.0
2008-07-03 15:20:00,78.401,78.412,78.383,78.394,93340000.0
2008-07-03 15:21:00,78.405,78.405,78.367,78.384,70300000.0
2008-07-03 15:22:00,78.365,78.392,78.358,78.361,115430000.0
2008-07-03 15:23:00,78.375,78.392,78.363,78.371,101900000.0
2008-07-03 15:24:00,78.36,78.392,78.356,78.378,104320000.0
2008-07-03 15:25:00,78.394,78.408,78.368,78.408,59210000.0
2008-07-03 15:26:00,78.375,78.401,78.359,78.37,35970000.0
2008-07-03 15:27:00,78.362,78.365,78.345,78.361,100130000.0
2008-07-03 15:28:00,78.339,78.363,78.334,78.337,74040000.0
2008-07-03 15:29:00,78.348,78.38,78.342,78.374,59510000.0
2008-07-03 15:30:00,78.412,78.412,78.358,78.378,93800000.0
2008-07-03 15:31:00,78.369,78.397,78.36,78.36,103400000.0
2008-07-03 15:32:00,78.368,78.368,78.338,78.363,68340000.0
2008-07-03 15:33:00,78.364,78.364,78.318,78.348,89850000.0
2008-07-03 15:34:00,78.31,78.342,78.302,78.342,71030000.0
2008-07-03 15:35:00,78.337,78.358,78.317,78.323,91870000.0
2008-07-03 15:36:00,78.327,78.341,78.299,78.299,109070000.0
2008-07-03 15:37:00,78.3,78.306,78.279,78.291,83270000.0
2008-07-03 15:38:00,78.277,78.29,78.264,78.27,60740000.0
2008-07-03 15:39:00,78.286,78.29,78.268,78.28,44620000.0
2008-07-03 15:40:00,78.251,78.275,78.236,78.267,121600000.0
2008-07-03 15:41:00,78.259,78.262,78.244,78.244,105280000.0
2008-07-03 15:42:00,78.258,78.258,78.217,78.233,116010000.0
2008-07-03 15:43:00,78.222,78.259,78.222,78.25,114850000.0
2008-07-03 15:44:00,78.245,78.291,78.245,78.267,145540000.0
2008-07-03 15:45:00,78.266,78.266,78.146,78.146,93750000.0
2008-07-03 15:46:00,78.16,78.183,78.155,78.168,91030000.0
2008-07-03 15:47:00,78.162,78.181,78.157,78.16,99940000.0
2008-07-03 15:48:00,78.189,78.189,78.11,78.122,84580000.0
2008-07-03 15:49:00,78.132,78.132,78.078,78.088,81850000.0
2008-07-03 15:50:00,78.08,78.108,78.065,78.077,103910000.0
2008-07-03 15:51:00,78.092,78.11,78.092,78.109,74190000.0
2008-07-03 15:52:00,78.128,78.142,78.115,78.12,70430000.0
2008-07-03 15:53:00,78.107,78.134,78.096,78.102,93910000.0
2008-07-03 15:54:00,78.13,78.145,78.112,78.123,79200000.0
2008-07-03 15:55:00,78.14,78.159,78.135,78.157,107950000.0
2008-07-03 15:56:00,78.149,78.162,78.127,78.131,66020000.0
2008-07-03 15:57:00,78.159,78.172,78.143,78.164,65610000.0
2008-07-03 15:58:00,78.141,78.168,78.141,78.149,110840000.0
2008-07-03 15:59:00,78.14,78.158,78.129,78.133,96800000.0
2008-07-03 16:00:00,78.14,78.14,77.897,78.026,96570000.0
2008-07-03 16:01:00,78.01,78.01,77.975,78.001,70770000.0
2008-07-03 16:02:00,78.022,78.035,77.953,77.953,67360000.0
2008-07-03 16:03:00,77.928,77.987,77.928,77.978,85700000.0
2008-07-03 16:04:00,77.961,77.988,77.958,77.968,64150000.0
2008-07-03 16:05:00,77.986,78.043,77.986,78.043,108880000.0
2008-07-03 16:06:00,78.054,78.078,78.038,78.064,99830000.0
2008-07-03 16:07:00,78.073,78.075,78.062,78.072,111020000.0
2008-07-03 16:08:00,78.046,78.059,78.025,78.025,59140000.0
2008-07-03 16:09:00,78.032,78.038,78.007,78.009,51090000.0
2008-07-03 16:10:00,78.002,78.039,78.002,78.018,89950000.0
2008-07-03 16:11:00,78.032,78.064,78.026,78.038,138890000.0
2008-07-03 16:12:00,78.061,78.072,78.036,78.063,117490000.0
2008-07-03 16:13:00,78.051,78.077,78.026,78.026,96620000.0
2008-07-03 16:14:00,78.042,78.051,78.021,78.031,93400000.0
2008-07-03 16:15:00,78.061,78.061,78.025,78.036,89480000.0
2008-07-03 16:16:00,78.055,78.062,78.023,78.062,109830000.0
2008-07-03 16:17:00,78.084,78.094,78.067,78.094,82400000.0
2008-07-03 16:18:00,78.097,78.121,78.076,78.118,67560000.0
2008-07-03 16:19:00,78.119,78.196,78.119,78.164,26100000.0
2008-07-03 16:20:00,78.152,78.191,78.137,78.173,59090000.0
2008-07-03 16:21:00,78.182,78.228,78.16,78.219,86780000.0
2008-07-03 16:22:00,78.215,78.241,78.199,78.202,67430000.0
2008-07-03 16:23:00,78.188,78.213,78.171,78.18,73140000.0
2008-07-03 16:24:00,78.17,78.17,78.127,78.14,89640000.0
2008-07-03 16:25:00,78.15,78.17,78.144,78.159,67190000.0
2008-07-03 16:26:00,78.141,78.141,78.121,78.126,72320000.0
2008-07-03 16:27:00,78.154,78.182,78.139,78.174,82830000.0
2008-07-03 16:28:00,78.162,78.19,78.148,78.19,65330000.0
2008-07-03 16:29:00,78.168,78.204,78.168,78.194,91470000.0
2008-07-03 16:30:00,78.215,78.229,78.194,78.221,70630000.0
2008-07-03 16:31:00,78.242,78.242,78.207,78.231,37410000.0
2008-07-03 16:32:00,78.231,78.261,78.231,78.24,72650000.0
2008-07-03 16:33:00,78.262,78.269,78.235,78.254,66610000.0
2008-07-03 16:34:00,78.248,78.272,78.242,78.26,71950000.0
2008-07-03 16:35:00,78.262,78.262,78.235,78.25,49370000.0
2008-07-03 16:36:00,78.27,78.292,78.246,78.292,67660000.0
2008-07-03 16:37:00,78.281,78.296,78.255,78.268,113300000.0
2008-07-03 16:38:00,78.254,78.265,78.219,78.22,102890000.0
2008-07-03 16:39:00,78.263,78.263,78.199,78.233,57450000.0
2008-07-03 16:40:00,78.196,78.21,78.182,78.204,101750000.0
2008-07-03 16:41:00,78.198,78.207,78.175,78.178,90570000.0
2008-07-03 16:42:00,78.218,78.218,78.171,78.213,92360000.0
2008-07-03 16:43:00,78.196,78.21,78.191,78.192,25640000.0
2008-07-03 16:44:00,78.203,78.235,78.197,78.235,41820000.0
2008-07-03 16:45:00,78.203,78.207,78.167,78.204,43090000.0
2008-07-03 16:46:00,78.198,78.202,78.169,78.202,123550000.0
2008-07-03 16:47:00,78.186,78.186,78.156,78.16,50510000.0
2008-07-03 16:48:00,78.181,78.201,78.166,78.19,53530000.0
2008-07-03 16:49:00,78.201,78.228,78.189,78.2,48880000.0
2008-07-03 16:50:00,78.218,78.233,78.2,78.225,109950000.0
2008-07-03 16:51:00,78.248,78.248,78.208,78.228,68980000.0
2008-07-03 16:52:00,78.205,78.22,78.2,78.219,51900000.0
2008-07-03 16:53:00,78.209,78.224,78.186,78.224,49990000.0
2008-07-03 16:54:00,78.224,78.266,78.221,78.247,54740000.0
2008-07-03 16:55:00,78.265,78.288,78.24,78.268,74630000.0
2008-07-03 16:56:00,78.284,78.29,78.23,78.273,102220000.0
2008-07-03 16:57:00,78.291,78.291,78.233,78.249,93550000.0
2008-07-03 16:58:00,78.255,78.255,78.241,78.249,157190000.0
2008-07-03 16:59:00,78.265,78.286,78.23,78.231,43610000.0
2008-07-03 17:00:00,78.242,78.242,78.181,78.228,67520000.0
2008-07-03 17:01:00,78.248,78.266,78.23,78.258,34830000.0
2008-07-03 17:02:00,78.253,78.277,78.241,78.262,33720000.0
2008-07-03 17:03:00,78.265,78.265,78.221,78.221,42590000.0
2008-07-03 17:04:00,78.226,78.237,78.209,78.217,31060000.0
2008-07-03 17:05:00,78.236,78.268,78.236,78.256,16570000.0
2008-07-03 17:06:00,78.251,78.273,78.251,78.273,71560000.0
2008-07-03 17:07:00,78.272,78.299,78.268,78.287,39390000.0
2008-07-03 17:08:00,78.282,78.299,78.268,78.268,62750000.0
2008-07-03 17:09:00,78.268,78.285,78.256,78.285,31640000.0
2008-07-03 17:10:00,78.262,78.291,78.262,78.284,72230000.0
2008-07-03 17:11:00,78.271,78.298,78.258,78.264,29350000.0
2008-07-03 17:12:00,78.276,78.289,78.258,78.277,84180000.0
2008-07-03 17:13:00,78.273,78.311,78.273,78.291,81540000.0
2008-07-03 17:14:00,78.305,78.319,78.292,78.315,50480000.0
2008-07-03 17:15:00,78.33,78.33,78.292,78.311,43270000.0
2008-07-03 17:16:00,78.277,78.294,78.265,78.281,21980000.0
2008-07-03 17:17:00,78.277,78.285,78.277,78.285,39190000.0
2008-07-03 17:18:00,78.294,78.303,78.262,78.262,74560000.0
2008-07-03 17:19:00,78.278,78.291,78.263,78.277,70870000.0
2008-07-03 17:20:00,78.294,78.294,78.262,78.262,42610000.0
2008-07-03 17:21:00,78.287,78.291,78.265,78.284,93080000.0
2008-07-03 17:22:00,78.278,78.289,78.264,78.281,86580000.0
2008-07-03 17:23:00,78.265,78.292,78.265,78.278,44030000.0
2008-07-03 17:24:00,78.289,78.292,78.263,78.292,41840000.0
2008-07-03 17:25:00,78.263,78.291,78.263,78.286,32190000.0
2008-07-03 17:26:00,78.269,78.29,78.267,78.276,88640000.0
2008-07-03 17:27:00,78.296,78.301,78.275,78.293,96020000.0
2008-07-03 17:28:00,78.272,78.298,78.272,78.292,68490000.0
2008-07-03 17:29:00,78.289,78.33,78.289,78.33,69460000.0
2008-07-03 17:30:00,78.342,78.342,78.315,78.336,51340000.0
2008-07-03 17:31:00,78.352,78.352,78.297,78.317,97890000.0
2008-07-03 17:32:00,78.308,78.331,78.306,78.306,69920000.0
2008-07-03 17:33:00,78.313,78.324,78.291,78.291,82120000.0
2008-07-03 17:34:00,78.284,78.311,78.284,78.311,71520000.0
2008-07-03 17:35:00,78.306,78.327,78.287,78.299,131730000.0
2008-07-03 17:36:00,78.311,78.321,78.291,78.291,109770000.0
2008-07-03 17:37:00,78.302,78.363,78.302,78.356,100970000.0
2008-07-03 17:38:00,78.347,78.354,78.321,78.321,101730000.0
2008-07-03 17:39:00,78.336,78.346,78.323,78.336,79970000.0
2008-07-03 17:40:00,78.358,78.358,78.323,78.348,78550000.0
2008-07-03 17:41:00,78.317,78.333,78.308,78.333,98380000.0
2008-07-03 17:42:00,78.353,78.353,78.305,78.305,54240000.0
2008-07-03 17:43:00,78.318,78.336,78.312,78.327,87170000.0
2008-07-03 17:44:00,78.312,78.321,78.291,78.314,77730000.0
2008-07-03 17:45:00,78.319,78.336,78.299,78.316,90720000.0
2008-07-03 17:46:00,78.334,78.334,78.31,78.312,69250000.0
2008-07-03 17:47:00,78.323,78.332,78.305,78.317,61450000.0
2008-07-03 17:48:00,78.337,78.339,78.317,78.323,85040000.0
2008-07-03 17:49:00,78.315,78.354,78.315,78.345,70820000.0
2008-07-03 17:50:00,78.334,78.353,78.315,78.315,108470000.0
2008-07-03 17:51:00,78.363,78.363,78.327,78.33,71820000.0
2008-07-03 17:52:00,78.323,78.333,78.315,78.321,135840000.0
2008-07-03 17:53:00,78.309,78.346,78.305,78.318,83950000.0
2008-07-03 17:54:00,78.329,78.333,78.316,78.317,81770000.0
2008-07-03 17:55:00,78.329,78.339,78.316,78.338,85010000.0
2008-07-03 17:56:00,78.302,78.321,78.293,78.302,104570000.0
2008-07-03 17:57:00,78.312,78.324,78.298,78.316,81170000.0
2008-07-03 17:58:00,78.312,78.333,78.305,78.318,28160000.0
2008-07-03 17:59:00,78.293,78.309,78.286,78.291,44230000.0
2008-07-03 18:00:00,78.325,78.325,78.279,78.287,66210000.0
2008-07-03 18:01:00,78.305,78.308,78.27,78.282,61790000.0
2008-07-03 18:02:00,78.269,78.292,78.266,78.28,105910000.0
2008-07-03 18:03:00,78.286,78.3,78.257,78.278,124970000.0
2008-07-03 18:04:00,78.28,78.286,78.265,78.268,45550000.0
2008-07-03 18:05:00,78.291,78.291,78.262,78.268,57270000.0
2008-07-03 18:06:00,78.283,78.285,78.26,78.266,67110000.0
2008-07-03 18:07:00,78.262,78.293,78.262,78.293,89740000.0
2008-07-03 18:08:00,78.294,78.332,78.294,78.309,43970000.0
2008-07-03 18:09:00,78.325,78.325,78.274,78.274,69200000.0
2008-07-03 18:10:00,78.282,78.31,78.277,78.307,39800000.0
2008-07-03 18:11:00,78.313,78.313,78.264,78.278,76100000.0
2008-07-03 18:12:00,78.284,78.284,78.271,78.271,67930000.0
2008-07-03 18:13:00,78.275,78.275,78.238,78.263,46560000.0
2008-07-03 18:14:00,78.268,78.268,78.236,78.248,50360000.0
2008-07-03 18:15:00,78.279,78.279,78.219,78.224,73080000.0
2008-07-03 18:16:00,78.227,78.24,78.211,78.219,45890000.0
2008-07-03 18:17:00,78.236,78.265,78.22,78.265,46090000.0
2008-07-03 18:18:00,78.267,78.267,78.222,78.222,86070000.0
2008-07-03 18:19:00,78.245,78.245,78.233,78.245,97670000.0
2008-07-03 18:20:00,78.252,78.252,78.225,78.225,145590000.0
2008-07-03 18:21:00,78.241,78.26,78.229,78.239,79370000.0
2008-07-03 18:22:00,78.222,78.251,78.222,78.245,87170000.0
2008-07-03 18:23:00,78.248,78.261,78.234,78.254,39140000.0
2008-07-03 18:24:00,78.278,78.29,78.258,78.29,36290000.0
2008-07-03 18:25:00,78.262,78.275,78.236,78.236,44740000.0
2008-07-03 18:26:00,78.248,78.261,78.226,78.228,113280000.0
2008-07-03 18:27:00,78.245,78.245,78.223,78.227,99940000.0
2008-07-03 18:28:00,78.247,78.265,78.232,78.259,38310000.0
2008-07-03 18:29:00,78.254,78.264,78.242,78.254,45720000.0
2008-07-03 18:30:00,78.274,78.274,78.243,78.25,11690000.0
2008-07-03 18:31:00,78.223,78.234,78.223,78.234,53640000.0
2008-07-03 18:32:00,78.252,78.278,78.252,78.268,51160000.0
2008-07-03 18:33:00,78.293,78.293,78.272,78.288,80480000.0
2008-07-03 18:34:00,78.269,78.277,78.269,78.27,153280000.0
2008-07-03 18:35:00,78.262,78.275,78.262,78.275,56920000.0
2008-07-03 18:36:00,78.276,78.276,78.254,78.254,111690000.0
2008-07-03 18:37:00,78.258,78.265,78.233,78.249,111760000.0
2008-07-03 18:38:00,78.253,78.281,78.253,78.281,89590000.0
2008-07-03 18:39:00,78.288,78.291,78.276,78.286,77910000.0
2008-07-03 18:40:00,78.278,78.288,78.271,78.285,47230000.0
2008-07-03 18:41:00,78.278,78.294,78.278,78.294,32750000.0
2008-07-03 18:42:00,78.286,78.286,78.265,78.271,53310000.0
2008-07-03 18:43:00,78.275,78.294,78.266,78.294,28810000.0
2008-07-03 18:44:00,78.307,78.307,78.298,78.298,34740000.0
2008-07-03 18:45:00,78.298,78.299,78.297,78.297,42050000.0
2008-07-03 18:46:00,78.289,78.3,78.283,78.291,65900000.0
2008-07-03 18:47:00,78.305,78.305,78.285,78.288,104580000.0
2008-07-03 18:48:00,78.295,78.302,78.284,78.29,75430000.0
2008-07-03 18:49:00,78.281,78.289,78.266,78.278,75050000.0
2008-07-03 18:50:00,78.289,78.297,78.289,78.29,70340000.0
2008-07-03 18:51:00,78.304,78.304,78.263,78.292,134580000.0
2008-07-03 18:52:00,78.284,78.29,78.263,78.277,137900000.0
2008-07-03 18:54:00,78.286,78.296,78.28,78.296,111680000.0
2008-07-03 18:55:00,78.262,78.293,78.262,78.293,59940000.0
2008-07-03 18:56:00,78.285,78.285,78.265,78.265,102950000.0
2008-07-03 18:57:00,78.284,78.284,78.263,78.263,73260000.0
2008-07-03 18:58:00,78.264,78.274,78.254,78.261,71010000.0
2008-07-03 18:59:00,78.266,78.266,78.234,78.262,80060000.0
2008-07-03 19:00:00,78.292,78.292,78.26,78.269,63600000.0
2008-07-03 19:01:00,78.255,78.255,78.232,78.232,49540000.0
2008-07-03 19:02:00,78.247,78.259,78.225,78.225,63540000.0
2008-07-03 19:03:00,78.243,78.243,78.222,78.222,114310000.0
2008-07-03 19:04:00,78.228,78.229,78.226,78.227,97580000.0
2008-07-03 19:05:00,78.222,78.222,78.205,78.206,107500000.0
2008-07-03 19:06:00,78.231,78.231,78.197,78.2,81370000.0
2008-07-03 19:07:00,78.206,78.206,78.193,78.205,72040000.0
2008-07-03 19:08:00,78.218,78.222,78.2,78.2,73250000.0
2008-07-03 19:09:00,78.226,78.226,78.211,78.211,64420000.0
2008-07-03 19:10:00,78.215,78.22,78.201,78.216,47740000.0
2008-07-03 19:11:00,78.202,78.222,78.202,78.205,100810000.0
2008-07-03 19:12:00,78.226,78.226,78.203,78.208,70790000.0
2008-07-03 19:13:00,78.194,78.222,78.194,78.222,66080000.0
2008-07-03 19:14:00,78.207,78.209,78.207,78.208,72800000.0
2008-07-03 19:15:00,78.226,78.226,78.22,78.22,76400000.0
2008-07-03 19:17:00,78.224,78.224,78.2,78.2,43220000.0
2008-07-03 19:18:00,78.217,78.22,78.216,78.218,72910000.0
2008-07-03 19:19:00,78.203,78.212,78.194,78.21,83740000.0
2008-07-03 19:20:00,78.218,78.218,78.195,78.199,107520000.0
2008-07-03 19:21:00,78.224,78.224,78.204,78.208,86340000.0
2008-07-03 19:22:00,78.199,78.208,78.199,78.207,49150000.0
2008-07-03 19:23:00,78.208,78.217,78.201,78.217,84320000.0
2008-07-03 19:24:00,78.218,78.22,78.217,78.217,62540000.0
2008-07-03 19:25:00,78.213,78.234,78.213,78.234,63790000.0
2008-07-03 19:26:00,78.22,78.24,78.219,78.225,36640000.0
2008-07-03 19:27:00,78.258,78.264,78.253,78.253,36670000.0
2008-07-03 19:28:00,78.235,78.261,78.235,78.241,53680000.0
2008-07-03 19:29:00,78.267,78.275,78.249,78.256,90890000.0
2008-07-03 19:30:00,78.264,78.273,78.238,78.263,67090000.0
2008-07-03 19:31:00,78.273,78.273,78.261,78.261,121550000.0
2008-07-03 19:32:00,78.273,78.273,78.238,78.25,57830000.0
2008-07-03 19:33:00,78.254,78.266,78.235,78.266,106280000.0
2008-07-03 19:34:00,78.277,78.277,78.263,78.263,111000000.0
2008-07-03 19:35:00,78.268,78.268,78.259,78.259,95900000.0
2008-07-03 19:36:00,78.278,78.279,78.275,78.277,109550000.0
2008-07-03 19:37:00,78.276,78.278,78.268,78.268,123790000.0
2008-07-03 19:39:00,78.308,78.308,78.308,78.308,1730000.0
2008-07-03 19:40:00,78.261,78.274,78.261,78.267,65400000.0
2008-07-03 19:41:00,78.281,78.298,78.275,78.278,65260000.0
2008-07-03 19:42:00,78.296,78.296,78.281,78.294,71400000.0
2008-07-03 19:43:00,78.274,78.302,78.274,78.283,77070000.0
2008-07-03 19:44:00,78.285,78.286,78.28,78.28,38020000.0
2008-07-03 19:45:00,78.306,78.308,78.301,78.305,75470000.0
2008-07-03 19:46:00,78.297,78.3,78.297,78.299,82060000.0
2008-07-03 19:47:00,78.267,78.302,78.267,78.302,106910000.0
2008-07-03 19:48:00,78.298,78.299,78.296,78.298,87330000.0
2008-07-03 19:49:00,78.308,78.311,78.296,78.308,45980000.0
2008-07-03 19:51:00,78.317,78.32,78.317,78.317,62100000.0
2008-07-03 19:52:00,78.322,78.335,78.321,78.335,62610000.0
2008-07-03 19:54:00,78.342,78.342,78.325,78.331,34700000.0
2008-07-03 19:55:00,78.314,78.342,78.314,78.342,52570000.0
2008-07-03 19:56:00,78.344,78.355,78.323,78.336,81660000.0
2008-07-03 19:57:00,78.346,78.347,78.34,78.34,63070000.0
2008-07-03 19:58:00,78.31,78.317,78.303,78.303,109400000.0
2008-07-03 19:59:00,78.31,78.313,78.302,78.302,59220000.0
2008-07-03 20:00:00,78.332,78.332,78.288,78.304,102720000.0
2008-07-03 20:01:00,78.291,78.3,78.285,78.285,103270000.0
2008-07-03 20:02:00,78.287,78.287,78.28,78.287,89810000.0
2008-07-03 20:03:00,78.296,78.296,78.28,78.285,108480000.0
2008-07-03 20:04:00,78.277,78.294,78.276,78.292,121030000.0
2008-07-03 20:05:00,78.269,78.276,78.269,78.269,58530000.0
2008-07-03 20:06:00,78.291,78.291,78.274,78.279,8490000.0
2008-07-03 20:07:00,78.287,78.299,78.272,78.272,36370000.0
2008-07-03 20:08:00,78.274,78.274,78.239,78.265,74430000.0
2008-07-03 20:09:00,78.254,78.254,78.233,78.233,71460000.0
2008-07-03 20:10:00,78.219,78.241,78.215,78.233,109830000.0
2008-07-03 20:11:00,78.227,78.23,78.227,78.228,55730000.0
2008-07-03 20:12:00,78.258,78.263,78.243,78.252,107160000.0
2008-07-03 20:13:00,78.261,78.272,78.251,78.257,97000000.0
2008-07-03 20:14:00,78.251,78.262,78.243,78.247,92240000.0
2008-07-03 20:15:00,78.273,78.273,78.241,78.241,119630000.0
2008-07-03 20:16:00,78.231,78.243,78.231,78.238,122970000.0
2008-07-03 20:17:00,78.227,78.229,78.226,78.228,66410000.0
2008-07-03 20:18:00,78.262,78.267,78.259,78.26,79350000.0
2008-07-03 20:19:00,78.229,78.232,78.228,78.232,63890000.0
2008-07-03 20:20:00,78.25,78.274,78.244,78.259,110060000.0
2008-07-03 20:21:00,78.29,78.29,78.248,78.26,109040000.0
2008-07-03 20:24:00,78.285,78.285,78.243,78.258,94120000.0
2008-07-03 20:25:00,78.249,78.271,78.249,78.271,26820000.0
2008-07-03 20:26:00,78.247,78.253,78.245,78.248,24870000.0
2008-07-03 20:27:00,78.281,78.281,78.264,78.264,8450000.0
2008-07-03 20:28:00,78.254,78.259,78.253,78.258,111420000.0
2008-07-03 20:29:00,78.25,78.254,78.248,78.248,72820000.0
2008-07-03 20:30:00,78.304,78.304,78.298,78.298,102420000.0
2008-07-03 20:31:00,78.254,78.254,78.246,78.248,121340000.0
2008-07-03 20:32:00,78.256,78.256,78.243,78.248,98880000.0
2008-07-03 20:33:00,78.261,78.263,78.249,78.254,14250000.0
2008-07-03 20:35:00,78.246,78.25,78.244,78.249,73830000.0
2008-07-03 20:36:00,78.266,78.266,78.247,78.247,6420000.0
2008-07-03 20:37:00,78.248,78.255,78.247,78.248,117060000.0
2008-07-03 20:38:00,78.241,78.253,78.24,78.253,52450000.0
2008-07-03 20:39:00,78.277,78.277,78.243,78.243,113130000.0
2008-07-03 20:40:00,78.25,78.263,78.248,78.263,81350000.0
2008-07-03 20:41:00,78.257,78.266,78.257,78.259,101900000.0
2008-07-03 20:42:00,78.276,78.279,78.274,78.277,118110000.0
2008-07-03 20:45:00,78.301,78.301,78.245,78.268,60680000.0
2008-07-03 20:46:00,78.272,78.276,78.268,78.268,77260000.0
2008-07-03 20:48:00,78.293,78.293,78.262,78.262,89270000.0
2008-07-03 20:49:00,78.267,78.269,78.267,78.268,57810000.0
2008-07-03 20:51:00,78.279,78.281,78.273,78.274,101640000.0
2008-07-03 20:54:00,78.28,78.288,78.28,78.281,56400000.0
2008-07-03 20:57:00,78.294,78.294,78.272,78.272,116210000.0
2008-07-03 20:58:00,78.279,78.299,78.265,78.288,121920000.0
2008-07-03 20:59:00,78.277,78.301,78.269,78.301,104930000.0
2008-07-03 21:00:00,78.326,78.326,78.285,78.289,100520000.0
2008-07-03 21:01:00,78.278,78.283,78.271,78.271,96600000.0
2008-07-03 21:02:00,78.251,78.264,78.249,78.249,54920000.0
2008-07-03 21:03:00,78.272,78.275,78.257,78.273,109240000.0
2008-07-03 21:04:00,78.281,78.282,78.262,78.275,68640000.0
2008-07-03 21:05:00,78.262,78.274,78.262,78.274,59290000.0
2008-07-03 21:06:00,78.293,78.293,78.266,78.276,53930000.0
2008-07-03 21:07:00,78.26,78.275,78.26,78.275,82660000.0
2008-07-03 21:08:00,78.263,78.279,78.26,78.275,134910000.0
2008-07-03 21:09:00,78.311,78.311,78.284,78.288,12260000.0
2008-07-03 21:10:00,78.278,78.279,78.274,78.275,102690000.0
2008-07-03 21:12:00,78.297,78.297,78.287,78.29,106700000.0
2008-07-03 21:15:00,78.334,78.334,78.288,78.292,77310000.0
2008-07-03 21:17:00,78.279,78.285,78.279,78.284,64400000.0
2008-07-03 21:18:00,78.303,78.303,78.284,78.287,125610000.0
2008-07-03 21:19:00,78.295,78.296,78.284,78.285,165830000.0
2008-07-03 21:21:00,78.29,78.29,78.274,78.28,92200000.0
2008-07-03 21:22:00,78.269,78.278,78.269,78.277,80990000.0
2008-07-03 21:24:00,78.329,78.329,78.288,78.293,122680000.0
2008-07-03 21:26:00,78.271,78.289,78.269,78.277,165660000.0
2008-07-03 21:27:00,78.3,78.3,78.285,78.285,121340000.0
2008-07-03 21:28:00,78.29,78.294,78.28,78.28,165240000.0
2008-07-03 21:29:00,78.291,78.298,78.283,78.283,133010000.0
2008-07-03 21:30:00,78.306,78.306,78.295,78.295,3950000.0
2008-07-03 21:31:00,78.275,78.312,78.275,78.312,69000000.0
2008-07-03 21:33:00,78.362,78.362,78.31,78.31,117400000.0
2008-07-03 21:34:00,78.315,78.317,78.312,78.313,99830000.0
2008-07-03 21:35:00,78.305,78.313,78.305,78.312,104700000.0
2008-07-03 21:36:00,78.332,78.332,78.313,78.316,98530000.0
2008-07-03 21:37:00,78.308,78.317,78.307,78.307,78670000.0
2008-07-03 21:39:00,78.327,78.327,78.295,78.304,16050000.0
2008-07-03 21:40:00,78.289,78.304,78.289,78.297,76600000.0
2008-07-03 21:41:00,78.286,78.289,78.281,78.283,88930000.0
2008-07-03 21:42:00,78.319,78.319,78.283,78.292,11880000.0
2008-07-03 21:43:00,78.268,78.283,78.263,78.268,102050000.0
2008-07-03 21:44:00,78.284,78.285,78.278,78.285,91390000.0
2008-07-03 21:45:00,78.306,78.306,78.268,78.278,96900000.0
2008-07-03 21:46:00,78.265,78.265,78.265,78.265,1130000.0
2008-07-03 21:48:00,78.295,78.298,78.266,78.266,81530000.0
2008-07-03 21:49:00,78.255,78.266,78.255,78.266,3050000.0
2008-07-03 21:51:00,78.276,78.278,78.271,78.278,121470000.0
2008-07-03 21:53:00,78.287,78.297,78.286,78.287,68340000.0
2008-07-03 21:54:00,78.341,78.341,78.33,78.33,6800000.0
2008-07-03 21:55:00,78.279,78.285,78.275,78.275,6580000.0
2008-07-03 21:56:00,78.297,78.3,78.295,78.298,98010000.0
2008-07-03 21:57:00,78.294,78.297,78.284,78.284,117770000.0
2008-07-03 21:58:00,78.292,78.292,78.281,78.292,81730000.0
2008-07-03 22:00:00,78.317,78.317,78.31,78.311,42880000.0
2008-07-03 22:01:00,78.289,78.296,78.289,78.296,117320000.0
2008-07-03 22:02:00,78.288,78.296,78.28,78.296,91460000.0
2008-07-03 22:03:00,78.32,78.32,78.285,78.285,120190000.0
2008-07-03 22:04:00,78.297,78.297,78.289,78.295,119910000.0
2008-07-03 22:05:00,78.291,78.297,78.29,78.297,144880000.0
2008-07-03 22:06:00,78.326,78.33,78.324,78.327,92550000.0
2008-07-03 22:07:00,78.288,78.29,78.286,78.288,96400000.0
2008-07-03 22:09:00,78.319,78.319,78.313,78.317,72610000.0
2008-07-03 22:10:00,78.299,78.299,78.296,78.297,81710000.0
2008-07-03 22:12:00,78.327,78.327,78.32,78.321,71640000.0
2008-07-03 22:13:00,78.29,78.291,78.287,78.288,69660000.0
2008-07-03 22:15:00,78.334,78.334,78.302,78.302,86690000.0
2008-07-03 22:16:00,78.307,78.307,78.299,78.306,18780000.0
2008-07-03 22:17:00,78.302,78.313,78.292,78.304,80110000.0
2008-07-03 22:18:00,78.34,78.34,78.306,78.311,66570000.0
2008-07-03 22:19:00,78.317,78.317,78.309,78.31,120110000.0
2008-07-03 22:20:00,78.301,78.309,78.301,78.306,93980000.0
2008-07-03 22:21:00,78.335,78.335,78.321,78.321,100410000.0
2008-07-03 22:22:00,78.325,78.328,78.308,78.308,83770000.0
2008-07-03 22:23:00,78.29,78.305,78.288,78.288,64820000.0
2008-07-03 22:24:00,78.331,78.331,78.294,78.294,92990000.0
2008-07-03 22:25:00,78.293,78.293,78.28,78.28,61140000.0
2008-07-03 22:26:00,78.288,78.29,78.283,78.285,110030000.0
2008-07-03 22:27:00,78.301,78.301,78.271,78.287,102070000.0
2008-07-03 22:28:00,78.256,78.26,78.255,78.26,124050000.0
2008-07-03 22:29:00,78.286,78.287,78.271,78.287,65560000.0
2008-07-03 22:30:00,78.309,78.309,78.276,78.282,59190000.0
2008-07-03 22:32:00,78.269,78.27,78.264,78.267,129460000.0
2008-07-03 22:33:00,78.291,78.291,78.265,78.271,107460000.0
2008-07-03 22:36:00,78.282,78.287,78.277,78.281,89950000.0
2008-07-03 22:37:00,78.285,78.29,78.281,78.286,106610000.0
2008-07-03 22:39:00,78.305,78.305,78.285,78.292,60000000.0
2008-07-03 22:41:00,78.306,78.306,78.29,78.29,51340000.0
2008-07-03 22:42:00,78.338,78.338,78.33,78.33,84420000.0
2008-07-03 22:43:00,78.309,78.31,78.307,78.308,63960000.0
2008-07-03 22:44:00,78.286,78.286,78.274,78.274,69480000.0
2008-07-03 22:45:00,78.296,78.296,78.266,78.266,8260000.0
2008-07-03 22:46:00,78.278,78.279,78.277,78.278,64470000.0
2008-07-03 22:48:00,78.288,78.29,78.285,78.286,88350000.0
2008-07-03 22:49:00,78.278,78.286,78.278,78.28,66090000.0
2008-07-03 22:50:00,78.287,78.289,78.284,78.286,89920000.0
2008-07-03 22:51:00,78.285,78.287,78.278,78.278,68660000.0
2008-07-03 22:53:00,78.296,78.299,78.296,78.299,72430000.0
2008-07-03 22:54:00,78.336,78.339,78.334,78.338,64270000.0
2008-07-03 22:55:00,78.289,78.298,78.289,78.291,80630000.0
2008-07-03 22:56:00,78.305,78.335,78.305,78.335,51010000.0
2008-07-03 22:57:00,78.362,78.362,78.304,78.304,77510000.0
2008-07-03 23:00:00,78.338,78.339,78.335,78.337,55350000.0
2008-07-03 23:03:00,78.327,78.327,78.306,78.308,101190000.0
2008-07-03 23:04:00,78.298,78.3,78.298,78.298,27040000.0
2008-07-03 23:05:00,78.289,78.29,78.286,78.289,43480000.0
2008-07-03 23:06:00,78.327,78.327,78.322,78.322,43780000.0
2008-07-03 23:07:00,78.295,78.295,78.289,78.289,8260000.0
2008-07-03 23:09:00,78.308,78.31,78.308,78.308,46840000.0
2008-07-03 23:10:00,78.298,78.3,78.297,78.298,47770000.0
2008-07-03 23:11:00,78.288,78.289,78.285,78.285,101180000.0
2008-07-03 23:12:00,78.314,78.315,78.303,78.303,66020000.0
2008-07-03 23:14:00,78.29,78.297,78.29,78.297,43200000.0
2008-07-03 23:15:00,78.332,78.332,78.294,78.294,46760000.0
2008-07-03 23:18:00,78.319,78.319,78.282,78.286,9960000.0
2008-07-03 23:19:00,78.295,78.295,78.284,78.284,137360000.0
2008-07-03 23:20:00,78.294,78.294,78.284,78.284,37170000.0
2008-07-03 23:21:00,78.317,78.317,78.295,78.297,10040000.0
2008-07-03 23:22:00,78.288,78.289,78.286,78.289,29550000.0
2008-07-03 23:23:00,78.279,78.279,78.275,78.277,38550000.0
2008-07-03 23:24:00,78.313,78.313,78.291,78.291,36520000.0
2008-07-03 23:26:00,78.278,78.278,78.276,78.277,20650000.0
2008-07-03 23:27:00,78.324,78.324,78.285,78.285,72240000.0
2008-07-03 23:30:00,78.315,78.315,78.294,78.315,121800000.0
2008-07-03 23:32:00,78.305,78.306,78.291,78.291,26770000.0
2008-07-03 23:33:00,78.317,78.319,78.317,78.319,3010000.0
2008-07-03 23:34:00,78.306,78.31,78.305,78.306,83790000.0
2008-07-03 23:36:00,78.344,78.344,78.297,78.313,38660000.0
2008-07-03 23:38:00,78.316,78.325,78.31,78.325,37270000.0
2008-07-03 23:39:00,78.333,78.335,78.319,78.319,70100000.0
2008-07-03 23:40:00,78.336,78.339,78.336,78.337,65990000.0
2008-07-03 23:41:00,78.323,78.336,78.323,78.336,36790000.0
2008-07-03 23:42:00,78.348,78.35,78.347,78.348,84880000.0
2008-07-03 23:43:00,78.346,78.349,78.34,78.349,84010000.0
2008-07-03 23:44:00,78.342,78.349,78.34,78.348,43950000.0
2008-07-03 23:45:00,78.377,78.377,78.37,78.37,42880000.0
2008-07-03 23:47:00,78.339,78.348,78.338,78.345,79760000.0
2008-07-03 23:48:00,78.368,78.37,78.366,78.368,100060000.0
2008-07-03 23:50:00,78.341,78.346,78.341,78.345,65010000.0
2008-07-03 23:51:00,78.377,78.38,78.376,78.379,53060000.0
2008-07-03 23:52:00,78.336,78.338,78.335,78.337,88580000.0
2008-07-03 23:54:00,78.346,78.35,78.345,78.348,73060000.0
2008-07-03 23:57:00,78.363,78.363,78.324,78.324,106990000.0
2008-07-03 23:58:00,78.346,78.349,78.339,78.34,94100000.0
2008-07-03 23:59:00,78.349,78.365,78.349,78.35,99500000.0
2008-07-04 00:00:00,78.381,78.381,78.341,78.347,79320000.0
2008-07-04 00:01:00,78.334,78.336,78.329,78.336,79590000.0
2008-07-04 00:02:00,78.326,78.33,78.318,78.318,103740000.0
2008-07-04 00:03:00,78.335,78.335,78.321,78.335,59690000.0
2008-07-04 00:06:00,78.348,78.351,78.347,78.349,84050000.0
2008-07-04 00:08:00,78.349,78.352,78.346,78.349,63000000.0
2008-07-04 00:09:00,78.345,78.347,78.341,78.347,88620000.0
2008-07-04 00:12:00,78.397,78.397,78.358,78.367,72520000.0
2008-07-04 00:13:00,78.348,78.361,78.343,78.348,130100000.0
2008-07-04 00:15:00,78.398,78.398,78.389,78.389,84870000.0
2008-07-04 00:16:00,78.336,78.336,78.329,78.33,84270000.0
2008-07-04 00:17:00,78.312,78.312,78.294,78.31,106160000.0
2008-07-04 00:18:00,78.351,78.351,78.325,78.325,77210000.0
2008-07-04 00:19:00,78.326,78.326,78.319,78.319,27610000.0
2008-07-04 00:21:00,78.349,78.35,78.346,78.347,58920000.0
2008-07-04 00:23:00,78.308,78.309,78.306,78.308,110300000.0
2008-07-04 00:24:00,78.357,78.36,78.354,78.356,119820000.0
2008-07-04 00:25:00,78.296,78.296,78.289,78.29,42400000.0
2008-07-04 00:27:00,78.316,78.319,78.313,78.316,65000000.0
2008-07-04 00:29:00,78.276,78.276,78.27,78.27,43640000.0
2008-07-04 00:30:00,78.295,78.295,78.258,78.262,70150000.0
2008-07-04 00:31:00,78.269,78.273,78.261,78.269,40420000.0
2008-07-04 00:32:00,78.275,78.275,78.261,78.261,78630000.0
2008-07-04 00:33:00,78.272,78.275,78.263,78.268,70750000.0
2008-07-04 00:34:00,78.26,78.273,78.26,78.267,46850000.0
2008-07-04 00:35:00,78.273,78.273,78.261,78.266,47470000.0
2008-07-04 00:36:00,78.277,78.277,78.262,78.27,61500000.0
2008-07-04 00:37:00,78.26,78.265,78.259,78.265,42120000.0
2008-07-04 00:38:00,78.255,78.262,78.25,78.25,46810000.0
2008-07-04 00:39:00,78.256,78.261,78.254,78.257,80850000.0
2008-07-04 00:41:00,78.24,78.247,78.239,78.247,153390000.0
2008-07-04 00:42:00,78.275,78.275,78.245,78.248,77920000.0
2008-07-04 00:43:00,78.256,78.257,78.251,78.256,80040000.0
2008-07-04 00:44:00,78.251,78.256,78.251,78.256,34690000.0
2008-07-04 00:45:00,78.283,78.283,78.254,78.254,36980000.0
2008-07-04 00:46:00,78.238,78.247,78.238,78.247,44020000.0
2008-07-04 00:47:00,78.239,78.247,78.239,78.24,105040000.0
2008-07-04 00:48:00,78.265,78.265,78.241,78.244,101620000.0
2008-07-04 00:49:00,78.235,78.262,78.235,78.254,38400000.0
2008-07-04 00:50:00,78.267,78.27,78.266,78.268,43560000.0
2008-07-04 00:51:00,78.305,78.305,78.3,78.3,12820000.0
2008-07-04 00:52:00,78.279,78.279,78.277,78.278,54760000.0
2008-07-04 00:53:00,78.287,78.287,78.281,78.286,51210000.0
2008-07-04 00:54:00,78.315,78.315,78.284,78.284,77370000.0
2008-07-04 00:55:00,78.288,78.289,78.286,78.289,156800000.0
2008-07-04 00:57:00,78.318,78.319,78.315,78.318,106700000.0
2008-07-04 00:58:00,78.28,78.286,78.279,78.286,110080000.0
2008-07-04 00:59:00,78.281,78.295,78.281,78.288,77330000.0
2008-07-04 01:00:00,78.333,78.333,78.292,78.292,75810000.0
2008-07-04 01:01:00,78.295,78.295,78.286,78.286,41690000.0
2008-07-04 01:02:00,78.277,78.283,78.271,78.278,32080000.0
2008-07-04 01:03:00,78.304,78.304,78.277,78.28,44150000.0
2008-07-04 01:04:00,78.27,78.276,78.27,78.276,25380000.0
2008-07-04 01:05:00,78.271,78.276,78.269,78.269,29440000.0
2008-07-04 01:06:00,78.294,78.294,78.28,78.28,39060000.0
2008-07-04 01:07:00,78.266,78.267,78.261,78.261,61820000.0
2008-07-04 01:08:00,78.268,78.275,78.263,78.275,101860000.0
2008-07-04 01:09:00,78.291,78.291,78.267,78.271,74560000.0
2008-07-04 01:10:00,78.278,78.282,78.268,78.279,69570000.0
2008-07-04 01:12:00,78.309,78.309,78.304,78.306,150840000.0
2008-07-04 01:14:00,78.263,78.275,78.263,78.275,135970000.0
2008-07-04 01:15:00,78.283,78.283,78.263,78.263,105350000.0
2008-07-04 01:16:00,78.266,78.266,78.26,78.266,59240000.0
2008-07-04 01:17:00,78.261,78.276,78.256,78.276,94670000.0
2008-07-04 01:18:00,78.295,78.295,78.266,78.27,74170000.0
2008-07-04 01:19:00,78.262,78.276,78.262,78.276,70510000.0
2008-07-04 01:20:00,78.269,78.275,78.262,78.275,80750000.0
2008-07-04 01:21:00,78.312,78.312,78.277,78.277,63940000.0
2008-07-04 01:22:00,78.27,78.277,78.269,78.269,48180000.0
2008-07-04 01:23:00,78.258,78.259,78.257,78.258,60840000.0
2008-07-04 01:24:00,78.268,78.271,78.267,78.27,115470000.0
2008-07-04 01:25:00,78.273,78.275,78.261,78.275,99430000.0
2008-07-04 01:27:00,78.298,78.304,78.284,78.284,77540000.0
2008-07-04 01:28:00,78.271,78.274,78.261,78.261,67570000.0
2008-07-04 01:29:00,78.267,78.275,78.258,78.258,72910000.0
2008-07-04 01:30:00,78.293,78.293,78.254,78.265,62810000.0
2008-07-04 01:31:00,78.251,78.256,78.248,78.248,15250000.0
2008-07-04 01:32:00,78.273,78.28,78.254,78.263,92820000.0
2008-07-04 01:33:00,78.266,78.266,78.249,78.249,70640000.0
2008-07-04 01:35:00,78.257,78.259,78.257,78.258,62860000.0
2008-07-04 01:36:00,78.287,78.287,78.28,78.28,3760000.0
2008-07-04 01:37:00,78.252,78.252,78.236,78.246,9050000.0
2008-07-04 01:38:00,78.261,78.285,78.252,78.285,34040000.0
2008-07-04 01:39:00,78.286,78.286,78.259,78.259,4170000.0
2008-07-04 01:40:00,78.255,78.259,78.252,78.253,77840000.0
2008-07-04 01:41:00,78.263,78.268,78.259,78.259,89740000.0
2008-07-04 01:42:00,78.285,78.3,78.264,78.278,80980000.0
2008-07-04 01:44:00,78.311,78.331,78.294,78.294,82570000.0
2008-07-04 01:45:00,78.334,78.334,78.331,78.331,2820000.0
2008-07-04 01:46:00,78.276,78.276,78.262,78.275,66170000.0
2008-07-04 01:47:00,78.262,78.283,78.262,78.283,43410000.0
2008-07-04 01:48:00,78.289,78.289,78.231,78.231,38460000.0
2008-07-04 01:49:00,78.245,78.245,78.232,78.232,52830000.0
2008-07-04 01:50:00,78.248,78.25,78.244,78.246,85480000.0
2008-07-04 01:51:00,78.252,78.252,78.232,78.232,62610000.0
2008-07-04 01:52:00,78.217,78.227,78.217,78.22,123650000.0
2008-07-04 01:53:00,78.228,78.229,78.227,78.227,59490000.0
2008-07-04 01:54:00,78.26,78.306,78.243,78.3,114910000.0
2008-07-04 01:55:00,78.312,78.312,78.275,78.275,107100000.0
2008-07-04 01:56:00,78.276,78.283,78.262,78.262,87040000.0
2008-07-04 01:57:00,78.288,78.289,78.285,78.286,103160000.0
2008-07-04 02:00:00,78.283,78.283,78.273,78.273,4510000.0
2008-07-04 02:01:00,78.259,78.266,78.259,78.266,118420000.0
2008-07-04 02:02:00,78.263,78.274,78.263,78.271,60170000.0
2008-07-04 02:03:00,78.268,78.272,78.262,78.262,105510000.0
2008-07-04 02:04:00,78.246,78.248,78.239,78.248,101680000.0
2008-07-04 02:05:00,78.238,78.253,78.234,78.253,99550000.0
2008-07-04 02:06:00,78.281,78.281,78.246,78.258,115270000.0
2008-07-04 02:08:00,78.269,78.276,78.268,78.268,58240000.0
2008-07-04 02:09:00,78.271,78.271,78.267,78.267,4130000.0
2008-07-04 02:10:00,78.266,78.275,78.26,78.26,110890000.0
2008-07-04 02:11:00,78.274,78.275,78.259,78.275,105840000.0
2008-07-04 02:12:00,78.279,78.283,78.264,78.277,93470000.0
2008-07-04 02:13:00,78.286,78.286,78.278,78.278,115480000.0
2008-07-04 02:14:00,78.286,78.302,78.282,78.287,129120000.0
2008-07-04 02:15:00,78.321,78.321,78.287,78.287,61950000.0
2008-07-04 02:16:00,78.299,78.299,78.285,78.288,9240000.0
2008-07-04 02:17:00,78.278,78.287,78.276,78.279,127690000.0
2008-07-04 02:18:00,78.313,78.313,78.292,78.292,55710000.0
2008-07-04 02:19:00,78.281,78.301,78.281,78.283,15430000.0
2008-07-04 02:20:00,78.261,78.275,78.261,78.275,48770000.0
2008-07-04 02:21:00,78.288,78.29,78.284,78.286,87150000.0
2008-07-04 02:22:00,78.286,78.293,78.281,78.287,68480000.0
2008-07-04 02:23:00,78.308,78.31,78.306,78.308,127690000.0
2008-07-04 02:24:00,78.326,78.326,78.318,78.318,65320000.0
2008-07-04 02:25:00,78.309,78.317,78.308,78.317,115030000.0
2008-07-04 02:26:00,78.311,78.317,78.31,78.317,104230000.0
2008-07-04 02:27:00,78.329,78.332,78.327,78.328,94980000.0
2008-07-04 02:28:00,78.306,78.314,78.3,78.313,114410000.0
2008-07-04 02:30:00,78.351,78.351,78.316,78.32,50090000.0
2008-07-04 02:31:00,78.305,78.311,78.302,78.311,9400000.0
2008-07-04 02:32:00,78.306,78.315,78.3,78.314,131800000.0
2008-07-04 02:33:00,78.337,78.339,78.336,78.337,58590000.0
2008-07-04 02:34:00,78.327,78.327,78.327,78.327,1130000.0
2008-07-04 02:35:00,78.339,78.345,78.337,78.337,58510000.0
2008-07-04 02:36:00,78.361,78.361,78.337,78.337,5830000.0
2008-07-04 02:37:00,78.343,78.361,78.343,78.361,6950000.0
2008-07-04 02:38:00,78.357,78.365,78.351,78.351,97710000.0
2008-07-04 02:39:00,78.366,78.369,78.348,78.348,115110000.0
2008-07-04 02:40:00,78.363,78.363,78.341,78.341,135410000.0
2008-07-04 02:42:00,78.342,78.342,78.333,78.333,3940000.0
2008-07-04 02:43:00,78.336,78.336,78.318,78.318,121290000.0
2008-07-04 02:44:00,78.308,78.315,78.302,78.315,128460000.0
2008-07-04 02:45:00,78.342,78.342,78.313,78.313,57340000.0
2008-07-04 02:46:00,78.316,78.316,78.302,78.302,5460000.0
2008-07-04 02:47:00,78.307,78.315,78.304,78.315,57240000.0
2008-07-04 02:48:00,78.35,78.35,78.335,78.345,11080000.0
2008-07-04 02:49:00,78.339,78.347,78.339,78.345,107720000.0
2008-07-04 02:50:00,78.339,78.344,78.333,78.333,104740000.0
2008-07-04 02:51:00,78.342,78.342,78.305,78.318,92820000.0
2008-07-04 02:52:00,78.307,78.314,78.301,78.305,116700000.0
2008-07-04 02:53:00,78.315,78.315,78.308,78.308,130470000.0
2008-07-04 02:54:00,78.324,78.324,78.31,78.31,60460000.0
2008-07-04 02:55:00,78.318,78.325,78.311,78.311,14890000.0
2008-07-04 02:56:00,78.322,78.334,78.322,78.334,64120000.0
2008-07-04 02:57:00,78.342,78.342,78.334,78.337,11260000.0
2008-07-04 02:58:00,78.327,78.334,78.321,78.321,69640000.0
2008-07-04 02:59:00,78.31,78.317,78.309,78.309,120760000.0
2008-07-04 03:00:00,78.341,78.341,78.309,78.334,60770000.0
2008-07-04 03:01:00,78.324,78.334,78.322,78.334,99900000.0
2008-07-04 03:02:00,78.311,78.327,78.311,78.327,111170000.0
2008-07-04 03:03:00,78.333,78.333,78.305,78.311,108280000.0
2008-07-04 03:04:00,78.33,78.33,78.304,78.307,114350000.0
2008-07-04 03:05:00,78.336,78.336,78.329,78.329,130220000.0
2008-07-04 03:06:00,78.337,78.339,78.336,78.337,53290000.0
2008-07-04 03:07:00,78.326,78.333,78.324,78.333,7520000.0
2008-07-04 03:08:00,78.311,78.321,78.302,78.308,104180000.0
2008-07-04 03:09:00,78.328,78.329,78.326,78.326,117010000.0
2008-07-04 03:10:00,78.299,78.307,78.299,78.306,123580000.0
2008-07-04 03:11:00,78.298,78.304,78.298,78.299,62830000.0
2008-07-04 03:12:00,78.316,78.316,78.3,78.3,9810000.0
2008-07-04 03:13:00,78.319,78.328,78.319,78.328,11870000.0
2008-07-04 03:14:00,78.293,78.322,78.284,78.322,57380000.0
2008-07-04 03:15:00,78.345,78.345,78.309,78.309,6570000.0
2008-07-04 03:16:00,78.317,78.317,78.317,78.317,1130000.0
2008-07-04 03:17:00,78.325,78.326,78.319,78.32,60360000.0
2008-07-04 03:18:00,78.321,78.323,78.305,78.323,11490000.0
2008-07-04 03:19:00,78.306,78.31,78.284,78.31,135910000.0
2008-07-04 03:20:00,78.287,78.297,78.287,78.289,60770000.0
2008-07-04 03:21:00,78.324,78.324,78.301,78.301,6190000.0
2008-07-04 03:22:00,78.302,78.315,78.302,78.315,8860000.0
2008-07-04 03:23:00,78.313,78.325,78.313,78.318,116790000.0
2008-07-04 03:24:00,78.329,78.33,78.327,78.328,66840000.0
2008-07-04 03:25:00,78.308,78.316,78.308,78.316,108940000.0
2008-07-04 03:26:00,78.307,78.315,78.296,78.315,118690000.0
2008-07-04 03:27:00,78.333,78.333,78.296,78.298,94800000.0
2008-07-04 03:28:00,78.29,78.304,78.29,78.302,118440000.0
2008-07-04 03:30:00,78.308,78.316,78.308,78.316,67060000.0
2008-07-04 03:31:00,78.304,78.304,78.285,78.285,7880000.0
2008-07-04 03:32:00,78.292,78.319,78.286,78.315,95210000.0
2008-07-04 03:33:00,78.321,78.321,78.284,78.295,115210000.0
2008-07-04 03:34:00,78.288,78.298,78.287,78.287,140780000.0
2008-07-04 03:35:00,78.296,78.297,78.29,78.297,59000000.0
2008-07-04 03:36:00,78.318,78.318,78.295,78.297,7750000.0
2008-07-04 03:38:00,78.289,78.296,78.28,78.296,62810000.0
2008-07-04 03:39:00,78.321,78.321,78.276,78.306,107640000.0
2008-07-04 03:40:00,78.279,78.293,78.272,78.293,106870000.0
2008-07-04 03:41:00,78.283,78.3,78.275,78.296,85550000.0
2008-07-04 03:42:00,78.307,78.308,78.279,78.279,114860000.0
2008-07-04 03:43:00,78.289,78.313,78.289,78.306,120070000.0
2008-07-04 03:44:00,78.289,78.309,78.287,78.29,55100000.0
2008-07-04 03:45:00,78.325,78.325,78.309,78.309,2820000.0
2008-07-04 03:47:00,78.304,78.304,78.282,78.287,60770000.0
2008-07-04 03:48:00,78.315,78.315,78.29,78.29,6570000.0
2008-07-04 03:49:00,78.289,78.308,78.283,78.306,131630000.0
2008-07-04 03:50:00,78.302,78.32,78.301,78.301,62020000.0
2008-07-04 03:51:00,78.321,78.324,78.311,78.313,10600000.0
2008-07-04 03:52:00,78.313,78.314,78.311,78.314,13730000.0
2008-07-04 03:53:00,78.309,78.317,78.309,78.315,60160000.0
2008-07-04 03:54:00,78.367,78.367,78.367,78.367,1500000.0
2008-07-04 03:55:00,78.323,78.334,78.318,78.321,12800000.0
2008-07-04 03:56:00,78.308,78.312,78.307,78.308,95590000.0
2008-07-04 03:57:00,78.353,78.353,78.309,78.309,120030000.0
2008-07-04 03:58:00,78.316,78.318,78.31,78.314,123630000.0
2008-07-04 03:59:00,78.329,78.343,78.319,78.328,55290000.0
2008-07-04 04:00:00,78.358,78.358,78.329,78.336,16900000.0
2008-07-04 04:01:00,78.311,78.326,78.301,78.326,114980000.0
2008-07-04 04:02:00,78.306,78.31,78.299,78.306,95580000.0
2008-07-04 04:03:00,78.328,78.329,78.326,78.326,113610000.0
2008-07-04 04:04:00,78.3,78.323,78.3,78.323,130180000.0
2008-07-04 04:05:00,78.335,78.335,78.323,78.328,55920000.0
2008-07-04 04:06:00,78.344,78.344,78.315,78.316,13750000.0
2008-07-04 04:07:00,78.329,78.343,78.329,78.343,117280000.0
2008-07-04 04:09:00,78.362,78.362,78.335,78.347,60730000.0
2008-07-04 04:10:00,78.342,78.342,78.315,78.325,9450000.0
2008-07-04 04:11:00,78.306,78.313,78.299,78.299,124160000.0
2008-07-04 04:12:00,78.322,78.322,78.297,78.3,60900000.0
2008-07-04 04:13:00,78.293,78.302,78.293,78.302,5070000.0
2008-07-04 04:14:00,78.278,78.286,78.278,78.286,67420000.0
2008-07-04 04:15:00,78.316,78.316,78.301,78.301,5440000.0
2008-07-04 04:16:00,78.289,78.318,78.286,78.295,129460000.0
2008-07-04 04:17:00,78.307,78.309,78.293,78.297,54150000.0
2008-07-04 04:18:00,78.311,78.311,78.295,78.298,13900000.0
2008-07-04 04:19:00,78.289,78.297,78.285,78.294,127090000.0
2008-07-04 04:20:00,78.291,78.315,78.291,78.315,55040000.0
2008-07-04 04:21:00,78.319,78.325,78.315,78.325,17840000.0
2008-07-04 04:22:00,78.297,78.31,78.282,78.282,119200000.0
2008-07-04 04:23:00,78.291,78.31,78.275,78.307,112300000.0
2008-07-04 04:24:00,78.325,78.325,78.287,78.299,89340000.0
2008-07-04 04:25:00,78.29,78.321,78.29,78.295,116810000.0
2008-07-04 04:26:00,78.323,78.325,78.299,78.325,138420000.0
2008-07-04 04:27:00,78.322,78.322,78.302,78.302,63490000.0
2008-07-04 04:29:00,78.309,78.333,78.309,78.333,60140000.0
2008-07-04 04:30:00,78.338,78.34,78.324,78.329,18450000.0
2008-07-04 04:31:00,78.323,78.345,78.323,78.337,107890000.0
2008-07-04 04:33:00,78.35,78.352,78.347,78.348,97730000.0
2008-07-04 04:34:00,78.326,78.326,78.317,78.317,114860000.0
2008-07-04 04:35:00,78.326,78.342,78.326,78.342,123730000.0
2008-07-04 04:36:00,78.377,78.379,78.376,78.377,58340000.0
2008-07-04 04:37:00,78.339,78.339,78.338,78.338,3800000.0
2008-07-04 04:39:00,78.357,78.369,78.338,78.369,11280000.0
2008-07-04 04:40:00,78.35,78.362,78.35,78.362,6760000.0
2008-07-04 04:41:00,78.338,78.354,78.338,78.354,59100000.0
2008-07-04 04:42:00,78.362,78.37,78.356,78.358,17670000.0
2008-07-04 04:43:00,78.349,78.356,78.349,78.356,4690000.0
2008-07-04 04:44:00,78.378,78.382,78.361,78.37,52940000.0
2008-07-04 04:45:00,78.387,78.387,78.37,78.37,13560000.0
2008-07-04 04:46:00,78.364,78.375,78.361,78.363,19570000.0
2008-07-04 04:47:00,78.371,78.378,78.343,78.343,55890000.0
2008-07-04 04:48:00,78.36,78.36,78.347,78.355,14210000.0
2008-07-04 04:49:00,78.349,78.382,78.349,78.361,69140000.0
2008-07-04 04:51:00,78.377,78.377,78.363,78.369,59970000.0
2008-07-04 04:52:00,78.358,78.366,78.357,78.359,114060000.0
2008-07-04 04:53:00,78.369,78.371,78.366,78.369,99840000.0
2008-07-04 04:54:00,78.431,78.431,78.368,78.368,91830000.0
2008-07-04 04:55:00,78.365,78.366,78.359,78.366,119580000.0
2008-07-04 04:57:00,78.403,78.403,78.361,78.361,66960000.0
2008-07-04 04:58:00,78.376,78.383,78.362,78.362,17480000.0
2008-07-04 04:59:00,78.381,78.381,78.356,78.359,62030000.0
2008-07-04 05:00:00,78.404,78.404,78.384,78.384,112610000.0
2008-07-04 05:02:00,78.353,78.374,78.353,78.365,93100000.0
2008-07-04 05:03:00,78.363,78.363,78.337,78.343,119050000.0
2008-07-04 05:04:00,78.339,78.347,78.337,78.346,128290000.0
2008-07-04 05:05:00,78.343,78.38,78.343,78.38,63650000.0
2008-07-04 05:06:00,78.376,78.376,78.376,78.376,4130000.0
2008-07-04 05:07:00,78.353,78.365,78.352,78.363,125500000.0
2008-07-04 05:08:00,78.354,78.356,78.334,78.344,131390000.0
2008-07-04 05:09:00,78.362,78.362,78.334,78.337,56050000.0
2008-07-04 05:10:00,78.341,78.365,78.339,78.365,6950000.0
2008-07-04 05:11:00,78.366,78.366,78.342,78.349,118670000.0
2008-07-04 05:12:00,78.378,78.378,78.344,78.344,92940000.0
2008-07-04 05:13:00,78.329,78.336,78.329,78.334,120090000.0
2008-07-04 05:15:00,78.396,78.398,78.39,78.39,61150000.0
2008-07-04 05:17:00,78.346,78.346,78.339,78.34,124750000.0
2008-07-04 05:18:00,78.387,78.389,78.386,78.387,59230000.0
2008-07-04 05:19:00,78.354,78.38,78.354,78.38,5830000.0
2008-07-04 05:20:00,78.353,78.366,78.353,78.366,99610000.0
2008-07-04 05:21:00,78.39,78.392,78.387,78.388,89130000.0
2008-07-04 05:23:00,78.361,78.382,78.361,78.382,131320000.0
2008-07-04 05:24:00,78.41,78.41,78.362,78.362,63040000.0
2008-07-04 05:25:00,78.38,78.38,78.355,78.355,8450000.0
2008-07-04 05:26:00,78.357,78.358,78.351,78.357,120550000.0
2008-07-04 05:27:00,78.387,78.395,78.363,78.395,61840000.0
2008-07-04 05:28:00,78.367,78.385,78.365,78.37,125770000.0
2008-07-04 05:29:00,78.377,78.377,78.362,78.362,112950000.0
2008-07-04 05:30:00,78.407,78.407,78.4,78.401,95590000.0
2008-07-04 05:31:00,78.375,78.375,78.35,78.35,117680000.0
2008-07-04 05:32:00,78.356,78.36,78.354,78.356,122890000.0
2008-07-04 05:33:00,78.371,78.371,78.326,78.354,56640000.0
2008-07-04 05:36:00,78.436,78.436,78.374,78.374,117200000.0
2008-07-04 05:38:00,78.345,78.347,78.339,78.339,60990000.0
2008-07-04 05:39:00,78.367,78.367,78.367,78.367,2670000.0
2008-07-04 05:40:00,78.357,78.357,78.357,78.357,1690000.0
2008-07-04 05:41:00,78.35,78.356,78.35,78.356,60410000.0
2008-07-04 05:42:00,78.378,78.38,78.375,78.377,103980000.0
2008-07-04 05:43:00,78.352,78.356,78.35,78.351,110540000.0
2008-07-04 05:44:00,78.33,78.341,78.324,78.328,91780000.0
2008-07-04 05:45:00,78.354,78.354,78.324,78.329,120060000.0
2008-07-04 05:46:00,78.336,78.343,78.324,78.343,132860000.0
2008-07-04 05:47:00,78.337,78.339,78.336,78.337,55510000.0
2008-07-04 05:48:00,78.369,78.369,78.369,78.369,1500000.0
2008-07-04 05:49:00,78.329,78.329,78.329,78.329,2440000.0
2008-07-04 05:51:00,78.357,78.36,78.356,78.358,122380000.0
2008-07-04 05:54:00,78.397,78.4,78.396,78.398,124200000.0
2008-07-04 05:56:00,78.341,78.356,78.341,78.356,63510000.0
2008-07-04 05:57:00,78.373,78.373,78.338,78.341,112320000.0
2008-07-04 05:58:00,78.335,78.353,78.333,78.333,114110000.0
2008-07-04 05:59:00,78.35,78.354,78.333,78.354,100220000.0
2008-07-04 06:00:00,78.37,78.37,78.335,78.348,116240000.0
2008-07-04 06:01:00,78.381,78.381,78.357,78.366,135220000.0
2008-07-04 06:02:00,78.362,78.383,78.357,78.383,60180000.0
2008-07-04 06:03:00,78.38,78.38,78.355,78.372,13230000.0
2008-07-04 06:04:00,78.385,78.395,78.367,78.395,124890000.0
2008-07-04 06:05:00,78.374,78.395,78.374,78.387,59660000.0
2008-07-04 06:06:00,78.411,78.411,78.386,78.386,114330000.0
2008-07-04 06:07:00,78.395,78.422,78.385,78.415,112150000.0
2008-07-04 06:08:00,78.391,78.411,78.384,78.399,96440000.0
2008-07-04 06:09:00,78.413,78.423,78.393,78.413,116940000.0
2008-07-04 06:10:00,78.4,78.423,78.394,78.404,128840000.0
2008-07-04 06:11:00,78.401,78.425,78.393,78.425,52640000.0
2008-07-04 06:12:00,78.429,78.429,78.391,78.399,18060000.0
2008-07-04 06:13:00,78.379,78.386,78.379,78.386,4500000.0
2008-07-04 06:15:00,78.403,78.403,78.382,78.382,89500000.0
2008-07-04 06:18:00,78.397,78.399,78.397,78.398,35800000.0
2008-07-04 06:19:00,78.37,78.376,78.369,78.369,35510000.0
2008-07-04 06:20:00,78.377,78.377,78.371,78.376,53640000.0
2008-07-04 06:21:00,78.419,78.42,78.414,78.417,88250000.0
2008-07-04 06:24:00,78.389,78.39,78.387,78.389,58260000.0
2008-07-04 06:25:00,78.371,78.377,78.369,78.37,110950000.0
2008-07-04 06:26:00,78.389,78.39,78.386,78.389,101270000.0
2008-07-04 06:27:00,78.419,78.422,78.417,78.418,95050000.0
2008-07-04 06:28:00,78.397,78.399,78.396,78.396,116600000.0
2008-07-04 06:30:00,78.425,78.426,78.419,78.419,54180000.0
2008-07-04 06:33:00,78.387,78.387,78.377,78.378,130610000.0
2008-07-04 06:35:00,78.371,78.375,78.367,78.367,52240000.0
2008-07-04 06:36:00,78.392,78.392,78.367,78.386,65390000.0
2008-07-04 06:37:00,78.356,78.366,78.356,78.358,84570000.0
2008-07-04 06:39:00,78.406,78.408,78.401,78.401,69110000.0
2008-07-04 06:40:00,78.366,78.369,78.361,78.368,43250000.0
2008-07-04 06:42:00,78.406,78.41,78.406,78.408,71270000.0
2008-07-04 06:43:00,78.396,78.397,78.391,78.395,46920000.0
2008-07-04 06:44:00,78.374,78.378,78.371,78.377,52100000.0
2008-07-04 06:45:00,78.422,78.422,78.394,78.394,63950000.0
2008-07-04 06:46:00,78.378,78.378,78.375,78.376,43700000.0
2008-07-04 06:47:00,78.388,78.398,78.383,78.398,42270000.0
2008-07-04 06:48:00,78.429,78.429,78.391,78.391,83590000.0
2008-07-04 06:49:00,78.404,78.404,78.385,78.398,102000000.0
2008-07-04 06:50:00,78.386,78.387,78.381,78.383,141650000.0
2008-07-04 06:51:00,78.398,78.4,78.397,78.398,77580000.0
2008-07-04 06:52:00,78.369,78.377,78.369,78.377,89610000.0
2008-07-04 06:53:00,78.37,78.375,78.37,78.37,37760000.0
2008-07-04 06:54:00,78.405,78.405,78.373,78.373,33500000.0
2008-07-04 06:55:00,78.362,78.394,78.362,78.394,45840000.0
2008-07-04 06:56:00,78.379,78.398,78.363,78.363,110480000.0
2008-07-04 06:57:00,78.397,78.397,78.374,78.377,98100000.0
2008-07-04 06:58:00,78.387,78.4,78.383,78.396,37170000.0
2008-07-04 06:59:00,78.384,78.404,78.384,78.404,41160000.0
2008-07-04 07:00:00,78.414,78.414,78.38,78.38,12020000.0
2008-07-04 07:02:00,78.368,78.37,78.367,78.369,49860000.0
2008-07-04 07:03:00,78.44,78.44,78.381,78.385,85350000.0
2008-07-04 07:05:00,78.407,78.407,78.4,78.401,58020000.0
2008-07-04 07:06:00,78.386,78.386,78.371,78.371,117850000.0
2008-07-04 07:07:00,78.381,78.405,78.381,78.404,102170000.0
2008-07-04 07:09:00,78.424,78.424,78.394,78.408,85380000.0
2008-07-04 07:10:00,78.414,78.414,78.401,78.401,50790000.0
2008-07-04 07:11:00,78.376,78.404,78.375,78.404,28100000.0
2008-07-04 07:12:00,78.417,78.417,78.409,78.41,48870000.0
2008-07-04 07:13:00,78.398,78.399,78.397,78.398,31080000.0
2008-07-04 07:14:00,78.379,78.384,78.374,78.384,28940000.0
2008-07-04 07:15:00,78.423,78.423,78.386,78.399,43480000.0
2008-07-04 07:17:00,78.407,78.407,78.399,78.399,92000000.0
2008-07-04 07:18:00,78.423,78.423,78.369,78.381,74860000.0
2008-07-04 07:21:00,78.389,78.389,78.384,78.386,123600000.0
2008-07-04 07:22:00,78.369,78.374,78.361,78.366,143310000.0
2008-07-04 07:23:00,78.371,78.376,78.36,78.36,130930000.0
2008-07-04 07:24:00,78.418,78.418,78.368,78.39,111460000.0
2008-07-04 07:25:00,78.36,78.366,78.36,78.361,55110000.0
2008-07-04 07:27:00,78.396,78.396,78.356,78.363,81340000.0
2008-07-04 07:28:00,78.388,78.392,78.364,78.364,62390000.0
2008-07-04 07:29:00,78.39,78.39,78.364,78.37,69350000.0
2008-07-04 07:30:00,78.394,78.394,78.366,78.369,64280000.0
2008-07-04 07:31:00,78.373,78.373,78.361,78.367,42470000.0
2008-07-04 07:32:00,78.364,78.395,78.364,78.395,56980000.0
2008-07-04 07:33:00,78.407,78.411,78.406,78.408,113100000.0
2008-07-04 07:36:00,78.391,78.391,78.365,78.365,77410000.0
2008-07-04 07:37:00,78.372,78.385,78.372,78.385,66550000.0
2008-07-04 07:38:00,78.398,78.4,78.396,78.396,78610000.0
2008-07-04 07:39:00,78.385,78.386,78.371,78.371,58730000.0
2008-07-04 07:40:00,78.377,78.377,78.369,78.375,52480000.0
2008-07-04 07:41:00,78.37,78.377,78.37,78.377,92000000.0
2008-07-04 07:42:00,78.409,78.41,78.406,78.407,74810000.0
2008-07-04 07:43:00,78.399,78.406,78.399,78.405,63280000.0
2008-07-04 07:44:00,78.397,78.404,78.383,78.404,69830000.0
2008-07-04 07:45:00,78.473,78.473,78.386,78.386,70940000.0
2008-07-04 07:46:00,78.393,78.41,78.388,78.389,72290000.0
2008-07-04 07:47:00,78.41,78.416,78.409,78.416,37970000.0
2008-07-04 07:48:00,78.423,78.423,78.391,78.391,76280000.0
2008-07-04 07:49:00,78.399,78.424,78.398,78.417,81310000.0
2008-07-04 07:50:00,78.399,78.422,78.391,78.391,98350000.0
2008-07-04 07:51:00,78.441,78.441,78.393,78.393,81060000.0
2008-07-04 07:52:00,78.401,78.424,78.401,78.424,46870000.0
2008-07-04 07:54:00,78.447,78.45,78.446,78.447,62490000.0
2008-07-04 07:57:00,78.43,78.43,78.405,78.411,39080000.0
2008-07-04 07:58:00,78.401,78.406,78.401,78.401,51540000.0
2008-07-04 07:59:00,78.407,78.408,78.4,78.406,82830000.0
2008-07-04 08:00:00,78.434,78.434,78.415,78.421,61550000.0
2008-07-04 08:01:00,78.427,78.43,78.427,78.428,114960000.0
2008-07-04 08:02:00,78.42,78.426,78.41,78.41,58500000.0
2008-07-04 08:03:00,78.434,78.434,78.407,78.412,104970000.0
2008-07-04 08:04:00,78.405,78.45,78.405,78.45,109540000.0
2008-07-04 08:05:00,78.444,78.468,78.437,78.443,94170000.0
2008-07-04 08:06:00,78.459,78.47,78.452,78.455,111810000.0
2008-07-04 08:07:00,78.461,78.461,78.43,78.43,119230000.0
2008-07-04 08:08:00,78.446,78.455,78.441,78.446,58260000.0
2008-07-04 08:09:00,78.479,78.479,78.479,78.479,1320000.0
2008-07-04 08:10:00,78.465,78.471,78.446,78.46,68730000.0
2008-07-04 08:11:00,78.456,78.492,78.456,78.469,70430000.0
2008-07-04 08:12:00,78.431,78.465,78.431,78.438,56260000.0
2008-07-04 08:13:00,78.447,78.458,78.433,78.446,92770000.0
2008-07-04 08:14:00,78.435,78.449,78.428,78.429,71350000.0
2008-07-04 08:15:00,78.45,78.45,78.421,78.43,72160000.0
2008-07-04 08:16:00,78.421,78.453,78.421,78.437,65920000.0
2008-07-04 08:17:00,78.428,78.45,78.425,78.443,123050000.0
2008-07-04 08:18:00,78.452,78.461,78.427,78.455,107250000.0
2008-07-04 08:19:00,78.42,78.441,78.42,78.422,94370000.0
2008-07-04 08:20:00,78.432,78.449,78.417,78.449,103130000.0
2008-07-04 08:21:00,78.471,78.471,78.432,78.432,72290000.0
2008-07-04 08:22:00,78.438,78.444,78.434,78.437,82910000.0
2008-07-04 08:23:00,78.429,78.444,78.416,78.416,96130000.0
2008-07-04 08:24:00,78.436,78.436,78.413,78.413,56680000.0
2008-07-04 08:25:00,78.433,78.445,78.432,78.445,91390000.0
2008-07-04 08:26:00,78.435,78.447,78.419,78.422,69640000.0
2008-07-04 08:27:00,78.446,78.454,78.433,78.454,83910000.0
2008-07-04 08:28:00,78.446,78.452,78.433,78.442,67640000.0
2008-07-04 08:29:00,78.449,78.461,78.443,78.459,68610000.0
2008-07-04 08:30:00,78.456,78.499,78.445,78.47,93140000.0
2008-07-04 08:31:00,78.44,78.454,78.436,78.454,70880000.0
2008-07-04 08:32:00,78.43,78.452,78.427,78.452,101000000.0
2008-07-04 08:33:00,78.453,78.453,78.428,78.44,74740000.0
2008-07-04 08:34:00,78.454,78.454,78.4,78.4,122990000.0
2008-07-04 08:35:00,78.408,78.423,78.403,78.403,83370000.0
2008-07-04 08:36:00,78.425,78.425,78.38,78.38,78440000.0
2008-07-04 08:37:00,78.393,78.393,78.364,78.378,80480000.0
2008-07-04 08:38:00,78.393,78.414,78.393,78.414,97140000.0
2008-07-04 08:39:00,78.416,78.417,78.411,78.416,81120000.0
2008-07-04 08:40:00,78.381,78.395,78.381,78.395,24730000.0
2008-07-04 08:42:00,78.398,78.413,78.394,78.407,64540000.0
2008-07-04 08:43:00,78.401,78.422,78.387,78.422,54000000.0
2008-07-04 08:44:00,78.389,78.409,78.377,78.379,103730000.0
2008-07-04 08:45:00,78.424,78.424,78.385,78.398,132400000.0
2008-07-04 08:46:00,78.388,78.411,78.388,78.411,45710000.0
2008-07-04 08:47:00,78.38,78.41,78.38,78.393,56030000.0
2008-07-04 08:48:00,78.394,78.394,78.365,78.392,63170000.0
2008-07-04 08:49:00,78.386,78.39,78.379,78.379,91170000.0
2008-07-04 08:50:00,78.376,78.412,78.376,78.393,42890000.0
2008-07-04 08:51:00,78.403,78.403,78.374,78.396,68300000.0
2008-07-04 08:52:00,78.391,78.405,78.385,78.399,39860000.0
2008-07-04 08:53:00,78.393,78.412,78.385,78.388,76450000.0
2008-07-04 08:54:00,78.4,78.4,78.373,78.373,72290000.0
2008-07-04 08:55:00,78.36,78.374,78.36,78.374,45030000.0
2008-07-04 08:56:00,78.368,78.375,78.368,78.37,46300000.0
2008-07-04 08:57:00,78.384,78.384,78.364,78.384,70700000.0
2008-07-04 08:58:00,78.376,78.379,78.359,78.375,43610000.0
2008-07-04 08:59:00,78.368,78.413,78.368,78.413,41660000.0
2008-07-04 09:00:00,78.42,78.42,78.376,78.392,83820000.0
2008-07-04 09:01:00,78.379,78.386,78.379,78.381,93760000.0
2008-07-04 09:02:00,78.385,78.387,78.371,78.387,144400000.0
2008-07-04 09:03:00,78.387,78.392,78.371,78.371,79960000.0
2008-07-04 09:05:00,78.359,78.378,78.357,78.366,35480000.0
2008-07-04 09:06:00,78.385,78.393,78.362,78.362,34810000.0
2008-07-04 09:07:00,78.372,78.391,78.364,78.364,47030000.0
2008-07-04 09:08:00,78.374,78.383,78.347,78.354,115410000.0
2008-07-04 09:09:00,78.364,78.364,78.336,78.354,95360000.0
2008-07-04 09:10:00,78.328,78.365,78.328,78.365,39710000.0
2008-07-04 09:11:00,78.339,78.359,78.332,78.332,44960000.0
2008-07-04 09:12:00,78.351,78.365,78.339,78.365,10530000.0
2008-07-04 09:13:00,78.343,78.356,78.343,78.355,59500000.0
2008-07-04 09:14:00,78.37,78.383,78.363,78.363,50260000.0
2008-07-04 09:15:00,78.394,78.394,78.358,78.383,79480000.0
2008-07-04 09:16:00,78.385,78.386,78.381,78.381,159610000.0
2008-07-04 09:17:00,78.374,78.41,78.374,78.396,54200000.0
2008-07-04 09:18:00,78.381,78.406,78.381,78.406,108050000.0
2008-07-04 09:19:00,78.397,78.406,78.385,78.406,110680000.0
2008-07-04 09:20:00,78.383,78.414,78.383,78.414,86920000.0
2008-07-04 09:21:00,78.418,78.42,78.403,78.406,74050000.0
2008-07-04 09:22:00,78.427,78.446,78.409,78.409,45490000.0
2008-07-04 09:23:00,78.434,78.447,78.413,78.413,32240000.0
2008-07-04 09:24:00,78.425,78.425,78.395,78.415,48370000.0
2008-07-04 09:25:00,78.422,78.422,78.395,78.398,27100000.0
2008-07-04 09:26:00,78.392,78.423,78.392,78.423,35720000.0
2008-07-04 09:27:00,78.425,78.43,78.405,78.43,42810000.0
2008-07-04 09:28:00,78.425,78.425,78.391,78.411,65640000.0
2008-07-04 09:29:00,78.384,78.418,78.384,78.407,114700000.0
2008-07-04 09:30:00,78.424,78.424,78.402,78.422,78580000.0
2008-07-04 09:31:00,78.419,78.419,78.415,78.418,72960000.0
2008-07-04 09:33:00,78.429,78.429,78.376,78.398,141260000.0
2008-07-04 09:34:00,78.385,78.385,78.352,78.36,137680000.0
2008-07-04 09:35:00,78.377,78.381,78.355,78.373,138300000.0
2008-07-04 09:36:00,78.398,78.398,78.351,78.376,116130000.0
2008-07-04 09:37:00,78.348,78.363,78.342,78.342,58680000.0
2008-07-04 09:38:00,78.36,78.372,78.355,78.36,83830000.0
2008-07-04 09:39:00,78.389,78.39,78.388,78.388,72480000.0
2008-07-04 09:40:00,78.351,78.362,78.335,78.341,67700000.0
2008-07-04 09:41:00,78.364,78.364,78.341,78.341,73800000.0
2008-07-04 09:42:00,78.374,78.374,78.348,78.351,61680000.0
2008-07-04 09:43:00,78.365,78.38,78.353,78.374,43460000.0
2008-07-04 09:44:00,78.369,78.383,78.36,78.36,64650000.0
2008-07-04 09:45:00,78.411,78.411,78.352,78.354,110090000.0
2008-07-04 09:46:00,78.366,78.371,78.346,78.351,96380000.0
2008-07-04 09:47:00,78.341,78.363,78.341,78.349,108560000.0
2008-07-04 09:48:00,78.373,78.373,78.346,78.351,81730000.0
2008-07-04 09:49:00,78.381,78.392,78.365,78.378,69710000.0
2008-07-04 09:50:00,78.387,78.392,78.376,78.376,72770000.0
2008-07-04 09:51:00,78.399,78.413,78.385,78.413,58710000.0
2008-07-04 09:52:00,78.378,78.404,78.369,78.404,50820000.0
2008-07-04 09:53:00,78.393,78.403,78.378,78.403,93760000.0
2008-07-04 09:54:00,78.387,78.395,78.375,78.386,69090000.0
2008-07-04 09:55:00,78.372,78.39,78.367,78.37,67980000.0
2008-07-04 09:56:00,78.361,78.375,78.354,78.358,70010000.0
2008-07-04 09:57:00,78.384,78.384,78.354,78.374,82060000.0
2008-07-04 09:58:00,78.353,78.375,78.353,78.368,71840000.0
2008-07-04 09:59:00,78.359,78.371,78.344,78.344,35780000.0
2008-07-04 10:00:00,78.352,78.373,78.352,78.36,69840000.0
2008-07-04 10:01:00,78.35,78.358,78.35,78.358,88550000.0
2008-07-04 10:03:00,78.378,78.379,78.376,78.378,83330000.0
2008-07-04 10:05:00,78.353,78.374,78.343,78.374,97110000.0
2008-07-04 10:06:00,78.368,78.368,78.354,78.364,59040000.0
2008-07-04 10:07:00,78.346,78.368,78.346,78.351,63070000.0
2008-07-04 10:08:00,78.357,78.36,78.343,78.349,35800000.0
2008-07-04 10:09:00,78.382,78.382,78.357,78.369,40320000.0
2008-07-04 10:10:00,78.376,78.376,78.351,78.351,51110000.0
2008-07-04 10:11:00,78.362,78.383,78.358,78.383,86750000.0
2008-07-04 10:12:00,78.389,78.389,78.36,78.365,65250000.0
2008-07-04 10:13:00,78.344,78.375,78.344,78.348,119430000.0
2008-07-04 10:14:00,78.376,78.376,78.362,78.362,57620000.0
2008-07-04 10:15:00,78.383,78.39,78.354,78.354,103150000.0
2008-07-04 10:16:00,78.339,78.361,78.327,78.341,111480000.0
2008-07-04 10:17:00,78.331,78.34,78.326,78.328,96600000.0
2008-07-04 10:18:00,78.363,78.363,78.336,78.354,114500000.0
2008-07-04 10:19:00,78.335,78.34,78.328,78.328,128410000.0
2008-07-04 10:20:00,78.339,78.355,78.332,78.332,56510000.0
2008-07-04 10:21:00,78.351,78.351,78.336,78.336,8080000.0
2008-07-04 10:22:00,78.364,78.364,78.333,78.34,104400000.0
2008-07-04 10:23:00,78.349,78.364,78.333,78.341,104360000.0
2008-07-04 10:24:00,78.355,78.363,78.336,78.342,95380000.0
2008-07-04 10:25:00,78.368,78.369,78.366,78.367,115610000.0
2008-07-04 10:26:00,78.359,78.381,78.359,78.375,126430000.0
2008-07-04 10:27:00,78.402,78.402,78.36,78.384,58570000.0
2008-07-04 10:29:00,78.361,78.371,78.352,78.352,45520000.0
2008-07-04 10:30:00,78.373,78.373,78.354,78.36,41840000.0
2008-07-04 10:31:00,78.386,78.393,78.376,78.393,82660000.0
2008-07-04 10:32:00,78.387,78.394,78.374,78.378,93160000.0
2008-07-04 10:33:00,78.394,78.394,78.368,78.368,136460000.0
2008-07-04 10:34:00,78.353,78.38,78.353,78.367,79180000.0
2008-07-04 10:35:00,78.339,78.352,78.339,78.341,84270000.0
2008-07-04 10:36:00,78.375,78.375,78.348,78.352,33520000.0
2008-07-04 10:37:00,78.346,78.379,78.337,78.35,36660000.0
2008-07-04 10:38:00,78.342,78.37,78.342,78.348,40930000.0
2008-07-04 10:39:00,78.371,78.389,78.36,78.363,104410000.0
2008-07-04 10:40:00,78.373,78.389,78.365,78.376,98640000.0
2008-07-04 10:41:00,78.37,78.379,78.37,78.37,35140000.0
2008-07-04 10:42:00,78.415,78.415,78.377,78.382,46450000.0
2008-07-04 10:43:00,78.396,78.396,78.373,78.373,11120000.0
2008-07-04 10:44:00,78.381,78.393,78.374,78.374,56970000.0
2008-07-04 10:45:00,78.396,78.399,78.375,78.39,54480000.0
2008-07-04 10:46:00,78.399,78.403,78.383,78.397,79760000.0
2008-07-04 10:47:00,78.404,78.404,78.385,78.398,156770000.0
2008-07-04 10:48:00,78.404,78.404,78.383,78.383,56830000.0
2008-07-04 10:49:00,78.401,78.407,78.399,78.399,109960000.0
2008-07-04 10:50:00,78.408,78.41,78.407,78.409,109320000.0
2008-07-04 10:51:00,78.421,78.421,78.372,78.372,89240000.0
2008-07-04 10:52:00,78.384,78.408,78.371,78.371,73390000.0
2008-07-04 10:53:00,78.381,78.409,78.381,78.406,46180000.0
2008-07-04 10:54:00,78.41,78.41,78.384,78.384,26310000.0
2008-07-04 10:55:00,78.392,78.423,78.389,78.423,47610000.0
2008-07-04 10:56:00,78.418,78.419,78.418,78.419,26270000.0
2008-07-04 10:57:00,78.438,78.44,78.437,78.438,31180000.0
2008-07-04 10:58:00,78.413,78.43,78.406,78.418,35370000.0
2008-07-04 10:59:00,78.422,78.422,78.404,78.417,64540000.0
2008-07-04 11:00:00,78.435,78.435,78.42,78.428,101200000.0
2008-07-04 11:01:00,78.389,78.416,78.376,78.376,75060000.0
2008-07-04 11:02:00,78.377,78.386,78.355,78.383,71770000.0
2008-07-04 11:03:00,78.405,78.409,78.387,78.39,67140000.0
2008-07-04 11:04:00,78.382,78.402,78.382,78.396,141480000.0
2008-07-04 11:05:00,78.388,78.409,78.384,78.389,131770000.0
2008-07-04 11:06:00,78.424,78.424,78.394,78.422,138010000.0
2008-07-04 11:07:00,78.436,78.441,78.424,78.435,105230000.0
2008-07-04 11:08:00,78.412,78.425,78.412,78.425,58860000.0
2008-07-04 11:09:00,78.442,78.442,78.405,78.43,90030000.0
2008-07-04 11:10:00,78.403,78.424,78.396,78.406,78180000.0
2008-07-04 11:11:00,78.382,78.403,78.377,78.403,73910000.0
2008-07-04 11:12:00,78.414,78.414,78.365,78.365,75050000.0
2008-07-04 11:13:00,78.372,78.392,78.372,78.392,67210000.0
2008-07-04 11:14:00,78.375,78.382,78.353,78.368,43830000.0
2008-07-04 11:15:00,78.379,78.379,78.32,78.322,66610000.0
2008-07-04 11:16:00,78.34,78.359,78.324,78.354,108820000.0
2008-07-04 11:17:00,78.351,78.389,78.335,78.389,90490000.0
2008-07-04 11:18:00,78.4,78.4,78.355,78.376,103180000.0
2008-07-04 11:19:00,78.382,78.382,78.355,78.366,80350000.0
2008-07-04 11:20:00,78.356,78.382,78.353,78.368,66180000.0
2008-07-04 11:21:00,78.383,78.383,78.318,78.318,71840000.0
2008-07-04 11:22:00,78.305,78.319,78.282,78.307,61600000.0
2008-07-04 11:23:00,78.294,78.327,78.294,78.316,46280000.0
2008-07-04 11:24:00,78.337,78.342,78.314,78.314,85950000.0
2008-07-04 11:25:00,78.315,78.322,78.296,78.322,67880000.0
2008-07-04 11:26:00,78.288,78.309,78.276,78.306,71620000.0
2008-07-04 11:27:00,78.314,78.314,78.283,78.301,64520000.0
2008-07-04 11:28:00,78.284,78.305,78.284,78.305,75020000.0
2008-07-04 11:29:00,78.308,78.376,78.308,78.325,75130000.0
2008-07-04 11:30:00,78.341,78.341,78.309,78.326,40340000.0
2008-07-04 11:31:00,78.349,78.391,78.33,78.343,75770000.0
2008-07-04 11:32:00,78.359,78.404,78.34,78.355,87930000.0
2008-07-04 11:33:00,78.378,78.381,78.356,78.36,94320000.0
2008-07-04 11:34:00,78.37,78.391,78.36,78.384,85720000.0
2008-07-04 11:35:00,78.371,78.393,78.371,78.387,48510000.0
2008-07-04 11:36:00,78.395,78.395,78.359,78.379,89360000.0
2008-07-04 11:37:00,78.35,78.356,78.35,78.356,57850000.0
2008-07-04 11:38:00,78.343,78.363,78.343,78.363,54170000.0
2008-07-04 11:39:00,78.354,78.357,78.349,78.349,36510000.0
2008-07-04 11:40:00,78.332,78.361,78.332,78.361,37510000.0
2008-07-04 11:41:00,78.361,78.373,78.354,78.366,51200000.0
2008-07-04 11:42:00,78.382,78.382,78.344,78.367,80380000.0
2008-07-04 11:43:00,78.337,78.362,78.326,78.332,61410000.0
2008-07-04 11:44:00,78.337,78.355,78.315,78.355,116600000.0
2008-07-04 11:45:00,78.354,78.363,78.329,78.349,56300000.0
2008-07-04 11:46:00,78.359,78.359,78.318,78.323,103750000.0
2008-07-04 11:47:00,78.332,78.361,78.326,78.338,102380000.0
2008-07-04 11:48:00,78.358,78.358,78.309,78.314,93880000.0
2008-07-04 11:49:00,78.318,78.369,78.316,78.351,110880000.0
2008-07-04 11:50:00,78.352,78.399,78.352,78.399,116940000.0
2008-07-04 11:51:00,78.412,78.412,78.377,78.397,54990000.0
2008-07-04 11:52:00,78.389,78.392,78.367,78.382,12060000.0
2008-07-04 11:53:00,78.395,78.396,78.392,78.396,32210000.0
2008-07-04 11:54:00,78.396,78.4,78.374,78.394,39780000.0
2008-07-04 11:55:00,78.387,78.394,78.374,78.379,54170000.0
2008-07-04 11:56:00,78.39,78.409,78.385,78.395,84960000.0
2008-07-04 11:57:00,78.392,78.392,78.375,78.377,64420000.0
2008-07-04 11:58:00,78.387,78.403,78.384,78.403,118330000.0
2008-07-04 11:59:00,78.382,78.402,78.382,78.398,65160000.0
2008-07-04 12:00:00,78.408,78.422,78.393,78.393,107970000.0
2008-07-04 12:01:00,78.398,78.405,78.385,78.389,101040000.0
2008-07-04 12:02:00,78.372,78.396,78.372,78.381,88720000.0
2008-07-04 12:03:00,78.42,78.42,78.373,78.373,109460000.0
2008-07-04 12:04:00,78.359,78.369,78.337,78.341,125070000.0
2008-07-04 12:05:00,78.357,78.362,78.345,78.362,58490000.0
2008-07-04 12:06:00,78.405,78.405,78.342,78.347,15640000.0
2008-07-04 12:07:00,78.341,78.346,78.339,78.339,36950000.0
2008-07-04 12:08:00,78.343,78.35,78.332,78.342,68020000.0
2008-07-04 12:09:00,78.354,78.361,78.334,78.349,97540000.0
2008-07-04 12:10:00,78.351,78.372,78.345,78.349,74720000.0
2008-07-04 12:11:00,78.372,78.372,78.334,78.358,74880000.0
2008-07-04 12:12:00,78.365,78.365,78.33,78.33,70670000.0
2008-07-04 12:13:00,78.339,78.363,78.328,78.363,133540000.0
2008-07-04 12:14:00,78.347,78.362,78.335,78.338,132000000.0
2008-07-04 12:15:00,78.379,78.379,78.346,78.356,139700000.0
2008-07-04 12:16:00,78.348,78.374,78.348,78.374,110950000.0
2008-07-04 12:17:00,78.36,78.365,78.286,78.286,62030000.0
2008-07-04 12:18:00,78.329,78.329,78.288,78.302,95150000.0
2008-07-04 12:19:00,78.294,78.331,78.29,78.331,76810000.0
2008-07-04 12:20:00,78.309,78.321,78.309,78.317,71260000.0
2008-07-04 12:21:00,78.338,78.338,78.297,78.327,76680000.0
2008-07-04 12:22:00,78.291,78.311,78.291,78.291,63670000.0
2008-07-04 12:23:00,78.311,78.328,78.297,78.313,47110000.0
2008-07-04 12:24:00,78.337,78.339,78.313,78.321,64090000.0
2008-07-04 12:25:00,78.309,78.318,78.309,78.315,108510000.0
2008-07-04 12:26:00,78.327,78.327,78.319,78.319,93910000.0
2008-07-04 12:27:00,78.337,78.342,78.316,78.342,105270000.0
2008-07-04 12:28:00,78.317,78.321,78.317,78.318,80860000.0
2008-07-04 12:30:00,78.368,78.368,78.324,78.324,72650000.0
2008-07-04 12:31:00,78.328,78.335,78.323,78.335,62060000.0
2008-07-04 12:32:00,78.328,78.345,78.328,78.345,46420000.0
2008-07-04 12:33:00,78.335,78.335,78.321,78.335,92240000.0
2008-07-04 12:34:00,78.327,78.342,78.323,78.335,69630000.0
2008-07-04 12:35:00,78.329,78.342,78.325,78.342,63050000.0
2008-07-04 12:36:00,78.345,78.345,78.327,78.336,67130000.0
2008-07-04 12:37:00,78.313,78.341,78.308,78.318,75780000.0
2008-07-04 12:38:00,78.311,78.34,78.311,78.33,68770000.0
2008-07-04 12:39:00,78.361,78.361,78.327,78.339,41260000.0
2008-07-04 12:40:00,78.339,78.342,78.321,78.321,73380000.0
2008-07-04 12:41:00,78.336,78.344,78.314,78.344,78000000.0
2008-07-04 12:42:00,78.351,78.361,78.335,78.339,93820000.0
2008-07-04 12:43:00,78.32,78.334,78.32,78.322,84460000.0
2008-07-04 12:44:00,78.326,78.328,78.321,78.327,45820000.0
2008-07-04 12:45:00,78.352,78.352,78.306,78.323,83930000.0
2008-07-04 12:46:00,78.307,78.31,78.307,78.307,66840000.0
2008-07-04 12:47:00,78.326,78.326,78.303,78.309,59090000.0
2008-07-04 12:48:00,78.342,78.342,78.306,78.31,32780000.0
2008-07-04 12:49:00,78.295,78.309,78.283,78.302,34090000.0
2008-07-04 12:50:00,78.288,78.3,78.277,78.288,55010000.0
2008-07-04 12:51:00,78.307,78.307,78.281,78.286,84670000.0
2008-07-04 12:52:00,78.304,78.313,78.296,78.3,74370000.0
2008-07-04 12:53:00,78.305,78.313,78.295,78.301,113540000.0
2008-07-04 12:54:00,78.321,78.321,78.266,78.306,56490000.0
2008-07-04 12:55:00,78.281,78.302,78.281,78.283,104460000.0
2008-07-04 12:56:00,78.295,78.295,78.282,78.289,99910000.0
2008-07-04 12:57:00,78.307,78.307,78.291,78.291,88380000.0
2008-07-04 12:58:00,78.26,78.271,78.252,78.258,109570000.0
2008-07-04 12:59:00,78.279,78.301,78.272,78.278,123050000.0
2008-07-04 13:00:00,78.317,78.319,78.292,78.304,56170000.0
2008-07-04 13:01:00,78.303,78.323,78.299,78.299,8680000.0
2008-07-04 13:02:00,78.312,78.312,78.263,78.281,43380000.0
2008-07-04 13:03:00,78.303,78.303,78.283,78.283,26380000.0
2008-07-04 13:04:00,78.289,78.294,78.267,78.276,44940000.0
2008-07-04 13:05:00,78.271,78.284,78.265,78.284,25220000.0
2008-07-04 13:06:00,78.301,78.301,78.263,78.292,28330000.0
2008-07-04 13:07:00,78.288,78.3,78.266,78.285,39030000.0
2008-07-04 13:08:00,78.277,78.291,78.265,78.286,62580000.0
2008-07-04 13:09:00,78.303,78.303,78.257,78.261,105850000.0
2008-07-04 13:10:00,78.251,78.268,78.238,78.249,73660000.0
2008-07-04 13:11:00,78.256,78.256,78.249,78.25,70270000.0
2008-07-04 13:12:00,78.266,78.266,78.235,78.254,71390000.0
2008-07-04 13:13:00,78.249,78.265,78.223,78.23,128660000.0
2008-07-04 13:14:00,78.224,78.258,78.224,78.251,145740000.0
2008-07-04 13:15:00,78.263,78.272,78.241,78.248,140740000.0
2008-07-04 13:16:00,78.239,78.271,78.239,78.268,111900000.0
2008-07-04 13:17:00,78.239,78.247,78.239,78.247,58980000.0
2008-07-04 13:18:00,78.271,78.289,78.248,78.275,86160000.0
2008-07-04 13:19:00,78.307,78.317,78.27,78.311,75310000.0
2008-07-04 13:20:00,78.288,78.316,78.266,78.314,70310000.0
2008-07-04 13:21:00,78.314,78.323,78.261,78.273,70110000.0
2008-07-04 13:22:00,78.252,78.279,78.248,78.266,66100000.0
2008-07-04 13:23:00,78.255,78.299,78.255,78.277,44890000.0
2008-07-04 13:24:00,78.284,78.293,78.245,78.263,57600000.0
2008-07-04 13:25:00,78.253,78.283,78.251,78.251,112190000.0
2008-07-04 13:26:00,78.241,78.267,78.236,78.262,92960000.0
2008-07-04 13:27:00,78.264,78.274,78.242,78.242,118380000.0
2008-07-04 13:28:00,78.25,78.27,78.233,78.253,75880000.0
2008-07-04 13:29:00,78.241,78.256,78.241,78.256,73940000.0
2008-07-04 13:30:00,78.284,78.284,78.248,78.25,75660000.0
2008-07-04 13:31:00,78.263,78.287,78.26,78.28,65430000.0
2008-07-04 13:32:00,78.257,78.284,78.253,78.284,47370000.0
2008-07-04 13:33:00,78.293,78.293,78.253,78.253,94520000.0
2008-07-04 13:35:00,78.271,78.277,78.271,78.276,72100000.0
2008-07-04 13:36:00,78.267,78.269,78.267,78.268,78030000.0
2008-07-04 13:39:00,78.287,78.289,78.286,78.289,32510000.0
2008-07-04 13:40:00,78.241,78.262,78.241,78.262,69230000.0
2008-07-04 13:41:00,78.26,78.267,78.26,78.262,87850000.0
2008-07-04 13:42:00,78.259,78.26,78.231,78.231,94990000.0
2008-07-04 13:44:00,78.222,78.245,78.222,78.245,45360000.0
2008-07-04 13:45:00,78.273,78.273,78.228,78.239,85630000.0
2008-07-04 13:46:00,78.23,78.242,78.221,78.221,61110000.0
2008-07-04 13:47:00,78.23,78.252,78.223,78.223,60040000.0
2008-07-04 13:48:00,78.253,78.253,78.224,78.224,37110000.0
2008-07-04 13:50:00,78.234,78.234,78.204,78.216,51810000.0
2008-07-04 13:51:00,78.234,78.242,78.215,78.242,90040000.0
2008-07-04 13:52:00,78.211,78.23,78.211,78.213,64940000.0
2008-07-04 13:53:00,78.217,78.227,78.212,78.227,101970000.0
2008-07-04 13:54:00,78.226,78.236,78.205,78.236,52730000.0
2008-07-04 13:55:00,78.22,78.242,78.215,78.22,98900000.0
2008-07-04 13:56:00,78.232,78.265,78.227,78.265,105240000.0
2008-07-04 13:57:00,78.266,78.272,78.245,78.257,88660000.0
2008-07-04 13:58:00,78.285,78.287,78.277,78.278,105010000.0
2008-07-04 13:59:00,78.283,78.301,78.264,78.277,123330000.0
2008-07-04 14:00:00,78.3,78.3,78.266,78.278,55690000.0
2008-07-04 14:01:00,78.288,78.288,78.288,78.288,4170000.0
2008-07-04 14:02:00,78.276,78.288,78.246,78.246,71440000.0
2008-07-04 14:03:00,78.288,78.288,78.247,78.274,69800000.0
2008-07-04 14:04:00,78.251,78.281,78.251,78.268,56650000.0
2008-07-04 14:05:00,78.26,78.277,78.237,78.27,48380000.0
2008-07-04 14:06:00,78.271,78.271,78.234,78.267,88420000.0
2008-07-04 14:08:00,78.25,78.272,78.245,78.25,63980000.0
2008-07-04 14:09:00,78.274,78.274,78.235,78.256,60690000.0
2008-07-04 14:10:00,78.264,78.264,78.233,78.247,73600000.0
2008-07-04 14:11:00,78.238,78.241,78.237,78.239,72600000.0
2008-07-04 14:12:00,78.265,78.269,78.247,78.269,37180000.0
2008-07-04 14:13:00,78.25,78.28,78.25,78.276,71290000.0
2008-07-04 14:14:00,78.284,78.284,78.244,78.267,86580000.0
2008-07-04 14:15:00,78.314,78.314,78.252,78.265,98320000.0
2008-07-04 14:16:00,78.241,78.264,78.241,78.264,81170000.0
2008-07-04 14:18:00,78.264,78.264,78.234,78.263,87670000.0
2008-07-04 14:20:00,78.254,78.271,78.244,78.263,59950000.0
2008-07-04 14:21:00,78.284,78.284,78.242,78.242,35570000.0
2008-07-04 14:22:00,78.233,78.252,78.225,78.24,35950000.0
2008-07-04 14:23:00,78.256,78.264,78.234,78.264,51620000.0
2008-07-04 14:24:00,78.266,78.267,78.257,78.258,85280000.0
2008-07-04 14:25:00,78.22,78.248,78.22,78.23,64260000.0
2008-07-04 14:26:00,78.244,78.244,78.225,78.237,110700000.0
2008-07-04 14:27:00,78.262,78.262,78.218,78.246,59190000.0
2008-07-04 14:28:00,78.236,78.25,78.222,78.222,102070000.0
2008-07-04 14:29:00,78.229,78.241,78.212,78.239,106300000.0
2008-07-04 14:30:00,78.266,78.266,78.234,78.234,99330000.0
2008-07-04 14:31:00,78.225,78.26,78.225,78.26,112660000.0
2008-07-04 14:32:00,78.232,78.254,78.232,78.245,125090000.0
2008-07-04 14:33:00,78.254,78.254,78.232,78.247,58550000.0
2008-07-04 14:34:00,78.228,78.234,78.228,78.234,4130000.0
2008-07-04 14:35:00,78.23,78.263,78.225,78.263,63060000.0
2008-07-04 14:36:00,78.272,78.272,78.236,78.249,119150000.0
2008-07-04 14:37:00,78.22,78.239,78.22,78.221,111320000.0
2008-07-04 14:38:00,78.23,78.253,78.226,78.253,95760000.0
2008-07-04 14:39:00,78.245,78.245,78.218,78.227,100590000.0
2008-07-04 14:40:00,78.22,78.251,78.22,78.251,101800000.0
2008-07-04 14:41:00,78.231,78.26,78.231,78.248,48720000.0
2008-07-04 14:42:00,78.257,78.26,78.246,78.256,98800000.0
2008-07-04 14:43:00,78.215,78.221,78.21,78.217,59020000.0
2008-07-04 14:45:00,78.234,78.24,78.219,78.222,46690000.0
2008-07-04 14:46:00,78.244,78.244,78.215,78.223,78980000.0
2008-07-04 14:47:00,78.218,78.237,78.217,78.231,122890000.0
2008-07-04 14:48:00,78.243,78.243,78.222,78.222,144480000.0
2008-07-04 14:49:00,78.238,78.245,78.231,78.244,94900000.0
2008-07-04 14:50:00,78.22,78.24,78.218,78.22,96560000.0
2008-07-04 14:51:00,78.266,78.266,78.235,78.243,92970000.0
2008-07-04 14:52:00,78.251,78.263,78.251,78.263,101720000.0
2008-07-04 14:53:00,78.231,78.25,78.231,78.248,138330000.0
2008-07-04 14:54:00,78.253,78.253,78.233,78.24,83700000.0
2008-07-04 14:55:00,78.23,78.237,78.23,78.233,65120000.0
2008-07-04 14:56:00,78.246,78.258,78.231,78.239,59510000.0
2008-07-04 14:57:00,78.254,78.26,78.251,78.256,110150000.0
2008-07-04 14:58:00,78.233,78.265,78.233,78.264,167220000.0
2008-07-04 14:59:00,78.233,78.251,78.233,78.249,129890000.0
2008-07-04 15:00:00,78.296,78.296,78.22,78.22,91480000.0
2008-07-04 15:01:00,78.219,78.245,78.217,78.217,82100000.0
2008-07-04 15:02:00,78.238,78.246,78.23,78.23,95860000.0
2008-07-04 15:03:00,78.259,78.259,78.229,78.235,97970000.0
2008-07-04 15:04:00,78.241,78.241,78.218,78.239,114610000.0
2008-07-04 15:05:00,78.246,78.248,78.224,78.235,137750000.0
2008-07-04 15:06:00,78.242,78.242,78.222,78.23,92490000.0
2008-07-04 15:07:00,78.222,78.236,78.209,78.219,140610000.0
2008-07-04 15:08:00,78.208,78.222,78.202,78.209,110840000.0
2008-07-04 15:09:00,78.236,78.236,78.219,78.221,109120000.0
2008-07-04 15:10:00,78.214,78.248,78.214,78.248,54230000.0
2008-07-04 15:11:00,78.239,78.251,78.23,78.244,50800000.0
2008-07-04 15:12:00,78.265,78.265,78.256,78.256,95330000.0
2008-07-04 15:13:00,78.238,78.243,78.231,78.241,96430000.0
2008-07-04 15:14:00,78.226,78.237,78.225,78.232,91180000.0
2008-07-04 15:15:00,78.271,78.271,78.235,78.255,85930000.0
2008-07-04 15:16:00,78.249,78.264,78.249,78.256,76490000.0
2008-07-04 15:17:00,78.236,78.245,78.236,78.238,89160000.0
2008-07-04 15:18:00,78.254,78.254,78.234,78.242,107090000.0
2008-07-04 15:20:00,78.243,78.243,78.225,78.225,88010000.0
2008-07-04 15:21:00,78.244,78.256,78.244,78.255,70410000.0
2008-07-04 15:22:00,78.25,78.264,78.25,78.263,107750000.0
2008-07-04 15:23:00,78.251,78.273,78.25,78.273,93310000.0
2008-07-04 15:24:00,78.266,78.27,78.265,78.269,98130000.0
2008-07-04 15:25:00,78.253,78.271,78.253,78.269,56830000.0
2008-07-04 15:26:00,78.243,78.265,78.243,78.243,35430000.0
2008-07-04 15:27:00,78.262,78.262,78.228,78.244,87180000.0
2008-07-04 15:28:00,78.23,78.235,78.215,78.223,76280000.0
2008-07-04 15:29:00,78.233,78.234,78.215,78.234,58360000.0
2008-07-04 15:30:00,78.291,78.291,78.233,78.244,88150000.0
2008-07-04 15:31:00,78.255,78.264,78.233,78.245,114340000.0
2008-07-04 15:32:00,78.233,78.233,78.22,78.22,64650000.0
2008-07-04 15:33:00,78.237,78.237,78.231,78.231,87690000.0
2008-07-04 15:34:00,78.218,78.226,78.218,78.226,62210000.0
2008-07-04 15:35:00,78.22,78.227,78.219,78.22,94030000.0
2008-07-04 15:36:00,78.242,78.242,78.213,78.224,119330000.0
2008-07-04 15:37:00,78.197,78.221,78.197,78.221,81340000.0
2008-07-04 15:38:00,78.225,78.23,78.224,78.228,64150000.0
2008-07-04 15:39:00,78.248,78.255,78.236,78.249,41170000.0
2008-07-04 15:40:00,78.239,78.248,78.238,78.248,115070000.0
2008-07-04 15:41:00,78.254,78.254,78.235,78.249,99820000.0
2008-07-04 15:42:00,78.252,78.252,78.229,78.245,120690000.0
2008-07-04 15:44:00,78.237,78.237,78.213,78.226,141850000.0
2008-07-04 15:45:00,78.25,78.25,78.203,78.203,84680000.0
2008-07-04 15:46:00,78.218,78.229,78.203,78.203,100080000.0
2008-07-04 15:47:00,78.204,78.21,78.177,78.183,95500000.0
2008-07-04 15:48:00,78.205,78.205,78.19,78.204,77380000.0
2008-07-04 15:50:00,78.182,78.215,78.182,78.215,105090000.0
2008-07-04 15:51:00,78.237,78.243,78.203,78.243,67490000.0
2008-07-04 15:52:00,78.232,78.253,78.232,78.246,73400000.0
2008-07-04 15:53:00,78.243,78.243,78.215,78.228,101480000.0
2008-07-04 15:54:00,78.239,78.243,78.223,78.243,78240000.0
2008-07-04 15:55:00,78.22,78.236,78.22,78.236,105830000.0
2008-07-04 15:56:00,78.229,78.242,78.216,78.221,71250000.0
2008-07-04 15:57:00,78.221,78.221,78.196,78.198,67930000.0
2008-07-04 15:58:00,78.191,78.198,78.191,78.191,124110000.0
2008-07-04 15:59:00,78.198,78.203,78.189,78.191,98330000.0
2008-07-04 16:00:00,78.205,78.213,78.195,78.213,94790000.0
2008-07-04 16:01:00,78.201,78.223,78.201,78.215,73480000.0
2008-07-04 16:02:00,78.199,78.213,78.199,78.204,61540000.0
2008-07-04 16:03:00,78.211,78.211,78.186,78.195,83640000.0
2008-07-04 16:04:00,78.188,78.203,78.183,78.203,64760000.0
2008-07-04 16:05:00,78.199,78.204,78.188,78.197,106210000.0
2008-07-04 16:06:00,78.211,78.216,78.207,78.213,85250000.0
2008-07-04 16:07:00,78.204,78.208,78.2,78.208,119490000.0
2008-07-04 16:08:00,78.214,78.214,78.192,78.205,65500000.0
2008-07-04 16:09:00,78.215,78.225,78.19,78.19,49270000.0
2008-07-04 16:10:00,78.198,78.205,78.194,78.205,94260000.0
2008-07-04 16:11:00,78.206,78.206,78.19,78.19,128710000.0
2008-07-04 16:12:00,78.216,78.22,78.216,78.217,105600000.0
2008-07-04 16:13:00,78.199,78.206,78.19,78.206,91150000.0
2008-07-04 16:14:00,78.201,78.207,78.188,78.199,85280000.0
2008-07-04 16:15:00,78.227,78.227,78.192,78.202,101500000.0
2008-07-04 16:16:00,78.185,78.202,78.176,78.187,115920000.0
2008-07-04 16:17:00,78.198,78.206,78.19,78.204,83270000.0
2008-07-04 16:18:00,78.223,78.223,78.204,78.211,61700000.0
2008-07-04 16:19:00,78.193,78.213,78.193,78.213,29790000.0
2008-07-04 16:21:00,78.228,78.23,78.227,78.228,87960000.0
2008-07-04 16:22:00,78.217,78.223,78.203,78.223,65670000.0
2008-07-04 16:23:00,78.236,78.236,78.204,78.217,70650000.0
2008-07-04 16:24:00,78.226,78.226,78.205,78.216,81970000.0
2008-07-04 16:25:00,78.201,78.215,78.201,78.215,62690000.0
2008-07-04 16:26:00,78.199,78.206,78.199,78.206,71770000.0
2008-07-04 16:27:00,78.233,78.233,78.2,78.2,92220000.0
2008-07-04 16:28:00,78.188,78.205,78.188,78.197,66190000.0
2008-07-04 16:29:00,78.207,78.21,78.204,78.206,92400000.0
2008-07-04 16:30:00,78.242,78.243,78.22,78.22,65730000.0
2008-07-04 16:31:00,78.218,78.233,78.213,78.233,31300000.0
2008-07-04 16:32:00,78.207,78.221,78.203,78.203,78410000.0
2008-07-04 16:33:00,78.216,78.216,78.188,78.206,62450000.0
2008-07-04 16:34:00,78.194,78.204,78.176,78.204,75520000.0
2008-07-04 16:35:00,78.184,78.196,78.171,78.196,49630000.0
2008-07-04 16:36:00,78.215,78.215,78.171,78.197,70780000.0
2008-07-04 16:37:00,78.198,78.2,78.197,78.198,121460000.0
2008-07-04 16:39:00,78.198,78.199,78.195,78.196,56210000.0
2008-07-04 16:40:00,78.166,78.178,78.166,78.178,99170000.0
2008-07-04 16:41:00,78.183,78.198,78.175,78.192,89180000.0
2008-07-04 16:42:00,78.19,78.204,78.189,78.189,89890000.0
2008-07-04 16:43:00,78.178,78.18,78.178,78.179,25550000.0
2008-07-04 16:44:00,78.185,78.197,78.174,78.197,39200000.0
2008-07-04 16:45:00,78.197,78.204,78.176,78.204,40650000.0
2008-07-04 16:46:00,78.171,78.203,78.171,78.195,113770000.0
2008-07-04 16:47:00,78.205,78.205,78.183,78.183,51030000.0
2008-07-04 16:48:00,78.207,78.214,78.183,78.204,41870000.0
2008-07-04 16:49:00,78.218,78.226,78.204,78.22,50920000.0
2008-07-04 16:50:00,78.239,78.243,78.234,78.243,104970000.0
2008-07-04 16:51:00,78.236,78.256,78.236,78.256,64350000.0
2008-07-04 16:52:00,78.229,78.241,78.214,78.224,38220000.0
2008-07-04 16:53:00,78.229,78.245,78.223,78.245,40780000.0
2008-07-04 16:54:00,78.248,78.248,78.221,78.237,48870000.0
2008-07-04 16:55:00,78.223,78.223,78.213,78.217,79740000.0
2008-07-04 16:56:00,78.229,78.233,78.213,78.22,103540000.0
2008-07-04 16:57:00,78.237,78.241,78.219,78.22,97840000.0
2008-07-04 16:58:00,78.233,78.261,78.228,78.228,155330000.0
2008-07-04 16:59:00,78.237,78.269,78.217,78.269,41200000.0
2008-07-04 17:00:00,78.293,78.309,78.266,78.302,68810000.0
2008-07-04 17:01:00,78.31,78.327,78.296,78.317,38860000.0
2008-07-04 17:02:00,78.304,78.329,78.296,78.308,41160000.0
2008-07-04 17:03:00,78.313,78.32,78.295,78.308,42980000.0
2008-07-04 17:04:00,78.29,78.304,78.29,78.304,24530000.0
2008-07-04 17:05:00,78.296,78.31,78.276,78.31,17320000.0
2008-07-04 17:06:00,78.312,78.312,78.289,78.289,65910000.0
2008-07-04 17:07:00,78.301,78.301,78.252,78.253,39960000.0
2008-07-04 17:08:00,78.269,78.277,78.262,78.277,65940000.0
2008-07-04 17:09:00,78.283,78.283,78.239,78.252,28930000.0
2008-07-04 17:10:00,78.259,78.259,78.257,78.257,63890000.0
2008-07-04 17:12:00,78.308,78.31,78.306,78.308,84680000.0
2008-07-04 17:14:00,78.273,78.273,78.26,78.26,48300000.0
2008-07-04 17:15:00,78.288,78.288,78.264,78.264,38130000.0
2008-07-04 17:16:00,78.287,78.287,78.285,78.286,24270000.0
2008-07-04 17:17:00,78.278,78.295,78.278,78.295,43090000.0
2008-07-04 17:18:00,78.301,78.301,78.266,78.276,80050000.0
2008-07-04 17:19:00,78.26,78.274,78.26,78.274,74160000.0
2008-07-04 17:20:00,78.263,78.293,78.263,78.293,38450000.0
2008-07-04 17:21:00,78.294,78.294,78.264,78.286,96410000.0
2008-07-04 17:22:00,78.269,78.282,78.236,78.253,88790000.0
2008-07-04 17:23:00,78.261,78.275,78.257,78.275,41030000.0
2008-07-04 17:24:00,78.265,78.265,78.238,78.248,49810000.0
2008-07-04 17:25:00,78.244,78.244,78.218,78.244,33200000.0
2008-07-04 17:26:00,78.248,78.25,78.243,78.247,78270000.0
2008-07-04 17:27:00,78.281,78.281,78.241,78.274,91290000.0
2008-07-04 17:29:00,78.25,78.26,78.232,78.254,62970000.0
2008-07-04 17:30:00,78.272,78.272,78.244,78.265,48880000.0
2008-07-04 17:31:00,78.259,78.274,78.252,78.274,94080000.0
2008-07-04 17:33:00,78.299,78.299,78.258,78.258,87330000.0
2008-07-04 17:34:00,78.26,78.271,78.251,78.259,72190000.0
2008-07-04 17:35:00,78.268,78.27,78.266,78.268,134870000.0
2008-07-04 17:36:00,78.275,78.275,78.255,78.265,107860000.0
2008-07-04 17:37:00,78.275,78.275,78.254,78.266,92760000.0
2008-07-04 17:38:00,78.262,78.282,78.262,78.267,102110000.0
2008-07-04 17:39:00,78.288,78.294,78.288,78.288,70230000.0
2008-07-04 17:40:00,78.293,78.296,78.281,78.296,79350000.0
2008-07-04 17:41:00,78.293,78.293,78.273,78.273,98950000.0
2008-07-04 17:42:00,78.315,78.315,78.263,78.263,58710000.0
2008-07-04 17:43:00,78.278,78.289,78.262,78.262,85910000.0
2008-07-04 17:44:00,78.277,78.292,78.256,78.261,76600000.0
2008-07-04 17:45:00,78.275,78.275,78.253,78.262,84720000.0
2008-07-04 17:46:00,78.278,78.278,78.244,78.269,67490000.0
2008-07-04 17:47:00,78.233,78.259,78.233,78.25,59320000.0
2008-07-04 17:48:00,78.268,78.272,78.257,78.261,90510000.0
2008-07-04 17:49:00,78.254,78.276,78.254,78.276,73180000.0
2008-07-04 17:51:00,78.274,78.274,78.253,78.272,75230000.0
2008-07-04 17:52:00,78.273,78.278,78.27,78.27,135100000.0
2008-07-04 17:53:00,78.267,78.27,78.267,78.268,101090000.0
2008-07-04 17:54:00,78.286,78.286,78.257,78.258,82020000.0
2008-07-04 17:56:00,78.278,78.28,78.277,78.279,105790000.0
2008-07-04 17:57:00,78.273,78.273,78.256,78.273,85590000.0
2008-07-04 17:59:00,78.248,78.269,78.234,78.234,50050000.0
2008-07-04 18:00:00,78.265,78.265,78.226,78.245,69120000.0
2008-07-04 18:01:00,78.248,78.249,78.246,78.249,60790000.0
2008-07-04 18:02:00,78.248,78.249,78.246,78.248,116190000.0
2008-07-04 18:03:00,78.234,78.243,78.222,78.243,124640000.0
2008-07-04 18:06:00,78.263,78.263,78.219,78.246,65120000.0
2008-07-04 18:07:00,78.226,78.237,78.221,78.237,94240000.0
2008-07-04 18:08:00,78.223,78.27,78.223,78.25,45380000.0
2008-07-04 18:09:00,78.258,78.26,78.257,78.259,71100000.0
2008-07-04 18:10:00,78.248,78.251,78.248,78.25,43490000.0
2008-07-04 18:11:00,78.25,78.264,78.25,78.263,75110000.0
2008-07-04 18:12:00,78.276,78.28,78.275,78.278,70510000.0
2008-07-04 18:13:00,78.309,78.316,78.308,78.308,52210000.0
2008-07-04 18:14:00,78.316,78.323,78.294,78.308,54760000.0
2008-07-04 18:15:00,78.337,78.337,78.329,78.329,65230000.0
2008-07-04 18:18:00,78.326,78.331,78.324,78.327,90330000.0
2008-07-04 18:21:00,78.329,78.329,78.255,78.255,82610000.0
2008-07-04 18:22:00,78.268,78.291,78.249,78.284,83520000.0
2008-07-04 18:24:00,78.283,78.283,78.241,78.241,30960000.0
2008-07-04 18:26:00,78.258,78.26,78.257,78.258,116260000.0
2008-07-04 18:27:00,78.253,78.253,78.224,78.242,95340000.0
2008-07-04 18:28:00,78.224,78.235,78.221,78.235,39510000.0
2008-07-04 18:29:00,78.204,78.216,78.201,78.201,47640000.0
2008-07-04 18:30:00,78.212,78.235,78.212,78.235,14160000.0
2008-07-04 18:31:00,78.228,78.232,78.205,78.209,61000000.0
2008-07-04 18:32:00,78.218,78.241,78.21,78.225,50940000.0
2008-07-04 18:33:00,78.226,78.266,78.226,78.24,81220000.0
2008-07-04 18:34:00,78.226,78.226,78.212,78.225,149890000.0
2008-07-04 18:35:00,78.224,78.27,78.22,78.27,58190000.0
2008-07-04 18:36:00,78.301,78.301,78.241,78.242,112030000.0
2008-07-04 18:37:00,78.247,78.255,78.241,78.249,109540000.0
2008-07-04 18:38:00,78.253,78.265,78.253,78.265,84540000.0
2008-07-04 18:39:00,78.285,78.285,78.261,78.261,82050000.0
2008-07-04 18:41:00,78.264,78.264,78.244,78.248,32820000.0
2008-07-04 18:42:00,78.267,78.267,78.251,78.258,54610000.0
2008-07-04 18:43:00,78.265,78.265,78.246,78.265,27990000.0
2008-07-04 18:44:00,78.242,78.264,78.242,78.264,33280000.0
2008-07-04 18:45:00,78.287,78.287,78.279,78.279,41880000.0
2008-07-04 18:46:00,78.255,78.255,78.225,78.247,66850000.0
2008-07-04 18:47:00,78.236,78.245,78.224,78.245,107290000.0
2008-07-04 18:48:00,78.269,78.27,78.267,78.268,79250000.0
2008-07-04 18:49:00,78.224,78.243,78.224,78.243,81040000.0
2008-07-04 18:50:00,78.238,78.24,78.237,78.238,72490000.0
2008-07-04 18:51:00,78.241,78.247,78.24,78.244,137190000.0
2008-07-04 18:53:00,78.23,78.24,78.223,78.236,135410000.0
2008-07-04 18:54:00,78.272,78.272,78.233,78.244,106660000.0
2008-07-04 18:55:00,78.231,78.247,78.231,78.247,58970000.0
2008-07-04 18:56:00,78.236,78.288,78.236,78.284,91450000.0
2008-07-04 18:57:00,78.283,78.307,78.283,78.307,76630000.0
2008-07-04 18:58:00,78.294,78.329,78.277,78.277,71010000.0
2008-07-04 18:59:00,78.293,78.309,78.286,78.304,83350000.0
2008-07-04 19:00:00,78.321,78.326,78.281,78.281,69400000.0
2008-07-04 19:01:00,78.286,78.286,78.279,78.28,47230000.0
2008-07-04 19:02:00,78.271,78.293,78.271,78.293,60640000.0
2008-07-04 19:03:00,78.311,78.311,78.253,78.253,111970000.0
2008-07-04 19:04:00,78.278,78.293,78.272,78.293,91520000.0
2008-07-04 19:06:00,78.348,78.351,78.347,78.348,83410000.0
2008-07-04 19:07:00,78.259,78.267,78.231,78.231,80150000.0
2008-07-04 19:08:00,78.253,78.253,78.234,78.253,74710000.0
2008-07-04 19:09:00,78.265,78.265,78.242,78.264,59930000.0
2008-07-04 19:10:00,78.257,78.26,78.257,78.257,49870000.0
2008-07-04 19:12:00,78.294,78.294,78.27,78.27,71040000.0
2008-07-04 19:13:00,78.238,78.239,78.236,78.237,70830000.0
2008-07-04 19:14:00,78.249,78.265,78.249,78.265,77740000.0
2008-07-04 19:15:00,78.295,78.295,78.244,78.244,79290000.0
2008-07-04 19:16:00,78.231,78.255,78.231,78.255,82480000.0
2008-07-04 19:17:00,78.249,78.265,78.249,78.265,42520000.0
2008-07-04 19:18:00,78.315,78.317,78.309,78.31,76510000.0
2008-07-04 19:21:00,78.273,78.273,78.247,78.251,91490000.0
2008-07-04 19:22:00,78.241,78.254,78.227,78.254,48730000.0
2008-07-04 19:24:00,78.256,78.257,78.25,78.25,57040000.0
2008-07-04 19:25:00,78.232,78.254,78.232,78.254,57090000.0
2008-07-04 19:27:00,78.291,78.291,78.241,78.25,36280000.0
2008-07-04 19:29:00,78.24,78.253,78.24,78.253,81880000.0
2008-07-04 19:30:00,78.281,78.281,78.256,78.266,73350000.0
2008-07-04 19:32:00,78.241,78.265,78.241,78.265,57150000.0
2008-07-04 19:33:00,78.276,78.28,78.275,78.279,108300000.0
2008-07-04 19:34:00,78.243,78.265,78.243,78.265,107000000.0
2008-07-04 19:36:00,78.318,78.319,78.315,78.317,103780000.0
2008-07-04 19:37:00,78.25,78.264,78.25,78.264,116070000.0
2008-07-04 19:38:00,78.262,78.263,78.244,78.262,54330000.0
2008-07-04 19:39:00,78.263,78.263,78.253,78.253,4170000.0
2008-07-04 19:40:00,78.25,78.264,78.246,78.264,71660000.0
2008-07-04 19:41:00,78.252,78.272,78.252,78.272,63690000.0
2008-07-04 19:42:00,78.279,78.28,78.277,78.278,79350000.0
2008-07-04 19:43:00,78.24,78.263,78.238,78.25,78400000.0
2008-07-04 19:45:00,78.301,78.301,78.238,78.252,74280000.0
2008-07-04 19:48:00,78.278,78.279,78.276,78.278,78860000.0
2008-07-04 19:49:00,78.248,78.25,78.248,78.249,43000000.0
2008-07-04 19:50:00,78.239,78.24,78.237,78.24,85090000.0
2008-07-04 19:51:00,78.307,78.31,78.307,78.307,56500000.0
2008-07-04 19:54:00,78.288,78.289,78.287,78.288,33230000.0
2008-07-04 19:56:00,78.25,78.264,78.25,78.262,87570000.0
2008-07-04 19:57:00,78.272,78.272,78.257,78.264,64280000.0
2008-07-04 20:00:00,78.294,78.299,78.291,78.291,101390000.0
2008-07-04 20:01:00,78.279,78.286,78.267,78.286,101220000.0
2008-07-04 20:02:00,78.303,78.303,78.265,78.272,84220000.0
2008-07-04 20:03:00,78.315,78.315,78.298,78.298,109890000.0
2008-07-04 20:04:00,78.276,78.28,78.273,78.276,128120000.0
2008-07-04 20:06:00,78.317,78.32,78.316,78.318,121690000.0
2008-07-04 20:08:00,78.272,78.286,78.272,78.286,75680000.0
2008-07-04 20:09:00,78.267,78.269,78.264,78.269,76030000.0
2008-07-04 20:10:00,78.261,78.276,78.261,78.276,106850000.0
2008-07-04 20:11:00,78.294,78.294,78.274,78.288,57360000.0
2008-07-04 20:12:00,78.299,78.312,78.287,78.299,115360000.0
2008-07-04 20:13:00,78.28,78.295,78.28,78.294,107250000.0
2008-07-04 20:15:00,78.331,78.331,78.289,78.289,113240000.0
2008-07-04 20:17:00,78.287,78.295,78.287,78.295,67700000.0
2008-07-04 20:18:00,78.308,78.308,78.275,78.275,90820000.0
2008-07-04 20:19:00,78.289,78.292,78.288,78.292,65680000.0
2008-07-04 20:21:00,78.308,78.308,78.266,78.28,106920000.0
2008-07-04 20:22:00,78.284,78.291,78.282,78.289,109400000.0
2008-07-04 20:23:00,78.27,78.285,78.27,78.277,116580000.0
2008-07-04 20:24:00,78.302,78.302,78.289,78.295,83620000.0
2008-07-04 20:25:00,78.284,78.292,78.284,78.292,26950000.0
2008-07-04 20:27:00,78.322,78.322,78.287,78.291,117670000.0
2008-07-04 20:29:00,78.281,78.294,78.281,78.294,78820000.0
2008-07-04 20:30:00,78.346,78.346,78.337,78.338,104960000.0
2008-07-04 20:31:00,78.278,78.289,78.278,78.28,121750000.0
2008-07-04 20:32:00,78.269,78.274,78.267,78.268,93680000.0
2008-07-04 20:33:00,78.298,78.298,78.283,78.285,7700000.0
2008-07-04 20:36:00,78.325,78.325,78.28,78.282,12830000.0
2008-07-04 20:37:00,78.28,78.291,78.278,78.28,116700000.0
2008-07-04 20:38:00,78.27,78.276,78.268,78.275,49060000.0
2008-07-04 20:39:00,78.315,78.323,78.307,78.309,120750000.0
2008-07-04 20:42:00,78.317,78.319,78.314,78.317,111560000.0
2008-07-04 20:44:00,78.277,78.279,78.275,78.278,50350000.0
2008-07-04 20:45:00,78.302,78.302,78.29,78.295,62240000.0
2008-07-04 20:48:00,78.323,78.323,78.295,78.3,86130000.0
2008-07-04 20:49:00,78.287,78.289,78.287,78.288,59660000.0
2008-07-04 20:51:00,78.323,78.323,78.287,78.294,106500000.0
2008-07-04 20:52:00,78.276,78.288,78.276,78.285,81520000.0
2008-07-04 20:53:00,78.28,78.288,78.279,78.288,77820000.0
2008-07-04 20:54:00,78.324,78.324,78.287,78.287,58670000.0
2008-07-04 20:57:00,78.318,78.321,78.314,78.318,110250000.0
2008-07-04 21:00:00,78.327,78.327,78.319,78.319,101260000.0
2008-07-04 21:03:00,78.313,78.314,78.289,78.292,96330000.0
2008-07-04 21:06:00,78.312,78.313,78.3,78.3,58220000.0
2008-07-04 21:09:00,78.286,78.286,78.28,78.284,8170000.0
2008-07-04 21:10:00,78.298,78.299,78.294,78.295,102240000.0
2008-07-04 21:12:00,78.329,78.33,78.322,78.329,102780000.0
2008-07-04 21:15:00,78.318,78.318,78.309,78.309,79680000.0
2008-07-04 21:16:00,78.323,78.334,78.323,78.324,68050000.0
2008-07-04 21:17:00,78.322,78.322,78.299,78.299,60320000.0
2008-07-04 21:18:00,78.325,78.329,78.321,78.326,113360000.0
2008-07-04 21:19:00,78.307,78.31,78.3,78.307,175300000.0
2008-07-04 21:21:00,78.34,78.34,78.315,78.315,92690000.0
2008-07-04 21:24:00,78.333,78.335,78.311,78.311,116820000.0
2008-07-04 21:27:00,78.327,78.327,78.295,78.296,110030000.0
2008-07-04 21:28:00,78.281,78.287,78.279,78.279,156370000.0
2008-07-04 21:30:00,78.334,78.334,78.321,78.321,7520000.0
2008-07-04 21:31:00,78.29,78.299,78.288,78.297,71060000.0
2008-07-04 21:33:00,78.337,78.338,78.332,78.335,110470000.0
2008-07-04 21:36:00,78.304,78.309,78.304,78.305,99040000.0
2008-07-04 21:39:00,78.337,78.34,78.336,78.338,118290000.0
2008-07-04 21:42:00,78.332,78.332,78.293,78.293,109010000.0
2008-07-04 21:45:00,78.341,78.341,78.304,78.304,86410000.0
2008-07-04 21:47:00,78.288,78.29,78.288,78.289,31600000.0
2008-07-04 21:48:00,78.296,78.301,78.284,78.285,81070000.0
2008-07-04 21:49:00,78.297,78.297,78.284,78.291,6390000.0
2008-07-04 21:51:00,78.305,78.305,78.297,78.301,10970000.0
2008-07-04 21:52:00,78.307,78.308,78.307,78.308,3380000.0
2008-07-04 21:53:00,78.298,78.323,78.298,78.323,68300000.0
2008-07-04 21:54:00,78.366,78.366,78.364,78.364,3190000.0
2008-07-04 21:57:00,78.338,78.341,78.332,78.334,118290000.0
2008-07-04 22:00:00,78.374,78.374,78.352,78.352,49540000.0
2008-07-04 22:03:00,78.359,78.36,78.348,78.358,125540000.0
2008-07-04 22:04:00,78.331,78.346,78.331,78.346,118220000.0
2008-07-04 22:06:00,78.361,78.361,78.34,78.34,89230000.0
2008-07-04 22:09:00,78.339,78.339,78.333,78.337,76880000.0
2008-07-04 22:12:00,78.337,78.34,78.335,78.339,66860000.0
2008-07-04 22:14:00,78.347,78.348,78.34,78.34,90860000.0
2008-07-04 22:15:00,78.349,78.349,78.327,78.345,73420000.0
2008-07-04 22:18:00,78.357,78.359,78.355,78.358,74730000.0
2008-07-04 22:19:00,78.338,78.34,78.336,78.338,125440000.0
2008-07-04 22:21:00,78.348,78.35,78.347,78.349,104800000.0
2008-07-04 22:24:00,78.355,78.355,78.325,78.336,98950000.0
2008-07-04 22:26:00,78.318,78.32,78.313,78.316,100150000.0
2008-07-04 22:27:00,78.34,78.34,78.311,78.316,100040000.0
2008-07-04 22:28:00,78.342,78.342,78.32,78.338,120450000.0
2008-07-04 22:29:00,78.313,78.313,78.293,78.293,71230000.0
2008-07-04 22:30:00,78.313,78.313,78.285,78.289,62050000.0
2008-07-04 22:31:00,78.278,78.282,78.278,78.282,3760000.0
2008-07-04 22:33:00,78.306,78.31,78.306,78.307,106950000.0
2008-07-04 22:34:00,78.28,78.286,78.279,78.281,89250000.0
2008-07-04 22:36:00,78.291,78.292,78.281,78.281,87940000.0
2008-07-04 22:39:00,78.306,78.306,78.283,78.283,57550000.0
2008-07-04 22:40:00,78.319,78.32,78.317,78.318,24600000.0
2008-07-04 22:41:00,78.329,78.33,78.327,78.328,52220000.0
2008-07-04 22:42:00,78.358,78.361,78.358,78.358,81030000.0
2008-07-04 22:43:00,78.349,78.35,78.347,78.348,60900000.0
2008-07-04 22:44:00,78.341,78.346,78.34,78.346,70720000.0
2008-07-04 22:45:00,78.377,78.377,78.371,78.371,5830000.0
2008-07-04 22:47:00,78.34,78.346,78.339,78.346,74730000.0
2008-07-04 22:48:00,78.354,78.354,78.329,78.329,89650000.0
2008-07-04 22:49:00,78.344,78.344,78.332,78.332,66800000.0
2008-07-04 22:51:00,78.357,78.36,78.355,78.355,60890000.0
2008-07-04 22:54:00,78.348,78.363,78.343,78.363,69470000.0
2008-07-04 22:57:00,78.37,78.37,78.367,78.369,75140000.0
2008-07-07 02:00:00,78.361,78.363,78.343,78.349,54160000.0
2008-07-07 02:01:00,78.318,78.326,78.317,78.325,127080000.0
2008-07-07 02:02:00,78.316,78.323,78.31,78.311,113410000.0
2008-07-07 02:03:00,78.312,78.315,78.303,78.311,94470000.0
2008-07-07 02:04:00,78.325,78.326,78.319,78.323,113680000.0
2008-07-07 02:05:00,78.309,78.318,78.309,78.309,110190000.0
2008-07-07 02:06:00,78.329,78.329,78.327,78.329,54370000.0
2008-07-07 02:07:00,78.301,78.306,78.298,78.298,113840000.0
2008-07-07 02:08:00,78.289,78.296,78.288,78.288,66900000.0
2008-07-07 02:09:00,78.296,78.307,78.273,78.281,85690000.0
2008-07-07 02:10:00,78.286,78.286,78.28,78.286,55660000.0
2008-07-07 02:11:00,78.28,78.286,78.28,78.286,37840000.0
2008-07-07 02:12:00,78.3,78.3,78.275,78.277,35020000.0
2008-07-07 02:13:00,78.27,78.277,78.27,78.277,58110000.0
2008-07-07 02:15:00,78.3,78.3,78.272,78.285,85850000.0
2008-07-07 02:17:00,78.276,78.313,78.276,78.291,81340000.0
2008-07-07 02:18:00,78.291,78.296,78.282,78.292,95680000.0
2008-07-07 02:19:00,78.283,78.29,78.283,78.287,86960000.0
2008-07-07 02:21:00,78.309,78.309,78.306,78.307,36450000.0
2008-07-07 02:24:00,78.328,78.329,78.327,78.328,60840000.0
2008-07-07 02:25:00,78.281,78.286,78.279,78.284,60510000.0
2008-07-07 02:26:00,78.275,78.279,78.27,78.276,61220000.0
2008-07-07 02:27:00,78.283,78.283,78.272,78.272,84480000.0
2008-07-07 02:29:00,78.276,78.276,78.268,78.268,67620000.0
2008-07-07 02:30:00,78.311,78.311,78.277,78.284,73050000.0
2008-07-07 02:31:00,78.271,78.277,78.27,78.272,66990000.0
2008-07-07 02:32:00,78.277,78.278,78.271,78.274,79220000.0
2008-07-07 02:33:00,78.28,78.286,78.28,78.285,107670000.0
2008-07-07 02:34:00,78.298,78.31,78.287,78.305,90150000.0
2008-07-07 02:35:00,78.304,78.307,78.301,78.301,106110000.0
2008-07-07 02:36:00,78.334,78.337,78.33,78.332,59970000.0
2008-07-07 02:37:00,78.304,78.305,78.3,78.303,42960000.0
2008-07-07 02:38:00,78.304,78.307,78.3,78.301,65610000.0
2008-07-07 02:39:00,78.305,78.308,78.3,78.307,80070000.0
2008-07-07 02:40:00,78.326,78.328,78.322,78.322,72340000.0
2008-07-07 02:41:00,78.327,78.328,78.323,78.323,73530000.0
2008-07-07 02:42:00,78.331,78.331,78.309,78.327,91210000.0
2008-07-07 02:43:00,78.309,78.315,78.309,78.315,64480000.0
2008-07-07 02:44:00,78.311,78.319,78.309,78.314,108260000.0
2008-07-07 02:45:00,78.347,78.347,78.307,78.307,137510000.0
2008-07-07 02:46:00,78.296,78.306,78.292,78.298,127870000.0
2008-07-07 02:47:00,78.304,78.309,78.299,78.309,148740000.0
2008-07-07 02:48:00,78.321,78.321,78.305,78.309,73440000.0
2008-07-07 02:49:00,78.317,78.325,78.306,78.316,69610000.0
2008-07-07 02:50:00,78.326,78.328,78.32,78.327,72370000.0
2008-07-07 02:51:00,78.34,78.34,78.325,78.325,98710000.0
2008-07-07 02:52:00,78.334,78.342,78.334,78.339,63270000.0
2008-07-07 02:53:00,78.35,78.363,78.344,78.363,36570000.0
2008-07-07 02:54:00,78.377,78.383,78.366,78.383,32340000.0
2008-07-07 02:55:00,78.382,78.382,78.373,78.377,33060000.0
2008-07-07 02:56:00,78.371,78.378,78.37,78.377,46650000.0
2008-07-07 02:57:00,78.386,78.386,78.363,78.376,28980000.0
2008-07-07 02:58:00,78.381,78.383,78.372,78.375,44340000.0
2008-07-07 02:59:00,78.383,78.383,78.37,78.37,76460000.0
2008-07-07 03:00:00,78.39,78.39,78.365,78.365,85900000.0
2008-07-07 03:01:00,78.392,78.398,78.389,78.39,105030000.0
2008-07-07 03:02:00,78.39,78.39,78.367,78.389,109660000.0
2008-07-07 03:03:00,78.379,78.379,78.355,78.364,54230000.0
2008-07-07 03:04:00,78.354,78.383,78.354,78.375,156960000.0
2008-07-07 03:05:00,78.363,78.369,78.345,78.369,81630000.0
2008-07-07 03:06:00,78.381,78.382,78.354,78.374,52050000.0
2008-07-07 03:07:00,78.386,78.389,78.379,78.382,56440000.0
2008-07-07 03:08:00,78.368,78.385,78.363,78.376,12580000.0
2008-07-07 03:09:00,78.382,78.382,78.355,78.368,42020000.0
2008-07-07 03:10:00,78.344,78.368,78.344,78.363,38930000.0
2008-07-07 03:11:00,78.356,78.373,78.351,78.371,94850000.0
2008-07-07 03:12:00,78.373,78.374,78.355,78.368,111340000.0
2008-07-07 03:13:00,78.377,78.383,78.365,78.383,49590000.0
2008-07-07 03:14:00,78.39,78.39,78.371,78.371,34050000.0
2008-07-07 03:15:00,78.387,78.394,78.376,78.394,34160000.0
2008-07-07 03:16:00,78.379,78.387,78.379,78.385,78500000.0
2008-07-07 03:17:00,78.41,78.419,78.404,78.405,75650000.0
2008-07-07 03:18:00,78.421,78.429,78.42,78.422,144830000.0
2008-07-07 03:19:00,78.412,78.427,78.408,78.414,90180000.0
2008-07-07 03:20:00,78.409,78.42,78.408,78.418,78160000.0
2008-07-07 03:21:00,78.443,78.443,78.41,78.41,40030000.0
2008-07-07 03:22:00,78.423,78.428,78.413,78.413,43680000.0
2008-07-07 03:23:00,78.414,78.417,78.41,78.413,65720000.0
2008-07-07 03:24:00,78.426,78.426,78.392,78.392,51440000.0
2008-07-07 03:25:00,78.408,78.423,78.404,78.408,47740000.0
2008-07-07 03:26:00,78.405,78.427,78.403,78.421,74780000.0
2008-07-07 03:27:00,78.423,78.423,78.406,78.407,77520000.0
2008-07-07 03:28:00,78.419,78.421,78.418,78.419,37220000.0
2008-07-07 03:29:00,78.424,78.424,78.412,78.412,66410000.0
2008-07-07 03:30:00,78.424,78.427,78.405,78.426,43480000.0
2008-07-07 03:31:00,78.406,78.421,78.401,78.401,90380000.0
2008-07-07 03:32:00,78.409,78.422,78.402,78.41,68500000.0
2008-07-07 03:33:00,78.429,78.43,78.405,78.414,55710000.0
2008-07-07 03:34:00,78.41,78.422,78.401,78.408,44030000.0
2008-07-07 03:35:00,78.414,78.419,78.41,78.41,124540000.0
2008-07-07 03:36:00,78.429,78.429,78.402,78.417,112490000.0
2008-07-07 03:37:00,78.426,78.426,78.403,78.422,60750000.0
2008-07-07 03:38:00,78.401,78.415,78.401,78.415,65360000.0
2008-07-07 03:39:00,78.418,78.424,78.406,78.416,45520000.0
2008-07-07 03:40:00,78.413,78.417,78.404,78.408,28730000.0
2008-07-07 03:41:00,78.418,78.419,78.409,78.409,77790000.0
2008-07-07 03:42:00,78.443,78.443,78.422,78.429,102270000.0
2008-07-07 03:43:00,78.424,78.431,78.424,78.431,79980000.0
2008-07-07 03:44:00,78.428,78.451,78.424,78.451,85470000.0
2008-07-07 03:45:00,78.454,78.455,78.439,78.442,84910000.0
2008-07-07 03:46:00,78.432,78.453,78.431,78.453,127070000.0
2008-07-07 03:47:00,78.45,78.454,78.431,78.445,72840000.0
2008-07-07 03:48:00,78.486,78.503,78.454,78.494,106220000.0
2008-07-07 03:49:00,78.482,78.509,78.477,78.503,70270000.0
2008-07-07 03:50:00,78.507,78.526,78.501,78.502,92730000.0
2008-07-07 03:51:00,78.522,78.547,78.518,78.538,61050000.0
2008-07-07 03:52:00,78.542,78.552,78.527,78.539,73830000.0
2008-07-07 03:53:00,78.553,78.562,78.537,78.553,87930000.0
2008-07-07 03:54:00,78.559,78.56,78.54,78.554,69000000.0
2008-07-07 03:55:00,78.553,78.573,78.541,78.555,85010000.0
2008-07-07 03:56:00,78.535,78.552,78.521,78.534,59280000.0
2008-07-07 03:57:00,78.54,78.544,78.522,78.534,98820000.0
2008-07-07 03:58:00,78.532,78.541,78.524,78.524,77180000.0
2008-07-07 03:59:00,78.532,78.552,78.532,78.534,76540000.0
2008-07-07 04:00:00,78.576,78.577,78.526,78.556,108930000.0
2008-07-07 04:01:00,78.552,78.568,78.544,78.55,91180000.0
2008-07-07 04:02:00,78.538,78.54,78.536,78.537,101090000.0
2008-07-07 04:03:00,78.568,78.569,78.535,78.543,132000000.0
2008-07-07 04:04:00,78.557,78.558,78.556,78.557,67570000.0
2008-07-07 04:05:00,78.534,78.552,78.534,78.551,72640000.0
2008-07-07 04:06:00,78.571,78.572,78.554,78.557,68900000.0
2008-07-07 04:07:00,78.555,78.572,78.555,78.564,92300000.0
2008-07-07 04:08:00,78.56,78.569,78.557,78.569,55420000.0
2008-07-07 04:09:00,78.573,78.573,78.553,78.562,69570000.0
2008-07-07 04:10:00,78.563,78.563,78.542,78.547,70790000.0
2008-07-07 04:11:00,78.552,78.553,78.533,78.552,101110000.0
2008-07-07 04:12:00,78.554,78.557,78.548,78.552,84740000.0
2008-07-07 04:13:00,78.539,78.55,78.532,78.543,34410000.0
2008-07-07 04:14:00,78.536,78.545,78.536,78.545,40500000.0
2008-07-07 04:15:00,78.546,78.549,78.538,78.546,44570000.0
2008-07-07 04:16:00,78.541,78.547,78.541,78.547,81520000.0
2008-07-07 04:17:00,78.551,78.554,78.544,78.549,92270000.0
2008-07-07 04:18:00,78.564,78.572,78.538,78.541,39520000.0
2008-07-07 04:19:00,78.532,78.538,78.529,78.534,67520000.0
2008-07-07 04:20:00,78.53,78.552,78.528,78.532,68440000.0
2008-07-07 04:21:00,78.551,78.551,78.524,78.524,41250000.0
2008-07-07 04:22:00,78.529,78.541,78.528,78.529,22760000.0
2008-07-07 04:23:00,78.524,78.541,78.524,78.525,40280000.0
2008-07-07 04:24:00,78.522,78.523,78.512,78.516,45230000.0
2008-07-07 04:25:00,78.506,78.51,78.505,78.506,78820000.0
2008-07-07 04:27:00,78.528,78.53,78.526,78.529,30690000.0
2008-07-07 04:30:00,78.543,78.548,78.531,78.535,69180000.0
2008-07-07 04:31:00,78.511,78.517,78.51,78.51,45570000.0
2008-07-07 04:32:00,78.515,78.521,78.5,78.508,64640000.0
2008-07-07 04:33:00,78.529,78.529,78.502,78.508,20710000.0
2008-07-07 04:34:00,78.506,78.519,78.504,78.513,27990000.0
2008-07-07 04:35:00,78.519,78.527,78.519,78.526,39140000.0
2008-07-07 04:36:00,78.537,78.538,78.535,78.538,35230000.0
2008-07-07 04:37:00,78.519,78.519,78.516,78.518,37810000.0
2008-07-07 04:39:00,78.533,78.539,78.517,78.52,38220000.0
2008-07-07 04:40:00,78.53,78.53,78.514,78.524,129570000.0
2008-07-07 04:42:00,78.561,78.561,78.537,78.549,92270000.0
2008-07-07 04:43:00,78.544,78.554,78.544,78.553,82500000.0
2008-07-07 04:44:00,78.547,78.549,78.547,78.548,47400000.0
2008-07-07 04:45:00,78.587,78.629,78.579,78.62,48650000.0
2008-07-07 04:46:00,78.62,78.683,78.62,78.655,41970000.0
2008-07-07 04:47:00,78.65,78.67,78.628,78.628,67830000.0
2008-07-07 04:48:00,78.634,78.636,78.607,78.621,97470000.0
2008-07-07 04:49:00,78.599,78.607,78.586,78.593,44640000.0
2008-07-07 04:50:00,78.594,78.624,78.589,78.603,50380000.0
2008-07-07 04:51:00,78.624,78.624,78.604,78.604,53130000.0
2008-07-07 04:52:00,78.595,78.602,78.589,78.589,8440000.0
2008-07-07 04:53:00,78.594,78.598,78.574,78.58,49040000.0
2008-07-07 04:54:00,78.605,78.628,78.601,78.609,39780000.0
2008-07-07 04:55:00,78.628,78.641,78.627,78.63,29900000.0
2008-07-07 04:56:00,78.632,78.632,78.596,78.602,91310000.0
2008-07-07 04:57:00,78.609,78.611,78.59,78.606,96970000.0
2008-07-07 04:58:00,78.592,78.609,78.586,78.609,94820000.0
2008-07-07 04:59:00,78.607,78.609,78.605,78.608,55700000.0
2008-07-07 05:00:00,78.63,78.642,78.625,78.642,103090000.0
2008-07-07 05:01:00,78.627,78.644,78.625,78.637,117320000.0
2008-07-07 05:02:00,78.624,78.642,78.623,78.633,76720000.0
2008-07-07 05:03:00,78.641,78.641,78.614,78.64,50610000.0
2008-07-07 05:04:00,78.639,78.643,78.619,78.637,76100000.0
2008-07-07 05:05:00,78.617,78.619,78.614,78.616,67550000.0
2008-07-07 05:06:00,78.624,78.624,78.601,78.601,70890000.0
2008-07-07 05:07:00,78.591,78.613,78.591,78.613,35490000.0
2008-07-07 05:08:00,78.588,78.599,78.587,78.593,64960000.0
2008-07-07 05:09:00,78.619,78.619,78.586,78.586,95540000.0
2008-07-07 05:10:00,78.588,78.595,78.58,78.594,66830000.0
2008-07-07 05:11:00,78.6,78.611,78.6,78.608,89880000.0
2008-07-07 05:12:00,78.622,78.626,78.62,78.622,75300000.0
2008-07-07 05:13:00,78.631,78.634,78.622,78.633,62120000.0
2008-07-07 05:15:00,78.631,78.637,78.63,78.637,65750000.0
2008-07-07 05:16:00,78.649,78.659,78.636,78.651,55820000.0
2008-07-07 05:17:00,78.645,78.648,78.64,78.645,87450000.0
2008-07-07 05:18:00,78.657,78.683,78.655,78.671,54740000.0
2008-07-07 05:19:00,78.667,78.684,78.667,78.668,22000000.0
2008-07-07 05:20:00,78.668,78.668,78.66,78.666,62160000.0
2008-07-07 05:21:00,78.694,78.696,78.665,78.683,71200000.0
2008-07-07 05:22:00,78.679,78.691,78.673,78.675,114840000.0
2008-07-07 05:23:00,78.674,78.68,78.67,78.675,88920000.0
2008-07-07 05:24:00,78.714,78.717,78.683,78.708,80530000.0
2008-07-07 05:25:00,78.698,78.7,78.695,78.698,89230000.0
2008-07-07 05:26:00,78.708,78.711,78.69,78.69,100220000.0
2008-07-07 05:27:00,78.697,78.7,78.694,78.699,126530000.0
2008-07-07 05:29:00,78.679,78.684,78.672,78.684,50940000.0
2008-07-07 05:30:00,78.758,78.758,78.693,78.699,61200000.0
2008-07-07 05:31:00,78.671,78.672,78.655,78.667,122260000.0
2008-07-07 05:32:00,78.655,78.67,78.641,78.641,91580000.0
2008-07-07 05:33:00,78.659,78.659,78.637,78.649,114100000.0
2008-07-07 05:34:00,78.63,78.636,78.63,78.633,65770000.0
2008-07-07 05:35:00,78.626,78.636,78.626,78.626,97570000.0
2008-07-07 05:36:00,78.671,78.671,78.633,78.636,68860000.0
2008-07-07 05:37:00,78.628,78.635,78.628,78.634,78720000.0
2008-07-07 05:38:00,78.653,78.665,78.653,78.664,101170000.0
2008-07-07 05:39:00,78.664,78.674,78.655,78.673,106700000.0
2008-07-07 05:40:00,78.657,78.671,78.654,78.666,119570000.0
2008-07-07 05:41:00,78.664,78.665,78.651,78.656,76010000.0
2008-07-07 05:42:00,78.66,78.683,78.66,78.667,74750000.0
2008-07-07 05:44:00,78.67,78.682,78.661,78.682,75970000.0
2008-07-07 05:45:00,78.69,78.693,78.677,78.69,84320000.0
2008-07-07 05:46:00,78.697,78.703,78.681,78.691,74710000.0
2008-07-07 05:47:00,78.679,78.689,78.666,78.67,71240000.0
2008-07-07 05:48:00,78.67,78.672,78.639,78.639,109520000.0
2008-07-07 05:49:00,78.636,78.638,78.631,78.637,78300000.0
2008-07-07 05:50:00,78.628,78.636,78.628,78.63,77390000.0
2008-07-07 05:51:00,78.66,78.66,78.616,78.649,99670000.0
2008-07-07 05:52:00,78.614,78.633,78.614,78.631,93290000.0
2008-07-07 05:53:00,78.624,78.625,78.611,78.621,90730000.0
2008-07-07 05:54:00,78.61,78.61,78.579,78.585,144950000.0
2008-07-07 05:55:00,78.59,78.604,78.587,78.591,125480000.0
2008-07-07 05:56:00,78.58,78.583,78.57,78.573,116640000.0
2008-07-07 05:57:00,78.619,78.619,78.586,78.595,90880000.0
2008-07-07 05:58:00,78.58,78.586,78.579,78.586,116270000.0
2008-07-07 05:59:00,78.59,78.598,78.59,78.598,44680000.0
2008-07-07 06:00:00,78.615,78.617,78.607,78.608,65800000.0
2008-07-07 06:01:00,78.577,78.588,78.575,78.576,81800000.0
2008-07-07 06:02:00,78.587,78.608,78.585,78.608,115850000.0
2008-07-07 06:03:00,78.628,78.63,78.625,78.627,93830000.0
2008-07-07 06:06:00,78.621,78.625,78.609,78.609,71380000.0
2008-07-07 06:09:00,78.617,78.617,78.603,78.606,71910000.0
2008-07-07 06:11:00,78.585,78.601,78.584,78.596,78430000.0
2008-07-07 06:12:00,78.659,78.66,78.658,78.658,31180000.0
2008-07-07 06:14:00,78.593,78.611,78.593,78.608,89680000.0
2008-07-07 06:15:00,78.639,78.64,78.608,78.608,87190000.0
2008-07-07 06:16:00,78.602,78.609,78.596,78.596,107030000.0
2008-07-07 06:18:00,78.617,78.62,78.603,78.611,88700000.0
2008-07-07 06:19:00,78.618,78.631,78.614,78.618,73920000.0
2008-07-07 06:21:00,78.628,78.629,78.625,78.626,110900000.0
2008-07-07 06:22:00,78.615,78.617,78.605,78.605,82200000.0
2008-07-07 06:23:00,78.586,78.597,78.586,78.591,103080000.0
2008-07-07 06:24:00,78.644,78.65,78.641,78.643,105640000.0
2008-07-07 06:25:00,78.603,78.608,78.602,78.605,107300000.0
2008-07-07 06:26:00,78.617,78.629,78.611,78.62,114640000.0
2008-07-07 06:27:00,78.649,78.654,78.635,78.644,59770000.0
2008-07-07 06:28:00,78.627,78.647,78.622,78.635,69900000.0
2008-07-07 06:30:00,78.651,78.662,78.621,78.644,131570000.0
2008-07-07 06:31:00,78.619,78.638,78.618,78.636,162770000.0
2008-07-07 06:32:00,78.617,78.642,78.617,78.624,118940000.0
2008-07-07 06:33:00,78.643,78.65,78.637,78.638,167490000.0
2008-07-07 06:34:00,78.622,78.628,78.616,78.616,137220000.0
2008-07-07 06:36:00,78.643,78.644,78.631,78.631,98650000.0
2008-07-07 06:37:00,78.627,78.642,78.627,78.637,79250000.0
2008-07-07 06:38:00,78.623,78.63,78.62,78.63,96460000.0
2008-07-07 06:39:00,78.633,78.637,78.623,78.632,141550000.0
2008-07-07 06:40:00,78.632,78.639,78.621,78.622,177730000.0
2008-07-07 06:41:00,78.626,78.642,78.622,78.628,118370000.0
2008-07-07 06:42:00,78.644,78.647,78.644,78.647,62300000.0
2008-07-07 06:43:00,78.647,78.655,78.644,78.651,68770000.0
2008-07-07 06:44:00,78.648,78.652,78.635,78.652,82460000.0
2008-07-07 06:45:00,78.66,78.664,78.647,78.663,143840000.0
2008-07-07 06:46:00,78.669,78.674,78.652,78.655,101030000.0
2008-07-07 06:47:00,78.663,78.663,78.645,78.662,103760000.0
2008-07-07 06:48:00,78.647,78.647,78.622,78.622,91070000.0
2008-07-07 06:49:00,78.637,78.643,78.633,78.633,94950000.0
2008-07-07 06:51:00,78.658,78.658,78.635,78.644,131260000.0
2008-07-07 06:52:00,78.656,78.656,78.642,78.643,80420000.0
2008-07-07 06:53:00,78.655,78.676,78.655,78.66,55380000.0
2008-07-07 06:54:00,78.664,78.671,78.652,78.66,61700000.0
2008-07-07 06:55:00,78.654,78.669,78.654,78.668,67390000.0
2008-07-07 06:56:00,78.664,78.684,78.651,78.669,101410000.0
2008-07-07 06:57:00,78.685,78.69,78.677,78.679,58670000.0
2008-07-07 06:58:00,78.696,78.701,78.687,78.69,96700000.0
2008-07-07 06:59:00,78.684,78.702,78.683,78.692,103030000.0
2008-07-07 07:00:00,78.718,78.719,78.687,78.693,109550000.0
2008-07-07 07:01:00,78.679,78.686,78.677,78.682,109920000.0
2008-07-07 07:02:00,78.683,78.683,78.672,78.681,114830000.0
2008-07-07 07:03:00,78.68,78.682,78.674,78.682,71080000.0
2008-07-07 07:04:00,78.701,78.701,78.682,78.697,49910000.0
2008-07-07 07:05:00,78.691,78.697,78.689,78.697,58650000.0
2008-07-07 07:06:00,78.714,78.715,78.697,78.699,75660000.0
2008-07-07 07:07:00,78.695,78.712,78.695,78.711,81440000.0
2008-07-07 07:08:00,78.716,78.768,78.716,78.733,105180000.0
2008-07-07 07:09:00,78.749,78.762,78.739,78.744,43550000.0
2008-07-07 07:10:00,78.729,78.736,78.729,78.736,51600000.0
2008-07-07 07:11:00,78.732,78.743,78.732,78.738,92040000.0
2008-07-07 07:12:00,78.749,78.75,78.746,78.746,63770000.0
2008-07-07 07:13:00,78.727,78.736,78.726,78.726,90130000.0
2008-07-07 07:14:00,78.733,78.733,78.727,78.727,58280000.0
2008-07-07 07:15:00,78.749,78.757,78.731,78.746,54470000.0
2008-07-07 07:16:00,78.758,78.77,78.746,78.762,104830000.0
2008-07-07 07:17:00,78.746,78.756,78.732,78.741,114340000.0
2008-07-07 07:18:00,78.741,78.744,78.721,78.741,112220000.0
2008-07-07 07:19:00,78.726,78.726,78.708,78.723,81560000.0
2008-07-07 07:20:00,78.714,78.725,78.7,78.705,114280000.0
2008-07-07 07:21:00,78.715,78.726,78.705,78.726,49240000.0
2008-07-07 07:22:00,78.716,78.724,78.71,78.71,123290000.0
2008-07-07 07:24:00,78.723,78.723,78.706,78.711,78540000.0
2008-07-07 07:25:00,78.717,78.723,78.71,78.722,90850000.0
2008-07-07 07:27:00,78.718,78.723,78.711,78.711,89810000.0
2008-07-07 07:28:00,78.723,78.738,78.716,78.734,128490000.0
2008-07-07 07:29:00,78.729,78.742,78.723,78.733,97200000.0
2008-07-07 07:30:00,78.74,78.74,78.712,78.733,73140000.0
2008-07-07 07:31:00,78.715,78.721,78.701,78.712,117680000.0
2008-07-07 07:33:00,78.726,78.728,78.723,78.725,27460000.0
2008-07-07 07:34:00,78.728,78.728,78.719,78.723,26350000.0
2008-07-07 07:35:00,78.704,78.719,78.699,78.711,89530000.0
2008-07-07 07:36:00,78.724,78.727,78.707,78.723,112060000.0
2008-07-07 07:37:00,78.722,78.733,78.718,78.731,110170000.0
2008-07-07 07:38:00,78.724,78.734,78.715,78.715,109770000.0
2008-07-07 07:39:00,78.727,78.732,78.719,78.726,102990000.0
2008-07-07 07:40:00,78.72,78.729,78.716,78.729,66050000.0
2008-07-07 07:41:00,78.728,78.737,78.724,78.725,86660000.0
2008-07-07 07:42:00,78.749,78.753,78.734,78.734,66470000.0
2008-07-07 07:43:00,78.739,78.765,78.737,78.742,111110000.0
2008-07-07 07:44:00,78.737,78.747,78.737,78.747,113500000.0
2008-07-07 07:45:00,78.768,78.773,78.756,78.77,86330000.0
2008-07-07 07:46:00,78.759,78.763,78.753,78.754,97360000.0
2008-07-07 07:47:00,78.748,78.772,78.745,78.772,117430000.0
2008-07-07 07:48:00,78.79,78.79,78.765,78.767,53650000.0
2008-07-07 07:49:00,78.776,78.786,78.759,78.77,115160000.0
2008-07-07 07:50:00,78.739,78.754,78.73,78.746,68250000.0
2008-07-07 07:51:00,78.751,78.752,78.729,78.729,77750000.0
2008-07-07 07:52:00,78.722,78.722,78.711,78.718,35610000.0
2008-07-07 07:54:00,78.723,78.723,78.706,78.716,57020000.0
2008-07-07 07:55:00,78.72,78.734,78.716,78.72,117530000.0
2008-07-07 07:56:00,78.731,78.745,78.73,78.739,110050000.0
2008-07-07 07:57:00,78.753,78.753,78.736,78.736,92020000.0
2008-07-07 07:58:00,78.735,78.736,78.722,78.735,94730000.0
2008-07-07 07:59:00,78.729,78.742,78.723,78.738,105400000.0
2008-07-07 08:00:00,78.75,78.75,78.732,78.732,55780000.0
2008-07-07 08:01:00,78.742,78.752,78.735,78.74,115270000.0
2008-07-07 08:02:00,78.74,78.74,78.719,78.719,66190000.0
2008-07-07 08:03:00,78.723,78.728,78.707,78.711,82860000.0
2008-07-07 08:04:00,78.699,78.705,78.694,78.695,48260000.0
2008-07-07 08:05:00,78.687,78.712,78.687,78.7,32640000.0
2008-07-07 08:06:00,78.722,78.723,78.699,78.699,31160000.0
2008-07-07 08:07:00,78.708,78.715,78.703,78.708,65940000.0
2008-07-07 08:08:00,78.7,78.706,78.698,78.704,60140000.0
2008-07-07 08:09:00,78.745,78.745,78.731,78.734,84190000.0
2008-07-07 08:10:00,78.709,78.74,78.708,78.734,43220000.0
2008-07-07 08:11:00,78.722,78.734,78.722,78.733,86130000.0
2008-07-07 08:12:00,78.734,78.736,78.716,78.723,104160000.0
2008-07-07 08:13:00,78.733,78.733,78.713,78.717,93380000.0
2008-07-07 08:14:00,78.722,78.74,78.718,78.734,78490000.0
2008-07-07 08:15:00,78.769,78.769,78.749,78.75,39090000.0
2008-07-07 08:16:00,78.73,78.736,78.722,78.722,77960000.0
2008-07-07 08:17:00,78.73,78.736,78.73,78.736,69800000.0
2008-07-07 08:18:00,78.751,78.753,78.728,78.749,67120000.0
2008-07-07 08:19:00,78.733,78.736,78.728,78.729,65390000.0
2008-07-07 08:21:00,78.744,78.744,78.734,78.734,55770000.0
2008-07-07 08:22:00,78.732,78.735,78.723,78.732,131320000.0
2008-07-07 08:23:00,78.713,78.732,78.713,78.732,112760000.0
2008-07-07 08:24:00,78.724,78.732,78.706,78.722,93360000.0
2008-07-07 08:25:00,78.706,78.724,78.706,78.708,100750000.0
2008-07-07 08:26:00,78.702,78.709,78.693,78.698,108840000.0
2008-07-07 08:27:00,78.696,78.708,78.694,78.699,59270000.0
2008-07-07 08:28:00,78.682,78.689,78.68,78.681,120700000.0
2008-07-07 08:29:00,78.687,78.698,78.675,78.675,64240000.0
2008-07-07 08:30:00,78.694,78.7,78.682,78.689,87890000.0
2008-07-07 08:31:00,78.678,78.702,78.678,78.702,49930000.0
2008-07-07 08:32:00,78.678,78.69,78.673,78.68,36640000.0
2008-07-07 08:33:00,78.687,78.687,78.675,78.68,36370000.0
2008-07-07 08:34:00,78.688,78.701,78.675,78.679,59090000.0
2008-07-07 08:35:00,78.692,78.705,78.692,78.698,60800000.0
2008-07-07 08:36:00,78.701,78.701,78.682,78.689,95340000.0
2008-07-07 08:37:00,78.697,78.698,78.691,78.695,51170000.0
2008-07-07 08:38:00,78.7,78.766,78.7,78.738,84360000.0
2008-07-07 08:39:00,78.761,78.771,78.743,78.761,103380000.0
2008-07-07 08:40:00,78.756,78.773,78.756,78.773,93240000.0
2008-07-07 08:41:00,78.757,78.773,78.756,78.77,75150000.0
2008-07-07 08:42:00,78.769,78.769,78.747,78.75,42380000.0
2008-07-07 08:43:00,78.747,78.76,78.738,78.748,79520000.0
2008-07-07 08:44:00,78.761,78.779,78.755,78.779,82440000.0
2008-07-07 08:45:00,78.795,78.795,78.782,78.792,67940000.0
2008-07-07 08:46:00,78.805,78.807,78.798,78.806,70390000.0
2008-07-07 08:47:00,78.797,78.806,78.797,78.806,70740000.0
2008-07-07 08:48:00,78.813,78.833,78.813,78.825,99100000.0
2008-07-07 08:49:00,78.82,78.821,78.809,78.809,52250000.0
2008-07-07 08:50:00,78.802,78.814,78.802,78.813,67920000.0
2008-07-07 08:51:00,78.823,78.823,78.813,78.813,73680000.0
2008-07-07 08:52:00,78.815,78.816,78.811,78.813,72120000.0
2008-07-07 08:53:00,78.802,78.806,78.8,78.804,79180000.0
2008-07-07 08:54:00,78.805,78.812,78.782,78.783,106410000.0
2008-07-07 08:55:00,78.784,78.79,78.766,78.78,97660000.0
2008-07-07 08:56:00,78.793,78.82,78.783,78.802,107340000.0
2008-07-07 08:57:00,78.818,78.82,78.8,78.801,65390000.0
2008-07-07 08:58:00,78.803,78.823,78.799,78.8,44300000.0
2008-07-07 08:59:00,78.8,78.815,78.793,78.795,61190000.0
2008-07-07 09:00:00,78.812,78.814,78.795,78.799,80980000.0
2008-07-07 09:01:00,78.809,78.82,78.803,78.809,67930000.0
2008-07-07 09:02:00,78.811,78.811,78.795,78.801,75860000.0
2008-07-07 09:03:00,78.812,78.831,78.808,78.809,95790000.0
2008-07-07 09:04:00,78.815,78.822,78.795,78.795,59800000.0
2008-07-07 09:05:00,78.798,78.805,78.776,78.786,117120000.0
2008-07-07 09:06:00,78.82,78.82,78.786,78.797,141450000.0
2008-07-07 09:07:00,78.798,78.838,78.798,78.814,136300000.0
2008-07-07 09:08:00,78.795,78.821,78.787,78.787,134300000.0
2008-07-07 09:09:00,78.803,78.814,78.796,78.797,77850000.0
2008-07-07 09:10:00,78.797,78.812,78.781,78.795,71590000.0
2008-07-07 09:11:00,78.784,78.812,78.778,78.807,75880000.0
2008-07-07 09:12:00,78.801,78.81,78.778,78.781,105840000.0
2008-07-07 09:13:00,78.782,78.801,78.777,78.788,65500000.0
2008-07-07 09:14:00,78.812,78.812,78.786,78.789,41070000.0
2008-07-07 09:15:00,78.809,78.809,78.777,78.778,36410000.0
2008-07-07 09:16:00,78.79,78.814,78.768,78.813,33560000.0
2008-07-07 09:17:00,78.781,78.803,78.757,78.764,50320000.0
2008-07-07 09:18:00,78.775,78.778,78.725,78.725,33640000.0
2008-07-07 09:19:00,78.74,78.75,78.732,78.737,42020000.0
2008-07-07 09:20:00,78.734,78.762,78.731,78.746,83450000.0
2008-07-07 09:21:00,78.775,78.778,78.745,78.777,85910000.0
2008-07-07 09:22:00,78.799,78.813,78.771,78.797,105380000.0
2008-07-07 09:23:00,78.785,78.79,78.76,78.779,118890000.0
2008-07-07 09:24:00,78.765,78.79,78.765,78.779,55880000.0
2008-07-07 09:25:00,78.772,78.788,78.754,78.777,159330000.0
2008-07-07 09:26:00,78.746,78.754,78.746,78.75,85060000.0
2008-07-07 09:27:00,78.777,78.781,78.755,78.772,50770000.0
2008-07-07 09:28:00,78.77,78.774,78.762,78.774,54790000.0
2008-07-07 09:29:00,78.757,78.782,78.757,78.761,10890000.0
2008-07-07 09:30:00,78.786,78.793,78.775,78.79,46280000.0
2008-07-07 09:31:00,78.76,78.77,78.747,78.762,38990000.0
2008-07-07 09:32:00,78.764,78.764,78.73,78.738,94740000.0
2008-07-07 09:33:00,78.754,78.773,78.744,78.755,112190000.0
2008-07-07 09:34:00,78.739,78.761,78.732,78.75,48470000.0
2008-07-07 09:35:00,78.734,78.755,78.73,78.754,33590000.0
2008-07-07 09:36:00,78.756,78.77,78.747,78.758,38560000.0
2008-07-07 09:37:00,78.725,78.744,78.721,78.723,80030000.0
2008-07-07 09:38:00,78.74,78.758,78.737,78.752,84950000.0
2008-07-07 09:39:00,78.758,78.769,78.746,78.752,158680000.0
2008-07-07 09:40:00,78.761,78.762,78.737,78.762,86740000.0
2008-07-07 09:41:00,78.759,78.773,78.756,78.77,89980000.0
2008-07-07 09:42:00,78.762,78.762,78.744,78.759,43690000.0
2008-07-07 09:43:00,78.759,78.789,78.754,78.78,46820000.0
2008-07-07 09:44:00,78.794,78.8,78.766,78.8,62500000.0
2008-07-07 09:45:00,78.812,78.812,78.793,78.796,51110000.0
2008-07-07 09:46:00,78.786,78.816,78.766,78.816,48250000.0
2008-07-07 09:47:00,78.798,78.837,78.787,78.837,71970000.0
2008-07-07 09:48:00,78.842,78.842,78.804,78.82,74230000.0
2008-07-07 09:49:00,78.844,78.844,78.816,78.816,42620000.0
2008-07-07 09:50:00,78.816,78.819,78.809,78.81,71500000.0
2008-07-07 09:51:00,78.827,78.827,78.791,78.797,48160000.0
2008-07-07 09:52:00,78.803,78.825,78.79,78.82,99150000.0
2008-07-07 09:53:00,78.814,78.832,78.813,78.831,71380000.0
2008-07-07 09:54:00,78.825,78.841,78.811,78.817,57230000.0
2008-07-07 09:55:00,78.83,78.84,78.807,78.807,41220000.0
2008-07-07 09:56:00,78.809,78.82,78.793,78.803,125570000.0
2008-07-07 09:57:00,78.828,78.831,78.804,78.811,115190000.0
2008-07-07 09:58:00,78.833,78.842,78.826,78.842,57330000.0
2008-07-07 09:59:00,78.831,78.832,78.815,78.815,73900000.0
2008-07-07 10:00:00,78.829,78.829,78.791,78.816,52880000.0
2008-07-07 10:01:00,78.797,78.819,78.794,78.813,29610000.0
2008-07-07 10:02:00,78.809,78.826,78.803,78.814,85590000.0
2008-07-07 10:03:00,78.818,78.824,78.802,78.812,94550000.0
2008-07-07 10:04:00,78.818,78.833,78.816,78.825,85220000.0
2008-07-07 10:05:00,78.808,78.821,78.8,78.812,78550000.0
2008-07-07 10:06:00,78.826,78.845,78.809,78.817,96640000.0
2008-07-07 10:07:00,78.83,78.85,78.829,78.829,137730000.0
2008-07-07 10:08:00,78.83,78.854,78.828,78.842,75140000.0
2008-07-07 10:09:00,78.843,78.849,78.829,78.849,95570000.0
2008-07-07 10:10:00,78.821,78.851,78.808,78.819,73940000.0
2008-07-07 10:11:00,78.8,78.818,78.787,78.787,89230000.0
2008-07-07 10:12:00,78.826,78.826,78.779,78.806,62260000.0
2008-07-07 10:13:00,78.78,78.792,78.772,78.772,75420000.0
2008-07-07 10:14:00,78.765,78.788,78.759,78.786,90300000.0
2008-07-07 10:15:00,78.778,78.791,78.758,78.759,74920000.0
2008-07-07 10:16:00,78.764,78.777,78.738,78.742,86010000.0
2008-07-07 10:17:00,78.737,78.767,78.737,78.756,53960000.0
2008-07-07 10:18:00,78.769,78.77,78.753,78.753,99610000.0
2008-07-07 10:19:00,78.772,78.776,78.769,78.774,90440000.0
2008-07-07 10:20:00,78.764,78.766,78.746,78.748,74940000.0
2008-07-07 10:21:00,78.75,78.77,78.748,78.764,105680000.0
2008-07-07 10:22:00,78.778,78.778,78.748,78.749,100860000.0
2008-07-07 10:23:00,78.776,78.776,78.763,78.763,104000000.0
2008-07-07 10:24:00,78.772,78.778,78.762,78.763,121140000.0
2008-07-07 10:25:00,78.775,78.803,78.775,78.794,69980000.0
2008-07-07 10:26:00,78.815,78.829,78.803,78.803,71680000.0
2008-07-07 10:27:00,78.818,78.818,78.782,78.795,65120000.0
2008-07-07 10:28:00,78.773,78.799,78.765,78.799,93290000.0
2008-07-07 10:29:00,78.777,78.793,78.775,78.785,53610000.0
2008-07-07 10:30:00,78.776,78.783,78.643,78.783,70140000.0
2008-07-07 10:31:00,78.801,78.806,78.799,78.805,76220000.0
2008-07-07 10:32:00,78.797,78.803,78.787,78.798,104000000.0
2008-07-07 10:33:00,78.788,78.79,78.768,78.777,78110000.0
2008-07-07 10:34:00,78.756,78.779,78.742,78.774,32110000.0
2008-07-07 10:35:00,78.792,78.792,78.766,78.767,44990000.0
2008-07-07 10:36:00,78.78,78.788,78.748,78.772,47110000.0
2008-07-07 10:37:00,78.745,78.747,78.729,78.731,91620000.0
2008-07-07 10:38:00,78.75,78.763,78.727,78.754,92460000.0
2008-07-07 10:39:00,78.749,78.76,78.73,78.738,42930000.0
2008-07-07 10:40:00,78.735,78.757,78.726,78.729,65230000.0
2008-07-07 10:41:00,78.72,78.73,78.712,78.721,71060000.0
2008-07-07 10:42:00,78.728,78.74,78.71,78.74,36390000.0
2008-07-07 10:43:00,78.729,78.734,78.711,78.723,22960000.0
2008-07-07 10:44:00,78.712,78.731,78.709,78.709,37090000.0
2008-07-07 10:45:00,78.727,78.737,78.686,78.687,46860000.0
2008-07-07 10:46:00,78.677,78.697,78.666,78.69,81450000.0
2008-07-07 10:47:00,78.697,78.701,78.683,78.69,85640000.0
2008-07-07 10:48:00,78.702,78.714,78.697,78.699,36280000.0
2008-07-07 10:49:00,78.703,78.712,78.676,78.692,72140000.0
2008-07-07 10:50:00,78.697,78.697,78.675,78.678,29780000.0
2008-07-07 10:51:00,78.712,78.712,78.679,78.679,65700000.0
2008-07-07 10:52:00,78.681,78.716,78.681,78.711,37900000.0
2008-07-07 10:53:00,78.703,78.723,78.698,78.715,61660000.0
2008-07-07 10:54:00,78.732,78.732,78.723,78.724,19980000.0
2008-07-07 10:55:00,78.706,78.707,78.706,78.707,22540000.0
2008-07-07 10:56:00,78.718,78.732,78.718,78.732,45200000.0
2008-07-07 10:57:00,78.732,78.742,78.708,78.742,33350000.0
2008-07-07 10:58:00,78.731,78.731,78.685,78.712,36990000.0
2008-07-07 10:59:00,78.729,78.73,78.71,78.714,63160000.0
2008-07-07 11:00:00,78.737,78.737,78.707,78.717,40400000.0
2008-07-07 11:01:00,78.709,78.742,78.709,78.722,153020000.0
2008-07-07 11:02:00,78.732,78.762,78.732,78.743,92990000.0
2008-07-07 11:03:00,78.778,78.778,78.74,78.777,97030000.0
2008-07-07 11:04:00,78.757,78.757,78.712,78.712,77560000.0
2008-07-07 11:05:00,78.732,78.736,78.683,78.683,50950000.0
2008-07-07 11:06:00,78.722,78.737,78.686,78.737,47670000.0
2008-07-07 11:07:00,78.728,78.769,78.727,78.73,44370000.0
2008-07-07 11:08:00,78.743,78.743,78.714,78.726,71450000.0
2008-07-07 11:09:00,78.749,78.754,78.726,78.728,105660000.0
2008-07-07 11:10:00,78.746,78.767,78.733,78.754,45390000.0
2008-07-07 11:11:00,78.753,78.773,78.751,78.764,51400000.0
2008-07-07 11:12:00,78.768,78.772,78.746,78.761,55520000.0
2008-07-07 11:13:00,78.742,78.765,78.735,78.75,117500000.0
2008-07-07 11:14:00,78.752,78.771,78.75,78.758,42680000.0
2008-07-07 11:15:00,78.766,78.772,78.743,78.743,43460000.0
2008-07-07 11:16:00,78.76,78.781,78.737,78.781,25730000.0
2008-07-07 11:17:00,78.739,78.754,78.726,78.75,99870000.0
2008-07-07 11:18:00,78.774,78.774,78.727,78.751,90770000.0
2008-07-07 11:19:00,78.764,78.764,78.752,78.762,100420000.0
2008-07-07 11:20:00,78.746,78.749,78.745,78.749,52930000.0
2008-07-07 11:21:00,78.742,78.743,78.717,78.726,117680000.0
2008-07-07 11:22:00,78.712,78.718,78.71,78.715,129220000.0
2008-07-07 11:23:00,78.738,78.769,78.738,78.75,71560000.0
2008-07-07 11:24:00,78.78,78.78,78.746,78.774,53730000.0
2008-07-07 11:25:00,78.795,78.797,78.756,78.775,75600000.0
2008-07-07 11:26:00,78.788,78.793,78.781,78.782,63810000.0
2008-07-07 11:27:00,78.767,78.787,78.757,78.764,74760000.0
2008-07-07 11:28:00,78.749,78.754,78.749,78.754,34040000.0
2008-07-07 11:29:00,78.747,78.757,78.747,78.754,70510000.0
2008-07-07 11:30:00,78.805,78.813,78.763,78.778,85340000.0
2008-07-07 11:31:00,78.774,78.79,78.763,78.789,69980000.0
2008-07-07 11:32:00,78.765,78.802,78.765,78.781,83790000.0
2008-07-07 11:33:00,78.808,78.809,78.805,78.808,72780000.0
2008-07-07 11:34:00,78.818,78.824,78.813,78.813,66260000.0
2008-07-07 11:35:00,78.774,78.8,78.774,78.786,86480000.0
2008-07-07 11:36:00,78.79,78.8,78.756,78.781,76710000.0
2008-07-07 11:37:00,78.766,78.779,78.734,78.752,59800000.0
2008-07-07 11:38:00,78.75,78.751,78.712,78.726,85650000.0
2008-07-07 11:39:00,78.758,78.76,78.757,78.76,58760000.0
2008-07-07 11:40:00,78.742,78.756,78.73,78.746,25510000.0
2008-07-07 11:41:00,78.735,78.754,78.732,78.748,65630000.0
2008-07-07 11:42:00,78.766,78.767,78.722,78.749,81080000.0
2008-07-07 11:43:00,78.724,78.757,78.723,78.757,127930000.0
2008-07-07 11:44:00,78.732,78.755,78.732,78.742,98150000.0
2008-07-07 11:45:00,78.757,78.758,78.727,78.742,85930000.0
2008-07-07 11:46:00,78.753,78.761,78.746,78.746,91540000.0
2008-07-07 11:47:00,78.744,78.744,78.726,78.728,114130000.0
2008-07-07 11:48:00,78.732,78.739,78.714,78.731,132650000.0
2008-07-07 11:49:00,78.724,78.727,78.706,78.727,88890000.0
2008-07-07 11:50:00,78.712,78.75,78.712,78.744,52170000.0
2008-07-07 11:51:00,78.763,78.775,78.763,78.775,58050000.0
2008-07-07 11:52:00,78.77,78.774,78.757,78.758,117170000.0
2008-07-07 11:53:00,78.784,78.799,78.782,78.79,92950000.0
2008-07-07 11:54:00,78.769,78.771,78.761,78.768,100050000.0
2008-07-07 11:55:00,78.778,78.803,78.77,78.77,62740000.0
2008-07-07 11:56:00,78.773,78.791,78.766,78.772,91070000.0
2008-07-07 11:57:00,78.786,78.82,78.769,78.804,61640000.0
2008-07-07 11:58:00,78.788,78.796,78.767,78.796,66560000.0
2008-07-07 11:59:00,78.786,78.822,78.786,78.806,94800000.0
2008-07-07 12:00:00,78.816,78.826,78.796,78.815,95690000.0
2008-07-07 12:01:00,78.805,78.818,78.772,78.776,117540000.0
2008-07-07 12:02:00,78.783,78.799,78.778,78.778,69820000.0
2008-07-07 12:03:00,78.776,78.788,78.768,78.784,73480000.0
2008-07-07 12:04:00,78.773,78.773,78.757,78.772,111170000.0
2008-07-07 12:05:00,78.764,78.774,78.755,78.767,76760000.0
2008-07-07 12:06:00,78.789,78.8,78.774,78.792,89680000.0
2008-07-07 12:07:00,78.787,78.802,78.786,78.802,74980000.0
2008-07-07 12:08:00,78.795,78.795,78.779,78.793,68880000.0
2008-07-07 12:09:00,78.797,78.8,78.777,78.788,99670000.0
2008-07-07 12:10:00,78.793,78.802,78.783,78.799,78210000.0
2008-07-07 12:11:00,78.812,78.818,78.804,78.813,80260000.0
2008-07-07 12:12:00,78.81,78.825,78.805,78.82,100660000.0
2008-07-07 12:13:00,78.802,78.804,78.788,78.797,97640000.0
2008-07-07 12:14:00,78.789,78.796,78.788,78.789,88020000.0
2008-07-07 12:15:00,78.818,78.818,78.789,78.795,141830000.0
2008-07-07 12:16:00,78.805,78.806,78.784,78.784,120780000.0
2008-07-07 12:17:00,78.779,78.803,78.776,78.791,116920000.0
2008-07-07 12:18:00,78.79,78.79,78.766,78.766,94480000.0
2008-07-07 12:19:00,78.756,78.78,78.756,78.775,112130000.0
2008-07-07 12:20:00,78.758,78.773,78.757,78.77,43240000.0
2008-07-07 12:21:00,78.757,78.769,78.735,78.75,60960000.0
2008-07-07 12:22:00,78.788,78.808,78.752,78.793,84080000.0
2008-07-07 12:23:00,78.804,78.818,78.796,78.801,109690000.0
2008-07-07 12:24:00,78.812,78.812,78.775,78.775,94990000.0
2008-07-07 12:25:00,78.769,78.789,78.759,78.783,69990000.0
2008-07-07 12:26:00,78.764,78.782,78.764,78.781,91130000.0
2008-07-07 12:27:00,78.789,78.792,78.765,78.766,69580000.0
2008-07-07 12:28:00,78.777,78.797,78.769,78.792,98130000.0
2008-07-07 12:29:00,78.803,78.803,78.785,78.786,98920000.0
2008-07-07 12:30:00,78.787,78.787,78.755,78.773,58760000.0
2008-07-07 12:31:00,78.774,78.779,78.761,78.763,81570000.0
2008-07-07 12:32:00,78.767,78.772,78.759,78.766,89840000.0
2008-07-07 12:33:00,78.779,78.786,78.77,78.77,37420000.0
2008-07-07 12:34:00,78.786,78.786,78.765,78.778,60270000.0
2008-07-07 12:35:00,78.766,78.769,78.748,78.769,96840000.0
2008-07-07 12:36:00,78.769,78.78,78.764,78.774,99900000.0
2008-07-07 12:37:00,78.759,78.773,78.753,78.773,107990000.0
2008-07-07 12:38:00,78.753,78.77,78.753,78.768,69120000.0
2008-07-07 12:39:00,78.778,78.784,78.771,78.779,91650000.0
2008-07-07 12:40:00,78.767,78.778,78.762,78.767,75150000.0
2008-07-07 12:41:00,78.785,78.785,78.771,78.771,99460000.0
2008-07-07 12:42:00,78.792,78.794,78.774,78.784,90240000.0
2008-07-07 12:43:00,78.772,78.797,78.772,78.776,74150000.0
2008-07-07 12:44:00,78.77,78.781,78.761,78.765,86580000.0
2008-07-07 12:45:00,78.784,78.784,78.763,78.769,96750000.0
2008-07-07 12:46:00,78.745,78.76,78.743,78.758,82200000.0
2008-07-07 12:47:00,78.778,78.784,78.771,78.771,98310000.0
2008-07-07 12:48:00,78.775,78.776,78.769,78.776,48000000.0
2008-07-07 12:49:00,78.765,78.77,78.738,78.743,61290000.0
2008-07-07 12:50:00,78.752,78.753,78.71,78.722,113480000.0
2008-07-07 12:51:00,78.721,78.731,78.715,78.72,113960000.0
2008-07-07 12:52:00,78.729,78.742,78.722,78.733,131300000.0
2008-07-07 12:53:00,78.728,78.738,78.718,78.73,102700000.0
2008-07-07 12:54:00,78.724,78.733,78.716,78.719,141850000.0
2008-07-07 12:55:00,78.731,78.735,78.713,78.717,122580000.0
2008-07-07 12:56:00,78.737,78.761,78.736,78.746,102130000.0
2008-07-07 12:57:00,78.737,78.743,78.724,78.737,93750000.0
2008-07-07 12:58:00,78.73,78.739,78.725,78.738,79650000.0
2008-07-07 12:59:00,78.743,78.752,78.731,78.752,84200000.0
2008-07-07 13:00:00,78.746,78.762,78.743,78.762,135080000.0
2008-07-07 13:01:00,78.751,78.753,78.736,78.747,170420000.0
2008-07-07 13:02:00,78.731,78.747,78.729,78.733,118060000.0
2008-07-07 13:03:00,78.744,78.758,78.736,78.758,52110000.0
2008-07-07 13:04:00,78.761,78.771,78.752,78.771,63150000.0
2008-07-07 13:05:00,78.773,78.784,78.769,78.775,88390000.0
2008-07-07 13:06:00,78.769,78.775,78.762,78.762,140500000.0
2008-07-07 13:07:00,78.767,78.772,78.763,78.768,100930000.0
2008-07-07 13:08:00,78.774,78.774,78.761,78.772,95630000.0
2008-07-07 13:09:00,78.788,78.799,78.783,78.797,83920000.0
2008-07-07 13:10:00,78.788,78.803,78.786,78.803,98430000.0
2008-07-07 13:11:00,78.809,78.823,78.803,78.823,146450000.0
2008-07-07 13:12:00,78.817,78.823,78.804,78.807,128650000.0
2008-07-07 13:13:00,78.809,78.829,78.804,78.825,76390000.0
2008-07-07 13:14:00,78.819,78.83,78.805,78.812,49110000.0
2008-07-07 13:15:00,78.833,78.833,78.779,78.788,62410000.0
2008-07-07 13:16:00,78.791,78.801,78.783,78.783,68460000.0
2008-07-07 13:17:00,78.772,78.791,78.771,78.79,93750000.0
2008-07-07 13:18:00,78.789,78.796,78.766,78.77,52770000.0
2008-07-07 13:19:00,78.761,78.77,78.744,78.753,98690000.0
2008-07-07 13:20:00,78.755,78.757,78.751,78.751,101900000.0
2008-07-07 13:21:00,78.758,78.76,78.755,78.758,102420000.0
2008-07-07 13:22:00,78.763,78.78,78.761,78.77,111280000.0
2008-07-07 13:23:00,78.769,78.777,78.767,78.777,113290000.0
2008-07-07 13:24:00,78.773,78.774,78.753,78.753,68220000.0
2008-07-07 13:26:00,78.762,78.774,78.756,78.774,54760000.0
2008-07-07 13:27:00,78.779,78.8,78.776,78.781,122380000.0
2008-07-07 13:28:00,78.793,78.798,78.782,78.785,106810000.0
2008-07-07 13:29:00,78.789,78.803,78.786,78.791,92810000.0
2008-07-07 13:30:00,78.801,78.801,78.784,78.8,95190000.0
2008-07-07 13:31:00,78.79,78.796,78.782,78.783,108140000.0
2008-07-07 13:32:00,78.792,78.798,78.792,78.795,58300000.0
2008-07-07 13:33:00,78.806,78.83,78.806,78.83,113920000.0
2008-07-07 13:34:00,78.825,78.832,78.812,78.812,69170000.0
2008-07-07 13:35:00,78.797,78.8,78.794,78.798,79260000.0
2008-07-07 13:36:00,78.811,78.811,78.775,78.777,48530000.0
2008-07-07 13:37:00,78.802,78.803,78.761,78.802,38790000.0
2008-07-07 13:38:00,78.764,78.789,78.763,78.763,36160000.0
2008-07-07 13:39:00,78.777,78.818,78.76,78.791,57990000.0
2008-07-07 13:40:00,78.802,78.827,78.788,78.82,57660000.0
2008-07-07 13:41:00,78.829,78.829,78.807,78.822,83050000.0
2008-07-07 13:42:00,78.839,78.839,78.801,78.805,50680000.0
2008-07-07 13:43:00,78.805,78.807,78.8,78.801,81060000.0
2008-07-07 13:44:00,78.794,78.822,78.794,78.822,99040000.0
2008-07-07 13:45:00,78.821,78.821,78.788,78.793,82530000.0
2008-07-07 13:46:00,78.786,78.811,78.783,78.803,73810000.0
2008-07-07 13:47:00,78.775,78.792,78.775,78.792,38000000.0
2008-07-07 13:48:00,78.796,78.801,78.782,78.801,73240000.0
2008-07-07 13:49:00,78.787,78.818,78.786,78.796,69650000.0
2008-07-07 13:50:00,78.792,78.827,78.792,78.827,67560000.0
2008-07-07 13:51:00,78.846,78.849,78.84,78.84,62610000.0
2008-07-07 13:52:00,78.798,78.82,78.79,78.79,70370000.0
2008-07-07 13:53:00,78.809,78.821,78.795,78.815,89990000.0
2008-07-07 13:54:00,78.831,78.831,78.805,78.83,52960000.0
2008-07-07 13:55:00,78.818,78.841,78.807,78.812,61330000.0
2008-07-07 13:56:00,78.815,78.818,78.794,78.81,72650000.0
2008-07-07 13:57:00,78.853,78.853,78.805,78.805,68240000.0
2008-07-07 13:59:00,78.802,78.823,78.788,78.792,59390000.0
2008-07-07 14:00:00,78.81,78.81,78.783,78.784,120980000.0
2008-07-07 14:01:00,78.785,78.789,78.785,78.787,109360000.0
2008-07-07 14:02:00,78.815,78.821,78.784,78.803,85560000.0
2008-07-07 14:03:00,78.822,78.822,78.788,78.811,98710000.0
2008-07-07 14:04:00,78.797,78.831,78.797,78.806,105810000.0
2008-07-07 14:05:00,78.8,78.804,78.791,78.801,61860000.0
2008-07-07 14:06:00,78.836,78.837,78.83,78.834,115760000.0
2008-07-07 14:07:00,78.821,78.831,78.793,78.809,59440000.0
2008-07-07 14:08:00,78.805,78.826,78.793,78.793,84710000.0
2008-07-07 14:09:00,78.828,78.843,78.806,78.827,51180000.0
2008-07-07 14:10:00,78.825,78.849,78.825,78.849,39920000.0
2008-07-07 14:11:00,78.867,78.879,78.839,78.879,33750000.0
2008-07-07 14:12:00,78.903,78.903,78.85,78.869,61490000.0
2008-07-07 14:13:00,78.883,78.891,78.86,78.89,58960000.0
2008-07-07 14:14:00,78.866,78.879,78.861,78.868,81530000.0
2008-07-07 14:15:00,78.846,78.867,78.846,78.865,51510000.0
2008-07-07 14:16:00,78.843,78.888,78.839,78.888,79150000.0
2008-07-07 14:17:00,78.864,78.88,78.854,78.864,89530000.0
2008-07-07 14:18:00,78.902,78.902,78.863,78.87,80730000.0
2008-07-07 14:19:00,78.887,78.892,78.851,78.851,73940000.0
2008-07-07 14:20:00,78.862,78.867,78.843,78.843,40800000.0
2008-07-07 14:21:00,78.873,78.876,78.838,78.848,81460000.0
2008-07-07 14:22:00,78.858,78.87,78.847,78.847,70750000.0
2008-07-07 14:23:00,78.828,78.836,78.828,78.835,64300000.0
2008-07-07 14:24:00,78.867,78.879,78.853,78.869,74700000.0
2008-07-07 14:25:00,78.839,78.845,78.839,78.84,66180000.0
2008-07-07 14:26:00,78.833,78.839,78.823,78.83,85910000.0
2008-07-07 14:27:00,78.851,78.853,78.82,78.837,47370000.0
2008-07-07 14:28:00,78.845,78.854,78.827,78.831,59550000.0
2008-07-07 14:29:00,78.822,78.839,78.822,78.828,76830000.0
2008-07-07 14:30:00,78.854,78.863,78.837,78.863,61050000.0
2008-07-07 14:31:00,78.847,78.859,78.822,78.842,80310000.0
2008-07-07 14:32:00,78.827,78.843,78.819,78.819,108910000.0
2008-07-07 14:33:00,78.84,78.84,78.818,78.818,88730000.0
2008-07-07 14:34:00,78.803,78.83,78.792,78.792,118640000.0
2008-07-07 14:35:00,78.782,78.807,78.781,78.784,57400000.0
2008-07-07 14:36:00,78.799,78.806,78.798,78.806,45000000.0
2008-07-07 14:37:00,78.774,78.777,78.77,78.777,59200000.0
2008-07-07 14:38:00,78.772,78.796,78.763,78.772,74700000.0
2008-07-07 14:39:00,78.788,78.81,78.78,78.8,64170000.0
2008-07-07 14:40:00,78.769,78.788,78.755,78.755,71440000.0
2008-07-07 14:41:00,78.736,78.76,78.716,78.733,88310000.0
2008-07-07 14:42:00,78.755,78.773,78.738,78.75,63070000.0
2008-07-07 14:43:00,78.728,78.764,78.728,78.764,115600000.0
2008-07-07 14:44:00,78.74,78.758,78.722,78.722,137170000.0
2008-07-07 14:45:00,78.761,78.762,78.73,78.76,134760000.0
2008-07-07 14:46:00,78.737,78.768,78.737,78.763,126700000.0
2008-07-07 14:47:00,78.752,78.772,78.747,78.754,75170000.0
2008-07-07 14:48:00,78.765,78.765,78.742,78.761,71340000.0
2008-07-07 14:49:00,78.756,78.759,78.751,78.755,79570000.0
2008-07-07 14:50:00,78.751,78.755,78.749,78.75,107000000.0
2008-07-07 14:51:00,78.765,78.765,78.744,78.744,72760000.0
2008-07-07 14:52:00,78.754,78.759,78.745,78.758,39740000.0
2008-07-07 14:53:00,78.764,78.771,78.739,78.771,27510000.0
2008-07-07 14:54:00,78.774,78.774,78.74,78.742,25290000.0
2008-07-07 14:55:00,78.766,78.772,78.747,78.758,48670000.0
2008-07-07 14:56:00,78.753,78.757,78.744,78.757,35070000.0
2008-07-07 14:57:00,78.763,78.771,78.746,78.746,45060000.0
2008-07-07 14:59:00,78.733,78.756,78.733,78.751,56150000.0
2008-07-07 15:00:00,78.753,78.767,78.728,78.767,120850000.0
2008-07-07 15:01:00,78.753,78.783,78.748,78.748,107640000.0
2008-07-07 15:02:00,78.755,78.773,78.747,78.773,83630000.0
2008-07-07 15:03:00,78.771,78.771,78.729,78.769,101190000.0
2008-07-07 15:04:00,78.755,78.763,78.727,78.731,101480000.0
2008-07-07 15:05:00,78.717,78.725,78.713,78.725,54860000.0
2008-07-07 15:06:00,78.749,78.749,78.709,78.71,109210000.0
2008-07-07 15:07:00,78.718,78.733,78.706,78.709,65410000.0
2008-07-07 15:08:00,78.723,78.744,78.719,78.73,87450000.0
2008-07-07 15:09:00,78.754,78.758,78.739,78.739,51900000.0
2008-07-07 15:10:00,78.74,78.75,78.739,78.745,38040000.0
2008-07-07 15:11:00,78.763,78.769,78.739,78.769,37310000.0
2008-07-07 15:12:00,78.78,78.781,78.745,78.767,62380000.0
2008-07-07 15:13:00,78.782,78.787,78.755,78.773,57180000.0
2008-07-07 15:14:00,78.764,78.803,78.764,78.802,83390000.0
2008-07-07 15:15:00,78.802,78.802,78.769,78.771,44650000.0
2008-07-07 15:16:00,78.786,78.8,78.784,78.793,78840000.0
2008-07-07 15:17:00,78.809,78.83,78.801,78.817,98050000.0
2008-07-07 15:18:00,78.819,78.83,78.796,78.818,84250000.0
2008-07-07 15:19:00,78.808,78.828,78.796,78.807,72140000.0
2008-07-07 15:20:00,78.841,78.841,78.809,78.817,36660000.0
2008-07-07 15:21:00,78.844,78.849,78.821,78.823,73190000.0
2008-07-07 15:22:00,78.839,78.839,78.804,78.804,79160000.0
2008-07-07 15:23:00,78.826,78.829,78.803,78.814,67460000.0
2008-07-07 15:24:00,78.826,78.831,78.807,78.831,69600000.0
2008-07-07 15:25:00,78.814,78.814,78.803,78.807,73230000.0
2008-07-07 15:26:00,78.804,78.816,78.804,78.808,91520000.0
2008-07-07 15:27:00,78.841,78.841,78.81,78.81,44940000.0
2008-07-07 15:28:00,78.819,78.853,78.811,78.849,59300000.0
2008-07-07 15:29:00,78.832,78.847,78.789,78.806,74450000.0
2008-07-07 15:30:00,78.809,78.825,78.796,78.805,69320000.0
2008-07-07 15:31:00,78.795,78.825,78.79,78.825,80960000.0
2008-07-07 15:32:00,78.809,78.838,78.804,78.805,106760000.0
2008-07-07 15:33:00,78.825,78.83,78.802,78.815,96100000.0
2008-07-07 15:34:00,78.807,78.83,78.806,78.806,104430000.0
2008-07-07 15:35:00,78.807,78.831,78.803,78.806,60430000.0
2008-07-07 15:36:00,78.823,78.823,78.797,78.823,48360000.0
2008-07-07 15:37:00,78.789,78.822,78.787,78.819,61240000.0
2008-07-07 15:38:00,78.793,78.819,78.791,78.819,77660000.0
2008-07-07 15:39:00,78.816,78.819,78.795,78.808,64020000.0
2008-07-07 15:40:00,78.801,78.818,78.791,78.791,73640000.0
2008-07-07 15:41:00,78.782,78.796,78.775,78.794,86000000.0
2008-07-07 15:42:00,78.796,78.797,78.775,78.776,58250000.0
2008-07-07 15:43:00,78.791,78.801,78.772,78.792,106480000.0
2008-07-07 15:44:00,78.77,78.79,78.747,78.747,128430000.0
2008-07-07 15:45:00,78.785,78.805,78.754,78.794,133780000.0
2008-07-07 15:46:00,78.798,78.82,78.788,78.788,130910000.0
2008-07-07 15:47:00,78.783,78.816,78.783,78.81,72250000.0
2008-07-07 15:48:00,78.823,78.833,78.796,78.832,70350000.0
2008-07-07 15:49:00,78.808,78.819,78.785,78.816,74170000.0
2008-07-07 15:50:00,78.809,78.82,78.79,78.806,102630000.0
2008-07-07 15:51:00,78.797,78.828,78.797,78.803,66170000.0
2008-07-07 15:52:00,78.819,78.827,78.803,78.827,34080000.0
2008-07-07 15:54:00,78.828,78.828,78.806,78.806,53260000.0
2008-07-07 15:55:00,78.804,78.808,78.799,78.804,126310000.0
2008-07-07 15:56:00,78.8,78.82,78.797,78.813,120690000.0
2008-07-07 15:57:00,78.817,78.837,78.801,78.821,90920000.0
2008-07-07 15:58:00,78.839,78.855,78.822,78.855,103780000.0
2008-07-07 15:59:00,78.85,78.887,78.84,78.859,106100000.0
2008-07-07 16:00:00,78.876,78.894,78.843,78.847,61010000.0
2008-07-07 16:01:00,78.834,78.851,78.826,78.851,122390000.0
2008-07-07 16:02:00,78.834,78.863,78.825,78.844,65990000.0
2008-07-07 16:03:00,78.843,78.859,78.821,78.859,86340000.0
2008-07-07 16:04:00,78.826,78.848,78.822,78.831,53960000.0
2008-07-07 16:05:00,78.826,78.841,78.812,78.813,39290000.0
2008-07-07 16:06:00,78.833,78.833,78.801,78.821,34850000.0
2008-07-07 16:08:00,78.801,78.827,78.794,78.803,49130000.0
2008-07-07 16:09:00,78.832,78.832,78.809,78.811,117430000.0
2008-07-07 16:10:00,78.832,78.832,78.804,78.825,111520000.0
2008-07-07 16:11:00,78.809,78.809,78.789,78.807,101770000.0
2008-07-07 16:12:00,78.807,78.813,78.787,78.807,108810000.0
2008-07-07 16:13:00,78.829,78.829,78.794,78.794,105100000.0
2008-07-07 16:14:00,78.806,78.814,78.787,78.788,57380000.0
2008-07-07 16:15:00,78.798,78.8,78.767,78.79,112800000.0
2008-07-07 16:16:00,78.775,78.798,78.765,78.78,63920000.0
2008-07-07 16:17:00,78.79,78.79,78.753,78.759,91240000.0
2008-07-07 16:18:00,78.79,78.794,78.753,78.794,50980000.0
2008-07-07 16:19:00,78.786,78.791,78.748,78.748,33580000.0
2008-07-07 16:20:00,78.753,78.782,78.746,78.782,36290000.0
2008-07-07 16:21:00,78.78,78.782,78.756,78.756,54080000.0
2008-07-07 16:22:00,78.766,78.783,78.754,78.781,63670000.0
2008-07-07 16:23:00,78.783,78.787,78.781,78.787,88620000.0
2008-07-07 16:24:00,78.788,78.803,78.761,78.783,46450000.0
2008-07-07 16:25:00,78.773,78.8,78.769,78.788,84440000.0
2008-07-07 16:26:00,78.791,78.807,78.766,78.803,98620000.0
2008-07-07 16:27:00,78.804,78.81,78.764,78.809,89720000.0
2008-07-07 16:28:00,78.78,78.804,78.778,78.799,72910000.0
2008-07-07 16:29:00,78.795,78.826,78.791,78.804,36680000.0
2008-07-07 16:30:00,78.824,78.824,78.789,78.792,82590000.0
2008-07-07 16:31:00,78.78,78.788,78.771,78.782,71870000.0
2008-07-07 16:32:00,78.773,78.785,78.773,78.779,63690000.0
2008-07-07 16:33:00,78.791,78.795,78.76,78.795,65810000.0
2008-07-07 16:34:00,78.772,78.801,78.767,78.801,66570000.0
2008-07-07 16:35:00,78.798,78.804,78.774,78.782,92170000.0
2008-07-07 16:36:00,78.809,78.815,78.784,78.799,50220000.0
2008-07-07 16:37:00,78.821,78.822,78.788,78.8,55860000.0
2008-07-07 16:38:00,78.809,78.826,78.795,78.822,76340000.0
2008-07-07 16:39:00,78.821,78.831,78.807,78.826,71270000.0
2008-07-07 16:40:00,78.802,78.825,78.794,78.815,78160000.0
2008-07-07 16:41:00,78.805,78.807,78.8,78.804,104070000.0
2008-07-07 16:42:00,78.854,78.854,78.783,78.797,96110000.0
2008-07-07 16:43:00,78.777,78.784,78.77,78.782,112420000.0
2008-07-07 16:44:00,78.785,78.81,78.784,78.789,58600000.0
2008-07-07 16:45:00,78.81,78.824,78.797,78.807,42440000.0
2008-07-07 16:46:00,78.813,78.828,78.808,78.813,60790000.0
2008-07-07 16:47:00,78.801,78.808,78.8,78.802,70580000.0
2008-07-07 16:48:00,78.817,78.817,78.77,78.79,72340000.0
2008-07-07 16:49:00,78.768,78.77,78.767,78.769,70220000.0
2008-07-07 16:50:00,78.802,78.807,78.802,78.804,86880000.0
2008-07-07 16:51:00,78.8,78.803,78.776,78.776,58460000.0
2008-07-07 16:52:00,78.784,78.791,78.757,78.762,108370000.0
2008-07-07 16:53:00,78.789,78.789,78.755,78.755,135630000.0
2008-07-07 16:54:00,78.784,78.788,78.753,78.783,134470000.0
2008-07-07 16:55:00,78.751,78.771,78.751,78.752,124550000.0
2008-07-07 16:56:00,78.741,78.747,78.741,78.741,72530000.0
2008-07-07 16:57:00,78.759,78.759,78.724,78.755,70240000.0
2008-07-07 16:58:00,78.74,78.741,78.706,78.741,71760000.0
2008-07-07 16:59:00,78.73,78.739,78.685,78.733,98570000.0
2008-07-07 17:00:00,78.736,78.739,78.705,78.705,61960000.0
2008-07-07 17:01:00,78.714,78.738,78.714,78.729,37660000.0
2008-07-07 17:02:00,78.717,78.73,78.705,78.709,33340000.0
2008-07-07 17:03:00,78.732,78.732,78.682,78.709,26190000.0
2008-07-07 17:04:00,78.718,78.72,78.718,78.719,47670000.0
2008-07-07 17:05:00,78.709,78.715,78.685,78.705,32210000.0
2008-07-07 17:06:00,78.698,78.718,78.697,78.713,48500000.0
2008-07-07 17:07:00,78.69,78.711,78.683,78.683,71790000.0
2008-07-07 17:08:00,78.673,78.708,78.658,78.673,83410000.0
2008-07-07 17:09:00,78.686,78.712,78.686,78.711,109190000.0
2008-07-07 17:10:00,78.694,78.696,78.69,78.692,116660000.0
2008-07-07 17:11:00,78.703,78.72,78.687,78.696,61200000.0
2008-07-07 17:12:00,78.727,78.728,78.691,78.715,155320000.0
2008-07-07 17:13:00,78.719,78.719,78.694,78.703,79630000.0
2008-07-07 17:14:00,78.722,78.732,78.701,78.732,45960000.0
2008-07-07 17:15:00,78.759,78.759,78.712,78.715,56190000.0
2008-07-07 17:16:00,78.735,78.742,78.727,78.742,12210000.0
2008-07-07 17:17:00,78.708,78.727,78.697,78.697,43600000.0
2008-07-07 17:18:00,78.721,78.726,78.697,78.714,36530000.0
2008-07-07 17:19:00,78.714,78.714,78.688,78.705,98100000.0
2008-07-07 17:20:00,78.694,78.723,78.692,78.717,110140000.0
2008-07-07 17:21:00,78.722,78.729,78.694,78.694,46510000.0
2008-07-07 17:22:00,78.697,78.735,78.697,78.711,35680000.0
2008-07-07 17:23:00,78.71,78.742,78.705,78.739,38210000.0
2008-07-07 17:24:00,78.735,78.736,78.708,78.728,86180000.0
2008-07-07 17:25:00,78.742,78.753,78.742,78.753,79100000.0
2008-07-07 17:26:00,78.733,78.747,78.733,78.745,140850000.0
2008-07-07 17:27:00,78.753,78.753,78.731,78.752,94020000.0
2008-07-07 17:28:00,78.738,78.759,78.736,78.749,89550000.0
2008-07-07 17:29:00,78.75,78.768,78.738,78.768,42160000.0
2008-07-07 17:30:00,78.769,78.773,78.749,78.757,41980000.0
2008-07-07 17:32:00,78.75,78.767,78.746,78.762,57110000.0
2008-07-07 17:33:00,78.769,78.769,78.738,78.756,119840000.0
2008-07-07 17:34:00,78.761,78.771,78.744,78.771,126210000.0
2008-07-07 17:35:00,78.754,78.777,78.751,78.769,91760000.0
2008-07-07 17:36:00,78.779,78.781,78.776,78.779,114570000.0
2008-07-07 17:37:00,78.768,78.79,78.763,78.779,110300000.0
2008-07-07 17:39:00,78.791,78.794,78.757,78.789,58400000.0
2008-07-07 17:40:00,78.772,78.798,78.766,78.767,119510000.0
2008-07-07 17:41:00,78.776,78.777,78.745,78.772,114510000.0
2008-07-07 17:42:00,78.773,78.773,78.748,78.748,86080000.0
2008-07-07 17:43:00,78.747,78.754,78.744,78.744,109090000.0
2008-07-07 17:44:00,78.761,78.767,78.718,78.722,112560000.0
2008-07-07 17:45:00,78.741,78.741,78.702,78.722,56040000.0
2008-07-07 17:46:00,78.736,78.77,78.736,78.752,115510000.0
2008-07-07 17:47:00,78.764,78.782,78.758,78.772,65100000.0
2008-07-07 17:48:00,78.786,78.796,78.777,78.79,84630000.0
2008-07-07 17:49:00,78.751,78.77,78.744,78.769,50490000.0
2008-07-07 17:50:00,78.777,78.784,78.758,78.758,33750000.0
2008-07-07 17:51:00,78.778,78.783,78.752,78.783,33720000.0
2008-07-07 17:52:00,78.756,78.786,78.756,78.786,58260000.0
2008-07-07 17:53:00,78.751,78.77,78.735,78.755,61240000.0
2008-07-07 17:54:00,78.779,78.779,78.757,78.779,85020000.0
2008-07-07 17:55:00,78.783,78.784,78.754,78.775,51280000.0
2008-07-07 17:56:00,78.738,78.767,78.736,78.736,81410000.0
2008-07-07 17:57:00,78.762,78.768,78.743,78.764,87620000.0
2008-07-07 17:58:00,78.752,78.752,78.721,78.731,84220000.0
2008-07-07 17:59:00,78.722,78.741,78.721,78.735,71150000.0
2008-07-07 18:00:00,78.753,78.755,78.726,78.726,35720000.0
2008-07-07 18:01:00,78.754,78.757,78.75,78.75,79900000.0
2008-07-07 18:02:00,78.728,78.758,78.716,78.758,70350000.0
2008-07-07 18:03:00,78.769,78.769,78.73,78.762,67330000.0
2008-07-07 18:04:00,78.742,78.754,78.742,78.754,65190000.0
2008-07-07 18:05:00,78.749,78.766,78.749,78.764,72310000.0
2008-07-07 18:06:00,78.762,78.766,78.738,78.743,102000000.0
2008-07-07 18:07:00,78.744,78.764,78.744,78.764,48330000.0
2008-07-07 18:08:00,78.753,78.754,78.737,78.739,58030000.0
2008-07-07 18:09:00,78.763,78.763,78.736,78.761,70160000.0
2008-07-07 18:10:00,78.758,78.772,78.755,78.769,68110000.0
2008-07-07 18:11:00,78.74,78.754,78.733,78.744,82000000.0
2008-07-07 18:12:00,78.739,78.739,78.716,78.717,108460000.0
2008-07-07 18:13:00,78.714,78.743,78.714,78.741,91240000.0
2008-07-07 18:14:00,78.757,78.76,78.756,78.757,112380000.0
2008-07-07 18:15:00,78.75,78.751,78.726,78.732,56950000.0
2008-07-07 18:16:00,78.727,78.741,78.716,78.73,49550000.0
2008-07-07 18:17:00,78.708,78.719,78.686,78.692,63820000.0
2008-07-07 18:18:00,78.727,78.727,78.68,78.701,75660000.0
2008-07-07 18:19:00,78.666,78.673,78.655,78.663,72260000.0
2008-07-07 18:20:00,78.669,78.684,78.658,78.661,72470000.0
2008-07-07 18:21:00,78.676,78.677,78.635,78.647,89290000.0
2008-07-07 18:22:00,78.637,78.644,78.617,78.62,61170000.0
2008-07-07 18:23:00,78.606,78.614,78.595,78.599,119900000.0
2008-07-07 18:24:00,78.616,78.621,78.594,78.613,141520000.0
2008-07-07 18:25:00,78.605,78.621,78.583,78.611,130990000.0
2008-07-07 18:26:00,78.644,78.662,78.634,78.662,129690000.0
2008-07-07 18:27:00,78.667,78.676,78.632,78.639,78400000.0
2008-07-07 18:28:00,78.646,78.646,78.61,78.61,75550000.0
2008-07-07 18:29:00,78.603,78.612,78.589,78.589,82460000.0
2008-07-07 18:30:00,78.604,78.609,78.541,78.551,92980000.0
2008-07-07 18:31:00,78.548,78.548,78.519,78.53,65990000.0
2008-07-07 18:32:00,78.537,78.563,78.534,78.534,48340000.0
2008-07-07 18:33:00,78.535,78.551,78.523,78.543,30230000.0
2008-07-07 18:34:00,78.551,78.551,78.517,78.538,31810000.0
2008-07-07 18:35:00,78.55,78.561,78.532,78.535,42350000.0
2008-07-07 18:36:00,78.569,78.581,78.548,78.557,31580000.0
2008-07-07 18:37:00,78.565,78.582,78.563,78.57,41730000.0
2008-07-07 18:38:00,78.566,78.567,78.536,78.552,83450000.0
2008-07-07 18:39:00,78.586,78.589,78.545,78.586,87380000.0
2008-07-07 18:40:00,78.571,78.588,78.564,78.581,112000000.0
2008-07-07 18:41:00,78.574,78.588,78.574,78.581,114840000.0
2008-07-07 18:42:00,78.582,78.6,78.577,78.6,54970000.0
2008-07-07 18:43:00,78.594,78.594,78.564,78.572,163510000.0
2008-07-07 18:44:00,78.574,78.574,78.563,78.569,76440000.0
2008-07-07 18:45:00,78.59,78.59,78.552,78.555,49280000.0
2008-07-07 18:46:00,78.57,78.58,78.542,78.569,53100000.0
2008-07-07 18:47:00,78.569,78.578,78.544,78.568,10710000.0
2008-07-07 18:48:00,78.564,78.565,78.537,78.558,46440000.0
2008-07-07 18:49:00,78.542,78.565,78.536,78.551,39660000.0
2008-07-07 18:50:00,78.542,78.547,78.516,78.517,90920000.0
2008-07-07 18:51:00,78.525,78.55,78.512,78.527,112560000.0
2008-07-07 18:52:00,78.526,78.562,78.524,78.562,43310000.0
2008-07-07 18:53:00,78.551,78.561,78.548,78.548,36630000.0
2008-07-07 18:54:00,78.566,78.57,78.539,78.539,36850000.0
2008-07-07 18:55:00,78.523,78.539,78.494,78.497,78970000.0
2008-07-07 18:56:00,78.509,78.509,78.468,78.481,75610000.0
2008-07-07 18:57:00,78.493,78.493,78.438,78.445,152100000.0
2008-07-07 18:58:00,78.454,78.479,78.434,78.454,86020000.0
2008-07-07 18:59:00,78.472,78.477,78.429,78.453,84760000.0
2008-07-07 19:00:00,78.439,78.439,78.374,78.374,40140000.0
2008-07-07 19:01:00,78.353,78.371,78.31,78.314,40050000.0
2008-07-07 19:02:00,78.319,78.341,78.319,78.324,60710000.0
2008-07-07 19:03:00,78.364,78.374,78.339,78.341,49990000.0
2008-07-07 19:04:00,78.34,78.378,78.34,78.356,45980000.0
2008-07-07 19:05:00,78.375,78.375,78.339,78.358,66310000.0
2008-07-07 19:06:00,78.346,78.362,78.329,78.347,79630000.0
2008-07-07 19:07:00,78.352,78.363,78.329,78.357,44430000.0
2008-07-07 19:08:00,78.351,78.351,78.263,78.266,71510000.0
2008-07-07 19:09:00,78.287,78.287,78.255,78.284,44890000.0
2008-07-07 19:10:00,78.3,78.332,78.276,78.297,94160000.0
2008-07-07 19:11:00,78.313,78.358,78.313,78.332,72800000.0
2008-07-07 19:12:00,78.358,78.359,78.335,78.335,58470000.0
2008-07-07 19:13:00,78.326,78.348,78.326,78.341,42630000.0
2008-07-07 19:14:00,78.348,78.369,78.33,78.344,119780000.0
2008-07-07 19:15:00,78.381,78.387,78.345,78.387,107700000.0
2008-07-07 19:16:00,78.379,78.398,78.377,78.396,59020000.0
2008-07-07 19:17:00,78.393,78.418,78.388,78.396,67030000.0
2008-07-07 19:18:00,78.408,78.421,78.383,78.396,47330000.0
2008-07-07 19:19:00,78.384,78.42,78.384,78.42,25970000.0
2008-07-07 19:20:00,78.384,78.406,78.356,78.39,81580000.0
2008-07-07 19:21:00,78.386,78.392,78.353,78.37,104530000.0
2008-07-07 19:22:00,78.366,78.371,78.333,78.346,71220000.0
2008-07-07 19:23:00,78.33,78.344,78.321,78.337,81880000.0
2008-07-07 19:24:00,78.351,78.36,78.323,78.323,94120000.0
2008-07-07 19:25:00,78.335,78.359,78.324,78.332,126520000.0
2008-07-07 19:26:00,78.322,78.326,78.321,78.326,69810000.0
2008-07-07 19:27:00,78.352,78.357,78.331,78.339,103850000.0
2008-07-07 19:28:00,78.335,78.352,78.335,78.352,71120000.0
2008-07-07 19:29:00,78.358,78.358,78.325,78.341,87440000.0
2008-07-07 19:30:00,78.334,78.337,78.314,78.334,62600000.0
2008-07-07 19:31:00,78.331,78.346,78.325,78.332,72920000.0
2008-07-07 19:32:00,78.322,78.329,78.321,78.327,88600000.0
2008-07-07 19:33:00,78.355,78.383,78.335,78.381,69290000.0
2008-07-07 19:34:00,78.376,78.41,78.376,78.376,82800000.0
2008-07-07 19:35:00,78.37,78.383,78.352,78.363,56690000.0
2008-07-07 19:36:00,78.363,78.38,78.348,78.361,95250000.0
2008-07-07 19:37:00,78.373,78.377,78.344,78.352,76670000.0
2008-07-07 19:38:00,78.32,78.328,78.303,78.303,73130000.0
2008-07-07 19:39:00,78.316,78.331,78.305,78.323,97530000.0
2008-07-07 19:40:00,78.333,78.334,78.319,78.319,85110000.0
2008-07-07 19:41:00,78.301,78.331,78.293,78.331,107960000.0
2008-07-07 19:42:00,78.31,78.317,78.288,78.304,125360000.0
2008-07-07 19:43:00,78.295,78.319,78.295,78.309,69280000.0
2008-07-07 19:44:00,78.304,78.322,78.296,78.304,75510000.0
2008-07-07 19:45:00,78.321,78.328,78.291,78.31,69660000.0
2008-07-07 19:46:00,78.326,78.333,78.305,78.326,87780000.0
2008-07-07 19:47:00,78.335,78.337,78.329,78.335,53610000.0
2008-07-07 19:48:00,78.349,78.356,78.31,78.334,70900000.0
2008-07-07 19:49:00,78.299,78.308,78.285,78.289,67010000.0
2008-07-07 19:51:00,78.307,78.309,78.306,78.307,55250000.0
2008-07-07 19:52:00,78.288,78.31,78.282,78.282,120680000.0
2008-07-07 19:53:00,78.309,78.309,78.283,78.304,115010000.0
2008-07-07 19:54:00,78.312,78.312,78.286,78.304,95230000.0
2008-07-07 19:55:00,78.314,78.327,78.289,78.327,106720000.0
2008-07-07 19:56:00,78.328,78.356,78.314,78.339,104570000.0
2008-07-07 19:57:00,78.35,78.381,78.325,78.343,65860000.0
2008-07-07 19:58:00,78.334,78.351,78.322,78.342,110130000.0
2008-07-07 19:59:00,78.348,78.348,78.316,78.328,65880000.0
2008-07-07 20:00:00,78.366,78.374,78.346,78.36,86040000.0
2008-07-07 20:01:00,78.376,78.406,78.376,78.403,49250000.0
2008-07-07 20:02:00,78.395,78.414,78.38,78.401,41250000.0
2008-07-07 20:03:00,78.415,78.415,78.381,78.407,34450000.0
2008-07-07 20:04:00,78.402,78.42,78.388,78.397,58310000.0
2008-07-07 20:05:00,78.368,78.39,78.362,78.371,64750000.0
2008-07-07 20:06:00,78.373,78.374,78.336,78.364,88270000.0
2008-07-07 20:07:00,78.311,78.322,78.29,78.29,49370000.0
2008-07-07 20:08:00,78.306,78.321,78.283,78.292,83210000.0
2008-07-07 20:09:00,78.314,78.338,78.306,78.323,99860000.0
2008-07-07 20:10:00,78.35,78.35,78.29,78.308,84360000.0
2008-07-07 20:11:00,78.302,78.353,78.301,78.319,70190000.0
2008-07-07 20:12:00,78.333,78.346,78.305,78.329,39900000.0
2008-07-07 20:13:00,78.302,78.316,78.29,78.302,69870000.0
2008-07-07 20:14:00,78.294,78.332,78.288,78.325,78430000.0
2008-07-07 20:15:00,78.321,78.321,78.303,78.303,69590000.0
2008-07-07 20:16:00,78.326,78.34,78.312,78.332,70460000.0
2008-07-07 20:17:00,78.325,78.337,78.306,78.336,67690000.0
2008-07-07 20:18:00,78.36,78.37,78.334,78.346,88550000.0
2008-07-07 20:19:00,78.372,78.394,78.356,78.369,48770000.0
2008-07-07 20:20:00,78.389,78.434,78.386,78.424,57230000.0
2008-07-07 20:21:00,78.415,78.436,78.388,78.396,76510000.0
2008-07-07 20:22:00,78.421,78.422,78.393,78.418,74510000.0
2008-07-07 20:23:00,78.428,78.438,78.401,78.426,77800000.0
2008-07-07 20:24:00,78.444,78.446,78.414,78.426,99360000.0
2008-07-07 20:25:00,78.427,78.456,78.427,78.44,94930000.0
2008-07-07 20:26:00,78.429,78.453,78.412,78.414,104470000.0
2008-07-07 20:27:00,78.438,78.445,78.415,78.421,61420000.0
2008-07-07 20:28:00,78.427,78.451,78.413,78.437,41900000.0
2008-07-07 20:29:00,78.428,78.44,78.418,78.44,64540000.0
2008-07-07 20:30:00,78.447,78.447,78.414,78.431,77250000.0
2008-07-07 20:31:00,78.446,78.452,78.436,78.436,74780000.0
2008-07-07 20:32:00,78.431,78.448,78.415,78.437,81060000.0
2008-07-07 20:33:00,78.462,78.462,78.428,78.458,93770000.0
2008-07-07 20:34:00,78.418,78.448,78.414,78.448,58290000.0
2008-07-07 20:35:00,78.445,78.448,78.415,78.415,115570000.0
2008-07-07 20:36:00,78.448,78.474,78.429,78.451,130740000.0
2008-07-07 20:37:00,78.459,78.486,78.446,78.476,136550000.0
2008-07-07 20:38:00,78.483,78.495,78.448,78.466,131560000.0
2008-07-07 20:39:00,78.461,78.462,78.431,78.433,74280000.0
2008-07-07 20:40:00,78.432,78.433,78.414,78.414,72330000.0
2008-07-07 20:41:00,78.414,78.437,78.408,78.408,69140000.0
2008-07-07 20:42:00,78.41,78.41,78.386,78.403,101900000.0
2008-07-07 20:43:00,78.417,78.423,78.401,78.413,61100000.0
2008-07-07 20:44:00,78.402,78.422,78.394,78.41,35860000.0
2008-07-07 20:45:00,78.417,78.417,78.374,78.385,35090000.0
2008-07-07 20:46:00,78.369,78.375,78.369,78.372,30320000.0
2008-07-07 20:47:00,78.383,78.403,78.376,78.403,52090000.0
2008-07-07 20:48:00,78.405,78.415,78.387,78.391,29730000.0
2008-07-07 20:49:00,78.403,78.419,78.388,78.408,44710000.0
2008-07-07 20:50:00,78.438,78.452,78.425,78.436,81300000.0
2008-07-07 20:51:00,78.439,78.439,78.415,78.419,85780000.0
2008-07-07 20:52:00,78.433,78.45,78.406,78.413,104540000.0
2008-07-07 20:53:00,78.404,78.409,78.399,78.409,114580000.0
2008-07-07 20:54:00,78.409,78.409,78.38,78.399,52230000.0
2008-07-07 20:55:00,78.415,78.419,78.387,78.417,152200000.0
2008-07-07 20:56:00,78.421,78.43,78.398,78.43,89070000.0
2008-07-07 20:57:00,78.457,78.457,78.451,78.451,50860000.0
2008-07-07 20:58:00,78.424,78.435,78.394,78.435,53140000.0
2008-07-07 20:59:00,78.438,78.456,78.414,78.446,11830000.0
2008-07-07 21:00:00,78.451,78.451,78.417,78.417,47500000.0
2008-07-07 21:01:00,78.432,78.475,78.422,78.468,41810000.0
2008-07-07 21:02:00,78.486,78.505,78.48,78.495,94590000.0
2008-07-07 21:03:00,78.518,78.519,78.489,78.502,105170000.0
2008-07-07 21:04:00,78.492,78.503,78.492,78.499,42900000.0
2008-07-07 21:05:00,78.489,78.495,78.489,78.495,37100000.0
2008-07-07 21:06:00,78.53,78.53,78.494,78.506,31960000.0
2008-07-07 21:07:00,78.491,78.498,78.491,78.496,77900000.0
2008-07-07 21:08:00,78.511,78.514,78.503,78.512,79650000.0
2008-07-07 21:09:00,78.541,78.546,78.531,78.537,154380000.0
2008-07-07 21:10:00,78.551,78.556,78.55,78.554,96750000.0
2008-07-07 21:11:00,78.568,78.583,78.563,78.563,78530000.0
2008-07-07 21:12:00,78.581,78.581,78.549,78.55,38960000.0
2008-07-07 21:13:00,78.554,78.556,78.549,78.55,45320000.0
2008-07-07 21:14:00,78.561,78.564,78.552,78.564,64510000.0
2008-07-07 21:15:00,78.575,78.575,78.556,78.574,48310000.0
2008-07-07 21:16:00,78.563,78.564,78.553,78.56,50140000.0
2008-07-07 21:17:00,78.565,78.566,78.561,78.565,69290000.0
2008-07-07 21:18:00,78.584,78.586,78.573,78.58,77550000.0
2008-07-07 21:19:00,78.589,78.59,78.588,78.588,37840000.0
2008-07-07 21:20:00,78.599,78.604,78.591,78.599,65790000.0
2008-07-07 21:21:00,78.614,78.624,78.595,78.595,44260000.0
2008-07-07 21:22:00,78.584,78.605,78.584,78.6,91760000.0
2008-07-07 21:23:00,78.596,78.599,78.581,78.59,60070000.0
2008-07-07 21:24:00,78.609,78.611,78.585,78.587,56960000.0
2008-07-07 21:25:00,78.579,78.585,78.579,78.579,43670000.0
2008-07-07 21:26:00,78.587,78.603,78.586,78.588,122510000.0
2008-07-07 21:27:00,78.612,78.612,78.601,78.607,111270000.0
2008-07-07 21:29:00,78.618,78.623,78.614,78.618,57100000.0
2008-07-07 21:30:00,78.638,78.638,78.591,78.591,123840000.0
2008-07-07 21:31:00,78.594,78.6,78.584,78.593,120460000.0
2008-07-07 21:32:00,78.601,78.604,78.592,78.604,90840000.0
2008-07-07 21:33:00,78.631,78.631,78.603,78.622,100720000.0
2008-07-07 21:34:00,78.621,78.651,78.62,78.651,110320000.0
2008-07-07 21:35:00,78.657,78.658,78.651,78.651,62300000.0
2008-07-07 21:36:00,78.662,78.662,78.644,78.655,118320000.0
2008-07-07 21:37:00,78.644,78.646,78.638,78.639,70540000.0
2008-07-07 21:38:00,78.644,78.654,78.64,78.654,93580000.0
2008-07-07 21:39:00,78.691,78.691,78.656,78.658,51000000.0
2008-07-07 21:40:00,78.663,78.676,78.652,78.656,35870000.0
2008-07-07 21:41:00,78.654,78.655,78.64,78.654,35460000.0
2008-07-07 21:42:00,78.668,78.668,78.647,78.647,56150000.0
2008-07-07 21:43:00,78.641,78.654,78.633,78.633,62210000.0
2008-07-07 21:44:00,78.629,78.638,78.616,78.618,91830000.0
2008-07-07 21:45:00,78.641,78.641,78.594,78.606,52390000.0
2008-07-07 21:48:00,78.647,78.649,78.647,78.647,64280000.0
2008-07-07 21:49:00,78.593,78.594,78.583,78.583,131410000.0
2008-07-07 21:50:00,78.566,78.575,78.553,78.564,120950000.0
2008-07-07 21:51:00,78.621,78.621,78.587,78.587,88690000.0
2008-07-07 21:52:00,78.571,78.578,78.57,78.577,108120000.0
2008-07-07 21:53:00,78.571,78.577,78.567,78.567,111210000.0
2008-07-07 21:54:00,78.59,78.596,78.541,78.541,61670000.0
2008-07-07 21:55:00,78.543,78.55,78.542,78.546,123920000.0
2008-07-07 21:57:00,78.561,78.568,78.545,78.548,54700000.0
2008-07-07 21:58:00,78.538,78.567,78.538,78.552,128420000.0
2008-07-07 21:59:00,78.565,78.574,78.561,78.567,115740000.0
2008-07-07 22:00:00,78.599,78.602,78.597,78.6,96770000.0
2008-07-07 22:01:00,78.557,78.56,78.55,78.556,110360000.0
2008-07-07 22:02:00,78.555,78.565,78.553,78.558,108550000.0
2008-07-07 22:03:00,78.589,78.589,78.587,78.588,63550000.0
2008-07-07 22:06:00,78.582,78.583,78.571,78.571,61280000.0
2008-07-07 22:09:00,78.59,78.596,78.586,78.587,67820000.0
2008-07-07 22:12:00,78.591,78.594,78.584,78.587,60970000.0
2008-07-07 22:13:00,78.595,78.629,78.588,78.628,119980000.0
2008-07-07 22:14:00,78.624,78.632,78.614,78.627,117460000.0
2008-07-07 22:15:00,78.648,78.652,78.647,78.649,99110000.0
2008-07-07 22:16:00,78.631,78.631,78.615,78.615,105930000.0
2008-07-07 22:17:00,78.587,78.59,78.585,78.588,116500000.0
2008-07-07 22:18:00,78.619,78.619,78.585,78.595,57150000.0
2008-07-07 22:21:00,78.627,78.629,78.626,78.627,61920000.0
2008-07-07 22:24:00,78.606,78.606,78.582,78.594,60460000.0
2008-07-07 22:26:00,78.607,78.609,78.607,78.607,56980000.0
2008-07-07 22:27:00,78.626,78.63,78.624,78.626,126370000.0
2008-07-07 22:28:00,78.586,78.594,78.58,78.588,113070000.0
2008-07-07 22:29:00,78.596,78.601,78.582,78.6,99170000.0
2008-07-07 22:30:00,78.627,78.628,78.561,78.575,109620000.0
2008-07-07 22:31:00,78.565,78.565,78.558,78.564,121780000.0
2008-07-07 22:32:00,78.559,78.559,78.557,78.558,59580000.0
2008-07-07 22:33:00,78.598,78.6,78.596,78.597,125870000.0
2008-07-07 22:35:00,78.547,78.549,78.547,78.547,57550000.0
2008-07-07 22:36:00,78.573,78.573,78.56,78.56,128910000.0
2008-07-07 22:37:00,78.544,78.544,78.532,78.532,126200000.0
2008-07-07 22:38:00,78.538,78.542,78.537,78.54,91940000.0
2008-07-07 22:39:00,78.568,78.568,78.539,78.539,111800000.0
2008-07-07 22:41:00,78.535,78.536,78.53,78.53,53730000.0
2008-07-07 22:42:00,78.594,78.594,78.551,78.556,122610000.0
2008-07-07 22:44:00,78.56,78.565,78.559,78.564,59770000.0
2008-07-07 22:45:00,78.583,78.585,78.566,78.573,129500000.0
2008-07-07 22:46:00,78.567,78.575,78.567,78.568,119580000.0
2008-07-07 22:47:00,78.572,78.573,78.564,78.57,94340000.0
2008-07-07 22:48:00,78.615,78.617,78.584,78.593,111230000.0
2008-07-07 22:50:00,78.577,78.579,78.577,78.577,58030000.0
2008-07-07 22:51:00,78.596,78.6,78.594,78.596,129290000.0
2008-07-07 22:52:00,78.567,78.574,78.567,78.574,113330000.0
2008-07-07 22:54:00,78.617,78.619,78.617,78.617,57300000.0
2008-07-07 22:55:00,78.584,78.588,78.578,78.579,128560000.0
2008-07-07 22:56:00,78.585,78.589,78.585,78.588,115870000.0
2008-07-07 22:57:00,78.618,78.622,78.617,78.618,99260000.0
2008-07-07 22:58:00,78.581,78.588,78.579,78.581,110910000.0
2008-07-07 22:59:00,78.588,78.59,78.585,78.588,119280000.0
2008-07-07 23:00:00,78.569,78.57,78.567,78.569,68050000.0
2008-07-07 23:02:00,78.577,78.579,78.577,78.577,60060000.0
2008-07-07 23:03:00,78.617,78.62,78.613,78.617,127560000.0
2008-07-07 23:04:00,78.583,78.584,78.572,78.578,126370000.0
2008-07-07 23:05:00,78.568,78.576,78.568,78.571,90690000.0
2008-07-07 23:06:00,78.591,78.591,78.566,78.566,104050000.0
2008-07-07 23:07:00,78.549,78.55,78.546,78.548,111530000.0
2008-07-07 23:08:00,78.562,78.568,78.559,78.559,60920000.0
2008-07-07 23:09:00,78.586,78.586,78.565,78.568,124320000.0
2008-07-07 23:10:00,78.575,78.575,78.567,78.567,60720000.0
2008-07-07 23:12:00,78.607,78.609,78.607,78.607,54370000.0
2008-07-07 23:15:00,78.616,78.619,78.599,78.604,63280000.0
2008-07-07 23:18:00,78.597,78.599,78.596,78.597,59440000.0
2008-07-07 23:21:00,78.607,78.609,78.607,78.607,52530000.0
2008-07-07 23:23:00,78.602,78.603,78.591,78.597,59400000.0
2008-07-07 23:24:00,78.618,78.633,78.615,78.619,123870000.0
2008-07-07 23:25:00,78.608,78.614,78.608,78.614,113500000.0
2008-07-07 23:26:00,78.604,78.604,78.591,78.6,100240000.0
2008-07-07 23:27:00,78.639,78.639,78.602,78.602,98660000.0
2008-07-07 23:28:00,78.597,78.6,78.596,78.598,111300000.0
2008-07-07 23:30:00,78.625,78.626,78.598,78.598,58500000.0
2008-07-07 23:32:00,78.577,78.579,78.577,78.577,65110000.0
2008-07-07 23:33:00,78.617,78.62,78.613,78.617,129150000.0
2008-07-07 23:34:00,78.583,78.589,78.579,78.581,113710000.0
2008-07-07 23:35:00,78.586,78.591,78.579,78.589,96720000.0
2008-07-07 23:36:00,78.608,78.608,78.586,78.593,108180000.0
2008-07-07 23:37:00,78.579,78.58,78.576,78.577,114390000.0
2008-07-07 23:39:00,78.627,78.629,78.626,78.627,63590000.0
2008-07-07 23:40:00,78.587,78.59,78.583,78.587,132440000.0
2008-07-07 23:42:00,78.631,78.631,78.606,78.606,61370000.0
2008-07-07 23:43:00,78.604,78.606,78.596,78.597,131490000.0
2008-07-07 23:45:00,78.623,78.627,78.621,78.622,57760000.0
2008-07-07 23:47:00,78.587,78.589,78.587,78.587,58480000.0
2008-07-07 23:48:00,78.637,78.64,78.633,78.637,125700000.0
2008-07-07 23:50:00,78.575,78.578,78.57,78.57,64360000.0
2008-07-07 23:51:00,78.585,78.588,78.578,78.58,122870000.0
2008-07-07 23:52:00,78.566,78.569,78.566,78.567,120210000.0
2008-07-07 23:54:00,78.617,78.619,78.617,78.617,58030000.0
2008-07-07 23:55:00,78.558,78.567,78.558,78.563,128960000.0
2008-07-07 23:56:00,78.555,78.559,78.555,78.558,120530000.0
2008-07-07 23:57:00,78.588,78.592,78.587,78.589,88810000.0
2008-07-07 23:58:00,78.549,78.55,78.546,78.549,113830000.0
2008-07-08 00:00:00,78.584,78.586,78.579,78.58,58640000.0
2008-07-08 00:01:00,78.554,78.556,78.548,78.551,134390000.0
2008-07-08 00:02:00,78.554,78.555,78.549,78.551,119470000.0
2008-07-08 00:03:00,78.588,78.592,78.587,78.588,104450000.0
2008-07-08 00:06:00,78.567,78.569,78.566,78.567,58560000.0
2008-07-08 00:09:00,78.577,78.579,78.577,78.577,55330000.0
2008-07-08 00:10:00,78.533,78.54,78.527,78.529,131150000.0
2008-07-08 00:12:00,78.552,78.552,78.534,78.541,61080000.0
2008-07-08 00:13:00,78.526,78.53,78.524,78.524,134830000.0
2008-07-08 00:15:00,78.583,78.588,78.577,78.577,62680000.0
2008-07-08 00:16:00,78.517,78.522,78.51,78.51,123130000.0
2008-07-08 00:17:00,78.515,78.518,78.509,78.509,114850000.0
2008-07-08 00:18:00,78.535,78.535,78.521,78.529,99940000.0
2008-07-08 00:19:00,78.541,78.545,78.532,78.545,109540000.0
2008-07-08 00:20:00,78.541,78.548,78.54,78.546,113280000.0
2008-07-08 00:21:00,78.539,78.54,78.537,78.538,62730000.0
2008-07-08 00:24:00,78.575,78.579,78.549,78.56,61960000.0
2008-07-08 00:25:00,78.532,78.544,78.532,78.533,135450000.0
2008-07-08 00:26:00,78.546,78.549,78.546,78.548,115540000.0
2008-07-08 00:27:00,78.567,78.572,78.567,78.57,94650000.0
2008-07-08 00:29:00,78.535,78.536,78.53,78.53,59610000.0
2008-07-08 00:30:00,78.556,78.56,78.553,78.556,132180000.0
2008-07-08 00:31:00,78.534,78.536,78.53,78.532,117650000.0
2008-07-08 00:32:00,78.538,78.547,78.53,78.545,95610000.0
2008-07-08 00:33:00,78.562,78.564,78.536,78.542,110990000.0
2008-07-08 00:34:00,78.546,78.546,78.538,78.54,105660000.0
2008-07-08 00:35:00,78.529,78.53,78.527,78.529,58530000.0
2008-07-08 00:36:00,78.558,78.56,78.556,78.557,122790000.0
2008-07-08 00:39:00,78.551,78.551,78.534,78.538,60010000.0
2008-07-08 00:40:00,78.526,78.53,78.524,78.526,126280000.0
2008-07-08 00:42:00,78.557,78.559,78.556,78.557,60600000.0
2008-07-08 00:45:00,78.579,78.579,78.545,78.553,59340000.0
2008-07-08 00:48:00,78.57,78.571,78.552,78.558,64900000.0
2008-07-08 00:49:00,78.541,78.543,78.528,78.528,138270000.0
2008-07-08 00:50:00,78.538,78.54,78.532,78.54,125770000.0
2008-07-08 00:51:00,78.557,78.557,78.517,78.532,90700000.0
2008-07-08 00:53:00,78.534,78.536,78.529,78.529,61340000.0
2008-07-08 00:54:00,78.556,78.56,78.553,78.556,130570000.0
2008-07-08 00:55:00,78.536,78.546,78.531,78.537,108040000.0
2008-07-08 00:56:00,78.548,78.552,78.547,78.549,90770000.0
2008-07-08 00:57:00,78.573,78.576,78.564,78.564,110540000.0
2008-07-08 00:58:00,78.549,78.55,78.546,78.547,113940000.0
2008-07-08 00:59:00,78.568,78.574,78.565,78.567,65580000.0
2008-07-08 01:00:00,78.59,78.595,78.561,78.566,123940000.0
2008-07-08 01:01:00,78.562,78.569,78.558,78.56,65020000.0
2008-07-08 01:03:00,78.577,78.579,78.577,78.577,52120000.0
2008-07-08 01:05:00,78.548,78.555,78.547,78.549,57640000.0
2008-07-08 01:06:00,78.577,78.58,78.573,78.577,117240000.0
2008-07-08 01:07:00,78.556,78.574,78.551,78.561,113930000.0
2008-07-08 01:08:00,78.572,78.576,78.571,78.576,99260000.0
2008-07-08 01:09:00,78.588,78.589,78.563,78.575,106160000.0
2008-07-08 01:10:00,78.578,78.58,78.576,78.578,103340000.0
2008-07-08 01:12:00,78.607,78.609,78.607,78.607,66250000.0
2008-07-08 01:14:00,78.567,78.575,78.563,78.567,62310000.0
2008-07-08 01:15:00,78.6,78.6,78.57,78.575,129870000.0
2008-07-08 01:16:00,78.576,78.579,78.576,78.578,122050000.0
2008-07-08 01:18:00,78.579,78.58,78.565,78.568,60300000.0
2008-07-08 01:19:00,78.573,78.58,78.567,78.569,121510000.0
2008-07-08 01:20:00,78.576,78.579,78.576,78.578,118030000.0
2008-07-08 01:21:00,78.608,78.612,78.607,78.609,97400000.0
2008-07-08 01:24:00,78.599,78.599,78.566,78.571,61370000.0
2008-07-08 01:26:00,78.559,78.566,78.559,78.566,57100000.0
2008-07-08 01:27:00,78.596,78.6,78.594,78.596,128210000.0
2008-07-08 01:29:00,78.577,78.579,78.577,78.577,58830000.0
2008-07-08 01:30:00,78.607,78.61,78.603,78.607,132530000.0
2008-07-08 01:31:00,78.567,78.575,78.567,78.57,124700000.0
2008-07-08 01:32:00,78.577,78.578,78.572,78.572,92750000.0
2008-07-08 01:33:00,78.588,78.59,78.573,78.576,105530000.0
2008-07-08 01:34:00,78.579,78.58,78.576,78.577,106320000.0
2008-07-08 01:35:00,78.572,78.578,78.571,78.573,61020000.0
2008-07-08 01:36:00,78.589,78.59,78.563,78.563,117870000.0
2008-07-08 01:37:00,78.567,78.569,78.566,78.566,67650000.0
2008-07-08 01:38:00,78.556,78.56,78.554,78.558,96590000.0
2008-07-08 01:39:00,78.588,78.589,78.586,78.589,53650000.0
2008-07-08 01:41:00,78.55,78.557,78.55,78.55,56390000.0
2008-07-08 01:42:00,78.571,78.574,78.561,78.561,125010000.0
2008-07-08 01:44:00,78.542,78.546,78.533,78.533,58440000.0
2008-07-08 01:45:00,78.543,78.544,78.532,78.537,135370000.0
2008-07-08 01:46:00,78.55,78.556,78.55,78.55,123790000.0
2008-07-08 01:47:00,78.555,78.556,78.55,78.553,96630000.0
2008-07-08 01:48:00,78.569,78.569,78.534,78.546,108000000.0
2008-07-08 01:49:00,78.53,78.537,78.53,78.534,112970000.0
2008-07-08 01:51:00,78.55,78.552,78.526,78.533,55330000.0
2008-07-08 01:52:00,78.516,78.519,78.51,78.514,131690000.0
2008-07-08 01:53:00,78.498,78.499,78.482,78.495,121400000.0
2008-07-08 01:54:00,78.54,78.54,78.5,78.5,96210000.0
2008-07-08 01:55:00,78.485,78.495,78.482,78.494,102650000.0
2008-07-08 01:56:00,78.507,78.507,78.501,78.506,109320000.0
2008-07-08 01:57:00,78.522,78.524,78.512,78.521,56040000.0
2008-07-08 01:58:00,78.505,78.515,78.503,78.514,119830000.0
2008-07-08 02:00:00,78.539,78.539,78.502,78.502,12620000.0
2008-07-08 02:01:00,78.485,78.485,78.471,78.471,116550000.0
2008-07-08 02:02:00,78.476,78.476,78.47,78.471,73870000.0
2008-07-08 02:03:00,78.485,78.485,78.461,78.465,11160000.0
2008-07-08 02:04:00,78.456,78.456,78.45,78.45,45910000.0
2008-07-08 02:05:00,78.457,78.457,78.451,78.452,37500000.0
2008-07-08 02:06:00,78.481,78.481,78.44,78.452,60970000.0
2008-07-08 02:07:00,78.44,78.444,78.432,78.432,96940000.0
2008-07-08 02:08:00,78.436,78.437,78.43,78.431,91150000.0
2008-07-08 02:09:00,78.466,78.466,78.436,78.441,61240000.0
2008-07-08 02:10:00,78.449,78.45,78.446,78.448,113680000.0
2008-07-08 02:11:00,78.432,78.447,78.431,78.431,92060000.0
2008-07-08 02:12:00,78.452,78.452,78.433,78.448,91700000.0
2008-07-08 02:13:00,78.435,78.436,78.429,78.435,118990000.0
2008-07-08 02:15:00,78.478,78.478,78.47,78.471,76050000.0
2008-07-08 02:16:00,78.451,78.451,78.443,78.444,11090000.0
2008-07-08 02:17:00,78.443,78.48,78.443,78.473,75560000.0
2008-07-08 02:18:00,78.495,78.495,78.469,78.475,9070000.0
2008-07-08 02:19:00,78.466,78.475,78.46,78.475,125570000.0
2008-07-08 02:20:00,78.469,78.475,78.462,78.475,73520000.0
2008-07-08 02:21:00,78.488,78.488,78.457,78.457,12410000.0
2008-07-08 02:23:00,78.45,78.467,78.45,78.467,74080000.0
2008-07-08 02:24:00,78.487,78.487,78.487,78.487,3380000.0
2008-07-08 02:25:00,78.475,78.483,78.471,78.471,129370000.0
2008-07-08 02:26:00,78.481,78.491,78.481,78.487,77800000.0
2008-07-08 02:27:00,78.507,78.523,78.504,78.523,13560000.0
2008-07-08 02:28:00,78.536,78.544,78.531,78.532,125450000.0
2008-07-08 02:29:00,78.542,78.555,78.542,78.555,77990000.0
2008-07-08 02:30:00,78.586,78.586,78.562,78.564,8500000.0
2008-07-08 02:31:00,78.562,78.572,78.562,78.572,7700000.0
2008-07-08 02:32:00,78.571,78.576,78.57,78.572,78440000.0
2008-07-08 02:33:00,78.58,78.58,78.574,78.574,4880000.0
2008-07-08 02:34:00,78.573,78.573,78.553,78.553,94780000.0
2008-07-08 02:35:00,78.54,78.564,78.534,78.564,90300000.0
2008-07-08 02:36:00,78.593,78.593,78.568,78.577,65400000.0
2008-07-08 02:37:00,78.568,78.568,78.56,78.566,108610000.0
2008-07-08 02:38:00,78.577,78.578,78.571,78.576,103350000.0
2008-07-08 02:39:00,78.612,78.612,78.575,78.575,94950000.0
2008-07-08 02:40:00,78.56,78.567,78.558,78.558,120630000.0
2008-07-08 02:41:00,78.567,78.585,78.563,78.582,126560000.0
2008-07-08 02:42:00,78.625,78.625,78.583,78.592,77810000.0
2008-07-08 02:43:00,78.582,78.584,78.582,78.584,2450000.0
2008-07-08 02:45:00,78.603,78.603,78.572,78.572,36850000.0
2008-07-08 02:46:00,78.575,78.575,78.56,78.56,49810000.0
2008-07-08 02:47:00,78.568,78.574,78.56,78.568,39020000.0
2008-07-08 02:48:00,78.584,78.584,78.566,78.571,61540000.0
2008-07-08 02:49:00,78.562,78.57,78.561,78.561,97090000.0
2008-07-08 02:51:00,78.595,78.595,78.566,78.57,65690000.0
2008-07-08 02:53:00,78.562,78.575,78.562,78.573,94660000.0
2008-07-08 02:54:00,78.595,78.595,78.571,78.571,95880000.0
2008-07-08 02:55:00,78.574,78.574,78.552,78.552,117930000.0
2008-07-08 02:56:00,78.552,78.556,78.54,78.54,110270000.0
2008-07-08 02:57:00,78.566,78.566,78.534,78.543,71580000.0
2008-07-08 03:07:00,78.509,78.509,78.485,78.489,123370000.0
2008-07-08 03:08:00,78.521,78.523,78.486,78.523,70530000.0
2008-07-08 03:09:00,78.521,78.529,78.506,78.506,9200000.0
2008-07-08 03:10:00,78.518,78.531,78.501,78.501,18220000.0
2008-07-08 03:11:00,78.487,78.497,78.487,78.495,121480000.0
2008-07-08 03:12:00,78.544,78.544,78.495,78.518,79170000.0
2008-07-08 03:13:00,78.496,78.519,78.493,78.519,13330000.0
2008-07-08 03:14:00,78.511,78.564,78.511,78.564,93630000.0
2008-07-08 03:15:00,78.565,78.565,78.548,78.548,117900000.0
2008-07-08 03:16:00,78.571,78.571,78.544,78.557,112650000.0
2008-07-08 03:17:00,78.567,78.567,78.551,78.551,72420000.0
2008-07-08 03:18:00,78.552,78.557,78.541,78.542,17130000.0
2008-07-08 03:19:00,78.57,78.57,78.546,78.546,10710000.0
2008-07-08 03:20:00,78.546,78.553,78.532,78.532,75810000.0
2008-07-08 03:21:00,78.547,78.547,78.525,78.526,9960000.0
2008-07-08 03:22:00,78.565,78.565,78.553,78.557,7890000.0
2008-07-08 03:23:00,78.55,78.568,78.534,78.543,75380000.0
2008-07-08 03:24:00,78.571,78.576,78.539,78.554,16940000.0
2008-07-08 03:25:00,78.547,78.559,78.539,78.539,17090000.0
2008-07-08 03:26:00,78.559,78.563,78.534,78.563,77040000.0
2008-07-08 03:27:00,78.575,78.575,78.539,78.539,7320000.0
2008-07-08 03:28:00,78.519,78.534,78.519,78.521,13720000.0
2008-07-08 03:29:00,78.531,78.549,78.524,78.548,62250000.0
2008-07-08 03:30:00,78.555,78.57,78.519,78.547,92910000.0
2008-07-08 03:31:00,78.523,78.559,78.523,78.559,86270000.0
2008-07-08 03:33:00,78.566,78.566,78.542,78.556,109700000.0
2008-07-08 03:34:00,78.528,78.536,78.528,78.529,109780000.0
2008-07-08 03:35:00,78.542,78.543,78.523,78.523,99050000.0
2008-07-08 03:36:00,78.565,78.565,78.514,78.514,125980000.0
2008-07-08 03:37:00,78.52,78.54,78.516,78.52,119170000.0
2008-07-08 03:38:00,78.516,78.539,78.512,78.512,73800000.0
2008-07-08 03:39:00,78.543,78.545,78.519,78.527,17360000.0
2008-07-08 03:40:00,78.54,78.54,78.476,78.482,109760000.0
2008-07-08 03:41:00,78.491,78.529,78.469,78.488,89420000.0
2008-07-08 03:42:00,78.523,78.523,78.486,78.489,133070000.0
2008-07-08 03:43:00,78.476,78.498,78.458,78.473,131370000.0
2008-07-08 03:44:00,78.483,78.516,78.481,78.482,78600000.0
2008-07-08 03:45:00,78.512,78.516,78.495,78.495,12440000.0
2008-07-08 03:46:00,78.491,78.525,78.491,78.501,132850000.0
2008-07-08 03:47:00,78.509,78.544,78.507,78.544,73020000.0
2008-07-08 03:48:00,78.547,78.547,78.544,78.546,8310000.0
2008-07-08 03:49:00,78.536,78.54,78.519,78.54,12070000.0
2008-07-08 03:50:00,78.524,78.549,78.516,78.544,77750000.0
2008-07-08 03:51:00,78.553,78.553,78.523,78.548,10900000.0
2008-07-08 03:52:00,78.523,78.552,78.523,78.552,124840000.0
2008-07-08 03:53:00,78.546,78.551,78.533,78.533,112170000.0
2008-07-08 03:54:00,78.546,78.549,78.525,78.539,82920000.0
2008-07-08 03:55:00,78.538,78.568,78.538,78.54,16570000.0
2008-07-08 03:56:00,78.537,78.537,78.529,78.53,101910000.0
2008-07-08 03:57:00,78.559,78.568,78.536,78.552,121390000.0
2008-07-08 03:58:00,78.558,78.585,78.558,78.585,121700000.0
2008-07-08 03:59:00,78.569,78.591,78.554,78.571,78260000.0
2008-07-08 04:00:00,78.599,78.604,78.584,78.597,19900000.0
2008-07-08 04:01:00,78.581,78.581,78.561,78.561,118620000.0
2008-07-08 04:02:00,78.557,78.591,78.557,78.571,76010000.0
2008-07-08 04:03:00,78.601,78.601,78.568,78.59,13940000.0
2008-07-08 04:05:00,78.56,78.604,78.56,78.592,119270000.0
2008-07-08 04:06:00,78.604,78.608,78.573,78.573,75070000.0
2008-07-08 04:07:00,78.566,78.578,78.566,78.574,9810000.0
2008-07-08 04:08:00,78.562,78.593,78.562,78.593,81640000.0
2008-07-08 04:09:00,78.624,78.624,78.572,78.572,11830000.0
2008-07-08 04:10:00,78.565,78.592,78.565,78.592,104800000.0
2008-07-08 04:11:00,78.578,78.615,78.577,78.582,95230000.0
2008-07-08 04:12:00,78.618,78.618,78.577,78.595,122960000.0
2008-07-08 04:13:00,78.611,78.611,78.585,78.585,116640000.0
2008-07-08 04:14:00,78.589,78.61,78.576,78.603,74270000.0
2008-07-08 04:15:00,78.603,78.603,78.573,78.573,6390000.0
2008-07-08 04:16:00,78.587,78.591,78.565,78.565,15290000.0
2008-07-08 04:17:00,78.571,78.585,78.57,78.585,96260000.0
2008-07-08 04:18:00,78.595,78.604,78.581,78.581,133990000.0
2008-07-08 04:19:00,78.57,78.609,78.57,78.591,121610000.0
2008-07-08 04:20:00,78.585,78.617,78.585,78.614,82350000.0
2008-07-08 04:21:00,78.607,78.607,78.586,78.596,10570000.0
2008-07-08 04:22:00,78.621,78.629,78.597,78.597,114510000.0
2008-07-08 04:23:00,78.595,78.601,78.583,78.598,79650000.0
2008-07-08 04:24:00,78.601,78.621,78.596,78.621,12070000.0
2008-07-08 04:25:00,78.612,78.629,78.586,78.592,118130000.0
2008-07-08 04:26:00,78.584,78.613,78.584,78.613,87160000.0
2008-07-08 04:27:00,78.605,78.618,78.588,78.618,15430000.0
2008-07-08 04:28:00,78.611,78.612,78.582,78.598,20520000.0
2008-07-08 04:29:00,78.591,78.596,78.59,78.59,73520000.0
2008-07-08 04:30:00,78.645,78.645,78.604,78.618,15060000.0
2008-07-08 04:31:00,78.58,78.592,78.58,78.589,43370000.0
2008-07-08 04:32:00,78.579,78.588,78.579,78.588,65720000.0
2008-07-08 04:33:00,78.607,78.607,78.584,78.605,94660000.0
2008-07-08 04:34:00,78.574,78.598,78.567,78.573,87160000.0
2008-07-08 04:35:00,78.593,78.593,78.563,78.585,74260000.0
2008-07-08 04:36:00,78.587,78.594,78.567,78.588,106520000.0
2008-07-08 04:37:00,78.595,78.598,78.592,78.594,96580000.0
2008-07-08 04:38:00,78.58,78.602,78.577,78.602,102720000.0
2008-07-08 04:39:00,78.602,78.602,78.56,78.56,123600000.0
2008-07-08 04:40:00,78.566,78.57,78.563,78.567,125150000.0
2008-07-08 04:41:00,78.557,78.559,78.549,78.549,76630000.0
2008-07-08 04:42:00,78.565,78.565,78.547,78.547,10700000.0
2008-07-08 04:43:00,78.552,78.552,78.542,78.546,11680000.0
2008-07-08 04:44:00,78.539,78.554,78.534,78.539,97270000.0
2008-07-08 04:45:00,78.581,78.581,78.526,78.541,123570000.0
2008-07-08 04:46:00,78.525,78.534,78.519,78.534,122840000.0
2008-07-08 04:47:00,78.524,78.547,78.494,78.494,78230000.0
2008-07-08 04:48:00,78.509,78.517,78.502,78.502,14650000.0
2008-07-08 04:49:00,78.49,78.503,78.49,78.503,6760000.0
2008-07-08 04:50:00,78.548,78.549,78.546,78.548,66770000.0
2008-07-08 04:51:00,78.598,78.598,78.515,78.515,82670000.0
2008-07-08 04:52:00,78.531,78.545,78.531,78.545,53600000.0
2008-07-08 04:54:00,78.551,78.551,78.504,78.504,71770000.0
2008-07-08 04:55:00,78.512,78.544,78.512,78.544,39210000.0
2008-07-08 04:56:00,78.525,78.53,78.498,78.499,89720000.0
2008-07-08 04:57:00,78.533,78.533,78.513,78.513,93280000.0
2008-07-08 04:58:00,78.529,78.53,78.526,78.529,81700000.0
2008-07-08 04:59:00,78.502,78.515,78.495,78.515,69240000.0
2008-07-08 05:00:00,78.522,78.522,78.497,78.501,52450000.0
2008-07-08 05:02:00,78.513,78.513,78.49,78.49,57090000.0
2008-07-08 05:03:00,78.528,78.529,78.527,78.528,33040000.0
2008-07-08 05:04:00,78.479,78.487,78.479,78.487,42920000.0
2008-07-08 05:05:00,78.522,78.524,78.496,78.524,39330000.0
2008-07-08 05:06:00,78.509,78.517,78.509,78.517,59040000.0
2008-07-08 05:07:00,78.524,78.524,78.492,78.514,101000000.0
2008-07-08 05:08:00,78.503,78.527,78.503,78.527,85620000.0
2008-07-08 05:09:00,78.542,78.542,78.496,78.524,63610000.0
2008-07-08 05:10:00,78.517,78.521,78.494,78.5,102630000.0
2008-07-08 05:11:00,78.508,78.508,78.498,78.498,95630000.0
2008-07-08 05:12:00,78.542,78.545,78.516,78.545,97310000.0
2008-07-08 05:13:00,78.551,78.551,78.516,78.519,112670000.0
2008-07-08 05:14:00,78.508,78.516,78.507,78.516,118740000.0
2008-07-08 05:15:00,78.535,78.549,78.523,78.523,72170000.0
2008-07-08 05:16:00,78.52,78.547,78.52,78.547,4510000.0
2008-07-08 05:17:00,78.536,78.54,78.534,78.538,111540000.0
2008-07-08 05:18:00,78.558,78.559,78.556,78.558,68600000.0
2008-07-08 05:19:00,78.529,78.529,78.529,78.529,1880000.0
2008-07-08 05:20:00,78.52,78.552,78.513,78.513,82790000.0
2008-07-08 05:21:00,78.532,78.532,78.495,78.527,63420000.0
2008-07-08 05:22:00,78.512,78.512,78.475,78.498,105720000.0
2008-07-08 05:24:00,78.487,78.491,78.487,78.488,99790000.0
2008-07-08 05:25:00,78.483,78.52,78.473,78.48,128970000.0
2008-07-08 05:26:00,78.484,78.489,78.478,78.487,122400000.0
2008-07-08 05:27:00,78.519,78.527,78.519,78.526,72970000.0
2008-07-08 05:29:00,78.496,78.498,78.49,78.49,56930000.0
2008-07-08 05:30:00,78.534,78.534,78.497,78.497,93250000.0
2008-07-08 05:31:00,78.515,78.515,78.487,78.491,89040000.0
2008-07-08 05:32:00,78.526,78.527,78.519,78.519,65910000.0
2008-07-08 05:33:00,78.513,78.524,78.513,78.518,111330000.0
2008-07-08 05:34:00,78.502,78.521,78.498,78.521,104200000.0
2008-07-08 05:35:00,78.487,78.492,78.487,78.488,97810000.0
2008-07-08 05:36:00,78.523,78.523,78.499,78.499,121730000.0
2008-07-08 05:37:00,78.505,78.522,78.494,78.522,120070000.0
2008-07-08 05:38:00,78.52,78.528,78.519,78.527,72580000.0
2008-07-08 05:39:00,78.527,78.527,78.521,78.524,10700000.0
2008-07-08 05:40:00,78.498,78.52,78.492,78.492,42710000.0
2008-07-08 05:41:00,78.5,78.508,78.499,78.508,38100000.0
2008-07-08 05:42:00,78.561,78.561,78.505,78.546,55940000.0
2008-07-08 05:43:00,78.541,78.547,78.539,78.546,94410000.0
2008-07-08 05:44:00,78.534,78.541,78.51,78.51,89520000.0
2008-07-08 05:45:00,78.545,78.549,78.51,78.51,74970000.0
2008-07-08 05:46:00,78.534,78.545,78.509,78.533,112610000.0
2008-07-08 05:47:00,78.541,78.541,78.499,78.517,98440000.0
2008-07-08 05:48:00,78.519,78.52,78.493,78.493,100340000.0
2008-07-08 05:49:00,78.498,78.503,78.493,78.499,128190000.0
2008-07-08 05:50:00,78.504,78.506,78.498,78.506,115410000.0
2008-07-08 05:51:00,78.531,78.531,78.503,78.503,78450000.0
2008-07-08 05:52:00,78.507,78.507,78.501,78.505,13740000.0
2008-07-08 05:53:00,78.545,78.547,78.532,78.547,68660000.0
2008-07-08 05:54:00,78.519,78.52,78.516,78.518,117830000.0
2008-07-08 05:55:00,78.527,78.527,78.505,78.507,101710000.0
2008-07-08 05:56:00,78.537,78.542,78.537,78.539,100000000.0
2008-07-08 05:57:00,78.557,78.557,78.493,78.493,134270000.0
2008-07-08 05:58:00,78.494,78.497,78.49,78.492,126680000.0
2008-07-08 05:59:00,78.479,78.486,78.479,78.486,72580000.0
2008-07-08 06:00:00,78.526,78.526,78.501,78.515,12400000.0
2008-07-08 06:01:00,78.501,78.526,78.501,78.526,38730000.0
2008-07-08 06:02:00,78.511,78.533,78.506,78.533,64840000.0
2008-07-08 06:03:00,78.6,78.6,78.535,78.535,91060000.0
2008-07-08 06:04:00,78.537,78.537,78.528,78.528,91850000.0
2008-07-08 06:06:00,78.539,78.54,78.535,78.538,122890000.0
2008-07-08 06:09:00,78.546,78.546,78.528,78.528,121230000.0
2008-07-08 06:10:00,78.496,78.5,78.494,78.497,118930000.0
2008-07-08 06:11:00,78.504,78.506,78.5,78.5,82680000.0
2008-07-08 06:12:00,78.514,78.514,78.511,78.511,4170000.0
2008-07-08 06:14:00,78.492,78.51,78.468,78.478,105280000.0
2008-07-08 06:15:00,78.512,78.512,78.474,78.49,61970000.0
2008-07-08 06:16:00,78.485,78.52,78.485,78.498,41130000.0
2008-07-08 06:18:00,78.525,78.525,78.506,78.51,36040000.0
2008-07-08 06:19:00,78.505,78.539,78.505,78.517,120860000.0
2008-07-08 06:20:00,78.515,78.551,78.515,78.527,71300000.0
2008-07-08 06:21:00,78.563,78.563,78.504,78.504,72050000.0
2008-07-08 06:22:00,78.511,78.539,78.496,78.539,38390000.0
2008-07-08 06:23:00,78.506,78.536,78.506,78.518,77170000.0
2008-07-08 06:24:00,78.539,78.539,78.5,78.5,94010000.0
2008-07-08 06:25:00,78.505,78.508,78.499,78.508,77090000.0
2008-07-08 06:26:00,78.502,78.507,78.501,78.501,76970000.0
2008-07-08 06:27:00,78.559,78.559,78.505,78.513,115020000.0
2008-07-08 06:28:00,78.5,78.516,78.5,78.514,118980000.0
2008-07-08 06:29:00,78.511,78.539,78.511,78.537,81030000.0
2008-07-08 06:30:00,78.535,78.544,78.523,78.527,88200000.0
2008-07-08 06:31:00,78.513,78.524,78.511,78.524,84740000.0
2008-07-08 06:32:00,78.55,78.552,78.527,78.552,71980000.0
2008-07-08 06:33:00,78.552,78.552,78.539,78.539,110310000.0
2008-07-08 06:34:00,78.532,78.564,78.532,78.554,79060000.0
2008-07-08 06:36:00,78.578,78.58,78.576,78.577,78890000.0
2008-07-08 06:38:00,78.529,78.531,78.528,78.529,64660000.0
2008-07-08 06:39:00,78.559,78.559,78.557,78.558,75880000.0
2008-07-08 06:41:00,78.518,78.52,78.517,78.518,80970000.0
2008-07-08 06:42:00,78.536,78.549,78.516,78.535,68720000.0
2008-07-08 06:43:00,78.529,78.53,78.528,78.529,81930000.0
2008-07-08 06:44:00,78.5,78.508,78.5,78.506,116540000.0
2008-07-08 06:45:00,78.533,78.533,78.494,78.502,112590000.0
2008-07-08 06:46:00,78.509,78.512,78.489,78.489,106060000.0
2008-07-08 06:47:00,78.499,78.523,78.496,78.516,62300000.0
2008-07-08 06:48:00,78.524,78.524,78.493,78.493,89100000.0
2008-07-08 06:49:00,78.498,78.498,78.49,78.497,89550000.0
2008-07-08 06:50:00,78.506,78.513,78.494,78.513,58060000.0
2008-07-08 06:51:00,78.529,78.529,78.486,78.491,20280000.0
2008-07-08 06:52:00,78.483,78.512,78.483,78.512,68240000.0
2008-07-08 06:53:00,78.477,78.479,78.477,78.478,59980000.0
2008-07-08 06:54:00,78.506,78.513,78.482,78.482,106260000.0
2008-07-08 06:55:00,78.49,78.503,78.481,78.503,132120000.0
2008-07-08 06:56:00,78.517,78.518,78.514,78.515,68370000.0
2008-07-08 06:57:00,78.517,78.517,78.479,78.479,59840000.0
2008-07-08 06:58:00,78.467,78.469,78.464,78.464,63030000.0
2008-07-08 06:59:00,78.478,78.525,78.477,78.525,101230000.0
2008-07-08 07:00:00,78.542,78.542,78.499,78.531,48650000.0
2008-07-08 07:01:00,78.519,78.526,78.519,78.521,48610000.0
2008-07-08 07:02:00,78.504,78.524,78.498,78.524,60010000.0
2008-07-08 07:03:00,78.52,78.52,78.517,78.518,63600000.0
2008-07-08 07:06:00,78.516,78.516,78.493,78.493,64250000.0
2008-07-08 07:07:00,78.497,78.497,78.49,78.491,54190000.0
2008-07-08 07:08:00,78.499,78.506,78.488,78.495,56140000.0
2008-07-08 07:09:00,78.523,78.529,78.501,78.501,39360000.0
2008-07-08 07:10:00,78.492,78.512,78.487,78.49,37460000.0
2008-07-08 07:11:00,78.524,78.531,78.524,78.529,98580000.0
2008-07-08 07:12:00,78.508,78.521,78.488,78.492,121860000.0
2008-07-08 07:13:00,78.515,78.522,78.502,78.502,115250000.0
2008-07-08 07:14:00,78.511,78.557,78.511,78.555,84790000.0
2008-07-08 07:15:00,78.585,78.585,78.551,78.551,67230000.0
2008-07-08 07:16:00,78.521,78.543,78.517,78.543,28740000.0
2008-07-08 07:17:00,78.531,78.531,78.49,78.502,54240000.0
2008-07-08 07:18:00,78.523,78.523,78.478,78.483,67730000.0
2008-07-08 07:19:00,78.468,78.475,78.461,78.467,131060000.0
2008-07-08 07:20:00,78.458,78.48,78.436,78.465,39810000.0
2008-07-08 07:21:00,78.462,78.462,78.431,78.454,31420000.0
2008-07-08 07:22:00,78.434,78.493,78.431,78.493,36630000.0
2008-07-08 07:23:00,78.467,78.478,78.445,78.445,19240000.0
2008-07-08 07:24:00,78.473,78.473,78.445,78.473,63060000.0
2008-07-08 07:25:00,78.466,78.483,78.447,78.483,62720000.0
2008-07-08 07:26:00,78.452,78.474,78.452,78.454,123380000.0
2008-07-08 07:27:00,78.472,78.472,78.446,78.465,103960000.0
2008-07-08 07:28:00,78.452,78.475,78.452,78.475,83360000.0
2008-07-08 07:29:00,78.441,78.471,78.44,78.471,109980000.0
2008-07-08 07:30:00,78.495,78.499,78.461,78.48,86600000.0
2008-07-08 07:31:00,78.47,78.478,78.469,78.478,102970000.0
2008-07-08 07:32:00,78.472,78.494,78.472,78.494,46410000.0
2008-07-08 07:33:00,78.514,78.514,78.482,78.514,41360000.0
2008-07-08 07:34:00,78.484,78.498,78.453,78.453,29850000.0
2008-07-08 07:35:00,78.466,78.481,78.447,78.481,45590000.0
2008-07-08 07:36:00,78.473,78.473,78.446,78.463,20290000.0
2008-07-08 07:37:00,78.454,78.454,78.434,78.439,44640000.0
2008-07-08 07:38:00,78.43,78.448,78.421,78.428,39080000.0
2008-07-08 07:39:00,78.425,78.458,78.425,78.443,101560000.0
2008-07-08 07:40:00,78.452,78.452,78.416,78.42,85410000.0
2008-07-08 07:41:00,78.414,78.424,78.409,78.409,68400000.0
2008-07-08 07:42:00,78.414,78.414,78.401,78.401,81450000.0
2008-07-08 07:43:00,78.392,78.418,78.386,78.403,128670000.0
2008-07-08 07:44:00,78.397,78.419,78.39,78.398,97000000.0
2008-07-08 07:45:00,78.421,78.425,78.394,78.425,157020000.0
2008-07-08 07:46:00,78.435,78.435,78.41,78.41,112930000.0
2008-07-08 07:47:00,78.417,78.43,78.414,78.42,96540000.0
2008-07-08 07:48:00,78.434,78.434,78.405,78.405,70340000.0
2008-07-08 07:49:00,78.394,78.423,78.39,78.423,86600000.0
2008-07-08 07:50:00,78.384,78.421,78.384,78.384,73200000.0
2008-07-08 07:51:00,78.413,78.418,78.384,78.406,81660000.0
2008-07-08 07:52:00,78.381,78.41,78.377,78.4,76010000.0
2008-07-08 07:53:00,78.394,78.42,78.394,78.408,31890000.0
2008-07-08 07:54:00,78.438,78.438,78.402,78.434,74390000.0
2008-07-08 07:55:00,78.422,78.428,78.393,78.393,65470000.0
2008-07-08 07:56:00,78.382,78.411,78.381,78.381,120840000.0
2008-07-08 07:57:00,78.399,78.413,78.38,78.38,89020000.0
2008-07-08 07:58:00,78.386,78.386,78.379,78.379,81180000.0
2008-07-08 07:59:00,78.374,78.4,78.374,78.374,74610000.0
2008-07-08 08:00:00,78.41,78.41,78.344,78.384,84500000.0
2008-07-08 08:01:00,78.353,78.373,78.353,78.373,56130000.0
2008-07-08 08:03:00,78.365,78.386,78.365,78.386,83890000.0
2008-07-08 08:04:00,78.364,78.364,78.335,78.364,79130000.0
2008-07-08 08:05:00,78.347,78.347,78.315,78.32,62710000.0
2008-07-08 08:06:00,78.332,78.338,78.304,78.304,89370000.0
2008-07-08 08:07:00,78.323,78.323,78.295,78.323,60030000.0
2008-07-08 08:08:00,78.318,78.332,78.303,78.326,63300000.0
2008-07-08 08:09:00,78.327,78.327,78.283,78.283,80050000.0
2008-07-08 08:10:00,78.286,78.287,78.28,78.287,41760000.0
2008-07-08 08:11:00,78.284,78.314,78.284,78.305,97160000.0
2008-07-08 08:12:00,78.342,78.342,78.309,78.312,99650000.0
2008-07-08 08:13:00,78.316,78.333,78.302,78.302,100110000.0
2008-07-08 08:14:00,78.3,78.323,78.294,78.31,69420000.0
2008-07-08 08:15:00,78.316,78.329,78.296,78.309,60310000.0
2008-07-08 08:16:00,78.285,78.308,78.278,78.284,80340000.0
2008-07-08 08:17:00,78.294,78.327,78.279,78.308,64920000.0
2008-07-08 08:18:00,78.344,78.371,78.313,78.368,44290000.0
2008-07-08 08:19:00,78.369,78.385,78.369,78.385,42450000.0
2008-07-08 08:20:00,78.361,78.361,78.335,78.34,37400000.0
2008-07-08 08:21:00,78.363,78.363,78.33,78.339,61200000.0
2008-07-08 08:22:00,78.337,78.355,78.33,78.355,91760000.0
2008-07-08 08:23:00,78.341,78.361,78.333,78.333,87530000.0
2008-07-08 08:24:00,78.355,78.372,78.334,78.372,63310000.0
2008-07-08 08:25:00,78.391,78.417,78.369,78.392,114730000.0
2008-07-08 08:26:00,78.377,78.39,78.361,78.361,97280000.0
2008-07-08 08:27:00,78.382,78.393,78.347,78.347,96090000.0
2008-07-08 08:28:00,78.336,78.357,78.324,78.34,125180000.0
2008-07-08 08:29:00,78.339,78.339,78.305,78.305,119720000.0
2008-07-08 08:30:00,78.315,78.318,78.274,78.274,78450000.0
2008-07-08 08:31:00,78.286,78.287,78.266,78.287,9990000.0
2008-07-08 08:32:00,78.273,78.296,78.262,78.262,80090000.0
2008-07-08 08:33:00,78.297,78.305,78.267,78.278,54920000.0
2008-07-08 08:34:00,78.29,78.322,78.281,78.281,58750000.0
2008-07-08 08:35:00,78.292,78.331,78.286,78.331,70750000.0
2008-07-08 08:36:00,78.317,78.326,78.296,78.326,98290000.0
2008-07-08 08:37:00,78.29,78.33,78.29,78.293,64110000.0
2008-07-08 08:38:00,78.309,78.321,78.293,78.316,49490000.0
2008-07-08 08:39:00,78.319,78.329,78.299,78.306,56330000.0
2008-07-08 08:40:00,78.318,78.318,78.257,78.282,113360000.0
2008-07-08 08:41:00,78.296,78.296,78.258,78.271,95740000.0
2008-07-08 08:42:00,78.285,78.285,78.266,78.268,50040000.0
2008-07-08 08:43:00,78.26,78.275,78.26,78.274,43830000.0
2008-07-08 08:44:00,78.247,78.253,78.242,78.247,55410000.0
2008-07-08 08:45:00,78.283,78.283,78.24,78.24,88910000.0
2008-07-08 08:46:00,78.255,78.255,78.224,78.228,106840000.0
2008-07-08 08:47:00,78.226,78.284,78.226,78.266,116750000.0
2008-07-08 08:48:00,78.289,78.304,78.283,78.283,123970000.0
2008-07-08 08:49:00,78.284,78.284,78.252,78.252,86560000.0
2008-07-08 08:50:00,78.257,78.27,78.238,78.258,76630000.0
2008-07-08 08:51:00,78.251,78.272,78.234,78.272,61880000.0
2008-07-08 08:52:00,78.26,78.27,78.241,78.256,83600000.0
2008-07-08 08:53:00,78.264,78.27,78.239,78.265,58210000.0
2008-07-08 08:54:00,78.249,78.263,78.225,78.256,63110000.0
2008-07-08 08:55:00,78.273,78.295,78.263,78.29,65320000.0
2008-07-08 08:56:00,78.302,78.339,78.294,78.339,100910000.0
2008-07-08 08:57:00,78.335,78.351,78.316,78.328,124880000.0
2008-07-08 08:58:00,78.35,78.35,78.306,78.312,125920000.0
2008-07-08 08:59:00,78.3,78.312,78.278,78.312,76620000.0
2008-07-08 09:00:00,78.323,78.323,78.295,78.295,86370000.0
2008-07-08 09:01:00,78.304,78.304,78.273,78.283,120010000.0
2008-07-08 09:02:00,78.278,78.312,78.278,78.291,118980000.0
2008-07-08 09:03:00,78.31,78.313,78.286,78.309,110720000.0
2008-07-08 09:04:00,78.293,78.329,78.291,78.321,52300000.0
2008-07-08 09:05:00,78.348,78.358,78.317,78.345,64170000.0
2008-07-08 09:06:00,78.342,78.36,78.322,78.336,88300000.0
2008-07-08 09:07:00,78.345,78.353,78.328,78.346,154650000.0
2008-07-08 09:08:00,78.315,78.358,78.314,78.314,151810000.0
2008-07-08 09:09:00,78.347,78.347,78.306,78.306,112120000.0
2008-07-08 09:10:00,78.297,78.328,78.297,78.3,60150000.0
2008-07-08 09:11:00,78.328,78.359,78.323,78.326,95510000.0
2008-07-08 09:12:00,78.348,78.348,78.319,78.341,78790000.0
2008-07-08 09:13:00,78.355,78.376,78.32,78.32,92080000.0
2008-07-08 09:14:00,78.343,78.356,78.31,78.34,133410000.0
2008-07-08 09:15:00,78.375,78.375,78.327,78.336,134410000.0
2008-07-08 09:16:00,78.362,78.379,78.339,78.379,97180000.0
2008-07-08 09:17:00,78.348,78.379,78.338,78.373,127320000.0
2008-07-08 09:18:00,78.374,78.374,78.34,78.368,107290000.0
2008-07-08 09:19:00,78.347,78.372,78.334,78.348,68120000.0
2008-07-08 09:20:00,78.349,78.349,78.316,78.33,55740000.0
2008-07-08 09:21:00,78.34,78.342,78.321,78.331,89990000.0
2008-07-08 09:22:00,78.344,78.346,78.337,78.337,107080000.0
2008-07-08 09:23:00,78.338,78.338,78.313,78.313,66510000.0
2008-07-08 09:24:00,78.344,78.344,78.328,78.336,114840000.0
2008-07-08 09:26:00,78.323,78.331,78.292,78.331,118490000.0
2008-07-08 09:27:00,78.325,78.325,78.292,78.292,85020000.0
2008-07-08 09:28:00,78.305,78.325,78.288,78.325,89070000.0
2008-07-08 09:29:00,78.287,78.321,78.287,78.315,82850000.0
2008-07-08 09:30:00,78.309,78.315,78.266,78.288,91720000.0
2008-07-08 09:31:00,78.314,78.314,78.287,78.307,77690000.0
2008-07-08 09:32:00,78.273,78.31,78.273,78.288,118870000.0
2008-07-08 09:33:00,78.33,78.33,78.295,78.321,84740000.0
2008-07-08 09:34:00,78.291,78.323,78.286,78.293,88350000.0
2008-07-08 09:35:00,78.286,78.33,78.286,78.327,60660000.0
2008-07-08 09:36:00,78.347,78.352,78.327,78.341,45260000.0
2008-07-08 09:37:00,78.318,78.339,78.318,78.331,92420000.0
2008-07-08 09:38:00,78.345,78.357,78.32,78.32,59590000.0
2008-07-08 09:39:00,78.333,78.364,78.332,78.332,98830000.0
2008-07-08 09:40:00,78.336,78.342,78.322,78.335,97350000.0
2008-07-08 09:41:00,78.314,78.314,78.301,78.301,108710000.0
2008-07-08 09:42:00,78.323,78.334,78.316,78.334,54180000.0
2008-07-08 09:44:00,78.294,78.299,78.277,78.28,88480000.0
2008-07-08 09:45:00,78.293,78.293,78.266,78.276,102890000.0
2008-07-08 09:46:00,78.265,78.284,78.215,78.215,91140000.0
2008-07-08 09:47:00,78.2,78.23,78.18,78.18,83760000.0
2008-07-08 09:48:00,78.201,78.201,78.158,78.178,51260000.0
2008-07-08 09:49:00,78.191,78.209,78.186,78.202,81410000.0
2008-07-08 09:50:00,78.176,78.184,78.171,78.171,116800000.0
2008-07-08 09:51:00,78.195,78.195,78.135,78.14,100750000.0
2008-07-08 09:52:00,78.148,78.191,78.144,78.167,127840000.0
2008-07-08 09:53:00,78.166,78.197,78.165,78.165,122450000.0
2008-07-08 09:54:00,78.168,78.18,78.161,78.171,123000000.0
2008-07-08 09:55:00,78.157,78.17,78.126,78.126,87930000.0
2008-07-08 09:56:00,78.128,78.14,78.117,78.134,109100000.0
2008-07-08 09:57:00,78.174,78.174,78.129,78.129,70250000.0
2008-07-08 09:58:00,78.131,78.132,78.078,78.105,83990000.0
2008-07-08 09:59:00,78.08,78.109,78.058,78.091,89970000.0
2008-07-08 10:00:00,78.101,78.101,78.053,78.06,84290000.0
2008-07-08 10:01:00,78.07,78.128,78.07,78.089,72850000.0
2008-07-08 10:02:00,78.098,78.139,78.098,78.118,96660000.0
2008-07-08 10:03:00,78.146,78.146,78.113,78.113,74370000.0
2008-07-08 10:04:00,78.102,78.14,78.102,78.112,76640000.0
2008-07-08 10:05:00,78.121,78.14,78.117,78.122,92810000.0
2008-07-08 10:06:00,78.114,78.133,78.114,78.124,71480000.0
2008-07-08 10:07:00,78.134,78.134,78.111,78.111,88660000.0
2008-07-08 10:08:00,78.118,78.12,78.09,78.09,97530000.0
2008-07-08 10:09:00,78.118,78.138,78.092,78.138,87920000.0
2008-07-08 10:10:00,78.138,78.15,78.117,78.131,82690000.0
2008-07-08 10:11:00,78.123,78.148,78.112,78.112,83810000.0
2008-07-08 10:12:00,78.128,78.142,78.104,78.132,62850000.0
2008-07-08 10:13:00,78.146,78.146,78.113,78.113,74120000.0
2008-07-08 10:14:00,78.132,78.132,78.106,78.114,90550000.0
2008-07-08 10:15:00,78.111,78.116,78.089,78.089,101510000.0
2008-07-08 10:16:00,78.099,78.128,78.08,78.11,107740000.0
2008-07-08 10:17:00,78.131,78.144,78.108,78.144,69450000.0
2008-07-08 10:18:00,78.144,78.153,78.105,78.14,67570000.0
2008-07-08 10:19:00,78.144,78.144,78.091,78.091,61170000.0
2008-07-08 10:20:00,78.102,78.121,78.095,78.115,120260000.0
2008-07-08 10:21:00,78.111,78.111,78.085,78.085,158400000.0
2008-07-08 10:22:00,78.099,78.112,78.091,78.091,77900000.0
2008-07-08 10:23:00,78.1,78.114,78.074,78.074,97320000.0
2008-07-08 10:24:00,78.085,78.085,78.054,78.063,89880000.0
2008-07-08 10:25:00,78.085,78.089,78.065,78.065,121270000.0
2008-07-08 10:26:00,78.064,78.07,78.034,78.045,91710000.0
2008-07-08 10:27:00,78.056,78.058,78.025,78.056,57070000.0
2008-07-08 10:28:00,78.062,78.062,78.029,78.032,56700000.0
2008-07-08 10:29:00,78.022,78.042,78.014,78.014,49680000.0
2008-07-08 10:30:00,78.017,78.034,77.983,77.995,62500000.0
2008-07-08 10:31:00,78.005,78.04,77.997,78.017,69610000.0
2008-07-08 10:32:00,78.025,78.05,78.018,78.037,69590000.0
2008-07-08 10:33:00,78.043,78.043,78.008,78.027,94040000.0
2008-07-08 10:34:00,78.05,78.05,78.017,78.042,58560000.0
2008-07-08 10:35:00,78.012,78.039,78.012,78.027,60460000.0
2008-07-08 10:36:00,78.037,78.046,78.007,78.027,88190000.0
2008-07-08 10:37:00,78.043,78.061,78.033,78.033,75620000.0
2008-07-08 10:38:00,78.042,78.058,78.031,78.031,79940000.0
2008-07-08 10:39:00,78.062,78.072,78.039,78.072,87360000.0
2008-07-08 10:40:00,78.053,78.058,78.032,78.032,45170000.0
2008-07-08 10:41:00,78.025,78.049,78.025,78.031,42840000.0
2008-07-08 10:42:00,78.056,78.066,78.035,78.047,72630000.0
2008-07-08 10:43:00,78.042,78.056,78.042,78.048,78150000.0
2008-07-08 10:44:00,78.038,78.047,78.037,78.04,74020000.0
2008-07-08 10:45:00,78.074,78.074,78.052,78.052,36400000.0
2008-07-08 10:46:00,78.061,78.08,78.054,78.07,106090000.0
2008-07-08 10:47:00,78.059,78.071,78.043,78.043,106290000.0
2008-07-08 10:48:00,78.056,78.072,78.046,78.072,88300000.0
2008-07-08 10:49:00,78.039,78.061,78.03,78.03,56590000.0
2008-07-08 10:51:00,78.092,78.092,78.028,78.06,93490000.0
2008-07-08 10:52:00,78.023,78.053,78.023,78.024,50980000.0
2008-07-08 10:53:00,78.032,78.042,78.021,78.042,45460000.0
2008-07-08 10:54:00,78.062,78.062,78.025,78.025,40650000.0
2008-07-08 10:55:00,78.036,78.043,78.021,78.033,11910000.0
2008-07-08 10:56:00,78.014,78.052,78.014,78.052,29140000.0
2008-07-08 10:57:00,78.056,78.056,78.027,78.037,57680000.0
2008-07-08 10:58:00,78.026,78.032,78.001,78.001,41390000.0
2008-07-08 10:59:00,78.028,78.039,78.007,78.013,74120000.0
2008-07-08 11:00:00,78.051,78.051,77.998,78.022,104970000.0
2008-07-08 11:01:00,77.976,78.007,77.954,77.954,44520000.0
2008-07-08 11:02:00,77.975,77.978,77.948,77.968,29520000.0
2008-07-08 11:03:00,77.973,77.984,77.934,77.934,61310000.0
2008-07-08 11:04:00,77.934,77.957,77.904,77.912,75430000.0
2008-07-08 11:05:00,77.931,77.951,77.928,77.94,102640000.0
2008-07-08 11:06:00,77.961,77.982,77.953,77.953,68450000.0
2008-07-08 11:07:00,77.968,78.023,77.968,78.023,129910000.0
2008-07-08 11:08:00,78.008,78.048,78.008,78.031,104210000.0
2008-07-08 11:09:00,78.033,78.047,78.013,78.036,47300000.0
2008-07-08 11:10:00,78.064,78.072,78.034,78.072,33480000.0
2008-07-08 11:11:00,78.063,78.063,78.036,78.056,40220000.0
2008-07-08 11:12:00,78.074,78.09,78.059,78.07,40840000.0
2008-07-08 11:13:00,78.058,78.078,78.044,78.078,34450000.0
2008-07-08 11:14:00,78.072,78.091,78.067,78.083,13940000.0
2008-07-08 11:15:00,78.098,78.119,78.087,78.1,41870000.0
2008-07-08 11:16:00,78.112,78.165,78.102,78.137,61500000.0
2008-07-08 11:17:00,78.145,78.159,78.115,78.115,49600000.0
2008-07-08 11:18:00,78.166,78.166,78.101,78.111,53720000.0
2008-07-08 11:19:00,78.101,78.12,78.09,78.091,49330000.0
2008-07-08 11:20:00,78.097,78.123,78.086,78.086,35600000.0
2008-07-08 11:21:00,78.09,78.127,78.088,78.101,93990000.0
2008-07-08 11:22:00,78.111,78.13,78.086,78.108,77020000.0
2008-07-08 11:23:00,78.098,78.132,78.092,78.092,42350000.0
2008-07-08 11:24:00,78.144,78.144,78.1,78.125,55290000.0
2008-07-08 11:25:00,78.138,78.149,78.128,78.128,27240000.0
2008-07-08 11:26:00,78.162,78.162,78.117,78.137,22470000.0
2008-07-08 11:27:00,78.137,78.143,78.133,78.137,49600000.0
2008-07-08 11:28:00,78.13,78.136,78.13,78.136,83670000.0
2008-07-08 11:29:00,78.122,78.14,78.114,78.135,35960000.0
2008-07-08 11:30:00,78.119,78.135,78.119,78.122,64060000.0
2008-07-08 11:31:00,78.101,78.106,78.091,78.091,123520000.0
2008-07-08 11:32:00,78.106,78.106,78.085,78.085,65930000.0
2008-07-08 11:33:00,78.11,78.11,78.084,78.084,37040000.0
2008-07-08 11:34:00,78.102,78.106,78.074,78.106,33120000.0
2008-07-08 11:35:00,78.089,78.111,78.085,78.111,40410000.0
2008-07-08 11:36:00,78.109,78.122,78.103,78.103,119430000.0
2008-07-08 11:37:00,78.093,78.123,78.093,78.099,67030000.0
2008-07-08 11:38:00,78.11,78.137,78.089,78.1,76910000.0
2008-07-08 11:39:00,78.146,78.146,78.116,78.132,44450000.0
2008-07-08 11:40:00,78.144,78.144,78.114,78.144,79210000.0
2008-07-08 11:41:00,78.107,78.128,78.106,78.108,98360000.0
2008-07-08 11:42:00,78.14,78.14,78.092,78.102,82940000.0
2008-07-08 11:43:00,78.095,78.129,78.095,78.127,67340000.0
2008-07-08 11:44:00,78.123,78.141,78.115,78.115,104850000.0
2008-07-08 11:45:00,78.144,78.144,78.105,78.105,124990000.0
2008-07-08 11:46:00,78.115,78.162,78.114,78.149,79840000.0
2008-07-08 11:47:00,78.145,78.183,78.145,78.164,88670000.0
2008-07-08 11:48:00,78.183,78.183,78.152,78.152,97350000.0
2008-07-08 11:49:00,78.164,78.167,78.137,78.15,68840000.0
2008-07-08 11:50:00,78.139,78.163,78.139,78.162,106960000.0
2008-07-08 11:51:00,78.169,78.171,78.125,78.171,72230000.0
2008-07-08 11:52:00,78.169,78.189,78.151,78.151,77870000.0
2008-07-08 11:53:00,78.163,78.184,78.154,78.184,80930000.0
2008-07-08 11:54:00,78.209,78.209,78.163,78.163,79130000.0
2008-07-08 11:55:00,78.176,78.194,78.157,78.194,74500000.0
2008-07-08 11:56:00,78.189,78.203,78.175,78.203,75720000.0
2008-07-08 11:57:00,78.197,78.202,78.175,78.202,81530000.0
2008-07-08 11:58:00,78.174,78.201,78.174,78.196,86040000.0
2008-07-08 11:59:00,78.169,78.183,78.164,78.175,64240000.0
2008-07-08 12:00:00,78.206,78.206,78.173,78.196,81730000.0
2008-07-08 12:01:00,78.208,78.208,78.162,78.162,118850000.0
2008-07-08 12:02:00,78.172,78.172,78.144,78.144,101100000.0
2008-07-08 12:03:00,78.208,78.208,78.147,78.166,112970000.0
2008-07-08 12:04:00,78.128,78.137,78.128,78.137,55630000.0
2008-07-08 12:05:00,78.131,78.152,78.131,78.141,90900000.0
2008-07-08 12:06:00,78.214,78.214,78.14,78.174,81690000.0
2008-07-08 12:07:00,78.142,78.17,78.142,78.157,63400000.0
2008-07-08 12:08:00,78.149,78.155,78.149,78.15,23520000.0
2008-07-08 12:09:00,78.243,78.243,78.151,78.155,70040000.0
2008-07-08 12:10:00,78.141,78.172,78.141,78.172,50060000.0
2008-07-08 12:11:00,78.158,78.163,78.146,78.154,101400000.0
2008-07-08 12:12:00,78.175,78.176,78.161,78.169,130570000.0
2008-07-08 12:13:00,78.156,78.156,78.134,78.144,64030000.0
2008-07-08 12:14:00,78.135,78.149,78.123,78.123,52940000.0
2008-07-08 12:15:00,78.151,78.151,78.125,78.126,64250000.0
2008-07-08 12:16:00,78.114,78.134,78.114,78.127,113080000.0
2008-07-08 12:17:00,78.124,78.144,78.124,78.129,44970000.0
2008-07-08 12:18:00,78.145,78.145,78.122,78.122,52750000.0
2008-07-08 12:19:00,78.113,78.13,78.113,78.121,57980000.0
2008-07-08 12:20:00,78.115,78.132,78.115,78.121,62720000.0
2008-07-08 12:21:00,78.143,78.143,78.122,78.122,75480000.0
2008-07-08 12:22:00,78.087,78.132,78.078,78.115,53590000.0
2008-07-08 12:23:00,78.109,78.114,78.101,78.101,56090000.0
2008-07-08 12:24:00,78.118,78.133,78.113,78.121,58700000.0
2008-07-08 12:25:00,78.146,78.146,78.136,78.136,59360000.0
2008-07-08 12:26:00,78.138,78.14,78.114,78.14,36650000.0
2008-07-08 12:27:00,78.146,78.153,78.122,78.153,36860000.0
2008-07-08 12:28:00,78.121,78.16,78.121,78.143,95950000.0
2008-07-08 12:29:00,78.143,78.175,78.143,78.175,118120000.0
2008-07-08 12:30:00,78.165,78.17,78.143,78.143,123160000.0
2008-07-08 12:31:00,78.168,78.174,78.153,78.167,88630000.0
2008-07-08 12:32:00,78.174,78.174,78.152,78.152,67910000.0
2008-07-08 12:33:00,78.163,78.163,78.137,78.156,31900000.0
2008-07-08 12:34:00,78.148,78.164,78.135,78.164,49060000.0
2008-07-08 12:35:00,78.145,78.146,78.14,78.14,72310000.0
2008-07-08 12:36:00,78.165,78.167,78.119,78.119,123220000.0
2008-07-08 12:37:00,78.144,78.15,78.123,78.123,43360000.0
2008-07-08 12:38:00,78.134,78.171,78.127,78.146,33860000.0
2008-07-08 12:39:00,78.188,78.189,78.187,78.189,36910000.0
2008-07-08 12:40:00,78.156,78.156,78.15,78.15,24160000.0
2008-07-08 12:41:00,78.156,78.165,78.139,78.139,74920000.0
2008-07-08 12:42:00,78.166,78.167,78.161,78.161,73010000.0
2008-07-08 12:43:00,78.129,78.142,78.113,78.113,123760000.0
2008-07-08 12:45:00,78.135,78.139,78.113,78.119,87650000.0
2008-07-08 12:46:00,78.132,78.132,78.107,78.111,118860000.0
2008-07-08 12:47:00,78.104,78.14,78.104,78.127,90810000.0
2008-07-08 12:48:00,78.171,78.171,78.117,78.141,102230000.0
2008-07-08 12:49:00,78.122,78.148,78.108,78.128,43130000.0
2008-07-08 12:50:00,78.111,78.139,78.111,78.129,40310000.0
2008-07-08 12:51:00,78.153,78.157,78.124,78.146,26770000.0
2008-07-08 12:52:00,78.136,78.171,78.119,78.162,44230000.0
2008-07-08 12:53:00,78.146,78.151,78.131,78.131,24040000.0
2008-07-08 12:54:00,78.162,78.183,78.147,78.183,43110000.0
2008-07-08 12:55:00,78.198,78.242,78.18,78.242,40920000.0
2008-07-08 12:56:00,78.23,78.24,78.224,78.236,106010000.0
2008-07-08 12:57:00,78.238,78.27,78.226,78.257,87010000.0
2008-07-08 12:58:00,78.251,78.292,78.241,78.292,64970000.0
2008-07-08 12:59:00,78.271,78.291,78.265,78.277,80750000.0
2008-07-08 13:00:00,78.288,78.308,78.258,78.258,129020000.0
2008-07-08 13:01:00,78.277,78.289,78.264,78.268,110000000.0
2008-07-08 13:02:00,78.259,78.288,78.254,78.262,159790000.0
2008-07-08 13:03:00,78.278,78.292,78.257,78.269,122770000.0
2008-07-08 13:04:00,78.256,78.289,78.241,78.243,99970000.0
2008-07-08 13:05:00,78.233,78.262,78.233,78.234,77780000.0
2008-07-08 13:06:00,78.257,78.272,78.242,78.259,92620000.0
2008-07-08 13:07:00,78.293,78.293,78.242,78.242,69810000.0
2008-07-08 13:08:00,78.248,78.263,78.222,78.222,82220000.0
2008-07-08 13:09:00,78.244,78.244,78.214,78.22,76150000.0
2008-07-08 13:10:00,78.21,78.217,78.21,78.217,37290000.0
2008-07-08 13:11:00,78.21,78.231,78.21,78.231,74400000.0
2008-07-08 13:12:00,78.236,78.258,78.226,78.247,72830000.0
2008-07-08 13:13:00,78.225,78.229,78.204,78.216,122900000.0
2008-07-08 13:14:00,78.228,78.228,78.186,78.2,84680000.0
2008-07-08 13:15:00,78.218,78.251,78.208,78.251,92130000.0
2008-07-08 13:16:00,78.235,78.259,78.213,78.213,85090000.0
2008-07-08 13:17:00,78.22,78.25,78.216,78.244,82500000.0
2008-07-08 13:18:00,78.276,78.291,78.261,78.271,51760000.0
2008-07-08 13:19:00,78.285,78.294,78.265,78.27,43540000.0
2008-07-08 13:20:00,78.28,78.324,78.27,78.323,82240000.0
2008-07-08 13:21:00,78.332,78.332,78.293,78.293,80000000.0
2008-07-08 13:22:00,78.3,78.331,78.293,78.301,73190000.0
2008-07-08 13:23:00,78.292,78.322,78.282,78.322,82800000.0
2008-07-08 13:24:00,78.323,78.323,78.292,78.292,60310000.0
2008-07-08 13:25:00,78.282,78.301,78.282,78.283,65690000.0
2008-07-08 13:26:00,78.289,78.289,78.281,78.286,74080000.0
2008-07-08 13:27:00,78.322,78.331,78.298,78.325,42940000.0
2008-07-08 13:28:00,78.334,78.334,78.308,78.315,96420000.0
2008-07-08 13:29:00,78.289,78.303,78.282,78.282,99690000.0
2008-07-08 13:30:00,78.308,78.322,78.295,78.322,86220000.0
2008-07-08 13:31:00,78.289,78.311,78.275,78.275,66110000.0
2008-07-08 13:32:00,78.276,78.284,78.261,78.284,54410000.0
2008-07-08 13:33:00,78.269,78.272,78.254,78.254,78730000.0
2008-07-08 13:34:00,78.261,78.288,78.255,78.288,62210000.0
2008-07-08 13:35:00,78.29,78.305,78.265,78.294,35940000.0
2008-07-08 13:36:00,78.315,78.323,78.293,78.323,46810000.0
2008-07-08 13:37:00,78.306,78.306,78.301,78.301,38570000.0
2008-07-08 13:38:00,78.31,78.332,78.302,78.328,60930000.0
2008-07-08 13:39:00,78.332,78.339,78.331,78.331,93070000.0
2008-07-08 13:40:00,78.321,78.333,78.314,78.319,85670000.0
2008-07-08 13:41:00,78.343,78.343,78.316,78.322,66080000.0
2008-07-08 13:42:00,78.334,78.334,78.303,78.303,110780000.0
2008-07-08 13:43:00,78.313,78.313,78.28,78.298,96230000.0
2008-07-08 13:44:00,78.277,78.292,78.265,78.286,91790000.0
2008-07-08 13:45:00,78.291,78.291,78.253,78.253,128530000.0
2008-07-08 13:46:00,78.266,78.287,78.251,78.277,120850000.0
2008-07-08 13:47:00,78.24,78.258,78.227,78.248,74460000.0
2008-07-08 13:48:00,78.256,78.256,78.24,78.254,12390000.0
2008-07-08 13:49:00,78.224,78.244,78.221,78.221,105800000.0
2008-07-08 13:50:00,78.231,78.231,78.195,78.2,53100000.0
2008-07-08 13:51:00,78.185,78.218,78.185,78.213,91630000.0
2008-07-08 13:52:00,78.21,78.244,78.203,78.244,89120000.0
2008-07-08 13:53:00,78.223,78.257,78.223,78.239,54960000.0
2008-07-08 13:54:00,78.269,78.274,78.236,78.261,23660000.0
2008-07-08 13:56:00,78.249,78.273,78.244,78.258,51220000.0
2008-07-08 13:57:00,78.255,78.289,78.255,78.276,95220000.0
2008-07-08 13:58:00,78.304,78.304,78.282,78.295,130710000.0
2008-07-08 13:59:00,78.29,78.308,78.286,78.301,67460000.0
2008-07-08 14:00:00,78.324,78.389,78.311,78.385,58240000.0
2008-07-08 14:01:00,78.381,78.441,78.377,78.383,63020000.0
2008-07-08 14:02:00,78.381,78.388,78.356,78.368,105570000.0
2008-07-08 14:03:00,78.402,78.402,78.349,78.391,44660000.0
2008-07-08 14:04:00,78.394,78.449,78.394,78.426,50130000.0
2008-07-08 14:05:00,78.454,78.458,78.396,78.405,55570000.0
2008-07-08 14:06:00,78.419,78.419,78.367,78.371,70270000.0
2008-07-08 14:07:00,78.397,78.426,78.382,78.426,70910000.0
2008-07-08 14:08:00,78.399,78.433,78.383,78.383,49280000.0
2008-07-08 14:09:00,78.409,78.417,78.387,78.401,59610000.0
2008-07-08 14:10:00,78.407,78.407,78.401,78.407,55960000.0
2008-07-08 14:11:00,78.406,78.452,78.406,78.432,59840000.0
2008-07-08 14:12:00,78.45,78.45,78.423,78.427,38300000.0
2008-07-08 14:13:00,78.426,78.484,78.426,78.458,37260000.0
2008-07-08 14:14:00,78.465,78.489,78.439,78.458,101870000.0
2008-07-08 14:15:00,78.456,78.462,78.437,78.446,113780000.0
2008-07-08 14:16:00,78.457,78.485,78.426,78.443,115800000.0
2008-07-08 14:17:00,78.403,78.427,78.388,78.393,74540000.0
2008-07-08 14:18:00,78.411,78.451,78.407,78.428,72270000.0
2008-07-08 14:19:00,78.433,78.434,78.406,78.434,27660000.0
2008-07-08 14:20:00,78.417,78.424,78.399,78.424,55170000.0
2008-07-08 14:21:00,78.428,78.446,78.407,78.414,71160000.0
2008-07-08 14:22:00,78.424,78.493,78.424,78.474,127850000.0
2008-07-08 14:23:00,78.435,78.455,78.427,78.429,46350000.0
2008-07-08 14:24:00,78.45,78.489,78.448,78.461,33970000.0
2008-07-08 14:25:00,78.472,78.478,78.47,78.47,31590000.0
2008-07-08 14:26:00,78.463,78.495,78.458,78.495,23480000.0
2008-07-08 14:27:00,78.487,78.502,78.463,78.485,68040000.0
2008-07-08 14:28:00,78.5,78.54,78.487,78.487,66100000.0
2008-07-08 14:29:00,78.489,78.513,78.476,78.513,120020000.0
2008-07-08 14:30:00,78.507,78.518,78.47,78.488,104060000.0
2008-07-08 14:31:00,78.478,78.494,78.465,78.493,89020000.0
2008-07-08 14:32:00,78.482,78.517,78.482,78.498,111080000.0
2008-07-08 14:33:00,78.524,78.524,78.484,78.484,86670000.0
2008-07-08 14:34:00,78.468,78.491,78.456,78.471,97410000.0
2008-07-08 14:35:00,78.464,78.503,78.464,78.503,42740000.0
2008-07-08 14:36:00,78.503,78.508,78.477,78.481,39610000.0
2008-07-08 14:37:00,78.49,78.535,78.488,78.502,27180000.0
2008-07-08 14:38:00,78.533,78.533,78.49,78.497,48260000.0
2008-07-08 14:39:00,78.516,78.533,78.494,78.533,24270000.0
2008-07-08 14:40:00,78.526,78.54,78.507,78.51,46230000.0
2008-07-08 14:41:00,78.502,78.529,78.502,78.525,40910000.0
2008-07-08 14:42:00,78.527,78.539,78.501,78.501,99920000.0
2008-07-08 14:43:00,78.519,78.604,78.511,78.572,87680000.0
2008-07-08 14:44:00,78.577,78.603,78.567,78.569,59060000.0
2008-07-08 14:45:00,78.584,78.608,78.566,78.584,83780000.0
2008-07-08 14:46:00,78.569,78.588,78.553,78.569,123570000.0
2008-07-08 14:47:00,78.574,78.589,78.556,78.583,101420000.0
2008-07-08 14:48:00,78.585,78.604,78.566,78.604,156720000.0
2008-07-08 14:49:00,78.594,78.594,78.562,78.562,110100000.0
2008-07-08 14:50:00,78.563,78.572,78.552,78.572,96800000.0
2008-07-08 14:51:00,78.574,78.574,78.544,78.544,74970000.0
2008-07-08 14:52:00,78.533,78.57,78.533,78.556,97400000.0
2008-07-08 14:53:00,78.537,78.546,78.526,78.546,67940000.0
2008-07-08 14:54:00,78.542,78.551,78.509,78.51,76430000.0
2008-07-08 14:55:00,78.5,78.521,78.489,78.489,76000000.0
2008-07-08 14:56:00,78.5,78.515,78.475,78.498,38950000.0
2008-07-08 14:57:00,78.515,78.519,78.495,78.5,81060000.0
2008-07-08 14:58:00,78.492,78.538,78.485,78.51,72720000.0
2008-07-08 14:59:00,78.523,78.523,78.493,78.507,120500000.0
2008-07-08 15:00:00,78.544,78.544,78.506,78.522,91660000.0
2008-07-08 15:01:00,78.548,78.548,78.51,78.528,84310000.0
2008-07-08 15:02:00,78.522,78.544,78.515,78.544,83510000.0
2008-07-08 15:03:00,78.544,78.544,78.505,78.533,86440000.0
2008-07-08 15:04:00,78.521,78.541,78.512,78.521,54710000.0
2008-07-08 15:05:00,78.526,78.537,78.502,78.502,38540000.0
2008-07-08 15:06:00,78.505,78.54,78.505,78.532,81820000.0
2008-07-08 15:07:00,78.52,78.559,78.507,78.526,78640000.0
2008-07-08 15:08:00,78.558,78.568,78.536,78.539,67980000.0
2008-07-08 15:09:00,78.562,78.578,78.547,78.565,81560000.0
2008-07-08 15:10:00,78.592,78.592,78.551,78.552,63730000.0
2008-07-08 15:11:00,78.557,78.58,78.553,78.575,69830000.0
2008-07-08 15:12:00,78.577,78.583,78.555,78.583,74560000.0
2008-07-08 15:13:00,78.569,78.579,78.555,78.569,40780000.0
2008-07-08 15:14:00,78.561,78.566,78.558,78.558,88260000.0
2008-07-08 15:15:00,78.581,78.581,78.538,78.538,99800000.0
2008-07-08 15:16:00,78.517,78.523,78.514,78.518,81540000.0
2008-07-08 15:17:00,78.531,78.543,78.514,78.521,66300000.0
2008-07-08 15:18:00,78.536,78.548,78.498,78.511,64020000.0
2008-07-08 15:19:00,78.493,78.507,78.493,78.493,78800000.0
2008-07-08 15:20:00,78.492,78.505,78.492,78.496,64760000.0
2008-07-08 15:21:00,78.524,78.524,78.498,78.508,38480000.0
2008-07-08 15:22:00,78.524,78.55,78.524,78.546,42810000.0
2008-07-08 15:23:00,78.527,78.552,78.518,78.552,38030000.0
2008-07-08 15:24:00,78.554,78.554,78.527,78.548,56560000.0
2008-07-08 15:25:00,78.512,78.531,78.505,78.505,95800000.0
2008-07-08 15:26:00,78.513,78.54,78.513,78.523,84630000.0
2008-07-08 15:27:00,78.511,78.574,78.511,78.554,68660000.0
2008-07-08 15:28:00,78.552,78.569,78.536,78.55,112690000.0
2008-07-08 15:29:00,78.564,78.583,78.564,78.583,99280000.0
2008-07-08 15:30:00,78.585,78.593,78.562,78.562,89740000.0
2008-07-08 15:31:00,78.564,78.586,78.542,78.542,120820000.0
2008-07-08 15:32:00,78.562,78.562,78.522,78.522,124820000.0
2008-07-08 15:33:00,78.581,78.581,78.508,78.508,71880000.0
2008-07-08 15:34:00,78.534,78.545,78.506,78.506,12100000.0
2008-07-08 15:35:00,78.494,78.503,78.494,78.498,19160000.0
2008-07-08 15:36:00,78.532,78.537,78.505,78.52,14090000.0
2008-07-08 15:37:00,78.535,78.577,78.51,78.577,15070000.0
2008-07-08 15:38:00,78.58,78.58,78.544,78.544,19190000.0
2008-07-08 15:39:00,78.562,78.564,78.539,78.54,15040000.0
2008-07-08 15:40:00,78.561,78.581,78.561,78.562,20470000.0
2008-07-08 15:41:00,78.573,78.583,78.569,78.576,12770000.0
2008-07-08 15:42:00,78.587,78.638,78.567,78.638,21680000.0
2008-07-08 15:43:00,78.635,78.655,78.634,78.64,15740000.0
2008-07-08 15:44:00,78.656,78.656,78.624,78.627,9390000.0
2008-07-08 15:45:00,78.64,78.651,78.631,78.638,14310000.0
2008-07-08 15:46:00,78.632,78.632,78.6,78.617,8160000.0
2008-07-08 15:47:00,78.61,78.637,78.61,78.631,11460000.0
2008-07-08 15:48:00,78.641,78.655,78.632,78.655,14500000.0
2008-07-08 15:49:00,78.669,78.669,78.595,78.595,16560000.0
2008-07-08 15:50:00,78.581,78.632,78.581,78.612,58800000.0
2008-07-08 15:51:00,78.627,78.629,78.612,78.612,15270000.0
2008-07-08 15:52:00,78.611,78.625,78.592,78.594,20570000.0
2008-07-08 15:53:00,78.586,78.612,78.584,78.598,17180000.0
2008-07-08 15:54:00,78.616,78.627,78.604,78.604,17320000.0
2008-07-08 15:55:00,78.584,78.597,78.578,78.591,11900000.0
2008-07-08 15:56:00,78.558,78.567,78.555,78.567,27420000.0
2008-07-08 15:57:00,78.595,78.595,78.569,78.571,10700000.0
2008-07-08 15:58:00,78.562,78.595,78.562,78.595,21440000.0
2008-07-08 15:59:00,78.606,78.607,78.543,78.597,79720000.0
2008-07-08 16:00:00,78.623,78.623,78.553,78.568,13190000.0
2008-07-08 16:01:00,78.557,78.576,78.52,78.524,24680000.0
2008-07-08 16:02:00,78.521,78.521,78.471,78.471,15820000.0
2008-07-08 16:03:00,78.478,78.514,78.469,78.495,14140000.0
2008-07-08 16:04:00,78.493,78.532,78.493,78.511,13220000.0
2008-07-08 16:05:00,78.528,78.528,78.501,78.511,15400000.0
2008-07-08 16:06:00,78.516,78.53,78.502,78.523,14360000.0
2008-07-08 16:07:00,78.544,78.576,78.544,78.574,12210000.0
2008-07-08 16:08:00,78.557,78.578,78.556,78.565,15960000.0
2008-07-08 16:09:00,78.584,78.617,78.567,78.604,19570000.0
2008-07-08 16:10:00,78.587,78.611,78.578,78.597,19770000.0
2008-07-08 16:11:00,78.586,78.589,78.553,78.553,13580000.0
2008-07-08 16:12:00,78.585,78.594,78.566,78.566,15250000.0
2008-07-08 16:13:00,78.556,78.564,78.542,78.547,16560000.0
2008-07-08 16:14:00,78.537,78.549,78.513,78.546,72930000.0
2008-07-08 16:15:00,78.526,78.537,78.503,78.537,11270000.0
2008-07-08 16:16:00,78.531,78.564,78.524,78.532,17560000.0
2008-07-08 16:17:00,78.522,78.576,78.522,78.57,12960000.0
2008-07-08 16:18:00,78.571,78.572,78.527,78.567,67400000.0
2008-07-08 16:19:00,78.552,78.557,78.53,78.534,23590000.0
2008-07-08 16:20:00,78.543,78.567,78.526,78.538,21050000.0
2008-07-08 16:21:00,78.551,78.566,78.523,78.525,15060000.0
2008-07-08 16:22:00,78.539,78.576,78.535,78.574,22800000.0
2008-07-08 16:23:00,78.577,78.577,78.539,78.539,9430000.0
2008-07-08 16:24:00,78.584,78.584,78.559,78.57,10940000.0
2008-07-08 16:25:00,78.566,78.574,78.549,78.556,97630000.0
2008-07-08 16:26:00,78.557,78.576,78.536,78.56,21470000.0
2008-07-08 16:27:00,78.554,78.554,78.528,78.528,25730000.0
2008-07-08 16:28:00,78.546,78.559,78.526,78.537,11650000.0
2008-07-08 16:29:00,78.552,78.556,78.534,78.537,18470000.0
2008-07-08 16:30:00,78.555,78.566,78.551,78.552,19340000.0
2008-07-08 16:31:00,78.583,78.583,78.553,78.566,34840000.0
2008-07-08 16:32:00,78.564,78.564,78.55,78.55,14550000.0
2008-07-08 16:33:00,78.576,78.576,78.553,78.561,7550000.0
2008-07-08 16:34:00,78.544,78.564,78.537,78.543,17470000.0
2008-07-08 16:35:00,78.553,78.553,78.525,78.536,13590000.0
2008-07-08 16:36:00,78.572,78.572,78.522,78.532,85160000.0
2008-07-08 16:37:00,78.503,78.52,78.486,78.503,21690000.0
2008-07-08 16:38:00,78.482,78.501,78.475,78.501,19010000.0
2008-07-08 16:39:00,78.51,78.513,78.489,78.503,16940000.0
2008-07-08 16:40:00,78.469,78.503,78.469,78.497,24460000.0
2008-07-08 16:41:00,78.475,78.481,78.461,78.467,15830000.0
2008-07-08 16:42:00,78.488,78.517,78.486,78.497,67680000.0
2008-07-08 16:43:00,78.5,78.537,78.5,78.526,7330000.0
2008-07-08 16:44:00,78.528,78.528,78.491,78.502,19420000.0
2008-07-08 16:45:00,78.511,78.536,78.497,78.521,15210000.0
2008-07-08 16:46:00,78.476,78.52,78.473,78.517,15420000.0
2008-07-08 16:47:00,78.477,78.508,78.477,78.489,102890000.0
2008-07-08 16:48:00,78.498,78.498,78.474,78.495,12250000.0
2008-07-08 16:49:00,78.508,78.52,78.496,78.496,9780000.0
2008-07-08 16:50:00,78.549,78.549,78.51,78.534,16890000.0
2008-07-08 16:51:00,78.528,78.532,78.488,78.488,16760000.0
2008-07-08 16:52:00,78.523,78.531,78.502,78.502,14700000.0
2008-07-08 16:53:00,78.506,78.532,78.505,78.523,12020000.0
2008-07-08 16:54:00,78.531,78.542,78.516,78.542,14430000.0
2008-07-08 16:55:00,78.51,78.551,78.51,78.551,29220000.0
2008-07-08 16:56:00,78.516,78.546,78.516,78.536,13620000.0
2008-07-08 16:57:00,78.548,78.561,78.531,78.557,17080000.0
2008-07-08 16:58:00,78.533,78.556,78.52,78.555,12620000.0
2008-07-08 16:59:00,78.514,78.548,78.514,78.516,19880000.0
2008-07-08 17:00:00,78.546,78.554,78.532,78.554,16390000.0
2008-07-08 17:01:00,78.558,78.558,78.521,78.524,11660000.0
2008-07-08 17:02:00,78.517,78.534,78.502,78.502,11640000.0
2008-07-08 17:03:00,78.533,78.539,78.5,78.503,32240000.0
2008-07-08 17:04:00,78.494,78.506,78.494,78.506,8070000.0
2008-07-08 17:05:00,78.503,78.532,78.5,78.529,14460000.0
2008-07-08 17:06:00,78.542,78.542,78.51,78.513,11460000.0
2008-07-08 17:07:00,78.51,78.552,78.51,78.517,85180000.0
2008-07-08 17:08:00,78.537,78.54,78.517,78.524,12580000.0
2008-07-08 17:09:00,78.55,78.55,78.529,78.532,18220000.0
2008-07-08 17:10:00,78.545,78.555,78.535,78.555,15440000.0
2008-07-08 17:11:00,78.562,78.562,78.528,78.549,17920000.0
2008-07-08 17:12:00,78.577,78.58,78.552,78.565,16200000.0
2008-07-08 17:13:00,78.562,78.594,78.562,78.594,70780000.0
2008-07-08 17:14:00,78.586,78.592,78.555,78.555,20360000.0
2008-07-08 17:15:00,78.57,78.579,78.559,78.56,19400000.0
2008-07-08 17:16:00,78.534,78.536,78.518,78.536,22770000.0
2008-07-08 17:17:00,78.538,78.591,78.538,78.591,16180000.0
2008-07-08 17:18:00,78.59,78.593,78.575,78.58,115060000.0
2008-07-08 17:19:00,78.567,78.588,78.567,78.569,19420000.0
2008-07-08 17:20:00,78.577,78.59,78.572,78.584,12070000.0
2008-07-08 17:21:00,78.62,78.628,78.603,78.615,13900000.0
2008-07-08 17:22:00,78.604,78.621,78.595,78.618,102700000.0
2008-07-08 17:23:00,78.595,78.597,78.584,78.591,14690000.0
2008-07-08 17:24:00,78.613,78.626,78.598,78.614,16570000.0
2008-07-08 17:25:00,78.642,78.642,78.616,78.633,14650000.0
2008-07-08 17:26:00,78.596,78.611,78.596,78.607,24880000.0
2008-07-08 17:27:00,78.636,78.636,78.609,78.627,19170000.0
2008-07-08 17:28:00,78.606,78.631,78.599,78.623,12660000.0
2008-07-08 17:29:00,78.611,78.622,78.611,78.62,33660000.0
2008-07-08 17:30:00,78.636,78.636,78.603,78.619,13370000.0
2008-07-08 17:31:00,78.611,78.635,78.604,78.617,23910000.0
2008-07-08 17:32:00,78.637,78.654,78.626,78.649,15850000.0
2008-07-08 17:33:00,78.643,78.643,78.615,78.621,46810000.0
2008-07-08 17:34:00,78.612,78.673,78.612,78.673,17890000.0
2008-07-08 17:35:00,78.638,78.673,78.638,78.673,20890000.0
2008-07-08 17:36:00,78.668,78.67,78.65,78.67,14330000.0
2008-07-08 17:37:00,78.662,78.665,78.639,78.643,15600000.0
2008-07-08 17:38:00,78.635,78.663,78.635,78.644,14130000.0
2008-07-08 17:39:00,78.662,78.662,78.624,78.624,18780000.0
2008-07-08 17:40:00,78.604,78.637,78.604,78.628,15110000.0
2008-07-08 17:41:00,78.61,78.619,78.581,78.591,35350000.0
2008-07-08 17:42:00,78.621,78.621,78.586,78.586,11690000.0
2008-07-08 17:43:00,78.587,78.587,78.577,78.58,15650000.0
2008-07-08 17:44:00,78.587,78.616,78.586,78.602,19280000.0
2008-07-08 17:45:00,78.62,78.62,78.562,78.562,21090000.0
2008-07-08 17:46:00,78.566,78.573,78.554,78.567,22050000.0
2008-07-08 17:47:00,78.552,78.569,78.552,78.56,15830000.0
2008-07-08 17:48:00,78.581,78.581,78.546,78.556,14460000.0
2008-07-08 17:49:00,78.554,78.579,78.543,78.543,23900000.0
2008-07-08 17:50:00,78.575,78.583,78.557,78.583,14470000.0
2008-07-08 17:51:00,78.581,78.599,78.56,78.569,21910000.0
2008-07-08 17:52:00,78.591,78.607,78.585,78.607,15070000.0
2008-07-08 17:53:00,78.566,78.6,78.566,78.6,13940000.0
2008-07-08 17:54:00,78.601,78.601,78.576,78.576,58940000.0
2008-07-08 17:55:00,78.596,78.605,78.572,78.572,10730000.0
2008-07-08 17:56:00,78.595,78.595,78.566,78.569,21300000.0
2008-07-08 17:57:00,78.602,78.607,78.555,78.555,35390000.0
2008-07-08 17:58:00,78.583,78.583,78.552,78.556,13720000.0
2008-07-08 17:59:00,78.563,78.589,78.563,78.589,12580000.0
2008-07-08 18:00:00,78.59,78.59,78.569,78.569,15440000.0
2008-07-08 18:01:00,78.582,78.596,78.566,78.566,13180000.0
2008-07-08 18:02:00,78.568,78.584,78.561,78.584,15630000.0
2008-07-08 18:03:00,78.581,78.594,78.571,78.594,18480000.0
2008-07-08 18:04:00,78.562,78.595,78.562,78.595,20480000.0
2008-07-08 18:05:00,78.591,78.595,78.591,78.595,3760000.0
2008-07-08 18:06:00,78.604,78.609,78.571,78.578,15900000.0
2008-07-08 18:07:00,78.595,78.601,78.59,78.596,19550000.0
2008-07-08 18:08:00,78.616,78.633,78.608,78.61,20870000.0
2008-07-08 18:09:00,78.622,78.622,78.605,78.617,16760000.0
2008-07-08 18:10:00,78.588,78.611,78.585,78.591,48990000.0
2008-07-08 18:11:00,78.584,78.6,78.582,78.582,14320000.0
2008-07-08 18:12:00,78.591,78.608,78.587,78.606,22060000.0
2008-07-08 18:13:00,78.595,78.613,78.583,78.613,13340000.0
2008-07-08 18:14:00,78.586,78.601,78.582,78.582,15630000.0
2008-07-08 18:15:00,78.611,78.612,78.577,78.612,14490000.0
2008-07-08 18:16:00,78.636,78.643,78.612,78.621,102170000.0
2008-07-08 18:17:00,78.643,78.643,78.612,78.612,24380000.0
2008-07-08 18:18:00,78.615,78.63,78.609,78.622,12450000.0
2008-07-08 18:19:00,78.632,78.632,78.593,78.593,71010000.0
2008-07-08 18:20:00,78.6,78.619,78.594,78.619,13140000.0
2008-07-08 18:21:00,78.637,78.644,78.611,78.611,17360000.0
2008-07-08 18:22:00,78.635,78.641,78.612,78.612,22410000.0
2008-07-08 18:23:00,78.627,78.633,78.61,78.633,11460000.0
2008-07-08 18:24:00,78.631,78.637,78.608,78.615,13570000.0
2008-07-08 18:25:00,78.603,78.633,78.594,78.617,19160000.0
2008-07-08 18:26:00,78.61,78.643,78.61,78.618,69680000.0
2008-07-08 18:27:00,78.641,78.641,78.61,78.628,14320000.0
2008-07-08 18:28:00,78.636,78.661,78.636,78.655,13230000.0
2008-07-08 18:29:00,78.637,78.67,78.637,78.67,26750000.0
2008-07-08 18:30:00,78.665,78.665,78.64,78.647,10710000.0
2008-07-08 18:31:00,78.668,78.668,78.638,78.645,8980000.0
2008-07-08 18:32:00,78.643,78.671,78.643,78.664,19420000.0
2008-07-08 18:33:00,78.661,78.671,78.642,78.671,15030000.0
2008-07-08 18:34:00,78.677,78.688,78.665,78.674,19530000.0
2008-07-08 18:35:00,78.692,78.697,78.665,78.687,17520000.0
2008-07-08 18:36:00,78.697,78.699,78.672,78.699,10940000.0
2008-07-08 18:37:00,78.674,78.706,78.674,78.699,18310000.0
2008-07-08 18:38:00,78.683,78.699,78.679,78.69,17130000.0
2008-07-08 18:39:00,78.702,78.702,78.659,78.665,15450000.0
2008-07-08 18:40:00,78.677,78.683,78.656,78.656,11650000.0
2008-07-08 18:41:00,78.66,78.683,78.653,78.683,47330000.0
2008-07-08 18:42:00,78.707,78.707,78.65,78.65,23900000.0
2008-07-08 18:44:00,78.633,78.656,78.63,78.656,13940000.0
2008-07-08 18:45:00,78.653,78.656,78.605,78.642,61460000.0
2008-07-08 18:46:00,78.616,78.627,78.601,78.601,12260000.0
2008-07-08 18:47:00,78.605,78.642,78.601,78.642,10190000.0
2008-07-08 18:48:00,78.649,78.649,78.647,78.647,9430000.0
2008-07-08 18:49:00,78.627,78.65,78.626,78.636,14880000.0
2008-07-08 18:50:00,78.623,78.659,78.623,78.626,41240000.0
2008-07-08 18:51:00,78.658,78.658,78.614,78.655,15600000.0
2008-07-08 18:52:00,78.643,78.671,78.622,78.671,16220000.0
2008-07-08 18:53:00,78.649,78.665,78.649,78.649,8630000.0
2008-07-08 18:54:00,78.66,78.66,78.629,78.645,15480000.0
2008-07-08 18:56:00,78.608,78.63,78.606,78.63,15630000.0
2008-07-08 18:57:00,78.638,78.65,78.606,78.631,32600000.0
2008-07-08 18:58:00,78.642,78.662,78.64,78.662,11890000.0
2008-07-08 18:59:00,78.658,78.665,78.658,78.664,7750000.0
2008-07-08 19:00:00,78.653,78.653,78.619,78.627,18080000.0
2008-07-08 19:01:00,78.641,78.656,78.616,78.616,15600000.0
2008-07-08 19:02:00,78.621,78.663,78.621,78.624,82190000.0
2008-07-08 19:03:00,78.628,78.65,78.617,78.63,18400000.0
2008-07-08 19:04:00,78.649,78.666,78.641,78.641,11500000.0
2008-07-08 19:05:00,78.67,78.671,78.641,78.656,21660000.0
2008-07-08 19:06:00,78.674,78.674,78.643,78.643,16510000.0
2008-07-08 19:07:00,78.676,78.684,78.66,78.664,22050000.0
2008-07-08 19:08:00,78.672,78.686,78.665,78.673,22610000.0
2008-07-08 19:09:00,78.684,78.691,78.662,78.675,14780000.0
2008-07-08 19:10:00,78.654,78.675,78.654,78.675,15440000.0
2008-07-08 19:11:00,78.636,78.661,78.636,78.642,14480000.0
2008-07-08 19:12:00,78.671,78.671,78.629,78.645,19400000.0
2008-07-08 19:13:00,78.618,78.624,78.613,78.613,83680000.0
2008-07-08 19:14:00,78.639,78.67,78.626,78.641,149180000.0
2008-07-08 19:15:00,78.685,78.687,78.642,78.642,19190000.0
2008-07-08 19:16:00,78.646,78.662,78.645,78.658,14920000.0
2008-07-08 19:17:00,78.629,78.653,78.618,78.631,112270000.0
2008-07-08 19:18:00,78.657,78.657,78.619,78.625,20510000.0
2008-07-08 19:19:00,78.644,78.649,78.638,78.649,15970000.0
2008-07-08 19:20:00,78.613,78.645,78.613,78.62,22850000.0
2008-07-08 19:21:00,78.643,78.643,78.602,78.602,9390000.0
2008-07-08 19:22:00,78.638,78.64,78.637,78.638,53990000.0
2008-07-08 19:23:00,78.589,78.612,78.582,78.612,24460000.0
2008-07-08 19:24:00,78.595,78.595,78.565,78.567,9960000.0
2008-07-08 19:25:00,78.595,78.595,78.581,78.582,15390000.0
2008-07-08 19:26:00,78.61,78.613,78.591,78.591,12770000.0
2008-07-08 19:27:00,78.629,78.637,78.611,78.634,27790000.0
2008-07-08 19:28:00,78.641,78.641,78.612,78.617,23540000.0
2008-07-08 19:29:00,78.615,78.636,78.615,78.633,13910000.0
2008-07-08 19:30:00,78.624,78.624,78.603,78.612,8680000.0
2008-07-08 19:31:00,78.589,78.626,78.589,78.626,27270000.0
2008-07-08 19:32:00,78.645,78.647,78.637,78.637,124750000.0
2008-07-08 19:33:00,78.63,78.63,78.599,78.629,16900000.0
2008-07-08 19:34:00,78.599,78.616,78.572,78.572,19710000.0
2008-07-08 19:35:00,78.579,78.598,78.568,78.58,58120000.0
2008-07-08 19:36:00,78.583,78.59,78.571,78.571,11840000.0
2008-07-08 19:37:00,78.584,78.593,78.57,78.588,15450000.0
2008-07-08 19:38:00,78.568,78.584,78.539,78.539,14510000.0
2008-07-08 19:39:00,78.556,78.567,78.539,78.566,20560000.0
2008-07-08 19:40:00,78.546,78.561,78.544,78.56,14550000.0
2008-07-08 19:41:00,78.578,78.584,78.566,78.584,13530000.0
2008-07-08 19:42:00,78.584,78.59,78.563,78.584,63190000.0
2008-07-08 19:43:00,78.561,78.586,78.561,78.579,11880000.0
2008-07-08 19:44:00,78.585,78.633,78.584,78.622,17700000.0
2008-07-08 19:45:00,78.646,78.646,78.607,78.618,14500000.0
2008-07-08 19:46:00,78.604,78.636,78.592,78.613,23530000.0
2008-07-08 19:47:00,78.623,78.657,78.623,78.646,15520000.0
2008-07-08 19:48:00,78.642,78.655,78.628,78.64,15630000.0
2008-07-08 19:49:00,78.621,78.644,78.621,78.644,10510000.0
2008-07-08 19:50:00,78.64,78.654,78.632,78.654,43820000.0
2008-07-08 19:51:00,78.659,78.662,78.627,78.627,9250000.0
2008-07-08 19:52:00,78.61,78.634,78.61,78.627,15260000.0
2008-07-08 19:53:00,78.634,78.654,78.627,78.643,13140000.0
2008-07-08 19:54:00,78.676,78.676,78.61,78.64,13270000.0
2008-07-08 19:55:00,78.636,78.654,78.635,78.651,12640000.0
2008-07-08 19:56:00,78.605,78.636,78.599,78.629,22020000.0
2008-07-08 19:57:00,78.653,78.661,78.643,78.643,9210000.0
2008-07-08 19:58:00,78.636,78.645,78.594,78.594,13950000.0
2008-07-08 19:59:00,78.636,78.636,78.621,78.621,13760000.0
2008-07-08 20:00:00,78.654,78.658,78.619,78.639,13150000.0
2008-07-08 20:01:00,78.611,78.644,78.603,78.644,92350000.0
2008-07-08 20:02:00,78.618,78.644,78.612,78.628,51570000.0
2008-07-08 20:03:00,78.659,78.661,78.63,78.633,10890000.0
2008-07-08 20:04:00,78.661,78.694,78.641,78.68,20330000.0
2008-07-08 20:05:00,78.676,78.685,78.667,78.678,17650000.0
2008-07-08 20:06:00,78.677,78.677,78.655,78.672,18070000.0
2008-07-08 20:07:00,78.679,78.689,78.672,78.672,11830000.0
2008-07-08 20:08:00,78.682,78.697,78.665,78.665,45490000.0
2008-07-08 20:09:00,78.689,78.698,78.666,78.666,16600000.0
2008-07-08 20:10:00,78.677,78.699,78.666,78.695,68920000.0
2008-07-08 20:11:00,78.7,78.7,78.683,78.683,10320000.0
2008-07-08 20:12:00,78.718,78.718,78.679,78.693,9580000.0
2008-07-08 20:13:00,78.682,78.692,78.676,78.676,19610000.0
2008-07-08 20:14:00,78.7,78.7,78.683,78.683,11310000.0
2008-07-08 20:15:00,78.701,78.701,78.662,78.662,9970000.0
2008-07-08 20:16:00,78.67,78.682,78.65,78.65,14500000.0
2008-07-08 20:17:00,78.667,78.68,78.638,78.638,8690000.0
2008-07-08 20:18:00,78.682,78.69,78.653,78.69,44680000.0
2008-07-08 20:19:00,78.676,78.685,78.652,78.653,8840000.0
2008-07-08 20:20:00,78.661,78.677,78.65,78.66,85190000.0
2008-07-08 20:21:00,78.662,78.68,78.652,78.665,122180000.0
2008-07-08 20:22:00,78.661,78.685,78.661,78.679,119060000.0
2008-07-08 20:23:00,78.656,78.683,78.654,78.654,114010000.0
2008-07-08 20:24:00,78.67,78.67,78.648,78.66,103870000.0
2008-07-08 20:25:00,78.671,78.671,78.636,78.645,43830000.0
2008-07-08 20:26:00,78.636,78.658,78.633,78.638,25450000.0
2008-07-08 20:27:00,78.628,78.671,78.628,78.671,65960000.0
2008-07-08 20:29:00,78.657,78.68,78.656,78.68,80030000.0
2008-07-08 20:30:00,78.688,78.7,78.673,78.695,99100000.0
2008-07-08 20:31:00,78.678,78.699,78.673,78.676,94330000.0
2008-07-08 20:32:00,78.671,78.697,78.671,78.689,120000000.0
2008-07-08 20:33:00,78.69,78.698,78.667,78.698,70390000.0
2008-07-08 20:34:00,78.685,78.694,78.661,78.675,96600000.0
2008-07-08 20:35:00,78.668,78.694,78.668,78.681,91930000.0
2008-07-08 20:36:00,78.695,78.698,78.679,78.682,49880000.0
2008-07-08 20:37:00,78.671,78.69,78.654,78.654,139800000.0
2008-07-08 20:38:00,78.666,78.677,78.661,78.675,83400000.0
2008-07-08 20:39:00,78.685,78.7,78.664,78.664,80660000.0
2008-07-08 20:40:00,78.675,78.694,78.667,78.667,100340000.0
2008-07-08 20:41:00,78.69,78.701,78.674,78.676,96610000.0
2008-07-08 20:42:00,78.7,78.7,78.681,78.688,110980000.0
2008-07-08 20:43:00,78.713,78.713,78.685,78.708,109920000.0
2008-07-08 20:44:00,78.703,78.719,78.703,78.713,77620000.0
2008-07-08 20:45:00,78.731,78.731,78.695,78.722,62700000.0
2008-07-08 20:46:00,78.709,78.728,78.705,78.708,61110000.0
2008-07-08 20:47:00,78.732,78.732,78.704,78.704,65840000.0
2008-07-08 20:48:00,78.73,78.731,78.712,78.725,12250000.0
2008-07-08 20:49:00,78.694,78.72,78.694,78.72,9960000.0
2008-07-08 20:50:00,78.714,78.731,78.709,78.731,48100000.0
2008-07-08 20:51:00,78.724,78.724,78.684,78.684,62520000.0
2008-07-08 20:52:00,78.685,78.695,78.675,78.688,118290000.0
2008-07-08 20:53:00,78.697,78.708,78.66,78.663,83940000.0
2008-07-08 20:54:00,78.667,78.667,78.641,78.643,11120000.0
2008-07-08 20:55:00,78.654,78.654,78.623,78.654,44400000.0
2008-07-08 20:56:00,78.637,78.659,78.624,78.63,60720000.0
2008-07-08 20:57:00,78.647,78.667,78.624,78.667,90790000.0
2008-07-08 20:58:00,78.649,78.677,78.649,78.677,12220000.0
2008-07-08 20:59:00,78.68,78.702,78.674,78.68,113070000.0
2008-07-08 21:00:00,78.714,78.714,78.667,78.669,121880000.0
2008-07-08 21:01:00,78.649,78.652,78.633,78.633,90090000.0
2008-07-08 21:02:00,78.636,78.647,78.633,78.638,78180000.0
2008-07-08 21:03:00,78.655,78.655,78.641,78.647,62900000.0
2008-07-08 21:04:00,78.662,78.68,78.659,78.676,85800000.0
2008-07-08 21:05:00,78.683,78.689,78.681,78.681,62140000.0
2008-07-08 21:06:00,78.695,78.695,78.681,78.681,73520000.0
2008-07-08 21:07:00,78.665,78.665,78.643,78.65,62730000.0
2008-07-08 21:08:00,78.659,78.664,78.642,78.652,119120000.0
2008-07-08 21:09:00,78.683,78.683,78.652,78.652,131130000.0
2008-07-08 21:11:00,78.641,78.646,78.64,78.645,84060000.0
2008-07-08 21:12:00,78.678,78.678,78.655,78.667,89050000.0
2008-07-08 21:13:00,78.659,78.661,78.653,78.655,116380000.0
2008-07-08 21:14:00,78.664,78.672,78.664,78.669,130600000.0
2008-07-08 21:15:00,78.696,78.696,78.665,78.669,114890000.0
2008-07-08 21:16:00,78.675,78.676,78.666,78.666,58990000.0
2008-07-08 21:17:00,78.659,78.669,78.658,78.664,66140000.0
2008-07-08 21:18:00,78.69,78.69,78.669,78.669,86580000.0
2008-07-08 21:21:00,78.696,78.7,78.693,78.698,119370000.0
2008-07-08 21:23:00,78.648,78.66,78.647,78.654,91470000.0
2008-07-08 21:24:00,78.679,78.679,78.679,78.679,1320000.0
2008-07-08 21:26:00,78.652,78.668,78.65,78.664,178720000.0
2008-07-08 21:27:00,78.678,78.678,78.661,78.661,10550000.0
2008-07-08 21:30:00,78.69,78.69,78.663,78.663,129210000.0
2008-07-08 21:32:00,78.652,78.66,78.648,78.655,63900000.0
2008-07-08 21:33:00,78.682,78.682,78.653,78.656,100130000.0
2008-07-08 21:34:00,78.643,78.65,78.634,78.637,108900000.0
2008-07-08 21:35:00,78.628,78.637,78.627,78.628,72030000.0
2008-07-08 21:36:00,78.648,78.648,78.608,78.613,132140000.0
2008-07-08 21:37:00,78.615,78.615,78.606,78.607,52890000.0
2008-07-08 21:38:00,78.618,78.633,78.612,78.626,130450000.0
2008-07-08 21:39:00,78.655,78.655,78.615,78.631,94510000.0
2008-07-08 21:40:00,78.62,78.627,78.619,78.627,99670000.0
2008-07-08 21:41:00,78.639,78.645,78.629,78.645,83220000.0
2008-07-08 21:42:00,78.664,78.664,78.634,78.634,88990000.0
2008-07-08 21:43:00,78.636,78.646,78.63,78.646,82980000.0
2008-07-08 21:45:00,78.674,78.674,78.65,78.65,92740000.0
2008-07-08 21:48:00,78.674,78.674,78.643,78.647,55100000.0
2008-07-08 21:49:00,78.651,78.651,78.651,78.651,1690000.0
2008-07-08 21:51:00,78.674,78.685,78.66,78.665,98600000.0
2008-07-08 21:52:00,78.668,78.676,78.666,78.667,96120000.0
2008-07-08 21:53:00,78.677,78.679,78.674,78.677,103200000.0
2008-07-08 21:54:00,78.701,78.701,78.687,78.688,14080000.0
2008-07-08 21:56:00,78.677,78.686,78.677,78.686,90840000.0
2008-07-08 21:57:00,78.703,78.703,78.68,78.68,101420000.0
2008-07-08 21:58:00,78.665,78.665,78.65,78.65,89240000.0
2008-07-08 21:59:00,78.66,78.672,78.656,78.658,74600000.0
2008-07-08 22:00:00,78.693,78.693,78.676,78.687,49850000.0
2008-07-08 22:01:00,78.695,78.695,78.689,78.695,90910000.0
2008-07-08 22:02:00,78.702,78.706,78.693,78.693,121560000.0
2008-07-08 22:03:00,78.718,78.72,78.707,78.711,102360000.0
2008-07-08 22:04:00,78.69,78.694,78.681,78.681,124040000.0
2008-07-08 22:05:00,78.688,78.69,78.684,78.689,127150000.0
2008-07-08 22:06:00,78.725,78.725,78.711,78.711,129340000.0
2008-07-08 22:07:00,78.7,78.72,78.694,78.715,82050000.0
2008-07-08 22:08:00,78.726,78.735,78.724,78.727,125640000.0
2008-07-08 22:09:00,78.743,78.743,78.712,78.712,71460000.0
2008-07-08 22:10:00,78.713,78.718,78.71,78.716,81330000.0
2008-07-08 22:12:00,78.738,78.739,78.734,78.735,91500000.0
2008-07-08 22:14:00,78.73,78.737,78.722,78.737,98660000.0
2008-07-08 22:15:00,78.779,78.78,78.777,78.778,80090000.0
2008-07-08 22:16:00,78.746,78.747,78.739,78.739,76380000.0
2008-07-08 22:17:00,78.746,78.749,78.74,78.749,95510000.0
2008-07-08 22:18:00,78.772,78.772,78.741,78.741,72020000.0
2008-07-08 22:21:00,78.758,78.76,78.756,78.758,91610000.0
2008-07-08 22:22:00,78.751,78.763,78.751,78.752,82930000.0
2008-07-08 22:23:00,78.755,78.756,78.748,78.756,76730000.0
2008-07-08 22:24:00,78.788,78.79,78.785,78.788,71750000.0
2008-07-08 22:26:00,78.75,78.758,78.745,78.745,100030000.0
2008-07-08 22:27:00,78.774,78.777,78.773,78.776,104960000.0
2008-07-08 22:28:00,78.739,78.745,78.736,78.741,137060000.0
2008-07-08 22:29:00,78.731,78.737,78.73,78.73,87840000.0
2008-07-08 22:30:00,78.747,78.747,78.74,78.74,75960000.0
2008-07-08 22:33:00,78.776,78.78,78.773,78.779,137250000.0
2008-07-08 22:36:00,78.774,78.786,78.768,78.769,86990000.0
2008-07-08 22:38:00,78.749,78.752,78.741,78.748,90650000.0
2008-07-08 22:39:00,78.773,78.773,78.747,78.75,48110000.0
2008-07-08 22:40:00,78.756,78.756,78.742,78.756,53070000.0
2008-07-08 22:41:00,78.748,78.757,78.748,78.757,47620000.0
2008-07-08 22:42:00,78.779,78.78,78.777,78.78,62240000.0
2008-07-08 22:43:00,78.747,78.747,78.738,78.738,66140000.0
2008-07-08 22:44:00,78.749,78.754,78.744,78.754,65730000.0
2008-07-08 22:45:00,78.778,78.778,78.761,78.761,11460000.0
2008-07-08 22:46:00,78.771,78.792,78.766,78.771,55360000.0
2008-07-08 22:47:00,78.778,78.778,78.769,78.769,57810000.0
2008-07-08 22:48:00,78.794,78.794,78.768,78.768,84830000.0
2008-07-08 22:49:00,78.759,78.76,78.755,78.757,67070000.0
2008-07-08 22:50:00,78.771,78.776,78.768,78.768,72340000.0
2008-07-08 22:51:00,78.791,78.791,78.765,78.769,82110000.0
2008-07-08 22:54:00,78.794,78.794,78.76,78.76,68260000.0
2008-07-08 22:55:00,78.764,78.764,78.752,78.758,81710000.0
2008-07-08 22:56:00,78.771,78.793,78.76,78.793,72700000.0
2008-07-08 22:57:00,78.81,78.81,78.765,78.767,14850000.0
2008-07-08 22:58:00,78.78,78.78,78.777,78.779,107730000.0
2008-07-08 22:59:00,78.789,78.797,78.789,78.791,106530000.0
2008-07-08 23:00:00,78.83,78.83,78.784,78.784,89250000.0
2008-07-08 23:02:00,78.786,78.787,78.78,78.785,96990000.0
2008-07-08 23:03:00,78.778,78.803,78.778,78.803,89640000.0
2008-07-08 23:04:00,78.787,78.787,78.78,78.782,55130000.0
2008-07-08 23:06:00,78.808,78.811,78.807,78.808,43570000.0
2008-07-08 23:08:00,78.767,78.767,78.76,78.76,31750000.0
2008-07-08 23:09:00,78.782,78.782,78.734,78.734,64640000.0
2008-07-08 23:12:00,78.773,78.773,78.735,78.735,111030000.0
2008-07-08 23:14:00,78.748,78.749,78.747,78.748,34070000.0
2008-07-08 23:15:00,78.773,78.773,78.739,78.752,73110000.0
2008-07-08 23:16:00,78.735,78.737,78.731,78.731,71980000.0
2008-07-08 23:18:00,78.789,78.79,78.787,78.788,67540000.0
2008-07-08 23:19:00,78.74,78.747,78.733,78.744,128940000.0
2008-07-08 23:20:00,78.735,78.735,78.728,78.734,122700000.0
2008-07-08 23:21:00,78.756,78.756,78.706,78.706,40450000.0
2008-07-08 23:22:00,78.707,78.708,78.705,78.708,36680000.0
2008-07-08 23:23:00,78.698,78.707,78.698,78.705,43360000.0
2008-07-08 23:24:00,78.739,78.739,78.705,78.712,45290000.0
2008-07-08 23:25:00,78.7,78.704,78.7,78.704,2860000.0
2008-07-08 23:26:00,78.727,78.727,78.726,78.726,12220000.0
2008-07-08 23:27:00,78.777,78.779,78.776,78.778,42470000.0
2008-07-08 23:30:00,78.786,78.788,78.78,78.781,59150000.0
2008-07-08 23:33:00,78.767,78.77,78.766,78.769,85290000.0
2008-07-08 23:36:00,78.746,78.75,78.743,78.749,112520000.0
2008-07-08 23:39:00,78.749,78.75,78.747,78.748,60720000.0
2008-07-08 23:41:00,78.746,78.746,78.731,78.731,35010000.0
2008-07-08 23:42:00,78.777,78.78,78.777,78.779,70730000.0
2008-07-08 23:43:00,78.74,78.74,78.737,78.738,115760000.0
2008-07-08 23:44:00,78.732,78.746,78.732,78.746,71310000.0
2008-07-08 23:45:00,78.788,78.788,78.78,78.78,38320000.0
2008-07-08 23:46:00,78.74,78.746,78.732,78.746,32680000.0
2008-07-08 23:47:00,78.74,78.755,78.734,78.755,42530000.0
2008-07-08 23:48:00,78.766,78.766,78.75,78.75,136030000.0
2008-07-08 23:51:00,78.772,78.772,78.731,78.731,41320000.0
2008-07-08 23:54:00,78.757,78.76,78.755,78.76,71550000.0
2008-07-08 23:57:00,78.758,78.76,78.756,78.758,114230000.0
2008-07-09 00:00:00,78.755,78.756,78.749,78.749,89960000.0
2008-07-09 00:01:00,78.727,78.748,78.727,78.748,7550000.0
2008-07-09 00:03:00,78.767,78.77,78.766,78.767,73780000.0
2008-07-09 00:05:00,78.756,78.76,78.756,78.758,80670000.0
2008-07-09 00:06:00,78.78,78.78,78.78,78.78,1500000.0
2008-07-09 00:08:00,78.747,78.747,78.731,78.745,68080000.0
2008-07-09 00:09:00,78.763,78.763,78.741,78.749,80970000.0
2008-07-09 00:10:00,78.737,78.737,78.73,78.73,76270000.0
2008-07-09 00:11:00,78.721,78.728,78.72,78.728,70300000.0
2008-07-09 00:12:00,78.737,78.737,78.722,78.722,76320000.0
2008-07-09 00:13:00,78.726,78.727,78.72,78.725,107560000.0
2008-07-09 00:15:00,78.774,78.777,78.768,78.771,130030000.0
2008-07-09 00:18:00,78.768,78.77,78.767,78.768,82650000.0
2008-07-09 00:21:00,78.743,78.743,78.725,78.729,70440000.0
2008-07-09 00:23:00,78.718,78.719,78.717,78.718,99330000.0
2008-07-09 00:24:00,78.734,78.734,78.714,78.718,127070000.0
2008-07-09 00:25:00,78.709,78.716,78.709,78.714,67260000.0
2008-07-09 00:26:00,78.706,78.716,78.706,78.716,59660000.0
2008-07-09 00:27:00,78.752,78.752,78.717,78.717,61440000.0
2008-07-09 00:29:00,78.728,78.729,78.727,78.729,46100000.0
2008-07-09 00:30:00,78.768,78.77,78.768,78.769,40660000.0
2008-07-09 00:33:00,78.749,78.75,78.745,78.75,68220000.0
2008-07-09 00:35:00,78.721,78.728,78.72,78.72,56820000.0
2008-07-09 00:36:00,78.742,78.742,78.722,78.722,58460000.0
2008-07-09 00:39:00,78.737,78.738,78.735,78.736,40590000.0
2008-07-09 00:40:00,78.724,78.731,78.724,78.728,101060000.0
2008-07-09 00:42:00,78.742,78.742,78.72,78.72,127850000.0
2008-07-09 00:43:00,78.729,78.745,78.729,78.745,75840000.0
2008-07-09 00:44:00,78.738,78.744,78.733,78.738,68130000.0
2008-07-09 00:45:00,78.765,78.765,78.733,78.733,27820000.0
2008-07-09 00:48:00,78.744,78.744,78.72,78.72,132970000.0
2008-07-09 00:50:00,78.729,78.734,78.722,78.728,34020000.0
2008-07-09 00:51:00,78.754,78.754,78.741,78.742,36320000.0
2008-07-09 00:53:00,78.729,78.737,78.729,78.737,70810000.0
2008-07-09 00:54:00,78.755,78.755,78.735,78.739,63060000.0
2008-07-09 00:55:00,78.729,78.729,78.726,78.728,123030000.0
2008-07-09 00:57:00,78.763,78.763,78.728,78.733,89920000.0
2008-07-09 01:00:00,78.765,78.765,78.744,78.744,105720000.0
2008-07-09 01:01:00,78.731,78.736,78.728,78.728,45700000.0
2008-07-09 01:02:00,78.746,78.751,78.733,78.746,41320000.0
2008-07-09 01:03:00,78.765,78.765,78.738,78.755,26720000.0
2008-07-09 01:06:00,78.774,78.774,78.738,78.738,49580000.0
2008-07-09 01:09:00,78.776,78.779,78.774,78.778,80810000.0
2008-07-09 01:10:00,78.748,78.748,78.748,78.748,1320000.0
2008-07-09 01:11:00,78.756,78.757,78.751,78.757,82230000.0
2008-07-09 01:12:00,78.783,78.783,78.754,78.777,129200000.0
2008-07-09 01:13:00,78.782,78.782,78.762,78.776,102400000.0
2008-07-09 01:14:00,78.768,78.778,78.767,78.771,155200000.0
2008-07-09 01:15:00,78.794,78.794,78.762,78.762,108830000.0
2008-07-09 01:17:00,78.768,78.768,78.76,78.761,73130000.0
2008-07-09 01:18:00,78.805,78.805,78.773,78.782,90970000.0
2008-07-09 01:19:00,78.769,78.777,78.769,78.777,60810000.0
2008-07-09 01:20:00,78.771,78.777,78.771,78.775,72380000.0
2008-07-09 01:21:00,78.805,78.805,78.778,78.778,71680000.0
2008-07-09 01:22:00,78.787,78.787,78.78,78.78,28370000.0
2008-07-09 01:23:00,78.786,78.786,78.779,78.779,72790000.0
2008-07-09 01:24:00,78.827,78.831,78.827,78.827,73580000.0
2008-07-09 01:27:00,78.818,78.819,78.816,78.817,82590000.0
2008-07-09 01:29:00,78.769,78.782,78.769,78.777,83390000.0
2008-07-09 01:30:00,78.803,78.803,78.776,78.788,53880000.0
2008-07-09 01:31:00,78.78,78.785,78.78,78.785,40400000.0
2008-07-09 01:32:00,78.774,78.776,78.769,78.774,76940000.0
2008-07-09 01:33:00,78.81,78.81,78.741,78.741,77840000.0
2008-07-09 01:36:00,78.76,78.76,78.734,78.734,54760000.0
2008-07-09 01:37:00,78.738,78.739,78.737,78.738,69250000.0
2008-07-09 01:39:00,78.756,78.756,78.74,78.74,38820000.0
2008-07-09 01:40:00,78.746,78.746,78.731,78.731,96340000.0
2008-07-09 01:41:00,78.738,78.749,78.738,78.746,104710000.0
2008-07-09 01:42:00,78.791,78.791,78.752,78.76,83110000.0
2008-07-09 01:43:00,78.799,78.8,78.797,78.8,71330000.0
2008-07-09 01:44:00,78.789,78.801,78.789,78.797,62240000.0
2008-07-09 01:45:00,78.825,78.825,78.793,78.809,75780000.0
2008-07-09 01:46:00,78.798,78.803,78.79,78.79,66700000.0
2008-07-09 01:47:00,78.778,78.779,78.777,78.777,34430000.0
2008-07-09 01:48:00,78.802,78.802,78.785,78.796,44260000.0
2008-07-09 01:49:00,78.79,78.798,78.789,78.798,41070000.0
2008-07-09 01:50:00,78.775,78.776,78.763,78.775,65180000.0
2008-07-09 01:51:00,78.813,78.813,78.776,78.783,88530000.0
2008-07-09 01:52:00,78.789,78.793,78.783,78.783,81260000.0
2008-07-09 01:53:00,78.788,78.788,78.779,78.787,69520000.0
2008-07-09 01:54:00,78.824,78.824,78.788,78.791,108780000.0
2008-07-09 01:55:00,78.781,78.788,78.779,78.78,99690000.0
2008-07-09 01:56:00,78.787,78.792,78.787,78.788,85100000.0
2008-07-09 01:57:00,78.803,78.803,78.767,78.771,113200000.0
2008-07-09 01:58:00,78.756,78.766,78.756,78.766,114320000.0
2008-07-09 02:00:00,78.798,78.798,78.756,78.756,112460000.0
2008-07-09 02:02:00,78.741,78.747,78.741,78.747,74140000.0
2008-07-09 02:03:00,78.78,78.783,78.768,78.771,14730000.0
2008-07-09 02:04:00,78.758,78.763,78.751,78.751,48110000.0
2008-07-09 02:05:00,78.738,78.739,78.736,78.739,37800000.0
2008-07-09 02:06:00,78.783,78.783,78.754,78.754,62260000.0
2008-07-09 02:07:00,78.757,78.757,78.748,78.75,92480000.0
2008-07-09 02:08:00,78.756,78.756,78.749,78.756,93760000.0
2008-07-09 02:09:00,78.792,78.792,78.748,78.748,61480000.0
2008-07-09 02:10:00,78.747,78.747,78.739,78.739,113570000.0
2008-07-09 02:11:00,78.747,78.747,78.739,78.74,103850000.0
2008-07-09 02:12:00,78.767,78.771,78.767,78.768,90750000.0
2008-07-09 02:15:00,78.765,78.765,78.751,78.759,77800000.0
2008-07-09 02:18:00,78.77,78.77,78.758,78.764,11320000.0
2008-07-09 02:19:00,78.774,78.776,78.767,78.776,117980000.0
2008-07-09 02:20:00,78.789,78.797,78.789,78.797,79600000.0
2008-07-09 02:21:00,78.826,78.827,78.826,78.827,3760000.0
2008-07-09 02:24:00,78.801,78.801,78.791,78.791,2820000.0
2008-07-09 02:25:00,78.787,78.797,78.787,78.796,118840000.0
2008-07-09 02:26:00,78.807,78.807,78.8,78.8,78200000.0
2008-07-09 02:27:00,78.82,78.82,78.797,78.797,4330000.0
2008-07-09 02:29:00,78.794,78.794,78.773,78.779,78680000.0
2008-07-09 02:30:00,78.816,78.816,78.81,78.811,4880000.0
2008-07-09 02:31:00,78.773,78.773,78.773,78.773,3190000.0
2008-07-09 02:32:00,78.771,78.777,78.77,78.777,80200000.0
2008-07-09 02:33:00,78.783,78.783,78.773,78.773,6570000.0
2008-07-09 02:35:00,78.759,78.774,78.759,78.769,87580000.0
2008-07-09 02:36:00,78.811,78.811,78.776,78.782,69430000.0
2008-07-09 02:37:00,78.787,78.787,78.772,78.777,112260000.0
2008-07-09 02:38:00,78.787,78.788,78.78,78.786,100430000.0
2008-07-09 02:39:00,78.824,78.824,78.783,78.783,98250000.0
2008-07-09 02:40:00,78.769,78.776,78.768,78.768,126120000.0
2008-07-09 02:41:00,78.768,78.768,78.733,78.733,121750000.0
2008-07-09 02:42:00,78.762,78.762,78.722,78.749,85780000.0
2008-07-09 02:43:00,78.751,78.751,78.744,78.744,3000000.0
2008-07-09 02:45:00,78.776,78.776,78.768,78.768,35990000.0
2008-07-09 02:46:00,78.748,78.756,78.743,78.748,40170000.0
2008-07-09 02:47:00,78.74,78.747,78.74,78.747,39650000.0
2008-07-09 02:48:00,78.776,78.776,78.764,78.771,58730000.0
2008-07-09 02:49:00,78.758,78.758,78.748,78.75,93030000.0
2008-07-09 02:50:00,78.741,78.747,78.741,78.747,90220000.0
2008-07-09 02:51:00,78.761,78.761,78.734,78.743,64210000.0
2008-07-09 02:52:00,78.747,78.747,78.74,78.746,110100000.0
2008-07-09 02:53:00,78.74,78.748,78.74,78.746,101490000.0
2008-07-09 02:54:00,78.782,78.782,78.744,78.744,92150000.0
2008-07-09 02:55:00,78.74,78.747,78.738,78.738,125040000.0
2008-07-09 02:57:00,78.764,78.764,78.735,78.739,79970000.0
2008-07-09 02:58:00,78.746,78.746,78.746,78.746,1500000.0
2008-07-09 02:59:00,78.743,78.754,78.743,78.754,6760000.0
2008-07-09 03:00:00,78.753,78.776,78.753,78.769,15820000.0
2008-07-09 03:01:00,78.766,78.795,78.766,78.771,12390000.0
2008-07-09 03:02:00,78.78,78.804,78.772,78.772,84060000.0
2008-07-09 03:03:00,78.79,78.79,78.777,78.786,13600000.0
2008-07-09 03:04:00,78.761,78.788,78.761,78.771,16190000.0
2008-07-09 03:05:00,78.76,78.803,78.76,78.781,98850000.0
2008-07-09 03:06:00,78.806,78.806,78.774,78.778,119690000.0
2008-07-09 03:07:00,78.788,78.803,78.784,78.784,117540000.0
2008-07-09 03:09:00,78.805,78.805,78.776,78.776,11460000.0
2008-07-09 03:10:00,78.807,78.807,78.8,78.8,4880000.0
2008-07-09 03:11:00,78.766,78.77,78.763,78.769,110320000.0
2008-07-09 03:12:00,78.814,78.814,78.76,78.76,72030000.0
2008-07-09 03:13:00,78.743,78.747,78.743,78.747,2630000.0
2008-07-09 03:15:00,78.778,78.802,78.767,78.802,116770000.0
2008-07-09 03:16:00,78.794,78.801,78.775,78.775,116130000.0
2008-07-09 03:17:00,78.76,78.775,78.76,78.775,81170000.0
2008-07-09 03:18:00,78.777,78.777,78.754,78.757,12390000.0
2008-07-09 03:19:00,78.772,78.781,78.755,78.755,11270000.0
2008-07-09 03:20:00,78.755,78.756,78.749,78.756,74590000.0
2008-07-09 03:21:00,78.775,78.775,78.762,78.762,3010000.0
2008-07-09 03:22:00,78.771,78.775,78.769,78.769,10710000.0
2008-07-09 03:23:00,78.729,78.759,78.712,78.739,79240000.0
2008-07-09 03:24:00,78.739,78.754,78.739,78.744,9390000.0
2008-07-09 03:25:00,78.754,78.77,78.754,78.77,4330000.0
2008-07-09 03:26:00,78.742,78.768,78.742,78.758,71290000.0
2008-07-09 03:27:00,78.783,78.783,78.772,78.772,4700000.0
2008-07-09 03:29:00,78.76,78.795,78.759,78.795,56450000.0
2008-07-09 03:30:00,78.788,78.79,78.784,78.788,95660000.0
2008-07-09 03:31:00,78.807,78.807,78.764,78.78,88500000.0
2008-07-09 03:32:00,78.771,78.795,78.764,78.773,68910000.0
2008-07-09 03:33:00,78.829,78.829,78.772,78.782,112270000.0
2008-07-09 03:34:00,78.772,78.792,78.772,78.778,110310000.0
2008-07-09 03:35:00,78.787,78.794,78.764,78.777,91480000.0
2008-07-09 03:36:00,78.789,78.797,78.789,78.789,124360000.0
2008-07-09 03:37:00,78.795,78.797,78.79,78.79,113410000.0
2008-07-09 03:38:00,78.796,78.796,78.779,78.786,72230000.0
2008-07-09 03:39:00,78.793,78.793,78.784,78.784,5260000.0
2008-07-09 03:41:00,78.789,78.797,78.784,78.797,95330000.0
2008-07-09 03:42:00,78.813,78.813,78.768,78.782,120540000.0
2008-07-09 03:43:00,78.788,78.792,78.773,78.773,117080000.0
2008-07-09 03:44:00,78.761,78.788,78.761,78.764,68860000.0
2008-07-09 03:45:00,78.787,78.787,78.778,78.778,2820000.0
2008-07-09 03:46:00,78.76,78.775,78.759,78.768,122810000.0
2008-07-09 03:48:00,78.807,78.807,78.767,78.767,7330000.0
2008-07-09 03:49:00,78.766,78.788,78.764,78.787,15410000.0
2008-07-09 03:50:00,78.797,78.797,78.771,78.771,85860000.0
2008-07-09 03:51:00,78.79,78.79,78.782,78.782,4180000.0
2008-07-09 03:52:00,78.772,78.8,78.766,78.78,128490000.0
2008-07-09 03:53:00,78.77,78.791,78.77,78.77,114430000.0
2008-07-09 03:54:00,78.802,78.802,78.776,78.781,77010000.0
2008-07-09 03:55:00,78.797,78.801,78.774,78.801,13160000.0
2008-07-09 03:57:00,78.798,78.802,78.796,78.796,124640000.0
2008-07-09 03:58:00,78.798,78.807,78.797,78.806,117850000.0
2008-07-09 03:59:00,78.794,78.794,78.753,78.753,80570000.0
2008-07-09 04:00:00,78.77,78.77,78.745,78.761,12220000.0
2008-07-09 04:01:00,78.756,78.76,78.754,78.757,122310000.0
2008-07-09 04:02:00,78.752,78.795,78.752,78.795,77770000.0
2008-07-09 04:03:00,78.793,78.799,78.785,78.799,8830000.0
2008-07-09 04:05:00,78.798,78.81,78.797,78.798,121830000.0
2008-07-09 04:06:00,78.816,78.816,78.809,78.809,79810000.0
2008-07-09 04:07:00,78.791,78.791,78.775,78.778,9030000.0
2008-07-09 04:08:00,78.805,78.807,78.799,78.807,77000000.0
2008-07-09 04:09:00,78.806,78.806,78.799,78.8,7890000.0
2008-07-09 04:10:00,78.777,78.777,78.771,78.774,97200000.0
2008-07-09 04:11:00,78.767,78.789,78.764,78.764,98430000.0
2008-07-09 04:12:00,78.786,78.795,78.779,78.779,131730000.0
2008-07-09 04:13:00,78.785,78.786,78.78,78.78,123070000.0
2008-07-09 04:14:00,78.768,78.791,78.761,78.784,76590000.0
2008-07-09 04:15:00,78.818,78.818,78.774,78.779,10340000.0
2008-07-09 04:16:00,78.784,78.784,78.77,78.77,10550000.0
2008-07-09 04:18:00,78.788,78.789,78.765,78.784,130550000.0
2008-07-09 04:19:00,78.764,78.768,78.759,78.76,124720000.0
2008-07-09 04:20:00,78.767,78.767,78.76,78.76,80430000.0
2008-07-09 04:21:00,78.792,78.792,78.759,78.765,11690000.0
2008-07-09 04:23:00,78.795,78.795,78.766,78.776,73510000.0
2008-07-09 04:24:00,78.785,78.785,78.759,78.759,5640000.0
2008-07-09 04:25:00,78.757,78.77,78.752,78.769,122710000.0
2008-07-09 04:26:00,78.778,78.778,78.763,78.763,79510000.0
2008-07-09 04:27:00,78.771,78.771,78.755,78.757,12820000.0
2008-07-09 04:28:00,78.751,78.753,78.751,78.753,4140000.0
2008-07-09 04:29:00,78.788,78.789,78.786,78.788,77830000.0
2008-07-09 04:30:00,78.793,78.793,78.769,78.775,11640000.0
2008-07-09 04:31:00,78.75,78.755,78.75,78.75,36100000.0
2008-07-09 04:33:00,78.795,78.795,78.755,78.755,94480000.0
2008-07-09 04:34:00,78.757,78.757,78.75,78.75,86990000.0
2008-07-09 04:35:00,78.751,78.757,78.749,78.749,65870000.0
2008-07-09 04:36:00,78.779,78.78,78.776,78.778,115370000.0
2008-07-09 04:37:00,78.758,78.76,78.756,78.757,102690000.0
2008-07-09 04:39:00,78.788,78.792,78.786,78.786,124280000.0
2008-07-09 04:42:00,78.808,78.808,78.808,78.808,1690000.0
2008-07-09 04:43:00,78.799,78.799,78.796,78.796,3940000.0
2008-07-09 04:44:00,78.779,78.796,78.779,78.796,97730000.0
2008-07-09 04:45:00,78.804,78.804,78.767,78.767,128560000.0
2008-07-09 04:46:00,78.771,78.806,78.771,78.806,115150000.0
2008-07-09 04:47:00,78.797,78.806,78.797,78.801,84340000.0
2008-07-09 04:48:00,78.818,78.818,78.815,78.815,4510000.0
2008-07-09 04:50:00,78.788,78.789,78.786,78.788,67680000.0
2008-07-09 04:51:00,78.805,78.805,78.784,78.784,79090000.0
2008-07-09 04:52:00,78.798,78.807,78.798,78.798,57460000.0
2008-07-09 04:53:00,78.788,78.804,78.784,78.789,71500000.0
2008-07-09 04:54:00,78.808,78.81,78.807,78.809,72800000.0
2008-07-09 04:57:00,78.804,78.82,78.784,78.784,102060000.0
2008-07-09 04:58:00,78.771,78.779,78.77,78.779,85130000.0
2008-07-09 04:59:00,78.777,78.792,78.754,78.754,64310000.0
2008-07-09 05:00:00,78.8,78.8,78.738,78.747,61000000.0
2008-07-09 05:01:00,78.736,78.76,78.736,78.742,75300000.0
2008-07-09 05:03:00,78.768,78.774,78.748,78.763,32110000.0
2008-07-09 05:04:00,78.743,78.773,78.743,78.773,44170000.0
2008-07-09 05:06:00,78.805,78.805,78.776,78.776,54780000.0
2008-07-09 05:08:00,78.778,78.778,78.77,78.771,76730000.0
2008-07-09 05:09:00,78.796,78.796,78.782,78.782,59980000.0
2008-07-09 05:10:00,78.769,78.77,78.766,78.768,106380000.0
2008-07-09 05:11:00,78.779,78.78,78.776,78.776,90730000.0
2008-07-09 05:12:00,78.817,78.821,78.817,78.819,96550000.0
2008-07-09 05:13:00,78.758,78.79,78.757,78.79,111620000.0
2008-07-09 05:15:00,78.821,78.821,78.763,78.763,69560000.0
2008-07-09 05:18:00,78.779,78.779,78.776,78.778,71990000.0
2008-07-09 05:19:00,78.778,78.778,78.778,78.778,2440000.0
2008-07-09 05:20:00,78.751,78.757,78.751,78.757,89090000.0
2008-07-09 05:21:00,78.834,78.834,78.768,78.797,71250000.0
2008-07-09 05:23:00,78.76,78.773,78.76,78.765,100120000.0
2008-07-09 05:24:00,78.792,78.794,78.765,78.794,91690000.0
2008-07-09 05:25:00,78.776,78.777,78.768,78.768,119840000.0
2008-07-09 05:26:00,78.777,78.803,78.776,78.803,126850000.0
2008-07-09 05:27:00,78.812,78.812,78.775,78.783,76390000.0
2008-07-09 05:29:00,78.786,78.786,78.78,78.78,52630000.0
2008-07-09 05:30:00,78.815,78.815,78.784,78.784,96640000.0
2008-07-09 05:31:00,78.787,78.787,78.78,78.786,90730000.0
2008-07-09 05:32:00,78.78,78.787,78.78,78.787,66850000.0
2008-07-09 05:33:00,78.813,78.813,78.788,78.789,117680000.0
2008-07-09 05:34:00,78.782,78.794,78.782,78.794,104830000.0
2008-07-09 05:35:00,78.822,78.822,78.782,78.782,91850000.0
2008-07-09 05:36:00,78.805,78.805,78.779,78.779,120570000.0
2008-07-09 05:37:00,78.786,78.795,78.779,78.795,121750000.0
2008-07-09 05:38:00,78.773,78.8,78.773,78.773,73750000.0
2008-07-09 05:39:00,78.791,78.791,78.765,78.79,16750000.0
2008-07-09 05:40:00,78.776,78.776,78.77,78.77,51320000.0
2008-07-09 05:41:00,78.775,78.775,78.762,78.769,40220000.0
2008-07-09 05:42:00,78.785,78.785,78.766,78.774,62750000.0
2008-07-09 05:43:00,78.764,78.792,78.764,78.792,100010000.0
2008-07-09 05:44:00,78.782,78.802,78.772,78.772,94810000.0
2008-07-09 05:45:00,78.793,78.793,78.763,78.763,66840000.0
2008-07-09 05:46:00,78.766,78.767,78.758,78.766,110880000.0
2008-07-09 05:47:00,78.761,78.775,78.761,78.775,104490000.0
2008-07-09 05:48:00,78.777,78.782,78.777,78.778,92850000.0
2008-07-09 05:49:00,78.752,78.773,78.739,78.773,133670000.0
2008-07-09 05:50:00,78.738,78.748,78.736,78.746,114570000.0
2008-07-09 05:51:00,78.774,78.774,78.734,78.746,79180000.0
2008-07-09 05:52:00,78.757,78.765,78.751,78.765,15470000.0
2008-07-09 05:53:00,78.744,78.774,78.744,78.774,64420000.0
2008-07-09 05:54:00,78.792,78.792,78.752,78.752,109100000.0
2008-07-09 05:55:00,78.771,78.777,78.768,78.768,99280000.0
2008-07-09 05:56:00,78.776,78.776,78.75,78.75,105620000.0
2008-07-09 05:57:00,78.774,78.774,78.752,78.756,122080000.0
2008-07-09 05:59:00,78.751,78.758,78.751,78.751,79680000.0
2008-07-09 06:00:00,78.771,78.771,78.756,78.756,5450000.0
2008-07-09 06:01:00,78.756,78.761,78.75,78.759,41450000.0
2008-07-09 06:02:00,78.755,78.801,78.755,78.801,55550000.0
2008-07-09 06:03:00,78.822,78.822,78.775,78.791,91390000.0
2008-07-09 06:04:00,78.759,78.759,78.757,78.758,83450000.0
2008-07-09 06:05:00,78.781,78.786,78.781,78.786,65500000.0
2008-07-09 06:06:00,78.847,78.847,78.772,78.785,109100000.0
2008-07-09 06:07:00,78.751,78.772,78.735,78.772,99840000.0
2008-07-09 06:08:00,78.729,78.757,78.717,78.725,98620000.0
2008-07-09 06:09:00,78.735,78.745,78.702,78.732,125890000.0
2008-07-09 06:10:00,78.721,78.762,78.709,78.762,113420000.0
2008-07-09 06:11:00,78.745,78.746,78.739,78.746,78890000.0
2008-07-09 06:12:00,78.757,78.757,78.737,78.737,5080000.0
2008-07-09 06:13:00,78.737,78.747,78.732,78.747,68880000.0
2008-07-09 06:14:00,78.722,78.728,78.72,78.722,117560000.0
2008-07-09 06:15:00,78.8,78.8,78.713,78.744,66080000.0
2008-07-09 06:16:00,78.718,78.718,78.695,78.701,37420000.0
2008-07-09 06:17:00,78.689,78.696,78.689,78.696,32610000.0
2008-07-09 06:18:00,78.735,78.735,78.701,78.701,39530000.0
2008-07-09 06:19:00,78.713,78.73,78.702,78.71,113350000.0
2008-07-09 06:20:00,78.717,78.717,78.709,78.717,72690000.0
2008-07-09 06:21:00,78.75,78.759,78.722,78.722,79790000.0
2008-07-09 06:22:00,78.733,78.751,78.725,78.751,44370000.0
2008-07-09 06:23:00,78.727,78.727,78.716,78.716,73950000.0
2008-07-09 06:24:00,78.763,78.763,78.75,78.756,92690000.0
2008-07-09 06:25:00,78.741,78.746,78.715,78.746,78380000.0
2008-07-09 06:26:00,78.726,78.726,78.72,78.721,75000000.0
2008-07-09 06:27:00,78.806,78.806,78.714,78.714,111910000.0
2008-07-09 06:28:00,78.698,78.721,78.693,78.7,120310000.0
2008-07-09 06:29:00,78.725,78.728,78.72,78.727,91660000.0
2008-07-09 06:30:00,78.79,78.79,78.704,78.715,88550000.0
2008-07-09 06:31:00,78.694,78.694,78.679,78.679,92230000.0
2008-07-09 06:32:00,78.664,78.683,78.664,78.683,64920000.0
2008-07-09 06:33:00,78.729,78.729,78.628,78.638,109430000.0
2008-07-09 06:34:00,78.64,78.658,78.635,78.657,79210000.0
2008-07-09 06:35:00,78.67,78.688,78.652,78.683,80720000.0
2008-07-09 06:36:00,78.719,78.719,78.663,78.664,74990000.0
2008-07-09 06:37:00,78.641,78.657,78.605,78.605,79380000.0
2008-07-09 06:38:00,78.591,78.607,78.579,78.591,74680000.0
2008-07-09 06:39:00,78.633,78.633,78.586,78.616,73750000.0
2008-07-09 06:40:00,78.586,78.588,78.581,78.581,82190000.0
2008-07-09 06:41:00,78.57,78.591,78.553,78.553,85760000.0
2008-07-09 06:42:00,78.614,78.614,78.537,78.537,72400000.0
2008-07-09 06:43:00,78.541,78.578,78.536,78.561,75750000.0
2008-07-09 06:44:00,78.553,78.595,78.553,78.562,118320000.0
2008-07-09 06:45:00,78.603,78.616,78.569,78.579,110130000.0
2008-07-09 06:46:00,78.593,78.63,78.585,78.585,100270000.0
2008-07-09 06:48:00,78.633,78.633,78.613,78.628,84430000.0
2008-07-09 06:49:00,78.588,78.597,78.58,78.58,88940000.0
2008-07-09 06:50:00,78.594,78.638,78.586,78.638,62600000.0
2008-07-09 06:51:00,78.641,78.654,78.616,78.654,22360000.0
2008-07-09 06:52:00,78.612,78.641,78.61,78.641,68740000.0
2008-07-09 06:53:00,78.634,78.634,78.581,78.581,54680000.0
2008-07-09 06:54:00,78.624,78.624,78.584,78.615,100210000.0
2008-07-09 06:55:00,78.622,78.622,78.582,78.589,123350000.0
2008-07-09 06:56:00,78.595,78.631,78.583,78.623,65400000.0
2008-07-09 06:57:00,78.629,78.639,78.585,78.639,58950000.0
2008-07-09 06:58:00,78.631,78.634,78.579,78.607,61670000.0
2008-07-09 06:59:00,78.559,78.616,78.559,78.591,118250000.0
2008-07-09 07:00:00,78.639,78.639,78.56,78.59,45280000.0
2008-07-09 07:01:00,78.556,78.572,78.539,78.541,46340000.0
2008-07-09 07:02:00,78.528,78.549,78.512,78.547,61860000.0
2008-07-09 07:03:00,78.565,78.565,78.535,78.539,64190000.0
2008-07-09 07:04:00,78.553,78.568,78.544,78.544,66990000.0
2008-07-09 07:05:00,78.568,78.576,78.534,78.576,56490000.0
2008-07-09 07:06:00,78.566,78.566,78.514,78.522,55130000.0
2008-07-09 07:07:00,78.509,78.539,78.506,78.524,59130000.0
2008-07-09 07:08:00,78.534,78.558,78.527,78.544,59740000.0
2008-07-09 07:09:00,78.511,78.549,78.511,78.524,40090000.0
2008-07-09 07:10:00,78.554,78.554,78.525,78.543,35270000.0
2008-07-09 07:11:00,78.519,78.539,78.515,78.536,91390000.0
2008-07-09 07:12:00,78.53,78.531,78.486,78.531,104320000.0
2008-07-09 07:13:00,78.521,78.528,78.498,78.526,112950000.0
2008-07-09 07:14:00,78.493,78.526,78.478,78.489,74430000.0
2008-07-09 07:15:00,78.514,78.522,78.496,78.514,69860000.0
2008-07-09 07:16:00,78.525,78.548,78.507,78.53,27350000.0
2008-07-09 07:17:00,78.521,78.551,78.517,78.551,54670000.0
2008-07-09 07:18:00,78.554,78.554,78.517,78.546,71720000.0
2008-07-09 07:19:00,78.516,78.522,78.501,78.501,120590000.0
2008-07-09 07:20:00,78.513,78.513,78.476,78.481,45330000.0
2008-07-09 07:21:00,78.496,78.507,78.479,78.497,37100000.0
2008-07-09 07:22:00,78.481,78.518,78.476,78.492,33810000.0
2008-07-09 07:23:00,78.5,78.524,78.496,78.524,24640000.0
2008-07-09 07:24:00,78.534,78.534,78.506,78.527,72120000.0
2008-07-09 07:25:00,78.508,78.518,78.489,78.504,67680000.0
2008-07-09 07:26:00,78.515,78.516,78.473,78.5,121300000.0
2008-07-09 07:27:00,78.5,78.511,78.483,78.483,102770000.0
2008-07-09 07:28:00,78.508,78.521,78.497,78.502,83560000.0
2008-07-09 07:29:00,78.488,78.497,78.488,78.496,109730000.0
2008-07-09 07:30:00,78.528,78.539,78.496,78.519,85480000.0
2008-07-09 07:31:00,78.511,78.552,78.511,78.546,91310000.0
2008-07-09 07:32:00,78.576,78.58,78.554,78.559,44610000.0
2008-07-09 07:33:00,78.548,78.573,78.536,78.572,38770000.0
2008-07-09 07:34:00,78.583,78.583,78.553,78.553,24500000.0
2008-07-09 07:35:00,78.576,78.583,78.547,78.583,46230000.0
2008-07-09 07:36:00,78.574,78.574,78.555,78.56,22060000.0
2008-07-09 07:37:00,78.572,78.59,78.568,78.586,40780000.0
2008-07-09 07:38:00,78.571,78.588,78.555,78.586,44820000.0
2008-07-09 07:39:00,78.603,78.603,78.57,78.57,97430000.0
2008-07-09 07:40:00,78.558,78.591,78.556,78.56,84620000.0
2008-07-09 07:41:00,78.567,78.567,78.552,78.556,63900000.0
2008-07-09 07:42:00,78.577,78.592,78.554,78.592,80740000.0
2008-07-09 07:43:00,78.563,78.594,78.563,78.594,130850000.0
2008-07-09 07:44:00,78.582,78.582,78.565,78.566,103030000.0
2008-07-09 07:45:00,78.591,78.591,78.555,78.558,153490000.0
2008-07-09 07:46:00,78.568,78.591,78.562,78.562,107430000.0
2008-07-09 07:47:00,78.569,78.589,78.565,78.571,91980000.0
2008-07-09 07:48:00,78.595,78.595,78.564,78.564,70310000.0
2008-07-09 07:49:00,78.586,78.586,78.555,78.576,87180000.0
2008-07-09 07:50:00,78.584,78.593,78.557,78.585,58650000.0
2008-07-09 07:51:00,78.594,78.594,78.555,78.581,73960000.0
2008-07-09 07:52:00,78.575,78.581,78.548,78.548,75990000.0
2008-07-09 07:53:00,78.557,78.557,78.53,78.53,30840000.0
2008-07-09 07:54:00,78.562,78.562,78.526,78.545,74570000.0
2008-07-09 07:55:00,78.557,78.579,78.522,78.548,79880000.0
2008-07-09 07:56:00,78.575,78.58,78.557,78.574,122740000.0
2008-07-09 07:57:00,78.587,78.59,78.586,78.588,88740000.0
2008-07-09 07:58:00,78.575,78.581,78.554,78.581,84010000.0
2008-07-09 07:59:00,78.559,78.573,78.555,78.573,85780000.0
2008-07-09 08:00:00,78.61,78.61,78.559,78.584,83650000.0
2008-07-09 08:01:00,78.558,78.572,78.544,78.572,56210000.0
2008-07-09 08:02:00,78.585,78.585,78.561,78.561,41090000.0
2008-07-09 08:03:00,78.593,78.593,78.574,78.592,80580000.0
2008-07-09 08:05:00,78.574,78.614,78.574,78.614,70680000.0
2008-07-09 08:06:00,78.624,78.624,78.586,78.593,85050000.0
2008-07-09 08:07:00,78.603,78.637,78.599,78.628,60830000.0
2008-07-09 08:08:00,78.628,78.66,78.618,78.646,67520000.0
2008-07-09 08:09:00,78.646,78.659,78.617,78.623,79870000.0
2008-07-09 08:10:00,78.633,78.667,78.626,78.632,40580000.0
2008-07-09 08:11:00,78.643,78.643,78.606,78.632,93930000.0
2008-07-09 08:12:00,78.642,78.663,78.615,78.624,97700000.0
2008-07-09 08:13:00,78.629,78.655,78.614,78.614,93540000.0
2008-07-09 08:14:00,78.624,78.649,78.615,78.622,66360000.0
2008-07-09 08:15:00,78.675,78.675,78.627,78.657,52280000.0
2008-07-09 08:16:00,78.688,78.699,78.665,78.687,74720000.0
2008-07-09 08:17:00,78.705,78.707,78.668,78.702,69710000.0
2008-07-09 08:18:00,78.753,78.753,78.69,78.707,32180000.0
2008-07-09 08:19:00,78.701,78.727,78.686,78.692,42440000.0
2008-07-09 08:20:00,78.713,78.731,78.693,78.731,37320000.0
2008-07-09 08:21:00,78.716,78.721,78.7,78.721,59630000.0
2008-07-09 08:22:00,78.68,78.698,78.673,78.696,97380000.0
2008-07-09 08:23:00,78.703,78.703,78.674,78.684,91020000.0
2008-07-09 08:24:00,78.735,78.735,78.678,78.678,66330000.0
2008-07-09 08:25:00,78.683,78.71,78.676,78.704,111150000.0
2008-07-09 08:26:00,78.716,78.716,78.686,78.69,89910000.0
2008-07-09 08:27:00,78.685,78.728,78.685,78.723,96170000.0
2008-07-09 08:28:00,78.73,78.739,78.694,78.72,124970000.0
2008-07-09 08:29:00,78.693,78.704,78.667,78.687,118220000.0
2008-07-09 08:30:00,78.677,78.69,78.657,78.679,73230000.0
2008-07-09 08:31:00,78.659,78.676,78.659,78.676,5630000.0
2008-07-09 08:32:00,78.666,78.685,78.663,78.668,74550000.0
2008-07-09 08:33:00,78.72,78.72,78.674,78.68,53800000.0
2008-07-09 08:34:00,78.668,78.699,78.668,78.699,57070000.0
2008-07-09 08:35:00,78.692,78.724,78.692,78.708,64350000.0
2008-07-09 08:36:00,78.741,78.741,78.697,78.702,97390000.0
2008-07-09 08:37:00,78.732,78.74,78.703,78.74,65820000.0
2008-07-09 08:38:00,78.732,78.732,78.69,78.692,45020000.0
2008-07-09 08:39:00,78.707,78.73,78.674,78.674,65250000.0
2008-07-09 08:40:00,78.694,78.703,78.672,78.703,112330000.0
2008-07-09 08:41:00,78.674,78.702,78.674,78.681,83630000.0
2008-07-09 08:42:00,78.726,78.726,78.68,78.692,51170000.0
2008-07-09 08:43:00,78.675,78.69,78.672,78.685,42270000.0
2008-07-09 08:44:00,78.681,78.7,78.675,78.689,63100000.0
2008-07-09 08:45:00,78.682,78.682,78.633,78.653,87990000.0
2008-07-09 08:46:00,78.638,78.671,78.638,78.664,100880000.0
2008-07-09 08:47:00,78.628,78.636,78.628,78.635,109780000.0
2008-07-09 08:48:00,78.649,78.672,78.642,78.668,117280000.0
2008-07-09 08:49:00,78.647,78.659,78.619,78.648,95510000.0
2008-07-09 08:50:00,78.636,78.653,78.626,78.653,79870000.0
2008-07-09 08:51:00,78.654,78.664,78.626,78.664,67690000.0
2008-07-09 08:52:00,78.647,78.648,78.636,78.646,82110000.0
2008-07-09 08:53:00,78.639,78.661,78.639,78.65,60370000.0
2008-07-09 08:54:00,78.665,78.675,78.645,78.675,60800000.0
2008-07-09 08:57:00,78.663,78.675,78.646,78.675,124960000.0
2008-07-09 08:58:00,78.657,78.657,78.648,78.649,123330000.0
2008-07-09 08:59:00,78.658,78.663,78.651,78.663,80300000.0
2008-07-09 09:00:00,78.691,78.691,78.651,78.651,83140000.0
2008-07-09 09:01:00,78.663,78.685,78.657,78.68,112760000.0
2008-07-09 09:02:00,78.701,78.701,78.668,78.687,117860000.0
2008-07-09 09:03:00,78.707,78.711,78.683,78.683,105960000.0
2008-07-09 09:04:00,78.685,78.685,78.676,78.677,58110000.0
2008-07-09 09:05:00,78.671,78.685,78.671,78.682,68070000.0
2008-07-09 09:06:00,78.697,78.707,78.685,78.688,89150000.0
2008-07-09 09:07:00,78.677,78.706,78.676,78.676,156870000.0
2008-07-09 09:08:00,78.68,78.685,78.668,78.669,153710000.0
2008-07-09 09:09:00,78.71,78.717,78.683,78.7,115560000.0
2008-07-09 09:10:00,78.677,78.677,78.67,78.675,61010000.0
2008-07-09 09:11:00,78.686,78.71,78.68,78.696,101580000.0
2008-07-09 09:12:00,78.708,78.708,78.679,78.679,77850000.0
2008-07-09 09:13:00,78.683,78.683,78.663,78.666,91640000.0
2008-07-09 09:14:00,78.677,78.693,78.66,78.66,131110000.0
2008-07-09 09:15:00,78.695,78.695,78.645,78.665,141240000.0
2008-07-09 09:16:00,78.676,78.695,78.658,78.69,101100000.0
2008-07-09 09:17:00,78.678,78.688,78.661,78.679,140760000.0
2008-07-09 09:18:00,78.7,78.7,78.66,78.673,102020000.0
2008-07-09 09:19:00,78.695,78.695,78.672,78.692,66140000.0
2008-07-09 09:20:00,78.673,78.703,78.672,78.703,62420000.0
2008-07-09 09:21:00,78.718,78.718,78.696,78.71,85230000.0
2008-07-09 09:22:00,78.703,78.711,78.688,78.688,104870000.0
2008-07-09 09:23:00,78.697,78.747,78.694,78.726,60700000.0
2008-07-09 09:24:00,78.764,78.771,78.745,78.758,114930000.0
2008-07-09 09:25:00,78.732,78.76,78.722,78.76,54890000.0
2008-07-09 09:26:00,78.753,78.789,78.747,78.764,112690000.0
2008-07-09 09:27:00,78.791,78.801,78.774,78.794,82090000.0
2008-07-09 09:28:00,78.811,78.839,78.805,78.805,80860000.0
2008-07-09 09:29:00,78.806,78.829,78.798,78.798,80460000.0
2008-07-09 09:30:00,78.824,78.827,78.786,78.796,96840000.0
2008-07-09 09:31:00,78.779,78.819,78.769,78.788,78500000.0
2008-07-09 09:32:00,78.817,78.84,78.796,78.831,106520000.0
2008-07-09 09:33:00,78.82,78.828,78.802,78.809,87370000.0
2008-07-09 09:34:00,78.817,78.846,78.811,78.813,86970000.0
2008-07-09 09:35:00,78.835,78.835,78.789,78.818,58310000.0
2008-07-09 09:36:00,78.816,78.816,78.774,78.774,48150000.0
2008-07-09 09:37:00,78.785,78.819,78.774,78.806,88980000.0
2008-07-09 09:38:00,78.794,78.809,78.783,78.791,57230000.0
2008-07-09 09:39:00,78.809,78.826,78.803,78.811,88970000.0
2008-07-09 09:40:00,78.802,78.825,78.796,78.824,97300000.0
2008-07-09 09:41:00,78.814,78.831,78.798,78.807,112870000.0
2008-07-09 09:42:00,78.821,78.821,78.804,78.815,57570000.0
2008-07-09 09:43:00,78.807,78.809,78.806,78.808,79350000.0
2008-07-09 09:44:00,78.816,78.817,78.808,78.81,90410000.0
2008-07-09 09:45:00,78.839,78.839,78.793,78.812,105410000.0
2008-07-09 09:47:00,78.818,78.827,78.81,78.81,86650000.0
2008-07-09 09:48:00,78.818,78.818,78.787,78.806,47940000.0
2008-07-09 09:49:00,78.793,78.832,78.788,78.796,84750000.0
2008-07-09 09:50:00,78.809,78.875,78.804,78.823,123790000.0
2008-07-09 09:51:00,78.829,78.838,78.803,78.805,105550000.0
2008-07-09 09:52:00,78.828,78.828,78.79,78.795,112070000.0
2008-07-09 09:53:00,78.801,78.821,78.793,78.799,123750000.0
2008-07-09 09:54:00,78.831,78.831,78.808,78.825,113480000.0
2008-07-09 09:55:00,78.834,78.84,78.816,78.828,79720000.0
2008-07-09 09:56:00,78.822,78.84,78.822,78.827,114010000.0
2008-07-09 09:57:00,78.848,78.848,78.808,78.838,68890000.0
2008-07-09 09:58:00,78.798,78.826,78.782,78.782,84390000.0
2008-07-09 09:59:00,78.769,78.776,78.769,78.776,84210000.0
2008-07-09 10:00:00,78.821,78.821,78.785,78.79,89400000.0
2008-07-09 10:01:00,78.776,78.787,78.776,78.786,59280000.0
2008-07-09 10:02:00,78.778,78.789,78.778,78.781,102140000.0
2008-07-09 10:03:00,78.793,78.793,78.772,78.778,76820000.0
2008-07-09 10:05:00,78.771,78.785,78.771,78.78,113300000.0
2008-07-09 10:06:00,78.794,78.794,78.78,78.78,68480000.0
2008-07-09 10:07:00,78.772,78.799,78.772,78.773,88650000.0
2008-07-09 10:08:00,78.8,78.805,78.797,78.797,105740000.0
2008-07-09 10:09:00,78.794,78.801,78.782,78.782,87720000.0
2008-07-09 10:10:00,78.784,78.784,78.772,78.772,82730000.0
2008-07-09 10:11:00,78.794,78.801,78.783,78.783,83120000.0
2008-07-09 10:12:00,78.804,78.804,78.776,78.781,66000000.0
2008-07-09 10:14:00,78.79,78.823,78.784,78.823,92870000.0
2008-07-09 10:15:00,78.818,78.82,78.783,78.794,92580000.0
2008-07-09 10:16:00,78.817,78.829,78.806,78.812,114070000.0
2008-07-09 10:17:00,78.827,78.836,78.807,78.836,74700000.0
2008-07-09 10:18:00,78.834,78.834,78.798,78.801,59420000.0
2008-07-09 10:19:00,78.793,78.827,78.793,78.825,62790000.0
2008-07-09 10:20:00,78.791,78.812,78.785,78.79,104450000.0
2008-07-09 10:21:00,78.808,78.817,78.785,78.807,148470000.0
2008-07-09 10:22:00,78.769,78.792,78.757,78.769,68730000.0
2008-07-09 10:23:00,78.763,78.774,78.763,78.772,106400000.0
2008-07-09 10:24:00,78.777,78.777,78.739,78.751,90030000.0
2008-07-09 10:25:00,78.741,78.769,78.737,78.758,118270000.0
2008-07-09 10:26:00,78.75,78.754,78.742,78.742,84600000.0
2008-07-09 10:27:00,78.783,78.783,78.748,78.76,54170000.0
2008-07-09 10:28:00,78.75,78.758,78.75,78.756,55870000.0
2008-07-09 10:29:00,78.742,78.761,78.742,78.743,51250000.0
2008-07-09 10:30:00,78.77,78.79,78.757,78.779,64040000.0
2008-07-09 10:31:00,78.793,78.793,78.75,78.75,80300000.0
2008-07-09 10:32:00,78.754,78.754,78.743,78.743,76510000.0
2008-07-09 10:33:00,78.779,78.78,78.777,78.777,84780000.0
2008-07-09 10:34:00,78.766,78.767,78.728,78.731,59530000.0
2008-07-09 10:35:00,78.721,78.756,78.721,78.747,55890000.0
2008-07-09 10:36:00,78.84,78.84,78.786,78.786,84780000.0
2008-07-09 10:37:00,78.788,78.788,78.762,78.778,70420000.0
2008-07-09 10:38:00,78.753,78.789,78.753,78.76,82720000.0
2008-07-09 10:39:00,78.791,78.857,78.783,78.857,98360000.0
2008-07-09 10:40:00,78.842,78.842,78.804,78.825,44040000.0
2008-07-09 10:41:00,78.795,78.835,78.795,78.822,44660000.0
2008-07-09 10:42:00,78.853,78.853,78.822,78.822,66810000.0
2008-07-09 10:43:00,78.824,78.84,78.799,78.818,85360000.0
2008-07-09 10:44:00,78.823,78.823,78.796,78.815,75800000.0
2008-07-09 10:45:00,78.843,78.843,78.797,78.814,40260000.0
2008-07-09 10:46:00,78.835,78.86,78.833,78.833,109450000.0
2008-07-09 10:47:00,78.832,78.862,78.795,78.81,108600000.0
2008-07-09 10:48:00,78.838,78.858,78.829,78.829,84730000.0
2008-07-09 10:49:00,78.861,78.861,78.801,78.828,69110000.0
2008-07-09 10:50:00,78.86,78.882,78.834,78.848,95620000.0
2008-07-09 10:51:00,78.865,78.872,78.839,78.851,94220000.0
2008-07-09 10:52:00,78.841,78.862,78.835,78.835,52950000.0
2008-07-09 10:53:00,78.852,78.863,78.835,78.854,42930000.0
2008-07-09 10:54:00,78.86,78.86,78.825,78.839,42710000.0
2008-07-09 10:55:00,78.826,78.827,78.824,78.827,12020000.0
2008-07-09 10:56:00,78.842,78.864,78.838,78.864,28680000.0
2008-07-09 10:57:00,78.865,78.865,78.853,78.853,49400000.0
2008-07-09 10:58:00,78.841,78.852,78.834,78.834,36250000.0
2008-07-09 10:59:00,78.804,78.841,78.804,78.812,71420000.0
2008-07-09 11:00:00,78.838,78.839,78.834,78.836,112100000.0
2008-07-09 11:01:00,78.831,78.845,78.831,78.845,38420000.0
2008-07-09 11:02:00,78.82,78.839,78.813,78.813,30110000.0
2008-07-09 11:03:00,78.833,78.833,78.814,78.818,71220000.0
2008-07-09 11:04:00,78.807,78.818,78.807,78.812,76520000.0
2008-07-09 11:05:00,78.804,78.859,78.804,78.83,96050000.0
2008-07-09 11:06:00,78.856,78.856,78.823,78.823,64480000.0
2008-07-09 11:07:00,78.83,78.85,78.828,78.844,134880000.0
2008-07-09 11:08:00,78.818,78.842,78.818,78.842,118820000.0
2008-07-09 11:09:00,78.839,78.848,78.823,78.823,40620000.0
2008-07-09 11:10:00,78.83,78.854,78.828,78.833,34350000.0
2008-07-09 11:11:00,78.839,78.863,78.833,78.842,43100000.0
2008-07-09 11:12:00,78.856,78.859,78.856,78.857,40870000.0
2008-07-09 11:13:00,78.829,78.862,78.829,78.862,35690000.0
2008-07-09 11:14:00,78.869,78.869,78.832,78.832,11130000.0
2008-07-09 11:15:00,78.863,78.863,78.836,78.849,41720000.0
2008-07-09 11:16:00,78.853,78.859,78.822,78.822,63750000.0
2008-07-09 11:17:00,78.828,78.845,78.821,78.821,42250000.0
2008-07-09 11:18:00,78.847,78.847,78.84,78.84,60130000.0
2008-07-09 11:19:00,78.811,78.816,78.809,78.809,48560000.0
2008-07-09 11:20:00,78.817,78.825,78.812,78.82,34820000.0
2008-07-09 11:21:00,78.854,78.854,78.823,78.846,82110000.0
2008-07-09 11:22:00,78.853,78.853,78.824,78.846,80690000.0
2008-07-09 11:23:00,78.821,78.84,78.821,78.836,42450000.0
2008-07-09 11:24:00,78.823,78.823,78.811,78.818,53390000.0
2008-07-09 11:25:00,78.81,78.841,78.81,78.841,31180000.0
2008-07-09 11:26:00,78.814,78.848,78.814,78.842,24670000.0
2008-07-09 11:27:00,78.874,78.874,78.832,78.864,51450000.0
2008-07-09 11:29:00,78.845,78.846,78.838,78.838,38120000.0
2008-07-09 11:30:00,78.855,78.855,78.844,78.844,71610000.0
2008-07-09 11:33:00,78.86,78.86,78.858,78.859,34290000.0
2008-07-09 11:34:00,78.857,78.865,78.852,78.852,33710000.0
2008-07-09 11:35:00,78.866,78.867,78.86,78.867,42880000.0
2008-07-09 11:36:00,78.858,78.858,78.822,78.825,119890000.0
2008-07-09 11:37:00,78.811,78.817,78.81,78.817,66200000.0
2008-07-09 11:38:00,78.812,78.817,78.81,78.81,80970000.0
2008-07-09 11:39:00,78.851,78.851,78.811,78.811,51760000.0
2008-07-09 11:40:00,78.82,78.82,78.815,78.816,74400000.0
2008-07-09 11:41:00,78.808,78.815,78.807,78.807,96590000.0
2008-07-09 11:42:00,78.852,78.852,78.813,78.822,77910000.0
2008-07-09 11:43:00,78.831,78.842,78.824,78.824,72840000.0
2008-07-09 11:44:00,78.826,78.827,78.819,78.819,112680000.0
2008-07-09 11:45:00,78.853,78.853,78.83,78.83,125540000.0
2008-07-09 11:46:00,78.841,78.865,78.833,78.847,79200000.0
2008-07-09 11:47:00,78.841,78.851,78.824,78.844,92690000.0
2008-07-09 11:48:00,78.857,78.857,78.818,78.823,86010000.0
2008-07-09 11:49:00,78.806,78.807,78.804,78.807,69600000.0
2008-07-09 11:50:00,78.828,78.842,78.809,78.841,114380000.0
2008-07-09 11:51:00,78.872,78.872,78.829,78.838,75680000.0
2008-07-09 11:52:00,78.848,78.853,78.831,78.853,81920000.0
2008-07-09 11:53:00,78.831,78.855,78.831,78.855,82900000.0
2008-07-09 11:54:00,78.844,78.844,78.822,78.838,73310000.0
2008-07-09 11:55:00,78.844,78.844,78.816,78.83,75940000.0
2008-07-09 11:56:00,78.82,78.833,78.812,78.812,73490000.0
2008-07-09 11:57:00,78.835,78.842,78.815,78.82,83550000.0
2008-07-09 11:58:00,78.845,78.845,78.815,78.823,85670000.0
2008-07-09 11:59:00,78.807,78.812,78.795,78.801,67200000.0
2008-07-09 12:00:00,78.845,78.845,78.807,78.829,77310000.0
2008-07-09 12:01:00,78.793,78.824,78.793,78.806,123890000.0
2008-07-09 12:02:00,78.795,78.821,78.78,78.799,113310000.0
2008-07-09 12:03:00,78.798,78.803,78.768,78.777,110970000.0
2008-07-09 12:04:00,78.747,78.753,78.74,78.748,61750000.0
2008-07-09 12:05:00,78.761,78.783,78.755,78.783,88280000.0
2008-07-09 12:06:00,78.794,78.794,78.766,78.785,87150000.0
2008-07-09 12:07:00,78.749,78.77,78.734,78.734,61630000.0
2008-07-09 12:08:00,78.761,78.762,78.731,78.739,25200000.0
2008-07-09 12:09:00,78.764,78.764,78.736,78.762,72540000.0
2008-07-09 12:10:00,78.747,78.766,78.747,78.766,56040000.0
2008-07-09 12:11:00,78.748,78.763,78.745,78.755,91510000.0
2008-07-09 12:12:00,78.756,78.756,78.733,78.742,128630000.0
2008-07-09 12:13:00,78.766,78.766,78.743,78.752,67290000.0
2008-07-09 12:14:00,78.729,78.751,78.729,78.745,61550000.0
2008-07-09 12:15:00,78.755,78.759,78.735,78.735,62000000.0
2008-07-09 12:16:00,78.751,78.751,78.726,78.747,106910000.0
2008-07-09 12:17:00,78.731,78.754,78.731,78.754,48120000.0
2008-07-09 12:18:00,78.761,78.766,78.735,78.766,48250000.0
2008-07-09 12:19:00,78.759,78.764,78.739,78.764,60590000.0
2008-07-09 12:20:00,78.736,78.769,78.736,78.765,64790000.0
2008-07-09 12:21:00,78.769,78.769,78.727,78.731,68880000.0
2008-07-09 12:22:00,78.727,78.757,78.723,78.723,53900000.0
2008-07-09 12:23:00,78.749,78.75,78.745,78.748,56160000.0
2008-07-09 12:24:00,78.755,78.759,78.724,78.724,60390000.0
2008-07-09 12:25:00,78.755,78.759,78.725,78.742,66580000.0
2008-07-09 12:26:00,78.751,78.757,78.727,78.739,44870000.0
2008-07-09 12:27:00,78.787,78.787,78.722,78.722,38600000.0
2008-07-09 12:28:00,78.74,78.74,78.715,78.734,113910000.0
2008-07-09 12:29:00,78.712,78.735,78.706,78.735,119540000.0
2008-07-09 12:30:00,78.741,78.741,78.687,78.718,112760000.0
2008-07-09 12:31:00,78.672,78.701,78.672,78.696,88220000.0
2008-07-09 12:32:00,78.714,78.718,78.686,78.686,75140000.0
2008-07-09 12:33:00,78.704,78.704,78.673,78.682,28060000.0
2008-07-09 12:34:00,78.669,78.681,78.665,78.678,49640000.0
2008-07-09 12:35:00,78.674,78.705,78.674,78.705,67990000.0
2008-07-09 12:36:00,78.704,78.704,78.684,78.69,129260000.0
2008-07-09 12:37:00,78.68,78.709,78.68,78.683,42950000.0
2008-07-09 12:38:00,78.705,78.72,78.677,78.677,34030000.0
2008-07-09 12:39:00,78.696,78.714,78.676,78.714,40550000.0
2008-07-09 12:40:00,78.71,78.722,78.691,78.701,23110000.0
2008-07-09 12:41:00,78.705,78.711,78.688,78.704,79500000.0
2008-07-09 12:42:00,78.708,78.717,78.687,78.713,64530000.0
2008-07-09 12:43:00,78.696,78.734,78.696,78.717,118630000.0
2008-07-09 12:44:00,78.726,78.73,78.704,78.71,109840000.0
2008-07-09 12:45:00,78.703,78.724,78.703,78.724,84440000.0
2008-07-09 12:46:00,78.717,78.738,78.706,78.706,112450000.0
2008-07-09 12:47:00,78.731,78.737,78.731,78.737,88990000.0
2008-07-09 12:48:00,78.751,78.751,78.705,78.731,102410000.0
2008-07-09 12:49:00,78.735,78.735,78.729,78.734,42900000.0
2008-07-09 12:50:00,78.709,78.741,78.707,78.741,38340000.0
2008-07-09 12:51:00,78.743,78.744,78.717,78.744,29520000.0
2008-07-09 12:52:00,78.73,78.761,78.728,78.745,45950000.0
2008-07-09 12:54:00,78.772,78.772,78.73,78.744,41570000.0
2008-07-09 12:55:00,78.727,78.727,78.72,78.721,37560000.0
2008-07-09 12:56:00,78.708,78.73,78.703,78.708,99870000.0
2008-07-09 12:57:00,78.733,78.733,78.708,78.71,83090000.0
2008-07-09 12:58:00,78.72,78.742,78.717,78.721,63020000.0
2008-07-09 12:59:00,78.732,78.76,78.732,78.755,85190000.0
2008-07-09 13:00:00,78.759,78.759,78.73,78.747,131670000.0
2008-07-09 13:01:00,78.723,78.728,78.717,78.717,105330000.0
2008-07-09 13:02:00,78.732,78.791,78.728,78.791,155390000.0
2008-07-09 13:03:00,78.79,78.79,78.747,78.768,114960000.0
2008-07-09 13:04:00,78.732,78.764,78.732,78.764,91830000.0
2008-07-09 13:05:00,78.738,78.74,78.737,78.738,71250000.0
2008-07-09 13:06:00,78.754,78.754,78.727,78.739,90380000.0
2008-07-09 13:07:00,78.731,78.767,78.726,78.751,69460000.0
2008-07-09 13:09:00,78.776,78.776,78.747,78.766,67990000.0
2008-07-09 13:10:00,78.733,78.768,78.733,78.735,29870000.0
2008-07-09 13:11:00,78.756,78.765,78.735,78.765,73890000.0
2008-07-09 13:12:00,78.752,78.752,78.723,78.723,68320000.0
2008-07-09 13:13:00,78.711,78.74,78.711,78.733,133320000.0
2008-07-09 13:14:00,78.714,78.743,78.714,78.735,85600000.0
2008-07-09 13:15:00,78.736,78.745,78.723,78.723,83180000.0
2008-07-09 13:16:00,78.734,78.77,78.729,78.754,84680000.0
2008-07-09 13:17:00,78.769,78.792,78.76,78.792,77860000.0
2008-07-09 13:18:00,78.795,78.797,78.765,78.765,55330000.0
2008-07-09 13:19:00,78.786,78.787,78.78,78.786,40610000.0
2008-07-09 13:20:00,78.791,78.791,78.747,78.761,85970000.0
2008-07-09 13:21:00,78.75,78.773,78.747,78.765,78820000.0
2008-07-09 13:22:00,78.733,78.763,78.733,78.763,67030000.0
2008-07-09 13:23:00,78.725,78.739,78.714,78.737,82360000.0
2008-07-09 13:24:00,78.745,78.745,78.71,78.71,55080000.0
2008-07-09 13:25:00,78.718,78.735,78.715,78.725,65690000.0
2008-07-09 13:26:00,78.702,78.731,78.696,78.707,74180000.0
2008-07-09 13:27:00,78.716,78.732,78.695,78.732,39030000.0
2008-07-09 13:28:00,78.703,78.738,78.696,78.724,88890000.0
2008-07-09 13:29:00,78.744,78.774,78.744,78.749,102110000.0
2008-07-09 13:30:00,78.804,78.804,78.716,78.716,79080000.0
2008-07-09 13:31:00,78.721,78.759,78.72,78.745,64220000.0
2008-07-09 13:32:00,78.727,78.766,78.721,78.739,58900000.0
2008-07-09 13:33:00,78.764,78.764,78.725,78.739,77050000.0
2008-07-09 13:34:00,78.738,78.798,78.735,78.789,63850000.0
2008-07-09 13:35:00,78.758,78.781,78.755,78.76,39020000.0
2008-07-09 13:36:00,78.775,78.792,78.758,78.775,49710000.0
2008-07-09 13:37:00,78.767,78.783,78.754,78.762,35900000.0
2008-07-09 13:38:00,78.748,78.756,78.748,78.751,62730000.0
2008-07-09 13:39:00,78.78,78.78,78.768,78.776,92020000.0
2008-07-09 13:40:00,78.772,78.776,78.771,78.776,81070000.0
2008-07-09 13:41:00,78.77,78.775,78.763,78.769,63510000.0
2008-07-09 13:42:00,78.771,78.793,78.757,78.768,102000000.0
2008-07-09 13:43:00,78.788,78.837,78.788,78.809,98720000.0
2008-07-09 13:44:00,78.799,78.807,78.799,78.807,88030000.0
2008-07-09 13:45:00,78.833,78.833,78.803,78.803,122820000.0
2008-07-09 13:46:00,78.809,78.829,78.796,78.81,119900000.0
2008-07-09 13:47:00,78.802,78.833,78.798,78.833,70120000.0
2008-07-09 13:48:00,78.832,78.832,78.812,78.812,6020000.0
2008-07-09 13:49:00,78.824,78.824,78.804,78.807,108790000.0
2008-07-09 13:50:00,78.838,78.838,78.829,78.836,58140000.0
2008-07-09 13:51:00,78.831,78.837,78.831,78.836,91830000.0
2008-07-09 13:52:00,78.816,78.816,78.809,78.809,84930000.0
2008-07-09 13:53:00,78.821,78.846,78.818,78.844,58650000.0
2008-07-09 13:54:00,78.843,78.843,78.816,78.836,24160000.0
2008-07-09 13:55:00,78.823,78.823,78.8,78.8,73700000.0
2008-07-09 13:56:00,78.808,78.829,78.8,78.81,53610000.0
2008-07-09 13:57:00,78.834,78.864,78.825,78.864,91000000.0
2008-07-09 13:58:00,78.848,78.852,78.841,78.847,115950000.0
2008-07-09 13:59:00,78.842,78.865,78.84,78.84,60500000.0
2008-07-09 14:00:00,78.889,78.889,78.849,78.885,54510000.0
2008-07-09 14:01:00,78.851,78.879,78.847,78.848,62320000.0
2008-07-09 14:02:00,78.837,78.856,78.836,78.856,106710000.0
2008-07-09 14:03:00,78.853,78.863,78.834,78.863,47220000.0
2008-07-09 14:04:00,78.853,78.853,78.814,78.838,48920000.0
2008-07-09 14:05:00,78.817,78.817,78.81,78.817,62440000.0
2008-07-09 14:06:00,78.816,78.842,78.816,78.835,65280000.0
2008-07-09 14:07:00,78.83,78.846,78.822,78.846,73550000.0
2008-07-09 14:08:00,78.833,78.833,78.796,78.816,55470000.0
2008-07-09 14:09:00,78.826,78.826,78.781,78.801,58870000.0
2008-07-09 14:10:00,78.809,78.828,78.794,78.809,64270000.0
2008-07-09 14:11:00,78.823,78.84,78.815,78.84,57980000.0
2008-07-09 14:12:00,78.842,78.851,78.828,78.851,43800000.0
2008-07-09 14:13:00,78.838,78.86,78.831,78.831,35540000.0
2008-07-09 14:14:00,78.847,78.847,78.805,78.81,101450000.0
2008-07-09 14:15:00,78.816,78.816,78.8,78.8,111580000.0
2008-07-09 14:16:00,78.809,78.833,78.805,78.811,120230000.0
2008-07-09 14:17:00,78.822,78.843,78.815,78.843,75060000.0
2008-07-09 14:18:00,78.848,78.867,78.829,78.845,64580000.0
2008-07-09 14:19:00,78.841,78.867,78.837,78.857,29340000.0
2008-07-09 14:20:00,78.835,78.84,78.805,78.81,52140000.0
2008-07-09 14:21:00,78.837,78.846,78.824,78.846,68180000.0
2008-07-09 14:22:00,78.827,78.852,78.815,78.837,123470000.0
2008-07-09 14:23:00,78.802,78.835,78.802,78.835,42110000.0
2008-07-09 14:24:00,78.835,78.838,78.832,78.838,34850000.0
2008-07-09 14:25:00,78.827,78.834,78.806,78.834,40860000.0
2008-07-09 14:26:00,78.823,78.823,78.794,78.794,26150000.0
2008-07-09 14:27:00,78.834,78.834,78.825,78.828,71030000.0
2008-07-09 14:28:00,78.814,78.819,78.796,78.802,69370000.0
2008-07-09 14:29:00,78.788,78.797,78.788,78.79,122300000.0
2008-07-09 14:30:00,78.802,78.823,78.802,78.802,100790000.0
2008-07-09 14:31:00,78.806,78.806,78.8,78.8,85880000.0
2008-07-09 14:32:00,78.795,78.829,78.795,78.817,113540000.0
2008-07-09 14:33:00,78.815,78.82,78.788,78.815,89930000.0
2008-07-09 14:34:00,78.803,78.815,78.789,78.815,99150000.0
2008-07-09 14:35:00,78.804,78.804,78.781,78.781,47190000.0
2008-07-09 14:36:00,78.803,78.803,78.764,78.782,41800000.0
2008-07-09 14:37:00,78.771,78.788,78.765,78.786,25540000.0
2008-07-09 14:38:00,78.778,78.792,78.766,78.77,43090000.0
2008-07-09 14:39:00,78.793,78.794,78.764,78.794,20780000.0
2008-07-09 14:40:00,78.783,78.792,78.755,78.792,42900000.0
2008-07-09 14:41:00,78.781,78.793,78.781,78.79,39810000.0
2008-07-09 14:42:00,78.79,78.79,78.741,78.772,102330000.0
2008-07-09 14:43:00,78.751,78.793,78.751,78.793,86100000.0
2008-07-09 14:44:00,78.791,78.798,78.791,78.795,64660000.0
2008-07-09 14:45:00,78.814,78.814,78.784,78.784,85140000.0
2008-07-09 14:46:00,78.795,78.801,78.774,78.781,132230000.0
2008-07-09 14:47:00,78.792,78.817,78.792,78.792,101630000.0
2008-07-09 14:48:00,78.808,78.821,78.792,78.817,148620000.0
2008-07-09 14:49:00,78.795,78.796,78.788,78.79,111420000.0
2008-07-09 14:50:00,78.802,78.802,78.784,78.791,98150000.0
2008-07-09 14:51:00,78.805,78.805,78.787,78.791,77690000.0
2008-07-09 14:52:00,78.779,78.801,78.766,78.773,94870000.0
2008-07-09 14:53:00,78.78,78.797,78.763,78.763,69270000.0
2008-07-09 14:54:00,78.784,78.784,78.763,78.763,82940000.0
2008-07-09 14:55:00,78.77,78.782,78.763,78.78,75450000.0
2008-07-09 14:56:00,78.774,78.774,78.749,78.759,30750000.0
2008-07-09 14:57:00,78.792,78.792,78.743,78.743,76820000.0
2008-07-09 14:58:00,78.75,78.756,78.75,78.75,68480000.0
2008-07-09 14:59:00,78.742,78.771,78.742,78.767,122260000.0
2008-07-09 15:00:00,78.733,78.761,78.733,78.761,89030000.0
2008-07-09 15:01:00,78.732,78.762,78.732,78.757,81290000.0
2008-07-09 15:02:00,78.741,78.771,78.738,78.764,82610000.0
2008-07-09 15:03:00,78.769,78.776,78.769,78.774,82850000.0
2008-07-09 15:04:00,78.752,78.773,78.752,78.773,56220000.0
2008-07-09 15:05:00,78.784,78.784,78.756,78.774,40840000.0
2008-07-09 15:06:00,78.798,78.799,78.796,78.797,82540000.0
2008-07-09 15:07:00,78.77,78.779,78.77,78.776,80900000.0
2008-07-09 15:08:00,78.769,78.776,78.769,78.776,71170000.0
2008-07-09 15:09:00,78.787,78.789,78.787,78.789,80340000.0
2008-07-09 15:11:00,78.767,78.769,78.767,78.768,65860000.0
2008-07-09 15:12:00,78.766,78.772,78.743,78.743,75990000.0
2008-07-09 15:13:00,78.729,78.755,78.724,78.755,41370000.0
2008-07-09 15:14:00,78.743,78.743,78.711,78.711,95420000.0
2008-07-09 15:15:00,78.722,78.758,78.712,78.712,101040000.0
2008-07-09 15:16:00,78.72,78.742,78.715,78.721,92350000.0
2008-07-09 15:17:00,78.719,78.735,78.706,78.735,68970000.0
2008-07-09 15:18:00,78.752,78.752,78.718,78.737,60460000.0
2008-07-09 15:19:00,78.703,78.734,78.703,78.734,80720000.0
2008-07-09 15:20:00,78.725,78.733,78.709,78.709,76180000.0
2008-07-09 15:21:00,78.733,78.741,78.711,78.718,36670000.0
2008-07-09 15:22:00,78.714,78.737,78.714,78.721,45170000.0
2008-07-09 15:23:00,78.71,78.744,78.71,78.744,37470000.0
2008-07-09 15:24:00,78.749,78.749,78.708,78.729,58880000.0
2008-07-09 15:25:00,78.736,78.736,78.722,78.722,93640000.0
2008-07-09 15:26:00,78.73,78.736,78.73,78.736,88430000.0
2008-07-09 15:27:00,78.732,78.732,78.705,78.712,69450000.0
2008-07-09 15:28:00,78.702,78.722,78.702,78.716,113880000.0
2008-07-09 15:29:00,78.728,78.728,78.72,78.725,103240000.0
2008-07-09 15:30:00,78.743,78.744,78.721,78.721,96290000.0
2008-07-09 15:31:00,78.729,78.739,78.729,78.734,118100000.0
2008-07-09 15:32:00,78.723,78.728,78.704,78.704,115790000.0
2008-07-09 15:33:00,78.734,78.747,78.706,78.743,82310000.0
2008-07-09 15:34:00,78.722,78.751,78.722,78.748,14880000.0
2008-07-09 15:35:00,78.722,78.726,78.72,78.72,17160000.0
2008-07-09 15:36:00,78.74,78.742,78.709,78.715,12810000.0
2008-07-09 15:37:00,78.704,78.732,78.7,78.704,13910000.0
2008-07-09 15:38:00,78.674,78.686,78.639,78.639,14840000.0
2008-07-09 15:39:00,78.671,78.671,78.624,78.626,17880000.0
2008-07-09 15:40:00,78.656,78.656,78.59,78.592,20700000.0
2008-07-09 15:41:00,78.618,78.629,78.6,78.6,13980000.0
2008-07-09 15:42:00,78.633,78.633,78.598,78.614,19720000.0
2008-07-09 15:43:00,78.593,78.604,78.584,78.592,14880000.0
2008-07-09 15:44:00,78.571,78.579,78.561,78.569,14730000.0
2008-07-09 15:45:00,78.605,78.605,78.578,78.579,11540000.0
2008-07-09 15:46:00,78.607,78.652,78.607,78.65,9390000.0
2008-07-09 15:47:00,78.648,78.66,78.629,78.629,9670000.0
2008-07-09 15:48:00,78.621,78.643,78.606,78.606,10520000.0
2008-07-09 15:49:00,78.619,78.621,78.578,78.582,17730000.0
2008-07-09 15:50:00,78.585,78.601,78.569,78.596,65270000.0
2008-07-09 15:51:00,78.6,78.603,78.575,78.575,15400000.0
2008-07-09 15:52:00,78.595,78.595,78.557,78.573,22010000.0
2008-07-09 15:53:00,78.565,78.619,78.559,78.619,11260000.0
2008-07-09 15:54:00,78.618,78.618,78.596,78.598,12240000.0
2008-07-09 15:55:00,78.619,78.629,78.604,78.612,10740000.0
2008-07-09 15:56:00,78.611,78.632,78.588,78.615,25390000.0
2008-07-09 15:57:00,78.644,78.654,78.629,78.632,19010000.0
2008-07-09 15:58:00,78.616,78.633,78.605,78.633,23630000.0
2008-07-09 15:59:00,78.622,78.649,78.604,78.627,74010000.0
2008-07-09 16:00:00,78.647,78.659,78.637,78.637,14320000.0
2008-07-09 16:01:00,78.641,78.657,78.611,78.642,29530000.0
2008-07-09 16:02:00,78.64,78.642,78.61,78.617,15250000.0
2008-07-09 16:03:00,78.653,78.653,78.613,78.64,13940000.0
2008-07-09 16:04:00,78.615,78.634,78.605,78.605,12400000.0
2008-07-09 16:05:00,78.612,78.625,78.587,78.587,13530000.0
2008-07-09 16:06:00,78.61,78.627,78.6,78.6,14940000.0
2008-07-09 16:07:00,78.641,78.641,78.618,78.622,16610000.0
2008-07-09 16:08:00,78.641,78.659,78.635,78.646,17690000.0
2008-07-09 16:09:00,78.684,78.684,78.644,78.661,24320000.0
2008-07-09 16:10:00,78.666,78.666,78.65,78.65,19150000.0
2008-07-09 16:11:00,78.654,78.654,78.637,78.637,14580000.0
2008-07-09 16:12:00,78.673,78.673,78.648,78.665,14100000.0
2008-07-09 16:13:00,78.645,78.654,78.636,78.645,18250000.0
2008-07-09 16:14:00,78.666,78.67,78.646,78.651,75210000.0
2008-07-09 16:15:00,78.673,78.673,78.659,78.659,8680000.0
2008-07-09 16:16:00,78.675,78.697,78.673,78.673,17840000.0
2008-07-09 16:17:00,78.663,78.69,78.663,78.681,13900000.0
2008-07-09 16:18:00,78.673,78.732,78.673,78.732,67430000.0
2008-07-09 16:19:00,78.7,78.72,78.696,78.699,22240000.0
2008-07-09 16:20:00,78.706,78.71,78.684,78.69,25390000.0
2008-07-09 16:21:00,78.687,78.705,78.685,78.703,14690000.0
2008-07-09 16:22:00,78.686,78.711,78.686,78.706,23340000.0
2008-07-09 16:23:00,78.683,78.688,78.67,78.686,12780000.0
2008-07-09 16:24:00,78.684,78.684,78.654,78.654,14200000.0
2008-07-09 16:25:00,78.665,78.688,78.657,78.674,97050000.0
2008-07-09 16:26:00,78.7,78.7,78.673,78.683,27100000.0
2008-07-09 16:27:00,78.702,78.702,78.675,78.699,22580000.0
2008-07-09 16:28:00,78.692,78.702,78.675,78.693,11650000.0
2008-07-09 16:29:00,78.684,78.699,78.679,78.696,16900000.0
2008-07-09 16:30:00,78.712,78.712,78.683,78.705,17660000.0
2008-07-09 16:31:00,78.673,78.704,78.673,78.691,24840000.0
2008-07-09 16:32:00,78.676,78.683,78.668,78.668,16390000.0
2008-07-09 16:33:00,78.7,78.7,78.656,78.656,7710000.0
2008-07-09 16:34:00,78.664,78.68,78.654,78.654,18490000.0
2008-07-09 16:35:00,78.657,78.669,78.584,78.584,13190000.0
2008-07-09 16:36:00,78.605,78.667,78.604,78.657,80950000.0
2008-07-09 16:37:00,78.644,78.65,78.609,78.63,23930000.0
2008-07-09 16:38:00,78.63,78.638,78.622,78.626,15980000.0
2008-07-09 16:39:00,78.641,78.641,78.605,78.613,14840000.0
2008-07-09 16:40:00,78.606,78.635,78.591,78.608,23320000.0
2008-07-09 16:41:00,78.602,78.606,78.59,78.597,16740000.0
2008-07-09 16:42:00,78.618,78.633,78.61,78.619,68110000.0
2008-07-09 16:43:00,78.606,78.631,78.604,78.623,15080000.0
2008-07-09 16:44:00,78.59,78.596,78.584,78.596,15300000.0
2008-07-09 16:45:00,78.607,78.607,78.573,78.58,17270000.0
2008-07-09 16:46:00,78.602,78.605,78.573,78.584,14330000.0
2008-07-09 16:47:00,78.599,78.643,78.599,78.643,103100000.0
2008-07-09 16:48:00,78.633,78.66,78.622,78.66,11080000.0
2008-07-09 16:49:00,78.65,78.655,78.634,78.634,12290000.0
2008-07-09 16:50:00,78.623,78.632,78.61,78.632,15640000.0
2008-07-09 16:51:00,78.641,78.649,78.632,78.64,17740000.0
2008-07-09 16:52:00,78.623,78.662,78.623,78.662,10750000.0
2008-07-09 16:53:00,78.636,78.66,78.625,78.66,14720000.0
2008-07-09 16:54:00,78.664,78.673,78.655,78.673,10900000.0
2008-07-09 16:55:00,78.663,78.703,78.651,78.699,31330000.0
2008-07-09 16:56:00,78.716,78.735,78.709,78.712,14480000.0
2008-07-09 16:57:00,78.715,78.715,78.678,78.682,7520000.0
2008-07-09 16:58:00,78.701,78.701,78.674,78.684,14590000.0
2008-07-09 16:59:00,78.666,78.672,78.634,78.637,23230000.0
2008-07-09 17:00:00,78.669,78.669,78.646,78.649,10700000.0
2008-07-09 17:01:00,78.682,78.693,78.666,78.67,13890000.0
2008-07-09 17:02:00,78.681,78.696,78.67,78.687,17920000.0
2008-07-09 17:03:00,78.696,78.696,78.684,78.69,30270000.0
2008-07-09 17:04:00,78.671,78.693,78.671,78.676,11830000.0
2008-07-09 17:05:00,78.686,78.692,78.683,78.683,15030000.0
2008-07-09 17:06:00,78.687,78.687,78.661,78.661,12570000.0
2008-07-09 17:07:00,78.666,78.666,78.65,78.654,85120000.0
2008-07-09 17:08:00,78.657,78.672,78.632,78.632,11310000.0
2008-07-09 17:09:00,78.661,78.668,78.637,78.661,14280000.0
2008-07-09 17:10:00,78.628,78.66,78.622,78.66,14410000.0
2008-07-09 17:11:00,78.64,78.641,78.613,78.613,17280000.0
2008-07-09 17:12:00,78.623,78.656,78.608,78.656,15030000.0
2008-07-09 17:13:00,78.649,78.662,78.634,78.643,70650000.0
2008-07-09 17:14:00,78.627,78.649,78.615,78.615,17550000.0
2008-07-09 17:15:00,78.635,78.64,78.612,78.635,21300000.0
2008-07-09 17:16:00,78.646,78.652,78.625,78.627,21280000.0
2008-07-09 17:17:00,78.614,78.635,78.602,78.629,11660000.0
2008-07-09 17:18:00,78.656,78.66,78.637,78.649,113560000.0
2008-07-09 17:19:00,78.644,78.662,78.63,78.656,14850000.0
2008-07-09 17:20:00,78.656,78.679,78.656,78.672,12780000.0
2008-07-09 17:21:00,78.69,78.699,78.677,78.677,9800000.0
2008-07-09 17:22:00,78.696,78.702,78.677,78.69,92450000.0
2008-07-09 17:23:00,78.711,78.731,78.694,78.731,13380000.0
2008-07-09 17:24:00,78.735,78.735,78.711,78.735,9950000.0
2008-07-09 17:25:00,78.707,78.749,78.707,78.749,18440000.0
2008-07-09 17:26:00,78.733,78.773,78.724,78.747,26350000.0
2008-07-09 17:27:00,78.75,78.764,78.696,78.696,21090000.0
2008-07-09 17:28:00,78.723,78.773,78.723,78.753,11460000.0
2008-07-09 17:29:00,78.764,78.799,78.764,78.771,32530000.0
2008-07-09 17:30:00,78.801,78.801,78.759,78.788,12250000.0
2008-07-09 17:31:00,78.751,78.802,78.743,78.802,23590000.0
2008-07-09 17:32:00,78.759,78.785,78.744,78.746,15630000.0
2008-07-09 17:33:00,78.767,78.778,78.745,78.745,48690000.0
2008-07-09 17:34:00,78.749,78.779,78.737,78.737,22810000.0
2008-07-09 17:35:00,78.738,78.762,78.72,78.753,25620000.0
2008-07-09 17:36:00,78.734,78.734,78.699,78.705,12960000.0
2008-07-09 17:37:00,78.67,78.702,78.67,78.702,17890000.0
2008-07-09 17:38:00,78.697,78.723,78.696,78.696,13520000.0
2008-07-09 17:39:00,78.719,78.719,78.681,78.682,22940000.0
2008-07-09 17:40:00,78.709,78.732,78.704,78.719,16240000.0
2008-07-09 17:41:00,78.709,78.754,78.709,78.754,39250000.0
2008-07-09 17:42:00,78.736,78.751,78.713,78.751,11460000.0
2008-07-09 17:43:00,78.739,78.751,78.724,78.725,19430000.0
2008-07-09 17:44:00,78.733,78.754,78.706,78.706,16760000.0
2008-07-09 17:45:00,78.723,78.731,78.692,78.692,23290000.0
2008-07-09 17:46:00,78.724,78.735,78.689,78.689,21480000.0
2008-07-09 17:47:00,78.706,78.74,78.691,78.74,15110000.0
2008-07-09 17:48:00,78.746,78.746,78.693,78.693,13530000.0
2008-07-09 17:49:00,78.731,78.737,78.703,78.732,24970000.0
2008-07-09 17:50:00,78.71,78.756,78.71,78.748,15820000.0
2008-07-09 17:51:00,78.749,78.758,78.721,78.722,25020000.0
2008-07-09 17:52:00,78.743,78.751,78.724,78.726,11320000.0
2008-07-09 17:53:00,78.727,78.777,78.719,78.755,14460000.0
2008-07-09 17:54:00,78.786,78.798,78.754,78.793,53640000.0
2008-07-09 17:55:00,78.769,78.776,78.754,78.773,13370000.0
2008-07-09 17:56:00,78.797,78.822,78.785,78.79,19290000.0
2008-07-09 17:57:00,78.808,78.833,78.787,78.793,42480000.0
2008-07-09 17:58:00,78.798,78.798,78.776,78.778,13940000.0
2008-07-09 17:59:00,78.803,78.803,78.776,78.794,13940000.0
2008-07-09 18:00:00,78.825,78.825,78.789,78.79,19200000.0
2008-07-09 18:01:00,78.795,78.826,78.793,78.82,13150000.0
2008-07-09 18:02:00,78.811,78.836,78.811,78.836,12490000.0
2008-07-09 18:03:00,78.822,78.822,78.783,78.783,16270000.0
2008-07-09 18:04:00,78.763,78.799,78.74,78.799,19760000.0
2008-07-09 18:05:00,78.793,78.793,78.753,78.765,15400000.0
2008-07-09 18:06:00,78.747,78.792,78.735,78.792,17100000.0
2008-07-09 18:07:00,78.756,78.802,78.753,78.766,16420000.0
2008-07-09 18:08:00,78.752,78.778,78.752,78.775,12580000.0
2008-07-09 18:09:00,78.771,78.785,78.76,78.763,15060000.0
2008-07-09 18:10:00,78.769,78.799,78.769,78.769,53990000.0
2008-07-09 18:11:00,78.78,78.8,78.773,78.798,17310000.0
2008-07-09 18:12:00,78.786,78.789,78.785,78.788,20560000.0
2008-07-09 18:13:00,78.799,78.811,78.776,78.811,14870000.0
2008-07-09 18:14:00,78.782,78.811,78.782,78.811,18330000.0
2008-07-09 18:15:00,78.815,78.815,78.785,78.789,19000000.0
2008-07-09 18:16:00,78.792,78.833,78.792,78.793,108280000.0
2008-07-09 18:17:00,78.794,78.823,78.779,78.815,25030000.0
2008-07-09 18:18:00,78.796,78.826,78.794,78.814,12210000.0
2008-07-09 18:19:00,78.812,78.847,78.805,78.832,73970000.0
2008-07-09 18:20:00,78.812,78.835,78.806,78.806,14280000.0
2008-07-09 18:21:00,78.84,78.847,78.795,78.829,16750000.0
2008-07-09 18:22:00,78.824,78.824,78.783,78.822,24870000.0
2008-07-09 18:23:00,78.826,78.826,78.796,78.8,11870000.0
2008-07-09 18:24:00,78.82,78.837,78.802,78.802,16350000.0
2008-07-09 18:25:00,78.815,78.825,78.8,78.821,20320000.0
2008-07-09 18:26:00,78.835,78.835,78.803,78.803,74150000.0
2008-07-09 18:27:00,78.82,78.836,78.813,78.836,18440000.0
2008-07-09 18:28:00,78.824,78.85,78.821,78.845,14460000.0
2008-07-09 18:29:00,78.805,78.832,78.803,78.823,31440000.0
2008-07-09 18:30:00,78.83,78.83,78.793,78.811,12250000.0
2008-07-09 18:31:00,78.786,78.813,78.784,78.813,7920000.0
2008-07-09 18:32:00,78.786,78.82,78.786,78.791,19370000.0
2008-07-09 18:33:00,78.812,78.812,78.795,78.8,16600000.0
2008-07-09 18:34:00,78.787,78.814,78.785,78.814,18450000.0
2008-07-09 18:35:00,78.776,78.789,78.758,78.758,14390000.0
2008-07-09 18:36:00,78.779,78.779,78.738,78.761,12520000.0
2008-07-09 18:37:00,78.734,78.802,78.734,78.802,18830000.0
2008-07-09 18:38:00,78.783,78.783,78.754,78.771,8870000.0
2008-07-09 18:39:00,78.766,78.766,78.729,78.73,13900000.0
2008-07-09 18:40:00,78.748,78.772,78.748,78.755,12800000.0
2008-07-09 18:41:00,78.754,78.76,78.736,78.738,49690000.0
2008-07-09 18:42:00,78.762,78.767,78.734,78.766,19760000.0
2008-07-09 18:43:00,78.757,78.771,78.742,78.75,15780000.0
2008-07-09 18:44:00,78.779,78.781,78.741,78.747,17520000.0
2008-07-09 18:45:00,78.805,78.805,78.74,78.776,58070000.0
2008-07-09 18:46:00,78.747,78.747,78.739,78.743,13750000.0
2008-07-09 18:47:00,78.755,78.782,78.751,78.782,10710000.0
2008-07-09 18:48:00,78.792,78.792,78.754,78.754,7700000.0
2008-07-09 18:49:00,78.751,78.776,78.751,78.776,14090000.0
2008-07-09 18:50:00,78.805,78.826,78.759,78.779,38590000.0
2008-07-09 18:51:00,78.802,78.802,78.762,78.794,18420000.0
2008-07-09 18:52:00,78.806,78.806,78.798,78.8,16980000.0
2008-07-09 18:53:00,78.78,78.797,78.771,78.797,7890000.0
2008-07-09 18:54:00,78.796,78.809,78.771,78.774,16910000.0
2008-07-09 18:55:00,78.777,78.777,78.759,78.768,67440000.0
2008-07-09 18:56:00,78.773,78.773,78.764,78.768,13460000.0
2008-07-09 18:57:00,78.809,78.809,78.768,78.792,33510000.0
2008-07-09 18:58:00,78.782,78.795,78.777,78.795,12640000.0
2008-07-09 18:59:00,78.764,78.795,78.763,78.795,7550000.0
2008-07-09 19:00:00,78.809,78.809,78.789,78.802,14730000.0
2008-07-09 19:01:00,78.775,78.791,78.767,78.77,16360000.0
2008-07-09 19:02:00,78.759,78.789,78.751,78.758,76600000.0
2008-07-09 19:03:00,78.786,78.803,78.776,78.801,10890000.0
2008-07-09 19:04:00,78.756,78.793,78.754,78.793,10970000.0
2008-07-09 19:05:00,78.767,78.767,78.753,78.757,20110000.0
2008-07-09 19:06:00,78.784,78.789,78.765,78.765,17640000.0
2008-07-09 19:07:00,78.796,78.796,78.766,78.769,10410000.0
2008-07-09 19:08:00,78.781,78.807,78.765,78.765,21020000.0
2008-07-09 19:09:00,78.78,78.786,78.744,78.786,16330000.0
2008-07-09 19:10:00,78.756,78.803,78.756,78.803,16580000.0
2008-07-09 19:11:00,78.765,78.781,78.761,78.776,13160000.0
2008-07-09 19:12:00,78.77,78.787,78.764,78.765,21030000.0
2008-07-09 19:13:00,78.762,78.794,78.762,78.794,81790000.0
2008-07-09 19:14:00,78.745,78.793,78.745,78.793,150000000.0
2008-07-09 19:15:00,78.782,78.799,78.782,78.788,17030000.0
2008-07-09 19:16:00,78.782,78.795,78.776,78.795,14310000.0
2008-07-09 19:17:00,78.766,78.767,78.759,78.767,104990000.0
2008-07-09 19:18:00,78.789,78.792,78.767,78.767,21080000.0
2008-07-09 19:19:00,78.786,78.786,78.762,78.77,14500000.0
2008-07-09 19:20:00,78.767,78.794,78.761,78.778,24490000.0
2008-07-09 19:21:00,78.774,78.774,78.754,78.771,8640000.0
2008-07-09 19:22:00,78.772,78.804,78.765,78.77,53690000.0
2008-07-09 19:23:00,78.778,78.779,78.765,78.769,24410000.0
2008-07-09 19:24:00,78.812,78.812,78.781,78.781,8650000.0
2008-07-09 19:25:00,78.785,78.795,78.769,78.795,11920000.0
2008-07-09 19:26:00,78.766,78.782,78.757,78.774,13560000.0
2008-07-09 19:27:00,78.787,78.801,78.769,78.801,26220000.0
2008-07-09 19:28:00,78.778,78.804,78.771,78.803,17480000.0
2008-07-09 19:29:00,78.776,78.776,78.764,78.774,15780000.0
2008-07-09 19:30:00,78.809,78.809,78.778,78.783,14840000.0
2008-07-09 19:31:00,78.771,78.784,78.768,78.775,23480000.0
2008-07-09 19:32:00,78.785,78.788,78.776,78.776,129880000.0
2008-07-09 19:33:00,78.795,78.795,78.781,78.781,3960000.0
2008-07-09 19:34:00,78.786,78.786,78.773,78.78,20760000.0
2008-07-09 19:35:00,78.769,78.79,78.758,78.758,61010000.0
2008-07-09 19:36:00,78.775,78.775,78.76,78.76,11880000.0
2008-07-09 19:37:00,78.767,78.797,78.761,78.797,14730000.0
2008-07-09 19:38:00,78.798,78.798,78.788,78.797,13770000.0
2008-07-09 19:39:00,78.767,78.776,78.751,78.751,18820000.0
2008-07-09 19:40:00,78.777,78.782,78.751,78.751,15250000.0
2008-07-09 19:41:00,78.764,78.794,78.764,78.794,15580000.0
2008-07-09 19:42:00,78.783,78.783,78.756,78.76,66320000.0
2008-07-09 19:43:00,78.753,78.775,78.753,78.774,9630000.0
2008-07-09 19:45:00,78.771,78.771,78.712,78.748,16010000.0
2008-07-09 19:46:00,78.734,78.763,78.733,78.763,27280000.0
2008-07-09 19:48:00,78.768,78.771,78.74,78.74,21490000.0
2008-07-09 19:49:00,78.764,78.768,78.747,78.768,10000000.0
2008-07-09 19:50:00,78.732,78.764,78.732,78.764,47100000.0
2008-07-09 19:51:00,78.747,78.752,78.73,78.73,19790000.0
2008-07-09 19:52:00,78.725,78.735,78.71,78.71,15050000.0
2008-07-09 19:53:00,78.716,78.729,78.705,78.705,10370000.0
2008-07-09 19:54:00,78.71,78.71,78.681,78.696,15300000.0
2008-07-09 19:55:00,78.717,78.731,78.711,78.729,15060000.0
2008-07-09 19:56:00,78.742,78.751,78.718,78.741,19350000.0
2008-07-09 19:57:00,78.74,78.748,78.74,78.747,9280000.0
2008-07-09 19:58:00,78.727,78.727,78.716,78.716,11280000.0
2008-07-09 19:59:00,78.713,78.738,78.713,78.729,15260000.0
2008-07-09 20:00:00,78.743,78.743,78.717,78.725,12860000.0
2008-07-09 20:01:00,78.711,78.721,78.697,78.708,102640000.0
2008-07-09 20:02:00,78.685,78.699,78.663,78.673,49890000.0
2008-07-09 20:03:00,78.695,78.695,78.67,78.67,14320000.0
2008-07-09 20:04:00,78.692,78.703,78.674,78.679,23140000.0
2008-07-09 20:05:00,78.672,78.691,78.666,78.666,17460000.0
2008-07-09 20:06:00,78.691,78.692,78.665,78.675,19390000.0
2008-07-09 20:07:00,78.643,78.643,78.613,78.617,17510000.0
2008-07-09 20:08:00,78.635,78.663,78.635,78.663,45380000.0
2008-07-09 20:09:00,78.662,78.667,78.657,78.667,13720000.0
2008-07-09 20:10:00,78.657,78.667,78.657,78.666,73930000.0
2008-07-09 20:12:00,78.669,78.669,78.65,78.661,13420000.0
2008-07-09 20:13:00,78.655,78.68,78.655,78.674,22410000.0
2008-07-09 20:14:00,78.677,78.677,78.625,78.625,9390000.0
2008-07-09 20:15:00,78.652,78.652,78.622,78.624,16270000.0
2008-07-09 20:16:00,78.628,78.663,78.628,78.661,16370000.0
2008-07-09 20:17:00,78.667,78.667,78.644,78.646,9800000.0
2008-07-09 20:18:00,78.672,78.672,78.643,78.664,43590000.0
2008-07-09 20:20:00,78.643,78.649,78.614,78.641,77480000.0
2008-07-09 20:21:00,78.647,78.649,78.622,78.622,125700000.0
2008-07-09 20:22:00,78.622,78.631,78.601,78.61,120410000.0
2008-07-09 20:23:00,78.624,78.636,78.619,78.619,116310000.0
2008-07-09 20:24:00,78.62,78.628,78.608,78.624,104780000.0
2008-07-09 20:25:00,78.609,78.616,78.587,78.604,42110000.0
2008-07-09 20:26:00,78.585,78.605,78.578,78.578,23200000.0
2008-07-09 20:27:00,78.58,78.586,78.561,78.561,62880000.0
2008-07-09 20:28:00,78.55,78.573,78.541,78.541,115010000.0
2008-07-09 20:29:00,78.548,78.561,78.538,78.55,82870000.0
2008-07-09 20:30:00,78.565,78.581,78.565,78.575,106170000.0
2008-07-09 20:31:00,78.584,78.598,78.579,78.579,93940000.0
2008-07-09 20:32:00,78.584,78.584,78.563,78.577,127150000.0
2008-07-09 20:33:00,78.575,78.575,78.555,78.575,73100000.0
2008-07-09 20:34:00,78.558,78.578,78.554,78.554,91120000.0
2008-07-09 20:35:00,78.561,78.575,78.547,78.553,100490000.0
2008-07-09 20:36:00,78.564,78.571,78.545,78.556,53950000.0
2008-07-09 20:37:00,78.57,78.582,78.563,78.563,138600000.0
2008-07-09 20:38:00,78.565,78.565,78.553,78.564,82280000.0
2008-07-09 20:39:00,78.555,78.57,78.542,78.569,76310000.0
2008-07-09 20:40:00,78.561,78.581,78.56,78.579,88720000.0
2008-07-09 20:41:00,78.562,78.573,78.556,78.566,96080000.0
2008-07-09 20:42:00,78.586,78.603,78.573,78.603,108410000.0
2008-07-09 20:43:00,78.579,78.588,78.577,78.582,105000000.0
2008-07-09 20:44:00,78.575,78.595,78.571,78.571,77960000.0
2008-07-09 20:45:00,78.588,78.588,78.563,78.576,59360000.0
2008-07-09 20:46:00,78.583,78.583,78.567,78.567,61950000.0
2008-07-09 20:47:00,78.556,78.561,78.542,78.556,79510000.0
2008-07-09 20:48:00,78.565,78.58,78.559,78.573,15660000.0
2008-07-09 20:49:00,78.581,78.581,78.553,78.567,10140000.0
2008-07-09 20:50:00,78.549,78.554,78.546,78.554,51880000.0
2008-07-09 20:51:00,78.557,78.578,78.539,78.562,60150000.0
2008-07-09 20:52:00,78.571,78.581,78.537,78.542,113200000.0
2008-07-09 20:53:00,78.548,78.558,78.524,78.534,90250000.0
2008-07-09 20:54:00,78.541,78.548,78.533,78.533,11830000.0
2008-07-09 20:55:00,78.53,78.553,78.53,78.553,45730000.0
2008-07-09 20:56:00,78.55,78.574,78.55,78.574,69170000.0
2008-07-09 20:57:00,78.562,78.562,78.532,78.538,85160000.0
2008-07-09 20:58:00,78.553,78.567,78.532,78.567,14650000.0
2008-07-09 20:59:00,78.568,78.581,78.551,78.574,125500000.0
2008-07-09 21:00:00,78.551,78.586,78.547,78.547,122480000.0
2008-07-09 21:01:00,78.545,78.545,78.516,78.516,100240000.0
2008-07-09 21:02:00,78.515,78.516,78.509,78.511,80490000.0
2008-07-09 21:03:00,78.559,78.559,78.507,78.507,61210000.0
2008-07-09 21:04:00,78.511,78.522,78.508,78.522,83570000.0
2008-07-09 21:05:00,78.511,78.514,78.501,78.508,57260000.0
2008-07-09 21:06:00,78.556,78.556,78.527,78.538,74000000.0
2008-07-09 21:07:00,78.528,78.535,78.52,78.535,70890000.0
2008-07-09 21:08:00,78.545,78.545,78.524,78.527,110630000.0
2008-07-09 21:09:00,78.569,78.569,78.526,78.532,138340000.0
2008-07-09 21:10:00,78.531,78.545,78.531,78.543,133240000.0
2008-07-09 21:11:00,78.539,78.543,78.537,78.537,76050000.0
2008-07-09 21:12:00,78.573,78.573,78.547,78.549,88760000.0
2008-07-09 21:13:00,78.559,78.561,78.553,78.555,127460000.0
2008-07-09 21:14:00,78.545,78.557,78.545,78.557,127620000.0
2008-07-09 21:15:00,78.603,78.603,78.559,78.561,104740000.0
2008-07-09 21:18:00,78.587,78.587,78.551,78.556,98000000.0
2008-07-09 21:19:00,78.547,78.56,78.546,78.55,168390000.0
2008-07-09 21:20:00,78.561,78.564,78.547,78.548,155120000.0
2008-07-09 21:21:00,78.574,78.574,78.553,78.557,13610000.0
2008-07-09 21:22:00,78.538,78.541,78.537,78.538,67190000.0
2008-07-09 21:24:00,78.581,78.581,78.574,78.574,3570000.0
2008-07-09 21:25:00,78.571,78.58,78.563,78.567,109370000.0
2008-07-09 21:26:00,78.559,78.576,78.558,78.568,166160000.0
2008-07-09 21:27:00,78.595,78.595,78.571,78.572,6050000.0
2008-07-09 21:28:00,78.551,78.557,78.549,78.557,116210000.0
2008-07-09 21:30:00,78.603,78.604,78.59,78.591,122140000.0
2008-07-09 21:31:00,78.56,78.56,78.554,78.556,73810000.0
2008-07-09 21:32:00,78.56,78.568,78.555,78.558,72140000.0
2008-07-09 21:33:00,78.6,78.6,78.549,78.549,95510000.0
2008-07-09 21:34:00,78.553,78.561,78.546,78.555,113340000.0
2008-07-09 21:36:00,78.608,78.608,78.565,78.565,138120000.0
2008-07-09 21:37:00,78.568,78.575,78.566,78.566,60030000.0
2008-07-09 21:38:00,78.561,78.575,78.561,78.575,123500000.0
2008-07-09 21:39:00,78.612,78.612,78.566,78.566,84760000.0
2008-07-09 21:40:00,78.567,78.567,78.56,78.562,89970000.0
2008-07-09 21:41:00,78.552,78.557,78.549,78.549,89160000.0
2008-07-09 21:42:00,78.603,78.603,78.556,78.556,83720000.0
2008-07-09 21:43:00,78.557,78.564,78.55,78.559,81830000.0
2008-07-09 21:44:00,78.542,78.542,78.513,78.513,125960000.0
2008-07-09 21:45:00,78.551,78.551,78.498,78.512,95250000.0
2008-07-09 21:46:00,78.501,78.525,78.501,78.525,100860000.0
2008-07-09 21:47:00,78.538,78.54,78.531,78.54,64690000.0
2008-07-09 21:48:00,78.565,78.565,78.518,78.518,50140000.0
2008-07-09 21:49:00,78.512,78.512,78.512,78.512,5080000.0
2008-07-09 21:50:00,78.504,78.516,78.503,78.506,72690000.0
2008-07-09 21:51:00,78.569,78.581,78.54,78.544,103540000.0
2008-07-09 21:52:00,78.544,78.547,78.538,78.545,101460000.0
2008-07-09 21:53:00,78.537,78.539,78.534,78.538,111140000.0
2008-07-09 21:54:00,78.563,78.567,78.563,78.567,5110000.0
2008-07-09 21:57:00,78.598,78.6,78.595,78.598,110150000.0
2008-07-09 21:58:00,78.546,78.546,78.532,78.537,85210000.0
2008-07-09 21:59:00,78.53,78.542,78.526,78.533,83930000.0
2008-07-09 22:00:00,78.579,78.579,78.534,78.541,46060000.0
2008-07-09 22:01:00,78.548,78.549,78.544,78.546,90780000.0
2008-07-09 22:03:00,78.591,78.591,78.532,78.532,109400000.0
2008-07-09 22:04:00,78.524,78.535,78.523,78.535,120530000.0
2008-07-09 22:05:00,78.525,78.534,78.51,78.519,126370000.0
2008-07-09 22:06:00,78.553,78.553,78.513,78.513,129790000.0
2008-07-09 22:08:00,78.514,78.52,78.508,78.508,115410000.0
2008-07-09 22:09:00,78.552,78.552,78.511,78.511,69530000.0
2008-07-09 22:10:00,78.515,78.517,78.509,78.51,88700000.0
2008-07-09 22:11:00,78.515,78.515,78.503,78.511,85760000.0
2008-07-09 22:12:00,78.553,78.553,78.51,78.51,85850000.0
2008-07-09 22:13:00,78.511,78.511,78.477,78.482,64370000.0
2008-07-09 22:14:00,78.467,78.476,78.459,78.459,97680000.0
2008-07-09 22:15:00,78.495,78.495,78.446,78.458,74360000.0
2008-07-09 22:16:00,78.465,78.467,78.46,78.465,92290000.0
2008-07-09 22:17:00,78.455,78.464,78.446,78.464,97250000.0
2008-07-09 22:18:00,78.493,78.493,78.46,78.46,71370000.0
2008-07-09 22:19:00,78.464,78.469,78.461,78.461,94630000.0
2008-07-09 22:20:00,78.469,78.469,78.466,78.466,95850000.0
2008-07-09 22:21:00,78.516,78.52,78.516,78.518,90420000.0
2008-07-09 22:23:00,78.475,78.476,78.47,78.471,79350000.0
2008-07-09 22:24:00,78.518,78.52,78.515,78.518,75150000.0
2008-07-09 22:25:00,78.474,78.474,78.474,78.474,3760000.0
2008-07-09 22:26:00,78.462,78.469,78.46,78.463,94790000.0
2008-07-09 22:27:00,78.498,78.498,78.448,78.45,106490000.0
2008-07-09 22:28:00,78.439,78.448,78.436,78.441,118160000.0
2008-07-09 22:29:00,78.449,78.45,78.447,78.449,77160000.0
2008-07-09 22:30:00,78.518,78.518,78.449,78.456,68980000.0
2008-07-09 22:31:00,78.456,78.456,78.449,78.455,57930000.0
2008-07-09 22:32:00,78.467,78.467,78.46,78.462,113840000.0
2008-07-09 22:33:00,78.47,78.47,78.453,78.454,12580000.0
2008-07-09 22:34:00,78.467,78.469,78.467,78.469,75010000.0
2008-07-09 22:35:00,78.462,78.468,78.455,78.455,110110000.0
2008-07-09 22:36:00,78.495,78.495,78.463,78.464,93600000.0
2008-07-09 22:38:00,78.461,78.467,78.46,78.467,79310000.0
2008-07-09 22:39:00,78.514,78.514,78.464,78.472,47580000.0
2008-07-09 22:41:00,78.458,78.46,78.457,78.46,43080000.0
2008-07-09 22:42:00,78.505,78.505,78.475,78.475,60190000.0
2008-07-09 22:45:00,78.497,78.497,78.476,78.478,9760000.0
2008-07-09 22:46:00,78.468,78.469,78.466,78.468,50520000.0
2008-07-09 22:48:00,78.517,78.519,78.515,78.516,83870000.0
2008-07-09 22:49:00,78.479,78.48,78.475,78.477,71660000.0
2008-07-09 22:50:00,78.469,78.477,78.467,78.467,79140000.0
2008-07-09 22:51:00,78.484,78.487,78.479,78.482,83120000.0
2008-07-09 22:52:00,78.486,78.486,78.479,78.479,44240000.0
2008-07-09 22:53:00,78.487,78.488,78.486,78.486,44600000.0
2008-07-09 22:54:00,78.522,78.522,78.503,78.503,66960000.0
2008-07-09 22:55:00,78.487,78.489,78.486,78.488,79280000.0
2008-07-09 22:56:00,78.482,78.488,78.479,78.487,71840000.0
2008-07-09 22:57:00,78.528,78.528,78.489,78.489,6390000.0
2008-07-09 22:58:00,78.49,78.49,78.487,78.489,111260000.0
2008-07-09 22:59:00,78.51,78.518,78.509,78.51,107660000.0
2008-07-09 23:00:00,78.523,78.543,78.523,78.543,81090000.0
2008-07-09 23:01:00,78.507,78.509,78.505,78.507,58690000.0
2008-07-09 23:03:00,78.496,78.499,78.495,78.499,93910000.0
2008-07-09 23:04:00,78.47,78.477,78.466,78.477,62260000.0
2008-07-09 23:05:00,78.47,78.494,78.47,78.477,41000000.0
2008-07-09 23:06:00,78.503,78.503,78.476,78.482,47070000.0
2008-07-09 23:07:00,78.471,78.477,78.471,78.477,11730000.0
2008-07-09 23:09:00,78.518,78.521,78.517,78.519,57010000.0
2008-07-09 23:12:00,78.497,78.499,78.494,78.496,106470000.0
2008-07-09 23:15:00,78.527,78.529,78.526,78.528,69030000.0
2008-07-09 23:16:00,78.49,78.497,78.49,78.491,72710000.0
2008-07-09 23:17:00,78.479,78.488,78.479,78.486,100390000.0
2008-07-09 23:18:00,78.516,78.516,78.491,78.491,63870000.0
2008-07-09 23:19:00,78.499,78.5,78.496,78.497,142420000.0
2008-07-09 23:21:00,78.524,78.524,78.51,78.517,40770000.0
2008-07-09 23:22:00,78.507,78.508,78.505,78.508,37380000.0
2008-07-09 23:24:00,78.522,78.522,78.501,78.509,43350000.0
2008-07-09 23:25:00,78.514,78.517,78.51,78.517,16610000.0
2008-07-09 23:26:00,78.506,78.506,78.497,78.497,15210000.0
2008-07-09 23:27:00,78.557,78.559,78.556,78.558,47000000.0
2008-07-09 23:28:00,78.516,78.516,78.502,78.516,68420000.0
2008-07-09 23:29:00,78.506,78.506,78.498,78.498,45400000.0
2008-07-09 23:30:00,78.525,78.525,78.513,78.519,58150000.0
2008-07-09 23:32:00,78.509,78.516,78.509,78.516,41080000.0
2008-07-09 23:33:00,78.533,78.533,78.515,78.52,87520000.0
2008-07-09 23:36:00,78.559,78.559,78.559,78.559,2250000.0
2008-07-09 23:37:00,78.534,78.542,78.531,78.542,12580000.0
2008-07-09 23:38:00,78.534,78.535,78.528,78.535,22730000.0
2008-07-09 23:39:00,78.552,78.552,78.534,78.534,57120000.0
2008-07-09 23:40:00,78.536,78.536,78.529,78.536,12410000.0
2008-07-09 23:41:00,78.548,78.549,78.547,78.548,39070000.0
2008-07-09 23:42:00,78.583,78.583,78.552,78.552,71070000.0
2008-07-09 23:43:00,78.542,78.548,78.541,78.547,116210000.0
2008-07-09 23:44:00,78.536,78.536,78.523,78.53,65590000.0
2008-07-09 23:45:00,78.564,78.564,78.527,78.548,41890000.0
2008-07-09 23:46:00,78.541,78.548,78.541,78.548,32200000.0
2008-07-09 23:47:00,78.541,78.546,78.539,78.546,40990000.0
2008-07-09 23:48:00,78.573,78.573,78.545,78.548,125400000.0
2008-07-09 23:49:00,78.538,78.542,78.532,78.532,15960000.0
2008-07-09 23:50:00,78.542,78.545,78.534,78.539,73920000.0
2008-07-09 23:51:00,78.54,78.54,78.535,78.537,44680000.0
2008-07-09 23:52:00,78.549,78.549,78.549,78.549,1690000.0
2008-07-09 23:53:00,78.553,78.555,78.547,78.548,98760000.0
2008-07-09 23:54:00,78.567,78.57,78.565,78.57,79460000.0
2008-07-09 23:56:00,78.539,78.546,78.53,78.532,105070000.0
2008-07-09 23:57:00,78.554,78.554,78.522,78.522,122600000.0
2008-07-09 23:58:00,78.531,78.55,78.531,78.548,73150000.0
2008-07-10 00:00:00,78.601,78.601,78.546,78.546,91190000.0
2008-07-10 00:01:00,78.528,78.528,78.528,78.528,1320000.0
2008-07-10 00:02:00,78.535,78.537,78.528,78.528,109460000.0
2008-07-10 00:03:00,78.547,78.55,78.546,78.547,75380000.0
2008-07-10 00:04:00,78.538,78.54,78.537,78.537,71760000.0
2008-07-10 00:05:00,78.546,78.55,78.546,78.548,86850000.0
2008-07-10 00:06:00,78.579,78.579,78.579,78.579,1730000.0
2008-07-10 00:07:00,78.539,78.545,78.533,78.54,70540000.0
2008-07-10 00:09:00,78.566,78.566,78.552,78.552,74960000.0
2008-07-10 00:10:00,78.557,78.557,78.548,78.548,80670000.0
2008-07-10 00:12:00,78.557,78.557,78.551,78.552,78340000.0
2008-07-10 00:15:00,78.591,78.591,78.575,78.575,3760000.0
2008-07-10 00:16:00,78.566,78.566,78.558,78.566,58680000.0
2008-07-10 00:17:00,78.561,78.567,78.56,78.56,97010000.0
2008-07-10 00:18:00,78.612,78.612,78.561,78.563,91430000.0
2008-07-10 00:19:00,78.568,78.569,78.566,78.568,59780000.0
2008-07-10 00:21:00,78.584,78.584,78.55,78.55,65480000.0
2008-07-10 00:24:00,78.577,78.581,78.576,78.578,127200000.0
2008-07-10 00:25:00,78.54,78.545,78.54,78.543,63730000.0
2008-07-10 00:27:00,78.582,78.582,78.546,78.546,57280000.0
2008-07-10 00:28:00,78.554,78.56,78.553,78.559,100960000.0
2008-07-10 00:30:00,78.606,78.606,78.565,78.565,43220000.0
2008-07-10 00:32:00,78.57,78.571,78.567,78.567,69710000.0
2008-07-10 00:33:00,78.629,78.63,78.625,78.63,72210000.0
2008-07-10 00:35:00,78.559,78.56,78.556,78.56,58420000.0
2008-07-10 00:36:00,78.596,78.598,78.591,78.591,60380000.0
2008-07-10 00:38:00,78.564,78.568,78.564,78.566,43950000.0
2008-07-10 00:39:00,78.587,78.588,78.585,78.586,41000000.0
2008-07-10 00:42:00,78.603,78.603,78.581,78.581,129070000.0
2008-07-10 00:43:00,78.568,78.569,78.567,78.568,86120000.0
2008-07-10 00:44:00,78.577,78.577,78.571,78.571,71260000.0
2008-07-10 00:45:00,78.603,78.603,78.572,78.572,28040000.0
2008-07-10 00:47:00,78.56,78.568,78.56,78.568,73920000.0
2008-07-10 00:48:00,78.606,78.606,78.568,78.572,126720000.0
2008-07-10 00:50:00,78.578,78.58,78.577,78.578,31460000.0
2008-07-10 00:51:00,78.606,78.606,78.595,78.599,34630000.0
2008-07-10 00:54:00,78.638,78.639,78.637,78.639,56490000.0
2008-07-10 00:56:00,78.587,78.59,78.586,78.589,99840000.0
2008-07-10 00:57:00,78.618,78.619,78.616,78.618,82610000.0
2008-07-10 00:58:00,78.58,78.597,78.58,78.597,110190000.0
2008-07-10 00:59:00,78.589,78.599,78.571,78.571,85130000.0
2008-07-10 01:00:00,78.607,78.607,78.565,78.565,96390000.0
2008-07-10 01:02:00,78.563,78.563,78.551,78.551,44110000.0
2008-07-10 01:03:00,78.578,78.58,78.577,78.578,27870000.0
2008-07-10 01:04:00,78.539,78.548,78.538,78.538,47190000.0
2008-07-10 01:06:00,78.583,78.583,78.556,78.56,44470000.0
2008-07-10 01:09:00,78.6,78.6,78.571,78.571,82640000.0
2008-07-10 01:10:00,78.574,78.574,78.572,78.572,2630000.0
2008-07-10 01:12:00,78.598,78.6,78.594,78.594,126260000.0
2008-07-10 01:15:00,78.596,78.597,78.587,78.587,105480000.0
2008-07-10 01:16:00,78.555,78.555,78.531,78.531,94470000.0
2008-07-10 01:18:00,78.565,78.565,78.543,78.543,84660000.0
2008-07-10 01:20:00,78.53,78.538,78.53,78.537,67960000.0
2008-07-10 01:21:00,78.571,78.571,78.536,78.539,67700000.0
2008-07-10 01:23:00,78.53,78.536,78.528,78.528,70910000.0
2008-07-10 01:24:00,78.552,78.552,78.536,78.539,76160000.0
2008-07-10 01:25:00,78.524,78.525,78.51,78.51,120030000.0
2008-07-10 01:26:00,78.529,78.538,78.529,78.53,83570000.0
2008-07-10 01:27:00,78.563,78.563,78.524,78.524,91110000.0
2008-07-10 01:28:00,78.527,78.527,78.521,78.521,81680000.0
2008-07-10 01:29:00,78.529,78.535,78.529,78.535,80550000.0
2008-07-10 01:30:00,78.572,78.572,78.533,78.533,55210000.0
2008-07-10 01:32:00,78.539,78.545,78.539,78.545,73160000.0
2008-07-10 01:33:00,78.587,78.59,78.587,78.589,78470000.0
2008-07-10 01:34:00,78.538,78.538,78.529,78.53,67050000.0
2008-07-10 01:36:00,78.553,78.553,78.539,78.539,54050000.0
2008-07-10 01:37:00,78.527,78.535,78.521,78.521,70060000.0
2008-07-10 01:38:00,78.527,78.527,78.519,78.519,70760000.0
2008-07-10 01:39:00,78.549,78.549,78.547,78.548,43710000.0
2008-07-10 01:40:00,78.509,78.512,78.492,78.498,92990000.0
2008-07-10 01:41:00,78.487,78.495,78.487,78.491,102280000.0
2008-07-10 01:42:00,78.524,78.524,78.506,78.51,84380000.0
2008-07-10 01:43:00,78.519,78.52,78.517,78.52,63220000.0
2008-07-10 01:44:00,78.509,78.516,78.509,78.516,60050000.0
2008-07-10 01:45:00,78.545,78.545,78.514,78.523,79750000.0
2008-07-10 01:48:00,78.562,78.562,78.528,78.537,43510000.0
2008-07-10 01:49:00,78.551,78.572,78.551,78.554,37840000.0
2008-07-10 01:50:00,78.556,78.559,78.551,78.557,60310000.0
2008-07-10 01:51:00,78.616,78.616,78.567,78.572,86370000.0
2008-07-10 01:52:00,78.562,78.576,78.562,78.576,80300000.0
2008-07-10 01:53:00,78.568,78.572,78.564,78.564,62870000.0
2008-07-10 01:54:00,78.601,78.601,78.565,78.574,96260000.0
2008-07-10 01:55:00,78.559,78.563,78.54,78.54,95640000.0
2008-07-10 01:56:00,78.548,78.556,78.548,78.548,87880000.0
2008-07-10 01:57:00,78.577,78.577,78.562,78.565,116010000.0
2008-07-10 01:58:00,78.576,78.582,78.566,78.579,108990000.0
2008-07-10 02:00:00,78.584,78.584,78.506,78.507,12390000.0
2008-07-10 02:01:00,78.492,78.501,78.453,78.453,125490000.0
2008-07-10 02:02:00,78.443,78.454,78.443,78.454,72830000.0
2008-07-10 02:03:00,78.479,78.479,78.465,78.465,6790000.0
2008-07-10 02:04:00,78.435,78.452,78.415,78.415,47570000.0
2008-07-10 02:05:00,78.431,78.431,78.394,78.402,44590000.0
2008-07-10 02:06:00,78.407,78.407,78.393,78.407,57610000.0
2008-07-10 02:07:00,78.419,78.424,78.408,78.424,94530000.0
2008-07-10 02:08:00,78.423,78.435,78.423,78.435,91090000.0
2008-07-10 02:09:00,78.453,78.453,78.426,78.429,71210000.0
2008-07-10 02:10:00,78.424,78.444,78.424,78.444,115310000.0
2008-07-10 02:11:00,78.439,78.445,78.423,78.423,102110000.0
2008-07-10 02:12:00,78.442,78.442,78.408,78.41,93080000.0
2008-07-10 02:13:00,78.419,78.432,78.414,78.416,116340000.0
2008-07-10 02:14:00,78.426,78.442,78.419,78.439,115670000.0
2008-07-10 02:15:00,78.473,78.473,78.444,78.444,78920000.0
2008-07-10 02:16:00,78.451,78.455,78.448,78.449,12600000.0
2008-07-10 02:17:00,78.458,78.461,78.451,78.458,80630000.0
2008-07-10 02:18:00,78.474,78.484,78.474,78.484,6420000.0
2008-07-10 02:19:00,78.494,78.5,78.489,78.492,123450000.0
2008-07-10 02:20:00,78.476,78.476,78.471,78.471,85620000.0
2008-07-10 02:21:00,78.486,78.486,78.479,78.479,3380000.0
2008-07-10 02:22:00,78.438,78.438,78.438,78.438,5260000.0
2008-07-10 02:23:00,78.447,78.455,78.442,78.442,66920000.0
2008-07-10 02:24:00,78.464,78.464,78.429,78.444,13150000.0
2008-07-10 02:25:00,78.436,78.447,78.436,78.446,116770000.0
2008-07-10 02:26:00,78.431,78.445,78.431,78.432,73880000.0
2008-07-10 02:27:00,78.463,78.463,78.428,78.428,6200000.0
2008-07-10 02:28:00,78.425,78.426,78.419,78.426,121670000.0
2008-07-10 02:29:00,78.42,78.427,78.42,78.426,82850000.0
2008-07-10 02:30:00,78.443,78.443,78.425,78.425,7130000.0
2008-07-10 02:31:00,78.431,78.431,78.421,78.421,5260000.0
2008-07-10 02:32:00,78.429,78.433,78.421,78.428,78540000.0
2008-07-10 02:33:00,78.469,78.469,78.468,78.468,3190000.0
2008-07-10 02:34:00,78.418,78.42,78.414,78.418,89360000.0
2008-07-10 02:36:00,78.434,78.434,78.411,78.42,68120000.0
2008-07-10 02:37:00,78.427,78.427,78.418,78.426,115970000.0
2008-07-10 02:38:00,78.419,78.426,78.411,78.426,104410000.0
2008-07-10 02:39:00,78.443,78.443,78.414,78.422,92230000.0
2008-07-10 02:40:00,78.427,78.427,78.42,78.424,117920000.0
2008-07-10 02:42:00,78.446,78.446,78.44,78.44,69400000.0
2008-07-10 02:43:00,78.431,78.435,78.429,78.429,10990000.0
2008-07-10 02:44:00,78.416,78.416,78.409,78.409,67200000.0
2008-07-10 02:45:00,78.403,78.43,78.403,78.404,38480000.0
2008-07-10 02:46:00,78.409,78.416,78.402,78.416,45020000.0
2008-07-10 02:47:00,78.427,78.434,78.422,78.43,39810000.0
2008-07-10 02:48:00,78.452,78.452,78.435,78.442,61900000.0
2008-07-10 02:51:00,78.492,78.492,78.427,78.433,67390000.0
2008-07-10 02:52:00,78.421,78.427,78.42,78.426,113880000.0
2008-07-10 02:53:00,78.436,78.436,78.431,78.435,103820000.0
2008-07-10 02:54:00,78.467,78.471,78.467,78.468,97730000.0
2008-07-10 02:55:00,78.425,78.432,78.399,78.399,118800000.0
2008-07-10 02:56:00,78.405,78.408,78.399,78.407,109010000.0
2008-07-10 02:57:00,78.432,78.432,78.404,78.404,70440000.0
2008-07-10 02:58:00,78.391,78.391,78.372,78.372,12770000.0
2008-07-10 02:59:00,78.364,78.37,78.364,78.37,4130000.0
2008-07-10 03:00:00,78.408,78.408,78.37,78.392,13720000.0
2008-07-10 03:01:00,78.397,78.418,78.393,78.407,22010000.0
2008-07-10 03:02:00,78.417,78.436,78.399,78.399,73000000.0
2008-07-10 03:03:00,78.416,78.417,78.416,78.417,3190000.0
2008-07-10 03:04:00,78.386,78.409,78.386,78.393,15820000.0
2008-07-10 03:05:00,78.381,78.419,78.381,78.391,98210000.0
2008-07-10 03:06:00,78.406,78.422,78.387,78.397,123380000.0
2008-07-10 03:07:00,78.415,78.42,78.391,78.42,125680000.0
2008-07-10 03:08:00,78.391,78.409,78.373,78.373,73290000.0
2008-07-10 03:09:00,78.403,78.405,78.382,78.383,17740000.0
2008-07-10 03:10:00,78.379,78.406,78.379,78.401,12810000.0
2008-07-10 03:11:00,78.42,78.426,78.394,78.426,120260000.0
2008-07-10 03:12:00,78.425,78.425,78.376,78.384,78440000.0
2008-07-10 03:14:00,78.366,78.382,78.361,78.371,101560000.0
2008-07-10 03:15:00,78.383,78.391,78.365,78.376,128080000.0
2008-07-10 03:17:00,78.387,78.387,78.37,78.386,73840000.0
2008-07-10 03:18:00,78.385,78.385,78.36,78.363,9200000.0
2008-07-10 03:19:00,78.381,78.388,78.375,78.377,14080000.0
2008-07-10 03:20:00,78.373,78.395,78.373,78.395,74640000.0
2008-07-10 03:21:00,78.403,78.404,78.379,78.389,22960000.0
2008-07-10 03:22:00,78.398,78.413,78.386,78.413,14650000.0
2008-07-10 03:23:00,78.39,78.408,78.383,78.383,76650000.0
2008-07-10 03:24:00,78.416,78.416,78.39,78.396,12960000.0
2008-07-10 03:25:00,78.386,78.408,78.384,78.401,14840000.0
2008-07-10 03:26:00,78.389,78.408,78.383,78.396,81930000.0
2008-07-10 03:27:00,78.408,78.411,78.397,78.407,21980000.0
2008-07-10 03:28:00,78.397,78.421,78.394,78.421,11120000.0
2008-07-10 03:29:00,78.393,78.425,78.393,78.425,70850000.0
2008-07-10 03:30:00,78.42,78.42,78.375,78.404,97810000.0
2008-07-10 03:31:00,78.402,78.421,78.385,78.39,82140000.0
2008-07-10 03:32:00,78.416,78.416,78.393,78.393,69660000.0
2008-07-10 03:33:00,78.414,78.414,78.383,78.383,116080000.0
2008-07-10 03:34:00,78.372,78.396,78.367,78.382,106560000.0
2008-07-10 03:35:00,78.351,78.383,78.351,78.383,95560000.0
2008-07-10 03:36:00,78.383,78.383,78.356,78.366,131510000.0
2008-07-10 03:37:00,78.358,78.381,78.353,78.368,113330000.0
2008-07-10 03:38:00,78.387,78.387,78.356,78.365,76420000.0
2008-07-10 03:39:00,78.389,78.389,78.358,78.358,7900000.0
2008-07-10 03:40:00,78.361,78.367,78.361,78.366,100120000.0
2008-07-10 03:41:00,78.359,78.368,78.359,78.359,95140000.0
2008-07-10 03:42:00,78.451,78.451,78.353,78.357,128740000.0
2008-07-10 03:43:00,78.342,78.362,78.341,78.362,127350000.0
2008-07-10 03:44:00,78.344,78.344,78.331,78.331,74920000.0
2008-07-10 03:45:00,78.365,78.365,78.344,78.352,10000000.0
2008-07-10 03:46:00,78.362,78.381,78.341,78.381,119580000.0
2008-07-10 03:47:00,78.395,78.395,78.362,78.369,74570000.0
2008-07-10 03:48:00,78.391,78.404,78.376,78.394,16560000.0
2008-07-10 03:49:00,78.397,78.403,78.382,78.4,13340000.0
2008-07-10 03:50:00,78.375,78.399,78.375,78.379,76310000.0
2008-07-10 03:51:00,78.418,78.418,78.386,78.397,12050000.0
2008-07-10 03:52:00,78.424,78.424,78.395,78.399,123680000.0
2008-07-10 03:53:00,78.409,78.449,78.402,78.449,115350000.0
2008-07-10 03:54:00,78.445,78.445,78.424,78.43,72010000.0
2008-07-10 03:55:00,78.433,78.433,78.43,78.43,5450000.0
2008-07-10 03:56:00,78.425,78.482,78.425,78.482,98070000.0
2008-07-10 03:57:00,78.531,78.531,78.471,78.471,128240000.0
2008-07-10 03:58:00,78.491,78.491,78.464,78.464,122650000.0
2008-07-10 03:59:00,78.477,78.532,78.468,78.522,81320000.0
2008-07-10 04:00:00,78.551,78.551,78.508,78.517,13950000.0
2008-07-10 04:01:00,78.498,78.521,78.496,78.517,114980000.0
2008-07-10 04:02:00,78.523,78.523,78.486,78.506,74970000.0
2008-07-10 04:03:00,78.484,78.506,78.478,78.506,10550000.0
2008-07-10 04:04:00,78.492,78.52,78.488,78.498,126550000.0
2008-07-10 04:05:00,78.512,78.524,78.494,78.524,114920000.0
2008-07-10 04:06:00,78.542,78.542,78.496,78.516,71040000.0
2008-07-10 04:07:00,78.477,78.497,78.476,78.487,21630000.0
2008-07-10 04:08:00,78.518,78.522,78.513,78.518,79130000.0
2008-07-10 04:09:00,78.513,78.513,78.485,78.485,8640000.0
2008-07-10 04:10:00,78.492,78.521,78.492,78.521,111210000.0
2008-07-10 04:11:00,78.509,78.509,78.478,78.485,96130000.0
2008-07-10 04:12:00,78.497,78.512,78.486,78.497,119160000.0
2008-07-10 04:13:00,78.486,78.508,78.477,78.495,118110000.0
2008-07-10 04:14:00,78.489,78.513,78.483,78.483,74500000.0
2008-07-10 04:15:00,78.504,78.504,78.473,78.494,13410000.0
2008-07-10 04:16:00,78.468,78.468,78.461,78.461,7140000.0
2008-07-10 04:17:00,78.465,78.469,78.46,78.466,98210000.0
2008-07-10 04:18:00,78.493,78.493,78.465,78.467,126790000.0
2008-07-10 04:19:00,78.457,78.46,78.453,78.458,124640000.0
2008-07-10 04:21:00,78.495,78.495,78.491,78.491,4890000.0
2008-07-10 04:22:00,78.451,78.471,78.451,78.46,117390000.0
2008-07-10 04:23:00,78.483,78.485,78.457,78.485,80020000.0
2008-07-10 04:24:00,78.493,78.493,78.458,78.464,11680000.0
2008-07-10 04:25:00,78.448,78.471,78.448,78.466,117280000.0
2008-07-10 04:26:00,78.473,78.473,78.442,78.467,73830000.0
2008-07-10 04:27:00,78.468,78.468,78.45,78.451,11880000.0
2008-07-10 04:28:00,78.457,78.478,78.453,78.473,12240000.0
2008-07-10 04:29:00,78.459,78.489,78.451,78.451,77110000.0
2008-07-10 04:30:00,78.479,78.479,78.47,78.47,3230000.0
2008-07-10 04:31:00,78.448,78.474,78.442,78.474,37880000.0
2008-07-10 04:32:00,78.463,78.485,78.446,78.485,69700000.0
2008-07-10 04:33:00,78.464,78.464,78.443,78.464,91430000.0
2008-07-10 04:34:00,78.452,78.493,78.452,78.493,84560000.0
2008-07-10 04:35:00,78.469,78.478,78.469,78.478,69840000.0
2008-07-10 04:36:00,78.499,78.518,78.486,78.493,106850000.0
2008-07-10 04:37:00,78.483,78.512,78.483,78.493,98640000.0
2008-07-10 04:38:00,78.514,78.514,78.502,78.502,101400000.0
2008-07-10 04:39:00,78.502,78.511,78.474,78.474,126070000.0
2008-07-10 04:40:00,78.458,78.475,78.458,78.468,123540000.0
2008-07-10 04:41:00,78.474,78.474,78.463,78.463,77370000.0
2008-07-10 04:42:00,78.483,78.491,78.465,78.491,14280000.0
2008-07-10 04:43:00,78.472,78.479,78.454,78.454,12400000.0
2008-07-10 04:44:00,78.456,78.458,78.449,78.456,89640000.0
2008-07-10 04:45:00,78.545,78.545,78.537,78.537,122460000.0
2008-07-10 04:46:00,78.496,78.5,78.494,78.496,113040000.0
2008-07-10 04:47:00,78.482,78.482,78.455,78.461,75660000.0
2008-07-10 04:48:00,78.47,78.47,78.456,78.46,13150000.0
2008-07-10 04:49:00,78.493,78.496,78.49,78.496,11500000.0
2008-07-10 04:50:00,78.469,78.469,78.459,78.459,64090000.0
2008-07-10 04:51:00,78.494,78.494,78.453,78.487,86280000.0
2008-07-10 04:52:00,78.449,78.482,78.449,78.482,54860000.0
2008-07-10 04:53:00,78.451,78.484,78.451,78.484,67520000.0
2008-07-10 04:54:00,78.521,78.521,78.467,78.467,77470000.0
2008-07-10 04:55:00,78.451,78.469,78.447,78.466,41110000.0
2008-07-10 04:56:00,78.449,78.471,78.437,78.465,91900000.0
2008-07-10 04:57:00,78.474,78.489,78.456,78.461,102940000.0
2008-07-10 04:58:00,78.488,78.491,78.457,78.485,83960000.0
2008-07-10 04:59:00,78.453,78.483,78.453,78.469,70720000.0
2008-07-10 05:00:00,78.474,78.474,78.444,78.452,67420000.0
2008-07-10 05:02:00,78.444,78.471,78.444,78.466,66960000.0
2008-07-10 05:03:00,78.474,78.474,78.442,78.442,35400000.0
2008-07-10 05:04:00,78.429,78.438,78.429,78.429,42910000.0
2008-07-10 05:05:00,78.44,78.466,78.434,78.466,35840000.0
2008-07-10 05:06:00,78.471,78.471,78.439,78.461,55750000.0
2008-07-10 05:08:00,78.438,78.438,78.431,78.431,87570000.0
2008-07-10 05:09:00,78.457,78.457,78.424,78.424,68830000.0
2008-07-10 05:10:00,78.442,78.455,78.442,78.449,107810000.0
2008-07-10 05:11:00,78.455,78.461,78.436,78.461,102920000.0
2008-07-10 05:12:00,78.473,78.473,78.444,78.465,97220000.0
2008-07-10 05:13:00,78.447,78.448,78.436,78.436,118260000.0
2008-07-10 05:14:00,78.446,78.45,78.444,78.449,121530000.0
2008-07-10 05:15:00,78.493,78.493,78.45,78.452,73360000.0
2008-07-10 05:16:00,78.446,78.477,78.446,78.477,6610000.0
2008-07-10 05:17:00,78.448,78.457,78.447,78.456,113540000.0
2008-07-10 05:18:00,78.503,78.503,78.444,78.483,74410000.0
2008-07-10 05:19:00,78.47,78.478,78.46,78.478,18330000.0
2008-07-10 05:20:00,78.443,78.473,78.443,78.473,96350000.0
2008-07-10 05:21:00,78.473,78.473,78.433,78.433,60870000.0
2008-07-10 05:22:00,78.438,78.438,78.427,78.435,112850000.0
2008-07-10 05:23:00,78.428,78.435,78.424,78.435,105140000.0
2008-07-10 05:24:00,78.44,78.455,78.44,78.44,91440000.0
2008-07-10 05:25:00,78.43,78.453,78.43,78.453,115220000.0
2008-07-10 05:26:00,78.436,78.44,78.434,78.439,116450000.0
2008-07-10 05:27:00,78.47,78.474,78.445,78.474,70540000.0
2008-07-10 05:28:00,78.48,78.48,78.474,78.474,2820000.0
2008-07-10 05:29:00,78.441,78.457,78.441,78.457,57160000.0
2008-07-10 05:30:00,78.464,78.464,78.431,78.44,93020000.0
2008-07-10 05:31:00,78.431,78.437,78.431,78.437,89880000.0
2008-07-10 05:32:00,78.43,78.438,78.43,78.438,72140000.0
2008-07-10 05:33:00,78.469,78.47,78.466,78.468,107380000.0
2008-07-10 05:35:00,78.452,78.478,78.445,78.451,98660000.0
2008-07-10 05:36:00,78.478,78.491,78.465,78.491,136790000.0
2008-07-10 05:37:00,78.485,78.507,78.484,78.498,117780000.0
2008-07-10 05:38:00,78.521,78.521,78.483,78.49,73500000.0
2008-07-10 05:39:00,78.493,78.502,78.487,78.502,12290000.0
2008-07-10 05:41:00,78.515,78.515,78.479,78.497,42940000.0
2008-07-10 05:42:00,78.493,78.493,78.457,78.472,64130000.0
2008-07-10 05:43:00,78.46,78.493,78.455,78.493,100260000.0
2008-07-10 05:44:00,78.461,78.489,78.451,78.468,91330000.0
2008-07-10 05:45:00,78.478,78.478,78.469,78.47,68520000.0
2008-07-10 05:46:00,78.448,78.448,78.439,78.439,116280000.0
2008-07-10 05:47:00,78.458,78.471,78.448,78.471,106710000.0
2008-07-10 05:48:00,78.487,78.492,78.487,78.488,101590000.0
2008-07-10 05:49:00,78.48,78.488,78.48,78.485,125650000.0
2008-07-10 05:50:00,78.451,78.482,78.451,78.453,121830000.0
2008-07-10 05:51:00,78.486,78.486,78.455,78.483,74570000.0
2008-07-10 05:52:00,78.462,78.471,78.462,78.471,3190000.0
2008-07-10 05:53:00,78.457,78.457,78.448,78.456,66560000.0
2008-07-10 05:54:00,78.508,78.508,78.5,78.5,119590000.0
2008-07-10 05:55:00,78.49,78.499,78.49,78.495,106210000.0
2008-07-10 05:56:00,78.465,78.469,78.461,78.461,102580000.0
2008-07-10 05:57:00,78.509,78.509,78.464,78.469,136700000.0
2008-07-10 05:58:00,78.459,78.478,78.451,78.462,126030000.0
2008-07-10 05:59:00,78.498,78.499,78.496,78.499,80040000.0
2008-07-10 06:00:00,78.488,78.511,78.476,78.511,12620000.0
2008-07-10 06:01:00,78.493,78.517,78.488,78.494,43250000.0
2008-07-10 06:02:00,78.483,78.514,78.483,78.514,62970000.0
2008-07-10 06:03:00,78.558,78.56,78.554,78.559,93220000.0
2008-07-10 06:05:00,78.509,78.51,78.507,78.508,61370000.0
2008-07-10 06:06:00,78.524,78.524,78.476,78.497,108490000.0
2008-07-10 06:07:00,78.468,78.468,78.458,78.458,98710000.0
2008-07-10 06:08:00,78.467,78.476,78.462,78.47,93710000.0
2008-07-10 06:09:00,78.508,78.512,78.506,78.506,127200000.0
2008-07-10 06:10:00,78.456,78.469,78.456,78.467,112600000.0
2008-07-10 06:11:00,78.461,78.467,78.46,78.467,84700000.0
2008-07-10 06:12:00,78.539,78.539,78.539,78.539,1690000.0
2008-07-10 06:13:00,78.475,78.478,78.471,78.472,67220000.0
2008-07-10 06:14:00,78.477,78.477,78.47,78.47,107560000.0
2008-07-10 06:15:00,78.499,78.5,78.497,78.5,63630000.0
2008-07-10 06:16:00,78.477,78.477,78.47,78.476,45890000.0
2008-07-10 06:17:00,78.475,78.509,78.475,78.483,28100000.0
2008-07-10 06:18:00,78.499,78.499,78.497,78.498,44740000.0
2008-07-10 06:19:00,78.47,78.478,78.469,78.478,129050000.0
2008-07-10 06:20:00,78.478,78.478,78.469,78.478,69500000.0
2008-07-10 06:21:00,78.51,78.524,78.497,78.524,72420000.0
2008-07-10 06:22:00,78.503,78.506,78.498,78.498,38970000.0
2008-07-10 06:23:00,78.506,78.507,78.497,78.497,76530000.0
2008-07-10 06:24:00,78.609,78.609,78.513,78.513,89800000.0
2008-07-10 06:25:00,78.536,78.537,78.531,78.533,78350000.0
2008-07-10 06:27:00,78.538,78.552,78.528,78.552,109230000.0
2008-07-10 06:28:00,78.518,78.544,78.516,78.533,128270000.0
2008-07-10 06:29:00,78.528,78.536,78.528,78.536,89210000.0
2008-07-10 06:30:00,78.539,78.541,78.536,78.537,97920000.0
2008-07-10 06:31:00,78.529,78.544,78.521,78.544,83940000.0
2008-07-10 06:33:00,78.537,78.541,78.536,78.537,110260000.0
2008-07-10 06:36:00,78.54,78.54,78.513,78.537,75150000.0
2008-07-10 06:37:00,78.522,78.522,78.496,78.5,73490000.0
2008-07-10 06:38:00,78.516,78.52,78.494,78.505,67710000.0
2008-07-10 06:39:00,78.516,78.516,78.484,78.513,75360000.0
2008-07-10 06:40:00,78.492,78.521,78.492,78.493,83770000.0
2008-07-10 06:41:00,78.498,78.516,78.496,78.516,80930000.0
2008-07-10 06:42:00,78.551,78.551,78.504,78.504,70230000.0
2008-07-10 06:43:00,78.491,78.508,78.491,78.508,80540000.0
2008-07-10 06:44:00,78.53,78.53,78.488,78.516,110710000.0
2008-07-10 06:45:00,78.509,78.515,78.501,78.501,106520000.0
2008-07-10 06:46:00,78.491,78.504,78.491,78.503,106760000.0
2008-07-10 06:47:00,78.5,78.52,78.493,78.501,58250000.0
2008-07-10 06:48:00,78.518,78.52,78.517,78.518,89060000.0
2008-07-10 06:49:00,78.521,78.528,78.52,78.526,92620000.0
2008-07-10 06:50:00,78.489,78.511,78.487,78.492,61620000.0
2008-07-10 06:51:00,78.513,78.513,78.487,78.491,19960000.0
2008-07-10 06:52:00,78.497,78.497,78.485,78.487,66990000.0
2008-07-10 06:53:00,78.484,78.522,78.484,78.522,61080000.0
2008-07-10 06:54:00,78.578,78.578,78.494,78.522,95460000.0
2008-07-10 06:55:00,78.489,78.494,78.482,78.487,124990000.0
2008-07-10 06:56:00,78.484,78.502,78.484,78.502,61600000.0
2008-07-10 06:57:00,78.506,78.516,78.501,78.515,56700000.0
2008-07-10 06:58:00,78.503,78.509,78.479,78.479,57580000.0
2008-07-10 06:59:00,78.495,78.52,78.495,78.519,105350000.0
2008-07-10 07:00:00,78.526,78.527,78.519,78.527,46480000.0
2008-07-10 07:01:00,78.518,78.52,78.517,78.519,52190000.0
2008-07-10 07:02:00,78.524,78.524,78.486,78.517,61790000.0
2008-07-10 07:03:00,78.54,78.541,78.537,78.538,65350000.0
2008-07-10 07:06:00,78.562,78.562,78.493,78.493,63370000.0
2008-07-10 07:07:00,78.498,78.5,78.497,78.499,59110000.0
2008-07-10 07:08:00,78.494,78.528,78.494,78.508,57540000.0
2008-07-10 07:09:00,78.541,78.541,78.494,78.507,38920000.0
2008-07-10 07:10:00,78.5,78.506,78.497,78.499,42450000.0
2008-07-10 07:11:00,78.486,78.505,78.486,78.505,101740000.0
2008-07-10 07:12:00,78.542,78.542,78.505,78.513,119980000.0
2008-07-10 07:13:00,78.538,78.546,78.538,78.546,125150000.0
2008-07-10 07:15:00,78.533,78.533,78.511,78.511,68070000.0
2008-07-10 07:16:00,78.519,78.553,78.515,78.531,30160000.0
2008-07-10 07:17:00,78.541,78.579,78.537,78.548,52980000.0
2008-07-10 07:18:00,78.575,78.575,78.552,78.552,62670000.0
2008-07-10 07:19:00,78.575,78.575,78.532,78.532,128490000.0
2008-07-10 07:20:00,78.537,78.562,78.537,78.54,40700000.0
2008-07-10 07:21:00,78.573,78.58,78.545,78.545,33850000.0
2008-07-10 07:22:00,78.567,78.573,78.555,78.555,37880000.0
2008-07-10 07:23:00,78.538,78.538,78.533,78.538,23790000.0
2008-07-10 07:24:00,78.573,78.573,78.533,78.533,68040000.0
2008-07-10 07:25:00,78.522,78.551,78.522,78.53,68480000.0
2008-07-10 07:26:00,78.521,78.527,78.52,78.52,123080000.0
2008-07-10 07:27:00,78.547,78.551,78.516,78.551,109390000.0
2008-07-10 07:28:00,78.508,78.517,78.508,78.517,86840000.0
2008-07-10 07:29:00,78.512,78.55,78.512,78.522,122280000.0
2008-07-10 07:30:00,78.545,78.554,78.513,78.513,88060000.0
2008-07-10 07:31:00,78.52,78.55,78.514,78.514,99820000.0
2008-07-10 07:32:00,78.546,78.546,78.539,78.546,44970000.0
2008-07-10 07:33:00,78.562,78.562,78.514,78.514,41080000.0
2008-07-10 07:34:00,78.519,78.544,78.516,78.544,29300000.0
2008-07-10 07:35:00,78.53,78.543,78.53,78.543,50610000.0
2008-07-10 07:36:00,78.527,78.527,78.511,78.511,20860000.0
2008-07-10 07:39:00,78.532,78.548,78.525,78.532,104250000.0
2008-07-10 07:40:00,78.52,78.549,78.516,78.528,86750000.0
2008-07-10 07:41:00,78.526,78.566,78.526,78.549,65960000.0
2008-07-10 07:42:00,78.557,78.582,78.549,78.582,84490000.0
2008-07-10 07:43:00,78.548,78.572,78.536,78.537,126310000.0
2008-07-10 07:44:00,78.526,78.53,78.525,78.526,100390000.0
2008-07-10 07:45:00,78.573,78.573,78.535,78.558,152860000.0
2008-07-10 07:46:00,78.538,78.54,78.535,78.539,111150000.0
2008-07-10 07:47:00,78.53,78.536,78.528,78.528,93640000.0
2008-07-10 07:48:00,78.554,78.57,78.534,78.534,73140000.0
2008-07-10 07:49:00,78.524,78.554,78.524,78.533,89290000.0
2008-07-10 07:50:00,78.521,78.554,78.521,78.554,63600000.0
2008-07-10 07:51:00,78.554,78.554,78.504,78.504,73050000.0
2008-07-10 07:52:00,78.525,78.541,78.51,78.519,68750000.0
2008-07-10 07:53:00,78.512,78.515,78.512,78.515,31900000.0
2008-07-10 07:54:00,78.572,78.572,78.52,78.532,71380000.0
2008-07-10 07:56:00,78.542,78.564,78.542,78.564,125820000.0
2008-07-10 07:57:00,78.556,78.57,78.532,78.557,91510000.0
2008-07-10 07:58:00,78.528,78.535,78.522,78.522,92280000.0
2008-07-10 07:59:00,78.505,78.512,78.437,78.437,80470000.0
2008-07-10 08:00:00,78.446,78.488,78.438,78.467,88740000.0
2008-07-10 08:01:00,78.484,78.52,78.478,78.505,59560000.0
2008-07-10 08:02:00,78.505,78.538,78.49,78.5,38570000.0
2008-07-10 08:03:00,78.534,78.534,78.498,78.517,80270000.0
2008-07-10 08:04:00,78.523,78.523,78.495,78.517,85630000.0
2008-07-10 08:05:00,78.507,78.548,78.507,78.543,70780000.0
2008-07-10 08:06:00,78.548,78.556,78.548,78.556,85750000.0
2008-07-10 08:07:00,78.54,78.541,78.51,78.541,59650000.0
2008-07-10 08:08:00,78.556,78.556,78.549,78.556,64060000.0
2008-07-10 08:09:00,78.548,78.554,78.534,78.554,72500000.0
2008-07-10 08:10:00,78.538,78.565,78.532,78.565,42580000.0
2008-07-10 08:11:00,78.533,78.563,78.532,78.532,96320000.0
2008-07-10 08:12:00,78.541,78.568,78.535,78.546,109660000.0
2008-07-10 08:13:00,78.54,78.574,78.54,78.574,83380000.0
2008-07-10 08:14:00,78.542,78.56,78.533,78.555,62460000.0
2008-07-10 08:15:00,78.565,78.565,78.525,78.556,55540000.0
2008-07-10 08:16:00,78.517,78.549,78.517,78.527,75510000.0
2008-07-10 08:17:00,78.544,78.569,78.544,78.569,69730000.0
2008-07-10 08:18:00,78.608,78.608,78.547,78.547,32930000.0
2008-07-10 08:19:00,78.552,78.581,78.548,78.573,49630000.0
2008-07-10 08:20:00,78.563,78.563,78.542,78.558,37760000.0
2008-07-10 08:21:00,78.563,78.563,78.536,78.54,58860000.0
2008-07-10 08:22:00,78.526,78.537,78.503,78.537,91390000.0
2008-07-10 08:23:00,78.522,78.541,78.486,78.486,92690000.0
2008-07-10 08:24:00,78.558,78.558,78.479,78.486,68750000.0
2008-07-10 08:25:00,78.473,78.483,78.473,78.478,111080000.0
2008-07-10 08:26:00,78.491,78.511,78.487,78.511,93440000.0
2008-07-10 08:27:00,78.501,78.501,78.466,78.479,94060000.0
2008-07-10 08:28:00,78.473,78.506,78.448,78.476,130020000.0
2008-07-10 08:29:00,78.496,78.51,78.453,78.51,119510000.0
2008-07-10 08:30:00,78.497,78.507,78.484,78.491,73050000.0
2008-07-10 08:31:00,78.476,78.508,78.475,78.507,12970000.0
2008-07-10 08:32:00,78.491,78.519,78.488,78.488,81050000.0
2008-07-10 08:33:00,78.512,78.522,78.486,78.49,54010000.0
2008-07-10 08:34:00,78.478,78.506,78.459,78.468,64320000.0
2008-07-10 08:35:00,78.463,78.514,78.463,78.492,70790000.0
2008-07-10 08:36:00,78.514,78.525,78.495,78.525,103010000.0
2008-07-10 08:37:00,78.5,78.519,78.493,78.493,57760000.0
2008-07-10 08:38:00,78.482,78.511,78.482,78.492,43900000.0
2008-07-10 08:39:00,78.508,78.509,78.466,78.479,63390000.0
2008-07-10 08:40:00,78.488,78.523,78.48,78.523,106600000.0
2008-07-10 08:41:00,78.51,78.546,78.51,78.513,79740000.0
2008-07-10 08:42:00,78.535,78.554,78.498,78.554,57570000.0
2008-07-10 08:43:00,78.52,78.578,78.506,78.557,38650000.0
2008-07-10 08:44:00,78.567,78.567,78.527,78.531,63690000.0
2008-07-10 08:45:00,78.536,78.544,78.517,78.528,100230000.0
2008-07-10 08:46:00,78.539,78.578,78.539,78.575,107680000.0
2008-07-10 08:47:00,78.557,78.581,78.542,78.542,108210000.0
2008-07-10 08:48:00,78.566,78.586,78.544,78.586,115980000.0
2008-07-10 08:49:00,78.564,78.607,78.547,78.547,86870000.0
2008-07-10 08:50:00,78.552,78.581,78.55,78.551,78070000.0
2008-07-10 08:51:00,78.576,78.587,78.558,78.582,59200000.0
2008-07-10 08:52:00,78.563,78.586,78.55,78.55,80580000.0
2008-07-10 08:53:00,78.556,78.588,78.556,78.562,52350000.0
2008-07-10 08:54:00,78.601,78.601,78.567,78.584,66340000.0
2008-07-10 08:55:00,78.575,78.575,78.561,78.561,70630000.0
2008-07-10 08:56:00,78.55,78.557,78.544,78.554,96560000.0
2008-07-10 08:57:00,78.583,78.588,78.571,78.571,111900000.0
2008-07-10 08:58:00,78.599,78.61,78.569,78.61,135210000.0
2008-07-10 08:59:00,78.578,78.606,78.565,78.588,77210000.0
2008-07-10 09:00:00,78.599,78.599,78.55,78.554,82930000.0
2008-07-10 09:01:00,78.56,78.58,78.547,78.555,109350000.0
2008-07-10 09:02:00,78.566,78.577,78.566,78.577,118550000.0
2008-07-10 09:03:00,78.571,78.574,78.562,78.562,111300000.0
2008-07-10 09:04:00,78.578,78.605,78.55,78.576,56230000.0
2008-07-10 09:05:00,78.594,78.594,78.566,78.584,67200000.0
2008-07-10 09:06:00,78.578,78.602,78.572,78.588,88730000.0
2008-07-10 09:07:00,78.579,78.611,78.579,78.584,145950000.0
2008-07-10 09:08:00,78.577,78.608,78.569,78.579,159160000.0
2008-07-10 09:09:00,78.582,78.584,78.56,78.561,110260000.0
2008-07-10 09:10:00,78.587,78.587,78.557,78.577,62270000.0
2008-07-10 09:11:00,78.574,78.715,78.574,78.671,105740000.0
2008-07-10 09:12:00,78.696,78.774,78.69,78.715,77910000.0
2008-07-10 09:13:00,78.708,78.725,78.694,78.705,88020000.0
2008-07-10 09:14:00,78.719,78.747,78.705,78.705,135230000.0
2008-07-10 09:15:00,78.714,78.742,78.694,78.712,137360000.0
2008-07-10 09:16:00,78.728,78.802,78.728,78.775,102690000.0
2008-07-10 09:17:00,78.781,78.809,78.769,78.796,127190000.0
2008-07-10 09:18:00,78.777,78.794,78.753,78.762,110980000.0
2008-07-10 09:19:00,78.769,78.771,78.764,78.771,64740000.0
2008-07-10 09:20:00,78.758,78.767,78.738,78.767,60840000.0
2008-07-10 09:21:00,78.76,78.76,78.724,78.728,84910000.0
2008-07-10 09:22:00,78.71,78.719,78.691,78.691,106460000.0
2008-07-10 09:23:00,78.698,78.761,78.698,78.743,67830000.0
2008-07-10 09:24:00,78.76,78.79,78.759,78.76,120550000.0
2008-07-10 09:25:00,78.751,78.769,78.745,78.755,53480000.0
2008-07-10 09:26:00,78.792,78.792,78.773,78.78,114840000.0
2008-07-10 09:27:00,78.801,78.801,78.74,78.763,79420000.0
2008-07-10 09:28:00,78.753,78.795,78.753,78.772,89060000.0
2008-07-10 09:29:00,78.801,78.828,78.774,78.817,85060000.0
2008-07-10 09:30:00,78.83,78.83,78.763,78.771,85880000.0
2008-07-10 09:31:00,78.787,78.8,78.771,78.79,77070000.0
2008-07-10 09:32:00,78.822,78.822,78.779,78.783,114230000.0
2008-07-10 09:33:00,78.802,78.805,78.769,78.769,82750000.0
2008-07-10 09:34:00,78.76,78.814,78.76,78.776,94560000.0
2008-07-10 09:35:00,78.793,78.793,78.765,78.765,54200000.0
2008-07-10 09:36:00,78.804,78.804,78.761,78.765,51740000.0
2008-07-10 09:37:00,78.8,78.8,78.762,78.799,87140000.0
2008-07-10 09:38:00,78.785,78.818,78.785,78.818,57310000.0
2008-07-10 09:39:00,78.821,78.822,78.781,78.801,95990000.0
2008-07-10 09:40:00,78.763,78.8,78.763,78.8,89520000.0
2008-07-10 09:41:00,78.797,78.806,78.797,78.805,106680000.0
2008-07-10 09:42:00,78.792,78.798,78.765,78.792,59770000.0
2008-07-10 09:43:00,78.772,78.8,78.766,78.8,76500000.0
2008-07-10 09:45:00,78.815,78.82,78.79,78.793,111670000.0
2008-07-10 09:46:00,78.782,78.792,78.761,78.765,77560000.0
2008-07-10 09:47:00,78.754,78.781,78.754,78.781,78680000.0
2008-07-10 09:48:00,78.791,78.791,78.756,78.761,52090000.0
2008-07-10 09:49:00,78.756,78.777,78.743,78.743,86100000.0
2008-07-10 09:50:00,78.739,78.771,78.723,78.723,114670000.0
2008-07-10 09:51:00,78.753,78.753,78.713,78.746,102850000.0
2008-07-10 09:52:00,78.722,78.729,78.716,78.727,119080000.0
2008-07-10 09:53:00,78.723,78.747,78.723,78.747,122190000.0
2008-07-10 09:54:00,78.752,78.752,78.707,78.728,121220000.0
2008-07-10 09:55:00,78.712,78.741,78.702,78.702,76010000.0
2008-07-10 09:56:00,78.725,78.732,78.706,78.71,111330000.0
2008-07-10 09:57:00,78.737,78.74,78.712,78.721,67530000.0
2008-07-10 09:58:00,78.706,78.743,78.706,78.736,85180000.0
2008-07-10 09:59:00,78.703,78.744,78.703,78.704,77920000.0
2008-07-10 10:00:00,78.743,78.743,78.699,78.699,99400000.0
2008-07-10 10:01:00,78.719,78.74,78.707,78.719,62390000.0
2008-07-10 10:02:00,78.716,78.757,78.71,78.745,90950000.0
2008-07-10 10:03:00,78.739,78.74,78.713,78.736,74070000.0
2008-07-10 10:04:00,78.742,78.742,78.711,78.719,81750000.0
2008-07-10 10:05:00,78.713,78.745,78.706,78.745,91990000.0
2008-07-10 10:06:00,78.749,78.749,78.706,78.745,70680000.0
2008-07-10 10:07:00,78.754,78.754,78.723,78.744,98590000.0
2008-07-10 10:08:00,78.714,78.741,78.703,78.712,104210000.0
2008-07-10 10:09:00,78.743,78.747,78.712,78.712,84840000.0
2008-07-10 10:10:00,78.733,78.733,78.695,78.695,79920000.0
2008-07-10 10:11:00,78.681,78.717,78.677,78.684,81600000.0
2008-07-10 10:12:00,78.721,78.721,78.678,78.681,69390000.0
2008-07-10 10:13:00,78.672,78.697,78.651,78.651,74980000.0
2008-07-10 10:14:00,78.639,78.663,78.632,78.663,92040000.0
2008-07-10 10:15:00,78.652,78.658,78.623,78.629,91350000.0
2008-07-10 10:16:00,78.679,78.711,78.65,78.711,118460000.0
2008-07-10 10:17:00,78.683,78.71,78.677,78.677,75850000.0
2008-07-10 10:18:00,78.7,78.7,78.649,78.685,66120000.0
2008-07-10 10:19:00,78.647,78.669,78.645,78.649,63980000.0
2008-07-10 10:20:00,78.661,78.681,78.644,78.653,108850000.0
2008-07-10 10:21:00,78.676,78.682,78.656,78.659,154600000.0
2008-07-10 10:22:00,78.683,78.697,78.659,78.679,71870000.0
2008-07-10 10:23:00,78.687,78.687,78.671,78.674,94930000.0
2008-07-10 10:24:00,78.692,78.695,78.666,78.695,86230000.0
2008-07-10 10:25:00,78.686,78.719,78.686,78.719,121530000.0
2008-07-10 10:26:00,78.731,78.731,78.685,78.691,90060000.0
2008-07-10 10:27:00,78.717,78.728,78.692,78.709,58920000.0
2008-07-10 10:28:00,78.719,78.741,78.707,78.737,54460000.0
2008-07-10 10:29:00,78.713,78.737,78.702,78.711,50660000.0
2008-07-10 10:30:00,78.727,78.753,78.712,78.753,60140000.0
2008-07-10 10:31:00,78.73,78.744,78.723,78.723,69070000.0
2008-07-10 10:32:00,78.723,78.723,78.713,78.719,67490000.0
2008-07-10 10:33:00,78.739,78.74,78.737,78.737,91190000.0
2008-07-10 10:34:00,78.725,78.737,78.708,78.717,57870000.0
2008-07-10 10:35:00,78.73,78.762,78.727,78.73,64330000.0
2008-07-10 10:36:00,78.773,78.773,78.73,78.73,91200000.0
2008-07-10 10:37:00,78.725,78.769,78.725,78.756,75430000.0
2008-07-10 10:38:00,78.742,78.748,78.716,78.717,76050000.0
2008-07-10 10:39:00,78.722,78.724,78.712,78.721,87770000.0
2008-07-10 10:40:00,78.73,78.752,78.722,78.744,47260000.0
2008-07-10 10:41:00,78.739,78.744,78.739,78.744,44680000.0
2008-07-10 10:42:00,78.751,78.753,78.739,78.739,70870000.0
2008-07-10 10:43:00,78.749,78.796,78.739,78.761,78880000.0
2008-07-10 10:44:00,78.78,78.794,78.78,78.788,71740000.0
2008-07-10 10:45:00,78.785,78.791,78.736,78.765,39150000.0
2008-07-10 10:46:00,78.727,78.764,78.727,78.764,111970000.0
2008-07-10 10:47:00,78.742,78.77,78.742,78.75,102300000.0
2008-07-10 10:48:00,78.773,78.792,78.743,78.757,84350000.0
2008-07-10 10:49:00,78.766,78.771,78.745,78.764,55540000.0
2008-07-10 10:50:00,78.733,78.781,78.733,78.781,99900000.0
2008-07-10 10:51:00,78.775,78.777,78.738,78.759,93480000.0
2008-07-10 10:52:00,78.778,78.778,78.732,78.734,57650000.0
2008-07-10 10:53:00,78.726,78.741,78.718,78.734,46310000.0
2008-07-10 10:54:00,78.735,78.744,78.718,78.72,46660000.0
2008-07-10 10:55:00,78.726,78.727,78.72,78.72,10970000.0
2008-07-10 10:56:00,78.734,78.768,78.729,78.75,26560000.0
2008-07-10 10:57:00,78.765,78.769,78.744,78.759,57900000.0
2008-07-10 10:58:00,78.792,78.798,78.765,78.781,35090000.0
2008-07-10 10:59:00,78.751,78.757,78.748,78.748,68860000.0
2008-07-10 11:00:00,78.771,78.771,78.726,78.734,103900000.0
2008-07-10 11:01:00,78.767,78.767,78.731,78.748,38960000.0
2008-07-10 11:02:00,78.73,78.759,78.73,78.739,30510000.0
2008-07-10 11:03:00,78.777,78.777,78.77,78.77,68280000.0
2008-07-10 11:04:00,78.75,78.779,78.747,78.776,67970000.0
2008-07-10 11:05:00,78.783,78.783,78.746,78.783,103540000.0
2008-07-10 11:06:00,78.796,78.796,78.755,78.755,65320000.0
2008-07-10 11:08:00,78.738,78.747,78.736,78.743,109100000.0
2008-07-10 11:09:00,78.772,78.772,78.741,78.741,46770000.0
2008-07-10 11:10:00,78.745,78.745,78.736,78.736,34710000.0
2008-07-10 11:11:00,78.735,78.77,78.735,78.77,40550000.0
2008-07-10 11:12:00,78.779,78.779,78.737,78.765,37130000.0
2008-07-10 11:13:00,78.729,78.735,78.728,78.728,38540000.0
2008-07-10 11:14:00,78.745,78.757,78.735,78.738,11070000.0
2008-07-10 11:15:00,78.753,78.753,78.717,78.723,47080000.0
2008-07-10 11:16:00,78.734,78.763,78.73,78.737,64160000.0
2008-07-10 11:17:00,78.735,78.769,78.735,78.75,38710000.0
2008-07-10 11:18:00,78.778,78.78,78.777,78.778,50010000.0
2008-07-10 11:19:00,78.761,78.798,78.761,78.77,45060000.0
2008-07-10 11:20:00,78.776,78.79,78.752,78.752,36280000.0
2008-07-10 11:21:00,78.788,78.802,78.743,78.802,84130000.0
2008-07-10 11:22:00,78.794,78.798,78.77,78.795,87610000.0
2008-07-10 11:23:00,78.765,78.765,78.758,78.765,44400000.0
2008-07-10 11:24:00,78.809,78.809,78.754,78.795,52290000.0
2008-07-10 11:25:00,78.803,78.803,78.772,78.772,26490000.0
2008-07-10 11:26:00,78.791,78.793,78.759,78.76,23140000.0
2008-07-10 11:27:00,78.81,78.81,78.76,78.778,58010000.0
2008-07-10 11:28:00,78.762,78.8,78.753,78.8,80940000.0
2008-07-10 11:29:00,78.793,78.801,78.759,78.801,33890000.0
2008-07-10 11:30:00,78.794,78.816,78.769,78.79,68520000.0
2008-07-10 11:31:00,78.786,78.819,78.786,78.79,113510000.0
2008-07-10 11:32:00,78.831,78.863,78.822,78.84,65760000.0
2008-07-10 11:33:00,78.864,78.864,78.81,78.811,36380000.0
2008-07-10 11:34:00,78.816,78.822,78.8,78.801,28120000.0
2008-07-10 11:35:00,78.809,78.821,78.798,78.799,42620000.0
2008-07-10 11:36:00,78.817,78.834,78.793,78.793,120930000.0
2008-07-10 11:37:00,78.785,78.801,78.785,78.791,62820000.0
2008-07-10 11:38:00,78.78,78.797,78.778,78.797,84620000.0
2008-07-10 11:39:00,78.805,78.815,78.785,78.798,39300000.0
2008-07-10 11:40:00,78.833,78.833,78.78,78.78,81630000.0
2008-07-10 11:41:00,78.759,78.785,78.751,78.758,98120000.0
2008-07-10 11:42:00,78.775,78.797,78.767,78.767,87830000.0
2008-07-10 11:43:00,78.786,78.787,78.779,78.787,69150000.0
2008-07-10 11:44:00,78.78,78.799,78.763,78.763,112770000.0
2008-07-10 11:45:00,78.805,78.805,78.755,78.779,119010000.0
2008-07-10 11:46:00,78.748,78.767,78.744,78.766,89290000.0
2008-07-10 11:47:00,78.73,78.771,78.73,78.747,84650000.0
2008-07-10 11:48:00,78.781,78.781,78.754,78.769,86120000.0
2008-07-10 11:49:00,78.791,78.791,78.746,78.789,64840000.0
2008-07-10 11:50:00,78.774,78.78,78.757,78.758,111660000.0
2008-07-10 11:51:00,78.802,78.802,78.758,78.76,81580000.0
2008-07-10 11:52:00,78.793,78.793,78.755,78.76,73030000.0
2008-07-10 11:53:00,78.729,78.759,78.721,78.733,79270000.0
2008-07-10 11:54:00,78.756,78.763,78.751,78.751,79120000.0
2008-07-10 11:55:00,78.719,78.726,78.713,78.713,71690000.0
2008-07-10 11:56:00,78.72,78.726,78.712,78.726,78580000.0
2008-07-10 11:57:00,78.758,78.771,78.736,78.746,86430000.0
2008-07-10 11:58:00,78.742,78.773,78.742,78.773,87250000.0
2008-07-10 11:59:00,78.748,78.764,78.736,78.751,70430000.0
2008-07-10 12:00:00,78.764,78.764,78.73,78.76,78150000.0
2008-07-10 12:01:00,78.75,78.765,78.75,78.751,113880000.0
2008-07-10 12:02:00,78.764,78.765,78.752,78.752,102900000.0
2008-07-10 12:03:00,78.762,78.772,78.738,78.772,102220000.0
2008-07-10 12:04:00,78.733,78.759,78.724,78.724,61530000.0
2008-07-10 12:05:00,78.714,78.763,78.714,78.763,96600000.0
2008-07-10 12:06:00,78.754,78.754,78.727,78.731,85110000.0
2008-07-10 12:07:00,78.721,78.727,78.72,78.727,62250000.0
2008-07-10 12:08:00,78.717,78.729,78.706,78.725,22390000.0
2008-07-10 12:09:00,78.723,78.73,78.703,78.703,72620000.0
2008-07-10 12:10:00,78.709,78.728,78.707,78.71,56310000.0
2008-07-10 12:11:00,78.717,78.717,78.708,78.709,100070000.0
2008-07-10 12:12:00,78.737,78.744,78.722,78.744,141610000.0
2008-07-10 12:13:00,78.758,78.759,78.754,78.755,62450000.0
2008-07-10 12:15:00,78.754,78.754,78.726,78.744,59530000.0
2008-07-10 12:16:00,78.724,78.731,78.719,78.727,111610000.0
2008-07-10 12:17:00,78.738,78.765,78.735,78.765,38350000.0
2008-07-10 12:18:00,78.762,78.762,78.734,78.741,45870000.0
2008-07-10 12:19:00,78.754,78.772,78.748,78.767,59330000.0
2008-07-10 12:21:00,78.769,78.77,78.766,78.769,75030000.0
2008-07-10 12:22:00,78.733,78.764,78.733,78.764,58500000.0
2008-07-10 12:23:00,78.731,78.75,78.714,78.72,54730000.0
2008-07-10 12:24:00,78.751,78.751,78.715,78.725,65880000.0
2008-07-10 12:25:00,78.714,78.741,78.708,78.708,66950000.0
2008-07-10 12:26:00,78.716,78.737,78.711,78.737,45270000.0
2008-07-10 12:27:00,78.736,78.748,78.73,78.746,34050000.0
2008-07-10 12:28:00,78.754,78.758,78.748,78.756,100170000.0
2008-07-10 12:29:00,78.743,78.743,78.723,78.723,112650000.0
2008-07-10 12:30:00,78.754,78.754,78.724,78.73,122690000.0
2008-07-10 12:32:00,78.72,78.728,78.72,78.728,70870000.0
2008-07-10 12:33:00,78.761,78.761,78.728,78.733,27310000.0
2008-07-10 12:34:00,78.72,78.731,78.708,78.71,56770000.0
2008-07-10 12:35:00,78.703,78.733,78.703,78.733,67900000.0
2008-07-10 12:36:00,78.737,78.742,78.711,78.711,133890000.0
2008-07-10 12:37:00,78.714,78.717,78.708,78.717,51750000.0
2008-07-10 12:38:00,78.709,78.716,78.709,78.716,35630000.0
2008-07-10 12:39:00,78.724,78.724,78.71,78.718,40880000.0
2008-07-10 12:40:00,78.709,78.736,78.707,78.736,23610000.0
2008-07-10 12:41:00,78.729,78.737,78.729,78.735,71060000.0
2008-07-10 12:42:00,78.75,78.75,78.71,78.733,62400000.0
2008-07-10 12:43:00,78.724,78.725,78.695,78.725,130720000.0
2008-07-10 12:44:00,78.732,78.734,78.706,78.734,106720000.0
2008-07-10 12:45:00,78.743,78.743,78.696,78.723,87650000.0
2008-07-10 12:48:00,78.724,78.724,78.692,78.699,97650000.0
2008-07-10 12:49:00,78.691,78.709,78.691,78.697,48760000.0
2008-07-10 12:50:00,78.726,78.729,78.726,78.729,39210000.0
2008-07-10 12:51:00,78.727,78.731,78.705,78.731,27650000.0
2008-07-10 12:52:00,78.723,78.723,78.695,78.698,47910000.0
2008-07-10 12:53:00,78.704,78.728,78.686,78.696,22840000.0
2008-07-10 12:54:00,78.714,78.714,78.696,78.713,44620000.0
2008-07-10 12:55:00,78.728,78.729,78.727,78.728,41960000.0
2008-07-10 12:56:00,78.718,78.72,78.715,78.716,102530000.0
2008-07-10 12:57:00,78.712,78.712,78.683,78.693,79220000.0
2008-07-10 12:58:00,78.682,78.687,78.679,78.679,65880000.0
2008-07-10 12:59:00,78.668,78.7,78.653,78.7,86890000.0
2008-07-10 13:00:00,78.715,78.724,78.685,78.703,131250000.0
2008-07-10 13:01:00,78.687,78.709,78.685,78.703,102090000.0
2008-07-10 13:02:00,78.69,78.715,78.685,78.715,153950000.0
2008-07-10 13:03:00,78.724,78.724,78.7,78.7,114620000.0
2008-07-10 13:04:00,78.723,78.726,78.695,78.715,93110000.0
2008-07-10 13:05:00,78.703,78.731,78.696,78.7,76420000.0
2008-07-10 13:06:00,78.714,78.714,78.691,78.691,90600000.0
2008-07-10 13:07:00,78.684,78.701,78.684,78.691,64140000.0
2008-07-10 13:08:00,78.679,78.681,78.677,78.677,79840000.0
2008-07-10 13:09:00,78.69,78.71,78.685,78.688,74250000.0
2008-07-10 13:10:00,78.697,78.697,78.681,78.681,36120000.0
2008-07-10 13:12:00,78.712,78.712,78.684,78.684,70710000.0
2008-07-10 13:13:00,78.691,78.71,78.686,78.71,128280000.0
2008-07-10 13:14:00,78.724,78.734,78.706,78.734,91680000.0
2008-07-10 13:15:00,78.733,78.733,78.692,78.715,94520000.0
2008-07-10 13:16:00,78.698,78.71,78.687,78.698,75390000.0
2008-07-10 13:17:00,78.692,78.708,78.683,78.688,88740000.0
2008-07-10 13:18:00,78.714,78.715,78.691,78.715,55140000.0
2008-07-10 13:19:00,78.688,78.695,78.688,78.694,40010000.0
2008-07-10 13:20:00,78.687,78.696,78.687,78.696,87560000.0
2008-07-10 13:21:00,78.715,78.715,78.688,78.705,76250000.0
2008-07-10 13:22:00,78.699,78.705,78.699,78.705,66050000.0
2008-07-10 13:23:00,78.688,78.696,78.682,78.696,76410000.0
2008-07-10 13:24:00,78.7,78.708,78.7,78.705,60800000.0
2008-07-10 13:25:00,78.693,78.715,78.693,78.715,65050000.0
2008-07-10 13:26:00,78.687,78.73,78.687,78.73,74630000.0
2008-07-10 13:27:00,78.728,78.737,78.706,78.722,42500000.0
2008-07-10 13:28:00,78.712,78.74,78.712,78.725,92540000.0
2008-07-10 13:29:00,78.737,78.772,78.706,78.772,110030000.0
2008-07-10 13:30:00,78.771,78.771,78.736,78.759,89420000.0
2008-07-10 13:31:00,78.75,78.753,78.741,78.741,63090000.0
2008-07-10 13:32:00,78.762,78.771,78.728,78.765,62850000.0
2008-07-10 13:33:00,78.783,78.784,78.754,78.784,79480000.0
2008-07-10 13:34:00,78.75,78.77,78.75,78.754,63970000.0
2008-07-10 13:35:00,78.756,78.788,78.753,78.777,38730000.0
2008-07-10 13:36:00,78.783,78.783,78.743,78.743,44410000.0
2008-07-10 13:37:00,78.75,78.754,78.743,78.75,39970000.0
2008-07-10 13:38:00,78.742,78.765,78.742,78.765,61810000.0
2008-07-10 13:39:00,78.76,78.77,78.745,78.769,93500000.0
2008-07-10 13:40:00,78.777,78.777,78.754,78.759,84100000.0
2008-07-10 13:41:00,78.784,78.784,78.766,78.771,64720000.0
2008-07-10 13:42:00,78.799,78.799,78.764,78.764,110190000.0
2008-07-10 13:43:00,78.767,78.789,78.758,78.786,101680000.0
2008-07-10 13:44:00,78.742,78.769,78.738,78.764,93350000.0
2008-07-10 13:45:00,78.758,78.769,78.736,78.763,121070000.0
2008-07-10 13:46:00,78.752,78.785,78.752,78.756,123110000.0
2008-07-10 13:47:00,78.755,78.755,78.75,78.75,68990000.0
2008-07-10 13:48:00,78.754,78.754,78.726,78.746,14500000.0
2008-07-10 13:49:00,78.714,78.741,78.714,78.735,103040000.0
2008-07-10 13:50:00,78.746,78.773,78.735,78.773,61610000.0
2008-07-10 13:51:00,78.773,78.773,78.746,78.768,83330000.0
2008-07-10 13:53:00,78.776,78.777,78.768,78.777,63320000.0
2008-07-10 13:54:00,78.771,78.777,78.771,78.771,22760000.0
2008-07-10 13:55:00,78.75,78.77,78.744,78.763,70210000.0
2008-07-10 13:56:00,78.749,78.771,78.745,78.75,45640000.0
2008-07-10 13:57:00,78.774,78.774,78.746,78.773,99790000.0
2008-07-10 13:58:00,78.754,78.754,78.738,78.749,127410000.0
2008-07-10 13:59:00,78.742,78.762,78.742,78.76,62260000.0
2008-07-10 14:00:00,78.768,78.768,78.727,78.733,60880000.0
2008-07-10 14:01:00,78.749,78.755,78.748,78.753,63010000.0
2008-07-10 14:02:00,78.735,78.749,78.714,78.745,116110000.0
2008-07-10 14:03:00,78.733,78.74,78.712,78.736,48310000.0
2008-07-10 14:04:00,78.72,78.742,78.717,78.737,51380000.0
2008-07-10 14:05:00,78.721,78.744,78.707,78.744,58960000.0
2008-07-10 14:06:00,78.735,78.735,78.698,78.716,67070000.0
2008-07-10 14:07:00,78.694,78.709,78.684,78.695,69580000.0
2008-07-10 14:08:00,78.679,78.68,78.676,78.679,56380000.0
2008-07-10 14:09:00,78.704,78.708,78.685,78.699,56390000.0
2008-07-10 14:10:00,78.708,78.732,78.708,78.727,55760000.0
2008-07-10 14:11:00,78.737,78.74,78.715,78.74,63850000.0
2008-07-10 14:12:00,78.745,78.748,78.745,78.745,41980000.0
2008-07-10 14:13:00,78.734,78.739,78.713,78.733,37500000.0
2008-07-10 14:14:00,78.704,78.715,78.701,78.715,97660000.0
2008-07-10 14:15:00,78.734,78.743,78.707,78.725,113390000.0
2008-07-10 14:16:00,78.734,78.734,78.71,78.71,114100000.0
2008-07-10 14:17:00,78.717,78.724,78.695,78.724,76360000.0
2008-07-10 14:18:00,78.726,78.731,78.704,78.718,71380000.0
2008-07-10 14:19:00,78.71,78.73,78.706,78.718,29860000.0
2008-07-10 14:20:00,78.695,78.723,78.695,78.723,58400000.0
2008-07-10 14:21:00,78.725,78.731,78.7,78.716,68910000.0
2008-07-10 14:22:00,78.704,78.74,78.694,78.726,129770000.0
2008-07-10 14:23:00,78.74,78.762,78.735,78.762,42130000.0
2008-07-10 14:24:00,78.753,78.753,78.724,78.724,38600000.0
2008-07-10 14:25:00,78.738,78.744,78.714,78.744,32910000.0
2008-07-10 14:26:00,78.733,78.733,78.707,78.709,25490000.0
2008-07-10 14:27:00,78.731,78.731,78.696,78.714,71650000.0
2008-07-10 14:28:00,78.708,78.743,78.697,78.743,66310000.0
2008-07-10 14:29:00,78.737,78.74,78.707,78.74,117140000.0
2008-07-10 14:30:00,78.752,78.829,78.689,78.766,105060000.0
2008-07-10 14:31:00,78.785,78.81,78.765,78.788,83260000.0
2008-07-10 14:32:00,78.749,78.779,78.731,78.744,116010000.0
2008-07-10 14:33:00,78.763,78.763,78.701,78.701,84480000.0
2008-07-10 14:34:00,78.718,78.742,78.716,78.73,93180000.0
2008-07-10 14:35:00,78.728,78.772,78.728,78.772,47820000.0
2008-07-10 14:36:00,78.768,78.768,78.734,78.754,38330000.0
2008-07-10 14:37:00,78.777,78.782,78.746,78.747,27690000.0
2008-07-10 14:38:00,78.734,78.752,78.734,78.752,46250000.0
2008-07-10 14:39:00,78.652,78.754,78.652,78.754,23370000.0
2008-07-10 14:40:00,78.766,78.767,78.759,78.767,46950000.0
2008-07-10 14:41:00,78.759,78.771,78.745,78.768,44400000.0
2008-07-10 14:42:00,78.758,78.758,78.707,78.712,96480000.0
2008-07-10 14:43:00,78.721,78.76,78.721,78.732,82690000.0
2008-07-10 14:44:00,78.749,78.764,78.742,78.764,59440000.0
2008-07-10 14:45:00,78.782,78.782,78.743,78.758,80030000.0
2008-07-10 14:46:00,78.74,78.761,78.733,78.738,130300000.0
2008-07-10 14:47:00,78.766,78.769,78.734,78.746,102580000.0
2008-07-10 14:48:00,78.742,78.754,78.715,78.754,148450000.0
2008-07-10 14:49:00,78.769,78.769,78.76,78.765,114990000.0
2008-07-10 14:50:00,78.747,78.767,78.724,78.724,91780000.0
2008-07-10 14:51:00,78.754,78.754,78.719,78.736,75850000.0
2008-07-10 14:52:00,78.744,78.744,78.715,78.724,85800000.0
2008-07-10 14:53:00,78.728,78.728,78.721,78.728,64120000.0
2008-07-10 14:54:00,78.762,78.762,78.702,78.702,75360000.0
2008-07-10 14:55:00,78.725,78.731,78.697,78.697,77240000.0
2008-07-10 14:56:00,78.684,78.684,78.644,78.684,30280000.0
2008-07-10 14:57:00,78.687,78.7,78.655,78.661,78520000.0
2008-07-10 14:58:00,78.685,78.692,78.662,78.662,71540000.0
2008-07-10 14:59:00,78.649,78.669,78.648,78.651,124990000.0
2008-07-10 15:00:00,78.691,78.691,78.637,78.658,93690000.0
2008-07-10 15:01:00,78.646,78.663,78.618,78.663,86230000.0
2008-07-10 15:02:00,78.633,78.64,78.608,78.634,79640000.0
2008-07-10 15:03:00,78.632,78.632,78.603,78.613,82050000.0
2008-07-10 15:04:00,78.602,78.632,78.602,78.611,57790000.0
2008-07-10 15:05:00,78.619,78.63,78.607,78.616,43870000.0
2008-07-10 15:06:00,78.625,78.641,78.614,78.626,78920000.0
2008-07-10 15:07:00,78.621,78.659,78.621,78.638,80890000.0
2008-07-10 15:08:00,78.649,78.683,78.649,78.683,69640000.0
2008-07-10 15:09:00,78.702,78.702,78.666,78.679,80140000.0
2008-07-10 15:10:00,78.664,78.682,78.656,78.668,55070000.0
2008-07-10 15:11:00,78.676,78.688,78.649,78.649,66950000.0
2008-07-10 15:12:00,78.694,78.694,78.656,78.669,67690000.0
2008-07-10 15:13:00,78.675,78.675,78.647,78.652,38920000.0
2008-07-10 15:14:00,78.665,78.673,78.644,78.665,86030000.0
2008-07-10 15:15:00,78.674,78.674,78.638,78.651,100020000.0
2008-07-10 15:16:00,78.626,78.659,78.626,78.638,86930000.0
2008-07-10 15:17:00,78.653,78.67,78.645,78.66,64550000.0
2008-07-10 15:18:00,78.675,78.675,78.655,78.655,61510000.0
2008-07-10 15:19:00,78.665,78.7,78.665,78.681,74570000.0
2008-07-10 15:20:00,78.675,78.683,78.655,78.659,69960000.0
2008-07-10 15:21:00,78.669,78.698,78.657,78.688,35900000.0
2008-07-10 15:22:00,78.681,78.702,78.677,78.702,46470000.0
2008-07-10 15:23:00,78.683,78.727,78.683,78.701,41550000.0
2008-07-10 15:24:00,78.722,78.722,78.695,78.71,66820000.0
2008-07-10 15:25:00,78.684,78.713,78.684,78.687,92040000.0
2008-07-10 15:26:00,78.673,78.713,78.669,78.713,83120000.0
2008-07-10 15:27:00,78.726,78.733,78.695,78.695,72210000.0
2008-07-10 15:28:00,78.699,78.705,78.694,78.705,109430000.0
2008-07-10 15:29:00,78.681,78.687,78.678,78.678,95490000.0
2008-07-10 15:30:00,78.705,78.73,78.691,78.699,96360000.0
2008-07-10 15:31:00,78.695,78.729,78.695,78.71,124240000.0
2008-07-10 15:32:00,78.718,78.74,78.717,78.733,118070000.0
2008-07-10 15:33:00,78.724,78.731,78.704,78.711,74720000.0
2008-07-10 15:34:00,78.703,78.709,78.68,78.68,19650000.0
2008-07-10 15:35:00,78.675,78.721,78.675,78.721,19140000.0
2008-07-10 15:36:00,78.713,78.713,78.675,78.688,12400000.0
2008-07-10 15:37:00,78.68,78.682,78.647,78.655,14280000.0
2008-07-10 15:38:00,78.679,78.679,78.641,78.641,16710000.0
2008-07-10 15:39:00,78.649,78.683,78.649,78.65,16730000.0
2008-07-10 15:40:00,78.669,78.707,78.668,78.695,22730000.0
2008-07-10 15:41:00,78.725,78.731,78.699,78.699,15020000.0
2008-07-10 15:42:00,78.712,78.724,78.697,78.701,16580000.0
2008-07-10 15:43:00,78.708,78.743,78.708,78.743,19900000.0
2008-07-10 15:44:00,78.732,78.773,78.732,78.771,11270000.0
2008-07-10 15:45:00,78.775,78.78,78.761,78.774,12260000.0
2008-07-10 15:46:00,78.785,78.791,78.74,78.753,17500000.0
2008-07-10 15:47:00,78.722,78.736,78.721,78.721,10320000.0
2008-07-10 15:48:00,78.747,78.752,78.731,78.731,12960000.0
2008-07-10 15:49:00,78.74,78.762,78.733,78.742,14310000.0
2008-07-10 15:50:00,78.756,78.767,78.728,78.767,61130000.0
2008-07-10 15:51:00,78.762,78.762,78.703,78.734,15420000.0
2008-07-10 15:52:00,78.726,78.741,78.706,78.724,23880000.0
2008-07-10 15:53:00,78.703,78.753,78.701,78.739,18230000.0
2008-07-10 15:54:00,78.75,78.762,78.734,78.752,15290000.0
2008-07-10 15:55:00,78.724,78.748,78.723,78.723,12390000.0
2008-07-10 15:56:00,78.746,78.75,78.719,78.728,25030000.0
2008-07-10 15:57:00,78.76,78.76,78.725,78.744,11460000.0
2008-07-10 15:58:00,78.719,78.741,78.704,78.709,19390000.0
2008-07-10 15:59:00,78.696,78.704,78.693,78.693,74290000.0
2008-07-10 16:00:00,78.728,78.73,78.67,78.67,12290000.0
2008-07-10 16:01:00,78.672,78.696,78.656,78.661,25340000.0
2008-07-10 16:02:00,78.689,78.697,78.647,78.647,14090000.0
2008-07-10 16:03:00,78.659,78.678,78.648,78.678,14090000.0
2008-07-10 16:04:00,78.641,78.655,78.637,78.643,11460000.0
2008-07-10 16:05:00,78.635,78.664,78.626,78.663,15490000.0
2008-07-10 16:06:00,78.671,78.671,78.633,78.64,12400000.0
2008-07-10 16:07:00,78.692,78.692,78.644,78.644,12780000.0
2008-07-10 16:08:00,78.668,78.668,78.621,78.621,16190000.0
2008-07-10 16:09:00,78.646,78.666,78.617,78.617,22250000.0
2008-07-10 16:10:00,78.63,78.655,78.621,78.621,22030000.0
2008-07-10 16:11:00,78.631,78.642,78.624,78.632,12140000.0
2008-07-10 16:12:00,78.647,78.66,78.632,78.632,16520000.0
2008-07-10 16:13:00,78.615,78.636,78.613,78.634,19020000.0
2008-07-10 16:14:00,78.597,78.615,78.547,78.547,70400000.0
2008-07-10 16:15:00,78.563,78.566,78.511,78.524,17310000.0
2008-07-10 16:16:00,78.489,78.521,78.458,78.458,16540000.0
2008-07-10 16:17:00,78.486,78.518,78.485,78.512,12780000.0
2008-07-10 16:18:00,78.513,78.515,78.475,78.509,65500000.0
2008-07-10 16:19:00,78.498,78.534,78.498,78.534,20320000.0
2008-07-10 16:20:00,78.531,78.544,78.502,78.518,23520000.0
2008-07-10 16:21:00,78.535,78.547,78.521,78.521,17320000.0
2008-07-10 16:22:00,78.527,78.537,78.517,78.535,20120000.0
2008-07-10 16:23:00,78.519,78.535,78.514,78.533,17280000.0
2008-07-10 16:24:00,78.536,78.549,78.535,78.54,11450000.0
2008-07-10 16:25:00,78.545,78.549,78.504,78.529,99230000.0
2008-07-10 16:26:00,78.515,78.54,78.497,78.522,28850000.0
2008-07-10 16:27:00,78.54,78.55,78.517,78.525,20740000.0
2008-07-10 16:28:00,78.529,78.565,78.521,78.563,15210000.0
2008-07-10 16:29:00,78.561,78.575,78.551,78.567,18650000.0
2008-07-10 16:30:00,78.571,78.579,78.544,78.544,19900000.0
2008-07-10 16:31:00,78.543,78.579,78.543,78.559,25030000.0
2008-07-10 16:32:00,78.542,78.566,78.536,78.557,17170000.0
2008-07-10 16:33:00,78.571,78.601,78.562,78.601,8120000.0
2008-07-10 16:34:00,78.591,78.625,78.591,78.614,17720000.0
2008-07-10 16:35:00,78.592,78.639,78.589,78.639,11320000.0
2008-07-10 16:36:00,78.621,78.641,78.605,78.614,79900000.0
2008-07-10 16:37:00,78.604,78.622,78.578,78.606,20980000.0
2008-07-10 16:38:00,78.597,78.604,78.588,78.588,18420000.0
2008-07-10 16:39:00,78.615,78.625,78.609,78.615,14400000.0
2008-07-10 16:40:00,78.608,78.644,78.608,78.644,22540000.0
2008-07-10 16:41:00,78.613,78.642,78.613,78.642,17330000.0
2008-07-10 16:42:00,78.641,78.656,78.625,78.625,80550000.0
2008-07-10 16:43:00,78.626,78.626,78.603,78.621,7150000.0
2008-07-10 16:44:00,78.606,78.625,78.606,78.618,17320000.0
2008-07-10 16:45:00,78.655,78.661,78.625,78.625,17880000.0
2008-07-10 16:46:00,78.632,78.656,78.625,78.625,15770000.0
2008-07-10 16:48:00,78.629,78.629,78.601,78.601,12020000.0
2008-07-10 16:49:00,78.595,78.602,78.581,78.584,10940000.0
2008-07-10 16:50:00,78.591,78.607,78.586,78.592,19150000.0
2008-07-10 16:51:00,78.599,78.599,78.57,78.578,17870000.0
2008-07-10 16:52:00,78.557,78.594,78.557,78.57,20320000.0
2008-07-10 16:53:00,78.567,78.581,78.561,78.581,13720000.0
2008-07-10 16:54:00,78.575,78.575,78.549,78.557,11130000.0
2008-07-10 16:55:00,78.563,78.592,78.559,78.569,29780000.0
2008-07-10 16:56:00,78.576,78.606,78.576,78.603,14310000.0
2008-07-10 16:57:00,78.587,78.587,78.547,78.547,8270000.0
2008-07-10 16:58:00,78.533,78.558,78.519,78.556,12210000.0
2008-07-10 16:59:00,78.525,78.547,78.519,78.536,19920000.0
2008-07-10 17:00:00,78.574,78.58,78.549,78.549,12410000.0
2008-07-10 17:01:00,78.552,78.558,78.535,78.535,11450000.0
2008-07-10 17:02:00,78.537,78.537,78.526,78.531,8870000.0
2008-07-10 17:03:00,78.562,78.628,78.534,78.628,30000000.0
2008-07-10 17:04:00,78.621,78.642,78.599,78.599,12250000.0
2008-07-10 17:05:00,78.629,78.637,78.608,78.615,17700000.0
2008-07-10 17:06:00,78.63,78.63,78.572,78.577,10200000.0
2008-07-10 17:07:00,78.592,78.596,78.549,78.556,86390000.0
2008-07-10 17:08:00,78.582,78.616,78.581,78.604,12630000.0
2008-07-10 17:09:00,78.598,78.609,78.571,78.609,14730000.0
2008-07-10 17:10:00,78.572,78.596,78.56,78.56,15300000.0
2008-07-10 17:11:00,78.569,78.578,78.547,78.547,16730000.0
2008-07-10 17:12:00,78.585,78.598,78.565,78.59,16940000.0
2008-07-10 17:13:00,78.582,78.61,78.572,78.584,72280000.0
2008-07-10 17:14:00,78.591,78.61,78.577,78.61,20850000.0
2008-07-10 17:15:00,78.613,78.614,78.561,78.581,19390000.0
2008-07-10 17:16:00,78.569,78.591,78.564,78.573,21820000.0
2008-07-10 17:17:00,78.554,78.577,78.542,78.577,13710000.0
2008-07-10 17:18:00,78.564,78.569,78.535,78.542,110890000.0
2008-07-10 17:19:00,78.528,78.539,78.504,78.525,14120000.0
2008-07-10 17:20:00,78.539,78.542,78.502,78.502,12060000.0
2008-07-10 17:21:00,78.533,78.547,78.52,78.547,8280000.0
2008-07-10 17:22:00,78.536,78.561,78.515,78.547,97280000.0
2008-07-10 17:23:00,78.54,78.546,78.52,78.535,14830000.0
2008-07-10 17:24:00,78.552,78.552,78.52,78.52,7330000.0
2008-07-10 17:25:00,78.532,78.545,78.519,78.542,14510000.0
2008-07-10 17:26:00,78.55,78.55,78.508,78.513,25220000.0
2008-07-10 17:27:00,78.522,78.54,78.508,78.524,21240000.0
2008-07-10 17:28:00,78.526,78.558,78.518,78.558,13030000.0
2008-07-10 17:29:00,78.553,78.577,78.551,78.559,31610000.0
2008-07-10 17:30:00,78.583,78.587,78.56,78.56,14700000.0
2008-07-10 17:31:00,78.564,78.575,78.544,78.544,24600000.0
2008-07-10 17:32:00,78.562,78.565,78.543,78.557,14330000.0
2008-07-10 17:33:00,78.577,78.608,78.558,78.58,49480000.0
2008-07-10 17:34:00,78.592,78.603,78.579,78.591,20560000.0
2008-07-10 17:35:00,78.58,78.605,78.579,78.585,20880000.0
2008-07-10 17:36:00,78.601,78.601,78.569,78.569,14640000.0
2008-07-10 17:37:00,78.612,78.629,78.599,78.602,20900000.0
2008-07-10 17:38:00,78.607,78.634,78.605,78.624,13570000.0
2008-07-10 17:39:00,78.637,78.644,78.624,78.624,20330000.0
2008-07-10 17:40:00,78.608,78.621,78.608,78.611,14740000.0
2008-07-10 17:41:00,78.615,78.624,78.578,78.596,32860000.0
2008-07-10 17:42:00,78.593,78.597,78.572,78.583,12020000.0
2008-07-10 17:43:00,78.562,78.582,78.55,78.57,15630000.0
2008-07-10 17:44:00,78.539,78.579,78.539,78.569,16200000.0
2008-07-10 17:45:00,78.582,78.582,78.551,78.559,25340000.0
2008-07-10 17:46:00,78.566,78.6,78.558,78.583,18770000.0
2008-07-10 17:47:00,78.594,78.601,78.572,78.587,15980000.0
2008-07-10 17:48:00,78.593,78.593,78.564,78.581,14890000.0
2008-07-10 17:49:00,78.567,78.584,78.545,78.549,22440000.0
2008-07-10 17:50:00,78.581,78.601,78.56,78.601,14850000.0
2008-07-10 17:51:00,78.595,78.605,78.568,78.585,24110000.0
2008-07-10 17:52:00,78.575,78.607,78.575,78.582,12630000.0
2008-07-10 17:53:00,78.58,78.611,78.573,78.608,13750000.0
2008-07-10 17:54:00,78.625,78.625,78.576,78.582,55190000.0
2008-07-10 17:55:00,78.567,78.597,78.562,78.593,13740000.0
2008-07-10 17:56:00,78.553,78.58,78.553,78.573,17860000.0
2008-07-10 17:57:00,78.57,78.583,78.548,78.583,37780000.0
2008-07-10 17:58:00,78.548,78.557,78.543,78.556,16200000.0
2008-07-10 17:59:00,78.578,78.595,78.563,78.574,10000000.0
2008-07-10 18:00:00,78.616,78.628,78.602,78.617,17360000.0
2008-07-10 18:01:00,78.648,78.648,78.597,78.597,13560000.0
2008-07-10 18:02:00,78.599,78.635,78.599,78.62,14700000.0
2008-07-10 18:03:00,78.637,78.649,78.608,78.649,15770000.0
2008-07-10 18:04:00,78.638,78.638,78.605,78.612,20780000.0
2008-07-10 18:05:00,78.615,78.642,78.614,78.619,24150000.0
2008-07-10 18:06:00,78.648,78.65,78.614,78.614,19910000.0
2008-07-10 18:07:00,78.627,78.67,78.627,78.642,14730000.0
2008-07-10 18:08:00,78.626,78.657,78.626,78.657,20560000.0
2008-07-10 18:09:00,78.669,78.669,78.631,78.631,16370000.0
2008-07-10 18:10:00,78.62,78.656,78.62,78.656,54340000.0
2008-07-10 18:11:00,78.629,78.637,78.613,78.613,16340000.0
2008-07-10 18:12:00,78.658,78.662,78.615,78.662,21370000.0
2008-07-10 18:13:00,78.648,78.662,78.643,78.643,12930000.0
2008-07-10 18:14:00,78.638,78.655,78.626,78.633,16910000.0
2008-07-10 18:15:00,78.661,78.674,78.639,78.668,15250000.0
2008-07-10 18:16:00,78.647,78.661,78.634,78.638,114490000.0
2008-07-10 18:17:00,78.628,78.651,78.623,78.648,23420000.0
2008-07-10 18:18:00,78.653,78.658,78.616,78.616,12260000.0
2008-07-10 18:19:00,78.633,78.679,78.633,78.654,69810000.0
2008-07-10 18:20:00,78.685,78.692,78.67,78.689,15600000.0
2008-07-10 18:21:00,78.694,78.694,78.65,78.674,13720000.0
2008-07-10 18:24:00,78.689,78.69,78.684,78.687,13340000.0
2008-07-10 18:25:00,78.667,78.691,78.667,78.668,18820000.0
2008-07-10 18:26:00,78.682,78.705,78.682,78.704,61820000.0
2008-07-10 18:27:00,78.693,78.704,78.677,78.704,16350000.0
2008-07-10 18:28:00,78.693,78.693,78.655,78.655,17290000.0
2008-07-10 18:30:00,78.681,78.681,78.662,78.669,14640000.0
2008-07-10 18:31:00,78.664,78.674,78.654,78.654,8300000.0
2008-07-10 18:32:00,78.678,78.681,78.658,78.673,20450000.0
2008-07-10 18:33:00,78.676,78.679,78.676,78.679,14680000.0
2008-07-10 18:36:00,78.66,78.668,78.652,78.652,11850000.0
2008-07-10 18:37:00,78.641,78.674,78.641,78.674,16470000.0
2008-07-10 18:38:00,78.658,78.658,78.638,78.638,11640000.0
2008-07-10 18:39:00,78.626,78.641,78.62,78.626,11680000.0
2008-07-10 18:40:00,78.636,78.661,78.636,78.659,12020000.0
2008-07-10 18:41:00,78.667,78.669,78.636,78.657,56010000.0
2008-07-10 18:42:00,78.657,78.663,78.645,78.66,20550000.0
2008-07-10 18:43:00,78.645,78.671,78.645,78.665,16010000.0
2008-07-10 18:44:00,78.643,78.663,78.643,78.663,10560000.0
2008-07-10 18:45:00,78.676,78.681,78.662,78.674,57040000.0
2008-07-10 18:47:00,78.687,78.688,78.685,78.688,10760000.0
2008-07-10 18:48:00,78.687,78.687,78.656,78.656,7330000.0
2008-07-10 18:49:00,78.652,78.655,78.643,78.65,11880000.0
2008-07-10 18:50:00,78.658,78.66,78.658,78.659,44080000.0
2008-07-10 18:51:00,78.69,78.69,78.639,78.666,19990000.0
2008-07-10 18:52:00,78.639,78.653,78.631,78.653,15680000.0
2008-07-10 18:53:00,78.643,78.643,78.623,78.623,9050000.0
2008-07-10 18:54:00,78.628,78.634,78.615,78.62,18620000.0
2008-07-10 18:55:00,78.635,78.66,78.635,78.649,60950000.0
2008-07-10 18:56:00,78.671,78.671,78.642,78.642,13790000.0
2008-07-10 18:57:00,78.675,78.675,78.648,78.674,33400000.0
2008-07-10 18:58:00,78.646,78.652,78.635,78.636,12790000.0
2008-07-10 19:00:00,78.656,78.666,78.65,78.65,14730000.0
2008-07-10 19:01:00,78.677,78.682,78.662,78.662,17280000.0
2008-07-10 19:02:00,78.65,78.669,78.649,78.653,75650000.0
2008-07-10 19:03:00,78.656,78.656,78.643,78.648,9580000.0
2008-07-10 19:04:00,78.672,78.695,78.672,78.693,12030000.0
2008-07-10 19:05:00,78.682,78.682,78.637,78.648,20890000.0
2008-07-10 19:06:00,78.683,78.688,78.653,78.663,19420000.0
2008-07-10 19:07:00,78.676,78.704,78.662,78.662,10980000.0
2008-07-10 19:08:00,78.667,78.705,78.667,78.705,21150000.0
2008-07-10 19:09:00,78.723,78.723,78.689,78.713,17850000.0
2008-07-10 19:10:00,78.682,78.73,78.682,78.718,17550000.0
2008-07-10 19:11:00,78.723,78.726,78.717,78.726,18450000.0
2008-07-10 19:12:00,78.743,78.743,78.71,78.723,22050000.0
2008-07-10 19:13:00,78.691,78.712,78.684,78.699,95950000.0
2008-07-10 19:14:00,78.734,78.734,78.705,78.71,147960000.0
2008-07-10 19:15:00,78.717,78.739,78.699,78.699,16000000.0
2008-07-10 19:16:00,78.727,78.727,78.716,78.726,14310000.0
2008-07-10 19:17:00,78.737,78.74,78.715,78.715,115790000.0
2008-07-10 19:18:00,78.738,78.739,78.727,78.727,18640000.0
2008-07-10 19:19:00,78.719,78.724,78.704,78.724,17740000.0
2008-07-10 19:20:00,78.714,78.714,78.68,78.68,21840000.0
2008-07-10 19:21:00,78.705,78.728,78.699,78.718,13380000.0
2008-07-10 19:22:00,78.708,78.73,78.697,78.71,50330000.0
2008-07-10 19:23:00,78.697,78.708,78.683,78.691,26950000.0
2008-07-10 19:24:00,78.705,78.705,78.682,78.682,10180000.0
2008-07-10 19:25:00,78.681,78.685,78.671,78.674,16380000.0
2008-07-10 19:26:00,78.662,78.7,78.661,78.7,14090000.0
2008-07-10 19:27:00,78.707,78.707,78.697,78.703,30810000.0
2008-07-10 19:28:00,78.697,78.721,78.684,78.716,24910000.0
2008-07-10 19:29:00,78.692,78.694,78.661,78.667,14460000.0
2008-07-10 19:30:00,78.686,78.708,78.683,78.708,19350000.0
2008-07-10 19:31:00,78.695,78.695,78.676,78.678,21610000.0
2008-07-10 19:32:00,78.688,78.726,78.688,78.721,131030000.0
2008-07-10 19:33:00,78.716,78.716,78.696,78.712,11640000.0
2008-07-10 19:34:00,78.701,78.722,78.664,78.664,20180000.0
2008-07-10 19:35:00,78.691,78.691,78.654,78.691,67460000.0
2008-07-10 19:36:00,78.673,78.689,78.66,78.689,11880000.0
2008-07-10 19:37:00,78.685,78.685,78.649,78.662,17720000.0
2008-07-10 19:38:00,78.671,78.671,78.642,78.663,13970000.0
2008-07-10 19:39:00,78.65,78.666,78.637,78.666,9590000.0
2008-07-10 19:40:00,78.646,78.646,78.635,78.635,15750000.0
2008-07-10 19:41:00,78.65,78.654,78.642,78.642,14120000.0
2008-07-10 19:42:00,78.666,78.666,78.651,78.651,66430000.0
2008-07-10 19:43:00,78.682,78.686,78.681,78.685,11320000.0
2008-07-10 19:44:00,78.657,78.674,78.654,78.674,17460000.0
2008-07-10 19:45:00,78.689,78.689,78.673,78.679,12820000.0
2008-07-10 19:46:00,78.685,78.69,78.676,78.688,24420000.0
2008-07-10 19:47:00,78.677,78.684,78.676,78.676,17100000.0
2008-07-10 19:48:00,78.673,78.689,78.669,78.689,11080000.0
2008-07-10 19:49:00,78.659,78.685,78.659,78.685,7370000.0
2008-07-10 19:50:00,78.653,78.693,78.653,78.693,49310000.0
2008-07-10 19:51:00,78.687,78.689,78.687,78.687,12210000.0
2008-07-10 19:52:00,78.69,78.692,78.664,78.664,13050000.0
2008-07-10 19:53:00,78.68,78.69,78.673,78.69,13200000.0
2008-07-10 19:54:00,78.678,78.687,78.659,78.687,15290000.0
2008-07-10 19:55:00,78.662,78.694,78.662,78.694,11460000.0
2008-07-10 19:56:00,78.694,78.694,78.646,78.646,22350000.0
2008-07-10 19:57:00,78.657,78.657,78.639,78.643,10220000.0
2008-07-10 19:58:00,78.682,78.686,78.677,78.677,12440000.0
2008-07-10 19:59:00,78.646,78.654,78.641,78.654,15020000.0
2008-07-10 20:00:00,78.648,78.649,78.637,78.646,12980000.0
2008-07-10 20:01:00,78.638,78.663,78.636,78.643,89580000.0
2008-07-10 20:02:00,78.654,78.675,78.653,78.653,57770000.0
2008-07-10 20:03:00,78.664,78.667,78.639,78.667,10760000.0
2008-07-10 20:04:00,78.666,78.684,78.656,78.684,22620000.0
2008-07-10 20:05:00,78.679,78.687,78.679,78.687,14270000.0
2008-07-10 20:06:00,78.699,78.699,78.691,78.697,20400000.0
2008-07-10 20:09:00,78.688,78.694,78.677,78.694,15390000.0
2008-07-10 20:10:00,78.702,78.702,78.67,78.671,75090000.0
2008-07-10 20:11:00,78.684,78.686,78.639,78.639,9250000.0
2008-07-10 20:12:00,78.669,78.671,78.646,78.648,15220000.0
2008-07-10 20:13:00,78.665,78.691,78.665,78.669,24660000.0
2008-07-10 20:14:00,78.661,78.689,78.661,78.682,10890000.0
2008-07-10 20:15:00,78.696,78.696,78.65,78.65,12620000.0
2008-07-10 20:16:00,78.68,78.68,78.656,78.656,15590000.0
2008-07-10 20:17:00,78.69,78.69,78.651,78.651,21610000.0
2008-07-10 20:18:00,78.67,78.671,78.637,78.638,45420000.0
2008-07-10 20:19:00,78.628,78.647,78.628,78.647,6760000.0
2008-07-10 20:20:00,78.641,78.655,78.641,78.654,79660000.0
2008-07-10 20:21:00,78.653,78.657,78.626,78.63,123160000.0
2008-07-10 20:22:00,78.622,78.636,78.622,78.63,120460000.0
2008-07-10 20:23:00,78.62,78.648,78.608,78.648,114300000.0
2008-07-10 20:24:00,78.648,78.648,78.621,78.644,110510000.0
2008-07-10 20:25:00,78.623,78.623,78.587,78.6,45710000.0
2008-07-10 20:26:00,78.559,78.583,78.546,78.548,27140000.0
2008-07-10 20:27:00,78.57,78.58,78.525,78.525,64780000.0
2008-07-10 20:28:00,78.549,78.55,78.523,78.55,110880000.0
2008-07-10 20:29:00,78.542,78.601,78.536,78.601,81880000.0
2008-07-10 20:30:00,78.6,78.629,78.59,78.609,104330000.0
2008-07-10 20:31:00,78.638,78.638,78.611,78.616,95500000.0
2008-07-10 20:32:00,78.643,78.643,78.61,78.634,132750000.0
2008-07-10 20:33:00,78.646,78.646,78.584,78.584,70740000.0
2008-07-10 20:34:00,78.599,78.599,78.57,78.599,99970000.0
2008-07-10 20:35:00,78.608,78.648,78.608,78.614,100920000.0
2008-07-10 20:36:00,78.639,78.639,78.603,78.611,61640000.0
2008-07-10 20:37:00,78.6,78.636,78.598,78.612,131190000.0
2008-07-10 20:38:00,78.635,78.637,78.619,78.635,83240000.0
2008-07-10 20:39:00,78.632,78.637,78.598,78.637,82080000.0
2008-07-10 20:40:00,78.626,78.628,78.586,78.586,94830000.0
2008-07-10 20:41:00,78.592,78.622,78.584,78.602,92080000.0
2008-07-10 20:42:00,78.631,78.631,78.585,78.616,109180000.0
2008-07-10 20:43:00,78.595,78.609,78.583,78.591,105860000.0
2008-07-10 20:44:00,78.608,78.627,78.593,78.616,80530000.0
2008-07-10 20:45:00,78.609,78.61,78.581,78.61,55580000.0
2008-07-10 20:46:00,78.585,78.606,78.582,78.596,60200000.0
2008-07-10 20:47:00,78.591,78.624,78.591,78.598,76520000.0
2008-07-10 20:48:00,78.614,78.622,78.584,78.622,13540000.0
2008-07-10 20:49:00,78.599,78.608,78.599,78.608,2640000.0
2008-07-10 20:50:00,78.602,78.613,78.592,78.613,46620000.0
2008-07-10 20:51:00,78.632,78.632,78.589,78.606,59080000.0
2008-07-10 20:52:00,78.592,78.592,78.563,78.563,112870000.0
2008-07-10 20:53:00,78.579,78.579,78.536,78.573,82950000.0
2008-07-10 20:54:00,78.576,78.6,78.566,78.6,11870000.0
2008-07-10 20:55:00,78.586,78.586,78.535,78.571,42300000.0
2008-07-10 20:56:00,78.613,78.613,78.576,78.603,71930000.0
2008-07-10 20:57:00,78.604,78.612,78.557,78.576,85440000.0
2008-07-10 20:58:00,78.607,78.608,78.58,78.58,13570000.0
2008-07-10 20:59:00,78.614,78.614,78.591,78.591,125830000.0
2008-07-10 21:00:00,78.621,78.621,78.589,78.609,131340000.0
2008-07-10 21:01:00,78.614,78.614,78.593,78.613,90220000.0
2008-07-10 21:02:00,78.607,78.616,78.607,78.616,81000000.0
2008-07-10 21:03:00,78.646,78.646,78.631,78.631,67070000.0
2008-07-10 21:04:00,78.62,78.625,78.612,78.618,92920000.0
2008-07-10 21:05:00,78.623,78.627,78.621,78.621,59470000.0
2008-07-10 21:06:00,78.632,78.632,78.613,78.613,73480000.0
2008-07-10 21:07:00,78.62,78.634,78.62,78.634,66760000.0
2008-07-10 21:08:00,78.631,78.642,78.625,78.634,107930000.0
2008-07-10 21:09:00,78.671,78.672,78.644,78.655,128430000.0
2008-07-10 21:10:00,78.648,78.651,78.645,78.646,138580000.0
2008-07-10 21:11:00,78.638,78.638,78.634,78.636,87480000.0
2008-07-10 21:12:00,78.65,78.65,78.633,78.646,85810000.0
2008-07-10 21:13:00,78.641,78.656,78.641,78.654,120060000.0
2008-07-10 21:14:00,78.665,78.675,78.66,78.669,135700000.0
2008-07-10 21:15:00,78.705,78.705,78.662,78.662,107930000.0
2008-07-10 21:16:00,78.651,78.657,78.651,78.655,56640000.0
2008-07-10 21:18:00,78.672,78.672,78.633,78.633,95800000.0
2008-07-10 21:19:00,78.632,78.636,78.621,78.622,168300000.0
2008-07-10 21:20:00,78.635,78.639,78.625,78.628,159730000.0
2008-07-10 21:21:00,78.663,78.663,78.655,78.655,4550000.0
2008-07-10 21:22:00,78.633,78.645,78.631,78.631,60940000.0
2008-07-10 21:24:00,78.649,78.649,78.632,78.638,11310000.0
2008-07-10 21:25:00,78.65,78.66,78.639,78.639,99770000.0
2008-07-10 21:26:00,78.646,78.658,78.638,78.641,157800000.0
2008-07-10 21:27:00,78.667,78.667,78.667,78.667,2440000.0
2008-07-10 21:28:00,78.639,78.64,78.629,78.629,106230000.0
2008-07-10 21:29:00,78.634,78.634,78.623,78.629,139890000.0
2008-07-10 21:30:00,78.672,78.672,78.63,78.63,126410000.0
2008-07-10 21:31:00,78.618,78.618,78.608,78.608,69500000.0
2008-07-10 21:32:00,78.611,78.623,78.609,78.615,67460000.0
2008-07-10 21:33:00,78.64,78.64,78.614,78.614,85620000.0
2008-07-10 21:34:00,78.606,78.615,78.606,78.615,108120000.0
2008-07-10 21:35:00,78.608,78.614,78.607,78.608,73510000.0
2008-07-10 21:36:00,78.631,78.631,78.593,78.593,120910000.0
2008-07-10 21:37:00,78.597,78.599,78.594,78.595,55520000.0
2008-07-10 21:38:00,78.606,78.608,78.598,78.606,123780000.0
2008-07-10 21:39:00,78.635,78.635,78.606,78.616,91490000.0
2008-07-10 21:40:00,78.61,78.617,78.61,78.611,97760000.0
2008-07-10 21:41:00,78.62,78.627,78.62,78.625,99480000.0
2008-07-10 21:42:00,78.648,78.649,78.641,78.648,101830000.0
2008-07-10 21:43:00,78.618,78.626,78.618,78.626,90390000.0
2008-07-10 21:44:00,78.636,78.636,78.627,78.627,122730000.0
2008-07-10 21:45:00,78.664,78.665,78.658,78.658,93370000.0
2008-07-10 21:46:00,78.617,78.62,78.617,78.619,88460000.0
2008-07-10 21:47:00,78.628,78.628,78.62,78.628,61250000.0
2008-07-10 21:48:00,78.646,78.646,78.63,78.632,50410000.0
2008-07-10 21:49:00,78.64,78.64,78.63,78.63,7600000.0
2008-07-10 21:50:00,78.637,78.638,78.624,78.624,68400000.0
2008-07-10 21:51:00,78.656,78.669,78.654,78.669,102610000.0
2008-07-10 21:52:00,78.65,78.663,78.649,78.654,104750000.0
2008-07-10 21:53:00,78.667,78.669,78.664,78.667,116530000.0
2008-07-10 21:54:00,78.678,78.678,78.665,78.668,12200000.0
2008-07-10 21:55:00,78.652,78.652,78.632,78.632,80610000.0
2008-07-10 21:56:00,78.637,78.639,78.635,78.638,103620000.0
2008-07-10 21:57:00,78.668,78.67,78.665,78.668,126970000.0
2008-07-10 21:58:00,78.645,78.645,78.63,78.63,88450000.0
2008-07-10 21:59:00,78.64,78.651,78.64,78.651,85710000.0
2008-07-10 22:00:00,78.684,78.684,78.672,78.672,55850000.0
2008-07-10 22:02:00,78.657,78.67,78.657,78.662,121100000.0
2008-07-10 22:03:00,78.686,78.686,78.659,78.659,108950000.0
2008-07-10 22:04:00,78.653,78.66,78.651,78.658,121940000.0
2008-07-10 22:05:00,78.666,78.667,78.66,78.662,131800000.0
2008-07-10 22:06:00,78.683,78.683,78.657,78.662,123600000.0
2008-07-10 22:07:00,78.652,78.656,78.649,78.649,83260000.0
2008-07-10 22:09:00,78.677,78.679,78.676,78.676,72120000.0
2008-07-10 22:10:00,78.635,78.648,78.635,78.639,85460000.0
2008-07-10 22:11:00,78.647,78.65,78.647,78.649,91940000.0
2008-07-10 22:12:00,78.679,78.679,78.674,78.675,85770000.0
2008-07-10 22:13:00,78.636,78.646,78.636,78.638,59630000.0
2008-07-10 22:15:00,78.675,78.675,78.643,78.65,72420000.0
2008-07-10 22:16:00,78.64,78.647,78.639,78.647,78620000.0
2008-07-10 22:18:00,78.688,78.69,78.685,78.686,66660000.0
2008-07-10 22:20:00,78.656,78.656,78.647,78.647,101060000.0
2008-07-10 22:21:00,78.671,78.673,78.657,78.661,81420000.0
2008-07-10 22:23:00,78.666,78.669,78.665,78.669,89790000.0
2008-07-10 22:24:00,78.703,78.703,78.657,78.662,78020000.0
2008-07-10 22:25:00,78.669,78.669,78.669,78.669,2440000.0
2008-07-10 22:26:00,78.656,78.656,78.643,78.643,100970000.0
2008-07-10 22:27:00,78.698,78.698,78.652,78.652,103680000.0
2008-07-10 22:28:00,78.656,78.657,78.647,78.657,121210000.0
2008-07-10 22:29:00,78.64,78.655,78.64,78.641,83160000.0
2008-07-10 22:30:00,78.679,78.679,78.677,78.678,68510000.0
2008-07-10 22:31:00,78.629,78.636,78.629,78.636,65430000.0
2008-07-10 22:33:00,78.657,78.657,78.638,78.638,4510000.0
2008-07-10 22:34:00,78.638,78.639,78.637,78.639,64340000.0
2008-07-10 22:36:00,78.664,78.676,78.658,78.659,82240000.0
2008-07-10 22:37:00,78.621,78.636,78.619,78.628,113840000.0
2008-07-10 22:38:00,78.637,78.637,78.628,78.629,83940000.0
2008-07-10 22:39:00,78.657,78.657,78.626,78.644,55040000.0
2008-07-10 22:40:00,78.658,78.658,78.649,78.655,54300000.0
2008-07-10 22:41:00,78.651,78.665,78.651,78.662,50610000.0
2008-07-10 22:42:00,78.694,78.694,78.648,78.655,61360000.0
2008-07-10 22:43:00,78.661,78.667,78.659,78.659,68360000.0
2008-07-10 22:44:00,78.651,78.667,78.651,78.667,69360000.0
2008-07-10 22:45:00,78.674,78.674,78.648,78.648,7890000.0
2008-07-10 22:46:00,78.65,78.664,78.65,78.659,50460000.0
2008-07-10 22:47:00,78.666,78.675,78.661,78.668,59610000.0
2008-07-10 22:48:00,78.692,78.692,78.66,78.66,85380000.0
2008-07-10 22:49:00,78.667,78.667,78.658,78.659,69130000.0
2008-07-10 22:50:00,78.666,78.666,78.657,78.658,70090000.0
2008-07-10 22:51:00,78.699,78.699,78.654,78.654,91650000.0
2008-07-10 22:52:00,78.659,78.666,78.659,78.666,44400000.0
2008-07-10 22:53:00,78.68,78.685,78.68,78.685,41860000.0
2008-07-10 22:54:00,78.702,78.703,78.692,78.692,71130000.0
2008-07-10 22:55:00,78.679,78.688,78.679,78.688,77430000.0
2008-07-10 22:56:00,78.678,78.685,78.671,78.671,68320000.0
2008-07-10 22:57:00,78.685,78.687,78.678,78.687,16000000.0
2008-07-10 22:58:00,78.68,78.68,78.677,78.678,108630000.0
2008-07-10 22:59:00,78.669,78.675,78.662,78.668,100970000.0
2008-07-10 23:00:00,78.718,78.72,78.715,78.716,79990000.0
2008-07-10 23:01:00,78.657,78.659,78.655,78.657,58840000.0
2008-07-10 23:02:00,78.666,78.667,78.661,78.665,99420000.0
2008-07-10 23:03:00,78.684,78.684,78.661,78.661,91900000.0
2008-07-10 23:04:00,78.67,78.686,78.67,78.675,51670000.0
2008-07-10 23:05:00,78.675,78.675,78.659,78.659,34980000.0
2008-07-10 23:06:00,78.675,78.675,78.663,78.669,45570000.0
2008-07-10 23:09:00,78.708,78.711,78.707,78.709,62830000.0
2008-07-10 23:10:00,78.659,78.667,78.659,78.667,41510000.0
2008-07-10 23:11:00,78.659,78.666,78.659,78.666,73670000.0
2008-07-10 23:12:00,78.701,78.701,78.661,78.661,101500000.0
2008-07-10 23:13:00,78.666,78.675,78.666,78.675,38210000.0
2008-07-10 23:14:00,78.67,78.676,78.67,78.676,32310000.0
2008-07-10 23:15:00,78.711,78.711,78.675,78.681,68060000.0
2008-07-10 23:16:00,78.669,78.676,78.668,78.676,77590000.0
2008-07-10 23:17:00,78.671,78.689,78.671,78.678,102830000.0
2008-07-10 23:18:00,78.721,78.721,78.681,78.685,71140000.0
2008-07-10 23:19:00,78.67,78.678,78.67,78.677,131320000.0
2008-07-10 23:20:00,78.668,78.677,78.668,78.673,118830000.0
2008-07-10 23:21:00,78.717,78.718,78.714,78.718,42690000.0
2008-07-10 23:22:00,78.664,78.67,78.643,78.666,38120000.0
2008-07-10 23:23:00,78.655,78.659,78.638,78.654,44340000.0
2008-07-10 23:24:00,78.686,78.689,78.686,78.688,48420000.0
2008-07-10 23:25:00,78.664,78.666,78.66,78.66,7700000.0
2008-07-10 23:27:00,78.692,78.692,78.646,78.653,44800000.0
2008-07-10 23:28:00,78.631,78.643,78.631,78.643,68680000.0
2008-07-10 23:29:00,78.663,78.674,78.66,78.66,46430000.0
2008-07-10 23:30:00,78.693,78.693,78.655,78.655,63160000.0
2008-07-10 23:32:00,78.658,78.664,78.651,78.655,37040000.0
2008-07-10 23:33:00,78.675,78.675,78.654,78.654,86880000.0
2008-07-10 23:35:00,78.654,78.655,78.649,78.65,35550000.0
2008-07-10 23:36:00,78.676,78.676,78.676,78.676,1130000.0
2008-07-10 23:38:00,78.636,78.638,78.635,78.638,22780000.0
2008-07-10 23:39:00,78.654,78.654,78.623,78.623,53560000.0
2008-07-10 23:40:00,78.624,78.628,78.622,78.628,8460000.0
2008-07-10 23:41:00,78.636,78.636,78.629,78.629,34180000.0
2008-07-10 23:42:00,78.654,78.655,78.64,78.64,63380000.0
2008-07-10 23:44:00,78.63,78.637,78.629,78.637,67180000.0
2008-07-10 23:45:00,78.667,78.667,78.66,78.66,48670000.0
2008-07-10 23:46:00,78.652,78.666,78.652,78.666,34750000.0
2008-07-10 23:48:00,78.689,78.69,78.684,78.688,127870000.0
2008-07-10 23:49:00,78.662,78.663,78.662,78.663,5260000.0
2008-07-10 23:50:00,78.66,78.664,78.652,78.659,77590000.0
2008-07-10 23:51:00,78.676,78.68,78.675,78.677,41690000.0
2008-07-10 23:54:00,78.702,78.702,78.667,78.667,78060000.0
2008-07-10 23:55:00,78.665,78.665,78.659,78.66,4330000.0
2008-07-10 23:56:00,78.651,78.658,78.649,78.657,101760000.0
2008-07-10 23:57:00,78.675,78.675,78.65,78.65,119670000.0
2008-07-10 23:59:00,78.655,78.657,78.65,78.654,88750000.0
2008-07-11 00:00:00,78.699,78.699,78.664,78.664,90250000.0
2008-07-11 00:01:00,78.677,78.688,78.677,78.684,10260000.0
2008-07-11 00:03:00,78.697,78.7,78.696,78.697,81340000.0
2008-07-11 00:04:00,78.67,78.678,78.67,78.676,75610000.0
2008-07-11 00:06:00,78.701,78.701,78.686,78.686,4510000.0
2008-07-11 00:07:00,78.688,78.688,78.68,78.68,61910000.0
2008-07-11 00:08:00,78.685,78.685,78.65,78.65,67790000.0
2008-07-11 00:09:00,78.664,78.684,78.664,78.671,77790000.0
2008-07-11 00:12:00,78.689,78.69,78.688,78.69,70520000.0
2008-07-11 00:13:00,78.658,78.665,78.652,78.656,112550000.0
2008-07-11 00:14:00,78.667,78.669,78.661,78.661,112490000.0
2008-07-11 00:15:00,78.669,78.669,78.657,78.657,3080000.0
2008-07-11 00:18:00,78.678,78.68,78.677,78.678,87380000.0
2008-07-11 00:19:00,78.651,78.665,78.651,78.664,61770000.0
2008-07-11 00:20:00,78.658,78.659,78.658,78.658,22570000.0
2008-07-11 00:21:00,78.695,78.695,78.672,78.672,69690000.0
2008-07-11 00:22:00,78.661,78.667,78.66,78.66,49410000.0
2008-07-11 00:23:00,78.666,78.666,78.659,78.659,96270000.0
2008-07-11 00:24:00,78.701,78.701,78.671,78.671,137830000.0
2008-07-11 00:25:00,78.66,78.664,78.657,78.657,67040000.0
2008-07-11 00:27:00,78.672,78.672,78.649,78.649,63190000.0
2008-07-11 00:28:00,78.634,78.641,78.633,78.639,102200000.0
2008-07-11 00:29:00,78.628,78.629,78.627,78.629,43410000.0
2008-07-11 00:30:00,78.657,78.66,78.657,78.659,51630000.0
2008-07-11 00:32:00,78.622,78.63,78.622,78.626,67690000.0
2008-07-11 00:33:00,78.649,78.65,78.645,78.65,75730000.0
2008-07-11 00:34:00,78.622,78.628,78.622,78.623,61310000.0
2008-07-11 00:35:00,78.628,78.628,78.618,78.628,54340000.0
2008-07-11 00:36:00,78.647,78.65,78.647,78.649,59600000.0
2008-07-11 00:39:00,78.662,78.662,78.639,78.639,36860000.0
2008-07-11 00:42:00,78.657,78.66,78.655,78.658,130340000.0
2008-07-11 00:45:00,78.666,78.666,78.66,78.66,29890000.0
2008-07-11 00:48:00,78.669,78.671,78.664,78.666,133230000.0
2008-07-11 00:49:00,78.651,78.663,78.651,78.659,46400000.0
2008-07-11 00:51:00,78.703,78.703,78.674,78.674,33620000.0
2008-07-11 00:53:00,78.657,78.66,78.657,78.657,68430000.0
2008-07-11 00:54:00,78.703,78.703,78.674,78.674,57470000.0
2008-07-11 00:56:00,78.659,78.667,78.659,78.667,105790000.0
2008-07-11 00:57:00,78.708,78.709,78.706,78.708,90290000.0
2008-07-11 00:59:00,78.676,78.676,78.662,78.667,88550000.0
2008-07-11 01:00:00,78.696,78.696,78.671,78.671,101940000.0
2008-07-11 01:01:00,78.678,78.678,78.675,78.676,47640000.0
2008-07-11 01:02:00,78.685,78.685,78.679,78.68,40940000.0
2008-07-11 01:03:00,78.693,78.693,78.673,78.673,23160000.0
2008-07-11 01:04:00,78.678,78.678,78.67,78.67,48490000.0
2008-07-11 01:05:00,78.676,78.677,78.671,78.671,28080000.0
2008-07-11 01:06:00,78.699,78.7,78.697,78.697,44740000.0
2008-07-11 01:07:00,78.676,78.684,78.67,78.67,40870000.0
2008-07-11 01:09:00,78.716,78.719,78.714,78.718,77200000.0
2008-07-11 01:10:00,78.68,78.685,78.68,78.685,6200000.0
2008-07-11 01:11:00,78.697,78.699,78.695,78.698,78570000.0
2008-07-11 01:12:00,78.738,78.74,78.734,78.734,118230000.0
2008-07-11 01:15:00,78.747,78.747,78.738,78.738,111840000.0
2008-07-11 01:16:00,78.687,78.689,78.684,78.688,89050000.0
2008-07-11 01:17:00,78.678,78.68,78.677,78.678,66930000.0
2008-07-11 01:18:00,78.709,78.71,78.707,78.709,95610000.0
2008-07-11 01:21:00,78.708,78.71,78.705,78.705,72330000.0
2008-07-11 01:22:00,78.69,78.696,78.689,78.696,38270000.0
2008-07-11 01:23:00,78.688,78.689,78.687,78.687,72840000.0
2008-07-11 01:24:00,78.704,78.704,78.683,78.695,62390000.0
2008-07-11 01:25:00,78.685,78.686,78.678,78.678,118890000.0
2008-07-11 01:27:00,78.708,78.709,78.706,78.708,84290000.0
2008-07-11 01:30:00,78.73,78.73,78.726,78.727,50190000.0
2008-07-11 01:31:00,78.67,78.675,78.67,78.675,35910000.0
2008-07-11 01:33:00,78.727,78.73,78.727,78.729,75990000.0
2008-07-11 01:35:00,78.687,78.689,78.687,78.689,74180000.0
2008-07-11 01:36:00,78.727,78.73,78.727,78.727,56860000.0
2008-07-11 01:37:00,78.698,78.699,78.697,78.698,67850000.0
2008-07-11 01:39:00,78.739,78.739,78.737,78.738,36960000.0
2008-07-11 01:40:00,78.692,78.696,78.692,78.696,93430000.0
2008-07-11 01:42:00,78.751,78.751,78.696,78.696,87670000.0
2008-07-11 01:43:00,78.698,78.698,78.691,78.698,66000000.0
2008-07-11 01:44:00,78.688,78.697,78.688,78.69,54890000.0
2008-07-11 01:45:00,78.741,78.741,78.697,78.697,76220000.0
2008-07-11 01:46:00,78.681,78.694,78.681,78.694,61710000.0
2008-07-11 01:47:00,78.69,78.696,78.69,78.695,35990000.0
2008-07-11 01:48:00,78.723,78.723,78.692,78.692,47670000.0
2008-07-11 01:49:00,78.698,78.699,78.696,78.699,38060000.0
2008-07-11 01:50:00,78.687,78.69,78.687,78.689,57660000.0
2008-07-11 01:51:00,78.712,78.712,78.682,78.682,90700000.0
2008-07-11 01:54:00,78.719,78.72,78.715,78.718,108780000.0
2008-07-11 01:57:00,78.695,78.695,78.671,78.671,117520000.0
2008-07-11 01:58:00,78.675,78.676,78.669,78.671,109150000.0
2008-07-11 02:00:00,78.685,78.685,78.679,78.679,6800000.0
2008-07-11 02:01:00,78.636,78.646,78.631,78.632,111870000.0
2008-07-11 02:02:00,78.64,78.644,78.629,78.644,76120000.0
2008-07-11 02:03:00,78.688,78.688,78.686,78.686,3380000.0
2008-07-11 02:05:00,78.638,78.646,78.638,78.646,36570000.0
2008-07-11 02:06:00,78.662,78.662,78.623,78.635,65820000.0
2008-07-11 02:07:00,78.637,78.637,78.619,78.627,99790000.0
2008-07-11 02:08:00,78.632,78.632,78.615,78.621,86360000.0
2008-07-11 02:09:00,78.637,78.637,78.629,78.629,66520000.0
2008-07-11 02:11:00,78.616,78.616,78.607,78.607,103790000.0
2008-07-11 02:12:00,78.639,78.639,78.605,78.611,96940000.0
2008-07-11 02:13:00,78.619,78.63,78.619,78.625,125940000.0
2008-07-11 02:14:00,78.634,78.639,78.63,78.631,120420000.0
2008-07-11 02:15:00,78.645,78.645,78.62,78.62,77810000.0
2008-07-11 02:16:00,78.624,78.624,78.612,78.612,6770000.0
2008-07-11 02:17:00,78.619,78.627,78.612,78.627,74810000.0
2008-07-11 02:18:00,78.655,78.655,78.648,78.648,3010000.0
2008-07-11 02:20:00,78.645,78.645,78.64,78.64,76760000.0
2008-07-11 02:21:00,78.678,78.678,78.657,78.657,7130000.0
2008-07-11 02:23:00,78.657,78.657,78.649,78.649,80470000.0
2008-07-11 02:24:00,78.677,78.677,78.65,78.651,14650000.0
2008-07-11 02:25:00,78.637,78.649,78.637,78.647,122230000.0
2008-07-11 02:26:00,78.657,78.659,78.656,78.659,78710000.0
2008-07-11 02:27:00,78.661,78.661,78.653,78.653,2640000.0
2008-07-11 02:28:00,78.639,78.654,78.639,78.654,128320000.0
2008-07-11 02:29:00,78.649,78.656,78.649,78.651,74440000.0
2008-07-11 02:30:00,78.667,78.667,78.656,78.656,4880000.0
2008-07-11 02:31:00,78.633,78.633,78.633,78.633,3010000.0
2008-07-11 02:32:00,78.647,78.647,78.638,78.647,78370000.0
2008-07-11 02:33:00,78.664,78.664,78.657,78.657,12420000.0
2008-07-11 02:36:00,78.689,78.69,78.687,78.689,63790000.0
2008-07-11 02:38:00,78.649,78.657,78.649,78.657,102310000.0
2008-07-11 02:39:00,78.67,78.67,78.643,78.643,95130000.0
2008-07-11 02:40:00,78.644,78.644,78.633,78.638,127560000.0
2008-07-11 02:42:00,78.649,78.656,78.649,78.656,79290000.0
2008-07-11 02:43:00,78.649,78.655,78.642,78.642,11880000.0
2008-07-11 02:44:00,78.648,78.664,78.642,78.655,64800000.0
2008-07-11 02:45:00,78.665,78.665,78.659,78.659,39400000.0
2008-07-11 02:46:00,78.65,78.656,78.65,78.65,50430000.0
2008-07-11 02:48:00,78.698,78.7,78.697,78.699,59720000.0
2008-07-11 02:49:00,78.658,78.658,78.649,78.649,89020000.0
2008-07-11 02:50:00,78.659,78.665,78.65,78.665,89420000.0
2008-07-11 02:51:00,78.684,78.684,78.655,78.66,67630000.0
2008-07-11 02:52:00,78.667,78.667,78.66,78.666,110380000.0
2008-07-11 02:53:00,78.678,78.68,78.676,78.678,106630000.0
2008-07-11 02:54:00,78.693,78.693,78.673,78.673,88330000.0
2008-07-11 02:55:00,78.659,78.675,78.659,78.666,127130000.0
2008-07-11 02:56:00,78.658,78.666,78.658,78.666,116230000.0
2008-07-11 02:57:00,78.706,78.706,78.665,78.671,78410000.0
2008-07-11 02:58:00,78.661,78.666,78.661,78.666,6570000.0
2008-07-11 02:59:00,78.674,78.677,78.67,78.677,12250000.0
2008-07-11 03:00:00,78.71,78.71,78.679,78.682,11340000.0
2008-07-11 03:01:00,78.695,78.695,78.667,78.667,8300000.0
2008-07-11 03:03:00,78.698,78.698,78.697,78.697,4130000.0
2008-07-11 03:04:00,78.688,78.688,78.633,78.651,15760000.0
2008-07-11 03:05:00,78.647,78.662,78.634,78.662,102880000.0
2008-07-11 03:06:00,78.649,78.672,78.645,78.672,130500000.0
2008-07-11 03:08:00,78.668,78.669,78.666,78.668,72390000.0
2008-07-11 03:09:00,78.658,78.658,78.638,78.64,11490000.0
2008-07-11 03:10:00,78.64,78.656,78.636,78.636,12030000.0
2008-07-11 03:11:00,78.64,78.664,78.64,78.664,130390000.0
2008-07-11 03:12:00,78.681,78.681,78.641,78.651,69760000.0
2008-07-11 03:13:00,78.643,78.659,78.643,78.655,12230000.0
2008-07-11 03:14:00,78.631,78.64,78.624,78.638,101550000.0
2008-07-11 03:15:00,78.691,78.691,78.635,78.643,123770000.0
2008-07-11 03:16:00,78.63,78.665,78.63,78.665,117260000.0
2008-07-11 03:17:00,78.632,78.645,78.632,78.645,77270000.0
2008-07-11 03:18:00,78.671,78.671,78.645,78.645,5460000.0
2008-07-11 03:19:00,78.653,78.653,78.633,78.633,7510000.0
2008-07-11 03:20:00,78.621,78.642,78.617,78.642,80660000.0
2008-07-11 03:21:00,78.641,78.641,78.615,78.633,12260000.0
2008-07-11 03:22:00,78.623,78.636,78.616,78.616,11460000.0
2008-07-11 03:24:00,78.631,78.631,78.606,78.606,6770000.0
2008-07-11 03:25:00,78.624,78.628,78.608,78.608,7900000.0
2008-07-11 03:26:00,78.607,78.616,78.6,78.616,74070000.0
2008-07-11 03:27:00,78.629,78.637,78.621,78.623,12230000.0
2008-07-11 03:28:00,78.613,78.639,78.613,78.623,13350000.0
2008-07-11 03:30:00,78.657,78.657,78.648,78.651,93990000.0
2008-07-11 03:31:00,78.626,78.626,78.621,78.621,88450000.0
2008-07-11 03:32:00,78.627,78.629,78.62,78.629,62830000.0
2008-07-11 03:33:00,78.656,78.665,78.635,78.665,113690000.0
2008-07-11 03:34:00,78.638,78.64,78.636,78.636,97810000.0
2008-07-11 03:35:00,78.651,78.676,78.651,78.676,102730000.0
2008-07-11 03:36:00,78.666,78.669,78.657,78.657,126280000.0
2008-07-11 03:37:00,78.666,78.681,78.663,78.676,121990000.0
2008-07-11 03:38:00,78.684,78.684,78.656,78.661,81990000.0
2008-07-11 03:39:00,78.676,78.676,78.651,78.662,8090000.0
2008-07-11 03:40:00,78.634,78.665,78.627,78.656,101310000.0
2008-07-11 03:41:00,78.649,78.66,78.649,78.65,88110000.0
2008-07-11 03:42:00,78.666,78.666,78.65,78.65,124430000.0
2008-07-11 03:45:00,78.683,78.686,78.671,78.671,119310000.0
2008-07-11 03:47:00,78.638,78.644,78.632,78.638,82280000.0
2008-07-11 03:48:00,78.66,78.661,78.638,78.661,13200000.0
2008-07-11 03:49:00,78.646,78.672,78.644,78.672,8690000.0
2008-07-11 03:50:00,78.671,78.677,78.67,78.676,73870000.0
2008-07-11 03:51:00,78.687,78.687,78.654,78.654,6020000.0
2008-07-11 03:52:00,78.656,78.659,78.65,78.656,123370000.0
2008-07-11 03:53:00,78.662,78.667,78.652,78.659,125540000.0
2008-07-11 03:54:00,78.673,78.673,78.661,78.661,84300000.0
2008-07-11 03:55:00,78.666,78.666,78.662,78.662,5080000.0
2008-07-11 03:56:00,78.665,78.666,78.66,78.66,105520000.0
2008-07-11 03:57:00,78.676,78.676,78.663,78.666,115120000.0
2008-07-11 03:58:00,78.675,78.686,78.671,78.671,119560000.0
2008-07-11 03:59:00,78.681,78.704,78.672,78.704,75710000.0
2008-07-11 04:00:00,78.699,78.699,78.677,78.679,10230000.0
2008-07-11 04:01:00,78.671,78.692,78.671,78.692,116470000.0
2008-07-11 04:02:00,78.671,78.682,78.662,78.662,77130000.0
2008-07-11 04:03:00,78.672,78.672,78.652,78.665,13160000.0
2008-07-11 04:04:00,78.658,78.662,78.656,78.656,123960000.0
2008-07-11 04:05:00,78.648,78.657,78.647,78.657,123060000.0
2008-07-11 04:06:00,78.694,78.694,78.656,78.663,78460000.0
2008-07-11 04:07:00,78.664,78.664,78.653,78.657,13200000.0
2008-07-11 04:08:00,78.653,78.679,78.653,78.67,71520000.0
2008-07-11 04:09:00,78.701,78.701,78.667,78.667,7890000.0
2008-07-11 04:10:00,78.677,78.677,78.663,78.674,106280000.0
2008-07-11 04:11:00,78.649,78.651,78.647,78.649,97730000.0
2008-07-11 04:12:00,78.684,78.684,78.65,78.65,123810000.0
2008-07-11 04:13:00,78.657,78.666,78.657,78.666,124340000.0
2008-07-11 04:14:00,78.688,78.689,78.686,78.688,72390000.0
2008-07-11 04:15:00,78.746,78.746,78.742,78.742,6200000.0
2008-07-11 04:16:00,78.659,78.673,78.659,78.673,8070000.0
2008-07-11 04:17:00,78.665,78.665,78.653,78.659,95700000.0
2008-07-11 04:18:00,78.695,78.695,78.666,78.685,125110000.0
2008-07-11 04:19:00,78.676,78.68,78.673,78.678,124180000.0
2008-07-11 04:20:00,78.67,78.676,78.669,78.676,76480000.0
2008-07-11 04:21:00,78.713,78.713,78.701,78.701,6770000.0
2008-07-11 04:22:00,78.669,78.694,78.669,78.688,125530000.0
2008-07-11 04:23:00,78.669,78.673,78.662,78.669,83050000.0
2008-07-11 04:24:00,78.693,78.693,78.683,78.683,4560000.0
2008-07-11 04:25:00,78.668,78.675,78.666,78.669,117300000.0
2008-07-11 04:26:00,78.663,78.682,78.663,78.674,69500000.0
2008-07-11 04:27:00,78.674,78.682,78.666,78.682,11880000.0
2008-07-11 04:28:00,78.663,78.67,78.662,78.662,7890000.0
2008-07-11 04:29:00,78.651,78.656,78.65,78.65,89580000.0
2008-07-11 04:30:00,78.683,78.683,78.652,78.662,8830000.0
2008-07-11 04:31:00,78.65,78.669,78.633,78.633,39970000.0
2008-07-11 04:32:00,78.641,78.659,78.625,78.649,64060000.0
2008-07-11 04:33:00,78.662,78.662,78.623,78.623,105530000.0
2008-07-11 04:34:00,78.627,78.627,78.618,78.627,85550000.0
2008-07-11 04:35:00,78.62,78.627,78.62,78.627,69780000.0
2008-07-11 04:36:00,78.645,78.645,78.624,78.628,116870000.0
2008-07-11 04:37:00,78.664,78.664,78.651,78.651,99690000.0
2008-07-11 04:39:00,78.648,78.652,78.646,78.646,124600000.0
2008-07-11 04:40:00,78.618,78.625,78.618,78.619,118730000.0
2008-07-11 04:41:00,78.631,78.631,78.597,78.626,77370000.0
2008-07-11 04:42:00,78.627,78.631,78.598,78.598,14660000.0
2008-07-11 04:43:00,78.601,78.629,78.601,78.614,12410000.0
2008-07-11 04:44:00,78.619,78.64,78.603,78.603,100570000.0
2008-07-11 04:45:00,78.643,78.643,78.609,78.61,123050000.0
2008-07-11 04:46:00,78.599,78.626,78.594,78.594,121080000.0
2008-07-11 04:47:00,78.593,78.594,78.583,78.594,75710000.0
2008-07-11 04:48:00,78.613,78.613,78.591,78.591,8350000.0
2008-07-11 04:50:00,78.578,78.579,78.576,78.578,71610000.0
2008-07-11 04:51:00,78.623,78.623,78.606,78.618,77190000.0
2008-07-11 04:53:00,78.588,78.589,78.587,78.588,68330000.0
2008-07-11 04:54:00,78.605,78.611,78.586,78.599,66550000.0
2008-07-11 04:55:00,78.617,78.617,78.6,78.616,37430000.0
2008-07-11 04:56:00,78.598,78.6,78.596,78.597,92670000.0
2008-07-11 04:57:00,78.603,78.612,78.591,78.591,97200000.0
2008-07-11 04:59:00,78.584,78.613,78.584,78.613,63510000.0
2008-07-11 05:00:00,78.614,78.615,78.585,78.585,56950000.0
2008-07-11 05:01:00,78.59,78.613,78.585,78.613,73880000.0
2008-07-11 05:02:00,78.603,78.614,78.603,78.613,63460000.0
2008-07-11 05:03:00,78.618,78.619,78.617,78.618,37670000.0
2008-07-11 05:06:00,78.683,78.683,78.619,78.619,55250000.0
2008-07-11 05:07:00,78.604,78.631,78.597,78.616,89810000.0
2008-07-11 05:08:00,78.597,78.597,78.591,78.591,86740000.0
2008-07-11 05:09:00,78.625,78.625,78.585,78.591,63640000.0
2008-07-11 05:10:00,78.582,78.586,78.58,78.586,111230000.0
2008-07-11 05:11:00,78.58,78.587,78.58,78.586,100620000.0
2008-07-11 05:12:00,78.612,78.612,78.585,78.59,90300000.0
2008-07-11 05:13:00,78.58,78.588,78.577,78.577,126930000.0
2008-07-11 05:14:00,78.584,78.586,78.578,78.586,114360000.0
2008-07-11 05:15:00,78.651,78.651,78.58,78.58,78290000.0
2008-07-11 05:16:00,78.587,78.601,78.582,78.6,14390000.0
2008-07-11 05:17:00,78.611,78.613,78.583,78.613,113150000.0
2008-07-11 05:18:00,78.604,78.605,78.582,78.605,72900000.0
2008-07-11 05:19:00,78.612,78.612,78.577,78.578,13040000.0
2008-07-11 05:20:00,78.617,78.617,78.61,78.616,86390000.0
2008-07-11 05:21:00,78.651,78.651,78.593,78.593,62110000.0
2008-07-11 05:24:00,78.647,78.651,78.647,78.648,94860000.0
2008-07-11 05:26:00,78.577,78.586,78.577,78.586,124050000.0
2008-07-11 05:27:00,78.607,78.609,78.606,78.608,72540000.0
2008-07-11 05:28:00,78.617,78.624,78.599,78.613,18430000.0
2008-07-11 05:29:00,78.611,78.638,78.595,78.619,57560000.0
2008-07-11 05:30:00,78.616,78.616,78.609,78.61,88450000.0
2008-07-11 05:31:00,78.582,78.588,78.581,78.582,96160000.0
2008-07-11 05:32:00,78.588,78.59,78.587,78.588,63600000.0
2008-07-11 05:33:00,78.609,78.613,78.585,78.613,115410000.0
2008-07-11 05:34:00,78.581,78.588,78.58,78.585,100320000.0
2008-07-11 05:36:00,78.628,78.632,78.626,78.626,125790000.0
2008-07-11 05:37:00,78.6,78.624,78.592,78.624,124760000.0
2008-07-11 05:38:00,78.62,78.627,78.62,78.627,74610000.0
2008-07-11 05:39:00,78.623,78.623,78.623,78.623,4880000.0
2008-07-11 05:40:00,78.579,78.593,78.579,78.588,46310000.0
2008-07-11 05:41:00,78.58,78.586,78.58,78.581,38390000.0
2008-07-11 05:42:00,78.609,78.618,78.602,78.618,60840000.0
2008-07-11 05:43:00,78.576,78.609,78.576,78.609,87000000.0
2008-07-11 05:44:00,78.615,78.615,78.586,78.605,86170000.0
2008-07-11 05:45:00,78.616,78.616,78.588,78.613,64670000.0
2008-07-11 05:46:00,78.593,78.615,78.582,78.615,112070000.0
2008-07-11 05:47:00,78.605,78.607,78.598,78.598,95100000.0
2008-07-11 05:48:00,78.608,78.618,78.608,78.609,100420000.0
2008-07-11 05:50:00,78.598,78.615,78.598,78.615,115140000.0
2008-07-11 05:51:00,78.629,78.629,78.626,78.628,79350000.0
2008-07-11 05:53:00,78.599,78.6,78.597,78.599,74480000.0
2008-07-11 05:54:00,78.601,78.615,78.601,78.615,105550000.0
2008-07-11 05:55:00,78.587,78.594,78.582,78.587,103450000.0
2008-07-11 05:56:00,78.6,78.63,78.596,78.602,99150000.0
2008-07-11 05:57:00,78.632,78.632,78.594,78.623,122480000.0
2008-07-11 05:58:00,78.59,78.612,78.59,78.591,119400000.0
2008-07-11 05:59:00,78.602,78.627,78.596,78.617,79690000.0
2008-07-11 06:00:00,78.622,78.622,78.596,78.597,15030000.0
2008-07-11 06:01:00,78.593,78.634,78.593,78.634,39820000.0
2008-07-11 06:02:00,78.629,78.646,78.614,78.646,61260000.0
2008-07-11 06:03:00,78.648,78.657,78.626,78.647,93520000.0
2008-07-11 06:04:00,78.633,78.672,78.626,78.672,90050000.0
2008-07-11 06:05:00,78.648,78.65,78.647,78.648,62880000.0
2008-07-11 06:06:00,78.685,78.685,78.654,78.673,115780000.0
2008-07-11 06:07:00,78.66,78.681,78.656,78.676,98310000.0
2008-07-11 06:08:00,78.659,78.683,78.656,78.676,88390000.0
2008-07-11 06:09:00,78.678,78.681,78.656,78.681,116620000.0
2008-07-11 06:10:00,78.66,78.687,78.66,78.682,117090000.0
2008-07-11 06:11:00,78.673,78.701,78.654,78.67,73230000.0
2008-07-11 06:12:00,78.71,78.71,78.686,78.686,6010000.0
2008-07-11 06:13:00,78.704,78.704,78.695,78.695,63030000.0
2008-07-11 06:14:00,78.683,78.712,78.683,78.712,116370000.0
2008-07-11 06:15:00,78.729,78.74,78.716,78.72,67010000.0
2008-07-11 06:16:00,78.734,78.781,78.734,78.759,40100000.0
2008-07-11 06:17:00,78.747,78.777,78.722,78.752,35060000.0
2008-07-11 06:18:00,78.778,78.789,78.74,78.752,44180000.0
2008-07-11 06:19:00,78.72,78.745,78.689,78.69,127940000.0
2008-07-11 06:20:00,78.702,78.702,78.644,78.668,68210000.0
2008-07-11 06:21:00,78.697,78.71,78.656,78.705,70400000.0
2008-07-11 06:22:00,78.694,78.71,78.686,78.71,43090000.0
2008-07-11 06:23:00,78.69,78.706,78.666,78.671,75300000.0
2008-07-11 06:24:00,78.692,78.692,78.66,78.66,94330000.0
2008-07-11 06:25:00,78.65,78.685,78.65,78.685,86240000.0
2008-07-11 06:26:00,78.683,78.704,78.676,78.687,67420000.0
2008-07-11 06:27:00,78.723,78.723,78.678,78.699,108630000.0
2008-07-11 06:28:00,78.678,78.702,78.673,78.689,123600000.0
2008-07-11 06:29:00,78.681,78.71,78.681,78.71,81620000.0
2008-07-11 06:30:00,78.723,78.723,78.684,78.708,87430000.0
2008-07-11 06:31:00,78.729,78.729,78.694,78.7,91990000.0
2008-07-11 06:32:00,78.688,78.71,78.688,78.697,69640000.0
2008-07-11 06:33:00,78.732,78.732,78.689,78.701,111640000.0
2008-07-11 06:34:00,78.693,78.722,78.692,78.692,74680000.0
2008-07-11 06:35:00,78.706,78.713,78.692,78.692,75780000.0
2008-07-11 06:36:00,78.713,78.74,78.689,78.74,80390000.0
2008-07-11 06:37:00,78.732,78.732,78.686,78.686,76750000.0
2008-07-11 06:38:00,78.675,78.716,78.675,78.716,73580000.0
2008-07-11 06:39:00,78.726,78.726,78.703,78.723,75220000.0
2008-07-11 06:40:00,78.716,78.716,78.683,78.716,77950000.0
2008-07-11 06:41:00,78.709,78.712,78.693,78.693,86030000.0
2008-07-11 06:42:00,78.702,78.702,78.68,78.68,70560000.0
2008-07-11 06:43:00,78.689,78.704,78.676,78.704,77210000.0
2008-07-11 06:44:00,78.688,78.714,78.683,78.692,118170000.0
2008-07-11 06:45:00,78.718,78.72,78.716,78.719,106290000.0
2008-07-11 06:46:00,78.705,78.705,78.681,78.681,110920000.0
2008-07-11 06:47:00,78.694,78.715,78.676,78.715,56600000.0
2008-07-11 06:48:00,78.704,78.704,78.691,78.698,94570000.0
2008-07-11 06:49:00,78.707,78.722,78.7,78.7,91400000.0
2008-07-11 06:50:00,78.72,78.735,78.714,78.714,58060000.0
2008-07-11 06:51:00,78.744,78.744,78.703,78.703,22770000.0
2008-07-11 06:52:00,78.707,78.713,78.693,78.697,70540000.0
2008-07-11 06:54:00,78.756,78.758,78.75,78.75,97740000.0
2008-07-11 06:55:00,78.71,78.72,78.701,78.701,134140000.0
2008-07-11 06:56:00,78.711,78.715,78.692,78.692,67130000.0
2008-07-11 06:57:00,78.721,78.721,78.694,78.694,55080000.0
2008-07-11 06:58:00,78.695,78.696,78.689,78.693,62070000.0
2008-07-11 06:59:00,78.705,78.735,78.704,78.735,111120000.0
2008-07-11 07:00:00,78.732,78.732,78.706,78.712,46100000.0
2008-07-11 07:03:00,78.783,78.783,78.719,78.733,69040000.0
2008-07-11 07:04:00,78.719,78.72,78.716,78.719,76890000.0
2008-07-11 07:06:00,78.759,78.759,78.755,78.758,56550000.0
2008-07-11 07:09:00,78.744,78.748,78.744,78.746,40110000.0
2008-07-11 07:10:00,78.71,78.737,78.71,78.734,38340000.0
2008-07-11 07:11:00,78.704,78.717,78.704,78.711,97280000.0
2008-07-11 07:12:00,78.756,78.756,78.725,78.739,111470000.0
2008-07-11 07:13:00,78.743,78.743,78.713,78.713,119180000.0
2008-07-11 07:14:00,78.742,78.743,78.716,78.743,82650000.0
2008-07-11 07:15:00,78.766,78.769,78.732,78.747,71300000.0
2008-07-11 07:16:00,78.712,78.753,78.712,78.753,33420000.0
2008-07-11 07:17:00,78.743,78.77,78.737,78.743,55860000.0
2008-07-11 07:18:00,78.767,78.781,78.747,78.75,63000000.0
2008-07-11 07:19:00,78.741,78.747,78.739,78.745,131100000.0
2008-07-11 07:20:00,78.765,78.78,78.751,78.759,43620000.0
2008-07-11 07:21:00,78.783,78.783,78.755,78.758,31840000.0
2008-07-11 07:22:00,78.755,78.789,78.755,78.77,36150000.0
2008-07-11 07:23:00,78.78,78.801,78.776,78.776,25230000.0
2008-07-11 07:24:00,78.814,78.814,78.759,78.776,67920000.0
2008-07-11 07:25:00,78.788,78.802,78.772,78.802,60090000.0
2008-07-11 07:26:00,78.773,78.803,78.773,78.803,123340000.0
2008-07-11 07:27:00,78.8,78.8,78.757,78.757,111450000.0
2008-07-11 07:28:00,78.772,78.773,78.729,78.773,89160000.0
2008-07-11 07:29:00,78.763,78.782,78.746,78.75,108350000.0
2008-07-11 07:30:00,78.787,78.799,78.77,78.779,87740000.0
2008-07-11 07:31:00,78.792,78.824,78.792,78.824,100150000.0
2008-07-11 07:32:00,78.793,78.823,78.793,78.823,45700000.0
2008-07-11 07:33:00,78.839,78.863,78.789,78.789,40200000.0
2008-07-11 07:34:00,78.787,78.788,78.781,78.788,26490000.0
2008-07-11 07:35:00,78.814,78.814,78.792,78.792,43010000.0
2008-07-11 07:36:00,78.852,78.852,78.803,78.803,23000000.0
2008-07-11 07:37:00,78.791,78.806,78.79,78.79,43130000.0
2008-07-11 07:38:00,78.78,78.795,78.78,78.795,42560000.0
2008-07-11 07:39:00,78.81,78.81,78.778,78.778,105360000.0
2008-07-11 07:40:00,78.771,78.812,78.771,78.812,79500000.0
2008-07-11 07:41:00,78.811,78.817,78.807,78.807,62890000.0
2008-07-11 07:42:00,78.802,78.802,78.782,78.782,89520000.0
2008-07-11 07:43:00,78.769,78.777,78.769,78.775,129760000.0
2008-07-11 07:44:00,78.785,78.786,78.777,78.777,105180000.0
2008-07-11 07:45:00,78.831,78.831,78.785,78.785,150850000.0
2008-07-11 07:46:00,78.79,78.812,78.79,78.799,107820000.0
2008-07-11 07:47:00,78.811,78.83,78.802,78.823,98170000.0
2008-07-11 07:48:00,78.818,78.835,78.807,78.835,73380000.0
2008-07-11 07:49:00,78.809,78.826,78.802,78.826,91330000.0
2008-07-11 07:50:00,78.837,78.838,78.83,78.831,67030000.0
2008-07-11 07:51:00,78.819,78.822,78.817,78.817,70430000.0
2008-07-11 07:53:00,78.829,78.829,78.826,78.828,31640000.0
2008-07-11 07:54:00,78.806,78.806,78.794,78.805,77170000.0
2008-07-11 07:55:00,78.792,78.816,78.789,78.789,67760000.0
2008-07-11 07:56:00,78.801,78.813,78.793,78.799,117960000.0
2008-07-11 07:57:00,78.806,78.807,78.799,78.8,89320000.0
2008-07-11 07:58:00,78.8,78.8,78.756,78.76,82940000.0
2008-07-11 07:59:00,78.77,78.791,78.75,78.75,83840000.0
2008-07-11 08:00:00,78.759,78.778,78.748,78.757,85330000.0
2008-07-11 08:01:00,78.763,78.763,78.706,78.706,61200000.0
2008-07-11 08:02:00,78.721,78.738,78.686,78.713,39200000.0
2008-07-11 08:03:00,78.753,78.753,78.715,78.722,82570000.0
2008-07-11 08:04:00,78.727,78.728,78.721,78.728,92420000.0
2008-07-11 08:05:00,78.727,78.77,78.727,78.764,72250000.0
2008-07-11 08:06:00,78.764,78.764,78.732,78.732,80640000.0
2008-07-11 08:07:00,78.741,78.759,78.734,78.741,58460000.0
2008-07-11 08:08:00,78.731,78.767,78.731,78.752,66530000.0
2008-07-11 08:09:00,78.791,78.791,78.756,78.756,77840000.0
2008-07-11 08:10:00,78.763,78.801,78.757,78.78,36100000.0
2008-07-11 08:11:00,78.757,78.801,78.757,78.801,89110000.0
2008-07-11 08:12:00,78.79,78.79,78.766,78.771,104510000.0
2008-07-11 08:13:00,78.806,78.807,78.799,78.801,85340000.0
2008-07-11 08:14:00,78.78,78.799,78.775,78.789,71190000.0
2008-07-11 08:15:00,78.806,78.806,78.767,78.772,55050000.0
2008-07-11 08:16:00,78.763,78.8,78.763,78.787,77830000.0
2008-07-11 08:17:00,78.798,78.824,78.796,78.824,63240000.0
2008-07-11 08:18:00,78.812,78.816,78.785,78.8,33550000.0
2008-07-11 08:19:00,78.81,78.829,78.797,78.804,45750000.0
2008-07-11 08:20:00,78.789,78.813,78.784,78.808,41230000.0
2008-07-11 08:21:00,78.805,78.81,78.785,78.785,60150000.0
2008-07-11 08:22:00,78.786,78.786,78.78,78.782,89260000.0
2008-07-11 08:23:00,78.796,78.805,78.771,78.805,84410000.0
2008-07-11 08:24:00,78.815,78.815,78.776,78.796,70580000.0
2008-07-11 08:25:00,78.783,78.801,78.776,78.795,102180000.0
2008-07-11 08:26:00,78.778,78.784,78.766,78.782,98480000.0
2008-07-11 08:27:00,78.79,78.797,78.756,78.797,105690000.0
2008-07-11 08:28:00,78.803,78.803,78.777,78.802,114850000.0
2008-07-11 08:29:00,78.778,78.81,78.774,78.802,116910000.0
2008-07-11 08:30:00,78.806,78.811,78.785,78.805,79650000.0
2008-07-11 08:31:00,78.8,78.817,78.787,78.787,15200000.0
2008-07-11 08:32:00,78.803,78.835,78.803,78.816,75950000.0
2008-07-11 08:33:00,78.841,78.841,78.796,78.816,55740000.0
2008-07-11 08:34:00,78.823,78.824,78.814,78.814,59950000.0
2008-07-11 08:35:00,78.777,78.801,78.762,78.801,64430000.0
2008-07-11 08:36:00,78.799,78.824,78.795,78.807,99530000.0
2008-07-11 08:37:00,78.789,78.83,78.789,78.799,65790000.0
2008-07-11 08:38:00,78.809,78.815,78.804,78.815,43840000.0
2008-07-11 08:39:00,78.834,78.834,78.811,78.811,58180000.0
2008-07-11 08:40:00,78.806,78.836,78.806,78.81,116650000.0
2008-07-11 08:41:00,78.798,78.828,78.795,78.81,81030000.0
2008-07-11 08:42:00,78.852,78.852,78.819,78.844,56210000.0
2008-07-11 08:43:00,78.836,78.85,78.816,78.836,44080000.0
2008-07-11 08:44:00,78.805,78.819,78.779,78.804,60100000.0
2008-07-11 08:45:00,78.809,78.809,78.765,78.775,83210000.0
2008-07-11 08:46:00,78.761,78.791,78.761,78.791,108280000.0
2008-07-11 08:47:00,78.788,78.802,78.78,78.78,101500000.0
2008-07-11 08:48:00,78.805,78.808,78.8,78.807,112640000.0
2008-07-11 08:50:00,78.795,78.804,78.791,78.791,75100000.0
2008-07-11 08:51:00,78.833,78.833,78.794,78.801,57590000.0
2008-07-11 08:52:00,78.79,78.795,78.782,78.788,77830000.0
2008-07-11 08:53:00,78.777,78.8,78.775,78.789,62160000.0
2008-07-11 08:54:00,78.812,78.812,78.783,78.783,64970000.0
2008-07-11 08:55:00,78.785,78.797,78.774,78.797,64930000.0
2008-07-11 08:56:00,78.806,78.806,78.791,78.802,99970000.0
2008-07-11 08:57:00,78.796,78.801,78.793,78.798,122190000.0
2008-07-11 08:58:00,78.783,78.802,78.772,78.772,120540000.0
2008-07-11 08:59:00,78.794,78.8,78.756,78.793,78950000.0
2008-07-11 09:00:00,78.797,78.812,78.773,78.784,89740000.0
2008-07-11 09:01:00,78.794,78.819,78.79,78.804,115480000.0
2008-07-11 09:02:00,78.808,78.816,78.785,78.809,118700000.0
2008-07-11 09:03:00,78.775,78.807,78.775,78.782,100360000.0
2008-07-11 09:04:00,78.794,78.802,78.771,78.771,55120000.0
2008-07-11 09:05:00,78.781,78.798,78.768,78.768,70660000.0
2008-07-11 09:06:00,78.791,78.791,78.758,78.784,88820000.0
2008-07-11 09:07:00,78.769,78.769,78.733,78.735,157900000.0
2008-07-11 09:08:00,78.729,78.751,78.723,78.734,150330000.0
2008-07-11 09:09:00,78.74,78.77,78.731,78.742,110420000.0
2008-07-11 09:10:00,78.768,78.777,78.751,78.777,67300000.0
2008-07-11 09:11:00,78.742,78.767,78.742,78.761,105000000.0
2008-07-11 09:12:00,78.777,78.777,78.735,78.74,79050000.0
2008-07-11 09:13:00,78.754,78.754,78.722,78.753,88130000.0
2008-07-11 09:14:00,78.72,78.754,78.72,78.729,135420000.0
2008-07-11 09:15:00,78.745,78.745,78.718,78.739,133060000.0
2008-07-11 09:16:00,78.728,78.759,78.728,78.742,97410000.0
2008-07-11 09:17:00,78.763,78.763,78.726,78.744,138040000.0
2008-07-11 09:18:00,78.78,78.78,78.742,78.753,107870000.0
2008-07-11 09:19:00,78.741,78.757,78.729,78.729,63190000.0
2008-07-11 09:20:00,78.716,78.742,78.716,78.725,56940000.0
2008-07-11 09:21:00,78.741,78.744,78.736,78.736,80010000.0
2008-07-11 09:22:00,78.729,78.76,78.729,78.745,108330000.0
2008-07-11 09:23:00,78.733,78.764,78.733,78.748,58910000.0
2008-07-11 09:24:00,78.775,78.775,78.741,78.741,110830000.0
2008-07-11 09:25:00,78.747,78.754,78.739,78.739,49860000.0
2008-07-11 09:26:00,78.745,78.748,78.739,78.74,113680000.0
2008-07-11 09:27:00,78.777,78.777,78.768,78.768,81020000.0
2008-07-11 09:28:00,78.752,78.775,78.752,78.775,88230000.0
2008-07-11 09:30:00,78.783,78.783,78.74,78.765,85040000.0
2008-07-11 09:31:00,78.747,78.747,78.74,78.74,75470000.0
2008-07-11 09:32:00,78.753,78.753,78.728,78.728,106000000.0
2008-07-11 09:33:00,78.738,78.753,78.719,78.722,82610000.0
2008-07-11 09:34:00,78.713,78.739,78.713,78.737,88560000.0
2008-07-11 09:36:00,78.742,78.751,78.736,78.736,50030000.0
2008-07-11 09:37:00,78.71,78.726,78.699,78.726,99300000.0
2008-07-11 09:38:00,78.701,78.721,78.701,78.719,59770000.0
2008-07-11 09:39:00,78.692,78.736,78.692,78.736,96100000.0
2008-07-11 09:40:00,78.742,78.742,78.707,78.709,93970000.0
2008-07-11 09:41:00,78.734,78.734,78.694,78.703,104650000.0
2008-07-11 09:42:00,78.77,78.77,78.707,78.714,60970000.0
2008-07-11 09:43:00,78.732,78.732,78.703,78.728,82040000.0
2008-07-11 09:44:00,78.705,78.707,78.7,78.707,89840000.0
2008-07-11 09:45:00,78.73,78.73,78.704,78.717,111790000.0
2008-07-11 09:46:00,78.735,78.749,78.733,78.738,90240000.0
2008-07-11 09:47:00,78.746,78.76,78.731,78.754,81090000.0
2008-07-11 09:48:00,78.746,78.76,78.732,78.732,44990000.0
2008-07-11 09:51:00,78.771,78.771,78.742,78.746,105760000.0
2008-07-11 09:52:00,78.735,78.752,78.733,78.738,119160000.0
2008-07-11 09:53:00,78.733,78.762,78.733,78.756,124610000.0
2008-07-11 09:54:00,78.755,78.755,78.748,78.755,118410000.0
2008-07-11 09:55:00,78.745,78.75,78.725,78.746,79150000.0
2008-07-11 09:56:00,78.732,78.758,78.725,78.73,116860000.0
2008-07-11 09:57:00,78.773,78.773,78.737,78.749,71980000.0
2008-07-11 09:58:00,78.761,78.776,78.75,78.776,81770000.0
2008-07-11 09:59:00,78.764,78.778,78.753,78.753,88580000.0
2008-07-11 10:00:00,78.784,78.784,78.746,78.772,87190000.0
2008-07-11 10:01:00,78.747,78.756,78.742,78.756,58500000.0
2008-07-11 10:02:00,78.771,78.792,78.754,78.761,93730000.0
2008-07-11 10:03:00,78.775,78.775,78.753,78.753,70240000.0
2008-07-11 10:04:00,78.764,78.79,78.76,78.76,79870000.0
2008-07-11 10:05:00,78.77,78.792,78.763,78.763,97920000.0
2008-07-11 10:06:00,78.839,78.84,78.835,78.836,69730000.0
2008-07-11 10:07:00,78.765,78.768,78.761,78.761,91600000.0
2008-07-11 10:08:00,78.751,78.758,78.751,78.755,101870000.0
2008-07-11 10:09:00,78.782,78.793,78.755,78.77,87220000.0
2008-07-11 10:10:00,78.763,78.783,78.754,78.754,80850000.0
2008-07-11 10:11:00,78.74,78.76,78.74,78.752,80440000.0
2008-07-11 10:12:00,78.793,78.793,78.774,78.774,67410000.0
2008-07-11 10:13:00,78.778,78.778,78.769,78.77,67870000.0
2008-07-11 10:14:00,78.737,78.753,78.728,78.729,87020000.0
2008-07-11 10:15:00,78.756,78.756,78.731,78.731,93000000.0
2008-07-11 10:16:00,78.739,78.763,78.735,78.735,114190000.0
2008-07-11 10:17:00,78.741,78.765,78.739,78.765,74870000.0
2008-07-11 10:18:00,78.764,78.773,78.747,78.773,62360000.0
2008-07-11 10:19:00,78.739,78.764,78.733,78.733,69490000.0
2008-07-11 10:20:00,78.743,78.767,78.734,78.734,108390000.0
2008-07-11 10:21:00,78.754,78.754,78.734,78.753,147490000.0
2008-07-11 10:22:00,78.759,78.759,78.735,78.753,72740000.0
2008-07-11 10:23:00,78.767,78.767,78.754,78.755,103480000.0
2008-07-11 10:24:00,78.784,78.784,78.752,78.752,94720000.0
2008-07-11 10:25:00,78.712,78.735,78.712,78.723,129480000.0
2008-07-11 10:26:00,78.731,78.751,78.725,78.739,94620000.0
2008-07-11 10:27:00,78.762,78.763,78.736,78.763,55500000.0
2008-07-11 10:28:00,78.731,78.762,78.729,78.762,53690000.0
2008-07-11 10:29:00,78.729,78.738,78.729,78.736,53690000.0
2008-07-11 10:30:00,78.777,78.778,78.771,78.772,66300000.0
2008-07-11 10:31:00,78.752,78.771,78.748,78.75,70840000.0
2008-07-11 10:32:00,78.738,78.762,78.738,78.75,71940000.0
2008-07-11 10:33:00,78.774,78.774,78.747,78.763,85120000.0
2008-07-11 10:35:00,78.747,78.747,78.739,78.739,59330000.0
2008-07-11 10:36:00,78.787,78.787,78.733,78.733,87000000.0
2008-07-11 10:37:00,78.753,78.757,78.736,78.751,74450000.0
2008-07-11 10:38:00,78.773,78.773,78.722,78.722,81930000.0
2008-07-11 10:39:00,78.729,78.729,78.705,78.719,94040000.0
2008-07-11 10:40:00,78.746,78.746,78.738,78.745,42240000.0
2008-07-11 10:41:00,78.736,78.736,78.719,78.719,44900000.0
2008-07-11 10:42:00,78.777,78.777,78.739,78.748,73150000.0
2008-07-11 10:43:00,78.718,78.726,78.718,78.726,75840000.0
2008-07-11 10:45:00,78.774,78.774,78.737,78.743,39380000.0
2008-07-11 10:46:00,78.775,78.775,78.733,78.733,111040000.0
2008-07-11 10:47:00,78.743,78.768,78.736,78.742,106960000.0
2008-07-11 10:48:00,78.734,78.764,78.734,78.764,85370000.0
2008-07-11 10:49:00,78.735,78.736,78.73,78.736,61680000.0
2008-07-11 10:50:00,78.727,78.729,78.725,78.726,108930000.0
2008-07-11 10:51:00,78.782,78.782,78.732,78.733,93530000.0
2008-07-11 10:52:00,78.737,78.737,78.73,78.737,56430000.0
2008-07-11 10:53:00,78.766,78.766,78.736,78.745,40280000.0
2008-07-11 10:54:00,78.757,78.76,78.757,78.758,40240000.0
2008-07-11 10:55:00,78.758,78.758,78.742,78.756,11310000.0
2008-07-11 10:56:00,78.723,78.742,78.723,78.731,30890000.0
2008-07-11 10:57:00,78.746,78.761,78.737,78.749,56610000.0
2008-07-11 10:58:00,78.741,78.77,78.741,78.757,40270000.0
2008-07-11 10:59:00,78.752,78.764,78.75,78.75,77110000.0
2008-07-11 11:00:00,78.783,78.783,78.751,78.751,103640000.0
2008-07-11 11:01:00,78.767,78.777,78.767,78.769,39670000.0
2008-07-11 11:02:00,78.773,78.773,78.75,78.75,34560000.0
2008-07-11 11:03:00,78.791,78.791,78.745,78.753,63790000.0
2008-07-11 11:04:00,78.775,78.777,78.771,78.771,71200000.0
2008-07-11 11:05:00,78.773,78.773,78.744,78.773,94490000.0
2008-07-11 11:06:00,78.768,78.769,78.744,78.767,71570000.0
2008-07-11 11:07:00,78.758,78.758,78.748,78.748,126320000.0
2008-07-11 11:08:00,78.758,78.772,78.75,78.772,117860000.0
2008-07-11 11:09:00,78.764,78.764,78.741,78.748,43590000.0
2008-07-11 11:10:00,78.735,78.745,78.732,78.745,34880000.0
2008-07-11 11:12:00,78.766,78.769,78.766,78.767,40670000.0
2008-07-11 11:13:00,78.718,78.723,78.71,78.723,40470000.0
2008-07-11 11:14:00,78.716,78.718,78.716,78.717,10940000.0
2008-07-11 11:15:00,78.746,78.748,78.74,78.746,43570000.0
2008-07-11 11:16:00,78.733,78.758,78.725,78.747,67000000.0
2008-07-11 11:17:00,78.728,78.73,78.727,78.728,44380000.0
2008-07-11 11:18:00,78.745,78.745,78.721,78.721,59160000.0
2008-07-11 11:19:00,78.735,78.738,78.705,78.708,45150000.0
2008-07-11 11:20:00,78.719,78.74,78.704,78.704,35880000.0
2008-07-11 11:21:00,78.751,78.751,78.716,78.722,82000000.0
2008-07-11 11:22:00,78.728,78.73,78.726,78.727,84080000.0
2008-07-11 11:23:00,78.708,78.73,78.701,78.725,43010000.0
2008-07-11 11:24:00,78.72,78.729,78.694,78.729,51580000.0
2008-07-11 11:25:00,78.691,78.738,78.691,78.732,32120000.0
2008-07-11 11:26:00,78.708,78.717,78.694,78.701,21490000.0
2008-07-11 11:27:00,78.714,78.714,78.692,78.692,56670000.0
2008-07-11 11:28:00,78.687,78.712,78.687,78.712,84080000.0
2008-07-11 11:29:00,78.68,78.71,78.675,78.68,32920000.0
2008-07-11 11:30:00,78.693,78.703,78.674,78.674,67400000.0
2008-07-11 11:31:00,78.684,78.7,78.677,78.696,110310000.0
2008-07-11 11:32:00,78.662,78.701,78.662,78.698,71770000.0
2008-07-11 11:33:00,78.71,78.71,78.672,78.672,41050000.0
2008-07-11 11:34:00,78.681,78.703,78.677,78.681,32890000.0
2008-07-11 11:35:00,78.675,78.701,78.675,78.682,40350000.0
2008-07-11 11:36:00,78.713,78.713,78.682,78.693,119730000.0
2008-07-11 11:37:00,78.727,78.727,78.696,78.701,74300000.0
2008-07-11 11:38:00,78.714,78.751,78.705,78.745,77700000.0
2008-07-11 11:39:00,78.724,78.747,78.716,78.73,42770000.0
2008-07-11 11:40:00,78.723,78.776,78.718,78.73,73120000.0
2008-07-11 11:41:00,78.739,78.77,78.739,78.77,89720000.0
2008-07-11 11:42:00,78.769,78.78,78.741,78.764,85970000.0
2008-07-11 11:43:00,78.751,78.758,78.751,78.751,76540000.0
2008-07-11 11:44:00,78.773,78.773,78.748,78.767,112480000.0
2008-07-11 11:45:00,78.781,78.781,78.734,78.734,127420000.0
2008-07-11 11:46:00,78.72,78.729,78.72,78.726,85970000.0
2008-07-11 11:48:00,78.739,78.739,78.715,78.722,90830000.0
2008-07-11 11:49:00,78.753,78.753,78.723,78.744,68220000.0
2008-07-11 11:50:00,78.71,78.747,78.707,78.718,110780000.0
2008-07-11 11:51:00,78.74,78.74,78.704,78.712,76290000.0
2008-07-11 11:52:00,78.704,78.74,78.704,78.715,71840000.0
2008-07-11 11:53:00,78.755,78.769,78.726,78.766,77900000.0
2008-07-11 11:54:00,78.746,78.755,78.718,78.733,78540000.0
2008-07-11 11:55:00,78.77,78.77,78.703,78.703,71240000.0
2008-07-11 11:56:00,78.695,78.732,78.687,78.732,78270000.0
2008-07-11 11:57:00,78.743,78.751,78.7,78.721,84820000.0
2008-07-11 11:58:00,78.729,78.74,78.713,78.713,83620000.0
2008-07-11 12:00:00,78.734,78.746,78.732,78.737,76910000.0
2008-07-11 12:01:00,78.747,78.75,78.706,78.706,112210000.0
2008-07-11 12:02:00,78.71,78.74,78.708,78.712,115250000.0
2008-07-11 12:03:00,78.75,78.75,78.681,78.681,108520000.0
2008-07-11 12:04:00,78.67,78.695,78.67,78.695,66100000.0
2008-07-11 12:05:00,78.675,78.729,78.672,78.699,91190000.0
2008-07-11 12:06:00,78.714,78.719,78.686,78.692,81480000.0
2008-07-11 12:07:00,78.722,78.722,78.668,78.672,62880000.0
2008-07-11 12:08:00,78.667,78.724,78.667,78.717,27150000.0
2008-07-11 12:09:00,78.724,78.737,78.687,78.691,66550000.0
2008-07-11 12:10:00,78.69,78.727,78.69,78.695,52140000.0
2008-07-11 12:11:00,78.675,78.698,78.652,78.652,95610000.0
2008-07-11 12:12:00,78.658,78.7,78.642,78.659,130420000.0
2008-07-11 12:13:00,78.654,78.7,78.654,78.668,68410000.0
2008-07-11 12:14:00,78.68,78.728,78.68,78.725,58450000.0
2008-07-11 12:15:00,78.751,78.751,78.7,78.717,60490000.0
2008-07-11 12:16:00,78.703,78.743,78.702,78.743,108490000.0
2008-07-11 12:17:00,78.7,78.728,78.693,78.694,48520000.0
2008-07-11 12:18:00,78.722,78.741,78.689,78.709,54520000.0
2008-07-11 12:19:00,78.713,78.713,78.678,78.681,63200000.0
2008-07-11 12:20:00,78.691,78.71,78.681,78.681,68240000.0
2008-07-11 12:21:00,78.724,78.724,78.675,78.693,74540000.0
2008-07-11 12:22:00,78.717,78.724,78.694,78.724,56080000.0
2008-07-11 12:23:00,78.707,78.721,78.697,78.716,60450000.0
2008-07-11 12:24:00,78.714,78.721,78.686,78.691,57530000.0
2008-07-11 12:25:00,78.711,78.738,78.701,78.731,58430000.0
2008-07-11 12:26:00,78.698,78.717,78.685,78.713,43190000.0
2008-07-11 12:27:00,78.717,78.726,78.696,78.715,40950000.0
2008-07-11 12:28:00,78.685,78.713,78.685,78.713,109530000.0
2008-07-11 12:29:00,78.711,78.736,78.703,78.736,113340000.0
2008-07-11 12:30:00,78.781,78.781,78.729,78.748,117430000.0
2008-07-11 12:31:00,78.739,78.761,78.725,78.739,78200000.0
2008-07-11 12:32:00,78.758,78.758,78.699,78.729,69550000.0
2008-07-11 12:33:00,78.736,78.741,78.716,78.737,29340000.0
2008-07-11 12:34:00,78.772,78.801,78.755,78.78,50220000.0
2008-07-11 12:35:00,78.738,78.752,78.718,78.73,68910000.0
2008-07-11 12:36:00,78.758,78.774,78.745,78.774,133200000.0
2008-07-11 12:37:00,78.741,78.767,78.736,78.736,43550000.0
2008-07-11 12:38:00,78.725,78.771,78.725,78.735,31980000.0
2008-07-11 12:39:00,78.751,78.751,78.714,78.737,35750000.0
2008-07-11 12:40:00,78.715,78.717,78.711,78.717,25230000.0
2008-07-11 12:41:00,78.743,78.743,78.716,78.735,74400000.0
2008-07-11 12:42:00,78.612,78.712,78.612,78.7,67280000.0
2008-07-11 12:43:00,78.698,78.723,78.688,78.723,116810000.0
2008-07-11 12:44:00,78.687,78.71,78.677,78.68,107990000.0
2008-07-11 12:45:00,78.693,78.693,78.657,78.678,83870000.0
2008-07-11 12:46:00,78.651,78.686,78.651,78.679,113350000.0
2008-07-11 12:47:00,78.671,78.694,78.669,78.67,85770000.0
2008-07-11 12:48:00,78.686,78.699,78.667,78.682,91070000.0
2008-07-11 12:49:00,78.715,78.723,78.676,78.723,44660000.0
2008-07-11 12:50:00,78.691,78.726,78.691,78.726,46350000.0
2008-07-11 12:51:00,78.714,78.738,78.692,78.706,27130000.0
2008-07-11 12:52:00,78.711,78.734,78.685,78.685,49130000.0
2008-07-11 12:53:00,78.692,78.739,78.692,78.733,23370000.0
2008-07-11 12:54:00,78.737,78.742,78.706,78.711,46440000.0
2008-07-11 12:55:00,78.745,78.745,78.687,78.69,39990000.0
2008-07-11 12:56:00,78.718,78.741,78.695,78.707,107650000.0
2008-07-11 12:57:00,78.724,78.737,78.694,78.694,85680000.0
2008-07-11 12:58:00,78.702,78.736,78.697,78.734,74660000.0
2008-07-11 12:59:00,78.727,78.732,78.705,78.715,93210000.0
2008-07-11 13:00:00,78.751,78.751,78.707,78.716,126750000.0
2008-07-11 13:01:00,78.712,78.747,78.712,78.717,101740000.0
2008-07-11 13:02:00,78.741,78.741,78.704,78.727,155610000.0
2008-07-11 13:03:00,78.75,78.754,78.718,78.753,115610000.0
2008-07-11 13:04:00,78.765,78.767,78.758,78.761,98340000.0
2008-07-11 13:05:00,78.766,78.766,78.723,78.723,74160000.0
2008-07-11 13:06:00,78.737,78.754,78.705,78.705,90890000.0
2008-07-11 13:07:00,78.709,78.733,78.694,78.726,69040000.0
2008-07-11 13:08:00,78.693,78.729,78.686,78.697,75170000.0
2008-07-11 13:09:00,78.728,78.728,78.673,78.715,75220000.0
2008-07-11 13:10:00,78.731,78.736,78.73,78.73,33780000.0
2008-07-11 13:11:00,78.732,78.732,78.697,78.699,79400000.0
2008-07-11 13:12:00,78.689,78.73,78.689,78.725,73100000.0
2008-07-11 13:13:00,78.709,78.719,78.668,78.695,129740000.0
2008-07-11 13:14:00,78.688,78.721,78.675,78.721,93860000.0
2008-07-11 13:15:00,78.71,78.71,78.656,78.69,85410000.0
2008-07-11 13:16:00,78.653,78.672,78.638,78.657,83440000.0
2008-07-11 13:17:00,78.69,78.69,78.643,78.643,86390000.0
2008-07-11 13:18:00,78.694,78.694,78.635,78.691,59260000.0
2008-07-11 13:19:00,78.685,78.7,78.664,78.677,37980000.0
2008-07-11 13:20:00,78.713,78.713,78.687,78.691,81530000.0
2008-07-11 13:21:00,78.702,78.711,78.686,78.705,73290000.0
2008-07-11 13:22:00,78.717,78.742,78.691,78.742,72330000.0
2008-07-11 13:23:00,78.73,78.73,78.681,78.718,85370000.0
2008-07-11 13:24:00,78.711,78.732,78.688,78.732,56640000.0
2008-07-11 13:25:00,78.692,78.732,78.692,78.725,68320000.0
2008-07-11 13:26:00,78.702,78.726,78.675,78.675,75610000.0
2008-07-11 13:27:00,78.687,78.69,78.658,78.682,36800000.0
2008-07-11 13:28:00,78.656,78.698,78.656,78.662,90380000.0
2008-07-11 13:29:00,78.675,78.728,78.667,78.7,102940000.0
2008-07-11 13:30:00,78.717,78.731,78.696,78.701,87450000.0
2008-07-11 13:31:00,78.694,78.723,78.694,78.694,67430000.0
2008-07-11 13:32:00,78.71,78.71,78.658,78.687,63340000.0
2008-07-11 13:33:00,78.677,78.689,78.653,78.653,78580000.0
2008-07-11 13:34:00,78.678,78.691,78.655,78.691,68000000.0
2008-07-11 13:35:00,78.686,78.702,78.674,78.702,35750000.0
2008-07-11 13:36:00,78.688,78.707,78.67,78.702,45910000.0
2008-07-11 13:37:00,78.71,78.71,78.677,78.682,37910000.0
2008-07-11 13:38:00,78.714,78.72,78.675,78.675,58810000.0
2008-07-11 13:39:00,78.719,78.719,78.682,78.682,94860000.0
2008-07-11 13:40:00,78.669,78.69,78.639,78.639,87840000.0
2008-07-11 13:41:00,78.664,78.664,78.625,78.646,71590000.0
2008-07-11 13:42:00,78.631,78.631,78.585,78.593,107630000.0
2008-07-11 13:43:00,78.576,78.601,78.559,78.563,104650000.0
2008-07-11 13:44:00,78.579,78.584,78.546,78.584,93730000.0
2008-07-11 13:45:00,78.6,78.6,78.537,78.545,122190000.0
2008-07-11 13:46:00,78.542,78.568,78.47,78.47,113460000.0
2008-07-11 13:47:00,78.457,78.497,78.434,78.473,79820000.0
2008-07-11 13:48:00,78.521,78.521,78.469,78.482,18670000.0
2008-07-11 13:49:00,78.494,78.495,78.431,78.431,103320000.0
2008-07-11 13:50:00,78.44,78.473,78.427,78.473,62440000.0
2008-07-11 13:51:00,78.483,78.511,78.458,78.511,90780000.0
2008-07-11 13:52:00,78.491,78.518,78.479,78.483,87210000.0
2008-07-11 13:53:00,78.471,78.501,78.456,78.501,65350000.0
2008-07-11 13:54:00,78.497,78.506,78.461,78.484,22280000.0
2008-07-11 13:55:00,78.436,78.461,78.379,78.403,74700000.0
2008-07-11 13:56:00,78.356,78.373,78.325,78.358,50050000.0
2008-07-11 13:57:00,78.378,78.416,78.378,78.392,96170000.0
2008-07-11 13:58:00,78.382,78.42,78.377,78.383,132890000.0
2008-07-11 13:59:00,78.393,78.427,78.393,78.403,69100000.0
2008-07-11 14:00:00,78.422,78.441,78.414,78.418,59290000.0
2008-07-11 14:01:00,78.412,78.449,78.373,78.373,68120000.0
2008-07-11 14:02:00,78.389,78.389,78.344,78.344,114510000.0
2008-07-11 14:03:00,78.351,78.388,78.34,78.383,45760000.0
2008-07-11 14:04:00,78.358,78.388,78.341,78.387,44840000.0
2008-07-11 14:05:00,78.387,78.387,78.302,78.349,62820000.0
2008-07-11 14:06:00,78.354,78.354,78.288,78.292,66740000.0
2008-07-11 14:07:00,78.285,78.307,78.266,78.281,77890000.0
2008-07-11 14:08:00,78.33,78.348,78.298,78.321,55910000.0
2008-07-11 14:09:00,78.347,78.366,78.328,78.336,52640000.0
2008-07-11 14:10:00,78.317,78.35,78.308,78.314,68100000.0
2008-07-11 14:11:00,78.352,78.352,78.315,78.341,55480000.0
2008-07-11 14:12:00,78.335,78.335,78.29,78.29,42800000.0
2008-07-11 14:13:00,78.316,78.316,78.236,78.236,40610000.0
2008-07-11 14:14:00,78.267,78.267,78.206,78.22,103240000.0
2008-07-11 14:15:00,78.242,78.258,78.221,78.221,113750000.0
2008-07-11 14:16:00,78.249,78.249,78.208,78.243,117130000.0
2008-07-11 14:17:00,78.203,78.258,78.203,78.228,78420000.0
2008-07-11 14:18:00,78.248,78.248,78.182,78.185,69230000.0
2008-07-11 14:19:00,78.169,78.205,78.165,78.173,24480000.0
2008-07-11 14:20:00,78.201,78.201,78.151,78.153,56720000.0
2008-07-11 14:21:00,78.17,78.208,78.149,78.208,70870000.0
2008-07-11 14:22:00,78.182,78.202,78.124,78.124,132570000.0
2008-07-11 14:23:00,78.111,78.147,78.105,78.105,43790000.0
2008-07-11 14:24:00,78.093,78.123,78.045,78.045,34310000.0
2008-07-11 14:25:00,78.075,78.096,78.043,78.053,39030000.0
2008-07-11 14:26:00,78.076,78.117,78.067,78.116,23980000.0
2008-07-11 14:27:00,78.136,78.157,78.106,78.149,78240000.0
2008-07-11 14:28:00,78.128,78.143,78.109,78.143,70850000.0
2008-07-11 14:29:00,78.161,78.186,78.13,78.132,123870000.0
2008-07-11 14:30:00,78.155,78.171,78.129,78.133,104860000.0
2008-07-11 14:31:00,78.123,78.181,78.121,78.181,88420000.0
2008-07-11 14:32:00,78.197,78.231,78.177,78.196,117410000.0
2008-07-11 14:33:00,78.227,78.242,78.204,78.204,90230000.0
2008-07-11 14:34:00,78.213,78.252,78.213,78.247,98610000.0
2008-07-11 14:35:00,78.253,78.253,78.197,78.216,40990000.0
2008-07-11 14:36:00,78.224,78.24,78.165,78.24,39080000.0
2008-07-11 14:37:00,78.23,78.23,78.177,78.177,25000000.0
2008-07-11 14:38:00,78.156,78.2,78.156,78.18,44400000.0
2008-07-11 14:39:00,78.189,78.189,78.138,78.167,21630000.0
2008-07-11 14:40:00,78.17,78.196,78.157,78.192,46070000.0
2008-07-11 14:41:00,78.178,78.204,78.119,78.158,43960000.0
2008-07-11 14:42:00,78.196,78.216,78.17,78.202,97070000.0
2008-07-11 14:43:00,78.18,78.218,78.18,78.186,85760000.0
2008-07-11 14:44:00,78.216,78.216,78.17,78.202,64920000.0
2008-07-11 14:45:00,78.195,78.207,78.157,78.174,85480000.0
2008-07-11 14:46:00,78.203,78.203,78.173,78.173,128980000.0
2008-07-11 14:47:00,78.182,78.231,78.182,78.231,104780000.0
2008-07-11 14:48:00,78.217,78.25,78.176,78.224,160320000.0
2008-07-11 14:49:00,78.241,78.264,78.205,78.223,110630000.0
2008-07-11 14:50:00,78.235,78.271,78.234,78.234,95260000.0
2008-07-11 14:51:00,78.251,78.251,78.219,78.222,70430000.0
2008-07-11 14:52:00,78.245,78.254,78.205,78.241,100200000.0
2008-07-11 14:53:00,78.214,78.264,78.214,78.264,67270000.0
2008-07-11 14:54:00,78.267,78.271,78.238,78.255,76220000.0
2008-07-11 14:55:00,78.215,78.24,78.178,78.178,73120000.0
2008-07-11 14:56:00,78.199,78.204,78.177,78.204,31450000.0
2008-07-11 14:57:00,78.212,78.24,78.183,78.24,78320000.0
2008-07-11 14:58:00,78.224,78.228,78.188,78.226,73080000.0
2008-07-11 14:59:00,78.208,78.231,78.199,78.2,124140000.0
2008-07-11 15:00:00,78.222,78.222,78.176,78.215,85610000.0
2008-07-11 15:01:00,78.172,78.208,78.162,78.187,79450000.0
2008-07-11 15:02:00,78.15,78.178,78.128,78.131,81060000.0
2008-07-11 15:03:00,78.158,78.177,78.128,78.17,87560000.0
2008-07-11 15:04:00,78.172,78.196,78.157,78.178,57860000.0
2008-07-11 15:05:00,78.193,78.22,78.178,78.22,43020000.0
2008-07-11 15:06:00,78.226,78.24,78.196,78.22,80700000.0
2008-07-11 15:07:00,78.206,78.23,78.206,78.226,80680000.0
2008-07-11 15:08:00,78.197,78.233,78.197,78.226,69700000.0
2008-07-11 15:09:00,78.214,78.214,78.166,78.189,84970000.0
2008-07-11 15:10:00,78.191,78.191,78.144,78.168,59190000.0
2008-07-11 15:11:00,78.161,78.182,78.148,78.175,68260000.0
2008-07-11 15:12:00,78.226,78.226,78.21,78.21,68950000.0
2008-07-11 15:13:00,78.172,78.201,78.166,78.201,45520000.0
2008-07-11 15:14:00,78.16,78.2,78.158,78.171,90880000.0
2008-07-11 15:15:00,78.202,78.202,78.168,78.172,102770000.0
2008-07-11 15:16:00,78.182,78.234,78.177,78.234,87150000.0
2008-07-11 15:17:00,78.21,78.229,78.185,78.224,67240000.0
2008-07-11 15:18:00,78.224,78.243,78.182,78.243,63510000.0
2008-07-11 15:19:00,78.221,78.255,78.221,78.25,77400000.0
2008-07-11 15:20:00,78.233,78.251,78.214,78.251,67180000.0
2008-07-11 15:21:00,78.261,78.261,78.228,78.251,36780000.0
2008-07-11 15:22:00,78.231,78.286,78.213,78.213,47980000.0
2008-07-11 15:23:00,78.245,78.253,78.214,78.214,39700000.0
2008-07-11 15:24:00,78.202,78.228,78.144,78.189,57820000.0
2008-07-11 15:25:00,78.159,78.195,78.158,78.172,87460000.0
2008-07-11 15:26:00,78.193,78.193,78.156,78.17,84820000.0
2008-07-11 15:27:00,78.161,78.179,78.12,78.156,65110000.0
2008-07-11 15:28:00,78.139,78.139,78.061,78.061,105560000.0
2008-07-11 15:29:00,78.069,78.075,77.987,78.002,105240000.0
2008-07-11 15:30:00,78.028,78.051,78.026,78.043,97680000.0
2008-07-11 15:31:00,78.018,78.036,77.972,77.972,118980000.0
2008-07-11 15:32:00,77.971,78.021,77.971,78.011,114800000.0
2008-07-11 15:33:00,78.003,78.046,78.003,78.038,77050000.0
2008-07-11 15:34:00,78.001,78.001,77.929,77.93,11440000.0
2008-07-11 15:35:00,77.928,77.939,77.903,77.91,16420000.0
2008-07-11 15:36:00,77.909,77.911,77.871,77.875,12710000.0
2008-07-11 15:37:00,77.923,77.982,77.921,77.978,16910000.0
2008-07-11 15:38:00,77.998,78.027,77.986,77.995,17130000.0
2008-07-11 15:39:00,78.017,78.017,77.969,77.97,16190000.0
2008-07-11 15:40:00,78.003,78.003,77.968,77.987,21320000.0
2008-07-11 15:41:00,77.971,77.984,77.957,77.957,15060000.0
2008-07-11 15:42:00,77.981,77.981,77.943,77.955,18440000.0
2008-07-11 15:43:00,77.953,77.972,77.947,77.951,16800000.0
2008-07-11 15:44:00,77.978,78.006,77.966,77.981,13940000.0
2008-07-11 15:45:00,78.02,78.052,78.012,78.039,12200000.0
2008-07-11 15:46:00,78.053,78.053,78.028,78.039,7700000.0
2008-07-11 15:47:00,78.093,78.135,78.093,78.107,10750000.0
2008-07-11 15:48:00,78.107,78.107,78.078,78.102,14260000.0
2008-07-11 15:49:00,78.103,78.145,78.103,78.145,14510000.0
2008-07-11 15:50:00,78.129,78.159,78.129,78.146,64640000.0
2008-07-11 15:51:00,78.105,78.131,78.094,78.098,15900000.0
2008-07-11 15:52:00,78.104,78.108,78.035,78.035,19430000.0
2008-07-11 15:53:00,78.034,78.042,77.989,78.037,16910000.0
2008-07-11 15:54:00,78.056,78.078,78.04,78.078,12700000.0
2008-07-11 15:55:00,78.072,78.097,78.063,78.085,12440000.0
2008-07-11 15:56:00,78.052,78.111,78.052,78.079,26120000.0
2008-07-11 15:57:00,78.092,78.097,78.052,78.052,10190000.0
2008-07-11 15:58:00,78.06,78.079,78.016,78.016,23030000.0
2008-07-11 15:59:00,78.033,78.106,78.033,78.061,73810000.0
2008-07-11 16:00:00,78.086,78.086,78.045,78.081,14280000.0
2008-07-11 16:01:00,78.045,78.079,78.037,78.054,30310000.0
2008-07-11 16:02:00,78.101,78.103,78.067,78.07,16270000.0
2008-07-11 16:03:00,78.088,78.101,78.078,78.085,15070000.0
2008-07-11 16:04:00,78.104,78.151,78.104,78.141,13580000.0
2008-07-11 16:05:00,78.155,78.155,78.111,78.115,11390000.0
2008-07-11 16:06:00,78.178,78.189,78.155,78.16,12780000.0
2008-07-11 16:07:00,78.139,78.152,78.128,78.128,10700000.0
2008-07-11 16:08:00,78.116,78.153,78.116,78.12,15230000.0
2008-07-11 16:09:00,78.136,78.18,78.126,78.163,22010000.0
2008-07-11 16:10:00,78.162,78.183,78.157,78.168,20140000.0
2008-07-11 16:11:00,78.155,78.155,78.094,78.136,14320000.0
2008-07-11 16:12:00,78.157,78.157,78.103,78.125,14880000.0
2008-07-11 16:13:00,78.104,78.124,78.075,78.075,16350000.0
2008-07-11 16:14:00,78.114,78.135,78.09,78.118,73860000.0
2008-07-11 16:15:00,78.138,78.138,78.097,78.112,10180000.0
2008-07-11 16:16:00,78.094,78.119,78.086,78.086,18600000.0
2008-07-11 16:17:00,78.1,78.144,78.1,78.104,13750000.0
2008-07-11 16:18:00,78.149,78.149,78.102,78.136,73460000.0
2008-07-11 16:19:00,78.128,78.168,78.119,78.161,22170000.0
2008-07-11 16:20:00,78.129,78.151,78.119,78.144,26790000.0
2008-07-11 16:21:00,78.14,78.14,78.095,78.097,14280000.0
2008-07-11 16:22:00,78.094,78.126,78.081,78.081,25360000.0
2008-07-11 16:23:00,78.102,78.102,78.056,78.056,7890000.0
2008-07-11 16:24:00,78.1,78.102,78.078,78.086,10520000.0
2008-07-11 16:25:00,78.093,78.105,78.0,78.028,99010000.0
2008-07-11 16:26:00,78.044,78.044,77.905,77.927,21700000.0
2008-07-11 16:27:00,77.905,77.947,77.902,77.913,19040000.0
2008-07-11 16:28:00,77.932,77.955,77.926,77.948,14680000.0
2008-07-11 16:29:00,77.936,77.938,77.901,77.938,8490000.0
2008-07-11 16:30:00,77.919,78.009,77.915,78.009,19720000.0
2008-07-11 16:31:00,77.975,77.991,77.944,77.958,27830000.0
2008-07-11 16:32:00,78.028,78.072,77.999,78.072,19760000.0
2008-07-11 16:33:00,78.038,78.092,78.028,78.092,7890000.0
2008-07-11 16:34:00,78.061,78.083,78.008,78.008,18460000.0
2008-07-11 16:35:00,78.065,78.084,78.024,78.044,11650000.0
2008-07-11 16:36:00,78.057,78.099,78.014,78.014,80900000.0
2008-07-11 16:37:00,78.062,78.075,78.016,78.038,25370000.0
2008-07-11 16:38:00,78.106,78.107,78.043,78.043,18460000.0
2008-07-11 16:39:00,78.072,78.087,78.028,78.028,15020000.0
2008-07-11 16:40:00,78.069,78.081,78.036,78.081,23930000.0
2008-07-11 16:41:00,78.085,78.09,78.039,78.047,14130000.0
2008-07-11 16:42:00,78.079,78.083,78.044,78.052,78450000.0
2008-07-11 16:43:00,78.028,78.087,78.028,78.087,8010000.0
2008-07-11 16:44:00,78.052,78.099,78.052,78.09,16570000.0
2008-07-11 16:45:00,78.091,78.099,78.071,78.073,16380000.0
2008-07-11 16:46:00,78.109,78.109,78.062,78.062,16600000.0
2008-07-11 16:47:00,78.071,78.117,78.071,78.08,100220000.0
2008-07-11 16:48:00,78.109,78.109,78.083,78.103,12810000.0
2008-07-11 16:49:00,78.098,78.098,78.057,78.057,13180000.0
2008-07-11 16:50:00,78.044,78.073,78.043,78.053,16190000.0
2008-07-11 16:51:00,78.089,78.109,78.076,78.076,16420000.0
2008-07-11 16:52:00,78.109,78.167,78.106,78.159,16950000.0
2008-07-11 16:53:00,78.17,78.172,78.135,78.172,14870000.0
2008-07-11 16:54:00,78.155,78.161,78.098,78.098,12210000.0
2008-07-11 16:55:00,78.147,78.154,78.111,78.154,29100000.0
2008-07-11 16:56:00,78.166,78.166,78.114,78.115,16570000.0
2008-07-11 16:57:00,78.14,78.144,78.12,78.144,7890000.0
2008-07-11 16:58:00,78.126,78.189,78.116,78.186,13200000.0
2008-07-11 16:59:00,78.191,78.191,78.115,78.115,19020000.0
2008-07-11 17:00:00,78.127,78.155,78.109,78.155,10740000.0
2008-07-11 17:01:00,78.16,78.167,78.104,78.104,11350000.0
2008-07-11 17:02:00,78.119,78.174,78.119,78.174,9760000.0
2008-07-11 17:03:00,78.182,78.182,78.131,78.134,29290000.0
2008-07-11 17:04:00,78.152,78.152,78.078,78.078,13520000.0
2008-07-11 17:05:00,78.082,78.123,78.076,78.123,17460000.0
2008-07-11 17:06:00,78.112,78.112,78.075,78.095,13510000.0
2008-07-11 17:07:00,78.063,78.097,78.058,78.059,81280000.0
2008-07-11 17:08:00,78.061,78.082,78.052,78.052,12620000.0
2008-07-11 17:09:00,78.085,78.092,78.07,78.08,14700000.0
2008-07-11 17:10:00,78.115,78.121,78.087,78.121,12450000.0
2008-07-11 17:11:00,78.085,78.128,78.085,78.092,18460000.0
2008-07-11 17:12:00,78.119,78.128,78.083,78.128,18210000.0
2008-07-11 17:13:00,78.106,78.139,78.106,78.121,64450000.0
2008-07-11 17:14:00,78.134,78.164,78.13,78.156,22010000.0
2008-07-11 17:15:00,78.143,78.17,78.142,78.142,18440000.0
2008-07-11 17:16:00,78.167,78.173,78.143,78.173,19200000.0
2008-07-11 17:17:00,78.131,78.15,78.117,78.133,13910000.0
2008-07-11 17:18:00,78.16,78.16,78.107,78.147,116310000.0
2008-07-11 17:19:00,78.132,78.132,78.098,78.104,11630000.0
2008-07-11 17:20:00,78.105,78.15,78.105,78.118,12300000.0
2008-07-11 17:21:00,78.136,78.136,78.121,78.133,9330000.0
2008-07-11 17:22:00,78.127,78.133,78.104,78.133,99560000.0
2008-07-11 17:23:00,78.094,78.119,78.082,78.106,13150000.0
2008-07-11 17:24:00,78.122,78.124,78.111,78.124,8910000.0
2008-07-11 17:25:00,78.116,78.116,78.088,78.113,13390000.0
2008-07-11 17:26:00,78.095,78.099,78.094,78.099,24710000.0
2008-07-11 17:27:00,78.125,78.14,78.098,78.1,23900000.0
2008-07-11 17:28:00,78.105,78.127,78.097,78.11,17710000.0
2008-07-11 17:29:00,78.101,78.123,78.086,78.123,30340000.0
2008-07-11 17:30:00,78.132,78.132,78.09,78.103,11310000.0
2008-07-11 17:31:00,78.072,78.089,78.063,78.069,25920000.0
2008-07-11 17:32:00,78.061,78.068,78.049,78.058,14660000.0
2008-07-11 17:33:00,78.074,78.113,78.06,78.113,43390000.0
2008-07-11 17:34:00,78.08,78.143,78.08,78.143,17600000.0
2008-07-11 17:35:00,78.135,78.169,78.135,78.165,20330000.0
2008-07-11 17:36:00,78.179,78.179,78.146,78.173,13760000.0
2008-07-11 17:37:00,78.139,78.211,78.139,78.206,16750000.0
2008-07-11 17:38:00,78.159,78.19,78.153,78.19,13970000.0
2008-07-11 17:39:00,78.192,78.192,78.154,78.154,19380000.0
2008-07-11 17:40:00,78.154,78.191,78.154,78.163,15830000.0
2008-07-11 17:41:00,78.187,78.2,78.172,78.193,35990000.0
2008-07-11 17:42:00,78.175,78.183,78.146,78.146,11500000.0
2008-07-11 17:43:00,78.172,78.183,78.153,78.153,15070000.0
2008-07-11 17:44:00,78.174,78.208,78.169,78.193,16010000.0
2008-07-11 17:45:00,78.215,78.23,78.179,78.23,23940000.0
2008-07-11 17:46:00,78.206,78.215,78.198,78.202,18490000.0
2008-07-11 17:47:00,78.209,78.21,78.173,78.173,13020000.0
2008-07-11 17:48:00,78.202,78.212,78.173,78.19,15260000.0
2008-07-11 17:49:00,78.19,78.204,78.19,78.196,28370000.0
2008-07-11 17:50:00,78.19,78.194,78.135,78.135,15300000.0
2008-07-11 17:51:00,78.166,78.166,78.139,78.161,22100000.0
2008-07-11 17:52:00,78.168,78.188,78.162,78.188,13400000.0
2008-07-11 17:53:00,78.172,78.191,78.163,78.166,14500000.0
2008-07-11 17:54:00,78.179,78.198,78.159,78.162,53190000.0
2008-07-11 17:55:00,78.187,78.187,78.15,78.157,11640000.0
2008-07-11 17:56:00,78.176,78.185,78.151,78.151,20180000.0
2008-07-11 17:57:00,78.144,78.195,78.144,78.17,38420000.0
2008-07-11 17:58:00,78.184,78.214,78.184,78.19,15210000.0
2008-07-11 17:59:00,78.191,78.215,78.191,78.212,11870000.0
2008-07-11 18:00:00,78.234,78.238,78.199,78.199,15770000.0
2008-07-11 18:01:00,78.221,78.224,78.207,78.208,13930000.0
2008-07-11 18:02:00,78.244,78.244,78.178,78.178,17730000.0
2008-07-11 18:03:00,78.204,78.22,78.187,78.187,15830000.0
2008-07-11 18:04:00,78.196,78.21,78.192,78.198,16720000.0
2008-07-11 18:05:00,78.239,78.241,78.211,78.211,8080000.0
2008-07-11 18:06:00,78.231,78.232,78.186,78.198,20310000.0
2008-07-11 18:07:00,78.197,78.2,78.164,78.2,16000000.0
2008-07-11 18:08:00,78.189,78.197,78.175,78.197,7740000.0
2008-07-11 18:09:00,78.203,78.203,78.168,78.171,16910000.0
2008-07-11 18:10:00,78.176,78.186,78.167,78.185,52670000.0
2008-07-11 18:11:00,78.15,78.173,78.15,78.173,14530000.0
2008-07-11 18:12:00,78.182,78.182,78.162,78.162,20040000.0
2008-07-11 18:13:00,78.172,78.174,78.153,78.156,12470000.0
2008-07-11 18:14:00,78.19,78.197,78.157,78.164,15820000.0
2008-07-11 18:15:00,78.211,78.211,78.163,78.163,15830000.0
2008-07-11 18:16:00,78.163,78.2,78.163,78.17,112710000.0
2008-07-11 18:17:00,78.162,78.208,78.162,78.208,22440000.0
2008-07-11 18:18:00,78.206,78.206,78.166,78.166,12630000.0
2008-07-11 18:19:00,78.189,78.189,78.13,78.142,74160000.0
2008-07-11 18:20:00,78.134,78.142,78.111,78.124,16940000.0
2008-07-11 18:21:00,78.167,78.171,78.123,78.136,13800000.0
2008-07-11 18:22:00,78.171,78.171,78.13,78.138,25770000.0
2008-07-11 18:23:00,78.132,78.154,78.132,78.154,14720000.0
2008-07-11 18:24:00,78.16,78.16,78.129,78.129,14870000.0
2008-07-11 18:25:00,78.158,78.169,78.141,78.147,19090000.0
2008-07-11 18:26:00,78.158,78.19,78.149,78.16,67680000.0
2008-07-11 18:27:00,78.188,78.189,78.143,78.189,17920000.0
2008-07-11 18:28:00,78.178,78.204,78.172,78.196,13120000.0
2008-07-11 18:29:00,78.182,78.195,78.144,78.149,28300000.0
2008-07-11 18:30:00,78.166,78.182,78.145,78.182,11870000.0
2008-07-11 18:31:00,78.163,78.188,78.163,78.173,9430000.0
2008-07-11 18:32:00,78.156,78.171,78.146,78.171,18400000.0
2008-07-11 18:33:00,78.174,78.179,78.156,78.156,14650000.0
2008-07-11 18:34:00,78.178,78.179,78.171,78.179,20100000.0
2008-07-11 18:35:00,78.158,78.158,78.11,78.116,11300000.0
2008-07-11 18:36:00,78.144,78.154,78.122,78.127,18900000.0
2008-07-11 18:37:00,78.149,78.165,78.134,78.142,17350000.0
2008-07-11 18:38:00,78.145,78.186,78.145,78.186,10320000.0
2008-07-11 18:39:00,78.182,78.183,78.152,78.153,11840000.0
2008-07-11 18:40:00,78.181,78.183,78.149,78.149,14330000.0
2008-07-11 18:41:00,78.179,78.182,78.147,78.16,43260000.0
2008-07-11 18:42:00,78.193,78.193,78.145,78.176,24640000.0
2008-07-11 18:43:00,78.195,78.213,78.178,78.213,17410000.0
2008-07-11 18:44:00,78.21,78.21,78.138,78.138,9090000.0
2008-07-11 18:45:00,78.173,78.173,78.145,78.15,53520000.0
2008-07-11 18:46:00,78.181,78.208,78.18,78.208,9600000.0
2008-07-11 18:47:00,78.192,78.192,78.158,78.158,12250000.0
2008-07-11 18:48:00,78.167,78.195,78.165,78.195,13330000.0
2008-07-11 18:49:00,78.177,78.203,78.171,78.203,12820000.0
2008-07-11 18:50:00,78.188,78.188,78.181,78.181,36720000.0
2008-07-11 18:51:00,78.209,78.234,78.194,78.194,17900000.0
2008-07-11 18:52:00,78.217,78.223,78.186,78.186,16430000.0
2008-07-11 18:53:00,78.194,78.202,78.172,78.172,8080000.0
2008-07-11 18:54:00,78.197,78.197,78.165,78.177,15970000.0
2008-07-11 18:55:00,78.17,78.179,78.17,78.17,67830000.0
2008-07-11 18:56:00,78.168,78.186,78.159,78.159,14350000.0
2008-07-11 18:57:00,78.184,78.207,78.155,78.171,30750000.0
2008-07-11 18:58:00,78.189,78.197,78.161,78.183,14150000.0
2008-07-11 18:59:00,78.145,78.167,78.14,78.149,10900000.0
2008-07-11 19:00:00,78.18,78.18,78.128,78.128,13940000.0
2008-07-11 19:01:00,78.115,78.161,78.113,78.161,18810000.0
2008-07-11 19:02:00,78.146,78.173,78.134,78.173,76740000.0
2008-07-11 19:03:00,78.162,78.175,78.147,78.175,9290000.0
2008-07-11 19:04:00,78.164,78.192,78.16,78.192,9970000.0
2008-07-11 19:05:00,78.183,78.183,78.146,78.156,17560000.0
2008-07-11 19:06:00,78.202,78.203,78.156,78.156,22650000.0
2008-07-11 19:07:00,78.2,78.203,78.177,78.177,9770000.0
2008-07-11 19:08:00,78.173,78.196,78.169,78.196,19790000.0
2008-07-11 19:09:00,78.207,78.217,78.177,78.217,16570000.0
2008-07-11 19:10:00,78.195,78.217,78.184,78.184,14290000.0
2008-07-11 19:11:00,78.197,78.217,78.187,78.197,16760000.0
2008-07-11 19:12:00,78.234,78.234,78.188,78.188,18680000.0
2008-07-11 19:13:00,78.2,78.222,78.184,78.216,89670000.0
2008-07-11 19:14:00,78.198,78.244,78.198,78.244,142900000.0
2008-07-11 19:15:00,78.242,78.245,78.198,78.198,19380000.0
2008-07-11 19:16:00,78.215,78.239,78.212,78.225,12960000.0
2008-07-11 19:17:00,78.212,78.243,78.204,78.243,104730000.0
2008-07-11 19:18:00,78.241,78.263,78.23,78.231,14740000.0
2008-07-11 19:19:00,78.222,78.258,78.215,78.258,18030000.0
2008-07-11 19:20:00,78.22,78.227,78.219,78.226,21650000.0
2008-07-11 19:21:00,78.247,78.247,78.227,78.236,8110000.0
2008-07-11 19:22:00,78.222,78.246,78.216,78.231,54550000.0
2008-07-11 19:23:00,78.267,78.286,78.253,78.26,25150000.0
2008-07-11 19:24:00,78.284,78.284,78.255,78.276,8650000.0
2008-07-11 19:25:00,78.242,78.269,78.242,78.269,14080000.0
2008-07-11 19:26:00,78.268,78.311,78.268,78.307,16740000.0
2008-07-11 19:27:00,78.353,78.353,78.305,78.305,28100000.0
2008-07-11 19:28:00,78.311,78.343,78.292,78.336,22760000.0
2008-07-11 19:29:00,78.32,78.32,78.27,78.276,17850000.0
2008-07-11 19:30:00,78.319,78.319,78.264,78.264,14830000.0
2008-07-11 19:31:00,78.266,78.3,78.264,78.265,22380000.0
2008-07-11 19:32:00,78.282,78.31,78.27,78.27,119810000.0
2008-07-11 19:33:00,78.287,78.287,78.264,78.266,10010000.0
2008-07-11 19:34:00,78.284,78.288,78.268,78.269,19810000.0
2008-07-11 19:35:00,78.263,78.297,78.263,78.272,66440000.0
2008-07-11 19:36:00,78.284,78.297,78.275,78.296,12100000.0
2008-07-11 19:37:00,78.266,78.271,78.246,78.246,19790000.0
2008-07-11 19:38:00,78.268,78.295,78.268,78.271,11510000.0
2008-07-11 19:39:00,78.314,78.317,78.286,78.301,19820000.0
2008-07-11 19:40:00,78.306,78.338,78.295,78.338,14810000.0
2008-07-11 19:41:00,78.308,78.331,78.308,78.313,14470000.0
2008-07-11 19:42:00,78.338,78.352,78.323,78.348,66940000.0
2008-07-11 19:43:00,78.283,78.315,78.278,78.296,12790000.0
2008-07-11 19:44:00,78.247,78.302,78.244,78.302,18370000.0
2008-07-11 19:45:00,78.31,78.31,78.261,78.292,17270000.0
2008-07-11 19:46:00,78.3,78.3,78.264,78.272,24300000.0
2008-07-11 19:47:00,78.28,78.298,78.256,78.256,16420000.0
2008-07-11 19:48:00,78.283,78.286,78.249,78.26,17920000.0
2008-07-11 19:49:00,78.252,78.292,78.252,78.292,12470000.0
2008-07-11 19:50:00,78.282,78.282,78.245,78.254,44540000.0
2008-07-11 19:51:00,78.257,78.265,78.244,78.251,14900000.0
2008-07-11 19:52:00,78.237,78.25,78.226,78.226,10750000.0
2008-07-11 19:53:00,78.206,78.223,78.206,78.223,7880000.0
2008-07-11 19:54:00,78.258,78.267,78.236,78.236,16570000.0
2008-07-11 19:55:00,78.243,78.253,78.243,78.248,11840000.0
2008-07-11 19:56:00,78.238,78.321,78.238,78.3,21120000.0
2008-07-11 19:57:00,78.313,78.313,78.276,78.276,10550000.0
2008-07-11 19:58:00,78.271,78.293,78.271,78.292,13950000.0
2008-07-11 19:59:00,78.278,78.299,78.274,78.274,13330000.0
2008-07-11 20:00:00,78.31,78.31,78.274,78.287,14080000.0
2008-07-11 20:01:00,78.27,78.312,78.267,78.312,90540000.0
2008-07-11 20:02:00,78.303,78.311,78.274,78.311,50180000.0
2008-07-11 20:03:00,78.317,78.343,78.301,78.326,13710000.0
2008-07-11 20:04:00,78.314,78.359,78.314,78.337,21990000.0
2008-07-11 20:05:00,78.37,78.371,78.339,78.363,17140000.0
2008-07-11 20:06:00,78.38,78.38,78.333,78.37,22050000.0
2008-07-11 20:07:00,78.347,78.389,78.345,78.388,12750000.0
2008-07-11 20:08:00,78.346,78.394,78.346,78.394,45350000.0
2008-07-11 20:09:00,78.392,78.392,78.344,78.371,17510000.0
2008-07-11 20:10:00,78.386,78.391,78.356,78.388,67900000.0
2008-07-11 20:11:00,78.345,78.389,78.345,78.389,12390000.0
2008-07-11 20:12:00,78.385,78.385,78.359,78.365,10150000.0
2008-07-11 20:13:00,78.416,78.416,78.354,78.354,18890000.0
2008-07-11 20:14:00,78.389,78.393,78.359,78.359,19200000.0
2008-07-11 20:15:00,78.404,78.409,78.39,78.393,15290000.0
2008-07-11 20:16:00,78.384,78.4,78.365,78.365,15210000.0
2008-07-11 20:17:00,78.373,78.377,78.345,78.345,10710000.0
2008-07-11 20:18:00,78.379,78.382,78.349,78.35,44530000.0
2008-07-11 20:19:00,78.371,78.384,78.357,78.378,13140000.0
2008-07-11 20:20:00,78.347,78.377,78.342,78.359,67180000.0
2008-07-11 20:21:00,78.388,78.388,78.317,78.317,118750000.0
2008-07-11 20:22:00,78.34,78.35,78.319,78.339,126500000.0
2008-07-11 20:23:00,78.304,78.345,78.303,78.312,107090000.0
2008-07-11 20:24:00,78.345,78.345,78.294,78.318,106820000.0
2008-07-11 20:25:00,78.328,78.336,78.295,78.336,40500000.0
2008-07-11 20:26:00,78.32,78.367,78.32,78.367,22480000.0
2008-07-11 20:27:00,78.358,78.375,78.323,78.346,59840000.0
2008-07-11 20:28:00,78.318,78.355,78.311,78.351,112730000.0
2008-07-11 20:29:00,78.36,78.36,78.311,78.311,80260000.0
2008-07-11 20:30:00,78.34,78.34,78.311,78.32,97820000.0
2008-07-11 20:31:00,78.353,78.353,78.347,78.352,98180000.0
2008-07-11 20:32:00,78.322,78.322,78.309,78.311,120100000.0
2008-07-11 20:33:00,78.337,78.337,78.309,78.334,69210000.0
2008-07-11 20:34:00,78.313,78.338,78.307,78.307,90680000.0
2008-07-11 20:35:00,78.312,78.323,78.298,78.301,100330000.0
2008-07-11 20:36:00,78.341,78.341,78.306,78.306,57580000.0
2008-07-11 20:37:00,78.316,78.374,78.316,78.335,125540000.0
2008-07-11 20:38:00,78.352,78.379,78.347,78.379,89220000.0
2008-07-11 20:39:00,78.384,78.407,78.356,78.372,67630000.0
2008-07-11 20:40:00,78.367,78.402,78.367,78.394,88230000.0
2008-07-11 20:41:00,78.359,78.401,78.359,78.401,97490000.0
2008-07-11 20:42:00,78.392,78.394,78.359,78.359,117210000.0
2008-07-11 20:43:00,78.393,78.397,78.362,78.367,115720000.0
2008-07-11 20:44:00,78.359,78.404,78.359,78.368,73150000.0
2008-07-11 20:45:00,78.416,78.476,78.394,78.401,52140000.0
2008-07-11 20:46:00,78.422,78.485,78.421,78.454,61660000.0
2008-07-11 20:47:00,78.45,78.473,78.429,78.429,73100000.0
2008-07-11 20:48:00,78.458,78.458,78.402,78.415,14130000.0
2008-07-11 20:49:00,78.448,78.487,78.448,78.484,8540000.0
2008-07-11 20:50:00,78.473,78.538,78.473,78.497,44810000.0
2008-07-11 20:51:00,78.46,78.496,78.433,78.468,61440000.0
2008-07-11 20:52:00,78.431,78.509,78.427,78.509,114960000.0
2008-07-11 20:53:00,78.474,78.508,78.447,78.47,95070000.0
2008-07-11 20:54:00,78.444,78.459,78.424,78.449,19380000.0
2008-07-11 20:55:00,78.416,78.468,78.416,78.468,42640000.0
2008-07-11 20:56:00,78.436,78.461,78.401,78.407,61070000.0
2008-07-11 20:57:00,78.431,78.439,78.384,78.403,90690000.0
2008-07-11 20:58:00,78.414,78.45,78.411,78.426,18900000.0
2008-07-11 20:59:00,78.477,78.501,78.447,78.47,101340000.0
2008-07-11 21:00:00,78.479,78.503,78.475,78.503,119650000.0
2008-07-11 21:01:00,78.504,78.543,78.504,78.543,96300000.0
2008-07-11 21:02:00,78.53,78.546,78.466,78.466,77840000.0
2008-07-11 21:03:00,78.476,78.498,78.437,78.498,59060000.0
2008-07-11 21:04:00,78.497,78.516,78.484,78.484,84200000.0
2008-07-11 21:05:00,78.445,78.469,78.445,78.457,59600000.0
2008-07-11 21:06:00,78.494,78.494,78.453,78.453,68200000.0
2008-07-11 21:07:00,78.454,78.454,78.422,78.428,69080000.0
2008-07-11 21:08:00,78.417,78.417,78.399,78.405,100110000.0
2008-07-11 21:09:00,78.435,78.461,78.4,78.461,130970000.0
2008-07-11 21:10:00,78.457,78.46,78.441,78.441,123130000.0
2008-07-11 21:11:00,78.453,78.472,78.453,78.466,79010000.0
2008-07-11 21:12:00,78.508,78.508,78.466,78.466,79810000.0
2008-07-11 21:13:00,78.447,78.447,78.409,78.409,114560000.0
2008-07-11 21:14:00,78.413,78.421,78.399,78.401,123460000.0
2008-07-11 21:15:00,78.434,78.434,78.397,78.417,104780000.0
2008-07-11 21:16:00,78.433,78.451,78.433,78.451,56130000.0
2008-07-11 21:17:00,78.447,78.452,78.437,78.437,57130000.0
2008-07-11 21:18:00,78.487,78.487,78.446,78.451,86740000.0
2008-07-11 21:19:00,78.438,78.453,78.438,78.438,152580000.0
2008-07-11 21:20:00,78.435,78.452,78.42,78.421,153490000.0
2008-07-11 21:21:00,78.461,78.461,78.449,78.453,13330000.0
2008-07-11 21:22:00,78.453,78.453,78.433,78.446,61980000.0
2008-07-11 21:23:00,78.437,78.452,78.433,78.443,94480000.0
2008-07-11 21:24:00,78.47,78.47,78.445,78.448,7700000.0
2008-07-11 21:25:00,78.44,78.45,78.438,78.445,94280000.0
2008-07-11 21:26:00,78.437,78.448,78.42,78.422,142620000.0
2008-07-11 21:27:00,78.434,78.441,78.434,78.437,10790000.0
2008-07-11 21:28:00,78.423,78.432,78.422,78.427,98010000.0
2008-07-11 21:30:00,78.458,78.458,78.431,78.431,112560000.0
2008-07-11 21:31:00,78.423,78.441,78.41,78.415,71060000.0
2008-07-11 21:32:00,78.419,78.426,78.412,78.425,68590000.0
2008-07-11 21:33:00,78.474,78.474,78.385,78.385,86940000.0
2008-07-11 21:34:00,78.381,78.383,78.371,78.377,112390000.0
2008-07-11 21:35:00,78.363,78.363,78.354,78.363,69720000.0
2008-07-11 21:36:00,78.393,78.393,78.362,78.377,119590000.0
2008-07-11 21:37:00,78.386,78.391,78.379,78.379,50570000.0
2008-07-11 21:38:00,78.387,78.393,78.38,78.387,121920000.0
2008-07-11 21:39:00,78.413,78.413,78.382,78.382,84850000.0
2008-07-11 21:40:00,78.39,78.405,78.39,78.392,92190000.0
2008-07-11 21:41:00,78.384,78.394,78.384,78.394,88450000.0
2008-07-11 21:42:00,78.423,78.423,78.383,78.383,89930000.0
2008-07-11 21:43:00,78.35,78.35,78.317,78.335,79000000.0
2008-07-11 21:44:00,78.332,78.343,78.321,78.335,117200000.0
2008-07-11 21:45:00,78.363,78.363,78.348,78.348,90020000.0
2008-07-11 21:46:00,78.356,78.366,78.352,78.366,88750000.0
2008-07-11 21:47:00,78.363,78.375,78.363,78.37,61130000.0
2008-07-11 21:48:00,78.394,78.394,78.366,78.388,51630000.0
2008-07-11 21:49:00,78.401,78.413,78.401,78.408,14310000.0
2008-07-11 21:50:00,78.407,78.407,78.385,78.385,63990000.0
2008-07-11 21:51:00,78.428,78.434,78.404,78.412,99880000.0
2008-07-11 21:52:00,78.416,78.42,78.412,78.416,93010000.0
2008-07-11 21:53:00,78.429,78.434,78.422,78.427,101890000.0
2008-07-11 21:54:00,78.447,78.447,78.42,78.427,9770000.0
2008-07-11 21:55:00,78.437,78.444,78.434,78.444,83660000.0
2008-07-11 21:56:00,78.46,78.472,78.453,78.472,97410000.0
2008-07-11 21:57:00,78.49,78.49,78.428,78.442,111400000.0
2008-07-11 21:58:00,78.448,78.448,78.43,78.43,89010000.0
2008-07-11 21:59:00,78.42,78.428,78.418,78.425,79330000.0
2008-07-11 22:00:00,78.453,78.453,78.421,78.421,50390000.0
2008-07-11 22:01:00,78.409,78.417,78.409,78.414,90600000.0
2008-07-11 22:02:00,78.405,78.417,78.405,78.417,123010000.0
2008-07-11 22:03:00,78.435,78.445,78.417,78.432,106350000.0
2008-07-11 22:04:00,78.431,78.44,78.413,78.413,121800000.0
2008-07-11 22:05:00,78.416,78.418,78.41,78.418,135420000.0
2008-07-11 22:06:00,78.433,78.433,78.412,78.421,136250000.0
2008-07-11 22:07:00,78.408,78.414,78.402,78.414,80650000.0
2008-07-11 22:08:00,78.408,78.418,78.408,78.415,122310000.0
2008-07-11 22:09:00,78.435,78.436,78.427,78.427,70270000.0
2008-07-11 22:10:00,78.398,78.415,78.397,78.415,85490000.0
2008-07-11 22:11:00,78.409,78.417,78.409,78.411,89730000.0
2008-07-11 22:12:00,78.427,78.427,78.417,78.422,89600000.0
2008-07-11 22:13:00,78.438,78.454,78.433,78.454,61310000.0
2008-07-11 22:14:00,78.471,78.482,78.463,78.469,104020000.0
2008-07-11 22:15:00,78.505,78.505,78.464,78.464,76400000.0
2008-07-11 22:16:00,78.448,78.45,78.446,78.447,73560000.0
2008-07-11 22:17:00,78.438,78.438,78.43,78.43,95070000.0
2008-07-11 22:18:00,78.438,78.438,78.356,78.38,77130000.0
2008-07-11 22:19:00,78.378,78.394,78.317,78.317,98330000.0
2008-07-11 22:20:00,78.317,78.33,78.295,78.321,106360000.0
2008-07-11 22:21:00,78.351,78.351,78.313,78.313,88930000.0
2008-07-11 22:22:00,78.316,78.316,78.31,78.311,91340000.0
2008-07-11 22:23:00,78.299,78.319,78.299,78.317,76970000.0
2008-07-11 22:24:00,78.344,78.344,78.313,78.313,63870000.0
2008-07-11 22:25:00,78.307,78.31,78.303,78.31,6950000.0
2008-07-11 22:26:00,78.317,78.317,78.303,78.303,99520000.0
2008-07-11 22:27:00,78.325,78.325,78.317,78.318,101000000.0
2008-07-11 22:28:00,78.321,78.329,78.318,78.323,115380000.0
2008-07-11 22:29:00,78.311,78.319,78.311,78.317,85900000.0
2008-07-11 22:30:00,78.342,78.342,78.313,78.313,65160000.0
2008-07-11 22:32:00,78.32,78.344,78.317,78.344,109930000.0
2008-07-11 22:33:00,78.362,78.362,78.325,78.336,12020000.0
2008-07-11 22:34:00,78.328,78.329,78.327,78.329,70430000.0
2008-07-11 22:35:00,78.314,78.32,78.311,78.313,98180000.0
2008-07-11 22:36:00,78.339,78.339,78.315,78.322,88420000.0
2008-07-11 22:37:00,78.31,78.327,78.308,78.327,118080000.0
2008-07-11 22:38:00,78.319,78.32,78.316,78.318,81180000.0
2008-07-11 22:39:00,78.337,78.337,78.307,78.31,54160000.0
2008-07-11 22:40:00,78.323,78.336,78.323,78.336,55800000.0
2008-07-11 22:41:00,78.331,78.345,78.331,78.345,51370000.0
2008-07-11 22:42:00,78.365,78.365,78.344,78.344,60210000.0
2008-07-11 22:43:00,78.332,78.354,78.332,78.354,71390000.0
2008-07-11 22:44:00,78.371,78.377,78.369,78.369,65800000.0
2008-07-11 22:45:00,78.391,78.391,78.376,78.376,3000000.0
2008-07-11 22:46:00,78.345,78.345,78.322,78.335,54090000.0
2008-07-11 22:47:00,78.348,78.362,78.346,78.362,57410000.0
2008-07-11 22:48:00,78.384,78.384,78.365,78.368,88800000.0
2008-07-11 22:49:00,78.381,78.389,78.381,78.387,72800000.0
2008-07-11 22:50:00,78.399,78.404,78.39,78.396,71550000.0
2008-07-11 22:51:00,78.416,78.42,78.414,78.419,91340000.0
2008-07-11 22:52:00,78.388,78.404,78.388,78.404,42500000.0
2008-07-11 22:53:00,78.391,78.391,78.374,78.376,41260000.0
2008-07-11 22:54:00,78.393,78.398,78.39,78.39,76020000.0
2008-07-11 22:55:00,78.394,78.394,78.383,78.387,77660000.0
2008-07-11 22:56:00,78.386,78.411,78.386,78.407,70730000.0
2008-07-11 22:57:00,78.411,78.411,78.365,78.401,12250000.0
2008-07-11 22:58:00,78.404,78.451,78.402,78.402,106050000.0
2008-07-11 22:59:00,78.388,78.39,78.386,78.388,113290000.0
2008-07-14 02:00:00,78.446,78.45,78.428,78.434,70270000.0
2008-07-14 02:01:00,78.438,78.482,78.431,78.441,109750000.0
2008-07-14 02:02:00,78.439,78.455,78.439,78.442,115660000.0
2008-07-14 02:03:00,78.465,78.465,78.431,78.432,88640000.0
2008-07-14 02:04:00,78.438,78.454,78.434,78.453,93920000.0
2008-07-14 02:05:00,78.465,78.467,78.459,78.462,104300000.0
2008-07-14 02:06:00,78.472,78.472,78.454,78.455,64290000.0
2008-07-14 02:07:00,78.437,78.443,78.422,78.431,85330000.0
2008-07-14 02:08:00,78.429,78.429,78.412,78.419,89800000.0
2008-07-14 02:09:00,78.411,78.415,78.404,78.407,57000000.0
2008-07-14 02:10:00,78.399,78.412,78.396,78.396,39160000.0
2008-07-14 02:11:00,78.408,78.434,78.408,78.413,44390000.0
2008-07-14 02:12:00,78.424,78.426,78.406,78.409,34810000.0
2008-07-14 02:13:00,78.402,78.414,78.402,78.408,64260000.0
2008-07-14 02:14:00,78.418,78.418,78.411,78.412,81520000.0
2008-07-14 02:15:00,78.435,78.435,78.421,78.427,60030000.0
2008-07-14 02:16:00,78.437,78.437,78.423,78.434,67870000.0
2008-07-14 02:17:00,78.428,78.434,78.422,78.434,83570000.0
2008-07-14 02:18:00,78.456,78.461,78.446,78.457,97650000.0
2008-07-14 02:19:00,78.466,78.468,78.46,78.463,94450000.0
2008-07-14 02:20:00,78.451,78.456,78.449,78.45,41240000.0
2008-07-14 02:21:00,78.47,78.47,78.454,78.461,68340000.0
2008-07-14 02:22:00,78.448,78.458,78.448,78.449,66180000.0
2008-07-14 02:23:00,78.454,78.465,78.451,78.451,56420000.0
2008-07-14 02:24:00,78.487,78.487,78.448,78.451,74940000.0
2008-07-14 02:25:00,78.462,78.466,78.461,78.465,64050000.0
2008-07-14 02:26:00,78.462,78.468,78.459,78.459,76110000.0
2008-07-14 02:27:00,78.469,78.475,78.469,78.475,75980000.0
2008-07-14 02:28:00,78.475,78.492,78.475,78.492,35890000.0
2008-07-14 02:29:00,78.507,78.51,78.506,78.508,50380000.0
2008-07-14 02:30:00,78.524,78.524,78.503,78.503,78800000.0
2008-07-14 02:31:00,78.479,78.479,78.456,78.476,83920000.0
2008-07-14 02:32:00,78.468,78.475,78.46,78.468,83680000.0
2008-07-14 02:33:00,78.475,78.476,78.468,78.47,87230000.0
2008-07-14 02:34:00,78.455,78.457,78.449,78.455,123700000.0
2008-07-14 02:35:00,78.47,78.483,78.469,78.47,60610000.0
2008-07-14 02:36:00,78.485,78.485,78.464,78.476,78830000.0
2008-07-14 02:37:00,78.477,78.494,78.477,78.484,30580000.0
2008-07-14 02:38:00,78.493,78.498,78.491,78.496,73260000.0
2008-07-14 02:39:00,78.5,78.5,78.48,78.483,68760000.0
2008-07-14 02:40:00,78.486,78.486,78.479,78.479,61240000.0
2008-07-14 02:41:00,78.488,78.488,78.472,78.485,83830000.0
2008-07-14 02:42:00,78.503,78.503,78.49,78.491,81530000.0
2008-07-14 02:43:00,78.501,78.516,78.492,78.505,89450000.0
2008-07-14 02:44:00,78.498,78.506,78.498,78.506,111110000.0
2008-07-14 02:45:00,78.528,78.534,78.512,78.53,150040000.0
2008-07-14 02:46:00,78.534,78.544,78.532,78.544,98190000.0
2008-07-14 02:47:00,78.534,78.541,78.531,78.536,124630000.0
2008-07-14 02:48:00,78.549,78.549,78.545,78.547,80850000.0
2008-07-14 02:50:00,78.533,78.536,78.532,78.536,85610000.0
2008-07-14 02:51:00,78.556,78.559,78.555,78.558,98150000.0
2008-07-14 02:52:00,78.552,78.564,78.552,78.553,38890000.0
2008-07-14 02:53:00,78.567,78.57,78.567,78.569,46650000.0
2008-07-14 02:54:00,78.571,78.571,78.552,78.552,22850000.0
2008-07-14 02:55:00,78.554,78.563,78.535,78.542,50050000.0
2008-07-14 02:56:00,78.543,78.543,78.523,78.523,26780000.0
2008-07-14 02:57:00,78.527,78.535,78.522,78.522,45950000.0
2008-07-14 02:58:00,78.505,78.51,78.488,78.492,47880000.0
2008-07-14 02:59:00,78.484,78.501,78.474,78.482,98340000.0
2008-07-14 03:00:00,78.547,78.547,78.498,78.498,86060000.0
2008-07-14 03:01:00,78.499,78.506,78.499,78.505,120510000.0
2008-07-14 03:02:00,78.492,78.506,78.492,78.498,91460000.0
2008-07-14 03:03:00,78.504,78.507,78.49,78.494,103140000.0
2008-07-14 03:04:00,78.477,78.484,78.471,78.484,122330000.0
2008-07-14 03:05:00,78.483,78.491,78.466,78.486,61410000.0
2008-07-14 03:06:00,78.502,78.52,78.487,78.512,64950000.0
2008-07-14 03:07:00,78.506,78.519,78.497,78.504,22430000.0
2008-07-14 03:08:00,78.504,78.53,78.504,78.53,33440000.0
2008-07-14 03:09:00,78.534,78.535,78.522,78.527,33150000.0
2008-07-14 03:10:00,78.527,78.53,78.513,78.519,47370000.0
2008-07-14 03:11:00,78.529,78.532,78.515,78.522,135650000.0
2008-07-14 03:12:00,78.527,78.532,78.517,78.521,67000000.0
2008-07-14 03:13:00,78.515,78.516,78.51,78.51,56970000.0
2008-07-14 03:14:00,78.492,78.517,78.488,78.497,28940000.0
2008-07-14 03:15:00,78.495,78.512,78.495,78.502,63810000.0
2008-07-14 03:16:00,78.479,78.486,78.479,78.485,86880000.0
2008-07-14 03:17:00,78.482,78.51,78.482,78.49,122900000.0
2008-07-14 03:18:00,78.506,78.509,78.5,78.506,107240000.0
2008-07-14 03:19:00,78.497,78.501,78.485,78.485,102060000.0
2008-07-14 03:20:00,78.499,78.511,78.499,78.511,36870000.0
2008-07-14 03:21:00,78.501,78.502,78.486,78.486,44890000.0
2008-07-14 03:22:00,78.502,78.515,78.501,78.514,50850000.0
2008-07-14 03:23:00,78.515,78.52,78.508,78.515,60900000.0
2008-07-14 03:24:00,78.527,78.527,78.509,78.519,56240000.0
2008-07-14 03:25:00,78.513,78.518,78.51,78.515,58170000.0
2008-07-14 03:26:00,78.53,78.542,78.522,78.528,69820000.0
2008-07-14 03:27:00,78.505,78.515,78.503,78.504,65910000.0
2008-07-14 03:28:00,78.493,78.503,78.493,78.499,59190000.0
2008-07-14 03:29:00,78.51,78.515,78.501,78.507,45290000.0
2008-07-14 03:30:00,78.516,78.516,78.501,78.502,45170000.0
2008-07-14 03:31:00,78.508,78.51,78.503,78.504,109550000.0
2008-07-14 03:32:00,78.51,78.51,78.494,78.502,54250000.0
2008-07-14 03:33:00,78.507,78.512,78.479,78.48,53830000.0
2008-07-14 03:34:00,78.478,78.481,78.464,78.468,60100000.0
2008-07-14 03:35:00,78.482,78.482,78.461,78.472,136160000.0
2008-07-14 03:36:00,78.489,78.495,78.457,78.478,101990000.0
2008-07-14 03:37:00,78.471,78.485,78.464,78.471,47540000.0
2008-07-14 03:38:00,78.469,78.484,78.465,78.47,68960000.0
2008-07-14 03:39:00,78.471,78.475,78.463,78.463,24690000.0
2008-07-14 03:40:00,78.471,78.483,78.464,78.473,61580000.0
2008-07-14 03:41:00,78.47,78.477,78.469,78.469,85260000.0
2008-07-14 03:42:00,78.497,78.508,78.478,78.499,90890000.0
2008-07-14 03:43:00,78.51,78.522,78.504,78.518,61070000.0
2008-07-14 03:45:00,78.515,78.516,78.509,78.51,109260000.0
2008-07-14 03:46:00,78.504,78.506,78.482,78.506,109190000.0
2008-07-14 03:47:00,78.503,78.515,78.503,78.506,75060000.0
2008-07-14 03:48:00,78.518,78.52,78.504,78.51,64100000.0
2008-07-14 03:49:00,78.523,78.532,78.516,78.529,83940000.0
2008-07-14 03:50:00,78.534,78.547,78.533,78.534,71800000.0
2008-07-14 03:51:00,78.553,78.553,78.536,78.538,69430000.0
2008-07-14 03:52:00,78.522,78.53,78.521,78.527,64720000.0
2008-07-14 03:54:00,78.549,78.549,78.509,78.509,82800000.0
2008-07-14 03:55:00,78.501,78.515,78.501,78.515,78510000.0
2008-07-14 03:56:00,78.504,78.525,78.502,78.515,75260000.0
2008-07-14 03:57:00,78.523,78.525,78.513,78.525,115380000.0
2008-07-14 03:59:00,78.514,78.514,78.508,78.509,92160000.0
2008-07-14 04:00:00,78.529,78.529,78.502,78.525,84490000.0
2008-07-14 04:01:00,78.517,78.517,78.51,78.51,84310000.0
2008-07-14 04:02:00,78.516,78.517,78.51,78.512,114380000.0
2008-07-14 04:03:00,78.52,78.525,78.506,78.521,108310000.0
2008-07-14 04:05:00,78.525,78.525,78.5,78.514,76490000.0
2008-07-14 04:06:00,78.53,78.541,78.529,78.539,89850000.0
2008-07-14 04:08:00,78.518,78.528,78.518,78.528,43770000.0
2008-07-14 04:09:00,78.537,78.54,78.524,78.532,78870000.0
2008-07-14 04:11:00,78.531,78.542,78.525,78.525,126870000.0
2008-07-14 04:12:00,78.526,78.548,78.51,78.519,41140000.0
2008-07-14 04:13:00,78.509,78.515,78.505,78.505,32860000.0
2008-07-14 04:14:00,78.513,78.523,78.506,78.51,42020000.0
2008-07-14 04:15:00,78.536,78.536,78.531,78.531,73960000.0
2008-07-14 04:16:00,78.506,78.526,78.505,78.526,115280000.0
2008-07-14 04:17:00,78.516,78.517,78.508,78.508,67960000.0
2008-07-14 04:18:00,78.514,78.528,78.513,78.515,36850000.0
2008-07-14 04:20:00,78.529,78.532,78.522,78.531,58090000.0
2008-07-14 04:21:00,78.528,78.528,78.525,78.526,21460000.0
2008-07-14 04:24:00,78.531,78.531,78.51,78.515,35640000.0
2008-07-14 04:26:00,78.525,78.525,78.511,78.515,83250000.0
2008-07-14 04:27:00,78.531,78.531,78.508,78.524,41540000.0
2008-07-14 04:28:00,78.514,78.515,78.503,78.515,51760000.0
2008-07-14 04:29:00,78.509,78.523,78.503,78.511,59810000.0
2008-07-14 04:30:00,78.523,78.524,78.503,78.503,53690000.0
2008-07-14 04:31:00,78.494,78.513,78.494,78.513,65510000.0
2008-07-14 04:32:00,78.499,78.512,78.485,78.512,47300000.0
2008-07-14 04:33:00,78.498,78.506,78.491,78.506,14320000.0
2008-07-14 04:35:00,78.512,78.524,78.498,78.499,44390000.0
2008-07-14 04:36:00,78.507,78.513,78.492,78.509,41830000.0
2008-07-14 04:37:00,78.491,78.496,78.491,78.496,39050000.0
2008-07-14 04:38:00,78.476,78.48,78.469,78.48,42520000.0
2008-07-14 04:39:00,78.478,78.481,78.463,78.47,122030000.0
2008-07-14 04:40:00,78.477,78.494,78.474,78.494,133350000.0
2008-07-14 04:41:00,78.48,78.489,78.473,78.486,68180000.0
2008-07-14 04:42:00,78.479,78.48,78.455,78.48,100970000.0
2008-07-14 04:43:00,78.467,78.467,78.46,78.465,71230000.0
2008-07-14 04:44:00,78.468,78.494,78.468,78.471,67760000.0
2008-07-14 04:45:00,78.49,78.49,78.473,78.475,31110000.0
2008-07-14 04:46:00,78.474,78.494,78.474,78.479,38470000.0
2008-07-14 04:47:00,78.485,78.492,78.472,78.486,103880000.0
2008-07-14 04:48:00,78.5,78.501,78.479,78.479,73800000.0
2008-07-14 04:49:00,78.471,78.475,78.456,78.461,37330000.0
2008-07-14 04:50:00,78.44,78.45,78.432,78.45,62760000.0
2008-07-14 04:51:00,78.456,78.456,78.417,78.422,28000000.0
2008-07-14 04:52:00,78.447,78.453,78.441,78.453,10900000.0
2008-07-14 04:53:00,78.451,78.467,78.449,78.45,44390000.0
2008-07-14 04:54:00,78.459,78.468,78.459,78.461,39580000.0
2008-07-14 04:55:00,78.441,78.449,78.431,78.448,55040000.0
2008-07-14 04:56:00,78.441,78.452,78.434,78.443,95270000.0
2008-07-14 04:57:00,78.465,78.481,78.446,78.457,94040000.0
2008-07-14 04:58:00,78.467,78.475,78.453,78.466,60260000.0
2008-07-14 04:59:00,78.441,78.463,78.441,78.448,87120000.0
2008-07-14 05:00:00,78.464,78.464,78.448,78.458,113990000.0
2008-07-14 05:01:00,78.459,78.464,78.441,78.455,112690000.0
2008-07-14 05:03:00,78.468,78.471,78.463,78.469,70440000.0
2008-07-14 05:04:00,78.457,78.465,78.453,78.457,71940000.0
2008-07-14 05:05:00,78.469,78.492,78.464,78.492,67990000.0
2008-07-14 05:06:00,78.494,78.494,78.488,78.488,40560000.0
2008-07-14 05:07:00,78.505,78.521,78.504,78.504,43030000.0
2008-07-14 05:08:00,78.515,78.515,78.5,78.5,85870000.0
2008-07-14 05:09:00,78.506,78.523,78.493,78.5,77800000.0
2008-07-14 05:10:00,78.495,78.495,78.477,78.487,68050000.0
2008-07-14 05:11:00,78.476,78.486,78.476,78.479,79390000.0
2008-07-14 05:12:00,78.488,78.489,78.487,78.488,55070000.0
2008-07-14 05:13:00,78.487,78.487,78.478,78.48,53900000.0
2008-07-14 05:15:00,78.489,78.51,78.484,78.499,70080000.0
2008-07-14 05:16:00,78.495,78.499,78.489,78.489,67980000.0
2008-07-14 05:17:00,78.487,78.505,78.485,78.505,58940000.0
2008-07-14 05:18:00,78.506,78.506,78.474,78.486,46430000.0
2008-07-14 05:19:00,78.474,78.484,78.465,78.473,57750000.0
2008-07-14 05:20:00,78.469,78.483,78.465,78.477,50280000.0
2008-07-14 05:21:00,78.477,78.485,78.472,78.472,76930000.0
2008-07-14 05:22:00,78.474,78.474,78.459,78.465,113140000.0
2008-07-14 05:23:00,78.479,78.49,78.474,78.478,84380000.0
2008-07-14 05:24:00,78.499,78.503,78.481,78.488,94420000.0
2008-07-14 05:25:00,78.489,78.489,78.487,78.488,68020000.0
2008-07-14 05:27:00,78.493,78.493,78.483,78.493,125800000.0
2008-07-14 05:28:00,78.479,78.481,78.477,78.478,65560000.0
2008-07-14 05:29:00,78.478,78.491,78.473,78.491,70530000.0
2008-07-14 05:30:00,78.512,78.512,78.477,78.483,86980000.0
2008-07-14 05:31:00,78.494,78.494,78.47,78.486,124360000.0
2008-07-14 05:32:00,78.459,78.466,78.457,78.463,106310000.0
2008-07-14 05:33:00,78.474,78.477,78.456,78.468,97450000.0
2008-07-14 05:35:00,78.478,78.48,78.475,78.478,69980000.0
2008-07-14 05:36:00,78.486,78.486,78.469,78.469,79690000.0
2008-07-14 05:37:00,78.451,78.457,78.449,78.455,82380000.0
2008-07-14 05:38:00,78.464,78.487,78.464,78.477,88770000.0
2008-07-14 05:39:00,78.475,78.483,78.465,78.483,100830000.0
2008-07-14 05:40:00,78.464,78.47,78.46,78.465,97440000.0
2008-07-14 05:41:00,78.493,78.496,78.487,78.495,69580000.0
2008-07-14 05:42:00,78.486,78.487,78.478,78.484,98060000.0
2008-07-14 05:43:00,78.463,78.474,78.463,78.47,77370000.0
2008-07-14 05:44:00,78.473,78.48,78.464,78.471,79930000.0
2008-07-14 05:45:00,78.498,78.5,78.472,78.474,90120000.0
2008-07-14 05:46:00,78.469,78.482,78.462,78.465,58120000.0
2008-07-14 05:47:00,78.469,78.484,78.469,78.471,93520000.0
2008-07-14 05:48:00,78.489,78.49,78.487,78.487,90860000.0
2008-07-14 05:49:00,78.479,78.49,78.469,78.469,78670000.0
2008-07-14 05:50:00,78.479,78.493,78.479,78.492,71250000.0
2008-07-14 05:51:00,78.491,78.51,78.49,78.504,115390000.0
2008-07-14 05:52:00,78.521,78.525,78.511,78.525,79620000.0
2008-07-14 05:53:00,78.54,78.541,78.525,78.525,125690000.0
2008-07-14 05:54:00,78.537,78.537,78.514,78.52,132450000.0
2008-07-14 05:55:00,78.506,78.52,78.505,78.512,122570000.0
2008-07-14 05:56:00,78.52,78.543,78.52,78.532,107520000.0
2008-07-14 05:57:00,78.525,78.53,78.515,78.523,116040000.0
2008-07-14 05:58:00,78.523,78.532,78.506,78.516,85850000.0
2008-07-14 05:59:00,78.509,78.518,78.508,78.508,48540000.0
2008-07-14 06:00:00,78.52,78.521,78.502,78.502,81380000.0
2008-07-14 06:01:00,78.492,78.514,78.492,78.514,91330000.0
2008-07-14 06:02:00,78.513,78.524,78.513,78.523,101450000.0
2008-07-14 06:03:00,78.522,78.522,78.504,78.516,89420000.0
2008-07-14 06:04:00,78.496,78.511,78.495,78.497,86440000.0
2008-07-14 06:06:00,78.506,78.507,78.482,78.492,107990000.0
2008-07-14 06:07:00,78.473,78.476,78.467,78.473,96020000.0
2008-07-14 06:08:00,78.477,78.496,78.474,78.484,100550000.0
2008-07-14 06:09:00,78.47,78.482,78.461,78.472,60320000.0
2008-07-14 06:11:00,78.482,78.486,78.475,78.483,56970000.0
2008-07-14 06:12:00,78.495,78.497,78.483,78.483,64830000.0
2008-07-14 06:13:00,78.495,78.495,78.478,78.48,99960000.0
2008-07-14 06:14:00,78.47,78.485,78.47,78.475,93450000.0
2008-07-14 06:15:00,78.471,78.477,78.455,78.461,118440000.0
2008-07-14 06:16:00,78.466,78.469,78.458,78.459,87380000.0
2008-07-14 06:17:00,78.45,78.456,78.448,78.45,94730000.0
2008-07-14 06:18:00,78.489,78.489,78.465,78.465,90010000.0
2008-07-14 06:19:00,78.454,78.465,78.452,78.452,98610000.0
2008-07-14 06:20:00,78.452,78.452,78.442,78.444,89510000.0
2008-07-14 06:21:00,78.454,78.456,78.44,78.443,126010000.0
2008-07-14 06:22:00,78.443,78.445,78.439,78.439,58870000.0
2008-07-14 06:23:00,78.434,78.456,78.434,78.443,120670000.0
2008-07-14 06:24:00,78.462,78.464,78.44,78.45,73070000.0
2008-07-14 06:25:00,78.437,78.444,78.436,78.441,121340000.0
2008-07-14 06:26:00,78.453,78.456,78.446,78.447,95940000.0
2008-07-14 06:27:00,78.458,78.458,78.436,78.438,62640000.0
2008-07-14 06:28:00,78.443,78.443,78.439,78.441,69970000.0
2008-07-14 06:29:00,78.43,78.442,78.422,78.442,115700000.0
2008-07-14 06:30:00,78.448,78.449,78.415,78.422,132040000.0
2008-07-14 06:31:00,78.427,78.428,78.415,78.424,102290000.0
2008-07-14 06:33:00,78.437,78.446,78.407,78.421,179000000.0
2008-07-14 06:34:00,78.407,78.418,78.405,78.418,113390000.0
2008-07-14 06:36:00,78.44,78.443,78.427,78.428,98810000.0
2008-07-14 06:37:00,78.445,78.447,78.416,78.416,63800000.0
2008-07-14 06:39:00,78.433,78.446,78.418,78.42,158880000.0
2008-07-14 06:40:00,78.421,78.428,78.417,78.417,160090000.0
2008-07-14 06:41:00,78.417,78.427,78.411,78.417,91320000.0
2008-07-14 06:42:00,78.425,78.432,78.421,78.422,69740000.0
2008-07-14 06:43:00,78.431,78.449,78.431,78.448,56360000.0
2008-07-14 06:44:00,78.454,78.465,78.453,78.457,108980000.0
2008-07-14 06:45:00,78.465,78.465,78.434,78.454,127970000.0
2008-07-14 06:46:00,78.424,78.432,78.414,78.414,123300000.0
2008-07-14 06:47:00,78.403,78.417,78.403,78.408,93370000.0
2008-07-14 06:48:00,78.425,78.439,78.414,78.433,83000000.0
2008-07-14 06:49:00,78.439,78.453,78.435,78.444,140250000.0
2008-07-14 06:50:00,78.438,78.441,78.434,78.436,127240000.0
2008-07-14 06:51:00,78.454,78.467,78.434,78.457,104060000.0
2008-07-14 06:52:00,78.44,78.447,78.438,78.438,60010000.0
2008-07-14 06:53:00,78.446,78.446,78.44,78.445,60290000.0
2008-07-14 06:54:00,78.467,78.467,78.44,78.44,58290000.0
2008-07-14 06:55:00,78.444,78.445,78.433,78.443,94970000.0
2008-07-14 06:56:00,78.459,78.463,78.454,78.462,61930000.0
2008-07-14 06:57:00,78.478,78.48,78.475,78.477,82860000.0
2008-07-14 06:58:00,78.441,78.447,78.44,78.446,93350000.0
2008-07-14 06:59:00,78.461,78.466,78.461,78.465,123270000.0
2008-07-14 07:00:00,78.471,78.471,78.456,78.456,110350000.0
2008-07-14 07:02:00,78.455,78.462,78.453,78.458,86760000.0
2008-07-14 07:03:00,78.46,78.466,78.459,78.466,66370000.0
2008-07-14 07:04:00,78.452,78.462,78.447,78.447,39020000.0
2008-07-14 07:06:00,78.478,78.478,78.469,78.471,82330000.0
2008-07-14 07:07:00,78.444,78.446,78.436,78.438,112470000.0
2008-07-14 07:08:00,78.444,78.449,78.441,78.441,63100000.0
2008-07-14 07:09:00,78.443,78.443,78.432,78.438,45200000.0
2008-07-14 07:12:00,78.456,78.463,78.449,78.456,75510000.0
2008-07-14 07:13:00,78.465,78.469,78.45,78.459,63220000.0
2008-07-14 07:14:00,78.441,78.455,78.441,78.443,61900000.0
2008-07-14 07:15:00,78.459,78.467,78.442,78.46,82690000.0
2008-07-14 07:16:00,78.459,78.486,78.459,78.471,110650000.0
2008-07-14 07:17:00,78.455,78.478,78.455,78.455,109910000.0
2008-07-14 07:18:00,78.463,78.463,78.451,78.452,89030000.0
2008-07-14 07:19:00,78.453,78.465,78.44,78.458,96840000.0
2008-07-14 07:20:00,78.457,78.481,78.456,78.457,79030000.0
2008-07-14 07:21:00,78.474,78.484,78.454,78.454,88350000.0
2008-07-14 07:22:00,78.455,78.464,78.442,78.448,129410000.0
2008-07-14 07:23:00,78.456,78.462,78.433,78.45,53070000.0
2008-07-14 07:24:00,78.431,78.452,78.41,78.41,100800000.0
2008-07-14 07:25:00,78.417,78.442,78.407,78.442,103160000.0
2008-07-14 07:26:00,78.43,78.446,78.422,78.428,69560000.0
2008-07-14 07:27:00,78.422,78.433,78.416,78.43,132740000.0
2008-07-14 07:28:00,78.428,78.441,78.415,78.418,96040000.0
2008-07-14 07:29:00,78.412,78.431,78.412,78.426,105110000.0
2008-07-14 07:30:00,78.412,78.422,78.404,78.409,84260000.0
2008-07-14 07:31:00,78.413,78.436,78.413,78.436,121630000.0
2008-07-14 07:32:00,78.452,78.474,78.448,78.463,66420000.0
2008-07-14 07:33:00,78.496,78.501,78.463,78.501,25060000.0
2008-07-14 07:34:00,78.499,78.512,78.483,78.483,45370000.0
2008-07-14 07:35:00,78.481,78.489,78.471,78.489,106880000.0
2008-07-14 07:36:00,78.508,78.51,78.478,78.51,113980000.0
2008-07-14 07:37:00,78.495,78.522,78.495,78.507,116890000.0
2008-07-14 07:38:00,78.508,78.531,78.493,78.508,131360000.0
2008-07-14 07:39:00,78.509,78.516,78.498,78.507,77660000.0
2008-07-14 07:41:00,78.507,78.508,78.5,78.5,43670000.0
2008-07-14 07:42:00,78.495,78.514,78.49,78.514,10750000.0
2008-07-14 07:43:00,78.497,78.516,78.497,78.515,17360000.0
2008-07-14 07:44:00,78.507,78.517,78.491,78.509,12440000.0
2008-07-14 07:45:00,78.512,78.532,78.512,78.518,9400000.0
2008-07-14 07:46:00,78.506,78.514,78.505,78.514,23410000.0
2008-07-14 07:47:00,78.511,78.516,78.505,78.514,12010000.0
2008-07-14 07:48:00,78.528,78.528,78.52,78.528,10520000.0
2008-07-14 07:49:00,78.534,78.543,78.528,78.535,67040000.0
2008-07-14 07:50:00,78.515,78.536,78.512,78.536,17680000.0
2008-07-14 07:51:00,78.519,78.521,78.508,78.519,52440000.0
2008-07-14 07:52:00,78.489,78.49,78.476,78.487,13750000.0
2008-07-14 07:53:00,78.476,78.492,78.476,78.492,19210000.0
2008-07-14 07:54:00,78.491,78.506,78.485,78.485,17170000.0
2008-07-14 07:55:00,78.505,78.511,78.484,78.493,19380000.0
2008-07-14 07:56:00,78.501,78.505,78.497,78.505,14320000.0
2008-07-14 07:57:00,78.519,78.535,78.506,78.517,56660000.0
2008-07-14 07:58:00,78.536,78.542,78.522,78.53,89560000.0
2008-07-14 07:59:00,78.511,78.523,78.51,78.51,16390000.0
2008-07-14 08:00:00,78.521,78.521,78.516,78.516,13710000.0
2008-07-14 08:01:00,78.524,78.526,78.523,78.523,12030000.0
2008-07-14 08:02:00,78.527,78.528,78.511,78.511,9950000.0
2008-07-14 08:03:00,78.529,78.53,78.477,78.477,21870000.0
2008-07-14 08:04:00,78.471,78.49,78.471,78.48,11490000.0
2008-07-14 08:05:00,78.485,78.487,78.473,78.487,13600000.0
2008-07-14 08:06:00,78.498,78.498,78.492,78.492,6380000.0
2008-07-14 08:07:00,78.505,78.506,78.498,78.506,11870000.0
2008-07-14 08:08:00,78.492,78.494,78.486,78.487,10700000.0
2008-07-14 08:09:00,78.495,78.495,78.481,78.487,46250000.0
2008-07-14 08:10:00,78.491,78.497,78.487,78.491,8870000.0
2008-07-14 08:11:00,78.497,78.502,78.49,78.49,8460000.0
2008-07-14 08:12:00,78.509,78.511,78.504,78.51,16940000.0
2008-07-14 08:13:00,78.505,78.511,78.479,78.48,26900000.0
2008-07-14 08:14:00,78.481,78.488,78.474,78.481,12420000.0
2008-07-14 08:15:00,78.497,78.497,78.492,78.496,18110000.0
2008-07-14 08:16:00,78.49,78.495,78.485,78.485,12430000.0
2008-07-14 08:17:00,78.48,78.481,78.465,78.476,69340000.0
2008-07-14 08:18:00,78.473,78.478,78.464,78.466,14880000.0
2008-07-14 08:19:00,78.464,78.495,78.457,78.476,18830000.0
2008-07-14 08:20:00,78.48,78.483,78.478,78.483,8080000.0
2008-07-14 08:21:00,78.492,78.492,78.479,78.488,12440000.0
2008-07-14 08:22:00,78.481,78.493,78.48,78.492,16710000.0
2008-07-14 08:23:00,78.485,78.485,78.476,78.476,13790000.0
2008-07-14 08:24:00,78.5,78.513,78.493,78.502,65060000.0
2008-07-14 08:25:00,78.484,78.5,78.477,78.498,17410000.0
2008-07-14 08:26:00,78.478,78.486,78.478,78.486,5120000.0
2008-07-14 08:27:00,78.485,78.49,78.474,78.487,129520000.0
2008-07-14 08:28:00,78.475,78.496,78.469,78.479,21490000.0
2008-07-14 08:29:00,78.473,78.491,78.473,78.491,6580000.0
2008-07-14 08:30:00,78.487,78.487,78.466,78.468,16190000.0
2008-07-14 08:31:00,78.465,78.492,78.46,78.476,24460000.0
2008-07-14 08:32:00,78.479,78.493,78.479,78.492,29970000.0
2008-07-14 08:33:00,78.493,78.5,78.479,78.496,12770000.0
2008-07-14 08:34:00,78.485,78.513,78.485,78.5,12410000.0
2008-07-14 08:35:00,78.505,78.505,78.488,78.488,8680000.0
2008-07-14 08:36:00,78.489,78.53,78.477,78.53,25920000.0
2008-07-14 08:37:00,78.522,78.545,78.51,78.522,54780000.0
2008-07-14 08:38:00,78.514,78.539,78.514,78.527,11260000.0
2008-07-14 08:39:00,78.528,78.54,78.527,78.536,26750000.0
2008-07-14 08:40:00,78.531,78.539,78.522,78.526,16010000.0
2008-07-14 08:41:00,78.507,78.537,78.507,78.537,19080000.0
2008-07-14 08:42:00,78.558,78.558,78.535,78.545,107830000.0
2008-07-14 08:43:00,78.526,78.544,78.503,78.544,13010000.0
2008-07-14 08:44:00,78.513,78.524,78.506,78.506,20850000.0
2008-07-14 08:45:00,78.53,78.534,78.522,78.529,146450000.0
2008-07-14 08:46:00,78.536,78.563,78.535,78.551,86670000.0
2008-07-14 08:47:00,78.53,78.55,78.527,78.541,19530000.0
2008-07-14 08:48:00,78.557,78.557,78.541,78.552,14130000.0
2008-07-14 08:49:00,78.562,78.568,78.543,78.543,14880000.0
2008-07-14 08:50:00,78.555,78.574,78.551,78.557,14310000.0
2008-07-14 08:51:00,78.589,78.589,78.544,78.553,20540000.0
2008-07-14 08:52:00,78.543,78.546,78.543,78.544,11310000.0
2008-07-14 08:53:00,78.54,78.543,78.535,78.542,20850000.0
2008-07-14 08:54:00,78.534,78.549,78.53,78.549,18130000.0
2008-07-14 08:55:00,78.535,78.546,78.526,78.544,12070000.0
2008-07-14 08:56:00,78.557,78.57,78.557,78.566,7750000.0
2008-07-14 08:57:00,78.59,78.607,78.58,78.607,78540000.0
2008-07-14 08:58:00,78.617,78.631,78.593,78.605,18990000.0
2008-07-14 08:59:00,78.611,78.627,78.589,78.627,14100000.0
2008-07-14 09:00:00,78.637,78.638,78.624,78.637,10330000.0
2008-07-14 09:01:00,78.622,78.622,78.608,78.62,12390000.0
2008-07-14 09:02:00,78.608,78.611,78.593,78.595,31470000.0
2008-07-14 09:03:00,78.615,78.615,78.603,78.611,14020000.0
2008-07-14 09:04:00,78.606,78.63,78.606,78.62,64150000.0
2008-07-14 09:05:00,78.608,78.612,78.605,78.61,17500000.0
2008-07-14 09:06:00,78.624,78.624,78.602,78.612,8580000.0
2008-07-14 09:07:00,78.601,78.607,78.594,78.607,14840000.0
2008-07-14 09:08:00,78.62,78.622,78.599,78.603,16600000.0
2008-07-14 09:09:00,78.588,78.588,78.56,78.564,37510000.0
2008-07-14 09:10:00,78.568,78.576,78.564,78.571,12820000.0
2008-07-14 09:11:00,78.571,78.593,78.569,78.593,8450000.0
2008-07-14 09:12:00,78.601,78.601,78.586,78.587,14540000.0
2008-07-14 09:13:00,78.595,78.612,78.595,78.607,7360000.0
2008-07-14 09:14:00,78.592,78.612,78.592,78.607,60960000.0
2008-07-14 09:15:00,78.631,78.632,78.611,78.632,10970000.0
2008-07-14 09:16:00,78.632,78.64,78.631,78.636,17660000.0
2008-07-14 09:17:00,78.657,78.667,78.648,78.659,22050000.0
2008-07-14 09:18:00,78.654,78.664,78.645,78.654,50800000.0
2008-07-14 09:19:00,78.638,78.644,78.629,78.629,10970000.0
2008-07-14 09:20:00,78.642,78.645,78.635,78.635,14360000.0
2008-07-14 09:21:00,78.63,78.635,78.621,78.621,10890000.0
2008-07-14 09:22:00,78.618,78.62,78.606,78.609,17330000.0
2008-07-14 09:23:00,78.605,78.605,78.592,78.605,9990000.0
2008-07-14 09:24:00,78.623,78.623,78.576,78.595,10030000.0
2008-07-14 09:25:00,78.595,78.607,78.567,78.607,16390000.0
2008-07-14 09:26:00,78.615,78.627,78.606,78.611,15660000.0
2008-07-14 09:27:00,78.622,78.645,78.617,78.617,20130000.0
2008-07-14 09:28:00,78.613,78.624,78.608,78.614,9010000.0
2008-07-14 09:29:00,78.62,78.627,78.597,78.61,14160000.0
2008-07-14 09:30:00,78.631,78.635,78.618,78.631,28640000.0
2008-07-14 09:31:00,78.636,78.651,78.634,78.64,16750000.0
2008-07-14 09:32:00,78.602,78.609,78.587,78.59,19390000.0
2008-07-14 09:33:00,78.606,78.614,78.595,78.602,63490000.0
2008-07-14 09:34:00,78.599,78.604,78.593,78.593,22650000.0
2008-07-14 09:35:00,78.608,78.612,78.603,78.611,15600000.0
2008-07-14 09:36:00,78.602,78.608,78.597,78.598,11460000.0
2008-07-14 09:37:00,78.591,78.61,78.591,78.598,28180000.0
2008-07-14 09:38:00,78.608,78.628,78.608,78.628,14270000.0
2008-07-14 09:39:00,78.614,78.619,78.603,78.608,13140000.0
2008-07-14 09:40:00,78.605,78.606,78.597,78.606,67940000.0
2008-07-14 09:41:00,78.592,78.608,78.592,78.608,10520000.0
2008-07-14 09:42:00,78.61,78.618,78.599,78.6,21410000.0
2008-07-14 09:43:00,78.6,78.611,78.594,78.598,109740000.0
2008-07-14 09:44:00,78.584,78.595,78.584,78.587,17000000.0
2008-07-14 09:45:00,78.599,78.602,78.583,78.583,17400000.0
2008-07-14 09:46:00,78.576,78.616,78.575,78.594,16040000.0
2008-07-14 09:47:00,78.587,78.599,78.575,78.584,20890000.0
2008-07-14 09:48:00,78.582,78.584,78.571,78.578,13380000.0
2008-07-14 09:49:00,78.57,78.573,78.559,78.562,49270000.0
2008-07-14 09:50:00,78.568,78.579,78.565,78.579,15210000.0
2008-07-14 09:51:00,78.579,78.579,78.576,78.579,5860000.0
2008-07-14 09:52:00,78.555,78.574,78.555,78.557,18970000.0
2008-07-14 09:53:00,78.574,78.585,78.574,78.584,16540000.0
2008-07-14 09:54:00,78.579,78.579,78.577,78.577,3380000.0
2008-07-14 09:55:00,78.56,78.567,78.541,78.547,23450000.0
2008-07-14 09:56:00,78.538,78.551,78.533,78.551,16120000.0
2008-07-14 09:57:00,78.541,78.55,78.539,78.546,16000000.0
2008-07-14 09:58:00,78.543,78.57,78.543,78.555,12450000.0
2008-07-14 09:59:00,78.572,78.58,78.564,78.58,14470000.0
2008-07-14 10:00:00,78.593,78.594,78.566,78.592,15900000.0
2008-07-14 10:01:00,78.577,78.602,78.575,78.578,13520000.0
2008-07-14 10:02:00,78.594,78.608,78.581,78.593,39820000.0
2008-07-14 10:03:00,78.603,78.603,78.578,78.58,18970000.0
2008-07-14 10:04:00,78.593,78.608,78.593,78.598,13050000.0
2008-07-14 10:05:00,78.591,78.609,78.591,78.598,58450000.0
2008-07-14 10:06:00,78.6,78.616,78.583,78.589,12030000.0
2008-07-14 10:07:00,78.595,78.608,78.592,78.602,11880000.0
2008-07-14 10:08:00,78.58,78.62,78.58,78.614,27760000.0
2008-07-14 10:09:00,78.604,78.615,78.596,78.601,15820000.0
2008-07-14 10:10:00,78.621,78.643,78.621,78.631,25250000.0
2008-07-14 10:11:00,78.632,78.657,78.631,78.631,15250000.0
2008-07-14 10:12:00,78.644,78.653,78.623,78.623,14750000.0
2008-07-14 10:13:00,78.631,78.657,78.631,78.649,19240000.0
2008-07-14 10:14:00,78.657,78.664,78.645,78.664,22730000.0
2008-07-14 10:15:00,78.681,78.701,78.676,78.68,14850000.0
2008-07-14 10:16:00,78.676,78.678,78.663,78.666,16530000.0
2008-07-14 10:17:00,78.668,78.668,78.64,78.662,12810000.0
2008-07-14 10:18:00,78.665,78.672,78.642,78.665,36430000.0
2008-07-14 10:19:00,78.647,78.661,78.647,78.661,15070000.0
2008-07-14 10:20:00,78.663,78.677,78.663,78.669,17510000.0
2008-07-14 10:21:00,78.679,78.679,78.67,78.67,12960000.0
2008-07-14 10:22:00,78.668,78.668,78.647,78.647,16760000.0
2008-07-14 10:23:00,78.639,78.678,78.639,78.672,13410000.0
2008-07-14 10:24:00,78.657,78.659,78.642,78.647,23260000.0
2008-07-14 10:25:00,78.639,78.668,78.639,78.648,22530000.0
2008-07-14 10:26:00,78.663,78.669,78.653,78.662,47410000.0
2008-07-14 10:27:00,78.668,78.668,78.647,78.651,15040000.0
2008-07-14 10:28:00,78.647,78.65,78.637,78.641,23510000.0
2008-07-14 10:29:00,78.624,78.641,78.616,78.638,14530000.0
2008-07-14 10:30:00,78.648,78.649,78.631,78.642,34680000.0
2008-07-14 10:31:00,78.652,78.675,78.644,78.667,12660000.0
2008-07-14 10:32:00,78.666,78.671,78.642,78.647,21250000.0
2008-07-14 10:33:00,78.644,78.664,78.625,78.625,25970000.0
2008-07-14 10:34:00,78.625,78.639,78.625,78.629,15820000.0
2008-07-14 10:35:00,78.656,78.668,78.655,78.655,8460000.0
2008-07-14 10:36:00,78.673,78.682,78.668,78.681,12580000.0
2008-07-14 10:37:00,78.701,78.703,78.676,78.681,101540000.0
2008-07-14 10:38:00,78.658,78.66,78.655,78.655,9050000.0
2008-07-14 10:39:00,78.672,78.679,78.672,78.677,10790000.0
2008-07-14 10:40:00,78.661,78.687,78.649,78.687,11910000.0
2008-07-14 10:41:00,78.653,78.664,78.634,78.664,109680000.0
2008-07-14 10:42:00,78.65,78.65,78.64,78.642,14840000.0
2008-07-14 10:43:00,78.666,78.673,78.645,78.671,22390000.0
2008-07-14 10:44:00,78.658,78.661,78.638,78.638,20170000.0
2008-07-14 10:45:00,78.693,78.697,78.65,78.673,19580000.0
2008-07-14 10:46:00,78.655,78.655,78.64,78.645,73440000.0
2008-07-14 10:47:00,78.649,78.661,78.649,78.661,16520000.0
2008-07-14 10:48:00,78.65,78.65,78.631,78.642,20780000.0
2008-07-14 10:49:00,78.655,78.665,78.65,78.663,15410000.0
2008-07-14 10:50:00,78.666,78.689,78.666,78.671,17460000.0
2008-07-14 10:51:00,78.684,78.689,78.681,78.686,11640000.0
2008-07-14 10:52:00,78.658,78.677,78.655,78.664,88450000.0
2008-07-14 10:53:00,78.661,78.664,78.656,78.66,12220000.0
2008-07-14 10:54:00,78.661,78.67,78.657,78.662,15140000.0
2008-07-14 10:55:00,78.667,78.667,78.663,78.663,7700000.0
2008-07-14 10:56:00,78.654,78.675,78.653,78.657,31270000.0
2008-07-14 10:57:00,78.646,78.656,78.633,78.633,10750000.0
2008-07-14 10:58:00,78.634,78.635,78.632,78.634,13000000.0
2008-07-14 10:59:00,78.64,78.649,78.64,78.649,9780000.0
2008-07-14 11:00:00,78.646,78.646,78.641,78.641,19800000.0
2008-07-14 11:01:00,78.639,78.639,78.632,78.637,17090000.0
2008-07-14 11:02:00,78.63,78.638,78.626,78.628,7740000.0
2008-07-14 11:03:00,78.642,78.647,78.596,78.6,17850000.0
2008-07-14 11:04:00,78.599,78.606,78.588,78.594,27630000.0
2008-07-14 11:05:00,78.61,78.616,78.585,78.602,12960000.0
2008-07-14 11:06:00,78.614,78.616,78.598,78.602,13150000.0
2008-07-14 11:07:00,78.619,78.625,78.615,78.625,11080000.0
2008-07-14 11:08:00,78.621,78.646,78.621,78.646,16040000.0
2008-07-14 11:09:00,78.659,78.659,78.619,78.619,13560000.0
2008-07-14 11:10:00,78.605,78.605,78.599,78.604,14080000.0
2008-07-14 11:11:00,78.591,78.612,78.591,78.605,12260000.0
2008-07-14 11:12:00,78.623,78.623,78.604,78.611,103780000.0
2008-07-14 11:13:00,78.611,78.615,78.59,78.615,13560000.0
2008-07-14 11:14:00,78.619,78.655,78.617,78.637,13540000.0
2008-07-14 11:15:00,78.635,78.643,78.628,78.635,14360000.0
2008-07-14 11:16:00,78.634,78.658,78.634,78.651,10000000.0
2008-07-14 11:17:00,78.654,78.665,78.643,78.653,70140000.0
2008-07-14 11:18:00,78.654,78.656,78.639,78.65,12790000.0
2008-07-14 11:19:00,78.624,78.635,78.615,78.618,22220000.0
2008-07-14 11:20:00,78.631,78.635,78.626,78.631,13640000.0
2008-07-14 11:21:00,78.631,78.631,78.612,78.614,16770000.0
2008-07-14 11:22:00,78.608,78.627,78.598,78.598,23930000.0
2008-07-14 11:23:00,78.608,78.629,78.602,78.614,83720000.0
2008-07-14 11:24:00,78.637,78.638,78.603,78.603,14690000.0
2008-07-14 11:25:00,78.6,78.606,78.598,78.6,19060000.0
2008-07-14 11:26:00,78.596,78.608,78.595,78.606,11830000.0
2008-07-14 11:27:00,78.613,78.617,78.594,78.603,19800000.0
2008-07-14 11:28:00,78.59,78.594,78.584,78.59,28250000.0
2008-07-14 11:29:00,78.589,78.607,78.589,78.603,15070000.0
2008-07-14 11:30:00,78.625,78.632,78.6,78.613,7880000.0
2008-07-14 11:31:00,78.598,78.607,78.596,78.601,12630000.0
2008-07-14 11:32:00,78.605,78.613,78.596,78.612,23700000.0
2008-07-14 11:33:00,78.625,78.625,78.594,78.594,23340000.0
2008-07-14 11:34:00,78.614,78.618,78.588,78.615,104790000.0
2008-07-14 11:35:00,78.629,78.631,78.614,78.623,10340000.0
2008-07-14 11:36:00,78.649,78.649,78.605,78.616,9470000.0
2008-07-14 11:37:00,78.61,78.64,78.61,78.628,21790000.0
2008-07-14 11:38:00,78.622,78.644,78.615,78.617,14880000.0
2008-07-14 11:39:00,78.629,78.632,78.617,78.632,23740000.0
2008-07-14 11:40:00,78.617,78.633,78.617,78.633,22920000.0
2008-07-14 11:41:00,78.63,78.64,78.622,78.626,62060000.0
2008-07-14 11:42:00,78.644,78.644,78.63,78.644,15100000.0
2008-07-14 11:43:00,78.633,78.633,78.613,78.613,18070000.0
2008-07-14 11:44:00,78.622,78.635,78.622,78.628,12210000.0
2008-07-14 11:45:00,78.638,78.645,78.629,78.637,68660000.0
2008-07-14 11:46:00,78.647,78.67,78.646,78.646,19720000.0
2008-07-14 11:47:00,78.646,78.655,78.646,78.651,19720000.0
2008-07-14 11:48:00,78.638,78.66,78.637,78.637,15040000.0
2008-07-14 11:49:00,78.63,78.643,78.628,78.636,16760000.0
2008-07-14 11:50:00,78.639,78.639,78.62,78.636,24790000.0
2008-07-14 11:51:00,78.635,78.636,78.611,78.616,19020000.0
2008-07-14 11:52:00,78.614,78.633,78.614,78.633,10520000.0
2008-07-14 11:53:00,78.639,78.639,78.615,78.618,13700000.0
2008-07-14 11:54:00,78.63,78.644,78.63,78.632,11020000.0
2008-07-14 11:55:00,78.653,78.66,78.631,78.631,12580000.0
2008-07-14 11:56:00,78.641,78.642,78.632,78.642,17660000.0
2008-07-14 11:57:00,78.653,78.668,78.648,78.663,16720000.0
2008-07-14 11:58:00,78.643,78.659,78.637,78.649,26860000.0
2008-07-14 11:59:00,78.636,78.643,78.626,78.637,15220000.0
2008-07-14 12:00:00,78.674,78.674,78.648,78.651,81040000.0
2008-07-14 12:01:00,78.662,78.666,78.658,78.66,18220000.0
2008-07-14 12:02:00,78.667,78.677,78.661,78.664,10370000.0
2008-07-14 12:03:00,78.677,78.677,78.648,78.651,25140000.0
2008-07-14 12:04:00,78.654,78.671,78.654,78.671,12060000.0
2008-07-14 12:05:00,78.664,78.667,78.659,78.659,6770000.0
2008-07-14 12:06:00,78.666,78.666,78.654,78.662,11450000.0
2008-07-14 12:07:00,78.657,78.672,78.652,78.671,21450000.0
2008-07-14 12:08:00,78.663,78.678,78.663,78.669,16570000.0
2008-07-14 12:09:00,78.693,78.719,78.676,78.714,62690000.0
2008-07-14 12:10:00,78.683,78.69,78.672,78.683,13170000.0
2008-07-14 12:11:00,78.679,78.681,78.658,78.68,12260000.0
2008-07-14 12:12:00,78.694,78.699,78.693,78.693,12470000.0
2008-07-14 12:13:00,78.679,78.687,78.679,78.687,8490000.0
2008-07-14 12:14:00,78.681,78.698,78.677,78.698,15450000.0
2008-07-14 12:15:00,78.713,78.713,78.675,78.695,13560000.0
2008-07-14 12:16:00,78.677,78.677,78.662,78.674,15250000.0
2008-07-14 12:17:00,78.662,78.662,78.644,78.654,19010000.0
2008-07-14 12:18:00,78.657,78.66,78.645,78.649,13340000.0
2008-07-14 12:19:00,78.668,78.669,78.656,78.667,23890000.0
2008-07-14 12:20:00,78.651,78.678,78.651,78.678,14920000.0
2008-07-14 12:21:00,78.677,78.681,78.676,78.681,15030000.0
2008-07-14 12:22:00,78.681,78.681,78.661,78.666,16200000.0
2008-07-14 12:23:00,78.667,78.669,78.662,78.664,14460000.0
2008-07-14 12:24:00,78.662,78.662,78.65,78.653,19720000.0
2008-07-14 12:26:00,78.645,78.666,78.645,78.649,74910000.0
2008-07-14 12:27:00,78.648,78.652,78.632,78.646,120360000.0
2008-07-14 12:28:00,78.641,78.66,78.634,78.64,120830000.0
2008-07-14 12:29:00,78.652,78.652,78.636,78.648,97770000.0
2008-07-14 12:30:00,78.668,78.668,78.638,78.638,97990000.0
2008-07-14 12:31:00,78.638,78.64,78.636,78.639,108990000.0
2008-07-14 12:32:00,78.655,78.66,78.634,78.651,65570000.0
2008-07-14 12:33:00,78.638,78.639,78.637,78.639,85410000.0
2008-07-14 12:34:00,78.642,78.652,78.63,78.647,90730000.0
2008-07-14 12:35:00,78.63,78.63,78.627,78.627,59520000.0
2008-07-14 12:36:00,78.662,78.662,78.617,78.617,38610000.0
2008-07-14 12:37:00,78.622,78.644,78.622,78.641,48600000.0
2008-07-14 12:38:00,78.626,78.63,78.622,78.629,36490000.0
2008-07-14 12:39:00,78.63,78.644,78.63,78.631,61150000.0
2008-07-14 12:40:00,78.616,78.64,78.605,78.624,84690000.0
2008-07-14 12:41:00,78.619,78.62,78.617,78.618,63590000.0
2008-07-14 12:42:00,78.659,78.659,78.619,78.642,66970000.0
2008-07-14 12:43:00,78.622,78.63,78.601,78.625,82700000.0
2008-07-14 12:44:00,78.629,78.63,78.602,78.618,105050000.0
2008-07-14 12:45:00,78.642,78.642,78.618,78.625,87680000.0
2008-07-14 12:46:00,78.63,78.641,78.624,78.641,35550000.0
2008-07-14 12:47:00,78.634,78.635,78.624,78.626,76730000.0
2008-07-14 12:48:00,78.63,78.63,78.613,78.619,64390000.0
2008-07-14 12:49:00,78.61,78.618,78.606,78.617,56260000.0
2008-07-14 12:50:00,78.625,78.633,78.625,78.627,80410000.0
2008-07-14 12:51:00,78.644,78.654,78.642,78.642,68160000.0
2008-07-14 12:52:00,78.649,78.659,78.629,78.629,81450000.0
2008-07-14 12:53:00,78.641,78.659,78.636,78.638,85570000.0
2008-07-14 12:54:00,78.653,78.654,78.636,78.648,42560000.0
2008-07-14 12:55:00,78.645,78.648,78.633,78.648,61820000.0
2008-07-14 12:56:00,78.631,78.644,78.631,78.642,82870000.0
2008-07-14 12:57:00,78.641,78.641,78.626,78.636,81400000.0
2008-07-14 12:58:00,78.637,78.644,78.623,78.644,89910000.0
2008-07-14 12:59:00,78.621,78.636,78.61,78.619,84520000.0
2008-07-14 13:00:00,78.629,78.649,78.616,78.637,118490000.0
2008-07-14 13:01:00,78.648,78.66,78.636,78.646,73510000.0
2008-07-14 13:02:00,78.659,78.668,78.657,78.657,73740000.0
2008-07-14 13:03:00,78.66,78.667,78.638,78.654,31870000.0
2008-07-14 13:04:00,78.662,78.662,78.647,78.65,79010000.0
2008-07-14 13:05:00,78.657,78.661,78.642,78.656,79230000.0
2008-07-14 13:06:00,78.674,78.675,78.645,78.665,64040000.0
2008-07-14 13:07:00,78.642,78.647,78.639,78.639,90000000.0
2008-07-14 13:08:00,78.649,78.664,78.643,78.661,73990000.0
2008-07-14 13:09:00,78.668,78.668,78.638,78.643,86700000.0
2008-07-14 13:10:00,78.654,78.662,78.643,78.662,111300000.0
2008-07-14 13:11:00,78.635,78.661,78.635,78.656,147250000.0
2008-07-14 13:12:00,78.644,78.648,78.625,78.64,99090000.0
2008-07-14 13:13:00,78.612,78.631,78.612,78.631,129710000.0
2008-07-14 13:14:00,78.631,78.64,78.623,78.629,77940000.0
2008-07-14 13:15:00,78.649,78.649,78.626,78.632,58410000.0
2008-07-14 13:16:00,78.643,78.662,78.636,78.646,78510000.0
2008-07-14 13:17:00,78.655,78.657,78.65,78.65,102120000.0
2008-07-14 13:18:00,78.656,78.666,78.624,78.624,41170000.0
2008-07-14 13:19:00,78.631,78.664,78.631,78.648,45080000.0
2008-07-14 13:20:00,78.647,78.65,78.635,78.64,24040000.0
2008-07-14 13:21:00,78.65,78.65,78.628,78.629,49320000.0
2008-07-14 13:22:00,78.628,78.628,78.619,78.625,32670000.0
2008-07-14 13:23:00,78.635,78.639,78.621,78.639,38780000.0
2008-07-14 13:24:00,78.624,78.633,78.624,78.624,45010000.0
2008-07-14 13:25:00,78.634,78.643,78.63,78.631,89590000.0
2008-07-14 13:26:00,78.645,78.656,78.644,78.644,91430000.0
2008-07-14 13:27:00,78.659,78.659,78.633,78.636,118480000.0
2008-07-14 13:28:00,78.629,78.637,78.629,78.631,88900000.0
2008-07-14 13:29:00,78.64,78.645,78.635,78.64,96600000.0
2008-07-14 13:30:00,78.654,78.654,78.628,78.645,117410000.0
2008-07-14 13:31:00,78.628,78.628,78.619,78.62,69720000.0
2008-07-14 13:32:00,78.624,78.626,78.596,78.626,70840000.0
2008-07-14 13:33:00,78.637,78.637,78.623,78.623,20850000.0
2008-07-14 13:34:00,78.629,78.64,78.62,78.631,34950000.0
2008-07-14 13:35:00,78.639,78.642,78.627,78.628,33060000.0
2008-07-14 13:36:00,78.646,78.646,78.639,78.639,42700000.0
2008-07-14 13:37:00,78.636,78.641,78.626,78.631,133010000.0
2008-07-14 13:38:00,78.615,78.623,78.61,78.619,65380000.0
2008-07-14 13:39:00,78.642,78.642,78.615,78.615,57830000.0
2008-07-14 13:40:00,78.614,78.614,78.601,78.604,27280000.0
2008-07-14 13:41:00,78.606,78.607,78.6,78.601,65270000.0
2008-07-14 13:42:00,78.613,78.613,78.593,78.601,74140000.0
2008-07-14 13:43:00,78.612,78.612,78.593,78.603,108240000.0
2008-07-14 13:44:00,78.59,78.597,78.59,78.597,111910000.0
2008-07-14 13:45:00,78.601,78.601,78.586,78.586,96760000.0
2008-07-14 13:46:00,78.597,78.605,78.589,78.594,39940000.0
2008-07-14 13:47:00,78.586,78.593,78.581,78.584,38170000.0
2008-07-14 13:48:00,78.601,78.607,78.59,78.59,58360000.0
2008-07-14 13:49:00,78.583,78.584,78.569,78.569,54540000.0
2008-07-14 13:50:00,78.587,78.591,78.564,78.591,55000000.0
2008-07-14 13:51:00,78.622,78.633,78.613,78.62,51120000.0
2008-07-14 13:52:00,78.6,78.603,78.592,78.603,70220000.0
2008-07-14 13:53:00,78.594,78.601,78.583,78.593,69580000.0
2008-07-14 13:54:00,78.583,78.609,78.577,78.596,55350000.0
2008-07-14 13:55:00,78.599,78.611,78.586,78.605,48310000.0
2008-07-14 13:56:00,78.608,78.608,78.592,78.597,46590000.0
2008-07-14 13:57:00,78.605,78.605,78.591,78.594,112880000.0
2008-07-14 13:58:00,78.605,78.637,78.603,78.618,63990000.0
2008-07-14 13:59:00,78.626,78.667,78.624,78.644,57780000.0
2008-07-14 14:00:00,78.641,78.671,78.641,78.649,59860000.0
2008-07-14 14:01:00,78.665,78.693,78.658,78.693,127310000.0
2008-07-14 14:02:00,78.675,78.715,78.675,78.714,88180000.0
2008-07-14 14:03:00,78.719,78.719,78.691,78.691,50690000.0
2008-07-14 14:04:00,78.681,78.695,78.674,78.674,60740000.0
2008-07-14 14:05:00,78.688,78.689,78.666,78.667,24910000.0
2008-07-14 14:06:00,78.683,78.683,78.665,78.665,60990000.0
2008-07-14 14:07:00,78.648,78.65,78.647,78.648,81200000.0
2008-07-14 14:08:00,78.656,78.659,78.65,78.655,88280000.0
2008-07-14 14:09:00,78.689,78.691,78.661,78.678,57000000.0
2008-07-14 14:10:00,78.665,78.669,78.661,78.661,101120000.0
2008-07-14 14:12:00,78.675,78.682,78.663,78.664,75890000.0
2008-07-14 14:13:00,78.665,78.666,78.654,78.664,124750000.0
2008-07-14 14:14:00,78.685,78.702,78.668,78.668,125830000.0
2008-07-14 14:15:00,78.69,78.695,78.659,78.693,90180000.0
2008-07-14 14:16:00,78.685,78.701,78.675,78.675,100890000.0
2008-07-14 14:17:00,78.663,78.671,78.655,78.668,113220000.0
2008-07-14 14:18:00,78.655,78.656,78.644,78.644,69830000.0
2008-07-14 14:19:00,78.645,78.662,78.631,78.662,91500000.0
2008-07-14 14:20:00,78.673,78.683,78.665,78.665,96700000.0
2008-07-14 14:21:00,78.694,78.694,78.657,78.677,60310000.0
2008-07-14 14:22:00,78.663,78.667,78.617,78.617,39720000.0
2008-07-14 14:23:00,78.614,78.618,78.591,78.591,49780000.0
2008-07-14 14:24:00,78.594,78.594,78.581,78.582,39630000.0
2008-07-14 14:25:00,78.571,78.592,78.571,78.586,63470000.0
2008-07-14 14:26:00,78.605,78.612,78.593,78.6,80870000.0
2008-07-14 14:27:00,78.607,78.613,78.587,78.604,65700000.0
2008-07-14 14:28:00,78.59,78.614,78.59,78.594,67860000.0
2008-07-14 14:29:00,78.579,78.579,78.577,78.578,85300000.0
2008-07-14 14:30:00,78.6,78.608,78.586,78.591,95580000.0
2008-07-14 14:31:00,78.579,78.598,78.566,78.598,90710000.0
2008-07-14 14:32:00,78.578,78.585,78.568,78.572,41860000.0
2008-07-14 14:33:00,78.587,78.622,78.587,78.622,74030000.0
2008-07-14 14:34:00,78.633,78.635,78.615,78.615,66790000.0
2008-07-14 14:35:00,78.628,78.64,78.612,78.64,61170000.0
2008-07-14 14:36:00,78.63,78.64,78.617,78.64,83510000.0
2008-07-14 14:37:00,78.62,78.626,78.62,78.62,65580000.0
2008-07-14 14:38:00,78.629,78.63,78.613,78.613,80490000.0
2008-07-14 14:39:00,78.637,78.637,78.604,78.613,80760000.0
2008-07-14 14:40:00,78.621,78.621,78.605,78.615,43950000.0
2008-07-14 14:41:00,78.6,78.61,78.596,78.606,56570000.0
2008-07-14 14:42:00,78.619,78.619,78.596,78.602,83960000.0
2008-07-14 14:43:00,78.605,78.606,78.6,78.6,80410000.0
2008-07-14 14:44:00,78.59,78.6,78.582,78.595,89700000.0
2008-07-14 14:45:00,78.599,78.601,78.575,78.58,86590000.0
2008-07-14 14:46:00,78.575,78.581,78.563,78.57,119820000.0
2008-07-14 14:47:00,78.584,78.609,78.576,78.609,73450000.0
2008-07-14 14:48:00,78.611,78.636,78.61,78.617,75080000.0
2008-07-14 14:49:00,78.632,78.663,78.626,78.651,31570000.0
2008-07-14 14:50:00,78.666,78.673,78.653,78.658,83620000.0
2008-07-14 14:51:00,78.668,78.677,78.654,78.659,79180000.0
2008-07-14 14:52:00,78.684,78.71,78.657,78.678,73090000.0
2008-07-14 14:53:00,78.665,78.674,78.645,78.668,91260000.0
2008-07-14 14:54:00,78.674,78.688,78.641,78.646,72310000.0
2008-07-14 14:55:00,78.637,78.658,78.634,78.634,97830000.0
2008-07-14 14:56:00,78.629,78.629,78.601,78.618,115420000.0
2008-07-14 14:57:00,78.624,78.627,78.591,78.627,157380000.0
2008-07-14 14:58:00,78.608,78.619,78.605,78.615,104950000.0
2008-07-14 14:59:00,78.62,78.62,78.588,78.591,128920000.0
2008-07-14 15:00:00,78.608,78.613,78.581,78.593,86510000.0
2008-07-14 15:01:00,78.582,78.592,78.581,78.585,59030000.0
2008-07-14 15:02:00,78.573,78.601,78.573,78.581,82440000.0
2008-07-14 15:03:00,78.596,78.606,78.577,78.597,105740000.0
2008-07-14 15:04:00,78.592,78.613,78.592,78.61,39810000.0
2008-07-14 15:05:00,78.597,78.612,78.595,78.611,43740000.0
2008-07-14 15:06:00,78.612,78.633,78.605,78.633,24240000.0
2008-07-14 15:07:00,78.625,78.635,78.608,78.62,45150000.0
2008-07-14 15:08:00,78.612,78.623,78.583,78.585,28440000.0
2008-07-14 15:09:00,78.593,78.593,78.555,78.571,38450000.0
2008-07-14 15:10:00,78.559,78.566,78.544,78.558,44650000.0
2008-07-14 15:11:00,78.559,78.568,78.539,78.558,98880000.0
2008-07-14 15:12:00,78.562,78.583,78.548,78.56,89310000.0
2008-07-14 15:13:00,78.554,78.582,78.554,78.574,119400000.0
2008-07-14 15:14:00,78.564,78.578,78.536,78.544,89540000.0
2008-07-14 15:15:00,78.551,78.551,78.534,78.551,100590000.0
2008-07-14 15:16:00,78.53,78.534,78.52,78.534,119140000.0
2008-07-14 15:17:00,78.557,78.577,78.546,78.577,61210000.0
2008-07-14 15:18:00,78.576,78.587,78.542,78.542,74890000.0
2008-07-14 15:19:00,78.551,78.565,78.549,78.557,23330000.0
2008-07-14 15:20:00,78.56,78.58,78.558,78.56,31440000.0
2008-07-14 15:21:00,78.562,78.581,78.553,78.579,32270000.0
2008-07-14 15:22:00,78.558,78.572,78.552,78.559,48820000.0
2008-07-14 15:23:00,78.572,78.582,78.566,78.575,137180000.0
2008-07-14 15:24:00,78.579,78.591,78.576,78.585,69420000.0
2008-07-14 15:25:00,78.605,78.605,78.592,78.593,55080000.0
2008-07-14 15:26:00,78.595,78.605,78.595,78.601,28780000.0
2008-07-14 15:27:00,78.603,78.603,78.584,78.591,70190000.0
2008-07-14 15:28:00,78.572,78.585,78.572,78.585,83520000.0
2008-07-14 15:29:00,78.583,78.602,78.573,78.574,120750000.0
2008-07-14 15:30:00,78.589,78.607,78.578,78.589,113820000.0
2008-07-14 15:31:00,78.6,78.6,78.584,78.591,107390000.0
2008-07-14 15:32:00,78.595,78.607,78.592,78.592,39330000.0
2008-07-14 15:33:00,78.593,78.593,78.576,78.578,40550000.0
2008-07-14 15:34:00,78.565,78.575,78.553,78.566,63910000.0
2008-07-14 15:35:00,78.569,78.583,78.563,78.567,60940000.0
2008-07-14 15:36:00,78.586,78.608,78.586,78.599,62950000.0
2008-07-14 15:37:00,78.598,78.611,78.584,78.594,50320000.0
2008-07-14 15:38:00,78.578,78.584,78.573,78.574,78970000.0
2008-07-14 15:39:00,78.574,78.583,78.564,78.57,76780000.0
2008-07-14 15:40:00,78.574,78.58,78.567,78.58,63380000.0
2008-07-14 15:41:00,78.599,78.613,78.594,78.594,43320000.0
2008-07-14 15:42:00,78.621,78.621,78.564,78.579,45780000.0
2008-07-14 15:43:00,78.597,78.609,78.569,78.57,109600000.0
2008-07-14 15:44:00,78.575,78.579,78.557,78.573,62530000.0
2008-07-14 15:45:00,78.579,78.579,78.556,78.557,58330000.0
2008-07-14 15:46:00,78.56,78.568,78.542,78.556,60480000.0
2008-07-14 15:47:00,78.553,78.569,78.539,78.552,124310000.0
2008-07-14 15:48:00,78.54,78.55,78.519,78.523,98790000.0
2008-07-14 15:49:00,78.522,78.543,78.509,78.519,52510000.0
2008-07-14 15:50:00,78.51,78.546,78.508,78.529,66420000.0
2008-07-14 15:51:00,78.52,78.527,78.511,78.527,22540000.0
2008-07-14 15:52:00,78.511,78.511,78.451,78.46,62250000.0
2008-07-14 15:53:00,78.449,78.464,78.444,78.457,87280000.0
2008-07-14 15:54:00,78.468,78.469,78.446,78.459,89850000.0
2008-07-14 15:55:00,78.453,78.482,78.453,78.468,55680000.0
2008-07-14 15:56:00,78.466,78.473,78.454,78.455,108820000.0
2008-07-14 15:57:00,78.45,78.478,78.442,78.457,108900000.0
2008-07-14 15:58:00,78.471,78.479,78.456,78.478,129180000.0
2008-07-14 15:59:00,78.484,78.507,78.481,78.494,76070000.0
2008-07-14 16:00:00,78.478,78.491,78.465,78.491,76310000.0
2008-07-14 16:01:00,78.493,78.493,78.467,78.483,91440000.0
2008-07-14 16:02:00,78.448,78.448,78.405,78.418,84730000.0
2008-07-14 16:03:00,78.418,78.424,78.404,78.409,78830000.0
2008-07-14 16:04:00,78.4,78.422,78.4,78.422,67090000.0
2008-07-14 16:05:00,78.447,78.459,78.436,78.447,78730000.0
2008-07-14 16:06:00,78.462,78.511,78.462,78.496,85090000.0
2008-07-14 16:07:00,78.502,78.53,78.493,78.53,80060000.0
2008-07-14 16:08:00,78.519,78.541,78.505,78.505,83250000.0
2008-07-14 16:09:00,78.523,78.531,78.509,78.525,107780000.0
2008-07-14 16:10:00,78.513,78.519,78.497,78.511,68580000.0
2008-07-14 16:11:00,78.492,78.515,78.487,78.513,92420000.0
2008-07-14 16:12:00,78.519,78.519,78.493,78.509,92460000.0
2008-07-14 16:13:00,78.53,78.55,78.502,78.55,81820000.0
2008-07-14 16:14:00,78.535,78.571,78.535,78.571,120340000.0
2008-07-14 16:15:00,78.569,78.583,78.558,78.563,117350000.0
2008-07-14 16:16:00,78.568,78.574,78.564,78.565,70380000.0
2008-07-14 16:17:00,78.558,78.577,78.553,78.559,82520000.0
2008-07-14 16:18:00,78.564,78.576,78.545,78.57,94300000.0
2008-07-14 16:19:00,78.558,78.578,78.553,78.569,74380000.0
2008-07-14 16:20:00,78.563,78.567,78.546,78.558,40200000.0
2008-07-14 16:21:00,78.557,78.557,78.515,78.515,76490000.0
2008-07-14 16:22:00,78.516,78.52,78.496,78.506,71100000.0
2008-07-14 16:23:00,78.481,78.502,78.479,78.502,116530000.0
2008-07-14 16:24:00,78.505,78.513,78.49,78.505,42980000.0
2008-07-14 16:25:00,78.472,78.479,78.461,78.474,33890000.0
2008-07-14 16:26:00,78.445,78.452,78.435,78.435,45420000.0
2008-07-14 16:27:00,78.452,78.469,78.444,78.451,64420000.0
2008-07-14 16:28:00,78.44,78.451,78.428,78.447,110960000.0
2008-07-14 16:29:00,78.455,78.48,78.438,78.48,67720000.0
2008-07-14 16:30:00,78.481,78.498,78.47,78.48,37410000.0
2008-07-14 16:31:00,78.485,78.505,78.474,78.491,84340000.0
2008-07-14 16:32:00,78.498,78.521,78.498,78.502,51580000.0
2008-07-14 16:33:00,78.533,78.533,78.501,78.504,18250000.0
2008-07-14 16:34:00,78.493,78.524,78.493,78.505,30500000.0
2008-07-14 16:35:00,78.512,78.521,78.503,78.508,48170000.0
2008-07-14 16:36:00,78.524,78.526,78.51,78.517,46840000.0
2008-07-14 16:37:00,78.512,78.541,78.506,78.536,85480000.0
2008-07-14 16:38:00,78.53,78.546,78.507,78.546,87610000.0
2008-07-14 16:39:00,78.539,78.546,78.525,78.526,36860000.0
2008-07-14 16:40:00,78.53,78.53,78.506,78.516,47800000.0
2008-07-14 16:41:00,78.533,78.55,78.52,78.53,59380000.0
2008-07-14 16:42:00,78.531,78.55,78.517,78.523,41790000.0
2008-07-14 16:43:00,78.531,78.531,78.517,78.524,65020000.0
2008-07-14 16:44:00,78.512,78.55,78.512,78.536,40680000.0
2008-07-14 16:45:00,78.539,78.554,78.525,78.528,14120000.0
2008-07-14 16:46:00,78.534,78.541,78.529,78.536,36380000.0
2008-07-14 16:47:00,78.531,78.532,78.513,78.522,43380000.0
2008-07-14 16:48:00,78.517,78.518,78.506,78.518,44340000.0
2008-07-14 16:49:00,78.521,78.521,78.493,78.497,31430000.0
2008-07-14 16:50:00,78.528,78.547,78.502,78.54,40960000.0
2008-07-14 16:51:00,78.546,78.562,78.532,78.54,115470000.0
2008-07-14 16:52:00,78.553,78.553,78.541,78.542,128000000.0
2008-07-14 16:53:00,78.544,78.554,78.536,78.55,70210000.0
2008-07-14 16:54:00,78.568,78.591,78.568,78.577,100110000.0
2008-07-14 16:55:00,78.577,78.604,78.577,78.594,68550000.0
2008-07-14 16:56:00,78.605,78.609,78.588,78.609,67660000.0
2008-07-14 16:57:00,78.603,78.628,78.599,78.626,32420000.0
2008-07-14 16:58:00,78.616,78.62,78.597,78.613,36600000.0
2008-07-14 16:59:00,78.612,78.639,78.608,78.633,99940000.0
2008-07-14 17:00:00,78.63,78.63,78.606,78.62,69860000.0
2008-07-14 17:01:00,78.639,78.644,78.622,78.622,40560000.0
2008-07-14 17:02:00,78.626,78.629,78.602,78.62,51270000.0
2008-07-14 17:03:00,78.616,78.624,78.599,78.608,27360000.0
2008-07-14 17:04:00,78.594,78.616,78.586,78.591,11830000.0
2008-07-14 17:05:00,78.593,78.603,78.593,78.597,43090000.0
2008-07-14 17:06:00,78.592,78.592,78.573,78.573,41030000.0
2008-07-14 17:07:00,78.564,78.569,78.554,78.563,56270000.0
2008-07-14 17:08:00,78.566,78.57,78.556,78.57,92760000.0
2008-07-14 17:09:00,78.564,78.575,78.546,78.551,106760000.0
2008-07-14 17:10:00,78.542,78.552,78.54,78.54,65900000.0
2008-07-14 17:11:00,78.544,78.553,78.532,78.541,85240000.0
2008-07-14 17:12:00,78.545,78.545,78.522,78.535,109550000.0
2008-07-14 17:13:00,78.536,78.552,78.535,78.549,109420000.0
2008-07-14 17:14:00,78.571,78.573,78.545,78.573,42940000.0
2008-07-14 17:15:00,78.577,78.578,78.556,78.569,71580000.0
2008-07-14 17:16:00,78.548,78.562,78.544,78.554,80050000.0
2008-07-14 17:17:00,78.556,78.571,78.556,78.564,63970000.0
2008-07-14 17:18:00,78.576,78.589,78.565,78.582,39150000.0
2008-07-14 17:19:00,78.577,78.589,78.577,78.588,48190000.0
2008-07-14 17:20:00,78.598,78.612,78.583,78.589,89780000.0
2008-07-14 17:21:00,78.587,78.603,78.582,78.597,82750000.0
2008-07-14 17:22:00,78.586,78.609,78.584,78.6,80020000.0
2008-07-14 17:23:00,78.592,78.61,78.574,78.589,95840000.0
2008-07-14 17:24:00,78.575,78.577,78.557,78.573,62610000.0
2008-07-14 17:25:00,78.568,78.574,78.562,78.563,60420000.0
2008-07-14 17:26:00,78.547,78.576,78.54,78.552,85370000.0
2008-07-14 17:27:00,78.573,78.573,78.544,78.544,69260000.0
2008-07-14 17:28:00,78.546,78.553,78.534,78.535,69950000.0
2008-07-14 17:29:00,78.541,78.555,78.536,78.555,63800000.0
2008-07-14 17:30:00,78.551,78.556,78.548,78.548,45820000.0
2008-07-14 17:31:00,78.558,78.569,78.538,78.551,55650000.0
2008-07-14 17:32:00,78.543,78.546,78.521,78.534,52640000.0
2008-07-14 17:33:00,78.524,78.534,78.522,78.524,86390000.0
2008-07-14 17:34:00,78.511,78.517,78.498,78.5,117010000.0
2008-07-14 17:35:00,78.497,78.518,78.481,78.515,95170000.0
2008-07-14 17:36:00,78.522,78.527,78.512,78.52,94360000.0
2008-07-14 17:37:00,78.517,78.535,78.517,78.532,73490000.0
2008-07-14 17:38:00,78.542,78.553,78.542,78.542,151650000.0
2008-07-14 17:39:00,78.55,78.553,78.541,78.549,110110000.0
2008-07-14 17:40:00,78.546,78.552,78.533,78.54,63570000.0
2008-07-14 17:41:00,78.549,78.563,78.544,78.563,66750000.0
2008-07-14 17:42:00,78.568,78.572,78.55,78.567,73400000.0
2008-07-14 17:43:00,78.573,78.573,78.553,78.567,107200000.0
2008-07-14 17:44:00,78.548,78.555,78.545,78.545,95500000.0
2008-07-14 17:45:00,78.565,78.569,78.556,78.562,92140000.0
2008-07-14 17:46:00,78.568,78.57,78.557,78.56,69990000.0
2008-07-14 17:47:00,78.554,78.554,78.544,78.548,68040000.0
2008-07-14 17:48:00,78.559,78.569,78.543,78.564,78570000.0
2008-07-14 17:49:00,78.567,78.58,78.554,78.561,82280000.0
2008-07-14 17:50:00,78.57,78.57,78.531,78.534,90610000.0
2008-07-14 17:51:00,78.559,78.569,78.537,78.553,103460000.0
2008-07-14 17:52:00,78.54,78.55,78.522,78.522,94910000.0
2008-07-14 17:53:00,78.507,78.516,78.507,78.516,72920000.0
2008-07-14 17:54:00,78.52,78.52,78.487,78.487,96470000.0
2008-07-14 17:55:00,78.481,78.51,78.468,78.475,79720000.0
2008-07-14 17:56:00,78.47,78.483,78.463,78.463,75760000.0
2008-07-14 17:57:00,78.45,78.45,78.438,78.442,98140000.0
2008-07-14 17:58:00,78.42,78.429,78.412,78.422,63200000.0
2008-07-14 17:59:00,78.433,78.46,78.433,78.451,97410000.0
2008-07-14 18:00:00,78.46,78.46,78.43,78.431,77190000.0
2008-07-14 18:01:00,78.435,78.451,78.425,78.435,75930000.0
2008-07-14 18:02:00,78.444,78.452,78.438,78.445,73070000.0
2008-07-14 18:03:00,78.45,78.461,78.429,78.459,109870000.0
2008-07-14 18:04:00,78.458,78.469,78.449,78.455,85060000.0
2008-07-14 18:05:00,78.443,78.455,78.442,78.449,137210000.0
2008-07-14 18:06:00,78.468,78.48,78.447,78.48,130540000.0
2008-07-14 18:07:00,78.46,78.469,78.445,78.453,118390000.0
2008-07-14 18:08:00,78.431,78.455,78.417,78.443,96720000.0
2008-07-14 18:09:00,78.45,78.467,78.439,78.439,120680000.0
2008-07-14 18:10:00,78.445,78.46,78.442,78.442,86410000.0
2008-07-14 18:11:00,78.447,78.456,78.442,78.452,48240000.0
2008-07-14 18:12:00,78.463,78.467,78.451,78.453,74440000.0
2008-07-14 18:13:00,78.46,78.483,78.457,78.48,89370000.0
2008-07-14 18:14:00,78.477,78.491,78.462,78.471,102580000.0
2008-07-14 18:15:00,78.478,78.491,78.473,78.484,88800000.0
2008-07-14 18:16:00,78.481,78.49,78.475,78.49,84190000.0
2008-07-14 18:17:00,78.488,78.492,78.485,78.492,62470000.0
2008-07-14 18:18:00,78.51,78.51,78.492,78.498,109840000.0
2008-07-14 18:19:00,78.508,78.521,78.504,78.514,93110000.0
2008-07-14 18:20:00,78.519,78.52,78.484,78.484,105530000.0
2008-07-14 18:21:00,78.494,78.513,78.493,78.513,60490000.0
2008-07-14 18:22:00,78.499,78.512,78.494,78.502,89570000.0
2008-07-14 18:23:00,78.497,78.514,78.497,78.499,47120000.0
2008-07-14 18:24:00,78.508,78.524,78.505,78.505,66420000.0
2008-07-14 18:25:00,78.513,78.524,78.504,78.504,92270000.0
2008-07-14 18:26:00,78.498,78.498,78.48,78.481,85280000.0
2008-07-14 18:27:00,78.475,78.478,78.454,78.464,107670000.0
2008-07-14 18:28:00,78.476,78.492,78.475,78.48,73830000.0
2008-07-14 18:29:00,78.488,78.493,78.468,78.493,87340000.0
2008-07-14 18:30:00,78.501,78.513,78.492,78.513,82480000.0
2008-07-14 18:31:00,78.494,78.512,78.484,78.491,86110000.0
2008-07-14 18:32:00,78.482,78.509,78.475,78.494,90150000.0
2008-07-14 18:33:00,78.471,78.471,78.452,78.47,114880000.0
2008-07-14 18:34:00,78.467,78.484,78.462,78.469,61050000.0
2008-07-14 18:35:00,78.467,78.48,78.462,78.468,110980000.0
2008-07-14 18:36:00,78.462,78.474,78.443,78.464,63520000.0
2008-07-14 18:37:00,78.479,78.482,78.464,78.466,102440000.0
2008-07-14 18:38:00,78.456,78.499,78.454,78.476,75390000.0
2008-07-14 18:39:00,78.489,78.493,78.477,78.477,57720000.0
2008-07-14 18:40:00,78.495,78.505,78.487,78.494,63160000.0
2008-07-14 18:41:00,78.487,78.51,78.485,78.51,109430000.0
2008-07-14 18:42:00,78.516,78.517,78.48,78.513,138070000.0
2008-07-14 18:43:00,78.495,78.508,78.495,78.496,93710000.0
2008-07-14 18:44:00,78.507,78.512,78.491,78.495,132760000.0
2008-07-14 18:45:00,78.519,78.519,78.482,78.482,141000000.0
2008-07-14 18:46:00,78.485,78.507,78.472,78.489,89180000.0
2008-07-14 18:47:00,78.497,78.51,78.49,78.491,82540000.0
2008-07-14 18:48:00,78.508,78.51,78.495,78.498,101580000.0
2008-07-14 18:49:00,78.49,78.517,78.483,78.509,71270000.0
2008-07-14 18:50:00,78.5,78.504,78.484,78.501,109810000.0
2008-07-14 18:51:00,78.523,78.534,78.495,78.497,149860000.0
2008-07-14 18:52:00,78.487,78.516,78.487,78.511,159320000.0
2008-07-14 18:53:00,78.51,78.517,78.509,78.51,86870000.0
2008-07-14 18:54:00,78.523,78.524,78.513,78.518,66850000.0
2008-07-14 18:55:00,78.508,78.517,78.508,78.51,55340000.0
2008-07-14 18:56:00,78.506,78.514,78.502,78.504,106830000.0
2008-07-14 18:57:00,78.509,78.528,78.5,78.502,121780000.0
2008-07-14 18:58:00,78.495,78.496,78.451,78.451,118480000.0
2008-07-14 18:59:00,78.442,78.445,78.436,78.438,80710000.0
2008-07-14 19:00:00,78.444,78.444,78.407,78.41,81200000.0
2008-07-14 19:01:00,78.408,78.415,78.408,78.411,124400000.0
2008-07-14 19:02:00,78.419,78.425,78.412,78.418,135060000.0
2008-07-14 19:03:00,78.418,78.424,78.391,78.421,114650000.0
2008-07-14 19:04:00,78.422,78.437,78.414,78.418,60550000.0
2008-07-14 19:05:00,78.411,78.418,78.411,78.411,63880000.0
2008-07-14 19:06:00,78.412,78.414,78.397,78.397,57490000.0
2008-07-14 19:07:00,78.406,78.419,78.404,78.408,82400000.0
2008-07-14 19:08:00,78.407,78.42,78.407,78.416,58260000.0
2008-07-14 19:09:00,78.414,78.416,78.402,78.406,80880000.0
2008-07-14 19:10:00,78.396,78.415,78.393,78.415,98280000.0
2008-07-14 19:11:00,78.387,78.392,78.381,78.381,129830000.0
2008-07-14 19:12:00,78.393,78.393,78.374,78.381,110710000.0
2008-07-14 19:13:00,78.389,78.406,78.382,78.393,108230000.0
2008-07-14 19:14:00,78.4,78.418,78.4,78.41,84930000.0
2008-07-14 19:15:00,78.417,78.421,78.395,78.4,61720000.0
2008-07-14 19:16:00,78.394,78.421,78.394,78.405,44650000.0
2008-07-14 19:17:00,78.417,78.427,78.416,78.416,50120000.0
2008-07-14 19:18:00,78.418,78.433,78.418,78.433,83740000.0
2008-07-14 19:19:00,78.444,78.456,78.441,78.446,113440000.0
2008-07-14 19:20:00,78.439,78.451,78.432,78.45,60780000.0
2008-07-14 19:21:00,78.433,78.433,78.424,78.431,45880000.0
2008-07-14 19:22:00,78.417,78.423,78.41,78.415,71330000.0
2008-07-14 19:23:00,78.431,78.446,78.428,78.435,105860000.0
2008-07-14 19:24:00,78.441,78.451,78.441,78.444,67900000.0
2008-07-14 19:25:00,78.438,78.457,78.438,78.457,57080000.0
2008-07-14 19:26:00,78.473,78.473,78.456,78.456,56410000.0
2008-07-14 19:27:00,78.459,78.47,78.437,78.437,83300000.0
2008-07-14 19:29:00,78.442,78.442,78.43,78.437,74890000.0
2008-07-14 19:30:00,78.446,78.446,78.408,78.42,124390000.0
2008-07-14 19:31:00,78.413,78.437,78.413,78.414,120930000.0
2008-07-14 19:32:00,78.404,78.422,78.4,78.4,93660000.0
2008-07-14 19:33:00,78.416,78.424,78.414,78.421,98930000.0
2008-07-14 19:34:00,78.409,78.417,78.409,78.417,115240000.0
2008-07-14 19:35:00,78.412,78.419,78.41,78.411,68150000.0
2008-07-14 19:36:00,78.422,78.427,78.411,78.418,81140000.0
2008-07-14 19:37:00,78.411,78.42,78.405,78.407,89070000.0
2008-07-14 19:38:00,78.411,78.419,78.397,78.407,60980000.0
2008-07-14 19:39:00,78.429,78.458,78.411,78.458,37650000.0
2008-07-14 19:40:00,78.464,78.483,78.455,78.482,42250000.0
2008-07-14 19:41:00,78.457,78.473,78.444,78.462,37460000.0
2008-07-14 19:42:00,78.465,78.471,78.455,78.466,65830000.0
2008-07-14 19:43:00,78.452,78.459,78.444,78.458,73500000.0
2008-07-14 19:44:00,78.468,78.484,78.464,78.472,61730000.0
2008-07-14 19:45:00,78.493,78.493,78.465,78.477,62220000.0
2008-07-14 19:46:00,78.5,78.514,78.498,78.501,92050000.0
2008-07-14 19:47:00,78.486,78.498,78.474,78.487,99940000.0
2008-07-14 19:48:00,78.482,78.494,78.455,78.472,94320000.0
2008-07-14 19:49:00,78.469,78.479,78.461,78.471,40320000.0
2008-07-14 19:50:00,78.485,78.485,78.473,78.473,74420000.0
2008-07-14 19:51:00,78.472,78.48,78.461,78.468,68290000.0
2008-07-14 19:52:00,78.451,78.463,78.445,78.45,59500000.0
2008-07-14 19:53:00,78.451,78.461,78.446,78.457,83940000.0
2008-07-14 19:54:00,78.438,78.443,78.429,78.443,63760000.0
2008-07-14 19:55:00,78.442,78.447,78.441,78.446,81640000.0
2008-07-14 19:56:00,78.437,78.444,78.431,78.432,72940000.0
2008-07-14 19:57:00,78.45,78.47,78.439,78.462,38170000.0
2008-07-14 19:58:00,78.448,78.454,78.442,78.452,55480000.0
2008-07-14 19:59:00,78.469,78.481,78.455,78.457,77250000.0
2008-07-14 20:00:00,78.474,78.483,78.464,78.469,73940000.0
2008-07-14 20:01:00,78.468,78.48,78.466,78.475,81220000.0
2008-07-14 20:02:00,78.468,78.472,78.46,78.461,84220000.0
2008-07-14 20:03:00,78.472,78.472,78.453,78.459,129990000.0
2008-07-14 20:04:00,78.468,78.473,78.455,78.473,69790000.0
2008-07-14 20:05:00,78.468,78.481,78.46,78.468,67870000.0
2008-07-14 20:06:00,78.487,78.49,78.473,78.489,31270000.0
2008-07-14 20:07:00,78.502,78.517,78.486,78.517,74520000.0
2008-07-14 20:08:00,78.516,78.529,78.508,78.516,74860000.0
2008-07-14 20:09:00,78.493,78.493,78.482,78.493,62630000.0
2008-07-14 20:10:00,78.504,78.533,78.494,78.511,100570000.0
2008-07-14 20:11:00,78.515,78.515,78.502,78.513,69730000.0
2008-07-14 20:12:00,78.522,78.522,78.506,78.52,94020000.0
2008-07-14 20:13:00,78.487,78.497,78.421,78.421,111530000.0
2008-07-14 20:14:00,78.423,78.446,78.404,78.446,150460000.0
2008-07-14 20:15:00,78.457,78.459,78.428,78.428,101620000.0
2008-07-14 20:16:00,78.436,78.454,78.436,78.445,122920000.0
2008-07-14 20:17:00,78.442,78.443,78.43,78.43,75850000.0
2008-07-14 20:18:00,78.439,78.449,78.426,78.44,64560000.0
2008-07-14 20:19:00,78.455,78.46,78.444,78.447,83500000.0
2008-07-14 20:20:00,78.454,78.464,78.447,78.464,109940000.0
2008-07-14 20:21:00,78.472,78.472,78.454,78.468,36790000.0
2008-07-14 20:22:00,78.45,78.467,78.45,78.467,45360000.0
2008-07-14 20:23:00,78.455,78.459,78.453,78.455,21220000.0
2008-07-14 20:24:00,78.463,78.468,78.45,78.462,44920000.0
2008-07-14 20:25:00,78.458,78.459,78.438,78.44,26990000.0
2008-07-14 20:26:00,78.432,78.452,78.432,78.452,42530000.0
2008-07-14 20:27:00,78.451,78.451,78.44,78.446,42380000.0
2008-07-14 20:28:00,78.442,78.446,78.44,78.441,94310000.0
2008-07-14 20:29:00,78.45,78.457,78.45,78.45,90660000.0
2008-07-14 20:30:00,78.46,78.46,78.435,78.44,115210000.0
2008-07-14 20:31:00,78.434,78.453,78.434,78.438,87810000.0
2008-07-14 20:32:00,78.451,78.453,78.435,78.453,100470000.0
2008-07-14 20:33:00,78.472,78.473,78.448,78.459,127210000.0
2008-07-14 20:34:00,78.47,78.479,78.467,78.478,66550000.0
2008-07-14 20:35:00,78.475,78.484,78.462,78.475,66530000.0
2008-07-14 20:36:00,78.488,78.493,78.469,78.471,24280000.0
2008-07-14 20:37:00,78.458,78.461,78.445,78.46,31460000.0
2008-07-14 20:38:00,78.477,78.483,78.474,78.474,35170000.0
2008-07-14 20:39:00,78.494,78.494,78.46,78.465,47430000.0
2008-07-14 20:40:00,78.463,78.471,78.456,78.456,125420000.0
2008-07-14 20:41:00,78.452,78.453,78.434,78.444,75970000.0
2008-07-14 20:42:00,78.447,78.46,78.434,78.445,52120000.0
2008-07-14 20:43:00,78.442,78.442,78.431,78.431,27020000.0
2008-07-14 20:44:00,78.44,78.453,78.436,78.452,67330000.0
2008-07-14 20:45:00,78.451,78.451,78.425,78.44,77050000.0
2008-07-14 20:46:00,78.413,78.425,78.397,78.4,119520000.0
2008-07-14 20:47:00,78.409,78.423,78.402,78.422,113630000.0
2008-07-14 20:48:00,78.43,78.43,78.405,78.405,102090000.0
2008-07-14 20:49:00,78.425,78.431,78.422,78.425,42490000.0
2008-07-14 20:50:00,78.429,78.432,78.41,78.424,42770000.0
2008-07-14 20:51:00,78.423,78.431,78.413,78.418,61350000.0
2008-07-14 20:52:00,78.416,78.431,78.413,78.425,63560000.0
2008-07-14 20:53:00,78.419,78.422,78.413,78.414,55310000.0
2008-07-14 20:54:00,78.427,78.427,78.403,78.419,54260000.0
2008-07-14 20:55:00,78.405,78.421,78.395,78.419,73840000.0
2008-07-14 20:56:00,78.417,78.418,78.412,78.413,61600000.0
2008-07-14 20:57:00,78.427,78.442,78.416,78.442,59830000.0
2008-07-14 20:58:00,78.444,78.451,78.425,78.438,43310000.0
2008-07-14 20:59:00,78.424,78.424,78.404,78.409,50970000.0
2008-07-14 21:00:00,78.423,78.423,78.396,78.396,107000000.0
2008-07-14 21:01:00,78.404,78.408,78.399,78.4,66350000.0
2008-07-14 21:02:00,78.393,78.404,78.392,78.394,56730000.0
2008-07-14 21:03:00,78.4,78.408,78.392,78.403,64180000.0
2008-07-14 21:04:00,78.396,78.401,78.385,78.389,129060000.0
2008-07-14 21:05:00,78.376,78.381,78.364,78.376,96760000.0
2008-07-14 21:06:00,78.391,78.391,78.365,78.366,48640000.0
2008-07-14 21:07:00,78.375,78.378,78.371,78.378,68720000.0
2008-07-14 21:08:00,78.37,78.375,78.37,78.375,24460000.0
2008-07-14 21:09:00,78.385,78.385,78.366,78.38,57990000.0
2008-07-14 21:10:00,78.361,78.377,78.361,78.376,80900000.0
2008-07-14 21:11:00,78.369,78.376,78.363,78.363,91790000.0
2008-07-14 21:12:00,78.376,78.376,78.369,78.375,58670000.0
2008-07-14 21:13:00,78.386,78.388,78.38,78.38,106140000.0
2008-07-14 21:14:00,78.389,78.39,78.386,78.388,113270000.0
2008-07-14 21:15:00,78.414,78.414,78.386,78.386,110340000.0
2008-07-14 21:16:00,78.391,78.397,78.39,78.391,80130000.0
2008-07-14 21:17:00,78.396,78.397,78.389,78.395,71800000.0
2008-07-14 21:18:00,78.403,78.404,78.395,78.399,82870000.0
2008-07-14 21:19:00,78.414,78.424,78.413,78.418,81860000.0
2008-07-14 21:20:00,78.424,78.425,78.421,78.422,71330000.0
2008-07-14 21:21:00,78.438,78.438,78.424,78.429,76070000.0
2008-07-14 21:22:00,78.448,78.471,78.448,78.471,79360000.0
2008-07-14 21:23:00,78.484,78.484,78.469,78.469,81560000.0
2008-07-14 21:24:00,78.49,78.49,78.465,78.466,80170000.0
2008-07-14 21:25:00,78.474,78.497,78.474,78.491,73220000.0
2008-07-14 21:26:00,78.479,78.479,78.443,78.443,110710000.0
2008-07-14 21:27:00,78.45,78.451,78.439,78.451,66890000.0
2008-07-14 21:28:00,78.446,78.453,78.441,78.445,88080000.0
2008-07-14 21:29:00,78.441,78.455,78.441,78.455,89630000.0
2008-07-14 21:30:00,78.472,78.472,78.453,78.455,84230000.0
2008-07-14 21:31:00,78.437,78.456,78.435,78.445,116160000.0
2008-07-14 21:32:00,78.453,78.455,78.442,78.452,108360000.0
2008-07-14 21:33:00,78.464,78.465,78.442,78.457,66740000.0
2008-07-14 21:34:00,78.468,78.468,78.458,78.463,83150000.0
2008-07-14 21:35:00,78.455,78.463,78.449,78.456,88710000.0
2008-07-14 21:36:00,78.461,78.465,78.449,78.462,70700000.0
2008-07-14 21:37:00,78.45,78.475,78.448,78.475,41680000.0
2008-07-14 21:38:00,78.471,78.473,78.462,78.47,74710000.0
2008-07-14 21:39:00,78.473,78.473,78.461,78.469,67670000.0
2008-07-14 21:40:00,78.46,78.468,78.459,78.46,120730000.0
2008-07-14 21:41:00,78.448,78.455,78.441,78.449,42150000.0
2008-07-14 21:42:00,78.468,78.468,78.433,78.438,27680000.0
2008-07-14 21:43:00,78.431,78.446,78.431,78.44,43160000.0
2008-07-14 21:44:00,78.447,78.447,78.439,78.445,60060000.0
2008-07-14 21:45:00,78.472,78.472,78.443,78.443,108090000.0
2008-07-14 21:46:00,78.448,78.448,78.439,78.439,62920000.0
2008-07-14 21:48:00,78.447,78.447,78.419,78.419,77370000.0
2008-07-14 21:49:00,78.42,78.432,78.407,78.432,118500000.0
2008-07-14 21:50:00,78.423,78.431,78.413,78.431,118720000.0
2008-07-14 21:51:00,78.447,78.447,78.441,78.444,99170000.0
2008-07-14 21:52:00,78.435,78.442,78.413,78.422,99450000.0
2008-07-14 21:53:00,78.404,78.412,78.388,78.388,115280000.0
2008-07-14 21:54:00,78.397,78.414,78.397,78.408,66040000.0
2008-07-14 21:55:00,78.394,78.396,78.379,78.396,92600000.0
2008-07-14 21:56:00,78.406,78.407,78.398,78.401,100660000.0
2008-07-14 21:57:00,78.387,78.399,78.381,78.388,60040000.0
2008-07-14 21:58:00,78.382,78.386,78.381,78.386,39060000.0
2008-07-14 22:00:00,78.411,78.415,78.393,78.412,76040000.0
2008-07-14 22:01:00,78.406,78.414,78.4,78.407,121590000.0
2008-07-14 22:02:00,78.411,78.415,78.401,78.403,130000000.0
2008-07-14 22:03:00,78.412,78.419,78.411,78.415,110170000.0
2008-07-14 22:04:00,78.409,78.418,78.409,78.412,96200000.0
2008-07-14 22:05:00,78.404,78.415,78.404,78.41,117690000.0
2008-07-14 22:06:00,78.419,78.42,78.417,78.419,70100000.0
2008-07-14 22:08:00,78.418,78.419,78.416,78.419,80530000.0
2008-07-14 22:09:00,78.428,78.43,78.423,78.426,117240000.0
2008-07-14 22:10:00,78.428,78.438,78.428,78.429,122800000.0
2008-07-14 22:11:00,78.434,78.437,78.429,78.429,95420000.0
2008-07-14 22:12:00,78.441,78.445,78.434,78.439,98320000.0
2008-07-14 22:13:00,78.433,78.443,78.431,78.438,113030000.0
2008-07-14 22:14:00,78.445,78.446,78.439,78.446,71470000.0
2008-07-14 22:15:00,78.474,78.474,78.454,78.454,82580000.0
2008-07-14 22:16:00,78.456,78.458,78.441,78.454,103540000.0
2008-07-14 22:17:00,78.451,78.452,78.442,78.446,68340000.0
2008-07-14 22:18:00,78.466,78.466,78.446,78.448,42160000.0
2008-07-14 22:19:00,78.455,78.455,78.449,78.449,48560000.0
2008-07-14 22:21:00,78.454,78.454,78.441,78.444,77330000.0
2008-07-14 22:22:00,78.448,78.45,78.444,78.446,119340000.0
2008-07-14 22:23:00,78.438,78.45,78.438,78.445,129850000.0
2008-07-14 22:24:00,78.456,78.456,78.449,78.449,88480000.0
2008-07-14 22:25:00,78.451,78.453,78.43,78.441,99500000.0
2008-07-14 22:26:00,78.45,78.456,78.45,78.453,110810000.0
2008-07-14 22:27:00,78.448,78.45,78.447,78.448,70510000.0
2008-07-14 22:28:00,78.459,78.459,78.457,78.459,86120000.0
2008-07-14 22:29:00,78.448,78.45,78.444,78.448,95040000.0
2008-07-14 22:30:00,78.453,78.455,78.444,78.449,61720000.0
2008-07-14 22:32:00,78.441,78.445,78.44,78.44,81510000.0
2008-07-14 22:33:00,78.448,78.45,78.444,78.446,117820000.0
2008-07-14 22:34:00,78.426,78.432,78.426,78.428,132120000.0
2008-07-14 22:35:00,78.438,78.441,78.437,78.437,95460000.0
2008-07-14 22:36:00,78.443,78.444,78.434,78.443,105300000.0
2008-07-14 22:37:00,78.438,78.44,78.436,78.439,112120000.0
2008-07-14 22:38:00,78.428,78.43,78.427,78.429,68190000.0
2008-07-14 22:39:00,78.428,78.429,78.427,78.428,87590000.0
2008-07-14 22:41:00,78.418,78.419,78.416,78.418,75780000.0
2008-07-14 22:42:00,78.426,78.427,78.416,78.416,114150000.0
2008-07-14 22:44:00,78.426,78.429,78.417,78.426,69780000.0
2008-07-14 22:45:00,78.45,78.452,78.424,78.424,108170000.0
2008-07-14 22:46:00,78.406,78.412,78.406,78.408,119520000.0
2008-07-14 22:47:00,78.401,78.407,78.4,78.406,96660000.0
2008-07-14 22:48:00,78.407,78.41,78.406,78.409,99960000.0
2008-07-14 22:49:00,78.398,78.4,78.395,78.399,104780000.0
2008-07-14 22:50:00,78.412,78.418,78.411,78.418,65690000.0
2008-07-14 22:51:00,78.424,78.424,78.413,78.423,78580000.0
2008-07-14 22:52:00,78.443,78.459,78.443,78.457,90810000.0
2008-07-14 22:53:00,78.473,78.477,78.471,78.475,56290000.0
2008-07-14 22:54:00,78.484,78.484,78.471,78.478,35240000.0
2008-07-14 22:55:00,78.468,78.473,78.464,78.464,42170000.0
2008-07-14 22:56:00,78.453,78.453,78.434,78.442,37420000.0
2008-07-14 22:57:00,78.424,78.445,78.423,78.437,65780000.0
2008-07-14 22:58:00,78.448,78.448,78.441,78.443,76500000.0
2008-07-14 22:59:00,78.426,78.427,78.42,78.425,58420000.0
2008-07-14 23:00:00,78.456,78.457,78.451,78.451,66370000.0
2008-07-14 23:01:00,78.439,78.44,78.436,78.439,87090000.0
2008-07-14 23:02:00,78.447,78.447,78.438,78.438,98600000.0
2008-07-14 23:03:00,78.447,78.455,78.443,78.447,87450000.0
2008-07-14 23:04:00,78.456,78.456,78.449,78.451,43170000.0
2008-07-14 23:05:00,78.459,78.464,78.453,78.453,66930000.0
2008-07-14 23:06:00,78.477,78.477,78.449,78.449,74300000.0
2008-07-14 23:07:00,78.427,78.43,78.427,78.427,55190000.0
2008-07-14 23:08:00,78.439,78.439,78.437,78.438,83100000.0
2008-07-14 23:09:00,78.478,78.479,78.476,78.478,65330000.0
2008-07-14 23:12:00,78.458,78.458,78.416,78.419,80240000.0
2008-07-14 23:13:00,78.394,78.395,78.387,78.388,118480000.0
2008-07-14 23:14:00,78.396,78.402,78.396,78.398,122960000.0
2008-07-14 23:15:00,78.437,78.437,78.427,78.428,98970000.0
2008-07-14 23:18:00,78.409,78.409,78.406,78.407,79660000.0
2008-07-14 23:19:00,78.398,78.4,78.393,78.396,121390000.0
2008-07-14 23:20:00,78.41,78.424,78.41,78.413,123140000.0
2008-07-14 23:21:00,78.439,78.441,78.437,78.437,101800000.0
2008-07-14 23:22:00,78.421,78.436,78.421,78.428,101060000.0
2008-07-14 23:23:00,78.436,78.436,78.43,78.432,120040000.0
2008-07-14 23:24:00,78.469,78.47,78.467,78.468,60060000.0
2008-07-14 23:25:00,78.439,78.439,78.427,78.427,87110000.0
2008-07-14 23:26:00,78.422,78.426,78.419,78.421,97290000.0
2008-07-14 23:27:00,78.45,78.45,78.447,78.447,59340000.0
2008-07-14 23:28:00,78.434,78.435,78.428,78.435,43700000.0
2008-07-14 23:30:00,78.439,78.439,78.436,78.438,77670000.0
2008-07-14 23:33:00,78.444,78.444,78.431,78.439,85940000.0
2008-07-14 23:34:00,78.443,78.443,78.428,78.435,110020000.0
2008-07-14 23:36:00,78.459,78.459,78.437,78.437,82740000.0
2008-07-14 23:37:00,78.438,78.44,78.434,78.436,120990000.0
2008-07-14 23:39:00,78.46,78.46,78.436,78.436,80850000.0
2008-07-14 23:40:00,78.441,78.457,78.435,78.457,120350000.0
2008-07-14 23:41:00,78.477,78.483,78.473,78.473,126440000.0
2008-07-14 23:42:00,78.478,78.481,78.477,78.477,102640000.0
2008-07-14 23:45:00,78.515,78.516,78.509,78.511,80030000.0
2008-07-14 23:46:00,78.466,78.466,78.457,78.457,126950000.0
2008-07-14 23:47:00,78.446,78.451,78.442,78.443,117230000.0
2008-07-14 23:48:00,78.454,78.456,78.442,78.454,103650000.0
2008-07-14 23:49:00,78.449,78.464,78.449,78.464,107560000.0
2008-07-14 23:51:00,78.488,78.489,78.486,78.488,73300000.0
2008-07-14 23:53:00,78.454,78.454,78.441,78.441,74570000.0
2008-07-14 23:54:00,78.448,78.45,78.444,78.446,115160000.0
2008-07-14 23:55:00,78.429,78.446,78.429,78.437,123940000.0
2008-07-14 23:57:00,78.469,78.469,78.466,78.469,76360000.0
2008-07-14 23:58:00,78.447,78.45,78.444,78.446,117270000.0
2008-07-15 00:00:00,78.467,78.468,78.444,78.444,82510000.0
2008-07-15 00:01:00,78.446,78.446,78.439,78.444,127370000.0
2008-07-15 00:02:00,78.455,78.461,78.449,78.457,122940000.0
2008-07-15 00:03:00,78.479,78.481,78.477,78.477,98580000.0
2008-07-15 00:05:00,78.469,78.469,78.466,78.468,83190000.0
2008-07-15 00:06:00,78.478,78.48,78.474,78.476,118000000.0
2008-07-15 00:07:00,78.456,78.462,78.456,78.458,119620000.0
2008-07-15 00:09:00,78.492,78.492,78.474,78.474,77330000.0
2008-07-15 00:12:00,78.508,78.509,78.506,78.507,71150000.0
2008-07-15 00:13:00,78.46,78.473,78.46,78.472,112180000.0
2008-07-15 00:15:00,78.488,78.489,78.486,78.488,76340000.0
2008-07-15 00:16:00,78.48,78.487,78.477,78.483,127410000.0
2008-07-15 00:17:00,78.496,78.502,78.496,78.498,124890000.0
2008-07-15 00:18:00,78.505,78.506,78.491,78.495,92550000.0
2008-07-15 00:19:00,78.505,78.508,78.5,78.5,106030000.0
2008-07-15 00:21:00,78.478,78.479,78.476,78.479,71340000.0
2008-07-15 00:22:00,78.485,78.497,78.482,78.491,124750000.0
2008-07-15 00:23:00,78.478,78.485,78.478,78.485,131050000.0
2008-07-15 00:24:00,78.482,78.497,78.482,78.494,102610000.0
2008-07-15 00:25:00,78.492,78.497,78.482,78.482,101260000.0
2008-07-15 00:26:00,78.5,78.507,78.499,78.502,108650000.0
2008-07-15 00:27:00,78.519,78.52,78.517,78.519,67490000.0
2008-07-15 00:28:00,78.484,78.495,78.482,78.495,90430000.0
2008-07-15 00:29:00,78.478,78.48,78.474,78.478,92430000.0
2008-07-15 00:30:00,78.515,78.516,78.508,78.508,59410000.0
2008-07-15 00:33:00,78.499,78.499,78.496,78.498,70550000.0
2008-07-15 00:36:00,78.488,78.489,78.486,78.488,77720000.0
2008-07-15 00:39:00,78.508,78.509,78.506,78.507,75970000.0
2008-07-15 00:42:00,78.508,78.509,78.506,78.508,77790000.0
2008-07-15 00:43:00,78.499,78.5,78.494,78.496,125260000.0
2008-07-15 00:44:00,78.498,78.501,78.484,78.484,126590000.0
2008-07-15 00:45:00,78.514,78.514,78.5,78.5,95420000.0
2008-07-15 00:47:00,78.478,78.479,78.476,78.479,80530000.0
2008-07-15 00:48:00,78.489,78.49,78.483,78.486,106220000.0
2008-07-15 00:51:00,78.506,78.508,78.499,78.5,78950000.0
2008-07-15 00:52:00,78.478,78.48,78.474,78.476,121270000.0
2008-07-15 00:53:00,78.491,78.493,78.483,78.483,128310000.0
2008-07-15 00:54:00,78.5,78.504,78.484,78.484,92260000.0
2008-07-15 00:57:00,78.509,78.509,78.483,78.483,79230000.0
2008-07-15 01:02:00,78.472,78.476,78.471,78.476,77160000.0
2008-07-15 01:03:00,78.498,78.505,78.463,78.463,115270000.0
2008-07-15 01:04:00,78.446,78.452,78.446,78.448,116670000.0
2008-07-15 01:05:00,78.454,78.454,78.439,78.439,93560000.0
2008-07-15 01:06:00,78.446,78.447,78.441,78.446,100780000.0
2008-07-15 01:07:00,78.441,78.446,78.439,78.439,108140000.0
2008-07-15 01:08:00,78.444,78.446,78.439,78.444,66820000.0
2008-07-15 01:09:00,78.459,78.459,78.457,78.459,87760000.0
2008-07-15 01:10:00,78.457,78.457,78.449,78.453,94400000.0
2008-07-15 01:11:00,78.459,78.46,78.457,78.458,63110000.0
2008-07-15 01:12:00,78.458,78.458,78.451,78.455,38400000.0
2008-07-15 01:13:00,78.45,78.456,78.448,78.449,43660000.0
2008-07-15 01:14:00,78.454,78.457,78.451,78.455,34200000.0
2008-07-15 01:15:00,78.481,78.481,78.456,78.456,67880000.0
2008-07-15 01:17:00,78.439,78.439,78.436,78.438,78030000.0
2008-07-15 01:18:00,78.455,78.455,78.438,78.446,120230000.0
2008-07-15 01:19:00,78.436,78.443,78.431,78.438,126630000.0
2008-07-15 01:20:00,78.432,78.441,78.43,78.43,96350000.0
2008-07-15 01:21:00,78.435,78.436,78.43,78.431,101120000.0
2008-07-15 01:22:00,78.436,78.438,78.429,78.438,110700000.0
2008-07-15 01:23:00,78.431,78.439,78.429,78.434,64780000.0
2008-07-15 01:24:00,78.44,78.445,78.432,78.439,92830000.0
2008-07-15 01:25:00,78.443,78.446,78.439,78.442,97080000.0
2008-07-15 01:27:00,78.448,78.449,78.446,78.447,84510000.0
2008-07-15 01:30:00,78.441,78.444,78.43,78.438,78230000.0
2008-07-15 01:31:00,78.446,78.448,78.437,78.437,122550000.0
2008-07-15 01:33:00,78.448,78.449,78.446,78.447,78790000.0
2008-07-15 01:34:00,78.448,78.45,78.444,78.446,116990000.0
2008-07-15 01:36:00,78.478,78.479,78.476,78.477,75000000.0
2008-07-15 01:39:00,78.478,78.478,78.449,78.449,79070000.0
2008-07-15 01:40:00,78.434,78.444,78.431,78.436,116210000.0
2008-07-15 01:42:00,78.448,78.449,78.446,78.447,79980000.0
2008-07-15 01:44:00,78.448,78.449,78.446,78.448,77600000.0
2008-07-15 01:45:00,78.464,78.465,78.448,78.453,122890000.0
2008-07-15 01:46:00,78.447,78.456,78.447,78.455,120030000.0
2008-07-15 01:47:00,78.45,78.458,78.45,78.45,90980000.0
2008-07-15 01:48:00,78.463,78.463,78.453,78.458,98320000.0
2008-07-15 01:49:00,78.465,78.466,78.458,78.465,102730000.0
2008-07-15 01:50:00,78.476,78.477,78.47,78.477,69400000.0
2008-07-15 01:51:00,78.505,78.506,78.5,78.501,91510000.0
2008-07-15 01:52:00,78.478,78.497,78.478,78.485,94230000.0
2008-07-15 01:53:00,78.485,78.485,78.479,78.479,56580000.0
2008-07-15 01:54:00,78.483,78.485,78.473,78.479,37360000.0
2008-07-15 01:55:00,78.471,78.484,78.471,78.473,49360000.0
2008-07-15 01:57:00,78.477,78.479,78.476,78.478,77270000.0
2008-07-15 01:58:00,78.47,78.476,78.465,78.469,121800000.0
2008-07-15 02:00:00,78.49,78.49,78.463,78.463,7140000.0
2008-07-15 02:01:00,78.469,78.469,78.459,78.466,86910000.0
2008-07-15 02:02:00,78.448,78.453,78.436,78.441,58810000.0
2008-07-15 02:03:00,78.457,78.457,78.425,78.428,51780000.0
2008-07-15 02:04:00,78.439,78.452,78.431,78.44,39580000.0
2008-07-15 02:05:00,78.426,78.433,78.421,78.427,46590000.0
2008-07-15 02:06:00,78.443,78.443,78.414,78.414,49500000.0
2008-07-15 02:07:00,78.419,78.426,78.411,78.411,91640000.0
2008-07-15 02:08:00,78.4,78.402,78.39,78.39,74750000.0
2008-07-15 02:09:00,78.404,78.404,78.363,78.363,109370000.0
2008-07-15 02:10:00,78.351,78.359,78.351,78.355,72460000.0
2008-07-15 02:11:00,78.349,78.365,78.349,78.365,108280000.0
2008-07-15 02:12:00,78.384,78.384,78.362,78.371,105600000.0
2008-07-15 02:13:00,78.377,78.385,78.372,78.377,95580000.0
2008-07-15 02:14:00,78.386,78.386,78.378,78.384,119160000.0
2008-07-15 02:15:00,78.404,78.404,78.382,78.387,114150000.0
2008-07-15 02:16:00,78.395,78.396,78.391,78.391,7750000.0
2008-07-15 02:17:00,78.378,78.378,78.367,78.367,66920000.0
2008-07-15 02:18:00,78.374,78.374,78.362,78.362,107170000.0
2008-07-15 02:20:00,78.365,78.368,78.359,78.359,116800000.0
2008-07-15 02:21:00,78.383,78.383,78.353,78.368,108940000.0
2008-07-15 02:22:00,78.378,78.385,78.372,78.378,98990000.0
2008-07-15 02:24:00,78.382,78.383,78.37,78.37,112460000.0
2008-07-15 02:25:00,78.377,78.383,78.374,78.378,18070000.0
2008-07-15 02:26:00,78.386,78.39,78.386,78.388,102830000.0
2008-07-15 02:27:00,78.398,78.4,78.396,78.398,106940000.0
2008-07-15 02:28:00,78.398,78.398,78.391,78.396,95800000.0
2008-07-15 02:29:00,78.408,78.422,78.401,78.422,122960000.0
2008-07-15 02:30:00,78.437,78.437,78.408,78.408,113780000.0
2008-07-15 02:31:00,78.404,78.417,78.404,78.417,6390000.0
2008-07-15 02:32:00,78.419,78.427,78.418,78.425,110980000.0
2008-07-15 02:33:00,78.433,78.433,78.424,78.424,4140000.0
2008-07-15 02:34:00,78.412,78.417,78.411,78.414,118510000.0
2008-07-15 02:35:00,78.406,78.416,78.406,78.408,108270000.0
2008-07-15 02:36:00,78.415,78.415,78.41,78.41,3230000.0
2008-07-15 02:37:00,78.418,78.424,78.414,78.424,72990000.0
2008-07-15 02:38:00,78.421,78.434,78.421,78.426,113990000.0
2008-07-15 02:39:00,78.444,78.444,78.425,78.427,71900000.0
2008-07-15 02:40:00,78.418,78.428,78.418,78.419,101220000.0
2008-07-15 02:41:00,78.431,78.438,78.429,78.429,107930000.0
2008-07-15 02:42:00,78.446,78.446,78.43,78.43,95310000.0
2008-07-15 02:43:00,78.435,78.437,78.426,78.426,122740000.0
2008-07-15 02:44:00,78.418,78.426,78.418,78.426,105300000.0
2008-07-15 02:45:00,78.426,78.426,78.418,78.418,2260000.0
2008-07-15 02:46:00,78.417,78.417,78.409,78.416,16570000.0
2008-07-15 02:47:00,78.407,78.444,78.407,78.444,114270000.0
2008-07-15 02:48:00,78.468,78.468,78.448,78.449,12290000.0
2008-07-15 02:49:00,78.44,78.442,78.44,78.44,9800000.0
2008-07-15 02:50:00,78.448,78.458,78.448,78.448,112130000.0
2008-07-15 02:51:00,78.456,78.456,78.451,78.456,9770000.0
2008-07-15 02:52:00,78.444,78.444,78.441,78.441,5480000.0
2008-07-15 02:53:00,78.445,78.446,78.438,78.442,128160000.0
2008-07-15 02:54:00,78.463,78.463,78.44,78.44,110220000.0
2008-07-15 02:55:00,78.435,78.444,78.429,78.437,14700000.0
2008-07-15 02:56:00,78.442,78.442,78.414,78.425,116980000.0
2008-07-15 02:57:00,78.431,78.435,78.431,78.435,8070000.0
2008-07-15 02:58:00,78.433,78.452,78.433,78.448,13730000.0
2008-07-15 03:00:00,78.477,78.479,78.447,78.447,121270000.0
2008-07-15 03:01:00,78.435,78.446,78.428,78.436,18220000.0
2008-07-15 03:02:00,78.431,78.451,78.416,78.429,73960000.0
2008-07-15 03:03:00,78.427,78.433,78.423,78.429,114200000.0
2008-07-15 03:04:00,78.423,78.442,78.423,78.437,75380000.0
2008-07-15 03:05:00,78.427,78.434,78.42,78.42,102980000.0
2008-07-15 03:06:00,78.446,78.446,78.427,78.429,102070000.0
2008-07-15 03:07:00,78.419,78.427,78.418,78.418,103820000.0
2008-07-15 03:08:00,78.431,78.44,78.422,78.436,120630000.0
2008-07-15 03:09:00,78.444,78.452,78.434,78.452,110980000.0
2008-07-15 03:11:00,78.447,78.453,78.44,78.452,121280000.0
2008-07-15 03:12:00,78.464,78.465,78.451,78.451,108160000.0
2008-07-15 03:13:00,78.458,78.458,78.458,78.458,2250000.0
2008-07-15 03:15:00,78.465,78.465,78.443,78.443,103030000.0
2008-07-15 03:16:00,78.443,78.443,78.422,78.427,119700000.0
2008-07-15 03:17:00,78.443,78.446,78.434,78.436,115470000.0
2008-07-15 03:18:00,78.445,78.445,78.433,78.434,9580000.0
2008-07-15 03:19:00,78.433,78.453,78.433,78.437,77500000.0
2008-07-15 03:20:00,78.447,78.456,78.442,78.456,111270000.0
2008-07-15 03:21:00,78.449,78.461,78.434,78.455,108000000.0
2008-07-15 03:22:00,78.468,78.472,78.467,78.467,100560000.0
2008-07-15 03:24:00,78.469,78.483,78.461,78.467,111360000.0
2008-07-15 03:25:00,78.469,78.482,78.46,78.482,13340000.0
2008-07-15 03:26:00,78.459,78.466,78.457,78.457,118580000.0
2008-07-15 03:27:00,78.475,78.481,78.458,78.481,110660000.0
2008-07-15 03:28:00,78.482,78.489,78.472,78.472,9020000.0
2008-07-15 03:29:00,78.476,78.477,78.468,78.468,106000000.0
2008-07-15 03:30:00,78.499,78.499,78.457,78.457,11510000.0
2008-07-15 03:31:00,78.445,78.46,78.443,78.46,13240000.0
2008-07-15 03:32:00,78.476,78.48,78.47,78.474,116070000.0
2008-07-15 03:33:00,78.476,78.476,78.426,78.427,9220000.0
2008-07-15 03:34:00,78.42,78.462,78.42,78.449,97180000.0
2008-07-15 03:35:00,78.438,78.451,78.423,78.423,123080000.0
2008-07-15 03:36:00,78.43,78.452,78.422,78.429,112380000.0
2008-07-15 03:37:00,78.442,78.463,78.442,78.463,6020000.0
2008-07-15 03:38:00,78.449,78.464,78.449,78.456,130480000.0
2008-07-15 03:39:00,78.45,78.45,78.425,78.429,103300000.0
2008-07-15 03:40:00,78.45,78.453,78.416,78.416,16150000.0
2008-07-15 03:41:00,78.424,78.442,78.417,78.442,117840000.0
2008-07-15 03:42:00,78.452,78.452,78.435,78.435,12070000.0
2008-07-15 03:43:00,78.451,78.459,78.441,78.441,12400000.0
2008-07-15 03:44:00,78.447,78.451,78.431,78.431,106810000.0
2008-07-15 03:45:00,78.432,78.432,78.412,78.419,106030000.0
2008-07-15 03:46:00,78.41,78.417,78.409,78.416,95870000.0
2008-07-15 03:47:00,78.428,78.433,78.42,78.426,115890000.0
2008-07-15 03:48:00,78.476,78.48,78.475,78.476,109980000.0
2008-07-15 03:49:00,78.436,78.448,78.434,78.44,13200000.0
2008-07-15 03:51:00,78.441,78.441,78.407,78.407,11100000.0
2008-07-15 03:52:00,78.428,78.432,78.427,78.428,98710000.0
2008-07-15 03:53:00,78.399,78.414,78.396,78.414,122190000.0
2008-07-15 03:54:00,78.403,78.403,78.379,78.379,119250000.0
2008-07-15 03:55:00,78.386,78.393,78.385,78.393,15820000.0
2008-07-15 03:56:00,78.411,78.421,78.403,78.416,116480000.0
2008-07-15 03:57:00,78.396,78.411,78.391,78.391,112590000.0
2008-07-15 03:58:00,78.403,78.407,78.396,78.396,21210000.0
2008-07-15 03:59:00,78.379,78.393,78.379,78.387,125390000.0
2008-07-15 04:00:00,78.433,78.438,78.427,78.427,110820000.0
2008-07-15 04:01:00,78.407,78.421,78.407,78.414,14460000.0
2008-07-15 04:02:00,78.399,78.422,78.399,78.411,112670000.0
2008-07-15 04:03:00,78.438,78.439,78.436,78.436,76650000.0
2008-07-15 04:04:00,78.401,78.424,78.401,78.41,105530000.0
2008-07-15 04:06:00,78.412,78.432,78.412,78.424,97590000.0
2008-07-15 04:07:00,78.43,78.442,78.422,78.436,116380000.0
2008-07-15 04:08:00,78.445,78.445,78.424,78.427,118680000.0
2008-07-15 04:09:00,78.463,78.463,78.432,78.432,5110000.0
2008-07-15 04:10:00,78.428,78.432,78.427,78.428,97900000.0
2008-07-15 04:11:00,78.444,78.444,78.418,78.418,119730000.0
2008-07-15 04:12:00,78.435,78.439,78.428,78.428,106470000.0
2008-07-15 04:13:00,78.438,78.438,78.429,78.429,8680000.0
2008-07-15 04:14:00,78.453,78.453,78.43,78.43,124490000.0
2008-07-15 04:15:00,78.456,78.462,78.447,78.449,107750000.0
2008-07-15 04:16:00,78.453,78.453,78.433,78.435,14870000.0
2008-07-15 04:17:00,78.452,78.452,78.426,78.438,53050000.0
2008-07-15 04:18:00,78.436,78.436,78.403,78.418,93020000.0
2008-07-15 04:19:00,78.39,78.397,78.39,78.396,73820000.0
2008-07-15 04:20:00,78.4,78.413,78.393,78.393,118250000.0
2008-07-15 04:21:00,78.404,78.414,78.392,78.414,79660000.0
2008-07-15 04:22:00,78.392,78.393,78.38,78.38,101630000.0
2008-07-15 04:23:00,78.37,78.384,78.364,78.37,101790000.0
2008-07-15 04:24:00,78.385,78.385,78.365,78.37,102530000.0
2008-07-15 04:25:00,78.38,78.392,78.369,78.369,120970000.0
2008-07-15 04:26:00,78.387,78.395,78.372,78.386,115340000.0
2008-07-15 04:27:00,78.391,78.403,78.391,78.401,14650000.0
2008-07-15 04:28:00,78.395,78.412,78.395,78.412,124480000.0
2008-07-15 04:29:00,78.385,78.394,78.385,78.388,116670000.0
2008-07-15 04:30:00,78.397,78.409,78.396,78.401,22570000.0
2008-07-15 04:31:00,78.398,78.398,78.388,78.39,90220000.0
2008-07-15 04:32:00,78.401,78.415,78.401,78.415,70130000.0
2008-07-15 04:33:00,78.414,78.414,78.403,78.409,101550000.0
2008-07-15 04:34:00,78.423,78.423,78.393,78.393,77590000.0
2008-07-15 04:35:00,78.397,78.412,78.383,78.383,108520000.0
2008-07-15 04:36:00,78.399,78.4,78.396,78.398,102000000.0
2008-07-15 04:37:00,78.387,78.394,78.383,78.394,101050000.0
2008-07-15 04:38:00,78.371,78.39,78.371,78.385,129040000.0
2008-07-15 04:39:00,78.385,78.396,78.382,78.385,113290000.0
2008-07-15 04:40:00,78.38,78.386,78.38,78.38,14500000.0
2008-07-15 04:41:00,78.371,78.383,78.371,78.371,53690000.0
2008-07-15 04:42:00,78.379,78.39,78.373,78.373,38590000.0
2008-07-15 04:43:00,78.378,78.384,78.371,78.371,44400000.0
2008-07-15 04:44:00,78.36,78.368,78.359,78.368,55050000.0
2008-07-15 04:45:00,78.395,78.395,78.375,78.385,90350000.0
2008-07-15 04:47:00,78.397,78.411,78.386,78.391,101470000.0
2008-07-15 04:48:00,78.394,78.394,78.38,78.394,71670000.0
2008-07-15 04:49:00,78.384,78.39,78.361,78.37,95920000.0
2008-07-15 04:50:00,78.365,78.394,78.365,78.394,96060000.0
2008-07-15 04:51:00,78.41,78.41,78.37,78.374,92510000.0
2008-07-15 04:52:00,78.368,78.381,78.363,78.368,115050000.0
2008-07-15 04:53:00,78.366,78.381,78.366,78.381,109120000.0
2008-07-15 04:54:00,78.39,78.393,78.36,78.36,17740000.0
2008-07-15 04:55:00,78.366,78.366,78.351,78.358,93730000.0
2008-07-15 04:56:00,78.349,78.358,78.349,78.353,110810000.0
2008-07-15 04:57:00,78.369,78.381,78.363,78.366,105090000.0
2008-07-15 04:58:00,78.367,78.391,78.365,78.391,13270000.0
2008-07-15 04:59:00,78.372,78.386,78.371,78.386,100560000.0
2008-07-15 05:00:00,78.393,78.393,78.376,78.385,76380000.0
2008-07-15 05:01:00,78.359,78.385,78.359,78.385,104370000.0
2008-07-15 05:02:00,78.36,78.384,78.355,78.355,100700000.0
2008-07-15 05:03:00,78.355,78.355,78.334,78.346,90100000.0
2008-07-15 05:04:00,78.334,78.358,78.334,78.344,111790000.0
2008-07-15 05:05:00,78.331,78.359,78.331,78.355,112380000.0
2008-07-15 05:06:00,78.363,78.376,78.359,78.361,12430000.0
2008-07-15 05:07:00,78.369,78.375,78.359,78.369,15210000.0
2008-07-15 05:08:00,78.37,78.386,78.37,78.386,58000000.0
2008-07-15 05:09:00,78.362,78.393,78.354,78.36,80940000.0
2008-07-15 05:10:00,78.351,78.357,78.35,78.357,77490000.0
2008-07-15 05:11:00,78.35,78.364,78.341,78.341,67930000.0
2008-07-15 05:12:00,78.347,78.36,78.334,78.339,71300000.0
2008-07-15 05:13:00,78.364,78.365,78.351,78.351,63320000.0
2008-07-15 05:14:00,78.339,78.345,78.339,78.341,65570000.0
2008-07-15 05:15:00,78.366,78.366,78.352,78.352,49080000.0
2008-07-15 05:16:00,78.358,78.366,78.352,78.358,104490000.0
2008-07-15 05:17:00,78.371,78.379,78.362,78.366,87610000.0
2008-07-15 05:18:00,78.382,78.394,78.382,78.382,104750000.0
2008-07-15 05:19:00,78.387,78.387,78.381,78.387,79130000.0
2008-07-15 05:20:00,78.394,78.411,78.375,78.383,70930000.0
2008-07-15 05:21:00,78.379,78.393,78.366,78.393,65980000.0
2008-07-15 05:22:00,78.391,78.411,78.385,78.395,57660000.0
2008-07-15 05:23:00,78.388,78.397,78.388,78.397,51950000.0
2008-07-15 05:24:00,78.41,78.417,78.41,78.416,83280000.0
2008-07-15 05:25:00,78.399,78.414,78.396,78.414,65310000.0
2008-07-15 05:26:00,78.396,78.396,78.389,78.395,66320000.0
2008-07-15 05:27:00,78.409,78.417,78.409,78.415,66470000.0
2008-07-15 05:28:00,78.411,78.424,78.411,78.424,77110000.0
2008-07-15 05:29:00,78.398,78.4,78.397,78.399,69790000.0
2008-07-15 05:30:00,78.444,78.444,78.402,78.402,43150000.0
2008-07-15 05:31:00,78.415,78.422,78.405,78.418,70230000.0
2008-07-15 05:32:00,78.408,78.413,78.396,78.413,80990000.0
2008-07-15 05:33:00,78.41,78.419,78.383,78.383,86280000.0
2008-07-15 05:34:00,78.396,78.396,78.379,78.387,80050000.0
2008-07-15 05:35:00,78.38,78.387,78.38,78.387,49860000.0
2008-07-15 05:36:00,78.443,78.443,78.389,78.394,77220000.0
2008-07-15 05:37:00,78.414,78.414,78.393,78.393,56400000.0
2008-07-15 05:38:00,78.403,78.41,78.393,78.399,51360000.0
2008-07-15 05:39:00,78.414,78.414,78.403,78.403,35280000.0
2008-07-15 05:40:00,78.391,78.41,78.391,78.4,40860000.0
2008-07-15 05:41:00,78.413,78.44,78.404,78.427,49000000.0
2008-07-15 05:42:00,78.432,78.453,78.424,78.448,88950000.0
2008-07-15 05:43:00,78.436,78.451,78.434,78.44,61770000.0
2008-07-15 05:44:00,78.427,78.434,78.415,78.428,100030000.0
2008-07-15 05:45:00,78.455,78.455,78.41,78.41,77030000.0
2008-07-15 05:47:00,78.401,78.423,78.401,78.411,97480000.0
2008-07-15 05:48:00,78.425,78.425,78.413,78.417,93600000.0
2008-07-15 05:49:00,78.426,78.426,78.41,78.41,110960000.0
2008-07-15 05:50:00,78.416,78.422,78.4,78.422,112120000.0
2008-07-15 05:51:00,78.421,78.421,78.398,78.4,11910000.0
2008-07-15 05:52:00,78.406,78.413,78.398,78.412,74160000.0
2008-07-15 05:53:00,78.408,78.418,78.407,78.411,94670000.0
2008-07-15 05:54:00,78.399,78.414,78.389,78.398,99830000.0
2008-07-15 05:56:00,78.411,78.411,78.381,78.381,115880000.0
2008-07-15 05:57:00,78.382,78.402,78.36,78.394,111710000.0
2008-07-15 05:58:00,78.409,78.412,78.396,78.399,19570000.0
2008-07-15 05:59:00,78.389,78.412,78.389,78.412,123440000.0
2008-07-15 06:00:00,78.412,78.412,78.393,78.412,110460000.0
2008-07-15 06:01:00,78.41,78.412,78.395,78.395,8070000.0
2008-07-15 06:02:00,78.394,78.394,78.381,78.387,91790000.0
2008-07-15 06:03:00,78.415,78.415,78.388,78.407,91810000.0
2008-07-15 06:04:00,78.392,78.413,78.392,78.4,89450000.0
2008-07-15 06:05:00,78.411,78.421,78.394,78.399,52150000.0
2008-07-15 06:06:00,78.417,78.417,78.401,78.401,88080000.0
2008-07-15 06:07:00,78.411,78.426,78.411,78.419,60350000.0
2008-07-15 06:08:00,78.414,78.436,78.402,78.436,46870000.0
2008-07-15 06:09:00,78.443,78.443,78.433,78.438,40330000.0
2008-07-15 06:10:00,78.418,78.424,78.413,78.418,53790000.0
2008-07-15 06:11:00,78.414,78.433,78.414,78.422,51350000.0
2008-07-15 06:12:00,78.449,78.455,78.435,78.455,84640000.0
2008-07-15 06:13:00,78.449,78.454,78.443,78.447,65810000.0
2008-07-15 06:14:00,78.459,78.466,78.453,78.466,108290000.0
2008-07-15 06:15:00,78.465,78.465,78.454,78.457,74220000.0
2008-07-15 06:16:00,78.455,78.46,78.44,78.447,102490000.0
2008-07-15 06:17:00,78.441,78.449,78.441,78.441,98800000.0
2008-07-15 06:18:00,78.448,78.452,78.447,78.448,89360000.0
2008-07-15 06:19:00,78.44,78.446,78.437,78.437,113300000.0
2008-07-15 06:20:00,78.444,78.444,78.433,78.437,111100000.0
2008-07-15 06:21:00,78.462,78.462,78.436,78.439,14350000.0
2008-07-15 06:22:00,78.421,78.436,78.421,78.436,79360000.0
2008-07-15 06:23:00,78.424,78.445,78.424,78.445,59990000.0
2008-07-15 06:24:00,78.442,78.449,78.432,78.441,55890000.0
2008-07-15 06:25:00,78.432,78.435,78.421,78.435,39890000.0
2008-07-15 06:26:00,78.421,78.427,78.421,78.425,42700000.0
2008-07-15 06:27:00,78.43,78.438,78.428,78.438,49750000.0
2008-07-15 06:29:00,78.438,78.454,78.433,78.439,65950000.0
2008-07-15 06:30:00,78.462,78.462,78.419,78.423,106820000.0
2008-07-15 06:31:00,78.411,78.418,78.411,78.416,75430000.0
2008-07-15 06:32:00,78.43,78.444,78.43,78.444,102420000.0
2008-07-15 06:33:00,78.449,78.459,78.436,78.456,92570000.0
2008-07-15 06:34:00,78.452,78.483,78.452,78.462,91240000.0
2008-07-15 06:35:00,78.468,78.481,78.454,78.465,115140000.0
2008-07-15 06:36:00,78.465,78.472,78.454,78.46,103860000.0
2008-07-15 06:37:00,78.48,78.503,78.48,78.482,12850000.0
2008-07-15 06:38:00,78.466,78.471,78.452,78.464,45300000.0
2008-07-15 06:39:00,78.46,78.46,78.442,78.456,42990000.0
2008-07-15 06:40:00,78.462,78.462,78.445,78.451,81000000.0
2008-07-15 06:41:00,78.459,78.463,78.443,78.45,96740000.0
2008-07-15 06:42:00,78.453,78.459,78.434,78.441,149150000.0
2008-07-15 06:43:00,78.447,78.452,78.435,78.448,67040000.0
2008-07-15 06:44:00,78.469,78.469,78.467,78.468,86840000.0
2008-07-15 06:45:00,78.521,78.521,78.464,78.464,32480000.0
2008-07-15 06:46:00,78.442,78.446,78.441,78.446,41370000.0
2008-07-15 06:48:00,78.456,78.456,78.443,78.448,118290000.0
2008-07-15 06:49:00,78.438,78.439,78.434,78.436,94070000.0
2008-07-15 06:51:00,78.461,78.481,78.456,78.47,43900000.0
2008-07-15 06:52:00,78.484,78.484,78.453,78.453,11880000.0
2008-07-15 06:53:00,78.457,78.465,78.452,78.452,51760000.0
2008-07-15 06:54:00,78.476,78.476,78.445,78.45,53500000.0
2008-07-15 06:55:00,78.466,78.466,78.453,78.457,85000000.0
2008-07-15 06:56:00,78.449,78.457,78.449,78.449,147490000.0
2008-07-15 06:57:00,78.475,78.475,78.452,78.459,56450000.0
2008-07-15 06:58:00,78.45,78.457,78.449,78.457,104660000.0
2008-07-15 06:59:00,78.449,78.458,78.449,78.451,112120000.0
2008-07-15 07:00:00,78.46,78.475,78.455,78.461,74590000.0
2008-07-15 07:01:00,78.429,78.439,78.424,78.437,63840000.0
2008-07-15 07:02:00,78.427,78.428,78.425,78.427,38250000.0
2008-07-15 07:03:00,78.434,78.435,78.423,78.435,25680000.0
2008-07-15 07:04:00,78.434,78.453,78.417,78.453,58670000.0
2008-07-15 07:05:00,78.428,78.442,78.422,78.432,28570000.0
2008-07-15 07:06:00,78.439,78.444,78.423,78.423,31430000.0
2008-07-15 07:07:00,78.437,78.437,78.414,78.433,41910000.0
2008-07-15 07:09:00,78.447,78.45,78.445,78.448,98370000.0
2008-07-15 07:10:00,78.424,78.425,78.41,78.41,71580000.0
2008-07-15 07:11:00,78.417,78.432,78.416,78.421,65820000.0
2008-07-15 07:12:00,78.435,78.442,78.416,78.431,78510000.0
2008-07-15 07:13:00,78.429,78.45,78.42,78.42,123860000.0
2008-07-15 07:14:00,78.425,78.425,78.409,78.409,130150000.0
2008-07-15 07:15:00,78.424,78.424,78.412,78.417,119750000.0
2008-07-15 07:16:00,78.408,78.417,78.408,78.414,111250000.0
2008-07-15 07:18:00,78.499,78.499,78.409,78.416,81710000.0
2008-07-15 07:19:00,78.399,78.424,78.399,78.418,83060000.0
2008-07-15 07:20:00,78.402,78.407,78.401,78.402,65560000.0
2008-07-15 07:21:00,78.415,78.416,78.399,78.399,78060000.0
2008-07-15 07:22:00,78.41,78.417,78.41,78.417,55630000.0
2008-07-15 07:23:00,78.408,78.415,78.408,78.415,58730000.0
2008-07-15 07:24:00,78.416,78.423,78.404,78.423,54740000.0
2008-07-15 07:25:00,78.428,78.434,78.412,78.421,107760000.0
2008-07-15 07:26:00,78.426,78.437,78.418,78.426,87610000.0
2008-07-15 07:27:00,78.445,78.445,78.422,78.422,102130000.0
2008-07-15 07:28:00,78.409,78.417,78.409,78.417,74850000.0
2008-07-15 07:29:00,78.433,78.433,78.413,78.413,65340000.0
2008-07-15 07:30:00,78.435,78.438,78.429,78.429,66100000.0
2008-07-15 07:31:00,78.418,78.427,78.418,78.419,62240000.0
2008-07-15 07:32:00,78.429,78.434,78.421,78.434,56790000.0
2008-07-15 07:33:00,78.464,78.464,78.429,78.429,93180000.0
2008-07-15 07:35:00,78.434,78.434,78.418,78.427,67580000.0
2008-07-15 07:36:00,78.446,78.446,78.425,78.435,63390000.0
2008-07-15 07:37:00,78.433,78.444,78.422,78.422,77550000.0
2008-07-15 07:38:00,78.409,78.427,78.409,78.427,69900000.0
2008-07-15 07:39:00,78.431,78.431,78.399,78.425,32090000.0
2008-07-15 07:40:00,78.416,78.425,78.406,78.425,70950000.0
2008-07-15 07:41:00,78.416,78.416,78.409,78.416,90610000.0
2008-07-15 07:42:00,78.429,78.43,78.426,78.428,84230000.0
2008-07-15 07:43:00,78.412,78.431,78.412,78.428,87220000.0
2008-07-15 07:44:00,78.428,78.431,78.414,78.419,53010000.0
2008-07-15 07:45:00,78.453,78.453,78.428,78.431,80060000.0
2008-07-15 07:46:00,78.419,78.436,78.411,78.419,54310000.0
2008-07-15 07:47:00,78.429,78.432,78.422,78.428,47420000.0
2008-07-15 07:48:00,78.434,78.444,78.421,78.444,34270000.0
2008-07-15 07:49:00,78.456,78.462,78.444,78.457,42990000.0
2008-07-15 07:50:00,78.448,78.448,78.44,78.442,50790000.0
2008-07-15 07:51:00,78.448,78.448,78.438,78.44,85410000.0
2008-07-15 07:52:00,78.43,78.453,78.43,78.445,62830000.0
2008-07-15 07:53:00,78.438,78.443,78.426,78.43,101020000.0
2008-07-15 07:54:00,78.423,78.423,78.395,78.4,77390000.0
2008-07-15 07:55:00,78.392,78.4,78.375,78.397,104650000.0
2008-07-15 07:56:00,78.374,78.392,78.374,78.379,95860000.0
2008-07-15 07:57:00,78.395,78.395,78.377,78.386,96850000.0
2008-07-15 07:58:00,78.38,78.391,78.375,78.384,115160000.0
2008-07-15 07:59:00,78.381,78.412,78.381,78.412,111090000.0
2008-07-15 08:00:00,78.428,78.428,78.406,78.416,9810000.0
2008-07-15 08:01:00,78.424,78.424,78.402,78.416,89140000.0
2008-07-15 08:02:00,78.409,78.423,78.404,78.416,64700000.0
2008-07-15 08:03:00,78.408,78.409,78.407,78.408,68010000.0
2008-07-15 08:04:00,78.39,78.393,78.381,78.381,65520000.0
2008-07-15 08:05:00,78.374,78.391,78.374,78.387,77290000.0
2008-07-15 08:06:00,78.386,78.386,78.356,78.373,70870000.0
2008-07-15 08:07:00,78.373,78.395,78.373,78.395,31770000.0
2008-07-15 08:08:00,78.388,78.388,78.364,78.384,68120000.0
2008-07-15 08:09:00,78.394,78.394,78.363,78.371,83890000.0
2008-07-15 08:10:00,78.365,78.384,78.363,78.363,94960000.0
2008-07-15 08:11:00,78.371,78.385,78.371,78.378,81350000.0
2008-07-15 08:12:00,78.39,78.397,78.39,78.393,59120000.0
2008-07-15 08:13:00,78.394,78.394,78.373,78.379,82580000.0
2008-07-15 08:14:00,78.386,78.396,78.377,78.396,54330000.0
2008-07-15 08:15:00,78.396,78.396,78.39,78.39,50090000.0
2008-07-15 08:16:00,78.379,78.386,78.379,78.386,34370000.0
2008-07-15 08:17:00,78.396,78.397,78.391,78.395,40680000.0
2008-07-15 08:18:00,78.417,78.422,78.393,78.418,46720000.0
2008-07-15 08:19:00,78.413,78.424,78.403,78.403,83450000.0
2008-07-15 08:20:00,78.392,78.41,78.392,78.407,65490000.0
2008-07-15 08:21:00,78.416,78.422,78.402,78.407,104550000.0
2008-07-15 08:22:00,78.402,78.422,78.402,78.422,68270000.0
2008-07-15 08:23:00,78.401,78.431,78.401,78.429,100140000.0
2008-07-15 08:24:00,78.437,78.439,78.414,78.427,92650000.0
2008-07-15 08:25:00,78.438,78.455,78.422,78.422,92370000.0
2008-07-15 08:26:00,78.427,78.434,78.419,78.434,115110000.0
2008-07-15 08:27:00,78.432,78.435,78.425,78.434,108140000.0
2008-07-15 08:28:00,78.424,78.43,78.424,78.428,12060000.0
2008-07-15 08:29:00,78.428,78.433,78.421,78.429,57790000.0
2008-07-15 08:30:00,78.434,78.434,78.399,78.403,77640000.0
2008-07-15 08:31:00,78.408,78.408,78.353,78.353,81750000.0
2008-07-15 08:32:00,78.361,78.38,78.357,78.362,63500000.0
2008-07-15 08:33:00,78.357,78.364,78.343,78.358,70560000.0
2008-07-15 08:34:00,78.373,78.402,78.37,78.386,63060000.0
2008-07-15 08:35:00,78.388,78.388,78.358,78.361,61910000.0
2008-07-15 08:36:00,78.363,78.375,78.321,78.354,53940000.0
2008-07-15 08:37:00,78.348,78.361,78.334,78.355,106740000.0
2008-07-15 08:38:00,78.314,78.342,78.314,78.335,84410000.0
2008-07-15 08:39:00,78.366,78.366,78.344,78.364,106550000.0
2008-07-15 08:40:00,78.356,78.366,78.346,78.366,80190000.0
2008-07-15 08:41:00,78.341,78.362,78.341,78.355,59210000.0
2008-07-15 08:42:00,78.366,78.366,78.344,78.349,60630000.0
2008-07-15 08:43:00,78.339,78.361,78.339,78.35,62140000.0
2008-07-15 08:44:00,78.359,78.379,78.353,78.368,57350000.0
2008-07-15 08:45:00,78.382,78.394,78.382,78.388,87340000.0
2008-07-15 08:46:00,78.398,78.422,78.391,78.408,74880000.0
2008-07-15 08:47:00,78.424,78.424,78.403,78.403,66330000.0
2008-07-15 08:48:00,78.405,78.405,78.376,78.382,67440000.0
2008-07-15 08:49:00,78.37,78.391,78.352,78.352,78720000.0
2008-07-15 08:50:00,78.333,78.335,78.272,78.29,72350000.0
2008-07-15 08:51:00,78.288,78.297,78.264,78.273,35360000.0
2008-07-15 08:52:00,78.281,78.335,78.281,78.323,76090000.0
2008-07-15 08:53:00,78.321,78.342,78.317,78.321,81790000.0
2008-07-15 08:54:00,78.335,78.335,78.306,78.327,89230000.0
2008-07-15 08:55:00,78.318,78.333,78.314,78.327,78020000.0
2008-07-15 08:56:00,78.316,78.322,78.298,78.31,51610000.0
2008-07-15 08:57:00,78.316,78.339,78.304,78.333,80630000.0
2008-07-15 08:58:00,78.333,78.333,78.298,78.311,61850000.0
2008-07-15 08:59:00,78.302,78.33,78.296,78.317,49010000.0
2008-07-15 09:00:00,78.35,78.385,78.333,78.343,34320000.0
2008-07-15 09:01:00,78.361,78.391,78.357,78.36,44180000.0
2008-07-15 09:02:00,78.369,78.391,78.368,78.389,49770000.0
2008-07-15 09:03:00,78.395,78.395,78.348,78.352,83940000.0
2008-07-15 09:04:00,78.339,78.359,78.337,78.34,64500000.0
2008-07-15 09:05:00,78.317,78.329,78.299,78.303,103430000.0
2008-07-15 09:06:00,78.306,78.309,78.275,78.295,66580000.0
2008-07-15 09:07:00,78.285,78.293,78.271,78.277,100430000.0
2008-07-15 09:08:00,78.296,78.3,78.271,78.271,93510000.0
2008-07-15 09:09:00,78.296,78.31,78.277,78.306,90170000.0
2008-07-15 09:10:00,78.292,78.321,78.292,78.321,110680000.0
2008-07-15 09:11:00,78.318,78.35,78.318,78.335,102610000.0
2008-07-15 09:12:00,78.376,78.376,78.335,78.338,12020000.0
2008-07-15 09:13:00,78.305,78.309,78.289,78.308,28570000.0
2008-07-15 09:14:00,78.281,78.307,78.276,78.28,50380000.0
2008-07-15 09:15:00,78.284,78.291,78.265,78.285,26700000.0
2008-07-15 09:16:00,78.296,78.296,78.274,78.281,32090000.0
2008-07-15 09:17:00,78.301,78.311,78.285,78.298,45550000.0
2008-07-15 09:18:00,78.299,78.304,78.279,78.279,63860000.0
2008-07-15 09:19:00,78.301,78.317,78.281,78.299,102520000.0
2008-07-15 09:20:00,78.292,78.313,78.292,78.292,70690000.0
2008-07-15 09:21:00,78.287,78.292,78.274,78.287,65580000.0
2008-07-15 09:22:00,78.271,78.29,78.271,78.273,82760000.0
2008-07-15 09:23:00,78.275,78.275,78.258,78.27,122750000.0
2008-07-15 09:24:00,78.281,78.281,78.235,78.242,138190000.0
2008-07-15 09:25:00,78.228,78.24,78.216,78.228,124120000.0
2008-07-15 09:26:00,78.22,78.265,78.22,78.262,111560000.0
2008-07-15 09:27:00,78.266,78.273,78.253,78.273,49100000.0
2008-07-15 09:28:00,78.254,78.273,78.254,78.267,75670000.0
2008-07-15 09:29:00,78.277,78.279,78.256,78.26,74640000.0
2008-07-15 09:30:00,78.26,78.276,78.26,78.261,68070000.0
2008-07-15 09:31:00,78.243,78.253,78.219,78.238,67470000.0
2008-07-15 09:32:00,78.246,78.246,78.224,78.23,69230000.0
2008-07-15 09:33:00,78.242,78.242,78.233,78.238,59500000.0
2008-07-15 09:34:00,78.233,78.265,78.233,78.264,50020000.0
2008-07-15 09:35:00,78.243,78.272,78.243,78.267,110130000.0
2008-07-15 09:36:00,78.28,78.297,78.275,78.288,92430000.0
2008-07-15 09:37:00,78.295,78.295,78.276,78.278,102170000.0
2008-07-15 09:38:00,78.298,78.303,78.275,78.288,84850000.0
2008-07-15 09:39:00,78.308,78.325,78.305,78.318,60910000.0
2008-07-15 09:40:00,78.308,78.319,78.292,78.306,61500000.0
2008-07-15 09:41:00,78.292,78.297,78.264,78.294,61470000.0
2008-07-15 09:42:00,78.305,78.312,78.293,78.309,51080000.0
2008-07-15 09:43:00,78.301,78.324,78.301,78.308,83190000.0
2008-07-15 09:44:00,78.289,78.3,78.275,78.28,64470000.0
2008-07-15 09:45:00,78.294,78.294,78.273,78.289,63150000.0
2008-07-15 09:46:00,78.277,78.29,78.264,78.264,65650000.0
2008-07-15 09:48:00,78.276,78.276,78.255,78.261,72150000.0
2008-07-15 09:49:00,78.248,78.261,78.232,78.232,39430000.0
2008-07-15 09:50:00,78.244,78.244,78.225,78.236,67230000.0
2008-07-15 09:51:00,78.236,78.236,78.204,78.224,80600000.0
2008-07-15 09:52:00,78.229,78.229,78.208,78.208,86550000.0
2008-07-15 09:53:00,78.224,78.234,78.205,78.234,85460000.0
2008-07-15 09:54:00,78.242,78.242,78.18,78.183,56950000.0
2008-07-15 09:55:00,78.191,78.191,78.139,78.142,84080000.0
2008-07-15 09:56:00,78.123,78.151,78.123,78.147,60400000.0
2008-07-15 09:57:00,78.156,78.168,78.14,78.166,52460000.0
2008-07-15 09:58:00,78.162,78.2,78.162,78.187,34450000.0
2008-07-15 09:59:00,78.196,78.209,78.194,78.204,40620000.0
2008-07-15 10:00:00,78.213,78.213,78.184,78.184,54210000.0
2008-07-15 10:01:00,78.173,78.195,78.162,78.171,90180000.0
2008-07-15 10:02:00,78.155,78.165,78.135,78.165,68670000.0
2008-07-15 10:03:00,78.157,78.164,78.132,78.151,103450000.0
2008-07-15 10:04:00,78.15,78.16,78.137,78.149,70030000.0
2008-07-15 10:05:00,78.166,78.173,78.154,78.168,102900000.0
2008-07-15 10:06:00,78.183,78.183,78.154,78.161,106570000.0
2008-07-15 10:07:00,78.169,78.184,78.165,78.169,92140000.0
2008-07-15 10:08:00,78.172,78.18,78.152,78.164,119670000.0
2008-07-15 10:09:00,78.154,78.16,78.137,78.154,109550000.0
2008-07-15 10:10:00,78.165,78.169,78.157,78.157,17360000.0
2008-07-15 10:11:00,78.149,78.171,78.146,78.159,89910000.0
2008-07-15 10:12:00,78.183,78.183,78.151,78.151,62850000.0
2008-07-15 10:13:00,78.158,78.168,78.144,78.144,91070000.0
2008-07-15 10:14:00,78.143,78.143,78.12,78.12,67620000.0
2008-07-15 10:15:00,78.13,78.137,78.068,78.078,54420000.0
2008-07-15 10:16:00,78.079,78.085,78.074,78.079,87660000.0
2008-07-15 10:17:00,78.07,78.074,78.06,78.074,81300000.0
2008-07-15 10:18:00,78.084,78.084,78.035,78.041,91100000.0
2008-07-15 10:19:00,78.052,78.071,78.047,78.068,83080000.0
2008-07-15 10:20:00,78.084,78.084,78.054,78.061,118360000.0
2008-07-15 10:21:00,78.084,78.084,78.058,78.061,93870000.0
2008-07-15 10:22:00,78.044,78.071,78.022,78.022,71060000.0
2008-07-15 10:23:00,78.037,78.066,78.02,78.021,83190000.0
2008-07-15 10:24:00,78.042,78.071,78.03,78.04,95520000.0
2008-07-15 10:25:00,78.042,78.055,78.01,78.037,82300000.0
2008-07-15 10:26:00,78.019,78.044,78.019,78.038,24150000.0
2008-07-15 10:27:00,78.054,78.066,78.031,78.065,54570000.0
2008-07-15 10:28:00,78.08,78.08,78.028,78.035,56660000.0
2008-07-15 10:29:00,78.043,78.083,78.038,78.083,73120000.0
2008-07-15 10:30:00,78.092,78.092,78.056,78.063,96420000.0
2008-07-15 10:31:00,78.078,78.093,78.058,78.081,124710000.0
2008-07-15 10:32:00,78.086,78.089,78.073,78.086,35380000.0
2008-07-15 10:33:00,78.094,78.094,78.067,78.07,61480000.0
2008-07-15 10:34:00,78.076,78.092,78.07,78.078,72890000.0
2008-07-15 10:35:00,78.09,78.103,78.086,78.098,107860000.0
2008-07-15 10:36:00,78.11,78.134,78.11,78.122,33460000.0
2008-07-15 10:37:00,78.129,78.142,78.1,78.103,75360000.0
2008-07-15 10:38:00,78.105,78.116,78.086,78.108,36990000.0
2008-07-15 10:39:00,78.093,78.1,78.056,78.082,77000000.0
2008-07-15 10:40:00,78.086,78.104,78.043,78.059,82640000.0
2008-07-15 10:41:00,78.064,78.068,78.021,78.021,38580000.0
2008-07-15 10:42:00,78.04,78.08,78.034,78.06,46560000.0
2008-07-15 10:43:00,78.067,78.079,78.052,78.074,70070000.0
2008-07-15 10:44:00,78.085,78.085,78.062,78.084,47920000.0
2008-07-15 10:45:00,78.132,78.132,78.091,78.097,47500000.0
2008-07-15 10:46:00,78.107,78.129,78.091,78.115,77780000.0
2008-07-15 10:47:00,78.108,78.128,78.095,78.095,104570000.0
2008-07-15 10:48:00,78.114,78.114,78.091,78.091,141540000.0
2008-07-15 10:49:00,78.1,78.115,78.094,78.115,62300000.0
2008-07-15 10:50:00,78.088,78.095,78.081,78.09,82660000.0
2008-07-15 10:51:00,78.099,78.114,78.095,78.099,27900000.0
2008-07-15 10:52:00,78.083,78.095,78.083,78.095,43800000.0
2008-07-15 10:53:00,78.097,78.11,78.085,78.099,43880000.0
2008-07-15 10:54:00,78.106,78.114,78.093,78.099,115240000.0
2008-07-15 10:55:00,78.091,78.104,78.091,78.104,82400000.0
2008-07-15 10:56:00,78.119,78.141,78.117,78.135,36100000.0
2008-07-15 10:57:00,78.143,78.159,78.128,78.132,43970000.0
2008-07-15 10:58:00,78.136,78.142,78.133,78.14,13320000.0
2008-07-15 10:59:00,78.136,78.166,78.136,78.144,58430000.0
2008-07-15 11:00:00,78.136,78.136,78.059,78.091,50990000.0
2008-07-15 11:01:00,78.079,78.09,78.06,78.068,97290000.0
2008-07-15 11:02:00,78.041,78.062,78.035,78.04,148630000.0
2008-07-15 11:03:00,78.04,78.07,78.035,78.035,52880000.0
2008-07-15 11:04:00,78.037,78.037,77.888,77.982,111480000.0
2008-07-15 11:05:00,78.003,78.039,78.003,78.036,112680000.0
2008-07-15 11:06:00,78.064,78.078,78.005,78.011,74070000.0
2008-07-15 11:07:00,78.019,78.033,78.015,78.033,68830000.0
2008-07-15 11:08:00,78.027,78.054,78.016,78.054,38930000.0
2008-07-15 11:09:00,78.058,78.072,78.047,78.059,30090000.0
2008-07-15 11:10:00,78.069,78.079,78.057,78.067,56270000.0
2008-07-15 11:11:00,78.058,78.076,78.046,78.076,28140000.0
2008-07-15 11:12:00,78.064,78.064,78.051,78.051,28650000.0
2008-07-15 11:13:00,78.04,78.05,78.022,78.022,45790000.0
2008-07-15 11:14:00,78.031,78.05,78.024,78.036,63360000.0
2008-07-15 11:15:00,78.034,78.053,78.021,78.021,92380000.0
2008-07-15 11:16:00,78.031,78.052,78.031,78.04,67590000.0
2008-07-15 11:17:00,78.043,78.043,78.009,78.027,80680000.0
2008-07-15 11:18:00,78.024,78.024,77.993,77.993,82450000.0
2008-07-15 11:19:00,77.975,78.004,77.909,77.923,125390000.0
2008-07-15 11:20:00,77.902,77.92,77.9,77.917,152030000.0
2008-07-15 11:21:00,77.933,77.962,77.93,77.962,124850000.0
2008-07-15 11:22:00,77.966,78.02,77.966,77.97,115980000.0
2008-07-15 11:23:00,77.989,78.008,77.962,77.989,60520000.0
2008-07-15 11:24:00,78.013,78.019,77.963,77.963,84430000.0
2008-07-15 11:25:00,77.973,77.991,77.962,77.972,82230000.0
2008-07-15 11:26:00,77.982,78.0,77.958,77.985,61450000.0
2008-07-15 11:27:00,78.005,78.041,78.005,78.028,72430000.0
2008-07-15 11:28:00,78.014,78.028,77.988,77.997,60110000.0
2008-07-15 11:29:00,78.007,78.024,77.995,78.001,69930000.0
2008-07-15 11:30:00,78.025,78.058,78.016,78.058,58890000.0
2008-07-15 11:31:00,78.071,78.071,78.03,78.058,106600000.0
2008-07-15 11:32:00,78.034,78.077,78.034,78.065,90700000.0
2008-07-15 11:33:00,78.063,78.099,78.063,78.072,112440000.0
2008-07-15 11:34:00,78.063,78.075,78.063,78.068,78570000.0
2008-07-15 11:35:00,78.057,78.067,78.051,78.067,67380000.0
2008-07-15 11:36:00,78.07,78.1,78.066,78.1,65340000.0
2008-07-15 11:37:00,78.11,78.11,78.081,78.081,67020000.0
2008-07-15 11:38:00,78.091,78.108,78.066,78.066,56150000.0
2008-07-15 11:39:00,78.088,78.094,78.073,78.094,86640000.0
2008-07-15 11:40:00,78.114,78.133,78.093,78.116,70190000.0
2008-07-15 11:41:00,78.09,78.103,78.09,78.091,66360000.0
2008-07-15 11:42:00,78.099,78.106,78.072,78.072,71060000.0
2008-07-15 11:43:00,78.053,78.057,78.018,78.03,82740000.0
2008-07-15 11:44:00,77.998,78.026,77.996,78.026,72010000.0
2008-07-15 11:45:00,78.015,78.022,77.998,78.022,39060000.0
2008-07-15 11:46:00,78.016,78.024,78.004,78.004,71540000.0
2008-07-15 11:47:00,78.004,78.004,77.976,77.98,90400000.0
2008-07-15 11:48:00,77.974,77.974,77.935,77.935,94690000.0
2008-07-15 11:49:00,77.943,77.986,77.937,77.982,77160000.0
2008-07-15 11:50:00,77.993,78.007,77.964,77.964,52450000.0
2008-07-15 11:51:00,77.963,77.965,77.944,77.965,83750000.0
2008-07-15 11:52:00,77.947,77.994,77.947,77.994,57340000.0
2008-07-15 11:53:00,77.97,77.992,77.97,77.98,52900000.0
2008-07-15 11:54:00,77.976,77.992,77.973,77.98,31610000.0
2008-07-15 11:55:00,77.986,78.001,77.956,77.971,40150000.0
2008-07-15 11:56:00,77.957,77.965,77.943,77.965,54170000.0
2008-07-15 11:57:00,77.951,77.973,77.947,77.949,85470000.0
2008-07-15 11:58:00,77.962,77.962,77.943,77.951,73490000.0
2008-07-15 11:59:00,77.941,77.964,77.941,77.964,105510000.0
2008-07-15 12:00:00,77.979,77.993,77.971,77.971,70920000.0
2008-07-15 12:01:00,77.974,77.98,77.952,77.974,100550000.0
2008-07-15 12:02:00,77.97,77.976,77.969,77.975,100190000.0
2008-07-15 12:03:00,77.992,77.992,77.97,77.97,97790000.0
2008-07-15 12:04:00,77.957,77.964,77.948,77.948,127620000.0
2008-07-15 12:05:00,77.957,77.981,77.957,77.96,109670000.0
2008-07-15 12:06:00,77.96,77.976,77.96,77.976,16090000.0
2008-07-15 12:07:00,77.974,77.994,77.974,77.981,111530000.0
2008-07-15 12:08:00,77.987,77.99,77.97,77.977,92230000.0
2008-07-15 12:09:00,77.988,77.994,77.981,77.981,113930000.0
2008-07-15 12:10:00,77.983,77.983,77.949,77.953,79170000.0
2008-07-15 12:11:00,77.961,77.989,77.961,77.966,63480000.0
2008-07-15 12:12:00,77.995,77.995,77.96,77.961,67810000.0
2008-07-15 12:13:00,77.967,77.97,77.949,77.966,56910000.0
2008-07-15 12:14:00,77.949,77.961,77.942,77.95,55940000.0
2008-07-15 12:15:00,77.961,77.961,77.93,77.931,82220000.0
2008-07-15 12:16:00,77.94,77.958,77.933,77.957,67620000.0
2008-07-15 12:17:00,77.938,77.951,77.934,77.945,71510000.0
2008-07-15 12:18:00,77.946,77.951,77.935,77.949,63250000.0
2008-07-15 12:19:00,77.942,77.952,77.942,77.949,73580000.0
2008-07-15 12:20:00,77.957,77.965,77.945,77.949,77460000.0
2008-07-15 12:21:00,77.954,77.954,77.943,77.946,35590000.0
2008-07-15 12:22:00,77.936,77.936,77.922,77.928,74060000.0
2008-07-15 12:23:00,77.924,77.924,77.912,77.919,93780000.0
2008-07-15 12:24:00,77.932,77.984,77.932,77.984,91650000.0
2008-07-15 12:25:00,77.981,78.009,77.981,77.998,88070000.0
2008-07-15 12:26:00,77.993,77.993,77.976,77.983,53190000.0
2008-07-15 12:27:00,77.979,77.979,77.937,77.937,79800000.0
2008-07-15 12:28:00,77.94,77.951,77.933,77.947,57450000.0
2008-07-15 12:29:00,77.959,77.959,77.957,77.958,51430000.0
2008-07-15 12:30:00,77.952,77.952,77.931,77.931,34400000.0
2008-07-15 12:31:00,77.937,77.941,77.926,77.928,43870000.0
2008-07-15 12:32:00,77.937,77.95,77.925,77.948,49370000.0
2008-07-15 12:33:00,77.943,77.943,77.917,77.918,79570000.0
2008-07-15 12:34:00,77.93,77.952,77.919,77.937,69400000.0
2008-07-15 12:35:00,77.946,77.952,77.926,77.938,101850000.0
2008-07-15 12:36:00,77.94,77.951,77.932,77.943,77030000.0
2008-07-15 12:37:00,77.925,77.939,77.885,77.885,100150000.0
2008-07-15 12:38:00,77.889,77.91,77.876,77.88,103370000.0
2008-07-15 12:39:00,77.884,77.884,77.854,77.878,97480000.0
2008-07-15 12:40:00,77.862,77.862,77.779,77.799,108990000.0
2008-07-15 12:41:00,77.8,77.809,77.761,77.761,99150000.0
2008-07-15 12:42:00,77.753,77.753,77.74,77.74,4020000.0
2008-07-15 12:43:00,77.735,77.735,77.712,77.729,89630000.0
2008-07-15 12:44:00,77.726,77.777,77.726,77.773,73820000.0
2008-07-15 12:45:00,77.781,77.797,77.767,77.78,73060000.0
2008-07-15 12:46:00,77.77,77.792,77.767,77.792,58810000.0
2008-07-15 12:47:00,77.774,77.774,77.735,77.735,82870000.0
2008-07-15 12:48:00,77.737,77.741,77.714,77.721,66250000.0
2008-07-15 12:49:00,77.719,77.732,77.704,77.704,39310000.0
2008-07-15 12:50:00,77.688,77.704,77.685,77.697,74500000.0
2008-07-15 12:51:00,77.698,77.711,77.687,77.696,89810000.0
2008-07-15 12:52:00,77.703,77.703,77.681,77.681,90370000.0
2008-07-15 12:53:00,77.69,77.721,77.676,77.676,80380000.0
2008-07-15 12:54:00,77.679,77.687,77.671,77.687,55560000.0
2008-07-15 12:55:00,77.705,77.709,77.686,77.698,85910000.0
2008-07-15 12:56:00,77.685,77.685,77.671,77.679,60590000.0
2008-07-15 12:57:00,77.685,77.703,77.676,77.697,49730000.0
2008-07-15 12:58:00,77.691,77.698,77.657,77.657,38460000.0
2008-07-15 12:59:00,77.671,77.702,77.652,77.676,36350000.0
2008-07-15 13:00:00,77.69,77.704,77.685,77.69,52360000.0
2008-07-15 13:01:00,77.705,77.754,77.694,77.729,89860000.0
2008-07-15 13:02:00,77.748,77.762,77.725,77.762,69020000.0
2008-07-15 13:03:00,77.766,77.802,77.766,77.78,101110000.0
2008-07-15 13:04:00,77.77,77.775,77.762,77.767,71910000.0
2008-07-15 13:05:00,77.762,77.8,77.762,77.778,97110000.0
2008-07-15 13:06:00,77.787,77.822,77.768,77.804,102690000.0
2008-07-15 13:07:00,77.815,77.815,77.791,77.791,93790000.0
2008-07-15 13:08:00,77.799,77.808,77.783,77.783,116770000.0
2008-07-15 13:09:00,77.795,77.8,77.771,77.771,108260000.0
2008-07-15 13:10:00,77.764,77.781,77.764,77.781,5830000.0
2008-07-15 13:11:00,77.785,77.788,77.761,77.761,117920000.0
2008-07-15 13:12:00,77.763,77.767,77.754,77.765,114790000.0
2008-07-15 13:13:00,77.756,77.773,77.754,77.766,12620000.0
2008-07-15 13:14:00,77.787,77.797,77.776,77.776,94170000.0
2008-07-15 13:15:00,77.785,77.785,77.771,77.771,77770000.0
2008-07-15 13:16:00,77.776,77.776,77.769,77.769,60460000.0
2008-07-15 13:17:00,77.78,77.792,77.774,77.782,87630000.0
2008-07-15 13:18:00,77.792,77.792,77.764,77.769,73790000.0
2008-07-15 13:19:00,77.783,77.801,77.783,77.791,90590000.0
2008-07-15 13:20:00,77.799,77.812,77.796,77.809,78160000.0
2008-07-15 13:21:00,77.813,77.815,77.793,77.793,116860000.0
2008-07-15 13:22:00,77.801,77.832,77.798,77.802,101710000.0
2008-07-15 13:23:00,77.781,77.801,77.781,77.797,71330000.0
2008-07-15 13:24:00,77.815,77.824,77.805,77.824,87530000.0
2008-07-15 13:25:00,77.819,77.831,77.799,77.815,91810000.0
2008-07-15 13:26:00,77.794,77.831,77.794,77.819,88980000.0
2008-07-15 13:27:00,77.83,77.841,77.816,77.828,22550000.0
2008-07-15 13:28:00,77.801,77.814,77.795,77.795,53560000.0
2008-07-15 13:29:00,77.798,77.798,77.781,77.793,56360000.0
2008-07-15 13:30:00,77.815,77.852,77.815,77.838,73140000.0
2008-07-15 13:31:00,77.825,77.834,77.814,77.834,93630000.0
2008-07-15 13:32:00,77.827,77.827,77.811,77.817,133770000.0
2008-07-15 13:33:00,77.823,77.823,77.792,77.792,41800000.0
2008-07-15 13:34:00,77.805,77.805,77.781,77.794,56850000.0
2008-07-15 13:35:00,77.779,77.789,77.779,77.779,71940000.0
2008-07-15 13:36:00,77.791,77.791,77.768,77.788,98600000.0
2008-07-15 13:37:00,77.802,77.802,77.777,77.78,36340000.0
2008-07-15 13:38:00,77.756,77.763,77.743,77.751,75980000.0
2008-07-15 13:39:00,77.767,77.772,77.745,77.745,42730000.0
2008-07-15 13:40:00,77.729,77.741,77.719,77.719,70600000.0
2008-07-15 13:41:00,77.731,77.731,77.713,77.713,89190000.0
2008-07-15 13:42:00,77.716,77.731,77.698,77.698,38590000.0
2008-07-15 13:43:00,77.686,77.702,77.675,77.687,50860000.0
2008-07-15 13:44:00,77.709,77.756,77.709,77.755,64140000.0
2008-07-15 13:45:00,77.763,77.763,77.753,77.762,43630000.0
2008-07-15 13:46:00,77.751,77.789,77.751,77.789,45670000.0
2008-07-15 13:47:00,77.805,77.82,77.787,77.789,85150000.0
2008-07-15 13:48:00,77.797,77.811,77.787,77.79,97910000.0
2008-07-15 13:49:00,77.782,77.81,77.782,77.809,151130000.0
2008-07-15 13:50:00,77.794,77.823,77.794,77.803,62790000.0
2008-07-15 13:51:00,77.816,77.816,77.796,77.805,90160000.0
2008-07-15 13:52:00,77.812,77.842,77.812,77.82,28010000.0
2008-07-15 13:53:00,77.832,77.832,77.735,77.77,47440000.0
2008-07-15 13:54:00,77.754,77.754,77.707,77.714,46110000.0
2008-07-15 13:55:00,77.725,77.779,77.725,77.779,123360000.0
2008-07-15 13:56:00,77.78,77.8,77.777,77.794,84290000.0
2008-07-15 13:57:00,77.822,77.822,77.769,77.772,36360000.0
2008-07-15 13:58:00,77.776,77.778,77.75,77.762,42590000.0
2008-07-15 13:59:00,77.783,77.802,77.78,77.797,11150000.0
2008-07-15 14:00:00,77.806,77.818,77.765,77.779,57790000.0
2008-07-15 14:01:00,77.753,77.781,77.753,77.776,54110000.0
2008-07-15 14:02:00,77.79,77.804,77.783,77.797,99590000.0
2008-07-15 14:03:00,77.787,77.805,77.783,77.805,141750000.0
2008-07-15 14:04:00,77.796,77.796,77.783,77.795,57600000.0
2008-07-15 14:05:00,77.792,77.803,77.788,77.803,110290000.0
2008-07-15 14:06:00,77.79,77.805,77.79,77.805,118780000.0
2008-07-15 14:07:00,77.793,77.793,77.766,77.778,71870000.0
2008-07-15 14:08:00,77.786,77.801,77.765,77.778,74430000.0
2008-07-15 14:09:00,77.767,77.767,77.739,77.757,37200000.0
2008-07-15 14:10:00,77.757,77.77,77.751,77.757,30130000.0
2008-07-15 14:11:00,77.767,77.767,77.761,77.767,53210000.0
2008-07-15 14:12:00,77.785,77.785,77.754,77.754,32390000.0
2008-07-15 14:13:00,77.744,77.763,77.737,77.741,36920000.0
2008-07-15 14:14:00,77.731,77.765,77.731,77.765,46560000.0
2008-07-15 14:15:00,77.758,77.769,77.736,77.741,68250000.0
2008-07-15 14:16:00,77.752,77.803,77.752,77.784,106050000.0
2008-07-15 14:17:00,77.778,77.797,77.752,77.783,68320000.0
2008-07-15 14:18:00,77.801,77.801,77.766,77.801,73180000.0
2008-07-15 14:19:00,77.801,77.822,77.774,77.796,87290000.0
2008-07-15 14:20:00,77.775,77.776,77.756,77.776,128880000.0
2008-07-15 14:21:00,77.777,77.777,77.744,77.749,132140000.0
2008-07-15 14:22:00,77.747,77.782,77.747,77.75,125290000.0
2008-07-15 14:23:00,77.764,77.766,77.735,77.757,115900000.0
2008-07-15 14:24:00,77.782,77.782,77.737,77.744,61820000.0
2008-07-15 14:25:00,77.727,77.731,77.704,77.718,86640000.0
2008-07-15 14:26:00,77.723,77.723,77.704,77.711,79900000.0
2008-07-15 14:27:00,77.714,77.714,77.69,77.699,61990000.0
2008-07-15 14:28:00,77.691,77.712,77.691,77.699,74900000.0
2008-07-15 14:29:00,77.695,77.736,77.69,77.723,63390000.0
2008-07-15 14:30:00,77.766,77.766,77.666,77.683,63950000.0
2008-07-15 14:31:00,77.682,77.716,77.682,77.716,52740000.0
2008-07-15 14:32:00,77.715,77.724,77.669,77.696,108520000.0
2008-07-15 14:33:00,77.704,77.704,77.674,77.686,93530000.0
2008-07-15 14:34:00,77.695,77.703,77.681,77.688,112110000.0
2008-07-15 14:35:00,77.679,77.693,77.628,77.637,79680000.0
2008-07-15 14:36:00,77.642,77.672,77.642,77.666,60790000.0
2008-07-15 14:37:00,77.679,77.693,77.655,77.655,64210000.0
2008-07-15 14:38:00,77.66,77.688,77.66,77.675,61820000.0
2008-07-15 14:39:00,77.701,77.727,77.684,77.706,60530000.0
2008-07-15 14:40:00,77.709,77.73,77.69,77.708,85060000.0
2008-07-15 14:41:00,77.721,77.741,77.721,77.737,68270000.0
2008-07-15 14:42:00,77.728,77.744,77.716,77.735,68790000.0
2008-07-15 14:43:00,77.741,77.776,77.735,77.776,68870000.0
2008-07-15 14:44:00,77.799,77.812,77.772,77.789,76500000.0
2008-07-15 14:45:00,77.781,77.781,77.746,77.752,71950000.0
2008-07-15 14:46:00,77.76,77.771,77.753,77.767,35070000.0
2008-07-15 14:47:00,77.775,77.784,77.754,77.761,73270000.0
2008-07-15 14:48:00,77.767,77.773,77.756,77.76,90460000.0
2008-07-15 14:49:00,77.753,77.77,77.753,77.761,89750000.0
2008-07-15 14:50:00,77.768,77.768,77.707,77.707,90920000.0
2008-07-15 14:51:00,77.717,77.723,77.696,77.704,54810000.0
2008-07-15 14:52:00,77.688,77.7,77.669,77.673,86980000.0
2008-07-15 14:53:00,77.682,77.702,77.682,77.696,61050000.0
2008-07-15 14:54:00,77.7,77.71,77.693,77.693,49630000.0
2008-07-15 14:55:00,77.684,77.691,77.674,77.687,33660000.0
2008-07-15 14:56:00,77.692,77.703,77.692,77.698,42430000.0
2008-07-15 14:57:00,77.692,77.702,77.684,77.697,48990000.0
2008-07-15 14:58:00,77.715,77.74,77.715,77.728,92520000.0
2008-07-15 14:59:00,77.724,77.752,77.724,77.743,72150000.0
2008-07-15 15:00:00,77.754,77.759,77.724,77.731,111530000.0
2008-07-15 15:01:00,77.745,77.771,77.745,77.763,75350000.0
2008-07-15 15:02:00,77.761,77.79,77.753,77.784,97820000.0
2008-07-15 15:03:00,77.798,77.802,77.783,77.791,108490000.0
2008-07-15 15:04:00,77.795,77.795,77.782,77.787,92690000.0
2008-07-15 15:05:00,77.802,77.802,77.775,77.777,117540000.0
2008-07-15 15:06:00,77.777,77.791,77.766,77.767,107940000.0
2008-07-15 15:07:00,77.771,77.787,77.761,77.787,9630000.0
2008-07-15 15:08:00,77.773,77.8,77.773,77.795,62900000.0
2008-07-15 15:09:00,77.804,77.804,77.78,77.782,108660000.0
2008-07-15 15:10:00,77.782,77.805,77.782,77.805,73890000.0
2008-07-15 15:11:00,77.781,77.802,77.781,77.796,99040000.0
2008-07-15 15:12:00,77.827,77.827,77.804,77.804,101690000.0
2008-07-15 15:13:00,77.793,77.819,77.793,77.808,100870000.0
2008-07-15 15:14:00,77.814,77.82,77.797,77.82,117010000.0
2008-07-15 15:15:00,77.823,77.823,77.802,77.802,107180000.0
2008-07-15 15:16:00,77.799,77.817,77.799,77.81,9440000.0
2008-07-15 15:17:00,77.793,77.828,77.793,77.807,120170000.0
2008-07-15 15:18:00,77.802,77.802,77.775,77.782,103340000.0
2008-07-15 15:19:00,77.779,77.779,77.765,77.766,13930000.0
2008-07-15 15:20:00,77.766,77.78,77.754,77.767,40250000.0
2008-07-15 15:21:00,77.79,77.805,77.785,77.805,55370000.0
2008-07-15 15:22:00,77.797,77.826,77.797,77.818,84690000.0
2008-07-15 15:23:00,77.824,77.824,77.786,77.801,71290000.0
2008-07-15 15:24:00,77.783,77.783,77.743,77.743,97620000.0
2008-07-15 15:25:00,77.752,77.767,77.736,77.762,72030000.0
2008-07-15 15:26:00,77.759,77.772,77.754,77.76,103090000.0
2008-07-15 15:27:00,77.766,77.766,77.745,77.766,94890000.0
2008-07-15 15:28:00,77.751,77.775,77.747,77.756,93050000.0
2008-07-15 15:29:00,77.752,77.773,77.752,77.758,118980000.0
2008-07-15 15:30:00,77.769,77.769,77.739,77.756,106670000.0
2008-07-15 15:31:00,77.768,77.77,77.732,77.732,13900000.0
2008-07-15 15:32:00,77.736,77.747,77.7,77.71,75300000.0
2008-07-15 15:33:00,77.718,77.745,77.709,77.735,37290000.0
2008-07-15 15:34:00,77.758,77.769,77.746,77.762,70400000.0
2008-07-15 15:35:00,77.753,77.755,77.734,77.74,77960000.0
2008-07-15 15:36:00,77.742,77.742,77.686,77.731,34080000.0
2008-07-15 15:37:00,77.724,77.733,77.706,77.733,47420000.0
2008-07-15 15:38:00,77.712,77.734,77.712,77.734,68930000.0
2008-07-15 15:39:00,77.735,77.742,77.707,77.71,46020000.0
2008-07-15 15:40:00,77.735,77.738,77.714,77.725,49180000.0
2008-07-15 15:41:00,77.72,77.739,77.72,77.737,83140000.0
2008-07-15 15:42:00,77.742,77.763,77.734,77.763,109570000.0
2008-07-15 15:43:00,77.745,77.755,77.706,77.746,149280000.0
2008-07-15 15:44:00,77.722,77.738,77.713,77.734,64450000.0
2008-07-15 15:45:00,77.758,77.764,77.744,77.744,84650000.0
2008-07-15 15:46:00,77.741,77.757,77.711,77.722,30280000.0
2008-07-15 15:47:00,77.737,77.754,77.699,77.737,43560000.0
2008-07-15 15:48:00,77.746,77.746,77.732,77.738,45010000.0
2008-07-15 15:49:00,77.722,77.743,77.722,77.737,116240000.0
2008-07-15 15:50:00,77.754,77.754,77.697,77.707,78040000.0
2008-07-15 15:51:00,77.722,77.765,77.705,77.717,34840000.0
2008-07-15 15:52:00,77.715,77.741,77.709,77.722,38930000.0
2008-07-15 15:53:00,77.718,77.718,77.698,77.707,9620000.0
2008-07-15 15:54:00,77.723,77.723,77.686,77.714,52690000.0
2008-07-15 15:55:00,77.704,77.715,77.685,77.715,53450000.0
2008-07-15 15:56:00,77.701,77.701,77.666,77.666,87320000.0
2008-07-15 15:57:00,77.69,77.707,77.668,77.704,148180000.0
2008-07-15 15:58:00,77.702,77.716,77.702,77.708,57560000.0
2008-07-15 15:59:00,77.705,77.731,77.705,77.71,114850000.0
2008-07-15 16:00:00,77.707,77.712,77.495,77.52,113250000.0
2008-07-15 16:01:00,77.5,77.5,77.407,77.407,81760000.0
2008-07-15 16:02:00,77.316,77.435,77.316,77.435,72050000.0
2008-07-15 16:03:00,77.47,77.495,77.455,77.484,40670000.0
2008-07-15 16:04:00,77.488,77.502,77.485,77.498,29520000.0
2008-07-15 16:05:00,77.497,77.518,77.445,77.445,57720000.0
2008-07-15 16:06:00,77.447,77.451,77.392,77.393,27880000.0
2008-07-15 16:07:00,77.411,77.432,77.397,77.4,32460000.0
2008-07-15 16:08:00,77.415,77.451,77.415,77.427,48520000.0
2008-07-15 16:09:00,77.446,77.479,77.446,77.468,63820000.0
2008-07-15 16:10:00,77.481,77.512,77.476,77.503,105810000.0
2008-07-15 16:11:00,77.521,77.55,77.521,77.545,65860000.0
2008-07-15 16:12:00,77.566,77.575,77.524,77.555,66410000.0
2008-07-15 16:13:00,77.568,77.58,77.555,77.568,81010000.0
2008-07-15 16:14:00,77.586,77.601,77.561,77.595,132640000.0
2008-07-15 16:15:00,77.611,77.629,77.577,77.601,144280000.0
2008-07-15 16:16:00,77.603,77.603,77.558,77.584,129550000.0
2008-07-15 16:17:00,77.567,77.572,77.553,77.572,109730000.0
2008-07-15 16:18:00,77.565,77.576,77.553,77.576,55680000.0
2008-07-15 16:19:00,77.571,77.58,77.554,77.569,84600000.0
2008-07-15 16:20:00,77.559,77.582,77.552,77.552,84120000.0
2008-07-15 16:21:00,77.552,77.555,77.492,77.506,64930000.0
2008-07-15 16:22:00,77.484,77.494,77.466,77.472,74230000.0
2008-07-15 16:23:00,77.461,77.493,77.449,77.493,57910000.0
2008-07-15 16:24:00,77.496,77.501,77.473,77.48,60000000.0
2008-07-15 16:25:00,77.491,77.511,77.465,77.465,49610000.0
2008-07-15 16:26:00,77.469,77.482,77.464,77.477,116430000.0
2008-07-15 16:27:00,77.481,77.489,77.473,77.483,96430000.0
2008-07-15 16:28:00,77.479,77.483,77.472,77.478,114020000.0
2008-07-15 16:29:00,77.494,77.51,77.475,77.497,83260000.0
2008-07-15 16:30:00,77.503,77.503,77.458,77.461,66210000.0
2008-07-15 16:31:00,77.453,77.471,77.451,77.451,66070000.0
2008-07-15 16:32:00,77.44,77.462,77.428,77.431,61200000.0
2008-07-15 16:33:00,77.424,77.425,77.394,77.425,62650000.0
2008-07-15 16:34:00,77.418,77.432,77.414,77.418,85870000.0
2008-07-15 16:35:00,77.423,77.451,77.374,77.393,73580000.0
2008-07-15 16:36:00,77.382,77.406,77.363,77.396,65120000.0
2008-07-15 16:37:00,77.386,77.386,77.353,77.361,73760000.0
2008-07-15 16:38:00,77.35,77.388,77.35,77.375,79360000.0
2008-07-15 16:39:00,77.401,77.419,77.388,77.407,70880000.0
2008-07-15 16:40:00,77.424,77.424,77.404,77.408,38200000.0
2008-07-15 16:41:00,77.402,77.436,77.402,77.429,68980000.0
2008-07-15 16:42:00,77.437,77.445,77.405,77.405,86310000.0
2008-07-15 16:43:00,77.416,77.421,77.393,77.409,94980000.0
2008-07-15 16:44:00,77.406,77.45,77.406,77.45,83200000.0
2008-07-15 16:45:00,77.449,77.462,77.428,77.43,57450000.0
2008-07-15 16:46:00,77.418,77.45,77.417,77.43,88170000.0
2008-07-15 16:47:00,77.422,77.439,77.415,77.437,57710000.0
2008-07-15 16:48:00,77.457,77.457,77.431,77.431,50400000.0
2008-07-15 16:49:00,77.447,77.46,77.444,77.457,33310000.0
2008-07-15 16:50:00,77.474,77.482,77.445,77.482,44610000.0
2008-07-15 16:51:00,77.486,77.526,77.486,77.522,53340000.0
2008-07-15 16:52:00,77.527,77.527,77.499,77.513,85770000.0
2008-07-15 16:53:00,77.53,77.552,77.518,77.552,64570000.0
2008-07-15 16:54:00,77.542,77.561,77.508,77.51,104210000.0
2008-07-15 16:55:00,77.526,77.526,77.484,77.492,68040000.0
2008-07-15 16:56:00,77.507,77.53,77.484,77.53,97720000.0
2008-07-15 16:57:00,77.533,77.533,77.496,77.51,95240000.0
2008-07-15 16:58:00,77.51,77.51,77.469,77.472,102660000.0
2008-07-15 16:59:00,77.451,77.484,77.446,77.473,121700000.0
2008-07-15 17:00:00,77.485,77.499,77.471,77.491,106150000.0
2008-07-15 17:01:00,77.487,77.508,77.487,77.508,4880000.0
2008-07-15 17:02:00,77.505,77.549,77.505,77.525,82320000.0
2008-07-15 17:03:00,77.547,77.568,77.54,77.542,76210000.0
2008-07-15 17:04:00,77.544,77.619,77.544,77.601,54060000.0
2008-07-15 17:05:00,77.61,77.675,77.61,77.645,36400000.0
2008-07-15 17:06:00,77.661,77.718,77.661,77.698,16530000.0
2008-07-15 17:07:00,77.69,77.697,77.657,77.659,38660000.0
2008-07-15 17:08:00,77.671,77.675,77.613,77.621,92520000.0
2008-07-15 17:09:00,77.635,77.64,77.604,77.604,54710000.0
2008-07-15 17:10:00,77.603,77.603,77.575,77.579,34680000.0
2008-07-15 17:11:00,77.584,77.587,77.544,77.544,104130000.0
2008-07-15 17:12:00,77.581,77.581,77.528,77.559,75340000.0
2008-07-15 17:13:00,77.585,77.585,77.542,77.551,40260000.0
2008-07-15 17:14:00,77.55,77.57,77.537,77.548,34460000.0
2008-07-15 17:15:00,77.569,77.581,77.557,77.581,37510000.0
2008-07-15 17:16:00,77.565,77.598,77.558,77.559,88530000.0
2008-07-15 17:17:00,77.571,77.577,77.549,77.573,93470000.0
2008-07-15 17:18:00,77.564,77.579,77.54,77.543,64890000.0
2008-07-15 17:19:00,77.564,77.607,77.564,77.595,67300000.0
2008-07-15 17:20:00,77.62,77.633,77.579,77.596,58850000.0
2008-07-15 17:21:00,77.605,77.629,77.592,77.601,95980000.0
2008-07-15 17:22:00,77.618,77.638,77.597,77.605,62330000.0
2008-07-15 17:23:00,77.623,77.647,77.596,77.641,79350000.0
2008-07-15 17:24:00,77.672,77.721,77.668,77.721,77410000.0
2008-07-15 17:25:00,77.695,77.732,77.695,77.708,117270000.0
2008-07-15 17:26:00,77.713,77.73,77.703,77.711,105920000.0
2008-07-15 17:27:00,77.737,77.785,77.711,77.774,86910000.0
2008-07-15 17:28:00,77.775,77.775,77.7,77.712,103260000.0
2008-07-15 17:29:00,77.682,77.701,77.661,77.661,82180000.0
2008-07-15 17:30:00,77.661,77.666,77.614,77.644,74990000.0
2008-07-15 17:31:00,77.63,77.638,77.585,77.628,91750000.0
2008-07-15 17:32:00,77.591,77.61,77.581,77.582,63060000.0
2008-07-15 17:33:00,77.585,77.59,77.536,77.536,95860000.0
2008-07-15 17:34:00,77.514,77.535,77.481,77.493,68650000.0
2008-07-15 17:35:00,77.454,77.517,77.454,77.506,85660000.0
2008-07-15 17:36:00,77.54,77.567,77.531,77.548,75630000.0
2008-07-15 17:37:00,77.565,77.579,77.546,77.567,59320000.0
2008-07-15 17:38:00,77.556,77.569,77.52,77.521,89680000.0
2008-07-15 17:39:00,77.544,77.571,77.533,77.555,73740000.0
2008-07-15 17:40:00,77.541,77.569,77.534,77.559,95790000.0
2008-07-15 17:41:00,77.571,77.591,77.543,77.543,88240000.0
2008-07-15 17:42:00,77.565,77.589,77.546,77.583,112730000.0
2008-07-15 17:43:00,77.558,77.581,77.538,77.561,104670000.0
2008-07-15 17:44:00,77.576,77.58,77.544,77.57,72690000.0
2008-07-15 17:45:00,77.569,77.569,77.501,77.528,82510000.0
2008-07-15 17:46:00,77.544,77.553,77.526,77.536,96100000.0
2008-07-15 17:47:00,77.559,77.624,77.559,77.589,74930000.0
2008-07-15 17:48:00,77.599,77.606,77.57,77.597,23880000.0
2008-07-15 17:49:00,77.563,77.595,77.563,77.595,51860000.0
2008-07-15 17:50:00,77.594,77.616,77.594,77.616,59480000.0
2008-07-15 17:51:00,77.596,77.64,77.591,77.614,70080000.0
2008-07-15 17:52:00,77.63,77.667,77.624,77.667,87670000.0
2008-07-15 17:53:00,77.647,77.672,77.647,77.672,123560000.0
2008-07-15 17:54:00,77.677,77.698,77.669,77.692,35970000.0
2008-07-15 17:55:00,77.706,77.732,77.675,77.722,62450000.0
2008-07-15 17:56:00,77.711,77.734,77.701,77.715,77650000.0
2008-07-15 17:57:00,77.724,77.741,77.695,77.728,104850000.0
2008-07-15 17:58:00,77.716,77.731,77.698,77.703,36850000.0
2008-07-15 17:59:00,77.711,77.744,77.704,77.704,78430000.0
2008-07-15 18:00:00,77.74,77.74,77.656,77.685,40540000.0
2008-07-15 18:01:00,77.672,77.699,77.628,77.64,75740000.0
2008-07-15 18:02:00,77.652,77.698,77.649,77.698,79790000.0
2008-07-15 18:03:00,77.673,77.712,77.673,77.712,34120000.0
2008-07-15 18:04:00,77.69,77.734,77.69,77.734,47490000.0
2008-07-15 18:05:00,77.727,77.77,77.727,77.739,63970000.0
2008-07-15 18:06:00,77.765,77.765,77.733,77.75,46230000.0
2008-07-15 18:07:00,77.751,77.751,77.707,77.717,49500000.0
2008-07-15 18:08:00,77.721,77.734,77.686,77.726,79760000.0
2008-07-15 18:09:00,77.764,77.769,77.726,77.748,101010000.0
2008-07-15 18:10:00,77.753,77.759,77.727,77.738,148040000.0
2008-07-15 18:11:00,77.713,77.751,77.713,77.747,67390000.0
2008-07-15 18:12:00,77.755,77.755,77.722,77.722,81700000.0
2008-07-15 18:13:00,77.731,77.749,77.729,77.739,26200000.0
2008-07-15 18:14:00,77.732,77.763,77.726,77.763,42610000.0
2008-07-15 18:15:00,77.783,77.783,77.72,77.733,43630000.0
2008-07-15 18:16:00,77.726,77.76,77.726,77.745,132400000.0
2008-07-15 18:17:00,77.773,77.773,77.739,77.743,84690000.0
2008-07-15 18:18:00,77.771,77.797,77.768,77.795,37490000.0
2008-07-15 18:19:00,77.77,77.79,77.757,77.76,43480000.0
2008-07-15 18:20:00,77.793,77.846,77.793,77.825,11090000.0
2008-07-15 18:21:00,77.887,77.887,77.802,77.841,59900000.0
2008-07-15 18:22:00,77.827,77.839,77.817,77.828,53100000.0
2008-07-15 18:23:00,77.823,77.859,77.823,77.853,94280000.0
2008-07-15 18:24:00,77.864,77.864,77.823,77.823,153290000.0
2008-07-15 18:25:00,77.813,77.831,77.813,77.82,60750000.0
2008-07-15 18:26:00,77.804,77.814,77.783,77.789,102400000.0
2008-07-15 18:27:00,77.826,77.831,77.787,77.791,107670000.0
2008-07-15 18:28:00,77.804,77.831,77.804,77.817,81160000.0
2008-07-15 18:29:00,77.827,77.843,77.814,77.836,74380000.0
2008-07-15 18:30:00,77.862,77.862,77.818,77.837,35720000.0
2008-07-15 18:31:00,77.856,77.904,77.851,77.892,26950000.0
2008-07-15 18:32:00,77.882,77.913,77.877,77.913,50010000.0
2008-07-15 18:33:00,77.91,77.91,77.861,77.91,25030000.0
2008-07-15 18:34:00,77.901,77.921,77.876,77.891,34110000.0
2008-07-15 18:35:00,77.877,77.89,77.851,77.851,44630000.0
2008-07-15 18:36:00,77.861,77.861,77.806,77.829,64420000.0
2008-07-15 18:37:00,77.817,77.837,77.804,77.818,98760000.0
2008-07-15 18:38:00,77.835,77.843,77.816,77.834,68710000.0
2008-07-15 18:39:00,77.838,77.863,77.824,77.863,72280000.0
2008-07-15 18:40:00,77.853,77.891,77.853,77.879,82890000.0
2008-07-15 18:41:00,77.867,77.881,77.851,77.862,128120000.0
2008-07-15 18:42:00,77.883,77.883,77.833,77.851,141180000.0
2008-07-15 18:43:00,77.862,77.894,77.855,77.878,139370000.0
2008-07-15 18:44:00,77.869,77.904,77.855,77.865,106030000.0
2008-07-15 18:45:00,77.868,77.889,77.854,77.886,53400000.0
2008-07-15 18:46:00,77.845,77.86,77.819,77.819,86260000.0
2008-07-15 18:47:00,77.808,77.819,77.79,77.791,85550000.0
2008-07-15 18:48:00,77.811,77.811,77.786,77.797,63450000.0
2008-07-15 18:49:00,77.774,77.789,77.762,77.762,73050000.0
2008-07-15 18:50:00,77.77,77.771,77.721,77.771,59150000.0
2008-07-15 18:51:00,77.767,77.767,77.727,77.754,58750000.0
2008-07-15 18:52:00,77.747,77.753,77.732,77.732,53850000.0
2008-07-15 18:53:00,77.761,77.761,77.726,77.731,103340000.0
2008-07-15 18:54:00,77.743,77.743,77.722,77.734,93840000.0
2008-07-15 18:55:00,77.757,77.776,77.736,77.77,104500000.0
2008-07-15 18:56:00,77.793,77.793,77.757,77.779,85620000.0
2008-07-15 18:57:00,77.793,77.799,77.767,77.785,66560000.0
2008-07-15 18:58:00,77.794,77.794,77.771,77.771,68980000.0
2008-07-15 18:59:00,77.762,77.81,77.762,77.803,62910000.0
2008-07-15 19:00:00,77.832,77.832,77.779,77.798,63580000.0
2008-07-15 19:01:00,77.785,77.821,77.785,77.821,88410000.0
2008-07-15 19:02:00,77.817,77.872,77.817,77.866,80280000.0
2008-07-15 19:03:00,77.894,77.894,77.819,77.839,73650000.0
2008-07-15 19:04:00,77.832,77.843,77.824,77.837,70010000.0
2008-07-15 19:05:00,77.832,77.858,77.824,77.847,83060000.0
2008-07-15 19:06:00,77.882,77.911,77.869,77.873,73490000.0
2008-07-15 19:07:00,77.886,77.892,77.86,77.86,35440000.0
2008-07-15 19:08:00,77.874,77.88,77.845,77.849,73000000.0
2008-07-15 19:09:00,77.874,77.874,77.857,77.866,93750000.0
2008-07-15 19:10:00,77.843,77.854,77.843,77.854,98350000.0
2008-07-15 19:11:00,77.829,77.871,77.828,77.863,79000000.0
2008-07-15 19:12:00,77.863,77.863,77.808,77.84,54020000.0
2008-07-15 19:13:00,77.827,77.857,77.788,77.796,82930000.0
2008-07-15 19:14:00,77.803,77.834,77.795,77.834,57000000.0
2008-07-15 19:15:00,77.844,77.844,77.798,77.798,53000000.0
2008-07-15 19:16:00,77.795,77.808,77.773,77.773,33760000.0
2008-07-15 19:17:00,77.783,77.825,77.783,77.806,41480000.0
2008-07-15 19:18:00,77.823,77.823,77.788,77.809,53780000.0
2008-07-15 19:19:00,77.803,77.816,77.803,77.816,92360000.0
2008-07-15 19:20:00,77.79,77.813,77.782,77.8,71170000.0
2008-07-15 19:21:00,77.8,77.8,77.742,77.745,98360000.0
2008-07-15 19:22:00,77.733,77.761,77.733,77.755,69020000.0
2008-07-15 19:23:00,77.751,77.78,77.751,77.778,94610000.0
2008-07-15 19:24:00,77.775,77.782,77.757,77.767,104970000.0
2008-07-15 19:25:00,77.774,77.774,77.745,77.754,94480000.0
2008-07-15 19:26:00,77.736,77.78,77.736,77.772,122600000.0
2008-07-15 19:27:00,77.782,77.782,77.737,77.738,111840000.0
2008-07-15 19:28:00,77.749,77.749,77.736,77.736,9800000.0
2008-07-15 19:29:00,77.74,77.784,77.74,77.784,97990000.0
2008-07-15 19:30:00,77.782,77.782,77.735,77.759,98380000.0
2008-07-15 19:31:00,77.75,77.799,77.739,77.799,91540000.0
2008-07-15 19:32:00,77.782,77.816,77.781,77.805,119970000.0
2008-07-15 19:33:00,77.813,77.814,77.796,77.814,105930000.0
2008-07-15 19:34:00,77.801,77.83,77.801,77.823,8120000.0
2008-07-15 19:35:00,77.791,77.817,77.782,77.796,105780000.0
2008-07-15 19:36:00,77.814,77.814,77.801,77.801,3420000.0
2008-07-15 19:37:00,77.789,77.81,77.775,77.788,83970000.0
2008-07-15 19:38:00,77.807,77.823,77.787,77.799,77870000.0
2008-07-15 19:39:00,77.803,77.81,77.759,77.761,32800000.0
2008-07-15 19:40:00,77.753,77.803,77.753,77.782,70680000.0
2008-07-15 19:41:00,77.792,77.804,77.786,77.796,85550000.0
2008-07-15 19:42:00,77.825,77.825,77.776,77.796,91050000.0
2008-07-15 19:43:00,77.786,77.786,77.77,77.778,90560000.0
2008-07-15 19:44:00,77.792,77.81,77.786,77.799,53210000.0
2008-07-15 19:45:00,77.814,77.814,77.786,77.805,88510000.0
2008-07-15 19:46:00,77.796,77.804,77.784,77.791,56830000.0
2008-07-15 19:47:00,77.805,77.805,77.787,77.798,51580000.0
2008-07-15 19:48:00,77.801,77.801,77.774,77.796,34060000.0
2008-07-15 19:49:00,77.792,77.819,77.781,77.805,36880000.0
2008-07-15 19:50:00,77.817,77.826,77.785,77.82,53880000.0
2008-07-15 19:51:00,77.825,77.825,77.793,77.793,87320000.0
2008-07-15 19:52:00,77.785,77.804,77.785,77.804,72830000.0
2008-07-15 19:53:00,77.793,77.809,77.78,77.789,103630000.0
2008-07-15 19:54:00,77.784,77.812,77.784,77.797,77880000.0
2008-07-15 19:55:00,77.809,77.833,77.809,77.833,93770000.0
2008-07-15 19:56:00,77.843,77.843,77.815,77.819,100510000.0
2008-07-15 19:57:00,77.834,77.842,77.816,77.818,97830000.0
2008-07-15 19:58:00,77.824,77.824,77.811,77.815,113760000.0
2008-07-15 19:59:00,77.799,77.821,77.799,77.812,110520000.0
2008-07-15 20:00:00,77.822,77.826,77.8,77.823,12450000.0
2008-07-15 20:01:00,77.826,77.839,77.816,77.821,100310000.0
2008-07-15 20:02:00,77.809,77.819,77.803,77.808,76590000.0
2008-07-15 20:03:00,77.828,77.832,77.804,77.811,48670000.0
2008-07-15 20:04:00,77.818,77.826,77.803,77.826,87260000.0
2008-07-15 20:05:00,77.819,77.833,77.809,77.809,60130000.0
2008-07-15 20:06:00,77.83,77.846,77.803,77.846,56810000.0
2008-07-15 20:07:00,77.819,77.84,77.806,77.81,34220000.0
2008-07-15 20:08:00,77.8,77.816,77.8,77.816,35880000.0
2008-07-15 20:09:00,77.822,77.822,77.759,77.773,45540000.0
2008-07-15 20:10:00,77.744,77.791,77.744,77.775,94650000.0
2008-07-15 20:11:00,77.791,77.822,77.789,77.796,62530000.0
2008-07-15 20:12:00,77.813,77.813,77.789,77.8,110100000.0
2008-07-15 20:13:00,77.809,77.823,77.805,77.817,62090000.0
2008-07-15 20:14:00,77.79,77.81,77.782,77.804,104580000.0
2008-07-15 20:15:00,77.816,77.821,77.784,77.813,110900000.0
2008-07-15 20:16:00,77.809,77.832,77.791,77.791,85780000.0
2008-07-15 20:17:00,77.805,77.805,77.774,77.803,111090000.0
2008-07-15 20:18:00,77.806,77.839,77.797,77.807,128050000.0
2008-07-15 20:19:00,77.814,77.844,77.803,77.803,91880000.0
2008-07-15 20:20:00,77.809,77.832,77.807,77.826,71400000.0
2008-07-15 20:21:00,77.828,77.831,77.794,77.794,105500000.0
2008-07-15 20:22:00,77.8,77.813,77.785,77.8,117920000.0
2008-07-15 20:23:00,77.816,77.816,77.793,77.793,102050000.0
2008-07-15 20:24:00,77.8,77.8,77.771,77.777,108270000.0
2008-07-15 20:25:00,77.783,77.808,77.781,77.803,77940000.0
2008-07-15 20:26:00,77.824,77.824,77.771,77.786,35120000.0
2008-07-15 20:27:00,77.795,77.8,77.765,77.784,28580000.0
2008-07-15 20:28:00,77.81,77.812,77.799,77.799,16600000.0
2008-07-15 20:29:00,77.789,77.81,77.789,77.8,96060000.0
2008-07-15 20:30:00,77.823,77.823,77.801,77.807,79230000.0
2008-07-15 20:31:00,77.823,77.854,77.82,77.841,18040000.0
2008-07-15 20:32:00,77.846,77.851,77.838,77.838,108970000.0
2008-07-15 20:33:00,77.869,77.871,77.837,77.86,97170000.0
2008-07-15 20:34:00,77.833,77.873,77.828,77.863,89660000.0
2008-07-15 20:35:00,77.864,77.888,77.853,77.882,86240000.0
2008-07-15 20:36:00,77.887,77.887,77.821,77.824,64120000.0
2008-07-15 20:37:00,77.837,77.848,77.82,77.83,19160000.0
2008-07-15 20:38:00,77.824,77.838,77.797,77.812,101480000.0
2008-07-15 20:39:00,77.807,77.816,77.788,77.788,53360000.0
2008-07-15 20:40:00,77.793,77.793,77.763,77.776,106490000.0
2008-07-15 20:41:00,77.77,77.787,77.768,77.777,82260000.0
2008-07-15 20:42:00,77.805,77.818,77.794,77.797,102540000.0
2008-07-15 20:43:00,77.822,77.827,77.799,77.809,12010000.0
2008-07-15 20:44:00,77.795,77.823,77.795,77.823,93960000.0
2008-07-15 20:45:00,77.821,77.857,77.821,77.846,60380000.0
2008-07-15 20:46:00,77.837,77.842,77.832,77.835,53660000.0
2008-07-15 20:47:00,77.851,77.861,77.84,77.849,80010000.0
2008-07-15 20:48:00,77.885,77.885,77.854,77.858,65170000.0
2008-07-15 20:49:00,77.851,77.874,77.851,77.853,90740000.0
2008-07-15 20:50:00,77.855,77.855,77.84,77.84,54610000.0
2008-07-15 20:51:00,77.853,77.853,77.834,77.84,54100000.0
2008-07-15 20:52:00,77.833,77.848,77.823,77.831,101250000.0
2008-07-15 20:53:00,77.836,77.858,77.836,77.855,87000000.0
2008-07-15 20:54:00,77.862,77.862,77.835,77.84,72140000.0
2008-07-15 20:55:00,77.859,77.883,77.855,77.874,54820000.0
2008-07-15 20:56:00,77.866,77.887,77.858,77.881,46790000.0
2008-07-15 20:57:00,77.865,77.865,77.83,77.852,17120000.0
2008-07-15 20:58:00,77.838,77.86,77.838,77.85,10710000.0
2008-07-15 20:59:00,77.839,77.852,77.835,77.835,111470000.0
2008-07-15 21:00:00,77.866,77.866,77.832,77.855,106040000.0
2008-07-15 21:01:00,77.851,77.874,77.851,77.874,87990000.0
2008-07-15 21:02:00,77.871,77.883,77.866,77.881,95450000.0
2008-07-15 21:03:00,77.911,77.911,77.875,77.875,5070000.0
2008-07-15 21:04:00,77.851,77.86,77.85,77.85,14080000.0
2008-07-15 21:05:00,77.831,77.831,77.818,77.821,59250000.0
2008-07-15 21:06:00,77.843,77.843,77.806,77.809,58020000.0
2008-07-15 21:07:00,77.82,77.847,77.817,77.837,49590000.0
2008-07-15 21:08:00,77.842,77.842,77.817,77.817,91530000.0
2008-07-15 21:09:00,77.827,77.834,77.816,77.829,106660000.0
2008-07-15 21:10:00,77.838,77.851,77.826,77.844,150870000.0
2008-07-15 21:11:00,77.865,77.865,77.836,77.837,70680000.0
2008-07-15 21:12:00,77.841,77.841,77.828,77.835,13980000.0
2008-07-15 21:13:00,77.839,77.839,77.819,77.819,95590000.0
2008-07-15 21:14:00,77.834,77.834,77.818,77.832,99340000.0
2008-07-15 21:15:00,77.851,77.851,77.828,77.841,119410000.0
2008-07-15 21:16:00,77.843,77.843,77.822,77.838,76310000.0
2008-07-15 21:17:00,77.819,77.82,77.815,77.817,76860000.0
2008-07-15 21:18:00,77.834,77.834,77.801,77.801,13700000.0
2008-07-15 21:19:00,77.799,77.816,77.799,77.816,8450000.0
2008-07-15 21:20:00,77.813,77.813,77.789,77.789,175610000.0
2008-07-15 21:21:00,77.808,77.808,77.791,77.791,12440000.0
2008-07-15 21:22:00,77.781,77.787,77.78,77.78,13580000.0
2008-07-15 21:23:00,77.752,77.765,77.752,77.754,87670000.0
2008-07-15 21:24:00,77.762,77.762,77.734,77.74,92390000.0
2008-07-15 21:25:00,77.739,77.748,77.739,77.748,3000000.0
2008-07-15 21:26:00,77.737,77.746,77.728,77.738,110190000.0
2008-07-15 21:27:00,77.742,77.752,77.723,77.732,125130000.0
2008-07-15 21:28:00,77.731,77.742,77.731,77.742,4890000.0
2008-07-15 21:29:00,77.732,77.742,77.725,77.725,137270000.0
2008-07-15 21:30:00,77.744,77.744,77.724,77.729,15780000.0
2008-07-15 21:31:00,77.736,77.753,77.733,77.753,15670000.0
2008-07-15 21:32:00,77.757,77.757,77.736,77.746,56660000.0
2008-07-15 21:33:00,77.76,77.76,77.73,77.73,56050000.0
2008-07-15 21:34:00,77.718,77.725,77.717,77.725,103080000.0
2008-07-15 21:36:00,77.729,77.732,77.713,77.727,103480000.0
2008-07-15 21:37:00,77.742,77.742,77.724,77.742,10220000.0
2008-07-15 21:38:00,77.729,77.747,77.729,77.731,91780000.0
2008-07-15 21:39:00,77.753,77.753,77.732,77.732,95370000.0
2008-07-15 21:40:00,77.747,77.752,77.733,77.733,106390000.0
2008-07-15 21:41:00,77.721,77.726,77.718,77.718,82500000.0
2008-07-15 21:42:00,77.736,77.736,77.701,77.713,16340000.0
2008-07-15 21:43:00,77.728,77.728,77.72,77.724,9780000.0
2008-07-15 21:44:00,77.717,77.727,77.717,77.724,115490000.0
2008-07-15 21:45:00,77.765,77.765,77.76,77.76,7890000.0
2008-07-15 21:46:00,77.718,77.723,77.712,77.712,10550000.0
2008-07-15 21:47:00,77.728,77.728,77.72,77.72,73470000.0
2008-07-15 21:48:00,77.722,77.722,77.72,77.72,3570000.0
2008-07-15 21:49:00,77.72,77.72,77.717,77.717,3610000.0
2008-07-15 21:50:00,77.716,77.718,77.71,77.717,85640000.0
2008-07-15 21:51:00,77.723,77.723,77.7,77.707,14650000.0
2008-07-15 21:52:00,77.716,77.717,77.709,77.71,90160000.0
2008-07-15 21:53:00,77.7,77.707,77.697,77.698,112090000.0
2008-07-15 21:54:00,77.72,77.72,77.691,77.691,55970000.0
2008-07-15 21:55:00,77.695,77.695,77.672,77.695,100060000.0
2008-07-15 21:56:00,77.688,77.701,77.678,77.678,66290000.0
2008-07-15 21:57:00,77.684,77.684,77.654,77.659,102040000.0
2008-07-15 21:58:00,77.643,77.645,77.63,77.63,109550000.0
2008-07-15 21:59:00,77.638,77.643,77.632,77.643,86500000.0
2008-07-15 22:00:00,77.673,77.673,77.647,77.659,63330000.0
2008-07-15 22:01:00,77.645,77.651,77.633,77.649,50910000.0
2008-07-15 22:02:00,77.657,77.657,77.624,77.624,124320000.0
2008-07-15 22:03:00,77.623,77.628,77.62,77.628,16420000.0
2008-07-15 22:05:00,77.613,77.62,77.61,77.617,126550000.0
2008-07-15 22:06:00,77.641,77.641,77.607,77.607,144160000.0
2008-07-15 22:09:00,77.643,77.643,77.613,77.613,80520000.0
2008-07-15 22:10:00,77.618,77.618,77.607,77.609,66590000.0
2008-07-15 22:11:00,77.602,77.608,77.601,77.605,77240000.0
2008-07-15 22:12:00,77.624,77.624,77.612,77.612,3570000.0
2008-07-15 22:13:00,77.591,77.597,77.591,77.595,4880000.0
2008-07-15 22:14:00,77.607,77.607,77.601,77.606,85560000.0
2008-07-15 22:15:00,77.653,77.653,77.612,77.629,79870000.0
2008-07-15 22:16:00,77.637,77.642,77.633,77.642,9210000.0
2008-07-15 22:17:00,77.636,77.643,77.622,77.622,109950000.0
2008-07-15 22:18:00,77.635,77.635,77.623,77.623,9020000.0
2008-07-15 22:20:00,77.626,77.628,77.622,77.627,123470000.0
2008-07-15 22:21:00,77.628,77.628,77.609,77.613,10140000.0
2008-07-15 22:23:00,77.629,77.636,77.629,77.63,77310000.0
2008-07-15 22:24:00,77.672,77.672,77.632,77.632,54860000.0
2008-07-15 22:25:00,77.638,77.638,77.638,77.638,1320000.0
2008-07-15 22:26:00,77.632,77.646,77.632,77.64,76040000.0
2008-07-15 22:27:00,77.656,77.658,77.637,77.647,94910000.0
2008-07-15 22:28:00,77.653,77.656,77.647,77.649,98310000.0
2008-07-15 22:29:00,77.637,77.646,77.637,77.639,119400000.0
2008-07-15 22:30:00,77.666,77.666,77.644,77.652,44560000.0
2008-07-15 22:31:00,77.636,77.643,77.633,77.642,12600000.0
2008-07-15 22:32:00,77.628,77.634,77.62,77.627,109020000.0
2008-07-15 22:33:00,77.653,77.653,77.614,77.624,135260000.0
2008-07-15 22:34:00,77.609,77.61,77.606,77.61,100040000.0
2008-07-15 22:35:00,77.604,77.624,77.604,77.61,107410000.0
2008-07-15 22:36:00,77.625,77.636,77.618,77.629,11840000.0
2008-07-15 22:37:00,77.62,77.622,77.597,77.597,8260000.0
2008-07-15 22:38:00,77.572,77.577,77.561,77.568,114370000.0
2008-07-15 22:39:00,77.575,77.575,77.542,77.546,9400000.0
2008-07-15 22:40:00,77.56,77.567,77.552,77.567,56720000.0
2008-07-15 22:42:00,77.589,77.589,77.589,77.589,1130000.0
2008-07-15 22:43:00,77.59,77.598,77.59,77.597,84880000.0
2008-07-15 22:44:00,77.59,77.596,77.59,77.596,69350000.0
2008-07-15 22:45:00,77.601,77.601,77.587,77.587,8260000.0
2008-07-15 22:46:00,77.596,77.596,77.588,77.588,7520000.0
2008-07-15 22:47:00,77.597,77.597,77.589,77.589,54690000.0
2008-07-15 22:48:00,77.613,77.613,77.57,77.579,73000000.0
2008-07-15 22:49:00,77.586,77.586,77.572,77.572,77780000.0
2008-07-15 22:50:00,77.562,77.576,77.556,77.564,60480000.0
2008-07-15 22:51:00,77.583,77.583,77.561,77.565,80030000.0
2008-07-15 22:53:00,77.581,77.591,77.581,77.586,29730000.0
2008-07-15 22:54:00,77.624,77.624,77.594,77.598,9960000.0
2008-07-15 22:55:00,77.609,77.616,77.607,77.607,13380000.0
2008-07-15 22:56:00,77.621,77.634,77.621,77.632,93940000.0
2008-07-15 22:57:00,77.663,77.663,77.633,77.633,33300000.0
2008-07-15 22:58:00,77.617,77.617,77.601,77.614,87780000.0
2008-07-15 22:59:00,77.607,77.624,77.607,77.624,118720000.0
2008-07-15 23:00:00,77.643,77.643,77.625,77.643,103980000.0
2008-07-15 23:01:00,77.642,77.644,77.64,77.64,8830000.0
2008-07-15 23:02:00,77.613,77.614,77.601,77.614,104190000.0
2008-07-15 23:03:00,77.623,77.623,77.604,77.604,8070000.0
2008-07-15 23:04:00,77.591,77.597,77.59,77.59,89510000.0
2008-07-15 23:05:00,77.569,77.577,77.569,77.577,28400000.0
2008-07-15 23:06:00,77.604,77.604,77.574,77.583,44040000.0
2008-07-15 23:07:00,77.585,77.591,77.574,77.586,41190000.0
2008-07-15 23:08:00,77.576,77.588,77.573,77.573,12210000.0
2008-07-15 23:09:00,77.589,77.589,77.561,77.567,11880000.0
2008-07-15 23:10:00,77.582,77.592,77.579,77.589,12820000.0
2008-07-15 23:11:00,77.597,77.597,77.589,77.597,46510000.0
2008-07-15 23:12:00,77.63,77.63,77.592,77.592,111560000.0
2008-07-15 23:13:00,77.568,77.584,77.568,77.584,50260000.0
2008-07-15 23:15:00,77.611,77.611,77.573,77.59,47800000.0
2008-07-15 23:16:00,77.58,77.585,77.577,77.577,52260000.0
2008-07-15 23:17:00,77.57,77.58,77.57,77.574,81980000.0
2008-07-15 23:18:00,77.604,77.604,77.592,77.592,79080000.0
2008-07-15 23:19:00,77.57,77.586,77.57,77.586,101150000.0
2008-07-15 23:20:00,77.57,77.579,77.57,77.574,141190000.0
2008-07-15 23:21:00,77.599,77.599,77.577,77.578,16600000.0
2008-07-15 23:22:00,77.573,77.582,77.573,77.578,11300000.0
2008-07-15 23:23:00,77.569,77.582,77.569,77.578,41800000.0
2008-07-15 23:24:00,77.602,77.602,77.575,77.58,37870000.0
2008-07-15 23:25:00,77.564,77.568,77.564,77.568,4360000.0
2008-07-15 23:27:00,77.587,77.587,77.56,77.56,14770000.0
2008-07-15 23:28:00,77.55,77.557,77.55,77.556,72870000.0
2008-07-15 23:29:00,77.548,77.557,77.548,77.556,27590000.0
2008-07-15 23:30:00,77.594,77.594,77.532,77.544,75340000.0
2008-07-15 23:31:00,77.545,77.545,77.53,77.53,37330000.0
2008-07-15 23:32:00,77.522,77.527,77.521,77.521,62520000.0
2008-07-15 23:33:00,77.544,77.544,77.525,77.537,46990000.0
2008-07-15 23:35:00,77.547,77.547,77.537,77.537,79170000.0
2008-07-15 23:36:00,77.56,77.56,77.544,77.544,4880000.0
2008-07-15 23:37:00,77.55,77.556,77.55,77.556,7700000.0
2008-07-15 23:38:00,77.564,77.564,77.557,77.557,19760000.0
2008-07-15 23:39:00,77.594,77.594,77.573,77.573,40650000.0
2008-07-15 23:40:00,77.581,77.588,77.572,77.572,97690000.0
2008-07-15 23:41:00,77.589,77.589,77.587,77.588,59410000.0
2008-07-15 23:42:00,77.602,77.602,77.582,77.582,41490000.0
2008-07-15 23:43:00,77.567,77.567,77.567,77.567,1690000.0
2008-07-15 23:44:00,77.588,77.59,77.587,77.589,88600000.0
2008-07-15 23:45:00,77.625,77.625,77.576,77.576,8640000.0
2008-07-15 23:48:00,77.588,77.59,77.583,77.587,88580000.0
2008-07-15 23:51:00,77.599,77.6,77.597,77.599,91070000.0
2008-07-15 23:54:00,77.61,77.61,77.574,77.578,63180000.0
2008-07-15 23:56:00,77.568,77.577,77.568,77.577,73520000.0
2008-07-15 23:57:00,77.597,77.6,77.596,77.598,118080000.0
2008-07-15 23:58:00,77.573,77.593,77.573,77.58,15700000.0
2008-07-15 23:59:00,77.572,77.592,77.572,77.588,90870000.0
2008-07-16 00:00:00,77.603,77.603,77.586,77.595,101040000.0
2008-07-16 00:01:00,77.615,77.615,77.598,77.611,79000000.0
2008-07-16 00:02:00,77.601,77.634,77.601,77.634,78590000.0
2008-07-16 00:03:00,77.644,77.644,77.633,77.638,92150000.0
2008-07-16 00:04:00,77.645,77.645,77.632,77.637,61850000.0
2008-07-16 00:05:00,77.649,77.65,77.646,77.649,93870000.0
2008-07-16 00:06:00,77.655,77.655,77.641,77.646,61520000.0
2008-07-16 00:07:00,77.639,77.668,77.639,77.668,87780000.0
2008-07-16 00:09:00,77.674,77.674,77.663,77.663,59520000.0
2008-07-16 00:12:00,77.667,77.67,77.667,77.67,86450000.0
2008-07-16 00:13:00,77.649,77.65,77.647,77.648,92300000.0
2008-07-16 00:14:00,77.656,77.657,77.649,77.656,112780000.0
2008-07-16 00:15:00,77.677,77.677,77.677,77.677,1690000.0
2008-07-16 00:16:00,77.667,77.667,77.66,77.667,78490000.0
2008-07-16 00:17:00,77.657,77.659,77.656,77.657,87430000.0
2008-07-16 00:18:00,77.679,77.679,77.678,77.678,2820000.0
2008-07-16 00:19:00,77.666,77.668,77.662,77.662,78580000.0
2008-07-16 00:20:00,77.668,77.676,77.662,77.676,22200000.0
2008-07-16 00:21:00,77.703,77.703,77.667,77.673,14320000.0
2008-07-16 00:22:00,77.694,77.705,77.694,77.698,56570000.0
2008-07-16 00:23:00,77.689,77.696,77.689,77.696,64070000.0
2008-07-16 00:24:00,77.733,77.733,77.697,77.701,88970000.0
2008-07-16 00:25:00,77.688,77.694,77.682,77.687,128670000.0
2008-07-16 00:26:00,77.675,77.675,77.67,77.67,41950000.0
2008-07-16 00:27:00,77.686,77.686,77.669,77.669,54020000.0
2008-07-16 00:28:00,77.653,77.657,77.651,77.657,13030000.0
2008-07-16 00:30:00,77.674,77.674,77.654,77.662,34080000.0
2008-07-16 00:31:00,77.648,77.648,77.641,77.641,73980000.0
2008-07-16 00:32:00,77.648,77.651,77.648,77.649,33700000.0
2008-07-16 00:33:00,77.656,77.659,77.656,77.656,70950000.0
2008-07-16 00:34:00,77.655,77.659,77.649,77.657,76660000.0
2008-07-16 00:35:00,77.666,77.672,77.662,77.666,34050000.0
2008-07-16 00:36:00,77.699,77.699,77.672,77.672,47570000.0
2008-07-16 00:37:00,77.679,77.68,77.677,77.679,68270000.0
2008-07-16 00:38:00,77.687,77.688,77.684,77.686,40050000.0
2008-07-16 00:39:00,77.693,77.694,77.687,77.687,47650000.0
2008-07-16 00:40:00,77.672,77.672,77.656,77.659,8460000.0
2008-07-16 00:41:00,77.65,77.656,77.649,77.656,96800000.0
2008-07-16 00:42:00,77.667,77.667,77.66,77.661,148130000.0
2008-07-16 00:43:00,77.67,77.674,77.669,77.669,10520000.0
2008-07-16 00:45:00,77.687,77.687,77.68,77.68,31670000.0
2008-07-16 00:46:00,77.681,77.687,77.681,77.686,48100000.0
2008-07-16 00:47:00,77.681,77.694,77.681,77.694,44020000.0
2008-07-16 00:48:00,77.709,77.711,77.707,77.708,126720000.0
2008-07-16 00:51:00,77.717,77.717,77.702,77.708,38220000.0
2008-07-16 00:52:00,77.698,77.699,77.697,77.698,14500000.0
2008-07-16 00:54:00,77.704,77.704,77.663,77.663,55460000.0
2008-07-16 00:55:00,77.646,77.652,77.642,77.651,10800000.0
2008-07-16 00:57:00,77.663,77.663,77.646,77.651,15780000.0
2008-07-16 00:58:00,77.657,77.659,77.655,77.657,122210000.0
2008-07-16 00:59:00,77.672,77.677,77.671,77.677,132510000.0
2008-07-16 01:00:00,77.707,77.707,77.7,77.7,94380000.0
2008-07-16 01:02:00,77.667,77.673,77.663,77.668,45620000.0
2008-07-16 01:03:00,77.683,77.683,77.656,77.66,33800000.0
2008-07-16 01:04:00,77.65,77.658,77.65,77.65,58300000.0
2008-07-16 01:05:00,77.658,77.658,77.65,77.658,28740000.0
2008-07-16 01:06:00,77.671,77.671,77.636,77.641,39260000.0
2008-07-16 01:07:00,77.629,77.629,77.627,77.628,47970000.0
2008-07-16 01:08:00,77.639,77.639,77.629,77.634,72250000.0
2008-07-16 01:09:00,77.674,77.674,77.652,77.652,113690000.0
2008-07-16 01:10:00,77.638,77.644,77.638,77.638,71910000.0
2008-07-16 01:11:00,77.646,77.647,77.64,77.641,77900000.0
2008-07-16 01:12:00,77.655,77.655,77.642,77.642,81900000.0
2008-07-16 01:13:00,77.632,77.646,77.632,77.646,143230000.0
2008-07-16 01:14:00,77.655,77.655,77.64,77.64,152120000.0
2008-07-16 01:15:00,77.675,77.675,77.639,77.639,139510000.0
2008-07-16 01:17:00,77.647,77.647,77.632,77.632,50590000.0
2008-07-16 01:18:00,77.635,77.635,77.623,77.627,12770000.0
2008-07-16 01:19:00,77.619,77.627,77.619,77.627,70640000.0
2008-07-16 01:20:00,77.619,77.621,77.616,77.618,58630000.0
2008-07-16 01:21:00,77.651,77.651,77.647,77.648,70180000.0
2008-07-16 01:22:00,77.625,77.628,77.618,77.618,58120000.0
2008-07-16 01:23:00,77.627,77.633,77.623,77.629,56170000.0
2008-07-16 01:24:00,77.644,77.644,77.621,77.621,48940000.0
2008-07-16 01:25:00,77.628,77.629,77.628,77.629,4510000.0
2008-07-16 01:27:00,77.636,77.636,77.621,77.621,97570000.0
2008-07-16 01:29:00,77.61,77.617,77.61,77.617,61170000.0
2008-07-16 01:30:00,77.644,77.644,77.613,77.619,60980000.0
2008-07-16 01:31:00,77.604,77.604,77.602,77.602,3420000.0
2008-07-16 01:32:00,77.607,77.608,77.599,77.606,54720000.0
2008-07-16 01:33:00,77.612,77.612,77.605,77.609,11500000.0
2008-07-16 01:34:00,77.599,77.607,77.599,77.606,62980000.0
2008-07-16 01:35:00,77.599,77.608,77.599,77.608,60470000.0
2008-07-16 01:36:00,77.632,77.638,77.621,77.632,13000000.0
2008-07-16 01:37:00,77.64,77.652,77.632,77.632,15420000.0
2008-07-16 01:38:00,77.62,77.627,77.619,77.619,67680000.0
2008-07-16 01:39:00,77.638,77.639,77.636,77.638,36090000.0
2008-07-16 01:40:00,77.603,77.624,77.603,77.624,64440000.0
2008-07-16 01:41:00,77.636,77.636,77.628,77.636,80970000.0
2008-07-16 01:42:00,77.648,77.65,77.647,77.648,82960000.0
2008-07-16 01:43:00,77.645,77.645,77.641,77.641,3190000.0
2008-07-16 01:45:00,77.666,77.666,77.661,77.661,5150000.0
2008-07-16 01:46:00,77.646,77.648,77.642,77.648,13930000.0
2008-07-16 01:47:00,77.642,77.662,77.642,77.662,49490000.0
2008-07-16 01:48:00,77.673,77.675,77.662,77.67,36000000.0
2008-07-16 01:49:00,77.676,77.676,77.67,77.674,41030000.0
2008-07-16 01:51:00,77.69,77.69,77.675,77.675,6570000.0
2008-07-16 01:52:00,77.678,77.686,77.674,77.686,72510000.0
2008-07-16 01:53:00,77.683,77.705,77.683,77.705,109550000.0
2008-07-16 01:54:00,77.732,77.732,77.701,77.701,77710000.0
2008-07-16 01:55:00,77.706,77.708,77.7,77.7,107770000.0
2008-07-16 01:56:00,77.707,77.707,77.699,77.699,106330000.0
2008-07-16 01:57:00,77.734,77.734,77.682,77.682,101280000.0
2008-07-16 01:58:00,77.664,77.664,77.648,77.649,123400000.0
2008-07-16 02:00:00,77.692,77.692,77.671,77.671,8070000.0
2008-07-16 02:01:00,77.677,77.677,77.67,77.671,82590000.0
2008-07-16 02:02:00,77.687,77.687,77.673,77.673,57700000.0
2008-07-16 02:03:00,77.686,77.692,77.673,77.687,51310000.0
2008-07-16 02:04:00,77.679,77.688,77.679,77.68,40640000.0
2008-07-16 02:05:00,77.687,77.695,77.683,77.687,42680000.0
2008-07-16 02:06:00,77.714,77.714,77.692,77.708,51860000.0
2008-07-16 02:07:00,77.714,77.714,77.694,77.699,87160000.0
2008-07-16 02:08:00,77.711,77.724,77.711,77.718,71590000.0
2008-07-16 02:09:00,77.736,77.736,77.714,77.728,108080000.0
2008-07-16 02:10:00,77.721,77.726,77.721,77.726,74150000.0
2008-07-16 02:11:00,77.735,77.738,77.728,77.735,108860000.0
2008-07-16 02:12:00,77.791,77.791,77.736,77.736,98090000.0
2008-07-16 02:13:00,77.72,77.735,77.72,77.727,99910000.0
2008-07-16 02:14:00,77.737,77.737,77.726,77.734,114280000.0
2008-07-16 02:15:00,77.75,77.75,77.717,77.726,110790000.0
2008-07-16 02:16:00,77.717,77.726,77.717,77.722,13160000.0
2008-07-16 02:17:00,77.727,77.727,77.717,77.717,69170000.0
2008-07-16 02:18:00,77.753,77.753,77.718,77.726,108320000.0
2008-07-16 02:19:00,77.726,77.727,77.721,77.725,76990000.0
2008-07-16 02:20:00,77.718,77.727,77.718,77.727,98460000.0
2008-07-16 02:21:00,77.735,77.735,77.723,77.728,106780000.0
2008-07-16 02:22:00,77.719,77.727,77.719,77.726,93650000.0
2008-07-16 02:23:00,77.734,77.734,77.713,77.718,116030000.0
2008-07-16 02:24:00,77.731,77.731,77.705,77.716,112740000.0
2008-07-16 02:25:00,77.711,77.714,77.711,77.712,12130000.0
2008-07-16 02:26:00,77.717,77.725,77.709,77.718,107710000.0
2008-07-16 02:27:00,77.735,77.735,77.712,77.712,100830000.0
2008-07-16 02:28:00,77.717,77.719,77.71,77.715,96490000.0
2008-07-16 02:29:00,77.726,77.726,77.719,77.724,120050000.0
2008-07-16 02:30:00,77.751,77.751,77.723,77.723,117320000.0
2008-07-16 02:31:00,77.716,77.731,77.716,77.731,6950000.0
2008-07-16 02:32:00,77.726,77.734,77.718,77.718,110490000.0
2008-07-16 02:33:00,77.741,77.741,77.727,77.729,11080000.0
2008-07-16 02:34:00,77.737,77.737,77.727,77.727,125140000.0
2008-07-16 02:35:00,77.735,77.735,77.728,77.728,112200000.0
2008-07-16 02:36:00,77.743,77.743,77.734,77.734,7320000.0
2008-07-16 02:37:00,77.716,77.723,77.701,77.71,68600000.0
2008-07-16 02:38:00,77.698,77.708,77.698,77.701,109480000.0
2008-07-16 02:39:00,77.724,77.724,77.687,77.692,72670000.0
2008-07-16 02:40:00,77.678,77.686,77.677,77.685,110870000.0
2008-07-16 02:41:00,77.681,77.687,77.68,77.686,99160000.0
2008-07-16 02:42:00,77.694,77.696,77.682,77.687,96550000.0
2008-07-16 02:44:00,77.677,77.687,77.677,77.686,120810000.0
2008-07-16 02:45:00,77.706,77.706,77.7,77.7,5300000.0
2008-07-16 02:46:00,77.684,77.696,77.68,77.696,15770000.0
2008-07-16 02:48:00,77.708,77.708,77.707,77.707,3010000.0
2008-07-16 02:49:00,77.698,77.705,77.698,77.705,6800000.0
2008-07-16 02:50:00,77.699,77.708,77.697,77.697,117090000.0
2008-07-16 02:51:00,77.727,77.727,77.727,77.727,1500000.0
2008-07-16 02:52:00,77.674,77.691,77.674,77.689,8110000.0
2008-07-16 02:53:00,77.675,77.677,77.666,77.676,116630000.0
2008-07-16 02:54:00,77.693,77.693,77.675,77.685,112580000.0
2008-07-16 02:55:00,77.695,77.696,77.691,77.696,11460000.0
2008-07-16 02:56:00,77.705,77.708,77.7,77.705,118700000.0
2008-07-16 02:57:00,77.714,77.714,77.703,77.707,13720000.0
2008-07-16 02:58:00,77.72,77.729,77.712,77.729,13930000.0
2008-07-16 02:59:00,77.722,77.722,77.708,77.708,121530000.0
2008-07-16 03:00:00,77.733,77.733,77.712,77.726,113260000.0
2008-07-16 03:01:00,77.725,77.733,77.711,77.717,13710000.0
2008-07-16 03:02:00,77.721,77.732,77.714,77.719,72960000.0
2008-07-16 03:03:00,77.746,77.747,77.739,77.739,107220000.0
2008-07-16 03:04:00,77.711,77.717,77.709,77.709,78160000.0
2008-07-16 03:05:00,77.714,77.716,77.703,77.708,110520000.0
2008-07-16 03:06:00,77.728,77.73,77.726,77.728,113280000.0
2008-07-16 03:07:00,77.701,77.712,77.701,77.708,100130000.0
2008-07-16 03:08:00,77.703,77.713,77.7,77.7,129190000.0
2008-07-16 03:09:00,77.707,77.714,77.705,77.709,114410000.0
2008-07-16 03:10:00,77.713,77.715,77.706,77.715,12400000.0
2008-07-16 03:11:00,77.694,77.711,77.694,77.704,128920000.0
2008-07-16 03:12:00,77.706,77.716,77.706,77.713,112050000.0
2008-07-16 03:13:00,77.705,77.734,77.704,77.734,12400000.0
2008-07-16 03:14:00,77.727,77.727,77.72,77.72,104140000.0
2008-07-16 03:15:00,77.741,77.741,77.708,77.718,97650000.0
2008-07-16 03:16:00,77.712,77.734,77.712,77.734,131350000.0
2008-07-16 03:17:00,77.707,77.735,77.707,77.716,116480000.0
2008-07-16 03:18:00,77.748,77.754,77.716,77.716,11880000.0
2008-07-16 03:19:00,77.718,77.733,77.714,77.725,68320000.0
2008-07-16 03:20:00,77.719,77.735,77.719,77.723,101410000.0
2008-07-16 03:21:00,77.745,77.745,77.732,77.737,102550000.0
2008-07-16 03:22:00,77.708,77.722,77.694,77.71,97620000.0
2008-07-16 03:23:00,77.68,77.702,77.68,77.702,134880000.0
2008-07-16 03:24:00,77.722,77.722,77.689,77.69,107610000.0
2008-07-16 03:25:00,77.681,77.69,77.681,77.688,7150000.0
2008-07-16 03:26:00,77.68,77.687,77.678,77.678,115170000.0
2008-07-16 03:27:00,77.687,77.695,77.683,77.693,108130000.0
2008-07-16 03:28:00,77.69,77.691,77.664,77.664,12400000.0
2008-07-16 03:29:00,77.663,77.667,77.657,77.657,110170000.0
2008-07-16 03:30:00,77.691,77.691,77.664,77.667,12660000.0
2008-07-16 03:31:00,77.686,77.688,77.686,77.688,3570000.0
2008-07-16 03:32:00,77.679,77.693,77.679,77.686,112000000.0
2008-07-16 03:33:00,77.742,77.742,77.697,77.703,16150000.0
2008-07-16 03:34:00,77.696,77.697,77.69,77.69,96690000.0
2008-07-16 03:35:00,77.697,77.697,77.686,77.688,126100000.0
2008-07-16 03:36:00,77.703,77.707,77.695,77.699,116970000.0
2008-07-16 03:37:00,77.699,77.705,77.699,77.705,3190000.0
2008-07-16 03:38:00,77.703,77.703,77.69,77.695,121570000.0
2008-07-16 03:39:00,77.725,77.73,77.725,77.726,108320000.0
2008-07-16 03:40:00,77.688,77.688,77.688,77.688,3760000.0
2008-07-16 03:41:00,77.693,77.694,77.682,77.686,106470000.0
2008-07-16 03:42:00,77.683,77.683,77.673,77.674,9430000.0
2008-07-16 03:43:00,77.666,77.675,77.666,77.675,9760000.0
2008-07-16 03:45:00,77.688,77.691,77.686,77.689,104670000.0
2008-07-16 03:46:00,77.656,77.661,77.631,77.631,101570000.0
2008-07-16 03:47:00,77.651,77.674,77.642,77.674,122250000.0
2008-07-16 03:48:00,77.69,77.69,77.658,77.676,111860000.0
2008-07-16 03:49:00,77.673,77.676,77.672,77.672,12400000.0
2008-07-16 03:50:00,77.674,77.681,77.672,77.676,117820000.0
2008-07-16 03:51:00,77.7,77.7,77.686,77.686,4690000.0
2008-07-16 03:52:00,77.694,77.7,77.674,77.687,98770000.0
2008-07-16 03:53:00,77.669,77.702,77.669,77.686,128000000.0
2008-07-16 03:54:00,77.702,77.702,77.679,77.689,109480000.0
2008-07-16 03:55:00,77.702,77.704,77.694,77.704,12840000.0
2008-07-16 03:57:00,77.689,77.701,77.679,77.679,119750000.0
2008-07-16 03:58:00,77.69,77.695,77.681,77.681,11450000.0
2008-07-16 03:59:00,77.669,77.681,77.668,77.668,122840000.0
2008-07-16 04:00:00,77.738,77.738,77.676,77.676,107900000.0
2008-07-16 04:01:00,77.68,77.68,77.662,77.662,16130000.0
2008-07-16 04:02:00,77.669,77.685,77.664,77.685,111390000.0
2008-07-16 04:03:00,77.734,77.734,77.675,77.675,75820000.0
2008-07-16 04:05:00,77.661,77.667,77.659,77.659,103320000.0
2008-07-16 04:06:00,77.673,77.673,77.633,77.633,98360000.0
2008-07-16 04:07:00,77.643,77.657,77.626,77.639,128980000.0
2008-07-16 04:08:00,77.661,77.661,77.636,77.647,112180000.0
2008-07-16 04:09:00,77.671,77.671,77.632,77.634,10890000.0
2008-07-16 04:10:00,77.625,77.63,77.596,77.623,98780000.0
2008-07-16 04:11:00,77.638,77.655,77.63,77.63,117430000.0
2008-07-16 04:12:00,77.645,77.645,77.625,77.643,118290000.0
2008-07-16 04:13:00,77.634,77.637,77.632,77.637,13200000.0
2008-07-16 04:14:00,77.63,77.651,77.63,77.644,124810000.0
2008-07-16 04:15:00,77.67,77.67,77.646,77.648,112580000.0
2008-07-16 04:16:00,77.645,77.669,77.644,77.669,7830000.0
2008-07-16 04:17:00,77.651,77.663,77.651,77.652,56350000.0
2008-07-16 04:18:00,77.69,77.69,77.684,77.688,89190000.0
2008-07-16 04:19:00,77.655,77.655,77.644,77.649,67830000.0
2008-07-16 04:21:00,77.656,77.656,77.633,77.638,80280000.0
2008-07-16 04:22:00,77.627,77.637,77.627,77.63,104720000.0
2008-07-16 04:23:00,77.621,77.636,77.621,77.636,96370000.0
2008-07-16 04:24:00,77.634,77.634,77.598,77.607,103370000.0
2008-07-16 04:25:00,77.584,77.584,77.568,77.568,128510000.0
2008-07-16 04:26:00,77.559,77.599,77.559,77.59,115000000.0
2008-07-16 04:27:00,77.612,77.612,77.595,77.598,12070000.0
2008-07-16 04:28:00,77.586,77.589,77.567,77.567,122140000.0
2008-07-16 04:29:00,77.58,77.588,77.56,77.571,104460000.0
2008-07-16 04:30:00,77.578,77.578,77.562,77.568,9580000.0
2008-07-16 04:31:00,77.545,77.554,77.54,77.54,99850000.0
2008-07-16 04:32:00,77.528,77.544,77.516,77.521,67250000.0
2008-07-16 04:33:00,77.535,77.542,77.515,77.515,105510000.0
2008-07-16 04:34:00,77.501,77.52,77.496,77.497,79790000.0
2008-07-16 04:35:00,77.51,77.541,77.508,77.518,106540000.0
2008-07-16 04:36:00,77.533,77.533,77.489,77.5,108270000.0
2008-07-16 04:37:00,77.498,77.504,77.46,77.462,96880000.0
2008-07-16 04:38:00,77.46,77.48,77.455,77.48,126370000.0
2008-07-16 04:39:00,77.492,77.493,77.466,77.493,116610000.0
2008-07-16 04:40:00,77.483,77.511,77.483,77.499,10200000.0
2008-07-16 04:41:00,77.516,77.521,77.493,77.508,46140000.0
2008-07-16 04:42:00,77.499,77.523,77.499,77.518,35580000.0
2008-07-16 04:43:00,77.511,77.519,77.505,77.511,45340000.0
2008-07-16 04:44:00,77.524,77.551,77.524,77.54,54620000.0
2008-07-16 04:45:00,77.554,77.554,77.513,77.521,88000000.0
2008-07-16 04:46:00,77.514,77.541,77.514,77.521,71340000.0
2008-07-16 04:47:00,77.535,77.573,77.527,77.573,106750000.0
2008-07-16 04:48:00,77.575,77.575,77.538,77.56,81600000.0
2008-07-16 04:49:00,77.542,77.562,77.542,77.562,100220000.0
2008-07-16 04:50:00,77.578,77.579,77.55,77.57,101860000.0
2008-07-16 04:51:00,77.584,77.584,77.562,77.578,99010000.0
2008-07-16 04:52:00,77.597,77.613,77.594,77.613,124310000.0
2008-07-16 04:53:00,77.604,77.605,77.588,77.588,111040000.0
2008-07-16 04:54:00,77.599,77.599,77.579,77.579,6760000.0
2008-07-16 04:55:00,77.574,77.574,77.554,77.567,95140000.0
2008-07-16 04:56:00,77.56,77.579,77.553,77.573,120210000.0
2008-07-16 04:57:00,77.594,77.594,77.575,77.584,109850000.0
2008-07-16 04:58:00,77.573,77.6,77.573,77.6,7130000.0
2008-07-16 04:59:00,77.595,77.595,77.58,77.58,109070000.0
2008-07-16 05:00:00,77.605,77.605,77.58,77.596,69350000.0
2008-07-16 05:01:00,77.585,77.589,77.58,77.581,105330000.0
2008-07-16 05:02:00,77.587,77.587,77.574,77.579,103140000.0
2008-07-16 05:03:00,77.577,77.579,77.569,77.57,96410000.0
2008-07-16 05:04:00,77.58,77.595,77.574,77.592,119560000.0
2008-07-16 05:05:00,77.584,77.59,77.58,77.586,115320000.0
2008-07-16 05:06:00,77.599,77.609,77.587,77.609,10180000.0
2008-07-16 05:07:00,77.605,77.605,77.599,77.599,6960000.0
2008-07-16 05:08:00,77.59,77.595,77.59,77.592,58780000.0
2008-07-16 05:09:00,77.602,77.602,77.572,77.58,87520000.0
2008-07-16 05:10:00,77.586,77.587,77.58,77.58,85640000.0
2008-07-16 05:11:00,77.571,77.584,77.563,77.584,71970000.0
2008-07-16 05:12:00,77.585,77.585,77.561,77.561,75790000.0
2008-07-16 05:13:00,77.551,77.573,77.551,77.573,58760000.0
2008-07-16 05:14:00,77.551,77.574,77.551,77.574,62620000.0
2008-07-16 05:15:00,77.583,77.583,77.549,77.549,48840000.0
2008-07-16 05:16:00,77.566,77.566,77.549,77.557,111120000.0
2008-07-16 05:17:00,77.549,77.563,77.543,77.563,92720000.0
2008-07-16 05:18:00,77.563,77.563,77.545,77.552,103570000.0
2008-07-16 05:19:00,77.54,77.547,77.54,77.547,81590000.0
2008-07-16 05:20:00,77.564,77.564,77.543,77.543,71900000.0
2008-07-16 05:21:00,77.556,77.556,77.551,77.556,65240000.0
2008-07-16 05:22:00,77.543,77.543,77.531,77.531,62080000.0
2008-07-16 05:23:00,77.541,77.555,77.541,77.555,57950000.0
2008-07-16 05:24:00,77.615,77.615,77.555,77.555,90390000.0
2008-07-16 05:25:00,77.533,77.556,77.533,77.541,72350000.0
2008-07-16 05:26:00,77.554,77.554,77.531,77.531,65100000.0
2008-07-16 05:27:00,77.546,77.553,77.541,77.553,65910000.0
2008-07-16 05:29:00,77.53,77.546,77.53,77.546,65280000.0
2008-07-16 05:30:00,77.543,77.543,77.502,77.509,33510000.0
2008-07-16 05:31:00,77.501,77.525,77.501,77.525,68370000.0
2008-07-16 05:32:00,77.502,77.51,77.501,77.501,84210000.0
2008-07-16 05:33:00,77.535,77.535,77.514,77.527,85340000.0
2008-07-16 05:34:00,77.503,77.525,77.503,77.516,84680000.0
2008-07-16 05:35:00,77.511,77.517,77.511,77.517,49930000.0
2008-07-16 05:36:00,77.528,77.544,77.518,77.544,71420000.0
2008-07-16 05:37:00,77.537,77.537,77.53,77.531,54020000.0
2008-07-16 05:38:00,77.543,77.555,77.543,77.555,47850000.0
2008-07-16 05:39:00,77.577,77.579,77.577,77.578,32730000.0
2008-07-16 05:40:00,77.528,77.545,77.528,77.53,40060000.0
2008-07-16 05:42:00,77.583,77.583,77.53,77.533,81570000.0
2008-07-16 05:43:00,77.528,77.545,77.527,77.545,62100000.0
2008-07-16 05:44:00,77.521,77.542,77.516,77.535,104450000.0
2008-07-16 05:45:00,77.537,77.537,77.529,77.53,70110000.0
2008-07-16 05:46:00,77.53,77.56,77.529,77.547,101640000.0
2008-07-16 05:47:00,77.541,77.554,77.541,77.551,97610000.0
2008-07-16 05:48:00,77.602,77.602,77.539,77.548,89260000.0
2008-07-16 05:49:00,77.535,77.548,77.512,77.512,111430000.0
2008-07-16 05:50:00,77.514,77.518,77.51,77.514,112660000.0
2008-07-16 05:51:00,77.531,77.535,77.519,77.535,10380000.0
2008-07-16 05:52:00,77.53,77.533,77.512,77.525,76550000.0
2008-07-16 05:53:00,77.534,77.543,77.513,77.513,100980000.0
2008-07-16 05:54:00,77.528,77.535,77.521,77.521,103430000.0
2008-07-16 05:55:00,77.528,77.534,77.514,77.533,97300000.0
2008-07-16 05:56:00,77.52,77.527,77.519,77.524,126790000.0
2008-07-16 05:57:00,77.552,77.552,77.521,77.521,109170000.0
2008-07-16 05:58:00,77.523,77.544,77.521,77.544,10890000.0
2008-07-16 05:59:00,77.519,77.525,77.509,77.518,115610000.0
2008-07-16 06:00:00,77.552,77.552,77.517,77.538,107320000.0
2008-07-16 06:01:00,77.526,77.544,77.524,77.532,16750000.0
2008-07-16 06:02:00,77.524,77.542,77.524,77.528,92050000.0
2008-07-16 06:03:00,77.545,77.545,77.512,77.521,84310000.0
2008-07-16 06:04:00,77.529,77.533,77.52,77.528,74570000.0
2008-07-16 06:05:00,77.52,77.533,77.514,77.514,53900000.0
2008-07-16 06:06:00,77.517,77.517,77.51,77.511,82840000.0
2008-07-16 06:07:00,77.517,77.525,77.503,77.525,59640000.0
2008-07-16 06:08:00,77.523,77.535,77.523,77.535,48080000.0
2008-07-16 06:09:00,77.58,77.58,77.533,77.533,35430000.0
2008-07-16 06:10:00,77.521,77.543,77.513,77.537,41620000.0
2008-07-16 06:11:00,77.523,77.54,77.523,77.529,52080000.0
2008-07-16 06:12:00,77.555,77.555,77.533,77.547,89880000.0
2008-07-16 06:13:00,77.54,77.545,77.54,77.545,69930000.0
2008-07-16 06:15:00,77.572,77.572,77.549,77.549,72450000.0
2008-07-16 06:16:00,77.565,77.568,77.559,77.56,100780000.0
2008-07-16 06:17:00,77.568,77.574,77.557,77.56,100400000.0
2008-07-16 06:18:00,77.577,77.586,77.572,77.577,93470000.0
2008-07-16 06:19:00,77.57,77.578,77.567,77.567,121600000.0
2008-07-16 06:20:00,77.573,77.573,77.555,77.557,108190000.0
2008-07-16 06:21:00,77.564,77.564,77.546,77.547,14300000.0
2008-07-16 06:22:00,77.533,77.552,77.533,77.547,86500000.0
2008-07-16 06:23:00,77.522,77.545,77.514,77.545,59120000.0
2008-07-16 06:24:00,77.571,77.571,77.525,77.525,51410000.0
2008-07-16 06:25:00,77.529,77.544,77.525,77.544,39220000.0
2008-07-16 06:26:00,77.542,77.555,77.542,77.555,43060000.0
2008-07-16 06:27:00,77.556,77.556,77.543,77.543,50510000.0
2008-07-16 06:28:00,77.547,77.547,77.538,77.547,92710000.0
2008-07-16 06:29:00,77.56,77.585,77.558,77.585,66180000.0
2008-07-16 06:30:00,77.585,77.585,77.557,77.581,107760000.0
2008-07-16 06:31:00,77.562,77.575,77.562,77.567,79270000.0
2008-07-16 06:32:00,77.583,77.583,77.563,77.563,98420000.0
2008-07-16 06:33:00,77.576,77.582,77.563,77.569,98290000.0
2008-07-16 06:34:00,77.559,77.567,77.559,77.56,101110000.0
2008-07-16 06:35:00,77.569,77.588,77.56,77.56,111280000.0
2008-07-16 06:36:00,77.574,77.574,77.563,77.574,113510000.0
2008-07-16 06:37:00,77.587,77.587,77.587,77.587,1690000.0
2008-07-16 06:38:00,77.581,77.585,77.579,77.585,49880000.0
2008-07-16 06:39:00,77.592,77.593,77.578,77.578,45700000.0
2008-07-16 06:40:00,77.585,77.591,77.584,77.588,82900000.0
2008-07-16 06:41:00,77.574,77.591,77.574,77.574,101530000.0
2008-07-16 06:42:00,77.583,77.583,77.562,77.562,143740000.0
2008-07-16 06:43:00,77.567,77.567,77.56,77.561,65930000.0
2008-07-16 06:44:00,77.569,77.572,77.557,77.56,81900000.0
2008-07-16 06:45:00,77.581,77.581,77.545,77.552,30310000.0
2008-07-16 06:46:00,77.56,77.573,77.553,77.553,49300000.0
2008-07-16 06:47:00,77.557,77.557,77.543,77.543,43250000.0
2008-07-16 06:48:00,77.573,77.573,77.536,77.542,118990000.0
2008-07-16 06:49:00,77.55,77.561,77.542,77.561,81720000.0
2008-07-16 06:50:00,77.536,77.55,77.531,77.531,39420000.0
2008-07-16 06:51:00,77.555,77.555,77.531,77.531,42980000.0
2008-07-16 06:52:00,77.536,77.552,77.532,77.552,11900000.0
2008-07-16 06:54:00,77.559,77.56,77.558,77.559,55320000.0
2008-07-16 06:55:00,77.551,77.565,77.542,77.557,95440000.0
2008-07-16 06:56:00,77.549,77.563,77.541,77.541,143430000.0
2008-07-16 06:57:00,77.552,77.572,77.546,77.558,60250000.0
2008-07-16 06:58:00,77.55,77.565,77.544,77.565,112120000.0
2008-07-16 06:59:00,77.56,77.572,77.542,77.559,102390000.0
2008-07-16 07:00:00,77.564,77.564,77.542,77.542,77780000.0
2008-07-16 07:01:00,77.55,77.572,77.545,77.558,70490000.0
2008-07-16 07:02:00,77.552,77.568,77.552,77.559,37380000.0
2008-07-16 07:03:00,77.573,77.573,77.554,77.561,30380000.0
2008-07-16 07:04:00,77.554,77.581,77.554,77.562,52940000.0
2008-07-16 07:05:00,77.583,77.583,77.565,77.565,25250000.0
2008-07-16 07:06:00,77.588,77.59,77.587,77.588,29940000.0
2008-07-16 07:07:00,77.555,77.574,77.555,77.559,41600000.0
2008-07-16 07:08:00,77.549,77.557,77.549,77.556,63830000.0
2008-07-16 07:09:00,77.574,77.584,77.553,77.584,99140000.0
2008-07-16 07:10:00,77.572,77.572,77.555,77.558,73880000.0
2008-07-16 07:11:00,77.546,77.55,77.545,77.549,72020000.0
2008-07-16 07:12:00,77.566,77.566,77.552,77.563,80800000.0
2008-07-16 07:13:00,77.544,77.569,77.538,77.543,118980000.0
2008-07-16 07:14:00,77.537,77.56,77.531,77.531,140670000.0
2008-07-16 07:15:00,77.55,77.55,77.513,77.517,129790000.0
2008-07-16 07:16:00,77.504,77.508,77.498,77.506,106680000.0
2008-07-16 07:17:00,77.5,77.507,77.5,77.507,53170000.0
2008-07-16 07:18:00,77.522,77.525,77.502,77.502,86090000.0
2008-07-16 07:19:00,77.515,77.515,77.492,77.499,76300000.0
2008-07-16 07:20:00,77.511,77.511,77.481,77.483,63810000.0
2008-07-16 07:21:00,77.501,77.513,77.495,77.499,70560000.0
2008-07-16 07:22:00,77.509,77.522,77.5,77.5,61160000.0
2008-07-16 07:23:00,77.487,77.492,77.457,77.462,58960000.0
2008-07-16 07:24:00,77.468,77.482,77.453,77.46,52000000.0
2008-07-16 07:25:00,77.44,77.457,77.424,77.439,108520000.0
2008-07-16 07:26:00,77.445,77.445,77.431,77.431,91030000.0
2008-07-16 07:27:00,77.453,77.453,77.372,77.386,104780000.0
2008-07-16 07:28:00,77.391,77.425,77.39,77.416,73160000.0
2008-07-16 07:29:00,77.425,77.425,77.394,77.398,71730000.0
2008-07-16 07:30:00,77.392,77.392,77.355,77.368,72680000.0
2008-07-16 07:31:00,77.366,77.43,77.366,77.43,61410000.0
2008-07-16 07:32:00,77.408,77.419,77.394,77.4,60240000.0
2008-07-16 07:33:00,77.417,77.422,77.398,77.408,85680000.0
2008-07-16 07:34:00,77.401,77.417,77.401,77.417,70510000.0
2008-07-16 07:35:00,77.433,77.433,77.41,77.41,67930000.0
2008-07-16 07:36:00,77.444,77.444,77.416,77.42,68500000.0
2008-07-16 07:37:00,77.427,77.428,77.404,77.404,81230000.0
2008-07-16 07:38:00,77.409,77.425,77.405,77.425,72510000.0
2008-07-16 07:39:00,77.41,77.423,77.404,77.417,34600000.0
2008-07-16 07:40:00,77.429,77.442,77.425,77.428,74090000.0
2008-07-16 07:41:00,77.431,77.443,77.424,77.436,90570000.0
2008-07-16 07:42:00,77.436,77.436,77.423,77.429,88310000.0
2008-07-16 07:43:00,77.434,77.434,77.421,77.426,82920000.0
2008-07-16 07:44:00,77.411,77.416,77.411,77.411,54100000.0
2008-07-16 07:45:00,77.452,77.452,77.405,77.412,82660000.0
2008-07-16 07:46:00,77.417,77.417,77.41,77.411,60020000.0
2008-07-16 07:47:00,77.404,77.424,77.404,77.416,46300000.0
2008-07-16 07:48:00,77.447,77.447,77.407,77.428,33500000.0
2008-07-16 07:49:00,77.398,77.412,77.382,77.382,48150000.0
2008-07-16 07:50:00,77.373,77.391,77.363,77.38,47600000.0
2008-07-16 07:51:00,77.4,77.408,77.375,77.383,83040000.0
2008-07-16 07:52:00,77.397,77.411,77.375,77.382,64970000.0
2008-07-16 07:53:00,77.386,77.386,77.379,77.379,102250000.0
2008-07-16 07:54:00,77.402,77.402,77.368,77.376,73210000.0
2008-07-16 07:55:00,77.369,77.393,77.365,77.374,99990000.0
2008-07-16 07:56:00,77.384,77.42,77.384,77.414,102390000.0
2008-07-16 07:57:00,77.429,77.443,77.414,77.419,96420000.0
2008-07-16 07:58:00,77.439,77.451,77.424,77.451,116310000.0
2008-07-16 07:59:00,77.444,77.444,77.422,77.442,112940000.0
2008-07-16 08:00:00,77.475,77.475,77.436,77.436,10900000.0
2008-07-16 08:01:00,77.445,77.445,77.431,77.431,82790000.0
2008-07-16 08:02:00,77.438,77.452,77.427,77.431,72850000.0
2008-07-16 08:03:00,77.483,77.483,77.421,77.425,67270000.0
2008-07-16 08:04:00,77.409,77.422,77.404,77.417,70070000.0
2008-07-16 08:05:00,77.395,77.419,77.395,77.408,82100000.0
2008-07-16 08:06:00,77.424,77.424,77.403,77.408,69670000.0
2008-07-16 08:07:00,77.42,77.434,77.42,77.434,38390000.0
2008-07-16 08:08:00,77.433,77.453,77.424,77.431,68430000.0
2008-07-16 08:09:00,77.436,77.442,77.423,77.423,83940000.0
2008-07-16 08:10:00,77.434,77.453,77.434,77.453,87780000.0
2008-07-16 08:11:00,77.448,77.457,77.448,77.457,84090000.0
2008-07-16 08:12:00,77.461,77.468,77.453,77.468,54510000.0
2008-07-16 08:13:00,77.456,77.462,77.432,77.447,82320000.0
2008-07-16 08:14:00,77.436,77.441,77.424,77.424,57390000.0
2008-07-16 08:15:00,77.434,77.434,77.412,77.434,47650000.0
2008-07-16 08:16:00,77.417,77.425,77.411,77.411,33320000.0
2008-07-16 08:17:00,77.421,77.445,77.418,77.418,43700000.0
2008-07-16 08:18:00,77.45,77.45,77.414,77.429,52260000.0
2008-07-16 08:19:00,77.443,77.45,77.425,77.441,94400000.0
2008-07-16 08:20:00,77.416,77.42,77.405,77.417,71970000.0
2008-07-16 08:21:00,77.411,77.424,77.402,77.402,107380000.0
2008-07-16 08:22:00,77.417,77.422,77.403,77.413,70820000.0
2008-07-16 08:23:00,77.394,77.394,77.376,77.379,104810000.0
2008-07-16 08:24:00,77.404,77.404,77.355,77.363,96520000.0
2008-07-16 08:25:00,77.371,77.396,77.371,77.379,99720000.0
2008-07-16 08:26:00,77.371,77.409,77.371,77.395,115660000.0
2008-07-16 08:27:00,77.385,77.392,77.373,77.384,107670000.0
2008-07-16 08:28:00,77.398,77.421,77.396,77.421,12110000.0
2008-07-16 08:29:00,77.422,77.454,77.422,77.454,62130000.0
2008-07-16 08:30:00,77.452,77.452,77.412,77.412,89120000.0
2008-07-16 08:31:00,77.415,77.417,77.401,77.417,82860000.0
2008-07-16 08:32:00,77.395,77.411,77.395,77.408,67640000.0
2008-07-16 08:33:00,77.405,77.411,77.392,77.392,71270000.0
2008-07-16 08:34:00,77.391,77.391,77.357,77.369,61100000.0
2008-07-16 08:35:00,77.383,77.383,77.357,77.36,59890000.0
2008-07-16 08:36:00,77.359,77.359,77.31,77.31,52910000.0
2008-07-16 08:37:00,77.314,77.321,77.294,77.317,108120000.0
2008-07-16 08:38:00,77.302,77.322,77.302,77.306,89040000.0
2008-07-16 08:39:00,77.318,77.33,77.305,77.311,107620000.0
2008-07-16 08:40:00,77.32,77.332,77.314,77.327,77670000.0
2008-07-16 08:41:00,77.318,77.342,77.313,77.335,65380000.0
2008-07-16 08:42:00,77.344,77.344,77.319,77.319,59700000.0
2008-07-16 08:43:00,77.322,77.322,77.291,77.291,57750000.0
2008-07-16 08:44:00,77.294,77.318,77.248,77.255,54950000.0
2008-07-16 08:45:00,77.258,77.27,77.253,77.267,83280000.0
2008-07-16 08:46:00,77.261,77.276,77.259,77.259,70510000.0
2008-07-16 08:47:00,77.271,77.294,77.266,77.277,75830000.0
2008-07-16 08:48:00,77.285,77.29,77.258,77.277,67590000.0
2008-07-16 08:49:00,77.251,77.271,77.242,77.242,78950000.0
2008-07-16 08:50:00,77.229,77.237,77.229,77.229,68960000.0
2008-07-16 08:51:00,77.243,77.243,77.223,77.228,40900000.0
2008-07-16 08:52:00,77.223,77.259,77.223,77.256,76370000.0
2008-07-16 08:53:00,77.276,77.318,77.276,77.298,84370000.0
2008-07-16 08:54:00,77.31,77.327,77.289,77.326,91950000.0
2008-07-16 08:55:00,77.318,77.325,77.305,77.309,79990000.0
2008-07-16 08:56:00,77.317,77.332,77.308,77.314,51730000.0
2008-07-16 08:57:00,77.334,77.334,77.311,77.318,82670000.0
2008-07-16 08:58:00,77.327,77.327,77.311,77.311,52770000.0
2008-07-16 08:59:00,77.298,77.306,77.291,77.306,49550000.0
2008-07-16 09:00:00,77.282,77.319,77.282,77.314,41530000.0
2008-07-16 09:01:00,77.312,77.333,77.312,77.333,41010000.0
2008-07-16 09:02:00,77.311,77.322,77.297,77.304,51050000.0
2008-07-16 09:03:00,77.307,77.307,77.278,77.28,87290000.0
2008-07-16 09:04:00,77.299,77.305,77.285,77.305,64010000.0
2008-07-16 09:05:00,77.325,77.325,77.306,77.312,98460000.0
2008-07-16 09:06:00,77.334,77.334,77.302,77.302,73210000.0
2008-07-16 09:07:00,77.307,77.308,77.3,77.306,98420000.0
2008-07-16 09:08:00,77.324,77.324,77.301,77.301,93540000.0
2008-07-16 09:09:00,77.314,77.314,77.302,77.308,89480000.0
2008-07-16 09:10:00,77.312,77.312,77.292,77.296,116200000.0
2008-07-16 09:11:00,77.287,77.296,77.287,77.287,106040000.0
2008-07-16 09:12:00,77.303,77.303,77.272,77.276,12790000.0
2008-07-16 09:13:00,77.262,77.28,77.262,77.263,27090000.0
2008-07-16 09:14:00,77.245,77.257,77.225,77.225,52880000.0
2008-07-16 09:15:00,77.21,77.244,77.21,77.244,29010000.0
2008-07-16 09:16:00,77.238,77.238,77.221,77.221,30330000.0
2008-07-16 09:17:00,77.233,77.233,77.213,77.213,47630000.0
2008-07-16 09:18:00,77.235,77.235,77.205,77.221,62020000.0
2008-07-16 09:19:00,77.23,77.233,77.207,77.233,98190000.0
2008-07-16 09:20:00,77.213,77.24,77.213,77.222,71590000.0
2008-07-16 09:21:00,77.225,77.24,77.212,77.218,69950000.0
2008-07-16 09:22:00,77.217,77.233,77.189,77.195,82650000.0
2008-07-16 09:23:00,77.195,77.195,77.171,77.18,125060000.0
2008-07-16 09:24:00,77.194,77.194,77.145,77.158,148480000.0
2008-07-16 09:25:00,77.142,77.172,77.142,77.166,126310000.0
2008-07-16 09:26:00,77.159,77.181,77.159,77.169,109130000.0
2008-07-16 09:27:00,77.187,77.202,77.168,77.189,54320000.0
2008-07-16 09:28:00,77.181,77.215,77.181,77.215,83930000.0
2008-07-16 09:29:00,77.222,77.243,77.218,77.235,78580000.0
2008-07-16 09:30:00,77.226,77.226,77.195,77.217,66660000.0
2008-07-16 09:31:00,77.2,77.211,77.195,77.201,73810000.0
2008-07-16 09:32:00,77.218,77.218,77.211,77.217,65250000.0
2008-07-16 09:33:00,77.213,77.226,77.213,77.226,59860000.0
2008-07-16 09:34:00,77.22,77.233,77.215,77.226,53870000.0
2008-07-16 09:35:00,77.214,77.221,77.2,77.208,110590000.0
2008-07-16 09:36:00,77.212,77.212,77.166,77.187,85880000.0
2008-07-16 09:37:00,77.203,77.203,77.174,77.202,109070000.0
2008-07-16 09:38:00,77.174,77.2,77.174,77.189,79150000.0
2008-07-16 09:39:00,77.205,77.205,77.185,77.196,66160000.0
2008-07-16 09:40:00,77.213,77.213,77.194,77.206,69090000.0
2008-07-16 09:41:00,77.199,77.214,77.192,77.214,58820000.0
2008-07-16 09:42:00,77.217,77.221,77.202,77.215,52910000.0
2008-07-16 09:43:00,77.213,77.233,77.213,77.233,84300000.0
2008-07-16 09:44:00,77.22,77.233,77.212,77.212,68970000.0
2008-07-16 09:45:00,77.202,77.222,77.202,77.208,67370000.0
2008-07-16 09:46:00,77.204,77.206,77.169,77.172,70080000.0
2008-07-16 09:47:00,77.176,77.193,77.155,77.155,75510000.0
2008-07-16 09:48:00,77.167,77.172,77.148,77.152,68390000.0
2008-07-16 09:49:00,77.142,77.163,77.142,77.155,42240000.0
2008-07-16 09:50:00,77.158,77.196,77.158,77.164,74900000.0
2008-07-16 09:51:00,77.182,77.192,77.167,77.187,86200000.0
2008-07-16 09:52:00,77.181,77.202,77.174,77.196,91300000.0
2008-07-16 09:53:00,77.214,77.214,77.182,77.182,91030000.0
2008-07-16 09:54:00,77.199,77.199,77.138,77.162,49600000.0
2008-07-16 09:55:00,77.18,77.2,77.163,77.187,80550000.0
2008-07-16 09:56:00,77.197,77.2,77.175,77.189,56800000.0
2008-07-16 09:57:00,77.205,77.213,77.193,77.213,48040000.0
2008-07-16 09:58:00,77.214,77.226,77.188,77.194,34270000.0
2008-07-16 09:59:00,77.179,77.203,77.179,77.197,38240000.0
2008-07-16 10:00:00,77.253,77.253,77.198,77.234,53380000.0
2008-07-16 10:01:00,77.235,77.255,77.228,77.231,94470000.0
2008-07-16 10:02:00,77.248,77.262,77.24,77.24,66470000.0
2008-07-16 10:03:00,77.26,77.28,77.233,77.266,110160000.0
2008-07-16 10:04:00,77.256,77.272,77.244,77.248,70580000.0
2008-07-16 10:05:00,77.246,77.262,77.244,77.256,101320000.0
2008-07-16 10:06:00,77.252,77.291,77.252,77.284,92140000.0
2008-07-16 10:07:00,77.277,77.29,77.255,77.26,99030000.0
2008-07-16 10:08:00,77.268,77.274,77.26,77.266,118250000.0
2008-07-16 10:09:00,77.295,77.295,77.264,77.27,101850000.0
2008-07-16 10:10:00,77.26,77.262,77.239,77.249,16580000.0
2008-07-16 10:11:00,77.231,77.254,77.231,77.239,89950000.0
2008-07-16 10:12:00,77.254,77.254,77.224,77.237,60550000.0
2008-07-16 10:13:00,77.227,77.234,77.216,77.232,91790000.0
2008-07-16 10:14:00,77.213,77.213,77.193,77.193,68760000.0
2008-07-16 10:15:00,77.201,77.222,77.201,77.201,52580000.0
2008-07-16 10:16:00,77.223,77.233,77.216,77.22,85340000.0
2008-07-16 10:17:00,77.199,77.207,77.199,77.201,76070000.0
2008-07-16 10:18:00,77.223,77.223,77.204,77.21,89870000.0
2008-07-16 10:19:00,77.199,77.206,77.19,77.19,80900000.0
2008-07-16 10:20:00,77.201,77.216,77.201,77.206,113030000.0
2008-07-16 10:21:00,77.242,77.242,77.217,77.222,96710000.0
2008-07-16 10:22:00,77.213,77.241,77.213,77.221,70180000.0
2008-07-16 10:23:00,77.21,77.231,77.21,77.221,83550000.0
2008-07-16 10:24:00,77.236,77.244,77.225,77.238,93170000.0
2008-07-16 10:25:00,77.221,77.235,77.221,77.228,81370000.0
2008-07-16 10:26:00,77.221,77.239,77.22,77.222,22410000.0
2008-07-16 10:27:00,77.215,77.215,77.194,77.194,56830000.0
2008-07-16 10:28:00,77.198,77.205,77.182,77.182,57370000.0
2008-07-16 10:29:00,77.17,77.184,77.162,77.167,72930000.0
2008-07-16 10:30:00,77.188,77.211,77.174,77.182,91850000.0
2008-07-16 10:31:00,77.174,77.191,77.174,77.185,119150000.0
2008-07-16 10:32:00,77.181,77.209,77.181,77.189,41590000.0
2008-07-16 10:33:00,77.197,77.213,77.181,77.199,61550000.0
2008-07-16 10:34:00,77.205,77.212,77.196,77.208,63800000.0
2008-07-16 10:35:00,77.208,77.229,77.194,77.218,96320000.0
2008-07-16 10:36:00,77.232,77.232,77.206,77.212,38460000.0
2008-07-16 10:37:00,77.219,77.231,77.213,77.22,74000000.0
2008-07-16 10:38:00,77.214,77.242,77.214,77.231,37060000.0
2008-07-16 10:39:00,77.234,77.259,77.232,77.232,65590000.0
2008-07-16 10:40:00,77.235,77.242,77.222,77.222,84490000.0
2008-07-16 10:41:00,77.211,77.232,77.207,77.217,40880000.0
2008-07-16 10:42:00,77.222,77.231,77.212,77.212,46670000.0
2008-07-16 10:43:00,77.223,77.248,77.216,77.236,61690000.0
2008-07-16 10:44:00,77.249,77.26,77.245,77.246,42370000.0
2008-07-16 10:45:00,77.256,77.272,77.244,77.263,49770000.0
2008-07-16 10:46:00,77.272,77.277,77.263,77.263,86230000.0
2008-07-16 10:47:00,77.25,77.272,77.241,77.255,101850000.0
2008-07-16 10:48:00,77.277,77.283,77.261,77.261,144030000.0
2008-07-16 10:49:00,77.267,77.267,77.26,77.267,62700000.0
2008-07-16 10:50:00,77.267,77.272,77.251,77.269,76970000.0
2008-07-16 10:51:00,77.267,77.272,77.252,77.272,27110000.0
2008-07-16 10:52:00,77.271,77.28,77.265,77.269,46260000.0
2008-07-16 10:53:00,77.259,77.264,77.244,77.244,45130000.0
2008-07-16 10:54:00,77.274,77.274,77.245,77.258,114030000.0
2008-07-16 10:55:00,77.235,77.241,77.222,77.229,87690000.0
2008-07-16 10:56:00,77.217,77.242,77.215,77.242,41410000.0
2008-07-16 10:57:00,77.244,77.244,77.206,77.212,40660000.0
2008-07-16 10:58:00,77.203,77.208,77.194,77.196,14270000.0
2008-07-16 10:59:00,77.214,77.219,77.195,77.217,60150000.0
2008-07-16 11:00:00,77.238,77.251,77.216,77.245,54680000.0
2008-07-16 11:01:00,77.244,77.261,77.244,77.258,90970000.0
2008-07-16 11:02:00,77.268,77.272,77.253,77.253,137590000.0
2008-07-16 11:03:00,77.275,77.275,77.255,77.274,61520000.0
2008-07-16 11:04:00,77.266,77.266,77.25,77.25,106690000.0
2008-07-16 11:05:00,77.244,77.272,77.244,77.258,100030000.0
2008-07-16 11:06:00,77.294,77.294,77.234,77.234,72930000.0
2008-07-16 11:07:00,77.219,77.244,77.219,77.227,70980000.0
2008-07-16 11:08:00,77.218,77.233,77.215,77.233,37890000.0
2008-07-16 11:09:00,77.222,77.222,77.211,77.211,29350000.0
2008-07-16 11:10:00,77.222,77.243,77.216,77.243,55730000.0
2008-07-16 11:11:00,77.22,77.242,77.22,77.231,26500000.0
2008-07-16 11:12:00,77.252,77.252,77.191,77.195,32770000.0
2008-07-16 11:13:00,77.179,77.2,77.161,77.161,48630000.0
2008-07-16 11:14:00,77.166,77.167,77.158,77.167,62630000.0
2008-07-16 11:15:00,77.193,77.193,77.161,77.161,99460000.0
2008-07-16 11:16:00,77.163,77.171,77.137,77.146,69360000.0
2008-07-16 11:17:00,77.157,77.168,77.143,77.159,69480000.0
2008-07-16 11:18:00,77.165,77.165,77.153,77.158,78550000.0
2008-07-16 11:19:00,77.172,77.186,77.172,77.186,120690000.0
2008-07-16 11:20:00,77.175,77.203,77.175,77.203,137240000.0
2008-07-16 11:21:00,77.208,77.23,77.206,77.218,124830000.0
2008-07-16 11:22:00,77.208,77.231,77.205,77.211,110540000.0
2008-07-16 11:23:00,77.207,77.215,77.203,77.208,61350000.0
2008-07-16 11:24:00,77.215,77.215,77.194,77.199,84110000.0
2008-07-16 11:25:00,77.21,77.234,77.207,77.234,79420000.0
2008-07-16 11:26:00,77.222,77.237,77.222,77.237,66990000.0
2008-07-16 11:27:00,77.229,77.245,77.222,77.245,71210000.0
2008-07-16 11:28:00,77.236,77.236,77.23,77.235,62840000.0
2008-07-16 11:29:00,77.232,77.246,77.23,77.245,66500000.0
2008-07-16 11:30:00,77.254,77.254,77.235,77.239,54570000.0
2008-07-16 11:31:00,77.227,77.235,77.223,77.235,109590000.0
2008-07-16 11:32:00,77.23,77.237,77.229,77.23,88890000.0
2008-07-16 11:33:00,77.235,77.235,77.222,77.222,110470000.0
2008-07-16 11:34:00,77.227,77.24,77.204,77.204,82290000.0
2008-07-16 11:35:00,77.209,77.23,77.207,77.209,62410000.0
2008-07-16 11:36:00,77.22,77.241,77.214,77.235,64920000.0
2008-07-16 11:37:00,77.224,77.224,77.209,77.218,64470000.0
2008-07-16 11:38:00,77.216,77.233,77.212,77.218,57070000.0
2008-07-16 11:39:00,77.221,77.242,77.214,77.236,83520000.0
2008-07-16 11:40:00,77.23,77.243,77.223,77.236,68900000.0
2008-07-16 11:41:00,77.228,77.234,77.222,77.229,72030000.0
2008-07-16 11:42:00,77.244,77.244,77.212,77.22,68210000.0
2008-07-16 11:43:00,77.209,77.213,77.193,77.193,78990000.0
2008-07-16 11:44:00,77.201,77.215,77.2,77.2,70480000.0
2008-07-16 11:45:00,77.216,77.216,77.189,77.189,38820000.0
2008-07-16 11:46:00,77.184,77.202,77.184,77.184,73550000.0
2008-07-16 11:47:00,77.188,77.194,77.18,77.187,92110000.0
2008-07-16 11:48:00,77.197,77.197,77.183,77.188,91230000.0
2008-07-16 11:49:00,77.181,77.196,77.181,77.196,79900000.0
2008-07-16 11:50:00,77.186,77.186,77.173,77.173,57470000.0
2008-07-16 11:51:00,77.182,77.182,77.156,77.162,83630000.0
2008-07-16 11:52:00,77.154,77.172,77.154,77.167,56860000.0
2008-07-16 11:53:00,77.141,77.166,77.123,77.132,45580000.0
2008-07-16 11:54:00,77.136,77.16,77.134,77.149,32230000.0
2008-07-16 11:55:00,77.139,77.161,77.139,77.15,40840000.0
2008-07-16 11:56:00,77.14,77.172,77.14,77.153,53280000.0
2008-07-16 11:57:00,77.169,77.176,77.146,77.176,85160000.0
2008-07-16 11:58:00,77.153,77.17,77.144,77.147,74920000.0
2008-07-16 11:59:00,77.148,77.169,77.144,77.166,104400000.0
2008-07-16 12:00:00,77.164,77.183,77.164,77.166,66330000.0
2008-07-16 12:01:00,77.177,77.182,77.171,77.171,99850000.0
2008-07-16 12:02:00,77.162,77.18,77.156,77.178,96780000.0
2008-07-16 12:03:00,77.203,77.203,77.177,77.201,92020000.0
2008-07-16 12:04:00,77.194,77.212,77.184,77.197,114240000.0
2008-07-16 12:05:00,77.21,77.224,77.21,77.224,111190000.0
2008-07-16 12:06:00,77.224,77.232,77.213,77.223,14090000.0
2008-07-16 12:07:00,77.217,77.233,77.202,77.217,104800000.0
2008-07-16 12:08:00,77.223,77.223,77.165,77.19,85310000.0
2008-07-16 12:09:00,77.193,77.214,77.187,77.214,104840000.0
2008-07-16 12:10:00,77.198,77.212,77.192,77.192,78420000.0
2008-07-16 12:11:00,77.214,77.214,77.175,77.175,69240000.0
2008-07-16 12:12:00,77.186,77.188,77.163,77.171,63950000.0
2008-07-16 12:13:00,77.158,77.17,77.147,77.149,61350000.0
2008-07-16 12:14:00,77.137,77.157,77.117,77.138,62610000.0
2008-07-16 12:15:00,77.147,77.147,77.08,77.08,85640000.0
2008-07-16 12:16:00,77.073,77.075,77.062,77.075,65510000.0
2008-07-16 12:17:00,77.073,77.11,77.073,77.087,67100000.0
2008-07-16 12:18:00,77.09,77.09,77.042,77.042,67880000.0
2008-07-16 12:19:00,77.037,77.089,77.037,77.089,77500000.0
2008-07-16 12:20:00,77.077,77.089,77.062,77.071,68630000.0
2008-07-16 12:21:00,77.079,77.081,77.067,77.078,30680000.0
2008-07-16 12:22:00,77.054,77.075,77.054,77.054,73490000.0
2008-07-16 12:23:00,77.054,77.054,77.014,77.014,89290000.0
2008-07-16 12:24:00,77.011,77.024,77.004,77.011,90480000.0
2008-07-16 12:25:00,77.022,77.048,77.005,77.048,76520000.0
2008-07-16 12:26:00,77.049,77.058,77.043,77.058,57590000.0
2008-07-16 12:27:00,77.052,77.082,77.045,77.075,84420000.0
2008-07-16 12:28:00,77.091,77.132,77.091,77.126,52230000.0
2008-07-16 12:29:00,77.147,77.153,77.125,77.128,50340000.0
2008-07-16 12:30:00,77.144,77.15,77.127,77.141,33710000.0
2008-07-16 12:31:00,77.153,77.153,77.115,77.115,42080000.0
2008-07-16 12:32:00,77.125,77.125,77.102,77.103,55790000.0
2008-07-16 12:33:00,77.121,77.124,77.111,77.124,91670000.0
2008-07-16 12:34:00,77.116,77.116,77.101,77.101,67610000.0
2008-07-16 12:35:00,77.105,77.105,77.063,77.063,103550000.0
2008-07-16 12:36:00,77.058,77.07,77.045,77.056,72030000.0
2008-07-16 12:37:00,77.06,77.076,77.06,77.076,106400000.0
2008-07-16 12:38:00,77.083,77.083,77.044,77.051,99980000.0
2008-07-16 12:39:00,77.06,77.082,77.053,77.069,88690000.0
2008-07-16 12:40:00,77.085,77.089,77.064,77.084,114900000.0
2008-07-16 12:41:00,77.077,77.108,77.075,77.094,107010000.0
2008-07-16 12:42:00,77.104,77.104,77.078,77.078,8500000.0
2008-07-16 12:43:00,77.069,77.074,77.063,77.071,83380000.0
2008-07-16 12:44:00,77.087,77.087,77.07,77.085,72500000.0
2008-07-16 12:45:00,77.099,77.113,77.084,77.113,65970000.0
2008-07-16 12:46:00,77.088,77.104,77.086,77.089,69730000.0
2008-07-16 12:47:00,77.079,77.085,77.074,77.085,78700000.0
2008-07-16 12:48:00,77.097,77.111,77.084,77.099,71430000.0
2008-07-16 12:49:00,77.107,77.107,77.091,77.098,33520000.0
2008-07-16 12:50:00,77.086,77.102,77.082,77.097,76830000.0
2008-07-16 12:51:00,77.101,77.114,77.101,77.108,90470000.0
2008-07-16 12:52:00,77.101,77.115,77.101,77.108,92600000.0
2008-07-16 12:53:00,77.122,77.122,77.082,77.102,77640000.0
2008-07-16 12:54:00,77.119,77.121,77.102,77.12,55450000.0
2008-07-16 12:55:00,77.102,77.123,77.102,77.109,82800000.0
2008-07-16 12:56:00,77.119,77.124,77.101,77.101,57850000.0
2008-07-16 12:57:00,77.105,77.112,77.066,77.066,49280000.0
2008-07-16 12:58:00,77.052,77.082,77.052,77.076,34610000.0
2008-07-16 12:59:00,77.072,77.093,77.072,77.081,40140000.0
2008-07-16 13:00:00,77.084,77.084,77.047,77.084,51950000.0
2008-07-16 13:01:00,77.08,77.085,77.068,77.078,81550000.0
2008-07-16 13:02:00,77.09,77.104,77.076,77.086,62500000.0
2008-07-16 13:03:00,77.084,77.084,77.059,77.068,101290000.0
2008-07-16 13:04:00,77.079,77.081,77.064,77.081,69510000.0
2008-07-16 13:05:00,77.074,77.079,77.069,77.069,96380000.0
2008-07-16 13:06:00,77.086,77.086,77.071,77.08,95520000.0
2008-07-16 13:07:00,77.058,77.072,77.055,77.059,91520000.0
2008-07-16 13:08:00,77.07,77.091,77.064,77.085,115270000.0
2008-07-16 13:09:00,77.1,77.1,77.075,77.095,103000000.0
2008-07-16 13:10:00,77.081,77.099,77.081,77.085,13730000.0
2008-07-16 13:11:00,77.088,77.103,77.085,77.092,117050000.0
2008-07-16 13:12:00,77.109,77.131,77.109,77.131,104500000.0
2008-07-16 13:13:00,77.119,77.128,77.119,77.128,2820000.0
2008-07-16 13:14:00,77.11,77.133,77.11,77.131,88590000.0
2008-07-16 13:15:00,77.126,77.132,77.114,77.119,71680000.0
2008-07-16 13:16:00,77.127,77.144,77.123,77.144,55570000.0
2008-07-16 13:17:00,77.138,77.14,77.129,77.131,88010000.0
2008-07-16 13:18:00,77.125,77.125,77.087,77.091,73240000.0
2008-07-16 13:19:00,77.073,77.095,77.045,77.084,90020000.0
2008-07-16 13:20:00,77.094,77.124,77.094,77.124,87100000.0
2008-07-16 13:21:00,77.121,77.132,77.111,77.111,122670000.0
2008-07-16 13:22:00,77.123,77.135,77.123,77.135,102850000.0
2008-07-16 13:23:00,77.126,77.141,77.112,77.129,78290000.0
2008-07-16 13:24:00,77.151,77.18,77.147,77.177,83960000.0
2008-07-16 13:25:00,77.187,77.224,77.187,77.215,94730000.0
2008-07-16 13:26:00,77.209,77.228,77.196,77.196,83150000.0
2008-07-16 13:27:00,77.21,77.219,77.188,77.206,20910000.0
2008-07-16 13:28:00,77.224,77.224,77.202,77.224,52650000.0
2008-07-16 13:29:00,77.203,77.228,77.203,77.21,58680000.0
2008-07-16 13:30:00,77.224,77.224,77.176,77.185,70570000.0
2008-07-16 13:31:00,77.169,77.176,77.168,77.168,96090000.0
2008-07-16 13:32:00,77.178,77.202,77.163,77.202,122410000.0
2008-07-16 13:33:00,77.205,77.205,77.167,77.167,39500000.0
2008-07-16 13:34:00,77.173,77.2,77.173,77.179,62140000.0
2008-07-16 13:35:00,77.188,77.215,77.188,77.215,66850000.0
2008-07-16 13:36:00,77.201,77.201,77.165,77.173,100320000.0
2008-07-16 13:37:00,77.155,77.165,77.143,77.143,38540000.0
2008-07-16 13:38:00,77.153,77.164,77.142,77.164,72730000.0
2008-07-16 13:39:00,77.182,77.182,77.144,77.144,35190000.0
2008-07-16 13:40:00,77.154,77.172,77.154,77.166,74250000.0
2008-07-16 13:41:00,77.151,77.194,77.151,77.194,72290000.0
2008-07-16 13:42:00,77.202,77.202,77.174,77.178,35380000.0
2008-07-16 13:43:00,77.157,77.161,77.146,77.148,42250000.0
2008-07-16 13:44:00,77.126,77.127,77.064,77.079,64160000.0
2008-07-16 13:45:00,77.073,77.073,77.034,77.045,44080000.0
2008-07-16 13:46:00,77.023,77.074,77.023,77.057,47120000.0
2008-07-16 13:47:00,77.062,77.062,77.029,77.038,81850000.0
2008-07-16 13:48:00,77.036,77.049,77.012,77.032,98580000.0
2008-07-16 13:49:00,77.032,77.032,76.996,76.996,145040000.0
2008-07-16 13:50:00,77.022,77.04,77.001,77.04,59750000.0
2008-07-16 13:51:00,77.042,77.042,77.011,77.011,80120000.0
2008-07-16 13:52:00,76.997,77.019,76.993,77.015,30710000.0
2008-07-16 13:53:00,77.011,77.023,77.005,77.011,37290000.0
2008-07-16 13:54:00,77.024,77.024,77.012,77.012,45230000.0
2008-07-16 13:55:00,77.022,77.032,77.014,77.027,118230000.0
2008-07-16 13:56:00,77.039,77.069,77.037,77.046,81040000.0
2008-07-16 13:57:00,77.054,77.062,77.043,77.056,33550000.0
2008-07-16 13:58:00,77.056,77.092,77.056,77.076,41990000.0
2008-07-16 13:59:00,77.081,77.081,77.063,77.067,11500000.0
2008-07-16 14:00:00,77.081,77.147,77.07,77.147,59380000.0
2008-07-16 14:01:00,77.152,77.178,77.132,77.174,56900000.0
2008-07-16 14:02:00,77.181,77.215,77.175,77.215,91380000.0
2008-07-16 14:03:00,77.219,77.251,77.207,77.251,140060000.0
2008-07-16 14:04:00,77.224,77.235,77.191,77.21,59720000.0
2008-07-16 14:05:00,77.193,77.231,77.193,77.223,107470000.0
2008-07-16 14:06:00,77.234,77.251,77.19,77.229,112410000.0
2008-07-16 14:07:00,77.244,77.244,77.206,77.221,79830000.0
2008-07-16 14:08:00,77.226,77.24,77.22,77.234,80400000.0
2008-07-16 14:09:00,77.239,77.276,77.232,77.232,37480000.0
2008-07-16 14:10:00,77.241,77.275,77.238,77.267,28020000.0
2008-07-16 14:11:00,77.282,77.301,77.277,77.281,57880000.0
2008-07-16 14:12:00,77.296,77.312,77.274,77.291,30280000.0
2008-07-16 14:13:00,77.295,77.3,77.267,77.279,31680000.0
2008-07-16 14:14:00,77.263,77.264,77.207,77.231,44460000.0
2008-07-16 14:15:00,77.246,77.25,77.226,77.237,64400000.0
2008-07-16 14:16:00,77.214,77.218,77.19,77.19,99360000.0
2008-07-16 14:17:00,77.197,77.208,77.182,77.204,74680000.0
2008-07-16 14:18:00,77.21,77.228,77.208,77.218,69100000.0
2008-07-16 14:19:00,77.226,77.227,77.197,77.201,81420000.0
2008-07-16 14:20:00,77.188,77.203,77.18,77.195,126820000.0
2008-07-16 14:21:00,77.202,77.207,77.188,77.19,138870000.0
2008-07-16 14:22:00,77.181,77.203,77.181,77.197,122780000.0
2008-07-16 14:23:00,77.19,77.226,77.19,77.205,109790000.0
2008-07-16 14:24:00,77.231,77.231,77.19,77.19,53850000.0
2008-07-16 14:25:00,77.202,77.215,77.202,77.215,82480000.0
2008-07-16 14:26:00,77.215,77.245,77.215,77.245,80010000.0
2008-07-16 14:27:00,77.231,77.253,77.231,77.247,73450000.0
2008-07-16 14:28:00,77.265,77.265,77.243,77.243,73220000.0
2008-07-16 14:29:00,77.243,77.262,77.217,77.238,56160000.0
2008-07-16 14:30:00,77.258,77.304,77.21,77.21,64090000.0
2008-07-16 14:31:00,77.208,77.225,77.115,77.121,52520000.0
2008-07-16 14:32:00,77.114,77.114,77.078,77.089,115830000.0
2008-07-16 14:33:00,77.104,77.165,77.104,77.146,83430000.0
2008-07-16 14:34:00,77.138,77.158,77.127,77.146,110250000.0
2008-07-16 14:35:00,77.164,77.201,77.156,77.187,83730000.0
2008-07-16 14:36:00,77.2,77.211,77.178,77.191,64830000.0
2008-07-16 14:37:00,77.209,77.212,77.188,77.207,60140000.0
2008-07-16 14:38:00,77.201,77.229,77.195,77.214,58780000.0
2008-07-16 14:39:00,77.21,77.229,77.19,77.19,55190000.0
2008-07-16 14:40:00,77.205,77.205,77.168,77.181,80390000.0
2008-07-16 14:41:00,77.187,77.189,77.164,77.17,68920000.0
2008-07-16 14:42:00,77.174,77.18,77.16,77.16,69480000.0
2008-07-16 14:43:00,77.15,77.167,77.144,77.159,66160000.0
2008-07-16 14:44:00,77.169,77.18,77.156,77.18,77560000.0
2008-07-16 14:45:00,77.209,77.229,77.196,77.2,71180000.0
2008-07-16 14:46:00,77.214,77.25,77.209,77.227,39930000.0
2008-07-16 14:47:00,77.219,77.231,77.198,77.202,67320000.0
2008-07-16 14:48:00,77.209,77.217,77.18,77.214,79920000.0
2008-07-16 14:49:00,77.2,77.215,77.186,77.206,86600000.0
2008-07-16 14:50:00,77.225,77.225,77.197,77.223,90900000.0
2008-07-16 14:51:00,77.234,77.242,77.206,77.237,55730000.0
2008-07-16 14:52:00,77.231,77.253,77.231,77.234,82000000.0
2008-07-16 14:53:00,77.237,77.24,77.207,77.222,52550000.0
2008-07-16 14:54:00,77.245,77.247,77.225,77.247,52940000.0
2008-07-16 14:55:00,77.242,77.289,77.242,77.278,37840000.0
2008-07-16 14:56:00,77.283,77.287,77.252,77.252,40770000.0
2008-07-16 14:57:00,77.264,77.264,77.243,77.256,50640000.0
2008-07-16 14:58:00,77.274,77.274,77.251,77.274,85830000.0
2008-07-16 14:59:00,77.258,77.28,77.247,77.273,65850000.0
2008-07-16 15:00:00,77.314,77.314,77.243,77.246,104190000.0
2008-07-16 15:01:00,77.255,77.255,77.22,77.22,69950000.0
2008-07-16 15:02:00,77.229,77.251,77.229,77.251,102900000.0
2008-07-16 15:03:00,77.252,77.252,77.225,77.247,97730000.0
2008-07-16 15:04:00,77.242,77.263,77.242,77.263,92340000.0
2008-07-16 15:05:00,77.26,77.268,77.257,77.257,117340000.0
2008-07-16 15:06:00,77.264,77.264,77.246,77.248,109400000.0
2008-07-16 15:07:00,77.241,77.26,77.241,77.243,11540000.0
2008-07-16 15:08:00,77.251,77.262,77.247,77.262,67940000.0
2008-07-16 15:09:00,77.268,77.274,77.255,77.255,105700000.0
2008-07-16 15:10:00,77.261,77.272,77.255,77.265,78010000.0
2008-07-16 15:11:00,77.266,77.274,77.261,77.261,94790000.0
2008-07-16 15:12:00,77.267,77.273,77.244,77.249,102440000.0
2008-07-16 15:13:00,77.264,77.264,77.243,77.258,95300000.0
2008-07-16 15:14:00,77.253,77.28,77.243,77.255,117690000.0
2008-07-16 15:15:00,77.289,77.351,77.282,77.351,106110000.0
2008-07-16 15:16:00,77.33,77.332,77.311,77.311,9020000.0
2008-07-16 15:17:00,77.298,77.319,77.29,77.297,116150000.0
2008-07-16 15:18:00,77.325,77.334,77.307,77.334,112580000.0
2008-07-16 15:19:00,77.351,77.36,77.325,77.325,11130000.0
2008-07-16 15:20:00,77.338,77.351,77.316,77.351,42260000.0
2008-07-16 15:21:00,77.352,77.352,77.325,77.341,49320000.0
2008-07-16 15:22:00,77.344,77.344,77.302,77.303,81730000.0
2008-07-16 15:23:00,77.293,77.32,77.293,77.309,64890000.0
2008-07-16 15:24:00,77.315,77.326,77.308,77.321,100610000.0
2008-07-16 15:25:00,77.327,77.335,77.313,77.317,66710000.0
2008-07-16 15:26:00,77.333,77.333,77.306,77.318,97800000.0
2008-07-16 15:27:00,77.32,77.331,77.309,77.325,98520000.0
2008-07-16 15:28:00,77.333,77.333,77.312,77.326,93890000.0
2008-07-16 15:29:00,77.32,77.332,77.313,77.325,116070000.0
2008-07-16 15:30:00,77.338,77.363,77.334,77.339,107790000.0
2008-07-16 15:31:00,77.353,77.358,77.306,77.308,14080000.0
2008-07-16 15:32:00,77.326,77.327,77.297,77.319,72100000.0
2008-07-16 15:33:00,77.323,77.362,77.316,77.336,37820000.0
2008-07-16 15:34:00,77.348,77.363,77.339,77.339,67260000.0
2008-07-16 15:35:00,77.347,77.361,77.341,77.341,81380000.0
2008-07-16 15:36:00,77.349,77.359,77.328,77.329,37700000.0
2008-07-16 15:37:00,77.342,77.342,77.303,77.303,45860000.0
2008-07-16 15:38:00,77.319,77.331,77.291,77.291,61830000.0
2008-07-16 15:39:00,77.311,77.311,77.259,77.262,41550000.0
2008-07-16 15:40:00,77.27,77.288,77.257,77.275,43150000.0
2008-07-16 15:41:00,77.266,77.29,77.262,77.271,79780000.0
2008-07-16 15:42:00,77.281,77.281,77.238,77.258,97260000.0
2008-07-16 15:43:00,77.278,77.284,77.272,77.272,151570000.0
2008-07-16 15:44:00,77.278,77.283,77.264,77.277,61090000.0
2008-07-16 15:45:00,77.265,77.279,77.249,77.275,81250000.0
2008-07-16 15:46:00,77.268,77.295,77.259,77.295,26380000.0
2008-07-16 15:47:00,77.284,77.301,77.265,77.286,43920000.0
2008-07-16 15:48:00,77.283,77.283,77.255,77.281,43370000.0
2008-07-16 15:49:00,77.286,77.295,77.266,77.27,120150000.0
2008-07-16 15:50:00,77.262,77.283,77.262,77.283,87660000.0
2008-07-16 15:51:00,77.287,77.304,77.267,77.293,35100000.0
2008-07-16 15:52:00,77.321,77.34,77.302,77.335,37310000.0
2008-07-16 15:53:00,77.343,77.355,77.337,77.352,12660000.0
2008-07-16 15:54:00,77.355,77.355,77.327,77.352,56960000.0
2008-07-16 15:55:00,77.358,77.374,77.352,77.366,49560000.0
2008-07-16 15:56:00,77.362,77.391,77.359,77.391,92550000.0
2008-07-16 15:57:00,77.394,77.394,77.373,77.379,142790000.0
2008-07-16 15:58:00,77.396,77.396,77.364,77.385,55390000.0
2008-07-16 15:59:00,77.416,77.42,77.389,77.408,110860000.0
2008-07-16 16:00:00,77.414,77.414,77.401,77.401,110260000.0
2008-07-16 16:01:00,77.411,77.43,77.386,77.408,76430000.0
2008-07-16 16:02:00,77.395,77.415,77.351,77.351,71270000.0
2008-07-16 16:03:00,77.356,77.385,77.354,77.364,36550000.0
2008-07-16 16:04:00,77.388,77.388,77.345,77.353,28210000.0
2008-07-16 16:05:00,77.358,77.373,77.336,77.373,48580000.0
2008-07-16 16:06:00,77.378,77.378,77.327,77.341,27310000.0
2008-07-16 16:07:00,77.336,77.374,77.334,77.366,28790000.0
2008-07-16 16:08:00,77.345,77.371,77.343,77.343,44800000.0
2008-07-16 16:09:00,77.356,77.371,77.342,77.357,64380000.0
2008-07-16 16:10:00,77.361,77.369,77.324,77.343,98080000.0
2008-07-16 16:11:00,77.332,77.363,77.332,77.348,70210000.0
2008-07-16 16:12:00,77.361,77.361,77.325,77.325,74030000.0
2008-07-16 16:13:00,77.322,77.322,77.304,77.307,81650000.0
2008-07-16 16:14:00,77.316,77.316,77.308,77.315,127550000.0
2008-07-16 16:15:00,77.344,77.344,77.314,77.327,138580000.0
2008-07-16 16:16:00,77.321,77.345,77.321,77.345,121790000.0
2008-07-16 16:17:00,77.319,77.331,77.317,77.321,107780000.0
2008-07-16 16:18:00,77.34,77.34,77.297,77.311,58470000.0
2008-07-16 16:19:00,77.301,77.312,77.291,77.291,84730000.0
2008-07-16 16:20:00,77.282,77.321,77.282,77.307,83490000.0
2008-07-16 16:21:00,77.315,77.322,77.288,77.301,68380000.0
2008-07-16 16:22:00,77.29,77.302,77.286,77.29,75010000.0
2008-07-16 16:23:00,77.302,77.321,77.282,77.321,58290000.0
2008-07-16 16:24:00,77.339,77.362,77.334,77.334,59290000.0
2008-07-16 16:25:00,77.341,77.377,77.341,77.374,49830000.0
2008-07-16 16:26:00,77.37,77.4,77.33,77.376,106580000.0
2008-07-16 16:27:00,77.399,77.428,77.396,77.425,94380000.0
2008-07-16 16:28:00,77.393,77.421,77.393,77.408,105990000.0
2008-07-16 16:29:00,77.401,77.414,77.391,77.414,81680000.0
2008-07-16 16:30:00,77.407,77.414,77.394,77.414,64150000.0
2008-07-16 16:31:00,77.399,77.413,77.394,77.413,67860000.0
2008-07-16 16:32:00,77.401,77.401,77.386,77.394,64560000.0
2008-07-16 16:33:00,77.387,77.402,77.383,77.39,59430000.0
2008-07-16 16:34:00,77.402,77.414,77.392,77.4,91480000.0
2008-07-16 16:35:00,77.414,77.476,77.414,77.467,70120000.0
2008-07-16 16:36:00,77.475,77.483,77.436,77.441,69560000.0
2008-07-16 16:37:00,77.466,77.514,77.466,77.495,62520000.0
2008-07-16 16:38:00,77.501,77.504,77.454,77.502,79060000.0
2008-07-16 16:39:00,77.508,77.576,77.508,77.573,66910000.0
2008-07-16 16:40:00,77.584,77.588,77.549,77.569,36380000.0
2008-07-16 16:41:00,77.53,77.548,77.519,77.521,69980000.0
2008-07-16 16:42:00,77.533,77.564,77.516,77.538,85790000.0
2008-07-16 16:43:00,77.545,77.545,77.51,77.511,89750000.0
2008-07-16 16:44:00,77.506,77.555,77.506,77.541,82410000.0
2008-07-16 16:45:00,77.557,77.565,77.527,77.542,54540000.0
2008-07-16 16:46:00,77.548,77.579,77.541,77.55,85640000.0
2008-07-16 16:47:00,77.567,77.581,77.54,77.542,57500000.0
2008-07-16 16:48:00,77.529,77.549,77.516,77.52,49120000.0
2008-07-16 16:49:00,77.514,77.55,77.514,77.545,39900000.0
2008-07-16 16:50:00,77.524,77.559,77.522,77.536,37920000.0
2008-07-16 16:51:00,77.532,77.551,77.524,77.551,54610000.0
2008-07-16 16:52:00,77.579,77.627,77.579,77.594,76780000.0
2008-07-16 16:53:00,77.605,77.668,77.605,77.66,63270000.0
2008-07-16 16:54:00,77.67,77.68,77.628,77.641,113540000.0
2008-07-16 16:55:00,77.639,77.639,77.594,77.607,69010000.0
2008-07-16 16:56:00,77.594,77.601,77.565,77.592,101980000.0
2008-07-16 16:57:00,77.591,77.631,77.558,77.631,98950000.0
2008-07-16 16:58:00,77.608,77.622,77.591,77.591,98410000.0
2008-07-16 16:59:00,77.6,77.6,77.553,77.561,116560000.0
2008-07-16 17:00:00,77.545,77.56,77.533,77.539,106140000.0
2008-07-16 17:01:00,77.543,77.549,77.537,77.538,15060000.0
2008-07-16 17:02:00,77.552,77.593,77.552,77.575,76550000.0
2008-07-16 17:03:00,77.608,77.608,77.565,77.587,69860000.0
2008-07-16 17:04:00,77.593,77.597,77.566,77.593,44030000.0
2008-07-16 17:05:00,77.59,77.636,77.588,77.634,39910000.0
2008-07-16 17:06:00,77.616,77.665,77.616,77.648,16540000.0
2008-07-16 17:07:00,77.639,77.683,77.639,77.683,34940000.0
2008-07-16 17:08:00,77.658,77.683,77.646,77.683,88090000.0
2008-07-16 17:09:00,77.683,77.711,77.683,77.683,52740000.0
2008-07-16 17:10:00,77.69,77.713,77.681,77.681,39890000.0
2008-07-16 17:11:00,77.694,77.705,77.665,77.705,100790000.0
2008-07-16 17:12:00,77.691,77.691,77.664,77.664,76660000.0
2008-07-16 17:13:00,77.648,77.666,77.618,77.641,44280000.0
2008-07-16 17:14:00,77.632,77.667,77.625,77.664,34980000.0
2008-07-16 17:15:00,77.677,77.677,77.642,77.668,37880000.0
2008-07-16 17:16:00,77.672,77.672,77.644,77.659,90870000.0
2008-07-16 17:17:00,77.63,77.65,77.623,77.646,90420000.0
2008-07-16 17:18:00,77.635,77.635,77.622,77.628,62220000.0
2008-07-16 17:19:00,77.64,77.656,77.628,77.628,67550000.0
2008-07-16 17:20:00,77.642,77.642,77.601,77.601,53540000.0
2008-07-16 17:21:00,77.619,77.619,77.576,77.581,96660000.0
2008-07-16 17:22:00,77.58,77.586,77.54,77.54,58940000.0
2008-07-16 17:23:00,77.561,77.563,77.517,77.531,74210000.0
2008-07-16 17:24:00,77.541,77.541,77.507,77.514,79390000.0
2008-07-16 17:25:00,77.521,77.547,77.513,77.513,118360000.0
2008-07-16 17:26:00,77.52,77.532,77.507,77.518,92370000.0
2008-07-16 17:27:00,77.525,77.525,77.503,77.503,79940000.0
2008-07-16 17:28:00,77.509,77.532,77.496,77.514,101650000.0
2008-07-16 17:29:00,77.514,77.548,77.514,77.528,76990000.0
2008-07-16 17:30:00,77.542,77.551,77.527,77.536,78390000.0
2008-07-16 17:31:00,77.528,77.542,77.525,77.525,90730000.0
2008-07-16 17:32:00,77.522,77.544,77.522,77.531,57080000.0
2008-07-16 17:33:00,77.541,77.563,77.528,77.541,91780000.0
2008-07-16 17:34:00,77.545,77.545,77.529,77.529,64630000.0
2008-07-16 17:35:00,77.541,77.567,77.536,77.567,89690000.0
2008-07-16 17:36:00,77.566,77.566,77.535,77.535,65780000.0
2008-07-16 17:37:00,77.541,77.541,77.505,77.505,57510000.0
2008-07-16 17:38:00,77.517,77.523,77.497,77.508,90200000.0
2008-07-16 17:39:00,77.501,77.501,77.476,77.482,79790000.0
2008-07-16 17:40:00,77.491,77.545,77.491,77.545,94310000.0
2008-07-16 17:41:00,77.542,77.554,77.542,77.55,81520000.0
2008-07-16 17:42:00,77.557,77.561,77.533,77.541,120650000.0
2008-07-16 17:43:00,77.547,77.553,77.532,77.546,93960000.0
2008-07-16 17:44:00,77.542,77.569,77.535,77.535,76800000.0
2008-07-16 17:45:00,77.535,77.543,77.516,77.521,85850000.0
2008-07-16 17:46:00,77.511,77.542,77.511,77.537,93900000.0
2008-07-16 17:47:00,77.529,77.547,77.529,77.547,83480000.0
2008-07-16 17:48:00,77.544,77.548,77.531,77.547,21060000.0
2008-07-16 17:49:00,77.543,77.563,77.543,77.557,54590000.0
2008-07-16 17:50:00,77.543,77.564,77.543,77.564,58650000.0
2008-07-16 17:51:00,77.576,77.576,77.551,77.569,74620000.0
2008-07-16 17:52:00,77.561,77.587,77.561,77.587,91190000.0
2008-07-16 17:53:00,77.559,77.583,77.553,77.573,131200000.0
2008-07-16 17:54:00,77.572,77.581,77.562,77.568,42190000.0
2008-07-16 17:55:00,77.563,77.591,77.563,77.564,63990000.0
2008-07-16 17:56:00,77.566,77.571,77.549,77.557,67300000.0
2008-07-16 17:57:00,77.562,77.562,77.544,77.555,101170000.0
2008-07-16 17:58:00,77.553,77.58,77.553,77.562,37090000.0
2008-07-16 17:59:00,77.575,77.579,77.545,77.561,70860000.0
2008-07-16 18:00:00,77.572,77.572,77.517,77.527,41230000.0
2008-07-16 18:01:00,77.543,77.562,77.537,77.553,67970000.0
2008-07-16 18:02:00,77.541,77.56,77.533,77.542,81440000.0
2008-07-16 18:03:00,77.563,77.563,77.549,77.549,38290000.0
2008-07-16 18:04:00,77.541,77.561,77.541,77.551,47870000.0
2008-07-16 18:05:00,77.562,77.575,77.554,77.567,62760000.0
2008-07-16 18:06:00,77.593,77.593,77.56,77.56,41490000.0
2008-07-16 18:07:00,77.565,77.565,77.559,77.559,51000000.0
2008-07-16 18:08:00,77.561,77.567,77.54,77.567,85450000.0
2008-07-16 18:09:00,77.564,77.564,77.543,77.543,104400000.0
2008-07-16 18:10:00,77.529,77.542,77.525,77.525,145640000.0
2008-07-16 18:11:00,77.535,77.564,77.526,77.541,61710000.0
2008-07-16 18:12:00,77.569,77.593,77.558,77.593,75410000.0
2008-07-16 18:13:00,77.591,77.614,77.587,77.614,28220000.0
2008-07-16 18:14:00,77.621,77.649,77.6,77.62,39940000.0
2008-07-16 18:15:00,77.635,77.635,77.597,77.599,42560000.0
2008-07-16 18:16:00,77.607,77.613,77.595,77.599,119510000.0
2008-07-16 18:17:00,77.608,77.621,77.599,77.599,83510000.0
2008-07-16 18:18:00,77.633,77.637,77.593,77.593,36610000.0
2008-07-16 18:19:00,77.601,77.622,77.595,77.603,38590000.0
2008-07-16 18:20:00,77.632,77.637,77.605,77.608,13520000.0
2008-07-16 18:21:00,77.632,77.642,77.624,77.624,64290000.0
2008-07-16 18:22:00,77.625,77.63,77.613,77.621,52700000.0
2008-07-16 18:23:00,77.609,77.632,77.596,77.632,89670000.0
2008-07-16 18:24:00,77.616,77.625,77.599,77.61,140190000.0
2008-07-16 18:25:00,77.625,77.663,77.625,77.663,54350000.0
2008-07-16 18:26:00,77.658,77.661,77.641,77.647,117560000.0
2008-07-16 18:27:00,77.673,77.673,77.645,77.65,103480000.0
2008-07-16 18:28:00,77.665,77.671,77.646,77.65,75630000.0
2008-07-16 18:29:00,77.664,77.673,77.644,77.657,71130000.0
2008-07-16 18:30:00,77.667,77.678,77.655,77.668,33290000.0
2008-07-16 18:31:00,77.68,77.694,77.671,77.694,24470000.0
2008-07-16 18:32:00,77.673,77.694,77.673,77.694,47080000.0
2008-07-16 18:33:00,77.694,77.694,77.673,77.673,26000000.0
2008-07-16 18:34:00,77.687,77.696,77.675,77.696,33990000.0
2008-07-16 18:35:00,77.69,77.694,77.674,77.679,43370000.0
2008-07-16 18:36:00,77.696,77.696,77.664,77.671,63670000.0
2008-07-16 18:37:00,77.683,77.683,77.65,77.65,101660000.0
2008-07-16 18:38:00,77.655,77.658,77.649,77.649,69440000.0
2008-07-16 18:39:00,77.665,77.687,77.654,77.654,73940000.0
2008-07-16 18:40:00,77.658,77.673,77.645,77.666,79940000.0
2008-07-16 18:41:00,77.657,77.67,77.642,77.649,126490000.0
2008-07-16 18:42:00,77.665,77.665,77.649,77.654,142940000.0
2008-07-16 18:43:00,77.651,77.67,77.651,77.652,114000000.0
2008-07-16 18:44:00,77.66,77.671,77.652,77.66,105980000.0
2008-07-16 18:45:00,77.687,77.687,77.681,77.681,58840000.0
2008-07-16 18:46:00,77.669,77.675,77.655,77.675,80030000.0
2008-07-16 18:47:00,77.673,77.685,77.673,77.685,83750000.0
2008-07-16 18:48:00,77.684,77.684,77.654,77.654,61150000.0
2008-07-16 18:49:00,77.66,77.67,77.653,77.653,70910000.0
2008-07-16 18:50:00,77.66,77.682,77.657,77.68,60940000.0
2008-07-16 18:51:00,77.682,77.682,77.66,77.677,61120000.0
2008-07-16 18:52:00,77.665,77.665,77.658,77.658,52940000.0
2008-07-16 18:53:00,77.666,77.682,77.652,77.652,103540000.0
2008-07-16 18:54:00,77.665,77.665,77.649,77.649,85770000.0
2008-07-16 18:55:00,77.657,77.657,77.65,77.65,107730000.0
2008-07-16 18:56:00,77.665,77.691,77.665,77.679,78360000.0
2008-07-16 18:57:00,77.704,77.704,77.675,77.689,67090000.0
2008-07-16 18:58:00,77.681,77.701,77.681,77.693,65180000.0
2008-07-16 18:59:00,77.691,77.71,77.69,77.69,58030000.0
2008-07-16 19:00:00,77.718,77.718,77.671,77.671,56990000.0
2008-07-16 19:01:00,77.681,77.699,77.674,77.688,86650000.0
2008-07-16 19:02:00,77.662,77.694,77.646,77.676,66780000.0
2008-07-16 19:03:00,77.695,77.695,77.682,77.694,68960000.0
2008-07-16 19:04:00,77.693,77.712,77.693,77.706,66060000.0
2008-07-16 19:05:00,77.692,77.71,77.686,77.693,82720000.0
2008-07-16 19:06:00,77.707,77.713,77.696,77.713,69800000.0
2008-07-16 19:07:00,77.705,77.705,77.697,77.699,38390000.0
2008-07-16 19:08:00,77.691,77.701,77.686,77.698,71840000.0
2008-07-16 19:09:00,77.697,77.699,77.673,77.68,89490000.0
2008-07-16 19:10:00,77.672,77.693,77.668,77.67,86550000.0
2008-07-16 19:11:00,77.665,77.691,77.664,77.664,74890000.0
2008-07-16 19:12:00,77.687,77.694,77.665,77.677,59320000.0
2008-07-16 19:13:00,77.649,77.657,77.649,77.657,83120000.0
2008-07-16 19:14:00,77.673,77.686,77.673,77.686,54080000.0
2008-07-16 19:15:00,77.69,77.701,77.666,77.688,45940000.0
2008-07-16 19:16:00,77.682,77.709,77.675,77.688,37620000.0
2008-07-16 19:17:00,77.7,77.721,77.69,77.698,44210000.0
2008-07-16 19:18:00,77.716,77.72,77.696,77.715,51300000.0
2008-07-16 19:19:00,77.735,77.735,77.713,77.734,83830000.0
2008-07-16 19:20:00,77.714,77.714,77.693,77.707,66090000.0
2008-07-16 19:21:00,77.714,77.714,77.678,77.683,101220000.0
2008-07-16 19:22:00,77.687,77.687,77.68,77.685,78880000.0
2008-07-16 19:23:00,77.701,77.713,77.696,77.708,95220000.0
2008-07-16 19:24:00,77.734,77.742,77.714,77.721,100770000.0
2008-07-16 19:25:00,77.711,77.725,77.711,77.718,91530000.0
2008-07-16 19:26:00,77.719,77.739,77.719,77.734,115260000.0
2008-07-16 19:27:00,77.725,77.73,77.725,77.726,109360000.0
2008-07-16 19:28:00,77.718,77.728,77.718,77.728,3000000.0
2008-07-16 19:30:00,77.739,77.741,77.712,77.728,96800000.0
2008-07-16 19:31:00,77.743,77.743,77.721,77.735,97030000.0
2008-07-16 19:32:00,77.734,77.734,77.714,77.734,118800000.0
2008-07-16 19:33:00,77.728,77.743,77.716,77.718,112460000.0
2008-07-16 19:34:00,77.72,77.723,77.707,77.71,9950000.0
2008-07-16 19:35:00,77.713,77.72,77.711,77.715,119260000.0
2008-07-16 19:36:00,77.72,77.72,77.698,77.715,12960000.0
2008-07-16 19:37:00,77.704,77.704,77.677,77.686,86220000.0
2008-07-16 19:38:00,77.657,77.67,77.652,77.652,71820000.0
2008-07-16 19:39:00,77.657,77.664,77.645,77.657,39190000.0
2008-07-16 19:40:00,77.651,77.671,77.644,77.659,73560000.0
2008-07-16 19:41:00,77.669,77.682,77.661,77.667,95840000.0
2008-07-16 19:42:00,77.701,77.701,77.667,77.698,95460000.0
2008-07-16 19:43:00,77.683,77.683,77.646,77.651,89070000.0
2008-07-16 19:44:00,77.644,77.673,77.644,77.653,53950000.0
2008-07-16 19:45:00,77.676,77.676,77.646,77.649,79660000.0
2008-07-16 19:46:00,77.64,77.661,77.633,77.639,55800000.0
2008-07-16 19:47:00,77.631,77.658,77.631,77.65,51450000.0
2008-07-16 19:48:00,77.657,77.675,77.653,77.675,37120000.0
2008-07-16 19:49:00,77.652,77.67,77.652,77.664,43460000.0
2008-07-16 19:50:00,77.658,77.676,77.647,77.676,51180000.0
2008-07-16 19:51:00,77.664,77.665,77.645,77.665,91120000.0
2008-07-16 19:52:00,77.642,77.664,77.642,77.664,65160000.0
2008-07-16 19:53:00,77.663,77.667,77.646,77.667,108290000.0
2008-07-16 19:54:00,77.652,77.652,77.598,77.611,73440000.0
2008-07-16 19:55:00,77.619,77.644,77.619,77.643,111130000.0
2008-07-16 19:56:00,77.637,77.637,77.629,77.629,107600000.0
2008-07-16 19:57:00,77.648,77.662,77.639,77.643,96630000.0
2008-07-16 19:58:00,77.643,77.643,77.606,77.607,116510000.0
2008-07-16 19:59:00,77.619,77.632,77.615,77.625,111110000.0
2008-07-16 20:00:00,77.639,77.648,77.609,77.614,13710000.0
2008-07-16 20:01:00,77.636,77.671,77.636,77.671,103710000.0
2008-07-16 20:02:00,77.657,77.66,77.628,77.641,81840000.0
2008-07-16 20:03:00,77.653,77.653,77.619,77.637,52740000.0
2008-07-16 20:04:00,77.629,77.639,77.615,77.615,82110000.0
2008-07-16 20:05:00,77.615,77.618,77.584,77.584,62490000.0
2008-07-16 20:06:00,77.602,77.602,77.557,77.588,63900000.0
2008-07-16 20:07:00,77.571,77.594,77.567,77.578,31080000.0
2008-07-16 20:08:00,77.564,77.577,77.529,77.56,38330000.0
2008-07-16 20:09:00,77.561,77.595,77.535,77.577,48430000.0
2008-07-16 20:10:00,77.559,77.591,77.549,77.591,94920000.0
2008-07-16 20:11:00,77.566,77.592,77.565,77.585,67160000.0
2008-07-16 20:12:00,77.591,77.612,77.584,77.612,120990000.0
2008-07-16 20:13:00,77.606,77.612,77.582,77.582,58820000.0
2008-07-16 20:14:00,77.588,77.609,77.567,77.609,107890000.0
2008-07-16 20:15:00,77.634,77.634,77.595,77.634,107610000.0
2008-07-16 20:16:00,77.606,77.639,77.606,77.618,93010000.0
2008-07-16 20:17:00,77.625,77.657,77.613,77.657,115310000.0
2008-07-16 20:18:00,77.674,77.687,77.645,77.672,124440000.0
2008-07-16 20:19:00,77.659,77.668,77.645,77.645,93620000.0
2008-07-16 20:20:00,77.65,77.664,77.637,77.664,79040000.0
2008-07-16 20:21:00,77.674,77.676,77.635,77.635,112060000.0
2008-07-16 20:22:00,77.638,77.652,77.626,77.626,120180000.0
2008-07-16 20:23:00,77.617,77.631,77.606,77.606,101230000.0
2008-07-16 20:24:00,77.665,77.665,77.606,77.634,107300000.0
2008-07-16 20:25:00,77.658,77.658,77.628,77.628,84140000.0
2008-07-16 20:26:00,77.645,77.659,77.631,77.631,30100000.0
2008-07-16 20:27:00,77.639,77.652,77.616,77.638,31340000.0
2008-07-16 20:28:00,77.645,77.669,77.638,77.638,13750000.0
2008-07-16 20:29:00,77.618,77.639,77.618,77.635,108940000.0
2008-07-16 20:30:00,77.663,77.663,77.621,77.621,85330000.0
2008-07-16 20:31:00,77.634,77.664,77.634,77.65,10210000.0
2008-07-16 20:32:00,77.662,77.681,77.643,77.643,115890000.0
2008-07-16 20:33:00,77.672,77.672,77.639,77.653,93590000.0
2008-07-16 20:34:00,77.653,77.653,77.625,77.629,93380000.0
2008-07-16 20:35:00,77.644,77.652,77.626,77.649,94170000.0
2008-07-16 20:36:00,77.655,77.684,77.633,77.667,63960000.0
2008-07-16 20:37:00,77.696,77.73,77.696,77.73,5450000.0
2008-07-16 20:38:00,77.707,77.71,77.702,77.702,104570000.0
2008-07-16 20:39:00,77.74,77.74,77.686,77.703,53080000.0
2008-07-16 20:40:00,77.695,77.719,77.692,77.704,115900000.0
2008-07-16 20:41:00,77.701,77.712,77.692,77.7,88680000.0
2008-07-16 20:42:00,77.719,77.719,77.684,77.687,107230000.0
2008-07-16 20:43:00,77.673,77.68,77.654,77.66,15620000.0
2008-07-16 20:44:00,77.652,77.667,77.642,77.666,96010000.0
2008-07-16 20:45:00,77.654,77.665,77.631,77.663,58800000.0
2008-07-16 20:46:00,77.657,77.667,77.645,77.662,48270000.0
2008-07-16 20:47:00,77.635,77.655,77.627,77.634,85100000.0
2008-07-16 20:48:00,77.665,77.671,77.635,77.671,64520000.0
2008-07-16 20:49:00,77.661,77.692,77.655,77.655,93650000.0
2008-07-16 20:50:00,77.657,77.657,77.649,77.657,53340000.0
2008-07-16 20:51:00,77.68,77.68,77.644,77.653,53790000.0
2008-07-16 20:52:00,77.656,77.672,77.641,77.641,104330000.0
2008-07-16 20:53:00,77.647,77.67,77.643,77.643,83510000.0
2008-07-16 20:54:00,77.678,77.691,77.649,77.682,73520000.0
2008-07-16 20:55:00,77.658,77.689,77.658,77.665,55930000.0
2008-07-16 20:56:00,77.672,77.689,77.652,77.672,48370000.0
2008-07-16 20:57:00,77.671,77.699,77.671,77.681,14470000.0
2008-07-16 20:58:00,77.709,77.72,77.699,77.7,17130000.0
2008-07-16 20:59:00,77.719,77.731,77.701,77.713,118750000.0
2008-07-16 21:00:00,77.725,77.725,77.693,77.699,109420000.0
2008-07-16 21:01:00,77.708,77.708,77.7,77.707,88270000.0
2008-07-16 21:02:00,77.699,77.708,77.691,77.707,94600000.0
2008-07-16 21:03:00,77.725,77.725,77.71,77.715,14650000.0
2008-07-16 21:04:00,77.703,77.71,77.696,77.703,21540000.0
2008-07-16 21:05:00,77.693,77.703,77.686,77.698,63470000.0
2008-07-16 21:06:00,77.71,77.71,77.659,77.68,58540000.0
2008-07-16 21:07:00,77.666,77.673,77.659,77.659,49710000.0
2008-07-16 21:08:00,77.649,77.658,77.641,77.641,96330000.0
2008-07-16 21:09:00,77.666,77.666,77.627,77.632,106020000.0
2008-07-16 21:10:00,77.62,77.627,77.619,77.619,160250000.0
2008-07-16 21:11:00,77.63,77.636,77.629,77.633,78760000.0
2008-07-16 21:12:00,77.64,77.641,77.64,77.641,3750000.0
2008-07-16 21:13:00,77.643,77.648,77.638,77.638,101800000.0
2008-07-16 21:14:00,77.65,77.691,77.65,77.691,113510000.0
2008-07-16 21:15:00,77.704,77.704,77.687,77.698,124040000.0
2008-07-16 21:16:00,77.685,77.696,77.673,77.696,77660000.0
2008-07-16 21:17:00,77.704,77.712,77.686,77.688,76840000.0
2008-07-16 21:18:00,77.693,77.693,77.685,77.688,12290000.0
2008-07-16 21:19:00,77.683,77.683,77.681,77.681,3610000.0
2008-07-16 21:20:00,77.695,77.697,77.686,77.691,177830000.0
2008-07-16 21:21:00,77.702,77.702,77.692,77.698,8080000.0
2008-07-16 21:22:00,77.692,77.695,77.687,77.689,13420000.0
2008-07-16 21:23:00,77.692,77.701,77.691,77.699,83890000.0
2008-07-16 21:24:00,77.714,77.714,77.701,77.701,97200000.0
2008-07-16 21:26:00,77.695,77.699,77.688,77.699,131560000.0
2008-07-16 21:27:00,77.725,77.731,77.713,77.714,151790000.0
2008-07-16 21:28:00,77.724,77.724,77.718,77.718,8080000.0
2008-07-16 21:29:00,77.704,77.717,77.702,77.702,164150000.0
2008-07-16 21:30:00,77.723,77.723,77.704,77.707,13930000.0
2008-07-16 21:31:00,77.709,77.722,77.709,77.717,16940000.0
2008-07-16 21:32:00,77.718,77.731,77.712,77.723,58460000.0
2008-07-16 21:33:00,77.739,77.739,77.7,77.709,64200000.0
2008-07-16 21:34:00,77.698,77.714,77.698,77.714,131290000.0
2008-07-16 21:35:00,77.725,77.729,77.71,77.715,91170000.0
2008-07-16 21:36:00,77.73,77.733,77.724,77.729,112580000.0
2008-07-16 21:37:00,77.722,77.722,77.721,77.721,4510000.0
2008-07-16 21:38:00,77.716,77.718,77.71,77.716,102730000.0
2008-07-16 21:39:00,77.744,77.746,77.734,77.738,110420000.0
2008-07-16 21:40:00,77.731,77.753,77.731,77.753,120110000.0
2008-07-16 21:41:00,77.751,77.758,77.75,77.755,100120000.0
2008-07-16 21:42:00,77.768,77.768,77.755,77.755,6010000.0
2008-07-16 21:44:00,77.734,77.736,77.729,77.73,105410000.0
2008-07-16 21:45:00,77.758,77.758,77.735,77.736,8460000.0
2008-07-16 21:46:00,77.726,77.726,77.722,77.725,12400000.0
2008-07-16 21:47:00,77.737,77.737,77.722,77.727,68220000.0
2008-07-16 21:48:00,77.741,77.748,77.741,77.748,3010000.0
2008-07-16 21:49:00,77.726,77.738,77.726,77.738,3010000.0
2008-07-16 21:50:00,77.74,77.761,77.74,77.759,80360000.0
2008-07-16 21:51:00,77.782,77.782,77.764,77.764,4180000.0
2008-07-16 21:52:00,77.766,77.77,77.765,77.768,89550000.0
2008-07-16 21:53:00,77.76,77.774,77.76,77.774,113380000.0
2008-07-16 21:54:00,77.791,77.792,77.768,77.768,50610000.0
2008-07-16 21:55:00,77.779,77.783,77.772,77.778,103210000.0
2008-07-16 21:56:00,77.786,77.793,77.786,77.786,63950000.0
2008-07-16 21:57:00,77.823,77.823,77.798,77.8,96640000.0
2008-07-16 21:58:00,77.789,77.806,77.789,77.797,109360000.0
2008-07-16 21:59:00,77.807,77.816,77.791,77.806,82830000.0
2008-07-16 22:00:00,77.839,77.839,77.806,77.813,67300000.0
2008-07-16 22:01:00,77.815,77.818,77.807,77.818,47630000.0
2008-07-16 22:02:00,77.854,77.883,77.854,77.883,120900000.0
2008-07-16 22:03:00,77.897,77.897,77.867,77.867,9760000.0
2008-07-16 22:04:00,77.861,77.874,77.861,77.869,12390000.0
2008-07-16 22:05:00,77.874,77.878,77.87,77.875,133010000.0
2008-07-16 22:06:00,77.902,77.902,77.87,77.87,138080000.0
2008-07-16 22:07:00,77.858,77.881,77.858,77.869,91380000.0
2008-07-16 22:08:00,77.881,77.895,77.881,77.881,111810000.0
2008-07-16 22:09:00,77.883,77.883,77.865,77.866,90180000.0
2008-07-16 22:10:00,77.856,77.856,77.845,77.854,78000000.0
2008-07-16 22:11:00,77.844,77.844,77.828,77.828,82480000.0
2008-07-16 22:12:00,77.845,77.845,77.802,77.802,7890000.0
2008-07-16 22:13:00,77.798,77.806,77.794,77.806,6570000.0
2008-07-16 22:14:00,77.804,77.831,77.804,77.818,83310000.0
2008-07-16 22:15:00,77.845,77.845,77.824,77.824,95130000.0
2008-07-16 22:16:00,77.829,77.829,77.815,77.816,10790000.0
2008-07-16 22:17:00,77.833,77.835,77.822,77.822,121880000.0
2008-07-16 22:18:00,77.847,77.847,77.847,77.847,2440000.0
2008-07-16 22:20:00,77.837,77.837,77.822,77.828,123270000.0
2008-07-16 22:21:00,77.834,77.834,77.818,77.818,6200000.0
2008-07-16 22:22:00,77.827,77.835,77.827,77.835,8070000.0
2008-07-16 22:23:00,77.83,77.84,77.829,77.829,81270000.0
2008-07-16 22:24:00,77.86,77.86,77.826,77.826,60080000.0
2008-07-16 22:25:00,77.832,77.834,77.821,77.834,15400000.0
2008-07-16 22:26:00,77.844,77.844,77.824,77.828,82720000.0
2008-07-16 22:27:00,77.849,77.851,77.839,77.844,98570000.0
2008-07-16 22:29:00,77.836,77.847,77.836,77.845,131000000.0
2008-07-16 22:30:00,77.886,77.886,77.854,77.854,50700000.0
2008-07-16 22:32:00,77.864,77.864,77.849,77.849,100540000.0
2008-07-16 22:33:00,77.876,77.876,77.852,77.852,133040000.0
2008-07-16 22:34:00,77.865,77.868,77.852,77.868,93640000.0
2008-07-16 22:35:00,77.85,77.867,77.85,77.867,96320000.0
2008-07-16 22:36:00,77.896,77.897,77.896,77.897,2820000.0
2008-07-16 22:37:00,77.853,77.863,77.853,77.863,3950000.0
2008-07-16 22:38:00,77.873,77.878,77.868,77.87,107260000.0
2008-07-16 22:39:00,77.89,77.89,77.872,77.878,12630000.0
2008-07-16 22:40:00,77.871,77.876,77.869,77.87,50590000.0
2008-07-16 22:41:00,77.877,77.877,77.87,77.87,30080000.0
2008-07-16 22:42:00,77.891,77.891,77.874,77.874,4510000.0
2008-07-16 22:44:00,77.858,77.86,77.857,77.859,65550000.0
2008-07-16 22:45:00,77.87,77.87,77.855,77.855,4130000.0
2008-07-16 22:46:00,77.862,77.87,77.851,77.851,10900000.0
2008-07-16 22:47:00,77.857,77.863,77.849,77.849,55110000.0
2008-07-16 22:48:00,77.869,77.874,77.853,77.868,73620000.0
2008-07-16 22:49:00,77.877,77.877,77.869,77.869,78900000.0
2008-07-16 22:51:00,77.889,77.889,77.853,77.865,80370000.0
2008-07-16 22:52:00,77.875,77.885,77.872,77.877,63770000.0
2008-07-16 22:53:00,77.869,77.881,77.869,77.877,34210000.0
2008-07-16 22:54:00,77.897,77.897,77.885,77.887,13340000.0
2008-07-16 22:55:00,77.882,77.882,77.882,77.882,3570000.0
2008-07-16 22:56:00,77.876,77.876,77.864,77.866,85720000.0
2008-07-16 22:57:00,77.875,77.875,77.854,77.854,33070000.0
2008-07-16 22:58:00,77.865,77.865,77.852,77.864,78810000.0
2008-07-16 22:59:00,77.879,77.894,77.879,77.888,111480000.0
2008-07-16 23:00:00,77.899,77.905,77.881,77.89,106770000.0
2008-07-16 23:03:00,77.902,77.902,77.88,77.883,7530000.0
2008-07-16 23:04:00,77.88,77.885,77.879,77.879,87610000.0
2008-07-16 23:05:00,77.884,77.884,77.873,77.879,31090000.0
2008-07-16 23:06:00,77.919,77.921,77.916,77.918,43450000.0
2008-07-16 23:08:00,77.867,77.867,77.861,77.865,17520000.0
2008-07-16 23:09:00,77.886,77.886,77.864,77.865,14030000.0
2008-07-16 23:10:00,77.853,77.861,77.849,77.849,11290000.0
2008-07-16 23:12:00,77.908,77.909,77.905,77.907,122260000.0
2008-07-16 23:15:00,77.875,77.876,77.869,77.869,49870000.0
2008-07-16 23:18:00,77.867,77.87,77.866,77.869,83900000.0
2008-07-16 23:21:00,77.879,77.88,77.877,77.879,92760000.0
2008-07-16 23:24:00,77.866,77.868,77.865,77.868,34750000.0
2008-07-16 23:27:00,77.876,77.876,77.85,77.85,4690000.0
2008-07-16 23:28:00,77.846,77.848,77.84,77.841,74980000.0
2008-07-16 23:29:00,77.848,77.85,77.847,77.848,32270000.0
2008-07-16 23:30:00,77.898,77.898,77.888,77.888,73760000.0
2008-07-16 23:32:00,77.865,77.865,77.85,77.85,72260000.0
2008-07-16 23:33:00,77.874,77.874,77.85,77.85,50340000.0
2008-07-16 23:34:00,77.866,77.866,77.854,77.866,86120000.0
2008-07-16 23:35:00,77.875,77.875,77.864,77.873,82710000.0
2008-07-16 23:36:00,77.887,77.887,77.865,77.867,10670000.0
2008-07-16 23:39:00,77.906,77.909,77.906,77.908,39540000.0
2008-07-16 23:40:00,77.851,77.866,77.851,77.866,91090000.0
2008-07-16 23:41:00,77.875,77.877,77.87,77.87,53840000.0
2008-07-16 23:42:00,77.908,77.909,77.907,77.909,42530000.0
2008-07-16 23:43:00,77.858,77.858,77.858,77.858,1320000.0
2008-07-16 23:44:00,77.842,77.845,77.825,77.845,89180000.0
2008-07-16 23:45:00,77.884,77.884,77.88,77.88,3010000.0
2008-07-16 23:48:00,77.879,77.88,77.873,77.877,97910000.0
2008-07-16 23:51:00,77.866,77.866,77.859,77.859,4880000.0
2008-07-16 23:52:00,77.846,77.85,77.846,77.846,57350000.0
2008-07-16 23:53:00,77.835,77.838,77.835,77.835,96460000.0
2008-07-16 23:54:00,77.844,77.844,77.837,77.842,64130000.0
2008-07-16 23:57:00,77.864,77.864,77.821,77.821,125350000.0
2008-07-16 23:58:00,77.83,77.834,77.824,77.824,12350000.0
2008-07-16 23:59:00,77.825,77.825,77.81,77.818,82480000.0
2008-07-17 00:00:00,77.854,77.854,77.83,77.836,101200000.0
2008-07-17 00:01:00,77.828,77.835,77.828,77.835,76160000.0
2008-07-17 00:02:00,77.844,77.846,77.84,77.845,78280000.0
2008-07-17 00:03:00,77.868,77.87,77.866,77.868,87670000.0
2008-07-17 00:04:00,77.868,77.889,77.858,77.885,59960000.0
2008-07-17 00:05:00,77.898,77.898,77.888,77.888,87040000.0
2008-07-17 00:06:00,77.907,77.909,77.906,77.907,63670000.0
2008-07-17 00:07:00,77.879,77.888,77.879,77.888,93940000.0
2008-07-17 00:08:00,77.895,77.92,77.887,77.897,67650000.0
2008-07-17 00:09:00,77.92,77.92,77.896,77.917,54210000.0
2008-07-17 00:10:00,77.927,77.927,77.92,77.92,88110000.0
2008-07-17 00:11:00,77.911,77.928,77.898,77.928,75470000.0
2008-07-17 00:12:00,77.946,77.948,77.94,77.948,93090000.0
2008-07-17 00:13:00,77.941,77.947,77.938,77.938,80010000.0
2008-07-17 00:14:00,77.932,77.945,77.932,77.945,114730000.0
2008-07-17 00:15:00,77.938,77.938,77.911,77.911,6570000.0
2008-07-17 00:17:00,77.917,77.919,77.916,77.917,87020000.0
2008-07-17 00:18:00,77.946,77.946,77.916,77.918,10550000.0
2008-07-17 00:19:00,77.911,77.926,77.911,77.925,86500000.0
2008-07-17 00:20:00,77.918,77.918,77.917,77.918,22580000.0
2008-07-17 00:21:00,77.991,77.991,77.927,77.927,9200000.0
2008-07-17 00:22:00,77.938,77.94,77.936,77.938,62590000.0
2008-07-17 00:23:00,77.927,77.935,77.92,77.929,70280000.0
2008-07-17 00:24:00,77.947,77.949,77.946,77.949,96070000.0
2008-07-17 00:25:00,77.936,77.936,77.928,77.929,123140000.0
2008-07-17 00:26:00,77.932,77.932,77.912,77.927,40390000.0
2008-07-17 00:27:00,77.953,77.953,77.921,77.921,62200000.0
2008-07-17 00:29:00,77.927,77.929,77.921,77.926,99460000.0
2008-07-17 00:30:00,77.923,77.958,77.923,77.956,40130000.0
2008-07-17 00:31:00,77.946,77.946,77.914,77.914,74670000.0
2008-07-17 00:32:00,77.918,77.927,77.903,77.927,37620000.0
2008-07-17 00:33:00,77.951,77.951,77.929,77.929,76350000.0
2008-07-17 00:34:00,77.918,77.929,77.918,77.921,81140000.0
2008-07-17 00:35:00,77.908,77.911,77.891,77.905,38570000.0
2008-07-17 00:36:00,77.95,77.95,77.882,77.882,48030000.0
2008-07-17 00:37:00,77.9,77.907,77.899,77.899,65450000.0
2008-07-17 00:38:00,77.887,77.889,77.87,77.87,45120000.0
2008-07-17 00:39:00,77.892,77.892,77.865,77.876,45190000.0
2008-07-17 00:40:00,77.868,77.876,77.868,77.876,7890000.0
2008-07-17 00:42:00,77.931,77.931,77.853,77.854,145770000.0
2008-07-17 00:43:00,77.855,77.858,77.852,77.858,10330000.0
2008-07-17 00:44:00,77.869,77.877,77.869,77.87,79730000.0
2008-07-17 00:45:00,77.903,77.903,77.863,77.863,33530000.0
2008-07-17 00:46:00,77.841,77.849,77.841,77.849,40920000.0
2008-07-17 00:48:00,77.876,77.876,77.85,77.857,123080000.0
2008-07-17 00:50:00,77.863,77.863,77.853,77.858,36320000.0
2008-07-17 00:51:00,77.879,77.879,77.877,77.878,44630000.0
2008-07-17 00:53:00,77.868,77.868,77.86,77.866,55910000.0
2008-07-17 00:54:00,77.876,77.876,77.862,77.862,47720000.0
2008-07-17 00:55:00,77.868,77.869,77.868,77.869,3760000.0
2008-07-17 00:57:00,77.92,77.92,77.887,77.887,6950000.0
2008-07-17 00:58:00,77.867,77.869,77.865,77.867,122810000.0
2008-07-17 00:59:00,77.859,77.861,77.857,77.859,119030000.0
2008-07-17 01:00:00,77.884,77.884,77.871,77.871,81270000.0
2008-07-17 01:01:00,77.875,77.884,77.87,77.883,86520000.0
2008-07-17 01:02:00,77.877,77.877,77.868,77.875,42680000.0
2008-07-17 01:03:00,77.894,77.894,77.874,77.874,33930000.0
2008-07-17 01:04:00,77.879,77.88,77.877,77.878,62950000.0
2008-07-17 01:05:00,77.868,77.87,77.867,77.87,30090000.0
2008-07-17 01:06:00,77.921,77.921,77.888,77.892,42040000.0
2008-07-17 01:08:00,77.879,77.886,77.879,77.886,71520000.0
2008-07-17 01:09:00,77.902,77.902,77.884,77.889,113140000.0
2008-07-17 01:10:00,77.877,77.886,77.877,77.878,75310000.0
2008-07-17 01:11:00,77.884,77.888,77.878,77.888,82360000.0
2008-07-17 01:12:00,77.915,77.915,77.9,77.9,84200000.0
2008-07-17 01:13:00,77.886,77.886,77.879,77.879,138160000.0
2008-07-17 01:14:00,77.888,77.896,77.888,77.896,161810000.0
2008-07-17 01:15:00,77.913,77.913,77.892,77.897,146750000.0
2008-07-17 01:16:00,77.89,77.91,77.89,77.904,121060000.0
2008-07-17 01:18:00,77.944,77.944,77.908,77.908,8280000.0
2008-07-17 01:19:00,77.898,77.901,77.897,77.898,70720000.0
2008-07-17 01:21:00,77.923,77.923,77.896,77.903,70310000.0
2008-07-17 01:22:00,77.887,77.887,77.881,77.886,55420000.0
2008-07-17 01:23:00,77.877,77.879,77.877,77.877,54490000.0
2008-07-17 01:24:00,77.918,77.919,77.916,77.917,47040000.0
2008-07-17 01:26:00,77.884,77.884,77.862,77.867,77900000.0
2008-07-17 01:27:00,77.902,77.902,77.868,77.879,93180000.0
2008-07-17 01:28:00,77.869,77.876,77.853,77.853,69760000.0
2008-07-17 01:29:00,77.856,77.856,77.849,77.856,59850000.0
2008-07-17 01:30:00,77.867,77.872,77.863,77.867,58020000.0
2008-07-17 01:31:00,77.863,77.873,77.863,77.868,10140000.0
2008-07-17 01:32:00,77.857,77.86,77.856,77.858,50570000.0
2008-07-17 01:33:00,77.884,77.884,77.854,77.854,5070000.0
2008-07-17 01:34:00,77.844,77.844,77.806,77.843,63430000.0
2008-07-17 01:35:00,77.871,77.886,77.871,77.886,54920000.0
2008-07-17 01:36:00,77.894,77.894,77.883,77.885,10330000.0
2008-07-17 01:37:00,77.899,77.899,77.899,77.899,1130000.0
2008-07-17 01:39:00,77.932,77.932,77.881,77.881,46370000.0
2008-07-17 01:41:00,77.872,77.88,77.869,77.869,88770000.0
2008-07-17 01:42:00,77.884,77.884,77.853,77.853,83500000.0
2008-07-17 01:43:00,77.833,77.845,77.826,77.845,10570000.0
2008-07-17 01:45:00,77.887,77.887,77.879,77.879,3190000.0
2008-07-17 01:46:00,77.847,77.847,77.841,77.841,3380000.0
2008-07-17 01:47:00,77.837,77.837,77.829,77.83,55390000.0
2008-07-17 01:48:00,77.849,77.849,77.82,77.822,37830000.0
2008-07-17 01:49:00,77.814,77.863,77.814,77.863,44160000.0
2008-07-17 01:50:00,77.845,77.86,77.815,77.815,53540000.0
2008-07-17 01:51:00,77.852,77.852,77.845,77.845,3750000.0
2008-07-17 01:52:00,77.83,77.836,77.83,77.83,73500000.0
2008-07-17 01:53:00,77.82,77.845,77.82,77.845,105180000.0
2008-07-17 01:54:00,77.873,77.873,77.828,77.829,79500000.0
2008-07-17 01:55:00,77.82,77.836,77.82,77.829,107110000.0
2008-07-17 01:56:00,77.837,77.837,77.829,77.83,100920000.0
2008-07-17 01:57:00,77.858,77.862,77.857,77.857,101750000.0
2008-07-17 01:58:00,77.819,77.828,77.817,77.819,123420000.0
2008-07-17 02:00:00,77.841,77.841,77.823,77.823,6420000.0
2008-07-17 02:01:00,77.827,77.828,77.82,77.828,85820000.0
2008-07-17 02:02:00,77.821,77.827,77.819,77.821,58540000.0
2008-07-17 02:03:00,77.824,77.824,77.811,77.811,51360000.0
2008-07-17 02:04:00,77.791,77.802,77.791,77.798,38070000.0
2008-07-17 02:05:00,77.806,77.806,77.799,77.799,41370000.0
2008-07-17 02:06:00,77.817,77.817,77.811,77.812,51090000.0
2008-07-17 02:07:00,77.802,77.806,77.8,77.806,82060000.0
2008-07-17 02:08:00,77.8,77.807,77.799,77.799,73290000.0
2008-07-17 02:09:00,77.812,77.816,77.801,77.801,113410000.0
2008-07-17 02:11:00,77.786,77.787,77.778,77.786,107000000.0
2008-07-17 02:12:00,77.795,77.795,77.772,77.772,103750000.0
2008-07-17 02:13:00,77.759,77.768,77.759,77.759,107730000.0
2008-07-17 02:14:00,77.75,77.757,77.747,77.747,121280000.0
2008-07-17 02:15:00,77.785,77.785,77.775,77.777,111070000.0
2008-07-17 02:16:00,77.774,77.78,77.774,77.78,12440000.0
2008-07-17 02:17:00,77.765,77.765,77.748,77.748,71040000.0
2008-07-17 02:18:00,77.765,77.765,77.744,77.749,113320000.0
2008-07-17 02:19:00,77.743,77.762,77.743,77.762,71290000.0
2008-07-17 02:20:00,77.778,77.788,77.778,77.788,99820000.0
2008-07-17 02:21:00,77.816,77.816,77.791,77.8,103110000.0
2008-07-17 02:22:00,77.791,77.815,77.791,77.815,97310000.0
2008-07-17 02:23:00,77.837,77.839,77.834,77.835,116350000.0
2008-07-17 02:24:00,77.852,77.856,77.831,77.831,117980000.0
2008-07-17 02:25:00,77.839,77.853,77.832,77.853,15810000.0
2008-07-17 02:26:00,77.846,77.85,77.846,77.848,95640000.0
2008-07-17 02:27:00,77.856,77.856,77.831,77.831,106170000.0
2008-07-17 02:28:00,77.818,77.824,77.811,77.811,101260000.0
2008-07-17 02:29:00,77.818,77.819,77.814,77.816,113380000.0
2008-07-17 02:30:00,77.851,77.851,77.821,77.821,117680000.0
2008-07-17 02:31:00,77.823,77.823,77.796,77.796,6950000.0
2008-07-17 02:32:00,77.796,77.805,77.793,77.796,116870000.0
2008-07-17 02:33:00,77.811,77.814,77.811,77.814,2850000.0
2008-07-17 02:34:00,77.81,77.826,77.81,77.825,122470000.0
2008-07-17 02:35:00,77.818,77.826,77.817,77.818,120100000.0
2008-07-17 02:36:00,77.838,77.838,77.838,77.838,3040000.0
2008-07-17 02:37:00,77.825,77.826,77.813,77.813,71580000.0
2008-07-17 02:38:00,77.816,77.817,77.81,77.81,113870000.0
2008-07-17 02:39:00,77.818,77.819,77.816,77.817,73260000.0
2008-07-17 02:40:00,77.826,77.835,77.822,77.833,105670000.0
2008-07-17 02:41:00,77.845,77.845,77.832,77.832,96170000.0
2008-07-17 02:42:00,77.847,77.849,77.84,77.841,93850000.0
2008-07-17 02:44:00,77.826,77.83,77.825,77.827,112550000.0
2008-07-17 02:45:00,77.83,77.83,77.816,77.82,12210000.0
2008-07-17 02:46:00,77.811,77.814,77.804,77.804,11460000.0
2008-07-17 02:47:00,77.792,77.792,77.76,77.76,109350000.0
2008-07-17 02:48:00,77.772,77.781,77.772,77.777,10710000.0
2008-07-17 02:49:00,77.774,77.789,77.774,77.784,13190000.0
2008-07-17 02:50:00,77.799,77.805,77.791,77.804,109910000.0
2008-07-17 02:51:00,77.834,77.834,77.824,77.825,9570000.0
2008-07-17 02:52:00,77.837,77.844,77.832,77.832,11640000.0
2008-07-17 02:53:00,77.834,77.834,77.821,77.826,119140000.0
2008-07-17 02:54:00,77.832,77.832,77.8,77.8,115300000.0
2008-07-17 02:55:00,77.796,77.811,77.796,77.811,4510000.0
2008-07-17 02:56:00,77.807,77.815,77.801,77.807,114100000.0
2008-07-17 02:57:00,77.814,77.814,77.795,77.797,10910000.0
2008-07-17 02:58:00,77.786,77.788,77.786,77.788,4510000.0
2008-07-17 02:59:00,77.776,77.782,77.772,77.774,122240000.0
2008-07-17 03:00:00,77.813,77.813,77.782,77.782,114870000.0
2008-07-17 03:01:00,77.772,77.792,77.772,77.775,13720000.0
2008-07-17 03:02:00,77.788,77.788,77.778,77.778,65070000.0
2008-07-17 03:03:00,77.778,77.785,77.771,77.777,107290000.0
2008-07-17 03:04:00,77.772,77.776,77.772,77.776,77510000.0
2008-07-17 03:05:00,77.769,77.781,77.762,77.762,106950000.0
2008-07-17 03:06:00,77.773,77.773,77.754,77.765,108470000.0
2008-07-17 03:07:00,77.759,77.775,77.759,77.775,97240000.0
2008-07-17 03:08:00,77.765,77.77,77.751,77.758,112810000.0
2008-07-17 03:09:00,77.767,77.774,77.757,77.774,118540000.0
2008-07-17 03:10:00,77.77,77.771,77.737,77.737,12820000.0
2008-07-17 03:11:00,77.73,77.767,77.73,77.747,121190000.0
2008-07-17 03:12:00,77.757,77.774,77.753,77.771,108350000.0
2008-07-17 03:13:00,77.765,77.765,77.761,77.761,6380000.0
2008-07-17 03:14:00,77.767,77.768,77.759,77.761,101000000.0
2008-07-17 03:15:00,77.775,77.775,77.75,77.752,98920000.0
2008-07-17 03:16:00,77.765,77.765,77.744,77.748,116000000.0
2008-07-17 03:17:00,77.747,77.763,77.747,77.762,113480000.0
2008-07-17 03:18:00,77.766,77.766,77.728,77.728,6760000.0
2008-07-17 03:19:00,77.737,77.742,77.724,77.727,85350000.0
2008-07-17 03:20:00,77.735,77.735,77.712,77.712,105320000.0
2008-07-17 03:21:00,77.712,77.712,77.686,77.69,106800000.0
2008-07-17 03:22:00,77.71,77.714,77.7,77.708,94510000.0
2008-07-17 03:23:00,77.699,77.722,77.699,77.713,123560000.0
2008-07-17 03:24:00,77.731,77.731,77.694,77.702,115640000.0
2008-07-17 03:25:00,77.69,77.693,77.69,77.691,9020000.0
2008-07-17 03:26:00,77.7,77.712,77.693,77.712,122500000.0
2008-07-17 03:27:00,77.718,77.718,77.691,77.697,111820000.0
2008-07-17 03:28:00,77.682,77.711,77.682,77.711,7140000.0
2008-07-17 03:29:00,77.701,77.722,77.701,77.706,117680000.0
2008-07-17 03:30:00,77.732,77.732,77.725,77.725,5630000.0
2008-07-17 03:31:00,77.723,77.723,77.711,77.719,10520000.0
2008-07-17 03:32:00,77.705,77.716,77.701,77.707,112160000.0
2008-07-17 03:33:00,77.72,77.72,77.702,77.712,10330000.0
2008-07-17 03:34:00,77.685,77.69,77.668,77.67,103580000.0
2008-07-17 03:35:00,77.682,77.709,77.682,77.703,123740000.0
2008-07-17 03:36:00,77.72,77.72,77.695,77.709,112330000.0
2008-07-17 03:37:00,77.693,77.703,77.686,77.691,16950000.0
2008-07-17 03:39:00,77.693,77.693,77.674,77.677,117160000.0
2008-07-17 03:40:00,77.673,77.685,77.673,77.679,13140000.0
2008-07-17 03:41:00,77.683,77.683,77.649,77.654,116280000.0
2008-07-17 03:42:00,77.652,77.668,77.649,77.659,17490000.0
2008-07-17 03:43:00,77.644,77.662,77.642,77.659,11820000.0
2008-07-17 03:44:00,77.637,77.66,77.624,77.633,104120000.0
2008-07-17 03:45:00,77.636,77.644,77.621,77.644,97930000.0
2008-07-17 03:46:00,77.643,77.666,77.643,77.666,95970000.0
2008-07-17 03:47:00,77.676,77.676,77.653,77.672,117130000.0
2008-07-17 03:48:00,77.68,77.68,77.65,77.65,117130000.0
2008-07-17 03:49:00,77.655,77.671,77.652,77.671,9950000.0
2008-07-17 03:50:00,77.682,77.683,77.675,77.683,110170000.0
2008-07-17 03:51:00,77.688,77.688,77.679,77.679,2820000.0
2008-07-17 03:52:00,77.676,77.676,77.662,77.662,96880000.0
2008-07-17 03:53:00,77.672,77.683,77.672,77.676,120380000.0
2008-07-17 03:54:00,77.684,77.684,77.673,77.677,114150000.0
2008-07-17 03:55:00,77.667,77.675,77.654,77.654,14690000.0
2008-07-17 03:56:00,77.665,77.665,77.643,77.654,125940000.0
2008-07-17 03:57:00,77.677,77.707,77.664,77.678,118060000.0
2008-07-17 03:58:00,77.651,77.669,77.651,77.669,16120000.0
2008-07-17 03:59:00,77.661,77.674,77.651,77.656,116150000.0
2008-07-17 04:00:00,77.662,77.662,77.637,77.648,108930000.0
2008-07-17 04:01:00,77.646,77.665,77.646,77.665,6570000.0
2008-07-17 04:02:00,77.66,77.695,77.66,77.695,106030000.0
2008-07-17 04:03:00,77.732,77.732,77.686,77.701,72780000.0
2008-07-17 04:04:00,77.711,77.732,77.711,77.714,112410000.0
2008-07-17 04:05:00,77.719,77.725,77.711,77.711,101760000.0
2008-07-17 04:06:00,77.776,77.776,77.726,77.733,101410000.0
2008-07-17 04:07:00,77.712,77.725,77.712,77.715,121150000.0
2008-07-17 04:08:00,77.696,77.715,77.696,77.705,113830000.0
2008-07-17 04:09:00,77.713,77.713,77.702,77.704,11490000.0
2008-07-17 04:11:00,77.688,77.688,77.652,77.668,120010000.0
2008-07-17 04:12:00,77.658,77.663,77.644,77.662,110350000.0
2008-07-17 04:13:00,77.661,77.671,77.661,77.669,7750000.0
2008-07-17 04:14:00,77.659,77.665,77.658,77.658,119260000.0
2008-07-17 04:15:00,77.679,77.709,77.673,77.703,112880000.0
2008-07-17 04:16:00,77.684,77.701,77.684,77.697,13520000.0
2008-07-17 04:17:00,77.704,77.704,77.685,77.699,52380000.0
2008-07-17 04:18:00,77.706,77.706,77.685,77.698,95560000.0
2008-07-17 04:19:00,77.711,77.733,77.707,77.711,73030000.0
2008-07-17 04:20:00,77.716,77.726,77.714,77.726,106630000.0
2008-07-17 04:21:00,77.727,77.735,77.717,77.717,76670000.0
2008-07-17 04:22:00,77.73,77.753,77.727,77.746,102940000.0
2008-07-17 04:23:00,77.753,77.753,77.716,77.723,103610000.0
2008-07-17 04:24:00,77.725,77.725,77.704,77.718,98290000.0
2008-07-17 04:25:00,77.71,77.721,77.704,77.71,125910000.0
2008-07-17 04:26:00,77.721,77.742,77.721,77.742,121640000.0
2008-07-17 04:27:00,77.735,77.735,77.73,77.73,7330000.0
2008-07-17 04:28:00,77.722,77.731,77.71,77.726,122840000.0
2008-07-17 04:29:00,77.709,77.725,77.706,77.708,110350000.0
2008-07-17 04:30:00,77.727,77.727,77.719,77.72,6060000.0
2008-07-17 04:31:00,77.73,77.73,77.724,77.728,100010000.0
2008-07-17 04:32:00,77.718,77.725,77.713,77.718,75390000.0
2008-07-17 04:33:00,77.736,77.737,77.731,77.731,107300000.0
2008-07-17 04:34:00,77.713,77.713,77.693,77.696,80720000.0
2008-07-17 04:35:00,77.692,77.715,77.692,77.715,111070000.0
2008-07-17 04:36:00,77.725,77.725,77.701,77.701,102800000.0
2008-07-17 04:37:00,77.707,77.716,77.701,77.706,104930000.0
2008-07-17 04:38:00,77.708,77.712,77.7,77.712,121710000.0
2008-07-17 04:39:00,77.714,77.714,77.702,77.712,117840000.0
2008-07-17 04:40:00,77.701,77.706,77.701,77.705,6620000.0
2008-07-17 04:42:00,77.737,77.739,77.737,77.738,33290000.0
2008-07-17 04:43:00,77.717,77.717,77.709,77.709,36200000.0
2008-07-17 04:44:00,77.729,77.737,77.722,77.737,46300000.0
2008-07-17 04:45:00,77.721,77.732,77.704,77.716,84800000.0
2008-07-17 04:46:00,77.729,77.744,77.72,77.72,66650000.0
2008-07-17 04:47:00,77.729,77.741,77.723,77.723,101330000.0
2008-07-17 04:48:00,77.726,77.726,77.718,77.718,76140000.0
2008-07-17 04:49:00,77.73,77.738,77.729,77.729,96530000.0
2008-07-17 04:50:00,77.733,77.733,77.713,77.713,95550000.0
2008-07-17 04:51:00,77.717,77.717,77.701,77.714,89510000.0
2008-07-17 04:52:00,77.704,77.704,77.687,77.687,111410000.0
2008-07-17 04:53:00,77.68,77.705,77.68,77.681,104490000.0
2008-07-17 04:54:00,77.681,77.681,77.665,77.669,12240000.0
2008-07-17 04:55:00,77.661,77.673,77.653,77.673,97300000.0
2008-07-17 04:56:00,77.67,77.683,77.663,77.683,124740000.0
2008-07-17 04:57:00,77.695,77.712,77.685,77.712,111010000.0
2008-07-17 04:58:00,77.724,77.724,77.708,77.708,6760000.0
2008-07-17 04:59:00,77.709,77.722,77.705,77.717,96110000.0
2008-07-17 05:00:00,77.743,77.743,77.702,77.702,75140000.0
2008-07-17 05:01:00,77.708,77.715,77.708,77.715,102420000.0
2008-07-17 05:02:00,77.7,77.712,77.69,77.698,98540000.0
2008-07-17 05:03:00,77.702,77.702,77.685,77.69,94880000.0
2008-07-17 05:04:00,77.7,77.707,77.697,77.697,110330000.0
2008-07-17 05:05:00,77.689,77.703,77.689,77.703,107260000.0
2008-07-17 05:06:00,77.698,77.709,77.692,77.708,17020000.0
2008-07-17 05:07:00,77.683,77.695,77.683,77.695,7320000.0
2008-07-17 05:08:00,77.695,77.711,77.695,77.709,66900000.0
2008-07-17 05:09:00,77.725,77.725,77.695,77.701,81040000.0
2008-07-17 05:10:00,77.688,77.691,77.687,77.689,82000000.0
2008-07-17 05:11:00,77.702,77.722,77.693,77.709,66960000.0
2008-07-17 05:12:00,77.728,77.729,77.72,77.72,76780000.0
2008-07-17 05:13:00,77.717,77.728,77.712,77.728,63530000.0
2008-07-17 05:14:00,77.72,77.741,77.72,77.738,62120000.0
2008-07-17 05:15:00,77.754,77.754,77.742,77.748,49320000.0
2008-07-17 05:16:00,77.751,77.765,77.751,77.764,102930000.0
2008-07-17 05:17:00,77.741,77.762,77.741,77.747,87470000.0
2008-07-17 05:18:00,77.758,77.765,77.742,77.765,114200000.0
2008-07-17 05:19:00,77.756,77.756,77.742,77.749,75950000.0
2008-07-17 05:20:00,77.726,77.727,77.72,77.727,69310000.0
2008-07-17 05:21:00,77.734,77.734,77.716,77.717,65720000.0
2008-07-17 05:22:00,77.709,77.715,77.709,77.715,62240000.0
2008-07-17 05:23:00,77.701,77.715,77.69,77.69,60180000.0
2008-07-17 05:24:00,77.707,77.707,77.692,77.7,91150000.0
2008-07-17 05:25:00,77.69,77.696,77.69,77.691,69540000.0
2008-07-17 05:26:00,77.695,77.695,77.68,77.688,67400000.0
2008-07-17 05:27:00,77.722,77.722,77.694,77.694,67810000.0
2008-07-17 05:28:00,77.701,77.713,77.701,77.707,83380000.0
2008-07-17 05:29:00,77.703,77.715,77.703,77.715,68250000.0
2008-07-17 05:30:00,77.724,77.724,77.681,77.681,34650000.0
2008-07-17 05:31:00,77.668,77.674,77.664,77.664,71450000.0
2008-07-17 05:32:00,77.664,77.664,77.651,77.651,89900000.0
2008-07-17 05:33:00,77.65,77.66,77.629,77.638,88580000.0
2008-07-17 05:34:00,77.615,77.654,77.615,77.654,86440000.0
2008-07-17 05:35:00,77.632,77.652,77.632,77.65,55950000.0
2008-07-17 05:36:00,77.673,77.673,77.64,77.642,87700000.0
2008-07-17 05:38:00,77.652,77.666,77.645,77.666,52070000.0
2008-07-17 05:39:00,77.691,77.691,77.648,77.652,34470000.0
2008-07-17 05:40:00,77.641,77.67,77.641,77.666,43450000.0
2008-07-17 05:41:00,77.644,77.67,77.644,77.653,48490000.0
2008-07-17 05:42:00,77.665,77.665,77.603,77.603,82740000.0
2008-07-17 05:43:00,77.618,77.634,77.616,77.627,69600000.0
2008-07-17 05:44:00,77.635,77.635,77.608,77.619,101290000.0
2008-07-17 05:45:00,77.634,77.634,77.601,77.601,73470000.0
2008-07-17 05:46:00,77.615,77.626,77.612,77.612,103220000.0
2008-07-17 05:47:00,77.625,77.625,77.603,77.625,98580000.0
2008-07-17 05:48:00,77.631,77.644,77.616,77.644,92390000.0
2008-07-17 05:49:00,77.632,77.653,77.627,77.627,112520000.0
2008-07-17 05:50:00,77.635,77.65,77.625,77.643,106510000.0
2008-07-17 05:51:00,77.649,77.649,77.63,77.645,9630000.0
2008-07-17 05:52:00,77.654,77.654,77.633,77.646,76500000.0
2008-07-17 05:53:00,77.633,77.637,77.63,77.636,101230000.0
2008-07-17 05:54:00,77.648,77.663,77.634,77.663,94350000.0
2008-07-17 05:55:00,77.641,77.66,77.641,77.643,92260000.0
2008-07-17 05:56:00,77.65,77.656,77.648,77.654,119860000.0
2008-07-17 05:57:00,77.671,77.671,77.652,77.656,103140000.0
2008-07-17 05:58:00,77.633,77.638,77.616,77.618,13410000.0
2008-07-17 05:59:00,77.632,77.632,77.606,77.608,114920000.0
2008-07-17 06:00:00,77.609,77.631,77.605,77.631,109650000.0
2008-07-17 06:01:00,77.618,77.638,77.618,77.638,4510000.0
2008-07-17 06:02:00,77.635,77.635,77.621,77.635,84150000.0
2008-07-17 06:03:00,77.639,77.64,77.637,77.638,84580000.0
2008-07-17 06:04:00,77.601,77.632,77.601,77.627,77960000.0
2008-07-17 06:05:00,77.612,77.633,77.612,77.621,57940000.0
2008-07-17 06:06:00,77.665,77.665,77.624,77.624,79870000.0
2008-07-17 06:07:00,77.637,77.637,77.629,77.63,58020000.0
2008-07-17 06:09:00,77.667,77.667,77.616,77.616,39990000.0
2008-07-17 06:10:00,77.616,77.616,77.61,77.61,48060000.0
2008-07-17 06:11:00,77.603,77.632,77.603,77.627,54380000.0
2008-07-17 06:12:00,77.666,77.666,77.628,77.642,83400000.0
2008-07-17 06:13:00,77.629,77.645,77.624,77.624,68580000.0
2008-07-17 06:14:00,77.627,77.646,77.624,77.629,104560000.0
2008-07-17 06:15:00,77.682,77.682,77.63,77.633,79060000.0
2008-07-17 06:16:00,77.639,77.652,77.637,77.64,105500000.0
2008-07-17 06:17:00,77.648,77.65,77.646,77.648,101480000.0
2008-07-17 06:18:00,77.638,77.642,77.637,77.637,93330000.0
2008-07-17 06:19:00,77.64,77.651,77.631,77.638,120660000.0
2008-07-17 06:20:00,77.651,77.675,77.651,77.675,112250000.0
2008-07-17 06:21:00,77.677,77.682,77.662,77.662,11870000.0
2008-07-17 06:22:00,77.668,77.681,77.654,77.654,92840000.0
2008-07-17 06:23:00,77.644,77.664,77.644,77.664,52000000.0
2008-07-17 06:24:00,77.661,77.67,77.646,77.651,47670000.0
2008-07-17 06:25:00,77.668,77.681,77.665,77.676,34970000.0
2008-07-17 06:26:00,77.651,77.666,77.651,77.666,44200000.0
2008-07-17 06:27:00,77.659,77.659,77.656,77.659,51230000.0
2008-07-17 06:28:00,77.66,77.663,77.653,77.653,87350000.0
2008-07-17 06:29:00,77.66,77.675,77.66,77.675,69910000.0
2008-07-17 06:30:00,77.695,77.695,77.662,77.662,100940000.0
2008-07-17 06:31:00,77.667,77.667,77.661,77.664,76530000.0
2008-07-17 06:32:00,77.687,77.69,77.686,77.688,97490000.0
2008-07-17 06:33:00,77.672,77.688,77.662,77.687,107830000.0
2008-07-17 06:34:00,77.674,77.682,77.66,77.66,92690000.0
2008-07-17 06:35:00,77.669,77.688,77.665,77.675,119780000.0
2008-07-17 06:36:00,77.685,77.685,77.672,77.685,113740000.0
2008-07-17 06:37:00,77.668,77.678,77.668,77.678,4510000.0
2008-07-17 06:39:00,77.66,77.689,77.66,77.689,43510000.0
2008-07-17 06:40:00,77.688,77.713,77.688,77.699,89160000.0
2008-07-17 06:41:00,77.69,77.713,77.685,77.689,91800000.0
2008-07-17 06:42:00,77.713,77.713,77.675,77.675,146940000.0
2008-07-17 06:43:00,77.684,77.684,77.663,77.669,60940000.0
2008-07-17 06:44:00,77.687,77.687,77.681,77.681,77960000.0
2008-07-17 06:45:00,77.694,77.694,77.675,77.68,33230000.0
2008-07-17 06:46:00,77.674,77.695,77.674,77.695,42350000.0
2008-07-17 06:47:00,77.67,77.675,77.664,77.664,46880000.0
2008-07-17 06:48:00,77.677,77.684,77.662,77.662,115940000.0
2008-07-17 06:49:00,77.67,77.681,77.662,77.662,80990000.0
2008-07-17 06:50:00,77.652,77.674,77.652,77.659,37480000.0
2008-07-17 06:51:00,77.676,77.676,77.654,77.657,38770000.0
2008-07-17 06:52:00,77.666,77.666,77.658,77.659,12440000.0
2008-07-17 06:54:00,77.676,77.676,77.655,77.667,58270000.0
2008-07-17 06:55:00,77.638,77.64,77.637,77.637,100320000.0
2008-07-17 06:56:00,77.655,77.655,77.634,77.648,143700000.0
2008-07-17 06:57:00,77.65,77.673,77.644,77.665,56550000.0
2008-07-17 06:58:00,77.66,77.671,77.655,77.668,119240000.0
2008-07-17 06:59:00,77.653,77.653,77.635,77.647,113630000.0
2008-07-17 07:00:00,77.658,77.659,77.627,77.638,81410000.0
2008-07-17 07:01:00,77.657,77.677,77.637,77.665,63640000.0
2008-07-17 07:02:00,77.643,77.677,77.643,77.649,39000000.0
2008-07-17 07:03:00,77.671,77.671,77.645,77.657,27480000.0
2008-07-17 07:05:00,77.633,77.661,77.627,77.647,28430000.0
2008-07-17 07:06:00,77.678,77.684,77.671,77.684,35100000.0
2008-07-17 07:07:00,77.66,77.667,77.659,77.659,42320000.0
2008-07-17 07:08:00,77.667,77.672,77.643,77.655,66330000.0
2008-07-17 07:09:00,77.662,77.662,77.646,77.658,100970000.0
2008-07-17 07:10:00,77.639,77.662,77.637,77.639,64710000.0
2008-07-17 07:11:00,77.628,77.637,77.628,77.631,68630000.0
2008-07-17 07:12:00,77.635,77.635,77.623,77.626,85350000.0
2008-07-17 07:13:00,77.62,77.629,77.62,77.62,124720000.0
2008-07-17 07:14:00,77.627,77.63,77.612,77.63,132110000.0
2008-07-17 07:15:00,77.646,77.646,77.623,77.628,125210000.0
2008-07-17 07:16:00,77.632,77.633,77.62,77.62,109370000.0
2008-07-17 07:17:00,77.628,77.628,77.621,77.628,57030000.0
2008-07-17 07:18:00,77.621,77.649,77.616,77.635,79140000.0
2008-07-17 07:20:00,77.629,77.645,77.623,77.645,60320000.0
2008-07-17 07:21:00,77.638,77.64,77.628,77.635,68920000.0
2008-07-17 07:22:00,77.646,77.663,77.634,77.646,59370000.0
2008-07-17 07:23:00,77.646,77.654,77.641,77.654,57500000.0
2008-07-17 07:24:00,77.634,77.663,77.634,77.663,50090000.0
2008-07-17 07:25:00,77.662,77.667,77.66,77.666,98240000.0
2008-07-17 07:26:00,77.655,77.655,77.642,77.646,84730000.0
2008-07-17 07:27:00,77.684,77.684,77.636,77.643,110600000.0
2008-07-17 07:28:00,77.619,77.624,77.613,77.613,81900000.0
2008-07-17 07:29:00,77.623,77.643,77.617,77.643,65090000.0
2008-07-17 07:30:00,77.619,77.635,77.619,77.635,64710000.0
2008-07-17 07:31:00,77.627,77.641,77.625,77.635,57560000.0
2008-07-17 07:32:00,77.652,77.655,77.64,77.64,54040000.0
2008-07-17 07:33:00,77.652,77.673,77.646,77.673,83000000.0
2008-07-17 07:34:00,77.65,77.662,77.643,77.657,66490000.0
2008-07-17 07:35:00,77.648,77.662,77.641,77.65,67820000.0
2008-07-17 07:36:00,77.683,77.683,77.638,77.645,64580000.0
2008-07-17 07:37:00,77.664,77.664,77.633,77.663,80360000.0
2008-07-17 07:38:00,77.657,77.672,77.646,77.665,76720000.0
2008-07-17 07:39:00,77.679,77.695,77.674,77.679,33990000.0
2008-07-17 07:40:00,77.691,77.704,77.685,77.69,77050000.0
2008-07-17 07:41:00,77.706,77.712,77.695,77.712,89620000.0
2008-07-17 07:42:00,77.715,77.715,77.693,77.715,86580000.0
2008-07-17 07:43:00,77.699,77.707,77.699,77.707,86830000.0
2008-07-17 07:44:00,77.691,77.697,77.691,77.697,52840000.0
2008-07-17 07:45:00,77.724,77.724,77.694,77.694,83930000.0
2008-07-17 07:46:00,77.697,77.697,77.69,77.691,51820000.0
2008-07-17 07:47:00,77.698,77.698,77.689,77.689,46020000.0
2008-07-17 07:48:00,77.727,77.73,77.727,77.728,37160000.0
2008-07-17 07:49:00,77.7,77.713,77.7,77.706,39520000.0
2008-07-17 07:50:00,77.71,77.725,77.701,77.725,48210000.0
2008-07-17 07:51:00,77.73,77.738,77.713,77.736,82910000.0
2008-07-17 07:52:00,77.711,77.722,77.703,77.715,62340000.0
2008-07-17 07:53:00,77.708,77.71,77.707,77.708,110660000.0
2008-07-17 07:54:00,77.726,77.734,77.711,77.711,77030000.0
2008-07-17 07:55:00,77.718,77.742,77.718,77.737,100900000.0
2008-07-17 07:56:00,77.743,77.743,77.713,77.713,102310000.0
2008-07-17 07:57:00,77.768,77.772,77.767,77.767,100260000.0
2008-07-17 07:58:00,77.724,77.724,77.703,77.715,118020000.0
2008-07-17 07:59:00,77.686,77.703,77.68,77.687,108510000.0
2008-07-17 08:00:00,77.713,77.713,77.685,77.686,15470000.0
2008-07-17 08:01:00,77.714,77.739,77.714,77.72,84340000.0
2008-07-17 08:02:00,77.722,77.722,77.706,77.71,66280000.0
2008-07-17 08:03:00,77.725,77.729,77.708,77.72,65270000.0
2008-07-17 08:04:00,77.712,77.744,77.69,77.744,70200000.0
2008-07-17 08:05:00,77.756,77.763,77.736,77.763,85210000.0
2008-07-17 08:06:00,77.757,77.772,77.752,77.76,65840000.0
2008-07-17 08:07:00,77.777,77.801,77.765,77.801,39010000.0
2008-07-17 08:08:00,77.806,77.809,77.768,77.78,69220000.0
2008-07-17 08:09:00,77.776,77.786,77.766,77.768,86450000.0
2008-07-17 08:10:00,77.76,77.773,77.755,77.773,89400000.0
2008-07-17 08:11:00,77.748,77.763,77.741,77.763,79630000.0
2008-07-17 08:12:00,77.763,77.763,77.744,77.752,59120000.0
2008-07-17 08:13:00,77.75,77.77,77.746,77.751,88450000.0
2008-07-17 08:14:00,77.738,77.751,77.727,77.731,57330000.0
2008-07-17 08:15:00,77.766,77.773,77.734,77.773,47470000.0
2008-07-17 08:16:00,77.768,77.789,77.768,77.771,38160000.0
2008-07-17 08:17:00,77.767,77.774,77.739,77.739,42760000.0
2008-07-17 08:18:00,77.758,77.771,77.734,77.752,46480000.0
2008-07-17 08:19:00,77.767,77.767,77.749,77.757,88500000.0
2008-07-17 08:20:00,77.732,77.74,77.714,77.735,76970000.0
2008-07-17 08:21:00,77.729,77.743,77.706,77.724,97980000.0
2008-07-17 08:22:00,77.735,77.741,77.722,77.734,76230000.0
2008-07-17 08:23:00,77.747,77.771,77.747,77.757,107450000.0
2008-07-17 08:24:00,77.755,77.801,77.748,77.801,92280000.0
2008-07-17 08:25:00,77.783,77.812,77.777,77.812,87690000.0
2008-07-17 08:26:00,77.804,77.809,77.786,77.788,112150000.0
2008-07-17 08:27:00,77.793,77.793,77.775,77.785,108960000.0
2008-07-17 08:28:00,77.801,77.808,77.79,77.793,14170000.0
2008-07-17 08:29:00,77.8,77.828,77.79,77.819,57010000.0
2008-07-17 08:30:00,77.821,77.833,77.814,77.825,80930000.0
2008-07-17 08:31:00,77.844,77.844,77.817,77.836,82560000.0
2008-07-17 08:32:00,77.824,77.824,77.8,77.8,64430000.0
2008-07-17 08:33:00,77.83,77.832,77.816,77.818,73140000.0
2008-07-17 08:34:00,77.828,77.832,77.819,77.819,59600000.0
2008-07-17 08:35:00,77.822,77.831,77.786,77.798,68890000.0
2008-07-17 08:36:00,77.773,77.819,77.773,77.805,51020000.0
2008-07-17 08:37:00,77.793,77.819,77.793,77.806,111740000.0
2008-07-17 08:38:00,77.798,77.823,77.798,77.809,88980000.0
2008-07-17 08:39:00,77.828,77.833,77.814,77.82,101220000.0
2008-07-17 08:40:00,77.827,77.827,77.812,77.825,75740000.0
2008-07-17 08:41:00,77.797,77.819,77.793,77.793,67410000.0
2008-07-17 08:42:00,77.796,77.803,77.774,77.803,66610000.0
2008-07-17 08:43:00,77.78,77.8,77.777,77.778,63020000.0
2008-07-17 08:44:00,77.794,77.802,77.784,77.789,57270000.0
2008-07-17 08:45:00,77.823,77.823,77.796,77.8,90710000.0
2008-07-17 08:46:00,77.791,77.814,77.791,77.807,68600000.0
2008-07-17 08:47:00,77.791,77.803,77.785,77.788,66280000.0
2008-07-17 08:48:00,77.796,77.796,77.781,77.781,71630000.0
2008-07-17 08:49:00,77.789,77.793,77.772,77.772,78530000.0
2008-07-17 08:50:00,77.763,77.821,77.763,77.796,66430000.0
2008-07-17 08:51:00,77.793,77.834,77.793,77.834,40170000.0
2008-07-17 08:52:00,77.833,77.873,77.833,77.873,75050000.0
2008-07-17 08:53:00,77.868,77.868,77.86,77.862,85820000.0
2008-07-17 08:54:00,77.888,77.888,77.872,77.886,88730000.0
2008-07-17 08:55:00,77.877,77.877,77.869,77.87,84850000.0
2008-07-17 08:56:00,77.844,77.862,77.826,77.862,54150000.0
2008-07-17 08:57:00,77.842,77.842,77.818,77.82,79320000.0
2008-07-17 08:58:00,77.827,77.841,77.819,77.838,52760000.0
2008-07-17 08:59:00,77.821,77.841,77.812,77.812,45370000.0
2008-07-17 09:00:00,77.843,77.843,77.825,77.831,38430000.0
2008-07-17 09:01:00,77.819,77.834,77.815,77.819,46690000.0
2008-07-17 09:02:00,77.801,77.823,77.797,77.823,52200000.0
2008-07-17 09:03:00,77.812,77.83,77.802,77.826,84910000.0
2008-07-17 09:04:00,77.812,77.843,77.812,77.835,66290000.0
2008-07-17 09:05:00,77.822,77.844,77.822,77.832,97980000.0
2008-07-17 09:06:00,77.835,77.835,77.822,77.828,69250000.0
2008-07-17 09:07:00,77.819,77.828,77.818,77.828,99550000.0
2008-07-17 09:08:00,77.84,77.841,77.833,77.838,99270000.0
2008-07-17 09:09:00,77.839,77.862,77.837,77.855,90950000.0
2008-07-17 09:10:00,77.85,77.858,77.85,77.856,115500000.0
2008-07-17 09:11:00,77.847,77.873,77.847,77.863,107060000.0
2008-07-17 09:12:00,77.881,77.909,77.871,77.906,17340000.0
2008-07-17 09:13:00,77.911,77.911,77.883,77.891,32730000.0
2008-07-17 09:14:00,77.901,77.951,77.895,77.944,52340000.0
2008-07-17 09:15:00,77.965,77.965,77.929,77.962,25440000.0
2008-07-17 09:16:00,77.956,77.956,77.917,77.938,30610000.0
2008-07-17 09:17:00,77.928,77.942,77.924,77.931,43220000.0
2008-07-17 09:18:00,77.941,77.954,77.934,77.954,65500000.0
2008-07-17 09:19:00,77.947,77.955,77.942,77.947,103720000.0
2008-07-17 09:20:00,77.967,78.01,77.95,78.002,65520000.0
2008-07-17 09:21:00,78.014,78.019,77.995,78.01,68860000.0
2008-07-17 09:22:00,77.985,77.993,77.972,77.987,81720000.0
2008-07-17 09:23:00,77.958,77.983,77.954,77.96,138340000.0
2008-07-17 09:24:00,77.967,77.972,77.955,77.963,132920000.0
2008-07-17 09:25:00,77.985,77.991,77.968,77.987,122750000.0
2008-07-17 09:26:00,77.962,77.962,77.935,77.947,108470000.0
2008-07-17 09:27:00,77.964,77.964,77.931,77.931,59750000.0
2008-07-17 09:28:00,77.934,77.94,77.914,77.92,89310000.0
2008-07-17 09:29:00,77.936,77.936,77.921,77.929,82410000.0
2008-07-17 09:30:00,77.934,77.934,77.905,77.919,64340000.0
2008-07-17 09:31:00,77.909,77.921,77.905,77.919,69570000.0
2008-07-17 09:32:00,77.923,77.931,77.903,77.907,60070000.0
2008-07-17 09:33:00,77.927,77.932,77.922,77.926,59860000.0
2008-07-17 09:34:00,77.921,77.929,77.912,77.918,47730000.0
2008-07-17 09:35:00,77.909,77.925,77.904,77.923,110350000.0
2008-07-17 09:36:00,77.921,77.931,77.911,77.917,85770000.0
2008-07-17 09:37:00,77.928,77.936,77.923,77.936,106200000.0
2008-07-17 09:38:00,77.949,77.952,77.937,77.947,75740000.0
2008-07-17 09:39:00,77.952,77.961,77.944,77.95,69500000.0
2008-07-17 09:40:00,77.957,77.967,77.952,77.956,59720000.0
2008-07-17 09:41:00,77.97,77.982,77.966,77.971,60090000.0
2008-07-17 09:42:00,77.996,78.037,77.987,78.019,62740000.0
2008-07-17 09:43:00,78.007,78.029,77.986,77.986,91110000.0
2008-07-17 09:44:00,77.998,78.01,77.983,77.999,66590000.0
2008-07-17 09:45:00,78.014,78.014,77.973,77.973,65480000.0
2008-07-17 09:46:00,77.981,77.996,77.981,77.981,60630000.0
2008-07-17 09:47:00,77.972,77.991,77.955,77.96,74180000.0
2008-07-17 09:48:00,77.983,77.983,77.957,77.959,74420000.0
2008-07-17 09:49:00,77.949,77.956,77.949,77.95,40230000.0
2008-07-17 09:50:00,77.959,77.964,77.952,77.959,72590000.0
2008-07-17 09:51:00,77.967,77.981,77.957,77.97,86010000.0
2008-07-17 09:52:00,77.982,78.002,77.976,77.98,90990000.0
2008-07-17 09:53:00,77.97,77.972,77.963,77.967,79570000.0
2008-07-17 09:54:00,77.967,77.982,77.948,77.952,53560000.0
2008-07-17 09:55:00,77.94,77.954,77.922,77.94,87130000.0
2008-07-17 09:56:00,77.949,77.963,77.945,77.956,57520000.0
2008-07-17 09:57:00,77.962,77.982,77.959,77.968,45270000.0
2008-07-17 09:58:00,77.985,77.991,77.956,77.971,35700000.0
2008-07-17 09:59:00,77.987,77.991,77.966,77.969,45180000.0
2008-07-17 10:00:00,77.987,77.996,77.975,77.996,50410000.0
2008-07-17 10:01:00,77.971,77.995,77.971,77.972,80960000.0
2008-07-17 10:02:00,77.981,77.981,77.945,77.957,66680000.0
2008-07-17 10:03:00,77.972,77.972,77.936,77.941,100350000.0
2008-07-17 10:04:00,77.93,77.953,77.93,77.94,66490000.0
2008-07-17 10:05:00,77.947,77.963,77.944,77.957,102690000.0
2008-07-17 10:06:00,77.955,77.957,77.94,77.94,97200000.0
2008-07-17 10:07:00,77.944,77.944,77.933,77.938,100370000.0
2008-07-17 10:08:00,77.934,77.934,77.919,77.926,114780000.0
2008-07-17 10:09:00,77.92,77.926,77.908,77.908,104770000.0
2008-07-17 10:10:00,77.886,77.896,77.885,77.892,10720000.0
2008-07-17 10:11:00,77.886,77.922,77.886,77.906,91350000.0
2008-07-17 10:12:00,77.925,77.925,77.906,77.907,63500000.0
2008-07-17 10:13:00,77.922,77.95,77.92,77.935,88050000.0
2008-07-17 10:14:00,77.931,77.951,77.924,77.938,70320000.0
2008-07-17 10:15:00,77.95,77.95,77.912,77.923,56850000.0
2008-07-17 10:16:00,77.907,77.907,77.902,77.907,89240000.0
2008-07-17 10:17:00,77.924,77.935,77.921,77.921,75660000.0
2008-07-17 10:18:00,77.928,77.93,77.927,77.929,84520000.0
2008-07-17 10:19:00,77.932,77.952,77.925,77.931,83370000.0
2008-07-17 10:20:00,77.911,77.917,77.909,77.915,122050000.0
2008-07-17 10:21:00,77.928,77.93,77.927,77.928,97460000.0
2008-07-17 10:22:00,77.911,77.917,77.911,77.916,75920000.0
2008-07-17 10:23:00,77.927,77.934,77.92,77.92,78550000.0
2008-07-17 10:24:00,77.924,77.925,77.911,77.916,89960000.0
2008-07-17 10:25:00,77.909,77.932,77.909,77.927,78280000.0
2008-07-17 10:26:00,77.921,77.942,77.921,77.937,22790000.0
2008-07-17 10:27:00,77.936,77.936,77.922,77.922,49460000.0
2008-07-17 10:28:00,77.929,77.936,77.929,77.931,59140000.0
2008-07-17 10:29:00,77.937,77.937,77.921,77.921,78610000.0
2008-07-17 10:30:00,77.979,77.979,77.929,77.942,91500000.0
2008-07-17 10:31:00,77.952,77.963,77.951,77.957,122510000.0
2008-07-17 10:32:00,77.964,77.964,77.948,77.948,39600000.0
2008-07-17 10:33:00,77.969,77.983,77.952,77.983,60410000.0
2008-07-17 10:34:00,77.968,77.979,77.963,77.969,65900000.0
2008-07-17 10:35:00,77.967,77.973,77.957,77.959,90930000.0
2008-07-17 10:36:00,77.942,77.965,77.942,77.965,36370000.0
2008-07-17 10:37:00,77.953,77.953,77.933,77.933,72310000.0
2008-07-17 10:38:00,77.946,77.949,77.928,77.931,32900000.0
2008-07-17 10:39:00,77.924,77.924,77.891,77.891,75390000.0
2008-07-17 10:40:00,77.893,77.893,77.879,77.879,75000000.0
2008-07-17 10:41:00,77.885,77.885,77.872,77.882,38950000.0
2008-07-17 10:42:00,77.891,77.911,77.885,77.893,47480000.0
2008-07-17 10:43:00,77.898,77.9,77.853,77.853,61430000.0
2008-07-17 10:44:00,77.864,77.864,77.843,77.848,39480000.0
2008-07-17 10:45:00,77.854,77.855,77.848,77.853,52600000.0
2008-07-17 10:46:00,77.847,77.873,77.847,77.861,78290000.0
2008-07-17 10:47:00,77.868,77.873,77.86,77.869,94920000.0
2008-07-17 10:48:00,77.873,77.873,77.855,77.862,144790000.0
2008-07-17 10:49:00,77.851,77.856,77.85,77.851,61530000.0
2008-07-17 10:50:00,77.841,77.858,77.838,77.851,78220000.0
2008-07-17 10:51:00,77.857,77.864,77.841,77.841,27180000.0
2008-07-17 10:52:00,77.844,77.844,77.805,77.825,42590000.0
2008-07-17 10:53:00,77.843,77.861,77.835,77.849,44890000.0
2008-07-17 10:54:00,77.847,77.847,77.831,77.831,112570000.0
2008-07-17 10:55:00,77.843,77.862,77.837,77.862,84510000.0
2008-07-17 10:56:00,77.86,77.88,77.854,77.859,38530000.0
2008-07-17 10:57:00,77.874,77.874,77.853,77.853,40510000.0
2008-07-17 10:58:00,77.871,77.887,77.871,77.887,12020000.0
2008-07-17 10:59:00,77.86,77.867,77.86,77.867,58190000.0
2008-07-17 11:00:00,77.886,77.886,77.863,77.883,55890000.0
2008-07-17 11:01:00,77.881,77.896,77.881,77.896,93800000.0
2008-07-17 11:02:00,77.873,77.894,77.873,77.894,140150000.0
2008-07-17 11:03:00,77.906,77.919,77.894,77.898,58230000.0
2008-07-17 11:04:00,77.907,77.912,77.894,77.912,117380000.0
2008-07-17 11:05:00,77.899,77.91,77.881,77.891,107120000.0
2008-07-17 11:06:00,77.908,77.92,77.896,77.907,75750000.0
2008-07-17 11:07:00,77.913,77.913,77.901,77.901,68310000.0
2008-07-17 11:08:00,77.906,77.914,77.901,77.914,39490000.0
2008-07-17 11:09:00,77.906,77.909,77.906,77.909,29370000.0
2008-07-17 11:10:00,77.909,77.931,77.908,77.918,50310000.0
2008-07-17 11:11:00,77.908,77.91,77.907,77.91,30160000.0
2008-07-17 11:12:00,77.932,77.955,77.911,77.915,32310000.0
2008-07-17 11:13:00,77.925,77.931,77.905,77.925,43880000.0
2008-07-17 11:14:00,77.943,77.955,77.943,77.955,70560000.0
2008-07-17 11:15:00,77.944,77.946,77.921,77.946,107190000.0
2008-07-17 11:16:00,77.955,77.955,77.935,77.954,69630000.0
2008-07-17 11:17:00,77.959,77.972,77.959,77.968,68990000.0
2008-07-17 11:18:00,77.975,77.982,77.943,77.943,78100000.0
2008-07-17 11:19:00,77.954,77.954,77.933,77.939,126020000.0
2008-07-17 11:20:00,77.958,77.959,77.932,77.952,136270000.0
2008-07-17 11:21:00,77.954,77.961,77.932,77.947,127950000.0
2008-07-17 11:22:00,77.933,77.934,77.912,77.933,104700000.0
2008-07-17 11:23:00,77.923,77.957,77.923,77.941,57240000.0
2008-07-17 11:24:00,77.957,77.964,77.945,77.957,80440000.0
2008-07-17 11:25:00,77.95,77.953,77.933,77.933,81120000.0
2008-07-17 11:26:00,77.936,77.936,77.923,77.923,72530000.0
2008-07-17 11:27:00,77.941,77.952,77.925,77.929,72450000.0
2008-07-17 11:28:00,77.945,77.945,77.929,77.929,62060000.0
2008-07-17 11:29:00,77.91,77.921,77.906,77.915,63170000.0
2008-07-17 11:30:00,77.944,77.944,77.914,77.926,52230000.0
2008-07-17 11:31:00,77.9,77.925,77.9,77.925,116010000.0
2008-07-17 11:32:00,77.913,77.917,77.906,77.914,84780000.0
2008-07-17 11:33:00,77.933,77.933,77.904,77.924,108660000.0
2008-07-17 11:34:00,77.941,77.953,77.936,77.949,80950000.0
2008-07-17 11:35:00,77.933,77.95,77.933,77.947,62720000.0
2008-07-17 11:36:00,77.94,77.953,77.933,77.946,61930000.0
2008-07-17 11:37:00,77.952,77.952,77.924,77.927,69450000.0
2008-07-17 11:38:00,77.909,77.925,77.903,77.925,53300000.0
2008-07-17 11:39:00,77.936,77.944,77.91,77.936,83460000.0
2008-07-17 11:40:00,77.929,77.953,77.929,77.953,70850000.0
2008-07-17 11:41:00,77.95,77.957,77.95,77.956,67510000.0
2008-07-17 11:42:00,77.967,77.975,77.942,77.953,67350000.0
2008-07-17 11:43:00,77.969,77.982,77.956,77.973,83170000.0
2008-07-17 11:44:00,77.968,77.984,77.963,77.97,67890000.0
2008-07-17 11:45:00,77.989,77.997,77.977,77.985,37410000.0
2008-07-17 11:46:00,77.962,77.993,77.962,77.97,70210000.0
2008-07-17 11:47:00,77.978,77.979,77.961,77.976,88480000.0
2008-07-17 11:48:00,77.994,77.994,77.973,77.979,86290000.0
2008-07-17 11:49:00,77.989,77.993,77.968,77.979,84340000.0
2008-07-17 11:50:00,77.953,77.979,77.946,77.96,62200000.0
2008-07-17 11:51:00,77.993,77.993,77.959,77.964,80770000.0
2008-07-17 11:52:00,77.937,77.937,77.921,77.921,54520000.0
2008-07-17 11:53:00,77.926,77.926,77.904,77.916,50080000.0
2008-07-17 11:54:00,77.932,77.932,77.886,77.886,32800000.0
2008-07-17 11:55:00,77.87,77.91,77.867,77.894,41100000.0
2008-07-17 11:56:00,77.921,77.921,77.905,77.918,46690000.0
2008-07-17 11:57:00,77.909,77.925,77.903,77.925,94330000.0
2008-07-17 11:58:00,77.902,77.924,77.902,77.915,66340000.0
2008-07-17 11:59:00,77.925,77.926,77.895,77.908,108490000.0
2008-07-17 12:00:00,77.929,77.946,77.913,77.913,77860000.0
2008-07-17 12:01:00,77.918,77.931,77.91,77.91,99970000.0
2008-07-17 12:02:00,77.926,77.926,77.91,77.925,98950000.0
2008-07-17 12:03:00,77.91,77.93,77.91,77.916,94370000.0
2008-07-17 12:04:00,77.91,77.931,77.91,77.931,114490000.0
2008-07-17 12:05:00,77.918,77.927,77.91,77.91,105460000.0
2008-07-17 12:06:00,77.911,77.911,77.894,77.896,9770000.0
2008-07-17 12:07:00,77.891,77.896,77.891,77.896,113240000.0
2008-07-17 12:08:00,77.909,77.922,77.904,77.914,85680000.0
2008-07-17 12:09:00,77.898,77.9,77.867,77.881,112210000.0
2008-07-17 12:10:00,77.894,77.894,77.866,77.881,72710000.0
2008-07-17 12:11:00,77.872,77.878,77.871,77.871,66210000.0
2008-07-17 12:12:00,77.88,77.887,77.88,77.886,64330000.0
2008-07-17 12:13:00,77.859,77.868,77.859,77.859,61100000.0
2008-07-17 12:14:00,77.881,77.91,77.881,77.89,53530000.0
2008-07-17 12:15:00,77.9,77.912,77.894,77.905,78400000.0
2008-07-17 12:16:00,77.88,77.896,77.88,77.896,70020000.0
2008-07-17 12:18:00,77.899,77.903,77.893,77.899,69660000.0
2008-07-17 12:19:00,77.906,77.907,77.878,77.897,81570000.0
2008-07-17 12:20:00,77.87,77.884,77.863,77.869,66130000.0
2008-07-17 12:21:00,77.879,77.879,77.876,77.878,35830000.0
2008-07-17 12:22:00,77.858,77.863,77.844,77.851,69680000.0
2008-07-17 12:23:00,77.839,77.851,77.837,77.841,87900000.0
2008-07-17 12:24:00,77.851,77.862,77.839,77.858,84560000.0
2008-07-17 12:25:00,77.852,77.864,77.852,77.858,88400000.0
2008-07-17 12:26:00,77.847,77.868,77.826,77.834,55760000.0
2008-07-17 12:27:00,77.841,77.862,77.835,77.862,79380000.0
2008-07-17 12:28:00,77.864,77.884,77.864,77.884,53880000.0
2008-07-17 12:29:00,77.88,78.006,77.88,78.006,46350000.0
2008-07-17 12:30:00,78.007,78.019,77.989,78.0,31810000.0
2008-07-17 12:31:00,77.971,77.993,77.971,77.993,44410000.0
2008-07-17 12:32:00,77.997,78.038,77.997,78.011,50750000.0
2008-07-17 12:33:00,77.998,78.029,77.989,78.011,85520000.0
2008-07-17 12:34:00,78.021,78.03,78.017,78.017,68280000.0
2008-07-17 12:35:00,78.013,78.058,78.013,78.038,101300000.0
2008-07-17 12:36:00,78.051,78.108,78.051,78.108,73070000.0
2008-07-17 12:37:00,78.105,78.105,78.081,78.09,103360000.0
2008-07-17 12:38:00,78.074,78.11,78.074,78.11,95300000.0
2008-07-17 12:39:00,78.085,78.085,78.066,78.085,90390000.0
2008-07-17 12:40:00,78.075,78.077,78.034,78.059,120300000.0
2008-07-17 12:41:00,78.052,78.08,78.052,78.06,108030000.0
2008-07-17 12:42:00,78.067,78.067,78.047,78.059,11500000.0
2008-07-17 12:43:00,78.03,78.053,78.015,78.053,87560000.0
2008-07-17 12:44:00,78.047,78.047,78.04,78.046,72450000.0
2008-07-17 12:45:00,78.057,78.077,78.047,78.051,67460000.0
2008-07-17 12:46:00,78.065,78.069,78.033,78.033,65780000.0
2008-07-17 12:47:00,78.061,78.082,78.047,78.076,81530000.0
2008-07-17 12:48:00,78.085,78.085,78.047,78.059,76300000.0
2008-07-17 12:49:00,78.047,78.072,78.047,78.052,34800000.0
2008-07-17 12:50:00,78.061,78.09,78.058,78.071,79650000.0
2008-07-17 12:51:00,78.09,78.112,78.077,78.098,88850000.0
2008-07-17 12:52:00,78.089,78.11,78.086,78.098,87550000.0
2008-07-17 12:53:00,78.092,78.13,78.084,78.13,89660000.0
2008-07-17 12:54:00,78.114,78.129,78.062,78.066,51180000.0
2008-07-17 12:55:00,78.055,78.09,78.055,78.072,86860000.0
2008-07-17 12:56:00,78.062,78.076,78.062,78.076,60890000.0
2008-07-17 12:57:00,78.079,78.079,78.039,78.045,50640000.0
2008-07-17 12:58:00,78.048,78.069,78.046,78.053,33000000.0
2008-07-17 12:59:00,78.064,78.081,78.035,78.075,39120000.0
2008-07-17 13:00:00,78.056,78.097,78.017,78.017,48010000.0
2008-07-17 13:01:00,78.022,78.048,77.89,78.044,86570000.0
2008-07-17 13:02:00,78.075,78.087,78.022,78.072,70240000.0
2008-07-17 13:03:00,78.092,78.092,78.048,78.068,109890000.0
2008-07-17 13:04:00,78.064,78.09,78.064,78.084,75080000.0
2008-07-17 13:05:00,78.101,78.101,78.04,78.046,97490000.0
2008-07-17 13:06:00,78.056,78.137,78.056,78.133,103890000.0
2008-07-17 13:07:00,78.155,78.172,78.148,78.149,89000000.0
2008-07-17 13:08:00,78.139,78.166,78.138,78.161,113760000.0
2008-07-17 13:09:00,78.145,78.145,78.117,78.128,116230000.0
2008-07-17 13:10:00,78.144,78.157,78.134,78.134,8690000.0
2008-07-17 13:11:00,78.141,78.157,78.133,78.146,120960000.0
2008-07-17 13:12:00,78.152,78.159,78.082,78.082,106190000.0
2008-07-17 13:13:00,78.111,78.111,78.083,78.091,11830000.0
2008-07-17 13:14:00,78.093,78.113,78.086,78.086,87410000.0
2008-07-17 13:15:00,78.106,78.137,78.088,78.114,73840000.0
2008-07-17 13:16:00,78.134,78.134,78.113,78.113,52950000.0
2008-07-17 13:17:00,78.1,78.13,78.088,78.093,91660000.0
2008-07-17 13:18:00,78.114,78.114,78.089,78.089,81330000.0
2008-07-17 13:19:00,78.101,78.126,78.1,78.111,96910000.0
2008-07-17 13:20:00,78.122,78.153,78.122,78.146,82230000.0
2008-07-17 13:21:00,78.141,78.162,78.139,78.156,113740000.0
2008-07-17 13:22:00,78.151,78.173,78.137,78.165,96590000.0
2008-07-17 13:23:00,78.138,78.153,78.134,78.153,70300000.0
2008-07-17 13:24:00,78.135,78.163,78.115,78.115,80540000.0
2008-07-17 13:25:00,78.12,78.166,78.117,78.144,95080000.0
2008-07-17 13:26:00,78.16,78.188,78.158,78.169,84490000.0
2008-07-17 13:27:00,78.194,78.194,78.154,78.154,22470000.0
2008-07-17 13:28:00,78.156,78.156,78.141,78.141,55150000.0
2008-07-17 13:29:00,78.164,78.174,78.145,78.174,63230000.0
2008-07-17 13:30:00,78.168,78.169,78.133,78.133,73040000.0
2008-07-17 13:31:00,78.134,78.14,78.113,78.113,93230000.0
2008-07-17 13:32:00,78.134,78.142,78.112,78.135,125280000.0
2008-07-17 13:33:00,78.141,78.141,78.096,78.118,39870000.0
2008-07-17 13:34:00,78.138,78.143,78.123,78.123,60260000.0
2008-07-17 13:35:00,78.133,78.174,78.133,78.174,69960000.0
2008-07-17 13:36:00,78.163,78.175,78.146,78.175,95200000.0
2008-07-17 13:37:00,78.161,78.178,78.156,78.177,36190000.0
2008-07-17 13:38:00,78.157,78.157,78.15,78.157,69640000.0
2008-07-17 13:39:00,78.179,78.201,78.166,78.166,42420000.0
2008-07-17 13:40:00,78.177,78.185,78.161,78.161,71040000.0
2008-07-17 13:41:00,78.168,78.2,78.163,78.186,85480000.0
2008-07-17 13:42:00,78.203,78.206,78.162,78.162,37440000.0
2008-07-17 13:43:00,78.167,78.189,78.164,78.175,45300000.0
2008-07-17 13:44:00,78.209,78.213,78.193,78.204,66360000.0
2008-07-17 13:45:00,78.254,78.254,78.194,78.202,40550000.0
2008-07-17 13:46:00,78.211,78.211,78.185,78.193,46630000.0
2008-07-17 13:47:00,78.179,78.179,78.146,78.168,84320000.0
2008-07-17 13:48:00,78.159,78.172,78.145,78.172,103720000.0
2008-07-17 13:49:00,78.152,78.172,78.152,78.169,144300000.0
2008-07-17 13:50:00,78.161,78.172,78.156,78.167,68320000.0
2008-07-17 13:51:00,78.154,78.163,78.129,78.131,78860000.0
2008-07-17 13:52:00,78.13,78.13,78.088,78.097,28240000.0
2008-07-17 13:53:00,78.089,78.106,78.084,78.106,46520000.0
2008-07-17 13:54:00,78.104,78.119,78.094,78.114,41560000.0
2008-07-17 13:55:00,78.119,78.128,78.085,78.103,117760000.0
2008-07-17 13:56:00,78.07,78.101,78.07,78.092,77210000.0
2008-07-17 13:57:00,78.107,78.111,78.086,78.111,38390000.0
2008-07-17 13:58:00,78.111,78.144,78.111,78.144,43830000.0
2008-07-17 13:59:00,78.118,78.137,78.118,78.136,12090000.0
2008-07-17 14:00:00,78.137,78.141,78.124,78.129,52100000.0
2008-07-17 14:01:00,78.143,78.169,78.135,78.159,54510000.0
2008-07-17 14:02:00,78.149,78.169,78.135,78.142,98210000.0
2008-07-17 14:03:00,78.153,78.153,78.133,78.14,136060000.0
2008-07-17 14:04:00,78.157,78.173,78.145,78.15,54470000.0
2008-07-17 14:05:00,78.16,78.179,78.155,78.168,101830000.0
2008-07-17 14:06:00,78.195,78.195,78.151,78.151,112070000.0
2008-07-17 14:07:00,78.154,78.154,78.141,78.153,77190000.0
2008-07-17 14:08:00,78.129,78.153,78.125,78.13,69900000.0
2008-07-17 14:09:00,78.128,78.128,78.102,78.118,38210000.0
2008-07-17 14:10:00,78.092,78.124,78.086,78.104,27980000.0
2008-07-17 14:11:00,78.103,78.14,78.103,78.126,52700000.0
2008-07-17 14:12:00,78.153,78.153,78.133,78.133,30180000.0
2008-07-17 14:13:00,78.143,78.167,78.143,78.167,34230000.0
2008-07-17 14:14:00,78.171,78.171,78.136,78.151,42480000.0
2008-07-17 14:15:00,78.146,78.173,78.146,78.173,63570000.0
2008-07-17 14:16:00,78.156,78.158,78.133,78.138,95890000.0
2008-07-17 14:17:00,78.133,78.163,78.133,78.163,69130000.0
2008-07-17 14:18:00,78.094,78.137,78.094,78.126,65500000.0
2008-07-17 14:19:00,78.115,78.123,78.077,78.077,78840000.0
2008-07-17 14:20:00,78.086,78.137,78.086,78.126,134310000.0
2008-07-17 14:21:00,78.124,78.124,78.102,78.107,134410000.0
2008-07-17 14:22:00,78.093,78.093,78.075,78.077,124000000.0
2008-07-17 14:23:00,78.066,78.074,78.061,78.061,112260000.0
2008-07-17 14:24:00,78.093,78.101,78.059,78.101,62350000.0
2008-07-17 14:25:00,78.099,78.106,78.067,78.098,85530000.0
2008-07-17 14:26:00,78.09,78.106,78.083,78.106,82930000.0
2008-07-17 14:27:00,78.116,78.116,78.091,78.091,72310000.0
2008-07-17 14:28:00,78.078,78.093,78.063,78.063,73710000.0
2008-07-17 14:29:00,78.082,78.094,78.072,78.078,54310000.0
2008-07-17 14:30:00,78.113,78.247,78.113,78.22,60150000.0
2008-07-17 14:31:00,78.26,78.276,78.221,78.225,54150000.0
2008-07-17 14:32:00,78.225,78.26,78.216,78.223,106260000.0
2008-07-17 14:33:00,78.243,78.255,78.204,78.204,84470000.0
2008-07-17 14:34:00,78.19,78.212,78.182,78.182,104940000.0
2008-07-17 14:35:00,78.206,78.247,78.205,78.23,76570000.0
2008-07-17 14:36:00,78.235,78.235,78.203,78.209,61340000.0
2008-07-17 14:37:00,78.232,78.243,78.202,78.243,62820000.0
2008-07-17 14:38:00,78.268,78.275,78.234,78.272,53670000.0
2008-07-17 14:39:00,78.283,78.283,78.236,78.25,54570000.0
2008-07-17 14:40:00,78.232,78.269,78.232,78.25,85990000.0
2008-07-17 14:41:00,78.234,78.27,78.234,78.25,67930000.0
2008-07-17 14:42:00,78.282,78.325,78.27,78.314,67790000.0
2008-07-17 14:43:00,78.324,78.324,78.297,78.307,66320000.0
2008-07-17 14:44:00,78.326,78.331,78.31,78.31,75020000.0
2008-07-17 14:45:00,78.319,78.331,78.301,78.323,70870000.0
2008-07-17 14:46:00,78.288,78.301,78.261,78.261,36240000.0
2008-07-17 14:47:00,78.267,78.303,78.25,78.263,73500000.0
2008-07-17 14:48:00,78.261,78.261,78.214,78.214,91660000.0
2008-07-17 14:49:00,78.231,78.262,78.231,78.25,91450000.0
2008-07-17 14:50:00,78.264,78.269,78.237,78.242,78710000.0
2008-07-17 14:51:00,78.264,78.264,78.244,78.252,58290000.0
2008-07-17 14:52:00,78.234,78.24,78.208,78.211,89400000.0
2008-07-17 14:53:00,78.188,78.201,78.177,78.197,63950000.0
2008-07-17 14:54:00,78.199,78.215,78.195,78.215,47950000.0
2008-07-17 14:55:00,78.192,78.229,78.192,78.218,36530000.0
2008-07-17 14:56:00,78.224,78.224,78.205,78.217,45910000.0
2008-07-17 14:57:00,78.223,78.268,78.214,78.26,52480000.0
2008-07-17 14:58:00,78.236,78.294,78.236,78.291,87490000.0
2008-07-17 14:59:00,78.268,78.308,78.26,78.295,74670000.0
2008-07-17 15:00:00,78.307,78.317,78.281,78.292,115420000.0
2008-07-17 15:01:00,78.276,78.29,78.257,78.268,72180000.0
2008-07-17 15:02:00,78.276,78.287,78.26,78.261,102700000.0
2008-07-17 15:03:00,78.267,78.267,78.26,78.261,98730000.0
2008-07-17 15:04:00,78.262,78.262,78.235,78.253,88700000.0
2008-07-17 15:05:00,78.229,78.239,78.206,78.209,114280000.0
2008-07-17 15:06:00,78.198,78.23,78.195,78.213,108000000.0
2008-07-17 15:07:00,78.204,78.249,78.201,78.245,20550000.0
2008-07-17 15:08:00,78.237,78.273,78.218,78.243,72970000.0
2008-07-17 15:09:00,78.268,78.274,78.249,78.274,106440000.0
2008-07-17 15:10:00,78.273,78.301,78.265,78.295,77080000.0
2008-07-17 15:11:00,78.267,78.284,78.263,78.269,98370000.0
2008-07-17 15:12:00,78.281,78.292,78.264,78.278,102730000.0
2008-07-17 15:13:00,78.284,78.299,78.257,78.27,91520000.0
2008-07-17 15:14:00,78.266,78.298,78.255,78.289,112520000.0
2008-07-17 15:15:00,78.3,78.3,78.262,78.262,105430000.0
2008-07-17 15:16:00,78.276,78.284,78.267,78.268,13510000.0
2008-07-17 15:17:00,78.295,78.3,78.271,78.285,113670000.0
2008-07-17 15:18:00,78.279,78.303,78.277,78.286,106640000.0
2008-07-17 15:19:00,78.275,78.288,78.267,78.279,18070000.0
2008-07-17 15:20:00,78.27,78.276,78.27,78.276,39320000.0
2008-07-17 15:21:00,78.288,78.289,78.286,78.289,49860000.0
2008-07-17 15:22:00,78.274,78.292,78.269,78.271,86630000.0
2008-07-17 15:23:00,78.289,78.3,78.263,78.277,67630000.0
2008-07-17 15:24:00,78.284,78.286,78.228,78.245,105620000.0
2008-07-17 15:25:00,78.224,78.251,78.224,78.24,80980000.0
2008-07-17 15:26:00,78.25,78.275,78.25,78.256,101750000.0
2008-07-17 15:27:00,78.268,78.274,78.244,78.274,101950000.0
2008-07-17 15:28:00,78.251,78.273,78.251,78.273,91730000.0
2008-07-17 15:29:00,78.285,78.292,78.272,78.277,112070000.0
2008-07-17 15:30:00,78.284,78.29,78.267,78.277,104440000.0
2008-07-17 15:31:00,78.261,78.285,78.261,78.284,12440000.0
2008-07-17 15:32:00,78.282,78.296,78.273,78.296,73100000.0
2008-07-17 15:33:00,78.285,78.293,78.264,78.277,35030000.0
2008-07-17 15:34:00,78.289,78.302,78.283,78.288,73540000.0
2008-07-17 15:35:00,78.28,78.293,78.28,78.293,85490000.0
2008-07-17 15:36:00,78.304,78.304,78.283,78.292,38870000.0
2008-07-17 15:37:00,78.26,78.291,78.255,78.284,46080000.0
2008-07-17 15:38:00,78.281,78.306,78.281,78.306,65180000.0
2008-07-17 15:39:00,78.304,78.309,78.294,78.305,46160000.0
2008-07-17 15:40:00,78.322,78.328,78.307,78.316,48980000.0
2008-07-17 15:41:00,78.308,78.327,78.308,78.327,80600000.0
2008-07-17 15:42:00,78.343,78.343,78.324,78.332,102010000.0
2008-07-17 15:43:00,78.34,78.361,78.337,78.35,153670000.0
2008-07-17 15:44:00,78.333,78.362,78.333,78.341,66420000.0
2008-07-17 15:45:00,78.356,78.363,78.335,78.335,86160000.0
2008-07-17 15:46:00,78.334,78.334,78.313,78.313,29430000.0
2008-07-17 15:47:00,78.326,78.333,78.315,78.321,42530000.0
2008-07-17 15:48:00,78.322,78.329,78.288,78.292,43430000.0
2008-07-17 15:49:00,78.31,78.32,78.295,78.306,118710000.0
2008-07-17 15:51:00,78.311,78.311,78.265,78.279,37400000.0
2008-07-17 15:52:00,78.302,78.303,78.268,78.303,42190000.0
2008-07-17 15:53:00,78.283,78.288,78.266,78.267,11870000.0
2008-07-17 15:54:00,78.276,78.276,78.26,78.26,58640000.0
2008-07-17 15:55:00,78.252,78.275,78.252,78.275,52310000.0
2008-07-17 15:56:00,78.258,78.262,78.246,78.259,86110000.0
2008-07-17 15:57:00,78.267,78.273,78.252,78.252,150200000.0
2008-07-17 15:58:00,78.266,78.273,78.247,78.25,63000000.0
2008-07-17 15:59:00,78.263,78.307,78.263,78.307,106240000.0
2008-07-17 16:00:00,78.307,78.307,78.155,78.239,106900000.0
2008-07-17 16:01:00,78.25,78.277,78.23,78.273,73770000.0
2008-07-17 16:02:00,78.3,78.304,78.28,78.304,73210000.0
2008-07-17 16:03:00,78.289,78.331,78.289,78.331,45590000.0
2008-07-17 16:04:00,78.323,78.327,78.297,78.311,29870000.0
2008-07-17 16:05:00,78.287,78.287,78.239,78.239,53970000.0
2008-07-17 16:06:00,78.246,78.246,78.18,78.196,29370000.0
2008-07-17 16:07:00,78.174,78.174,78.137,78.142,32850000.0
2008-07-17 16:08:00,78.148,78.163,78.132,78.163,40280000.0
2008-07-17 16:09:00,78.179,78.202,78.163,78.195,68290000.0
2008-07-17 16:10:00,78.209,78.232,78.204,78.232,106740000.0
2008-07-17 16:11:00,78.224,78.23,78.192,78.192,70550000.0
2008-07-17 16:12:00,78.201,78.244,78.195,78.244,69590000.0
2008-07-17 16:13:00,78.226,78.236,78.208,78.21,77510000.0
2008-07-17 16:14:00,78.2,78.239,78.2,78.218,132610000.0
2008-07-17 16:15:00,78.223,78.244,78.223,78.235,136360000.0
2008-07-17 16:16:00,78.245,78.245,78.217,78.217,127190000.0
2008-07-17 16:17:00,78.228,78.24,78.21,78.219,106340000.0
2008-07-17 16:18:00,78.236,78.251,78.226,78.251,59890000.0
2008-07-17 16:19:00,78.232,78.267,78.232,78.24,83050000.0
2008-07-17 16:20:00,78.241,78.261,78.238,78.242,83950000.0
2008-07-17 16:21:00,78.242,78.242,78.209,78.213,66370000.0
2008-07-17 16:22:00,78.22,78.243,78.216,78.243,66080000.0
2008-07-17 16:23:00,78.238,78.254,78.237,78.254,59300000.0
2008-07-17 16:24:00,78.26,78.26,78.227,78.245,62490000.0
2008-07-17 16:25:00,78.228,78.24,78.207,78.212,52610000.0
2008-07-17 16:26:00,78.182,78.186,78.13,78.183,113040000.0
2008-07-17 16:27:00,78.2,78.2,78.164,78.18,93050000.0
2008-07-17 16:28:00,78.196,78.212,78.179,78.212,107150000.0
2008-07-17 16:29:00,78.187,78.202,78.175,78.199,76950000.0
2008-07-17 16:30:00,78.204,78.23,78.198,78.209,68860000.0
2008-07-17 16:31:00,78.215,78.215,78.175,78.194,60600000.0
2008-07-17 16:32:00,78.19,78.201,78.184,78.197,60830000.0
2008-07-17 16:33:00,78.213,78.218,78.191,78.208,56560000.0
2008-07-17 16:34:00,78.235,78.235,78.203,78.203,85310000.0
2008-07-17 16:35:00,78.216,78.249,78.216,78.245,64020000.0
2008-07-17 16:36:00,78.241,78.261,78.236,78.243,70240000.0
2008-07-17 16:37:00,78.257,78.263,78.243,78.249,68850000.0
2008-07-17 16:38:00,78.238,78.259,78.227,78.245,81660000.0
2008-07-17 16:39:00,78.243,78.265,78.186,78.186,73760000.0
2008-07-17 16:40:00,78.188,78.233,78.17,78.231,35400000.0
2008-07-17 16:41:00,78.241,78.241,78.191,78.194,70680000.0
2008-07-17 16:42:00,78.177,78.182,78.157,78.169,86320000.0
2008-07-17 16:43:00,78.179,78.199,78.148,78.164,93570000.0
2008-07-17 16:44:00,78.148,78.161,78.135,78.148,83150000.0
2008-07-17 16:45:00,78.145,78.157,78.117,78.133,54120000.0
2008-07-17 16:46:00,78.117,78.14,78.102,78.102,88390000.0
2008-07-17 16:47:00,78.112,78.15,78.106,78.128,58820000.0
2008-07-17 16:48:00,78.142,78.164,78.135,78.164,49810000.0
2008-07-17 16:49:00,78.158,78.162,78.147,78.15,35770000.0
2008-07-17 16:50:00,78.162,78.168,78.122,78.122,42930000.0
2008-07-17 16:51:00,78.129,78.142,78.109,78.128,51640000.0
2008-07-17 16:52:00,78.119,78.133,78.106,78.133,86420000.0
2008-07-17 16:53:00,78.128,78.139,78.113,78.113,67580000.0
2008-07-17 16:54:00,78.112,78.128,78.06,78.113,109180000.0
2008-07-17 16:55:00,78.113,78.133,78.104,78.133,68270000.0
2008-07-17 16:56:00,78.072,78.126,78.072,78.106,107410000.0
2008-07-17 16:57:00,78.134,78.134,78.095,78.109,100190000.0
2008-07-17 16:58:00,78.113,78.141,78.081,78.141,93380000.0
2008-07-17 16:59:00,78.133,78.153,78.083,78.151,111790000.0
2008-07-17 17:00:00,78.179,78.184,78.119,78.159,115200000.0
2008-07-17 17:01:00,78.179,78.192,78.169,78.191,15250000.0
2008-07-17 17:02:00,78.182,78.182,78.102,78.127,75590000.0
2008-07-17 17:03:00,78.147,78.158,78.129,78.131,76640000.0
2008-07-17 17:04:00,78.144,78.164,78.119,78.146,43670000.0
2008-07-17 17:05:00,78.121,78.158,78.121,78.141,35020000.0
2008-07-17 17:06:00,78.124,78.147,78.097,78.143,16910000.0
2008-07-17 17:07:00,78.115,78.137,78.098,78.11,35300000.0
2008-07-17 17:08:00,78.082,78.089,78.057,78.071,88640000.0
2008-07-17 17:09:00,78.077,78.081,78.045,78.056,52560000.0
2008-07-17 17:10:00,78.033,78.05,78.033,78.041,41030000.0
2008-07-17 17:11:00,78.028,78.066,78.019,78.054,104800000.0
2008-07-17 17:12:00,78.055,78.055,78.032,78.049,82020000.0
2008-07-17 17:13:00,78.044,78.082,78.044,78.076,45160000.0
2008-07-17 17:14:00,78.047,78.068,78.038,78.05,31380000.0
2008-07-17 17:15:00,78.048,78.065,78.034,78.065,39850000.0
2008-07-17 17:16:00,78.081,78.092,78.072,78.08,93180000.0
2008-07-17 17:17:00,78.094,78.122,78.094,78.122,92040000.0
2008-07-17 17:18:00,78.115,78.123,78.095,78.102,69960000.0
2008-07-17 17:19:00,78.118,78.122,78.097,78.1,70450000.0
2008-07-17 17:20:00,78.104,78.104,78.092,78.097,52760000.0
2008-07-17 17:21:00,78.085,78.093,78.078,78.086,92280000.0
2008-07-17 17:22:00,78.099,78.099,78.074,78.097,65990000.0
2008-07-17 17:23:00,78.097,78.123,78.085,78.123,78970000.0
2008-07-17 17:24:00,78.125,78.135,78.105,78.135,74750000.0
2008-07-17 17:25:00,78.127,78.144,78.116,78.144,131400000.0
2008-07-17 17:26:00,78.136,78.136,78.122,78.127,100160000.0
2008-07-17 17:27:00,78.153,78.205,78.15,78.205,81730000.0
2008-07-17 17:28:00,78.181,78.212,78.181,78.197,95850000.0
2008-07-17 17:29:00,78.203,78.203,78.184,78.192,76560000.0
2008-07-17 17:30:00,78.186,78.203,78.185,78.203,85020000.0
2008-07-17 17:31:00,78.166,78.184,78.164,78.178,86960000.0
2008-07-17 17:32:00,78.173,78.2,78.164,78.193,52030000.0
2008-07-17 17:33:00,78.19,78.205,78.178,78.205,89620000.0
2008-07-17 17:34:00,78.194,78.194,78.183,78.194,59490000.0
2008-07-17 17:35:00,78.187,78.204,78.177,78.204,88070000.0
2008-07-17 17:36:00,78.223,78.228,78.18,78.206,69110000.0
2008-07-17 17:37:00,78.212,78.215,78.193,78.215,57340000.0
2008-07-17 17:38:00,78.2,78.24,78.2,78.226,91570000.0
2008-07-17 17:39:00,78.252,78.252,78.225,78.239,80080000.0
2008-07-17 17:40:00,78.229,78.244,78.226,78.231,95260000.0
2008-07-17 17:41:00,78.247,78.247,78.224,78.237,79120000.0
2008-07-17 17:42:00,78.252,78.294,78.252,78.294,112050000.0
2008-07-17 17:43:00,78.283,78.283,78.256,78.269,104860000.0
2008-07-17 17:44:00,78.276,78.281,78.255,78.278,69130000.0
2008-07-17 17:45:00,78.273,78.275,78.253,78.275,82790000.0
2008-07-17 17:46:00,78.271,78.293,78.271,78.277,97450000.0
2008-07-17 17:47:00,78.27,78.294,78.27,78.294,84210000.0
2008-07-17 17:48:00,78.285,78.285,78.271,78.278,25380000.0
2008-07-17 17:49:00,78.261,78.264,78.243,78.243,51830000.0
2008-07-17 17:50:00,78.247,78.247,78.239,78.239,58720000.0
2008-07-17 17:51:00,78.257,78.257,78.24,78.24,71630000.0
2008-07-17 17:52:00,78.232,78.261,78.232,78.249,85430000.0
2008-07-17 17:53:00,78.24,78.259,78.235,78.247,122400000.0
2008-07-17 17:54:00,78.26,78.269,78.242,78.256,39810000.0
2008-07-17 17:55:00,78.245,78.245,78.229,78.229,60790000.0
2008-07-17 17:56:00,78.248,78.269,78.244,78.265,68080000.0
2008-07-17 17:57:00,78.278,78.301,78.263,78.263,106090000.0
2008-07-17 17:58:00,78.28,78.299,78.275,78.298,35120000.0
2008-07-17 17:59:00,78.28,78.3,78.276,78.288,72420000.0
2008-07-17 18:00:00,78.303,78.303,78.267,78.279,42060000.0
2008-07-17 18:01:00,78.252,78.271,78.252,78.265,71700000.0
2008-07-17 18:02:00,78.233,78.239,78.213,78.213,85640000.0
2008-07-17 18:03:00,78.226,78.226,78.209,78.209,36350000.0
2008-07-17 18:04:00,78.217,78.245,78.217,78.245,44260000.0
2008-07-17 18:05:00,78.234,78.234,78.219,78.219,59350000.0
2008-07-17 18:06:00,78.233,78.237,78.205,78.237,44030000.0
2008-07-17 18:07:00,78.225,78.228,78.225,78.226,47340000.0
2008-07-17 18:09:00,78.245,78.245,78.224,78.228,102630000.0
2008-07-17 18:10:00,78.243,78.261,78.243,78.252,158900000.0
2008-07-17 18:11:00,78.239,78.264,78.239,78.264,63340000.0
2008-07-17 18:12:00,78.266,78.266,78.253,78.253,81210000.0
2008-07-17 18:13:00,78.24,78.247,78.24,78.246,32940000.0
2008-07-17 18:14:00,78.241,78.252,78.233,78.238,44440000.0
2008-07-17 18:15:00,78.257,78.257,78.251,78.256,49900000.0
2008-07-17 18:16:00,78.273,78.3,78.258,78.271,118210000.0
2008-07-17 18:17:00,78.258,78.271,78.253,78.258,91560000.0
2008-07-17 18:18:00,78.292,78.292,78.251,78.251,37980000.0
2008-07-17 18:19:00,78.256,78.256,78.25,78.256,37670000.0
2008-07-17 18:21:00,78.268,78.269,78.267,78.269,59650000.0
2008-07-17 18:22:00,78.292,78.292,78.274,78.281,54940000.0
2008-07-17 18:23:00,78.268,78.277,78.268,78.269,88250000.0
2008-07-17 18:24:00,78.277,78.277,78.27,78.276,145580000.0
2008-07-17 18:25:00,78.267,78.273,78.26,78.273,59610000.0
2008-07-17 18:26:00,78.265,78.266,78.258,78.258,114490000.0
2008-07-17 18:27:00,78.278,78.294,78.263,78.272,113820000.0
2008-07-17 18:28:00,78.259,78.259,78.257,78.258,84070000.0
2008-07-17 18:29:00,78.247,78.249,78.245,78.248,68490000.0
2008-07-17 18:30:00,78.263,78.269,78.244,78.256,39200000.0
2008-07-17 18:31:00,78.249,78.262,78.249,78.258,28370000.0
2008-07-17 18:32:00,78.272,78.293,78.264,78.293,57220000.0
2008-07-17 18:33:00,78.294,78.294,78.262,78.262,26380000.0
2008-07-17 18:34:00,78.252,78.257,78.251,78.257,32570000.0
2008-07-17 18:35:00,78.248,78.252,78.242,78.247,44270000.0
2008-07-17 18:36:00,78.276,78.276,78.235,78.243,67910000.0
2008-07-17 18:37:00,78.248,78.271,78.239,78.25,103160000.0
2008-07-17 18:38:00,78.261,78.284,78.261,78.284,77460000.0
2008-07-17 18:39:00,78.281,78.281,78.246,78.246,73550000.0
2008-07-17 18:40:00,78.268,78.273,78.243,78.266,84330000.0
2008-07-17 18:41:00,78.253,78.272,78.244,78.257,127290000.0
2008-07-17 18:42:00,78.263,78.263,78.24,78.24,144410000.0
2008-07-17 18:43:00,78.248,78.25,78.245,78.247,127580000.0
2008-07-17 18:44:00,78.276,78.279,78.273,78.278,110780000.0
2008-07-17 18:45:00,78.273,78.301,78.264,78.281,59890000.0
2008-07-17 18:46:00,78.287,78.294,78.28,78.28,86490000.0
2008-07-17 18:47:00,78.286,78.296,78.274,78.296,82460000.0
2008-07-17 18:48:00,78.316,78.316,78.285,78.288,64380000.0
2008-07-17 18:49:00,78.282,78.303,78.272,78.288,75030000.0
2008-07-17 18:50:00,78.283,78.319,78.283,78.306,64230000.0
2008-07-17 18:51:00,78.31,78.329,78.307,78.317,57630000.0
2008-07-17 18:52:00,78.322,78.322,78.294,78.314,49910000.0
2008-07-17 18:53:00,78.327,78.33,78.308,78.312,112700000.0
2008-07-17 18:54:00,78.319,78.328,78.296,78.309,85360000.0
2008-07-17 18:55:00,78.302,78.328,78.302,78.318,106290000.0
2008-07-17 18:56:00,78.31,78.333,78.303,78.32,83860000.0
2008-07-17 18:57:00,78.325,78.325,78.31,78.319,67500000.0
2008-07-17 18:58:00,78.325,78.325,78.313,78.317,69340000.0
2008-07-17 18:59:00,78.306,78.321,78.293,78.315,64120000.0
2008-07-17 19:00:00,78.325,78.327,78.297,78.318,58840000.0
2008-07-17 19:01:00,78.331,78.331,78.303,78.323,86140000.0
2008-07-17 19:02:00,78.31,78.317,78.31,78.317,67090000.0
2008-07-17 19:03:00,78.326,78.326,78.312,78.323,78910000.0
2008-07-17 19:05:00,78.325,78.382,78.325,78.364,86300000.0
2008-07-17 19:06:00,78.378,78.393,78.363,78.363,76420000.0
2008-07-17 19:07:00,78.37,78.39,78.365,78.376,40240000.0
2008-07-17 19:08:00,78.385,78.385,78.358,78.377,73120000.0
2008-07-17 19:09:00,78.363,78.374,78.36,78.36,81350000.0
2008-07-17 19:10:00,78.377,78.377,78.343,78.358,92110000.0
2008-07-17 19:11:00,78.362,78.378,78.347,78.366,82560000.0
2008-07-17 19:12:00,78.353,78.407,78.344,78.386,53460000.0
2008-07-17 19:13:00,78.404,78.427,78.404,78.427,82360000.0
2008-07-17 19:14:00,78.417,78.42,78.395,78.401,58150000.0
2008-07-17 19:15:00,78.434,78.434,78.392,78.392,44370000.0
2008-07-17 19:16:00,78.397,78.422,78.394,78.422,40490000.0
2008-07-17 19:17:00,78.436,78.48,78.436,78.465,42890000.0
2008-07-17 19:18:00,78.485,78.485,78.442,78.451,50870000.0
2008-07-17 19:19:00,78.444,78.472,78.444,78.448,87800000.0
2008-07-17 19:20:00,78.433,78.442,78.42,78.442,66100000.0
2008-07-17 19:21:00,78.433,78.449,78.427,78.432,110730000.0
2008-07-17 19:22:00,78.441,78.453,78.437,78.453,74110000.0
2008-07-17 19:23:00,78.418,78.444,78.411,78.43,102110000.0
2008-07-17 19:24:00,78.435,78.45,78.404,78.45,106210000.0
2008-07-17 19:25:00,78.439,78.443,78.431,78.431,93550000.0
2008-07-17 19:26:00,78.443,78.45,78.41,78.41,115290000.0
2008-07-17 19:27:00,78.435,78.44,78.418,78.418,109980000.0
2008-07-17 19:28:00,78.441,78.442,78.414,78.414,10900000.0
2008-07-17 19:29:00,78.408,78.439,78.407,78.428,98610000.0
2008-07-17 19:30:00,78.436,78.451,78.425,78.438,101620000.0
2008-07-17 19:31:00,78.453,78.453,78.434,78.453,96020000.0
2008-07-17 19:32:00,78.42,78.441,78.413,78.426,117630000.0
2008-07-17 19:33:00,78.451,78.488,78.451,78.481,104380000.0
2008-07-17 19:34:00,78.517,78.521,78.485,78.495,20410000.0
2008-07-17 19:35:00,78.493,78.51,78.482,78.488,107760000.0
2008-07-17 19:36:00,78.491,78.498,78.483,78.487,12630000.0
2008-07-17 19:37:00,78.469,78.49,78.461,78.461,84480000.0
2008-07-17 19:38:00,78.446,78.514,78.444,78.496,77690000.0
2008-07-17 19:39:00,78.489,78.527,78.485,78.516,40050000.0
2008-07-17 19:40:00,78.511,78.522,78.505,78.511,79580000.0
2008-07-17 19:41:00,78.533,78.633,78.518,78.63,92090000.0
2008-07-17 19:42:00,78.633,78.659,78.617,78.641,97140000.0
2008-07-17 19:43:00,78.648,78.662,78.618,78.643,78290000.0
2008-07-17 19:44:00,78.641,78.663,78.632,78.651,54600000.0
2008-07-17 19:45:00,78.621,78.639,78.608,78.61,84580000.0
2008-07-17 19:46:00,78.615,78.627,78.59,78.616,62940000.0
2008-07-17 19:47:00,78.604,78.611,78.587,78.609,44940000.0
2008-07-17 19:48:00,78.625,78.63,78.606,78.618,34920000.0
2008-07-17 19:49:00,78.612,78.671,78.612,78.671,42840000.0
2008-07-17 19:50:00,78.645,78.672,78.645,78.647,50360000.0
2008-07-17 19:51:00,78.67,78.689,78.655,78.678,89120000.0
2008-07-17 19:52:00,78.686,78.728,78.669,78.705,70290000.0
2008-07-17 19:53:00,78.747,78.826,78.712,78.787,103290000.0
2008-07-17 19:54:00,78.795,78.802,78.778,78.779,73210000.0
2008-07-17 19:55:00,78.762,78.838,78.762,78.78,93650000.0
2008-07-17 19:56:00,78.788,78.799,78.771,78.788,99420000.0
2008-07-17 19:57:00,78.8,78.8,78.719,78.742,97940000.0
2008-07-17 19:58:00,78.747,78.763,78.727,78.761,123790000.0
2008-07-17 19:59:00,78.726,78.762,78.721,78.723,112960000.0
2008-07-17 20:00:00,78.744,78.747,78.724,78.742,15340000.0
2008-07-17 20:01:00,78.776,78.776,78.737,78.765,97070000.0
2008-07-17 20:02:00,78.745,78.767,78.745,78.765,85430000.0
2008-07-17 20:03:00,78.795,78.866,78.769,78.866,50520000.0
2008-07-17 20:04:00,78.917,78.974,78.898,78.965,86990000.0
2008-07-17 20:05:00,78.935,78.963,78.886,78.911,62140000.0
2008-07-17 20:06:00,78.911,78.924,78.896,78.896,58650000.0
2008-07-17 20:07:00,78.91,78.97,78.894,78.933,34100000.0
2008-07-17 20:08:00,78.933,78.959,78.905,78.905,38390000.0
2008-07-17 20:09:00,78.932,78.932,78.891,78.923,54530000.0
2008-07-17 20:10:00,78.92,78.938,78.886,78.899,94290000.0
2008-07-17 20:11:00,78.914,78.96,78.914,78.93,65770000.0
2008-07-17 20:12:00,78.958,78.962,78.928,78.956,122080000.0
2008-07-17 20:13:00,78.946,78.953,78.926,78.931,64260000.0
2008-07-17 20:14:00,78.938,78.949,78.901,78.901,111930000.0
2008-07-17 20:15:00,78.914,78.914,78.877,78.883,111660000.0
2008-07-17 20:16:00,78.862,78.879,78.846,78.856,86260000.0
2008-07-17 20:17:00,78.831,78.841,78.805,78.807,111750000.0
2008-07-17 20:18:00,78.844,78.856,78.79,78.826,125160000.0
2008-07-17 20:19:00,78.843,78.89,78.843,78.89,93250000.0
2008-07-17 20:20:00,78.913,78.913,78.889,78.893,73570000.0
2008-07-17 20:21:00,78.907,78.914,78.873,78.873,103990000.0
2008-07-17 20:22:00,78.903,78.914,78.888,78.914,119570000.0
2008-07-17 20:23:00,78.914,78.962,78.912,78.962,108590000.0
2008-07-17 20:24:00,78.949,78.975,78.924,78.926,110140000.0
2008-07-17 20:25:00,78.938,78.938,78.915,78.915,84760000.0
2008-07-17 20:26:00,78.927,78.947,78.927,78.947,29900000.0
2008-07-17 20:27:00,78.973,78.978,78.963,78.963,25100000.0
2008-07-17 20:28:00,78.982,79.013,78.982,79.01,11500000.0
2008-07-17 20:29:00,79.058,79.076,79.043,79.043,106490000.0
2008-07-17 20:30:00,79.046,79.046,78.967,78.988,90140000.0
2008-07-17 20:31:00,78.944,78.97,78.936,78.961,20330000.0
2008-07-17 20:32:00,78.942,78.953,78.914,78.914,116670000.0
2008-07-17 20:33:00,78.874,78.899,78.843,78.852,98330000.0
2008-07-17 20:34:00,78.826,78.853,78.822,78.842,88190000.0
2008-07-17 20:35:00,78.838,78.855,78.82,78.822,87670000.0
2008-07-17 20:36:00,78.847,78.847,78.808,78.821,59060000.0
2008-07-17 20:37:00,78.861,78.872,78.853,78.87,16920000.0
2008-07-17 20:38:00,78.872,78.898,78.866,78.886,108450000.0
2008-07-17 20:39:00,78.875,78.875,78.85,78.873,50740000.0
2008-07-17 20:40:00,78.875,78.902,78.873,78.873,106950000.0
2008-07-17 20:41:00,78.854,78.871,78.834,78.841,86290000.0
2008-07-17 20:42:00,78.844,78.878,78.837,78.862,101010000.0
2008-07-17 20:43:00,78.872,78.883,78.858,78.869,15950000.0
2008-07-17 20:44:00,78.853,78.884,78.846,78.884,93590000.0
2008-07-17 20:45:00,78.893,78.894,78.876,78.876,59860000.0
2008-07-17 20:46:00,78.89,78.908,78.885,78.908,57990000.0
2008-07-17 20:47:00,78.899,78.914,78.875,78.876,84060000.0
2008-07-17 20:48:00,78.898,78.898,78.854,78.854,65300000.0
2008-07-17 20:49:00,78.854,78.854,78.835,78.849,88630000.0
2008-07-17 20:50:00,78.844,78.862,78.844,78.849,52680000.0
2008-07-17 20:51:00,78.873,78.873,78.845,78.845,50530000.0
2008-07-17 20:52:00,78.834,78.866,78.834,78.866,105080000.0
2008-07-17 20:53:00,78.859,78.879,78.859,78.87,80090000.0
2008-07-17 20:54:00,78.883,78.889,78.863,78.876,75260000.0
2008-07-17 20:55:00,78.87,78.901,78.858,78.882,53340000.0
2008-07-17 20:56:00,78.84,78.859,78.819,78.819,46120000.0
2008-07-17 20:57:00,78.824,78.824,78.821,78.821,3010000.0
2008-07-17 20:58:00,78.821,78.822,78.8,78.816,20840000.0
2008-07-17 20:59:00,78.808,78.838,78.795,78.821,105520000.0
2008-07-17 21:00:00,78.828,78.844,78.818,78.836,108730000.0
2008-07-17 21:01:00,78.831,78.846,78.831,78.846,94470000.0
2008-07-17 21:02:00,78.865,78.893,78.865,78.872,97320000.0
2008-07-17 21:03:00,78.872,78.872,78.866,78.868,12210000.0
2008-07-17 21:04:00,78.873,78.873,78.855,78.855,5150000.0
2008-07-17 21:05:00,78.839,78.851,78.839,78.849,60300000.0
2008-07-17 21:06:00,78.862,78.863,78.852,78.859,65720000.0
2008-07-17 21:07:00,78.845,78.854,78.842,78.847,46680000.0
2008-07-17 21:09:00,78.858,78.863,78.811,78.814,108070000.0
2008-07-17 21:10:00,78.816,78.816,78.802,78.808,149040000.0
2008-07-17 21:11:00,78.824,78.886,78.822,78.886,83050000.0
2008-07-17 21:12:00,78.897,78.897,78.877,78.877,4130000.0
2008-07-17 21:13:00,78.854,78.86,78.852,78.857,106190000.0
2008-07-17 21:14:00,78.85,78.861,78.849,78.853,118450000.0
2008-07-17 21:15:00,78.886,78.89,78.88,78.88,127150000.0
2008-07-17 21:16:00,78.85,78.857,78.849,78.852,82950000.0
2008-07-17 21:18:00,78.863,78.863,78.846,78.846,7320000.0
2008-07-17 21:19:00,78.854,78.854,78.832,78.84,19000000.0
2008-07-17 21:20:00,78.862,78.906,78.857,78.905,217370000.0
2008-07-17 21:21:00,78.921,78.921,78.897,78.915,17690000.0
2008-07-17 21:22:00,78.922,78.923,78.911,78.911,7330000.0
2008-07-17 21:23:00,78.919,78.928,78.916,78.928,108840000.0
2008-07-17 21:24:00,78.934,78.935,78.918,78.929,111960000.0
2008-07-17 21:25:00,78.916,78.919,78.901,78.902,17130000.0
2008-07-17 21:26:00,78.869,78.879,78.851,78.871,141690000.0
2008-07-17 21:27:00,78.886,78.901,78.878,78.882,160330000.0
2008-07-17 21:28:00,78.89,78.89,78.882,78.883,13940000.0
2008-07-17 21:29:00,78.899,78.899,78.875,78.875,169110000.0
2008-07-17 21:30:00,78.908,78.908,78.887,78.887,11490000.0
2008-07-17 21:31:00,78.886,78.893,78.885,78.885,6460000.0
2008-07-17 21:33:00,78.904,78.904,78.888,78.888,60740000.0
2008-07-17 21:34:00,78.894,78.896,78.885,78.896,114320000.0
2008-07-17 21:35:00,78.905,78.905,78.881,78.886,76920000.0
2008-07-17 21:36:00,78.902,78.912,78.899,78.9,102990000.0
2008-07-17 21:37:00,78.879,78.883,78.871,78.872,14880000.0
2008-07-17 21:38:00,78.88,78.88,78.86,78.874,82850000.0
2008-07-17 21:39:00,78.883,78.887,78.873,78.873,90410000.0
2008-07-17 21:40:00,78.86,78.867,78.86,78.866,105930000.0
2008-07-17 21:41:00,78.861,78.868,78.86,78.865,81460000.0
2008-07-17 21:42:00,78.883,78.883,78.869,78.869,6800000.0
2008-07-17 21:43:00,78.871,78.871,78.854,78.857,9810000.0
2008-07-17 21:44:00,78.864,78.868,78.855,78.857,109410000.0
2008-07-17 21:45:00,78.873,78.873,78.851,78.866,14840000.0
2008-07-17 21:46:00,78.86,78.864,78.859,78.859,7880000.0
2008-07-17 21:47:00,78.867,78.867,78.851,78.851,65160000.0
2008-07-17 21:48:00,78.87,78.87,78.868,78.868,3010000.0
2008-07-17 21:49:00,78.842,78.847,78.841,78.841,11250000.0
2008-07-17 21:50:00,78.838,78.849,78.838,78.84,77960000.0
2008-07-17 21:51:00,78.864,78.864,78.836,78.847,15840000.0
2008-07-17 21:52:00,78.839,78.846,78.839,78.839,87620000.0
2008-07-17 21:53:00,78.83,78.834,78.822,78.834,120340000.0
2008-07-17 21:54:00,78.836,78.86,78.834,78.86,58120000.0
2008-07-17 21:55:00,78.85,78.856,78.85,78.856,100900000.0
2008-07-17 21:56:00,78.846,78.853,78.841,78.848,72430000.0
2008-07-17 21:57:00,78.862,78.862,78.85,78.857,103880000.0
2008-07-17 21:58:00,78.85,78.87,78.85,78.859,111190000.0
2008-07-17 21:59:00,78.847,78.865,78.834,78.834,91000000.0
2008-07-17 22:00:00,78.845,78.849,78.837,78.848,69560000.0
2008-07-17 22:01:00,78.83,78.83,78.807,78.811,47920000.0
2008-07-17 22:02:00,78.822,78.842,78.809,78.842,142090000.0
2008-07-17 22:03:00,78.852,78.852,78.838,78.838,3380000.0
2008-07-17 22:04:00,78.84,78.84,78.833,78.84,4320000.0
2008-07-17 22:05:00,78.825,78.83,78.825,78.827,123900000.0
2008-07-17 22:06:00,78.863,78.863,78.821,78.83,139620000.0
2008-07-17 22:07:00,78.817,78.832,78.817,78.828,91750000.0
2008-07-17 22:08:00,78.817,78.826,78.813,78.818,107170000.0
2008-07-17 22:09:00,78.843,78.843,78.821,78.821,86560000.0
2008-07-17 22:10:00,78.778,78.778,78.618,78.687,71520000.0
2008-07-17 22:11:00,78.706,78.804,78.706,78.735,78360000.0
2008-07-17 22:12:00,78.732,78.732,78.707,78.723,11690000.0
2008-07-17 22:13:00,78.738,78.759,78.733,78.759,21530000.0
2008-07-17 22:14:00,78.772,78.785,78.772,78.785,86090000.0
2008-07-17 22:15:00,78.793,78.793,78.766,78.772,87400000.0
2008-07-17 22:16:00,78.742,78.774,78.731,78.774,11640000.0
2008-07-17 22:17:00,78.764,78.771,78.732,78.732,121010000.0
2008-07-17 22:18:00,78.738,78.738,78.707,78.707,6990000.0
2008-07-17 22:19:00,78.718,78.719,78.688,78.698,19150000.0
2008-07-17 22:20:00,78.703,78.703,78.675,78.681,107250000.0
2008-07-17 22:21:00,78.697,78.708,78.68,78.684,16060000.0
2008-07-17 22:22:00,78.666,78.666,78.647,78.658,7520000.0
2008-07-17 22:23:00,78.652,78.652,78.632,78.632,78670000.0
2008-07-17 22:24:00,78.649,78.677,78.647,78.673,52250000.0
2008-07-17 22:25:00,78.667,78.675,78.667,78.67,17350000.0
2008-07-17 22:26:00,78.663,78.684,78.663,78.683,76340000.0
2008-07-17 22:27:00,78.682,78.687,78.677,78.682,91130000.0
2008-07-17 22:28:00,78.675,78.691,78.669,78.669,95830000.0
2008-07-17 22:29:00,78.689,78.711,78.689,78.691,119320000.0
2008-07-17 22:30:00,78.697,78.697,78.675,78.679,51380000.0
2008-07-17 22:31:00,78.683,78.683,78.673,78.675,8470000.0
2008-07-17 22:32:00,78.645,78.654,78.641,78.641,115580000.0
2008-07-17 22:33:00,78.66,78.66,78.627,78.627,138780000.0
2008-07-17 22:34:00,78.627,78.63,78.605,78.605,99750000.0
2008-07-17 22:35:00,78.602,78.602,78.593,78.599,95860000.0
2008-07-17 22:36:00,78.614,78.622,78.595,78.622,17030000.0
2008-07-17 22:37:00,78.625,78.629,78.625,78.629,3380000.0
2008-07-17 22:38:00,78.644,78.65,78.642,78.648,108070000.0
2008-07-17 22:39:00,78.658,78.658,78.658,78.658,1690000.0
2008-07-17 22:40:00,78.649,78.65,78.648,78.649,56920000.0
2008-07-17 22:42:00,78.648,78.648,78.617,78.622,9250000.0
2008-07-17 22:43:00,78.609,78.619,78.602,78.61,86980000.0
2008-07-17 22:44:00,78.6,78.617,78.6,78.617,68040000.0
2008-07-17 22:45:00,78.616,78.616,78.609,78.609,3010000.0
2008-07-17 22:46:00,78.579,78.579,78.558,78.558,6200000.0
2008-07-17 22:47:00,78.561,78.592,78.561,78.563,58990000.0
2008-07-17 22:48:00,78.577,78.58,78.563,78.563,72400000.0
2008-07-17 22:49:00,78.568,78.575,78.559,78.56,84310000.0
2008-07-17 22:50:00,78.546,78.548,78.539,78.548,63630000.0
2008-07-17 22:51:00,78.562,78.562,78.54,78.54,80760000.0
2008-07-17 22:52:00,78.523,78.54,78.512,78.512,68220000.0
2008-07-17 22:53:00,78.525,78.528,78.498,78.522,30100000.0
2008-07-17 22:54:00,78.522,78.524,78.505,78.524,14280000.0
2008-07-17 22:55:00,78.517,78.529,78.515,78.527,18410000.0
2008-07-17 22:56:00,78.538,78.541,78.533,78.535,90620000.0
2008-07-17 22:57:00,78.555,78.56,78.555,78.559,31580000.0
2008-07-17 22:58:00,78.558,78.559,78.537,78.551,87500000.0
2008-07-17 22:59:00,78.543,78.565,78.543,78.565,110410000.0
2008-07-17 23:00:00,78.575,78.575,78.543,78.543,107080000.0
2008-07-17 23:01:00,78.535,78.535,78.507,78.509,15220000.0
2008-07-17 23:02:00,78.523,78.525,78.512,78.525,94700000.0
2008-07-17 23:03:00,78.532,78.532,78.505,78.507,13950000.0
2008-07-17 23:04:00,78.517,78.517,78.5,78.5,89830000.0
2008-07-17 23:05:00,78.508,78.51,78.508,78.509,25760000.0
2008-07-17 23:06:00,78.513,78.513,78.501,78.508,39640000.0
2008-07-17 23:08:00,78.479,78.479,78.478,78.478,12620000.0
2008-07-17 23:09:00,78.504,78.504,78.496,78.504,12220000.0
2008-07-17 23:10:00,78.499,78.506,78.499,78.506,5830000.0
2008-07-17 23:11:00,78.483,78.506,78.483,78.506,38080000.0
2008-07-17 23:12:00,78.538,78.539,78.535,78.537,118910000.0
2008-07-17 23:13:00,78.497,78.506,78.497,78.501,51630000.0
2008-07-17 23:14:00,78.506,78.514,78.502,78.506,47580000.0
2008-07-17 23:15:00,78.521,78.529,78.521,78.525,52780000.0
2008-07-17 23:16:00,78.52,78.533,78.52,78.533,50700000.0
2008-07-17 23:17:00,78.516,78.52,78.516,78.516,79290000.0
2008-07-17 23:18:00,78.552,78.552,78.522,78.531,87450000.0
2008-07-17 23:19:00,78.538,78.554,78.538,78.546,103200000.0
2008-07-17 23:20:00,78.569,78.569,78.564,78.565,143510000.0
2008-07-17 23:21:00,78.588,78.588,78.587,78.587,4130000.0
2008-07-17 23:24:00,78.596,78.599,78.595,78.599,33480000.0
2008-07-17 23:26:00,78.557,78.557,78.555,78.555,16980000.0
2008-07-17 23:27:00,78.582,78.582,78.54,78.554,14880000.0
2008-07-17 23:28:00,78.565,78.565,78.543,78.543,71580000.0
2008-07-17 23:29:00,78.513,78.531,78.49,78.508,32200000.0
2008-07-17 23:30:00,78.524,78.524,78.487,78.5,73540000.0
2008-07-17 23:31:00,78.504,78.504,78.484,78.498,34140000.0
2008-07-17 23:32:00,78.507,78.507,78.498,78.498,63690000.0
2008-07-17 23:33:00,78.508,78.51,78.506,78.507,48580000.0
2008-07-17 23:34:00,78.498,78.501,78.485,78.498,84650000.0
2008-07-17 23:35:00,78.489,78.499,78.488,78.488,81050000.0
2008-07-17 23:36:00,78.498,78.498,78.498,78.498,3380000.0
2008-07-17 23:37:00,78.512,78.513,78.501,78.513,9770000.0
2008-07-17 23:38:00,78.506,78.507,78.504,78.506,21450000.0
2008-07-17 23:39:00,78.533,78.533,78.521,78.521,41640000.0
2008-07-17 23:40:00,78.51,78.517,78.51,78.517,84170000.0
2008-07-17 23:41:00,78.512,78.518,78.51,78.518,54440000.0
2008-07-17 23:42:00,78.555,78.555,78.533,78.533,39680000.0
2008-07-17 23:44:00,78.54,78.547,78.54,78.541,92460000.0
2008-07-17 23:45:00,78.549,78.549,78.549,78.549,1880000.0
2008-07-17 23:47:00,78.551,78.556,78.541,78.549,36280000.0
2008-07-17 23:48:00,78.551,78.554,78.54,78.554,93430000.0
2008-07-17 23:49:00,78.539,78.548,78.539,78.539,96610000.0
2008-07-17 23:51:00,78.534,78.534,78.52,78.52,4700000.0
2008-07-17 23:52:00,78.536,78.54,78.535,78.536,55430000.0
2008-07-17 23:53:00,78.518,78.533,78.518,78.526,95700000.0
2008-07-17 23:54:00,78.521,78.521,78.499,78.499,69470000.0
2008-07-17 23:56:00,78.507,78.517,78.5,78.517,70230000.0
2008-07-17 23:57:00,78.512,78.512,78.473,78.473,120280000.0
2008-07-17 23:58:00,78.481,78.493,78.481,78.483,10570000.0
2008-07-17 23:59:00,78.486,78.487,78.48,78.48,78250000.0
2008-07-18 00:00:00,78.502,78.502,78.442,78.442,101240000.0
2008-07-18 00:01:00,78.449,78.463,78.448,78.448,76870000.0
2008-07-18 00:02:00,78.456,78.461,78.45,78.45,76810000.0
2008-07-18 00:03:00,78.472,78.472,78.442,78.448,89440000.0
2008-07-18 00:05:00,78.461,78.468,78.46,78.468,97370000.0
2008-07-18 00:06:00,78.473,78.501,78.465,78.465,65010000.0
2008-07-18 00:07:00,78.466,78.47,78.461,78.47,83980000.0
2008-07-18 00:08:00,78.48,78.494,78.47,78.487,76520000.0
2008-07-18 00:09:00,78.513,78.513,78.487,78.489,57990000.0
2008-07-18 00:10:00,78.498,78.516,78.495,78.516,92830000.0
2008-07-18 00:11:00,78.511,78.517,78.511,78.511,78330000.0
2008-07-18 00:12:00,78.534,78.534,78.515,78.523,86930000.0
2008-07-18 00:13:00,78.526,78.528,78.519,78.528,88180000.0
2008-07-18 00:14:00,78.52,78.527,78.519,78.519,123010000.0
2008-07-18 00:15:00,78.545,78.545,78.541,78.541,4880000.0
2008-07-18 00:16:00,78.53,78.538,78.529,78.538,74180000.0
2008-07-18 00:17:00,78.556,78.564,78.543,78.564,86210000.0
2008-07-18 00:18:00,78.573,78.583,78.566,78.583,12730000.0
2008-07-18 00:19:00,78.57,78.594,78.57,78.594,79360000.0
2008-07-18 00:20:00,78.59,78.595,78.59,78.595,20510000.0
2008-07-18 00:21:00,78.604,78.605,78.595,78.605,11830000.0
2008-07-18 00:22:00,78.619,78.639,78.601,78.631,57560000.0
2008-07-18 00:23:00,78.631,78.64,78.62,78.62,76100000.0
2008-07-18 00:24:00,78.635,78.636,78.63,78.631,94750000.0
2008-07-18 00:25:00,78.638,78.644,78.631,78.637,130970000.0
2008-07-18 00:26:00,78.628,78.637,78.628,78.63,41820000.0
2008-07-18 00:27:00,78.645,78.645,78.622,78.622,59650000.0
2008-07-18 00:28:00,78.609,78.616,78.609,78.616,3950000.0
2008-07-18 00:29:00,78.605,78.605,78.592,78.592,98650000.0
2008-07-18 00:30:00,78.603,78.603,78.583,78.593,39150000.0
2008-07-18 00:32:00,78.547,78.55,78.541,78.541,35900000.0
2008-07-18 00:33:00,78.566,78.569,78.566,78.566,70350000.0
2008-07-18 00:34:00,78.546,78.548,78.541,78.547,83770000.0
2008-07-18 00:35:00,78.543,78.581,78.543,78.566,33490000.0
2008-07-18 00:36:00,78.577,78.592,78.558,78.592,48360000.0
2008-07-18 00:37:00,78.593,78.605,78.593,78.597,60800000.0
2008-07-18 00:38:00,78.603,78.603,78.587,78.595,40710000.0
2008-07-18 00:39:00,78.613,78.613,78.59,78.59,44620000.0
2008-07-18 00:40:00,78.597,78.597,78.59,78.593,8080000.0
2008-07-18 00:41:00,78.606,78.606,78.599,78.599,93790000.0
2008-07-18 00:42:00,78.611,78.611,78.584,78.59,143630000.0
2008-07-18 00:44:00,78.581,78.595,78.581,78.589,78960000.0
2008-07-18 00:45:00,78.605,78.605,78.591,78.591,27470000.0
2008-07-18 00:46:00,78.599,78.599,78.597,78.599,42260000.0
2008-07-18 00:48:00,78.612,78.619,78.612,78.616,133980000.0
2008-07-18 00:50:00,78.595,78.596,78.588,78.588,36910000.0
2008-07-18 00:51:00,78.604,78.604,78.586,78.589,42150000.0
2008-07-18 00:53:00,78.597,78.597,78.59,78.596,65480000.0
2008-07-18 00:54:00,78.608,78.61,78.607,78.609,61890000.0
2008-07-18 00:55:00,78.581,78.581,78.577,78.577,3190000.0
2008-07-18 00:56:00,78.584,78.584,78.546,78.565,167930000.0
2008-07-18 00:57:00,78.579,78.579,78.568,78.569,14080000.0
2008-07-18 00:58:00,78.583,78.583,78.56,78.56,118260000.0
2008-07-18 00:59:00,78.561,78.576,78.509,78.539,119180000.0
2008-07-18 01:00:00,78.556,78.556,78.543,78.543,82000000.0
2008-07-18 01:01:00,78.553,78.553,78.539,78.539,81080000.0
2008-07-18 01:02:00,78.528,78.536,78.528,78.536,44140000.0
2008-07-18 01:03:00,78.561,78.561,78.532,78.532,27890000.0
2008-07-18 01:04:00,78.517,78.525,78.512,78.518,50970000.0
2008-07-18 01:05:00,78.508,78.51,78.507,78.51,37740000.0
2008-07-18 01:06:00,78.515,78.515,78.504,78.508,40580000.0
2008-07-18 01:07:00,78.517,78.517,78.509,78.509,49470000.0
2008-07-18 01:08:00,78.499,78.499,78.496,78.497,69230000.0
2008-07-18 01:09:00,78.523,78.523,78.502,78.502,126980000.0
2008-07-18 01:10:00,78.507,78.51,78.507,78.507,80230000.0
2008-07-18 01:12:00,78.526,78.53,78.511,78.511,80700000.0
2008-07-18 01:13:00,78.528,78.53,78.524,78.528,138270000.0
2008-07-18 01:14:00,78.511,78.525,78.511,78.525,144690000.0
2008-07-18 01:15:00,78.491,78.52,78.485,78.52,127570000.0
2008-07-18 01:16:00,78.508,78.524,78.508,78.524,118230000.0
2008-07-18 01:17:00,78.508,78.509,78.507,78.509,62940000.0
2008-07-18 01:18:00,78.502,78.522,78.502,78.522,5090000.0
2008-07-18 01:19:00,78.539,78.547,78.539,78.539,79020000.0
2008-07-18 01:20:00,78.529,78.532,78.526,78.528,66800000.0
2008-07-18 01:21:00,78.545,78.545,78.53,78.53,75360000.0
2008-07-18 01:24:00,78.526,78.526,78.509,78.509,43070000.0
2008-07-18 01:25:00,78.514,78.514,78.511,78.511,2630000.0
2008-07-18 01:26:00,78.527,78.529,78.526,78.527,79140000.0
2008-07-18 01:27:00,78.48,78.525,78.48,78.525,96820000.0
2008-07-18 01:29:00,78.538,78.54,78.536,78.539,58900000.0
2008-07-18 01:30:00,78.567,78.567,78.559,78.559,63030000.0
2008-07-18 01:31:00,78.53,78.533,78.517,78.52,18820000.0
2008-07-18 01:32:00,78.525,78.525,78.511,78.518,55010000.0
2008-07-18 01:33:00,78.538,78.538,78.538,78.538,1500000.0
2008-07-18 01:34:00,78.508,78.51,78.506,78.509,66530000.0
2008-07-18 01:35:00,78.52,78.526,78.52,78.52,65880000.0
2008-07-18 01:36:00,78.524,78.524,78.512,78.512,5110000.0
2008-07-18 01:37:00,78.516,78.516,78.512,78.512,5070000.0
2008-07-18 01:38:00,78.517,78.519,78.511,78.517,64840000.0
2008-07-18 01:39:00,78.525,78.525,78.51,78.51,35510000.0
2008-07-18 01:40:00,78.521,78.528,78.521,78.528,67680000.0
2008-07-18 01:41:00,78.519,78.526,78.51,78.526,81310000.0
2008-07-18 01:42:00,78.511,78.525,78.511,78.525,86060000.0
2008-07-18 01:43:00,78.537,78.537,78.533,78.537,7190000.0
2008-07-18 01:44:00,78.548,78.548,78.543,78.548,54590000.0
2008-07-18 01:45:00,78.556,78.564,78.554,78.557,15520000.0
2008-07-18 01:46:00,78.565,78.565,78.562,78.562,8070000.0
2008-07-18 01:47:00,78.551,78.557,78.551,78.557,43930000.0
2008-07-18 01:48:00,78.556,78.557,78.549,78.557,36640000.0
2008-07-18 01:49:00,78.547,78.549,78.547,78.548,37360000.0
2008-07-18 01:51:00,78.566,78.566,78.528,78.528,7550000.0
2008-07-18 01:52:00,78.537,78.537,78.531,78.536,70510000.0
2008-07-18 01:54:00,78.566,78.566,78.558,78.558,77510000.0
2008-07-18 01:57:00,78.545,78.545,78.531,78.539,100580000.0
2008-07-18 01:58:00,78.529,78.536,78.527,78.535,133960000.0
2008-07-18 02:00:00,78.565,78.576,78.564,78.568,20130000.0
2008-07-18 02:01:00,78.586,78.586,78.573,78.573,86950000.0
2008-07-18 02:02:00,78.579,78.584,78.569,78.571,55770000.0
2008-07-18 02:03:00,78.597,78.602,78.574,78.583,54650000.0
2008-07-18 02:04:00,78.567,78.592,78.567,78.578,37330000.0
2008-07-18 02:05:00,78.586,78.586,78.57,78.57,44740000.0
2008-07-18 02:06:00,78.615,78.615,78.58,78.59,55260000.0
2008-07-18 02:07:00,78.579,78.585,78.571,78.585,88970000.0
2008-07-18 02:08:00,78.593,78.593,78.572,78.572,72680000.0
2008-07-18 02:09:00,78.603,78.603,78.566,78.573,109840000.0
2008-07-18 02:10:00,78.561,78.569,78.561,78.566,77380000.0
2008-07-18 02:11:00,78.577,78.586,78.571,78.586,95740000.0
2008-07-18 02:12:00,78.596,78.596,78.579,78.591,106940000.0
2008-07-18 02:13:00,78.601,78.62,78.594,78.615,97810000.0
2008-07-18 02:14:00,78.624,78.624,78.593,78.613,119230000.0
2008-07-18 02:15:00,78.641,78.641,78.618,78.618,115030000.0
2008-07-18 02:16:00,78.616,78.62,78.616,78.62,4920000.0
2008-07-18 02:17:00,78.615,78.615,78.6,78.6,66750000.0
2008-07-18 02:18:00,78.625,78.625,78.605,78.619,109910000.0
2008-07-18 02:19:00,78.6,78.615,78.6,78.607,76290000.0
2008-07-18 02:21:00,78.615,78.615,78.592,78.592,97610000.0
2008-07-18 02:22:00,78.578,78.591,78.575,78.577,94050000.0
2008-07-18 02:23:00,78.585,78.585,78.577,78.582,117180000.0
2008-07-18 02:24:00,78.611,78.611,78.583,78.598,114600000.0
2008-07-18 02:25:00,78.586,78.59,78.583,78.589,12060000.0
2008-07-18 02:26:00,78.597,78.6,78.596,78.598,107190000.0
2008-07-18 02:27:00,78.607,78.607,78.6,78.6,97040000.0
2008-07-18 02:28:00,78.593,78.615,78.593,78.615,99060000.0
2008-07-18 02:29:00,78.607,78.613,78.602,78.606,121680000.0
2008-07-18 02:30:00,78.622,78.625,78.609,78.615,113080000.0
2008-07-18 02:31:00,78.611,78.613,78.608,78.608,11090000.0
2008-07-18 02:32:00,78.615,78.617,78.609,78.614,106210000.0
2008-07-18 02:33:00,78.622,78.624,78.614,78.623,9210000.0
2008-07-18 02:34:00,78.622,78.633,78.622,78.625,115740000.0
2008-07-18 02:35:00,78.6,78.616,78.6,78.613,104800000.0
2008-07-18 02:36:00,78.623,78.623,78.623,78.623,3190000.0
2008-07-18 02:37:00,78.61,78.615,78.609,78.609,73190000.0
2008-07-18 02:38:00,78.599,78.607,78.599,78.606,110280000.0
2008-07-18 02:39:00,78.615,78.615,78.605,78.607,78070000.0
2008-07-18 02:40:00,78.597,78.609,78.597,78.601,109970000.0
2008-07-18 02:41:00,78.59,78.597,78.589,78.597,110040000.0
2008-07-18 02:42:00,78.614,78.614,78.585,78.598,97210000.0
2008-07-18 02:43:00,78.606,78.606,78.596,78.596,118680000.0
2008-07-18 02:44:00,78.626,78.63,78.625,78.627,117320000.0
2008-07-18 02:45:00,78.636,78.636,78.618,78.618,5830000.0
2008-07-18 02:46:00,78.61,78.616,78.61,78.616,2820000.0
2008-07-18 02:47:00,78.615,78.626,78.61,78.61,117070000.0
2008-07-18 02:48:00,78.629,78.629,78.613,78.624,14500000.0
2008-07-18 02:49:00,78.647,78.661,78.647,78.661,5260000.0
2008-07-18 02:50:00,78.655,78.664,78.649,78.649,108780000.0
2008-07-18 02:51:00,78.665,78.681,78.664,78.681,9020000.0
2008-07-18 02:52:00,78.681,78.686,78.681,78.686,6020000.0
2008-07-18 02:53:00,78.695,78.695,78.689,78.695,118910000.0
2008-07-18 02:54:00,78.701,78.722,78.694,78.722,117280000.0
2008-07-18 02:55:00,78.707,78.707,78.694,78.694,6770000.0
2008-07-18 02:56:00,78.693,78.693,78.681,78.687,108780000.0
2008-07-18 02:57:00,78.708,78.708,78.697,78.697,3980000.0
2008-07-18 02:58:00,78.691,78.699,78.687,78.692,11500000.0
2008-07-18 02:59:00,78.695,78.695,78.685,78.685,119520000.0
2008-07-18 03:00:00,78.701,78.701,78.683,78.691,110760000.0
2008-07-18 03:01:00,78.681,78.681,78.665,78.672,8640000.0
2008-07-18 03:02:00,78.666,78.681,78.651,78.651,68330000.0
2008-07-18 03:03:00,78.647,78.65,78.646,78.649,101150000.0
2008-07-18 03:04:00,78.636,78.64,78.623,78.628,82420000.0
2008-07-18 03:05:00,78.639,78.672,78.639,78.658,107160000.0
2008-07-18 03:06:00,78.674,78.674,78.651,78.651,101230000.0
2008-07-18 03:07:00,78.641,78.656,78.64,78.64,103650000.0
2008-07-18 03:08:00,78.664,78.666,78.657,78.657,123020000.0
2008-07-18 03:09:00,78.663,78.663,78.644,78.649,112550000.0
2008-07-18 03:10:00,78.668,78.67,78.655,78.659,15480000.0
2008-07-18 03:11:00,78.65,78.662,78.65,78.662,115470000.0
2008-07-18 03:12:00,78.683,78.684,78.662,78.668,112490000.0
2008-07-18 03:13:00,78.66,78.66,78.651,78.651,8830000.0
2008-07-18 03:14:00,78.665,78.665,78.644,78.657,103130000.0
2008-07-18 03:15:00,78.674,78.674,78.646,78.664,101390000.0
2008-07-18 03:16:00,78.674,78.674,78.642,78.647,125850000.0
2008-07-18 03:17:00,78.658,78.674,78.648,78.648,107850000.0
2008-07-18 03:18:00,78.655,78.67,78.655,78.668,20320000.0
2008-07-18 03:19:00,78.64,78.65,78.64,78.645,79400000.0
2008-07-18 03:20:00,78.636,78.655,78.598,78.598,104180000.0
2008-07-18 03:21:00,78.604,78.638,78.604,78.619,104290000.0
2008-07-18 03:24:00,78.635,78.645,78.615,78.62,103950000.0
2008-07-18 03:25:00,78.64,78.642,78.626,78.637,21860000.0
2008-07-18 03:26:00,78.599,78.615,78.599,78.613,120090000.0
2008-07-18 03:27:00,78.611,78.643,78.611,78.611,106500000.0
2008-07-18 03:28:00,78.62,78.62,78.607,78.615,11270000.0
2008-07-18 03:29:00,78.63,78.63,78.607,78.616,110690000.0
2008-07-18 03:30:00,78.616,78.625,78.611,78.625,12060000.0
2008-07-18 03:31:00,78.612,78.612,78.601,78.607,11690000.0
2008-07-18 03:33:00,78.63,78.63,78.585,78.585,13530000.0
2008-07-18 03:34:00,78.6,78.616,78.591,78.591,102480000.0
2008-07-18 03:35:00,78.607,78.609,78.603,78.606,120000000.0
2008-07-18 03:36:00,78.6,78.6,78.578,78.579,122650000.0
2008-07-18 03:37:00,78.571,78.571,78.559,78.568,16530000.0
2008-07-18 03:38:00,78.558,78.577,78.554,78.557,119960000.0
2008-07-18 03:39:00,78.573,78.573,78.555,78.559,117210000.0
2008-07-18 03:40:00,78.543,78.57,78.543,78.57,7890000.0
2008-07-18 03:41:00,78.544,78.552,78.537,78.538,103720000.0
2008-07-18 03:42:00,78.546,78.572,78.546,78.572,12770000.0
2008-07-18 03:43:00,78.546,78.565,78.546,78.563,7180000.0
2008-07-18 03:44:00,78.566,78.579,78.558,78.576,106450000.0
2008-07-18 03:45:00,78.547,78.559,78.528,78.534,99430000.0
2008-07-18 03:46:00,78.538,78.555,78.533,78.546,99910000.0
2008-07-18 03:47:00,78.556,78.561,78.541,78.541,117800000.0
2008-07-18 03:48:00,78.574,78.574,78.55,78.55,105730000.0
2008-07-18 03:49:00,78.553,78.568,78.552,78.56,14870000.0
2008-07-18 03:50:00,78.558,78.569,78.55,78.555,116910000.0
2008-07-18 03:51:00,78.558,78.558,78.558,78.558,1130000.0
2008-07-18 03:52:00,78.562,78.575,78.562,78.575,99550000.0
2008-07-18 03:53:00,78.551,78.564,78.551,78.564,120130000.0
2008-07-18 03:54:00,78.575,78.583,78.564,78.568,112780000.0
2008-07-18 03:55:00,78.573,78.573,78.563,78.563,3760000.0
2008-07-18 03:56:00,78.558,78.58,78.556,78.558,122620000.0
2008-07-18 03:57:00,78.569,78.582,78.565,78.582,106740000.0
2008-07-18 03:58:00,78.569,78.575,78.569,78.575,2820000.0
2008-07-18 04:00:00,78.581,78.583,78.569,78.569,105060000.0
2008-07-18 04:01:00,78.576,78.591,78.576,78.587,14690000.0
2008-07-18 04:02:00,78.583,78.583,78.563,78.563,104290000.0
2008-07-18 04:03:00,78.584,78.584,78.57,78.57,77110000.0
2008-07-18 04:05:00,78.59,78.598,78.59,78.597,103200000.0
2008-07-18 04:06:00,78.604,78.604,78.575,78.585,106540000.0
2008-07-18 04:07:00,78.576,78.576,78.567,78.568,123630000.0
2008-07-18 04:09:00,78.579,78.579,78.579,78.579,2440000.0
2008-07-18 04:10:00,78.581,78.595,78.581,78.587,105920000.0
2008-07-18 04:11:00,78.569,78.582,78.569,78.576,124870000.0
2008-07-18 04:12:00,78.588,78.594,78.584,78.594,110580000.0
2008-07-18 04:13:00,78.579,78.579,78.579,78.579,2440000.0
2008-07-18 04:14:00,78.586,78.586,78.579,78.585,121090000.0
2008-07-18 04:15:00,78.607,78.616,78.602,78.613,117290000.0
2008-07-18 04:16:00,78.594,78.61,78.594,78.607,9390000.0
2008-07-18 04:17:00,78.601,78.616,78.6,78.616,51140000.0
2008-07-18 04:18:00,78.61,78.61,78.604,78.608,92010000.0
2008-07-18 04:19:00,78.589,78.597,78.589,78.589,69190000.0
2008-07-18 04:20:00,78.599,78.615,78.584,78.584,109170000.0
2008-07-18 04:21:00,78.587,78.587,78.578,78.578,76800000.0
2008-07-18 04:22:00,78.588,78.602,78.586,78.597,108510000.0
2008-07-18 04:23:00,78.586,78.587,78.58,78.58,102920000.0
2008-07-18 04:24:00,78.602,78.602,78.582,78.597,94660000.0
2008-07-18 04:27:00,78.602,78.611,78.597,78.599,18070000.0
2008-07-18 04:28:00,78.597,78.599,78.593,78.595,118210000.0
2008-07-18 04:29:00,78.612,78.612,78.595,78.596,110970000.0
2008-07-18 04:30:00,78.603,78.611,78.6,78.6,10520000.0
2008-07-18 04:31:00,78.593,78.597,78.59,78.591,89420000.0
2008-07-18 04:32:00,78.598,78.599,78.597,78.598,73530000.0
2008-07-18 04:33:00,78.626,78.626,78.604,78.609,104490000.0
2008-07-18 04:34:00,78.598,78.6,78.596,78.596,84470000.0
2008-07-18 04:35:00,78.589,78.612,78.589,78.607,101020000.0
2008-07-18 04:36:00,78.614,78.614,78.574,78.574,89940000.0
2008-07-18 04:37:00,78.58,78.595,78.575,78.586,96150000.0
2008-07-18 04:38:00,78.581,78.594,78.581,78.587,115850000.0
2008-07-18 04:39:00,78.594,78.594,78.575,78.579,112400000.0
2008-07-18 04:41:00,78.597,78.597,78.591,78.591,54320000.0
2008-07-18 04:42:00,78.603,78.613,78.592,78.598,39970000.0
2008-07-18 04:43:00,78.614,78.614,78.592,78.612,43650000.0
2008-07-18 04:44:00,78.593,78.614,78.593,78.608,47930000.0
2008-07-18 04:45:00,78.6,78.6,78.594,78.598,88440000.0
2008-07-18 04:46:00,78.59,78.614,78.59,78.614,70930000.0
2008-07-18 04:47:00,78.605,78.613,78.595,78.598,104580000.0
2008-07-18 04:48:00,78.597,78.602,78.582,78.582,78070000.0
2008-07-18 04:49:00,78.584,78.585,78.571,78.571,99630000.0
2008-07-18 04:50:00,78.576,78.579,78.57,78.571,103160000.0
2008-07-18 04:51:00,78.613,78.613,78.572,78.572,99850000.0
2008-07-18 04:52:00,78.576,78.576,78.567,78.573,113810000.0
2008-07-18 04:53:00,78.567,78.57,78.565,78.566,109680000.0
2008-07-18 04:54:00,78.599,78.599,78.599,78.599,1500000.0
2008-07-18 04:56:00,78.561,78.573,78.561,78.572,125210000.0
2008-07-18 04:57:00,78.575,78.581,78.568,78.581,118220000.0
2008-07-18 04:58:00,78.561,78.574,78.561,78.573,7320000.0
2008-07-18 05:00:00,78.573,78.573,78.555,78.558,78710000.0
2008-07-18 05:01:00,78.576,78.58,78.563,78.576,114310000.0
2008-07-18 05:03:00,78.546,78.553,78.525,78.553,92180000.0
2008-07-18 05:04:00,78.539,78.553,78.538,78.553,120250000.0
2008-07-18 05:05:00,78.544,78.553,78.536,78.544,115980000.0
2008-07-18 05:06:00,78.549,78.551,78.537,78.547,17750000.0
2008-07-18 05:09:00,78.574,78.574,78.542,78.552,75560000.0
2008-07-18 05:10:00,78.54,78.546,78.539,78.541,75540000.0
2008-07-18 05:11:00,78.529,78.532,78.526,78.528,63990000.0
2008-07-18 05:12:00,78.548,78.548,78.539,78.539,71950000.0
2008-07-18 05:15:00,78.565,78.565,78.541,78.541,53270000.0
2008-07-18 05:16:00,78.545,78.548,78.54,78.54,107740000.0
2008-07-18 05:18:00,78.548,78.55,78.546,78.548,97880000.0
2008-07-18 05:19:00,78.55,78.557,78.55,78.551,73080000.0
2008-07-18 05:20:00,78.56,78.57,78.535,78.558,57640000.0
2008-07-18 05:21:00,78.576,78.576,78.559,78.559,61740000.0
2008-07-18 05:24:00,78.609,78.61,78.607,78.608,87830000.0
2008-07-18 05:26:00,78.572,78.585,78.572,78.584,62380000.0
2008-07-18 05:27:00,78.575,78.575,78.564,78.573,64050000.0
2008-07-18 05:28:00,78.571,78.585,78.571,78.585,73000000.0
2008-07-18 05:29:00,78.578,78.58,78.577,78.579,67390000.0
2008-07-18 05:30:00,78.599,78.599,78.596,78.597,36660000.0
2008-07-18 05:33:00,78.589,78.596,78.585,78.589,81660000.0
2008-07-18 05:35:00,78.592,78.613,78.592,78.602,50890000.0
2008-07-18 05:36:00,78.603,78.603,78.585,78.597,75180000.0
2008-07-18 05:37:00,78.571,78.578,78.57,78.577,53250000.0
2008-07-18 05:39:00,78.605,78.605,78.593,78.598,35570000.0
2008-07-18 05:40:00,78.599,78.612,78.593,78.612,42420000.0
2008-07-18 05:41:00,78.596,78.596,78.582,78.582,46800000.0
2008-07-18 05:42:00,78.607,78.607,78.591,78.591,83660000.0
2008-07-18 05:43:00,78.568,78.575,78.564,78.575,61670000.0
2008-07-18 05:44:00,78.568,78.583,78.564,78.578,97940000.0
2008-07-18 05:45:00,78.584,78.584,78.562,78.569,67920000.0
2008-07-18 05:46:00,78.581,78.585,78.563,78.583,92580000.0
2008-07-18 05:47:00,78.563,78.583,78.563,78.567,91900000.0
2008-07-18 05:48:00,78.583,78.589,78.563,78.563,83960000.0
2008-07-18 05:49:00,78.578,78.581,78.56,78.575,107970000.0
2008-07-18 05:50:00,78.569,78.583,78.566,78.566,100020000.0
2008-07-18 05:51:00,78.588,78.592,78.569,78.579,15220000.0
2008-07-18 05:53:00,78.569,78.584,78.569,78.58,109720000.0
2008-07-18 05:54:00,78.584,78.584,78.565,78.568,106260000.0
2008-07-18 05:55:00,78.583,78.583,78.564,78.568,89990000.0
2008-07-18 05:56:00,78.584,78.584,78.563,78.574,120600000.0
2008-07-18 05:57:00,78.596,78.603,78.574,78.603,116020000.0
2008-07-18 05:58:00,78.591,78.593,78.575,78.593,13390000.0
2008-07-18 05:59:00,78.572,78.585,78.572,78.582,130710000.0
2008-07-18 06:00:00,78.593,78.594,78.573,78.594,113140000.0
2008-07-18 06:01:00,78.591,78.605,78.591,78.605,6570000.0
2008-07-18 06:03:00,78.602,78.617,78.602,78.608,84310000.0
2008-07-18 06:04:00,78.579,78.603,78.568,78.593,85460000.0
2008-07-18 06:05:00,78.573,78.595,78.573,78.59,57230000.0
2008-07-18 06:06:00,78.599,78.6,78.597,78.599,80570000.0
2008-07-18 06:07:00,78.582,78.596,78.582,78.596,55270000.0
2008-07-18 06:08:00,78.585,78.585,78.572,78.579,49190000.0
2008-07-18 06:09:00,78.585,78.59,78.573,78.573,39490000.0
2008-07-18 06:10:00,78.576,78.583,78.564,78.576,38610000.0
2008-07-18 06:12:00,78.576,78.576,78.554,78.568,98170000.0
2008-07-18 06:13:00,78.56,78.566,78.56,78.564,66940000.0
2008-07-18 06:14:00,78.558,78.56,78.557,78.559,108580000.0
2008-07-18 06:15:00,78.583,78.583,78.554,78.559,75510000.0
2008-07-18 06:16:00,78.557,78.57,78.55,78.559,98070000.0
2008-07-18 06:18:00,78.559,78.575,78.553,78.575,92100000.0
2008-07-18 06:21:00,78.589,78.59,78.587,78.588,91630000.0
2008-07-18 06:23:00,78.573,78.583,78.573,78.579,60030000.0
2008-07-18 06:24:00,78.576,78.576,78.563,78.569,43890000.0
2008-07-18 06:25:00,78.562,78.585,78.562,78.585,32800000.0
2008-07-18 06:27:00,78.595,78.595,78.572,78.572,45330000.0
2008-07-18 06:29:00,78.56,78.568,78.56,78.565,63790000.0
2008-07-18 06:30:00,78.585,78.585,78.563,78.563,105750000.0
2008-07-18 06:31:00,78.548,78.563,78.537,78.554,72630000.0
2008-07-18 06:32:00,78.551,78.56,78.502,78.506,104290000.0
2008-07-18 06:33:00,78.482,78.482,78.447,78.449,97410000.0
2008-07-18 06:34:00,78.465,78.513,78.461,78.513,90610000.0
2008-07-18 06:35:00,78.497,78.518,78.478,78.498,116640000.0
2008-07-18 06:36:00,78.513,78.513,78.471,78.494,105670000.0
2008-07-18 06:37:00,78.495,78.504,78.49,78.498,15090000.0
2008-07-18 06:38:00,78.508,78.509,78.492,78.497,46500000.0
2008-07-18 06:39:00,78.503,78.505,78.484,78.49,47400000.0
2008-07-18 06:40:00,78.476,78.513,78.476,78.5,83050000.0
2008-07-18 06:41:00,78.48,78.486,78.48,78.481,101310000.0
2008-07-18 06:42:00,78.494,78.494,78.453,78.453,149940000.0
2008-07-18 06:43:00,78.441,78.447,78.44,78.44,61310000.0
2008-07-18 06:44:00,78.434,78.458,78.426,78.455,83470000.0
2008-07-18 06:45:00,78.463,78.463,78.444,78.458,25610000.0
2008-07-18 06:46:00,78.469,78.484,78.464,78.484,44590000.0
2008-07-18 06:47:00,78.462,78.486,78.462,78.486,45460000.0
2008-07-18 06:48:00,78.476,78.485,78.465,78.485,116350000.0
2008-07-18 06:49:00,78.459,78.466,78.459,78.464,90510000.0
2008-07-18 06:50:00,78.486,78.486,78.465,78.474,31450000.0
2008-07-18 06:51:00,78.475,78.482,78.464,78.47,41930000.0
2008-07-18 06:52:00,78.491,78.496,78.491,78.496,11280000.0
2008-07-18 06:53:00,78.481,78.487,78.48,78.48,60880000.0
2008-07-18 06:54:00,78.487,78.487,78.481,78.481,55960000.0
2008-07-18 06:55:00,78.468,78.49,78.464,78.471,91790000.0
2008-07-18 06:56:00,78.46,78.481,78.46,78.468,137570000.0
2008-07-18 06:57:00,78.478,78.485,78.471,78.478,62360000.0
2008-07-18 06:58:00,78.455,78.463,78.443,78.443,107790000.0
2008-07-18 06:59:00,78.446,78.454,78.444,78.448,113790000.0
2008-07-18 07:00:00,78.463,78.463,78.44,78.44,77420000.0
2008-07-18 07:01:00,78.43,78.451,78.426,78.447,69720000.0
2008-07-18 07:02:00,78.433,78.44,78.425,78.429,37790000.0
2008-07-18 07:03:00,78.437,78.442,78.427,78.438,29570000.0
2008-07-18 07:04:00,78.445,78.45,78.417,78.417,51610000.0
2008-07-18 07:05:00,78.418,78.455,78.417,78.455,27460000.0
2008-07-18 07:06:00,78.42,78.45,78.417,78.437,35750000.0
2008-07-18 07:07:00,78.447,78.447,78.439,78.439,48190000.0
2008-07-18 07:09:00,78.454,78.454,78.44,78.443,100380000.0
2008-07-18 07:10:00,78.427,78.434,78.424,78.434,78490000.0
2008-07-18 07:11:00,78.417,78.435,78.417,78.435,76940000.0
2008-07-18 07:12:00,78.446,78.453,78.434,78.435,80520000.0
2008-07-18 07:13:00,78.434,78.462,78.434,78.462,124050000.0
2008-07-18 07:14:00,78.474,78.488,78.474,78.485,143340000.0
2008-07-18 07:15:00,78.506,78.506,78.472,78.472,124060000.0
2008-07-18 07:16:00,78.474,78.49,78.463,78.486,109070000.0
2008-07-18 07:17:00,78.498,78.499,78.497,78.499,53600000.0
2008-07-18 07:18:00,78.478,78.493,78.472,78.472,85370000.0
2008-07-18 07:19:00,78.487,78.487,78.463,78.47,81820000.0
2008-07-18 07:20:00,78.485,78.485,78.465,78.485,66940000.0
2008-07-18 07:21:00,78.505,78.505,78.476,78.498,71690000.0
2008-07-18 07:22:00,78.48,78.487,78.48,78.487,60720000.0
2008-07-18 07:23:00,78.493,78.493,78.475,78.487,58310000.0
2008-07-18 07:24:00,78.491,78.506,78.485,78.506,49300000.0
2008-07-18 07:25:00,78.491,78.504,78.485,78.504,107530000.0
2008-07-18 07:26:00,78.51,78.512,78.501,78.507,86730000.0
2008-07-18 07:27:00,78.519,78.526,78.512,78.519,99570000.0
2008-07-18 07:28:00,78.508,78.514,78.504,78.504,80060000.0
2008-07-18 07:29:00,78.508,78.523,78.504,78.518,63930000.0
2008-07-18 07:30:00,78.535,78.535,78.502,78.502,63660000.0
2008-07-18 07:31:00,78.517,78.52,78.517,78.517,59680000.0
2008-07-18 07:33:00,78.508,78.508,78.483,78.498,89480000.0
2008-07-18 07:34:00,78.487,78.492,78.473,78.473,71720000.0
2008-07-18 07:35:00,78.477,78.477,78.47,78.475,64980000.0
2008-07-18 07:36:00,78.474,78.484,78.474,78.479,63950000.0
2008-07-18 07:37:00,78.468,78.481,78.46,78.46,80360000.0
2008-07-18 07:38:00,78.465,78.482,78.443,78.443,68490000.0
2008-07-18 07:39:00,78.449,78.453,78.435,78.453,32900000.0
2008-07-18 07:40:00,78.47,78.478,78.47,78.478,78740000.0
2008-07-18 07:41:00,78.461,78.48,78.456,78.468,82970000.0
2008-07-18 07:42:00,78.47,78.485,78.462,78.462,90280000.0
2008-07-18 07:43:00,78.468,78.472,78.454,78.46,79970000.0
2008-07-18 07:44:00,78.462,78.462,78.428,78.435,54920000.0
2008-07-18 07:45:00,78.445,78.445,78.414,78.414,76070000.0
2008-07-18 07:46:00,78.417,78.421,78.39,78.399,58530000.0
2008-07-18 07:47:00,78.416,78.42,78.399,78.416,49540000.0
2008-07-18 07:48:00,78.462,78.462,78.382,78.385,38400000.0
2008-07-18 07:49:00,78.371,78.394,78.371,78.394,37380000.0
2008-07-18 07:50:00,78.385,78.39,78.368,78.39,51360000.0
2008-07-18 07:51:00,78.385,78.414,78.377,78.414,84240000.0
2008-07-18 07:52:00,78.39,78.409,78.386,78.396,67350000.0
2008-07-18 07:53:00,78.398,78.405,78.383,78.383,104950000.0
2008-07-18 07:54:00,78.386,78.386,78.379,78.379,68730000.0
2008-07-18 07:55:00,78.385,78.385,78.37,78.378,98260000.0
2008-07-18 07:56:00,78.373,78.394,78.363,78.394,100420000.0
2008-07-18 07:57:00,78.387,78.387,78.371,78.384,88890000.0
2008-07-18 07:58:00,78.379,78.393,78.374,78.393,110490000.0
2008-07-18 07:59:00,78.389,78.41,78.382,78.405,103640000.0
2008-07-18 08:00:00,78.404,78.404,78.383,78.389,13740000.0
2008-07-18 08:01:00,78.404,78.41,78.387,78.39,84870000.0
2008-07-18 08:02:00,78.379,78.394,78.371,78.394,70460000.0
2008-07-18 08:03:00,78.383,78.383,78.362,78.368,62300000.0
2008-07-18 08:04:00,78.361,78.383,78.361,78.383,66290000.0
2008-07-18 08:05:00,78.365,78.389,78.365,78.371,78180000.0
2008-07-18 08:06:00,78.367,78.378,78.357,78.36,70150000.0
2008-07-18 08:07:00,78.368,78.383,78.362,78.369,36480000.0
2008-07-18 08:08:00,78.382,78.393,78.37,78.379,75050000.0
2008-07-18 08:09:00,78.389,78.391,78.387,78.388,86680000.0
2008-07-18 08:10:00,78.378,78.38,78.358,78.369,88060000.0
2008-07-18 08:11:00,78.362,78.392,78.356,78.385,84400000.0
2008-07-18 08:12:00,78.405,78.405,78.385,78.385,55270000.0
2008-07-18 08:13:00,78.386,78.387,78.38,78.38,82020000.0
2008-07-18 08:14:00,78.392,78.402,78.383,78.383,56680000.0
2008-07-18 08:15:00,78.405,78.406,78.384,78.406,45430000.0
2008-07-18 08:16:00,78.384,78.424,78.384,78.408,35250000.0
2008-07-18 08:17:00,78.403,78.449,78.403,78.449,40480000.0
2008-07-18 08:18:00,78.462,78.462,78.408,78.422,53590000.0
2008-07-18 08:19:00,78.409,78.423,78.399,78.408,85790000.0
2008-07-18 08:20:00,78.399,78.423,78.399,78.41,65800000.0
2008-07-18 08:21:00,78.416,78.416,78.41,78.416,117290000.0
2008-07-18 08:22:00,78.41,78.431,78.405,78.431,70970000.0
2008-07-18 08:23:00,78.407,78.422,78.407,78.409,99000000.0
2008-07-18 08:24:00,78.43,78.434,78.42,78.428,104730000.0
2008-07-18 08:25:00,78.445,78.451,78.424,78.429,92940000.0
2008-07-18 08:26:00,78.442,78.462,78.432,78.462,118380000.0
2008-07-18 08:27:00,78.45,78.454,78.437,78.437,107480000.0
2008-07-18 08:28:00,78.436,78.446,78.427,78.435,11510000.0
2008-07-18 08:29:00,78.456,78.456,78.426,78.446,54450000.0
2008-07-18 08:30:00,78.455,78.455,78.425,78.436,82440000.0
2008-07-18 08:31:00,78.411,78.434,78.411,78.422,75600000.0
2008-07-18 08:32:00,78.433,78.453,78.425,78.453,71700000.0
2008-07-18 08:33:00,78.44,78.452,78.428,78.43,70250000.0
2008-07-18 08:34:00,78.424,78.43,78.405,78.409,56300000.0
2008-07-18 08:35:00,78.4,78.419,78.4,78.403,60900000.0
2008-07-18 08:36:00,78.418,78.423,78.401,78.401,52260000.0
2008-07-18 08:37:00,78.41,78.423,78.404,78.408,104850000.0
2008-07-18 08:38:00,78.421,78.43,78.411,78.411,93470000.0
2008-07-18 08:39:00,78.444,78.444,78.414,78.421,111930000.0
2008-07-18 08:40:00,78.408,78.413,78.402,78.402,70860000.0
2008-07-18 08:41:00,78.402,78.402,78.366,78.366,64780000.0
2008-07-18 08:42:00,78.357,78.362,78.346,78.349,61600000.0
2008-07-18 08:43:00,78.339,78.355,78.339,78.355,59460000.0
2008-07-18 08:44:00,78.345,78.35,78.333,78.34,55260000.0
2008-07-18 08:45:00,78.37,78.376,78.336,78.375,82930000.0
2008-07-18 08:46:00,78.39,78.416,78.39,78.416,69580000.0
2008-07-18 08:47:00,78.402,78.402,78.365,78.378,68140000.0
2008-07-18 08:48:00,78.382,78.395,78.373,78.395,63330000.0
2008-07-18 08:49:00,78.387,78.387,78.379,78.385,72350000.0
2008-07-18 08:50:00,78.38,78.387,78.379,78.379,67380000.0
2008-07-18 08:51:00,78.378,78.381,78.37,78.37,36420000.0
2008-07-18 08:52:00,78.37,78.373,78.361,78.369,74800000.0
2008-07-18 08:53:00,78.359,78.364,78.351,78.364,88050000.0
2008-07-18 08:54:00,78.362,78.38,78.355,78.36,89190000.0
2008-07-18 08:55:00,78.368,78.376,78.363,78.376,82290000.0
2008-07-18 08:56:00,78.366,78.368,78.361,78.361,56020000.0
2008-07-18 08:57:00,78.359,78.364,78.353,78.364,89270000.0
2008-07-18 08:58:00,78.392,78.423,78.388,78.406,61570000.0
2008-07-18 08:59:00,78.416,78.416,78.408,78.416,46040000.0
2008-07-18 09:00:00,78.412,78.412,78.393,78.399,38380000.0
2008-07-18 09:01:00,78.399,78.413,78.393,78.4,42560000.0
2008-07-18 09:02:00,78.407,78.424,78.396,78.424,49060000.0
2008-07-18 09:03:00,78.423,78.445,78.42,78.436,82880000.0
2008-07-18 09:04:00,78.432,78.454,78.432,78.446,63660000.0
2008-07-18 09:05:00,78.463,78.484,78.463,78.469,105760000.0
2008-07-18 09:06:00,78.487,78.489,78.468,78.47,75350000.0
2008-07-18 09:07:00,78.483,78.483,78.454,78.461,104580000.0
2008-07-18 09:08:00,78.443,78.475,78.443,78.475,95700000.0
2008-07-18 09:09:00,78.471,78.471,78.432,78.442,92460000.0
2008-07-18 09:10:00,78.437,78.45,78.421,78.438,112330000.0
2008-07-18 09:11:00,78.458,78.481,78.452,78.46,106620000.0
2008-07-18 09:12:00,78.465,78.465,78.451,78.451,3380000.0
2008-07-18 09:13:00,78.442,78.483,78.442,78.483,30320000.0
2008-07-18 09:14:00,78.494,78.494,78.476,78.479,52980000.0
2008-07-18 09:15:00,78.501,78.501,78.474,78.482,24830000.0
2008-07-18 09:16:00,78.484,78.484,78.464,78.468,33690000.0
2008-07-18 09:17:00,78.47,78.491,78.466,78.484,41870000.0
2008-07-18 09:18:00,78.498,78.51,78.487,78.495,63820000.0
2008-07-18 09:19:00,78.476,78.492,78.463,78.492,96590000.0
2008-07-18 09:20:00,78.487,78.494,78.472,78.472,76980000.0
2008-07-18 09:21:00,78.484,78.484,78.462,78.478,66580000.0
2008-07-18 09:22:00,78.495,78.495,78.482,78.488,82670000.0
2008-07-18 09:23:00,78.482,78.493,78.477,78.478,135510000.0
2008-07-18 09:24:00,78.489,78.493,78.478,78.484,136010000.0
2008-07-18 09:25:00,78.502,78.537,78.502,78.524,119310000.0
2008-07-18 09:26:00,78.538,78.551,78.528,78.545,103280000.0
2008-07-18 09:27:00,78.543,78.582,78.543,78.576,55860000.0
2008-07-18 09:28:00,78.554,78.586,78.554,78.586,78010000.0
2008-07-18 09:29:00,78.579,78.594,78.575,78.594,79460000.0
2008-07-18 09:30:00,78.572,78.587,78.572,78.587,68420000.0
2008-07-18 09:31:00,78.56,78.579,78.555,78.577,72940000.0
2008-07-18 09:32:00,78.568,78.585,78.568,78.57,55670000.0
2008-07-18 09:33:00,78.574,78.574,78.564,78.568,55730000.0
2008-07-18 09:34:00,78.561,78.581,78.561,78.567,52590000.0
2008-07-18 09:35:00,78.577,78.582,78.573,78.579,115420000.0
2008-07-18 09:36:00,78.58,78.593,78.57,78.57,85580000.0
2008-07-18 09:37:00,78.558,78.58,78.553,78.553,99540000.0
2008-07-18 09:38:00,78.56,78.572,78.553,78.56,79350000.0
2008-07-18 09:39:00,78.57,78.582,78.555,78.56,64860000.0
2008-07-18 09:40:00,78.537,78.546,78.537,78.539,63230000.0
2008-07-18 09:41:00,78.548,78.569,78.544,78.552,55790000.0
2008-07-18 09:42:00,78.572,78.572,78.545,78.557,56770000.0
2008-07-18 09:43:00,78.529,78.539,78.521,78.521,91690000.0
2008-07-18 09:44:00,78.529,78.551,78.512,78.551,70320000.0
2008-07-18 09:45:00,78.546,78.546,78.54,78.54,61230000.0
2008-07-18 09:46:00,78.546,78.546,78.539,78.545,71580000.0
2008-07-18 09:47:00,78.576,78.581,78.563,78.581,79740000.0
2008-07-18 09:48:00,78.58,78.593,78.577,78.593,71290000.0
2008-07-18 09:49:00,78.589,78.608,78.584,78.598,40590000.0
2008-07-18 09:50:00,78.611,78.629,78.605,78.627,75710000.0
2008-07-18 09:51:00,78.626,78.626,78.602,78.602,91590000.0
2008-07-18 09:52:00,78.613,78.631,78.608,78.624,87810000.0
2008-07-18 09:53:00,78.635,78.635,78.619,78.619,77700000.0
2008-07-18 09:54:00,78.626,78.626,78.603,78.624,56430000.0
2008-07-18 09:55:00,78.612,78.612,78.592,78.6,83860000.0
2008-07-18 09:56:00,78.607,78.607,78.592,78.605,59100000.0
2008-07-18 09:57:00,78.588,78.609,78.577,78.604,45860000.0
2008-07-18 09:58:00,78.597,78.603,78.586,78.598,33430000.0
2008-07-18 09:59:00,78.612,78.612,78.597,78.606,42720000.0
2008-07-18 10:00:00,78.602,78.602,78.575,78.575,49490000.0
2008-07-18 10:01:00,78.581,78.598,78.572,78.572,80280000.0
2008-07-18 10:02:00,78.578,78.604,78.567,78.602,59690000.0
2008-07-18 10:03:00,78.591,78.612,78.591,78.601,103240000.0
2008-07-18 10:04:00,78.594,78.632,78.594,78.632,80210000.0
2008-07-18 10:05:00,78.612,78.644,78.612,78.638,96940000.0
2008-07-18 10:06:00,78.623,78.644,78.623,78.638,104860000.0
2008-07-18 10:07:00,78.648,78.663,78.642,78.642,87980000.0
2008-07-18 10:08:00,78.657,78.667,78.632,78.647,116720000.0
2008-07-18 10:09:00,78.656,78.66,78.637,78.659,104550000.0
2008-07-18 10:10:00,78.641,78.66,78.641,78.65,13710000.0
2008-07-18 10:11:00,78.655,78.655,78.633,78.633,97570000.0
2008-07-18 10:12:00,78.637,78.639,78.636,78.637,59430000.0
2008-07-18 10:13:00,78.628,78.637,78.628,78.629,89820000.0
2008-07-18 10:14:00,78.61,78.617,78.609,78.609,82350000.0
2008-07-18 10:15:00,78.625,78.625,78.603,78.603,53550000.0
2008-07-18 10:16:00,78.591,78.596,78.59,78.591,83180000.0
2008-07-18 10:17:00,78.582,78.593,78.582,78.588,73650000.0
2008-07-18 10:18:00,78.588,78.593,78.573,78.593,93030000.0
2008-07-18 10:19:00,78.604,78.609,78.567,78.576,82140000.0
2008-07-18 10:20:00,78.558,78.568,78.542,78.542,116800000.0
2008-07-18 10:21:00,78.555,78.555,78.538,78.54,98000000.0
2008-07-18 10:22:00,78.528,78.53,78.527,78.528,71150000.0
2008-07-18 10:23:00,78.537,78.54,78.537,78.538,78850000.0
2008-07-18 10:24:00,78.563,78.563,78.55,78.55,98250000.0
2008-07-18 10:25:00,78.564,78.564,78.551,78.551,80020000.0
2008-07-18 10:26:00,78.557,78.557,78.55,78.55,19170000.0
2008-07-18 10:27:00,78.539,78.54,78.537,78.539,51040000.0
2008-07-18 10:28:00,78.543,78.543,78.517,78.527,57740000.0
2008-07-18 10:29:00,78.537,78.544,78.524,78.544,69460000.0
2008-07-18 10:30:00,78.546,78.546,78.505,78.505,91600000.0
2008-07-18 10:31:00,78.508,78.535,78.496,78.502,117940000.0
2008-07-18 10:32:00,78.484,78.517,78.482,78.482,42000000.0
2008-07-18 10:33:00,78.495,78.509,78.465,78.476,59140000.0
2008-07-18 10:34:00,78.467,78.488,78.46,78.483,70930000.0
2008-07-18 10:35:00,78.497,78.51,78.485,78.495,95600000.0
2008-07-18 10:36:00,78.504,78.508,78.484,78.5,35790000.0
2008-07-18 10:37:00,78.512,78.551,78.507,78.536,73900000.0
2008-07-18 10:38:00,78.526,78.526,78.507,78.516,36830000.0
2008-07-18 10:39:00,78.52,78.53,78.51,78.51,79720000.0
2008-07-18 10:40:00,78.532,78.563,78.517,78.563,79430000.0
2008-07-18 10:41:00,78.561,78.581,78.558,78.577,35610000.0
2008-07-18 10:42:00,78.585,78.585,78.575,78.58,48660000.0
2008-07-18 10:43:00,78.569,78.575,78.563,78.567,69680000.0
2008-07-18 10:44:00,78.56,78.564,78.557,78.557,38320000.0
2008-07-18 10:45:00,78.583,78.583,78.552,78.565,41290000.0
2008-07-18 10:46:00,78.558,78.57,78.549,78.558,78240000.0
2008-07-18 10:47:00,78.567,78.581,78.556,78.569,102350000.0
2008-07-18 10:48:00,78.595,78.595,78.562,78.585,140440000.0
2008-07-18 10:49:00,78.577,78.577,78.571,78.577,61580000.0
2008-07-18 10:50:00,78.596,78.596,78.573,78.581,80700000.0
2008-07-18 10:51:00,78.597,78.605,78.584,78.605,25660000.0
2008-07-18 10:52:00,78.593,78.593,78.581,78.589,44180000.0
2008-07-18 10:54:00,78.595,78.595,78.572,78.572,122860000.0
2008-07-18 10:55:00,78.584,78.584,78.568,78.568,83870000.0
2008-07-18 10:56:00,78.561,78.58,78.561,78.569,37120000.0
2008-07-18 10:57:00,78.579,78.583,78.558,78.583,41950000.0
2008-07-18 10:58:00,78.57,78.575,78.57,78.571,13600000.0
2008-07-18 10:59:00,78.574,78.574,78.563,78.569,52460000.0
2008-07-18 11:00:00,78.584,78.584,78.566,78.571,54330000.0
2008-07-18 11:01:00,78.585,78.585,78.563,78.584,99910000.0
2008-07-18 11:02:00,78.578,78.579,78.576,78.578,140450000.0
2008-07-18 11:03:00,78.575,78.575,78.556,78.559,54790000.0
2008-07-18 11:04:00,78.575,78.575,78.542,78.542,110310000.0
2008-07-18 11:05:00,78.53,78.55,78.529,78.538,109520000.0
2008-07-18 11:06:00,78.544,78.544,78.516,78.521,79500000.0
2008-07-18 11:07:00,78.53,78.554,78.53,78.53,73520000.0
2008-07-18 11:08:00,78.541,78.547,78.524,78.524,38700000.0
2008-07-18 11:09:00,78.526,78.54,78.521,78.529,31820000.0
2008-07-18 11:10:00,78.539,78.543,78.515,78.528,48950000.0
2008-07-18 11:11:00,78.547,78.552,78.526,78.526,27750000.0
2008-07-18 11:12:00,78.546,78.546,78.532,78.532,28450000.0
2008-07-18 11:13:00,78.521,78.526,78.519,78.525,40580000.0
2008-07-18 11:14:00,78.539,78.554,78.533,78.533,68250000.0
2008-07-18 11:15:00,78.541,78.57,78.535,78.549,99120000.0
2008-07-18 11:16:00,78.567,78.585,78.554,78.585,69410000.0
2008-07-18 11:17:00,78.574,78.579,78.561,78.577,74790000.0
2008-07-18 11:18:00,78.588,78.592,78.576,78.581,76970000.0
2008-07-18 11:19:00,78.59,78.592,78.573,78.573,128100000.0
2008-07-18 11:20:00,78.581,78.609,78.573,78.584,142720000.0
2008-07-18 11:21:00,78.607,78.607,78.6,78.607,117780000.0
2008-07-18 11:22:00,78.596,78.613,78.591,78.605,111610000.0
2008-07-18 11:23:00,78.615,78.615,78.594,78.613,55170000.0
2008-07-18 11:24:00,78.625,78.625,78.597,78.6,80960000.0
2008-07-18 11:25:00,78.612,78.612,78.576,78.576,77580000.0
2008-07-18 11:26:00,78.579,78.593,78.575,78.582,63010000.0
2008-07-18 11:27:00,78.597,78.597,78.565,78.57,71190000.0
2008-07-18 11:28:00,78.583,78.593,78.583,78.588,59580000.0
2008-07-18 11:29:00,78.575,78.594,78.574,78.594,60940000.0
2008-07-18 11:30:00,78.598,78.598,78.565,78.589,49130000.0
2008-07-18 11:31:00,78.562,78.583,78.562,78.569,111340000.0
2008-07-18 11:32:00,78.583,78.61,78.583,78.589,86850000.0
2008-07-18 11:33:00,78.598,78.613,78.587,78.599,118510000.0
2008-07-18 11:34:00,78.587,78.587,78.573,78.573,80590000.0
2008-07-18 11:35:00,78.583,78.605,78.583,78.605,64330000.0
2008-07-18 11:36:00,78.606,78.606,78.572,78.572,64970000.0
2008-07-18 11:37:00,78.578,78.584,78.573,78.584,63520000.0
2008-07-18 11:38:00,78.595,78.595,78.561,78.561,60750000.0
2008-07-18 11:39:00,78.579,78.583,78.573,78.583,87000000.0
2008-07-18 11:40:00,78.561,78.573,78.561,78.561,67810000.0
2008-07-18 11:41:00,78.568,78.58,78.565,78.568,67480000.0
2008-07-18 11:42:00,78.584,78.585,78.566,78.585,70380000.0
2008-07-18 11:43:00,78.559,78.56,78.557,78.558,77290000.0
2008-07-18 11:44:00,78.552,78.589,78.552,78.583,76680000.0
2008-07-18 11:45:00,78.588,78.595,78.574,78.595,33520000.0
2008-07-18 11:46:00,78.587,78.604,78.574,78.574,71100000.0
2008-07-18 11:47:00,78.582,78.595,78.574,78.594,89990000.0
2008-07-18 11:48:00,78.613,78.613,78.582,78.582,92590000.0
2008-07-18 11:49:00,78.586,78.586,78.574,78.578,82210000.0
2008-07-18 11:50:00,78.573,78.594,78.573,78.575,60080000.0
2008-07-18 11:51:00,78.585,78.585,78.563,78.584,83070000.0
2008-07-18 11:52:00,78.562,78.576,78.554,78.576,54520000.0
2008-07-18 11:53:00,78.554,78.567,78.554,78.558,47900000.0
2008-07-18 11:54:00,78.588,78.608,78.574,78.604,35880000.0
2008-07-18 11:55:00,78.6,78.625,78.6,78.625,39850000.0
2008-07-18 11:56:00,78.57,78.585,78.564,78.564,46700000.0
2008-07-18 11:57:00,78.576,78.576,78.562,78.562,87870000.0
2008-07-18 11:58:00,78.568,78.569,78.567,78.567,66470000.0
2008-07-18 11:59:00,78.561,78.578,78.548,78.56,98310000.0
2008-07-18 12:00:00,78.579,78.58,78.563,78.567,77590000.0
2008-07-18 12:01:00,78.583,78.613,78.576,78.613,100890000.0
2008-07-18 12:02:00,78.589,78.6,78.589,78.595,95370000.0
2008-07-18 12:03:00,78.614,78.634,78.614,78.619,96890000.0
2008-07-18 12:04:00,78.602,78.629,78.602,78.616,108940000.0
2008-07-18 12:05:00,78.627,78.646,78.622,78.622,111160000.0
2008-07-18 12:06:00,78.631,78.632,78.583,78.583,11660000.0
2008-07-18 12:07:00,78.597,78.597,78.573,78.573,112920000.0
2008-07-18 12:08:00,78.576,78.576,78.568,78.575,86300000.0
2008-07-18 12:09:00,78.574,78.575,78.563,78.575,101470000.0
2008-07-18 12:12:00,78.577,78.584,78.565,78.584,65380000.0
2008-07-18 12:13:00,78.56,78.574,78.56,78.574,63870000.0
2008-07-18 12:14:00,78.569,78.586,78.565,78.586,54760000.0
2008-07-18 12:15:00,78.586,78.586,78.58,78.58,79090000.0
2008-07-18 12:16:00,78.568,78.569,78.566,78.569,66090000.0
2008-07-18 12:17:00,78.578,78.592,78.575,78.592,65550000.0
2008-07-18 12:18:00,78.595,78.597,78.589,78.59,64830000.0
2008-07-18 12:19:00,78.597,78.597,78.589,78.589,73380000.0
2008-07-18 12:21:00,78.588,78.588,78.581,78.586,36700000.0
2008-07-18 12:22:00,78.584,78.61,78.584,78.585,76520000.0
2008-07-18 12:23:00,78.604,78.624,78.593,78.613,86530000.0
2008-07-18 12:24:00,78.616,78.621,78.594,78.6,88240000.0
2008-07-18 12:25:00,78.582,78.609,78.582,78.6,80680000.0
2008-07-18 12:26:00,78.58,78.591,78.568,78.59,57110000.0
2008-07-18 12:27:00,78.573,78.573,78.552,78.57,85550000.0
2008-07-18 12:28:00,78.541,78.574,78.539,78.544,58790000.0
2008-07-18 12:29:00,78.548,78.559,78.533,78.54,49430000.0
2008-07-18 12:30:00,78.567,78.742,78.567,78.742,36320000.0
2008-07-18 12:31:00,78.762,78.799,78.762,78.785,40550000.0
2008-07-18 12:32:00,78.753,78.77,78.744,78.768,50040000.0
2008-07-18 12:33:00,78.778,78.828,78.768,78.828,85920000.0
2008-07-18 12:34:00,78.81,78.86,78.81,78.816,67440000.0
2008-07-18 12:35:00,78.803,78.829,78.803,78.826,105270000.0
2008-07-18 12:36:00,78.821,78.821,78.778,78.795,71200000.0
2008-07-18 12:37:00,78.785,78.797,78.748,78.763,97800000.0
2008-07-18 12:38:00,78.788,78.791,78.764,78.764,90650000.0
2008-07-18 12:39:00,78.766,78.766,78.733,78.733,99790000.0
2008-07-18 12:40:00,78.707,78.727,78.683,78.683,118510000.0
2008-07-18 12:41:00,78.689,78.712,78.681,78.704,106970000.0
2008-07-18 12:42:00,78.695,78.695,78.665,78.678,8680000.0
2008-07-18 12:43:00,78.674,78.721,78.674,78.705,89260000.0
2008-07-18 12:44:00,78.695,78.711,78.674,78.674,70050000.0
2008-07-18 12:45:00,78.671,78.729,78.671,78.709,73200000.0
2008-07-18 12:46:00,78.699,78.708,78.682,78.69,64760000.0
2008-07-18 12:47:00,78.701,78.715,78.693,78.715,80780000.0
2008-07-18 12:48:00,78.739,78.739,78.698,78.698,70180000.0
2008-07-18 12:49:00,78.703,78.732,78.703,78.703,38030000.0
2008-07-18 12:50:00,78.722,78.739,78.705,78.736,73560000.0
2008-07-18 12:51:00,78.733,78.759,78.719,78.751,94730000.0
2008-07-18 12:52:00,78.763,78.763,78.723,78.723,92680000.0
2008-07-18 12:53:00,78.716,78.76,78.716,78.746,77790000.0
2008-07-18 12:54:00,78.754,78.754,78.736,78.75,58920000.0
2008-07-18 12:55:00,78.739,78.75,78.724,78.724,81390000.0
2008-07-18 12:56:00,78.729,78.737,78.729,78.737,57610000.0
2008-07-18 12:57:00,78.757,78.775,78.747,78.775,52660000.0
2008-07-18 12:58:00,78.759,78.789,78.743,78.743,31160000.0
2008-07-18 12:59:00,78.742,78.757,78.71,78.729,38730000.0
2008-07-18 13:00:00,78.744,78.744,78.722,78.742,52120000.0
2008-07-18 13:01:00,78.734,78.76,78.722,78.722,87290000.0
2008-07-18 13:02:00,78.733,78.733,78.707,78.709,63580000.0
2008-07-18 13:03:00,78.7,78.719,78.684,78.684,115150000.0
2008-07-18 13:04:00,78.694,78.735,78.688,78.715,71230000.0
2008-07-18 13:05:00,78.744,78.754,78.732,78.746,102110000.0
2008-07-18 13:06:00,78.756,78.756,78.715,78.729,101540000.0
2008-07-18 13:07:00,78.713,78.739,78.713,78.72,97310000.0
2008-07-18 13:08:00,78.709,78.731,78.701,78.723,121090000.0
2008-07-18 13:09:00,78.76,78.76,78.713,78.713,101320000.0
2008-07-18 13:10:00,78.728,78.734,78.728,78.734,3570000.0
2008-07-18 13:11:00,78.724,78.76,78.724,78.736,124390000.0
2008-07-18 13:12:00,78.772,78.772,78.745,78.756,109230000.0
2008-07-18 13:13:00,78.769,78.769,78.747,78.756,13890000.0
2008-07-18 13:14:00,78.75,78.763,78.745,78.745,91890000.0
2008-07-18 13:15:00,78.742,78.742,78.716,78.727,73890000.0
2008-07-18 13:16:00,78.698,78.701,78.696,78.698,56490000.0
2008-07-18 13:17:00,78.694,78.728,78.69,78.719,83450000.0
2008-07-18 13:18:00,78.726,78.744,78.726,78.73,71890000.0
2008-07-18 13:19:00,78.736,78.736,78.723,78.731,85050000.0
2008-07-18 13:20:00,78.722,78.728,78.722,78.728,85730000.0
2008-07-18 13:21:00,78.737,78.745,78.724,78.745,118840000.0
2008-07-18 13:22:00,78.743,78.764,78.743,78.752,87730000.0
2008-07-18 13:23:00,78.738,78.744,78.723,78.723,76230000.0
2008-07-18 13:24:00,78.745,78.746,78.724,78.731,79780000.0
2008-07-18 13:25:00,78.721,78.76,78.721,78.76,87330000.0
2008-07-18 13:26:00,78.759,78.799,78.753,78.789,75880000.0
2008-07-18 13:27:00,78.788,78.816,78.782,78.806,25250000.0
2008-07-18 13:28:00,78.792,78.827,78.777,78.817,57760000.0
2008-07-18 13:29:00,78.812,78.83,78.801,78.801,56720000.0
2008-07-18 13:30:00,78.808,78.813,78.784,78.784,76570000.0
2008-07-18 13:31:00,78.791,78.831,78.791,78.803,89620000.0
2008-07-18 13:32:00,78.818,78.818,78.775,78.775,129030000.0
2008-07-18 13:33:00,78.794,78.803,78.772,78.803,39020000.0
2008-07-18 13:34:00,78.798,78.808,78.772,78.772,65730000.0
2008-07-18 13:35:00,78.781,78.803,78.76,78.772,64200000.0
2008-07-18 13:36:00,78.777,78.79,78.763,78.763,105570000.0
2008-07-18 13:37:00,78.777,78.794,78.756,78.794,37800000.0
2008-07-18 13:38:00,78.751,78.773,78.743,78.757,72250000.0
2008-07-18 13:39:00,78.775,78.775,78.741,78.75,35330000.0
2008-07-18 13:40:00,78.743,78.762,78.727,78.744,70240000.0
2008-07-18 13:41:00,78.729,78.762,78.727,78.731,83360000.0
2008-07-18 13:42:00,78.766,78.772,78.739,78.739,34200000.0
2008-07-18 13:43:00,78.772,78.772,78.748,78.758,55250000.0
2008-07-18 13:44:00,78.734,78.76,78.734,78.742,64020000.0
2008-07-18 13:45:00,78.751,78.771,78.747,78.771,41700000.0
2008-07-18 13:46:00,78.738,78.765,78.726,78.747,49360000.0
2008-07-18 13:47:00,78.756,78.77,78.741,78.764,83510000.0
2008-07-18 13:48:00,78.744,78.75,78.701,78.722,98480000.0
2008-07-18 13:49:00,78.72,78.732,78.695,78.715,153870000.0
2008-07-18 13:50:00,78.692,78.715,78.692,78.706,66100000.0
2008-07-18 13:51:00,78.704,78.704,78.685,78.696,80350000.0
2008-07-18 13:52:00,78.687,78.698,78.677,78.68,31810000.0
2008-07-18 13:53:00,78.672,78.683,78.671,78.671,40560000.0
2008-07-18 13:54:00,78.687,78.7,78.673,78.673,38750000.0
2008-07-18 13:55:00,78.685,78.706,78.685,78.706,116560000.0
2008-07-18 13:56:00,78.688,78.696,78.666,78.684,80100000.0
2008-07-18 13:57:00,78.683,78.688,78.679,78.679,33750000.0
2008-07-18 13:58:00,78.688,78.688,78.672,78.678,40790000.0
2008-07-18 13:59:00,78.686,78.739,78.684,78.739,15400000.0
2008-07-18 14:00:00,78.753,78.767,78.727,78.738,57060000.0
2008-07-18 14:01:00,78.734,78.771,78.733,78.733,55730000.0
2008-07-18 14:02:00,78.743,78.77,78.74,78.758,92650000.0
2008-07-18 14:03:00,78.782,78.803,78.782,78.783,144130000.0
2008-07-18 14:04:00,78.79,78.812,78.777,78.783,58470000.0
2008-07-18 14:05:00,78.791,78.811,78.786,78.799,105240000.0
2008-07-18 14:06:00,78.833,78.833,78.8,78.803,108930000.0
2008-07-18 14:07:00,78.811,78.823,78.806,78.823,75330000.0
2008-07-18 14:08:00,78.799,78.828,78.796,78.815,72660000.0
2008-07-18 14:09:00,78.819,78.819,78.776,78.799,42840000.0
2008-07-18 14:10:00,78.782,78.82,78.782,78.79,24690000.0
2008-07-18 14:11:00,78.782,78.822,78.776,78.822,50860000.0
2008-07-18 14:12:00,78.816,78.825,78.787,78.825,28920000.0
2008-07-18 14:13:00,78.795,78.83,78.795,78.806,31000000.0
2008-07-18 14:14:00,78.793,78.832,78.793,78.824,45320000.0
2008-07-18 14:15:00,78.841,78.861,78.81,78.817,66480000.0
2008-07-18 14:16:00,78.83,78.861,78.83,78.839,98330000.0
2008-07-18 14:17:00,78.856,78.863,78.844,78.855,77890000.0
2008-07-18 14:18:00,78.831,78.867,78.831,78.863,67270000.0
2008-07-18 14:19:00,78.842,78.861,78.842,78.851,86490000.0
2008-07-18 14:20:00,78.848,78.863,78.833,78.863,126770000.0
2008-07-18 14:21:00,78.862,78.884,78.856,78.883,138070000.0
2008-07-18 14:22:00,78.832,78.88,78.832,78.865,128160000.0
2008-07-18 14:23:00,78.871,78.871,78.839,78.839,102000000.0
2008-07-18 14:24:00,78.848,78.855,78.827,78.838,60320000.0
2008-07-18 14:25:00,78.858,78.867,78.848,78.858,85330000.0
2008-07-18 14:26:00,78.863,78.863,78.842,78.851,77710000.0
2008-07-18 14:27:00,78.859,78.874,78.855,78.868,63850000.0
2008-07-18 14:28:00,78.844,78.874,78.844,78.874,75250000.0
2008-07-18 14:29:00,78.86,78.86,78.83,78.842,62620000.0
2008-07-18 14:30:00,78.842,78.842,78.815,78.842,59700000.0
2008-07-18 14:31:00,78.836,78.836,78.82,78.836,50780000.0
2008-07-18 14:32:00,78.822,78.86,78.822,78.838,108800000.0
2008-07-18 14:33:00,78.835,78.842,78.816,78.817,89330000.0
2008-07-18 14:34:00,78.835,78.835,78.814,78.825,103370000.0
2008-07-18 14:35:00,78.821,78.831,78.813,78.813,80910000.0
2008-07-18 14:36:00,78.816,78.816,78.803,78.816,66030000.0
2008-07-18 14:37:00,78.836,78.85,78.817,78.829,64720000.0
2008-07-18 14:38:00,78.82,78.834,78.82,78.834,62850000.0
2008-07-18 14:39:00,78.832,78.832,78.813,78.825,51320000.0
2008-07-18 14:40:00,78.814,78.826,78.773,78.773,94810000.0
2008-07-18 14:41:00,78.78,78.821,78.779,78.821,67690000.0
2008-07-18 14:42:00,78.823,78.828,78.778,78.782,64170000.0
2008-07-18 14:43:00,78.792,78.812,78.786,78.809,70820000.0
2008-07-18 14:44:00,78.816,78.818,78.785,78.791,77060000.0
2008-07-18 14:45:00,78.793,78.798,78.765,78.765,71090000.0
2008-07-18 14:46:00,78.777,78.792,78.764,78.777,36160000.0
2008-07-18 14:47:00,78.754,78.78,78.754,78.761,64230000.0
2008-07-18 14:48:00,78.758,78.77,78.735,78.735,90630000.0
2008-07-18 14:49:00,78.713,78.713,78.658,78.658,93690000.0
2008-07-18 14:50:00,78.669,78.701,78.669,78.701,83900000.0
2008-07-18 14:51:00,78.72,78.759,78.708,78.748,51010000.0
2008-07-18 14:52:00,78.738,78.754,78.736,78.741,86730000.0
2008-07-18 14:53:00,78.749,78.767,78.736,78.759,62920000.0
2008-07-18 14:54:00,78.745,78.759,78.721,78.739,53130000.0
2008-07-18 14:55:00,78.729,78.771,78.729,78.759,37070000.0
2008-07-18 14:56:00,78.752,78.788,78.752,78.775,44700000.0
2008-07-18 14:57:00,78.79,78.819,78.785,78.794,46700000.0
2008-07-18 14:58:00,78.801,78.801,78.768,78.778,83540000.0
2008-07-18 14:59:00,78.773,78.8,78.773,78.788,66290000.0
2008-07-18 15:00:00,78.799,78.799,78.762,78.772,102660000.0
2008-07-18 15:01:00,78.765,78.8,78.765,78.785,70440000.0
2008-07-18 15:02:00,78.798,78.823,78.798,78.801,91680000.0
2008-07-18 15:03:00,78.818,78.822,78.796,78.799,101200000.0
2008-07-18 15:04:00,78.812,78.83,78.807,78.817,91500000.0
2008-07-18 15:05:00,78.812,78.822,78.801,78.805,113520000.0
2008-07-18 15:06:00,78.799,78.799,78.782,78.797,102680000.0
2008-07-18 15:07:00,78.801,78.801,78.788,78.789,11730000.0
2008-07-18 15:08:00,78.781,78.788,78.781,78.786,68000000.0
2008-07-18 15:09:00,78.78,78.804,78.776,78.804,109860000.0
2008-07-18 15:10:00,78.778,78.815,78.778,78.792,68840000.0
2008-07-18 15:11:00,78.802,78.831,78.802,78.831,102910000.0
2008-07-18 15:12:00,78.833,78.833,78.807,78.82,101780000.0
2008-07-18 15:13:00,78.791,78.807,78.79,78.79,95940000.0
2008-07-18 15:14:00,78.778,78.78,78.76,78.76,116900000.0
2008-07-18 15:15:00,78.766,78.774,78.749,78.749,107940000.0
2008-07-18 15:16:00,78.751,78.767,78.74,78.752,16710000.0
2008-07-18 15:17:00,78.742,78.758,78.731,78.755,116950000.0
2008-07-18 15:18:00,78.757,78.779,78.752,78.773,110950000.0
2008-07-18 15:19:00,78.788,78.788,78.786,78.786,3570000.0
2008-07-18 15:20:00,78.768,78.782,78.764,78.768,39960000.0
2008-07-18 15:21:00,78.774,78.774,78.753,78.761,50800000.0
2008-07-18 15:22:00,78.766,78.78,78.726,78.726,79540000.0
2008-07-18 15:23:00,78.73,78.751,78.715,78.745,71200000.0
2008-07-18 15:24:00,78.747,78.76,78.736,78.748,110740000.0
2008-07-18 15:25:00,78.767,78.771,78.74,78.748,72070000.0
2008-07-18 15:26:00,78.757,78.773,78.751,78.773,101750000.0
2008-07-18 15:27:00,78.777,78.781,78.763,78.775,94250000.0
2008-07-18 15:28:00,78.771,78.795,78.771,78.779,86850000.0
2008-07-18 15:29:00,78.761,78.781,78.756,78.781,116480000.0
2008-07-18 15:30:00,78.772,78.787,78.753,78.782,107790000.0
2008-07-18 15:31:00,78.766,78.78,78.757,78.758,15710000.0
2008-07-18 15:32:00,78.767,78.775,78.749,78.754,82900000.0
2008-07-18 15:33:00,78.756,78.764,78.749,78.758,41890000.0
2008-07-18 15:34:00,78.743,78.743,78.721,78.721,72910000.0
2008-07-18 15:35:00,78.726,78.741,78.711,78.735,78920000.0
2008-07-18 15:36:00,78.716,78.721,78.699,78.699,32840000.0
2008-07-18 15:37:00,78.687,78.716,78.684,78.716,50360000.0
2008-07-18 15:38:00,78.7,78.709,78.685,78.7,64590000.0
2008-07-18 15:39:00,78.694,78.694,78.68,78.686,43370000.0
2008-07-18 15:40:00,78.693,78.698,78.673,78.691,44260000.0
2008-07-18 15:41:00,78.685,78.704,78.676,78.678,95850000.0
2008-07-18 15:42:00,78.672,78.7,78.667,78.685,96500000.0
2008-07-18 15:43:00,78.697,78.703,78.675,78.675,150710000.0
2008-07-18 15:44:00,78.662,78.676,78.662,78.676,61750000.0
2008-07-18 15:45:00,78.704,78.704,78.651,78.679,83740000.0
2008-07-18 15:46:00,78.68,78.698,78.675,78.694,30750000.0
2008-07-18 15:47:00,78.712,78.72,78.695,78.695,45040000.0
2008-07-18 15:48:00,78.699,78.718,78.687,78.716,45370000.0
2008-07-18 15:49:00,78.738,78.76,78.723,78.746,117560000.0
2008-07-18 15:50:00,78.72,78.726,78.678,78.681,84130000.0
2008-07-18 15:51:00,78.698,78.716,78.686,78.713,38460000.0
2008-07-18 15:52:00,78.69,78.714,78.685,78.692,42720000.0
2008-07-18 15:53:00,78.686,78.694,78.676,78.677,10600000.0
2008-07-18 15:54:00,78.69,78.698,78.665,78.678,55000000.0
2008-07-18 15:55:00,78.665,78.679,78.645,78.665,54610000.0
2008-07-18 15:56:00,78.682,78.682,78.654,78.654,96750000.0
2008-07-18 15:57:00,78.658,78.673,78.653,78.673,136640000.0
2008-07-18 15:58:00,78.659,78.67,78.64,78.663,55740000.0
2008-07-18 15:59:00,78.66,78.692,78.635,78.685,106520000.0
2008-07-18 16:00:00,78.698,78.711,78.677,78.682,110340000.0
2008-07-18 16:01:00,78.701,78.701,78.664,78.67,79950000.0
2008-07-18 16:02:00,78.686,78.686,78.663,78.674,70930000.0
2008-07-18 16:03:00,78.685,78.69,78.661,78.67,37150000.0
2008-07-18 16:04:00,78.68,78.68,78.657,78.662,25550000.0
2008-07-18 16:05:00,78.673,78.709,78.667,78.707,49810000.0
2008-07-18 16:06:00,78.706,78.709,78.694,78.702,28810000.0
2008-07-18 16:07:00,78.709,78.731,78.698,78.704,34270000.0
2008-07-18 16:08:00,78.691,78.704,78.668,78.672,44570000.0
2008-07-18 16:09:00,78.683,78.701,78.677,78.694,66260000.0
2008-07-18 16:10:00,78.687,78.714,78.675,78.675,98200000.0
2008-07-18 16:11:00,78.677,78.702,78.676,78.702,72820000.0
2008-07-18 16:12:00,78.695,78.713,78.678,78.713,73060000.0
2008-07-18 16:13:00,78.699,78.72,78.698,78.714,79770000.0
2008-07-18 16:14:00,78.707,78.713,78.686,78.708,128030000.0
2008-07-18 16:15:00,78.714,78.714,78.692,78.706,144520000.0
2008-07-18 16:16:00,78.696,78.709,78.682,78.69,118450000.0
2008-07-18 16:17:00,78.702,78.729,78.702,78.723,106040000.0
2008-07-18 16:18:00,78.72,78.72,78.68,78.7,55140000.0
2008-07-18 16:19:00,78.673,78.691,78.673,78.687,83200000.0
2008-07-18 16:20:00,78.668,78.691,78.656,78.661,81980000.0
2008-07-18 16:21:00,78.671,78.702,78.648,78.702,67290000.0
2008-07-18 16:22:00,78.678,78.701,78.675,78.681,76830000.0
2008-07-18 16:23:00,78.673,78.704,78.673,78.673,68590000.0
2008-07-18 16:24:00,78.685,78.699,78.677,78.683,59420000.0
2008-07-18 16:25:00,78.686,78.688,78.679,78.688,53690000.0
2008-07-18 16:26:00,78.706,78.751,78.7,78.751,102320000.0
2008-07-18 16:27:00,78.734,78.736,78.714,78.719,89140000.0
2008-07-18 16:28:00,78.726,78.731,78.707,78.709,97410000.0
2008-07-18 16:29:00,78.722,78.746,78.718,78.746,81130000.0
2008-07-18 16:30:00,78.746,78.751,78.722,78.722,67290000.0
2008-07-18 16:31:00,78.735,78.741,78.724,78.735,63680000.0
2008-07-18 16:32:00,78.724,78.735,78.686,78.686,65390000.0
2008-07-18 16:33:00,78.697,78.712,78.687,78.687,56790000.0
2008-07-18 16:34:00,78.691,78.713,78.684,78.684,84970000.0
2008-07-18 16:35:00,78.699,78.71,78.68,78.69,72010000.0
2008-07-18 16:36:00,78.708,78.714,78.686,78.69,72130000.0
2008-07-18 16:37:00,78.697,78.698,78.689,78.698,70470000.0
2008-07-18 16:38:00,78.714,78.714,78.695,78.705,82980000.0
2008-07-18 16:39:00,78.726,78.732,78.718,78.72,71130000.0
2008-07-18 16:40:00,78.726,78.732,78.708,78.71,34850000.0
2008-07-18 16:41:00,78.72,78.733,78.719,78.722,78200000.0
2008-07-18 16:42:00,78.745,78.745,78.711,78.733,95280000.0
2008-07-18 16:43:00,78.728,78.736,78.706,78.712,96790000.0
2008-07-18 16:44:00,78.735,78.741,78.708,78.716,87090000.0
2008-07-18 16:45:00,78.726,78.729,78.705,78.727,57110000.0
2008-07-18 16:46:00,78.722,78.752,78.722,78.738,84500000.0
2008-07-18 16:47:00,78.752,78.765,78.748,78.755,55360000.0
2008-07-18 16:48:00,78.759,78.767,78.735,78.747,47990000.0
2008-07-18 16:49:00,78.75,78.75,78.725,78.745,36270000.0
2008-07-18 16:50:00,78.776,78.776,78.745,78.766,44220000.0
2008-07-18 16:51:00,78.765,78.771,78.738,78.743,48450000.0
2008-07-18 16:52:00,78.753,78.791,78.753,78.761,83420000.0
2008-07-18 16:53:00,78.772,78.772,78.747,78.757,65100000.0
2008-07-18 16:54:00,78.765,78.765,78.735,78.756,102760000.0
2008-07-18 16:55:00,78.732,78.76,78.728,78.76,74030000.0
2008-07-18 16:56:00,78.731,78.771,78.731,78.746,92160000.0
2008-07-18 16:57:00,78.772,78.772,78.728,78.765,101280000.0
2008-07-18 16:58:00,78.754,78.759,78.735,78.738,99140000.0
2008-07-18 16:59:00,78.758,78.826,78.751,78.802,119090000.0
2008-07-18 17:00:00,78.807,78.834,78.782,78.796,115850000.0
2008-07-18 17:01:00,78.772,78.794,78.767,78.777,19380000.0
2008-07-18 17:02:00,78.765,78.765,78.742,78.749,77180000.0
2008-07-18 17:03:00,78.745,78.772,78.745,78.747,73260000.0
2008-07-18 17:04:00,78.759,78.783,78.759,78.76,42050000.0
2008-07-18 17:05:00,78.765,78.78,78.756,78.776,35070000.0
2008-07-18 17:06:00,78.768,78.774,78.768,78.774,16800000.0
2008-07-18 17:07:00,78.739,78.77,78.739,78.758,34300000.0
2008-07-18 17:08:00,78.773,78.802,78.773,78.773,83370000.0
2008-07-18 17:09:00,78.799,78.811,78.787,78.807,52090000.0
2008-07-18 17:10:00,78.8,78.822,78.796,78.816,41990000.0
2008-07-18 17:11:00,78.812,78.832,78.805,78.825,106160000.0
2008-07-18 17:12:00,78.843,78.843,78.823,78.832,76700000.0
2008-07-18 17:13:00,78.846,78.846,78.831,78.831,44020000.0
2008-07-18 17:14:00,78.841,78.852,78.837,78.838,33580000.0
2008-07-18 17:15:00,78.85,78.861,78.837,78.849,37200000.0
2008-07-18 17:16:00,78.861,78.882,78.854,78.861,83040000.0
2008-07-18 17:17:00,78.882,78.882,78.846,78.866,97400000.0
2008-07-18 17:18:00,78.878,78.893,78.865,78.893,63110000.0
2008-07-18 17:19:00,78.903,78.907,78.866,78.895,62270000.0
2008-07-18 17:20:00,78.889,78.905,78.887,78.9,58000000.0
2008-07-18 17:21:00,78.879,78.912,78.879,78.892,97680000.0
2008-07-18 17:22:00,78.921,78.921,78.898,78.898,60620000.0
2008-07-18 17:23:00,78.909,78.931,78.909,78.913,74560000.0
2008-07-18 17:24:00,78.913,78.924,78.904,78.905,73610000.0
2008-07-18 17:25:00,78.904,78.919,78.895,78.9,126470000.0
2008-07-18 17:26:00,78.896,78.923,78.896,78.914,106520000.0
2008-07-18 17:27:00,78.91,78.912,78.898,78.901,79240000.0
2008-07-18 17:28:00,78.914,78.946,78.914,78.938,92900000.0
2008-07-18 17:29:00,78.926,78.947,78.915,78.927,76810000.0
2008-07-18 17:30:00,78.927,78.933,78.919,78.919,80370000.0
2008-07-18 17:31:00,78.926,78.927,78.911,78.911,89980000.0
2008-07-18 17:32:00,78.92,78.928,78.906,78.92,58410000.0
2008-07-18 17:33:00,78.891,78.91,78.882,78.882,95490000.0
2008-07-18 17:34:00,78.893,78.893,78.87,78.87,58900000.0
2008-07-18 17:35:00,78.882,78.9,78.876,78.876,89340000.0
2008-07-18 17:36:00,78.902,78.902,78.856,78.856,75780000.0
2008-07-18 17:37:00,78.863,78.889,78.863,78.871,63250000.0
2008-07-18 17:38:00,78.893,78.893,78.868,78.872,98140000.0
2008-07-18 17:39:00,78.876,78.891,78.852,78.852,74220000.0
2008-07-18 17:40:00,78.86,78.891,78.857,78.857,92510000.0
2008-07-18 17:41:00,78.864,78.89,78.864,78.878,76290000.0
2008-07-18 17:42:00,78.893,78.893,78.862,78.862,115110000.0
2008-07-18 17:43:00,78.871,78.89,78.868,78.889,103510000.0
2008-07-18 17:44:00,78.868,78.87,78.867,78.868,78290000.0
2008-07-18 17:45:00,78.892,78.892,78.861,78.888,81960000.0
2008-07-18 17:46:00,78.893,78.893,78.868,78.892,88530000.0
2008-07-18 17:47:00,78.875,78.892,78.873,78.873,79140000.0
2008-07-18 17:48:00,78.877,78.891,78.872,78.887,22060000.0
2008-07-18 17:49:00,78.915,78.915,78.892,78.899,55800000.0
2008-07-18 17:50:00,78.888,78.89,78.886,78.888,57380000.0
2008-07-18 17:51:00,78.916,78.947,78.907,78.941,71840000.0
2008-07-18 17:52:00,78.938,78.947,78.938,78.947,95550000.0
2008-07-18 17:53:00,78.939,78.944,78.912,78.912,117630000.0
2008-07-18 17:54:00,78.911,78.911,78.893,78.893,41840000.0
2008-07-18 17:55:00,78.901,78.921,78.877,78.897,56330000.0
2008-07-18 17:56:00,78.902,78.902,78.872,78.881,73870000.0
2008-07-18 17:57:00,78.895,78.945,78.878,78.935,102800000.0
2008-07-18 17:58:00,78.939,78.963,78.922,78.947,38100000.0
2008-07-18 17:59:00,78.954,78.967,78.927,78.942,78670000.0
2008-07-18 18:00:00,78.966,78.972,78.931,78.934,34100000.0
2008-07-18 18:01:00,78.962,78.991,78.95,78.966,75490000.0
2008-07-18 18:02:00,78.976,78.979,78.97,78.976,84080000.0
2008-07-18 18:03:00,79.025,79.025,78.978,78.98,40240000.0
2008-07-18 18:04:00,78.99,79.011,78.968,78.993,51510000.0
2008-07-18 18:05:00,78.984,78.992,78.956,78.992,60530000.0
2008-07-18 18:06:00,78.997,79.001,78.975,79.001,44960000.0
2008-07-18 18:07:00,78.99,79.011,78.979,79.006,49540000.0
2008-07-18 18:08:00,78.997,79.012,78.991,79.008,82090000.0
2008-07-18 18:09:00,79.024,79.024,78.985,78.992,99100000.0
2008-07-18 18:10:00,78.998,79.021,78.995,79.009,137320000.0
2008-07-18 18:11:00,78.997,79.004,78.983,79.004,60990000.0
2008-07-18 18:12:00,79.022,79.022,78.993,79.009,81440000.0
2008-07-18 18:13:00,78.978,78.991,78.976,78.979,27060000.0
2008-07-18 18:14:00,78.967,78.979,78.948,78.951,38450000.0
2008-07-18 18:15:00,78.942,78.963,78.942,78.963,44050000.0
2008-07-18 18:16:00,78.963,78.983,78.948,78.983,116480000.0
2008-07-18 18:17:00,78.971,78.971,78.929,78.936,85180000.0
2008-07-18 18:18:00,78.942,78.942,78.92,78.927,39830000.0
2008-07-18 18:19:00,78.916,78.92,78.896,78.903,38100000.0
2008-07-18 18:20:00,78.93,78.931,78.905,78.908,10700000.0
2008-07-18 18:21:00,78.928,78.933,78.906,78.926,63070000.0
2008-07-18 18:22:00,78.9,78.912,78.892,78.892,53610000.0
2008-07-18 18:23:00,78.903,78.903,78.887,78.89,97120000.0
2008-07-18 18:24:00,78.9,78.913,78.89,78.89,143210000.0
2008-07-18 18:25:00,78.901,78.922,78.901,78.909,59720000.0
2008-07-18 18:26:00,78.897,78.91,78.893,78.899,110130000.0
2008-07-18 18:27:00,78.921,78.921,78.896,78.911,107500000.0
2008-07-18 18:28:00,78.901,78.932,78.894,78.9,81920000.0
2008-07-18 18:30:00,78.932,78.932,78.886,78.892,38080000.0
2008-07-18 18:31:00,78.881,78.908,78.881,78.898,27240000.0
2008-07-18 18:32:00,78.906,78.906,78.894,78.898,50350000.0
2008-07-18 18:33:00,78.905,78.909,78.891,78.898,26500000.0
2008-07-18 18:34:00,78.926,78.926,78.901,78.901,35880000.0
2008-07-18 18:35:00,78.909,78.913,78.892,78.913,48170000.0
2008-07-18 18:36:00,78.912,78.925,78.912,78.919,71500000.0
2008-07-18 18:37:00,78.934,78.94,78.914,78.927,102610000.0
2008-07-18 18:38:00,78.933,78.936,78.923,78.935,73570000.0
2008-07-18 18:39:00,78.931,78.932,78.915,78.915,68130000.0
2008-07-18 18:40:00,78.921,78.937,78.912,78.937,78460000.0
2008-07-18 18:41:00,78.914,78.935,78.911,78.911,128750000.0
2008-07-18 18:42:00,78.919,78.92,78.892,78.897,138640000.0
2008-07-18 18:43:00,78.912,78.931,78.912,78.924,124620000.0
2008-07-18 18:44:00,78.935,78.935,78.911,78.911,106070000.0
2008-07-18 18:45:00,78.944,78.944,78.914,78.922,58810000.0
2008-07-18 18:46:00,78.91,78.922,78.902,78.911,85770000.0
2008-07-18 18:47:00,78.9,78.918,78.895,78.917,80300000.0
2008-07-18 18:48:00,78.905,78.905,78.883,78.896,72070000.0
2008-07-18 18:49:00,78.888,78.899,78.867,78.878,71630000.0
2008-07-18 18:50:00,78.876,78.893,78.812,78.814,62480000.0
2008-07-18 18:51:00,78.802,78.833,78.796,78.833,56270000.0
2008-07-18 18:52:00,78.848,78.863,78.842,78.863,52340000.0
2008-07-18 18:53:00,78.876,78.878,78.869,78.869,115140000.0
2008-07-18 18:54:00,78.882,78.882,78.855,78.857,90450000.0
2008-07-18 18:55:00,78.852,78.871,78.851,78.851,105660000.0
2008-07-18 18:56:00,78.868,78.875,78.861,78.862,87560000.0
2008-07-18 18:57:00,78.865,78.87,78.846,78.852,69520000.0
2008-07-18 18:58:00,78.837,78.845,78.837,78.845,61000000.0
2008-07-18 18:59:00,78.841,78.855,78.841,78.855,62070000.0
2008-07-18 19:00:00,78.858,78.877,78.856,78.876,60860000.0
2008-07-18 19:01:00,78.887,78.899,78.865,78.893,90380000.0
2008-07-18 19:02:00,78.868,78.874,78.864,78.868,73980000.0
2008-07-18 19:03:00,78.88,78.893,78.868,78.877,64860000.0
2008-07-18 19:04:00,78.876,78.949,78.876,78.949,64760000.0
2008-07-18 19:05:00,78.913,78.941,78.909,78.928,78950000.0
2008-07-18 19:06:00,78.934,78.94,78.912,78.912,69220000.0
2008-07-18 19:07:00,78.901,78.911,78.887,78.887,35200000.0
2008-07-18 19:08:00,78.9,78.918,78.895,78.901,74280000.0
2008-07-18 19:09:00,78.894,78.894,78.874,78.886,88630000.0
2008-07-18 19:10:00,78.896,78.902,78.875,78.895,94090000.0
2008-07-18 19:11:00,78.865,78.878,78.831,78.841,84210000.0
2008-07-18 19:12:00,78.839,78.858,78.829,78.848,56250000.0
2008-07-18 19:13:00,78.861,78.881,78.856,78.876,85070000.0
2008-07-18 19:14:00,78.899,78.9,78.896,78.899,61620000.0
2008-07-18 19:15:00,78.904,78.904,78.881,78.881,53630000.0
2008-07-18 19:16:00,78.89,78.918,78.876,78.881,35590000.0
2008-07-18 19:17:00,78.894,78.894,78.864,78.887,43290000.0
2008-07-18 19:18:00,78.878,78.893,78.863,78.863,53180000.0
2008-07-18 19:19:00,78.885,78.885,78.85,78.884,87000000.0
2008-07-18 19:20:00,78.881,78.892,78.875,78.879,70900000.0
2008-07-18 19:21:00,78.883,78.883,78.874,78.879,108240000.0
2008-07-18 19:22:00,78.874,78.9,78.874,78.9,70470000.0
2008-07-18 19:23:00,78.876,78.897,78.867,78.874,101800000.0
2008-07-18 19:24:00,78.889,78.893,78.873,78.873,103610000.0
2008-07-18 19:25:00,78.86,78.868,78.86,78.866,94700000.0
2008-07-18 19:26:00,78.882,78.889,78.862,78.862,116490000.0
2008-07-18 19:27:00,78.875,78.878,78.868,78.868,109270000.0
2008-07-18 19:28:00,78.884,78.896,78.884,78.896,6610000.0
2008-07-18 19:29:00,78.874,78.918,78.874,78.9,100550000.0
2008-07-18 19:30:00,78.899,78.909,78.87,78.903,102520000.0
2008-07-18 19:31:00,78.898,78.905,78.882,78.887,89480000.0
2008-07-18 19:32:00,78.898,78.923,78.898,78.901,115610000.0
2008-07-18 19:33:00,78.921,78.98,78.921,78.954,106340000.0
2008-07-18 19:34:00,78.974,78.98,78.956,78.956,9430000.0
2008-07-18 19:35:00,78.954,78.954,78.933,78.943,112370000.0
2008-07-18 19:36:00,78.954,78.955,78.946,78.955,8870000.0
2008-07-18 19:37:00,78.942,78.954,78.941,78.941,87080000.0
2008-07-18 19:38:00,78.931,78.946,78.931,78.946,68870000.0
2008-07-18 19:39:00,78.933,78.933,78.899,78.918,38980000.0
2008-07-18 19:40:00,78.893,78.923,78.893,78.917,73260000.0
2008-07-18 19:41:00,78.925,78.925,78.904,78.91,92310000.0
2008-07-18 19:42:00,78.937,78.941,78.909,78.928,93880000.0
2008-07-18 19:43:00,78.921,78.955,78.918,78.955,82470000.0
2008-07-18 19:44:00,78.945,78.954,78.926,78.934,56870000.0
2008-07-18 19:45:00,78.963,78.963,78.926,78.935,81530000.0
2008-07-18 19:47:00,78.93,78.936,78.93,78.932,46730000.0
2008-07-18 19:48:00,78.951,78.951,78.923,78.923,36540000.0
2008-07-18 19:49:00,78.949,78.951,78.923,78.951,45030000.0
2008-07-18 19:50:00,78.954,78.954,78.926,78.926,52240000.0
2008-07-18 19:51:00,78.971,78.992,78.939,78.992,94220000.0
2008-07-18 19:52:00,78.959,78.984,78.957,78.967,63020000.0
2008-07-18 19:53:00,78.989,78.997,78.989,78.989,103660000.0
2008-07-18 19:54:00,78.976,78.986,78.956,78.967,71290000.0
2008-07-18 19:55:00,78.975,78.978,78.97,78.976,103340000.0
2008-07-18 19:56:00,78.964,78.991,78.964,78.97,103630000.0
2008-07-18 19:57:00,78.988,78.992,78.987,78.988,98190000.0
2008-07-18 19:59:00,78.963,78.993,78.963,78.993,106220000.0
2008-07-18 20:00:00,78.985,78.985,78.94,78.946,10150000.0
2008-07-18 20:01:00,78.979,78.991,78.946,78.982,95170000.0
2008-07-18 20:02:00,78.97,78.996,78.967,78.996,86840000.0
2008-07-18 20:03:00,79.003,79.003,78.96,78.977,44430000.0
2008-07-18 20:04:00,78.965,78.994,78.964,78.964,89820000.0
2008-07-18 20:05:00,78.97,78.993,78.963,78.963,55960000.0
2008-07-18 20:06:00,78.978,78.978,78.953,78.953,56220000.0
2008-07-18 20:07:00,78.965,78.969,78.947,78.95,36280000.0
2008-07-18 20:08:00,78.94,78.945,78.94,78.94,35890000.0
2008-07-18 20:09:00,78.964,78.971,78.935,78.971,48200000.0
2008-07-18 20:10:00,78.968,78.98,78.953,78.974,96070000.0
2008-07-18 20:11:00,78.95,78.992,78.95,78.992,61190000.0
2008-07-18 20:12:00,78.993,78.999,78.962,78.962,116740000.0
2008-07-18 20:13:00,78.996,78.999,78.967,78.995,60200000.0
2008-07-18 20:14:00,78.984,79.018,78.977,78.977,102070000.0
2008-07-18 20:15:00,78.996,78.997,78.967,78.997,111140000.0
2008-07-18 20:16:00,78.992,78.992,78.955,78.992,91940000.0
2008-07-18 20:17:00,78.953,78.987,78.953,78.979,110570000.0
2008-07-18 20:18:00,78.993,78.993,78.959,78.959,122270000.0
2008-07-18 20:19:00,78.964,78.987,78.953,78.953,101330000.0
2008-07-18 20:20:00,78.947,78.99,78.947,78.985,70650000.0
2008-07-18 20:21:00,79.006,79.015,78.978,78.987,106100000.0
2008-07-18 20:22:00,78.98,79.004,78.97,78.988,118650000.0
2008-07-18 20:23:00,78.998,78.999,78.973,78.999,102890000.0
2008-07-18 20:24:00,78.995,79.005,78.968,78.968,107840000.0
2008-07-18 20:25:00,78.977,79.017,78.977,79.017,86400000.0
2008-07-18 20:26:00,79.013,79.014,78.986,78.989,30080000.0
2008-07-18 20:27:00,78.998,79.012,78.976,78.981,26760000.0
2008-07-18 20:28:00,78.979,79.006,78.979,78.999,13530000.0
2008-07-18 20:29:00,78.976,79.02,78.975,79.02,106520000.0
2008-07-18 20:30:00,79.019,79.019,78.983,78.991,88290000.0
2008-07-18 20:31:00,79.01,79.011,79.001,79.001,12300000.0
2008-07-18 20:32:00,78.988,79.01,78.984,79.003,110110000.0
2008-07-18 20:33:00,78.997,79.017,78.997,79.017,98680000.0
2008-07-18 20:34:00,78.995,79.0,78.982,78.982,90390000.0
2008-07-18 20:36:00,79.014,79.014,78.969,79.003,68920000.0
2008-07-18 20:37:00,78.971,78.999,78.971,78.999,6800000.0
2008-07-18 20:39:00,78.994,79.012,78.97,79.012,53200000.0
2008-07-18 20:40:00,79.023,79.023,78.974,78.974,111460000.0
2008-07-18 20:41:00,78.949,79.008,78.949,79.008,88130000.0
2008-07-18 20:42:00,79.01,79.01,78.965,78.965,111060000.0
2008-07-18 20:43:00,78.997,78.997,78.997,78.997,1320000.0
2008-07-18 20:45:00,79.006,79.007,78.995,78.995,58610000.0
2008-07-18 20:46:00,78.99,78.99,78.953,78.981,50610000.0
2008-07-18 20:47:00,78.959,78.986,78.959,78.976,85170000.0
2008-07-18 20:48:00,78.973,78.973,78.938,78.955,68020000.0
2008-07-18 20:49:00,78.94,78.969,78.937,78.956,90850000.0
2008-07-18 20:50:00,78.943,78.983,78.943,78.953,51900000.0
2008-07-18 20:51:00,78.982,78.982,78.919,78.959,47480000.0
2008-07-18 20:52:00,78.944,78.949,78.904,78.949,101420000.0
2008-07-18 20:53:00,78.903,78.936,78.903,78.935,85810000.0
2008-07-18 20:54:00,78.938,78.953,78.916,78.953,74090000.0
2008-07-18 20:55:00,78.941,78.941,78.907,78.923,49670000.0
2008-07-18 20:56:00,78.887,78.912,78.887,78.912,47200000.0
2008-07-18 20:57:00,78.931,78.96,78.923,78.943,12650000.0
2008-07-18 20:58:00,78.961,78.963,78.938,78.963,13680000.0
2008-07-18 20:59:00,78.947,78.988,78.947,78.973,118210000.0
2008-07-18 21:00:00,78.994,78.994,78.946,78.946,113740000.0
2008-07-18 21:01:00,78.949,78.95,78.947,78.949,98460000.0
2008-07-18 21:02:00,78.955,78.955,78.942,78.942,96740000.0
2008-07-18 21:03:00,78.948,78.948,78.933,78.936,11720000.0
2008-07-18 21:04:00,78.944,78.945,78.944,78.945,3800000.0
2008-07-18 21:06:00,78.974,78.974,78.951,78.959,65010000.0
2008-07-18 21:07:00,78.947,78.949,78.946,78.947,49160000.0
2008-07-18 21:08:00,78.954,78.954,78.939,78.939,106980000.0
2008-07-18 21:09:00,78.967,78.975,78.953,78.953,116330000.0
2008-07-18 21:10:00,78.96,78.973,78.953,78.96,159830000.0
2008-07-18 21:11:00,78.948,78.957,78.948,78.954,83000000.0
2008-07-18 21:12:00,78.973,78.973,78.97,78.97,3380000.0
2008-07-18 21:13:00,78.954,78.96,78.948,78.948,112490000.0
2008-07-18 21:15:00,78.985,78.988,78.98,78.98,123790000.0
2008-07-18 21:16:00,78.955,78.957,78.95,78.951,77040000.0
2008-07-18 21:17:00,78.956,78.956,78.949,78.955,75490000.0
2008-07-18 21:18:00,78.973,78.973,78.952,78.954,14310000.0
2008-07-18 21:19:00,78.952,78.955,78.952,78.955,4500000.0
2008-07-18 21:21:00,78.978,78.978,78.978,78.978,2440000.0
2008-07-18 21:22:00,78.942,78.945,78.942,78.945,5860000.0
2008-07-18 21:23:00,78.938,78.949,78.932,78.948,103530000.0
2008-07-18 21:24:00,78.978,78.98,78.972,78.978,103290000.0
2008-07-18 21:27:00,78.965,78.978,78.955,78.955,177010000.0
2008-07-18 21:29:00,78.945,78.971,78.945,78.957,156990000.0
2008-07-18 21:30:00,79.01,79.01,79.008,79.008,4960000.0
2008-07-18 21:32:00,78.97,78.985,78.969,78.984,63760000.0
2008-07-18 21:33:00,79.007,79.008,79.004,79.006,60750000.0
2008-07-18 21:34:00,78.976,78.977,78.973,78.976,114870000.0
2008-07-18 21:35:00,78.997,78.997,78.992,78.996,86070000.0
2008-07-18 21:36:00,79.019,79.019,79.001,79.001,108150000.0
2008-07-18 21:37:00,78.977,78.977,78.975,78.975,3010000.0
2008-07-18 21:38:00,78.984,78.986,78.977,78.977,94320000.0
2008-07-18 21:39:00,79.032,79.032,78.998,79.018,97080000.0
2008-07-18 21:40:00,79.009,79.017,79.009,79.017,115030000.0
2008-07-18 21:41:00,78.994,78.994,78.978,78.978,92960000.0
2008-07-18 21:42:00,78.997,78.997,78.983,78.983,5910000.0
2008-07-18 21:44:00,78.967,78.979,78.967,78.974,103970000.0
2008-07-18 21:45:00,79.002,79.002,78.992,78.992,4880000.0
2008-07-18 21:46:00,78.981,78.983,78.981,78.983,3190000.0
2008-07-18 21:48:00,79.009,79.01,79.007,79.009,91050000.0
2008-07-18 21:51:00,79.015,79.015,79.001,79.001,2640000.0
2008-07-18 21:52:00,78.984,78.987,78.98,78.986,89420000.0
2008-07-18 21:54:00,79.0,79.0,78.979,78.979,56490000.0
2008-07-18 21:56:00,78.988,78.989,78.986,78.986,69000000.0
2008-07-18 21:57:00,79.012,79.012,78.982,78.987,99830000.0
2008-07-18 21:58:00,78.976,78.983,78.962,78.962,105190000.0
2008-07-18 21:59:00,78.969,78.975,78.96,78.962,90360000.0
2008-07-18 22:00:00,78.987,78.987,78.963,78.963,74290000.0
2008-07-18 22:01:00,78.967,78.969,78.965,78.968,46180000.0
2008-07-18 22:02:00,78.98,78.987,78.979,78.986,122270000.0
2008-07-18 22:03:00,78.993,78.993,78.975,78.976,12950000.0
2008-07-18 22:04:00,78.969,78.975,78.969,78.975,4890000.0
2008-07-18 22:05:00,78.965,78.97,78.965,78.967,124470000.0
2008-07-18 22:06:00,78.984,78.984,78.965,78.967,143630000.0
2008-07-18 22:08:00,78.976,78.977,78.97,78.971,108160000.0
2008-07-18 22:09:00,78.988,78.989,78.987,78.988,88740000.0
2008-07-18 22:12:00,78.988,78.988,78.972,78.982,8090000.0
2008-07-18 22:13:00,78.971,78.983,78.971,78.983,6470000.0
2008-07-18 22:14:00,78.979,78.985,78.972,78.972,69780000.0
2008-07-18 22:15:00,79.013,79.013,78.995,78.995,74380000.0
2008-07-18 22:16:00,78.981,78.983,78.972,78.972,9810000.0
2008-07-18 22:18:00,79.016,79.016,78.973,78.973,86430000.0
2008-07-18 22:20:00,78.991,79.005,78.991,79.005,130810000.0
2008-07-18 22:21:00,79.03,79.03,79.016,79.016,4890000.0
2008-07-18 22:22:00,79.003,79.013,79.003,79.01,10720000.0
2008-07-18 22:24:00,79.047,79.049,79.045,79.048,63260000.0
2008-07-18 22:27:00,79.026,79.026,79.004,79.007,99570000.0
2008-07-18 22:28:00,78.994,79.003,78.989,78.989,107560000.0
2008-07-18 22:30:00,79.028,79.028,79.02,79.021,46330000.0
2008-07-18 22:31:00,78.977,78.984,78.977,78.978,10740000.0
2008-07-18 22:32:00,78.97,78.976,78.97,78.975,106300000.0
2008-07-18 22:33:00,78.996,78.997,78.989,78.992,121720000.0
2008-07-18 22:36:00,78.982,78.982,78.978,78.978,3760000.0
2008-07-18 22:37:00,78.957,78.969,78.957,78.964,12770000.0
2008-07-18 22:38:00,78.954,78.966,78.954,78.965,109940000.0
2008-07-18 22:39:00,78.98,78.98,78.961,78.961,4880000.0
2008-07-18 22:41:00,78.967,78.967,78.96,78.961,31370000.0
2008-07-18 22:42:00,78.982,78.982,78.956,78.957,12820000.0
2008-07-18 22:43:00,78.949,78.951,78.947,78.949,85220000.0
2008-07-18 22:44:00,78.958,78.958,78.95,78.951,62930000.0
2008-07-18 22:45:00,78.97,78.97,78.939,78.939,7330000.0
2008-07-18 22:46:00,78.936,78.95,78.931,78.95,8270000.0
2008-07-18 22:47:00,78.929,78.951,78.929,78.945,60330000.0
2008-07-18 22:48:00,78.968,78.972,78.961,78.97,74950000.0
2008-07-18 22:49:00,78.978,78.993,78.971,78.971,81200000.0
2008-07-18 22:50:00,78.982,79.003,78.982,78.994,65670000.0
2008-07-18 22:51:00,79.023,79.023,78.988,78.988,76730000.0
2008-07-18 22:52:00,78.997,79.006,78.997,79.006,63690000.0
2008-07-18 22:53:00,78.998,78.999,78.996,78.997,31970000.0
2008-07-18 22:54:00,79.019,79.019,78.999,79.0,9580000.0
2008-07-18 22:55:00,79.004,79.004,78.999,78.999,6570000.0
2008-07-18 22:56:00,79.005,79.007,78.996,78.997,85550000.0
2008-07-18 22:57:00,79.021,79.021,79.006,79.014,31400000.0
2008-07-18 22:58:00,79.004,79.017,79.004,79.009,81280000.0
2008-07-18 22:59:00,79.001,79.006,78.999,78.999,104680000.0
2008-07-21 02:00:00,78.961,78.962,78.944,78.946,116040000.0
2008-07-21 02:01:00,78.957,78.959,78.953,78.957,120450000.0
2008-07-21 02:02:00,78.938,78.942,78.937,78.938,101700000.0
2008-07-21 02:03:00,78.952,78.952,78.941,78.952,103380000.0
2008-07-21 02:04:00,78.948,78.95,78.945,78.946,106530000.0
2008-07-21 02:05:00,78.956,78.958,78.95,78.958,78520000.0
2008-07-21 02:06:00,78.96,78.961,78.936,78.936,110820000.0
2008-07-21 02:07:00,78.941,78.955,78.933,78.944,69950000.0
2008-07-21 02:09:00,78.956,78.956,78.94,78.942,52680000.0
2008-07-21 02:10:00,78.941,78.944,78.922,78.923,42070000.0
2008-07-21 02:11:00,78.911,78.919,78.911,78.916,34650000.0
2008-07-21 02:12:00,78.939,78.94,78.936,78.939,48610000.0
2008-07-21 02:15:00,78.957,78.957,78.949,78.949,51990000.0
2008-07-21 02:17:00,78.916,78.953,78.916,78.934,94400000.0
2008-07-21 02:18:00,78.983,78.983,78.954,78.956,81930000.0
2008-07-21 02:19:00,78.962,78.978,78.948,78.97,66290000.0
2008-07-21 02:20:00,78.968,78.97,78.954,78.967,36090000.0
2008-07-21 02:21:00,78.982,78.982,78.963,78.963,72980000.0
2008-07-21 02:24:00,78.985,78.985,78.973,78.973,60600000.0
2008-07-21 02:25:00,78.962,78.967,78.96,78.967,60460000.0
2008-07-21 02:27:00,79.008,79.01,79.006,79.007,57500000.0
2008-07-21 02:29:00,78.957,78.963,78.952,78.952,55530000.0
2008-07-21 02:30:00,78.967,78.967,78.936,78.936,58840000.0
2008-07-21 02:31:00,78.938,78.945,78.933,78.934,68920000.0
2008-07-21 02:32:00,78.939,78.94,78.936,78.938,97550000.0
2008-07-21 02:33:00,78.951,78.951,78.933,78.95,78210000.0
2008-07-21 02:35:00,78.937,78.939,78.936,78.938,48840000.0
2008-07-21 02:36:00,78.972,78.975,78.969,78.969,57910000.0
2008-07-21 02:37:00,78.928,78.934,78.924,78.924,57220000.0
2008-07-21 02:38:00,78.925,78.927,78.919,78.927,62820000.0
2008-07-21 02:39:00,78.94,78.941,78.922,78.932,56210000.0
2008-07-21 02:40:00,78.934,78.938,78.93,78.931,71820000.0
2008-07-21 02:42:00,78.932,78.932,78.912,78.92,64680000.0
2008-07-21 02:43:00,78.907,78.915,78.902,78.902,132680000.0
2008-07-21 02:44:00,78.907,78.91,78.905,78.908,130120000.0
2008-07-21 02:45:00,78.924,78.925,78.918,78.92,150750000.0
2008-07-21 02:46:00,78.921,78.927,78.919,78.927,143040000.0
2008-07-21 02:47:00,78.934,78.938,78.929,78.93,88380000.0
2008-07-21 02:48:00,78.934,78.934,78.917,78.927,75790000.0
2008-07-21 02:49:00,78.937,78.943,78.928,78.936,80050000.0
2008-07-21 02:50:00,78.941,78.944,78.931,78.931,123350000.0
2008-07-21 02:51:00,78.955,78.957,78.95,78.953,70750000.0
2008-07-21 02:52:00,78.924,78.935,78.922,78.928,50380000.0
2008-07-21 02:53:00,78.939,78.94,78.937,78.939,39250000.0
2008-07-21 02:54:00,78.965,78.965,78.935,78.941,32920000.0
2008-07-21 02:55:00,78.929,78.936,78.929,78.935,62210000.0
2008-07-21 02:56:00,78.931,78.935,78.931,78.935,31300000.0
2008-07-21 02:57:00,78.939,78.94,78.922,78.924,45860000.0
2008-07-21 02:58:00,78.929,78.934,78.929,78.929,82070000.0
2008-07-21 02:59:00,78.942,78.952,78.941,78.952,92670000.0
2008-07-21 03:00:00,78.983,78.983,78.965,78.965,124840000.0
2008-07-21 03:01:00,78.967,78.969,78.965,78.968,122830000.0
2008-07-21 03:03:00,78.978,78.979,78.976,78.977,165160000.0
2008-07-21 03:05:00,78.956,78.957,78.95,78.953,55310000.0
2008-07-21 03:06:00,78.97,78.972,78.954,78.964,56300000.0
2008-07-21 03:07:00,78.948,78.949,78.947,78.948,9780000.0
2008-07-21 03:08:00,78.938,78.945,78.938,78.939,40880000.0
2008-07-21 03:09:00,78.951,78.951,78.934,78.936,38230000.0
2008-07-21 03:10:00,78.931,78.944,78.93,78.939,81830000.0
2008-07-21 03:11:00,78.95,78.959,78.947,78.952,123090000.0
2008-07-21 03:12:00,78.957,78.957,78.943,78.95,42430000.0
2008-07-21 03:13:00,78.94,78.948,78.94,78.941,49090000.0
2008-07-21 03:14:00,78.945,78.946,78.941,78.945,28010000.0
2008-07-21 03:15:00,78.976,78.976,78.97,78.97,81790000.0
2008-07-21 03:17:00,78.939,78.94,78.935,78.938,133340000.0
2008-07-21 03:18:00,78.958,78.959,78.957,78.958,94680000.0
2008-07-21 03:20:00,78.928,78.935,78.925,78.925,49530000.0
2008-07-21 03:21:00,78.949,78.95,78.93,78.937,44450000.0
2008-07-21 03:22:00,78.941,78.941,78.924,78.933,67620000.0
2008-07-21 03:23:00,78.941,78.943,78.932,78.936,41950000.0
2008-07-21 03:24:00,78.946,78.949,78.945,78.948,37090000.0
2008-07-21 03:25:00,78.951,78.955,78.92,78.936,91210000.0
2008-07-21 03:26:00,78.943,78.95,78.939,78.94,69930000.0
2008-07-21 03:27:00,78.955,78.955,78.94,78.94,35690000.0
2008-07-21 03:28:00,78.947,78.947,78.941,78.947,69190000.0
2008-07-21 03:29:00,78.956,78.956,78.948,78.949,37790000.0
2008-07-21 03:30:00,79.008,79.008,78.961,78.965,103000000.0
2008-07-21 03:32:00,78.965,78.967,78.959,78.959,60300000.0
2008-07-21 03:33:00,78.968,78.969,78.953,78.957,43590000.0
2008-07-21 03:34:00,78.951,78.955,78.949,78.949,136120000.0
2008-07-21 03:35:00,78.956,78.956,78.949,78.949,98360000.0
2008-07-21 03:36:00,78.979,78.98,78.947,78.953,76500000.0
2008-07-21 03:37:00,78.931,78.936,78.928,78.928,64270000.0
2008-07-21 03:39:00,78.958,78.958,78.957,78.958,22920000.0
2008-07-21 03:40:00,78.936,78.936,78.928,78.928,78130000.0
2008-07-21 03:42:00,78.939,78.947,78.939,78.945,74620000.0
2008-07-21 03:43:00,78.935,78.96,78.931,78.96,64910000.0
2008-07-21 03:45:00,79.024,79.024,78.956,78.967,115010000.0
2008-07-21 03:46:00,78.956,78.967,78.949,78.967,82110000.0
2008-07-21 03:47:00,78.977,78.977,78.961,78.975,88760000.0
2008-07-21 03:48:00,79.018,79.02,79.017,79.019,75730000.0
2008-07-21 03:49:00,78.962,78.967,78.96,78.967,89040000.0
2008-07-21 03:50:00,78.959,78.962,78.957,78.957,59600000.0
2008-07-21 03:51:00,79.017,79.02,79.017,79.018,71270000.0
2008-07-21 03:52:00,78.946,78.946,78.928,78.928,89720000.0
2008-07-21 03:53:00,78.92,78.927,78.919,78.926,68750000.0
2008-07-21 03:54:00,78.98,78.98,78.941,78.966,95500000.0
2008-07-21 03:55:00,78.948,78.95,78.946,78.948,59050000.0
2008-07-21 03:56:00,78.938,78.94,78.936,78.938,93710000.0
2008-07-21 03:57:00,78.951,78.959,78.941,78.946,82330000.0
2008-07-21 03:58:00,78.936,78.944,78.936,78.938,77240000.0
2008-07-21 03:59:00,78.948,78.957,78.948,78.954,94840000.0
2008-07-21 04:00:00,78.975,78.975,78.97,78.97,76820000.0
2008-07-21 04:02:00,78.968,78.97,78.966,78.968,121590000.0
2008-07-21 04:03:00,78.983,78.983,78.965,78.965,77910000.0
2008-07-21 04:04:00,78.966,78.967,78.958,78.958,71040000.0
2008-07-21 04:05:00,78.945,78.947,78.945,78.946,64250000.0
2008-07-21 04:06:00,78.974,78.977,78.929,78.929,94360000.0
2008-07-21 04:07:00,78.935,78.939,78.93,78.933,55380000.0
2008-07-21 04:09:00,78.952,78.952,78.933,78.933,67350000.0
2008-07-21 04:10:00,78.917,78.928,78.917,78.925,93660000.0
2008-07-21 04:11:00,78.919,78.927,78.917,78.925,92450000.0
2008-07-21 04:12:00,78.959,78.959,78.957,78.959,41220000.0
2008-07-21 04:13:00,78.918,78.919,78.918,78.918,33850000.0
2008-07-21 04:15:00,78.956,78.957,78.948,78.949,87930000.0
2008-07-21 04:17:00,78.91,78.916,78.91,78.911,39550000.0
2008-07-21 04:18:00,78.917,78.917,78.91,78.911,60040000.0
2008-07-21 04:19:00,78.921,78.927,78.92,78.925,91900000.0
2008-07-21 04:20:00,78.923,78.926,78.92,78.925,39720000.0
2008-07-21 04:21:00,78.933,78.935,78.925,78.933,22250000.0
2008-07-21 04:24:00,78.934,78.941,78.929,78.93,83780000.0
2008-07-21 04:25:00,78.938,78.94,78.936,78.938,81950000.0
2008-07-21 04:26:00,78.947,78.95,78.946,78.948,45330000.0
2008-07-21 04:27:00,78.958,78.959,78.957,78.959,64680000.0
2008-07-21 04:28:00,78.938,78.94,78.938,78.939,36470000.0
2008-07-21 04:29:00,78.948,78.95,78.947,78.948,71380000.0
2008-07-21 04:30:00,78.97,78.97,78.946,78.954,38070000.0
2008-07-21 04:31:00,78.938,78.94,78.936,78.938,73290000.0
2008-07-21 04:33:00,78.988,78.988,78.944,78.944,18400000.0
2008-07-21 04:35:00,78.928,78.942,78.928,78.942,33350000.0
2008-07-21 04:36:00,78.946,78.949,78.94,78.946,37910000.0
2008-07-21 04:39:00,79.016,79.016,78.963,78.97,143210000.0
2008-07-21 04:40:00,78.943,78.961,78.941,78.961,109100000.0
2008-07-21 04:41:00,78.956,78.958,78.949,78.955,88020000.0
2008-07-21 04:42:00,78.966,78.97,78.966,78.966,81990000.0
2008-07-21 04:43:00,78.946,78.949,78.946,78.947,49860000.0
2008-07-21 04:44:00,78.956,78.957,78.951,78.957,47240000.0
2008-07-21 04:45:00,78.975,78.975,78.967,78.967,47010000.0
2008-07-21 04:46:00,78.948,78.948,78.946,78.946,56720000.0
2008-07-21 04:47:00,78.955,78.956,78.949,78.951,120640000.0
2008-07-21 04:48:00,78.954,78.955,78.943,78.949,40880000.0
2008-07-21 04:51:00,78.963,78.963,78.952,78.963,9400000.0
2008-07-21 04:52:00,78.95,78.956,78.95,78.954,39170000.0
2008-07-21 04:53:00,78.948,78.95,78.946,78.949,45310000.0
2008-07-21 04:54:00,79.009,79.01,79.008,79.008,30600000.0
2008-07-21 04:55:00,78.955,78.957,78.95,78.956,84110000.0
2008-07-21 04:57:00,78.987,78.989,78.985,78.987,119410000.0
2008-07-21 04:59:00,78.971,78.976,78.969,78.974,106240000.0
2008-07-21 05:00:00,79.017,79.017,78.977,78.978,112480000.0
2008-07-21 05:01:00,78.961,78.968,78.959,78.968,85930000.0
2008-07-21 05:02:00,78.961,78.965,78.961,78.964,32780000.0
2008-07-21 05:03:00,78.975,78.981,78.973,78.978,89340000.0
2008-07-21 05:06:00,79.017,79.019,79.016,79.018,28940000.0
2008-07-21 05:07:00,78.957,78.959,78.954,78.955,60680000.0
2008-07-21 05:08:00,78.964,78.968,78.958,78.965,79280000.0
2008-07-21 05:09:00,78.972,78.972,78.96,78.967,64940000.0
2008-07-21 05:10:00,78.961,78.965,78.959,78.964,81610000.0
2008-07-21 05:11:00,78.959,78.966,78.959,78.961,70800000.0
2008-07-21 05:12:00,79.007,79.008,79.007,79.007,56930000.0
2008-07-21 05:15:00,79.027,79.027,78.961,78.961,67500000.0
2008-07-21 05:16:00,78.956,78.958,78.95,78.95,75020000.0
2008-07-21 05:18:00,78.948,78.95,78.947,78.949,27790000.0
2008-07-21 05:19:00,78.94,78.941,78.938,78.939,52790000.0
2008-07-21 05:21:00,78.954,78.954,78.944,78.944,106020000.0
2008-07-21 05:24:00,78.954,78.954,78.94,78.94,92690000.0
2008-07-21 05:25:00,78.947,78.947,78.94,78.94,95050000.0
2008-07-21 05:26:00,78.949,78.95,78.944,78.948,125930000.0
2008-07-21 05:27:00,78.987,78.99,78.986,78.987,101910000.0
2008-07-21 05:29:00,78.962,78.968,78.961,78.968,48660000.0
2008-07-21 05:30:00,79.017,79.018,78.959,78.959,128230000.0
2008-07-21 05:31:00,78.946,78.95,78.942,78.944,107330000.0
2008-07-21 05:32:00,78.954,78.957,78.953,78.953,97000000.0
2008-07-21 05:33:00,79.006,79.006,78.962,78.962,77120000.0
2008-07-21 05:35:00,78.94,78.943,78.93,78.93,61830000.0
2008-07-21 05:36:00,78.939,78.945,78.939,78.945,85640000.0
2008-07-21 05:39:00,78.978,78.98,78.976,78.977,119550000.0
2008-07-21 05:42:00,78.978,78.981,78.976,78.976,118880000.0
2008-07-21 05:44:00,78.959,78.96,78.957,78.958,76990000.0
2008-07-21 05:45:00,79.022,79.022,78.966,78.966,73120000.0
2008-07-21 05:48:00,78.957,78.959,78.956,78.959,84400000.0
2008-07-21 05:49:00,78.956,78.956,78.949,78.951,73250000.0
2008-07-21 05:50:00,78.957,78.959,78.957,78.958,88740000.0
2008-07-21 05:51:00,78.969,78.971,78.966,78.968,107640000.0
2008-07-21 05:52:00,78.949,78.95,78.944,78.945,92610000.0
2008-07-21 05:53:00,78.955,78.96,78.954,78.958,138140000.0
2008-07-21 05:54:00,79.017,79.02,79.015,79.015,133480000.0
2008-07-21 05:57:00,78.978,78.98,78.974,78.978,122300000.0
2008-07-21 05:58:00,78.968,78.969,78.966,78.967,51360000.0
2008-07-21 05:59:00,78.958,78.959,78.954,78.955,69030000.0
2008-07-21 06:00:00,78.996,78.996,78.966,78.966,83280000.0
2008-07-21 06:01:00,78.95,78.965,78.95,78.958,118140000.0
2008-07-21 06:02:00,78.964,78.965,78.959,78.964,99490000.0
2008-07-21 06:03:00,79.001,79.001,78.964,78.976,70940000.0
2008-07-21 06:04:00,78.959,78.966,78.959,78.959,106360000.0
2008-07-21 06:05:00,78.964,78.964,78.96,78.963,54790000.0
2008-07-21 06:06:00,79.016,79.019,79.012,79.018,117950000.0
2008-07-21 06:07:00,78.961,78.967,78.96,78.964,89880000.0
2008-07-21 06:09:00,79.003,79.003,78.959,78.959,84570000.0
2008-07-21 06:12:00,78.969,78.97,78.968,78.969,56210000.0
2008-07-21 06:15:00,79.015,79.016,79.008,79.009,105350000.0
2008-07-21 06:18:00,78.986,78.989,78.985,78.989,83770000.0
2008-07-21 06:19:00,78.948,78.95,78.946,78.947,104700000.0
2008-07-21 06:20:00,78.958,78.959,78.955,78.955,96520000.0
2008-07-21 06:21:00,78.969,78.971,78.947,78.963,91380000.0
2008-07-21 06:23:00,78.968,78.979,78.962,78.975,113490000.0
2008-07-21 06:24:00,79.035,79.035,78.985,78.994,90560000.0
2008-07-21 06:25:00,78.98,78.994,78.98,78.994,126580000.0
2008-07-21 06:26:00,78.986,78.995,78.986,78.989,68300000.0
2008-07-21 06:27:00,79.066,79.07,79.058,79.06,67490000.0
2008-07-21 06:30:00,79.059,79.07,79.053,79.054,156710000.0
2008-07-21 06:32:00,78.975,78.995,78.975,78.987,183950000.0
2008-07-21 06:33:00,79.011,79.011,79.004,79.007,148730000.0
2008-07-21 06:35:00,78.985,78.986,78.977,78.98,100660000.0
2008-07-21 06:36:00,79.003,79.003,78.973,78.975,99030000.0
2008-07-21 06:39:00,79.01,79.01,78.982,78.99,220150000.0
2008-07-21 06:42:00,79.012,79.016,79.003,79.004,73370000.0
2008-07-21 06:43:00,79.008,79.008,78.999,79.0,81850000.0
2008-07-21 06:44:00,79.006,79.01,79.0,79.004,127610000.0
2008-07-21 06:45:00,79.027,79.028,78.992,78.992,108190000.0
2008-07-21 06:46:00,78.978,78.986,78.976,78.976,98670000.0
2008-07-21 06:48:00,79.041,79.041,79.001,79.001,83180000.0
2008-07-21 06:49:00,78.979,78.986,78.978,78.979,167540000.0
2008-07-21 06:50:00,78.98,78.981,78.965,78.965,113380000.0
2008-07-21 06:51:00,79.023,79.026,78.986,78.988,104860000.0
2008-07-21 06:52:00,78.971,78.984,78.971,78.981,54840000.0
2008-07-21 06:53:00,78.988,78.988,78.977,78.985,61720000.0
2008-07-21 06:54:00,79.019,79.02,79.014,79.014,68070000.0
2008-07-21 06:57:00,79.012,79.013,79.005,79.005,91360000.0
2008-07-21 06:58:00,78.989,78.997,78.989,78.991,94650000.0
2008-07-21 06:59:00,78.979,78.986,78.978,78.985,106070000.0
2008-07-21 07:00:00,79.037,79.039,78.988,78.998,113260000.0
2008-07-21 07:03:00,78.994,78.995,78.981,78.992,45280000.0
2008-07-21 07:04:00,78.978,78.986,78.978,78.984,53630000.0
2008-07-21 07:05:00,78.981,78.988,78.978,78.979,73070000.0
2008-07-21 07:06:00,79.008,79.01,79.004,79.005,91410000.0
2008-07-21 07:07:00,78.986,78.991,78.983,78.988,110660000.0
2008-07-21 07:08:00,78.996,78.997,78.988,78.99,51540000.0
2008-07-21 07:09:00,79.03,79.03,78.993,78.997,53030000.0
2008-07-21 07:10:00,78.998,78.998,78.99,78.995,89880000.0
2008-07-21 07:11:00,79.005,79.005,78.992,78.997,61380000.0
2008-07-21 07:12:00,79.027,79.029,79.025,79.027,82500000.0
2008-07-21 07:13:00,79.005,79.014,79.0,79.014,50410000.0
2008-07-21 07:14:00,79.008,79.017,79.008,79.014,58410000.0
2008-07-21 07:15:00,79.052,79.052,79.021,79.023,102070000.0
2008-07-21 07:17:00,79.012,79.014,79.008,79.008,112690000.0
2008-07-21 07:18:00,79.032,79.032,79.012,79.014,86800000.0
2008-07-21 07:19:00,78.994,79.017,78.994,78.999,114620000.0
2008-07-21 07:20:00,79.005,79.01,78.989,78.99,51330000.0
2008-07-21 07:21:00,79.03,79.03,79.002,79.002,109360000.0
2008-07-21 07:23:00,79.009,79.009,79.004,79.004,73350000.0
2008-07-21 07:24:00,79.034,79.035,79.019,79.019,97220000.0
2008-07-21 07:25:00,79.009,79.022,79.009,79.01,103500000.0
2008-07-21 07:26:00,79.015,79.025,79.007,79.007,109690000.0
2008-07-21 07:27:00,79.07,79.078,79.035,79.035,117610000.0
2008-07-21 07:29:00,79.017,79.018,79.014,79.016,83930000.0
2008-07-21 07:30:00,79.045,79.048,79.035,79.035,106080000.0
2008-07-21 07:32:00,78.999,79.002,78.979,78.983,25130000.0
2008-07-21 07:33:00,78.999,78.999,78.987,78.987,28200000.0
2008-07-21 07:34:00,78.976,78.985,78.975,78.981,83980000.0
2008-07-21 07:35:00,78.975,78.984,78.969,78.969,106060000.0
2008-07-21 07:36:00,79.034,79.034,78.985,78.985,101870000.0
2008-07-21 07:37:00,78.971,78.972,78.967,78.968,108820000.0
2008-07-21 07:38:00,78.961,78.979,78.961,78.971,108800000.0
2008-07-21 07:39:00,78.991,78.993,78.989,78.989,74930000.0
2008-07-21 07:40:00,78.98,78.987,78.979,78.982,90370000.0
2008-07-21 07:41:00,78.972,78.976,78.968,78.968,122890000.0
2008-07-21 07:42:00,78.991,78.991,78.964,78.975,105900000.0
2008-07-21 07:43:00,78.969,78.976,78.964,78.965,82840000.0
2008-07-21 07:44:00,78.967,78.967,78.959,78.965,102800000.0
2008-07-21 07:45:00,78.98,78.98,78.96,78.96,103990000.0
2008-07-21 07:46:00,78.967,78.967,78.958,78.965,64550000.0
2008-07-21 07:47:00,78.978,78.98,78.976,78.977,117720000.0
2008-07-21 07:48:00,78.988,78.991,78.97,78.97,63950000.0
2008-07-21 07:49:00,78.961,78.967,78.957,78.961,87730000.0
2008-07-21 07:50:00,78.966,78.966,78.959,78.966,47810000.0
2008-07-21 07:51:00,78.986,78.986,78.959,78.975,38180000.0
2008-07-21 07:52:00,78.971,78.976,78.969,78.969,31050000.0
2008-07-21 07:53:00,78.974,78.978,78.968,78.978,51550000.0
2008-07-21 07:54:00,78.997,78.997,78.977,78.977,56510000.0
2008-07-21 07:55:00,78.98,78.987,78.98,78.982,90200000.0
2008-07-21 07:56:00,78.985,78.985,78.969,78.974,46940000.0
2008-07-21 07:57:00,79.008,79.009,79.006,79.008,80130000.0
2008-07-21 07:58:00,78.985,78.989,78.981,78.985,98000000.0
2008-07-21 08:00:00,78.991,78.999,78.969,78.977,103940000.0
2008-07-21 08:01:00,78.961,78.963,78.951,78.951,119200000.0
2008-07-21 08:02:00,78.941,78.946,78.939,78.94,98490000.0
2008-07-21 08:03:00,78.962,78.962,78.942,78.959,99480000.0
2008-07-21 08:04:00,78.966,78.966,78.958,78.958,103340000.0
2008-07-21 08:05:00,78.943,78.945,78.928,78.939,72060000.0
2008-07-21 08:06:00,78.951,78.951,78.937,78.939,98440000.0
2008-07-21 08:07:00,78.939,78.944,78.931,78.936,71010000.0
2008-07-21 08:08:00,78.936,78.937,78.93,78.932,84760000.0
2008-07-21 08:09:00,78.946,78.946,78.93,78.931,56000000.0
2008-07-21 08:10:00,78.936,78.938,78.929,78.936,40500000.0
2008-07-21 08:11:00,78.948,78.95,78.947,78.947,33810000.0
2008-07-21 08:12:00,78.948,78.963,78.948,78.963,51130000.0
2008-07-21 08:13:00,78.964,78.974,78.963,78.968,57460000.0
2008-07-21 08:14:00,78.979,78.986,78.979,78.981,82330000.0
2008-07-21 08:15:00,78.995,79.002,78.978,78.978,60610000.0
2008-07-21 08:16:00,78.981,78.982,78.973,78.973,77580000.0
2008-07-21 08:17:00,78.978,78.978,78.961,78.963,97700000.0
2008-07-21 08:18:00,79.022,79.022,78.963,78.978,88110000.0
2008-07-21 08:19:00,78.96,78.967,78.96,78.962,75360000.0
2008-07-21 08:20:00,78.954,78.969,78.951,78.958,35940000.0
2008-07-21 08:21:00,78.955,78.973,78.952,78.952,69830000.0
2008-07-21 08:22:00,78.959,78.963,78.954,78.954,81100000.0
2008-07-21 08:24:00,79.016,79.016,78.952,78.952,103770000.0
2008-07-21 08:26:00,78.957,78.963,78.954,78.957,111930000.0
2008-07-21 08:27:00,78.979,78.981,78.963,78.963,116970000.0
2008-07-21 08:28:00,78.95,78.965,78.949,78.957,102400000.0
2008-07-21 08:29:00,78.946,78.957,78.943,78.946,100770000.0
2008-07-21 08:30:00,78.971,78.971,78.95,78.95,106250000.0
2008-07-21 08:32:00,78.957,78.966,78.957,78.964,101090000.0
2008-07-21 08:33:00,79.016,79.019,79.013,79.017,115180000.0
2008-07-21 08:34:00,78.974,78.979,78.97,78.976,88830000.0
2008-07-21 08:35:00,78.969,78.974,78.962,78.967,101120000.0
2008-07-21 08:36:00,78.991,78.991,78.97,78.97,109720000.0
2008-07-21 08:37:00,78.975,78.976,78.971,78.975,73890000.0
2008-07-21 08:38:00,78.985,78.985,78.973,78.973,108060000.0
2008-07-21 08:39:00,79.031,79.033,78.978,78.985,71010000.0
2008-07-21 08:40:00,78.968,78.97,78.964,78.97,90280000.0
2008-07-21 08:41:00,78.956,78.956,78.943,78.943,55640000.0
2008-07-21 08:42:00,78.963,78.968,78.946,78.95,46120000.0
2008-07-21 08:43:00,78.958,78.966,78.949,78.949,33320000.0
2008-07-21 08:44:00,78.957,78.971,78.955,78.971,49700000.0
2008-07-21 08:45:00,78.991,78.991,78.973,78.983,58060000.0
2008-07-21 08:46:00,78.972,78.977,78.97,78.972,79940000.0
2008-07-21 08:47:00,78.977,78.977,78.95,78.952,51680000.0
2008-07-21 08:48:00,78.973,78.973,78.96,78.966,84570000.0
2008-07-21 08:49:00,78.978,78.988,78.973,78.975,98870000.0
2008-07-21 08:50:00,78.975,78.977,78.971,78.977,87120000.0
2008-07-21 08:51:00,78.986,78.992,78.975,78.99,75460000.0
2008-07-21 08:52:00,79.0,79.002,78.994,78.997,36850000.0
2008-07-21 08:53:00,78.997,78.998,78.989,78.989,72450000.0
2008-07-21 08:54:00,79.004,79.004,78.993,78.993,85940000.0
2008-07-21 08:55:00,78.981,78.986,78.98,78.986,64920000.0
2008-07-21 08:56:00,78.981,78.987,78.98,78.984,70130000.0
2008-07-21 08:57:00,78.997,78.997,78.963,78.972,69480000.0
2008-07-21 08:58:00,78.978,78.985,78.973,78.982,83630000.0
2008-07-21 08:59:00,78.978,78.982,78.973,78.977,54660000.0
2008-07-21 09:00:00,78.992,78.993,78.971,78.981,65200000.0
2008-07-21 09:01:00,78.983,78.985,78.972,78.98,61170000.0
2008-07-21 09:02:00,78.971,78.983,78.963,78.963,74530000.0
2008-07-21 09:03:00,78.988,78.988,78.958,78.958,87390000.0
2008-07-21 09:04:00,78.956,78.957,78.95,78.95,112850000.0
2008-07-21 09:05:00,78.948,78.952,78.941,78.948,91650000.0
2008-07-21 09:06:00,78.933,78.96,78.912,78.912,110720000.0
2008-07-21 09:07:00,78.911,78.911,78.901,78.908,45650000.0
2008-07-21 09:08:00,78.913,78.914,78.899,78.899,57990000.0
2008-07-21 09:09:00,78.901,78.904,78.894,78.898,64120000.0
2008-07-21 09:10:00,78.898,78.91,78.898,78.906,70580000.0
2008-07-21 09:11:00,78.897,78.904,78.894,78.901,69520000.0
2008-07-21 09:12:00,78.915,78.917,78.91,78.913,75160000.0
2008-07-21 09:13:00,78.916,78.918,78.911,78.915,84900000.0
2008-07-21 09:14:00,78.909,78.916,78.905,78.911,61900000.0
2008-07-21 09:15:00,78.931,78.933,78.904,78.907,111300000.0
2008-07-21 09:16:00,78.906,78.91,78.905,78.908,119270000.0
2008-07-21 09:17:00,78.899,78.915,78.89,78.914,147610000.0
2008-07-21 09:18:00,78.931,78.931,78.905,78.908,131140000.0
2008-07-21 09:19:00,78.905,78.906,78.892,78.892,78230000.0
2008-07-21 09:20:00,78.896,78.898,78.887,78.888,70750000.0
2008-07-21 09:21:00,78.897,78.897,78.868,78.872,69070000.0
2008-07-21 09:22:00,78.846,78.857,78.828,78.828,95530000.0
2008-07-21 09:23:00,78.828,78.836,78.82,78.829,68580000.0
2008-07-21 09:24:00,78.834,78.839,78.824,78.838,50060000.0
2008-07-21 09:25:00,78.849,78.854,78.841,78.85,33660000.0
2008-07-21 09:26:00,78.857,78.872,78.853,78.865,24430000.0
2008-07-21 09:27:00,78.883,78.883,78.864,78.866,52760000.0
2008-07-21 09:28:00,78.866,78.867,78.859,78.859,27430000.0
2008-07-21 09:29:00,78.867,78.871,78.862,78.868,41960000.0
2008-07-21 09:30:00,78.881,78.881,78.863,78.864,72990000.0
2008-07-21 09:31:00,78.851,78.858,78.851,78.851,84730000.0
2008-07-21 09:32:00,78.841,78.846,78.839,78.841,113650000.0
2008-07-21 09:33:00,78.87,78.87,78.843,78.844,110240000.0
2008-07-21 09:34:00,78.849,78.857,78.849,78.855,52700000.0
2008-07-21 09:35:00,78.868,78.874,78.861,78.867,150340000.0
2008-07-21 09:36:00,78.875,78.875,78.864,78.875,95490000.0
2008-07-21 09:37:00,78.871,78.878,78.871,78.872,53280000.0
2008-07-21 09:38:00,78.875,78.875,78.865,78.866,54820000.0
2008-07-21 09:39:00,78.875,78.875,78.866,78.867,12800000.0
2008-07-21 09:40:00,78.859,78.863,78.852,78.857,41430000.0
2008-07-21 09:41:00,78.866,78.868,78.861,78.865,37230000.0
2008-07-21 09:42:00,78.882,78.884,78.873,78.879,89120000.0
2008-07-21 09:43:00,78.87,78.877,78.87,78.876,121230000.0
2008-07-21 09:44:00,78.871,78.878,78.87,78.878,45500000.0
2008-07-21 09:45:00,78.885,78.902,78.885,78.902,42880000.0
2008-07-21 09:46:00,78.904,78.916,78.904,78.907,29010000.0
2008-07-21 09:47:00,78.902,78.907,78.899,78.899,82980000.0
2008-07-21 09:48:00,78.904,78.906,78.877,78.888,68490000.0
2008-07-21 09:49:00,78.879,78.884,78.872,78.878,146460000.0
2008-07-21 09:50:00,78.874,78.893,78.874,78.893,100990000.0
2008-07-21 09:51:00,78.906,78.913,78.901,78.905,81500000.0
2008-07-21 09:52:00,78.906,78.925,78.906,78.91,45500000.0
2008-07-21 09:53:00,78.911,78.923,78.911,78.92,42130000.0
2008-07-21 09:54:00,78.94,78.94,78.916,78.921,66120000.0
2008-07-21 09:55:00,78.904,78.909,78.886,78.907,50400000.0
2008-07-21 09:56:00,78.89,78.901,78.882,78.901,35380000.0
2008-07-21 09:57:00,78.9,78.903,78.885,78.889,78650000.0
2008-07-21 09:58:00,78.876,78.886,78.872,78.882,71120000.0
2008-07-21 09:59:00,78.874,78.894,78.865,78.894,39490000.0
2008-07-21 10:00:00,78.92,78.92,78.878,78.886,73880000.0
2008-07-21 10:01:00,78.871,78.875,78.863,78.868,37500000.0
2008-07-21 10:02:00,78.857,78.86,78.845,78.849,106150000.0
2008-07-21 10:03:00,78.859,78.859,78.829,78.842,76140000.0
2008-07-21 10:04:00,78.847,78.849,78.833,78.839,64580000.0
2008-07-21 10:05:00,78.836,78.836,78.821,78.821,38560000.0
2008-07-21 10:06:00,78.851,78.851,78.825,78.835,125220000.0
2008-07-21 10:07:00,78.824,78.834,78.824,78.834,96070000.0
2008-07-21 10:08:00,78.83,78.837,78.828,78.837,71230000.0
2008-07-21 10:09:00,78.845,78.853,78.822,78.828,57950000.0
2008-07-21 10:10:00,78.815,78.831,78.815,78.828,56130000.0
2008-07-21 10:11:00,78.831,78.833,78.823,78.823,20190000.0
2008-07-21 10:12:00,78.825,78.825,78.811,78.817,79520000.0
2008-07-21 10:13:00,78.797,78.804,78.793,78.798,98680000.0
2008-07-21 10:14:00,78.805,78.806,78.799,78.805,85030000.0
2008-07-21 10:15:00,78.801,78.815,78.792,78.797,69800000.0
2008-07-21 10:16:00,78.776,78.782,78.756,78.756,96670000.0
2008-07-21 10:17:00,78.762,78.775,78.762,78.775,123090000.0
2008-07-21 10:18:00,78.792,78.792,78.774,78.774,83520000.0
2008-07-21 10:19:00,78.773,78.773,78.732,78.732,90110000.0
2008-07-21 10:20:00,78.737,78.744,78.734,78.744,79480000.0
2008-07-21 10:21:00,78.782,78.783,78.746,78.748,85050000.0
2008-07-21 10:22:00,78.749,78.755,78.743,78.752,57550000.0
2008-07-21 10:23:00,78.758,78.774,78.758,78.762,65850000.0
2008-07-21 10:24:00,78.788,78.788,78.773,78.778,91870000.0
2008-07-21 10:25:00,78.79,78.805,78.786,78.801,68790000.0
2008-07-21 10:26:00,78.804,78.815,78.804,78.807,91070000.0
2008-07-21 10:27:00,78.828,78.828,78.793,78.803,54510000.0
2008-07-21 10:28:00,78.784,78.784,78.77,78.775,90060000.0
2008-07-21 10:29:00,78.77,78.775,78.768,78.768,74800000.0
2008-07-21 10:30:00,78.796,78.796,78.764,78.775,76860000.0
2008-07-21 10:31:00,78.758,78.769,78.758,78.759,101360000.0
2008-07-21 10:32:00,78.767,78.768,78.76,78.768,79570000.0
2008-07-21 10:33:00,78.781,78.781,78.744,78.749,95940000.0
2008-07-21 10:34:00,78.724,78.726,78.713,78.718,121740000.0
2008-07-21 10:35:00,78.712,78.716,78.711,78.715,78720000.0
2008-07-21 10:36:00,78.743,78.743,78.719,78.743,81580000.0
2008-07-21 10:37:00,78.733,78.742,78.728,78.741,60790000.0
2008-07-21 10:38:00,78.753,78.758,78.748,78.752,95370000.0
2008-07-21 10:39:00,78.781,78.781,78.749,78.759,57540000.0
2008-07-21 10:40:00,78.749,78.763,78.749,78.763,65620000.0
2008-07-21 10:41:00,78.78,78.787,78.772,78.778,73430000.0
2008-07-21 10:42:00,78.792,78.792,78.776,78.782,90760000.0
2008-07-21 10:43:00,78.788,78.796,78.788,78.796,89750000.0
2008-07-21 10:44:00,78.809,78.815,78.801,78.809,37140000.0
2008-07-21 10:45:00,78.831,78.831,78.809,78.813,33710000.0
2008-07-21 10:46:00,78.818,78.82,78.811,78.811,43500000.0
2008-07-21 10:47:00,78.819,78.828,78.813,78.817,80820000.0
2008-07-21 10:48:00,78.848,78.85,78.808,78.832,107040000.0
2008-07-21 10:49:00,78.815,78.816,78.811,78.812,35570000.0
2008-07-21 10:50:00,78.798,78.802,78.793,78.802,53450000.0
2008-07-21 10:51:00,78.812,78.814,78.802,78.808,87170000.0
2008-07-21 10:52:00,78.801,78.806,78.8,78.803,38670000.0
2008-07-21 10:53:00,78.795,78.802,78.791,78.791,17020000.0
2008-07-21 10:54:00,78.835,78.835,78.786,78.786,38190000.0
2008-07-21 10:55:00,78.772,78.79,78.762,78.789,43460000.0
2008-07-21 10:56:00,78.795,78.798,78.787,78.794,75660000.0
2008-07-21 10:57:00,78.814,78.816,78.809,78.809,80420000.0
2008-07-21 10:59:00,78.803,78.814,78.803,78.81,104730000.0
2008-07-21 11:00:00,78.829,78.834,78.819,78.833,123360000.0
2008-07-21 11:01:00,78.827,78.835,78.821,78.828,87000000.0
2008-07-21 11:02:00,78.833,78.833,78.824,78.827,93920000.0
2008-07-21 11:03:00,78.848,78.855,78.825,78.827,105630000.0
2008-07-21 11:04:00,78.828,78.843,78.826,78.843,76400000.0
2008-07-21 11:05:00,78.86,78.872,78.854,78.86,107130000.0
2008-07-21 11:06:00,78.899,78.899,78.867,78.87,70020000.0
2008-07-21 11:07:00,78.878,78.886,78.874,78.884,82690000.0
2008-07-21 11:08:00,78.887,78.899,78.887,78.899,49680000.0
2008-07-21 11:09:00,78.912,78.912,78.894,78.895,40170000.0
2008-07-21 11:10:00,78.881,78.887,78.881,78.887,36250000.0
2008-07-21 11:11:00,78.891,78.897,78.877,78.877,46370000.0
2008-07-21 11:12:00,78.922,78.922,78.87,78.87,55700000.0
2008-07-21 11:13:00,78.873,78.873,78.853,78.86,83450000.0
2008-07-21 11:14:00,78.846,78.849,78.835,78.846,54640000.0
2008-07-21 11:15:00,78.853,78.854,78.834,78.834,90390000.0
2008-07-21 11:16:00,78.834,78.84,78.825,78.829,85910000.0
2008-07-21 11:17:00,78.809,78.816,78.805,78.81,88990000.0
2008-07-21 11:18:00,78.822,78.822,78.806,78.817,70790000.0
2008-07-21 11:19:00,78.828,78.833,78.822,78.833,37490000.0
2008-07-21 11:20:00,78.836,78.872,78.836,78.859,75120000.0
2008-07-21 11:21:00,78.914,78.924,78.877,78.89,81870000.0
2008-07-21 11:22:00,78.849,78.856,78.849,78.85,71860000.0
2008-07-21 11:23:00,78.855,78.856,78.85,78.85,66740000.0
2008-07-21 11:24:00,78.887,78.888,78.858,78.858,67550000.0
2008-07-21 11:25:00,78.86,78.871,78.856,78.86,83510000.0
2008-07-21 11:26:00,78.866,78.867,78.86,78.865,54310000.0
2008-07-21 11:27:00,78.879,78.879,78.854,78.857,57990000.0
2008-07-21 11:28:00,78.842,78.843,78.83,78.84,63870000.0
2008-07-21 11:29:00,78.818,78.82,78.816,78.819,65180000.0
2008-07-21 11:30:00,78.842,78.842,78.814,78.825,88410000.0
2008-07-21 11:31:00,78.81,78.818,78.809,78.809,106190000.0
2008-07-21 11:32:00,78.797,78.804,78.791,78.792,91670000.0
2008-07-21 11:33:00,78.805,78.807,78.8,78.803,110070000.0
2008-07-21 11:34:00,78.808,78.815,78.803,78.805,55680000.0
2008-07-21 11:35:00,78.801,78.807,78.8,78.807,60800000.0
2008-07-21 11:36:00,78.83,78.83,78.807,78.81,56130000.0
2008-07-21 11:37:00,78.799,78.809,78.799,78.805,71660000.0
2008-07-21 11:38:00,78.822,78.848,78.82,78.846,66910000.0
2008-07-21 11:39:00,78.871,78.871,78.847,78.847,79990000.0
2008-07-21 11:40:00,78.831,78.838,78.828,78.834,80700000.0
2008-07-21 11:41:00,78.829,78.829,78.827,78.828,56600000.0
2008-07-21 11:42:00,78.834,78.836,78.828,78.834,109650000.0
2008-07-21 11:43:00,78.835,78.852,78.834,78.845,127220000.0
2008-07-21 11:44:00,78.855,78.856,78.848,78.856,139720000.0
2008-07-21 11:45:00,78.894,78.903,78.863,78.863,123950000.0
2008-07-21 11:46:00,78.862,78.864,78.851,78.852,79180000.0
2008-07-21 11:47:00,78.856,78.857,78.847,78.847,63240000.0
2008-07-21 11:48:00,78.886,78.888,78.86,78.86,65220000.0
2008-07-21 11:49:00,78.832,78.834,78.819,78.819,111080000.0
2008-07-21 11:50:00,78.828,78.832,78.819,78.832,65030000.0
2008-07-21 11:51:00,78.85,78.85,78.819,78.827,47630000.0
2008-07-21 11:52:00,78.826,78.833,78.822,78.833,33540000.0
2008-07-21 11:53:00,78.845,78.845,78.833,78.838,27150000.0
2008-07-21 11:54:00,78.86,78.86,78.844,78.848,55950000.0
2008-07-21 11:55:00,78.852,78.853,78.843,78.846,25400000.0
2008-07-21 11:56:00,78.855,78.856,78.848,78.848,35300000.0
2008-07-21 11:57:00,78.864,78.874,78.86,78.87,82650000.0
2008-07-21 11:58:00,78.872,78.875,78.863,78.869,81160000.0
2008-07-21 11:59:00,78.887,78.887,78.87,78.871,103960000.0
2008-07-21 12:00:00,78.904,78.905,78.899,78.9,119680000.0
2008-07-21 12:01:00,78.86,78.868,78.86,78.868,58930000.0
2008-07-21 12:02:00,78.878,78.884,78.871,78.872,147680000.0
2008-07-21 12:03:00,78.907,78.911,78.88,78.89,89790000.0
2008-07-21 12:04:00,78.896,78.897,78.89,78.896,51660000.0
2008-07-21 12:05:00,78.889,78.893,78.875,78.883,60210000.0
2008-07-21 12:06:00,78.893,78.897,78.879,78.89,10340000.0
2008-07-21 12:07:00,78.876,78.883,78.873,78.875,39480000.0
2008-07-21 12:08:00,78.856,78.868,78.853,78.857,35900000.0
2008-07-21 12:09:00,78.88,78.881,78.856,78.86,76670000.0
2008-07-21 12:10:00,78.849,78.858,78.849,78.856,116370000.0
2008-07-21 12:11:00,78.866,78.866,78.859,78.859,41740000.0
2008-07-21 12:12:00,78.874,78.876,78.844,78.857,46420000.0
2008-07-21 12:13:00,78.854,78.854,78.84,78.842,27140000.0
2008-07-21 12:14:00,78.854,78.881,78.847,78.881,80570000.0
2008-07-21 12:15:00,78.909,78.912,78.853,78.888,58510000.0
2008-07-21 12:16:00,78.857,78.864,78.852,78.861,142230000.0
2008-07-21 12:17:00,78.873,78.884,78.872,78.883,99920000.0
2008-07-21 12:18:00,78.911,78.911,78.879,78.88,75160000.0
2008-07-21 12:19:00,78.883,78.885,78.876,78.876,46240000.0
2008-07-21 12:20:00,78.878,78.884,78.877,78.879,38050000.0
2008-07-21 12:21:00,78.892,78.895,78.882,78.894,67830000.0
2008-07-21 12:22:00,78.915,78.922,78.914,78.922,52340000.0
2008-07-21 12:23:00,78.934,78.937,78.93,78.937,37300000.0
2008-07-21 12:24:00,78.962,78.964,78.941,78.941,87050000.0
2008-07-21 12:25:00,78.929,78.935,78.928,78.934,74820000.0
2008-07-21 12:26:00,78.94,78.94,78.924,78.93,38740000.0
2008-07-21 12:27:00,78.937,78.941,78.926,78.936,74890000.0
2008-07-21 12:29:00,78.926,78.926,78.92,78.924,106870000.0
2008-07-21 12:30:00,78.958,78.962,78.927,78.935,128940000.0
2008-07-21 12:31:00,78.92,78.944,78.92,78.944,95670000.0
2008-07-21 12:32:00,78.941,78.947,78.941,78.942,112090000.0
2008-07-21 12:33:00,78.961,78.961,78.92,78.92,98670000.0
2008-07-21 12:34:00,78.916,78.919,78.91,78.918,79560000.0
2008-07-21 12:35:00,78.91,78.918,78.902,78.902,100740000.0
2008-07-21 12:36:00,78.914,78.915,78.902,78.912,70080000.0
2008-07-21 12:37:00,78.917,78.918,78.908,78.917,90560000.0
2008-07-21 12:38:00,78.928,78.928,78.92,78.922,52690000.0
2008-07-21 12:39:00,78.978,78.979,78.977,78.977,46000000.0
2008-07-21 12:41:00,78.906,78.91,78.905,78.905,120210000.0
2008-07-21 12:42:00,78.945,78.949,78.944,78.947,130870000.0
2008-07-21 12:44:00,78.917,78.92,78.915,78.917,111960000.0
2008-07-21 12:45:00,78.937,78.937,78.916,78.925,113960000.0
2008-07-21 12:46:00,78.915,78.933,78.914,78.927,102620000.0
2008-07-21 12:47:00,78.922,78.927,78.918,78.925,104590000.0
2008-07-21 12:48:00,78.998,79.0,78.996,78.996,112530000.0
2008-07-21 12:49:00,78.936,78.938,78.93,78.931,71110000.0
2008-07-21 12:50:00,78.935,78.939,78.93,78.93,108160000.0
2008-07-21 12:51:00,78.941,78.941,78.921,78.924,72360000.0
2008-07-21 12:53:00,78.927,78.93,78.925,78.927,105670000.0
2008-07-21 12:54:00,78.961,78.961,78.929,78.932,117040000.0
2008-07-21 12:55:00,78.923,78.934,78.923,78.928,95490000.0
2008-07-21 12:56:00,78.913,78.924,78.913,78.922,92620000.0
2008-07-21 12:57:00,78.943,78.943,78.93,78.936,101440000.0
2008-07-21 12:58:00,78.93,78.938,78.928,78.928,73200000.0
2008-07-21 12:59:00,78.925,78.942,78.925,78.932,103660000.0
2008-07-21 13:00:00,78.965,79.01,78.941,78.986,67880000.0
2008-07-21 13:01:00,79.052,79.073,79.052,79.072,84590000.0
2008-07-21 13:02:00,79.091,79.104,79.084,79.089,51360000.0
2008-07-21 13:03:00,79.118,79.118,79.068,79.09,44410000.0
2008-07-21 13:04:00,79.075,79.081,79.055,79.074,39430000.0
2008-07-21 13:05:00,79.08,79.102,79.079,79.092,46350000.0
2008-07-21 13:06:00,79.108,79.128,79.106,79.106,51820000.0
2008-07-21 13:07:00,79.083,79.083,79.072,79.077,81280000.0
2008-07-21 13:08:00,79.065,79.066,79.053,79.058,56340000.0
2008-07-21 13:09:00,79.083,79.083,79.065,79.065,81730000.0
2008-07-21 13:10:00,79.065,79.081,79.056,79.071,89160000.0
2008-07-21 13:11:00,79.088,79.119,79.087,79.119,84310000.0
2008-07-21 13:12:00,79.154,79.156,79.119,79.149,74720000.0
2008-07-21 13:13:00,79.141,79.152,79.118,79.147,35960000.0
2008-07-21 13:14:00,79.138,79.145,79.132,79.145,71260000.0
2008-07-21 13:15:00,79.181,79.181,79.154,79.17,78540000.0
2008-07-21 13:16:00,79.162,79.174,79.162,79.164,63220000.0
2008-07-21 13:17:00,79.148,79.155,79.133,79.148,69730000.0
2008-07-21 13:18:00,79.18,79.18,79.145,79.146,69390000.0
2008-07-21 13:19:00,79.14,79.14,79.109,79.109,86870000.0
2008-07-21 13:20:00,79.089,79.092,79.08,79.09,53700000.0
2008-07-21 13:21:00,79.107,79.11,79.086,79.098,59100000.0
2008-07-21 13:22:00,79.088,79.095,79.088,79.09,66260000.0
2008-07-21 13:23:00,79.088,79.096,79.084,79.088,74550000.0
2008-07-21 13:24:00,79.092,79.093,79.069,79.083,80590000.0
2008-07-21 13:25:00,79.072,79.072,79.054,79.054,105680000.0
2008-07-21 13:26:00,79.042,79.064,79.042,79.056,84180000.0
2008-07-21 13:27:00,79.081,79.083,79.056,79.074,101790000.0
2008-07-21 13:28:00,79.087,79.092,79.083,79.088,49420000.0
2008-07-21 13:29:00,79.078,79.084,79.071,79.071,56250000.0
2008-07-21 13:30:00,79.096,79.107,79.071,79.074,64640000.0
2008-07-21 13:31:00,79.071,79.076,79.054,79.059,71110000.0
2008-07-21 13:32:00,79.051,79.058,79.051,79.052,63230000.0
2008-07-21 13:33:00,79.069,79.069,79.049,79.051,79050000.0
2008-07-21 13:34:00,79.061,79.068,79.06,79.066,87360000.0
2008-07-21 13:35:00,79.059,79.066,79.059,79.065,59130000.0
2008-07-21 13:36:00,79.111,79.111,79.05,79.066,109660000.0
2008-07-21 13:37:00,79.062,79.074,79.061,79.066,124100000.0
2008-07-21 13:38:00,79.073,79.083,79.061,79.082,146380000.0
2008-07-21 13:39:00,79.101,79.101,79.084,79.084,121540000.0
2008-07-21 13:40:00,79.088,79.096,79.082,79.086,86880000.0
2008-07-21 13:41:00,79.096,79.097,79.078,79.085,69080000.0
2008-07-21 13:42:00,79.081,79.097,79.081,79.081,75870000.0
2008-07-21 13:43:00,79.055,79.055,79.044,79.048,97190000.0
2008-07-21 13:44:00,79.049,79.054,79.041,79.049,65580000.0
2008-07-21 13:45:00,79.077,79.077,79.047,79.052,42960000.0
2008-07-21 13:46:00,79.041,79.047,79.029,79.044,34530000.0
2008-07-21 13:47:00,79.037,79.054,79.036,79.04,31550000.0
2008-07-21 13:48:00,79.089,79.089,79.057,79.073,52010000.0
2008-07-21 13:49:00,79.089,79.097,79.086,79.088,29340000.0
2008-07-21 13:50:00,79.076,79.083,79.071,79.071,36130000.0
2008-07-21 13:51:00,79.088,79.089,79.064,79.068,69530000.0
2008-07-21 13:52:00,79.055,79.057,79.049,79.051,76300000.0
2008-07-21 13:53:00,79.033,79.043,79.016,79.021,115770000.0
2008-07-21 13:54:00,79.041,79.041,79.016,79.016,110230000.0
2008-07-21 13:55:00,79.018,79.025,79.012,79.02,57070000.0
2008-07-21 13:56:00,79.03,79.037,79.03,79.031,141120000.0
2008-07-21 13:57:00,79.045,79.045,79.034,79.039,96180000.0
2008-07-21 13:58:00,79.031,79.037,79.03,79.036,53040000.0
2008-07-21 13:59:00,79.046,79.047,79.037,79.046,55740000.0
2008-07-21 14:00:00,79.068,79.075,79.055,79.058,15670000.0
2008-07-21 14:01:00,79.04,79.047,79.04,79.046,39410000.0
2008-07-21 14:02:00,79.041,79.055,79.038,79.038,40960000.0
2008-07-21 14:03:00,79.067,79.067,79.045,79.045,77420000.0
2008-07-21 14:04:00,79.051,79.073,79.047,79.051,124760000.0
2008-07-21 14:05:00,79.03,79.03,79.003,79.019,46060000.0
2008-07-21 14:06:00,79.034,79.035,79.015,79.033,41730000.0
2008-07-21 14:07:00,79.003,79.006,78.983,78.987,33100000.0
2008-07-21 14:08:00,78.99,79.017,78.99,79.002,80860000.0
2008-07-21 14:09:00,79.024,79.042,79.021,79.022,59410000.0
2008-07-21 14:10:00,79.034,79.06,79.027,79.06,150330000.0
2008-07-21 14:11:00,79.054,79.054,79.014,79.014,106810000.0
2008-07-21 14:12:00,79.031,79.032,79.012,79.028,77120000.0
2008-07-21 14:13:00,79.032,79.048,79.015,79.04,45730000.0
2008-07-21 14:14:00,79.054,79.06,79.04,79.06,42400000.0
2008-07-21 14:15:00,79.089,79.089,79.04,79.055,60800000.0
2008-07-21 14:16:00,79.042,79.053,79.042,79.053,44660000.0
2008-07-21 14:17:00,79.046,79.051,79.041,79.049,38970000.0
2008-07-21 14:18:00,79.081,79.081,79.05,79.06,78190000.0
2008-07-21 14:19:00,79.065,79.069,79.059,79.067,73100000.0
2008-07-21 14:20:00,79.059,79.067,79.059,79.06,35200000.0
2008-07-21 14:21:00,79.081,79.081,79.039,79.059,74760000.0
2008-07-21 14:22:00,79.07,79.073,79.063,79.071,36900000.0
2008-07-21 14:23:00,79.08,79.136,79.08,79.118,95620000.0
2008-07-21 14:24:00,79.158,79.158,79.129,79.129,69150000.0
2008-07-21 14:25:00,79.115,79.12,79.106,79.11,63180000.0
2008-07-21 14:26:00,79.101,79.112,79.101,79.106,36320000.0
2008-07-21 14:27:00,79.131,79.132,79.106,79.119,116920000.0
2008-07-21 14:28:00,79.104,79.108,79.099,79.106,92260000.0
2008-07-21 14:29:00,79.097,79.097,79.066,79.086,70090000.0
2008-07-21 14:30:00,79.104,79.106,79.089,79.105,60140000.0
2008-07-21 14:31:00,79.111,79.111,79.084,79.104,61740000.0
2008-07-21 14:32:00,79.091,79.096,79.089,79.095,22630000.0
2008-07-21 14:33:00,79.1,79.111,79.092,79.107,80410000.0
2008-07-21 14:34:00,79.097,79.114,79.073,79.084,94150000.0
2008-07-21 14:35:00,79.088,79.092,79.071,79.081,87970000.0
2008-07-21 14:36:00,79.113,79.113,79.085,79.085,74100000.0
2008-07-21 14:37:00,79.085,79.086,79.079,79.081,94270000.0
2008-07-21 14:38:00,79.082,79.084,79.071,79.071,120920000.0
2008-07-21 14:39:00,79.102,79.102,79.077,79.09,87560000.0
2008-07-21 14:40:00,79.085,79.095,79.082,79.095,91060000.0
2008-07-21 14:41:00,79.088,79.096,79.088,79.096,75510000.0
2008-07-21 14:42:00,79.137,79.137,79.099,79.099,93520000.0
2008-07-21 14:43:00,79.076,79.077,79.071,79.076,63350000.0
2008-07-21 14:44:00,79.072,79.082,79.071,79.071,66670000.0
2008-07-21 14:45:00,79.106,79.106,79.075,79.082,87200000.0
2008-07-21 14:47:00,79.088,79.095,79.084,79.093,113670000.0
2008-07-21 14:48:00,79.107,79.107,79.086,79.086,117230000.0
2008-07-21 14:50:00,79.094,79.105,79.093,79.102,108460000.0
2008-07-21 14:51:00,79.113,79.114,79.102,79.104,115650000.0
2008-07-21 14:52:00,79.104,79.107,79.1,79.107,95530000.0
2008-07-21 14:53:00,79.099,79.104,79.082,79.098,101080000.0
2008-07-21 14:54:00,79.14,79.142,79.106,79.109,96940000.0
2008-07-21 14:55:00,79.118,79.134,79.114,79.124,71040000.0
2008-07-21 14:56:00,79.135,79.135,79.122,79.122,110240000.0
2008-07-21 14:57:00,79.141,79.141,79.126,79.139,72420000.0
2008-07-21 14:58:00,79.145,79.145,79.132,79.134,89660000.0
2008-07-21 14:59:00,79.134,79.134,79.122,79.133,49350000.0
2008-07-21 15:00:00,79.146,79.149,79.125,79.137,38620000.0
2008-07-21 15:01:00,79.136,79.136,79.123,79.127,34700000.0
2008-07-21 15:02:00,79.123,79.135,79.123,79.125,43150000.0
2008-07-21 15:03:00,79.141,79.142,79.118,79.118,56590000.0
2008-07-21 15:04:00,79.102,79.106,79.1,79.106,79860000.0
2008-07-21 15:05:00,79.099,79.105,79.092,79.098,57950000.0
2008-07-21 15:06:00,79.104,79.104,79.091,79.104,83340000.0
2008-07-21 15:07:00,79.095,79.106,79.094,79.094,90270000.0
2008-07-21 15:08:00,79.083,79.096,79.083,79.096,88420000.0
2008-07-21 15:09:00,79.091,79.112,79.071,79.089,70820000.0
2008-07-21 15:10:00,79.08,79.087,79.078,79.087,36290000.0
2008-07-21 15:11:00,79.095,79.095,79.071,79.071,69400000.0
2008-07-21 15:12:00,79.083,79.083,79.074,79.075,78820000.0
2008-07-21 15:13:00,79.057,79.058,79.051,79.052,70080000.0
2008-07-21 15:14:00,79.056,79.064,79.054,79.063,70920000.0
2008-07-21 15:15:00,79.076,79.077,79.07,79.071,67830000.0
2008-07-21 15:16:00,79.071,79.073,79.061,79.069,83760000.0
2008-07-21 15:18:00,79.098,79.098,79.07,79.07,106220000.0
2008-07-21 15:19:00,79.055,79.064,79.051,79.051,108680000.0
2008-07-21 15:20:00,79.047,79.053,79.041,79.049,88590000.0
2008-07-21 15:21:00,79.09,79.09,79.069,79.069,93800000.0
2008-07-21 15:22:00,79.07,79.077,79.07,79.075,100430000.0
2008-07-21 15:23:00,79.066,79.074,79.062,79.063,72770000.0
2008-07-21 15:24:00,79.084,79.084,79.073,79.078,96710000.0
2008-07-21 15:25:00,79.07,79.075,79.069,79.069,63340000.0
2008-07-21 15:26:00,79.074,79.076,79.069,79.075,84520000.0
2008-07-21 15:27:00,79.088,79.088,79.074,79.082,48940000.0
2008-07-21 15:28:00,79.078,79.079,79.066,79.075,39300000.0
2008-07-21 15:29:00,79.071,79.084,79.07,79.07,31260000.0
2008-07-21 15:30:00,79.101,79.101,79.076,79.076,48770000.0
2008-07-21 15:31:00,79.076,79.077,79.069,79.077,52560000.0
2008-07-21 15:32:00,79.066,79.072,79.041,79.042,78510000.0
2008-07-21 15:33:00,79.057,79.057,79.041,79.05,58360000.0
2008-07-21 15:34:00,79.043,79.043,79.033,79.033,81570000.0
2008-07-21 15:35:00,79.043,79.054,79.043,79.05,88570000.0
2008-07-21 15:36:00,79.068,79.071,79.057,79.071,86540000.0
2008-07-21 15:37:00,79.089,79.103,79.085,79.103,68220000.0
2008-07-21 15:38:00,79.102,79.114,79.102,79.109,33520000.0
2008-07-21 15:39:00,79.13,79.132,79.113,79.114,71250000.0
2008-07-21 15:40:00,79.094,79.094,79.072,79.086,76690000.0
2008-07-21 15:41:00,79.084,79.094,79.069,79.085,65280000.0
2008-07-21 15:42:00,79.121,79.122,79.084,79.089,61550000.0
2008-07-21 15:43:00,79.085,79.113,79.085,79.109,71040000.0
2008-07-21 15:44:00,79.099,79.111,79.083,79.086,84760000.0
2008-07-21 15:45:00,79.105,79.105,79.092,79.097,56140000.0
2008-07-21 15:46:00,79.103,79.106,79.097,79.097,57760000.0
2008-07-21 15:47:00,79.09,79.101,79.09,79.101,62080000.0
2008-07-21 15:48:00,79.131,79.131,79.095,79.102,65690000.0
2008-07-21 15:49:00,79.091,79.095,79.084,79.089,79590000.0
2008-07-21 15:50:00,79.084,79.084,79.071,79.072,99610000.0
2008-07-21 15:51:00,79.076,79.078,79.062,79.069,83580000.0
2008-07-21 15:52:00,79.065,79.074,79.063,79.067,111570000.0
2008-07-21 15:54:00,79.082,79.082,79.063,79.075,106840000.0
2008-07-21 15:55:00,79.065,79.073,79.062,79.067,117400000.0
2008-07-21 15:56:00,79.077,79.084,79.072,79.078,93770000.0
2008-07-21 15:57:00,79.101,79.103,79.082,79.095,95640000.0
2008-07-21 15:58:00,79.081,79.088,79.08,79.085,101120000.0
2008-07-21 15:59:00,79.079,79.087,79.078,79.087,74380000.0
2008-07-21 16:00:00,79.132,79.132,79.074,79.074,100680000.0
2008-07-21 16:01:00,79.073,79.077,79.071,79.072,67420000.0
2008-07-21 16:02:00,79.051,79.053,79.042,79.049,81320000.0
2008-07-21 16:03:00,79.06,79.063,79.04,79.042,54880000.0
2008-07-21 16:04:00,79.028,79.034,79.023,79.034,40900000.0
2008-07-21 16:05:00,79.028,79.032,79.021,79.024,37740000.0
2008-07-21 16:06:00,79.023,79.029,79.013,79.016,52600000.0
2008-07-21 16:07:00,79.003,79.016,79.002,79.002,54570000.0
2008-07-21 16:08:00,78.995,79.0,78.984,78.984,90600000.0
2008-07-21 16:09:00,79.0,79.003,78.993,79.003,59180000.0
2008-07-21 16:10:00,78.996,78.997,78.989,78.99,84140000.0
2008-07-21 16:11:00,78.992,78.992,78.966,78.966,90320000.0
2008-07-21 16:12:00,78.973,78.974,78.951,78.967,82380000.0
2008-07-21 16:13:00,78.971,78.973,78.961,78.973,74130000.0
2008-07-21 16:14:00,78.993,79.013,78.984,79.012,37760000.0
2008-07-21 16:15:00,79.04,79.04,79.007,79.015,73550000.0
2008-07-21 16:16:00,79.016,79.017,79.01,79.012,77400000.0
2008-07-21 16:17:00,79.001,79.007,79.001,79.007,68700000.0
2008-07-21 16:18:00,79.015,79.023,79.003,79.006,63920000.0
2008-07-21 16:19:00,79.005,79.014,79.002,79.006,68490000.0
2008-07-21 16:20:00,79.001,79.007,79.0,79.004,86030000.0
2008-07-21 16:21:00,79.028,79.028,78.995,79.004,56300000.0
2008-07-21 16:22:00,78.995,79.003,78.991,78.995,62060000.0
2008-07-21 16:23:00,79.0,79.0,78.975,78.979,62860000.0
2008-07-21 16:24:00,78.992,78.992,78.964,78.964,67630000.0
2008-07-21 16:25:00,78.968,78.968,78.96,78.967,81500000.0
2008-07-21 16:26:00,78.96,78.969,78.96,78.967,112210000.0
2008-07-21 16:27:00,79.003,79.006,78.978,78.991,88960000.0
2008-07-21 16:28:00,78.983,78.985,78.971,78.971,117760000.0
2008-07-21 16:29:00,78.958,78.963,78.954,78.958,53450000.0
2008-07-21 16:30:00,78.97,78.971,78.946,78.948,52960000.0
2008-07-21 16:31:00,78.954,78.958,78.95,78.95,60400000.0
2008-07-21 16:32:00,78.951,78.952,78.941,78.952,71360000.0
2008-07-21 16:33:00,78.948,78.948,78.913,78.924,66740000.0
2008-07-21 16:34:00,78.925,78.927,78.914,78.914,77180000.0
2008-07-21 16:35:00,78.896,78.919,78.883,78.897,77030000.0
2008-07-21 16:36:00,78.924,78.95,78.904,78.95,55260000.0
2008-07-21 16:37:00,78.92,78.929,78.918,78.919,109650000.0
2008-07-21 16:38:00,78.928,78.962,78.915,78.932,125470000.0
2008-07-21 16:39:00,78.929,78.976,78.929,78.959,134420000.0
2008-07-21 16:40:00,78.975,78.992,78.965,78.967,123320000.0
2008-07-21 16:41:00,78.973,78.987,78.965,78.97,83740000.0
2008-07-21 16:42:00,78.992,78.993,78.964,78.966,67120000.0
2008-07-21 16:43:00,78.973,79.005,78.958,78.976,70990000.0
2008-07-21 16:44:00,78.999,79.007,78.966,78.976,102970000.0
2008-07-21 16:45:00,78.987,79.002,78.974,79.001,67770000.0
2008-07-21 16:46:00,78.996,79.013,78.985,79.0,43740000.0
2008-07-21 16:47:00,78.972,78.99,78.963,78.985,34150000.0
2008-07-21 16:48:00,78.969,78.988,78.959,78.961,26620000.0
2008-07-21 16:49:00,78.966,78.98,78.955,78.97,54410000.0
2008-07-21 16:50:00,78.948,78.979,78.937,78.966,28610000.0
2008-07-21 16:51:00,78.961,78.963,78.932,78.957,31390000.0
2008-07-21 16:52:00,78.954,78.983,78.954,78.981,71320000.0
2008-07-21 16:53:00,78.964,78.992,78.957,78.963,78660000.0
2008-07-21 16:54:00,78.98,78.992,78.966,78.966,105200000.0
2008-07-21 16:55:00,78.955,78.978,78.955,78.961,108670000.0
2008-07-21 16:56:00,78.965,78.975,78.946,78.962,55180000.0
2008-07-21 16:57:00,78.979,78.981,78.96,78.966,141830000.0
2008-07-21 16:58:00,78.965,78.98,78.955,78.963,100640000.0
2008-07-21 16:59:00,78.948,78.97,78.928,78.928,49890000.0
2008-07-21 17:00:00,78.931,78.934,78.922,78.927,55170000.0
2008-07-21 17:01:00,78.921,78.93,78.919,78.919,11320000.0
2008-07-21 17:02:00,78.911,78.927,78.909,78.926,42750000.0
2008-07-21 17:03:00,78.924,78.932,78.916,78.924,42480000.0
2008-07-21 17:04:00,78.903,78.927,78.903,78.909,85110000.0
2008-07-21 17:05:00,78.899,78.912,78.894,78.903,120790000.0
2008-07-21 17:06:00,78.92,78.92,78.878,78.919,43410000.0
2008-07-21 17:07:00,78.893,78.917,78.882,78.904,46210000.0
2008-07-21 17:08:00,78.905,78.925,78.905,78.922,27240000.0
2008-07-21 17:09:00,78.927,78.939,78.918,78.923,81830000.0
2008-07-21 17:10:00,78.927,78.94,78.926,78.929,61930000.0
2008-07-21 17:11:00,78.933,78.952,78.927,78.928,143840000.0
2008-07-21 17:12:00,78.936,78.944,78.912,78.926,93080000.0
2008-07-21 17:13:00,78.926,78.976,78.925,78.935,77990000.0
2008-07-21 17:14:00,78.942,78.959,78.931,78.931,45390000.0
2008-07-21 17:15:00,78.97,78.97,78.923,78.935,42320000.0
2008-07-21 17:16:00,78.94,78.959,78.933,78.959,60620000.0
2008-07-21 17:17:00,78.95,78.968,78.934,78.944,51100000.0
2008-07-21 17:18:00,78.981,78.981,78.942,78.964,37220000.0
2008-07-21 17:19:00,78.958,78.978,78.957,78.978,82150000.0
2008-07-21 17:20:00,78.956,78.967,78.938,78.959,72460000.0
2008-07-21 17:21:00,78.949,78.962,78.932,78.96,43320000.0
2008-07-21 17:22:00,78.952,78.99,78.952,78.956,74730000.0
2008-07-21 17:23:00,78.969,78.969,78.959,78.959,33190000.0
2008-07-21 17:24:00,78.983,78.983,78.966,78.969,94690000.0
2008-07-21 17:25:00,78.954,78.978,78.947,78.948,66070000.0
2008-07-21 17:26:00,78.953,78.998,78.953,78.97,61450000.0
2008-07-21 17:27:00,79.003,79.004,78.974,78.988,38560000.0
2008-07-21 17:28:00,78.957,78.96,78.954,78.959,126050000.0
2008-07-21 17:29:00,78.992,78.998,78.991,78.995,87850000.0
2008-07-21 17:30:00,78.974,78.983,78.946,78.956,71060000.0
2008-07-21 17:31:00,78.943,78.969,78.943,78.965,64500000.0
2008-07-21 17:32:00,78.942,78.961,78.94,78.95,58900000.0
2008-07-21 17:33:00,78.943,78.945,78.926,78.944,20720000.0
2008-07-21 17:34:00,78.933,78.949,78.925,78.929,78240000.0
2008-07-21 17:35:00,78.923,78.934,78.922,78.926,95550000.0
2008-07-21 17:36:00,78.96,78.96,78.934,78.934,84060000.0
2008-07-21 17:37:00,78.943,78.958,78.923,78.958,76530000.0
2008-07-21 17:38:00,78.931,78.951,78.928,78.948,92260000.0
2008-07-21 17:39:00,78.937,78.94,78.906,78.915,124710000.0
2008-07-21 17:40:00,78.909,78.949,78.909,78.926,78740000.0
2008-07-21 17:41:00,78.928,78.945,78.918,78.945,90020000.0
2008-07-21 17:42:00,78.918,78.948,78.918,78.944,78980000.0
2008-07-21 17:43:00,78.926,78.946,78.92,78.943,88020000.0
2008-07-21 17:44:00,78.922,78.95,78.918,78.928,62230000.0
2008-07-21 17:45:00,78.96,78.96,78.925,78.925,68290000.0
2008-07-21 17:46:00,78.908,78.92,78.908,78.916,93420000.0
2008-07-21 17:47:00,78.918,78.949,78.914,78.919,61830000.0
2008-07-21 17:48:00,78.951,78.963,78.924,78.932,95030000.0
2008-07-21 17:50:00,78.917,78.932,78.91,78.91,115000000.0
2008-07-21 17:51:00,78.917,78.931,78.906,78.927,113450000.0
2008-07-21 17:52:00,78.923,78.949,78.914,78.932,99220000.0
2008-07-21 17:53:00,78.921,78.928,78.918,78.924,99600000.0
2008-07-21 17:54:00,78.932,78.932,78.914,78.918,104970000.0
2008-07-21 17:55:00,78.905,78.92,78.887,78.893,66300000.0
2008-07-21 17:56:00,78.889,78.928,78.889,78.928,101000000.0
2008-07-21 17:57:00,78.921,78.924,78.904,78.904,65650000.0
2008-07-21 17:58:00,78.907,78.917,78.883,78.917,80790000.0
2008-07-21 17:59:00,78.9,78.915,78.885,78.897,49150000.0
2008-07-21 18:00:00,78.902,78.902,78.868,78.897,44750000.0
2008-07-21 18:01:00,78.88,78.904,78.877,78.892,35390000.0
2008-07-21 18:02:00,78.927,78.94,78.916,78.922,50450000.0
2008-07-21 18:03:00,78.935,78.935,78.92,78.926,60000000.0
2008-07-21 18:04:00,78.93,78.93,78.895,78.917,76220000.0
2008-07-21 18:05:00,78.904,78.931,78.898,78.904,50610000.0
2008-07-21 18:06:00,78.914,78.914,78.895,78.896,82920000.0
2008-07-21 18:07:00,78.891,78.897,78.889,78.894,89860000.0
2008-07-21 18:08:00,78.906,78.909,78.899,78.906,85470000.0
2008-07-21 18:09:00,78.924,78.933,78.916,78.917,74470000.0
2008-07-21 18:10:00,78.919,78.955,78.883,78.915,36670000.0
2008-07-21 18:11:00,78.887,78.888,78.881,78.886,67750000.0
2008-07-21 18:12:00,78.9,78.901,78.883,78.883,77520000.0
2008-07-21 18:13:00,78.892,78.908,78.881,78.891,67180000.0
2008-07-21 18:14:00,78.911,78.911,78.887,78.887,66310000.0
2008-07-21 18:15:00,78.905,78.905,78.859,78.865,68650000.0
2008-07-21 18:16:00,78.882,78.893,78.862,78.893,88920000.0
2008-07-21 18:17:00,78.884,78.903,78.884,78.902,49060000.0
2008-07-21 18:18:00,78.902,78.919,78.885,78.897,61550000.0
2008-07-21 18:19:00,78.913,78.931,78.903,78.913,60630000.0
2008-07-21 18:20:00,78.921,78.923,78.912,78.921,65310000.0
2008-07-21 18:21:00,78.917,78.917,78.874,78.886,78080000.0
2008-07-21 18:22:00,78.896,78.927,78.896,78.911,111800000.0
2008-07-21 18:23:00,78.913,78.913,78.9,78.908,89870000.0
2008-07-21 18:24:00,78.921,78.934,78.912,78.933,109910000.0
2008-07-21 18:25:00,78.939,78.941,78.912,78.941,47840000.0
2008-07-21 18:26:00,78.928,78.954,78.924,78.951,57360000.0
2008-07-21 18:27:00,78.951,78.951,78.923,78.934,61710000.0
2008-07-21 18:28:00,78.925,78.942,78.913,78.936,73270000.0
2008-07-21 18:29:00,78.924,78.925,78.914,78.914,65270000.0
2008-07-21 18:30:00,78.949,78.953,78.916,78.916,78510000.0
2008-07-21 18:31:00,78.925,78.93,78.909,78.93,77580000.0
2008-07-21 18:32:00,78.928,78.956,78.922,78.943,57970000.0
2008-07-21 18:33:00,78.94,78.94,78.912,78.914,105020000.0
2008-07-21 18:34:00,78.918,78.932,78.907,78.907,124790000.0
2008-07-21 18:35:00,78.921,78.924,78.901,78.913,136090000.0
2008-07-21 18:36:00,78.912,78.913,78.901,78.91,123900000.0
2008-07-21 18:37:00,78.901,78.907,78.901,78.902,79580000.0
2008-07-21 18:38:00,78.914,78.947,78.912,78.923,71290000.0
2008-07-21 18:39:00,78.931,78.949,78.925,78.949,73190000.0
2008-07-21 18:40:00,78.913,78.932,78.913,78.92,98810000.0
2008-07-21 18:41:00,78.908,78.916,78.898,78.9,65760000.0
2008-07-21 18:42:00,78.939,78.939,78.915,78.922,45810000.0
2008-07-21 18:43:00,78.938,78.938,78.924,78.933,30890000.0
2008-07-21 18:44:00,78.925,78.952,78.923,78.931,29190000.0
2008-07-21 18:45:00,78.931,78.932,78.923,78.927,49330000.0
2008-07-21 18:46:00,78.925,78.952,78.922,78.931,29740000.0
2008-07-21 18:48:00,78.946,78.95,78.945,78.945,109350000.0
2008-07-21 18:49:00,78.941,78.951,78.924,78.928,111780000.0
2008-07-21 18:50:00,78.949,78.961,78.948,78.956,85030000.0
2008-07-21 18:51:00,78.968,78.969,78.935,78.949,98420000.0
2008-07-21 18:52:00,78.941,78.966,78.937,78.953,93360000.0
2008-07-21 18:53:00,78.961,78.961,78.943,78.943,63190000.0
2008-07-21 18:54:00,78.973,78.973,78.963,78.963,96170000.0
2008-07-21 18:55:00,78.93,78.957,78.926,78.926,65220000.0
2008-07-21 18:56:00,78.927,78.932,78.915,78.918,78430000.0
2008-07-21 18:57:00,78.924,78.945,78.924,78.927,51000000.0
2008-07-21 18:58:00,78.95,78.981,78.95,78.97,37290000.0
2008-07-21 18:59:00,78.963,78.963,78.941,78.947,33710000.0
2008-07-21 19:00:00,78.968,78.968,78.945,78.945,50520000.0
2008-07-21 19:01:00,78.947,78.947,78.939,78.941,56140000.0
2008-07-21 19:02:00,78.948,78.985,78.948,78.968,81530000.0
2008-07-21 19:03:00,78.994,78.994,78.951,78.973,50700000.0
2008-07-21 19:04:00,78.959,78.961,78.946,78.947,81530000.0
2008-07-21 19:05:00,78.94,78.95,78.938,78.95,85070000.0
2008-07-21 19:06:00,78.972,78.972,78.942,78.967,80020000.0
2008-07-21 19:07:00,78.949,78.976,78.94,78.944,70250000.0
2008-07-21 19:08:00,78.946,78.963,78.945,78.95,34430000.0
2008-07-21 19:09:00,78.955,78.965,78.932,78.94,67510000.0
2008-07-21 19:10:00,78.931,78.968,78.931,78.968,78370000.0
2008-07-21 19:11:00,78.965,78.981,78.946,78.968,64300000.0
2008-07-21 19:12:00,78.976,78.978,78.97,78.978,63700000.0
2008-07-21 19:13:00,78.93,78.955,78.922,78.931,62360000.0
2008-07-21 19:14:00,78.942,78.963,78.935,78.956,76430000.0
2008-07-21 19:15:00,78.984,78.984,78.952,78.954,57110000.0
2008-07-21 19:16:00,78.948,78.982,78.948,78.976,59460000.0
2008-07-21 19:17:00,78.97,78.983,78.953,78.977,60060000.0
2008-07-21 19:18:00,78.99,78.991,78.968,78.971,62920000.0
2008-07-21 19:19:00,78.971,79.006,78.968,79.006,75300000.0
2008-07-21 19:20:00,79.0,79.003,78.966,79.003,99380000.0
2008-07-21 19:21:00,78.975,78.997,78.975,78.984,88690000.0
2008-07-21 19:22:00,78.998,79.017,78.993,79.014,114280000.0
2008-07-21 19:23:00,78.988,78.996,78.988,78.996,50640000.0
2008-07-21 19:24:00,79.014,79.014,78.992,78.992,56440000.0
2008-07-21 19:25:00,78.997,79.02,78.988,78.995,57890000.0
2008-07-21 19:26:00,79.001,79.01,78.985,79.01,70980000.0
2008-07-21 19:27:00,79.027,79.029,78.992,79.003,61480000.0
2008-07-21 19:28:00,78.99,79.013,78.984,78.994,77320000.0
2008-07-21 19:29:00,79.009,79.009,78.985,78.992,76860000.0
2008-07-21 19:30:00,79.034,79.034,78.985,78.993,52050000.0
2008-07-21 19:32:00,78.985,79.013,78.981,78.981,102730000.0
2008-07-21 19:33:00,79.002,79.006,78.965,78.987,113830000.0
2008-07-21 19:34:00,78.991,78.995,78.964,78.987,93750000.0
2008-07-21 19:35:00,78.953,78.99,78.953,78.971,98030000.0
2008-07-21 19:36:00,78.98,78.991,78.966,78.974,99240000.0
2008-07-21 19:37:00,78.971,79.006,78.969,78.98,73300000.0
2008-07-21 19:38:00,78.985,78.997,78.978,78.979,107380000.0
2008-07-21 19:39:00,79.007,79.023,78.992,78.992,67750000.0
2008-07-21 19:40:00,78.998,79.02,78.982,79.008,87330000.0
2008-07-21 19:41:00,78.993,79.021,78.993,79.02,50610000.0
2008-07-21 19:42:00,79.031,79.031,78.985,79.009,46680000.0
2008-07-21 19:43:00,78.998,79.009,78.988,79.007,33050000.0
2008-07-21 19:44:00,78.995,79.012,78.985,79.012,50020000.0
2008-07-21 19:45:00,79.009,79.01,78.976,78.998,56610000.0
2008-07-21 19:46:00,78.973,78.98,78.955,78.96,82020000.0
2008-07-21 19:47:00,78.975,78.975,78.955,78.967,56510000.0
2008-07-21 19:48:00,78.97,78.972,78.955,78.971,76820000.0
2008-07-21 19:49:00,78.98,78.98,78.958,78.97,91170000.0
2008-07-21 19:50:00,78.962,78.99,78.955,78.99,89860000.0
2008-07-21 19:51:00,79.006,79.02,78.994,79.013,73510000.0
2008-07-21 19:52:00,78.983,78.993,78.972,78.993,38360000.0
2008-07-21 19:53:00,78.965,78.997,78.965,78.969,71020000.0
2008-07-21 19:54:00,78.992,79.008,78.975,78.997,83470000.0
2008-07-21 19:55:00,78.979,78.986,78.979,78.986,67270000.0
2008-07-21 19:56:00,78.992,78.995,78.984,78.995,66170000.0
2008-07-21 19:57:00,78.995,79.01,78.986,78.997,72880000.0
2008-07-21 19:58:00,79.023,79.025,79.004,79.004,87780000.0
2008-07-21 20:00:00,79.019,79.019,78.998,78.998,106350000.0
2008-07-21 20:01:00,79.016,79.02,78.996,78.996,118040000.0
2008-07-21 20:02:00,78.996,78.998,78.992,78.996,103450000.0
2008-07-21 20:03:00,79.02,79.02,78.978,79.001,100980000.0
2008-07-21 20:04:00,78.98,78.988,78.965,78.969,103360000.0
2008-07-21 20:05:00,78.982,79.01,78.982,79.004,72730000.0
2008-07-21 20:06:00,78.998,79.0,78.966,78.988,103840000.0
2008-07-21 20:07:00,78.969,78.992,78.967,78.967,64380000.0
2008-07-21 20:08:00,78.971,78.996,78.965,78.996,93830000.0
2008-07-21 20:09:00,79.005,79.005,78.974,78.994,49360000.0
2008-07-21 20:10:00,78.998,78.999,78.997,78.998,38410000.0
2008-07-21 20:11:00,78.97,79.003,78.97,78.992,36290000.0
2008-07-21 20:12:00,79.004,79.027,78.988,79.015,49490000.0
2008-07-21 20:13:00,78.979,78.996,78.96,78.962,60790000.0
2008-07-21 20:14:00,78.969,78.984,78.962,78.973,86060000.0
2008-07-21 20:15:00,78.98,78.992,78.966,78.992,54180000.0
2008-07-21 20:16:00,78.977,78.985,78.974,78.985,90180000.0
2008-07-21 20:17:00,78.991,78.991,78.968,78.968,91870000.0
2008-07-21 20:18:00,78.984,78.99,78.962,78.973,92130000.0
2008-07-21 20:19:00,78.973,78.976,78.97,78.971,71030000.0
2008-07-21 20:20:00,78.974,78.976,78.97,78.972,37830000.0
2008-07-21 20:21:00,78.993,78.994,78.974,78.974,72490000.0
2008-07-21 20:22:00,78.975,78.99,78.962,78.98,82950000.0
2008-07-21 20:23:00,78.974,78.992,78.965,78.981,71060000.0
2008-07-21 20:24:00,78.983,78.983,78.959,78.977,68680000.0
2008-07-21 20:25:00,78.959,78.97,78.945,78.949,70450000.0
2008-07-21 20:26:00,78.953,78.981,78.952,78.962,85560000.0
2008-07-21 20:27:00,78.955,78.961,78.933,78.956,58090000.0
2008-07-21 20:28:00,78.933,78.962,78.933,78.942,60720000.0
2008-07-21 20:29:00,78.945,78.951,78.931,78.94,60630000.0
2008-07-21 20:30:00,78.949,78.962,78.933,78.957,62850000.0
2008-07-21 20:31:00,78.946,78.958,78.931,78.948,77780000.0
2008-07-21 20:32:00,78.928,78.949,78.924,78.924,107610000.0
2008-07-21 20:33:00,78.948,78.949,78.914,78.938,87480000.0
2008-07-21 20:34:00,78.924,78.936,78.923,78.924,114000000.0
2008-07-21 20:35:00,78.927,78.931,78.92,78.93,49870000.0
2008-07-21 20:36:00,78.94,78.941,78.921,78.921,56340000.0
2008-07-21 20:37:00,78.942,78.943,78.918,78.943,63990000.0
2008-07-21 20:38:00,78.911,78.93,78.9,78.906,75390000.0
2008-07-21 20:39:00,78.916,78.948,78.916,78.923,65500000.0
2008-07-21 20:40:00,78.935,78.954,78.935,78.954,82740000.0
2008-07-21 20:41:00,78.94,78.942,78.916,78.928,92900000.0
2008-07-21 20:42:00,78.914,78.915,78.893,78.893,60960000.0
2008-07-21 20:43:00,78.903,78.909,78.884,78.9,108210000.0
2008-07-21 20:44:00,78.909,78.91,78.896,78.896,130140000.0
2008-07-21 20:45:00,78.902,78.903,78.894,78.894,139040000.0
2008-07-21 20:46:00,78.9,78.921,78.897,78.921,125290000.0
2008-07-21 20:47:00,78.916,78.919,78.916,78.918,83060000.0
2008-07-21 20:48:00,78.908,78.918,78.899,78.918,67600000.0
2008-07-21 20:49:00,78.904,78.907,78.899,78.907,68110000.0
2008-07-21 20:50:00,78.894,78.894,78.879,78.881,93410000.0
2008-07-21 20:51:00,78.891,78.891,78.875,78.883,66680000.0
2008-07-21 20:52:00,78.89,78.911,78.887,78.902,41650000.0
2008-07-21 20:53:00,78.913,78.913,78.896,78.896,32930000.0
2008-07-21 20:54:00,78.908,78.908,78.88,78.882,26340000.0
2008-07-21 20:55:00,78.891,78.915,78.88,78.88,50920000.0
2008-07-21 20:56:00,78.876,78.905,78.876,78.905,25550000.0
2008-07-21 20:57:00,78.927,78.928,78.925,78.927,42420000.0
2008-07-21 20:58:00,78.902,78.922,78.895,78.901,72470000.0
2008-07-21 20:59:00,78.893,78.914,78.886,78.886,73470000.0
2008-07-21 21:00:00,78.913,78.913,78.894,78.894,104290000.0
2008-07-21 21:01:00,78.895,78.896,78.889,78.896,113050000.0
2008-07-21 21:02:00,78.894,78.908,78.893,78.906,54290000.0
2008-07-21 21:03:00,78.908,78.909,78.906,78.907,151970000.0
2008-07-21 21:04:00,78.894,78.897,78.891,78.892,92940000.0
2008-07-21 21:05:00,78.879,78.885,78.872,78.88,49840000.0
2008-07-21 21:06:00,78.912,78.912,78.864,78.87,54580000.0
2008-07-21 21:07:00,78.862,78.865,78.86,78.864,10330000.0
2008-07-21 21:08:00,78.861,78.867,78.858,78.858,35970000.0
2008-07-21 21:09:00,78.881,78.887,78.872,78.872,37260000.0
2008-07-21 21:10:00,78.866,78.866,78.859,78.86,84500000.0
2008-07-21 21:11:00,78.863,78.864,78.853,78.857,124420000.0
2008-07-21 21:12:00,78.868,78.868,78.85,78.85,41840000.0
2008-07-21 21:13:00,78.824,78.828,78.806,78.813,39470000.0
2008-07-21 21:14:00,78.801,78.802,78.795,78.797,31380000.0
2008-07-21 21:15:00,78.83,78.83,78.807,78.818,77150000.0
2008-07-21 21:16:00,78.834,78.841,78.825,78.841,60810000.0
2008-07-21 21:17:00,78.841,78.849,78.84,78.84,148100000.0
2008-07-21 21:18:00,78.886,78.887,78.88,78.881,103440000.0
2008-07-21 21:19:00,78.833,78.84,78.83,78.833,81160000.0
2008-07-21 21:20:00,78.826,78.828,78.825,78.826,43240000.0
2008-07-21 21:21:00,78.866,78.866,78.836,78.857,46080000.0
2008-07-21 21:23:00,78.869,78.881,78.868,78.874,104050000.0
2008-07-21 21:24:00,78.889,78.89,78.874,78.877,119820000.0
2008-07-21 21:25:00,78.87,78.878,78.87,78.875,100030000.0
2008-07-21 21:26:00,78.872,78.877,78.87,78.876,105320000.0
2008-07-21 21:27:00,78.903,78.903,78.88,78.887,109820000.0
2008-07-21 21:28:00,78.894,78.894,78.881,78.889,77640000.0
2008-07-21 21:29:00,78.898,78.9,78.897,78.898,100240000.0
2008-07-21 21:30:00,78.907,78.911,78.897,78.9,66290000.0
2008-07-21 21:31:00,78.896,78.897,78.889,78.893,92930000.0
2008-07-21 21:32:00,78.893,78.894,78.873,78.874,49920000.0
2008-07-21 21:33:00,78.875,78.877,78.869,78.87,41580000.0
2008-07-21 21:34:00,78.877,78.877,78.868,78.868,38990000.0
2008-07-21 21:35:00,78.876,78.876,78.87,78.87,49510000.0
2008-07-21 21:36:00,78.899,78.899,78.896,78.899,56180000.0
2008-07-21 21:37:00,78.876,78.876,78.869,78.87,90410000.0
2008-07-21 21:39:00,78.888,78.888,78.858,78.863,113700000.0
2008-07-21 21:40:00,78.861,78.87,78.855,78.858,127810000.0
2008-07-21 21:41:00,78.869,78.884,78.863,78.877,92720000.0
2008-07-21 21:42:00,78.898,78.9,78.896,78.898,99240000.0
2008-07-21 21:43:00,78.866,78.866,78.852,78.852,105070000.0
2008-07-21 21:44:00,78.855,78.857,78.852,78.856,74990000.0
2008-07-21 21:45:00,78.874,78.874,78.857,78.861,103940000.0
2008-07-21 21:46:00,78.863,78.863,78.852,78.861,71410000.0
2008-07-21 21:47:00,78.849,78.871,78.848,78.866,90990000.0
2008-07-21 21:48:00,78.883,78.883,78.871,78.883,50450000.0
2008-07-21 21:49:00,78.867,78.869,78.867,78.867,42390000.0
2008-07-21 21:50:00,78.878,78.88,78.877,78.877,34620000.0
2008-07-21 21:51:00,78.893,78.894,78.875,78.875,50790000.0
2008-07-21 21:52:00,78.877,78.877,78.871,78.871,55180000.0
2008-07-21 21:53:00,78.879,78.88,78.877,78.879,83300000.0
2008-07-21 21:54:00,78.896,78.896,78.873,78.873,56660000.0
2008-07-21 21:55:00,78.86,78.866,78.86,78.861,84720000.0
2008-07-21 21:56:00,78.868,78.875,78.864,78.874,90000000.0
2008-07-21 21:57:00,78.884,78.885,78.874,78.874,88950000.0
2008-07-21 21:59:00,78.855,78.856,78.848,78.848,107160000.0
2008-07-21 22:00:00,78.879,78.879,78.854,78.86,120620000.0
2008-07-21 22:02:00,78.848,78.857,78.848,78.853,108470000.0
2008-07-21 22:03:00,78.886,78.887,78.857,78.857,130770000.0
2008-07-21 22:04:00,78.858,78.862,78.857,78.858,101880000.0
2008-07-21 22:05:00,78.868,78.87,78.866,78.868,108150000.0
2008-07-21 22:06:00,78.888,78.89,78.886,78.886,103340000.0
2008-07-21 22:07:00,78.857,78.867,78.857,78.866,81170000.0
2008-07-21 22:09:00,78.873,78.877,78.864,78.865,98530000.0
2008-07-21 22:10:00,78.857,78.859,78.853,78.858,110510000.0
2008-07-21 22:11:00,78.847,78.852,78.847,78.848,87130000.0
2008-07-21 22:12:00,78.879,78.88,78.876,78.879,90990000.0
2008-07-21 22:13:00,78.853,78.856,78.847,78.847,92940000.0
2008-07-21 22:14:00,78.855,78.859,78.851,78.852,72030000.0
2008-07-21 22:15:00,78.864,78.866,78.858,78.86,98510000.0
2008-07-21 22:16:00,78.835,78.842,78.825,78.837,67140000.0
2008-07-21 22:17:00,78.827,78.827,78.82,78.824,76800000.0
2008-07-21 22:18:00,78.834,78.837,78.806,78.824,48300000.0
2008-07-21 22:19:00,78.833,78.834,78.82,78.82,39740000.0
2008-07-21 22:20:00,78.804,78.804,78.786,78.792,34500000.0
2008-07-21 22:21:00,78.78,78.798,78.778,78.79,44350000.0
2008-07-21 22:22:00,78.785,78.788,78.758,78.777,50840000.0
2008-07-21 22:23:00,78.769,78.791,78.769,78.791,75310000.0
2008-07-21 22:24:00,78.808,78.808,78.8,78.805,52910000.0
2008-07-21 22:25:00,78.799,78.803,78.787,78.803,78350000.0
2008-07-21 22:26:00,78.816,78.818,78.811,78.818,91680000.0
2008-07-21 22:27:00,78.828,78.831,78.827,78.829,82870000.0
2008-07-21 22:28:00,78.829,78.829,78.827,78.829,67800000.0
2008-07-21 22:29:00,78.819,78.825,78.817,78.82,33300000.0
2008-07-21 22:30:00,78.839,78.839,78.792,78.792,64220000.0
2008-07-21 22:31:00,78.757,78.777,78.736,78.777,73350000.0
2008-07-21 22:32:00,78.782,78.787,78.781,78.781,67400000.0
2008-07-21 22:33:00,78.774,78.774,78.716,78.719,69860000.0
2008-07-21 22:34:00,78.722,78.737,78.714,78.725,67640000.0
2008-07-21 22:35:00,78.739,78.744,78.73,78.744,84870000.0
2008-07-21 22:36:00,78.751,78.752,78.725,78.726,53940000.0
2008-07-21 22:37:00,78.722,78.725,78.709,78.71,61470000.0
2008-07-21 22:38:00,78.715,78.718,78.711,78.718,62180000.0
2008-07-21 22:39:00,78.72,78.725,78.712,78.715,63390000.0
2008-07-21 22:40:00,78.703,78.715,78.703,78.715,66740000.0
2008-07-21 22:41:00,78.723,78.723,78.71,78.718,100570000.0
2008-07-21 22:42:00,78.737,78.737,78.71,78.715,89260000.0
2008-07-21 22:43:00,78.709,78.714,78.702,78.714,102990000.0
2008-07-21 22:44:00,78.724,78.726,78.713,78.718,48370000.0
2008-07-21 22:45:00,78.743,78.752,78.737,78.737,59920000.0
2008-07-21 22:46:00,78.741,78.742,78.732,78.737,59660000.0
2008-07-21 22:47:00,78.74,78.742,78.733,78.738,66170000.0
2008-07-21 22:48:00,78.756,78.757,78.712,78.73,59020000.0
2008-07-21 22:49:00,78.743,78.744,78.73,78.73,81530000.0
2008-07-21 22:50:00,78.741,78.744,78.728,78.744,76630000.0
2008-07-21 22:51:00,78.764,78.769,78.73,78.734,56550000.0
2008-07-21 22:54:00,78.737,78.74,78.735,78.736,109630000.0
2008-07-21 22:55:00,78.715,78.727,78.715,78.725,122980000.0
2008-07-21 22:56:00,78.72,78.726,78.72,78.725,92350000.0
2008-07-21 22:57:00,78.736,78.744,78.731,78.733,108910000.0
2008-07-21 22:58:00,78.729,78.741,78.723,78.727,112260000.0
2008-07-21 22:59:00,78.738,78.752,78.735,78.746,76930000.0
2008-07-21 23:00:00,78.758,78.76,78.756,78.757,113620000.0
2008-07-21 23:02:00,78.756,78.76,78.755,78.755,121850000.0
2008-07-21 23:03:00,78.77,78.77,78.75,78.758,124520000.0
2008-07-21 23:04:00,78.749,78.76,78.748,78.748,97340000.0
2008-07-21 23:06:00,78.771,78.772,78.753,78.758,111220000.0
2008-07-21 23:07:00,78.74,78.74,78.722,78.73,119550000.0
2008-07-21 23:08:00,78.738,78.749,78.738,78.739,98850000.0
2008-07-21 23:09:00,78.773,78.773,78.755,78.757,101260000.0
2008-07-21 23:10:00,78.735,78.742,78.719,78.72,100080000.0
2008-07-21 23:11:00,78.711,78.72,78.704,78.715,76700000.0
2008-07-21 23:12:00,78.728,78.742,78.722,78.736,109810000.0
2008-07-21 23:13:00,78.748,78.749,78.747,78.748,70690000.0
2008-07-21 23:14:00,78.735,78.737,78.73,78.733,88410000.0
2008-07-21 23:15:00,78.75,78.754,78.733,78.735,54880000.0
2008-07-21 23:16:00,78.709,78.743,78.709,78.721,45890000.0
2008-07-21 23:17:00,78.694,78.717,78.679,78.717,35980000.0
2008-07-21 23:18:00,78.736,78.74,78.727,78.736,48600000.0
2008-07-21 23:20:00,78.718,78.728,78.718,78.724,109750000.0
2008-07-21 23:21:00,78.745,78.749,78.744,78.748,119280000.0
2008-07-21 23:22:00,78.719,78.727,78.719,78.726,97060000.0
2008-07-21 23:23:00,78.747,78.758,78.743,78.745,95780000.0
2008-07-21 23:24:00,78.743,78.747,78.738,78.745,105190000.0
2008-07-21 23:25:00,78.724,78.729,78.721,78.725,81450000.0
2008-07-21 23:26:00,78.721,78.727,78.72,78.726,110550000.0
2008-07-21 23:27:00,78.749,78.754,78.743,78.748,72710000.0
2008-07-21 23:28:00,78.743,78.758,78.743,78.758,89570000.0
2008-07-21 23:30:00,78.784,78.791,78.778,78.778,115300000.0
2008-07-21 23:31:00,78.742,78.746,78.733,78.734,124330000.0
2008-07-21 23:33:00,78.738,78.739,78.722,78.722,119120000.0
2008-07-21 23:34:00,78.707,78.711,78.698,78.711,122400000.0
2008-07-21 23:35:00,78.711,78.716,78.709,78.715,96680000.0
2008-07-21 23:36:00,78.732,78.735,78.716,78.716,106740000.0
2008-07-21 23:37:00,78.702,78.716,78.702,78.712,111100000.0
2008-07-21 23:38:00,78.723,78.725,78.714,78.714,79880000.0
2008-07-21 23:39:00,78.718,78.718,78.71,78.715,107280000.0
2008-07-21 23:40:00,78.722,78.725,78.72,78.722,75350000.0
2008-07-21 23:41:00,78.725,78.726,78.72,78.723,88400000.0
2008-07-21 23:42:00,78.746,78.746,78.724,78.729,55180000.0
2008-07-21 23:44:00,78.72,78.742,78.72,78.731,113960000.0
2008-07-21 23:45:00,78.759,78.76,78.745,78.746,120290000.0
2008-07-21 23:47:00,78.727,78.735,78.727,78.728,113330000.0
2008-07-21 23:48:00,78.749,78.749,78.726,78.726,123040000.0
2008-07-21 23:49:00,78.724,78.732,78.72,78.726,102740000.0
2008-07-21 23:51:00,78.716,78.731,78.713,78.72,114970000.0
2008-07-21 23:52:00,78.732,78.734,78.721,78.727,124170000.0
2008-07-21 23:53:00,78.735,78.737,78.73,78.737,97860000.0
2008-07-21 23:54:00,78.749,78.751,78.746,78.749,104740000.0
2008-07-21 23:55:00,78.75,78.757,78.748,78.748,106190000.0
2008-07-21 23:56:00,78.755,78.757,78.75,78.755,77100000.0
2008-07-21 23:57:00,78.763,78.763,78.738,78.739,111330000.0
2008-07-21 23:59:00,78.723,78.728,78.716,78.716,109890000.0
2008-07-22 00:00:00,78.743,78.744,78.729,78.729,119370000.0
2008-07-22 00:02:00,78.719,78.727,78.719,78.724,113680000.0
2008-07-22 00:03:00,78.73,78.733,78.723,78.726,120020000.0
2008-07-22 00:05:00,78.708,78.715,78.707,78.708,116640000.0
2008-07-22 00:06:00,78.724,78.726,78.719,78.719,123350000.0
2008-07-22 00:07:00,78.712,78.723,78.712,78.717,99070000.0
2008-07-22 00:09:00,78.741,78.745,78.727,78.727,103590000.0
2008-07-22 00:11:00,78.718,78.729,78.717,78.724,115650000.0
2008-07-22 00:12:00,78.731,78.731,78.722,78.722,122090000.0
2008-07-22 00:13:00,78.728,78.732,78.727,78.728,105630000.0
2008-07-22 00:14:00,78.722,78.726,78.721,78.725,91030000.0
2008-07-22 00:15:00,78.731,78.731,78.713,78.713,106690000.0
2008-07-22 00:18:00,78.716,78.72,78.715,78.715,108250000.0
2008-07-22 00:20:00,78.716,78.72,78.715,78.715,114920000.0
2008-07-22 00:21:00,78.723,78.729,78.712,78.716,120000000.0
2008-07-22 00:23:00,78.712,78.725,78.711,78.723,117590000.0
2008-07-22 00:24:00,78.725,78.73,78.715,78.723,143370000.0
2008-07-22 00:25:00,78.72,78.726,78.719,78.726,101780000.0
2008-07-22 00:27:00,78.746,78.75,78.745,78.747,101720000.0
2008-07-22 00:30:00,78.756,78.76,78.755,78.755,101850000.0
2008-07-22 00:32:00,78.756,78.757,78.748,78.748,103010000.0
2008-07-22 00:33:00,78.755,78.759,78.754,78.757,122420000.0
2008-07-22 00:35:00,78.774,78.785,78.762,78.776,114740000.0
2008-07-22 00:36:00,78.785,78.789,78.784,78.787,125310000.0
2008-07-22 00:37:00,78.758,78.762,78.757,78.758,95160000.0
2008-07-22 00:38:00,78.746,78.748,78.74,78.74,107690000.0
2008-07-22 00:39:00,78.764,78.764,78.743,78.746,106230000.0
2008-07-22 00:40:00,78.754,78.758,78.75,78.751,70470000.0
2008-07-22 00:42:00,78.749,78.752,78.737,78.745,115790000.0
2008-07-22 00:43:00,78.726,78.729,78.724,78.727,118100000.0
2008-07-22 00:44:00,78.735,78.739,78.728,78.73,108700000.0
2008-07-22 00:45:00,78.747,78.749,78.741,78.742,105880000.0
2008-07-22 00:47:00,78.745,78.749,78.742,78.744,111070000.0
2008-07-22 00:48:00,78.755,78.759,78.754,78.757,121670000.0
2008-07-22 00:50:00,78.737,78.74,78.735,78.737,117930000.0
2008-07-22 00:51:00,78.759,78.759,78.744,78.745,119400000.0
2008-07-22 00:52:00,78.745,78.751,78.741,78.745,98460000.0
2008-07-22 00:53:00,78.742,78.753,78.741,78.744,121440000.0
2008-07-22 00:54:00,78.754,78.756,78.749,78.754,103670000.0
2008-07-22 00:55:00,78.765,78.767,78.76,78.766,76330000.0
2008-07-22 00:56:00,78.761,78.775,78.761,78.772,110870000.0
2008-07-22 00:57:00,78.783,78.784,78.771,78.771,66120000.0
2008-07-22 00:59:00,78.776,78.776,78.771,78.775,105990000.0
2008-07-22 01:00:00,78.809,78.809,78.779,78.779,118660000.0
2008-07-22 01:03:00,78.8,78.805,78.778,78.778,102110000.0
2008-07-22 01:05:00,78.786,78.79,78.785,78.787,106470000.0
2008-07-22 01:06:00,78.796,78.799,78.793,78.797,120610000.0
2008-07-22 01:09:00,78.81,78.81,78.788,78.79,108260000.0
2008-07-22 01:12:00,78.797,78.8,78.795,78.796,100360000.0
2008-07-22 01:15:00,78.794,78.797,78.779,78.779,118830000.0
2008-07-22 01:16:00,78.755,78.759,78.754,78.758,128380000.0
2008-07-22 01:17:00,78.772,78.774,78.763,78.764,99270000.0
2008-07-22 01:18:00,78.782,78.782,78.765,78.776,107660000.0
2008-07-22 01:19:00,78.765,78.774,78.761,78.762,103540000.0
2008-07-22 01:20:00,78.772,78.773,78.763,78.772,77710000.0
2008-07-22 01:21:00,78.788,78.79,78.786,78.788,111110000.0
2008-07-22 01:22:00,78.766,78.772,78.765,78.769,66220000.0
2008-07-22 01:24:00,78.786,78.79,78.785,78.787,117260000.0
2008-07-22 01:25:00,78.755,78.759,78.754,78.758,119530000.0
2008-07-22 01:27:00,78.786,78.788,78.779,78.785,106220000.0
2008-07-22 01:29:00,78.778,78.788,78.777,78.785,106950000.0
2008-07-22 01:30:00,78.809,78.811,78.786,78.803,127820000.0
2008-07-22 01:31:00,78.79,78.797,78.789,78.795,101250000.0
2008-07-22 01:32:00,78.805,78.806,78.8,78.803,109470000.0
2008-07-22 01:33:00,78.818,78.823,78.788,78.792,106790000.0
2008-07-22 01:35:00,78.778,78.785,78.777,78.784,117020000.0
2008-07-22 01:36:00,78.799,78.8,78.782,78.791,117920000.0
2008-07-22 01:37:00,78.798,78.802,78.797,78.798,97430000.0
2008-07-22 01:38:00,78.788,78.79,78.786,78.788,107540000.0
2008-07-22 01:39:00,78.794,78.794,78.778,78.778,111300000.0
2008-07-22 01:40:00,78.784,78.788,78.78,78.78,80060000.0
2008-07-22 01:41:00,78.77,78.779,78.769,78.776,105900000.0
2008-07-22 01:42:00,78.813,78.813,78.787,78.793,73770000.0
2008-07-22 01:44:00,78.778,78.788,78.778,78.779,113130000.0
2008-07-22 01:45:00,78.799,78.799,78.765,78.78,116500000.0
2008-07-22 01:46:00,78.767,78.783,78.765,78.765,93800000.0
2008-07-22 01:47:00,78.766,78.774,78.762,78.764,99890000.0
2008-07-22 01:48:00,78.776,78.777,78.741,78.753,100950000.0
2008-07-22 01:49:00,78.757,78.76,78.756,78.758,75510000.0
2008-07-22 01:50:00,78.779,78.783,78.77,78.77,112540000.0
2008-07-22 01:51:00,78.787,78.787,78.78,78.78,67910000.0
2008-07-22 01:52:00,78.792,78.805,78.792,78.802,85750000.0
2008-07-22 01:53:00,78.791,78.796,78.786,78.794,50660000.0
2008-07-22 01:54:00,78.808,78.808,78.79,78.79,41840000.0
2008-07-22 01:55:00,78.786,78.787,78.782,78.787,42220000.0
2008-07-22 01:56:00,78.795,78.797,78.79,78.792,52550000.0
2008-07-22 01:57:00,78.794,78.795,78.783,78.789,53340000.0
2008-07-22 01:58:00,78.78,78.787,78.779,78.787,89870000.0
2008-07-22 02:00:00,78.822,78.822,78.805,78.805,6770000.0
2008-07-22 02:01:00,78.794,78.794,78.782,78.79,79200000.0
2008-07-22 02:02:00,78.807,78.807,78.79,78.802,72210000.0
2008-07-22 02:03:00,78.825,78.825,78.81,78.81,20920000.0
2008-07-22 02:05:00,78.799,78.799,78.796,78.799,34750000.0
2008-07-22 02:06:00,78.814,78.814,78.801,78.807,85580000.0
2008-07-22 02:08:00,78.817,78.817,78.811,78.811,105370000.0
2008-07-22 02:09:00,78.825,78.825,78.812,78.812,55030000.0
2008-07-22 02:10:00,78.815,78.815,78.809,78.809,117880000.0
2008-07-22 02:11:00,78.817,78.818,78.809,78.816,104080000.0
2008-07-22 02:12:00,78.823,78.823,78.803,78.803,86570000.0
2008-07-22 02:13:00,78.787,78.789,78.786,78.787,122180000.0
2008-07-22 02:14:00,78.795,78.796,78.788,78.796,118970000.0
2008-07-22 02:15:00,78.806,78.806,78.8,78.8,4130000.0
2008-07-22 02:16:00,78.799,78.799,78.796,78.797,123680000.0
2008-07-22 02:17:00,78.789,78.797,78.788,78.796,117940000.0
2008-07-22 02:18:00,78.816,78.816,78.795,78.805,12060000.0
2008-07-22 02:19:00,78.79,78.802,78.781,78.781,116840000.0
2008-07-22 02:20:00,78.786,78.787,78.777,78.786,123140000.0
2008-07-22 02:21:00,78.794,78.794,78.782,78.782,7400000.0
2008-07-22 02:22:00,78.785,78.785,78.78,78.78,23490000.0
2008-07-22 02:23:00,78.785,78.785,78.771,78.771,50860000.0
2008-07-22 02:24:00,78.794,78.794,78.771,78.779,36880000.0
2008-07-22 02:25:00,78.785,78.786,78.778,78.785,82360000.0
2008-07-22 02:26:00,78.8,78.8,78.794,78.798,83050000.0
2008-07-22 02:27:00,78.812,78.812,78.787,78.791,117240000.0
2008-07-22 02:28:00,78.779,78.787,78.779,78.787,57070000.0
2008-07-22 02:30:00,78.825,78.825,78.794,78.799,108950000.0
2008-07-22 02:31:00,78.79,78.796,78.789,78.795,87100000.0
2008-07-22 02:32:00,78.785,78.785,78.772,78.776,117690000.0
2008-07-22 02:33:00,78.794,78.794,78.773,78.773,121640000.0
2008-07-22 02:34:00,78.775,78.775,78.769,78.775,8870000.0
2008-07-22 02:35:00,78.767,78.768,78.759,78.761,120920000.0
2008-07-22 02:36:00,78.775,78.775,78.77,78.77,7140000.0
2008-07-22 02:37:00,78.758,78.765,78.758,78.758,117520000.0
2008-07-22 02:38:00,78.765,78.766,78.759,78.759,124290000.0
2008-07-22 02:39:00,78.763,78.763,78.742,78.744,16350000.0
2008-07-22 02:40:00,78.759,78.759,78.759,78.759,1500000.0
2008-07-22 02:41:00,78.766,78.766,78.758,78.766,121910000.0
2008-07-22 02:42:00,78.774,78.774,78.759,78.764,9480000.0
2008-07-22 02:43:00,78.761,78.765,78.75,78.75,11460000.0
2008-07-22 02:44:00,78.756,78.756,78.75,78.755,120710000.0
2008-07-22 02:45:00,78.786,78.786,78.762,78.768,120930000.0
2008-07-22 02:47:00,78.778,78.778,78.768,78.768,121390000.0
2008-07-22 02:48:00,78.802,78.802,78.763,78.763,114640000.0
2008-07-22 02:49:00,78.766,78.766,78.759,78.761,4970000.0
2008-07-22 02:50:00,78.75,78.755,78.75,78.755,110630000.0
2008-07-22 02:51:00,78.766,78.766,78.752,78.752,89050000.0
2008-07-22 02:52:00,78.756,78.756,78.749,78.755,119800000.0
2008-07-22 02:53:00,78.75,78.76,78.747,78.75,118940000.0
2008-07-22 02:54:00,78.765,78.765,78.745,78.748,13380000.0
2008-07-22 02:55:00,78.755,78.757,78.749,78.757,13720000.0
2008-07-22 02:56:00,78.75,78.774,78.75,78.768,121070000.0
2008-07-22 02:57:00,78.772,78.772,78.765,78.766,11420000.0
2008-07-22 02:58:00,78.761,78.768,78.759,78.765,129310000.0
2008-07-22 02:59:00,78.781,78.783,78.77,78.77,112140000.0
2008-07-22 03:00:00,78.78,78.78,78.756,78.764,94000000.0
2008-07-22 03:01:00,78.773,78.773,78.746,78.765,125770000.0
2008-07-22 03:02:00,78.743,78.762,78.743,78.762,125760000.0
2008-07-22 03:03:00,78.756,78.757,78.756,78.757,3760000.0
2008-07-22 03:04:00,78.752,78.754,78.743,78.754,10360000.0
2008-07-22 03:05:00,78.763,78.763,78.741,78.741,115580000.0
2008-07-22 03:06:00,78.747,78.747,78.729,78.729,111860000.0
2008-07-22 03:07:00,78.734,78.736,78.724,78.728,92170000.0
2008-07-22 03:08:00,78.721,78.74,78.719,78.719,119560000.0
2008-07-22 03:09:00,78.729,78.743,78.726,78.736,122090000.0
2008-07-22 03:10:00,78.719,78.726,78.719,78.726,2820000.0
2008-07-22 03:11:00,78.709,78.717,78.708,78.716,123610000.0
2008-07-22 03:12:00,78.728,78.728,78.728,78.728,2250000.0
2008-07-22 03:13:00,78.702,78.711,78.702,78.709,12770000.0
2008-07-22 03:14:00,78.706,78.706,78.698,78.699,121770000.0
2008-07-22 03:15:00,78.721,78.731,78.713,78.731,107580000.0
2008-07-22 03:17:00,78.711,78.732,78.711,78.718,123990000.0
2008-07-22 03:18:00,78.725,78.725,78.702,78.716,121140000.0
2008-07-22 03:19:00,78.697,78.702,78.692,78.697,19160000.0
2008-07-22 03:20:00,78.692,78.711,78.692,78.705,120670000.0
2008-07-22 03:21:00,78.713,78.716,78.704,78.716,16230000.0
2008-07-22 03:22:00,78.7,78.706,78.7,78.706,4320000.0
2008-07-22 03:23:00,78.708,78.713,78.701,78.705,121740000.0
2008-07-22 03:24:00,78.706,78.706,78.684,78.705,108900000.0
2008-07-22 03:25:00,78.68,78.693,78.675,78.688,96170000.0
2008-07-22 03:26:00,78.705,78.705,78.678,78.678,125200000.0
2008-07-22 03:27:00,78.694,78.694,78.663,78.663,123440000.0
2008-07-22 03:28:00,78.652,78.663,78.65,78.659,13150000.0
2008-07-22 03:29:00,78.658,78.673,78.655,78.673,82990000.0
2008-07-22 03:30:00,78.729,78.729,78.662,78.683,113490000.0
2008-07-22 03:31:00,78.666,78.667,78.661,78.661,61210000.0
2008-07-22 03:32:00,78.669,78.684,78.662,78.684,120350000.0
2008-07-22 03:33:00,78.712,78.712,78.676,78.68,103160000.0
2008-07-22 03:34:00,78.661,78.668,78.661,78.666,96750000.0
2008-07-22 03:35:00,78.678,78.683,78.673,78.676,128240000.0
2008-07-22 03:36:00,78.692,78.692,78.67,78.67,132250000.0
2008-07-22 03:37:00,78.679,78.685,78.679,78.685,4700000.0
2008-07-22 03:38:00,78.67,78.685,78.67,78.685,127930000.0
2008-07-22 03:39:00,78.688,78.688,78.686,78.686,2860000.0
2008-07-22 03:40:00,78.67,78.683,78.665,78.683,127220000.0
2008-07-22 03:41:00,78.674,78.674,78.66,78.66,104220000.0
2008-07-22 03:42:00,78.706,78.706,78.664,78.67,90560000.0
2008-07-22 03:43:00,78.637,78.642,78.631,78.64,123940000.0
2008-07-22 03:44:00,78.63,78.665,78.63,78.665,130510000.0
2008-07-22 03:45:00,78.688,78.696,78.669,78.696,14090000.0
2008-07-22 03:46:00,78.685,78.694,78.684,78.69,13550000.0
2008-07-22 03:47:00,78.703,78.703,78.681,78.681,135380000.0
2008-07-22 03:48:00,78.689,78.691,78.657,78.657,12620000.0
2008-07-22 03:49:00,78.652,78.652,78.627,78.644,14340000.0
2008-07-22 03:50:00,78.666,78.666,78.643,78.664,127180000.0
2008-07-22 03:51:00,78.656,78.656,78.64,78.64,111430000.0
2008-07-22 03:52:00,78.656,78.66,78.652,78.652,98140000.0
2008-07-22 03:53:00,78.628,78.629,78.626,78.627,120770000.0
2008-07-22 03:54:00,78.662,78.662,78.608,78.613,120390000.0
2008-07-22 03:55:00,78.602,78.604,78.602,78.604,5450000.0
2008-07-22 03:56:00,78.621,78.633,78.613,78.617,131690000.0
2008-07-22 03:57:00,78.666,78.666,78.626,78.631,126330000.0
2008-07-22 03:58:00,78.622,78.639,78.622,78.631,14790000.0
2008-07-22 03:59:00,78.637,78.637,78.627,78.627,117310000.0
2008-07-22 04:00:00,78.663,78.663,78.633,78.633,100180000.0
2008-07-22 04:01:00,78.623,78.643,78.621,78.621,90980000.0
2008-07-22 04:02:00,78.628,78.644,78.626,78.63,133280000.0
2008-07-22 04:03:00,78.663,78.663,78.642,78.642,117670000.0
2008-07-22 04:04:00,78.63,78.636,78.63,78.636,8300000.0
2008-07-22 04:05:00,78.648,78.65,78.646,78.648,107080000.0
2008-07-22 04:06:00,78.705,78.705,78.647,78.669,89020000.0
2008-07-22 04:07:00,78.642,78.648,78.642,78.645,125290000.0
2008-07-22 04:08:00,78.649,78.662,78.641,78.641,127930000.0
2008-07-22 04:09:00,78.682,78.682,78.65,78.651,12960000.0
2008-07-22 04:10:00,78.658,78.673,78.65,78.65,86090000.0
2008-07-22 04:11:00,78.662,78.669,78.657,78.66,80240000.0
2008-07-22 04:12:00,78.691,78.691,78.649,78.655,113460000.0
2008-07-22 04:13:00,78.629,78.654,78.629,78.631,50820000.0
2008-07-22 04:14:00,78.642,78.653,78.642,78.646,123980000.0
2008-07-22 04:15:00,78.655,78.655,78.634,78.639,110390000.0
2008-07-22 04:16:00,78.629,78.637,78.629,78.629,98410000.0
2008-07-22 04:17:00,78.639,78.639,78.636,78.637,123430000.0
2008-07-22 04:18:00,78.646,78.646,78.629,78.629,125230000.0
2008-07-22 04:19:00,78.634,78.636,78.628,78.636,9400000.0
2008-07-22 04:21:00,78.644,78.644,78.634,78.636,9580000.0
2008-07-22 04:22:00,78.628,78.636,78.628,78.634,87380000.0
2008-07-22 04:23:00,78.632,78.639,78.629,78.629,77590000.0
2008-07-22 04:24:00,78.645,78.645,78.633,78.64,103520000.0
2008-07-22 04:25:00,78.628,78.636,78.628,78.63,51610000.0
2008-07-22 04:27:00,78.662,78.662,78.632,78.632,113510000.0
2008-07-22 04:29:00,78.636,78.636,78.627,78.627,119040000.0
2008-07-22 04:30:00,78.684,78.684,78.627,78.627,118680000.0
2008-07-22 04:32:00,78.614,78.632,78.614,78.632,105400000.0
2008-07-22 04:33:00,78.648,78.652,78.647,78.648,104080000.0
2008-07-22 04:34:00,78.633,78.644,78.622,78.637,131030000.0
2008-07-22 04:35:00,78.646,78.646,78.619,78.643,122470000.0
2008-07-22 04:36:00,78.642,78.642,78.631,78.631,7220000.0
2008-07-22 04:37:00,78.636,78.636,78.623,78.623,6760000.0
2008-07-22 04:38:00,78.625,78.625,78.617,78.617,120050000.0
2008-07-22 04:39:00,78.7,78.7,78.62,78.642,103260000.0
2008-07-22 04:42:00,78.628,78.646,78.622,78.636,111910000.0
2008-07-22 04:45:00,78.633,78.633,78.616,78.619,14510000.0
2008-07-22 04:46:00,78.612,78.635,78.612,78.635,75720000.0
2008-07-22 04:48:00,78.628,78.63,78.624,78.628,121930000.0
2008-07-22 04:49:00,78.615,78.626,78.615,78.618,13190000.0
2008-07-22 04:50:00,78.627,78.627,78.619,78.62,116090000.0
2008-07-22 04:51:00,78.686,78.687,78.686,78.687,3190000.0
2008-07-22 04:52:00,78.599,78.606,78.598,78.606,6940000.0
2008-07-22 04:54:00,78.643,78.643,78.613,78.643,24260000.0
2008-07-22 04:55:00,78.622,78.64,78.622,78.639,47370000.0
2008-07-22 04:56:00,78.629,78.641,78.623,78.629,37360000.0
2008-07-22 04:57:00,78.638,78.638,78.619,78.619,81230000.0
2008-07-22 04:58:00,78.632,78.647,78.632,78.647,80820000.0
2008-07-22 04:59:00,78.622,78.646,78.622,78.646,116130000.0
2008-07-22 05:00:00,78.683,78.683,78.63,78.643,53500000.0
2008-07-22 05:01:00,78.63,78.637,78.63,78.636,116470000.0
2008-07-22 05:02:00,78.611,78.636,78.611,78.612,99810000.0
2008-07-22 05:03:00,78.617,78.619,78.611,78.611,89280000.0
2008-07-22 05:05:00,78.616,78.616,78.601,78.601,121650000.0
2008-07-22 05:06:00,78.609,78.609,78.608,78.608,4690000.0
2008-07-22 05:07:00,78.628,78.628,78.618,78.619,129380000.0
2008-07-22 05:09:00,78.658,78.658,78.609,78.609,9990000.0
2008-07-22 05:10:00,78.601,78.605,78.601,78.604,6230000.0
2008-07-22 05:11:00,78.607,78.63,78.607,78.619,34040000.0
2008-07-22 05:12:00,78.624,78.624,78.607,78.608,78180000.0
2008-07-22 05:13:00,78.616,78.616,78.601,78.607,75040000.0
2008-07-22 05:14:00,78.6,78.613,78.594,78.594,108710000.0
2008-07-22 05:15:00,78.613,78.616,78.596,78.616,51730000.0
2008-07-22 05:18:00,78.622,78.622,78.595,78.595,96140000.0
2008-07-22 05:19:00,78.597,78.597,78.58,78.587,124190000.0
2008-07-22 05:20:00,78.588,78.593,78.583,78.588,121680000.0
2008-07-22 05:21:00,78.603,78.603,78.594,78.594,6050000.0
2008-07-22 05:22:00,78.58,78.585,78.58,78.585,4510000.0
2008-07-22 05:23:00,78.567,78.572,78.561,78.57,36100000.0
2008-07-22 05:24:00,78.582,78.582,78.56,78.56,87240000.0
2008-07-22 05:25:00,78.569,78.583,78.561,78.57,76770000.0
2008-07-22 05:26:00,78.582,78.593,78.574,78.587,109540000.0
2008-07-22 05:27:00,78.594,78.594,78.574,78.579,51740000.0
2008-07-22 05:28:00,78.568,78.573,78.56,78.573,114060000.0
2008-07-22 05:29:00,78.584,78.584,78.567,78.568,107010000.0
2008-07-22 05:30:00,78.575,78.584,78.563,78.563,92850000.0
2008-07-22 05:31:00,78.571,78.584,78.571,78.584,130730000.0
2008-07-22 05:32:00,78.559,78.568,78.558,78.566,122230000.0
2008-07-22 05:33:00,78.578,78.583,78.571,78.571,13190000.0
2008-07-22 05:35:00,78.576,78.576,78.57,78.57,80720000.0
2008-07-22 05:36:00,78.622,78.622,78.578,78.579,58090000.0
2008-07-22 05:37:00,78.568,78.577,78.568,78.577,57160000.0
2008-07-22 05:38:00,78.59,78.595,78.584,78.589,101760000.0
2008-07-22 05:39:00,78.599,78.614,78.594,78.602,100760000.0
2008-07-22 05:40:00,78.613,78.613,78.593,78.593,86460000.0
2008-07-22 05:41:00,78.594,78.603,78.585,78.596,65800000.0
2008-07-22 05:42:00,78.599,78.6,78.597,78.598,67020000.0
2008-07-22 05:43:00,78.609,78.61,78.607,78.609,84260000.0
2008-07-22 05:44:00,78.6,78.6,78.596,78.597,65550000.0
2008-07-22 05:45:00,78.598,78.599,78.597,78.597,22490000.0
2008-07-22 05:46:00,78.598,78.611,78.594,78.601,51940000.0
2008-07-22 05:47:00,78.58,78.594,78.58,78.59,39530000.0
2008-07-22 05:48:00,78.598,78.6,78.596,78.596,79780000.0
2008-07-22 05:50:00,78.582,78.594,78.582,78.589,102070000.0
2008-07-22 05:51:00,78.597,78.599,78.597,78.599,55360000.0
2008-07-22 05:52:00,78.599,78.612,78.593,78.597,113640000.0
2008-07-22 05:53:00,78.612,78.631,78.607,78.611,103170000.0
2008-07-22 05:54:00,78.634,78.634,78.603,78.613,94760000.0
2008-07-22 05:55:00,78.6,78.606,78.6,78.605,121730000.0
2008-07-22 05:57:00,78.633,78.633,78.606,78.612,82450000.0
2008-07-22 05:59:00,78.598,78.6,78.596,78.598,116950000.0
2008-07-22 06:00:00,78.617,78.632,78.604,78.619,87740000.0
2008-07-22 06:01:00,78.614,78.635,78.614,78.635,67500000.0
2008-07-22 06:03:00,78.633,78.633,78.614,78.619,82380000.0
2008-07-22 06:04:00,78.635,78.635,78.615,78.618,45940000.0
2008-07-22 06:05:00,78.61,78.633,78.61,78.633,45950000.0
2008-07-22 06:06:00,78.63,78.657,78.626,78.646,89200000.0
2008-07-22 06:07:00,78.658,78.663,78.651,78.651,61530000.0
2008-07-22 06:08:00,78.659,78.669,78.643,78.643,77200000.0
2008-07-22 06:09:00,78.674,78.674,78.654,78.666,69010000.0
2008-07-22 06:10:00,78.657,78.657,78.643,78.655,52770000.0
2008-07-22 06:11:00,78.649,78.665,78.643,78.658,67290000.0
2008-07-22 06:12:00,78.652,78.663,78.644,78.659,53160000.0
2008-07-22 06:13:00,78.648,78.661,78.642,78.648,46400000.0
2008-07-22 06:14:00,78.657,78.657,78.647,78.647,83640000.0
2008-07-22 06:15:00,78.675,78.681,78.672,78.672,94770000.0
2008-07-22 06:16:00,78.657,78.657,78.642,78.656,81880000.0
2008-07-22 06:17:00,78.648,78.663,78.643,78.643,62130000.0
2008-07-22 06:18:00,78.646,78.646,78.639,78.646,62700000.0
2008-07-22 06:19:00,78.639,78.647,78.639,78.639,69400000.0
2008-07-22 06:20:00,78.65,78.65,78.646,78.649,55810000.0
2008-07-22 06:21:00,78.658,78.659,78.657,78.658,23000000.0
2008-07-22 06:22:00,78.631,78.637,78.63,78.637,44960000.0
2008-07-22 06:24:00,78.647,78.65,78.646,78.647,76060000.0
2008-07-22 06:25:00,78.648,78.666,78.645,78.666,74140000.0
2008-07-22 06:26:00,78.643,78.662,78.643,78.651,104830000.0
2008-07-22 06:27:00,78.691,78.691,78.655,78.655,48620000.0
2008-07-22 06:28:00,78.639,78.646,78.639,78.645,103190000.0
2008-07-22 06:29:00,78.64,78.663,78.64,78.663,96670000.0
2008-07-22 06:30:00,78.664,78.665,78.643,78.665,86700000.0
2008-07-22 06:31:00,78.661,78.672,78.654,78.672,113040000.0
2008-07-22 06:32:00,78.672,78.684,78.672,78.672,109180000.0
2008-07-22 06:33:00,78.708,78.708,78.697,78.697,3230000.0
2008-07-22 06:34:00,78.686,78.686,78.665,78.676,62040000.0
2008-07-22 06:36:00,78.668,78.67,78.667,78.669,96240000.0
2008-07-22 06:38:00,78.667,78.667,78.661,78.661,56870000.0
2008-07-22 06:39:00,78.674,78.674,78.664,78.669,93450000.0
2008-07-22 06:40:00,78.661,78.67,78.661,78.665,76640000.0
2008-07-22 06:41:00,78.662,78.673,78.662,78.668,48740000.0
2008-07-22 06:42:00,78.685,78.685,78.672,78.672,18910000.0
2008-07-22 06:43:00,78.68,78.686,78.672,78.686,79470000.0
2008-07-22 06:44:00,78.672,78.684,78.672,78.676,42680000.0
2008-07-22 06:45:00,78.741,78.741,78.665,78.665,104660000.0
2008-07-22 06:46:00,78.667,78.667,78.658,78.666,132330000.0
2008-07-22 06:47:00,78.657,78.666,78.656,78.656,62340000.0
2008-07-22 06:48:00,78.703,78.703,78.663,78.663,58950000.0
2008-07-22 06:49:00,78.671,78.691,78.671,78.681,51860000.0
2008-07-22 06:50:00,78.669,78.702,78.669,78.695,120690000.0
2008-07-22 06:51:00,78.698,78.699,78.697,78.699,42160000.0
2008-07-22 06:52:00,78.678,78.68,78.677,78.679,58440000.0
2008-07-22 06:53:00,78.687,78.687,78.681,78.681,46450000.0
2008-07-22 06:54:00,78.694,78.703,78.694,78.698,81120000.0
2008-07-22 06:55:00,78.706,78.707,78.701,78.701,75440000.0
2008-07-22 06:56:00,78.705,78.713,78.703,78.709,54970000.0
2008-07-22 06:57:00,78.709,78.72,78.701,78.716,60410000.0
2008-07-22 06:58:00,78.722,78.722,78.704,78.709,60300000.0
2008-07-22 07:00:00,78.729,78.729,78.696,78.698,36050000.0
2008-07-22 07:01:00,78.686,78.708,78.686,78.696,46610000.0
2008-07-22 07:02:00,78.691,78.698,78.69,78.691,89760000.0
2008-07-22 07:03:00,78.713,78.713,78.683,78.684,150090000.0
2008-07-22 07:04:00,78.686,78.687,78.68,78.68,80560000.0
2008-07-22 07:05:00,78.687,78.696,78.672,78.696,81470000.0
2008-07-22 07:06:00,78.678,78.685,78.671,78.685,56400000.0
2008-07-22 07:07:00,78.69,78.704,78.683,78.691,34120000.0
2008-07-22 07:08:00,78.676,78.703,78.676,78.703,46340000.0
2008-07-22 07:09:00,78.697,78.697,78.688,78.688,81080000.0
2008-07-22 07:10:00,78.702,78.715,78.692,78.715,111840000.0
2008-07-22 07:11:00,78.696,78.703,78.691,78.697,35820000.0
2008-07-22 07:12:00,78.705,78.705,78.685,78.688,43250000.0
2008-07-22 07:13:00,78.709,78.714,78.701,78.707,28120000.0
2008-07-22 07:14:00,78.703,78.733,78.703,78.719,36230000.0
2008-07-22 07:15:00,78.734,78.734,78.717,78.719,59550000.0
2008-07-22 07:16:00,78.702,78.73,78.702,78.712,69280000.0
2008-07-22 07:17:00,78.724,78.724,78.705,78.717,122440000.0
2008-07-22 07:18:00,78.714,78.714,78.693,78.693,83670000.0
2008-07-22 07:19:00,78.695,78.698,78.689,78.698,92710000.0
2008-07-22 07:21:00,78.707,78.714,78.703,78.706,96580000.0
2008-07-22 07:22:00,78.71,78.73,78.704,78.725,88000000.0
2008-07-22 07:23:00,78.738,78.739,78.722,78.728,44810000.0
2008-07-22 07:24:00,78.734,78.744,78.723,78.744,30860000.0
2008-07-22 07:26:00,78.722,78.736,78.722,78.736,38150000.0
2008-07-22 07:27:00,78.729,78.73,78.728,78.729,17150000.0
2008-07-22 07:28:00,78.728,78.734,78.72,78.72,38350000.0
2008-07-22 07:29:00,78.732,78.748,78.732,78.748,49160000.0
2008-07-22 07:30:00,78.749,78.763,78.739,78.739,103590000.0
2008-07-22 07:31:00,78.747,78.758,78.741,78.749,72630000.0
2008-07-22 07:32:00,78.743,78.761,78.729,78.729,71760000.0
2008-07-22 07:33:00,78.741,78.741,78.722,78.728,86610000.0
2008-07-22 07:34:00,78.723,78.751,78.723,78.745,133490000.0
2008-07-22 07:35:00,78.733,78.733,78.714,78.72,103320000.0
2008-07-22 07:36:00,78.733,78.733,78.704,78.711,143220000.0
2008-07-22 07:37:00,78.713,78.725,78.712,78.717,116110000.0
2008-07-22 07:38:00,78.709,78.734,78.709,78.734,66110000.0
2008-07-22 07:39:00,78.741,78.741,78.692,78.692,80150000.0
2008-07-22 07:40:00,78.698,78.698,78.691,78.691,77740000.0
2008-07-22 07:41:00,78.702,78.717,78.695,78.717,68530000.0
2008-07-22 07:42:00,78.733,78.733,78.71,78.718,75300000.0
2008-07-22 07:43:00,78.709,78.716,78.709,78.716,76790000.0
2008-07-22 07:44:00,78.724,78.726,78.718,78.718,22210000.0
2008-07-22 07:45:00,78.723,78.723,78.703,78.71,76630000.0
2008-07-22 07:46:00,78.714,78.714,78.7,78.707,78130000.0
2008-07-22 07:47:00,78.71,78.715,78.702,78.708,126500000.0
2008-07-22 07:48:00,78.768,78.768,78.713,78.713,84620000.0
2008-07-22 07:49:00,78.715,78.715,78.703,78.709,80120000.0
2008-07-22 07:50:00,78.7,78.724,78.7,78.717,84260000.0
2008-07-22 07:51:00,78.728,78.73,78.727,78.727,86180000.0
2008-07-22 07:52:00,78.735,78.735,78.726,78.726,51190000.0
2008-07-22 07:53:00,78.722,78.742,78.722,78.736,42780000.0
2008-07-22 07:54:00,78.762,78.762,78.727,78.727,87000000.0
2008-07-22 07:57:00,78.724,78.732,78.713,78.72,66790000.0
2008-07-22 07:58:00,78.707,78.718,78.701,78.706,64570000.0
2008-07-22 07:59:00,78.717,78.717,78.71,78.717,74690000.0
2008-07-22 08:00:00,78.744,78.744,78.715,78.721,56550000.0
2008-07-22 08:01:00,78.73,78.743,78.722,78.728,55950000.0
2008-07-22 08:02:00,78.737,78.737,78.723,78.727,89140000.0
2008-07-22 08:03:00,78.744,78.746,78.722,78.722,96240000.0
2008-07-22 08:04:00,78.728,78.744,78.722,78.744,83660000.0
2008-07-22 08:05:00,78.721,78.741,78.715,78.737,65640000.0
2008-07-22 08:06:00,78.736,78.736,78.713,78.713,65870000.0
2008-07-22 08:07:00,78.699,78.711,78.699,78.703,71950000.0
2008-07-22 08:08:00,78.707,78.707,78.699,78.699,67150000.0
2008-07-22 08:09:00,78.748,78.749,78.747,78.748,24070000.0
2008-07-22 08:10:00,78.718,78.719,78.717,78.719,50200000.0
2008-07-22 08:11:00,78.728,78.735,78.721,78.735,37690000.0
2008-07-22 08:12:00,78.735,78.735,78.71,78.71,76880000.0
2008-07-22 08:13:00,78.724,78.745,78.724,78.745,82330000.0
2008-07-22 08:14:00,78.733,78.752,78.733,78.742,102260000.0
2008-07-22 08:15:00,78.753,78.753,78.735,78.739,53970000.0
2008-07-22 08:16:00,78.751,78.772,78.751,78.771,112460000.0
2008-07-22 08:17:00,78.75,78.773,78.734,78.734,100270000.0
2008-07-22 08:18:00,78.789,78.789,78.732,78.754,90320000.0
2008-07-22 08:19:00,78.723,78.741,78.721,78.721,114700000.0
2008-07-22 08:20:00,78.723,78.723,78.702,78.708,118810000.0
2008-07-22 08:21:00,78.721,78.723,78.712,78.712,7520000.0
2008-07-22 08:22:00,78.717,78.734,78.716,78.734,51600000.0
2008-07-22 08:23:00,78.726,78.74,78.723,78.728,110940000.0
2008-07-22 08:24:00,78.739,78.761,78.736,78.761,103140000.0
2008-07-22 08:25:00,78.737,78.755,78.733,78.739,91220000.0
2008-07-22 08:26:00,78.73,78.743,78.725,78.742,124210000.0
2008-07-22 08:27:00,78.742,78.744,78.721,78.744,113000000.0
2008-07-22 08:28:00,78.761,78.761,78.739,78.748,12810000.0
2008-07-22 08:29:00,78.728,78.738,78.728,78.738,58290000.0
2008-07-22 08:30:00,78.744,78.744,78.732,78.737,56710000.0
2008-07-22 08:31:00,78.754,78.754,78.733,78.733,61580000.0
2008-07-22 08:33:00,78.74,78.74,78.729,78.73,41920000.0
2008-07-22 08:34:00,78.738,78.759,78.734,78.734,50270000.0
2008-07-22 08:35:00,78.742,78.762,78.735,78.735,105990000.0
2008-07-22 08:36:00,78.751,78.755,78.734,78.754,152160000.0
2008-07-22 08:37:00,78.731,78.742,78.723,78.73,84110000.0
2008-07-22 08:38:00,78.741,78.753,78.741,78.749,79920000.0
2008-07-22 08:39:00,78.745,78.745,78.713,78.713,53510000.0
2008-07-22 08:40:00,78.728,78.744,78.719,78.721,32950000.0
2008-07-22 08:41:00,78.72,78.733,78.713,78.733,43000000.0
2008-07-22 08:42:00,78.727,78.727,78.713,78.72,81870000.0
2008-07-22 08:43:00,78.696,78.707,78.688,78.688,115110000.0
2008-07-22 08:44:00,78.695,78.698,78.695,78.697,33870000.0
2008-07-22 08:45:00,78.728,78.728,78.665,78.691,42200000.0
2008-07-22 08:46:00,78.669,78.676,78.669,78.675,26210000.0
2008-07-22 08:47:00,78.671,78.702,78.671,78.702,37930000.0
2008-07-22 08:48:00,78.696,78.705,78.685,78.688,59930000.0
2008-07-22 08:50:00,78.698,78.701,78.685,78.688,132770000.0
2008-07-22 08:51:00,78.697,78.702,78.684,78.69,80520000.0
2008-07-22 08:52:00,78.7,78.716,78.692,78.716,98190000.0
2008-07-22 08:53:00,78.701,78.715,78.701,78.715,109170000.0
2008-07-22 08:54:00,78.717,78.717,78.708,78.709,97900000.0
2008-07-22 08:55:00,78.72,78.735,78.714,78.726,79480000.0
2008-07-22 08:56:00,78.714,78.742,78.714,78.742,47600000.0
2008-07-22 08:57:00,78.73,78.73,78.702,78.702,30320000.0
2008-07-22 08:58:00,78.717,78.724,78.705,78.71,38170000.0
2008-07-22 08:59:00,78.723,78.731,78.703,78.708,39720000.0
2008-07-22 09:00:00,78.729,78.732,78.704,78.704,16720000.0
2008-07-22 09:01:00,78.709,78.725,78.709,78.725,37800000.0
2008-07-22 09:02:00,78.728,78.743,78.722,78.73,46650000.0
2008-07-22 09:03:00,78.747,78.747,78.722,78.737,113980000.0
2008-07-22 09:04:00,78.728,78.758,78.728,78.738,73370000.0
2008-07-22 09:05:00,78.747,78.747,78.71,78.718,65920000.0
2008-07-22 09:06:00,78.727,78.743,78.725,78.738,79680000.0
2008-07-22 09:07:00,78.743,78.743,78.73,78.737,127600000.0
2008-07-22 09:08:00,78.73,78.76,78.73,78.755,102840000.0
2008-07-22 09:09:00,78.774,78.774,78.743,78.743,149340000.0
2008-07-22 09:10:00,78.746,78.75,78.738,78.74,114180000.0
2008-07-22 09:11:00,78.743,78.745,78.732,78.738,68390000.0
2008-07-22 09:12:00,78.745,78.745,78.729,78.73,80500000.0
2008-07-22 09:13:00,78.737,78.747,78.724,78.747,78270000.0
2008-07-22 09:14:00,78.721,78.737,78.721,78.737,71430000.0
2008-07-22 09:15:00,78.728,78.728,78.718,78.718,76350000.0
2008-07-22 09:16:00,78.71,78.716,78.709,78.716,75270000.0
2008-07-22 09:17:00,78.71,78.722,78.71,78.722,20480000.0
2008-07-22 09:18:00,78.723,78.723,78.712,78.716,81440000.0
2008-07-22 09:19:00,78.735,78.735,78.717,78.724,82190000.0
2008-07-22 09:20:00,78.72,78.736,78.714,78.736,133050000.0
2008-07-22 09:21:00,78.744,78.744,78.725,78.743,87070000.0
2008-07-22 09:22:00,78.737,78.738,78.729,78.738,77880000.0
2008-07-22 09:23:00,78.732,78.738,78.732,78.737,77740000.0
2008-07-22 09:24:00,78.748,78.765,78.742,78.742,88540000.0
2008-07-22 09:25:00,78.729,78.737,78.729,78.735,51750000.0
2008-07-22 09:26:00,78.751,78.762,78.744,78.756,49600000.0
2008-07-22 09:27:00,78.755,78.773,78.743,78.773,78140000.0
2008-07-22 09:28:00,78.763,78.775,78.746,78.775,65140000.0
2008-07-22 09:29:00,78.747,78.763,78.743,78.747,78370000.0
2008-07-22 09:30:00,78.756,78.762,78.743,78.756,75860000.0
2008-07-22 09:31:00,78.749,78.761,78.734,78.745,51980000.0
2008-07-22 09:32:00,78.739,78.764,78.733,78.764,80430000.0
2008-07-22 09:33:00,78.775,78.775,78.756,78.76,53920000.0
2008-07-22 09:34:00,78.749,78.754,78.742,78.742,47470000.0
2008-07-22 09:35:00,78.768,78.775,78.754,78.768,91990000.0
2008-07-22 09:36:00,78.768,78.772,78.749,78.749,99950000.0
2008-07-22 09:37:00,78.74,78.761,78.74,78.741,77460000.0
2008-07-22 09:38:00,78.743,78.743,78.716,78.716,67420000.0
2008-07-22 09:39:00,78.731,78.745,78.725,78.738,68040000.0
2008-07-22 09:40:00,78.73,78.738,78.73,78.738,72630000.0
2008-07-22 09:41:00,78.731,78.737,78.731,78.735,69340000.0
2008-07-22 09:42:00,78.821,78.821,78.729,78.729,24800000.0
2008-07-22 09:43:00,78.736,78.736,78.729,78.729,51180000.0
2008-07-22 09:44:00,78.737,78.737,78.731,78.731,37860000.0
2008-07-22 09:45:00,78.751,78.751,78.722,78.722,72580000.0
2008-07-22 09:46:00,78.731,78.742,78.72,78.72,76590000.0
2008-07-22 09:47:00,78.728,78.737,78.72,78.737,109990000.0
2008-07-22 09:48:00,78.725,78.732,78.715,78.715,47320000.0
2008-07-22 09:49:00,78.699,78.714,78.699,78.705,110740000.0
2008-07-22 09:50:00,78.69,78.697,78.69,78.696,103120000.0
2008-07-22 09:51:00,78.706,78.71,78.701,78.701,88460000.0
2008-07-22 09:52:00,78.691,78.698,78.689,78.689,114260000.0
2008-07-22 09:53:00,78.696,78.699,78.687,78.69,113280000.0
2008-07-22 09:54:00,78.709,78.709,78.695,78.695,5110000.0
2008-07-22 09:55:00,78.696,78.696,78.692,78.692,47670000.0
2008-07-22 09:56:00,78.677,78.682,78.67,78.67,48360000.0
2008-07-22 09:57:00,78.692,78.692,78.674,78.681,77420000.0
2008-07-22 09:58:00,78.687,78.687,78.678,78.686,97740000.0
2008-07-22 09:59:00,78.687,78.703,78.685,78.688,79530000.0
2008-07-22 10:00:00,78.699,78.704,78.69,78.704,124450000.0
2008-07-22 10:02:00,78.695,78.695,78.687,78.688,54130000.0
2008-07-22 10:03:00,78.712,78.712,78.699,78.699,36480000.0
2008-07-22 10:04:00,78.688,78.693,78.682,78.687,34370000.0
2008-07-22 10:05:00,78.704,78.704,78.681,78.697,49180000.0
2008-07-22 10:06:00,78.715,78.715,78.69,78.69,26190000.0
2008-07-22 10:07:00,78.694,78.694,78.689,78.689,15150000.0
2008-07-22 10:08:00,78.678,78.686,78.678,78.686,43190000.0
2008-07-22 10:09:00,78.702,78.702,78.667,78.673,47840000.0
2008-07-22 10:10:00,78.679,78.685,78.67,78.685,51710000.0
2008-07-22 10:11:00,78.678,78.687,78.678,78.681,40860000.0
2008-07-22 10:12:00,78.679,78.683,78.666,78.67,53450000.0
2008-07-22 10:13:00,78.662,78.691,78.662,78.691,33720000.0
2008-07-22 10:14:00,78.693,78.704,78.683,78.704,92880000.0
2008-07-22 10:15:00,78.714,78.714,78.687,78.699,76480000.0
2008-07-22 10:16:00,78.683,78.683,78.668,78.675,57820000.0
2008-07-22 10:17:00,78.688,78.688,78.652,78.652,37120000.0
2008-07-22 10:18:00,78.671,78.671,78.649,78.649,24480000.0
2008-07-22 10:19:00,78.651,78.657,78.624,78.624,28750000.0
2008-07-22 10:20:00,78.631,78.644,78.625,78.644,80060000.0
2008-07-22 10:21:00,78.653,78.653,78.626,78.646,66830000.0
2008-07-22 10:22:00,78.631,78.636,78.631,78.636,37280000.0
2008-07-22 10:23:00,78.646,78.655,78.644,78.649,73000000.0
2008-07-22 10:24:00,78.658,78.671,78.653,78.661,103940000.0
2008-07-22 10:25:00,78.666,78.674,78.645,78.674,65410000.0
2008-07-22 10:26:00,78.673,78.703,78.673,78.689,44450000.0
2008-07-22 10:27:00,78.695,78.701,78.675,78.68,29980000.0
2008-07-22 10:28:00,78.687,78.694,78.673,78.673,59150000.0
2008-07-22 10:29:00,78.662,78.68,78.662,78.663,109080000.0
2008-07-22 10:30:00,78.653,78.666,78.653,78.666,72290000.0
2008-07-22 10:31:00,78.687,78.687,78.665,78.669,75240000.0
2008-07-22 10:32:00,78.676,78.683,78.671,78.682,39740000.0
2008-07-22 10:33:00,78.678,78.68,78.664,78.67,80990000.0
2008-07-22 10:34:00,78.682,78.684,78.661,78.684,87740000.0
2008-07-22 10:35:00,78.675,78.679,78.669,78.679,73750000.0
2008-07-22 10:36:00,78.712,78.712,78.674,78.681,64530000.0
2008-07-22 10:37:00,78.695,78.695,78.681,78.681,117550000.0
2008-07-22 10:38:00,78.703,78.703,78.684,78.684,113280000.0
2008-07-22 10:39:00,78.698,78.702,78.674,78.696,88370000.0
2008-07-22 10:40:00,78.688,78.688,78.668,78.676,89950000.0
2008-07-22 10:42:00,78.651,78.703,78.651,78.703,63670000.0
2008-07-22 10:43:00,78.687,78.691,78.686,78.688,107770000.0
2008-07-22 10:44:00,78.682,78.706,78.672,78.672,76680000.0
2008-07-22 10:45:00,78.695,78.701,78.683,78.683,83860000.0
2008-07-22 10:46:00,78.685,78.686,78.679,78.679,66120000.0
2008-07-22 10:47:00,78.686,78.693,78.671,78.688,76500000.0
2008-07-22 10:48:00,78.702,78.729,78.692,78.716,71960000.0
2008-07-22 10:49:00,78.709,78.715,78.709,78.709,68740000.0
2008-07-22 10:50:00,78.72,78.735,78.716,78.726,91900000.0
2008-07-22 10:51:00,78.728,78.734,78.714,78.72,68360000.0
2008-07-22 10:52:00,78.708,78.733,78.706,78.719,90390000.0
2008-07-22 10:53:00,78.723,78.745,78.723,78.73,62290000.0
2008-07-22 10:54:00,78.745,78.745,78.721,78.721,126560000.0
2008-07-22 10:55:00,78.726,78.732,78.714,78.718,100340000.0
2008-07-22 10:56:00,78.72,78.73,78.703,78.718,88110000.0
2008-07-22 10:57:00,78.715,78.715,78.702,78.707,57250000.0
2008-07-22 10:58:00,78.692,78.711,78.691,78.701,105160000.0
2008-07-22 10:59:00,78.706,78.708,78.702,78.702,82030000.0
2008-07-22 11:00:00,78.722,78.73,78.708,78.718,47270000.0
2008-07-22 11:01:00,78.725,78.725,78.711,78.711,24350000.0
2008-07-22 11:02:00,78.715,78.717,78.711,78.717,77010000.0
2008-07-22 11:03:00,78.724,78.729,78.704,78.711,45280000.0
2008-07-22 11:04:00,78.712,78.712,78.685,78.69,104630000.0
2008-07-22 11:05:00,78.696,78.696,78.673,78.686,132140000.0
2008-07-22 11:06:00,78.675,78.675,78.635,78.639,52390000.0
2008-07-22 11:07:00,78.649,78.649,78.603,78.614,52730000.0
2008-07-22 11:08:00,78.597,78.607,78.576,78.599,57480000.0
2008-07-22 11:09:00,78.603,78.615,78.6,78.615,117010000.0
2008-07-22 11:10:00,78.608,78.614,78.592,78.614,48320000.0
2008-07-22 11:11:00,78.616,78.618,78.612,78.617,61890000.0
2008-07-22 11:12:00,78.619,78.624,78.604,78.611,41370000.0
2008-07-22 11:13:00,78.593,78.615,78.593,78.615,76410000.0
2008-07-22 11:14:00,78.607,78.607,78.6,78.601,71360000.0
2008-07-22 11:15:00,78.608,78.615,78.608,78.61,49910000.0
2008-07-22 11:16:00,78.626,78.63,78.612,78.612,61960000.0
2008-07-22 11:17:00,78.638,78.645,78.625,78.645,61280000.0
2008-07-22 11:18:00,78.636,78.64,78.635,78.635,51240000.0
2008-07-22 11:19:00,78.656,78.663,78.651,78.663,41850000.0
2008-07-22 11:20:00,78.667,78.674,78.643,78.674,51570000.0
2008-07-22 11:21:00,78.667,78.681,78.657,78.677,96550000.0
2008-07-22 11:22:00,78.665,78.722,78.665,78.717,154940000.0
2008-07-22 11:23:00,78.726,78.726,78.705,78.709,84250000.0
2008-07-22 11:24:00,78.705,78.714,78.693,78.693,75970000.0
2008-07-22 11:25:00,78.681,78.684,78.672,78.672,57940000.0
2008-07-22 11:26:00,78.673,78.673,78.652,78.652,31680000.0
2008-07-22 11:27:00,78.666,78.666,78.646,78.65,42790000.0
2008-07-22 11:28:00,78.627,78.635,78.621,78.635,84480000.0
2008-07-22 11:29:00,78.653,78.672,78.646,78.672,123430000.0
2008-07-22 11:30:00,78.664,78.666,78.658,78.666,36630000.0
2008-07-22 11:31:00,78.653,78.671,78.653,78.66,41270000.0
2008-07-22 11:32:00,78.671,78.682,78.663,78.668,22890000.0
2008-07-22 11:33:00,78.684,78.684,78.662,78.67,38620000.0
2008-07-22 11:34:00,78.658,78.665,78.652,78.652,62860000.0
2008-07-22 11:35:00,78.672,78.672,78.653,78.653,71750000.0
2008-07-22 11:36:00,78.663,78.663,78.643,78.651,130920000.0
2008-07-22 11:37:00,78.642,78.674,78.642,78.668,83020000.0
2008-07-22 11:38:00,78.658,78.666,78.658,78.666,90100000.0
2008-07-22 11:39:00,78.674,78.674,78.658,78.661,105850000.0
2008-07-22 11:40:00,78.668,78.676,78.663,78.669,101640000.0
2008-07-22 11:41:00,78.659,78.659,78.639,78.639,78050000.0
2008-07-22 11:42:00,78.676,78.676,78.642,78.65,43480000.0
2008-07-22 11:43:00,78.653,78.657,78.632,78.654,32420000.0
2008-07-22 11:44:00,78.649,78.656,78.649,78.65,33120000.0
2008-07-22 11:45:00,78.654,78.654,78.633,78.639,43510000.0
2008-07-22 11:46:00,78.651,78.661,78.644,78.644,16330000.0
2008-07-22 11:47:00,78.648,78.648,78.639,78.64,39530000.0
2008-07-22 11:48:00,78.672,78.672,78.636,78.642,44400000.0
2008-07-22 11:49:00,78.628,78.636,78.621,78.636,116880000.0
2008-07-22 11:50:00,78.644,78.644,78.616,78.616,69790000.0
2008-07-22 11:51:00,78.627,78.634,78.613,78.615,70170000.0
2008-07-22 11:52:00,78.64,78.672,78.639,78.647,83490000.0
2008-07-22 11:53:00,78.658,78.683,78.652,78.652,128960000.0
2008-07-22 11:54:00,78.672,78.678,78.659,78.673,106330000.0
2008-07-22 11:55:00,78.665,78.682,78.658,78.677,145850000.0
2008-07-22 11:56:00,78.658,78.658,78.647,78.651,122280000.0
2008-07-22 11:57:00,78.664,78.672,78.653,78.668,71920000.0
2008-07-22 11:58:00,78.64,78.645,78.634,78.638,92390000.0
2008-07-22 11:59:00,78.657,78.661,78.633,78.633,77420000.0
2008-07-22 12:00:00,78.656,78.672,78.646,78.661,72820000.0
2008-07-22 12:01:00,78.671,78.683,78.664,78.668,71880000.0
2008-07-22 12:02:00,78.674,78.684,78.662,78.669,80900000.0
2008-07-22 12:03:00,78.7,78.7,78.668,78.694,23000000.0
2008-07-22 12:04:00,78.703,78.703,78.676,78.702,86770000.0
2008-07-22 12:05:00,78.695,78.695,78.684,78.688,76700000.0
2008-07-22 12:06:00,78.688,78.688,78.647,78.649,128650000.0
2008-07-22 12:07:00,78.629,78.637,78.629,78.637,90210000.0
2008-07-22 12:08:00,78.649,78.665,78.644,78.665,79680000.0
2008-07-22 12:09:00,78.665,78.665,78.643,78.657,77610000.0
2008-07-22 12:10:00,78.666,78.674,78.659,78.659,86910000.0
2008-07-22 12:11:00,78.672,78.702,78.672,78.686,58080000.0
2008-07-22 12:12:00,78.695,78.696,78.663,78.663,45940000.0
2008-07-22 12:13:00,78.67,78.683,78.662,78.669,91750000.0
2008-07-22 12:14:00,78.66,78.666,78.66,78.666,69160000.0
2008-07-22 12:15:00,78.703,78.703,78.675,78.681,83650000.0
2008-07-22 12:16:00,78.667,78.672,78.662,78.669,76280000.0
2008-07-22 12:17:00,78.658,78.658,78.651,78.655,54940000.0
2008-07-22 12:18:00,78.702,78.702,78.655,78.684,81040000.0
2008-07-22 12:19:00,78.678,78.679,78.67,78.67,58090000.0
2008-07-22 12:20:00,78.66,78.667,78.66,78.667,45410000.0
2008-07-22 12:21:00,78.667,78.674,78.654,78.658,88720000.0
2008-07-22 12:22:00,78.639,78.647,78.638,78.647,99860000.0
2008-07-22 12:23:00,78.649,78.651,78.641,78.649,83210000.0
2008-07-22 12:24:00,78.644,78.644,78.634,78.639,66060000.0
2008-07-22 12:25:00,78.631,78.637,78.631,78.637,64830000.0
2008-07-22 12:26:00,78.638,78.645,78.633,78.633,76240000.0
2008-07-22 12:27:00,78.639,78.64,78.636,78.639,65910000.0
2008-07-22 12:28:00,78.635,78.635,78.62,78.62,25590000.0
2008-07-22 12:29:00,78.628,78.629,78.627,78.628,56070000.0
2008-07-22 12:30:00,78.64,78.646,78.64,78.64,36720000.0
2008-07-22 12:31:00,78.647,78.65,78.646,78.647,79060000.0
2008-07-22 12:33:00,78.657,78.657,78.643,78.649,106600000.0
2008-07-22 12:34:00,78.646,78.656,78.642,78.642,54660000.0
2008-07-22 12:35:00,78.652,78.664,78.652,78.664,112530000.0
2008-07-22 12:36:00,78.658,78.666,78.649,78.649,104470000.0
2008-07-22 12:37:00,78.659,78.659,78.65,78.656,89720000.0
2008-07-22 12:38:00,78.667,78.667,78.659,78.664,124920000.0
2008-07-22 12:39:00,78.663,78.663,78.639,78.648,120090000.0
2008-07-22 12:40:00,78.629,78.639,78.624,78.631,13110000.0
2008-07-22 12:41:00,78.612,78.634,78.612,78.634,78610000.0
2008-07-22 12:42:00,78.632,78.663,78.63,78.663,131150000.0
2008-07-22 12:43:00,78.659,78.671,78.651,78.667,84140000.0
2008-07-22 12:44:00,78.673,78.673,78.64,78.648,93880000.0
2008-07-22 12:45:00,78.667,78.667,78.659,78.659,104500000.0
2008-07-22 12:46:00,78.627,78.634,78.621,78.621,93700000.0
2008-07-22 12:47:00,78.629,78.644,78.629,78.63,84890000.0
2008-07-22 12:48:00,78.645,78.645,78.63,78.637,39580000.0
2008-07-22 12:50:00,78.63,78.645,78.622,78.645,32730000.0
2008-07-22 12:51:00,78.634,78.642,78.623,78.637,43460000.0
2008-07-22 12:52:00,78.626,78.636,78.623,78.631,17290000.0
2008-07-22 12:53:00,78.639,78.645,78.633,78.638,37700000.0
2008-07-22 12:54:00,78.636,78.642,78.623,78.63,45560000.0
2008-07-22 12:55:00,78.62,78.639,78.62,78.628,112880000.0
2008-07-22 12:56:00,78.633,78.644,78.623,78.623,71080000.0
2008-07-22 12:57:00,78.624,78.643,78.624,78.628,67200000.0
2008-07-22 12:58:00,78.642,78.665,78.642,78.655,85320000.0
2008-07-22 12:59:00,78.664,78.664,78.641,78.641,130360000.0
2008-07-22 13:00:00,78.636,78.652,78.505,78.532,116790000.0
2008-07-22 13:01:00,78.509,78.538,78.497,78.513,142130000.0
2008-07-22 13:02:00,78.515,78.515,78.474,78.487,116960000.0
2008-07-22 13:03:00,78.506,78.521,78.488,78.493,66350000.0
2008-07-22 13:04:00,78.494,78.5,78.467,78.479,84150000.0
2008-07-22 13:05:00,78.491,78.511,78.478,78.484,76940000.0
2008-07-22 13:06:00,78.467,78.476,78.454,78.476,77340000.0
2008-07-22 13:07:00,78.491,78.529,78.465,78.513,72820000.0
2008-07-22 13:08:00,78.522,78.524,78.463,78.473,79330000.0
2008-07-22 13:09:00,78.458,78.471,78.435,78.437,21510000.0
2008-07-22 13:10:00,78.429,78.438,78.414,78.429,75820000.0
2008-07-22 13:11:00,78.433,78.433,78.398,78.416,74940000.0
2008-07-22 13:12:00,78.437,78.437,78.414,78.437,133730000.0
2008-07-22 13:13:00,78.43,78.459,78.426,78.455,95360000.0
2008-07-22 13:14:00,78.454,78.486,78.454,78.486,72560000.0
2008-07-22 13:15:00,78.491,78.511,78.479,78.511,72450000.0
2008-07-22 13:16:00,78.495,78.495,78.471,78.471,85950000.0
2008-07-22 13:17:00,78.456,78.461,78.452,78.458,48470000.0
2008-07-22 13:18:00,78.464,78.465,78.452,78.465,44580000.0
2008-07-22 13:19:00,78.448,78.455,78.443,78.455,81180000.0
2008-07-22 13:20:00,78.451,78.469,78.44,78.465,65220000.0
2008-07-22 13:21:00,78.476,78.48,78.456,78.474,77490000.0
2008-07-22 13:22:00,78.461,78.484,78.461,78.484,82200000.0
2008-07-22 13:23:00,78.513,78.537,78.506,78.51,59740000.0
2008-07-22 13:24:00,78.527,78.539,78.514,78.537,78290000.0
2008-07-22 13:25:00,78.547,78.554,78.535,78.554,55100000.0
2008-07-22 13:26:00,78.545,78.545,78.533,78.533,53140000.0
2008-07-22 13:27:00,78.533,78.533,78.516,78.519,83980000.0
2008-07-22 13:28:00,78.502,78.526,78.502,78.526,96310000.0
2008-07-22 13:30:00,78.528,78.569,78.513,78.542,69630000.0
2008-07-22 13:31:00,78.552,78.577,78.543,78.543,66310000.0
2008-07-22 13:32:00,78.552,78.581,78.547,78.57,68930000.0
2008-07-22 13:33:00,78.586,78.586,78.559,78.575,60920000.0
2008-07-22 13:34:00,78.569,78.579,78.567,78.576,20750000.0
2008-07-22 13:35:00,78.569,78.583,78.554,78.569,48790000.0
2008-07-22 13:36:00,78.591,78.591,78.566,78.572,35360000.0
2008-07-22 13:37:00,78.549,78.554,78.544,78.546,77120000.0
2008-07-22 13:39:00,78.565,78.586,78.565,78.586,103370000.0
2008-07-22 13:40:00,78.579,78.591,78.572,78.572,56520000.0
2008-07-22 13:41:00,78.58,78.593,78.572,78.572,108380000.0
2008-07-22 13:42:00,78.583,78.583,78.567,78.578,95040000.0
2008-07-22 13:43:00,78.585,78.585,78.558,78.56,92710000.0
2008-07-22 13:44:00,78.54,78.555,78.532,78.555,115660000.0
2008-07-22 13:45:00,78.553,78.553,78.516,78.528,120100000.0
2008-07-22 13:46:00,78.517,78.525,78.517,78.525,6280000.0
2008-07-22 13:47:00,78.539,78.551,78.533,78.54,59650000.0
2008-07-22 13:48:00,78.561,78.572,78.553,78.567,80200000.0
2008-07-22 13:49:00,78.587,78.587,78.556,78.569,54410000.0
2008-07-22 13:50:00,78.556,78.556,78.541,78.548,48370000.0
2008-07-22 13:51:00,78.554,78.554,78.539,78.554,88070000.0
2008-07-22 13:52:00,78.543,78.543,78.526,78.53,93090000.0
2008-07-22 13:53:00,78.513,78.532,78.513,78.526,82880000.0
2008-07-22 13:54:00,78.552,78.552,78.506,78.511,67100000.0
2008-07-22 13:55:00,78.516,78.516,78.509,78.509,67740000.0
2008-07-22 13:56:00,78.505,78.525,78.505,78.516,70280000.0
2008-07-22 13:57:00,78.537,78.537,78.52,78.52,62290000.0
2008-07-22 13:58:00,78.528,78.53,78.527,78.528,24790000.0
2008-07-22 13:59:00,78.516,78.516,78.51,78.51,49280000.0
2008-07-22 14:00:00,78.524,78.524,78.505,78.509,31980000.0
2008-07-22 14:01:00,78.508,78.515,78.503,78.515,81620000.0
2008-07-22 14:02:00,78.502,78.506,78.5,78.5,73510000.0
2008-07-22 14:03:00,78.526,78.526,78.513,78.513,105060000.0
2008-07-22 14:04:00,78.515,78.515,78.502,78.509,55470000.0
2008-07-22 14:05:00,78.497,78.497,78.487,78.487,110160000.0
2008-07-22 14:06:00,78.496,78.504,78.49,78.49,109500000.0
2008-07-22 14:07:00,78.499,78.504,78.493,78.498,91580000.0
2008-07-22 14:08:00,78.506,78.507,78.499,78.506,118850000.0
2008-07-22 14:09:00,78.52,78.53,78.517,78.521,119010000.0
2008-07-22 14:10:00,78.529,78.532,78.524,78.527,16560000.0
2008-07-22 14:11:00,78.541,78.554,78.532,78.549,74700000.0
2008-07-22 14:12:00,78.564,78.564,78.527,78.532,79770000.0
2008-07-22 14:13:00,78.513,78.531,78.513,78.52,85690000.0
2008-07-22 14:14:00,78.521,78.54,78.516,78.527,48960000.0
2008-07-22 14:15:00,78.538,78.571,78.532,78.571,47810000.0
2008-07-22 14:16:00,78.585,78.585,78.571,78.578,91920000.0
2008-07-22 14:17:00,78.589,78.613,78.586,78.601,62810000.0
2008-07-22 14:18:00,78.623,78.623,78.586,78.613,87190000.0
2008-07-22 14:19:00,78.62,78.637,78.615,78.636,69900000.0
2008-07-22 14:20:00,78.646,78.646,78.634,78.637,51550000.0
2008-07-22 14:21:00,78.665,78.665,78.646,78.658,75470000.0
2008-07-22 14:22:00,78.671,78.683,78.657,78.662,61200000.0
2008-07-22 14:23:00,78.676,78.676,78.659,78.659,52120000.0
2008-07-22 14:24:00,78.657,78.657,78.641,78.647,94900000.0
2008-07-22 14:25:00,78.639,78.647,78.639,78.647,96670000.0
2008-07-22 14:26:00,78.637,78.637,78.63,78.63,80240000.0
2008-07-22 14:27:00,78.629,78.639,78.629,78.636,69650000.0
2008-07-22 14:28:00,78.654,78.702,78.654,78.702,68410000.0
2008-07-22 14:29:00,78.699,78.702,78.683,78.697,78820000.0
2008-07-22 14:30:00,78.702,78.764,78.7,78.737,73400000.0
2008-07-22 14:31:00,78.733,78.733,78.712,78.721,21640000.0
2008-07-22 14:32:00,78.709,78.735,78.697,78.697,48910000.0
2008-07-22 14:33:00,78.697,78.714,78.685,78.714,38700000.0
2008-07-22 14:34:00,78.722,78.722,78.698,78.714,82850000.0
2008-07-22 14:35:00,78.743,78.767,78.735,78.741,75190000.0
2008-07-22 14:36:00,78.749,78.762,78.746,78.758,95930000.0
2008-07-22 14:37:00,78.743,78.743,78.724,78.731,56800000.0
2008-07-22 14:38:00,78.711,78.711,78.674,78.679,116160000.0
2008-07-22 14:39:00,78.696,78.703,78.675,78.698,95300000.0
2008-07-22 14:40:00,78.712,78.734,78.712,78.726,89620000.0
2008-07-22 14:41:00,78.743,78.754,78.743,78.753,123750000.0
2008-07-22 14:42:00,78.751,78.769,78.724,78.769,117410000.0
2008-07-22 14:43:00,78.786,78.794,78.779,78.787,18930000.0
2008-07-22 14:44:00,78.775,78.775,78.752,78.752,87140000.0
2008-07-22 14:45:00,78.775,78.824,78.771,78.824,78470000.0
2008-07-22 14:46:00,78.834,78.834,78.811,78.811,50990000.0
2008-07-22 14:47:00,78.78,78.801,78.776,78.788,32590000.0
2008-07-22 14:48:00,78.798,78.804,78.787,78.79,46520000.0
2008-07-22 14:49:00,78.808,78.814,78.795,78.808,85930000.0
2008-07-22 14:50:00,78.781,78.793,78.781,78.787,118890000.0
2008-07-22 14:51:00,78.801,78.801,78.775,78.795,39940000.0
2008-07-22 14:52:00,78.792,78.821,78.771,78.785,43890000.0
2008-07-22 14:53:00,78.761,78.772,78.761,78.772,27090000.0
2008-07-22 14:54:00,78.785,78.785,78.771,78.778,38050000.0
2008-07-22 14:55:00,78.759,78.774,78.759,78.768,63240000.0
2008-07-22 14:56:00,78.772,78.791,78.764,78.764,71770000.0
2008-07-22 14:57:00,78.797,78.797,78.776,78.786,124940000.0
2008-07-22 14:58:00,78.789,78.802,78.777,78.788,87670000.0
2008-07-22 14:59:00,78.8,78.823,78.8,78.823,99870000.0
2008-07-22 15:00:00,78.869,78.869,78.814,78.814,105680000.0
2008-07-22 15:01:00,78.801,78.824,78.801,78.808,98840000.0
2008-07-22 15:02:00,78.8,78.813,78.794,78.797,78300000.0
2008-07-22 15:03:00,78.81,78.81,78.763,78.763,47190000.0
2008-07-22 15:04:00,78.756,78.763,78.751,78.758,34650000.0
2008-07-22 15:05:00,78.759,78.779,78.759,78.768,34490000.0
2008-07-22 15:06:00,78.78,78.78,78.736,78.743,43960000.0
2008-07-22 15:07:00,78.751,78.768,78.744,78.745,18260000.0
2008-07-22 15:08:00,78.737,78.743,78.73,78.738,40280000.0
2008-07-22 15:09:00,78.729,78.733,78.723,78.729,49530000.0
2008-07-22 15:10:00,78.75,78.755,78.739,78.755,112740000.0
2008-07-22 15:11:00,78.745,78.748,78.74,78.74,73350000.0
2008-07-22 15:12:00,78.745,78.745,78.711,78.711,73890000.0
2008-07-22 15:13:00,78.72,78.734,78.713,78.734,87520000.0
2008-07-22 15:14:00,78.725,78.727,78.719,78.723,128230000.0
2008-07-22 15:15:00,78.751,78.751,78.725,78.728,109360000.0
2008-07-22 15:16:00,78.724,78.724,78.702,78.709,152610000.0
2008-07-22 15:17:00,78.701,78.719,78.698,78.711,122140000.0
2008-07-22 15:18:00,78.724,78.724,78.712,78.724,69100000.0
2008-07-22 15:19:00,78.738,78.744,78.731,78.731,90480000.0
2008-07-22 15:20:00,78.739,78.745,78.733,78.745,80430000.0
2008-07-22 15:21:00,78.74,78.753,78.735,78.747,76760000.0
2008-07-22 15:22:00,78.768,78.776,78.757,78.768,77160000.0
2008-07-22 15:23:00,78.754,78.761,78.742,78.756,73510000.0
2008-07-22 15:24:00,78.764,78.764,78.74,78.74,23510000.0
2008-07-22 15:25:00,78.75,78.764,78.745,78.749,74510000.0
2008-07-22 15:26:00,78.759,78.774,78.753,78.764,81930000.0
2008-07-22 15:27:00,78.787,78.787,78.779,78.779,131480000.0
2008-07-22 15:28:00,78.775,78.775,78.76,78.775,92060000.0
2008-07-22 15:29:00,78.763,78.775,78.763,78.775,78810000.0
2008-07-22 15:30:00,78.765,78.765,78.749,78.749,77360000.0
2008-07-22 15:31:00,78.759,78.769,78.743,78.743,82080000.0
2008-07-22 15:32:00,78.743,78.743,78.724,78.742,49580000.0
2008-07-22 15:33:00,78.745,78.745,78.723,78.723,50240000.0
2008-07-22 15:34:00,78.737,78.738,78.707,78.726,84120000.0
2008-07-22 15:35:00,78.721,78.745,78.721,78.745,76790000.0
2008-07-22 15:36:00,78.745,78.745,78.714,78.72,83500000.0
2008-07-22 15:37:00,78.736,78.736,78.72,78.72,75430000.0
2008-07-22 15:38:00,78.727,78.737,78.703,78.735,51410000.0
2008-07-22 15:39:00,78.755,78.756,78.726,78.749,73870000.0
2008-07-22 15:40:00,78.731,78.753,78.731,78.747,55790000.0
2008-07-22 15:41:00,78.726,78.741,78.716,78.733,49860000.0
2008-07-22 15:42:00,78.765,78.765,78.734,78.734,90010000.0
2008-07-22 15:43:00,78.744,78.773,78.744,78.759,96710000.0
2008-07-22 15:44:00,78.743,78.771,78.743,78.758,83020000.0
2008-07-22 15:45:00,78.765,78.765,78.745,78.75,66770000.0
2008-07-22 15:46:00,78.745,78.761,78.742,78.742,66830000.0
2008-07-22 15:47:00,78.731,78.744,78.731,78.74,71790000.0
2008-07-22 15:48:00,78.764,78.774,78.755,78.764,66470000.0
2008-07-22 15:49:00,78.775,78.775,78.754,78.767,22950000.0
2008-07-22 15:50:00,78.768,78.771,78.747,78.754,48580000.0
2008-07-22 15:51:00,78.769,78.772,78.752,78.752,33790000.0
2008-07-22 15:52:00,78.765,78.791,78.765,78.791,77390000.0
2008-07-22 15:53:00,78.801,78.801,78.757,78.757,74500000.0
2008-07-22 15:54:00,78.763,78.776,78.763,78.771,120180000.0
2008-07-22 15:55:00,78.779,78.795,78.779,78.784,55690000.0
2008-07-22 15:56:00,78.792,78.813,78.792,78.806,121240000.0
2008-07-22 15:57:00,78.816,78.816,78.791,78.791,103380000.0
2008-07-22 15:58:00,78.805,78.805,78.783,78.783,83410000.0
2008-07-22 15:59:00,78.786,78.791,78.775,78.786,118370000.0
2008-07-22 16:00:00,78.777,78.801,78.761,78.778,120000000.0
2008-07-22 16:01:00,78.797,78.81,78.795,78.809,14260000.0
2008-07-22 16:02:00,78.802,78.818,78.779,78.79,81880000.0
2008-07-22 16:03:00,78.811,78.838,78.799,78.835,42410000.0
2008-07-22 16:04:00,78.86,78.873,78.855,78.873,107180000.0
2008-07-22 16:05:00,78.861,78.882,78.852,78.861,140240000.0
2008-07-22 16:06:00,78.872,78.872,78.837,78.837,51130000.0
2008-07-22 16:07:00,78.83,78.841,78.822,78.831,57030000.0
2008-07-22 16:08:00,78.826,78.831,78.81,78.831,54370000.0
2008-07-22 16:09:00,78.827,78.858,78.816,78.853,105780000.0
2008-07-22 16:10:00,78.861,78.873,78.854,78.854,45110000.0
2008-07-22 16:11:00,78.859,78.88,78.856,78.873,56090000.0
2008-07-22 16:12:00,78.911,78.911,78.857,78.889,44850000.0
2008-07-22 16:13:00,78.89,78.894,78.882,78.887,74280000.0
2008-07-22 16:14:00,78.868,78.876,78.839,78.852,73390000.0
2008-07-22 16:15:00,78.858,78.86,78.844,78.844,58330000.0
2008-07-22 16:16:00,78.845,78.845,78.83,78.838,63050000.0
2008-07-22 16:17:00,78.845,78.845,78.821,78.821,57730000.0
2008-07-22 16:18:00,78.839,78.844,78.83,78.836,51130000.0
2008-07-22 16:19:00,78.843,78.843,78.831,78.838,38660000.0
2008-07-22 16:20:00,78.84,78.84,78.813,78.813,48190000.0
2008-07-22 16:21:00,78.81,78.832,78.801,78.811,98210000.0
2008-07-22 16:22:00,78.821,78.832,78.821,78.828,151470000.0
2008-07-22 16:23:00,78.82,78.835,78.82,78.821,87680000.0
2008-07-22 16:24:00,78.833,78.833,78.788,78.801,77220000.0
2008-07-22 16:25:00,78.789,78.813,78.785,78.813,59830000.0
2008-07-22 16:26:00,78.806,78.818,78.783,78.783,31590000.0
2008-07-22 16:27:00,78.793,78.83,78.788,78.818,45450000.0
2008-07-22 16:28:00,78.812,78.832,78.812,78.828,86760000.0
2008-07-22 16:29:00,78.8,78.814,78.8,78.8,117710000.0
2008-07-22 16:30:00,78.818,78.83,78.811,78.819,32710000.0
2008-07-22 16:31:00,78.826,78.832,78.802,78.802,42710000.0
2008-07-22 16:32:00,78.806,78.812,78.795,78.797,30100000.0
2008-07-22 16:33:00,78.795,78.796,78.784,78.796,39610000.0
2008-07-22 16:34:00,78.784,78.784,78.763,78.763,59360000.0
2008-07-22 16:35:00,78.777,78.777,78.764,78.772,77390000.0
2008-07-22 16:36:00,78.774,78.789,78.756,78.777,132650000.0
2008-07-22 16:37:00,78.788,78.794,78.776,78.778,81460000.0
2008-07-22 16:38:00,78.797,78.803,78.784,78.803,96090000.0
2008-07-22 16:39:00,78.805,78.821,78.796,78.803,104020000.0
2008-07-22 16:40:00,78.815,78.815,78.784,78.796,95590000.0
2008-07-22 16:41:00,78.791,78.797,78.791,78.795,74900000.0
2008-07-22 16:42:00,78.807,78.813,78.801,78.807,44990000.0
2008-07-22 16:43:00,78.804,78.861,78.797,78.861,34220000.0
2008-07-22 16:44:00,78.84,78.861,78.837,78.845,34990000.0
2008-07-22 16:45:00,78.874,78.874,78.837,78.843,41560000.0
2008-07-22 16:46:00,78.83,78.843,78.823,78.823,18230000.0
2008-07-22 16:47:00,78.823,78.832,78.805,78.828,40350000.0
2008-07-22 16:48:00,78.856,78.863,78.843,78.858,40590000.0
2008-07-22 16:49:00,78.852,78.862,78.843,78.843,108440000.0
2008-07-22 16:50:00,78.855,78.855,78.835,78.84,71560000.0
2008-07-22 16:51:00,78.819,78.826,78.802,78.802,68280000.0
2008-07-22 16:52:00,78.807,78.829,78.796,78.796,93110000.0
2008-07-22 16:53:00,78.803,78.819,78.798,78.8,133340000.0
2008-07-22 16:54:00,78.809,78.82,78.799,78.8,105740000.0
2008-07-22 16:55:00,78.802,78.802,78.771,78.778,150580000.0
2008-07-22 16:56:00,78.8,78.812,78.791,78.803,124540000.0
2008-07-22 16:57:00,78.815,78.822,78.804,78.817,69400000.0
2008-07-22 16:58:00,78.836,78.845,78.822,78.83,87750000.0
2008-07-22 16:59:00,78.836,78.836,78.803,78.803,81240000.0
2008-07-22 17:00:00,78.808,78.819,78.796,78.815,74490000.0
2008-07-22 17:01:00,78.833,78.833,78.812,78.818,69240000.0
2008-07-22 17:02:00,78.839,78.853,78.837,78.853,76680000.0
2008-07-22 17:03:00,78.852,78.857,78.828,78.829,23180000.0
2008-07-22 17:04:00,78.839,78.862,78.831,78.831,76900000.0
2008-07-22 17:05:00,78.839,78.85,78.824,78.838,84720000.0
2008-07-22 17:06:00,78.813,78.838,78.795,78.819,125520000.0
2008-07-22 17:07:00,78.807,78.829,78.793,78.793,103000000.0
2008-07-22 17:08:00,78.803,78.82,78.794,78.808,71570000.0
2008-07-22 17:09:00,78.805,78.814,78.783,78.783,80350000.0
2008-07-22 17:10:00,78.793,78.823,78.793,78.798,84580000.0
2008-07-22 17:11:00,78.786,78.799,78.773,78.773,52880000.0
2008-07-22 17:12:00,78.788,78.803,78.781,78.798,48300000.0
2008-07-22 17:13:00,78.806,78.822,78.798,78.799,83770000.0
2008-07-22 17:14:00,78.793,78.828,78.793,78.819,67780000.0
2008-07-22 17:15:00,78.831,78.852,78.816,78.843,79280000.0
2008-07-22 17:16:00,78.831,78.853,78.823,78.836,72730000.0
2008-07-22 17:17:00,78.812,78.841,78.812,78.836,59690000.0
2008-07-22 17:18:00,78.834,78.842,78.823,78.837,79120000.0
2008-07-22 17:19:00,78.808,78.819,78.787,78.798,58190000.0
2008-07-22 17:20:00,78.818,78.832,78.803,78.803,47940000.0
2008-07-22 17:21:00,78.824,78.824,78.737,78.737,91910000.0
2008-07-22 17:22:00,78.75,78.792,78.738,78.775,99690000.0
2008-07-22 17:23:00,78.743,78.753,78.716,78.735,80390000.0
2008-07-22 17:24:00,78.753,78.754,78.728,78.754,66200000.0
2008-07-22 17:25:00,78.766,78.771,78.738,78.758,60420000.0
2008-07-22 17:26:00,78.761,78.788,78.758,78.779,72710000.0
2008-07-22 17:27:00,78.795,78.795,78.75,78.75,63950000.0
2008-07-22 17:28:00,78.758,78.766,78.753,78.766,20940000.0
2008-07-22 17:29:00,78.777,78.79,78.756,78.756,47200000.0
2008-07-22 17:30:00,78.769,78.775,78.755,78.759,38100000.0
2008-07-22 17:31:00,78.749,78.775,78.749,78.774,82030000.0
2008-07-22 17:32:00,78.767,78.767,78.758,78.758,74720000.0
2008-07-22 17:33:00,78.787,78.792,78.751,78.77,108290000.0
2008-07-22 17:34:00,78.759,78.787,78.748,78.784,49500000.0
2008-07-22 17:35:00,78.813,78.855,78.806,78.811,113800000.0
2008-07-22 17:36:00,78.826,78.832,78.803,78.823,104890000.0
2008-07-22 17:37:00,78.808,78.818,78.795,78.802,92750000.0
2008-07-22 17:38:00,78.792,78.83,78.792,78.821,112010000.0
2008-07-22 17:39:00,78.821,78.821,78.79,78.8,117260000.0
2008-07-22 17:40:00,78.809,78.817,78.797,78.801,15290000.0
2008-07-22 17:41:00,78.809,78.831,78.804,78.825,74530000.0
2008-07-22 17:42:00,78.829,78.844,78.817,78.844,58110000.0
2008-07-22 17:43:00,78.846,78.846,78.816,78.828,47690000.0
2008-07-22 17:44:00,78.82,78.832,78.815,78.826,96430000.0
2008-07-22 17:45:00,78.813,78.861,78.813,78.861,103320000.0
2008-07-22 17:46:00,78.841,78.854,78.841,78.848,82050000.0
2008-07-22 17:47:00,78.827,78.837,78.793,78.813,66920000.0
2008-07-22 17:48:00,78.818,78.823,78.796,78.823,62490000.0
2008-07-22 17:49:00,78.803,78.837,78.803,78.821,72880000.0
2008-07-22 17:50:00,78.835,78.837,78.812,78.827,69730000.0
2008-07-22 17:51:00,78.853,78.853,78.832,78.832,22440000.0
2008-07-22 17:52:00,78.817,78.825,78.81,78.81,46900000.0
2008-07-22 17:53:00,78.811,78.811,78.763,78.763,39180000.0
2008-07-22 17:54:00,78.767,78.782,78.766,78.782,74000000.0
2008-07-22 17:55:00,78.774,78.774,78.752,78.76,71180000.0
2008-07-22 17:56:00,78.753,78.786,78.753,78.786,106250000.0
2008-07-22 17:57:00,78.804,78.804,78.773,78.773,51980000.0
2008-07-22 17:58:00,78.782,78.796,78.782,78.787,108730000.0
2008-07-22 17:59:00,78.802,78.821,78.786,78.821,98970000.0
2008-07-22 18:00:00,78.846,78.846,78.795,78.806,80820000.0
2008-07-22 18:01:00,78.809,78.814,78.802,78.807,120730000.0
2008-07-22 18:02:00,78.821,78.851,78.811,78.847,116240000.0
2008-07-22 18:03:00,78.849,78.852,78.842,78.842,8350000.0
2008-07-22 18:04:00,78.85,78.864,78.846,78.857,57430000.0
2008-07-22 18:05:00,78.841,78.855,78.826,78.855,46290000.0
2008-07-22 18:06:00,78.853,78.856,78.842,78.856,31020000.0
2008-07-22 18:07:00,78.869,78.881,78.855,78.881,61630000.0
2008-07-22 18:08:00,78.875,78.881,78.852,78.852,105850000.0
2008-07-22 18:09:00,78.879,78.884,78.865,78.884,67250000.0
2008-07-22 18:10:00,78.882,78.911,78.88,78.911,78490000.0
2008-07-22 18:11:00,78.881,78.887,78.853,78.866,39920000.0
2008-07-22 18:12:00,78.863,78.863,78.84,78.846,82420000.0
2008-07-22 18:13:00,78.851,78.852,78.818,78.818,85820000.0
2008-07-22 18:14:00,78.829,78.842,78.829,78.832,74650000.0
2008-07-22 18:15:00,78.847,78.847,78.823,78.835,57910000.0
2008-07-22 18:16:00,78.82,78.836,78.82,78.832,121860000.0
2008-07-22 18:17:00,78.833,78.854,78.833,78.841,117500000.0
2008-07-22 18:18:00,78.849,78.87,78.844,78.844,89570000.0
2008-07-22 18:19:00,78.845,78.852,78.822,78.838,95670000.0
2008-07-22 18:20:00,78.854,78.882,78.854,78.882,79960000.0
2008-07-22 18:21:00,78.857,78.868,78.844,78.848,60280000.0
2008-07-22 18:22:00,78.857,78.865,78.842,78.848,108090000.0
2008-07-22 18:23:00,78.831,78.861,78.828,78.855,73370000.0
2008-07-22 18:24:00,78.885,78.893,78.866,78.87,76190000.0
2008-07-22 18:25:00,78.887,78.894,78.875,78.886,60240000.0
2008-07-22 18:26:00,78.865,78.918,78.86,78.918,80470000.0
2008-07-22 18:27:00,78.916,78.927,78.878,78.885,75290000.0
2008-07-22 18:28:00,78.872,78.9,78.872,78.895,68760000.0
2008-07-22 18:29:00,78.902,78.96,78.902,78.953,93960000.0
2008-07-22 18:30:00,78.974,78.974,78.947,78.948,61530000.0
2008-07-22 18:31:00,78.958,78.974,78.943,78.959,94350000.0
2008-07-22 18:32:00,78.971,78.987,78.945,78.961,62180000.0
2008-07-22 18:33:00,78.958,78.986,78.908,78.908,136500000.0
2008-07-22 18:34:00,78.927,78.968,78.927,78.963,100660000.0
2008-07-22 18:35:00,78.951,78.97,78.939,78.959,91040000.0
2008-07-22 18:36:00,78.955,78.955,78.903,78.909,57080000.0
2008-07-22 18:37:00,78.895,78.895,78.856,78.885,96510000.0
2008-07-22 18:38:00,78.879,78.892,78.872,78.887,73880000.0
2008-07-22 18:39:00,78.913,78.913,78.882,78.882,55150000.0
2008-07-22 18:40:00,78.875,78.876,78.862,78.876,21230000.0
2008-07-22 18:41:00,78.863,78.863,78.832,78.832,80940000.0
2008-07-22 18:42:00,78.832,78.864,78.832,78.864,42330000.0
2008-07-22 18:43:00,78.878,78.885,78.862,78.885,104590000.0
2008-07-22 18:44:00,78.859,78.874,78.853,78.866,127620000.0
2008-07-22 18:45:00,78.856,78.869,78.853,78.863,56120000.0
2008-07-22 18:46:00,78.86,78.872,78.852,78.86,53930000.0
2008-07-22 18:47:00,78.848,78.853,78.833,78.841,54990000.0
2008-07-22 18:48:00,78.87,78.905,78.858,78.896,109770000.0
2008-07-22 18:49:00,78.891,78.921,78.891,78.902,41130000.0
2008-07-22 18:50:00,78.909,78.921,78.905,78.918,56030000.0
2008-07-22 18:51:00,78.937,78.943,78.922,78.922,46350000.0
2008-07-22 18:52:00,78.911,78.925,78.897,78.925,69400000.0
2008-07-22 18:53:00,78.914,78.915,78.899,78.915,75450000.0
2008-07-22 18:54:00,78.917,78.934,78.915,78.934,51200000.0
2008-07-22 18:55:00,78.913,78.941,78.913,78.921,58560000.0
2008-07-22 18:56:00,78.933,78.933,78.905,78.921,61240000.0
2008-07-22 18:57:00,78.937,78.937,78.914,78.917,49410000.0
2008-07-22 18:58:00,78.925,78.94,78.915,78.925,42810000.0
2008-07-22 18:59:00,78.915,78.926,78.915,78.926,52870000.0
2008-07-22 19:00:00,78.934,78.934,78.913,78.93,96110000.0
2008-07-22 19:01:00,78.928,78.952,78.923,78.946,160670000.0
2008-07-22 19:02:00,78.937,78.952,78.924,78.93,88930000.0
2008-07-22 19:03:00,78.944,78.944,78.916,78.936,79110000.0
2008-07-22 19:04:00,78.928,78.94,78.912,78.912,53520000.0
2008-07-22 19:05:00,78.9,78.935,78.9,78.919,33710000.0
2008-07-22 19:06:00,78.935,78.935,78.922,78.928,42290000.0
2008-07-22 19:07:00,78.934,78.934,78.912,78.919,86620000.0
2008-07-22 19:08:00,78.912,78.933,78.912,78.932,111600000.0
2008-07-22 19:09:00,78.95,78.95,78.93,78.93,33280000.0
2008-07-22 19:10:00,78.937,78.952,78.929,78.938,42100000.0
2008-07-22 19:11:00,78.956,78.956,78.941,78.944,24650000.0
2008-07-22 19:12:00,78.98,78.991,78.966,78.979,41870000.0
2008-07-22 19:13:00,78.995,78.995,78.977,78.987,60690000.0
2008-07-22 19:14:00,78.961,78.98,78.953,78.977,74630000.0
2008-07-22 19:15:00,78.973,78.973,78.934,78.934,129830000.0
2008-07-22 19:16:00,78.938,78.952,78.933,78.948,83110000.0
2008-07-22 19:17:00,78.957,78.964,78.953,78.959,91490000.0
2008-07-22 19:18:00,78.967,78.967,78.926,78.926,107830000.0
2008-07-22 19:19:00,78.932,78.938,78.929,78.93,103470000.0
2008-07-22 19:20:00,78.92,78.931,78.91,78.91,80860000.0
2008-07-22 19:21:00,78.918,78.918,78.915,78.917,46620000.0
2008-07-22 19:22:00,78.907,78.916,78.907,78.916,34390000.0
2008-07-22 19:23:00,78.927,78.928,78.92,78.92,36650000.0
2008-07-22 19:24:00,78.938,78.944,78.927,78.932,42520000.0
2008-07-22 19:25:00,78.937,78.96,78.936,78.958,19090000.0
2008-07-22 19:26:00,78.94,78.951,78.932,78.947,45630000.0
2008-07-22 19:27:00,78.956,78.964,78.952,78.955,45580000.0
2008-07-22 19:28:00,78.983,78.983,78.947,78.963,114530000.0
2008-07-22 19:29:00,78.957,78.974,78.954,78.967,70940000.0
2008-07-22 19:30:00,78.969,78.981,78.949,78.958,70650000.0
2008-07-22 19:31:00,78.962,78.962,78.946,78.95,87840000.0
2008-07-22 19:33:00,78.962,78.962,78.942,78.942,108040000.0
2008-07-22 19:34:00,78.93,78.954,78.923,78.923,151990000.0
2008-07-22 19:35:00,78.933,78.95,78.933,78.939,120790000.0
2008-07-22 19:36:00,78.951,78.951,78.933,78.949,72840000.0
2008-07-22 19:37:00,78.964,78.979,78.958,78.96,89360000.0
2008-07-22 19:38:00,78.961,78.965,78.951,78.965,79450000.0
2008-07-22 19:39:00,78.963,78.963,78.942,78.951,75340000.0
2008-07-22 19:40:00,78.94,78.949,78.934,78.941,76180000.0
2008-07-22 19:41:00,78.93,78.943,78.93,78.937,80710000.0
2008-07-22 19:42:00,78.952,78.953,78.933,78.953,23330000.0
2008-07-22 19:43:00,78.93,78.959,78.918,78.959,79900000.0
2008-07-22 19:44:00,78.958,78.961,78.956,78.958,77960000.0
2008-07-22 19:45:00,78.975,78.979,78.953,78.968,124720000.0
2008-07-22 19:46:00,78.979,78.993,78.974,78.993,106580000.0
2008-07-22 19:47:00,78.995,78.995,78.972,78.983,79790000.0
2008-07-22 19:48:00,79.023,79.023,78.964,78.973,83670000.0
2008-07-22 19:49:00,78.983,78.983,78.952,78.958,86540000.0
2008-07-22 19:50:00,78.961,78.99,78.961,78.97,53150000.0
2008-07-22 19:51:00,78.985,78.987,78.964,78.985,55540000.0
2008-07-22 19:52:00,78.959,78.967,78.959,78.966,88840000.0
2008-07-22 19:53:00,78.963,79.004,78.963,79.004,76260000.0
2008-07-22 19:54:00,79.004,79.018,78.989,79.0,80260000.0
2008-07-22 19:55:00,78.982,79.019,78.982,78.998,75940000.0
2008-07-22 19:56:00,79.007,79.007,78.999,79.006,57260000.0
2008-07-22 19:57:00,79.022,79.022,78.963,78.963,71640000.0
2008-07-22 19:58:00,78.973,79.014,78.971,78.971,60630000.0
2008-07-22 19:59:00,78.975,78.978,78.956,78.975,54270000.0
2008-07-22 20:00:00,78.983,78.99,78.958,78.959,90560000.0
2008-07-22 20:01:00,78.949,78.974,78.943,78.943,105080000.0
2008-07-22 20:02:00,78.962,78.978,78.936,78.967,83330000.0
2008-07-22 20:03:00,78.983,78.983,78.947,78.974,66890000.0
2008-07-22 20:04:00,78.95,78.959,78.943,78.948,67240000.0
2008-07-22 20:05:00,78.942,78.966,78.933,78.966,74970000.0
2008-07-22 20:06:00,78.963,78.963,78.945,78.955,65640000.0
2008-07-22 20:07:00,78.95,78.96,78.945,78.956,25630000.0
2008-07-22 20:08:00,78.944,78.947,78.94,78.947,50220000.0
2008-07-22 20:09:00,78.965,78.965,78.942,78.952,33310000.0
2008-07-22 20:10:00,78.962,78.962,78.944,78.946,77910000.0
2008-07-22 20:11:00,78.962,78.962,78.923,78.946,84220000.0
2008-07-22 20:12:00,78.954,78.954,78.925,78.925,108050000.0
2008-07-22 20:13:00,78.907,78.927,78.887,78.893,52630000.0
2008-07-22 20:14:00,78.901,78.923,78.897,78.904,116220000.0
2008-07-22 20:15:00,78.911,78.922,78.902,78.922,101340000.0
2008-07-22 20:16:00,78.904,78.924,78.904,78.911,88250000.0
2008-07-22 20:17:00,78.898,78.921,78.893,78.893,121850000.0
2008-07-22 20:18:00,78.908,78.91,78.899,78.907,120800000.0
2008-07-22 20:19:00,78.877,78.898,78.876,78.885,19980000.0
2008-07-22 20:20:00,78.876,78.886,78.867,78.886,86870000.0
2008-07-22 20:21:00,78.881,78.902,78.881,78.89,89140000.0
2008-07-22 20:22:00,78.906,78.935,78.906,78.912,115090000.0
2008-07-22 20:23:00,78.926,78.926,78.906,78.906,115410000.0
2008-07-22 20:24:00,78.924,78.946,78.912,78.946,113890000.0
2008-07-22 20:25:00,78.928,78.945,78.916,78.941,103250000.0
2008-07-22 20:26:00,78.919,78.947,78.919,78.942,32620000.0
2008-07-22 20:27:00,78.96,78.96,78.915,78.915,10820000.0
2008-07-22 20:28:00,78.925,78.941,78.92,78.934,70750000.0
2008-07-22 20:29:00,78.951,78.951,78.927,78.945,118770000.0
2008-07-22 20:30:00,78.945,78.95,78.923,78.928,74400000.0
2008-07-22 20:31:00,78.942,78.954,78.931,78.937,103840000.0
2008-07-22 20:32:00,78.924,78.933,78.91,78.933,108920000.0
2008-07-22 20:33:00,78.921,78.921,78.904,78.904,109800000.0
2008-07-22 20:34:00,78.911,78.933,78.907,78.907,83390000.0
2008-07-22 20:35:00,78.918,78.918,78.879,78.884,99000000.0
2008-07-22 20:36:00,78.913,78.914,78.885,78.885,79250000.0
2008-07-22 20:37:00,78.881,78.892,78.881,78.891,9090000.0
2008-07-22 20:38:00,78.871,78.916,78.871,78.881,139920000.0
2008-07-22 20:39:00,78.91,78.91,78.89,78.907,13000000.0
2008-07-22 20:40:00,78.903,78.92,78.892,78.895,16710000.0
2008-07-22 20:41:00,78.891,78.919,78.884,78.919,100850000.0
2008-07-22 20:42:00,78.914,78.914,78.883,78.889,14270000.0
2008-07-22 20:43:00,78.906,78.946,78.906,78.946,7590000.0
2008-07-22 20:44:00,78.933,78.959,78.933,78.935,97980000.0
2008-07-22 20:45:00,78.991,78.991,78.943,78.957,72620000.0
2008-07-22 20:46:00,78.932,78.941,78.925,78.925,14500000.0
2008-07-22 20:47:00,78.933,78.933,78.911,78.924,60390000.0
2008-07-22 20:48:00,78.924,78.931,78.903,78.928,71220000.0
2008-07-22 20:49:00,78.948,78.952,78.923,78.923,94940000.0
2008-07-22 20:50:00,78.932,78.932,78.917,78.92,66850000.0
2008-07-22 20:51:00,78.944,78.944,78.915,78.933,46480000.0
2008-07-22 20:52:00,78.929,78.94,78.925,78.926,81080000.0
2008-07-22 20:53:00,78.92,78.931,78.906,78.912,100480000.0
2008-07-22 20:54:00,78.943,78.943,78.903,78.903,72180000.0
2008-07-22 20:55:00,78.89,78.91,78.875,78.897,51250000.0
2008-07-22 20:56:00,78.89,78.89,78.869,78.869,45230000.0
2008-07-22 20:57:00,78.874,78.874,78.864,78.868,74050000.0
2008-07-22 20:58:00,78.859,78.881,78.859,78.868,98050000.0
2008-07-22 20:59:00,78.861,78.892,78.861,78.88,105430000.0
2008-07-22 21:00:00,78.914,78.914,78.879,78.888,113070000.0
2008-07-22 21:01:00,78.877,78.885,78.877,78.879,111930000.0
2008-07-22 21:02:00,78.87,78.884,78.87,78.882,98830000.0
2008-07-22 21:03:00,78.891,78.891,78.878,78.878,6010000.0
2008-07-22 21:04:00,78.875,78.875,78.856,78.864,84470000.0
2008-07-22 21:05:00,78.856,78.864,78.856,78.862,62990000.0
2008-07-22 21:06:00,78.876,78.876,78.849,78.849,53730000.0
2008-07-22 21:07:00,78.855,78.857,78.849,78.857,59830000.0
2008-07-22 21:08:00,78.848,78.856,78.848,78.855,72400000.0
2008-07-22 21:09:00,78.875,78.875,78.856,78.856,6390000.0
2008-07-22 21:10:00,78.859,78.86,78.855,78.859,145590000.0
2008-07-22 21:11:00,78.866,78.868,78.854,78.854,115990000.0
2008-07-22 21:12:00,78.881,78.881,78.863,78.866,85110000.0
2008-07-22 21:13:00,78.857,78.866,78.856,78.866,90440000.0
2008-07-22 21:15:00,78.883,78.886,78.862,78.862,145660000.0
2008-07-22 21:16:00,78.866,78.866,78.86,78.861,87630000.0
2008-07-22 21:18:00,78.874,78.874,78.851,78.857,61980000.0
2008-07-22 21:19:00,78.868,78.874,78.866,78.869,117730000.0
2008-07-22 21:20:00,78.857,78.859,78.843,78.845,183610000.0
2008-07-22 21:21:00,78.865,78.869,78.855,78.858,149570000.0
2008-07-22 21:22:00,78.848,78.853,78.844,78.848,111360000.0
2008-07-22 21:23:00,78.867,78.869,78.86,78.869,74770000.0
2008-07-22 21:24:00,78.888,78.898,78.874,78.879,96200000.0
2008-07-22 21:25:00,78.883,78.883,78.864,78.877,95240000.0
2008-07-22 21:26:00,78.879,78.879,78.858,78.858,119720000.0
2008-07-22 21:27:00,78.893,78.896,78.87,78.874,142100000.0
2008-07-22 21:28:00,78.884,78.884,78.871,78.88,137640000.0
2008-07-22 21:29:00,78.89,78.896,78.887,78.896,116440000.0
2008-07-22 21:30:00,78.91,78.91,78.883,78.9,135860000.0
2008-07-22 21:31:00,78.91,78.918,78.896,78.911,131580000.0
2008-07-22 21:32:00,78.921,78.931,78.921,78.922,66610000.0
2008-07-22 21:33:00,78.932,78.932,78.919,78.919,58660000.0
2008-07-22 21:34:00,78.928,78.934,78.924,78.924,89760000.0
2008-07-22 21:35:00,78.915,78.918,78.913,78.913,104460000.0
2008-07-22 21:36:00,78.931,78.931,78.918,78.918,86070000.0
2008-07-22 21:37:00,78.925,78.926,78.919,78.926,113650000.0
2008-07-22 21:38:00,78.92,78.934,78.92,78.925,53810000.0
2008-07-22 21:39:00,78.949,78.962,78.934,78.962,129350000.0
2008-07-22 21:40:00,78.96,78.974,78.96,78.972,106900000.0
2008-07-22 21:41:00,78.966,78.967,78.96,78.966,83860000.0
2008-07-22 21:42:00,78.987,78.992,78.974,78.979,100460000.0
2008-07-22 21:43:00,78.966,78.978,78.958,78.966,85740000.0
2008-07-22 21:44:00,78.978,79.013,78.974,79.013,106480000.0
2008-07-22 21:45:00,78.989,79.012,78.98,79.008,125090000.0
2008-07-22 21:46:00,78.997,79.002,78.983,78.983,93900000.0
2008-07-22 21:47:00,78.967,78.972,78.961,78.97,77360000.0
2008-07-22 21:48:00,78.985,78.985,78.966,78.97,60010000.0
2008-07-22 21:49:00,78.961,78.97,78.961,78.967,6240000.0
2008-07-22 21:51:00,78.989,78.989,78.949,78.96,63170000.0
2008-07-22 21:52:00,78.951,78.96,78.947,78.95,96090000.0
2008-07-22 21:53:00,78.954,78.954,78.926,78.927,107270000.0
2008-07-22 21:54:00,78.946,78.962,78.941,78.961,90970000.0
2008-07-22 21:55:00,78.951,78.957,78.922,78.922,61970000.0
2008-07-22 21:56:00,78.926,78.93,78.892,78.924,72770000.0
2008-07-22 21:57:00,78.931,78.931,78.904,78.91,83430000.0
2008-07-22 21:58:00,78.932,78.932,78.905,78.905,105100000.0
2008-07-22 21:59:00,78.912,78.946,78.899,78.946,96470000.0
2008-07-22 22:00:00,78.972,78.972,78.918,78.941,73410000.0
2008-07-22 22:01:00,78.942,78.942,78.899,78.928,34950000.0
2008-07-22 22:02:00,78.935,78.942,78.923,78.936,95150000.0
2008-07-22 22:03:00,78.954,78.954,78.935,78.943,113370000.0
2008-07-22 22:04:00,78.93,78.938,78.923,78.923,101810000.0
2008-07-22 22:05:00,78.93,78.945,78.901,78.926,120160000.0
2008-07-22 22:06:00,78.94,78.94,78.913,78.92,131570000.0
2008-07-22 22:07:00,78.907,78.914,78.907,78.914,125560000.0
2008-07-22 22:08:00,78.911,78.924,78.911,78.919,93280000.0
2008-07-22 22:09:00,78.932,78.932,78.915,78.92,115680000.0
2008-07-22 22:10:00,78.924,78.924,78.916,78.917,69820000.0
2008-07-22 22:11:00,78.898,78.915,78.84,78.869,78000000.0
2008-07-22 22:12:00,78.873,78.875,78.86,78.875,12780000.0
2008-07-22 22:13:00,78.885,78.885,78.862,78.868,87570000.0
2008-07-22 22:14:00,78.88,78.891,78.875,78.889,53640000.0
2008-07-22 22:15:00,78.916,78.916,78.905,78.909,102540000.0
2008-07-22 22:16:00,78.907,78.909,78.899,78.9,82700000.0
2008-07-22 22:17:00,78.89,78.905,78.89,78.901,83780000.0
2008-07-22 22:18:00,78.898,78.914,78.898,78.914,92390000.0
2008-07-22 22:19:00,78.919,78.953,78.919,78.937,57990000.0
2008-07-22 22:20:00,78.924,78.943,78.924,78.938,98390000.0
2008-07-22 22:21:00,78.944,78.944,78.912,78.912,111780000.0
2008-07-22 22:22:00,78.92,78.926,78.92,78.925,80910000.0
2008-07-22 22:23:00,78.921,78.933,78.921,78.933,78460000.0
2008-07-22 22:24:00,78.959,78.959,78.931,78.935,14730000.0
2008-07-22 22:25:00,78.927,78.937,78.927,78.936,77660000.0
2008-07-22 22:26:00,78.929,78.929,78.925,78.928,54630000.0
2008-07-22 22:27:00,78.937,78.937,78.916,78.926,104630000.0
2008-07-22 22:28:00,78.918,78.926,78.917,78.921,88640000.0
2008-07-22 22:29:00,78.926,78.928,78.917,78.92,119620000.0
2008-07-22 22:30:00,78.954,78.954,78.925,78.938,65090000.0
2008-07-22 22:32:00,78.946,78.946,78.932,78.932,62040000.0
2008-07-22 22:33:00,78.945,78.945,78.931,78.941,119810000.0
2008-07-22 22:34:00,78.938,78.946,78.938,78.946,125530000.0
2008-07-22 22:35:00,78.938,78.939,78.935,78.935,78560000.0
2008-07-22 22:36:00,78.945,78.945,78.927,78.939,13370000.0
2008-07-22 22:37:00,78.926,78.94,78.923,78.93,94530000.0
2008-07-22 22:38:00,78.92,78.93,78.92,78.929,121840000.0
2008-07-22 22:39:00,78.936,78.937,78.924,78.925,77040000.0
2008-07-22 22:40:00,78.927,78.927,78.914,78.916,64290000.0
2008-07-22 22:41:00,78.928,78.931,78.927,78.928,39620000.0
2008-07-22 22:42:00,78.94,78.94,78.937,78.938,51090000.0
2008-07-22 22:43:00,78.94,78.946,78.939,78.94,80250000.0
2008-07-22 22:44:00,78.956,78.956,78.941,78.954,65180000.0
2008-07-22 22:45:00,78.96,78.96,78.926,78.948,65360000.0
2008-07-22 22:46:00,78.956,78.957,78.942,78.942,85720000.0
2008-07-22 22:47:00,78.949,78.957,78.949,78.957,64560000.0
2008-07-22 22:48:00,78.974,78.974,78.964,78.967,57130000.0
2008-07-22 22:49:00,78.974,78.974,78.962,78.969,83320000.0
2008-07-22 22:50:00,78.96,78.961,78.939,78.947,69950000.0
2008-07-22 22:51:00,78.966,78.966,78.956,78.956,89950000.0
2008-07-22 22:52:00,78.965,78.967,78.959,78.967,13330000.0
2008-07-22 22:53:00,78.958,78.966,78.958,78.965,35360000.0
2008-07-22 22:54:00,78.977,78.993,78.977,78.98,57300000.0
2008-07-22 22:55:00,78.995,78.995,78.972,78.981,64250000.0
2008-07-22 22:56:00,78.995,78.995,78.979,78.979,80270000.0
2008-07-22 22:57:00,79.005,79.011,79.003,79.008,62380000.0
2008-07-22 22:59:00,78.966,78.975,78.955,78.975,119270000.0
2008-07-22 23:00:00,78.982,78.982,78.953,78.953,7140000.0
2008-07-22 23:01:00,78.959,78.965,78.954,78.955,64900000.0
2008-07-22 23:02:00,78.977,78.98,78.962,78.976,79640000.0
2008-07-22 23:03:00,78.976,78.984,78.97,78.97,100810000.0
2008-07-22 23:04:00,78.974,78.978,78.968,78.969,113770000.0
2008-07-22 23:05:00,78.959,78.968,78.959,78.968,33460000.0
2008-07-22 23:06:00,78.978,78.984,78.969,78.969,39670000.0
2008-07-22 23:07:00,78.976,78.984,78.967,78.977,54140000.0
2008-07-22 23:08:00,78.984,78.984,78.971,78.984,12220000.0
2008-07-22 23:09:00,79.008,79.008,78.988,78.988,9800000.0
2008-07-22 23:10:00,78.996,78.996,78.982,78.989,72070000.0
2008-07-22 23:11:00,78.996,78.996,78.964,78.964,33600000.0
2008-07-22 23:12:00,78.981,78.981,78.947,78.957,95470000.0
2008-07-22 23:13:00,78.946,78.947,78.938,78.946,93370000.0
2008-07-22 23:14:00,78.938,78.945,78.938,78.941,38780000.0
2008-07-22 23:15:00,78.973,78.973,78.934,78.934,54510000.0
2008-07-22 23:17:00,78.916,78.919,78.91,78.919,75880000.0
2008-07-22 23:18:00,78.937,78.937,78.912,78.919,100240000.0
2008-07-22 23:19:00,78.909,78.917,78.909,78.917,81160000.0
2008-07-22 23:20:00,78.926,78.935,78.921,78.934,139410000.0
2008-07-22 23:21:00,78.944,78.944,78.921,78.926,85110000.0
2008-07-22 23:23:00,78.957,78.958,78.956,78.957,29340000.0
2008-07-22 23:24:00,78.984,78.984,78.97,78.97,36680000.0
2008-07-22 23:25:00,78.976,78.976,78.968,78.968,47330000.0
2008-07-22 23:26:00,78.955,78.955,78.948,78.948,27850000.0
2008-07-22 23:27:00,78.966,78.968,78.965,78.968,18780000.0
2008-07-22 23:29:00,78.938,78.939,78.937,78.938,62300000.0
2008-07-22 23:30:00,78.975,78.975,78.972,78.972,4920000.0
2008-07-22 23:33:00,78.971,78.971,78.922,78.922,33010000.0
2008-07-22 23:36:00,78.974,78.974,78.967,78.968,60010000.0
2008-07-22 23:38:00,78.926,78.927,78.925,78.926,24020000.0
2008-07-22 23:39:00,78.941,78.941,78.911,78.911,29160000.0
2008-07-22 23:40:00,78.922,78.934,78.92,78.92,79700000.0
2008-07-22 23:41:00,78.926,78.926,78.919,78.919,65090000.0
2008-07-22 23:42:00,78.927,78.927,78.919,78.919,36500000.0
2008-07-22 23:45:00,78.941,78.941,78.915,78.915,61600000.0
2008-07-22 23:46:00,78.915,78.915,78.874,78.874,50320000.0
2008-07-22 23:48:00,78.889,78.89,78.887,78.89,61750000.0
2008-07-22 23:49:00,78.85,78.864,78.85,78.853,108780000.0
2008-07-22 23:50:00,78.866,78.866,78.853,78.853,75200000.0
2008-07-22 23:51:00,78.869,78.87,78.866,78.867,80470000.0
2008-07-22 23:54:00,78.866,78.868,78.865,78.867,95220000.0
2008-07-22 23:55:00,78.863,78.863,78.854,78.854,70310000.0
2008-07-22 23:56:00,78.863,78.863,78.844,78.847,71960000.0
2008-07-22 23:57:00,78.884,78.884,78.863,78.863,123030000.0
2008-07-22 23:58:00,78.853,78.886,78.853,78.886,114070000.0
2008-07-22 23:59:00,78.896,78.897,78.891,78.891,88560000.0
2008-07-23 00:00:00,78.914,78.914,78.883,78.883,93530000.0
2008-07-23 00:01:00,78.885,78.885,78.876,78.876,93170000.0
2008-07-23 00:02:00,78.886,78.888,78.884,78.887,62930000.0
2008-07-23 00:03:00,78.908,78.91,78.906,78.908,106190000.0
2008-07-23 00:04:00,78.876,78.876,78.868,78.868,81880000.0
2008-07-23 00:05:00,78.857,78.86,78.856,78.858,98550000.0
2008-07-23 00:06:00,78.891,78.891,78.854,78.854,65910000.0
2008-07-23 00:08:00,78.869,78.871,78.868,78.868,75180000.0
2008-07-23 00:09:00,78.874,78.874,78.853,78.853,71540000.0
2008-07-23 00:11:00,78.869,78.87,78.867,78.868,60300000.0
2008-07-23 00:12:00,78.875,78.875,78.852,78.852,90190000.0
2008-07-23 00:13:00,78.869,78.87,78.868,78.869,70370000.0
2008-07-23 00:14:00,78.922,78.922,78.877,78.905,116330000.0
2008-07-23 00:15:00,78.926,78.927,78.92,78.92,100290000.0
2008-07-23 00:16:00,78.902,78.905,78.902,78.904,6570000.0
2008-07-23 00:17:00,78.898,78.899,78.897,78.899,60190000.0
2008-07-23 00:18:00,78.908,78.91,78.906,78.91,99150000.0
2008-07-23 00:19:00,78.888,78.89,78.887,78.889,83310000.0
2008-07-23 00:21:00,78.907,78.909,78.907,78.909,20270000.0
2008-07-23 00:24:00,78.908,78.909,78.907,78.908,108930000.0
2008-07-23 00:26:00,78.894,78.894,78.887,78.893,48710000.0
2008-07-23 00:27:00,78.908,78.909,78.905,78.908,58820000.0
2008-07-23 00:30:00,78.918,78.919,78.917,78.918,39490000.0
2008-07-23 00:32:00,78.89,78.897,78.89,78.897,44030000.0
2008-07-23 00:33:00,78.919,78.921,78.917,78.918,72900000.0
2008-07-23 00:36:00,78.918,78.92,78.916,78.918,54110000.0
2008-07-23 00:39:00,78.902,78.902,78.881,78.881,41020000.0
2008-07-23 00:40:00,78.883,78.885,78.881,78.881,42490000.0
2008-07-23 00:41:00,78.869,78.877,78.869,78.869,86180000.0
2008-07-23 00:42:00,78.873,78.873,78.852,78.852,140910000.0
2008-07-23 00:45:00,78.868,78.87,78.867,78.868,54330000.0
2008-07-23 00:48:00,78.868,78.87,78.867,78.868,78840000.0
2008-07-23 00:49:00,78.854,78.866,78.851,78.851,109150000.0
2008-07-23 00:50:00,78.863,78.863,78.851,78.851,30490000.0
2008-07-23 00:51:00,78.874,78.874,78.861,78.868,37680000.0
2008-07-23 00:52:00,78.853,78.864,78.853,78.864,6400000.0
2008-07-23 00:53:00,78.852,78.875,78.852,78.875,34580000.0
2008-07-23 00:54:00,78.872,78.874,78.855,78.874,61650000.0
2008-07-23 00:55:00,78.868,78.876,78.855,78.876,69030000.0
2008-07-23 00:57:00,78.906,78.906,78.889,78.89,78180000.0
2008-07-23 00:58:00,78.877,78.887,78.877,78.879,105370000.0
2008-07-23 01:00:00,78.904,78.904,78.883,78.883,96930000.0
2008-07-23 01:01:00,78.89,78.897,78.889,78.889,81320000.0
2008-07-23 01:02:00,78.875,78.876,78.867,78.876,45680000.0
2008-07-23 01:03:00,78.886,78.889,78.886,78.888,34010000.0
2008-07-23 01:04:00,78.87,78.878,78.869,78.878,40010000.0
2008-07-23 01:06:00,78.895,78.895,78.884,78.889,15230000.0
2008-07-23 01:07:00,78.881,78.885,78.88,78.88,42360000.0
2008-07-23 01:08:00,78.868,78.869,78.867,78.869,43870000.0
2008-07-23 01:09:00,78.898,78.9,78.894,78.896,111170000.0
2008-07-23 01:10:00,78.848,78.867,78.848,78.867,79720000.0
2008-07-23 01:11:00,78.876,78.876,78.857,78.857,65080000.0
2008-07-23 01:12:00,78.882,78.882,78.864,78.868,85630000.0
2008-07-23 01:13:00,78.86,78.867,78.859,78.866,131310000.0
2008-07-23 01:14:00,78.857,78.867,78.857,78.864,116410000.0
2008-07-23 01:15:00,78.884,78.884,78.862,78.862,153580000.0
2008-07-23 01:16:00,78.874,78.89,78.874,78.877,119280000.0
2008-07-23 01:17:00,78.893,78.893,78.882,78.89,71330000.0
2008-07-23 01:18:00,78.895,78.895,78.88,78.88,86370000.0
2008-07-23 01:19:00,78.889,78.89,78.887,78.889,82560000.0
2008-07-23 01:21:00,78.909,78.912,78.907,78.908,73700000.0
2008-07-23 01:24:00,78.907,78.909,78.907,78.908,68790000.0
2008-07-23 01:26:00,78.9,78.907,78.9,78.907,128970000.0
2008-07-23 01:27:00,78.923,78.957,78.917,78.925,97190000.0
2008-07-23 01:28:00,78.927,78.927,78.921,78.922,80930000.0
2008-07-23 01:29:00,78.927,78.927,78.921,78.927,88660000.0
2008-07-23 01:30:00,78.963,78.963,78.924,78.93,87440000.0
2008-07-23 01:31:00,78.937,78.94,78.936,78.937,51150000.0
2008-07-23 01:32:00,78.93,78.933,78.921,78.921,51890000.0
2008-07-23 01:33:00,78.926,78.926,78.919,78.92,90230000.0
2008-07-23 01:34:00,78.906,78.907,78.9,78.9,75710000.0
2008-07-23 01:36:00,78.918,78.919,78.917,78.919,74620000.0
2008-07-23 01:37:00,78.908,78.909,78.908,78.909,3190000.0
2008-07-23 01:38:00,78.918,78.92,78.917,78.919,73090000.0
2008-07-23 01:39:00,78.944,78.944,78.916,78.92,55120000.0
2008-07-23 01:40:00,78.908,78.917,78.908,78.915,45230000.0
2008-07-23 01:41:00,78.905,78.905,78.893,78.896,91750000.0
2008-07-23 01:42:00,78.885,78.896,78.881,78.89,98470000.0
2008-07-23 01:43:00,78.906,78.951,78.906,78.913,78980000.0
2008-07-23 01:44:00,78.918,78.924,78.911,78.911,64260000.0
2008-07-23 01:45:00,78.924,78.924,78.904,78.908,64760000.0
2008-07-23 01:46:00,78.898,78.898,78.889,78.898,71460000.0
2008-07-23 01:47:00,78.908,78.908,78.899,78.906,66720000.0
2008-07-23 01:48:00,78.905,78.906,78.899,78.906,10970000.0
2008-07-23 01:50:00,78.901,78.906,78.901,78.901,37410000.0
2008-07-23 01:51:00,78.92,78.92,78.899,78.913,11890000.0
2008-07-23 01:52:00,78.913,78.926,78.913,78.918,78000000.0
2008-07-23 01:53:00,78.909,78.916,78.909,78.912,109000000.0
2008-07-23 01:54:00,78.957,78.959,78.957,78.959,55060000.0
2008-07-23 01:55:00,78.899,78.904,78.887,78.887,123100000.0
2008-07-23 01:56:00,78.851,78.885,78.845,78.885,113180000.0
2008-07-23 01:57:00,78.915,78.915,78.899,78.899,91050000.0
2008-07-23 01:58:00,78.911,78.929,78.911,78.918,13790000.0
2008-07-23 02:00:00,78.955,78.964,78.953,78.964,10980000.0
2008-07-23 02:01:00,78.96,78.997,78.96,78.997,72360000.0
2008-07-23 02:02:00,79.008,79.011,78.982,78.988,67720000.0
2008-07-23 02:03:00,78.998,79.0,78.997,78.998,23280000.0
2008-07-23 02:04:00,78.996,79.002,78.983,78.996,47570000.0
2008-07-23 02:05:00,79.006,79.007,78.999,79.007,32730000.0
2008-07-23 02:06:00,79.025,79.025,79.01,79.01,83320000.0
2008-07-23 02:07:00,79.017,79.017,78.991,78.991,76630000.0
2008-07-23 02:08:00,79.0,79.009,79.0,79.009,108340000.0
2008-07-23 02:09:00,79.033,79.033,79.014,79.014,53700000.0
2008-07-23 02:10:00,79.022,79.023,79.005,79.006,113640000.0
2008-07-23 02:11:00,78.996,79.006,78.994,78.997,99930000.0
2008-07-23 02:12:00,79.01,79.01,78.976,79.001,93000000.0
2008-07-23 02:13:00,79.006,79.006,78.991,78.997,118530000.0
2008-07-23 02:14:00,79.004,79.008,78.997,79.005,126270000.0
2008-07-23 02:15:00,79.03,79.03,79.007,79.009,12050000.0
2008-07-23 02:16:00,79.0,79.007,78.999,79.006,131520000.0
2008-07-23 02:17:00,78.998,79.008,78.998,79.001,119590000.0
2008-07-23 02:18:00,79.026,79.026,79.02,79.02,5630000.0
2008-07-23 02:19:00,79.008,79.009,79.006,79.006,122050000.0
2008-07-23 02:21:00,79.027,79.027,79.021,79.023,70460000.0
2008-07-23 02:23:00,79.029,79.038,79.029,79.038,49400000.0
2008-07-23 02:24:00,79.056,79.056,79.035,79.041,35870000.0
2008-07-23 02:25:00,79.03,79.033,79.019,79.019,76570000.0
2008-07-23 02:26:00,79.013,79.033,79.013,79.033,79880000.0
2008-07-23 02:27:00,79.056,79.056,79.024,79.024,105220000.0
2008-07-23 02:28:00,79.025,79.025,79.014,79.019,60470000.0
2008-07-23 02:29:00,79.031,79.039,79.031,79.035,115340000.0
2008-07-23 02:30:00,79.073,79.073,79.042,79.042,106860000.0
2008-07-23 02:31:00,79.03,79.037,79.03,79.037,94160000.0
2008-07-23 02:32:00,79.024,79.024,78.998,78.998,118650000.0
2008-07-23 02:33:00,79.008,79.01,79.004,79.008,125370000.0
2008-07-23 02:34:00,78.997,78.997,78.997,78.997,1500000.0
2008-07-23 02:35:00,79.006,79.007,78.999,79.0,120930000.0
2008-07-23 02:36:00,79.021,79.021,79.0,79.008,15510000.0
2008-07-23 02:37:00,79.018,79.026,79.012,79.016,118020000.0
2008-07-23 02:38:00,79.023,79.023,79.001,79.007,122950000.0
2008-07-23 02:39:00,79.021,79.021,79.006,79.008,10740000.0
2008-07-23 02:40:00,79.0,79.004,79.0,79.002,8900000.0
2008-07-23 02:41:00,79.008,79.022,78.999,79.017,119920000.0
2008-07-23 02:42:00,79.029,79.029,79.004,79.004,10180000.0
2008-07-23 02:43:00,79.002,79.014,79.002,79.014,5450000.0
2008-07-23 02:44:00,79.01,79.024,79.01,79.018,133330000.0
2008-07-23 02:45:00,79.043,79.043,79.012,79.012,121320000.0
2008-07-23 02:46:00,79.013,79.024,79.013,79.019,13380000.0
2008-07-23 02:47:00,79.029,79.029,79.026,79.026,121420000.0
2008-07-23 02:48:00,79.052,79.052,79.022,79.031,122580000.0
2008-07-23 02:49:00,79.033,79.033,79.032,79.032,3190000.0
2008-07-23 02:50:00,79.037,79.046,79.032,79.046,111850000.0
2008-07-23 02:51:00,79.062,79.062,79.024,79.024,98420000.0
2008-07-23 02:52:00,79.028,79.028,79.018,79.018,121680000.0
2008-07-23 02:53:00,79.024,79.024,79.011,79.011,115330000.0
2008-07-23 02:54:00,79.023,79.023,79.016,79.023,9380000.0
2008-07-23 02:55:00,79.02,79.027,79.02,79.027,4140000.0
2008-07-23 02:56:00,79.036,79.036,79.028,79.028,120830000.0
2008-07-23 02:57:00,79.044,79.054,79.037,79.038,14080000.0
2008-07-23 02:58:00,79.046,79.046,79.037,79.037,110740000.0
2008-07-23 02:59:00,79.046,79.046,79.039,79.045,102970000.0
2008-07-23 03:00:00,79.072,79.072,79.038,79.039,88990000.0
2008-07-23 03:01:00,79.034,79.053,79.033,79.045,116030000.0
2008-07-23 03:02:00,79.056,79.058,79.048,79.05,119370000.0
2008-07-23 03:03:00,79.071,79.071,79.058,79.059,9710000.0
2008-07-23 03:04:00,79.049,79.05,79.036,79.047,14430000.0
2008-07-23 03:05:00,79.04,79.048,79.04,79.045,120090000.0
2008-07-23 03:06:00,79.069,79.07,79.066,79.067,104980000.0
2008-07-23 03:08:00,79.04,79.047,79.04,79.046,116950000.0
2008-07-23 03:09:00,79.068,79.068,79.06,79.06,126410000.0
2008-07-23 03:10:00,79.031,79.053,79.031,79.048,14830000.0
2008-07-23 03:11:00,79.038,79.045,79.033,79.038,119370000.0
2008-07-23 03:12:00,79.045,79.045,79.033,79.033,7140000.0
2008-07-23 03:13:00,79.036,79.048,79.034,79.045,15030000.0
2008-07-23 03:14:00,79.035,79.054,79.035,79.047,125050000.0
2008-07-23 03:15:00,79.07,79.084,79.05,79.05,108730000.0
2008-07-23 03:16:00,79.055,79.06,79.033,79.041,97480000.0
2008-07-23 03:17:00,79.047,79.055,79.039,79.039,119270000.0
2008-07-23 03:18:00,79.049,79.059,79.038,79.055,118170000.0
2008-07-23 03:19:00,79.049,79.061,79.042,79.061,14090000.0
2008-07-23 03:20:00,79.058,79.063,79.051,79.051,123800000.0
2008-07-23 03:21:00,79.06,79.06,79.045,79.051,10900000.0
2008-07-23 03:22:00,79.046,79.046,79.041,79.045,14870000.0
2008-07-23 03:23:00,79.038,79.04,79.035,79.036,123950000.0
2008-07-23 03:24:00,79.063,79.063,79.032,79.032,109960000.0
2008-07-23 03:25:00,79.04,79.063,79.036,79.056,97840000.0
2008-07-23 03:26:00,79.039,79.052,79.031,79.051,124340000.0
2008-07-23 03:27:00,79.059,79.062,79.046,79.048,130340000.0
2008-07-23 03:29:00,79.06,79.068,79.051,79.051,79540000.0
2008-07-23 03:30:00,79.075,79.075,79.035,79.044,107760000.0
2008-07-23 03:31:00,79.055,79.055,79.042,79.049,52800000.0
2008-07-23 03:32:00,79.058,79.058,79.048,79.049,115630000.0
2008-07-23 03:33:00,79.082,79.082,79.043,79.043,112480000.0
2008-07-23 03:34:00,79.033,79.05,79.033,79.048,95840000.0
2008-07-23 03:35:00,79.038,79.053,79.031,79.039,126490000.0
2008-07-23 03:36:00,79.047,79.053,79.03,79.038,118250000.0
2008-07-23 03:37:00,79.038,79.047,79.038,79.047,4020000.0
2008-07-23 03:38:00,79.041,79.055,79.041,79.055,123190000.0
2008-07-23 03:39:00,79.063,79.063,79.037,79.037,7180000.0
2008-07-23 03:40:00,79.043,79.043,79.025,79.027,132830000.0
2008-07-23 03:41:00,79.039,79.054,79.039,79.054,102710000.0
2008-07-23 03:42:00,79.072,79.072,79.035,79.035,93330000.0
2008-07-23 03:43:00,79.036,79.036,79.03,79.036,128030000.0
2008-07-23 03:44:00,79.032,79.053,79.032,79.045,128460000.0
2008-07-23 03:45:00,79.065,79.065,79.039,79.046,12030000.0
2008-07-23 03:46:00,79.042,79.049,79.039,79.047,18630000.0
2008-07-23 03:47:00,79.043,79.063,79.041,79.041,120330000.0
2008-07-23 03:48:00,79.045,79.045,79.021,79.034,10560000.0
2008-07-23 03:49:00,79.046,79.046,79.035,79.046,13980000.0
2008-07-23 03:50:00,79.019,79.042,79.019,79.03,113180000.0
2008-07-23 03:51:00,79.071,79.071,79.023,79.023,100340000.0
2008-07-23 03:52:00,79.03,79.043,79.022,79.03,95540000.0
2008-07-23 03:53:00,79.037,79.037,79.028,79.028,122490000.0
2008-07-23 03:54:00,79.043,79.043,79.025,79.035,129460000.0
2008-07-23 03:55:00,79.028,79.049,79.028,79.04,13750000.0
2008-07-23 03:56:00,79.053,79.053,79.032,79.052,124540000.0
2008-07-23 03:57:00,79.054,79.054,79.031,79.034,117470000.0
2008-07-23 03:58:00,79.037,79.05,79.023,79.023,19600000.0
2008-07-23 03:59:00,79.029,79.045,79.027,79.045,120770000.0
2008-07-23 04:00:00,79.063,79.063,79.026,79.037,105810000.0
2008-07-23 04:01:00,79.03,79.045,79.03,79.045,92980000.0
2008-07-23 04:02:00,79.037,79.053,79.033,79.052,120100000.0
2008-07-23 04:03:00,79.047,79.052,79.036,79.038,117450000.0
2008-07-23 04:04:00,79.054,79.054,79.034,79.038,14510000.0
2008-07-23 04:05:00,79.051,79.062,79.045,79.05,108140000.0
2008-07-23 04:06:00,79.063,79.063,79.036,79.042,95240000.0
2008-07-23 04:07:00,79.031,79.051,79.027,79.031,124680000.0
2008-07-23 04:08:00,79.039,79.043,79.024,79.043,121010000.0
2008-07-23 04:09:00,79.072,79.072,79.029,79.04,13830000.0
2008-07-23 04:10:00,79.019,79.027,79.019,79.024,88550000.0
2008-07-23 04:11:00,79.024,79.045,79.024,79.045,81310000.0
2008-07-23 04:12:00,79.083,79.083,79.044,79.063,111810000.0
2008-07-23 04:13:00,79.028,79.047,79.028,79.047,57770000.0
2008-07-23 04:14:00,79.039,79.053,79.035,79.053,125390000.0
2008-07-23 04:15:00,79.073,79.073,79.035,79.035,108870000.0
2008-07-23 04:17:00,79.039,79.049,79.032,79.039,115600000.0
2008-07-23 04:18:00,79.056,79.056,79.041,79.041,113750000.0
2008-07-23 04:19:00,79.046,79.046,79.039,79.039,7150000.0
2008-07-23 04:20:00,79.046,79.046,79.038,79.04,120260000.0
2008-07-23 04:21:00,79.04,79.04,79.029,79.04,8640000.0
2008-07-23 04:22:00,79.034,79.036,79.022,79.026,81750000.0
2008-07-23 04:23:00,79.023,79.035,79.012,79.02,79120000.0
2008-07-23 04:24:00,79.052,79.052,79.013,79.013,101590000.0
2008-07-23 04:25:00,79.019,79.033,79.014,79.014,53640000.0
2008-07-23 04:26:00,79.019,79.041,79.013,79.041,118470000.0
2008-07-23 04:27:00,79.043,79.043,79.013,79.02,109330000.0
2008-07-23 04:28:00,79.008,79.018,79.008,79.017,90370000.0
2008-07-23 04:29:00,79.012,79.017,79.009,79.009,120280000.0
2008-07-23 04:30:00,79.03,79.03,79.003,79.003,128080000.0
2008-07-23 04:31:00,78.994,79.009,78.994,79.009,5260000.0
2008-07-23 04:32:00,78.991,79.008,78.991,79.008,105460000.0
2008-07-23 04:33:00,79.008,79.012,79.007,79.008,88590000.0
2008-07-23 04:34:00,78.998,78.999,78.996,78.997,117830000.0
2008-07-23 04:35:00,78.991,78.997,78.99,78.991,115240000.0
2008-07-23 04:36:00,79.004,79.015,78.997,78.999,15780000.0
2008-07-23 04:37:00,79.006,79.019,79.003,79.012,12660000.0
2008-07-23 04:38:00,79.028,79.032,79.016,79.018,118840000.0
2008-07-23 04:39:00,79.02,79.027,79.019,79.019,105870000.0
2008-07-23 04:40:00,79.01,79.017,79.01,79.017,92500000.0
2008-07-23 04:41:00,79.011,79.017,79.01,79.014,121230000.0
2008-07-23 04:42:00,79.028,79.033,79.015,79.015,123440000.0
2008-07-23 04:43:00,79.012,79.012,79.001,79.008,15060000.0
2008-07-23 04:44:00,79.002,79.022,79.002,79.015,127190000.0
2008-07-23 04:45:00,79.014,79.016,79.009,79.011,7510000.0
2008-07-23 04:46:00,78.998,79.012,78.996,78.996,9320000.0
2008-07-23 04:47:00,79.0,79.021,78.991,79.021,121330000.0
2008-07-23 04:48:00,79.015,79.037,79.015,79.029,113860000.0
2008-07-23 04:49:00,79.041,79.049,79.029,79.029,20290000.0
2008-07-23 04:50:00,79.038,79.043,79.022,79.043,121770000.0
2008-07-23 04:51:00,79.028,79.028,79.028,79.028,1500000.0
2008-07-23 04:53:00,79.039,79.039,79.028,79.035,68890000.0
2008-07-23 04:54:00,79.054,79.054,79.033,79.037,25050000.0
2008-07-23 04:55:00,79.022,79.043,79.022,79.028,52080000.0
2008-07-23 04:56:00,79.031,79.042,79.025,79.029,32560000.0
2008-07-23 04:57:00,79.044,79.044,79.026,79.027,86040000.0
2008-07-23 04:58:00,79.043,79.043,79.011,79.011,72500000.0
2008-07-23 04:59:00,78.998,79.009,78.985,79.0,106880000.0
2008-07-23 05:00:00,79.013,79.013,78.986,78.987,51750000.0
2008-07-23 05:01:00,78.968,78.98,78.945,78.95,121840000.0
2008-07-23 05:02:00,78.96,78.98,78.952,78.952,95790000.0
2008-07-23 05:03:00,78.959,78.962,78.942,78.959,95700000.0
2008-07-23 05:04:00,78.944,78.972,78.944,78.955,125280000.0
2008-07-23 05:05:00,78.94,78.948,78.938,78.946,120510000.0
2008-07-23 05:06:00,78.971,78.971,78.957,78.964,12810000.0
2008-07-23 05:07:00,78.953,78.964,78.952,78.957,127770000.0
2008-07-23 05:09:00,79.029,79.029,79.028,79.028,3940000.0
2008-07-23 05:10:00,78.942,78.947,78.94,78.94,11880000.0
2008-07-23 05:11:00,78.948,78.949,78.946,78.949,31300000.0
2008-07-23 05:12:00,78.992,78.992,78.948,78.952,78390000.0
2008-07-23 05:13:00,78.942,78.946,78.94,78.94,78940000.0
2008-07-23 05:14:00,78.946,78.95,78.941,78.948,107880000.0
2008-07-23 05:15:00,78.99,78.99,78.946,78.956,55140000.0
2008-07-23 05:16:00,78.956,78.956,78.94,78.947,106580000.0
2008-07-23 05:17:00,78.941,78.949,78.941,78.946,104840000.0
2008-07-23 05:18:00,78.947,78.952,78.947,78.948,93360000.0
2008-07-23 05:21:00,79.029,79.029,79.029,79.029,1690000.0
2008-07-23 05:22:00,78.956,78.957,78.952,78.952,79440000.0
2008-07-23 05:24:00,78.995,78.995,78.942,78.942,97020000.0
2008-07-23 05:26:00,78.946,78.947,78.941,78.942,114850000.0
2008-07-23 05:27:00,78.988,78.988,78.927,78.933,53440000.0
2008-07-23 05:28:00,78.922,78.935,78.922,78.935,117250000.0
2008-07-23 05:29:00,78.941,78.956,78.941,78.956,113200000.0
2008-07-23 05:30:00,78.944,78.944,78.932,78.939,93770000.0
2008-07-23 05:31:00,78.952,78.963,78.943,78.954,129870000.0
2008-07-23 05:32:00,78.948,78.962,78.943,78.947,123330000.0
2008-07-23 05:33:00,78.967,78.967,78.941,78.945,11640000.0
2008-07-23 05:34:00,78.934,78.935,78.921,78.926,60570000.0
2008-07-23 05:35:00,78.923,78.935,78.923,78.927,78010000.0
2008-07-23 05:36:00,78.924,78.924,78.911,78.911,60440000.0
2008-07-23 05:37:00,78.913,78.913,78.896,78.908,54720000.0
2008-07-23 05:38:00,78.917,78.923,78.906,78.923,93810000.0
2008-07-23 05:39:00,78.952,78.952,78.906,78.921,98420000.0
2008-07-23 05:40:00,78.922,78.922,78.904,78.915,86370000.0
2008-07-23 05:41:00,78.909,78.924,78.905,78.909,73160000.0
2008-07-23 05:42:00,78.924,78.924,78.909,78.917,69850000.0
2008-07-23 05:43:00,78.927,78.927,78.92,78.921,73520000.0
2008-07-23 05:45:00,78.979,78.979,78.93,78.93,22350000.0
2008-07-23 05:46:00,78.928,78.934,78.922,78.929,47330000.0
2008-07-23 05:48:00,78.934,78.934,78.919,78.919,72900000.0
2008-07-23 05:49:00,78.929,78.929,78.919,78.92,70590000.0
2008-07-23 05:50:00,78.927,78.927,78.92,78.921,101870000.0
2008-07-23 05:51:00,78.927,78.934,78.912,78.92,52370000.0
2008-07-23 05:52:00,78.936,78.936,78.91,78.91,111780000.0
2008-07-23 05:53:00,78.919,78.923,78.911,78.911,97750000.0
2008-07-23 05:54:00,78.917,78.925,78.912,78.925,81000000.0
2008-07-23 05:55:00,78.915,78.915,78.908,78.908,108430000.0
2008-07-23 05:56:00,78.915,78.917,78.908,78.917,106650000.0
2008-07-23 05:57:00,78.93,78.934,78.911,78.917,16840000.0
2008-07-23 05:58:00,78.909,78.917,78.909,78.916,72560000.0
2008-07-23 05:59:00,78.912,78.933,78.912,78.925,120870000.0
2008-07-23 06:00:00,78.949,78.954,78.944,78.954,90180000.0
2008-07-23 06:01:00,78.948,78.948,78.94,78.941,66040000.0
2008-07-23 06:02:00,78.951,78.965,78.951,78.964,75000000.0
2008-07-23 06:03:00,78.974,78.974,78.954,78.959,76420000.0
2008-07-23 06:04:00,78.955,78.961,78.943,78.949,43360000.0
2008-07-23 06:05:00,78.94,78.945,78.94,78.94,48040000.0
2008-07-23 06:06:00,78.958,78.965,78.944,78.965,84470000.0
2008-07-23 06:07:00,78.968,78.982,78.965,78.982,63650000.0
2008-07-23 06:08:00,78.976,78.982,78.966,78.968,76730000.0
2008-07-23 06:09:00,78.984,78.99,78.972,78.988,72290000.0
2008-07-23 06:10:00,78.962,78.991,78.962,78.991,55580000.0
2008-07-23 06:11:00,78.988,78.989,78.981,78.981,75250000.0
2008-07-23 06:12:00,78.987,78.991,78.952,78.952,51820000.0
2008-07-23 06:13:00,78.961,78.968,78.96,78.968,48140000.0
2008-07-23 06:14:00,78.958,78.961,78.943,78.948,87570000.0
2008-07-23 06:15:00,78.975,78.975,78.943,78.957,91350000.0
2008-07-23 06:16:00,78.948,78.95,78.947,78.948,82540000.0
2008-07-23 06:17:00,78.964,78.985,78.964,78.985,60880000.0
2008-07-23 06:18:00,78.984,78.984,78.957,78.959,66470000.0
2008-07-23 06:19:00,78.971,78.988,78.971,78.988,69220000.0
2008-07-23 06:20:00,78.995,78.995,78.971,78.971,66060000.0
2008-07-23 06:21:00,78.986,78.986,78.965,78.976,24760000.0
2008-07-23 06:22:00,78.967,78.975,78.962,78.968,49860000.0
2008-07-23 06:23:00,78.961,78.981,78.961,78.962,33180000.0
2008-07-23 06:24:00,78.977,78.983,78.96,78.96,75950000.0
2008-07-23 06:25:00,78.971,78.987,78.971,78.987,71610000.0
2008-07-23 06:26:00,78.978,78.985,78.972,78.978,100710000.0
2008-07-23 06:27:00,78.993,78.993,78.957,78.969,58490000.0
2008-07-23 06:28:00,78.97,78.984,78.964,78.967,104320000.0
2008-07-23 06:29:00,78.975,78.975,78.962,78.967,97450000.0
2008-07-23 06:30:00,78.978,78.983,78.961,78.961,84430000.0
2008-07-23 06:31:00,78.95,78.957,78.949,78.956,112750000.0
2008-07-23 06:32:00,78.959,78.963,78.951,78.951,106930000.0
2008-07-23 06:33:00,78.968,78.968,78.947,78.955,7780000.0
2008-07-23 06:34:00,78.973,78.992,78.973,78.982,66460000.0
2008-07-23 06:35:00,78.975,78.992,78.975,78.988,129040000.0
2008-07-23 06:36:00,78.976,78.992,78.97,78.972,99780000.0
2008-07-23 06:37:00,78.965,78.984,78.965,78.969,85540000.0
2008-07-23 06:38:00,78.949,78.966,78.949,78.966,56410000.0
2008-07-23 06:39:00,78.964,78.965,78.953,78.953,96410000.0
2008-07-23 06:41:00,78.937,78.939,78.936,78.938,51550000.0
2008-07-23 06:42:00,78.947,78.948,78.94,78.94,21340000.0
2008-07-23 06:44:00,78.931,78.955,78.931,78.955,40570000.0
2008-07-23 06:45:00,78.944,78.944,78.924,78.93,105350000.0
2008-07-23 06:46:00,78.912,78.923,78.904,78.909,139520000.0
2008-07-23 06:47:00,78.898,78.92,78.898,78.92,54000000.0
2008-07-23 06:48:00,78.935,78.935,78.923,78.923,49110000.0
2008-07-23 06:49:00,78.925,78.925,78.913,78.913,57340000.0
2008-07-23 06:50:00,78.924,78.935,78.924,78.934,119440000.0
2008-07-23 06:51:00,78.935,78.954,78.922,78.954,38910000.0
2008-07-23 06:52:00,78.946,78.947,78.941,78.947,58290000.0
2008-07-23 06:53:00,78.942,78.947,78.941,78.942,43130000.0
2008-07-23 06:54:00,78.968,78.968,78.921,78.921,71540000.0
2008-07-23 06:55:00,78.938,78.939,78.93,78.932,75450000.0
2008-07-23 06:56:00,78.909,78.917,78.909,78.917,47630000.0
2008-07-23 06:57:00,78.938,78.939,78.935,78.938,56610000.0
2008-07-23 06:58:00,78.927,78.934,78.923,78.927,60460000.0
2008-07-23 06:59:00,78.935,78.953,78.935,78.945,48960000.0
2008-07-23 07:00:00,78.961,78.961,78.894,78.904,39080000.0
2008-07-23 07:01:00,78.876,78.881,78.819,78.847,44620000.0
2008-07-23 07:02:00,78.841,78.891,78.841,78.891,96480000.0
2008-07-23 07:03:00,78.875,78.924,78.875,78.909,156310000.0
2008-07-23 07:04:00,78.914,78.924,78.895,78.916,80720000.0
2008-07-23 07:05:00,78.908,78.908,78.9,78.901,80390000.0
2008-07-23 07:06:00,78.933,78.933,78.905,78.913,59730000.0
2008-07-23 07:07:00,78.915,78.915,78.901,78.901,32590000.0
2008-07-23 07:08:00,78.919,78.933,78.906,78.911,42730000.0
2008-07-23 07:09:00,78.959,78.959,78.906,78.926,88940000.0
2008-07-23 07:11:00,78.898,78.912,78.891,78.891,31610000.0
2008-07-23 07:12:00,78.922,78.922,78.885,78.907,39360000.0
2008-07-23 07:13:00,78.883,78.892,78.883,78.89,24650000.0
2008-07-23 07:14:00,78.873,78.893,78.873,78.886,39520000.0
2008-07-23 07:15:00,78.96,78.96,78.896,78.896,59980000.0
2008-07-23 07:18:00,78.874,78.921,78.873,78.873,81930000.0
2008-07-23 07:19:00,78.879,78.886,78.878,78.879,98590000.0
2008-07-23 07:20:00,78.871,78.894,78.871,78.882,103560000.0
2008-07-23 07:21:00,78.92,78.92,78.867,78.873,95150000.0
2008-07-23 07:22:00,78.874,78.877,78.869,78.869,71920000.0
2008-07-23 07:23:00,78.878,78.882,78.863,78.875,43290000.0
2008-07-23 07:24:00,78.898,78.912,78.896,78.901,33250000.0
2008-07-23 07:25:00,78.909,78.914,78.89,78.89,35440000.0
2008-07-23 07:26:00,78.896,78.896,78.89,78.891,38280000.0
2008-07-23 07:27:00,78.954,78.954,78.9,78.92,19020000.0
2008-07-23 07:28:00,78.899,78.907,78.899,78.907,39180000.0
2008-07-23 07:29:00,78.916,78.916,78.91,78.91,48540000.0
2008-07-23 07:30:00,78.922,78.922,78.893,78.901,109250000.0
2008-07-23 07:31:00,78.888,78.897,78.888,78.897,72890000.0
2008-07-23 07:32:00,78.898,78.899,78.87,78.87,64500000.0
2008-07-23 07:33:00,78.901,78.914,78.894,78.898,89370000.0
2008-07-23 07:34:00,78.912,78.912,78.885,78.889,119840000.0
2008-07-23 07:35:00,78.866,78.884,78.862,78.867,99180000.0
2008-07-23 07:36:00,78.937,78.937,78.875,78.875,141860000.0
2008-07-23 07:37:00,78.89,78.893,78.87,78.882,118400000.0
2008-07-23 07:38:00,78.874,78.883,78.861,78.861,68160000.0
2008-07-23 07:39:00,78.879,78.886,78.872,78.886,87100000.0
2008-07-23 07:40:00,78.882,78.897,78.882,78.897,81850000.0
2008-07-23 07:42:00,78.951,78.951,78.882,78.886,86040000.0
2008-07-23 07:43:00,78.898,78.904,78.884,78.898,79160000.0
2008-07-23 07:44:00,78.906,78.912,78.901,78.901,20100000.0
2008-07-23 07:45:00,78.915,78.915,78.895,78.913,82370000.0
2008-07-23 07:46:00,78.889,78.898,78.889,78.896,76750000.0
2008-07-23 07:48:00,78.895,78.895,78.883,78.883,93480000.0
2008-07-23 07:49:00,78.874,78.895,78.874,78.895,74180000.0
2008-07-23 07:50:00,78.888,78.888,78.879,78.881,79330000.0
2008-07-23 07:51:00,78.914,78.914,78.878,78.88,83990000.0
2008-07-23 07:52:00,78.871,78.892,78.871,78.883,47460000.0
2008-07-23 07:54:00,78.887,78.894,78.873,78.879,84240000.0
2008-07-23 07:55:00,78.888,78.898,78.881,78.898,70110000.0
2008-07-23 07:56:00,78.892,78.902,78.891,78.891,80920000.0
2008-07-23 07:57:00,78.914,78.914,78.892,78.892,74720000.0
2008-07-23 07:58:00,78.905,78.926,78.905,78.915,57730000.0
2008-07-23 07:59:00,78.909,78.923,78.904,78.918,74450000.0
2008-07-23 08:00:00,78.943,78.943,78.897,78.911,55920000.0
2008-07-23 08:01:00,78.9,78.913,78.894,78.908,50130000.0
2008-07-23 08:02:00,78.921,78.926,78.912,78.916,90270000.0
2008-07-23 08:03:00,78.937,78.948,78.934,78.948,94430000.0
2008-07-23 08:04:00,78.935,78.945,78.912,78.912,82130000.0
2008-07-23 08:05:00,78.905,78.943,78.905,78.943,68290000.0
2008-07-23 08:06:00,78.964,78.964,78.933,78.933,58990000.0
2008-07-23 08:07:00,78.941,78.954,78.932,78.932,82290000.0
2008-07-23 08:08:00,78.936,78.936,78.919,78.919,64020000.0
2008-07-23 08:09:00,78.943,78.943,78.913,78.913,20120000.0
2008-07-23 08:10:00,78.917,78.925,78.915,78.92,47210000.0
2008-07-23 08:11:00,78.93,78.955,78.924,78.955,40800000.0
2008-07-23 08:12:00,78.941,78.95,78.933,78.938,80530000.0
2008-07-23 08:13:00,78.934,78.953,78.934,78.94,74800000.0
2008-07-23 08:14:00,78.944,78.948,78.929,78.948,105360000.0
2008-07-23 08:15:00,78.94,78.959,78.935,78.957,54800000.0
2008-07-23 08:16:00,78.948,78.948,78.938,78.944,114680000.0
2008-07-23 08:17:00,78.957,78.957,78.942,78.948,101970000.0
2008-07-23 08:18:00,78.953,78.953,78.934,78.938,90690000.0
2008-07-23 08:19:00,78.929,78.935,78.923,78.927,120310000.0
2008-07-23 08:20:00,78.913,78.95,78.913,78.948,117080000.0
2008-07-23 08:21:00,78.967,78.973,78.956,78.968,11280000.0
2008-07-23 08:22:00,78.991,79.024,78.986,79.024,55640000.0
2008-07-23 08:23:00,79.004,79.02,79.004,79.016,109730000.0
2008-07-23 08:24:00,79.016,79.025,79.005,79.014,95960000.0
2008-07-23 08:25:00,79.034,79.09,79.034,79.043,85960000.0
2008-07-23 08:26:00,79.032,79.076,79.003,79.003,118770000.0
2008-07-23 08:27:00,79.028,79.031,79.006,79.011,115050000.0
2008-07-23 08:28:00,78.988,79.008,78.988,79.008,6190000.0
2008-07-23 08:29:00,79.009,79.023,79.0,79.009,50420000.0
2008-07-23 08:30:00,79.02,79.052,79.011,79.052,58280000.0
2008-07-23 08:31:00,79.039,79.055,79.032,79.049,59700000.0
2008-07-23 08:32:00,79.054,79.071,79.046,79.047,52500000.0
2008-07-23 08:33:00,79.051,79.051,79.032,79.037,40470000.0
2008-07-23 08:34:00,79.042,79.043,79.034,79.039,50300000.0
2008-07-23 08:35:00,79.02,79.027,79.012,79.019,98770000.0
2008-07-23 08:36:00,79.033,79.051,79.033,79.043,148470000.0
2008-07-23 08:37:00,79.061,79.088,79.053,79.076,90010000.0
2008-07-23 08:38:00,79.083,79.083,79.055,79.064,78700000.0
2008-07-23 08:39:00,79.072,79.109,79.066,79.078,54330000.0
2008-07-23 08:40:00,79.071,79.082,79.062,79.068,33540000.0
2008-07-23 08:41:00,79.08,79.095,79.072,79.088,41510000.0
2008-07-23 08:42:00,79.101,79.113,79.093,79.098,85050000.0
2008-07-23 08:43:00,79.085,79.113,79.083,79.083,107530000.0
2008-07-23 08:44:00,79.067,79.085,79.054,79.074,32350000.0
2008-07-23 08:45:00,79.097,79.118,79.08,79.104,45270000.0
2008-07-23 08:46:00,79.119,79.134,79.114,79.12,25630000.0
2008-07-23 08:47:00,79.099,79.107,79.099,79.107,39710000.0
2008-07-23 08:48:00,79.132,79.143,79.124,79.129,62100000.0
2008-07-23 08:49:00,79.135,79.136,79.129,79.136,71290000.0
2008-07-23 08:50:00,79.128,79.132,79.113,79.128,132870000.0
2008-07-23 08:51:00,79.154,79.17,79.132,79.154,80030000.0
2008-07-23 08:52:00,79.165,79.18,79.143,79.143,97390000.0
2008-07-23 08:53:00,79.15,79.171,79.143,79.168,108850000.0
2008-07-23 08:54:00,79.174,79.174,79.13,79.138,101530000.0
2008-07-23 08:55:00,79.132,79.143,79.129,79.129,81250000.0
2008-07-23 08:56:00,79.146,79.207,79.146,79.205,43310000.0
2008-07-23 08:57:00,79.219,79.236,79.147,79.147,36090000.0
2008-07-23 08:58:00,79.143,79.143,79.11,79.11,34700000.0
2008-07-23 08:59:00,79.125,79.169,79.125,79.164,47760000.0
2008-07-23 09:00:00,79.157,79.157,79.12,79.152,16190000.0
2008-07-23 09:01:00,79.156,79.2,79.156,79.2,43500000.0
2008-07-23 09:02:00,79.194,79.194,79.153,79.153,40540000.0
2008-07-23 09:03:00,79.159,79.159,79.119,79.128,111740000.0
2008-07-23 09:04:00,79.134,79.14,79.116,79.123,70170000.0
2008-07-23 09:05:00,79.139,79.168,79.115,79.168,68960000.0
2008-07-23 09:06:00,79.17,79.17,79.147,79.158,85210000.0
2008-07-23 09:07:00,79.151,79.173,79.151,79.151,132510000.0
2008-07-23 09:08:00,79.155,79.155,79.121,79.121,110350000.0
2008-07-23 09:09:00,79.136,79.141,79.123,79.136,144270000.0
2008-07-23 09:10:00,79.159,79.159,79.126,79.129,113390000.0
2008-07-23 09:11:00,79.118,79.157,79.118,79.154,73770000.0
2008-07-23 09:12:00,79.183,79.183,79.156,79.159,85290000.0
2008-07-23 09:13:00,79.153,79.176,79.153,79.153,76580000.0
2008-07-23 09:14:00,79.167,79.175,79.151,79.175,70310000.0
2008-07-23 09:15:00,79.183,79.183,79.161,79.17,74720000.0
2008-07-23 09:16:00,79.164,79.183,79.164,79.183,76830000.0
2008-07-23 09:17:00,79.179,79.198,79.155,79.155,19980000.0
2008-07-23 09:18:00,79.174,79.174,79.142,79.142,78630000.0
2008-07-23 09:19:00,79.151,79.171,79.142,79.15,76090000.0
2008-07-23 09:20:00,79.157,79.158,79.142,79.15,129920000.0
2008-07-23 09:21:00,79.16,79.16,79.124,79.141,88560000.0
2008-07-23 09:22:00,79.118,79.154,79.118,79.142,78100000.0
2008-07-23 09:23:00,79.133,79.144,79.123,79.144,80480000.0
2008-07-23 09:24:00,79.149,79.161,79.137,79.14,86740000.0
2008-07-23 09:25:00,79.145,79.145,79.132,79.132,48550000.0
2008-07-23 09:26:00,79.121,79.132,79.113,79.119,46730000.0
2008-07-23 09:27:00,79.133,79.133,79.106,79.111,87560000.0
2008-07-23 09:28:00,79.12,79.14,79.114,79.114,68460000.0
2008-07-23 09:29:00,79.121,79.131,79.095,79.101,78620000.0
2008-07-23 09:30:00,79.119,79.13,79.098,79.118,76100000.0
2008-07-23 09:31:00,79.141,79.141,79.096,79.102,52780000.0
2008-07-23 09:32:00,79.078,79.106,79.078,79.088,74700000.0
2008-07-23 09:33:00,79.096,79.096,79.083,79.088,60780000.0
2008-07-23 09:34:00,79.077,79.077,79.07,79.071,48310000.0
2008-07-23 09:35:00,79.061,79.082,79.061,79.069,86180000.0
2008-07-23 09:36:00,79.092,79.092,79.064,79.08,99600000.0
2008-07-23 09:37:00,79.071,79.083,79.063,79.075,82610000.0
2008-07-23 09:38:00,79.068,79.083,79.064,79.077,70750000.0
2008-07-23 09:39:00,79.093,79.112,79.093,79.108,62100000.0
2008-07-23 09:40:00,79.12,79.128,79.098,79.111,72000000.0
2008-07-23 09:41:00,79.085,79.112,79.085,79.102,69790000.0
2008-07-23 09:42:00,79.113,79.113,79.102,79.102,20290000.0
2008-07-23 09:43:00,79.105,79.105,79.092,79.098,47530000.0
2008-07-23 09:44:00,79.092,79.121,79.092,79.117,34050000.0
2008-07-23 09:45:00,79.116,79.116,79.093,79.107,73000000.0
2008-07-23 09:46:00,79.111,79.111,79.076,79.091,70370000.0
2008-07-23 09:47:00,79.079,79.095,79.062,79.095,105020000.0
2008-07-23 09:48:00,79.105,79.111,79.085,79.097,55360000.0
2008-07-23 09:49:00,79.079,79.097,79.076,79.085,121430000.0
2008-07-23 09:50:00,79.099,79.121,79.095,79.108,99440000.0
2008-07-23 09:51:00,79.117,79.124,79.097,79.116,84170000.0
2008-07-23 09:52:00,79.108,79.134,79.106,79.134,117790000.0
2008-07-23 09:53:00,79.126,79.126,79.104,79.104,118190000.0
2008-07-23 09:54:00,79.139,79.139,79.1,79.113,15030000.0
2008-07-23 09:55:00,79.127,79.152,79.118,79.13,43360000.0
2008-07-23 09:56:00,79.151,79.158,79.105,79.105,45260000.0
2008-07-23 09:57:00,79.111,79.111,79.082,79.105,74080000.0
2008-07-23 09:58:00,79.105,79.135,79.105,79.135,93640000.0
2008-07-23 09:59:00,79.119,79.153,79.117,79.153,77900000.0
2008-07-23 10:00:00,79.165,79.165,79.122,79.14,132780000.0
2008-07-23 10:01:00,79.153,79.158,79.126,79.141,83270000.0
2008-07-23 10:02:00,79.13,79.143,79.123,79.133,51580000.0
2008-07-23 10:03:00,79.149,79.149,79.105,79.112,34410000.0
2008-07-23 10:04:00,79.1,79.106,79.099,79.105,35170000.0
2008-07-23 10:05:00,79.118,79.134,79.115,79.127,42540000.0
2008-07-23 10:06:00,79.143,79.143,79.121,79.143,27890000.0
2008-07-23 10:07:00,79.132,79.139,79.125,79.13,14660000.0
2008-07-23 10:08:00,79.117,79.131,79.107,79.112,47570000.0
2008-07-23 10:09:00,79.153,79.153,79.1,79.116,51910000.0
2008-07-23 10:10:00,79.107,79.107,79.101,79.107,47600000.0
2008-07-23 10:11:00,79.127,79.127,79.119,79.119,50860000.0
2008-07-23 10:12:00,79.162,79.162,79.117,79.123,53920000.0
2008-07-23 10:13:00,79.129,79.142,79.121,79.142,36140000.0
2008-07-23 10:14:00,79.145,79.155,79.145,79.148,82980000.0
2008-07-23 10:15:00,79.156,79.163,79.151,79.151,72440000.0
2008-07-23 10:16:00,79.158,79.182,79.158,79.167,56560000.0
2008-07-23 10:17:00,79.178,79.192,79.171,79.171,37820000.0
2008-07-23 10:18:00,79.172,79.172,79.162,79.167,29710000.0
2008-07-23 10:19:00,79.183,79.183,79.156,79.156,27640000.0
2008-07-23 10:20:00,79.155,79.167,79.136,79.164,77720000.0
2008-07-23 10:21:00,79.156,79.161,79.136,79.145,67920000.0
2008-07-23 10:22:00,79.148,79.169,79.144,79.157,32210000.0
2008-07-23 10:23:00,79.174,79.174,79.15,79.165,76920000.0
2008-07-23 10:24:00,79.155,79.155,79.134,79.14,100990000.0
2008-07-23 10:25:00,79.149,79.163,79.145,79.157,54970000.0
2008-07-23 10:26:00,79.144,79.162,79.144,79.149,41980000.0
2008-07-23 10:27:00,79.159,79.17,79.155,79.162,27050000.0
2008-07-23 10:28:00,79.167,79.167,79.158,79.158,57990000.0
2008-07-23 10:29:00,79.165,79.165,79.15,79.157,107880000.0
2008-07-23 10:30:00,79.166,79.175,79.155,79.155,74880000.0
2008-07-23 10:31:00,79.157,79.17,79.147,79.149,75810000.0
2008-07-23 10:32:00,79.161,79.175,79.153,79.16,42310000.0
2008-07-23 10:33:00,79.169,79.173,79.151,79.173,89670000.0
2008-07-23 10:34:00,79.165,79.165,79.157,79.164,85790000.0
2008-07-23 10:35:00,79.172,79.174,79.149,79.174,72140000.0
2008-07-23 10:36:00,79.162,79.174,79.158,79.174,64730000.0
2008-07-23 10:37:00,79.163,79.174,79.156,79.174,121810000.0
2008-07-23 10:38:00,79.166,79.174,79.154,79.167,108330000.0
2008-07-23 10:39:00,79.191,79.203,79.185,79.197,89000000.0
2008-07-23 10:40:00,79.193,79.212,79.185,79.2,90950000.0
2008-07-23 10:41:00,79.21,79.226,79.206,79.208,89110000.0
2008-07-23 10:42:00,79.211,79.211,79.191,79.208,60230000.0
2008-07-23 10:43:00,79.196,79.211,79.182,79.191,100230000.0
2008-07-23 10:44:00,79.208,79.21,79.188,79.206,74070000.0
2008-07-23 10:45:00,79.195,79.197,79.19,79.19,86170000.0
2008-07-23 10:46:00,79.177,79.182,79.171,79.171,65200000.0
2008-07-23 10:47:00,79.176,79.176,79.162,79.162,80450000.0
2008-07-23 10:48:00,79.193,79.193,79.157,79.16,69130000.0
2008-07-23 10:49:00,79.149,79.162,79.14,79.14,64460000.0
2008-07-23 10:50:00,79.131,79.17,79.131,79.151,93410000.0
2008-07-23 10:51:00,79.17,79.183,79.162,79.162,71760000.0
2008-07-23 10:52:00,79.17,79.174,79.154,79.166,88890000.0
2008-07-23 10:53:00,79.159,79.175,79.147,79.175,65550000.0
2008-07-23 10:54:00,79.176,79.176,79.16,79.166,129210000.0
2008-07-23 10:55:00,79.163,79.186,79.163,79.186,98620000.0
2008-07-23 10:56:00,79.177,79.177,79.156,79.165,97480000.0
2008-07-23 10:57:00,79.167,79.176,79.162,79.176,68420000.0
2008-07-23 10:58:00,79.172,79.184,79.172,79.178,102250000.0
2008-07-23 10:59:00,79.157,79.169,79.144,79.152,79320000.0
2008-07-23 11:00:00,79.152,79.157,79.099,79.102,51990000.0
2008-07-23 11:01:00,79.083,79.106,79.077,79.085,23890000.0
2008-07-23 11:02:00,79.081,79.096,79.071,79.096,82110000.0
2008-07-23 11:03:00,79.098,79.113,79.074,79.09,42380000.0
2008-07-23 11:04:00,79.065,79.08,79.057,79.061,96300000.0
2008-07-23 11:05:00,79.054,79.073,79.052,79.052,131640000.0
2008-07-23 11:06:00,79.087,79.087,79.027,79.03,51680000.0
2008-07-23 11:07:00,79.018,79.041,79.015,79.034,63820000.0
2008-07-23 11:08:00,79.054,79.054,79.032,79.034,56880000.0
2008-07-23 11:09:00,79.039,79.04,79.027,79.038,112410000.0
2008-07-23 11:10:00,79.043,79.043,79.013,79.013,46850000.0
2008-07-23 11:11:00,79.002,79.03,79.002,79.01,54950000.0
2008-07-23 11:12:00,79.035,79.035,79.006,79.02,43430000.0
2008-07-23 11:13:00,79.015,79.034,79.004,79.017,68580000.0
2008-07-23 11:14:00,79.03,79.052,79.023,79.036,72080000.0
2008-07-23 11:15:00,79.063,79.063,79.043,79.043,51140000.0
2008-07-23 11:16:00,79.045,79.045,79.023,79.031,50930000.0
2008-07-23 11:17:00,79.021,79.046,79.021,79.046,55820000.0
2008-07-23 11:18:00,79.037,79.052,79.031,79.036,52590000.0
2008-07-23 11:19:00,79.045,79.051,79.032,79.051,40360000.0
2008-07-23 11:20:00,79.042,79.042,79.021,79.03,44230000.0
2008-07-23 11:21:00,79.039,79.051,79.035,79.039,94560000.0
2008-07-23 11:22:00,79.03,79.037,79.028,79.031,155430000.0
2008-07-23 11:23:00,79.041,79.056,79.036,79.056,81820000.0
2008-07-23 11:24:00,79.046,79.046,79.041,79.041,79810000.0
2008-07-23 11:25:00,79.031,79.045,79.031,79.044,60280000.0
2008-07-23 11:26:00,79.059,79.079,79.055,79.068,32680000.0
2008-07-23 11:27:00,79.076,79.076,79.052,79.052,42330000.0
2008-07-23 11:28:00,79.061,79.081,79.061,79.062,85310000.0
2008-07-23 11:29:00,79.049,79.057,79.047,79.048,121850000.0
2008-07-23 11:30:00,79.055,79.071,79.05,79.069,33540000.0
2008-07-23 11:31:00,79.075,79.079,79.044,79.044,41750000.0
2008-07-23 11:32:00,79.051,79.068,79.045,79.056,24290000.0
2008-07-23 11:33:00,79.068,79.082,79.063,79.068,39760000.0
2008-07-23 11:34:00,79.084,79.084,79.065,79.077,60450000.0
2008-07-23 11:35:00,79.067,79.084,79.053,79.084,77550000.0
2008-07-23 11:36:00,79.093,79.093,79.076,79.093,132180000.0
2008-07-23 11:37:00,79.087,79.096,79.087,79.096,85250000.0
2008-07-23 11:38:00,79.077,79.079,79.076,79.078,90350000.0
2008-07-23 11:39:00,79.103,79.103,79.076,79.076,110210000.0
2008-07-23 11:40:00,79.075,79.081,79.054,79.069,99510000.0
2008-07-23 11:41:00,79.075,79.08,79.058,79.067,79250000.0
2008-07-23 11:42:00,79.067,79.089,79.048,79.089,45700000.0
2008-07-23 11:43:00,79.078,79.08,79.044,79.072,35690000.0
2008-07-23 11:44:00,79.057,79.064,79.052,79.052,42200000.0
2008-07-23 11:45:00,79.068,79.071,79.054,79.069,42870000.0
2008-07-23 11:46:00,79.064,79.069,79.056,79.067,17470000.0
2008-07-23 11:47:00,79.072,79.072,79.052,79.052,41040000.0
2008-07-23 11:48:00,79.075,79.077,79.045,79.074,45550000.0
2008-07-23 11:49:00,79.093,79.093,79.056,79.056,105230000.0
2008-07-23 11:50:00,79.064,79.076,79.054,79.076,70070000.0
2008-07-23 11:51:00,79.08,79.08,79.06,79.06,68860000.0
2008-07-23 11:52:00,79.044,79.054,79.032,79.046,84330000.0
2008-07-23 11:53:00,79.039,79.047,79.038,79.038,122490000.0
2008-07-23 11:54:00,79.041,79.041,79.018,79.019,101750000.0
2008-07-23 11:55:00,79.033,79.08,79.024,79.072,145330000.0
2008-07-23 11:56:00,79.071,79.071,79.052,79.054,118840000.0
2008-07-23 11:57:00,79.063,79.07,79.047,79.052,69600000.0
2008-07-23 11:58:00,79.043,79.063,79.043,79.048,87380000.0
2008-07-23 11:59:00,79.058,79.071,79.045,79.05,78990000.0
2008-07-23 12:00:00,79.062,79.062,79.036,79.044,73830000.0
2008-07-23 12:01:00,79.052,79.052,78.998,79.004,72100000.0
2008-07-23 12:02:00,79.013,79.013,78.999,78.999,68980000.0
2008-07-23 12:03:00,79.008,79.023,79.004,79.018,23440000.0
2008-07-23 12:04:00,79.028,79.05,79.025,79.036,77180000.0
2008-07-23 12:05:00,79.033,79.056,79.033,79.056,71910000.0
2008-07-23 12:06:00,79.053,79.053,79.031,79.031,133070000.0
2008-07-23 12:07:00,79.039,79.052,79.034,79.034,84610000.0
2008-07-23 12:08:00,79.045,79.045,79.024,79.028,78080000.0
2008-07-23 12:09:00,79.055,79.055,79.023,79.023,73610000.0
2008-07-23 12:10:00,79.026,79.026,79.001,79.01,87220000.0
2008-07-23 12:11:00,79.014,79.022,78.997,79.022,51800000.0
2008-07-23 12:12:00,79.034,79.034,79.0,79.0,43150000.0
2008-07-23 12:13:00,79.009,79.024,79.005,79.007,88550000.0
2008-07-23 12:14:00,78.997,79.006,78.991,78.999,69080000.0
2008-07-23 12:15:00,79.006,79.006,78.98,78.98,75850000.0
2008-07-23 12:16:00,78.97,78.982,78.963,78.969,74290000.0
2008-07-23 12:17:00,78.982,78.994,78.977,78.985,60180000.0
2008-07-23 12:18:00,78.996,79.001,78.982,78.996,74540000.0
2008-07-23 12:19:00,79.0,79.012,78.995,79.004,58320000.0
2008-07-23 12:20:00,79.003,79.008,78.973,78.973,48810000.0
2008-07-23 12:21:00,78.978,78.991,78.975,78.979,89800000.0
2008-07-23 12:22:00,78.993,79.041,78.993,79.041,102270000.0
2008-07-23 12:23:00,79.019,79.032,79.005,79.032,81930000.0
2008-07-23 12:24:00,79.027,79.037,78.998,79.037,63790000.0
2008-07-23 12:25:00,79.014,79.032,79.014,79.023,61180000.0
2008-07-23 12:26:00,79.034,79.08,79.025,79.065,67110000.0
2008-07-23 12:27:00,79.074,79.074,79.044,79.044,77220000.0
2008-07-23 12:28:00,79.047,79.047,79.041,79.046,21340000.0
2008-07-23 12:29:00,79.042,79.075,79.042,79.074,51070000.0
2008-07-23 12:30:00,79.085,79.085,79.064,79.069,34250000.0
2008-07-23 12:31:00,79.086,79.105,79.062,79.062,77450000.0
2008-07-23 12:32:00,79.07,79.08,79.065,79.079,73670000.0
2008-07-23 12:33:00,79.094,79.131,79.094,79.109,100180000.0
2008-07-23 12:34:00,79.113,79.15,79.113,79.122,55470000.0
2008-07-23 12:35:00,79.126,79.133,79.104,79.133,112160000.0
2008-07-23 12:36:00,79.126,79.14,79.111,79.111,100120000.0
2008-07-23 12:37:00,79.122,79.149,79.119,79.122,88700000.0
2008-07-23 12:38:00,79.11,79.119,79.102,79.106,115460000.0
2008-07-23 12:39:00,79.104,79.104,79.071,79.071,113820000.0
2008-07-23 12:40:00,79.065,79.08,79.065,79.08,7320000.0
2008-07-23 12:41:00,79.08,79.101,79.077,79.097,77670000.0
2008-07-23 12:42:00,79.098,79.1,79.078,79.099,132200000.0
2008-07-23 12:43:00,79.106,79.121,79.086,79.093,82310000.0
2008-07-23 12:44:00,79.103,79.14,79.103,79.117,97820000.0
2008-07-23 12:45:00,79.126,79.126,79.111,79.111,104740000.0
2008-07-23 12:46:00,79.109,79.109,79.066,79.066,100600000.0
2008-07-23 12:47:00,79.07,79.09,79.063,79.084,81830000.0
2008-07-23 12:48:00,79.113,79.113,79.086,79.1,45360000.0
2008-07-23 12:49:00,79.08,79.103,79.08,79.103,31480000.0
2008-07-23 12:50:00,79.096,79.1,79.085,79.089,33280000.0
2008-07-23 12:51:00,79.098,79.1,79.097,79.099,45350000.0
2008-07-23 12:52:00,79.078,79.087,79.074,79.087,16160000.0
2008-07-23 12:53:00,79.099,79.099,79.097,79.098,45970000.0
2008-07-23 12:54:00,79.088,79.095,79.083,79.094,49660000.0
2008-07-23 12:55:00,79.078,79.085,79.078,79.085,112470000.0
2008-07-23 12:56:00,79.075,79.087,79.075,79.08,74550000.0
2008-07-23 12:57:00,79.094,79.094,79.074,79.078,70520000.0
2008-07-23 12:58:00,79.06,79.08,79.06,79.077,90310000.0
2008-07-23 12:59:00,79.083,79.104,79.076,79.096,124440000.0
2008-07-23 13:00:00,79.127,79.127,79.07,79.088,107840000.0
2008-07-23 13:01:00,79.08,79.092,79.08,79.088,153850000.0
2008-07-23 13:02:00,79.104,79.133,79.096,79.119,112120000.0
2008-07-23 13:03:00,79.143,79.152,79.133,79.141,71130000.0
2008-07-23 13:04:00,79.158,79.166,79.153,79.159,86770000.0
2008-07-23 13:05:00,79.151,79.171,79.147,79.15,82110000.0
2008-07-23 13:06:00,79.156,79.156,79.128,79.138,76920000.0
2008-07-23 13:07:00,79.149,79.156,79.143,79.155,74740000.0
2008-07-23 13:08:00,79.148,79.157,79.132,79.132,75320000.0
2008-07-23 13:09:00,79.151,79.151,79.124,79.124,22880000.0
2008-07-23 13:10:00,79.126,79.126,79.103,79.115,80820000.0
2008-07-23 13:11:00,79.099,79.106,79.09,79.106,76060000.0
2008-07-23 13:12:00,79.098,79.101,79.075,79.09,116390000.0
2008-07-23 13:13:00,79.075,79.075,79.061,79.061,92580000.0
2008-07-23 13:14:00,79.07,79.087,79.064,79.087,78870000.0
2008-07-23 13:15:00,79.113,79.113,79.071,79.071,75340000.0
2008-07-23 13:16:00,79.081,79.102,79.081,79.089,85800000.0
2008-07-23 13:17:00,79.093,79.094,79.079,79.094,55750000.0
2008-07-23 13:18:00,79.095,79.099,79.074,79.081,47030000.0
2008-07-23 13:19:00,79.093,79.093,79.066,79.077,84810000.0
2008-07-23 13:20:00,79.088,79.091,79.074,79.082,60270000.0
2008-07-23 13:21:00,79.084,79.084,79.064,79.069,75940000.0
2008-07-23 13:22:00,79.061,79.079,79.061,79.062,74050000.0
2008-07-23 13:23:00,79.072,79.085,79.061,79.085,57930000.0
2008-07-23 13:24:00,79.092,79.092,79.067,79.079,76050000.0
2008-07-23 13:25:00,79.07,79.083,79.064,79.072,58820000.0
2008-07-23 13:26:00,79.078,79.08,79.054,79.054,53450000.0
2008-07-23 13:27:00,79.062,79.062,79.024,79.041,87900000.0
2008-07-23 13:28:00,79.049,79.073,79.037,79.073,103930000.0
2008-07-23 13:29:00,79.086,79.086,79.044,79.051,80200000.0
2008-07-23 13:30:00,79.075,79.075,79.047,79.052,68880000.0
2008-07-23 13:31:00,79.045,79.068,79.045,79.059,62570000.0
2008-07-23 13:32:00,79.055,79.055,79.043,79.043,74310000.0
2008-07-23 13:33:00,79.056,79.06,79.043,79.043,63080000.0
2008-07-23 13:34:00,79.045,79.047,79.039,79.045,25010000.0
2008-07-23 13:35:00,79.039,79.046,79.039,79.046,45850000.0
2008-07-23 13:36:00,79.065,79.073,79.05,79.073,36010000.0
2008-07-23 13:37:00,79.063,79.063,79.053,79.056,77900000.0
2008-07-23 13:38:00,79.04,79.044,79.03,79.038,81240000.0
2008-07-23 13:39:00,79.046,79.046,79.028,79.039,112490000.0
2008-07-23 13:40:00,79.029,79.037,79.029,79.037,47420000.0
2008-07-23 13:41:00,79.028,79.036,79.028,79.036,122230000.0
2008-07-23 13:42:00,79.055,79.055,79.031,79.031,90420000.0
2008-07-23 13:43:00,79.023,79.029,78.989,78.989,88300000.0
2008-07-23 13:44:00,78.989,78.993,78.972,78.979,111090000.0
2008-07-23 13:45:00,78.987,78.987,78.976,78.985,114580000.0
2008-07-23 13:46:00,78.996,79.004,78.992,79.004,10030000.0
2008-07-23 13:47:00,79.006,79.012,78.993,78.998,55350000.0
2008-07-23 13:48:00,78.994,78.994,78.957,78.957,74300000.0
2008-07-23 13:49:00,78.939,78.944,78.928,78.944,54750000.0
2008-07-23 13:50:00,78.957,78.957,78.95,78.95,49100000.0
2008-07-23 13:51:00,78.961,78.973,78.955,78.973,96470000.0
2008-07-23 13:52:00,78.971,78.971,78.944,78.951,91350000.0
2008-07-23 13:53:00,78.932,78.952,78.931,78.931,83600000.0
2008-07-23 13:54:00,78.965,78.965,78.934,78.942,67020000.0
2008-07-23 13:55:00,78.932,78.937,78.931,78.937,63090000.0
2008-07-23 13:56:00,78.923,78.923,78.894,78.916,68310000.0
2008-07-23 13:57:00,78.942,78.942,78.912,78.912,67240000.0
2008-07-23 13:58:00,78.907,78.908,78.9,78.9,22080000.0
2008-07-23 13:59:00,78.908,78.936,78.907,78.924,45740000.0
2008-07-23 14:00:00,78.946,78.946,78.932,78.932,32340000.0
2008-07-23 14:01:00,78.919,78.934,78.912,78.927,85410000.0
2008-07-23 14:02:00,78.923,78.936,78.923,78.936,80510000.0
2008-07-23 14:03:00,78.943,78.956,78.943,78.956,105420000.0
2008-07-23 14:04:00,78.949,78.98,78.945,78.969,49560000.0
2008-07-23 14:05:00,78.952,78.992,78.952,78.967,111390000.0
2008-07-23 14:06:00,78.98,78.993,78.974,78.977,103990000.0
2008-07-23 14:07:00,78.97,78.979,78.97,78.976,83660000.0
2008-07-23 14:08:00,78.989,78.989,78.986,78.987,123940000.0
2008-07-23 14:09:00,78.987,78.992,78.975,78.988,118120000.0
2008-07-23 14:10:00,78.989,79.046,78.989,79.041,12250000.0
2008-07-23 14:11:00,79.044,79.051,79.024,79.034,81360000.0
2008-07-23 14:12:00,79.037,79.037,79.022,79.022,76080000.0
2008-07-23 14:13:00,79.03,79.045,79.023,79.028,82580000.0
2008-07-23 14:14:00,79.015,79.022,79.005,79.022,51830000.0
2008-07-23 14:15:00,79.025,79.025,78.994,79.013,45160000.0
2008-07-23 14:16:00,79.03,79.04,79.021,79.021,87030000.0
2008-07-23 14:17:00,79.028,79.042,79.009,79.021,70130000.0
2008-07-23 14:18:00,79.026,79.026,79.005,79.015,81330000.0
2008-07-23 14:19:00,79.024,79.044,79.015,79.044,80590000.0
2008-07-23 14:20:00,79.04,79.046,79.031,79.031,51970000.0
2008-07-23 14:21:00,79.035,79.035,79.004,79.004,70660000.0
2008-07-23 14:22:00,78.996,78.996,78.984,78.989,58940000.0
2008-07-23 14:23:00,79.004,79.024,79.004,79.024,54260000.0
2008-07-23 14:24:00,79.02,79.023,79.01,79.023,98970000.0
2008-07-23 14:25:00,79.019,79.053,79.019,79.049,97420000.0
2008-07-23 14:26:00,79.042,79.058,79.033,79.049,83080000.0
2008-07-23 14:27:00,79.042,79.071,79.042,79.06,62510000.0
2008-07-23 14:28:00,79.069,79.084,79.063,79.076,72190000.0
2008-07-23 14:29:00,79.069,79.091,79.063,79.073,68720000.0
2008-07-23 14:30:00,79.095,79.095,79.049,79.049,65700000.0
2008-07-23 14:31:00,79.039,79.045,79.039,79.045,24140000.0
2008-07-23 14:32:00,79.037,79.042,79.032,79.038,52740000.0
2008-07-23 14:33:00,79.037,79.037,79.015,79.015,38380000.0
2008-07-23 14:34:00,79.021,79.043,79.014,79.017,83000000.0
2008-07-23 14:35:00,79.012,79.038,79.012,79.031,74870000.0
2008-07-23 14:36:00,79.043,79.043,79.024,79.028,105710000.0
2008-07-23 14:37:00,79.005,79.017,79.001,79.001,50420000.0
2008-07-23 14:38:00,79.0,79.011,78.994,79.006,114140000.0
2008-07-23 14:39:00,79.009,79.024,79.004,79.024,96930000.0
2008-07-23 14:40:00,79.038,79.053,79.034,79.049,91560000.0
2008-07-23 14:41:00,79.03,79.043,79.026,79.043,119500000.0
2008-07-23 14:42:00,79.03,79.047,79.03,79.031,120280000.0
2008-07-23 14:43:00,79.021,79.022,79.011,79.011,7890000.0
2008-07-23 14:44:00,79.02,79.04,79.016,79.027,81310000.0
2008-07-23 14:45:00,79.023,79.023,78.994,79.017,76750000.0
2008-07-23 14:46:00,79.009,79.017,79.009,79.017,53100000.0
2008-07-23 14:47:00,79.027,79.027,79.02,79.02,34810000.0
2008-07-23 14:48:00,79.027,79.027,79.021,79.027,42750000.0
2008-07-23 14:49:00,79.017,79.017,79.01,79.016,85540000.0
2008-07-23 14:50:00,79.009,79.021,79.001,79.001,114710000.0
2008-07-23 14:51:00,79.006,79.018,79.003,79.017,30320000.0
2008-07-23 14:52:00,78.992,79.001,78.983,78.983,43660000.0
2008-07-23 14:53:00,78.989,78.992,78.975,78.985,24010000.0
2008-07-23 14:54:00,79.023,79.023,78.986,78.992,44960000.0
2008-07-23 14:55:00,78.979,78.986,78.979,78.986,61610000.0
2008-07-23 14:56:00,78.981,78.987,78.981,78.987,70970000.0
2008-07-23 14:57:00,79.01,79.014,79.001,79.007,129670000.0
2008-07-23 14:58:00,79.017,79.017,79.008,79.01,84840000.0
2008-07-23 14:59:00,78.99,78.996,78.99,78.996,97050000.0
2008-07-23 15:00:00,78.992,79.027,78.987,78.995,104650000.0
2008-07-23 15:01:00,78.994,78.996,78.982,78.988,104140000.0
2008-07-23 15:02:00,78.98,78.985,78.98,78.985,80290000.0
2008-07-23 15:03:00,79.004,79.004,78.98,78.993,42550000.0
2008-07-23 15:04:00,78.993,79.003,78.993,79.0,36150000.0
2008-07-23 15:05:00,79.001,79.014,78.994,79.014,36270000.0
2008-07-23 15:06:00,79.004,79.004,78.983,78.989,42430000.0
2008-07-23 15:07:00,79.001,79.004,78.994,78.999,17030000.0
2008-07-23 15:08:00,78.996,78.996,78.99,78.99,43880000.0
2008-07-23 15:09:00,78.995,78.996,78.975,78.996,38490000.0
2008-07-23 15:10:00,78.982,78.988,78.979,78.986,106640000.0
2008-07-23 15:11:00,78.993,78.993,78.973,78.982,63840000.0
2008-07-23 15:12:00,79.004,79.004,78.982,78.988,70700000.0
2008-07-23 15:13:00,78.978,78.995,78.978,78.995,89890000.0
2008-07-23 15:14:00,78.984,78.984,78.956,78.957,125100000.0
2008-07-23 15:15:00,78.971,78.989,78.957,78.989,108990000.0
2008-07-23 15:16:00,78.972,78.991,78.972,78.987,146470000.0
2008-07-23 15:17:00,79.005,79.011,78.984,78.997,121040000.0
2008-07-23 15:18:00,79.004,79.014,78.992,78.992,68930000.0
2008-07-23 15:19:00,79.004,79.004,78.973,78.973,95240000.0
2008-07-23 15:20:00,78.983,78.993,78.983,78.989,80760000.0
2008-07-23 15:21:00,78.992,79.012,78.992,79.009,77200000.0
2008-07-23 15:22:00,78.996,78.996,78.984,78.988,71750000.0
2008-07-23 15:23:00,78.976,78.982,78.971,78.978,79920000.0
2008-07-23 15:24:00,78.985,78.993,78.971,78.971,19210000.0
2008-07-23 15:25:00,78.98,78.994,78.98,78.986,78190000.0
2008-07-23 15:26:00,78.996,78.996,78.967,78.979,73110000.0
2008-07-23 15:27:00,78.974,78.979,78.942,78.942,121830000.0
2008-07-23 15:28:00,78.932,78.962,78.932,78.955,89750000.0
2008-07-23 15:29:00,78.939,78.962,78.936,78.956,80640000.0
2008-07-23 15:30:00,78.962,78.984,78.947,78.984,79910000.0
2008-07-23 15:31:00,78.961,78.982,78.961,78.961,88470000.0
2008-07-23 15:32:00,78.963,78.963,78.943,78.946,45940000.0
2008-07-23 15:33:00,78.942,78.953,78.942,78.948,47610000.0
2008-07-23 15:34:00,78.937,78.941,78.926,78.929,82300000.0
2008-07-23 15:35:00,78.922,78.935,78.922,78.922,70470000.0
2008-07-23 15:36:00,78.934,78.934,78.914,78.919,82130000.0
2008-07-23 15:37:00,78.91,78.924,78.904,78.917,80000000.0
2008-07-23 15:38:00,78.927,78.927,78.918,78.918,61160000.0
2008-07-23 15:39:00,78.918,78.922,78.904,78.917,74680000.0
2008-07-23 15:40:00,78.926,78.927,78.895,78.895,59910000.0
2008-07-23 15:41:00,78.895,78.897,78.889,78.897,50690000.0
2008-07-23 15:42:00,78.905,78.916,78.892,78.904,98980000.0
2008-07-23 15:43:00,78.922,78.924,78.904,78.908,100130000.0
2008-07-23 15:44:00,78.902,78.922,78.901,78.901,89270000.0
2008-07-23 15:45:00,78.908,78.923,78.907,78.918,64860000.0
2008-07-23 15:46:00,78.94,78.955,78.935,78.955,67730000.0
2008-07-23 15:47:00,78.948,78.962,78.945,78.952,70650000.0
2008-07-23 15:48:00,78.958,78.958,78.919,78.933,64050000.0
2008-07-23 15:49:00,78.954,78.954,78.928,78.929,20690000.0
2008-07-23 15:50:00,78.932,78.955,78.931,78.931,48020000.0
2008-07-23 15:51:00,78.946,78.946,78.917,78.927,34020000.0
2008-07-23 15:52:00,78.92,78.942,78.92,78.933,80230000.0
2008-07-23 15:53:00,78.939,78.954,78.933,78.933,78280000.0
2008-07-23 15:54:00,78.936,78.938,78.924,78.938,106720000.0
2008-07-23 15:55:00,78.937,78.95,78.922,78.932,52650000.0
2008-07-23 15:56:00,78.938,78.945,78.93,78.93,115720000.0
2008-07-23 15:57:00,78.937,78.937,78.93,78.935,107180000.0
2008-07-23 15:58:00,78.943,78.943,78.926,78.938,88280000.0
2008-07-23 15:59:00,78.942,78.942,78.924,78.924,111670000.0
2008-07-23 16:00:00,78.922,78.922,78.886,78.901,114260000.0
2008-07-23 16:01:00,78.906,78.915,78.903,78.915,13980000.0
2008-07-23 16:02:00,78.924,78.925,78.912,78.925,79390000.0
2008-07-23 16:03:00,78.919,78.934,78.919,78.921,44250000.0
2008-07-23 16:04:00,78.93,78.944,78.93,78.937,105130000.0
2008-07-23 16:05:00,78.943,78.943,78.915,78.922,133480000.0
2008-07-23 16:06:00,78.934,78.94,78.924,78.94,50610000.0
2008-07-23 16:07:00,78.937,78.944,78.93,78.937,55380000.0
2008-07-23 16:08:00,78.934,78.961,78.934,78.952,62440000.0
2008-07-23 16:09:00,78.95,78.96,78.926,78.931,112140000.0
2008-07-23 16:10:00,78.943,79.007,78.941,79.002,41090000.0
2008-07-23 16:11:00,78.999,79.012,78.999,79.008,61050000.0
2008-07-23 16:12:00,79.017,79.017,78.994,78.999,40110000.0
2008-07-23 16:13:00,78.996,78.996,78.981,78.981,70300000.0
2008-07-23 16:14:00,78.985,78.985,78.971,78.979,66450000.0
2008-07-23 16:15:00,78.984,78.986,78.962,78.986,54620000.0
2008-07-23 16:16:00,78.976,78.983,78.961,78.983,54750000.0
2008-07-23 16:17:00,78.996,78.996,78.982,78.988,60320000.0
2008-07-23 16:18:00,78.995,78.999,78.971,78.971,52520000.0
2008-07-23 16:19:00,78.977,78.995,78.97,78.995,40990000.0
2008-07-23 16:20:00,78.977,78.995,78.972,78.995,51840000.0
2008-07-23 16:21:00,78.989,78.994,78.983,78.99,103700000.0
2008-07-23 16:22:00,78.978,78.994,78.974,78.994,154100000.0
2008-07-23 16:23:00,78.988,78.996,78.982,78.988,83190000.0
2008-07-23 16:24:00,79.005,79.005,78.985,78.988,79660000.0
2008-07-23 16:25:00,78.992,79.009,78.983,78.998,52010000.0
2008-07-23 16:26:00,79.016,79.016,78.997,79.008,35920000.0
2008-07-23 16:27:00,79.027,79.027,79.004,79.009,39680000.0
2008-07-23 16:28:00,78.995,79.001,78.952,78.952,81060000.0
2008-07-23 16:29:00,78.944,78.963,78.944,78.949,120590000.0
2008-07-23 16:30:00,78.957,78.957,78.904,78.913,32240000.0
2008-07-23 16:31:00,78.922,78.932,78.915,78.925,44590000.0
2008-07-23 16:32:00,78.937,78.942,78.912,78.912,25770000.0
2008-07-23 16:33:00,78.928,78.934,78.922,78.929,43640000.0
2008-07-23 16:34:00,78.936,78.941,78.913,78.913,57870000.0
2008-07-23 16:35:00,78.921,78.975,78.859,78.975,66770000.0
2008-07-23 16:36:00,78.978,78.992,78.965,78.968,132920000.0
2008-07-23 16:37:00,78.965,78.992,78.965,78.968,88510000.0
2008-07-23 16:38:00,78.955,78.963,78.951,78.958,92170000.0
2008-07-23 16:39:00,78.939,78.959,78.924,78.949,106230000.0
2008-07-23 16:40:00,78.965,78.984,78.965,78.969,100810000.0
2008-07-23 16:41:00,78.957,78.96,78.945,78.947,80480000.0
2008-07-23 16:42:00,78.958,78.958,78.915,78.922,45900000.0
2008-07-23 16:43:00,78.93,78.93,78.911,78.928,31830000.0
2008-07-23 16:44:00,78.908,78.921,78.896,78.909,38620000.0
2008-07-23 16:45:00,78.911,78.911,78.886,78.886,36270000.0
2008-07-23 16:46:00,78.892,78.913,78.887,78.913,17510000.0
2008-07-23 16:47:00,78.893,78.913,78.893,78.907,39820000.0
2008-07-23 16:48:00,78.883,78.919,78.883,78.903,48960000.0
2008-07-23 16:49:00,78.923,78.95,78.919,78.944,108550000.0
2008-07-23 16:50:00,78.951,78.984,78.951,78.952,67930000.0
2008-07-23 16:51:00,78.975,78.975,78.93,78.937,71770000.0
2008-07-23 16:52:00,78.942,78.977,78.938,78.965,93280000.0
2008-07-23 16:53:00,78.985,78.991,78.96,78.96,131610000.0
2008-07-23 16:54:00,78.963,78.963,78.94,78.94,116430000.0
2008-07-23 16:55:00,78.95,78.978,78.95,78.962,147080000.0
2008-07-23 16:56:00,78.95,78.964,78.933,78.938,125880000.0
2008-07-23 16:57:00,78.945,78.963,78.944,78.944,65730000.0
2008-07-23 16:58:00,78.931,78.952,78.92,78.923,85820000.0
2008-07-23 16:59:00,78.929,78.952,78.917,78.936,78000000.0
2008-07-23 17:00:00,78.965,78.965,78.909,78.917,76320000.0
2008-07-23 17:01:00,78.916,78.919,78.883,78.893,69000000.0
2008-07-23 17:02:00,78.881,78.922,78.881,78.922,76230000.0
2008-07-23 17:03:00,78.922,78.922,78.899,78.91,20980000.0
2008-07-23 17:04:00,78.922,78.94,78.914,78.937,77220000.0
2008-07-23 17:05:00,78.921,78.921,78.897,78.916,72600000.0
2008-07-23 17:06:00,78.916,78.924,78.903,78.912,126990000.0
2008-07-23 17:07:00,78.896,78.914,78.894,78.914,92530000.0
2008-07-23 17:08:00,78.891,78.905,78.877,78.898,80900000.0
2008-07-23 17:09:00,78.911,78.919,78.894,78.915,74260000.0
2008-07-23 17:10:00,78.89,78.914,78.886,78.9,88120000.0
2008-07-23 17:11:00,78.907,78.922,78.906,78.915,45520000.0
2008-07-23 17:12:00,78.915,78.915,78.883,78.89,49690000.0
2008-07-23 17:13:00,78.895,78.922,78.891,78.912,82760000.0
2008-07-23 17:14:00,78.908,78.921,78.905,78.919,66410000.0
2008-07-23 17:15:00,78.924,78.933,78.905,78.933,78790000.0
2008-07-23 17:16:00,78.931,78.955,78.931,78.941,71040000.0
2008-07-23 17:17:00,78.949,78.962,78.937,78.938,56890000.0
2008-07-23 17:18:00,78.955,78.956,78.942,78.956,73110000.0
2008-07-23 17:19:00,78.948,78.954,78.94,78.941,52250000.0
2008-07-23 17:20:00,78.924,78.937,78.916,78.936,48950000.0
2008-07-23 17:21:00,78.957,78.957,78.92,78.92,89920000.0
2008-07-23 17:22:00,78.929,78.953,78.929,78.939,102370000.0
2008-07-23 17:23:00,78.953,78.953,78.924,78.924,86360000.0
2008-07-23 17:24:00,78.938,78.944,78.933,78.94,66520000.0
2008-07-23 17:25:00,78.955,78.955,78.931,78.938,64210000.0
2008-07-23 17:26:00,78.938,78.951,78.935,78.94,77120000.0
2008-07-23 17:27:00,78.954,78.954,78.941,78.948,72910000.0
2008-07-23 17:28:00,78.936,78.954,78.931,78.948,24630000.0
2008-07-23 17:29:00,78.941,78.954,78.941,78.949,52850000.0
2008-07-23 17:30:00,78.954,78.956,78.932,78.956,38970000.0
2008-07-23 17:31:00,78.932,78.948,78.921,78.921,78450000.0
2008-07-23 17:32:00,78.939,78.952,78.922,78.952,69520000.0
2008-07-23 17:33:00,78.955,78.96,78.943,78.943,106340000.0
2008-07-23 17:34:00,78.948,78.951,78.928,78.939,52780000.0
2008-07-23 17:35:00,78.931,78.945,78.931,78.937,115880000.0
2008-07-23 17:36:00,78.954,78.954,78.933,78.952,103740000.0
2008-07-23 17:37:00,78.94,78.954,78.94,78.954,88710000.0
2008-07-23 17:38:00,78.958,78.968,78.948,78.951,116390000.0
2008-07-23 17:39:00,78.957,78.964,78.949,78.964,115760000.0
2008-07-23 17:40:00,78.975,78.98,78.975,78.98,3420000.0
2008-07-23 17:41:00,78.967,78.981,78.955,78.955,78600000.0
2008-07-23 17:42:00,78.96,78.964,78.944,78.952,52620000.0
2008-07-23 17:43:00,78.932,78.966,78.932,78.966,53500000.0
2008-07-23 17:44:00,78.969,78.981,78.951,78.951,91350000.0
2008-07-23 17:45:00,78.964,78.964,78.953,78.96,101390000.0
2008-07-23 17:46:00,78.951,78.98,78.951,78.976,80570000.0
2008-07-23 17:47:00,78.983,78.983,78.954,78.954,65990000.0
2008-07-23 17:48:00,78.961,78.983,78.947,78.983,63960000.0
2008-07-23 17:49:00,78.971,78.982,78.964,78.964,72700000.0
2008-07-23 17:50:00,78.964,78.964,78.951,78.951,65200000.0
2008-07-23 17:51:00,78.948,78.952,78.938,78.938,25980000.0
2008-07-23 17:52:00,78.949,78.952,78.934,78.939,53040000.0
2008-07-23 17:53:00,78.946,78.946,78.932,78.932,34390000.0
2008-07-23 17:54:00,78.935,78.935,78.919,78.919,77740000.0
2008-07-23 17:55:00,78.926,78.926,78.911,78.911,76870000.0
2008-07-23 17:56:00,78.916,78.916,78.905,78.905,108290000.0
2008-07-23 17:57:00,78.91,78.91,78.875,78.89,54100000.0
2008-07-23 17:58:00,78.882,78.903,78.881,78.881,115470000.0
2008-07-23 17:59:00,78.888,78.891,78.871,78.871,100160000.0
2008-07-23 18:00:00,78.889,78.919,78.877,78.912,93530000.0
2008-07-23 18:01:00,78.898,78.913,78.894,78.913,120660000.0
2008-07-23 18:02:00,78.911,78.925,78.911,78.925,120350000.0
2008-07-23 18:03:00,78.943,78.943,78.92,78.934,12580000.0
2008-07-23 18:04:00,78.938,78.954,78.936,78.941,61700000.0
2008-07-23 18:05:00,78.954,78.964,78.934,78.94,45220000.0
2008-07-23 18:06:00,78.946,78.948,78.927,78.945,31620000.0
2008-07-23 18:07:00,78.939,78.939,78.921,78.928,59460000.0
2008-07-23 18:08:00,78.915,78.921,78.89,78.89,108990000.0
2008-07-23 18:09:00,78.908,78.931,78.908,78.919,77190000.0
2008-07-23 18:10:00,78.909,78.92,78.895,78.907,82350000.0
2008-07-23 18:11:00,78.916,78.918,78.908,78.918,44290000.0
2008-07-23 18:12:00,78.918,78.922,78.892,78.911,90500000.0
2008-07-23 18:13:00,78.902,78.928,78.902,78.916,90180000.0
2008-07-23 18:14:00,78.911,78.924,78.911,78.912,69730000.0
2008-07-23 18:15:00,78.935,78.935,78.897,78.9,66800000.0
2008-07-23 18:16:00,78.898,78.914,78.898,78.9,123310000.0
2008-07-23 18:17:00,78.909,78.92,78.896,78.904,120260000.0
2008-07-23 18:18:00,78.911,78.922,78.904,78.904,85530000.0
2008-07-23 18:19:00,78.91,78.941,78.897,78.941,98100000.0
2008-07-23 18:20:00,78.933,78.933,78.913,78.918,84580000.0
2008-07-23 18:21:00,78.927,78.934,78.92,78.934,63060000.0
2008-07-23 18:22:00,78.924,78.924,78.904,78.918,108690000.0
2008-07-23 18:23:00,78.934,78.945,78.923,78.937,76630000.0
2008-07-23 18:24:00,78.94,78.956,78.932,78.956,86470000.0
2008-07-23 18:25:00,78.943,78.943,78.915,78.928,61650000.0
2008-07-23 18:26:00,78.935,78.943,78.926,78.928,85630000.0
2008-07-23 18:27:00,78.951,78.951,78.918,78.926,78240000.0
2008-07-23 18:28:00,78.927,78.933,78.921,78.921,60440000.0
2008-07-23 18:29:00,78.925,78.925,78.911,78.911,91040000.0
2008-07-23 18:30:00,78.936,78.936,78.906,78.911,70360000.0
2008-07-23 18:31:00,78.902,78.922,78.902,78.903,86720000.0
2008-07-23 18:32:00,78.907,78.908,78.903,78.908,67820000.0
2008-07-23 18:33:00,78.925,78.925,78.903,78.909,126470000.0
2008-07-23 18:34:00,78.903,78.924,78.903,78.91,103660000.0
2008-07-23 18:35:00,78.928,78.928,78.912,78.918,93220000.0
2008-07-23 18:36:00,78.926,78.926,78.913,78.918,67630000.0
2008-07-23 18:37:00,78.93,78.939,78.923,78.929,107100000.0
2008-07-23 18:38:00,78.947,78.947,78.931,78.931,78590000.0
2008-07-23 18:39:00,78.944,78.944,78.931,78.938,56290000.0
2008-07-23 18:40:00,78.955,78.957,78.95,78.95,20940000.0
2008-07-23 18:41:00,78.935,78.943,78.913,78.927,91240000.0
2008-07-23 18:42:00,78.923,78.923,78.888,78.906,38400000.0
2008-07-23 18:43:00,78.929,78.944,78.923,78.923,103830000.0
2008-07-23 18:44:00,78.911,78.94,78.911,78.94,132420000.0
2008-07-23 18:45:00,78.963,78.963,78.923,78.945,56520000.0
2008-07-23 18:46:00,78.936,78.938,78.92,78.938,52190000.0
2008-07-23 18:47:00,78.943,78.943,78.932,78.94,55570000.0
2008-07-23 18:48:00,78.933,78.945,78.93,78.938,113350000.0
2008-07-23 18:49:00,78.94,78.947,78.94,78.947,39050000.0
2008-07-23 18:50:00,78.948,78.956,78.942,78.948,62060000.0
2008-07-23 18:51:00,78.965,78.965,78.934,78.943,43470000.0
2008-07-23 18:52:00,78.947,78.956,78.933,78.956,73880000.0
2008-07-23 18:53:00,78.942,78.954,78.942,78.948,70570000.0
2008-07-23 18:54:00,78.956,78.956,78.941,78.949,52460000.0
2008-07-23 18:55:00,78.94,78.954,78.932,78.954,57590000.0
2008-07-23 18:56:00,78.932,78.946,78.932,78.946,62540000.0
2008-07-23 18:57:00,78.943,78.944,78.921,78.944,53720000.0
2008-07-23 18:58:00,78.93,78.93,78.91,78.91,41450000.0
2008-07-23 18:59:00,78.915,78.915,78.909,78.909,54680000.0
2008-07-23 19:00:00,78.94,78.954,78.922,78.931,90380000.0
2008-07-23 19:01:00,78.946,78.954,78.934,78.954,154250000.0
2008-07-23 19:02:00,78.947,78.947,78.94,78.946,79200000.0
2008-07-23 19:03:00,78.966,78.966,78.933,78.933,79480000.0
2008-07-23 19:04:00,78.947,78.957,78.934,78.948,57940000.0
2008-07-23 19:05:00,78.958,78.973,78.954,78.967,37480000.0
2008-07-23 19:06:00,78.967,78.971,78.953,78.953,45490000.0
2008-07-23 19:07:00,78.942,78.962,78.942,78.943,87090000.0
2008-07-23 19:08:00,78.928,78.939,78.928,78.935,117010000.0
2008-07-23 19:09:00,78.952,78.952,78.934,78.94,34530000.0
2008-07-23 19:10:00,78.951,78.965,78.943,78.965,40150000.0
2008-07-23 19:11:00,78.943,78.961,78.943,78.957,23710000.0
2008-07-23 19:12:00,78.983,78.983,78.962,78.962,37130000.0
2008-07-23 19:13:00,78.973,78.982,78.967,78.97,60570000.0
2008-07-23 19:14:00,78.961,78.973,78.954,78.967,70630000.0
2008-07-23 19:15:00,78.965,78.978,78.955,78.962,133020000.0
2008-07-23 19:16:00,78.975,78.983,78.956,78.962,78740000.0
2008-07-23 19:17:00,78.949,78.956,78.949,78.955,98190000.0
2008-07-23 19:18:00,78.966,78.972,78.953,78.96,109250000.0
2008-07-23 19:19:00,78.972,78.993,78.966,78.993,102550000.0
2008-07-23 19:20:00,78.994,79.017,78.994,78.998,83870000.0
2008-07-23 19:21:00,79.004,79.004,78.981,78.981,41670000.0
2008-07-23 19:22:00,78.992,79.008,78.977,78.98,29420000.0
2008-07-23 19:23:00,78.984,78.984,78.973,78.978,37230000.0
2008-07-23 19:24:00,79.006,79.006,78.974,78.981,40060000.0
2008-07-23 19:26:00,78.973,78.994,78.973,78.994,37910000.0
2008-07-23 19:27:00,78.998,79.011,78.983,79.002,50790000.0
2008-07-23 19:28:00,78.999,79.01,78.995,78.997,111040000.0
2008-07-23 19:29:00,78.985,78.995,78.982,78.988,78730000.0
2008-07-23 19:30:00,79.014,79.014,78.978,78.978,76600000.0
2008-07-23 19:31:00,78.969,78.992,78.969,78.971,89820000.0
2008-07-23 19:32:00,78.98,78.993,78.976,78.993,143690000.0
2008-07-23 19:33:00,78.99,78.99,78.962,78.969,111580000.0
2008-07-23 19:34:00,78.981,78.981,78.956,78.968,148950000.0
2008-07-23 19:35:00,78.959,78.963,78.947,78.947,122710000.0
2008-07-23 19:36:00,78.951,78.974,78.951,78.974,64950000.0
2008-07-23 19:37:00,78.972,78.983,78.956,78.983,102370000.0
2008-07-23 19:38:00,78.996,78.996,78.972,78.978,77380000.0
2008-07-23 19:39:00,78.989,79.011,78.985,79.005,80690000.0
2008-07-23 19:40:00,78.996,79.006,78.98,78.98,73670000.0
2008-07-23 19:41:00,78.989,79.007,78.977,78.981,84130000.0
2008-07-23 19:42:00,78.992,78.992,78.967,78.984,22840000.0
2008-07-23 19:43:00,78.972,78.989,78.962,78.962,86870000.0
2008-07-23 19:44:00,78.976,79.016,78.976,78.996,81280000.0
2008-07-23 19:45:00,79.025,79.025,78.994,79.003,128840000.0
2008-07-23 19:46:00,79.011,79.024,79.011,79.011,97270000.0
2008-07-23 19:47:00,79.02,79.038,78.996,79.029,83680000.0
2008-07-23 19:48:00,79.017,79.017,79.003,79.01,83210000.0
2008-07-23 19:49:00,79.003,79.014,79.002,79.002,86550000.0
2008-07-23 19:50:00,78.989,79.006,78.989,78.992,49490000.0
2008-07-23 19:51:00,79.017,79.022,78.994,79.002,46450000.0
2008-07-23 19:52:00,78.987,79.0,78.969,78.972,90110000.0
2008-07-23 19:53:00,78.976,78.977,78.963,78.977,70040000.0
2008-07-23 19:54:00,78.965,78.965,78.936,78.948,82900000.0
2008-07-23 19:55:00,78.953,78.953,78.924,78.924,79260000.0
2008-07-23 19:56:00,78.936,78.94,78.916,78.921,52770000.0
2008-07-23 19:57:00,78.934,78.963,78.934,78.963,83970000.0
2008-07-23 19:58:00,78.986,78.987,78.955,78.97,60900000.0
2008-07-23 19:59:00,78.961,78.98,78.947,78.966,52400000.0
2008-07-23 20:00:00,78.97,78.987,78.946,78.959,94370000.0
2008-07-23 20:01:00,78.97,78.988,78.953,78.978,103230000.0
2008-07-23 20:02:00,78.973,79.002,78.967,78.998,89640000.0
2008-07-23 20:03:00,79.001,79.001,78.971,78.996,67930000.0
2008-07-23 20:04:00,78.998,78.998,78.972,78.972,70650000.0
2008-07-23 20:05:00,78.979,79.006,78.974,79.006,78620000.0
2008-07-23 20:06:00,79.019,79.022,79.005,79.022,68590000.0
2008-07-23 20:07:00,78.998,79.015,78.987,79.015,25400000.0
2008-07-23 20:08:00,79.012,79.032,79.012,79.028,50730000.0
2008-07-23 20:09:00,79.028,79.033,79.021,79.03,34040000.0
2008-07-23 20:10:00,78.998,79.011,78.979,78.979,84760000.0
2008-07-23 20:11:00,78.989,78.989,78.973,78.982,87960000.0
2008-07-23 20:12:00,78.995,79.0,78.973,78.997,109660000.0
2008-07-23 20:13:00,79.001,79.032,79.001,79.005,53780000.0
2008-07-23 20:14:00,79.022,79.022,78.982,78.982,118280000.0
2008-07-23 20:15:00,79.012,79.022,79.005,79.01,104760000.0
2008-07-23 20:16:00,79.0,79.017,79.0,79.01,95450000.0
2008-07-23 20:17:00,79.016,79.023,79.002,79.023,126030000.0
2008-07-23 20:18:00,79.026,79.026,78.991,78.991,120150000.0
2008-07-23 20:19:00,78.994,78.994,78.978,78.978,6760000.0
2008-07-23 20:20:00,78.984,79.002,78.957,78.957,88450000.0
2008-07-23 20:21:00,78.975,78.992,78.961,78.992,84870000.0
2008-07-23 20:22:00,78.994,79.007,78.979,78.997,124330000.0
2008-07-23 20:23:00,78.995,79.023,78.995,79.011,114630000.0
2008-07-23 20:24:00,79.006,79.016,78.985,79.011,109240000.0
2008-07-23 20:25:00,78.99,79.013,78.985,79.004,102050000.0
2008-07-23 20:26:00,79.027,79.027,78.996,79.01,36610000.0
2008-07-23 20:27:00,79.002,79.015,78.986,78.989,19020000.0
2008-07-23 20:28:00,78.98,79.013,78.98,79.001,72670000.0
2008-07-23 20:29:00,78.995,79.002,78.991,78.991,113460000.0
2008-07-23 20:30:00,79.012,79.012,78.99,78.99,77010000.0
2008-07-23 20:31:00,78.978,78.993,78.972,78.975,103780000.0
2008-07-23 20:32:00,78.99,78.99,78.956,78.96,110340000.0
2008-07-23 20:33:00,78.973,78.977,78.95,78.96,108380000.0
2008-07-23 20:34:00,78.977,78.977,78.958,78.962,87230000.0
2008-07-23 20:35:00,78.969,78.972,78.955,78.968,104610000.0
2008-07-23 20:36:00,78.971,78.986,78.966,78.982,74550000.0
2008-07-23 20:37:00,78.982,78.987,78.967,78.987,10130000.0
2008-07-23 20:38:00,78.97,78.972,78.95,78.953,144050000.0
2008-07-23 20:39:00,78.97,78.979,78.957,78.968,20330000.0
2008-07-23 20:40:00,78.984,78.984,78.967,78.967,11650000.0
2008-07-23 20:41:00,78.955,78.997,78.955,78.997,99010000.0
2008-07-23 20:42:00,78.995,78.995,78.986,78.986,5860000.0
2008-07-23 20:43:00,78.999,79.001,78.975,78.975,9620000.0
2008-07-23 20:44:00,78.995,79.01,78.977,78.986,91450000.0
2008-07-23 20:45:00,79.007,79.013,78.993,79.013,76160000.0
2008-07-23 20:46:00,79.003,79.009,78.986,78.986,22510000.0
2008-07-23 20:47:00,78.994,78.994,78.982,78.99,76680000.0
2008-07-23 20:48:00,79.024,79.024,78.972,78.983,65150000.0
2008-07-23 20:49:00,78.973,78.991,78.973,78.98,89570000.0
2008-07-23 20:50:00,78.986,78.987,78.98,78.98,71100000.0
2008-07-23 20:51:00,78.988,78.993,78.975,78.993,43280000.0
2008-07-23 20:52:00,78.968,78.981,78.956,78.956,80110000.0
2008-07-23 20:53:00,78.969,78.994,78.969,78.984,111570000.0
2008-07-23 20:54:00,78.973,78.974,78.953,78.974,82080000.0
2008-07-23 20:55:00,78.967,78.98,78.954,78.966,54320000.0
2008-07-23 20:56:00,78.954,78.98,78.954,78.961,46600000.0
2008-07-23 20:57:00,78.975,78.979,78.961,78.977,74690000.0
2008-07-23 20:58:00,78.967,78.982,78.964,78.976,97820000.0
2008-07-23 20:59:00,78.982,78.982,78.961,78.969,112370000.0
2008-07-23 21:00:00,78.978,79.013,78.971,78.981,108680000.0
2008-07-23 21:01:00,78.99,79.005,78.983,78.996,106480000.0
2008-07-23 21:02:00,79.006,79.006,78.992,78.992,109410000.0
2008-07-23 21:03:00,78.994,78.994,78.989,78.989,7410000.0
2008-07-23 21:04:00,78.993,78.993,78.976,78.986,85700000.0
2008-07-23 21:05:00,78.993,78.999,78.989,78.999,66670000.0
2008-07-23 21:06:00,79.013,79.013,78.994,78.997,54220000.0
2008-07-23 21:07:00,78.985,78.988,78.98,78.987,65950000.0
2008-07-23 21:08:00,78.979,78.986,78.979,78.985,74050000.0
2008-07-23 21:09:00,79.001,79.001,79.001,79.001,1690000.0
2008-07-23 21:10:00,78.981,78.988,78.981,78.981,158830000.0
2008-07-23 21:11:00,78.972,78.982,78.972,78.981,123340000.0
2008-07-23 21:12:00,79.001,79.001,78.982,79.001,89540000.0
2008-07-23 21:13:00,78.996,79.001,78.986,78.997,91610000.0
2008-07-23 21:14:00,78.993,79.01,78.993,79.01,112180000.0
2008-07-23 21:15:00,79.025,79.03,79.021,79.022,140530000.0
2008-07-23 21:16:00,79.026,79.027,79.018,79.027,90930000.0
2008-07-23 21:17:00,79.017,79.02,79.015,79.016,71540000.0
2008-07-23 21:18:00,79.034,79.034,79.01,79.019,58960000.0
2008-07-23 21:19:00,79.046,79.048,79.041,79.048,101810000.0
2008-07-23 21:20:00,79.034,79.041,79.008,79.008,168560000.0
2008-07-23 21:21:00,79.038,79.038,79.012,79.012,136270000.0
2008-07-23 21:22:00,79.016,79.026,79.012,79.016,96780000.0
2008-07-23 21:23:00,79.026,79.028,79.02,79.028,65580000.0
2008-07-23 21:24:00,79.037,79.043,79.023,79.026,96600000.0
2008-07-23 21:25:00,79.032,79.041,79.02,79.033,81740000.0
2008-07-23 21:26:00,79.014,79.032,79.014,79.018,110170000.0
2008-07-23 21:27:00,79.016,79.033,79.013,79.024,138920000.0
2008-07-23 21:28:00,79.031,79.031,79.01,79.02,126230000.0
2008-07-23 21:29:00,79.021,79.034,79.018,79.034,116460000.0
2008-07-23 21:30:00,79.069,79.069,79.037,79.037,126030000.0
2008-07-23 21:31:00,79.034,79.034,79.012,79.012,119420000.0
2008-07-23 21:32:00,79.017,79.03,79.012,79.028,54590000.0
2008-07-23 21:33:00,79.042,79.042,79.02,79.035,50770000.0
2008-07-23 21:34:00,79.028,79.038,79.028,79.033,85060000.0
2008-07-23 21:35:00,79.027,79.036,79.026,79.032,100010000.0
2008-07-23 21:36:00,79.06,79.06,79.041,79.042,85370000.0
2008-07-23 21:37:00,79.029,79.042,79.029,79.029,105480000.0
2008-07-23 21:38:00,79.034,79.035,79.027,79.033,48210000.0
2008-07-23 21:39:00,79.051,79.051,79.032,79.032,116980000.0
2008-07-23 21:40:00,79.034,79.043,79.024,79.029,98690000.0
2008-07-23 21:41:00,79.018,79.024,79.013,79.013,78110000.0
2008-07-23 21:42:00,79.015,79.015,79.006,79.015,93930000.0
2008-07-23 21:43:00,79.002,79.02,79.001,79.016,80910000.0
2008-07-23 21:44:00,79.003,79.008,78.997,78.997,103290000.0
2008-07-23 21:45:00,79.026,79.026,79.004,79.008,109070000.0
2008-07-23 21:46:00,78.994,78.998,78.989,78.992,91070000.0
2008-07-23 21:47:00,78.998,79.003,78.993,78.999,71400000.0
2008-07-23 21:48:00,79.033,79.033,78.994,78.994,56600000.0
2008-07-23 21:49:00,78.981,78.983,78.976,78.981,10700000.0
2008-07-23 21:50:00,78.977,78.982,78.974,78.978,88510000.0
2008-07-23 21:51:00,78.992,78.992,78.971,78.982,62820000.0
2008-07-23 21:52:00,78.971,78.986,78.97,78.986,90740000.0
2008-07-23 21:53:00,78.98,78.988,78.978,78.985,114080000.0
2008-07-23 21:54:00,79.023,79.023,78.985,78.988,92330000.0
2008-07-23 21:55:00,78.993,79.0,78.992,78.992,59590000.0
2008-07-23 21:57:00,79.017,79.02,79.015,79.017,84970000.0
2008-07-23 21:58:00,78.978,78.98,78.975,78.98,102480000.0
2008-07-23 21:59:00,78.987,78.987,78.97,78.976,96780000.0
2008-07-23 22:00:00,79.001,79.001,78.977,78.977,74190000.0
2008-07-23 22:01:00,78.977,78.977,78.96,78.96,37910000.0
2008-07-23 22:02:00,78.969,78.976,78.968,78.969,89740000.0
2008-07-23 22:03:00,78.976,78.978,78.962,78.962,123530000.0
2008-07-23 22:04:00,78.967,78.972,78.956,78.961,107410000.0
2008-07-23 22:05:00,78.974,78.98,78.972,78.976,117330000.0
2008-07-23 22:06:00,78.986,78.99,78.984,78.988,134540000.0
2008-07-23 22:07:00,78.968,78.975,78.968,78.975,110010000.0
2008-07-23 22:08:00,78.969,78.986,78.969,78.986,91570000.0
2008-07-23 22:09:00,79.004,79.004,78.979,78.979,116350000.0
2008-07-23 22:10:00,78.987,78.989,78.983,78.985,67920000.0
2008-07-23 22:11:00,78.979,78.985,78.978,78.98,75180000.0
2008-07-23 22:12:00,78.982,78.982,78.972,78.976,9990000.0
2008-07-23 22:14:00,78.984,78.985,78.973,78.973,60330000.0
2008-07-23 22:15:00,78.996,78.996,78.983,78.983,104370000.0
2008-07-23 22:17:00,78.97,78.978,78.969,78.978,81610000.0
2008-07-23 22:18:00,79.005,79.005,78.975,78.975,94960000.0
2008-07-23 22:19:00,78.978,78.978,78.968,78.973,63520000.0
2008-07-23 22:20:00,78.972,78.977,78.97,78.97,99230000.0
2008-07-23 22:21:00,78.995,78.995,78.98,78.98,104240000.0
2008-07-23 22:22:00,78.991,79.005,78.991,78.997,86670000.0
2008-07-23 22:23:00,79.007,79.007,78.998,78.998,81480000.0
2008-07-23 22:24:00,79.012,79.012,79.004,79.004,5450000.0
2008-07-23 22:25:00,79.002,79.002,78.983,78.995,75740000.0
2008-07-23 22:26:00,79.007,79.007,79.0,79.0,56300000.0
2008-07-23 22:27:00,79.004,79.004,78.968,78.981,98940000.0
2008-07-23 22:28:00,78.985,78.986,78.979,78.982,88010000.0
2008-07-23 22:29:00,78.983,78.99,78.982,78.989,119360000.0
2008-07-23 22:30:00,79.014,79.014,78.983,78.983,71650000.0
2008-07-23 22:32:00,78.997,79.0,78.997,79.0,66000000.0
2008-07-23 22:33:00,78.998,79.002,78.982,79.002,127080000.0
2008-07-23 22:34:00,79.025,79.025,79.01,79.01,138080000.0
2008-07-23 22:35:00,79.03,79.038,79.03,79.035,79720000.0
2008-07-23 22:36:00,79.06,79.06,79.036,79.039,12620000.0
2008-07-23 22:39:00,79.064,79.064,79.034,79.034,76300000.0
2008-07-23 22:40:00,79.036,79.036,79.03,79.036,60640000.0
2008-07-23 22:41:00,79.025,79.036,79.016,79.036,36830000.0
2008-07-23 22:42:00,79.047,79.047,79.033,79.038,47700000.0
2008-07-23 22:43:00,79.025,79.032,79.014,79.014,74440000.0
2008-07-23 22:44:00,79.031,79.036,79.03,79.03,63890000.0
2008-07-23 22:45:00,79.04,79.04,79.012,79.028,57120000.0
2008-07-23 22:47:00,79.019,79.027,79.019,79.027,71970000.0
2008-07-23 22:48:00,79.053,79.053,79.025,79.029,58370000.0
2008-07-23 22:49:00,79.036,79.036,79.027,79.036,89380000.0
2008-07-23 22:50:00,79.027,79.027,79.018,79.019,73880000.0
2008-07-23 22:51:00,79.027,79.032,79.012,79.015,89710000.0
2008-07-23 22:52:00,79.025,79.026,79.022,79.025,7520000.0
2008-07-23 22:53:00,78.999,79.006,78.999,79.006,34500000.0
2008-07-23 22:54:00,79.024,79.024,79.013,79.017,63400000.0
2008-07-23 22:55:00,79.009,79.014,79.0,79.0,68730000.0
2008-07-23 22:56:00,78.997,79.046,78.997,79.001,83150000.0
2008-07-23 22:57:00,79.012,79.015,79.001,79.001,58490000.0
2008-07-23 22:58:00,79.007,79.007,79.0,79.0,45340000.0
2008-07-23 22:59:00,79.004,79.004,78.993,78.993,117600000.0
2008-07-23 23:00:00,79.004,79.016,78.999,79.016,18590000.0
2008-07-23 23:01:00,79.028,79.028,79.018,79.018,64360000.0
2008-07-23 23:02:00,79.027,79.035,79.02,79.027,80100000.0
2008-07-23 23:03:00,79.048,79.052,79.041,79.046,99880000.0
2008-07-23 23:04:00,79.037,79.045,79.037,79.04,107580000.0
2008-07-23 23:05:00,79.048,79.048,79.042,79.042,28290000.0
2008-07-23 23:06:00,79.056,79.056,79.048,79.048,42970000.0
2008-07-23 23:07:00,79.056,79.068,79.045,79.068,53160000.0
2008-07-23 23:08:00,79.079,79.079,79.076,79.078,13610000.0
2008-07-23 23:09:00,79.111,79.111,79.046,79.046,8480000.0
2008-07-23 23:10:00,79.049,79.053,79.036,79.041,64190000.0
2008-07-23 23:11:00,79.05,79.063,79.05,79.063,31430000.0
2008-07-23 23:12:00,79.085,79.085,79.061,79.061,95530000.0
2008-07-23 23:13:00,79.064,79.064,79.041,79.041,88460000.0
2008-07-23 23:14:00,79.048,79.056,79.048,79.056,31420000.0
2008-07-23 23:15:00,79.082,79.082,79.035,79.035,46050000.0
2008-07-23 23:16:00,79.036,79.036,79.027,79.027,49850000.0
2008-07-23 23:17:00,79.042,79.053,79.042,79.05,79270000.0
2008-07-23 23:18:00,79.083,79.083,79.048,79.059,97980000.0
2008-07-23 23:19:00,79.041,79.055,79.04,79.04,83930000.0
2008-07-23 23:21:00,79.028,79.029,79.023,79.025,82660000.0
2008-07-23 23:23:00,79.057,79.058,79.055,79.057,34190000.0
2008-07-23 23:24:00,79.093,79.093,79.071,79.071,35320000.0
2008-07-23 23:25:00,79.06,79.065,79.059,79.065,39840000.0
2008-07-23 23:26:00,79.058,79.058,79.056,79.056,25750000.0
2008-07-23 23:27:00,79.086,79.088,79.085,79.088,20090000.0
2008-07-23 23:29:00,79.065,79.067,79.061,79.067,56780000.0
2008-07-23 23:30:00,79.088,79.088,79.087,79.087,2260000.0
2008-07-23 23:31:00,79.058,79.059,79.057,79.059,50980000.0
2008-07-23 23:32:00,79.066,79.066,79.052,79.058,57710000.0
2008-07-23 23:33:00,79.106,79.108,79.106,79.107,34290000.0
2008-07-23 23:34:00,79.048,79.048,79.048,79.048,4170000.0
2008-07-23 23:35:00,79.056,79.056,79.052,79.056,70860000.0
2008-07-23 23:36:00,79.058,79.058,79.032,79.046,60930000.0
2008-07-23 23:37:00,79.037,79.045,79.037,79.045,41280000.0
2008-07-23 23:39:00,79.072,79.072,79.043,79.043,28130000.0
2008-07-23 23:40:00,79.045,79.045,79.032,79.045,75500000.0
2008-07-23 23:41:00,79.039,79.047,79.039,79.047,64470000.0
2008-07-23 23:42:00,79.056,79.056,79.042,79.048,35610000.0
2008-07-23 23:45:00,79.056,79.056,79.044,79.052,66900000.0
2008-07-23 23:48:00,79.059,79.06,79.057,79.058,59340000.0
2008-07-23 23:49:00,79.041,79.054,79.041,79.054,114020000.0
2008-07-23 23:51:00,79.055,79.055,79.045,79.054,81960000.0
2008-07-23 23:52:00,79.041,79.056,79.041,79.056,47640000.0
2008-07-23 23:54:00,79.086,79.088,79.085,79.087,86120000.0
2008-07-23 23:55:00,79.038,79.057,79.038,79.057,74400000.0
2008-07-23 23:57:00,79.066,79.07,79.066,79.068,122600000.0
2008-07-23 23:59:00,79.068,79.071,79.067,79.07,93690000.0
2008-07-24 00:00:00,79.097,79.097,79.089,79.09,93620000.0
2008-07-24 00:03:00,79.088,79.09,79.086,79.088,110430000.0
2008-07-24 00:06:00,79.087,79.089,79.086,79.087,66080000.0
2008-07-24 00:08:00,79.082,79.091,79.07,79.07,77520000.0
2008-07-24 00:09:00,79.086,79.086,79.073,79.085,69540000.0
2008-07-24 00:12:00,79.125,79.129,79.12,79.12,94050000.0
2008-07-24 00:14:00,79.098,79.101,79.096,79.098,128610000.0
2008-07-24 00:15:00,79.136,79.136,79.092,79.092,101270000.0
2008-07-24 00:16:00,79.082,79.086,79.08,79.08,9160000.0
2008-07-24 00:17:00,79.088,79.088,79.08,79.081,57020000.0
2008-07-24 00:18:00,79.106,79.106,79.094,79.094,100570000.0
2008-07-24 00:19:00,79.078,79.08,79.077,79.079,74350000.0
2008-07-24 00:20:00,79.084,79.088,79.081,79.088,52840000.0
2008-07-24 00:21:00,79.105,79.105,79.087,79.09,17840000.0
2008-07-24 00:24:00,79.118,79.119,79.117,79.118,100850000.0
2008-07-24 00:27:00,79.098,79.099,79.095,79.098,52520000.0
2008-07-24 00:30:00,79.134,79.134,79.103,79.103,38930000.0
2008-07-24 00:31:00,79.109,79.109,79.101,79.105,63680000.0
2008-07-24 00:33:00,79.125,79.125,79.103,79.103,72020000.0
2008-07-24 00:35:00,79.106,79.107,79.102,79.102,49630000.0
2008-07-24 00:36:00,79.148,79.15,79.146,79.148,53170000.0
2008-07-24 00:37:00,79.107,79.107,79.101,79.107,59100000.0
2008-07-24 00:38:00,79.1,79.109,79.098,79.099,47850000.0
2008-07-24 00:39:00,79.115,79.118,79.115,79.115,39650000.0
2008-07-24 00:40:00,79.104,79.105,79.099,79.099,43800000.0
2008-07-24 00:41:00,79.088,79.091,79.087,79.088,88440000.0
2008-07-24 00:42:00,79.128,79.13,79.126,79.127,135840000.0
2008-07-24 00:45:00,79.112,79.112,79.078,79.084,52630000.0
2008-07-24 00:48:00,79.118,79.12,79.117,79.118,81550000.0
2008-07-24 00:51:00,79.098,79.101,79.097,79.098,40220000.0
2008-07-24 00:53:00,79.087,79.089,79.087,79.089,42910000.0
2008-07-24 00:54:00,79.102,79.102,79.081,79.081,64090000.0
2008-07-24 00:55:00,79.086,79.088,79.08,79.088,68630000.0
2008-07-24 00:56:00,79.076,79.076,79.068,79.068,124240000.0
2008-07-24 00:57:00,79.097,79.097,79.08,79.08,84200000.0
2008-07-24 00:58:00,79.085,79.086,79.079,79.079,92980000.0
2008-07-24 00:59:00,79.066,79.067,79.06,79.061,99460000.0
2008-07-24 01:00:00,79.086,79.086,79.072,79.078,93450000.0
2008-07-24 01:01:00,79.087,79.087,79.07,79.07,79180000.0
2008-07-24 01:03:00,79.093,79.093,79.064,79.064,33220000.0
2008-07-24 01:04:00,79.066,79.066,79.059,79.066,36660000.0
2008-07-24 01:06:00,79.088,79.09,79.088,79.088,17570000.0
2008-07-24 01:07:00,79.079,79.08,79.077,79.078,44290000.0
2008-07-24 01:08:00,79.089,79.096,79.089,79.09,47280000.0
2008-07-24 01:09:00,79.109,79.11,79.104,79.106,110660000.0
2008-07-24 01:10:00,79.094,79.098,79.092,79.092,69660000.0
2008-07-24 01:12:00,79.113,79.113,79.083,79.083,71760000.0
2008-07-24 01:14:00,79.066,79.072,79.049,79.049,108180000.0
2008-07-24 01:15:00,79.092,79.092,79.066,79.071,139620000.0
2008-07-24 01:18:00,79.119,79.12,79.117,79.118,81340000.0
2008-07-24 01:19:00,79.076,79.076,79.062,79.069,75190000.0
2008-07-24 01:21:00,79.089,79.092,79.087,79.088,70740000.0
2008-07-24 01:22:00,79.056,79.064,79.051,79.051,74710000.0
2008-07-24 01:23:00,79.055,79.056,79.049,79.049,26200000.0
2008-07-24 01:24:00,79.064,79.065,79.042,79.042,74630000.0
2008-07-24 01:25:00,79.029,79.036,79.029,79.03,79950000.0
2008-07-24 01:26:00,79.036,79.037,79.029,79.03,136050000.0
2008-07-24 01:27:00,79.045,79.045,79.027,79.03,91710000.0
2008-07-24 01:28:00,79.022,79.028,79.02,79.027,77030000.0
2008-07-24 01:29:00,79.022,79.027,79.021,79.027,76730000.0
2008-07-24 01:30:00,79.043,79.043,79.028,79.028,88040000.0
2008-07-24 01:31:00,79.035,79.036,79.029,79.035,52500000.0
2008-07-24 01:32:00,79.051,79.068,79.047,79.056,53670000.0
2008-07-24 01:33:00,79.064,79.064,79.052,79.064,83960000.0
2008-07-24 01:34:00,79.086,79.086,79.074,79.078,70380000.0
2008-07-24 01:36:00,79.097,79.098,79.089,79.098,69580000.0
2008-07-24 01:37:00,79.104,79.104,79.103,79.103,6000000.0
2008-07-24 01:38:00,79.103,79.103,79.093,79.1,74350000.0
2008-07-24 01:39:00,79.135,79.135,79.094,79.094,55300000.0
2008-07-24 01:40:00,79.095,79.099,79.09,79.099,55470000.0
2008-07-24 01:42:00,79.123,79.123,79.104,79.104,94840000.0
2008-07-24 01:43:00,79.09,79.096,79.09,79.095,79100000.0
2008-07-24 01:44:00,79.089,79.094,79.082,79.082,67650000.0
2008-07-24 01:45:00,79.106,79.106,79.073,79.073,65930000.0
2008-07-24 01:46:00,79.08,79.087,79.08,79.087,77570000.0
2008-07-24 01:47:00,79.097,79.097,79.09,79.091,72400000.0
2008-07-24 01:48:00,79.106,79.106,79.106,79.106,1690000.0
2008-07-24 01:49:00,79.095,79.097,79.091,79.097,51490000.0
2008-07-24 01:50:00,79.089,79.089,79.064,79.064,35210000.0
2008-07-24 01:51:00,79.064,79.068,79.063,79.068,11830000.0
2008-07-24 01:52:00,79.06,79.06,79.054,79.059,81930000.0
2008-07-24 01:53:00,79.068,79.07,79.066,79.07,108560000.0
2008-07-24 01:54:00,79.108,79.109,79.107,79.109,57710000.0
2008-07-24 01:55:00,79.061,79.068,79.061,79.066,112900000.0
2008-07-24 01:56:00,79.058,79.067,79.058,79.067,108720000.0
2008-07-24 01:57:00,79.075,79.075,79.064,79.075,89360000.0
2008-07-24 01:58:00,79.073,79.073,79.071,79.071,3940000.0
2008-07-24 02:00:00,79.109,79.109,79.09,79.09,5720000.0
2008-07-24 02:01:00,79.07,79.078,79.069,79.078,78000000.0
2008-07-24 02:02:00,79.087,79.087,79.078,79.086,65350000.0
2008-07-24 02:03:00,79.113,79.113,79.103,79.108,24110000.0
2008-07-24 02:04:00,79.1,79.112,79.1,79.108,48140000.0
2008-07-24 02:05:00,79.101,79.108,79.1,79.108,39910000.0
2008-07-24 02:06:00,79.115,79.115,79.103,79.114,81420000.0
2008-07-24 02:07:00,79.11,79.11,79.104,79.108,78990000.0
2008-07-24 02:09:00,79.116,79.117,79.111,79.111,51140000.0
2008-07-24 02:10:00,79.099,79.106,79.098,79.098,120550000.0
2008-07-24 02:11:00,79.09,79.096,79.09,79.095,108680000.0
2008-07-24 02:12:00,79.104,79.104,79.084,79.088,94410000.0
2008-07-24 02:13:00,79.097,79.097,79.088,79.089,120020000.0
2008-07-24 02:14:00,79.097,79.097,79.089,79.091,125530000.0
2008-07-24 02:15:00,79.116,79.116,79.09,79.09,4700000.0
2008-07-24 02:16:00,79.087,79.087,79.078,79.078,130300000.0
2008-07-24 02:17:00,79.067,79.074,79.062,79.062,120180000.0
2008-07-24 02:18:00,79.083,79.083,79.047,79.047,16160000.0
2008-07-24 02:19:00,79.041,79.053,79.041,79.053,126580000.0
2008-07-24 02:21:00,79.064,79.064,79.056,79.064,7740000.0
2008-07-24 02:22:00,79.06,79.067,79.06,79.06,24120000.0
2008-07-24 02:23:00,79.064,79.064,79.053,79.053,48410000.0
2008-07-24 02:24:00,79.075,79.075,79.047,79.052,34340000.0
2008-07-24 02:25:00,79.037,79.038,79.03,79.035,82640000.0
2008-07-24 02:26:00,79.046,79.046,79.03,79.03,83690000.0
2008-07-24 02:27:00,79.071,79.071,79.034,79.039,107580000.0
2008-07-24 02:28:00,79.029,79.046,79.029,79.046,48990000.0
2008-07-24 02:29:00,79.057,79.057,79.047,79.053,108650000.0
2008-07-24 02:30:00,79.083,79.083,79.062,79.062,106150000.0
2008-07-24 02:31:00,79.052,79.074,79.052,79.065,86210000.0
2008-07-24 02:32:00,79.079,79.085,79.071,79.076,125560000.0
2008-07-24 02:33:00,79.106,79.11,79.104,79.108,126330000.0
2008-07-24 02:34:00,79.073,79.075,79.073,79.075,4690000.0
2008-07-24 02:35:00,79.07,79.077,79.068,79.071,119370000.0
2008-07-24 02:36:00,79.078,79.078,79.033,79.037,8120000.0
2008-07-24 02:37:00,79.026,79.031,78.994,79.022,120040000.0
2008-07-24 02:39:00,79.023,79.023,79.008,79.008,2630000.0
2008-07-24 02:40:00,78.997,78.997,78.997,78.997,1130000.0
2008-07-24 02:41:00,79.008,79.014,79.002,79.002,116310000.0
2008-07-24 02:42:00,79.01,79.01,79.004,79.004,2630000.0
2008-07-24 02:43:00,78.988,78.994,78.988,78.994,4880000.0
2008-07-24 02:44:00,79.006,79.006,78.998,79.004,127990000.0
2008-07-24 02:45:00,79.048,79.048,79.016,79.016,117530000.0
2008-07-24 02:47:00,79.016,79.016,79.008,79.008,126100000.0
2008-07-24 02:48:00,79.025,79.025,79.007,79.018,120390000.0
2008-07-24 02:49:00,79.014,79.018,79.014,79.018,3380000.0
2008-07-24 02:50:00,79.018,79.02,79.016,79.018,103670000.0
2008-07-24 02:51:00,79.024,79.025,79.013,79.021,95920000.0
2008-07-24 02:52:00,79.008,79.017,79.008,79.015,123200000.0
2008-07-24 02:53:00,79.025,79.025,79.01,79.01,127140000.0
2008-07-24 02:54:00,79.023,79.023,78.993,78.993,5450000.0
2008-07-24 02:55:00,78.997,79.018,78.997,79.011,12100000.0
2008-07-24 02:56:00,79.018,79.024,79.011,79.011,120910000.0
2008-07-24 02:57:00,79.005,79.006,78.997,79.006,12820000.0
2008-07-24 02:58:00,79.0,79.007,78.998,78.998,120600000.0
2008-07-24 02:59:00,78.989,78.99,78.986,78.987,104870000.0
2008-07-24 03:00:00,79.027,79.027,78.996,79.003,98330000.0
2008-07-24 03:01:00,79.014,79.014,78.99,78.99,121940000.0
2008-07-24 03:02:00,78.98,78.993,78.98,78.987,119890000.0
2008-07-24 03:03:00,78.986,78.993,78.982,78.988,14270000.0
2008-07-24 03:04:00,79.003,79.003,78.996,78.997,13350000.0
2008-07-24 03:05:00,78.971,78.986,78.971,78.983,113860000.0
2008-07-24 03:06:00,78.996,78.996,78.982,78.995,104440000.0
2008-07-24 03:07:00,78.988,78.994,78.981,78.981,97440000.0
2008-07-24 03:08:00,78.985,78.986,78.979,78.979,121950000.0
2008-07-24 03:09:00,78.986,78.986,78.976,78.986,127730000.0
2008-07-24 03:10:00,78.981,78.999,78.981,78.996,15950000.0
2008-07-24 03:11:00,78.982,79.013,78.982,79.013,126620000.0
2008-07-24 03:12:00,79.002,79.015,78.995,79.015,12210000.0
2008-07-24 03:13:00,79.004,79.021,79.003,79.021,12440000.0
2008-07-24 03:14:00,79.005,79.022,79.001,79.001,118770000.0
2008-07-24 03:15:00,79.016,79.016,78.996,79.0,107150000.0
2008-07-24 03:16:00,78.986,78.995,78.984,78.988,85050000.0
2008-07-24 03:17:00,78.979,78.987,78.979,78.985,118510000.0
2008-07-24 03:18:00,78.998,79.014,78.993,78.994,120800000.0
2008-07-24 03:19:00,78.991,79.016,78.991,79.016,5680000.0
2008-07-24 03:20:00,79.003,79.037,78.998,79.009,125110000.0
2008-07-24 03:21:00,79.039,79.039,79.015,79.015,5820000.0
2008-07-24 03:22:00,79.019,79.037,79.014,79.023,17090000.0
2008-07-24 03:23:00,79.003,79.02,79.003,79.008,118860000.0
2008-07-24 03:24:00,79.029,79.03,79.026,79.028,101510000.0
2008-07-24 03:26:00,79.003,79.022,79.003,79.022,126700000.0
2008-07-24 03:27:00,79.034,79.034,79.012,79.019,124430000.0
2008-07-24 03:29:00,79.036,79.043,79.024,79.043,79960000.0
2008-07-24 03:30:00,79.044,79.044,79.024,79.03,119330000.0
2008-07-24 03:31:00,79.019,79.027,79.019,79.027,50920000.0
2008-07-24 03:32:00,79.011,79.032,79.011,79.027,124580000.0
2008-07-24 03:33:00,79.088,79.09,79.086,79.088,101940000.0
2008-07-24 03:34:00,79.019,79.032,79.014,79.014,90490000.0
2008-07-24 03:35:00,79.024,79.031,79.004,79.017,122530000.0
2008-07-24 03:36:00,79.036,79.036,79.01,79.027,123550000.0
2008-07-24 03:38:00,79.017,79.017,79.008,79.01,127510000.0
2008-07-24 03:39:00,79.046,79.046,79.046,79.046,1730000.0
2008-07-24 03:41:00,79.016,79.017,79.009,79.009,113180000.0
2008-07-24 03:42:00,79.035,79.035,79.014,79.019,95660000.0
2008-07-24 03:43:00,79.013,79.042,79.013,79.042,114310000.0
2008-07-24 03:44:00,79.036,79.036,79.028,79.03,124470000.0
2008-07-24 03:45:00,79.084,79.084,79.027,79.029,14100000.0
2008-07-24 03:46:00,79.005,79.014,79.001,79.001,14480000.0
2008-07-24 03:47:00,79.008,79.022,79.005,79.011,125040000.0
2008-07-24 03:48:00,79.049,79.049,79.013,79.015,8270000.0
2008-07-24 03:49:00,79.019,79.027,79.019,79.027,3380000.0
2008-07-24 03:50:00,79.009,79.013,78.999,78.999,114250000.0
2008-07-24 03:51:00,79.061,79.061,79.002,79.002,99560000.0
2008-07-24 03:52:00,79.008,79.008,79.0,79.0,90240000.0
2008-07-24 03:53:00,78.99,79.006,78.99,78.999,130170000.0
2008-07-24 03:54:00,79.015,79.015,78.991,79.014,123790000.0
2008-07-24 03:55:00,78.993,79.003,78.991,78.991,15390000.0
2008-07-24 03:56:00,78.993,78.993,78.967,78.984,119190000.0
2008-07-24 03:57:00,78.981,78.981,78.96,78.96,118490000.0
2008-07-24 03:58:00,78.945,78.958,78.943,78.95,20270000.0
2008-07-24 03:59:00,78.957,78.957,78.938,78.938,129430000.0
2008-07-24 04:00:00,78.976,78.976,78.946,78.948,107230000.0
2008-07-24 04:01:00,78.937,78.951,78.937,78.94,95350000.0
2008-07-24 04:02:00,78.935,78.936,78.929,78.929,133160000.0
2008-07-24 04:03:00,78.946,78.961,78.933,78.949,124460000.0
2008-07-24 04:04:00,78.932,78.95,78.927,78.95,10190000.0
2008-07-24 04:05:00,78.941,78.953,78.931,78.931,101140000.0
2008-07-24 04:06:00,78.954,78.954,78.943,78.943,90560000.0
2008-07-24 04:07:00,78.937,78.976,78.937,78.946,127610000.0
2008-07-24 04:08:00,78.96,78.969,78.954,78.961,122040000.0
2008-07-24 04:09:00,78.979,78.979,78.956,78.96,13190000.0
2008-07-24 04:11:00,78.974,78.991,78.961,78.971,79890000.0
2008-07-24 04:12:00,78.994,78.994,78.968,78.973,108140000.0
2008-07-24 04:13:00,78.984,78.984,78.966,78.969,53580000.0
2008-07-24 04:14:00,78.978,78.98,78.959,78.959,122250000.0
2008-07-24 04:15:00,78.984,78.984,78.949,78.96,102830000.0
2008-07-24 04:18:00,78.974,78.974,78.951,78.958,121110000.0
2008-07-24 04:19:00,78.967,78.967,78.959,78.959,3750000.0
2008-07-24 04:20:00,78.956,78.962,78.947,78.958,123140000.0
2008-07-24 04:21:00,78.977,78.977,78.97,78.973,8260000.0
2008-07-24 04:22:00,78.968,78.977,78.966,78.966,74740000.0
2008-07-24 04:23:00,78.954,78.965,78.954,78.965,73510000.0
2008-07-24 04:24:00,78.976,78.982,78.954,78.982,105470000.0
2008-07-24 04:25:00,78.999,79.016,78.999,79.016,55070000.0
2008-07-24 04:26:00,78.978,78.991,78.976,78.986,112440000.0
2008-07-24 04:27:00,79.012,79.012,78.995,79.008,107670000.0
2008-07-24 04:28:00,79.015,79.015,79.001,79.001,92310000.0
2008-07-24 04:29:00,79.006,79.012,78.983,79.012,113340000.0
2008-07-24 04:30:00,79.028,79.028,78.994,79.013,116400000.0
2008-07-24 04:31:00,78.997,79.008,78.997,78.997,14320000.0
2008-07-24 04:32:00,78.992,79.004,78.99,78.99,108120000.0
2008-07-24 04:33:00,78.998,79.007,78.992,78.992,92400000.0
2008-07-24 04:34:00,78.98,78.991,78.971,78.984,120250000.0
2008-07-24 04:35:00,78.981,78.993,78.976,78.978,124240000.0
2008-07-24 04:36:00,79.006,79.009,79.006,79.009,2630000.0
2008-07-24 04:37:00,78.983,78.983,78.974,78.974,9570000.0
2008-07-24 04:39:00,78.988,78.99,78.986,78.988,101930000.0
2008-07-24 04:40:00,78.968,78.975,78.963,78.963,99270000.0
2008-07-24 04:41:00,78.968,78.968,78.959,78.964,124210000.0
2008-07-24 04:42:00,79.018,79.018,78.967,78.976,120620000.0
2008-07-24 04:45:00,79.013,79.013,78.959,78.968,72770000.0
2008-07-24 04:47:00,78.94,78.947,78.94,78.945,116940000.0
2008-07-24 04:48:00,78.955,78.955,78.94,78.946,121510000.0
2008-07-24 04:49:00,78.949,78.98,78.949,78.969,13160000.0
2008-07-24 04:50:00,78.957,78.964,78.949,78.958,124800000.0
2008-07-24 04:51:00,78.954,78.954,78.942,78.946,11650000.0
2008-07-24 04:52:00,78.953,78.953,78.943,78.948,12770000.0
2008-07-24 04:54:00,78.955,78.955,78.94,78.94,20490000.0
2008-07-24 04:57:00,78.999,78.999,78.942,78.944,79280000.0
2008-07-24 04:58:00,78.95,78.961,78.94,78.956,83360000.0
2008-07-24 04:59:00,78.952,78.965,78.952,78.96,106700000.0
2008-07-24 05:00:00,78.978,78.978,78.936,78.949,57800000.0
2008-07-24 05:01:00,78.933,78.933,78.919,78.919,121000000.0
2008-07-24 05:02:00,78.928,78.93,78.926,78.928,101390000.0
2008-07-24 05:03:00,78.964,78.964,78.926,78.926,94150000.0
2008-07-24 05:04:00,78.928,78.934,78.92,78.926,119680000.0
2008-07-24 05:05:00,78.917,78.922,78.911,78.918,111970000.0
2008-07-24 05:06:00,78.981,78.981,78.923,78.923,6200000.0
2008-07-24 05:07:00,78.916,78.916,78.909,78.914,132140000.0
2008-07-24 05:09:00,78.928,78.942,78.922,78.922,15130000.0
2008-07-24 05:10:00,78.931,78.935,78.931,78.935,6010000.0
2008-07-24 05:11:00,78.933,78.953,78.933,78.948,35600000.0
2008-07-24 05:12:00,78.963,78.963,78.934,78.945,83420000.0
2008-07-24 05:13:00,78.945,78.99,78.945,78.99,74110000.0
2008-07-24 05:14:00,78.984,78.984,78.962,78.97,101030000.0
2008-07-24 05:15:00,79.003,79.003,78.966,78.981,51400000.0
2008-07-24 05:16:00,78.95,78.972,78.943,78.972,108430000.0
2008-07-24 05:17:00,78.952,78.967,78.952,78.967,102940000.0
2008-07-24 05:18:00,78.957,78.962,78.957,78.959,90440000.0
2008-07-24 05:19:00,78.969,78.969,78.966,78.967,118630000.0
2008-07-24 05:20:00,78.957,78.964,78.952,78.952,119640000.0
2008-07-24 05:21:00,78.965,78.965,78.955,78.957,10330000.0
2008-07-24 05:22:00,78.951,78.954,78.932,78.932,10740000.0
2008-07-24 05:23:00,78.94,78.953,78.933,78.949,30670000.0
2008-07-24 05:24:00,78.948,78.958,78.948,78.954,80310000.0
2008-07-24 05:25:00,78.967,78.97,78.955,78.959,75640000.0
2008-07-24 05:26:00,78.979,78.982,78.965,78.979,115260000.0
2008-07-24 05:27:00,78.978,78.985,78.965,78.985,55850000.0
2008-07-24 05:28:00,78.971,78.979,78.964,78.967,117070000.0
2008-07-24 05:29:00,78.981,78.991,78.973,78.973,99520000.0
2008-07-24 05:30:00,79.011,79.016,78.988,79.016,86820000.0
2008-07-24 05:31:00,79.005,79.005,78.998,78.998,120480000.0
2008-07-24 05:32:00,79.023,79.023,79.003,79.016,123170000.0
2008-07-24 05:33:00,79.049,79.049,79.017,79.017,10560000.0
2008-07-24 05:34:00,79.011,79.023,79.008,79.023,57970000.0
2008-07-24 05:35:00,79.018,79.025,79.003,79.025,76230000.0
2008-07-24 05:36:00,79.023,79.023,78.998,78.999,58560000.0
2008-07-24 05:37:00,79.011,79.042,79.011,79.027,51390000.0
2008-07-24 05:38:00,79.03,79.046,79.03,79.046,90540000.0
2008-07-24 05:39:00,79.051,79.054,79.04,79.048,93760000.0
2008-07-24 05:40:00,79.023,79.043,79.02,79.02,85330000.0
2008-07-24 05:41:00,79.035,79.038,79.03,79.03,65820000.0
2008-07-24 05:42:00,79.061,79.061,79.017,79.022,66270000.0
2008-07-24 05:43:00,79.011,79.017,79.011,79.017,75470000.0
2008-07-24 05:44:00,79.03,79.03,79.026,79.027,68590000.0
2008-07-24 05:45:00,79.043,79.043,79.014,79.014,23360000.0
2008-07-24 05:46:00,79.023,79.042,79.017,79.021,46520000.0
2008-07-24 05:47:00,79.041,79.05,79.034,79.039,33900000.0
2008-07-24 05:48:00,79.053,79.053,79.032,79.036,76990000.0
2008-07-24 05:49:00,79.046,79.046,79.032,79.039,82040000.0
2008-07-24 05:50:00,79.049,79.05,79.046,79.049,106780000.0
2008-07-24 05:51:00,79.056,79.079,79.046,79.06,50500000.0
2008-07-24 05:52:00,79.067,79.067,79.058,79.065,108310000.0
2008-07-24 05:53:00,79.057,79.073,79.049,79.049,100450000.0
2008-07-24 05:54:00,79.107,79.107,79.054,79.064,85710000.0
2008-07-24 05:55:00,79.051,79.06,79.039,79.039,116700000.0
2008-07-24 05:56:00,79.051,79.071,79.05,79.05,115940000.0
2008-07-24 05:57:00,79.069,79.072,79.057,79.059,17720000.0
2008-07-24 05:58:00,79.051,79.063,79.051,79.063,76000000.0
2008-07-24 05:59:00,79.062,79.082,79.062,79.078,127640000.0
2008-07-24 06:00:00,79.1,79.1,79.055,79.063,86250000.0
2008-07-24 06:01:00,79.049,79.057,79.049,79.057,73170000.0
2008-07-24 06:02:00,79.086,79.086,79.071,79.071,81300000.0
2008-07-24 06:03:00,79.076,79.076,79.069,79.069,86690000.0
2008-07-24 06:04:00,79.074,79.082,79.056,79.082,50560000.0
2008-07-24 06:05:00,79.052,79.064,79.052,79.064,47870000.0
2008-07-24 06:06:00,79.083,79.087,79.068,79.083,80740000.0
2008-07-24 06:07:00,79.07,79.084,79.07,79.071,65780000.0
2008-07-24 06:08:00,79.081,79.113,79.076,79.113,82370000.0
2008-07-24 06:09:00,79.116,79.116,79.11,79.11,75440000.0
2008-07-24 06:11:00,79.098,79.105,79.093,79.093,71680000.0
2008-07-24 06:12:00,79.105,79.105,79.082,79.088,57450000.0
2008-07-24 06:13:00,79.097,79.11,79.094,79.1,51070000.0
2008-07-24 06:14:00,79.111,79.118,79.111,79.117,86670000.0
2008-07-24 06:15:00,79.122,79.122,79.096,79.096,98700000.0
2008-07-24 06:16:00,79.095,79.098,79.09,79.098,84220000.0
2008-07-24 06:17:00,79.093,79.114,79.093,79.114,66310000.0
2008-07-24 06:18:00,79.114,79.114,79.094,79.099,66670000.0
2008-07-24 06:19:00,79.108,79.126,79.103,79.126,75710000.0
2008-07-24 06:20:00,79.127,79.156,79.121,79.151,64090000.0
2008-07-24 06:21:00,79.178,79.178,79.134,79.156,19920000.0
2008-07-24 06:22:00,79.153,79.201,79.151,79.201,45730000.0
2008-07-24 06:23:00,79.338,79.353,79.196,79.204,34450000.0
2008-07-24 06:24:00,79.203,79.203,79.186,79.191,72440000.0
2008-07-24 06:25:00,79.198,79.203,79.191,79.191,81360000.0
2008-07-24 06:26:00,79.198,79.205,79.191,79.199,108210000.0
2008-07-24 06:27:00,79.206,79.206,79.193,79.199,57360000.0
2008-07-24 06:28:00,79.204,79.204,79.191,79.197,108110000.0
2008-07-24 06:29:00,79.208,79.215,79.201,79.215,102640000.0
2008-07-24 06:30:00,79.223,79.223,79.195,79.199,83930000.0
2008-07-24 06:31:00,79.212,79.212,79.182,79.182,116860000.0
2008-07-24 06:32:00,79.17,79.186,79.17,79.186,111550000.0
2008-07-24 06:33:00,79.177,79.177,79.17,79.176,11310000.0
2008-07-24 06:34:00,79.187,79.187,79.174,79.179,66550000.0
2008-07-24 06:35:00,79.162,79.182,79.162,79.174,125250000.0
2008-07-24 06:36:00,79.184,79.184,79.162,79.162,102230000.0
2008-07-24 06:37:00,79.168,79.174,79.161,79.161,93630000.0
2008-07-24 06:38:00,79.166,79.167,79.161,79.167,58970000.0
2008-07-24 06:39:00,79.192,79.192,79.165,79.169,106170000.0
2008-07-24 06:40:00,79.162,79.166,79.148,79.148,73230000.0
2008-07-24 06:41:00,79.156,79.158,79.15,79.156,50890000.0
2008-07-24 06:42:00,79.163,79.166,79.153,79.166,21650000.0
2008-07-24 06:43:00,79.162,79.173,79.162,79.173,81330000.0
2008-07-24 06:44:00,79.169,79.173,79.152,79.16,39490000.0
2008-07-24 06:45:00,79.174,79.176,79.154,79.176,103520000.0
2008-07-24 06:46:00,79.166,79.171,79.153,79.167,129600000.0
2008-07-24 06:47:00,79.164,79.174,79.16,79.165,49530000.0
2008-07-24 06:48:00,79.181,79.193,79.181,79.191,51040000.0
2008-07-24 06:49:00,79.203,79.203,79.177,79.189,56170000.0
2008-07-24 06:50:00,79.176,79.191,79.176,79.179,110470000.0
2008-07-24 06:51:00,79.204,79.204,79.157,79.157,40770000.0
2008-07-24 06:52:00,79.168,79.176,79.165,79.176,55310000.0
2008-07-24 06:53:00,79.177,79.177,79.171,79.171,42020000.0
2008-07-24 06:54:00,79.209,79.21,79.207,79.208,73430000.0
2008-07-24 06:55:00,79.158,79.166,79.15,79.159,74150000.0
2008-07-24 06:56:00,79.174,79.174,79.162,79.168,51760000.0
2008-07-24 06:57:00,79.175,79.181,79.16,79.176,58860000.0
2008-07-24 06:58:00,79.185,79.195,79.175,79.195,56760000.0
2008-07-24 06:59:00,79.181,79.181,79.159,79.159,50230000.0
2008-07-24 07:00:00,79.165,79.166,79.159,79.164,39660000.0
2008-07-24 07:01:00,79.166,79.174,79.16,79.174,47050000.0
2008-07-24 07:02:00,79.167,79.172,79.156,79.159,88960000.0
2008-07-24 07:03:00,79.183,79.183,79.151,79.152,154000000.0
2008-07-24 07:04:00,79.157,79.173,79.153,79.168,82910000.0
2008-07-24 07:05:00,79.157,79.157,79.149,79.15,77210000.0
2008-07-24 07:06:00,79.173,79.173,79.143,79.158,52560000.0
2008-07-24 07:07:00,79.146,79.146,79.141,79.146,32010000.0
2008-07-24 07:08:00,79.169,79.17,79.167,79.168,46800000.0
2008-07-24 07:09:00,79.169,79.17,79.167,79.168,77990000.0
2008-07-24 07:10:00,79.161,79.172,79.154,79.159,114400000.0
2008-07-24 07:11:00,79.148,79.157,79.147,79.157,35290000.0
2008-07-24 07:12:00,79.183,79.183,79.151,79.152,44930000.0
2008-07-24 07:13:00,79.168,79.172,79.143,79.143,25390000.0
2008-07-24 07:14:00,79.152,79.171,79.144,79.149,36800000.0
2008-07-24 07:15:00,79.161,79.171,79.148,79.158,58720000.0
2008-07-24 07:16:00,79.165,79.165,79.152,79.152,75050000.0
2008-07-24 07:17:00,79.156,79.156,79.149,79.15,122120000.0
2008-07-24 07:18:00,79.177,79.177,79.156,79.174,78090000.0
2008-07-24 07:19:00,79.165,79.176,79.161,79.176,90850000.0
2008-07-24 07:20:00,79.166,79.166,79.151,79.151,105010000.0
2008-07-24 07:21:00,79.165,79.165,79.145,79.149,102380000.0
2008-07-24 07:22:00,79.156,79.159,79.149,79.149,83070000.0
2008-07-24 07:23:00,79.138,79.142,79.131,79.138,47040000.0
2008-07-24 07:24:00,79.158,79.158,79.127,79.128,29800000.0
2008-07-24 07:25:00,79.138,79.14,79.137,79.138,34180000.0
2008-07-24 07:26:00,79.144,79.144,79.132,79.138,41700000.0
2008-07-24 07:27:00,79.137,79.15,79.136,79.149,17130000.0
2008-07-24 07:28:00,79.138,79.152,79.135,79.148,42110000.0
2008-07-24 07:29:00,79.128,79.129,79.127,79.128,48210000.0
2008-07-24 07:30:00,79.135,79.135,79.127,79.127,117530000.0
2008-07-24 07:31:00,79.135,79.135,79.113,79.119,71110000.0
2008-07-24 07:32:00,79.102,79.114,79.102,79.104,62710000.0
2008-07-24 07:33:00,79.143,79.143,79.106,79.126,85980000.0
2008-07-24 07:34:00,79.118,79.12,79.114,79.115,129020000.0
2008-07-24 07:35:00,79.117,79.132,79.112,79.118,104400000.0
2008-07-24 07:36:00,79.136,79.145,79.123,79.145,145720000.0
2008-07-24 07:37:00,79.14,79.14,79.134,79.134,112720000.0
2008-07-24 07:38:00,79.137,79.154,79.133,79.154,68740000.0
2008-07-24 07:39:00,79.171,79.171,79.135,79.151,91990000.0
2008-07-24 07:40:00,79.137,79.137,79.131,79.131,78250000.0
2008-07-24 07:41:00,79.132,79.133,79.115,79.115,72060000.0
2008-07-24 07:42:00,79.127,79.134,79.119,79.128,79950000.0
2008-07-24 07:43:00,79.119,79.133,79.11,79.11,76710000.0
2008-07-24 07:44:00,79.117,79.128,79.107,79.115,19980000.0
2008-07-24 07:45:00,79.193,79.193,79.118,79.118,80310000.0
2008-07-24 07:46:00,79.119,79.133,79.117,79.119,78520000.0
2008-07-24 07:47:00,79.144,79.144,79.122,79.128,123440000.0
2008-07-24 07:48:00,79.183,79.183,79.143,79.143,90310000.0
2008-07-24 07:49:00,79.157,79.162,79.145,79.153,75540000.0
2008-07-24 07:50:00,79.159,79.164,79.147,79.151,73460000.0
2008-07-24 07:51:00,79.176,79.178,79.145,79.157,87560000.0
2008-07-24 07:52:00,79.148,79.159,79.137,79.139,48330000.0
2008-07-24 07:53:00,79.157,79.165,79.152,79.165,47340000.0
2008-07-24 07:54:00,79.149,79.169,79.136,79.141,79150000.0
2008-07-24 07:55:00,79.155,79.16,79.126,79.149,66890000.0
2008-07-24 07:56:00,79.136,79.148,79.132,79.148,80730000.0
2008-07-24 07:57:00,79.157,79.172,79.146,79.153,74250000.0
2008-07-24 07:58:00,79.174,79.174,79.135,79.149,56270000.0
2008-07-24 07:59:00,79.173,79.173,79.107,79.107,74060000.0
2008-07-24 08:00:00,79.133,79.17,79.115,79.17,53770000.0
2008-07-24 08:01:00,79.17,79.181,79.163,79.163,49150000.0
2008-07-24 08:02:00,79.166,79.166,79.158,79.159,86820000.0
2008-07-24 08:03:00,79.167,79.183,79.164,79.164,102010000.0
2008-07-24 08:04:00,79.153,79.171,79.153,79.158,78440000.0
2008-07-24 08:05:00,79.166,79.169,79.16,79.167,67540000.0
2008-07-24 08:06:00,79.19,79.191,79.177,79.188,62140000.0
2008-07-24 08:07:00,79.171,79.187,79.171,79.18,76610000.0
2008-07-24 08:08:00,79.194,79.209,79.173,79.198,71720000.0
2008-07-24 08:09:00,79.209,79.24,79.196,79.24,19170000.0
2008-07-24 08:10:00,79.234,79.234,79.217,79.22,48850000.0
2008-07-24 08:11:00,79.211,79.229,79.204,79.204,32000000.0
2008-07-24 08:12:00,79.208,79.222,79.206,79.222,77130000.0
2008-07-24 08:13:00,79.205,79.222,79.205,79.217,75610000.0
2008-07-24 08:14:00,79.216,79.223,79.205,79.212,100960000.0
2008-07-24 08:15:00,79.216,79.219,79.194,79.21,55080000.0
2008-07-24 08:16:00,79.197,79.204,79.191,79.196,107210000.0
2008-07-24 08:17:00,79.193,79.213,79.191,79.191,103550000.0
2008-07-24 08:18:00,79.204,79.205,79.184,79.205,86740000.0
2008-07-24 08:19:00,79.195,79.202,79.184,79.189,118770000.0
2008-07-24 08:20:00,79.178,79.183,79.167,79.178,113340000.0
2008-07-24 08:21:00,79.171,79.171,79.156,79.156,5450000.0
2008-07-24 08:22:00,79.14,79.162,79.14,79.158,52180000.0
2008-07-24 08:23:00,79.173,79.173,79.151,79.172,113220000.0
2008-07-24 08:24:00,79.17,79.176,79.17,79.174,103230000.0
2008-07-24 08:25:00,79.167,79.186,79.164,79.178,90200000.0
2008-07-24 08:26:00,79.166,79.201,79.166,79.184,121760000.0
2008-07-24 08:27:00,79.195,79.199,79.167,79.167,109990000.0
2008-07-24 08:28:00,79.166,79.166,79.159,79.166,12440000.0
2008-07-24 08:29:00,79.174,79.179,79.153,79.17,50670000.0
2008-07-24 08:30:00,79.171,79.171,79.142,79.142,50720000.0
2008-07-24 08:31:00,79.147,79.164,79.146,79.164,56720000.0
2008-07-24 08:32:00,79.157,79.157,79.146,79.147,50050000.0
2008-07-24 08:33:00,79.154,79.156,79.148,79.148,40100000.0
2008-07-24 08:34:00,79.154,79.172,79.153,79.157,47270000.0
2008-07-24 08:35:00,79.151,79.175,79.151,79.175,88810000.0
2008-07-24 08:36:00,79.176,79.176,79.154,79.172,150360000.0
2008-07-24 08:37:00,79.166,79.167,79.16,79.16,85850000.0
2008-07-24 08:39:00,79.174,79.174,79.151,79.151,54690000.0
2008-07-24 08:40:00,79.156,79.161,79.146,79.148,35380000.0
2008-07-24 08:41:00,79.143,79.163,79.143,79.148,44830000.0
2008-07-24 08:42:00,79.15,79.167,79.15,79.167,84040000.0
2008-07-24 08:43:00,79.14,79.15,79.14,79.144,115930000.0
2008-07-24 08:44:00,79.15,79.15,79.134,79.139,35490000.0
2008-07-24 08:45:00,79.149,79.151,79.13,79.13,38620000.0
2008-07-24 08:46:00,79.143,79.164,79.143,79.149,25820000.0
2008-07-24 08:47:00,79.139,79.16,79.139,79.148,39610000.0
2008-07-24 08:48:00,79.157,79.157,79.141,79.141,63290000.0
2008-07-24 08:49:00,79.146,79.146,79.134,79.134,73780000.0
2008-07-24 08:50:00,79.118,79.14,79.117,79.127,138570000.0
2008-07-24 08:51:00,79.132,79.138,79.107,79.118,79850000.0
2008-07-24 08:52:00,79.112,79.13,79.112,79.126,92970000.0
2008-07-24 08:53:00,79.112,79.117,79.064,79.064,100040000.0
2008-07-24 08:54:00,79.063,79.088,79.054,79.077,95410000.0
2008-07-24 08:55:00,79.09,79.112,79.09,79.098,84150000.0
2008-07-24 08:56:00,79.11,79.112,79.101,79.101,43680000.0
2008-07-24 08:57:00,79.108,79.12,79.104,79.118,33280000.0
2008-07-24 08:58:00,79.109,79.109,79.061,79.063,28960000.0
2008-07-24 08:59:00,79.074,79.114,79.069,79.114,42180000.0
2008-07-24 09:00:00,79.114,79.138,79.109,79.128,24120000.0
2008-07-24 09:01:00,79.118,79.13,79.094,79.11,47830000.0
2008-07-24 09:02:00,79.104,79.109,79.074,79.074,43710000.0
2008-07-24 09:03:00,79.08,79.098,79.067,79.098,116370000.0
2008-07-24 09:04:00,79.096,79.111,79.083,79.111,71140000.0
2008-07-24 09:05:00,79.097,79.112,79.089,79.103,65350000.0
2008-07-24 09:06:00,79.107,79.121,79.093,79.115,85860000.0
2008-07-24 09:07:00,79.132,79.132,79.092,79.1,132510000.0
2008-07-24 09:08:00,79.106,79.11,79.104,79.107,106450000.0
2008-07-24 09:09:00,79.101,79.101,79.06,79.084,152760000.0
2008-07-24 09:10:00,79.06,79.08,79.059,79.059,115440000.0
2008-07-24 09:11:00,79.069,79.069,79.046,79.063,69470000.0
2008-07-24 09:12:00,79.069,79.081,79.056,79.066,88050000.0
2008-07-24 09:13:00,79.081,79.089,79.081,79.082,74410000.0
2008-07-24 09:14:00,79.089,79.095,79.083,79.09,81220000.0
2008-07-24 09:15:00,79.09,79.104,79.082,79.088,75920000.0
2008-07-24 09:16:00,79.089,79.111,79.088,79.091,77880000.0
2008-07-24 09:17:00,79.099,79.106,79.092,79.097,21990000.0
2008-07-24 09:18:00,79.105,79.105,79.081,79.094,81250000.0
2008-07-24 09:19:00,79.091,79.105,79.091,79.095,76810000.0
2008-07-24 09:20:00,79.1,79.115,79.1,79.11,124050000.0
2008-07-24 09:21:00,79.113,79.113,79.093,79.093,92190000.0
2008-07-24 09:22:00,79.103,79.149,79.103,79.134,80520000.0
2008-07-24 09:23:00,79.129,79.143,79.117,79.143,85200000.0
2008-07-24 09:24:00,79.143,79.143,79.122,79.132,89580000.0
2008-07-24 09:25:00,79.142,79.162,79.136,79.148,52920000.0
2008-07-24 09:26:00,79.132,79.154,79.131,79.131,50690000.0
2008-07-24 09:27:00,79.148,79.163,79.144,79.148,79130000.0
2008-07-24 09:28:00,79.174,79.174,79.153,79.159,61490000.0
2008-07-24 09:29:00,79.154,79.171,79.154,79.166,79410000.0
2008-07-24 09:30:00,79.172,79.172,79.137,79.142,76530000.0
2008-07-24 09:31:00,79.146,79.16,79.126,79.14,56710000.0
2008-07-24 09:32:00,79.111,79.154,79.111,79.154,75540000.0
2008-07-24 09:33:00,79.148,79.161,79.134,79.15,58870000.0
2008-07-24 09:34:00,79.16,79.172,79.156,79.161,51170000.0
2008-07-24 09:35:00,79.174,79.174,79.152,79.158,88710000.0
2008-07-24 09:36:00,79.173,79.173,79.152,79.168,100060000.0
2008-07-24 09:37:00,79.159,79.171,79.153,79.162,85260000.0
2008-07-24 09:38:00,79.153,79.171,79.153,79.161,68260000.0
2008-07-24 09:39:00,79.174,79.174,79.156,79.161,63420000.0
2008-07-24 09:40:00,79.173,79.173,79.142,79.142,71510000.0
2008-07-24 09:41:00,79.151,79.161,79.138,79.14,66470000.0
2008-07-24 09:42:00,79.163,79.163,79.144,79.147,22400000.0
2008-07-24 09:43:00,79.155,79.167,79.137,79.167,50300000.0
2008-07-24 09:44:00,79.132,79.161,79.132,79.147,38580000.0
2008-07-24 09:45:00,79.17,79.17,79.128,79.129,73650000.0
2008-07-24 09:46:00,79.121,79.143,79.104,79.143,81680000.0
2008-07-24 09:47:00,79.124,79.143,79.124,79.131,109020000.0
2008-07-24 09:48:00,79.135,79.155,79.125,79.155,47950000.0
2008-07-24 09:49:00,79.131,79.142,79.119,79.119,110890000.0
2008-07-24 09:50:00,79.13,79.134,79.11,79.11,105520000.0
2008-07-24 09:51:00,79.134,79.134,79.117,79.119,92310000.0
2008-07-24 09:52:00,79.113,79.143,79.113,79.119,122920000.0
2008-07-24 09:53:00,79.126,79.128,79.115,79.118,114800000.0
2008-07-24 09:54:00,79.137,79.154,79.137,79.15,11080000.0
2008-07-24 09:55:00,79.151,79.184,79.151,79.184,48930000.0
2008-07-24 09:56:00,79.17,79.185,79.162,79.162,48120000.0
2008-07-24 09:57:00,79.183,79.183,79.168,79.171,72090000.0
2008-07-24 09:58:00,79.178,79.183,79.162,79.162,93840000.0
2008-07-24 09:59:00,79.167,79.175,79.153,79.175,75260000.0
2008-07-24 10:00:00,79.164,79.173,79.101,79.101,130070000.0
2008-07-24 10:01:00,79.088,79.11,79.083,79.096,82660000.0
2008-07-24 10:02:00,79.1,79.1,79.063,79.07,48040000.0
2008-07-24 10:03:00,79.083,79.125,79.083,79.115,37120000.0
2008-07-24 10:04:00,79.104,79.112,79.083,79.089,35610000.0
2008-07-24 10:05:00,79.095,79.112,79.083,79.089,44230000.0
2008-07-24 10:06:00,79.098,79.11,79.086,79.106,26740000.0
2008-07-24 10:07:00,79.097,79.114,79.09,79.114,17660000.0
2008-07-24 10:08:00,79.107,79.107,79.092,79.097,47850000.0
2008-07-24 10:09:00,79.118,79.134,79.112,79.121,55390000.0
2008-07-24 10:10:00,79.111,79.13,79.102,79.102,47390000.0
2008-07-24 10:11:00,79.128,79.143,79.118,79.13,49620000.0
2008-07-24 10:12:00,79.146,79.146,79.112,79.112,50940000.0
2008-07-24 10:13:00,79.101,79.112,79.093,79.106,33320000.0
2008-07-24 10:14:00,79.081,79.101,79.081,79.096,94340000.0
2008-07-24 10:15:00,79.1,79.111,79.095,79.111,77600000.0
2008-07-24 10:16:00,79.106,79.114,79.1,79.106,54760000.0
2008-07-24 10:17:00,79.118,79.128,79.101,79.101,35220000.0
2008-07-24 10:18:00,79.115,79.125,79.081,79.104,21920000.0
2008-07-24 10:19:00,79.093,79.099,79.082,79.082,25990000.0
2008-07-24 10:20:00,79.087,79.093,79.074,79.079,73210000.0
2008-07-24 10:21:00,79.074,79.084,79.061,79.075,65970000.0
2008-07-24 10:22:00,79.072,79.092,79.072,79.092,33000000.0
2008-07-24 10:23:00,79.095,79.103,79.083,79.09,69810000.0
2008-07-24 10:24:00,79.096,79.096,79.072,79.08,106780000.0
2008-07-24 10:25:00,79.097,79.104,79.083,79.092,59920000.0
2008-07-24 10:26:00,79.081,79.087,79.081,79.087,51620000.0
2008-07-24 10:27:00,79.097,79.103,79.076,79.086,24370000.0
2008-07-24 10:28:00,79.109,79.113,79.094,79.101,61570000.0
2008-07-24 10:29:00,79.108,79.124,79.101,79.109,114210000.0
2008-07-24 10:30:00,79.126,79.129,79.103,79.118,72260000.0
2008-07-24 10:31:00,79.14,79.162,79.128,79.162,72920000.0
2008-07-24 10:32:00,79.155,79.175,79.117,79.117,41910000.0
2008-07-24 10:33:00,79.123,79.123,79.027,79.027,92120000.0
2008-07-24 10:34:00,79.045,79.088,79.045,79.083,86770000.0
2008-07-24 10:35:00,79.076,79.078,79.071,79.071,70560000.0
2008-07-24 10:36:00,79.094,79.094,79.064,79.069,65320000.0
2008-07-24 10:37:00,79.058,79.086,79.058,79.069,119110000.0
2008-07-24 10:38:00,79.057,79.075,79.054,79.054,103330000.0
2008-07-24 10:39:00,79.068,79.072,79.054,79.06,87780000.0
2008-07-24 10:40:00,79.072,79.078,79.048,79.073,88380000.0
2008-07-24 10:41:00,79.058,79.07,79.041,79.041,80980000.0
2008-07-24 10:42:00,79.063,79.063,79.04,79.05,56440000.0
2008-07-24 10:43:00,79.037,79.051,79.034,79.046,103480000.0
2008-07-24 10:44:00,79.032,79.053,79.025,79.053,71530000.0
2008-07-24 10:45:00,79.045,79.045,79.03,79.03,85100000.0
2008-07-24 10:46:00,79.04,79.04,79.007,79.011,65510000.0
2008-07-24 10:47:00,79.012,79.018,78.986,79.01,81420000.0
2008-07-24 10:48:00,79.027,79.027,79.015,79.018,73280000.0
2008-07-24 10:49:00,79.023,79.038,78.999,79.025,68450000.0
2008-07-24 10:50:00,79.044,79.044,78.99,79.02,94070000.0
2008-07-24 10:51:00,79.016,79.018,78.992,78.992,66160000.0
2008-07-24 10:52:00,78.983,79.013,78.973,79.013,95580000.0
2008-07-24 10:53:00,79.002,79.021,78.996,79.018,66760000.0
2008-07-24 10:54:00,79.065,79.065,79.026,79.04,123450000.0
2008-07-24 10:55:00,79.033,79.07,79.033,79.058,98730000.0
2008-07-24 10:56:00,79.072,79.083,79.062,79.068,87210000.0
2008-07-24 10:57:00,79.083,79.083,79.054,79.071,61220000.0
2008-07-24 10:58:00,79.057,79.063,79.027,79.034,103440000.0
2008-07-24 10:59:00,79.024,79.053,79.024,79.038,77190000.0
2008-07-24 11:00:00,79.043,79.054,79.027,79.054,50590000.0
2008-07-24 11:01:00,79.033,79.056,79.033,79.056,24870000.0
2008-07-24 11:02:00,79.043,79.043,79.013,79.013,77990000.0
2008-07-24 11:03:00,79.027,79.027,79.005,79.01,37470000.0
2008-07-24 11:04:00,79.0,79.021,79.0,79.008,103340000.0
2008-07-24 11:05:00,79.005,79.04,79.005,79.04,129990000.0
2008-07-24 11:06:00,79.039,79.047,79.022,79.042,51090000.0
2008-07-24 11:07:00,79.038,79.055,79.034,79.055,57300000.0
2008-07-24 11:08:00,79.03,79.052,79.03,79.036,56290000.0
2008-07-24 11:09:00,79.099,79.099,79.041,79.044,115450000.0
2008-07-24 11:10:00,79.047,79.047,79.039,79.047,44500000.0
2008-07-24 11:11:00,79.038,79.055,79.034,79.034,56580000.0
2008-07-24 11:12:00,79.043,79.043,79.025,79.029,43470000.0
2008-07-24 11:13:00,79.036,79.041,79.007,79.027,76120000.0
2008-07-24 11:14:00,79.005,79.031,79.005,79.011,68060000.0
2008-07-24 11:15:00,79.014,79.016,79.003,79.016,49880000.0
2008-07-24 11:16:00,79.015,79.043,79.015,79.043,57520000.0
2008-07-24 11:17:00,79.026,79.055,79.026,79.055,64900000.0
2008-07-24 11:18:00,79.046,79.052,79.031,79.036,49140000.0
2008-07-24 11:19:00,79.046,79.057,79.021,79.021,39030000.0
2008-07-24 11:20:00,79.025,79.039,79.013,79.013,47430000.0
2008-07-24 11:21:00,79.03,79.041,79.015,79.038,96350000.0
2008-07-24 11:22:00,79.041,79.041,79.008,79.008,147150000.0
2008-07-24 11:23:00,79.004,79.04,79.004,79.027,87790000.0
2008-07-24 11:24:00,79.055,79.055,79.02,79.022,83220000.0
2008-07-24 11:25:00,79.046,79.051,79.025,79.038,48900000.0
2008-07-24 11:26:00,79.033,79.051,79.033,79.041,31000000.0
2008-07-24 11:27:00,79.048,79.055,79.042,79.047,43100000.0
2008-07-24 11:28:00,79.039,79.046,79.039,79.04,84520000.0
2008-07-24 11:29:00,79.046,79.052,79.026,79.035,114020000.0
2008-07-24 11:30:00,79.066,79.084,79.044,79.082,35730000.0
2008-07-24 11:31:00,79.073,79.092,79.073,79.092,41760000.0
2008-07-24 11:33:00,79.108,79.112,79.095,79.102,43920000.0
2008-07-24 11:34:00,79.084,79.093,79.068,79.068,56580000.0
2008-07-24 11:35:00,79.079,79.092,79.072,79.072,74410000.0
2008-07-24 11:36:00,79.094,79.094,79.075,79.079,129320000.0
2008-07-24 11:37:00,79.093,79.093,79.074,79.089,83820000.0
2008-07-24 11:38:00,79.079,79.086,79.071,79.071,95590000.0
2008-07-24 11:39:00,79.076,79.076,79.054,79.059,111670000.0
2008-07-24 11:40:00,79.042,79.047,79.039,79.039,103860000.0
2008-07-24 11:41:00,79.032,79.043,79.032,79.043,80640000.0
2008-07-24 11:42:00,79.046,79.046,79.03,79.03,44590000.0
2008-07-24 11:43:00,79.021,79.032,79.021,79.028,32210000.0
2008-07-24 11:44:00,79.032,79.054,79.023,79.023,42570000.0
2008-07-24 11:45:00,79.041,79.041,79.013,79.013,41430000.0
2008-07-24 11:46:00,79.0,79.005,78.998,78.998,17460000.0
2008-07-24 11:47:00,79.008,79.015,79.002,79.015,38220000.0
2008-07-24 11:48:00,79.025,79.025,79.006,79.022,44490000.0
2008-07-24 11:49:00,79.014,79.014,78.999,79.011,108550000.0
2008-07-24 11:50:00,79.011,79.039,79.011,79.019,76930000.0
2008-07-24 11:51:00,79.038,79.047,79.029,79.029,62860000.0
2008-07-24 11:52:00,79.054,79.054,79.033,79.033,89140000.0
2008-07-24 11:53:00,79.041,79.054,79.041,79.054,129960000.0
2008-07-24 11:54:00,79.049,79.049,79.028,79.044,112240000.0
2008-07-24 11:55:00,79.028,79.041,79.014,79.014,158130000.0
2008-07-24 11:56:00,79.027,79.05,79.023,79.034,118320000.0
2008-07-24 11:57:00,79.063,79.063,79.042,79.052,68880000.0
2008-07-24 11:58:00,79.043,79.063,79.035,79.039,91870000.0
2008-07-24 11:59:00,79.031,79.046,79.031,79.045,81880000.0
2008-07-24 12:00:00,79.065,79.065,79.039,79.043,76050000.0
2008-07-24 12:01:00,79.055,79.055,79.036,79.047,74050000.0
2008-07-24 12:02:00,79.068,79.07,79.066,79.067,78740000.0
2008-07-24 12:03:00,79.059,79.059,79.026,79.047,21040000.0
2008-07-24 12:04:00,79.028,79.052,79.017,79.052,82680000.0
2008-07-24 12:06:00,79.067,79.069,79.045,79.058,132960000.0
2008-07-24 12:07:00,79.062,79.065,79.045,79.065,93300000.0
2008-07-24 12:08:00,79.059,79.076,79.047,79.058,79410000.0
2008-07-24 12:09:00,79.078,79.084,79.064,79.072,83920000.0
2008-07-24 12:10:00,79.086,79.132,79.086,79.132,88300000.0
2008-07-24 12:11:00,79.12,79.131,79.116,79.116,48970000.0
2008-07-24 12:12:00,79.135,79.139,79.126,79.128,46690000.0
2008-07-24 12:13:00,79.117,79.135,79.115,79.135,91200000.0
2008-07-24 12:14:00,79.129,79.144,79.125,79.131,62650000.0
2008-07-24 12:15:00,79.143,79.143,79.122,79.139,79790000.0
2008-07-24 12:16:00,79.157,79.162,79.144,79.144,66460000.0
2008-07-24 12:17:00,79.134,79.16,79.134,79.147,59690000.0
2008-07-24 12:18:00,79.165,79.165,79.142,79.142,80110000.0
2008-07-24 12:19:00,79.151,79.173,79.151,79.153,60840000.0
2008-07-24 12:20:00,79.16,79.172,79.154,79.154,53840000.0
2008-07-24 12:21:00,79.168,79.17,79.146,79.149,89420000.0
2008-07-24 12:22:00,79.129,79.166,79.129,79.166,96270000.0
2008-07-24 12:23:00,79.162,79.183,79.159,79.16,85540000.0
2008-07-24 12:24:00,79.166,79.168,79.146,79.159,63360000.0
2008-07-24 12:25:00,79.169,79.185,79.165,79.176,59640000.0
2008-07-24 12:26:00,79.166,79.166,79.152,79.152,75370000.0
2008-07-24 12:27:00,79.181,79.181,79.145,79.153,66300000.0
2008-07-24 12:28:00,79.155,79.164,79.143,79.148,21550000.0
2008-07-24 12:29:00,79.163,79.163,79.143,79.155,48760000.0
2008-07-24 12:30:00,79.174,79.174,79.142,79.142,36560000.0
2008-07-24 12:31:00,79.148,79.163,79.14,79.14,82830000.0
2008-07-24 12:32:00,79.153,79.164,79.153,79.158,77020000.0
2008-07-24 12:33:00,79.17,79.17,79.135,79.141,116190000.0
2008-07-24 12:34:00,79.133,79.144,79.105,79.144,55910000.0
2008-07-24 12:35:00,79.132,79.167,79.132,79.147,111710000.0
2008-07-24 12:36:00,79.168,79.168,79.112,79.164,103830000.0
2008-07-24 12:37:00,79.159,79.171,79.136,79.136,88280000.0
2008-07-24 12:38:00,79.122,79.141,79.122,79.133,121060000.0
2008-07-24 12:39:00,79.135,79.135,79.112,79.134,121090000.0
2008-07-24 12:40:00,79.123,79.123,79.113,79.117,11270000.0
2008-07-24 12:41:00,79.098,79.104,79.09,79.098,71690000.0
2008-07-24 12:42:00,79.109,79.115,79.101,79.101,136900000.0
2008-07-24 12:43:00,79.104,79.104,79.077,79.079,81870000.0
2008-07-24 12:44:00,79.073,79.083,79.073,79.078,90760000.0
2008-07-24 12:45:00,79.094,79.094,79.075,79.081,105140000.0
2008-07-24 12:46:00,79.091,79.139,79.091,79.119,103380000.0
2008-07-24 12:47:00,79.107,79.109,79.105,79.107,82190000.0
2008-07-24 12:48:00,79.12,79.133,79.113,79.116,39720000.0
2008-07-24 12:49:00,79.109,79.141,79.109,79.134,33680000.0
2008-07-24 12:50:00,79.118,79.12,79.117,79.118,32760000.0
2008-07-24 12:51:00,79.135,79.14,79.124,79.139,42530000.0
2008-07-24 12:52:00,79.157,79.157,79.151,79.151,14470000.0
2008-07-24 12:53:00,79.154,79.154,79.141,79.146,42900000.0
2008-07-24 12:54:00,79.149,79.157,79.149,79.149,51980000.0
2008-07-24 12:55:00,79.141,79.161,79.13,79.13,119460000.0
2008-07-24 12:56:00,79.118,79.134,79.116,79.121,72460000.0
2008-07-24 12:57:00,79.154,79.154,79.112,79.112,63810000.0
2008-07-24 12:58:00,79.117,79.125,79.106,79.116,86600000.0
2008-07-24 12:59:00,79.106,79.125,79.083,79.083,131680000.0
2008-07-24 13:00:00,79.096,79.113,79.094,79.113,106500000.0
2008-07-24 13:01:00,79.106,79.106,79.098,79.1,139730000.0
2008-07-24 13:02:00,79.113,79.122,79.106,79.115,116060000.0
2008-07-24 13:03:00,79.134,79.134,79.107,79.132,69610000.0
2008-07-24 13:04:00,79.11,79.123,79.103,79.103,88820000.0
2008-07-24 13:05:00,79.108,79.123,79.097,79.102,75420000.0
2008-07-24 13:06:00,79.104,79.135,79.104,79.135,73220000.0
2008-07-24 13:07:00,79.111,79.125,79.111,79.125,78820000.0
2008-07-24 13:08:00,79.138,79.152,79.126,79.13,70500000.0
2008-07-24 13:09:00,79.144,79.145,79.124,79.128,22010000.0
2008-07-24 13:10:00,79.116,79.133,79.103,79.103,83570000.0
2008-07-24 13:11:00,79.11,79.119,79.11,79.11,73260000.0
2008-07-24 13:12:00,79.129,79.133,79.114,79.133,126470000.0
2008-07-24 13:13:00,79.114,79.133,79.114,79.12,91500000.0
2008-07-24 13:14:00,79.132,79.145,79.132,79.141,82800000.0
2008-07-24 13:15:00,79.147,79.147,79.133,79.138,78660000.0
2008-07-24 13:16:00,79.129,79.136,79.129,79.136,93680000.0
2008-07-24 13:17:00,79.145,79.145,79.137,79.137,44690000.0
2008-07-24 13:18:00,79.157,79.169,79.136,79.142,46720000.0
2008-07-24 13:19:00,79.149,79.16,79.144,79.158,92080000.0
2008-07-24 13:20:00,79.14,79.144,79.13,79.13,67270000.0
2008-07-24 13:21:00,79.141,79.141,79.116,79.136,85800000.0
2008-07-24 13:22:00,79.127,79.129,79.127,79.129,81470000.0
2008-07-24 13:23:00,79.12,79.134,79.112,79.134,53880000.0
2008-07-24 13:24:00,79.128,79.131,79.127,79.129,76190000.0
2008-07-24 13:25:00,79.125,79.141,79.112,79.112,57550000.0
2008-07-24 13:26:00,79.114,79.124,79.105,79.117,54220000.0
2008-07-24 13:27:00,79.136,79.136,79.115,79.126,94260000.0
2008-07-24 13:28:00,79.117,79.131,79.113,79.113,97760000.0
2008-07-24 13:29:00,79.115,79.115,79.102,79.108,81790000.0
2008-07-24 13:30:00,79.145,79.147,79.124,79.147,60910000.0
2008-07-24 13:31:00,79.134,79.134,79.122,79.127,65660000.0
2008-07-24 13:32:00,79.146,79.146,79.125,79.125,67380000.0
2008-07-24 13:33:00,79.132,79.144,79.129,79.129,66620000.0
2008-07-24 13:34:00,79.135,79.147,79.13,79.139,19540000.0
2008-07-24 13:35:00,79.132,79.145,79.132,79.137,47790000.0
2008-07-24 13:36:00,79.129,79.139,79.122,79.131,34560000.0
2008-07-24 13:37:00,79.12,79.14,79.12,79.129,77510000.0
2008-07-24 13:38:00,79.139,79.141,79.125,79.129,78350000.0
2008-07-24 13:39:00,79.143,79.143,79.116,79.138,108200000.0
2008-07-24 13:40:00,79.13,79.144,79.122,79.122,52670000.0
2008-07-24 13:41:00,79.125,79.125,79.117,79.123,118040000.0
2008-07-24 13:42:00,79.136,79.143,79.124,79.134,103450000.0
2008-07-24 13:43:00,79.146,79.149,79.141,79.141,88890000.0
2008-07-24 13:44:00,79.146,79.146,79.139,79.139,116760000.0
2008-07-24 13:45:00,79.163,79.163,79.132,79.142,107140000.0
2008-07-24 13:46:00,79.131,79.134,79.124,79.125,18430000.0
2008-07-24 13:47:00,79.139,79.143,79.126,79.129,58170000.0
2008-07-24 13:48:00,79.123,79.123,79.096,79.101,79910000.0
2008-07-24 13:49:00,79.093,79.097,79.092,79.097,55430000.0
2008-07-24 13:50:00,79.088,79.094,79.081,79.081,47380000.0
2008-07-24 13:51:00,79.087,79.087,79.08,79.085,91200000.0
2008-07-24 13:52:00,79.095,79.098,79.091,79.092,92180000.0
2008-07-24 13:53:00,79.08,79.086,79.08,79.08,74830000.0
2008-07-24 13:54:00,79.088,79.095,79.084,79.095,63220000.0
2008-07-24 13:55:00,79.091,79.098,79.09,79.09,66200000.0
2008-07-24 13:56:00,79.097,79.097,79.089,79.097,65230000.0
2008-07-24 13:57:00,79.125,79.125,79.094,79.101,66420000.0
2008-07-24 13:58:00,79.089,79.095,79.089,79.089,25050000.0
2008-07-24 13:59:00,79.101,79.115,79.101,79.114,50240000.0
2008-07-24 14:00:00,79.116,79.116,79.1,79.109,36210000.0
2008-07-24 14:01:00,79.089,79.094,79.085,79.094,79980000.0
2008-07-24 14:02:00,79.106,79.121,79.106,79.116,81220000.0
2008-07-24 14:03:00,79.107,79.107,79.101,79.101,105990000.0
2008-07-24 14:05:00,79.106,79.107,79.1,79.106,117150000.0
2008-07-24 14:06:00,79.101,79.112,79.095,79.106,93570000.0
2008-07-24 14:07:00,79.103,79.133,79.103,79.133,82840000.0
2008-07-24 14:08:00,79.113,79.142,79.113,79.142,116850000.0
2008-07-24 14:09:00,79.135,79.135,79.111,79.125,110040000.0
2008-07-24 14:10:00,79.128,79.128,79.112,79.117,9010000.0
2008-07-24 14:11:00,79.112,79.122,79.1,79.11,76260000.0
2008-07-24 14:12:00,79.125,79.125,79.107,79.111,71480000.0
2008-07-24 14:13:00,79.1,79.107,79.099,79.1,86740000.0
2008-07-24 14:15:00,79.105,79.112,79.083,79.106,49760000.0
2008-07-24 14:16:00,79.095,79.095,79.08,79.08,90350000.0
2008-07-24 14:17:00,79.085,79.088,79.08,79.087,63350000.0
2008-07-24 14:18:00,79.099,79.111,79.092,79.099,84240000.0
2008-07-24 14:19:00,79.113,79.113,79.093,79.093,75220000.0
2008-07-24 14:20:00,79.103,79.132,79.096,79.132,53970000.0
2008-07-24 14:21:00,79.123,79.123,79.088,79.114,84820000.0
2008-07-24 14:22:00,79.11,79.125,79.104,79.116,51970000.0
2008-07-24 14:23:00,79.099,79.1,79.096,79.098,55630000.0
2008-07-24 14:24:00,79.119,79.12,79.116,79.117,93890000.0
2008-07-24 14:25:00,79.106,79.106,79.094,79.099,96610000.0
2008-07-24 14:26:00,79.08,79.088,79.08,79.088,87490000.0
2008-07-24 14:27:00,79.086,79.092,79.074,79.077,62450000.0
2008-07-24 14:28:00,79.074,79.095,79.074,79.078,67210000.0
2008-07-24 14:29:00,79.096,79.124,79.087,79.111,74290000.0
2008-07-24 14:30:00,79.127,79.127,79.044,79.054,67430000.0
2008-07-24 14:31:00,79.056,79.096,79.056,79.086,21340000.0
2008-07-24 14:32:00,79.09,79.09,79.046,79.063,48000000.0
2008-07-24 14:33:00,79.061,79.078,79.043,79.077,38010000.0
2008-07-24 14:34:00,79.086,79.108,79.075,79.102,80250000.0
2008-07-24 14:35:00,79.103,79.123,79.094,79.123,78230000.0
2008-07-24 14:36:00,79.141,79.141,79.095,79.103,103490000.0
2008-07-24 14:37:00,79.108,79.127,79.106,79.127,49950000.0
2008-07-24 14:38:00,79.101,79.126,79.093,79.093,109120000.0
2008-07-24 14:39:00,79.114,79.114,79.083,79.111,102890000.0
2008-07-24 14:40:00,79.105,79.117,79.094,79.117,90810000.0
2008-07-24 14:41:00,79.106,79.106,79.098,79.098,127130000.0
2008-07-24 14:42:00,79.116,79.121,79.102,79.102,113200000.0
2008-07-24 14:43:00,79.115,79.13,79.1,79.1,12890000.0
2008-07-24 14:44:00,79.118,79.131,79.104,79.111,81290000.0
2008-07-24 14:45:00,79.136,79.14,79.112,79.124,78550000.0
2008-07-24 14:46:00,79.133,79.133,79.114,79.133,58510000.0
2008-07-24 14:47:00,79.128,79.135,79.115,79.135,33000000.0
2008-07-24 14:48:00,79.123,79.14,79.123,79.129,42550000.0
2008-07-24 14:49:00,79.135,79.144,79.118,79.129,88560000.0
2008-07-24 14:50:00,79.116,79.128,79.106,79.106,117970000.0
2008-07-24 14:51:00,79.102,79.102,79.074,79.079,31590000.0
2008-07-24 14:52:00,79.071,79.088,79.071,79.078,41150000.0
2008-07-24 14:53:00,79.071,79.077,79.071,79.076,27310000.0
2008-07-24 14:54:00,79.09,79.094,79.083,79.087,38230000.0
2008-07-24 14:55:00,79.08,79.087,79.08,79.08,59890000.0
2008-07-24 14:56:00,79.085,79.087,79.072,79.087,71180000.0
2008-07-24 14:57:00,79.096,79.096,79.082,79.095,125670000.0
2008-07-24 14:58:00,79.091,79.097,79.09,79.097,77170000.0
2008-07-24 14:59:00,79.086,79.086,79.08,79.086,102920000.0
2008-07-24 15:00:00,79.106,79.106,79.076,79.082,110200000.0
2008-07-24 15:01:00,79.086,79.107,79.057,79.057,101720000.0
2008-07-24 15:02:00,79.054,79.054,79.033,79.047,81660000.0
2008-07-24 15:03:00,79.064,79.067,79.043,79.056,44450000.0
2008-07-24 15:04:00,79.054,79.062,79.05,79.059,33370000.0
2008-07-24 15:05:00,79.062,79.062,79.035,79.04,36400000.0
2008-07-24 15:06:00,79.03,79.061,79.03,79.056,42800000.0
2008-07-24 15:07:00,79.048,79.048,79.043,79.048,17460000.0
2008-07-24 15:08:00,79.043,79.061,79.043,79.051,41660000.0
2008-07-24 15:09:00,79.075,79.086,79.045,79.086,48020000.0
2008-07-24 15:10:00,79.061,79.073,79.051,79.055,110620000.0
2008-07-24 15:11:00,79.049,79.065,79.049,79.065,75780000.0
2008-07-24 15:12:00,79.074,79.074,79.043,79.05,66300000.0
2008-07-24 15:13:00,79.057,79.073,79.048,79.054,86420000.0
2008-07-24 15:14:00,79.038,79.053,79.029,79.029,132130000.0
2008-07-24 15:15:00,79.053,79.053,79.041,79.047,100050000.0
2008-07-24 15:16:00,79.064,79.064,79.032,79.032,139220000.0
2008-07-24 15:17:00,79.04,79.051,79.033,79.043,121770000.0
2008-07-24 15:18:00,79.053,79.073,79.046,79.058,76610000.0
2008-07-24 15:19:00,79.053,79.083,79.053,79.083,96290000.0
2008-07-24 15:20:00,79.094,79.094,79.072,79.072,78160000.0
2008-07-24 15:21:00,79.089,79.092,79.074,79.09,74310000.0
2008-07-24 15:22:00,79.08,79.089,79.08,79.087,73670000.0
2008-07-24 15:23:00,79.114,79.128,79.099,79.115,73390000.0
2008-07-24 15:24:00,79.112,79.112,79.092,79.098,20660000.0
2008-07-24 15:25:00,79.091,79.104,79.091,79.104,78250000.0
2008-07-24 15:26:00,79.101,79.115,79.091,79.091,72880000.0
2008-07-24 15:27:00,79.107,79.107,79.092,79.098,138550000.0
2008-07-24 15:28:00,79.111,79.131,79.105,79.125,90670000.0
2008-07-24 15:29:00,79.119,79.129,79.105,79.116,78620000.0
2008-07-24 15:30:00,79.141,79.141,79.101,79.108,76720000.0
2008-07-24 15:31:00,79.099,79.112,79.082,79.082,89760000.0
2008-07-24 15:32:00,79.085,79.094,79.069,79.069,48010000.0
2008-07-24 15:33:00,79.083,79.083,79.064,79.078,45220000.0
2008-07-24 15:34:00,79.069,79.076,79.069,79.074,86860000.0
2008-07-24 15:35:00,79.062,79.091,79.062,79.071,65080000.0
2008-07-24 15:36:00,79.104,79.107,79.068,79.075,85660000.0
2008-07-24 15:37:00,79.081,79.091,79.074,79.085,80120000.0
2008-07-24 15:38:00,79.09,79.095,79.085,79.095,56720000.0
2008-07-24 15:39:00,79.123,79.123,79.084,79.093,77630000.0
2008-07-24 15:40:00,79.1,79.101,79.086,79.089,62150000.0
2008-07-24 15:41:00,79.1,79.12,79.093,79.108,49380000.0
2008-07-24 15:42:00,79.143,79.143,79.106,79.117,96940000.0
2008-07-24 15:43:00,79.105,79.105,79.074,79.074,99950000.0
2008-07-24 15:44:00,79.084,79.108,79.084,79.106,85820000.0
2008-07-24 15:45:00,79.105,79.105,79.093,79.099,65000000.0
2008-07-24 15:46:00,79.106,79.108,79.101,79.106,62950000.0
2008-07-24 15:47:00,79.088,79.094,79.083,79.083,73390000.0
2008-07-24 15:48:00,79.095,79.113,79.087,79.097,71650000.0
2008-07-24 15:49:00,79.102,79.112,79.093,79.097,23890000.0
2008-07-24 15:50:00,79.094,79.094,79.073,79.08,49290000.0
2008-07-24 15:51:00,79.077,79.083,79.053,79.069,34500000.0
2008-07-24 15:52:00,79.062,79.081,79.054,79.081,75510000.0
2008-07-24 15:53:00,79.061,79.07,79.043,79.043,78170000.0
2008-07-24 15:54:00,79.044,79.044,79.033,79.039,111390000.0
2008-07-24 15:55:00,79.049,79.063,79.044,79.057,56360000.0
2008-07-24 15:56:00,79.049,79.055,79.042,79.049,117570000.0
2008-07-24 15:57:00,79.049,79.07,79.048,79.065,108920000.0
2008-07-24 15:58:00,79.058,79.061,79.04,79.04,91490000.0
2008-07-24 15:59:00,79.045,79.045,78.999,79.041,125390000.0
2008-07-24 16:00:00,79.061,79.061,78.989,79.005,118920000.0
2008-07-24 16:01:00,79.013,79.014,78.974,78.982,18250000.0
2008-07-24 16:02:00,78.986,78.993,78.968,78.973,79100000.0
2008-07-24 16:03:00,78.984,78.984,78.955,78.963,40190000.0
2008-07-24 16:04:00,78.958,78.965,78.952,78.958,102940000.0
2008-07-24 16:05:00,78.963,78.966,78.94,78.94,130510000.0
2008-07-24 16:06:00,78.936,78.962,78.931,78.962,48160000.0
2008-07-24 16:07:00,78.952,78.952,78.921,78.928,54780000.0
2008-07-24 16:08:00,78.907,78.91,78.891,78.896,57350000.0
2008-07-24 16:09:00,78.903,78.923,78.897,78.923,116830000.0
2008-07-24 16:10:00,78.921,78.951,78.921,78.946,37860000.0
2008-07-24 16:11:00,78.943,78.96,78.943,78.958,62000000.0
2008-07-24 16:12:00,78.965,78.973,78.946,78.973,41030000.0
2008-07-24 16:13:00,78.975,78.994,78.972,78.972,72520000.0
2008-07-24 16:14:00,78.981,78.996,78.974,78.982,70780000.0
2008-07-24 16:15:00,78.988,78.999,78.975,78.975,52920000.0
2008-07-24 16:16:00,78.974,78.974,78.955,78.966,57800000.0
2008-07-24 16:17:00,78.987,78.992,78.969,78.978,59800000.0
2008-07-24 16:18:00,78.985,78.985,78.954,78.968,61470000.0
2008-07-24 16:19:00,78.961,78.991,78.961,78.991,43970000.0
2008-07-24 16:20:00,78.976,78.986,78.971,78.986,46850000.0
2008-07-24 16:21:00,79.003,79.003,78.974,78.974,96360000.0
2008-07-24 16:22:00,78.96,78.99,78.96,78.985,156540000.0
2008-07-24 16:23:00,78.974,79.001,78.974,79.001,80290000.0
2008-07-24 16:24:00,79.024,79.024,78.987,79.009,82610000.0
2008-07-24 16:25:00,78.984,79.0,78.972,78.98,57850000.0
2008-07-24 16:26:00,78.973,78.994,78.973,78.973,33840000.0
2008-07-24 16:27:00,78.976,78.976,78.963,78.968,42130000.0
2008-07-24 16:28:00,78.981,78.993,78.973,78.986,87370000.0
2008-07-24 16:29:00,78.996,78.996,78.981,78.987,119830000.0
2008-07-24 16:30:00,79.002,79.002,78.983,78.997,36350000.0
2008-07-24 16:31:00,79.01,79.038,79.006,79.033,40720000.0
2008-07-24 16:32:00,79.053,79.053,79.002,79.002,23490000.0
2008-07-24 16:33:00,79.01,79.024,79.006,79.024,40530000.0
2008-07-24 16:34:00,79.024,79.024,78.982,78.982,63710000.0
2008-07-24 16:35:00,78.995,79.042,78.995,79.029,74020000.0
2008-07-24 16:36:00,79.044,79.054,79.027,79.031,135030000.0
2008-07-24 16:37:00,79.039,79.072,79.038,79.056,87130000.0
2008-07-24 16:38:00,79.049,79.074,79.044,79.074,98440000.0
2008-07-24 16:39:00,79.063,79.063,79.036,79.039,111150000.0
2008-07-24 16:40:00,79.031,79.046,79.017,79.02,99360000.0
2008-07-24 16:41:00,79.011,79.024,79.011,79.017,84510000.0
2008-07-24 16:42:00,79.039,79.073,79.038,79.073,46060000.0
2008-07-24 16:43:00,79.046,79.054,79.032,79.038,34680000.0
2008-07-24 16:44:00,79.03,79.052,79.024,79.049,42450000.0
2008-07-24 16:45:00,79.064,79.064,79.036,79.051,41710000.0
2008-07-24 16:46:00,79.043,79.056,79.043,79.044,15820000.0
2008-07-24 16:47:00,79.05,79.071,79.05,79.057,41050000.0
2008-07-24 16:48:00,79.059,79.084,79.054,79.076,46470000.0
2008-07-24 16:49:00,79.065,79.075,79.042,79.042,108950000.0
2008-07-24 16:50:00,79.049,79.081,79.044,79.078,68140000.0
2008-07-24 16:51:00,79.096,79.096,79.042,79.042,66770000.0
2008-07-24 16:52:00,79.052,79.091,79.052,79.075,83990000.0
2008-07-24 16:53:00,79.052,79.076,79.045,79.071,125820000.0
2008-07-24 16:54:00,79.074,79.082,79.056,79.066,108240000.0
2008-07-24 16:55:00,79.056,79.074,79.049,79.058,141350000.0
2008-07-24 16:56:00,79.053,79.073,79.053,79.058,125050000.0
2008-07-24 16:57:00,79.064,79.081,79.055,79.061,68080000.0
2008-07-24 16:58:00,79.059,79.073,79.056,79.073,89360000.0
2008-07-24 16:59:00,79.065,79.071,79.035,79.041,83930000.0
2008-07-24 17:00:00,79.021,79.021,78.975,78.975,75660000.0
2008-07-24 17:01:00,78.972,79.003,78.964,78.978,74850000.0
2008-07-24 17:02:00,78.998,79.002,78.986,78.996,71450000.0
2008-07-24 17:03:00,79.004,79.012,78.983,78.983,24960000.0
2008-07-24 17:04:00,79.0,79.014,78.997,79.014,81470000.0
2008-07-24 17:05:00,78.993,79.02,78.993,78.994,76250000.0
2008-07-24 17:06:00,79.008,79.019,78.997,79.003,122280000.0
2008-07-24 17:07:00,78.992,79.023,78.992,79.023,90370000.0
2008-07-24 17:08:00,79.001,79.006,79.0,79.005,78380000.0
2008-07-24 17:09:00,79.038,79.042,79.018,79.027,81760000.0
2008-07-24 17:10:00,79.036,79.036,79.013,79.034,93170000.0
2008-07-24 17:11:00,79.025,79.032,78.998,79.032,51730000.0
2008-07-24 17:12:00,79.013,79.013,78.986,78.998,44590000.0
2008-07-24 17:13:00,78.986,78.992,78.974,78.985,86310000.0
2008-07-24 17:14:00,78.998,79.019,78.979,79.007,67180000.0
2008-07-24 17:15:00,79.004,79.013,78.993,78.993,83860000.0
2008-07-24 17:16:00,79.001,79.011,78.995,79.008,74780000.0
2008-07-24 17:17:00,79.022,79.022,78.995,79.013,55720000.0
2008-07-24 17:18:00,79.023,79.058,79.019,79.056,70350000.0
2008-07-24 17:19:00,79.05,79.074,79.047,79.074,57310000.0
2008-07-24 17:20:00,79.056,79.061,79.024,79.024,47240000.0
2008-07-24 17:21:00,79.038,79.043,79.024,79.033,89030000.0
2008-07-24 17:22:00,79.023,79.023,79.003,79.003,102400000.0
2008-07-24 17:23:00,79.005,79.01,78.994,79.002,79550000.0
2008-07-24 17:24:00,79.022,79.022,78.987,79.009,60860000.0
2008-07-24 17:25:00,78.994,78.994,78.963,78.976,65910000.0
2008-07-24 17:26:00,78.971,79.006,78.971,78.98,78380000.0
2008-07-24 17:27:00,78.997,78.997,78.972,78.972,77470000.0
2008-07-24 17:28:00,78.976,78.976,78.963,78.975,26860000.0
2008-07-24 17:29:00,78.946,78.959,78.927,78.934,55760000.0
2008-07-24 17:30:00,78.917,78.931,78.901,78.918,35730000.0
2008-07-24 17:31:00,78.937,78.951,78.921,78.921,86340000.0
2008-07-24 17:32:00,78.925,78.925,78.882,78.89,76270000.0
2008-07-24 17:33:00,78.899,78.917,78.884,78.917,111040000.0
2008-07-24 17:34:00,78.903,78.903,78.879,78.882,51990000.0
2008-07-24 17:35:00,78.888,78.9,78.879,78.896,121040000.0
2008-07-24 17:36:00,78.903,78.923,78.898,78.923,103330000.0
2008-07-24 17:37:00,78.918,78.941,78.908,78.92,92810000.0
2008-07-24 17:38:00,78.935,78.935,78.921,78.927,115930000.0
2008-07-24 17:39:00,78.945,78.947,78.923,78.923,123500000.0
2008-07-24 17:40:00,78.924,78.924,78.914,78.916,8630000.0
2008-07-24 17:41:00,78.927,78.942,78.914,78.919,77900000.0
2008-07-24 17:42:00,78.93,78.941,78.916,78.923,56530000.0
2008-07-24 17:43:00,78.912,78.95,78.912,78.95,55280000.0
2008-07-24 17:44:00,78.936,78.977,78.936,78.952,92470000.0
2008-07-24 17:45:00,78.958,78.979,78.948,78.959,99060000.0
2008-07-24 17:46:00,78.974,78.982,78.94,78.96,78880000.0
2008-07-24 17:47:00,78.953,78.979,78.946,78.967,68690000.0
2008-07-24 17:48:00,78.99,78.99,78.935,78.95,68590000.0
2008-07-24 17:49:00,78.942,78.981,78.942,78.953,79340000.0
2008-07-24 17:50:00,78.944,78.977,78.944,78.957,62130000.0
2008-07-24 17:51:00,78.969,78.981,78.955,78.981,23350000.0
2008-07-24 17:52:00,78.965,78.991,78.964,78.964,50120000.0
2008-07-24 17:53:00,78.955,78.985,78.955,78.963,34600000.0
2008-07-24 17:54:00,78.993,78.993,78.965,78.969,83560000.0
2008-07-24 17:55:00,78.976,78.977,78.969,78.977,75220000.0
2008-07-24 17:56:00,78.972,78.977,78.972,78.972,108590000.0
2008-07-24 17:57:00,78.973,78.973,78.944,78.967,58800000.0
2008-07-24 17:58:00,78.937,78.954,78.93,78.953,116530000.0
2008-07-24 17:59:00,78.96,78.982,78.958,78.967,102400000.0
2008-07-24 18:00:00,78.985,78.993,78.976,78.98,92680000.0
2008-07-24 18:01:00,78.972,78.994,78.972,78.979,122790000.0
2008-07-24 18:02:00,78.975,79.017,78.975,78.998,116570000.0
2008-07-24 18:03:00,79.007,79.007,78.993,79.003,10140000.0
2008-07-24 18:04:00,78.998,79.008,78.985,79.008,61380000.0
2008-07-24 18:05:00,78.979,78.991,78.965,78.965,44570000.0
2008-07-24 18:06:00,78.978,78.983,78.964,78.964,26360000.0
2008-07-24 18:07:00,78.968,78.972,78.955,78.957,62170000.0
2008-07-24 18:08:00,78.948,78.963,78.944,78.963,107210000.0
2008-07-24 18:09:00,78.968,78.984,78.954,78.984,73480000.0
2008-07-24 18:10:00,78.995,78.995,78.969,78.969,86820000.0
2008-07-24 18:11:00,78.981,78.981,78.948,78.96,41530000.0
2008-07-24 18:12:00,78.97,78.97,78.943,78.943,87240000.0
2008-07-24 18:13:00,78.944,78.945,78.938,78.938,86310000.0
2008-07-24 18:14:00,78.927,78.942,78.919,78.929,72980000.0
2008-07-24 18:15:00,78.955,78.963,78.941,78.941,62690000.0
2008-07-24 18:16:00,78.946,78.962,78.945,78.962,116460000.0
2008-07-24 18:17:00,78.957,78.957,78.951,78.951,108980000.0
2008-07-24 18:18:00,78.998,79.001,78.997,78.999,91720000.0
2008-07-24 18:19:00,78.954,78.954,78.943,78.948,89910000.0
2008-07-24 18:20:00,78.95,78.97,78.946,78.97,82960000.0
2008-07-24 18:21:00,78.972,78.98,78.961,78.976,58370000.0
2008-07-24 18:22:00,78.974,78.996,78.974,78.996,106960000.0
2008-07-24 18:23:00,78.969,78.984,78.969,78.984,75730000.0
2008-07-24 18:24:00,79.0,79.0,78.969,78.972,81800000.0
2008-07-24 18:25:00,78.957,78.966,78.957,78.959,68960000.0
2008-07-24 18:26:00,78.974,78.974,78.962,78.966,84920000.0
2008-07-24 18:27:00,78.968,78.975,78.952,78.952,74220000.0
2008-07-24 18:28:00,78.955,78.955,78.941,78.941,69080000.0
2008-07-24 18:29:00,78.929,78.95,78.928,78.938,86630000.0
2008-07-24 18:30:00,78.973,78.973,78.929,78.946,61030000.0
2008-07-24 18:31:00,78.963,78.963,78.933,78.933,92120000.0
2008-07-24 18:32:00,78.919,78.932,78.906,78.911,71980000.0
2008-07-24 18:33:00,78.932,78.932,78.906,78.909,127030000.0
2008-07-24 18:34:00,78.921,78.952,78.92,78.928,103320000.0
2008-07-24 18:35:00,78.922,78.95,78.912,78.912,94180000.0
2008-07-24 18:36:00,78.931,78.931,78.886,78.894,64830000.0
2008-07-24 18:37:00,78.918,78.933,78.901,78.903,99760000.0
2008-07-24 18:38:00,78.892,78.921,78.88,78.921,75440000.0
2008-07-24 18:39:00,78.932,78.932,78.906,78.91,48350000.0
2008-07-24 18:40:00,78.919,78.931,78.916,78.919,23290000.0
2008-07-24 18:41:00,78.916,78.953,78.916,78.953,83520000.0
2008-07-24 18:42:00,78.955,78.955,78.924,78.954,41030000.0
2008-07-24 18:43:00,78.936,78.952,78.924,78.928,104400000.0
2008-07-24 18:44:00,78.934,78.962,78.926,78.962,136410000.0
2008-07-24 18:45:00,78.956,78.96,78.946,78.948,52360000.0
2008-07-24 18:46:00,78.943,78.96,78.943,78.956,58990000.0
2008-07-24 18:47:00,78.945,78.951,78.927,78.927,63410000.0
2008-07-24 18:48:00,78.968,78.968,78.943,78.943,114990000.0
2008-07-24 18:49:00,78.948,78.964,78.943,78.964,44220000.0
2008-07-24 18:50:00,78.942,78.964,78.942,78.948,63440000.0
2008-07-24 18:51:00,78.962,78.962,78.926,78.939,43590000.0
2008-07-24 18:52:00,78.912,78.931,78.904,78.904,72840000.0
2008-07-24 18:53:00,78.91,78.932,78.901,78.925,66790000.0
2008-07-24 18:54:00,78.961,78.961,78.909,78.909,57220000.0
2008-07-24 18:55:00,78.911,78.937,78.907,78.931,56700000.0
2008-07-24 18:56:00,78.914,78.949,78.914,78.929,61890000.0
2008-07-24 18:57:00,78.955,78.955,78.932,78.932,51360000.0
2008-07-24 18:58:00,78.931,78.935,78.922,78.935,47120000.0
2008-07-24 18:59:00,78.906,78.914,78.906,78.907,47250000.0
2008-07-24 19:00:00,78.943,78.943,78.918,78.929,93410000.0
2008-07-24 19:01:00,78.9,78.92,78.897,78.92,148800000.0
2008-07-24 19:02:00,78.909,78.932,78.895,78.901,86180000.0
2008-07-24 19:03:00,78.942,78.942,78.888,78.888,76870000.0
2008-07-24 19:04:00,78.901,78.92,78.895,78.9,56080000.0
2008-07-24 19:05:00,78.89,78.918,78.885,78.89,36920000.0
2008-07-24 19:06:00,78.909,78.922,78.886,78.898,44120000.0
2008-07-24 19:07:00,78.895,78.921,78.895,78.916,85910000.0
2008-07-24 19:08:00,78.885,78.908,78.865,78.871,118840000.0
2008-07-24 19:09:00,78.879,78.923,78.87,78.923,38070000.0
2008-07-24 19:10:00,78.913,78.953,78.913,78.953,44240000.0
2008-07-24 19:11:00,78.938,78.969,78.933,78.941,26380000.0
2008-07-24 19:12:00,78.961,78.961,78.931,78.949,43050000.0
2008-07-24 19:13:00,78.961,78.98,78.957,78.968,62850000.0
2008-07-24 19:14:00,78.943,78.982,78.942,78.968,73930000.0
2008-07-24 19:15:00,78.993,78.993,78.958,78.967,130580000.0
2008-07-24 19:16:00,78.958,78.971,78.946,78.956,84060000.0
2008-07-24 19:17:00,78.948,78.98,78.935,78.95,99600000.0
2008-07-24 19:18:00,78.97,78.97,78.933,78.933,107340000.0
2008-07-24 19:19:00,78.939,78.94,78.929,78.93,106730000.0
2008-07-24 19:20:00,78.926,78.968,78.918,78.953,86410000.0
2008-07-24 19:21:00,78.991,78.991,78.948,78.951,43260000.0
2008-07-24 19:22:00,78.938,78.955,78.934,78.955,34610000.0
2008-07-24 19:23:00,78.923,78.958,78.923,78.938,39360000.0
2008-07-24 19:24:00,78.965,78.972,78.935,78.935,40750000.0
2008-07-24 19:25:00,78.936,78.936,78.931,78.931,17500000.0
2008-07-24 19:26:00,78.933,78.933,78.899,78.899,43590000.0
2008-07-24 19:27:00,78.935,78.935,78.904,78.925,47630000.0
2008-07-24 19:28:00,78.913,78.939,78.908,78.939,107870000.0
2008-07-24 19:29:00,78.924,78.949,78.924,78.936,78750000.0
2008-07-24 19:30:00,78.944,78.944,78.929,78.935,72830000.0
2008-07-24 19:31:00,78.928,78.932,78.923,78.928,82050000.0
2008-07-24 19:32:00,78.925,78.952,78.925,78.952,125680000.0
2008-07-24 19:33:00,78.959,78.959,78.918,78.92,107850000.0
2008-07-24 19:34:00,78.91,78.922,78.899,78.909,142080000.0
2008-07-24 19:35:00,78.906,78.93,78.906,78.909,116670000.0
2008-07-24 19:36:00,78.914,78.915,78.901,78.901,68640000.0
2008-07-24 19:37:00,78.909,78.913,78.895,78.901,95040000.0
2008-07-24 19:38:00,78.923,78.923,78.891,78.9,77150000.0
2008-07-24 19:39:00,78.906,78.952,78.896,78.929,78750000.0
2008-07-24 19:40:00,78.915,78.943,78.877,78.877,74860000.0
2008-07-24 19:41:00,78.873,78.887,78.851,78.853,73970000.0
2008-07-24 19:42:00,78.874,78.888,78.852,78.87,28480000.0
2008-07-24 19:43:00,78.873,78.873,78.827,78.827,75820000.0
2008-07-24 19:44:00,78.842,78.859,78.827,78.831,74250000.0
2008-07-24 19:45:00,78.856,78.863,78.836,78.863,129290000.0
2008-07-24 19:46:00,78.832,78.863,78.832,78.848,94320000.0
2008-07-24 19:47:00,78.842,78.853,78.842,78.848,76980000.0
2008-07-24 19:48:00,78.867,78.867,78.852,78.852,78640000.0
2008-07-24 19:49:00,78.839,78.847,78.839,78.846,95840000.0
2008-07-24 19:50:00,78.837,78.84,78.836,78.837,49200000.0
2008-07-24 19:51:00,78.855,78.864,78.837,78.864,47160000.0
2008-07-24 19:52:00,78.83,78.844,78.799,78.839,89550000.0
2008-07-24 19:53:00,78.823,78.862,78.823,78.849,60970000.0
2008-07-24 19:54:00,78.853,78.853,78.815,78.819,78910000.0
2008-07-24 19:55:00,78.825,78.826,78.82,78.822,71660000.0
2008-07-24 19:56:00,78.832,78.845,78.822,78.822,56140000.0
2008-07-24 19:57:00,78.841,78.841,78.798,78.813,79830000.0
2008-07-24 19:58:00,78.796,78.797,78.79,78.795,58480000.0
2008-07-24 19:59:00,78.812,78.831,78.798,78.802,52770000.0
2008-07-24 20:00:00,78.823,78.829,78.797,78.8,96990000.0
2008-07-24 20:01:00,78.815,78.824,78.807,78.817,101330000.0
2008-07-24 20:02:00,78.788,78.801,78.779,78.79,87880000.0
2008-07-24 20:03:00,78.813,78.813,78.775,78.784,69770000.0
2008-07-24 20:04:00,78.806,78.806,78.766,78.778,63460000.0
2008-07-24 20:05:00,78.769,78.79,78.749,78.776,72410000.0
2008-07-24 20:06:00,78.796,78.796,78.764,78.784,62770000.0
2008-07-24 20:07:00,78.759,78.774,78.752,78.752,22070000.0
2008-07-24 20:08:00,78.754,78.758,78.724,78.724,49730000.0
2008-07-24 20:09:00,78.744,78.744,78.722,78.722,34710000.0
2008-07-24 20:10:00,78.728,78.74,78.715,78.733,79070000.0
2008-07-24 20:11:00,78.746,78.746,78.724,78.731,82620000.0
2008-07-24 20:12:00,78.746,78.746,78.687,78.687,110550000.0
2008-07-24 20:13:00,78.687,78.687,78.682,78.682,52270000.0
2008-07-24 20:14:00,78.695,78.712,78.695,78.712,110870000.0
2008-07-24 20:15:00,78.734,78.734,78.691,78.691,101710000.0
2008-07-24 20:16:00,78.698,78.712,78.685,78.691,94670000.0
2008-07-24 20:17:00,78.696,78.696,78.687,78.687,116830000.0
2008-07-24 20:18:00,78.702,78.702,78.672,78.681,114420000.0
2008-07-24 20:19:00,78.675,78.684,78.668,78.684,20320000.0
2008-07-24 20:20:00,78.677,78.7,78.677,78.684,82990000.0
2008-07-24 20:21:00,78.696,78.698,78.683,78.697,85000000.0
2008-07-24 20:22:00,78.713,78.713,78.683,78.683,130890000.0
2008-07-24 20:23:00,78.693,78.727,78.689,78.727,112420000.0
2008-07-24 20:24:00,78.736,78.74,78.703,78.74,109940000.0
2008-07-24 20:25:00,78.716,78.723,78.714,78.715,104340000.0
2008-07-24 20:26:00,78.723,78.739,78.713,78.722,34520000.0
2008-07-24 20:27:00,78.747,78.752,78.728,78.752,14130000.0
2008-07-24 20:28:00,78.74,78.76,78.734,78.76,74290000.0
2008-07-24 20:29:00,78.73,78.76,78.73,78.739,111810000.0
2008-07-24 20:30:00,78.773,78.796,78.746,78.789,74330000.0
2008-07-24 20:31:00,78.768,78.79,78.764,78.783,94790000.0
2008-07-24 20:32:00,78.757,78.77,78.745,78.749,105000000.0
2008-07-24 20:33:00,78.76,78.763,78.733,78.763,110470000.0
2008-07-24 20:34:00,78.753,78.753,78.737,78.737,86930000.0
2008-07-24 20:35:00,78.733,78.737,78.695,78.73,103810000.0
2008-07-24 20:36:00,78.71,78.712,78.696,78.7,75260000.0
2008-07-24 20:37:00,78.704,78.713,78.699,78.708,16060000.0
2008-07-24 20:38:00,78.692,78.726,78.692,78.707,126830000.0
2008-07-24 20:39:00,78.731,78.736,78.717,78.723,14690000.0
2008-07-24 20:40:00,78.725,78.735,78.717,78.72,14900000.0
2008-07-24 20:41:00,78.706,78.737,78.706,78.718,99680000.0
2008-07-24 20:42:00,78.741,78.742,78.717,78.72,17880000.0
2008-07-24 20:43:00,78.726,78.726,78.719,78.719,4520000.0
2008-07-24 20:44:00,78.727,78.729,78.722,78.724,95020000.0
2008-07-24 20:45:00,78.75,78.771,78.747,78.756,69790000.0
2008-07-24 20:46:00,78.764,78.775,78.756,78.764,11840000.0
2008-07-24 20:47:00,78.748,78.754,78.748,78.753,72870000.0
2008-07-24 20:48:00,78.783,78.783,78.753,78.753,69320000.0
2008-07-24 20:49:00,78.742,78.761,78.742,78.751,99260000.0
2008-07-24 20:50:00,78.773,78.773,78.742,78.742,68860000.0
2008-07-24 20:51:00,78.763,78.763,78.726,78.731,45670000.0
2008-07-24 20:52:00,78.717,78.724,78.713,78.715,78060000.0
2008-07-24 20:53:00,78.71,78.741,78.71,78.737,110340000.0
2008-07-24 20:54:00,78.742,78.742,78.714,78.739,81230000.0
2008-07-24 20:55:00,78.712,78.742,78.712,78.737,47430000.0
2008-07-24 20:56:00,78.748,78.748,78.712,78.712,38070000.0
2008-07-24 20:57:00,78.724,78.732,78.71,78.719,68300000.0
2008-07-24 20:58:00,78.709,78.74,78.709,78.718,92500000.0
2008-07-24 20:59:00,78.734,78.76,78.734,78.747,104640000.0
2008-07-24 21:00:00,78.776,78.776,78.75,78.76,101470000.0
2008-07-24 21:01:00,78.748,78.773,78.748,78.767,97240000.0
2008-07-24 21:02:00,78.777,78.777,78.77,78.772,105360000.0
2008-07-24 21:03:00,78.802,78.802,78.79,78.794,8090000.0
2008-07-24 21:04:00,78.792,78.818,78.79,78.818,86930000.0
2008-07-24 21:05:00,78.816,78.826,78.816,78.822,62390000.0
2008-07-24 21:06:00,78.846,78.846,78.823,78.837,55750000.0
2008-07-24 21:07:00,78.827,78.837,78.82,78.828,62320000.0
2008-07-24 21:08:00,78.818,78.825,78.818,78.819,74690000.0
2008-07-24 21:09:00,78.832,78.832,78.816,78.818,13520000.0
2008-07-24 21:10:00,78.829,78.835,78.821,78.835,141230000.0
2008-07-24 21:11:00,78.818,78.823,78.806,78.806,115500000.0
2008-07-24 21:12:00,78.836,78.836,78.794,78.798,89450000.0
2008-07-24 21:13:00,78.803,78.806,78.793,78.806,86700000.0
2008-07-24 21:14:00,78.802,78.802,78.792,78.797,107470000.0
2008-07-24 21:15:00,78.81,78.81,78.794,78.794,132540000.0
2008-07-24 21:16:00,78.777,78.777,78.761,78.77,88700000.0
2008-07-24 21:17:00,78.776,78.777,78.767,78.767,64170000.0
2008-07-24 21:18:00,78.803,78.803,78.763,78.763,58760000.0
2008-07-24 21:19:00,78.766,78.774,78.762,78.763,96030000.0
2008-07-24 21:20:00,78.766,78.768,78.753,78.753,156950000.0
2008-07-24 21:21:00,78.779,78.782,78.761,78.768,138250000.0
2008-07-24 21:22:00,78.759,78.776,78.752,78.752,100910000.0
2008-07-24 21:23:00,78.758,78.758,78.752,78.752,67320000.0
2008-07-24 21:24:00,78.762,78.762,78.72,78.72,97660000.0
2008-07-24 21:25:00,78.722,78.727,78.712,78.726,84030000.0
2008-07-24 21:26:00,78.731,78.735,78.717,78.725,106890000.0
2008-07-24 21:27:00,78.743,78.762,78.742,78.752,147620000.0
2008-07-24 21:28:00,78.765,78.765,78.743,78.751,112690000.0
2008-07-24 21:29:00,78.742,78.754,78.742,78.754,110450000.0
2008-07-24 21:30:00,78.782,78.782,78.741,78.754,124240000.0
2008-07-24 21:31:00,78.758,78.758,78.744,78.758,110920000.0
2008-07-24 21:32:00,78.755,78.767,78.754,78.76,52390000.0
2008-07-24 21:33:00,78.772,78.772,78.751,78.751,53640000.0
2008-07-24 21:34:00,78.754,78.754,78.738,78.745,82790000.0
2008-07-24 21:36:00,78.757,78.757,78.73,78.744,79350000.0
2008-07-24 21:37:00,78.736,78.746,78.736,78.74,101240000.0
2008-07-24 21:38:00,78.749,78.761,78.747,78.747,53050000.0
2008-07-24 21:39:00,78.763,78.763,78.732,78.732,126110000.0
2008-07-24 21:40:00,78.716,78.719,78.71,78.715,92070000.0
2008-07-24 21:41:00,78.706,78.707,78.701,78.701,78310000.0
2008-07-24 21:42:00,78.733,78.733,78.698,78.708,100540000.0
2008-07-24 21:43:00,78.693,78.704,78.688,78.704,77110000.0
2008-07-24 21:44:00,78.695,78.706,78.695,78.696,101160000.0
2008-07-24 21:45:00,78.725,78.725,78.711,78.717,126100000.0
2008-07-24 21:46:00,78.724,78.724,78.703,78.703,87060000.0
2008-07-24 21:47:00,78.709,78.718,78.709,78.718,70220000.0
2008-07-24 21:48:00,78.725,78.725,78.705,78.709,55540000.0
2008-07-24 21:49:00,78.705,78.708,78.705,78.708,3010000.0
2008-07-24 21:50:00,78.699,78.704,78.69,78.695,88290000.0
2008-07-24 21:51:00,78.706,78.711,78.698,78.707,60360000.0
2008-07-24 21:52:00,78.704,78.72,78.702,78.718,87460000.0
2008-07-24 21:53:00,78.711,78.723,78.711,78.716,118550000.0
2008-07-24 21:54:00,78.735,78.735,78.718,78.718,94140000.0
2008-07-24 21:55:00,78.725,78.725,78.712,78.712,61840000.0
2008-07-24 21:56:00,78.716,78.716,78.702,78.715,75770000.0
2008-07-24 21:57:00,78.721,78.735,78.719,78.719,82820000.0
2008-07-24 21:58:00,78.728,78.734,78.723,78.723,111050000.0
2008-07-24 21:59:00,78.725,78.725,78.702,78.714,108510000.0
2008-07-24 22:00:00,78.736,78.736,78.72,78.727,82770000.0
2008-07-24 22:01:00,78.722,78.726,78.721,78.726,36290000.0
2008-07-24 22:02:00,78.716,78.724,78.709,78.717,88010000.0
2008-07-24 22:03:00,78.724,78.724,78.703,78.703,121220000.0
2008-07-24 22:04:00,78.7,78.7,78.674,78.674,108680000.0
2008-07-24 22:05:00,78.665,78.676,78.665,78.674,137060000.0
2008-07-24 22:06:00,78.713,78.713,78.666,78.68,127960000.0
2008-07-24 22:07:00,78.668,78.681,78.668,78.672,108960000.0
2008-07-24 22:08:00,78.676,78.679,78.671,78.679,95250000.0
2008-07-24 22:09:00,78.693,78.693,78.674,78.685,118100000.0
2008-07-24 22:10:00,78.692,78.696,78.679,78.679,71320000.0
2008-07-24 22:11:00,78.67,78.676,78.669,78.675,75960000.0
2008-07-24 22:12:00,78.687,78.687,78.678,78.678,3380000.0
2008-07-24 22:13:00,78.677,78.677,78.67,78.677,94620000.0
2008-07-24 22:14:00,78.67,78.675,78.663,78.669,58670000.0
2008-07-24 22:15:00,78.695,78.695,78.673,78.673,99910000.0
2008-07-24 22:16:00,78.678,78.68,78.677,78.678,86130000.0
2008-07-24 22:17:00,78.668,78.677,78.664,78.665,87880000.0
2008-07-24 22:18:00,78.685,78.685,78.67,78.67,89110000.0
2008-07-24 22:19:00,78.687,78.687,78.676,78.676,62260000.0
2008-07-24 22:20:00,78.689,78.69,78.687,78.688,109220000.0
2008-07-24 22:21:00,78.723,78.723,78.683,78.683,107380000.0
2008-07-24 22:22:00,78.688,78.694,78.68,78.68,86200000.0
2008-07-24 22:24:00,78.69,78.69,78.676,78.676,5260000.0
2008-07-24 22:25:00,78.679,78.687,78.678,78.687,71760000.0
2008-07-24 22:26:00,78.682,78.695,78.682,78.695,53110000.0
2008-07-24 22:27:00,78.715,78.715,78.7,78.7,107800000.0
2008-07-24 22:28:00,78.705,78.707,78.699,78.701,92690000.0
2008-07-24 22:29:00,78.706,78.71,78.698,78.7,122260000.0
2008-07-24 22:30:00,78.716,78.716,78.703,78.708,69740000.0
2008-07-24 22:31:00,78.7,78.706,78.7,78.706,67500000.0
2008-07-24 22:32:00,78.702,78.708,78.702,78.707,68230000.0
2008-07-24 22:33:00,78.715,78.715,78.7,78.705,119850000.0
2008-07-24 22:34:00,78.699,78.707,78.697,78.707,138950000.0
2008-07-24 22:36:00,78.718,78.72,78.716,78.72,75020000.0
2008-07-24 22:38:00,78.71,78.722,78.709,78.71,110640000.0
2008-07-24 22:39:00,78.744,78.744,78.723,78.723,69170000.0
2008-07-24 22:40:00,78.729,78.737,78.729,78.736,59370000.0
2008-07-24 22:41:00,78.731,78.754,78.731,78.754,36820000.0
2008-07-24 22:42:00,78.76,78.76,78.757,78.758,45420000.0
2008-07-24 22:43:00,78.745,78.746,78.733,78.739,68250000.0
2008-07-24 22:44:00,78.748,78.748,78.74,78.741,61610000.0
2008-07-24 22:45:00,78.745,78.745,78.733,78.738,60580000.0
2008-07-24 22:46:00,78.748,78.753,78.741,78.741,79350000.0
2008-07-24 22:47:00,78.75,78.756,78.75,78.756,59780000.0
2008-07-24 22:48:00,78.765,78.765,78.741,78.741,56900000.0
2008-07-24 22:49:00,78.746,78.75,78.745,78.749,79140000.0
2008-07-24 22:51:00,78.758,78.76,78.754,78.755,77230000.0
2008-07-24 22:52:00,78.754,78.762,78.754,78.762,3380000.0
2008-07-24 22:54:00,78.801,78.801,78.766,78.766,57490000.0
2008-07-24 22:56:00,78.75,78.765,78.75,78.764,83160000.0
2008-07-24 22:57:00,78.78,78.78,78.763,78.763,70360000.0
2008-07-24 22:58:00,78.751,78.766,78.751,78.766,45820000.0
2008-07-24 22:59:00,78.759,78.76,78.757,78.76,121340000.0
2008-07-24 23:00:00,78.782,78.782,78.763,78.763,9570000.0
2008-07-24 23:01:00,78.767,78.767,78.736,78.749,67440000.0
2008-07-24 23:02:00,78.753,78.756,78.747,78.753,79670000.0
2008-07-24 23:03:00,78.771,78.771,78.74,78.756,98800000.0
2008-07-24 23:04:00,78.768,78.775,78.763,78.774,112630000.0
2008-07-24 23:05:00,78.79,78.794,78.783,78.79,27810000.0
2008-07-24 23:06:00,78.806,78.806,78.799,78.799,45010000.0
2008-07-24 23:07:00,78.788,78.797,78.788,78.797,45860000.0
2008-07-24 23:08:00,78.793,78.815,78.793,78.815,15960000.0
2008-07-24 23:09:00,78.83,78.834,78.829,78.829,10560000.0
2008-07-24 23:10:00,78.821,78.827,78.821,78.827,72860000.0
2008-07-24 23:11:00,78.819,78.819,78.817,78.817,33920000.0
2008-07-24 23:12:00,78.836,78.843,78.822,78.837,94250000.0
2008-07-24 23:13:00,78.826,78.836,78.81,78.836,91100000.0
2008-07-24 23:14:00,78.823,78.845,78.823,78.845,35750000.0
2008-07-24 23:15:00,78.867,78.867,78.829,78.844,49760000.0
2008-07-24 23:16:00,78.844,78.844,78.822,78.828,53720000.0
2008-07-24 23:17:00,78.82,78.835,78.82,78.821,76290000.0
2008-07-24 23:18:00,78.843,78.847,78.839,78.839,100410000.0
2008-07-24 23:19:00,78.828,78.835,78.82,78.829,78060000.0
2008-07-24 23:20:00,78.821,78.826,78.819,78.819,146970000.0
2008-07-24 23:21:00,78.838,78.839,78.833,78.835,89770000.0
2008-07-24 23:22:00,78.825,78.825,78.821,78.821,3240000.0
2008-07-24 23:24:00,78.844,78.844,78.811,78.811,40210000.0
2008-07-24 23:26:00,78.814,78.814,78.793,78.813,27730000.0
2008-07-24 23:27:00,78.856,78.858,78.855,78.857,15040000.0
2008-07-24 23:30:00,78.847,78.847,78.841,78.842,76280000.0
2008-07-24 23:33:00,78.843,78.843,78.816,78.818,36290000.0
2008-07-24 23:34:00,78.828,78.839,78.822,78.822,11460000.0
2008-07-24 23:36:00,78.846,78.848,78.845,78.846,61950000.0
2008-07-24 23:37:00,78.832,78.835,78.818,78.835,38090000.0
2008-07-24 23:38:00,78.816,78.817,78.815,78.816,26180000.0
2008-07-24 23:39:00,78.86,78.86,78.827,78.846,25730000.0
2008-07-24 23:40:00,78.839,78.847,78.839,78.847,76610000.0
2008-07-24 23:41:00,78.835,78.844,78.82,78.82,67010000.0
2008-07-24 23:42:00,78.842,78.852,78.842,78.847,34760000.0
2008-07-24 23:43:00,78.816,78.816,78.808,78.815,76760000.0
2008-07-24 23:44:00,78.826,78.826,78.82,78.82,112360000.0
2008-07-24 23:45:00,78.868,78.868,78.861,78.861,61360000.0
2008-07-24 23:47:00,78.808,78.809,78.807,78.808,32280000.0
2008-07-24 23:48:00,78.822,78.822,78.79,78.816,59090000.0
2008-07-24 23:51:00,78.809,78.81,78.806,78.807,80620000.0
2008-07-24 23:53:00,78.828,78.83,78.825,78.828,86700000.0
2008-07-24 23:54:00,78.844,78.844,78.821,78.821,83140000.0
2008-07-24 23:57:00,78.827,78.83,78.826,78.828,124360000.0
2008-07-24 23:58:00,78.826,78.829,78.821,78.822,113740000.0
2008-07-25 00:00:00,78.849,78.849,78.799,78.822,97710000.0
2008-07-25 00:02:00,78.827,78.834,78.827,78.834,59500000.0
2008-07-25 00:03:00,78.836,78.837,78.831,78.836,107400000.0
2008-07-25 00:04:00,78.83,78.837,78.83,78.836,77290000.0
2008-07-25 00:05:00,78.827,78.834,78.823,78.823,93070000.0
2008-07-25 00:06:00,78.836,78.836,78.821,78.834,61820000.0
2008-07-25 00:07:00,78.821,78.827,78.819,78.821,77260000.0
2008-07-25 00:09:00,78.837,78.839,78.837,78.837,64510000.0
2008-07-25 00:11:00,78.811,78.817,78.811,78.817,63320000.0
2008-07-25 00:12:00,78.839,78.841,78.837,78.839,93750000.0
2008-07-25 00:15:00,78.846,78.847,78.838,78.838,100380000.0
2008-07-25 00:16:00,78.805,78.811,78.794,78.794,15070000.0
2008-07-25 00:17:00,78.808,78.814,78.805,78.809,55570000.0
2008-07-25 00:18:00,78.818,78.837,78.802,78.815,97950000.0
2008-07-25 00:21:00,78.827,78.829,78.827,78.829,19690000.0
2008-07-25 00:23:00,78.82,78.846,78.82,78.846,48970000.0
2008-07-25 00:24:00,78.878,78.879,78.877,78.878,105500000.0
2008-07-25 00:27:00,78.864,78.864,78.834,78.844,52140000.0
2008-07-25 00:30:00,78.878,78.879,78.877,78.878,54010000.0
2008-07-25 00:33:00,78.879,78.881,78.877,78.878,73710000.0
2008-07-25 00:36:00,78.888,78.89,78.886,78.888,55140000.0
2008-07-25 00:37:00,78.836,78.836,78.824,78.836,57810000.0
2008-07-25 00:38:00,78.848,78.85,78.844,78.847,49480000.0
2008-07-25 00:39:00,78.873,78.873,78.849,78.849,37860000.0
2008-07-25 00:40:00,78.835,78.846,78.831,78.846,44980000.0
2008-07-25 00:42:00,78.864,78.864,78.845,78.847,140450000.0
2008-07-25 00:43:00,78.858,78.862,78.851,78.857,77810000.0
2008-07-25 00:45:00,78.885,78.885,78.857,78.859,51860000.0
2008-07-25 00:46:00,78.847,78.849,78.847,78.848,34070000.0
2008-07-25 00:48:00,78.878,78.88,78.877,78.878,79120000.0
2008-07-25 00:51:00,78.874,78.874,78.846,78.848,40620000.0
2008-07-25 00:54:00,78.868,78.87,78.867,78.868,56740000.0
2008-07-25 00:57:00,78.882,78.882,78.823,78.823,85360000.0
2008-07-25 00:58:00,78.837,78.841,78.825,78.838,97500000.0
2008-07-25 00:59:00,78.845,78.845,78.824,78.824,105920000.0
2008-07-25 01:00:00,78.871,78.871,78.831,78.84,99930000.0
2008-07-25 01:01:00,78.846,78.846,78.84,78.846,79210000.0
2008-07-25 01:02:00,78.84,78.846,78.84,78.846,43100000.0
2008-07-25 01:03:00,78.882,78.882,78.844,78.844,39670000.0
2008-07-25 01:04:00,78.828,78.834,78.82,78.82,41180000.0
2008-07-25 01:05:00,78.81,78.817,78.81,78.811,45740000.0
2008-07-25 01:06:00,78.833,78.833,78.816,78.821,19770000.0
2008-07-25 01:09:00,78.836,78.836,78.819,78.819,117290000.0
2008-07-25 01:10:00,78.827,78.837,78.827,78.837,76590000.0
2008-07-25 01:11:00,78.822,78.833,78.822,78.832,65230000.0
2008-07-25 01:12:00,78.867,78.869,78.865,78.868,88250000.0
2008-07-25 01:15:00,78.876,78.876,78.868,78.871,153870000.0
2008-07-25 01:16:00,78.818,78.818,78.807,78.812,131800000.0
2008-07-25 01:17:00,78.807,78.816,78.807,78.816,68280000.0
2008-07-25 01:18:00,78.859,78.86,78.857,78.858,90990000.0
2008-07-25 01:20:00,78.807,78.815,78.794,78.794,74700000.0
2008-07-25 01:21:00,78.819,78.822,78.817,78.818,68920000.0
2008-07-25 01:22:00,78.775,78.776,78.764,78.776,71170000.0
2008-07-25 01:23:00,78.784,78.787,78.778,78.787,25540000.0
2008-07-25 01:24:00,78.797,78.799,78.797,78.798,79350000.0
2008-07-25 01:26:00,78.782,78.788,78.781,78.788,122960000.0
2008-07-25 01:27:00,78.806,78.806,78.784,78.784,89710000.0
2008-07-25 01:29:00,78.785,78.788,78.778,78.779,76900000.0
2008-07-25 01:30:00,78.795,78.795,78.785,78.789,98570000.0
2008-07-25 01:31:00,78.779,78.783,78.779,78.779,52740000.0
2008-07-25 01:32:00,78.786,78.787,78.78,78.786,47050000.0
2008-07-25 01:33:00,78.796,78.796,78.781,78.789,92260000.0
2008-07-25 01:35:00,78.779,78.78,78.763,78.763,79230000.0
2008-07-25 01:36:00,78.766,78.766,78.753,78.76,75010000.0
2008-07-25 01:37:00,78.749,78.749,78.749,78.749,1690000.0
2008-07-25 01:38:00,78.756,78.757,78.751,78.751,75860000.0
2008-07-25 01:39:00,78.765,78.765,78.731,78.731,61380000.0
2008-07-25 01:40:00,78.742,78.747,78.733,78.747,53520000.0
2008-07-25 01:41:00,78.758,78.759,78.756,78.758,92640000.0
2008-07-25 01:42:00,78.784,78.784,78.764,78.764,98690000.0
2008-07-25 01:43:00,78.773,78.773,78.761,78.761,79640000.0
2008-07-25 01:44:00,78.778,78.78,78.777,78.779,65690000.0
2008-07-25 01:45:00,78.807,78.807,78.799,78.8,60080000.0
2008-07-25 01:46:00,78.758,78.76,78.756,78.76,70480000.0
2008-07-25 01:47:00,78.778,78.778,78.761,78.761,73110000.0
2008-07-25 01:48:00,78.773,78.773,78.763,78.763,6650000.0
2008-07-25 01:51:00,78.795,78.795,78.764,78.764,77510000.0
2008-07-25 01:53:00,78.748,78.755,78.735,78.735,113480000.0
2008-07-25 01:54:00,78.755,78.755,78.734,78.734,56550000.0
2008-07-25 01:55:00,78.751,78.758,78.75,78.756,116050000.0
2008-07-25 01:56:00,78.749,78.757,78.749,78.756,108290000.0
2008-07-25 01:57:00,78.773,78.773,78.748,78.758,96510000.0
2008-07-25 01:58:00,78.752,78.753,78.743,78.747,11530000.0
2008-07-25 02:00:00,78.781,78.781,78.754,78.754,6050000.0
2008-07-25 02:01:00,78.738,78.74,78.718,78.73,76570000.0
2008-07-25 02:02:00,78.734,78.734,78.714,78.727,66660000.0
2008-07-25 02:03:00,78.736,78.743,78.732,78.738,21450000.0
2008-07-25 02:04:00,78.73,78.738,78.73,78.738,50150000.0
2008-07-25 02:05:00,78.731,78.743,78.731,78.731,37880000.0
2008-07-25 02:06:00,78.746,78.746,78.731,78.731,83380000.0
2008-07-25 02:07:00,78.746,78.746,78.732,78.744,84830000.0
2008-07-25 02:08:00,78.756,78.756,78.742,78.75,109230000.0
2008-07-25 02:09:00,78.781,78.781,78.746,78.759,53270000.0
2008-07-25 02:10:00,78.751,78.753,78.743,78.748,111090000.0
2008-07-25 02:11:00,78.738,78.742,78.723,78.729,104580000.0
2008-07-25 02:12:00,78.79,78.79,78.734,78.734,92240000.0
2008-07-25 02:13:00,78.733,78.733,78.704,78.709,114090000.0
2008-07-25 02:14:00,78.718,78.723,78.713,78.713,120530000.0
2008-07-25 02:15:00,78.731,78.731,78.707,78.707,9050000.0
2008-07-25 02:16:00,78.706,78.706,78.693,78.697,119690000.0
2008-07-25 02:17:00,78.691,78.706,78.691,78.699,124070000.0
2008-07-25 02:18:00,78.705,78.705,78.698,78.698,6200000.0
2008-07-25 02:19:00,78.722,78.74,78.704,78.731,123030000.0
2008-07-25 02:20:00,78.73,78.745,78.723,78.745,121110000.0
2008-07-25 02:21:00,78.723,78.742,78.723,78.738,16940000.0
2008-07-25 02:22:00,78.729,78.734,78.722,78.722,21070000.0
2008-07-25 02:23:00,78.724,78.724,78.7,78.7,47470000.0
2008-07-25 02:24:00,78.725,78.725,78.695,78.701,32820000.0
2008-07-25 02:25:00,78.709,78.724,78.706,78.714,85120000.0
2008-07-25 02:26:00,78.725,78.725,78.703,78.703,81180000.0
2008-07-25 02:27:00,78.725,78.725,78.709,78.709,107320000.0
2008-07-25 02:30:00,78.743,78.743,78.723,78.737,108270000.0
2008-07-25 02:31:00,78.728,78.732,78.727,78.728,94930000.0
2008-07-25 02:32:00,78.716,78.725,78.709,78.709,125620000.0
2008-07-25 02:33:00,78.716,78.717,78.708,78.71,116540000.0
2008-07-25 02:34:00,78.716,78.716,78.712,78.712,9800000.0
2008-07-25 02:35:00,78.699,78.707,78.699,78.701,127160000.0
2008-07-25 02:36:00,78.716,78.716,78.702,78.704,13930000.0
2008-07-25 02:37:00,78.696,78.696,78.688,78.688,120530000.0
2008-07-25 02:38:00,78.698,78.7,78.694,78.698,123130000.0
2008-07-25 02:39:00,78.727,78.727,78.727,78.727,1690000.0
2008-07-25 02:40:00,78.706,78.706,78.699,78.706,12950000.0
2008-07-25 02:42:00,78.78,78.78,78.724,78.735,17740000.0
2008-07-25 02:43:00,78.729,78.738,78.729,78.738,75530000.0
2008-07-25 02:45:00,78.773,78.773,78.737,78.747,129760000.0
2008-07-25 02:46:00,78.748,78.748,78.745,78.748,10700000.0
2008-07-25 02:47:00,78.756,78.756,78.747,78.747,127720000.0
2008-07-25 02:48:00,78.766,78.766,78.751,78.758,122730000.0
2008-07-25 02:50:00,78.768,78.775,78.763,78.768,107660000.0
2008-07-25 02:51:00,78.85,78.85,78.748,78.748,96260000.0
2008-07-25 02:52:00,78.728,78.735,78.727,78.727,126890000.0
2008-07-25 02:53:00,78.735,78.735,78.728,78.73,117240000.0
2008-07-25 02:54:00,78.739,78.739,78.735,78.735,3980000.0
2008-07-25 02:55:00,78.736,78.736,78.73,78.73,6010000.0
2008-07-25 02:56:00,78.734,78.734,78.712,78.712,130300000.0
2008-07-25 02:57:00,78.732,78.732,78.716,78.718,9020000.0
2008-07-25 02:58:00,78.725,78.725,78.719,78.719,116460000.0
2008-07-25 02:59:00,78.727,78.727,78.719,78.724,97250000.0
2008-07-25 03:00:00,78.763,78.763,78.736,78.741,87010000.0
2008-07-25 03:01:00,78.73,78.736,78.73,78.736,119740000.0
2008-07-25 03:02:00,78.728,78.73,78.723,78.728,125530000.0
2008-07-25 03:03:00,78.782,78.782,78.738,78.739,9820000.0
2008-07-25 03:04:00,78.727,78.741,78.724,78.737,15020000.0
2008-07-25 03:05:00,78.73,78.736,78.729,78.729,116190000.0
2008-07-25 03:06:00,78.772,78.772,78.717,78.725,101740000.0
2008-07-25 03:07:00,78.736,78.739,78.73,78.73,88540000.0
2008-07-25 03:08:00,78.746,78.746,78.722,78.727,125850000.0
2008-07-25 03:09:00,78.765,78.765,78.722,78.745,124390000.0
2008-07-25 03:10:00,78.722,78.733,78.722,78.728,13180000.0
2008-07-25 03:11:00,78.742,78.744,78.722,78.722,120170000.0
2008-07-25 03:12:00,78.725,78.725,78.717,78.717,3010000.0
2008-07-25 03:13:00,78.724,78.729,78.701,78.703,22770000.0
2008-07-25 03:14:00,78.707,78.716,78.701,78.707,124930000.0
2008-07-25 03:15:00,78.719,78.73,78.705,78.705,111090000.0
2008-07-25 03:16:00,78.706,78.714,78.685,78.699,95160000.0
2008-07-25 03:17:00,78.703,78.703,78.682,78.689,122400000.0
2008-07-25 03:18:00,78.713,78.713,78.673,78.682,121240000.0
2008-07-25 03:19:00,78.686,78.697,78.686,78.691,10530000.0
2008-07-25 03:20:00,78.689,78.702,78.687,78.688,116010000.0
2008-07-25 03:21:00,78.716,78.716,78.709,78.709,2820000.0
2008-07-25 03:22:00,78.702,78.702,78.696,78.696,4690000.0
2008-07-25 03:24:00,78.698,78.7,78.696,78.698,108440000.0
2008-07-25 03:25:00,78.68,78.688,78.68,78.687,93520000.0
2008-07-25 03:27:00,78.691,78.691,78.655,78.685,115620000.0
2008-07-25 03:28:00,78.665,78.681,78.665,78.673,10400000.0
2008-07-25 03:29:00,78.684,78.684,78.661,78.661,85500000.0
2008-07-25 03:30:00,78.694,78.694,78.671,78.683,106470000.0
2008-07-25 03:31:00,78.67,78.677,78.669,78.677,56570000.0
2008-07-25 03:32:00,78.667,78.674,78.659,78.674,125360000.0
2008-07-25 03:33:00,78.685,78.685,78.661,78.668,106200000.0
2008-07-25 03:34:00,78.675,78.681,78.644,78.644,95690000.0
2008-07-25 03:35:00,78.646,78.646,78.625,78.638,133550000.0
2008-07-25 03:36:00,78.661,78.661,78.642,78.648,115210000.0
2008-07-25 03:37:00,78.648,78.654,78.64,78.641,13580000.0
2008-07-25 03:38:00,78.647,78.647,78.637,78.639,122260000.0
2008-07-25 03:39:00,78.648,78.648,78.648,78.648,3040000.0
2008-07-25 03:41:00,78.647,78.65,78.639,78.64,107570000.0
2008-07-25 03:42:00,78.656,78.657,78.651,78.651,91660000.0
2008-07-25 03:43:00,78.629,78.629,78.626,78.627,123330000.0
2008-07-25 03:44:00,78.638,78.64,78.634,78.638,128240000.0
2008-07-25 03:45:00,78.661,78.661,78.646,78.648,13000000.0
2008-07-25 03:46:00,78.647,78.663,78.64,78.663,13150000.0
2008-07-25 03:47:00,78.658,78.674,78.649,78.674,126560000.0
2008-07-25 03:48:00,78.688,78.688,78.679,78.679,4130000.0
2008-07-25 03:49:00,78.695,78.695,78.675,78.679,14130000.0
2008-07-25 03:50:00,78.688,78.688,78.678,78.678,124980000.0
2008-07-25 03:51:00,78.683,78.683,78.665,78.67,104740000.0
2008-07-25 03:52:00,78.678,78.687,78.67,78.679,95180000.0
2008-07-25 03:53:00,78.685,78.685,78.672,78.677,124650000.0
2008-07-25 03:54:00,78.696,78.696,78.671,78.678,123500000.0
2008-07-25 03:55:00,78.669,78.685,78.669,78.677,17680000.0
2008-07-25 03:56:00,78.691,78.699,78.682,78.693,126240000.0
2008-07-25 03:57:00,78.698,78.7,78.693,78.698,119020000.0
2008-07-25 03:58:00,78.694,78.702,78.694,78.702,4130000.0
2008-07-25 03:59:00,78.689,78.705,78.681,78.681,112750000.0
2008-07-25 04:00:00,78.705,78.705,78.683,78.69,105210000.0
2008-07-25 04:01:00,78.67,78.683,78.67,78.671,100520000.0
2008-07-25 04:02:00,78.678,78.681,78.665,78.67,124130000.0
2008-07-25 04:03:00,78.676,78.685,78.66,78.685,125160000.0
2008-07-25 04:05:00,78.69,78.707,78.69,78.707,100730000.0
2008-07-25 04:06:00,78.727,78.732,78.727,78.728,96390000.0
2008-07-25 04:08:00,78.686,78.687,78.677,78.68,125350000.0
2008-07-25 04:09:00,78.7,78.7,78.696,78.696,2820000.0
2008-07-25 04:10:00,78.68,78.685,78.672,78.676,88640000.0
2008-07-25 04:11:00,78.68,78.683,78.672,78.673,85770000.0
2008-07-25 04:12:00,78.678,78.68,78.677,78.679,115060000.0
2008-07-25 04:14:00,78.677,78.678,78.666,78.666,117780000.0
2008-07-25 04:15:00,78.702,78.702,78.664,78.664,108920000.0
2008-07-25 04:16:00,78.667,78.673,78.662,78.668,90390000.0
2008-07-25 04:17:00,78.652,78.671,78.652,78.652,128550000.0
2008-07-25 04:18:00,78.667,78.668,78.657,78.668,125220000.0
2008-07-25 04:19:00,78.659,78.664,78.659,78.661,9020000.0
2008-07-25 04:20:00,78.651,78.687,78.64,78.65,122070000.0
2008-07-25 04:21:00,78.652,78.667,78.648,78.658,20160000.0
2008-07-25 04:22:00,78.665,78.665,78.657,78.657,78210000.0
2008-07-25 04:23:00,78.654,78.667,78.653,78.665,82380000.0
2008-07-25 04:24:00,78.664,78.664,78.639,78.644,107120000.0
2008-07-25 04:25:00,78.63,78.637,78.63,78.631,51220000.0
2008-07-25 04:26:00,78.638,78.64,78.617,78.628,115410000.0
2008-07-25 04:27:00,78.638,78.64,78.636,78.638,109040000.0
2008-07-25 04:28:00,78.618,78.622,78.617,78.618,91540000.0
2008-07-25 04:29:00,78.61,78.617,78.61,78.615,119260000.0
2008-07-25 04:30:00,78.633,78.633,78.602,78.609,123480000.0
2008-07-25 04:31:00,78.609,78.626,78.609,78.617,11070000.0
2008-07-25 04:32:00,78.622,78.641,78.622,78.636,104920000.0
2008-07-25 04:33:00,78.644,78.644,78.618,78.621,91140000.0
2008-07-25 04:34:00,78.618,78.631,78.611,78.617,120140000.0
2008-07-25 04:35:00,78.635,78.635,78.612,78.612,124490000.0
2008-07-25 04:36:00,78.618,78.638,78.614,78.638,11460000.0
2008-07-25 04:38:00,78.628,78.641,78.62,78.62,124440000.0
2008-07-25 04:39:00,78.624,78.624,78.603,78.603,112860000.0
2008-07-25 04:40:00,78.61,78.618,78.61,78.616,93730000.0
2008-07-25 04:41:00,78.607,78.607,78.589,78.589,115550000.0
2008-07-25 04:42:00,78.608,78.611,78.596,78.6,110850000.0
2008-07-25 04:43:00,78.606,78.608,78.605,78.605,6240000.0
2008-07-25 04:44:00,78.59,78.598,78.589,78.59,127470000.0
2008-07-25 04:45:00,78.604,78.604,78.58,78.58,6050000.0
2008-07-25 04:46:00,78.571,78.571,78.565,78.565,3380000.0
2008-07-25 04:47:00,78.551,78.573,78.551,78.573,130650000.0
2008-07-25 04:48:00,78.575,78.575,78.552,78.558,110510000.0
2008-07-25 04:49:00,78.57,78.582,78.56,78.56,13740000.0
2008-07-25 04:50:00,78.566,78.583,78.563,78.583,116230000.0
2008-07-25 04:51:00,78.583,78.583,78.564,78.582,13530000.0
2008-07-25 04:52:00,78.562,78.581,78.562,78.581,7790000.0
2008-07-25 04:53:00,78.581,78.583,78.56,78.56,66430000.0
2008-07-25 04:54:00,78.572,78.572,78.542,78.542,22350000.0
2008-07-25 04:55:00,78.549,78.57,78.545,78.545,52160000.0
2008-07-25 04:56:00,78.552,78.574,78.544,78.574,37850000.0
2008-07-25 04:57:00,78.576,78.582,78.562,78.577,87540000.0
2008-07-25 04:58:00,78.552,78.571,78.552,78.558,77100000.0
2008-07-25 04:59:00,78.57,78.585,78.563,78.585,100670000.0
2008-07-25 05:00:00,78.583,78.583,78.554,78.569,55020000.0
2008-07-25 05:01:00,78.578,78.578,78.568,78.574,115890000.0
2008-07-25 05:02:00,78.568,78.57,78.566,78.568,109150000.0
2008-07-25 05:03:00,78.587,78.592,78.587,78.588,89780000.0
2008-07-25 05:04:00,78.559,78.567,78.558,78.564,118020000.0
2008-07-25 05:06:00,78.604,78.604,78.585,78.6,82360000.0
2008-07-25 05:08:00,78.6,78.611,78.593,78.601,118600000.0
2008-07-25 05:09:00,78.601,78.601,78.598,78.598,2820000.0
2008-07-25 05:10:00,78.582,78.593,78.582,78.591,9990000.0
2008-07-25 05:11:00,78.586,78.586,78.572,78.572,32000000.0
2008-07-25 05:12:00,78.575,78.576,78.569,78.569,83980000.0
2008-07-25 05:13:00,78.58,78.58,78.574,78.578,77120000.0
2008-07-25 05:15:00,78.607,78.614,78.584,78.614,51950000.0
2008-07-25 05:16:00,78.604,78.604,78.589,78.589,117510000.0
2008-07-25 05:17:00,78.6,78.602,78.585,78.595,115020000.0
2008-07-25 05:18:00,78.61,78.614,78.594,78.614,95000000.0
2008-07-25 05:19:00,78.609,78.609,78.606,78.607,128890000.0
2008-07-25 05:20:00,78.618,78.62,78.613,78.618,119330000.0
2008-07-25 05:21:00,78.621,78.621,78.605,78.605,3770000.0
2008-07-25 05:22:00,78.602,78.602,78.595,78.597,12460000.0
2008-07-25 05:23:00,78.58,78.587,78.58,78.587,35440000.0
2008-07-25 05:24:00,78.607,78.61,78.606,78.606,79570000.0
2008-07-25 05:25:00,78.581,78.587,78.575,78.578,71540000.0
2008-07-25 05:26:00,78.587,78.594,78.582,78.588,112730000.0
2008-07-25 05:27:00,78.595,78.595,78.584,78.59,56580000.0
2008-07-25 05:29:00,78.568,78.57,78.566,78.568,102330000.0
2008-07-25 05:30:00,78.622,78.622,78.554,78.554,96950000.0
2008-07-25 05:31:00,78.555,78.555,78.547,78.547,128030000.0
2008-07-25 05:32:00,78.555,78.556,78.548,78.549,117880000.0
2008-07-25 05:33:00,78.567,78.575,78.56,78.575,15700000.0
2008-07-25 05:34:00,78.572,78.577,78.571,78.575,59100000.0
2008-07-25 05:35:00,78.571,78.586,78.571,78.586,76540000.0
2008-07-25 05:36:00,78.597,78.597,78.573,78.581,57200000.0
2008-07-25 05:37:00,78.571,78.593,78.571,78.587,53880000.0
2008-07-25 05:38:00,78.588,78.603,78.586,78.603,99840000.0
2008-07-25 05:39:00,78.595,78.595,78.584,78.59,103430000.0
2008-07-25 05:41:00,78.58,78.596,78.58,78.588,68780000.0
2008-07-25 05:42:00,78.594,78.594,78.575,78.594,66040000.0
2008-07-25 05:43:00,78.596,78.596,78.572,78.581,72790000.0
2008-07-25 05:44:00,78.59,78.6,78.573,78.58,67960000.0
2008-07-25 05:45:00,78.594,78.603,78.578,78.595,19990000.0
2008-07-25 05:46:00,78.603,78.603,78.559,78.574,49360000.0
2008-07-25 05:47:00,78.576,78.587,78.565,78.587,33760000.0
2008-07-25 05:48:00,78.573,78.573,78.547,78.548,75140000.0
2008-07-25 05:49:00,78.535,78.536,78.515,78.522,77420000.0
2008-07-25 05:50:00,78.521,78.54,78.514,78.519,107520000.0
2008-07-25 05:51:00,78.535,78.543,78.514,78.538,49640000.0
2008-07-25 05:52:00,78.539,78.577,78.539,78.577,108690000.0
2008-07-25 05:53:00,78.557,78.57,78.547,78.558,99930000.0
2008-07-25 05:54:00,78.574,78.574,78.538,78.558,86650000.0
2008-07-25 05:55:00,78.544,78.544,78.529,78.529,115160000.0
2008-07-25 05:56:00,78.541,78.553,78.536,78.541,121720000.0
2008-07-25 05:57:00,78.575,78.575,78.541,78.546,11350000.0
2008-07-25 05:58:00,78.519,78.54,78.515,78.528,71410000.0
2008-07-25 05:59:00,78.513,78.513,78.479,78.497,129710000.0
2008-07-25 06:00:00,78.522,78.522,78.502,78.502,88840000.0
2008-07-25 06:01:00,78.514,78.515,78.496,78.514,69270000.0
2008-07-25 06:02:00,78.489,78.496,78.488,78.488,81750000.0
2008-07-25 06:03:00,78.517,78.522,78.497,78.508,87920000.0
2008-07-25 06:04:00,78.516,78.52,78.502,78.509,47050000.0
2008-07-25 06:05:00,78.5,78.507,78.479,78.488,42830000.0
2008-07-25 06:06:00,78.486,78.494,78.465,78.494,88680000.0
2008-07-25 06:07:00,78.472,78.494,78.472,78.488,63580000.0
2008-07-25 06:08:00,78.482,78.511,78.482,78.484,75690000.0
2008-07-25 06:09:00,78.492,78.515,78.492,78.515,79470000.0
2008-07-25 06:10:00,78.488,78.494,78.479,78.479,55230000.0
2008-07-25 06:11:00,78.492,78.515,78.492,78.515,71760000.0
2008-07-25 06:12:00,78.55,78.55,78.49,78.504,52570000.0
2008-07-25 06:13:00,78.492,78.508,78.484,78.498,51830000.0
2008-07-25 06:14:00,78.495,78.495,78.481,78.481,93250000.0
2008-07-25 06:15:00,78.487,78.491,78.486,78.489,94230000.0
2008-07-25 06:16:00,78.478,78.48,78.477,78.478,81770000.0
2008-07-25 06:17:00,78.467,78.484,78.463,78.463,63320000.0
2008-07-25 06:18:00,78.479,78.482,78.47,78.478,57370000.0
2008-07-25 06:19:00,78.495,78.495,78.461,78.488,72830000.0
2008-07-25 06:20:00,78.465,78.482,78.465,78.468,62390000.0
2008-07-25 06:21:00,78.493,78.493,78.464,78.468,22090000.0
2008-07-25 06:22:00,78.446,78.449,78.433,78.44,50150000.0
2008-07-25 06:23:00,78.45,78.465,78.443,78.465,38480000.0
2008-07-25 06:24:00,78.471,78.498,78.463,78.494,79410000.0
2008-07-25 06:25:00,78.507,78.507,78.477,78.481,76720000.0
2008-07-25 06:26:00,78.466,78.482,78.457,78.47,104540000.0
2008-07-25 06:27:00,78.475,78.486,78.456,78.463,48520000.0
2008-07-25 06:28:00,78.461,78.482,78.461,78.467,108490000.0
2008-07-25 06:29:00,78.452,78.466,78.452,78.466,107030000.0
2008-07-25 06:30:00,78.504,78.504,78.469,78.489,89100000.0
2008-07-25 06:31:00,78.478,78.492,78.474,78.485,122800000.0
2008-07-25 06:32:00,78.481,78.506,78.481,78.506,113630000.0
2008-07-25 06:33:00,78.501,78.501,78.489,78.489,8840000.0
2008-07-25 06:34:00,78.497,78.498,78.489,78.497,63100000.0
2008-07-25 06:35:00,78.485,78.512,78.485,78.498,129830000.0
2008-07-25 06:36:00,78.525,78.525,78.494,78.502,98920000.0
2008-07-25 06:37:00,78.509,78.515,78.501,78.515,87080000.0
2008-07-25 06:38:00,78.505,78.512,78.495,78.509,59510000.0
2008-07-25 06:39:00,78.543,78.543,78.514,78.514,104670000.0
2008-07-25 06:40:00,78.492,78.507,78.492,78.507,70910000.0
2008-07-25 06:41:00,78.495,78.503,78.484,78.484,48580000.0
2008-07-25 06:42:00,78.503,78.503,78.474,78.48,22770000.0
2008-07-25 06:43:00,78.483,78.483,78.457,78.468,76230000.0
2008-07-25 06:44:00,78.451,78.463,78.451,78.458,36310000.0
2008-07-25 06:45:00,78.483,78.484,78.462,78.484,105130000.0
2008-07-25 06:46:00,78.46,78.482,78.46,78.46,129400000.0
2008-07-25 06:47:00,78.469,78.486,78.464,78.477,52020000.0
2008-07-25 06:48:00,78.531,78.531,78.474,78.494,57200000.0
2008-07-25 06:49:00,78.476,78.491,78.464,78.466,53970000.0
2008-07-25 06:50:00,78.474,78.484,78.462,78.47,108800000.0
2008-07-25 06:51:00,78.509,78.509,78.469,78.471,44840000.0
2008-07-25 06:52:00,78.461,78.494,78.461,78.494,61010000.0
2008-07-25 06:53:00,78.491,78.497,78.491,78.492,41640000.0
2008-07-25 06:54:00,78.504,78.504,78.483,78.49,74650000.0
2008-07-25 06:55:00,78.51,78.513,78.505,78.51,70040000.0
2008-07-25 06:56:00,78.525,78.531,78.514,78.526,53410000.0
2008-07-25 06:57:00,78.543,78.543,78.511,78.511,54590000.0
2008-07-25 06:58:00,78.518,78.522,78.502,78.516,59470000.0
2008-07-25 06:59:00,78.501,78.528,78.486,78.524,49990000.0
2008-07-25 07:00:00,78.559,78.559,78.49,78.531,41180000.0
2008-07-25 07:01:00,78.52,78.527,78.488,78.527,45990000.0
2008-07-25 07:02:00,78.535,78.535,78.513,78.53,95610000.0
2008-07-25 07:03:00,78.527,78.547,78.525,78.547,152260000.0
2008-07-25 07:04:00,78.538,78.553,78.528,78.538,78540000.0
2008-07-25 07:05:00,78.543,78.543,78.524,78.53,80680000.0
2008-07-25 07:06:00,78.548,78.548,78.479,78.514,61400000.0
2008-07-25 07:07:00,78.508,78.52,78.504,78.516,34960000.0
2008-07-25 07:08:00,78.524,78.524,78.512,78.512,39190000.0
2008-07-25 07:09:00,78.511,78.518,78.471,78.488,82280000.0
2008-07-25 07:10:00,78.477,78.485,78.469,78.469,109810000.0
2008-07-25 07:11:00,78.476,78.489,78.462,78.475,32820000.0
2008-07-25 07:12:00,78.483,78.483,78.462,78.47,40480000.0
2008-07-25 07:13:00,78.461,78.462,78.434,78.462,27790000.0
2008-07-25 07:14:00,78.463,78.482,78.439,78.482,33860000.0
2008-07-25 07:15:00,78.505,78.505,78.485,78.498,61020000.0
2008-07-25 07:18:00,78.483,78.483,78.447,78.453,82590000.0
2008-07-25 07:19:00,78.438,78.446,78.438,78.446,93810000.0
2008-07-25 07:20:00,78.464,78.479,78.458,78.47,103890000.0
2008-07-25 07:21:00,78.471,78.484,78.471,78.484,87600000.0
2008-07-25 07:22:00,78.481,78.491,78.47,78.47,70850000.0
2008-07-25 07:24:00,78.503,78.503,78.48,78.48,34080000.0
2008-07-25 07:25:00,78.486,78.491,78.475,78.487,37500000.0
2008-07-25 07:26:00,78.479,78.504,78.479,78.504,42100000.0
2008-07-25 07:27:00,78.479,78.499,78.469,78.495,17130000.0
2008-07-25 07:28:00,78.514,78.514,78.496,78.498,38400000.0
2008-07-25 07:29:00,78.492,78.512,78.492,78.492,47260000.0
2008-07-25 07:30:00,78.511,78.513,78.494,78.513,110470000.0
2008-07-25 07:31:00,78.49,78.514,78.49,78.493,67920000.0
2008-07-25 07:32:00,78.497,78.497,78.485,78.485,68800000.0
2008-07-25 07:33:00,78.508,78.516,78.502,78.506,88550000.0
2008-07-25 07:34:00,78.506,78.513,78.493,78.493,128820000.0
2008-07-25 07:35:00,78.494,78.494,78.485,78.485,104950000.0
2008-07-25 07:36:00,78.502,78.502,78.484,78.484,145120000.0
2008-07-25 07:37:00,78.483,78.483,78.457,78.457,117850000.0
2008-07-25 07:38:00,78.468,78.482,78.453,78.462,62810000.0
2008-07-25 07:39:00,78.46,78.46,78.41,78.451,93040000.0
2008-07-25 07:40:00,78.453,78.476,78.453,78.476,77500000.0
2008-07-25 07:41:00,78.472,78.491,78.469,78.487,75390000.0
2008-07-25 07:42:00,78.497,78.497,78.476,78.487,76800000.0
2008-07-25 07:43:00,78.498,78.505,78.483,78.505,71020000.0
2008-07-25 07:44:00,78.498,78.51,78.488,78.504,23470000.0
2008-07-25 07:45:00,78.514,78.514,78.486,78.493,74470000.0
2008-07-25 07:46:00,78.479,78.485,78.479,78.48,75290000.0
2008-07-25 07:47:00,78.487,78.495,78.483,78.495,135410000.0
2008-07-25 07:48:00,78.512,78.512,78.483,78.483,92110000.0
2008-07-25 07:49:00,78.487,78.487,78.472,78.472,74370000.0
2008-07-25 07:50:00,78.48,78.484,78.465,78.465,73440000.0
2008-07-25 07:51:00,78.474,78.482,78.457,78.466,92510000.0
2008-07-25 07:52:00,78.469,78.484,78.464,78.469,44460000.0
2008-07-25 07:53:00,78.462,78.485,78.462,78.485,49360000.0
2008-07-25 07:54:00,78.476,78.481,78.46,78.46,84560000.0
2008-07-25 07:55:00,78.472,78.483,78.463,78.463,66680000.0
2008-07-25 07:56:00,78.478,78.479,78.476,78.479,83270000.0
2008-07-25 07:57:00,78.477,78.486,78.471,78.486,77860000.0
2008-07-25 07:58:00,78.477,78.493,78.473,78.479,53510000.0
2008-07-25 07:59:00,78.488,78.495,78.482,78.489,77900000.0
2008-07-25 08:00:00,78.514,78.514,78.474,78.474,56210000.0
2008-07-25 08:01:00,78.459,78.472,78.428,78.433,55070000.0
2008-07-25 08:02:00,78.44,78.453,78.436,78.439,91470000.0
2008-07-25 08:03:00,78.441,78.459,78.441,78.448,94930000.0
2008-07-25 08:04:00,78.462,78.462,78.434,78.44,91470000.0
2008-07-25 08:05:00,78.431,78.452,78.424,78.432,69670000.0
2008-07-25 08:06:00,78.443,78.452,78.437,78.448,67110000.0
2008-07-25 08:07:00,78.436,78.454,78.416,78.454,81120000.0
2008-07-25 08:08:00,78.449,78.454,78.443,78.454,68310000.0
2008-07-25 08:09:00,78.458,78.463,78.446,78.463,28460000.0
2008-07-25 08:10:00,78.476,78.489,78.466,78.479,47350000.0
2008-07-25 08:11:00,78.474,78.513,78.474,78.513,41370000.0
2008-07-25 08:12:00,78.512,78.512,78.485,78.506,82650000.0
2008-07-25 08:13:00,78.501,78.513,78.494,78.506,78380000.0
2008-07-25 08:14:00,78.498,78.514,78.486,78.497,111130000.0
2008-07-25 08:15:00,78.503,78.503,78.474,78.474,55740000.0
2008-07-25 08:16:00,78.457,78.47,78.447,78.449,125660000.0
2008-07-25 08:17:00,78.459,78.473,78.444,78.466,98790000.0
2008-07-25 08:18:00,78.484,78.484,78.447,78.448,86170000.0
2008-07-25 08:19:00,78.458,78.46,78.44,78.441,115920000.0
2008-07-25 08:20:00,78.431,78.451,78.421,78.444,115630000.0
2008-07-25 08:21:00,78.461,78.461,78.447,78.458,14270000.0
2008-07-25 08:22:00,78.467,78.484,78.447,78.484,56810000.0
2008-07-25 08:23:00,78.456,78.458,78.436,78.454,111320000.0
2008-07-25 08:24:00,78.473,78.496,78.455,78.482,101370000.0
2008-07-25 08:25:00,78.461,78.489,78.461,78.478,87400000.0
2008-07-25 08:26:00,78.47,78.479,78.445,78.449,119750000.0
2008-07-25 08:27:00,78.473,78.473,78.422,78.434,128460000.0
2008-07-25 08:28:00,78.425,78.443,78.422,78.443,14080000.0
2008-07-25 08:29:00,78.435,78.435,78.415,78.42,49450000.0
2008-07-25 08:30:00,78.436,78.443,78.42,78.437,65890000.0
2008-07-25 08:31:00,78.442,78.442,78.425,78.441,60630000.0
2008-07-25 08:32:00,78.438,78.441,78.423,78.435,57390000.0
2008-07-25 08:33:00,78.451,78.451,78.428,78.428,39680000.0
2008-07-25 08:34:00,78.416,78.426,78.416,78.426,51450000.0
2008-07-25 08:35:00,78.425,78.426,78.411,78.411,95100000.0
2008-07-25 08:36:00,78.411,78.411,78.381,78.381,145150000.0
2008-07-25 08:37:00,78.371,78.39,78.364,78.388,80200000.0
2008-07-25 08:38:00,78.36,78.38,78.355,78.369,78130000.0
2008-07-25 08:39:00,78.413,78.413,78.367,78.378,56750000.0
2008-07-25 08:40:00,78.396,78.412,78.388,78.412,31840000.0
2008-07-25 08:41:00,78.39,78.407,78.383,78.383,42270000.0
2008-07-25 08:42:00,78.397,78.397,78.381,78.381,86890000.0
2008-07-25 08:43:00,78.394,78.421,78.384,78.421,125050000.0
2008-07-25 08:44:00,78.395,78.41,78.392,78.404,38480000.0
2008-07-25 08:45:00,78.453,78.453,78.411,78.444,41970000.0
2008-07-25 08:46:00,78.433,78.433,78.411,78.411,26940000.0
2008-07-25 08:47:00,78.42,78.435,78.416,78.435,36670000.0
2008-07-25 08:48:00,78.439,78.451,78.425,78.43,58080000.0
2008-07-25 08:49:00,78.443,78.454,78.437,78.439,75260000.0
2008-07-25 08:50:00,78.432,78.461,78.432,78.454,127030000.0
2008-07-25 08:51:00,78.513,78.513,78.476,78.481,75910000.0
2008-07-25 08:52:00,78.468,78.485,78.468,78.485,97350000.0
2008-07-25 08:53:00,78.478,78.493,78.474,78.474,108980000.0
2008-07-25 08:54:00,78.562,78.562,78.474,78.477,99760000.0
2008-07-25 08:55:00,78.47,78.481,78.463,78.469,82110000.0
2008-07-25 08:56:00,78.476,78.491,78.466,78.47,47910000.0
2008-07-25 08:57:00,78.486,78.493,78.474,78.479,34620000.0
2008-07-25 08:58:00,78.486,78.486,78.472,78.485,40700000.0
2008-07-25 08:59:00,78.481,78.493,78.481,78.488,42020000.0
2008-07-25 09:00:00,78.512,78.512,78.48,78.48,17410000.0
2008-07-25 09:01:00,78.492,78.492,78.475,78.48,39130000.0
2008-07-25 09:02:00,78.471,78.491,78.464,78.464,43110000.0
2008-07-25 09:03:00,78.484,78.484,78.452,78.465,101120000.0
2008-07-25 09:04:00,78.452,78.452,78.416,78.416,78530000.0
2008-07-25 09:05:00,78.415,78.429,78.393,78.399,72880000.0
2008-07-25 09:06:00,78.452,78.452,78.39,78.417,82270000.0
2008-07-25 09:07:00,78.408,78.411,78.395,78.405,130160000.0
2008-07-25 09:08:00,78.398,78.422,78.392,78.404,104350000.0
2008-07-25 09:09:00,78.429,78.451,78.425,78.432,146690000.0
2008-07-25 09:10:00,78.437,78.448,78.419,78.433,121660000.0
2008-07-25 09:11:00,78.426,78.434,78.421,78.421,67370000.0
2008-07-25 09:12:00,78.425,78.44,78.396,78.396,90140000.0
2008-07-25 09:13:00,78.401,78.422,78.395,78.408,78450000.0
2008-07-25 09:14:00,78.401,78.424,78.401,78.41,76310000.0
2008-07-25 09:15:00,78.424,78.424,78.383,78.383,77600000.0
2008-07-25 09:16:00,78.371,78.393,78.371,78.379,73130000.0
2008-07-25 09:17:00,78.368,78.389,78.364,78.371,24050000.0
2008-07-25 09:18:00,78.382,78.414,78.382,78.395,78680000.0
2008-07-25 09:19:00,78.396,78.448,78.396,78.448,78980000.0
2008-07-25 09:20:00,78.464,78.464,78.442,78.442,125420000.0
2008-07-25 09:21:00,78.451,78.451,78.424,78.44,89740000.0
2008-07-25 09:22:00,78.43,78.454,78.425,78.439,79640000.0
2008-07-25 09:23:00,78.43,78.453,78.415,78.42,82060000.0
2008-07-25 09:24:00,78.433,78.433,78.412,78.426,85340000.0
2008-07-25 09:25:00,78.412,78.445,78.412,78.42,47600000.0
2008-07-25 09:26:00,78.424,78.424,78.395,78.4,44800000.0
2008-07-25 09:27:00,78.416,78.421,78.393,78.406,83280000.0
2008-07-25 09:28:00,78.424,78.424,78.412,78.412,66730000.0
2008-07-25 09:29:00,78.417,78.425,78.412,78.425,80830000.0
2008-07-25 09:30:00,78.445,78.453,78.43,78.453,75660000.0
2008-07-25 09:31:00,78.437,78.437,78.43,78.435,58160000.0
2008-07-25 09:32:00,78.429,78.452,78.429,78.441,72320000.0
2008-07-25 09:33:00,78.454,78.456,78.433,78.456,62330000.0
2008-07-25 09:34:00,78.434,78.437,78.429,78.437,53690000.0
2008-07-25 09:35:00,78.45,78.46,78.443,78.443,88360000.0
2008-07-25 09:36:00,78.459,78.459,78.437,78.456,101140000.0
2008-07-25 09:37:00,78.431,78.451,78.426,78.431,80650000.0
2008-07-25 09:38:00,78.448,78.454,78.434,78.441,64950000.0
2008-07-25 09:39:00,78.467,78.467,78.443,78.443,63680000.0
2008-07-25 09:40:00,78.431,78.438,78.429,78.437,77290000.0
2008-07-25 09:41:00,78.449,78.464,78.445,78.455,63620000.0
2008-07-25 09:42:00,78.478,78.483,78.458,78.467,23220000.0
2008-07-25 09:43:00,78.458,78.473,78.454,78.461,46630000.0
2008-07-25 09:44:00,78.474,78.474,78.457,78.462,33880000.0
2008-07-25 09:45:00,78.478,78.485,78.464,78.485,72480000.0
2008-07-25 09:46:00,78.463,78.482,78.463,78.47,75130000.0
2008-07-25 09:47:00,78.463,78.491,78.463,78.48,113120000.0
2008-07-25 09:48:00,78.486,78.511,78.48,78.505,50980000.0
2008-07-25 09:49:00,78.501,78.525,78.494,78.515,112100000.0
2008-07-25 09:50:00,78.511,78.524,78.507,78.517,107500000.0
2008-07-25 09:51:00,78.524,78.536,78.506,78.509,94820000.0
2008-07-25 09:52:00,78.502,78.521,78.502,78.515,122420000.0
2008-07-25 09:53:00,78.506,78.512,78.5,78.5,125790000.0
2008-07-25 09:54:00,78.514,78.523,78.505,78.523,9090000.0
2008-07-25 09:55:00,78.515,78.515,78.504,78.509,48450000.0
2008-07-25 09:56:00,78.516,78.516,78.509,78.515,44350000.0
2008-07-25 09:57:00,78.522,78.522,78.503,78.503,68240000.0
2008-07-25 09:58:00,78.512,78.523,78.502,78.523,93390000.0
2008-07-25 09:59:00,78.52,78.536,78.52,78.527,70050000.0
2008-07-25 10:00:00,78.535,78.535,78.514,78.519,137710000.0
2008-07-25 10:01:00,78.539,78.551,78.533,78.537,78490000.0
2008-07-25 10:02:00,78.55,78.572,78.545,78.563,49690000.0
2008-07-25 10:03:00,78.573,78.579,78.553,78.564,32960000.0
2008-07-25 10:04:00,78.56,78.574,78.557,78.566,37760000.0
2008-07-25 10:05:00,78.585,78.601,78.547,78.601,42230000.0
2008-07-25 10:06:00,78.605,78.634,78.596,78.598,23120000.0
2008-07-25 10:07:00,78.607,78.627,78.594,78.594,17970000.0
2008-07-25 10:08:00,78.594,78.594,78.572,78.572,56770000.0
2008-07-25 10:09:00,78.584,78.584,78.574,78.578,60910000.0
2008-07-25 10:10:00,78.587,78.596,78.572,78.596,54620000.0
2008-07-25 10:11:00,78.6,78.616,78.597,78.616,49260000.0
2008-07-25 10:12:00,78.607,78.607,78.589,78.59,47860000.0
2008-07-25 10:13:00,78.595,78.595,78.589,78.589,32810000.0
2008-07-25 10:14:00,78.579,78.585,78.564,78.578,91570000.0
2008-07-25 10:15:00,78.578,78.583,78.563,78.583,70650000.0
2008-07-25 10:16:00,78.593,78.593,78.579,78.585,58030000.0
2008-07-25 10:17:00,78.578,78.591,78.578,78.585,37410000.0
2008-07-25 10:18:00,78.597,78.609,78.591,78.591,27450000.0
2008-07-25 10:19:00,78.602,78.633,78.602,78.633,28860000.0
2008-07-25 10:20:00,78.612,78.637,78.612,78.635,73370000.0
2008-07-25 10:21:00,78.644,78.644,78.632,78.637,64860000.0
2008-07-25 10:22:00,78.623,78.641,78.623,78.633,26510000.0
2008-07-25 10:23:00,78.646,78.646,78.631,78.638,70840000.0
2008-07-25 10:24:00,78.658,78.667,78.636,78.65,101560000.0
2008-07-25 10:25:00,78.659,78.673,78.653,78.66,62020000.0
2008-07-25 10:26:00,78.658,78.697,78.658,78.694,42120000.0
2008-07-25 10:27:00,78.703,78.703,78.683,78.696,27340000.0
2008-07-25 10:28:00,78.691,78.698,78.691,78.691,57520000.0
2008-07-25 10:29:00,78.679,78.688,78.679,78.688,105400000.0
2008-07-25 10:30:00,78.697,78.697,78.69,78.691,71230000.0
2008-07-25 10:31:00,78.698,78.703,78.69,78.697,80280000.0
2008-07-25 10:32:00,78.709,78.723,78.701,78.71,43480000.0
2008-07-25 10:33:00,78.717,78.737,78.696,78.703,81690000.0
2008-07-25 10:34:00,78.69,78.702,78.69,78.697,85110000.0
2008-07-25 10:35:00,78.688,78.714,78.688,78.708,75300000.0
2008-07-25 10:36:00,78.713,78.713,78.683,78.689,66010000.0
2008-07-25 10:37:00,78.663,78.671,78.626,78.629,116600000.0
2008-07-25 10:38:00,78.641,78.66,78.636,78.649,115110000.0
2008-07-25 10:39:00,78.655,78.661,78.636,78.654,95480000.0
2008-07-25 10:40:00,78.639,78.651,78.633,78.64,90480000.0
2008-07-25 10:41:00,78.647,78.661,78.638,78.638,85460000.0
2008-07-25 10:42:00,78.653,78.673,78.642,78.673,56490000.0
2008-07-25 10:43:00,78.651,78.666,78.651,78.666,98540000.0
2008-07-25 10:44:00,78.664,78.696,78.664,78.696,64160000.0
2008-07-25 10:45:00,78.724,78.731,78.693,78.699,82970000.0
2008-07-25 10:46:00,78.706,78.72,78.692,78.692,60330000.0
2008-07-25 10:47:00,78.695,78.7,78.674,78.683,77720000.0
2008-07-25 10:48:00,78.674,78.674,78.644,78.65,74200000.0
2008-07-25 10:49:00,78.63,78.663,78.63,78.663,63710000.0
2008-07-25 10:50:00,78.654,78.669,78.643,78.643,98600000.0
2008-07-25 10:51:00,78.676,78.676,78.647,78.666,64640000.0
2008-07-25 10:52:00,78.657,78.666,78.654,78.666,91800000.0
2008-07-25 10:53:00,78.661,78.683,78.661,78.679,65800000.0
2008-07-25 10:54:00,78.696,78.698,78.667,78.678,126100000.0
2008-07-25 10:55:00,78.69,78.702,78.673,78.68,106220000.0
2008-07-25 10:56:00,78.674,78.674,78.633,78.638,98380000.0
2008-07-25 10:57:00,78.651,78.651,78.627,78.631,55320000.0
2008-07-25 10:58:00,78.639,78.646,78.631,78.639,101950000.0
2008-07-25 10:59:00,78.648,78.654,78.643,78.649,73800000.0
2008-07-25 11:00:00,78.654,78.654,78.613,78.613,48630000.0
2008-07-25 11:01:00,78.62,78.638,78.611,78.611,22770000.0
2008-07-25 11:02:00,78.604,78.643,78.604,78.643,85190000.0
2008-07-25 11:03:00,78.633,78.645,78.608,78.645,35920000.0
2008-07-25 11:04:00,78.66,78.682,78.656,78.682,96550000.0
2008-07-25 11:05:00,78.702,78.702,78.668,78.668,134730000.0
2008-07-25 11:06:00,78.692,78.704,78.667,78.7,50570000.0
2008-07-25 11:07:00,78.701,78.711,78.694,78.709,53650000.0
2008-07-25 11:08:00,78.691,78.691,78.66,78.667,52820000.0
2008-07-25 11:09:00,78.682,78.693,78.663,78.673,119730000.0
2008-07-25 11:10:00,78.676,78.69,78.654,78.661,47300000.0
2008-07-25 11:11:00,78.677,78.683,78.668,78.672,59170000.0
2008-07-25 11:12:00,78.721,78.721,78.678,78.682,47740000.0
2008-07-25 11:13:00,78.69,78.701,78.664,78.664,68410000.0
2008-07-25 11:14:00,78.653,78.672,78.653,78.662,74000000.0
2008-07-25 11:15:00,78.669,78.673,78.646,78.673,56060000.0
2008-07-25 11:16:00,78.648,78.648,78.625,78.625,56500000.0
2008-07-25 11:17:00,78.628,78.635,78.618,78.635,55640000.0
2008-07-25 11:18:00,78.629,78.63,78.6,78.6,51930000.0
2008-07-25 11:19:00,78.61,78.629,78.607,78.629,43140000.0
2008-07-25 11:20:00,78.643,78.643,78.622,78.622,50230000.0
2008-07-25 11:21:00,78.623,78.623,78.601,78.613,94810000.0
2008-07-25 11:22:00,78.6,78.625,78.6,78.615,149610000.0
2008-07-25 11:23:00,78.628,78.631,78.597,78.602,81400000.0
2008-07-25 11:24:00,78.61,78.63,78.599,78.616,79950000.0
2008-07-25 11:25:00,78.611,78.629,78.606,78.616,52740000.0
2008-07-25 11:26:00,78.628,78.641,78.624,78.628,32000000.0
2008-07-25 11:27:00,78.637,78.637,78.621,78.621,46800000.0
2008-07-25 11:28:00,78.631,78.644,78.631,78.638,84020000.0
2008-07-25 11:29:00,78.627,78.634,78.614,78.626,116650000.0
2008-07-25 11:30:00,78.65,78.65,78.616,78.642,34530000.0
2008-07-25 11:31:00,78.619,78.633,78.615,78.627,36320000.0
2008-07-25 11:32:00,78.623,78.643,78.623,78.63,25570000.0
2008-07-25 11:33:00,78.645,78.645,78.621,78.644,38250000.0
2008-07-25 11:34:00,78.666,78.666,78.644,78.664,66390000.0
2008-07-25 11:35:00,78.664,78.704,78.664,78.704,68160000.0
2008-07-25 11:36:00,78.701,78.701,78.66,78.662,132570000.0
2008-07-25 11:37:00,78.669,78.682,78.656,78.682,91420000.0
2008-07-25 11:38:00,78.673,78.679,78.654,78.654,97930000.0
2008-07-25 11:39:00,78.693,78.697,78.661,78.696,106330000.0
2008-07-25 11:40:00,78.696,78.757,78.696,78.75,97250000.0
2008-07-25 11:41:00,78.752,78.773,78.743,78.751,87510000.0
2008-07-25 11:42:00,78.764,78.764,78.744,78.748,46760000.0
2008-07-25 11:43:00,78.726,78.729,78.704,78.711,35240000.0
2008-07-25 11:44:00,78.716,78.731,78.683,78.683,39570000.0
2008-07-25 11:45:00,78.707,78.707,78.675,78.682,37830000.0
2008-07-25 11:46:00,78.674,78.698,78.674,78.682,17490000.0
2008-07-25 11:47:00,78.674,78.692,78.674,78.685,44260000.0
2008-07-25 11:48:00,78.695,78.695,78.676,78.68,43210000.0
2008-07-25 11:49:00,78.685,78.685,78.668,78.668,111930000.0
2008-07-25 11:50:00,78.68,78.691,78.671,78.687,77880000.0
2008-07-25 11:51:00,78.7,78.737,78.684,78.737,65880000.0
2008-07-25 11:52:00,78.729,78.742,78.728,78.737,88280000.0
2008-07-25 11:53:00,78.75,78.79,78.749,78.764,130150000.0
2008-07-25 11:54:00,78.772,78.788,78.749,78.749,105220000.0
2008-07-25 11:55:00,78.728,78.752,78.726,78.737,148680000.0
2008-07-25 11:56:00,78.739,78.739,78.701,78.701,115380000.0
2008-07-25 11:57:00,78.71,78.737,78.708,78.728,68500000.0
2008-07-25 11:58:00,78.721,78.731,78.705,78.726,88580000.0
2008-07-25 11:59:00,78.743,78.8,78.743,78.783,79050000.0
2008-07-25 12:00:00,78.805,78.805,78.782,78.791,73190000.0
2008-07-25 12:01:00,78.799,78.799,78.778,78.778,74700000.0
2008-07-25 12:02:00,78.788,78.804,78.77,78.77,71240000.0
2008-07-25 12:03:00,78.792,78.792,78.765,78.771,21830000.0
2008-07-25 12:04:00,78.775,78.775,78.762,78.767,79240000.0
2008-07-25 12:05:00,78.778,78.8,78.773,78.796,68970000.0
2008-07-25 12:06:00,78.816,78.819,78.793,78.8,126210000.0
2008-07-25 12:07:00,78.81,78.844,78.807,78.844,86380000.0
2008-07-25 12:08:00,78.86,78.879,78.851,78.876,74500000.0
2008-07-25 12:09:00,78.898,78.906,78.894,78.899,71160000.0
2008-07-25 12:10:00,78.908,78.911,78.884,78.892,83740000.0
2008-07-25 12:11:00,78.872,78.892,78.872,78.877,54220000.0
2008-07-25 12:12:00,78.88,78.919,78.878,78.907,46000000.0
2008-07-25 12:13:00,78.921,78.952,78.918,78.952,88730000.0
2008-07-25 12:14:00,78.942,78.942,78.913,78.913,67430000.0
2008-07-25 12:15:00,78.937,78.937,78.917,78.925,80560000.0
2008-07-25 12:16:00,78.936,78.938,78.915,78.929,76530000.0
2008-07-25 12:17:00,78.921,78.942,78.917,78.917,54750000.0
2008-07-25 12:18:00,78.925,78.93,78.894,78.894,82840000.0
2008-07-25 12:19:00,78.894,78.894,78.882,78.882,58790000.0
2008-07-25 12:20:00,78.891,78.929,78.89,78.929,49520000.0
2008-07-25 12:21:00,78.919,78.93,78.905,78.909,90180000.0
2008-07-25 12:22:00,78.918,78.935,78.918,78.922,106690000.0
2008-07-25 12:23:00,78.929,78.943,78.915,78.933,84180000.0
2008-07-25 12:24:00,78.945,78.957,78.917,78.938,65040000.0
2008-07-25 12:25:00,78.94,78.947,78.915,78.915,64200000.0
2008-07-25 12:26:00,78.914,78.914,78.895,78.895,78940000.0
2008-07-25 12:27:00,78.901,78.906,78.894,78.898,61190000.0
2008-07-25 12:28:00,78.895,78.896,78.89,78.89,26420000.0
2008-07-25 12:29:00,78.897,78.901,78.876,78.889,46910000.0
2008-07-25 12:30:00,78.892,78.917,78.871,78.903,35910000.0
2008-07-25 12:31:00,78.918,78.925,78.909,78.909,79170000.0
2008-07-25 12:32:00,78.916,78.916,78.887,78.891,68610000.0
2008-07-25 12:33:00,78.879,78.894,78.872,78.888,108660000.0
2008-07-25 12:34:00,78.883,78.909,78.883,78.901,49490000.0
2008-07-25 12:35:00,78.911,78.925,78.91,78.916,114690000.0
2008-07-25 12:36:00,78.94,78.952,78.919,78.952,106760000.0
2008-07-25 12:37:00,78.931,78.956,78.931,78.934,94940000.0
2008-07-25 12:38:00,78.934,78.954,78.913,78.922,129380000.0
2008-07-25 12:39:00,78.938,78.954,78.921,78.954,119020000.0
2008-07-25 12:40:00,78.935,78.945,78.926,78.927,13820000.0
2008-07-25 12:41:00,78.933,78.933,78.913,78.919,74980000.0
2008-07-25 12:42:00,78.925,78.942,78.925,78.938,123900000.0
2008-07-25 12:43:00,78.925,78.925,78.91,78.911,81080000.0
2008-07-25 12:44:00,78.911,78.911,78.896,78.907,95250000.0
2008-07-25 12:45:00,78.919,78.923,78.907,78.912,105090000.0
2008-07-25 12:46:00,78.925,78.925,78.904,78.911,99080000.0
2008-07-25 12:47:00,78.912,78.912,78.89,78.899,82940000.0
2008-07-25 12:48:00,78.898,78.911,78.883,78.911,40440000.0
2008-07-25 12:49:00,78.892,78.914,78.892,78.914,34590000.0
2008-07-25 12:50:00,78.905,78.911,78.885,78.911,34630000.0
2008-07-25 12:51:00,78.904,78.911,78.885,78.891,38020000.0
2008-07-25 12:52:00,78.871,78.878,78.862,78.862,17550000.0
2008-07-25 12:53:00,78.849,78.862,78.843,78.856,39100000.0
2008-07-25 12:54:00,78.851,78.879,78.837,78.879,46320000.0
2008-07-25 12:55:00,78.872,78.872,78.844,78.856,107160000.0
2008-07-25 12:56:00,78.868,78.879,78.847,78.852,75260000.0
2008-07-25 12:57:00,78.864,78.864,78.831,78.831,64640000.0
2008-07-25 12:58:00,78.836,78.837,78.83,78.831,86420000.0
2008-07-25 12:59:00,78.821,78.833,78.815,78.824,123080000.0
2008-07-25 13:00:00,78.812,78.84,78.812,78.84,100320000.0
2008-07-25 13:01:00,78.844,78.879,78.832,78.879,155500000.0
2008-07-25 13:02:00,78.873,78.878,78.85,78.857,121550000.0
2008-07-25 13:03:00,78.878,78.889,78.867,78.886,74840000.0
2008-07-25 13:04:00,78.879,78.894,78.864,78.876,90870000.0
2008-07-25 13:05:00,78.869,78.891,78.856,78.876,77750000.0
2008-07-25 13:06:00,78.895,78.895,78.866,78.872,79540000.0
2008-07-25 13:07:00,78.875,78.875,78.85,78.85,75070000.0
2008-07-25 13:08:00,78.86,78.871,78.856,78.858,79970000.0
2008-07-25 13:09:00,78.892,78.892,78.842,78.842,21600000.0
2008-07-25 13:10:00,78.83,78.845,78.83,78.837,79840000.0
2008-07-25 13:11:00,78.851,78.882,78.843,78.843,78430000.0
2008-07-25 13:12:00,78.865,78.865,78.844,78.85,128390000.0
2008-07-25 13:13:00,78.866,78.866,78.838,78.856,88000000.0
2008-07-25 13:14:00,78.851,78.864,78.847,78.858,77530000.0
2008-07-25 13:15:00,78.866,78.866,78.844,78.856,77970000.0
2008-07-25 13:16:00,78.843,78.843,78.832,78.838,82650000.0
2008-07-25 13:17:00,78.85,78.864,78.846,78.864,53390000.0
2008-07-25 13:18:00,78.855,78.855,78.833,78.847,45260000.0
2008-07-25 13:19:00,78.828,78.844,78.824,78.844,83350000.0
2008-07-25 13:20:00,78.836,78.836,78.83,78.83,72070000.0
2008-07-25 13:21:00,78.835,78.845,78.824,78.845,81110000.0
2008-07-25 13:22:00,78.85,78.875,78.846,78.875,70840000.0
2008-07-25 13:23:00,78.889,78.895,78.875,78.895,53200000.0
2008-07-25 13:24:00,78.888,78.914,78.876,78.884,80600000.0
2008-07-25 13:25:00,78.892,78.919,78.889,78.919,57850000.0
2008-07-25 13:26:00,78.891,78.923,78.891,78.899,50560000.0
2008-07-25 13:27:00,78.919,78.92,78.905,78.909,88530000.0
2008-07-25 13:28:00,78.898,78.908,78.898,78.901,102120000.0
2008-07-25 13:29:00,78.904,78.911,78.886,78.89,82960000.0
2008-07-25 13:30:00,78.908,78.919,78.884,78.901,71800000.0
2008-07-25 13:31:00,78.892,78.91,78.876,78.898,67010000.0
2008-07-25 13:32:00,78.885,78.885,78.861,78.878,71050000.0
2008-07-25 13:33:00,78.89,78.893,78.865,78.893,62830000.0
2008-07-25 13:34:00,78.89,78.9,78.878,78.879,20880000.0
2008-07-25 13:35:00,78.895,78.915,78.895,78.915,46260000.0
2008-07-25 13:36:00,78.911,78.92,78.905,78.911,35430000.0
2008-07-25 13:37:00,78.915,78.915,78.859,78.89,82380000.0
2008-07-25 13:38:00,78.878,78.899,78.861,78.884,74490000.0
2008-07-25 13:39:00,78.886,78.902,78.867,78.902,111660000.0
2008-07-25 13:40:00,78.89,78.911,78.886,78.892,58860000.0
2008-07-25 13:41:00,78.903,78.921,78.9,78.9,115740000.0
2008-07-25 13:42:00,78.906,78.911,78.892,78.892,105660000.0
2008-07-25 13:43:00,78.924,78.933,78.904,78.933,97050000.0
2008-07-25 13:44:00,78.926,78.933,78.918,78.918,121060000.0
2008-07-25 13:45:00,78.943,78.943,78.913,78.913,120380000.0
2008-07-25 13:46:00,78.916,78.916,78.91,78.916,13170000.0
2008-07-25 13:47:00,78.93,78.951,78.924,78.935,56020000.0
2008-07-25 13:48:00,78.949,78.957,78.948,78.95,74250000.0
2008-07-25 13:49:00,78.983,78.993,78.969,78.985,57960000.0
2008-07-25 13:50:00,78.973,78.992,78.973,78.988,49460000.0
2008-07-25 13:51:00,78.995,78.995,78.974,78.979,88620000.0
2008-07-25 13:52:00,78.989,79.003,78.985,78.985,101180000.0
2008-07-25 13:53:00,78.991,79.011,78.986,78.989,74330000.0
2008-07-25 13:54:00,78.994,78.994,78.963,78.972,64990000.0
2008-07-25 13:55:00,78.963,78.984,78.963,78.984,67330000.0
2008-07-25 13:56:00,78.982,79.011,78.982,78.992,74280000.0
2008-07-25 13:57:00,79.021,79.021,78.992,79.003,66100000.0
2008-07-25 13:58:00,79.015,79.015,78.995,79.013,20650000.0
2008-07-25 13:59:00,79.024,79.024,78.995,79.0,48170000.0
2008-07-25 14:00:00,79.016,79.016,78.974,78.974,36180000.0
2008-07-25 14:01:00,78.988,79.001,78.981,78.995,78810000.0
2008-07-25 14:03:00,79.003,79.003,78.974,78.991,107170000.0
2008-07-25 14:04:00,78.958,78.99,78.933,78.959,55780000.0
2008-07-25 14:05:00,78.945,78.945,78.914,78.929,121500000.0
2008-07-25 14:06:00,78.928,78.93,78.908,78.917,93670000.0
2008-07-25 14:07:00,78.885,78.932,78.885,78.932,89600000.0
2008-07-25 14:08:00,78.914,78.923,78.9,78.9,119290000.0
2008-07-25 14:09:00,78.91,78.91,78.872,78.883,122430000.0
2008-07-25 14:10:00,78.861,78.861,78.836,78.836,7510000.0
2008-07-25 14:11:00,78.839,78.848,78.824,78.847,83180000.0
2008-07-25 14:12:00,78.856,78.856,78.832,78.846,71440000.0
2008-07-25 14:13:00,78.841,78.861,78.836,78.856,86160000.0
2008-07-25 14:14:00,78.859,78.873,78.791,78.803,51830000.0
2008-07-25 14:15:00,78.793,78.83,78.784,78.79,47140000.0
2008-07-25 14:16:00,78.802,78.818,78.793,78.818,90410000.0
2008-07-25 14:17:00,78.841,78.863,78.836,78.849,68750000.0
2008-07-25 14:18:00,78.847,78.847,78.839,78.846,86940000.0
2008-07-25 14:19:00,78.871,78.887,78.856,78.879,78890000.0
2008-07-25 14:20:00,78.885,78.893,78.854,78.858,50260000.0
2008-07-25 14:21:00,78.871,78.883,78.871,78.872,75760000.0
2008-07-25 14:22:00,78.875,78.875,78.856,78.859,58520000.0
2008-07-25 14:23:00,78.871,78.884,78.866,78.871,58730000.0
2008-07-25 14:24:00,78.878,78.883,78.865,78.868,88070000.0
2008-07-25 14:25:00,78.879,78.903,78.875,78.896,99210000.0
2008-07-25 14:26:00,78.867,78.881,78.863,78.878,83720000.0
2008-07-25 14:27:00,78.893,78.9,78.865,78.882,69850000.0
2008-07-25 14:28:00,78.886,78.888,78.848,78.86,60970000.0
2008-07-25 14:29:00,78.852,78.892,78.852,78.88,78580000.0
2008-07-25 14:30:00,78.911,79.054,78.911,79.037,65530000.0
2008-07-25 14:31:00,79.029,79.054,78.996,79.005,18610000.0
2008-07-25 14:32:00,79.028,79.053,79.002,79.051,52810000.0
2008-07-25 14:33:00,79.091,79.151,79.07,79.151,38310000.0
2008-07-25 14:34:00,79.167,79.167,79.111,79.136,77310000.0
2008-07-25 14:35:00,79.105,79.132,79.105,79.112,77020000.0
2008-07-25 14:36:00,79.121,79.147,79.1,79.11,108140000.0
2008-07-25 14:37:00,79.089,79.123,79.088,79.123,50380000.0
2008-07-25 14:38:00,79.099,79.113,79.086,79.09,115980000.0
2008-07-25 14:39:00,79.103,79.14,79.098,79.133,107990000.0
2008-07-25 14:40:00,79.099,79.129,79.095,79.119,92730000.0
2008-07-25 14:41:00,79.146,79.158,79.127,79.154,121030000.0
2008-07-25 14:42:00,79.153,79.153,79.123,79.138,121060000.0
2008-07-25 14:43:00,79.142,79.148,79.138,79.148,13770000.0
2008-07-25 14:44:00,79.163,79.163,79.125,79.136,88730000.0
2008-07-25 14:45:00,79.134,79.134,79.097,79.101,80630000.0
2008-07-25 14:46:00,79.083,79.122,79.083,79.091,52540000.0
2008-07-25 14:47:00,79.102,79.125,79.097,79.118,33480000.0
2008-07-25 14:48:00,79.131,79.159,79.124,79.131,43210000.0
2008-07-25 14:49:00,79.133,79.133,79.093,79.093,86350000.0
2008-07-25 14:50:00,79.093,79.093,79.061,79.061,114960000.0
2008-07-25 14:51:00,79.082,79.082,79.072,79.077,33840000.0
2008-07-25 14:52:00,79.086,79.09,79.06,79.06,40920000.0
2008-07-25 14:53:00,79.069,79.073,79.062,79.073,30730000.0
2008-07-25 14:54:00,79.076,79.09,79.064,79.077,39550000.0
2008-07-25 14:55:00,79.067,79.076,79.06,79.06,61350000.0
2008-07-25 14:56:00,79.071,79.082,79.063,79.07,66990000.0
2008-07-25 14:57:00,79.083,79.083,79.046,79.053,127580000.0
2008-07-25 14:58:00,79.042,79.073,79.037,79.073,81680000.0
2008-07-25 14:59:00,79.063,79.105,79.061,79.095,97840000.0
2008-07-25 15:00:00,79.099,79.107,79.084,79.084,110280000.0
2008-07-25 15:01:00,79.071,79.095,79.071,79.095,94980000.0
2008-07-25 15:02:00,79.087,79.121,79.067,79.074,75130000.0
2008-07-25 15:03:00,79.073,79.073,79.042,79.057,41710000.0
2008-07-25 15:04:00,79.072,79.098,79.068,79.088,36710000.0
2008-07-25 15:05:00,79.075,79.099,79.057,79.065,37040000.0
2008-07-25 15:06:00,79.081,79.081,79.037,79.041,39120000.0
2008-07-25 15:07:00,79.046,79.047,79.042,79.047,16760000.0
2008-07-25 15:08:00,79.04,79.05,79.025,79.03,43500000.0
2008-07-25 15:09:00,79.028,79.053,79.026,79.031,44090000.0
2008-07-25 15:10:00,79.024,79.041,79.024,79.035,111020000.0
2008-07-25 15:11:00,79.056,79.072,79.046,79.053,77360000.0
2008-07-25 15:12:00,79.062,79.074,79.062,79.066,69540000.0
2008-07-25 15:13:00,79.057,79.08,79.057,79.061,88420000.0
2008-07-25 15:14:00,79.072,79.084,79.068,79.068,127340000.0
2008-07-25 15:15:00,79.088,79.102,79.082,79.094,102000000.0
2008-07-25 15:16:00,79.082,79.082,79.061,79.061,144380000.0
2008-07-25 15:17:00,79.054,79.069,79.046,79.047,118410000.0
2008-07-25 15:18:00,79.076,79.089,79.068,79.07,70770000.0
2008-07-25 15:19:00,79.079,79.095,79.077,79.086,93860000.0
2008-07-25 15:20:00,79.061,79.08,79.06,79.067,78410000.0
2008-07-25 15:21:00,79.087,79.098,79.075,79.075,72550000.0
2008-07-25 15:22:00,79.078,79.093,79.066,79.085,70110000.0
2008-07-25 15:23:00,79.058,79.068,79.058,79.066,76260000.0
2008-07-25 15:24:00,79.092,79.092,79.066,79.07,25430000.0
2008-07-25 15:25:00,79.083,79.085,79.065,79.085,79040000.0
2008-07-25 15:26:00,79.069,79.076,79.06,79.068,74860000.0
2008-07-25 15:27:00,79.086,79.086,79.072,79.072,119250000.0
2008-07-25 15:28:00,79.081,79.092,79.072,79.078,88840000.0
2008-07-25 15:29:00,79.112,79.13,79.094,79.094,76130000.0
2008-07-25 15:30:00,79.105,79.105,79.092,79.099,69170000.0
2008-07-25 15:31:00,79.089,79.114,79.083,79.114,90490000.0
2008-07-25 15:32:00,79.101,79.114,79.096,79.114,48320000.0
2008-07-25 15:33:00,79.103,79.103,79.074,79.086,48870000.0
2008-07-25 15:34:00,79.094,79.103,79.076,79.079,86300000.0
2008-07-25 15:35:00,79.068,79.076,79.068,79.071,64540000.0
2008-07-25 15:36:00,79.088,79.104,79.073,79.073,78910000.0
2008-07-25 15:37:00,79.078,79.086,79.072,79.086,74660000.0
2008-07-25 15:38:00,79.063,79.092,79.063,79.079,56240000.0
2008-07-25 15:39:00,79.095,79.102,79.086,79.099,71370000.0
2008-07-25 15:40:00,79.06,79.082,79.041,79.041,50320000.0
2008-07-25 15:41:00,79.05,79.093,79.047,79.051,52930000.0
2008-07-25 15:42:00,79.064,79.064,79.037,79.045,89880000.0
2008-07-25 15:43:00,79.036,79.038,79.03,79.031,100120000.0
2008-07-25 15:44:00,79.034,79.052,79.025,79.039,79410000.0
2008-07-25 15:45:00,79.047,79.052,79.034,79.048,60970000.0
2008-07-25 15:46:00,79.059,79.071,79.028,79.031,66370000.0
2008-07-25 15:47:00,79.046,79.046,79.022,79.03,76340000.0
2008-07-25 15:48:00,79.036,79.036,78.993,79.024,68870000.0
2008-07-25 15:49:00,79.041,79.062,79.033,79.062,20910000.0
2008-07-25 15:50:00,79.062,79.082,79.057,79.062,49800000.0
2008-07-25 15:51:00,79.078,79.09,79.064,79.079,36830000.0
2008-07-25 15:52:00,79.053,79.083,79.053,79.059,79260000.0
2008-07-25 15:53:00,79.066,79.07,79.046,79.046,80300000.0
2008-07-25 15:54:00,79.051,79.071,79.051,79.054,97950000.0
2008-07-25 15:55:00,79.075,79.132,79.075,79.132,53020000.0
2008-07-25 15:56:00,79.125,79.128,79.094,79.094,114810000.0
2008-07-25 15:57:00,79.111,79.111,79.057,79.057,99090000.0
2008-07-25 15:58:00,79.07,79.083,79.047,79.083,86780000.0
2008-07-25 15:59:00,79.064,79.092,79.057,79.092,119330000.0
2008-07-25 16:00:00,79.091,79.212,79.077,79.212,129050000.0
2008-07-25 16:01:00,79.205,79.205,79.182,79.195,14120000.0
2008-07-25 16:02:00,79.173,79.2,79.162,79.162,78390000.0
2008-07-25 16:03:00,79.183,79.183,79.147,79.149,39500000.0
2008-07-25 16:04:00,79.157,79.171,79.144,79.16,110800000.0
2008-07-25 16:05:00,79.136,79.136,79.104,79.11,132320000.0
2008-07-25 16:06:00,79.095,79.128,79.095,79.107,50290000.0
2008-07-25 16:07:00,79.143,79.143,79.115,79.119,63910000.0
2008-07-25 16:08:00,79.113,79.139,79.113,79.139,50990000.0
2008-07-25 16:09:00,79.139,79.139,79.103,79.103,120660000.0
2008-07-25 16:10:00,79.115,79.115,79.084,79.099,43600000.0
2008-07-25 16:11:00,79.117,79.135,79.096,79.12,67980000.0
2008-07-25 16:12:00,79.139,79.144,79.115,79.144,46730000.0
2008-07-25 16:13:00,79.169,79.173,79.144,79.164,72080000.0
2008-07-25 16:14:00,79.186,79.199,79.16,79.199,70930000.0
2008-07-25 16:15:00,79.205,79.21,79.183,79.208,57120000.0
2008-07-25 16:16:00,79.217,79.221,79.201,79.201,60150000.0
2008-07-25 16:17:00,79.2,79.2,79.156,79.156,57790000.0
2008-07-25 16:18:00,79.169,79.18,79.158,79.165,50580000.0
2008-07-25 16:19:00,79.19,79.198,79.173,79.186,40880000.0
2008-07-25 16:20:00,79.187,79.207,79.184,79.196,46660000.0
2008-07-25 16:21:00,79.214,79.216,79.196,79.216,93520000.0
2008-07-25 16:22:00,79.19,79.223,79.183,79.183,148890000.0
2008-07-25 16:23:00,79.182,79.182,79.165,79.175,81400000.0
2008-07-25 16:24:00,79.194,79.194,79.148,79.158,82990000.0
2008-07-25 16:25:00,79.176,79.176,79.15,79.15,57420000.0
2008-07-25 16:26:00,79.167,79.179,79.157,79.175,34440000.0
2008-07-25 16:27:00,79.193,79.193,79.173,79.179,42210000.0
2008-07-25 16:28:00,79.204,79.204,79.181,79.181,84570000.0
2008-07-25 16:29:00,79.187,79.187,79.133,79.136,115890000.0
2008-07-25 16:30:00,79.148,79.154,79.126,79.131,36270000.0
2008-07-25 16:31:00,79.144,79.168,79.134,79.166,43700000.0
2008-07-25 16:32:00,79.157,79.168,79.144,79.151,26980000.0
2008-07-25 16:33:00,79.182,79.182,79.147,79.147,37410000.0
2008-07-25 16:34:00,79.15,79.163,79.145,79.15,65720000.0
2008-07-25 16:35:00,79.133,79.179,79.133,79.179,72070000.0
2008-07-25 16:36:00,79.181,79.181,79.145,79.172,126140000.0
2008-07-25 16:37:00,79.143,79.169,79.143,79.159,87490000.0
2008-07-25 16:38:00,79.168,79.172,79.155,79.158,92290000.0
2008-07-25 16:39:00,79.17,79.181,79.163,79.169,107570000.0
2008-07-25 16:40:00,79.185,79.185,79.145,79.174,95290000.0
2008-07-25 16:41:00,79.175,79.181,79.162,79.167,76850000.0
2008-07-25 16:42:00,79.185,79.185,79.163,79.177,42330000.0
2008-07-25 16:43:00,79.182,79.182,79.163,79.163,39440000.0
2008-07-25 16:44:00,79.178,79.191,79.173,79.18,39380000.0
2008-07-25 16:45:00,79.194,79.202,79.165,79.165,47220000.0
2008-07-25 16:46:00,79.174,79.181,79.169,79.173,18640000.0
2008-07-25 16:47:00,79.187,79.195,79.172,79.178,42670000.0
2008-07-25 16:48:00,79.205,79.205,79.176,79.189,45480000.0
2008-07-25 16:49:00,79.196,79.196,79.181,79.181,110250000.0
2008-07-25 16:50:00,79.187,79.188,79.18,79.186,66570000.0
2008-07-25 16:51:00,79.197,79.208,79.182,79.195,66650000.0
2008-07-25 16:52:00,79.206,79.206,79.193,79.199,85760000.0
2008-07-25 16:53:00,79.209,79.222,79.201,79.222,134980000.0
2008-07-25 16:54:00,79.242,79.242,79.216,79.218,104940000.0
2008-07-25 16:55:00,79.21,79.232,79.208,79.216,157170000.0
2008-07-25 16:56:00,79.189,79.213,79.182,79.195,122220000.0
2008-07-25 16:57:00,79.208,79.232,79.208,79.218,72530000.0
2008-07-25 16:58:00,79.238,79.241,79.2,79.2,89640000.0
2008-07-25 16:59:00,79.207,79.212,79.183,79.183,81230000.0
2008-07-25 17:00:00,79.196,79.198,79.173,79.173,79690000.0
2008-07-25 17:01:00,79.179,79.187,79.179,79.187,74580000.0
2008-07-25 17:02:00,79.177,79.177,79.169,79.169,78790000.0
2008-07-25 17:03:00,79.172,79.172,79.155,79.157,21590000.0
2008-07-25 17:04:00,79.165,79.169,79.142,79.142,77470000.0
2008-07-25 17:05:00,79.131,79.152,79.128,79.145,74130000.0
2008-07-25 17:06:00,79.135,79.145,79.121,79.145,129800000.0
2008-07-25 17:07:00,79.147,79.163,79.144,79.149,94300000.0
2008-07-25 17:08:00,79.142,79.148,79.141,79.147,79300000.0
2008-07-25 17:09:00,79.168,79.168,79.143,79.157,79400000.0
2008-07-25 17:10:00,79.143,79.165,79.143,79.165,85930000.0
2008-07-25 17:11:00,79.159,79.184,79.151,79.151,50730000.0
2008-07-25 17:12:00,79.172,79.172,79.147,79.151,49530000.0
2008-07-25 17:13:00,79.16,79.181,79.154,79.159,84620000.0
2008-07-25 17:14:00,79.19,79.208,79.177,79.196,62340000.0
2008-07-25 17:15:00,79.22,79.22,79.171,79.171,73800000.0
2008-07-25 17:16:00,79.179,79.213,79.179,79.183,74210000.0
2008-07-25 17:17:00,79.191,79.211,79.191,79.211,52110000.0
2008-07-25 17:18:00,79.234,79.234,79.188,79.188,74140000.0
2008-07-25 17:19:00,79.19,79.215,79.189,79.215,61480000.0
2008-07-25 17:20:00,79.202,79.22,79.196,79.209,48840000.0
2008-07-25 17:21:00,79.221,79.221,79.196,79.199,89390000.0
2008-07-25 17:22:00,79.192,79.225,79.183,79.183,105640000.0
2008-07-25 17:23:00,79.196,79.196,79.171,79.171,81890000.0
2008-07-25 17:24:00,79.176,79.191,79.155,79.155,64920000.0
2008-07-25 17:25:00,79.162,79.183,79.162,79.169,62350000.0
2008-07-25 17:26:00,79.162,79.183,79.162,79.178,71410000.0
2008-07-25 17:27:00,79.174,79.184,79.172,79.179,67330000.0
2008-07-25 17:28:00,79.171,79.201,79.171,79.201,20920000.0
2008-07-25 17:29:00,79.173,79.192,79.173,79.174,46490000.0
2008-07-25 17:30:00,79.202,79.22,79.187,79.214,31760000.0
2008-07-25 17:31:00,79.211,79.241,79.211,79.241,70760000.0
2008-07-25 17:32:00,79.234,79.261,79.232,79.232,74930000.0
2008-07-25 17:33:00,79.264,79.264,79.236,79.25,105430000.0
2008-07-25 17:34:00,79.222,79.235,79.222,79.235,57270000.0
2008-07-25 17:35:00,79.211,79.23,79.196,79.23,110460000.0
2008-07-25 17:36:00,79.254,79.254,79.214,79.219,104650000.0
2008-07-25 17:37:00,79.21,79.224,79.21,79.224,89050000.0
2008-07-25 17:38:00,79.221,79.24,79.216,79.219,114440000.0
2008-07-25 17:39:00,79.236,79.241,79.226,79.23,131010000.0
2008-07-25 17:40:00,79.212,79.233,79.204,79.232,10160000.0
2008-07-25 17:41:00,79.208,79.217,79.201,79.217,74940000.0
2008-07-25 17:42:00,79.235,79.235,79.212,79.233,59090000.0
2008-07-25 17:43:00,79.225,79.231,79.205,79.213,50680000.0
2008-07-25 17:44:00,79.201,79.221,79.195,79.217,89940000.0
2008-07-25 17:45:00,79.208,79.232,79.196,79.196,100260000.0
2008-07-25 17:46:00,79.199,79.214,79.194,79.214,82640000.0
2008-07-25 17:47:00,79.198,79.214,79.182,79.214,61110000.0
2008-07-25 17:48:00,79.22,79.233,79.214,79.233,61680000.0
2008-07-25 17:49:00,79.204,79.231,79.204,79.228,74840000.0
2008-07-25 17:50:00,79.199,79.212,79.191,79.204,65880000.0
2008-07-25 17:51:00,79.204,79.204,79.191,79.191,20700000.0
2008-07-25 17:52:00,79.2,79.221,79.194,79.201,48460000.0
2008-07-25 17:53:00,79.211,79.221,79.204,79.204,34560000.0
2008-07-25 17:54:00,79.216,79.23,79.203,79.208,72890000.0
2008-07-25 17:55:00,79.199,79.219,79.193,79.217,75770000.0
2008-07-25 17:56:00,79.194,79.225,79.194,79.225,110510000.0
2008-07-25 17:57:00,79.228,79.228,79.22,79.221,54220000.0
2008-07-25 17:58:00,79.192,79.22,79.19,79.19,117490000.0
2008-07-25 17:59:00,79.201,79.228,79.199,79.218,111860000.0
2008-07-25 18:00:00,79.232,79.232,79.202,79.202,87290000.0
2008-07-25 18:01:00,79.189,79.198,79.171,79.171,115650000.0
2008-07-25 18:02:00,79.193,79.199,79.168,79.173,118450000.0
2008-07-25 18:03:00,79.184,79.184,79.166,79.166,8820000.0
2008-07-25 18:04:00,79.176,79.183,79.158,79.177,56860000.0
2008-07-25 18:05:00,79.202,79.207,79.201,79.207,44880000.0
2008-07-25 18:06:00,79.194,79.2,79.173,79.173,27350000.0
2008-07-25 18:07:00,79.184,79.201,79.184,79.189,63890000.0
2008-07-25 18:08:00,79.206,79.206,79.183,79.19,107200000.0
2008-07-25 18:09:00,79.208,79.208,79.185,79.193,66200000.0
2008-07-25 18:10:00,79.205,79.205,79.178,79.178,78390000.0
2008-07-25 18:11:00,79.185,79.19,79.178,79.19,43590000.0
2008-07-25 18:12:00,79.211,79.213,79.188,79.188,87550000.0
2008-07-25 18:13:00,79.177,79.191,79.17,79.185,89840000.0
2008-07-25 18:14:00,79.182,79.199,79.182,79.182,69520000.0
2008-07-25 18:15:00,79.214,79.214,79.176,79.203,63740000.0
2008-07-25 18:16:00,79.196,79.211,79.192,79.193,115980000.0
2008-07-25 18:17:00,79.198,79.214,79.194,79.201,106610000.0
2008-07-25 18:18:00,79.232,79.232,79.204,79.21,88970000.0
2008-07-25 18:19:00,79.192,79.214,79.192,79.199,93230000.0
2008-07-25 18:20:00,79.208,79.213,79.19,79.19,86910000.0
2008-07-25 18:21:00,79.214,79.214,79.19,79.19,59900000.0
2008-07-25 18:22:00,79.175,79.18,79.166,79.169,108300000.0
2008-07-25 18:23:00,79.163,79.193,79.163,79.193,69100000.0
2008-07-25 18:24:00,79.184,79.191,79.165,79.17,82860000.0
2008-07-25 18:25:00,79.189,79.195,79.189,79.195,68690000.0
2008-07-25 18:26:00,79.194,79.21,79.184,79.199,87300000.0
2008-07-25 18:27:00,79.22,79.233,79.215,79.233,75200000.0
2008-07-25 18:28:00,79.215,79.232,79.207,79.232,66120000.0
2008-07-25 18:29:00,79.22,79.242,79.213,79.213,88280000.0
2008-07-25 18:30:00,79.236,79.236,79.205,79.205,64240000.0
2008-07-25 18:31:00,79.21,79.231,79.207,79.228,91540000.0
2008-07-25 18:32:00,79.212,79.231,79.205,79.213,70880000.0
2008-07-25 18:33:00,79.231,79.234,79.222,79.222,126890000.0
2008-07-25 18:34:00,79.245,79.245,79.207,79.236,104690000.0
2008-07-25 18:35:00,79.227,79.229,79.207,79.209,91970000.0
2008-07-25 18:36:00,79.236,79.241,79.207,79.229,60600000.0
2008-07-25 18:37:00,79.221,79.24,79.218,79.236,103600000.0
2008-07-25 18:38:00,79.219,79.234,79.211,79.234,71050000.0
2008-07-25 18:39:00,79.224,79.231,79.203,79.203,52420000.0
2008-07-25 18:40:00,79.212,79.219,79.197,79.201,24480000.0
2008-07-25 18:41:00,79.229,79.244,79.216,79.244,79290000.0
2008-07-25 18:42:00,79.246,79.246,79.208,79.236,39050000.0
2008-07-25 18:43:00,79.221,79.239,79.213,79.22,104440000.0
2008-07-25 18:44:00,79.228,79.228,79.219,79.225,142050000.0
2008-07-25 18:45:00,79.245,79.245,79.234,79.234,52900000.0
2008-07-25 18:46:00,79.22,79.237,79.22,79.237,56290000.0
2008-07-25 18:47:00,79.242,79.242,79.22,79.224,52110000.0
2008-07-25 18:48:00,79.247,79.25,79.227,79.248,116850000.0
2008-07-25 18:49:00,79.219,79.226,79.219,79.221,43980000.0
2008-07-25 18:50:00,79.226,79.226,79.213,79.225,59960000.0
2008-07-25 18:51:00,79.246,79.246,79.225,79.229,40810000.0
2008-07-25 18:52:00,79.221,79.226,79.221,79.226,74740000.0
2008-07-25 18:53:00,79.22,79.228,79.22,79.222,72490000.0
2008-07-25 18:54:00,79.244,79.244,79.233,79.233,53980000.0
2008-07-25 18:55:00,79.221,79.227,79.22,79.226,55310000.0
2008-07-25 18:56:00,79.237,79.237,79.222,79.222,58570000.0
2008-07-25 18:57:00,79.248,79.251,79.229,79.229,56420000.0
2008-07-25 18:58:00,79.247,79.263,79.234,79.235,41830000.0
2008-07-25 18:59:00,79.244,79.245,79.238,79.239,45550000.0
2008-07-25 19:00:00,79.272,79.272,79.245,79.267,91460000.0
2008-07-25 19:01:00,79.273,79.273,79.241,79.242,153320000.0
2008-07-25 19:02:00,79.252,79.271,79.252,79.265,83060000.0
2008-07-25 19:03:00,79.277,79.277,79.254,79.254,83600000.0
2008-07-25 19:04:00,79.258,79.293,79.258,79.293,61160000.0
2008-07-25 19:05:00,79.261,79.281,79.254,79.276,35190000.0
2008-07-25 19:06:00,79.283,79.283,79.251,79.261,48910000.0
2008-07-25 19:07:00,79.25,79.256,79.25,79.256,81590000.0
2008-07-25 19:08:00,79.251,79.259,79.249,79.255,118970000.0
2008-07-25 19:09:00,79.282,79.282,79.263,79.263,35350000.0
2008-07-25 19:10:00,79.266,79.266,79.252,79.252,36190000.0
2008-07-25 19:11:00,79.259,79.262,79.242,79.262,23140000.0
2008-07-25 19:12:00,79.263,79.272,79.237,79.262,35950000.0
2008-07-25 19:13:00,79.249,79.26,79.222,79.222,60980000.0
2008-07-25 19:14:00,79.204,79.208,79.13,79.203,69770000.0
2008-07-25 19:15:00,79.204,79.24,79.189,79.221,129060000.0
2008-07-25 19:16:00,79.235,79.243,79.214,79.243,81670000.0
2008-07-25 19:17:00,79.272,79.272,79.235,79.235,92990000.0
2008-07-25 19:18:00,79.242,79.27,79.235,79.243,111420000.0
2008-07-25 19:19:00,79.252,79.282,79.236,79.259,101380000.0
2008-07-25 19:20:00,79.251,79.26,79.242,79.253,81040000.0
2008-07-25 19:21:00,79.273,79.273,79.245,79.272,43480000.0
2008-07-25 19:22:00,79.247,79.26,79.247,79.256,29200000.0
2008-07-25 19:23:00,79.275,79.28,79.257,79.262,37570000.0
2008-07-25 19:24:00,79.272,79.272,79.243,79.25,46120000.0
2008-07-25 19:25:00,79.263,79.269,79.249,79.252,17180000.0
2008-07-25 19:27:00,79.293,79.293,79.251,79.251,42990000.0
2008-07-25 19:28:00,79.235,79.241,79.219,79.219,111380000.0
2008-07-25 19:29:00,79.227,79.253,79.227,79.253,72440000.0
2008-07-25 19:30:00,79.244,79.244,79.225,79.227,77270000.0
2008-07-25 19:31:00,79.225,79.253,79.225,79.253,86850000.0
2008-07-25 19:32:00,79.233,79.251,79.233,79.251,128710000.0
2008-07-25 19:33:00,79.275,79.28,79.275,79.275,105150000.0
2008-07-25 19:34:00,79.251,79.274,79.251,79.274,148450000.0
2008-07-25 19:35:00,79.255,79.272,79.255,79.272,121090000.0
2008-07-25 19:36:00,79.274,79.282,79.263,79.27,63580000.0
2008-07-25 19:37:00,79.274,79.274,79.254,79.267,91690000.0
2008-07-25 19:38:00,79.261,79.268,79.261,79.267,80840000.0
2008-07-25 19:39:00,79.271,79.271,79.236,79.251,72030000.0
2008-07-25 19:40:00,79.231,79.245,79.231,79.245,68770000.0
2008-07-25 19:41:00,79.262,79.262,79.226,79.231,82350000.0
2008-07-25 19:42:00,79.228,79.242,79.218,79.22,23110000.0
2008-07-25 19:43:00,79.21,79.23,79.194,79.194,81860000.0
2008-07-25 19:44:00,79.196,79.198,79.19,79.196,71910000.0
2008-07-25 19:45:00,79.214,79.214,79.194,79.213,129290000.0
2008-07-25 19:46:00,79.219,79.233,79.212,79.212,88040000.0
2008-07-25 19:47:00,79.22,79.232,79.215,79.22,80220000.0
2008-07-25 19:48:00,79.235,79.243,79.216,79.23,83170000.0
2008-07-25 19:49:00,79.218,79.234,79.212,79.218,91950000.0
2008-07-25 19:50:00,79.227,79.242,79.226,79.236,52230000.0
2008-07-25 19:51:00,79.254,79.254,79.225,79.23,51030000.0
2008-07-25 19:52:00,79.238,79.243,79.225,79.242,89370000.0
2008-07-25 19:53:00,79.241,79.263,79.235,79.263,74800000.0
2008-07-25 19:54:00,79.282,79.282,79.248,79.259,89120000.0
2008-07-25 19:55:00,79.228,79.248,79.226,79.238,69560000.0
2008-07-25 19:56:00,79.235,79.259,79.235,79.258,50600000.0
2008-07-25 19:57:00,79.264,79.264,79.234,79.234,79280000.0
2008-07-25 19:58:00,79.24,79.255,79.234,79.247,61120000.0
2008-07-25 19:59:00,79.237,79.253,79.233,79.233,55640000.0
2008-07-25 20:00:00,79.254,79.254,79.226,79.231,91660000.0
2008-07-25 20:01:00,79.242,79.243,79.227,79.23,109590000.0
2008-07-25 20:02:00,79.222,79.243,79.222,79.243,78060000.0
2008-07-25 20:03:00,79.251,79.251,79.225,79.247,78220000.0
2008-07-25 20:04:00,79.245,79.262,79.245,79.256,65300000.0
2008-07-25 20:05:00,79.248,79.253,79.234,79.234,71180000.0
2008-07-25 20:06:00,79.246,79.246,79.22,79.22,62580000.0
2008-07-25 20:07:00,79.237,79.241,79.217,79.234,23290000.0
2008-07-25 20:08:00,79.232,79.254,79.232,79.241,50030000.0
2008-07-25 20:09:00,79.256,79.26,79.244,79.244,40410000.0
2008-07-25 20:10:00,79.256,79.26,79.24,79.24,80060000.0
2008-07-25 20:11:00,79.248,79.248,79.239,79.242,77180000.0
2008-07-25 20:12:00,79.256,79.256,79.234,79.234,103320000.0
2008-07-25 20:13:00,79.235,79.236,79.232,79.232,55080000.0
2008-07-25 20:14:00,79.222,79.234,79.222,79.233,120740000.0
2008-07-25 20:15:00,79.246,79.263,79.226,79.263,103840000.0
2008-07-25 20:16:00,79.234,79.252,79.223,79.248,89020000.0
2008-07-25 20:17:00,79.241,79.251,79.232,79.251,116370000.0
2008-07-25 20:18:00,79.272,79.272,79.223,79.241,119720000.0
2008-07-25 20:19:00,79.226,79.237,79.203,79.232,15620000.0
2008-07-25 20:20:00,79.221,79.221,79.192,79.192,81860000.0
2008-07-25 20:21:00,79.208,79.214,79.2,79.202,86910000.0
2008-07-25 20:22:00,79.195,79.211,79.187,79.187,119190000.0
2008-07-25 20:23:00,79.194,79.203,79.188,79.2,108030000.0
2008-07-25 20:24:00,79.205,79.212,79.184,79.212,119970000.0
2008-07-25 20:25:00,79.204,79.216,79.195,79.212,97650000.0
2008-07-25 20:26:00,79.227,79.227,79.198,79.198,34610000.0
2008-07-25 20:27:00,79.236,79.236,79.213,79.223,7750000.0
2008-07-25 20:28:00,79.218,79.227,79.215,79.217,71770000.0
2008-07-25 20:29:00,79.204,79.211,79.2,79.2,107840000.0
2008-07-25 20:30:00,79.222,79.222,79.185,79.197,70100000.0
2008-07-25 20:31:00,79.186,79.2,79.183,79.2,99000000.0
2008-07-25 20:32:00,79.181,79.2,79.181,79.196,100750000.0
2008-07-25 20:33:00,79.202,79.206,79.178,79.206,107150000.0
2008-07-25 20:34:00,79.183,79.199,79.183,79.199,79430000.0
2008-07-25 20:35:00,79.175,79.19,79.174,79.19,94700000.0
2008-07-25 20:36:00,79.212,79.212,79.174,79.195,73890000.0
2008-07-25 20:37:00,79.206,79.228,79.206,79.22,11870000.0
2008-07-25 20:38:00,79.2,79.214,79.195,79.214,133170000.0
2008-07-25 20:39:00,79.222,79.222,79.208,79.222,10360000.0
2008-07-25 20:41:00,79.192,79.206,79.189,79.189,101120000.0
2008-07-25 20:42:00,79.199,79.22,79.199,79.209,19010000.0
2008-07-25 20:43:00,79.205,79.216,79.194,79.204,15440000.0
2008-07-25 20:44:00,79.212,79.228,79.212,79.221,108550000.0
2008-07-25 20:45:00,79.249,79.249,79.217,79.228,65900000.0
2008-07-25 20:46:00,79.223,79.233,79.209,79.22,17350000.0
2008-07-25 20:48:00,79.251,79.283,79.251,79.255,68670000.0
2008-07-25 20:49:00,79.286,79.286,79.279,79.28,93340000.0
2008-07-25 20:50:00,79.241,79.254,79.241,79.254,63360000.0
2008-07-25 20:51:00,79.252,79.252,79.221,79.221,47650000.0
2008-07-25 20:52:00,79.229,79.238,79.229,79.232,72490000.0
2008-07-25 20:54:00,79.243,79.243,79.214,79.236,83270000.0
2008-07-25 20:55:00,79.215,79.249,79.215,79.23,48430000.0
2008-07-25 20:56:00,79.239,79.24,79.222,79.222,44300000.0
2008-07-25 20:57:00,79.246,79.246,79.223,79.223,74150000.0
2008-07-25 20:58:00,79.225,79.228,79.219,79.221,96250000.0
2008-07-25 20:59:00,79.226,79.229,79.22,79.229,106110000.0
2008-07-25 21:00:00,79.263,79.263,79.22,79.233,94590000.0
2008-07-25 21:02:00,79.219,79.228,79.218,79.228,117720000.0
2008-07-25 21:03:00,79.234,79.234,79.221,79.221,5070000.0
2008-07-25 21:04:00,79.226,79.228,79.21,79.216,93360000.0
2008-07-25 21:05:00,79.206,79.214,79.206,79.209,80610000.0
2008-07-25 21:06:00,79.237,79.237,79.219,79.219,56240000.0
2008-07-25 21:07:00,79.226,79.226,79.221,79.226,69170000.0
2008-07-25 21:08:00,79.221,79.227,79.218,79.218,79230000.0
2008-07-25 21:09:00,79.248,79.248,79.226,79.226,6380000.0
2008-07-25 21:10:00,79.228,79.228,79.219,79.221,161650000.0
2008-07-25 21:11:00,79.23,79.241,79.223,79.226,121890000.0
2008-07-25 21:12:00,79.242,79.242,79.219,79.219,92230000.0
2008-07-25 21:13:00,79.225,79.235,79.215,79.235,89000000.0
2008-07-25 21:14:00,79.232,79.241,79.231,79.235,118230000.0
2008-07-25 21:15:00,79.263,79.263,79.223,79.223,147730000.0
2008-07-25 21:16:00,79.226,79.226,79.211,79.211,100700000.0
2008-07-25 21:17:00,79.215,79.216,79.209,79.213,76940000.0
2008-07-25 21:18:00,79.235,79.235,79.209,79.215,58510000.0
2008-07-25 21:19:00,79.208,79.216,79.205,79.209,101990000.0
2008-07-25 21:21:00,79.228,79.228,79.203,79.203,146340000.0
2008-07-25 21:22:00,79.194,79.218,79.194,79.205,117400000.0
2008-07-25 21:23:00,79.217,79.217,79.212,79.212,74110000.0
2008-07-25 21:24:00,79.228,79.233,79.218,79.218,105490000.0
2008-07-25 21:25:00,79.224,79.225,79.219,79.22,83960000.0
2008-07-25 21:26:00,79.221,79.223,79.206,79.213,126300000.0
2008-07-25 21:27:00,79.231,79.244,79.22,79.227,158060000.0
2008-07-25 21:28:00,79.217,79.231,79.215,79.215,134630000.0
2008-07-25 21:29:00,79.222,79.227,79.22,79.227,122070000.0
2008-07-25 21:30:00,79.244,79.245,79.234,79.24,142920000.0
2008-07-25 21:32:00,79.21,79.224,79.209,79.22,61380000.0
2008-07-25 21:33:00,79.237,79.24,79.235,79.237,58970000.0
2008-07-25 21:34:00,79.208,79.214,79.206,79.206,95360000.0
2008-07-25 21:35:00,79.213,79.218,79.209,79.211,107060000.0
2008-07-25 21:36:00,79.22,79.221,79.206,79.215,85220000.0
2008-07-25 21:37:00,79.221,79.221,79.21,79.21,108570000.0
2008-07-25 21:38:00,79.217,79.219,79.214,79.215,51550000.0
2008-07-25 21:39:00,79.25,79.25,79.217,79.223,138770000.0
2008-07-25 21:42:00,79.233,79.233,79.214,79.22,97100000.0
2008-07-25 21:43:00,79.205,79.214,79.204,79.208,79130000.0
2008-07-25 21:45:00,79.236,79.236,79.229,79.23,134230000.0
2008-07-25 21:46:00,79.216,79.219,79.214,79.219,100640000.0
2008-07-25 21:47:00,79.227,79.227,79.221,79.221,75370000.0
2008-07-25 21:48:00,79.254,79.254,79.234,79.234,56800000.0
2008-07-25 21:50:00,79.208,79.212,79.204,79.206,92450000.0
2008-07-25 21:51:00,79.223,79.23,79.214,79.215,61930000.0
2008-07-25 21:52:00,79.205,79.22,79.205,79.217,96560000.0
2008-07-25 21:54:00,79.236,79.236,79.219,79.219,91080000.0
2008-07-25 21:55:00,79.224,79.227,79.221,79.222,62100000.0
2008-07-25 21:56:00,79.228,79.229,79.226,79.228,73350000.0
2008-07-25 21:57:00,79.252,79.252,79.222,79.222,77040000.0
2008-07-25 21:58:00,79.227,79.228,79.221,79.223,107940000.0
2008-07-25 21:59:00,79.226,79.226,79.208,79.223,90310000.0
2008-07-25 22:00:00,79.253,79.253,79.22,79.232,78760000.0
2008-07-25 22:02:00,79.217,79.225,79.208,79.225,88220000.0
2008-07-25 22:03:00,79.236,79.236,79.222,79.23,114020000.0
2008-07-25 22:06:00,79.248,79.261,79.239,79.247,136850000.0
2008-07-25 22:07:00,79.235,79.245,79.23,79.23,118860000.0
2008-07-25 22:09:00,79.257,79.257,79.249,79.249,114880000.0
2008-07-25 22:10:00,79.257,79.259,79.253,79.255,77010000.0
2008-07-25 22:11:00,79.229,79.236,79.229,79.236,70980000.0
2008-07-25 22:12:00,79.25,79.25,79.236,79.236,4700000.0
2008-07-25 22:13:00,79.238,79.241,79.231,79.231,97170000.0
2008-07-25 22:14:00,79.243,79.245,79.231,79.231,55620000.0
2008-07-25 22:15:00,79.254,79.254,79.225,79.232,108630000.0
2008-07-25 22:16:00,79.218,79.226,79.212,79.212,82460000.0
2008-07-25 22:17:00,79.221,79.228,79.22,79.221,83390000.0
2008-07-25 22:18:00,79.244,79.244,79.222,79.232,95040000.0
2008-07-25 22:21:00,79.238,79.239,79.236,79.238,104160000.0
2008-07-25 22:23:00,79.219,79.223,79.216,79.216,72380000.0
2008-07-25 22:24:00,79.233,79.233,79.208,79.208,6800000.0
2008-07-25 22:25:00,79.219,79.226,79.218,79.219,77380000.0
2008-07-25 22:26:00,79.226,79.226,79.212,79.219,57750000.0
2008-07-25 22:27:00,79.236,79.236,79.219,79.219,106490000.0
2008-07-25 22:28:00,79.21,79.227,79.209,79.227,95200000.0
2008-07-25 22:29:00,79.22,79.227,79.216,79.227,124130000.0
2008-07-25 22:30:00,79.246,79.248,79.239,79.239,64180000.0
2008-07-25 22:31:00,79.246,79.246,79.23,79.23,63820000.0
2008-07-25 22:33:00,79.234,79.234,79.222,79.225,121200000.0
2008-07-25 22:34:00,79.219,79.226,79.218,79.226,151820000.0
2008-07-25 22:35:00,79.22,79.227,79.22,79.226,81610000.0
2008-07-25 22:36:00,79.25,79.256,79.247,79.25,11660000.0
2008-07-25 22:37:00,79.254,79.266,79.247,79.251,110030000.0
2008-07-25 22:39:00,79.288,79.29,79.285,79.29,69510000.0
2008-07-25 22:42:00,79.28,79.28,79.277,79.278,53150000.0
2008-07-25 22:43:00,79.247,79.248,79.24,79.24,68850000.0
2008-07-25 22:44:00,79.249,79.25,79.247,79.248,62340000.0
2008-07-25 22:45:00,79.265,79.265,79.241,79.241,62340000.0
2008-07-25 22:47:00,79.247,79.247,79.239,79.239,58800000.0
2008-07-25 22:48:00,79.263,79.263,79.241,79.241,56910000.0
2008-07-25 22:49:00,79.246,79.25,79.245,79.248,80390000.0
2008-07-25 22:50:00,79.243,79.247,79.241,79.246,68600000.0
2008-07-25 22:51:00,79.275,79.275,79.253,79.257,86580000.0
2008-07-25 22:52:00,79.265,79.267,79.261,79.267,15030000.0
2008-07-25 22:53:00,79.276,79.276,79.258,79.267,34190000.0
2008-07-25 22:54:00,79.282,79.282,79.264,79.264,53740000.0
2008-07-25 22:55:00,79.269,79.274,79.261,79.261,61980000.0
2008-07-25 22:56:00,79.248,79.253,79.236,79.245,79100000.0
2008-07-25 22:57:00,79.271,79.271,79.242,79.261,55820000.0
2008-07-25 22:58:00,79.249,79.259,79.249,79.252,43090000.0
2008-07-25 22:59:00,79.23,79.239,79.214,79.225,112170000.0
2008-07-28 02:00:00,79.219,79.219,79.178,79.194,115830000.0
2008-07-28 02:02:00,79.199,79.209,79.198,79.199,96350000.0
2008-07-28 02:03:00,79.216,79.216,79.21,79.21,105980000.0
2008-07-28 02:04:00,79.223,79.242,79.212,79.238,116660000.0
2008-07-28 02:05:00,79.225,79.227,79.219,79.219,59140000.0
2008-07-28 02:06:00,79.245,79.245,79.223,79.229,106710000.0
2008-07-28 02:07:00,79.221,79.228,79.218,79.228,90640000.0
2008-07-28 02:09:00,79.246,79.246,79.224,79.228,37410000.0
2008-07-28 02:10:00,79.241,79.241,79.232,79.232,48330000.0
2008-07-28 02:12:00,79.272,79.272,79.253,79.253,67380000.0
2008-07-28 02:13:00,79.232,79.243,79.232,79.233,66600000.0
2008-07-28 02:14:00,79.244,79.244,79.232,79.232,62900000.0
2008-07-28 02:15:00,79.264,79.266,79.253,79.259,67580000.0
2008-07-28 02:16:00,79.247,79.254,79.241,79.249,82060000.0
2008-07-28 02:17:00,79.24,79.248,79.24,79.245,91540000.0
2008-07-28 02:18:00,79.251,79.253,79.241,79.248,85030000.0
2008-07-28 02:19:00,79.258,79.258,79.251,79.254,52400000.0
2008-07-28 02:20:00,79.249,79.257,79.243,79.257,53810000.0
2008-07-28 02:21:00,79.268,79.273,79.218,79.23,73970000.0
2008-07-28 02:23:00,79.238,79.238,79.229,79.23,76950000.0
2008-07-28 02:24:00,79.241,79.242,79.223,79.237,79970000.0
2008-07-28 02:25:00,79.219,79.221,79.213,79.221,73550000.0
2008-07-28 02:26:00,79.223,79.233,79.222,79.228,92430000.0
2008-07-28 02:27:00,79.246,79.257,79.228,79.228,47040000.0
2008-07-28 02:28:00,79.215,79.222,79.212,79.218,47190000.0
2008-07-28 02:29:00,79.229,79.25,79.229,79.233,90460000.0
2008-07-28 02:30:00,79.269,79.269,79.221,79.23,82450000.0
2008-07-28 02:31:00,79.237,79.249,79.23,79.233,84940000.0
2008-07-28 02:32:00,79.222,79.246,79.213,79.213,88750000.0
2008-07-28 02:33:00,79.237,79.237,79.205,79.22,130740000.0
2008-07-28 02:34:00,79.208,79.214,79.204,79.207,78120000.0
2008-07-28 02:35:00,79.223,79.234,79.22,79.234,74090000.0
2008-07-28 02:36:00,79.25,79.261,79.236,79.249,22910000.0
2008-07-28 02:37:00,79.259,79.259,79.237,79.237,76490000.0
2008-07-28 02:38:00,79.212,79.223,79.207,79.208,73280000.0
2008-07-28 02:39:00,79.205,79.205,79.191,79.198,73330000.0
2008-07-28 02:40:00,79.206,79.207,79.2,79.201,74200000.0
2008-07-28 02:41:00,79.19,79.197,79.189,79.197,86230000.0
2008-07-28 02:42:00,79.204,79.206,79.197,79.198,72570000.0
2008-07-28 02:43:00,79.203,79.21,79.197,79.21,128260000.0
2008-07-28 02:44:00,79.215,79.215,79.207,79.21,151770000.0
2008-07-28 02:45:00,79.237,79.237,79.213,79.213,105190000.0
2008-07-28 02:46:00,79.195,79.205,79.191,79.194,138430000.0
2008-07-28 02:47:00,79.195,79.197,79.19,79.194,77250000.0
2008-07-28 02:48:00,79.196,79.205,79.182,79.184,69270000.0
2008-07-28 02:49:00,79.188,79.193,79.182,79.184,73580000.0
2008-07-28 02:50:00,79.196,79.213,79.191,79.213,110190000.0
2008-07-28 02:51:00,79.223,79.224,79.208,79.211,43530000.0
2008-07-28 02:52:00,79.2,79.207,79.2,79.201,39510000.0
2008-07-28 02:53:00,79.19,79.195,79.189,79.195,17880000.0
2008-07-28 02:54:00,79.223,79.223,79.203,79.203,42290000.0
2008-07-28 02:55:00,79.204,79.208,79.192,79.198,41060000.0
2008-07-28 02:56:00,79.19,79.194,79.189,79.194,32750000.0
2008-07-28 02:57:00,79.218,79.218,79.189,79.201,46010000.0
2008-07-28 02:58:00,79.189,79.195,79.189,79.191,80240000.0
2008-07-28 02:59:00,79.2,79.206,79.2,79.206,96560000.0
2008-07-28 03:00:00,79.224,79.224,79.203,79.215,111280000.0
2008-07-28 03:01:00,79.2,79.206,79.2,79.205,95630000.0
2008-07-28 03:02:00,79.204,79.214,79.203,79.214,87280000.0
2008-07-28 03:03:00,79.239,79.24,79.2,79.222,124450000.0
2008-07-28 03:04:00,79.21,79.217,79.21,79.211,67800000.0
2008-07-28 03:05:00,79.206,79.214,79.203,79.205,59120000.0
2008-07-28 03:06:00,79.214,79.214,79.196,79.199,41770000.0
2008-07-28 03:08:00,79.21,79.224,79.206,79.22,40270000.0
2008-07-28 03:09:00,79.23,79.236,79.23,79.235,34290000.0
2008-07-28 03:10:00,79.221,79.223,79.206,79.217,104130000.0
2008-07-28 03:11:00,79.208,79.222,79.205,79.222,78980000.0
2008-07-28 03:12:00,79.22,79.236,79.208,79.22,39140000.0
2008-07-28 03:13:00,79.214,79.234,79.211,79.211,30160000.0
2008-07-28 03:14:00,79.223,79.225,79.222,79.225,53570000.0
2008-07-28 03:15:00,79.236,79.236,79.223,79.223,77680000.0
2008-07-28 03:16:00,79.229,79.236,79.222,79.232,80860000.0
2008-07-28 03:17:00,79.229,79.234,79.221,79.233,135060000.0
2008-07-28 03:18:00,79.225,79.232,79.218,79.225,90870000.0
2008-07-28 03:19:00,79.203,79.221,79.203,79.221,44760000.0
2008-07-28 03:20:00,79.209,79.22,79.201,79.201,40840000.0
2008-07-28 03:21:00,79.227,79.227,79.194,79.204,48260000.0
2008-07-28 03:22:00,79.191,79.196,79.188,79.188,56500000.0
2008-07-28 03:23:00,79.195,79.195,79.19,79.194,53400000.0
2008-07-28 03:24:00,79.205,79.205,79.19,79.19,47590000.0
2008-07-28 03:26:00,79.183,79.202,79.183,79.185,71070000.0
2008-07-28 03:27:00,79.201,79.204,79.183,79.189,44170000.0
2008-07-28 03:28:00,79.198,79.205,79.192,79.2,60410000.0
2008-07-28 03:29:00,79.184,79.189,79.179,79.186,43810000.0
2008-07-28 03:30:00,79.182,79.188,79.152,79.152,112400000.0
2008-07-28 03:31:00,79.163,79.171,79.16,79.168,58320000.0
2008-07-28 03:32:00,79.151,79.157,79.15,79.157,54430000.0
2008-07-28 03:33:00,79.159,79.169,79.151,79.154,52650000.0
2008-07-28 03:34:00,79.152,79.169,79.152,79.158,134080000.0
2008-07-28 03:35:00,79.173,79.174,79.165,79.172,106190000.0
2008-07-28 03:36:00,79.174,79.174,79.163,79.171,44300000.0
2008-07-28 03:37:00,79.179,79.191,79.175,79.191,81610000.0
2008-07-28 03:38:00,79.188,79.188,79.17,79.17,19240000.0
2008-07-28 03:39:00,79.19,79.19,79.169,79.169,56270000.0
2008-07-28 03:40:00,79.18,79.193,79.175,79.185,82910000.0
2008-07-28 03:41:00,79.188,79.2,79.161,79.184,96980000.0
2008-07-28 03:42:00,79.186,79.186,79.18,79.181,56860000.0
2008-07-28 03:44:00,79.169,79.169,79.144,79.151,99880000.0
2008-07-28 03:45:00,79.19,79.19,79.153,79.163,127840000.0
2008-07-28 03:46:00,79.156,79.174,79.155,79.166,65340000.0
2008-07-28 03:47:00,79.151,79.166,79.147,79.15,95090000.0
2008-07-28 03:48:00,79.16,79.16,79.138,79.138,69970000.0
2008-07-28 03:49:00,79.149,79.16,79.134,79.154,90080000.0
2008-07-28 03:50:00,79.152,79.164,79.148,79.152,67980000.0
2008-07-28 03:51:00,79.149,79.159,79.149,79.151,76040000.0
2008-07-28 03:52:00,79.132,79.136,79.13,79.136,81200000.0
2008-07-28 03:53:00,79.13,79.136,79.13,79.133,69730000.0
2008-07-28 03:54:00,79.169,79.169,79.13,79.133,84210000.0
2008-07-28 03:55:00,79.136,79.138,79.131,79.132,81070000.0
2008-07-28 03:56:00,79.124,79.145,79.124,79.134,109630000.0
2008-07-28 03:57:00,79.148,79.148,79.119,79.144,63230000.0
2008-07-28 03:58:00,79.112,79.132,79.112,79.132,90280000.0
2008-07-28 03:59:00,79.115,79.132,79.115,79.115,91800000.0
2008-07-28 04:00:00,79.133,79.135,79.113,79.119,90680000.0
2008-07-28 04:01:00,79.116,79.129,79.116,79.12,116790000.0
2008-07-28 04:02:00,79.115,79.117,79.11,79.115,121970000.0
2008-07-28 04:03:00,79.138,79.138,79.111,79.133,69580000.0
2008-07-28 04:04:00,79.127,79.127,79.119,79.123,72180000.0
2008-07-28 04:05:00,79.117,79.121,79.11,79.117,86690000.0
2008-07-28 04:06:00,79.145,79.148,79.139,79.141,87010000.0
2008-07-28 04:07:00,79.129,79.129,79.118,79.118,41540000.0
2008-07-28 04:08:00,79.112,79.131,79.112,79.121,80890000.0
2008-07-28 04:09:00,79.11,79.11,79.093,79.094,69210000.0
2008-07-28 04:10:00,79.102,79.113,79.094,79.113,112500000.0
2008-07-28 04:11:00,79.11,79.117,79.11,79.116,60320000.0
2008-07-28 04:12:00,79.112,79.113,79.101,79.101,28210000.0
2008-07-28 04:13:00,79.109,79.109,79.108,79.109,48330000.0
2008-07-28 04:14:00,79.108,79.122,79.107,79.118,64020000.0
2008-07-28 04:15:00,79.133,79.133,79.107,79.131,104760000.0
2008-07-28 04:16:00,79.112,79.124,79.112,79.112,71840000.0
2008-07-28 04:17:00,79.122,79.135,79.122,79.135,37670000.0
2008-07-28 04:18:00,79.125,79.133,79.113,79.119,64770000.0
2008-07-28 04:19:00,79.116,79.14,79.113,79.14,81910000.0
2008-07-28 04:20:00,79.118,79.131,79.109,79.109,26990000.0
2008-07-28 04:21:00,79.145,79.145,79.123,79.131,23620000.0
2008-07-28 04:22:00,79.144,79.157,79.133,79.15,38750000.0
2008-07-28 04:23:00,79.132,79.145,79.13,79.13,59170000.0
2008-07-28 04:24:00,79.156,79.169,79.131,79.131,81020000.0
2008-07-28 04:26:00,79.134,79.146,79.124,79.126,34310000.0
2008-07-28 04:27:00,79.135,79.136,79.125,79.131,52020000.0
2008-07-28 04:28:00,79.126,79.127,79.12,79.12,47810000.0
2008-07-28 04:30:00,79.141,79.141,79.116,79.117,61780000.0
2008-07-28 04:31:00,79.113,79.122,79.113,79.121,54320000.0
2008-07-28 04:32:00,79.12,79.121,79.112,79.121,19350000.0
2008-07-28 04:33:00,79.124,79.132,79.115,79.115,24850000.0
2008-07-28 04:34:00,79.117,79.118,79.115,79.117,47370000.0
2008-07-28 04:35:00,79.095,79.095,79.089,79.09,35340000.0
2008-07-28 04:36:00,79.107,79.108,79.106,79.107,33270000.0
2008-07-28 04:38:00,79.087,79.087,79.062,79.074,85390000.0
2008-07-28 04:39:00,79.077,79.08,79.066,79.076,136680000.0
2008-07-28 04:40:00,79.097,79.101,79.085,79.09,74340000.0
2008-07-28 04:41:00,79.097,79.102,79.084,79.09,99640000.0
2008-07-28 04:42:00,79.1,79.1,79.084,79.091,74070000.0
2008-07-28 04:43:00,79.096,79.098,79.083,79.084,53100000.0
2008-07-28 04:44:00,79.098,79.11,79.083,79.098,58450000.0
2008-07-28 04:45:00,79.116,79.116,79.095,79.096,35210000.0
2008-07-28 04:46:00,79.086,79.095,79.084,79.087,97680000.0
2008-07-28 04:47:00,79.088,79.096,79.083,79.089,94340000.0
2008-07-28 04:48:00,79.092,79.093,79.084,79.087,32160000.0
2008-07-28 04:49:00,79.093,79.099,79.08,79.095,64770000.0
2008-07-28 04:51:00,79.094,79.115,79.093,79.097,16560000.0
2008-07-28 04:52:00,79.093,79.101,79.092,79.095,50210000.0
2008-07-28 04:53:00,79.079,79.085,79.078,79.085,42570000.0
2008-07-28 04:54:00,79.097,79.097,79.071,79.078,25200000.0
2008-07-28 04:55:00,79.064,79.065,79.058,79.061,123070000.0
2008-07-28 04:56:00,79.072,79.081,79.053,79.075,99620000.0
2008-07-28 04:57:00,79.07,79.07,79.051,79.068,83470000.0
2008-07-28 04:58:00,79.054,79.057,79.051,79.052,69240000.0
2008-07-28 05:00:00,79.07,79.07,79.067,79.069,118250000.0
2008-07-28 05:01:00,79.039,79.04,79.037,79.038,43250000.0
2008-07-28 05:02:00,79.053,79.065,79.053,79.062,62160000.0
2008-07-28 05:03:00,79.063,79.071,79.052,79.071,83270000.0
2008-07-28 05:04:00,79.054,79.07,79.054,79.065,64180000.0
2008-07-28 05:05:00,79.042,79.052,79.042,79.043,55970000.0
2008-07-28 05:06:00,79.051,79.052,79.037,79.051,35320000.0
2008-07-28 05:08:00,79.026,79.042,79.016,79.016,80410000.0
2008-07-28 05:09:00,79.031,79.031,79.006,79.03,65250000.0
2008-07-28 05:10:00,79.014,79.016,79.007,79.007,78370000.0
2008-07-28 05:11:00,79.016,79.022,79.014,79.022,55590000.0
2008-07-28 05:12:00,79.03,79.045,79.024,79.044,59580000.0
2008-07-28 05:13:00,79.022,79.042,79.022,79.042,82190000.0
2008-07-28 05:14:00,79.017,79.025,79.011,79.011,62610000.0
2008-07-28 05:15:00,79.031,79.031,79.007,79.013,61460000.0
2008-07-28 05:16:00,79.005,79.015,79.004,79.015,68770000.0
2008-07-28 05:17:00,78.994,79.002,78.994,79.0,49600000.0
2008-07-28 05:18:00,79.004,79.004,78.992,78.992,38130000.0
2008-07-28 05:19:00,78.979,78.988,78.979,78.986,63160000.0
2008-07-28 05:20:00,79.002,79.02,78.995,79.02,68760000.0
2008-07-28 05:21:00,79.014,79.018,78.992,78.992,112200000.0
2008-07-28 05:22:00,78.998,79.004,78.991,79.002,92860000.0
2008-07-28 05:24:00,79.021,79.024,79.007,79.018,87700000.0
2008-07-28 05:25:00,79.017,79.017,79.01,79.016,139460000.0
2008-07-28 05:26:00,79.007,79.015,79.007,79.015,134090000.0
2008-07-28 05:27:00,79.034,79.037,79.013,79.018,69790000.0
2008-07-28 05:28:00,79.037,79.039,79.037,79.039,66550000.0
2008-07-28 05:29:00,79.028,79.035,79.022,79.03,68050000.0
2008-07-28 05:30:00,79.066,79.068,79.035,79.037,120860000.0
2008-07-28 05:31:00,79.035,79.04,79.023,79.026,87930000.0
2008-07-28 05:32:00,79.022,79.044,79.02,79.044,112370000.0
2008-07-28 05:33:00,79.075,79.075,79.027,79.037,54900000.0
2008-07-28 05:34:00,79.033,79.049,79.024,79.041,71300000.0
2008-07-28 05:36:00,79.046,79.053,79.046,79.048,84560000.0
2008-07-28 05:37:00,79.04,79.053,79.033,79.051,86550000.0
2008-07-28 05:38:00,79.033,79.052,79.032,79.034,103230000.0
2008-07-28 05:39:00,79.071,79.073,79.047,79.066,97670000.0
2008-07-28 05:40:00,79.027,79.036,79.027,79.036,60960000.0
2008-07-28 05:41:00,79.034,79.047,79.032,79.046,94300000.0
2008-07-28 05:42:00,79.05,79.05,79.046,79.048,88140000.0
2008-07-28 05:43:00,79.041,79.053,79.033,79.035,79840000.0
2008-07-28 05:44:00,79.023,79.046,79.023,79.045,98450000.0
2008-07-28 05:45:00,79.05,79.053,79.023,79.023,59080000.0
2008-07-28 05:46:00,79.03,79.045,79.022,79.029,91030000.0
2008-07-28 05:48:00,79.076,79.077,79.028,79.056,84070000.0
2008-07-28 05:49:00,79.021,79.041,79.021,79.041,70370000.0
2008-07-28 05:50:00,79.021,79.043,79.021,79.031,116700000.0
2008-07-28 05:51:00,79.083,79.083,79.03,79.046,94850000.0
2008-07-28 05:52:00,79.023,79.041,79.023,79.041,109340000.0
2008-07-28 05:53:00,79.017,79.029,79.012,79.023,128980000.0
2008-07-28 05:54:00,79.061,79.061,79.007,79.007,113330000.0
2008-07-28 05:55:00,78.998,79.016,78.997,79.003,104960000.0
2008-07-28 05:56:00,79.012,79.012,78.991,78.999,115110000.0
2008-07-28 05:57:00,78.995,79.001,78.984,78.988,92930000.0
2008-07-28 05:58:00,78.985,79.001,78.985,79.001,38930000.0
2008-07-28 05:59:00,78.999,78.999,78.995,78.998,74930000.0
2008-07-28 06:00:00,79.052,79.052,78.98,78.994,101560000.0
2008-07-28 06:01:00,79.01,79.01,78.99,78.997,108160000.0
2008-07-28 06:02:00,78.999,79.012,78.988,79.003,86280000.0
2008-07-28 06:03:00,78.994,79.004,78.994,79.0,74230000.0
2008-07-28 06:04:00,79.017,79.019,79.015,79.015,63170000.0
2008-07-28 06:05:00,79.01,79.02,79.003,79.004,90480000.0
2008-07-28 06:06:00,79.054,79.054,79.004,79.029,111750000.0
2008-07-28 06:07:00,79.007,79.019,79.006,79.009,83170000.0
2008-07-28 06:08:00,79.004,79.016,78.998,78.998,63630000.0
2008-07-28 06:09:00,79.019,79.023,78.995,79.013,98070000.0
2008-07-28 06:11:00,79.019,79.019,79.018,79.018,58530000.0
2008-07-28 06:12:00,79.029,79.03,79.028,79.028,76320000.0
2008-07-28 06:13:00,79.005,79.014,79.001,79.008,93430000.0
2008-07-28 06:14:00,79.021,79.021,79.008,79.015,130960000.0
2008-07-28 06:15:00,79.055,79.055,79.009,79.029,109940000.0
2008-07-28 06:16:00,79.002,79.011,79.0,79.009,79680000.0
2008-07-28 06:17:00,78.993,79.009,78.993,79.006,101010000.0
2008-07-28 06:18:00,79.006,79.012,78.992,79.012,80750000.0
2008-07-28 06:19:00,78.995,79.009,78.991,79.009,102640000.0
2008-07-28 06:20:00,78.99,78.999,78.988,78.993,122470000.0
2008-07-28 06:21:00,79.02,79.02,78.996,78.996,54430000.0
2008-07-28 06:22:00,79.003,79.017,79.0,79.007,104220000.0
2008-07-28 06:23:00,79.015,79.019,79.011,79.014,92690000.0
2008-07-28 06:24:00,79.072,79.072,79.016,79.016,111260000.0
2008-07-28 06:25:00,79.013,79.017,79.007,79.009,90120000.0
2008-07-28 06:26:00,79.015,79.017,79.009,79.009,50020000.0
2008-07-28 06:27:00,79.013,79.013,78.992,78.997,60410000.0
2008-07-28 06:28:00,78.99,79.003,78.979,78.99,119870000.0
2008-07-28 06:29:00,78.989,79.0,78.985,78.99,142450000.0
2008-07-28 06:30:00,79.047,79.047,78.981,78.991,108460000.0
2008-07-28 06:31:00,78.98,79.009,78.98,79.008,141310000.0
2008-07-28 06:32:00,78.99,79.013,78.987,78.987,158580000.0
2008-07-28 06:33:00,79.025,79.038,78.989,79.005,122510000.0
2008-07-28 06:34:00,79.002,79.003,78.984,78.992,94680000.0
2008-07-28 06:35:00,78.966,78.991,78.966,78.972,107320000.0
2008-07-28 06:36:00,78.984,78.984,78.972,78.982,76380000.0
2008-07-28 06:37:00,78.982,79.004,78.973,78.98,111460000.0
2008-07-28 06:38:00,79.0,79.018,78.978,78.978,148810000.0
2008-07-28 06:39:00,78.984,78.992,78.972,78.981,181680000.0
2008-07-28 06:40:00,78.971,78.989,78.971,78.979,120620000.0
2008-07-28 06:41:00,78.961,78.967,78.96,78.962,59420000.0
2008-07-28 06:42:00,78.969,78.99,78.95,78.981,66920000.0
2008-07-28 06:43:00,78.97,78.983,78.935,78.943,94040000.0
2008-07-28 06:44:00,78.951,78.951,78.931,78.95,135880000.0
2008-07-28 06:45:00,78.967,78.968,78.937,78.968,119200000.0
2008-07-28 06:46:00,78.939,78.945,78.923,78.923,92080000.0
2008-07-28 06:47:00,78.939,78.942,78.928,78.936,97270000.0
2008-07-28 06:48:00,78.934,78.943,78.926,78.931,125100000.0
2008-07-28 06:49:00,78.948,78.963,78.945,78.951,154710000.0
2008-07-28 06:51:00,78.958,78.964,78.953,78.964,81390000.0
2008-07-28 06:52:00,78.96,78.965,78.959,78.96,69280000.0
2008-07-28 06:53:00,78.963,78.981,78.963,78.972,58920000.0
2008-07-28 06:54:00,79.004,79.004,78.964,78.977,74940000.0
2008-07-28 06:55:00,78.964,78.968,78.952,78.96,90280000.0
2008-07-28 06:57:00,78.98,78.98,78.975,78.978,115740000.0
2008-07-28 06:58:00,78.979,78.993,78.977,78.993,108410000.0
2008-07-28 06:59:00,78.988,78.993,78.984,78.992,98590000.0
2008-07-28 07:00:00,79.004,79.008,78.977,78.995,114260000.0
2008-07-28 07:01:00,78.973,78.975,78.967,78.967,93080000.0
2008-07-28 07:02:00,78.981,78.99,78.964,78.969,65680000.0
2008-07-28 07:03:00,78.981,78.982,78.966,78.966,40030000.0
2008-07-28 07:04:00,78.963,78.967,78.949,78.964,48820000.0
2008-07-28 07:05:00,78.963,78.967,78.96,78.965,74820000.0
2008-07-28 07:06:00,78.957,78.96,78.953,78.956,110610000.0
2008-07-28 07:07:00,78.937,78.945,78.937,78.945,74660000.0
2008-07-28 07:08:00,78.957,78.959,78.957,78.958,56850000.0
2008-07-28 07:09:00,78.962,78.962,78.936,78.938,66970000.0
2008-07-28 07:10:00,78.95,78.961,78.942,78.948,89280000.0
2008-07-28 07:11:00,78.966,78.966,78.942,78.958,61470000.0
2008-07-28 07:12:00,78.971,78.971,78.952,78.96,75670000.0
2008-07-28 07:14:00,78.948,78.955,78.947,78.954,76870000.0
2008-07-28 07:15:00,79.022,79.031,79.019,79.021,99880000.0
2008-07-28 07:18:00,78.964,78.964,78.957,78.96,89360000.0
2008-07-28 07:21:00,78.969,78.975,78.966,78.968,137880000.0
2008-07-28 07:23:00,78.939,78.95,78.939,78.95,69010000.0
2008-07-28 07:24:00,78.958,78.958,78.943,78.951,101640000.0
2008-07-28 07:25:00,78.954,78.957,78.942,78.946,87550000.0
2008-07-28 07:26:00,78.949,78.951,78.944,78.946,112710000.0
2008-07-28 07:27:00,78.968,78.982,78.956,78.978,115310000.0
2008-07-28 07:28:00,78.951,78.978,78.951,78.959,108010000.0
2008-07-28 07:29:00,78.982,78.982,78.969,78.969,73980000.0
2008-07-28 07:30:00,78.978,78.979,78.95,78.963,115050000.0
2008-07-28 07:31:00,78.948,78.972,78.947,78.961,72770000.0
2008-07-28 07:33:00,79.012,79.012,78.957,78.967,37850000.0
2008-07-28 07:34:00,78.959,78.979,78.951,78.979,97160000.0
2008-07-28 07:35:00,78.954,78.957,78.949,78.951,106270000.0
2008-07-28 07:36:00,78.986,78.986,78.966,78.97,116890000.0
2008-07-28 07:37:00,78.985,79.002,78.976,78.993,118750000.0
2008-07-28 07:38:00,78.979,78.984,78.971,78.971,84030000.0
2008-07-28 07:39:00,78.987,78.996,78.982,78.995,88910000.0
2008-07-28 07:41:00,78.97,78.976,78.969,78.975,121450000.0
2008-07-28 07:42:00,78.998,78.998,78.977,78.983,114070000.0
2008-07-28 07:43:00,78.986,78.987,78.979,78.979,89450000.0
2008-07-28 07:44:00,78.985,78.99,78.981,78.986,101790000.0
2008-07-28 07:45:00,79.01,79.012,78.983,78.993,104090000.0
2008-07-28 07:46:00,78.984,79.001,78.984,78.996,53240000.0
2008-07-28 07:47:00,79.006,79.006,78.984,78.992,105070000.0
2008-07-28 07:48:00,78.992,79.015,78.992,79.014,78070000.0
2008-07-28 07:49:00,79.002,79.004,78.993,78.994,87480000.0
2008-07-28 07:50:00,79.001,79.019,78.991,79.019,40500000.0
2008-07-28 07:51:00,79.016,79.016,79.0,79.006,52720000.0
2008-07-28 07:52:00,79.001,79.004,79.0,79.0,23330000.0
2008-07-28 07:53:00,79.011,79.014,78.995,79.002,70990000.0
2008-07-28 07:54:00,79.011,79.016,78.993,78.999,67730000.0
2008-07-28 07:55:00,79.005,79.009,78.994,79.0,69030000.0
2008-07-28 07:56:00,78.996,79.009,78.988,78.992,63390000.0
2008-07-28 07:57:00,79.011,79.012,79.004,79.007,82770000.0
2008-07-28 07:58:00,78.99,79.01,78.988,78.99,104260000.0
2008-07-28 07:59:00,78.991,78.995,78.982,78.991,91650000.0
2008-07-28 08:00:00,79.008,79.009,78.984,78.995,50810000.0
2008-07-28 08:01:00,78.977,78.984,78.974,78.974,60040000.0
2008-07-28 08:02:00,78.964,78.972,78.96,78.96,74070000.0
2008-07-28 08:03:00,78.972,78.972,78.956,78.956,63010000.0
2008-07-28 08:04:00,78.963,78.991,78.958,78.99,74090000.0
2008-07-28 08:05:00,78.972,78.99,78.964,78.97,81740000.0
2008-07-28 08:06:00,78.99,78.99,78.963,78.977,68870000.0
2008-07-28 08:07:00,78.974,78.983,78.972,78.972,82860000.0
2008-07-28 08:08:00,78.981,78.993,78.975,78.989,48370000.0
2008-07-28 08:09:00,78.984,78.995,78.976,78.986,46160000.0
2008-07-28 08:10:00,78.99,78.993,78.974,78.987,87760000.0
2008-07-28 08:11:00,78.97,78.993,78.967,78.977,75530000.0
2008-07-28 08:12:00,78.983,78.983,78.954,78.966,81960000.0
2008-07-28 08:13:00,78.957,78.98,78.957,78.98,94900000.0
2008-07-28 08:14:00,78.972,78.98,78.95,78.968,124570000.0
2008-07-28 08:15:00,78.992,78.995,78.965,78.973,74230000.0
2008-07-28 08:16:00,78.963,78.99,78.963,78.99,79090000.0
2008-07-28 08:17:00,78.963,78.979,78.963,78.963,20010000.0
2008-07-28 08:18:00,78.991,78.991,78.966,78.972,78790000.0
2008-07-28 08:19:00,78.984,78.992,78.96,78.986,72520000.0
2008-07-28 08:20:00,78.986,78.987,78.979,78.979,71400000.0
2008-07-28 08:21:00,78.993,78.995,78.982,78.982,75000000.0
2008-07-28 08:22:00,78.976,79.005,78.976,78.982,99410000.0
2008-07-28 08:23:00,78.985,78.988,78.977,78.978,63630000.0
2008-07-28 08:24:00,79.007,79.007,78.986,79.002,114810000.0
2008-07-28 08:25:00,78.989,79.008,78.987,78.987,147690000.0
2008-07-28 08:26:00,78.98,78.987,78.97,78.973,106650000.0
2008-07-28 08:27:00,78.975,78.988,78.955,78.97,124000000.0
2008-07-28 08:28:00,78.964,78.987,78.956,78.967,90250000.0
2008-07-28 08:29:00,78.968,78.968,78.947,78.947,66950000.0
2008-07-28 08:30:00,78.947,78.96,78.935,78.945,75780000.0
2008-07-28 08:31:00,78.934,78.943,78.906,78.906,110300000.0
2008-07-28 08:32:00,78.907,78.92,78.9,78.903,50360000.0
2008-07-28 08:33:00,78.892,78.893,78.875,78.891,39800000.0
2008-07-28 08:34:00,78.883,78.891,78.882,78.885,15230000.0
2008-07-28 08:35:00,78.868,78.883,78.868,78.877,38200000.0
2008-07-28 08:36:00,78.899,78.916,78.891,78.903,36120000.0
2008-07-28 08:37:00,78.892,78.902,78.882,78.886,37340000.0
2008-07-28 08:38:00,78.884,78.915,78.884,78.915,41780000.0
2008-07-28 08:39:00,78.908,78.908,78.889,78.899,83240000.0
2008-07-28 08:40:00,78.91,78.924,78.902,78.917,100010000.0
2008-07-28 08:41:00,78.932,78.949,78.924,78.943,105930000.0
2008-07-28 08:42:00,78.941,78.954,78.933,78.94,89420000.0
2008-07-28 08:43:00,78.945,78.945,78.932,78.935,84880000.0
2008-07-28 08:44:00,78.941,78.951,78.931,78.943,131630000.0
2008-07-28 08:45:00,78.979,78.982,78.954,78.955,69660000.0
2008-07-28 08:46:00,78.953,78.982,78.953,78.962,65150000.0
2008-07-28 08:47:00,78.968,78.986,78.964,78.965,41160000.0
2008-07-28 08:48:00,78.991,78.993,78.961,78.961,27840000.0
2008-07-28 08:49:00,78.966,78.974,78.954,78.964,45090000.0
2008-07-28 08:50:00,78.956,78.956,78.896,78.898,36930000.0
2008-07-28 08:51:00,78.905,78.921,78.894,78.921,119020000.0
2008-07-28 08:52:00,78.893,78.902,78.875,78.902,91780000.0
2008-07-28 08:53:00,78.905,78.922,78.905,78.922,44960000.0
2008-07-28 08:54:00,78.939,78.939,78.938,78.938,32820000.0
2008-07-28 08:55:00,78.92,78.949,78.914,78.927,54710000.0
2008-07-28 08:56:00,78.924,78.924,78.869,78.902,81920000.0
2008-07-28 08:57:00,78.893,78.913,78.884,78.884,78990000.0
2008-07-28 08:58:00,78.874,78.885,78.863,78.868,154630000.0
2008-07-28 08:59:00,78.882,78.893,78.875,78.888,93130000.0
2008-07-28 09:00:00,78.881,78.881,78.86,78.863,49160000.0
2008-07-28 09:01:00,78.834,78.855,78.833,78.834,40970000.0
2008-07-28 09:02:00,78.838,78.856,78.837,78.85,52930000.0
2008-07-28 09:03:00,78.897,78.897,78.848,78.848,59560000.0
2008-07-28 09:04:00,78.857,78.863,78.852,78.862,58740000.0
2008-07-28 09:05:00,78.843,78.862,78.836,78.856,51960000.0
2008-07-28 09:06:00,78.855,78.861,78.844,78.859,70670000.0
2008-07-28 09:07:00,78.858,78.879,78.844,78.865,69080000.0
2008-07-28 09:08:00,78.865,78.876,78.862,78.867,45260000.0
2008-07-28 09:09:00,78.878,78.885,78.863,78.885,61370000.0
2008-07-28 09:10:00,78.878,78.89,78.866,78.883,42340000.0
2008-07-28 09:11:00,78.888,78.929,78.888,78.918,121830000.0
2008-07-28 09:12:00,78.918,78.924,78.905,78.92,53810000.0
2008-07-28 09:13:00,78.897,78.924,78.897,78.911,56350000.0
2008-07-28 09:14:00,78.891,78.909,78.889,78.9,49990000.0
2008-07-28 09:15:00,78.921,78.923,78.903,78.917,127530000.0
2008-07-28 09:16:00,78.934,78.954,78.925,78.928,107220000.0
2008-07-28 09:17:00,78.937,78.954,78.934,78.945,44740000.0
2008-07-28 09:18:00,78.96,78.963,78.933,78.949,82310000.0
2008-07-28 09:19:00,78.929,78.931,78.924,78.926,17920000.0
2008-07-28 09:20:00,78.918,78.922,78.904,78.912,52500000.0
2008-07-28 09:21:00,78.911,78.923,78.911,78.915,76430000.0
2008-07-28 09:22:00,78.914,78.915,78.904,78.904,100100000.0
2008-07-28 09:23:00,78.917,78.923,78.914,78.914,60810000.0
2008-07-28 09:24:00,78.925,78.925,78.913,78.913,97930000.0
2008-07-28 09:25:00,78.904,78.914,78.902,78.902,102820000.0
2008-07-28 09:26:00,78.901,78.904,78.887,78.887,131180000.0
2008-07-28 09:27:00,78.88,78.885,78.873,78.882,69630000.0
2008-07-28 09:28:00,78.878,78.901,78.878,78.893,85500000.0
2008-07-28 09:29:00,78.91,78.915,78.896,78.896,68600000.0
2008-07-28 09:30:00,78.9,78.908,78.886,78.887,93260000.0
2008-07-28 09:31:00,78.88,78.892,78.88,78.892,72420000.0
2008-07-28 09:32:00,78.908,78.921,78.897,78.921,78910000.0
2008-07-28 09:33:00,78.953,78.959,78.91,78.931,84120000.0
2008-07-28 09:34:00,78.921,78.923,78.902,78.907,64610000.0
2008-07-28 09:35:00,78.916,78.919,78.907,78.914,84110000.0
2008-07-28 09:36:00,78.918,78.918,78.895,78.895,74190000.0
2008-07-28 09:37:00,78.9,78.916,78.895,78.911,106030000.0
2008-07-28 09:38:00,78.893,78.893,78.878,78.879,60150000.0
2008-07-28 09:39:00,78.888,78.89,78.872,78.889,90550000.0
2008-07-28 09:40:00,78.875,78.913,78.874,78.913,94580000.0
2008-07-28 09:41:00,78.914,78.93,78.906,78.92,92200000.0
2008-07-28 09:42:00,78.931,78.938,78.921,78.927,116840000.0
2008-07-28 09:43:00,78.919,78.929,78.919,78.919,112160000.0
2008-07-28 09:44:00,78.926,78.927,78.92,78.922,63120000.0
2008-07-28 09:45:00,78.974,78.975,78.927,78.935,70560000.0
2008-07-28 09:46:00,78.909,78.916,78.908,78.915,89110000.0
2008-07-28 09:47:00,78.914,78.938,78.914,78.93,91010000.0
2008-07-28 09:48:00,78.94,78.953,78.924,78.951,41040000.0
2008-07-28 09:49:00,78.963,78.963,78.945,78.956,74560000.0
2008-07-28 09:50:00,78.963,78.965,78.955,78.956,71360000.0
2008-07-28 09:51:00,79.013,79.014,78.959,78.974,107660000.0
2008-07-28 09:52:00,78.969,78.981,78.964,78.981,61100000.0
2008-07-28 09:53:00,78.964,78.97,78.96,78.961,26350000.0
2008-07-28 09:54:00,78.971,78.971,78.955,78.965,45100000.0
2008-07-28 09:55:00,78.973,78.98,78.962,78.962,61570000.0
2008-07-28 09:57:00,78.972,78.974,78.941,78.945,120320000.0
2008-07-28 09:58:00,78.934,78.951,78.934,78.939,117530000.0
2008-07-28 09:59:00,78.931,78.936,78.931,78.935,88130000.0
2008-07-28 10:00:00,78.95,78.952,78.929,78.937,99770000.0
2008-07-28 10:01:00,78.927,78.943,78.921,78.939,112180000.0
2008-07-28 10:02:00,78.942,78.951,78.931,78.951,54290000.0
2008-07-28 10:03:00,78.952,78.952,78.928,78.928,110170000.0
2008-07-28 10:04:00,78.928,78.935,78.922,78.925,81830000.0
2008-07-28 10:05:00,78.926,78.927,78.921,78.927,83320000.0
2008-07-28 10:06:00,78.936,78.936,78.921,78.928,35560000.0
2008-07-28 10:07:00,78.927,78.932,78.923,78.924,49730000.0
2008-07-28 10:08:00,78.927,78.927,78.921,78.927,23040000.0
2008-07-28 10:09:00,78.924,78.93,78.921,78.922,64680000.0
2008-07-28 10:10:00,78.924,78.926,78.907,78.907,69980000.0
2008-07-28 10:11:00,78.909,78.911,78.894,78.911,66810000.0
2008-07-28 10:12:00,78.903,78.911,78.889,78.899,71980000.0
2008-07-28 10:13:00,78.908,78.91,78.906,78.909,78810000.0
2008-07-28 10:14:00,78.904,78.924,78.896,78.923,103090000.0
2008-07-28 10:15:00,78.929,78.929,78.906,78.916,92150000.0
2008-07-28 10:16:00,78.898,78.899,78.897,78.898,50280000.0
2008-07-28 10:17:00,78.906,78.912,78.892,78.902,54930000.0
2008-07-28 10:18:00,78.91,78.91,78.882,78.89,81910000.0
2008-07-28 10:20:00,78.899,78.907,78.887,78.887,119710000.0
2008-07-28 10:21:00,78.889,78.89,78.875,78.886,113720000.0
2008-07-28 10:22:00,78.877,78.895,78.866,78.873,95250000.0
2008-07-28 10:23:00,78.867,78.882,78.864,78.882,96230000.0
2008-07-28 10:24:00,78.879,78.883,78.864,78.883,112060000.0
2008-07-28 10:25:00,78.881,78.892,78.875,78.884,53210000.0
2008-07-28 10:26:00,78.901,78.903,78.887,78.887,103210000.0
2008-07-28 10:27:00,78.889,78.889,78.846,78.864,84350000.0
2008-07-28 10:28:00,78.847,78.857,78.847,78.848,77530000.0
2008-07-28 10:29:00,78.864,78.883,78.864,78.867,33680000.0
2008-07-28 10:30:00,78.857,78.857,78.835,78.85,50750000.0
2008-07-28 10:31:00,78.847,78.866,78.843,78.848,23000000.0
2008-07-28 10:32:00,78.86,78.862,78.854,78.859,70750000.0
2008-07-28 10:33:00,78.868,78.883,78.862,78.876,73510000.0
2008-07-28 10:34:00,78.87,78.883,78.866,78.867,65130000.0
2008-07-28 10:35:00,78.874,78.895,78.862,78.884,66210000.0
2008-07-28 10:36:00,78.917,78.921,78.896,78.914,89660000.0
2008-07-28 10:37:00,78.915,78.935,78.906,78.934,97230000.0
2008-07-28 10:38:00,78.921,78.932,78.916,78.916,89430000.0
2008-07-28 10:39:00,78.919,78.922,78.914,78.917,56890000.0
2008-07-28 10:40:00,78.928,78.95,78.928,78.944,55390000.0
2008-07-28 10:41:00,78.929,78.933,78.923,78.928,71220000.0
2008-07-28 10:42:00,78.938,78.954,78.929,78.947,55260000.0
2008-07-28 10:43:00,78.943,78.945,78.939,78.939,79810000.0
2008-07-28 10:44:00,78.935,78.954,78.935,78.945,81410000.0
2008-07-28 10:45:00,78.964,78.964,78.943,78.943,69660000.0
2008-07-28 10:46:00,78.947,78.949,78.946,78.947,85490000.0
2008-07-28 10:47:00,78.947,78.947,78.923,78.927,49850000.0
2008-07-28 10:48:00,78.941,78.941,78.925,78.932,49100000.0
2008-07-28 10:49:00,78.92,78.926,78.904,78.911,87620000.0
2008-07-28 10:50:00,78.907,78.924,78.907,78.911,82870000.0
2008-07-28 10:51:00,78.93,78.95,78.93,78.95,76020000.0
2008-07-28 10:52:00,78.947,78.953,78.933,78.939,93690000.0
2008-07-28 10:53:00,78.947,78.963,78.942,78.947,126610000.0
2008-07-28 10:54:00,78.964,78.973,78.952,78.972,68530000.0
2008-07-28 10:55:00,78.978,78.982,78.966,78.969,75490000.0
2008-07-28 10:56:00,78.952,78.963,78.952,78.963,22770000.0
2008-07-28 10:57:00,78.963,78.963,78.955,78.958,76340000.0
2008-07-28 10:58:00,78.973,78.99,78.967,78.973,80180000.0
2008-07-28 10:59:00,78.989,78.994,78.982,78.983,67920000.0
2008-07-28 11:00:00,78.975,78.979,78.95,78.967,84180000.0
2008-07-28 11:01:00,78.964,78.982,78.964,78.972,89410000.0
2008-07-28 11:02:00,78.981,78.992,78.967,78.969,62280000.0
2008-07-28 11:03:00,78.973,78.988,78.961,78.977,113470000.0
2008-07-28 11:04:00,78.969,78.979,78.951,78.979,149740000.0
2008-07-28 11:05:00,78.975,78.982,78.967,78.97,106760000.0
2008-07-28 11:06:00,78.963,78.995,78.963,78.984,133030000.0
2008-07-28 11:07:00,78.997,79.003,78.994,78.998,84890000.0
2008-07-28 11:08:00,78.987,78.994,78.983,78.983,70850000.0
2008-07-28 11:09:00,79.0,79.019,78.989,79.019,69720000.0
2008-07-28 11:10:00,79.013,79.022,79.007,79.007,110940000.0
2008-07-28 11:11:00,79.006,79.007,79.0,79.006,47490000.0
2008-07-28 11:12:00,79.016,79.024,79.015,79.015,39470000.0
2008-07-28 11:13:00,79.016,79.021,79.008,79.019,17130000.0
2008-07-28 11:14:00,79.023,79.054,79.02,79.051,45720000.0
2008-07-28 11:15:00,79.053,79.054,79.043,79.043,36720000.0
2008-07-28 11:16:00,79.046,79.051,79.032,79.032,36810000.0
2008-07-28 11:17:00,79.039,79.048,79.025,79.045,42230000.0
2008-07-28 11:18:00,79.031,79.031,79.015,79.019,78010000.0
2008-07-28 11:19:00,79.009,79.017,79.009,79.016,99230000.0
2008-07-28 11:20:00,79.002,79.008,79.0,79.0,114220000.0
2008-07-28 11:21:00,78.998,78.999,78.983,78.987,92270000.0
2008-07-28 11:22:00,79.011,79.013,78.994,79.013,87700000.0
2008-07-28 11:23:00,79.002,79.038,79.002,79.02,128780000.0
2008-07-28 11:24:00,79.071,79.071,79.022,79.041,67320000.0
2008-07-28 11:25:00,79.033,79.051,79.03,79.039,61030000.0
2008-07-28 11:26:00,79.034,79.046,79.034,79.04,38950000.0
2008-07-28 11:27:00,79.055,79.055,79.034,79.053,28580000.0
2008-07-28 11:28:00,79.04,79.05,79.04,79.045,38230000.0
2008-07-28 11:29:00,79.035,79.05,79.034,79.049,32710000.0
2008-07-28 11:30:00,79.05,79.051,79.036,79.036,121280000.0
2008-07-28 11:31:00,79.023,79.032,79.023,79.025,83790000.0
2008-07-28 11:32:00,79.034,79.054,79.034,79.054,39690000.0
2008-07-28 11:33:00,79.044,79.044,79.032,79.032,33710000.0
2008-07-28 11:34:00,79.04,79.052,79.034,79.049,52430000.0
2008-07-28 11:35:00,79.022,79.027,79.02,79.025,86440000.0
2008-07-28 11:36:00,79.051,79.052,79.029,79.034,87360000.0
2008-07-28 11:37:00,79.041,79.052,79.031,79.045,149350000.0
2008-07-28 11:38:00,79.034,79.045,79.034,79.044,100090000.0
2008-07-28 11:39:00,79.075,79.078,79.059,79.066,44750000.0
2008-07-28 11:40:00,79.052,79.071,79.052,79.071,46380000.0
2008-07-28 11:41:00,79.071,79.08,79.063,79.07,55080000.0
2008-07-28 11:42:00,79.08,79.11,79.069,79.11,59230000.0
2008-07-28 11:43:00,79.09,79.108,79.082,79.094,58520000.0
2008-07-28 11:44:00,79.094,79.094,79.068,79.074,51030000.0
2008-07-28 11:45:00,79.073,79.073,79.055,79.055,74170000.0
2008-07-28 11:46:00,79.056,79.079,79.046,79.068,70520000.0
2008-07-28 11:47:00,79.055,79.071,79.042,79.053,41880000.0
2008-07-28 11:48:00,79.055,79.067,79.051,79.055,63620000.0
2008-07-28 11:49:00,79.068,79.085,79.064,79.071,42840000.0
2008-07-28 11:50:00,79.07,79.071,79.042,79.042,117860000.0
2008-07-28 11:51:00,79.028,79.051,79.027,79.033,54570000.0
2008-07-28 11:52:00,79.043,79.05,79.026,79.026,58810000.0
2008-07-28 11:53:00,79.031,79.036,79.022,79.03,50750000.0
2008-07-28 11:54:00,79.047,79.055,79.044,79.055,127080000.0
2008-07-28 11:55:00,79.048,79.049,79.047,79.048,102010000.0
2008-07-28 11:56:00,79.05,79.051,79.036,79.039,40010000.0
2008-07-28 11:57:00,79.053,79.056,79.041,79.048,80730000.0
2008-07-28 11:59:00,79.042,79.056,79.042,79.048,114400000.0
2008-07-28 12:00:00,79.082,79.084,79.046,79.052,124630000.0
2008-07-28 12:01:00,79.03,79.039,79.015,79.017,82020000.0
2008-07-28 12:02:00,79.027,79.028,79.021,79.023,99780000.0
2008-07-28 12:03:00,79.038,79.046,79.024,79.033,117640000.0
2008-07-28 12:04:00,79.01,79.018,79.01,79.017,52980000.0
2008-07-28 12:05:00,79.031,79.046,79.023,79.044,109960000.0
2008-07-28 12:06:00,79.03,79.037,79.023,79.037,76380000.0
2008-07-28 12:07:00,79.039,79.053,79.039,79.048,89360000.0
2008-07-28 12:08:00,79.042,79.047,79.04,79.044,31290000.0
2008-07-28 12:09:00,79.065,79.065,79.033,79.046,48090000.0
2008-07-28 12:10:00,79.037,79.04,79.037,79.038,21270000.0
2008-07-28 12:11:00,79.046,79.048,79.041,79.042,66210000.0
2008-07-28 12:12:00,79.093,79.093,79.057,79.057,79610000.0
2008-07-28 12:13:00,79.055,79.057,79.051,79.051,70730000.0
2008-07-28 12:14:00,79.041,79.049,79.041,79.046,71930000.0
2008-07-28 12:15:00,79.082,79.082,79.056,79.066,87540000.0
2008-07-28 12:16:00,79.066,79.08,79.066,79.075,95470000.0
2008-07-28 12:17:00,79.072,79.092,79.072,79.08,89740000.0
2008-07-28 12:18:00,79.097,79.097,79.071,79.071,54950000.0
2008-07-28 12:19:00,79.078,79.086,79.073,79.075,56720000.0
2008-07-28 12:20:00,79.077,79.077,79.067,79.067,76090000.0
2008-07-28 12:21:00,79.079,79.083,79.074,79.074,62960000.0
2008-07-28 12:22:00,79.085,79.093,79.063,79.063,69630000.0
2008-07-28 12:23:00,79.073,79.092,79.073,79.075,80250000.0
2008-07-28 12:24:00,79.075,79.086,79.071,79.08,66570000.0
2008-07-28 12:25:00,79.07,79.085,79.062,79.069,88700000.0
2008-07-28 12:26:00,79.066,79.081,79.065,79.081,47000000.0
2008-07-28 12:27:00,79.09,79.09,79.065,79.076,45000000.0
2008-07-28 12:28:00,79.081,79.087,79.072,79.077,86870000.0
2008-07-28 12:29:00,79.071,79.077,79.07,79.072,81480000.0
2008-07-28 12:30:00,79.08,79.087,79.08,79.087,71950000.0
2008-07-28 12:31:00,79.077,79.085,79.067,79.078,89670000.0
2008-07-28 12:32:00,79.061,79.068,79.059,79.059,126800000.0
2008-07-28 12:33:00,79.065,79.066,79.06,79.062,73940000.0
2008-07-28 12:34:00,79.071,79.085,79.071,79.077,72510000.0
2008-07-28 12:35:00,79.07,79.077,79.07,79.073,22200000.0
2008-07-28 12:36:00,79.076,79.078,79.069,79.071,82310000.0
2008-07-28 12:37:00,79.063,79.086,79.063,79.077,82010000.0
2008-07-28 12:38:00,79.073,79.077,79.072,79.076,72970000.0
2008-07-28 12:39:00,79.089,79.092,79.078,79.078,84710000.0
2008-07-28 12:40:00,79.085,79.102,79.085,79.09,91230000.0
2008-07-28 12:41:00,79.098,79.099,79.094,79.096,66000000.0
2008-07-28 12:42:00,79.115,79.12,79.114,79.12,121080000.0
2008-07-28 12:43:00,79.102,79.114,79.09,79.099,146940000.0
2008-07-28 12:44:00,79.089,79.112,79.089,79.089,107300000.0
2008-07-28 12:45:00,79.1,79.101,79.085,79.087,131040000.0
2008-07-28 12:46:00,79.085,79.085,79.079,79.084,92770000.0
2008-07-28 12:47:00,79.096,79.1,79.095,79.099,66510000.0
2008-07-28 12:48:00,79.098,79.098,79.089,79.089,70930000.0
2008-07-28 12:49:00,79.085,79.09,79.079,79.083,110880000.0
2008-07-28 12:50:00,79.091,79.094,79.079,79.093,45140000.0
2008-07-28 12:51:00,79.09,79.106,79.085,79.092,38260000.0
2008-07-28 12:52:00,79.085,79.095,79.085,79.088,17360000.0
2008-07-28 12:53:00,79.082,79.103,79.081,79.097,44170000.0
2008-07-28 12:54:00,79.092,79.092,79.073,79.082,37190000.0
2008-07-28 12:55:00,79.068,79.069,79.066,79.066,31170000.0
2008-07-28 12:56:00,79.079,79.085,79.078,79.085,42050000.0
2008-07-28 12:57:00,79.082,79.082,79.061,79.062,82530000.0
2008-07-28 12:58:00,79.071,79.076,79.07,79.076,101820000.0
2008-07-28 12:59:00,79.064,79.065,79.053,79.053,106470000.0
2008-07-28 13:00:00,79.051,79.051,79.031,79.04,95540000.0
2008-07-28 13:01:00,79.031,79.045,79.031,79.037,90470000.0
2008-07-28 13:02:00,79.041,79.054,79.041,79.043,128480000.0
2008-07-28 13:03:00,79.043,79.046,79.029,79.036,75600000.0
2008-07-28 13:04:00,79.017,79.032,79.016,79.022,61940000.0
2008-07-28 13:05:00,79.026,79.027,79.02,79.021,36100000.0
2008-07-28 13:06:00,79.033,79.056,79.021,79.053,26010000.0
2008-07-28 13:07:00,79.051,79.059,79.05,79.053,41460000.0
2008-07-28 13:08:00,79.038,79.043,79.033,79.035,34940000.0
2008-07-28 13:09:00,79.032,79.047,79.023,79.031,117630000.0
2008-07-28 13:10:00,79.046,79.053,79.043,79.049,87390000.0
2008-07-28 13:11:00,79.044,79.044,79.033,79.04,41490000.0
2008-07-28 13:12:00,79.033,79.044,79.005,79.006,33140000.0
2008-07-28 13:13:00,78.993,79.012,78.965,78.985,56830000.0
2008-07-28 13:14:00,78.986,78.992,78.964,78.992,82150000.0
2008-07-28 13:15:00,79.01,79.01,78.989,78.995,79280000.0
2008-07-28 13:17:00,78.985,78.985,78.978,78.98,111380000.0
2008-07-28 13:18:00,78.996,79.015,78.983,79.014,113020000.0
2008-07-28 13:19:00,78.992,78.998,78.991,78.997,89060000.0
2008-07-28 13:20:00,79.008,79.01,79.006,79.008,101050000.0
2008-07-28 13:21:00,79.004,79.019,78.98,78.992,106060000.0
2008-07-28 13:22:00,79.003,79.009,78.983,78.983,56120000.0
2008-07-28 13:23:00,78.971,78.985,78.969,78.969,105990000.0
2008-07-28 13:24:00,78.979,78.996,78.973,78.996,76930000.0
2008-07-28 13:25:00,79.004,79.01,78.984,78.998,74920000.0
2008-07-28 13:26:00,79.007,79.007,78.995,79.004,34950000.0
2008-07-28 13:27:00,79.023,79.023,78.991,79.013,44680000.0
2008-07-28 13:28:00,79.009,79.019,79.006,79.006,23130000.0
2008-07-28 13:29:00,78.993,79.02,78.993,79.015,61280000.0
2008-07-28 13:30:00,79.013,79.034,79.013,79.019,71840000.0
2008-07-28 13:31:00,79.027,79.029,79.021,79.022,69600000.0
2008-07-28 13:32:00,79.026,79.031,79.023,79.027,59900000.0
2008-07-28 13:33:00,79.046,79.063,79.046,79.051,84090000.0
2008-07-28 13:34:00,79.076,79.076,79.059,79.059,92000000.0
2008-07-28 13:35:00,79.066,79.08,79.056,79.069,83570000.0
2008-07-28 13:36:00,79.057,79.065,79.05,79.057,50120000.0
2008-07-28 13:37:00,79.04,79.045,79.033,79.036,52650000.0
2008-07-28 13:38:00,79.05,79.05,79.026,79.031,77050000.0
2008-07-28 13:39:00,79.039,79.049,79.039,79.044,52760000.0
2008-07-28 13:40:00,79.024,79.042,79.024,79.034,75750000.0
2008-07-28 13:41:00,79.049,79.063,79.044,79.058,78600000.0
2008-07-28 13:42:00,79.077,79.083,79.062,79.062,66050000.0
2008-07-28 13:43:00,79.072,79.072,79.045,79.05,80240000.0
2008-07-28 13:44:00,79.041,79.046,79.04,79.04,45650000.0
2008-07-28 13:45:00,79.047,79.051,79.031,79.031,44120000.0
2008-07-28 13:46:00,79.054,79.054,79.022,79.037,89550000.0
2008-07-28 13:47:00,79.031,79.043,79.025,79.033,75430000.0
2008-07-28 13:48:00,79.052,79.054,79.042,79.054,74670000.0
2008-07-28 13:50:00,79.048,79.05,79.043,79.048,113190000.0
2008-07-28 13:51:00,79.051,79.052,79.041,79.05,110140000.0
2008-07-28 13:52:00,79.042,79.049,79.041,79.047,89880000.0
2008-07-28 13:53:00,79.056,79.066,79.052,79.058,100090000.0
2008-07-28 13:54:00,79.057,79.06,79.055,79.058,117160000.0
2008-07-28 13:55:00,79.039,79.04,79.037,79.038,51970000.0
2008-07-28 13:56:00,79.046,79.047,79.039,79.046,110180000.0
2008-07-28 13:57:00,79.069,79.069,79.046,79.046,76900000.0
2008-07-28 13:58:00,79.04,79.042,79.023,79.025,75440000.0
2008-07-28 13:59:00,79.014,79.03,79.014,79.015,34830000.0
2008-07-28 14:00:00,79.03,79.03,79.014,79.014,48020000.0
2008-07-28 14:01:00,79.021,79.037,79.008,79.018,20410000.0
2008-07-28 14:02:00,79.008,79.01,78.995,79.009,66660000.0
2008-07-28 14:03:00,79.021,79.027,79.011,79.02,79380000.0
2008-07-28 14:04:00,79.017,79.04,79.017,79.028,65260000.0
2008-07-28 14:05:00,79.026,79.047,79.023,79.031,64790000.0
2008-07-28 14:06:00,79.048,79.051,79.023,79.051,83260000.0
2008-07-28 14:07:00,79.031,79.044,79.016,79.024,106190000.0
2008-07-28 14:08:00,79.02,79.031,79.013,79.022,94890000.0
2008-07-28 14:09:00,79.033,79.042,79.02,79.028,49580000.0
2008-07-28 14:10:00,79.025,79.049,79.023,79.03,57540000.0
2008-07-28 14:11:00,79.044,79.045,79.026,79.03,74120000.0
2008-07-28 14:12:00,79.051,79.051,79.022,79.035,55330000.0
2008-07-28 14:14:00,79.022,79.027,79.019,79.022,115770000.0
2008-07-28 14:15:00,79.05,79.052,79.036,79.042,116770000.0
2008-07-28 14:16:00,79.032,79.046,79.027,79.041,87320000.0
2008-07-28 14:17:00,79.029,79.043,79.015,79.043,102300000.0
2008-07-28 14:18:00,79.038,79.041,79.023,79.035,111990000.0
2008-07-28 14:19:00,79.032,79.038,79.03,79.037,54030000.0
2008-07-28 14:20:00,79.029,79.034,79.014,79.014,120790000.0
2008-07-28 14:21:00,79.041,79.042,79.013,79.013,73870000.0
2008-07-28 14:22:00,79.0,79.024,79.0,79.024,78430000.0
2008-07-28 14:23:00,79.003,79.022,79.003,79.007,37450000.0
2008-07-28 14:24:00,79.006,79.012,78.992,79.003,50600000.0
2008-07-28 14:25:00,78.99,79.006,78.99,78.991,24990000.0
2008-07-28 14:26:00,78.995,78.999,78.983,78.999,67320000.0
2008-07-28 14:27:00,79.003,79.003,78.947,78.966,69970000.0
2008-07-28 14:28:00,78.973,78.992,78.973,78.987,61790000.0
2008-07-28 14:29:00,79.005,79.039,78.998,79.016,56930000.0
2008-07-28 14:30:00,79.038,79.052,79.034,79.034,79350000.0
2008-07-28 14:31:00,79.022,79.027,79.019,79.02,101430000.0
2008-07-28 14:32:00,79.035,79.049,79.029,79.039,89670000.0
2008-07-28 14:33:00,79.049,79.052,79.034,79.046,49490000.0
2008-07-28 14:34:00,79.036,79.047,79.034,79.045,56660000.0
2008-07-28 14:35:00,79.035,79.036,79.029,79.03,76290000.0
2008-07-28 14:36:00,79.045,79.053,79.032,79.048,53050000.0
2008-07-28 14:37:00,79.019,79.019,79.017,79.017,75350000.0
2008-07-28 14:38:00,79.019,79.02,78.992,79.009,77610000.0
2008-07-28 14:39:00,79.004,79.005,78.984,78.984,65720000.0
2008-07-28 14:40:00,78.967,78.983,78.965,78.965,80730000.0
2008-07-28 14:41:00,78.967,78.967,78.959,78.964,48220000.0
2008-07-28 14:42:00,78.979,78.98,78.971,78.975,51580000.0
2008-07-28 14:43:00,78.96,78.972,78.954,78.954,87200000.0
2008-07-28 14:44:00,78.962,78.977,78.962,78.963,80860000.0
2008-07-28 14:45:00,78.986,78.987,78.973,78.973,79160000.0
2008-07-28 14:46:00,78.964,78.983,78.962,78.962,96850000.0
2008-07-28 14:47:00,78.97,78.988,78.963,78.975,123970000.0
2008-07-28 14:48:00,78.976,78.979,78.968,78.977,70360000.0
2008-07-28 14:49:00,78.962,78.983,78.96,78.976,77280000.0
2008-07-28 14:50:00,78.972,78.992,78.972,78.992,22030000.0
2008-07-28 14:51:00,78.988,78.994,78.972,78.994,77800000.0
2008-07-28 14:52:00,78.987,78.987,78.978,78.987,75900000.0
2008-07-28 14:53:00,78.996,78.998,78.984,78.984,67820000.0
2008-07-28 14:54:00,78.995,79.01,78.985,79.01,78420000.0
2008-07-28 14:55:00,79.0,79.006,78.993,79.006,88050000.0
2008-07-28 14:56:00,79.012,79.012,78.992,79.004,71360000.0
2008-07-28 14:57:00,79.004,79.025,79.001,79.025,122740000.0
2008-07-28 14:58:00,79.002,79.007,78.999,79.007,143530000.0
2008-07-28 14:59:00,78.998,79.008,78.997,79.001,103630000.0
2008-07-28 15:00:00,79.018,79.025,79.018,79.025,123480000.0
2008-07-28 15:01:00,79.0,79.02,78.987,78.987,82280000.0
2008-07-28 15:02:00,78.986,79.006,78.98,78.996,63570000.0
2008-07-28 15:03:00,79.004,79.01,79.002,79.005,77690000.0
2008-07-28 15:04:00,78.992,79.002,78.976,79.001,115820000.0
2008-07-28 15:05:00,79.004,79.011,78.994,79.009,48230000.0
2008-07-28 15:06:00,78.998,79.02,78.998,79.017,43030000.0
2008-07-28 15:07:00,79.036,79.053,79.034,79.034,17690000.0
2008-07-28 15:08:00,79.046,79.046,79.012,79.027,44380000.0
2008-07-28 15:09:00,79.031,79.031,79.024,79.028,37010000.0
2008-07-28 15:10:00,79.024,79.033,79.024,79.032,32810000.0
2008-07-28 15:11:00,79.042,79.042,79.025,79.025,41730000.0
2008-07-28 15:12:00,79.025,79.027,79.019,79.02,83350000.0
2008-07-28 15:13:00,79.028,79.036,79.019,79.024,99840000.0
2008-07-28 15:14:00,79.012,79.018,79.01,79.013,112440000.0
2008-07-28 15:15:00,79.031,79.031,78.994,79.002,93320000.0
2008-07-28 15:16:00,79.01,79.013,79.004,79.008,84770000.0
2008-07-28 15:17:00,79.01,79.022,79.003,79.013,130640000.0
2008-07-28 15:18:00,79.013,79.015,78.995,78.995,70230000.0
2008-07-28 15:20:00,78.979,78.987,78.971,78.971,124410000.0
2008-07-28 15:21:00,78.97,78.973,78.95,78.965,118420000.0
2008-07-28 15:22:00,78.957,78.982,78.957,78.982,91570000.0
2008-07-28 15:23:00,78.966,78.969,78.947,78.964,98180000.0
2008-07-28 15:24:00,78.975,78.979,78.962,78.972,118700000.0
2008-07-28 15:25:00,78.973,78.973,78.961,78.961,52750000.0
2008-07-28 15:26:00,78.972,78.974,78.962,78.968,107680000.0
2008-07-28 15:27:00,78.98,78.987,78.977,78.982,82920000.0
2008-07-28 15:28:00,78.961,78.981,78.96,78.981,78100000.0
2008-07-28 15:29:00,78.981,78.995,78.981,78.994,36620000.0
2008-07-28 15:30:00,79.001,79.014,78.992,79.0,56310000.0
2008-07-28 15:31:00,78.99,78.996,78.99,78.995,23730000.0
2008-07-28 15:32:00,79.008,79.022,79.006,79.018,67190000.0
2008-07-28 15:33:00,79.008,79.022,78.986,79.001,78860000.0
2008-07-28 15:34:00,78.995,79.021,78.984,79.021,60710000.0
2008-07-28 15:35:00,79.007,79.029,78.984,79.002,70880000.0
2008-07-28 15:36:00,79.008,79.017,78.999,79.01,85750000.0
2008-07-28 15:37:00,78.996,79.013,78.996,79.005,102990000.0
2008-07-28 15:38:00,79.005,79.02,78.987,79.01,95690000.0
2008-07-28 15:39:00,79.033,79.052,79.022,79.022,51490000.0
2008-07-28 15:40:00,79.022,79.04,79.015,79.04,62910000.0
2008-07-28 15:41:00,79.013,79.022,79.006,79.022,70030000.0
2008-07-28 15:42:00,79.017,79.029,79.004,79.021,54380000.0
2008-07-28 15:43:00,78.995,79.023,78.994,79.007,72060000.0
2008-07-28 15:44:00,79.015,79.017,79.009,79.014,77710000.0
2008-07-28 15:45:00,79.027,79.032,79.014,79.014,67240000.0
2008-07-28 15:46:00,79.02,79.031,79.013,79.013,91560000.0
2008-07-28 15:47:00,79.006,79.018,79.006,79.009,50750000.0
2008-07-28 15:48:00,79.004,79.022,78.993,79.002,57220000.0
2008-07-28 15:49:00,79.025,79.026,79.007,79.026,88970000.0
2008-07-28 15:50:00,79.011,79.011,78.988,79.003,73270000.0
2008-07-28 15:51:00,79.011,79.031,79.01,79.031,75820000.0
2008-07-28 15:52:00,79.029,79.035,79.006,79.006,91860000.0
2008-07-28 15:53:00,79.008,79.014,79.002,79.008,127130000.0
2008-07-28 15:54:00,79.03,79.03,79.0,79.005,80170000.0
2008-07-28 15:55:00,78.991,79.014,78.982,78.999,79410000.0
2008-07-28 15:56:00,78.983,79.0,78.983,78.988,19970000.0
2008-07-28 15:57:00,79.011,79.019,78.996,79.012,73210000.0
2008-07-28 15:58:00,79.002,79.023,78.992,79.002,83860000.0
2008-07-28 15:59:00,79.015,79.04,79.012,79.026,71710000.0
2008-07-28 16:00:00,79.025,79.04,79.01,79.012,79920000.0
2008-07-28 16:01:00,79.014,79.018,78.998,79.003,96180000.0
2008-07-28 16:02:00,79.004,79.021,78.988,79.004,66780000.0
2008-07-28 16:03:00,79.011,79.019,79.001,79.009,119540000.0
2008-07-28 16:04:00,79.019,79.038,79.006,79.013,138510000.0
2008-07-28 16:05:00,79.001,79.023,78.995,79.006,112820000.0
2008-07-28 16:06:00,79.022,79.052,79.021,79.038,124980000.0
2008-07-28 16:07:00,79.05,79.053,79.033,79.042,99170000.0
2008-07-28 16:08:00,79.052,79.061,79.044,79.053,65680000.0
2008-07-28 16:09:00,79.061,79.071,79.049,79.057,80170000.0
2008-07-28 16:10:00,79.062,79.069,79.043,79.055,114760000.0
2008-07-28 16:11:00,79.037,79.044,79.033,79.042,46820000.0
2008-07-28 16:12:00,79.067,79.067,79.036,79.043,41410000.0
2008-07-28 16:13:00,79.037,79.052,79.037,79.037,14710000.0
2008-07-28 16:14:00,79.031,79.047,79.007,79.021,42290000.0
2008-07-28 16:15:00,79.009,79.012,78.995,78.997,37280000.0
2008-07-28 16:16:00,78.991,78.993,78.99,78.99,32560000.0
2008-07-28 16:17:00,78.979,78.984,78.978,78.984,43540000.0
2008-07-28 16:18:00,78.99,78.991,78.983,78.988,83840000.0
2008-07-28 16:19:00,78.996,78.997,78.991,78.997,102030000.0
2008-07-28 16:20:00,79.011,79.011,78.987,78.987,101980000.0
2008-07-28 16:21:00,78.982,78.983,78.971,78.971,94770000.0
2008-07-28 16:22:00,78.982,78.994,78.981,78.981,79530000.0
2008-07-28 16:23:00,78.983,78.983,78.969,78.98,129880000.0
2008-07-28 16:24:00,78.983,78.984,78.965,78.969,74340000.0
2008-07-28 16:25:00,78.974,78.977,78.97,78.971,60990000.0
2008-07-28 16:26:00,78.979,78.996,78.964,78.964,36820000.0
2008-07-28 16:27:00,78.977,78.984,78.97,78.984,23010000.0
2008-07-28 16:28:00,78.975,78.975,78.96,78.968,45210000.0
2008-07-28 16:29:00,78.968,78.974,78.963,78.97,39270000.0
2008-07-28 16:30:00,78.963,78.982,78.961,78.97,115000000.0
2008-07-28 16:31:00,78.963,78.981,78.963,78.97,87240000.0
2008-07-28 16:32:00,78.976,78.982,78.962,78.965,48330000.0
2008-07-28 16:33:00,78.969,78.969,78.931,78.931,37300000.0
2008-07-28 16:34:00,78.929,78.956,78.924,78.934,59330000.0
2008-07-28 16:35:00,78.943,78.963,78.937,78.95,77540000.0
2008-07-28 16:36:00,78.961,78.971,78.954,78.965,88410000.0
2008-07-28 16:37:00,78.953,78.962,78.952,78.954,154610000.0
2008-07-28 16:38:00,78.959,78.964,78.954,78.958,92930000.0
2008-07-28 16:39:00,78.958,78.961,78.948,78.96,49890000.0
2008-07-28 16:40:00,78.963,78.971,78.951,78.952,38720000.0
2008-07-28 16:41:00,78.973,78.981,78.961,78.973,54560000.0
2008-07-28 16:42:00,78.972,78.972,78.955,78.958,58860000.0
2008-07-28 16:43:00,78.953,78.966,78.936,78.936,61090000.0
2008-07-28 16:44:00,78.938,78.953,78.934,78.94,56550000.0
2008-07-28 16:45:00,78.955,78.955,78.941,78.952,73580000.0
2008-07-28 16:46:00,78.94,78.955,78.934,78.939,76340000.0
2008-07-28 16:47:00,78.924,78.935,78.924,78.935,44130000.0
2008-07-28 16:48:00,78.947,78.947,78.925,78.927,60390000.0
2008-07-28 16:49:00,78.928,78.934,78.91,78.918,45200000.0
2008-07-28 16:50:00,78.927,78.934,78.92,78.924,107560000.0
2008-07-28 16:51:00,78.933,78.939,78.924,78.936,54410000.0
2008-07-28 16:52:00,78.93,78.944,78.93,78.932,52210000.0
2008-07-28 16:53:00,78.937,78.949,78.933,78.944,55080000.0
2008-07-28 16:54:00,78.953,78.953,78.937,78.941,131540000.0
2008-07-28 16:55:00,78.952,78.952,78.933,78.939,106110000.0
2008-07-28 16:56:00,78.931,78.94,78.927,78.929,41830000.0
2008-07-28 16:57:00,78.932,78.934,78.924,78.934,80270000.0
2008-07-28 16:58:00,78.936,78.944,78.928,78.936,21450000.0
2008-07-28 16:59:00,78.929,78.932,78.924,78.927,51260000.0
2008-07-28 17:00:00,78.936,78.952,78.934,78.941,72220000.0
2008-07-28 17:01:00,78.93,78.944,78.924,78.942,99480000.0
2008-07-28 17:02:00,78.954,78.954,78.935,78.951,59370000.0
2008-07-28 17:03:00,78.944,78.944,78.932,78.932,85510000.0
2008-07-28 17:04:00,78.914,78.921,78.905,78.917,105470000.0
2008-07-28 17:05:00,78.928,78.933,78.92,78.929,133760000.0
2008-07-28 17:06:00,78.943,78.943,78.926,78.927,66800000.0
2008-07-28 17:07:00,78.919,78.919,78.88,78.889,89880000.0
2008-07-28 17:08:00,78.904,78.925,78.904,78.91,64520000.0
2008-07-28 17:09:00,78.921,78.922,78.898,78.9,88530000.0
2008-07-28 17:10:00,78.895,78.927,78.895,78.904,65930000.0
2008-07-28 17:11:00,78.916,78.918,78.912,78.912,78530000.0
2008-07-28 17:12:00,78.918,78.922,78.904,78.904,85830000.0
2008-07-28 17:13:00,78.895,78.902,78.888,78.9,66140000.0
2008-07-28 17:14:00,78.887,78.894,78.881,78.89,87470000.0
2008-07-28 17:15:00,78.891,78.893,78.883,78.883,78850000.0
2008-07-28 17:16:00,78.868,78.881,78.861,78.876,98770000.0
2008-07-28 17:17:00,78.868,78.877,78.855,78.855,63480000.0
2008-07-28 17:18:00,78.865,78.869,78.842,78.854,85650000.0
2008-07-28 17:19:00,78.861,78.873,78.857,78.858,85000000.0
2008-07-28 17:20:00,78.857,78.865,78.853,78.858,92570000.0
2008-07-28 17:21:00,78.86,78.861,78.826,78.826,109640000.0
2008-07-28 17:22:00,78.827,78.835,78.822,78.834,122550000.0
2008-07-28 17:23:00,78.818,78.841,78.818,78.836,64950000.0
2008-07-28 17:24:00,78.847,78.847,78.833,78.842,75620000.0
2008-07-28 17:25:00,78.836,78.843,78.829,78.837,87440000.0
2008-07-28 17:26:00,78.83,78.84,78.825,78.825,80340000.0
2008-07-28 17:27:00,78.821,78.832,78.813,78.831,41860000.0
2008-07-28 17:28:00,78.811,78.823,78.807,78.807,79420000.0
2008-07-28 17:29:00,78.81,78.83,78.805,78.813,72360000.0
2008-07-28 17:30:00,78.812,78.814,78.801,78.804,101310000.0
2008-07-28 17:31:00,78.815,78.83,78.805,78.827,56420000.0
2008-07-28 17:32:00,78.816,78.825,78.814,78.814,28820000.0
2008-07-28 17:33:00,78.81,78.815,78.8,78.809,45150000.0
2008-07-28 17:34:00,78.785,78.792,78.765,78.765,66880000.0
2008-07-28 17:35:00,78.769,78.772,78.753,78.772,104500000.0
2008-07-28 17:36:00,78.758,78.775,78.753,78.76,72380000.0
2008-07-28 17:37:00,78.756,78.763,78.753,78.76,36810000.0
2008-07-28 17:38:00,78.758,78.775,78.754,78.766,66200000.0
2008-07-28 17:39:00,78.735,78.76,78.734,78.753,71940000.0
2008-07-28 17:40:00,78.771,78.771,78.753,78.769,26490000.0
2008-07-28 17:41:00,78.766,78.767,78.765,78.766,25110000.0
2008-07-28 17:42:00,78.786,78.798,78.783,78.785,36370000.0
2008-07-28 17:43:00,78.779,78.798,78.776,78.786,60670000.0
2008-07-28 17:44:00,78.793,78.796,78.78,78.781,78800000.0
2008-07-28 17:45:00,78.798,78.803,78.793,78.799,92160000.0
2008-07-28 17:46:00,78.818,78.826,78.805,78.824,36660000.0
2008-07-28 17:47:00,78.826,78.827,78.819,78.823,45030000.0
2008-07-28 17:48:00,78.849,78.851,78.819,78.835,43010000.0
2008-07-28 17:49:00,78.825,78.828,78.821,78.825,45980000.0
2008-07-28 17:50:00,78.825,78.843,78.824,78.84,56980000.0
2008-07-28 17:51:00,78.858,78.859,78.857,78.858,45210000.0
2008-07-28 17:52:00,78.82,78.825,78.82,78.823,16510000.0
2008-07-28 17:53:00,78.839,78.842,78.832,78.835,33580000.0
2008-07-28 17:54:00,78.856,78.858,78.813,78.816,48540000.0
2008-07-28 17:55:00,78.79,78.815,78.77,78.787,37580000.0
2008-07-28 17:56:00,78.796,78.805,78.78,78.799,34970000.0
2008-07-28 17:57:00,78.816,78.818,78.803,78.807,48820000.0
2008-07-28 17:58:00,78.814,78.828,78.801,78.827,82100000.0
2008-07-28 17:59:00,78.827,78.843,78.812,78.818,144510000.0
2008-07-28 18:00:00,78.833,78.835,78.823,78.828,70820000.0
2008-07-28 18:01:00,78.844,78.872,78.838,78.872,98620000.0
2008-07-28 18:02:00,78.852,78.858,78.848,78.851,76600000.0
2008-07-28 18:03:00,78.863,78.871,78.853,78.866,53440000.0
2008-07-28 18:04:00,78.874,78.88,78.858,78.869,46710000.0
2008-07-28 18:06:00,78.882,78.882,78.849,78.864,114860000.0
2008-07-28 18:07:00,78.847,78.857,78.847,78.856,112150000.0
2008-07-28 18:08:00,78.857,78.874,78.856,78.874,91790000.0
2008-07-28 18:09:00,78.875,78.883,78.858,78.858,92580000.0
2008-07-28 18:10:00,78.857,78.86,78.856,78.858,107680000.0
2008-07-28 18:11:00,78.849,78.857,78.841,78.847,56110000.0
2008-07-28 18:12:00,78.865,78.865,78.842,78.853,103010000.0
2008-07-28 18:13:00,78.828,78.834,78.82,78.831,80310000.0
2008-07-28 18:14:00,78.83,78.836,78.812,78.813,77650000.0
2008-07-28 18:15:00,78.815,78.823,78.794,78.802,32360000.0
2008-07-28 18:16:00,78.807,78.821,78.804,78.821,47460000.0
2008-07-28 18:17:00,78.801,78.818,78.801,78.815,24610000.0
2008-07-28 18:18:00,78.823,78.831,78.806,78.831,63340000.0
2008-07-28 18:19:00,78.816,78.825,78.813,78.813,65470000.0
2008-07-28 18:20:00,78.82,78.836,78.815,78.823,62770000.0
2008-07-28 18:21:00,78.826,78.836,78.814,78.826,64950000.0
2008-07-28 18:22:00,78.801,78.819,78.792,78.794,83460000.0
2008-07-28 18:23:00,78.807,78.821,78.804,78.804,99560000.0
2008-07-28 18:24:00,78.811,78.822,78.804,78.81,90580000.0
2008-07-28 18:25:00,78.802,78.808,78.799,78.808,49830000.0
2008-07-28 18:26:00,78.794,78.813,78.794,78.801,58620000.0
2008-07-28 18:27:00,78.812,78.812,78.794,78.805,74580000.0
2008-07-28 18:28:00,78.792,78.8,78.78,78.79,57170000.0
2008-07-28 18:29:00,78.783,78.787,78.782,78.786,74670000.0
2008-07-28 18:30:00,78.848,78.848,78.815,78.815,75960000.0
2008-07-28 18:31:00,78.8,78.805,78.791,78.797,68670000.0
2008-07-28 18:32:00,78.797,78.827,78.797,78.823,80450000.0
2008-07-28 18:33:00,78.814,78.815,78.809,78.811,50980000.0
2008-07-28 18:34:00,78.797,78.808,78.796,78.799,44770000.0
2008-07-28 18:35:00,78.806,78.812,78.793,78.793,86320000.0
2008-07-28 18:36:00,78.81,78.814,78.795,78.814,77560000.0
2008-07-28 18:37:00,78.809,78.816,78.809,78.816,81150000.0
2008-07-28 18:38:00,78.792,78.802,78.791,78.793,94570000.0
2008-07-28 18:39:00,78.813,78.82,78.794,78.819,126220000.0
2008-07-28 18:40:00,78.8,78.815,78.8,78.801,75860000.0
2008-07-28 18:41:00,78.803,78.804,78.793,78.797,74490000.0
2008-07-28 18:42:00,78.797,78.818,78.795,78.803,22070000.0
2008-07-28 18:43:00,78.786,78.794,78.767,78.767,80090000.0
2008-07-28 18:44:00,78.76,78.76,78.737,78.759,73050000.0
2008-07-28 18:45:00,78.754,78.762,78.745,78.762,66300000.0
2008-07-28 18:46:00,78.747,78.771,78.747,78.77,83630000.0
2008-07-28 18:47:00,78.763,78.763,78.752,78.752,84870000.0
2008-07-28 18:48:00,78.769,78.769,78.735,78.739,74280000.0
2008-07-28 18:49:00,78.745,78.754,78.741,78.744,112410000.0
2008-07-28 18:50:00,78.749,78.762,78.736,78.738,150220000.0
2008-07-28 18:51:00,78.76,78.761,78.743,78.76,103710000.0
2008-07-28 18:52:00,78.761,78.781,78.753,78.762,124230000.0
2008-07-28 18:53:00,78.755,78.776,78.755,78.764,83630000.0
2008-07-28 18:54:00,78.763,78.763,78.752,78.758,66830000.0
2008-07-28 18:55:00,78.75,78.766,78.743,78.746,70800000.0
2008-07-28 18:56:00,78.747,78.762,78.746,78.756,111900000.0
2008-07-28 18:57:00,78.769,78.783,78.756,78.756,50220000.0
2008-07-28 18:58:00,78.763,78.779,78.758,78.762,43090000.0
2008-07-28 18:59:00,78.768,78.772,78.759,78.761,15250000.0
2008-07-28 19:00:00,78.79,78.79,78.756,78.768,42900000.0
2008-07-28 19:01:00,78.762,78.773,78.754,78.759,40540000.0
2008-07-28 19:02:00,78.776,78.79,78.775,78.789,33850000.0
2008-07-28 19:03:00,78.788,78.8,78.774,78.788,44080000.0
2008-07-28 19:04:00,78.796,78.796,78.789,78.789,78810000.0
2008-07-28 19:05:00,78.794,78.796,78.785,78.789,101410000.0
2008-07-28 19:06:00,78.809,78.81,78.805,78.808,109950000.0
2008-07-28 19:07:00,78.796,78.801,78.784,78.789,95140000.0
2008-07-28 19:08:00,78.786,78.81,78.785,78.785,83370000.0
2008-07-28 19:09:00,78.805,78.805,78.772,78.793,129520000.0
2008-07-28 19:10:00,78.781,78.786,78.775,78.778,71310000.0
2008-07-28 19:11:00,78.788,78.79,78.787,78.788,58260000.0
2008-07-28 19:12:00,78.799,78.802,78.775,78.784,41240000.0
2008-07-28 19:13:00,78.774,78.783,78.774,78.775,25390000.0
2008-07-28 19:14:00,78.772,78.777,78.772,78.773,40710000.0
2008-07-28 19:15:00,78.792,78.803,78.775,78.799,33070000.0
2008-07-28 19:16:00,78.778,78.799,78.778,78.783,111390000.0
2008-07-28 19:17:00,78.776,78.784,78.774,78.782,89240000.0
2008-07-28 19:18:00,78.802,78.803,78.784,78.785,43140000.0
2008-07-28 19:19:00,78.788,78.788,78.779,78.779,30890000.0
2008-07-28 19:20:00,78.795,78.801,78.776,78.796,52990000.0
2008-07-28 19:21:00,78.787,78.787,78.774,78.779,75250000.0
2008-07-28 19:22:00,78.774,78.783,78.772,78.777,89520000.0
2008-07-28 19:23:00,78.766,78.775,78.766,78.775,151660000.0
2008-07-28 19:24:00,78.808,78.808,78.768,78.78,99160000.0
2008-07-28 19:25:00,78.768,78.771,78.762,78.764,49880000.0
2008-07-28 19:26:00,78.779,78.779,78.763,78.763,43150000.0
2008-07-28 19:27:00,78.778,78.779,78.754,78.768,55910000.0
2008-07-28 19:28:00,78.76,78.775,78.753,78.759,60940000.0
2008-07-28 19:29:00,78.771,78.771,78.752,78.768,52440000.0
2008-07-28 19:30:00,78.773,78.774,78.763,78.771,50890000.0
2008-07-28 19:32:00,78.768,78.77,78.763,78.768,128600000.0
2008-07-28 19:33:00,78.78,78.78,78.764,78.77,128180000.0
2008-07-28 19:34:00,78.765,78.781,78.765,78.779,89980000.0
2008-07-28 19:35:00,78.76,78.773,78.755,78.764,108130000.0
2008-07-28 19:36:00,78.771,78.772,78.755,78.761,115230000.0
2008-07-28 19:37:00,78.756,78.773,78.753,78.757,63750000.0
2008-07-28 19:39:00,78.782,78.784,78.764,78.765,122580000.0
2008-07-28 19:40:00,78.773,78.782,78.765,78.776,112080000.0
2008-07-28 19:41:00,78.787,78.802,78.787,78.794,92020000.0
2008-07-28 19:42:00,78.807,78.813,78.797,78.797,102190000.0
2008-07-28 19:43:00,78.794,78.799,78.789,78.795,114660000.0
2008-07-28 19:44:00,78.79,78.8,78.79,78.796,50430000.0
2008-07-28 19:45:00,78.814,78.814,78.78,78.78,106360000.0
2008-07-28 19:46:00,78.782,78.787,78.775,78.781,75420000.0
2008-07-28 19:47:00,78.783,78.783,78.762,78.768,81120000.0
2008-07-28 19:48:00,78.779,78.792,78.772,78.792,35770000.0
2008-07-28 19:49:00,78.765,78.765,78.72,78.751,50240000.0
2008-07-28 19:50:00,78.758,78.766,78.746,78.765,22630000.0
2008-07-28 19:51:00,78.785,78.801,78.767,78.801,69040000.0
2008-07-28 19:52:00,78.798,78.803,78.792,78.792,74470000.0
2008-07-28 19:53:00,78.805,78.822,78.805,78.817,58140000.0
2008-07-28 19:54:00,78.816,78.821,78.805,78.816,60660000.0
2008-07-28 19:55:00,78.807,78.82,78.804,78.809,79890000.0
2008-07-28 19:56:00,78.811,78.814,78.795,78.812,96320000.0
2008-07-28 19:57:00,78.817,78.825,78.813,78.819,93110000.0
2008-07-28 19:58:00,78.792,78.806,78.792,78.798,47050000.0
2008-07-28 19:59:00,78.79,78.797,78.79,78.791,55070000.0
2008-07-28 20:00:00,78.804,78.82,78.786,78.805,77010000.0
2008-07-28 20:01:00,78.797,78.812,78.797,78.799,52300000.0
2008-07-28 20:02:00,78.791,78.801,78.784,78.788,79190000.0
2008-07-28 20:03:00,78.824,78.838,78.807,78.836,81280000.0
2008-07-28 20:04:00,78.823,78.839,78.814,78.828,64930000.0
2008-07-28 20:05:00,78.814,78.83,78.805,78.814,83980000.0
2008-07-28 20:06:00,78.83,78.83,78.809,78.823,46350000.0
2008-07-28 20:07:00,78.813,78.814,78.802,78.81,55880000.0
2008-07-28 20:08:00,78.815,78.823,78.794,78.822,81360000.0
2008-07-28 20:09:00,78.816,78.817,78.809,78.809,78690000.0
2008-07-28 20:10:00,78.819,78.83,78.812,78.828,74680000.0
2008-07-28 20:11:00,78.83,78.83,78.813,78.823,86890000.0
2008-07-28 20:12:00,78.824,78.824,78.812,78.819,126370000.0
2008-07-28 20:13:00,78.814,78.831,78.813,78.822,83440000.0
2008-07-28 20:14:00,78.811,78.824,78.81,78.811,80910000.0
2008-07-28 20:15:00,78.822,78.823,78.803,78.807,24260000.0
2008-07-28 20:16:00,78.822,78.831,78.815,78.819,75440000.0
2008-07-28 20:17:00,78.802,78.809,78.774,78.776,73870000.0
2008-07-28 20:18:00,78.79,78.803,78.778,78.778,76920000.0
2008-07-28 20:19:00,78.782,78.803,78.779,78.803,68610000.0
2008-07-28 20:20:00,78.798,78.807,78.787,78.801,87020000.0
2008-07-28 20:21:00,78.789,78.802,78.784,78.789,67770000.0
2008-07-28 20:22:00,78.797,78.82,78.797,78.807,114790000.0
2008-07-28 20:23:00,78.822,78.822,78.801,78.813,145710000.0
2008-07-28 20:24:00,78.827,78.829,78.825,78.826,106900000.0
2008-07-28 20:25:00,78.804,78.837,78.804,78.832,120650000.0
2008-07-28 20:26:00,78.814,78.829,78.813,78.823,89130000.0
2008-07-28 20:27:00,78.817,78.818,78.784,78.791,69990000.0
2008-07-28 20:28:00,78.787,78.802,78.784,78.802,74320000.0
2008-07-28 20:29:00,78.78,78.794,78.78,78.788,104640000.0
2008-07-28 20:30:00,78.804,78.824,78.792,78.821,44490000.0
2008-07-28 20:31:00,78.835,78.859,78.824,78.826,41370000.0
2008-07-28 20:32:00,78.84,78.86,78.838,78.841,14860000.0
2008-07-28 20:33:00,78.869,78.885,78.828,78.842,40660000.0
2008-07-28 20:34:00,78.836,78.862,78.836,78.862,39630000.0
2008-07-28 20:35:00,78.858,78.86,78.851,78.856,37280000.0
2008-07-28 20:36:00,78.876,78.881,78.861,78.868,45990000.0
2008-07-28 20:37:00,78.865,78.89,78.865,78.883,83600000.0
2008-07-28 20:38:00,78.874,78.875,78.864,78.875,93140000.0
2008-07-28 20:39:00,78.905,78.913,78.88,78.901,108080000.0
2008-07-28 20:40:00,78.88,78.902,78.866,78.866,89270000.0
2008-07-28 20:41:00,78.865,78.865,78.854,78.856,73930000.0
2008-07-28 20:42:00,78.876,78.876,78.848,78.873,132390000.0
2008-07-28 20:43:00,78.844,78.863,78.843,78.857,69720000.0
2008-07-28 20:44:00,78.836,78.838,78.822,78.822,57980000.0
2008-07-28 20:45:00,78.846,78.846,78.814,78.814,39750000.0
2008-07-28 20:46:00,78.819,78.848,78.819,78.821,23350000.0
2008-07-28 20:47:00,78.852,78.86,78.829,78.849,42910000.0
2008-07-28 20:48:00,78.855,78.855,78.831,78.839,37000000.0
2008-07-28 20:49:00,78.835,78.844,78.816,78.829,106170000.0
2008-07-28 20:50:00,78.815,78.837,78.814,78.822,87300000.0
2008-07-28 20:51:00,78.84,78.842,78.817,78.826,43450000.0
2008-07-28 20:52:00,78.828,78.833,78.815,78.831,36080000.0
2008-07-28 20:53:00,78.83,78.841,78.819,78.827,53330000.0
2008-07-28 20:54:00,78.84,78.851,78.835,78.851,82930000.0
2008-07-28 20:55:00,78.837,78.849,78.833,78.833,83130000.0
2008-07-28 20:56:00,78.834,78.835,78.823,78.828,146980000.0
2008-07-28 20:57:00,78.84,78.84,78.818,78.827,90950000.0
2008-07-28 20:58:00,78.81,78.826,78.8,78.821,46840000.0
2008-07-28 20:59:00,78.839,78.839,78.815,78.82,39870000.0
2008-07-28 21:00:00,78.838,78.841,78.827,78.835,55250000.0
2008-07-28 21:01:00,78.828,78.837,78.825,78.828,62090000.0
2008-07-28 21:02:00,78.838,78.839,78.835,78.838,56650000.0
2008-07-28 21:03:00,78.861,78.863,78.838,78.839,58050000.0
2008-07-28 21:04:00,78.831,78.836,78.824,78.832,72010000.0
2008-07-28 21:05:00,78.836,78.837,78.831,78.832,74090000.0
2008-07-28 21:06:00,78.833,78.834,78.821,78.834,42100000.0
2008-07-28 21:07:00,78.829,78.835,78.824,78.828,55650000.0
2008-07-28 21:08:00,78.837,78.845,78.834,78.839,46270000.0
2008-07-28 21:09:00,78.868,78.87,78.863,78.864,109310000.0
2008-07-28 21:10:00,78.828,78.852,78.828,78.851,49690000.0
2008-07-28 21:11:00,78.867,78.867,78.855,78.864,58540000.0
2008-07-28 21:12:00,78.89,78.891,78.871,78.878,55150000.0
2008-07-28 21:13:00,78.869,78.88,78.869,78.872,139730000.0
2008-07-28 21:14:00,78.853,78.871,78.853,78.871,107390000.0
2008-07-28 21:15:00,78.892,78.892,78.875,78.875,40460000.0
2008-07-28 21:16:00,78.848,78.85,78.846,78.848,81800000.0
2008-07-28 21:17:00,78.864,78.864,78.852,78.852,19940000.0
2008-07-28 21:18:00,78.882,78.885,78.871,78.871,51470000.0
2008-07-28 21:19:00,78.876,78.88,78.876,78.88,74850000.0
2008-07-28 21:20:00,78.874,78.884,78.874,78.877,106860000.0
2008-07-28 21:21:00,78.872,78.885,78.87,78.879,56490000.0
2008-07-28 21:22:00,78.868,78.87,78.867,78.869,90740000.0
2008-07-28 21:23:00,78.881,78.887,78.881,78.887,103820000.0
2008-07-28 21:24:00,78.901,78.903,78.886,78.886,124840000.0
2008-07-28 21:25:00,78.884,78.885,78.869,78.883,62700000.0
2008-07-28 21:27:00,78.889,78.889,78.864,78.872,110480000.0
2008-07-28 21:28:00,78.859,78.866,78.858,78.864,107170000.0
2008-07-28 21:29:00,78.857,78.866,78.852,78.858,85770000.0
2008-07-28 21:30:00,78.854,78.854,78.84,78.841,93510000.0
2008-07-28 21:31:00,78.846,78.856,78.841,78.856,105390000.0
2008-07-28 21:32:00,78.849,78.855,78.841,78.848,50880000.0
2008-07-28 21:33:00,78.857,78.857,78.842,78.854,108400000.0
2008-07-28 21:34:00,78.86,78.867,78.859,78.863,71240000.0
2008-07-28 21:35:00,78.864,78.864,78.85,78.851,73710000.0
2008-07-28 21:36:00,78.873,78.873,78.845,78.845,29430000.0
2008-07-28 21:37:00,78.83,78.836,78.83,78.836,46320000.0
2008-07-28 21:38:00,78.83,78.834,78.828,78.828,19430000.0
2008-07-28 21:39:00,78.833,78.833,78.824,78.824,59830000.0
2008-07-28 21:40:00,78.828,78.828,78.82,78.826,67830000.0
2008-07-28 21:41:00,78.821,78.827,78.82,78.827,63120000.0
2008-07-28 21:42:00,78.822,78.822,78.803,78.803,66020000.0
2008-07-28 21:43:00,78.805,78.805,78.8,78.801,78290000.0
2008-07-28 21:44:00,78.803,78.804,78.792,78.792,94130000.0
2008-07-28 21:45:00,78.801,78.805,78.787,78.787,88170000.0
2008-07-28 21:46:00,78.793,78.796,78.789,78.796,43220000.0
2008-07-28 21:47:00,78.79,78.794,78.784,78.784,53420000.0
2008-07-28 21:48:00,78.794,78.795,78.78,78.787,71340000.0
2008-07-28 21:49:00,78.78,78.785,78.779,78.785,56140000.0
2008-07-28 21:50:00,78.797,78.802,78.788,78.802,76670000.0
2008-07-28 21:51:00,78.83,78.83,78.809,78.809,70590000.0
2008-07-28 21:52:00,78.806,78.806,78.798,78.798,59510000.0
2008-07-28 21:53:00,78.805,78.806,78.799,78.806,85220000.0
2008-07-28 21:54:00,78.81,78.811,78.804,78.811,48280000.0
2008-07-28 21:55:00,78.797,78.808,78.794,78.795,47500000.0
2008-07-28 21:56:00,78.798,78.8,78.789,78.79,81790000.0
2008-07-28 21:57:00,78.805,78.808,78.779,78.783,74010000.0
2008-07-28 21:58:00,78.773,78.777,78.769,78.777,72500000.0
2008-07-28 21:59:00,78.788,78.79,78.786,78.787,86090000.0
2008-07-28 22:00:00,78.798,78.799,78.783,78.79,116780000.0
2008-07-28 22:01:00,78.784,78.786,78.781,78.785,68180000.0
2008-07-28 22:03:00,78.818,78.824,78.813,78.817,115290000.0
2008-07-28 22:04:00,78.797,78.799,78.796,78.798,118980000.0
2008-07-28 22:05:00,78.805,78.806,78.799,78.799,93410000.0
2008-07-28 22:06:00,78.808,78.813,78.802,78.808,102200000.0
2008-07-28 22:07:00,78.802,78.814,78.801,78.813,112210000.0
2008-07-28 22:08:00,78.809,78.813,78.803,78.805,51870000.0
2008-07-28 22:09:00,78.827,78.827,78.79,78.807,115170000.0
2008-07-28 22:10:00,78.804,78.806,78.799,78.802,79820000.0
2008-07-28 22:11:00,78.804,78.808,78.8,78.802,76520000.0
2008-07-28 22:12:00,78.839,78.839,78.836,78.838,40150000.0
2008-07-28 22:13:00,78.804,78.805,78.797,78.805,50190000.0
2008-07-28 22:14:00,78.795,78.795,78.791,78.795,21790000.0
2008-07-28 22:15:00,78.804,78.805,78.794,78.794,69700000.0
2008-07-28 22:16:00,78.799,78.804,78.79,78.804,75110000.0
2008-07-28 22:17:00,78.796,78.802,78.794,78.799,64920000.0
2008-07-28 22:18:00,78.832,78.832,78.811,78.813,66180000.0
2008-07-28 22:19:00,78.799,78.805,78.799,78.801,84900000.0
2008-07-28 22:20:00,78.806,78.806,78.791,78.797,103830000.0
2008-07-28 22:21:00,78.82,78.821,78.795,78.808,93320000.0
2008-07-28 22:22:00,78.801,78.805,78.788,78.788,51640000.0
2008-07-28 22:23:00,78.799,78.804,78.794,78.802,61380000.0
2008-07-28 22:24:00,78.805,78.805,78.791,78.793,73410000.0
2008-07-28 22:25:00,78.796,78.797,78.791,78.792,61140000.0
2008-07-28 22:27:00,78.796,78.8,78.787,78.797,118210000.0
2008-07-28 22:28:00,78.789,78.803,78.789,78.793,122720000.0
2008-07-28 22:29:00,78.803,78.803,78.792,78.797,92090000.0
2008-07-28 22:30:00,78.798,78.812,78.798,78.801,106940000.0
2008-07-28 22:31:00,78.804,78.805,78.792,78.793,116930000.0
2008-07-28 22:32:00,78.803,78.803,78.791,78.791,59150000.0
2008-07-28 22:33:00,78.819,78.82,78.816,78.819,111600000.0
2008-07-28 22:34:00,78.802,78.804,78.792,78.804,76710000.0
2008-07-28 22:35:00,78.787,78.803,78.787,78.79,93210000.0
2008-07-28 22:36:00,78.814,78.814,78.795,78.795,35970000.0
2008-07-28 22:39:00,78.799,78.804,78.788,78.804,117820000.0
2008-07-28 22:40:00,78.794,78.796,78.789,78.791,128700000.0
2008-07-28 22:41:00,78.796,78.8,78.79,78.796,94890000.0
2008-07-28 22:42:00,78.804,78.804,78.791,78.796,94620000.0
2008-07-28 22:43:00,78.795,78.797,78.79,78.792,114520000.0
2008-07-28 22:44:00,78.794,78.795,78.782,78.787,49790000.0
2008-07-28 22:45:00,78.803,78.803,78.794,78.797,104350000.0
2008-07-28 22:46:00,78.788,78.79,78.784,78.79,79530000.0
2008-07-28 22:47:00,78.793,78.799,78.788,78.789,81330000.0
2008-07-28 22:48:00,78.799,78.799,78.788,78.796,35190000.0
2008-07-28 22:51:00,78.808,78.81,78.803,78.808,119730000.0
2008-07-28 22:52:00,78.804,78.805,78.799,78.801,118300000.0
2008-07-28 22:54:00,78.812,78.814,78.8,78.803,127620000.0
2008-07-28 22:55:00,78.802,78.803,78.79,78.8,122010000.0
2008-07-28 22:56:00,78.803,78.807,78.79,78.79,93890000.0
2008-07-28 22:57:00,78.788,78.79,78.786,78.788,95540000.0
2008-07-28 22:58:00,78.778,78.787,78.778,78.786,125990000.0
2008-07-28 22:59:00,78.782,78.787,78.78,78.786,52920000.0
2008-07-28 23:00:00,78.797,78.797,78.781,78.796,115110000.0
2008-07-28 23:01:00,78.805,78.805,78.799,78.802,76360000.0
2008-07-28 23:02:00,78.806,78.81,78.806,78.808,82370000.0
2008-07-28 23:03:00,78.816,78.816,78.803,78.803,33010000.0
2008-07-28 23:04:00,78.805,78.807,78.8,78.8,51220000.0
2008-07-28 23:05:00,78.807,78.809,78.807,78.808,21240000.0
2008-07-28 23:06:00,78.814,78.819,78.809,78.817,63730000.0
2008-07-28 23:09:00,78.848,78.85,78.844,78.848,119870000.0
2008-07-28 23:11:00,78.806,78.806,78.797,78.806,121090000.0
2008-07-28 23:12:00,78.816,78.819,78.816,78.819,122220000.0
2008-07-28 23:15:00,78.831,78.831,78.803,78.803,126070000.0
2008-07-28 23:17:00,78.806,78.806,78.797,78.805,118630000.0
2008-07-28 23:18:00,78.811,78.813,78.803,78.811,124440000.0
2008-07-28 23:19:00,78.787,78.796,78.782,78.782,97640000.0
2008-07-28 23:20:00,78.79,78.796,78.79,78.795,108840000.0
2008-07-28 23:21:00,78.806,78.81,78.805,78.808,110860000.0
2008-07-28 23:24:00,78.808,78.81,78.803,78.808,118860000.0
2008-07-28 23:25:00,78.805,78.807,78.799,78.799,125540000.0
2008-07-28 23:26:00,78.805,78.808,78.799,78.799,95200000.0
2008-07-28 23:27:00,78.813,78.815,78.802,78.803,111720000.0
2008-07-28 23:29:00,78.805,78.81,78.798,78.8,122340000.0
2008-07-28 23:30:00,78.816,78.819,78.816,78.819,119480000.0
2008-07-28 23:31:00,78.808,78.812,78.807,78.808,94460000.0
2008-07-28 23:32:00,78.798,78.805,78.798,78.799,112260000.0
2008-07-28 23:33:00,78.802,78.805,78.79,78.798,113200000.0
2008-07-28 23:34:00,78.804,78.805,78.802,78.805,53300000.0
2008-07-28 23:35:00,78.795,78.795,78.782,78.793,106790000.0
2008-07-28 23:36:00,78.817,78.817,78.785,78.785,78700000.0
2008-07-28 23:37:00,78.786,78.796,78.783,78.783,84790000.0
2008-07-28 23:39:00,78.788,78.79,78.784,78.788,119090000.0
2008-07-28 23:41:00,78.788,78.79,78.784,78.788,115790000.0
2008-07-28 23:42:00,78.797,78.799,78.796,78.799,123030000.0
2008-07-28 23:43:00,78.781,78.795,78.781,78.782,98330000.0
2008-07-28 23:44:00,78.788,78.79,78.786,78.788,110050000.0
2008-07-28 23:45:00,78.834,78.838,78.829,78.831,111230000.0
2008-07-28 23:46:00,78.805,78.805,78.789,78.789,51830000.0
2008-07-28 23:47:00,78.799,78.799,78.791,78.799,113960000.0
2008-07-28 23:48:00,78.812,78.815,78.802,78.811,82480000.0
2008-07-28 23:49:00,78.798,78.806,78.798,78.799,85780000.0
2008-07-28 23:51:00,78.818,78.828,78.811,78.815,128890000.0
2008-07-28 23:52:00,78.815,78.818,78.81,78.818,118920000.0
2008-07-28 23:53:00,78.808,78.812,78.807,78.807,97130000.0
2008-07-28 23:54:00,78.828,78.83,78.826,78.828,102820000.0
2008-07-28 23:56:00,78.818,78.82,78.814,78.818,122220000.0
2008-07-28 23:57:00,78.827,78.829,78.826,78.828,127060000.0
2008-07-28 23:58:00,78.827,78.834,78.823,78.834,93100000.0
2008-07-28 23:59:00,78.825,78.827,78.821,78.821,109810000.0
2008-07-29 00:00:00,78.839,78.839,78.818,78.818,127410000.0
2008-07-29 00:02:00,78.801,78.808,78.798,78.804,127900000.0
2008-07-29 00:03:00,78.797,78.799,78.796,78.798,114070000.0
2008-07-29 00:05:00,78.804,78.812,78.803,78.806,126850000.0
2008-07-29 00:06:00,78.827,78.829,78.826,78.828,123330000.0
2008-07-29 00:07:00,78.816,78.818,78.809,78.81,91800000.0
2008-07-29 00:08:00,78.817,78.82,78.816,78.819,105030000.0
2008-07-29 00:09:00,78.837,78.84,78.835,78.838,126850000.0
2008-07-29 00:12:00,78.808,78.81,78.803,78.808,127490000.0
2008-07-29 00:15:00,78.856,78.859,78.849,78.85,121470000.0
2008-07-29 00:16:00,78.804,78.806,78.797,78.805,126230000.0
2008-07-29 00:17:00,78.803,78.807,78.798,78.798,88210000.0
2008-07-29 00:18:00,78.82,78.82,78.8,78.8,107250000.0
2008-07-29 00:19:00,78.806,78.808,78.801,78.802,122700000.0
2008-07-29 00:21:00,78.808,78.81,78.803,78.808,125400000.0
2008-07-29 00:23:00,78.815,78.815,78.808,78.812,121890000.0
2008-07-29 00:24:00,78.797,78.799,78.796,78.799,116400000.0
2008-07-29 00:25:00,78.816,78.818,78.808,78.809,92280000.0
2008-07-29 00:26:00,78.818,78.82,78.816,78.818,101190000.0
2008-07-29 00:27:00,78.831,78.831,78.813,78.821,124610000.0
2008-07-29 00:28:00,78.827,78.827,78.82,78.825,50650000.0
2008-07-29 00:29:00,78.838,78.838,78.828,78.828,111730000.0
2008-07-29 00:30:00,78.866,78.867,78.858,78.862,84660000.0
2008-07-29 00:32:00,78.818,78.82,78.814,78.818,123650000.0
2008-07-29 00:33:00,78.841,78.841,78.822,78.822,134970000.0
2008-07-29 00:34:00,78.808,78.818,78.808,78.81,98510000.0
2008-07-29 00:35:00,78.818,78.82,78.816,78.818,106830000.0
2008-07-29 00:36:00,78.826,78.83,78.826,78.828,123040000.0
2008-07-29 00:39:00,78.843,78.843,78.823,78.825,124660000.0
2008-07-29 00:41:00,78.81,78.816,78.808,78.815,121160000.0
2008-07-29 00:42:00,78.814,78.826,78.811,78.823,125160000.0
2008-07-29 00:43:00,78.831,78.834,78.82,78.82,91990000.0
2008-07-29 00:44:00,78.809,78.816,78.809,78.816,108090000.0
2008-07-29 00:45:00,78.841,78.841,78.823,78.823,122900000.0
2008-07-29 00:48:00,78.854,78.856,78.823,78.825,120200000.0
2008-07-29 00:50:00,78.825,78.826,78.819,78.819,126420000.0
2008-07-29 00:51:00,78.827,78.829,78.826,78.829,121540000.0
2008-07-29 00:52:00,78.824,78.827,78.817,78.818,90860000.0
2008-07-29 00:53:00,78.81,78.817,78.809,78.816,98450000.0
2008-07-29 00:54:00,78.829,78.829,78.814,78.819,119270000.0
2008-07-29 00:57:00,78.838,78.84,78.833,78.838,126550000.0
2008-07-29 00:58:00,78.806,78.809,78.806,78.808,116740000.0
2008-07-29 00:59:00,78.818,78.818,78.811,78.816,98150000.0
2008-07-29 01:00:00,78.84,78.841,78.815,78.826,106570000.0
2008-07-29 01:01:00,78.824,78.827,78.819,78.819,115930000.0
2008-07-29 01:03:00,78.828,78.83,78.823,78.828,121020000.0
2008-07-29 01:06:00,78.838,78.84,78.833,78.838,121070000.0
2008-07-29 01:07:00,78.807,78.817,78.807,78.81,118580000.0
2008-07-29 01:08:00,78.803,78.807,78.802,78.805,94630000.0
2008-07-29 01:09:00,78.83,78.83,78.803,78.803,107690000.0
2008-07-29 01:11:00,78.79,78.798,78.788,78.795,125800000.0
2008-07-29 01:12:00,78.802,78.803,78.793,78.8,135410000.0
2008-07-29 01:14:00,78.79,78.797,78.787,78.795,119840000.0
2008-07-29 01:15:00,78.828,78.828,78.792,78.792,117540000.0
2008-07-29 01:18:00,78.815,78.815,78.787,78.793,116080000.0
2008-07-29 01:21:00,78.803,78.803,78.784,78.786,122470000.0
2008-07-29 01:22:00,78.786,78.789,78.786,78.788,123950000.0
2008-07-29 01:24:00,78.818,78.82,78.814,78.818,119160000.0
2008-07-29 01:26:00,78.798,78.81,78.79,78.81,125400000.0
2008-07-29 01:27:00,78.808,78.811,78.796,78.806,127200000.0
2008-07-29 01:28:00,78.792,78.805,78.792,78.796,86730000.0
2008-07-29 01:29:00,78.803,78.807,78.793,78.798,106580000.0
2008-07-29 01:30:00,78.807,78.807,78.787,78.787,110120000.0
2008-07-29 01:31:00,78.783,78.783,78.771,78.771,57180000.0
2008-07-29 01:32:00,78.779,78.78,78.776,78.779,113060000.0
2008-07-29 01:33:00,78.791,78.791,78.763,78.782,77690000.0
2008-07-29 01:34:00,78.786,78.786,78.774,78.774,82380000.0
2008-07-29 01:35:00,78.774,78.774,78.761,78.773,36410000.0
2008-07-29 01:36:00,78.784,78.784,78.771,78.771,52720000.0
2008-07-29 01:37:00,78.762,78.767,78.76,78.763,26890000.0
2008-07-29 01:39:00,78.784,78.787,78.779,78.78,134420000.0
2008-07-29 01:40:00,78.786,78.786,78.781,78.781,120740000.0
2008-07-29 01:42:00,78.776,78.779,78.767,78.774,122380000.0
2008-07-29 01:43:00,78.769,78.777,78.768,78.777,124010000.0
2008-07-29 01:45:00,78.801,78.803,78.774,78.779,114890000.0
2008-07-29 01:46:00,78.766,78.777,78.759,78.767,127790000.0
2008-07-29 01:47:00,78.762,78.774,78.762,78.774,93350000.0
2008-07-29 01:48:00,78.768,78.769,78.757,78.762,107490000.0
2008-07-29 01:49:00,78.764,78.766,78.759,78.765,119730000.0
2008-07-29 01:50:00,78.759,78.76,78.757,78.757,51580000.0
2008-07-29 01:51:00,78.77,78.77,78.767,78.769,106500000.0
2008-07-29 01:52:00,78.766,78.767,78.76,78.762,81030000.0
2008-07-29 01:53:00,78.767,78.776,78.763,78.767,84160000.0
2008-07-29 01:54:00,78.781,78.783,78.775,78.778,34180000.0
2008-07-29 01:55:00,78.777,78.777,78.77,78.77,46390000.0
2008-07-29 01:56:00,78.778,78.78,78.777,78.778,23390000.0
2008-07-29 01:57:00,78.807,78.808,78.767,78.767,71550000.0
2008-07-29 01:58:00,78.779,78.783,78.763,78.783,77920000.0
2008-07-29 02:00:00,78.822,78.822,78.786,78.786,5260000.0
2008-07-29 02:01:00,78.777,78.778,78.769,78.778,89280000.0
2008-07-29 02:02:00,78.769,78.77,78.766,78.768,111480000.0
2008-07-29 02:03:00,78.807,78.811,78.806,78.809,100450000.0
2008-07-29 02:05:00,78.774,78.776,78.769,78.775,119500000.0
2008-07-29 02:06:00,78.784,78.784,78.764,78.764,6800000.0
2008-07-29 02:07:00,78.766,78.768,78.76,78.768,72790000.0
2008-07-29 02:08:00,78.775,78.776,78.771,78.771,73190000.0
2008-07-29 02:09:00,78.785,78.785,78.763,78.768,58590000.0
2008-07-29 02:10:00,78.758,78.767,78.758,78.767,104230000.0
2008-07-29 02:11:00,78.759,78.766,78.758,78.766,62990000.0
2008-07-29 02:12:00,78.789,78.789,78.786,78.788,55850000.0
2008-07-29 02:13:00,78.78,78.785,78.78,78.785,38420000.0
2008-07-29 02:14:00,78.78,78.796,78.78,78.788,49180000.0
2008-07-29 02:15:00,78.814,78.815,78.796,78.796,49720000.0
2008-07-29 02:16:00,78.8,78.8,78.788,78.796,100380000.0
2008-07-29 02:17:00,78.787,78.788,78.778,78.788,69340000.0
2008-07-29 02:18:00,78.816,78.816,78.782,78.782,90160000.0
2008-07-29 02:19:00,78.788,78.789,78.785,78.788,88330000.0
2008-07-29 02:21:00,78.824,78.824,78.795,78.795,101070000.0
2008-07-29 02:22:00,78.797,78.801,78.789,78.796,111380000.0
2008-07-29 02:23:00,78.803,78.806,78.797,78.805,125470000.0
2008-07-29 02:24:00,78.832,78.832,78.822,78.822,4510000.0
2008-07-29 02:25:00,78.816,78.818,78.81,78.81,87810000.0
2008-07-29 02:26:00,78.816,78.816,78.808,78.809,97040000.0
2008-07-29 02:27:00,78.829,78.83,78.826,78.829,106790000.0
2008-07-29 02:28:00,78.816,78.819,78.811,78.817,105850000.0
2008-07-29 02:29:00,78.812,78.833,78.807,78.833,111700000.0
2008-07-29 02:30:00,78.87,78.87,78.824,78.824,124880000.0
2008-07-29 02:31:00,78.827,78.827,78.82,78.82,7330000.0
2008-07-29 02:32:00,78.837,78.837,78.828,78.837,100170000.0
2008-07-29 02:33:00,78.85,78.85,78.812,78.821,118020000.0
2008-07-29 02:34:00,78.812,78.843,78.812,78.843,112870000.0
2008-07-29 02:35:00,78.819,78.834,78.819,78.834,113750000.0
2008-07-29 02:36:00,78.861,78.861,78.842,78.842,139610000.0
2008-07-29 02:37:00,78.848,78.848,78.84,78.84,7030000.0
2008-07-29 02:38:00,78.846,78.846,78.84,78.84,40540000.0
2008-07-29 02:39:00,78.857,78.864,78.854,78.864,42860000.0
2008-07-29 02:40:00,78.858,78.866,78.858,78.858,53500000.0
2008-07-29 02:41:00,78.87,78.87,78.864,78.868,100990000.0
2008-07-29 02:42:00,78.868,78.868,78.858,78.865,63060000.0
2008-07-29 02:43:00,78.857,78.866,78.853,78.866,100890000.0
2008-07-29 02:44:00,78.862,78.874,78.862,78.869,100010000.0
2008-07-29 02:45:00,78.912,78.912,78.884,78.89,117890000.0
2008-07-29 02:46:00,78.896,78.896,78.882,78.882,98840000.0
2008-07-29 02:47:00,78.884,78.884,78.871,78.884,116430000.0
2008-07-29 02:48:00,78.903,78.903,78.87,78.87,125760000.0
2008-07-29 02:49:00,78.873,78.875,78.869,78.875,11310000.0
2008-07-29 02:50:00,78.871,78.877,78.87,78.87,110940000.0
2008-07-29 02:51:00,78.953,78.953,78.876,78.876,93040000.0
2008-07-29 02:52:00,78.874,78.878,78.869,78.876,112400000.0
2008-07-29 02:53:00,78.868,78.876,78.859,78.875,116490000.0
2008-07-29 02:54:00,78.885,78.885,78.863,78.863,8680000.0
2008-07-29 02:55:00,78.857,78.871,78.857,78.868,9030000.0
2008-07-29 02:56:00,78.859,78.865,78.859,78.859,119350000.0
2008-07-29 02:57:00,78.869,78.873,78.862,78.862,11680000.0
2008-07-29 02:58:00,78.863,78.863,78.842,78.85,114720000.0
2008-07-29 02:59:00,78.854,78.854,78.833,78.833,123460000.0
2008-07-29 03:00:00,78.835,78.848,78.834,78.843,13000000.0
2008-07-29 03:01:00,78.848,78.852,78.826,78.83,115160000.0
2008-07-29 03:02:00,78.837,78.844,78.83,78.83,126380000.0
2008-07-29 03:03:00,78.836,78.836,78.819,78.834,10450000.0
2008-07-29 03:04:00,78.831,78.835,78.823,78.823,14920000.0
2008-07-29 03:05:00,78.825,78.825,78.811,78.819,122910000.0
2008-07-29 03:06:00,78.832,78.834,78.812,78.812,110630000.0
2008-07-29 03:07:00,78.8,78.815,78.8,78.8,114560000.0
2008-07-29 03:08:00,78.807,78.815,78.799,78.799,119500000.0
2008-07-29 03:09:00,78.814,78.814,78.804,78.813,8450000.0
2008-07-29 03:10:00,78.805,78.81,78.795,78.806,111010000.0
2008-07-29 03:12:00,78.822,78.822,78.785,78.806,120920000.0
2008-07-29 03:13:00,78.786,78.798,78.786,78.792,9950000.0
2008-07-29 03:14:00,78.806,78.807,78.8,78.8,70510000.0
2008-07-29 03:15:00,78.801,78.805,78.778,78.805,88380000.0
2008-07-29 03:16:00,78.784,78.805,78.784,78.805,88730000.0
2008-07-29 03:17:00,78.777,78.79,78.773,78.781,122800000.0
2008-07-29 03:18:00,78.785,78.785,78.763,78.763,102750000.0
2008-07-29 03:19:00,78.771,78.784,78.771,78.778,111260000.0
2008-07-29 03:20:00,78.766,78.773,78.762,78.767,125700000.0
2008-07-29 03:21:00,78.783,78.783,78.766,78.768,13440000.0
2008-07-29 03:22:00,78.757,78.764,78.752,78.764,90820000.0
2008-07-29 03:23:00,78.777,78.777,78.77,78.777,87330000.0
2008-07-29 03:24:00,78.774,78.774,78.745,78.745,106370000.0
2008-07-29 03:25:00,78.755,78.763,78.742,78.758,104540000.0
2008-07-29 03:26:00,78.742,78.762,78.742,78.762,109680000.0
2008-07-29 03:27:00,78.808,78.808,78.755,78.755,125690000.0
2008-07-29 03:29:00,78.754,78.755,78.748,78.748,124160000.0
2008-07-29 03:30:00,78.763,78.767,78.755,78.76,17280000.0
2008-07-29 03:31:00,78.765,78.765,78.752,78.756,14840000.0
2008-07-29 03:32:00,78.774,78.775,78.75,78.775,111890000.0
2008-07-29 03:33:00,78.796,78.796,78.774,78.774,102840000.0
2008-07-29 03:34:00,78.76,78.775,78.76,78.775,111160000.0
2008-07-29 03:35:00,78.769,78.784,78.769,78.784,122990000.0
2008-07-29 03:36:00,78.797,78.797,78.779,78.783,10370000.0
2008-07-29 03:37:00,78.797,78.797,78.797,78.797,1500000.0
2008-07-29 03:38:00,78.782,78.782,78.76,78.774,129790000.0
2008-07-29 03:39:00,78.786,78.786,78.786,78.786,1690000.0
2008-07-29 03:40:00,78.789,78.789,78.774,78.778,9210000.0
2008-07-29 03:41:00,78.768,78.772,78.767,78.768,115940000.0
2008-07-29 03:42:00,78.782,78.783,78.772,78.772,132360000.0
2008-07-29 03:43:00,78.762,78.772,78.762,78.771,10140000.0
2008-07-29 03:44:00,78.788,78.788,78.772,78.777,112380000.0
2008-07-29 03:45:00,78.793,78.794,78.776,78.786,100610000.0
2008-07-29 03:46:00,78.778,78.787,78.778,78.78,117900000.0
2008-07-29 03:48:00,78.846,78.846,78.799,78.799,10170000.0
2008-07-29 03:49:00,78.767,78.778,78.767,78.776,110340000.0
2008-07-29 03:50:00,78.786,78.795,78.782,78.787,119710000.0
2008-07-29 03:51:00,78.841,78.841,78.802,78.802,6240000.0
2008-07-29 03:52:00,78.788,78.808,78.788,78.806,11350000.0
2008-07-29 03:53:00,78.796,78.812,78.791,78.812,118690000.0
2008-07-29 03:54:00,78.833,78.833,78.815,78.815,5820000.0
2008-07-29 03:55:00,78.817,78.825,78.811,78.811,90910000.0
2008-07-29 03:56:00,78.821,78.834,78.815,78.834,110200000.0
2008-07-29 03:57:00,78.863,78.863,78.835,78.835,100110000.0
2008-07-29 03:58:00,78.841,78.856,78.841,78.847,110080000.0
2008-07-29 03:59:00,78.828,78.834,78.828,78.834,118340000.0
2008-07-29 04:00:00,78.852,78.852,78.824,78.826,10700000.0
2008-07-29 04:01:00,78.843,78.843,78.825,78.837,13640000.0
2008-07-29 04:02:00,78.844,78.844,78.83,78.837,127520000.0
2008-07-29 04:03:00,78.868,78.868,78.868,78.868,1500000.0
2008-07-29 04:04:00,78.82,78.84,78.82,78.831,86770000.0
2008-07-29 04:05:00,78.819,78.845,78.819,78.845,75130000.0
2008-07-29 04:06:00,78.846,78.847,78.842,78.847,56370000.0
2008-07-29 04:07:00,78.835,78.835,78.822,78.825,94430000.0
2008-07-29 04:08:00,78.818,78.827,78.818,78.827,61280000.0
2008-07-29 04:09:00,78.852,78.852,78.815,78.815,53100000.0
2008-07-29 04:10:00,78.819,78.831,78.814,78.818,41220000.0
2008-07-29 04:11:00,78.81,78.816,78.81,78.81,44750000.0
2008-07-29 04:12:00,78.842,78.842,78.815,78.836,51640000.0
2008-07-29 04:13:00,78.811,78.823,78.803,78.803,102760000.0
2008-07-29 04:14:00,78.811,78.818,78.81,78.818,72760000.0
2008-07-29 04:15:00,78.824,78.826,78.812,78.826,97130000.0
2008-07-29 04:16:00,78.818,78.82,78.816,78.819,96920000.0
2008-07-29 04:17:00,78.802,78.809,78.8,78.801,111210000.0
2008-07-29 04:18:00,78.828,78.832,78.826,78.828,106690000.0
2008-07-29 04:19:00,78.81,78.825,78.802,78.825,110790000.0
2008-07-29 04:20:00,78.802,78.821,78.802,78.81,123370000.0
2008-07-29 04:21:00,78.814,78.829,78.814,78.825,12250000.0
2008-07-29 04:22:00,78.818,78.818,78.818,78.818,4500000.0
2008-07-29 04:23:00,78.801,78.809,78.8,78.801,109510000.0
2008-07-29 04:24:00,78.824,78.824,78.81,78.81,100730000.0
2008-07-29 04:26:00,78.789,78.795,78.789,78.789,127650000.0
2008-07-29 04:27:00,78.808,78.808,78.784,78.787,8110000.0
2008-07-29 04:28:00,78.783,78.795,78.783,78.795,6010000.0
2008-07-29 04:29:00,78.786,78.801,78.784,78.797,129050000.0
2008-07-29 04:30:00,78.8,78.8,78.785,78.785,7320000.0
2008-07-29 04:31:00,78.787,78.799,78.784,78.797,19760000.0
2008-07-29 04:32:00,78.772,78.779,78.772,78.779,111800000.0
2008-07-29 04:33:00,78.796,78.796,78.763,78.763,100530000.0
2008-07-29 04:34:00,78.766,78.767,78.76,78.767,110790000.0
2008-07-29 04:35:00,78.78,78.792,78.772,78.787,122990000.0
2008-07-29 04:36:00,78.799,78.803,78.786,78.797,18250000.0
2008-07-29 04:37:00,78.77,78.781,78.77,78.778,10370000.0
2008-07-29 04:38:00,78.761,78.775,78.761,78.769,107890000.0
2008-07-29 04:39:00,78.775,78.775,78.762,78.762,103910000.0
2008-07-29 04:40:00,78.772,78.785,78.772,78.778,113270000.0
2008-07-29 04:41:00,78.777,78.779,78.774,78.777,130910000.0
2008-07-29 04:42:00,78.777,78.786,78.765,78.769,16770000.0
2008-07-29 04:44:00,78.757,78.762,78.756,78.758,111090000.0
2008-07-29 04:45:00,78.792,78.792,78.754,78.762,125860000.0
2008-07-29 04:46:00,78.752,78.752,78.752,78.752,4140000.0
2008-07-29 04:47:00,78.779,78.78,78.776,78.778,112290000.0
2008-07-29 04:48:00,78.756,78.763,78.751,78.758,99130000.0
2008-07-29 04:49:00,78.775,78.775,78.753,78.764,112910000.0
2008-07-29 04:51:00,78.779,78.779,78.751,78.751,13530000.0
2008-07-29 04:52:00,78.745,78.756,78.736,78.738,19620000.0
2008-07-29 04:53:00,78.727,78.729,78.724,78.727,124480000.0
2008-07-29 04:54:00,78.736,78.742,78.725,78.742,16340000.0
2008-07-29 04:55:00,78.726,78.735,78.723,78.723,9220000.0
2008-07-29 04:56:00,78.736,78.743,78.721,78.721,112770000.0
2008-07-29 04:57:00,78.751,78.751,78.723,78.736,118040000.0
2008-07-29 04:58:00,78.735,78.75,78.728,78.736,18800000.0
2008-07-29 04:59:00,78.734,78.764,78.734,78.764,115890000.0
2008-07-29 05:00:00,78.756,78.763,78.734,78.763,127900000.0
2008-07-29 05:01:00,78.756,78.77,78.754,78.767,17710000.0
2008-07-29 05:02:00,78.755,78.756,78.747,78.749,123280000.0
2008-07-29 05:03:00,78.789,78.789,78.789,78.789,1690000.0
2008-07-29 05:04:00,78.74,78.745,78.74,78.745,3000000.0
2008-07-29 05:05:00,78.749,78.763,78.744,78.759,117510000.0
2008-07-29 05:06:00,78.749,78.761,78.736,78.74,98480000.0
2008-07-29 05:07:00,78.728,78.744,78.728,78.738,109270000.0
2008-07-29 05:08:00,78.726,78.728,78.723,78.727,127550000.0
2008-07-29 05:09:00,78.741,78.745,78.727,78.745,12820000.0
2008-07-29 05:10:00,78.725,78.736,78.725,78.727,12020000.0
2008-07-29 05:11:00,78.74,78.755,78.74,78.747,125170000.0
2008-07-29 05:12:00,78.742,78.742,78.732,78.732,5070000.0
2008-07-29 05:13:00,78.718,78.725,78.718,78.725,8080000.0
2008-07-29 05:15:00,78.746,78.748,78.746,78.748,3940000.0
2008-07-29 05:16:00,78.754,78.766,78.752,78.766,13320000.0
2008-07-29 05:17:00,78.759,78.773,78.753,78.773,116170000.0
2008-07-29 05:18:00,78.828,78.828,78.76,78.762,119510000.0
2008-07-29 05:19:00,78.773,78.783,78.767,78.767,8120000.0
2008-07-29 05:20:00,78.765,78.765,78.757,78.765,120780000.0
2008-07-29 05:21:00,78.796,78.796,78.768,78.768,4690000.0
2008-07-29 05:23:00,78.748,78.773,78.748,78.773,135790000.0
2008-07-29 05:24:00,78.775,78.776,78.77,78.776,14280000.0
2008-07-29 05:25:00,78.757,78.763,78.751,78.763,12330000.0
2008-07-29 05:26:00,78.74,78.753,78.736,78.746,117870000.0
2008-07-29 05:27:00,78.746,78.748,78.744,78.747,119190000.0
2008-07-29 05:29:00,78.743,78.756,78.743,78.754,115000000.0
2008-07-29 05:30:00,78.746,78.749,78.744,78.747,128090000.0
2008-07-29 05:31:00,78.751,78.751,78.737,78.74,10320000.0
2008-07-29 05:32:00,78.735,78.736,78.727,78.729,126630000.0
2008-07-29 05:33:00,78.751,78.751,78.743,78.743,3010000.0
2008-07-29 05:35:00,78.751,78.765,78.751,78.765,113530000.0
2008-07-29 05:36:00,78.755,78.762,78.743,78.762,116070000.0
2008-07-29 05:37:00,78.76,78.773,78.76,78.772,7370000.0
2008-07-29 05:38:00,78.751,78.76,78.751,78.756,121770000.0
2008-07-29 05:39:00,78.772,78.774,78.758,78.773,119630000.0
2008-07-29 05:40:00,78.775,78.787,78.775,78.78,13890000.0
2008-07-29 05:41:00,78.77,78.782,78.765,78.769,115710000.0
2008-07-29 05:42:00,78.783,78.783,78.766,78.767,124820000.0
2008-07-29 05:43:00,78.744,78.745,78.74,78.745,12400000.0
2008-07-29 05:44:00,78.759,78.76,78.756,78.759,96730000.0
2008-07-29 05:45:00,78.777,78.777,78.77,78.77,108600000.0
2008-07-29 05:46:00,78.761,78.773,78.754,78.768,96510000.0
2008-07-29 05:48:00,78.777,78.779,78.774,78.777,127430000.0
2008-07-29 05:49:00,78.756,78.756,78.751,78.751,6010000.0
2008-07-29 05:50:00,78.741,78.761,78.741,78.749,120100000.0
2008-07-29 05:51:00,78.746,78.77,78.742,78.749,16760000.0
2008-07-29 05:52:00,78.758,78.773,78.752,78.773,110920000.0
2008-07-29 05:53:00,78.767,78.775,78.767,78.775,118800000.0
2008-07-29 05:54:00,78.766,78.766,78.766,78.766,1500000.0
2008-07-29 05:56:00,78.766,78.767,78.759,78.767,108610000.0
2008-07-29 05:57:00,78.767,78.768,78.76,78.765,99000000.0
2008-07-29 05:58:00,78.759,78.767,78.759,78.766,112190000.0
2008-07-29 05:59:00,78.758,78.766,78.758,78.766,119920000.0
2008-07-29 06:00:00,78.81,78.81,78.767,78.767,9200000.0
2008-07-29 06:01:00,78.786,78.786,78.772,78.772,6950000.0
2008-07-29 06:02:00,78.776,78.778,78.774,78.777,127920000.0
2008-07-29 06:03:00,78.78,78.784,78.778,78.778,14090000.0
2008-07-29 06:04:00,78.758,78.765,78.758,78.764,5640000.0
2008-07-29 06:05:00,78.785,78.785,78.771,78.778,71970000.0
2008-07-29 06:06:00,78.804,78.804,78.774,78.774,89200000.0
2008-07-29 06:07:00,78.779,78.78,78.776,78.778,91120000.0
2008-07-29 06:08:00,78.761,78.768,78.76,78.76,108780000.0
2008-07-29 06:09:00,78.776,78.776,78.762,78.768,97740000.0
2008-07-29 06:10:00,78.757,78.762,78.756,78.758,111180000.0
2008-07-29 06:12:00,78.806,78.808,78.806,78.808,4320000.0
2008-07-29 06:13:00,78.767,78.767,78.76,78.761,94460000.0
2008-07-29 06:15:00,78.763,78.763,78.75,78.75,100200000.0
2008-07-29 06:16:00,78.758,78.765,78.753,78.758,104040000.0
2008-07-29 06:17:00,78.749,78.755,78.748,78.749,118780000.0
2008-07-29 06:18:00,78.801,78.801,78.757,78.757,8420000.0
2008-07-29 06:19:00,78.751,78.758,78.748,78.749,118890000.0
2008-07-29 06:20:00,78.758,78.774,78.752,78.774,87400000.0
2008-07-29 06:21:00,78.809,78.809,78.754,78.754,77630000.0
2008-07-29 06:22:00,78.766,78.766,78.74,78.74,50030000.0
2008-07-29 06:23:00,78.751,78.762,78.74,78.74,94200000.0
2008-07-29 06:24:00,78.744,78.745,78.732,78.74,68600000.0
2008-07-29 06:25:00,78.747,78.747,78.741,78.741,48210000.0
2008-07-29 06:26:00,78.729,78.738,78.729,78.738,40300000.0
2008-07-29 06:27:00,78.768,78.769,78.766,78.767,41990000.0
2008-07-29 06:28:00,78.748,78.765,78.744,78.75,53130000.0
2008-07-29 06:29:00,78.753,78.775,78.753,78.775,96730000.0
2008-07-29 06:30:00,78.858,78.858,78.773,78.775,64360000.0
2008-07-29 06:33:00,78.799,78.8,78.796,78.799,108980000.0
2008-07-29 06:34:00,78.778,78.792,78.773,78.773,102200000.0
2008-07-29 06:36:00,78.792,78.792,78.773,78.779,120260000.0
2008-07-29 06:38:00,78.773,78.804,78.773,78.804,108100000.0
2008-07-29 06:39:00,78.797,78.797,78.783,78.788,104930000.0
2008-07-29 06:40:00,78.804,78.81,78.796,78.808,109010000.0
2008-07-29 06:41:00,78.8,78.822,78.8,78.822,119740000.0
2008-07-29 06:42:00,78.817,78.827,78.804,78.827,15380000.0
2008-07-29 06:43:00,78.812,78.812,78.799,78.801,12200000.0
2008-07-29 06:44:00,78.791,78.796,78.79,78.791,94120000.0
2008-07-29 06:45:00,78.845,78.845,78.806,78.806,104340000.0
2008-07-29 06:46:00,78.803,78.803,78.776,78.795,99030000.0
2008-07-29 06:47:00,78.79,78.803,78.785,78.803,113320000.0
2008-07-29 06:48:00,78.858,78.858,78.791,78.796,118500000.0
2008-07-29 06:49:00,78.777,78.777,78.777,78.777,2630000.0
2008-07-29 06:50:00,78.77,78.785,78.77,78.775,114580000.0
2008-07-29 06:51:00,78.799,78.802,78.779,78.789,124320000.0
2008-07-29 06:52:00,78.78,78.78,78.737,78.769,13040000.0
2008-07-29 06:53:00,78.776,78.783,78.754,78.777,71450000.0
2008-07-29 06:54:00,78.766,78.771,78.754,78.761,69580000.0
2008-07-29 06:55:00,78.75,78.775,78.75,78.775,76190000.0
2008-07-29 06:56:00,78.766,78.766,78.726,78.748,46690000.0
2008-07-29 06:57:00,78.753,78.764,78.744,78.764,78010000.0
2008-07-29 06:58:00,78.758,78.765,78.744,78.748,109380000.0
2008-07-29 06:59:00,78.754,78.754,78.741,78.749,89140000.0
2008-07-29 07:00:00,78.766,78.768,78.762,78.762,73580000.0
2008-07-29 07:01:00,78.776,78.777,78.77,78.77,53040000.0
2008-07-29 07:02:00,78.762,78.768,78.761,78.765,87370000.0
2008-07-29 07:03:00,78.8,78.8,78.762,78.762,62800000.0
2008-07-29 07:04:00,78.767,78.767,78.761,78.761,48270000.0
2008-07-29 07:05:00,78.751,78.763,78.751,78.751,38860000.0
2008-07-29 07:06:00,78.804,78.804,78.748,78.752,42370000.0
2008-07-29 07:07:00,78.75,78.771,78.75,78.758,51190000.0
2008-07-29 07:08:00,78.766,78.766,78.756,78.766,101480000.0
2008-07-29 07:09:00,78.783,78.783,78.763,78.768,63520000.0
2008-07-29 07:10:00,78.777,78.777,78.771,78.771,98270000.0
2008-07-29 07:11:00,78.759,78.768,78.759,78.767,88230000.0
2008-07-29 07:12:00,78.779,78.78,78.776,78.779,109830000.0
2008-07-29 07:15:00,78.82,78.82,78.777,78.777,120830000.0
2008-07-29 07:16:00,78.784,78.787,78.784,78.787,4690000.0
2008-07-29 07:17:00,78.771,78.795,78.771,78.795,95770000.0
2008-07-29 07:18:00,78.787,78.793,78.774,78.793,111850000.0
2008-07-29 07:19:00,78.77,78.777,78.768,78.776,102000000.0
2008-07-29 07:20:00,78.778,78.793,78.773,78.78,113370000.0
2008-07-29 07:21:00,78.783,78.783,78.762,78.762,124180000.0
2008-07-29 07:22:00,78.748,78.756,78.748,78.756,8260000.0
2008-07-29 07:23:00,78.742,78.755,78.742,78.749,80860000.0
2008-07-29 07:24:00,78.795,78.795,78.756,78.768,92400000.0
2008-07-29 07:26:00,78.759,78.772,78.751,78.76,106290000.0
2008-07-29 07:27:00,78.774,78.774,78.752,78.752,101430000.0
2008-07-29 07:29:00,78.759,78.77,78.751,78.765,123560000.0
2008-07-29 07:30:00,78.771,78.774,78.756,78.756,11500000.0
2008-07-29 07:31:00,78.767,78.769,78.767,78.767,68810000.0
2008-07-29 07:32:00,78.76,78.773,78.754,78.769,65160000.0
2008-07-29 07:33:00,78.789,78.79,78.787,78.789,78060000.0
2008-07-29 07:34:00,78.761,78.773,78.755,78.767,74460000.0
2008-07-29 07:35:00,78.753,78.771,78.753,78.768,40320000.0
2008-07-29 07:36:00,78.774,78.774,78.746,78.748,71260000.0
2008-07-29 07:37:00,78.759,78.774,78.751,78.751,105400000.0
2008-07-29 07:38:00,78.76,78.769,78.76,78.76,81870000.0
2008-07-29 07:39:00,78.775,78.775,78.756,78.768,69780000.0
2008-07-29 07:40:00,78.762,78.769,78.762,78.767,53020000.0
2008-07-29 07:42:00,78.767,78.77,78.766,78.767,55920000.0
2008-07-29 07:43:00,78.741,78.746,78.741,78.741,46900000.0
2008-07-29 07:44:00,78.751,78.765,78.751,78.765,37260000.0
2008-07-29 07:45:00,78.773,78.773,78.748,78.75,41580000.0
2008-07-29 07:46:00,78.751,78.766,78.751,78.766,56160000.0
2008-07-29 07:47:00,78.76,78.772,78.752,78.772,102320000.0
2008-07-29 07:48:00,78.779,78.779,78.777,78.778,67530000.0
2008-07-29 07:50:00,78.768,78.77,78.766,78.768,88820000.0
2008-07-29 07:51:00,78.773,78.795,78.773,78.786,106790000.0
2008-07-29 07:52:00,78.761,78.777,78.761,78.769,98400000.0
2008-07-29 07:53:00,78.777,78.791,78.772,78.78,106510000.0
2008-07-29 07:54:00,78.786,78.789,78.784,78.787,118880000.0
2008-07-29 07:55:00,78.778,78.778,78.778,78.778,1350000.0
2008-07-29 07:56:00,78.775,78.794,78.775,78.782,104540000.0
2008-07-29 07:57:00,78.786,78.802,78.778,78.794,103780000.0
2008-07-29 07:58:00,78.788,78.805,78.784,78.789,114500000.0
2008-07-29 07:59:00,78.793,78.793,78.78,78.788,122890000.0
2008-07-29 08:00:00,78.81,78.82,78.794,78.794,12950000.0
2008-07-29 08:01:00,78.795,78.797,78.79,78.797,60800000.0
2008-07-29 08:02:00,78.793,78.829,78.793,78.81,46130000.0
2008-07-29 08:03:00,78.824,78.824,78.793,78.823,63470000.0
2008-07-29 08:04:00,78.817,78.835,78.813,78.826,104630000.0
2008-07-29 08:05:00,78.824,78.876,78.824,78.854,65780000.0
2008-07-29 08:06:00,78.872,78.872,78.854,78.86,68080000.0
2008-07-29 08:07:00,78.849,78.863,78.846,78.849,72240000.0
2008-07-29 08:09:00,78.857,78.862,78.844,78.858,70070000.0
2008-07-29 08:10:00,78.868,78.879,78.863,78.868,44450000.0
2008-07-29 08:11:00,78.881,78.893,78.874,78.879,74960000.0
2008-07-29 08:12:00,78.886,78.893,78.874,78.876,107370000.0
2008-07-29 08:13:00,78.869,78.894,78.869,78.894,80180000.0
2008-07-29 08:14:00,78.872,78.896,78.872,78.896,74170000.0
2008-07-29 08:15:00,78.895,78.895,78.872,78.872,50800000.0
2008-07-29 08:16:00,78.88,78.884,78.87,78.884,81220000.0
2008-07-29 08:17:00,78.874,78.875,78.865,78.874,56840000.0
2008-07-29 08:18:00,78.884,78.884,78.871,78.871,50820000.0
2008-07-29 08:19:00,78.857,78.863,78.834,78.857,39740000.0
2008-07-29 08:20:00,78.847,78.853,78.834,78.847,41640000.0
2008-07-29 08:21:00,78.846,78.861,78.832,78.832,50970000.0
2008-07-29 08:22:00,78.835,78.835,78.82,78.82,100850000.0
2008-07-29 08:23:00,78.829,78.829,78.826,78.828,65850000.0
2008-07-29 08:24:00,78.835,78.835,78.821,78.834,87940000.0
2008-07-29 08:25:00,78.835,78.861,78.835,78.856,98100000.0
2008-07-29 08:26:00,78.849,78.85,78.846,78.849,108540000.0
2008-07-29 08:27:00,78.863,78.865,78.85,78.85,100530000.0
2008-07-29 08:28:00,78.838,78.847,78.835,78.839,109810000.0
2008-07-29 08:29:00,78.819,78.826,78.818,78.825,112550000.0
2008-07-29 08:30:00,78.841,78.841,78.823,78.823,5440000.0
2008-07-29 08:31:00,78.826,78.828,78.818,78.821,148800000.0
2008-07-29 08:32:00,78.829,78.83,78.825,78.825,121430000.0
2008-07-29 08:33:00,78.846,78.862,78.835,78.847,102610000.0
2008-07-29 08:34:00,78.855,78.863,78.842,78.85,65000000.0
2008-07-29 08:35:00,78.85,78.864,78.847,78.848,93230000.0
2008-07-29 08:36:00,78.862,78.862,78.845,78.851,70010000.0
2008-07-29 08:37:00,78.841,78.858,78.838,78.841,77950000.0
2008-07-29 08:38:00,78.819,78.844,78.819,78.844,67750000.0
2008-07-29 08:39:00,78.833,78.863,78.833,78.863,44750000.0
2008-07-29 08:40:00,78.856,78.863,78.844,78.856,62120000.0
2008-07-29 08:41:00,78.854,78.908,78.854,78.908,58880000.0
2008-07-29 08:42:00,78.927,78.936,78.923,78.933,119940000.0
2008-07-29 08:43:00,78.922,78.932,78.922,78.927,98940000.0
2008-07-29 08:44:00,78.918,78.928,78.907,78.908,91080000.0
2008-07-29 08:45:00,78.908,78.921,78.899,78.9,83170000.0
2008-07-29 08:46:00,78.923,78.923,78.887,78.892,87950000.0
2008-07-29 08:47:00,78.899,78.916,78.893,78.9,58910000.0
2008-07-29 08:48:00,78.9,78.91,78.893,78.899,54490000.0
2008-07-29 08:49:00,78.9,78.913,78.89,78.89,57780000.0
2008-07-29 08:50:00,78.901,78.916,78.895,78.916,96940000.0
2008-07-29 08:51:00,78.916,78.921,78.896,78.918,61610000.0
2008-07-29 08:52:00,78.907,78.923,78.903,78.909,68030000.0
2008-07-29 08:53:00,78.917,78.923,78.906,78.91,60520000.0
2008-07-29 08:54:00,78.909,78.924,78.903,78.912,68340000.0
2008-07-29 08:55:00,78.9,78.914,78.891,78.891,72950000.0
2008-07-29 08:56:00,78.907,78.907,78.899,78.899,43520000.0
2008-07-29 08:57:00,78.904,78.904,78.866,78.869,71650000.0
2008-07-29 08:58:00,78.862,78.882,78.862,78.87,112100000.0
2008-07-29 08:59:00,78.862,78.882,78.862,78.878,79680000.0
2008-07-29 09:00:00,78.89,78.89,78.848,78.871,65940000.0
2008-07-29 09:01:00,78.874,78.892,78.871,78.871,50220000.0
2008-07-29 09:02:00,78.893,78.893,78.863,78.892,100330000.0
2008-07-29 09:03:00,78.878,78.892,78.871,78.871,59730000.0
2008-07-29 09:04:00,78.885,78.885,78.851,78.851,49530000.0
2008-07-29 09:05:00,78.863,78.881,78.863,78.874,38530000.0
2008-07-29 09:06:00,78.869,78.899,78.869,78.887,41400000.0
2008-07-29 09:07:00,78.86,78.871,78.854,78.866,53050000.0
2008-07-29 09:08:00,78.877,78.877,78.853,78.874,98640000.0
2008-07-29 09:09:00,78.895,78.895,78.867,78.869,62490000.0
2008-07-29 09:10:00,78.877,78.882,78.863,78.868,83780000.0
2008-07-29 09:11:00,78.882,78.894,78.871,78.894,84350000.0
2008-07-29 09:12:00,78.895,78.913,78.895,78.901,104680000.0
2008-07-29 09:13:00,78.88,78.888,78.88,78.88,96320000.0
2008-07-29 09:14:00,78.887,78.887,78.879,78.879,104300000.0
2008-07-29 09:15:00,78.893,78.893,78.88,78.88,118780000.0
2008-07-29 09:16:00,78.882,78.882,78.868,78.871,11120000.0
2008-07-29 09:17:00,78.868,78.883,78.865,78.883,37800000.0
2008-07-29 09:18:00,78.869,78.89,78.864,78.887,43750000.0
2008-07-29 09:19:00,78.868,78.884,78.865,78.869,55570000.0
2008-07-29 09:20:00,78.879,78.894,78.873,78.888,97760000.0
2008-07-29 09:21:00,78.894,78.894,78.862,78.874,62820000.0
2008-07-29 09:22:00,78.876,78.876,78.864,78.868,87510000.0
2008-07-29 09:23:00,78.862,78.891,78.862,78.878,92880000.0
2008-07-29 09:24:00,78.888,78.894,78.883,78.883,101470000.0
2008-07-29 09:25:00,78.885,78.885,78.871,78.878,99330000.0
2008-07-29 09:26:00,78.887,78.887,78.872,78.884,101190000.0
2008-07-29 09:27:00,78.877,78.883,78.87,78.87,118870000.0
2008-07-29 09:28:00,78.874,78.874,78.865,78.867,11070000.0
2008-07-29 09:29:00,78.887,78.894,78.871,78.892,93620000.0
2008-07-29 09:30:00,78.893,78.893,78.863,78.868,60100000.0
2008-07-29 09:31:00,78.878,78.894,78.878,78.894,34830000.0
2008-07-29 09:32:00,78.891,78.903,78.891,78.893,71100000.0
2008-07-29 09:33:00,78.911,78.911,78.884,78.889,70570000.0
2008-07-29 09:34:00,78.877,78.886,78.871,78.886,78180000.0
2008-07-29 09:35:00,78.863,78.883,78.863,78.877,35760000.0
2008-07-29 09:36:00,78.876,78.877,78.868,78.868,105530000.0
2008-07-29 09:37:00,78.879,78.892,78.875,78.879,112340000.0
2008-07-29 09:38:00,78.871,78.892,78.871,78.876,96560000.0
2008-07-29 09:39:00,78.882,78.886,78.865,78.869,51330000.0
2008-07-29 09:40:00,78.857,78.872,78.851,78.872,96940000.0
2008-07-29 09:41:00,78.86,78.881,78.86,78.869,92480000.0
2008-07-29 09:42:00,78.878,78.88,78.864,78.878,56970000.0
2008-07-29 09:43:00,78.86,78.882,78.848,78.873,46060000.0
2008-07-29 09:44:00,78.86,78.88,78.857,78.861,34620000.0
2008-07-29 09:45:00,78.866,78.868,78.86,78.868,23520000.0
2008-07-29 09:46:00,78.875,78.881,78.868,78.871,17470000.0
2008-07-29 09:47:00,78.882,78.891,78.864,78.864,54050000.0
2008-07-29 09:48:00,78.884,78.884,78.858,78.864,48460000.0
2008-07-29 09:49:00,78.867,78.879,78.855,78.861,59490000.0
2008-07-29 09:50:00,78.852,78.878,78.852,78.859,91390000.0
2008-07-29 09:51:00,78.863,78.863,78.844,78.855,45570000.0
2008-07-29 09:52:00,78.851,78.856,78.851,78.856,34590000.0
2008-07-29 09:53:00,78.865,78.882,78.857,78.859,59660000.0
2008-07-29 09:54:00,78.849,78.87,78.849,78.854,54200000.0
2008-07-29 09:55:00,78.859,78.859,78.85,78.855,96010000.0
2008-07-29 09:56:00,78.848,78.857,78.848,78.857,70320000.0
2008-07-29 09:57:00,78.849,78.865,78.845,78.865,96970000.0
2008-07-29 09:58:00,78.848,78.862,78.832,78.839,123160000.0
2008-07-29 09:59:00,78.845,78.845,78.828,78.828,51580000.0
2008-07-29 10:00:00,78.843,78.857,78.836,78.84,40960000.0
2008-07-29 10:01:00,78.819,78.833,78.812,78.824,40590000.0
2008-07-29 10:02:00,78.833,78.833,78.815,78.817,36190000.0
2008-07-29 10:03:00,78.812,78.831,78.812,78.831,38650000.0
2008-07-29 10:04:00,78.821,78.829,78.815,78.828,12100000.0
2008-07-29 10:05:00,78.817,78.828,78.799,78.799,38240000.0
2008-07-29 10:06:00,78.8,78.819,78.8,78.817,64280000.0
2008-07-29 10:07:00,78.825,78.832,78.816,78.832,38530000.0
2008-07-29 10:08:00,78.819,78.841,78.819,78.835,54630000.0
2008-07-29 10:09:00,78.844,78.844,78.826,78.83,39530000.0
2008-07-29 10:10:00,78.819,78.833,78.811,78.833,46140000.0
2008-07-29 10:11:00,78.811,78.823,78.811,78.816,59210000.0
2008-07-29 10:12:00,78.862,78.862,78.822,78.835,84520000.0
2008-07-29 10:13:00,78.811,78.832,78.811,78.826,50560000.0
2008-07-29 10:14:00,78.814,78.822,78.802,78.802,52190000.0
2008-07-29 10:15:00,78.825,78.825,78.782,78.798,38130000.0
2008-07-29 10:16:00,78.789,78.801,78.789,78.796,18300000.0
2008-07-29 10:17:00,78.806,78.81,78.806,78.81,43120000.0
2008-07-29 10:18:00,78.812,78.812,78.793,78.793,100860000.0
2008-07-29 10:19:00,78.797,78.798,78.79,78.79,35930000.0
2008-07-29 10:20:00,78.8,78.807,78.8,78.807,51290000.0
2008-07-29 10:21:00,78.831,78.831,78.794,78.794,110500000.0
2008-07-29 10:22:00,78.796,78.796,78.778,78.781,88730000.0
2008-07-29 10:23:00,78.762,78.774,78.762,78.771,30230000.0
2008-07-29 10:24:00,78.812,78.812,78.773,78.78,32200000.0
2008-07-29 10:25:00,78.794,78.794,78.775,78.78,43120000.0
2008-07-29 10:26:00,78.787,78.792,78.773,78.779,104510000.0
2008-07-29 10:27:00,78.79,78.802,78.776,78.802,79990000.0
2008-07-29 10:28:00,78.794,78.804,78.784,78.799,72930000.0
2008-07-29 10:29:00,78.788,78.8,78.785,78.786,56480000.0
2008-07-29 10:30:00,78.803,78.803,78.786,78.787,55830000.0
2008-07-29 10:31:00,78.796,78.814,78.794,78.802,108230000.0
2008-07-29 10:32:00,78.807,78.811,78.801,78.801,67460000.0
2008-07-29 10:33:00,78.826,78.826,78.806,78.825,83330000.0
2008-07-29 10:34:00,78.823,78.842,78.823,78.838,98240000.0
2008-07-29 10:35:00,78.83,78.844,78.83,78.838,124170000.0
2008-07-29 10:36:00,78.83,78.842,78.821,78.821,88960000.0
2008-07-29 10:37:00,78.811,78.818,78.81,78.817,79880000.0
2008-07-29 10:38:00,78.83,78.831,78.825,78.826,99290000.0
2008-07-29 10:39:00,78.851,78.851,78.827,78.827,66940000.0
2008-07-29 10:40:00,78.833,78.838,78.829,78.831,102630000.0
2008-07-29 10:41:00,78.842,78.863,78.834,78.863,80800000.0
2008-07-29 10:42:00,78.87,78.89,78.866,78.871,60600000.0
2008-07-29 10:43:00,78.873,78.873,78.854,78.859,91650000.0
2008-07-29 10:44:00,78.845,78.845,78.839,78.845,80540000.0
2008-07-29 10:45:00,78.905,78.905,78.849,78.854,68080000.0
2008-07-29 10:46:00,78.851,78.861,78.843,78.843,71360000.0
2008-07-29 10:47:00,78.845,78.847,78.832,78.847,80260000.0
2008-07-29 10:48:00,78.85,78.863,78.846,78.859,77600000.0
2008-07-29 10:49:00,78.87,78.873,78.855,78.86,67100000.0
2008-07-29 10:50:00,78.858,78.865,78.852,78.852,88290000.0
2008-07-29 10:51:00,78.857,78.858,78.85,78.852,107340000.0
2008-07-29 10:52:00,78.857,78.857,78.849,78.849,118540000.0
2008-07-29 10:53:00,78.859,78.86,78.856,78.856,96730000.0
2008-07-29 10:54:00,78.866,78.873,78.861,78.869,56930000.0
2008-07-29 10:55:00,78.85,78.871,78.85,78.866,82280000.0
2008-07-29 10:56:00,78.871,78.894,78.865,78.87,96040000.0
2008-07-29 10:57:00,78.894,78.894,78.861,78.861,70180000.0
2008-07-29 10:58:00,78.866,78.879,78.857,78.861,27850000.0
2008-07-29 10:59:00,78.873,78.896,78.871,78.871,60780000.0
2008-07-29 11:00:00,78.875,78.898,78.853,78.853,54600000.0
2008-07-29 11:01:00,78.858,78.86,78.841,78.851,89760000.0
2008-07-29 11:02:00,78.864,78.864,78.845,78.848,94300000.0
2008-07-29 11:03:00,78.851,78.86,78.834,78.836,96490000.0
2008-07-29 11:04:00,78.851,78.851,78.829,78.845,56910000.0
2008-07-29 11:05:00,78.83,78.838,78.828,78.836,57210000.0
2008-07-29 11:06:00,78.862,78.862,78.822,78.838,96590000.0
2008-07-29 11:07:00,78.843,78.845,78.832,78.832,70310000.0
2008-07-29 11:08:00,78.834,78.84,78.823,78.83,40820000.0
2008-07-29 11:09:00,78.846,78.846,78.833,78.833,75280000.0
2008-07-29 11:10:00,78.857,78.862,78.836,78.845,62030000.0
2008-07-29 11:11:00,78.833,78.843,78.825,78.825,74620000.0
2008-07-29 11:12:00,78.84,78.86,78.835,78.857,67290000.0
2008-07-29 11:13:00,78.847,78.847,78.83,78.836,43420000.0
2008-07-29 11:14:00,78.849,78.86,78.841,78.841,70890000.0
2008-07-29 11:15:00,78.864,78.864,78.836,78.838,58300000.0
2008-07-29 11:16:00,78.843,78.843,78.828,78.828,36200000.0
2008-07-29 11:17:00,78.837,78.853,78.831,78.84,41900000.0
2008-07-29 11:18:00,78.849,78.865,78.844,78.865,97280000.0
2008-07-29 11:19:00,78.84,78.864,78.84,78.864,103350000.0
2008-07-29 11:20:00,78.86,78.868,78.86,78.86,133200000.0
2008-07-29 11:21:00,78.871,78.891,78.865,78.871,75900000.0
2008-07-29 11:22:00,78.864,78.884,78.864,78.868,67780000.0
2008-07-29 11:23:00,78.878,78.892,78.875,78.879,37340000.0
2008-07-29 11:24:00,78.895,78.895,78.873,78.882,44650000.0
2008-07-29 11:25:00,78.874,78.895,78.874,78.874,53390000.0
2008-07-29 11:26:00,78.863,78.892,78.863,78.892,127030000.0
2008-07-29 11:27:00,78.885,78.885,78.878,78.885,57610000.0
2008-07-29 11:28:00,78.881,78.912,78.881,78.912,40900000.0
2008-07-29 11:29:00,78.891,78.911,78.885,78.891,36730000.0
2008-07-29 11:30:00,78.91,78.91,78.86,78.868,17100000.0
2008-07-29 11:31:00,78.856,78.865,78.846,78.865,67390000.0
2008-07-29 11:32:00,78.843,78.863,78.843,78.849,64280000.0
2008-07-29 11:33:00,78.851,78.855,78.842,78.848,110880000.0
2008-07-29 11:34:00,78.858,78.866,78.858,78.86,117200000.0
2008-07-29 11:35:00,78.833,78.833,78.797,78.818,61190000.0
2008-07-29 11:36:00,78.832,78.843,78.83,78.83,122220000.0
2008-07-29 11:37:00,78.835,78.835,78.82,78.83,85930000.0
2008-07-29 11:38:00,78.842,78.848,78.84,78.848,93540000.0
2008-07-29 11:39:00,78.86,78.86,78.837,78.837,61540000.0
2008-07-29 11:40:00,78.844,78.844,78.818,78.818,40920000.0
2008-07-29 11:41:00,78.814,78.84,78.814,78.827,28440000.0
2008-07-29 11:42:00,78.854,78.854,78.818,78.828,41870000.0
2008-07-29 11:43:00,78.819,78.837,78.811,78.837,30880000.0
2008-07-29 11:44:00,78.836,78.836,78.819,78.828,34130000.0
2008-07-29 11:45:00,78.836,78.836,78.825,78.831,47110000.0
2008-07-29 11:46:00,78.821,78.831,78.813,78.813,91170000.0
2008-07-29 11:47:00,78.82,78.833,78.814,78.829,101550000.0
2008-07-29 11:48:00,78.833,78.833,78.814,78.824,68960000.0
2008-07-29 11:49:00,78.801,78.827,78.801,78.827,71450000.0
2008-07-29 11:50:00,78.814,78.814,78.8,78.8,107970000.0
2008-07-29 11:51:00,78.829,78.829,78.794,78.794,99290000.0
2008-07-29 11:52:00,78.795,78.797,78.789,78.789,150440000.0
2008-07-29 11:53:00,78.797,78.797,78.789,78.795,113530000.0
2008-07-29 11:54:00,78.809,78.809,78.793,78.793,99400000.0
2008-07-29 11:55:00,78.797,78.799,78.797,78.799,72100000.0
2008-07-29 11:56:00,78.789,78.801,78.783,78.787,96430000.0
2008-07-29 11:57:00,78.798,78.806,78.792,78.799,66450000.0
2008-07-29 11:58:00,78.788,78.792,78.787,78.788,83380000.0
2008-07-29 11:59:00,78.796,78.806,78.793,78.801,64180000.0
2008-07-29 12:00:00,78.814,78.815,78.786,78.798,38470000.0
2008-07-29 12:01:00,78.79,78.813,78.782,78.782,64440000.0
2008-07-29 12:02:00,78.794,78.8,78.778,78.797,56950000.0
2008-07-29 12:03:00,78.796,78.804,78.778,78.795,121950000.0
2008-07-29 12:04:00,78.771,78.805,78.771,78.805,91620000.0
2008-07-29 12:05:00,78.795,78.795,78.771,78.771,92130000.0
2008-07-29 12:06:00,78.782,78.803,78.782,78.792,84430000.0
2008-07-29 12:07:00,78.798,78.821,78.795,78.807,76240000.0
2008-07-29 12:08:00,78.824,78.824,78.801,78.81,59860000.0
2008-07-29 12:09:00,78.808,78.833,78.804,78.833,47570000.0
2008-07-29 12:10:00,78.81,78.829,78.81,78.813,60350000.0
2008-07-29 12:11:00,78.817,78.825,78.809,78.825,100370000.0
2008-07-29 12:12:00,78.817,78.83,78.81,78.828,62920000.0
2008-07-29 12:13:00,78.834,78.834,78.822,78.822,68760000.0
2008-07-29 12:14:00,78.828,78.829,78.827,78.828,64470000.0
2008-07-29 12:15:00,78.857,78.861,78.844,78.85,74440000.0
2008-07-29 12:16:00,78.858,78.864,78.854,78.856,68380000.0
2008-07-29 12:17:00,78.847,78.863,78.844,78.857,42190000.0
2008-07-29 12:18:00,78.877,78.881,78.86,78.86,76450000.0
2008-07-29 12:19:00,78.87,78.89,78.865,78.872,107910000.0
2008-07-29 12:20:00,78.877,78.884,78.872,78.879,76140000.0
2008-07-29 12:21:00,78.887,78.895,78.883,78.89,70510000.0
2008-07-29 12:22:00,78.883,78.912,78.879,78.897,53780000.0
2008-07-29 12:23:00,78.909,78.921,78.899,78.899,93760000.0
2008-07-29 12:24:00,78.905,78.908,78.891,78.9,58760000.0
2008-07-29 12:25:00,78.873,78.899,78.873,78.898,49700000.0
2008-07-29 12:26:00,78.878,78.882,78.862,78.878,38150000.0
2008-07-29 12:27:00,78.876,78.876,78.848,78.867,43220000.0
2008-07-29 12:28:00,78.888,78.897,78.881,78.897,53780000.0
2008-07-29 12:29:00,78.887,78.887,78.879,78.881,94930000.0
2008-07-29 12:30:00,78.886,78.895,78.88,78.88,68850000.0
2008-07-29 12:31:00,78.886,78.887,78.88,78.886,93300000.0
2008-07-29 12:32:00,78.878,78.881,78.863,78.87,87150000.0
2008-07-29 12:33:00,78.868,78.875,78.865,78.868,102770000.0
2008-07-29 12:34:00,78.88,78.896,78.88,78.889,92540000.0
2008-07-29 12:35:00,78.878,78.894,78.875,78.894,107560000.0
2008-07-29 12:36:00,78.882,78.889,78.863,78.869,116190000.0
2008-07-29 12:37:00,78.863,78.878,78.857,78.878,7370000.0
2008-07-29 12:38:00,78.879,78.893,78.879,78.888,25780000.0
2008-07-29 12:39:00,78.885,78.885,78.86,78.86,43150000.0
2008-07-29 12:40:00,78.848,78.866,78.836,78.866,30480000.0
2008-07-29 12:41:00,78.849,78.855,78.841,78.855,33290000.0
2008-07-29 12:42:00,78.836,78.857,78.83,78.831,48040000.0
2008-07-29 12:43:00,78.822,78.841,78.822,78.837,81030000.0
2008-07-29 12:44:00,78.838,78.844,78.824,78.829,97280000.0
2008-07-29 12:45:00,78.835,78.835,78.82,78.82,64710000.0
2008-07-29 12:46:00,78.843,78.843,78.824,78.83,75170000.0
2008-07-29 12:47:00,78.842,78.842,78.822,78.839,111910000.0
2008-07-29 12:48:00,78.838,78.84,78.821,78.835,100920000.0
2008-07-29 12:49:00,78.849,78.864,78.838,78.864,147300000.0
2008-07-29 12:50:00,78.878,78.882,78.851,78.873,112470000.0
2008-07-29 12:51:00,78.904,78.904,78.89,78.898,101280000.0
2008-07-29 12:52:00,78.89,78.897,78.89,78.895,70710000.0
2008-07-29 12:53:00,78.915,78.915,78.9,78.908,106020000.0
2008-07-29 12:54:00,78.934,78.934,78.909,78.919,70980000.0
2008-07-29 12:55:00,78.9,78.907,78.9,78.907,79030000.0
2008-07-29 12:56:00,78.916,78.924,78.911,78.921,66090000.0
2008-07-29 12:57:00,78.935,78.935,78.911,78.918,42050000.0
2008-07-29 12:58:00,78.909,78.932,78.903,78.903,61350000.0
2008-07-29 12:59:00,78.91,78.923,78.902,78.923,66210000.0
2008-07-29 13:00:00,78.935,78.935,78.913,78.918,125310000.0
2008-07-29 13:01:00,78.922,78.922,78.895,78.899,95600000.0
2008-07-29 13:03:00,78.923,78.923,78.896,78.901,82170000.0
2008-07-29 13:04:00,78.913,78.923,78.904,78.923,80940000.0
2008-07-29 13:05:00,78.9,78.914,78.898,78.898,59350000.0
2008-07-29 13:06:00,78.917,78.933,78.914,78.925,45350000.0
2008-07-29 13:07:00,78.932,78.951,78.932,78.933,56360000.0
2008-07-29 13:08:00,78.938,78.941,78.924,78.924,87320000.0
2008-07-29 13:09:00,78.933,78.933,78.914,78.916,61420000.0
2008-07-29 13:10:00,78.94,78.948,78.926,78.936,75500000.0
2008-07-29 13:11:00,78.926,78.93,78.898,78.902,69170000.0
2008-07-29 13:12:00,78.924,78.948,78.907,78.928,73980000.0
2008-07-29 13:13:00,78.936,78.945,78.924,78.945,71040000.0
2008-07-29 13:14:00,78.938,78.951,78.924,78.924,40040000.0
2008-07-29 13:15:00,78.937,78.949,78.911,78.934,75840000.0
2008-07-29 13:16:00,78.948,78.964,78.935,78.953,102330000.0
2008-07-29 13:17:00,78.959,78.961,78.932,78.951,79190000.0
2008-07-29 13:18:00,78.962,78.981,78.956,78.959,67040000.0
2008-07-29 13:19:00,78.973,78.983,78.963,78.969,47670000.0
2008-07-29 13:20:00,78.97,78.985,78.97,78.985,86760000.0
2008-07-29 13:21:00,79.05,79.05,78.968,78.974,60940000.0
2008-07-29 13:22:00,78.982,78.982,78.957,78.964,49340000.0
2008-07-29 13:23:00,78.937,78.951,78.915,78.931,37800000.0
2008-07-29 13:24:00,78.932,78.932,78.915,78.927,42380000.0
2008-07-29 13:25:00,78.94,78.955,78.94,78.955,50230000.0
2008-07-29 13:26:00,78.967,78.967,78.951,78.958,93260000.0
2008-07-29 13:27:00,78.957,78.966,78.953,78.966,62480000.0
2008-07-29 13:28:00,78.978,78.986,78.971,78.976,87700000.0
2008-07-29 13:29:00,78.985,78.985,78.95,78.95,93050000.0
2008-07-29 13:30:00,78.978,78.984,78.956,78.984,98460000.0
2008-07-29 13:31:00,78.987,78.994,78.974,78.974,92230000.0
2008-07-29 13:32:00,78.978,78.984,78.973,78.98,103790000.0
2008-07-29 13:33:00,78.979,78.993,78.979,78.987,107370000.0
2008-07-29 13:34:00,78.999,78.999,78.977,78.978,9060000.0
2008-07-29 13:35:00,78.986,78.99,78.972,78.979,117880000.0
2008-07-29 13:36:00,79.054,79.054,78.976,78.98,102170000.0
2008-07-29 13:37:00,78.989,79.01,78.987,78.991,68990000.0
2008-07-29 13:38:00,78.998,79.012,78.986,78.999,84630000.0
2008-07-29 13:39:00,78.995,78.995,78.968,78.97,64260000.0
2008-07-29 13:40:00,78.98,78.995,78.977,78.995,80270000.0
2008-07-29 13:41:00,78.974,78.992,78.974,78.981,64640000.0
2008-07-29 13:42:00,78.987,78.987,78.979,78.986,42560000.0
2008-07-29 13:43:00,78.978,78.98,78.963,78.963,65870000.0
2008-07-29 13:44:00,78.974,78.983,78.961,78.961,59420000.0
2008-07-29 13:45:00,78.968,78.99,78.965,78.978,110640000.0
2008-07-29 13:46:00,78.95,78.971,78.95,78.952,92570000.0
2008-07-29 13:47:00,78.961,78.979,78.953,78.97,89720000.0
2008-07-29 13:48:00,79.049,79.049,78.982,78.998,74460000.0
2008-07-29 13:49:00,78.981,79.005,78.976,79.005,77190000.0
2008-07-29 13:50:00,79.0,79.02,78.994,79.014,56940000.0
2008-07-29 13:51:00,79.068,79.068,79.005,79.022,50010000.0
2008-07-29 13:52:00,79.008,79.019,78.997,79.0,54450000.0
2008-07-29 13:53:00,78.98,79.002,78.98,78.996,93220000.0
2008-07-29 13:54:00,78.994,79.002,78.972,78.994,62840000.0
2008-07-29 13:56:00,78.973,78.994,78.973,78.978,63860000.0
2008-07-29 13:57:00,79.021,79.021,78.976,78.992,72250000.0
2008-07-29 13:58:00,78.983,79.003,78.977,78.996,62250000.0
2008-07-29 13:59:00,78.994,78.994,78.972,78.98,39770000.0
2008-07-29 14:00:00,78.974,78.994,78.974,78.994,74900000.0
2008-07-29 14:01:00,78.973,78.995,78.973,78.995,104220000.0
2008-07-29 14:02:00,78.969,78.978,78.969,78.978,72980000.0
2008-07-29 14:03:00,78.995,79.011,78.976,78.976,68060000.0
2008-07-29 14:04:00,78.961,78.981,78.955,78.965,53570000.0
2008-07-29 14:05:00,78.96,78.978,78.948,78.948,82070000.0
2008-07-29 14:06:00,78.958,78.968,78.958,78.966,60410000.0
2008-07-29 14:07:00,78.959,78.964,78.953,78.959,45400000.0
2008-07-29 14:08:00,78.966,78.966,78.959,78.959,35800000.0
2008-07-29 14:09:00,78.975,78.975,78.955,78.966,43650000.0
2008-07-29 14:11:00,78.969,78.986,78.961,78.986,89720000.0
2008-07-29 14:12:00,78.977,78.977,78.97,78.971,67560000.0
2008-07-29 14:13:00,78.962,78.99,78.962,78.972,84410000.0
2008-07-29 14:14:00,78.978,78.985,78.972,78.985,83310000.0
2008-07-29 14:15:00,78.979,78.993,78.972,78.979,99050000.0
2008-07-29 14:16:00,78.989,79.003,78.983,79.003,91640000.0
2008-07-29 14:17:00,79.0,79.021,79.0,79.003,110710000.0
2008-07-29 14:18:00,79.006,79.023,78.991,79.023,113840000.0
2008-07-29 14:19:00,79.01,79.01,79.006,79.006,5110000.0
2008-07-29 14:20:00,78.997,79.012,78.994,79.006,57420000.0
2008-07-29 14:21:00,79.013,79.013,78.982,79.009,53690000.0
2008-07-29 14:22:00,79.012,79.012,78.984,78.984,61110000.0
2008-07-29 14:23:00,78.981,78.981,78.956,78.961,94110000.0
2008-07-29 14:24:00,78.978,78.99,78.964,78.983,58060000.0
2008-07-29 14:25:00,78.994,78.994,78.974,78.978,69360000.0
2008-07-29 14:26:00,78.992,79.01,78.992,79.002,67840000.0
2008-07-29 14:27:00,78.987,78.987,78.98,78.986,73290000.0
2008-07-29 14:28:00,79.015,79.022,78.995,79.002,64460000.0
2008-07-29 14:29:00,79.004,79.004,78.953,78.964,42380000.0
2008-07-29 14:30:00,78.987,78.989,78.963,78.971,74450000.0
2008-07-29 14:31:00,78.993,78.993,78.956,78.975,103520000.0
2008-07-29 14:32:00,78.971,78.986,78.965,78.986,81510000.0
2008-07-29 14:33:00,78.975,78.975,78.964,78.969,64710000.0
2008-07-29 14:34:00,78.975,78.975,78.964,78.967,53570000.0
2008-07-29 14:36:00,78.966,78.978,78.955,78.962,57590000.0
2008-07-29 14:37:00,78.978,78.978,78.97,78.97,46530000.0
2008-07-29 14:38:00,78.952,78.962,78.952,78.957,39910000.0
2008-07-29 14:39:00,78.955,78.959,78.93,78.938,41590000.0
2008-07-29 14:40:00,78.92,78.928,78.92,78.926,48930000.0
2008-07-29 14:41:00,78.943,78.953,78.923,78.953,97720000.0
2008-07-29 14:42:00,78.946,78.946,78.94,78.94,65450000.0
2008-07-29 14:43:00,78.925,78.933,78.912,78.926,87300000.0
2008-07-29 14:44:00,78.899,78.906,78.899,78.906,90290000.0
2008-07-29 14:45:00,78.943,78.943,78.915,78.915,97620000.0
2008-07-29 14:46:00,78.92,78.953,78.912,78.938,91870000.0
2008-07-29 14:47:00,78.912,78.933,78.912,78.92,110580000.0
2008-07-29 14:48:00,78.942,78.942,78.914,78.917,123830000.0
2008-07-29 14:49:00,78.911,78.925,78.911,78.925,6200000.0
2008-07-29 14:50:00,78.934,78.934,78.916,78.92,135820000.0
2008-07-29 14:51:00,78.926,78.932,78.911,78.911,63250000.0
2008-07-29 14:52:00,78.917,78.935,78.913,78.935,37990000.0
2008-07-29 14:53:00,78.93,78.951,78.924,78.931,37980000.0
2008-07-29 14:54:00,78.952,78.952,78.929,78.939,19050000.0
2008-07-29 14:55:00,78.953,78.954,78.94,78.94,66380000.0
2008-07-29 14:56:00,78.945,78.948,78.926,78.928,51230000.0
2008-07-29 14:57:00,78.935,78.935,78.922,78.928,109730000.0
2008-07-29 14:58:00,78.932,78.933,78.916,78.933,111490000.0
2008-07-29 14:59:00,78.932,78.942,78.92,78.92,62750000.0
2008-07-29 15:00:00,78.967,78.984,78.935,78.984,117790000.0
2008-07-29 15:01:00,78.971,78.985,78.962,78.985,92020000.0
2008-07-29 15:02:00,78.967,78.983,78.954,78.954,97130000.0
2008-07-29 15:03:00,78.987,78.991,78.964,78.976,55370000.0
2008-07-29 15:04:00,78.993,78.993,78.969,78.969,45160000.0
2008-07-29 15:05:00,78.984,78.984,78.953,78.953,29190000.0
2008-07-29 15:06:00,78.974,78.981,78.965,78.978,42010000.0
2008-07-29 15:07:00,78.983,78.983,78.955,78.961,31550000.0
2008-07-29 15:08:00,78.972,78.992,78.964,78.986,33240000.0
2008-07-29 15:09:00,79.003,79.003,78.953,78.953,51880000.0
2008-07-29 15:10:00,78.961,78.98,78.952,78.967,86810000.0
2008-07-29 15:11:00,78.962,78.982,78.961,78.961,91420000.0
2008-07-29 15:12:00,78.976,78.976,78.961,78.961,66260000.0
2008-07-29 15:13:00,78.979,78.98,78.962,78.972,69250000.0
2008-07-29 15:14:00,78.962,78.993,78.962,78.988,115690000.0
2008-07-29 15:15:00,78.983,78.983,78.954,78.954,112270000.0
2008-07-29 15:16:00,78.955,78.957,78.937,78.957,152670000.0
2008-07-29 15:17:00,78.951,78.973,78.951,78.96,116840000.0
2008-07-29 15:18:00,78.971,78.981,78.965,78.97,102920000.0
2008-07-29 15:19:00,78.96,78.984,78.955,78.984,60230000.0
2008-07-29 15:20:00,78.959,78.963,78.95,78.95,100150000.0
2008-07-29 15:21:00,78.967,78.982,78.943,78.959,64550000.0
2008-07-29 15:22:00,78.948,78.961,78.932,78.941,80980000.0
2008-07-29 15:23:00,78.949,78.963,78.942,78.942,70730000.0
2008-07-29 15:24:00,78.95,78.964,78.946,78.951,44900000.0
2008-07-29 15:25:00,78.957,78.98,78.954,78.97,63210000.0
2008-07-29 15:26:00,78.959,78.979,78.959,78.959,64870000.0
2008-07-29 15:27:00,78.979,78.992,78.965,78.984,117860000.0
2008-07-29 15:28:00,78.959,78.97,78.943,78.957,92150000.0
2008-07-29 15:29:00,78.955,78.961,78.94,78.94,88230000.0
2008-07-29 15:30:00,78.946,78.946,78.93,78.938,80150000.0
2008-07-29 15:31:00,78.932,78.951,78.932,78.946,82830000.0
2008-07-29 15:32:00,78.955,78.961,78.934,78.961,58250000.0
2008-07-29 15:33:00,78.967,78.99,78.963,78.99,54070000.0
2008-07-29 15:34:00,78.97,78.991,78.956,78.968,55080000.0
2008-07-29 15:35:00,78.962,78.985,78.962,78.985,91890000.0
2008-07-29 15:36:00,78.978,78.988,78.965,78.978,67180000.0
2008-07-29 15:37:00,78.96,78.992,78.96,78.97,68580000.0
2008-07-29 15:38:00,78.987,78.992,78.975,78.987,66810000.0
2008-07-29 15:39:00,78.976,78.981,78.954,78.961,74360000.0
2008-07-29 15:40:00,78.974,78.974,78.953,78.968,75570000.0
2008-07-29 15:41:00,78.978,78.984,78.965,78.984,42140000.0
2008-07-29 15:42:00,78.989,79.003,78.983,79.003,81820000.0
2008-07-29 15:43:00,79.012,79.012,78.975,78.988,101700000.0
2008-07-29 15:44:00,79.009,79.012,78.982,79.012,86940000.0
2008-07-29 15:45:00,79.007,79.021,79.007,79.012,70240000.0
2008-07-29 15:46:00,79.014,79.014,78.993,78.998,50340000.0
2008-07-29 15:47:00,79.001,79.021,78.996,78.996,89880000.0
2008-07-29 15:48:00,79.006,79.01,78.969,78.982,61550000.0
2008-07-29 15:49:00,78.969,78.975,78.954,78.954,54050000.0
2008-07-29 15:50:00,78.941,78.951,78.933,78.938,35630000.0
2008-07-29 15:51:00,78.946,78.953,78.933,78.94,43690000.0
2008-07-29 15:52:00,78.949,78.961,78.947,78.957,52350000.0
2008-07-29 15:53:00,78.977,78.977,78.96,78.967,93860000.0
2008-07-29 15:54:00,78.966,78.973,78.953,78.967,66280000.0
2008-07-29 15:55:00,78.941,78.978,78.941,78.965,94710000.0
2008-07-29 15:56:00,78.961,78.967,78.959,78.967,89500000.0
2008-07-29 15:57:00,78.989,78.992,78.974,78.987,100230000.0
2008-07-29 15:58:00,78.981,79.004,78.967,79.004,99940000.0
2008-07-29 15:59:00,78.981,79.015,78.981,79.005,104330000.0
2008-07-29 16:00:00,79.042,79.059,79.006,79.047,114060000.0
2008-07-29 16:01:00,79.052,79.057,79.03,79.03,8260000.0
2008-07-29 16:02:00,79.036,79.091,79.036,79.066,73210000.0
2008-07-29 16:03:00,79.066,79.088,79.054,79.085,53780000.0
2008-07-29 16:04:00,79.061,79.092,79.057,79.092,66510000.0
2008-07-29 16:05:00,79.082,79.102,79.074,79.074,65960000.0
2008-07-29 16:06:00,79.096,79.11,79.086,79.097,37610000.0
2008-07-29 16:07:00,79.086,79.091,79.066,79.078,66720000.0
2008-07-29 16:08:00,79.086,79.091,79.074,79.076,53290000.0
2008-07-29 16:09:00,79.063,79.068,79.046,79.05,41340000.0
2008-07-29 16:10:00,79.05,79.076,79.045,79.072,44210000.0
2008-07-29 16:11:00,79.061,79.111,79.061,79.111,87620000.0
2008-07-29 16:12:00,79.101,79.14,79.088,79.135,105100000.0
2008-07-29 16:13:00,79.17,79.17,79.092,79.092,136300000.0
2008-07-29 16:14:00,79.074,79.077,79.048,79.059,77770000.0
2008-07-29 16:15:00,79.139,79.139,79.061,79.083,71640000.0
2008-07-29 16:16:00,79.04,79.072,79.04,79.06,33510000.0
2008-07-29 16:17:00,79.076,79.082,79.052,79.052,45850000.0
2008-07-29 16:18:00,79.075,79.075,79.044,79.057,50930000.0
2008-07-29 16:19:00,79.043,79.077,79.043,79.065,129910000.0
2008-07-29 16:20:00,79.086,79.086,79.046,79.06,61640000.0
2008-07-29 16:21:00,79.057,79.078,79.036,79.076,38500000.0
2008-07-29 16:22:00,79.052,79.078,79.042,79.058,35180000.0
2008-07-29 16:23:00,79.042,79.048,79.032,79.032,17470000.0
2008-07-29 16:24:00,79.033,79.061,79.026,79.033,65880000.0
2008-07-29 16:25:00,79.044,79.053,79.024,79.046,51560000.0
2008-07-29 16:26:00,79.021,79.032,79.015,79.027,105460000.0
2008-07-29 16:27:00,79.035,79.041,79.005,79.005,118570000.0
2008-07-29 16:28:00,79.017,79.017,78.996,79.002,66600000.0
2008-07-29 16:29:00,78.992,79.02,78.987,79.001,120630000.0
2008-07-29 16:30:00,78.998,79.02,78.994,79.007,94180000.0
2008-07-29 16:31:00,79.005,79.032,78.996,79.002,90150000.0
2008-07-29 16:32:00,79.011,79.019,78.99,78.99,52730000.0
2008-07-29 16:33:00,79.007,79.018,78.991,79.018,48260000.0
2008-07-29 16:34:00,79.017,79.034,79.015,79.034,29110000.0
2008-07-29 16:35:00,79.028,79.043,79.025,79.033,44920000.0
2008-07-29 16:36:00,79.052,79.083,79.027,79.083,30560000.0
2008-07-29 16:37:00,79.073,79.073,79.037,79.067,30820000.0
2008-07-29 16:38:00,79.061,79.079,79.04,79.046,48000000.0
2008-07-29 16:39:00,79.03,79.049,79.022,79.044,90140000.0
2008-07-29 16:40:00,79.042,79.069,79.031,79.043,97840000.0
2008-07-29 16:41:00,79.03,79.041,79.012,79.012,66450000.0
2008-07-29 16:42:00,79.019,79.019,78.984,78.984,71920000.0
2008-07-29 16:43:00,78.994,79.025,78.987,79.025,114270000.0
2008-07-29 16:44:00,78.999,79.019,78.993,79.008,103270000.0
2008-07-29 16:45:00,79.014,79.019,78.993,79.012,145450000.0
2008-07-29 16:46:00,79.007,79.016,79.002,79.016,118480000.0
2008-07-29 16:47:00,79.012,79.044,79.012,79.044,102530000.0
2008-07-29 16:48:00,79.045,79.049,79.024,79.032,64980000.0
2008-07-29 16:49:00,79.011,79.042,79.011,79.013,94650000.0
2008-07-29 16:50:00,79.002,79.042,79.002,79.03,68040000.0
2008-07-29 16:51:00,79.028,79.043,79.021,79.021,76150000.0
2008-07-29 16:52:00,79.031,79.045,79.031,79.031,69010000.0
2008-07-29 16:53:00,79.023,79.042,79.019,79.038,41590000.0
2008-07-29 16:54:00,79.054,79.054,79.035,79.052,65090000.0
2008-07-29 16:55:00,79.043,79.043,79.012,79.012,60040000.0
2008-07-29 16:56:00,79.019,79.038,79.013,79.026,117020000.0
2008-07-29 16:57:00,79.044,79.044,79.015,79.015,87610000.0
2008-07-29 16:58:00,79.02,79.041,79.017,79.021,91980000.0
2008-07-29 16:59:00,79.042,79.068,79.019,79.032,82610000.0
2008-07-29 17:00:00,79.031,79.049,79.011,79.011,80390000.0
2008-07-29 17:01:00,79.017,79.024,79.014,79.024,60980000.0
2008-07-29 17:02:00,79.017,79.03,79.01,79.01,48730000.0
2008-07-29 17:03:00,79.021,79.021,78.995,79.011,57590000.0
2008-07-29 17:04:00,79.001,79.014,79.001,79.009,93860000.0
2008-07-29 17:05:00,79.0,79.022,79.0,79.009,56780000.0
2008-07-29 17:06:00,79.017,79.021,79.002,79.009,71430000.0
2008-07-29 17:07:00,79.004,79.02,79.004,79.012,62930000.0
2008-07-29 17:08:00,79.036,79.036,79.02,79.029,66980000.0
2008-07-29 17:09:00,79.033,79.033,79.009,79.027,72630000.0
2008-07-29 17:10:00,79.0,79.019,78.996,79.008,37820000.0
2008-07-29 17:11:00,79.014,79.014,78.997,79.008,74630000.0
2008-07-29 17:12:00,79.013,79.013,78.99,78.99,104190000.0
2008-07-29 17:13:00,78.997,79.008,78.982,78.998,75900000.0
2008-07-29 17:14:00,79.001,79.001,78.971,78.979,73230000.0
2008-07-29 17:15:00,78.976,78.983,78.962,78.967,56090000.0
2008-07-29 17:16:00,78.996,78.996,78.974,78.976,99290000.0
2008-07-29 17:17:00,78.967,78.988,78.966,78.976,55530000.0
2008-07-29 17:18:00,78.987,79.001,78.976,78.999,46360000.0
2008-07-29 17:19:00,78.976,79.012,78.976,78.99,39160000.0
2008-07-29 17:20:00,78.981,79.018,78.97,78.972,41440000.0
2008-07-29 17:21:00,78.994,78.994,78.963,78.968,54590000.0
2008-07-29 17:22:00,78.982,78.991,78.962,78.971,92230000.0
2008-07-29 17:23:00,78.983,79.003,78.982,78.982,65730000.0
2008-07-29 17:24:00,78.995,78.995,78.965,78.965,86330000.0
2008-07-29 17:25:00,78.951,78.977,78.937,78.961,89120000.0
2008-07-29 17:26:00,78.952,78.966,78.951,78.951,98720000.0
2008-07-29 17:27:00,78.962,78.962,78.942,78.958,99820000.0
2008-07-29 17:28:00,78.929,78.937,78.929,78.937,111860000.0
2008-07-29 17:29:00,78.949,78.961,78.944,78.948,125600000.0
2008-07-29 17:30:00,78.962,78.962,78.952,78.952,4770000.0
2008-07-29 17:31:00,78.959,78.982,78.957,78.959,62380000.0
2008-07-29 17:33:00,79.016,79.016,78.967,78.968,50530000.0
2008-07-29 17:34:00,78.959,78.981,78.954,78.959,58900000.0
2008-07-29 17:35:00,78.967,78.985,78.959,78.98,38700000.0
2008-07-29 17:36:00,78.982,78.982,78.961,78.961,13230000.0
2008-07-29 17:37:00,78.95,78.98,78.95,78.969,41840000.0
2008-07-29 17:38:00,78.957,78.981,78.957,78.96,101750000.0
2008-07-29 17:39:00,78.983,78.991,78.955,78.976,34240000.0
2008-07-29 17:40:00,78.981,78.995,78.973,78.98,48430000.0
2008-07-29 17:41:00,78.991,79.01,78.983,78.983,101480000.0
2008-07-29 17:42:00,79.006,79.016,78.989,79.016,85840000.0
2008-07-29 17:43:00,79.004,79.018,78.987,79.007,31490000.0
2008-07-29 17:44:00,79.021,79.031,78.998,78.998,36700000.0
2008-07-29 17:45:00,79.006,79.006,78.986,78.986,45160000.0
2008-07-29 17:46:00,78.989,79.004,78.983,78.983,110400000.0
2008-07-29 17:47:00,78.989,79.01,78.982,78.989,74210000.0
2008-07-29 17:48:00,79.004,79.014,78.988,79.014,71760000.0
2008-07-29 17:49:00,78.995,79.002,78.984,79.001,49870000.0
2008-07-29 17:50:00,78.996,79.01,78.981,79.004,62350000.0
2008-07-29 17:51:00,79.003,79.009,78.99,78.996,105970000.0
2008-07-29 17:52:00,78.987,78.999,78.984,78.989,63580000.0
2008-07-29 17:53:00,78.981,79.022,78.981,79.007,81000000.0
2008-07-29 17:54:00,79.014,79.014,79.001,79.009,93680000.0
2008-07-29 17:55:00,78.998,79.008,78.987,79.005,126210000.0
2008-07-29 17:56:00,78.989,79.013,78.986,79.013,92350000.0
2008-07-29 17:57:00,79.024,79.024,79.005,79.008,78250000.0
2008-07-29 17:58:00,79.025,79.052,79.018,79.033,93700000.0
2008-07-29 17:59:00,79.031,79.042,79.029,79.029,68720000.0
2008-07-29 18:00:00,79.03,79.042,79.015,79.019,92050000.0
2008-07-29 18:01:00,79.011,79.017,79.011,79.017,84550000.0
2008-07-29 18:02:00,79.011,79.031,79.004,79.021,65000000.0
2008-07-29 18:03:00,79.028,79.03,79.026,79.026,92770000.0
2008-07-29 18:04:00,79.028,79.044,79.015,79.019,74960000.0
2008-07-29 18:05:00,79.029,79.054,79.025,79.054,81290000.0
2008-07-29 18:06:00,79.047,79.047,79.03,79.038,79300000.0
2008-07-29 18:07:00,79.04,79.04,79.015,79.015,83730000.0
2008-07-29 18:08:00,79.04,79.044,79.017,79.029,79770000.0
2008-07-29 18:09:00,79.061,79.061,79.027,79.032,69370000.0
2008-07-29 18:10:00,79.023,79.062,79.023,79.055,90950000.0
2008-07-29 18:11:00,79.033,79.051,79.028,79.029,100710000.0
2008-07-29 18:12:00,79.046,79.046,79.023,79.031,122220000.0
2008-07-29 18:13:00,79.052,79.052,79.034,79.041,91160000.0
2008-07-29 18:14:00,79.029,79.044,79.018,79.021,66140000.0
2008-07-29 18:15:00,79.047,79.053,79.024,79.04,77230000.0
2008-07-29 18:16:00,79.064,79.064,79.028,79.035,92890000.0
2008-07-29 18:17:00,79.026,79.044,79.026,79.027,70930000.0
2008-07-29 18:18:00,79.044,79.044,79.016,79.031,25710000.0
2008-07-29 18:19:00,79.0,79.008,79.0,79.0,62180000.0
2008-07-29 18:20:00,78.992,79.022,78.992,79.022,56720000.0
2008-07-29 18:21:00,79.016,79.02,79.003,79.003,85810000.0
2008-07-29 18:22:00,79.014,79.014,78.992,79.007,93300000.0
2008-07-29 18:23:00,79.016,79.016,78.993,78.997,81760000.0
2008-07-29 18:24:00,79.001,79.009,78.98,78.996,55000000.0
2008-07-29 18:25:00,78.987,78.987,78.979,78.979,59710000.0
2008-07-29 18:26:00,78.989,79.005,78.982,78.982,91250000.0
2008-07-29 18:27:00,78.988,79.003,78.983,78.998,65140000.0
2008-07-29 18:28:00,78.984,78.986,78.981,78.981,36430000.0
2008-07-29 18:29:00,78.977,79.013,78.977,79.013,74120000.0
2008-07-29 18:30:00,79.011,79.012,78.991,79.012,57490000.0
2008-07-29 18:31:00,78.997,78.997,78.99,78.996,72640000.0
2008-07-29 18:32:00,78.989,78.99,78.985,78.989,70330000.0
2008-07-29 18:33:00,79.01,79.02,78.996,78.996,34950000.0
2008-07-29 18:34:00,79.01,79.016,79.01,79.016,73550000.0
2008-07-29 18:35:00,79.011,79.019,79.01,79.016,61730000.0
2008-07-29 18:36:00,79.014,79.02,78.998,79.016,42240000.0
2008-07-29 18:37:00,78.997,79.019,78.983,79.004,49360000.0
2008-07-29 18:38:00,78.977,78.994,78.974,78.978,94430000.0
2008-07-29 18:39:00,79.027,79.027,78.977,78.982,108350000.0
2008-07-29 18:40:00,78.994,79.011,78.994,79.006,135400000.0
2008-07-29 18:41:00,79.018,79.019,79.017,79.019,72650000.0
2008-07-29 18:42:00,79.025,79.025,78.986,78.991,64110000.0
2008-07-29 18:44:00,78.982,79.017,78.982,79.007,40880000.0
2008-07-29 18:45:00,79.025,79.025,78.985,78.985,54750000.0
2008-07-29 18:46:00,78.991,78.994,78.983,78.994,125880000.0
2008-07-29 18:48:00,79.006,79.011,78.986,79.0,38720000.0
2008-07-29 18:51:00,79.008,79.01,79.007,79.008,73040000.0
2008-07-29 18:52:00,78.987,78.987,78.979,78.979,64050000.0
2008-07-29 18:54:00,79.042,79.042,79.005,79.005,122900000.0
2008-07-29 18:55:00,78.992,79.01,78.985,78.992,64810000.0
2008-07-29 18:56:00,79.0,79.022,78.99,78.99,121970000.0
2008-07-29 18:57:00,79.064,79.064,78.98,79.009,104780000.0
2008-07-29 18:58:00,79.012,79.012,78.977,78.977,100970000.0
2008-07-29 18:59:00,78.961,78.983,78.961,78.983,51370000.0
2008-07-29 19:00:00,78.967,78.989,78.96,78.96,46700000.0
2008-07-29 19:01:00,78.967,78.97,78.967,78.968,25430000.0
2008-07-29 19:02:00,78.983,79.009,78.981,78.988,37220000.0
2008-07-29 19:03:00,78.99,79.009,78.974,78.974,33850000.0
2008-07-29 19:04:00,78.976,78.976,78.969,78.969,31510000.0
2008-07-29 19:05:00,78.977,78.979,78.977,78.978,48920000.0
2008-07-29 19:06:00,78.993,78.993,78.971,78.971,79600000.0
2008-07-29 19:07:00,78.961,78.967,78.96,78.967,99770000.0
2008-07-29 19:08:00,78.96,78.969,78.96,78.964,63530000.0
2008-07-29 19:09:00,78.996,78.999,78.995,78.998,73840000.0
2008-07-29 19:10:00,78.961,78.967,78.959,78.967,108070000.0
2008-07-29 19:11:00,78.959,78.968,78.958,78.966,104410000.0
2008-07-29 19:12:00,78.984,78.984,78.963,78.963,153310000.0
2008-07-29 19:13:00,78.968,78.97,78.965,78.967,117750000.0
2008-07-29 19:15:00,78.992,78.992,78.974,78.974,66640000.0
2008-07-29 19:16:00,78.975,78.976,78.971,78.976,97310000.0
2008-07-29 19:17:00,79.011,79.011,78.974,78.974,75670000.0
2008-07-29 19:18:00,79.003,79.003,78.972,78.972,83610000.0
2008-07-29 19:19:00,78.983,79.014,78.975,79.014,70260000.0
2008-07-29 19:20:00,79.005,79.008,78.979,79.003,40850000.0
2008-07-29 19:21:00,79.008,79.014,79.002,79.008,67150000.0
2008-07-29 19:23:00,78.993,78.993,78.972,78.979,120860000.0
2008-07-29 19:24:00,78.997,79.006,78.997,79.001,98040000.0
2008-07-29 19:25:00,79.001,79.001,78.975,78.981,95350000.0
2008-07-29 19:26:00,79.007,79.018,79.003,79.018,87720000.0
2008-07-29 19:27:00,79.006,79.012,78.984,78.984,89530000.0
2008-07-29 19:28:00,78.994,79.042,78.994,79.042,66450000.0
2008-07-29 19:29:00,79.026,79.029,78.983,78.983,52230000.0
2008-07-29 19:30:00,78.995,79.01,78.976,79.005,61600000.0
2008-07-29 19:31:00,78.991,79.012,78.986,78.99,102670000.0
2008-07-29 19:32:00,78.978,78.992,78.973,78.976,64740000.0
2008-07-29 19:33:00,78.999,79.02,78.985,79.008,72360000.0
2008-07-29 19:34:00,79.003,79.035,78.999,79.003,68580000.0
2008-07-29 19:35:00,79.008,79.044,79.006,79.044,76670000.0
2008-07-29 19:36:00,79.034,79.034,79.006,79.012,74320000.0
2008-07-29 19:37:00,78.998,79.028,78.998,79.018,49180000.0
2008-07-29 19:38:00,78.987,79.021,78.987,79.004,84070000.0
2008-07-29 19:39:00,79.024,79.024,78.988,79.015,108170000.0
2008-07-29 19:40:00,78.998,79.024,78.988,79.024,81420000.0
2008-07-29 19:41:00,79.013,79.014,78.978,79.005,76970000.0
2008-07-29 19:42:00,78.997,79.024,78.997,79.024,52200000.0
2008-07-29 19:43:00,79.007,79.015,78.995,79.015,90840000.0
2008-07-29 19:44:00,78.997,79.016,78.976,78.983,65080000.0
2008-07-29 19:45:00,78.995,78.995,78.964,78.964,50700000.0
2008-07-29 19:46:00,78.973,78.99,78.966,78.978,44010000.0
2008-07-29 19:47:00,78.969,78.974,78.969,78.969,38210000.0
2008-07-29 19:48:00,78.989,79.014,78.987,79.014,54700000.0
2008-07-29 19:49:00,78.982,79.013,78.982,79.013,101420000.0
2008-07-29 19:50:00,79.0,79.018,78.994,79.0,68340000.0
2008-07-29 19:51:00,79.006,79.007,78.999,79.001,98460000.0
2008-07-29 19:52:00,79.008,79.013,78.99,78.99,91880000.0
2008-07-29 19:53:00,79.0,79.031,78.998,78.998,110220000.0
2008-07-29 19:54:00,79.025,79.025,78.993,78.993,99630000.0
2008-07-29 19:55:00,78.986,79.014,78.986,79.014,110150000.0
2008-07-29 19:56:00,78.98,79.002,78.98,78.981,119290000.0
2008-07-29 19:57:00,79.0,79.003,78.981,78.984,12860000.0
2008-07-29 19:58:00,79.001,79.001,78.973,78.981,38070000.0
2008-07-29 19:59:00,79.004,79.008,78.978,78.99,45690000.0
2008-07-29 20:00:00,78.984,79.02,78.978,78.979,52740000.0
2008-07-29 20:01:00,78.974,79.009,78.974,78.983,92300000.0
2008-07-29 20:02:00,79.007,79.014,78.986,79.014,63010000.0
2008-07-29 20:03:00,79.004,79.013,78.983,78.983,99440000.0
2008-07-29 20:04:00,79.001,79.006,79.001,79.002,91250000.0
2008-07-29 20:05:00,79.004,79.004,78.982,78.982,106940000.0
2008-07-29 20:06:00,78.993,78.999,78.965,78.97,107440000.0
2008-07-29 20:07:00,78.961,78.99,78.961,78.961,112330000.0
2008-07-29 20:08:00,78.962,78.973,78.945,78.95,128570000.0
2008-07-29 20:09:00,78.968,78.968,78.939,78.946,7750000.0
2008-07-29 20:10:00,78.939,78.959,78.927,78.929,90690000.0
2008-07-29 20:11:00,78.922,78.937,78.922,78.937,105590000.0
2008-07-29 20:12:00,78.937,78.951,78.923,78.939,98280000.0
2008-07-29 20:13:00,78.908,78.924,78.9,78.9,113630000.0
2008-07-29 20:14:00,78.914,78.929,78.914,78.918,116550000.0
2008-07-29 20:15:00,78.94,78.941,78.918,78.927,19770000.0
2008-07-29 20:16:00,78.953,78.953,78.92,78.92,98420000.0
2008-07-29 20:17:00,78.932,78.951,78.927,78.941,106720000.0
2008-07-29 20:18:00,78.963,78.963,78.918,78.924,128740000.0
2008-07-29 20:19:00,78.91,78.938,78.91,78.938,13520000.0
2008-07-29 20:20:00,78.959,78.971,78.938,78.946,108100000.0
2008-07-29 20:21:00,78.968,78.979,78.949,78.979,80500000.0
2008-07-29 20:22:00,78.969,79.0,78.963,78.984,111770000.0
2008-07-29 20:23:00,78.959,78.976,78.958,78.958,129220000.0
2008-07-29 20:24:00,78.977,78.977,78.96,78.96,105170000.0
2008-07-29 20:25:00,78.949,78.988,78.949,78.988,112660000.0
2008-07-29 20:26:00,78.954,78.975,78.938,78.938,65380000.0
2008-07-29 20:27:00,78.969,78.991,78.95,78.987,26640000.0
2008-07-29 20:28:00,78.973,78.984,78.959,78.984,49030000.0
2008-07-29 20:29:00,78.972,78.992,78.961,78.992,108760000.0
2008-07-29 20:30:00,78.982,78.982,78.956,78.97,78480000.0
2008-07-29 20:31:00,78.939,78.96,78.933,78.954,107810000.0
2008-07-29 20:32:00,78.928,78.936,78.926,78.926,105950000.0
2008-07-29 20:33:00,78.953,78.953,78.927,78.927,107700000.0
2008-07-29 20:34:00,78.917,78.935,78.917,78.926,71300000.0
2008-07-29 20:35:00,78.936,78.943,78.921,78.937,94240000.0
2008-07-29 20:36:00,78.939,78.942,78.917,78.917,115430000.0
2008-07-29 20:37:00,78.901,78.909,78.901,78.907,51440000.0
2008-07-29 20:38:00,78.903,78.925,78.903,78.925,117300000.0
2008-07-29 20:39:00,78.923,78.923,78.905,78.92,87810000.0
2008-07-29 20:40:00,78.925,78.925,78.906,78.909,61360000.0
2008-07-29 20:41:00,78.931,78.931,78.902,78.915,120130000.0
2008-07-29 20:42:00,78.922,78.929,78.913,78.924,82430000.0
2008-07-29 20:43:00,78.92,78.948,78.907,78.948,101110000.0
2008-07-29 20:44:00,78.94,78.948,78.922,78.922,115930000.0
2008-07-29 20:45:00,78.961,78.983,78.939,78.964,76800000.0
2008-07-29 20:46:00,78.984,78.988,78.963,78.969,61970000.0
2008-07-29 20:47:00,78.962,78.993,78.962,78.993,65570000.0
2008-07-29 20:48:00,78.986,78.991,78.973,78.973,83070000.0
2008-07-29 20:49:00,78.982,78.994,78.968,78.994,95560000.0
2008-07-29 20:50:00,78.984,78.991,78.963,78.985,73750000.0
2008-07-29 20:51:00,78.982,78.987,78.966,78.983,13610000.0
2008-07-29 20:52:00,78.984,78.992,78.968,78.992,50300000.0
2008-07-29 20:53:00,78.961,78.994,78.961,78.976,111500000.0
2008-07-29 20:54:00,78.998,79.006,78.996,79.0,11630000.0
2008-07-29 20:55:00,78.967,78.981,78.964,78.97,73940000.0
2008-07-29 20:56:00,78.959,78.97,78.957,78.958,47410000.0
2008-07-29 20:57:00,78.968,78.992,78.964,78.992,53020000.0
2008-07-29 20:58:00,78.959,78.981,78.959,78.968,86320000.0
2008-07-29 20:59:00,78.994,78.994,78.971,78.978,118430000.0
2008-07-29 21:00:00,78.995,78.995,78.976,78.977,100310000.0
2008-07-29 21:01:00,78.965,78.975,78.965,78.969,118060000.0
2008-07-29 21:02:00,78.961,78.975,78.961,78.968,85070000.0
2008-07-29 21:03:00,78.995,78.995,78.972,78.972,92650000.0
2008-07-29 21:04:00,78.959,78.968,78.959,78.965,54390000.0
2008-07-29 21:05:00,78.96,78.97,78.956,78.958,90190000.0
2008-07-29 21:06:00,78.984,78.984,78.962,78.971,53950000.0
2008-07-29 21:07:00,78.962,78.972,78.962,78.968,60720000.0
2008-07-29 21:08:00,78.961,78.967,78.961,78.967,54680000.0
2008-07-29 21:09:00,78.987,78.992,78.976,78.984,97970000.0
2008-07-29 21:10:00,78.954,78.964,78.954,78.964,120670000.0
2008-07-29 21:11:00,78.959,78.968,78.959,78.968,130940000.0
2008-07-29 21:12:00,78.997,78.999,78.994,78.997,89150000.0
2008-07-29 21:14:00,78.973,78.978,78.971,78.976,124480000.0
2008-07-29 21:15:00,79.01,79.01,78.976,78.981,131930000.0
2008-07-29 21:16:00,78.97,78.976,78.969,78.969,120960000.0
2008-07-29 21:17:00,78.98,78.987,78.979,78.979,63500000.0
2008-07-29 21:18:00,79.004,79.004,78.985,78.985,72280000.0
2008-07-29 21:19:00,78.969,78.971,78.958,78.964,73190000.0
2008-07-29 21:20:00,78.962,78.971,78.96,78.96,158460000.0
2008-07-29 21:21:00,78.987,78.987,78.967,78.97,184570000.0
2008-07-29 21:22:00,78.978,78.983,78.969,78.971,105310000.0
2008-07-29 21:24:00,78.995,78.995,78.963,78.978,98120000.0
2008-07-29 21:26:00,78.97,78.981,78.966,78.966,98790000.0
2008-07-29 21:27:00,78.979,78.979,78.95,78.973,146020000.0
2008-07-29 21:28:00,78.961,78.961,78.923,78.952,166160000.0
2008-07-29 21:29:00,78.927,78.943,78.927,78.943,111110000.0
2008-07-29 21:30:00,78.968,78.968,78.944,78.944,158910000.0
2008-07-29 21:31:00,78.945,78.955,78.933,78.933,117610000.0
2008-07-29 21:32:00,78.939,78.939,78.924,78.929,103270000.0
2008-07-29 21:33:00,78.95,78.95,78.931,78.931,69250000.0
2008-07-29 21:34:00,78.934,78.934,78.926,78.926,72980000.0
2008-07-29 21:35:00,78.935,78.935,78.925,78.933,136480000.0
2008-07-29 21:36:00,78.942,78.942,78.93,78.933,77360000.0
2008-07-29 21:37:00,78.923,78.938,78.92,78.934,146780000.0
2008-07-29 21:38:00,78.929,78.936,78.928,78.936,59050000.0
2008-07-29 21:39:00,78.953,78.953,78.939,78.948,126340000.0
2008-07-29 21:40:00,78.956,78.956,78.944,78.947,92270000.0
2008-07-29 21:42:00,78.957,78.958,78.948,78.948,84600000.0
2008-07-29 21:43:00,78.954,78.954,78.949,78.951,12020000.0
2008-07-29 21:44:00,78.963,78.967,78.958,78.966,72470000.0
2008-07-29 21:45:00,78.995,78.995,78.964,78.964,105570000.0
2008-07-29 21:46:00,78.972,78.972,78.962,78.962,3610000.0
2008-07-29 21:47:00,78.966,78.97,78.966,78.968,111850000.0
2008-07-29 21:48:00,78.987,78.987,78.962,78.971,74060000.0
2008-07-29 21:49:00,78.961,78.967,78.952,78.958,18830000.0
2008-07-29 21:50:00,78.96,78.964,78.949,78.949,96470000.0
2008-07-29 21:51:00,78.973,78.975,78.961,78.961,73250000.0
2008-07-29 21:53:00,78.978,78.98,78.975,78.977,93610000.0
2008-07-29 21:54:00,78.995,78.995,78.973,78.977,109770000.0
2008-07-29 21:55:00,78.966,78.972,78.963,78.968,14740000.0
2008-07-29 21:56:00,78.977,78.977,78.967,78.967,93290000.0
2008-07-29 21:57:00,78.988,78.989,78.986,78.986,76580000.0
2008-07-29 21:58:00,78.975,78.979,78.97,78.972,100260000.0
2008-07-29 21:59:00,78.959,78.972,78.957,78.961,98470000.0
2008-07-29 22:00:00,79.003,79.003,78.969,78.97,80620000.0
2008-07-29 22:01:00,78.957,78.966,78.957,78.966,62400000.0
2008-07-29 22:02:00,78.959,78.966,78.959,78.965,76790000.0
2008-07-29 22:03:00,78.974,78.974,78.961,78.961,111710000.0
2008-07-29 22:04:00,78.948,78.951,78.939,78.945,101710000.0
2008-07-29 22:05:00,78.953,78.956,78.939,78.949,117380000.0
2008-07-29 22:06:00,78.966,78.966,78.947,78.947,5070000.0
2008-07-29 22:07:00,78.945,78.952,78.941,78.949,133570000.0
2008-07-29 22:08:00,78.955,78.957,78.949,78.949,70970000.0
2008-07-29 22:09:00,78.964,78.964,78.934,78.939,119830000.0
2008-07-29 22:10:00,78.923,78.934,78.923,78.928,75480000.0
2008-07-29 22:11:00,78.918,78.926,78.918,78.925,73910000.0
2008-07-29 22:12:00,78.948,78.948,78.932,78.938,89510000.0
2008-07-29 22:13:00,78.931,78.939,78.929,78.935,102060000.0
2008-07-29 22:14:00,78.927,78.937,78.927,78.936,65490000.0
2008-07-29 22:15:00,78.955,78.955,78.931,78.94,87220000.0
2008-07-29 22:16:00,78.935,78.946,78.935,78.946,81180000.0
2008-07-29 22:17:00,78.94,78.948,78.94,78.942,60230000.0
2008-07-29 22:18:00,78.957,78.957,78.943,78.943,108550000.0
2008-07-29 22:19:00,78.929,78.938,78.929,78.936,70090000.0
2008-07-29 22:20:00,78.93,78.947,78.93,78.938,96150000.0
2008-07-29 22:21:00,78.964,78.964,78.936,78.938,106930000.0
2008-07-29 22:22:00,78.948,78.948,78.94,78.941,111430000.0
2008-07-29 22:23:00,78.931,78.938,78.929,78.929,74970000.0
2008-07-29 22:24:00,78.954,78.954,78.919,78.919,84710000.0
2008-07-29 22:25:00,78.908,78.925,78.908,78.925,60070000.0
2008-07-29 22:26:00,78.919,78.926,78.918,78.918,80150000.0
2008-07-29 22:27:00,78.922,78.922,78.909,78.913,84970000.0
2008-07-29 22:28:00,78.9,78.906,78.886,78.886,94210000.0
2008-07-29 22:29:00,78.891,78.898,78.886,78.896,108960000.0
2008-07-29 22:30:00,78.934,78.934,78.904,78.904,85820000.0
2008-07-29 22:31:00,78.904,78.904,78.898,78.898,3380000.0
2008-07-29 22:32:00,78.889,78.889,78.887,78.888,43250000.0
2008-07-29 22:33:00,78.906,78.906,78.891,78.896,115430000.0
2008-07-29 22:34:00,78.888,78.89,78.884,78.888,135750000.0
2008-07-29 22:35:00,78.898,78.9,78.897,78.898,78970000.0
2008-07-29 22:36:00,78.903,78.903,78.89,78.89,97070000.0
2008-07-29 22:37:00,78.908,78.916,78.901,78.901,99840000.0
2008-07-29 22:38:00,78.909,78.924,78.905,78.913,110160000.0
2008-07-29 22:39:00,78.916,78.92,78.903,78.909,102360000.0
2008-07-29 22:40:00,78.915,78.92,78.911,78.912,62250000.0
2008-07-29 22:41:00,78.92,78.927,78.92,78.926,60130000.0
2008-07-29 22:42:00,78.938,78.939,78.937,78.939,51520000.0
2008-07-29 22:44:00,78.938,78.938,78.929,78.929,83300000.0
2008-07-29 22:45:00,78.965,78.965,78.936,78.94,76870000.0
2008-07-29 22:47:00,78.926,78.926,78.918,78.918,56410000.0
2008-07-29 22:48:00,78.948,78.948,78.948,78.948,1690000.0
2008-07-29 22:51:00,78.938,78.94,78.935,78.937,61040000.0
2008-07-29 22:52:00,78.923,78.928,78.92,78.92,87320000.0
2008-07-29 22:54:00,78.934,78.934,78.924,78.928,8640000.0
2008-07-29 22:55:00,78.939,78.939,78.93,78.937,93840000.0
2008-07-29 22:57:00,78.955,78.957,78.948,78.952,76880000.0
2008-07-29 22:59:00,78.94,78.947,78.939,78.947,114860000.0
2008-07-29 23:00:00,78.969,78.97,78.965,78.967,114440000.0
2008-07-29 23:01:00,78.954,78.954,78.938,78.938,104720000.0
2008-07-29 23:02:00,78.926,78.935,78.926,78.935,58230000.0
2008-07-29 23:03:00,78.952,78.952,78.935,78.937,15630000.0
2008-07-29 23:04:00,78.946,78.954,78.941,78.948,93140000.0
2008-07-29 23:06:00,78.968,78.97,78.966,78.968,48210000.0
2008-07-29 23:07:00,78.941,78.945,78.941,78.943,10180000.0
2008-07-29 23:09:00,78.957,78.957,78.942,78.942,91330000.0
2008-07-29 23:11:00,78.947,78.947,78.94,78.941,52910000.0
2008-07-29 23:12:00,78.989,78.989,78.987,78.989,64940000.0
2008-07-29 23:13:00,78.947,78.947,78.941,78.941,7890000.0
2008-07-29 23:15:00,78.959,78.959,78.957,78.958,40690000.0
2008-07-29 23:16:00,78.949,78.954,78.949,78.954,6430000.0
2008-07-29 23:17:00,78.967,78.97,78.966,78.97,64130000.0
2008-07-29 23:18:00,78.977,78.977,78.977,78.977,2440000.0
2008-07-29 23:21:00,78.986,78.989,78.983,78.987,131650000.0
2008-07-29 23:23:00,78.956,78.966,78.956,78.966,46090000.0
2008-07-29 23:24:00,78.991,78.991,78.966,78.97,45460000.0
2008-07-29 23:25:00,78.959,78.967,78.959,78.959,41160000.0
2008-07-29 23:26:00,78.968,78.968,78.966,78.966,47240000.0
2008-07-29 23:27:00,78.972,78.972,78.961,78.965,15620000.0
2008-07-29 23:29:00,78.977,78.98,78.976,78.979,71490000.0
2008-07-29 23:30:00,78.995,78.996,78.989,78.989,37190000.0
2008-07-29 23:33:00,78.994,78.994,78.971,78.971,47330000.0
2008-07-29 23:34:00,78.977,78.977,78.977,78.977,2260000.0
2008-07-29 23:35:00,78.988,78.99,78.986,78.988,87960000.0
2008-07-29 23:36:00,79.008,79.008,78.996,78.996,51430000.0
2008-07-29 23:39:00,79.012,79.012,79.0,79.006,17850000.0
2008-07-29 23:40:00,78.997,79.008,78.997,79.008,43280000.0
2008-07-29 23:41:00,78.999,79.006,78.998,78.998,104970000.0
2008-07-29 23:42:00,79.025,79.025,79.004,79.004,31770000.0
2008-07-29 23:43:00,79.008,79.009,79.007,79.009,53420000.0
2008-07-29 23:44:00,79.018,79.019,79.001,79.001,110540000.0
2008-07-29 23:45:00,79.027,79.027,79.02,79.02,6420000.0
2008-07-29 23:46:00,78.99,78.99,78.988,78.99,28960000.0
2008-07-29 23:47:00,78.979,78.986,78.979,78.979,34950000.0
2008-07-29 23:48:00,79.024,79.024,78.994,78.994,46240000.0
2008-07-29 23:49:00,78.999,79.004,78.991,79.004,114010000.0
2008-07-29 23:50:00,79.016,79.017,79.007,79.007,83710000.0
2008-07-29 23:51:00,79.014,79.016,79.004,79.011,71950000.0
2008-07-29 23:52:00,78.998,78.999,78.995,78.996,54330000.0
2008-07-29 23:54:00,79.013,79.013,78.999,78.999,113060000.0
2008-07-29 23:57:00,79.048,79.048,79.04,79.042,95840000.0
2008-07-30 00:00:00,79.024,79.024,78.992,78.992,77120000.0
2008-07-30 00:02:00,78.979,78.985,78.978,78.983,74110000.0
2008-07-30 00:03:00,79.01,79.011,78.982,78.982,104390000.0
2008-07-30 00:04:00,78.988,78.988,78.979,78.98,84050000.0
2008-07-30 00:05:00,78.985,78.985,78.972,78.979,59670000.0
2008-07-30 00:06:00,78.988,78.99,78.986,78.987,96000000.0
2008-07-30 00:08:00,78.967,78.971,78.967,78.97,68120000.0
2008-07-30 00:09:00,78.988,78.988,78.979,78.979,66520000.0
2008-07-30 00:10:00,78.987,78.987,78.978,78.98,78860000.0
2008-07-30 00:11:00,78.971,78.978,78.971,78.978,73180000.0
2008-07-30 00:12:00,79.015,79.015,78.993,78.993,66530000.0
2008-07-30 00:13:00,78.979,78.98,78.977,78.98,87580000.0
2008-07-30 00:14:00,78.988,78.99,78.986,78.99,103660000.0
2008-07-30 00:15:00,79.017,79.017,79.002,79.007,116160000.0
2008-07-30 00:16:00,78.989,78.99,78.987,78.99,85050000.0
2008-07-30 00:18:00,79.019,79.019,79.016,79.018,80210000.0
2008-07-30 00:19:00,78.997,78.998,78.991,78.997,87850000.0
2008-07-30 00:20:00,78.993,78.998,78.992,78.995,71740000.0
2008-07-30 00:21:00,79.005,79.005,78.992,78.992,25450000.0
2008-07-30 00:24:00,78.998,78.998,78.989,78.989,87600000.0
2008-07-30 00:25:00,78.998,78.998,78.988,78.995,96650000.0
2008-07-30 00:27:00,79.005,79.012,79.0,79.006,53690000.0
2008-07-30 00:28:00,78.994,78.996,78.988,78.995,54330000.0
2008-07-30 00:29:00,79.006,79.01,79.003,79.008,87640000.0
2008-07-30 00:30:00,79.056,79.057,79.05,79.05,60900000.0
2008-07-30 00:31:00,78.998,79.008,78.998,79.008,37800000.0
2008-07-30 00:32:00,79.018,79.018,79.01,79.017,67330000.0
2008-07-30 00:33:00,79.039,79.039,79.038,79.038,2640000.0
2008-07-30 00:34:00,79.011,79.016,79.011,79.016,69550000.0
2008-07-30 00:35:00,79.008,79.01,79.005,79.009,59690000.0
2008-07-30 00:36:00,79.029,79.029,79.025,79.028,37940000.0
2008-07-30 00:37:00,78.997,78.998,78.989,78.997,63940000.0
2008-07-30 00:38:00,78.989,78.99,78.986,78.986,52270000.0
2008-07-30 00:39:00,79.029,79.029,78.994,78.994,37050000.0
2008-07-30 00:40:00,78.995,78.995,78.988,78.994,41980000.0
2008-07-30 00:41:00,78.988,78.996,78.987,78.99,91260000.0
2008-07-30 00:42:00,79.027,79.03,79.027,79.029,95430000.0
2008-07-30 00:43:00,78.982,78.987,78.98,78.987,131470000.0
2008-07-30 00:45:00,79.016,79.016,79.003,79.003,62640000.0
2008-07-30 00:48:00,79.013,79.013,78.984,78.999,53560000.0
2008-07-30 00:49:00,78.989,78.991,78.984,78.987,134880000.0
2008-07-30 00:50:00,78.98,78.985,78.979,78.985,59650000.0
2008-07-30 00:51:00,79.003,79.003,78.984,78.984,40720000.0
2008-07-30 00:52:00,78.97,78.976,78.97,78.976,43070000.0
2008-07-30 00:53:00,78.967,78.972,78.963,78.969,19210000.0
2008-07-30 00:54:00,78.983,78.983,78.964,78.964,73430000.0
2008-07-30 00:55:00,78.97,78.977,78.97,78.97,59090000.0
2008-07-30 00:56:00,78.976,78.977,78.969,78.976,120830000.0
2008-07-30 00:57:00,78.982,78.983,78.972,78.972,119630000.0
2008-07-30 00:58:00,78.982,78.986,78.982,78.986,8260000.0
2008-07-30 00:59:00,78.975,78.976,78.966,78.976,124440000.0
2008-07-30 01:00:00,78.991,78.991,78.974,78.978,9060000.0
2008-07-30 01:03:00,78.996,78.996,78.996,78.996,1130000.0
2008-07-30 01:04:00,78.967,78.97,78.966,78.969,32740000.0
2008-07-30 01:05:00,78.962,78.975,78.962,78.975,46300000.0
2008-07-30 01:06:00,79.008,79.01,79.007,79.009,37480000.0
2008-07-30 01:07:00,78.968,78.969,78.967,78.968,34650000.0
2008-07-30 01:08:00,78.973,78.973,78.961,78.969,58440000.0
2008-07-30 01:09:00,78.997,79.0,78.995,78.998,90210000.0
2008-07-30 01:10:00,78.975,78.976,78.967,78.976,113670000.0
2008-07-30 01:11:00,78.986,78.987,78.979,78.985,68940000.0
2008-07-30 01:12:00,79.002,79.003,78.981,78.981,87450000.0
2008-07-30 01:13:00,78.989,78.989,78.986,78.988,123820000.0
2008-07-30 01:15:00,79.015,79.015,79.008,79.01,143560000.0
2008-07-30 01:16:00,78.98,78.985,78.98,78.985,4320000.0
2008-07-30 01:17:00,78.979,78.98,78.973,78.978,99700000.0
2008-07-30 01:18:00,79.001,79.001,78.974,78.974,66370000.0
2008-07-30 01:19:00,78.978,78.98,78.977,78.979,101660000.0
2008-07-30 01:20:00,78.985,78.99,78.981,78.982,72750000.0
2008-07-30 01:21:00,79.005,79.005,79.005,79.005,1130000.0
2008-07-30 01:22:00,78.968,78.977,78.968,78.971,63550000.0
2008-07-30 01:23:00,78.976,78.976,78.96,78.96,40480000.0
2008-07-30 01:24:00,78.983,78.983,78.954,78.96,61810000.0
2008-07-30 01:27:00,79.004,79.004,78.972,78.972,83180000.0
2008-07-30 01:29:00,78.976,78.977,78.969,78.969,73440000.0
2008-07-30 01:30:00,78.995,78.995,78.96,78.96,76680000.0
2008-07-30 01:31:00,78.965,78.968,78.959,78.959,50650000.0
2008-07-30 01:33:00,78.966,78.968,78.959,78.959,56370000.0
2008-07-30 01:34:00,78.938,78.94,78.937,78.938,85530000.0
2008-07-30 01:35:00,78.946,78.946,78.94,78.94,53920000.0
2008-07-30 01:36:00,78.955,78.955,78.94,78.94,63870000.0
2008-07-30 01:37:00,78.948,78.949,78.947,78.949,60450000.0
2008-07-30 01:39:00,78.985,78.985,78.953,78.953,64570000.0
2008-07-30 01:40:00,78.942,78.946,78.94,78.946,40140000.0
2008-07-30 01:41:00,78.938,78.939,78.937,78.938,62260000.0
2008-07-30 01:42:00,78.969,78.971,78.966,78.968,98340000.0
2008-07-30 01:43:00,78.946,78.948,78.94,78.94,69410000.0
2008-07-30 01:45:00,78.977,78.977,78.952,78.952,44950000.0
2008-07-30 01:46:00,78.937,78.937,78.931,78.935,80350000.0
2008-07-30 01:48:00,78.953,78.953,78.935,78.939,46690000.0
2008-07-30 01:49:00,78.93,78.935,78.93,78.935,2630000.0
2008-07-30 01:50:00,78.93,78.945,78.93,78.938,44220000.0
2008-07-30 01:51:00,78.983,78.983,78.942,78.942,54650000.0
2008-07-30 01:52:00,78.932,78.935,78.929,78.929,13000000.0
2008-07-30 01:53:00,78.911,78.925,78.911,78.925,64090000.0
2008-07-30 01:54:00,78.942,78.942,78.924,78.927,9810000.0
2008-07-30 01:55:00,78.92,78.927,78.92,78.927,94030000.0
2008-07-30 01:56:00,78.919,78.92,78.916,78.919,111820000.0
2008-07-30 01:57:00,78.956,78.956,78.929,78.931,102830000.0
2008-07-30 01:58:00,78.935,78.938,78.928,78.928,107090000.0
2008-07-30 02:00:00,78.963,78.963,78.963,78.963,4320000.0
2008-07-30 02:01:00,78.92,78.926,78.92,78.92,88440000.0
2008-07-30 02:03:00,78.955,78.955,78.924,78.924,100970000.0
2008-07-30 02:04:00,78.907,78.919,78.907,78.909,115200000.0
2008-07-30 02:05:00,78.914,78.929,78.905,78.925,129220000.0
2008-07-30 02:06:00,78.939,78.939,78.925,78.925,6010000.0
2008-07-30 02:07:00,78.926,78.927,78.92,78.92,84800000.0
2008-07-30 02:08:00,78.926,78.927,78.92,78.926,77280000.0
2008-07-30 02:09:00,78.935,78.935,78.92,78.929,56620000.0
2008-07-30 02:10:00,78.948,78.96,78.936,78.955,92020000.0
2008-07-30 02:11:00,78.966,78.967,78.96,78.96,65830000.0
2008-07-30 02:12:00,79.019,79.019,79.017,79.018,54530000.0
2008-07-30 02:15:00,79.005,79.005,79.0,79.0,53430000.0
2008-07-30 02:17:00,78.951,78.958,78.949,78.949,61560000.0
2008-07-30 02:18:00,78.983,78.983,78.952,78.952,91470000.0
2008-07-30 02:19:00,78.94,78.946,78.939,78.946,91700000.0
2008-07-30 02:20:00,78.941,78.946,78.941,78.946,105360000.0
2008-07-30 02:21:00,78.977,78.981,78.976,78.978,107390000.0
2008-07-30 02:22:00,78.97,78.977,78.97,78.976,109570000.0
2008-07-30 02:23:00,78.969,78.975,78.967,78.975,123750000.0
2008-07-30 02:24:00,79.003,79.003,78.977,78.977,10740000.0
2008-07-30 02:26:00,78.971,78.976,78.969,78.971,95560000.0
2008-07-30 02:27:00,78.985,78.985,78.971,78.971,110630000.0
2008-07-30 02:28:00,78.976,78.978,78.969,78.969,99860000.0
2008-07-30 02:29:00,78.981,78.995,78.976,78.995,117840000.0
2008-07-30 02:30:00,79.052,79.052,79.004,79.009,123550000.0
2008-07-30 02:31:00,79.003,79.013,79.002,79.002,16600000.0
2008-07-30 02:33:00,79.003,79.003,78.99,78.999,109640000.0
2008-07-30 02:34:00,78.988,78.996,78.982,78.988,102550000.0
2008-07-30 02:35:00,78.98,78.99,78.98,78.986,113080000.0
2008-07-30 02:36:00,79.039,79.039,78.975,78.98,129570000.0
2008-07-30 02:37:00,78.975,78.98,78.975,78.98,3010000.0
2008-07-30 02:38:00,78.981,78.993,78.981,78.988,39300000.0
2008-07-30 02:39:00,79.006,79.006,78.993,79.004,43570000.0
2008-07-30 02:40:00,79.001,79.005,79.0,79.0,54230000.0
2008-07-30 02:42:00,79.016,79.016,78.994,79.0,76170000.0
2008-07-30 02:43:00,78.982,79.005,78.982,78.997,89130000.0
2008-07-30 02:44:00,78.991,78.999,78.991,78.999,95940000.0
2008-07-30 02:45:00,79.026,79.026,79.004,79.004,118490000.0
2008-07-30 02:46:00,78.989,78.996,78.984,78.988,102530000.0
2008-07-30 02:47:00,78.98,78.988,78.98,78.983,116130000.0
2008-07-30 02:48:00,78.993,78.993,78.98,78.98,123920000.0
2008-07-30 02:49:00,78.984,78.984,78.97,78.97,9380000.0
2008-07-30 02:50:00,78.977,78.978,78.971,78.976,110350000.0
2008-07-30 02:51:00,78.986,78.986,78.971,78.971,112720000.0
2008-07-30 02:52:00,78.978,78.982,78.976,78.978,113260000.0
2008-07-30 02:53:00,78.967,78.972,78.959,78.959,120370000.0
2008-07-30 02:54:00,78.966,78.966,78.962,78.966,9570000.0
2008-07-30 02:55:00,78.964,78.974,78.964,78.974,6020000.0
2008-07-30 02:56:00,78.968,78.975,78.968,78.975,123630000.0
2008-07-30 02:57:00,78.989,78.989,78.966,78.967,11520000.0
2008-07-30 02:59:00,78.954,78.957,78.949,78.949,129310000.0
2008-07-30 03:00:00,78.962,78.962,78.933,78.933,8070000.0
2008-07-30 03:01:00,78.94,78.948,78.938,78.938,107710000.0
2008-07-30 03:02:00,78.93,78.93,78.903,78.927,131020000.0
2008-07-30 03:03:00,78.92,78.92,78.916,78.916,3950000.0
2008-07-30 03:04:00,78.913,78.917,78.912,78.917,12610000.0
2008-07-30 03:05:00,78.936,78.937,78.924,78.937,106930000.0
2008-07-30 03:06:00,78.936,78.938,78.93,78.93,93920000.0
2008-07-30 03:07:00,78.921,78.933,78.921,78.93,114940000.0
2008-07-30 03:08:00,78.929,78.935,78.928,78.935,123390000.0
2008-07-30 03:09:00,78.936,78.936,78.917,78.934,13410000.0
2008-07-30 03:10:00,78.92,78.935,78.92,78.928,99110000.0
2008-07-30 03:11:00,78.93,78.944,78.924,78.944,115540000.0
2008-07-30 03:12:00,78.952,78.952,78.929,78.929,123750000.0
2008-07-30 03:13:00,78.935,78.952,78.931,78.952,12400000.0
2008-07-30 03:14:00,78.929,78.936,78.929,78.929,70340000.0
2008-07-30 03:15:00,78.961,78.961,78.934,78.938,92390000.0
2008-07-30 03:16:00,78.946,78.946,78.94,78.941,98610000.0
2008-07-30 03:17:00,78.946,78.946,78.931,78.931,116560000.0
2008-07-30 03:18:00,78.943,78.943,78.918,78.92,106450000.0
2008-07-30 03:20:00,78.933,78.934,78.919,78.927,121230000.0
2008-07-30 03:21:00,78.924,78.924,78.913,78.913,4690000.0
2008-07-30 03:22:00,78.918,78.92,78.917,78.918,93110000.0
2008-07-30 03:23:00,78.93,78.938,78.923,78.938,99030000.0
2008-07-30 03:24:00,78.939,78.939,78.929,78.929,112820000.0
2008-07-30 03:25:00,78.907,78.912,78.906,78.908,106350000.0
2008-07-30 03:26:00,78.918,78.922,78.917,78.917,115100000.0
2008-07-30 03:27:00,78.987,78.988,78.984,78.987,128910000.0
2008-07-30 03:28:00,78.912,78.913,78.912,78.913,5110000.0
2008-07-30 03:29:00,78.907,78.912,78.9,78.9,121370000.0
2008-07-30 03:30:00,78.907,78.915,78.907,78.912,15250000.0
2008-07-30 03:31:00,78.893,78.897,78.884,78.887,15520000.0
2008-07-30 03:32:00,78.881,78.888,78.881,78.888,113730000.0
2008-07-30 03:33:00,78.905,78.917,78.895,78.917,104560000.0
2008-07-30 03:34:00,78.905,78.905,78.898,78.898,104630000.0
2008-07-30 03:35:00,78.887,78.896,78.887,78.896,121850000.0
2008-07-30 03:36:00,78.956,78.956,78.938,78.938,5490000.0
2008-07-30 03:37:00,78.892,78.913,78.892,78.913,7180000.0
2008-07-30 03:38:00,78.89,78.909,78.89,78.899,123210000.0
2008-07-30 03:39:00,78.907,78.913,78.893,78.893,16210000.0
2008-07-30 03:40:00,78.895,78.914,78.893,78.914,10330000.0
2008-07-30 03:42:00,78.986,78.989,78.983,78.987,125740000.0
2008-07-30 03:43:00,78.905,78.905,78.899,78.899,5830000.0
2008-07-30 03:44:00,78.894,78.916,78.894,78.901,110490000.0
2008-07-30 03:45:00,78.978,78.978,78.901,78.922,107890000.0
2008-07-30 03:46:00,78.904,78.909,78.9,78.9,113370000.0
2008-07-30 03:47:00,78.887,78.913,78.887,78.89,117920000.0
2008-07-30 03:48:00,78.903,78.903,78.892,78.892,5260000.0
2008-07-30 03:49:00,78.899,78.915,78.893,78.9,116810000.0
2008-07-30 03:50:00,78.901,78.913,78.899,78.899,130970000.0
2008-07-30 03:51:00,78.911,78.92,78.904,78.904,9580000.0
2008-07-30 03:52:00,78.913,78.917,78.903,78.909,21830000.0
2008-07-30 03:53:00,78.898,78.912,78.898,78.912,130450000.0
2008-07-30 03:54:00,78.951,78.951,78.915,78.921,12620000.0
2008-07-30 03:55:00,78.912,78.951,78.912,78.937,94260000.0
2008-07-30 03:56:00,78.934,78.954,78.927,78.954,124760000.0
2008-07-30 03:57:00,78.955,78.955,78.933,78.954,100270000.0
2008-07-30 03:58:00,78.946,78.947,78.94,78.946,117400000.0
2008-07-30 03:59:00,78.945,78.951,78.93,78.938,126310000.0
2008-07-30 04:00:00,78.965,78.965,78.935,78.936,15290000.0
2008-07-30 04:01:00,78.942,78.942,78.931,78.938,16750000.0
2008-07-30 04:02:00,78.918,78.934,78.918,78.927,128760000.0
2008-07-30 04:03:00,78.908,78.908,78.908,78.908,4510000.0
2008-07-30 04:04:00,78.938,78.94,78.937,78.939,85200000.0
2008-07-30 04:06:00,78.936,78.936,78.923,78.927,50040000.0
2008-07-30 04:07:00,78.912,78.917,78.908,78.908,85300000.0
2008-07-30 04:09:00,78.952,78.952,78.908,78.919,45900000.0
2008-07-30 04:10:00,78.908,78.921,78.903,78.903,39880000.0
2008-07-30 04:11:00,78.888,78.895,78.88,78.887,43330000.0
2008-07-30 04:12:00,78.897,78.916,78.887,78.916,54030000.0
2008-07-30 04:13:00,78.894,78.92,78.894,78.916,100620000.0
2008-07-30 04:14:00,78.926,78.926,78.92,78.92,66980000.0
2008-07-30 04:15:00,78.933,78.933,78.915,78.929,85830000.0
2008-07-30 04:16:00,78.901,78.914,78.901,78.909,86200000.0
2008-07-30 04:17:00,78.918,78.918,78.91,78.91,108380000.0
2008-07-30 04:18:00,78.923,78.923,78.898,78.901,95860000.0
2008-07-30 04:19:00,78.889,78.902,78.889,78.895,116160000.0
2008-07-30 04:20:00,78.916,78.916,78.908,78.909,121890000.0
2008-07-30 04:21:00,78.93,78.93,78.91,78.915,9950000.0
2008-07-30 04:23:00,78.91,78.917,78.91,78.917,106440000.0
2008-07-30 04:24:00,78.947,78.951,78.946,78.948,108510000.0
2008-07-30 04:25:00,78.935,78.937,78.929,78.935,111510000.0
2008-07-30 04:26:00,78.92,78.933,78.917,78.927,129920000.0
2008-07-30 04:27:00,78.938,78.938,78.92,78.935,15430000.0
2008-07-30 04:28:00,78.934,78.934,78.928,78.928,4880000.0
2008-07-30 04:29:00,78.924,78.924,78.91,78.91,120380000.0
2008-07-30 04:30:00,78.933,78.933,78.93,78.93,3380000.0
2008-07-30 04:31:00,78.916,78.916,78.904,78.904,7330000.0
2008-07-30 04:32:00,78.906,78.906,78.893,78.898,109610000.0
2008-07-30 04:33:00,78.904,78.915,78.892,78.9,100670000.0
2008-07-30 04:34:00,78.906,78.906,78.893,78.899,111900000.0
2008-07-30 04:35:00,78.915,78.915,78.891,78.891,125760000.0
2008-07-30 04:36:00,78.902,78.91,78.902,78.903,14080000.0
2008-07-30 04:38:00,78.892,78.915,78.892,78.894,110670000.0
2008-07-30 04:39:00,78.904,78.905,78.891,78.891,101020000.0
2008-07-30 04:40:00,78.905,78.909,78.898,78.9,112890000.0
2008-07-30 04:41:00,78.905,78.905,78.897,78.899,127640000.0
2008-07-30 04:42:00,78.902,78.902,78.891,78.898,12810000.0
2008-07-30 04:43:00,78.917,78.918,78.91,78.91,101460000.0
2008-07-30 04:44:00,78.915,78.915,78.891,78.898,112690000.0
2008-07-30 04:45:00,78.923,78.923,78.893,78.897,124640000.0
2008-07-30 04:46:00,78.895,78.91,78.895,78.91,4550000.0
2008-07-30 04:47:00,78.912,78.917,78.91,78.917,107280000.0
2008-07-30 04:48:00,78.9,78.916,78.9,78.915,96330000.0
2008-07-30 04:49:00,78.891,78.903,78.891,78.898,114760000.0
2008-07-30 04:50:00,78.914,78.914,78.894,78.899,123040000.0
2008-07-30 04:51:00,78.912,78.912,78.898,78.898,16190000.0
2008-07-30 04:52:00,78.892,78.908,78.892,78.908,6240000.0
2008-07-30 04:53:00,78.889,78.896,78.889,78.894,127680000.0
2008-07-30 04:54:00,78.897,78.906,78.897,78.906,4880000.0
2008-07-30 04:55:00,78.891,78.893,78.891,78.893,3380000.0
2008-07-30 04:56:00,78.897,78.897,78.89,78.89,117550000.0
2008-07-30 04:57:00,78.892,78.892,78.875,78.887,124550000.0
2008-07-30 04:58:00,78.879,78.885,78.879,78.885,4510000.0
2008-07-30 04:59:00,78.869,78.885,78.869,78.871,108560000.0
2008-07-30 05:00:00,78.882,78.892,78.87,78.877,128950000.0
2008-07-30 05:01:00,78.884,78.902,78.883,78.902,11310000.0
2008-07-30 05:02:00,78.897,78.906,78.897,78.905,132910000.0
2008-07-30 05:03:00,78.905,78.914,78.894,78.914,16610000.0
2008-07-30 05:04:00,78.91,78.916,78.91,78.916,4400000.0
2008-07-30 05:05:00,78.91,78.925,78.905,78.925,115080000.0
2008-07-30 05:06:00,78.958,78.958,78.914,78.914,104230000.0
2008-07-30 05:09:00,78.924,78.924,78.911,78.911,93410000.0
2008-07-30 05:11:00,78.901,78.915,78.901,78.915,133970000.0
2008-07-30 05:12:00,78.927,78.927,78.927,78.927,3420000.0
2008-07-30 05:15:00,78.909,78.918,78.899,78.899,20880000.0
2008-07-30 05:16:00,78.903,78.909,78.895,78.901,15780000.0
2008-07-30 05:17:00,78.909,78.92,78.897,78.902,112140000.0
2008-07-30 05:18:00,78.947,78.948,78.944,78.947,117780000.0
2008-07-30 05:19:00,78.896,78.917,78.896,78.916,13700000.0
2008-07-30 05:21:00,78.939,78.939,78.896,78.896,11500000.0
2008-07-30 05:22:00,78.893,78.899,78.893,78.899,4510000.0
2008-07-30 05:23:00,78.881,78.902,78.881,78.897,123880000.0
2008-07-30 05:24:00,78.906,78.909,78.906,78.909,2630000.0
2008-07-30 05:25:00,78.893,78.9,78.888,78.896,17780000.0
2008-07-30 05:26:00,78.88,78.891,78.88,78.886,121550000.0
2008-07-30 05:27:00,78.909,78.909,78.884,78.884,129460000.0
2008-07-30 05:28:00,78.885,78.887,78.88,78.887,15520000.0
2008-07-30 05:29:00,78.895,78.897,78.888,78.888,113380000.0
2008-07-30 05:30:00,78.917,78.917,78.875,78.889,129850000.0
2008-07-30 05:32:00,78.877,78.886,78.877,78.885,128650000.0
2008-07-30 05:33:00,78.908,78.908,78.895,78.895,3570000.0
2008-07-30 05:34:00,78.886,78.886,78.879,78.879,4890000.0
2008-07-30 05:36:00,78.903,78.903,78.881,78.881,121450000.0
2008-07-30 05:37:00,78.871,78.891,78.871,78.891,6620000.0
2008-07-30 05:38:00,78.869,78.881,78.864,78.871,124100000.0
2008-07-30 05:39:00,78.932,78.932,78.885,78.887,135450000.0
2008-07-30 05:40:00,78.872,78.872,78.871,78.871,6200000.0
2008-07-30 05:41:00,78.876,78.877,78.869,78.869,112410000.0
2008-07-30 05:42:00,78.903,78.903,78.882,78.882,138790000.0
2008-07-30 05:44:00,78.872,78.885,78.872,78.885,96020000.0
2008-07-30 05:45:00,78.894,78.894,78.864,78.87,103650000.0
2008-07-30 05:46:00,78.858,78.862,78.856,78.859,106210000.0
2008-07-30 05:47:00,78.873,78.874,78.863,78.866,116720000.0
2008-07-30 05:48:00,78.892,78.892,78.862,78.862,121130000.0
2008-07-30 05:49:00,78.866,78.866,78.858,78.858,5910000.0
2008-07-30 05:50:00,78.866,78.882,78.866,78.869,127150000.0
2008-07-30 05:51:00,78.884,78.892,78.874,78.892,13930000.0
2008-07-30 05:52:00,78.888,78.892,78.886,78.888,114770000.0
2008-07-30 05:53:00,78.878,78.886,78.878,78.88,123920000.0
2008-07-30 05:54:00,78.884,78.884,78.878,78.878,6280000.0
2008-07-30 05:55:00,78.887,78.887,78.881,78.881,97490000.0
2008-07-30 05:56:00,78.886,78.888,78.881,78.881,105390000.0
2008-07-30 05:57:00,78.891,78.899,78.89,78.896,101910000.0
2008-07-30 05:58:00,78.886,78.888,78.879,78.88,112590000.0
2008-07-30 06:00:00,78.904,78.904,78.883,78.888,14270000.0
2008-07-30 06:01:00,78.9,78.92,78.895,78.901,92260000.0
2008-07-30 06:03:00,78.964,78.964,78.911,78.911,8080000.0
2008-07-30 06:04:00,78.905,78.907,78.9,78.907,12810000.0
2008-07-30 06:05:00,78.918,78.918,78.892,78.907,74800000.0
2008-07-30 06:06:00,78.898,78.9,78.897,78.898,91060000.0
2008-07-30 06:07:00,78.88,78.903,78.88,78.883,93400000.0
2008-07-30 06:08:00,78.885,78.885,78.86,78.868,104810000.0
2008-07-30 06:09:00,78.929,78.929,78.868,78.9,92290000.0
2008-07-30 06:10:00,78.875,78.885,78.87,78.871,116830000.0
2008-07-30 06:11:00,78.878,78.888,78.874,78.879,119310000.0
2008-07-30 06:12:00,78.9,78.9,78.892,78.892,3230000.0
2008-07-30 06:13:00,78.892,78.893,78.877,78.893,10510000.0
2008-07-30 06:15:00,78.95,78.95,78.876,78.887,100970000.0
2008-07-30 06:16:00,78.869,78.878,78.866,78.87,109490000.0
2008-07-30 06:17:00,78.867,78.883,78.862,78.883,125790000.0
2008-07-30 06:18:00,78.883,78.883,78.862,78.882,15020000.0
2008-07-30 06:21:00,78.936,78.939,78.936,78.939,68930000.0
2008-07-30 06:22:00,78.879,78.891,78.875,78.885,52950000.0
2008-07-30 06:23:00,78.896,78.897,78.89,78.895,93420000.0
2008-07-30 06:24:00,78.952,78.952,78.901,78.908,56950000.0
2008-07-30 06:25:00,78.899,78.899,78.897,78.899,48420000.0
2008-07-30 06:27:00,78.964,78.964,78.913,78.913,46720000.0
2008-07-30 06:29:00,78.9,78.915,78.883,78.915,96400000.0
2008-07-30 06:30:00,78.966,78.966,78.904,78.912,69310000.0
2008-07-30 06:31:00,78.899,78.905,78.898,78.9,92830000.0
2008-07-30 06:32:00,78.911,78.925,78.904,78.925,88600000.0
2008-07-30 06:33:00,78.926,78.926,78.904,78.904,96270000.0
2008-07-30 06:35:00,78.908,78.912,78.907,78.907,112520000.0
2008-07-30 06:36:00,78.915,78.915,78.901,78.901,118920000.0
2008-07-30 06:37:00,78.909,78.909,78.908,78.908,2820000.0
2008-07-30 06:38:00,78.9,78.907,78.9,78.907,113450000.0
2008-07-30 06:39:00,78.968,78.971,78.966,78.968,103490000.0
2008-07-30 06:40:00,78.899,78.906,78.899,78.9,104620000.0
2008-07-30 06:41:00,78.906,78.906,78.895,78.904,118480000.0
2008-07-30 06:42:00,78.937,78.937,78.937,78.937,1500000.0
2008-07-30 06:43:00,78.921,78.921,78.904,78.906,9780000.0
2008-07-30 06:44:00,78.898,78.905,78.891,78.891,90390000.0
2008-07-30 06:45:00,78.924,78.924,78.911,78.911,103410000.0
2008-07-30 06:46:00,78.901,78.913,78.891,78.898,98300000.0
2008-07-30 06:47:00,78.916,78.92,78.909,78.91,106380000.0
2008-07-30 06:48:00,78.978,78.978,78.913,78.922,120810000.0
2008-07-30 06:49:00,78.938,78.938,78.938,78.938,3570000.0
2008-07-30 06:50:00,78.927,78.932,78.927,78.927,112410000.0
2008-07-30 06:51:00,78.955,78.956,78.947,78.947,126580000.0
2008-07-30 06:52:00,78.932,78.932,78.922,78.922,4510000.0
2008-07-30 06:53:00,78.929,78.937,78.929,78.932,69730000.0
2008-07-30 06:54:00,78.935,78.937,78.93,78.937,77130000.0
2008-07-30 06:55:00,78.929,78.938,78.929,78.936,76390000.0
2008-07-30 06:56:00,78.911,78.923,78.911,78.912,43180000.0
2008-07-30 06:57:00,78.939,78.94,78.936,78.938,79590000.0
2008-07-30 06:58:00,78.919,78.921,78.916,78.918,116950000.0
2008-07-30 07:00:00,78.932,78.932,78.916,78.921,72610000.0
2008-07-30 07:02:00,78.93,78.938,78.93,78.937,96140000.0
2008-07-30 07:03:00,78.953,78.953,78.928,78.929,55880000.0
2008-07-30 07:04:00,78.931,78.954,78.924,78.954,47030000.0
2008-07-30 07:05:00,78.948,78.955,78.933,78.94,37760000.0
2008-07-30 07:06:00,78.97,78.97,78.934,78.94,46190000.0
2008-07-30 07:07:00,78.955,78.955,78.927,78.929,50200000.0
2008-07-30 07:08:00,78.946,78.946,78.93,78.93,95500000.0
2008-07-30 07:09:00,78.953,78.953,78.927,78.948,66030000.0
2008-07-30 07:10:00,78.935,78.935,78.922,78.929,88490000.0
2008-07-30 07:12:00,78.925,78.925,78.913,78.913,115420000.0
2008-07-30 07:13:00,78.917,78.92,78.909,78.919,92070000.0
2008-07-30 07:14:00,78.911,78.932,78.911,78.932,116240000.0
2008-07-30 07:15:00,78.955,78.955,78.949,78.95,126270000.0
2008-07-30 07:16:00,78.914,78.922,78.914,78.922,3750000.0
2008-07-30 07:17:00,78.933,78.933,78.911,78.933,90300000.0
2008-07-30 07:18:00,78.953,78.953,78.917,78.924,102200000.0
2008-07-30 07:19:00,78.909,78.911,78.906,78.908,100070000.0
2008-07-30 07:20:00,78.917,78.917,78.911,78.916,110190000.0
2008-07-30 07:21:00,78.933,78.933,78.914,78.917,115280000.0
2008-07-30 07:22:00,78.934,78.934,78.931,78.931,2490000.0
2008-07-30 07:23:00,78.939,78.943,78.932,78.932,77650000.0
2008-07-30 07:24:00,78.933,78.933,78.917,78.929,85410000.0
2008-07-30 07:25:00,78.902,78.914,78.902,78.907,96830000.0
2008-07-30 07:26:00,78.903,78.923,78.903,78.923,108180000.0
2008-07-30 07:27:00,78.908,78.913,78.893,78.899,102930000.0
2008-07-30 07:28:00,78.888,78.892,78.887,78.887,110640000.0
2008-07-30 07:29:00,78.904,78.904,78.883,78.895,127800000.0
2008-07-30 07:30:00,78.908,78.912,78.897,78.901,15070000.0
2008-07-30 07:31:00,78.924,78.924,78.896,78.9,71800000.0
2008-07-30 07:32:00,78.89,78.905,78.89,78.899,73580000.0
2008-07-30 07:33:00,78.914,78.914,78.893,78.902,72910000.0
2008-07-30 07:34:00,78.892,78.912,78.892,78.906,76140000.0
2008-07-30 07:35:00,78.916,78.916,78.894,78.899,48100000.0
2008-07-30 07:36:00,78.928,78.929,78.927,78.928,81940000.0
2008-07-30 07:38:00,78.883,78.912,78.883,78.912,85260000.0
2008-07-30 07:39:00,78.94,78.94,78.901,78.916,71570000.0
2008-07-30 07:40:00,78.895,78.915,78.895,78.915,56850000.0
2008-07-30 07:41:00,78.896,78.897,78.887,78.887,82550000.0
2008-07-30 07:42:00,78.939,78.939,78.898,78.925,63540000.0
2008-07-30 07:43:00,78.903,78.932,78.903,78.919,54780000.0
2008-07-30 07:44:00,78.925,78.926,78.913,78.926,40870000.0
2008-07-30 07:45:00,78.933,78.933,78.907,78.908,42600000.0
2008-07-30 07:46:00,78.921,78.935,78.921,78.934,56690000.0
2008-07-30 07:47:00,78.933,78.94,78.931,78.931,99210000.0
2008-07-30 07:48:00,78.942,78.957,78.934,78.957,67200000.0
2008-07-30 07:49:00,78.943,78.943,78.924,78.924,93780000.0
2008-07-30 07:50:00,78.937,78.95,78.923,78.923,97870000.0
2008-07-30 07:51:00,78.932,78.932,78.896,78.917,102510000.0
2008-07-30 07:52:00,78.914,78.933,78.914,78.922,101030000.0
2008-07-30 07:53:00,78.928,78.931,78.914,78.925,100640000.0
2008-07-30 07:54:00,78.921,78.921,78.894,78.916,117270000.0
2008-07-30 07:55:00,78.894,78.921,78.894,78.921,8640000.0
2008-07-30 07:56:00,78.903,78.922,78.903,78.912,98190000.0
2008-07-30 07:57:00,78.93,78.93,78.89,78.893,102250000.0
2008-07-30 07:58:00,78.879,78.886,78.879,78.886,119340000.0
2008-07-30 07:59:00,78.903,78.912,78.878,78.912,113420000.0
2008-07-30 08:00:00,78.913,78.922,78.908,78.912,13570000.0
2008-07-30 08:01:00,78.915,78.922,78.903,78.909,62260000.0
2008-07-30 08:02:00,78.916,78.916,78.909,78.915,48090000.0
2008-07-30 08:03:00,78.907,78.932,78.903,78.903,59380000.0
2008-07-30 08:04:00,78.905,78.906,78.899,78.906,103370000.0
2008-07-30 08:06:00,78.922,78.922,78.904,78.904,70520000.0
2008-07-30 08:07:00,78.916,78.923,78.901,78.911,71020000.0
2008-07-30 08:08:00,78.897,78.909,78.886,78.89,69710000.0
2008-07-30 08:09:00,78.9,78.9,78.859,78.869,66910000.0
2008-07-30 08:10:00,78.888,78.908,78.884,78.901,44490000.0
2008-07-30 08:11:00,78.892,78.913,78.887,78.913,72410000.0
2008-07-30 08:12:00,78.919,78.95,78.916,78.928,112250000.0
2008-07-30 08:13:00,78.921,78.948,78.913,78.927,81750000.0
2008-07-30 08:14:00,78.937,78.95,78.923,78.934,67030000.0
2008-07-30 08:15:00,78.935,78.949,78.899,78.926,48680000.0
2008-07-30 08:16:00,78.92,78.948,78.912,78.927,88530000.0
2008-07-30 08:17:00,78.939,78.967,78.932,78.932,52260000.0
2008-07-30 08:18:00,78.963,78.963,78.926,78.936,45720000.0
2008-07-30 08:19:00,78.924,78.93,78.903,78.903,33520000.0
2008-07-30 08:20:00,78.889,78.902,78.883,78.902,41070000.0
2008-07-30 08:21:00,78.901,78.923,78.901,78.907,50190000.0
2008-07-30 08:22:00,78.899,78.909,78.885,78.89,95900000.0
2008-07-30 08:23:00,78.899,78.914,78.894,78.914,65660000.0
2008-07-30 08:24:00,78.905,78.905,78.874,78.88,85530000.0
2008-07-30 08:25:00,78.873,78.893,78.865,78.878,87170000.0
2008-07-30 08:26:00,78.869,78.894,78.864,78.894,107530000.0
2008-07-30 08:27:00,78.886,78.887,78.88,78.88,96950000.0
2008-07-30 08:28:00,78.887,78.891,78.865,78.88,111340000.0
2008-07-30 08:29:00,78.869,78.911,78.869,78.895,119330000.0
2008-07-30 08:30:00,78.923,78.926,78.909,78.916,18620000.0
2008-07-30 08:31:00,78.919,78.919,78.882,78.9,158270000.0
2008-07-30 08:32:00,78.911,78.915,78.902,78.912,114300000.0
2008-07-30 08:33:00,78.943,78.943,78.882,78.882,97270000.0
2008-07-30 08:34:00,78.87,78.892,78.857,78.857,63180000.0
2008-07-30 08:35:00,78.866,78.882,78.846,78.882,92270000.0
2008-07-30 08:36:00,78.873,78.873,78.853,78.853,66360000.0
2008-07-30 08:37:00,78.841,78.865,78.841,78.854,80420000.0
2008-07-30 08:38:00,78.848,78.861,78.835,78.861,65050000.0
2008-07-30 08:39:00,78.882,78.882,78.846,78.858,39370000.0
2008-07-30 08:40:00,78.851,78.862,78.834,78.862,64300000.0
2008-07-30 08:41:00,78.862,78.88,78.856,78.86,67380000.0
2008-07-30 08:42:00,78.884,78.884,78.852,78.858,118120000.0
2008-07-30 08:43:00,78.877,78.881,78.86,78.881,91390000.0
2008-07-30 08:44:00,78.87,78.878,78.862,78.87,89640000.0
2008-07-30 08:45:00,78.896,78.896,78.874,78.887,78980000.0
2008-07-30 08:46:00,78.916,78.916,78.893,78.898,82150000.0
2008-07-30 08:47:00,78.887,78.893,78.882,78.887,59310000.0
2008-07-30 08:48:00,78.903,78.903,78.875,78.879,46830000.0
2008-07-30 08:49:00,78.87,78.884,78.87,78.878,58900000.0
2008-07-30 08:50:00,78.885,78.889,78.88,78.88,93410000.0
2008-07-30 08:51:00,78.903,78.903,78.881,78.881,60430000.0
2008-07-30 08:52:00,78.867,78.878,78.864,78.87,70660000.0
2008-07-30 08:53:00,78.862,78.879,78.857,78.87,66010000.0
2008-07-30 08:54:00,78.883,78.883,78.856,78.859,73400000.0
2008-07-30 08:55:00,78.878,78.885,78.864,78.885,70790000.0
2008-07-30 08:56:00,78.87,78.893,78.867,78.87,41120000.0
2008-07-30 08:57:00,78.876,78.881,78.854,78.868,74810000.0
2008-07-30 08:58:00,78.864,78.883,78.864,78.883,105360000.0
2008-07-30 08:59:00,78.862,78.89,78.862,78.871,78490000.0
2008-07-30 09:00:00,78.873,78.873,78.846,78.864,69100000.0
2008-07-30 09:01:00,78.859,78.864,78.841,78.841,48020000.0
2008-07-30 09:02:00,78.851,78.865,78.841,78.858,88210000.0
2008-07-30 09:03:00,78.862,78.864,78.85,78.857,59840000.0
2008-07-30 09:04:00,78.846,78.861,78.844,78.852,45540000.0
2008-07-30 09:05:00,78.827,78.832,78.813,78.813,35010000.0
2008-07-30 09:06:00,78.819,78.825,78.802,78.814,39720000.0
2008-07-30 09:07:00,78.792,78.822,78.792,78.818,52750000.0
2008-07-30 09:08:00,78.84,78.843,78.824,78.839,94910000.0
2008-07-30 09:09:00,78.832,78.843,78.832,78.838,64990000.0
2008-07-30 09:10:00,78.847,78.858,78.837,78.84,85320000.0
2008-07-30 09:11:00,78.849,78.853,78.832,78.853,87690000.0
2008-07-30 09:12:00,78.866,78.866,78.844,78.844,101230000.0
2008-07-30 09:13:00,78.828,78.835,78.821,78.821,97960000.0
2008-07-30 09:14:00,78.83,78.853,78.823,78.853,110900000.0
2008-07-30 09:15:00,78.856,78.856,78.842,78.847,116020000.0
2008-07-30 09:16:00,78.837,78.853,78.837,78.843,13180000.0
2008-07-30 09:17:00,78.847,78.86,78.824,78.824,35190000.0
2008-07-30 09:18:00,78.853,78.86,78.832,78.832,39600000.0
2008-07-30 09:19:00,78.835,78.836,78.825,78.83,52380000.0
2008-07-30 09:20:00,78.824,78.844,78.824,78.844,93790000.0
2008-07-30 09:21:00,78.849,78.865,78.841,78.865,69070000.0
2008-07-30 09:22:00,78.843,78.866,78.836,78.84,90790000.0
2008-07-30 09:23:00,78.821,78.833,78.815,78.833,90150000.0
2008-07-30 09:24:00,78.827,78.827,78.82,78.821,108110000.0
2008-07-30 09:25:00,78.826,78.829,78.822,78.827,93230000.0
2008-07-30 09:26:00,78.82,78.833,78.812,78.825,103050000.0
2008-07-30 09:27:00,78.812,78.812,78.79,78.79,120160000.0
2008-07-30 09:28:00,78.786,78.801,78.786,78.799,9200000.0
2008-07-30 09:29:00,78.814,78.821,78.803,78.821,97450000.0
2008-07-30 09:30:00,78.827,78.834,78.82,78.82,53560000.0
2008-07-30 09:31:00,78.828,78.834,78.823,78.834,32190000.0
2008-07-30 09:32:00,78.819,78.826,78.817,78.817,65360000.0
2008-07-30 09:33:00,78.825,78.827,78.821,78.827,71020000.0
2008-07-30 09:34:00,78.819,78.828,78.818,78.821,76100000.0
2008-07-30 09:35:00,78.825,78.827,78.814,78.827,35100000.0
2008-07-30 09:36:00,78.836,78.845,78.825,78.845,99530000.0
2008-07-30 09:37:00,78.837,78.837,78.825,78.826,107440000.0
2008-07-30 09:39:00,78.836,78.838,78.835,78.836,52200000.0
2008-07-30 09:40:00,78.839,78.851,78.835,78.844,91570000.0
2008-07-30 09:41:00,78.849,78.86,78.844,78.85,86030000.0
2008-07-30 09:42:00,78.842,78.842,78.823,78.823,58570000.0
2008-07-30 09:43:00,78.811,78.826,78.807,78.81,41230000.0
2008-07-30 09:44:00,78.822,78.833,78.822,78.83,33380000.0
2008-07-30 09:45:00,78.848,78.849,78.848,78.849,20500000.0
2008-07-30 09:46:00,78.822,78.825,78.82,78.82,18940000.0
2008-07-30 09:47:00,78.828,78.828,78.82,78.826,52390000.0
2008-07-30 09:48:00,78.846,78.846,78.825,78.83,49350000.0
2008-07-30 09:49:00,78.839,78.846,78.831,78.846,57650000.0
2008-07-30 09:50:00,78.836,78.836,78.827,78.835,101070000.0
2008-07-30 09:51:00,78.845,78.845,78.83,78.844,47770000.0
2008-07-30 09:53:00,78.847,78.847,78.839,78.839,65870000.0
2008-07-30 09:54:00,78.847,78.862,78.845,78.849,61700000.0
2008-07-30 09:55:00,78.843,78.861,78.839,78.861,103230000.0
2008-07-30 09:56:00,78.849,78.871,78.849,78.86,75310000.0
2008-07-30 09:57:00,78.881,78.886,78.874,78.884,106370000.0
2008-07-30 09:58:00,78.878,78.894,78.878,78.878,140120000.0
2008-07-30 09:59:00,78.885,78.89,78.868,78.89,47660000.0
2008-07-30 10:00:00,78.903,78.909,78.877,78.909,40400000.0
2008-07-30 10:01:00,78.89,78.91,78.877,78.885,45530000.0
2008-07-30 10:02:00,78.894,78.894,78.882,78.887,35550000.0
2008-07-30 10:03:00,78.894,78.894,78.872,78.878,38360000.0
2008-07-30 10:04:00,78.884,78.887,78.881,78.887,14280000.0
2008-07-30 10:05:00,78.878,78.885,78.878,78.884,39300000.0
2008-07-30 10:06:00,78.913,78.913,78.887,78.892,60950000.0
2008-07-30 10:07:00,78.879,78.887,78.878,78.878,40300000.0
2008-07-30 10:08:00,78.886,78.894,78.875,78.894,55890000.0
2008-07-30 10:09:00,78.904,78.904,78.875,78.875,42000000.0
2008-07-30 10:10:00,78.88,78.9,78.88,78.897,43270000.0
2008-07-30 10:11:00,78.894,78.894,78.883,78.888,61710000.0
2008-07-30 10:12:00,78.894,78.894,78.88,78.88,89300000.0
2008-07-30 10:13:00,78.886,78.886,78.878,78.883,52520000.0
2008-07-30 10:14:00,78.881,78.902,78.881,78.887,58790000.0
2008-07-30 10:15:00,78.896,78.909,78.892,78.896,35380000.0
2008-07-30 10:16:00,78.882,78.904,78.882,78.896,16830000.0
2008-07-30 10:17:00,78.912,78.912,78.885,78.885,46160000.0
2008-07-30 10:18:00,78.895,78.895,78.877,78.881,93490000.0
2008-07-30 10:19:00,78.886,78.886,78.879,78.88,35570000.0
2008-07-30 10:20:00,78.886,78.889,78.882,78.889,51610000.0
2008-07-30 10:21:00,78.883,78.883,78.871,78.871,106690000.0
2008-07-30 10:22:00,78.873,78.879,78.856,78.86,82060000.0
2008-07-30 10:23:00,78.854,78.883,78.854,78.862,27470000.0
2008-07-30 10:24:00,78.878,78.881,78.864,78.876,33900000.0
2008-07-30 10:25:00,78.869,78.881,78.86,78.86,42040000.0
2008-07-30 10:26:00,78.871,78.881,78.861,78.861,108620000.0
2008-07-30 10:27:00,78.869,78.873,78.861,78.873,80390000.0
2008-07-30 10:28:00,78.862,78.884,78.862,78.863,66450000.0
2008-07-30 10:29:00,78.869,78.879,78.851,78.851,54020000.0
2008-07-30 10:30:00,78.862,78.862,78.846,78.848,57400000.0
2008-07-30 10:31:00,78.854,78.859,78.845,78.846,105190000.0
2008-07-30 10:32:00,78.854,78.864,78.845,78.85,73510000.0
2008-07-30 10:33:00,78.853,78.853,78.833,78.838,73820000.0
2008-07-30 10:34:00,78.832,78.845,78.832,78.834,87190000.0
2008-07-30 10:35:00,78.846,78.85,78.827,78.83,123210000.0
2008-07-30 10:36:00,78.847,78.863,78.833,78.863,93630000.0
2008-07-30 10:37:00,78.867,78.867,78.846,78.848,78780000.0
2008-07-30 10:38:00,78.83,78.841,78.822,78.836,95530000.0
2008-07-30 10:39:00,78.828,78.839,78.82,78.82,72200000.0
2008-07-30 10:40:00,78.827,78.843,78.827,78.839,96820000.0
2008-07-30 10:41:00,78.815,78.82,78.788,78.793,77070000.0
2008-07-30 10:42:00,78.801,78.824,78.801,78.818,59070000.0
2008-07-30 10:43:00,78.799,78.821,78.786,78.79,91040000.0
2008-07-30 10:44:00,78.78,78.805,78.774,78.805,76430000.0
2008-07-30 10:45:00,78.807,78.808,78.794,78.8,75460000.0
2008-07-30 10:46:00,78.79,78.808,78.772,78.78,72350000.0
2008-07-30 10:47:00,78.788,78.789,78.765,78.787,75330000.0
2008-07-30 10:48:00,78.804,78.804,78.765,78.779,79780000.0
2008-07-30 10:49:00,78.786,78.786,78.762,78.786,72960000.0
2008-07-30 10:50:00,78.761,78.784,78.761,78.778,85710000.0
2008-07-30 10:51:00,78.776,78.785,78.766,78.78,107790000.0
2008-07-30 10:52:00,78.779,78.785,78.772,78.772,121260000.0
2008-07-30 10:53:00,78.761,78.768,78.761,78.767,88700000.0
2008-07-30 10:54:00,78.774,78.774,78.752,78.765,64480000.0
2008-07-30 10:55:00,78.778,78.794,78.772,78.794,81710000.0
2008-07-30 10:56:00,78.786,78.795,78.782,78.79,84030000.0
2008-07-30 10:57:00,78.79,78.793,78.782,78.787,68540000.0
2008-07-30 10:58:00,78.78,78.801,78.78,78.799,24800000.0
2008-07-30 10:59:00,78.789,78.798,78.789,78.79,66410000.0
2008-07-30 11:00:00,78.808,78.821,78.78,78.78,52700000.0
2008-07-30 11:01:00,78.788,78.791,78.761,78.761,85440000.0
2008-07-30 11:02:00,78.752,78.773,78.745,78.773,99250000.0
2008-07-30 11:03:00,78.774,78.774,78.736,78.744,85840000.0
2008-07-30 11:04:00,78.738,78.749,78.731,78.731,53980000.0
2008-07-30 11:05:00,78.716,78.73,78.713,78.713,65300000.0
2008-07-30 11:06:00,78.741,78.741,78.712,78.736,91680000.0
2008-07-30 11:07:00,78.732,78.77,78.729,78.75,66990000.0
2008-07-30 11:08:00,78.718,78.726,78.718,78.726,35700000.0
2008-07-30 11:09:00,78.746,78.746,78.731,78.731,73960000.0
2008-07-30 11:10:00,78.722,78.734,78.714,78.734,55490000.0
2008-07-30 11:11:00,78.716,78.719,78.694,78.716,72820000.0
2008-07-30 11:12:00,78.717,78.731,78.689,78.731,67470000.0
2008-07-30 11:13:00,78.721,78.739,78.705,78.709,37520000.0
2008-07-30 11:14:00,78.712,78.712,78.689,78.69,63030000.0
2008-07-30 11:15:00,78.708,78.712,78.685,78.696,57680000.0
2008-07-30 11:16:00,78.709,78.729,78.709,78.716,42610000.0
2008-07-30 11:17:00,78.718,78.728,78.71,78.724,48790000.0
2008-07-30 11:18:00,78.727,78.745,78.723,78.738,89430000.0
2008-07-30 11:19:00,78.71,78.735,78.705,78.735,103920000.0
2008-07-30 11:20:00,78.715,78.741,78.715,78.735,137430000.0
2008-07-30 11:21:00,78.762,78.762,78.731,78.758,72150000.0
2008-07-30 11:22:00,78.751,78.755,78.739,78.755,63730000.0
2008-07-30 11:23:00,78.774,78.774,78.755,78.762,33470000.0
2008-07-30 11:24:00,78.766,78.766,78.754,78.76,42290000.0
2008-07-30 11:25:00,78.75,78.77,78.743,78.754,60930000.0
2008-07-30 11:26:00,78.758,78.764,78.741,78.741,129920000.0
2008-07-30 11:27:00,78.773,78.773,78.743,78.749,58820000.0
2008-07-30 11:28:00,78.766,78.77,78.753,78.765,38300000.0
2008-07-30 11:29:00,78.756,78.756,78.742,78.75,40310000.0
2008-07-30 11:30:00,78.765,78.765,78.733,78.733,18910000.0
2008-07-30 11:31:00,78.738,78.752,78.733,78.733,64280000.0
2008-07-30 11:32:00,78.72,78.736,78.72,78.736,57990000.0
2008-07-30 11:33:00,78.737,78.737,78.713,78.72,117990000.0
2008-07-30 11:34:00,78.709,78.721,78.707,78.71,118670000.0
2008-07-30 11:35:00,78.726,78.726,78.712,78.717,65040000.0
2008-07-30 11:36:00,78.719,78.726,78.706,78.712,125910000.0
2008-07-30 11:37:00,78.728,78.733,78.723,78.723,95750000.0
2008-07-30 11:38:00,78.731,78.743,78.722,78.732,96920000.0
2008-07-30 11:39:00,78.754,78.771,78.726,78.753,55650000.0
2008-07-30 11:40:00,78.767,78.791,78.765,78.791,47820000.0
2008-07-30 11:41:00,78.783,78.792,78.766,78.777,27790000.0
2008-07-30 11:42:00,78.783,78.783,78.762,78.762,46100000.0
2008-07-30 11:43:00,78.773,78.789,78.773,78.779,27330000.0
2008-07-30 11:44:00,78.786,78.786,78.772,78.772,34450000.0
2008-07-30 11:45:00,78.801,78.801,78.781,78.781,47990000.0
2008-07-30 11:46:00,78.776,78.789,78.765,78.783,82580000.0
2008-07-30 11:47:00,78.782,78.8,78.782,78.783,100810000.0
2008-07-30 11:48:00,78.794,78.822,78.791,78.816,61730000.0
2008-07-30 11:49:00,78.808,78.831,78.798,78.817,73250000.0
2008-07-30 11:50:00,78.807,78.82,78.785,78.813,102700000.0
2008-07-30 11:51:00,78.814,78.814,78.791,78.791,104300000.0
2008-07-30 11:52:00,78.779,78.805,78.779,78.805,153540000.0
2008-07-30 11:53:00,78.794,78.794,78.779,78.787,121690000.0
2008-07-30 11:54:00,78.816,78.816,78.793,78.793,108000000.0
2008-07-30 11:55:00,78.798,78.798,78.79,78.79,67960000.0
2008-07-30 11:56:00,78.803,78.823,78.797,78.808,96350000.0
2008-07-30 11:57:00,78.827,78.829,78.806,78.811,67940000.0
2008-07-30 11:58:00,78.82,78.835,78.812,78.818,80480000.0
2008-07-30 11:59:00,78.813,78.832,78.813,78.826,69290000.0
2008-07-30 12:00:00,78.845,78.853,78.825,78.853,43670000.0
2008-07-30 12:01:00,78.84,78.853,78.833,78.837,66740000.0
2008-07-30 12:02:00,78.828,78.836,78.828,78.834,62460000.0
2008-07-30 12:03:00,78.836,78.848,78.822,78.822,125330000.0
2008-07-30 12:04:00,78.811,78.831,78.811,78.82,86650000.0
2008-07-30 12:05:00,78.809,78.826,78.809,78.826,95260000.0
2008-07-30 12:06:00,78.822,78.822,78.794,78.794,76110000.0
2008-07-30 12:07:00,78.782,78.8,78.776,78.781,82990000.0
2008-07-30 12:08:00,78.787,78.803,78.781,78.787,59910000.0
2008-07-30 12:09:00,78.794,78.804,78.78,78.804,51260000.0
2008-07-30 12:10:00,78.795,78.795,78.78,78.78,58460000.0
2008-07-30 12:11:00,78.765,78.78,78.744,78.744,99040000.0
2008-07-30 12:12:00,78.751,78.77,78.737,78.75,64410000.0
2008-07-30 12:13:00,78.767,78.775,78.755,78.775,71900000.0
2008-07-30 12:14:00,78.765,78.765,78.75,78.75,67560000.0
2008-07-30 12:15:00,78.764,78.766,78.76,78.76,76300000.0
2008-07-30 12:16:00,78.753,78.755,78.741,78.741,77700000.0
2008-07-30 12:17:00,78.746,78.752,78.733,78.733,39710000.0
2008-07-30 12:18:00,78.745,78.745,78.732,78.739,75470000.0
2008-07-30 12:19:00,78.728,78.736,78.722,78.727,105720000.0
2008-07-30 12:20:00,78.722,78.737,78.722,78.737,80580000.0
2008-07-30 12:21:00,78.735,78.743,78.721,78.732,70000000.0
2008-07-30 12:22:00,78.736,78.736,78.72,78.722,59020000.0
2008-07-30 12:23:00,78.728,78.744,78.723,78.744,88930000.0
2008-07-30 12:24:00,78.736,78.737,78.731,78.737,53250000.0
2008-07-30 12:25:00,78.756,78.765,78.744,78.749,46870000.0
2008-07-30 12:26:00,78.741,78.766,78.741,78.748,42720000.0
2008-07-30 12:27:00,78.771,78.771,78.742,78.742,43670000.0
2008-07-30 12:28:00,78.748,78.763,78.741,78.75,54010000.0
2008-07-30 12:29:00,78.758,78.758,78.748,78.75,106660000.0
2008-07-30 12:30:00,78.792,78.792,78.763,78.763,65340000.0
2008-07-30 12:31:00,78.77,78.778,78.77,78.777,94380000.0
2008-07-30 12:32:00,78.754,78.774,78.754,78.766,88500000.0
2008-07-30 12:33:00,78.769,78.774,78.754,78.766,104610000.0
2008-07-30 12:34:00,78.759,78.773,78.755,78.766,96230000.0
2008-07-30 12:35:00,78.759,78.769,78.734,78.758,110270000.0
2008-07-30 12:36:00,78.771,78.771,78.728,78.73,114400000.0
2008-07-30 12:37:00,78.721,78.733,78.721,78.733,9950000.0
2008-07-30 12:38:00,78.708,78.717,78.708,78.716,25070000.0
2008-07-30 12:39:00,78.744,78.744,78.717,78.728,43110000.0
2008-07-30 12:40:00,78.714,78.714,78.694,78.694,28480000.0
2008-07-30 12:41:00,78.7,78.707,78.7,78.707,35020000.0
2008-07-30 12:42:00,78.715,78.715,78.679,78.681,44770000.0
2008-07-30 12:43:00,78.685,78.685,78.659,78.659,84900000.0
2008-07-30 12:44:00,78.675,78.705,78.675,78.705,93160000.0
2008-07-30 12:45:00,78.706,78.706,78.686,78.688,65920000.0
2008-07-30 12:46:00,78.698,78.719,78.696,78.71,72630000.0
2008-07-30 12:47:00,78.714,78.714,78.673,78.691,114650000.0
2008-07-30 12:48:00,78.714,78.714,78.675,78.693,117030000.0
2008-07-30 12:49:00,78.67,78.679,78.658,78.679,150850000.0
2008-07-30 12:50:00,78.668,78.68,78.668,78.677,106030000.0
2008-07-30 12:51:00,78.673,78.673,78.651,78.668,103290000.0
2008-07-30 12:52:00,78.689,78.694,78.683,78.689,59820000.0
2008-07-30 12:53:00,78.698,78.705,78.694,78.699,116040000.0
2008-07-30 12:54:00,78.73,78.77,78.723,78.741,71040000.0
2008-07-30 12:55:00,78.747,78.762,78.728,78.749,81120000.0
2008-07-30 12:56:00,78.738,78.741,78.725,78.729,69350000.0
2008-07-30 12:57:00,78.753,78.753,78.708,78.717,44600000.0
2008-07-30 12:58:00,78.709,78.723,78.692,78.692,58930000.0
2008-07-30 12:59:00,78.697,78.709,78.683,78.689,63100000.0
2008-07-30 13:00:00,78.7,78.731,78.693,78.731,120800000.0
2008-07-30 13:01:00,78.718,78.73,78.711,78.711,89400000.0
2008-07-30 13:02:00,78.717,78.728,78.706,78.725,91840000.0
2008-07-30 13:03:00,78.726,78.726,78.707,78.709,80430000.0
2008-07-30 13:04:00,78.727,78.733,78.714,78.719,84040000.0
2008-07-30 13:05:00,78.711,78.733,78.711,78.717,56260000.0
2008-07-30 13:06:00,78.733,78.733,78.71,78.718,51200000.0
2008-07-30 13:07:00,78.703,78.733,78.703,78.71,61050000.0
2008-07-30 13:08:00,78.723,78.723,78.702,78.702,95080000.0
2008-07-30 13:09:00,78.733,78.733,78.693,78.72,65430000.0
2008-07-30 13:10:00,78.692,78.704,78.692,78.696,62090000.0
2008-07-30 13:11:00,78.692,78.729,78.692,78.709,69300000.0
2008-07-30 13:12:00,78.732,78.749,78.725,78.738,71680000.0
2008-07-30 13:13:00,78.763,78.763,78.74,78.74,72740000.0
2008-07-30 13:14:00,78.751,78.769,78.734,78.734,43890000.0
2008-07-30 13:15:00,78.759,78.772,78.739,78.772,80470000.0
2008-07-30 13:16:00,78.759,78.765,78.756,78.765,110240000.0
2008-07-30 13:18:00,78.755,78.755,78.742,78.742,66410000.0
2008-07-30 13:19:00,78.753,78.767,78.753,78.756,43830000.0
2008-07-30 13:20:00,78.745,78.749,78.732,78.738,81740000.0
2008-07-30 13:21:00,78.763,78.763,78.738,78.739,54460000.0
2008-07-30 13:22:00,78.73,78.741,78.723,78.737,42310000.0
2008-07-30 13:23:00,78.748,78.749,78.747,78.748,34230000.0
2008-07-30 13:24:00,78.731,78.743,78.731,78.736,41750000.0
2008-07-30 13:25:00,78.746,78.75,78.727,78.731,48750000.0
2008-07-30 13:27:00,78.749,78.767,78.734,78.749,67070000.0
2008-07-30 13:28:00,78.756,78.77,78.745,78.77,86910000.0
2008-07-30 13:29:00,78.765,78.791,78.765,78.769,85710000.0
2008-07-30 13:30:00,78.789,78.792,78.763,78.763,106140000.0
2008-07-30 13:31:00,78.768,78.774,78.754,78.759,93020000.0
2008-07-30 13:32:00,78.748,78.762,78.741,78.741,107510000.0
2008-07-30 13:33:00,78.752,78.769,78.752,78.753,110340000.0
2008-07-30 13:34:00,78.762,78.767,78.749,78.749,18820000.0
2008-07-30 13:36:00,78.774,78.774,78.742,78.751,98100000.0
2008-07-30 13:37:00,78.752,78.752,78.723,78.737,57650000.0
2008-07-30 13:38:00,78.765,78.767,78.759,78.767,90350000.0
2008-07-30 13:39:00,78.752,78.772,78.752,78.765,64480000.0
2008-07-30 13:40:00,78.738,78.747,78.738,78.74,80470000.0
2008-07-30 13:41:00,78.75,78.763,78.744,78.763,65440000.0
2008-07-30 13:42:00,78.792,78.792,78.766,78.772,39420000.0
2008-07-30 13:43:00,78.747,78.747,78.74,78.745,60710000.0
2008-07-30 13:44:00,78.739,78.772,78.739,78.768,62230000.0
2008-07-30 13:45:00,78.793,78.793,78.77,78.77,114030000.0
2008-07-30 13:46:00,78.773,78.773,78.752,78.752,89580000.0
2008-07-30 13:47:00,78.766,78.77,78.745,78.762,91760000.0
2008-07-30 13:48:00,78.757,78.77,78.743,78.743,77880000.0
2008-07-30 13:49:00,78.752,78.773,78.746,78.758,79850000.0
2008-07-30 13:50:00,78.748,78.758,78.748,78.755,59150000.0
2008-07-30 13:51:00,78.773,78.776,78.754,78.776,48190000.0
2008-07-30 13:52:00,78.758,78.765,78.754,78.765,60170000.0
2008-07-30 13:53:00,78.776,78.776,78.771,78.771,86540000.0
2008-07-30 13:54:00,78.765,78.765,78.751,78.751,61790000.0
2008-07-30 13:55:00,78.765,78.766,78.759,78.759,67790000.0
2008-07-30 13:56:00,78.767,78.768,78.76,78.768,71380000.0
2008-07-30 13:57:00,78.765,78.767,78.76,78.767,70970000.0
2008-07-30 13:58:00,78.778,78.781,78.777,78.778,60960000.0
2008-07-30 14:00:00,78.779,78.78,78.776,78.778,78180000.0
2008-07-30 14:03:00,78.777,78.779,78.776,78.779,70510000.0
2008-07-30 14:04:00,78.788,78.788,78.781,78.785,51730000.0
2008-07-30 14:05:00,78.793,78.793,78.75,78.784,85230000.0
2008-07-30 14:06:00,78.775,78.775,78.755,78.773,59510000.0
2008-07-30 14:07:00,78.757,78.757,78.75,78.751,49440000.0
2008-07-30 14:08:00,78.756,78.756,78.75,78.75,41800000.0
2008-07-30 14:09:00,78.775,78.775,78.761,78.761,41910000.0
2008-07-30 14:10:00,78.771,78.792,78.763,78.763,49830000.0
2008-07-30 14:11:00,78.77,78.774,78.763,78.768,92900000.0
2008-07-30 14:12:00,78.794,78.804,78.765,78.804,67400000.0
2008-07-30 14:13:00,78.784,78.793,78.774,78.774,84100000.0
2008-07-30 14:14:00,78.763,78.812,78.763,78.812,87030000.0
2008-07-30 14:15:00,78.824,78.975,78.804,78.93,108290000.0
2008-07-30 14:16:00,78.944,78.978,78.924,78.945,91450000.0
2008-07-30 14:17:00,78.977,78.977,78.868,78.868,105020000.0
2008-07-30 14:18:00,78.892,78.943,78.874,78.943,111200000.0
2008-07-30 14:19:00,78.929,78.948,78.929,78.945,9960000.0
2008-07-30 14:20:00,78.92,78.941,78.919,78.919,62160000.0
2008-07-30 14:21:00,78.946,78.947,78.906,78.906,52070000.0
2008-07-30 14:22:00,78.896,78.913,78.879,78.896,63540000.0
2008-07-30 14:23:00,78.885,78.892,78.874,78.892,96550000.0
2008-07-30 14:24:00,78.913,78.913,78.885,78.885,61360000.0
2008-07-30 14:25:00,78.891,78.919,78.878,78.878,70780000.0
2008-07-30 14:26:00,78.89,78.918,78.868,78.906,71560000.0
2008-07-30 14:27:00,78.917,78.921,78.906,78.911,74200000.0
2008-07-30 14:28:00,78.898,78.923,78.896,78.898,72150000.0
2008-07-30 14:29:00,78.909,78.926,78.904,78.926,47400000.0
2008-07-30 14:30:00,78.956,78.956,78.929,78.954,80810000.0
2008-07-30 14:31:00,78.961,78.977,78.943,78.943,103090000.0
2008-07-30 14:32:00,78.95,78.95,78.908,78.937,83380000.0
2008-07-30 14:33:00,78.952,78.952,78.908,78.91,77840000.0
2008-07-30 14:34:00,78.921,78.932,78.909,78.916,51180000.0
2008-07-30 14:35:00,78.927,78.927,78.904,78.917,87580000.0
2008-07-30 14:36:00,78.947,78.953,78.918,78.953,60150000.0
2008-07-30 14:37:00,78.931,78.953,78.927,78.933,50530000.0
2008-07-30 14:38:00,78.938,78.943,78.93,78.93,40660000.0
2008-07-30 14:39:00,78.955,78.962,78.947,78.957,44580000.0
2008-07-30 14:40:00,78.929,78.951,78.922,78.932,47380000.0
2008-07-30 14:41:00,78.935,78.936,78.917,78.936,96880000.0
2008-07-30 14:42:00,78.962,78.962,78.933,78.933,67970000.0
2008-07-30 14:43:00,78.946,78.949,78.915,78.923,97150000.0
2008-07-30 14:44:00,78.933,78.952,78.933,78.933,100490000.0
2008-07-30 14:45:00,78.976,78.988,78.933,78.933,101780000.0
2008-07-30 14:46:00,78.959,78.959,78.928,78.934,89100000.0
2008-07-30 14:47:00,78.941,78.96,78.934,78.956,103450000.0
2008-07-30 14:48:00,78.979,78.979,78.91,78.924,118380000.0
2008-07-30 14:49:00,78.905,78.94,78.905,78.94,6570000.0
2008-07-30 14:50:00,78.958,78.962,78.922,78.922,136840000.0
2008-07-30 14:51:00,78.95,78.95,78.927,78.93,54770000.0
2008-07-30 14:52:00,78.941,78.986,78.941,78.967,39280000.0
2008-07-30 14:53:00,78.973,78.98,78.954,78.954,40720000.0
2008-07-30 14:54:00,78.954,78.971,78.954,78.967,16530000.0
2008-07-30 14:55:00,78.948,78.951,78.943,78.948,63890000.0
2008-07-30 14:56:00,78.94,78.961,78.936,78.955,56930000.0
2008-07-30 14:57:00,78.959,78.99,78.95,78.976,109190000.0
2008-07-30 14:58:00,78.969,78.978,78.969,78.978,116010000.0
2008-07-30 14:59:00,78.977,79.02,78.977,78.996,60360000.0
2008-07-30 15:00:00,79.026,79.026,78.983,78.983,116520000.0
2008-07-30 15:01:00,78.978,79.021,78.977,78.984,93400000.0
2008-07-30 15:02:00,78.973,79.012,78.973,78.997,94820000.0
2008-07-30 15:03:00,79.012,79.012,78.96,78.969,51400000.0
2008-07-30 15:04:00,78.961,78.991,78.952,78.983,42070000.0
2008-07-30 15:05:00,78.971,78.994,78.971,78.994,26190000.0
2008-07-30 15:06:00,79.0,79.021,78.99,78.999,47450000.0
2008-07-30 15:07:00,79.004,79.004,78.971,78.986,28780000.0
2008-07-30 15:08:00,78.976,78.984,78.946,78.984,34400000.0
2008-07-30 15:09:00,78.986,78.989,78.966,78.984,46210000.0
2008-07-30 15:10:00,78.97,78.984,78.961,78.972,85030000.0
2008-07-30 15:11:00,78.981,79.012,78.975,78.997,99480000.0
2008-07-30 15:12:00,79.022,79.022,78.99,78.99,65410000.0
2008-07-30 15:13:00,79.004,79.022,78.997,79.018,72060000.0
2008-07-30 15:14:00,79.003,79.018,78.982,78.982,105180000.0
2008-07-30 15:15:00,78.993,78.993,78.974,78.978,103690000.0
2008-07-30 15:16:00,78.986,78.989,78.964,78.988,149080000.0
2008-07-30 15:17:00,78.996,78.996,78.963,78.98,114690000.0
2008-07-30 15:18:00,78.992,78.998,78.957,78.998,96500000.0
2008-07-30 15:19:00,78.997,79.003,78.983,78.999,65260000.0
2008-07-30 15:20:00,78.992,79.011,78.983,79.0,90810000.0
2008-07-30 15:21:00,79.004,79.004,78.973,78.973,66660000.0
2008-07-30 15:22:00,78.961,78.992,78.961,78.971,82130000.0
2008-07-30 15:23:00,78.995,78.995,78.971,78.981,68790000.0
2008-07-30 15:24:00,79.016,79.016,78.97,78.989,40100000.0
2008-07-30 15:25:00,78.972,78.98,78.956,78.977,59730000.0
2008-07-30 15:26:00,78.968,78.991,78.964,78.977,65480000.0
2008-07-30 15:27:00,78.976,78.981,78.953,78.96,121860000.0
2008-07-30 15:28:00,78.97,78.988,78.947,78.947,90920000.0
2008-07-30 15:29:00,78.93,78.978,78.93,78.965,91780000.0
2008-07-30 15:30:00,78.934,78.99,78.934,78.984,77320000.0
2008-07-30 15:31:00,78.951,78.978,78.946,78.952,76970000.0
2008-07-30 15:32:00,78.98,78.98,78.933,78.959,60010000.0
2008-07-30 15:33:00,78.963,78.977,78.939,78.956,48900000.0
2008-07-30 15:34:00,78.953,79.01,78.953,78.985,58900000.0
2008-07-30 15:35:00,78.98,79.014,78.978,79.014,101280000.0
2008-07-30 15:36:00,79.019,79.041,78.994,79.024,64760000.0
2008-07-30 15:37:00,79.014,79.02,78.978,78.978,70490000.0
2008-07-30 15:38:00,78.991,79.0,78.957,78.961,70000000.0
2008-07-30 15:39:00,78.996,78.996,78.964,78.972,78790000.0
2008-07-30 15:40:00,78.958,78.979,78.949,78.952,72090000.0
2008-07-30 15:41:00,78.958,78.993,78.947,78.993,40500000.0
2008-07-30 15:42:00,78.984,78.984,78.95,78.95,79620000.0
2008-07-30 15:43:00,78.985,78.987,78.962,78.962,107230000.0
2008-07-30 15:44:00,78.97,78.979,78.955,78.955,76460000.0
2008-07-30 15:45:00,78.959,78.992,78.946,78.972,68040000.0
2008-07-30 15:46:00,78.966,78.994,78.961,78.961,49490000.0
2008-07-30 15:47:00,78.952,78.965,78.952,78.964,95880000.0
2008-07-30 15:48:00,79.01,79.01,78.961,78.984,63740000.0
2008-07-30 15:49:00,78.963,78.988,78.952,78.964,43080000.0
2008-07-30 15:50:00,78.97,78.991,78.96,78.991,38670000.0
2008-07-30 15:51:00,78.981,78.984,78.952,78.984,40830000.0
2008-07-30 15:52:00,78.974,78.98,78.951,78.951,50660000.0
2008-07-30 15:53:00,78.965,78.965,78.941,78.95,99080000.0
2008-07-30 15:54:00,78.941,78.969,78.939,78.968,70900000.0
2008-07-30 15:55:00,78.948,78.969,78.921,78.948,89170000.0
2008-07-30 15:56:00,78.896,78.939,78.893,78.939,85920000.0
2008-07-30 15:57:00,78.949,78.95,78.946,78.948,99810000.0
2008-07-30 15:58:00,78.904,78.934,78.895,78.934,95190000.0
2008-07-30 15:59:00,78.905,78.929,78.892,78.892,104590000.0
2008-07-30 16:00:00,78.907,78.915,78.896,78.901,121170000.0
2008-07-30 16:01:00,78.889,78.932,78.884,78.932,14460000.0
2008-07-30 16:02:00,78.94,78.941,78.895,78.941,73410000.0
2008-07-30 16:03:00,78.947,78.955,78.919,78.955,55950000.0
2008-07-30 16:04:00,78.947,78.948,78.913,78.925,72560000.0
2008-07-30 16:05:00,78.945,78.945,78.915,78.921,66800000.0
2008-07-30 16:06:00,78.956,78.956,78.916,78.935,33840000.0
2008-07-30 16:07:00,78.952,78.952,78.932,78.932,73950000.0
2008-07-30 16:08:00,78.935,78.941,78.923,78.941,52360000.0
2008-07-30 16:09:00,78.942,78.949,78.921,78.949,43420000.0
2008-07-30 16:10:00,78.948,78.95,78.931,78.931,40970000.0
2008-07-30 16:11:00,78.932,78.932,78.907,78.913,92290000.0
2008-07-30 16:12:00,78.935,78.937,78.907,78.919,102730000.0
2008-07-30 16:13:00,78.958,78.978,78.927,78.965,136970000.0
2008-07-30 16:14:00,78.993,78.993,78.965,78.965,77720000.0
2008-07-30 16:15:00,79.002,79.002,78.953,78.953,64390000.0
2008-07-30 16:16:00,78.943,78.988,78.943,78.969,29760000.0
2008-07-30 16:17:00,78.962,78.966,78.961,78.966,47890000.0
2008-07-30 16:18:00,78.995,79.009,78.971,78.996,54410000.0
2008-07-30 16:19:00,78.963,78.975,78.963,78.966,132900000.0
2008-07-30 16:20:00,78.961,78.967,78.959,78.967,56800000.0
2008-07-30 16:21:00,78.993,78.993,78.953,78.953,42120000.0
2008-07-30 16:22:00,78.963,78.992,78.959,78.962,36870000.0
2008-07-30 16:23:00,78.971,78.989,78.956,78.956,17500000.0
2008-07-30 16:24:00,78.959,78.989,78.95,78.967,65590000.0
2008-07-30 16:25:00,78.961,78.967,78.957,78.957,58580000.0
2008-07-30 16:26:00,78.985,78.99,78.959,78.986,121020000.0
2008-07-30 16:27:00,78.972,78.972,78.951,78.951,117110000.0
2008-07-30 16:28:00,78.963,78.995,78.963,78.995,60870000.0
2008-07-30 16:29:00,78.967,78.967,78.959,78.967,110490000.0
2008-07-30 16:30:00,78.979,79.008,78.963,78.963,95670000.0
2008-07-30 16:31:00,78.971,79.011,78.967,79.004,93610000.0
2008-07-30 16:32:00,78.998,78.999,78.975,78.979,51540000.0
2008-07-30 16:33:00,78.998,79.007,78.98,78.98,50100000.0
2008-07-30 16:34:00,79.007,79.019,78.972,78.973,30180000.0
2008-07-30 16:35:00,78.952,79.009,78.952,78.988,38890000.0
2008-07-30 16:36:00,78.953,78.987,78.953,78.961,29720000.0
2008-07-30 16:37:00,78.95,78.974,78.928,78.939,36470000.0
2008-07-30 16:38:00,78.966,78.97,78.946,78.951,44990000.0
2008-07-30 16:39:00,78.949,78.985,78.943,78.943,75470000.0
2008-07-30 16:40:00,78.957,78.957,78.92,78.956,95460000.0
2008-07-30 16:41:00,78.943,78.969,78.933,78.959,67690000.0
2008-07-30 16:42:00,78.984,78.984,78.949,78.975,71820000.0
2008-07-30 16:43:00,78.954,78.982,78.954,78.96,114870000.0
2008-07-30 16:44:00,78.981,79.005,78.966,79.005,105510000.0
2008-07-30 16:45:00,78.996,78.996,78.967,78.985,147500000.0
2008-07-30 16:46:00,78.997,79.024,78.992,78.992,116910000.0
2008-07-30 16:47:00,79.0,79.017,78.989,78.998,106440000.0
2008-07-30 16:48:00,79.029,79.029,78.976,78.976,66130000.0
2008-07-30 16:49:00,78.995,78.995,78.963,78.978,99500000.0
2008-07-30 16:50:00,78.97,78.991,78.958,78.977,69770000.0
2008-07-30 16:51:00,79.008,79.017,78.975,78.975,79260000.0
2008-07-30 16:52:00,78.963,79.0,78.963,78.988,56980000.0
2008-07-30 16:53:00,78.95,78.988,78.95,78.974,41990000.0
2008-07-30 16:54:00,78.988,78.988,78.949,78.96,59330000.0
2008-07-30 16:55:00,78.969,78.987,78.96,78.984,57930000.0
2008-07-30 16:56:00,78.974,79.0,78.974,78.993,115940000.0
2008-07-30 16:57:00,78.987,79.009,78.973,79.009,97860000.0
2008-07-30 16:58:00,78.998,79.042,78.998,79.017,85300000.0
2008-07-30 16:59:00,79.025,79.052,78.995,78.995,79000000.0
2008-07-30 17:00:00,78.984,79.018,78.984,78.991,82520000.0
2008-07-30 17:01:00,79.012,79.021,78.985,79.012,58120000.0
2008-07-30 17:02:00,78.997,79.02,78.994,79.014,46060000.0
2008-07-30 17:03:00,79.026,79.03,79.003,79.003,55190000.0
2008-07-30 17:04:00,79.012,79.03,79.005,79.023,100150000.0
2008-07-30 17:05:00,79.019,79.031,79.005,79.026,60090000.0
2008-07-30 17:06:00,79.044,79.044,79.006,79.027,68960000.0
2008-07-30 17:07:00,78.992,79.016,78.992,79.016,70920000.0
2008-07-30 17:08:00,79.024,79.024,79.011,79.018,71630000.0
2008-07-30 17:09:00,79.043,79.043,79.007,79.028,67360000.0
2008-07-30 17:10:00,78.991,78.996,78.989,78.996,46110000.0
2008-07-30 17:11:00,78.988,78.997,78.988,78.997,75770000.0
2008-07-30 17:12:00,79.029,79.031,79.026,79.028,104640000.0
2008-07-30 17:13:00,79.013,79.044,79.008,79.044,81010000.0
2008-07-30 17:14:00,79.026,79.049,79.008,79.029,65520000.0
2008-07-30 17:15:00,79.015,79.05,79.011,79.02,49840000.0
2008-07-30 17:16:00,79.009,79.04,78.998,79.04,93030000.0
2008-07-30 17:17:00,79.02,79.052,79.011,79.011,54320000.0
2008-07-30 17:18:00,79.036,79.041,78.996,78.996,47990000.0
2008-07-30 17:19:00,78.996,79.003,78.99,78.99,34020000.0
2008-07-30 17:20:00,79.014,79.02,78.979,79.02,42140000.0
2008-07-30 17:21:00,79.015,79.015,78.987,78.991,57360000.0
2008-07-30 17:22:00,79.005,79.017,78.985,79.001,98210000.0
2008-07-30 17:23:00,79.026,79.03,79.005,79.025,68840000.0
2008-07-30 17:24:00,79.053,79.053,79.009,79.028,87870000.0
2008-07-30 17:25:00,79.011,79.041,79.002,79.026,87250000.0
2008-07-30 17:26:00,79.017,79.053,79.017,79.029,103930000.0
2008-07-30 17:27:00,79.055,79.055,79.018,79.043,91580000.0
2008-07-30 17:28:00,79.0,79.029,78.986,79.012,104450000.0
2008-07-30 17:29:00,78.99,79.02,78.988,79.02,111070000.0
2008-07-30 17:30:00,79.006,79.013,78.991,79.012,18270000.0
2008-07-30 17:31:00,78.992,79.019,78.983,78.983,56560000.0
2008-07-30 17:32:00,78.991,79.021,78.983,78.983,82800000.0
2008-07-30 17:33:00,79.005,79.009,78.988,78.988,55070000.0
2008-07-30 17:34:00,78.984,79.016,78.984,78.997,53800000.0
2008-07-30 17:35:00,79.011,79.011,78.98,78.98,34190000.0
2008-07-30 17:36:00,79.009,79.009,78.987,78.99,19040000.0
2008-07-30 17:37:00,78.981,79.022,78.981,78.984,39180000.0
2008-07-30 17:38:00,79.016,79.021,78.996,79.0,102430000.0
2008-07-30 17:39:00,79.028,79.029,79.027,79.029,36870000.0
2008-07-30 17:40:00,78.989,78.997,78.989,78.997,48960000.0
2008-07-30 17:41:00,78.989,78.996,78.989,78.989,108110000.0
2008-07-30 17:42:00,79.017,79.017,78.991,79.0,90920000.0
2008-07-30 17:43:00,78.994,79.019,78.988,78.992,27790000.0
2008-07-30 17:44:00,78.998,78.998,78.989,78.989,34860000.0
2008-07-30 17:45:00,79.031,79.031,78.987,79.026,44980000.0
2008-07-30 17:46:00,79.005,79.044,79.005,79.038,100530000.0
2008-07-30 17:47:00,79.019,79.044,79.003,79.003,78260000.0
2008-07-30 17:48:00,79.011,79.033,79.003,79.003,75300000.0
2008-07-30 17:49:00,79.009,79.036,79.007,79.028,51510000.0
2008-07-30 17:51:00,79.035,79.038,79.035,79.035,106880000.0
2008-07-30 17:52:00,79.012,79.037,79.003,79.028,65940000.0
2008-07-30 17:53:00,79.008,79.042,79.006,79.042,74330000.0
2008-07-30 17:54:00,79.035,79.036,79.03,79.03,90590000.0
2008-07-30 17:55:00,79.04,79.04,78.994,78.994,117620000.0
2008-07-30 17:56:00,79.014,79.016,78.984,78.993,86110000.0
2008-07-30 17:57:00,79.013,79.016,78.985,79.015,80570000.0
2008-07-30 17:58:00,79.022,79.022,78.987,78.988,95670000.0
2008-07-30 17:59:00,79.018,79.019,78.99,79.019,74130000.0
2008-07-30 18:00:00,79.025,79.027,78.989,79.027,103230000.0
2008-07-30 18:01:00,79.016,79.016,78.984,79.016,88950000.0
2008-07-30 18:02:00,78.987,78.987,78.98,78.98,59750000.0
2008-07-30 18:03:00,79.018,79.018,78.974,78.983,90440000.0
2008-07-30 18:04:00,79.013,79.013,78.979,78.98,75150000.0
2008-07-30 18:05:00,78.97,78.984,78.97,78.984,60440000.0
2008-07-30 18:06:00,79.017,79.017,78.983,78.991,75480000.0
2008-07-30 18:07:00,78.981,79.014,78.976,79.014,83370000.0
2008-07-30 18:08:00,78.968,78.99,78.95,78.977,79370000.0
2008-07-30 18:09:00,78.966,78.98,78.947,78.973,75280000.0
2008-07-30 18:10:00,78.947,78.96,78.941,78.958,87350000.0
2008-07-30 18:11:00,78.951,78.98,78.947,78.96,92320000.0
2008-07-30 18:12:00,78.984,78.984,78.964,78.964,129320000.0
2008-07-30 18:13:00,78.968,78.968,78.961,78.963,83180000.0
2008-07-30 18:15:00,78.981,78.993,78.968,78.993,86650000.0
2008-07-30 18:16:00,78.97,78.992,78.965,78.988,87010000.0
2008-07-30 18:17:00,78.967,78.967,78.957,78.957,75050000.0
2008-07-30 18:18:00,78.995,78.995,78.981,78.981,30130000.0
2008-07-30 18:19:00,78.953,78.964,78.953,78.958,64750000.0
2008-07-30 18:20:00,78.98,78.99,78.965,78.979,57800000.0
2008-07-30 18:21:00,78.996,78.996,78.982,78.989,84850000.0
2008-07-30 18:22:00,79.015,79.015,79.0,79.008,100050000.0
2008-07-30 18:23:00,79.017,79.017,78.998,78.998,95970000.0
2008-07-30 18:24:00,78.993,78.993,78.979,78.979,49710000.0
2008-07-30 18:25:00,78.969,78.984,78.962,78.962,56670000.0
2008-07-30 18:26:00,78.966,78.993,78.96,78.993,91930000.0
2008-07-30 18:27:00,78.992,78.992,78.964,78.976,63440000.0
2008-07-30 18:28:00,78.992,79.009,78.992,79.004,34200000.0
2008-07-30 18:29:00,79.017,79.024,79.005,79.005,75020000.0
2008-07-30 18:30:00,79.03,79.03,78.985,78.985,52700000.0
2008-07-30 18:31:00,78.988,78.988,78.979,78.981,71470000.0
2008-07-30 18:32:00,78.987,78.987,78.98,78.98,72290000.0
2008-07-30 18:33:00,79.025,79.025,78.982,78.982,36710000.0
2008-07-30 18:34:00,78.99,79.013,78.983,78.983,66730000.0
2008-07-30 18:35:00,79.007,79.007,78.997,78.998,51900000.0
2008-07-30 18:36:00,79.0,79.012,78.975,78.995,39980000.0
2008-07-30 18:37:00,79.008,79.013,79.002,79.013,45140000.0
2008-07-30 18:38:00,78.997,79.013,78.983,78.983,90600000.0
2008-07-30 18:39:00,79.008,79.008,78.967,78.971,100980000.0
2008-07-30 18:40:00,78.975,78.982,78.955,78.982,141140000.0
2008-07-30 18:41:00,78.97,78.983,78.97,78.974,68630000.0
2008-07-30 18:42:00,78.981,78.981,78.952,78.952,69210000.0
2008-07-30 18:43:00,78.959,78.99,78.959,78.965,34380000.0
2008-07-30 18:44:00,78.953,78.993,78.953,78.993,51360000.0
2008-07-30 18:45:00,79.003,79.003,78.96,78.974,53530000.0
2008-07-30 18:46:00,78.985,78.99,78.957,78.99,136220000.0
2008-07-30 18:47:00,78.967,78.984,78.954,78.971,55170000.0
2008-07-30 18:48:00,78.963,78.963,78.935,78.942,39600000.0
2008-07-30 18:49:00,78.961,78.973,78.952,78.973,35010000.0
2008-07-30 18:50:00,78.954,79.006,78.951,78.997,18250000.0
2008-07-30 18:51:00,79.012,79.012,78.949,78.961,75780000.0
2008-07-30 18:52:00,78.951,78.983,78.951,78.983,59150000.0
2008-07-30 18:53:00,78.971,79.001,78.966,78.985,109800000.0
2008-07-30 18:54:00,79.003,79.009,78.976,78.99,121580000.0
2008-07-30 18:55:00,79.017,79.024,79.006,79.024,62010000.0
2008-07-30 18:57:00,79.025,79.025,78.997,79.001,97060000.0
2008-07-30 18:58:00,79.008,79.008,79.0,79.0,96190000.0
2008-07-30 18:59:00,79.018,79.021,78.992,79.021,53400000.0
2008-07-30 19:00:00,79.013,79.013,78.995,78.998,43190000.0
2008-07-30 19:01:00,79.021,79.021,78.994,78.998,29750000.0
2008-07-30 19:02:00,78.992,79.038,78.992,79.038,41660000.0
2008-07-30 19:03:00,79.041,79.051,79.017,79.024,25780000.0
2008-07-30 19:04:00,79.024,79.028,78.975,78.975,31840000.0
2008-07-30 19:05:00,78.991,78.991,78.956,78.956,50400000.0
2008-07-30 19:06:00,78.975,78.975,78.94,78.94,87670000.0
2008-07-30 19:07:00,78.948,78.954,78.921,78.954,100140000.0
2008-07-30 19:08:00,78.924,78.953,78.924,78.938,68150000.0
2008-07-30 19:09:00,78.978,78.978,78.939,78.942,78610000.0
2008-07-30 19:10:00,78.949,78.959,78.924,78.924,114560000.0
2008-07-30 19:11:00,78.93,78.95,78.92,78.93,115910000.0
2008-07-30 19:12:00,78.962,78.981,78.94,78.981,159740000.0
2008-07-30 19:13:00,78.973,78.991,78.964,78.977,118870000.0
2008-07-30 19:14:00,78.964,78.982,78.95,78.982,103350000.0
2008-07-30 19:15:00,78.989,78.996,78.989,78.99,58830000.0
2008-07-30 19:16:00,78.995,78.995,78.966,78.984,98240000.0
2008-07-30 19:17:00,78.973,78.973,78.939,78.959,68220000.0
2008-07-30 19:18:00,78.956,78.96,78.945,78.949,83060000.0
2008-07-30 19:19:00,78.976,78.98,78.954,78.954,64500000.0
2008-07-30 19:20:00,78.959,78.978,78.953,78.961,40850000.0
2008-07-30 19:21:00,78.995,78.995,78.974,78.978,62010000.0
2008-07-30 19:22:00,78.969,78.998,78.956,78.975,65290000.0
2008-07-30 19:23:00,78.943,78.981,78.943,78.981,117540000.0
2008-07-30 19:24:00,78.985,78.991,78.973,78.988,93560000.0
2008-07-30 19:25:00,78.957,78.967,78.953,78.965,93920000.0
2008-07-30 19:26:00,78.96,78.983,78.958,78.97,83450000.0
2008-07-30 19:27:00,78.982,78.982,78.943,78.943,82910000.0
2008-07-30 19:28:00,78.93,78.952,78.93,78.937,60800000.0
2008-07-30 19:29:00,78.971,79.005,78.958,78.988,50390000.0
2008-07-30 19:30:00,78.991,78.991,78.939,78.942,65740000.0
2008-07-30 19:31:00,78.928,78.937,78.928,78.929,100470000.0
2008-07-30 19:32:00,78.942,78.979,78.938,78.962,57510000.0
2008-07-30 19:33:00,78.952,78.953,78.936,78.953,73580000.0
2008-07-30 19:35:00,78.951,78.971,78.951,78.967,79210000.0
2008-07-30 19:36:00,78.982,78.982,78.939,78.948,76600000.0
2008-07-30 19:37:00,78.943,78.969,78.938,78.948,39290000.0
2008-07-30 19:38:00,78.941,78.941,78.894,78.916,75970000.0
2008-07-30 19:39:00,78.912,78.913,78.889,78.913,109120000.0
2008-07-30 19:40:00,78.9,78.922,78.895,78.906,79310000.0
2008-07-30 19:41:00,78.912,78.921,78.896,78.903,71640000.0
2008-07-30 19:42:00,78.927,78.932,78.907,78.924,53090000.0
2008-07-30 19:43:00,78.919,78.934,78.916,78.934,87230000.0
2008-07-30 19:44:00,78.931,78.944,78.926,78.944,63470000.0
2008-07-30 19:45:00,78.943,78.943,78.913,78.913,45310000.0
2008-07-30 19:46:00,78.922,78.944,78.912,78.912,35890000.0
2008-07-30 19:47:00,78.915,78.921,78.902,78.902,42190000.0
2008-07-30 19:48:00,78.926,78.926,78.919,78.919,53960000.0
2008-07-30 19:49:00,78.893,78.913,78.884,78.913,96940000.0
2008-07-30 19:50:00,78.9,78.914,78.893,78.914,70030000.0
2008-07-30 19:51:00,78.912,78.912,78.887,78.888,88850000.0
2008-07-30 19:52:00,78.882,78.9,78.873,78.896,91570000.0
2008-07-30 19:53:00,78.923,78.94,78.903,78.938,103590000.0
2008-07-30 19:54:00,78.953,78.97,78.913,78.946,93650000.0
2008-07-30 19:55:00,78.928,78.943,78.924,78.929,102910000.0
2008-07-30 19:57:00,78.919,78.959,78.919,78.958,15970000.0
2008-07-30 19:58:00,78.948,78.952,78.941,78.941,45060000.0
2008-07-30 19:59:00,78.947,78.952,78.94,78.94,46900000.0
2008-07-30 20:00:00,78.974,78.974,78.954,78.96,55740000.0
2008-07-30 20:01:00,78.948,78.954,78.943,78.948,97580000.0
2008-07-30 20:02:00,78.964,78.964,78.952,78.958,67520000.0
2008-07-30 20:03:00,78.974,78.974,78.951,78.952,92170000.0
2008-07-30 20:04:00,78.968,78.97,78.956,78.967,95490000.0
2008-07-30 20:05:00,78.953,78.97,78.946,78.957,107080000.0
2008-07-30 20:06:00,78.98,78.98,78.937,78.942,96250000.0
2008-07-30 20:07:00,78.943,78.943,78.915,78.928,108110000.0
2008-07-30 20:08:00,78.935,78.955,78.926,78.955,124290000.0
2008-07-30 20:09:00,78.949,78.949,78.924,78.928,12790000.0
2008-07-30 20:10:00,78.949,78.958,78.949,78.958,90610000.0
2008-07-30 20:11:00,78.935,78.952,78.917,78.921,108400000.0
2008-07-30 20:12:00,78.917,78.922,78.916,78.919,98320000.0
2008-07-30 20:13:00,78.909,78.921,78.897,78.915,110260000.0
2008-07-30 20:14:00,78.899,78.918,78.894,78.899,119580000.0
2008-07-30 20:15:00,78.936,78.936,78.883,78.883,8260000.0
2008-07-30 20:16:00,78.88,78.923,78.88,78.914,102440000.0
2008-07-30 20:17:00,78.9,78.919,78.896,78.917,97290000.0
2008-07-30 20:18:00,78.923,78.923,78.893,78.916,119260000.0
2008-07-30 20:19:00,78.903,78.907,78.888,78.888,9630000.0
2008-07-30 20:20:00,78.896,78.909,78.885,78.9,99500000.0
2008-07-30 20:21:00,78.917,78.917,78.888,78.915,77650000.0
2008-07-30 20:22:00,78.926,78.929,78.917,78.919,111660000.0
2008-07-30 20:24:00,78.923,78.931,78.923,78.927,119490000.0
2008-07-30 20:25:00,78.923,78.938,78.919,78.924,115580000.0
2008-07-30 20:26:00,78.934,78.94,78.923,78.94,56020000.0
2008-07-30 20:27:00,78.951,78.956,78.939,78.939,24910000.0
2008-07-30 20:28:00,78.942,78.948,78.94,78.948,48390000.0
2008-07-30 20:29:00,78.964,78.985,78.963,78.985,116340000.0
2008-07-30 20:30:00,78.991,78.991,78.955,78.974,75240000.0
2008-07-30 20:31:00,78.967,78.971,78.959,78.971,90880000.0
2008-07-30 20:32:00,78.991,79.01,78.986,78.994,116820000.0
2008-07-30 20:33:00,79.011,79.035,79.011,79.019,108630000.0
2008-07-30 20:34:00,79.013,79.025,79.006,79.025,82680000.0
2008-07-30 20:35:00,79.006,79.019,78.989,79.004,100230000.0
2008-07-30 20:36:00,79.005,79.014,78.989,78.991,108390000.0
2008-07-30 20:37:00,78.98,78.984,78.973,78.979,52320000.0
2008-07-30 20:38:00,78.97,78.981,78.969,78.978,122110000.0
2008-07-30 20:39:00,78.974,78.977,78.965,78.971,89440000.0
2008-07-30 20:40:00,78.97,78.98,78.968,78.97,57280000.0
2008-07-30 20:41:00,78.962,78.972,78.957,78.964,125110000.0
2008-07-30 20:42:00,78.988,78.993,78.972,78.972,95420000.0
2008-07-30 20:43:00,78.975,78.976,78.967,78.967,104340000.0
2008-07-30 20:44:00,78.963,78.984,78.963,78.97,107870000.0
2008-07-30 20:45:00,78.983,78.983,78.962,78.962,72980000.0
2008-07-30 20:46:00,78.969,78.978,78.969,78.974,61810000.0
2008-07-30 20:47:00,78.965,78.965,78.956,78.965,60370000.0
2008-07-30 20:48:00,78.973,78.973,78.959,78.967,76750000.0
2008-07-30 20:49:00,78.972,78.972,78.954,78.966,92170000.0
2008-07-30 20:50:00,78.95,78.965,78.944,78.965,75960000.0
2008-07-30 20:51:00,78.967,78.984,78.967,78.975,18630000.0
2008-07-30 20:52:00,78.967,78.985,78.963,78.985,51830000.0
2008-07-30 20:53:00,78.973,78.981,78.964,78.974,115440000.0
2008-07-30 20:54:00,79.004,79.004,78.981,78.989,9620000.0
2008-07-30 20:55:00,78.98,78.995,78.98,78.989,73230000.0
2008-07-30 20:56:00,78.978,78.994,78.973,78.984,45350000.0
2008-07-30 20:57:00,79.002,79.002,78.984,78.995,56770000.0
2008-07-30 20:58:00,79.006,79.024,79.001,79.007,78890000.0
2008-07-30 20:59:00,79.016,79.025,79.012,79.025,118990000.0
2008-07-30 21:00:00,79.043,79.043,78.981,78.981,101790000.0
2008-07-30 21:01:00,78.965,78.969,78.964,78.968,123240000.0
2008-07-30 21:02:00,78.96,78.966,78.959,78.959,93780000.0
2008-07-30 21:03:00,79.008,79.011,79.005,79.008,89790000.0
2008-07-30 21:04:00,78.95,78.956,78.949,78.949,59320000.0
2008-07-30 21:05:00,78.955,78.955,78.94,78.954,91030000.0
2008-07-30 21:06:00,78.982,78.982,78.956,78.956,58450000.0
2008-07-30 21:07:00,78.956,78.956,78.941,78.954,76250000.0
2008-07-30 21:08:00,78.951,78.965,78.942,78.965,55930000.0
2008-07-30 21:09:00,78.992,78.992,78.956,78.956,102110000.0
2008-07-30 21:10:00,78.944,78.956,78.944,78.956,126410000.0
2008-07-30 21:11:00,78.95,78.957,78.949,78.957,120890000.0
2008-07-30 21:12:00,78.987,78.989,78.984,78.987,90180000.0
2008-07-30 21:15:00,79.004,79.008,78.999,79.0,128090000.0
2008-07-30 21:16:00,78.948,78.953,78.94,78.94,123640000.0
2008-07-30 21:17:00,78.946,78.954,78.932,78.937,61080000.0
2008-07-30 21:18:00,78.961,78.961,78.93,78.93,70820000.0
2008-07-30 21:19:00,78.934,78.935,78.926,78.932,68130000.0
2008-07-30 21:20:00,78.945,78.945,78.93,78.93,156050000.0
2008-07-30 21:21:00,78.956,78.959,78.934,78.934,166840000.0
2008-07-30 21:22:00,78.922,78.933,78.919,78.927,108220000.0
2008-07-30 21:23:00,78.919,78.921,78.917,78.918,81470000.0
2008-07-30 21:24:00,78.954,78.954,78.927,78.931,7320000.0
2008-07-30 21:25:00,78.936,78.936,78.926,78.934,89210000.0
2008-07-30 21:27:00,78.957,78.967,78.954,78.965,167050000.0
2008-07-30 21:29:00,78.94,78.952,78.933,78.952,105690000.0
2008-07-30 21:30:00,78.986,78.986,78.947,78.957,161960000.0
2008-07-30 21:31:00,78.95,78.961,78.949,78.95,125560000.0
2008-07-30 21:32:00,78.966,78.98,78.966,78.976,99140000.0
2008-07-30 21:33:00,79.008,79.008,78.966,78.971,66200000.0
2008-07-30 21:34:00,78.958,78.965,78.958,78.965,77190000.0
2008-07-30 21:35:00,78.957,78.957,78.953,78.955,132020000.0
2008-07-30 21:36:00,78.995,78.997,78.992,78.993,73000000.0
2008-07-30 21:37:00,78.962,78.967,78.958,78.959,137070000.0
2008-07-30 21:38:00,78.966,78.966,78.958,78.959,65590000.0
2008-07-30 21:39:00,78.998,78.998,78.976,78.979,123790000.0
2008-07-30 21:40:00,78.971,78.985,78.971,78.985,91390000.0
2008-07-30 21:42:00,79.018,79.02,79.015,79.016,96370000.0
2008-07-30 21:43:00,78.995,78.995,78.989,78.989,6010000.0
2008-07-30 21:45:00,79.043,79.043,78.986,78.986,97090000.0
2008-07-30 21:48:00,79.005,79.005,78.984,78.984,67320000.0
2008-07-30 21:49:00,78.988,78.988,78.97,78.976,17710000.0
2008-07-30 21:50:00,78.988,78.993,78.983,78.986,101810000.0
2008-07-30 21:51:00,79.02,79.02,78.989,78.989,71180000.0
2008-07-30 21:52:00,78.989,78.999,78.983,78.999,67970000.0
2008-07-30 21:54:00,79.032,79.032,78.991,78.991,106850000.0
2008-07-30 21:57:00,79.008,79.009,79.006,79.006,82360000.0
2008-07-30 21:58:00,78.974,78.976,78.968,78.969,99460000.0
2008-07-30 22:00:00,79.004,79.005,78.981,78.981,77610000.0
2008-07-30 22:02:00,78.968,78.969,78.965,78.967,75940000.0
2008-07-30 22:03:00,78.986,78.989,78.984,78.987,113040000.0
2008-07-30 22:04:00,78.96,78.968,78.954,78.956,102200000.0
2008-07-30 22:05:00,78.947,78.966,78.947,78.959,120920000.0
2008-07-30 22:06:00,78.993,78.993,78.975,78.975,7510000.0
2008-07-30 22:07:00,78.975,78.979,78.97,78.973,142770000.0
2008-07-30 22:08:00,78.975,78.977,78.969,78.969,64870000.0
2008-07-30 22:09:00,79.02,79.02,78.976,78.976,113470000.0
2008-07-30 22:12:00,79.006,79.008,79.001,79.001,85570000.0
2008-07-30 22:14:00,78.975,78.981,78.975,78.978,72720000.0
2008-07-30 22:15:00,79.021,79.021,78.978,78.978,97820000.0
2008-07-30 22:18:00,78.989,78.991,78.986,78.99,110390000.0
2008-07-30 22:21:00,78.998,79.0,78.996,78.997,98200000.0
2008-07-30 22:22:00,78.958,78.96,78.956,78.958,101160000.0
2008-07-30 22:23:00,78.967,78.967,78.959,78.959,70330000.0
2008-07-30 22:24:00,78.983,78.983,78.969,78.969,79050000.0
2008-07-30 22:27:00,78.997,79.0,78.992,78.993,82690000.0
2008-07-30 22:28:00,78.98,78.986,78.974,78.974,97210000.0
2008-07-30 22:29:00,78.983,78.99,78.982,78.988,110730000.0
2008-07-30 22:30:00,79.021,79.021,78.973,78.973,101200000.0
2008-07-30 22:32:00,78.988,78.989,78.987,78.988,42680000.0
2008-07-30 22:33:00,79.002,79.002,78.981,78.987,116090000.0
2008-07-30 22:34:00,78.998,79.0,78.994,78.997,128500000.0
2008-07-30 22:36:00,79.038,79.04,79.036,79.038,92790000.0
2008-07-30 22:39:00,79.035,79.04,79.034,79.037,97970000.0
2008-07-30 22:40:00,79.005,79.006,79.0,79.0,67270000.0
2008-07-30 22:42:00,79.043,79.043,79.004,79.004,43560000.0
2008-07-30 22:45:00,79.037,79.037,79.026,79.026,71730000.0
2008-07-30 22:47:00,78.993,79.005,78.993,79.005,54850000.0
2008-07-30 22:48:00,79.028,79.029,79.028,79.029,3380000.0
2008-07-30 22:49:00,78.998,78.999,78.995,78.998,84240000.0
2008-07-30 22:51:00,79.028,79.03,79.025,79.027,64210000.0
2008-07-30 22:52:00,78.969,78.985,78.969,78.985,89400000.0
2008-07-30 22:54:00,79.029,79.029,79.026,79.029,94400000.0
2008-07-30 22:57:00,79.018,79.021,79.013,79.019,82470000.0
2008-07-30 22:58:00,78.971,78.983,78.971,78.972,33070000.0
2008-07-30 23:00:00,79.004,79.004,78.966,78.966,123000000.0
2008-07-30 23:01:00,78.964,78.965,78.952,78.956,95220000.0
2008-07-30 23:02:00,78.973,78.975,78.968,78.968,52400000.0
2008-07-30 23:03:00,78.984,78.984,78.964,78.969,17330000.0
2008-07-30 23:04:00,78.958,78.966,78.958,78.964,89570000.0
2008-07-30 23:05:00,78.976,78.976,78.969,78.975,62950000.0
2008-07-30 23:06:00,79.001,79.001,78.972,78.972,44190000.0
2008-07-30 23:07:00,78.956,78.956,78.948,78.948,5260000.0
2008-07-30 23:08:00,78.957,78.957,78.943,78.948,26800000.0
2008-07-30 23:09:00,78.952,78.953,78.944,78.953,10940000.0
2008-07-30 23:10:00,78.947,78.947,78.946,78.946,3390000.0
2008-07-30 23:11:00,78.959,78.96,78.958,78.959,50260000.0
2008-07-30 23:12:00,78.979,78.979,78.977,78.978,65540000.0
2008-07-30 23:15:00,78.994,78.994,78.966,78.971,38230000.0
2008-07-30 23:18:00,78.987,78.987,78.963,78.971,87340000.0
2008-07-30 23:20:00,78.978,78.978,78.97,78.975,98390000.0
2008-07-30 23:21:00,78.986,78.989,78.983,78.987,127090000.0
2008-07-30 23:22:00,78.979,78.979,78.978,78.978,2640000.0
2008-07-30 23:24:00,79.018,79.019,79.015,79.015,41390000.0
2008-07-30 23:27:00,79.022,79.022,78.975,78.975,14530000.0
2008-07-30 23:30:00,78.993,78.993,78.97,78.97,39170000.0
2008-07-30 23:31:00,78.958,78.96,78.957,78.959,60880000.0
2008-07-30 23:32:00,78.951,78.956,78.949,78.956,43010000.0
2008-07-30 23:33:00,78.973,78.973,78.951,78.959,40120000.0
2008-07-30 23:36:00,79.009,79.009,79.005,79.006,60390000.0
2008-07-30 23:37:00,78.951,78.955,78.949,78.953,59050000.0
2008-07-30 23:38:00,78.948,78.955,78.947,78.954,39750000.0
2008-07-30 23:39:00,78.99,78.99,78.971,78.971,17370000.0
2008-07-30 23:40:00,78.957,78.96,78.957,78.96,44610000.0
2008-07-30 23:42:00,78.988,78.989,78.987,78.988,32510000.0
2008-07-30 23:43:00,78.967,78.967,78.961,78.961,47300000.0
2008-07-30 23:45:00,79.006,79.007,79.0,79.0,91060000.0
2008-07-30 23:48:00,78.977,78.979,78.977,78.979,49800000.0
2008-07-30 23:51:00,78.956,78.957,78.95,78.957,75390000.0
2008-07-30 23:53:00,78.944,78.949,78.938,78.939,55500000.0
2008-07-30 23:54:00,78.943,78.943,78.93,78.935,106030000.0
2008-07-30 23:56:00,78.926,78.949,78.915,78.932,73660000.0
2008-07-30 23:57:00,78.973,78.973,78.935,78.941,90900000.0
2008-07-30 23:58:00,78.928,78.937,78.923,78.935,124870000.0
2008-07-30 23:59:00,78.929,78.929,78.926,78.928,92640000.0
2008-07-31 00:00:00,78.961,78.961,78.927,78.934,75980000.0
2008-07-31 00:01:00,78.935,78.947,78.935,78.945,100240000.0
2008-07-31 00:02:00,78.956,78.958,78.954,78.955,73610000.0
2008-07-31 00:03:00,78.964,78.972,78.961,78.97,100540000.0
2008-07-31 00:04:00,78.96,78.968,78.96,78.968,86340000.0
2008-07-31 00:05:00,78.962,78.977,78.962,78.977,58080000.0
2008-07-31 00:06:00,79.003,79.003,78.972,78.972,87160000.0
2008-07-31 00:09:00,79.007,79.007,79.0,79.0,72140000.0
2008-07-31 00:11:00,78.919,78.92,78.917,78.919,71710000.0
2008-07-31 00:12:00,78.939,78.941,78.937,78.938,71810000.0
2008-07-31 00:13:00,78.94,78.948,78.94,78.941,83080000.0
2008-07-31 00:15:00,78.962,78.962,78.932,78.932,139060000.0
2008-07-31 00:16:00,78.938,78.938,78.931,78.936,96660000.0
2008-07-31 00:17:00,78.945,78.947,78.94,78.947,70740000.0
2008-07-31 00:18:00,78.979,78.979,78.976,78.978,74700000.0
2008-07-31 00:19:00,78.955,78.957,78.951,78.951,91860000.0
2008-07-31 00:20:00,78.957,78.957,78.948,78.948,68350000.0
2008-07-31 00:21:00,78.988,78.989,78.987,78.989,25580000.0
2008-07-31 00:23:00,78.955,78.956,78.949,78.949,59520000.0
2008-07-31 00:24:00,78.996,78.996,78.963,78.963,97290000.0
2008-07-31 00:26:00,78.975,78.986,78.975,78.984,91170000.0
2008-07-31 00:27:00,79.018,79.018,78.964,78.964,51140000.0
2008-07-31 00:28:00,78.98,78.98,78.953,78.975,63340000.0
2008-07-31 00:29:00,78.968,78.976,78.967,78.976,95130000.0
2008-07-31 00:30:00,78.996,78.996,78.975,78.98,65090000.0
2008-07-31 00:31:00,78.969,78.978,78.969,78.978,38880000.0
2008-07-31 00:33:00,79.008,79.009,79.005,79.008,97630000.0
2008-07-31 00:36:00,79.018,79.019,79.016,79.018,32480000.0
2008-07-31 00:39:00,79.015,79.018,79.014,79.016,35640000.0
2008-07-31 00:41:00,78.967,78.971,78.964,78.969,84100000.0
2008-07-31 00:42:00,78.948,78.976,78.948,78.976,95200000.0
2008-07-31 00:45:00,79.027,79.027,79.019,79.019,65050000.0
2008-07-31 00:48:00,79.038,79.04,79.037,79.039,56370000.0
2008-07-31 00:51:00,79.017,79.021,79.017,79.018,37670000.0
2008-07-31 00:52:00,78.988,78.989,78.987,78.988,38160000.0
2008-07-31 00:53:00,78.999,78.999,78.998,78.998,21820000.0
2008-07-31 00:54:00,79.043,79.043,79.012,79.012,78370000.0
2008-07-31 00:55:00,79.016,79.016,79.009,79.01,57790000.0
2008-07-31 00:56:00,79.017,79.017,79.009,79.016,123140000.0
2008-07-31 00:57:00,79.043,79.043,79.011,79.011,121440000.0
2008-07-31 01:00:00,79.033,79.033,79.015,79.015,18830000.0
2008-07-31 01:01:00,79.008,79.014,79.008,79.009,12580000.0
2008-07-31 01:02:00,79.0,79.007,79.0,79.005,62370000.0
2008-07-31 01:03:00,79.021,79.021,79.006,79.008,10000000.0
2008-07-31 01:04:00,79.017,79.02,79.016,79.019,32920000.0
2008-07-31 01:05:00,79.008,79.01,79.007,79.008,50500000.0
2008-07-31 01:06:00,79.058,79.06,79.057,79.059,38550000.0
2008-07-31 01:07:00,78.998,78.999,78.997,78.998,44770000.0
2008-07-31 01:09:00,79.027,79.03,79.025,79.028,92040000.0
2008-07-31 01:12:00,79.016,79.019,79.015,79.018,80200000.0
2008-07-31 01:13:00,78.991,78.996,78.99,78.996,121750000.0
2008-07-31 01:14:00,78.99,78.997,78.988,78.997,118900000.0
2008-07-31 01:15:00,79.045,79.048,79.036,79.04,162890000.0
2008-07-31 01:16:00,78.988,78.992,78.988,78.992,3760000.0
2008-07-31 01:18:00,79.027,79.029,79.027,79.029,59590000.0
2008-07-31 01:21:00,79.019,79.019,79.016,79.019,86670000.0
2008-07-31 01:24:00,79.015,79.015,78.99,78.99,57280000.0
2008-07-31 01:27:00,79.017,79.02,79.016,79.019,77940000.0
2008-07-31 01:29:00,78.978,78.981,78.977,78.979,73850000.0
2008-07-31 01:30:00,79.014,79.014,78.983,78.988,78290000.0
2008-07-31 01:32:00,78.977,78.986,78.977,78.985,43520000.0
2008-07-31 01:33:00,79.017,79.019,79.017,79.017,52040000.0
2008-07-31 01:36:00,79.047,79.049,79.047,79.048,58540000.0
2008-07-31 01:38:00,78.978,78.98,78.977,78.978,65440000.0
2008-07-31 01:39:00,79.038,79.04,79.037,79.038,65120000.0
2008-07-31 01:40:00,78.988,78.99,78.986,78.988,40280000.0
2008-07-31 01:41:00,78.997,78.997,78.99,78.996,70050000.0
2008-07-31 01:42:00,79.03,79.03,79.0,79.003,99270000.0
2008-07-31 01:43:00,78.985,78.987,78.981,78.982,73530000.0
2008-07-31 01:45:00,79.031,79.031,78.979,78.984,48700000.0
2008-07-31 01:46:00,78.969,78.97,78.967,78.967,83580000.0
2008-07-31 01:47:00,78.975,78.977,78.969,78.97,56270000.0
2008-07-31 01:48:00,78.995,78.995,78.973,78.973,49790000.0
2008-07-31 01:49:00,78.975,78.977,78.97,78.977,14460000.0
2008-07-31 01:50:00,78.971,78.975,78.97,78.97,39890000.0
2008-07-31 01:51:00,79.013,79.013,78.972,78.972,57420000.0
2008-07-31 01:52:00,78.975,78.978,78.971,78.978,14160000.0
2008-07-31 01:53:00,78.974,78.998,78.974,78.995,68880000.0
2008-07-31 01:54:00,79.012,79.012,78.998,79.001,14320000.0
2008-07-31 01:55:00,78.986,78.986,78.978,78.986,90330000.0
2008-07-31 01:56:00,78.996,78.997,78.987,78.997,92870000.0
2008-07-31 01:57:00,79.026,79.026,79.005,79.011,97040000.0
2008-07-31 01:58:00,78.998,79.002,78.99,78.99,102550000.0
2008-07-31 02:00:00,79.037,79.037,78.96,78.96,8070000.0
2008-07-31 02:01:00,78.952,78.966,78.952,78.966,92640000.0
2008-07-31 02:02:00,78.955,78.955,78.935,78.94,105130000.0
2008-07-31 02:03:00,78.957,78.957,78.908,78.914,96300000.0
2008-07-31 02:04:00,78.883,78.895,78.833,78.891,105790000.0
2008-07-31 02:05:00,78.886,78.888,78.884,78.887,119990000.0
2008-07-31 02:06:00,78.926,78.926,78.896,78.896,9990000.0
2008-07-31 02:08:00,78.895,78.897,78.891,78.891,67690000.0
2008-07-31 02:09:00,78.935,78.935,78.895,78.895,50740000.0
2008-07-31 02:10:00,78.898,78.903,78.891,78.898,90540000.0
2008-07-31 02:11:00,78.91,78.924,78.91,78.924,63680000.0
2008-07-31 02:12:00,78.949,78.949,78.946,78.948,49350000.0
2008-07-31 02:13:00,78.918,78.919,78.917,78.918,38960000.0
2008-07-31 02:14:00,78.928,78.929,78.926,78.927,45270000.0
2008-07-31 02:15:00,78.967,78.967,78.958,78.958,52500000.0
2008-07-31 02:16:00,78.917,78.917,78.908,78.908,98540000.0
2008-07-31 02:17:00,78.916,78.916,78.91,78.91,72520000.0
2008-07-31 02:18:00,78.923,78.923,78.897,78.901,93630000.0
2008-07-31 02:19:00,78.885,78.885,78.854,78.863,94990000.0
2008-07-31 02:20:00,78.872,78.877,78.87,78.877,108680000.0
2008-07-31 02:21:00,78.911,78.911,78.885,78.891,101120000.0
2008-07-31 02:22:00,78.882,78.905,78.882,78.905,109760000.0
2008-07-31 02:23:00,78.899,78.905,78.898,78.905,125090000.0
2008-07-31 02:24:00,78.934,78.934,78.904,78.905,8150000.0
2008-07-31 02:26:00,78.917,78.917,78.911,78.917,96110000.0
2008-07-31 02:27:00,78.962,78.962,78.916,78.92,107870000.0
2008-07-31 02:28:00,78.928,78.935,78.922,78.928,109450000.0
2008-07-31 02:29:00,78.937,78.942,78.936,78.938,113680000.0
2008-07-31 02:30:00,78.98,78.98,78.938,78.94,127120000.0
2008-07-31 02:33:00,78.959,78.96,78.956,78.959,107810000.0
2008-07-31 02:35:00,78.921,78.927,78.92,78.921,112610000.0
2008-07-31 02:36:00,78.929,78.952,78.922,78.922,121920000.0
2008-07-31 02:37:00,78.924,78.927,78.924,78.927,9230000.0
2008-07-31 02:38:00,78.919,78.926,78.919,78.92,42450000.0
2008-07-31 02:39:00,78.933,78.933,78.906,78.917,40350000.0
2008-07-31 02:40:00,78.907,78.908,78.9,78.907,56610000.0
2008-07-31 02:41:00,78.899,78.899,78.888,78.89,102710000.0
2008-07-31 02:42:00,78.914,78.914,78.882,78.882,71690000.0
2008-07-31 02:43:00,78.885,78.885,78.873,78.879,89590000.0
2008-07-31 02:45:00,78.904,78.904,78.864,78.873,110540000.0
2008-07-31 02:46:00,78.874,78.874,78.853,78.873,100010000.0
2008-07-31 02:47:00,78.868,78.872,78.866,78.866,112810000.0
2008-07-31 02:48:00,78.909,78.909,78.881,78.881,124690000.0
2008-07-31 02:49:00,78.872,78.872,78.872,78.872,3230000.0
2008-07-31 02:51:00,78.893,78.893,78.862,78.862,103400000.0
2008-07-31 02:52:00,78.868,78.875,78.861,78.875,119070000.0
2008-07-31 02:54:00,78.904,78.904,78.869,78.869,11830000.0
2008-07-31 02:55:00,78.855,78.864,78.851,78.858,14870000.0
2008-07-31 02:56:00,78.847,78.855,78.841,78.855,134390000.0
2008-07-31 02:57:00,78.977,78.979,78.977,78.979,3380000.0
2008-07-31 02:58:00,78.865,78.865,78.851,78.859,116040000.0
2008-07-31 02:59:00,78.847,78.854,78.847,78.854,127600000.0
2008-07-31 03:00:00,78.882,78.882,78.849,78.871,11650000.0
2008-07-31 03:01:00,78.863,78.876,78.846,78.866,114630000.0
2008-07-31 03:02:00,78.839,78.847,78.839,78.845,133140000.0
2008-07-31 03:03:00,78.899,78.899,78.855,78.855,4690000.0
2008-07-31 03:04:00,78.845,78.879,78.845,78.869,10710000.0
2008-07-31 03:05:00,78.886,78.894,78.866,78.894,111640000.0
2008-07-31 03:06:00,78.928,78.928,78.862,78.89,105380000.0
2008-07-31 03:07:00,78.873,78.911,78.873,78.89,118960000.0
2008-07-31 03:08:00,78.879,78.908,78.875,78.88,122020000.0
2008-07-31 03:09:00,78.93,78.93,78.893,78.893,4510000.0
2008-07-31 03:10:00,78.892,78.913,78.886,78.913,102590000.0
2008-07-31 03:12:00,78.96,78.96,78.924,78.924,127690000.0
2008-07-31 03:13:00,78.88,78.884,78.88,78.884,5450000.0
2008-07-31 03:14:00,78.922,78.922,78.895,78.915,69850000.0
2008-07-31 03:15:00,78.923,78.923,78.895,78.897,96490000.0
2008-07-31 03:16:00,78.9,78.92,78.892,78.9,93860000.0
2008-07-31 03:17:00,78.893,78.914,78.893,78.914,108800000.0
2008-07-31 03:18:00,78.898,78.901,78.896,78.898,103720000.0
2008-07-31 03:21:00,78.894,78.894,78.881,78.881,4130000.0
2008-07-31 03:22:00,78.876,78.877,78.869,78.877,94800000.0
2008-07-31 03:23:00,78.868,78.874,78.863,78.863,88570000.0
2008-07-31 03:24:00,78.897,78.897,78.866,78.871,105800000.0
2008-07-31 03:25:00,78.875,78.879,78.869,78.869,105620000.0
2008-07-31 03:26:00,78.878,78.878,78.869,78.869,111030000.0
2008-07-31 03:27:00,78.912,78.912,78.884,78.905,124340000.0
2008-07-31 03:28:00,78.917,78.917,78.917,78.917,1500000.0
2008-07-31 03:29:00,78.898,78.905,78.898,78.905,126590000.0
2008-07-31 03:30:00,78.896,78.896,78.871,78.871,4140000.0
2008-07-31 03:31:00,78.873,78.883,78.865,78.868,14500000.0
2008-07-31 03:32:00,78.86,78.867,78.86,78.861,102420000.0
2008-07-31 03:33:00,78.912,78.912,78.872,78.885,102440000.0
2008-07-31 03:34:00,78.895,78.896,78.887,78.887,115800000.0
2008-07-31 03:35:00,78.849,78.869,78.844,78.847,112130000.0
2008-07-31 03:36:00,78.863,78.863,78.851,78.851,3190000.0
2008-07-31 03:37:00,78.841,78.86,78.834,78.834,17390000.0
2008-07-31 03:38:00,78.836,78.862,78.834,78.862,118220000.0
2008-07-31 03:39:00,78.875,78.875,78.85,78.85,6050000.0
2008-07-31 03:40:00,78.834,78.839,78.834,78.839,3940000.0
2008-07-31 03:41:00,78.841,78.864,78.841,78.864,111010000.0
2008-07-31 03:42:00,78.873,78.873,78.86,78.86,124280000.0
2008-07-31 03:43:00,78.852,78.858,78.842,78.842,10380000.0
2008-07-31 03:44:00,78.837,78.863,78.833,78.833,109000000.0
2008-07-31 03:45:00,78.887,78.887,78.838,78.838,102010000.0
2008-07-31 03:46:00,78.835,78.854,78.827,78.836,111220000.0
2008-07-31 03:47:00,78.814,78.84,78.814,78.821,122860000.0
2008-07-31 03:48:00,78.842,78.847,78.832,78.842,13340000.0
2008-07-31 03:49:00,78.864,78.864,78.833,78.841,109300000.0
2008-07-31 03:50:00,78.846,78.846,78.837,78.838,125740000.0
2008-07-31 03:51:00,78.868,78.868,78.845,78.859,10520000.0
2008-07-31 03:52:00,78.828,78.828,78.828,78.828,2440000.0
2008-07-31 03:53:00,78.844,78.862,78.826,78.853,122250000.0
2008-07-31 03:54:00,78.853,78.86,78.839,78.839,19380000.0
2008-07-31 03:55:00,78.851,78.869,78.839,78.841,93970000.0
2008-07-31 03:56:00,78.847,78.847,78.839,78.84,111220000.0
2008-07-31 03:57:00,78.858,78.883,78.846,78.883,100120000.0
2008-07-31 03:58:00,78.873,78.891,78.864,78.886,115890000.0
2008-07-31 03:59:00,78.852,78.888,78.852,78.874,123930000.0
2008-07-31 04:00:00,78.885,78.885,78.859,78.866,15100000.0
2008-07-31 04:01:00,78.855,78.874,78.854,78.857,19340000.0
2008-07-31 04:02:00,78.847,78.856,78.847,78.854,123620000.0
2008-07-31 04:03:00,78.884,78.884,78.852,78.857,13940000.0
2008-07-31 04:04:00,78.863,78.893,78.857,78.893,84050000.0
2008-07-31 04:05:00,78.883,78.891,78.87,78.887,75940000.0
2008-07-31 04:06:00,78.875,78.875,78.85,78.85,50730000.0
2008-07-31 04:07:00,78.861,78.883,78.855,78.875,90980000.0
2008-07-31 04:08:00,78.86,78.881,78.849,78.849,65070000.0
2008-07-31 04:09:00,78.877,78.879,78.855,78.862,52800000.0
2008-07-31 04:10:00,78.849,78.856,78.849,78.856,36950000.0
2008-07-31 04:11:00,78.871,78.889,78.866,78.883,43940000.0
2008-07-31 04:12:00,78.877,78.888,78.859,78.883,55300000.0
2008-07-31 04:13:00,78.876,78.882,78.871,78.879,102330000.0
2008-07-31 04:14:00,78.872,78.884,78.872,78.884,64940000.0
2008-07-31 04:15:00,78.89,78.89,78.849,78.854,95740000.0
2008-07-31 04:16:00,78.876,78.878,78.87,78.871,89400000.0
2008-07-31 04:17:00,78.877,78.877,78.845,78.851,116830000.0
2008-07-31 04:18:00,78.864,78.864,78.843,78.85,105140000.0
2008-07-31 04:19:00,78.883,78.884,78.871,78.871,112480000.0
2008-07-31 04:20:00,78.877,78.878,78.873,78.877,121040000.0
2008-07-31 04:21:00,78.89,78.89,78.854,78.863,10550000.0
2008-07-31 04:22:00,78.84,78.845,78.84,78.845,8260000.0
2008-07-31 04:23:00,78.839,78.84,78.836,78.839,116680000.0
2008-07-31 04:24:00,78.874,78.874,78.846,78.853,108210000.0
2008-07-31 04:25:00,78.838,78.849,78.838,78.846,116120000.0
2008-07-31 04:26:00,78.836,78.838,78.833,78.837,131870000.0
2008-07-31 04:27:00,78.853,78.853,78.833,78.844,14130000.0
2008-07-31 04:28:00,78.878,78.878,78.878,78.878,1690000.0
2008-07-31 04:29:00,78.867,78.868,78.863,78.867,125170000.0
2008-07-31 04:30:00,78.87,78.87,78.848,78.848,5630000.0
2008-07-31 04:31:00,78.827,78.828,78.827,78.828,3190000.0
2008-07-31 04:32:00,78.836,78.837,78.83,78.831,106310000.0
2008-07-31 04:33:00,78.864,78.864,78.835,78.835,97500000.0
2008-07-31 04:34:00,78.838,78.842,78.837,78.838,114610000.0
2008-07-31 04:35:00,78.845,78.845,78.83,78.831,125990000.0
2008-07-31 04:36:00,78.868,78.868,78.846,78.846,6040000.0
2008-07-31 04:37:00,78.846,78.846,78.839,78.839,7180000.0
2008-07-31 04:38:00,78.855,78.885,78.855,78.885,112060000.0
2008-07-31 04:39:00,78.876,78.889,78.851,78.851,104450000.0
2008-07-31 04:40:00,78.857,78.857,78.848,78.849,116490000.0
2008-07-31 04:41:00,78.855,78.855,78.848,78.849,128130000.0
2008-07-31 04:42:00,78.895,78.895,78.879,78.879,3010000.0
2008-07-31 04:43:00,78.869,78.893,78.865,78.873,111210000.0
2008-07-31 04:44:00,78.862,78.884,78.862,78.862,114460000.0
2008-07-31 04:45:00,78.899,78.899,78.865,78.87,117780000.0
2008-07-31 04:46:00,78.86,78.88,78.86,78.88,7130000.0
2008-07-31 04:47:00,78.896,78.896,78.889,78.896,106730000.0
2008-07-31 04:48:00,78.903,78.903,78.864,78.887,100270000.0
2008-07-31 04:51:00,78.892,78.892,78.857,78.858,8870000.0
2008-07-31 04:52:00,78.85,78.863,78.85,78.863,7190000.0
2008-07-31 04:53:00,78.839,78.845,78.839,78.845,123140000.0
2008-07-31 04:54:00,78.874,78.88,78.853,78.88,17090000.0
2008-07-31 04:55:00,78.871,78.88,78.871,78.872,10140000.0
2008-07-31 04:56:00,78.86,78.881,78.858,78.877,104790000.0
2008-07-31 04:57:00,78.893,78.893,78.869,78.869,126760000.0
2008-07-31 04:58:00,78.873,78.873,78.87,78.87,2820000.0
2008-07-31 04:59:00,78.888,78.892,78.886,78.888,113410000.0
2008-07-31 05:00:00,78.9,78.9,78.855,78.862,119410000.0
2008-07-31 05:01:00,78.848,78.854,78.848,78.854,4890000.0
2008-07-31 05:02:00,78.85,78.89,78.85,78.89,123090000.0
2008-07-31 05:03:00,78.875,78.875,78.869,78.869,3240000.0
2008-07-31 05:04:00,78.873,78.884,78.868,78.874,20320000.0
2008-07-31 05:06:00,78.909,78.911,78.906,78.908,105660000.0
2008-07-31 05:08:00,78.866,78.868,78.863,78.867,129890000.0
2008-07-31 05:09:00,78.9,78.901,78.873,78.873,11210000.0
2008-07-31 05:10:00,78.887,78.907,78.887,78.907,6950000.0
2008-07-31 05:11:00,78.902,78.923,78.902,78.923,145620000.0
2008-07-31 05:12:00,78.916,78.916,78.916,78.916,2250000.0
2008-07-31 05:14:00,78.888,78.896,78.887,78.896,122040000.0
2008-07-31 05:15:00,78.945,78.945,78.94,78.94,8640000.0
2008-07-31 05:16:00,78.876,78.893,78.873,78.893,18600000.0
2008-07-31 05:17:00,78.877,78.879,78.869,78.869,114910000.0
2008-07-31 05:18:00,78.884,78.884,78.863,78.867,130230000.0
2008-07-31 05:19:00,78.879,78.884,78.879,78.881,7890000.0
2008-07-31 05:20:00,78.882,78.901,78.882,78.897,122690000.0
2008-07-31 05:21:00,78.895,78.895,78.876,78.891,9580000.0
2008-07-31 05:22:00,78.876,78.876,78.876,78.876,2630000.0
2008-07-31 05:23:00,78.888,78.912,78.888,78.912,127100000.0
2008-07-31 05:24:00,78.9,78.9,78.886,78.886,6430000.0
2008-07-31 05:25:00,78.882,78.887,78.874,78.88,17140000.0
2008-07-31 05:27:00,78.921,78.921,78.876,78.876,116180000.0
2008-07-31 05:30:00,78.911,78.911,78.872,78.872,122150000.0
2008-07-31 05:31:00,78.874,78.876,78.87,78.876,17340000.0
2008-07-31 05:32:00,78.868,78.875,78.868,78.868,132300000.0
2008-07-31 05:33:00,78.916,78.916,78.916,78.916,1130000.0
2008-07-31 05:34:00,78.873,78.876,78.868,78.876,18450000.0
2008-07-31 05:36:00,78.891,78.891,78.857,78.871,118690000.0
2008-07-31 05:37:00,78.881,78.881,78.874,78.874,3570000.0
2008-07-31 05:38:00,78.842,78.864,78.837,78.864,111200000.0
2008-07-31 05:39:00,78.876,78.876,78.837,78.837,132050000.0
2008-07-31 05:40:00,78.817,78.818,78.817,78.818,2640000.0
2008-07-31 05:41:00,78.828,78.862,78.828,78.845,125000000.0
2008-07-31 05:42:00,78.843,78.844,78.825,78.828,132100000.0
2008-07-31 05:43:00,78.828,78.843,78.827,78.827,9020000.0
2008-07-31 05:44:00,78.833,78.865,78.833,78.865,96380000.0
2008-07-31 05:45:00,78.875,78.875,78.838,78.867,114690000.0
2008-07-31 05:46:00,78.85,78.866,78.85,78.866,108680000.0
2008-07-31 05:47:00,78.839,78.847,78.838,78.847,111420000.0
2008-07-31 05:48:00,78.87,78.87,78.841,78.85,122430000.0
2008-07-31 05:49:00,78.852,78.876,78.852,78.854,10370000.0
2008-07-31 05:50:00,78.861,78.861,78.843,78.848,131350000.0
2008-07-31 05:51:00,78.906,78.906,78.86,78.866,13740000.0
2008-07-31 05:52:00,78.891,78.891,78.864,78.87,125600000.0
2008-07-31 05:54:00,78.902,78.902,78.887,78.887,5820000.0
2008-07-31 05:55:00,78.871,78.877,78.87,78.877,99520000.0
2008-07-31 05:56:00,78.87,78.877,78.87,78.871,114940000.0
2008-07-31 05:57:00,78.887,78.887,78.871,78.871,102830000.0
2008-07-31 05:58:00,78.878,78.882,78.876,78.878,112820000.0
2008-07-31 06:00:00,78.951,78.951,78.92,78.92,12820000.0
2008-07-31 06:01:00,78.885,78.888,78.88,78.888,12400000.0
2008-07-31 06:02:00,78.924,78.927,78.919,78.92,121310000.0
2008-07-31 06:03:00,78.934,78.934,78.902,78.902,8300000.0
2008-07-31 06:04:00,78.893,78.916,78.893,78.916,7560000.0
2008-07-31 06:05:00,78.89,78.91,78.887,78.89,67180000.0
2008-07-31 06:06:00,78.953,78.953,78.897,78.897,96070000.0
2008-07-31 06:07:00,78.883,78.91,78.883,78.891,93720000.0
2008-07-31 06:08:00,78.879,78.88,78.876,78.878,109210000.0
2008-07-31 06:09:00,78.977,78.977,78.891,78.905,97380000.0
2008-07-31 06:10:00,78.868,78.878,78.868,78.87,114480000.0
2008-07-31 06:11:00,78.872,78.879,78.854,78.86,136240000.0
2008-07-31 06:12:00,78.892,78.892,78.858,78.858,11830000.0
2008-07-31 06:13:00,78.871,78.89,78.871,78.89,8630000.0
2008-07-31 06:14:00,78.886,78.886,78.863,78.863,114210000.0
2008-07-31 06:15:00,78.94,78.94,78.873,78.892,96760000.0
2008-07-31 06:16:00,78.86,78.868,78.858,78.86,120110000.0
2008-07-31 06:17:00,78.868,78.896,78.867,78.881,119650000.0
2008-07-31 06:18:00,78.928,78.928,78.888,78.893,10530000.0
2008-07-31 06:20:00,78.877,78.877,78.87,78.876,76070000.0
2008-07-31 06:21:00,78.927,78.927,78.877,78.886,71180000.0
2008-07-31 06:22:00,78.872,78.878,78.872,78.877,55580000.0
2008-07-31 06:23:00,78.908,78.91,78.881,78.881,90620000.0
2008-07-31 06:24:00,78.954,78.954,78.889,78.902,63660000.0
2008-07-31 06:26:00,78.87,78.876,78.87,78.87,36530000.0
2008-07-31 06:27:00,78.961,78.961,78.882,78.884,42200000.0
2008-07-31 06:28:00,78.87,78.877,78.87,78.876,55740000.0
2008-07-31 06:29:00,78.87,78.876,78.858,78.876,101750000.0
2008-07-31 06:30:00,78.901,78.906,78.9,78.9,66920000.0
2008-07-31 06:31:00,78.907,78.907,78.9,78.901,83950000.0
2008-07-31 06:33:00,78.912,78.912,78.878,78.881,100070000.0
2008-07-31 06:35:00,78.872,78.911,78.872,78.906,110510000.0
2008-07-31 06:36:00,78.987,78.987,78.888,78.888,123300000.0
2008-07-31 06:37:00,78.89,78.893,78.877,78.877,13330000.0
2008-07-31 06:38:00,78.871,78.877,78.87,78.877,105600000.0
2008-07-31 06:39:00,78.904,78.904,78.88,78.888,98860000.0
2008-07-31 06:40:00,78.897,78.902,78.897,78.897,116250000.0
2008-07-31 06:41:00,78.885,78.888,78.861,78.861,120460000.0
2008-07-31 06:42:00,78.883,78.894,78.875,78.894,8820000.0
2008-07-31 06:43:00,78.891,78.891,78.867,78.888,18480000.0
2008-07-31 06:44:00,78.896,78.896,78.89,78.89,92310000.0
2008-07-31 06:45:00,78.958,78.96,78.956,78.959,112950000.0
2008-07-31 06:46:00,78.853,78.891,78.853,78.866,103250000.0
2008-07-31 06:47:00,78.884,78.89,78.864,78.885,111550000.0
2008-07-31 06:48:00,78.883,78.894,78.875,78.894,120340000.0
2008-07-31 06:49:00,78.863,78.881,78.863,78.881,6200000.0
2008-07-31 06:51:00,78.883,78.891,78.865,78.872,116780000.0
2008-07-31 06:52:00,78.893,78.893,78.865,78.865,9090000.0
2008-07-31 06:53:00,78.847,78.86,78.827,78.832,70930000.0
2008-07-31 06:54:00,78.842,78.847,78.814,78.844,77500000.0
2008-07-31 06:55:00,78.821,78.844,78.816,78.844,71300000.0
2008-07-31 06:56:00,78.809,78.81,78.806,78.808,44420000.0
2008-07-31 06:57:00,78.841,78.848,78.809,78.836,75120000.0
2008-07-31 06:59:00,78.843,78.843,78.817,78.835,80060000.0
2008-07-31 07:00:00,78.854,78.857,78.851,78.852,70090000.0
2008-07-31 07:01:00,78.83,78.855,78.816,78.83,53560000.0
2008-07-31 07:02:00,78.865,78.865,78.792,78.808,90260000.0
2008-07-31 07:03:00,78.826,78.826,78.804,78.807,63290000.0
2008-07-31 07:04:00,78.804,78.851,78.804,78.838,48740000.0
2008-07-31 07:06:00,78.871,78.871,78.786,78.812,42050000.0
2008-07-31 07:07:00,78.812,78.812,78.777,78.79,55000000.0
2008-07-31 07:08:00,78.785,78.824,78.785,78.791,101450000.0
2008-07-31 07:09:00,78.833,78.833,78.795,78.823,67200000.0
2008-07-31 07:10:00,78.793,78.828,78.793,78.793,92870000.0
2008-07-31 07:11:00,78.818,78.823,78.792,78.792,90860000.0
2008-07-31 07:12:00,78.806,78.824,78.794,78.824,109130000.0
2008-07-31 07:13:00,78.811,78.833,78.811,78.833,102220000.0
2008-07-31 07:14:00,78.815,78.818,78.809,78.81,111610000.0
2008-07-31 07:15:00,78.842,78.842,78.812,78.812,120780000.0
2008-07-31 07:16:00,78.814,78.818,78.812,78.818,13610000.0
2008-07-31 07:17:00,78.827,78.827,78.811,78.818,87860000.0
2008-07-31 07:18:00,78.836,78.836,78.815,78.821,108120000.0
2008-07-31 07:19:00,78.813,78.843,78.813,78.843,97940000.0
2008-07-31 07:20:00,78.823,78.843,78.822,78.822,112390000.0
2008-07-31 07:21:00,78.862,78.862,78.835,78.845,123070000.0
2008-07-31 07:22:00,78.855,78.855,78.849,78.849,4590000.0
2008-07-31 07:23:00,78.823,78.837,78.823,78.837,69520000.0
2008-07-31 07:24:00,78.858,78.86,78.857,78.858,90020000.0
2008-07-31 07:25:00,78.831,78.843,78.823,78.843,89820000.0
2008-07-31 07:26:00,78.82,78.841,78.814,78.814,101470000.0
2008-07-31 07:27:00,78.835,78.835,78.82,78.82,93030000.0
2008-07-31 07:28:00,78.806,78.807,78.798,78.798,112790000.0
2008-07-31 07:29:00,78.808,78.815,78.808,78.815,110760000.0
2008-07-31 07:30:00,78.831,78.831,78.815,78.817,10180000.0
2008-07-31 07:31:00,78.809,78.817,78.808,78.808,70380000.0
2008-07-31 07:32:00,78.825,78.825,78.806,78.809,73560000.0
2008-07-31 07:33:00,78.824,78.828,78.809,78.812,76660000.0
2008-07-31 07:34:00,78.801,78.822,78.797,78.8,74900000.0
2008-07-31 07:35:00,78.812,78.83,78.806,78.826,44850000.0
2008-07-31 07:36:00,78.806,78.806,78.794,78.804,80630000.0
2008-07-31 07:37:00,78.835,78.835,78.803,78.818,118920000.0
2008-07-31 07:38:00,78.847,78.847,78.84,78.84,76690000.0
2008-07-31 07:39:00,78.839,78.862,78.839,78.842,73590000.0
2008-07-31 07:42:00,78.875,78.875,78.848,78.85,56080000.0
2008-07-31 07:43:00,78.842,78.848,78.84,78.84,50020000.0
2008-07-31 07:44:00,78.847,78.847,78.839,78.839,38020000.0
2008-07-31 07:45:00,78.875,78.875,78.852,78.852,41800000.0
2008-07-31 07:46:00,78.858,78.872,78.854,78.868,50750000.0
2008-07-31 07:47:00,78.86,78.88,78.854,78.869,94140000.0
2008-07-31 07:48:00,78.885,78.885,78.855,78.867,66970000.0
2008-07-31 07:49:00,78.861,78.881,78.854,78.854,88890000.0
2008-07-31 07:50:00,78.873,78.873,78.844,78.868,87650000.0
2008-07-31 07:51:00,78.881,78.881,78.845,78.849,108150000.0
2008-07-31 07:52:00,78.873,78.873,78.843,78.843,94980000.0
2008-07-31 07:53:00,78.85,78.872,78.848,78.865,108480000.0
2008-07-31 07:54:00,78.878,78.878,78.843,78.843,116150000.0
2008-07-31 07:55:00,78.832,78.86,78.832,78.86,7700000.0
2008-07-31 07:56:00,78.834,78.86,78.834,78.849,101630000.0
2008-07-31 07:57:00,78.884,78.884,78.847,78.854,98150000.0
2008-07-31 07:59:00,78.862,78.883,78.862,78.883,119480000.0
2008-07-31 08:00:00,78.892,78.892,78.853,78.853,9760000.0
2008-07-31 08:01:00,78.829,78.852,78.829,78.852,52430000.0
2008-07-31 08:02:00,78.861,78.861,78.823,78.838,47990000.0
2008-07-31 08:03:00,78.837,78.841,78.812,78.812,56170000.0
2008-07-31 08:04:00,78.818,78.838,78.815,78.815,93160000.0
2008-07-31 08:05:00,78.817,78.817,78.802,78.806,58040000.0
2008-07-31 08:06:00,78.812,78.823,78.785,78.793,79190000.0
2008-07-31 08:07:00,78.795,78.795,78.781,78.781,66920000.0
2008-07-31 08:08:00,78.783,78.794,78.757,78.794,73230000.0
2008-07-31 08:09:00,78.79,78.82,78.775,78.82,71440000.0
2008-07-31 08:10:00,78.788,78.79,78.786,78.788,42970000.0
2008-07-31 08:11:00,78.802,78.802,78.757,78.764,74260000.0
2008-07-31 08:12:00,78.766,78.766,78.724,78.731,104190000.0
2008-07-31 08:13:00,78.741,78.77,78.741,78.752,76460000.0
2008-07-31 08:14:00,78.767,78.772,78.752,78.752,69290000.0
2008-07-31 08:15:00,78.784,78.784,78.749,78.766,54810000.0
2008-07-31 08:16:00,78.745,78.753,78.734,78.753,89680000.0
2008-07-31 08:17:00,78.733,78.771,78.733,78.771,55110000.0
2008-07-31 08:18:00,78.768,78.773,78.753,78.753,43050000.0
2008-07-31 08:19:00,78.755,78.761,78.733,78.733,34230000.0
2008-07-31 08:20:00,78.74,78.762,78.734,78.742,47700000.0
2008-07-31 08:21:00,78.766,78.773,78.748,78.773,56150000.0
2008-07-31 08:22:00,78.787,78.793,78.772,78.793,101840000.0
2008-07-31 08:23:00,78.782,78.802,78.774,78.781,69550000.0
2008-07-31 08:24:00,78.802,78.802,78.763,78.763,89970000.0
2008-07-31 08:25:00,78.769,78.772,78.761,78.761,92990000.0
2008-07-31 08:26:00,78.784,78.793,78.753,78.753,105480000.0
2008-07-31 08:27:00,78.772,78.772,78.746,78.75,96800000.0
2008-07-31 08:28:00,78.735,78.77,78.735,78.757,104260000.0
2008-07-31 08:29:00,78.763,78.763,78.751,78.756,116240000.0
2008-07-31 08:30:00,78.767,78.767,78.743,78.747,7360000.0
2008-07-31 08:31:00,78.754,78.761,78.743,78.743,147500000.0
2008-07-31 08:32:00,78.751,78.773,78.744,78.773,112990000.0
2008-07-31 08:33:00,78.775,78.775,78.753,78.765,99620000.0
2008-07-31 08:34:00,78.758,78.772,78.756,78.759,66500000.0
2008-07-31 08:35:00,78.751,78.793,78.751,78.793,98760000.0
2008-07-31 08:36:00,78.794,78.803,78.775,78.78,67230000.0
2008-07-31 08:37:00,78.788,78.796,78.774,78.78,78650000.0
2008-07-31 08:38:00,78.789,78.799,78.767,78.795,66820000.0
2008-07-31 08:39:00,78.781,78.806,78.775,78.806,42050000.0
2008-07-31 08:40:00,78.785,78.785,78.772,78.784,61770000.0
2008-07-31 08:41:00,78.799,78.818,78.794,78.811,59290000.0
2008-07-31 08:42:00,78.821,78.821,78.793,78.793,120010000.0
2008-07-31 08:43:00,78.803,78.803,78.772,78.79,97250000.0
2008-07-31 08:44:00,78.782,78.818,78.782,78.8,88380000.0
2008-07-31 08:45:00,78.881,78.881,78.802,78.809,80500000.0
2008-07-31 08:46:00,78.829,78.847,78.821,78.828,79870000.0
2008-07-31 08:47:00,78.829,78.9,78.829,78.859,66860000.0
2008-07-31 08:48:00,78.878,78.887,78.833,78.833,52550000.0
2008-07-31 08:49:00,78.842,78.878,78.842,78.852,56580000.0
2008-07-31 08:50:00,78.861,78.911,78.858,78.911,96050000.0
2008-07-31 08:51:00,78.97,78.97,78.851,78.851,65460000.0
2008-07-31 08:52:00,78.852,78.891,78.852,78.87,68560000.0
2008-07-31 08:53:00,78.883,78.906,78.855,78.855,65660000.0
2008-07-31 08:54:00,78.891,78.891,78.858,78.877,72940000.0
2008-07-31 08:55:00,78.914,78.914,78.887,78.89,73940000.0
2008-07-31 08:56:00,78.924,78.925,78.901,78.925,41910000.0
2008-07-31 08:57:00,78.925,78.925,78.895,78.924,75010000.0
2008-07-31 08:58:00,78.891,78.911,78.878,78.906,110640000.0
2008-07-31 08:59:00,78.878,78.911,78.849,78.874,76600000.0
2008-07-31 09:00:00,78.87,78.87,78.837,78.843,66120000.0
2008-07-31 09:01:00,78.829,78.86,78.814,78.814,49530000.0
2008-07-31 09:02:00,78.826,78.856,78.826,78.832,86740000.0
2008-07-31 09:03:00,78.866,78.877,78.844,78.852,57330000.0
2008-07-31 09:04:00,78.858,78.862,78.841,78.841,46400000.0
2008-07-31 09:05:00,78.833,78.861,78.833,78.838,40260000.0
2008-07-31 09:06:00,78.874,78.874,78.842,78.842,37320000.0
2008-07-31 09:07:00,78.847,78.871,78.834,78.871,56650000.0
2008-07-31 09:08:00,78.885,78.889,78.852,78.884,90410000.0
2008-07-31 09:09:00,78.884,78.89,78.868,78.884,65480000.0
2008-07-31 09:10:00,78.86,78.883,78.846,78.883,84310000.0
2008-07-31 09:11:00,78.893,78.893,78.844,78.844,92550000.0
2008-07-31 09:12:00,78.864,78.864,78.823,78.823,97140000.0
2008-07-31 09:13:00,78.835,78.862,78.835,78.848,87820000.0
2008-07-31 09:14:00,78.877,78.889,78.85,78.866,105920000.0
2008-07-31 09:15:00,78.884,78.886,78.856,78.884,119060000.0
2008-07-31 09:16:00,78.913,78.913,78.905,78.905,3190000.0
2008-07-31 09:17:00,78.898,78.917,78.885,78.888,34390000.0
2008-07-31 09:18:00,78.923,78.923,78.886,78.915,42770000.0
2008-07-31 09:19:00,78.888,78.913,78.882,78.891,51950000.0
2008-07-31 09:20:00,78.874,78.903,78.862,78.903,91920000.0
2008-07-31 09:21:00,78.913,78.913,78.877,78.881,70380000.0
2008-07-31 09:22:00,78.89,78.906,78.878,78.884,82710000.0
2008-07-31 09:23:00,78.878,78.917,78.878,78.897,88880000.0
2008-07-31 09:24:00,78.919,78.93,78.901,78.912,92660000.0
2008-07-31 09:25:00,78.923,78.93,78.906,78.908,95940000.0
2008-07-31 09:26:00,78.92,78.932,78.911,78.932,99580000.0
2008-07-31 09:27:00,78.958,78.958,78.908,78.952,115690000.0
2008-07-31 09:28:00,78.943,78.944,78.924,78.926,12970000.0
2008-07-31 09:29:00,78.937,78.953,78.918,78.953,89070000.0
2008-07-31 09:30:00,78.977,78.977,78.923,78.923,57350000.0
2008-07-31 09:31:00,78.927,78.947,78.922,78.929,38140000.0
2008-07-31 09:32:00,78.946,78.947,78.916,78.947,76410000.0
2008-07-31 09:33:00,78.953,78.953,78.916,78.916,67120000.0
2008-07-31 09:34:00,78.921,78.948,78.914,78.94,84150000.0
2008-07-31 09:35:00,78.949,78.957,78.949,78.951,36820000.0
2008-07-31 09:36:00,78.964,78.964,78.928,78.93,104980000.0
2008-07-31 09:37:00,78.948,78.957,78.948,78.948,104840000.0
2008-07-31 09:38:00,78.919,78.958,78.919,78.958,89580000.0
2008-07-31 09:39:00,78.959,78.959,78.934,78.939,49030000.0
2008-07-31 09:40:00,78.948,78.96,78.94,78.94,104500000.0
2008-07-31 09:41:00,78.949,78.961,78.942,78.942,86550000.0
2008-07-31 09:42:00,78.951,78.976,78.947,78.96,59610000.0
2008-07-31 09:43:00,78.953,78.991,78.953,78.991,50410000.0
2008-07-31 09:44:00,78.989,79.005,78.978,79.005,32340000.0
2008-07-31 09:45:00,79.017,79.022,79.005,79.009,22250000.0
2008-07-31 09:46:00,79.028,79.041,79.02,79.036,19830000.0
2008-07-31 09:47:00,79.03,79.048,79.024,79.032,57820000.0
2008-07-31 09:48:00,79.065,79.07,79.023,79.045,43550000.0
2008-07-31 09:49:00,79.031,79.05,79.016,79.027,60220000.0
2008-07-31 09:50:00,79.009,79.047,79.009,79.027,89110000.0
2008-07-31 09:51:00,79.057,79.083,79.03,79.083,39680000.0
2008-07-31 09:52:00,79.069,79.104,79.05,79.05,34300000.0
2008-07-31 09:53:00,79.044,79.08,79.044,79.05,63550000.0
2008-07-31 09:54:00,79.075,79.075,79.038,79.042,65040000.0
2008-07-31 09:55:00,79.032,79.058,79.022,79.022,99910000.0
2008-07-31 09:56:00,79.026,79.026,79.021,79.022,67150000.0
2008-07-31 09:57:00,79.046,79.046,79.009,79.022,102700000.0
2008-07-31 09:58:00,79.056,79.069,79.032,79.056,132280000.0
2008-07-31 09:59:00,79.018,79.023,79.016,79.016,47390000.0
2008-07-31 10:00:00,79.061,79.061,79.025,79.025,40310000.0
2008-07-31 10:01:00,79.048,79.05,79.018,79.05,41140000.0
2008-07-31 10:02:00,79.042,79.045,79.009,79.021,37460000.0
2008-07-31 10:03:00,79.046,79.047,79.013,79.023,41120000.0
2008-07-31 10:04:00,79.046,79.046,79.028,79.028,11460000.0
2008-07-31 10:06:00,79.072,79.072,79.028,79.041,68270000.0
2008-07-31 10:07:00,79.055,79.084,79.055,79.084,38320000.0
2008-07-31 10:08:00,79.073,79.073,79.036,79.043,61780000.0
2008-07-31 10:09:00,79.062,79.072,79.039,79.072,41180000.0
2008-07-31 10:10:00,79.061,79.074,79.061,79.067,44010000.0
2008-07-31 10:11:00,79.077,79.077,79.033,79.033,59660000.0
2008-07-31 10:12:00,79.057,79.072,79.027,79.072,88280000.0
2008-07-31 10:13:00,79.066,79.072,79.039,79.053,60790000.0
2008-07-31 10:14:00,79.018,79.025,79.018,79.025,51890000.0
2008-07-31 10:15:00,79.061,79.061,79.022,79.029,37230000.0
2008-07-31 10:16:00,79.048,79.063,79.04,79.053,15030000.0
2008-07-31 10:17:00,79.066,79.081,79.046,79.076,41920000.0
2008-07-31 10:18:00,79.078,79.08,79.076,79.078,98050000.0
2008-07-31 10:19:00,79.086,79.086,79.078,79.078,32010000.0
2008-07-31 10:20:00,79.038,79.039,79.037,79.039,47560000.0
2008-07-31 10:21:00,79.064,79.067,79.037,79.041,106780000.0
2008-07-31 10:22:00,79.031,79.075,79.031,79.075,84170000.0
2008-07-31 10:23:00,79.068,79.071,79.04,79.058,27760000.0
2008-07-31 10:24:00,79.076,79.083,79.057,79.083,35390000.0
2008-07-31 10:25:00,79.057,79.064,79.052,79.064,44540000.0
2008-07-31 10:26:00,79.061,79.087,79.047,79.076,107790000.0
2008-07-31 10:27:00,79.081,79.081,79.029,79.031,71250000.0
2008-07-31 10:28:00,79.061,79.078,79.026,79.043,72000000.0
2008-07-31 10:29:00,79.047,79.068,79.031,79.031,57450000.0
2008-07-31 10:30:00,79.088,79.088,79.029,79.029,55960000.0
2008-07-31 10:31:00,79.041,79.074,79.038,79.055,105690000.0
2008-07-31 10:32:00,79.075,79.108,79.075,79.082,67850000.0
2008-07-31 10:33:00,79.101,79.101,79.066,79.072,73920000.0
2008-07-31 10:34:00,79.082,79.107,79.068,79.073,95730000.0
2008-07-31 10:35:00,79.11,79.111,79.072,79.089,128210000.0
2008-07-31 10:36:00,79.127,79.131,79.089,79.131,88870000.0
2008-07-31 10:37:00,79.084,79.132,79.084,79.132,78220000.0
2008-07-31 10:38:00,79.102,79.116,79.081,79.081,98270000.0
2008-07-31 10:39:00,79.114,79.115,79.073,79.073,73990000.0
2008-07-31 10:40:00,79.089,79.095,79.058,79.062,104910000.0
2008-07-31 10:41:00,79.053,79.1,79.053,79.069,81410000.0
2008-07-31 10:42:00,79.104,79.113,79.077,79.113,59940000.0
2008-07-31 10:43:00,79.071,79.121,79.071,79.089,99980000.0
2008-07-31 10:44:00,79.08,79.086,79.08,79.08,81020000.0
2008-07-31 10:45:00,79.119,79.119,79.086,79.093,70240000.0
2008-07-31 10:46:00,79.082,79.088,79.081,79.086,67210000.0
2008-07-31 10:47:00,79.078,79.082,79.076,79.079,81250000.0
2008-07-31 10:48:00,79.132,79.132,79.083,79.116,79020000.0
2008-07-31 10:49:00,79.104,79.104,79.075,79.078,78910000.0
2008-07-31 10:50:00,79.07,79.084,79.065,79.065,91390000.0
2008-07-31 10:51:00,79.086,79.093,79.062,79.062,107150000.0
2008-07-31 10:52:00,79.051,79.058,79.051,79.051,122540000.0
2008-07-31 10:53:00,79.057,79.058,79.049,79.05,81590000.0
2008-07-31 10:54:00,79.092,79.092,79.058,79.069,63150000.0
2008-07-31 10:55:00,79.094,79.094,79.066,79.07,86780000.0
2008-07-31 10:56:00,79.092,79.092,79.059,79.069,95680000.0
2008-07-31 10:57:00,79.117,79.117,79.094,79.099,74230000.0
2008-07-31 10:58:00,79.061,79.089,79.061,79.088,27550000.0
2008-07-31 10:59:00,79.061,79.081,79.047,79.06,58020000.0
2008-07-31 11:00:00,79.095,79.099,79.067,79.069,53100000.0
2008-07-31 11:01:00,79.058,79.085,79.045,79.045,87690000.0
2008-07-31 11:02:00,79.049,79.059,79.024,79.029,93350000.0
2008-07-31 11:03:00,79.058,79.063,79.038,79.057,94660000.0
2008-07-31 11:04:00,79.016,79.018,79.014,79.016,48630000.0
2008-07-31 11:05:00,79.025,79.025,79.019,79.019,58640000.0
2008-07-31 11:06:00,79.052,79.052,79.024,79.03,94700000.0
2008-07-31 11:07:00,79.019,79.026,79.019,79.02,68000000.0
2008-07-31 11:08:00,79.027,79.029,79.027,79.028,35140000.0
2008-07-31 11:09:00,79.075,79.082,79.037,79.082,79780000.0
2008-07-31 11:10:00,79.079,79.09,79.059,79.068,53300000.0
2008-07-31 11:11:00,79.061,79.067,79.06,79.067,72380000.0
2008-07-31 11:12:00,79.096,79.107,79.064,79.064,75650000.0
2008-07-31 11:13:00,79.072,79.087,79.057,79.087,39330000.0
2008-07-31 11:14:00,79.059,79.068,79.059,79.067,68940000.0
2008-07-31 11:15:00,79.111,79.111,79.063,79.063,53100000.0
2008-07-31 11:16:00,79.088,79.108,79.077,79.087,39170000.0
2008-07-31 11:17:00,79.102,79.136,79.097,79.131,44440000.0
2008-07-31 11:18:00,79.131,79.131,79.094,79.094,88790000.0
2008-07-31 11:19:00,79.121,79.13,79.104,79.104,100710000.0
2008-07-31 11:20:00,79.087,79.108,79.069,79.076,140740000.0
2008-07-31 11:21:00,79.094,79.109,79.067,79.067,75740000.0
2008-07-31 11:22:00,79.062,79.09,79.056,79.06,67530000.0
2008-07-31 11:23:00,79.073,79.109,79.068,79.109,34190000.0
2008-07-31 11:24:00,79.114,79.161,79.085,79.126,47160000.0
2008-07-31 11:25:00,79.133,79.139,79.11,79.112,59780000.0
2008-07-31 11:26:00,79.123,79.15,79.117,79.144,129760000.0
2008-07-31 11:27:00,79.152,79.152,79.112,79.112,57750000.0
2008-07-31 11:28:00,79.132,79.132,79.103,79.103,39530000.0
2008-07-31 11:29:00,79.094,79.129,79.094,79.109,36270000.0
2008-07-31 11:30:00,79.129,79.134,79.11,79.11,18600000.0
2008-07-31 11:31:00,79.118,79.12,79.117,79.118,60550000.0
2008-07-31 11:32:00,79.11,79.117,79.11,79.116,50280000.0
2008-07-31 11:33:00,79.152,79.152,79.107,79.113,105610000.0
2008-07-31 11:34:00,79.103,79.133,79.103,79.133,111880000.0
2008-07-31 11:35:00,79.093,79.132,79.093,79.108,65320000.0
2008-07-31 11:36:00,79.139,79.149,79.113,79.113,120440000.0
2008-07-31 11:37:00,79.121,79.14,79.108,79.111,91620000.0
2008-07-31 11:38:00,79.116,79.117,79.111,79.112,94450000.0
2008-07-31 11:39:00,79.169,79.169,79.106,79.106,53800000.0
2008-07-31 11:40:00,79.105,79.107,79.1,79.105,44520000.0
2008-07-31 11:41:00,79.144,79.144,79.111,79.141,27270000.0
2008-07-31 11:42:00,79.151,79.151,79.108,79.145,47080000.0
2008-07-31 11:43:00,79.133,79.133,79.091,79.091,29170000.0
2008-07-31 11:44:00,79.104,79.126,79.104,79.126,36210000.0
2008-07-31 11:45:00,79.14,79.14,79.089,79.094,54050000.0
2008-07-31 11:46:00,79.104,79.131,79.103,79.103,85110000.0
2008-07-31 11:47:00,79.108,79.141,79.103,79.141,100600000.0
2008-07-31 11:48:00,79.135,79.135,79.114,79.124,66280000.0
2008-07-31 11:49:00,79.141,79.159,79.137,79.137,69570000.0
2008-07-31 11:50:00,79.121,79.128,79.121,79.127,109160000.0
2008-07-31 11:51:00,79.155,79.155,79.114,79.12,102790000.0
2008-07-31 11:52:00,79.11,79.154,79.107,79.12,149280000.0
2008-07-31 11:53:00,79.112,79.135,79.104,79.135,117910000.0
2008-07-31 11:54:00,79.119,79.119,79.071,79.071,99390000.0
2008-07-31 11:55:00,79.103,79.105,79.067,79.105,62770000.0
2008-07-31 11:56:00,79.082,79.11,79.075,79.082,89620000.0
2008-07-31 11:57:00,79.129,79.131,79.126,79.129,65370000.0
2008-07-31 11:58:00,79.086,79.086,79.08,79.086,88370000.0
2008-07-31 11:59:00,79.101,79.134,79.098,79.134,68390000.0
2008-07-31 12:00:00,79.141,79.141,79.107,79.111,38970000.0
2008-07-31 12:01:00,79.103,79.141,79.103,79.141,66460000.0
2008-07-31 12:02:00,79.116,79.116,79.109,79.109,61840000.0
2008-07-31 12:03:00,79.147,79.15,79.146,79.147,124500000.0
2008-07-31 12:04:00,79.101,79.134,79.101,79.134,84660000.0
2008-07-31 12:05:00,79.125,79.14,79.095,79.14,97870000.0
2008-07-31 12:06:00,79.129,79.13,79.127,79.128,77880000.0
2008-07-31 12:07:00,79.121,79.158,79.119,79.147,79240000.0
2008-07-31 12:08:00,79.155,79.16,79.131,79.131,65490000.0
2008-07-31 12:09:00,79.144,79.144,79.113,79.113,46790000.0
2008-07-31 12:10:00,79.12,79.158,79.12,79.124,59050000.0
2008-07-31 12:11:00,79.114,79.156,79.114,79.14,95390000.0
2008-07-31 12:12:00,79.161,79.161,79.138,79.141,62070000.0
2008-07-31 12:13:00,79.13,79.144,79.13,79.144,66050000.0
2008-07-31 12:14:00,79.116,79.116,79.11,79.11,64790000.0
2008-07-31 12:15:00,79.149,79.149,79.107,79.144,76170000.0
2008-07-31 12:16:00,79.152,79.152,79.123,79.123,75740000.0
2008-07-31 12:17:00,79.111,79.157,79.111,79.136,38940000.0
2008-07-31 12:18:00,79.179,79.179,79.099,79.105,72040000.0
2008-07-31 12:19:00,79.143,79.143,79.109,79.111,109040000.0
2008-07-31 12:20:00,79.144,79.144,79.102,79.102,82380000.0
2008-07-31 12:21:00,79.152,79.152,79.108,79.111,68630000.0
2008-07-31 12:22:00,79.119,79.15,79.111,79.117,55280000.0
2008-07-31 12:23:00,79.154,79.154,79.122,79.122,93020000.0
2008-07-31 12:24:00,79.144,79.162,79.117,79.162,63270000.0
2008-07-31 12:25:00,79.124,79.15,79.124,79.147,46470000.0
2008-07-31 12:26:00,79.108,79.131,79.103,79.111,31570000.0
2008-07-31 12:27:00,79.126,79.132,79.097,79.132,43030000.0
2008-07-31 12:28:00,79.098,79.115,79.088,79.115,53260000.0
2008-07-31 12:29:00,79.11,79.115,79.103,79.115,89430000.0
2008-07-31 12:30:00,79.115,79.115,79.091,79.091,65140000.0
2008-07-31 12:31:00,79.08,79.087,79.08,79.08,86130000.0
2008-07-31 12:32:00,79.098,79.154,79.098,79.112,86700000.0
2008-07-31 12:33:00,79.139,79.139,79.094,79.127,101000000.0
2008-07-31 12:34:00,79.136,79.14,79.113,79.113,91630000.0
2008-07-31 12:35:00,79.104,79.129,79.104,79.119,103600000.0
2008-07-31 12:36:00,79.162,79.162,79.094,79.094,124100000.0
2008-07-31 12:37:00,79.106,79.134,79.106,79.121,13700000.0
2008-07-31 12:38:00,79.106,79.106,79.101,79.101,29580000.0
2008-07-31 12:39:00,79.133,79.134,79.099,79.116,44260000.0
2008-07-31 12:40:00,79.086,79.127,79.086,79.092,27670000.0
2008-07-31 12:41:00,79.1,79.132,79.096,79.108,35170000.0
2008-07-31 12:42:00,79.128,79.136,79.097,79.106,49190000.0
2008-07-31 12:43:00,79.103,79.127,79.095,79.097,80130000.0
2008-07-31 12:44:00,79.092,79.097,79.09,79.096,94300000.0
2008-07-31 12:45:00,79.126,79.132,79.091,79.132,66190000.0
2008-07-31 12:46:00,79.095,79.124,79.085,79.124,74900000.0
2008-07-31 12:47:00,79.095,79.139,79.095,79.119,112040000.0
2008-07-31 12:48:00,79.148,79.159,79.127,79.132,109540000.0
2008-07-31 12:49:00,79.121,79.154,79.11,79.154,141870000.0
2008-07-31 12:50:00,79.142,79.142,79.112,79.112,123280000.0
2008-07-31 12:51:00,79.144,79.144,79.093,79.135,105660000.0
2008-07-31 12:52:00,79.111,79.114,79.077,79.114,62730000.0
2008-07-31 12:53:00,79.108,79.113,79.083,79.083,95220000.0
2008-07-31 12:54:00,79.123,79.123,79.078,79.083,66480000.0
2008-07-31 12:55:00,79.073,79.113,79.073,79.113,78480000.0
2008-07-31 12:56:00,79.073,79.105,79.073,79.105,67680000.0
2008-07-31 12:57:00,79.113,79.113,79.077,79.081,42230000.0
2008-07-31 12:58:00,79.075,79.103,79.075,79.103,63830000.0
2008-07-31 12:59:00,79.092,79.102,79.065,79.102,64900000.0
2008-07-31 13:00:00,79.087,79.118,79.073,79.073,114240000.0
2008-07-31 13:01:00,79.077,79.08,79.076,79.077,90990000.0
2008-07-31 13:02:00,79.072,79.092,79.072,79.081,87480000.0
2008-07-31 13:03:00,79.113,79.113,79.077,79.097,83870000.0
2008-07-31 13:04:00,79.107,79.11,79.077,79.103,90110000.0
2008-07-31 13:05:00,79.111,79.111,79.075,79.109,58080000.0
2008-07-31 13:06:00,79.112,79.112,79.087,79.092,48440000.0
2008-07-31 13:07:00,79.079,79.086,79.079,79.08,63400000.0
2008-07-31 13:08:00,79.087,79.09,79.087,79.088,99870000.0
2008-07-31 13:09:00,79.123,79.123,79.083,79.083,61320000.0
2008-07-31 13:10:00,79.072,79.093,79.072,79.093,74450000.0
2008-07-31 13:11:00,79.062,79.095,79.056,79.095,75540000.0
2008-07-31 13:12:00,79.102,79.102,79.077,79.078,70700000.0
2008-07-31 13:13:00,79.071,79.082,79.06,79.06,73640000.0
2008-07-31 13:14:00,79.073,79.073,79.046,79.058,47590000.0
2008-07-31 13:15:00,79.069,79.081,79.046,79.081,77700000.0
2008-07-31 13:16:00,79.093,79.093,79.067,79.078,106340000.0
2008-07-31 13:17:00,79.075,79.111,79.071,79.081,82290000.0
2008-07-31 13:18:00,79.104,79.116,79.077,79.077,77580000.0
2008-07-31 13:19:00,79.098,79.122,79.071,79.122,48980000.0
2008-07-31 13:20:00,79.083,79.126,79.082,79.082,93820000.0
2008-07-31 13:21:00,79.113,79.113,79.077,79.077,60050000.0
2008-07-31 13:22:00,79.084,79.122,79.076,79.099,49640000.0
2008-07-31 13:23:00,79.137,79.141,79.109,79.141,36010000.0
2008-07-31 13:24:00,79.153,79.16,79.124,79.124,39720000.0
2008-07-31 13:25:00,79.129,79.157,79.121,79.123,51870000.0
2008-07-31 13:26:00,79.112,79.153,79.1,79.107,96950000.0
2008-07-31 13:27:00,79.143,79.143,79.083,79.108,61910000.0
2008-07-31 13:28:00,79.093,79.093,79.058,79.077,91620000.0
2008-07-31 13:29:00,79.071,79.084,79.062,79.084,89610000.0
2008-07-31 13:30:00,79.087,79.092,79.063,79.063,105690000.0
2008-07-31 13:31:00,79.073,79.093,79.072,79.072,95930000.0
2008-07-31 13:32:00,79.086,79.09,79.063,79.09,109980000.0
2008-07-31 13:33:00,79.103,79.105,79.076,79.095,123800000.0
2008-07-31 13:34:00,79.102,79.102,79.1,79.1,2820000.0
2008-07-31 13:35:00,79.09,79.097,79.089,79.097,117450000.0
2008-07-31 13:36:00,79.095,79.098,79.088,79.09,107190000.0
2008-07-31 13:37:00,79.095,79.097,79.068,79.087,65850000.0
2008-07-31 13:38:00,79.065,79.065,79.054,79.058,87790000.0
2008-07-31 13:39:00,79.081,79.081,79.054,79.054,74030000.0
2008-07-31 13:40:00,79.057,79.059,79.052,79.057,87120000.0
2008-07-31 13:41:00,79.067,79.067,79.06,79.06,71530000.0
2008-07-31 13:42:00,79.091,79.091,79.066,79.088,42310000.0
2008-07-31 13:43:00,79.055,79.089,79.055,79.089,68760000.0
2008-07-31 13:45:00,79.098,79.098,79.059,79.091,107690000.0
2008-07-31 13:46:00,79.08,79.102,79.08,79.102,86120000.0
2008-07-31 13:47:00,79.109,79.109,79.076,79.076,82100000.0
2008-07-31 13:48:00,79.095,79.095,79.066,79.073,70120000.0
2008-07-31 13:49:00,79.066,79.093,79.062,79.062,73340000.0
2008-07-31 13:50:00,79.08,79.08,79.049,79.049,55870000.0
2008-07-31 13:51:00,79.084,79.084,79.055,79.063,44600000.0
2008-07-31 13:52:00,79.073,79.106,79.073,79.106,53250000.0
2008-07-31 13:53:00,79.076,79.077,79.071,79.077,88270000.0
2008-07-31 13:54:00,79.102,79.102,79.075,79.09,59550000.0
2008-07-31 13:55:00,79.061,79.084,79.061,79.084,64540000.0
2008-07-31 13:57:00,79.09,79.114,79.075,79.114,82810000.0
2008-07-31 13:58:00,79.075,79.11,79.075,79.08,69530000.0
2008-07-31 13:59:00,79.104,79.115,79.077,79.105,45950000.0
2008-07-31 14:00:00,79.114,79.114,79.068,79.089,74880000.0
2008-07-31 14:01:00,79.07,79.094,79.065,79.065,111050000.0
2008-07-31 14:02:00,79.084,79.084,79.052,79.052,79240000.0
2008-07-31 14:03:00,79.083,79.083,79.054,79.062,68790000.0
2008-07-31 14:04:00,79.073,79.09,79.067,79.09,52940000.0
2008-07-31 14:05:00,79.08,79.107,79.071,79.071,87600000.0
2008-07-31 14:06:00,79.132,79.132,79.08,79.113,60320000.0
2008-07-31 14:07:00,79.073,79.114,79.073,79.114,46140000.0
2008-07-31 14:08:00,79.089,79.096,79.089,79.089,37630000.0
2008-07-31 14:09:00,79.127,79.127,79.071,79.074,43360000.0
2008-07-31 14:10:00,79.111,79.111,79.063,79.063,49260000.0
2008-07-31 14:11:00,79.069,79.075,79.053,79.069,91990000.0
2008-07-31 14:12:00,79.104,79.104,79.085,79.098,61200000.0
2008-07-31 14:13:00,79.108,79.11,79.085,79.085,88940000.0
2008-07-31 14:14:00,79.115,79.115,79.093,79.094,90760000.0
2008-07-31 14:15:00,79.138,79.144,79.108,79.144,95860000.0
2008-07-31 14:16:00,79.133,79.139,79.106,79.11,94240000.0
2008-07-31 14:17:00,79.102,79.142,79.102,79.142,108960000.0
2008-07-31 14:18:00,79.142,79.142,79.108,79.124,117840000.0
2008-07-31 14:19:00,79.094,79.12,79.094,79.118,12410000.0
2008-07-31 14:20:00,79.138,79.147,79.113,79.113,61470000.0
2008-07-31 14:21:00,79.141,79.141,79.098,79.102,44740000.0
2008-07-31 14:22:00,79.105,79.142,79.093,79.108,57930000.0
2008-07-31 14:23:00,79.124,79.167,79.124,79.146,99910000.0
2008-07-31 14:24:00,79.166,79.171,79.139,79.139,58240000.0
2008-07-31 14:25:00,79.148,79.171,79.146,79.15,67950000.0
2008-07-31 14:26:00,79.187,79.188,79.18,79.188,61100000.0
2008-07-31 14:27:00,79.192,79.192,79.141,79.15,67970000.0
2008-07-31 14:28:00,79.158,79.182,79.154,79.16,69710000.0
2008-07-31 14:29:00,79.185,79.185,79.154,79.175,44470000.0
2008-07-31 14:30:00,79.164,79.164,78.924,78.941,76520000.0
2008-07-31 14:31:00,78.9,78.915,78.835,78.835,100350000.0
2008-07-31 14:32:00,78.834,78.848,78.808,78.841,77380000.0
2008-07-31 14:33:00,78.849,78.885,78.83,78.874,72710000.0
2008-07-31 14:34:00,78.872,78.912,78.86,78.875,54270000.0
2008-07-31 14:35:00,78.89,78.91,78.883,78.883,93050000.0
2008-07-31 14:36:00,78.904,78.918,78.866,78.866,61840000.0
2008-07-31 14:37:00,78.849,78.856,78.805,78.805,52160000.0
2008-07-31 14:38:00,78.81,78.834,78.804,78.834,38010000.0
2008-07-31 14:39:00,78.793,78.831,78.729,78.743,38460000.0
2008-07-31 14:40:00,78.712,78.768,78.693,78.722,57330000.0
2008-07-31 14:41:00,78.728,78.806,78.708,78.806,100470000.0
2008-07-31 14:42:00,78.8,78.8,78.765,78.765,67890000.0
2008-07-31 14:43:00,78.739,78.775,78.734,78.734,92810000.0
2008-07-31 14:44:00,78.772,78.775,78.744,78.775,90720000.0
2008-07-31 14:45:00,78.754,78.8,78.754,78.772,101870000.0
2008-07-31 14:46:00,78.758,78.779,78.722,78.771,95560000.0
2008-07-31 14:47:00,78.81,78.824,78.79,78.824,108780000.0
2008-07-31 14:48:00,78.815,78.828,78.791,78.814,120150000.0
2008-07-31 14:49:00,78.806,78.84,78.803,78.84,12800000.0
2008-07-31 14:50:00,78.834,78.857,78.827,78.839,131480000.0
2008-07-31 14:51:00,78.862,78.862,78.825,78.84,58980000.0
2008-07-31 14:52:00,78.841,78.841,78.815,78.829,35860000.0
2008-07-31 14:53:00,78.836,78.858,78.817,78.845,44520000.0
2008-07-31 14:54:00,78.864,78.864,78.836,78.863,17360000.0
2008-07-31 14:55:00,78.875,78.878,78.837,78.841,67700000.0
2008-07-31 14:56:00,78.823,78.858,78.819,78.83,53050000.0
2008-07-31 14:57:00,78.855,78.855,78.814,78.846,108160000.0
2008-07-31 14:58:00,78.835,78.835,78.813,78.825,113390000.0
2008-07-31 14:59:00,78.833,78.833,78.803,78.827,68440000.0
2008-07-31 15:00:00,78.839,78.839,78.788,78.809,122430000.0
2008-07-31 15:01:00,78.792,78.818,78.786,78.786,93290000.0
2008-07-31 15:02:00,78.794,78.831,78.794,78.825,91900000.0
2008-07-31 15:03:00,78.809,78.82,78.791,78.791,48260000.0
2008-07-31 15:04:00,78.779,78.79,78.763,78.768,42280000.0
2008-07-31 15:05:00,78.782,78.782,78.763,78.763,26280000.0
2008-07-31 15:06:00,78.782,78.782,78.724,78.724,43130000.0
2008-07-31 15:07:00,78.762,78.767,78.73,78.747,30910000.0
2008-07-31 15:08:00,78.762,78.797,78.755,78.797,31090000.0
2008-07-31 15:09:00,78.83,78.83,78.77,78.783,48080000.0
2008-07-31 15:10:00,78.79,78.819,78.785,78.802,82430000.0
2008-07-31 15:11:00,78.816,78.821,78.781,78.781,99340000.0
2008-07-31 15:12:00,78.803,78.803,78.774,78.781,63600000.0
2008-07-31 15:13:00,78.795,78.795,78.773,78.773,65590000.0
2008-07-31 15:14:00,78.75,78.772,78.732,78.732,103420000.0
2008-07-31 15:15:00,78.766,78.786,78.746,78.765,113370000.0
2008-07-31 15:16:00,78.76,78.795,78.76,78.795,154540000.0
2008-07-31 15:17:00,78.782,78.811,78.782,78.811,117940000.0
2008-07-31 15:18:00,78.827,78.83,78.805,78.809,97010000.0
2008-07-31 15:19:00,78.834,78.834,78.804,78.813,74670000.0
2008-07-31 15:20:00,78.815,78.821,78.794,78.816,96910000.0
2008-07-31 15:21:00,78.807,78.82,78.796,78.815,62250000.0
2008-07-31 15:22:00,78.822,78.824,78.788,78.824,82310000.0
2008-07-31 15:23:00,78.802,78.829,78.799,78.811,66610000.0
2008-07-31 15:24:00,78.823,78.823,78.793,78.793,43920000.0
2008-07-31 15:25:00,78.8,78.828,78.797,78.802,67240000.0
2008-07-31 15:26:00,78.814,78.851,78.808,78.851,63570000.0
2008-07-31 15:27:00,78.856,78.859,78.822,78.831,115780000.0
2008-07-31 15:28:00,78.82,78.855,78.819,78.822,92540000.0
2008-07-31 15:29:00,78.829,78.853,78.826,78.853,95050000.0
2008-07-31 15:30:00,78.875,78.875,78.813,78.816,79540000.0
2008-07-31 15:31:00,78.82,78.877,78.82,78.862,83340000.0
2008-07-31 15:32:00,78.875,78.907,78.849,78.862,62700000.0
2008-07-31 15:33:00,78.884,78.89,78.863,78.885,52160000.0
2008-07-31 15:34:00,78.888,78.909,78.879,78.896,58090000.0
2008-07-31 15:35:00,78.913,78.913,78.848,78.848,98260000.0
2008-07-31 15:36:00,78.813,78.867,78.813,78.864,68610000.0
2008-07-31 15:37:00,78.847,78.88,78.836,78.88,74050000.0
2008-07-31 15:38:00,78.876,78.891,78.854,78.86,68630000.0
2008-07-31 15:39:00,78.88,78.894,78.847,78.894,75420000.0
2008-07-31 15:40:00,78.861,78.871,78.805,78.805,70910000.0
2008-07-31 15:41:00,78.83,78.849,78.808,78.845,43460000.0
2008-07-31 15:42:00,78.864,78.893,78.848,78.893,73070000.0
2008-07-31 15:43:00,78.868,78.915,78.868,78.886,103670000.0
2008-07-31 15:44:00,78.92,78.923,78.898,78.902,75160000.0
2008-07-31 15:45:00,78.908,78.908,78.845,78.887,68200000.0
2008-07-31 15:46:00,78.894,78.894,78.841,78.849,51510000.0
2008-07-31 15:47:00,78.88,78.88,78.823,78.823,83790000.0
2008-07-31 15:48:00,78.85,78.879,78.828,78.863,52970000.0
2008-07-31 15:49:00,78.853,78.912,78.844,78.912,48920000.0
2008-07-31 15:50:00,78.883,78.911,78.874,78.883,41890000.0
2008-07-31 15:51:00,78.902,78.949,78.889,78.922,44630000.0
2008-07-31 15:52:00,78.917,78.945,78.899,78.9,55390000.0
2008-07-31 15:53:00,78.911,78.938,78.896,78.926,98510000.0
2008-07-31 15:54:00,78.918,78.93,78.889,78.926,60950000.0
2008-07-31 15:55:00,78.903,78.933,78.897,78.903,84030000.0
2008-07-31 15:56:00,78.894,78.923,78.875,78.923,92290000.0
2008-07-31 15:57:00,78.914,78.918,78.876,78.89,101110000.0
2008-07-31 15:58:00,78.874,78.889,78.855,78.863,98400000.0
2008-07-31 15:59:00,78.855,78.895,78.855,78.875,102570000.0
2008-07-31 16:00:00,78.882,78.89,78.858,78.89,108640000.0
2008-07-31 16:01:00,78.868,78.904,78.868,78.876,14460000.0
2008-07-31 16:02:00,78.886,78.892,78.864,78.871,83980000.0
2008-07-31 16:03:00,78.896,78.896,78.871,78.889,59760000.0
2008-07-31 16:04:00,78.864,78.864,78.829,78.856,66530000.0
2008-07-31 16:05:00,78.843,78.863,78.818,78.846,65790000.0
2008-07-31 16:06:00,78.852,78.866,78.83,78.848,32930000.0
2008-07-31 16:07:00,78.874,78.874,78.845,78.851,67290000.0
2008-07-31 16:08:00,78.849,78.879,78.844,78.844,50240000.0
2008-07-31 16:09:00,78.844,78.848,78.815,78.818,38260000.0
2008-07-31 16:10:00,78.832,78.852,78.825,78.843,40700000.0
2008-07-31 16:11:00,78.835,78.845,78.816,78.845,83880000.0
2008-07-31 16:12:00,78.853,78.86,78.829,78.849,102080000.0
2008-07-31 16:13:00,78.843,78.888,78.843,78.854,135150000.0
2008-07-31 16:14:00,78.838,78.857,78.82,78.839,71150000.0
2008-07-31 16:15:00,78.868,78.873,78.846,78.865,66590000.0
2008-07-31 16:16:00,78.871,78.871,78.84,78.843,29190000.0
2008-07-31 16:17:00,78.863,78.863,78.84,78.848,44420000.0
2008-07-31 16:18:00,78.855,78.855,78.827,78.829,55100000.0
2008-07-31 16:19:00,78.82,78.829,78.796,78.829,131460000.0
2008-07-31 16:20:00,78.818,78.818,78.798,78.801,64120000.0
2008-07-31 16:21:00,78.817,78.83,78.796,78.817,38990000.0
2008-07-31 16:22:00,78.811,78.854,78.81,78.843,40190000.0
2008-07-31 16:23:00,78.854,78.873,78.847,78.86,17280000.0
2008-07-31 16:24:00,78.855,78.865,78.829,78.865,68880000.0
2008-07-31 16:25:00,78.86,78.868,78.847,78.851,57750000.0
2008-07-31 16:26:00,78.842,78.88,78.842,78.858,106500000.0
2008-07-31 16:27:00,78.881,78.881,78.84,78.84,118430000.0
2008-07-31 16:28:00,78.856,78.882,78.854,78.854,65240000.0
2008-07-31 16:29:00,78.857,78.869,78.846,78.858,123200000.0
2008-07-31 16:30:00,78.881,78.881,78.83,78.833,96130000.0
2008-07-31 16:31:00,78.826,78.86,78.823,78.823,98300000.0
2008-07-31 16:32:00,78.832,78.84,78.801,78.806,52800000.0
2008-07-31 16:33:00,78.807,78.822,78.801,78.801,43320000.0
2008-07-31 16:34:00,78.817,78.825,78.813,78.818,26550000.0
2008-07-31 16:35:00,78.803,78.828,78.791,78.821,43580000.0
2008-07-31 16:36:00,78.828,78.829,78.787,78.787,30060000.0
2008-07-31 16:37:00,78.787,78.787,78.78,78.787,37220000.0
2008-07-31 16:38:00,78.803,78.828,78.784,78.784,52900000.0
2008-07-31 16:39:00,78.822,78.828,78.776,78.822,85100000.0
2008-07-31 16:40:00,78.834,78.834,78.8,78.8,95580000.0
2008-07-31 16:41:00,78.828,78.831,78.8,78.831,66710000.0
2008-07-31 16:42:00,78.841,78.841,78.806,78.835,77120000.0
2008-07-31 16:43:00,78.823,78.86,78.823,78.824,115870000.0
2008-07-31 16:44:00,78.846,78.859,78.817,78.821,109290000.0
2008-07-31 16:45:00,78.845,78.847,78.814,78.823,152730000.0
2008-07-31 16:46:00,78.833,78.855,78.823,78.823,113050000.0
2008-07-31 16:47:00,78.83,78.848,78.826,78.83,98030000.0
2008-07-31 16:48:00,78.842,78.889,78.832,78.841,63730000.0
2008-07-31 16:49:00,78.838,78.862,78.837,78.855,98160000.0
2008-07-31 16:50:00,78.844,78.888,78.844,78.877,71610000.0
2008-07-31 16:51:00,78.878,78.893,78.859,78.893,76450000.0
2008-07-31 16:52:00,78.89,78.917,78.879,78.899,64650000.0
2008-07-31 16:53:00,78.881,78.908,78.871,78.904,40480000.0
2008-07-31 16:54:00,78.907,78.928,78.878,78.928,70230000.0
2008-07-31 16:55:00,78.926,78.931,78.897,78.907,65090000.0
2008-07-31 16:56:00,78.924,78.96,78.924,78.929,116360000.0
2008-07-31 16:57:00,78.957,78.968,78.927,78.94,89060000.0
2008-07-31 16:58:00,78.95,78.971,78.937,78.971,90860000.0
2008-07-31 16:59:00,78.943,78.96,78.933,78.933,73570000.0
2008-07-31 17:00:00,78.921,79.013,78.921,78.958,85460000.0
2008-07-31 17:01:00,78.949,78.982,78.914,78.914,56890000.0
2008-07-31 17:02:00,78.897,78.936,78.885,78.893,50870000.0
2008-07-31 17:03:00,78.928,78.938,78.891,78.938,55970000.0
2008-07-31 17:04:00,78.947,78.947,78.887,78.887,95430000.0
2008-07-31 17:05:00,78.895,78.932,78.885,78.92,59490000.0
2008-07-31 17:06:00,78.94,78.954,78.94,78.954,69690000.0
2008-07-31 17:07:00,78.93,78.986,78.93,78.968,66560000.0
2008-07-31 17:08:00,78.997,78.997,78.951,78.977,76250000.0
2008-07-31 17:09:00,78.989,78.999,78.96,78.963,75360000.0
2008-07-31 17:10:00,78.967,78.967,78.959,78.965,42600000.0
2008-07-31 17:11:00,78.962,78.999,78.953,78.953,76590000.0
2008-07-31 17:12:00,78.967,78.999,78.955,78.986,99390000.0
2008-07-31 17:13:00,78.958,78.99,78.939,78.961,81420000.0
2008-07-31 17:14:00,78.959,78.959,78.914,78.954,71000000.0
2008-07-31 17:15:00,78.973,78.973,78.918,78.954,57370000.0
2008-07-31 17:16:00,78.968,78.983,78.928,78.983,87210000.0
2008-07-31 17:17:00,78.957,78.958,78.952,78.957,60310000.0
2008-07-31 17:18:00,78.984,78.984,78.956,78.956,45540000.0
2008-07-31 17:19:00,78.974,78.986,78.948,78.954,39570000.0
2008-07-31 17:20:00,78.94,78.97,78.927,78.958,38800000.0
2008-07-31 17:21:00,78.96,78.96,78.901,78.945,53690000.0
2008-07-31 17:22:00,78.935,78.95,78.888,78.95,97820000.0
2008-07-31 17:23:00,78.924,78.967,78.909,78.949,67370000.0
2008-07-31 17:24:00,78.913,78.965,78.913,78.965,86720000.0
2008-07-31 17:25:00,78.942,78.968,78.912,78.951,92920000.0
2008-07-31 17:26:00,78.952,78.952,78.904,78.914,108510000.0
2008-07-31 17:27:00,78.935,78.946,78.909,78.92,92470000.0
2008-07-31 17:28:00,78.966,78.967,78.959,78.959,107840000.0
2008-07-31 17:29:00,78.941,78.949,78.916,78.937,123520000.0
2008-07-31 17:30:00,78.928,78.948,78.917,78.948,8830000.0
2008-07-31 17:31:00,78.972,78.988,78.94,78.988,58740000.0
2008-07-31 17:32:00,78.956,79.017,78.956,79.003,86740000.0
2008-07-31 17:33:00,79.018,79.018,78.974,79.005,54160000.0
2008-07-31 17:34:00,78.992,78.992,78.942,78.942,50080000.0
2008-07-31 17:35:00,78.948,78.978,78.945,78.965,33910000.0
2008-07-31 17:36:00,78.973,78.982,78.957,78.979,14690000.0
2008-07-31 17:37:00,78.959,78.987,78.955,78.962,43110000.0
2008-07-31 17:38:00,78.97,78.989,78.957,78.983,98120000.0
2008-07-31 17:39:00,78.984,78.99,78.956,78.987,33360000.0
2008-07-31 17:40:00,78.968,78.991,78.951,78.951,47460000.0
2008-07-31 17:41:00,78.943,78.97,78.943,78.965,113120000.0
2008-07-31 17:42:00,78.972,78.972,78.945,78.945,81160000.0
2008-07-31 17:43:00,78.964,78.972,78.946,78.946,36170000.0
2008-07-31 17:44:00,78.928,78.961,78.923,78.938,34310000.0
2008-07-31 17:45:00,78.962,78.962,78.927,78.931,45470000.0
2008-07-31 17:46:00,78.925,78.951,78.925,78.946,102490000.0
2008-07-31 17:47:00,78.912,78.933,78.909,78.909,77790000.0
2008-07-31 17:48:00,78.966,78.966,78.916,78.916,75140000.0
2008-07-31 17:49:00,78.9,78.936,78.9,78.916,50860000.0
2008-07-31 17:50:00,78.906,78.928,78.899,78.91,58990000.0
2008-07-31 17:51:00,78.933,78.949,78.923,78.949,100260000.0
2008-07-31 17:52:00,78.942,78.953,78.907,78.953,70860000.0
2008-07-31 17:53:00,78.947,78.96,78.917,78.96,79310000.0
2008-07-31 17:54:00,78.986,78.99,78.952,78.97,88660000.0
2008-07-31 17:55:00,79.005,79.009,79.0,79.0,118910000.0
2008-07-31 17:56:00,78.957,78.969,78.929,78.938,88110000.0
2008-07-31 17:57:00,78.994,78.994,78.947,78.953,79020000.0
2008-07-31 17:58:00,78.965,78.982,78.957,78.959,96430000.0
2008-07-31 17:59:00,78.996,79.006,78.972,78.972,74650000.0
2008-07-31 18:00:00,78.993,78.999,78.967,78.979,96900000.0
2008-07-31 18:02:00,78.988,78.988,78.98,78.98,66470000.0
2008-07-31 18:03:00,79.004,79.004,78.971,78.971,95800000.0
2008-07-31 18:04:00,78.977,78.995,78.97,78.995,84440000.0
2008-07-31 18:05:00,78.981,79.003,78.974,78.987,65990000.0
2008-07-31 18:06:00,79.025,79.025,78.967,79.014,75360000.0
2008-07-31 18:07:00,78.987,79.0,78.971,78.997,81900000.0
2008-07-31 18:08:00,78.955,78.991,78.955,78.988,80490000.0
2008-07-31 18:09:00,78.986,78.986,78.948,78.951,69670000.0
2008-07-31 18:10:00,78.941,78.96,78.929,78.932,88490000.0
2008-07-31 18:11:00,78.952,78.957,78.908,78.908,94460000.0
2008-07-31 18:12:00,78.922,78.922,78.877,78.883,123130000.0
2008-07-31 18:13:00,78.871,78.907,78.871,78.905,86140000.0
2008-07-31 18:14:00,78.892,78.914,78.886,78.914,66640000.0
2008-07-31 18:15:00,78.919,78.919,78.863,78.863,81080000.0
2008-07-31 18:16:00,78.887,78.888,78.857,78.868,87900000.0
2008-07-31 18:17:00,78.86,78.887,78.86,78.883,67370000.0
2008-07-31 18:18:00,78.886,78.886,78.856,78.876,26100000.0
2008-07-31 18:19:00,78.889,78.89,78.887,78.888,57800000.0
2008-07-31 18:20:00,78.858,78.88,78.849,78.867,53860000.0
2008-07-31 18:21:00,78.883,78.889,78.857,78.862,85030000.0
2008-07-31 18:22:00,78.866,78.899,78.858,78.883,93800000.0
2008-07-31 18:23:00,78.915,78.915,78.879,78.894,96730000.0
2008-07-31 18:24:00,78.896,78.905,78.896,78.905,57240000.0
2008-07-31 18:25:00,78.894,78.905,78.86,78.893,64910000.0
2008-07-31 18:26:00,78.858,78.866,78.856,78.859,92140000.0
2008-07-31 18:27:00,78.904,78.904,78.867,78.868,68990000.0
2008-07-31 18:28:00,78.86,78.88,78.845,78.852,37580000.0
2008-07-31 18:29:00,78.846,78.877,78.846,78.877,71740000.0
2008-07-31 18:30:00,78.869,78.877,78.869,78.871,50310000.0
2008-07-31 18:31:00,78.832,78.852,78.825,78.832,78170000.0
2008-07-31 18:32:00,78.824,78.864,78.824,78.864,66740000.0
2008-07-31 18:33:00,78.856,78.856,78.841,78.841,35680000.0
2008-07-31 18:34:00,78.85,78.882,78.848,78.858,68620000.0
2008-07-31 18:35:00,78.897,78.902,78.878,78.902,55320000.0
2008-07-31 18:36:00,78.902,78.902,78.874,78.901,43290000.0
2008-07-31 18:37:00,78.896,78.898,78.895,78.896,43420000.0
2008-07-31 18:38:00,78.907,78.911,78.905,78.909,94440000.0
2008-07-31 18:39:00,78.913,78.913,78.904,78.904,103260000.0
2008-07-31 18:40:00,78.905,78.906,78.874,78.882,139160000.0
2008-07-31 18:41:00,78.873,78.911,78.869,78.911,76550000.0
2008-07-31 18:42:00,78.895,78.908,78.869,78.883,64090000.0
2008-07-31 18:43:00,78.891,78.891,78.852,78.859,34640000.0
2008-07-31 18:44:00,78.873,78.911,78.868,78.911,50130000.0
2008-07-31 18:45:00,78.898,78.911,78.875,78.889,52360000.0
2008-07-31 18:46:00,78.886,78.92,78.886,78.899,130700000.0
2008-07-31 18:47:00,78.891,78.924,78.881,78.924,61920000.0
2008-07-31 18:48:00,78.934,78.934,78.89,78.893,37580000.0
2008-07-31 18:49:00,78.917,78.917,78.883,78.883,40990000.0
2008-07-31 18:50:00,78.898,78.922,78.895,78.895,16170000.0
2008-07-31 18:51:00,78.923,78.923,78.883,78.883,68570000.0
2008-07-31 18:53:00,78.893,78.916,78.885,78.916,109880000.0
2008-07-31 18:54:00,78.923,78.923,78.892,78.892,114700000.0
2008-07-31 18:55:00,78.881,78.911,78.88,78.88,63930000.0
2008-07-31 18:56:00,78.891,78.92,78.887,78.892,119810000.0
2008-07-31 18:57:00,78.912,78.912,78.876,78.882,94770000.0
2008-07-31 18:58:00,78.909,78.91,78.905,78.908,92300000.0
2008-07-31 18:59:00,78.91,78.919,78.88,78.88,53590000.0
2008-07-31 19:00:00,78.918,78.918,78.88,78.904,43260000.0
2008-07-31 19:01:00,78.917,78.923,78.896,78.898,27090000.0
2008-07-31 19:02:00,78.912,78.947,78.912,78.938,44490000.0
2008-07-31 19:03:00,78.941,78.941,78.9,78.903,32240000.0
2008-07-31 19:04:00,78.91,78.929,78.895,78.903,34540000.0
2008-07-31 19:05:00,78.911,78.932,78.905,78.912,52390000.0
2008-07-31 19:06:00,78.933,78.933,78.892,78.899,78410000.0
2008-07-31 19:07:00,78.888,78.911,78.884,78.891,99110000.0
2008-07-31 19:08:00,78.881,78.921,78.881,78.896,62150000.0
2008-07-31 19:09:00,78.921,78.921,78.883,78.883,74020000.0
2008-07-31 19:10:00,78.891,78.911,78.885,78.885,103450000.0
2008-07-31 19:12:00,78.906,78.913,78.88,78.899,146240000.0
2008-07-31 19:13:00,78.912,78.934,78.912,78.934,105480000.0
2008-07-31 19:15:00,78.952,78.952,78.914,78.939,68700000.0
2008-07-31 19:16:00,78.902,78.933,78.902,78.933,100390000.0
2008-07-31 19:17:00,78.905,78.932,78.905,78.911,72110000.0
2008-07-31 19:18:00,78.958,78.962,78.957,78.959,80860000.0
2008-07-31 19:19:00,78.903,78.92,78.897,78.901,69040000.0
2008-07-31 19:20:00,78.888,78.889,78.886,78.888,41400000.0
2008-07-31 19:21:00,78.913,78.913,78.886,78.889,65860000.0
2008-07-31 19:22:00,78.881,78.914,78.881,78.914,65060000.0
2008-07-31 19:23:00,78.877,78.88,78.876,78.877,124840000.0
2008-07-31 19:24:00,78.891,78.895,78.862,78.862,87410000.0
2008-07-31 19:25:00,78.848,78.875,78.832,78.832,92500000.0
2008-07-31 19:26:00,78.843,78.871,78.843,78.867,83040000.0
2008-07-31 19:27:00,78.865,78.865,78.831,78.831,89300000.0
2008-07-31 19:28:00,78.842,78.87,78.837,78.841,56950000.0
2008-07-31 19:29:00,78.834,78.866,78.834,78.863,50280000.0
2008-07-31 19:30:00,78.875,78.875,78.863,78.868,60980000.0
2008-07-31 19:31:00,78.837,78.84,78.837,78.838,90880000.0
2008-07-31 19:32:00,78.878,78.883,78.855,78.861,68180000.0
2008-07-31 19:33:00,78.882,78.882,78.847,78.852,67040000.0
2008-07-31 19:34:00,78.862,78.889,78.856,78.88,70230000.0
2008-07-31 19:35:00,78.882,78.882,78.864,78.864,77380000.0
2008-07-31 19:36:00,78.891,78.891,78.849,78.866,72680000.0
2008-07-31 19:37:00,78.833,78.872,78.833,78.872,46090000.0
2008-07-31 19:38:00,78.864,78.864,78.837,78.841,74490000.0
2008-07-31 19:39:00,78.889,78.891,78.886,78.888,103990000.0
2008-07-31 19:40:00,78.862,78.879,78.86,78.879,84010000.0
2008-07-31 19:41:00,78.859,78.882,78.854,78.875,79770000.0
2008-07-31 19:42:00,78.865,78.865,78.836,78.84,55640000.0
2008-07-31 19:43:00,78.831,78.84,78.83,78.835,89870000.0
2008-07-31 19:44:00,78.835,78.882,78.835,78.882,61690000.0
2008-07-31 19:45:00,78.893,78.893,78.844,78.844,50200000.0
2008-07-31 19:46:00,78.851,78.881,78.848,78.878,37220000.0
2008-07-31 19:47:00,78.883,78.883,78.844,78.865,43640000.0
2008-07-31 19:48:00,78.891,78.891,78.839,78.848,48960000.0
2008-07-31 19:49:00,78.874,78.874,78.841,78.841,101760000.0
2008-07-31 19:50:00,78.849,78.865,78.844,78.865,64070000.0
2008-07-31 19:51:00,78.863,78.871,78.832,78.832,96520000.0
2008-07-31 19:54:00,78.866,78.872,78.843,78.843,104320000.0
2008-07-31 19:55:00,78.833,78.874,78.833,78.874,108440000.0
2008-07-31 19:56:00,78.867,78.87,78.843,78.843,124760000.0
2008-07-31 19:57:00,78.865,78.865,78.835,78.835,6960000.0
2008-07-31 19:58:00,78.815,78.851,78.815,78.851,38950000.0
2008-07-31 19:59:00,78.805,78.829,78.805,78.808,41060000.0
2008-07-31 20:00:00,78.846,78.846,78.84,78.84,53270000.0
2008-07-31 20:01:00,78.799,78.807,78.799,78.806,95210000.0
2008-07-31 20:02:00,78.799,78.799,78.797,78.798,72300000.0
2008-07-31 20:03:00,78.828,78.83,78.827,78.829,88790000.0
2008-07-31 20:04:00,78.822,78.825,78.785,78.825,90310000.0
2008-07-31 20:05:00,78.816,78.822,78.793,78.793,102430000.0
2008-07-31 20:06:00,78.815,78.815,78.793,78.793,98500000.0
2008-07-31 20:07:00,78.803,78.832,78.803,78.832,102330000.0
2008-07-31 20:08:00,78.823,78.823,78.797,78.797,126830000.0
2008-07-31 20:09:00,78.808,78.823,78.804,78.804,15490000.0
2008-07-31 20:10:00,78.804,78.825,78.804,78.825,89470000.0
2008-07-31 20:11:00,78.791,78.799,78.791,78.792,99740000.0
2008-07-31 20:12:00,78.831,78.831,78.806,78.822,95380000.0
2008-07-31 20:13:00,78.841,78.841,78.804,78.808,120710000.0
2008-07-31 20:14:00,78.801,78.841,78.801,78.841,128480000.0
2008-07-31 20:15:00,78.836,78.854,78.82,78.824,16190000.0
2008-07-31 20:16:00,78.833,78.867,78.819,78.837,106300000.0
2008-07-31 20:17:00,78.843,78.873,78.843,78.865,101540000.0
2008-07-31 20:18:00,78.888,78.892,78.886,78.888,118190000.0
2008-07-31 20:19:00,78.824,78.83,78.824,78.824,14500000.0
2008-07-31 20:20:00,78.837,78.851,78.828,78.828,104210000.0
2008-07-31 20:21:00,78.862,78.862,78.832,78.832,72890000.0
2008-07-31 20:22:00,78.821,78.848,78.799,78.829,111610000.0
2008-07-31 20:23:00,78.8,78.84,78.8,78.837,137220000.0
2008-07-31 20:24:00,78.844,78.844,78.812,78.819,102730000.0
2008-07-31 20:25:00,78.808,78.833,78.808,78.832,111430000.0
2008-07-31 20:26:00,78.801,78.836,78.801,78.836,59450000.0
2008-07-31 20:27:00,78.854,78.854,78.795,78.818,23930000.0
2008-07-31 20:28:00,78.777,78.822,78.772,78.822,45860000.0
2008-07-31 20:29:00,78.784,78.811,78.781,78.781,118820000.0
2008-07-31 20:30:00,78.841,78.841,78.783,78.816,81200000.0
2008-07-31 20:31:00,78.784,78.819,78.784,78.799,97520000.0
2008-07-31 20:32:00,78.807,78.807,78.795,78.795,98340000.0
2008-07-31 20:33:00,78.811,78.818,78.787,78.818,111360000.0
2008-07-31 20:34:00,78.774,78.795,78.774,78.78,82420000.0
2008-07-31 20:35:00,78.794,78.822,78.786,78.787,95610000.0
2008-07-31 20:36:00,78.805,78.808,78.785,78.793,108410000.0
2008-07-31 20:37:00,78.799,78.818,78.79,78.816,51320000.0
2008-07-31 20:38:00,78.803,78.82,78.792,78.792,116220000.0
2008-07-31 20:39:00,78.848,78.848,78.807,78.823,82210000.0
2008-07-31 20:40:00,78.814,78.831,78.806,78.814,57190000.0
2008-07-31 20:41:00,78.799,78.808,78.794,78.803,116090000.0
2008-07-31 20:42:00,78.797,78.82,78.797,78.805,85630000.0
2008-07-31 20:43:00,78.845,78.845,78.838,78.844,97440000.0
2008-07-31 20:44:00,78.817,78.85,78.816,78.82,114330000.0
2008-07-31 20:45:00,78.864,78.864,78.814,78.814,78580000.0
2008-07-31 20:46:00,78.839,78.846,78.837,78.837,58450000.0
2008-07-31 20:47:00,78.847,78.848,78.844,78.847,71840000.0
2008-07-31 20:48:00,78.847,78.847,78.813,78.813,72620000.0
2008-07-31 20:49:00,78.821,78.851,78.812,78.812,93400000.0
2008-07-31 20:50:00,78.821,78.854,78.816,78.854,73880000.0
2008-07-31 20:51:00,78.853,78.853,78.826,78.838,8870000.0
2008-07-31 20:53:00,78.831,78.831,78.804,78.808,107400000.0
2008-07-31 20:54:00,78.824,78.824,78.805,78.822,8690000.0
2008-07-31 20:55:00,78.783,78.828,78.783,78.824,64990000.0
2008-07-31 20:56:00,78.802,78.832,78.802,78.808,48450000.0
2008-07-31 20:57:00,78.84,78.85,78.825,78.845,58870000.0
2008-07-31 20:58:00,78.862,78.862,78.852,78.857,82340000.0
2008-07-31 20:59:00,78.86,78.86,78.819,78.824,130690000.0
2008-07-31 21:00:00,78.851,78.851,78.816,78.821,106050000.0
2008-07-31 21:01:00,78.823,78.829,78.821,78.827,134340000.0
2008-07-31 21:02:00,78.82,78.827,78.82,78.826,93800000.0
2008-07-31 21:03:00,78.877,78.881,78.875,78.878,94030000.0
2008-07-31 21:04:00,78.814,78.815,78.808,78.808,57330000.0
2008-07-31 21:05:00,78.817,78.818,78.806,78.816,99570000.0
2008-07-31 21:06:00,78.849,78.849,78.825,78.832,56770000.0
2008-07-31 21:07:00,78.819,78.819,78.816,78.817,71180000.0
2008-07-31 21:08:00,78.828,78.834,78.82,78.834,60460000.0
2008-07-31 21:09:00,78.861,78.861,78.835,78.835,103420000.0
2008-07-31 21:11:00,78.849,78.857,78.849,78.851,128830000.0
2008-07-31 21:12:00,78.871,78.871,78.845,78.855,91940000.0
2008-07-31 21:13:00,78.849,78.857,78.848,78.852,87180000.0
2008-07-31 21:14:00,78.863,78.877,78.863,78.868,133750000.0
2008-07-31 21:15:00,78.893,78.893,78.864,78.864,131720000.0
2008-07-31 21:16:00,78.85,78.863,78.844,78.854,119440000.0
2008-07-31 21:18:00,78.898,78.9,78.894,78.895,72270000.0
2008-07-31 21:19:00,78.861,78.864,78.856,78.857,70300000.0
2008-07-31 21:20:00,78.852,78.86,78.849,78.849,155900000.0
2008-07-31 21:21:00,78.867,78.871,78.852,78.852,173760000.0
2008-07-31 21:22:00,78.839,78.845,78.828,78.837,118840000.0
2008-07-31 21:23:00,78.83,78.831,78.827,78.828,81790000.0
2008-07-31 21:24:00,78.855,78.855,78.82,78.82,5860000.0
2008-07-31 21:26:00,78.834,78.834,78.816,78.823,89920000.0
2008-07-31 21:27:00,78.855,78.857,78.831,78.831,130800000.0
2008-07-31 21:28:00,78.817,78.827,78.814,78.822,169510000.0
2008-07-31 21:29:00,78.814,78.823,78.813,78.823,98230000.0
2008-07-31 21:30:00,78.845,78.847,78.822,78.822,152510000.0
2008-07-31 21:31:00,78.808,78.815,78.802,78.802,120340000.0
2008-07-31 21:32:00,78.795,78.814,78.789,78.797,99480000.0
2008-07-31 21:33:00,78.819,78.819,78.803,78.807,57590000.0
2008-07-31 21:34:00,78.798,78.805,78.798,78.805,72750000.0
2008-07-31 21:35:00,78.8,78.804,78.798,78.803,124180000.0
2008-07-31 21:36:00,78.823,78.823,78.807,78.812,70910000.0
2008-07-31 21:37:00,78.804,78.816,78.804,78.813,122640000.0
2008-07-31 21:38:00,78.825,78.826,78.817,78.818,56270000.0
2008-07-31 21:39:00,78.842,78.842,78.812,78.812,117140000.0
2008-07-31 21:40:00,78.819,78.827,78.819,78.82,91070000.0
2008-07-31 21:41:00,78.81,78.817,78.809,78.809,107450000.0
2008-07-31 21:42:00,78.834,78.834,78.821,78.827,93930000.0
2008-07-31 21:43:00,78.819,78.837,78.806,78.837,16330000.0
2008-07-31 21:44:00,78.837,78.844,78.832,78.832,91510000.0
2008-07-31 21:45:00,78.853,78.853,78.816,78.823,117790000.0
2008-07-31 21:46:00,78.825,78.825,78.822,78.822,3940000.0
2008-07-31 21:47:00,78.824,78.829,78.822,78.828,115840000.0
2008-07-31 21:48:00,78.863,78.863,78.806,78.815,67520000.0
2008-07-31 21:49:00,78.804,78.814,78.799,78.803,20130000.0
2008-07-31 21:50:00,78.798,78.803,78.793,78.796,113960000.0
2008-07-31 21:51:00,78.843,78.843,78.797,78.806,82190000.0
2008-07-31 21:52:00,78.788,78.805,78.784,78.805,77830000.0
2008-07-31 21:53:00,78.818,78.82,78.815,78.817,106380000.0
2008-07-31 21:54:00,78.823,78.824,78.809,78.809,129800000.0
2008-07-31 21:56:00,78.801,78.815,78.801,78.815,83430000.0
2008-07-31 21:57:00,78.836,78.836,78.827,78.827,83560000.0
2008-07-31 21:58:00,78.816,78.825,78.816,78.824,99620000.0
2008-07-31 21:59:00,78.822,78.838,78.822,78.828,90150000.0
2008-07-31 22:00:00,78.854,78.861,78.824,78.833,79100000.0
2008-07-31 22:01:00,78.827,78.836,78.827,78.836,70360000.0
2008-07-31 22:02:00,78.828,78.829,78.825,78.827,74010000.0
2008-07-31 22:03:00,78.853,78.853,78.835,78.838,111960000.0
2008-07-31 22:04:00,78.831,78.839,78.826,78.833,102350000.0
2008-07-31 22:05:00,78.824,78.83,78.818,78.829,126120000.0
2008-07-31 22:06:00,78.847,78.858,78.847,78.858,3570000.0
2008-07-31 22:07:00,78.836,78.846,78.836,78.842,137350000.0
2008-07-31 22:08:00,78.844,78.844,78.816,78.827,71190000.0
2008-07-31 22:09:00,78.842,78.842,78.821,78.821,120790000.0
2008-07-31 22:10:00,78.829,78.829,78.826,78.828,76640000.0
2008-07-31 22:12:00,78.848,78.85,78.846,78.849,87400000.0
2008-07-31 22:13:00,78.837,78.837,78.827,78.828,112390000.0
2008-07-31 22:15:00,78.864,78.864,78.817,78.817,93980000.0
2008-07-31 22:16:00,78.82,78.82,78.817,78.818,90550000.0
2008-07-31 22:17:00,78.828,78.828,78.82,78.822,59280000.0
2008-07-31 22:18:00,78.844,78.844,78.815,78.815,111910000.0
2008-07-31 22:19:00,78.821,78.826,78.818,78.818,66980000.0
2008-07-31 22:20:00,78.827,78.83,78.826,78.828,91750000.0
2008-07-31 22:21:00,78.83,78.836,78.828,78.828,105270000.0
2008-07-31 22:22:00,78.838,78.838,78.83,78.83,106650000.0
2008-07-31 22:24:00,78.875,78.875,78.866,78.866,77960000.0
2008-07-31 22:27:00,78.851,78.851,78.826,78.826,75750000.0
2008-07-31 22:28:00,78.815,78.825,78.815,78.821,97280000.0
2008-07-31 22:29:00,78.813,78.82,78.812,78.818,103500000.0
2008-07-31 22:30:00,78.844,78.844,78.83,78.83,96130000.0
2008-07-31 22:32:00,78.837,78.844,78.833,78.838,43090000.0
2008-07-31 22:33:00,78.858,78.86,78.856,78.857,106790000.0
2008-07-31 22:35:00,78.828,78.83,78.827,78.828,79730000.0
2008-07-31 22:36:00,78.853,78.853,78.822,78.838,84070000.0
2008-07-31 22:37:00,78.845,78.845,78.831,78.831,91300000.0
2008-07-31 22:38:00,78.838,78.845,78.835,78.836,102510000.0
2008-07-31 22:39:00,78.864,78.87,78.864,78.867,93410000.0
2008-07-31 22:42:00,78.872,78.872,78.835,78.835,46440000.0
2008-07-31 22:43:00,78.837,78.852,78.837,78.847,48320000.0
2008-07-31 22:44:00,78.836,78.836,78.825,78.828,77970000.0
2008-07-31 22:45:00,78.852,78.856,78.841,78.841,67890000.0
2008-07-31 22:46:00,78.827,78.827,78.819,78.826,74780000.0
2008-07-31 22:47:00,78.821,78.827,78.821,78.826,60680000.0
2008-07-31 22:48:00,78.842,78.842,78.824,78.826,9210000.0
2008-07-31 22:49:00,78.836,78.837,78.828,78.828,85570000.0
2008-07-31 22:50:00,78.836,78.838,78.829,78.83,71710000.0
2008-07-31 22:51:00,78.853,78.853,78.831,78.831,65420000.0
2008-07-31 22:53:00,78.818,78.827,78.818,78.824,58350000.0
2008-07-31 22:54:00,78.841,78.841,78.824,78.826,11830000.0
2008-07-31 22:55:00,78.82,78.825,78.82,78.825,4510000.0
2008-07-31 22:56:00,78.816,78.825,78.802,78.825,68830000.0
2008-07-31 22:57:00,78.875,78.878,78.869,78.871,76900000.0
2008-07-31 22:59:00,78.823,78.856,78.823,78.854,108940000.0
2008-07-31 23:00:00,78.891,78.891,78.847,78.849,115270000.0
2008-07-31 23:01:00,78.857,78.867,78.857,78.857,106320000.0
2008-07-31 23:02:00,78.86,78.86,78.826,78.836,61750000.0
2008-07-31 23:03:00,78.849,78.849,78.836,78.838,10150000.0
2008-07-31 23:04:00,78.816,78.819,78.815,78.817,88960000.0
2008-07-31 23:06:00,78.838,78.84,78.837,78.838,55310000.0
2008-07-31 23:09:00,78.848,78.848,78.847,78.847,4510000.0
2008-07-31 23:10:00,78.812,78.814,78.812,78.812,9030000.0
2008-07-31 23:11:00,78.819,78.82,78.817,78.819,54390000.0
2008-07-31 23:12:00,78.846,78.846,78.815,78.82,62930000.0
2008-07-31 23:15:00,78.867,78.867,78.86,78.861,37850000.0
2008-07-31 23:16:00,78.808,78.808,78.808,78.808,1690000.0
2008-07-31 23:17:00,78.815,78.815,78.804,78.804,66060000.0
2008-07-31 23:18:00,78.824,78.824,78.813,78.813,6390000.0
2008-07-31 23:20:00,78.803,78.814,78.801,78.801,96990000.0
2008-07-31 23:21:00,78.826,78.829,78.823,78.827,138550000.0
2008-07-31 23:23:00,78.805,78.815,78.802,78.815,50520000.0
2008-07-31 23:24:00,78.833,78.833,78.799,78.802,47670000.0
2008-07-31 23:25:00,78.811,78.817,78.81,78.817,44960000.0
2008-07-31 23:27:00,78.847,78.847,78.846,78.847,16220000.0
2008-07-31 23:30:00,78.843,78.843,78.796,78.802,38020000.0
2008-07-31 23:31:00,78.808,78.81,78.807,78.809,56910000.0
2008-07-31 23:32:00,78.801,78.806,78.801,78.802,39590000.0
2008-07-31 23:33:00,78.834,78.834,78.805,78.811,45960000.0
2008-07-31 23:34:00,78.793,78.793,78.777,78.78,16350000.0
2008-07-31 23:35:00,78.79,78.812,78.79,78.806,94660000.0
2008-07-31 23:36:00,78.849,78.849,78.845,78.846,56550000.0
2008-07-31 23:38:00,78.816,78.817,78.815,78.815,43510000.0
2008-07-31 23:39:00,78.852,78.852,78.831,78.831,16610000.0
2008-07-31 23:40:00,78.819,78.825,78.819,78.822,41640000.0
2008-07-31 23:41:00,78.808,78.81,78.806,78.808,100840000.0
2008-07-31 23:42:00,78.848,78.849,78.847,78.849,38440000.0
2008-07-31 23:43:00,78.798,78.799,78.797,78.799,55080000.0
2008-07-31 23:44:00,78.788,78.797,78.788,78.797,109310000.0
2008-07-31 23:45:00,78.818,78.818,78.818,78.818,1320000.0
2008-07-31 23:46:00,78.792,78.798,78.792,78.792,27650000.0
2008-07-31 23:47:00,78.796,78.797,78.792,78.797,35940000.0
2008-07-31 23:48:00,78.823,78.823,78.791,78.791,48220000.0
2008-07-31 23:49:00,78.796,78.797,78.788,78.797,104170000.0
2008-07-31 23:50:00,78.788,78.79,78.785,78.786,71740000.0
2008-07-31 23:51:00,78.79,78.797,78.789,78.797,75240000.0
2008-07-31 23:52:00,78.806,78.806,78.797,78.798,49900000.0
2008-07-31 23:53:00,78.786,78.79,78.785,78.787,59980000.0
2008-07-31 23:54:00,78.845,78.848,78.845,78.846,108000000.0
2008-07-31 23:56:00,78.8,78.807,78.8,78.805,71810000.0
2008-07-31 23:57:00,78.805,78.805,78.791,78.805,90150000.0
2008-07-31 23:58:00,78.788,78.79,78.787,78.788,126250000.0
2008-07-31 23:59:00,78.809,78.809,78.806,78.808,87720000.0
2008-08-01 00:00:00,78.844,78.844,78.82,78.82,82830000.0
2008-08-01 00:03:00,78.744,78.75,78.744,78.749,101250000.0
2008-08-01 00:05:00,78.788,78.79,78.787,78.789,65460000.0
2008-08-01 00:06:00,78.805,78.805,78.798,78.799,92870000.0
2008-08-01 00:07:00,78.79,78.796,78.79,78.796,72760000.0
2008-08-01 00:08:00,78.787,78.797,78.787,78.797,68460000.0
2008-08-01 00:09:00,78.852,78.852,78.803,78.803,69060000.0
2008-08-01 00:12:00,78.826,78.826,78.793,78.793,71860000.0
2008-08-01 00:15:00,78.847,78.848,78.841,78.841,130030000.0
2008-08-01 00:17:00,78.796,78.797,78.79,78.791,64720000.0
2008-08-01 00:18:00,78.829,78.829,78.826,78.828,83320000.0
2008-08-01 00:19:00,78.796,78.798,78.791,78.791,93270000.0
2008-08-01 00:20:00,78.798,78.798,78.787,78.787,68590000.0
2008-08-01 00:21:00,78.805,78.805,78.794,78.794,24090000.0
2008-08-01 00:22:00,78.798,78.807,78.798,78.798,59400000.0
2008-08-01 00:23:00,78.807,78.809,78.807,78.808,60250000.0
2008-08-01 00:24:00,78.817,78.817,78.801,78.808,87430000.0
2008-08-01 00:25:00,78.798,78.799,78.796,78.797,94330000.0
2008-08-01 00:27:00,78.827,78.827,78.792,78.792,59950000.0
2008-08-01 00:30:00,78.828,78.831,78.827,78.828,65580000.0
2008-08-01 00:32:00,78.78,78.787,78.78,78.787,70980000.0
2008-08-01 00:33:00,78.801,78.801,78.786,78.786,3580000.0
2008-08-01 00:35:00,78.768,78.77,78.765,78.769,67430000.0
2008-08-01 00:36:00,78.798,78.799,78.796,78.798,35360000.0
2008-08-01 00:37:00,78.757,78.763,78.755,78.758,66020000.0
2008-08-01 00:38:00,78.767,78.767,78.757,78.757,51560000.0
2008-08-01 00:39:00,78.775,78.778,78.774,78.776,40320000.0
2008-08-01 00:42:00,78.787,78.79,78.787,78.789,96540000.0
2008-08-01 00:45:00,78.776,78.776,78.77,78.77,60210000.0
2008-08-01 00:46:00,78.768,78.768,78.768,78.768,1920000.0
2008-08-01 00:48:00,78.785,78.785,78.764,78.764,51630000.0
2008-08-01 00:49:00,78.767,78.767,78.756,78.758,150140000.0
2008-08-01 00:50:00,78.768,78.768,78.765,78.767,61550000.0
2008-08-01 00:51:00,78.807,78.811,78.807,78.808,45090000.0
2008-08-01 00:53:00,78.76,78.766,78.76,78.766,21740000.0
2008-08-01 00:54:00,78.813,78.813,78.759,78.761,77710000.0
2008-08-01 00:55:00,78.749,78.756,78.744,78.756,57270000.0
2008-08-01 00:56:00,78.752,78.758,78.75,78.758,130950000.0
2008-08-01 00:57:00,78.755,78.758,78.749,78.756,133930000.0
2008-08-01 00:58:00,78.769,78.769,78.767,78.767,3760000.0
2008-08-01 00:59:00,78.776,78.776,78.762,78.767,133300000.0
2008-08-01 01:00:00,78.795,78.795,78.767,78.768,11130000.0
2008-08-01 01:01:00,78.785,78.795,78.776,78.776,12180000.0
2008-08-01 01:02:00,78.776,78.776,78.768,78.768,54170000.0
2008-08-01 01:03:00,78.779,78.779,78.778,78.778,3010000.0
2008-08-01 01:04:00,78.778,78.785,78.773,78.785,29150000.0
2008-08-01 01:05:00,78.778,78.786,78.778,78.786,47440000.0
2008-08-01 01:06:00,78.822,78.822,78.784,78.791,31490000.0
2008-08-01 01:07:00,78.776,78.776,78.769,78.769,38360000.0
2008-08-01 01:09:00,78.777,78.78,78.775,78.778,85050000.0
2008-08-01 01:10:00,78.759,78.768,78.759,78.76,97640000.0
2008-08-01 01:11:00,78.767,78.768,78.758,78.759,65130000.0
2008-08-01 01:12:00,78.763,78.765,78.752,78.752,75200000.0
2008-08-01 01:13:00,78.757,78.757,78.748,78.748,109120000.0
2008-08-01 01:14:00,78.738,78.748,78.738,78.748,113020000.0
2008-08-01 01:15:00,78.757,78.76,78.753,78.758,152710000.0
2008-08-01 01:16:00,78.748,78.748,78.748,78.748,1130000.0
2008-08-01 01:17:00,78.739,78.74,78.733,78.738,99250000.0
2008-08-01 01:18:00,78.756,78.758,78.752,78.758,63920000.0
2008-08-01 01:19:00,78.737,78.738,78.729,78.737,91570000.0
2008-08-01 01:20:00,78.747,78.752,78.746,78.749,72960000.0
2008-08-01 01:21:00,78.766,78.766,78.744,78.744,8080000.0
2008-08-01 01:22:00,78.746,78.746,78.74,78.741,71600000.0
2008-08-01 01:23:00,78.731,78.746,78.731,78.746,43180000.0
2008-08-01 01:24:00,78.768,78.769,78.767,78.767,63160000.0
2008-08-01 01:27:00,78.763,78.764,78.75,78.75,85560000.0
2008-08-01 01:28:00,78.757,78.758,78.75,78.75,83080000.0
2008-08-01 01:29:00,78.758,78.761,78.757,78.759,76530000.0
2008-08-01 01:30:00,78.806,78.806,78.799,78.799,73080000.0
2008-08-01 01:31:00,78.764,78.765,78.76,78.764,52620000.0
2008-08-01 01:32:00,78.759,78.767,78.759,78.76,42270000.0
2008-08-01 01:33:00,78.787,78.788,78.787,78.787,50710000.0
2008-08-01 01:34:00,78.767,78.767,78.76,78.76,87430000.0
2008-08-01 01:35:00,78.75,78.757,78.749,78.75,55850000.0
2008-08-01 01:36:00,78.777,78.779,78.777,78.778,61260000.0
2008-08-01 01:37:00,78.76,78.767,78.76,78.76,58510000.0
2008-08-01 01:38:00,78.767,78.767,78.76,78.76,62290000.0
2008-08-01 01:39:00,78.783,78.784,78.763,78.763,60810000.0
2008-08-01 01:40:00,78.751,78.756,78.75,78.75,38360000.0
2008-08-01 01:41:00,78.732,78.746,78.732,78.746,64850000.0
2008-08-01 01:42:00,78.776,78.78,78.77,78.77,93070000.0
2008-08-01 01:43:00,78.73,78.744,78.73,78.734,71010000.0
2008-08-01 01:44:00,78.738,78.746,78.738,78.741,63220000.0
2008-08-01 01:45:00,78.756,78.756,78.736,78.738,40500000.0
2008-08-01 01:46:00,78.725,78.727,78.717,78.717,78590000.0
2008-08-01 01:47:00,78.728,78.73,78.726,78.728,50710000.0
2008-08-01 01:48:00,78.753,78.753,78.731,78.741,44510000.0
2008-08-01 01:49:00,78.731,78.735,78.731,78.732,15700000.0
2008-08-01 01:50:00,78.736,78.736,78.729,78.729,34270000.0
2008-08-01 01:51:00,78.753,78.757,78.743,78.743,46720000.0
2008-08-01 01:53:00,78.726,78.726,78.719,78.72,67380000.0
2008-08-01 01:54:00,78.732,78.732,78.715,78.719,14580000.0
2008-08-01 01:55:00,78.711,78.718,78.711,78.718,97620000.0
2008-08-01 01:56:00,78.711,78.714,78.703,78.71,108430000.0
2008-08-01 01:57:00,78.7,78.708,78.7,78.701,101350000.0
2008-08-01 01:58:00,78.705,78.706,78.698,78.706,107120000.0
2008-08-01 02:00:00,78.711,78.711,78.684,78.689,12240000.0
2008-08-01 02:01:00,78.676,78.676,78.661,78.669,93360000.0
2008-08-01 02:02:00,78.66,78.677,78.651,78.666,101900000.0
2008-08-01 02:03:00,78.683,78.684,78.672,78.673,102740000.0
2008-08-01 02:04:00,78.661,78.684,78.661,78.684,120190000.0
2008-08-01 02:05:00,78.677,78.682,78.669,78.669,124440000.0
2008-08-01 02:06:00,78.701,78.701,78.666,78.666,5370000.0
2008-08-01 02:07:00,78.65,78.668,78.65,78.668,89310000.0
2008-08-01 02:08:00,78.657,78.665,78.652,78.661,72530000.0
2008-08-01 02:09:00,78.67,78.67,78.609,78.628,54150000.0
2008-08-01 02:10:00,78.621,78.64,78.617,78.621,97300000.0
2008-08-01 02:11:00,78.628,78.637,78.628,78.636,61280000.0
2008-08-01 02:12:00,78.664,78.664,78.62,78.62,53410000.0
2008-08-01 02:13:00,78.631,78.643,78.626,78.63,33490000.0
2008-08-01 02:14:00,78.62,78.632,78.62,78.628,42720000.0
2008-08-01 02:15:00,78.663,78.663,78.623,78.632,58850000.0
2008-08-01 02:16:00,78.622,78.635,78.622,78.635,92840000.0
2008-08-01 02:17:00,78.632,78.637,78.63,78.63,64420000.0
2008-08-01 02:18:00,78.64,78.647,78.639,78.647,92930000.0
2008-08-01 02:19:00,78.657,78.657,78.649,78.649,89800000.0
2008-08-01 02:20:00,78.656,78.656,78.641,78.641,107960000.0
2008-08-01 02:21:00,78.644,78.644,78.627,78.638,94560000.0
2008-08-01 02:22:00,78.633,78.651,78.633,78.648,113920000.0
2008-08-01 02:23:00,78.657,78.664,78.651,78.664,130830000.0
2008-08-01 02:24:00,78.68,78.68,78.651,78.653,14630000.0
2008-08-01 02:25:00,78.632,78.646,78.632,78.641,89680000.0
2008-08-01 02:26:00,78.625,78.626,78.614,78.626,93810000.0
2008-08-01 02:27:00,78.674,78.674,78.614,78.614,105780000.0
2008-08-01 02:28:00,78.62,78.627,78.619,78.619,101810000.0
2008-08-01 02:29:00,78.61,78.624,78.61,78.624,111600000.0
2008-08-01 02:30:00,78.635,78.635,78.625,78.634,125480000.0
2008-08-01 02:31:00,78.629,78.633,78.629,78.629,7560000.0
2008-08-01 02:32:00,78.618,78.622,78.61,78.618,92330000.0
2008-08-01 02:33:00,78.68,78.68,78.62,78.622,106010000.0
2008-08-01 02:34:00,78.628,78.636,78.622,78.627,97320000.0
2008-08-01 02:35:00,78.62,78.628,78.62,78.626,117810000.0
2008-08-01 02:36:00,78.672,78.672,78.634,78.641,126470000.0
2008-08-01 02:37:00,78.638,78.638,78.635,78.635,3010000.0
2008-08-01 02:38:00,78.641,78.662,78.641,78.662,42900000.0
2008-08-01 02:39:00,78.685,78.685,78.655,78.659,41890000.0
2008-08-01 02:40:00,78.664,78.664,78.643,78.651,53530000.0
2008-08-01 02:42:00,78.684,78.684,78.631,78.635,70310000.0
2008-08-01 02:43:00,78.64,78.656,78.64,78.649,99270000.0
2008-08-01 02:44:00,78.656,78.656,78.643,78.649,96290000.0
2008-08-01 02:45:00,78.721,78.721,78.644,78.644,114930000.0
2008-08-01 02:46:00,78.632,78.639,78.63,78.63,104890000.0
2008-08-01 02:47:00,78.619,78.627,78.619,78.619,117410000.0
2008-08-01 02:48:00,78.664,78.664,78.625,78.625,130520000.0
2008-08-01 02:49:00,78.622,78.622,78.614,78.614,3940000.0
2008-08-01 02:50:00,78.618,78.618,78.61,78.61,117150000.0
2008-08-01 02:51:00,78.627,78.635,78.614,78.627,105300000.0
2008-08-01 02:52:00,78.637,78.645,78.633,78.639,117670000.0
2008-08-01 02:53:00,78.645,78.645,78.632,78.637,132820000.0
2008-08-01 02:54:00,78.686,78.686,78.636,78.644,10570000.0
2008-08-01 02:55:00,78.642,78.653,78.642,78.653,5070000.0
2008-08-01 02:56:00,78.646,78.646,78.639,78.64,124970000.0
2008-08-01 02:57:00,78.651,78.651,78.641,78.648,13610000.0
2008-08-01 02:58:00,78.66,78.677,78.66,78.662,107820000.0
2008-08-01 02:59:00,78.666,78.675,78.66,78.66,129730000.0
2008-08-01 03:00:00,78.704,78.704,78.666,78.666,11680000.0
2008-08-01 03:01:00,78.682,78.702,78.677,78.688,113460000.0
2008-08-01 03:02:00,78.68,78.694,78.68,78.687,130740000.0
2008-08-01 03:03:00,78.681,78.698,78.677,78.698,9100000.0
2008-08-01 03:04:00,78.683,78.703,78.683,78.699,11830000.0
2008-08-01 03:05:00,78.679,78.702,78.679,78.702,109300000.0
2008-08-01 03:06:00,78.702,78.702,78.683,78.698,100820000.0
2008-08-01 03:07:00,78.672,78.683,78.662,78.662,112280000.0
2008-08-01 03:08:00,78.65,78.673,78.65,78.658,121880000.0
2008-08-01 03:09:00,78.668,78.668,78.652,78.652,5630000.0
2008-08-01 03:10:00,78.663,78.684,78.663,78.675,111620000.0
2008-08-01 03:11:00,78.668,78.672,78.667,78.667,119540000.0
2008-08-01 03:12:00,78.731,78.731,78.666,78.666,128730000.0
2008-08-01 03:13:00,78.676,78.681,78.676,78.681,3380000.0
2008-08-01 03:14:00,78.678,78.679,78.676,78.678,71890000.0
2008-08-01 03:15:00,78.698,78.698,78.647,78.663,93660000.0
2008-08-01 03:16:00,78.631,78.64,78.617,78.629,99980000.0
2008-08-01 03:17:00,78.623,78.643,78.623,78.63,107420000.0
2008-08-01 03:18:00,78.644,78.644,78.624,78.63,104890000.0
2008-08-01 03:20:00,78.64,78.662,78.64,78.648,122840000.0
2008-08-01 03:21:00,78.653,78.667,78.649,78.651,15470000.0
2008-08-01 03:23:00,78.659,78.67,78.643,78.643,95420000.0
2008-08-01 03:24:00,78.663,78.663,78.633,78.633,102040000.0
2008-08-01 03:25:00,78.631,78.635,78.614,78.635,108980000.0
2008-08-01 03:26:00,78.621,78.634,78.612,78.612,112010000.0
2008-08-01 03:27:00,78.628,78.638,78.615,78.619,121110000.0
2008-08-01 03:28:00,78.625,78.627,78.62,78.627,10890000.0
2008-08-01 03:29:00,78.634,78.637,78.628,78.629,124050000.0
2008-08-01 03:30:00,78.657,78.657,78.624,78.628,10190000.0
2008-08-01 03:33:00,78.641,78.672,78.636,78.658,106870000.0
2008-08-01 03:34:00,78.646,78.662,78.643,78.646,115130000.0
2008-08-01 03:35:00,78.655,78.655,78.649,78.655,127620000.0
2008-08-01 03:36:00,78.664,78.672,78.663,78.667,18810000.0
2008-08-01 03:37:00,78.685,78.693,78.683,78.689,13510000.0
2008-08-01 03:38:00,78.658,78.682,78.65,78.682,127870000.0
2008-08-01 03:39:00,78.684,78.684,78.679,78.679,5640000.0
2008-08-01 03:40:00,78.657,78.674,78.654,78.668,18390000.0
2008-08-01 03:41:00,78.662,78.702,78.662,78.669,118690000.0
2008-08-01 03:42:00,78.688,78.699,78.683,78.683,123240000.0
2008-08-01 03:43:00,78.687,78.687,78.68,78.687,11720000.0
2008-08-01 03:44:00,78.682,78.688,78.681,78.681,102790000.0
2008-08-01 03:45:00,78.713,78.713,78.687,78.689,96960000.0
2008-08-01 03:46:00,78.716,78.718,78.697,78.71,114140000.0
2008-08-01 03:47:00,78.712,78.726,78.69,78.717,126960000.0
2008-08-01 03:48:00,78.723,78.723,78.689,78.703,13740000.0
2008-08-01 03:49:00,78.682,78.72,78.682,78.71,112640000.0
2008-08-01 03:50:00,78.675,78.683,78.671,78.676,135340000.0
2008-08-01 03:51:00,78.692,78.706,78.682,78.706,8490000.0
2008-08-01 03:52:00,78.7,78.702,78.685,78.685,11310000.0
2008-08-01 03:53:00,78.685,78.693,78.68,78.693,121010000.0
2008-08-01 03:54:00,78.769,78.769,78.704,78.705,10180000.0
2008-08-01 03:55:00,78.708,78.715,78.703,78.715,96910000.0
2008-08-01 03:56:00,78.689,78.69,78.686,78.689,115880000.0
2008-08-01 03:57:00,78.715,78.715,78.695,78.706,111670000.0
2008-08-01 03:58:00,78.698,78.702,78.697,78.697,116440000.0
2008-08-01 03:59:00,78.688,78.695,78.686,78.688,119440000.0
2008-08-01 04:00:00,78.707,78.707,78.685,78.687,8690000.0
2008-08-01 04:01:00,78.702,78.702,78.689,78.694,10450000.0
2008-08-01 04:02:00,78.708,78.72,78.703,78.707,117040000.0
2008-08-01 04:03:00,78.73,78.735,78.711,78.72,17910000.0
2008-08-01 04:04:00,78.712,78.74,78.712,78.734,81530000.0
2008-08-01 04:05:00,78.709,78.734,78.709,78.734,74060000.0
2008-08-01 04:06:00,78.733,78.733,78.707,78.71,51270000.0
2008-08-01 04:07:00,78.726,78.734,78.717,78.734,96370000.0
2008-08-01 04:08:00,78.708,78.726,78.708,78.726,65600000.0
2008-08-01 04:09:00,78.747,78.747,78.734,78.734,49660000.0
2008-08-01 04:10:00,78.735,78.735,78.722,78.729,41230000.0
2008-08-01 04:11:00,78.72,78.732,78.714,78.718,44080000.0
2008-08-01 04:12:00,78.751,78.751,78.719,78.721,54270000.0
2008-08-01 04:13:00,78.737,78.737,78.714,78.721,101450000.0
2008-08-01 04:14:00,78.715,78.742,78.715,78.728,65140000.0
2008-08-01 04:15:00,78.748,78.75,78.747,78.749,97030000.0
2008-08-01 04:16:00,78.739,78.741,78.732,78.732,98320000.0
2008-08-01 04:17:00,78.723,78.737,78.723,78.729,112530000.0
2008-08-01 04:18:00,78.743,78.743,78.725,78.728,99870000.0
2008-08-01 04:19:00,78.72,78.742,78.72,78.742,115250000.0
2008-08-01 04:21:00,78.755,78.755,78.742,78.745,15070000.0
2008-08-01 04:22:00,78.721,78.736,78.721,78.736,94740000.0
2008-08-01 04:24:00,78.737,78.742,78.736,78.739,99340000.0
2008-08-01 04:27:00,78.749,78.749,78.746,78.749,93420000.0
2008-08-01 04:30:00,78.75,78.75,78.734,78.743,8450000.0
2008-08-01 04:31:00,78.724,78.735,78.724,78.735,8910000.0
2008-08-01 04:32:00,78.728,78.73,78.726,78.728,109740000.0
2008-08-01 04:33:00,78.747,78.751,78.746,78.748,99470000.0
2008-08-01 04:36:00,78.744,78.744,78.742,78.742,5260000.0
2008-08-01 04:37:00,78.73,78.742,78.723,78.742,13370000.0
2008-08-01 04:38:00,78.738,78.738,78.721,78.722,108180000.0
2008-08-01 04:39:00,78.773,78.773,78.747,78.747,99630000.0
2008-08-01 04:42:00,78.766,78.768,78.766,78.768,4130000.0
2008-08-01 04:43:00,78.73,78.738,78.729,78.73,106100000.0
2008-08-01 04:44:00,78.734,78.736,78.723,78.73,121500000.0
2008-08-01 04:45:00,78.756,78.756,78.747,78.747,129330000.0
2008-08-01 04:48:00,78.758,78.761,78.756,78.758,97480000.0
2008-08-01 04:49:00,78.738,78.742,78.737,78.738,112340000.0
2008-08-01 04:50:00,78.742,78.742,78.721,78.729,128980000.0
2008-08-01 04:51:00,78.748,78.748,78.748,78.748,3190000.0
2008-08-01 04:53:00,78.72,78.734,78.72,78.734,138390000.0
2008-08-01 04:54:00,78.727,78.735,78.714,78.735,20440000.0
2008-08-01 04:55:00,78.702,78.714,78.702,78.714,6210000.0
2008-08-01 04:56:00,78.693,78.716,78.693,78.716,116160000.0
2008-08-01 04:57:00,78.706,78.708,78.703,78.707,129210000.0
2008-08-01 05:00:00,78.712,78.712,78.681,78.681,120920000.0
2008-08-01 05:01:00,78.685,78.695,78.676,78.677,19360000.0
2008-08-01 05:02:00,78.669,78.698,78.669,78.687,124320000.0
2008-08-01 05:03:00,78.697,78.697,78.688,78.688,4140000.0
2008-08-01 05:04:00,78.687,78.699,78.683,78.692,14880000.0
2008-08-01 05:05:00,78.669,78.67,78.666,78.669,111990000.0
2008-08-01 05:06:00,78.687,78.687,78.672,78.678,102620000.0
2008-08-01 05:07:00,78.661,78.682,78.661,78.675,112000000.0
2008-08-01 05:08:00,78.668,78.682,78.668,78.682,127510000.0
2008-08-01 05:09:00,78.697,78.697,78.678,78.678,3940000.0
2008-08-01 05:10:00,78.666,78.666,78.66,78.666,11270000.0
2008-08-01 05:11:00,78.657,78.658,78.653,78.657,121440000.0
2008-08-01 05:12:00,78.68,78.68,78.666,78.666,6240000.0
2008-08-01 05:13:00,78.669,78.682,78.669,78.677,14730000.0
2008-08-01 05:15:00,78.696,78.696,78.664,78.664,8070000.0
2008-08-01 05:16:00,78.672,78.672,78.672,78.672,2820000.0
2008-08-01 05:17:00,78.65,78.673,78.65,78.666,106980000.0
2008-08-01 05:18:00,78.689,78.689,78.649,78.651,135140000.0
2008-08-01 05:19:00,78.645,78.66,78.645,78.651,12400000.0
2008-08-01 05:20:00,78.639,78.663,78.639,78.642,121350000.0
2008-08-01 05:21:00,78.675,78.675,78.646,78.646,11690000.0
2008-08-01 05:22:00,78.64,78.646,78.633,78.635,13330000.0
2008-08-01 05:23:00,78.628,78.636,78.627,78.635,136350000.0
2008-08-01 05:24:00,78.657,78.657,78.657,78.657,2250000.0
2008-08-01 05:25:00,78.63,78.632,78.63,78.632,4320000.0
2008-08-01 05:27:00,78.695,78.695,78.626,78.637,124170000.0
2008-08-01 05:28:00,78.631,78.641,78.623,78.623,14090000.0
2008-08-01 05:29:00,78.628,78.643,78.621,78.629,117370000.0
2008-08-01 05:30:00,78.663,78.663,78.642,78.642,125540000.0
2008-08-01 05:33:00,78.632,78.632,78.617,78.617,5830000.0
2008-08-01 05:34:00,78.618,78.618,78.618,78.618,1320000.0
2008-08-01 05:35:00,78.61,78.618,78.61,78.616,106760000.0
2008-08-01 05:36:00,78.676,78.679,78.674,78.677,124610000.0
2008-08-01 05:39:00,78.619,78.634,78.612,78.634,140260000.0
2008-08-01 05:40:00,78.629,78.637,78.629,78.637,4700000.0
2008-08-01 05:41:00,78.625,78.625,78.612,78.616,123970000.0
2008-08-01 05:42:00,78.623,78.623,78.602,78.602,128060000.0
2008-08-01 05:43:00,78.605,78.605,78.605,78.605,3190000.0
2008-08-01 05:44:00,78.599,78.6,78.596,78.598,92030000.0
2008-08-01 05:45:00,78.625,78.625,78.607,78.611,115790000.0
2008-08-01 05:46:00,78.598,78.602,78.596,78.599,103430000.0
2008-08-01 05:47:00,78.592,78.615,78.592,78.592,110060000.0
2008-08-01 05:48:00,78.647,78.647,78.604,78.612,126250000.0
2008-08-01 05:49:00,78.597,78.601,78.585,78.587,15770000.0
2008-08-01 05:51:00,78.632,78.632,78.591,78.591,11640000.0
2008-08-01 05:52:00,78.587,78.596,78.584,78.588,114580000.0
2008-08-01 05:54:00,78.628,78.628,78.578,78.578,7180000.0
2008-08-01 05:55:00,78.591,78.598,78.589,78.598,91150000.0
2008-08-01 05:56:00,78.581,78.592,78.574,78.574,106460000.0
2008-08-01 05:57:00,78.645,78.645,78.578,78.593,102130000.0
2008-08-01 05:58:00,78.576,78.576,78.57,78.576,114240000.0
2008-08-01 05:59:00,78.569,78.575,78.569,78.575,125190000.0
2008-08-01 06:00:00,78.644,78.644,78.586,78.586,7320000.0
2008-08-01 06:01:00,78.561,78.563,78.561,78.563,2820000.0
2008-08-01 06:02:00,78.577,78.595,78.574,78.595,118490000.0
2008-08-01 06:03:00,78.621,78.621,78.604,78.604,3800000.0
2008-08-01 06:04:00,78.59,78.612,78.587,78.612,16060000.0
2008-08-01 06:05:00,78.608,78.609,78.607,78.608,63850000.0
2008-08-01 06:06:00,78.652,78.652,78.603,78.615,92220000.0
2008-08-01 06:07:00,78.622,78.631,78.615,78.625,90770000.0
2008-08-01 06:08:00,78.637,78.637,78.611,78.632,111230000.0
2008-08-01 06:09:00,78.631,78.642,78.623,78.636,103020000.0
2008-08-01 06:10:00,78.618,78.622,78.616,78.618,112020000.0
2008-08-01 06:11:00,78.636,78.642,78.627,78.642,128070000.0
2008-08-01 06:12:00,78.63,78.636,78.63,78.631,8260000.0
2008-08-01 06:14:00,78.638,78.639,78.63,78.639,105370000.0
2008-08-01 06:15:00,78.729,78.729,78.634,78.634,97400000.0
2008-08-01 06:16:00,78.637,78.637,78.631,78.636,114550000.0
2008-08-01 06:17:00,78.637,78.641,78.622,78.622,125420000.0
2008-08-01 06:18:00,78.643,78.643,78.632,78.635,7890000.0
2008-08-01 06:19:00,78.627,78.627,78.614,78.618,108610000.0
2008-08-01 06:20:00,78.616,78.616,78.61,78.61,78340000.0
2008-08-01 06:21:00,78.633,78.633,78.606,78.614,70200000.0
2008-08-01 06:22:00,78.62,78.629,78.614,78.624,54220000.0
2008-08-01 06:23:00,78.619,78.624,78.613,78.623,94400000.0
2008-08-01 06:24:00,78.634,78.634,78.612,78.612,63780000.0
2008-08-01 06:25:00,78.601,78.612,78.594,78.6,52410000.0
2008-08-01 06:26:00,78.588,78.604,78.588,78.604,38570000.0
2008-08-01 06:27:00,78.602,78.602,78.569,78.569,40630000.0
2008-08-01 06:28:00,78.578,78.582,78.57,78.57,56940000.0
2008-08-01 06:29:00,78.578,78.581,78.561,78.571,100280000.0
2008-08-01 06:30:00,78.583,78.583,78.561,78.561,70590000.0
2008-08-01 06:31:00,78.568,78.58,78.547,78.573,87900000.0
2008-08-01 06:32:00,78.569,78.574,78.551,78.557,85850000.0
2008-08-01 06:33:00,78.587,78.587,78.564,78.576,103600000.0
2008-08-01 06:34:00,78.58,78.58,78.548,78.553,107010000.0
2008-08-01 06:35:00,78.556,78.556,78.536,78.537,119700000.0
2008-08-01 06:36:00,78.55,78.572,78.55,78.559,120580000.0
2008-08-01 06:37:00,78.552,78.561,78.55,78.55,11860000.0
2008-08-01 06:38:00,78.54,78.553,78.516,78.516,105000000.0
2008-08-01 06:39:00,78.531,78.553,78.524,78.53,97980000.0
2008-08-01 06:40:00,78.536,78.551,78.526,78.53,115380000.0
2008-08-01 06:41:00,78.523,78.552,78.523,78.552,120490000.0
2008-08-01 06:42:00,78.562,78.562,78.536,78.543,13880000.0
2008-08-01 06:44:00,78.561,78.566,78.561,78.566,85790000.0
2008-08-01 06:45:00,78.552,78.585,78.552,78.585,111520000.0
2008-08-01 06:46:00,78.561,78.568,78.561,78.567,107740000.0
2008-08-01 06:48:00,78.586,78.588,78.583,78.587,113210000.0
2008-08-01 06:49:00,78.575,78.575,78.574,78.574,3380000.0
2008-08-01 06:50:00,78.556,78.571,78.527,78.554,113670000.0
2008-08-01 06:51:00,78.559,78.559,78.526,78.534,123320000.0
2008-08-01 06:52:00,78.542,78.549,78.535,78.535,10960000.0
2008-08-01 06:53:00,78.549,78.552,78.54,78.547,67210000.0
2008-08-01 06:54:00,78.562,78.563,78.542,78.552,76910000.0
2008-08-01 06:55:00,78.557,78.571,78.542,78.542,72950000.0
2008-08-01 06:56:00,78.551,78.558,78.551,78.558,49730000.0
2008-08-01 06:57:00,78.567,78.567,78.537,78.548,75360000.0
2008-08-01 06:58:00,78.543,78.553,78.537,78.548,110960000.0
2008-08-01 06:59:00,78.538,78.54,78.537,78.539,80180000.0
2008-08-01 07:00:00,78.562,78.562,78.534,78.541,73250000.0
2008-08-01 07:01:00,78.522,78.553,78.522,78.553,54300000.0
2008-08-01 07:02:00,78.547,78.547,78.538,78.538,92580000.0
2008-08-01 07:03:00,78.553,78.553,78.529,78.529,59830000.0
2008-08-01 07:04:00,78.541,78.552,78.532,78.532,53490000.0
2008-08-01 07:05:00,78.544,78.55,78.535,78.54,43760000.0
2008-08-01 07:06:00,78.556,78.556,78.542,78.548,43410000.0
2008-08-01 07:07:00,78.556,78.573,78.555,78.573,56810000.0
2008-08-01 07:08:00,78.571,78.581,78.564,78.575,99960000.0
2008-08-01 07:09:00,78.575,78.579,78.563,78.576,61280000.0
2008-08-01 07:10:00,78.588,78.596,78.583,78.596,84760000.0
2008-08-01 07:11:00,78.596,78.596,78.59,78.591,88570000.0
2008-08-01 07:12:00,78.601,78.613,78.594,78.602,101960000.0
2008-08-01 07:13:00,78.599,78.611,78.597,78.6,96720000.0
2008-08-01 07:14:00,78.58,78.589,78.58,78.586,106140000.0
2008-08-01 07:15:00,78.587,78.588,78.567,78.586,119900000.0
2008-08-01 07:16:00,78.589,78.592,78.585,78.586,9770000.0
2008-08-01 07:17:00,78.574,78.612,78.574,78.598,94500000.0
2008-08-01 07:18:00,78.604,78.604,78.574,78.597,110620000.0
2008-08-01 07:19:00,78.605,78.607,78.6,78.6,93860000.0
2008-08-01 07:20:00,78.614,78.614,78.602,78.608,114860000.0
2008-08-01 07:21:00,78.696,78.696,78.597,78.597,118310000.0
2008-08-01 07:22:00,78.58,78.585,78.58,78.585,4890000.0
2008-08-01 07:23:00,78.582,78.587,78.58,78.58,62490000.0
2008-08-01 07:24:00,78.614,78.614,78.575,78.575,88120000.0
2008-08-01 07:25:00,78.575,78.575,78.56,78.574,91730000.0
2008-08-01 07:26:00,78.568,78.583,78.562,78.568,100640000.0
2008-08-01 07:27:00,78.586,78.586,78.563,78.563,99050000.0
2008-08-01 07:28:00,78.578,78.585,78.572,78.585,118540000.0
2008-08-01 07:29:00,78.558,78.573,78.554,78.573,120690000.0
2008-08-01 07:30:00,78.566,78.566,78.561,78.561,3050000.0
2008-08-01 07:31:00,78.567,78.582,78.566,78.567,76010000.0
2008-08-01 07:32:00,78.559,78.569,78.559,78.561,72620000.0
2008-08-01 07:33:00,78.568,78.57,78.553,78.561,77930000.0
2008-08-01 07:34:00,78.552,78.572,78.552,78.559,79390000.0
2008-08-01 07:35:00,78.54,78.549,78.54,78.548,43810000.0
2008-08-01 07:36:00,78.582,78.582,78.533,78.533,73370000.0
2008-08-01 07:37:00,78.534,78.541,78.516,78.518,110740000.0
2008-08-01 07:38:00,78.504,78.512,78.469,78.489,81150000.0
2008-08-01 07:39:00,78.484,78.485,78.46,78.485,73170000.0
2008-08-01 07:40:00,78.461,78.475,78.457,78.475,57180000.0
2008-08-01 07:41:00,78.474,78.493,78.474,78.493,92700000.0
2008-08-01 07:42:00,78.502,78.509,78.492,78.492,67990000.0
2008-08-01 07:43:00,78.496,78.496,78.483,78.483,52580000.0
2008-08-01 07:44:00,78.492,78.511,78.492,78.506,39560000.0
2008-08-01 07:45:00,78.517,78.519,78.503,78.507,43280000.0
2008-08-01 07:46:00,78.523,78.55,78.517,78.55,51290000.0
2008-08-01 07:47:00,78.553,78.556,78.543,78.543,99850000.0
2008-08-01 07:48:00,78.574,78.574,78.523,78.523,71980000.0
2008-08-01 07:49:00,78.528,78.543,78.515,78.543,87760000.0
2008-08-01 07:50:00,78.523,78.544,78.513,78.513,92150000.0
2008-08-01 07:51:00,78.527,78.527,78.512,78.518,104170000.0
2008-08-01 07:52:00,78.527,78.527,78.52,78.52,95970000.0
2008-08-01 07:53:00,78.537,78.57,78.535,78.535,114660000.0
2008-08-01 07:54:00,78.533,78.538,78.515,78.534,120380000.0
2008-08-01 07:55:00,78.533,78.538,78.505,78.505,15430000.0
2008-08-01 07:56:00,78.519,78.538,78.498,78.519,106910000.0
2008-08-01 07:57:00,78.525,78.526,78.511,78.511,98910000.0
2008-08-01 07:58:00,78.523,78.543,78.523,78.543,111320000.0
2008-08-01 07:59:00,78.529,78.538,78.517,78.529,123700000.0
2008-08-01 08:00:00,78.548,78.57,78.536,78.536,15820000.0
2008-08-01 08:01:00,78.505,78.511,78.481,78.481,58930000.0
2008-08-01 08:02:00,78.491,78.505,78.489,78.489,49160000.0
2008-08-01 08:03:00,78.509,78.509,78.469,78.48,57090000.0
2008-08-01 08:04:00,78.488,78.505,78.482,78.505,97690000.0
2008-08-01 08:05:00,78.502,78.522,78.502,78.516,62640000.0
2008-08-01 08:06:00,78.511,78.511,78.492,78.498,71770000.0
2008-08-01 08:07:00,78.499,78.512,78.493,78.506,70650000.0
2008-08-01 08:08:00,78.525,78.526,78.521,78.522,75090000.0
2008-08-01 08:09:00,78.545,78.553,78.528,78.538,72330000.0
2008-08-01 08:10:00,78.528,78.53,78.526,78.528,46730000.0
2008-08-01 08:11:00,78.54,78.553,78.534,78.539,76620000.0
2008-08-01 08:12:00,78.532,78.551,78.525,78.545,109660000.0
2008-08-01 08:13:00,78.542,78.552,78.532,78.548,83070000.0
2008-08-01 08:15:00,78.535,78.535,78.525,78.534,51970000.0
2008-08-01 08:16:00,78.527,78.53,78.526,78.526,87810000.0
2008-08-01 08:17:00,78.54,78.552,78.536,78.552,56770000.0
2008-08-01 08:18:00,78.554,78.554,78.526,78.53,51510000.0
2008-08-01 08:19:00,78.522,78.535,78.522,78.527,40060000.0
2008-08-01 08:20:00,78.542,78.542,78.513,78.52,44440000.0
2008-08-01 08:21:00,78.527,78.529,78.499,78.499,51900000.0
2008-08-01 08:22:00,78.505,78.511,78.484,78.491,96660000.0
2008-08-01 08:23:00,78.512,78.522,78.508,78.518,66580000.0
2008-08-01 08:24:00,78.515,78.52,78.493,78.508,93660000.0
2008-08-01 08:25:00,78.517,78.517,78.509,78.516,84490000.0
2008-08-01 08:26:00,78.513,78.518,78.512,78.512,105880000.0
2008-08-01 08:27:00,78.528,78.531,78.526,78.528,97240000.0
2008-08-01 08:28:00,78.517,78.517,78.51,78.516,111660000.0
2008-08-01 08:29:00,78.512,78.521,78.512,78.517,119930000.0
2008-08-01 08:30:00,78.532,78.537,78.518,78.518,8260000.0
2008-08-01 08:31:00,78.501,78.521,78.495,78.495,152970000.0
2008-08-01 08:32:00,78.494,78.494,78.47,78.48,120140000.0
2008-08-01 08:33:00,78.479,78.479,78.461,78.467,108880000.0
2008-08-01 08:34:00,78.482,78.522,78.482,78.514,63810000.0
2008-08-01 08:35:00,78.501,78.511,78.467,78.475,102480000.0
2008-08-01 08:36:00,78.483,78.494,78.457,78.469,66780000.0
2008-08-01 08:37:00,78.468,78.485,78.457,78.485,87800000.0
2008-08-01 08:38:00,78.478,78.483,78.464,78.464,69100000.0
2008-08-01 08:39:00,78.467,78.475,78.455,78.475,45050000.0
2008-08-01 08:40:00,78.467,78.478,78.455,78.475,68070000.0
2008-08-01 08:41:00,78.465,78.468,78.455,78.468,61820000.0
2008-08-01 08:42:00,78.462,78.479,78.456,78.459,115820000.0
2008-08-01 08:43:00,78.47,78.487,78.454,78.464,91010000.0
2008-08-01 08:44:00,78.472,78.472,78.41,78.42,95680000.0
2008-08-01 08:45:00,78.431,78.431,78.403,78.427,78870000.0
2008-08-01 08:46:00,78.397,78.42,78.391,78.407,85280000.0
2008-08-01 08:47:00,78.393,78.393,78.371,78.371,57950000.0
2008-08-01 08:48:00,78.409,78.409,78.363,78.373,44510000.0
2008-08-01 08:49:00,78.381,78.403,78.376,78.403,62290000.0
2008-08-01 08:50:00,78.407,78.413,78.393,78.406,102160000.0
2008-08-01 08:51:00,78.404,78.412,78.39,78.407,63420000.0
2008-08-01 08:52:00,78.411,78.411,78.387,78.391,67470000.0
2008-08-01 08:53:00,78.396,78.398,78.369,78.378,71820000.0
2008-08-01 08:54:00,78.398,78.413,78.385,78.413,74650000.0
2008-08-01 08:55:00,78.39,78.414,78.39,78.398,75000000.0
2008-08-01 08:56:00,78.407,78.407,78.393,78.398,43910000.0
2008-08-01 08:57:00,78.414,78.414,78.394,78.406,78380000.0
2008-08-01 08:58:00,78.391,78.425,78.391,78.425,105300000.0
2008-08-01 08:59:00,78.402,78.425,78.402,78.425,81340000.0
2008-08-01 09:00:00,78.448,78.448,78.408,78.417,72630000.0
2008-08-01 09:01:00,78.424,78.424,78.405,78.416,52280000.0
2008-08-01 09:02:00,78.414,78.449,78.411,78.442,90600000.0
2008-08-01 09:03:00,78.465,78.465,78.435,78.44,60230000.0
2008-08-01 09:04:00,78.419,78.421,78.391,78.391,47580000.0
2008-08-01 09:05:00,78.406,78.41,78.356,78.356,36650000.0
2008-08-01 09:06:00,78.363,78.363,78.334,78.339,46230000.0
2008-08-01 09:07:00,78.331,78.363,78.331,78.363,55110000.0
2008-08-01 09:08:00,78.357,78.357,78.34,78.347,101570000.0
2008-08-01 09:09:00,78.356,78.356,78.331,78.339,66380000.0
2008-08-01 09:10:00,78.344,78.36,78.317,78.328,96460000.0
2008-08-01 09:11:00,78.313,78.329,78.313,78.32,82800000.0
2008-08-01 09:12:00,78.35,78.374,78.331,78.365,104970000.0
2008-08-01 09:13:00,78.387,78.39,78.363,78.363,89750000.0
2008-08-01 09:14:00,78.368,78.381,78.354,78.376,102930000.0
2008-08-01 09:15:00,78.391,78.392,78.372,78.372,113640000.0
2008-08-01 09:16:00,78.389,78.389,78.378,78.379,11650000.0
2008-08-01 09:17:00,78.368,78.381,78.363,78.375,41710000.0
2008-08-01 09:18:00,78.378,78.393,78.356,78.393,44510000.0
2008-08-01 09:19:00,78.388,78.418,78.382,78.382,53050000.0
2008-08-01 09:20:00,78.371,78.38,78.362,78.362,100820000.0
2008-08-01 09:21:00,78.385,78.387,78.366,78.387,71490000.0
2008-08-01 09:22:00,78.377,78.382,78.363,78.369,92100000.0
2008-08-01 09:23:00,78.381,78.392,78.372,78.388,91480000.0
2008-08-01 09:24:00,78.389,78.389,78.367,78.374,103570000.0
2008-08-01 09:25:00,78.363,78.391,78.363,78.378,99410000.0
2008-08-01 09:26:00,78.385,78.385,78.355,78.357,105880000.0
2008-08-01 09:27:00,78.385,78.39,78.371,78.385,120390000.0
2008-08-01 09:28:00,78.367,78.38,78.358,78.365,20120000.0
2008-08-01 09:29:00,78.384,78.384,78.364,78.367,90780000.0
2008-08-01 09:30:00,78.374,78.384,78.363,78.368,57660000.0
2008-08-01 09:31:00,78.384,78.384,78.36,78.368,37610000.0
2008-08-01 09:32:00,78.392,78.392,78.371,78.377,72720000.0
2008-08-01 09:33:00,78.392,78.392,78.365,78.378,66370000.0
2008-08-01 09:34:00,78.383,78.383,78.361,78.369,78790000.0
2008-08-01 09:35:00,78.373,78.394,78.373,78.381,34210000.0
2008-08-01 09:36:00,78.392,78.392,78.373,78.386,103630000.0
2008-08-01 09:37:00,78.38,78.391,78.375,78.377,108140000.0
2008-08-01 09:38:00,78.384,78.39,78.375,78.384,95010000.0
2008-08-01 09:39:00,78.403,78.403,78.38,78.38,54850000.0
2008-08-01 09:40:00,78.389,78.412,78.382,78.399,94820000.0
2008-08-01 09:41:00,78.406,78.423,78.4,78.423,93870000.0
2008-08-01 09:42:00,78.409,78.424,78.403,78.417,64910000.0
2008-08-01 09:43:00,78.412,78.425,78.405,78.425,44590000.0
2008-08-01 09:44:00,78.412,78.43,78.407,78.417,31180000.0
2008-08-01 09:45:00,78.424,78.424,78.386,78.386,24710000.0
2008-08-01 09:46:00,78.395,78.406,78.388,78.397,18300000.0
2008-08-01 09:47:00,78.404,78.404,78.386,78.388,50100000.0
2008-08-01 09:48:00,78.413,78.415,78.386,78.415,50010000.0
2008-08-01 09:49:00,78.394,78.413,78.394,78.409,59910000.0
2008-08-01 09:50:00,78.401,78.432,78.401,78.412,92410000.0
2008-08-01 09:51:00,78.41,78.423,78.41,78.418,47360000.0
2008-08-01 09:52:00,78.408,78.413,78.403,78.407,34050000.0
2008-08-01 09:53:00,78.402,78.422,78.401,78.401,62060000.0
2008-08-01 09:54:00,78.422,78.422,78.392,78.392,59130000.0
2008-08-01 09:55:00,78.404,78.418,78.404,78.416,92980000.0
2008-08-01 09:56:00,78.391,78.417,78.391,78.407,70940000.0
2008-08-01 09:57:00,78.424,78.424,78.404,78.416,99820000.0
2008-08-01 09:58:00,78.406,78.415,78.406,78.408,130880000.0
2008-08-01 09:59:00,78.414,78.414,78.406,78.406,49670000.0
2008-08-01 10:00:00,78.44,78.44,78.408,78.42,39030000.0
2008-08-01 10:01:00,78.411,78.433,78.411,78.425,41420000.0
2008-08-01 10:02:00,78.425,78.433,78.414,78.427,39610000.0
2008-08-01 10:03:00,78.427,78.432,78.41,78.41,35540000.0
2008-08-01 10:04:00,78.411,78.411,78.401,78.405,11490000.0
2008-08-01 10:05:00,78.421,78.451,78.418,78.451,34640000.0
2008-08-01 10:06:00,78.444,78.444,78.433,78.439,73920000.0
2008-08-01 10:07:00,78.451,78.481,78.446,78.449,42160000.0
2008-08-01 10:08:00,78.463,78.493,78.463,78.478,56630000.0
2008-08-01 10:09:00,78.478,78.491,78.475,78.479,48690000.0
2008-08-01 10:10:00,78.492,78.505,78.492,78.498,45710000.0
2008-08-01 10:11:00,78.498,78.505,78.49,78.498,63470000.0
2008-08-01 10:12:00,78.511,78.511,78.485,78.489,87940000.0
2008-08-01 10:13:00,78.498,78.52,78.493,78.52,53560000.0
2008-08-01 10:14:00,78.5,78.521,78.5,78.509,57910000.0
2008-08-01 10:15:00,78.508,78.508,78.486,78.487,43420000.0
2008-08-01 10:16:00,78.484,78.508,78.484,78.496,18220000.0
2008-08-01 10:17:00,78.504,78.512,78.483,78.483,41760000.0
2008-08-01 10:18:00,78.513,78.513,78.475,78.488,99430000.0
2008-08-01 10:19:00,78.478,78.494,78.472,78.478,31550000.0
2008-08-01 10:20:00,78.487,78.487,78.481,78.481,43890000.0
2008-08-01 10:21:00,78.505,78.505,78.485,78.49,98730000.0
2008-08-01 10:22:00,78.478,78.485,78.473,78.477,82220000.0
2008-08-01 10:23:00,78.494,78.494,78.466,78.466,24910000.0
2008-08-01 10:24:00,78.479,78.492,78.472,78.472,36770000.0
2008-08-01 10:25:00,78.461,78.482,78.461,78.475,47270000.0
2008-08-01 10:26:00,78.486,78.486,78.477,78.479,110430000.0
2008-08-01 10:27:00,78.474,78.484,78.467,78.474,79760000.0
2008-08-01 10:28:00,78.484,78.484,78.466,78.469,73700000.0
2008-08-01 10:29:00,78.462,78.471,78.462,78.466,53390000.0
2008-08-01 10:30:00,78.476,78.483,78.464,78.483,58740000.0
2008-08-01 10:31:00,78.477,78.492,78.468,78.468,100960000.0
2008-08-01 10:32:00,78.462,78.48,78.462,78.468,65380000.0
2008-08-01 10:33:00,78.488,78.493,78.464,78.493,78550000.0
2008-08-01 10:34:00,78.488,78.494,78.474,78.474,93410000.0
2008-08-01 10:35:00,78.476,78.484,78.462,78.484,122830000.0
2008-08-01 10:36:00,78.486,78.491,78.474,78.479,89390000.0
2008-08-01 10:37:00,78.473,78.493,78.473,78.493,73130000.0
2008-08-01 10:38:00,78.49,78.492,78.473,78.492,94560000.0
2008-08-01 10:39:00,78.491,78.491,78.481,78.485,71450000.0
2008-08-01 10:40:00,78.51,78.51,78.493,78.501,102710000.0
2008-08-01 10:41:00,78.491,78.497,78.491,78.497,81170000.0
2008-08-01 10:42:00,78.506,78.506,78.492,78.492,60090000.0
2008-08-01 10:43:00,78.496,78.504,78.49,78.496,92720000.0
2008-08-01 10:44:00,78.506,78.506,78.5,78.5,83170000.0
2008-08-01 10:45:00,78.522,78.524,78.507,78.509,69120000.0
2008-08-01 10:46:00,78.502,78.511,78.493,78.5,77080000.0
2008-08-01 10:47:00,78.498,78.51,78.493,78.5,81920000.0
2008-08-01 10:48:00,78.504,78.504,78.474,78.496,77930000.0
2008-08-01 10:49:00,78.488,78.493,78.471,78.471,68830000.0
2008-08-01 10:50:00,78.462,78.485,78.462,78.485,85250000.0
2008-08-01 10:51:00,78.479,78.493,78.463,78.463,107270000.0
2008-08-01 10:52:00,78.479,78.496,78.473,78.485,125770000.0
2008-08-01 10:53:00,78.498,78.498,78.481,78.481,89880000.0
2008-08-01 10:54:00,78.486,78.496,78.477,78.496,71130000.0
2008-08-01 10:55:00,78.47,78.493,78.47,78.478,83170000.0
2008-08-01 10:56:00,78.471,78.486,78.471,78.486,93160000.0
2008-08-01 10:57:00,78.496,78.496,78.48,78.48,72160000.0
2008-08-01 10:58:00,78.491,78.514,78.491,78.514,24080000.0
2008-08-01 10:59:00,78.489,78.498,78.489,78.491,69590000.0
2008-08-01 11:00:00,78.513,78.513,78.486,78.491,58310000.0
2008-08-01 11:01:00,78.5,78.51,78.493,78.502,83060000.0
2008-08-01 11:02:00,78.503,78.525,78.503,78.508,98500000.0
2008-08-01 11:03:00,78.515,78.515,78.5,78.5,98870000.0
2008-08-01 11:04:00,78.508,78.521,78.502,78.521,55870000.0
2008-08-01 11:05:00,78.502,78.521,78.502,78.511,57570000.0
2008-08-01 11:06:00,78.532,78.532,78.511,78.511,86300000.0
2008-08-01 11:07:00,78.517,78.52,78.505,78.509,65490000.0
2008-08-01 11:08:00,78.498,78.514,78.498,78.508,39000000.0
2008-08-01 11:09:00,78.533,78.555,78.516,78.555,86110000.0
2008-08-01 11:10:00,78.548,78.556,78.547,78.548,51550000.0
2008-08-01 11:11:00,78.542,78.547,78.541,78.547,74690000.0
2008-08-01 11:12:00,78.581,78.581,78.537,78.551,69840000.0
2008-08-01 11:13:00,78.546,78.573,78.546,78.551,36700000.0
2008-08-01 11:14:00,78.561,78.583,78.558,78.56,76810000.0
2008-08-01 11:15:00,78.583,78.583,78.554,78.572,57490000.0
2008-08-01 11:16:00,78.546,78.549,78.534,78.543,42190000.0
2008-08-01 11:17:00,78.539,78.545,78.538,78.538,43220000.0
2008-08-01 11:18:00,78.562,78.562,78.524,78.548,93120000.0
2008-08-01 11:19:00,78.54,78.555,78.54,78.555,95730000.0
2008-08-01 11:20:00,78.544,78.545,78.53,78.53,131180000.0
2008-08-01 11:21:00,78.541,78.556,78.541,78.556,78340000.0
2008-08-01 11:22:00,78.551,78.557,78.551,78.557,63580000.0
2008-08-01 11:23:00,78.548,78.553,78.534,78.534,28680000.0
2008-08-01 11:24:00,78.545,78.545,78.513,78.513,47830000.0
2008-08-01 11:25:00,78.519,78.527,78.519,78.527,56490000.0
2008-08-01 11:26:00,78.524,78.551,78.524,78.537,124980000.0
2008-08-01 11:27:00,78.545,78.552,78.539,78.539,57400000.0
2008-08-01 11:28:00,78.545,78.548,78.54,78.54,40560000.0
2008-08-01 11:29:00,78.553,78.553,78.52,78.52,35150000.0
2008-08-01 11:30:00,78.542,78.55,78.531,78.532,15680000.0
2008-08-01 11:31:00,78.534,78.534,78.52,78.52,74740000.0
2008-08-01 11:32:00,78.526,78.527,78.519,78.519,54510000.0
2008-08-01 11:33:00,78.527,78.527,78.511,78.518,108260000.0
2008-08-01 11:34:00,78.509,78.516,78.509,78.516,119620000.0
2008-08-01 11:35:00,78.532,78.546,78.532,78.546,61160000.0
2008-08-01 11:36:00,78.538,78.543,78.527,78.527,110860000.0
2008-08-01 11:37:00,78.536,78.537,78.531,78.531,90780000.0
2008-08-01 11:38:00,78.539,78.543,78.525,78.53,94930000.0
2008-08-01 11:39:00,78.581,78.581,78.541,78.541,51800000.0
2008-08-01 11:40:00,78.532,78.55,78.53,78.53,40330000.0
2008-08-01 11:41:00,78.546,78.549,78.535,78.546,28210000.0
2008-08-01 11:42:00,78.546,78.546,78.525,78.528,41930000.0
2008-08-01 11:43:00,78.536,78.537,78.531,78.537,31450000.0
2008-08-01 11:44:00,78.555,78.555,78.531,78.54,29750000.0
2008-08-01 11:45:00,78.573,78.573,78.538,78.544,47230000.0
2008-08-01 11:46:00,78.559,78.565,78.553,78.565,85570000.0
2008-08-01 11:47:00,78.549,78.555,78.544,78.547,99380000.0
2008-08-01 11:48:00,78.563,78.563,78.519,78.52,64090000.0
2008-08-01 11:49:00,78.505,78.516,78.503,78.508,74530000.0
2008-08-01 11:50:00,78.517,78.517,78.492,78.507,109590000.0
2008-08-01 11:51:00,78.505,78.53,78.505,78.517,107250000.0
2008-08-01 11:52:00,78.503,78.525,78.502,78.525,153110000.0
2008-08-01 11:53:00,78.519,78.523,78.51,78.515,112770000.0
2008-08-01 11:54:00,78.517,78.517,78.508,78.51,101690000.0
2008-08-01 11:55:00,78.517,78.526,78.503,78.516,65220000.0
2008-08-01 11:56:00,78.521,78.525,78.513,78.519,89990000.0
2008-08-01 11:57:00,78.517,78.52,78.506,78.509,69280000.0
2008-08-01 11:58:00,78.498,78.511,78.498,78.506,80010000.0
2008-08-01 11:59:00,78.517,78.526,78.512,78.512,69780000.0
2008-08-01 12:00:00,78.518,78.526,78.512,78.526,42350000.0
2008-08-01 12:01:00,78.515,78.515,78.508,78.508,65050000.0
2008-08-01 12:02:00,78.517,78.521,78.503,78.507,60160000.0
2008-08-01 12:03:00,78.562,78.562,78.528,78.547,123270000.0
2008-08-01 12:04:00,78.541,78.552,78.531,78.547,92260000.0
2008-08-01 12:05:00,78.55,78.556,78.549,78.556,94270000.0
2008-08-01 12:06:00,78.566,78.566,78.55,78.55,82770000.0
2008-08-01 12:07:00,78.558,78.564,78.551,78.557,83260000.0
2008-08-01 12:08:00,78.552,78.58,78.552,78.562,60090000.0
2008-08-01 12:09:00,78.592,78.592,78.555,78.56,58930000.0
2008-08-01 12:10:00,78.557,78.572,78.554,78.561,59630000.0
2008-08-01 12:11:00,78.558,78.566,78.553,78.566,90730000.0
2008-08-01 12:12:00,78.56,78.586,78.56,78.586,67660000.0
2008-08-01 12:13:00,78.56,78.572,78.56,78.561,72040000.0
2008-08-01 12:14:00,78.552,78.574,78.552,78.574,68670000.0
2008-08-01 12:15:00,78.565,78.582,78.555,78.561,71740000.0
2008-08-01 12:16:00,78.539,78.547,78.539,78.546,69720000.0
2008-08-01 12:17:00,78.538,78.54,78.536,78.538,41590000.0
2008-08-01 12:18:00,78.555,78.557,78.548,78.548,75370000.0
2008-08-01 12:19:00,78.541,78.555,78.541,78.552,102540000.0
2008-08-01 12:20:00,78.548,78.552,78.535,78.539,71800000.0
2008-08-01 12:21:00,78.548,78.556,78.542,78.556,71080000.0
2008-08-01 12:22:00,78.55,78.562,78.546,78.547,52210000.0
2008-08-01 12:23:00,78.558,78.564,78.548,78.548,90340000.0
2008-08-01 12:24:00,78.56,78.572,78.551,78.558,64700000.0
2008-08-01 12:25:00,78.562,78.562,78.507,78.507,52880000.0
2008-08-01 12:26:00,78.504,78.517,78.485,78.491,38110000.0
2008-08-01 12:27:00,78.502,78.515,78.502,78.506,38750000.0
2008-08-01 12:28:00,78.504,78.523,78.504,78.523,50520000.0
2008-08-01 12:29:00,78.524,78.533,78.515,78.529,100270000.0
2008-08-01 12:30:00,78.544,78.544,78.521,78.528,65090000.0
2008-08-01 12:31:00,78.536,78.539,78.531,78.532,88130000.0
2008-08-01 12:33:00,78.536,78.536,78.517,78.521,96980000.0
2008-08-01 12:34:00,78.51,78.517,78.509,78.51,91590000.0
2008-08-01 12:35:00,78.519,78.522,78.503,78.509,102460000.0
2008-08-01 12:36:00,78.514,78.514,78.493,78.497,110000000.0
2008-08-01 12:37:00,78.51,78.514,78.508,78.508,11830000.0
2008-08-01 12:38:00,78.514,78.525,78.505,78.525,27450000.0
2008-08-01 12:39:00,78.515,78.517,78.509,78.517,40460000.0
2008-08-01 12:40:00,78.539,78.554,78.534,78.554,28950000.0
2008-08-01 12:41:00,78.548,78.548,78.54,78.547,31450000.0
2008-08-01 12:42:00,78.561,78.561,78.543,78.548,51390000.0
2008-08-01 12:43:00,78.546,78.553,78.53,78.543,75010000.0
2008-08-01 12:44:00,78.539,78.554,78.527,78.554,95690000.0
2008-08-01 12:45:00,78.55,78.55,78.52,78.52,63930000.0
2008-08-01 12:46:00,78.536,78.539,78.53,78.531,79640000.0
2008-08-01 12:47:00,78.514,78.544,78.514,78.52,107340000.0
2008-08-01 12:48:00,78.539,78.543,78.524,78.543,101380000.0
2008-08-01 12:49:00,78.511,78.523,78.511,78.519,154960000.0
2008-08-01 12:51:00,78.557,78.557,78.515,78.523,97900000.0
2008-08-01 12:52:00,78.507,78.515,78.507,78.515,64370000.0
2008-08-01 12:53:00,78.51,78.517,78.51,78.51,93600000.0
2008-08-01 12:54:00,78.532,78.532,78.512,78.512,67300000.0
2008-08-01 12:55:00,78.517,78.518,78.509,78.51,81260000.0
2008-08-01 12:56:00,78.515,78.516,78.509,78.509,63610000.0
2008-08-01 12:57:00,78.538,78.539,78.535,78.538,46300000.0
2008-08-01 12:58:00,78.52,78.525,78.514,78.517,61250000.0
2008-08-01 12:59:00,78.524,78.526,78.519,78.519,63610000.0
2008-08-01 13:00:00,78.522,78.522,78.48,78.488,132300000.0
2008-08-01 13:01:00,78.506,78.512,78.485,78.512,92660000.0
2008-08-01 13:02:00,78.523,78.523,78.497,78.501,93900000.0
2008-08-01 13:03:00,78.512,78.512,78.464,78.464,79720000.0
2008-08-01 13:04:00,78.471,78.481,78.462,78.478,78640000.0
2008-08-01 13:05:00,78.484,78.484,78.457,78.468,61400000.0
2008-08-01 13:06:00,78.462,78.462,78.417,78.433,46510000.0
2008-08-01 13:07:00,78.417,78.425,78.411,78.425,59860000.0
2008-08-01 13:08:00,78.422,78.435,78.422,78.428,91950000.0
2008-08-01 13:09:00,78.431,78.45,78.426,78.427,64030000.0
2008-08-01 13:10:00,78.416,78.424,78.412,78.418,64550000.0
2008-08-01 13:11:00,78.433,78.465,78.418,78.465,64720000.0
2008-08-01 13:12:00,78.475,78.481,78.456,78.461,69960000.0
2008-08-01 13:13:00,78.446,78.447,78.438,78.438,73600000.0
2008-08-01 13:14:00,78.444,78.45,78.417,78.421,42700000.0
2008-08-01 13:15:00,78.436,78.453,78.417,78.43,75080000.0
2008-08-01 13:16:00,78.434,78.434,78.396,78.4,109430000.0
2008-08-01 13:17:00,78.425,78.425,78.411,78.411,80670000.0
2008-08-01 13:18:00,78.433,78.433,78.415,78.427,69080000.0
2008-08-01 13:19:00,78.411,78.434,78.411,78.426,53060000.0
2008-08-01 13:20:00,78.421,78.428,78.421,78.425,85410000.0
2008-08-01 13:21:00,78.445,78.454,78.426,78.437,60260000.0
2008-08-01 13:22:00,78.449,78.45,78.423,78.423,46510000.0
2008-08-01 13:23:00,78.427,78.427,78.411,78.411,36280000.0
2008-08-01 13:24:00,78.434,78.434,78.402,78.402,46010000.0
2008-08-01 13:25:00,78.406,78.406,78.398,78.398,52010000.0
2008-08-01 13:26:00,78.408,78.408,78.391,78.391,87920000.0
2008-08-01 13:27:00,78.407,78.415,78.403,78.403,68740000.0
2008-08-01 13:28:00,78.405,78.405,78.392,78.397,87710000.0
2008-08-01 13:29:00,78.39,78.398,78.39,78.396,88480000.0
2008-08-01 13:30:00,78.401,78.415,78.395,78.415,107310000.0
2008-08-01 13:31:00,78.408,78.421,78.403,78.403,97640000.0
2008-08-01 13:32:00,78.407,78.409,78.398,78.399,109170000.0
2008-08-01 13:33:00,78.41,78.424,78.41,78.424,118300000.0
2008-08-01 13:34:00,78.423,78.434,78.423,78.434,8260000.0
2008-08-01 13:35:00,78.452,78.452,78.422,78.429,112900000.0
2008-08-01 13:36:00,78.436,78.436,78.403,78.416,104800000.0
2008-08-01 13:37:00,78.407,78.415,78.401,78.401,65900000.0
2008-08-01 13:38:00,78.408,78.41,78.407,78.408,86630000.0
2008-08-01 13:39:00,78.415,78.425,78.404,78.425,69690000.0
2008-08-01 13:40:00,78.415,78.415,78.394,78.406,78270000.0
2008-08-01 13:41:00,78.413,78.413,78.395,78.41,63160000.0
2008-08-01 13:42:00,78.404,78.414,78.394,78.4,42340000.0
2008-08-01 13:43:00,78.378,78.384,78.374,78.379,59420000.0
2008-08-01 13:44:00,78.395,78.396,78.382,78.382,63100000.0
2008-08-01 13:45:00,78.388,78.394,78.374,78.378,117470000.0
2008-08-01 13:46:00,78.395,78.396,78.388,78.394,93650000.0
2008-08-01 13:47:00,78.387,78.394,78.382,78.387,92690000.0
2008-08-01 13:48:00,78.399,78.4,78.397,78.399,82020000.0
2008-08-01 13:49:00,78.401,78.41,78.395,78.408,82400000.0
2008-08-01 13:50:00,78.397,78.414,78.39,78.39,59400000.0
2008-08-01 13:51:00,78.396,78.396,78.39,78.39,44950000.0
2008-08-01 13:52:00,78.399,78.414,78.396,78.414,59130000.0
2008-08-01 13:53:00,78.407,78.412,78.394,78.399,91500000.0
2008-08-01 13:54:00,78.424,78.424,78.404,78.406,63640000.0
2008-08-01 13:55:00,78.403,78.422,78.403,78.416,71740000.0
2008-08-01 13:56:00,78.426,78.426,78.419,78.419,67900000.0
2008-08-01 13:57:00,78.442,78.442,78.421,78.432,72070000.0
2008-08-01 13:58:00,78.433,78.433,78.411,78.411,77660000.0
2008-08-01 13:59:00,78.417,78.423,78.403,78.418,46360000.0
2008-08-01 14:00:00,78.417,78.426,78.412,78.426,71890000.0
2008-08-01 14:01:00,78.423,78.436,78.423,78.423,107590000.0
2008-08-01 14:02:00,78.423,78.423,78.406,78.412,76560000.0
2008-08-01 14:03:00,78.422,78.422,78.405,78.411,68150000.0
2008-08-01 14:04:00,78.419,78.423,78.413,78.418,51180000.0
2008-08-01 14:05:00,78.413,78.445,78.413,78.445,89510000.0
2008-08-01 14:06:00,78.467,78.47,78.466,78.468,58810000.0
2008-08-01 14:07:00,78.451,78.466,78.451,78.466,53600000.0
2008-08-01 14:08:00,78.453,78.466,78.453,78.457,38530000.0
2008-08-01 14:09:00,78.47,78.481,78.453,78.459,38840000.0
2008-08-01 14:10:00,78.441,78.453,78.441,78.447,45930000.0
2008-08-01 14:11:00,78.443,78.478,78.443,78.466,97330000.0
2008-08-01 14:12:00,78.478,78.496,78.465,78.486,65750000.0
2008-08-01 14:13:00,78.48,78.495,78.48,78.489,86780000.0
2008-08-01 14:14:00,78.495,78.511,78.472,78.472,88580000.0
2008-08-01 14:15:00,78.487,78.487,78.402,78.405,103650000.0
2008-08-01 14:16:00,78.396,78.398,78.376,78.383,110480000.0
2008-08-01 14:17:00,78.395,78.405,78.385,78.405,110930000.0
2008-08-01 14:18:00,78.404,78.404,78.383,78.395,118730000.0
2008-08-01 14:19:00,78.389,78.409,78.389,78.406,10710000.0
2008-08-01 14:20:00,78.414,78.414,78.392,78.404,53610000.0
2008-08-01 14:21:00,78.414,78.414,78.403,78.408,45160000.0
2008-08-01 14:22:00,78.389,78.418,78.389,78.415,57360000.0
2008-08-01 14:23:00,78.426,78.426,78.419,78.42,90750000.0
2008-08-01 14:24:00,78.418,78.419,78.416,78.416,62890000.0
2008-08-01 14:25:00,78.399,78.406,78.399,78.406,66400000.0
2008-08-01 14:26:00,78.424,78.424,78.405,78.419,68060000.0
2008-08-01 14:27:00,78.404,78.417,78.373,78.373,72820000.0
2008-08-01 14:28:00,78.365,78.442,78.361,78.422,70380000.0
2008-08-01 14:29:00,78.445,78.449,78.378,78.407,41980000.0
2008-08-01 14:30:00,78.354,78.611,78.354,78.47,79590000.0
2008-08-01 14:31:00,78.422,78.423,78.284,78.414,107100000.0
2008-08-01 14:32:00,78.437,78.573,78.437,78.573,78780000.0
2008-08-01 14:33:00,78.592,78.612,78.585,78.585,73700000.0
2008-08-01 14:34:00,78.583,78.583,78.438,78.562,50790000.0
2008-08-01 14:35:00,78.544,78.544,78.47,78.508,87600000.0
2008-08-01 14:36:00,78.507,78.569,78.507,78.513,59530000.0
2008-08-01 14:37:00,78.503,78.507,78.432,78.496,48020000.0
2008-08-01 14:38:00,78.486,78.512,78.439,78.439,36490000.0
2008-08-01 14:39:00,78.437,78.524,78.437,78.483,43150000.0
2008-08-01 14:40:00,78.462,78.462,78.375,78.375,48640000.0
2008-08-01 14:41:00,78.357,78.403,78.357,78.385,95100000.0
2008-08-01 14:42:00,78.392,78.428,78.367,78.403,68060000.0
2008-08-01 14:43:00,78.398,78.437,78.374,78.388,88410000.0
2008-08-01 14:44:00,78.358,78.416,78.347,78.392,92060000.0
2008-08-01 14:45:00,78.419,78.426,78.379,78.4,100010000.0
2008-08-01 14:46:00,78.4,78.443,78.4,78.41,96140000.0
2008-08-01 14:47:00,78.413,78.456,78.413,78.436,106020000.0
2008-08-01 14:48:00,78.44,78.467,78.436,78.449,115110000.0
2008-08-01 14:49:00,78.474,78.474,78.438,78.44,7380000.0
2008-08-01 14:50:00,78.468,78.498,78.448,78.476,129110000.0
2008-08-01 14:51:00,78.484,78.519,78.458,78.465,59040000.0
2008-08-01 14:52:00,78.446,78.468,78.427,78.458,35100000.0
2008-08-01 14:53:00,78.424,78.448,78.387,78.392,31960000.0
2008-08-01 14:54:00,78.404,78.406,78.371,78.371,19610000.0
2008-08-01 14:55:00,78.386,78.399,78.374,78.381,68720000.0
2008-08-01 14:56:00,78.379,78.413,78.368,78.368,53840000.0
2008-08-01 14:57:00,78.398,78.403,78.366,78.372,115930000.0
2008-08-01 14:58:00,78.379,78.398,78.366,78.393,108900000.0
2008-08-01 14:59:00,78.384,78.411,78.37,78.411,65470000.0
2008-08-01 15:00:00,78.423,78.428,78.385,78.423,122130000.0
2008-08-01 15:01:00,78.42,78.448,78.398,78.414,92290000.0
2008-08-01 15:02:00,78.419,78.439,78.406,78.418,94400000.0
2008-08-01 15:03:00,78.451,78.451,78.408,78.426,48580000.0
2008-08-01 15:04:00,78.406,78.427,78.397,78.424,42270000.0
2008-08-01 15:05:00,78.416,78.431,78.397,78.397,29540000.0
2008-08-01 15:06:00,78.469,78.469,78.375,78.375,44950000.0
2008-08-01 15:07:00,78.385,78.446,78.385,78.385,31810000.0
2008-08-01 15:08:00,78.374,78.41,78.374,78.406,29380000.0
2008-08-01 15:09:00,78.427,78.432,78.397,78.417,51050000.0
2008-08-01 15:10:00,78.446,78.448,78.422,78.431,85640000.0
2008-08-01 15:11:00,78.437,78.44,78.404,78.418,100030000.0
2008-08-01 15:12:00,78.441,78.441,78.408,78.427,66820000.0
2008-08-01 15:13:00,78.419,78.427,78.407,78.413,72250000.0
2008-08-01 15:14:00,78.401,78.414,78.376,78.376,109550000.0
2008-08-01 15:15:00,78.402,78.424,78.378,78.424,110180000.0
2008-08-01 15:16:00,78.391,78.412,78.384,78.398,148690000.0
2008-08-01 15:17:00,78.394,78.428,78.376,78.376,117080000.0
2008-08-01 15:18:00,78.415,78.458,78.412,78.443,109000000.0
2008-08-01 15:19:00,78.412,78.449,78.405,78.442,62910000.0
2008-08-01 15:20:00,78.421,78.47,78.421,78.434,97530000.0
2008-08-01 15:21:00,78.509,78.509,78.427,78.427,75770000.0
2008-08-01 15:22:00,78.424,78.441,78.398,78.426,84610000.0
2008-08-01 15:23:00,78.402,78.43,78.395,78.41,68370000.0
2008-08-01 15:24:00,78.441,78.441,78.397,78.426,41640000.0
2008-08-01 15:25:00,78.403,78.428,78.394,78.416,65160000.0
2008-08-01 15:26:00,78.412,78.45,78.412,78.45,64360000.0
2008-08-01 15:27:00,78.407,78.425,78.384,78.384,127530000.0
2008-08-01 15:28:00,78.394,78.446,78.394,78.429,86020000.0
2008-08-01 15:29:00,78.438,78.461,78.426,78.433,87400000.0
2008-08-01 15:30:00,78.467,78.479,78.427,78.441,82960000.0
2008-08-01 15:31:00,78.431,78.469,78.424,78.424,77980000.0
2008-08-01 15:32:00,78.44,78.446,78.387,78.387,60090000.0
2008-08-01 15:33:00,78.42,78.42,78.374,78.381,53620000.0
2008-08-01 15:34:00,78.412,78.419,78.375,78.396,58000000.0
2008-08-01 15:35:00,78.378,78.439,78.372,78.403,99230000.0
2008-08-01 15:36:00,78.434,78.44,78.404,78.404,66690000.0
2008-08-01 15:37:00,78.429,78.437,78.429,78.429,70170000.0
2008-08-01 15:38:00,78.391,78.414,78.383,78.383,67250000.0
2008-08-01 15:39:00,78.436,78.436,78.384,78.384,70660000.0
2008-08-01 15:40:00,78.386,78.401,78.369,78.37,75290000.0
2008-08-01 15:41:00,78.364,78.393,78.356,78.393,43220000.0
2008-08-01 15:42:00,78.381,78.402,78.368,78.371,72210000.0
2008-08-01 15:43:00,78.363,78.401,78.363,78.372,106510000.0
2008-08-01 15:44:00,78.392,78.398,78.392,78.398,78350000.0
2008-08-01 15:45:00,78.338,78.387,78.308,78.308,66990000.0
2008-08-01 15:46:00,78.322,78.322,78.268,78.285,49680000.0
2008-08-01 15:47:00,78.316,78.326,78.295,78.3,79840000.0
2008-08-01 15:48:00,78.31,78.328,78.298,78.319,55400000.0
2008-08-01 15:49:00,78.296,78.32,78.267,78.299,44430000.0
2008-08-01 15:50:00,78.271,78.3,78.266,78.269,40130000.0
2008-08-01 15:51:00,78.294,78.304,78.266,78.279,37970000.0
2008-08-01 15:52:00,78.283,78.289,78.242,78.253,52300000.0
2008-08-01 15:53:00,78.268,78.281,78.247,78.269,86470000.0
2008-08-01 15:54:00,78.266,78.28,78.244,78.244,68040000.0
2008-08-01 15:55:00,78.253,78.33,78.253,78.33,92720000.0
2008-08-01 15:56:00,78.3,78.326,78.26,78.298,88120000.0
2008-08-01 15:57:00,78.302,78.326,78.282,78.326,100610000.0
2008-08-01 15:58:00,78.317,78.348,78.293,78.301,88480000.0
2008-08-01 15:59:00,78.323,78.338,78.298,78.308,108730000.0
2008-08-01 16:00:00,78.35,78.43,78.261,78.399,115120000.0
2008-08-01 16:01:00,78.406,78.412,78.357,78.375,13750000.0
2008-08-01 16:02:00,78.351,78.376,78.306,78.306,71540000.0
2008-08-01 16:03:00,78.299,78.309,78.28,78.29,48180000.0
2008-08-01 16:04:00,78.296,78.36,78.296,78.356,73490000.0
2008-08-01 16:05:00,78.347,78.36,78.318,78.332,63860000.0
2008-08-01 16:06:00,78.358,78.358,78.276,78.276,34990000.0
2008-08-01 16:07:00,78.248,78.263,78.221,78.23,65180000.0
2008-08-01 16:08:00,78.24,78.247,78.179,78.205,56630000.0
2008-08-01 16:09:00,78.19,78.258,78.19,78.258,36880000.0
2008-08-01 16:10:00,78.245,78.283,78.238,78.273,43290000.0
2008-08-01 16:11:00,78.259,78.279,78.234,78.234,86440000.0
2008-08-01 16:12:00,78.248,78.262,78.234,78.259,101030000.0
2008-08-01 16:13:00,78.244,78.274,78.235,78.274,138300000.0
2008-08-01 16:14:00,78.238,78.272,78.226,78.272,72200000.0
2008-08-01 16:15:00,78.264,78.264,78.214,78.236,64960000.0
2008-08-01 16:16:00,78.24,78.24,78.2,78.203,36920000.0
2008-08-01 16:17:00,78.238,78.264,78.21,78.253,38590000.0
2008-08-01 16:18:00,78.271,78.271,78.224,78.224,53070000.0
2008-08-01 16:19:00,78.25,78.25,78.2,78.214,122210000.0
2008-08-01 16:20:00,78.21,78.237,78.199,78.202,59420000.0
2008-08-01 16:21:00,78.215,78.233,78.194,78.211,38930000.0
2008-08-01 16:22:00,78.219,78.271,78.209,78.237,33660000.0
2008-08-01 16:23:00,78.274,78.274,78.234,78.234,15480000.0
2008-08-01 16:24:00,78.256,78.269,78.212,78.212,67400000.0
2008-08-01 16:25:00,78.223,78.28,78.223,78.249,55880000.0
2008-08-01 16:26:00,78.246,78.298,78.241,78.298,107110000.0
2008-08-01 16:27:00,78.307,78.356,78.282,78.356,111640000.0
2008-08-01 16:28:00,78.332,78.368,78.316,78.316,65690000.0
2008-08-01 16:29:00,78.331,78.331,78.283,78.293,113640000.0
2008-08-01 16:30:00,78.312,78.341,78.287,78.311,95700000.0
2008-08-01 16:31:00,78.308,78.338,78.292,78.292,94110000.0
2008-08-01 16:32:00,78.306,78.336,78.306,78.333,49630000.0
2008-08-01 16:33:00,78.357,78.357,78.28,78.28,40700000.0
2008-08-01 16:34:00,78.283,78.32,78.283,78.306,29390000.0
2008-08-01 16:35:00,78.288,78.32,78.26,78.267,40970000.0
2008-08-01 16:36:00,78.273,78.312,78.266,78.312,30290000.0
2008-08-01 16:37:00,78.282,78.321,78.282,78.283,32020000.0
2008-08-01 16:38:00,78.295,78.345,78.29,78.345,48370000.0
2008-08-01 16:39:00,78.335,78.345,78.308,78.342,77260000.0
2008-08-01 16:40:00,78.351,78.354,78.306,78.354,98540000.0
2008-08-01 16:41:00,78.347,78.362,78.325,78.343,63930000.0
2008-08-01 16:42:00,78.345,78.345,78.309,78.325,68980000.0
2008-08-01 16:43:00,78.315,78.351,78.315,78.344,103820000.0
2008-08-01 16:44:00,78.308,78.339,78.308,78.329,111250000.0
2008-08-01 16:45:00,78.338,78.338,78.303,78.303,152120000.0
2008-08-01 16:46:00,78.325,78.33,78.296,78.33,110160000.0
2008-08-01 16:47:00,78.317,78.331,78.305,78.312,103210000.0
2008-08-01 16:48:00,78.333,78.333,78.295,78.304,69310000.0
2008-08-01 16:49:00,78.311,78.34,78.301,78.336,91390000.0
2008-08-01 16:50:00,78.302,78.332,78.302,78.303,71990000.0
2008-08-01 16:51:00,78.342,78.342,78.295,78.31,87740000.0
2008-08-01 16:52:00,78.347,78.347,78.308,78.314,66490000.0
2008-08-01 16:53:00,78.301,78.327,78.287,78.301,47440000.0
2008-08-01 16:54:00,78.348,78.348,78.302,78.302,63600000.0
2008-08-01 16:55:00,78.289,78.322,78.285,78.322,63610000.0
2008-08-01 16:56:00,78.31,78.323,78.281,78.281,117220000.0
2008-08-01 16:57:00,78.304,78.306,78.267,78.296,94770000.0
2008-08-01 16:58:00,78.287,78.29,78.263,78.271,89210000.0
2008-08-01 16:59:00,78.276,78.298,78.257,78.284,80430000.0
2008-08-01 17:00:00,78.301,78.301,78.242,78.242,83650000.0
2008-08-01 17:01:00,78.262,78.262,78.217,78.262,56010000.0
2008-08-01 17:02:00,78.274,78.274,78.231,78.261,44820000.0
2008-08-01 17:03:00,78.27,78.285,78.245,78.285,58120000.0
2008-08-01 17:04:00,78.27,78.27,78.228,78.243,95070000.0
2008-08-01 17:05:00,78.276,78.277,78.271,78.271,62790000.0
2008-08-01 17:06:00,78.261,78.266,78.236,78.266,66660000.0
2008-08-01 17:07:00,78.228,78.249,78.217,78.239,70010000.0
2008-08-01 17:08:00,78.228,78.251,78.207,78.251,79160000.0
2008-08-01 17:09:00,78.256,78.261,78.225,78.235,70030000.0
2008-08-01 17:10:00,78.233,78.268,78.225,78.225,41390000.0
2008-08-01 17:11:00,78.23,78.253,78.216,78.253,75510000.0
2008-08-01 17:12:00,78.264,78.264,78.218,78.239,106250000.0
2008-08-01 17:13:00,78.232,78.261,78.227,78.254,76050000.0
2008-08-01 17:14:00,78.262,78.264,78.225,78.264,67720000.0
2008-08-01 17:15:00,78.286,78.286,78.273,78.277,55940000.0
2008-08-01 17:16:00,78.254,78.289,78.254,78.26,93640000.0
2008-08-01 17:17:00,78.273,78.3,78.273,78.281,57410000.0
2008-08-01 17:18:00,78.304,78.304,78.266,78.269,48680000.0
2008-08-01 17:19:00,78.273,78.318,78.273,78.298,38200000.0
2008-08-01 17:20:00,78.303,78.327,78.296,78.3,48260000.0
2008-08-01 17:21:00,78.324,78.324,78.287,78.306,56620000.0
2008-08-01 17:22:00,78.313,78.313,78.271,78.282,94310000.0
2008-08-01 17:23:00,78.29,78.32,78.279,78.285,69530000.0
2008-08-01 17:24:00,78.309,78.309,78.267,78.28,87890000.0
2008-08-01 17:25:00,78.267,78.293,78.266,78.293,84440000.0
2008-08-01 17:26:00,78.274,78.301,78.268,78.277,101440000.0
2008-08-01 17:27:00,78.305,78.312,78.273,78.273,88070000.0
2008-08-01 17:28:00,78.283,78.315,78.283,78.289,104720000.0
2008-08-01 17:29:00,78.303,78.338,78.298,78.317,114300000.0
2008-08-01 17:30:00,78.344,78.344,78.321,78.338,9250000.0
2008-08-01 17:31:00,78.316,78.316,78.309,78.315,52820000.0
2008-08-01 17:32:00,78.316,78.35,78.316,78.35,79150000.0
2008-08-01 17:33:00,78.357,78.366,78.339,78.339,51660000.0
2008-08-01 17:35:00,78.372,78.372,78.327,78.358,38560000.0
2008-08-01 17:36:00,78.36,78.36,78.327,78.329,16160000.0
2008-08-01 17:37:00,78.362,78.362,78.334,78.334,46870000.0
2008-08-01 17:38:00,78.342,78.362,78.334,78.356,105740000.0
2008-08-01 17:39:00,78.358,78.365,78.343,78.365,32160000.0
2008-08-01 17:40:00,78.336,78.38,78.336,78.366,52570000.0
2008-08-01 17:41:00,78.377,78.377,78.37,78.37,104870000.0
2008-08-01 17:42:00,78.38,78.38,78.34,78.343,88050000.0
2008-08-01 17:43:00,78.362,78.369,78.362,78.368,25790000.0
2008-08-01 17:44:00,78.352,78.369,78.345,78.366,32440000.0
2008-08-01 17:45:00,78.382,78.382,78.346,78.346,48530000.0
2008-08-01 17:46:00,78.363,78.364,78.34,78.34,108150000.0
2008-08-01 17:47:00,78.333,78.363,78.333,78.363,80870000.0
2008-08-01 17:48:00,78.383,78.383,78.339,78.359,73110000.0
2008-08-01 17:49:00,78.32,78.328,78.32,78.324,55440000.0
2008-08-01 17:50:00,78.338,78.354,78.313,78.313,58580000.0
2008-08-01 17:51:00,78.328,78.351,78.311,78.351,103060000.0
2008-08-01 17:52:00,78.323,78.353,78.323,78.353,68730000.0
2008-08-01 17:53:00,78.339,78.368,78.32,78.32,77860000.0
2008-08-01 17:54:00,78.354,78.359,78.325,78.327,93730000.0
2008-08-01 17:55:00,78.352,78.352,78.315,78.346,125330000.0
2008-08-01 17:56:00,78.315,78.346,78.315,78.344,90440000.0
2008-08-01 17:57:00,78.364,78.364,78.354,78.359,81330000.0
2008-08-01 17:58:00,78.346,78.354,78.32,78.32,93470000.0
2008-08-01 17:59:00,78.329,78.351,78.327,78.343,68270000.0
2008-08-01 18:00:00,78.344,78.357,78.31,78.341,95300000.0
2008-08-01 18:01:00,78.318,78.344,78.318,78.339,76820000.0
2008-08-01 18:02:00,78.341,78.341,78.287,78.293,64120000.0
2008-08-01 18:03:00,78.316,78.335,78.289,78.318,83010000.0
2008-08-01 18:04:00,78.301,78.317,78.287,78.291,83270000.0
2008-08-01 18:05:00,78.315,78.334,78.297,78.334,75470000.0
2008-08-01 18:06:00,78.331,78.331,78.293,78.293,75490000.0
2008-08-01 18:07:00,78.306,78.34,78.306,78.338,77150000.0
2008-08-01 18:08:00,78.342,78.342,78.308,78.313,77740000.0
2008-08-01 18:09:00,78.337,78.351,78.318,78.351,71130000.0
2008-08-01 18:10:00,78.347,78.373,78.336,78.336,87380000.0
2008-08-01 18:11:00,78.34,78.361,78.329,78.355,104040000.0
2008-08-01 18:12:00,78.364,78.364,78.335,78.363,116180000.0
2008-08-01 18:13:00,78.354,78.38,78.354,78.377,86100000.0
2008-08-01 18:14:00,78.363,78.386,78.363,78.386,67150000.0
2008-08-01 18:15:00,78.392,78.392,78.366,78.37,81070000.0
2008-08-01 18:16:00,78.342,78.39,78.328,78.39,94350000.0
2008-08-01 18:17:00,78.353,78.382,78.348,78.351,77940000.0
2008-08-01 18:18:00,78.367,78.377,78.348,78.368,25910000.0
2008-08-01 18:19:00,78.375,78.375,78.343,78.343,61910000.0
2008-08-01 18:20:00,78.37,78.391,78.36,78.391,59850000.0
2008-08-01 18:21:00,78.391,78.391,78.353,78.386,91110000.0
2008-08-01 18:22:00,78.361,78.388,78.356,78.363,92640000.0
2008-08-01 18:23:00,78.353,78.389,78.347,78.389,92910000.0
2008-08-01 18:24:00,78.39,78.39,78.368,78.383,53010000.0
2008-08-01 18:25:00,78.362,78.362,78.343,78.349,63210000.0
2008-08-01 18:26:00,78.361,78.384,78.36,78.383,86560000.0
2008-08-01 18:27:00,78.376,78.391,78.356,78.362,65680000.0
2008-08-01 18:28:00,78.35,78.389,78.35,78.388,34050000.0
2008-08-01 18:29:00,78.363,78.391,78.359,78.364,75120000.0
2008-08-01 18:30:00,78.403,78.403,78.359,78.365,54900000.0
2008-08-01 18:31:00,78.355,78.387,78.355,78.385,70520000.0
2008-08-01 18:32:00,78.373,78.373,78.344,78.344,73820000.0
2008-08-01 18:33:00,78.362,78.362,78.327,78.36,36630000.0
2008-08-01 18:34:00,78.352,78.381,78.352,78.353,67580000.0
2008-08-01 18:35:00,78.363,78.389,78.358,78.359,52010000.0
2008-08-01 18:36:00,78.373,78.385,78.359,78.359,39360000.0
2008-08-01 18:37:00,78.352,78.385,78.352,78.368,43610000.0
2008-08-01 18:38:00,78.391,78.391,78.353,78.389,94130000.0
2008-08-01 18:39:00,78.387,78.404,78.357,78.389,97020000.0
2008-08-01 18:40:00,78.381,78.388,78.379,78.386,137540000.0
2008-08-01 18:41:00,78.418,78.418,78.378,78.392,80590000.0
2008-08-01 18:42:00,78.425,78.425,78.397,78.424,66450000.0
2008-08-01 18:43:00,78.387,78.415,78.368,78.389,32910000.0
2008-08-01 18:44:00,78.396,78.399,78.356,78.361,41840000.0
2008-08-01 18:45:00,78.394,78.394,78.335,78.349,51960000.0
2008-08-01 18:46:00,78.349,78.4,78.349,78.4,128900000.0
2008-08-01 18:47:00,78.376,78.408,78.365,78.381,54790000.0
2008-08-01 18:48:00,78.416,78.416,78.346,78.387,42780000.0
2008-08-01 18:49:00,78.379,78.397,78.352,78.391,40870000.0
2008-08-01 18:50:00,78.407,78.407,78.4,78.4,22420000.0
2008-08-01 18:51:00,78.414,78.414,78.381,78.409,65460000.0
2008-08-01 18:52:00,78.37,78.402,78.37,78.396,53550000.0
2008-08-01 18:53:00,78.357,78.379,78.338,78.338,115200000.0
2008-08-01 18:54:00,78.367,78.376,78.34,78.376,115720000.0
2008-08-01 18:55:00,78.353,78.384,78.353,78.384,56660000.0
2008-08-01 18:56:00,78.37,78.388,78.366,78.373,121960000.0
2008-08-01 18:57:00,78.385,78.405,78.365,78.405,93460000.0
2008-08-01 18:58:00,78.4,78.415,78.4,78.407,90480000.0
2008-08-01 18:59:00,78.397,78.397,78.39,78.393,59030000.0
2008-08-01 19:00:00,78.396,78.396,78.388,78.395,46090000.0
2008-08-01 19:01:00,78.387,78.39,78.387,78.388,26940000.0
2008-08-01 19:02:00,78.396,78.396,78.387,78.396,45710000.0
2008-08-01 19:03:00,78.414,78.414,78.392,78.402,30620000.0
2008-08-01 19:04:00,78.391,78.396,78.391,78.396,29070000.0
2008-08-01 19:05:00,78.414,78.414,78.401,78.401,46740000.0
2008-08-01 19:06:00,78.41,78.417,78.409,78.415,84280000.0
2008-08-01 19:07:00,78.422,78.422,78.401,78.401,98560000.0
2008-08-01 19:08:00,78.376,78.376,78.368,78.368,73700000.0
2008-08-01 19:09:00,78.402,78.417,78.378,78.412,71880000.0
2008-08-01 19:10:00,78.399,78.41,78.375,78.383,106010000.0
2008-08-01 19:11:00,78.37,78.404,78.37,78.404,111100000.0
2008-08-01 19:12:00,78.392,78.392,78.373,78.374,149280000.0
2008-08-01 19:13:00,78.4,78.407,78.398,78.399,114560000.0
2008-08-01 19:14:00,78.408,78.409,78.404,78.408,96410000.0
2008-08-01 19:15:00,78.422,78.422,78.404,78.404,62770000.0
2008-08-01 19:16:00,78.362,78.404,78.362,78.404,94640000.0
2008-08-01 19:17:00,78.396,78.415,78.376,78.415,72520000.0
2008-08-01 19:18:00,78.423,78.423,78.375,78.375,81360000.0
2008-08-01 19:19:00,78.381,78.423,78.379,78.423,61860000.0
2008-08-01 19:20:00,78.383,78.41,78.372,78.372,41090000.0
2008-08-01 19:21:00,78.421,78.421,78.386,78.39,65070000.0
2008-08-01 19:22:00,78.384,78.423,78.384,78.423,61760000.0
2008-08-01 19:24:00,78.426,78.447,78.398,78.443,96270000.0
2008-08-01 19:25:00,78.409,78.417,78.409,78.417,85630000.0
2008-08-01 19:26:00,78.409,78.417,78.409,78.417,79150000.0
2008-08-01 19:27:00,78.453,78.453,78.423,78.423,78700000.0
2008-08-01 19:28:00,78.429,78.459,78.425,78.449,57700000.0
2008-08-01 19:29:00,78.437,78.439,78.437,78.438,44740000.0
2008-08-01 19:30:00,78.443,78.449,78.414,78.432,65120000.0
2008-08-01 19:31:00,78.42,78.451,78.42,78.444,93060000.0
2008-08-01 19:32:00,78.456,78.456,78.448,78.449,59660000.0
2008-08-01 19:33:00,78.441,78.441,78.398,78.405,72900000.0
2008-08-01 19:34:00,78.411,78.438,78.396,78.414,66310000.0
2008-08-01 19:35:00,78.444,78.445,78.404,78.404,78770000.0
2008-08-01 19:36:00,78.435,78.437,78.405,78.405,74120000.0
2008-08-01 19:37:00,78.395,78.44,78.395,78.44,47380000.0
2008-08-01 19:38:00,78.434,78.434,78.403,78.403,77270000.0
2008-08-01 19:39:00,78.453,78.453,78.419,78.422,112360000.0
2008-08-01 19:40:00,78.408,78.419,78.408,78.411,83680000.0
2008-08-01 19:41:00,78.42,78.446,78.414,78.415,73870000.0
2008-08-01 19:42:00,78.448,78.452,78.409,78.452,54620000.0
2008-08-01 19:43:00,78.415,78.439,78.411,78.411,93030000.0
2008-08-01 19:44:00,78.437,78.453,78.421,78.453,61890000.0
2008-08-01 19:45:00,78.451,78.451,78.405,78.429,52110000.0
2008-08-01 19:46:00,78.434,78.439,78.404,78.404,38360000.0
2008-08-01 19:47:00,78.428,78.433,78.399,78.433,50560000.0
2008-08-01 19:48:00,78.428,78.44,78.406,78.44,56060000.0
2008-08-01 19:49:00,78.439,78.44,78.434,78.438,100830000.0
2008-08-01 19:50:00,78.408,78.453,78.408,78.453,69730000.0
2008-08-01 19:51:00,78.451,78.451,78.408,78.443,84340000.0
2008-08-01 19:52:00,78.433,78.439,78.404,78.404,91680000.0
2008-08-01 19:53:00,78.437,78.442,78.406,78.442,105970000.0
2008-08-01 19:54:00,78.455,78.456,78.444,78.444,101170000.0
2008-08-01 19:56:00,78.393,78.42,78.393,78.42,122300000.0
2008-08-01 19:57:00,78.433,78.434,78.427,78.434,10150000.0
2008-08-01 19:58:00,78.446,78.446,78.441,78.446,39340000.0
2008-08-01 19:59:00,78.437,78.443,78.431,78.431,46930000.0
2008-08-01 20:00:00,78.444,78.444,78.433,78.439,53330000.0
2008-08-01 20:01:00,78.409,78.428,78.389,78.42,91950000.0
2008-08-01 20:02:00,78.418,78.438,78.378,78.413,61510000.0
2008-08-01 20:03:00,78.409,78.438,78.392,78.409,98070000.0
2008-08-01 20:04:00,78.4,78.424,78.386,78.424,93250000.0
2008-08-01 20:05:00,78.382,78.401,78.354,78.401,104680000.0
2008-08-01 20:06:00,78.399,78.411,78.379,78.403,91020000.0
2008-08-01 20:07:00,78.382,78.414,78.382,78.414,114240000.0
2008-08-01 20:08:00,78.399,78.412,78.372,78.383,116670000.0
2008-08-01 20:09:00,78.441,78.441,78.375,78.375,7150000.0
2008-08-01 20:10:00,78.373,78.403,78.373,78.403,87420000.0
2008-08-01 20:11:00,78.379,78.404,78.359,78.404,111680000.0
2008-08-01 20:12:00,78.407,78.407,78.353,78.353,106650000.0
2008-08-01 20:13:00,78.361,78.391,78.356,78.385,108110000.0
2008-08-01 20:14:00,78.391,78.391,78.363,78.363,123360000.0
2008-08-01 20:15:00,78.396,78.396,78.363,78.373,11680000.0
2008-08-01 20:16:00,78.386,78.386,78.349,78.382,100890000.0
2008-08-01 20:17:00,78.365,78.404,78.365,78.404,98160000.0
2008-08-01 20:18:00,78.402,78.402,78.359,78.366,121950000.0
2008-08-01 20:19:00,78.398,78.398,78.359,78.385,14560000.0
2008-08-01 20:20:00,78.406,78.407,78.398,78.403,102210000.0
2008-08-01 20:21:00,78.399,78.403,78.381,78.393,72740000.0
2008-08-01 20:22:00,78.426,78.429,78.417,78.419,110510000.0
2008-08-01 20:23:00,78.374,78.406,78.369,78.406,136320000.0
2008-08-01 20:24:00,78.398,78.398,78.378,78.378,104790000.0
2008-08-01 20:25:00,78.387,78.416,78.382,78.416,116120000.0
2008-08-01 20:26:00,78.392,78.392,78.385,78.385,63030000.0
2008-08-01 20:27:00,78.417,78.417,78.381,78.384,27380000.0
2008-08-01 20:28:00,78.373,78.384,78.369,78.384,46110000.0
2008-08-01 20:29:00,78.426,78.426,78.414,78.424,113820000.0
2008-08-01 20:30:00,78.433,78.433,78.42,78.422,78970000.0
2008-08-01 20:31:00,78.385,78.42,78.385,78.42,104050000.0
2008-08-01 20:32:00,78.4,78.41,78.384,78.384,102530000.0
2008-08-01 20:33:00,78.416,78.426,78.414,78.42,102610000.0
2008-08-01 20:34:00,78.412,78.419,78.411,78.417,79300000.0
2008-08-01 20:35:00,78.388,78.394,78.386,78.39,104640000.0
2008-08-01 20:36:00,78.407,78.417,78.384,78.417,103660000.0
2008-08-01 20:37:00,78.41,78.417,78.41,78.417,51050000.0
2008-08-01 20:38:00,78.409,78.416,78.407,78.41,122240000.0
2008-08-01 20:39:00,78.419,78.422,78.417,78.42,89290000.0
2008-08-01 20:40:00,78.407,78.407,78.384,78.384,64130000.0
2008-08-01 20:41:00,78.401,78.421,78.377,78.417,117840000.0
2008-08-01 20:42:00,78.394,78.423,78.393,78.422,84450000.0
2008-08-01 20:43:00,78.393,78.43,78.393,78.399,97760000.0
2008-08-01 20:44:00,78.392,78.43,78.392,78.401,112160000.0
2008-08-01 20:45:00,78.451,78.451,78.395,78.4,78040000.0
2008-08-01 20:46:00,78.414,78.438,78.4,78.4,55130000.0
2008-08-01 20:47:00,78.424,78.427,78.403,78.403,64170000.0
2008-08-01 20:48:00,78.446,78.448,78.444,78.447,69460000.0
2008-08-01 20:50:00,78.393,78.427,78.393,78.427,77180000.0
2008-08-01 20:51:00,78.427,78.431,78.4,78.421,19570000.0
2008-08-01 20:52:00,78.413,78.413,78.381,78.381,50790000.0
2008-08-01 20:53:00,78.391,78.422,78.391,78.418,115680000.0
2008-08-01 20:54:00,78.413,78.413,78.377,78.384,8080000.0
2008-08-01 20:55:00,78.384,78.424,78.384,78.424,71520000.0
2008-08-01 20:56:00,78.403,78.43,78.403,78.43,53050000.0
2008-08-01 20:57:00,78.43,78.441,78.402,78.402,57810000.0
2008-08-01 20:58:00,78.407,78.437,78.405,78.408,85980000.0
2008-08-01 20:59:00,78.443,78.443,78.409,78.413,127800000.0
2008-08-01 21:00:00,78.459,78.459,78.41,78.41,98600000.0
2008-08-01 21:01:00,78.414,78.414,78.402,78.41,127450000.0
2008-08-01 21:02:00,78.4,78.404,78.391,78.396,93200000.0
2008-08-01 21:03:00,78.415,78.415,78.393,78.398,97200000.0
2008-08-01 21:04:00,78.404,78.404,78.389,78.389,60220000.0
2008-08-01 21:05:00,78.377,78.381,78.365,78.381,88070000.0
2008-08-01 21:06:00,78.402,78.402,78.381,78.381,60050000.0
2008-08-01 21:07:00,78.386,78.386,78.377,78.377,72290000.0
2008-08-01 21:08:00,78.373,78.388,78.369,78.369,58560000.0
2008-08-01 21:09:00,78.426,78.426,78.376,78.387,107980000.0
2008-08-01 21:10:00,78.399,78.421,78.399,78.417,133030000.0
2008-08-01 21:12:00,78.444,78.444,78.41,78.41,86610000.0
2008-08-01 21:13:00,78.397,78.401,78.365,78.365,93440000.0
2008-08-01 21:15:00,78.412,78.412,78.373,78.373,121040000.0
2008-08-01 21:16:00,78.379,78.381,78.377,78.377,108390000.0
2008-08-01 21:18:00,78.415,78.415,78.406,78.406,72970000.0
2008-08-01 21:19:00,78.367,78.39,78.367,78.39,73320000.0
2008-08-01 21:21:00,78.424,78.428,78.387,78.387,189030000.0
2008-08-01 21:22:00,78.389,78.395,78.381,78.389,125950000.0
2008-08-01 21:23:00,78.383,78.394,78.383,78.394,87380000.0
2008-08-01 21:24:00,78.455,78.455,78.45,78.45,4690000.0
2008-08-01 21:25:00,78.415,78.415,78.405,78.414,106190000.0
2008-08-01 21:26:00,78.422,78.422,78.405,78.406,90450000.0
2008-08-01 21:27:00,78.447,78.447,78.418,78.439,138670000.0
2008-08-01 21:28:00,78.43,78.438,78.425,78.432,175570000.0
2008-08-01 21:29:00,78.423,78.43,78.419,78.419,102260000.0
2008-08-01 21:30:00,78.447,78.447,78.405,78.405,148190000.0
2008-08-01 21:32:00,78.392,78.399,78.391,78.398,86980000.0
2008-08-01 21:33:00,78.449,78.449,78.406,78.406,61610000.0
2008-08-01 21:34:00,78.409,78.413,78.402,78.413,71640000.0
2008-08-01 21:35:00,78.425,78.425,78.415,78.421,129510000.0
2008-08-01 21:36:00,78.475,78.477,78.472,78.473,74270000.0
2008-08-01 21:38:00,78.416,78.424,78.41,78.41,63390000.0
2008-08-01 21:39:00,78.443,78.443,78.404,78.42,124330000.0
2008-08-01 21:40:00,78.408,78.414,78.402,78.408,102660000.0
2008-08-01 21:41:00,78.416,78.417,78.411,78.416,110010000.0
2008-08-01 21:42:00,78.468,78.47,78.465,78.467,107270000.0
2008-08-01 21:44:00,78.407,78.417,78.407,78.417,77080000.0
2008-08-01 21:45:00,78.451,78.451,78.403,78.403,101540000.0
2008-08-01 21:46:00,78.389,78.392,78.375,78.386,11460000.0
2008-08-01 21:47:00,78.38,78.395,78.38,78.395,95890000.0
2008-08-01 21:48:00,78.438,78.44,78.437,78.439,71870000.0
2008-08-01 21:49:00,78.381,78.387,78.374,78.386,17290000.0
2008-08-01 21:50:00,78.397,78.4,78.383,78.392,97510000.0
2008-08-01 21:51:00,78.439,78.439,78.399,78.399,68080000.0
2008-08-01 21:52:00,78.399,78.41,78.392,78.4,70260000.0
2008-08-01 21:53:00,78.409,78.44,78.409,78.44,93670000.0
2008-08-01 21:54:00,78.47,78.47,78.448,78.448,108720000.0
2008-08-01 21:55:00,78.435,78.44,78.409,78.409,9250000.0
2008-08-01 21:56:00,78.438,78.439,78.436,78.437,89620000.0
2008-08-01 21:57:00,78.481,78.481,78.424,78.424,69840000.0
2008-08-01 22:00:00,78.466,78.466,78.415,78.431,86930000.0
2008-08-01 22:01:00,78.436,78.445,78.432,78.445,73470000.0
2008-08-01 22:02:00,78.435,78.435,78.42,78.427,81430000.0
2008-08-01 22:03:00,78.456,78.459,78.454,78.457,117770000.0
2008-08-01 22:04:00,78.42,78.428,78.416,78.424,103270000.0
2008-08-01 22:05:00,78.414,78.42,78.408,78.417,122860000.0
2008-08-01 22:06:00,78.443,78.443,78.432,78.432,4130000.0
2008-08-01 22:07:00,78.405,78.418,78.405,78.418,141200000.0
2008-08-01 22:08:00,78.409,78.416,78.409,78.416,71510000.0
2008-08-01 22:09:00,78.448,78.451,78.447,78.447,125670000.0
2008-08-01 22:10:00,78.409,78.414,78.401,78.401,80490000.0
2008-08-01 22:11:00,78.408,78.416,78.408,78.416,73960000.0
2008-08-01 22:12:00,78.408,78.416,78.4,78.416,92190000.0
2008-08-01 22:13:00,78.411,78.413,78.4,78.413,102920000.0
2008-08-01 22:14:00,78.406,78.416,78.406,78.416,62130000.0
2008-08-01 22:15:00,78.455,78.455,78.421,78.421,90670000.0
2008-08-01 22:16:00,78.412,78.419,78.411,78.411,87070000.0
2008-08-01 22:17:00,78.416,78.417,78.411,78.411,61170000.0
2008-08-01 22:18:00,78.442,78.442,78.411,78.413,114890000.0
2008-08-01 22:19:00,78.418,78.419,78.415,78.418,74020000.0
2008-08-01 22:20:00,78.41,78.425,78.41,78.416,94500000.0
2008-08-01 22:21:00,78.444,78.444,78.421,78.421,105550000.0
2008-08-01 22:22:00,78.426,78.427,78.419,78.419,105210000.0
2008-08-01 22:23:00,78.427,78.427,78.418,78.418,80560000.0
2008-08-01 22:24:00,78.452,78.452,78.414,78.414,84410000.0
2008-08-01 22:25:00,78.414,78.414,78.403,78.407,58460000.0
2008-08-01 22:26:00,78.419,78.426,78.418,78.418,85480000.0
2008-08-01 22:27:00,78.452,78.452,78.409,78.409,84450000.0
2008-08-01 22:28:00,78.413,78.416,78.405,78.405,94610000.0
2008-08-01 22:29:00,78.414,78.424,78.414,78.424,102150000.0
2008-08-01 22:30:00,78.442,78.442,78.397,78.4,80230000.0
2008-08-01 22:31:00,78.391,78.396,78.391,78.396,7740000.0
2008-08-01 22:33:00,78.418,78.42,78.416,78.416,110410000.0
2008-08-01 22:35:00,78.388,78.39,78.387,78.388,84660000.0
2008-08-01 22:36:00,78.405,78.405,78.395,78.399,85580000.0
2008-08-01 22:38:00,78.369,78.388,78.368,78.384,98840000.0
2008-08-01 22:39:00,78.409,78.41,78.39,78.39,94020000.0
2008-08-01 22:41:00,78.379,78.389,78.379,78.387,52260000.0
2008-08-01 22:42:00,78.418,78.419,78.417,78.419,48770000.0
2008-08-01 22:43:00,78.377,78.387,78.377,78.381,49600000.0
2008-08-01 22:44:00,78.386,78.387,78.378,78.378,83810000.0
2008-08-01 22:45:00,78.396,78.396,78.382,78.392,72460000.0
2008-08-01 22:46:00,78.39,78.397,78.39,78.396,78960000.0
2008-08-01 22:48:00,78.428,78.429,78.425,78.429,88170000.0
2008-08-01 22:51:00,78.424,78.424,78.41,78.41,60470000.0
2008-08-01 22:52:00,78.397,78.408,78.397,78.399,86400000.0
2008-08-01 22:54:00,78.442,78.442,78.423,78.431,89580000.0
2008-08-01 22:56:00,78.418,78.426,78.418,78.426,71830000.0
2008-08-01 22:57:00,78.453,78.453,78.408,78.414,83880000.0
2008-08-01 22:58:00,78.399,78.407,78.399,78.407,35670000.0
2008-08-01 22:59:00,78.399,78.413,78.387,78.399,105870000.0
2008-08-04 02:00:00,78.454,78.454,78.447,78.447,133110000.0
2008-08-04 02:01:00,78.408,78.412,78.406,78.407,108750000.0
2008-08-04 02:02:00,78.403,78.42,78.402,78.419,97630000.0
2008-08-04 02:03:00,78.451,78.452,78.413,78.423,110970000.0
2008-08-04 02:04:00,78.428,78.429,78.425,78.428,97180000.0
2008-08-04 02:06:00,78.432,78.436,78.416,78.43,74070000.0
2008-08-04 02:08:00,78.425,78.427,78.422,78.422,47530000.0
2008-08-04 02:09:00,78.446,78.449,78.428,78.431,36700000.0
2008-08-04 02:11:00,78.437,78.439,78.429,78.439,43690000.0
2008-08-04 02:12:00,78.465,78.468,78.438,78.449,53700000.0
2008-08-04 02:13:00,78.43,78.437,78.428,78.428,77410000.0
2008-08-04 02:14:00,78.433,78.436,78.425,78.425,48010000.0
2008-08-04 02:15:00,78.457,78.457,78.419,78.419,62700000.0
2008-08-04 02:16:00,78.409,78.41,78.407,78.408,70000000.0
2008-08-04 02:17:00,78.403,78.415,78.403,78.415,98750000.0
2008-08-04 02:18:00,78.428,78.433,78.414,78.424,73500000.0
2008-08-04 02:19:00,78.412,78.418,78.411,78.418,37310000.0
2008-08-04 02:20:00,78.408,78.41,78.407,78.408,65180000.0
2008-08-04 02:21:00,78.419,78.419,78.397,78.402,65470000.0
2008-08-04 02:22:00,78.392,78.396,78.39,78.391,60310000.0
2008-08-04 02:23:00,78.396,78.397,78.389,78.389,65640000.0
2008-08-04 02:24:00,78.421,78.421,78.395,78.4,54620000.0
2008-08-04 02:25:00,78.408,78.423,78.407,78.416,85630000.0
2008-08-04 02:26:00,78.423,78.425,78.411,78.419,53190000.0
2008-08-04 02:27:00,78.434,78.434,78.422,78.427,40820000.0
2008-08-04 02:28:00,78.411,78.424,78.41,78.414,51710000.0
2008-08-04 02:29:00,78.423,78.423,78.414,78.415,74380000.0
2008-08-04 02:30:00,78.432,78.432,78.412,78.412,70720000.0
2008-08-04 02:31:00,78.428,78.428,78.404,78.404,82060000.0
2008-08-04 02:32:00,78.387,78.39,78.386,78.387,84400000.0
2008-08-04 02:33:00,78.394,78.395,78.379,78.384,107440000.0
2008-08-04 02:34:00,78.374,78.376,78.369,78.371,55870000.0
2008-08-04 02:35:00,78.383,78.384,78.373,78.383,56900000.0
2008-08-04 02:36:00,78.418,78.418,78.384,78.384,37430000.0
2008-08-04 02:37:00,78.389,78.389,78.387,78.388,59700000.0
2008-08-04 02:39:00,78.406,78.406,78.393,78.396,63590000.0
2008-08-04 02:40:00,78.412,78.418,78.41,78.411,90510000.0
2008-08-04 02:41:00,78.419,78.419,78.417,78.417,59600000.0
2008-08-04 02:42:00,78.431,78.431,78.414,78.414,106370000.0
2008-08-04 02:44:00,78.414,78.418,78.404,78.413,167550000.0
2008-08-04 02:45:00,78.452,78.453,78.425,78.425,117010000.0
2008-08-04 02:46:00,78.428,78.434,78.42,78.434,115340000.0
2008-08-04 02:47:00,78.445,78.458,78.432,78.439,79210000.0
2008-08-04 02:48:00,78.455,78.455,78.443,78.443,75470000.0
2008-08-04 02:49:00,78.443,78.446,78.439,78.442,102580000.0
2008-08-04 02:50:00,78.45,78.458,78.442,78.442,95400000.0
2008-08-04 02:51:00,78.456,78.456,78.442,78.454,54360000.0
2008-08-04 02:52:00,78.471,78.483,78.471,78.474,38060000.0
2008-08-04 02:53:00,78.484,78.488,78.473,78.473,33040000.0
2008-08-04 02:54:00,78.508,78.508,78.476,78.484,49060000.0
2008-08-04 02:55:00,78.471,78.474,78.462,78.47,36730000.0
2008-08-04 02:57:00,78.496,78.499,78.496,78.498,66580000.0
2008-08-04 03:00:00,78.509,78.509,78.474,78.493,125370000.0
2008-08-04 03:02:00,78.468,78.47,78.466,78.467,124180000.0
2008-08-04 03:03:00,78.475,78.482,78.467,78.467,111890000.0
2008-08-04 03:04:00,78.455,78.456,78.427,78.436,59380000.0
2008-08-04 03:05:00,78.421,78.438,78.419,78.424,68810000.0
2008-08-04 03:06:00,78.434,78.434,78.422,78.43,19580000.0
2008-08-04 03:07:00,78.444,78.452,78.432,78.447,39980000.0
2008-08-04 03:08:00,78.434,78.434,78.423,78.433,39010000.0
2008-08-04 03:09:00,78.448,78.448,78.424,78.424,65760000.0
2008-08-04 03:10:00,78.426,78.428,78.419,78.425,141460000.0
2008-08-04 03:11:00,78.449,78.45,78.447,78.448,55000000.0
2008-08-04 03:12:00,78.458,78.458,78.425,78.445,49350000.0
2008-08-04 03:14:00,78.446,78.446,78.441,78.441,61540000.0
2008-08-04 03:15:00,78.448,78.453,78.434,78.453,71870000.0
2008-08-04 03:16:00,78.446,78.446,78.44,78.441,125020000.0
2008-08-04 03:17:00,78.445,78.445,78.438,78.445,94480000.0
2008-08-04 03:18:00,78.469,78.481,78.455,78.46,84240000.0
2008-08-04 03:19:00,78.464,78.481,78.462,78.481,39110000.0
2008-08-04 03:20:00,78.461,78.461,78.447,78.447,37500000.0
2008-08-04 03:21:00,78.466,78.47,78.466,78.469,54010000.0
2008-08-04 03:22:00,78.453,78.453,78.44,78.44,61630000.0
2008-08-04 03:23:00,78.447,78.449,78.445,78.448,34600000.0
2008-08-04 03:24:00,78.454,78.455,78.437,78.447,64930000.0
2008-08-04 03:25:00,78.441,78.454,78.432,78.454,65250000.0
2008-08-04 03:27:00,78.444,78.446,78.431,78.445,69560000.0
2008-08-04 03:28:00,78.439,78.455,78.432,78.432,38610000.0
2008-08-04 03:29:00,78.448,78.45,78.447,78.448,62230000.0
2008-08-04 03:30:00,78.47,78.47,78.442,78.442,87950000.0
2008-08-04 03:31:00,78.442,78.452,78.433,78.441,59510000.0
2008-08-04 03:32:00,78.433,78.435,78.425,78.425,54130000.0
2008-08-04 03:33:00,78.459,78.459,78.433,78.459,92700000.0
2008-08-04 03:34:00,78.431,78.45,78.431,78.439,94380000.0
2008-08-04 03:35:00,78.449,78.455,78.449,78.455,92810000.0
2008-08-04 03:36:00,78.458,78.459,78.457,78.457,59500000.0
2008-08-04 03:37:00,78.448,78.45,78.447,78.448,67300000.0
2008-08-04 03:38:00,78.441,78.454,78.441,78.446,25210000.0
2008-08-04 03:39:00,78.479,78.479,78.452,78.468,66920000.0
2008-08-04 03:40:00,78.461,78.481,78.451,78.467,92550000.0
2008-08-04 03:41:00,78.464,78.486,78.463,78.463,84910000.0
2008-08-04 03:42:00,78.469,78.469,78.467,78.468,66400000.0
2008-08-04 03:43:00,78.443,78.456,78.443,78.455,91630000.0
2008-08-04 03:44:00,78.457,78.467,78.44,78.457,128930000.0
2008-08-04 03:45:00,78.485,78.489,78.48,78.481,97170000.0
2008-08-04 03:46:00,78.469,78.469,78.444,78.449,85330000.0
2008-08-04 03:47:00,78.458,78.464,78.453,78.459,68550000.0
2008-08-04 03:48:00,78.471,78.471,78.453,78.465,75390000.0
2008-08-04 03:49:00,78.464,78.465,78.444,78.457,76360000.0
2008-08-04 03:50:00,78.446,78.447,78.441,78.443,71460000.0
2008-08-04 03:51:00,78.472,78.472,78.45,78.45,66470000.0
2008-08-04 03:52:00,78.46,78.469,78.454,78.464,76140000.0
2008-08-04 03:53:00,78.463,78.482,78.463,78.468,91770000.0
2008-08-04 03:54:00,78.477,78.477,78.438,78.461,60040000.0
2008-08-04 03:55:00,78.463,78.463,78.434,78.445,83740000.0
2008-08-04 03:56:00,78.431,78.439,78.43,78.434,105950000.0
2008-08-04 03:57:00,78.459,78.459,78.431,78.447,69770000.0
2008-08-04 03:58:00,78.428,78.433,78.414,78.433,91920000.0
2008-08-04 03:59:00,78.441,78.451,78.437,78.439,77210000.0
2008-08-04 04:00:00,78.451,78.451,78.428,78.448,87170000.0
2008-08-04 04:01:00,78.434,78.434,78.423,78.428,129160000.0
2008-08-04 04:02:00,78.447,78.447,78.44,78.44,93130000.0
2008-08-04 04:03:00,78.457,78.459,78.457,78.458,75250000.0
2008-08-04 04:04:00,78.445,78.445,78.438,78.438,68070000.0
2008-08-04 04:05:00,78.434,78.448,78.434,78.445,111960000.0
2008-08-04 04:06:00,78.452,78.452,78.443,78.447,55600000.0
2008-08-04 04:07:00,78.444,78.476,78.444,78.476,51920000.0
2008-08-04 04:08:00,78.461,78.47,78.461,78.465,77000000.0
2008-08-04 04:09:00,78.474,78.482,78.466,78.477,75340000.0
2008-08-04 04:10:00,78.47,78.485,78.466,78.473,106080000.0
2008-08-04 04:11:00,78.453,78.465,78.453,78.458,45870000.0
2008-08-04 04:12:00,78.484,78.485,78.456,78.462,35790000.0
2008-08-04 04:13:00,78.451,78.463,78.451,78.453,28510000.0
2008-08-04 04:15:00,78.488,78.488,78.456,78.464,117180000.0
2008-08-04 04:16:00,78.47,78.476,78.47,78.475,45800000.0
2008-08-04 04:17:00,78.469,78.469,78.467,78.468,34060000.0
2008-08-04 04:18:00,78.468,78.47,78.466,78.469,106680000.0
2008-08-04 04:19:00,78.451,78.456,78.451,78.456,47860000.0
2008-08-04 04:20:00,78.454,78.461,78.451,78.461,16230000.0
2008-08-04 04:21:00,78.453,78.455,78.449,78.455,39060000.0
2008-08-04 04:22:00,78.463,78.467,78.459,78.466,53940000.0
2008-08-04 04:23:00,78.454,78.458,78.447,78.458,58020000.0
2008-08-04 04:24:00,78.499,78.5,78.496,78.498,79070000.0
2008-08-04 04:26:00,78.449,78.458,78.449,78.454,45030000.0
2008-08-04 04:27:00,78.471,78.471,78.442,78.457,42960000.0
2008-08-04 04:28:00,78.453,78.467,78.453,78.458,58360000.0
2008-08-04 04:29:00,78.478,78.491,78.474,78.487,43580000.0
2008-08-04 04:30:00,78.483,78.483,78.463,78.475,71100000.0
2008-08-04 04:31:00,78.46,78.467,78.458,78.465,34550000.0
2008-08-04 04:32:00,78.457,78.457,78.456,78.457,14530000.0
2008-08-04 04:33:00,78.469,78.471,78.462,78.462,43100000.0
2008-08-04 04:34:00,78.465,78.466,78.46,78.462,47580000.0
2008-08-04 04:35:00,78.477,78.481,78.475,78.481,45030000.0
2008-08-04 04:36:00,78.497,78.497,78.487,78.487,42080000.0
2008-08-04 04:38:00,78.458,78.466,78.458,78.464,133130000.0
2008-08-04 04:39:00,78.498,78.5,78.497,78.5,101540000.0
2008-08-04 04:40:00,78.454,78.465,78.453,78.457,66490000.0
2008-08-04 04:42:00,78.468,78.468,78.451,78.451,63310000.0
2008-08-04 04:44:00,78.458,78.459,78.457,78.459,38990000.0
2008-08-04 04:45:00,78.475,78.477,78.469,78.469,48170000.0
2008-08-04 04:47:00,78.45,78.456,78.449,78.456,66260000.0
2008-08-04 04:48:00,78.469,78.47,78.468,78.469,52730000.0
2008-08-04 04:51:00,78.469,78.47,78.468,78.468,22540000.0
2008-08-04 04:53:00,78.456,78.458,78.451,78.455,46950000.0
2008-08-04 04:54:00,78.471,78.472,78.455,78.461,63990000.0
2008-08-04 04:55:00,78.453,78.453,78.439,78.446,94340000.0
2008-08-04 04:57:00,78.457,78.459,78.443,78.448,58650000.0
2008-08-04 04:58:00,78.446,78.45,78.445,78.446,102030000.0
2008-08-04 04:59:00,78.463,78.481,78.463,78.476,112760000.0
2008-08-04 05:00:00,78.495,78.495,78.482,78.488,106060000.0
2008-08-04 05:01:00,78.485,78.5,78.484,78.5,34800000.0
2008-08-04 05:02:00,78.504,78.515,78.502,78.514,83510000.0
2008-08-04 05:03:00,78.497,78.516,78.494,78.497,66770000.0
2008-08-04 05:06:00,78.516,78.523,78.511,78.521,52980000.0
2008-08-04 05:07:00,78.521,78.538,78.509,78.524,85640000.0
2008-08-04 05:08:00,78.521,78.547,78.516,78.516,60690000.0
2008-08-04 05:09:00,78.542,78.542,78.523,78.531,72120000.0
2008-08-04 05:10:00,78.511,78.516,78.508,78.514,81690000.0
2008-08-04 05:12:00,78.534,78.541,78.524,78.53,54370000.0
2008-08-04 05:13:00,78.542,78.542,78.522,78.534,75780000.0
2008-08-04 05:14:00,78.528,78.546,78.525,78.54,73190000.0
2008-08-04 05:15:00,78.552,78.552,78.535,78.548,80560000.0
2008-08-04 05:16:00,78.56,78.561,78.544,78.547,52420000.0
2008-08-04 05:17:00,78.563,78.578,78.556,78.578,44880000.0
2008-08-04 05:18:00,78.577,78.577,78.536,78.559,50580000.0
2008-08-04 05:19:00,78.549,78.593,78.549,78.593,65200000.0
2008-08-04 05:20:00,78.57,78.582,78.57,78.576,96480000.0
2008-08-04 05:21:00,78.568,78.568,78.54,78.548,92860000.0
2008-08-04 05:22:00,78.548,78.566,78.541,78.556,91910000.0
2008-08-04 05:23:00,78.548,78.573,78.546,78.572,92540000.0
2008-08-04 05:24:00,78.58,78.58,78.554,78.576,85060000.0
2008-08-04 05:25:00,78.572,78.584,78.571,78.578,132580000.0
2008-08-04 05:26:00,78.572,78.583,78.572,78.582,111150000.0
2008-08-04 05:27:00,78.584,78.588,78.581,78.583,42490000.0
2008-08-04 05:29:00,78.585,78.588,78.579,78.58,94030000.0
2008-08-04 05:30:00,78.58,78.58,78.56,78.56,106550000.0
2008-08-04 05:31:00,78.581,78.583,78.576,78.576,102130000.0
2008-08-04 05:32:00,78.584,78.598,78.584,78.594,77450000.0
2008-08-04 05:33:00,78.591,78.592,78.58,78.584,87720000.0
2008-08-04 05:34:00,78.577,78.58,78.575,78.577,66480000.0
2008-08-04 05:35:00,78.584,78.585,78.578,78.585,80410000.0
2008-08-04 05:36:00,78.6,78.6,78.575,78.575,79340000.0
2008-08-04 05:37:00,78.576,78.576,78.57,78.576,104040000.0
2008-08-04 05:38:00,78.594,78.597,78.59,78.59,98020000.0
2008-08-04 05:39:00,78.584,78.584,78.57,78.571,88330000.0
2008-08-04 05:40:00,78.578,78.579,78.575,78.579,76220000.0
2008-08-04 05:41:00,78.601,78.614,78.589,78.614,107650000.0
2008-08-04 05:42:00,78.629,78.63,78.626,78.628,66230000.0
2008-08-04 05:43:00,78.595,78.613,78.593,78.603,92780000.0
2008-08-04 05:44:00,78.602,78.615,78.593,78.615,101170000.0
2008-08-04 05:45:00,78.637,78.639,78.602,78.615,66020000.0
2008-08-04 05:46:00,78.616,78.64,78.616,78.635,104560000.0
2008-08-04 05:47:00,78.618,78.62,78.616,78.618,91430000.0
2008-08-04 05:48:00,78.629,78.629,78.612,78.629,72470000.0
2008-08-04 05:49:00,78.634,78.642,78.631,78.632,82580000.0
2008-08-04 05:50:00,78.626,78.634,78.623,78.628,116460000.0
2008-08-04 05:51:00,78.648,78.648,78.62,78.623,72100000.0
2008-08-04 05:52:00,78.602,78.607,78.598,78.598,145690000.0
2008-08-04 05:54:00,78.62,78.62,78.595,78.596,115230000.0
2008-08-04 05:55:00,78.575,78.587,78.573,78.58,98110000.0
2008-08-04 05:56:00,78.587,78.589,78.584,78.586,122460000.0
2008-08-04 05:57:00,78.593,78.593,78.578,78.587,71480000.0
2008-08-04 05:58:00,78.573,78.577,78.57,78.574,65900000.0
2008-08-04 05:59:00,78.584,78.594,78.58,78.588,78000000.0
2008-08-04 06:00:00,78.686,78.686,78.603,78.611,89380000.0
2008-08-04 06:01:00,78.579,78.586,78.579,78.584,105870000.0
2008-08-04 06:02:00,78.583,78.596,78.58,78.588,77780000.0
2008-08-04 06:03:00,78.697,78.698,78.696,78.698,88950000.0
2008-08-04 06:05:00,78.566,78.57,78.562,78.567,104860000.0
2008-08-04 06:06:00,78.615,78.618,78.609,78.61,97650000.0
2008-08-04 06:07:00,78.579,78.579,78.564,78.569,69460000.0
2008-08-04 06:08:00,78.579,78.586,78.576,78.578,66110000.0
2008-08-04 06:09:00,78.66,78.66,78.595,78.601,96670000.0
2008-08-04 06:10:00,78.583,78.594,78.583,78.592,16770000.0
2008-08-04 06:11:00,78.572,78.58,78.57,78.576,68850000.0
2008-08-04 06:12:00,78.583,78.583,78.547,78.557,96140000.0
2008-08-04 06:14:00,78.54,78.561,78.537,78.543,99520000.0
2008-08-04 06:15:00,78.57,78.57,78.544,78.552,79820000.0
2008-08-04 06:17:00,78.538,78.549,78.538,78.54,100400000.0
2008-08-04 06:18:00,78.58,78.58,78.554,78.554,113480000.0
2008-08-04 06:19:00,78.558,78.559,78.557,78.558,90570000.0
2008-08-04 06:20:00,78.545,78.545,78.538,78.542,125120000.0
2008-08-04 06:21:00,78.551,78.555,78.544,78.555,61320000.0
2008-08-04 06:22:00,78.547,78.55,78.542,78.543,145690000.0
2008-08-04 06:23:00,78.554,78.571,78.55,78.556,76730000.0
2008-08-04 06:24:00,78.564,78.568,78.547,78.552,128420000.0
2008-08-04 06:25:00,78.565,78.58,78.563,78.58,69740000.0
2008-08-04 06:26:00,78.561,78.589,78.561,78.576,64750000.0
2008-08-04 06:27:00,78.559,78.566,78.547,78.566,100640000.0
2008-08-04 06:28:00,78.565,78.578,78.56,78.575,120980000.0
2008-08-04 06:29:00,78.557,78.578,78.557,78.578,149660000.0
2008-08-04 06:30:00,78.601,78.601,78.569,78.594,114780000.0
2008-08-04 06:31:00,78.596,78.608,78.594,78.599,172420000.0
2008-08-04 06:32:00,78.594,78.605,78.59,78.602,156790000.0
2008-08-04 06:33:00,78.606,78.618,78.605,78.617,101100000.0
2008-08-04 06:34:00,78.59,78.605,78.587,78.605,101340000.0
2008-08-04 06:36:00,78.618,78.621,78.617,78.619,79110000.0
2008-08-04 06:37:00,78.593,78.601,78.575,78.597,109700000.0
2008-08-04 06:38:00,78.6,78.609,78.599,78.602,173260000.0
2008-08-04 06:39:00,78.617,78.633,78.605,78.614,161740000.0
2008-08-04 06:40:00,78.605,78.605,78.569,78.584,71320000.0
2008-08-04 06:41:00,78.56,78.579,78.56,78.579,73550000.0
2008-08-04 06:42:00,78.585,78.592,78.575,78.588,56220000.0
2008-08-04 06:43:00,78.6,78.612,78.594,78.607,113250000.0
2008-08-04 06:44:00,78.606,78.617,78.598,78.6,124870000.0
2008-08-04 06:45:00,78.628,78.628,78.597,78.598,122390000.0
2008-08-04 06:46:00,78.6,78.6,78.581,78.588,86660000.0
2008-08-04 06:47:00,78.6,78.608,78.584,78.599,103120000.0
2008-08-04 06:48:00,78.606,78.611,78.592,78.592,135860000.0
2008-08-04 06:49:00,78.615,78.617,78.592,78.601,138550000.0
2008-08-04 06:50:00,78.594,78.612,78.588,78.598,97860000.0
2008-08-04 06:51:00,78.622,78.622,78.603,78.603,63430000.0
2008-08-04 06:52:00,78.604,78.606,78.6,78.601,71140000.0
2008-08-04 06:53:00,78.597,78.612,78.597,78.609,61200000.0
2008-08-04 06:54:00,78.604,78.605,78.588,78.597,93860000.0
2008-08-04 06:55:00,78.599,78.615,78.596,78.602,55270000.0
2008-08-04 06:56:00,78.611,78.613,78.601,78.601,88730000.0
2008-08-04 06:57:00,78.634,78.634,78.616,78.616,92800000.0
2008-08-04 06:58:00,78.621,78.64,78.616,78.617,133270000.0
2008-08-04 06:59:00,78.626,78.642,78.621,78.642,103830000.0
2008-08-04 07:00:00,78.65,78.651,78.624,78.624,127010000.0
2008-08-04 07:01:00,78.627,78.64,78.625,78.627,89820000.0
2008-08-04 07:02:00,78.63,78.638,78.624,78.636,57510000.0
2008-08-04 07:03:00,78.63,78.63,78.616,78.624,48200000.0
2008-08-04 07:04:00,78.616,78.631,78.615,78.619,72170000.0
2008-08-04 07:06:00,78.636,78.643,78.62,78.631,108170000.0
2008-08-04 07:07:00,78.637,78.638,78.624,78.629,48270000.0
2008-08-04 07:09:00,78.641,78.642,78.621,78.637,78080000.0
2008-08-04 07:10:00,78.608,78.621,78.602,78.603,88290000.0
2008-08-04 07:11:00,78.621,78.622,78.609,78.622,68650000.0
2008-08-04 07:12:00,78.636,78.637,78.614,78.621,62860000.0
2008-08-04 07:13:00,78.62,78.632,78.62,78.632,61150000.0
2008-08-04 07:14:00,78.614,78.627,78.612,78.627,83370000.0
2008-08-04 07:15:00,78.634,78.634,78.612,78.617,110630000.0
2008-08-04 07:16:00,78.606,78.617,78.606,78.614,98300000.0
2008-08-04 07:17:00,78.613,78.613,78.594,78.595,85330000.0
2008-08-04 07:18:00,78.62,78.626,78.602,78.61,110730000.0
2008-08-04 07:19:00,78.602,78.602,78.59,78.59,56960000.0
2008-08-04 07:20:00,78.598,78.598,78.59,78.59,83960000.0
2008-08-04 07:21:00,78.612,78.612,78.583,78.598,118710000.0
2008-08-04 07:22:00,78.597,78.6,78.591,78.592,53730000.0
2008-08-04 07:23:00,78.599,78.6,78.592,78.593,101710000.0
2008-08-04 07:24:00,78.604,78.609,78.596,78.597,98830000.0
2008-08-04 07:25:00,78.615,78.627,78.607,78.62,79940000.0
2008-08-04 07:26:00,78.625,78.627,78.607,78.623,98470000.0
2008-08-04 07:27:00,78.628,78.628,78.611,78.619,103700000.0
2008-08-04 07:28:00,78.596,78.605,78.596,78.605,101490000.0
2008-08-04 07:29:00,78.614,78.616,78.608,78.608,78470000.0
2008-08-04 07:30:00,78.639,78.639,78.614,78.614,120830000.0
2008-08-04 07:31:00,78.604,78.604,78.593,78.593,48300000.0
2008-08-04 07:32:00,78.595,78.604,78.592,78.604,29430000.0
2008-08-04 07:33:00,78.609,78.612,78.587,78.587,61830000.0
2008-08-04 07:34:00,78.603,78.608,78.591,78.603,112220000.0
2008-08-04 07:35:00,78.587,78.587,78.576,78.576,106580000.0
2008-08-04 07:36:00,78.611,78.611,78.573,78.583,133220000.0
2008-08-04 07:37:00,78.553,78.575,78.553,78.564,109210000.0
2008-08-04 07:38:00,78.561,78.575,78.558,78.568,73270000.0
2008-08-04 07:39:00,78.574,78.582,78.565,78.577,100030000.0
2008-08-04 07:40:00,78.563,78.567,78.551,78.551,10930000.0
2008-08-04 07:41:00,78.559,78.573,78.553,78.559,114990000.0
2008-08-04 07:42:00,78.571,78.571,78.529,78.554,108650000.0
2008-08-04 07:43:00,78.544,78.547,78.538,78.538,98030000.0
2008-08-04 07:45:00,78.559,78.56,78.545,78.555,115100000.0
2008-08-04 07:46:00,78.536,78.542,78.536,78.537,107510000.0
2008-08-04 07:47:00,78.546,78.547,78.538,78.539,110790000.0
2008-08-04 07:48:00,78.569,78.57,78.566,78.569,123010000.0
2008-08-04 07:49:00,78.546,78.546,78.54,78.541,93230000.0
2008-08-04 07:51:00,78.579,78.582,78.537,78.537,113470000.0
2008-08-04 07:52:00,78.518,78.522,78.517,78.518,105540000.0
2008-08-04 07:53:00,78.531,78.539,78.53,78.53,103870000.0
2008-08-04 07:54:00,78.549,78.55,78.546,78.549,106770000.0
2008-08-04 07:55:00,78.538,78.549,78.533,78.541,89930000.0
2008-08-04 07:56:00,78.527,78.527,78.52,78.526,97550000.0
2008-08-04 07:57:00,78.547,78.547,78.522,78.541,66660000.0
2008-08-04 07:58:00,78.53,78.544,78.526,78.526,103070000.0
2008-08-04 07:59:00,78.539,78.551,78.539,78.54,54020000.0
2008-08-04 08:00:00,78.57,78.57,78.542,78.543,45330000.0
2008-08-04 08:01:00,78.546,78.547,78.541,78.545,38270000.0
2008-08-04 08:03:00,78.565,78.571,78.557,78.56,121480000.0
2008-08-04 08:04:00,78.552,78.573,78.55,78.554,109360000.0
2008-08-04 08:05:00,78.552,78.553,78.535,78.538,90500000.0
2008-08-04 08:06:00,78.548,78.553,78.537,78.541,104820000.0
2008-08-04 08:07:00,78.538,78.54,78.515,78.528,88250000.0
2008-08-04 08:08:00,78.497,78.51,78.479,78.479,88340000.0
2008-08-04 08:09:00,78.482,78.484,78.465,78.477,65880000.0
2008-08-04 08:10:00,78.479,78.486,78.478,78.486,95340000.0
2008-08-04 08:11:00,78.483,78.495,78.483,78.494,50100000.0
2008-08-04 08:12:00,78.485,78.489,78.471,78.485,45620000.0
2008-08-04 08:13:00,78.464,78.479,78.464,78.471,36670000.0
2008-08-04 08:14:00,78.474,78.491,78.465,78.468,50540000.0
2008-08-04 08:15:00,78.486,78.511,78.478,78.492,61550000.0
2008-08-04 08:16:00,78.507,78.514,78.502,78.514,96800000.0
2008-08-04 08:17:00,78.52,78.52,78.495,78.511,52390000.0
2008-08-04 08:18:00,78.507,78.515,78.467,78.468,71730000.0
2008-08-04 08:19:00,78.462,78.467,78.46,78.466,85780000.0
2008-08-04 08:20:00,78.473,78.49,78.457,78.463,104160000.0
2008-08-04 08:21:00,78.479,78.479,78.458,78.464,79630000.0
2008-08-04 08:22:00,78.448,78.452,78.443,78.444,49560000.0
2008-08-04 08:23:00,78.446,78.454,78.427,78.45,74360000.0
2008-08-04 08:24:00,78.454,78.458,78.44,78.446,79800000.0
2008-08-04 08:25:00,78.463,78.464,78.444,78.444,72300000.0
2008-08-04 08:26:00,78.461,78.483,78.451,78.451,71600000.0
2008-08-04 08:27:00,78.47,78.484,78.451,78.461,69120000.0
2008-08-04 08:28:00,78.474,78.485,78.461,78.461,102420000.0
2008-08-04 08:29:00,78.47,78.484,78.463,78.463,64220000.0
2008-08-04 08:30:00,78.481,78.487,78.464,78.485,53330000.0
2008-08-04 08:31:00,78.479,78.495,78.473,78.481,56740000.0
2008-08-04 08:32:00,78.482,78.484,78.473,78.477,80790000.0
2008-08-04 08:33:00,78.476,78.48,78.458,78.472,75860000.0
2008-08-04 08:34:00,78.445,78.451,78.437,78.445,88090000.0
2008-08-04 08:35:00,78.434,78.449,78.431,78.438,97210000.0
2008-08-04 08:36:00,78.442,78.447,78.425,78.425,120950000.0
2008-08-04 08:37:00,78.432,78.432,78.413,78.413,68450000.0
2008-08-04 08:38:00,78.419,78.425,78.419,78.425,60600000.0
2008-08-04 08:39:00,78.438,78.438,78.406,78.406,40620000.0
2008-08-04 08:40:00,78.414,78.426,78.405,78.41,70740000.0
2008-08-04 08:41:00,78.418,78.418,78.409,78.409,90460000.0
2008-08-04 08:42:00,78.416,78.426,78.404,78.404,69040000.0
2008-08-04 08:43:00,78.402,78.403,78.393,78.398,91700000.0
2008-08-04 08:44:00,78.41,78.423,78.405,78.423,64630000.0
2008-08-04 08:45:00,78.429,78.429,78.408,78.408,103830000.0
2008-08-04 08:46:00,78.407,78.423,78.393,78.421,112750000.0
2008-08-04 08:47:00,78.403,78.421,78.401,78.41,147620000.0
2008-08-04 08:48:00,78.424,78.435,78.424,78.424,108910000.0
2008-08-04 08:49:00,78.436,78.45,78.428,78.447,113220000.0
2008-08-04 08:50:00,78.432,78.45,78.43,78.43,70150000.0
2008-08-04 08:51:00,78.443,78.449,78.428,78.428,70610000.0
2008-08-04 08:52:00,78.424,78.43,78.397,78.419,98490000.0
2008-08-04 08:53:00,78.413,78.426,78.412,78.418,83910000.0
2008-08-04 08:54:00,78.427,78.434,78.425,78.427,47220000.0
2008-08-04 08:55:00,78.424,78.433,78.424,78.425,33640000.0
2008-08-04 08:56:00,78.412,78.417,78.411,78.417,29020000.0
2008-08-04 08:57:00,78.433,78.433,78.41,78.412,43590000.0
2008-08-04 08:58:00,78.412,78.416,78.403,78.407,29760000.0
2008-08-04 08:59:00,78.422,78.454,78.422,78.445,42990000.0
2008-08-04 09:00:00,78.462,78.462,78.45,78.458,50200000.0
2008-08-04 09:01:00,78.438,78.44,78.435,78.439,99690000.0
2008-08-04 09:02:00,78.447,78.447,78.44,78.44,97140000.0
2008-08-04 09:03:00,78.476,78.476,78.44,78.444,111940000.0
2008-08-04 09:04:00,78.435,78.443,78.433,78.436,65290000.0
2008-08-04 09:05:00,78.446,78.446,78.438,78.439,118380000.0
2008-08-04 09:06:00,78.484,78.487,78.454,78.465,104440000.0
2008-08-04 09:07:00,78.447,78.451,78.434,78.451,58640000.0
2008-08-04 09:08:00,78.434,78.456,78.434,78.456,74810000.0
2008-08-04 09:09:00,78.465,78.471,78.45,78.451,20560000.0
2008-08-04 09:10:00,78.444,78.461,78.444,78.449,35060000.0
2008-08-04 09:11:00,78.444,78.454,78.444,78.447,37810000.0
2008-08-04 09:12:00,78.495,78.495,78.446,78.458,66360000.0
2008-08-04 09:13:00,78.457,78.465,78.448,78.461,127390000.0
2008-08-04 09:14:00,78.446,78.464,78.446,78.463,50830000.0
2008-08-04 09:15:00,78.496,78.5,78.461,78.479,43430000.0
2008-08-04 09:16:00,78.484,78.501,78.484,78.501,35330000.0
2008-08-04 09:17:00,78.5,78.514,78.497,78.497,65530000.0
2008-08-04 09:18:00,78.528,78.528,78.487,78.52,69270000.0
2008-08-04 09:19:00,78.517,78.574,78.507,78.509,132250000.0
2008-08-04 09:20:00,78.52,78.52,78.483,78.497,104960000.0
2008-08-04 09:21:00,78.52,78.52,78.495,78.501,93000000.0
2008-08-04 09:22:00,78.502,78.505,78.498,78.498,49640000.0
2008-08-04 09:23:00,78.504,78.506,78.493,78.505,38690000.0
2008-08-04 09:24:00,78.516,78.522,78.508,78.514,59540000.0
2008-08-04 09:25:00,78.514,78.516,78.509,78.516,71220000.0
2008-08-04 09:26:00,78.507,78.525,78.507,78.511,40040000.0
2008-08-04 09:27:00,78.519,78.534,78.507,78.522,70660000.0
2008-08-04 09:28:00,78.501,78.51,78.5,78.507,73530000.0
2008-08-04 09:29:00,78.525,78.54,78.518,78.53,53710000.0
2008-08-04 09:30:00,78.563,78.583,78.538,78.564,76840000.0
2008-08-04 09:31:00,78.558,78.571,78.553,78.559,37220000.0
2008-08-04 09:32:00,78.558,78.571,78.552,78.559,65720000.0
2008-08-04 09:33:00,78.576,78.578,78.538,78.555,91480000.0
2008-08-04 09:34:00,78.53,78.545,78.53,78.543,63920000.0
2008-08-04 09:35:00,78.539,78.555,78.533,78.546,52690000.0
2008-08-04 09:36:00,78.545,78.549,78.532,78.541,91500000.0
2008-08-04 09:37:00,78.544,78.544,78.533,78.543,96190000.0
2008-08-04 09:38:00,78.538,78.539,78.536,78.538,91810000.0
2008-08-04 09:39:00,78.574,78.574,78.533,78.533,57960000.0
2008-08-04 09:40:00,78.548,78.554,78.535,78.536,64440000.0
2008-08-04 09:41:00,78.549,78.551,78.526,78.551,24980000.0
2008-08-04 09:42:00,78.538,78.544,78.516,78.527,64630000.0
2008-08-04 09:43:00,78.521,78.526,78.512,78.526,95440000.0
2008-08-04 09:44:00,78.521,78.528,78.52,78.52,79550000.0
2008-08-04 09:45:00,78.519,78.521,78.503,78.516,66780000.0
2008-08-04 09:46:00,78.521,78.527,78.512,78.514,87430000.0
2008-08-04 09:47:00,78.514,78.514,78.504,78.504,120800000.0
2008-08-04 09:48:00,78.526,78.534,78.503,78.519,106520000.0
2008-08-04 09:49:00,78.5,78.508,78.5,78.507,89430000.0
2008-08-04 09:50:00,78.516,78.517,78.511,78.516,71550000.0
2008-08-04 09:51:00,78.529,78.531,78.528,78.53,78000000.0
2008-08-04 09:52:00,78.509,78.511,78.506,78.508,83620000.0
2008-08-04 09:53:00,78.5,78.521,78.487,78.517,71230000.0
2008-08-04 09:54:00,78.535,78.539,78.502,78.502,66020000.0
2008-08-04 09:55:00,78.507,78.507,78.501,78.502,81620000.0
2008-08-04 09:56:00,78.506,78.519,78.495,78.502,101560000.0
2008-08-04 09:57:00,78.519,78.519,78.517,78.519,57910000.0
2008-08-04 09:58:00,78.514,78.521,78.505,78.511,81720000.0
2008-08-04 09:59:00,78.515,78.517,78.505,78.505,95040000.0
2008-08-04 10:00:00,78.526,78.526,78.503,78.523,69940000.0
2008-08-04 10:01:00,78.5,78.536,78.5,78.535,86510000.0
2008-08-04 10:02:00,78.53,78.539,78.529,78.53,75660000.0
2008-08-04 10:03:00,78.536,78.549,78.533,78.546,90730000.0
2008-08-04 10:04:00,78.537,78.552,78.536,78.551,124900000.0
2008-08-04 10:05:00,78.538,78.547,78.538,78.546,98510000.0
2008-08-04 10:06:00,78.564,78.564,78.545,78.545,76060000.0
2008-08-04 10:07:00,78.545,78.545,78.538,78.544,69700000.0
2008-08-04 10:08:00,78.539,78.545,78.537,78.542,109160000.0
2008-08-04 10:09:00,78.566,78.566,78.533,78.536,61480000.0
2008-08-04 10:10:00,78.549,78.571,78.549,78.571,49980000.0
2008-08-04 10:11:00,78.571,78.582,78.562,78.582,72390000.0
2008-08-04 10:12:00,78.592,78.596,78.569,78.578,77420000.0
2008-08-04 10:13:00,78.565,78.588,78.565,78.571,105360000.0
2008-08-04 10:14:00,78.573,78.594,78.573,78.58,43480000.0
2008-08-04 10:15:00,78.582,78.582,78.555,78.557,31940000.0
2008-08-04 10:16:00,78.559,78.579,78.552,78.558,26380000.0
2008-08-04 10:17:00,78.56,78.592,78.56,78.575,92010000.0
2008-08-04 10:18:00,78.595,78.596,78.584,78.588,103340000.0
2008-08-04 10:19:00,78.593,78.608,78.586,78.586,47370000.0
2008-08-04 10:20:00,78.587,78.594,78.573,78.587,33570000.0
2008-08-04 10:21:00,78.604,78.619,78.588,78.619,94170000.0
2008-08-04 10:22:00,78.614,78.614,78.599,78.599,42160000.0
2008-08-04 10:23:00,78.596,78.607,78.593,78.604,20360000.0
2008-08-04 10:24:00,78.619,78.621,78.592,78.599,36670000.0
2008-08-04 10:25:00,78.608,78.609,78.59,78.591,53260000.0
2008-08-04 10:26:00,78.597,78.61,78.591,78.592,51510000.0
2008-08-04 10:27:00,78.608,78.616,78.605,78.616,82200000.0
2008-08-04 10:28:00,78.605,78.606,78.6,78.606,57000000.0
2008-08-04 10:30:00,78.617,78.638,78.613,78.626,117370000.0
2008-08-04 10:31:00,78.625,78.641,78.625,78.627,108680000.0
2008-08-04 10:32:00,78.634,78.646,78.624,78.633,92440000.0
2008-08-04 10:33:00,78.662,78.662,78.634,78.634,103640000.0
2008-08-04 10:34:00,78.631,78.643,78.625,78.639,85030000.0
2008-08-04 10:35:00,78.639,78.661,78.634,78.661,90810000.0
2008-08-04 10:36:00,78.654,78.654,78.626,78.632,69760000.0
2008-08-04 10:37:00,78.625,78.657,78.625,78.657,97760000.0
2008-08-04 10:38:00,78.647,78.654,78.634,78.646,51590000.0
2008-08-04 10:39:00,78.643,78.652,78.633,78.633,43170000.0
2008-08-04 10:40:00,78.625,78.655,78.619,78.637,35020000.0
2008-08-04 10:41:00,78.602,78.63,78.6,78.619,42140000.0
2008-08-04 10:42:00,78.638,78.643,78.628,78.641,61170000.0
2008-08-04 10:43:00,78.635,78.639,78.631,78.633,94210000.0
2008-08-04 10:44:00,78.636,78.64,78.632,78.633,48690000.0
2008-08-04 10:45:00,78.655,78.655,78.629,78.629,68510000.0
2008-08-04 10:46:00,78.639,78.639,78.637,78.638,71090000.0
2008-08-04 10:47:00,78.628,78.647,78.628,78.638,107460000.0
2008-08-04 10:48:00,78.649,78.662,78.644,78.649,78650000.0
2008-08-04 10:49:00,78.642,78.652,78.642,78.642,43070000.0
2008-08-04 10:50:00,78.656,78.664,78.653,78.659,71030000.0
2008-08-04 10:51:00,78.659,78.67,78.646,78.649,73240000.0
2008-08-04 10:52:00,78.659,78.668,78.652,78.667,70020000.0
2008-08-04 10:53:00,78.648,78.662,78.648,78.651,71890000.0
2008-08-04 10:54:00,78.667,78.673,78.66,78.673,62780000.0
2008-08-04 10:55:00,78.69,78.704,78.688,78.696,96410000.0
2008-08-04 10:56:00,78.694,78.709,78.693,78.696,55340000.0
2008-08-04 10:57:00,78.703,78.713,78.696,78.698,49750000.0
2008-08-04 10:58:00,78.679,78.685,78.679,78.685,65810000.0
2008-08-04 10:59:00,78.688,78.701,78.673,78.688,79350000.0
2008-08-04 11:00:00,78.71,78.71,78.688,78.706,79660000.0
2008-08-04 11:01:00,78.694,78.697,78.689,78.689,94370000.0
2008-08-04 11:02:00,78.686,78.687,78.672,78.68,94220000.0
2008-08-04 11:03:00,78.685,78.698,78.65,78.659,121920000.0
2008-08-04 11:04:00,78.667,78.67,78.646,78.649,65840000.0
2008-08-04 11:05:00,78.644,78.663,78.644,78.662,59790000.0
2008-08-04 11:06:00,78.66,78.67,78.653,78.67,36730000.0
2008-08-04 11:07:00,78.671,78.682,78.663,78.678,66440000.0
2008-08-04 11:08:00,78.68,78.681,78.665,78.671,85640000.0
2008-08-04 11:09:00,78.666,78.674,78.654,78.664,62350000.0
2008-08-04 11:10:00,78.67,78.68,78.67,78.677,95890000.0
2008-08-04 11:11:00,78.666,78.668,78.659,78.659,64570000.0
2008-08-04 11:12:00,78.665,78.665,78.653,78.659,101960000.0
2008-08-04 11:13:00,78.655,78.665,78.653,78.659,121730000.0
2008-08-04 11:14:00,78.637,78.642,78.63,78.63,160060000.0
2008-08-04 11:15:00,78.625,78.64,78.608,78.614,112390000.0
2008-08-04 11:16:00,78.607,78.608,78.601,78.607,113740000.0
2008-08-04 11:17:00,78.606,78.639,78.602,78.626,73070000.0
2008-08-04 11:18:00,78.648,78.652,78.623,78.641,69710000.0
2008-08-04 11:19:00,78.623,78.64,78.623,78.623,94500000.0
2008-08-04 11:20:00,78.622,78.64,78.616,78.64,87470000.0
2008-08-04 11:21:00,78.638,78.642,78.623,78.642,43720000.0
2008-08-04 11:22:00,78.671,78.681,78.665,78.678,35440000.0
2008-08-04 11:23:00,78.669,78.674,78.652,78.652,27090000.0
2008-08-04 11:24:00,78.67,78.671,78.652,78.67,45150000.0
2008-08-04 11:25:00,78.662,78.669,78.65,78.65,30460000.0
2008-08-04 11:26:00,78.636,78.638,78.636,78.637,43480000.0
2008-08-04 11:27:00,78.649,78.649,78.633,78.64,50980000.0
2008-08-04 11:28:00,78.632,78.638,78.63,78.635,97770000.0
2008-08-04 11:29:00,78.649,78.649,78.64,78.641,89280000.0
2008-08-04 11:30:00,78.668,78.671,78.665,78.668,117080000.0
2008-08-04 11:31:00,78.655,78.66,78.641,78.657,68450000.0
2008-08-04 11:32:00,78.649,78.662,78.631,78.631,125130000.0
2008-08-04 11:33:00,78.636,78.638,78.631,78.632,109180000.0
2008-08-04 11:34:00,78.636,78.638,78.631,78.638,49840000.0
2008-08-04 11:35:00,78.632,78.638,78.631,78.631,69030000.0
2008-08-04 11:36:00,78.637,78.637,78.632,78.632,18820000.0
2008-08-04 11:37:00,78.623,78.636,78.62,78.622,38630000.0
2008-08-04 11:38:00,78.627,78.642,78.626,78.628,34840000.0
2008-08-04 11:39:00,78.638,78.643,78.614,78.643,54440000.0
2008-08-04 11:40:00,78.634,78.642,78.624,78.642,121920000.0
2008-08-04 11:41:00,78.663,78.677,78.661,78.668,52850000.0
2008-08-04 11:42:00,78.686,78.686,78.665,78.68,45200000.0
2008-08-04 11:43:00,78.663,78.682,78.663,78.681,30700000.0
2008-08-04 11:44:00,78.675,78.681,78.667,78.679,67270000.0
2008-08-04 11:45:00,78.68,78.681,78.647,78.65,70250000.0
2008-08-04 11:46:00,78.656,78.659,78.633,78.659,135350000.0
2008-08-04 11:47:00,78.646,78.665,78.644,78.649,91860000.0
2008-08-04 11:48:00,78.653,78.653,78.632,78.633,92060000.0
2008-08-04 11:49:00,78.635,78.66,78.635,78.649,38800000.0
2008-08-04 11:50:00,78.666,78.668,78.665,78.666,43460000.0
2008-08-04 11:51:00,78.652,78.675,78.64,78.645,56570000.0
2008-08-04 11:52:00,78.646,78.666,78.641,78.655,70080000.0
2008-08-04 11:53:00,78.655,78.671,78.641,78.653,37660000.0
2008-08-04 11:54:00,78.676,78.676,78.634,78.642,72630000.0
2008-08-04 11:55:00,78.63,78.63,78.619,78.627,71820000.0
2008-08-04 11:56:00,78.638,78.639,78.632,78.632,49900000.0
2008-08-04 11:57:00,78.641,78.653,78.632,78.632,70080000.0
2008-08-04 11:59:00,78.639,78.661,78.633,78.647,126460000.0
2008-08-04 12:00:00,78.663,78.682,78.656,78.673,108530000.0
2008-08-04 12:01:00,78.661,78.663,78.646,78.652,94790000.0
2008-08-04 12:02:00,78.633,78.636,78.625,78.625,103980000.0
2008-08-04 12:03:00,78.647,78.647,78.618,78.643,84660000.0
2008-08-04 12:04:00,78.646,78.661,78.635,78.661,91740000.0
2008-08-04 12:05:00,78.659,78.665,78.652,78.665,66520000.0
2008-08-04 12:06:00,78.682,78.682,78.643,78.66,103120000.0
2008-08-04 12:07:00,78.673,78.684,78.665,78.671,54570000.0
2008-08-04 12:08:00,78.679,78.683,78.661,78.678,41780000.0
2008-08-04 12:09:00,78.669,78.669,78.638,78.638,35640000.0
2008-08-04 12:10:00,78.642,78.662,78.642,78.642,49490000.0
2008-08-04 12:11:00,78.644,78.648,78.638,78.646,57600000.0
2008-08-04 12:12:00,78.656,78.661,78.633,78.642,91510000.0
2008-08-04 12:13:00,78.652,78.671,78.648,78.656,52040000.0
2008-08-04 12:14:00,78.661,78.668,78.653,78.665,66980000.0
2008-08-04 12:15:00,78.696,78.696,78.659,78.663,80030000.0
2008-08-04 12:16:00,78.648,78.65,78.647,78.648,106880000.0
2008-08-04 12:17:00,78.662,78.674,78.661,78.663,81040000.0
2008-08-04 12:18:00,78.668,78.674,78.659,78.674,39510000.0
2008-08-04 12:19:00,78.671,78.678,78.669,78.67,73120000.0
2008-08-04 12:20:00,78.678,78.68,78.677,78.678,68870000.0
2008-08-04 12:21:00,78.684,78.684,78.67,78.673,75840000.0
2008-08-04 12:22:00,78.657,78.673,78.652,78.652,76700000.0
2008-08-04 12:23:00,78.659,78.668,78.656,78.656,60420000.0
2008-08-04 12:24:00,78.658,78.66,78.644,78.646,92140000.0
2008-08-04 12:25:00,78.647,78.664,78.645,78.646,69500000.0
2008-08-04 12:26:00,78.653,78.655,78.649,78.651,46670000.0
2008-08-04 12:27:00,78.673,78.673,78.652,78.653,62440000.0
2008-08-04 12:28:00,78.645,78.662,78.645,78.657,86850000.0
2008-08-04 12:29:00,78.652,78.665,78.65,78.66,77500000.0
2008-08-04 12:30:00,78.676,78.683,78.676,78.68,92150000.0
2008-08-04 12:31:00,78.669,78.67,78.666,78.667,94990000.0
2008-08-04 12:32:00,78.682,78.701,78.682,78.683,117020000.0
2008-08-04 12:33:00,78.692,78.692,78.676,78.681,63100000.0
2008-08-04 12:34:00,78.703,78.703,78.681,78.695,61340000.0
2008-08-04 12:35:00,78.691,78.695,78.689,78.695,42560000.0
2008-08-04 12:36:00,78.705,78.705,78.682,78.69,62940000.0
2008-08-04 12:37:00,78.675,78.686,78.674,78.678,78810000.0
2008-08-04 12:38:00,78.678,78.686,78.674,78.677,75540000.0
2008-08-04 12:39:00,78.698,78.7,78.681,78.683,88680000.0
2008-08-04 12:40:00,78.672,78.677,78.671,78.677,64340000.0
2008-08-04 12:41:00,78.682,78.684,78.665,78.665,99400000.0
2008-08-04 12:42:00,78.664,78.669,78.653,78.653,119850000.0
2008-08-04 12:43:00,78.661,78.671,78.65,78.663,145970000.0
2008-08-04 12:44:00,78.659,78.671,78.656,78.666,111190000.0
2008-08-04 12:45:00,78.672,78.673,78.653,78.655,109450000.0
2008-08-04 12:46:00,78.659,78.67,78.648,78.665,69820000.0
2008-08-04 12:47:00,78.642,78.666,78.642,78.65,68850000.0
2008-08-04 12:48:00,78.687,78.689,78.651,78.653,99560000.0
2008-08-04 12:49:00,78.628,78.664,78.628,78.644,86280000.0
2008-08-04 12:50:00,78.656,78.656,78.642,78.642,44940000.0
2008-08-04 12:51:00,78.658,78.66,78.657,78.659,34090000.0
2008-08-04 12:52:00,78.632,78.636,78.631,78.631,30310000.0
2008-08-04 12:53:00,78.633,78.635,78.612,78.613,49540000.0
2008-08-04 12:54:00,78.615,78.626,78.601,78.615,25640000.0
2008-08-04 12:55:00,78.607,78.636,78.607,78.636,41760000.0
2008-08-04 12:56:00,78.62,78.633,78.62,78.632,58610000.0
2008-08-04 12:57:00,78.651,78.654,78.616,78.62,91790000.0
2008-08-04 12:58:00,78.639,78.659,78.636,78.659,98410000.0
2008-08-04 12:59:00,78.675,78.677,78.668,78.672,119160000.0
2008-08-04 13:00:00,78.701,78.701,78.676,78.676,62880000.0
2008-08-04 13:01:00,78.672,78.673,78.65,78.65,115410000.0
2008-08-04 13:02:00,78.659,78.674,78.652,78.672,119320000.0
2008-08-04 13:03:00,78.675,78.675,78.629,78.648,54820000.0
2008-08-04 13:04:00,78.634,78.635,78.621,78.622,70350000.0
2008-08-04 13:05:00,78.631,78.633,78.617,78.617,17360000.0
2008-08-04 13:06:00,78.62,78.633,78.615,78.633,40800000.0
2008-08-04 13:07:00,78.625,78.626,78.62,78.625,38160000.0
2008-08-04 13:08:00,78.65,78.667,78.647,78.667,53620000.0
2008-08-04 13:09:00,78.667,78.671,78.664,78.669,128710000.0
2008-08-04 13:11:00,78.661,78.662,78.651,78.652,115680000.0
2008-08-04 13:12:00,78.662,78.672,78.653,78.664,102340000.0
2008-08-04 13:13:00,78.672,78.674,78.658,78.658,96060000.0
2008-08-04 13:14:00,78.674,78.679,78.67,78.673,95670000.0
2008-08-04 13:15:00,78.677,78.68,78.644,78.659,88560000.0
2008-08-04 13:16:00,78.648,78.659,78.634,78.638,86370000.0
2008-08-04 13:17:00,78.645,78.648,78.64,78.644,68170000.0
2008-08-04 13:18:00,78.643,78.644,78.63,78.638,102230000.0
2008-08-04 13:19:00,78.646,78.647,78.64,78.64,55180000.0
2008-08-04 13:20:00,78.62,78.626,78.619,78.62,38820000.0
2008-08-04 13:21:00,78.648,78.649,78.647,78.648,36940000.0
2008-08-04 13:22:00,78.628,78.632,78.624,78.627,50520000.0
2008-08-04 13:23:00,78.634,78.642,78.62,78.624,60020000.0
2008-08-04 13:24:00,78.645,78.647,78.64,78.642,86320000.0
2008-08-04 13:25:00,78.627,78.63,78.627,78.629,48190000.0
2008-08-04 13:26:00,78.639,78.643,78.633,78.638,65310000.0
2008-08-04 13:27:00,78.639,78.644,78.627,78.637,76660000.0
2008-08-04 13:28:00,78.645,78.648,78.639,78.648,107150000.0
2008-08-04 13:29:00,78.643,78.663,78.642,78.661,76420000.0
2008-08-04 13:30:00,78.643,78.643,78.633,78.634,46340000.0
2008-08-04 13:31:00,78.638,78.641,78.637,78.638,66250000.0
2008-08-04 13:32:00,78.633,78.637,78.632,78.636,74720000.0
2008-08-04 13:33:00,78.637,78.638,78.631,78.636,67210000.0
2008-08-04 13:34:00,78.631,78.637,78.63,78.635,67260000.0
2008-08-04 13:35:00,78.63,78.642,78.63,78.639,59440000.0
2008-08-04 13:36:00,78.638,78.643,78.632,78.64,95330000.0
2008-08-04 13:37:00,78.63,78.633,78.624,78.626,52460000.0
2008-08-04 13:38:00,78.624,78.639,78.624,78.639,45770000.0
2008-08-04 13:39:00,78.633,78.636,78.629,78.636,56620000.0
2008-08-04 13:41:00,78.631,78.647,78.631,78.633,118680000.0
2008-08-04 13:42:00,78.663,78.663,78.643,78.644,101500000.0
2008-08-04 13:43:00,78.633,78.655,78.633,78.648,91020000.0
2008-08-04 13:44:00,78.669,78.675,78.662,78.675,94340000.0
2008-08-04 13:45:00,78.661,78.663,78.651,78.663,89940000.0
2008-08-04 13:46:00,78.666,78.682,78.666,78.682,87250000.0
2008-08-04 13:47:00,78.663,78.674,78.663,78.674,59860000.0
2008-08-04 13:48:00,78.68,78.68,78.656,78.659,88010000.0
2008-08-04 13:49:00,78.657,78.682,78.657,78.671,48220000.0
2008-08-04 13:50:00,78.675,78.675,78.662,78.672,36720000.0
2008-08-04 13:51:00,78.678,78.683,78.661,78.683,36520000.0
2008-08-04 13:52:00,78.69,78.69,78.674,78.684,49880000.0
2008-08-04 13:53:00,78.694,78.694,78.676,78.678,53430000.0
2008-08-04 13:54:00,78.688,78.69,78.686,78.689,83800000.0
2008-08-04 13:55:00,78.676,78.677,78.671,78.671,51090000.0
2008-08-04 13:56:00,78.66,78.672,78.649,78.653,67490000.0
2008-08-04 13:57:00,78.672,78.682,78.66,78.676,73800000.0
2008-08-04 13:58:00,78.67,78.684,78.669,78.669,104410000.0
2008-08-04 13:59:00,78.666,78.67,78.66,78.66,76550000.0
2008-08-04 14:00:00,78.682,78.684,78.672,78.674,42360000.0
2008-08-04 14:01:00,78.671,78.706,78.671,78.7,66130000.0
2008-08-04 14:02:00,78.714,78.734,78.696,78.734,70930000.0
2008-08-04 14:03:00,78.73,78.743,78.711,78.736,67120000.0
2008-08-04 14:04:00,78.705,78.706,78.691,78.697,70200000.0
2008-08-04 14:05:00,78.712,78.713,78.7,78.7,58400000.0
2008-08-04 14:06:00,78.722,78.722,78.698,78.698,84290000.0
2008-08-04 14:07:00,78.707,78.739,78.706,78.725,53210000.0
2008-08-04 14:08:00,78.734,78.739,78.724,78.73,50490000.0
2008-08-04 14:09:00,78.736,78.742,78.731,78.736,56340000.0
2008-08-04 14:10:00,78.734,78.751,78.732,78.748,75650000.0
2008-08-04 14:11:00,78.736,78.75,78.735,78.745,79620000.0
2008-08-04 14:12:00,78.757,78.771,78.735,78.747,83180000.0
2008-08-04 14:13:00,78.751,78.76,78.726,78.732,84190000.0
2008-08-04 14:14:00,78.743,78.748,78.714,78.743,109900000.0
2008-08-04 14:15:00,78.752,78.758,78.734,78.741,66380000.0
2008-08-04 14:16:00,78.742,78.762,78.741,78.75,60110000.0
2008-08-04 14:17:00,78.739,78.761,78.735,78.742,39030000.0
2008-08-04 14:18:00,78.748,78.758,78.741,78.75,66990000.0
2008-08-04 14:19:00,78.754,78.766,78.753,78.758,78480000.0
2008-08-04 14:20:00,78.751,78.758,78.751,78.758,68220000.0
2008-08-04 14:21:00,78.763,78.764,78.753,78.753,95590000.0
2008-08-04 14:22:00,78.76,78.77,78.744,78.763,69980000.0
2008-08-04 14:23:00,78.769,78.769,78.73,78.751,98760000.0
2008-08-04 14:24:00,78.752,78.752,78.733,78.738,118130000.0
2008-08-04 14:26:00,78.759,78.765,78.741,78.763,114530000.0
2008-08-04 14:27:00,78.763,78.764,78.743,78.745,106260000.0
2008-08-04 14:28:00,78.749,78.751,78.746,78.748,93650000.0
2008-08-04 14:29:00,78.771,78.772,78.748,78.761,105960000.0
2008-08-04 14:30:00,78.781,78.799,78.761,78.79,91750000.0
2008-08-04 14:31:00,78.794,78.814,78.794,78.806,86970000.0
2008-08-04 14:32:00,78.794,78.8,78.776,78.798,62350000.0
2008-08-04 14:33:00,78.812,78.825,78.787,78.794,97120000.0
2008-08-04 14:34:00,78.779,78.787,78.779,78.779,50700000.0
2008-08-04 14:35:00,78.789,78.803,78.774,78.774,39190000.0
2008-08-04 14:36:00,78.778,78.778,78.747,78.747,37400000.0
2008-08-04 14:37:00,78.75,78.763,78.739,78.758,46160000.0
2008-08-04 14:38:00,78.749,78.775,78.744,78.751,52840000.0
2008-08-04 14:39:00,78.765,78.769,78.759,78.761,86070000.0
2008-08-04 14:40:00,78.757,78.778,78.752,78.767,47070000.0
2008-08-04 14:41:00,78.746,78.768,78.729,78.755,67120000.0
2008-08-04 14:42:00,78.763,78.763,78.739,78.749,76870000.0
2008-08-04 14:43:00,78.722,78.734,78.721,78.734,102120000.0
2008-08-04 14:44:00,78.71,78.721,78.705,78.712,70330000.0
2008-08-04 14:45:00,78.706,78.706,78.693,78.704,48330000.0
2008-08-04 14:46:00,78.708,78.731,78.703,78.722,73790000.0
2008-08-04 14:47:00,78.719,78.719,78.702,78.707,71000000.0
2008-08-04 14:48:00,78.724,78.724,78.703,78.714,64490000.0
2008-08-04 14:49:00,78.707,78.715,78.685,78.702,69550000.0
2008-08-04 14:50:00,78.686,78.702,78.685,78.695,62100000.0
2008-08-04 14:51:00,78.714,78.714,78.693,78.707,92980000.0
2008-08-04 14:52:00,78.717,78.72,78.704,78.716,60780000.0
2008-08-04 14:53:00,78.737,78.745,78.731,78.731,51510000.0
2008-08-04 14:54:00,78.743,78.743,78.732,78.732,58350000.0
2008-08-04 14:55:00,78.741,78.752,78.733,78.734,87670000.0
2008-08-04 14:56:00,78.734,78.736,78.73,78.732,76830000.0
2008-08-04 14:57:00,78.741,78.741,78.703,78.705,90460000.0
2008-08-04 14:58:00,78.725,78.734,78.72,78.72,94050000.0
2008-08-04 14:59:00,78.728,78.743,78.714,78.727,125300000.0
2008-08-04 15:00:00,78.742,78.747,78.731,78.737,63720000.0
2008-08-04 15:01:00,78.731,78.748,78.727,78.744,68630000.0
2008-08-04 15:02:00,78.719,78.73,78.71,78.73,41920000.0
2008-08-04 15:03:00,78.752,78.755,78.736,78.747,61280000.0
2008-08-04 15:04:00,78.723,78.734,78.721,78.727,84690000.0
2008-08-04 15:05:00,78.736,78.745,78.715,78.727,66480000.0
2008-08-04 15:06:00,78.725,78.733,78.704,78.704,92390000.0
2008-08-04 15:07:00,78.709,78.713,78.694,78.697,67480000.0
2008-08-04 15:08:00,78.725,78.746,78.708,78.742,103530000.0
2008-08-04 15:09:00,78.757,78.762,78.744,78.751,111330000.0
2008-08-04 15:10:00,78.732,78.737,78.729,78.729,150210000.0
2008-08-04 15:11:00,78.743,78.759,78.736,78.754,103460000.0
2008-08-04 15:12:00,78.758,78.768,78.727,78.76,101810000.0
2008-08-04 15:13:00,78.722,78.734,78.719,78.719,70780000.0
2008-08-04 15:14:00,78.711,78.723,78.711,78.713,63720000.0
2008-08-04 15:15:00,78.749,78.749,78.711,78.749,91210000.0
2008-08-04 15:16:00,78.749,78.75,78.735,78.745,82500000.0
2008-08-04 15:17:00,78.716,78.732,78.709,78.732,49560000.0
2008-08-04 15:18:00,78.729,78.736,78.729,78.729,30940000.0
2008-08-04 15:19:00,78.719,78.732,78.714,78.727,29900000.0
2008-08-04 15:20:00,78.723,78.735,78.723,78.729,40350000.0
2008-08-04 15:21:00,78.747,78.75,78.73,78.744,23310000.0
2008-08-04 15:23:00,78.752,78.775,78.752,78.767,119390000.0
2008-08-04 15:24:00,78.773,78.773,78.744,78.754,109580000.0
2008-08-04 15:25:00,78.756,78.761,78.737,78.743,95410000.0
2008-08-04 15:26:00,78.729,78.751,78.723,78.731,101250000.0
2008-08-04 15:27:00,78.737,78.749,78.724,78.738,83580000.0
2008-08-04 15:28:00,78.719,78.72,78.717,78.718,90180000.0
2008-08-04 15:29:00,78.72,78.722,78.711,78.719,63530000.0
2008-08-04 15:30:00,78.735,78.745,78.715,78.723,98790000.0
2008-08-04 15:31:00,78.713,78.734,78.713,78.725,59950000.0
2008-08-04 15:32:00,78.744,78.75,78.733,78.743,42370000.0
2008-08-04 15:33:00,78.739,78.74,78.725,78.729,33190000.0
2008-08-04 15:34:00,78.721,78.725,78.721,78.721,50680000.0
2008-08-04 15:35:00,78.729,78.734,78.722,78.727,62250000.0
2008-08-04 15:36:00,78.742,78.751,78.733,78.751,95300000.0
2008-08-04 15:37:00,78.749,78.761,78.746,78.759,49780000.0
2008-08-04 15:38:00,78.764,78.764,78.726,78.736,75320000.0
2008-08-04 15:39:00,78.729,78.741,78.725,78.735,78480000.0
2008-08-04 15:40:00,78.731,78.731,78.713,78.719,107690000.0
2008-08-04 15:41:00,78.717,78.72,78.697,78.72,79130000.0
2008-08-04 15:42:00,78.713,78.714,78.694,78.708,47700000.0
2008-08-04 15:43:00,78.686,78.711,78.686,78.698,69770000.0
2008-08-04 15:44:00,78.694,78.711,78.694,78.71,81160000.0
2008-08-04 15:45:00,78.698,78.71,78.674,78.71,63750000.0
2008-08-04 15:46:00,78.694,78.719,78.694,78.715,72180000.0
2008-08-04 15:47:00,78.705,78.71,78.685,78.698,63820000.0
2008-08-04 15:48:00,78.694,78.714,78.686,78.703,101060000.0
2008-08-04 15:49:00,78.718,78.724,78.711,78.711,59640000.0
2008-08-04 15:50:00,78.715,78.715,78.7,78.701,48170000.0
2008-08-04 15:51:00,78.707,78.714,78.702,78.707,65790000.0
2008-08-04 15:52:00,78.716,78.724,78.705,78.719,81640000.0
2008-08-04 15:53:00,78.736,78.739,78.728,78.738,77530000.0
2008-08-04 15:54:00,78.729,78.742,78.726,78.728,98440000.0
2008-08-04 15:55:00,78.734,78.734,78.72,78.72,102800000.0
2008-08-04 15:56:00,78.728,78.744,78.726,78.727,119500000.0
2008-08-04 15:57:00,78.727,78.743,78.723,78.731,65310000.0
2008-08-04 15:58:00,78.741,78.754,78.741,78.754,66320000.0
2008-08-04 15:59:00,78.734,78.734,78.713,78.727,47910000.0
2008-08-04 16:00:00,78.757,78.781,78.738,78.752,69180000.0
2008-08-04 16:01:00,78.747,78.747,78.707,78.735,83140000.0
2008-08-04 16:02:00,78.717,78.742,78.717,78.722,72290000.0
2008-08-04 16:03:00,78.732,78.733,78.717,78.728,98650000.0
2008-08-04 16:04:00,78.713,78.713,78.693,78.697,68670000.0
2008-08-04 16:05:00,78.699,78.738,78.699,78.73,102390000.0
2008-08-04 16:06:00,78.723,78.73,78.681,78.714,114130000.0
2008-08-04 16:07:00,78.695,78.697,78.688,78.689,160240000.0
2008-08-04 16:08:00,78.691,78.702,78.68,78.694,110010000.0
2008-08-04 16:09:00,78.684,78.696,78.674,78.677,111030000.0
2008-08-04 16:10:00,78.677,78.682,78.665,78.67,67890000.0
2008-08-04 16:11:00,78.657,78.676,78.647,78.663,69370000.0
2008-08-04 16:12:00,78.654,78.654,78.618,78.649,99990000.0
2008-08-04 16:13:00,78.658,78.672,78.642,78.665,85290000.0
2008-08-04 16:14:00,78.659,78.674,78.646,78.653,48390000.0
2008-08-04 16:15:00,78.655,78.658,78.635,78.655,36460000.0
2008-08-04 16:16:00,78.659,78.679,78.655,78.671,31980000.0
2008-08-04 16:17:00,78.673,78.675,78.665,78.674,39130000.0
2008-08-04 16:18:00,78.693,78.702,78.675,78.699,32360000.0
2008-08-04 16:19:00,78.698,78.699,78.663,78.674,48170000.0
2008-08-04 16:20:00,78.662,78.663,78.641,78.649,55490000.0
2008-08-04 16:21:00,78.662,78.662,78.634,78.642,100010000.0
2008-08-04 16:22:00,78.646,78.646,78.64,78.641,96790000.0
2008-08-04 16:23:00,78.645,78.652,78.636,78.652,119140000.0
2008-08-04 16:24:00,78.67,78.674,78.662,78.674,68540000.0
2008-08-04 16:25:00,78.661,78.671,78.652,78.66,120550000.0
2008-08-04 16:26:00,78.666,78.672,78.652,78.661,114670000.0
2008-08-04 16:27:00,78.664,78.672,78.643,78.662,55900000.0
2008-08-04 16:28:00,78.647,78.664,78.646,78.65,72270000.0
2008-08-04 16:29:00,78.647,78.663,78.647,78.662,14660000.0
2008-08-04 16:30:00,78.661,78.667,78.643,78.643,33570000.0
2008-08-04 16:31:00,78.649,78.668,78.644,78.652,37270000.0
2008-08-04 16:32:00,78.642,78.661,78.635,78.646,57620000.0
2008-08-04 16:33:00,78.639,78.656,78.627,78.641,130530000.0
2008-08-04 16:34:00,78.639,78.644,78.625,78.635,48260000.0
2008-08-04 16:35:00,78.638,78.651,78.625,78.638,43050000.0
2008-08-04 16:36:00,78.638,78.644,78.634,78.634,32760000.0
2008-08-04 16:37:00,78.637,78.639,78.632,78.639,73380000.0
2008-08-04 16:38:00,78.631,78.637,78.631,78.636,71060000.0
2008-08-04 16:39:00,78.643,78.646,78.633,78.634,137620000.0
2008-08-04 16:40:00,78.635,78.636,78.628,78.628,100170000.0
2008-08-04 16:41:00,78.635,78.647,78.622,78.627,97100000.0
2008-08-04 16:42:00,78.631,78.642,78.622,78.642,42170000.0
2008-08-04 16:43:00,78.637,78.656,78.634,78.634,38760000.0
2008-08-04 16:44:00,78.634,78.634,78.623,78.634,61350000.0
2008-08-04 16:45:00,78.627,78.628,78.604,78.617,68920000.0
2008-08-04 16:46:00,78.612,78.63,78.609,78.629,35600000.0
2008-08-04 16:47:00,78.619,78.633,78.613,78.616,72120000.0
2008-08-04 16:48:00,78.645,78.645,78.634,78.634,72630000.0
2008-08-04 16:49:00,78.629,78.649,78.621,78.622,52340000.0
2008-08-04 16:50:00,78.632,78.632,78.605,78.605,76970000.0
2008-08-04 16:51:00,78.611,78.624,78.606,78.624,35810000.0
2008-08-04 16:52:00,78.608,78.629,78.604,78.604,70980000.0
2008-08-04 16:53:00,78.593,78.618,78.593,78.599,94230000.0
2008-08-04 16:54:00,78.605,78.611,78.597,78.6,59300000.0
2008-08-04 16:55:00,78.612,78.619,78.612,78.617,53490000.0
2008-08-04 16:56:00,78.613,78.613,78.6,78.609,88990000.0
2008-08-04 16:57:00,78.616,78.621,78.603,78.603,98760000.0
2008-08-04 16:58:00,78.605,78.612,78.591,78.591,89640000.0
2008-08-04 16:59:00,78.574,78.582,78.563,78.563,62430000.0
2008-08-04 17:00:00,78.582,78.582,78.567,78.582,57770000.0
2008-08-04 17:01:00,78.582,78.594,78.582,78.587,24060000.0
2008-08-04 17:02:00,78.589,78.597,78.583,78.597,67280000.0
2008-08-04 17:03:00,78.609,78.628,78.603,78.609,94300000.0
2008-08-04 17:04:00,78.618,78.622,78.612,78.618,81850000.0
2008-08-04 17:05:00,78.618,78.624,78.611,78.624,68770000.0
2008-08-04 17:06:00,78.628,78.632,78.619,78.628,89440000.0
2008-08-04 17:07:00,78.631,78.631,78.604,78.612,126850000.0
2008-08-04 17:08:00,78.606,78.615,78.602,78.603,111510000.0
2008-08-04 17:09:00,78.622,78.623,78.603,78.603,85410000.0
2008-08-04 17:10:00,78.611,78.622,78.605,78.622,76610000.0
2008-08-04 17:11:00,78.621,78.634,78.621,78.634,74490000.0
2008-08-04 17:12:00,78.629,78.643,78.615,78.627,80850000.0
2008-08-04 17:13:00,78.634,78.644,78.622,78.634,75110000.0
2008-08-04 17:14:00,78.62,78.625,78.611,78.611,74530000.0
2008-08-04 17:15:00,78.624,78.624,78.602,78.621,76630000.0
2008-08-04 17:16:00,78.622,78.63,78.603,78.615,95290000.0
2008-08-04 17:17:00,78.617,78.632,78.613,78.613,62920000.0
2008-08-04 17:18:00,78.625,78.629,78.614,78.62,82770000.0
2008-08-04 17:19:00,78.621,78.641,78.603,78.611,102340000.0
2008-08-04 17:20:00,78.615,78.638,78.61,78.638,74440000.0
2008-08-04 17:21:00,78.635,78.638,78.631,78.637,106070000.0
2008-08-04 17:22:00,78.632,78.642,78.622,78.639,75810000.0
2008-08-04 17:23:00,78.623,78.625,78.601,78.608,89120000.0
2008-08-04 17:24:00,78.603,78.612,78.594,78.601,123650000.0
2008-08-04 17:25:00,78.612,78.621,78.603,78.613,94910000.0
2008-08-04 17:26:00,78.623,78.64,78.62,78.62,78390000.0
2008-08-04 17:27:00,78.635,78.637,78.625,78.627,68820000.0
2008-08-04 17:28:00,78.64,78.64,78.622,78.626,103390000.0
2008-08-04 17:29:00,78.619,78.634,78.619,78.622,59790000.0
2008-08-04 17:30:00,78.62,78.634,78.62,78.62,50220000.0
2008-08-04 17:31:00,78.632,78.648,78.62,78.644,75920000.0
2008-08-04 17:32:00,78.664,78.674,78.655,78.661,77360000.0
2008-08-04 17:33:00,78.685,78.702,78.671,78.702,101340000.0
2008-08-04 17:34:00,78.704,78.708,78.685,78.69,43520000.0
2008-08-04 17:35:00,78.693,78.694,78.679,78.684,36800000.0
2008-08-04 17:36:00,78.694,78.694,78.639,78.665,29200000.0
2008-08-04 17:37:00,78.666,78.697,78.666,78.668,86020000.0
2008-08-04 17:38:00,78.675,78.681,78.668,78.681,106710000.0
2008-08-04 17:39:00,78.709,78.713,78.692,78.699,47320000.0
2008-08-04 17:40:00,78.718,78.74,78.695,78.729,31790000.0
2008-08-04 17:41:00,78.743,78.751,78.723,78.745,106200000.0
2008-08-04 17:42:00,78.745,78.745,78.723,78.727,42230000.0
2008-08-04 17:43:00,78.743,78.744,78.719,78.725,16340000.0
2008-08-04 17:44:00,78.727,78.731,78.701,78.719,36930000.0
2008-08-04 17:45:00,78.725,78.738,78.715,78.726,54800000.0
2008-08-04 17:46:00,78.734,78.734,78.725,78.725,55640000.0
2008-08-04 17:47:00,78.729,78.743,78.721,78.727,88720000.0
2008-08-04 17:48:00,78.725,78.74,78.713,78.727,56480000.0
2008-08-04 17:49:00,78.74,78.749,78.734,78.734,42920000.0
2008-08-04 17:50:00,78.748,78.762,78.744,78.753,41430000.0
2008-08-04 17:51:00,78.77,78.771,78.75,78.753,57980000.0
2008-08-04 17:52:00,78.742,78.755,78.742,78.753,37800000.0
2008-08-04 17:53:00,78.737,78.773,78.737,78.761,66720000.0
2008-08-04 17:54:00,78.778,78.789,78.767,78.789,34860000.0
2008-08-04 17:55:00,78.78,78.78,78.776,78.776,12020000.0
2008-08-04 17:56:00,78.782,78.782,78.77,78.772,42870000.0
2008-08-04 17:57:00,78.785,78.786,78.778,78.785,36160000.0
2008-08-04 17:58:00,78.757,78.775,78.757,78.775,42280000.0
2008-08-04 17:59:00,78.771,78.775,78.77,78.775,38640000.0
2008-08-04 18:00:00,78.776,78.778,78.762,78.77,49190000.0
2008-08-04 18:01:00,78.752,78.763,78.751,78.754,134600000.0
2008-08-04 18:02:00,78.767,78.773,78.763,78.772,97710000.0
2008-08-04 18:03:00,78.774,78.774,78.746,78.761,81160000.0
2008-08-04 18:04:00,78.757,78.771,78.748,78.753,97030000.0
2008-08-04 18:05:00,78.763,78.763,78.742,78.742,55120000.0
2008-08-04 18:06:00,78.751,78.76,78.743,78.758,65670000.0
2008-08-04 18:07:00,78.756,78.774,78.74,78.752,34670000.0
2008-08-04 18:08:00,78.732,78.762,78.732,78.757,47090000.0
2008-08-04 18:09:00,78.765,78.768,78.748,78.754,98220000.0
2008-08-04 18:10:00,78.76,78.772,78.728,78.767,62690000.0
2008-08-04 18:11:00,78.766,78.781,78.766,78.777,47800000.0
2008-08-04 18:12:00,78.777,78.79,78.758,78.771,52730000.0
2008-08-04 18:13:00,78.766,78.776,78.759,78.772,17320000.0
2008-08-04 18:14:00,78.766,78.767,78.759,78.765,28960000.0
2008-08-04 18:15:00,78.781,78.781,78.766,78.766,35140000.0
2008-08-04 18:16:00,78.768,78.775,78.763,78.764,40100000.0
2008-08-04 18:17:00,78.771,78.782,78.766,78.771,61840000.0
2008-08-04 18:18:00,78.79,78.792,78.766,78.776,86430000.0
2008-08-04 18:19:00,78.763,78.765,78.753,78.761,97340000.0
2008-08-04 18:20:00,78.764,78.769,78.754,78.757,51780000.0
2008-08-04 18:21:00,78.779,78.795,78.772,78.782,91530000.0
2008-08-04 18:22:00,78.778,78.803,78.767,78.803,101890000.0
2008-08-04 18:23:00,78.796,78.799,78.782,78.785,103870000.0
2008-08-04 18:24:00,78.798,78.799,78.767,78.768,32960000.0
2008-08-04 18:25:00,78.787,78.802,78.778,78.779,80780000.0
2008-08-04 18:26:00,78.765,78.783,78.765,78.77,65690000.0
2008-08-04 18:27:00,78.777,78.781,78.763,78.763,75830000.0
2008-08-04 18:28:00,78.767,78.768,78.766,78.767,32940000.0
2008-08-04 18:29:00,78.772,78.78,78.755,78.772,53640000.0
2008-08-04 18:30:00,78.767,78.772,78.761,78.767,88050000.0
2008-08-04 18:32:00,78.776,78.776,78.768,78.769,118970000.0
2008-08-04 18:33:00,78.767,78.772,78.767,78.768,104690000.0
2008-08-04 18:34:00,78.778,78.781,78.776,78.778,106490000.0
2008-08-04 18:35:00,78.765,78.766,78.752,78.754,104510000.0
2008-08-04 18:36:00,78.765,78.772,78.753,78.766,91290000.0
2008-08-04 18:37:00,78.773,78.774,78.754,78.761,90980000.0
2008-08-04 18:38:00,78.755,78.763,78.755,78.763,73230000.0
2008-08-04 18:39:00,78.765,78.765,78.729,78.763,99920000.0
2008-08-04 18:40:00,78.743,78.764,78.743,78.763,52620000.0
2008-08-04 18:41:00,78.755,78.756,78.751,78.754,42100000.0
2008-08-04 18:42:00,78.767,78.773,78.754,78.773,41110000.0
2008-08-04 18:44:00,78.771,78.787,78.756,78.771,119740000.0
2008-08-04 18:45:00,78.794,78.794,78.775,78.78,98180000.0
2008-08-04 18:46:00,78.775,78.793,78.774,78.777,87850000.0
2008-08-04 18:47:00,78.763,78.775,78.763,78.769,98920000.0
2008-08-04 18:48:00,78.767,78.779,78.755,78.764,84540000.0
2008-08-04 18:49:00,78.769,78.771,78.757,78.76,80260000.0
2008-08-04 18:50:00,78.761,78.762,78.756,78.759,65950000.0
2008-08-04 18:51:00,78.766,78.773,78.756,78.761,90080000.0
2008-08-04 18:52:00,78.768,78.77,78.767,78.768,50500000.0
2008-08-04 18:53:00,78.763,78.781,78.762,78.771,39140000.0
2008-08-04 18:54:00,78.791,78.791,78.766,78.766,34930000.0
2008-08-04 18:55:00,78.753,78.77,78.753,78.766,46930000.0
2008-08-04 18:56:00,78.751,78.755,78.741,78.741,57810000.0
2008-08-04 18:57:00,78.76,78.761,78.742,78.742,87150000.0
2008-08-04 18:58:00,78.747,78.748,78.742,78.747,47920000.0
2008-08-04 18:59:00,78.747,78.762,78.724,78.724,62990000.0
2008-08-04 19:00:00,78.746,78.746,78.731,78.736,76870000.0
2008-08-04 19:01:00,78.73,78.74,78.729,78.736,105190000.0
2008-08-04 19:02:00,78.735,78.748,78.73,78.738,80270000.0
2008-08-04 19:03:00,78.727,78.727,78.713,78.726,42140000.0
2008-08-04 19:04:00,78.736,78.743,78.73,78.738,65260000.0
2008-08-04 19:05:00,78.731,78.736,78.729,78.729,68680000.0
2008-08-04 19:06:00,78.743,78.747,78.724,78.725,66000000.0
2008-08-04 19:07:00,78.728,78.742,78.724,78.735,77910000.0
2008-08-04 19:08:00,78.727,78.744,78.723,78.732,63350000.0
2008-08-04 19:09:00,78.736,78.746,78.722,78.733,93940000.0
2008-08-04 19:10:00,78.733,78.754,78.733,78.753,55230000.0
2008-08-04 19:11:00,78.752,78.762,78.745,78.745,46820000.0
2008-08-04 19:12:00,78.757,78.76,78.756,78.757,59810000.0
2008-08-04 19:13:00,78.741,78.755,78.741,78.749,82350000.0
2008-08-04 19:14:00,78.761,78.771,78.756,78.771,75130000.0
2008-08-04 19:15:00,78.76,78.76,78.744,78.754,90990000.0
2008-08-04 19:16:00,78.751,78.758,78.749,78.75,89790000.0
2008-08-04 19:17:00,78.756,78.758,78.75,78.754,115190000.0
2008-08-04 19:18:00,78.759,78.761,78.739,78.741,64700000.0
2008-08-04 19:19:00,78.749,78.767,78.741,78.742,58930000.0
2008-08-04 19:20:00,78.75,78.752,78.742,78.742,39740000.0
2008-08-04 19:21:00,78.76,78.764,78.752,78.764,65880000.0
2008-08-04 19:22:00,78.739,78.754,78.733,78.733,83150000.0
2008-08-04 19:23:00,78.736,78.737,78.729,78.729,62340000.0
2008-08-04 19:24:00,78.756,78.758,78.735,78.758,96500000.0
2008-08-04 19:25:00,78.742,78.755,78.742,78.742,62150000.0
2008-08-04 19:26:00,78.752,78.765,78.744,78.764,101800000.0
2008-08-04 19:27:00,78.756,78.762,78.741,78.757,109700000.0
2008-08-04 19:28:00,78.75,78.761,78.739,78.754,154430000.0
2008-08-04 19:30:00,78.748,78.748,78.724,78.734,111340000.0
2008-08-04 19:31:00,78.757,78.759,78.746,78.75,107280000.0
2008-08-04 19:32:00,78.755,78.756,78.742,78.742,92130000.0
2008-08-04 19:33:00,78.764,78.766,78.736,78.736,97590000.0
2008-08-04 19:34:00,78.725,78.744,78.725,78.738,91480000.0
2008-08-04 19:35:00,78.729,78.741,78.726,78.731,92170000.0
2008-08-04 19:36:00,78.741,78.743,78.725,78.743,64590000.0
2008-08-04 19:37:00,78.741,78.75,78.735,78.743,93960000.0
2008-08-04 19:38:00,78.754,78.763,78.747,78.758,49320000.0
2008-08-04 19:39:00,78.789,78.789,78.75,78.75,43040000.0
2008-08-04 19:40:00,78.75,78.762,78.743,78.747,39500000.0
2008-08-04 19:41:00,78.749,78.772,78.749,78.764,49160000.0
2008-08-04 19:42:00,78.767,78.776,78.744,78.767,61290000.0
2008-08-04 19:43:00,78.757,78.771,78.755,78.771,89770000.0
2008-08-04 19:44:00,78.752,78.775,78.752,78.761,49780000.0
2008-08-04 19:45:00,78.769,78.769,78.743,78.764,71060000.0
2008-08-04 19:46:00,78.745,78.755,78.745,78.75,81390000.0
2008-08-04 19:47:00,78.759,78.772,78.757,78.769,100550000.0
2008-08-04 19:48:00,78.771,78.771,78.746,78.764,71150000.0
2008-08-04 19:49:00,78.757,78.764,78.744,78.756,39960000.0
2008-08-04 19:50:00,78.744,78.764,78.744,78.75,73380000.0
2008-08-04 19:51:00,78.757,78.757,78.749,78.749,69960000.0
2008-08-04 19:52:00,78.76,78.774,78.755,78.76,64720000.0
2008-08-04 19:53:00,78.756,78.773,78.756,78.759,69160000.0
2008-08-04 19:54:00,78.783,78.783,78.757,78.759,62170000.0
2008-08-04 19:55:00,78.755,78.757,78.75,78.751,96720000.0
2008-08-04 19:56:00,78.761,78.776,78.753,78.764,58620000.0
2008-08-04 19:57:00,78.764,78.771,78.755,78.77,46230000.0
2008-08-04 19:58:00,78.752,78.77,78.752,78.77,60770000.0
2008-08-04 20:00:00,78.77,78.77,78.754,78.769,114330000.0
2008-08-04 20:01:00,78.749,78.758,78.744,78.751,116610000.0
2008-08-04 20:02:00,78.746,78.776,78.746,78.772,108680000.0
2008-08-04 20:03:00,78.762,78.763,78.755,78.763,103940000.0
2008-08-04 20:05:00,78.742,78.752,78.742,78.746,119790000.0
2008-08-04 20:06:00,78.753,78.755,78.744,78.749,107150000.0
2008-08-04 20:07:00,78.747,78.76,78.747,78.752,99430000.0
2008-08-04 20:08:00,78.753,78.764,78.747,78.761,101890000.0
2008-08-04 20:09:00,78.754,78.754,78.742,78.75,94230000.0
2008-08-04 20:10:00,78.743,78.748,78.741,78.746,86530000.0
2008-08-04 20:11:00,78.744,78.772,78.744,78.769,72280000.0
2008-08-04 20:12:00,78.756,78.772,78.756,78.761,97120000.0
2008-08-04 20:13:00,78.772,78.783,78.762,78.771,53430000.0
2008-08-04 20:14:00,78.778,78.779,78.776,78.778,40490000.0
2008-08-04 20:15:00,78.788,78.793,78.781,78.783,33670000.0
2008-08-04 20:16:00,78.771,78.792,78.769,78.779,50350000.0
2008-08-04 20:17:00,78.786,78.802,78.782,78.786,61270000.0
2008-08-04 20:18:00,78.803,78.803,78.794,78.795,91540000.0
2008-08-04 20:19:00,78.782,78.797,78.782,78.794,53280000.0
2008-08-04 20:20:00,78.791,78.809,78.789,78.797,70610000.0
2008-08-04 20:21:00,78.811,78.811,78.794,78.799,80670000.0
2008-08-04 20:22:00,78.821,78.835,78.812,78.825,109170000.0
2008-08-04 20:23:00,78.828,78.829,78.827,78.829,73220000.0
2008-08-04 20:24:00,78.85,78.85,78.827,78.845,43690000.0
2008-08-04 20:25:00,78.81,78.817,78.809,78.815,70600000.0
2008-08-04 20:26:00,78.813,78.815,78.809,78.813,75890000.0
2008-08-04 20:27:00,78.844,78.844,78.808,78.826,71160000.0
2008-08-04 20:28:00,78.824,78.831,78.824,78.828,68700000.0
2008-08-04 20:30:00,78.832,78.832,78.813,78.826,119170000.0
2008-08-04 20:31:00,78.803,78.82,78.797,78.809,110210000.0
2008-08-04 20:32:00,78.799,78.81,78.798,78.798,103280000.0
2008-08-04 20:33:00,78.83,78.831,78.806,78.822,108080000.0
2008-08-04 20:34:00,78.819,78.831,78.818,78.824,98780000.0
2008-08-04 20:35:00,78.813,78.824,78.813,78.824,94280000.0
2008-08-04 20:36:00,78.846,78.846,78.834,78.834,74610000.0
2008-08-04 20:38:00,78.801,78.813,78.8,78.805,133280000.0
2008-08-04 20:39:00,78.835,78.836,78.808,78.823,114420000.0
2008-08-04 20:40:00,78.803,78.828,78.803,78.822,107800000.0
2008-08-04 20:41:00,78.807,78.807,78.8,78.807,102710000.0
2008-08-04 20:42:00,78.834,78.836,78.804,78.834,91300000.0
2008-08-04 20:44:00,78.827,78.831,78.811,78.811,117230000.0
2008-08-04 20:45:00,78.828,78.839,78.821,78.835,112180000.0
2008-08-04 20:46:00,78.831,78.843,78.831,78.838,96570000.0
2008-08-04 20:47:00,78.825,78.841,78.825,78.832,102590000.0
2008-08-04 20:48:00,78.847,78.852,78.834,78.839,95410000.0
2008-08-04 20:49:00,78.835,78.847,78.832,78.838,95270000.0
2008-08-04 20:50:00,78.831,78.836,78.829,78.834,74030000.0
2008-08-04 20:51:00,78.848,78.856,78.831,78.844,91520000.0
2008-08-04 20:52:00,78.848,78.861,78.835,78.849,56830000.0
2008-08-04 20:53:00,78.858,78.86,78.834,78.84,41160000.0
2008-08-04 20:54:00,78.862,78.862,78.844,78.847,34090000.0
2008-08-04 20:55:00,78.857,78.863,78.845,78.854,48400000.0
2008-08-04 20:56:00,78.86,78.874,78.853,78.874,59450000.0
2008-08-04 20:57:00,78.869,78.872,78.855,78.855,90500000.0
2008-08-04 20:58:00,78.861,78.875,78.855,78.863,50170000.0
2008-08-04 20:59:00,78.85,78.856,78.847,78.847,74410000.0
2008-08-04 21:00:00,78.86,78.879,78.848,78.853,80620000.0
2008-08-04 21:01:00,78.855,78.857,78.851,78.853,102060000.0
2008-08-04 21:02:00,78.838,78.848,78.838,78.838,79300000.0
2008-08-04 21:03:00,78.845,78.846,78.84,78.846,42590000.0
2008-08-04 21:04:00,78.84,78.846,78.84,78.845,70090000.0
2008-08-04 21:05:00,78.84,78.846,78.84,78.846,69680000.0
2008-08-04 21:06:00,78.854,78.854,78.842,78.848,69400000.0
2008-08-04 21:08:00,78.837,78.838,78.833,78.837,131380000.0
2008-08-04 21:09:00,78.854,78.854,78.84,78.847,115860000.0
2008-08-04 21:11:00,78.839,78.846,78.838,78.843,125270000.0
2008-08-04 21:12:00,78.878,78.882,78.876,78.878,108340000.0
2008-08-04 21:13:00,78.856,78.861,78.85,78.856,96000000.0
2008-08-04 21:14:00,78.863,78.863,78.851,78.858,107320000.0
2008-08-04 21:15:00,78.89,78.892,78.859,78.859,91950000.0
2008-08-04 21:18:00,78.857,78.858,78.853,78.857,126730000.0
2008-08-04 21:19:00,78.842,78.852,78.84,78.845,113210000.0
2008-08-04 21:20:00,78.839,78.85,78.839,78.839,102710000.0
2008-08-04 21:21:00,78.869,78.869,78.829,78.829,113440000.0
2008-08-04 21:23:00,78.811,78.819,78.809,78.809,120660000.0
2008-08-04 21:24:00,78.83,78.83,78.813,78.813,109750000.0
2008-08-04 21:25:00,78.815,78.823,78.805,78.809,99580000.0
2008-08-04 21:26:00,78.818,78.818,78.81,78.816,106750000.0
2008-08-04 21:27:00,78.813,78.817,78.808,78.809,89320000.0
2008-08-04 21:28:00,78.788,78.79,78.787,78.788,88370000.0
2008-08-04 21:29:00,78.796,78.797,78.791,78.791,67790000.0
2008-08-04 21:30:00,78.838,78.838,78.786,78.797,96750000.0
2008-08-04 21:31:00,78.799,78.802,78.792,78.802,49090000.0
2008-08-04 21:32:00,78.816,78.816,78.81,78.81,45660000.0
2008-08-04 21:33:00,78.814,78.814,78.799,78.811,36960000.0
2008-08-04 21:34:00,78.802,78.804,78.801,78.801,46790000.0
2008-08-04 21:35:00,78.803,78.805,78.795,78.798,62050000.0
2008-08-04 21:36:00,78.803,78.805,78.794,78.802,95720000.0
2008-08-04 21:37:00,78.804,78.807,78.802,78.802,45040000.0
2008-08-04 21:38:00,78.809,78.809,78.806,78.806,70710000.0
2008-08-04 21:39:00,78.829,78.829,78.827,78.828,79320000.0
2008-08-04 21:40:00,78.798,78.806,78.798,78.802,110090000.0
2008-08-04 21:42:00,78.81,78.811,78.801,78.806,127630000.0
2008-08-04 21:43:00,78.803,78.803,78.774,78.777,112910000.0
2008-08-04 21:44:00,78.775,78.776,78.77,78.77,104380000.0
2008-08-04 21:45:00,78.813,78.813,78.789,78.789,107530000.0
2008-08-04 21:48:00,78.787,78.788,78.784,78.786,118820000.0
2008-08-04 21:49:00,78.781,78.787,78.779,78.785,106760000.0
2008-08-04 21:50:00,78.795,78.799,78.791,78.792,107090000.0
2008-08-04 21:51:00,78.83,78.83,78.795,78.795,102370000.0
2008-08-04 21:52:00,78.801,78.808,78.799,78.805,97840000.0
2008-08-04 21:53:00,78.802,78.808,78.8,78.8,96440000.0
2008-08-04 21:54:00,78.81,78.818,78.809,78.816,68200000.0
2008-08-04 21:57:00,78.841,78.841,78.822,78.822,117400000.0
2008-08-04 22:00:00,78.833,78.834,78.819,78.832,120200000.0
2008-08-04 22:01:00,78.846,78.846,78.839,78.84,119620000.0
2008-08-04 22:02:00,78.845,78.847,78.84,78.847,100800000.0
2008-08-04 22:03:00,78.863,78.865,78.844,78.844,112690000.0
2008-08-04 22:04:00,78.838,78.842,78.822,78.828,98030000.0
2008-08-04 22:06:00,78.847,78.849,78.844,78.846,121310000.0
2008-08-04 22:07:00,78.833,78.833,78.822,78.822,110830000.0
2008-08-04 22:09:00,78.867,78.868,78.863,78.867,124100000.0
2008-08-04 22:11:00,78.823,78.826,78.816,78.824,131310000.0
2008-08-04 22:12:00,78.848,78.852,78.846,78.847,118910000.0
2008-08-04 22:13:00,78.822,78.828,78.821,78.826,101400000.0
2008-08-04 22:14:00,78.822,78.828,78.82,78.822,111070000.0
2008-08-04 22:15:00,78.844,78.847,78.827,78.84,90370000.0
2008-08-04 22:17:00,78.823,78.829,78.82,78.821,130280000.0
2008-08-04 22:18:00,78.846,78.852,78.846,78.847,117500000.0
2008-08-04 22:20:00,78.824,78.825,78.816,78.819,133550000.0
2008-08-04 22:21:00,78.868,78.872,78.867,78.868,118170000.0
2008-08-04 22:23:00,78.809,78.816,78.808,78.809,125860000.0
2008-08-04 22:24:00,78.824,78.826,78.805,78.805,106380000.0
2008-08-04 22:27:00,78.821,78.821,78.801,78.808,123160000.0
2008-08-04 22:29:00,78.798,78.805,78.798,78.804,131000000.0
2008-08-04 22:30:00,78.835,78.839,78.83,78.831,112920000.0
2008-08-04 22:32:00,78.814,78.816,78.807,78.808,124320000.0
2008-08-04 22:33:00,78.822,78.825,78.812,78.818,123320000.0
2008-08-04 22:36:00,78.837,78.838,78.833,78.837,125540000.0
2008-08-04 22:39:00,78.837,78.838,78.833,78.837,125560000.0
2008-08-04 22:41:00,78.83,78.831,78.822,78.829,124230000.0
2008-08-04 22:42:00,78.871,78.871,78.833,78.833,110720000.0
2008-08-04 22:45:00,78.835,78.836,78.828,78.829,123330000.0
2008-08-04 22:48:00,78.837,78.838,78.833,78.837,132720000.0
2008-08-04 22:51:00,78.825,78.825,78.808,78.816,124870000.0
2008-08-04 22:52:00,78.81,78.818,78.81,78.816,112070000.0
2008-08-04 22:53:00,78.81,78.817,78.809,78.816,100250000.0
2008-08-04 22:54:00,78.823,78.823,78.811,78.819,110150000.0
2008-08-04 22:57:00,78.827,78.828,78.823,78.827,120420000.0
2008-08-04 22:59:00,78.837,78.838,78.833,78.837,125060000.0
2008-08-04 23:00:00,78.851,78.853,78.819,78.822,106850000.0
2008-08-04 23:02:00,78.83,78.831,78.821,78.823,127960000.0
2008-08-04 23:03:00,78.838,78.842,78.837,78.838,115400000.0
2008-08-04 23:06:00,78.839,78.839,78.82,78.839,128790000.0
2008-08-04 23:09:00,78.859,78.859,78.836,78.837,124120000.0
2008-08-04 23:10:00,78.819,78.826,78.819,78.825,109110000.0
2008-08-04 23:11:00,78.821,78.827,78.82,78.825,107260000.0
2008-08-04 23:12:00,78.831,78.834,78.822,78.822,102460000.0
2008-08-04 23:14:00,78.81,78.815,78.808,78.813,135430000.0
2008-08-04 23:15:00,78.848,78.852,78.846,78.847,112210000.0
2008-08-04 23:16:00,78.806,78.806,78.801,78.805,103960000.0
2008-08-04 23:18:00,78.83,78.831,78.806,78.807,129900000.0
2008-08-04 23:19:00,78.807,78.816,78.8,78.806,109540000.0
2008-08-04 23:20:00,78.802,78.808,78.8,78.804,104950000.0
2008-08-04 23:21:00,78.813,78.813,78.803,78.809,103500000.0
2008-08-04 23:24:00,78.827,78.828,78.823,78.827,125140000.0
2008-08-04 23:25:00,78.798,78.802,78.793,78.793,112800000.0
2008-08-04 23:26:00,78.795,78.797,78.787,78.788,105780000.0
2008-08-04 23:27:00,78.808,78.81,78.806,78.808,108120000.0
2008-08-04 23:30:00,78.807,78.808,78.803,78.806,123530000.0
2008-08-04 23:33:00,78.827,78.828,78.823,78.827,117380000.0
2008-08-04 23:34:00,78.796,78.8,78.787,78.787,117660000.0
2008-08-04 23:35:00,78.796,78.797,78.788,78.788,102810000.0
2008-08-04 23:36:00,78.813,78.813,78.795,78.795,107060000.0
2008-08-04 23:39:00,78.797,78.798,78.793,78.797,119690000.0
2008-08-04 23:40:00,78.78,78.788,78.78,78.784,112500000.0
2008-08-04 23:41:00,78.78,78.786,78.78,78.78,97660000.0
2008-08-04 23:42:00,78.788,78.79,78.786,78.789,106820000.0
2008-08-04 23:43:00,78.787,78.79,78.779,78.781,87610000.0
2008-08-04 23:44:00,78.786,78.786,78.78,78.78,97380000.0
2008-08-04 23:45:00,78.803,78.803,78.775,78.775,66750000.0
2008-08-04 23:46:00,78.767,78.773,78.762,78.768,103370000.0
2008-08-04 23:47:00,78.766,78.777,78.761,78.775,53830000.0
2008-08-04 23:48:00,78.782,78.782,78.773,78.78,38200000.0
2008-08-04 23:49:00,78.786,78.786,78.779,78.78,38090000.0
2008-08-04 23:50:00,78.789,78.79,78.786,78.789,47820000.0
2008-08-04 23:51:00,78.828,78.829,78.826,78.828,58390000.0
2008-08-04 23:52:00,78.797,78.8,78.797,78.799,86950000.0
2008-08-04 23:53:00,78.789,78.796,78.789,78.795,48980000.0
2008-08-04 23:54:00,78.802,78.802,78.788,78.788,71620000.0
2008-08-04 23:55:00,78.783,78.793,78.783,78.793,84050000.0
2008-08-04 23:57:00,78.794,78.796,78.787,78.788,131030000.0
2008-08-05 00:00:00,78.818,78.818,78.784,78.785,133750000.0
2008-08-05 00:01:00,78.77,78.777,78.769,78.769,115970000.0
2008-08-05 00:02:00,78.781,78.791,78.779,78.783,99560000.0
2008-08-05 00:03:00,78.796,78.801,78.775,78.788,119230000.0
2008-08-05 00:04:00,78.785,78.786,78.78,78.781,97100000.0
2008-08-05 00:06:00,78.805,78.805,78.784,78.784,132870000.0
2008-08-05 00:09:00,78.827,78.828,78.823,78.827,133850000.0
2008-08-05 00:10:00,78.785,78.791,78.78,78.784,112590000.0
2008-08-05 00:12:00,78.817,78.819,78.814,78.816,121500000.0
2008-08-05 00:13:00,78.781,78.788,78.781,78.787,110950000.0
2008-08-05 00:14:00,78.781,78.793,78.78,78.785,103380000.0
2008-08-05 00:15:00,78.816,78.817,78.81,78.811,105220000.0
2008-08-05 00:17:00,78.78,78.79,78.778,78.778,128910000.0
2008-08-05 00:18:00,78.803,78.803,78.783,78.787,121910000.0
2008-08-05 00:21:00,78.793,78.796,78.787,78.789,135340000.0
2008-08-05 00:24:00,78.817,78.819,78.814,78.816,130210000.0
2008-08-05 00:25:00,78.795,78.801,78.787,78.789,112370000.0
2008-08-05 00:26:00,78.78,78.786,78.779,78.78,93860000.0
2008-08-05 00:27:00,78.8,78.802,78.793,78.797,111190000.0
2008-08-05 00:30:00,78.817,78.819,78.814,78.816,133200000.0
2008-08-05 00:32:00,78.821,78.826,78.819,78.823,116630000.0
2008-08-05 00:33:00,78.858,78.858,78.818,78.818,116410000.0
2008-08-05 00:34:00,78.794,78.806,78.791,78.791,96470000.0
2008-08-05 00:35:00,78.805,78.807,78.792,78.807,110000000.0
2008-08-05 00:36:00,78.827,78.827,78.8,78.803,90720000.0
2008-08-05 00:37:00,78.779,78.78,78.777,78.778,93390000.0
2008-08-05 00:39:00,78.787,78.788,78.784,78.786,119690000.0
2008-08-05 00:40:00,78.788,78.792,78.786,78.788,107190000.0
2008-08-05 00:41:00,78.78,78.787,78.78,78.78,100900000.0
2008-08-05 00:42:00,78.793,78.796,78.784,78.793,103900000.0
2008-08-05 00:43:00,78.779,78.78,78.776,78.779,98420000.0
2008-08-05 00:44:00,78.787,78.787,78.779,78.78,90990000.0
2008-08-05 00:45:00,78.802,78.803,78.794,78.797,67830000.0
2008-08-05 00:47:00,78.793,78.794,78.785,78.794,126940000.0
2008-08-05 00:48:00,78.808,78.812,78.806,78.808,112780000.0
2008-08-05 00:49:00,78.788,78.791,78.786,78.788,110210000.0
2008-08-05 00:51:00,78.817,78.825,78.788,78.804,119640000.0
2008-08-05 00:52:00,78.798,78.802,78.797,78.798,124110000.0
2008-08-05 00:53:00,78.791,78.805,78.791,78.804,109350000.0
2008-08-05 00:54:00,78.838,78.84,78.836,78.839,110340000.0
2008-08-05 00:57:00,78.837,78.838,78.833,78.837,133010000.0
2008-08-05 00:58:00,78.815,78.821,78.809,78.812,114480000.0
2008-08-05 01:00:00,78.835,78.835,78.794,78.794,123490000.0
2008-08-05 01:01:00,78.78,78.79,78.779,78.785,107730000.0
2008-08-05 01:03:00,78.827,78.828,78.823,78.827,124840000.0
2008-08-05 01:06:00,78.808,78.819,78.802,78.806,130150000.0
2008-08-05 01:07:00,78.818,78.822,78.816,78.817,117060000.0
2008-08-05 01:08:00,78.809,78.817,78.809,78.816,104420000.0
2008-08-05 01:09:00,78.829,78.83,78.826,78.829,116380000.0
2008-08-05 01:11:00,78.831,78.833,78.82,78.82,122030000.0
2008-08-05 01:12:00,78.843,78.847,78.833,78.834,110830000.0
2008-08-05 01:13:00,78.816,78.816,78.809,78.816,108460000.0
2008-08-05 01:14:00,78.808,78.81,78.806,78.809,108140000.0
2008-08-05 01:15:00,78.844,78.844,78.825,78.825,95420000.0
2008-08-05 01:16:00,78.841,78.841,78.818,78.834,92020000.0
2008-08-05 01:17:00,78.847,78.847,78.839,78.84,67480000.0
2008-08-05 01:18:00,78.86,78.863,78.821,78.821,101980000.0
2008-08-05 01:19:00,78.813,78.826,78.813,78.824,58220000.0
2008-08-05 01:20:00,78.817,78.823,78.811,78.815,41390000.0
2008-08-05 01:21:00,78.827,78.827,78.802,78.818,40000000.0
2008-08-05 01:23:00,78.8,78.808,78.798,78.8,128750000.0
2008-08-05 01:24:00,78.815,78.816,78.809,78.812,113750000.0
2008-08-05 01:25:00,78.801,78.807,78.801,78.804,98130000.0
2008-08-05 01:26:00,78.799,78.8,78.796,78.799,108750000.0
2008-08-05 01:27:00,78.819,78.82,78.816,78.819,94700000.0
2008-08-05 01:29:00,78.807,78.808,78.803,78.806,127720000.0
2008-08-05 01:30:00,78.834,78.834,78.822,78.823,112570000.0
2008-08-05 01:31:00,78.826,78.829,78.822,78.827,106630000.0
2008-08-05 01:32:00,78.813,78.815,78.796,78.802,100740000.0
2008-08-05 01:33:00,78.803,78.804,78.79,78.803,97720000.0
2008-08-05 01:34:00,78.796,78.797,78.791,78.797,94070000.0
2008-08-05 01:36:00,78.811,78.811,78.79,78.79,113190000.0
2008-08-05 01:37:00,78.802,78.803,78.79,78.802,106180000.0
2008-08-05 01:38:00,78.802,78.809,78.8,78.805,106810000.0
2008-08-05 01:39:00,78.829,78.83,78.826,78.829,111450000.0
2008-08-05 01:40:00,78.801,78.806,78.799,78.803,88700000.0
2008-08-05 01:41:00,78.804,78.808,78.799,78.805,92560000.0
2008-08-05 01:42:00,78.817,78.817,78.801,78.815,66900000.0
2008-08-05 01:43:00,78.81,78.819,78.808,78.819,101720000.0
2008-08-05 01:44:00,78.81,78.815,78.81,78.81,53560000.0
2008-08-05 01:45:00,78.835,78.836,78.83,78.83,42170000.0
2008-08-05 01:46:00,78.818,78.819,78.817,78.818,41760000.0
2008-08-05 01:47:00,78.808,78.809,78.806,78.809,47970000.0
2008-08-05 01:48:00,78.832,78.832,78.815,78.817,59300000.0
2008-08-05 01:49:00,78.81,78.816,78.809,78.816,96050000.0
2008-08-05 01:50:00,78.828,78.83,78.828,78.829,54580000.0
2008-08-05 01:51:00,78.845,78.845,78.824,78.831,71450000.0
2008-08-05 01:52:00,78.822,78.827,78.821,78.826,82960000.0
2008-08-05 01:54:00,78.838,78.839,78.814,78.822,127510000.0
2008-08-05 01:55:00,78.824,78.832,78.818,78.818,109350000.0
2008-08-05 01:56:00,78.824,78.828,78.817,78.818,93650000.0
2008-08-05 01:57:00,78.83,78.83,78.814,78.814,110740000.0
2008-08-05 01:58:00,78.814,78.814,78.804,78.804,92850000.0
2008-08-05 02:00:00,78.823,78.823,78.82,78.821,8640000.0
2008-08-05 02:01:00,78.789,78.798,78.788,78.795,120210000.0
2008-08-05 02:02:00,78.788,78.795,78.782,78.782,65010000.0
2008-08-05 02:03:00,78.8,78.802,78.774,78.774,105190000.0
2008-08-05 02:05:00,78.778,78.778,78.77,78.776,100280000.0
2008-08-05 02:06:00,78.802,78.802,78.773,78.781,119600000.0
2008-08-05 02:07:00,78.773,78.785,78.773,78.78,15170000.0
2008-08-05 02:08:00,78.771,78.777,78.771,78.771,80900000.0
2008-08-05 02:09:00,78.801,78.801,78.763,78.763,53260000.0
2008-08-05 02:11:00,78.748,78.756,78.748,78.755,65490000.0
2008-08-05 02:12:00,78.785,78.785,78.743,78.759,57180000.0
2008-08-05 02:14:00,78.75,78.757,78.749,78.75,38110000.0
2008-08-05 02:15:00,78.758,78.762,78.74,78.74,54270000.0
2008-08-05 02:16:00,78.747,78.747,78.738,78.738,85030000.0
2008-08-05 02:17:00,78.741,78.741,78.702,78.702,61530000.0
2008-08-05 02:18:00,78.715,78.718,78.709,78.709,121940000.0
2008-08-05 02:21:00,78.749,78.75,78.746,78.749,106140000.0
2008-08-05 02:22:00,78.703,78.707,78.699,78.7,94260000.0
2008-08-05 02:24:00,78.718,78.718,78.718,78.718,1130000.0
2008-08-05 02:25:00,78.705,78.707,78.699,78.7,54040000.0
2008-08-05 02:26:00,78.711,78.717,78.711,78.711,86720000.0
2008-08-05 02:27:00,78.735,78.735,78.714,78.726,71720000.0
2008-08-05 02:28:00,78.719,78.725,78.711,78.718,62190000.0
2008-08-05 02:29:00,78.729,78.731,78.727,78.727,67660000.0
2008-08-05 02:30:00,78.756,78.756,78.75,78.75,58420000.0
2008-08-05 02:31:00,78.733,78.733,78.721,78.721,44260000.0
2008-08-05 02:32:00,78.712,78.723,78.704,78.715,58280000.0
2008-08-05 02:33:00,78.751,78.751,78.709,78.714,103210000.0
2008-08-05 02:34:00,78.701,78.714,78.701,78.709,90920000.0
2008-08-05 02:36:00,78.726,78.726,78.711,78.711,71500000.0
2008-08-05 02:37:00,78.719,78.72,78.716,78.718,62110000.0
2008-08-05 02:38:00,78.711,78.726,78.707,78.707,66920000.0
2008-08-05 02:39:00,78.743,78.743,78.705,78.719,54910000.0
2008-08-05 02:41:00,78.709,78.71,78.707,78.709,98410000.0
2008-08-05 02:42:00,78.732,78.732,78.71,78.71,57510000.0
2008-08-05 02:43:00,78.7,78.707,78.698,78.698,68620000.0
2008-08-05 02:44:00,78.709,78.715,78.701,78.701,66640000.0
2008-08-05 02:45:00,78.723,78.723,78.693,78.693,79900000.0
2008-08-05 02:46:00,78.695,78.695,78.671,78.679,71350000.0
2008-08-05 02:47:00,78.668,78.676,78.668,78.672,34440000.0
2008-08-05 02:48:00,78.702,78.702,78.674,78.68,69100000.0
2008-08-05 02:49:00,78.684,78.687,78.673,78.673,82860000.0
2008-08-05 02:50:00,78.675,78.676,78.669,78.67,102080000.0
2008-08-05 02:51:00,78.714,78.714,78.676,78.691,85270000.0
2008-08-05 02:52:00,78.679,78.687,78.679,78.681,48220000.0
2008-08-05 02:53:00,78.687,78.687,78.662,78.668,77010000.0
2008-08-05 02:54:00,78.684,78.684,78.671,78.675,59540000.0
2008-08-05 02:55:00,78.687,78.687,78.67,78.67,58130000.0
2008-08-05 02:56:00,78.675,78.676,78.661,78.666,33670000.0
2008-08-05 02:57:00,78.705,78.705,78.666,78.672,34640000.0
2008-08-05 02:58:00,78.657,78.657,78.649,78.649,52070000.0
2008-08-05 02:59:00,78.655,78.656,78.648,78.654,90170000.0
2008-08-05 03:00:00,78.683,78.683,78.664,78.664,63340000.0
2008-08-05 03:01:00,78.647,78.654,78.64,78.64,113900000.0
2008-08-05 03:02:00,78.63,78.637,78.63,78.637,58400000.0
2008-08-05 03:03:00,78.663,78.663,78.635,78.64,117010000.0
2008-08-05 03:04:00,78.648,78.648,78.639,78.648,89930000.0
2008-08-05 03:05:00,78.655,78.657,78.639,78.639,81320000.0
2008-08-05 03:06:00,78.653,78.653,78.635,78.638,111260000.0
2008-08-05 03:07:00,78.65,78.655,78.641,78.641,10790000.0
2008-08-05 03:08:00,78.654,78.654,78.64,78.65,32580000.0
2008-08-05 03:09:00,78.664,78.664,78.646,78.648,35890000.0
2008-08-05 03:10:00,78.637,78.637,78.622,78.628,47620000.0
2008-08-05 03:11:00,78.616,78.616,78.599,78.599,85980000.0
2008-08-05 03:12:00,78.636,78.636,78.617,78.628,65910000.0
2008-08-05 03:13:00,78.614,78.614,78.603,78.608,112920000.0
2008-08-05 03:14:00,78.587,78.587,78.58,78.58,57120000.0
2008-08-05 03:15:00,78.596,78.596,78.556,78.556,105550000.0
2008-08-05 03:16:00,78.561,78.578,78.557,78.561,93340000.0
2008-08-05 03:17:00,78.565,78.565,78.552,78.565,88450000.0
2008-08-05 03:18:00,78.584,78.584,78.562,78.567,109550000.0
2008-08-05 03:19:00,78.575,78.575,78.572,78.575,10340000.0
2008-08-05 03:21:00,78.602,78.602,78.584,78.596,118780000.0
2008-08-05 03:22:00,78.618,78.629,78.609,78.609,7900000.0
2008-08-05 03:23:00,78.61,78.618,78.61,78.616,103400000.0
2008-08-05 03:24:00,78.622,78.622,78.6,78.6,118010000.0
2008-08-05 03:25:00,78.61,78.614,78.61,78.61,12810000.0
2008-08-05 03:26:00,78.616,78.616,78.607,78.607,116360000.0
2008-08-05 03:27:00,78.625,78.625,78.619,78.619,5070000.0
2008-08-05 03:28:00,78.617,78.617,78.61,78.61,102300000.0
2008-08-05 03:30:00,78.635,78.635,78.606,78.606,8630000.0
2008-08-05 03:31:00,78.601,78.605,78.601,78.602,13140000.0
2008-08-05 03:32:00,78.591,78.606,78.591,78.606,85410000.0
2008-08-05 03:33:00,78.628,78.629,78.625,78.627,102230000.0
2008-08-05 03:34:00,78.604,78.613,78.604,78.613,5440000.0
2008-08-05 03:35:00,78.611,78.625,78.611,78.618,96530000.0
2008-08-05 03:36:00,78.663,78.663,78.603,78.603,111640000.0
2008-08-05 03:37:00,78.608,78.608,78.608,78.608,2820000.0
2008-08-05 03:38:00,78.626,78.626,78.619,78.626,35630000.0
2008-08-05 03:39:00,78.673,78.673,78.626,78.631,51410000.0
2008-08-05 03:40:00,78.619,78.625,78.613,78.617,90180000.0
2008-08-05 03:41:00,78.624,78.628,78.619,78.627,63360000.0
2008-08-05 03:42:00,78.663,78.663,78.637,78.65,117690000.0
2008-08-05 03:43:00,78.634,78.634,78.613,78.629,61950000.0
2008-08-05 03:44:00,78.62,78.628,78.619,78.62,115540000.0
2008-08-05 03:45:00,78.653,78.653,78.622,78.634,104630000.0
2008-08-05 03:46:00,78.621,78.624,78.611,78.617,95030000.0
2008-08-05 03:47:00,78.612,78.624,78.61,78.61,111150000.0
2008-08-05 03:48:00,78.633,78.633,78.603,78.603,4510000.0
2008-08-05 03:49:00,78.59,78.595,78.579,78.579,15780000.0
2008-08-05 03:50:00,78.568,78.572,78.553,78.572,105430000.0
2008-08-05 03:51:00,78.597,78.597,78.583,78.587,17720000.0
2008-08-05 03:53:00,78.596,78.607,78.593,78.607,118380000.0
2008-08-05 03:54:00,78.604,78.634,78.604,78.634,102600000.0
2008-08-05 03:55:00,78.627,78.627,78.617,78.617,95340000.0
2008-08-05 03:56:00,78.625,78.625,78.617,78.618,116900000.0
2008-08-05 03:57:00,78.626,78.626,78.601,78.607,11340000.0
2008-08-05 03:58:00,78.6,78.606,78.6,78.606,6570000.0
2008-08-05 03:59:00,78.599,78.607,78.599,78.607,68480000.0
2008-08-05 04:00:00,78.649,78.649,78.597,78.597,111830000.0
2008-08-05 04:01:00,78.608,78.608,78.598,78.607,105070000.0
2008-08-05 04:03:00,78.636,78.636,78.611,78.611,121040000.0
2008-08-05 04:04:00,78.617,78.623,78.612,78.623,16150000.0
2008-08-05 04:05:00,78.621,78.634,78.621,78.627,114920000.0
2008-08-05 04:06:00,78.656,78.656,78.642,78.642,110970000.0
2008-08-05 04:07:00,78.648,78.648,78.639,78.639,96450000.0
2008-08-05 04:09:00,78.658,78.66,78.656,78.658,118600000.0
2008-08-05 04:12:00,78.666,78.666,78.649,78.649,118450000.0
2008-08-05 04:13:00,78.65,78.65,78.644,78.644,4130000.0
2008-08-05 04:14:00,78.648,78.655,78.642,78.655,102640000.0
2008-08-05 04:15:00,78.696,78.696,78.659,78.66,108470000.0
2008-08-05 04:16:00,78.649,78.656,78.648,78.648,16760000.0
2008-08-05 04:17:00,78.658,78.658,78.65,78.657,66140000.0
2008-08-05 04:18:00,78.674,78.674,78.635,78.642,113080000.0
2008-08-05 04:19:00,78.631,78.634,78.622,78.622,107860000.0
2008-08-05 04:20:00,78.631,78.637,78.622,78.637,97710000.0
2008-08-05 04:21:00,78.668,78.669,78.666,78.667,113040000.0
2008-08-05 04:23:00,78.628,78.629,78.625,78.627,112890000.0
2008-08-05 04:24:00,78.637,78.637,78.628,78.628,3380000.0
2008-08-05 04:27:00,78.65,78.65,78.623,78.623,122300000.0
2008-08-05 04:28:00,78.628,78.63,78.627,78.629,61380000.0
2008-08-05 04:29:00,78.636,78.64,78.636,78.639,109410000.0
2008-08-05 04:30:00,78.666,78.666,78.66,78.661,104510000.0
2008-08-05 04:31:00,78.648,78.652,78.647,78.647,92010000.0
2008-08-05 04:32:00,78.655,78.655,78.646,78.646,113280000.0
2008-08-05 04:33:00,78.66,78.66,78.646,78.646,5820000.0
2008-08-05 04:34:00,78.628,78.628,78.628,78.628,2070000.0
2008-08-05 04:35:00,78.637,78.637,78.627,78.627,101520000.0
2008-08-05 04:36:00,78.653,78.653,78.639,78.639,116830000.0
2008-08-05 04:37:00,78.631,78.634,78.631,78.634,5110000.0
2008-08-05 04:38:00,78.631,78.64,78.628,78.628,96180000.0
2008-08-05 04:39:00,78.644,78.646,78.636,78.636,119980000.0
2008-08-05 04:40:00,78.629,78.633,78.623,78.627,18410000.0
2008-08-05 04:41:00,78.619,78.628,78.618,78.618,115490000.0
2008-08-05 04:42:00,78.655,78.655,78.631,78.631,4880000.0
2008-08-05 04:43:00,78.629,78.629,78.629,78.629,3940000.0
2008-08-05 04:44:00,78.62,78.627,78.62,78.62,94680000.0
2008-08-05 04:45:00,78.659,78.659,78.622,78.622,117050000.0
2008-08-05 04:46:00,78.625,78.625,78.62,78.624,13220000.0
2008-08-05 04:47:00,78.617,78.619,78.617,78.618,36410000.0
2008-08-05 04:48:00,78.668,78.669,78.667,78.668,38290000.0
2008-08-05 04:49:00,78.627,78.627,78.619,78.619,54240000.0
2008-08-05 04:51:00,78.643,78.643,78.624,78.63,66370000.0
2008-08-05 04:52:00,78.619,78.626,78.618,78.62,120290000.0
2008-08-05 04:54:00,78.645,78.645,78.623,78.623,106130000.0
2008-08-05 04:55:00,78.607,78.607,78.6,78.601,106010000.0
2008-08-05 04:56:00,78.606,78.609,78.599,78.599,94670000.0
2008-08-05 04:57:00,78.655,78.655,78.613,78.613,104160000.0
2008-08-05 04:58:00,78.623,78.625,78.623,78.625,3000000.0
2008-08-05 04:59:00,78.62,78.626,78.62,78.625,58860000.0
2008-08-05 05:00:00,78.682,78.682,78.647,78.652,54570000.0
2008-08-05 05:01:00,78.638,78.646,78.638,78.638,34630000.0
2008-08-05 05:02:00,78.63,78.641,78.622,78.629,33870000.0
2008-08-05 05:03:00,78.639,78.652,78.621,78.621,53200000.0
2008-08-05 05:04:00,78.629,78.635,78.625,78.626,86830000.0
2008-08-05 05:05:00,78.636,78.645,78.635,78.645,69110000.0
2008-08-05 05:06:00,78.682,78.682,78.66,78.66,112480000.0
2008-08-05 05:07:00,78.65,78.656,78.648,78.648,62180000.0
2008-08-05 05:08:00,78.655,78.657,78.651,78.651,105710000.0
2008-08-05 05:09:00,78.684,78.684,78.663,78.663,96310000.0
2008-08-05 05:11:00,78.649,78.655,78.649,78.654,117270000.0
2008-08-05 05:12:00,78.673,78.673,78.654,78.654,7700000.0
2008-08-05 05:13:00,78.661,78.67,78.659,78.659,100340000.0
2008-08-05 05:14:00,78.671,78.685,78.671,78.685,110810000.0
2008-08-05 05:15:00,78.72,78.72,78.677,78.677,10030000.0
2008-08-05 05:17:00,78.668,78.676,78.668,78.676,116860000.0
2008-08-05 05:18:00,78.689,78.689,78.667,78.667,6010000.0
2008-08-05 05:19:00,78.666,78.668,78.66,78.668,122820000.0
2008-08-05 05:20:00,78.661,78.667,78.661,78.662,59900000.0
2008-08-05 05:21:00,78.688,78.69,78.686,78.689,109470000.0
2008-08-05 05:22:00,78.639,78.641,78.636,78.639,109060000.0
2008-08-05 05:23:00,78.647,78.648,78.639,78.64,97190000.0
2008-08-05 05:24:00,78.673,78.673,78.66,78.66,114670000.0
2008-08-05 05:25:00,78.664,78.667,78.661,78.667,18810000.0
2008-08-05 05:26:00,78.658,78.666,78.657,78.657,63160000.0
2008-08-05 05:27:00,78.687,78.69,78.686,78.69,121180000.0
2008-08-05 05:28:00,78.647,78.656,78.643,78.656,56920000.0
2008-08-05 05:30:00,78.704,78.704,78.665,78.665,109340000.0
2008-08-05 05:31:00,78.668,78.672,78.667,78.667,93680000.0
2008-08-05 05:33:00,78.687,78.69,78.686,78.688,121330000.0
2008-08-05 05:35:00,78.66,78.684,78.66,78.684,37210000.0
2008-08-05 05:36:00,78.748,78.749,78.747,78.749,35480000.0
2008-08-05 05:38:00,78.67,78.685,78.67,78.685,92050000.0
2008-08-05 05:39:00,78.711,78.711,78.661,78.687,68270000.0
2008-08-05 05:40:00,78.67,78.692,78.67,78.689,119710000.0
2008-08-05 05:41:00,78.697,78.697,78.689,78.689,65680000.0
2008-08-05 05:42:00,78.739,78.739,78.683,78.701,107330000.0
2008-08-05 05:43:00,78.67,78.692,78.67,78.687,106600000.0
2008-08-05 05:44:00,78.678,78.682,78.677,78.677,94220000.0
2008-08-05 05:45:00,78.751,78.751,78.684,78.684,115540000.0
2008-08-05 05:46:00,78.688,78.697,78.682,78.697,12480000.0
2008-08-05 05:47:00,78.691,78.698,78.69,78.695,109670000.0
2008-08-05 05:48:00,78.777,78.777,78.777,78.777,3380000.0
2008-08-05 05:51:00,78.758,78.759,78.756,78.756,121680000.0
2008-08-05 05:52:00,78.701,78.701,78.688,78.69,12620000.0
2008-08-05 05:53:00,78.698,78.703,78.693,78.698,60680000.0
2008-08-05 05:54:00,78.744,78.744,78.695,78.695,111440000.0
2008-08-05 05:56:00,78.697,78.698,78.688,78.688,100380000.0
2008-08-05 05:57:00,78.732,78.732,78.685,78.692,124060000.0
2008-08-05 05:59:00,78.696,78.698,78.69,78.696,96870000.0
2008-08-05 06:00:00,78.75,78.75,78.691,78.691,111160000.0
2008-08-05 06:01:00,78.681,78.685,78.679,78.679,10940000.0
2008-08-05 06:03:00,78.703,78.703,78.682,78.682,85890000.0
2008-08-05 06:06:00,78.744,78.744,78.695,78.695,64000000.0
2008-08-05 06:07:00,78.678,78.68,78.676,78.676,64090000.0
2008-08-05 06:08:00,78.685,78.687,78.68,78.68,57590000.0
2008-08-05 06:09:00,78.739,78.739,78.677,78.677,48420000.0
2008-08-05 06:10:00,78.677,78.677,78.671,78.677,93920000.0
2008-08-05 06:11:00,78.669,78.676,78.669,78.675,63050000.0
2008-08-05 06:12:00,78.698,78.699,78.696,78.697,65890000.0
2008-08-05 06:14:00,78.669,78.67,78.667,78.668,72530000.0
2008-08-05 06:15:00,78.731,78.731,78.671,78.672,75100000.0
2008-08-05 06:16:00,78.653,78.657,78.642,78.657,38390000.0
2008-08-05 06:17:00,78.666,78.667,78.659,78.659,65980000.0
2008-08-05 06:18:00,78.719,78.72,78.716,78.72,80060000.0
2008-08-05 06:20:00,78.667,78.667,78.66,78.66,80130000.0
2008-08-05 06:21:00,78.718,78.72,78.717,78.719,41350000.0
2008-08-05 06:24:00,78.679,78.68,78.676,78.678,56110000.0
2008-08-05 06:26:00,78.646,78.646,78.641,78.646,37360000.0
2008-08-05 06:27:00,78.724,78.724,78.649,78.649,54770000.0
2008-08-05 06:28:00,78.649,78.65,78.644,78.647,86120000.0
2008-08-05 06:29:00,78.637,78.655,78.637,78.655,64680000.0
2008-08-05 06:30:00,78.721,78.721,78.67,78.672,119810000.0
2008-08-05 06:31:00,78.663,78.695,78.663,78.687,57620000.0
2008-08-05 06:32:00,78.675,78.675,78.664,78.669,106670000.0
2008-08-05 06:33:00,78.705,78.705,78.674,78.682,97420000.0
2008-08-05 06:34:00,78.691,78.706,78.691,78.699,87200000.0
2008-08-05 06:35:00,78.69,78.695,78.69,78.694,112910000.0
2008-08-05 06:36:00,78.744,78.744,78.706,78.707,10180000.0
2008-08-05 06:37:00,78.696,78.703,78.682,78.682,48250000.0
2008-08-05 06:38:00,78.688,78.696,78.68,78.684,84510000.0
2008-08-05 06:39:00,78.741,78.741,78.67,78.67,64730000.0
2008-08-05 06:40:00,78.667,78.667,78.661,78.661,116300000.0
2008-08-05 06:41:00,78.664,78.664,78.635,78.635,62770000.0
2008-08-05 06:42:00,78.649,78.653,78.625,78.653,110370000.0
2008-08-05 06:43:00,78.649,78.654,78.644,78.651,97710000.0
2008-08-05 06:44:00,78.656,78.656,78.644,78.647,83970000.0
2008-08-05 06:45:00,78.683,78.683,78.644,78.651,107600000.0
2008-08-05 06:46:00,78.652,78.652,78.641,78.641,3000000.0
2008-08-05 06:47:00,78.643,78.646,78.631,78.631,77840000.0
2008-08-05 06:48:00,78.664,78.664,78.629,78.629,76890000.0
2008-08-05 06:49:00,78.635,78.636,78.629,78.635,46910000.0
2008-08-05 06:50:00,78.626,78.636,78.626,78.628,42100000.0
2008-08-05 06:51:00,78.652,78.652,78.62,78.62,21060000.0
2008-08-05 06:52:00,78.626,78.629,78.626,78.628,42110000.0
2008-08-05 06:53:00,78.636,78.636,78.628,78.628,72110000.0
2008-08-05 06:54:00,78.654,78.654,78.627,78.639,62580000.0
2008-08-05 06:55:00,78.631,78.643,78.631,78.64,44170000.0
2008-08-05 06:56:00,78.645,78.645,78.626,78.643,94970000.0
2008-08-05 06:57:00,78.681,78.681,78.629,78.629,85760000.0
2008-08-05 06:58:00,78.611,78.618,78.611,78.618,39170000.0
2008-08-05 06:59:00,78.612,78.616,78.612,78.616,44400000.0
2008-08-05 07:00:00,78.666,78.666,78.615,78.615,34420000.0
2008-08-05 07:01:00,78.616,78.618,78.608,78.618,76850000.0
2008-08-05 07:02:00,78.626,78.628,78.62,78.621,88840000.0
2008-08-05 07:03:00,78.644,78.647,78.632,78.647,68270000.0
2008-08-05 07:04:00,78.637,78.637,78.63,78.633,69120000.0
2008-08-05 07:05:00,78.642,78.642,78.632,78.64,48920000.0
2008-08-05 07:06:00,78.668,78.668,78.634,78.651,91880000.0
2008-08-05 07:07:00,78.638,78.641,78.621,78.628,65400000.0
2008-08-05 07:08:00,78.615,78.618,78.61,78.611,86570000.0
2008-08-05 07:09:00,78.634,78.634,78.613,78.619,72960000.0
2008-08-05 07:10:00,78.608,78.616,78.608,78.616,120790000.0
2008-08-05 07:11:00,78.627,78.627,78.62,78.626,99600000.0
2008-08-05 07:12:00,78.665,78.665,78.642,78.642,93790000.0
2008-08-05 07:13:00,78.646,78.648,78.639,78.646,97100000.0
2008-08-05 07:14:00,78.637,78.638,78.634,78.636,72470000.0
2008-08-05 07:15:00,78.679,78.679,78.643,78.649,81830000.0
2008-08-05 07:16:00,78.637,78.643,78.63,78.63,93740000.0
2008-08-05 07:17:00,78.638,78.64,78.637,78.638,60700000.0
2008-08-05 07:18:00,78.666,78.666,78.651,78.651,80590000.0
2008-08-05 07:19:00,78.656,78.656,78.649,78.655,75210000.0
2008-08-05 07:21:00,78.697,78.697,78.664,78.664,72430000.0
2008-08-05 07:22:00,78.649,78.657,78.644,78.644,59130000.0
2008-08-05 07:23:00,78.628,78.629,78.627,78.629,89310000.0
2008-08-05 07:24:00,78.657,78.657,78.635,78.638,70010000.0
2008-08-05 07:25:00,78.647,78.647,78.633,78.639,103940000.0
2008-08-05 07:26:00,78.631,78.639,78.631,78.637,76630000.0
2008-08-05 07:27:00,78.702,78.702,78.631,78.642,126140000.0
2008-08-05 07:28:00,78.648,78.648,78.641,78.648,89660000.0
2008-08-05 07:29:00,78.637,78.637,78.63,78.635,84570000.0
2008-08-05 07:30:00,78.663,78.663,78.633,78.646,76880000.0
2008-08-05 07:31:00,78.641,78.647,78.64,78.64,100970000.0
2008-08-05 07:33:00,78.681,78.681,78.647,78.653,27370000.0
2008-08-05 07:34:00,78.656,78.657,78.65,78.657,54390000.0
2008-08-05 07:35:00,78.648,78.656,78.641,78.641,60700000.0
2008-08-05 07:36:00,78.655,78.656,78.642,78.656,72870000.0
2008-08-05 07:37:00,78.648,78.657,78.644,78.657,109280000.0
2008-08-05 07:38:00,78.651,78.663,78.651,78.663,121900000.0
2008-08-05 07:39:00,78.68,78.68,78.66,78.66,45600000.0
2008-08-05 07:40:00,78.667,78.669,78.665,78.665,63350000.0
2008-08-05 07:41:00,78.672,78.672,78.66,78.66,66630000.0
2008-08-05 07:42:00,78.683,78.685,78.661,78.661,97380000.0
2008-08-05 07:43:00,78.651,78.658,78.651,78.657,41950000.0
2008-08-05 07:44:00,78.648,78.654,78.642,78.65,74970000.0
2008-08-05 07:45:00,78.674,78.674,78.645,78.652,38400000.0
2008-08-05 07:46:00,78.64,78.647,78.64,78.644,77380000.0
2008-08-05 07:47:00,78.634,78.634,78.622,78.628,80820000.0
2008-08-05 07:48:00,78.644,78.644,78.612,78.612,46330000.0
2008-08-05 07:49:00,78.598,78.605,78.598,78.605,57180000.0
2008-08-05 07:50:00,78.618,78.618,78.609,78.617,67850000.0
2008-08-05 07:51:00,78.633,78.633,78.603,78.616,45020000.0
2008-08-05 07:52:00,78.608,78.62,78.601,78.62,42900000.0
2008-08-05 07:53:00,78.606,78.611,78.604,78.607,87410000.0
2008-08-05 07:54:00,78.644,78.644,78.61,78.612,89550000.0
2008-08-05 07:55:00,78.618,78.625,78.611,78.62,139180000.0
2008-08-05 07:56:00,78.625,78.626,78.62,78.62,75110000.0
2008-08-05 07:57:00,78.633,78.633,78.612,78.612,86730000.0
2008-08-05 07:58:00,78.598,78.603,78.591,78.598,34940000.0
2008-08-05 07:59:00,78.591,78.596,78.591,78.596,33720000.0
2008-08-05 08:00:00,78.635,78.635,78.574,78.585,53270000.0
2008-08-05 08:01:00,78.586,78.586,78.57,78.57,116400000.0
2008-08-05 08:02:00,78.57,78.57,78.539,78.539,87240000.0
2008-08-05 08:03:00,78.565,78.565,78.533,78.539,41840000.0
2008-08-05 08:05:00,78.53,78.536,78.53,78.536,10700000.0
2008-08-05 08:06:00,78.591,78.591,78.547,78.568,59670000.0
2008-08-05 08:07:00,78.556,78.566,78.553,78.553,50570000.0
2008-08-05 08:08:00,78.541,78.548,78.541,78.547,87280000.0
2008-08-05 08:09:00,78.573,78.573,78.561,78.568,155410000.0
2008-08-05 08:10:00,78.562,78.575,78.562,78.567,56390000.0
2008-08-05 08:11:00,78.562,78.584,78.562,78.578,110250000.0
2008-08-05 08:12:00,78.62,78.62,78.581,78.581,113330000.0
2008-08-05 08:13:00,78.557,78.557,78.549,78.556,76560000.0
2008-08-05 08:14:00,78.546,78.546,78.538,78.539,75440000.0
2008-08-05 08:15:00,78.56,78.56,78.531,78.531,46640000.0
2008-08-05 08:16:00,78.532,78.538,78.522,78.538,31190000.0
2008-08-05 08:17:00,78.531,78.538,78.531,78.538,49400000.0
2008-08-05 08:18:00,78.573,78.573,78.532,78.538,28970000.0
2008-08-05 08:19:00,78.528,78.538,78.528,78.538,30100000.0
2008-08-05 08:20:00,78.528,78.536,78.528,78.531,40230000.0
2008-08-05 08:21:00,78.562,78.562,78.518,78.518,66720000.0
2008-08-05 08:22:00,78.515,78.516,78.501,78.516,99580000.0
2008-08-05 08:23:00,78.512,78.538,78.512,78.534,74190000.0
2008-08-05 08:24:00,78.583,78.583,78.531,78.542,74510000.0
2008-08-05 08:26:00,78.548,78.548,78.537,78.539,133660000.0
2008-08-05 08:27:00,78.556,78.556,78.532,78.536,141560000.0
2008-08-05 08:28:00,78.527,78.535,78.522,78.535,125900000.0
2008-08-05 08:29:00,78.525,78.535,78.52,78.535,123730000.0
2008-08-05 08:30:00,78.573,78.573,78.538,78.538,64250000.0
2008-08-05 08:31:00,78.531,78.538,78.53,78.537,88720000.0
2008-08-05 08:32:00,78.53,78.533,78.519,78.52,80740000.0
2008-08-05 08:33:00,78.555,78.555,78.515,78.53,69670000.0
2008-08-05 08:34:00,78.519,78.527,78.512,78.527,72260000.0
2008-08-05 08:35:00,78.521,78.533,78.521,78.527,58650000.0
2008-08-05 08:36:00,78.546,78.546,78.53,78.531,47270000.0
2008-08-05 08:37:00,78.522,78.533,78.522,78.528,58400000.0
2008-08-05 08:38:00,78.518,78.536,78.512,78.536,113430000.0
2008-08-05 08:39:00,78.556,78.556,78.53,78.539,97270000.0
2008-08-05 08:40:00,78.545,78.551,78.529,78.54,108970000.0
2008-08-05 08:41:00,78.52,78.52,78.493,78.499,76950000.0
2008-08-05 08:42:00,78.525,78.525,78.477,78.481,63530000.0
2008-08-05 08:43:00,78.469,78.48,78.456,78.456,77450000.0
2008-08-05 08:44:00,78.466,78.466,78.451,78.451,56710000.0
2008-08-05 08:45:00,78.461,78.474,78.46,78.46,49040000.0
2008-08-05 08:46:00,78.465,78.465,78.452,78.454,96820000.0
2008-08-05 08:47:00,78.44,78.447,78.44,78.446,62940000.0
2008-08-05 08:48:00,78.471,78.471,78.425,78.425,70780000.0
2008-08-05 08:49:00,78.428,78.432,78.407,78.418,64620000.0
2008-08-05 08:50:00,78.409,78.415,78.4,78.415,78060000.0
2008-08-05 08:51:00,78.425,78.425,78.396,78.403,71560000.0
2008-08-05 08:52:00,78.39,78.404,78.386,78.404,39630000.0
2008-08-05 08:53:00,78.399,78.423,78.399,78.416,74630000.0
2008-08-05 08:54:00,78.452,78.452,78.406,78.406,82660000.0
2008-08-05 08:55:00,78.408,78.415,78.395,78.4,95630000.0
2008-08-05 08:56:00,78.407,78.412,78.394,78.399,86750000.0
2008-08-05 08:57:00,78.448,78.448,78.373,78.373,42370000.0
2008-08-05 08:58:00,78.358,78.363,78.352,78.36,85950000.0
2008-08-05 08:59:00,78.366,78.367,78.36,78.366,61750000.0
2008-08-05 09:00:00,78.385,78.385,78.331,78.331,60180000.0
2008-08-05 09:01:00,78.315,78.323,78.303,78.323,32340000.0
2008-08-05 09:02:00,78.339,78.354,78.328,78.354,38170000.0
2008-08-05 09:03:00,78.376,78.383,78.357,78.383,45960000.0
2008-08-05 09:04:00,78.381,78.396,78.381,78.394,84790000.0
2008-08-05 09:05:00,78.383,78.383,78.363,78.363,65410000.0
2008-08-05 09:06:00,78.373,78.373,78.336,78.336,115440000.0
2008-08-05 09:07:00,78.319,78.324,78.304,78.324,60450000.0
2008-08-05 09:08:00,78.333,78.333,78.316,78.32,119240000.0
2008-08-05 09:09:00,78.323,78.323,78.274,78.274,102350000.0
2008-08-05 09:10:00,78.254,78.254,78.234,78.247,89160000.0
2008-08-05 09:11:00,78.238,78.242,78.231,78.231,103860000.0
2008-08-05 09:12:00,78.277,78.277,78.226,78.228,12580000.0
2008-08-05 09:13:00,78.237,78.237,78.222,78.222,99070000.0
2008-08-05 09:14:00,78.23,78.237,78.221,78.221,92220000.0
2008-08-05 09:15:00,78.243,78.243,78.213,78.215,152750000.0
2008-08-05 09:16:00,78.226,78.244,78.226,78.234,38970000.0
2008-08-05 09:17:00,78.241,78.241,78.222,78.222,69420000.0
2008-08-05 09:18:00,78.234,78.234,78.211,78.233,41550000.0
2008-08-05 09:19:00,78.245,78.245,78.23,78.245,37110000.0
2008-08-05 09:20:00,78.241,78.246,78.241,78.244,36570000.0
2008-08-05 09:21:00,78.264,78.264,78.241,78.246,22560000.0
2008-08-05 09:22:00,78.255,78.262,78.243,78.262,16940000.0
2008-08-05 09:23:00,78.26,78.292,78.26,78.292,63210000.0
2008-08-05 09:24:00,78.323,78.323,78.294,78.309,38130000.0
2008-08-05 09:25:00,78.296,78.302,78.282,78.282,61060000.0
2008-08-05 09:26:00,78.287,78.287,78.276,78.28,27290000.0
2008-08-05 09:27:00,78.315,78.315,78.285,78.296,69460000.0
2008-08-05 09:28:00,78.306,78.306,78.298,78.305,32380000.0
2008-08-05 09:29:00,78.298,78.306,78.298,78.306,78230000.0
2008-08-05 09:30:00,78.333,78.333,78.291,78.291,79000000.0
2008-08-05 09:31:00,78.297,78.304,78.29,78.29,48510000.0
2008-08-05 09:32:00,78.287,78.287,78.264,78.278,39360000.0
2008-08-05 09:33:00,78.311,78.311,78.257,78.261,21460000.0
2008-08-05 09:34:00,78.265,78.276,78.262,78.276,40640000.0
2008-08-05 09:35:00,78.288,78.294,78.284,78.293,72260000.0
2008-08-05 09:36:00,78.309,78.309,78.282,78.282,63600000.0
2008-08-05 09:37:00,78.267,78.267,78.261,78.261,39220000.0
2008-08-05 09:38:00,78.272,78.286,78.272,78.286,86730000.0
2008-08-05 09:39:00,78.312,78.312,78.258,78.258,82030000.0
2008-08-05 09:40:00,78.253,78.253,78.233,78.247,44200000.0
2008-08-05 09:41:00,78.262,78.276,78.262,78.276,42520000.0
2008-08-05 09:42:00,78.306,78.306,78.286,78.304,40130000.0
2008-08-05 09:43:00,78.301,78.323,78.294,78.314,80670000.0
2008-08-05 09:44:00,78.323,78.323,78.302,78.302,94580000.0
2008-08-05 09:45:00,78.324,78.324,78.294,78.294,66940000.0
2008-08-05 09:46:00,78.303,78.315,78.303,78.306,73800000.0
2008-08-05 09:47:00,78.295,78.3,78.291,78.297,59310000.0
2008-08-05 09:48:00,78.289,78.314,78.289,78.299,95150000.0
2008-08-05 09:49:00,78.288,78.316,78.288,78.305,68080000.0
2008-08-05 09:50:00,78.314,78.321,78.301,78.301,74530000.0
2008-08-05 09:51:00,78.323,78.323,78.293,78.293,70470000.0
2008-08-05 09:52:00,78.297,78.298,78.29,78.296,114470000.0
2008-08-05 09:53:00,78.291,78.304,78.291,78.297,109840000.0
2008-08-05 09:54:00,78.312,78.312,78.295,78.3,91290000.0
2008-08-05 09:55:00,78.308,78.312,78.302,78.307,98170000.0
2008-08-05 09:56:00,78.292,78.292,78.271,78.277,74550000.0
2008-08-05 09:57:00,78.313,78.313,78.284,78.291,81910000.0
2008-08-05 09:58:00,78.276,78.284,78.261,78.261,101960000.0
2008-08-05 09:59:00,78.267,78.272,78.261,78.261,56450000.0
2008-08-05 10:00:00,78.275,78.275,78.255,78.274,89700000.0
2008-08-05 10:01:00,78.265,78.265,78.251,78.251,73430000.0
2008-08-05 10:02:00,78.258,78.266,78.251,78.251,90810000.0
2008-08-05 10:03:00,78.274,78.274,78.255,78.255,68040000.0
2008-08-05 10:04:00,78.259,78.27,78.254,78.261,62130000.0
2008-08-05 10:05:00,78.264,78.264,78.243,78.25,92950000.0
2008-08-05 10:06:00,78.273,78.273,78.246,78.251,73890000.0
2008-08-05 10:07:00,78.244,78.254,78.244,78.248,97740000.0
2008-08-05 10:08:00,78.239,78.247,78.239,78.246,69980000.0
2008-08-05 10:09:00,78.303,78.303,78.247,78.247,129500000.0
2008-08-05 10:10:00,78.247,78.255,78.242,78.254,88110000.0
2008-08-05 10:11:00,78.252,78.256,78.242,78.253,78860000.0
2008-08-05 10:12:00,78.292,78.292,78.26,78.276,80620000.0
2008-08-05 10:13:00,78.268,78.276,78.262,78.276,96100000.0
2008-08-05 10:14:00,78.268,78.281,78.264,78.268,78720000.0
2008-08-05 10:15:00,78.293,78.293,78.268,78.271,27450000.0
2008-08-05 10:16:00,78.277,78.277,78.271,78.272,47270000.0
2008-08-05 10:17:00,78.276,78.276,78.262,78.267,61500000.0
2008-08-05 10:18:00,78.273,78.273,78.256,78.267,55240000.0
2008-08-05 10:19:00,78.259,78.266,78.259,78.26,98630000.0
2008-08-05 10:20:00,78.267,78.267,78.259,78.264,118230000.0
2008-08-05 10:21:00,78.29,78.29,78.264,78.271,42570000.0
2008-08-05 10:22:00,78.288,78.3,78.281,78.292,61730000.0
2008-08-05 10:23:00,78.305,78.305,78.288,78.288,70000000.0
2008-08-05 10:24:00,78.312,78.312,78.292,78.292,86270000.0
2008-08-05 10:25:00,78.299,78.311,78.295,78.299,47380000.0
2008-08-05 10:26:00,78.305,78.309,78.301,78.309,72700000.0
2008-08-05 10:27:00,78.329,78.33,78.328,78.33,41010000.0
2008-08-05 10:28:00,78.3,78.305,78.29,78.29,78950000.0
2008-08-05 10:29:00,78.296,78.305,78.293,78.305,70640000.0
2008-08-05 10:30:00,78.352,78.352,78.318,78.322,50470000.0
2008-08-05 10:31:00,78.328,78.352,78.328,78.352,55100000.0
2008-08-05 10:32:00,78.356,78.381,78.356,78.377,63170000.0
2008-08-05 10:33:00,78.393,78.393,78.371,78.386,47050000.0
2008-08-05 10:34:00,78.38,78.393,78.38,78.388,39140000.0
2008-08-05 10:35:00,78.396,78.408,78.396,78.405,87530000.0
2008-08-05 10:36:00,78.446,78.452,78.426,78.446,97000000.0
2008-08-05 10:37:00,78.435,78.437,78.421,78.437,141570000.0
2008-08-05 10:38:00,78.444,78.444,78.423,78.431,75280000.0
2008-08-05 10:39:00,78.462,78.462,78.411,78.411,80500000.0
2008-08-05 10:40:00,78.418,78.418,78.409,78.409,41440000.0
2008-08-05 10:41:00,78.398,78.403,78.382,78.382,34070000.0
2008-08-05 10:42:00,78.403,78.403,78.362,78.362,47430000.0
2008-08-05 10:43:00,78.366,78.367,78.354,78.358,113460000.0
2008-08-05 10:44:00,78.369,78.382,78.359,78.359,89590000.0
2008-08-05 10:45:00,78.392,78.392,78.365,78.365,36340000.0
2008-08-05 10:46:00,78.367,78.369,78.366,78.367,45020000.0
2008-08-05 10:47:00,78.377,78.386,78.373,78.386,12450000.0
2008-08-05 10:48:00,78.405,78.405,78.383,78.383,56600000.0
2008-08-05 10:49:00,78.386,78.388,78.38,78.387,48820000.0
2008-08-05 10:50:00,78.376,78.376,78.361,78.361,84550000.0
2008-08-05 10:51:00,78.386,78.386,78.362,78.375,154990000.0
2008-08-05 10:52:00,78.368,78.375,78.362,78.362,60320000.0
2008-08-05 10:53:00,78.37,78.377,78.369,78.37,114670000.0
2008-08-05 10:54:00,78.394,78.412,78.374,78.412,106370000.0
2008-08-05 10:55:00,78.409,78.425,78.409,78.425,77600000.0
2008-08-05 10:56:00,78.437,78.437,78.421,78.427,77510000.0
2008-08-05 10:57:00,78.455,78.455,78.421,78.421,45350000.0
2008-08-05 10:58:00,78.407,78.416,78.407,78.416,35350000.0
2008-08-05 10:59:00,78.412,78.425,78.412,78.417,47050000.0
2008-08-05 11:00:00,78.432,78.432,78.406,78.409,32830000.0
2008-08-05 11:01:00,78.416,78.424,78.409,78.409,32940000.0
2008-08-05 11:02:00,78.421,78.433,78.421,78.433,41520000.0
2008-08-05 11:03:00,78.456,78.456,78.387,78.421,61810000.0
2008-08-05 11:04:00,78.414,78.449,78.414,78.432,107960000.0
2008-08-05 11:05:00,78.435,78.435,78.413,78.413,70350000.0
2008-08-05 11:06:00,78.435,78.435,78.403,78.408,77210000.0
2008-08-05 11:07:00,78.399,78.399,78.39,78.398,71640000.0
2008-08-05 11:08:00,78.389,78.389,78.355,78.369,131670000.0
2008-08-05 11:09:00,78.397,78.4,78.394,78.397,136570000.0
2008-08-05 11:10:00,78.374,78.38,78.374,78.377,129380000.0
2008-08-05 11:11:00,78.384,78.386,78.372,78.372,114610000.0
2008-08-05 11:12:00,78.394,78.394,78.373,78.373,57810000.0
2008-08-05 11:14:00,78.355,78.362,78.328,78.328,72900000.0
2008-08-05 11:15:00,78.353,78.353,78.309,78.313,74310000.0
2008-08-05 11:16:00,78.305,78.314,78.301,78.301,81530000.0
2008-08-05 11:17:00,78.293,78.315,78.292,78.292,66130000.0
2008-08-05 11:18:00,78.314,78.314,78.294,78.3,47490000.0
2008-08-05 11:19:00,78.305,78.305,78.29,78.298,60640000.0
2008-08-05 11:20:00,78.286,78.294,78.272,78.285,111180000.0
2008-08-05 11:21:00,78.303,78.303,78.285,78.287,97980000.0
2008-08-05 11:22:00,78.291,78.296,78.272,78.28,112900000.0
2008-08-05 11:23:00,78.284,78.295,78.272,78.272,75900000.0
2008-08-05 11:24:00,78.295,78.295,78.274,78.28,76580000.0
2008-08-05 11:25:00,78.285,78.285,78.251,78.251,69520000.0
2008-08-05 11:26:00,78.239,78.252,78.235,78.247,58150000.0
2008-08-05 11:27:00,78.284,78.284,78.254,78.268,46100000.0
2008-08-05 11:29:00,78.261,78.267,78.26,78.265,59730000.0
2008-08-05 11:30:00,78.275,78.275,78.203,78.22,66280000.0
2008-08-05 11:31:00,78.204,78.21,78.174,78.174,71380000.0
2008-08-05 11:32:00,78.18,78.223,78.176,78.223,75300000.0
2008-08-05 11:33:00,78.243,78.243,78.226,78.24,78180000.0
2008-08-05 11:34:00,78.228,78.237,78.228,78.237,37350000.0
2008-08-05 11:35:00,78.23,78.238,78.23,78.235,77110000.0
2008-08-05 11:36:00,78.254,78.254,78.227,78.227,83870000.0
2008-08-05 11:37:00,78.209,78.214,78.202,78.208,94150000.0
2008-08-05 11:38:00,78.196,78.198,78.174,78.18,75820000.0
2008-08-05 11:39:00,78.193,78.193,78.163,78.163,50790000.0
2008-08-05 11:40:00,78.153,78.164,78.152,78.157,89660000.0
2008-08-05 11:41:00,78.173,78.195,78.173,78.185,58180000.0
2008-08-05 11:42:00,78.204,78.204,78.182,78.189,53970000.0
2008-08-05 11:43:00,78.201,78.224,78.201,78.224,33790000.0
2008-08-05 11:44:00,78.22,78.225,78.211,78.211,37830000.0
2008-08-05 11:45:00,78.256,78.256,78.214,78.22,48860000.0
2008-08-05 11:46:00,78.211,78.224,78.211,78.217,90700000.0
2008-08-05 11:47:00,78.224,78.228,78.221,78.226,63310000.0
2008-08-05 11:48:00,78.251,78.251,78.215,78.215,124080000.0
2008-08-05 11:49:00,78.218,78.225,78.214,78.219,60380000.0
2008-08-05 11:50:00,78.206,78.216,78.206,78.208,105770000.0
2008-08-05 11:51:00,78.224,78.224,78.206,78.211,96140000.0
2008-08-05 11:52:00,78.198,78.211,78.185,78.205,90860000.0
2008-08-05 11:53:00,78.214,78.214,78.2,78.2,112110000.0
2008-08-05 11:54:00,78.213,78.223,78.203,78.223,15060000.0
2008-08-05 11:55:00,78.217,78.226,78.212,78.226,95720000.0
2008-08-05 11:56:00,78.211,78.226,78.211,78.212,92860000.0
2008-08-05 11:57:00,78.23,78.23,78.195,78.198,144880000.0
2008-08-05 11:58:00,78.204,78.214,78.202,78.213,42080000.0
2008-08-05 11:59:00,78.191,78.191,78.172,78.172,64440000.0
2008-08-05 12:00:00,78.203,78.203,78.164,78.178,32330000.0
2008-08-05 12:01:00,78.172,78.176,78.17,78.175,35440000.0
2008-08-05 12:02:00,78.17,78.176,78.17,78.176,42010000.0
2008-08-05 12:03:00,78.191,78.191,78.168,78.168,26560000.0
2008-08-05 12:04:00,78.174,78.174,78.162,78.162,16940000.0
2008-08-05 12:05:00,78.167,78.186,78.167,78.186,71380000.0
2008-08-05 12:06:00,78.213,78.213,78.185,78.196,35410000.0
2008-08-05 12:07:00,78.186,78.19,78.165,78.17,64680000.0
2008-08-05 12:08:00,78.161,78.182,78.161,78.179,27650000.0
2008-08-05 12:09:00,78.191,78.191,78.172,78.172,58320000.0
2008-08-05 12:11:00,78.176,78.185,78.161,78.185,79980000.0
2008-08-05 12:12:00,78.194,78.195,78.186,78.186,80350000.0
2008-08-05 12:13:00,78.181,78.185,78.179,78.185,47490000.0
2008-08-05 12:14:00,78.172,78.182,78.152,78.152,40630000.0
2008-08-05 12:15:00,78.182,78.182,78.137,78.155,17370000.0
2008-08-05 12:16:00,78.145,78.154,78.142,78.147,39900000.0
2008-08-05 12:17:00,78.136,78.137,78.13,78.13,72520000.0
2008-08-05 12:18:00,78.153,78.153,78.118,78.145,68850000.0
2008-08-05 12:19:00,78.135,78.135,78.12,78.128,36720000.0
2008-08-05 12:20:00,78.14,78.149,78.14,78.14,95490000.0
2008-08-05 12:21:00,78.171,78.171,78.131,78.135,79170000.0
2008-08-05 12:22:00,78.139,78.144,78.131,78.14,45760000.0
2008-08-05 12:23:00,78.148,78.148,78.141,78.146,42270000.0
2008-08-05 12:24:00,78.166,78.166,78.144,78.149,31980000.0
2008-08-05 12:25:00,78.141,78.164,78.141,78.156,79490000.0
2008-08-05 12:26:00,78.151,78.158,78.149,78.15,94790000.0
2008-08-05 12:27:00,78.166,78.166,78.151,78.151,71730000.0
2008-08-05 12:28:00,78.143,78.163,78.143,78.163,70410000.0
2008-08-05 12:29:00,78.181,78.196,78.181,78.188,57470000.0
2008-08-05 12:30:00,78.162,78.216,78.162,78.216,91420000.0
2008-08-05 12:31:00,78.216,78.216,78.206,78.206,69540000.0
2008-08-05 12:32:00,78.196,78.206,78.194,78.206,75460000.0
2008-08-05 12:33:00,78.242,78.242,78.211,78.211,71500000.0
2008-08-05 12:34:00,78.217,78.217,78.209,78.209,117950000.0
2008-08-05 12:36:00,78.244,78.244,78.182,78.192,94240000.0
2008-08-05 12:37:00,78.195,78.195,78.184,78.187,92590000.0
2008-08-05 12:38:00,78.178,78.199,78.178,78.187,69630000.0
2008-08-05 12:39:00,78.205,78.207,78.19,78.197,82740000.0
2008-08-05 12:40:00,78.21,78.223,78.21,78.218,98300000.0
2008-08-05 12:41:00,78.226,78.226,78.21,78.21,55640000.0
2008-08-05 12:42:00,78.236,78.236,78.214,78.217,88300000.0
2008-08-05 12:43:00,78.21,78.225,78.21,78.219,72480000.0
2008-08-05 12:44:00,78.228,78.233,78.222,78.228,90120000.0
2008-08-05 12:45:00,78.265,78.265,78.226,78.233,65070000.0
2008-08-05 12:46:00,78.218,78.223,78.21,78.21,70310000.0
2008-08-05 12:47:00,78.199,78.214,78.194,78.194,92010000.0
2008-08-05 12:48:00,78.217,78.217,78.202,78.202,69810000.0
2008-08-05 12:50:00,78.21,78.225,78.203,78.225,70630000.0
2008-08-05 12:51:00,78.257,78.257,78.24,78.24,125730000.0
2008-08-05 12:52:00,78.246,78.254,78.241,78.241,90340000.0
2008-08-05 12:53:00,78.229,78.239,78.229,78.237,77480000.0
2008-08-05 12:54:00,78.264,78.264,78.233,78.241,81930000.0
2008-08-05 12:55:00,78.23,78.237,78.23,78.237,104430000.0
2008-08-05 12:56:00,78.246,78.246,78.232,78.232,78760000.0
2008-08-05 12:57:00,78.254,78.254,78.242,78.242,27490000.0
2008-08-05 12:58:00,78.247,78.247,78.24,78.247,55340000.0
2008-08-05 12:59:00,78.239,78.239,78.229,78.235,65160000.0
2008-08-05 13:00:00,78.273,78.273,78.242,78.242,53820000.0
2008-08-05 13:01:00,78.247,78.255,78.243,78.247,103220000.0
2008-08-05 13:02:00,78.24,78.247,78.238,78.244,118840000.0
2008-08-05 13:03:00,78.251,78.251,78.24,78.24,46090000.0
2008-08-05 13:04:00,78.23,78.239,78.229,78.233,59150000.0
2008-08-05 13:05:00,78.227,78.229,78.223,78.226,70360000.0
2008-08-05 13:06:00,78.254,78.254,78.232,78.239,91340000.0
2008-08-05 13:07:00,78.248,78.248,78.241,78.242,40810000.0
2008-08-05 13:08:00,78.246,78.247,78.242,78.247,75290000.0
2008-08-05 13:09:00,78.264,78.264,78.242,78.242,41170000.0
2008-08-05 13:10:00,78.246,78.246,78.23,78.23,76760000.0
2008-08-05 13:11:00,78.218,78.233,78.215,78.22,71920000.0
2008-08-05 13:12:00,78.25,78.25,78.209,78.214,49300000.0
2008-08-05 13:13:00,78.199,78.213,78.199,78.208,51800000.0
2008-08-05 13:14:00,78.217,78.217,78.211,78.217,66240000.0
2008-08-05 13:15:00,78.262,78.262,78.237,78.246,47310000.0
2008-08-05 13:16:00,78.233,78.233,78.217,78.22,45940000.0
2008-08-05 13:17:00,78.226,78.232,78.221,78.227,91870000.0
2008-08-05 13:18:00,78.255,78.255,78.233,78.238,91940000.0
2008-08-05 13:19:00,78.223,78.235,78.223,78.229,145010000.0
2008-08-05 13:20:00,78.208,78.212,78.194,78.199,75600000.0
2008-08-05 13:21:00,78.222,78.222,78.195,78.208,83070000.0
2008-08-05 13:22:00,78.196,78.196,78.171,78.171,35980000.0
2008-08-05 13:23:00,78.161,78.175,78.161,78.168,41740000.0
2008-08-05 13:24:00,78.194,78.195,78.176,78.195,47670000.0
2008-08-05 13:25:00,78.204,78.204,78.191,78.198,110230000.0
2008-08-05 13:26:00,78.212,78.231,78.205,78.231,91830000.0
2008-08-05 13:27:00,78.262,78.262,78.226,78.244,37390000.0
2008-08-05 13:28:00,78.243,78.256,78.24,78.24,47450000.0
2008-08-05 13:29:00,78.235,78.252,78.235,78.248,12060000.0
2008-08-05 13:30:00,78.274,78.274,78.252,78.252,54500000.0
2008-08-05 13:31:00,78.26,78.266,78.26,78.26,49520000.0
2008-08-05 13:32:00,78.269,78.274,78.265,78.267,86700000.0
2008-08-05 13:33:00,78.295,78.295,78.262,78.262,156290000.0
2008-08-05 13:34:00,78.273,78.284,78.273,78.278,55690000.0
2008-08-05 13:35:00,78.261,78.281,78.261,78.276,111180000.0
2008-08-05 13:36:00,78.303,78.303,78.268,78.272,107770000.0
2008-08-05 13:37:00,78.256,78.258,78.212,78.212,82690000.0
2008-08-05 13:38:00,78.221,78.234,78.221,78.233,74610000.0
2008-08-05 13:39:00,78.253,78.253,78.215,78.22,39910000.0
2008-08-05 13:40:00,78.226,78.237,78.226,78.237,30850000.0
2008-08-05 13:41:00,78.232,78.248,78.232,78.247,44790000.0
2008-08-05 13:42:00,78.265,78.265,78.244,78.244,28750000.0
2008-08-05 13:43:00,78.251,78.263,78.251,78.263,30180000.0
2008-08-05 13:45:00,78.304,78.304,78.277,78.29,65510000.0
2008-08-05 13:46:00,78.276,78.283,78.261,78.261,109320000.0
2008-08-05 13:47:00,78.247,78.247,78.24,78.24,72710000.0
2008-08-05 13:48:00,78.276,78.276,78.252,78.252,75130000.0
2008-08-05 13:50:00,78.241,78.248,78.238,78.238,137080000.0
2008-08-05 13:51:00,78.262,78.262,78.236,78.243,141640000.0
2008-08-05 13:52:00,78.236,78.245,78.23,78.245,134160000.0
2008-08-05 13:53:00,78.251,78.254,78.232,78.24,107070000.0
2008-08-05 13:54:00,78.263,78.263,78.235,78.242,55690000.0
2008-08-05 13:55:00,78.246,78.247,78.24,78.24,90930000.0
2008-08-05 13:56:00,78.251,78.275,78.244,78.275,79630000.0
2008-08-05 13:57:00,78.294,78.294,78.264,78.264,69990000.0
2008-08-05 13:58:00,78.264,78.264,78.247,78.248,80540000.0
2008-08-05 13:59:00,78.241,78.246,78.241,78.246,56230000.0
2008-08-05 14:00:00,78.265,78.265,78.26,78.26,44600000.0
2008-08-05 14:01:00,78.248,78.248,78.241,78.241,62910000.0
2008-08-05 14:03:00,78.251,78.251,78.221,78.221,93870000.0
2008-08-05 14:04:00,78.212,78.231,78.212,78.226,97700000.0
2008-08-05 14:05:00,78.236,78.236,78.214,78.22,84310000.0
2008-08-05 14:06:00,78.235,78.235,78.211,78.211,63480000.0
2008-08-05 14:07:00,78.218,78.224,78.209,78.214,71620000.0
2008-08-05 14:08:00,78.23,78.236,78.23,78.235,54450000.0
2008-08-05 14:09:00,78.262,78.262,78.241,78.241,48120000.0
2008-08-05 14:10:00,78.247,78.247,78.241,78.241,89230000.0
2008-08-05 14:11:00,78.251,78.273,78.251,78.257,63940000.0
2008-08-05 14:12:00,78.271,78.271,78.242,78.242,67520000.0
2008-08-05 14:13:00,78.23,78.236,78.229,78.229,67580000.0
2008-08-05 14:14:00,78.239,78.243,78.23,78.23,73660000.0
2008-08-05 14:15:00,78.254,78.254,78.235,78.235,75730000.0
2008-08-05 14:16:00,78.237,78.237,78.23,78.231,40200000.0
2008-08-05 14:17:00,78.215,78.217,78.208,78.208,67450000.0
2008-08-05 14:18:00,78.242,78.242,78.2,78.213,77940000.0
2008-08-05 14:19:00,78.201,78.208,78.2,78.2,100060000.0
2008-08-05 14:20:00,78.208,78.213,78.192,78.192,81840000.0
2008-08-05 14:21:00,78.216,78.216,78.184,78.184,49480000.0
2008-08-05 14:22:00,78.188,78.188,78.179,78.187,84030000.0
2008-08-05 14:23:00,78.196,78.196,78.189,78.189,57060000.0
2008-08-05 14:24:00,78.21,78.215,78.2,78.2,52950000.0
2008-08-05 14:25:00,78.189,78.198,78.189,78.198,35800000.0
2008-08-05 14:26:00,78.207,78.208,78.201,78.208,36550000.0
2008-08-05 14:27:00,78.206,78.206,78.191,78.191,48440000.0
2008-08-05 14:28:00,78.196,78.201,78.178,78.178,85560000.0
2008-08-05 14:29:00,78.185,78.19,78.183,78.188,59790000.0
2008-08-05 14:30:00,78.215,78.215,78.186,78.196,115130000.0
2008-08-05 14:31:00,78.188,78.197,78.188,78.197,55100000.0
2008-08-05 14:32:00,78.188,78.207,78.183,78.207,102810000.0
2008-08-05 14:33:00,78.221,78.231,78.213,78.22,98170000.0
2008-08-05 14:34:00,78.226,78.236,78.221,78.221,94940000.0
2008-08-05 14:35:00,78.228,78.234,78.222,78.234,108630000.0
2008-08-05 14:36:00,78.258,78.258,78.234,78.237,11340000.0
2008-08-05 14:37:00,78.247,78.247,78.239,78.239,54090000.0
2008-08-05 14:38:00,78.247,78.248,78.24,78.247,85520000.0
2008-08-05 14:39:00,78.276,78.276,78.25,78.25,72880000.0
2008-08-05 14:40:00,78.259,78.259,78.248,78.248,59870000.0
2008-08-05 14:41:00,78.235,78.235,78.22,78.226,77150000.0
2008-08-05 14:42:00,78.258,78.261,78.235,78.253,54140000.0
2008-08-05 14:43:00,78.251,78.256,78.249,78.25,45590000.0
2008-08-05 14:44:00,78.236,78.236,78.229,78.236,58180000.0
2008-08-05 14:45:00,78.272,78.272,78.236,78.243,103540000.0
2008-08-05 14:46:00,78.231,78.237,78.229,78.237,83360000.0
2008-08-05 14:47:00,78.229,78.236,78.229,78.229,109660000.0
2008-08-05 14:48:00,78.254,78.256,78.241,78.241,69210000.0
2008-08-05 14:49:00,78.231,78.237,78.231,78.237,69810000.0
2008-08-05 14:50:00,78.246,78.246,78.238,78.238,69800000.0
2008-08-05 14:51:00,78.271,78.271,78.243,78.243,61430000.0
2008-08-05 14:52:00,78.23,78.235,78.229,78.234,45720000.0
2008-08-05 14:53:00,78.219,78.232,78.214,78.227,93990000.0
2008-08-05 14:54:00,78.243,78.243,78.212,78.219,63010000.0
2008-08-05 14:55:00,78.205,78.207,78.199,78.199,65550000.0
2008-08-05 14:56:00,78.207,78.207,78.2,78.2,65930000.0
2008-08-05 14:57:00,78.245,78.245,78.2,78.209,75590000.0
2008-08-05 14:58:00,78.216,78.218,78.21,78.218,73070000.0
2008-08-05 14:59:00,78.227,78.235,78.22,78.23,35890000.0
2008-08-05 15:00:00,78.256,78.256,78.213,78.213,69800000.0
2008-08-05 15:01:00,78.218,78.218,78.212,78.214,79010000.0
2008-08-05 15:02:00,78.218,78.218,78.203,78.206,94690000.0
2008-08-05 15:03:00,78.223,78.223,78.211,78.218,76570000.0
2008-08-05 15:04:00,78.209,78.217,78.209,78.217,43080000.0
2008-08-05 15:05:00,78.212,78.217,78.211,78.217,84560000.0
2008-08-05 15:06:00,78.262,78.262,78.23,78.232,54780000.0
2008-08-05 15:07:00,78.222,78.227,78.22,78.221,63270000.0
2008-08-05 15:08:00,78.203,78.224,78.203,78.224,42140000.0
2008-08-05 15:09:00,78.253,78.253,78.215,78.244,36140000.0
2008-08-05 15:10:00,78.244,78.272,78.244,78.253,52340000.0
2008-08-05 15:11:00,78.239,78.246,78.239,78.245,81620000.0
2008-08-05 15:12:00,78.271,78.271,78.248,78.25,63640000.0
2008-08-05 15:13:00,78.235,78.244,78.225,78.228,111040000.0
2008-08-05 15:14:00,78.238,78.252,78.236,78.247,57350000.0
2008-08-05 15:15:00,78.291,78.291,78.253,78.263,105360000.0
2008-08-05 15:16:00,78.252,78.265,78.252,78.265,94010000.0
2008-08-05 15:17:00,78.256,78.257,78.248,78.248,88230000.0
2008-08-05 15:18:00,78.262,78.262,78.232,78.239,109240000.0
2008-08-05 15:20:00,78.246,78.246,78.239,78.239,72330000.0
2008-08-05 15:21:00,78.262,78.264,78.241,78.264,69600000.0
2008-08-05 15:23:00,78.277,78.277,78.269,78.274,133700000.0
2008-08-05 15:24:00,78.294,78.294,78.275,78.279,132100000.0
2008-08-05 15:25:00,78.272,78.308,78.272,78.292,129230000.0
2008-08-05 15:26:00,78.289,78.298,78.277,78.289,111800000.0
2008-08-05 15:27:00,78.304,78.304,78.285,78.291,53900000.0
2008-08-05 15:28:00,78.281,78.287,78.28,78.286,82880000.0
2008-08-05 15:29:00,78.277,78.285,78.273,78.278,76660000.0
2008-08-05 15:30:00,78.346,78.346,78.285,78.285,67680000.0
2008-08-05 15:31:00,78.288,78.288,78.28,78.286,77650000.0
2008-08-05 15:32:00,78.298,78.3,78.296,78.296,57930000.0
2008-08-05 15:33:00,78.314,78.314,78.286,78.29,40160000.0
2008-08-05 15:34:00,78.301,78.307,78.299,78.299,60420000.0
2008-08-05 15:35:00,78.308,78.317,78.308,78.308,113960000.0
2008-08-05 15:36:00,78.332,78.332,78.313,78.319,90430000.0
2008-08-05 15:37:00,78.308,78.316,78.308,78.316,103770000.0
2008-08-05 15:38:00,78.31,78.317,78.31,78.317,72300000.0
2008-08-05 15:39:00,78.339,78.34,78.337,78.338,66960000.0
2008-08-05 15:40:00,78.328,78.337,78.328,78.334,63260000.0
2008-08-05 15:41:00,78.328,78.334,78.322,78.323,54610000.0
2008-08-05 15:42:00,78.344,78.344,78.314,78.325,43570000.0
2008-08-05 15:43:00,78.318,78.327,78.313,78.327,95840000.0
2008-08-05 15:44:00,78.321,78.334,78.321,78.334,61200000.0
2008-08-05 15:45:00,78.37,78.37,78.333,78.333,65560000.0
2008-08-05 15:46:00,78.333,78.333,78.322,78.328,65000000.0
2008-08-05 15:47:00,78.337,78.337,78.329,78.33,69890000.0
2008-08-05 15:48:00,78.343,78.343,78.324,78.338,72810000.0
2008-08-05 15:49:00,78.328,78.337,78.328,78.337,39400000.0
2008-08-05 15:50:00,78.328,78.338,78.328,78.335,66760000.0
2008-08-05 15:51:00,78.354,78.354,78.334,78.334,77960000.0
2008-08-05 15:52:00,78.32,78.329,78.319,78.319,91150000.0
2008-08-05 15:53:00,78.309,78.323,78.309,78.318,84020000.0
2008-08-05 15:54:00,78.348,78.35,78.347,78.349,48680000.0
2008-08-05 15:55:00,78.33,78.33,78.327,78.33,88680000.0
2008-08-05 15:56:00,78.321,78.327,78.319,78.319,55730000.0
2008-08-05 15:57:00,78.344,78.344,78.313,78.313,59310000.0
2008-08-05 15:58:00,78.314,78.314,78.302,78.302,33850000.0
2008-08-05 15:59:00,78.308,78.313,78.304,78.309,36120000.0
2008-08-05 16:00:00,78.347,78.358,78.328,78.346,45200000.0
2008-08-05 16:01:00,78.347,78.354,78.333,78.344,83670000.0
2008-08-05 16:02:00,78.336,78.343,78.33,78.33,61910000.0
2008-08-05 16:03:00,78.357,78.357,78.34,78.34,114400000.0
2008-08-05 16:04:00,78.348,78.348,78.339,78.346,54920000.0
2008-08-05 16:05:00,78.333,78.342,78.32,78.336,105730000.0
2008-08-05 16:06:00,78.364,78.364,78.344,78.344,93360000.0
2008-08-05 16:07:00,78.332,78.346,78.33,78.33,86600000.0
2008-08-05 16:09:00,78.361,78.361,78.325,78.327,10370000.0
2008-08-05 16:10:00,78.32,78.326,78.32,78.324,59140000.0
2008-08-05 16:11:00,78.319,78.326,78.318,78.324,72530000.0
2008-08-05 16:12:00,78.36,78.36,78.317,78.321,92790000.0
2008-08-05 16:13:00,78.311,78.323,78.311,78.318,43040000.0
2008-08-05 16:14:00,78.328,78.335,78.323,78.323,77030000.0
2008-08-05 16:15:00,78.351,78.351,78.303,78.304,36200000.0
2008-08-05 16:16:00,78.306,78.306,78.291,78.304,76420000.0
2008-08-05 16:17:00,78.294,78.298,78.29,78.29,74000000.0
2008-08-05 16:18:00,78.304,78.304,78.282,78.282,51410000.0
2008-08-05 16:19:00,78.262,78.269,78.235,78.235,54280000.0
2008-08-05 16:20:00,78.239,78.242,78.233,78.239,59070000.0
2008-08-05 16:21:00,78.258,78.262,78.248,78.255,43250000.0
2008-08-05 16:22:00,78.25,78.261,78.25,78.258,46780000.0
2008-08-05 16:23:00,78.249,78.256,78.247,78.249,89000000.0
2008-08-05 16:24:00,78.263,78.263,78.241,78.241,100490000.0
2008-08-05 16:25:00,78.234,78.262,78.234,78.25,151060000.0
2008-08-05 16:26:00,78.261,78.264,78.25,78.25,77180000.0
2008-08-05 16:27:00,78.278,78.28,78.278,78.278,78930000.0
2008-08-05 16:28:00,78.242,78.26,78.242,78.255,36030000.0
2008-08-05 16:29:00,78.269,78.275,78.263,78.268,31180000.0
2008-08-05 16:30:00,78.3,78.3,78.259,78.259,48560000.0
2008-08-05 16:31:00,78.245,78.265,78.245,78.259,105250000.0
2008-08-05 16:32:00,78.271,78.279,78.269,78.275,91190000.0
2008-08-05 16:33:00,78.302,78.302,78.269,78.269,39380000.0
2008-08-05 16:34:00,78.245,78.253,78.232,78.232,42010000.0
2008-08-05 16:35:00,78.241,78.244,78.233,78.233,10530000.0
2008-08-05 16:36:00,78.262,78.262,78.234,78.234,66100000.0
2008-08-05 16:37:00,78.238,78.246,78.233,78.246,51180000.0
2008-08-05 16:38:00,78.256,78.256,78.241,78.247,89020000.0
2008-08-05 16:39:00,78.264,78.267,78.241,78.267,149860000.0
2008-08-05 16:40:00,78.262,78.276,78.262,78.276,53940000.0
2008-08-05 16:41:00,78.287,78.287,78.278,78.286,115370000.0
2008-08-05 16:42:00,78.305,78.305,78.283,78.291,109160000.0
2008-08-05 16:43:00,78.279,78.286,78.279,78.28,77700000.0
2008-08-05 16:44:00,78.286,78.286,78.269,78.269,72250000.0
2008-08-05 16:45:00,78.284,78.284,78.254,78.257,40440000.0
2008-08-05 16:46:00,78.264,78.266,78.258,78.266,33500000.0
2008-08-05 16:47:00,78.284,78.3,78.284,78.29,53060000.0
2008-08-05 16:48:00,78.318,78.319,78.317,78.319,26160000.0
2008-08-05 16:49:00,78.278,78.28,78.277,78.278,33860000.0
2008-08-05 16:50:00,78.271,78.286,78.271,78.271,37690000.0
2008-08-05 16:51:00,78.294,78.294,78.283,78.29,67310000.0
2008-08-05 16:52:00,78.298,78.305,78.29,78.305,104820000.0
2008-08-05 16:53:00,78.296,78.296,78.283,78.283,73450000.0
2008-08-05 16:54:00,78.314,78.314,78.265,78.265,71380000.0
2008-08-05 16:55:00,78.265,78.273,78.255,78.26,78290000.0
2008-08-05 16:56:00,78.269,78.269,78.264,78.267,142080000.0
2008-08-05 16:57:00,78.293,78.293,78.264,78.275,143620000.0
2008-08-05 16:58:00,78.285,78.288,78.279,78.279,131730000.0
2008-08-05 16:59:00,78.282,78.282,78.262,78.262,114680000.0
2008-08-05 17:00:00,78.294,78.294,78.272,78.281,58110000.0
2008-08-05 17:01:00,78.27,78.285,78.269,78.279,93240000.0
2008-08-05 17:03:00,78.288,78.294,78.281,78.281,70900000.0
2008-08-05 17:04:00,78.271,78.279,78.271,78.277,86420000.0
2008-08-05 17:06:00,78.304,78.304,78.284,78.284,45700000.0
2008-08-05 17:07:00,78.29,78.296,78.29,78.296,61260000.0
2008-08-05 17:09:00,78.315,78.315,78.294,78.297,92950000.0
2008-08-05 17:10:00,78.285,78.287,78.28,78.28,105460000.0
2008-08-05 17:11:00,78.285,78.286,78.279,78.279,76240000.0
2008-08-05 17:12:00,78.349,78.35,78.347,78.348,67780000.0
2008-08-05 17:13:00,78.286,78.286,78.279,78.284,72480000.0
2008-08-05 17:14:00,78.28,78.286,78.278,78.278,60460000.0
2008-08-05 17:15:00,78.304,78.304,78.282,78.282,50410000.0
2008-08-05 17:16:00,78.286,78.288,78.279,78.288,99500000.0
2008-08-05 17:17:00,78.301,78.306,78.3,78.306,62430000.0
2008-08-05 17:18:00,78.322,78.322,78.3,78.3,65180000.0
2008-08-05 17:19:00,78.291,78.296,78.29,78.296,63660000.0
2008-08-05 17:20:00,78.307,78.307,78.299,78.306,76150000.0
2008-08-05 17:21:00,78.33,78.33,78.305,78.311,73950000.0
2008-08-05 17:22:00,78.315,78.315,78.302,78.309,38070000.0
2008-08-05 17:23:00,78.319,78.334,78.319,78.326,72790000.0
2008-08-05 17:24:00,78.342,78.342,78.3,78.3,81050000.0
2008-08-05 17:25:00,78.283,78.289,78.282,78.287,105620000.0
2008-08-05 17:26:00,78.279,78.283,78.272,78.277,91370000.0
2008-08-05 17:27:00,78.304,78.304,78.278,78.29,52670000.0
2008-08-05 17:30:00,78.325,78.325,78.305,78.318,55550000.0
2008-08-05 17:31:00,78.308,78.317,78.308,78.316,34910000.0
2008-08-05 17:32:00,78.308,78.315,78.303,78.315,35970000.0
2008-08-05 17:33:00,78.334,78.334,78.303,78.319,47040000.0
2008-08-05 17:34:00,78.327,78.327,78.317,78.318,84920000.0
2008-08-05 17:35:00,78.306,78.315,78.302,78.307,59260000.0
2008-08-05 17:36:00,78.342,78.342,78.315,78.321,109800000.0
2008-08-05 17:37:00,78.33,78.351,78.328,78.349,59130000.0
2008-08-05 17:38:00,78.339,78.352,78.339,78.349,111210000.0
2008-08-05 17:39:00,78.365,78.365,78.332,78.332,102790000.0
2008-08-05 17:40:00,78.336,78.339,78.33,78.33,90120000.0
2008-08-05 17:41:00,78.341,78.351,78.335,78.351,111310000.0
2008-08-05 17:42:00,78.374,78.374,78.353,78.357,13340000.0
2008-08-05 17:43:00,78.369,78.374,78.362,78.368,35400000.0
2008-08-05 17:44:00,78.374,78.374,78.354,78.357,37980000.0
2008-08-05 17:45:00,78.395,78.395,78.358,78.358,24610000.0
2008-08-05 17:46:00,78.365,78.365,78.358,78.358,18030000.0
2008-08-05 17:48:00,78.393,78.393,78.359,78.369,40570000.0
2008-08-05 17:49:00,78.362,78.373,78.36,78.36,67450000.0
2008-08-05 17:50:00,78.365,78.365,78.36,78.361,27130000.0
2008-08-05 17:51:00,78.389,78.389,78.386,78.388,65170000.0
2008-08-05 17:52:00,78.369,78.375,78.362,78.375,35490000.0
2008-08-05 17:53:00,78.386,78.386,78.372,78.372,82560000.0
2008-08-05 17:54:00,78.393,78.393,78.363,78.363,78010000.0
2008-08-05 17:55:00,78.365,78.365,78.359,78.36,54200000.0
2008-08-05 17:56:00,78.347,78.363,78.347,78.363,38630000.0
2008-08-05 17:57:00,78.392,78.392,78.362,78.362,16160000.0
2008-08-05 17:58:00,78.366,78.369,78.365,78.368,41480000.0
2008-08-05 17:59:00,78.36,78.366,78.36,78.364,70290000.0
2008-08-05 18:00:00,78.391,78.391,78.364,78.364,66890000.0
2008-08-05 18:01:00,78.349,78.356,78.349,78.349,38370000.0
2008-08-05 18:02:00,78.357,78.357,78.349,78.349,99750000.0
2008-08-05 18:03:00,78.373,78.373,78.358,78.359,81020000.0
2008-08-05 18:04:00,78.352,78.367,78.352,78.367,44730000.0
2008-08-05 18:06:00,78.386,78.386,78.37,78.37,29700000.0
2008-08-05 18:07:00,78.358,78.364,78.35,78.357,88960000.0
2008-08-05 18:08:00,78.349,78.35,78.346,78.348,98530000.0
2008-08-05 18:09:00,78.367,78.37,78.366,78.369,71660000.0
2008-08-05 18:10:00,78.34,78.355,78.34,78.348,72340000.0
2008-08-05 18:11:00,78.354,78.354,78.342,78.347,52940000.0
2008-08-05 18:12:00,78.363,78.363,78.351,78.351,100270000.0
2008-08-05 18:13:00,78.34,78.351,78.34,78.351,66830000.0
2008-08-05 18:14:00,78.346,78.354,78.344,78.344,77710000.0
2008-08-05 18:15:00,78.382,78.382,78.354,78.362,76310000.0
2008-08-05 18:16:00,78.349,78.356,78.349,78.349,121510000.0
2008-08-05 18:17:00,78.355,78.357,78.351,78.356,108290000.0
2008-08-05 18:18:00,78.387,78.391,78.386,78.388,93750000.0
2008-08-05 18:19:00,78.35,78.36,78.35,78.35,98080000.0
2008-08-05 18:20:00,78.343,78.366,78.343,78.366,75260000.0
2008-08-05 18:21:00,78.381,78.381,78.344,78.344,85540000.0
2008-08-05 18:22:00,78.347,78.354,78.341,78.341,92650000.0
2008-08-05 18:23:00,78.347,78.353,78.344,78.347,58350000.0
2008-08-05 18:24:00,78.363,78.363,78.342,78.342,87610000.0
2008-08-05 18:25:00,78.35,78.355,78.349,78.355,76540000.0
2008-08-05 18:26:00,78.365,78.365,78.352,78.352,90570000.0
2008-08-05 18:27:00,78.391,78.391,78.355,78.355,75220000.0
2008-08-05 18:28:00,78.36,78.385,78.36,78.385,65130000.0
2008-08-05 18:29:00,78.381,78.388,78.381,78.386,91920000.0
2008-08-05 18:30:00,78.439,78.439,78.376,78.393,72790000.0
2008-08-05 18:31:00,78.38,78.387,78.38,78.38,112250000.0
2008-08-05 18:32:00,78.39,78.398,78.39,78.391,73560000.0
2008-08-05 18:33:00,78.428,78.431,78.426,78.428,137930000.0
2008-08-05 18:34:00,78.395,78.396,78.382,78.382,91620000.0
2008-08-05 18:35:00,78.388,78.388,78.38,78.381,80550000.0
2008-08-05 18:36:00,78.412,78.412,78.372,78.372,73640000.0
2008-08-05 18:37:00,78.375,78.377,78.37,78.372,100630000.0
2008-08-05 18:39:00,78.404,78.404,78.382,78.386,24110000.0
2008-08-05 18:40:00,78.379,78.386,78.379,78.386,47910000.0
2008-08-05 18:41:00,78.38,78.388,78.38,78.387,60740000.0
2008-08-05 18:42:00,78.413,78.413,78.383,78.383,59420000.0
2008-08-05 18:43:00,78.388,78.388,78.379,78.379,105560000.0
2008-08-05 18:45:00,78.406,78.408,78.404,78.407,42800000.0
2008-08-05 18:47:00,78.386,78.386,78.378,78.385,68920000.0
2008-08-05 18:48:00,78.412,78.413,78.396,78.399,90330000.0
2008-08-05 18:51:00,78.441,78.441,78.394,78.394,33810000.0
2008-08-05 18:52:00,78.395,78.395,78.388,78.388,74920000.0
2008-08-05 18:53:00,78.396,78.406,78.396,78.406,72120000.0
2008-08-05 18:54:00,78.422,78.422,78.403,78.406,49340000.0
2008-08-05 18:55:00,78.396,78.405,78.396,78.405,54360000.0
2008-08-05 18:56:00,78.418,78.418,78.411,78.411,61660000.0
2008-08-05 18:57:00,78.425,78.425,78.41,78.415,46750000.0
2008-08-05 18:59:00,78.406,78.416,78.406,78.41,85100000.0
2008-08-05 19:00:00,78.444,78.444,78.411,78.411,89750000.0
2008-08-05 19:01:00,78.417,78.417,78.408,78.416,142250000.0
2008-08-05 19:02:00,78.411,78.416,78.41,78.416,74990000.0
2008-08-05 19:03:00,78.445,78.445,78.43,78.43,82980000.0
2008-08-05 19:04:00,78.435,78.435,78.43,78.435,34730000.0
2008-08-05 19:05:00,78.43,78.437,78.43,78.43,34080000.0
2008-08-05 19:06:00,78.457,78.459,78.457,78.458,46440000.0
2008-08-05 19:07:00,78.438,78.438,78.429,78.429,111530000.0
2008-08-05 19:08:00,78.422,78.43,78.421,78.424,104940000.0
2008-08-05 19:09:00,78.445,78.45,78.445,78.449,43770000.0
2008-08-05 19:11:00,78.436,78.436,78.429,78.436,13550000.0
2008-08-05 19:12:00,78.463,78.463,78.428,78.433,54520000.0
2008-08-05 19:13:00,78.421,78.427,78.421,78.427,49890000.0
2008-08-05 19:14:00,78.421,78.426,78.418,78.418,77810000.0
2008-08-05 19:15:00,78.453,78.453,78.423,78.423,142760000.0
2008-08-05 19:16:00,78.428,78.428,78.421,78.427,50790000.0
2008-08-05 19:18:00,78.454,78.454,78.426,78.43,115650000.0
2008-08-05 19:19:00,78.436,78.438,78.432,78.437,76260000.0
2008-08-05 19:20:00,78.427,78.427,78.417,78.418,73210000.0
2008-08-05 19:21:00,78.462,78.462,78.43,78.43,46950000.0
2008-08-05 19:22:00,78.414,78.423,78.403,78.403,31070000.0
2008-08-05 19:23:00,78.407,78.407,78.399,78.399,52440000.0
2008-08-05 19:24:00,78.423,78.423,78.403,78.41,31310000.0
2008-08-05 19:25:00,78.398,78.403,78.394,78.398,30340000.0
2008-08-05 19:26:00,78.392,78.405,78.392,78.398,41940000.0
2008-08-05 19:27:00,78.412,78.412,78.378,78.381,73820000.0
2008-08-05 19:28:00,78.39,78.404,78.38,78.404,109250000.0
2008-08-05 19:29:00,78.396,78.401,78.383,78.396,74700000.0
2008-08-05 19:30:00,78.44,78.44,78.355,78.355,69890000.0
2008-08-05 19:31:00,78.361,78.38,78.346,78.346,78110000.0
2008-08-05 19:32:00,78.352,78.373,78.334,78.362,133030000.0
2008-08-05 19:33:00,78.391,78.391,78.372,78.377,140490000.0
2008-08-05 19:34:00,78.377,78.377,78.349,78.359,133260000.0
2008-08-05 19:35:00,78.364,78.373,78.342,78.373,122310000.0
2008-08-05 19:36:00,78.412,78.412,78.366,78.379,61060000.0
2008-08-05 19:37:00,78.366,78.369,78.36,78.36,88950000.0
2008-08-05 19:38:00,78.368,78.368,78.36,78.36,76090000.0
2008-08-05 19:39:00,78.371,78.401,78.355,78.355,68890000.0
2008-08-05 19:40:00,78.364,78.383,78.353,78.353,84700000.0
2008-08-05 19:41:00,78.354,78.354,78.339,78.339,62800000.0
2008-08-05 19:42:00,78.353,78.353,78.307,78.317,46460000.0
2008-08-05 19:43:00,78.31,78.323,78.31,78.323,64310000.0
2008-08-05 19:44:00,78.336,78.346,78.331,78.346,115670000.0
2008-08-05 19:45:00,78.375,78.375,78.345,78.348,94660000.0
2008-08-05 19:46:00,78.356,78.365,78.352,78.365,114560000.0
2008-08-05 19:47:00,78.36,78.375,78.36,78.37,75480000.0
2008-08-05 19:48:00,78.403,78.403,78.354,78.354,72450000.0
2008-08-05 19:49:00,78.366,78.366,78.358,78.364,72050000.0
2008-08-05 19:50:00,78.375,78.378,78.369,78.369,57300000.0
2008-08-05 19:51:00,78.387,78.39,78.387,78.387,48880000.0
2008-08-05 19:52:00,78.364,78.402,78.364,78.402,100230000.0
2008-08-05 19:53:00,78.4,78.407,78.398,78.398,74070000.0
2008-08-05 19:54:00,78.435,78.435,78.411,78.411,70200000.0
2008-08-05 19:55:00,78.42,78.426,78.411,78.426,72370000.0
2008-08-05 19:56:00,78.387,78.387,78.378,78.386,76120000.0
2008-08-05 19:57:00,78.413,78.413,78.384,78.408,85190000.0
2008-08-05 19:58:00,78.388,78.396,78.388,78.391,34860000.0
2008-08-05 19:59:00,78.374,78.375,78.361,78.361,70570000.0
2008-08-05 20:00:00,78.382,78.382,78.329,78.329,88850000.0
2008-08-05 20:01:00,78.326,78.326,78.305,78.316,105110000.0
2008-08-05 20:02:00,78.328,78.335,78.321,78.321,91200000.0
2008-08-05 20:03:00,78.356,78.356,78.332,78.332,46890000.0
2008-08-05 20:04:00,78.321,78.327,78.32,78.32,92170000.0
2008-08-05 20:05:00,78.307,78.313,78.299,78.299,56140000.0
2008-08-05 20:06:00,78.335,78.335,78.311,78.327,65300000.0
2008-08-05 20:07:00,78.324,78.353,78.324,78.353,34310000.0
2008-08-05 20:08:00,78.345,78.354,78.332,78.332,38900000.0
2008-08-05 20:09:00,78.347,78.347,78.332,78.332,48850000.0
2008-08-05 20:10:00,78.339,78.353,78.334,78.347,92480000.0
2008-08-05 20:11:00,78.335,78.347,78.333,78.338,61520000.0
2008-08-05 20:12:00,78.353,78.353,78.338,78.341,122400000.0
2008-08-05 20:13:00,78.338,78.394,78.322,78.381,53690000.0
2008-08-05 20:14:00,78.37,78.377,78.295,78.295,112340000.0
2008-08-05 20:15:00,78.289,78.334,78.243,78.243,101630000.0
2008-08-05 20:16:00,78.236,78.381,78.215,78.381,93650000.0
2008-08-05 20:17:00,78.389,78.389,78.313,78.313,108380000.0
2008-08-05 20:18:00,78.298,78.326,78.297,78.322,11780000.0
2008-08-05 20:19:00,78.299,78.312,78.222,78.301,115410000.0
2008-08-05 20:20:00,78.311,78.325,78.278,78.278,86130000.0
2008-08-05 20:21:00,78.278,78.278,78.217,78.217,67590000.0
2008-08-05 20:22:00,78.221,78.248,78.215,78.227,102630000.0
2008-08-05 20:23:00,78.202,78.213,78.172,78.213,117580000.0
2008-08-05 20:24:00,78.253,78.256,78.228,78.228,113400000.0
2008-08-05 20:25:00,78.232,78.271,78.22,78.225,108350000.0
2008-08-05 20:26:00,78.216,78.243,78.216,78.218,94050000.0
2008-08-05 20:27:00,78.243,78.26,78.234,78.242,26880000.0
2008-08-05 20:28:00,78.259,78.293,78.259,78.293,26350000.0
2008-08-05 20:29:00,78.292,78.303,78.287,78.287,80210000.0
2008-08-05 20:30:00,78.319,78.319,78.275,78.275,114760000.0
2008-08-05 20:31:00,78.261,78.283,78.261,78.283,76670000.0
2008-08-05 20:32:00,78.282,78.302,78.282,78.302,97170000.0
2008-08-05 20:33:00,78.353,78.353,78.285,78.285,126820000.0
2008-08-05 20:34:00,78.3,78.311,78.299,78.299,91590000.0
2008-08-05 20:35:00,78.303,78.303,78.283,78.283,100450000.0
2008-08-05 20:36:00,78.309,78.309,78.246,78.246,85800000.0
2008-08-05 20:37:00,78.218,78.218,78.201,78.216,80340000.0
2008-08-05 20:38:00,78.229,78.24,78.205,78.222,79400000.0
2008-08-05 20:39:00,78.238,78.242,78.222,78.222,117280000.0
2008-08-05 20:40:00,78.209,78.22,78.204,78.22,51040000.0
2008-08-05 20:41:00,78.239,78.266,78.233,78.248,98840000.0
2008-08-05 20:42:00,78.283,78.283,78.256,78.262,13950000.0
2008-08-05 20:43:00,78.279,78.302,78.271,78.302,97880000.0
2008-08-05 20:44:00,78.29,78.304,78.29,78.304,109280000.0
2008-08-05 20:45:00,78.326,78.326,78.279,78.279,6200000.0
2008-08-05 20:46:00,78.263,78.271,78.263,78.269,7320000.0
2008-08-05 20:47:00,78.276,78.284,78.271,78.276,56660000.0
2008-08-05 20:48:00,78.291,78.291,78.255,78.266,88700000.0
2008-08-05 20:49:00,78.259,78.291,78.252,78.284,62040000.0
2008-08-05 20:50:00,78.276,78.28,78.252,78.252,86320000.0
2008-08-05 20:51:00,78.291,78.291,78.234,78.25,52430000.0
2008-08-05 20:52:00,78.26,78.266,78.259,78.259,44270000.0
2008-08-05 20:53:00,78.249,78.251,78.243,78.244,106050000.0
2008-08-05 20:54:00,78.282,78.283,78.262,78.268,89920000.0
2008-08-05 20:55:00,78.261,78.283,78.261,78.271,77360000.0
2008-08-05 20:56:00,78.279,78.279,78.27,78.27,53940000.0
2008-08-05 20:57:00,78.298,78.298,78.264,78.269,49950000.0
2008-08-05 20:58:00,78.274,78.279,78.271,78.271,59730000.0
2008-08-05 20:59:00,78.272,78.272,78.253,78.253,114230000.0
2008-08-05 21:00:00,78.285,78.285,78.236,78.248,101360000.0
2008-08-05 21:01:00,78.239,78.249,78.238,78.249,100250000.0
2008-08-05 21:03:00,78.277,78.28,78.276,78.277,103280000.0
2008-08-05 21:04:00,78.241,78.249,78.241,78.247,52840000.0
2008-08-05 21:05:00,78.239,78.245,78.231,78.238,95880000.0
2008-08-05 21:06:00,78.261,78.261,78.244,78.252,60850000.0
2008-08-05 21:07:00,78.256,78.257,78.249,78.256,65170000.0
2008-08-05 21:08:00,78.265,78.267,78.26,78.26,47090000.0
2008-08-05 21:09:00,78.299,78.299,78.268,78.276,75730000.0
2008-08-05 21:10:00,78.27,78.274,78.256,78.274,130030000.0
2008-08-05 21:11:00,78.265,78.278,78.233,78.233,146870000.0
2008-08-05 21:12:00,78.254,78.254,78.223,78.228,88950000.0
2008-08-05 21:13:00,78.234,78.234,78.222,78.222,94330000.0
2008-08-05 21:14:00,78.229,78.23,78.222,78.229,98470000.0
2008-08-05 21:15:00,78.265,78.265,78.203,78.203,101820000.0
2008-08-05 21:16:00,78.204,78.213,78.201,78.208,132840000.0
2008-08-05 21:18:00,78.226,78.226,78.214,78.214,67170000.0
2008-08-05 21:20:00,78.219,78.243,78.219,78.243,117150000.0
2008-08-05 21:21:00,78.256,78.256,78.244,78.252,7890000.0
2008-08-05 21:23:00,78.241,78.253,78.241,78.247,97400000.0
2008-08-05 21:24:00,78.265,78.265,78.245,78.245,78440000.0
2008-08-05 21:25:00,78.251,78.262,78.249,78.256,95720000.0
2008-08-05 21:26:00,78.246,78.25,78.235,78.235,97750000.0
2008-08-05 21:27:00,78.247,78.251,78.225,78.227,119930000.0
2008-08-05 21:28:00,78.219,78.234,78.218,78.224,149010000.0
2008-08-05 21:29:00,78.232,78.244,78.227,78.239,108630000.0
2008-08-05 21:30:00,78.284,78.284,78.256,78.257,11720000.0
2008-08-05 21:31:00,78.245,78.26,78.243,78.248,118080000.0
2008-08-05 21:32:00,78.241,78.248,78.235,78.248,108220000.0
2008-08-05 21:33:00,78.269,78.269,78.256,78.256,7700000.0
2008-08-05 21:34:00,78.254,78.257,78.247,78.257,55070000.0
2008-08-05 21:35:00,78.247,78.255,78.246,78.253,112460000.0
2008-08-05 21:36:00,78.28,78.28,78.253,78.253,14470000.0
2008-08-05 21:37:00,78.249,78.265,78.249,78.265,6090000.0
2008-08-05 21:38:00,78.259,78.281,78.259,78.281,89910000.0
2008-08-05 21:39:00,78.303,78.303,78.269,78.273,71510000.0
2008-08-05 21:40:00,78.26,78.274,78.26,78.269,100620000.0
2008-08-05 21:41:00,78.277,78.284,78.273,78.273,109490000.0
2008-08-05 21:42:00,78.295,78.296,78.283,78.287,82120000.0
2008-08-05 21:43:00,78.298,78.305,78.287,78.299,96810000.0
2008-08-05 21:44:00,78.311,78.316,78.304,78.306,68920000.0
2008-08-05 21:45:00,78.333,78.333,78.301,78.301,114640000.0
2008-08-05 21:46:00,78.287,78.29,78.284,78.284,107640000.0
2008-08-05 21:47:00,78.294,78.298,78.29,78.29,103830000.0
2008-08-05 21:48:00,78.314,78.314,78.285,78.285,61740000.0
2008-08-05 21:49:00,78.286,78.286,78.27,78.278,42040000.0
2008-08-05 21:50:00,78.285,78.286,78.265,78.272,87860000.0
2008-08-05 21:51:00,78.311,78.311,78.274,78.274,73300000.0
2008-08-05 21:52:00,78.275,78.288,78.268,78.288,69910000.0
2008-08-05 21:53:00,78.277,78.282,78.273,78.278,99900000.0
2008-08-05 21:54:00,78.309,78.309,78.233,78.25,110690000.0
2008-08-05 21:55:00,78.257,78.265,78.257,78.259,70820000.0
2008-08-05 21:56:00,78.269,78.276,78.269,78.276,82760000.0
2008-08-05 21:57:00,78.296,78.296,78.278,78.28,14080000.0
2008-08-05 21:58:00,78.286,78.296,78.281,78.295,98140000.0
2008-08-05 21:59:00,78.315,78.316,78.304,78.305,114100000.0
2008-08-05 22:00:00,78.325,78.325,78.305,78.311,12580000.0
2008-08-05 22:01:00,78.314,78.314,78.301,78.301,7510000.0
2008-08-05 22:02:00,78.319,78.319,78.316,78.318,45710000.0
2008-08-05 22:03:00,78.342,78.342,78.311,78.329,121680000.0
2008-08-05 22:04:00,78.338,78.341,78.335,78.338,115940000.0
2008-08-05 22:05:00,78.331,78.338,78.324,78.33,126180000.0
2008-08-05 22:06:00,78.365,78.365,78.342,78.342,121790000.0
2008-08-05 22:07:00,78.331,78.338,78.329,78.33,154380000.0
2008-08-05 22:08:00,78.336,78.346,78.33,78.339,90740000.0
2008-08-05 22:09:00,78.358,78.36,78.356,78.358,102330000.0
2008-08-05 22:11:00,78.349,78.349,78.343,78.347,77840000.0
2008-08-05 22:12:00,78.364,78.364,78.341,78.341,83160000.0
2008-08-05 22:13:00,78.33,78.336,78.328,78.331,14840000.0
2008-08-05 22:14:00,78.32,78.326,78.319,78.326,75840000.0
2008-08-05 22:15:00,78.365,78.365,78.362,78.362,5070000.0
2008-08-05 22:16:00,78.315,78.315,78.31,78.312,4320000.0
2008-08-05 22:17:00,78.317,78.329,78.31,78.317,73260000.0
2008-08-05 22:18:00,78.338,78.34,78.336,78.339,102070000.0
2008-08-05 22:19:00,78.337,78.337,78.33,78.335,71460000.0
2008-08-05 22:20:00,78.328,78.346,78.328,78.346,71370000.0
2008-08-05 22:21:00,78.388,78.39,78.386,78.388,121670000.0
2008-08-05 22:22:00,78.338,78.339,78.336,78.337,92950000.0
2008-08-05 22:23:00,78.347,78.35,78.347,78.348,91210000.0
2008-08-05 22:24:00,78.361,78.361,78.344,78.346,82520000.0
2008-08-05 22:25:00,78.359,78.359,78.359,78.359,1320000.0
2008-08-05 22:27:00,78.37,78.37,78.354,78.36,80290000.0
2008-08-05 22:29:00,78.335,78.346,78.335,78.341,93260000.0
2008-08-05 22:30:00,78.364,78.364,78.34,78.34,110120000.0
2008-08-05 22:31:00,78.351,78.358,78.351,78.358,55210000.0
2008-08-05 22:32:00,78.35,78.362,78.349,78.349,52630000.0
2008-08-05 22:33:00,78.371,78.371,78.345,78.345,92050000.0
2008-08-05 22:34:00,78.328,78.336,78.321,78.327,124970000.0
2008-08-05 22:35:00,78.332,78.336,78.324,78.328,103520000.0
2008-08-05 22:36:00,78.349,78.349,78.328,78.328,12020000.0
2008-08-05 22:37:00,78.338,78.34,78.325,78.329,79680000.0
2008-08-05 22:38:00,78.324,78.331,78.322,78.331,94360000.0
2008-08-05 22:39:00,78.373,78.38,78.371,78.376,113970000.0
2008-08-05 22:40:00,78.33,78.364,78.33,78.364,82730000.0
2008-08-05 22:41:00,78.352,78.367,78.352,78.366,61590000.0
2008-08-05 22:42:00,78.393,78.393,78.361,78.361,24410000.0
2008-08-05 22:43:00,78.366,78.366,78.359,78.359,51770000.0
2008-08-05 22:44:00,78.35,78.36,78.35,78.35,89870000.0
2008-08-05 22:45:00,78.383,78.383,78.347,78.347,14130000.0
2008-08-05 22:46:00,78.361,78.368,78.36,78.368,74600000.0
2008-08-05 22:47:00,78.36,78.367,78.36,78.366,82920000.0
2008-08-05 22:48:00,78.399,78.399,78.397,78.398,64490000.0
2008-08-05 22:49:00,78.377,78.377,78.37,78.37,73150000.0
2008-08-05 22:50:00,78.377,78.381,78.371,78.376,91460000.0
2008-08-05 22:51:00,78.391,78.391,78.38,78.38,3200000.0
2008-08-05 22:52:00,78.361,78.365,78.361,78.365,4510000.0
2008-08-05 22:54:00,78.411,78.411,78.37,78.37,36110000.0
2008-08-05 22:55:00,78.379,78.394,78.379,78.388,71320000.0
2008-08-05 22:56:00,78.393,78.396,78.39,78.39,59760000.0
2008-08-05 22:57:00,78.425,78.425,78.394,78.399,73880000.0
2008-08-05 22:58:00,78.388,78.397,78.387,78.397,50570000.0
2008-08-05 22:59:00,78.391,78.394,78.383,78.388,74500000.0
2008-08-05 23:00:00,78.403,78.403,78.39,78.39,7140000.0
2008-08-05 23:01:00,78.408,78.408,78.408,78.408,2250000.0
2008-08-05 23:02:00,78.398,78.399,78.395,78.397,52410000.0
2008-08-05 23:03:00,78.406,78.406,78.4,78.401,100360000.0
2008-08-05 23:04:00,78.382,78.384,78.382,78.384,2260000.0
2008-08-05 23:05:00,78.395,78.395,78.379,78.379,95700000.0
2008-08-05 23:06:00,78.393,78.393,78.373,78.381,30700000.0
2008-08-05 23:08:00,78.387,78.387,78.379,78.385,50470000.0
2008-08-05 23:09:00,78.4,78.4,78.382,78.382,5840000.0
2008-08-05 23:12:00,78.408,78.41,78.407,78.409,43350000.0
2008-08-05 23:13:00,78.386,78.386,78.375,78.375,103660000.0
2008-08-05 23:15:00,78.408,78.409,78.407,78.409,43500000.0
2008-08-05 23:17:00,78.39,78.396,78.389,78.396,47450000.0
2008-08-05 23:18:00,78.416,78.416,78.394,78.394,70780000.0
2008-08-05 23:20:00,78.398,78.398,78.39,78.397,101390000.0
2008-08-05 23:21:00,78.432,78.432,78.38,78.38,158720000.0
2008-08-05 23:22:00,78.365,78.375,78.365,78.372,46550000.0
2008-08-05 23:23:00,78.367,78.375,78.367,78.375,63280000.0
2008-08-05 23:24:00,78.412,78.412,78.393,78.393,3010000.0
2008-08-05 23:25:00,78.378,78.379,78.375,78.377,40130000.0
2008-08-05 23:26:00,78.368,78.376,78.368,78.376,40610000.0
2008-08-05 23:27:00,78.411,78.411,78.39,78.39,31610000.0
2008-08-05 23:29:00,78.379,78.38,78.376,78.377,76690000.0
2008-08-05 23:30:00,78.404,78.404,78.384,78.39,41090000.0
2008-08-05 23:31:00,78.379,78.379,78.371,78.371,77200000.0
2008-08-05 23:32:00,78.377,78.379,78.377,78.379,31410000.0
2008-08-05 23:33:00,78.401,78.401,78.361,78.361,66710000.0
2008-08-05 23:34:00,78.369,78.37,78.367,78.368,39780000.0
2008-08-05 23:35:00,78.378,78.38,78.376,78.379,78150000.0
2008-08-05 23:36:00,78.401,78.401,78.37,78.37,79780000.0
2008-08-05 23:39:00,78.377,78.377,78.374,78.376,21900000.0
2008-08-05 23:40:00,78.357,78.366,78.357,78.358,36620000.0
2008-08-05 23:41:00,78.368,78.37,78.366,78.367,74750000.0
2008-08-05 23:42:00,78.408,78.408,78.364,78.364,65910000.0
2008-08-05 23:43:00,78.368,78.368,78.367,78.368,39780000.0
2008-08-05 23:45:00,78.418,78.418,78.412,78.412,7880000.0
2008-08-05 23:46:00,78.399,78.407,78.399,78.401,48480000.0
2008-08-05 23:48:00,78.428,78.43,78.426,78.428,118830000.0
2008-08-05 23:51:00,78.448,78.45,78.445,78.449,71130000.0
2008-08-05 23:54:00,78.457,78.457,78.455,78.457,97880000.0
2008-08-05 23:55:00,78.389,78.394,78.389,78.393,76710000.0
2008-08-05 23:57:00,78.443,78.443,78.413,78.42,74620000.0
2008-08-05 23:59:00,78.411,78.417,78.41,78.417,107840000.0
2008-08-06 00:00:00,78.445,78.448,78.44,78.44,86070000.0
2008-08-06 00:01:00,78.427,78.43,78.425,78.427,94710000.0
2008-08-06 00:03:00,78.456,78.461,78.454,78.458,84320000.0
2008-08-06 00:04:00,78.417,78.42,78.416,78.418,93100000.0
2008-08-06 00:06:00,78.468,78.47,78.466,78.468,116120000.0
2008-08-06 00:09:00,78.462,78.462,78.414,78.414,64320000.0
2008-08-06 00:10:00,78.415,78.418,78.409,78.409,63370000.0
2008-08-06 00:11:00,78.418,78.42,78.417,78.419,80030000.0
2008-08-06 00:12:00,78.445,78.445,78.418,78.422,72520000.0
2008-08-06 00:15:00,78.463,78.463,78.437,78.44,122730000.0
2008-08-06 00:16:00,78.43,78.437,78.43,78.437,86180000.0
2008-08-06 00:18:00,78.479,78.48,78.476,78.477,78920000.0
2008-08-06 00:19:00,78.429,78.437,78.429,78.437,92270000.0
2008-08-06 00:20:00,78.427,78.427,78.419,78.419,81870000.0
2008-08-06 00:21:00,78.462,78.462,78.416,78.422,25780000.0
2008-08-06 00:23:00,78.412,78.425,78.412,78.425,62480000.0
2008-08-06 00:24:00,78.444,78.444,78.431,78.431,60010000.0
2008-08-06 00:25:00,78.436,78.436,78.429,78.429,107570000.0
2008-08-06 00:26:00,78.441,78.447,78.44,78.444,125660000.0
2008-08-06 00:27:00,78.438,78.457,78.438,78.441,46750000.0
2008-08-06 00:29:00,78.446,78.446,78.436,78.438,66200000.0
2008-08-06 00:30:00,78.466,78.47,78.466,78.469,84560000.0
2008-08-06 00:31:00,78.429,78.429,78.427,78.429,48340000.0
2008-08-06 00:32:00,78.438,78.44,78.437,78.439,70830000.0
2008-08-06 00:33:00,78.456,78.456,78.435,78.435,39260000.0
2008-08-06 00:35:00,78.418,78.425,78.418,78.425,70340000.0
2008-08-06 00:36:00,78.447,78.449,78.445,78.447,49370000.0
2008-08-06 00:39:00,78.469,78.469,78.421,78.421,42860000.0
2008-08-06 00:41:00,78.408,78.416,78.408,78.416,83020000.0
2008-08-06 00:42:00,78.477,78.48,78.477,78.478,89580000.0
2008-08-06 00:43:00,78.427,78.427,78.42,78.42,160090000.0
2008-08-06 00:45:00,78.458,78.46,78.457,78.457,78470000.0
2008-08-06 00:46:00,78.408,78.409,78.407,78.408,34680000.0
2008-08-06 00:48:00,78.433,78.433,78.412,78.412,43090000.0
2008-08-06 00:51:00,78.435,78.44,78.435,78.439,38460000.0
2008-08-06 00:52:00,78.417,78.419,78.417,78.417,40630000.0
2008-08-06 00:54:00,78.463,78.463,78.436,78.44,50810000.0
2008-08-06 00:56:00,78.429,78.437,78.429,78.437,79500000.0
2008-08-06 00:57:00,78.488,78.489,78.486,78.488,143600000.0
2008-08-06 00:58:00,78.431,78.438,78.429,78.429,48840000.0
2008-08-06 01:00:00,78.471,78.471,78.426,78.439,104370000.0
2008-08-06 01:01:00,78.451,78.453,78.442,78.447,80430000.0
2008-08-06 01:02:00,78.44,78.447,78.44,78.446,73710000.0
2008-08-06 01:03:00,78.465,78.465,78.451,78.456,45490000.0
2008-08-06 01:05:00,78.471,78.475,78.464,78.475,46650000.0
2008-08-06 01:06:00,78.492,78.492,78.472,78.479,33430000.0
2008-08-06 01:09:00,78.503,78.503,78.483,78.483,59760000.0
2008-08-06 01:10:00,78.486,78.487,78.48,78.481,93720000.0
2008-08-06 01:11:00,78.485,78.486,78.471,78.471,72920000.0
2008-08-06 01:12:00,78.496,78.496,78.462,78.462,69900000.0
2008-08-06 01:13:00,78.466,78.466,78.458,78.458,67230000.0
2008-08-06 01:14:00,78.466,78.466,78.457,78.457,132270000.0
2008-08-06 01:15:00,78.501,78.501,78.476,78.482,130410000.0
2008-08-06 01:16:00,78.486,78.486,78.478,78.478,121720000.0
2008-08-06 01:18:00,78.493,78.493,78.462,78.471,59200000.0
2008-08-06 01:21:00,78.483,78.483,78.446,78.451,65690000.0
2008-08-06 01:22:00,78.442,78.455,78.442,78.454,85150000.0
2008-08-06 01:24:00,78.478,78.479,78.477,78.477,43230000.0
2008-08-06 01:26:00,78.468,78.468,78.459,78.46,107710000.0
2008-08-06 01:27:00,78.495,78.495,78.465,78.47,89000000.0
2008-08-06 01:30:00,78.497,78.497,78.489,78.489,66670000.0
2008-08-06 01:31:00,78.474,78.474,78.461,78.466,70140000.0
2008-08-06 01:32:00,78.476,78.476,78.47,78.47,59550000.0
2008-08-06 01:33:00,78.494,78.494,78.464,78.464,54670000.0
2008-08-06 01:35:00,78.467,78.468,78.459,78.465,71070000.0
2008-08-06 01:36:00,78.483,78.483,78.463,78.469,69250000.0
2008-08-06 01:37:00,78.458,78.458,78.458,78.458,5070000.0
2008-08-06 01:38:00,78.468,78.468,78.459,78.459,77000000.0
2008-08-06 01:39:00,78.487,78.487,78.459,78.459,11090000.0
2008-08-06 01:40:00,78.462,78.462,78.447,78.453,10550000.0
2008-08-06 01:41:00,78.45,78.466,78.45,78.466,71540000.0
2008-08-06 01:42:00,78.489,78.489,78.488,78.488,3980000.0
2008-08-06 01:44:00,78.482,78.496,78.482,78.488,87380000.0
2008-08-06 01:45:00,78.525,78.525,78.521,78.521,4320000.0
2008-08-06 01:46:00,78.498,78.498,78.498,78.498,1730000.0
2008-08-06 01:47:00,78.489,78.499,78.489,78.496,60280000.0
2008-08-06 01:48:00,78.523,78.523,78.505,78.51,14500000.0
2008-08-06 01:49:00,78.516,78.516,78.509,78.509,5450000.0
2008-08-06 01:50:00,78.5,78.505,78.5,78.501,36580000.0
2008-08-06 01:51:00,78.542,78.542,78.507,78.509,15250000.0
2008-08-06 01:52:00,78.503,78.514,78.503,78.511,13510000.0
2008-08-06 01:53:00,78.496,78.504,78.49,78.49,61000000.0
2008-08-06 01:54:00,78.518,78.518,78.518,78.518,3190000.0
2008-08-06 01:55:00,78.499,78.499,78.497,78.497,59120000.0
2008-08-06 01:56:00,78.504,78.504,78.489,78.5,106720000.0
2008-08-06 01:57:00,78.516,78.516,78.511,78.511,103910000.0
2008-08-06 01:58:00,78.517,78.518,78.51,78.511,101580000.0
2008-08-06 02:00:00,78.53,78.53,78.506,78.507,16970000.0
2008-08-06 02:01:00,78.52,78.527,78.52,78.526,117710000.0
2008-08-06 02:02:00,78.52,78.528,78.52,78.528,59550000.0
2008-08-06 02:03:00,78.552,78.552,78.512,78.529,122750000.0
2008-08-06 02:04:00,78.52,78.528,78.52,78.528,109410000.0
2008-08-06 02:05:00,78.519,78.524,78.512,78.518,100290000.0
2008-08-06 02:06:00,78.543,78.543,78.524,78.528,114560000.0
2008-08-06 02:07:00,78.543,78.55,78.542,78.542,7780000.0
2008-08-06 02:08:00,78.549,78.573,78.549,78.558,89830000.0
2008-08-06 02:09:00,78.602,78.602,78.565,78.571,46040000.0
2008-08-06 02:10:00,78.578,78.578,78.571,78.572,92200000.0
2008-08-06 02:12:00,78.588,78.588,78.571,78.571,58340000.0
2008-08-06 02:13:00,78.558,78.567,78.558,78.56,33810000.0
2008-08-06 02:14:00,78.567,78.567,78.559,78.567,37120000.0
2008-08-06 02:15:00,78.613,78.613,78.573,78.573,49780000.0
2008-08-06 02:16:00,78.558,78.56,78.554,78.557,87200000.0
2008-08-06 02:17:00,78.566,78.568,78.561,78.567,61210000.0
2008-08-06 02:18:00,78.595,78.595,78.562,78.562,107050000.0
2008-08-06 02:19:00,78.57,78.577,78.57,78.577,60050000.0
2008-08-06 02:20:00,78.565,78.572,78.554,78.554,112510000.0
2008-08-06 02:21:00,78.565,78.565,78.544,78.549,106870000.0
2008-08-06 02:22:00,78.558,78.558,78.549,78.556,87150000.0
2008-08-06 02:23:00,78.55,78.557,78.548,78.548,110300000.0
2008-08-06 02:24:00,78.589,78.589,78.57,78.584,9960000.0
2008-08-06 02:25:00,78.577,78.586,78.574,78.579,59650000.0
2008-08-06 02:26:00,78.567,78.567,78.561,78.561,91710000.0
2008-08-06 02:27:00,78.589,78.59,78.587,78.589,76130000.0
2008-08-06 02:28:00,78.569,78.569,78.559,78.56,70550000.0
2008-08-06 02:29:00,78.553,78.558,78.552,78.556,75950000.0
2008-08-06 02:30:00,78.602,78.602,78.569,78.572,59330000.0
2008-08-06 02:31:00,78.558,78.558,78.557,78.558,43770000.0
2008-08-06 02:32:00,78.569,78.569,78.567,78.568,60490000.0
2008-08-06 02:33:00,78.605,78.605,78.568,78.569,111680000.0
2008-08-06 02:34:00,78.561,78.574,78.561,78.574,96840000.0
2008-08-06 02:35:00,78.567,78.57,78.566,78.567,108410000.0
2008-08-06 02:36:00,78.621,78.621,78.555,78.555,77380000.0
2008-08-06 02:38:00,78.543,78.555,78.543,78.546,67600000.0
2008-08-06 02:39:00,78.565,78.565,78.555,78.56,60780000.0
2008-08-06 02:40:00,78.55,78.556,78.549,78.549,46860000.0
2008-08-06 02:41:00,78.54,78.547,78.54,78.547,97640000.0
2008-08-06 02:42:00,78.578,78.579,78.577,78.577,64620000.0
2008-08-06 02:43:00,78.531,78.536,78.498,78.519,64480000.0
2008-08-06 02:44:00,78.526,78.526,78.52,78.52,68980000.0
2008-08-06 02:45:00,78.536,78.536,78.52,78.52,69900000.0
2008-08-06 02:46:00,78.527,78.527,78.522,78.522,71040000.0
2008-08-06 02:47:00,78.509,78.517,78.509,78.517,34500000.0
2008-08-06 02:48:00,78.547,78.55,78.546,78.547,71650000.0
2008-08-06 02:49:00,78.51,78.518,78.51,78.513,83060000.0
2008-08-06 02:50:00,78.518,78.52,78.516,78.518,99570000.0
2008-08-06 02:51:00,78.535,78.535,78.521,78.528,75010000.0
2008-08-06 02:52:00,78.521,78.528,78.521,78.527,46960000.0
2008-08-06 02:53:00,78.522,78.528,78.519,78.528,75080000.0
2008-08-06 02:54:00,78.628,78.628,78.53,78.53,54630000.0
2008-08-06 02:55:00,78.548,78.548,78.54,78.546,54590000.0
2008-08-06 02:56:00,78.552,78.552,78.533,78.539,34820000.0
2008-08-06 02:57:00,78.573,78.573,78.544,78.553,34150000.0
2008-08-06 02:58:00,78.541,78.547,78.54,78.547,44780000.0
2008-08-06 02:59:00,78.536,78.536,78.528,78.534,77250000.0
2008-08-06 03:00:00,78.581,78.581,78.553,78.553,62300000.0
2008-08-06 03:01:00,78.539,78.548,78.539,78.54,107990000.0
2008-08-06 03:02:00,78.529,78.53,78.527,78.529,53120000.0
2008-08-06 03:03:00,78.557,78.557,78.549,78.551,104130000.0
2008-08-06 03:04:00,78.56,78.566,78.56,78.561,96280000.0
2008-08-06 03:06:00,78.617,78.617,78.562,78.562,107280000.0
2008-08-06 03:07:00,78.568,78.568,78.568,78.568,1540000.0
2008-08-06 03:09:00,78.616,78.616,78.575,78.587,35970000.0
2008-08-06 03:10:00,78.602,78.607,78.6,78.601,50680000.0
2008-08-06 03:11:00,78.606,78.607,78.597,78.597,98740000.0
2008-08-06 03:12:00,78.634,78.634,78.604,78.604,62480000.0
2008-08-06 03:13:00,78.607,78.616,78.603,78.616,113100000.0
2008-08-06 03:14:00,78.61,78.614,78.602,78.602,61750000.0
2008-08-06 03:15:00,78.651,78.651,78.616,78.631,116400000.0
2008-08-06 03:16:00,78.637,78.637,78.62,78.621,114990000.0
2008-08-06 03:17:00,78.61,78.618,78.609,78.616,96670000.0
2008-08-06 03:18:00,78.633,78.633,78.613,78.619,116760000.0
2008-08-06 03:19:00,78.603,78.603,78.601,78.601,2480000.0
2008-08-06 03:20:00,78.59,78.597,78.588,78.588,96370000.0
2008-08-06 03:21:00,78.611,78.611,78.591,78.591,110590000.0
2008-08-06 03:22:00,78.594,78.596,78.591,78.596,10030000.0
2008-08-06 03:24:00,78.643,78.643,78.584,78.584,116360000.0
2008-08-06 03:25:00,78.591,78.598,78.581,78.581,12960000.0
2008-08-06 03:26:00,78.585,78.585,78.57,78.577,110770000.0
2008-08-06 03:27:00,78.618,78.618,78.618,78.618,2630000.0
2008-08-06 03:30:00,78.602,78.602,78.595,78.595,3800000.0
2008-08-06 03:31:00,78.581,78.595,78.581,78.595,119670000.0
2008-08-06 03:33:00,78.615,78.615,78.6,78.6,114000000.0
2008-08-06 03:34:00,78.59,78.59,78.577,78.577,2820000.0
2008-08-06 03:35:00,78.567,78.573,78.547,78.557,94600000.0
2008-08-06 03:36:00,78.614,78.614,78.574,78.574,111130000.0
2008-08-06 03:37:00,78.561,78.565,78.559,78.56,14160000.0
2008-08-06 03:38:00,78.563,78.563,78.526,78.547,39360000.0
2008-08-06 03:39:00,78.565,78.565,78.543,78.548,49010000.0
2008-08-06 03:40:00,78.538,78.546,78.528,78.528,80800000.0
2008-08-06 03:41:00,78.534,78.539,78.529,78.529,69010000.0
2008-08-06 03:42:00,78.609,78.609,78.547,78.547,117930000.0
2008-08-06 03:43:00,78.548,78.548,78.54,78.547,60770000.0
2008-08-06 03:44:00,78.539,78.547,78.539,78.541,113370000.0
2008-08-06 03:45:00,78.612,78.612,78.551,78.554,109350000.0
2008-08-06 03:48:00,78.58,78.58,78.567,78.567,3380000.0
2008-08-06 03:49:00,78.555,78.555,78.541,78.541,116690000.0
2008-08-06 03:51:00,78.572,78.572,78.545,78.549,16370000.0
2008-08-06 03:52:00,78.557,78.557,78.557,78.557,3420000.0
2008-08-06 03:53:00,78.564,78.569,78.561,78.567,108050000.0
2008-08-06 03:54:00,78.586,78.586,78.565,78.571,94690000.0
2008-08-06 03:55:00,78.559,78.562,78.557,78.559,100160000.0
2008-08-06 03:56:00,78.55,78.564,78.55,78.563,116180000.0
2008-08-06 03:57:00,78.597,78.6,78.597,78.6,4730000.0
2008-08-06 03:58:00,78.576,78.576,78.57,78.572,6620000.0
2008-08-06 03:59:00,78.577,78.578,78.571,78.571,65770000.0
2008-08-06 04:00:00,78.602,78.602,78.574,78.574,115260000.0
2008-08-06 04:02:00,78.561,78.567,78.561,78.567,94000000.0
2008-08-06 04:03:00,78.593,78.593,78.564,78.569,113080000.0
2008-08-06 04:04:00,78.577,78.577,78.577,78.577,1500000.0
2008-08-06 04:06:00,78.604,78.604,78.575,78.575,100170000.0
2008-08-06 04:09:00,78.585,78.585,78.58,78.58,3570000.0
2008-08-06 04:10:00,78.561,78.567,78.56,78.567,104720000.0
2008-08-06 04:11:00,78.579,78.584,78.572,78.58,88740000.0
2008-08-06 04:12:00,78.603,78.603,78.572,78.572,124660000.0
2008-08-06 04:13:00,78.586,78.586,78.58,78.58,4320000.0
2008-08-06 04:14:00,78.588,78.592,78.587,78.587,92980000.0
2008-08-06 04:15:00,78.625,78.625,78.598,78.606,112920000.0
2008-08-06 04:16:00,78.598,78.607,78.598,78.607,5640000.0
2008-08-06 04:17:00,78.601,78.605,78.592,78.592,60680000.0
2008-08-06 04:18:00,78.614,78.614,78.601,78.601,105490000.0
2008-08-06 04:20:00,78.593,78.607,78.593,78.607,91080000.0
2008-08-06 04:21:00,78.625,78.625,78.599,78.599,118430000.0
2008-08-06 04:22:00,78.592,78.594,78.592,78.594,3190000.0
2008-08-06 04:23:00,78.59,78.596,78.59,78.59,110680000.0
2008-08-06 04:24:00,78.637,78.637,78.637,78.637,1690000.0
2008-08-06 04:25:00,78.58,78.589,78.578,78.587,89460000.0
2008-08-06 04:26:00,78.576,78.587,78.576,78.587,66760000.0
2008-08-06 04:27:00,78.612,78.612,78.592,78.598,118450000.0
2008-08-06 04:28:00,78.588,78.597,78.588,78.597,68680000.0
2008-08-06 04:29:00,78.607,78.61,78.606,78.609,108330000.0
2008-08-06 04:30:00,78.666,78.667,78.659,78.66,110470000.0
2008-08-06 04:31:00,78.599,78.602,78.597,78.597,98900000.0
2008-08-06 04:32:00,78.606,78.606,78.598,78.598,117620000.0
2008-08-06 04:33:00,78.632,78.632,78.627,78.627,4540000.0
2008-08-06 04:35:00,78.582,78.588,78.579,78.579,95530000.0
2008-08-06 04:36:00,78.613,78.613,78.591,78.591,122160000.0
2008-08-06 04:37:00,78.58,78.586,78.579,78.579,9010000.0
2008-08-06 04:38:00,78.587,78.587,78.578,78.578,99150000.0
2008-08-06 04:39:00,78.615,78.615,78.594,78.598,117230000.0
2008-08-06 04:40:00,78.601,78.601,78.593,78.595,15030000.0
2008-08-06 04:41:00,78.587,78.589,78.586,78.586,120180000.0
2008-08-06 04:42:00,78.618,78.618,78.597,78.597,6950000.0
2008-08-06 04:43:00,78.596,78.596,78.589,78.596,15020000.0
2008-08-06 04:44:00,78.591,78.599,78.591,78.597,100020000.0
2008-08-06 04:45:00,78.64,78.64,78.591,78.591,118390000.0
2008-08-06 04:46:00,78.577,78.577,78.576,78.576,4130000.0
2008-08-06 04:47:00,78.584,78.586,78.58,78.58,34500000.0
2008-08-06 04:48:00,78.618,78.619,78.617,78.618,37600000.0
2008-08-06 04:50:00,78.569,78.577,78.569,78.57,90360000.0
2008-08-06 04:51:00,78.594,78.594,78.573,78.573,63180000.0
2008-08-06 04:53:00,78.579,78.58,78.577,78.579,61610000.0
2008-08-06 04:54:00,78.622,78.622,78.585,78.585,110010000.0
2008-08-06 04:55:00,78.588,78.588,78.58,78.587,107760000.0
2008-08-06 04:56:00,78.595,78.595,78.58,78.58,98450000.0
2008-08-06 04:57:00,78.638,78.638,78.594,78.6,119640000.0
2008-08-06 04:58:00,78.588,78.597,78.588,78.591,12020000.0
2008-08-06 05:00:00,78.627,78.627,78.621,78.621,51320000.0
2008-08-06 05:02:00,78.58,78.587,78.58,78.587,37190000.0
2008-08-06 05:03:00,78.619,78.619,78.616,78.618,51790000.0
2008-08-06 05:06:00,78.627,78.63,78.627,78.628,118700000.0
2008-08-06 05:07:00,78.578,78.58,78.577,78.577,58620000.0
2008-08-06 05:08:00,78.569,78.577,78.568,78.577,113140000.0
2008-08-06 05:09:00,78.621,78.621,78.576,78.585,112440000.0
2008-08-06 05:10:00,78.568,78.578,78.568,78.569,94550000.0
2008-08-06 05:11:00,78.561,78.567,78.558,78.558,115250000.0
2008-08-06 05:12:00,78.586,78.586,78.558,78.558,9020000.0
2008-08-06 05:13:00,78.567,78.567,78.559,78.559,93110000.0
2008-08-06 05:14:00,78.55,78.556,78.548,78.548,117990000.0
2008-08-06 05:15:00,78.573,78.573,78.562,78.562,4130000.0
2008-08-06 05:16:00,78.567,78.568,78.559,78.561,87830000.0
2008-08-06 05:17:00,78.567,78.572,78.553,78.567,116360000.0
2008-08-06 05:18:00,78.613,78.613,78.594,78.594,5440000.0
2008-08-06 05:19:00,78.576,78.577,78.569,78.569,124660000.0
2008-08-06 05:20:00,78.561,78.566,78.56,78.561,57000000.0
2008-08-06 05:21:00,78.598,78.598,78.56,78.571,103700000.0
2008-08-06 05:22:00,78.561,78.568,78.56,78.56,109800000.0
2008-08-06 05:23:00,78.569,78.572,78.567,78.568,98840000.0
2008-08-06 05:24:00,78.565,78.566,78.559,78.565,113270000.0
2008-08-06 05:26:00,78.555,78.559,78.555,78.557,65860000.0
2008-08-06 05:27:00,78.597,78.6,78.596,78.598,119830000.0
2008-08-06 05:30:00,78.595,78.595,78.552,78.559,114590000.0
2008-08-06 05:32:00,78.567,78.567,78.558,78.559,113610000.0
2008-08-06 05:33:00,78.617,78.617,78.566,78.566,9420000.0
2008-08-06 05:34:00,78.562,78.569,78.56,78.561,60480000.0
2008-08-06 05:35:00,78.566,78.567,78.56,78.56,40330000.0
2008-08-06 05:36:00,78.601,78.601,78.566,78.566,39320000.0
2008-08-06 05:37:00,78.567,78.567,78.558,78.558,51410000.0
2008-08-06 05:38:00,78.568,78.57,78.564,78.567,96480000.0
2008-08-06 05:39:00,78.63,78.63,78.567,78.573,61160000.0
2008-08-06 05:40:00,78.558,78.567,78.558,78.56,124090000.0
2008-08-06 05:41:00,78.567,78.567,78.559,78.566,62700000.0
2008-08-06 05:42:00,78.613,78.613,78.566,78.566,111000000.0
2008-08-06 05:43:00,78.551,78.558,78.55,78.551,106900000.0
2008-08-06 05:44:00,78.556,78.556,78.549,78.549,99780000.0
2008-08-06 05:45:00,78.627,78.627,78.56,78.564,109350000.0
2008-08-06 05:46:00,78.551,78.556,78.551,78.556,4320000.0
2008-08-06 05:47:00,78.55,78.556,78.55,78.554,121520000.0
2008-08-06 05:48:00,78.629,78.629,78.566,78.566,8100000.0
2008-08-06 05:49:00,78.541,78.542,78.531,78.54,22880000.0
2008-08-06 05:50:00,78.533,78.538,78.532,78.537,103660000.0
2008-08-06 05:51:00,78.657,78.657,78.553,78.553,109150000.0
2008-08-06 05:52:00,78.542,78.547,78.542,78.547,6210000.0
2008-08-06 05:54:00,78.636,78.64,78.635,78.639,106080000.0
2008-08-06 05:55:00,78.557,78.557,78.549,78.556,104150000.0
2008-08-06 05:56:00,78.567,78.567,78.558,78.565,91810000.0
2008-08-06 05:57:00,78.63,78.63,78.571,78.571,112960000.0
2008-08-06 05:58:00,78.577,78.577,78.573,78.574,5450000.0
2008-08-06 05:59:00,78.56,78.568,78.56,78.567,91710000.0
2008-08-06 06:00:00,78.601,78.601,78.567,78.57,116410000.0
2008-08-06 06:01:00,78.568,78.568,78.557,78.557,3380000.0
2008-08-06 06:02:00,78.555,78.557,78.543,78.543,111840000.0
2008-08-06 06:03:00,78.618,78.618,78.615,78.617,90290000.0
2008-08-06 06:04:00,78.529,78.543,78.529,78.538,113310000.0
2008-08-06 06:05:00,78.528,78.536,78.527,78.531,72900000.0
2008-08-06 06:06:00,78.547,78.547,78.524,78.531,65910000.0
2008-08-06 06:09:00,78.611,78.611,78.558,78.559,47830000.0
2008-08-06 06:10:00,78.548,78.55,78.547,78.549,87980000.0
2008-08-06 06:11:00,78.557,78.562,78.552,78.562,66880000.0
2008-08-06 06:12:00,78.593,78.593,78.563,78.563,67580000.0
2008-08-06 06:13:00,78.565,78.565,78.56,78.56,59840000.0
2008-08-06 06:14:00,78.569,78.569,78.56,78.56,67030000.0
2008-08-06 06:15:00,78.603,78.603,78.554,78.554,75090000.0
2008-08-06 06:17:00,78.557,78.56,78.556,78.557,67720000.0
2008-08-06 06:18:00,78.594,78.594,78.564,78.572,82570000.0
2008-08-06 06:19:00,78.576,78.577,78.57,78.57,100010000.0
2008-08-06 06:21:00,78.611,78.611,78.581,78.582,43080000.0
2008-08-06 06:22:00,78.598,78.6,78.597,78.599,83590000.0
2008-08-06 06:23:00,78.589,78.597,78.589,78.596,50680000.0
2008-08-06 06:24:00,78.625,78.625,78.592,78.601,60820000.0
2008-08-06 06:25:00,78.589,78.596,78.589,78.596,34890000.0
2008-08-06 06:26:00,78.608,78.614,78.601,78.614,37900000.0
2008-08-06 06:27:00,78.635,78.635,78.615,78.621,52390000.0
2008-08-06 06:28:00,78.612,78.617,78.61,78.616,84020000.0
2008-08-06 06:29:00,78.624,78.628,78.62,78.62,65650000.0
2008-08-06 06:30:00,78.687,78.688,78.68,78.68,109930000.0
2008-08-06 06:31:00,78.626,78.626,78.613,78.613,59600000.0
2008-08-06 06:32:00,78.615,78.619,78.61,78.611,98680000.0
2008-08-06 06:33:00,78.634,78.634,78.593,78.593,98410000.0
2008-08-06 06:34:00,78.601,78.609,78.601,78.607,83960000.0
2008-08-06 06:35:00,78.6,78.606,78.599,78.599,114990000.0
2008-08-06 06:36:00,78.661,78.661,78.624,78.624,3950000.0
2008-08-06 06:37:00,78.598,78.604,78.592,78.598,46910000.0
2008-08-06 06:38:00,78.59,78.599,78.59,78.595,84570000.0
2008-08-06 06:39:00,78.641,78.641,78.594,78.594,57600000.0
2008-08-06 06:40:00,78.587,78.594,78.583,78.588,107650000.0
2008-08-06 06:41:00,78.596,78.596,78.59,78.591,55710000.0
2008-08-06 06:42:00,78.624,78.624,78.592,78.592,104140000.0
2008-08-06 06:45:00,78.686,78.686,78.678,78.678,100740000.0
2008-08-06 06:46:00,78.578,78.578,78.578,78.578,2820000.0
2008-08-06 06:47:00,78.571,78.583,78.571,78.578,80330000.0
2008-08-06 06:48:00,78.606,78.61,78.605,78.606,75070000.0
2008-08-06 06:49:00,78.568,78.568,78.565,78.567,51350000.0
2008-08-06 06:50:00,78.553,78.556,78.548,78.556,39400000.0
2008-08-06 06:51:00,78.575,78.575,78.567,78.569,20220000.0
2008-08-06 06:52:00,78.576,78.579,78.576,78.578,40740000.0
2008-08-06 06:53:00,78.571,78.577,78.568,78.568,69100000.0
2008-08-06 06:54:00,78.634,78.634,78.584,78.584,61760000.0
2008-08-06 06:55:00,78.558,78.567,78.551,78.567,34980000.0
2008-08-06 06:56:00,78.558,78.561,78.557,78.558,93800000.0
2008-08-06 06:57:00,78.602,78.602,78.556,78.556,79650000.0
2008-08-06 06:58:00,78.556,78.558,78.55,78.558,47750000.0
2008-08-06 06:59:00,78.553,78.565,78.553,78.565,42180000.0
2008-08-06 07:00:00,78.641,78.641,78.589,78.595,32020000.0
2008-08-06 07:01:00,78.576,78.585,78.565,78.565,75680000.0
2008-08-06 07:03:00,78.627,78.63,78.625,78.629,78260000.0
2008-08-06 07:04:00,78.567,78.567,78.558,78.558,71990000.0
2008-08-06 07:05:00,78.567,78.57,78.565,78.57,55000000.0
2008-08-06 07:06:00,78.602,78.602,78.568,78.57,92690000.0
2008-08-06 07:07:00,78.561,78.571,78.561,78.565,70070000.0
2008-08-06 07:08:00,78.576,78.577,78.571,78.571,83160000.0
2008-08-06 07:09:00,78.61,78.61,78.574,78.581,72250000.0
2008-08-06 07:10:00,78.567,78.57,78.566,78.568,125360000.0
2008-08-06 07:11:00,78.56,78.575,78.56,78.574,101430000.0
2008-08-06 07:12:00,78.59,78.59,78.562,78.574,90790000.0
2008-08-06 07:13:00,78.56,78.576,78.56,78.567,100430000.0
2008-08-06 07:15:00,78.603,78.603,78.565,78.565,80930000.0
2008-08-06 07:16:00,78.548,78.557,78.548,78.557,92460000.0
2008-08-06 07:17:00,78.549,78.556,78.549,78.556,57420000.0
2008-08-06 07:18:00,78.573,78.573,78.554,78.567,78810000.0
2008-08-06 07:19:00,78.558,78.559,78.556,78.557,74490000.0
2008-08-06 07:20:00,78.566,78.567,78.561,78.561,86950000.0
2008-08-06 07:21:00,78.585,78.585,78.554,78.56,70860000.0
2008-08-06 07:22:00,78.566,78.567,78.56,78.561,64650000.0
2008-08-06 07:23:00,78.57,78.577,78.57,78.577,87530000.0
2008-08-06 07:24:00,78.606,78.606,78.566,78.571,68890000.0
2008-08-06 07:26:00,78.562,78.568,78.559,78.559,80590000.0
2008-08-06 07:27:00,78.571,78.571,78.542,78.542,130810000.0
2008-08-06 07:28:00,78.533,78.557,78.533,78.557,92510000.0
2008-08-06 07:29:00,78.552,78.557,78.551,78.552,75340000.0
2008-08-06 07:30:00,78.588,78.588,78.581,78.581,81600000.0
2008-08-06 07:31:00,78.54,78.548,78.54,78.548,103020000.0
2008-08-06 07:32:00,78.536,78.536,78.529,78.536,77650000.0
2008-08-06 07:33:00,78.573,78.573,78.536,78.536,29110000.0
2008-08-06 07:34:00,78.536,78.537,78.531,78.531,50280000.0
2008-08-06 07:35:00,78.538,78.538,78.531,78.532,65340000.0
2008-08-06 07:36:00,78.548,78.549,78.547,78.548,57010000.0
2008-08-06 07:37:00,78.519,78.522,78.504,78.504,106290000.0
2008-08-06 07:38:00,78.491,78.504,78.491,78.495,124050000.0
2008-08-06 07:39:00,78.524,78.524,78.503,78.503,44630000.0
2008-08-06 07:40:00,78.514,78.514,78.497,78.497,53080000.0
2008-08-06 07:41:00,78.489,78.496,78.487,78.493,73590000.0
2008-08-06 07:42:00,78.532,78.532,78.502,78.502,95780000.0
2008-08-06 07:43:00,78.507,78.507,78.5,78.506,43970000.0
2008-08-06 07:44:00,78.501,78.514,78.501,78.509,71570000.0
2008-08-06 07:45:00,78.543,78.543,78.499,78.522,36440000.0
2008-08-06 07:46:00,78.505,78.505,78.497,78.497,76790000.0
2008-08-06 07:47:00,78.487,78.497,78.487,78.489,76370000.0
2008-08-06 07:48:00,78.513,78.513,78.492,78.499,50030000.0
2008-08-06 07:49:00,78.489,78.505,78.489,78.505,51860000.0
2008-08-06 07:50:00,78.501,78.508,78.501,78.508,64180000.0
2008-08-06 07:51:00,78.526,78.526,78.501,78.522,42150000.0
2008-08-06 07:52:00,78.531,78.531,78.503,78.518,42660000.0
2008-08-06 07:53:00,78.508,78.517,78.508,78.509,78140000.0
2008-08-06 07:54:00,78.535,78.535,78.504,78.51,88130000.0
2008-08-06 07:55:00,78.517,78.517,78.51,78.511,150950000.0
2008-08-06 07:56:00,78.521,78.533,78.516,78.527,74810000.0
2008-08-06 07:57:00,78.6,78.6,78.545,78.553,83280000.0
2008-08-06 07:58:00,78.541,78.554,78.541,78.554,36140000.0
2008-08-06 07:59:00,78.572,78.585,78.564,78.585,32360000.0
2008-08-06 08:00:00,78.638,78.638,78.574,78.586,45900000.0
2008-08-06 08:01:00,78.587,78.587,78.58,78.58,111850000.0
2008-08-06 08:02:00,78.583,78.583,78.566,78.566,93860000.0
2008-08-06 08:03:00,78.596,78.596,78.564,78.564,40460000.0
2008-08-06 08:04:00,78.55,78.557,78.55,78.556,44580000.0
2008-08-06 08:05:00,78.566,78.566,78.561,78.566,12400000.0
2008-08-06 08:06:00,78.606,78.606,78.567,78.578,59710000.0
2008-08-06 08:07:00,78.566,78.569,78.562,78.568,52340000.0
2008-08-06 08:08:00,78.562,78.577,78.562,78.575,81860000.0
2008-08-06 08:09:00,78.593,78.593,78.57,78.57,148500000.0
2008-08-06 08:10:00,78.579,78.58,78.576,78.579,50870000.0
2008-08-06 08:11:00,78.587,78.587,78.579,78.586,115780000.0
2008-08-06 08:12:00,78.605,78.605,78.592,78.592,106820000.0
2008-08-06 08:13:00,78.602,78.615,78.602,78.608,85670000.0
2008-08-06 08:14:00,78.618,78.624,78.612,78.624,79810000.0
2008-08-06 08:15:00,78.634,78.634,78.609,78.609,41460000.0
2008-08-06 08:16:00,78.597,78.605,78.597,78.605,33890000.0
2008-08-06 08:17:00,78.604,78.626,78.604,78.626,52440000.0
2008-08-06 08:18:00,78.653,78.653,78.627,78.645,24890000.0
2008-08-06 08:19:00,78.656,78.656,78.649,78.649,28760000.0
2008-08-06 08:20:00,78.654,78.654,78.631,78.631,42450000.0
2008-08-06 08:21:00,78.652,78.652,78.635,78.635,67700000.0
2008-08-06 08:22:00,78.638,78.644,78.632,78.64,97950000.0
2008-08-06 08:23:00,78.634,78.648,78.634,78.648,75300000.0
2008-08-06 08:24:00,78.667,78.667,78.64,78.655,77050000.0
2008-08-06 08:25:00,78.663,78.664,78.651,78.66,73390000.0
2008-08-06 08:26:00,78.667,78.682,78.659,78.666,134070000.0
2008-08-06 08:27:00,78.684,78.684,78.659,78.669,129450000.0
2008-08-06 08:28:00,78.672,78.674,78.661,78.665,139620000.0
2008-08-06 08:29:00,78.657,78.665,78.657,78.665,111070000.0
2008-08-06 08:30:00,78.7,78.7,78.666,78.669,61650000.0
2008-08-06 08:31:00,78.68,78.69,78.676,78.689,86650000.0
2008-08-06 08:32:00,78.682,78.695,78.682,78.688,76400000.0
2008-08-06 08:33:00,78.715,78.715,78.684,78.691,72510000.0
2008-08-06 08:34:00,78.695,78.695,78.679,78.679,81970000.0
2008-08-06 08:35:00,78.688,78.69,78.685,78.687,60880000.0
2008-08-06 08:36:00,78.713,78.713,78.676,78.689,46370000.0
2008-08-06 08:37:00,78.679,78.687,78.679,78.68,58430000.0
2008-08-06 08:38:00,78.671,78.677,78.669,78.675,115170000.0
2008-08-06 08:39:00,78.7,78.7,78.664,78.664,98250000.0
2008-08-06 08:40:00,78.67,78.676,78.668,78.675,100930000.0
2008-08-06 08:41:00,78.686,78.686,78.675,78.678,77600000.0
2008-08-06 08:42:00,78.675,78.701,78.675,78.679,64890000.0
2008-08-06 08:43:00,78.687,78.695,78.683,78.686,75730000.0
2008-08-06 08:44:00,78.7,78.731,78.693,78.693,67370000.0
2008-08-06 08:45:00,78.709,78.709,78.667,78.672,47580000.0
2008-08-06 08:46:00,78.675,78.675,78.65,78.66,89570000.0
2008-08-06 08:47:00,78.649,78.655,78.64,78.646,64680000.0
2008-08-06 08:48:00,78.665,78.665,78.644,78.654,63380000.0
2008-08-06 08:49:00,78.662,78.662,78.643,78.643,62430000.0
2008-08-06 08:50:00,78.651,78.655,78.641,78.641,76030000.0
2008-08-06 08:51:00,78.658,78.66,78.657,78.66,78640000.0
2008-08-06 08:52:00,78.647,78.663,78.643,78.663,34620000.0
2008-08-06 08:53:00,78.655,78.665,78.651,78.657,74160000.0
2008-08-06 08:54:00,78.665,78.665,78.643,78.643,85680000.0
2008-08-06 08:55:00,78.647,78.647,78.639,78.64,99550000.0
2008-08-06 08:56:00,78.625,78.634,78.61,78.61,83890000.0
2008-08-06 08:57:00,78.625,78.626,78.615,78.626,49440000.0
2008-08-06 08:58:00,78.619,78.626,78.614,78.614,82640000.0
2008-08-06 08:59:00,78.596,78.603,78.585,78.594,59450000.0
2008-08-06 09:00:00,78.628,78.628,78.595,78.595,55210000.0
2008-08-06 09:01:00,78.576,78.583,78.564,78.578,38520000.0
2008-08-06 09:02:00,78.585,78.586,78.573,78.586,37630000.0
2008-08-06 09:03:00,78.615,78.615,78.586,78.599,53660000.0
2008-08-06 09:04:00,78.577,78.584,78.572,78.584,90310000.0
2008-08-06 09:05:00,78.581,78.605,78.581,78.598,67600000.0
2008-08-06 09:06:00,78.618,78.634,78.608,78.634,117210000.0
2008-08-06 09:07:00,78.629,78.644,78.626,78.629,61760000.0
2008-08-06 09:08:00,78.637,78.646,78.63,78.639,107080000.0
2008-08-06 09:09:00,78.661,78.661,78.608,78.608,103770000.0
2008-08-06 09:10:00,78.607,78.607,78.591,78.591,90250000.0
2008-08-06 09:11:00,78.602,78.615,78.601,78.614,107140000.0
2008-08-06 09:12:00,78.63,78.63,78.606,78.606,5900000.0
2008-08-06 09:13:00,78.59,78.594,78.581,78.586,93430000.0
2008-08-06 09:14:00,78.594,78.595,78.581,78.589,92400000.0
2008-08-06 09:15:00,78.607,78.607,78.583,78.585,153900000.0
2008-08-06 09:16:00,78.592,78.602,78.586,78.586,45290000.0
2008-08-06 09:17:00,78.591,78.591,78.571,78.571,70720000.0
2008-08-06 09:18:00,78.606,78.606,78.575,78.581,38610000.0
2008-08-06 09:19:00,78.586,78.586,78.579,78.585,37990000.0
2008-08-06 09:20:00,78.576,78.576,78.568,78.568,37580000.0
2008-08-06 09:21:00,78.607,78.607,78.561,78.572,23910000.0
2008-08-06 09:22:00,78.56,78.572,78.56,78.566,19260000.0
2008-08-06 09:23:00,78.555,78.555,78.543,78.549,65810000.0
2008-08-06 09:24:00,78.573,78.573,78.543,78.543,36780000.0
2008-08-06 09:25:00,78.549,78.557,78.549,78.557,61620000.0
2008-08-06 09:26:00,78.551,78.566,78.551,78.559,29200000.0
2008-08-06 09:27:00,78.573,78.573,78.552,78.552,63400000.0
2008-08-06 09:28:00,78.558,78.566,78.552,78.566,27650000.0
2008-08-06 09:29:00,78.559,78.567,78.559,78.56,78280000.0
2008-08-06 09:30:00,78.602,78.602,78.576,78.593,76840000.0
2008-08-06 09:31:00,78.556,78.558,78.555,78.557,47770000.0
2008-08-06 09:32:00,78.565,78.574,78.559,78.574,35150000.0
2008-08-06 09:33:00,78.613,78.613,78.574,78.584,20100000.0
2008-08-06 09:34:00,78.576,78.581,78.563,78.563,35180000.0
2008-08-06 09:35:00,78.552,78.563,78.548,78.548,69680000.0
2008-08-06 09:36:00,78.571,78.571,78.546,78.557,64340000.0
2008-08-06 09:37:00,78.553,78.563,78.553,78.559,36930000.0
2008-08-06 09:38:00,78.565,78.565,78.551,78.559,99630000.0
2008-08-06 09:39:00,78.572,78.573,78.556,78.559,88410000.0
2008-08-06 09:40:00,78.551,78.568,78.551,78.567,44570000.0
2008-08-06 09:41:00,78.558,78.569,78.552,78.552,42020000.0
2008-08-06 09:42:00,78.579,78.579,78.577,78.578,30120000.0
2008-08-06 09:43:00,78.539,78.546,78.533,78.545,81360000.0
2008-08-06 09:45:00,78.575,78.575,78.546,78.553,66650000.0
2008-08-06 09:47:00,78.539,78.548,78.538,78.538,52100000.0
2008-08-06 09:48:00,78.563,78.563,78.551,78.554,94150000.0
2008-08-06 09:49:00,78.573,78.573,78.557,78.557,67290000.0
2008-08-06 09:50:00,78.546,78.556,78.543,78.556,78770000.0
2008-08-06 09:51:00,78.572,78.572,78.555,78.56,73050000.0
2008-08-06 09:52:00,78.565,78.568,78.559,78.559,116400000.0
2008-08-06 09:53:00,78.565,78.565,78.554,78.558,101890000.0
2008-08-06 09:54:00,78.575,78.575,78.555,78.558,91170000.0
2008-08-06 09:55:00,78.544,78.547,78.513,78.513,104330000.0
2008-08-06 09:56:00,78.519,78.53,78.512,78.525,77030000.0
2008-08-06 09:57:00,78.57,78.57,78.515,78.525,80700000.0
2008-08-06 09:58:00,78.506,78.516,78.506,78.516,99530000.0
2008-08-06 09:59:00,78.509,78.517,78.509,78.517,52580000.0
2008-08-06 10:00:00,78.547,78.548,78.539,78.54,85700000.0
2008-08-06 10:01:00,78.528,78.529,78.526,78.527,78500000.0
2008-08-06 10:02:00,78.52,78.535,78.52,78.535,87990000.0
2008-08-06 10:03:00,78.566,78.566,78.545,78.558,74840000.0
2008-08-06 10:04:00,78.547,78.547,78.539,78.547,61080000.0
2008-08-06 10:05:00,78.542,78.555,78.542,78.555,86590000.0
2008-08-06 10:06:00,78.585,78.585,78.566,78.571,74130000.0
2008-08-06 10:07:00,78.578,78.578,78.571,78.578,96830000.0
2008-08-06 10:08:00,78.561,78.568,78.559,78.561,70470000.0
2008-08-06 10:09:00,78.593,78.593,78.561,78.578,120140000.0
2008-08-06 10:11:00,78.586,78.586,78.579,78.579,76060000.0
2008-08-06 10:12:00,78.605,78.605,78.584,78.588,75710000.0
2008-08-06 10:13:00,78.597,78.599,78.589,78.599,94390000.0
2008-08-06 10:14:00,78.586,78.586,78.579,78.586,77030000.0
2008-08-06 10:15:00,78.613,78.613,78.593,78.6,22960000.0
2008-08-06 10:16:00,78.59,78.597,78.59,78.597,52810000.0
2008-08-06 10:17:00,78.586,78.595,78.582,78.593,67770000.0
2008-08-06 10:18:00,78.613,78.613,78.585,78.592,60330000.0
2008-08-06 10:19:00,78.578,78.579,78.576,78.579,110780000.0
2008-08-06 10:20:00,78.571,78.587,78.571,78.576,125220000.0
2008-08-06 10:21:00,78.605,78.608,78.604,78.607,45790000.0
2008-08-06 10:22:00,78.569,78.576,78.566,78.566,65870000.0
2008-08-06 10:23:00,78.559,78.565,78.558,78.559,77300000.0
2008-08-06 10:24:00,78.572,78.572,78.557,78.56,87120000.0
2008-08-06 10:25:00,78.553,78.564,78.553,78.564,41140000.0
2008-08-06 10:26:00,78.576,78.577,78.571,78.577,72570000.0
2008-08-06 10:27:00,78.614,78.614,78.567,78.583,39630000.0
2008-08-06 10:28:00,78.591,78.598,78.591,78.596,75960000.0
2008-08-06 10:30:00,78.625,78.625,78.62,78.62,46690000.0
2008-08-06 10:31:00,78.586,78.597,78.586,78.588,50460000.0
2008-08-06 10:32:00,78.597,78.597,78.591,78.591,62520000.0
2008-08-06 10:33:00,78.613,78.613,78.593,78.596,48160000.0
2008-08-06 10:34:00,78.586,78.592,78.582,78.589,47470000.0
2008-08-06 10:35:00,78.593,78.593,78.58,78.58,87350000.0
2008-08-06 10:36:00,78.606,78.606,78.584,78.584,90310000.0
2008-08-06 10:37:00,78.568,78.568,78.56,78.562,143320000.0
2008-08-06 10:38:00,78.569,78.576,78.569,78.575,73640000.0
2008-08-06 10:39:00,78.604,78.604,78.575,78.581,85880000.0
2008-08-06 10:40:00,78.586,78.586,78.571,78.571,35440000.0
2008-08-06 10:41:00,78.582,78.594,78.582,78.588,36340000.0
2008-08-06 10:42:00,78.607,78.614,78.602,78.614,49020000.0
2008-08-06 10:43:00,78.61,78.615,78.602,78.607,105600000.0
2008-08-06 10:44:00,78.601,78.606,78.599,78.605,100790000.0
2008-08-06 10:45:00,78.632,78.634,78.616,78.619,36830000.0
2008-08-06 10:46:00,78.607,78.617,78.6,78.6,43700000.0
2008-08-06 10:48:00,78.639,78.639,78.637,78.638,55340000.0
2008-08-06 10:49:00,78.589,78.597,78.589,78.597,48130000.0
2008-08-06 10:51:00,78.633,78.633,78.585,78.585,146410000.0
2008-08-06 10:52:00,78.592,78.598,78.59,78.59,55970000.0
2008-08-06 10:53:00,78.593,78.593,78.581,78.586,111930000.0
2008-08-06 10:54:00,78.605,78.606,78.593,78.593,104630000.0
2008-08-06 10:55:00,78.578,78.588,78.578,78.58,83410000.0
2008-08-06 10:56:00,78.586,78.586,78.574,78.577,76830000.0
2008-08-06 10:57:00,78.63,78.63,78.574,78.586,45800000.0
2008-08-06 10:58:00,78.578,78.586,78.578,78.586,27070000.0
2008-08-06 10:59:00,78.58,78.585,78.571,78.571,50460000.0
2008-08-06 11:00:00,78.602,78.602,78.574,78.581,25070000.0
2008-08-06 11:01:00,78.568,78.569,78.567,78.567,31910000.0
2008-08-06 11:02:00,78.559,78.565,78.559,78.56,38700000.0
2008-08-06 11:03:00,78.585,78.585,78.564,78.571,65740000.0
2008-08-06 11:04:00,78.559,78.564,78.55,78.55,97540000.0
2008-08-06 11:05:00,78.535,78.535,78.521,78.521,75400000.0
2008-08-06 11:06:00,78.563,78.563,78.522,78.53,73060000.0
2008-08-06 11:07:00,78.538,78.539,78.531,78.539,75280000.0
2008-08-06 11:09:00,78.575,78.575,78.542,78.542,134800000.0
2008-08-06 11:10:00,78.548,78.556,78.547,78.549,139210000.0
2008-08-06 11:11:00,78.559,78.584,78.559,78.584,125390000.0
2008-08-06 11:12:00,78.605,78.605,78.59,78.59,62720000.0
2008-08-06 11:13:00,78.581,78.593,78.581,78.589,93870000.0
2008-08-06 11:14:00,78.599,78.601,78.597,78.598,84820000.0
2008-08-06 11:15:00,78.612,78.612,78.592,78.593,70690000.0
2008-08-06 11:16:00,78.599,78.606,78.592,78.606,80050000.0
2008-08-06 11:17:00,78.598,78.6,78.596,78.597,60980000.0
2008-08-06 11:18:00,78.641,78.641,78.591,78.591,44900000.0
2008-08-06 11:19:00,78.597,78.597,78.59,78.59,66310000.0
2008-08-06 11:20:00,78.597,78.605,78.593,78.605,117820000.0
2008-08-06 11:21:00,78.631,78.631,78.595,78.595,94530000.0
2008-08-06 11:22:00,78.6,78.634,78.6,78.634,108600000.0
2008-08-06 11:24:00,78.671,78.671,78.632,78.632,72160000.0
2008-08-06 11:25:00,78.637,78.637,78.626,78.626,79870000.0
2008-08-06 11:26:00,78.619,78.635,78.619,78.635,61120000.0
2008-08-06 11:27:00,78.681,78.681,78.638,78.638,52350000.0
2008-08-06 11:28:00,78.619,78.628,78.619,78.622,92550000.0
2008-08-06 11:29:00,78.63,78.637,78.63,78.636,66160000.0
2008-08-06 11:30:00,78.652,78.652,78.626,78.631,67380000.0
2008-08-06 11:31:00,78.635,78.635,78.621,78.627,61900000.0
2008-08-06 11:32:00,78.621,78.64,78.621,78.63,75860000.0
2008-08-06 11:33:00,78.663,78.705,78.65,78.705,83670000.0
2008-08-06 11:34:00,78.685,78.7,78.665,78.674,39350000.0
2008-08-06 11:35:00,78.652,78.697,78.652,78.677,68570000.0
2008-08-06 11:36:00,78.693,78.7,78.673,78.682,89000000.0
2008-08-06 11:37:00,78.678,78.7,78.678,78.7,97160000.0
2008-08-06 11:38:00,78.688,78.689,78.686,78.688,79720000.0
2008-08-06 11:39:00,78.733,78.733,78.687,78.692,49870000.0
2008-08-06 11:40:00,78.678,78.703,78.675,78.682,83970000.0
2008-08-06 11:41:00,78.688,78.715,78.681,78.688,58990000.0
2008-08-06 11:42:00,78.752,78.752,78.698,78.711,54830000.0
2008-08-06 11:43:00,78.679,78.685,78.679,78.68,34900000.0
2008-08-06 11:44:00,78.689,78.71,78.685,78.704,35070000.0
2008-08-06 11:45:00,78.715,78.715,78.684,78.7,45980000.0
2008-08-06 11:46:00,78.688,78.73,78.672,78.707,82420000.0
2008-08-06 11:47:00,78.721,78.759,78.721,78.731,61850000.0
2008-08-06 11:48:00,78.755,78.77,78.729,78.767,119510000.0
2008-08-06 11:49:00,78.745,78.757,78.713,78.729,55890000.0
2008-08-06 11:50:00,78.718,78.731,78.714,78.726,111430000.0
2008-08-06 11:51:00,78.729,78.74,78.704,78.704,101340000.0
2008-08-06 11:52:00,78.708,78.724,78.706,78.724,90700000.0
2008-08-06 11:53:00,78.729,78.729,78.701,78.701,106420000.0
2008-08-06 11:54:00,78.734,78.734,78.705,78.716,11540000.0
2008-08-06 11:55:00,78.733,78.764,78.724,78.764,95950000.0
2008-08-06 11:56:00,78.742,78.769,78.74,78.749,87890000.0
2008-08-06 11:57:00,78.799,78.799,78.794,78.794,145480000.0
2008-08-06 11:58:00,78.759,78.797,78.759,78.793,41990000.0
2008-08-06 11:59:00,78.779,78.799,78.773,78.777,62230000.0
2008-08-06 12:00:00,78.82,78.82,78.774,78.804,36090000.0
2008-08-06 12:01:00,78.813,78.818,78.773,78.773,32540000.0
2008-08-06 12:02:00,78.762,78.782,78.744,78.744,36300000.0
2008-08-06 12:03:00,78.765,78.77,78.739,78.759,24920000.0
2008-08-06 12:04:00,78.754,78.763,78.745,78.749,17960000.0
2008-08-06 12:05:00,78.742,78.771,78.733,78.733,64680000.0
2008-08-06 12:06:00,78.762,78.762,78.697,78.697,35260000.0
2008-08-06 12:07:00,78.717,78.729,78.667,78.681,70770000.0
2008-08-06 12:08:00,78.691,78.691,78.639,78.66,32010000.0
2008-08-06 12:09:00,78.691,78.697,78.636,78.636,58750000.0
2008-08-06 12:10:00,78.637,78.657,78.623,78.629,32290000.0
2008-08-06 12:11:00,78.66,78.699,78.639,78.663,83830000.0
2008-08-06 12:12:00,78.748,78.748,78.679,78.699,79000000.0
2008-08-06 12:13:00,78.726,78.728,78.702,78.708,50590000.0
2008-08-06 12:14:00,78.7,78.719,78.7,78.706,40560000.0
2008-08-06 12:15:00,78.727,78.73,78.696,78.696,17740000.0
2008-08-06 12:16:00,78.696,78.699,78.696,78.698,41790000.0
2008-08-06 12:17:00,78.695,78.723,78.695,78.723,71890000.0
2008-08-06 12:18:00,78.717,78.72,78.695,78.714,66210000.0
2008-08-06 12:20:00,78.691,78.711,78.684,78.684,88150000.0
2008-08-06 12:21:00,78.705,78.705,78.676,78.69,83940000.0
2008-08-06 12:22:00,78.678,78.691,78.657,78.685,43110000.0
2008-08-06 12:23:00,78.682,78.701,78.675,78.686,43260000.0
2008-08-06 12:24:00,78.694,78.694,78.674,78.686,38960000.0
2008-08-06 12:25:00,78.679,78.701,78.669,78.701,83220000.0
2008-08-06 12:26:00,78.68,78.685,78.673,78.685,88370000.0
2008-08-06 12:27:00,78.715,78.715,78.681,78.683,70150000.0
2008-08-06 12:28:00,78.677,78.714,78.677,78.696,65230000.0
2008-08-06 12:29:00,78.718,78.727,78.718,78.727,53420000.0
2008-08-06 12:30:00,78.757,78.757,78.687,78.687,102400000.0
2008-08-06 12:31:00,78.682,78.682,78.668,78.673,63620000.0
2008-08-06 12:32:00,78.667,78.69,78.666,78.68,77750000.0
2008-08-06 12:33:00,78.693,78.699,78.671,78.68,71640000.0
2008-08-06 12:34:00,78.691,78.721,78.691,78.698,121310000.0
2008-08-06 12:35:00,78.692,78.716,78.692,78.716,108790000.0
2008-08-06 12:36:00,78.722,78.722,78.678,78.689,89620000.0
2008-08-06 12:37:00,78.679,78.705,78.673,78.676,104390000.0
2008-08-06 12:38:00,78.702,78.703,78.689,78.689,76210000.0
2008-08-06 12:39:00,78.712,78.712,78.686,78.69,75770000.0
2008-08-06 12:40:00,78.716,78.724,78.696,78.724,95050000.0
2008-08-06 12:41:00,78.716,78.716,78.691,78.7,67670000.0
2008-08-06 12:42:00,78.713,78.713,78.692,78.699,91030000.0
2008-08-06 12:43:00,78.732,78.736,78.731,78.736,72820000.0
2008-08-06 12:44:00,78.713,78.717,78.694,78.717,86080000.0
2008-08-06 12:45:00,78.715,78.716,78.693,78.716,65050000.0
2008-08-06 12:46:00,78.691,78.707,78.691,78.707,62060000.0
2008-08-06 12:47:00,78.698,78.7,78.697,78.699,91040000.0
2008-08-06 12:48:00,78.726,78.726,78.711,78.711,73620000.0
2008-08-06 12:49:00,78.707,78.775,78.707,78.775,104460000.0
2008-08-06 12:50:00,78.761,78.761,78.723,78.748,72780000.0
2008-08-06 12:51:00,78.744,78.744,78.713,78.733,123670000.0
2008-08-06 12:52:00,78.7,78.733,78.7,78.733,91630000.0
2008-08-06 12:53:00,78.719,78.72,78.716,78.717,82370000.0
2008-08-06 12:54:00,78.746,78.767,78.716,78.746,81630000.0
2008-08-06 12:55:00,78.743,78.769,78.742,78.742,95740000.0
2008-08-06 12:56:00,78.746,78.746,78.741,78.741,86750000.0
2008-08-06 12:57:00,78.768,78.769,78.767,78.768,26550000.0
2008-08-06 12:58:00,78.759,78.767,78.759,78.767,43470000.0
2008-08-06 12:59:00,78.753,78.772,78.746,78.749,66040000.0
2008-08-06 13:00:00,78.775,78.792,78.753,78.792,62630000.0
2008-08-06 13:01:00,78.764,78.793,78.764,78.793,109490000.0
2008-08-06 13:02:00,78.759,78.779,78.748,78.763,126320000.0
2008-08-06 13:03:00,78.768,78.768,78.718,78.723,50300000.0
2008-08-06 13:04:00,78.71,78.733,78.699,78.707,57490000.0
2008-08-06 13:05:00,78.717,78.735,78.716,78.718,73750000.0
2008-08-06 13:06:00,78.717,78.721,78.716,78.716,91090000.0
2008-08-06 13:08:00,78.71,78.733,78.71,78.72,75510000.0
2008-08-06 13:09:00,78.753,78.764,78.718,78.764,39700000.0
2008-08-06 13:10:00,78.727,78.727,78.721,78.725,78910000.0
2008-08-06 13:11:00,78.746,78.75,78.745,78.748,72230000.0
2008-08-06 13:12:00,78.75,78.75,78.711,78.711,50600000.0
2008-08-06 13:13:00,78.7,78.724,78.695,78.716,51050000.0
2008-08-06 13:14:00,78.709,78.715,78.694,78.715,63840000.0
2008-08-06 13:15:00,78.723,78.73,78.699,78.714,50680000.0
2008-08-06 13:16:00,78.745,78.748,78.745,78.748,41560000.0
2008-08-06 13:17:00,78.718,78.752,78.718,78.731,81460000.0
2008-08-06 13:18:00,78.762,78.762,78.723,78.723,92290000.0
2008-08-06 13:21:00,78.747,78.747,78.74,78.741,82070000.0
2008-08-06 13:22:00,78.702,78.703,78.648,78.655,39050000.0
2008-08-06 13:23:00,78.66,78.7,78.655,78.682,33140000.0
2008-08-06 13:24:00,78.693,78.694,78.676,78.694,43990000.0
2008-08-06 13:25:00,78.689,78.69,78.687,78.688,110460000.0
2008-08-06 13:27:00,78.693,78.693,78.665,78.665,40640000.0
2008-08-06 13:28:00,78.672,78.683,78.664,78.683,42460000.0
2008-08-06 13:29:00,78.663,78.671,78.659,78.659,13780000.0
2008-08-06 13:30:00,78.68,78.7,78.676,78.682,53100000.0
2008-08-06 13:31:00,78.669,78.684,78.663,78.663,50300000.0
2008-08-06 13:32:00,78.69,78.704,78.677,78.704,85350000.0
2008-08-06 13:33:00,78.696,78.709,78.675,78.69,155190000.0
2008-08-06 13:34:00,78.699,78.701,78.677,78.687,52550000.0
2008-08-06 13:35:00,78.676,78.681,78.654,78.654,111130000.0
2008-08-06 13:36:00,78.671,78.671,78.646,78.669,111930000.0
2008-08-06 13:38:00,78.636,78.671,78.636,78.64,78760000.0
2008-08-06 13:39:00,78.658,78.67,78.649,78.649,46930000.0
2008-08-06 13:40:00,78.659,78.704,78.656,78.704,32960000.0
2008-08-06 13:41:00,78.678,78.678,78.668,78.668,54500000.0
2008-08-06 13:42:00,78.707,78.707,78.699,78.707,30480000.0
2008-08-06 13:43:00,78.7,78.708,78.699,78.699,30060000.0
2008-08-06 13:45:00,78.722,78.722,78.668,78.692,63230000.0
2008-08-06 13:46:00,78.694,78.696,78.663,78.694,98330000.0
2008-08-06 13:47:00,78.703,78.706,78.685,78.706,76190000.0
2008-08-06 13:48:00,78.713,78.716,78.7,78.716,76220000.0
2008-08-06 13:49:00,78.689,78.698,78.689,78.698,75370000.0
2008-08-06 13:50:00,78.725,78.73,78.701,78.701,136660000.0
2008-08-06 13:51:00,78.7,78.707,78.697,78.698,137250000.0
2008-08-06 13:52:00,78.722,78.722,78.695,78.715,125470000.0
2008-08-06 13:53:00,78.676,78.697,78.666,78.666,116050000.0
2008-08-06 13:54:00,78.702,78.702,78.669,78.702,56770000.0
2008-08-06 13:55:00,78.663,78.698,78.657,78.681,85240000.0
2008-08-06 13:56:00,78.663,78.684,78.663,78.669,73470000.0
2008-08-06 13:57:00,78.685,78.691,78.67,78.67,66480000.0
2008-08-06 13:58:00,78.66,78.68,78.627,78.627,77100000.0
2008-08-06 13:59:00,78.625,78.625,78.609,78.617,66840000.0
2008-08-06 14:00:00,78.669,78.669,78.616,78.616,43100000.0
2008-08-06 14:01:00,78.621,78.634,78.621,78.629,56850000.0
2008-08-06 14:02:00,78.624,78.665,78.624,78.665,112950000.0
2008-08-06 14:03:00,78.671,78.711,78.658,78.711,92370000.0
2008-08-06 14:04:00,78.704,78.704,78.68,78.68,117250000.0
2008-08-06 14:05:00,78.682,78.683,78.665,78.683,77860000.0
2008-08-06 14:06:00,78.694,78.694,78.663,78.663,67580000.0
2008-08-06 14:07:00,78.673,78.691,78.673,78.691,70610000.0
2008-08-06 14:08:00,78.685,78.685,78.66,78.66,62990000.0
2008-08-06 14:09:00,78.687,78.703,78.671,78.671,49900000.0
2008-08-06 14:10:00,78.677,78.677,78.67,78.677,92060000.0
2008-08-06 14:11:00,78.671,78.694,78.667,78.694,65810000.0
2008-08-06 14:12:00,78.694,78.704,78.668,78.704,68390000.0
2008-08-06 14:13:00,78.678,78.691,78.673,78.687,70400000.0
2008-08-06 14:14:00,78.662,78.693,78.662,78.693,78260000.0
2008-08-06 14:15:00,78.689,78.698,78.689,78.698,73140000.0
2008-08-06 14:16:00,78.66,78.679,78.656,78.661,36880000.0
2008-08-06 14:17:00,78.65,78.677,78.621,78.621,68580000.0
2008-08-06 14:18:00,78.656,78.674,78.635,78.674,80430000.0
2008-08-06 14:19:00,78.668,78.672,78.644,78.658,99670000.0
2008-08-06 14:20:00,78.671,78.701,78.671,78.682,80970000.0
2008-08-06 14:21:00,78.704,78.704,78.668,78.704,45180000.0
2008-08-06 14:22:00,78.693,78.712,78.693,78.709,83940000.0
2008-08-06 14:23:00,78.712,78.712,78.687,78.69,55320000.0
2008-08-06 14:24:00,78.718,78.718,78.709,78.717,54960000.0
2008-08-06 14:25:00,78.698,78.703,78.692,78.703,32160000.0
2008-08-06 14:26:00,78.703,78.731,78.703,78.713,36140000.0
2008-08-06 14:27:00,78.734,78.734,78.713,78.713,52320000.0
2008-08-06 14:29:00,78.718,78.743,78.718,78.737,61490000.0
2008-08-06 14:30:00,78.738,78.741,78.715,78.72,113190000.0
2008-08-06 14:31:00,78.707,78.729,78.697,78.697,55300000.0
2008-08-06 14:32:00,78.697,78.724,78.69,78.716,102840000.0
2008-08-06 14:33:00,78.717,78.72,78.695,78.695,102300000.0
2008-08-06 14:34:00,78.679,78.713,78.678,78.703,86810000.0
2008-08-06 14:35:00,78.682,78.713,78.676,78.676,107160000.0
2008-08-06 14:36:00,78.693,78.697,78.664,78.669,18120000.0
2008-08-06 14:37:00,78.676,78.677,78.67,78.676,56770000.0
2008-08-06 14:38:00,78.69,78.714,78.684,78.714,79860000.0
2008-08-06 14:39:00,78.705,78.705,78.674,78.694,74980000.0
2008-08-06 14:40:00,78.683,78.713,78.683,78.713,69500000.0
2008-08-06 14:41:00,78.706,78.713,78.686,78.713,70780000.0
2008-08-06 14:42:00,78.733,78.757,78.71,78.722,52140000.0
2008-08-06 14:43:00,78.73,78.755,78.718,78.755,44790000.0
2008-08-06 14:44:00,78.75,78.763,78.723,78.723,56840000.0
2008-08-06 14:45:00,78.741,78.761,78.718,78.754,103240000.0
2008-08-06 14:46:00,78.748,78.753,78.735,78.752,86840000.0
2008-08-06 14:47:00,78.729,78.752,78.723,78.723,111530000.0
2008-08-06 14:48:00,78.743,78.743,78.71,78.71,69790000.0
2008-08-06 14:49:00,78.718,78.718,78.71,78.716,63570000.0
2008-08-06 14:50:00,78.711,78.748,78.711,78.728,74180000.0
2008-08-06 14:51:00,78.742,78.742,78.723,78.723,59100000.0
2008-08-06 14:52:00,78.726,78.726,78.72,78.725,45580000.0
2008-08-06 14:53:00,78.753,78.753,78.725,78.733,96230000.0
2008-08-06 14:54:00,78.753,78.759,78.726,78.73,65520000.0
2008-08-06 14:55:00,78.738,78.761,78.728,78.747,64740000.0
2008-08-06 14:57:00,78.748,78.759,78.727,78.754,69730000.0
2008-08-06 14:58:00,78.738,78.76,78.726,78.734,66680000.0
2008-08-06 15:00:00,78.748,78.76,78.736,78.76,75820000.0
2008-08-06 15:01:00,78.751,78.773,78.751,78.762,81410000.0
2008-08-06 15:02:00,78.789,78.792,78.764,78.792,96080000.0
2008-08-06 15:03:00,78.783,78.799,78.75,78.752,80880000.0
2008-08-06 15:04:00,78.766,78.766,78.737,78.74,43760000.0
2008-08-06 15:05:00,78.737,78.808,78.737,78.767,85480000.0
2008-08-06 15:06:00,78.8,78.8,78.749,78.769,60330000.0
2008-08-06 15:07:00,78.749,78.755,78.74,78.755,57780000.0
2008-08-06 15:08:00,78.764,78.764,78.752,78.759,30360000.0
2008-08-06 15:09:00,78.748,78.754,78.734,78.747,37830000.0
2008-08-06 15:10:00,78.734,78.763,78.734,78.763,47480000.0
2008-08-06 15:11:00,78.757,78.801,78.757,78.777,85770000.0
2008-08-06 15:12:00,78.807,78.822,78.796,78.822,58920000.0
2008-08-06 15:13:00,78.792,78.822,78.792,78.808,109110000.0
2008-08-06 15:14:00,78.78,78.81,78.78,78.796,57310000.0
2008-08-06 15:15:00,78.804,78.819,78.778,78.819,102830000.0
2008-08-06 15:16:00,78.786,78.809,78.772,78.788,95380000.0
2008-08-06 15:17:00,78.78,78.786,78.78,78.785,91020000.0
2008-08-06 15:18:00,78.809,78.819,78.775,78.789,110170000.0
2008-08-06 15:19:00,78.822,78.822,78.822,78.822,3380000.0
2008-08-06 15:20:00,78.818,78.861,78.803,78.861,73060000.0
2008-08-06 15:21:00,78.884,78.884,78.823,78.832,69590000.0
2008-08-06 15:22:00,78.824,78.87,78.824,78.87,77290000.0
2008-08-06 15:23:00,78.848,78.875,78.831,78.833,134410000.0
2008-08-06 15:24:00,78.858,78.859,78.825,78.851,127680000.0
2008-08-06 15:25:00,78.82,78.862,78.82,78.862,128000000.0
2008-08-06 15:26:00,78.834,78.85,78.812,78.812,108140000.0
2008-08-06 15:27:00,78.842,78.842,78.798,78.826,58330000.0
2008-08-06 15:28:00,78.836,78.836,78.797,78.803,84630000.0
2008-08-06 15:29:00,78.811,78.831,78.806,78.828,76340000.0
2008-08-06 15:30:00,78.834,78.834,78.793,78.793,66560000.0
2008-08-06 15:31:00,78.806,78.839,78.796,78.839,74670000.0
2008-08-06 15:32:00,78.836,78.843,78.821,78.821,60700000.0
2008-08-06 15:33:00,78.853,78.858,78.826,78.832,44820000.0
2008-08-06 15:34:00,78.824,78.861,78.824,78.861,59080000.0
2008-08-06 15:35:00,78.822,78.876,78.822,78.852,107670000.0
2008-08-06 15:36:00,78.883,78.944,78.847,78.909,97050000.0
2008-08-06 15:37:00,78.931,78.931,78.869,78.923,109620000.0
2008-08-06 15:38:00,78.892,78.941,78.892,78.91,71330000.0
2008-08-06 15:39:00,78.941,78.941,78.89,78.891,69910000.0
2008-08-06 15:40:00,78.882,78.926,78.879,78.898,74120000.0
2008-08-06 15:41:00,78.893,78.955,78.893,78.936,57560000.0
2008-08-06 15:42:00,78.973,78.975,78.944,78.972,44080000.0
2008-08-06 15:43:00,78.943,78.98,78.943,78.968,92340000.0
2008-08-06 15:44:00,78.953,78.991,78.944,78.983,66730000.0
2008-08-06 15:45:00,78.987,79.005,78.965,78.973,70750000.0
2008-08-06 15:46:00,78.997,79.012,78.971,78.983,64480000.0
2008-08-06 15:47:00,78.984,78.996,78.941,78.941,72410000.0
2008-08-06 15:48:00,78.978,78.987,78.947,78.983,74180000.0
2008-08-06 15:49:00,78.942,78.976,78.926,78.926,32460000.0
2008-08-06 15:50:00,78.93,78.95,78.917,78.92,71100000.0
2008-08-06 15:51:00,78.944,78.947,78.918,78.931,84260000.0
2008-08-06 15:52:00,78.972,78.984,78.95,78.968,91730000.0
2008-08-06 15:53:00,78.974,78.99,78.937,78.985,80030000.0
2008-08-06 15:54:00,78.984,78.986,78.941,78.969,47540000.0
2008-08-06 15:55:00,78.98,79.019,78.98,79.002,88430000.0
2008-08-06 15:56:00,78.99,79.019,78.972,78.972,61600000.0
2008-08-06 15:57:00,79.001,79.009,78.965,78.965,61620000.0
2008-08-06 15:58:00,78.966,78.993,78.949,78.993,35730000.0
2008-08-06 15:59:00,78.952,78.999,78.934,78.934,39640000.0
2008-08-06 16:00:00,78.967,78.991,78.935,78.991,46710000.0
2008-08-06 16:01:00,78.972,79.022,78.972,78.994,88560000.0
2008-08-06 16:02:00,79.003,79.005,78.964,78.964,61570000.0
2008-08-06 16:03:00,78.99,78.99,78.941,78.943,113350000.0
2008-08-06 16:04:00,78.931,78.959,78.927,78.933,57480000.0
2008-08-06 16:05:00,78.953,78.953,78.927,78.932,99840000.0
2008-08-06 16:06:00,78.958,78.965,78.928,78.94,97130000.0
2008-08-06 16:07:00,78.929,78.952,78.922,78.922,87890000.0
2008-08-06 16:08:00,78.927,78.927,78.918,78.918,117230000.0
2008-08-06 16:09:00,78.95,78.951,78.92,78.92,6770000.0
2008-08-06 16:10:00,78.945,78.959,78.926,78.954,56860000.0
2008-08-06 16:11:00,78.909,78.947,78.9,78.9,68280000.0
2008-08-06 16:12:00,78.934,78.948,78.9,78.9,84520000.0
2008-08-06 16:13:00,78.908,78.936,78.898,78.898,42010000.0
2008-08-06 16:14:00,78.903,78.931,78.903,78.903,66160000.0
2008-08-06 16:15:00,78.942,78.942,78.879,78.924,44100000.0
2008-08-06 16:16:00,78.875,78.917,78.875,78.875,73120000.0
2008-08-06 16:17:00,78.9,78.918,78.88,78.883,66610000.0
2008-08-06 16:18:00,78.915,78.92,78.88,78.913,45780000.0
2008-08-06 16:19:00,78.922,78.922,78.893,78.893,46400000.0
2008-08-06 16:20:00,78.898,78.898,78.892,78.898,69090000.0
2008-08-06 16:21:00,78.932,78.932,78.893,78.899,43510000.0
2008-08-06 16:22:00,78.887,78.891,78.882,78.888,43230000.0
2008-08-06 16:23:00,78.878,78.886,78.877,78.886,79910000.0
2008-08-06 16:24:00,78.911,78.911,78.876,78.882,92760000.0
2008-08-06 16:25:00,78.899,78.917,78.899,78.917,142450000.0
2008-08-06 16:26:00,78.886,78.886,78.878,78.878,76800000.0
2008-08-06 16:27:00,78.904,78.913,78.877,78.913,86270000.0
2008-08-06 16:28:00,78.902,78.921,78.89,78.89,36850000.0
2008-08-06 16:29:00,78.924,78.924,78.891,78.891,39180000.0
2008-08-06 16:30:00,78.922,78.922,78.888,78.9,48590000.0
2008-08-06 16:31:00,78.889,78.91,78.874,78.874,111630000.0
2008-08-06 16:32:00,78.881,78.902,78.873,78.873,96160000.0
2008-08-06 16:33:00,78.898,78.919,78.883,78.919,34240000.0
2008-08-06 16:34:00,78.895,78.925,78.895,78.907,46690000.0
2008-08-06 16:35:00,78.915,78.915,78.889,78.911,12250000.0
2008-08-06 16:36:00,78.925,78.989,78.924,78.925,55030000.0
2008-08-06 16:37:00,78.946,78.954,78.928,78.954,50900000.0
2008-08-06 16:38:00,78.932,78.932,78.906,78.918,82240000.0
2008-08-06 16:39:00,78.933,78.933,78.886,78.924,153740000.0
2008-08-06 16:40:00,78.913,78.913,78.873,78.873,55920000.0
2008-08-06 16:41:00,78.897,78.902,78.874,78.874,100730000.0
2008-08-06 16:42:00,78.896,78.896,78.871,78.871,106890000.0
2008-08-06 16:43:00,78.884,78.919,78.878,78.899,79980000.0
2008-08-06 16:44:00,78.891,78.907,78.887,78.896,80820000.0
2008-08-06 16:45:00,78.921,78.921,78.893,78.904,45510000.0
2008-08-06 16:46:00,78.918,78.934,78.909,78.934,33510000.0
2008-08-06 16:47:00,78.926,78.955,78.915,78.955,44790000.0
2008-08-06 16:48:00,78.95,78.96,78.937,78.941,31990000.0
2008-08-06 16:49:00,78.934,78.966,78.934,78.966,30460000.0
2008-08-06 16:50:00,78.94,78.964,78.94,78.964,41860000.0
2008-08-06 16:51:00,78.968,78.968,78.932,78.946,59620000.0
2008-08-06 16:52:00,78.948,78.961,78.94,78.956,96640000.0
2008-08-06 16:53:00,78.943,78.967,78.936,78.967,71190000.0
2008-08-06 16:54:00,78.962,78.962,78.933,78.94,69310000.0
2008-08-06 16:55:00,78.933,78.963,78.933,78.963,69550000.0
2008-08-06 16:56:00,78.945,78.963,78.945,78.963,127900000.0
2008-08-06 16:57:00,78.964,78.964,78.941,78.941,138440000.0
2008-08-06 16:58:00,78.927,78.94,78.924,78.928,126350000.0
2008-08-06 16:59:00,78.941,78.948,78.897,78.924,108980000.0
2008-08-06 17:00:00,78.915,78.928,78.899,78.91,58940000.0
2008-08-06 17:01:00,78.919,78.933,78.914,78.927,87490000.0
2008-08-06 17:02:00,78.901,78.907,78.901,78.907,79530000.0
2008-08-06 17:03:00,78.952,78.952,78.903,78.903,62860000.0
2008-08-06 17:04:00,78.913,78.932,78.905,78.932,75480000.0
2008-08-06 17:05:00,78.923,78.93,78.904,78.916,63630000.0
2008-08-06 17:06:00,78.945,78.953,78.934,78.941,52070000.0
2008-08-06 17:07:00,78.932,78.978,78.932,78.974,54300000.0
2008-08-06 17:08:00,78.964,78.964,78.935,78.935,116830000.0
2008-08-06 17:09:00,78.955,78.955,78.923,78.938,90770000.0
2008-08-06 17:11:00,78.932,78.953,78.929,78.932,73130000.0
2008-08-06 17:12:00,78.947,78.963,78.935,78.963,65690000.0
2008-08-06 17:13:00,78.98,78.98,78.95,78.95,73760000.0
2008-08-06 17:14:00,78.957,78.967,78.943,78.957,60850000.0
2008-08-06 17:15:00,78.964,78.989,78.945,78.968,45170000.0
2008-08-06 17:16:00,78.961,78.987,78.955,78.955,96520000.0
2008-08-06 17:17:00,78.959,78.965,78.952,78.965,65270000.0
2008-08-06 17:18:00,78.979,78.992,78.965,78.968,69780000.0
2008-08-06 17:19:00,78.958,78.968,78.958,78.968,68120000.0
2008-08-06 17:20:00,78.959,78.96,78.957,78.958,75980000.0
2008-08-06 17:21:00,78.992,78.992,78.967,78.967,77430000.0
2008-08-06 17:22:00,78.967,78.967,78.959,78.967,39710000.0
2008-08-06 17:23:00,78.985,79.009,78.97,78.981,68280000.0
2008-08-06 17:24:00,79.002,79.002,78.956,78.979,80060000.0
2008-08-06 17:25:00,78.99,79.009,78.96,78.978,103570000.0
2008-08-06 17:26:00,78.972,78.993,78.972,78.979,84780000.0
2008-08-06 17:27:00,79.016,79.023,78.987,78.994,49710000.0
2008-08-06 17:28:00,79.022,79.027,78.994,79.027,87170000.0
2008-08-06 17:29:00,79.024,79.06,79.024,79.03,56140000.0
2008-08-06 17:30:00,79.055,79.058,79.025,79.045,60330000.0
2008-08-06 17:31:00,79.052,79.052,79.006,79.012,38770000.0
2008-08-06 17:32:00,79.055,79.059,79.029,79.033,35940000.0
2008-08-06 17:33:00,79.057,79.064,79.027,79.027,54500000.0
2008-08-06 17:34:00,79.035,79.066,79.018,79.021,84810000.0
2008-08-06 17:35:00,79.012,79.049,79.012,79.049,63130000.0
2008-08-06 17:36:00,79.062,79.062,79.005,79.005,119300000.0
2008-08-06 17:37:00,79.028,79.043,79.007,79.043,60730000.0
2008-08-06 17:38:00,79.053,79.053,79.014,79.014,100850000.0
2008-08-06 17:39:00,79.047,79.074,79.016,79.044,104490000.0
2008-08-06 17:40:00,79.053,79.061,79.045,79.056,93000000.0
2008-08-06 17:41:00,79.074,79.074,79.046,79.049,104710000.0
2008-08-06 17:42:00,79.067,79.077,79.055,79.056,15440000.0
2008-08-06 17:43:00,79.075,79.08,79.048,79.048,34230000.0
2008-08-06 17:44:00,79.051,79.078,79.037,79.039,43390000.0
2008-08-06 17:45:00,79.032,79.064,79.029,79.029,27080000.0
2008-08-06 17:46:00,79.015,79.03,79.014,79.02,14160000.0
2008-08-06 17:47:00,79.014,79.047,79.014,79.025,63710000.0
2008-08-06 17:48:00,79.051,79.052,79.023,79.052,38460000.0
2008-08-06 17:49:00,79.046,79.052,79.025,79.046,66530000.0
2008-08-06 17:50:00,79.011,79.021,79.011,79.019,31410000.0
2008-08-06 17:51:00,79.044,79.048,79.014,79.018,66800000.0
2008-08-06 17:52:00,79.025,79.051,79.015,79.028,35260000.0
2008-08-06 17:53:00,79.021,79.027,79.02,79.027,84690000.0
2008-08-06 17:54:00,79.052,79.08,79.026,79.045,78410000.0
2008-08-06 17:55:00,79.058,79.058,79.055,79.057,51260000.0
2008-08-06 17:56:00,79.093,79.106,79.076,79.086,36350000.0
2008-08-06 17:57:00,79.108,79.108,79.072,79.086,21240000.0
2008-08-06 17:58:00,79.077,79.086,79.077,79.086,41430000.0
2008-08-06 17:59:00,79.078,79.08,79.076,79.077,74210000.0
2008-08-06 18:00:00,79.121,79.121,79.078,79.105,62280000.0
2008-08-06 18:01:00,79.08,79.107,79.066,79.066,35750000.0
2008-08-06 18:02:00,79.076,79.127,79.07,79.08,92160000.0
2008-08-06 18:03:00,79.119,79.119,79.083,79.083,91430000.0
2008-08-06 18:04:00,79.071,79.114,79.071,79.114,41560000.0
2008-08-06 18:05:00,79.084,79.084,79.074,79.078,42270000.0
2008-08-06 18:06:00,79.105,79.109,79.081,79.083,33190000.0
2008-08-06 18:07:00,79.074,79.103,79.072,79.072,83460000.0
2008-08-06 18:08:00,79.061,79.068,79.06,79.06,98080000.0
2008-08-06 18:09:00,79.102,79.102,79.064,79.064,62320000.0
2008-08-06 18:10:00,79.069,79.083,79.06,79.06,71340000.0
2008-08-06 18:11:00,79.048,79.055,79.048,79.054,51330000.0
2008-08-06 18:12:00,79.086,79.088,79.085,79.087,95190000.0
2008-08-06 18:13:00,79.072,79.091,79.072,79.077,72530000.0
2008-08-06 18:14:00,79.1,79.107,79.067,79.097,71900000.0
2008-08-06 18:15:00,79.091,79.091,79.063,79.088,72570000.0
2008-08-06 18:18:00,79.097,79.101,79.096,79.098,102760000.0
2008-08-06 18:20:00,79.073,79.099,79.069,79.069,75250000.0
2008-08-06 18:21:00,79.094,79.112,79.076,79.112,81270000.0
2008-08-06 18:22:00,79.085,79.087,79.08,79.08,95530000.0
2008-08-06 18:24:00,79.115,79.115,79.088,79.091,88310000.0
2008-08-06 18:25:00,79.101,79.131,79.1,79.1,73150000.0
2008-08-06 18:26:00,79.114,79.146,79.109,79.144,83860000.0
2008-08-06 18:27:00,79.115,79.156,79.115,79.121,73750000.0
2008-08-06 18:28:00,79.144,79.151,79.114,79.123,62370000.0
2008-08-06 18:29:00,79.11,79.116,79.11,79.112,89350000.0
2008-08-06 18:30:00,79.133,79.133,79.104,79.133,71890000.0
2008-08-06 18:31:00,79.114,79.14,79.112,79.112,103620000.0
2008-08-06 18:32:00,79.125,79.161,79.118,79.137,76000000.0
2008-08-06 18:33:00,79.171,79.171,79.135,79.14,128810000.0
2008-08-06 18:34:00,79.147,79.177,79.147,79.177,89310000.0
2008-08-06 18:35:00,79.16,79.197,79.16,79.18,85200000.0
2008-08-06 18:36:00,79.203,79.257,79.18,79.257,87430000.0
2008-08-06 18:37:00,79.243,79.297,79.243,79.276,98860000.0
2008-08-06 18:38:00,79.285,79.291,79.263,79.278,73550000.0
2008-08-06 18:39:00,79.276,79.287,79.265,79.277,24840000.0
2008-08-06 18:40:00,79.271,79.289,79.267,79.283,53720000.0
2008-08-06 18:41:00,79.275,79.275,79.244,79.257,60250000.0
2008-08-06 18:42:00,79.286,79.294,79.267,79.294,58970000.0
2008-08-06 18:43:00,79.258,79.27,79.242,79.252,107400000.0
2008-08-06 18:44:00,79.273,79.273,79.246,79.264,115440000.0
2008-08-06 18:45:00,79.28,79.28,79.263,79.269,47130000.0
2008-08-06 18:46:00,79.252,79.273,79.252,79.273,60520000.0
2008-08-06 18:47:00,79.257,79.257,79.235,79.247,74750000.0
2008-08-06 18:48:00,79.262,79.262,79.201,79.237,90850000.0
2008-08-06 18:49:00,79.224,79.224,79.182,79.207,45160000.0
2008-08-06 18:50:00,79.187,79.21,79.159,79.167,75250000.0
2008-08-06 18:51:00,79.176,79.18,79.156,79.168,38450000.0
2008-08-06 18:52:00,79.193,79.193,79.172,79.172,78820000.0
2008-08-06 18:53:00,79.182,79.182,79.163,79.163,72660000.0
2008-08-06 18:54:00,79.2,79.2,79.151,79.151,52930000.0
2008-08-06 18:55:00,79.14,79.176,79.14,79.176,49790000.0
2008-08-06 18:56:00,79.162,79.162,79.134,79.147,62560000.0
2008-08-06 18:57:00,79.149,79.149,79.116,79.116,44760000.0
2008-08-06 18:58:00,79.105,79.113,79.099,79.1,40800000.0
2008-08-06 18:59:00,79.109,79.128,79.103,79.103,95730000.0
2008-08-06 19:00:00,79.135,79.135,79.079,79.095,94980000.0
2008-08-06 19:01:00,79.102,79.121,79.088,79.106,146080000.0
2008-08-06 19:02:00,79.091,79.116,79.083,79.083,71470000.0
2008-08-06 19:03:00,79.105,79.11,79.087,79.088,78360000.0
2008-08-06 19:04:00,79.111,79.111,79.053,79.053,36790000.0
2008-08-06 19:05:00,79.066,79.108,79.066,79.079,37470000.0
2008-08-06 19:06:00,79.11,79.11,79.057,79.057,42490000.0
2008-08-06 19:07:00,79.071,79.082,79.055,79.076,117640000.0
2008-08-06 19:08:00,79.062,79.076,79.054,79.069,96580000.0
2008-08-06 19:09:00,79.092,79.108,79.069,79.082,35860000.0
2008-08-06 19:10:00,79.086,79.112,79.077,79.081,43740000.0
2008-08-06 19:11:00,79.092,79.097,79.088,79.094,9980000.0
2008-08-06 19:12:00,79.097,79.1,79.073,79.078,58870000.0
2008-08-06 19:13:00,79.105,79.105,79.083,79.083,51280000.0
2008-08-06 19:14:00,79.091,79.114,79.091,79.114,86600000.0
2008-08-06 19:15:00,79.105,79.111,79.075,79.104,162760000.0
2008-08-06 19:16:00,79.115,79.115,79.084,79.09,57610000.0
2008-08-06 19:17:00,79.094,79.094,79.074,79.094,109940000.0
2008-08-06 19:18:00,79.098,79.107,79.083,79.107,118560000.0
2008-08-06 19:19:00,79.115,79.115,79.09,79.09,78190000.0
2008-08-06 19:20:00,79.104,79.143,79.104,79.143,72850000.0
2008-08-06 19:21:00,79.141,79.141,79.114,79.134,42820000.0
2008-08-06 19:22:00,79.12,79.141,79.114,79.119,33770000.0
2008-08-06 19:23:00,79.131,79.154,79.131,79.145,52180000.0
2008-08-06 19:24:00,79.171,79.173,79.146,79.173,29530000.0
2008-08-06 19:25:00,79.162,79.18,79.156,79.167,32170000.0
2008-08-06 19:26:00,79.162,79.18,79.152,79.16,36690000.0
2008-08-06 19:27:00,79.168,79.198,79.167,79.194,62330000.0
2008-08-06 19:28:00,79.162,79.199,79.162,79.193,99800000.0
2008-08-06 19:29:00,79.171,79.183,79.161,79.174,73500000.0
2008-08-06 19:30:00,79.202,79.202,79.164,79.164,78290000.0
2008-08-06 19:31:00,79.182,79.187,79.179,79.179,78160000.0
2008-08-06 19:32:00,79.189,79.189,79.184,79.186,129140000.0
2008-08-06 19:33:00,79.187,79.19,79.184,79.186,139030000.0
2008-08-06 19:35:00,79.179,79.187,79.177,79.187,115480000.0
2008-08-06 19:36:00,79.183,79.183,79.155,79.162,63200000.0
2008-08-06 19:37:00,79.15,79.172,79.145,79.165,86060000.0
2008-08-06 19:38:00,79.131,79.149,79.117,79.144,76210000.0
2008-08-06 19:39:00,79.144,79.144,79.115,79.115,65960000.0
2008-08-06 19:40:00,79.122,79.143,79.118,79.143,74550000.0
2008-08-06 19:41:00,79.119,79.135,79.116,79.135,58770000.0
2008-08-06 19:42:00,79.138,79.139,79.137,79.137,47920000.0
2008-08-06 19:43:00,79.148,79.153,79.125,79.137,64410000.0
2008-08-06 19:44:00,79.127,79.141,79.106,79.106,116020000.0
2008-08-06 19:45:00,79.123,79.123,79.094,79.099,92030000.0
2008-08-06 19:46:00,79.106,79.121,79.095,79.115,111270000.0
2008-08-06 19:47:00,79.108,79.134,79.104,79.104,83230000.0
2008-08-06 19:48:00,79.127,79.143,79.117,79.119,70980000.0
2008-08-06 19:49:00,79.132,79.132,79.105,79.11,74260000.0
2008-08-06 19:50:00,79.099,79.123,79.099,79.118,59700000.0
2008-08-06 19:51:00,79.122,79.122,79.097,79.098,48680000.0
2008-08-06 19:52:00,79.089,79.108,79.084,79.097,99140000.0
2008-08-06 19:53:00,79.121,79.121,79.093,79.098,63620000.0
2008-08-06 19:54:00,79.124,79.124,79.092,79.092,76740000.0
2008-08-06 19:55:00,79.098,79.12,79.097,79.101,67650000.0
2008-08-06 19:56:00,79.126,79.131,79.112,79.126,72710000.0
2008-08-06 19:57:00,79.134,79.141,79.11,79.141,74090000.0
2008-08-06 19:58:00,79.121,79.153,79.121,79.124,35570000.0
2008-08-06 19:59:00,79.132,79.171,79.132,79.147,71830000.0
2008-08-06 20:00:00,79.169,79.171,79.146,79.146,85190000.0
2008-08-06 20:01:00,79.166,79.176,79.152,79.176,95860000.0
2008-08-06 20:02:00,79.142,79.161,79.137,79.14,77610000.0
2008-08-06 20:03:00,79.168,79.176,79.155,79.176,47680000.0
2008-08-06 20:04:00,79.173,79.181,79.156,79.156,87190000.0
2008-08-06 20:05:00,79.159,79.18,79.159,79.176,62600000.0
2008-08-06 20:06:00,79.175,79.175,79.145,79.151,51320000.0
2008-08-06 20:07:00,79.138,79.146,79.138,79.146,33360000.0
2008-08-06 20:08:00,79.142,79.173,79.142,79.173,38810000.0
2008-08-06 20:09:00,79.167,79.172,79.146,79.148,47990000.0
2008-08-06 20:10:00,79.174,79.174,79.145,79.158,84850000.0
2008-08-06 20:11:00,79.165,79.178,79.158,79.168,62210000.0
2008-08-06 20:12:00,79.184,79.184,79.148,79.154,117540000.0
2008-08-06 20:13:00,79.143,79.169,79.143,79.167,55770000.0
2008-08-06 20:15:00,79.191,79.191,79.15,79.162,112390000.0
2008-08-06 20:16:00,79.174,79.192,79.163,79.178,91280000.0
2008-08-06 20:17:00,79.149,79.157,79.149,79.156,114870000.0
2008-08-06 20:18:00,79.173,79.173,79.15,79.155,12630000.0
2008-08-06 20:20:00,79.142,79.157,79.134,79.134,90770000.0
2008-08-06 20:21:00,79.145,79.151,79.125,79.14,67860000.0
2008-08-06 20:22:00,79.114,79.141,79.114,79.141,114850000.0
2008-08-06 20:24:00,79.14,79.144,79.128,79.14,110170000.0
2008-08-06 20:25:00,79.131,79.148,79.123,79.132,112120000.0
2008-08-06 20:26:00,79.123,79.132,79.123,79.132,92030000.0
2008-08-06 20:27:00,79.149,79.149,79.137,79.137,27030000.0
2008-08-06 20:28:00,79.123,79.132,79.123,79.128,29530000.0
2008-08-06 20:29:00,79.146,79.155,79.127,79.142,92220000.0
2008-08-06 20:30:00,79.151,79.151,79.132,79.132,116710000.0
2008-08-06 20:31:00,79.144,79.152,79.134,79.137,74820000.0
2008-08-06 20:32:00,79.13,79.15,79.13,79.136,100190000.0
2008-08-06 20:33:00,79.169,79.169,79.137,79.158,120490000.0
2008-08-06 20:34:00,79.173,79.173,79.152,79.173,81610000.0
2008-08-06 20:35:00,79.152,79.175,79.152,79.155,93920000.0
2008-08-06 20:36:00,79.174,79.177,79.159,79.172,87510000.0
2008-08-06 20:37:00,79.161,79.161,79.15,79.15,69920000.0
2008-08-06 20:38:00,79.144,79.173,79.144,79.173,83340000.0
2008-08-06 20:39:00,79.176,79.178,79.151,79.151,116260000.0
2008-08-06 20:40:00,79.139,79.152,79.139,79.152,47300000.0
2008-08-06 20:41:00,79.15,79.163,79.145,79.149,111100000.0
2008-08-06 20:42:00,79.174,79.174,79.146,79.161,7550000.0
2008-08-06 20:43:00,79.175,79.193,79.165,79.193,108690000.0
2008-08-06 20:44:00,79.18,79.2,79.177,79.2,106750000.0
2008-08-06 20:45:00,79.189,79.2,79.189,79.199,5820000.0
2008-08-06 20:46:00,79.194,79.199,79.181,79.199,9810000.0
2008-08-06 20:47:00,79.178,79.184,79.178,79.183,67390000.0
2008-08-06 20:48:00,79.195,79.199,79.194,79.195,87500000.0
2008-08-06 20:49:00,79.178,79.191,79.178,79.18,65690000.0
2008-08-06 20:50:00,79.189,79.201,79.177,79.179,94630000.0
2008-08-06 20:51:00,79.191,79.204,79.183,79.183,52390000.0
2008-08-06 20:52:00,79.173,79.201,79.173,79.19,48150000.0
2008-08-06 20:54:00,79.186,79.201,79.176,79.189,86580000.0
2008-08-06 20:55:00,79.176,79.19,79.164,79.164,75480000.0
2008-08-06 20:56:00,79.151,79.173,79.151,79.166,56740000.0
2008-08-06 20:57:00,79.185,79.189,79.184,79.186,50460000.0
2008-08-06 20:58:00,79.157,79.159,79.156,79.158,67300000.0
2008-08-06 20:59:00,79.168,79.181,79.153,79.153,116010000.0
2008-08-06 21:00:00,79.199,79.199,79.147,79.147,116840000.0
2008-08-06 21:01:00,79.13,79.145,79.13,79.145,104720000.0
2008-08-06 21:02:00,79.153,79.153,79.134,79.137,99400000.0
2008-08-06 21:03:00,79.171,79.171,79.133,79.133,90340000.0
2008-08-06 21:04:00,79.138,79.141,79.136,79.137,54290000.0
2008-08-06 21:06:00,79.191,79.191,79.152,79.164,67280000.0
2008-08-06 21:07:00,79.149,79.158,79.149,79.15,63250000.0
2008-08-06 21:08:00,79.16,79.18,79.16,79.169,44800000.0
2008-08-06 21:09:00,79.212,79.212,79.174,79.174,81860000.0
2008-08-06 21:12:00,79.211,79.211,79.174,79.184,101060000.0
2008-08-06 21:13:00,79.179,79.196,79.179,79.196,103150000.0
2008-08-06 21:14:00,79.211,79.216,79.207,79.216,101280000.0
2008-08-06 21:15:00,79.269,79.269,79.211,79.211,96250000.0
2008-08-06 21:16:00,79.193,79.2,79.19,79.192,141620000.0
2008-08-06 21:17:00,79.179,79.184,79.173,79.173,88910000.0
2008-08-06 21:18:00,79.209,79.21,79.205,79.21,70520000.0
2008-08-06 21:19:00,79.18,79.199,79.171,79.199,60780000.0
2008-08-06 21:20:00,79.199,79.236,79.199,79.236,127580000.0
2008-08-06 21:21:00,79.272,79.272,79.241,79.249,11540000.0
2008-08-06 21:22:00,79.256,79.256,79.237,79.251,15020000.0
2008-08-06 21:23:00,79.258,79.26,79.242,79.242,93360000.0
2008-08-06 21:24:00,79.278,79.278,79.215,79.215,78800000.0
2008-08-06 21:25:00,79.229,79.236,79.219,79.219,98170000.0
2008-08-06 21:26:00,79.223,79.223,79.204,79.205,98870000.0
2008-08-06 21:27:00,79.266,79.271,79.264,79.267,112280000.0
2008-08-06 21:28:00,79.198,79.215,79.198,79.21,141420000.0
2008-08-06 21:29:00,79.219,79.225,79.212,79.212,104440000.0
2008-08-06 21:30:00,79.244,79.244,79.232,79.232,3760000.0
2008-08-06 21:31:00,79.199,79.214,79.193,79.198,113890000.0
2008-08-06 21:32:00,79.191,79.192,79.189,79.191,111330000.0
2008-08-06 21:33:00,79.231,79.236,79.231,79.236,4880000.0
2008-08-06 21:34:00,79.185,79.188,79.185,79.187,57680000.0
2008-08-06 21:35:00,79.171,79.171,79.15,79.15,95190000.0
2008-08-06 21:36:00,79.174,79.174,79.132,79.132,14500000.0
2008-08-06 21:37:00,79.144,79.144,79.133,79.133,6580000.0
2008-08-06 21:38:00,79.123,79.129,79.121,79.125,89330000.0
2008-08-06 21:39:00,79.16,79.16,79.122,79.128,77490000.0
2008-08-06 21:40:00,79.14,79.148,79.139,79.14,106110000.0
2008-08-06 21:41:00,79.149,79.157,79.148,79.157,112580000.0
2008-08-06 21:42:00,79.191,79.191,79.166,79.178,72350000.0
2008-08-06 21:43:00,79.167,79.177,79.167,79.172,93720000.0
2008-08-06 21:44:00,79.181,79.185,79.178,79.184,81430000.0
2008-08-06 21:45:00,79.243,79.252,79.239,79.239,116520000.0
2008-08-06 21:46:00,79.177,79.183,79.168,79.169,115680000.0
2008-08-06 21:47:00,79.175,79.18,79.17,79.178,106850000.0
2008-08-06 21:48:00,79.239,79.24,79.237,79.24,66150000.0
2008-08-06 21:49:00,79.171,79.177,79.17,79.17,39860000.0
2008-08-06 21:51:00,79.198,79.198,79.17,79.174,75260000.0
2008-08-06 21:53:00,79.188,79.19,79.185,79.188,92420000.0
2008-08-06 21:54:00,79.232,79.232,79.201,79.201,107990000.0
2008-08-06 21:55:00,79.188,79.204,79.188,79.204,67280000.0
2008-08-06 21:56:00,79.218,79.223,79.213,79.218,89750000.0
2008-08-06 21:57:00,79.262,79.262,79.234,79.234,4700000.0
2008-08-06 21:58:00,79.231,79.243,79.224,79.243,101570000.0
2008-08-06 21:59:00,79.254,79.271,79.254,79.271,119540000.0
2008-08-06 22:00:00,79.321,79.321,79.284,79.285,15410000.0
2008-08-06 22:01:00,79.295,79.295,79.292,79.292,4360000.0
2008-08-06 22:02:00,79.298,79.298,79.289,79.289,45900000.0
2008-08-06 22:03:00,79.329,79.329,79.324,79.329,110020000.0
2008-08-06 22:04:00,79.299,79.306,79.299,79.306,97990000.0
2008-08-06 22:05:00,79.321,79.334,79.319,79.334,118290000.0
2008-08-06 22:06:00,79.382,79.382,79.346,79.351,122730000.0
2008-08-06 22:07:00,79.337,79.337,79.32,79.327,144640000.0
2008-08-06 22:08:00,79.319,79.326,79.318,79.318,92390000.0
2008-08-06 22:09:00,79.359,79.36,79.356,79.358,103480000.0
2008-08-06 22:12:00,79.376,79.376,79.332,79.339,86880000.0
2008-08-06 22:13:00,79.346,79.346,79.341,79.341,5670000.0
2008-08-06 22:15:00,79.383,79.383,79.336,79.343,113760000.0
2008-08-06 22:17:00,79.324,79.327,79.317,79.318,81720000.0
2008-08-06 22:18:00,79.354,79.354,79.32,79.322,120990000.0
2008-08-06 22:19:00,79.309,79.31,79.307,79.307,79270000.0
2008-08-06 22:21:00,79.353,79.353,79.307,79.312,114090000.0
2008-08-06 22:22:00,79.316,79.316,79.309,79.309,102360000.0
2008-08-06 22:23:00,79.317,79.32,79.317,79.318,95740000.0
2008-08-06 22:24:00,79.351,79.351,79.303,79.303,77920000.0
2008-08-06 22:25:00,79.309,79.309,79.307,79.307,4500000.0
2008-08-06 22:26:00,79.299,79.308,79.299,79.304,98870000.0
2008-08-06 22:27:00,79.329,79.329,79.3,79.3,69950000.0
2008-08-06 22:28:00,79.306,79.309,79.306,79.309,3940000.0
2008-08-06 22:29:00,79.293,79.304,79.293,79.295,100840000.0
2008-08-06 22:30:00,79.341,79.341,79.3,79.31,120800000.0
2008-08-06 22:31:00,79.297,79.297,79.29,79.297,60180000.0
2008-08-06 22:32:00,79.288,79.295,79.283,79.287,55440000.0
2008-08-06 22:33:00,79.323,79.323,79.296,79.302,93920000.0
2008-08-06 22:34:00,79.288,79.288,79.277,79.278,141670000.0
2008-08-06 22:35:00,79.286,79.287,79.28,79.28,109390000.0
2008-08-06 22:36:00,79.317,79.318,79.317,79.318,4320000.0
2008-08-06 22:38:00,79.262,79.267,79.257,79.263,96510000.0
2008-08-06 22:39:00,79.319,79.319,79.273,79.273,103350000.0
2008-08-06 22:40:00,79.277,79.28,79.275,79.278,73730000.0
2008-08-06 22:42:00,79.349,79.349,79.347,79.348,20480000.0
2008-08-06 22:43:00,79.293,79.302,79.291,79.291,51340000.0
2008-08-06 22:44:00,79.295,79.297,79.289,79.289,89870000.0
2008-08-06 22:45:00,79.348,79.348,79.348,79.348,1130000.0
2008-08-06 22:46:00,79.298,79.298,79.289,79.297,60040000.0
2008-08-06 22:47:00,79.291,79.297,79.289,79.29,83340000.0
2008-08-06 22:48:00,79.347,79.347,79.34,79.34,60000000.0
2008-08-06 22:50:00,79.28,79.288,79.28,79.285,76710000.0
2008-08-06 22:51:00,79.355,79.355,79.355,79.355,1690000.0
2008-08-06 22:54:00,79.336,79.338,79.336,79.336,32110000.0
2008-08-06 22:57:00,79.335,79.335,79.298,79.301,75340000.0
2008-08-06 22:58:00,79.289,79.303,79.289,79.303,52720000.0
2008-08-06 22:59:00,79.302,79.308,79.301,79.308,76420000.0
2008-08-06 23:00:00,79.336,79.336,79.31,79.316,9770000.0
2008-08-06 23:01:00,79.31,79.316,79.309,79.311,9590000.0
2008-08-06 23:02:00,79.32,79.32,79.301,79.301,62860000.0
2008-08-06 23:03:00,79.323,79.323,79.294,79.294,102110000.0
2008-08-06 23:04:00,79.28,79.293,79.28,79.282,14460000.0
2008-08-06 23:05:00,79.287,79.295,79.28,79.28,103290000.0
2008-08-06 23:06:00,79.303,79.303,79.286,79.291,30300000.0
2008-08-06 23:07:00,79.296,79.296,79.29,79.29,43730000.0
2008-08-06 23:08:00,79.277,79.277,79.27,79.276,37960000.0
2008-08-06 23:09:00,79.3,79.3,79.268,79.268,7550000.0
2008-08-06 23:10:00,79.255,79.259,79.255,79.259,4350000.0
2008-08-06 23:11:00,79.248,79.249,79.248,79.248,48390000.0
2008-08-06 23:12:00,79.272,79.272,79.252,79.266,45750000.0
2008-08-06 23:13:00,79.275,79.275,79.253,79.255,100160000.0
2008-08-06 23:14:00,79.265,79.267,79.259,79.261,69050000.0
2008-08-06 23:15:00,79.301,79.301,79.267,79.281,44300000.0
2008-08-06 23:17:00,79.287,79.287,79.278,79.278,43690000.0
2008-08-06 23:18:00,79.307,79.31,79.306,79.308,70730000.0
2008-08-06 23:20:00,79.287,79.288,79.28,79.28,102410000.0
2008-08-06 23:21:00,79.313,79.313,79.278,79.278,153510000.0
2008-08-06 23:22:00,79.264,79.268,79.264,79.264,40850000.0
2008-08-06 23:23:00,79.256,79.259,79.231,79.231,69440000.0
2008-08-06 23:24:00,79.262,79.262,79.244,79.244,10510000.0
2008-08-06 23:25:00,79.236,79.236,79.23,79.235,38620000.0
2008-08-06 23:26:00,79.226,79.227,79.218,79.218,40700000.0
2008-08-06 23:27:00,79.242,79.242,79.23,79.23,24160000.0
2008-08-06 23:28:00,79.221,79.224,79.22,79.22,8270000.0
2008-08-06 23:29:00,79.211,79.217,79.21,79.21,69830000.0
2008-08-06 23:30:00,79.233,79.233,79.203,79.203,44750000.0
2008-08-06 23:31:00,79.211,79.218,79.211,79.217,71090000.0
2008-08-06 23:32:00,79.206,79.208,79.2,79.208,31720000.0
2008-08-06 23:33:00,79.249,79.249,79.246,79.248,69750000.0
2008-08-06 23:34:00,79.199,79.2,79.197,79.198,37260000.0
2008-08-06 23:35:00,79.208,79.215,79.201,79.201,85990000.0
2008-08-06 23:36:00,79.221,79.221,79.2,79.2,82420000.0
2008-08-06 23:37:00,79.204,79.205,79.2,79.205,49970000.0
2008-08-06 23:38:00,79.195,79.197,79.195,79.196,42110000.0
2008-08-06 23:39:00,79.232,79.232,79.196,79.199,19840000.0
2008-08-06 23:40:00,79.187,79.196,79.187,79.196,41330000.0
2008-08-06 23:42:00,79.226,79.229,79.226,79.227,71500000.0
2008-08-06 23:43:00,79.19,79.195,79.19,79.19,37510000.0
2008-08-06 23:45:00,79.203,79.203,79.196,79.196,5860000.0
2008-08-06 23:46:00,79.199,79.201,79.197,79.199,43830000.0
2008-08-06 23:47:00,79.208,79.208,79.199,79.199,47720000.0
2008-08-06 23:48:00,79.239,79.239,79.21,79.21,6420000.0
2008-08-06 23:49:00,79.208,79.208,79.198,79.202,87110000.0
2008-08-06 23:51:00,79.264,79.264,79.205,79.205,66550000.0
2008-08-06 23:52:00,79.209,79.209,79.206,79.207,70520000.0
2008-08-06 23:54:00,79.222,79.222,79.2,79.207,96710000.0
2008-08-06 23:55:00,79.199,79.211,79.199,79.205,71830000.0
2008-08-06 23:57:00,79.247,79.247,79.183,79.183,73330000.0
2008-08-06 23:58:00,79.184,79.189,79.177,79.177,116000000.0
2008-08-06 23:59:00,79.189,79.193,79.182,79.182,102040000.0
2008-08-07 00:00:00,79.221,79.221,79.178,79.178,89440000.0
2008-08-07 00:01:00,79.158,79.172,79.157,79.159,103520000.0
2008-08-07 00:02:00,79.144,79.145,79.138,79.144,72000000.0
2008-08-07 00:03:00,79.163,79.164,79.142,79.149,84510000.0
2008-08-07 00:04:00,79.138,79.145,79.13,79.13,100020000.0
2008-08-07 00:05:00,79.138,79.145,79.131,79.145,56640000.0
2008-08-07 00:06:00,79.163,79.172,79.163,79.172,4840000.0
2008-08-07 00:08:00,79.166,79.166,79.16,79.16,79250000.0
2008-08-07 00:09:00,79.199,79.201,79.197,79.199,65630000.0
2008-08-07 00:11:00,79.148,79.157,79.148,79.157,93440000.0
2008-08-07 00:12:00,79.181,79.181,79.139,79.142,72500000.0
2008-08-07 00:13:00,79.127,79.132,79.1,79.124,100880000.0
2008-08-07 00:14:00,79.121,79.134,79.121,79.127,71720000.0
2008-08-07 00:15:00,79.162,79.162,79.133,79.133,127020000.0
2008-08-07 00:16:00,79.116,79.123,79.104,79.111,83980000.0
2008-08-07 00:17:00,79.102,79.109,79.1,79.1,78650000.0
2008-08-07 00:18:00,79.123,79.123,79.092,79.108,83130000.0
2008-08-07 00:19:00,79.116,79.124,79.112,79.117,95280000.0
2008-08-07 00:20:00,79.108,79.117,79.108,79.115,77310000.0
2008-08-07 00:21:00,79.126,79.126,79.111,79.111,27590000.0
2008-08-07 00:22:00,79.116,79.116,79.11,79.116,46070000.0
2008-08-07 00:23:00,79.111,79.13,79.111,79.124,60500000.0
2008-08-07 00:24:00,79.149,79.153,79.125,79.146,54560000.0
2008-08-07 00:25:00,79.14,79.155,79.14,79.155,105260000.0
2008-08-07 00:27:00,79.201,79.201,79.15,79.163,42240000.0
2008-08-07 00:28:00,79.166,79.167,79.158,79.158,59400000.0
2008-08-07 00:29:00,79.167,79.169,79.163,79.166,70890000.0
2008-08-07 00:30:00,79.193,79.193,79.163,79.163,96630000.0
2008-08-07 00:31:00,79.171,79.177,79.17,79.177,43830000.0
2008-08-07 00:32:00,79.166,79.166,79.16,79.161,70520000.0
2008-08-07 00:33:00,79.189,79.191,79.188,79.19,38760000.0
2008-08-07 00:34:00,79.147,79.147,79.14,79.145,77350000.0
2008-08-07 00:35:00,79.136,79.14,79.136,79.138,71790000.0
2008-08-07 00:36:00,79.183,79.183,79.144,79.144,54170000.0
2008-08-07 00:37:00,79.145,79.148,79.14,79.146,49840000.0
2008-08-07 00:38:00,79.139,79.14,79.137,79.139,61500000.0
2008-08-07 00:39:00,79.163,79.163,79.14,79.14,41860000.0
2008-08-07 00:40:00,79.145,79.155,79.14,79.155,42440000.0
2008-08-07 00:42:00,79.188,79.19,79.187,79.189,84670000.0
2008-08-07 00:43:00,79.167,79.167,79.159,79.159,134820000.0
2008-08-07 00:44:00,79.17,79.183,79.165,79.177,84500000.0
2008-08-07 00:45:00,79.203,79.203,79.17,79.17,79530000.0
2008-08-07 00:46:00,79.18,79.187,79.18,79.186,34260000.0
2008-08-07 00:47:00,79.177,79.185,79.173,79.185,33010000.0
2008-08-07 00:48:00,79.217,79.219,79.217,79.219,41190000.0
2008-08-07 00:49:00,79.196,79.197,79.188,79.188,102860000.0
2008-08-07 00:50:00,79.197,79.205,79.191,79.205,96370000.0
2008-08-07 00:51:00,79.238,79.238,79.197,79.203,37460000.0
2008-08-07 00:52:00,79.207,79.207,79.2,79.205,42680000.0
2008-08-07 00:53:00,79.215,79.215,79.201,79.201,9410000.0
2008-08-07 00:54:00,79.233,79.233,79.213,79.213,56180000.0
2008-08-07 00:55:00,79.199,79.206,79.199,79.206,49290000.0
2008-08-07 00:57:00,79.243,79.243,79.203,79.203,149790000.0
2008-08-07 00:58:00,79.193,79.205,79.193,79.205,58520000.0
2008-08-07 00:59:00,79.198,79.204,79.191,79.196,103410000.0
2008-08-07 01:00:00,79.244,79.244,79.196,79.196,102710000.0
2008-08-07 01:01:00,79.207,79.207,79.192,79.197,82060000.0
2008-08-07 01:02:00,79.205,79.205,79.193,79.197,73830000.0
2008-08-07 01:03:00,79.217,79.222,79.211,79.215,42360000.0
2008-08-07 01:04:00,79.206,79.213,79.202,79.202,31820000.0
2008-08-07 01:05:00,79.209,79.209,79.199,79.199,44120000.0
2008-08-07 01:06:00,79.233,79.233,79.202,79.202,28400000.0
2008-08-07 01:09:00,79.223,79.223,79.207,79.212,59880000.0
2008-08-07 01:10:00,79.199,79.205,79.191,79.199,106090000.0
2008-08-07 01:11:00,79.19,79.195,79.182,79.182,73720000.0
2008-08-07 01:12:00,79.217,79.217,79.184,79.19,71870000.0
2008-08-07 01:13:00,79.199,79.199,79.191,79.196,71740000.0
2008-08-07 01:14:00,79.189,79.194,79.179,79.179,130900000.0
2008-08-07 01:15:00,79.213,79.213,79.182,79.182,142100000.0
2008-08-07 01:16:00,79.186,79.186,79.178,79.185,127100000.0
2008-08-07 01:17:00,79.177,79.186,79.176,79.181,107690000.0
2008-08-07 01:18:00,79.203,79.203,79.183,79.191,60800000.0
2008-08-07 01:19:00,79.196,79.198,79.191,79.198,89560000.0
2008-08-07 01:20:00,79.186,79.186,79.174,79.178,73780000.0
2008-08-07 01:21:00,79.185,79.186,79.172,79.179,67760000.0
2008-08-07 01:22:00,79.173,79.185,79.173,79.185,85750000.0
2008-08-07 01:23:00,79.174,79.174,79.164,79.167,57960000.0
2008-08-07 01:24:00,79.162,79.173,79.154,79.16,44250000.0
2008-08-07 01:25:00,79.167,79.167,79.159,79.16,59110000.0
2008-08-07 01:26:00,79.144,79.144,79.123,79.13,111480000.0
2008-08-07 01:27:00,79.143,79.143,79.12,79.137,93060000.0
2008-08-07 01:28:00,79.127,79.13,79.114,79.119,107970000.0
2008-08-07 01:29:00,79.13,79.144,79.122,79.122,77510000.0
2008-08-07 01:30:00,79.146,79.152,79.133,79.133,68780000.0
2008-08-07 01:31:00,79.138,79.152,79.134,79.144,72020000.0
2008-08-07 01:32:00,79.141,79.175,79.141,79.175,60000000.0
2008-08-07 01:33:00,79.169,79.185,79.144,79.157,50270000.0
2008-08-07 01:34:00,79.166,79.167,79.159,79.166,101840000.0
2008-08-07 01:35:00,79.161,79.175,79.156,79.175,62080000.0
2008-08-07 01:36:00,79.185,79.185,79.173,79.183,73470000.0
2008-08-07 01:37:00,79.179,79.186,79.179,79.186,7890000.0
2008-08-07 01:38:00,79.209,79.21,79.207,79.208,72760000.0
2008-08-07 01:39:00,79.213,79.213,79.193,79.193,6020000.0
2008-08-07 01:40:00,79.181,79.185,79.181,79.185,3570000.0
2008-08-07 01:42:00,79.2,79.2,79.188,79.196,12430000.0
2008-08-07 01:43:00,79.206,79.207,79.202,79.207,11450000.0
2008-08-07 01:44:00,79.218,79.218,79.2,79.2,87080000.0
2008-08-07 01:45:00,79.213,79.213,79.203,79.203,3980000.0
2008-08-07 01:46:00,79.197,79.205,79.193,79.205,12250000.0
2008-08-07 01:47:00,79.201,79.22,79.201,79.215,56970000.0
2008-08-07 01:48:00,79.236,79.236,79.221,79.221,7550000.0
2008-08-07 01:49:00,79.212,79.219,79.212,79.217,12200000.0
2008-08-07 01:50:00,79.207,79.213,79.202,79.21,41810000.0
2008-08-07 01:51:00,79.223,79.223,79.213,79.213,3190000.0
2008-08-07 01:52:00,79.193,79.195,79.193,79.195,2820000.0
2008-08-07 01:53:00,79.186,79.189,79.186,79.187,66390000.0
2008-08-07 01:54:00,79.222,79.222,79.196,79.196,9420000.0
2008-08-07 01:55:00,79.198,79.198,79.188,79.188,58470000.0
2008-08-07 01:56:00,79.195,79.198,79.19,79.197,102850000.0
2008-08-07 01:57:00,79.23,79.23,79.174,79.174,107630000.0
2008-08-07 01:58:00,79.187,79.187,79.172,79.172,93320000.0
2008-08-07 02:00:00,79.172,79.172,79.154,79.154,3570000.0
2008-08-07 02:01:00,79.135,79.135,79.122,79.128,120390000.0
2008-08-07 02:02:00,79.114,79.114,79.078,79.082,59700000.0
2008-08-07 02:03:00,79.119,79.119,79.049,79.056,109000000.0
2008-08-07 02:04:00,79.056,79.056,79.05,79.051,105900000.0
2008-08-07 02:05:00,79.035,79.035,79.024,79.03,95560000.0
2008-08-07 02:06:00,79.059,79.059,79.016,79.022,112910000.0
2008-08-07 02:07:00,79.013,79.019,79.009,79.017,20020000.0
2008-08-07 02:08:00,79.023,79.023,79.002,79.002,85710000.0
2008-08-07 02:09:00,79.036,79.053,79.006,79.006,44580000.0
2008-08-07 02:10:00,79.045,79.049,79.01,79.017,96080000.0
2008-08-07 02:11:00,79.002,79.03,79.002,79.025,63810000.0
2008-08-07 02:12:00,79.046,79.046,79.022,79.022,60300000.0
2008-08-07 02:13:00,79.026,79.026,79.011,79.011,36330000.0
2008-08-07 02:14:00,79.0,79.006,79.0,79.006,36770000.0
2008-08-07 02:15:00,79.036,79.036,79.023,79.027,50380000.0
2008-08-07 02:16:00,79.017,79.023,78.991,78.991,93090000.0
2008-08-07 02:17:00,78.998,79.007,78.998,79.006,65960000.0
2008-08-07 02:18:00,79.043,79.043,78.994,78.994,117130000.0
2008-08-07 02:19:00,78.973,78.985,78.958,78.978,63340000.0
2008-08-07 02:20:00,78.968,78.975,78.968,78.97,111120000.0
2008-08-07 02:21:00,78.994,78.994,78.974,78.987,97400000.0
2008-08-07 02:22:00,78.98,78.982,78.977,78.978,90720000.0
2008-08-07 02:23:00,79.018,79.018,78.992,79.009,108540000.0
2008-08-07 02:24:00,79.017,79.029,79.011,79.021,20380000.0
2008-08-07 02:25:00,78.999,79.014,78.999,79.008,60140000.0
2008-08-07 02:26:00,79.022,79.036,79.022,79.036,86640000.0
2008-08-07 02:27:00,79.053,79.053,79.035,79.049,77240000.0
2008-08-07 02:28:00,79.048,79.054,79.043,79.054,74370000.0
2008-08-07 02:30:00,79.095,79.095,79.073,79.077,55720000.0
2008-08-07 02:31:00,79.065,79.065,79.051,79.051,49440000.0
2008-08-07 02:32:00,79.043,79.053,79.043,79.048,58360000.0
2008-08-07 02:33:00,79.064,79.064,79.037,79.049,93120000.0
2008-08-07 02:34:00,79.039,79.043,79.033,79.043,86770000.0
2008-08-07 02:35:00,79.038,79.046,79.031,79.031,98670000.0
2008-08-07 02:36:00,79.067,79.07,79.067,79.068,75660000.0
2008-08-07 02:37:00,79.021,79.028,79.019,79.021,62700000.0
2008-08-07 02:38:00,79.008,79.008,78.997,78.997,66710000.0
2008-08-07 02:39:00,79.02,79.025,79.011,79.011,59910000.0
2008-08-07 02:40:00,79.017,79.02,79.016,79.018,47160000.0
2008-08-07 02:41:00,79.026,79.027,79.018,79.027,92510000.0
2008-08-07 02:42:00,79.036,79.036,79.019,79.02,61340000.0
2008-08-07 02:43:00,79.023,79.023,79.0,79.0,68040000.0
2008-08-07 02:44:00,79.018,79.026,79.015,79.026,61470000.0
2008-08-07 02:45:00,79.033,79.033,79.013,79.027,71220000.0
2008-08-07 02:46:00,79.02,79.036,79.02,79.036,73240000.0
2008-08-07 02:47:00,79.028,79.037,79.028,79.03,38930000.0
2008-08-07 02:48:00,79.06,79.06,79.027,79.032,62170000.0
2008-08-07 02:49:00,79.018,79.021,79.016,79.02,84140000.0
2008-08-07 02:50:00,79.004,79.004,78.982,78.989,88500000.0
2008-08-07 02:51:00,78.996,78.996,78.98,78.988,80480000.0
2008-08-07 02:52:00,78.979,78.986,78.979,78.986,42100000.0
2008-08-07 02:53:00,78.994,78.994,78.972,78.972,81570000.0
2008-08-07 02:54:00,78.985,78.985,78.967,78.974,53840000.0
2008-08-07 02:55:00,78.988,78.99,78.971,78.98,55850000.0
2008-08-07 02:56:00,78.965,78.973,78.953,78.967,34430000.0
2008-08-07 02:57:00,78.995,78.995,78.976,78.978,28130000.0
2008-08-07 02:58:00,78.987,78.987,78.979,78.986,48060000.0
2008-08-07 02:59:00,78.997,78.998,78.988,78.989,83520000.0
2008-08-07 03:00:00,79.032,79.032,78.998,79.0,60550000.0
2008-08-07 03:01:00,79.025,79.025,79.009,79.009,107570000.0
2008-08-07 03:03:00,79.022,79.022,79.003,79.003,114720000.0
2008-08-07 03:04:00,79.016,79.024,79.005,79.01,102600000.0
2008-08-07 03:05:00,79.001,79.025,79.001,79.011,96520000.0
2008-08-07 03:06:00,79.033,79.04,79.005,79.04,115980000.0
2008-08-07 03:07:00,79.008,79.022,79.002,79.022,10030000.0
2008-08-07 03:08:00,79.005,79.008,78.999,79.008,41940000.0
2008-08-07 03:09:00,79.043,79.043,79.008,79.01,39480000.0
2008-08-07 03:10:00,79.005,79.035,79.005,79.035,51230000.0
2008-08-07 03:11:00,79.018,79.023,78.997,79.012,89920000.0
2008-08-07 03:12:00,79.004,79.004,78.986,78.999,58450000.0
2008-08-07 03:13:00,78.99,79.016,78.99,79.016,121140000.0
2008-08-07 03:14:00,79.006,79.008,78.976,78.976,64690000.0
2008-08-07 03:15:00,78.994,79.013,78.987,78.999,107520000.0
2008-08-07 03:16:00,78.972,78.976,78.971,78.971,106400000.0
2008-08-07 03:17:00,78.985,79.014,78.985,79.014,96610000.0
2008-08-07 03:18:00,79.014,79.014,78.999,78.999,113300000.0
2008-08-07 03:19:00,79.021,79.021,78.996,78.996,6990000.0
2008-08-07 03:20:00,79.005,79.023,79.005,79.023,94720000.0
2008-08-07 03:21:00,79.019,79.025,79.018,79.018,120810000.0
2008-08-07 03:23:00,79.026,79.026,79.003,79.015,86780000.0
2008-08-07 03:24:00,79.011,79.036,79.005,79.019,125680000.0
2008-08-07 03:25:00,79.041,79.045,79.027,79.045,14640000.0
2008-08-07 03:26:00,79.029,79.049,79.025,79.046,118900000.0
2008-08-07 03:27:00,79.05,79.05,79.024,79.024,6040000.0
2008-08-07 03:28:00,79.033,79.069,79.033,79.048,101600000.0
2008-08-07 03:29:00,79.074,79.074,79.043,79.049,117720000.0
2008-08-07 03:30:00,79.039,79.058,79.024,79.043,22050000.0
2008-08-07 03:31:00,79.027,79.049,79.023,79.049,10400000.0
2008-08-07 03:32:00,79.046,79.096,79.046,79.084,95390000.0
2008-08-07 03:33:00,79.11,79.117,79.11,79.116,114050000.0
2008-08-07 03:34:00,79.101,79.112,79.101,79.112,6190000.0
2008-08-07 03:35:00,79.102,79.131,79.095,79.124,96510000.0
2008-08-07 03:36:00,79.118,79.12,79.095,79.12,112720000.0
2008-08-07 03:37:00,79.113,79.113,79.094,79.094,6570000.0
2008-08-07 03:38:00,79.103,79.112,79.074,79.074,37780000.0
2008-08-07 03:39:00,79.084,79.085,79.056,79.085,51530000.0
2008-08-07 03:40:00,79.055,79.056,79.049,79.056,94050000.0
2008-08-07 03:41:00,79.074,79.084,79.055,79.077,69150000.0
2008-08-07 03:42:00,79.065,79.065,79.035,79.039,115830000.0
2008-08-07 03:43:00,79.075,79.075,79.046,79.075,68330000.0
2008-08-07 03:44:00,79.038,79.052,79.032,79.032,117650000.0
2008-08-07 03:45:00,79.039,79.059,79.028,79.034,105260000.0
2008-08-07 03:46:00,79.058,79.069,79.036,79.043,99620000.0
2008-08-07 03:47:00,79.06,79.082,79.053,79.082,108310000.0
2008-08-07 03:48:00,79.083,79.083,79.055,79.055,10320000.0
2008-08-07 03:49:00,79.069,79.077,79.069,79.077,3940000.0
2008-08-07 03:50:00,79.094,79.094,79.063,79.084,111320000.0
2008-08-07 03:51:00,79.08,79.089,79.071,79.081,13370000.0
2008-08-07 03:52:00,79.081,79.081,79.074,79.076,10000000.0
2008-08-07 03:53:00,79.068,79.077,79.068,79.077,106650000.0
2008-08-07 03:54:00,79.097,79.1,79.076,79.081,99560000.0
2008-08-07 03:55:00,79.106,79.106,79.074,79.074,90760000.0
2008-08-07 03:56:00,79.078,79.087,79.063,79.063,115970000.0
2008-08-07 03:57:00,79.075,79.075,79.05,79.05,5440000.0
2008-08-07 03:58:00,79.059,79.072,79.045,79.045,9800000.0
2008-08-07 03:59:00,79.048,79.071,79.033,79.033,63670000.0
2008-08-07 04:00:00,79.062,79.065,79.037,79.04,109530000.0
2008-08-07 04:01:00,79.054,79.081,79.054,79.075,96510000.0
2008-08-07 04:02:00,79.04,79.049,79.04,79.047,97600000.0
2008-08-07 04:03:00,79.075,79.075,79.046,79.049,117390000.0
2008-08-07 04:05:00,79.04,79.053,79.032,79.032,119340000.0
2008-08-07 04:06:00,79.054,79.054,79.027,79.03,104020000.0
2008-08-07 04:07:00,79.046,79.073,79.046,79.059,97560000.0
2008-08-07 04:08:00,79.032,79.069,79.032,79.062,115010000.0
2008-08-07 04:09:00,79.065,79.065,79.04,79.051,8270000.0
2008-08-07 04:10:00,79.067,79.067,79.032,79.032,107010000.0
2008-08-07 04:11:00,79.039,79.063,79.037,79.057,95010000.0
2008-08-07 04:12:00,79.074,79.083,79.054,79.083,113870000.0
2008-08-07 04:13:00,79.035,79.06,79.035,79.06,9950000.0
2008-08-07 04:14:00,79.056,79.07,79.041,79.041,93370000.0
2008-08-07 04:15:00,79.081,79.081,79.039,79.041,117250000.0
2008-08-07 04:16:00,79.058,79.075,79.043,79.075,13560000.0
2008-08-07 04:17:00,79.048,79.056,79.042,79.056,70770000.0
2008-08-07 04:18:00,79.069,79.077,79.069,79.076,112550000.0
2008-08-07 04:19:00,79.053,79.076,79.053,79.076,112060000.0
2008-08-07 04:20:00,79.085,79.085,79.063,79.071,96360000.0
2008-08-07 04:21:00,79.113,79.113,79.077,79.112,120910000.0
2008-08-07 04:22:00,79.111,79.113,79.082,79.082,12390000.0
2008-08-07 04:23:00,79.092,79.092,79.034,79.034,112980000.0
2008-08-07 04:24:00,79.044,79.055,79.042,79.051,12400000.0
2008-08-07 04:25:00,79.076,79.076,79.062,79.075,89290000.0
2008-08-07 04:26:00,79.05,79.082,79.05,79.061,64380000.0
2008-08-07 04:27:00,79.09,79.09,79.051,79.052,119040000.0
2008-08-07 04:28:00,79.043,79.075,79.043,79.075,64240000.0
2008-08-07 04:29:00,79.079,79.079,79.048,79.053,118860000.0
2008-08-07 04:30:00,79.074,79.074,79.043,79.05,106220000.0
2008-08-07 04:31:00,79.06,79.084,79.06,79.077,95230000.0
2008-08-07 04:32:00,79.083,79.083,79.055,79.064,117860000.0
2008-08-07 04:33:00,79.094,79.094,79.075,79.089,8640000.0
2008-08-07 04:34:00,79.06,79.079,79.06,79.069,15810000.0
2008-08-07 04:35:00,79.061,79.07,79.06,79.06,93410000.0
2008-08-07 04:36:00,79.082,79.082,79.05,79.05,106400000.0
2008-08-07 04:37:00,79.084,79.084,79.081,79.081,4540000.0
2008-08-07 04:38:00,79.062,79.084,79.058,79.075,95830000.0
2008-08-07 04:39:00,79.075,79.093,79.063,79.083,112190000.0
2008-08-07 04:40:00,79.065,79.093,79.064,79.093,11510000.0
2008-08-07 04:42:00,79.102,79.102,79.077,79.077,7030000.0
2008-08-07 04:43:00,79.082,79.1,79.079,79.1,19870000.0
2008-08-07 04:44:00,79.083,79.106,79.083,79.105,99400000.0
2008-08-07 04:45:00,79.106,79.106,79.098,79.099,125580000.0
2008-08-07 04:46:00,79.074,79.077,79.065,79.069,19380000.0
2008-08-07 04:47:00,79.078,79.089,79.066,79.078,40520000.0
2008-08-07 04:48:00,79.101,79.101,79.075,79.088,38910000.0
2008-08-07 04:49:00,79.097,79.097,79.089,79.09,53920000.0
2008-08-07 04:50:00,79.098,79.1,79.094,79.096,95890000.0
2008-08-07 04:51:00,79.084,79.09,79.067,79.071,71550000.0
2008-08-07 04:52:00,79.091,79.091,79.065,79.086,136000000.0
2008-08-07 04:54:00,79.084,79.084,79.067,79.071,103810000.0
2008-08-07 04:55:00,79.065,79.089,79.065,79.086,114730000.0
2008-08-07 04:56:00,79.095,79.095,79.075,79.087,100330000.0
2008-08-07 04:57:00,79.105,79.11,79.071,79.071,111420000.0
2008-08-07 04:58:00,79.087,79.102,79.087,79.094,8460000.0
2008-08-07 04:59:00,79.082,79.094,79.082,79.094,64130000.0
2008-08-07 05:00:00,79.135,79.135,79.096,79.096,58600000.0
2008-08-07 05:01:00,79.077,79.079,79.077,79.078,37560000.0
2008-08-07 05:02:00,79.087,79.093,79.083,79.089,36610000.0
2008-08-07 05:03:00,79.113,79.113,79.082,79.082,50510000.0
2008-08-07 05:04:00,79.108,79.109,79.081,79.081,86890000.0
2008-08-07 05:05:00,79.087,79.102,79.081,79.097,63820000.0
2008-08-07 05:06:00,79.114,79.114,79.094,79.098,111100000.0
2008-08-07 05:07:00,79.091,79.113,79.09,79.091,62570000.0
2008-08-07 05:08:00,79.095,79.096,79.082,79.082,110650000.0
2008-08-07 05:09:00,79.119,79.119,79.064,79.064,100460000.0
2008-08-07 05:10:00,79.065,79.065,79.054,79.058,94060000.0
2008-08-07 05:11:00,79.053,79.082,79.053,79.082,116000000.0
2008-08-07 05:12:00,79.088,79.088,79.066,79.068,8450000.0
2008-08-07 05:13:00,79.096,79.099,79.089,79.089,93050000.0
2008-08-07 05:14:00,79.058,79.066,79.058,79.058,117340000.0
2008-08-07 05:15:00,79.085,79.085,79.058,79.058,13370000.0
2008-08-07 05:16:00,79.067,79.076,79.058,79.076,91070000.0
2008-08-07 05:18:00,79.087,79.087,79.087,79.087,3190000.0
2008-08-07 05:19:00,79.041,79.06,79.041,79.05,120670000.0
2008-08-07 05:20:00,79.075,79.075,79.049,79.053,62990000.0
2008-08-07 05:21:00,79.083,79.083,79.05,79.05,111000000.0
2008-08-07 05:22:00,79.039,79.041,79.036,79.039,104440000.0
2008-08-07 05:23:00,79.051,79.055,79.045,79.048,93650000.0
2008-08-07 05:24:00,79.073,79.073,79.044,79.065,119090000.0
2008-08-07 05:25:00,79.066,79.066,79.05,79.058,12850000.0
2008-08-07 05:27:00,79.074,79.074,79.038,79.067,124180000.0
2008-08-07 05:28:00,79.062,79.073,79.06,79.06,61420000.0
2008-08-07 05:29:00,79.031,79.063,79.031,79.063,112680000.0
2008-08-07 05:30:00,79.081,79.081,79.04,79.044,106670000.0
2008-08-07 05:31:00,79.03,79.038,79.029,79.029,95360000.0
2008-08-07 05:32:00,79.034,79.034,79.019,79.019,123660000.0
2008-08-07 05:33:00,79.049,79.049,79.032,79.047,14870000.0
2008-08-07 05:34:00,79.029,79.053,79.017,79.03,64020000.0
2008-08-07 05:35:00,79.041,79.074,79.041,79.074,38390000.0
2008-08-07 05:36:00,79.063,79.063,79.032,79.059,39580000.0
2008-08-07 05:37:00,79.071,79.071,79.043,79.043,55970000.0
2008-08-07 05:38:00,79.045,79.048,79.039,79.045,96130000.0
2008-08-07 05:39:00,79.064,79.064,79.042,79.042,69670000.0
2008-08-07 05:40:00,79.045,79.048,79.041,79.041,117640000.0
2008-08-07 05:41:00,79.046,79.048,79.038,79.038,61590000.0
2008-08-07 05:42:00,79.064,79.067,79.053,79.06,109320000.0
2008-08-07 05:43:00,79.084,79.084,79.052,79.075,107030000.0
2008-08-07 05:44:00,79.085,79.085,79.051,79.051,98270000.0
2008-08-07 05:45:00,79.083,79.083,79.052,79.058,112310000.0
2008-08-07 05:46:00,79.067,79.067,79.061,79.061,6940000.0
2008-08-07 05:47:00,79.066,79.066,79.057,79.064,118470000.0
2008-08-07 05:48:00,79.069,79.069,79.065,79.065,4920000.0
2008-08-07 05:49:00,79.063,79.085,79.06,79.085,12280000.0
2008-08-07 05:50:00,79.052,79.059,79.052,79.058,95430000.0
2008-08-07 05:51:00,79.076,79.076,79.062,79.067,117780000.0
2008-08-07 05:52:00,79.06,79.068,79.06,79.068,6800000.0
2008-08-07 05:53:00,79.097,79.097,79.092,79.097,58620000.0
2008-08-07 05:54:00,79.082,79.082,79.065,79.071,117340000.0
2008-08-07 05:55:00,79.06,79.081,79.047,79.052,105960000.0
2008-08-07 05:56:00,79.077,79.083,79.054,79.054,101380000.0
2008-08-07 05:57:00,79.127,79.127,79.05,79.07,115600000.0
2008-08-07 06:00:00,79.053,79.078,79.049,79.078,101310000.0
2008-08-07 06:01:00,79.051,79.072,79.045,79.045,9090000.0
2008-08-07 06:02:00,79.065,79.07,79.054,79.054,102730000.0
2008-08-07 06:03:00,79.073,79.073,79.045,79.048,87770000.0
2008-08-07 06:04:00,79.041,79.073,79.041,79.073,99230000.0
2008-08-07 06:05:00,79.041,79.072,79.041,79.044,69000000.0
2008-08-07 06:06:00,79.113,79.113,79.05,79.086,64740000.0
2008-08-07 06:07:00,79.077,79.081,79.051,79.051,72030000.0
2008-08-07 06:08:00,79.056,79.056,79.049,79.05,57430000.0
2008-08-07 06:09:00,79.072,79.081,79.056,79.061,42340000.0
2008-08-07 06:10:00,79.066,79.066,79.06,79.06,83140000.0
2008-08-07 06:11:00,79.072,79.092,79.066,79.092,62190000.0
2008-08-07 06:12:00,79.114,79.114,79.067,79.075,63630000.0
2008-08-07 06:13:00,79.062,79.083,79.062,79.083,62860000.0
2008-08-07 06:15:00,79.107,79.108,79.1,79.1,73080000.0
2008-08-07 06:16:00,79.071,79.088,79.064,79.064,40090000.0
2008-08-07 06:17:00,79.086,79.09,79.069,79.086,67050000.0
2008-08-07 06:18:00,79.089,79.09,79.086,79.09,88990000.0
2008-08-07 06:20:00,79.052,79.071,79.052,79.053,82360000.0
2008-08-07 06:21:00,79.075,79.085,79.058,79.085,44620000.0
2008-08-07 06:22:00,79.073,79.092,79.073,79.086,87930000.0
2008-08-07 06:23:00,79.096,79.097,79.089,79.097,58800000.0
2008-08-07 06:24:00,79.097,79.099,79.073,79.073,57180000.0
2008-08-07 06:25:00,79.08,79.102,79.08,79.102,36560000.0
2008-08-07 06:26:00,79.073,79.105,79.073,79.105,37190000.0
2008-08-07 06:27:00,79.094,79.094,79.074,79.074,45670000.0
2008-08-07 06:28:00,79.083,79.112,79.074,79.09,87360000.0
2008-08-07 06:29:00,79.103,79.108,79.087,79.091,65760000.0
2008-08-07 06:30:00,79.125,79.125,79.087,79.097,116410000.0
2008-08-07 06:31:00,79.112,79.14,79.109,79.138,58900000.0
2008-08-07 06:32:00,79.106,79.109,79.101,79.101,102240000.0
2008-08-07 06:33:00,79.112,79.141,79.105,79.113,98340000.0
2008-08-07 06:34:00,79.143,79.143,79.106,79.125,87750000.0
2008-08-07 06:35:00,79.112,79.136,79.106,79.109,106530000.0
2008-08-07 06:36:00,79.121,79.121,79.09,79.104,15330000.0
2008-08-07 06:37:00,79.113,79.113,79.085,79.098,49750000.0
2008-08-07 06:38:00,79.088,79.108,79.084,79.103,87620000.0
2008-08-07 06:39:00,79.118,79.118,79.076,79.106,59010000.0
2008-08-07 06:40:00,79.071,79.093,79.071,79.071,114280000.0
2008-08-07 06:41:00,79.08,79.08,79.044,79.044,57700000.0
2008-08-07 06:42:00,79.065,79.08,79.045,79.045,107000000.0
2008-08-07 06:43:00,79.047,79.061,79.035,79.056,99630000.0
2008-08-07 06:44:00,79.063,79.063,79.034,79.062,89960000.0
2008-08-07 06:45:00,79.072,79.072,79.036,79.052,108330000.0
2008-08-07 06:46:00,79.05,79.052,79.031,79.032,13010000.0
2008-08-07 06:47:00,79.03,79.063,79.03,79.063,79690000.0
2008-08-07 06:48:00,79.092,79.092,79.046,79.068,73480000.0
2008-08-07 06:49:00,79.052,79.066,79.047,79.062,49160000.0
2008-08-07 06:50:00,79.076,79.078,79.05,79.05,41750000.0
2008-08-07 06:51:00,79.081,79.084,79.065,79.083,19800000.0
2008-08-07 06:52:00,79.061,79.09,79.061,79.07,35950000.0
2008-08-07 06:53:00,79.103,79.103,79.066,79.069,65980000.0
2008-08-07 06:54:00,79.114,79.114,79.07,79.095,62670000.0
2008-08-07 06:55:00,79.06,79.085,79.06,79.085,36560000.0
2008-08-07 06:56:00,79.067,79.068,79.059,79.059,95490000.0
2008-08-07 06:57:00,79.111,79.111,79.064,79.064,82260000.0
2008-08-07 06:58:00,79.095,79.095,79.073,79.073,42350000.0
2008-08-07 06:59:00,79.079,79.08,79.077,79.078,41150000.0
2008-08-07 07:00:00,79.124,79.124,79.082,79.082,32320000.0
2008-08-07 07:01:00,79.099,79.1,79.093,79.098,78730000.0
2008-08-07 07:02:00,79.114,79.114,79.074,79.096,93180000.0
2008-08-07 07:03:00,79.113,79.113,79.086,79.09,67540000.0
2008-08-07 07:04:00,79.101,79.113,79.087,79.113,75120000.0
2008-08-07 07:05:00,79.086,79.089,79.08,79.089,56110000.0
2008-08-07 07:06:00,79.112,79.112,79.081,79.081,90990000.0
2008-08-07 07:07:00,79.086,79.086,79.075,79.075,63700000.0
2008-08-07 07:08:00,79.09,79.113,79.082,79.082,72740000.0
2008-08-07 07:09:00,79.129,79.129,79.126,79.128,73170000.0
2008-08-07 07:11:00,79.098,79.1,79.096,79.098,103700000.0
2008-08-07 07:12:00,79.12,79.12,79.074,79.074,92640000.0
2008-08-07 07:13:00,79.063,79.081,79.054,79.074,89890000.0
2008-08-07 07:14:00,79.081,79.081,79.05,79.05,77390000.0
2008-08-07 07:15:00,79.09,79.09,79.054,79.066,81710000.0
2008-08-07 07:17:00,79.072,79.093,79.072,79.093,57930000.0
2008-08-07 07:18:00,79.117,79.117,79.101,79.101,84150000.0
2008-08-07 07:19:00,79.082,79.113,79.082,79.089,71810000.0
2008-08-07 07:20:00,79.097,79.097,79.082,79.089,86170000.0
2008-08-07 07:21:00,79.106,79.106,79.092,79.099,69900000.0
2008-08-07 07:22:00,79.137,79.14,79.131,79.132,65580000.0
2008-08-07 07:23:00,79.136,79.141,79.115,79.122,87580000.0
2008-08-07 07:24:00,79.157,79.159,79.123,79.123,69620000.0
2008-08-07 07:25:00,79.111,79.14,79.111,79.116,106710000.0
2008-08-07 07:26:00,79.118,79.119,79.11,79.111,74040000.0
2008-08-07 07:27:00,79.134,79.134,79.111,79.111,125390000.0
2008-08-07 07:28:00,79.116,79.118,79.111,79.116,90360000.0
2008-08-07 07:30:00,79.159,79.16,79.133,79.155,78310000.0
2008-08-07 07:31:00,79.138,79.138,79.129,79.129,96580000.0
2008-08-07 07:32:00,79.142,79.169,79.136,79.144,85070000.0
2008-08-07 07:33:00,79.172,79.172,79.13,79.163,29340000.0
2008-08-07 07:34:00,79.122,79.141,79.122,79.122,49530000.0
2008-08-07 07:35:00,79.126,79.126,79.119,79.119,64280000.0
2008-08-07 07:36:00,79.162,79.163,79.127,79.163,60610000.0
2008-08-07 07:37:00,79.121,79.151,79.113,79.145,108280000.0
2008-08-07 07:38:00,79.135,79.135,79.103,79.109,121240000.0
2008-08-07 07:39:00,79.119,79.119,79.085,79.089,40900000.0
2008-08-07 07:40:00,79.092,79.119,79.092,79.112,58530000.0
2008-08-07 07:41:00,79.104,79.13,79.1,79.114,64320000.0
2008-08-07 07:42:00,79.124,79.142,79.109,79.112,92500000.0
2008-08-07 07:43:00,79.122,79.157,79.122,79.138,48630000.0
2008-08-07 07:44:00,79.174,79.174,79.146,79.161,77310000.0
2008-08-07 07:45:00,79.19,79.19,79.155,79.155,35650000.0
2008-08-07 07:47:00,79.155,79.158,79.15,79.157,70540000.0
2008-08-07 07:48:00,79.174,79.178,79.158,79.167,49830000.0
2008-08-07 07:49:00,79.158,79.18,79.152,79.18,50320000.0
2008-08-07 07:50:00,79.154,79.182,79.154,79.162,67590000.0
2008-08-07 07:51:00,79.179,79.181,79.142,79.181,48920000.0
2008-08-07 07:52:00,79.196,79.205,79.191,79.205,38600000.0
2008-08-07 07:53:00,79.181,79.181,79.161,79.168,84630000.0
2008-08-07 07:54:00,79.196,79.203,79.175,79.192,96010000.0
2008-08-07 07:55:00,79.191,79.212,79.191,79.201,147580000.0
2008-08-07 07:56:00,79.204,79.204,79.173,79.179,72160000.0
2008-08-07 07:57:00,79.194,79.196,79.182,79.188,86580000.0
2008-08-07 07:58:00,79.198,79.198,79.19,79.19,31280000.0
2008-08-07 07:59:00,79.179,79.182,79.165,79.165,34600000.0
2008-08-07 08:00:00,79.183,79.183,79.127,79.127,41860000.0
2008-08-07 08:01:00,79.132,79.179,79.132,79.159,103620000.0
2008-08-07 08:02:00,79.154,79.181,79.154,79.157,93410000.0
2008-08-07 08:03:00,79.189,79.199,79.157,79.199,40490000.0
2008-08-07 08:04:00,79.192,79.192,79.156,79.156,45430000.0
2008-08-07 08:05:00,79.157,79.174,79.155,79.163,11460000.0
2008-08-07 08:06:00,79.179,79.181,79.163,79.17,55210000.0
2008-08-07 08:07:00,79.16,79.172,79.144,79.153,51250000.0
2008-08-07 08:08:00,79.159,79.177,79.148,79.152,86430000.0
2008-08-07 08:09:00,79.179,79.2,79.153,79.153,155910000.0
2008-08-07 08:10:00,79.158,79.158,79.149,79.149,52610000.0
2008-08-07 08:11:00,79.158,79.177,79.143,79.175,108160000.0
2008-08-07 08:12:00,79.192,79.199,79.156,79.156,102830000.0
2008-08-07 08:13:00,79.176,79.183,79.149,79.183,78740000.0
2008-08-07 08:14:00,79.176,79.178,79.147,79.157,76080000.0
2008-08-07 08:15:00,79.184,79.196,79.146,79.15,44840000.0
2008-08-07 08:16:00,79.184,79.184,79.131,79.15,35530000.0
2008-08-07 08:17:00,79.176,79.178,79.147,79.153,46970000.0
2008-08-07 08:18:00,79.184,79.184,79.141,79.141,29900000.0
2008-08-07 08:19:00,79.14,79.158,79.107,79.112,30310000.0
2008-08-07 08:20:00,79.121,79.159,79.107,79.126,38560000.0
2008-08-07 08:21:00,79.166,79.179,79.126,79.148,62080000.0
2008-08-07 08:22:00,79.17,79.177,79.136,79.15,105640000.0
2008-08-07 08:23:00,79.175,79.181,79.126,79.126,74500000.0
2008-08-07 08:24:00,79.174,79.174,79.111,79.13,67710000.0
2008-08-07 08:25:00,79.12,79.137,79.1,79.104,78220000.0
2008-08-07 08:26:00,79.127,79.137,79.095,79.107,135420000.0
2008-08-07 08:27:00,79.118,79.148,79.108,79.126,130140000.0
2008-08-07 08:28:00,79.169,79.198,79.147,79.179,126140000.0
2008-08-07 08:29:00,79.179,79.179,79.13,79.164,109260000.0
2008-08-07 08:30:00,79.195,79.195,79.174,79.179,61170000.0
2008-08-07 08:31:00,79.164,79.164,79.13,79.134,86130000.0
2008-08-07 08:32:00,79.142,79.167,79.119,79.122,74760000.0
2008-08-07 08:33:00,79.118,79.162,79.11,79.162,73550000.0
2008-08-07 08:34:00,79.171,79.171,79.125,79.138,77510000.0
2008-08-07 08:35:00,79.17,79.17,79.136,79.154,61290000.0
2008-08-07 08:36:00,79.174,79.179,79.152,79.152,46640000.0
2008-08-07 08:37:00,79.14,79.162,79.14,79.149,59180000.0
2008-08-07 08:38:00,79.174,79.183,79.146,79.162,108110000.0
2008-08-07 08:39:00,79.187,79.197,79.167,79.185,103960000.0
2008-08-07 08:40:00,79.165,79.17,79.144,79.166,109390000.0
2008-08-07 08:41:00,79.161,79.184,79.161,79.161,81110000.0
2008-08-07 08:42:00,79.214,79.214,79.168,79.188,71130000.0
2008-08-07 08:43:00,79.156,79.17,79.122,79.142,71000000.0
2008-08-07 08:44:00,79.142,79.172,79.136,79.149,66160000.0
2008-08-07 08:45:00,79.155,79.18,79.144,79.165,58610000.0
2008-08-07 08:46:00,79.15,79.166,79.126,79.143,96710000.0
2008-08-07 08:47:00,79.151,79.171,79.135,79.142,69250000.0
2008-08-07 08:48:00,79.189,79.189,79.14,79.14,71040000.0
2008-08-07 08:49:00,79.164,79.164,79.136,79.164,68210000.0
2008-08-07 08:50:00,79.151,79.164,79.151,79.164,72930000.0
2008-08-07 08:51:00,79.166,79.166,79.135,79.143,78770000.0
2008-08-07 08:52:00,79.124,79.133,79.113,79.113,38140000.0
2008-08-07 08:53:00,79.102,79.132,79.096,79.132,74740000.0
2008-08-07 08:54:00,79.128,79.142,79.117,79.124,87950000.0
2008-08-07 08:55:00,79.113,79.141,79.113,79.113,95950000.0
2008-08-07 08:56:00,79.121,79.126,79.12,79.126,90190000.0
2008-08-07 08:57:00,79.154,79.154,79.124,79.124,46060000.0
2008-08-07 08:58:00,79.128,79.159,79.126,79.148,85500000.0
2008-08-07 08:59:00,79.16,79.16,79.085,79.097,64760000.0
2008-08-07 09:00:00,79.114,79.138,79.089,79.118,57010000.0
2008-08-07 09:01:00,79.127,79.143,79.125,79.143,33620000.0
2008-08-07 09:02:00,79.113,79.14,79.113,79.139,37470000.0
2008-08-07 09:03:00,79.137,79.137,79.104,79.118,55630000.0
2008-08-07 09:04:00,79.108,79.132,79.107,79.114,94780000.0
2008-08-07 09:05:00,79.141,79.141,79.118,79.141,64980000.0
2008-08-07 09:06:00,79.133,79.133,79.115,79.121,120140000.0
2008-08-07 09:07:00,79.113,79.142,79.113,79.113,57250000.0
2008-08-07 09:08:00,79.135,79.138,79.105,79.119,106070000.0
2008-08-07 09:09:00,79.139,79.141,79.136,79.139,109600000.0
2008-08-07 09:10:00,79.129,79.136,79.113,79.113,92130000.0
2008-08-07 09:11:00,79.098,79.126,79.089,79.089,103970000.0
2008-08-07 09:12:00,79.097,79.097,79.062,79.09,13000000.0
2008-08-07 09:13:00,79.092,79.097,79.09,79.097,91710000.0
2008-08-07 09:14:00,79.086,79.1,79.04,79.078,86860000.0
2008-08-07 09:15:00,79.124,79.124,79.103,79.111,140100000.0
2008-08-07 09:16:00,79.089,79.107,79.04,79.04,37710000.0
2008-08-07 09:17:00,79.054,79.077,79.039,79.06,64530000.0
2008-08-07 09:18:00,79.093,79.093,79.027,79.082,36010000.0
2008-08-07 09:19:00,79.063,79.086,79.056,79.07,36470000.0
2008-08-07 09:20:00,79.092,79.092,79.054,79.081,39410000.0
2008-08-07 09:21:00,79.071,79.071,79.052,79.066,25620000.0
2008-08-07 09:22:00,79.095,79.095,79.08,79.08,20180000.0
2008-08-07 09:23:00,79.101,79.101,79.075,79.075,65470000.0
2008-08-07 09:24:00,79.101,79.101,79.077,79.082,34880000.0
2008-08-07 09:25:00,79.074,79.132,79.074,79.132,65530000.0
2008-08-07 09:26:00,79.103,79.144,79.103,79.144,23570000.0
2008-08-07 09:27:00,79.162,79.162,79.122,79.122,62670000.0
2008-08-07 09:28:00,79.133,79.168,79.133,79.166,33340000.0
2008-08-07 09:29:00,79.128,79.148,79.128,79.13,82510000.0
2008-08-07 09:30:00,79.144,79.156,79.126,79.147,71790000.0
2008-08-07 09:31:00,79.165,79.165,79.16,79.165,48060000.0
2008-08-07 09:32:00,79.139,79.167,79.139,79.163,41740000.0
2008-08-07 09:33:00,79.149,79.16,79.139,79.139,18260000.0
2008-08-07 09:34:00,79.128,79.153,79.118,79.131,36000000.0
2008-08-07 09:35:00,79.157,79.157,79.146,79.146,80350000.0
2008-08-07 09:36:00,79.144,79.144,79.106,79.121,66290000.0
2008-08-07 09:37:00,79.093,79.122,79.093,79.094,34300000.0
2008-08-07 09:38:00,79.113,79.113,79.086,79.091,91220000.0
2008-08-07 09:39:00,79.105,79.105,79.092,79.092,88890000.0
2008-08-07 09:40:00,79.08,79.101,79.076,79.076,47580000.0
2008-08-07 09:41:00,79.089,79.09,79.087,79.088,42860000.0
2008-08-07 09:42:00,79.094,79.094,79.058,79.075,34430000.0
2008-08-07 09:43:00,79.061,79.07,79.032,79.032,87060000.0
2008-08-07 09:44:00,79.062,79.062,79.032,79.032,92100000.0
2008-08-07 09:45:00,79.065,79.078,79.048,79.055,69640000.0
2008-08-07 09:46:00,79.056,79.071,79.045,79.056,68720000.0
2008-08-07 09:47:00,79.075,79.081,79.055,79.066,50260000.0
2008-08-07 09:48:00,79.083,79.087,79.06,79.06,98010000.0
2008-08-07 09:49:00,79.069,79.09,79.064,79.09,63310000.0
2008-08-07 09:50:00,79.086,79.09,79.085,79.088,72060000.0
2008-08-07 09:51:00,79.085,79.095,79.072,79.08,64220000.0
2008-08-07 09:52:00,79.101,79.101,79.07,79.07,126410000.0
2008-08-07 09:53:00,79.089,79.096,79.089,79.089,99340000.0
2008-08-07 09:54:00,79.11,79.11,79.057,79.096,89900000.0
2008-08-07 09:55:00,79.077,79.092,79.061,79.076,95890000.0
2008-08-07 09:56:00,79.062,79.089,79.058,79.086,76600000.0
2008-08-07 09:57:00,79.082,79.082,79.052,79.068,76410000.0
2008-08-07 09:58:00,79.062,79.083,79.061,79.061,100010000.0
2008-08-07 09:59:00,79.075,79.075,79.051,79.051,55320000.0
2008-08-07 10:00:00,79.083,79.083,79.036,79.043,85950000.0
2008-08-07 10:01:00,79.03,79.051,79.001,79.001,69530000.0
2008-08-07 10:02:00,79.013,79.05,79.008,79.024,89800000.0
2008-08-07 10:03:00,79.06,79.06,79.008,79.021,65930000.0
2008-08-07 10:04:00,79.038,79.054,79.014,79.054,61200000.0
2008-08-07 10:05:00,79.05,79.057,79.05,79.057,84460000.0
2008-08-07 10:06:00,79.064,79.07,79.036,79.064,69820000.0
2008-08-07 10:07:00,79.039,79.067,79.017,79.058,98290000.0
2008-08-07 10:09:00,79.073,79.073,79.038,79.041,127630000.0
2008-08-07 10:10:00,79.051,79.077,79.041,79.077,93490000.0
2008-08-07 10:11:00,79.098,79.102,79.074,79.08,84990000.0
2008-08-07 10:12:00,79.091,79.091,79.051,79.051,82670000.0
2008-08-07 10:13:00,79.058,79.073,79.052,79.052,94340000.0
2008-08-07 10:14:00,79.056,79.056,79.042,79.055,79190000.0
2008-08-07 10:15:00,79.072,79.072,79.036,79.042,27660000.0
2008-08-07 10:16:00,79.051,79.084,79.051,79.064,49490000.0
2008-08-07 10:17:00,79.07,79.089,79.059,79.06,66860000.0
2008-08-07 10:18:00,79.084,79.09,79.07,79.07,61140000.0
2008-08-07 10:19:00,79.062,79.081,79.051,79.051,99420000.0
2008-08-07 10:20:00,79.053,79.084,79.053,79.059,120680000.0
2008-08-07 10:21:00,79.08,79.08,79.058,79.069,40730000.0
2008-08-07 10:22:00,79.1,79.109,79.083,79.088,54720000.0
2008-08-07 10:23:00,79.077,79.094,79.069,79.069,74110000.0
2008-08-07 10:24:00,79.103,79.108,79.072,79.075,90680000.0
2008-08-07 10:25:00,79.092,79.101,79.072,79.081,46580000.0
2008-08-07 10:26:00,79.103,79.103,79.075,79.075,72670000.0
2008-08-07 10:27:00,79.085,79.085,79.071,79.071,41420000.0
2008-08-07 10:28:00,79.082,79.111,79.082,79.111,73990000.0
2008-08-07 10:29:00,79.079,79.093,79.079,79.093,72420000.0
2008-08-07 10:30:00,79.112,79.112,79.072,79.072,47430000.0
2008-08-07 10:31:00,79.086,79.09,79.086,79.088,52350000.0
2008-08-07 10:32:00,79.061,79.068,79.061,79.068,58490000.0
2008-08-07 10:33:00,79.086,79.088,79.065,79.081,48990000.0
2008-08-07 10:34:00,79.069,79.085,79.066,79.083,42930000.0
2008-08-07 10:35:00,79.07,79.095,79.067,79.095,82410000.0
2008-08-07 10:36:00,79.096,79.103,79.073,79.082,94300000.0
2008-08-07 10:37:00,79.092,79.111,79.085,79.085,141240000.0
2008-08-07 10:38:00,79.074,79.103,79.074,79.103,71560000.0
2008-08-07 10:39:00,79.094,79.094,79.072,79.072,84830000.0
2008-08-07 10:40:00,79.089,79.09,79.068,79.083,38960000.0
2008-08-07 10:41:00,79.064,79.09,79.064,79.083,35960000.0
2008-08-07 10:42:00,79.088,79.096,79.088,79.096,44590000.0
2008-08-07 10:43:00,79.083,79.113,79.083,79.089,107180000.0
2008-08-07 10:45:00,79.13,79.136,79.095,79.136,37240000.0
2008-08-07 10:46:00,79.099,79.128,79.098,79.109,45030000.0
2008-08-07 10:47:00,79.138,79.139,79.137,79.138,12360000.0
2008-08-07 10:48:00,79.146,79.146,79.14,79.14,56640000.0
2008-08-07 10:49:00,79.143,79.143,79.114,79.121,45350000.0
2008-08-07 10:50:00,79.114,79.131,79.107,79.131,84080000.0
2008-08-07 10:51:00,79.126,79.132,79.101,79.108,150570000.0
2008-08-07 10:52:00,79.14,79.14,79.093,79.093,56910000.0
2008-08-07 10:53:00,79.114,79.114,79.087,79.113,111810000.0
2008-08-07 10:54:00,79.112,79.112,79.077,79.105,103200000.0
2008-08-07 10:55:00,79.083,79.109,79.083,79.098,80130000.0
2008-08-07 10:56:00,79.092,79.097,79.09,79.096,80380000.0
2008-08-07 10:57:00,79.126,79.134,79.119,79.119,45420000.0
2008-08-07 10:59:00,79.113,79.132,79.106,79.12,49210000.0
2008-08-07 11:00:00,79.134,79.134,79.098,79.111,31080000.0
2008-08-07 11:01:00,79.102,79.132,79.102,79.132,30820000.0
2008-08-07 11:02:00,79.1,79.113,79.094,79.113,36330000.0
2008-08-07 11:03:00,79.123,79.123,79.085,79.118,63370000.0
2008-08-07 11:04:00,79.083,79.11,79.083,79.085,107380000.0
2008-08-07 11:05:00,79.071,79.095,79.071,79.085,74040000.0
2008-08-07 11:06:00,79.094,79.094,79.053,79.053,66860000.0
2008-08-07 11:07:00,79.067,79.081,79.057,79.062,75610000.0
2008-08-07 11:08:00,79.052,79.056,79.047,79.047,137660000.0
2008-08-07 11:09:00,79.1,79.1,79.055,79.062,133520000.0
2008-08-07 11:10:00,79.071,79.091,79.064,79.091,131860000.0
2008-08-07 11:11:00,79.103,79.103,79.076,79.081,110110000.0
2008-08-07 11:12:00,79.091,79.095,79.066,79.095,62900000.0
2008-08-07 11:13:00,79.083,79.109,79.082,79.082,94110000.0
2008-08-07 11:14:00,79.089,79.092,79.073,79.073,72330000.0
2008-08-07 11:15:00,79.104,79.104,79.088,79.104,73980000.0
2008-08-07 11:16:00,79.075,79.119,79.075,79.088,78430000.0
2008-08-07 11:17:00,79.118,79.12,79.116,79.117,67130000.0
2008-08-07 11:18:00,79.115,79.116,79.07,79.074,48710000.0
2008-08-07 11:19:00,79.112,79.112,79.071,79.093,61060000.0
2008-08-07 11:20:00,79.074,79.14,79.074,79.14,113990000.0
2008-08-07 11:21:00,79.139,79.14,79.104,79.112,94830000.0
2008-08-07 11:22:00,79.139,79.163,79.12,79.163,105440000.0
2008-08-07 11:23:00,79.121,79.142,79.121,79.13,75440000.0
2008-08-07 11:24:00,79.144,79.144,79.125,79.128,68550000.0
2008-08-07 11:25:00,79.115,79.129,79.091,79.091,69390000.0
2008-08-07 11:26:00,79.072,79.1,79.072,79.086,61350000.0
2008-08-07 11:27:00,79.107,79.118,79.087,79.11,47220000.0
2008-08-07 11:28:00,79.101,79.112,79.101,79.109,94810000.0
2008-08-07 11:29:00,79.124,79.133,79.095,79.109,70800000.0
2008-08-07 11:30:00,79.119,79.131,79.099,79.1,67490000.0
2008-08-07 11:31:00,79.087,79.089,79.087,79.088,68020000.0
2008-08-07 11:32:00,79.082,79.114,79.082,79.114,78840000.0
2008-08-07 11:33:00,79.114,79.114,79.088,79.1,77020000.0
2008-08-07 11:34:00,79.072,79.11,79.072,79.089,32550000.0
2008-08-07 11:35:00,79.109,79.13,79.099,79.127,66650000.0
2008-08-07 11:36:00,79.134,79.134,79.098,79.098,84330000.0
2008-08-07 11:37:00,79.1,79.105,79.076,79.087,92660000.0
2008-08-07 11:39:00,79.094,79.094,79.069,79.085,50200000.0
2008-08-07 11:40:00,79.058,79.075,79.056,79.075,90290000.0
2008-08-07 11:41:00,79.058,79.06,79.057,79.057,59470000.0
2008-08-07 11:42:00,79.096,79.096,79.081,79.081,64230000.0
2008-08-07 11:43:00,79.042,79.078,79.039,79.078,34470000.0
2008-08-07 11:44:00,79.058,79.085,79.056,79.085,37460000.0
2008-08-07 11:45:00,79.075,79.075,79.054,79.06,54010000.0
2008-08-07 11:46:00,79.068,79.08,79.054,79.076,86080000.0
2008-08-07 11:47:00,79.081,79.081,79.057,79.075,60280000.0
2008-08-07 11:48:00,79.091,79.091,79.067,79.085,117400000.0
2008-08-07 11:49:00,79.098,79.1,79.097,79.099,62250000.0
2008-08-07 11:50:00,79.081,79.11,79.079,79.102,104920000.0
2008-08-07 11:51:00,79.134,79.134,79.085,79.085,106500000.0
2008-08-07 11:52:00,79.089,79.1,79.074,79.095,102000000.0
2008-08-07 11:53:00,79.105,79.11,79.082,79.082,113320000.0
2008-08-07 11:54:00,79.102,79.102,79.077,79.093,14250000.0
2008-08-07 11:55:00,79.116,79.116,79.102,79.102,94980000.0
2008-08-07 11:56:00,79.073,79.095,79.073,79.095,91530000.0
2008-08-07 11:57:00,79.105,79.112,79.086,79.087,143920000.0
2008-08-07 11:58:00,79.094,79.097,79.085,79.085,38770000.0
2008-08-07 11:59:00,79.077,79.095,79.072,79.095,62350000.0
2008-08-07 12:00:00,79.091,79.091,79.063,79.073,32410000.0
2008-08-07 12:01:00,79.061,79.066,79.059,79.065,35900000.0
2008-08-07 12:02:00,79.08,79.092,79.071,79.077,40640000.0
2008-08-07 12:03:00,79.11,79.11,79.07,79.07,23330000.0
2008-08-07 12:05:00,79.087,79.09,79.086,79.089,62930000.0
2008-08-07 12:06:00,79.081,79.091,79.074,79.087,36750000.0
2008-08-07 12:07:00,79.061,79.067,79.06,79.067,67080000.0
2008-08-07 12:08:00,79.059,79.067,79.059,79.067,28550000.0
2008-08-07 12:09:00,79.105,79.105,79.078,79.082,68480000.0
2008-08-07 12:10:00,79.093,79.094,79.075,79.094,36040000.0
2008-08-07 12:11:00,79.086,79.094,79.072,79.072,88690000.0
2008-08-07 12:12:00,79.089,79.089,79.064,79.069,80050000.0
2008-08-07 12:13:00,79.058,79.065,79.058,79.065,48610000.0
2008-08-07 12:14:00,79.079,79.102,79.079,79.102,39870000.0
2008-08-07 12:15:00,79.099,79.099,79.072,79.072,21940000.0
2008-08-07 12:16:00,79.076,79.093,79.072,79.08,39790000.0
2008-08-07 12:17:00,79.071,79.094,79.071,79.086,77450000.0
2008-08-07 12:18:00,79.104,79.113,79.083,79.113,68930000.0
2008-08-07 12:19:00,79.105,79.11,79.092,79.092,39850000.0
2008-08-07 12:20:00,79.082,79.113,79.078,79.096,100220000.0
2008-08-07 12:21:00,79.122,79.125,79.112,79.125,94360000.0
2008-08-07 12:22:00,79.102,79.114,79.095,79.11,43290000.0
2008-08-07 12:23:00,79.113,79.113,79.093,79.099,42860000.0
2008-08-07 12:24:00,79.119,79.122,79.106,79.118,36590000.0
2008-08-07 12:25:00,79.126,79.126,79.098,79.1,78050000.0
2008-08-07 12:26:00,79.091,79.097,79.089,79.089,95150000.0
2008-08-07 12:27:00,79.094,79.094,79.075,79.075,62500000.0
2008-08-07 12:28:00,79.083,79.102,79.083,79.102,70820000.0
2008-08-07 12:29:00,79.113,79.113,79.103,79.103,56330000.0
2008-08-07 12:30:00,79.119,79.119,79.066,79.092,92970000.0
2008-08-07 12:31:00,79.082,79.108,79.082,79.108,67020000.0
2008-08-07 12:32:00,79.086,79.105,79.083,79.105,74370000.0
2008-08-07 12:33:00,79.114,79.118,79.097,79.102,70890000.0
2008-08-07 12:34:00,79.091,79.105,79.091,79.105,128700000.0
2008-08-07 12:35:00,79.114,79.114,79.086,79.113,108700000.0
2008-08-07 12:36:00,79.103,79.103,79.072,79.089,88040000.0
2008-08-07 12:37:00,79.095,79.095,79.073,79.091,94350000.0
2008-08-07 12:38:00,79.088,79.091,79.068,79.068,71350000.0
2008-08-07 12:39:00,79.103,79.103,79.074,79.082,74840000.0
2008-08-07 12:40:00,79.07,79.081,79.07,79.071,100050000.0
2008-08-07 12:41:00,79.06,79.066,79.06,79.065,62110000.0
2008-08-07 12:42:00,79.074,79.074,79.059,79.067,84410000.0
2008-08-07 12:43:00,79.057,79.078,79.048,79.05,72190000.0
2008-08-07 12:44:00,79.06,79.082,79.057,79.068,83940000.0
2008-08-07 12:45:00,79.097,79.097,79.054,79.054,65920000.0
2008-08-07 12:46:00,79.041,79.075,79.034,79.075,66890000.0
2008-08-07 12:47:00,79.044,79.074,79.044,79.074,83870000.0
2008-08-07 12:48:00,79.081,79.088,79.081,79.087,67260000.0
2008-08-07 12:49:00,79.051,79.057,79.051,79.057,107520000.0
2008-08-07 12:50:00,79.132,79.132,79.069,79.069,79260000.0
2008-08-07 12:51:00,79.083,79.083,79.046,79.073,124210000.0
2008-08-07 12:53:00,79.061,79.083,79.055,79.058,79790000.0
2008-08-07 12:54:00,79.053,79.083,79.053,79.083,82270000.0
2008-08-07 12:55:00,79.073,79.097,79.073,79.097,97270000.0
2008-08-07 12:56:00,79.077,79.077,79.069,79.07,82070000.0
2008-08-07 12:57:00,79.1,79.1,79.052,79.052,24650000.0
2008-08-07 12:58:00,79.056,79.072,79.045,79.059,54250000.0
2008-08-07 12:59:00,79.065,79.065,79.036,79.06,58740000.0
2008-08-07 13:00:00,79.068,79.077,79.055,79.077,55180000.0
2008-08-07 13:01:00,79.06,79.08,79.052,79.052,102640000.0
2008-08-07 13:02:00,79.076,79.076,79.047,79.063,130120000.0
2008-08-07 13:03:00,79.061,79.061,79.026,79.028,50960000.0
2008-08-07 13:04:00,79.053,79.053,79.026,79.035,61780000.0
2008-08-07 13:05:00,79.053,79.053,79.024,79.048,58930000.0
2008-08-07 13:06:00,79.051,79.051,79.025,79.048,94910000.0
2008-08-07 13:07:00,79.038,79.071,79.038,79.058,43630000.0
2008-08-07 13:09:00,79.075,79.075,79.04,79.057,35980000.0
2008-08-07 13:10:00,79.067,79.067,79.056,79.056,76390000.0
2008-08-07 13:12:00,79.055,79.055,79.021,79.021,49330000.0
2008-08-07 13:13:00,79.043,79.052,79.025,79.031,50400000.0
2008-08-07 13:14:00,79.024,79.058,79.024,79.058,58130000.0
2008-08-07 13:15:00,79.056,79.056,79.022,79.03,41560000.0
2008-08-07 13:16:00,79.017,79.046,79.016,79.03,40800000.0
2008-08-07 13:17:00,78.99,79.013,78.99,79.013,83900000.0
2008-08-07 13:18:00,79.018,79.018,78.969,78.981,92590000.0
2008-08-07 13:19:00,78.975,79.008,78.975,78.992,139330000.0
2008-08-07 13:20:00,79.014,79.014,78.988,79.006,67470000.0
2008-08-07 13:21:00,79.006,79.011,78.986,78.988,88140000.0
2008-08-07 13:22:00,79.014,79.014,78.975,78.978,30490000.0
2008-08-07 13:23:00,79.005,79.011,78.984,78.998,39980000.0
2008-08-07 13:24:00,79.008,79.008,78.932,78.937,52480000.0
2008-08-07 13:25:00,78.945,78.963,78.945,78.963,110110000.0
2008-08-07 13:26:00,78.952,78.971,78.94,78.966,99870000.0
2008-08-07 13:27:00,78.971,78.971,78.926,78.926,40010000.0
2008-08-07 13:28:00,78.945,78.95,78.912,78.912,38460000.0
2008-08-07 13:29:00,78.923,78.923,78.895,78.907,11290000.0
2008-08-07 13:30:00,78.926,78.93,78.913,78.928,53590000.0
2008-08-07 13:31:00,78.899,78.913,78.884,78.884,51650000.0
2008-08-07 13:32:00,78.886,78.892,78.876,78.878,81160000.0
2008-08-07 13:33:00,78.9,78.9,78.848,78.876,155040000.0
2008-08-07 13:34:00,78.86,78.879,78.837,78.852,52280000.0
2008-08-07 13:35:00,78.86,78.877,78.842,78.842,111030000.0
2008-08-07 13:36:00,78.867,78.881,78.847,78.854,114690000.0
2008-08-07 13:37:00,78.844,78.89,78.844,78.883,78940000.0
2008-08-07 13:38:00,78.894,78.894,78.854,78.869,78490000.0
2008-08-07 13:39:00,78.872,78.882,78.844,78.844,50310000.0
2008-08-07 13:40:00,78.844,78.865,78.825,78.865,31870000.0
2008-08-07 13:41:00,78.832,78.853,78.832,78.84,50640000.0
2008-08-07 13:42:00,78.865,78.865,78.826,78.848,28080000.0
2008-08-07 13:43:00,78.852,78.859,78.827,78.838,31650000.0
2008-08-07 13:44:00,78.852,78.89,78.846,78.872,35220000.0
2008-08-07 13:45:00,78.862,78.905,78.85,78.877,62880000.0
2008-08-07 13:46:00,78.889,78.889,78.85,78.853,102630000.0
2008-08-07 13:47:00,78.868,78.89,78.861,78.864,76760000.0
2008-08-07 13:48:00,78.885,78.89,78.855,78.89,67070000.0
2008-08-07 13:49:00,78.855,78.882,78.829,78.852,75140000.0
2008-08-07 13:50:00,78.834,78.862,78.834,78.846,127600000.0
2008-08-07 13:51:00,78.849,78.858,78.848,78.854,132250000.0
2008-08-07 13:52:00,78.841,78.841,78.822,78.822,124970000.0
2008-08-07 13:53:00,78.824,78.827,78.818,78.827,106760000.0
2008-08-07 13:54:00,78.842,78.842,78.817,78.823,58630000.0
2008-08-07 13:55:00,78.81,78.817,78.81,78.817,87360000.0
2008-08-07 13:56:00,78.812,78.825,78.804,78.825,73810000.0
2008-08-07 13:57:00,78.813,78.813,78.779,78.785,74240000.0
2008-08-07 13:58:00,78.775,78.819,78.775,78.791,76290000.0
2008-08-07 13:59:00,78.8,78.832,78.796,78.799,62730000.0
2008-08-07 14:00:00,78.824,78.831,78.785,78.81,45190000.0
2008-08-07 14:01:00,78.779,78.801,78.768,78.773,59350000.0
2008-08-07 14:02:00,78.76,78.781,78.758,78.761,110830000.0
2008-08-07 14:03:00,78.777,78.81,78.764,78.81,87620000.0
2008-08-07 14:04:00,78.777,78.8,78.764,78.772,106950000.0
2008-08-07 14:05:00,78.783,78.783,78.751,78.751,80940000.0
2008-08-07 14:06:00,78.779,78.797,78.772,78.779,66310000.0
2008-08-07 14:07:00,78.774,78.827,78.774,78.827,70900000.0
2008-08-07 14:08:00,78.808,78.823,78.791,78.791,60710000.0
2008-08-07 14:09:00,78.814,78.823,78.776,78.823,44450000.0
2008-08-07 14:10:00,78.84,78.84,78.795,78.795,99690000.0
2008-08-07 14:11:00,78.8,78.818,78.787,78.807,64390000.0
2008-08-07 14:12:00,78.815,78.827,78.786,78.812,74030000.0
2008-08-07 14:13:00,78.826,78.831,78.816,78.828,61820000.0
2008-08-07 14:14:00,78.822,78.849,78.815,78.831,73470000.0
2008-08-07 14:15:00,78.847,78.861,78.825,78.825,80330000.0
2008-08-07 14:16:00,78.834,78.888,78.829,78.874,36110000.0
2008-08-07 14:17:00,78.868,78.89,78.86,78.867,69250000.0
2008-08-07 14:18:00,78.885,78.891,78.865,78.865,83930000.0
2008-08-07 14:19:00,78.873,78.883,78.864,78.883,98510000.0
2008-08-07 14:20:00,78.873,78.896,78.863,78.896,87710000.0
2008-08-07 14:21:00,78.888,78.89,78.862,78.862,48830000.0
2008-08-07 14:22:00,78.885,78.885,78.836,78.836,92610000.0
2008-08-07 14:23:00,78.847,78.86,78.833,78.847,56260000.0
2008-08-07 14:24:00,78.817,78.874,78.817,78.863,57650000.0
2008-08-07 14:25:00,78.861,78.91,78.861,78.91,30970000.0
2008-08-07 14:26:00,78.878,78.9,78.87,78.87,36260000.0
2008-08-07 14:27:00,78.924,78.924,78.876,78.906,52960000.0
2008-08-07 14:28:00,78.898,78.905,78.863,78.863,83990000.0
2008-08-07 14:29:00,78.87,78.903,78.858,78.862,62640000.0
2008-08-07 14:30:00,78.871,78.871,78.717,78.807,115080000.0
2008-08-07 14:31:00,78.792,78.792,78.746,78.746,60160000.0
2008-08-07 14:32:00,78.732,78.794,78.732,78.785,107330000.0
2008-08-07 14:33:00,78.777,78.819,78.738,78.807,104310000.0
2008-08-07 14:34:00,78.808,78.838,78.782,78.831,82310000.0
2008-08-07 14:35:00,78.843,78.88,78.837,78.866,107320000.0
2008-08-07 14:36:00,78.83,78.858,78.811,78.858,10700000.0
2008-08-07 14:37:00,78.804,78.877,78.804,78.846,60150000.0
2008-08-07 14:38:00,78.871,78.917,78.845,78.845,84430000.0
2008-08-07 14:39:00,78.859,78.859,78.781,78.783,73600000.0
2008-08-07 14:40:00,78.813,78.834,78.766,78.834,71890000.0
2008-08-07 14:41:00,78.824,78.824,78.784,78.789,79930000.0
2008-08-07 14:42:00,78.804,78.819,78.764,78.773,61800000.0
2008-08-07 14:43:00,78.769,78.842,78.769,78.793,46890000.0
2008-08-07 14:44:00,78.783,78.829,78.742,78.742,53630000.0
2008-08-07 14:45:00,78.74,78.78,78.739,78.775,109230000.0
2008-08-07 14:46:00,78.754,78.801,78.749,78.801,85520000.0
2008-08-07 14:47:00,78.812,78.812,78.787,78.797,110780000.0
2008-08-07 14:48:00,78.795,78.82,78.776,78.792,77570000.0
2008-08-07 14:49:00,78.776,78.796,78.759,78.76,66590000.0
2008-08-07 14:50:00,78.756,78.806,78.756,78.786,69240000.0
2008-08-07 14:51:00,78.793,78.826,78.783,78.806,61200000.0
2008-08-07 14:52:00,78.787,78.806,78.749,78.793,47600000.0
2008-08-07 14:53:00,78.789,78.824,78.764,78.824,87640000.0
2008-08-07 14:54:00,78.788,78.806,78.759,78.767,67940000.0
2008-08-07 14:55:00,78.772,78.783,78.741,78.783,67600000.0
2008-08-07 14:56:00,78.754,78.78,78.736,78.769,66710000.0
2008-08-07 14:57:00,78.748,78.76,78.716,78.722,76120000.0
2008-08-07 14:58:00,78.731,78.742,78.715,78.737,77260000.0
2008-08-07 14:59:00,78.719,78.739,78.689,78.707,41300000.0
2008-08-07 15:00:00,78.691,78.722,78.677,78.714,71550000.0
2008-08-07 15:01:00,78.714,78.765,78.714,78.765,92450000.0
2008-08-07 15:02:00,78.751,78.753,78.703,78.711,107600000.0
2008-08-07 15:03:00,78.724,78.724,78.669,78.673,81800000.0
2008-08-07 15:04:00,78.679,78.729,78.676,78.71,43250000.0
2008-08-07 15:05:00,78.702,78.713,78.692,78.692,84740000.0
2008-08-07 15:06:00,78.679,78.73,78.679,78.704,55320000.0
2008-08-07 15:07:00,78.74,78.754,78.725,78.747,56050000.0
2008-08-07 15:08:00,78.716,78.731,78.708,78.718,32940000.0
2008-08-07 15:09:00,78.729,78.729,78.687,78.715,31890000.0
2008-08-07 15:10:00,78.698,78.741,78.698,78.703,55220000.0
2008-08-07 15:11:00,78.735,78.739,78.695,78.73,86840000.0
2008-08-07 15:12:00,78.725,78.738,78.706,78.718,57560000.0
2008-08-07 15:13:00,78.745,78.752,78.725,78.731,112740000.0
2008-08-07 15:14:00,78.718,78.739,78.709,78.737,57860000.0
2008-08-07 15:15:00,78.731,78.731,78.692,78.692,102400000.0
2008-08-07 15:16:00,78.704,78.744,78.704,78.736,98640000.0
2008-08-07 15:17:00,78.718,78.743,78.718,78.721,91800000.0
2008-08-07 15:18:00,78.748,78.752,78.679,78.715,105560000.0
2008-08-07 15:19:00,78.694,78.714,78.694,78.714,6620000.0
2008-08-07 15:20:00,78.705,78.711,78.686,78.711,70920000.0
2008-08-07 15:21:00,78.717,78.717,78.663,78.663,67700000.0
2008-08-07 15:22:00,78.67,78.697,78.659,78.67,71500000.0
2008-08-07 15:23:00,78.69,78.7,78.669,78.699,122220000.0
2008-08-07 15:24:00,78.707,78.716,78.69,78.69,133710000.0
2008-08-07 15:25:00,78.702,78.736,78.693,78.718,135520000.0
2008-08-07 15:26:00,78.698,78.746,78.694,78.735,109760000.0
2008-08-07 15:27:00,78.733,78.738,78.709,78.713,59010000.0
2008-08-07 15:28:00,78.721,78.767,78.721,78.739,90150000.0
2008-08-07 15:29:00,78.754,78.785,78.736,78.736,77060000.0
2008-08-07 15:30:00,78.754,78.768,78.729,78.745,74250000.0
2008-08-07 15:31:00,78.767,78.767,78.713,78.713,68200000.0
2008-08-07 15:32:00,78.717,78.734,78.704,78.734,59530000.0
2008-08-07 15:33:00,78.726,78.732,78.666,78.666,46110000.0
2008-08-07 15:34:00,78.679,78.683,78.652,78.652,64470000.0
2008-08-07 15:35:00,78.649,78.674,78.646,78.65,111660000.0
2008-08-07 15:36:00,78.563,78.656,78.563,78.635,97180000.0
2008-08-07 15:37:00,78.657,78.671,78.626,78.663,114310000.0
2008-08-07 15:38:00,78.656,78.688,78.64,78.648,72010000.0
2008-08-07 15:39:00,78.683,78.683,78.639,78.648,65350000.0
2008-08-07 15:40:00,78.675,78.681,78.645,78.671,70540000.0
2008-08-07 15:41:00,78.655,78.671,78.642,78.642,61450000.0
2008-08-07 15:42:00,78.663,78.663,78.644,78.648,45210000.0
2008-08-07 15:43:00,78.642,78.682,78.642,78.659,99750000.0
2008-08-07 15:44:00,78.678,78.679,78.65,78.651,63130000.0
2008-08-07 15:45:00,78.672,78.672,78.623,78.623,73770000.0
2008-08-07 15:46:00,78.627,78.627,78.619,78.627,64920000.0
2008-08-07 15:47:00,78.644,78.67,78.637,78.666,76410000.0
2008-08-07 15:48:00,78.668,78.673,78.646,78.673,81430000.0
2008-08-07 15:49:00,78.665,78.71,78.665,78.68,39170000.0
2008-08-07 15:50:00,78.674,78.701,78.674,78.682,63910000.0
2008-08-07 15:51:00,78.719,78.721,78.717,78.721,92390000.0
2008-08-07 15:52:00,78.675,78.686,78.675,78.678,88170000.0
2008-08-07 15:53:00,78.688,78.695,78.681,78.681,83810000.0
2008-08-07 15:54:00,78.698,78.716,78.687,78.716,43320000.0
2008-08-07 15:55:00,78.705,78.721,78.696,78.696,91390000.0
2008-08-07 15:56:00,78.702,78.702,78.681,78.681,56790000.0
2008-08-07 15:57:00,78.704,78.704,78.668,78.686,57300000.0
2008-08-07 15:58:00,78.66,78.682,78.656,78.676,33890000.0
2008-08-07 15:59:00,78.667,78.675,78.645,78.675,35490000.0
2008-08-07 16:00:00,78.695,78.768,78.672,78.672,49890000.0
2008-08-07 16:01:00,78.627,78.763,78.627,78.757,83130000.0
2008-08-07 16:02:00,78.732,78.738,78.612,78.738,62490000.0
2008-08-07 16:03:00,78.75,78.77,78.727,78.739,114430000.0
2008-08-07 16:04:00,78.721,78.753,78.717,78.744,60640000.0
2008-08-07 16:05:00,78.703,78.703,78.685,78.685,105460000.0
2008-08-07 16:06:00,78.703,78.756,78.7,78.736,110430000.0
2008-08-07 16:07:00,78.77,78.77,78.731,78.761,92310000.0
2008-08-07 16:08:00,78.76,78.766,78.746,78.764,104980000.0
2008-08-07 16:09:00,78.766,78.766,78.728,78.728,7140000.0
2008-08-07 16:10:00,78.726,78.74,78.715,78.74,56720000.0
2008-08-07 16:11:00,78.729,78.766,78.723,78.723,71300000.0
2008-08-07 16:12:00,78.754,78.767,78.729,78.742,96720000.0
2008-08-07 16:13:00,78.751,78.767,78.716,78.732,41650000.0
2008-08-07 16:14:00,78.721,78.759,78.721,78.739,69750000.0
2008-08-07 16:15:00,78.775,78.775,78.747,78.754,36550000.0
2008-08-07 16:16:00,78.741,78.767,78.719,78.719,78070000.0
2008-08-07 16:17:00,78.711,78.767,78.711,78.732,69100000.0
2008-08-07 16:18:00,78.756,78.773,78.74,78.773,42330000.0
2008-08-07 16:19:00,78.765,78.773,78.745,78.75,50250000.0
2008-08-07 16:20:00,78.76,78.801,78.755,78.786,63260000.0
2008-08-07 16:21:00,78.794,78.794,78.762,78.784,47810000.0
2008-08-07 16:22:00,78.795,78.8,78.772,78.786,42080000.0
2008-08-07 16:23:00,78.781,78.812,78.781,78.798,80330000.0
2008-08-07 16:24:00,78.808,78.823,78.783,78.798,86150000.0
2008-08-07 16:25:00,78.823,78.823,78.77,78.776,140020000.0
2008-08-07 16:26:00,78.78,78.799,78.768,78.772,80840000.0
2008-08-07 16:27:00,78.788,78.792,78.765,78.77,82220000.0
2008-08-07 16:28:00,78.763,78.798,78.763,78.793,33960000.0
2008-08-07 16:29:00,78.763,78.769,78.743,78.743,31060000.0
2008-08-07 16:30:00,78.792,78.792,78.737,78.754,42120000.0
2008-08-07 16:31:00,78.774,78.774,78.746,78.767,106800000.0
2008-08-07 16:32:00,78.752,78.769,78.744,78.769,102720000.0
2008-08-07 16:33:00,78.762,78.762,78.733,78.756,36860000.0
2008-08-07 16:34:00,78.748,78.76,78.736,78.74,41890000.0
2008-08-07 16:35:00,78.718,78.746,78.708,78.729,10900000.0
2008-08-07 16:36:00,78.716,78.722,78.702,78.716,55460000.0
2008-08-07 16:37:00,78.691,78.704,78.691,78.698,50640000.0
2008-08-07 16:38:00,78.691,78.711,78.686,78.705,84500000.0
2008-08-07 16:39:00,78.723,78.723,78.691,78.691,150200000.0
2008-08-07 16:40:00,78.689,78.712,78.687,78.698,55080000.0
2008-08-07 16:41:00,78.725,78.725,78.693,78.693,107440000.0
2008-08-07 16:42:00,78.713,78.713,78.678,78.682,109120000.0
2008-08-07 16:43:00,78.691,78.713,78.687,78.713,84090000.0
2008-08-07 16:44:00,78.723,78.729,78.691,78.691,76820000.0
2008-08-07 16:45:00,78.732,78.732,78.689,78.705,44070000.0
2008-08-07 16:46:00,78.711,78.711,78.693,78.709,30870000.0
2008-08-07 16:47:00,78.701,78.724,78.697,78.724,47550000.0
2008-08-07 16:48:00,78.713,78.713,78.693,78.693,26040000.0
2008-08-07 16:49:00,78.705,78.73,78.698,78.711,32010000.0
2008-08-07 16:50:00,78.701,78.713,78.701,78.709,39390000.0
2008-08-07 16:51:00,78.723,78.723,78.706,78.706,63880000.0
2008-08-07 16:52:00,78.712,78.735,78.712,78.735,98310000.0
2008-08-07 16:53:00,78.703,78.731,78.697,78.709,71880000.0
2008-08-07 16:54:00,78.732,78.732,78.703,78.703,69310000.0
2008-08-07 16:55:00,78.703,78.722,78.703,78.718,70460000.0
2008-08-07 16:56:00,78.711,78.728,78.702,78.702,122780000.0
2008-08-07 16:57:00,78.715,78.715,78.674,78.687,131930000.0
2008-08-07 16:58:00,78.689,78.689,78.658,78.683,136210000.0
2008-08-07 16:59:00,78.661,78.687,78.645,78.659,110780000.0
2008-08-07 17:00:00,78.692,78.692,78.646,78.671,54710000.0
2008-08-07 17:01:00,78.679,78.701,78.667,78.687,82270000.0
2008-08-07 17:02:00,78.662,78.679,78.662,78.679,72860000.0
2008-08-07 17:03:00,78.688,78.701,78.663,78.663,71280000.0
2008-08-07 17:04:00,78.674,78.674,78.652,78.674,78420000.0
2008-08-07 17:05:00,78.657,78.659,78.627,78.647,63160000.0
2008-08-07 17:06:00,78.648,78.659,78.624,78.637,47680000.0
2008-08-07 17:07:00,78.633,78.66,78.633,78.64,60020000.0
2008-08-07 17:08:00,78.651,78.675,78.651,78.675,108490000.0
2008-08-07 17:09:00,78.675,78.675,78.634,78.634,88930000.0
2008-08-07 17:10:00,78.645,78.661,78.634,78.64,110470000.0
2008-08-07 17:11:00,78.645,78.646,78.633,78.639,76980000.0
2008-08-07 17:12:00,78.657,78.661,78.623,78.623,65970000.0
2008-08-07 17:13:00,78.635,78.668,78.635,78.647,69390000.0
2008-08-07 17:14:00,78.637,78.662,78.629,78.638,59400000.0
2008-08-07 17:15:00,78.663,78.67,78.636,78.647,47840000.0
2008-08-07 17:16:00,78.64,78.657,78.618,78.634,91050000.0
2008-08-07 17:18:00,78.664,78.664,78.627,78.627,64180000.0
2008-08-07 17:19:00,78.618,78.633,78.61,78.61,63000000.0
2008-08-07 17:20:00,78.609,78.612,78.593,78.593,78160000.0
2008-08-07 17:21:00,78.603,78.611,78.585,78.606,74670000.0
2008-08-07 17:22:00,78.581,78.611,78.581,78.611,43190000.0
2008-08-07 17:23:00,78.606,78.616,78.598,78.598,74250000.0
2008-08-07 17:24:00,78.618,78.618,78.592,78.601,89580000.0
2008-08-07 17:25:00,78.591,78.599,78.591,78.597,103980000.0
2008-08-07 17:26:00,78.627,78.632,78.603,78.603,81780000.0
2008-08-07 17:27:00,78.617,78.633,78.597,78.6,52520000.0
2008-08-07 17:28:00,78.608,78.614,78.601,78.61,81910000.0
2008-08-07 17:29:00,78.621,78.641,78.617,78.619,63680000.0
2008-08-07 17:30:00,78.637,78.644,78.603,78.644,53660000.0
2008-08-07 17:32:00,78.61,78.616,78.61,78.616,35320000.0
2008-08-07 17:33:00,78.639,78.649,78.616,78.616,51590000.0
2008-08-07 17:34:00,78.633,78.637,78.599,78.616,87350000.0
2008-08-07 17:35:00,78.62,78.62,78.582,78.591,62390000.0
2008-08-07 17:36:00,78.584,78.591,78.568,78.578,117670000.0
2008-08-07 17:37:00,78.593,78.613,78.585,78.594,63270000.0
2008-08-07 17:38:00,78.595,78.604,78.583,78.589,107880000.0
2008-08-07 17:39:00,78.601,78.601,78.564,78.581,98280000.0
2008-08-07 17:40:00,78.564,78.601,78.564,78.578,96460000.0
2008-08-07 17:41:00,78.567,78.578,78.554,78.573,110130000.0
2008-08-07 17:42:00,78.57,78.591,78.56,78.588,13520000.0
2008-08-07 17:43:00,78.571,78.589,78.565,78.565,39270000.0
2008-08-07 17:44:00,78.568,78.573,78.552,78.552,40510000.0
2008-08-07 17:45:00,78.575,78.58,78.557,78.557,24140000.0
2008-08-07 17:46:00,78.568,78.571,78.548,78.563,13410000.0
2008-08-07 17:47:00,78.547,78.572,78.532,78.551,70800000.0
2008-08-07 17:48:00,78.573,78.582,78.557,78.56,40280000.0
2008-08-07 17:49:00,78.584,78.584,78.561,78.561,60360000.0
2008-08-07 17:50:00,78.572,78.579,78.544,78.544,28050000.0
2008-08-07 17:51:00,78.602,78.602,78.539,78.541,61740000.0
2008-08-07 17:52:00,78.548,78.56,78.534,78.54,36850000.0
2008-08-07 17:53:00,78.532,78.569,78.532,78.549,86130000.0
2008-08-07 17:54:00,78.561,78.571,78.544,78.546,70950000.0
2008-08-07 17:55:00,78.56,78.579,78.541,78.541,47140000.0
2008-08-07 17:56:00,78.555,78.578,78.545,78.559,36430000.0
2008-08-07 17:57:00,78.584,78.584,78.552,78.552,21130000.0
2008-08-07 17:58:00,78.555,78.563,78.541,78.541,39400000.0
2008-08-07 17:59:00,78.548,78.563,78.54,78.54,78240000.0
2008-08-07 18:00:00,78.562,78.562,78.536,78.555,62850000.0
2008-08-07 18:01:00,78.528,78.544,78.514,78.544,35500000.0
2008-08-07 18:02:00,78.521,78.546,78.501,78.518,84930000.0
2008-08-07 18:03:00,78.511,78.519,78.479,78.514,84690000.0
2008-08-07 18:04:00,78.501,78.525,78.501,78.509,47500000.0
2008-08-07 18:05:00,78.501,78.506,78.501,78.506,39390000.0
2008-08-07 18:06:00,78.544,78.547,78.509,78.543,32060000.0
2008-08-07 18:07:00,78.523,78.548,78.513,78.513,78930000.0
2008-08-07 18:08:00,78.527,78.542,78.515,78.515,94380000.0
2008-08-07 18:09:00,78.535,78.535,78.511,78.511,71310000.0
2008-08-07 18:10:00,78.521,78.543,78.516,78.543,68050000.0
2008-08-07 18:11:00,78.53,78.546,78.526,78.544,50290000.0
2008-08-07 18:12:00,78.531,78.551,78.516,78.551,94640000.0
2008-08-07 18:13:00,78.537,78.544,78.537,78.537,65830000.0
2008-08-07 18:14:00,78.542,78.545,78.532,78.54,71810000.0
2008-08-07 18:15:00,78.572,78.572,78.54,78.54,75020000.0
2008-08-07 18:16:00,78.545,78.545,78.531,78.538,115020000.0
2008-08-07 18:17:00,78.551,78.583,78.55,78.583,107370000.0
2008-08-07 18:18:00,78.584,78.585,78.575,78.578,99230000.0
2008-08-07 18:19:00,78.588,78.589,78.565,78.575,98580000.0
2008-08-07 18:20:00,78.593,78.593,78.559,78.559,72750000.0
2008-08-07 18:21:00,78.585,78.588,78.578,78.588,83190000.0
2008-08-07 18:22:00,78.567,78.584,78.562,78.584,98470000.0
2008-08-07 18:24:00,78.598,78.6,78.597,78.597,82580000.0
2008-08-07 18:25:00,78.567,78.567,78.558,78.565,66640000.0
2008-08-07 18:26:00,78.56,78.567,78.559,78.559,94270000.0
2008-08-07 18:27:00,78.586,78.586,78.555,78.561,63710000.0
2008-08-07 18:28:00,78.572,78.596,78.572,78.596,66630000.0
2008-08-07 18:29:00,78.585,78.592,78.575,78.589,91760000.0
2008-08-07 18:30:00,78.606,78.606,78.566,78.581,72840000.0
2008-08-07 18:31:00,78.572,78.592,78.564,78.564,106810000.0
2008-08-07 18:32:00,78.571,78.59,78.567,78.586,77650000.0
2008-08-07 18:33:00,78.592,78.592,78.563,78.563,127880000.0
2008-08-07 18:34:00,78.573,78.609,78.571,78.582,86700000.0
2008-08-07 18:35:00,78.602,78.619,78.587,78.601,80660000.0
2008-08-07 18:36:00,78.629,78.637,78.608,78.637,78740000.0
2008-08-07 18:37:00,78.62,78.641,78.608,78.614,98200000.0
2008-08-07 18:38:00,78.633,78.633,78.605,78.61,88170000.0
2008-08-07 18:39:00,78.643,78.643,78.609,78.613,27870000.0
2008-08-07 18:40:00,78.622,78.622,78.593,78.593,50330000.0
2008-08-07 18:41:00,78.599,78.631,78.595,78.614,60780000.0
2008-08-07 18:42:00,78.643,78.652,78.624,78.631,59930000.0
2008-08-07 18:43:00,78.624,78.665,78.624,78.665,106730000.0
2008-08-07 18:44:00,78.634,78.649,78.619,78.619,120310000.0
2008-08-07 18:45:00,78.645,78.649,78.627,78.647,42730000.0
2008-08-07 18:46:00,78.641,78.646,78.64,78.645,56450000.0
2008-08-07 18:47:00,78.625,78.637,78.617,78.627,63880000.0
2008-08-07 18:48:00,78.644,78.664,78.623,78.664,91060000.0
2008-08-07 18:49:00,78.634,78.662,78.634,78.66,48990000.0
2008-08-07 18:50:00,78.631,78.646,78.631,78.646,73240000.0
2008-08-07 18:51:00,78.649,78.664,78.631,78.664,40020000.0
2008-08-07 18:52:00,78.655,78.661,78.636,78.654,75320000.0
2008-08-07 18:53:00,78.663,78.67,78.633,78.633,71010000.0
2008-08-07 18:54:00,78.662,78.662,78.621,78.631,52850000.0
2008-08-07 18:55:00,78.635,78.673,78.63,78.673,48540000.0
2008-08-07 18:56:00,78.65,78.67,78.645,78.659,63500000.0
2008-08-07 18:57:00,78.693,78.693,78.645,78.661,46710000.0
2008-08-07 18:59:00,78.648,78.666,78.641,78.648,84470000.0
2008-08-07 19:00:00,78.679,78.679,78.641,78.648,92590000.0
2008-08-07 19:01:00,78.655,78.664,78.637,78.648,157980000.0
2008-08-07 19:02:00,78.675,78.675,78.621,78.621,80220000.0
2008-08-07 19:03:00,78.653,78.653,78.616,78.627,95510000.0
2008-08-07 19:04:00,78.618,78.637,78.614,78.621,33150000.0
2008-08-07 19:05:00,78.628,78.637,78.595,78.595,35020000.0
2008-08-07 19:06:00,78.605,78.605,78.586,78.599,48960000.0
2008-08-07 19:07:00,78.613,78.623,78.601,78.601,116800000.0
2008-08-07 19:08:00,78.594,78.632,78.594,78.632,94230000.0
2008-08-07 19:09:00,78.634,78.634,78.612,78.612,40070000.0
2008-08-07 19:10:00,78.622,78.622,78.597,78.607,41380000.0
2008-08-07 19:11:00,78.614,78.614,78.593,78.593,14040000.0
2008-08-07 19:12:00,78.624,78.624,78.602,78.616,58410000.0
2008-08-07 19:13:00,78.626,78.634,78.609,78.612,61640000.0
2008-08-07 19:15:00,78.629,78.642,78.615,78.635,152890000.0
2008-08-07 19:16:00,78.616,78.644,78.616,78.644,59170000.0
2008-08-07 19:17:00,78.627,78.632,78.607,78.623,111890000.0
2008-08-07 19:18:00,78.64,78.64,78.608,78.62,109130000.0
2008-08-07 19:19:00,78.633,78.634,78.605,78.634,82710000.0
2008-08-07 19:20:00,78.622,78.644,78.622,78.644,76020000.0
2008-08-07 19:21:00,78.643,78.643,78.61,78.61,45540000.0
2008-08-07 19:22:00,78.602,78.63,78.602,78.623,29690000.0
2008-08-07 19:23:00,78.596,78.631,78.596,78.631,47510000.0
2008-08-07 19:24:00,78.638,78.639,78.638,78.638,28790000.0
2008-08-07 19:25:00,78.628,78.633,78.607,78.633,32290000.0
2008-08-07 19:26:00,78.603,78.625,78.596,78.602,36990000.0
2008-08-07 19:27:00,78.615,78.619,78.596,78.601,66900000.0
2008-08-07 19:28:00,78.61,78.635,78.604,78.635,108210000.0
2008-08-07 19:29:00,78.605,78.629,78.605,78.629,76030000.0
2008-08-07 19:30:00,78.622,78.635,78.595,78.635,68900000.0
2008-08-07 19:31:00,78.602,78.613,78.594,78.594,77840000.0
2008-08-07 19:32:00,78.597,78.597,78.587,78.587,132310000.0
2008-08-07 19:33:00,78.617,78.62,78.614,78.616,134780000.0
2008-08-07 19:34:00,78.603,78.637,78.603,78.63,135750000.0
2008-08-07 19:35:00,78.641,78.661,78.632,78.638,107150000.0
2008-08-07 19:36:00,78.656,78.656,78.621,78.625,61490000.0
2008-08-07 19:37:00,78.635,78.669,78.635,78.646,97310000.0
2008-08-07 19:38:00,78.656,78.656,78.644,78.649,75490000.0
2008-08-07 19:39:00,78.663,78.663,78.641,78.641,76280000.0
2008-08-07 19:40:00,78.666,78.666,78.623,78.623,81560000.0
2008-08-07 19:41:00,78.624,78.624,78.61,78.61,55660000.0
2008-08-07 19:42:00,78.651,78.651,78.608,78.619,46490000.0
2008-08-07 19:43:00,78.612,78.641,78.608,78.611,61400000.0
2008-08-07 19:44:00,78.616,78.619,78.611,78.612,115330000.0
2008-08-07 19:45:00,78.624,78.628,78.602,78.625,91690000.0
2008-08-07 19:46:00,78.606,78.629,78.598,78.6,110310000.0
2008-08-07 19:47:00,78.588,78.596,78.585,78.596,78240000.0
2008-08-07 19:48:00,78.636,78.636,78.585,78.592,64670000.0
2008-08-07 19:49:00,78.578,78.585,78.538,78.585,72660000.0
2008-08-07 19:50:00,78.583,78.583,78.552,78.552,58910000.0
2008-08-07 19:51:00,78.573,78.58,78.546,78.55,46290000.0
2008-08-07 19:52:00,78.572,78.572,78.554,78.559,91720000.0
2008-08-07 19:53:00,78.568,78.576,78.541,78.555,63880000.0
2008-08-07 19:54:00,78.555,78.555,78.527,78.529,67070000.0
2008-08-07 19:55:00,78.519,78.528,78.519,78.528,62700000.0
2008-08-07 19:56:00,78.522,78.536,78.522,78.536,74610000.0
2008-08-07 19:57:00,78.589,78.589,78.537,78.543,81220000.0
2008-08-07 19:58:00,78.532,78.569,78.532,78.533,38260000.0
2008-08-07 19:59:00,78.519,78.527,78.519,78.524,78310000.0
2008-08-07 20:00:00,78.562,78.562,78.535,78.542,86310000.0
2008-08-07 20:01:00,78.576,78.576,78.546,78.558,102270000.0
2008-08-07 20:02:00,78.533,78.549,78.526,78.531,81990000.0
2008-08-07 20:03:00,78.565,78.571,78.528,78.559,43420000.0
2008-08-07 20:05:00,78.55,78.559,78.548,78.548,55890000.0
2008-08-07 20:06:00,78.549,78.55,78.546,78.549,54950000.0
2008-08-07 20:08:00,78.555,78.555,78.533,78.533,37670000.0
2008-08-07 20:09:00,78.556,78.556,78.532,78.547,53140000.0
2008-08-07 20:10:00,78.554,78.554,78.523,78.553,87270000.0
2008-08-07 20:11:00,78.537,78.561,78.528,78.529,66040000.0
2008-08-07 20:12:00,78.542,78.551,78.512,78.527,115590000.0
2008-08-07 20:13:00,78.535,78.535,78.514,78.53,59410000.0
2008-08-07 20:14:00,78.524,78.552,78.523,78.523,110610000.0
2008-08-07 20:15:00,78.554,78.558,78.528,78.538,99050000.0
2008-08-07 20:16:00,78.555,78.555,78.53,78.53,90110000.0
2008-08-07 20:17:00,78.541,78.559,78.533,78.538,110750000.0
2008-08-07 20:18:00,78.558,78.561,78.544,78.544,11680000.0
2008-08-07 20:19:00,78.555,78.569,78.532,78.556,119870000.0
2008-08-07 20:20:00,78.531,78.555,78.519,78.536,83420000.0
2008-08-07 20:21:00,78.547,78.547,78.518,78.539,69750000.0
2008-08-07 20:22:00,78.547,78.554,78.523,78.554,113930000.0
2008-08-07 20:23:00,78.517,78.517,78.507,78.511,120590000.0
2008-08-07 20:24:00,78.533,78.539,78.507,78.53,104930000.0
2008-08-07 20:25:00,78.528,78.582,78.528,78.582,112870000.0
2008-08-07 20:26:00,78.551,78.575,78.542,78.564,90020000.0
2008-08-07 20:27:00,78.56,78.565,78.543,78.548,27430000.0
2008-08-07 20:28:00,78.539,78.576,78.539,78.548,33870000.0
2008-08-07 20:29:00,78.554,78.554,78.547,78.552,87370000.0
2008-08-07 20:30:00,78.572,78.583,78.556,78.583,110340000.0
2008-08-07 20:31:00,78.569,78.587,78.562,78.587,69600000.0
2008-08-07 20:32:00,78.565,78.566,78.558,78.558,107810000.0
2008-08-07 20:33:00,78.603,78.61,78.568,78.573,124340000.0
2008-08-07 20:34:00,78.595,78.595,78.57,78.578,98580000.0
2008-08-07 20:35:00,78.548,78.553,78.546,78.55,91490000.0
2008-08-07 20:36:00,78.542,78.557,78.542,78.552,86160000.0
2008-08-07 20:37:00,78.568,78.596,78.562,78.596,76820000.0
2008-08-07 20:38:00,78.569,78.586,78.561,78.586,87500000.0
2008-08-07 20:39:00,78.587,78.594,78.581,78.586,113180000.0
2008-08-07 20:40:00,78.574,78.599,78.574,78.581,51880000.0
2008-08-07 20:41:00,78.585,78.589,78.57,78.571,112790000.0
2008-08-07 20:42:00,78.598,78.602,78.577,78.597,19930000.0
2008-08-07 20:43:00,78.576,78.606,78.575,78.59,101610000.0
2008-08-07 20:45:00,78.624,78.624,78.583,78.585,11910000.0
2008-08-07 20:46:00,78.59,78.599,78.581,78.599,9140000.0
2008-08-07 20:47:00,78.592,78.592,78.57,78.57,60500000.0
2008-08-07 20:48:00,78.596,78.596,78.587,78.587,82320000.0
2008-08-07 20:49:00,78.594,78.595,78.577,78.595,64000000.0
2008-08-07 20:51:00,78.593,78.593,78.576,78.58,60830000.0
2008-08-07 20:52:00,78.608,78.609,78.606,78.608,47140000.0
2008-08-07 20:53:00,78.594,78.61,78.584,78.61,106660000.0
2008-08-07 20:54:00,78.611,78.614,78.586,78.614,87390000.0
2008-08-07 20:55:00,78.595,78.598,78.591,78.592,77540000.0
2008-08-07 20:56:00,78.603,78.627,78.597,78.623,64010000.0
2008-08-07 20:57:00,78.61,78.61,78.581,78.581,49980000.0
2008-08-07 20:58:00,78.603,78.603,78.563,78.563,66650000.0
2008-08-07 20:59:00,78.586,78.593,78.563,78.583,115460000.0
2008-08-07 21:00:00,78.62,78.62,78.587,78.597,123000000.0
2008-08-07 21:02:00,78.611,78.625,78.611,78.617,99240000.0
2008-08-07 21:03:00,78.644,78.644,78.602,78.602,93940000.0
2008-08-07 21:04:00,78.607,78.608,78.597,78.597,53290000.0
2008-08-07 21:05:00,78.604,78.604,78.59,78.598,97730000.0
2008-08-07 21:06:00,78.617,78.618,78.593,78.6,65770000.0
2008-08-07 21:08:00,78.589,78.597,78.589,78.596,45440000.0
2008-08-07 21:09:00,78.611,78.611,78.574,78.6,77410000.0
2008-08-07 21:11:00,78.587,78.591,78.585,78.588,147530000.0
2008-08-07 21:12:00,78.613,78.613,78.58,78.58,90730000.0
2008-08-07 21:13:00,78.585,78.585,78.58,78.581,90110000.0
2008-08-07 21:14:00,78.589,78.59,78.582,78.589,91710000.0
2008-08-07 21:15:00,78.636,78.636,78.628,78.629,101830000.0
2008-08-07 21:18:00,78.605,78.605,78.584,78.584,72440000.0
2008-08-07 21:19:00,78.582,78.588,78.573,78.588,60790000.0
2008-08-07 21:20:00,78.586,78.604,78.586,78.604,120540000.0
2008-08-07 21:21:00,78.627,78.627,78.627,78.627,1130000.0
2008-08-07 21:22:00,78.613,78.614,78.601,78.612,17960000.0
2008-08-07 21:23:00,78.601,78.605,78.596,78.6,100790000.0
2008-08-07 21:24:00,78.611,78.611,78.577,78.588,80060000.0
2008-08-07 21:26:00,78.593,78.616,78.593,78.604,115730000.0
2008-08-07 21:27:00,78.621,78.621,78.6,78.6,126580000.0
2008-08-07 21:28:00,78.606,78.61,78.591,78.594,166200000.0
2008-08-07 21:29:00,78.602,78.62,78.586,78.586,115000000.0
2008-08-07 21:30:00,78.605,78.605,78.592,78.599,12630000.0
2008-08-07 21:31:00,78.593,78.611,78.593,78.598,121890000.0
2008-08-07 21:32:00,78.594,78.602,78.592,78.592,110760000.0
2008-08-07 21:33:00,78.604,78.604,78.599,78.599,2490000.0
2008-08-07 21:34:00,78.594,78.595,78.587,78.595,51490000.0
2008-08-07 21:35:00,78.587,78.595,78.587,78.587,105030000.0
2008-08-07 21:36:00,78.588,78.588,78.548,78.552,9960000.0
2008-08-07 21:37:00,78.544,78.551,78.535,78.535,17310000.0
2008-08-07 21:38:00,78.547,78.562,78.546,78.562,90050000.0
2008-08-07 21:39:00,78.59,78.591,78.56,78.56,82270000.0
2008-08-07 21:41:00,78.566,78.568,78.562,78.568,111140000.0
2008-08-07 21:42:00,78.583,78.583,78.562,78.562,77280000.0
2008-08-07 21:44:00,78.571,78.571,78.559,78.559,69650000.0
2008-08-07 21:45:00,78.578,78.579,78.559,78.559,118020000.0
2008-08-07 21:46:00,78.566,78.566,78.557,78.564,94540000.0
2008-08-07 21:48:00,78.606,78.606,78.575,78.575,64900000.0
2008-08-07 21:49:00,78.578,78.578,78.569,78.569,35770000.0
2008-08-07 21:50:00,78.575,78.576,78.551,78.555,99180000.0
2008-08-07 21:51:00,78.583,78.583,78.559,78.559,79170000.0
2008-08-07 21:54:00,78.606,78.606,78.58,78.58,102350000.0
2008-08-07 21:57:00,78.6,78.6,78.583,78.583,4550000.0
2008-08-07 21:58:00,78.588,78.597,78.587,78.596,103880000.0
2008-08-07 21:59:00,78.616,78.616,78.602,78.612,119940000.0
2008-08-07 22:00:00,78.633,78.633,78.611,78.613,8070000.0
2008-08-07 22:01:00,78.624,78.624,78.611,78.611,8260000.0
2008-08-07 22:03:00,78.629,78.629,78.624,78.629,116610000.0
2008-08-07 22:05:00,78.616,78.616,78.603,78.61,120140000.0
2008-08-07 22:06:00,78.602,78.614,78.602,78.614,114370000.0
2008-08-07 22:08:00,78.611,78.632,78.611,78.632,90270000.0
2008-08-07 22:09:00,78.665,78.665,78.634,78.634,106430000.0
2008-08-07 22:10:00,78.614,78.624,78.614,78.624,5640000.0
2008-08-07 22:11:00,78.624,78.634,78.624,78.634,86810000.0
2008-08-07 22:12:00,78.665,78.665,78.635,78.639,85880000.0
2008-08-07 22:13:00,78.644,78.644,78.643,78.643,3380000.0
2008-08-07 22:14:00,78.645,78.646,78.64,78.64,72620000.0
2008-08-07 22:15:00,78.669,78.669,78.643,78.643,16190000.0
2008-08-07 22:16:00,78.633,78.64,78.633,78.638,9770000.0
2008-08-07 22:17:00,78.629,78.638,78.629,78.634,82720000.0
2008-08-07 22:18:00,78.663,78.663,78.634,78.641,109900000.0
2008-08-07 22:19:00,78.648,78.648,78.638,78.638,77920000.0
2008-08-07 22:20:00,78.626,78.629,78.625,78.628,76820000.0
2008-08-07 22:21:00,78.648,78.65,78.646,78.648,110000000.0
2008-08-07 22:22:00,78.618,78.619,78.616,78.617,100280000.0
2008-08-07 22:23:00,78.612,78.624,78.612,78.619,99620000.0
2008-08-07 22:24:00,78.654,78.654,78.624,78.643,77830000.0
2008-08-07 22:25:00,78.64,78.651,78.64,78.649,9650000.0
2008-08-07 22:27:00,78.674,78.674,78.651,78.651,68120000.0
2008-08-07 22:28:00,78.654,78.654,78.634,78.634,8080000.0
2008-08-07 22:29:00,78.638,78.659,78.638,78.653,92910000.0
2008-08-07 22:30:00,78.701,78.701,78.678,78.682,124790000.0
2008-08-07 22:31:00,78.686,78.686,78.67,78.67,59800000.0
2008-08-07 22:32:00,78.648,78.656,78.648,78.655,56380000.0
2008-08-07 22:33:00,78.662,78.667,78.653,78.667,100540000.0
2008-08-07 22:35:00,78.656,78.665,78.656,78.658,109250000.0
2008-08-07 22:36:00,78.667,78.667,78.664,78.664,4200000.0
2008-08-07 22:37:00,78.67,78.691,78.665,78.665,84810000.0
2008-08-07 22:38:00,78.65,78.654,78.643,78.645,96480000.0
2008-08-07 22:39:00,78.675,78.68,78.671,78.676,106090000.0
2008-08-07 22:41:00,78.657,78.657,78.65,78.657,57160000.0
2008-08-07 22:42:00,78.685,78.685,78.661,78.661,19910000.0
2008-08-07 22:44:00,78.668,78.67,78.667,78.668,85190000.0
2008-08-07 22:45:00,78.685,78.685,78.657,78.657,5260000.0
2008-08-07 22:46:00,78.636,78.637,78.628,78.637,67620000.0
2008-08-07 22:47:00,78.646,78.646,78.638,78.64,78740000.0
2008-08-07 22:48:00,78.683,78.683,78.643,78.643,63480000.0
2008-08-07 22:49:00,78.631,78.645,78.631,78.64,67750000.0
2008-08-07 22:50:00,78.65,78.659,78.649,78.656,80580000.0
2008-08-07 22:51:00,78.698,78.698,78.698,78.698,1690000.0
2008-08-07 22:52:00,78.649,78.664,78.649,78.664,7140000.0
2008-08-07 22:53:00,78.654,78.657,78.649,78.649,65220000.0
2008-08-07 22:54:00,78.682,78.682,78.657,78.658,30050000.0
2008-08-07 22:55:00,78.642,78.647,78.605,78.605,63400000.0
2008-08-07 22:56:00,78.611,78.652,78.606,78.652,56740000.0
2008-08-07 22:57:00,78.675,78.675,78.651,78.651,72410000.0
2008-08-07 22:59:00,78.658,78.658,78.648,78.648,72400000.0
2008-08-07 23:00:00,78.67,78.67,78.657,78.657,5070000.0
2008-08-07 23:01:00,78.659,78.659,78.659,78.659,3380000.0
2008-08-07 23:03:00,78.684,78.684,78.653,78.662,109140000.0
2008-08-07 23:05:00,78.651,78.666,78.651,78.657,97150000.0
2008-08-07 23:06:00,78.696,78.696,78.654,78.654,24480000.0
2008-08-07 23:07:00,78.657,78.657,78.647,78.657,49550000.0
2008-08-07 23:08:00,78.647,78.647,78.638,78.638,46590000.0
2008-08-07 23:09:00,78.652,78.652,78.633,78.633,7360000.0
2008-08-07 23:10:00,78.642,78.647,78.642,78.645,7700000.0
2008-08-07 23:12:00,78.688,78.69,78.687,78.689,45470000.0
2008-08-07 23:14:00,78.658,78.662,78.653,78.653,67780000.0
2008-08-07 23:15:00,78.674,78.674,78.65,78.65,43320000.0
2008-08-07 23:16:00,78.64,78.646,78.64,78.646,47550000.0
2008-08-07 23:17:00,78.636,78.637,78.629,78.635,48370000.0
2008-08-07 23:18:00,78.657,78.66,78.656,78.658,77220000.0
2008-08-07 23:19:00,78.632,78.644,78.632,78.637,96710000.0
2008-08-07 23:20:00,78.632,78.647,78.632,78.647,93670000.0
2008-08-07 23:21:00,78.662,78.662,78.643,78.646,150940000.0
2008-08-07 23:22:00,78.632,78.642,78.624,78.626,46150000.0
2008-08-07 23:24:00,78.648,78.65,78.646,78.648,124600000.0
2008-08-07 23:26:00,78.618,78.619,78.616,78.617,44400000.0
2008-08-07 23:27:00,78.631,78.631,78.614,78.617,26960000.0
2008-08-07 23:28:00,78.603,78.603,78.603,78.603,3200000.0
2008-08-07 23:29:00,78.609,78.61,78.606,78.607,77950000.0
2008-08-07 23:30:00,78.641,78.641,78.617,78.62,36900000.0
2008-08-07 23:33:00,78.67,78.67,78.619,78.621,66590000.0
2008-08-07 23:36:00,78.66,78.66,78.599,78.599,78720000.0
2008-08-07 23:37:00,78.605,78.605,78.598,78.599,51880000.0
2008-08-07 23:38:00,78.604,78.604,78.598,78.598,35480000.0
2008-08-07 23:39:00,78.617,78.617,78.614,78.616,22570000.0
2008-08-07 23:41:00,78.59,78.597,78.589,78.589,65580000.0
2008-08-07 23:42:00,78.621,78.621,78.592,78.592,68150000.0
2008-08-07 23:44:00,78.597,78.598,78.59,78.595,104960000.0
2008-08-07 23:45:00,78.618,78.618,78.594,78.594,12220000.0
2008-08-07 23:46:00,78.592,78.597,78.592,78.597,45570000.0
2008-08-07 23:47:00,78.589,78.59,78.587,78.588,43130000.0
2008-08-07 23:48:00,78.605,78.605,78.586,78.588,14280000.0
2008-08-07 23:49:00,78.579,78.58,78.574,78.577,90920000.0
2008-08-07 23:50:00,78.586,78.588,78.58,78.581,102540000.0
2008-08-07 23:51:00,78.605,78.605,78.592,78.592,68830000.0
2008-08-07 23:54:00,78.616,78.617,78.615,78.617,93200000.0
2008-08-07 23:55:00,78.573,78.574,78.569,78.573,68170000.0
2008-08-07 23:56:00,78.586,78.589,78.585,78.588,79960000.0
2008-08-07 23:57:00,78.631,78.631,78.582,78.582,71310000.0
2008-08-07 23:58:00,78.57,78.576,78.569,78.576,122490000.0
2008-08-07 23:59:00,78.589,78.59,78.587,78.588,99400000.0
2008-08-08 00:00:00,78.644,78.644,78.586,78.587,88270000.0
2008-08-08 00:01:00,78.585,78.585,78.579,78.585,101560000.0
2008-08-08 00:03:00,78.645,78.646,78.64,78.64,81730000.0
2008-08-08 00:05:00,78.578,78.58,78.577,78.578,53960000.0
2008-08-08 00:06:00,78.593,78.593,78.582,78.582,3010000.0
2008-08-08 00:08:00,78.578,78.58,78.577,78.579,82530000.0
2008-08-08 00:09:00,78.606,78.606,78.582,78.582,64630000.0
2008-08-08 00:10:00,78.585,78.588,78.58,78.58,62480000.0
2008-08-08 00:11:00,78.57,78.577,78.57,78.577,86600000.0
2008-08-08 00:12:00,78.609,78.61,78.608,78.609,68050000.0
2008-08-08 00:14:00,78.589,78.59,78.587,78.589,65490000.0
2008-08-08 00:15:00,78.608,78.611,78.606,78.608,122910000.0
2008-08-08 00:16:00,78.601,78.608,78.6,78.6,87700000.0
2008-08-08 00:17:00,78.612,78.618,78.612,78.615,80360000.0
2008-08-08 00:18:00,78.636,78.636,78.615,78.619,83390000.0
2008-08-08 00:19:00,78.627,78.627,78.62,78.627,94720000.0
2008-08-08 00:20:00,78.618,78.628,78.618,78.624,76640000.0
2008-08-08 00:21:00,78.674,78.674,78.627,78.627,27810000.0
2008-08-08 00:22:00,78.626,78.626,78.619,78.619,46920000.0
2008-08-08 00:24:00,78.652,78.652,78.621,78.621,51960000.0
2008-08-08 00:26:00,78.628,78.63,78.624,78.626,117620000.0
2008-08-08 00:27:00,78.673,78.673,78.649,78.649,45850000.0
2008-08-08 00:28:00,78.659,78.667,78.659,78.664,57790000.0
2008-08-08 00:29:00,78.655,78.655,78.647,78.654,77500000.0
2008-08-08 00:30:00,78.686,78.69,78.686,78.689,95630000.0
2008-08-08 00:31:00,78.668,78.668,78.66,78.661,46960000.0
2008-08-08 00:32:00,78.666,78.666,78.649,78.649,75140000.0
2008-08-08 00:33:00,78.696,78.696,78.658,78.67,40330000.0
2008-08-08 00:36:00,78.697,78.699,78.695,78.697,48170000.0
2008-08-08 00:37:00,78.674,78.676,78.67,78.675,46510000.0
2008-08-08 00:39:00,78.705,78.705,78.689,78.689,46520000.0
2008-08-08 00:40:00,78.677,78.685,78.677,78.685,50330000.0
2008-08-08 00:41:00,78.674,78.678,78.67,78.671,81760000.0
2008-08-08 00:42:00,78.698,78.7,78.697,78.698,89150000.0
2008-08-08 00:45:00,78.698,78.7,78.697,78.697,90240000.0
2008-08-08 00:48:00,78.712,78.712,78.677,78.683,45910000.0
2008-08-08 00:49:00,78.67,78.679,78.67,78.677,103200000.0
2008-08-08 00:51:00,78.685,78.703,78.683,78.699,37960000.0
2008-08-08 00:52:00,78.69,78.696,78.69,78.695,45630000.0
2008-08-08 00:53:00,78.705,78.705,78.699,78.699,11280000.0
2008-08-08 00:54:00,78.724,78.724,78.703,78.711,51530000.0
2008-08-08 00:55:00,78.717,78.717,78.711,78.711,45780000.0
2008-08-08 00:56:00,78.701,78.707,78.699,78.699,78040000.0
2008-08-08 00:57:00,78.723,78.723,78.701,78.701,146440000.0
2008-08-08 00:58:00,78.707,78.707,78.7,78.7,47890000.0
2008-08-08 01:00:00,78.727,78.73,78.727,78.729,104800000.0
2008-08-08 01:01:00,78.692,78.697,78.691,78.695,82330000.0
2008-08-08 01:02:00,78.69,78.695,78.683,78.695,77140000.0
2008-08-08 01:03:00,78.709,78.709,78.671,78.671,46370000.0
2008-08-08 01:04:00,78.673,78.675,78.67,78.675,28810000.0
2008-08-08 01:05:00,78.687,78.687,78.68,78.68,46040000.0
2008-08-08 01:06:00,78.695,78.695,78.675,78.675,24820000.0
2008-08-08 01:07:00,78.658,78.666,78.658,78.66,29740000.0
2008-08-08 01:08:00,78.668,78.669,78.667,78.668,35440000.0
2008-08-08 01:09:00,78.687,78.689,78.686,78.689,62950000.0
2008-08-08 01:12:00,78.692,78.692,78.672,78.68,70780000.0
2008-08-08 01:14:00,78.692,78.698,78.69,78.696,124400000.0
2008-08-08 01:15:00,78.734,78.734,78.684,78.684,132600000.0
2008-08-08 01:16:00,78.688,78.69,78.685,78.687,127300000.0
2008-08-08 01:18:00,78.713,78.713,78.682,78.682,54570000.0
2008-08-08 01:20:00,78.672,78.677,78.671,78.676,70370000.0
2008-08-08 01:21:00,78.705,78.705,78.677,78.68,69570000.0
2008-08-08 01:22:00,78.67,78.677,78.668,78.668,77150000.0
2008-08-08 01:23:00,78.658,78.666,78.65,78.65,64020000.0
2008-08-08 01:24:00,78.661,78.661,78.624,78.624,48540000.0
2008-08-08 01:25:00,78.628,78.635,78.622,78.635,57740000.0
2008-08-08 01:26:00,78.629,78.637,78.629,78.637,111320000.0
2008-08-08 01:27:00,78.658,78.659,78.656,78.657,87670000.0
2008-08-08 01:28:00,78.629,78.636,78.628,78.629,105560000.0
2008-08-08 01:29:00,78.635,78.637,78.62,78.62,72980000.0
2008-08-08 01:30:00,78.664,78.664,78.624,78.624,70290000.0
2008-08-08 01:31:00,78.608,78.61,78.606,78.606,73310000.0
2008-08-08 01:32:00,78.618,78.62,78.616,78.618,59940000.0
2008-08-08 01:33:00,78.647,78.649,78.647,78.648,47780000.0
2008-08-08 01:35:00,78.608,78.616,78.602,78.606,69450000.0
2008-08-08 01:36:00,78.633,78.633,78.603,78.603,69580000.0
2008-08-08 01:37:00,78.605,78.605,78.602,78.602,4510000.0
2008-08-08 01:38:00,78.59,78.596,78.584,78.596,73530000.0
2008-08-08 01:39:00,78.632,78.632,78.6,78.6,7140000.0
2008-08-08 01:40:00,78.591,78.591,78.578,78.581,14730000.0
2008-08-08 01:41:00,78.587,78.589,78.587,78.588,71390000.0
2008-08-08 01:42:00,78.582,78.589,78.577,78.579,13150000.0
2008-08-08 01:45:00,78.606,78.606,78.601,78.601,9280000.0
2008-08-08 01:46:00,78.586,78.587,78.579,78.579,6390000.0
2008-08-08 01:47:00,78.586,78.586,78.578,78.578,63250000.0
2008-08-08 01:48:00,78.568,78.568,78.507,78.507,5260000.0
2008-08-08 01:49:00,78.481,78.502,78.478,78.491,19830000.0
2008-08-08 01:50:00,78.48,78.49,78.477,78.479,37890000.0
2008-08-08 01:51:00,78.494,78.494,78.482,78.482,3230000.0
2008-08-08 01:52:00,78.473,78.473,78.465,78.473,9390000.0
2008-08-08 01:53:00,78.467,78.477,78.467,78.474,64550000.0
2008-08-08 01:54:00,78.497,78.499,78.497,78.499,3600000.0
2008-08-08 01:55:00,78.487,78.495,78.483,78.489,67840000.0
2008-08-08 01:56:00,78.496,78.498,78.49,78.498,119350000.0
2008-08-08 01:57:00,78.526,78.526,78.494,78.508,105210000.0
2008-08-08 01:58:00,78.494,78.501,78.473,78.473,92880000.0
2008-08-08 02:00:00,78.488,78.488,78.448,78.448,6390000.0
2008-08-08 02:01:00,78.451,78.483,78.451,78.483,123380000.0
2008-08-08 02:02:00,78.478,78.482,78.46,78.462,62860000.0
2008-08-08 02:03:00,78.469,78.469,78.429,78.439,107290000.0
2008-08-08 02:04:00,78.434,78.469,78.434,78.466,108090000.0
2008-08-08 02:05:00,78.459,78.47,78.454,78.458,93710000.0
2008-08-08 02:06:00,78.5,78.5,78.462,78.462,110920000.0
2008-08-08 02:07:00,78.453,78.469,78.453,78.461,16780000.0
2008-08-08 02:08:00,78.491,78.491,78.452,78.475,84190000.0
2008-08-08 02:09:00,78.508,78.534,78.458,78.505,46980000.0
2008-08-08 02:10:00,78.482,78.499,78.466,78.488,90420000.0
2008-08-08 02:11:00,78.502,78.55,78.502,78.55,60440000.0
2008-08-08 02:12:00,78.558,78.56,78.425,78.472,62270000.0
2008-08-08 02:13:00,78.472,78.477,78.445,78.452,35160000.0
2008-08-08 02:14:00,78.455,78.464,78.434,78.464,34800000.0
2008-08-08 02:15:00,78.488,78.488,78.415,78.415,50600000.0
2008-08-08 02:16:00,78.396,78.399,78.366,78.385,89560000.0
2008-08-08 02:17:00,78.395,78.418,78.391,78.392,59980000.0
2008-08-08 02:18:00,78.414,78.414,78.379,78.406,116820000.0
2008-08-08 02:19:00,78.416,78.425,78.362,78.365,62730000.0
2008-08-08 02:20:00,78.351,78.379,78.345,78.352,106730000.0
2008-08-08 02:21:00,78.362,78.362,78.299,78.299,100320000.0
2008-08-08 02:22:00,78.304,78.344,78.304,78.344,89030000.0
2008-08-08 02:23:00,78.353,78.358,78.338,78.338,108430000.0
2008-08-08 02:24:00,78.351,78.356,78.337,78.34,16420000.0
2008-08-08 02:25:00,78.323,78.328,78.288,78.299,59740000.0
2008-08-08 02:26:00,78.285,78.29,78.267,78.279,91520000.0
2008-08-08 02:27:00,78.292,78.292,78.263,78.263,78190000.0
2008-08-08 02:28:00,78.259,78.317,78.259,78.266,72460000.0
2008-08-08 02:29:00,78.268,78.279,78.242,78.242,75070000.0
2008-08-08 02:30:00,78.223,78.259,78.223,78.248,55520000.0
2008-08-08 02:31:00,78.258,78.264,78.245,78.254,41740000.0
2008-08-08 02:32:00,78.272,78.308,78.27,78.305,59800000.0
2008-08-08 02:33:00,78.333,78.333,78.307,78.317,112230000.0
2008-08-08 02:34:00,78.327,78.333,78.321,78.327,94580000.0
2008-08-08 02:35:00,78.317,78.324,78.312,78.318,116600000.0
2008-08-08 02:36:00,78.334,78.334,78.306,78.318,79730000.0
2008-08-08 02:37:00,78.332,78.343,78.322,78.322,73260000.0
2008-08-08 02:38:00,78.332,78.345,78.332,78.344,69130000.0
2008-08-08 02:39:00,78.382,78.382,78.348,78.374,65500000.0
2008-08-08 02:40:00,78.37,78.396,78.367,78.394,48090000.0
2008-08-08 02:41:00,78.386,78.395,78.374,78.374,95570000.0
2008-08-08 02:42:00,78.404,78.404,78.364,78.376,71040000.0
2008-08-08 02:43:00,78.385,78.385,78.371,78.377,69680000.0
2008-08-08 02:44:00,78.371,78.392,78.371,78.387,70690000.0
2008-08-08 02:45:00,78.422,78.422,78.38,78.384,75760000.0
2008-08-08 02:46:00,78.386,78.386,78.373,78.374,75490000.0
2008-08-08 02:47:00,78.38,78.417,78.376,78.399,35950000.0
2008-08-08 02:48:00,78.418,78.418,78.388,78.396,72490000.0
2008-08-08 02:49:00,78.389,78.403,78.385,78.391,81590000.0
2008-08-08 02:50:00,78.405,78.434,78.405,78.426,106490000.0
2008-08-08 02:51:00,78.489,78.489,78.424,78.424,81210000.0
2008-08-08 02:52:00,78.432,78.446,78.431,78.431,47310000.0
2008-08-08 02:53:00,78.422,78.441,78.422,78.44,80760000.0
2008-08-08 02:54:00,78.467,78.482,78.449,78.472,57200000.0
2008-08-08 02:55:00,78.471,78.484,78.463,78.484,62080000.0
2008-08-08 02:56:00,78.477,78.483,78.465,78.47,35770000.0
2008-08-08 02:57:00,78.492,78.492,78.453,78.453,35830000.0
2008-08-08 02:58:00,78.457,78.457,78.443,78.449,53750000.0
2008-08-08 02:59:00,78.437,78.438,78.428,78.435,89820000.0
2008-08-08 03:00:00,78.478,78.478,78.449,78.466,58990000.0
2008-08-08 03:01:00,78.435,78.451,78.425,78.431,118990000.0
2008-08-08 03:02:00,78.434,78.434,78.379,78.409,61610000.0
2008-08-08 03:03:00,78.415,78.415,78.376,78.413,109120000.0
2008-08-08 03:04:00,78.399,78.403,78.368,78.371,103740000.0
2008-08-08 03:05:00,78.408,78.412,78.389,78.412,85990000.0
2008-08-08 03:06:00,78.414,78.414,78.373,78.373,112320000.0
2008-08-08 03:07:00,78.402,78.405,78.381,78.394,17120000.0
2008-08-08 03:08:00,78.384,78.417,78.373,78.373,33650000.0
2008-08-08 03:09:00,78.423,78.423,78.386,78.386,37810000.0
2008-08-08 03:10:00,78.393,78.423,78.385,78.423,51520000.0
2008-08-08 03:11:00,78.414,78.414,78.383,78.404,89290000.0
2008-08-08 03:12:00,78.403,78.409,78.379,78.396,69870000.0
2008-08-08 03:13:00,78.361,78.393,78.358,78.393,118930000.0
2008-08-08 03:14:00,78.379,78.397,78.346,78.353,68470000.0
2008-08-08 03:15:00,78.34,78.368,78.336,78.351,111200000.0
2008-08-08 03:16:00,78.357,78.373,78.343,78.352,107820000.0
2008-08-08 03:17:00,78.358,78.372,78.344,78.352,92160000.0
2008-08-08 03:18:00,78.399,78.399,78.321,78.368,106480000.0
2008-08-08 03:19:00,78.35,78.35,78.299,78.324,13770000.0
2008-08-08 03:20:00,78.297,78.329,78.277,78.306,92010000.0
2008-08-08 03:21:00,78.297,78.297,78.233,78.233,109760000.0
2008-08-08 03:22:00,78.256,78.264,78.239,78.256,11270000.0
2008-08-08 03:23:00,78.266,78.286,78.202,78.212,90410000.0
2008-08-08 03:24:00,78.225,78.225,78.179,78.196,112410000.0
2008-08-08 03:25:00,78.203,78.281,78.202,78.281,11130000.0
2008-08-08 03:26:00,78.268,78.298,78.255,78.28,102160000.0
2008-08-08 03:27:00,78.285,78.293,78.259,78.27,13340000.0
2008-08-08 03:28:00,78.277,78.329,78.277,78.306,98020000.0
2008-08-08 03:29:00,78.33,78.33,78.296,78.3,110800000.0
2008-08-08 03:30:00,78.316,78.356,78.305,78.356,11090000.0
2008-08-08 03:31:00,78.351,78.351,78.324,78.346,17210000.0
2008-08-08 03:32:00,78.305,78.324,78.281,78.285,94810000.0
2008-08-08 03:33:00,78.293,78.319,78.293,78.298,109030000.0
2008-08-08 03:34:00,78.3,78.3,78.282,78.282,3010000.0
2008-08-08 03:35:00,78.275,78.275,78.236,78.265,92650000.0
2008-08-08 03:36:00,78.254,78.254,78.223,78.23,117380000.0
2008-08-08 03:37:00,78.193,78.231,78.162,78.162,13710000.0
2008-08-08 03:38:00,78.162,78.203,78.156,78.203,36230000.0
2008-08-08 03:39:00,78.222,78.241,78.216,78.222,56200000.0
2008-08-08 03:40:00,78.217,78.271,78.217,78.271,90500000.0
2008-08-08 03:41:00,78.238,78.262,78.232,78.232,65560000.0
2008-08-08 03:42:00,78.25,78.268,78.226,78.243,116070000.0
2008-08-08 03:43:00,78.247,78.267,78.221,78.223,60450000.0
2008-08-08 03:44:00,78.228,78.268,78.218,78.249,102960000.0
2008-08-08 03:45:00,78.285,78.291,78.256,78.284,108240000.0
2008-08-08 03:46:00,78.264,78.299,78.259,78.261,89210000.0
2008-08-08 03:47:00,78.271,78.297,78.264,78.29,113800000.0
2008-08-08 03:48:00,78.29,78.306,78.29,78.29,9570000.0
2008-08-08 03:49:00,78.244,78.29,78.241,78.283,13790000.0
2008-08-08 03:50:00,78.28,78.308,78.28,78.295,110520000.0
2008-08-08 03:51:00,78.331,78.331,78.314,78.314,7960000.0
2008-08-08 03:52:00,78.318,78.318,78.298,78.298,6610000.0
2008-08-08 03:53:00,78.315,78.327,78.304,78.327,114600000.0
2008-08-08 03:54:00,78.352,78.352,78.298,78.335,104390000.0
2008-08-08 03:55:00,78.327,78.336,78.315,78.319,96520000.0
2008-08-08 03:56:00,78.301,78.312,78.228,78.266,105540000.0
2008-08-08 03:57:00,78.287,78.299,78.263,78.299,12680000.0
2008-08-08 03:58:00,78.277,78.29,78.277,78.29,3980000.0
2008-08-08 03:59:00,78.325,78.325,78.287,78.316,63250000.0
2008-08-08 04:00:00,78.351,78.351,78.317,78.324,106380000.0
2008-08-08 04:01:00,78.313,78.318,78.311,78.311,99770000.0
2008-08-08 04:02:00,78.315,78.323,78.287,78.323,96360000.0
2008-08-08 04:03:00,78.317,78.322,78.303,78.322,109160000.0
2008-08-08 04:04:00,78.316,78.324,78.306,78.31,17910000.0
2008-08-08 04:05:00,78.302,78.32,78.293,78.302,103730000.0
2008-08-08 04:06:00,78.34,78.34,78.297,78.303,104850000.0
2008-08-08 04:07:00,78.317,78.322,78.296,78.298,93540000.0
2008-08-08 04:08:00,78.309,78.33,78.302,78.307,120240000.0
2008-08-08 04:09:00,78.342,78.342,78.315,78.324,15050000.0
2008-08-08 04:10:00,78.359,78.359,78.322,78.322,99180000.0
2008-08-08 04:11:00,78.33,78.361,78.329,78.349,94690000.0
2008-08-08 04:12:00,78.351,78.351,78.309,78.336,109150000.0
2008-08-08 04:13:00,78.325,78.341,78.316,78.341,16220000.0
2008-08-08 04:14:00,78.312,78.331,78.311,78.311,89630000.0
2008-08-08 04:15:00,78.375,78.376,78.368,78.368,111840000.0
2008-08-08 04:16:00,78.295,78.319,78.288,78.313,12430000.0
2008-08-08 04:17:00,78.293,78.321,78.29,78.303,57090000.0
2008-08-08 04:18:00,78.344,78.344,78.294,78.294,104280000.0
2008-08-08 04:19:00,78.316,78.316,78.273,78.306,97920000.0
2008-08-08 04:20:00,78.289,78.289,78.28,78.28,87490000.0
2008-08-08 04:21:00,78.311,78.311,78.285,78.287,110710000.0
2008-08-08 04:22:00,78.295,78.32,78.291,78.32,9770000.0
2008-08-08 04:23:00,78.289,78.317,78.288,78.306,116500000.0
2008-08-08 04:24:00,78.322,78.327,78.312,78.318,18250000.0
2008-08-08 04:26:00,78.309,78.331,78.309,78.318,74280000.0
2008-08-08 04:27:00,78.343,78.343,78.313,78.32,113580000.0
2008-08-08 04:28:00,78.33,78.342,78.322,78.339,66630000.0
2008-08-08 04:29:00,78.326,78.355,78.313,78.313,117350000.0
2008-08-08 04:30:00,78.338,78.351,78.316,78.33,104680000.0
2008-08-08 04:31:00,78.344,78.344,78.324,78.339,101080000.0
2008-08-08 04:32:00,78.353,78.366,78.324,78.324,121570000.0
2008-08-08 04:33:00,78.33,78.33,78.317,78.317,3570000.0
2008-08-08 04:34:00,78.319,78.33,78.315,78.33,12430000.0
2008-08-08 04:35:00,78.345,78.35,78.315,78.327,95140000.0
2008-08-08 04:36:00,78.336,78.34,78.321,78.321,118000000.0
2008-08-08 04:37:00,78.322,78.352,78.312,78.35,10780000.0
2008-08-08 04:38:00,78.337,78.349,78.295,78.301,93600000.0
2008-08-08 04:39:00,78.329,78.338,78.308,78.315,117160000.0
2008-08-08 04:40:00,78.318,78.334,78.316,78.316,9570000.0
2008-08-08 04:41:00,78.316,78.316,78.308,78.308,109870000.0
2008-08-08 04:42:00,78.333,78.333,78.307,78.322,10330000.0
2008-08-08 04:43:00,78.298,78.326,78.295,78.326,18810000.0
2008-08-08 04:44:00,78.333,78.333,78.296,78.308,88740000.0
2008-08-08 04:45:00,78.348,78.349,78.345,78.347,114500000.0
2008-08-08 04:46:00,78.326,78.334,78.311,78.334,20580000.0
2008-08-08 04:47:00,78.3,78.339,78.3,78.31,39320000.0
2008-08-08 04:48:00,78.334,78.34,78.316,78.322,37790000.0
2008-08-08 04:49:00,78.304,78.307,78.243,78.256,54410000.0
2008-08-08 04:50:00,78.275,78.315,78.275,78.295,91040000.0
2008-08-08 04:51:00,78.313,78.313,78.295,78.301,63210000.0
2008-08-08 04:52:00,78.292,78.321,78.292,78.321,119270000.0
2008-08-08 04:53:00,78.295,78.339,78.295,78.337,58950000.0
2008-08-08 04:54:00,78.327,78.34,78.312,78.312,110220000.0
2008-08-08 04:55:00,78.319,78.359,78.316,78.35,111870000.0
2008-08-08 04:56:00,78.338,78.349,78.333,78.333,92020000.0
2008-08-08 04:57:00,78.374,78.374,78.352,78.356,113600000.0
2008-08-08 04:58:00,78.331,78.331,78.322,78.322,3230000.0
2008-08-08 04:59:00,78.299,78.319,78.285,78.304,65850000.0
2008-08-08 05:00:00,78.322,78.332,78.289,78.332,59110000.0
2008-08-08 05:01:00,78.325,78.325,78.303,78.317,32520000.0
2008-08-08 05:02:00,78.322,78.322,78.287,78.306,41180000.0
2008-08-08 05:03:00,78.333,78.333,78.297,78.331,63610000.0
2008-08-08 05:04:00,78.302,78.328,78.296,78.308,92620000.0
2008-08-08 05:05:00,78.298,78.319,78.295,78.309,67520000.0
2008-08-08 05:06:00,78.312,78.334,78.288,78.334,122760000.0
2008-08-08 05:07:00,78.32,78.32,78.279,78.286,59540000.0
2008-08-08 05:08:00,78.306,78.309,78.28,78.283,103340000.0
2008-08-08 05:09:00,78.297,78.306,78.272,78.306,107270000.0
2008-08-08 05:10:00,78.278,78.304,78.269,78.272,97260000.0
2008-08-08 05:11:00,78.261,78.291,78.261,78.276,112250000.0
2008-08-08 05:12:00,78.285,78.285,78.258,78.26,12290000.0
2008-08-08 05:13:00,78.263,78.263,78.247,78.25,102340000.0
2008-08-08 05:14:00,78.264,78.268,78.246,78.256,111870000.0
2008-08-08 05:15:00,78.275,78.275,78.253,78.273,11830000.0
2008-08-08 05:16:00,78.259,78.289,78.246,78.279,95280000.0
2008-08-08 05:17:00,78.302,78.302,78.263,78.263,113720000.0
2008-08-08 05:18:00,78.274,78.284,78.267,78.272,12970000.0
2008-08-08 05:19:00,78.257,78.278,78.246,78.267,120740000.0
2008-08-08 05:20:00,78.263,78.291,78.259,78.291,65510000.0
2008-08-08 05:21:00,78.263,78.295,78.254,78.27,107240000.0
2008-08-08 05:22:00,78.282,78.301,78.274,78.289,100400000.0
2008-08-08 05:23:00,78.28,78.284,78.271,78.278,97040000.0
2008-08-08 05:24:00,78.309,78.342,78.296,78.342,116660000.0
2008-08-08 05:25:00,78.322,78.355,78.315,78.355,19380000.0
2008-08-08 05:26:00,78.34,78.34,78.308,78.312,63040000.0
2008-08-08 05:27:00,78.343,78.361,78.318,78.361,121860000.0
2008-08-08 05:28:00,78.334,78.359,78.334,78.34,57930000.0
2008-08-08 05:29:00,78.333,78.364,78.333,78.364,115000000.0
2008-08-08 05:30:00,78.369,78.371,78.366,78.369,107270000.0
2008-08-08 05:32:00,78.349,78.37,78.346,78.37,111200000.0
2008-08-08 05:33:00,78.379,78.383,78.363,78.363,11350000.0
2008-08-08 05:34:00,78.372,78.394,78.372,78.378,64470000.0
2008-08-08 05:35:00,78.388,78.4,78.373,78.378,34930000.0
2008-08-08 05:36:00,78.403,78.403,78.367,78.395,37950000.0
2008-08-08 05:38:00,78.388,78.398,78.388,78.396,91630000.0
2008-08-08 05:39:00,78.392,78.392,78.38,78.38,69090000.0
2008-08-08 05:40:00,78.377,78.428,78.377,78.4,129340000.0
2008-08-08 05:41:00,78.416,78.453,78.416,78.428,65260000.0
2008-08-08 05:42:00,78.452,78.452,78.429,78.431,114770000.0
2008-08-08 05:43:00,78.426,78.452,78.426,78.434,106920000.0
2008-08-08 05:44:00,78.439,78.447,78.427,78.442,106970000.0
2008-08-08 05:45:00,78.45,78.45,78.411,78.414,116560000.0
2008-08-08 05:46:00,78.416,78.439,78.414,78.421,16520000.0
2008-08-08 05:47:00,78.438,78.451,78.424,78.451,120100000.0
2008-08-08 05:48:00,78.461,78.461,78.425,78.425,5440000.0
2008-08-08 05:49:00,78.425,78.431,78.425,78.431,3570000.0
2008-08-08 05:50:00,78.41,78.417,78.402,78.402,93100000.0
2008-08-08 05:51:00,78.423,78.423,78.382,78.382,120850000.0
2008-08-08 05:52:00,78.398,78.418,78.398,78.418,7590000.0
2008-08-08 05:53:00,78.421,78.427,78.42,78.427,67140000.0
2008-08-08 05:54:00,78.421,78.421,78.367,78.375,113470000.0
2008-08-08 05:55:00,78.364,78.39,78.364,78.386,111450000.0
2008-08-08 05:56:00,78.362,78.369,78.359,78.359,92670000.0
2008-08-08 05:57:00,78.43,78.43,78.371,78.411,119450000.0
2008-08-08 05:58:00,78.401,78.42,78.395,78.42,13190000.0
2008-08-08 05:59:00,78.413,78.413,78.378,78.398,94080000.0
2008-08-08 06:00:00,78.413,78.413,78.367,78.396,115540000.0
2008-08-08 06:02:00,78.357,78.361,78.356,78.357,104440000.0
2008-08-08 06:03:00,78.403,78.403,78.365,78.365,89830000.0
2008-08-08 06:04:00,78.366,78.368,78.359,78.359,104900000.0
2008-08-08 06:05:00,78.352,78.384,78.352,78.368,78710000.0
2008-08-08 06:06:00,78.379,78.379,78.32,78.339,72740000.0
2008-08-08 06:07:00,78.301,78.339,78.301,78.332,68810000.0
2008-08-08 06:08:00,78.319,78.341,78.313,78.313,57530000.0
2008-08-08 06:09:00,78.343,78.343,78.315,78.327,46180000.0
2008-08-08 06:10:00,78.358,78.366,78.354,78.366,94580000.0
2008-08-08 06:11:00,78.353,78.353,78.326,78.341,62940000.0
2008-08-08 06:12:00,78.339,78.351,78.336,78.351,64060000.0
2008-08-08 06:13:00,78.349,78.357,78.349,78.357,64460000.0
2008-08-08 06:14:00,78.339,78.339,78.278,78.278,71550000.0
2008-08-08 06:15:00,78.347,78.347,78.273,78.286,70180000.0
2008-08-08 06:16:00,78.292,78.31,78.287,78.292,33700000.0
2008-08-08 06:17:00,78.299,78.321,78.296,78.299,70800000.0
2008-08-08 06:18:00,78.342,78.342,78.305,78.331,81070000.0
2008-08-08 06:19:00,78.314,78.322,78.294,78.318,97880000.0
2008-08-08 06:20:00,78.328,78.335,78.304,78.335,84190000.0
2008-08-08 06:21:00,78.328,78.416,78.323,78.351,49090000.0
2008-08-08 06:22:00,78.313,78.331,78.313,78.313,81200000.0
2008-08-08 06:23:00,78.324,78.33,78.296,78.299,55050000.0
2008-08-08 06:24:00,78.329,78.334,78.303,78.303,58580000.0
2008-08-08 06:25:00,78.32,78.32,78.279,78.293,33960000.0
2008-08-08 06:26:00,78.282,78.303,78.282,78.282,34390000.0
2008-08-08 06:27:00,78.304,78.333,78.295,78.333,46760000.0
2008-08-08 06:28:00,78.326,78.326,78.3,78.3,87200000.0
2008-08-08 06:29:00,78.313,78.364,78.305,78.364,59200000.0
2008-08-08 06:30:00,78.383,78.383,78.348,78.36,116980000.0
2008-08-08 06:31:00,78.376,78.391,78.356,78.371,55610000.0
2008-08-08 06:32:00,78.379,78.412,78.373,78.373,104430000.0
2008-08-08 06:33:00,78.387,78.387,78.356,78.36,102210000.0
2008-08-08 06:34:00,78.369,78.392,78.363,78.363,97630000.0
2008-08-08 06:35:00,78.369,78.386,78.356,78.362,108620000.0
2008-08-08 06:36:00,78.377,78.386,78.362,78.362,17050000.0
2008-08-08 06:37:00,78.369,78.392,78.362,78.369,48510000.0
2008-08-08 06:38:00,78.391,78.399,78.39,78.395,87560000.0
2008-08-08 06:39:00,78.391,78.391,78.362,78.362,63680000.0
2008-08-08 06:40:00,78.368,78.396,78.357,78.396,118520000.0
2008-08-08 06:41:00,78.392,78.411,78.386,78.401,61080000.0
2008-08-08 06:42:00,78.402,78.402,78.373,78.373,104180000.0
2008-08-08 06:43:00,78.387,78.389,78.367,78.371,95580000.0
2008-08-08 06:44:00,78.363,78.39,78.356,78.356,88120000.0
2008-08-08 06:45:00,78.386,78.391,78.348,78.383,110500000.0
2008-08-08 06:46:00,78.365,78.389,78.365,78.369,12590000.0
2008-08-08 06:47:00,78.382,78.41,78.382,78.41,80690000.0
2008-08-08 06:48:00,78.403,78.408,78.387,78.388,74260000.0
2008-08-08 06:49:00,78.422,78.422,78.381,78.413,46340000.0
2008-08-08 06:50:00,78.388,78.388,78.363,78.37,31170000.0
2008-08-08 06:51:00,78.389,78.389,78.361,78.383,17320000.0
2008-08-08 06:52:00,78.351,78.39,78.351,78.39,38440000.0
2008-08-08 06:53:00,78.369,78.383,78.365,78.382,66650000.0
2008-08-08 06:54:00,78.396,78.397,78.388,78.388,59970000.0
2008-08-08 06:55:00,78.394,78.394,78.374,78.374,34100000.0
2008-08-08 06:56:00,78.377,78.377,78.37,78.376,90120000.0
2008-08-08 06:57:00,78.413,78.413,78.387,78.399,86640000.0
2008-08-08 06:58:00,78.392,78.415,78.392,78.415,43220000.0
2008-08-08 06:59:00,78.383,78.422,78.383,78.398,38980000.0
2008-08-08 07:00:00,78.426,78.426,78.383,78.383,32010000.0
2008-08-08 07:01:00,78.391,78.419,78.391,78.4,74840000.0
2008-08-08 07:02:00,78.406,78.407,78.399,78.401,90750000.0
2008-08-08 07:03:00,78.423,78.423,78.401,78.401,67250000.0
2008-08-08 07:04:00,78.416,78.421,78.396,78.399,67880000.0
2008-08-08 07:06:00,78.418,78.432,78.411,78.432,94160000.0
2008-08-08 07:07:00,78.423,78.429,78.405,78.423,73510000.0
2008-08-08 07:08:00,78.389,78.414,78.385,78.399,76970000.0
2008-08-08 07:09:00,78.404,78.404,78.371,78.371,71100000.0
2008-08-08 07:10:00,78.362,78.383,78.362,78.383,117700000.0
2008-08-08 07:11:00,78.37,78.395,78.368,78.395,104500000.0
2008-08-08 07:12:00,78.397,78.401,78.396,78.399,94670000.0
2008-08-08 07:13:00,78.362,78.376,78.362,78.375,102610000.0
2008-08-08 07:14:00,78.373,78.409,78.373,78.391,75660000.0
2008-08-08 07:15:00,78.438,78.438,78.384,78.418,78020000.0
2008-08-08 07:16:00,78.38,78.407,78.376,78.379,96840000.0
2008-08-08 07:17:00,78.372,78.398,78.372,78.382,62400000.0
2008-08-08 07:18:00,78.398,78.409,78.377,78.396,86030000.0
2008-08-08 07:19:00,78.383,78.412,78.381,78.381,67680000.0
2008-08-08 07:20:00,78.395,78.402,78.383,78.391,79200000.0
2008-08-08 07:21:00,78.409,78.412,78.376,78.412,72160000.0
2008-08-08 07:22:00,78.398,78.416,78.368,78.368,69210000.0
2008-08-08 07:23:00,78.381,78.401,78.377,78.396,87780000.0
2008-08-08 07:24:00,78.396,78.396,78.371,78.371,71560000.0
2008-08-08 07:25:00,78.383,78.39,78.365,78.371,105070000.0
2008-08-08 07:26:00,78.381,78.4,78.378,78.391,73330000.0
2008-08-08 07:27:00,78.401,78.401,78.374,78.396,128310000.0
2008-08-08 07:28:00,78.362,78.391,78.362,78.369,95270000.0
2008-08-08 07:30:00,78.402,78.402,78.365,78.365,83750000.0
2008-08-08 07:31:00,78.368,78.396,78.363,78.396,103510000.0
2008-08-08 07:33:00,78.411,78.411,78.384,78.39,28250000.0
2008-08-08 07:34:00,78.398,78.415,78.37,78.376,49230000.0
2008-08-08 07:35:00,78.365,78.393,78.365,78.393,60070000.0
2008-08-08 07:36:00,78.396,78.402,78.372,78.372,60990000.0
2008-08-08 07:37:00,78.405,78.409,78.368,78.404,114380000.0
2008-08-08 07:38:00,78.371,78.401,78.371,78.392,119360000.0
2008-08-08 07:39:00,78.41,78.41,78.371,78.407,41660000.0
2008-08-08 07:40:00,78.402,78.417,78.385,78.391,54650000.0
2008-08-08 07:41:00,78.423,78.429,78.392,78.397,68780000.0
2008-08-08 07:42:00,78.42,78.423,78.404,78.404,97200000.0
2008-08-08 07:43:00,78.394,78.418,78.394,78.398,40960000.0
2008-08-08 07:44:00,78.414,78.446,78.408,78.435,76800000.0
2008-08-08 07:45:00,78.431,78.431,78.406,78.413,42790000.0
2008-08-08 07:46:00,78.418,78.418,78.385,78.406,77560000.0
2008-08-08 07:47:00,78.37,78.394,78.37,78.394,75470000.0
2008-08-08 07:48:00,78.377,78.379,78.376,78.377,50680000.0
2008-08-08 07:49:00,78.377,78.39,78.333,78.369,52750000.0
2008-08-08 07:50:00,78.357,78.359,78.318,78.348,61130000.0
2008-08-08 07:51:00,78.364,78.385,78.338,78.349,42570000.0
2008-08-08 07:52:00,78.374,78.379,78.346,78.36,47980000.0
2008-08-08 07:53:00,78.374,78.376,78.348,78.37,79850000.0
2008-08-08 07:54:00,78.385,78.392,78.374,78.392,95150000.0
2008-08-08 07:55:00,78.371,78.371,78.317,78.338,149810000.0
2008-08-08 07:56:00,78.303,78.348,78.303,78.343,81340000.0
2008-08-08 07:57:00,78.355,78.362,78.329,78.362,79510000.0
2008-08-08 07:58:00,78.345,78.352,78.333,78.339,36730000.0
2008-08-08 07:59:00,78.329,78.34,78.322,78.328,32550000.0
2008-08-08 08:00:00,78.352,78.361,78.324,78.324,48310000.0
2008-08-08 08:01:00,78.331,78.36,78.32,78.339,110620000.0
2008-08-08 08:02:00,78.32,78.35,78.313,78.35,96530000.0
2008-08-08 08:03:00,78.375,78.375,78.327,78.327,34330000.0
2008-08-08 08:04:00,78.338,78.349,78.318,78.349,40380000.0
2008-08-08 08:05:00,78.338,78.338,78.32,78.321,11120000.0
2008-08-08 08:06:00,78.351,78.351,78.317,78.344,57070000.0
2008-08-08 08:07:00,78.328,78.348,78.325,78.332,58730000.0
2008-08-08 08:08:00,78.357,78.369,78.329,78.369,92650000.0
2008-08-08 08:09:00,78.372,78.372,78.343,78.343,148170000.0
2008-08-08 08:10:00,78.345,78.356,78.325,78.333,61480000.0
2008-08-08 08:11:00,78.341,78.363,78.341,78.363,108920000.0
2008-08-08 08:12:00,78.344,78.344,78.317,78.336,108890000.0
2008-08-08 08:13:00,78.313,78.343,78.313,78.327,79080000.0
2008-08-08 08:14:00,78.321,78.344,78.316,78.344,76720000.0
2008-08-08 08:15:00,78.353,78.36,78.316,78.353,43860000.0
2008-08-08 08:16:00,78.345,78.393,78.337,78.393,29430000.0
2008-08-08 08:17:00,78.363,78.391,78.363,78.391,48090000.0
2008-08-08 08:18:00,78.38,78.38,78.314,78.364,27360000.0
2008-08-08 08:19:00,78.35,78.373,78.35,78.361,32010000.0
2008-08-08 08:20:00,78.379,78.379,78.325,78.353,38110000.0
2008-08-08 08:21:00,78.369,78.38,78.346,78.379,67790000.0
2008-08-08 08:22:00,78.354,78.38,78.354,78.379,103920000.0
2008-08-08 08:23:00,78.346,78.368,78.332,78.345,73200000.0
2008-08-08 08:24:00,78.36,78.36,78.332,78.357,73280000.0
2008-08-08 08:25:00,78.347,78.348,78.324,78.346,72050000.0
2008-08-08 08:26:00,78.313,78.371,78.313,78.371,127940000.0
2008-08-08 08:27:00,78.359,78.359,78.325,78.336,145450000.0
2008-08-08 08:28:00,78.334,78.379,78.334,78.349,133520000.0
2008-08-08 08:29:00,78.341,78.376,78.34,78.373,112830000.0
2008-08-08 08:30:00,78.376,78.383,78.349,78.368,58350000.0
2008-08-08 08:31:00,78.343,78.389,78.343,78.385,95150000.0
2008-08-08 08:32:00,78.354,78.389,78.354,78.384,74510000.0
2008-08-08 08:33:00,78.382,78.382,78.336,78.368,72340000.0
2008-08-08 08:34:00,78.348,78.379,78.344,78.36,73680000.0
2008-08-08 08:35:00,78.351,78.36,78.342,78.342,58800000.0
2008-08-08 08:36:00,78.364,78.364,78.334,78.334,46560000.0
2008-08-08 08:37:00,78.36,78.372,78.344,78.344,65850000.0
2008-08-08 08:38:00,78.357,78.361,78.336,78.336,115190000.0
2008-08-08 08:39:00,78.351,78.351,78.317,78.322,97830000.0
2008-08-08 08:40:00,78.341,78.347,78.318,78.344,108990000.0
2008-08-08 08:41:00,78.332,78.361,78.332,78.361,73730000.0
2008-08-08 08:42:00,78.383,78.411,78.335,78.411,68300000.0
2008-08-08 08:43:00,78.394,78.413,78.38,78.38,76860000.0
2008-08-08 08:44:00,78.39,78.411,78.367,78.411,66480000.0
2008-08-08 08:45:00,78.413,78.413,78.371,78.371,45020000.0
2008-08-08 08:46:00,78.378,78.396,78.362,78.396,94910000.0
2008-08-08 08:47:00,78.373,78.418,78.373,78.418,66490000.0
2008-08-08 08:48:00,78.427,78.441,78.408,78.41,68310000.0
2008-08-08 08:49:00,78.438,78.481,78.423,78.481,68300000.0
2008-08-08 08:50:00,78.451,78.477,78.428,78.443,84690000.0
2008-08-08 08:51:00,78.437,78.452,78.419,78.443,78660000.0
2008-08-08 08:52:00,78.431,78.463,78.43,78.459,40300000.0
2008-08-08 08:53:00,78.401,78.417,78.373,78.415,63980000.0
2008-08-08 08:54:00,78.418,78.43,78.383,78.43,95980000.0
2008-08-08 08:55:00,78.421,78.439,78.418,78.436,103530000.0
2008-08-08 08:56:00,78.446,78.45,78.414,78.443,76920000.0
2008-08-08 08:57:00,78.438,78.454,78.427,78.446,46290000.0
2008-08-08 08:58:00,78.429,78.449,78.415,78.415,84680000.0
2008-08-08 08:59:00,78.424,78.424,78.395,78.398,56650000.0
2008-08-08 09:00:00,78.424,78.424,78.396,78.415,56800000.0
2008-08-08 09:01:00,78.38,78.402,78.38,78.381,36270000.0
2008-08-08 09:02:00,78.414,78.425,78.395,78.425,39010000.0
2008-08-08 09:03:00,78.447,78.448,78.406,78.42,48090000.0
2008-08-08 09:04:00,78.441,78.459,78.433,78.455,88190000.0
2008-08-08 09:05:00,78.439,78.439,78.406,78.436,62940000.0
2008-08-08 09:06:00,78.508,78.508,78.423,78.455,113830000.0
2008-08-08 09:07:00,78.434,78.471,78.416,78.471,60190000.0
2008-08-08 09:08:00,78.483,78.483,78.445,78.467,99040000.0
2008-08-08 09:09:00,78.472,78.472,78.437,78.465,101320000.0
2008-08-08 09:10:00,78.436,78.448,78.402,78.448,86370000.0
2008-08-08 09:11:00,78.438,78.452,78.415,78.433,110220000.0
2008-08-08 09:12:00,78.426,78.426,78.404,78.419,10720000.0
2008-08-08 09:13:00,78.438,78.438,78.382,78.382,102320000.0
2008-08-08 09:14:00,78.373,78.437,78.373,78.426,92680000.0
2008-08-08 09:15:00,78.448,78.472,78.426,78.428,149410000.0
2008-08-08 09:16:00,78.442,78.452,78.424,78.435,40450000.0
2008-08-08 09:17:00,78.445,78.453,78.421,78.453,60330000.0
2008-08-08 09:18:00,78.455,78.455,78.432,78.432,34440000.0
2008-08-08 09:19:00,78.44,78.459,78.433,78.441,33740000.0
2008-08-08 09:20:00,78.442,78.448,78.407,78.423,42690000.0
2008-08-08 09:21:00,78.434,78.438,78.41,78.411,22350000.0
2008-08-08 09:22:00,78.42,78.453,78.416,78.453,19640000.0
2008-08-08 09:23:00,78.423,78.447,78.414,78.426,62980000.0
2008-08-08 09:24:00,78.48,78.48,78.428,78.432,38500000.0
2008-08-08 09:25:00,78.435,78.437,78.42,78.437,64250000.0
2008-08-08 09:26:00,78.433,78.448,78.422,78.448,28430000.0
2008-08-08 09:27:00,78.452,78.452,78.418,78.436,62360000.0
2008-08-08 09:28:00,78.443,78.454,78.414,78.454,36350000.0
2008-08-08 09:29:00,78.437,78.443,78.419,78.437,80500000.0
2008-08-08 09:30:00,78.429,78.429,78.386,78.388,79430000.0
2008-08-08 09:31:00,78.376,78.4,78.368,78.371,47760000.0
2008-08-08 09:32:00,78.378,78.406,78.368,78.406,39190000.0
2008-08-08 09:33:00,78.389,78.426,78.382,78.401,20720000.0
2008-08-08 09:34:00,78.414,78.469,78.414,78.469,38380000.0
2008-08-08 09:35:00,78.455,78.483,78.42,78.42,76050000.0
2008-08-08 09:36:00,78.454,78.454,78.439,78.439,62110000.0
2008-08-08 09:37:00,78.451,78.485,78.441,78.458,38430000.0
2008-08-08 09:38:00,78.431,78.46,78.425,78.446,96350000.0
2008-08-08 09:39:00,78.465,78.477,78.444,78.469,74960000.0
2008-08-08 09:40:00,78.441,78.461,78.434,78.449,44400000.0
2008-08-08 09:41:00,78.462,78.482,78.436,78.482,40630000.0
2008-08-08 09:42:00,78.486,78.486,78.456,78.467,30720000.0
2008-08-08 09:43:00,78.46,78.483,78.453,78.477,86160000.0
2008-08-08 09:44:00,78.457,78.483,78.447,78.483,89870000.0
2008-08-08 09:45:00,78.476,78.484,78.444,78.484,68960000.0
2008-08-08 09:46:00,78.478,78.478,78.443,78.443,67740000.0
2008-08-08 09:47:00,78.432,78.469,78.432,78.453,54910000.0
2008-08-08 09:48:00,78.462,78.468,78.443,78.45,93130000.0
2008-08-08 09:49:00,78.442,78.468,78.432,78.439,76710000.0
2008-08-08 09:50:00,78.452,78.463,78.423,78.463,76720000.0
2008-08-08 09:51:00,78.465,78.465,78.435,78.448,68720000.0
2008-08-08 09:52:00,78.445,78.482,78.444,78.444,116290000.0
2008-08-08 09:53:00,78.449,78.473,78.442,78.442,110480000.0
2008-08-08 09:54:00,78.465,78.47,78.461,78.461,86580000.0
2008-08-08 09:55:00,78.461,78.461,78.421,78.421,98890000.0
2008-08-08 09:56:00,78.448,78.45,78.423,78.423,76610000.0
2008-08-08 09:57:00,78.447,78.451,78.423,78.429,84600000.0
2008-08-08 09:58:00,78.419,78.451,78.416,78.437,96740000.0
2008-08-08 09:59:00,78.421,78.448,78.406,78.411,61950000.0
2008-08-08 10:00:00,78.445,78.453,78.418,78.42,88840000.0
2008-08-08 10:01:00,78.415,78.479,78.415,78.447,71270000.0
2008-08-08 10:02:00,78.484,78.492,78.452,78.47,87450000.0
2008-08-08 10:03:00,78.481,78.52,78.479,78.498,69070000.0
2008-08-08 10:04:00,78.507,78.511,78.494,78.494,64110000.0
2008-08-08 10:05:00,78.483,78.521,78.483,78.483,86100000.0
2008-08-08 10:06:00,78.499,78.521,78.476,78.492,72610000.0
2008-08-08 10:07:00,78.516,78.52,78.488,78.499,104610000.0
2008-08-08 10:08:00,78.492,78.515,78.483,78.483,75410000.0
2008-08-08 10:09:00,78.52,78.52,78.48,78.501,127840000.0
2008-08-08 10:10:00,78.492,78.525,78.49,78.525,88560000.0
2008-08-08 10:11:00,78.517,78.518,78.485,78.499,79630000.0
2008-08-08 10:12:00,78.527,78.527,78.489,78.507,79510000.0
2008-08-08 10:13:00,78.473,78.491,78.471,78.471,96160000.0
2008-08-08 10:14:00,78.461,78.484,78.458,78.484,75660000.0
2008-08-08 10:15:00,78.486,78.488,78.462,78.485,27190000.0
2008-08-08 10:16:00,78.497,78.514,78.467,78.514,47500000.0
2008-08-08 10:17:00,78.496,78.522,78.475,78.522,64010000.0
2008-08-08 10:18:00,78.509,78.509,78.463,78.476,63920000.0
2008-08-08 10:19:00,78.462,78.489,78.455,78.461,106660000.0
2008-08-08 10:20:00,78.493,78.493,78.444,78.454,124270000.0
2008-08-08 10:21:00,78.483,78.488,78.456,78.487,41310000.0
2008-08-08 10:22:00,78.493,78.493,78.457,78.482,59060000.0
2008-08-08 10:23:00,78.459,78.486,78.452,78.452,66590000.0
2008-08-08 10:24:00,78.497,78.497,78.447,78.484,87440000.0
2008-08-08 10:25:00,78.493,78.493,78.446,78.45,38790000.0
2008-08-08 10:26:00,78.493,78.493,78.457,78.462,70440000.0
2008-08-08 10:27:00,78.482,78.482,78.439,78.452,40110000.0
2008-08-08 10:28:00,78.442,78.454,78.442,78.447,78320000.0
2008-08-08 10:29:00,78.455,78.48,78.447,78.465,70230000.0
2008-08-08 10:30:00,78.484,78.484,78.47,78.47,48790000.0
2008-08-08 10:31:00,78.469,78.48,78.436,78.48,48580000.0
2008-08-08 10:32:00,78.477,78.48,78.437,78.442,60280000.0
2008-08-08 10:33:00,78.465,78.467,78.424,78.424,43030000.0
2008-08-08 10:34:00,78.422,78.435,78.414,78.435,42560000.0
2008-08-08 10:35:00,78.398,78.423,78.396,78.423,81740000.0
2008-08-08 10:36:00,78.432,78.432,78.397,78.41,91970000.0
2008-08-08 10:37:00,78.423,78.455,78.423,78.455,145870000.0
2008-08-08 10:38:00,78.414,78.458,78.414,78.452,78120000.0
2008-08-08 10:39:00,78.452,78.452,78.412,78.412,79670000.0
2008-08-08 10:40:00,78.416,78.447,78.404,78.413,34760000.0
2008-08-08 10:41:00,78.419,78.425,78.41,78.425,37010000.0
2008-08-08 10:42:00,78.46,78.466,78.428,78.466,48520000.0
2008-08-08 10:43:00,78.461,78.468,78.46,78.46,116460000.0
2008-08-08 10:45:00,78.48,78.48,78.422,78.422,37280000.0
2008-08-08 10:46:00,78.436,78.448,78.409,78.41,41230000.0
2008-08-08 10:47:00,78.401,78.434,78.401,78.434,14280000.0
2008-08-08 10:48:00,78.427,78.431,78.407,78.426,56890000.0
2008-08-08 10:49:00,78.434,78.434,78.401,78.403,51980000.0
2008-08-08 10:50:00,78.389,78.396,78.383,78.395,79100000.0
2008-08-08 10:51:00,78.423,78.423,78.387,78.398,157240000.0
2008-08-08 10:52:00,78.398,78.431,78.398,78.406,53910000.0
2008-08-08 10:53:00,78.424,78.429,78.383,78.383,116110000.0
2008-08-08 10:54:00,78.421,78.421,78.367,78.401,98520000.0
2008-08-08 10:55:00,78.378,78.422,78.378,78.393,80630000.0
2008-08-08 10:56:00,78.425,78.425,78.38,78.385,70370000.0
2008-08-08 10:57:00,78.397,78.397,78.353,78.353,40300000.0
2008-08-08 10:58:00,78.346,78.386,78.346,78.366,31780000.0
2008-08-08 10:59:00,78.349,78.374,78.302,78.312,48430000.0
2008-08-08 11:00:00,78.345,78.345,78.306,78.306,28750000.0
2008-08-08 11:01:00,78.294,78.327,78.286,78.3,29170000.0
2008-08-08 11:02:00,78.312,78.322,78.274,78.275,36730000.0
2008-08-08 11:03:00,78.299,78.299,78.249,78.253,60660000.0
2008-08-08 11:04:00,78.261,78.287,78.244,78.244,102310000.0
2008-08-08 11:05:00,78.264,78.264,78.216,78.216,67280000.0
2008-08-08 11:06:00,78.227,78.259,78.227,78.231,65830000.0
2008-08-08 11:07:00,78.267,78.277,78.247,78.253,75790000.0
2008-08-08 11:08:00,78.239,78.265,78.221,78.253,130240000.0
2008-08-08 11:09:00,78.255,78.282,78.24,78.282,135030000.0
2008-08-08 11:10:00,78.275,78.289,78.252,78.252,136650000.0
2008-08-08 11:11:00,78.274,78.294,78.244,78.27,104170000.0
2008-08-08 11:12:00,78.323,78.323,78.271,78.276,62370000.0
2008-08-08 11:13:00,78.263,78.305,78.263,78.305,99600000.0
2008-08-08 11:14:00,78.294,78.294,78.245,78.245,71010000.0
2008-08-08 11:15:00,78.256,78.274,78.209,78.243,69870000.0
2008-08-08 11:16:00,78.253,78.267,78.228,78.228,71060000.0
2008-08-08 11:17:00,78.233,78.281,78.233,78.273,65160000.0
2008-08-08 11:18:00,78.283,78.33,78.248,78.33,50040000.0
2008-08-08 11:19:00,78.303,78.333,78.297,78.333,60990000.0
2008-08-08 11:20:00,78.313,78.354,78.311,78.326,118760000.0
2008-08-08 11:21:00,78.347,78.37,78.327,78.337,94440000.0
2008-08-08 11:22:00,78.342,78.35,78.318,78.322,108960000.0
2008-08-08 11:23:00,78.311,78.332,78.305,78.311,80360000.0
2008-08-08 11:24:00,78.325,78.325,78.298,78.31,73640000.0
2008-08-08 11:25:00,78.278,78.309,78.25,78.29,78900000.0
2008-08-08 11:26:00,78.295,78.31,78.277,78.283,55190000.0
2008-08-08 11:27:00,78.31,78.31,78.249,78.268,50050000.0
2008-08-08 11:28:00,78.25,78.275,78.238,78.275,94820000.0
2008-08-08 11:29:00,78.262,78.289,78.262,78.27,67310000.0
2008-08-08 11:30:00,78.303,78.303,78.255,78.255,65460000.0
2008-08-08 11:31:00,78.26,78.26,78.219,78.219,65600000.0
2008-08-08 11:32:00,78.205,78.24,78.205,78.226,73020000.0
2008-08-08 11:33:00,78.228,78.246,78.209,78.246,69620000.0
2008-08-08 11:34:00,78.22,78.233,78.22,78.222,38250000.0
2008-08-08 11:35:00,78.199,78.246,78.192,78.226,81000000.0
2008-08-08 11:36:00,78.257,78.271,78.237,78.237,84430000.0
2008-08-08 11:37:00,78.264,78.271,78.243,78.243,100310000.0
2008-08-08 11:38:00,78.253,78.289,78.235,78.235,82240000.0
2008-08-08 11:39:00,78.255,78.257,78.22,78.234,47810000.0
2008-08-08 11:40:00,78.24,78.274,78.216,78.254,83450000.0
2008-08-08 11:41:00,78.264,78.269,78.223,78.223,53830000.0
2008-08-08 11:42:00,78.239,78.273,78.236,78.273,56600000.0
2008-08-08 11:43:00,78.265,78.28,78.236,78.28,31750000.0
2008-08-08 11:44:00,78.295,78.307,78.257,78.297,32900000.0
2008-08-08 11:45:00,78.304,78.304,78.266,78.266,51890000.0
2008-08-08 11:46:00,78.281,78.29,78.256,78.29,91520000.0
2008-08-08 11:47:00,78.286,78.295,78.283,78.287,60920000.0
2008-08-08 11:48:00,78.283,78.283,78.24,78.266,111390000.0
2008-08-08 11:49:00,78.252,78.298,78.246,78.27,62340000.0
2008-08-08 11:50:00,78.261,78.297,78.254,78.262,106520000.0
2008-08-08 11:51:00,78.296,78.296,78.257,78.265,99820000.0
2008-08-08 11:52:00,78.257,78.32,78.257,78.32,87070000.0
2008-08-08 11:53:00,78.298,78.302,78.27,78.289,111680000.0
2008-08-08 11:54:00,78.285,78.307,78.285,78.291,12020000.0
2008-08-08 11:55:00,78.272,78.283,78.271,78.271,85520000.0
2008-08-08 11:56:00,78.265,78.301,78.265,78.265,94430000.0
2008-08-08 11:57:00,78.289,78.319,78.276,78.292,149360000.0
2008-08-08 11:58:00,78.283,78.307,78.283,78.302,40680000.0
2008-08-08 11:59:00,78.271,78.3,78.271,78.287,61610000.0
2008-08-08 12:00:00,78.312,78.312,78.285,78.289,34790000.0
2008-08-08 12:01:00,78.304,78.33,78.304,78.309,32640000.0
2008-08-08 12:02:00,78.301,78.322,78.295,78.322,33310000.0
2008-08-08 12:03:00,78.308,78.308,78.261,78.279,25390000.0
2008-08-08 12:04:00,78.292,78.297,78.261,78.266,19940000.0
2008-08-08 12:05:00,78.293,78.303,78.257,78.293,70000000.0
2008-08-08 12:06:00,78.314,78.314,78.279,78.304,34300000.0
2008-08-08 12:07:00,78.296,78.308,78.266,78.301,62560000.0
2008-08-08 12:08:00,78.31,78.31,78.257,78.271,27320000.0
2008-08-08 12:09:00,78.313,78.313,78.287,78.288,65910000.0
2008-08-08 12:10:00,78.28,78.305,78.267,78.303,37210000.0
2008-08-08 12:11:00,78.293,78.293,78.265,78.271,82520000.0
2008-08-08 12:12:00,78.295,78.316,78.273,78.302,73930000.0
2008-08-08 12:13:00,78.271,78.303,78.268,78.303,50880000.0
2008-08-08 12:14:00,78.288,78.31,78.283,78.283,40890000.0
2008-08-08 12:15:00,78.322,78.322,78.28,78.301,18720000.0
2008-08-08 12:16:00,78.333,78.337,78.304,78.337,34150000.0
2008-08-08 12:17:00,78.319,78.347,78.311,78.312,71010000.0
2008-08-08 12:18:00,78.352,78.352,78.316,78.336,61790000.0
2008-08-08 12:19:00,78.312,78.32,78.277,78.28,34480000.0
2008-08-08 12:20:00,78.307,78.323,78.293,78.323,90490000.0
2008-08-08 12:21:00,78.333,78.333,78.278,78.323,82240000.0
2008-08-08 12:22:00,78.318,78.322,78.3,78.307,49520000.0
2008-08-08 12:23:00,78.28,78.286,78.273,78.286,43500000.0
2008-08-08 12:24:00,78.187,78.289,78.187,78.282,31960000.0
2008-08-08 12:25:00,78.284,78.32,78.284,78.305,84500000.0
2008-08-08 12:26:00,78.276,78.329,78.276,78.305,90660000.0
2008-08-08 12:27:00,78.338,78.353,78.324,78.324,61110000.0
2008-08-08 12:28:00,78.335,78.379,78.335,78.347,65020000.0
2008-08-08 12:29:00,78.36,78.39,78.352,78.377,50540000.0
2008-08-08 12:30:00,78.39,78.39,78.353,78.369,94610000.0
2008-08-08 12:31:00,78.354,78.39,78.345,78.39,67730000.0
2008-08-08 12:32:00,78.357,78.38,78.353,78.353,71370000.0
2008-08-08 12:33:00,78.365,78.374,78.345,78.368,71770000.0
2008-08-08 12:34:00,78.393,78.401,78.367,78.401,116990000.0
2008-08-08 12:35:00,78.411,78.411,78.361,78.394,106470000.0
2008-08-08 12:36:00,78.382,78.396,78.351,78.357,90540000.0
2008-08-08 12:37:00,78.359,78.389,78.351,78.365,97760000.0
2008-08-08 12:38:00,78.359,78.377,78.34,78.35,71730000.0
2008-08-08 12:39:00,78.345,78.386,78.334,78.383,79140000.0
2008-08-08 12:40:00,78.362,78.395,78.362,78.368,96500000.0
2008-08-08 12:41:00,78.363,78.398,78.363,78.375,52070000.0
2008-08-08 12:42:00,78.395,78.411,78.363,78.363,91420000.0
2008-08-08 12:43:00,78.364,78.378,78.354,78.361,74570000.0
2008-08-08 12:44:00,78.372,78.39,78.368,78.378,89620000.0
2008-08-08 12:45:00,78.397,78.405,78.374,78.388,74670000.0
2008-08-08 12:46:00,78.379,78.411,78.375,78.383,66960000.0
2008-08-08 12:47:00,78.391,78.41,78.384,78.384,79360000.0
2008-08-08 12:48:00,78.401,78.401,78.368,78.379,73780000.0
2008-08-08 12:49:00,78.389,78.423,78.366,78.423,97600000.0
2008-08-08 12:50:00,78.413,78.435,78.413,78.422,78360000.0
2008-08-08 12:51:00,78.466,78.466,78.413,78.413,126330000.0
2008-08-08 12:52:00,78.433,78.433,78.404,78.404,92600000.0
2008-08-08 12:53:00,78.411,78.433,78.411,78.418,82210000.0
2008-08-08 12:54:00,78.443,78.456,78.441,78.441,74090000.0
2008-08-08 12:55:00,78.409,78.43,78.407,78.419,95050000.0
2008-08-08 12:56:00,78.415,78.449,78.404,78.404,82880000.0
2008-08-08 12:57:00,78.426,78.448,78.41,78.429,29270000.0
2008-08-08 12:58:00,78.44,78.458,78.436,78.449,50090000.0
2008-08-08 12:59:00,78.441,78.449,78.44,78.446,70690000.0
2008-08-08 13:00:00,78.463,78.469,78.426,78.43,60060000.0
2008-08-08 13:01:00,78.397,78.417,78.387,78.388,102050000.0
2008-08-08 13:02:00,78.402,78.427,78.397,78.404,110620000.0
2008-08-08 13:03:00,78.41,78.41,78.394,78.4,41840000.0
2008-08-08 13:04:00,78.392,78.422,78.392,78.407,58020000.0
2008-08-08 13:05:00,78.435,78.437,78.426,78.429,67880000.0
2008-08-08 13:06:00,78.453,78.453,78.399,78.406,91870000.0
2008-08-08 13:07:00,78.417,78.42,78.398,78.409,39710000.0
2008-08-08 13:08:00,78.424,78.424,78.393,78.393,72050000.0
2008-08-08 13:09:00,78.423,78.423,78.38,78.392,40240000.0
2008-08-08 13:10:00,78.377,78.382,78.372,78.381,77110000.0
2008-08-08 13:11:00,78.378,78.393,78.373,78.373,72260000.0
2008-08-08 13:12:00,78.392,78.392,78.367,78.385,48860000.0
2008-08-08 13:13:00,78.357,78.372,78.353,78.353,50190000.0
2008-08-08 13:14:00,78.356,78.36,78.33,78.339,67760000.0
2008-08-08 13:15:00,78.34,78.34,78.297,78.336,43290000.0
2008-08-08 13:16:00,78.334,78.358,78.314,78.347,42370000.0
2008-08-08 13:17:00,78.311,78.347,78.311,78.345,80010000.0
2008-08-08 13:18:00,78.338,78.338,78.29,78.295,90140000.0
2008-08-08 13:19:00,78.28,78.295,78.273,78.295,143140000.0
2008-08-08 13:20:00,78.279,78.3,78.26,78.261,73900000.0
2008-08-08 13:21:00,78.283,78.283,78.253,78.259,81400000.0
2008-08-08 13:22:00,78.267,78.28,78.254,78.26,33850000.0
2008-08-08 13:23:00,78.249,78.258,78.221,78.221,31790000.0
2008-08-08 13:24:00,78.24,78.24,78.196,78.236,47610000.0
2008-08-08 13:25:00,78.217,78.236,78.179,78.206,103070000.0
2008-08-08 13:26:00,78.206,78.275,78.206,78.271,96810000.0
2008-08-08 13:27:00,78.266,78.288,78.257,78.271,36100000.0
2008-08-08 13:28:00,78.241,78.268,78.22,78.244,44840000.0
2008-08-08 13:29:00,78.256,78.291,78.255,78.276,15720000.0
2008-08-08 13:30:00,78.287,78.299,78.238,78.269,55740000.0
2008-08-08 13:31:00,78.256,78.279,78.23,78.272,48870000.0
2008-08-08 13:32:00,78.26,78.281,78.252,78.252,84650000.0
2008-08-08 13:33:00,78.273,78.273,78.245,78.248,139020000.0
2008-08-08 13:34:00,78.277,78.277,78.254,78.268,52140000.0
2008-08-08 13:35:00,78.222,78.241,78.222,78.231,106420000.0
2008-08-08 13:36:00,78.254,78.269,78.229,78.255,107110000.0
2008-08-08 13:37:00,78.274,78.28,78.247,78.265,77780000.0
2008-08-08 13:38:00,78.274,78.274,78.235,78.272,76200000.0
2008-08-08 13:39:00,78.279,78.279,78.227,78.233,42340000.0
2008-08-08 13:40:00,78.257,78.3,78.24,78.297,25750000.0
2008-08-08 13:41:00,78.266,78.291,78.266,78.271,51110000.0
2008-08-08 13:42:00,78.296,78.32,78.273,78.319,27540000.0
2008-08-08 13:43:00,78.285,78.285,78.243,78.243,30940000.0
2008-08-08 13:44:00,78.242,78.26,78.196,78.247,39960000.0
2008-08-08 13:45:00,78.266,78.278,78.236,78.261,66510000.0
2008-08-08 13:46:00,78.245,78.261,78.225,78.243,102930000.0
2008-08-08 13:47:00,78.25,78.25,78.188,78.194,69520000.0
2008-08-08 13:48:00,78.206,78.206,78.172,78.172,72400000.0
2008-08-08 13:49:00,78.186,78.211,78.159,78.186,77940000.0
2008-08-08 13:50:00,78.204,78.204,78.174,78.186,132420000.0
2008-08-08 13:51:00,78.192,78.192,78.15,78.15,135040000.0
2008-08-08 13:52:00,78.179,78.199,78.17,78.174,125970000.0
2008-08-08 13:53:00,78.193,78.193,78.171,78.188,117300000.0
2008-08-08 13:54:00,78.186,78.199,78.167,78.195,62700000.0
2008-08-08 13:55:00,78.159,78.182,78.156,78.168,85440000.0
2008-08-08 13:56:00,78.198,78.211,78.179,78.211,72500000.0
2008-08-08 13:57:00,78.218,78.218,78.194,78.198,72960000.0
2008-08-08 13:58:00,78.224,78.238,78.204,78.204,79940000.0
2008-08-08 13:59:00,78.202,78.202,78.173,78.195,58910000.0
2008-08-08 14:00:00,78.198,78.212,78.183,78.193,47790000.0
2008-08-08 14:01:00,78.202,78.238,78.196,78.196,57770000.0
2008-08-08 14:02:00,78.192,78.209,78.168,78.191,113190000.0
2008-08-08 14:03:00,78.182,78.216,78.176,78.214,95950000.0
2008-08-08 14:04:00,78.237,78.249,78.207,78.237,112030000.0
2008-08-08 14:05:00,78.202,78.267,78.202,78.238,79320000.0
2008-08-08 14:06:00,78.236,78.256,78.188,78.238,71560000.0
2008-08-08 14:07:00,78.221,78.26,78.209,78.234,68890000.0
2008-08-08 14:08:00,78.213,78.236,78.207,78.236,54910000.0
2008-08-08 14:09:00,78.224,78.243,78.198,78.236,50390000.0
2008-08-08 14:10:00,78.244,78.244,78.206,78.206,103380000.0
2008-08-08 14:11:00,78.23,78.25,78.219,78.237,69970000.0
2008-08-08 14:12:00,78.246,78.262,78.229,78.262,67090000.0
2008-08-08 14:13:00,78.242,78.274,78.234,78.274,66470000.0
2008-08-08 14:14:00,78.264,78.281,78.218,78.246,86230000.0
2008-08-08 14:15:00,78.27,78.27,78.217,78.225,83570000.0
2008-08-08 14:16:00,78.225,78.266,78.225,78.266,40650000.0
2008-08-08 14:17:00,78.223,78.274,78.223,78.249,73250000.0
2008-08-08 14:18:00,78.291,78.291,78.201,78.232,84630000.0
2008-08-08 14:19:00,78.183,78.229,78.183,78.229,96900000.0
2008-08-08 14:20:00,78.211,78.237,78.188,78.188,82990000.0
2008-08-08 14:21:00,78.222,78.222,78.18,78.183,49670000.0
2008-08-08 14:22:00,78.193,78.224,78.193,78.224,88070000.0
2008-08-08 14:23:00,78.2,78.229,78.196,78.197,61450000.0
2008-08-08 14:24:00,78.236,78.243,78.205,78.234,58720000.0
2008-08-08 14:25:00,78.189,78.22,78.184,78.216,31900000.0
2008-08-08 14:26:00,78.223,78.245,78.197,78.245,39510000.0
2008-08-08 14:27:00,78.236,78.238,78.189,78.204,53460000.0
2008-08-08 14:28:00,78.239,78.265,78.224,78.23,83470000.0
2008-08-08 14:29:00,78.239,78.278,78.226,78.259,64880000.0
2008-08-08 14:30:00,78.256,78.271,78.233,78.233,122580000.0
2008-08-08 14:31:00,78.234,78.278,78.18,78.187,55280000.0
2008-08-08 14:32:00,78.185,78.207,78.157,78.206,102460000.0
2008-08-08 14:33:00,78.213,78.213,78.155,78.172,95980000.0
2008-08-08 14:34:00,78.194,78.238,78.194,78.215,88950000.0
2008-08-08 14:35:00,78.249,78.249,78.192,78.196,110910000.0
2008-08-08 14:36:00,78.23,78.23,78.178,78.178,8460000.0
2008-08-08 14:37:00,78.186,78.23,78.18,78.216,54700000.0
2008-08-08 14:38:00,78.23,78.252,78.2,78.252,84550000.0
2008-08-08 14:39:00,78.231,78.269,78.213,78.255,71660000.0
2008-08-08 14:40:00,78.233,78.271,78.227,78.239,68640000.0
2008-08-08 14:41:00,78.254,78.297,78.254,78.294,77210000.0
2008-08-08 14:42:00,78.327,78.356,78.293,78.294,60690000.0
2008-08-08 14:43:00,78.279,78.313,78.271,78.299,46240000.0
2008-08-08 14:44:00,78.299,78.338,78.296,78.296,60420000.0
2008-08-08 14:45:00,78.32,78.33,78.271,78.273,109310000.0
2008-08-08 14:46:00,78.285,78.326,78.28,78.283,95770000.0
2008-08-08 14:47:00,78.294,78.327,78.287,78.308,101750000.0
2008-08-08 14:48:00,78.298,78.325,78.279,78.308,79690000.0
2008-08-08 14:49:00,78.275,78.286,78.245,78.245,63030000.0
2008-08-08 14:50:00,78.234,78.316,78.234,78.315,78050000.0
2008-08-08 14:51:00,78.316,78.316,78.276,78.283,62480000.0
2008-08-08 14:52:00,78.265,78.283,78.229,78.251,46870000.0
2008-08-08 14:53:00,78.21,78.229,78.186,78.186,94320000.0
2008-08-08 14:54:00,78.217,78.217,78.209,78.215,64930000.0
2008-08-08 14:55:00,78.199,78.199,78.16,78.162,73890000.0
2008-08-08 14:56:00,78.165,78.165,78.152,78.16,68400000.0
2008-08-08 14:57:00,78.172,78.177,78.138,78.157,79630000.0
2008-08-08 14:58:00,78.155,78.201,78.155,78.18,77390000.0
2008-08-08 14:59:00,78.192,78.228,78.188,78.204,38350000.0
2008-08-08 15:00:00,78.22,78.22,78.175,78.175,70240000.0
2008-08-08 15:01:00,78.201,78.201,78.176,78.176,78270000.0
2008-08-08 15:02:00,78.201,78.233,78.187,78.233,102220000.0
2008-08-08 15:03:00,78.251,78.251,78.198,78.249,75600000.0
2008-08-08 15:04:00,78.231,78.247,78.198,78.242,49090000.0
2008-08-08 15:05:00,78.259,78.27,78.22,78.27,90160000.0
2008-08-08 15:06:00,78.27,78.281,78.245,78.251,55220000.0
2008-08-08 15:07:00,78.243,78.26,78.226,78.226,63930000.0
2008-08-08 15:08:00,78.204,78.226,78.173,78.173,35360000.0
2008-08-08 15:09:00,78.215,78.223,78.186,78.223,38400000.0
2008-08-08 15:10:00,78.201,78.248,78.181,78.21,48280000.0
2008-08-08 15:11:00,78.177,78.207,78.176,78.204,82090000.0
2008-08-08 15:12:00,78.209,78.254,78.193,78.253,63460000.0
2008-08-08 15:13:00,78.263,78.268,78.229,78.263,112360000.0
2008-08-08 15:14:00,78.237,78.238,78.217,78.22,55550000.0
2008-08-08 15:15:00,78.242,78.266,78.23,78.254,98890000.0
2008-08-08 15:16:00,78.267,78.281,78.244,78.259,102160000.0
2008-08-08 15:17:00,78.262,78.262,78.215,78.227,89810000.0
2008-08-08 15:18:00,78.252,78.252,78.216,78.22,113230000.0
2008-08-08 15:19:00,78.234,78.239,78.215,78.215,11190000.0
2008-08-08 15:20:00,78.227,78.245,78.214,78.245,70510000.0
2008-08-08 15:21:00,78.241,78.243,78.213,78.243,73890000.0
2008-08-08 15:22:00,78.241,78.267,78.234,78.248,76630000.0
2008-08-08 15:23:00,78.268,78.297,78.268,78.297,128990000.0
2008-08-08 15:24:00,78.3,78.3,78.254,78.26,136070000.0
2008-08-08 15:25:00,78.25,78.256,78.249,78.255,119930000.0
2008-08-08 15:26:00,78.248,78.267,78.246,78.261,114340000.0
2008-08-08 15:27:00,78.28,78.28,78.247,78.258,63570000.0
2008-08-08 15:28:00,78.27,78.282,78.25,78.25,91900000.0
2008-08-08 15:29:00,78.247,78.296,78.247,78.28,76440000.0
2008-08-08 15:30:00,78.25,78.295,78.245,78.251,78430000.0
2008-08-08 15:31:00,78.282,78.282,78.225,78.225,74370000.0
2008-08-08 15:32:00,78.251,78.258,78.21,78.226,61720000.0
2008-08-08 15:33:00,78.264,78.269,78.237,78.265,47890000.0
2008-08-08 15:34:00,78.258,78.278,78.237,78.257,61360000.0
2008-08-08 15:35:00,78.252,78.282,78.246,78.252,111400000.0
2008-08-08 15:36:00,78.262,78.31,78.262,78.294,90490000.0
2008-08-08 15:37:00,78.28,78.299,78.261,78.293,108170000.0
2008-08-08 15:38:00,78.278,78.308,78.267,78.304,77410000.0
2008-08-08 15:39:00,78.33,78.33,78.28,78.309,64870000.0
2008-08-08 15:40:00,78.273,78.295,78.247,78.266,69710000.0
2008-08-08 15:41:00,78.261,78.296,78.256,78.256,62070000.0
2008-08-08 15:42:00,78.313,78.313,78.248,78.25,45170000.0
2008-08-08 15:43:00,78.259,78.285,78.247,78.247,97270000.0
2008-08-08 15:44:00,78.235,78.287,78.208,78.287,62090000.0
2008-08-08 15:45:00,78.285,78.288,78.249,78.252,68410000.0
2008-08-08 15:46:00,78.288,78.297,78.259,78.274,68470000.0
2008-08-08 15:47:00,78.272,78.307,78.263,78.265,75720000.0
2008-08-08 15:48:00,78.296,78.3,78.276,78.281,77830000.0
2008-08-08 15:49:00,78.317,78.336,78.298,78.334,40580000.0
2008-08-08 15:50:00,78.304,78.339,78.304,78.31,69670000.0
2008-08-08 15:51:00,78.354,78.354,78.308,78.308,88200000.0
2008-08-08 15:52:00,78.328,78.331,78.292,78.292,100660000.0
2008-08-08 15:53:00,78.287,78.352,78.287,78.318,81000000.0
2008-08-08 15:54:00,78.364,78.364,78.318,78.354,44730000.0
2008-08-08 15:55:00,78.362,78.366,78.321,78.342,80370000.0
2008-08-08 15:56:00,78.366,78.379,78.33,78.361,62390000.0
2008-08-08 15:57:00,78.364,78.379,78.308,78.379,56740000.0
2008-08-08 15:58:00,78.406,78.42,78.359,78.373,33720000.0
2008-08-08 15:59:00,78.364,78.389,78.347,78.352,37120000.0
2008-08-08 16:00:00,78.376,78.389,78.358,78.362,50130000.0
2008-08-08 16:01:00,78.373,78.465,78.373,78.45,86960000.0
2008-08-08 16:02:00,78.484,78.49,78.447,78.449,66240000.0
2008-08-08 16:03:00,78.438,78.475,78.428,78.443,111100000.0
2008-08-08 16:04:00,78.442,78.487,78.427,78.433,53910000.0
2008-08-08 16:05:00,78.418,78.443,78.413,78.413,108900000.0
2008-08-08 16:06:00,78.444,78.454,78.413,78.454,100190000.0
2008-08-08 16:07:00,78.44,78.461,78.415,78.452,92600000.0
2008-08-08 16:08:00,78.432,78.457,78.428,78.436,111390000.0
2008-08-08 16:09:00,78.484,78.486,78.46,78.461,17590000.0
2008-08-08 16:10:00,78.494,78.494,78.433,78.44,53170000.0
2008-08-08 16:11:00,78.434,78.5,78.434,78.5,78260000.0
2008-08-08 16:12:00,78.498,78.527,78.482,78.508,87810000.0
2008-08-08 16:13:00,78.498,78.52,78.481,78.52,45100000.0
2008-08-08 16:14:00,78.483,78.51,78.468,78.476,68410000.0
2008-08-08 16:15:00,78.507,78.517,78.479,78.488,38390000.0
2008-08-08 16:16:00,78.489,78.527,78.472,78.472,78560000.0
2008-08-08 16:17:00,78.524,78.545,78.475,78.475,79120000.0
2008-08-08 16:18:00,78.524,78.548,78.492,78.517,46600000.0
2008-08-08 16:19:00,78.527,78.545,78.509,78.534,49150000.0
2008-08-08 16:20:00,78.513,78.575,78.509,78.564,59170000.0
2008-08-08 16:21:00,78.572,78.572,78.516,78.546,41560000.0
2008-08-08 16:22:00,78.549,78.549,78.523,78.523,41170000.0
2008-08-08 16:23:00,78.556,78.576,78.545,78.573,81130000.0
2008-08-08 16:24:00,78.573,78.585,78.529,78.572,102020000.0
2008-08-08 16:25:00,78.539,78.579,78.53,78.536,141720000.0
2008-08-08 16:26:00,78.522,78.522,78.477,78.515,71590000.0
2008-08-08 16:27:00,78.511,78.511,78.462,78.491,84530000.0
2008-08-08 16:28:00,78.445,78.491,78.445,78.491,31070000.0
2008-08-08 16:29:00,78.489,78.522,78.475,78.522,34350000.0
2008-08-08 16:30:00,78.515,78.521,78.484,78.484,41740000.0
2008-08-08 16:31:00,78.491,78.511,78.479,78.505,109670000.0
2008-08-08 16:32:00,78.468,78.506,78.453,78.493,95470000.0
2008-08-08 16:33:00,78.483,78.484,78.452,78.452,39450000.0
2008-08-08 16:34:00,78.462,78.489,78.462,78.464,39700000.0
2008-08-08 16:35:00,78.46,78.481,78.46,78.461,11260000.0
2008-08-08 16:36:00,78.489,78.498,78.446,78.467,54070000.0
2008-08-08 16:37:00,78.499,78.499,78.438,78.446,50310000.0
2008-08-08 16:38:00,78.491,78.491,78.436,78.473,86910000.0
2008-08-08 16:39:00,78.456,78.475,78.439,78.462,148220000.0
2008-08-08 16:41:00,78.453,78.453,78.418,78.43,108630000.0
2008-08-08 16:42:00,78.426,78.444,78.4,78.405,110480000.0
2008-08-08 16:43:00,78.383,78.441,78.383,78.426,80270000.0
2008-08-08 16:44:00,78.395,78.425,78.395,78.425,80500000.0
2008-08-08 16:45:00,78.426,78.449,78.415,78.419,42380000.0
2008-08-08 16:46:00,78.431,78.474,78.431,78.444,30280000.0
2008-08-08 16:47:00,78.45,78.475,78.438,78.442,53320000.0
2008-08-08 16:48:00,78.467,78.47,78.428,78.456,26620000.0
2008-08-08 16:49:00,78.433,78.466,78.433,78.447,30510000.0
2008-08-08 16:50:00,78.44,78.467,78.437,78.464,38890000.0
2008-08-08 16:51:00,78.473,78.473,78.42,78.457,68330000.0
2008-08-08 16:52:00,78.463,78.479,78.431,78.44,103570000.0
2008-08-08 16:53:00,78.447,78.465,78.411,78.411,79190000.0
2008-08-08 16:54:00,78.459,78.459,78.413,78.413,65780000.0
2008-08-08 16:55:00,78.45,78.461,78.424,78.457,76560000.0
2008-08-08 16:56:00,78.425,78.444,78.411,78.442,133430000.0
2008-08-08 16:57:00,78.456,78.456,78.406,78.412,127790000.0
2008-08-08 16:58:00,78.446,78.446,78.388,78.402,121590000.0
2008-08-08 16:59:00,78.449,78.449,78.415,78.428,104680000.0
2008-08-08 17:00:00,78.42,78.42,78.351,78.371,60180000.0
2008-08-08 17:01:00,78.394,78.394,78.358,78.394,94040000.0
2008-08-08 17:02:00,78.364,78.408,78.352,78.395,72370000.0
2008-08-08 17:03:00,78.379,78.395,78.363,78.387,78400000.0
2008-08-08 17:04:00,78.394,78.394,78.351,78.367,79780000.0
2008-08-08 17:05:00,78.331,78.361,78.325,78.338,60430000.0
2008-08-08 17:06:00,78.365,78.365,78.31,78.322,43370000.0
2008-08-08 17:07:00,78.336,78.34,78.301,78.301,59520000.0
2008-08-08 17:08:00,78.336,78.351,78.309,78.338,111800000.0
2008-08-08 17:09:00,78.328,78.336,78.304,78.304,93250000.0
2008-08-08 17:10:00,78.312,78.355,78.312,78.33,102960000.0
2008-08-08 17:11:00,78.327,78.382,78.327,78.382,75030000.0
2008-08-08 17:12:00,78.394,78.394,78.346,78.346,74280000.0
2008-08-08 17:13:00,78.345,78.345,78.331,78.336,77490000.0
2008-08-08 17:14:00,78.331,78.353,78.329,78.339,60970000.0
2008-08-08 17:15:00,78.327,78.364,78.327,78.364,52310000.0
2008-08-08 17:16:00,78.355,78.355,78.315,78.332,97040000.0
2008-08-08 17:17:00,78.319,78.345,78.319,78.345,66250000.0
2008-08-08 17:18:00,78.348,78.388,78.317,78.349,71090000.0
2008-08-08 17:19:00,78.335,78.34,78.293,78.295,71540000.0
2008-08-08 17:20:00,78.316,78.331,78.295,78.315,72540000.0
2008-08-08 17:21:00,78.316,78.327,78.288,78.296,74580000.0
2008-08-08 17:22:00,78.327,78.342,78.31,78.322,36990000.0
2008-08-08 17:23:00,78.312,78.341,78.306,78.313,76800000.0
2008-08-08 17:24:00,78.345,78.345,78.306,78.338,86780000.0
2008-08-08 17:25:00,78.358,78.389,78.342,78.389,104750000.0
2008-08-08 17:26:00,78.363,78.381,78.336,78.336,83660000.0
2008-08-08 17:27:00,78.361,78.361,78.331,78.332,50270000.0
2008-08-08 17:28:00,78.345,78.387,78.345,78.356,81610000.0
2008-08-08 17:29:00,78.371,78.371,78.317,78.347,53900000.0
2008-08-08 17:30:00,78.336,78.342,78.317,78.342,57100000.0
2008-08-08 17:31:00,78.355,78.36,78.327,78.36,37340000.0
2008-08-08 17:32:00,78.381,78.418,78.353,78.397,37360000.0
2008-08-08 17:33:00,78.414,78.414,78.375,78.398,47180000.0
2008-08-08 17:34:00,78.402,78.411,78.362,78.411,88220000.0
2008-08-08 17:35:00,78.381,78.413,78.378,78.413,69490000.0
2008-08-08 17:36:00,78.407,78.407,78.358,78.397,117420000.0
2008-08-08 17:37:00,78.417,78.425,78.394,78.425,57880000.0
2008-08-08 17:38:00,78.395,78.434,78.395,78.434,108170000.0
2008-08-08 17:39:00,78.43,78.43,78.399,78.404,94520000.0
2008-08-08 17:40:00,78.422,78.428,78.375,78.375,92020000.0
2008-08-08 17:41:00,78.38,78.38,78.333,78.333,113300000.0
2008-08-08 17:42:00,78.352,78.372,78.347,78.372,11080000.0
2008-08-08 17:43:00,78.338,78.355,78.312,78.312,36370000.0
2008-08-08 17:44:00,78.322,78.361,78.322,78.361,40640000.0
2008-08-08 17:45:00,78.361,78.361,78.324,78.341,22810000.0
2008-08-08 17:46:00,78.336,78.349,78.329,78.329,16570000.0
2008-08-08 17:47:00,78.353,78.364,78.328,78.364,67230000.0
2008-08-08 17:48:00,78.342,78.351,78.316,78.323,37780000.0
2008-08-08 17:49:00,78.332,78.345,78.312,78.345,62440000.0
2008-08-08 17:50:00,78.335,78.355,78.32,78.325,30150000.0
2008-08-08 17:51:00,78.331,78.357,78.316,78.316,62010000.0
2008-08-08 17:52:00,78.319,78.351,78.314,78.343,31060000.0
2008-08-08 17:53:00,78.332,78.353,78.324,78.324,81280000.0
2008-08-08 17:54:00,78.343,78.346,78.316,78.319,76820000.0
2008-08-08 17:55:00,78.353,78.36,78.326,78.354,51540000.0
2008-08-08 17:56:00,78.341,78.368,78.341,78.341,37390000.0
2008-08-08 17:57:00,78.381,78.381,78.334,78.334,20980000.0
2008-08-08 17:58:00,78.316,78.339,78.307,78.335,37820000.0
2008-08-08 17:59:00,78.369,78.381,78.349,78.365,68660000.0
2008-08-08 18:00:00,78.361,78.362,78.337,78.361,62530000.0
2008-08-08 18:01:00,78.38,78.38,78.337,78.351,36680000.0
2008-08-08 18:02:00,78.393,78.393,78.349,78.37,96080000.0
2008-08-08 18:03:00,78.37,78.37,78.33,78.333,83700000.0
2008-08-08 18:04:00,78.34,78.358,78.324,78.324,47320000.0
2008-08-08 18:05:00,78.35,78.387,78.338,78.361,40960000.0
2008-08-08 18:06:00,78.378,78.39,78.355,78.355,31970000.0
2008-08-08 18:07:00,78.319,78.379,78.319,78.365,78660000.0
2008-08-08 18:08:00,78.33,78.338,78.33,78.338,98390000.0
2008-08-08 18:09:00,78.356,78.356,78.319,78.355,73510000.0
2008-08-08 18:10:00,78.369,78.37,78.366,78.367,74530000.0
2008-08-08 18:11:00,78.342,78.378,78.342,78.342,57110000.0
2008-08-08 18:12:00,78.373,78.375,78.344,78.36,97600000.0
2008-08-08 18:13:00,78.366,78.389,78.361,78.361,69880000.0
2008-08-08 18:14:00,78.369,78.387,78.369,78.387,77200000.0
2008-08-08 18:15:00,78.419,78.419,78.375,78.375,69700000.0
2008-08-08 18:16:00,78.384,78.442,78.379,78.418,121660000.0
2008-08-08 18:17:00,78.443,78.443,78.417,78.422,104450000.0
2008-08-08 18:18:00,78.435,78.478,78.435,78.457,95650000.0
2008-08-08 18:19:00,78.471,78.496,78.467,78.483,95750000.0
2008-08-08 18:20:00,78.467,78.486,78.462,78.471,67290000.0
2008-08-08 18:21:00,78.483,78.489,78.459,78.468,79530000.0
2008-08-08 18:22:00,78.457,78.481,78.45,78.467,94870000.0
2008-08-08 18:23:00,78.456,78.456,78.42,78.453,58670000.0
2008-08-08 18:24:00,78.428,78.46,78.426,78.455,83130000.0
2008-08-08 18:25:00,78.449,78.462,78.423,78.432,68560000.0
2008-08-08 18:26:00,78.437,78.457,78.419,78.434,87160000.0
2008-08-08 18:27:00,78.454,78.458,78.424,78.442,70650000.0
2008-08-08 18:28:00,78.428,78.432,78.427,78.429,65790000.0
2008-08-08 18:29:00,78.418,78.449,78.418,78.433,86180000.0
2008-08-08 18:30:00,78.446,78.46,78.43,78.46,78180000.0
2008-08-08 18:31:00,78.439,78.469,78.431,78.437,100330000.0
2008-08-08 18:32:00,78.428,78.464,78.428,78.432,70460000.0
2008-08-08 18:33:00,78.463,78.463,78.427,78.432,125790000.0
2008-08-08 18:34:00,78.452,78.452,78.418,78.431,95530000.0
2008-08-08 18:35:00,78.423,78.449,78.409,78.41,76190000.0
2008-08-08 18:36:00,78.43,78.435,78.407,78.435,78500000.0
2008-08-08 18:37:00,78.425,78.425,78.403,78.403,99000000.0
2008-08-08 18:38:00,78.39,78.414,78.384,78.414,77660000.0
2008-08-08 18:39:00,78.415,78.415,78.386,78.388,25660000.0
2008-08-08 18:40:00,78.378,78.379,78.377,78.379,49490000.0
2008-08-08 18:41:00,78.388,78.388,78.38,78.385,62320000.0
2008-08-08 18:42:00,78.421,78.421,78.385,78.393,55520000.0
2008-08-08 18:43:00,78.406,78.421,78.386,78.417,108610000.0
2008-08-08 18:44:00,78.406,78.435,78.397,78.424,126070000.0
2008-08-08 18:45:00,78.399,78.43,78.392,78.401,43750000.0
2008-08-08 18:46:00,78.424,78.424,78.393,78.4,57230000.0
2008-08-08 18:47:00,78.393,78.417,78.393,78.402,69750000.0
2008-08-08 18:48:00,78.421,78.421,78.395,78.41,98150000.0
2008-08-08 18:49:00,78.399,78.403,78.393,78.393,43300000.0
2008-08-08 18:50:00,78.411,78.411,78.384,78.389,72400000.0
2008-08-08 18:51:00,78.427,78.427,78.387,78.415,36440000.0
2008-08-08 18:53:00,78.381,78.413,78.381,78.413,74310000.0
2008-08-08 18:54:00,78.406,78.406,78.399,78.399,55020000.0
2008-08-08 18:55:00,78.407,78.428,78.407,78.418,56100000.0
2008-08-08 18:56:00,78.415,78.443,78.415,78.435,60810000.0
2008-08-08 18:57:00,78.436,78.448,78.422,78.448,45570000.0
2008-08-08 18:58:00,78.422,78.448,78.413,78.413,42730000.0
2008-08-08 18:59:00,78.42,78.457,78.418,78.457,93450000.0
2008-08-08 19:00:00,78.48,78.491,78.446,78.491,89260000.0
2008-08-08 19:01:00,78.489,78.492,78.463,78.463,143200000.0
2008-08-08 19:02:00,78.473,78.508,78.469,78.469,72890000.0
2008-08-08 19:03:00,78.503,78.503,78.468,78.473,84060000.0
2008-08-08 19:04:00,78.459,78.465,78.459,78.461,32140000.0
2008-08-08 19:05:00,78.466,78.466,78.461,78.465,39320000.0
2008-08-08 19:06:00,78.495,78.496,78.457,78.493,48700000.0
2008-08-08 19:07:00,78.459,78.467,78.459,78.46,116560000.0
2008-08-08 19:08:00,78.469,78.48,78.454,78.456,95660000.0
2008-08-08 19:09:00,78.482,78.482,78.456,78.456,42970000.0
2008-08-08 19:10:00,78.455,78.457,78.45,78.45,38820000.0
2008-08-08 19:11:00,78.471,78.471,78.434,78.434,12760000.0
2008-08-08 19:12:00,78.453,78.453,78.433,78.433,54570000.0
2008-08-08 19:13:00,78.446,78.45,78.423,78.423,52600000.0
2008-08-08 19:14:00,78.435,78.444,78.414,78.418,84040000.0
2008-08-08 19:15:00,78.463,78.463,78.422,78.454,156630000.0
2008-08-08 19:16:00,78.449,78.454,78.423,78.423,50500000.0
2008-08-08 19:17:00,78.43,78.457,78.428,78.43,103880000.0
2008-08-08 19:18:00,78.458,78.461,78.457,78.46,113930000.0
2008-08-08 19:19:00,78.422,78.434,78.422,78.433,80900000.0
2008-08-08 19:20:00,78.43,78.45,78.416,78.45,79660000.0
2008-08-08 19:21:00,78.47,78.47,78.427,78.438,41390000.0
2008-08-08 19:22:00,78.428,78.455,78.423,78.432,32710000.0
2008-08-08 19:23:00,78.437,78.437,78.429,78.429,46630000.0
2008-08-08 19:24:00,78.449,78.457,78.449,78.457,26580000.0
2008-08-08 19:25:00,78.452,78.457,78.452,78.457,28490000.0
2008-08-08 19:27:00,78.477,78.479,78.476,78.479,60200000.0
2008-08-08 19:28:00,78.44,78.464,78.436,78.464,100700000.0
2008-08-08 19:29:00,78.452,78.463,78.445,78.448,77140000.0
2008-08-08 19:30:00,78.48,78.48,78.434,78.44,77430000.0
2008-08-08 19:31:00,78.429,78.444,78.416,78.427,72040000.0
2008-08-08 19:32:00,78.421,78.453,78.417,78.433,133360000.0
2008-08-08 19:33:00,78.512,78.512,78.441,78.441,130540000.0
2008-08-08 19:34:00,78.45,78.479,78.45,78.462,130020000.0
2008-08-08 19:35:00,78.473,78.473,78.449,78.459,117630000.0
2008-08-08 19:36:00,78.465,78.465,78.436,78.457,61830000.0
2008-08-08 19:37:00,78.424,78.473,78.424,78.473,91870000.0
2008-08-08 19:38:00,78.446,78.484,78.446,78.484,76700000.0
2008-08-08 19:39:00,78.503,78.509,78.477,78.489,68310000.0
2008-08-08 19:40:00,78.525,78.525,78.487,78.491,78240000.0
2008-08-08 19:41:00,78.517,78.534,78.504,78.534,61540000.0
2008-08-08 19:42:00,78.563,78.563,78.495,78.495,47240000.0
2008-08-08 19:43:00,78.513,78.513,78.482,78.482,55140000.0
2008-08-08 19:44:00,78.472,78.503,78.47,78.497,107670000.0
2008-08-08 19:45:00,78.512,78.512,78.455,78.455,88440000.0
2008-08-08 19:46:00,78.47,78.47,78.413,78.422,108920000.0
2008-08-08 19:47:00,78.412,78.442,78.412,78.414,73410000.0
2008-08-08 19:48:00,78.43,78.447,78.38,78.447,65830000.0
2008-08-08 19:49:00,78.388,78.435,78.388,78.399,72340000.0
2008-08-08 19:50:00,78.421,78.438,78.405,78.405,60950000.0
2008-08-08 19:51:00,78.443,78.443,78.429,78.429,53980000.0
2008-08-08 19:53:00,78.426,78.452,78.426,78.452,68390000.0
2008-08-08 19:54:00,78.473,78.473,78.442,78.442,66380000.0
2008-08-08 19:56:00,78.451,78.47,78.446,78.465,79680000.0
2008-08-08 19:57:00,78.473,78.473,78.434,78.434,73560000.0
2008-08-08 19:58:00,78.439,78.457,78.424,78.429,35810000.0
2008-08-08 19:59:00,78.435,78.435,78.424,78.427,73690000.0
2008-08-08 20:00:00,78.476,78.476,78.446,78.446,85880000.0
2008-08-08 20:01:00,78.429,78.443,78.412,78.412,96450000.0
2008-08-08 20:02:00,78.416,78.417,78.41,78.41,78480000.0
2008-08-08 20:03:00,78.435,78.443,78.418,78.443,49240000.0
2008-08-08 20:04:00,78.446,78.454,78.425,78.454,82310000.0
2008-08-08 20:06:00,78.465,78.465,78.429,78.432,57470000.0
2008-08-08 20:07:00,78.418,78.426,78.418,78.42,35560000.0
2008-08-08 20:08:00,78.428,78.429,78.427,78.428,38300000.0
2008-08-08 20:09:00,78.466,78.466,78.424,78.456,59220000.0
2008-08-08 20:10:00,78.443,78.476,78.443,78.443,88820000.0
2008-08-08 20:11:00,78.427,78.451,78.427,78.446,66180000.0
2008-08-08 20:12:00,78.456,78.474,78.446,78.474,115490000.0
2008-08-08 20:13:00,78.469,78.47,78.467,78.467,66010000.0
2008-08-08 20:14:00,78.484,78.484,78.458,78.483,112180000.0
2008-08-08 20:15:00,78.483,78.486,78.455,78.486,106090000.0
2008-08-08 20:16:00,78.464,78.49,78.464,78.47,96060000.0
2008-08-08 20:17:00,78.457,78.458,78.433,78.454,110100000.0
2008-08-08 20:18:00,78.452,78.452,78.444,78.448,5830000.0
2008-08-08 20:19:00,78.42,78.427,78.42,78.424,110330000.0
2008-08-08 20:20:00,78.452,78.466,78.432,78.449,88430000.0
2008-08-08 20:21:00,78.449,78.449,78.427,78.444,71070000.0
2008-08-08 20:22:00,78.434,78.477,78.434,78.455,104340000.0
2008-08-08 20:23:00,78.493,78.493,78.447,78.474,113350000.0
2008-08-08 20:24:00,78.467,78.467,78.442,78.459,112240000.0
2008-08-08 20:25:00,78.444,78.476,78.444,78.462,114960000.0
2008-08-08 20:26:00,78.422,78.426,78.422,78.424,86980000.0
2008-08-08 20:27:00,78.446,78.452,78.419,78.419,26910000.0
2008-08-08 20:28:00,78.428,78.454,78.426,78.444,29160000.0
2008-08-08 20:29:00,78.436,78.46,78.436,78.46,78510000.0
2008-08-08 20:30:00,78.477,78.477,78.439,78.44,119250000.0
2008-08-08 20:31:00,78.431,78.46,78.431,78.447,64110000.0
2008-08-08 20:32:00,78.42,78.447,78.411,78.418,93290000.0
2008-08-08 20:33:00,78.441,78.441,78.411,78.428,113800000.0
2008-08-08 20:34:00,78.409,78.417,78.399,78.399,90900000.0
2008-08-08 20:35:00,78.391,78.416,78.391,78.416,91270000.0
2008-08-08 20:36:00,78.417,78.417,78.387,78.414,82050000.0
2008-08-08 20:37:00,78.393,78.431,78.393,78.414,71120000.0
2008-08-08 20:38:00,78.397,78.438,78.39,78.438,83460000.0
2008-08-08 20:39:00,78.453,78.453,78.421,78.443,117700000.0
2008-08-08 20:40:00,78.435,78.45,78.422,78.45,50570000.0
2008-08-08 20:41:00,78.434,78.436,78.419,78.42,114200000.0
2008-08-08 20:42:00,78.436,78.436,78.431,78.431,5460000.0
2008-08-08 20:43:00,78.436,78.453,78.432,78.453,106310000.0
2008-08-08 20:44:00,78.453,78.453,78.434,78.452,108360000.0
2008-08-08 20:45:00,78.463,78.463,78.427,78.444,14030000.0
2008-08-08 20:46:00,78.445,78.445,78.423,78.436,9400000.0
2008-08-08 20:47:00,78.421,78.452,78.409,78.426,68390000.0
2008-08-08 20:48:00,78.435,78.445,78.402,78.417,82900000.0
2008-08-08 20:49:00,78.401,78.439,78.401,78.42,61910000.0
2008-08-08 20:50:00,78.432,78.451,78.415,78.451,94350000.0
2008-08-08 20:51:00,78.472,78.472,78.435,78.442,60790000.0
2008-08-08 20:52:00,78.434,78.469,78.434,78.457,44770000.0
2008-08-08 20:53:00,78.437,78.437,78.424,78.424,105840000.0
2008-08-08 20:54:00,78.47,78.47,78.438,78.44,81840000.0
2008-08-08 20:55:00,78.463,78.463,78.436,78.457,70010000.0
2008-08-08 20:56:00,78.425,78.443,78.425,78.443,54360000.0
2008-08-08 20:57:00,78.439,78.439,78.411,78.411,44570000.0
2008-08-08 20:58:00,78.423,78.438,78.41,78.428,70570000.0
2008-08-08 20:59:00,78.395,78.425,78.372,78.374,118820000.0
2008-08-08 21:00:00,78.402,78.402,78.359,78.371,116080000.0
2008-08-08 21:01:00,78.36,78.377,78.36,78.375,103960000.0
2008-08-08 21:03:00,78.496,78.496,78.374,78.376,101590000.0
2008-08-08 21:04:00,78.374,78.374,78.359,78.359,60470000.0
2008-08-08 21:05:00,78.366,78.369,78.349,78.349,102720000.0
2008-08-08 21:06:00,78.371,78.372,78.36,78.367,65490000.0
2008-08-08 21:07:00,78.373,78.373,78.362,78.37,60870000.0
2008-08-08 21:08:00,78.36,78.375,78.36,78.375,49290000.0
2008-08-08 21:09:00,78.402,78.402,78.371,78.371,88040000.0
2008-08-08 21:10:00,78.384,78.393,78.367,78.393,138970000.0
2008-08-08 21:11:00,78.389,78.397,78.387,78.395,151180000.0
2008-08-08 21:12:00,78.424,78.424,78.409,78.416,95050000.0
2008-08-08 21:13:00,78.404,78.404,78.398,78.401,94820000.0
2008-08-08 21:14:00,78.408,78.415,78.401,78.401,101860000.0
2008-08-08 21:15:00,78.425,78.425,78.401,78.401,94660000.0
2008-08-08 21:16:00,78.385,78.396,78.381,78.381,144600000.0
2008-08-08 21:17:00,78.37,78.378,78.37,78.378,91020000.0
2008-08-08 21:18:00,78.404,78.404,78.381,78.397,65090000.0
2008-08-08 21:19:00,78.403,78.403,78.389,78.401,67920000.0
2008-08-08 21:20:00,78.396,78.405,78.396,78.396,124090000.0
2008-08-08 21:21:00,78.419,78.419,78.395,78.395,7360000.0
2008-08-08 21:22:00,78.389,78.389,78.37,78.371,6800000.0
2008-08-08 21:23:00,78.368,78.369,78.353,78.353,94140000.0
2008-08-08 21:24:00,78.402,78.402,78.352,78.355,79680000.0
2008-08-08 21:25:00,78.358,78.369,78.352,78.363,96100000.0
2008-08-08 21:26:00,78.373,78.373,78.355,78.355,111220000.0
2008-08-08 21:27:00,78.39,78.39,78.358,78.369,118720000.0
2008-08-08 21:28:00,78.418,78.43,78.418,78.423,145630000.0
2008-08-08 21:29:00,78.415,78.424,78.415,78.419,111720000.0
2008-08-08 21:30:00,78.449,78.449,78.43,78.447,14210000.0
2008-08-08 21:31:00,78.432,78.438,78.429,78.43,112470000.0
2008-08-08 21:32:00,78.439,78.439,78.423,78.423,106360000.0
2008-08-08 21:33:00,78.46,78.46,78.427,78.437,8690000.0
2008-08-08 21:34:00,78.428,78.445,78.428,78.445,52050000.0
2008-08-08 21:35:00,78.439,78.454,78.439,78.454,100110000.0
2008-08-08 21:36:00,78.49,78.49,78.469,78.469,7880000.0
2008-08-08 21:37:00,78.45,78.45,78.431,78.431,7740000.0
2008-08-08 21:38:00,78.417,78.426,78.417,78.424,89450000.0
2008-08-08 21:39:00,78.453,78.453,78.421,78.421,77340000.0
2008-08-08 21:40:00,78.426,78.426,78.42,78.425,94750000.0
2008-08-08 21:42:00,78.455,78.455,78.44,78.44,75010000.0
2008-08-08 21:45:00,78.485,78.49,78.478,78.478,111770000.0
2008-08-08 21:46:00,78.455,78.457,78.449,78.452,98970000.0
2008-08-08 21:47:00,78.467,78.476,78.462,78.476,108500000.0
2008-08-08 21:48:00,78.506,78.506,78.476,78.476,57970000.0
2008-08-08 21:49:00,78.461,78.467,78.461,78.467,33540000.0
2008-08-08 21:50:00,78.462,78.472,78.455,78.455,94580000.0
2008-08-08 21:51:00,78.471,78.475,78.43,78.43,72240000.0
2008-08-08 21:52:00,78.416,78.428,78.413,78.428,67370000.0
2008-08-08 21:54:00,78.471,78.471,78.421,78.421,109540000.0
2008-08-08 21:55:00,78.408,78.434,78.408,78.418,72340000.0
2008-08-08 21:56:00,78.429,78.432,78.421,78.429,90700000.0
2008-08-08 21:57:00,78.416,78.441,78.414,78.421,17740000.0
2008-08-08 21:58:00,78.409,78.414,78.399,78.399,97440000.0
2008-08-08 21:59:00,78.403,78.403,78.387,78.387,104900000.0
2008-08-08 22:00:00,78.41,78.41,78.402,78.402,2630000.0
2008-08-08 22:02:00,78.389,78.395,78.374,78.378,44770000.0
2008-08-08 22:03:00,78.399,78.399,78.362,78.379,121230000.0
2008-08-08 22:04:00,78.366,78.375,78.363,78.363,97060000.0
2008-08-08 22:05:00,78.365,78.366,78.353,78.36,117690000.0
2008-08-08 22:06:00,78.388,78.39,78.385,78.387,120000000.0
2008-08-08 22:07:00,78.349,78.35,78.344,78.348,143560000.0
2008-08-08 22:08:00,78.356,78.36,78.354,78.357,89520000.0
2008-08-08 22:09:00,78.384,78.384,78.345,78.345,105730000.0
2008-08-08 22:10:00,78.347,78.356,78.339,78.356,11120000.0
2008-08-08 22:11:00,78.351,78.357,78.349,78.357,76750000.0
2008-08-08 22:12:00,78.371,78.371,78.345,78.356,80360000.0
2008-08-08 22:13:00,78.349,78.354,78.349,78.354,5630000.0
2008-08-08 22:14:00,78.35,78.357,78.349,78.352,74040000.0
2008-08-08 22:15:00,78.384,78.384,78.383,78.383,2900000.0
2008-08-08 22:16:00,78.355,78.355,78.353,78.353,3760000.0
2008-08-08 22:17:00,78.355,78.357,78.351,78.355,80390000.0
2008-08-08 22:18:00,78.368,78.37,78.366,78.369,101350000.0
2008-08-08 22:19:00,78.348,78.349,78.339,78.345,73400000.0
2008-08-08 22:20:00,78.337,78.339,78.335,78.338,67740000.0
2008-08-08 22:21:00,78.361,78.361,78.331,78.331,119160000.0
2008-08-08 22:22:00,78.336,78.336,78.328,78.328,104090000.0
2008-08-08 22:23:00,78.317,78.32,78.317,78.318,94230000.0
2008-08-08 22:24:00,78.344,78.346,78.333,78.335,84410000.0
2008-08-08 22:25:00,78.33,78.335,78.328,78.328,13970000.0
2008-08-08 22:26:00,78.316,78.32,78.316,78.316,92070000.0
2008-08-08 22:27:00,78.346,78.349,78.346,78.348,64790000.0
2008-08-08 22:30:00,78.344,78.349,78.34,78.34,111960000.0
2008-08-08 22:31:00,78.345,78.345,78.333,78.338,60620000.0
2008-08-08 22:32:00,78.328,78.336,78.328,78.328,53870000.0
2008-08-08 22:33:00,78.353,78.353,78.332,78.332,91940000.0
2008-08-08 22:34:00,78.338,78.34,78.334,78.335,134820000.0
2008-08-08 22:35:00,78.346,78.347,78.34,78.34,116120000.0
2008-08-08 22:36:00,78.351,78.351,78.331,78.333,9020000.0
2008-08-08 22:37:00,78.33,78.344,78.33,78.331,83500000.0
2008-08-08 22:38:00,78.325,78.34,78.325,78.332,98900000.0
2008-08-08 22:39:00,78.359,78.362,78.338,78.348,116590000.0
2008-08-08 22:41:00,78.34,78.347,78.34,78.34,59110000.0
2008-08-08 22:42:00,78.364,78.364,78.326,78.326,21460000.0
2008-08-08 22:43:00,78.326,78.326,78.319,78.319,51020000.0
2008-08-08 22:44:00,78.326,78.329,78.32,78.321,85470000.0
2008-08-08 22:45:00,78.369,78.369,78.365,78.365,3190000.0
2008-08-08 22:46:00,78.332,78.339,78.33,78.33,67380000.0
2008-08-08 22:47:00,78.336,78.336,78.322,78.329,79880000.0
2008-08-08 22:48:00,78.346,78.346,78.324,78.329,62450000.0
2008-08-08 22:49:00,78.321,78.334,78.321,78.327,68650000.0
2008-08-08 22:50:00,78.316,78.316,78.31,78.315,87970000.0
2008-08-08 22:51:00,78.337,78.337,78.337,78.337,1690000.0
2008-08-08 22:52:00,78.331,78.331,78.322,78.322,5680000.0
2008-08-08 22:53:00,78.325,78.325,78.319,78.323,69050000.0
2008-08-08 22:54:00,78.344,78.344,78.321,78.321,30660000.0
2008-08-08 22:55:00,78.324,78.326,78.318,78.325,68240000.0
2008-08-08 22:56:00,78.335,78.346,78.331,78.338,60560000.0
2008-08-08 22:57:00,78.367,78.371,78.365,78.369,73370000.0
2008-08-08 22:59:00,78.333,78.346,78.333,78.346,69990000.0
2008-08-11 02:00:00,77.85,77.85,77.766,77.792,116250000.0
2008-08-11 02:01:00,77.78,77.784,77.773,77.773,95610000.0
2008-08-11 02:02:00,77.779,77.784,77.757,77.784,105090000.0
2008-08-11 02:03:00,77.818,77.818,77.756,77.756,111000000.0
2008-08-11 02:04:00,77.738,77.747,77.737,77.745,63620000.0
2008-08-11 02:06:00,77.772,77.782,77.751,77.757,66450000.0
2008-08-11 02:09:00,77.769,77.769,77.767,77.768,33400000.0
2008-08-11 02:12:00,77.797,77.799,77.797,77.797,57910000.0
2008-08-11 02:15:00,77.836,77.838,77.829,77.83,81840000.0
2008-08-11 02:18:00,77.888,77.889,77.887,77.887,72870000.0
2008-08-11 02:21:00,77.938,77.94,77.937,77.939,75230000.0
2008-08-11 02:23:00,77.927,77.933,77.922,77.922,68560000.0
2008-08-11 02:24:00,77.951,77.951,77.928,77.945,68010000.0
2008-08-11 02:25:00,77.953,77.955,77.934,77.934,99790000.0
2008-08-11 02:26:00,77.937,77.937,77.929,77.929,45470000.0
2008-08-11 02:27:00,77.968,77.97,77.966,77.968,60290000.0
2008-08-11 02:28:00,77.949,77.962,77.944,77.961,68740000.0
2008-08-11 02:29:00,77.962,77.974,77.962,77.973,71260000.0
2008-08-11 02:30:00,77.988,77.99,77.963,77.984,74470000.0
2008-08-11 02:31:00,77.992,77.995,77.982,77.986,112200000.0
2008-08-11 02:32:00,77.978,77.983,77.972,77.973,89360000.0
2008-08-11 02:33:00,77.915,77.957,77.91,77.956,110960000.0
2008-08-11 02:34:00,77.977,77.994,77.963,77.989,61730000.0
2008-08-11 02:35:00,77.989,78.05,77.989,78.03,42860000.0
2008-08-11 02:36:00,78.044,78.058,78.02,78.036,66290000.0
2008-08-11 02:37:00,78.034,78.072,78.034,78.057,77680000.0
2008-08-11 02:38:00,78.062,78.063,78.05,78.058,69110000.0
2008-08-11 02:39:00,78.084,78.084,78.064,78.071,74120000.0
2008-08-11 02:40:00,78.086,78.094,78.085,78.094,91120000.0
2008-08-11 02:41:00,78.088,78.095,78.082,78.094,59290000.0
2008-08-11 02:42:00,78.108,78.108,78.071,78.078,123230000.0
2008-08-11 02:43:00,78.07,78.082,78.07,78.078,131290000.0
2008-08-11 02:44:00,78.071,78.076,78.067,78.073,134240000.0
2008-08-11 02:45:00,78.108,78.108,78.054,78.058,123140000.0
2008-08-11 02:46:00,78.06,78.068,78.058,78.068,73120000.0
2008-08-11 02:47:00,78.059,78.067,78.059,78.059,66890000.0
2008-08-11 02:48:00,78.087,78.088,78.023,78.047,79580000.0
2008-08-11 02:49:00,78.044,78.06,78.044,78.058,99130000.0
2008-08-11 02:50:00,78.053,78.072,78.053,78.066,66580000.0
2008-08-11 02:51:00,78.083,78.083,78.042,78.072,36010000.0
2008-08-11 02:52:00,78.067,78.068,78.051,78.068,32800000.0
2008-08-11 02:53:00,78.059,78.074,78.059,78.068,28970000.0
2008-08-11 02:54:00,78.079,78.079,78.057,78.057,45280000.0
2008-08-11 02:55:00,78.051,78.053,77.997,78.026,34860000.0
2008-08-11 02:56:00,78.041,78.041,78.025,78.031,42220000.0
2008-08-11 02:57:00,78.057,78.07,78.036,78.069,75820000.0
2008-08-11 02:58:00,78.069,78.084,78.063,78.071,76390000.0
2008-08-11 02:59:00,78.062,78.068,78.059,78.065,109750000.0
2008-08-11 03:00:00,78.097,78.097,78.06,78.076,112350000.0
2008-08-11 03:01:00,78.056,78.077,78.053,78.071,48340000.0
2008-08-11 03:02:00,78.081,78.095,78.081,78.088,148160000.0
2008-08-11 03:03:00,78.119,78.119,78.084,78.1,90140000.0
2008-08-11 03:04:00,78.11,78.11,78.074,78.09,44340000.0
2008-08-11 03:05:00,78.09,78.09,78.073,78.09,51800000.0
2008-08-11 03:06:00,78.11,78.133,78.101,78.119,12430000.0
2008-08-11 03:07:00,78.099,78.117,78.094,78.095,38800000.0
2008-08-11 03:08:00,78.079,78.089,78.051,78.051,37820000.0
2008-08-11 03:09:00,78.058,78.072,78.041,78.058,85380000.0
2008-08-11 03:10:00,78.048,78.062,78.046,78.053,107560000.0
2008-08-11 03:11:00,78.065,78.067,78.044,78.055,43260000.0
2008-08-11 03:12:00,78.064,78.064,78.044,78.053,32400000.0
2008-08-11 03:13:00,78.055,78.061,78.048,78.051,33300000.0
2008-08-11 03:14:00,78.043,78.061,78.043,78.061,84350000.0
2008-08-11 03:15:00,78.052,78.053,78.038,78.038,70740000.0
2008-08-11 03:16:00,78.042,78.053,78.022,78.051,148800000.0
2008-08-11 03:17:00,78.043,78.107,78.035,78.053,97870000.0
2008-08-11 03:18:00,78.083,78.107,78.06,78.073,84470000.0
2008-08-11 03:19:00,78.062,78.079,78.051,78.072,46820000.0
2008-08-11 03:20:00,78.052,78.068,78.052,78.067,43830000.0
2008-08-11 03:21:00,78.083,78.083,78.065,78.077,61930000.0
2008-08-11 03:22:00,78.082,78.082,78.06,78.06,46530000.0
2008-08-11 03:23:00,78.06,78.07,78.041,78.051,48820000.0
2008-08-11 03:24:00,78.061,78.063,78.043,78.044,70430000.0
2008-08-11 03:25:00,78.026,78.043,78.018,78.021,75750000.0
2008-08-11 03:26:00,78.01,78.016,78.009,78.01,40640000.0
2008-08-11 03:27:00,78.023,78.023,78.007,78.018,73500000.0
2008-08-11 03:28:00,77.996,78.01,77.996,78.004,41160000.0
2008-08-11 03:29:00,78.006,78.023,78.006,78.015,94640000.0
2008-08-11 03:30:00,78.031,78.05,78.031,78.05,71370000.0
2008-08-11 03:31:00,78.044,78.048,78.038,78.044,63080000.0
2008-08-11 03:32:00,78.035,78.043,78.032,78.04,42360000.0
2008-08-11 03:33:00,78.041,78.043,78.024,78.03,121370000.0
2008-08-11 03:34:00,78.034,78.053,78.027,78.032,100890000.0
2008-08-11 03:35:00,78.036,78.047,78.018,78.032,57030000.0
2008-08-11 03:36:00,78.039,78.044,78.021,78.033,61370000.0
2008-08-11 03:37:00,78.046,78.051,78.037,78.037,45900000.0
2008-08-11 03:38:00,78.037,78.041,78.022,78.029,25430000.0
2008-08-11 03:39:00,78.04,78.051,78.034,78.051,80290000.0
2008-08-11 03:40:00,78.045,78.045,78.034,78.044,87940000.0
2008-08-11 03:41:00,78.037,78.04,78.036,78.039,85130000.0
2008-08-11 03:42:00,78.052,78.053,78.041,78.048,80140000.0
2008-08-11 03:43:00,78.042,78.052,78.032,78.044,89740000.0
2008-08-11 03:44:00,78.052,78.058,78.035,78.035,122710000.0
2008-08-11 03:45:00,78.059,78.059,78.037,78.042,72870000.0
2008-08-11 03:46:00,78.046,78.048,78.041,78.042,94200000.0
2008-08-11 03:47:00,78.046,78.046,78.041,78.043,70800000.0
2008-08-11 03:48:00,78.074,78.074,78.038,78.044,92540000.0
2008-08-11 03:49:00,78.031,78.039,78.03,78.033,59760000.0
2008-08-11 03:50:00,78.053,78.073,78.042,78.069,68860000.0
2008-08-11 03:51:00,78.083,78.106,78.076,78.09,84980000.0
2008-08-11 03:52:00,78.085,78.093,78.083,78.089,72640000.0
2008-08-11 03:54:00,78.086,78.102,78.084,78.097,56020000.0
2008-08-11 03:55:00,78.098,78.112,78.093,78.112,97230000.0
2008-08-11 03:56:00,78.104,78.107,78.097,78.097,81750000.0
2008-08-11 03:57:00,78.102,78.103,78.097,78.099,75250000.0
2008-08-11 03:58:00,78.106,78.106,78.099,78.103,98270000.0
2008-08-11 03:59:00,78.118,78.134,78.111,78.112,94260000.0
2008-08-11 04:00:00,78.16,78.16,78.12,78.125,103740000.0
2008-08-11 04:01:00,78.123,78.124,78.113,78.113,121450000.0
2008-08-11 04:02:00,78.122,78.133,78.113,78.113,70940000.0
2008-08-11 04:03:00,78.117,78.121,78.104,78.118,73390000.0
2008-08-11 04:04:00,78.113,78.113,78.093,78.103,71040000.0
2008-08-11 04:05:00,78.091,78.097,78.088,78.089,96970000.0
2008-08-11 04:06:00,78.11,78.126,78.103,78.11,56290000.0
2008-08-11 04:07:00,78.117,78.119,78.116,78.119,73320000.0
2008-08-11 04:08:00,78.102,78.115,78.102,78.115,73190000.0
2008-08-11 04:09:00,78.109,78.111,78.101,78.111,93960000.0
2008-08-11 04:10:00,78.097,78.1,78.094,78.099,83580000.0
2008-08-11 04:12:00,78.114,78.114,78.097,78.097,50390000.0
2008-08-11 04:13:00,78.097,78.097,78.091,78.091,49000000.0
2008-08-11 04:15:00,78.102,78.107,78.091,78.099,98940000.0
2008-08-11 04:16:00,78.088,78.088,78.087,78.088,34950000.0
2008-08-11 04:17:00,78.068,78.075,78.053,78.066,71620000.0
2008-08-11 04:18:00,78.069,78.069,78.037,78.037,73740000.0
2008-08-11 04:19:00,78.05,78.057,78.05,78.053,41710000.0
2008-08-11 04:20:00,78.049,78.077,78.049,78.053,20380000.0
2008-08-11 04:21:00,78.096,78.097,78.095,78.095,41200000.0
2008-08-11 04:22:00,78.094,78.11,78.094,78.108,53650000.0
2008-08-11 04:23:00,78.096,78.1,78.095,78.096,80410000.0
2008-08-11 04:24:00,78.145,78.145,78.081,78.095,89020000.0
2008-08-11 04:25:00,78.11,78.11,78.081,78.099,32300000.0
2008-08-11 04:26:00,78.109,78.122,78.103,78.122,75910000.0
2008-08-11 04:27:00,78.124,78.127,78.097,78.1,28180000.0
2008-08-11 04:28:00,78.11,78.115,78.101,78.113,68560000.0
2008-08-11 04:29:00,78.091,78.107,78.082,78.089,38640000.0
2008-08-11 04:30:00,78.12,78.12,78.09,78.09,77470000.0
2008-08-11 04:32:00,78.079,78.079,78.06,78.07,29940000.0
2008-08-11 04:33:00,78.111,78.13,78.074,78.101,42020000.0
2008-08-11 04:34:00,78.113,78.128,78.096,78.104,36700000.0
2008-08-11 04:36:00,78.118,78.127,78.086,78.088,64330000.0
2008-08-11 04:37:00,78.107,78.123,78.104,78.114,41320000.0
2008-08-11 04:38:00,78.138,78.14,78.116,78.135,155080000.0
2008-08-11 04:39:00,78.129,78.13,78.127,78.129,98040000.0
2008-08-11 04:40:00,78.095,78.112,78.086,78.112,93890000.0
2008-08-11 04:41:00,78.086,78.101,78.084,78.084,75950000.0
2008-08-11 04:42:00,78.097,78.099,78.096,78.098,44710000.0
2008-08-11 04:43:00,78.071,78.077,78.069,78.069,49500000.0
2008-08-11 04:44:00,78.069,78.077,78.06,78.077,43610000.0
2008-08-11 04:45:00,78.105,78.106,78.095,78.095,69930000.0
2008-08-11 04:46:00,78.045,78.049,78.044,78.048,102290000.0
2008-08-11 04:47:00,78.059,78.075,78.055,78.07,42840000.0
2008-08-11 04:48:00,78.088,78.089,78.088,78.088,47670000.0
2008-08-11 04:50:00,78.054,78.057,78.05,78.05,9800000.0
2008-08-11 04:51:00,78.067,78.077,78.051,78.068,43820000.0
2008-08-11 04:52:00,78.031,78.038,78.03,78.037,41240000.0
2008-08-11 04:53:00,78.063,78.063,78.043,78.043,28450000.0
2008-08-11 04:54:00,78.089,78.089,78.055,78.077,86270000.0
2008-08-11 04:56:00,78.058,78.077,78.053,78.053,111590000.0
2008-08-11 04:57:00,78.086,78.089,78.085,78.088,70510000.0
2008-08-11 05:00:00,78.093,78.093,78.053,78.073,70940000.0
2008-08-11 05:01:00,78.057,78.068,78.026,78.049,45830000.0
2008-08-11 05:02:00,78.034,78.046,78.032,78.032,75820000.0
2008-08-11 05:03:00,78.039,78.048,78.031,78.031,59730000.0
2008-08-11 05:04:00,78.023,78.043,78.023,78.031,69750000.0
2008-08-11 05:05:00,78.053,78.053,78.031,78.031,32100000.0
2008-08-11 05:06:00,78.044,78.061,78.034,78.052,68570000.0
2008-08-11 05:09:00,78.056,78.059,78.055,78.058,76890000.0
2008-08-11 05:10:00,78.042,78.047,78.04,78.047,61450000.0
2008-08-11 05:11:00,78.065,78.073,78.063,78.069,60480000.0
2008-08-11 05:12:00,78.068,78.074,78.063,78.063,78190000.0
2008-08-11 05:13:00,78.048,78.071,78.048,78.071,63130000.0
2008-08-11 05:15:00,78.071,78.079,78.071,78.077,88440000.0
2008-08-11 05:16:00,78.071,78.077,78.07,78.077,57030000.0
2008-08-11 05:17:00,78.07,78.077,78.07,78.077,21980000.0
2008-08-11 05:18:00,78.078,78.08,78.067,78.071,60340000.0
2008-08-11 05:19:00,78.038,78.04,78.035,78.037,78970000.0
2008-08-11 05:20:00,78.037,78.06,78.034,78.059,108850000.0
2008-08-11 05:21:00,78.067,78.068,78.036,78.064,93070000.0
2008-08-11 05:22:00,78.039,78.05,78.037,78.046,78610000.0
2008-08-11 05:24:00,78.078,78.08,78.076,78.076,120600000.0
2008-08-11 05:25:00,78.054,78.056,78.049,78.053,132880000.0
2008-08-11 05:26:00,78.073,78.077,78.07,78.071,95730000.0
2008-08-11 05:27:00,78.067,78.067,78.036,78.036,58470000.0
2008-08-11 05:28:00,78.046,78.062,78.046,78.062,59590000.0
2008-08-11 05:29:00,78.055,78.072,78.055,78.055,114360000.0
2008-08-11 05:30:00,78.073,78.077,78.052,78.063,102540000.0
2008-08-11 05:32:00,78.048,78.049,78.046,78.046,77760000.0
2008-08-11 05:33:00,78.069,78.069,78.047,78.063,99770000.0
2008-08-11 05:35:00,78.05,78.069,78.043,78.065,71790000.0
2008-08-11 05:36:00,78.062,78.075,78.062,78.067,90890000.0
2008-08-11 05:37:00,78.053,78.074,78.052,78.071,96170000.0
2008-08-11 05:38:00,78.038,78.04,78.036,78.038,122590000.0
2008-08-11 05:39:00,78.061,78.078,78.058,78.072,70040000.0
2008-08-11 05:40:00,78.051,78.078,78.051,78.072,82220000.0
2008-08-11 05:41:00,78.1,78.11,78.085,78.102,114780000.0
2008-08-11 05:42:00,78.113,78.115,78.087,78.105,83480000.0
2008-08-11 05:45:00,78.117,78.117,78.108,78.109,62720000.0
2008-08-11 05:47:00,78.083,78.097,78.074,78.094,82680000.0
2008-08-11 05:48:00,78.097,78.099,78.093,78.099,75980000.0
2008-08-11 05:50:00,78.057,78.089,78.057,78.089,109740000.0
2008-08-11 05:51:00,78.08,78.081,78.057,78.065,87240000.0
2008-08-11 05:52:00,78.073,78.081,78.055,78.081,146170000.0
2008-08-11 05:53:00,78.042,78.067,78.04,78.067,125030000.0
2008-08-11 05:54:00,78.067,78.073,78.046,78.062,109060000.0
2008-08-11 05:55:00,78.052,78.059,78.051,78.056,108110000.0
2008-08-11 05:56:00,78.053,78.056,78.049,78.054,115070000.0
2008-08-11 05:57:00,78.08,78.08,78.054,78.066,44780000.0
2008-08-11 06:00:00,78.093,78.096,78.088,78.09,116810000.0
2008-08-11 06:01:00,78.064,78.071,78.059,78.059,101360000.0
2008-08-11 06:03:00,78.076,78.077,78.048,78.077,81440000.0
2008-08-11 06:04:00,78.067,78.094,78.051,78.074,76210000.0
2008-08-11 06:05:00,78.056,78.079,78.056,78.079,103110000.0
2008-08-11 06:06:00,78.076,78.076,78.069,78.071,96230000.0
2008-08-11 06:07:00,78.062,78.066,78.051,78.051,59080000.0
2008-08-11 06:08:00,78.045,78.065,78.045,78.064,78160000.0
2008-08-11 06:09:00,78.058,78.09,78.057,78.083,96620000.0
2008-08-11 06:10:00,78.073,78.084,78.056,78.077,40770000.0
2008-08-11 06:11:00,78.093,78.093,78.059,78.076,58300000.0
2008-08-11 06:12:00,78.08,78.08,78.055,78.057,108950000.0
2008-08-11 06:13:00,78.064,78.071,78.05,78.055,104160000.0
2008-08-11 06:14:00,78.044,78.069,78.044,78.069,110150000.0
2008-08-11 06:15:00,78.083,78.086,78.04,78.04,72800000.0
2008-08-11 06:16:00,78.051,78.056,78.035,78.054,91270000.0
2008-08-11 06:17:00,78.057,78.059,78.056,78.057,76100000.0
2008-08-11 06:18:00,78.058,78.071,78.046,78.062,102030000.0
2008-08-11 06:19:00,78.052,78.073,78.045,78.045,91390000.0
2008-08-11 06:20:00,78.064,78.07,78.053,78.069,71750000.0
2008-08-11 06:21:00,78.075,78.079,78.074,78.074,88560000.0
2008-08-11 06:24:00,78.073,78.092,78.061,78.086,108120000.0
2008-08-11 06:25:00,78.087,78.088,78.084,78.085,55130000.0
2008-08-11 06:27:00,78.081,78.082,78.079,78.081,136070000.0
2008-08-11 06:28:00,78.087,78.097,78.082,78.085,119740000.0
2008-08-11 06:30:00,78.087,78.106,78.081,78.106,116240000.0
2008-08-11 06:31:00,78.106,78.124,78.092,78.099,175160000.0
2008-08-11 06:32:00,78.114,78.117,78.092,78.115,131270000.0
2008-08-11 06:33:00,78.112,78.119,78.098,78.11,100740000.0
2008-08-11 06:34:00,78.105,78.122,78.09,78.092,104590000.0
2008-08-11 06:35:00,78.084,78.089,78.081,78.086,90360000.0
2008-08-11 06:36:00,78.108,78.114,78.098,78.098,98490000.0
2008-08-11 06:39:00,78.119,78.119,78.099,78.099,118960000.0
2008-08-11 06:40:00,78.106,78.121,78.101,78.12,62700000.0
2008-08-11 06:41:00,78.106,78.155,78.102,78.128,70390000.0
2008-08-11 06:42:00,78.185,78.185,78.136,78.154,86710000.0
2008-08-11 06:43:00,78.145,78.166,78.144,78.158,138260000.0
2008-08-11 06:44:00,78.153,78.17,78.146,78.146,106820000.0
2008-08-11 06:45:00,78.185,78.199,78.151,78.199,100380000.0
2008-08-11 06:46:00,78.165,78.2,78.165,78.175,89030000.0
2008-08-11 06:47:00,78.182,78.243,78.176,78.24,97380000.0
2008-08-11 06:48:00,78.237,78.238,78.194,78.217,135310000.0
2008-08-11 06:49:00,78.192,78.197,78.163,78.184,120820000.0
2008-08-11 06:50:00,78.187,78.205,78.184,78.203,81460000.0
2008-08-11 06:51:00,78.192,78.192,78.181,78.181,45290000.0
2008-08-11 06:52:00,78.174,78.197,78.165,78.169,60640000.0
2008-08-11 06:53:00,78.183,78.234,78.178,78.217,69970000.0
2008-08-11 06:54:00,78.204,78.207,78.189,78.207,93830000.0
2008-08-11 06:55:00,78.181,78.186,78.18,78.18,53080000.0
2008-08-11 06:56:00,78.173,78.184,78.171,78.184,97410000.0
2008-08-11 06:57:00,78.181,78.201,78.169,78.175,92480000.0
2008-08-11 06:58:00,78.171,78.197,78.169,78.178,106860000.0
2008-08-11 06:59:00,78.175,78.199,78.173,78.193,107750000.0
2008-08-11 07:00:00,78.221,78.222,78.153,78.159,123280000.0
2008-08-11 07:01:00,78.147,78.177,78.147,78.165,65090000.0
2008-08-11 07:02:00,78.163,78.186,78.157,78.159,53330000.0
2008-08-11 07:03:00,78.158,78.187,78.158,78.175,61460000.0
2008-08-11 07:04:00,78.202,78.202,78.159,78.179,78090000.0
2008-08-11 07:05:00,78.17,78.176,78.168,78.174,85530000.0
2008-08-11 07:06:00,78.227,78.227,78.16,78.178,108930000.0
2008-08-11 07:07:00,78.187,78.208,78.159,78.193,50020000.0
2008-08-11 07:08:00,78.175,78.183,78.173,78.183,57520000.0
2008-08-11 07:09:00,78.199,78.199,78.173,78.173,85940000.0
2008-08-11 07:10:00,78.175,78.177,78.169,78.169,63520000.0
2008-08-11 07:11:00,78.175,78.204,78.173,78.175,84550000.0
2008-08-11 07:12:00,78.197,78.2,78.17,78.2,58310000.0
2008-08-11 07:15:00,78.201,78.201,78.181,78.189,124620000.0
2008-08-11 07:16:00,78.177,78.186,78.177,78.178,124320000.0
2008-08-11 07:18:00,78.239,78.242,78.187,78.187,103230000.0
2008-08-11 07:19:00,78.212,78.229,78.193,78.193,53300000.0
2008-08-11 07:20:00,78.202,78.207,78.193,78.203,114020000.0
2008-08-11 07:21:00,78.22,78.23,78.196,78.21,91310000.0
2008-08-11 07:22:00,78.201,78.209,78.2,78.209,77790000.0
2008-08-11 07:23:00,78.245,78.245,78.212,78.214,85980000.0
2008-08-11 07:24:00,78.232,78.243,78.232,78.236,88300000.0
2008-08-11 07:25:00,78.229,78.241,78.229,78.237,86020000.0
2008-08-11 07:26:00,78.21,78.219,78.209,78.211,118040000.0
2008-08-11 07:27:00,78.246,78.246,78.208,78.227,97640000.0
2008-08-11 07:28:00,78.211,78.235,78.195,78.216,75640000.0
2008-08-11 07:29:00,78.233,78.233,78.217,78.217,118770000.0
2008-08-11 07:30:00,78.222,78.229,78.216,78.227,83950000.0
2008-08-11 07:31:00,78.193,78.207,78.179,78.181,29590000.0
2008-08-11 07:32:00,78.207,78.211,78.206,78.206,26250000.0
2008-08-11 07:33:00,78.194,78.201,78.175,78.175,93490000.0
2008-08-11 07:34:00,78.169,78.19,78.163,78.185,109470000.0
2008-08-11 07:35:00,78.174,78.188,78.158,78.166,114320000.0
2008-08-11 07:36:00,78.171,78.199,78.147,78.199,115650000.0
2008-08-11 07:37:00,78.165,78.179,78.154,78.154,113090000.0
2008-08-11 07:38:00,78.139,78.141,78.13,78.135,68430000.0
2008-08-11 07:39:00,78.176,78.183,78.143,78.143,86660000.0
2008-08-11 07:40:00,78.168,78.176,78.168,78.174,119810000.0
2008-08-11 07:42:00,78.176,78.176,78.139,78.139,107880000.0
2008-08-11 07:43:00,78.16,78.16,78.136,78.136,89960000.0
2008-08-11 07:44:00,78.141,78.168,78.136,78.145,106550000.0
2008-08-11 07:45:00,78.179,78.181,78.157,78.157,109580000.0
2008-08-11 07:46:00,78.144,78.183,78.144,78.181,59810000.0
2008-08-11 07:47:00,78.154,78.172,78.154,78.157,111820000.0
2008-08-11 07:48:00,78.198,78.21,78.157,78.21,64840000.0
2008-08-11 07:49:00,78.22,78.239,78.191,78.211,91370000.0
2008-08-11 07:50:00,78.17,78.203,78.166,78.2,53290000.0
2008-08-11 07:51:00,78.203,78.208,78.175,78.18,33670000.0
2008-08-11 07:52:00,78.171,78.177,78.171,78.177,34860000.0
2008-08-11 07:53:00,78.188,78.207,78.177,78.187,54400000.0
2008-08-11 07:54:00,78.203,78.209,78.178,78.192,55740000.0
2008-08-11 07:55:00,78.172,78.192,78.162,78.187,87520000.0
2008-08-11 07:56:00,78.153,78.17,78.118,78.122,45700000.0
2008-08-11 07:57:00,78.134,78.134,78.101,78.101,80360000.0
2008-08-11 07:58:00,78.103,78.141,78.099,78.11,100810000.0
2008-08-11 07:59:00,78.124,78.159,78.122,78.159,85700000.0
2008-08-11 08:00:00,78.168,78.171,78.138,78.145,70470000.0
2008-08-11 08:01:00,78.136,78.171,78.136,78.143,37990000.0
2008-08-11 08:02:00,78.174,78.174,78.155,78.16,73620000.0
2008-08-11 08:03:00,78.18,78.18,78.147,78.147,75040000.0
2008-08-11 08:04:00,78.164,78.167,78.133,78.144,65760000.0
2008-08-11 08:05:00,78.131,78.16,78.124,78.16,75160000.0
2008-08-11 08:06:00,78.151,78.151,78.107,78.12,63140000.0
2008-08-11 08:07:00,78.126,78.154,78.125,78.125,100070000.0
2008-08-11 08:08:00,78.157,78.157,78.11,78.14,49100000.0
2008-08-11 08:09:00,78.158,78.16,78.156,78.157,59610000.0
2008-08-11 08:10:00,78.129,78.169,78.125,78.141,68250000.0
2008-08-11 08:11:00,78.167,78.167,78.129,78.147,68620000.0
2008-08-11 08:12:00,78.152,78.152,78.117,78.117,81230000.0
2008-08-11 08:13:00,78.131,78.132,78.102,78.106,112430000.0
2008-08-11 08:14:00,78.121,78.171,78.107,78.162,92040000.0
2008-08-11 08:15:00,78.152,78.162,78.118,78.123,113850000.0
2008-08-11 08:16:00,78.125,78.154,78.105,78.134,60150000.0
2008-08-11 08:17:00,78.114,78.115,78.102,78.112,46080000.0
2008-08-11 08:18:00,78.135,78.135,78.114,78.114,56730000.0
2008-08-11 08:19:00,78.116,78.117,78.11,78.112,76580000.0
2008-08-11 08:20:00,78.131,78.17,78.131,78.143,68560000.0
2008-08-11 08:21:00,78.164,78.164,78.147,78.147,73850000.0
2008-08-11 08:22:00,78.155,78.184,78.153,78.157,86220000.0
2008-08-11 08:23:00,78.162,78.172,78.155,78.172,64400000.0
2008-08-11 08:24:00,78.182,78.182,78.149,78.149,120300000.0
2008-08-11 08:25:00,78.154,78.215,78.153,78.215,131850000.0
2008-08-11 08:26:00,78.224,78.236,78.17,78.17,139090000.0
2008-08-11 08:27:00,78.188,78.188,78.15,78.156,133310000.0
2008-08-11 08:28:00,78.155,78.197,78.153,78.192,78720000.0
2008-08-11 08:29:00,78.179,78.179,78.147,78.177,70300000.0
2008-08-11 08:30:00,78.184,78.19,78.156,78.171,72420000.0
2008-08-11 08:31:00,78.186,78.202,78.168,78.168,105670000.0
2008-08-11 08:32:00,78.168,78.188,78.133,78.154,68880000.0
2008-08-11 08:33:00,78.138,78.14,78.113,78.12,37570000.0
2008-08-11 08:34:00,78.127,78.151,78.078,78.134,27890000.0
2008-08-11 08:35:00,78.115,78.143,78.115,78.143,37730000.0
2008-08-11 08:36:00,78.142,78.146,78.115,78.121,49250000.0
2008-08-11 08:37:00,78.12,78.134,78.107,78.13,28790000.0
2008-08-11 08:38:00,78.118,78.121,78.078,78.082,44070000.0
2008-08-11 08:39:00,78.113,78.13,78.081,78.105,79830000.0
2008-08-11 08:40:00,78.073,78.108,78.073,78.108,84330000.0
2008-08-11 08:41:00,78.078,78.114,78.075,78.105,108800000.0
2008-08-11 08:42:00,78.106,78.106,78.059,78.095,111950000.0
2008-08-11 08:43:00,78.058,78.082,78.058,78.061,51920000.0
2008-08-11 08:44:00,78.059,78.131,78.059,78.117,142210000.0
2008-08-11 08:45:00,78.138,78.138,78.079,78.091,79990000.0
2008-08-11 08:46:00,78.092,78.124,78.081,78.084,50190000.0
2008-08-11 08:47:00,78.102,78.11,78.073,78.097,59200000.0
2008-08-11 08:48:00,78.113,78.136,78.096,78.136,13000000.0
2008-08-11 08:49:00,78.091,78.122,78.074,78.074,44280000.0
2008-08-11 08:50:00,78.1,78.11,78.073,78.098,41850000.0
2008-08-11 08:51:00,78.126,78.14,78.098,78.14,99560000.0
2008-08-11 08:52:00,78.119,78.123,78.091,78.106,115250000.0
2008-08-11 08:53:00,78.078,78.098,78.045,78.045,47220000.0
2008-08-11 08:54:00,78.065,78.071,78.035,78.04,35170000.0
2008-08-11 08:55:00,78.03,78.03,78.008,78.011,35390000.0
2008-08-11 08:56:00,78.008,78.064,78.008,78.051,81980000.0
2008-08-11 08:57:00,78.065,78.077,78.036,78.045,81710000.0
2008-08-11 08:58:00,78.053,78.088,78.048,78.076,152290000.0
2008-08-11 08:59:00,78.072,78.108,78.065,78.084,93860000.0
2008-08-11 09:00:00,78.105,78.105,78.059,78.059,83660000.0
2008-08-11 09:01:00,78.051,78.077,78.051,78.054,43450000.0
2008-08-11 09:02:00,78.055,78.072,78.036,78.036,50060000.0
2008-08-11 09:03:00,78.051,78.071,78.039,78.039,66200000.0
2008-08-11 09:04:00,78.044,78.079,78.036,78.079,48270000.0
2008-08-11 09:05:00,78.044,78.087,78.044,78.065,46210000.0
2008-08-11 09:06:00,78.09,78.09,78.064,78.064,72510000.0
2008-08-11 09:07:00,78.078,78.081,78.03,78.069,80530000.0
2008-08-11 09:08:00,78.081,78.082,78.047,78.064,38780000.0
2008-08-11 09:09:00,78.072,78.072,78.03,78.039,70730000.0
2008-08-11 09:10:00,78.064,78.08,78.017,78.076,45910000.0
2008-08-11 09:11:00,78.059,78.072,78.052,78.057,93430000.0
2008-08-11 09:12:00,78.079,78.087,78.075,78.08,64280000.0
2008-08-11 09:13:00,78.072,78.106,78.072,78.1,59520000.0
2008-08-11 09:14:00,78.096,78.099,78.051,78.074,42530000.0
2008-08-11 09:15:00,78.096,78.096,78.059,78.066,127680000.0
2008-08-11 09:16:00,78.067,78.067,78.059,78.059,103390000.0
2008-08-11 09:17:00,78.07,78.109,78.068,78.078,59840000.0
2008-08-11 09:18:00,78.087,78.108,78.073,78.089,62890000.0
2008-08-11 09:19:00,78.085,78.108,78.077,78.077,52790000.0
2008-08-11 09:20:00,78.079,78.087,78.073,78.074,24300000.0
2008-08-11 09:21:00,78.089,78.111,78.065,78.105,75650000.0
2008-08-11 09:22:00,78.109,78.109,78.081,78.081,99920000.0
2008-08-11 09:23:00,78.099,78.099,78.067,78.091,87080000.0
2008-08-11 09:24:00,78.091,78.092,78.053,78.088,89090000.0
2008-08-11 09:25:00,78.066,78.066,78.059,78.065,90380000.0
2008-08-11 09:26:00,78.058,78.08,78.033,78.062,124330000.0
2008-08-11 09:27:00,78.112,78.113,78.037,78.051,75150000.0
2008-08-11 09:28:00,78.04,78.069,78.027,78.041,104020000.0
2008-08-11 09:29:00,78.048,78.081,78.048,78.081,69550000.0
2008-08-11 09:30:00,78.107,78.107,78.053,78.053,91210000.0
2008-08-11 09:31:00,78.071,78.089,78.054,78.065,70550000.0
2008-08-11 09:32:00,78.074,78.091,78.063,78.077,60630000.0
2008-08-11 09:33:00,78.095,78.095,78.071,78.089,88140000.0
2008-08-11 09:34:00,78.072,78.108,78.062,78.071,71810000.0
2008-08-11 09:35:00,78.08,78.09,78.066,78.083,86220000.0
2008-08-11 09:36:00,78.091,78.091,78.063,78.076,59040000.0
2008-08-11 09:37:00,78.078,78.11,78.078,78.083,91350000.0
2008-08-11 09:38:00,78.106,78.139,78.099,78.123,84210000.0
2008-08-11 09:39:00,78.12,78.127,78.095,78.127,77500000.0
2008-08-11 09:40:00,78.111,78.137,78.104,78.137,99140000.0
2008-08-11 09:41:00,78.106,78.128,78.091,78.113,95630000.0
2008-08-11 09:42:00,78.129,78.129,78.078,78.11,102010000.0
2008-08-11 09:43:00,78.085,78.111,78.085,78.09,111910000.0
2008-08-11 09:44:00,78.102,78.127,78.095,78.105,72490000.0
2008-08-11 09:45:00,78.133,78.136,78.097,78.114,76280000.0
2008-08-11 09:46:00,78.122,78.129,78.119,78.119,72110000.0
2008-08-11 09:47:00,78.115,78.125,78.094,78.1,105930000.0
2008-08-11 09:48:00,78.127,78.135,78.097,78.135,50630000.0
2008-08-11 09:49:00,78.127,78.158,78.113,78.153,70960000.0
2008-08-11 09:50:00,78.121,78.16,78.116,78.125,71170000.0
2008-08-11 09:51:00,78.128,78.162,78.124,78.131,100770000.0
2008-08-11 09:52:00,78.141,78.197,78.131,78.18,78640000.0
2008-08-11 09:53:00,78.171,78.192,78.163,78.166,31030000.0
2008-08-11 09:54:00,78.167,78.167,78.119,78.147,37310000.0
2008-08-11 09:55:00,78.153,78.153,78.083,78.143,50740000.0
2008-08-11 09:56:00,78.148,78.157,78.129,78.143,82810000.0
2008-08-11 09:57:00,78.152,78.152,78.127,78.127,94760000.0
2008-08-11 09:58:00,78.132,78.154,78.128,78.147,34840000.0
2008-08-11 09:59:00,78.141,78.181,78.141,78.158,63950000.0
2008-08-11 10:00:00,78.193,78.21,78.164,78.195,72560000.0
2008-08-11 10:01:00,78.178,78.183,78.148,78.151,40700000.0
2008-08-11 10:02:00,78.206,78.206,78.17,78.2,20460000.0
2008-08-11 10:03:00,78.193,78.213,78.176,78.189,36440000.0
2008-08-11 10:04:00,78.187,78.231,78.187,78.231,46110000.0
2008-08-11 10:05:00,78.22,78.242,78.215,78.219,73940000.0
2008-08-11 10:06:00,78.238,78.247,78.206,78.247,76850000.0
2008-08-11 10:07:00,78.238,78.242,78.213,78.242,34870000.0
2008-08-11 10:08:00,78.225,78.238,78.205,78.208,67460000.0
2008-08-11 10:09:00,78.232,78.237,78.202,78.225,30230000.0
2008-08-11 10:10:00,78.196,78.211,78.183,78.193,69760000.0
2008-08-11 10:11:00,78.173,78.206,78.157,78.162,36330000.0
2008-08-11 10:12:00,78.196,78.196,78.104,78.129,63770000.0
2008-08-11 10:13:00,78.107,78.14,78.106,78.119,18590000.0
2008-08-11 10:14:00,78.109,78.127,78.103,78.115,24310000.0
2008-08-11 10:15:00,78.131,78.169,78.118,78.156,37260000.0
2008-08-11 10:16:00,78.157,78.166,78.146,78.146,30160000.0
2008-08-11 10:18:00,78.168,78.197,78.156,78.181,107970000.0
2008-08-11 10:19:00,78.198,78.239,78.184,78.208,88850000.0
2008-08-11 10:20:00,78.245,78.268,78.22,78.236,99540000.0
2008-08-11 10:21:00,78.255,78.267,78.225,78.225,107070000.0
2008-08-11 10:22:00,78.238,78.269,78.223,78.248,54450000.0
2008-08-11 10:23:00,78.249,78.262,78.228,78.238,115740000.0
2008-08-11 10:24:00,78.273,78.313,78.259,78.273,62640000.0
2008-08-11 10:25:00,78.306,78.321,78.295,78.301,91540000.0
2008-08-11 10:26:00,78.327,78.327,78.297,78.299,54060000.0
2008-08-11 10:27:00,78.32,78.32,78.278,78.293,36260000.0
2008-08-11 10:28:00,78.269,78.269,78.247,78.265,34450000.0
2008-08-11 10:29:00,78.229,78.247,78.213,78.235,59330000.0
2008-08-11 10:30:00,78.229,78.24,78.208,78.208,60470000.0
2008-08-11 10:31:00,78.205,78.211,78.186,78.21,90020000.0
2008-08-11 10:32:00,78.199,78.228,78.199,78.224,47830000.0
2008-08-11 10:33:00,78.197,78.238,78.184,78.188,86190000.0
2008-08-11 10:34:00,78.185,78.209,78.183,78.184,105260000.0
2008-08-11 10:35:00,78.194,78.209,78.185,78.205,85260000.0
2008-08-11 10:36:00,78.217,78.229,78.175,78.175,73410000.0
2008-08-11 10:37:00,78.18,78.188,78.175,78.188,39120000.0
2008-08-11 10:38:00,78.201,78.201,78.165,78.165,72290000.0
2008-08-11 10:39:00,78.173,78.173,78.154,78.159,70810000.0
2008-08-11 10:40:00,78.154,78.182,78.154,78.182,64160000.0
2008-08-11 10:41:00,78.157,78.177,78.153,78.155,66730000.0
2008-08-11 10:42:00,78.179,78.179,78.147,78.155,65260000.0
2008-08-11 10:43:00,78.151,78.173,78.148,78.152,102620000.0
2008-08-11 10:44:00,78.12,78.125,77.995,78.109,49850000.0
2008-08-11 10:45:00,78.112,78.136,78.091,78.105,64020000.0
2008-08-11 10:46:00,78.098,78.12,78.095,78.119,69500000.0
2008-08-11 10:47:00,78.095,78.13,78.095,78.13,71250000.0
2008-08-11 10:48:00,78.139,78.139,78.118,78.119,75490000.0
2008-08-11 10:49:00,78.131,78.132,78.115,78.117,103540000.0
2008-08-11 10:50:00,78.145,78.147,78.139,78.143,90690000.0
2008-08-11 10:51:00,78.14,78.14,78.092,78.098,107700000.0
2008-08-11 10:52:00,78.094,78.136,78.081,78.099,60340000.0
2008-08-11 10:53:00,78.104,78.13,78.104,78.107,47120000.0
2008-08-11 10:54:00,78.127,78.127,78.096,78.096,65220000.0
2008-08-11 10:55:00,78.105,78.141,78.105,78.133,78700000.0
2008-08-11 10:56:00,78.151,78.151,78.127,78.127,73000000.0
2008-08-11 10:57:00,78.151,78.153,78.136,78.137,72080000.0
2008-08-11 10:58:00,78.123,78.14,78.116,78.128,87880000.0
2008-08-11 10:59:00,78.139,78.139,78.114,78.114,60060000.0
2008-08-11 11:00:00,78.146,78.147,78.138,78.138,116290000.0
2008-08-11 11:01:00,78.105,78.139,78.105,78.106,131610000.0
2008-08-11 11:02:00,78.119,78.127,78.112,78.112,133400000.0
2008-08-11 11:03:00,78.137,78.151,78.123,78.138,132250000.0
2008-08-11 11:04:00,78.144,78.194,78.144,78.183,82730000.0
2008-08-11 11:05:00,78.175,78.198,78.163,78.186,72400000.0
2008-08-11 11:06:00,78.178,78.182,78.164,78.182,77200000.0
2008-08-11 11:07:00,78.169,78.201,78.161,78.172,103570000.0
2008-08-11 11:08:00,78.162,78.172,78.154,78.154,63060000.0
2008-08-11 11:09:00,78.176,78.176,78.146,78.166,36470000.0
2008-08-11 11:10:00,78.188,78.19,78.187,78.188,33660000.0
2008-08-11 11:11:00,78.177,78.187,78.177,78.187,25410000.0
2008-08-11 11:12:00,78.178,78.178,78.146,78.176,57560000.0
2008-08-11 11:13:00,78.185,78.185,78.178,78.182,31220000.0
2008-08-11 11:14:00,78.175,78.185,78.164,78.166,40750000.0
2008-08-11 11:15:00,78.187,78.191,78.16,78.183,77500000.0
2008-08-11 11:16:00,78.157,78.192,78.156,78.167,87240000.0
2008-08-11 11:17:00,78.169,78.171,78.167,78.168,107200000.0
2008-08-11 11:18:00,78.184,78.184,78.161,78.164,116930000.0
2008-08-11 11:19:00,78.152,78.156,78.15,78.151,59480000.0
2008-08-11 11:20:00,78.163,78.196,78.159,78.196,158870000.0
2008-08-11 11:21:00,78.204,78.206,78.192,78.206,83830000.0
2008-08-11 11:22:00,78.168,78.181,78.164,78.164,55370000.0
2008-08-11 11:23:00,78.184,78.199,78.167,78.175,58410000.0
2008-08-11 11:24:00,78.184,78.184,78.164,78.181,12810000.0
2008-08-11 11:25:00,78.146,78.159,78.138,78.147,46650000.0
2008-08-11 11:26:00,78.155,78.171,78.145,78.145,38860000.0
2008-08-11 11:27:00,78.199,78.199,78.158,78.186,101340000.0
2008-08-11 11:28:00,78.166,78.199,78.159,78.175,103270000.0
2008-08-11 11:29:00,78.191,78.207,78.184,78.186,48420000.0
2008-08-11 11:30:00,78.202,78.202,78.175,78.179,37250000.0
2008-08-11 11:31:00,78.175,78.202,78.175,78.195,35030000.0
2008-08-11 11:32:00,78.188,78.19,78.188,78.188,81600000.0
2008-08-11 11:33:00,78.185,78.201,78.166,78.201,70700000.0
2008-08-11 11:34:00,78.195,78.198,78.19,78.192,144340000.0
2008-08-11 11:35:00,78.202,78.202,78.184,78.184,99970000.0
2008-08-11 11:36:00,78.217,78.217,78.185,78.185,86800000.0
2008-08-11 11:37:00,78.188,78.188,78.164,78.174,39380000.0
2008-08-11 11:38:00,78.154,78.182,78.154,78.175,54810000.0
2008-08-11 11:39:00,78.174,78.187,78.15,78.169,58220000.0
2008-08-11 11:40:00,78.14,78.169,78.13,78.13,47960000.0
2008-08-11 11:41:00,78.126,78.14,78.118,78.123,52810000.0
2008-08-11 11:42:00,78.12,78.158,78.12,78.149,72650000.0
2008-08-11 11:43:00,78.15,78.196,78.144,78.196,79760000.0
2008-08-11 11:44:00,78.205,78.219,78.199,78.217,39500000.0
2008-08-11 11:45:00,78.224,78.226,78.183,78.209,77620000.0
2008-08-11 11:46:00,78.189,78.213,78.183,78.206,42030000.0
2008-08-11 11:47:00,78.19,78.211,78.187,78.195,87820000.0
2008-08-11 11:48:00,78.221,78.231,78.198,78.231,68840000.0
2008-08-11 11:49:00,78.229,78.263,78.227,78.227,51750000.0
2008-08-11 11:51:00,78.237,78.238,78.206,78.209,107380000.0
2008-08-11 11:52:00,78.211,78.211,78.179,78.187,87170000.0
2008-08-11 11:53:00,78.186,78.21,78.175,78.175,100510000.0
2008-08-11 11:54:00,78.189,78.191,78.16,78.174,107820000.0
2008-08-11 11:55:00,78.196,78.203,78.165,78.193,57940000.0
2008-08-11 11:56:00,78.195,78.228,78.181,78.217,114680000.0
2008-08-11 11:57:00,78.213,78.232,78.186,78.206,60060000.0
2008-08-11 11:58:00,78.164,78.17,78.152,78.17,86150000.0
2008-08-11 11:59:00,78.163,78.197,78.155,78.192,48760000.0
2008-08-11 12:00:00,78.203,78.203,78.167,78.167,35200000.0
2008-08-11 12:01:00,78.176,78.191,78.157,78.191,33710000.0
2008-08-11 12:02:00,78.165,78.203,78.165,78.184,55680000.0
2008-08-11 12:03:00,78.165,78.184,78.161,78.171,60250000.0
2008-08-11 12:04:00,78.196,78.203,78.177,78.177,77370000.0
2008-08-11 12:05:00,78.176,78.176,78.169,78.17,44570000.0
2008-08-11 12:06:00,78.195,78.197,78.166,78.184,84030000.0
2008-08-11 12:07:00,78.16,78.171,78.16,78.171,89230000.0
2008-08-11 12:08:00,78.162,78.182,78.155,78.17,84150000.0
2008-08-11 12:09:00,78.189,78.189,78.158,78.189,69780000.0
2008-08-11 12:10:00,78.179,78.183,78.172,78.172,37200000.0
2008-08-11 12:11:00,78.189,78.198,78.168,78.168,80180000.0
2008-08-11 12:12:00,78.193,78.196,78.163,78.184,75510000.0
2008-08-11 12:13:00,78.175,78.205,78.162,78.174,64960000.0
2008-08-11 12:14:00,78.194,78.201,78.163,78.186,63390000.0
2008-08-11 12:15:00,78.204,78.211,78.186,78.204,62080000.0
2008-08-11 12:16:00,78.172,78.181,78.148,78.159,95190000.0
2008-08-11 12:17:00,78.183,78.184,78.179,78.183,45700000.0
2008-08-11 12:18:00,78.202,78.202,78.149,78.149,65390000.0
2008-08-11 12:19:00,78.145,78.154,78.142,78.154,68350000.0
2008-08-11 12:20:00,78.184,78.201,78.164,78.184,63180000.0
2008-08-11 12:21:00,78.187,78.201,78.178,78.201,74990000.0
2008-08-11 12:22:00,78.196,78.223,78.161,78.161,105170000.0
2008-08-11 12:23:00,78.149,78.176,78.139,78.144,91180000.0
2008-08-11 12:24:00,78.164,78.168,78.14,78.142,103670000.0
2008-08-11 12:25:00,78.132,78.174,78.132,78.166,57220000.0
2008-08-11 12:26:00,78.152,78.17,78.147,78.151,47810000.0
2008-08-11 12:27:00,78.179,78.179,78.157,78.157,63820000.0
2008-08-11 12:28:00,78.138,78.144,78.132,78.132,81960000.0
2008-08-11 12:29:00,78.145,78.148,78.122,78.138,62580000.0
2008-08-11 12:30:00,78.142,78.15,78.118,78.15,80590000.0
2008-08-11 12:31:00,78.141,78.157,78.132,78.145,83550000.0
2008-08-11 12:32:00,78.136,78.136,78.097,78.102,58830000.0
2008-08-11 12:33:00,78.126,78.137,78.093,78.101,107330000.0
2008-08-11 12:34:00,78.105,78.122,78.089,78.103,125550000.0
2008-08-11 12:35:00,78.115,78.155,78.099,78.135,132490000.0
2008-08-11 12:36:00,78.144,78.152,78.138,78.138,123390000.0
2008-08-11 12:37:00,78.125,78.128,78.102,78.127,72860000.0
2008-08-11 12:38:00,78.101,78.121,78.094,78.121,75850000.0
2008-08-11 12:39:00,78.106,78.121,78.091,78.115,67590000.0
2008-08-11 12:41:00,78.083,78.093,78.082,78.09,101450000.0
2008-08-11 12:42:00,78.097,78.117,78.092,78.092,86720000.0
2008-08-11 12:43:00,78.07,78.079,78.036,78.047,87480000.0
2008-08-11 12:44:00,78.048,78.078,78.047,78.074,97990000.0
2008-08-11 12:45:00,78.09,78.111,78.084,78.091,57270000.0
2008-08-11 12:46:00,78.086,78.086,78.056,78.058,104100000.0
2008-08-11 12:47:00,78.043,78.071,78.043,78.043,62810000.0
2008-08-11 12:48:00,78.069,78.069,78.037,78.046,87060000.0
2008-08-11 12:49:00,78.045,78.049,78.008,78.008,45750000.0
2008-08-11 12:50:00,78.032,78.061,78.022,78.047,34100000.0
2008-08-11 12:51:00,78.083,78.083,78.06,78.06,32960000.0
2008-08-11 12:52:00,78.078,78.099,78.078,78.099,51290000.0
2008-08-11 12:53:00,78.059,78.072,78.038,78.055,52430000.0
2008-08-11 12:54:00,78.064,78.081,78.056,78.056,75780000.0
2008-08-11 12:55:00,78.059,78.067,78.039,78.05,47500000.0
2008-08-11 12:56:00,78.031,78.042,78.022,78.022,80020000.0
2008-08-11 12:57:00,78.051,78.051,78.016,78.019,96450000.0
2008-08-11 12:58:00,78.039,78.039,78.03,78.031,83660000.0
2008-08-11 12:59:00,78.025,78.029,77.997,77.997,63990000.0
2008-08-11 13:00:00,78.019,78.038,78.005,78.038,35210000.0
2008-08-11 13:01:00,78.041,78.069,78.02,78.069,69550000.0
2008-08-11 13:02:00,78.043,78.069,78.043,78.068,66360000.0
2008-08-11 13:03:00,78.064,78.08,78.053,78.069,64070000.0
2008-08-11 13:04:00,78.064,78.09,78.064,78.073,60500000.0
2008-08-11 13:05:00,78.06,78.078,78.043,78.043,58920000.0
2008-08-11 13:06:00,78.062,78.063,78.02,78.041,88700000.0
2008-08-11 13:07:00,78.02,78.055,78.018,78.02,45990000.0
2008-08-11 13:08:00,78.03,78.064,78.022,78.049,61660000.0
2008-08-11 13:09:00,78.036,78.05,78.02,78.044,69740000.0
2008-08-11 13:10:00,78.043,78.044,78.006,78.006,67040000.0
2008-08-11 13:11:00,78.025,78.032,77.987,77.991,74150000.0
2008-08-11 13:12:00,78.005,78.018,77.986,78.007,100070000.0
2008-08-11 13:13:00,77.997,78.02,77.997,78.014,91500000.0
2008-08-11 13:14:00,78.007,78.026,78.007,78.022,109310000.0
2008-08-11 13:15:00,78.037,78.037,78.001,78.028,57120000.0
2008-08-11 13:16:00,78.013,78.028,78.012,78.012,45020000.0
2008-08-11 13:17:00,78.022,78.037,78.021,78.034,60270000.0
2008-08-11 13:18:00,78.036,78.046,78.032,78.045,69580000.0
2008-08-11 13:19:00,78.018,78.039,78.018,78.031,64580000.0
2008-08-11 13:20:00,78.03,78.036,78.029,78.029,71330000.0
2008-08-11 13:21:00,78.049,78.049,78.047,78.049,79250000.0
2008-08-11 13:22:00,78.003,78.006,78.001,78.005,55290000.0
2008-08-11 13:24:00,78.039,78.039,78.013,78.016,106300000.0
2008-08-11 13:25:00,78.027,78.029,78.023,78.029,93480000.0
2008-08-11 13:26:00,78.022,78.036,78.014,78.035,107490000.0
2008-08-11 13:27:00,78.033,78.033,78.008,78.009,102710000.0
2008-08-11 13:28:00,78.021,78.03,78.008,78.012,57410000.0
2008-08-11 13:29:00,78.033,78.048,78.017,78.048,113450000.0
2008-08-11 13:30:00,78.052,78.052,78.02,78.046,64560000.0
2008-08-11 13:31:00,77.979,77.996,77.977,77.988,85190000.0
2008-08-11 13:32:00,78.014,78.039,78.007,78.015,52280000.0
2008-08-11 13:33:00,78.044,78.046,77.984,77.994,40330000.0
2008-08-11 13:34:00,78.0,78.021,77.986,78.005,33860000.0
2008-08-11 13:35:00,78.014,78.024,77.998,78.002,56330000.0
2008-08-11 13:36:00,78.017,78.041,78.004,78.01,65590000.0
2008-08-11 13:37:00,78.045,78.047,78.04,78.043,87240000.0
2008-08-11 13:38:00,78.038,78.038,77.978,77.995,48770000.0
2008-08-11 13:39:00,77.996,78.011,77.978,78.011,81490000.0
2008-08-11 13:40:00,78.022,78.023,77.998,78.023,100620000.0
2008-08-11 13:41:00,77.994,77.998,77.992,77.997,86100000.0
2008-08-11 13:42:00,78.027,78.03,78.026,78.026,73220000.0
2008-08-11 13:43:00,78.001,78.009,77.984,77.984,40650000.0
2008-08-11 13:44:00,77.995,78.004,77.982,77.983,82920000.0
2008-08-11 13:45:00,78.019,78.019,77.99,78.019,75300000.0
2008-08-11 13:46:00,78.007,78.021,77.986,77.992,63770000.0
2008-08-11 13:47:00,77.994,78.01,77.976,77.995,64700000.0
2008-08-11 13:48:00,77.987,78.002,77.967,77.994,66580000.0
2008-08-11 13:49:00,77.972,77.977,77.962,77.967,96760000.0
2008-08-11 13:50:00,77.962,77.972,77.962,77.972,45320000.0
2008-08-11 13:51:00,78.001,78.001,77.973,77.975,64530000.0
2008-08-11 13:52:00,77.974,77.979,77.963,77.963,77360000.0
2008-08-11 13:53:00,77.964,77.967,77.96,77.962,67050000.0
2008-08-11 13:54:00,77.976,77.977,77.958,77.966,79950000.0
2008-08-11 13:55:00,77.943,77.962,77.94,77.94,110890000.0
2008-08-11 13:56:00,77.954,77.975,77.948,77.948,94210000.0
2008-08-11 13:57:00,77.977,77.98,77.95,77.96,107850000.0
2008-08-11 13:58:00,77.928,77.938,77.927,77.927,62280000.0
2008-08-11 13:59:00,77.923,77.931,77.91,77.921,45760000.0
2008-08-11 14:00:00,77.95,77.95,77.919,77.949,59660000.0
2008-08-11 14:01:00,77.944,77.958,77.926,77.926,79740000.0
2008-08-11 14:02:00,77.944,77.983,77.93,77.947,70280000.0
2008-08-11 14:03:00,77.98,77.981,77.953,77.967,76850000.0
2008-08-11 14:04:00,77.973,77.973,77.951,77.952,88510000.0
2008-08-11 14:05:00,77.956,77.957,77.928,77.928,59800000.0
2008-08-11 14:06:00,77.955,77.978,77.929,77.95,110970000.0
2008-08-11 14:07:00,77.96,77.99,77.949,77.953,139320000.0
2008-08-11 14:08:00,77.954,77.975,77.949,77.949,139460000.0
2008-08-11 14:09:00,77.967,77.975,77.947,77.951,132370000.0
2008-08-11 14:10:00,77.945,77.954,77.944,77.954,79680000.0
2008-08-11 14:11:00,77.942,77.942,77.931,77.932,76470000.0
2008-08-11 14:12:00,77.942,77.942,77.913,77.929,77730000.0
2008-08-11 14:13:00,77.915,77.921,77.894,77.908,99810000.0
2008-08-11 14:14:00,77.926,77.926,77.903,77.903,59850000.0
2008-08-11 14:15:00,77.933,77.938,77.905,77.938,39620000.0
2008-08-11 14:16:00,77.951,77.952,77.928,77.933,31000000.0
2008-08-11 14:17:00,77.923,77.958,77.921,77.954,29350000.0
2008-08-11 14:18:00,77.958,77.958,77.934,77.934,47740000.0
2008-08-11 14:19:00,77.941,77.954,77.936,77.95,34420000.0
2008-08-11 14:20:00,77.966,77.968,77.947,77.96,42900000.0
2008-08-11 14:21:00,77.972,77.972,77.944,77.949,76590000.0
2008-08-11 14:22:00,77.972,77.977,77.95,77.961,83560000.0
2008-08-11 14:23:00,77.963,77.97,77.947,77.963,111590000.0
2008-08-11 14:24:00,77.964,77.965,77.934,77.964,109880000.0
2008-08-11 14:25:00,77.95,77.952,77.93,77.938,55730000.0
2008-08-11 14:26:00,77.928,77.929,77.927,77.928,155820000.0
2008-08-11 14:27:00,77.933,77.937,77.928,77.935,86090000.0
2008-08-11 14:28:00,77.979,77.986,77.979,77.986,48020000.0
2008-08-11 14:29:00,77.952,77.966,77.943,77.949,57780000.0
2008-08-11 14:30:00,77.952,77.952,77.915,77.926,10530000.0
2008-08-11 14:31:00,77.951,77.951,77.935,77.935,40220000.0
2008-08-11 14:32:00,77.927,77.94,77.918,77.935,40350000.0
2008-08-11 14:33:00,77.936,77.951,77.922,77.941,93460000.0
2008-08-11 14:34:00,77.949,77.951,77.928,77.944,109190000.0
2008-08-11 14:35:00,77.952,77.955,77.934,77.937,45760000.0
2008-08-11 14:36:00,77.963,77.963,77.929,77.929,30610000.0
2008-08-11 14:37:00,77.933,77.944,77.923,77.934,32200000.0
2008-08-11 14:38:00,77.924,77.951,77.924,77.951,84580000.0
2008-08-11 14:39:00,77.947,77.951,77.928,77.951,76360000.0
2008-08-11 14:40:00,77.936,77.936,77.924,77.925,146250000.0
2008-08-11 14:41:00,77.926,77.931,77.904,77.922,94900000.0
2008-08-11 14:42:00,77.911,77.911,77.853,77.889,80280000.0
2008-08-11 14:43:00,77.866,77.908,77.866,77.907,42990000.0
2008-08-11 14:44:00,77.895,77.906,77.882,77.893,45480000.0
2008-08-11 14:45:00,77.914,77.927,77.894,77.905,68510000.0
2008-08-11 14:46:00,77.905,77.914,77.893,77.914,50800000.0
2008-08-11 14:47:00,77.908,77.921,77.9,77.919,49470000.0
2008-08-11 14:48:00,77.939,77.939,77.882,77.882,74410000.0
2008-08-11 14:49:00,77.876,77.879,77.87,77.874,75360000.0
2008-08-11 14:50:00,77.898,77.912,77.882,77.89,39850000.0
2008-08-11 14:51:00,77.922,77.922,77.887,77.897,74760000.0
2008-08-11 14:52:00,77.915,77.915,77.898,77.909,42710000.0
2008-08-11 14:53:00,77.924,77.924,77.891,77.891,93000000.0
2008-08-11 14:54:00,77.926,77.943,77.907,77.942,66570000.0
2008-08-11 14:55:00,77.925,77.949,77.905,77.927,60100000.0
2008-08-11 14:56:00,77.899,77.932,77.89,77.905,42500000.0
2008-08-11 14:57:00,77.92,77.949,77.909,77.915,119690000.0
2008-08-11 14:58:00,77.933,77.935,77.908,77.926,108630000.0
2008-08-11 14:59:00,77.921,77.951,77.915,77.951,62650000.0
2008-08-11 15:00:00,77.953,77.959,77.923,77.933,72440000.0
2008-08-11 15:01:00,77.936,77.937,77.927,77.934,51200000.0
2008-08-11 15:02:00,77.952,77.953,77.927,77.928,25830000.0
2008-08-11 15:03:00,77.928,77.949,77.911,77.924,77870000.0
2008-08-11 15:04:00,77.938,77.962,77.938,77.955,98610000.0
2008-08-11 15:05:00,77.983,78.012,77.977,77.977,77230000.0
2008-08-11 15:06:00,77.991,77.991,77.94,77.963,81640000.0
2008-08-11 15:07:00,77.918,77.954,77.913,77.954,95010000.0
2008-08-11 15:08:00,77.928,77.935,77.921,77.93,128880000.0
2008-08-11 15:09:00,77.963,77.963,77.928,77.928,84000000.0
2008-08-11 15:10:00,77.951,77.952,77.93,77.952,97340000.0
2008-08-11 15:11:00,77.941,77.947,77.941,77.947,75970000.0
2008-08-11 15:12:00,77.963,77.963,77.946,77.946,88760000.0
2008-08-11 15:13:00,77.949,77.954,77.94,77.954,62820000.0
2008-08-11 15:14:00,77.939,77.951,77.924,77.924,68350000.0
2008-08-11 15:15:00,77.944,77.953,77.925,77.944,90610000.0
2008-08-11 15:16:00,77.936,77.942,77.92,77.923,71070000.0
2008-08-11 15:17:00,77.91,77.917,77.91,77.916,89300000.0
2008-08-11 15:18:00,77.942,77.942,77.915,77.931,56320000.0
2008-08-11 15:19:00,77.938,77.94,77.936,77.938,96040000.0
2008-08-11 15:20:00,77.924,77.944,77.906,77.936,72600000.0
2008-08-11 15:21:00,77.937,77.937,77.915,77.935,72930000.0
2008-08-11 15:22:00,77.91,77.923,77.909,77.918,98620000.0
2008-08-11 15:23:00,77.926,77.938,77.912,77.921,93790000.0
2008-08-11 15:24:00,77.95,77.959,77.914,77.959,102510000.0
2008-08-11 15:25:00,77.968,77.968,77.945,77.945,117850000.0
2008-08-11 15:26:00,77.955,77.963,77.949,77.949,70430000.0
2008-08-11 15:27:00,77.958,77.958,77.937,77.942,80800000.0
2008-08-11 15:28:00,77.953,77.972,77.95,77.965,71400000.0
2008-08-11 15:29:00,77.944,77.948,77.934,77.941,92180000.0
2008-08-11 15:30:00,77.957,77.96,77.938,77.939,52200000.0
2008-08-11 15:31:00,77.923,77.932,77.923,77.932,72190000.0
2008-08-11 15:32:00,77.932,77.937,77.93,77.935,63780000.0
2008-08-11 15:33:00,77.96,77.96,77.935,77.954,95700000.0
2008-08-11 15:34:00,77.938,77.962,77.925,77.957,80830000.0
2008-08-11 15:35:00,77.965,77.982,77.949,77.958,34810000.0
2008-08-11 15:36:00,77.968,77.979,77.949,77.951,43900000.0
2008-08-11 15:37:00,77.965,77.976,77.947,77.947,41560000.0
2008-08-11 15:38:00,77.951,77.974,77.949,77.952,84310000.0
2008-08-11 15:39:00,77.991,78.006,77.96,77.991,99360000.0
2008-08-11 15:40:00,78.004,78.021,77.986,77.991,39770000.0
2008-08-11 15:41:00,78.011,78.041,78.006,78.009,60900000.0
2008-08-11 15:42:00,77.999,78.018,77.974,77.988,73310000.0
2008-08-11 15:43:00,77.985,78.033,77.985,78.0,41090000.0
2008-08-11 15:44:00,78.008,78.024,78.002,78.024,17150000.0
2008-08-11 15:45:00,78.038,78.038,78.018,78.033,38310000.0
2008-08-11 15:46:00,78.039,78.039,78.007,78.007,49820000.0
2008-08-11 15:47:00,77.989,78.022,77.987,77.987,77240000.0
2008-08-11 15:48:00,78.02,78.021,77.995,78.021,79660000.0
2008-08-11 15:49:00,77.989,78.01,77.985,77.985,32200000.0
2008-08-11 15:50:00,77.991,78.016,77.985,77.985,56730000.0
2008-08-11 15:51:00,78.005,78.024,77.976,78.022,27980000.0
2008-08-11 15:52:00,78.023,78.04,78.02,78.034,59110000.0
2008-08-11 15:53:00,78.053,78.075,78.022,78.073,38540000.0
2008-08-11 15:54:00,78.063,78.068,78.028,78.029,67690000.0
2008-08-11 15:55:00,78.042,78.073,78.042,78.046,14470000.0
2008-08-11 15:56:00,78.066,78.066,78.046,78.052,24840000.0
2008-08-11 15:57:00,78.07,78.071,78.043,78.058,36550000.0
2008-08-11 15:58:00,78.058,78.087,78.058,78.087,31850000.0
2008-08-11 15:59:00,78.077,78.077,78.044,78.065,42540000.0
2008-08-11 16:00:00,78.078,78.088,78.061,78.088,70230000.0
2008-08-11 16:01:00,78.114,78.128,78.085,78.092,40600000.0
2008-08-11 16:02:00,78.116,78.118,78.085,78.114,144860000.0
2008-08-11 16:03:00,78.114,78.127,78.091,78.095,88840000.0
2008-08-11 16:04:00,78.103,78.103,78.084,78.092,91830000.0
2008-08-11 16:06:00,78.099,78.107,78.076,78.094,106890000.0
2008-08-11 16:07:00,78.109,78.109,78.061,78.065,99370000.0
2008-08-11 16:08:00,78.099,78.109,78.078,78.092,110990000.0
2008-08-11 16:09:00,78.098,78.1,78.067,78.067,104650000.0
2008-08-11 16:10:00,78.063,78.125,78.063,78.106,60700000.0
2008-08-11 16:11:00,78.092,78.099,78.066,78.07,121930000.0
2008-08-11 16:12:00,78.089,78.089,78.057,78.087,65660000.0
2008-08-11 16:13:00,78.049,78.057,78.048,78.055,87620000.0
2008-08-11 16:14:00,78.043,78.053,78.043,78.053,49000000.0
2008-08-11 16:15:00,78.088,78.125,78.083,78.097,34760000.0
2008-08-11 16:16:00,78.102,78.122,78.097,78.118,34030000.0
2008-08-11 16:17:00,78.089,78.103,78.087,78.087,59400000.0
2008-08-11 16:18:00,78.093,78.137,78.086,78.117,58440000.0
2008-08-11 16:19:00,78.119,78.142,78.119,78.134,86840000.0
2008-08-11 16:20:00,78.147,78.153,78.113,78.116,47710000.0
2008-08-11 16:21:00,78.133,78.133,78.113,78.113,85050000.0
2008-08-11 16:22:00,78.133,78.143,78.119,78.142,98880000.0
2008-08-11 16:23:00,78.146,78.146,78.112,78.135,86880000.0
2008-08-11 16:24:00,78.126,78.138,78.123,78.124,65550000.0
2008-08-11 16:25:00,78.139,78.141,78.113,78.134,37020000.0
2008-08-11 16:26:00,78.125,78.128,78.109,78.111,83800000.0
2008-08-11 16:27:00,78.126,78.128,78.087,78.106,78560000.0
2008-08-11 16:28:00,78.095,78.129,78.085,78.092,63660000.0
2008-08-11 16:29:00,78.087,78.11,78.078,78.085,70480000.0
2008-08-11 16:30:00,78.098,78.1,78.07,78.073,71730000.0
2008-08-11 16:31:00,78.092,78.097,78.054,78.054,101090000.0
2008-08-11 16:32:00,78.054,78.069,78.038,78.05,46200000.0
2008-08-11 16:33:00,78.068,78.068,78.016,78.035,65950000.0
2008-08-11 16:34:00,78.02,78.02,77.978,77.994,71790000.0
2008-08-11 16:35:00,77.978,77.989,77.967,77.973,65360000.0
2008-08-11 16:36:00,77.978,77.98,77.931,77.98,77230000.0
2008-08-11 16:37:00,77.954,77.962,77.929,77.934,111150000.0
2008-08-11 16:38:00,77.92,77.939,77.904,77.939,99680000.0
2008-08-11 16:39:00,77.947,77.96,77.935,77.953,106560000.0
2008-08-11 16:40:00,77.929,77.937,77.929,77.937,62830000.0
2008-08-11 16:41:00,77.928,77.936,77.928,77.935,46740000.0
2008-08-11 16:42:00,77.954,77.962,77.939,77.962,63350000.0
2008-08-11 16:43:00,77.932,77.954,77.924,77.943,80580000.0
2008-08-11 16:44:00,77.954,77.982,77.954,77.982,71510000.0
2008-08-11 16:45:00,77.992,77.992,77.968,77.968,68580000.0
2008-08-11 16:46:00,77.972,77.995,77.965,77.977,91430000.0
2008-08-11 16:47:00,77.969,77.969,77.966,77.968,56730000.0
2008-08-11 16:48:00,77.99,77.99,77.969,77.969,127120000.0
2008-08-11 16:49:00,77.984,78.002,77.979,77.991,135610000.0
2008-08-11 16:50:00,77.981,78.002,77.98,77.982,139310000.0
2008-08-11 16:51:00,77.994,77.994,77.957,77.96,131150000.0
2008-08-11 16:52:00,77.994,77.994,77.955,77.969,71160000.0
2008-08-11 16:53:00,77.94,77.96,77.932,77.94,69750000.0
2008-08-11 16:54:00,77.959,77.959,77.927,77.95,76510000.0
2008-08-11 16:55:00,77.934,77.948,77.915,77.938,104670000.0
2008-08-11 16:56:00,77.947,77.949,77.92,77.923,72860000.0
2008-08-11 16:57:00,77.929,77.931,77.909,77.92,35960000.0
2008-08-11 16:58:00,77.938,77.949,77.923,77.938,30010000.0
2008-08-11 16:59:00,77.917,77.939,77.913,77.935,23960000.0
2008-08-11 17:00:00,77.96,77.96,77.915,77.915,44710000.0
2008-08-11 17:01:00,77.924,77.947,77.922,77.939,32410000.0
2008-08-11 17:02:00,77.92,77.936,77.92,77.927,48550000.0
2008-08-11 17:03:00,77.957,77.98,77.937,77.953,71200000.0
2008-08-11 17:04:00,77.966,77.993,77.951,77.975,77720000.0
2008-08-11 17:05:00,77.994,78.021,77.992,78.015,105500000.0
2008-08-11 17:06:00,78.008,78.008,77.969,77.971,111630000.0
2008-08-11 17:07:00,77.964,77.977,77.947,77.967,52760000.0
2008-08-11 17:08:00,77.966,77.989,77.964,77.964,151340000.0
2008-08-11 17:09:00,77.987,77.987,77.941,77.956,81510000.0
2008-08-11 17:10:00,77.948,77.978,77.938,77.942,57810000.0
2008-08-11 17:11:00,77.961,77.961,77.933,77.935,55590000.0
2008-08-11 17:12:00,77.934,77.951,77.824,77.892,13380000.0
2008-08-11 17:13:00,77.836,77.871,77.829,77.829,48570000.0
2008-08-11 17:14:00,77.839,77.842,77.818,77.842,38650000.0
2008-08-11 17:15:00,77.858,77.879,77.849,77.869,97980000.0
2008-08-11 17:16:00,77.851,77.904,77.851,77.878,115140000.0
2008-08-11 17:17:00,77.876,77.901,77.876,77.901,46550000.0
2008-08-11 17:18:00,77.919,77.949,77.898,77.949,32900000.0
2008-08-11 17:19:00,77.917,77.929,77.904,77.904,35610000.0
2008-08-11 17:20:00,77.914,77.966,77.913,77.94,82460000.0
2008-08-11 17:21:00,77.979,77.984,77.924,77.961,74790000.0
2008-08-11 17:22:00,77.944,77.981,77.944,77.981,144880000.0
2008-08-11 17:23:00,77.959,77.99,77.946,77.952,85200000.0
2008-08-11 17:24:00,77.976,77.981,77.953,77.968,80590000.0
2008-08-11 17:25:00,77.985,77.986,77.961,77.97,43500000.0
2008-08-11 17:26:00,77.951,77.98,77.951,77.98,45200000.0
2008-08-11 17:27:00,77.991,77.991,77.928,77.972,58310000.0
2008-08-11 17:28:00,77.954,77.978,77.954,77.966,48080000.0
2008-08-11 17:29:00,77.97,77.983,77.949,77.949,51710000.0
2008-08-11 17:30:00,77.964,77.965,77.914,77.95,70820000.0
2008-08-11 17:31:00,77.938,77.953,77.927,77.948,70440000.0
2008-08-11 17:32:00,77.951,77.961,77.941,77.954,36470000.0
2008-08-11 17:33:00,77.942,77.944,77.924,77.929,72720000.0
2008-08-11 17:34:00,77.929,77.95,77.913,77.938,45410000.0
2008-08-11 17:35:00,77.929,77.954,77.929,77.954,94420000.0
2008-08-11 17:36:00,77.951,77.985,77.932,77.975,67100000.0
2008-08-11 17:37:00,77.959,78.015,77.955,77.997,53180000.0
2008-08-11 17:38:00,77.985,78.011,77.973,78.007,44740000.0
2008-08-11 17:39:00,78.022,78.023,77.991,78.018,120740000.0
2008-08-11 17:40:00,78.017,78.022,77.988,78.022,105010000.0
2008-08-11 17:41:00,77.985,78.017,77.978,78.017,68100000.0
2008-08-11 17:42:00,78.017,78.017,77.99,78.009,66830000.0
2008-08-11 17:43:00,77.991,78.008,77.978,77.98,47370000.0
2008-08-11 17:44:00,77.979,77.999,77.962,77.992,24230000.0
2008-08-11 17:45:00,78.001,78.008,77.975,77.979,81230000.0
2008-08-11 17:46:00,77.98,78.012,77.98,77.99,100110000.0
2008-08-11 17:47:00,78.016,78.02,77.998,77.998,86770000.0
2008-08-11 17:48:00,78.008,78.008,77.972,77.972,76020000.0
2008-08-11 17:49:00,77.987,77.993,77.964,77.982,93430000.0
2008-08-11 17:50:00,77.989,77.989,77.955,77.955,126610000.0
2008-08-11 17:51:00,77.983,77.984,77.959,77.959,76330000.0
2008-08-11 17:52:00,77.959,77.966,77.944,77.959,92060000.0
2008-08-11 17:53:00,77.963,77.972,77.944,77.945,75860000.0
2008-08-11 17:54:00,77.966,77.971,77.946,77.95,95160000.0
2008-08-11 17:55:00,77.934,77.953,77.925,77.925,64030000.0
2008-08-11 17:56:00,77.932,77.952,77.914,77.924,66810000.0
2008-08-11 17:57:00,77.925,77.93,77.905,77.91,86970000.0
2008-08-11 17:58:00,77.918,77.924,77.908,77.917,70470000.0
2008-08-11 17:59:00,77.932,77.933,77.91,77.919,87420000.0
2008-08-11 18:00:00,77.936,77.959,77.853,77.909,52520000.0
2008-08-11 18:01:00,77.87,77.91,77.87,77.885,100540000.0
2008-08-11 18:02:00,77.898,77.926,77.886,77.901,74420000.0
2008-08-11 18:03:00,77.917,77.923,77.861,77.897,74980000.0
2008-08-11 18:04:00,77.921,77.921,77.898,77.902,95700000.0
2008-08-11 18:05:00,77.915,77.924,77.904,77.908,94590000.0
2008-08-11 18:06:00,77.934,77.96,77.929,77.959,103820000.0
2008-08-11 18:07:00,77.933,77.951,77.924,77.942,120950000.0
2008-08-11 18:08:00,77.949,77.949,77.915,77.946,70670000.0
2008-08-11 18:09:00,77.949,77.98,77.946,77.949,68560000.0
2008-08-11 18:10:00,77.956,77.972,77.947,77.961,72590000.0
2008-08-11 18:11:00,77.946,77.953,77.94,77.953,93940000.0
2008-08-11 18:12:00,77.95,77.95,77.928,77.936,54020000.0
2008-08-11 18:13:00,77.944,77.968,77.929,77.937,72450000.0
2008-08-11 18:14:00,77.955,77.985,77.95,77.985,65570000.0
2008-08-11 18:15:00,77.984,77.984,77.956,77.977,95740000.0
2008-08-11 18:16:00,77.98,78.019,77.98,78.019,83330000.0
2008-08-11 18:17:00,78.0,78.014,77.988,77.988,36510000.0
2008-08-11 18:18:00,78.009,78.011,77.988,77.992,39120000.0
2008-08-11 18:19:00,77.994,78.008,77.994,78.002,49700000.0
2008-08-11 18:20:00,78.0,78.032,78.0,78.016,82380000.0
2008-08-11 18:21:00,78.029,78.029,77.997,78.019,92590000.0
2008-08-11 18:22:00,78.007,78.007,78.0,78.004,35060000.0
2008-08-11 18:23:00,77.996,78.014,77.981,77.981,66110000.0
2008-08-11 18:24:00,78.003,78.01,77.978,78.008,67140000.0
2008-08-11 18:25:00,78.0,78.0,77.969,77.971,41060000.0
2008-08-11 18:26:00,77.982,77.998,77.979,77.998,16620000.0
2008-08-11 18:27:00,78.005,78.01,77.981,77.981,44400000.0
2008-08-11 18:28:00,77.988,78.021,77.985,77.991,50670000.0
2008-08-11 18:29:00,77.984,78.018,77.984,77.987,80770000.0
2008-08-11 18:30:00,78.026,78.026,77.983,77.988,79990000.0
2008-08-11 18:31:00,77.989,78.013,77.988,77.998,29350000.0
2008-08-11 18:32:00,78.003,78.018,77.984,77.995,63790000.0
2008-08-11 18:33:00,78.02,78.025,77.978,77.997,30270000.0
2008-08-11 18:34:00,77.983,78.015,77.952,77.986,63890000.0
2008-08-11 18:35:00,77.957,77.982,77.942,77.943,38530000.0
2008-08-11 18:36:00,77.985,77.996,77.947,77.996,65220000.0
2008-08-11 18:37:00,77.979,78.002,77.971,77.995,16890000.0
2008-08-11 18:38:00,77.964,77.971,77.93,77.951,23780000.0
2008-08-11 18:39:00,77.968,77.978,77.939,77.939,41300000.0
2008-08-11 18:40:00,77.932,77.957,77.932,77.94,32860000.0
2008-08-11 18:41:00,77.984,77.984,77.946,77.958,36370000.0
2008-08-11 18:42:00,77.971,77.971,77.934,77.942,68100000.0
2008-08-11 18:43:00,77.955,77.967,77.955,77.955,41330000.0
2008-08-11 18:44:00,77.923,77.946,77.916,77.93,147100000.0
2008-08-11 18:45:00,77.961,77.968,77.935,77.947,92490000.0
2008-08-11 18:46:00,77.94,77.941,77.923,77.938,96160000.0
2008-08-11 18:48:00,77.935,77.944,77.932,77.932,107610000.0
2008-08-11 18:49:00,77.945,77.945,77.919,77.925,89010000.0
2008-08-11 18:50:00,77.948,77.948,77.916,77.933,118530000.0
2008-08-11 18:51:00,77.951,77.951,77.929,77.934,106340000.0
2008-08-11 18:52:00,77.953,77.967,77.94,77.965,55880000.0
2008-08-11 18:53:00,77.967,77.987,77.957,77.977,112470000.0
2008-08-11 18:54:00,77.976,77.991,77.961,77.961,62360000.0
2008-08-11 18:55:00,77.969,77.986,77.956,77.975,87700000.0
2008-08-11 18:56:00,77.98,77.98,77.956,77.967,50240000.0
2008-08-11 18:57:00,77.983,77.983,77.961,77.981,38020000.0
2008-08-11 18:58:00,77.967,77.991,77.957,77.957,35210000.0
2008-08-11 18:59:00,77.973,77.98,77.958,77.978,58790000.0
2008-08-11 19:00:00,77.97,77.988,77.951,77.988,63000000.0
2008-08-11 19:01:00,77.954,77.99,77.947,77.974,93460000.0
2008-08-11 19:02:00,77.95,77.981,77.95,77.964,46820000.0
2008-08-11 19:03:00,77.97,77.97,77.946,77.946,84770000.0
2008-08-11 19:04:00,77.945,77.948,77.939,77.946,102160000.0
2008-08-11 19:05:00,77.945,77.97,77.945,77.953,81480000.0
2008-08-11 19:06:00,77.975,77.98,77.956,77.975,73050000.0
2008-08-11 19:07:00,77.985,77.986,77.974,77.984,35570000.0
2008-08-11 19:08:00,77.956,77.994,77.952,77.969,76190000.0
2008-08-11 19:09:00,78.007,78.014,77.99,78.003,82790000.0
2008-08-11 19:10:00,77.989,78.018,77.989,78.007,69620000.0
2008-08-11 19:11:00,78.034,78.039,78.007,78.035,71090000.0
2008-08-11 19:12:00,78.039,78.04,78.016,78.016,75350000.0
2008-08-11 19:13:00,78.013,78.021,77.989,78.013,95850000.0
2008-08-11 19:14:00,77.997,78.019,77.992,78.001,52720000.0
2008-08-11 19:15:00,78.026,78.032,78.017,78.023,61970000.0
2008-08-11 19:16:00,78.036,78.037,78.03,78.036,71290000.0
2008-08-11 19:17:00,78.026,78.039,78.016,78.034,68240000.0
2008-08-11 19:18:00,78.034,78.042,77.993,77.993,79560000.0
2008-08-11 19:19:00,78.001,78.02,77.996,78.008,114720000.0
2008-08-11 19:20:00,78.001,78.021,77.998,77.998,94480000.0
2008-08-11 19:21:00,78.004,78.016,77.999,78.005,106520000.0
2008-08-11 19:22:00,78.008,78.021,77.993,77.998,61070000.0
2008-08-11 19:23:00,77.994,78.02,77.994,78.02,49850000.0
2008-08-11 19:24:00,78.014,78.045,77.99,78.04,56920000.0
2008-08-11 19:25:00,78.028,78.028,78.004,78.004,79670000.0
2008-08-11 19:26:00,77.991,78.01,77.991,78.007,70670000.0
2008-08-11 19:27:00,78.028,78.032,78.009,78.015,73380000.0
2008-08-11 19:28:00,78.038,78.051,78.016,78.05,89470000.0
2008-08-11 19:29:00,78.045,78.063,78.039,78.043,67290000.0
2008-08-11 19:30:00,78.068,78.068,78.034,78.055,119550000.0
2008-08-11 19:31:00,78.041,78.073,78.032,78.033,124800000.0
2008-08-11 19:32:00,78.05,78.056,78.015,78.024,133550000.0
2008-08-11 19:33:00,78.049,78.053,78.035,78.053,122510000.0
2008-08-11 19:34:00,78.063,78.067,78.036,78.063,76870000.0
2008-08-11 19:35:00,78.06,78.088,78.049,78.054,71900000.0
2008-08-11 19:36:00,78.072,78.072,78.001,78.01,75300000.0
2008-08-11 19:37:00,77.996,78.015,77.967,78.006,99890000.0
2008-08-11 19:38:00,78.035,78.043,78.001,78.013,58160000.0
2008-08-11 19:39:00,78.076,78.081,78.033,78.051,35920000.0
2008-08-11 19:40:00,78.066,78.066,78.028,78.037,29890000.0
2008-08-11 19:41:00,78.039,78.049,78.016,78.022,29570000.0
2008-08-11 19:42:00,78.051,78.055,78.029,78.053,46340000.0
2008-08-11 19:43:00,78.019,78.046,78.019,78.028,30620000.0
2008-08-11 19:44:00,78.039,78.047,78.032,78.039,43060000.0
2008-08-11 19:45:00,78.051,78.051,78.025,78.047,78140000.0
2008-08-11 19:46:00,78.031,78.04,78.013,78.021,80260000.0
2008-08-11 19:47:00,77.995,78.012,77.989,78.004,105550000.0
2008-08-11 19:48:00,78.009,78.009,77.968,78.004,117080000.0
2008-08-11 19:49:00,77.972,77.995,77.965,77.981,51030000.0
2008-08-11 19:50:00,77.976,78.007,77.976,78.006,155230000.0
2008-08-11 19:51:00,78.001,78.001,77.977,77.977,79990000.0
2008-08-11 19:52:00,77.965,78.001,77.964,77.979,57510000.0
2008-08-11 19:53:00,77.997,78.016,77.991,77.991,54400000.0
2008-08-11 19:54:00,77.987,78.012,77.984,77.998,12810000.0
2008-08-11 19:55:00,77.984,78.008,77.984,77.999,45160000.0
2008-08-11 19:56:00,77.99,78.018,77.986,77.997,40460000.0
2008-08-11 19:57:00,77.997,77.998,77.959,77.998,100930000.0
2008-08-11 19:58:00,77.989,77.989,77.96,77.96,114960000.0
2008-08-11 19:59:00,77.958,77.971,77.922,77.922,50890000.0
2008-08-11 20:00:00,77.945,77.96,77.938,77.96,35210000.0
2008-08-11 20:01:00,77.948,77.961,77.923,77.938,39230000.0
2008-08-11 20:02:00,77.909,77.947,77.906,77.915,82950000.0
2008-08-11 20:03:00,77.924,77.928,77.907,77.913,81990000.0
2008-08-11 20:04:00,77.933,77.96,77.917,77.958,138050000.0
2008-08-11 20:05:00,77.949,77.956,77.943,77.953,92680000.0
2008-08-11 20:06:00,77.984,77.989,77.953,77.962,82010000.0
2008-08-11 20:07:00,77.95,77.978,77.944,77.978,44440000.0
2008-08-11 20:08:00,77.976,77.978,77.957,77.957,42550000.0
2008-08-11 20:09:00,77.987,77.989,77.948,77.955,61530000.0
2008-08-11 20:10:00,77.955,77.955,77.931,77.944,48930000.0
2008-08-11 20:11:00,77.945,77.945,77.921,77.942,45310000.0
2008-08-11 20:12:00,77.931,77.95,77.916,77.95,76970000.0
2008-08-11 20:13:00,77.918,77.925,77.918,77.92,78910000.0
2008-08-11 20:14:00,77.939,77.947,77.908,77.916,38650000.0
2008-08-11 20:15:00,77.936,77.949,77.915,77.915,74000000.0
2008-08-11 20:16:00,77.908,77.946,77.908,77.924,49870000.0
2008-08-11 20:17:00,77.953,77.953,77.916,77.925,89340000.0
2008-08-11 20:18:00,77.928,77.937,77.912,77.932,74690000.0
2008-08-11 20:19:00,77.952,77.952,77.923,77.928,57180000.0
2008-08-11 20:20:00,77.935,77.935,77.925,77.925,46850000.0
2008-08-11 20:21:00,77.944,77.96,77.933,77.942,119630000.0
2008-08-11 20:22:00,77.931,77.978,77.929,77.97,111830000.0
2008-08-11 20:23:00,77.942,77.984,77.94,77.942,56190000.0
2008-08-11 20:24:00,77.971,77.99,77.954,77.971,66400000.0
2008-08-11 20:25:00,77.962,77.997,77.962,77.983,46970000.0
2008-08-11 20:26:00,77.991,77.997,77.976,77.989,25220000.0
2008-08-11 20:27:00,77.977,77.991,77.955,77.964,79450000.0
2008-08-11 20:28:00,77.971,77.994,77.967,77.98,99550000.0
2008-08-11 20:29:00,77.999,77.999,77.963,77.983,85160000.0
2008-08-11 20:30:00,77.985,77.999,77.957,77.996,76880000.0
2008-08-11 20:31:00,77.962,77.991,77.957,77.962,93410000.0
2008-08-11 20:32:00,77.95,77.982,77.946,77.973,125980000.0
2008-08-11 20:33:00,77.961,77.964,77.916,77.916,71870000.0
2008-08-11 20:34:00,77.891,77.907,77.86,77.873,105600000.0
2008-08-11 20:35:00,77.887,77.887,77.856,77.87,71640000.0
2008-08-11 20:36:00,77.879,77.879,77.839,77.841,87190000.0
2008-08-11 20:37:00,77.82,77.84,77.782,77.782,65570000.0
2008-08-11 20:38:00,77.809,77.851,77.782,77.838,63990000.0
2008-08-11 20:39:00,77.88,77.894,77.874,77.882,85630000.0
2008-08-11 20:40:00,77.906,77.92,77.898,77.916,69780000.0
2008-08-11 20:41:00,77.896,77.917,77.885,77.895,88470000.0
2008-08-11 20:42:00,77.904,77.904,77.878,77.878,61610000.0
2008-08-11 20:43:00,77.858,77.911,77.845,77.877,103760000.0
2008-08-11 20:44:00,77.904,77.909,77.875,77.892,79730000.0
2008-08-11 20:45:00,77.907,77.91,77.874,77.91,71430000.0
2008-08-11 20:46:00,77.899,77.907,77.88,77.88,95010000.0
2008-08-11 20:47:00,77.881,77.899,77.875,77.899,95060000.0
2008-08-11 20:48:00,77.911,77.918,77.91,77.914,105250000.0
2008-08-11 20:49:00,77.895,77.91,77.877,77.894,113840000.0
2008-08-11 20:50:00,77.869,77.89,77.866,77.878,69570000.0
2008-08-11 20:51:00,77.882,77.89,77.866,77.879,77750000.0
2008-08-11 20:52:00,77.874,77.877,77.845,77.858,70980000.0
2008-08-11 20:53:00,77.839,77.839,77.83,77.836,100330000.0
2008-08-11 20:54:00,77.841,77.842,77.815,77.827,56350000.0
2008-08-11 20:55:00,77.82,77.855,77.818,77.844,68230000.0
2008-08-11 20:56:00,77.84,77.848,77.827,77.843,64000000.0
2008-08-11 20:57:00,77.838,77.851,77.821,77.84,95520000.0
2008-08-11 20:58:00,77.835,77.863,77.835,77.843,80920000.0
2008-08-11 20:59:00,77.84,77.844,77.826,77.834,34060000.0
2008-08-11 21:00:00,77.85,77.85,77.822,77.841,42010000.0
2008-08-11 21:01:00,77.848,77.848,77.838,77.846,45760000.0
2008-08-11 21:02:00,77.843,77.848,77.84,77.846,82920000.0
2008-08-11 21:03:00,77.859,77.859,77.844,77.858,90550000.0
2008-08-11 21:04:00,77.847,77.847,77.841,77.844,34220000.0
2008-08-11 21:05:00,77.839,77.847,77.838,77.838,65600000.0
2008-08-11 21:06:00,77.871,77.871,77.844,77.844,72110000.0
2008-08-11 21:07:00,77.852,77.862,77.852,77.856,41770000.0
2008-08-11 21:08:00,77.864,77.864,77.848,77.861,17670000.0
2008-08-11 21:09:00,77.873,77.877,77.867,77.867,36330000.0
2008-08-11 21:10:00,77.86,77.867,77.859,77.864,47160000.0
2008-08-11 21:11:00,77.858,77.867,77.858,77.864,77000000.0
2008-08-11 21:12:00,77.881,77.881,77.854,77.866,87670000.0
2008-08-11 21:14:00,77.86,77.867,77.859,77.866,110710000.0
2008-08-11 21:15:00,77.881,77.882,77.874,77.878,95750000.0
2008-08-11 21:16:00,77.878,77.879,77.87,77.872,106110000.0
2008-08-11 21:17:00,77.875,77.878,77.867,77.868,109150000.0
2008-08-11 21:18:00,77.897,77.897,77.863,77.864,60640000.0
2008-08-11 21:19:00,77.866,77.866,77.85,77.851,115940000.0
2008-08-11 21:20:00,77.86,77.87,77.86,77.864,64710000.0
2008-08-11 21:21:00,77.883,77.891,77.868,77.869,84580000.0
2008-08-11 21:22:00,77.871,77.883,77.862,77.869,51950000.0
2008-08-11 21:24:00,77.891,77.891,77.875,77.875,108400000.0
2008-08-11 21:25:00,77.86,77.867,77.859,77.859,83950000.0
2008-08-11 21:26:00,77.875,77.882,77.865,77.882,91860000.0
2008-08-11 21:27:00,77.915,77.916,77.901,77.906,97690000.0
2008-08-11 21:28:00,77.907,77.916,77.902,77.902,55270000.0
2008-08-11 21:29:00,77.908,77.914,77.901,77.906,109400000.0
2008-08-11 21:30:00,77.928,77.931,77.901,77.901,58630000.0
2008-08-11 21:31:00,77.884,77.888,77.88,77.882,80270000.0
2008-08-11 21:32:00,77.873,77.89,77.873,77.888,48650000.0
2008-08-11 21:33:00,77.903,77.903,77.883,77.887,35120000.0
2008-08-11 21:34:00,77.875,77.876,77.868,77.868,32010000.0
2008-08-11 21:35:00,77.864,77.872,77.864,77.869,53340000.0
2008-08-11 21:36:00,77.903,77.903,77.867,77.883,57690000.0
2008-08-11 21:37:00,77.885,77.885,77.872,77.882,88590000.0
2008-08-11 21:38:00,77.882,77.894,77.874,77.885,45900000.0
2008-08-11 21:39:00,77.901,77.902,77.883,77.896,74720000.0
2008-08-11 21:40:00,77.888,77.894,77.884,77.89,99420000.0
2008-08-11 21:41:00,77.898,77.898,77.881,77.888,80070000.0
2008-08-11 21:42:00,77.912,77.913,77.896,77.896,73460000.0
2008-08-11 21:43:00,77.899,77.899,77.897,77.897,38070000.0
2008-08-11 21:44:00,77.893,77.897,77.89,77.89,74220000.0
2008-08-11 21:45:00,77.923,77.923,77.899,77.909,73450000.0
2008-08-11 21:46:00,77.923,77.933,77.923,77.933,62700000.0
2008-08-11 21:47:00,77.934,77.954,77.934,77.935,62690000.0
2008-08-11 21:48:00,77.961,77.961,77.933,77.94,62550000.0
2008-08-11 21:49:00,77.93,77.934,77.922,77.929,88740000.0
2008-08-11 21:50:00,77.943,77.956,77.942,77.953,44570000.0
2008-08-11 21:51:00,77.97,77.97,77.951,77.951,57810000.0
2008-08-11 21:52:00,77.934,77.934,77.922,77.928,63960000.0
2008-08-11 21:53:00,77.933,77.939,77.923,77.923,64970000.0
2008-08-11 21:54:00,77.942,77.943,77.922,77.933,70010000.0
2008-08-11 21:55:00,77.928,77.93,77.926,77.927,101470000.0
2008-08-11 21:56:00,77.936,77.937,77.929,77.931,86860000.0
2008-08-11 21:57:00,77.951,77.953,77.931,77.936,106430000.0
2008-08-11 21:59:00,77.942,77.944,77.931,77.932,116540000.0
2008-08-11 22:00:00,77.963,77.963,77.946,77.946,95140000.0
2008-08-11 22:02:00,77.943,77.946,77.939,77.94,117610000.0
2008-08-11 22:03:00,77.961,77.961,77.945,77.958,100270000.0
2008-08-11 22:04:00,77.946,77.947,77.939,77.947,109410000.0
2008-08-11 22:05:00,77.941,77.947,77.938,77.938,110710000.0
2008-08-11 22:06:00,77.972,77.972,77.943,77.943,65920000.0
2008-08-11 22:08:00,77.946,77.951,77.942,77.942,122300000.0
2008-08-11 22:09:00,77.974,77.979,77.956,77.962,97400000.0
2008-08-11 22:12:00,77.96,77.961,77.945,77.945,117420000.0
2008-08-11 22:14:00,77.925,77.927,77.919,77.92,114200000.0
2008-08-11 22:15:00,77.942,77.942,77.916,77.924,96980000.0
2008-08-11 22:16:00,77.909,77.91,77.906,77.909,108360000.0
2008-08-11 22:17:00,77.916,77.917,77.907,77.907,112450000.0
2008-08-11 22:18:00,77.922,77.923,77.915,77.919,57490000.0
2008-08-11 22:19:00,77.931,77.938,77.93,77.935,121120000.0
2008-08-11 22:20:00,77.925,77.933,77.92,77.92,67820000.0
2008-08-11 22:21:00,77.947,77.95,77.912,77.917,87660000.0
2008-08-11 22:22:00,77.91,77.917,77.91,77.917,61050000.0
2008-08-11 22:23:00,77.912,77.925,77.912,77.925,36910000.0
2008-08-11 22:24:00,77.943,77.943,77.91,77.91,38150000.0
2008-08-11 22:25:00,77.916,77.918,77.908,77.918,62090000.0
2008-08-11 22:27:00,77.925,77.925,77.897,77.9,111870000.0
2008-08-11 22:28:00,77.877,77.887,77.873,77.879,92800000.0
2008-08-11 22:29:00,77.883,77.884,77.873,77.882,109040000.0
2008-08-11 22:30:00,77.909,77.909,77.868,77.879,110320000.0
2008-08-11 22:31:00,77.889,77.889,77.887,77.888,64690000.0
2008-08-11 22:32:00,77.878,77.88,77.876,77.877,125810000.0
2008-08-11 22:33:00,77.927,77.929,77.925,77.925,65520000.0
2008-08-11 22:35:00,77.885,77.887,77.879,77.88,122050000.0
2008-08-11 22:36:00,77.893,77.893,77.873,77.877,92900000.0
2008-08-11 22:37:00,77.889,77.891,77.886,77.889,111230000.0
2008-08-11 22:38:00,77.876,77.877,77.87,77.871,110940000.0
2008-08-11 22:39:00,77.904,77.904,77.886,77.886,58950000.0
2008-08-11 22:40:00,77.869,77.876,77.868,77.869,111690000.0
2008-08-11 22:42:00,77.892,77.893,77.87,77.88,119260000.0
2008-08-11 22:43:00,77.87,77.877,77.869,77.87,99710000.0
2008-08-11 22:45:00,77.897,77.899,77.895,77.898,118600000.0
2008-08-11 22:46:00,77.876,77.879,77.87,77.87,95030000.0
2008-08-11 22:48:00,77.897,77.897,77.866,77.875,110930000.0
2008-08-11 22:49:00,77.861,77.871,77.859,77.864,92380000.0
2008-08-11 22:50:00,77.863,77.868,77.861,77.862,101370000.0
2008-08-11 22:51:00,77.902,77.903,77.854,77.855,100610000.0
2008-08-11 22:52:00,77.853,77.855,77.842,77.843,60140000.0
2008-08-11 22:53:00,77.845,77.847,77.841,77.846,113570000.0
2008-08-11 22:54:00,77.877,77.877,77.851,77.853,63830000.0
2008-08-11 22:55:00,77.838,77.847,77.837,77.845,84340000.0
2008-08-11 22:56:00,77.821,77.836,77.821,77.836,49930000.0
2008-08-11 22:57:00,77.873,77.873,77.836,77.842,39320000.0
2008-08-11 22:58:00,77.828,77.829,77.827,77.827,39780000.0
2008-08-11 22:59:00,77.823,77.827,77.82,77.826,55570000.0
2008-08-11 23:00:00,77.857,77.859,77.857,77.858,61970000.0
2008-08-11 23:02:00,77.818,77.832,77.818,77.826,114280000.0
2008-08-11 23:03:00,77.858,77.862,77.857,77.859,95600000.0
2008-08-11 23:04:00,77.828,77.828,77.8,77.8,107420000.0
2008-08-11 23:05:00,77.799,77.8,77.796,77.798,113900000.0
2008-08-11 23:06:00,77.842,77.845,77.806,77.808,63340000.0
2008-08-11 23:07:00,77.804,77.807,77.797,77.797,126680000.0
2008-08-11 23:08:00,77.817,77.839,77.815,77.839,65830000.0
2008-08-11 23:09:00,77.87,77.873,77.845,77.845,90240000.0
2008-08-11 23:10:00,77.803,77.829,77.803,77.829,53640000.0
2008-08-11 23:11:00,77.826,77.827,77.82,77.82,36180000.0
2008-08-11 23:12:00,77.844,77.844,77.831,77.831,40790000.0
2008-08-11 23:14:00,77.842,77.854,77.84,77.854,125510000.0
2008-08-11 23:15:00,77.883,77.883,77.854,77.875,101820000.0
2008-08-11 23:18:00,77.876,77.879,77.876,77.877,111650000.0
2008-08-11 23:20:00,77.847,77.856,77.847,77.848,121110000.0
2008-08-11 23:21:00,77.872,77.872,77.85,77.85,96250000.0
2008-08-11 23:23:00,77.846,77.849,77.846,77.847,115580000.0
2008-08-11 23:24:00,77.877,77.882,77.877,77.88,100210000.0
2008-08-11 23:27:00,77.866,77.867,77.842,77.847,113180000.0
2008-08-11 23:28:00,77.845,77.85,77.841,77.841,99160000.0
2008-08-11 23:29:00,77.849,77.85,77.846,77.849,103700000.0
2008-08-11 23:30:00,77.873,77.874,77.856,77.859,106880000.0
2008-08-11 23:31:00,77.867,77.867,77.859,77.859,62770000.0
2008-08-11 23:32:00,77.85,77.859,77.849,77.849,123190000.0
2008-08-11 23:33:00,77.897,77.899,77.895,77.895,65710000.0
2008-08-11 23:34:00,77.857,77.86,77.854,77.858,87950000.0
2008-08-11 23:36:00,77.887,77.889,77.886,77.888,113450000.0
2008-08-11 23:38:00,77.865,77.866,77.86,77.86,115150000.0
2008-08-11 23:39:00,77.889,77.891,77.866,77.874,92630000.0
2008-08-11 23:40:00,77.859,77.861,77.856,77.859,111450000.0
2008-08-11 23:41:00,77.868,77.873,77.859,77.868,106530000.0
2008-08-11 23:42:00,77.907,77.907,77.866,77.875,63180000.0
2008-08-11 23:44:00,77.876,77.883,77.873,77.873,121660000.0
2008-08-11 23:45:00,77.905,77.906,77.9,77.902,101640000.0
2008-08-11 23:47:00,77.857,77.859,77.856,77.858,121280000.0
2008-08-11 23:48:00,77.884,77.885,77.873,77.873,92690000.0
2008-08-11 23:49:00,77.859,77.868,77.859,77.867,103800000.0
2008-08-11 23:51:00,77.915,77.916,77.909,77.91,123420000.0
2008-08-11 23:52:00,77.861,77.867,77.859,77.864,97980000.0
2008-08-11 23:53:00,77.861,77.87,77.86,77.866,104880000.0
2008-08-11 23:54:00,77.898,77.9,77.895,77.898,113890000.0
2008-08-11 23:56:00,77.895,77.896,77.89,77.891,116280000.0
2008-08-11 23:57:00,77.911,77.911,77.896,77.896,91830000.0
2008-08-11 23:58:00,77.896,77.897,77.89,77.891,104220000.0
2008-08-11 23:59:00,77.882,77.889,77.881,77.886,107980000.0
2008-08-12 00:00:00,77.911,77.911,77.888,77.894,59550000.0
2008-08-12 00:03:00,77.902,77.902,77.885,77.888,120700000.0
2008-08-12 00:04:00,77.879,77.886,77.879,77.885,98890000.0
2008-08-12 00:05:00,77.879,77.885,77.871,77.885,102150000.0
2008-08-12 00:06:00,77.914,77.914,77.901,77.906,111490000.0
2008-08-12 00:09:00,77.936,77.939,77.936,77.938,114650000.0
2008-08-12 00:12:00,77.957,77.959,77.956,77.958,109240000.0
2008-08-12 00:13:00,77.917,77.921,77.912,77.912,91470000.0
2008-08-12 00:14:00,77.918,77.924,77.913,77.921,105850000.0
2008-08-12 00:15:00,77.944,77.944,77.931,77.931,106700000.0
2008-08-12 00:16:00,77.937,77.943,77.928,77.932,63040000.0
2008-08-12 00:17:00,77.931,77.945,77.931,77.945,116690000.0
2008-08-12 00:18:00,77.987,77.989,77.986,77.986,64900000.0
2008-08-12 00:19:00,77.956,77.956,77.949,77.951,83530000.0
2008-08-12 00:20:00,77.94,77.947,77.939,77.946,53950000.0
2008-08-12 00:21:00,77.999,77.999,77.998,77.998,39560000.0
2008-08-12 00:23:00,77.956,77.957,77.948,77.957,120540000.0
2008-08-12 00:24:00,77.973,77.975,77.956,77.964,95990000.0
2008-08-12 00:26:00,77.954,77.955,77.948,77.949,120500000.0
2008-08-12 00:27:00,77.977,77.982,77.977,77.978,96100000.0
2008-08-12 00:30:00,77.991,77.991,77.954,77.967,124480000.0
2008-08-12 00:31:00,77.949,77.953,77.943,77.953,101670000.0
2008-08-12 00:33:00,77.996,77.996,77.947,77.947,111820000.0
2008-08-12 00:35:00,77.948,77.957,77.948,77.951,118440000.0
2008-08-12 00:36:00,77.989,77.989,77.946,77.946,98690000.0
2008-08-12 00:38:00,77.931,77.935,77.927,77.935,128450000.0
2008-08-12 00:39:00,77.963,77.963,77.935,77.942,95730000.0
2008-08-12 00:41:00,77.925,77.927,77.919,77.925,120300000.0
2008-08-12 00:42:00,77.947,77.952,77.947,77.948,88850000.0
2008-08-12 00:43:00,77.919,77.921,77.916,77.919,104200000.0
2008-08-12 00:44:00,77.916,77.926,77.91,77.91,117880000.0
2008-08-12 00:45:00,77.947,77.947,77.94,77.94,57150000.0
2008-08-12 00:46:00,77.902,77.909,77.899,77.905,122360000.0
2008-08-12 00:47:00,77.9,77.906,77.897,77.897,67630000.0
2008-08-12 00:48:00,77.936,77.94,77.934,77.939,93680000.0
2008-08-12 00:49:00,77.905,77.909,77.899,77.907,52530000.0
2008-08-12 00:50:00,77.898,77.899,77.897,77.898,40390000.0
2008-08-12 00:51:00,77.948,77.948,77.91,77.91,41280000.0
2008-08-12 00:53:00,77.913,77.915,77.902,77.903,105650000.0
2008-08-12 00:54:00,77.932,77.933,77.909,77.909,86210000.0
2008-08-12 00:55:00,77.912,77.917,77.91,77.917,95980000.0
2008-08-12 00:56:00,77.912,77.918,77.909,77.909,101530000.0
2008-08-12 00:57:00,77.949,77.95,77.947,77.948,58040000.0
2008-08-12 00:58:00,77.922,77.923,77.91,77.91,102870000.0
2008-08-12 00:59:00,77.924,77.932,77.924,77.931,57480000.0
2008-08-12 01:00:00,77.96,77.96,77.936,77.939,87880000.0
2008-08-12 01:01:00,77.936,77.936,77.93,77.931,44070000.0
2008-08-12 01:02:00,77.939,77.939,77.938,77.938,32440000.0
2008-08-12 01:03:00,77.961,77.961,77.935,77.937,30940000.0
2008-08-12 01:04:00,77.929,77.937,77.929,77.937,53160000.0
2008-08-12 01:05:00,77.947,77.95,77.946,77.947,56890000.0
2008-08-12 01:06:00,77.98,78.016,77.96,77.96,80690000.0
2008-08-12 01:07:00,77.962,77.976,77.955,77.961,41860000.0
2008-08-12 01:08:00,77.968,77.969,77.966,77.968,74770000.0
2008-08-12 01:09:00,77.99,77.993,77.978,77.982,97750000.0
2008-08-12 01:10:00,77.981,77.981,77.976,77.977,79900000.0
2008-08-12 01:11:00,77.966,77.974,77.958,77.96,71520000.0
2008-08-12 01:12:00,77.975,77.975,77.96,77.964,39290000.0
2008-08-12 01:13:00,77.959,77.971,77.959,77.959,73090000.0
2008-08-12 01:14:00,77.965,77.965,77.96,77.961,68150000.0
2008-08-12 01:15:00,78.016,78.016,77.978,77.98,64490000.0
2008-08-12 01:16:00,77.959,77.974,77.958,77.973,60570000.0
2008-08-12 01:17:00,77.986,77.987,77.979,77.98,62350000.0
2008-08-12 01:18:00,77.992,77.992,77.972,77.973,95450000.0
2008-08-12 01:19:00,77.958,77.963,77.952,77.961,45700000.0
2008-08-12 01:20:00,77.958,77.963,77.951,77.962,57260000.0
2008-08-12 01:21:00,77.98,77.98,77.957,77.957,68840000.0
2008-08-12 01:22:00,77.94,77.947,77.94,77.946,61540000.0
2008-08-12 01:23:00,77.936,77.942,77.928,77.936,73960000.0
2008-08-12 01:24:00,77.951,77.952,77.934,77.939,102420000.0
2008-08-12 01:25:00,77.947,77.948,77.945,77.948,84820000.0
2008-08-12 01:26:00,77.936,77.938,77.93,77.931,98230000.0
2008-08-12 01:27:00,77.952,77.952,77.928,77.928,53970000.0
2008-08-12 01:28:00,77.925,77.925,77.912,77.912,46740000.0
2008-08-12 01:29:00,77.897,77.899,77.895,77.898,58530000.0
2008-08-12 01:30:00,77.907,77.911,77.907,77.909,70670000.0
2008-08-12 01:31:00,77.886,77.894,77.883,77.89,66920000.0
2008-08-12 01:32:00,77.885,77.904,77.885,77.904,71030000.0
2008-08-12 01:33:00,77.927,77.927,77.914,77.915,86490000.0
2008-08-12 01:34:00,77.916,77.916,77.909,77.915,54000000.0
2008-08-12 01:36:00,77.966,77.969,77.966,77.968,118880000.0
2008-08-12 01:37:00,77.925,77.925,77.915,77.918,93520000.0
2008-08-12 01:38:00,77.891,77.901,77.877,77.889,107640000.0
2008-08-12 01:39:00,77.883,77.885,77.864,77.865,112790000.0
2008-08-12 01:40:00,77.865,77.866,77.86,77.865,59530000.0
2008-08-12 01:41:00,77.86,77.868,77.86,77.866,111750000.0
2008-08-12 01:42:00,77.904,77.904,77.867,77.867,67280000.0
2008-08-12 01:43:00,77.865,77.867,77.859,77.861,86710000.0
2008-08-12 01:44:00,77.866,77.867,77.857,77.867,54170000.0
2008-08-12 01:45:00,77.895,77.903,77.882,77.903,34880000.0
2008-08-12 01:46:00,77.923,77.934,77.923,77.934,36700000.0
2008-08-12 01:47:00,77.925,77.925,77.912,77.919,66380000.0
2008-08-12 01:48:00,77.932,77.935,77.899,77.904,59770000.0
2008-08-12 01:49:00,77.906,77.907,77.9,77.905,91510000.0
2008-08-12 01:50:00,77.906,77.907,77.9,77.9,44750000.0
2008-08-12 01:51:00,77.922,77.924,77.912,77.921,85750000.0
2008-08-12 01:53:00,77.906,77.914,77.902,77.908,119540000.0
2008-08-12 01:54:00,77.938,77.939,77.913,77.921,99340000.0
2008-08-12 01:55:00,77.923,77.924,77.912,77.92,109370000.0
2008-08-12 01:56:00,77.912,77.927,77.911,77.923,117240000.0
2008-08-12 01:57:00,77.918,77.924,77.916,77.916,58480000.0
2008-08-12 01:58:00,77.911,77.918,77.896,77.9,120690000.0
2008-08-12 02:00:00,77.933,77.933,77.897,77.897,10520000.0
2008-08-12 02:01:00,77.892,77.923,77.887,77.908,62610000.0
2008-08-12 02:02:00,77.902,77.924,77.902,77.92,120350000.0
2008-08-12 02:03:00,77.943,77.943,77.91,77.913,111750000.0
2008-08-12 02:04:00,77.901,77.914,77.897,77.914,91660000.0
2008-08-12 02:05:00,77.924,77.924,77.908,77.908,127650000.0
2008-08-12 02:06:00,77.93,77.93,77.906,77.906,7890000.0
2008-08-12 02:07:00,77.893,77.905,77.893,77.899,61450000.0
2008-08-12 02:08:00,77.909,77.91,77.906,77.907,123310000.0
2008-08-12 02:09:00,77.922,77.922,77.907,77.908,112660000.0
2008-08-12 02:10:00,77.893,77.893,77.865,77.879,91880000.0
2008-08-12 02:11:00,77.891,77.913,77.891,77.904,127360000.0
2008-08-12 02:12:00,77.936,77.936,77.91,77.91,5860000.0
2008-08-12 02:13:00,77.905,77.907,77.902,77.907,87200000.0
2008-08-12 02:14:00,77.899,77.906,77.898,77.898,134520000.0
2008-08-12 02:15:00,77.917,77.917,77.898,77.898,10890000.0
2008-08-12 02:16:00,77.888,77.896,77.888,77.896,110270000.0
2008-08-12 02:17:00,77.888,77.892,77.887,77.889,85010000.0
2008-08-12 02:18:00,77.917,77.917,77.892,77.905,128550000.0
2008-08-12 02:19:00,77.921,77.931,77.919,77.919,12070000.0
2008-08-12 02:20:00,77.929,77.937,77.924,77.937,92150000.0
2008-08-12 02:21:00,77.966,77.966,77.936,77.936,139690000.0
2008-08-12 02:24:00,77.967,77.969,77.967,77.968,45320000.0
2008-08-12 02:25:00,77.929,77.938,77.929,77.938,42710000.0
2008-08-12 02:26:00,77.929,77.939,77.929,77.93,71350000.0
2008-08-12 02:27:00,77.965,77.965,77.933,77.933,82990000.0
2008-08-12 02:28:00,77.92,77.926,77.92,77.925,104890000.0
2008-08-12 02:29:00,77.919,77.92,77.917,77.919,64080000.0
2008-08-12 02:30:00,77.952,77.952,77.913,77.913,115790000.0
2008-08-12 02:31:00,77.916,77.916,77.909,77.91,108460000.0
2008-08-12 02:32:00,77.917,77.918,77.911,77.911,87020000.0
2008-08-12 02:33:00,77.936,77.936,77.912,77.916,131410000.0
2008-08-12 02:34:00,77.925,77.927,77.921,77.927,14650000.0
2008-08-12 02:35:00,77.921,77.926,77.921,77.926,118720000.0
2008-08-12 02:36:00,77.953,77.953,77.936,77.939,103980000.0
2008-08-12 02:37:00,77.946,77.949,77.941,77.948,86340000.0
2008-08-12 02:38:00,77.943,77.95,77.94,77.944,128460000.0
2008-08-12 02:39:00,77.975,77.975,77.951,77.951,6850000.0
2008-08-12 02:41:00,77.94,77.946,77.938,77.938,127910000.0
2008-08-12 02:42:00,77.969,77.969,77.969,77.969,1730000.0
2008-08-12 02:43:00,77.925,77.926,77.919,77.92,70950000.0
2008-08-12 02:44:00,77.925,77.927,77.919,77.921,86270000.0
2008-08-12 02:45:00,77.997,77.997,77.989,77.989,102290000.0
2008-08-12 02:46:00,77.927,77.927,77.92,77.927,59600000.0
2008-08-12 02:47:00,77.922,77.929,77.92,77.92,118210000.0
2008-08-12 02:48:00,78.026,78.026,77.946,77.946,111730000.0
2008-08-12 02:49:00,77.931,77.936,77.93,77.93,90010000.0
2008-08-12 02:50:00,77.936,77.939,77.929,77.935,129740000.0
2008-08-12 02:51:00,77.954,77.954,77.935,77.946,11920000.0
2008-08-12 02:52:00,77.957,77.957,77.95,77.957,89120000.0
2008-08-12 02:53:00,77.97,77.978,77.969,77.969,126570000.0
2008-08-12 02:54:00,77.99,77.991,77.976,77.978,13560000.0
2008-08-12 02:55:00,77.989,78.001,77.985,78.001,14690000.0
2008-08-12 02:56:00,78.024,78.047,78.004,78.045,87630000.0
2008-08-12 02:57:00,78.083,78.083,78.053,78.053,106150000.0
2008-08-12 02:58:00,78.052,78.052,77.999,78.034,61660000.0
2008-08-12 02:59:00,78.032,78.037,78.03,78.036,120230000.0
2008-08-12 03:00:00,78.108,78.108,78.04,78.062,108090000.0
2008-08-12 03:01:00,78.019,78.05,77.997,78.035,88640000.0
2008-08-12 03:02:00,78.047,78.069,78.011,78.063,123010000.0
2008-08-12 03:03:00,78.097,78.112,78.08,78.08,10520000.0
2008-08-12 03:04:00,78.063,78.11,78.063,78.086,94000000.0
2008-08-12 03:05:00,78.059,78.076,78.036,78.057,122610000.0
2008-08-12 03:06:00,78.058,78.072,78.046,78.05,22720000.0
2008-08-12 03:07:00,78.073,78.073,78.026,78.043,41390000.0
2008-08-12 03:08:00,78.03,78.038,78.03,78.038,77090000.0
2008-08-12 03:09:00,78.074,78.074,78.014,78.024,90800000.0
2008-08-12 03:10:00,78.008,78.039,77.989,77.992,102690000.0
2008-08-12 03:11:00,78.0,78.036,77.972,78.001,58450000.0
2008-08-12 03:12:00,78.039,78.045,78.006,78.027,112890000.0
2008-08-12 03:13:00,78.033,78.04,78.007,78.009,102130000.0
2008-08-12 03:14:00,78.006,78.068,78.006,78.034,94710000.0
2008-08-12 03:15:00,78.071,78.071,78.027,78.03,129860000.0
2008-08-12 03:16:00,78.036,78.036,78.033,78.036,7700000.0
2008-08-12 03:17:00,78.028,78.038,78.009,78.011,89100000.0
2008-08-12 03:18:00,78.03,78.038,78.007,78.018,130140000.0
2008-08-12 03:19:00,78.012,78.046,78.012,78.031,13760000.0
2008-08-12 03:20:00,78.045,78.08,78.043,78.043,86180000.0
2008-08-12 03:21:00,78.059,78.073,78.032,78.032,132820000.0
2008-08-12 03:22:00,78.003,78.013,77.985,77.991,17880000.0
2008-08-12 03:23:00,77.984,78.025,77.984,78.025,89800000.0
2008-08-12 03:24:00,78.014,78.014,77.984,77.987,132650000.0
2008-08-12 03:25:00,77.981,77.981,77.972,77.972,5630000.0
2008-08-12 03:26:00,77.973,77.993,77.965,77.985,47130000.0
2008-08-12 03:27:00,77.989,77.997,77.989,77.997,41120000.0
2008-08-12 03:28:00,78.009,78.022,77.977,78.005,70800000.0
2008-08-12 03:29:00,78.017,78.033,77.98,78.031,84790000.0
2008-08-12 03:30:00,78.042,78.042,77.965,77.965,100100000.0
2008-08-12 03:31:00,77.974,78.007,77.959,77.994,58450000.0
2008-08-12 03:32:00,77.957,77.957,77.949,77.949,117220000.0
2008-08-12 03:33:00,78.016,78.016,77.964,77.994,107350000.0
2008-08-12 03:34:00,77.981,77.997,77.981,77.997,96460000.0
2008-08-12 03:35:00,77.992,78.012,77.986,78.012,131150000.0
2008-08-12 03:36:00,78.007,78.007,77.99,78.002,11830000.0
2008-08-12 03:37:00,77.975,77.988,77.975,77.981,13930000.0
2008-08-12 03:38:00,77.992,78.013,77.992,78.013,120200000.0
2008-08-12 03:39:00,78.006,78.025,78.003,78.025,15620000.0
2008-08-12 03:40:00,77.995,78.008,77.975,78.008,13230000.0
2008-08-12 03:41:00,77.991,78.021,77.991,78.021,130880000.0
2008-08-12 03:42:00,78.018,78.018,78.018,78.018,3610000.0
2008-08-12 03:43:00,78.021,78.025,78.018,78.018,9570000.0
2008-08-12 03:44:00,78.028,78.031,78.027,78.029,87000000.0
2008-08-12 03:45:00,78.027,78.027,78.008,78.008,132260000.0
2008-08-12 03:46:00,77.991,78.016,77.982,78.011,16750000.0
2008-08-12 03:47:00,78.012,78.012,77.986,77.99,128930000.0
2008-08-12 03:48:00,78.017,78.017,77.996,78.002,8150000.0
2008-08-12 03:49:00,78.013,78.013,77.988,77.988,7890000.0
2008-08-12 03:50:00,77.995,77.995,77.974,77.98,90410000.0
2008-08-12 03:51:00,78.007,78.007,77.976,77.978,130430000.0
2008-08-12 03:52:00,77.977,77.989,77.971,77.971,11490000.0
2008-08-12 03:53:00,77.961,77.982,77.954,77.954,63630000.0
2008-08-12 03:54:00,77.981,77.99,77.962,77.969,116000000.0
2008-08-12 03:55:00,77.958,77.98,77.956,77.956,112280000.0
2008-08-12 03:56:00,77.978,77.985,77.964,77.971,88380000.0
2008-08-12 03:57:00,77.997,78.008,77.965,78.001,126380000.0
2008-08-12 03:58:00,78.018,78.018,78.018,78.018,1500000.0
2008-08-12 03:59:00,77.999,77.999,77.99,77.991,64040000.0
2008-08-12 04:00:00,78.032,78.032,77.988,78.018,40590000.0
2008-08-12 04:02:00,77.978,78.003,77.974,77.974,93350000.0
2008-08-12 04:03:00,77.996,77.999,77.978,77.981,84670000.0
2008-08-12 04:04:00,77.971,78.009,77.971,78.007,70240000.0
2008-08-12 04:05:00,78.014,78.014,77.992,77.992,68520000.0
2008-08-12 04:06:00,78.017,78.031,78.008,78.031,72970000.0
2008-08-12 04:07:00,78.031,78.039,78.03,78.031,72990000.0
2008-08-12 04:08:00,78.036,78.042,78.013,78.042,27900000.0
2008-08-12 04:09:00,78.051,78.051,78.021,78.021,43730000.0
2008-08-12 04:10:00,78.008,78.009,78.006,78.009,42790000.0
2008-08-12 04:11:00,78.023,78.05,78.023,78.028,67320000.0
2008-08-12 04:12:00,78.066,78.066,78.029,78.03,87040000.0
2008-08-12 04:13:00,78.037,78.038,78.029,78.038,98110000.0
2008-08-12 04:14:00,78.063,78.063,78.035,78.043,59120000.0
2008-08-12 04:15:00,78.075,78.075,78.044,78.044,114350000.0
2008-08-12 04:16:00,78.031,78.061,78.031,78.04,106230000.0
2008-08-12 04:17:00,78.058,78.062,78.057,78.059,91210000.0
2008-08-12 04:18:00,78.067,78.071,78.056,78.071,124850000.0
2008-08-12 04:19:00,78.071,78.073,78.051,78.062,10710000.0
2008-08-12 04:20:00,78.042,78.071,78.042,78.066,134450000.0
2008-08-12 04:21:00,78.068,78.068,78.058,78.058,3190000.0
2008-08-12 04:22:00,78.043,78.048,78.037,78.044,14730000.0
2008-08-12 04:23:00,78.059,78.059,78.046,78.046,120880000.0
2008-08-12 04:24:00,78.061,78.061,78.019,78.019,12450000.0
2008-08-12 04:25:00,78.033,78.033,78.006,78.006,87600000.0
2008-08-12 04:26:00,78.006,78.011,78.0,78.005,128870000.0
2008-08-12 04:27:00,78.025,78.037,78.018,78.036,12890000.0
2008-08-12 04:28:00,78.014,78.022,78.014,78.022,5000000.0
2008-08-12 04:29:00,78.033,78.033,78.011,78.011,123890000.0
2008-08-12 04:30:00,78.022,78.022,78.016,78.016,3940000.0
2008-08-12 04:31:00,78.008,78.017,78.004,78.01,93160000.0
2008-08-12 04:32:00,78.001,78.021,77.984,77.998,125830000.0
2008-08-12 04:33:00,78.028,78.028,78.011,78.028,12990000.0
2008-08-12 04:34:00,78.04,78.041,78.019,78.029,15570000.0
2008-08-12 04:35:00,78.001,78.03,78.001,78.026,87960000.0
2008-08-12 04:36:00,78.029,78.029,78.003,78.022,124820000.0
2008-08-12 04:37:00,78.019,78.025,78.019,78.025,3190000.0
2008-08-12 04:38:00,78.028,78.033,78.021,78.033,48340000.0
2008-08-12 04:39:00,78.033,78.033,78.011,78.027,39360000.0
2008-08-12 04:40:00,78.037,78.038,78.03,78.03,72410000.0
2008-08-12 04:41:00,78.021,78.038,78.015,78.028,87750000.0
2008-08-12 04:42:00,78.035,78.038,78.029,78.029,101400000.0
2008-08-12 04:43:00,78.035,78.035,78.016,78.029,56740000.0
2008-08-12 04:45:00,78.046,78.048,78.039,78.039,108370000.0
2008-08-12 04:46:00,78.016,78.017,78.009,78.009,97310000.0
2008-08-12 04:47:00,78.017,78.019,78.008,78.008,127670000.0
2008-08-12 04:48:00,78.015,78.015,77.991,77.991,5830000.0
2008-08-12 04:49:00,77.994,78.009,77.985,77.985,11490000.0
2008-08-12 04:50:00,77.992,78.023,77.99,78.016,88680000.0
2008-08-12 04:51:00,78.008,78.023,77.986,78.023,130470000.0
2008-08-12 04:52:00,77.996,78.019,77.996,78.018,14880000.0
2008-08-12 04:53:00,77.992,78.013,77.988,78.011,129610000.0
2008-08-12 04:54:00,78.007,78.007,77.999,77.999,7330000.0
2008-08-12 04:56:00,78.014,78.014,77.994,77.997,65710000.0
2008-08-12 04:57:00,78.031,78.031,77.992,77.992,91270000.0
2008-08-12 04:58:00,78.026,78.026,77.985,78.0,95220000.0
2008-08-12 04:59:00,78.008,78.015,78.002,78.003,60960000.0
2008-08-12 05:00:00,78.024,78.024,78.002,78.002,116310000.0
2008-08-12 05:01:00,77.99,78.02,77.99,77.999,100950000.0
2008-08-12 05:02:00,78.013,78.014,77.997,78.014,85920000.0
2008-08-12 05:03:00,78.019,78.022,78.016,78.016,124930000.0
2008-08-12 05:04:00,78.0,78.003,77.979,77.995,18710000.0
2008-08-12 05:06:00,77.997,77.997,77.997,77.997,2250000.0
2008-08-12 05:07:00,77.989,77.997,77.989,77.997,4880000.0
2008-08-12 05:08:00,77.992,78.011,77.992,78.011,147200000.0
2008-08-12 05:09:00,78.022,78.022,77.997,78.0,14450000.0
2008-08-12 05:10:00,77.997,78.017,77.997,78.01,11080000.0
2008-08-12 05:12:00,78.041,78.041,78.025,78.036,14080000.0
2008-08-12 05:13:00,78.029,78.044,78.025,78.044,105970000.0
2008-08-12 05:14:00,78.03,78.054,78.025,78.054,87740000.0
2008-08-12 05:15:00,78.066,78.066,78.051,78.056,121870000.0
2008-08-12 05:17:00,78.045,78.071,78.045,78.071,128710000.0
2008-08-12 05:18:00,78.053,78.053,78.042,78.042,3760000.0
2008-08-12 05:19:00,78.036,78.05,78.034,78.048,11680000.0
2008-08-12 05:20:00,78.055,78.055,78.028,78.046,92470000.0
2008-08-12 05:21:00,78.045,78.05,78.012,78.012,107330000.0
2008-08-12 05:22:00,78.037,78.037,78.03,78.03,59170000.0
2008-08-12 05:24:00,78.099,78.099,78.03,78.052,116980000.0
2008-08-12 05:25:00,78.028,78.032,78.027,78.029,86010000.0
2008-08-12 05:27:00,78.102,78.102,78.038,78.038,14240000.0
2008-08-12 05:28:00,78.027,78.036,78.015,78.034,65440000.0
2008-08-12 05:30:00,78.072,78.072,78.033,78.033,93380000.0
2008-08-12 05:31:00,78.041,78.047,78.04,78.047,53450000.0
2008-08-12 05:32:00,78.035,78.036,78.029,78.035,123780000.0
2008-08-12 05:33:00,78.092,78.092,78.056,78.064,99010000.0
2008-08-12 05:34:00,78.04,78.048,78.04,78.048,90060000.0
2008-08-12 05:35:00,78.055,78.057,78.048,78.048,120150000.0
2008-08-12 05:36:00,78.11,78.11,78.044,78.054,14690000.0
2008-08-12 05:37:00,78.047,78.052,78.036,78.049,91040000.0
2008-08-12 05:38:00,78.054,78.054,78.026,78.051,121610000.0
2008-08-12 05:39:00,78.058,78.058,78.053,78.053,3230000.0
2008-08-12 05:40:00,78.059,78.06,78.057,78.058,63640000.0
2008-08-12 05:41:00,78.03,78.036,78.03,78.035,71960000.0
2008-08-12 05:42:00,78.088,78.088,78.03,78.059,71070000.0
2008-08-12 05:44:00,78.022,78.053,78.022,78.053,40440000.0
2008-08-12 05:45:00,78.08,78.08,78.042,78.049,37060000.0
2008-08-12 05:46:00,78.018,78.02,78.017,78.018,61130000.0
2008-08-12 05:48:00,78.059,78.059,78.016,78.02,97140000.0
2008-08-12 05:49:00,78.028,78.028,78.021,78.027,60660000.0
2008-08-12 05:50:00,78.049,78.05,78.046,78.048,110970000.0
2008-08-12 05:51:00,78.045,78.047,78.039,78.04,100620000.0
2008-08-12 05:53:00,78.044,78.044,78.018,78.018,114770000.0
2008-08-12 05:54:00,78.029,78.039,78.021,78.039,8680000.0
2008-08-12 05:56:00,78.038,78.041,78.037,78.038,90330000.0
2008-08-12 05:57:00,78.083,78.083,78.051,78.051,125370000.0
2008-08-12 05:58:00,78.006,78.008,78.006,78.008,2640000.0
2008-08-12 05:59:00,78.026,78.026,78.011,78.011,31720000.0
2008-08-12 06:00:00,78.074,78.075,78.071,78.071,49420000.0
2008-08-12 06:02:00,78.018,78.02,78.017,78.017,69840000.0
2008-08-12 06:03:00,78.048,78.05,78.044,78.049,82940000.0
2008-08-12 06:04:00,78.011,78.016,78.01,78.016,87370000.0
2008-08-12 06:05:00,78.007,78.007,78.001,78.002,53310000.0
2008-08-12 06:06:00,78.089,78.089,78.013,78.013,109820000.0
2008-08-12 06:07:00,78.047,78.05,78.046,78.049,107980000.0
2008-08-12 06:08:00,78.037,78.046,78.033,78.038,90500000.0
2008-08-12 06:09:00,78.068,78.072,78.066,78.066,123730000.0
2008-08-12 06:10:00,78.034,78.034,78.01,78.015,10740000.0
2008-08-12 06:11:00,78.028,78.029,78.027,78.027,66750000.0
2008-08-12 06:12:00,78.052,78.052,78.018,78.045,133730000.0
2008-08-12 06:13:00,78.031,78.053,78.031,78.053,93270000.0
2008-08-12 06:14:00,78.019,78.042,78.019,78.042,92570000.0
2008-08-12 06:15:00,78.045,78.045,78.023,78.03,114880000.0
2008-08-12 06:16:00,78.021,78.032,78.005,78.018,87360000.0
2008-08-12 06:17:00,78.011,78.018,78.011,78.016,93060000.0
2008-08-12 06:18:00,78.043,78.043,78.007,78.011,41550000.0
2008-08-12 06:19:00,77.999,78.006,77.999,78.006,41390000.0
2008-08-12 06:20:00,78.015,78.015,78.005,78.008,26990000.0
2008-08-12 06:21:00,78.032,78.032,78.006,78.012,50790000.0
2008-08-12 06:22:00,77.998,78.007,77.998,78.007,20280000.0
2008-08-12 06:23:00,78.002,78.015,78.0,78.0,45010000.0
2008-08-12 06:24:00,78.018,78.019,78.017,78.019,45540000.0
2008-08-12 06:25:00,78.005,78.005,77.999,77.999,100760000.0
2008-08-12 06:26:00,78.015,78.051,78.015,78.051,77550000.0
2008-08-12 06:27:00,78.075,78.075,78.052,78.052,72360000.0
2008-08-12 06:28:00,78.056,78.057,78.049,78.049,87250000.0
2008-08-12 06:29:00,78.027,78.039,78.016,78.028,122250000.0
2008-08-12 06:30:00,78.035,78.039,78.016,78.019,99140000.0
2008-08-12 06:31:00,78.008,78.054,78.008,78.054,158250000.0
2008-08-12 06:32:00,78.035,78.036,78.027,78.027,115210000.0
2008-08-12 06:33:00,78.065,78.069,78.064,78.068,80470000.0
2008-08-12 06:36:00,78.054,78.054,78.033,78.047,68660000.0
2008-08-12 06:37:00,78.044,78.056,78.044,78.056,75350000.0
2008-08-12 06:38:00,78.045,78.047,78.032,78.039,72300000.0
2008-08-12 06:39:00,78.054,78.054,78.036,78.038,25360000.0
2008-08-12 06:40:00,78.053,78.075,78.045,78.074,74740000.0
2008-08-12 06:41:00,78.061,78.071,78.055,78.06,72160000.0
2008-08-12 06:42:00,78.082,78.082,78.044,78.044,127810000.0
2008-08-12 06:43:00,78.049,78.073,78.046,78.073,92530000.0
2008-08-12 06:44:00,78.055,78.055,78.041,78.041,82180000.0
2008-08-12 06:45:00,78.071,78.071,78.037,78.071,74730000.0
2008-08-12 06:46:00,78.067,78.071,78.044,78.05,94060000.0
2008-08-12 06:47:00,78.077,78.077,78.044,78.058,54580000.0
2008-08-12 06:48:00,78.073,78.081,78.046,78.051,48280000.0
2008-08-12 06:49:00,78.043,78.078,78.043,78.075,87440000.0
2008-08-12 06:50:00,78.069,78.085,78.065,78.085,66310000.0
2008-08-12 06:51:00,78.103,78.103,78.05,78.079,72070000.0
2008-08-12 06:52:00,78.067,78.07,78.041,78.041,81040000.0
2008-08-12 06:53:00,78.03,78.046,78.028,78.044,51840000.0
2008-08-12 06:54:00,78.12,78.12,78.029,78.052,73330000.0
2008-08-12 06:55:00,78.015,78.024,78.015,78.024,67160000.0
2008-08-12 06:56:00,78.017,78.017,78.01,78.016,41410000.0
2008-08-12 06:57:00,78.039,78.04,78.036,78.038,104550000.0
2008-08-12 06:58:00,78.033,78.041,78.005,78.011,90960000.0
2008-08-12 06:59:00,78.005,78.039,78.005,78.027,75690000.0
2008-08-12 07:00:00,78.061,78.061,78.024,78.032,71650000.0
2008-08-12 07:01:00,78.008,78.014,77.993,78.014,62550000.0
2008-08-12 07:02:00,78.001,78.022,77.987,77.987,76920000.0
2008-08-12 07:03:00,78.022,78.034,78.007,78.009,75220000.0
2008-08-12 07:04:00,78.022,78.053,78.022,78.053,26560000.0
2008-08-12 07:05:00,78.028,78.043,78.023,78.023,47070000.0
2008-08-12 07:06:00,78.052,78.052,78.014,78.028,41190000.0
2008-08-12 07:07:00,78.019,78.042,78.017,78.022,65510000.0
2008-08-12 07:08:00,78.01,78.016,78.009,78.016,85850000.0
2008-08-12 07:09:00,78.046,78.046,78.032,78.032,102820000.0
2008-08-12 07:10:00,78.038,78.053,78.034,78.047,57490000.0
2008-08-12 07:11:00,78.019,78.03,78.012,78.025,109660000.0
2008-08-12 07:12:00,78.022,78.042,78.022,78.023,103220000.0
2008-08-12 07:13:00,78.027,78.039,77.997,77.997,93070000.0
2008-08-12 07:14:00,77.986,78.016,77.986,77.999,117310000.0
2008-08-12 07:15:00,78.044,78.044,78.012,78.015,9990000.0
2008-08-12 07:16:00,78.026,78.026,78.002,78.002,68480000.0
2008-08-12 07:17:00,78.015,78.041,78.012,78.012,23960000.0
2008-08-12 07:18:00,78.023,78.023,78.004,78.004,45100000.0
2008-08-12 07:19:00,78.013,78.047,78.013,78.024,39390000.0
2008-08-12 07:20:00,78.048,78.052,78.037,78.046,67950000.0
2008-08-12 07:21:00,78.051,78.053,78.041,78.041,84560000.0
2008-08-12 07:22:00,78.029,78.035,78.021,78.029,93030000.0
2008-08-12 07:23:00,78.045,78.047,78.016,78.03,55530000.0
2008-08-12 07:24:00,78.054,78.054,78.027,78.03,118110000.0
2008-08-12 07:26:00,78.019,78.043,78.017,78.029,86190000.0
2008-08-12 07:27:00,78.027,78.027,77.999,77.999,119380000.0
2008-08-12 07:28:00,78.005,78.005,78.0,78.0,3940000.0
2008-08-12 07:29:00,77.991,78.016,77.991,78.016,90380000.0
2008-08-12 07:30:00,78.023,78.023,77.996,77.996,117870000.0
2008-08-12 07:31:00,78.004,78.007,78.003,78.007,11450000.0
2008-08-12 07:32:00,78.022,78.043,78.02,78.02,119070000.0
2008-08-12 07:33:00,78.042,78.056,78.033,78.043,12440000.0
2008-08-12 07:34:00,78.044,78.044,78.017,78.025,13920000.0
2008-08-12 07:35:00,78.036,78.036,78.014,78.015,121540000.0
2008-08-12 07:36:00,78.041,78.041,78.015,78.015,75220000.0
2008-08-12 07:37:00,78.016,78.016,77.999,77.999,77180000.0
2008-08-12 07:38:00,78.015,78.021,77.983,77.983,90690000.0
2008-08-12 07:39:00,78.017,78.021,77.995,78.003,65530000.0
2008-08-12 07:40:00,78.012,78.012,77.984,78.012,71020000.0
2008-08-12 07:41:00,77.998,78.012,77.983,77.993,77110000.0
2008-08-12 07:42:00,78.012,78.012,77.984,77.998,29840000.0
2008-08-12 07:43:00,77.993,78.033,77.993,78.033,77520000.0
2008-08-12 07:44:00,78.013,78.038,77.998,78.026,80940000.0
2008-08-12 07:45:00,78.016,78.063,78.001,78.001,118290000.0
2008-08-12 07:46:00,78.008,78.058,78.008,78.037,85190000.0
2008-08-12 07:47:00,78.053,78.053,78.007,78.021,82640000.0
2008-08-12 07:48:00,78.025,78.025,77.982,77.982,73030000.0
2008-08-12 07:49:00,77.99,78.013,77.99,78.003,89180000.0
2008-08-12 07:50:00,78.0,78.014,77.988,78.008,46330000.0
2008-08-12 07:51:00,77.992,78.013,77.96,77.985,48110000.0
2008-08-12 07:52:00,78.0,78.018,77.977,78.0,84480000.0
2008-08-12 07:53:00,78.002,78.01,77.933,77.933,69600000.0
2008-08-12 07:54:00,77.965,77.98,77.939,77.946,70730000.0
2008-08-12 07:55:00,77.979,78.0,77.962,77.969,92130000.0
2008-08-12 07:56:00,77.99,77.99,77.904,77.91,48350000.0
2008-08-12 07:57:00,77.929,77.955,77.909,77.929,78540000.0
2008-08-12 07:58:00,77.898,77.917,77.869,77.888,68310000.0
2008-08-12 07:59:00,77.867,77.918,77.867,77.895,43710000.0
2008-08-12 08:00:00,77.943,77.943,77.868,77.872,98720000.0
2008-08-12 08:01:00,77.857,77.878,77.84,77.844,91140000.0
2008-08-12 08:02:00,77.842,77.859,77.834,77.85,77810000.0
2008-08-12 08:03:00,77.875,77.891,77.83,77.868,67350000.0
2008-08-12 08:04:00,77.864,77.894,77.852,77.852,61850000.0
2008-08-12 08:05:00,77.885,77.896,77.856,77.894,67940000.0
2008-08-12 08:06:00,77.929,77.929,77.87,77.876,68030000.0
2008-08-12 08:07:00,77.884,77.884,77.845,77.858,26220000.0
2008-08-12 08:08:00,77.869,77.923,77.869,77.923,45760000.0
2008-08-12 08:09:00,77.915,77.919,77.887,77.901,36710000.0
2008-08-12 08:10:00,77.903,77.918,77.877,77.883,67250000.0
2008-08-12 08:11:00,77.888,77.891,77.871,77.878,81300000.0
2008-08-12 08:12:00,77.903,77.91,77.878,77.907,104430000.0
2008-08-12 08:13:00,77.923,77.96,77.921,77.939,58090000.0
2008-08-12 08:14:00,77.951,77.977,77.941,77.941,117080000.0
2008-08-12 08:15:00,77.97,77.97,77.923,77.958,109540000.0
2008-08-12 08:16:00,77.93,77.947,77.927,77.933,86200000.0
2008-08-12 08:17:00,77.929,77.985,77.929,77.954,123090000.0
2008-08-12 08:18:00,77.968,77.976,77.953,77.953,21850000.0
2008-08-12 08:19:00,77.944,77.981,77.944,77.946,61490000.0
2008-08-12 08:20:00,77.967,77.967,77.958,77.967,107420000.0
2008-08-12 08:21:00,77.957,77.976,77.932,77.937,97570000.0
2008-08-12 08:22:00,77.943,77.975,77.939,77.959,90390000.0
2008-08-12 08:23:00,77.993,77.993,77.952,77.952,118150000.0
2008-08-12 08:24:00,77.972,77.978,77.959,77.961,20290000.0
2008-08-12 08:25:00,77.972,77.989,77.967,77.971,97880000.0
2008-08-12 08:26:00,77.963,77.989,77.962,77.962,87560000.0
2008-08-12 08:27:00,77.991,77.991,77.949,77.969,86240000.0
2008-08-12 08:28:00,77.951,77.969,77.931,77.931,71810000.0
2008-08-12 08:29:00,77.944,77.972,77.944,77.951,62980000.0
2008-08-12 08:30:00,77.958,77.972,77.936,77.964,74240000.0
2008-08-12 08:31:00,77.945,77.986,77.945,77.984,76280000.0
2008-08-12 08:32:00,78.019,78.022,78.006,78.009,24640000.0
2008-08-12 08:33:00,78.035,78.038,77.999,78.012,43930000.0
2008-08-12 08:34:00,78.038,78.041,78.013,78.02,40420000.0
2008-08-12 08:35:00,78.036,78.049,78.017,78.02,66230000.0
2008-08-12 08:36:00,78.046,78.046,78.016,78.029,88950000.0
2008-08-12 08:37:00,78.026,78.062,78.026,78.033,101320000.0
2008-08-12 08:38:00,78.044,78.044,78.004,78.012,52310000.0
2008-08-12 08:39:00,78.039,78.052,78.015,78.024,116850000.0
2008-08-12 08:40:00,78.031,78.067,78.007,78.007,106800000.0
2008-08-12 08:41:00,78.008,78.018,77.987,77.994,88960000.0
2008-08-12 08:42:00,78.017,78.017,77.979,77.979,127050000.0
2008-08-12 08:43:00,77.999,78.021,77.992,78.021,8830000.0
2008-08-12 08:44:00,77.992,78.011,77.984,77.984,118680000.0
2008-08-12 08:45:00,77.997,77.997,77.945,77.945,101860000.0
2008-08-12 08:46:00,77.942,77.995,77.942,77.963,83640000.0
2008-08-12 08:47:00,77.989,78.006,77.972,77.996,119390000.0
2008-08-12 08:48:00,78.004,78.014,77.981,77.981,10000000.0
2008-08-12 08:49:00,77.959,77.98,77.955,77.969,103580000.0
2008-08-12 08:50:00,77.991,77.991,77.939,77.959,100830000.0
2008-08-12 08:51:00,77.966,77.978,77.947,77.966,45750000.0
2008-08-12 08:52:00,77.95,77.95,77.907,77.929,37080000.0
2008-08-12 08:53:00,77.909,77.929,77.905,77.912,46850000.0
2008-08-12 08:54:00,77.925,77.925,77.904,77.904,13340000.0
2008-08-12 08:55:00,77.893,77.92,77.893,77.908,33380000.0
2008-08-12 08:56:00,77.917,77.933,77.905,77.921,58120000.0
2008-08-12 08:57:00,77.963,77.963,77.927,77.933,26360000.0
2008-08-12 08:58:00,77.937,77.951,77.917,77.938,78560000.0
2008-08-12 08:59:00,77.936,77.96,77.936,77.954,93330000.0
2008-08-12 09:00:00,77.969,77.969,77.924,77.955,39140000.0
2008-08-12 09:01:00,77.948,77.96,77.933,77.933,36440000.0
2008-08-12 09:02:00,77.938,77.96,77.93,77.93,63530000.0
2008-08-12 09:03:00,77.968,77.968,77.92,77.956,65510000.0
2008-08-12 09:04:00,77.938,77.94,77.936,77.938,110190000.0
2008-08-12 09:05:00,77.927,77.932,77.912,77.912,78270000.0
2008-08-12 09:06:00,77.928,77.931,77.912,77.928,119890000.0
2008-08-12 09:07:00,77.898,77.902,77.884,77.902,88470000.0
2008-08-12 09:08:00,77.881,77.914,77.872,77.872,45910000.0
2008-08-12 09:09:00,77.913,77.913,77.868,77.878,33420000.0
2008-08-12 09:10:00,77.876,77.91,77.862,77.862,41280000.0
2008-08-12 09:11:00,77.882,77.889,77.854,77.867,47540000.0
2008-08-12 09:12:00,77.89,77.89,77.826,77.854,29860000.0
2008-08-12 09:13:00,77.859,77.859,77.824,77.824,11650000.0
2008-08-12 09:14:00,77.845,77.86,77.826,77.853,46060000.0
2008-08-12 09:15:00,77.87,77.87,77.828,77.842,55500000.0
2008-08-12 09:16:00,77.811,77.833,77.797,77.801,49430000.0
2008-08-12 09:17:00,77.791,77.815,77.775,77.775,50330000.0
2008-08-12 09:18:00,77.792,77.792,77.748,77.761,51300000.0
2008-08-12 09:19:00,77.756,77.8,77.756,77.783,34450000.0
2008-08-12 09:20:00,77.778,77.79,77.773,77.787,79380000.0
2008-08-12 09:21:00,77.799,77.799,77.758,77.794,75630000.0
2008-08-12 09:22:00,77.792,77.831,77.786,77.831,45960000.0
2008-08-12 09:23:00,77.813,77.85,77.813,77.837,42520000.0
2008-08-12 09:24:00,77.831,77.835,77.811,77.811,31150000.0
2008-08-12 09:25:00,77.833,77.841,77.817,77.82,20320000.0
2008-08-12 09:26:00,77.815,77.839,77.806,77.819,64090000.0
2008-08-12 09:27:00,77.833,77.868,77.819,77.838,68140000.0
2008-08-12 09:28:00,77.838,77.885,77.838,77.867,38810000.0
2008-08-12 09:29:00,77.86,77.891,77.858,77.864,68830000.0
2008-08-12 09:30:00,77.893,77.893,77.837,77.837,109990000.0
2008-08-12 09:31:00,77.825,77.842,77.823,77.823,67260000.0
2008-08-12 09:32:00,77.84,77.843,77.824,77.838,42570000.0
2008-08-12 09:33:00,77.863,77.863,77.825,77.838,32010000.0
2008-08-12 09:34:00,77.859,77.892,77.849,77.885,45120000.0
2008-08-12 09:35:00,77.852,77.865,77.842,77.842,119080000.0
2008-08-12 09:36:00,77.87,77.87,77.828,77.833,59980000.0
2008-08-12 09:37:00,77.848,77.861,77.84,77.847,81140000.0
2008-08-12 09:38:00,77.831,77.861,77.831,77.851,38960000.0
2008-08-12 09:39:00,77.865,77.869,77.836,77.839,82570000.0
2008-08-12 09:40:00,77.838,77.854,77.813,77.813,89210000.0
2008-08-12 09:42:00,77.833,77.841,77.802,77.802,61480000.0
2008-08-12 09:43:00,77.837,77.842,77.817,77.827,112820000.0
2008-08-12 09:44:00,77.799,77.831,77.788,77.831,122910000.0
2008-08-12 09:45:00,77.826,77.829,77.813,77.82,89540000.0
2008-08-12 09:46:00,77.817,77.857,77.817,77.844,79250000.0
2008-08-12 09:47:00,77.818,77.842,77.818,77.842,88740000.0
2008-08-12 09:48:00,77.857,77.857,77.789,77.794,57980000.0
2008-08-12 09:49:00,77.777,77.792,77.774,77.777,104790000.0
2008-08-12 09:50:00,77.789,77.794,77.781,77.781,76390000.0
2008-08-12 09:51:00,77.853,77.853,77.767,77.808,80600000.0
2008-08-12 09:52:00,77.801,77.817,77.787,77.791,72230000.0
2008-08-12 09:53:00,77.78,77.8,77.77,77.77,74620000.0
2008-08-12 09:54:00,77.794,77.794,77.756,77.772,73650000.0
2008-08-12 09:55:00,77.77,77.795,77.77,77.779,71730000.0
2008-08-12 09:56:00,77.771,77.804,77.771,77.782,80920000.0
2008-08-12 09:57:00,77.813,77.813,77.776,77.782,77100000.0
2008-08-12 09:58:00,77.788,77.792,77.774,77.778,85190000.0
2008-08-12 09:59:00,77.773,77.804,77.773,77.79,70840000.0
2008-08-12 10:00:00,77.799,77.809,77.775,77.803,121210000.0
2008-08-12 10:01:00,77.822,77.822,77.79,77.793,112570000.0
2008-08-12 10:02:00,77.785,77.83,77.785,77.83,95410000.0
2008-08-12 10:03:00,77.848,77.858,77.821,77.839,60650000.0
2008-08-12 10:04:00,77.853,77.853,77.816,77.847,94090000.0
2008-08-12 10:05:00,77.82,77.832,77.814,77.828,69680000.0
2008-08-12 10:06:00,77.855,77.855,77.798,77.802,53830000.0
2008-08-12 10:07:00,77.83,77.843,77.805,77.823,19750000.0
2008-08-12 10:08:00,77.824,77.841,77.824,77.837,77190000.0
2008-08-12 10:09:00,77.853,77.853,77.805,77.818,42550000.0
2008-08-12 10:10:00,77.842,77.842,77.806,77.825,94960000.0
2008-08-12 10:11:00,77.845,77.845,77.825,77.828,116430000.0
2008-08-12 10:12:00,77.834,77.841,77.828,77.828,57310000.0
2008-08-12 10:13:00,77.838,77.853,77.832,77.853,45230000.0
2008-08-12 10:14:00,77.845,77.845,77.832,77.834,63550000.0
2008-08-12 10:15:00,77.831,77.84,77.812,77.812,111750000.0
2008-08-12 10:16:00,77.824,77.86,77.817,77.851,47260000.0
2008-08-12 10:17:00,77.842,77.859,77.828,77.849,56500000.0
2008-08-12 10:18:00,77.842,77.842,77.793,77.793,49330000.0
2008-08-12 10:19:00,77.782,77.803,77.778,77.797,67920000.0
2008-08-12 10:20:00,77.795,77.795,77.773,77.794,69910000.0
2008-08-12 10:21:00,77.813,77.813,77.792,77.809,46050000.0
2008-08-12 10:22:00,77.801,77.826,77.801,77.803,61110000.0
2008-08-12 10:23:00,77.823,77.823,77.796,77.799,53350000.0
2008-08-12 10:24:00,77.806,77.821,77.792,77.805,58780000.0
2008-08-12 10:25:00,77.817,77.832,77.81,77.81,38360000.0
2008-08-12 10:26:00,77.804,77.855,77.804,77.835,36720000.0
2008-08-12 10:27:00,77.856,77.872,77.848,77.853,100000000.0
2008-08-12 10:28:00,77.856,77.866,77.826,77.866,126330000.0
2008-08-12 10:29:00,77.826,77.835,77.821,77.821,88420000.0
2008-08-12 10:30:00,77.867,77.877,77.822,77.858,72870000.0
2008-08-12 10:31:00,77.851,77.876,77.847,77.869,64510000.0
2008-08-12 10:32:00,77.864,77.864,77.849,77.849,30970000.0
2008-08-12 10:33:00,77.866,77.88,77.846,77.877,49560000.0
2008-08-12 10:34:00,77.86,77.882,77.857,77.868,71210000.0
2008-08-12 10:35:00,77.859,77.867,77.844,77.853,118930000.0
2008-08-12 10:36:00,77.872,77.872,77.853,77.857,37950000.0
2008-08-12 10:37:00,77.882,77.882,77.853,77.853,35400000.0
2008-08-12 10:38:00,77.857,77.877,77.844,77.866,34430000.0
2008-08-12 10:39:00,77.863,77.863,77.839,77.841,28040000.0
2008-08-12 10:40:00,77.848,77.855,77.841,77.841,71210000.0
2008-08-12 10:41:00,77.853,77.853,77.827,77.838,61890000.0
2008-08-12 10:42:00,77.857,77.857,77.84,77.847,117120000.0
2008-08-12 10:43:00,77.865,77.874,77.848,77.874,94210000.0
2008-08-12 10:44:00,77.868,77.891,77.868,77.877,86900000.0
2008-08-12 10:45:00,77.91,77.945,77.9,77.941,113640000.0
2008-08-12 10:46:00,77.951,77.966,77.931,77.931,91890000.0
2008-08-12 10:47:00,77.935,77.935,77.904,77.924,94980000.0
2008-08-12 10:48:00,77.924,77.928,77.904,77.918,37540000.0
2008-08-12 10:49:00,77.926,77.946,77.903,77.903,37300000.0
2008-08-12 10:50:00,77.913,77.932,77.913,77.928,26750000.0
2008-08-12 10:51:00,77.934,77.934,77.893,77.893,48350000.0
2008-08-12 10:52:00,77.93,77.932,77.903,77.912,18070000.0
2008-08-12 10:53:00,77.92,77.933,77.913,77.933,44410000.0
2008-08-12 10:54:00,77.943,77.943,77.89,77.918,46260000.0
2008-08-12 10:55:00,77.922,77.925,77.895,77.92,102870000.0
2008-08-12 10:56:00,77.923,77.954,77.923,77.954,77410000.0
2008-08-12 10:57:00,77.945,77.979,77.917,77.979,66640000.0
2008-08-12 10:58:00,77.949,77.975,77.943,77.957,89020000.0
2008-08-12 10:59:00,77.97,77.984,77.952,77.966,132270000.0
2008-08-12 11:00:00,77.977,78.009,77.952,77.974,100660000.0
2008-08-12 11:01:00,77.977,77.977,77.924,77.941,157040000.0
2008-08-12 11:02:00,77.95,77.987,77.95,77.981,118030000.0
2008-08-12 11:03:00,78.009,78.009,77.957,77.981,81740000.0
2008-08-12 11:04:00,77.97,77.996,77.959,77.976,80860000.0
2008-08-12 11:05:00,77.987,78.011,77.977,77.983,88290000.0
2008-08-12 11:06:00,77.999,78.007,77.94,77.94,65110000.0
2008-08-12 11:07:00,77.937,77.977,77.927,77.933,73720000.0
2008-08-12 11:08:00,77.935,77.983,77.935,77.983,79970000.0
2008-08-12 11:09:00,77.971,77.971,77.938,77.966,30640000.0
2008-08-12 11:10:00,77.953,78.011,77.953,77.993,75270000.0
2008-08-12 11:11:00,77.981,78.009,77.978,77.981,80220000.0
2008-08-12 11:12:00,77.997,78.018,77.98,77.982,124370000.0
2008-08-12 11:13:00,77.98,78.019,77.98,77.984,92200000.0
2008-08-12 11:14:00,77.971,77.989,77.964,77.986,76380000.0
2008-08-12 11:15:00,77.958,77.994,77.955,77.978,79880000.0
2008-08-12 11:16:00,77.968,78.008,77.959,77.982,90410000.0
2008-08-12 11:17:00,77.98,78.015,77.96,77.993,45480000.0
2008-08-12 11:18:00,78.024,78.047,77.999,78.002,46810000.0
2008-08-12 11:19:00,77.988,78.008,77.964,77.98,86260000.0
2008-08-12 11:20:00,78.025,78.043,77.989,78.043,69400000.0
2008-08-12 11:21:00,78.028,78.039,77.999,78.007,76640000.0
2008-08-12 11:22:00,78.015,78.022,77.972,77.972,83710000.0
2008-08-12 11:23:00,78.02,78.02,77.968,77.997,46530000.0
2008-08-12 11:24:00,78.056,78.056,77.997,78.013,73300000.0
2008-08-12 11:25:00,78.02,78.029,77.995,78.009,66180000.0
2008-08-12 11:26:00,78.003,78.041,78.003,78.018,45540000.0
2008-08-12 11:27:00,78.052,78.052,78.016,78.038,105430000.0
2008-08-12 11:28:00,78.049,78.08,78.049,78.061,91980000.0
2008-08-12 11:29:00,78.078,78.078,78.057,78.068,84600000.0
2008-08-12 11:30:00,78.064,78.105,78.064,78.088,63630000.0
2008-08-12 11:31:00,78.081,78.091,78.071,78.071,57610000.0
2008-08-12 11:32:00,78.077,78.077,78.07,78.07,70980000.0
2008-08-12 11:33:00,78.106,78.111,78.078,78.106,68930000.0
2008-08-12 11:34:00,78.074,78.09,78.056,78.078,25630000.0
2008-08-12 11:35:00,78.079,78.136,78.079,78.122,43290000.0
2008-08-12 11:36:00,78.153,78.153,78.114,78.114,35630000.0
2008-08-12 11:37:00,78.099,78.123,78.093,78.1,69560000.0
2008-08-12 11:38:00,78.094,78.107,78.077,78.089,83660000.0
2008-08-12 11:39:00,78.095,78.109,78.076,78.079,101740000.0
2008-08-12 11:40:00,78.091,78.091,78.074,78.089,58310000.0
2008-08-12 11:41:00,78.079,78.091,78.064,78.086,114380000.0
2008-08-12 11:42:00,78.095,78.103,78.084,78.099,96800000.0
2008-08-12 11:43:00,78.088,78.113,78.068,78.091,83640000.0
2008-08-12 11:44:00,78.062,78.092,78.061,78.061,118540000.0
2008-08-12 11:45:00,78.069,78.082,78.056,78.056,12400000.0
2008-08-12 11:46:00,78.066,78.073,78.05,78.057,13890000.0
2008-08-12 11:47:00,78.055,78.09,78.055,78.062,114060000.0
2008-08-12 11:48:00,78.081,78.081,78.054,78.06,81640000.0
2008-08-12 11:49:00,78.065,78.089,78.039,78.078,77530000.0
2008-08-12 11:50:00,78.084,78.084,78.05,78.05,83940000.0
2008-08-12 11:51:00,78.071,78.086,78.065,78.065,69360000.0
2008-08-12 11:52:00,78.067,78.071,78.053,78.059,72840000.0
2008-08-12 11:53:00,78.073,78.104,78.073,78.104,72310000.0
2008-08-12 11:54:00,78.123,78.123,78.077,78.092,30680000.0
2008-08-12 11:55:00,78.066,78.126,78.066,78.099,79840000.0
2008-08-12 11:56:00,78.11,78.14,78.106,78.14,72330000.0
2008-08-12 11:57:00,78.121,78.133,78.047,78.071,126670000.0
2008-08-12 11:58:00,78.057,78.082,78.043,78.05,97370000.0
2008-08-12 11:59:00,78.056,78.071,78.036,78.071,80560000.0
2008-08-12 12:00:00,78.069,78.082,78.045,78.073,77230000.0
2008-08-12 12:01:00,78.04,78.072,78.034,78.055,88490000.0
2008-08-12 12:02:00,78.053,78.081,78.053,78.068,46800000.0
2008-08-12 12:03:00,78.087,78.094,78.075,78.08,46610000.0
2008-08-12 12:04:00,78.089,78.105,78.073,78.091,76870000.0
2008-08-12 12:05:00,78.062,78.095,78.062,78.095,68130000.0
2008-08-12 12:06:00,78.095,78.095,78.061,78.061,76760000.0
2008-08-12 12:07:00,78.068,78.079,78.051,78.076,85720000.0
2008-08-12 12:08:00,78.026,78.026,78.012,78.012,53460000.0
2008-08-12 12:09:00,78.032,78.079,78.032,78.059,69010000.0
2008-08-12 12:10:00,78.07,78.074,78.054,78.062,64980000.0
2008-08-12 12:11:00,78.07,78.079,78.052,78.058,44260000.0
2008-08-12 12:12:00,78.084,78.084,78.052,78.062,100490000.0
2008-08-12 12:13:00,78.067,78.068,78.06,78.068,93490000.0
2008-08-12 12:14:00,78.065,78.088,78.058,78.076,82700000.0
2008-08-12 12:15:00,78.103,78.103,78.077,78.079,72570000.0
2008-08-12 12:16:00,78.088,78.093,78.077,78.093,61680000.0
2008-08-12 12:17:00,78.088,78.1,78.076,78.078,70310000.0
2008-08-12 12:18:00,78.092,78.092,78.066,78.072,68170000.0
2008-08-12 12:19:00,78.095,78.095,78.08,78.08,26000000.0
2008-08-12 12:20:00,78.072,78.111,78.072,78.09,45920000.0
2008-08-12 12:21:00,78.113,78.113,78.083,78.083,36630000.0
2008-08-12 12:22:00,78.106,78.112,78.088,78.106,69630000.0
2008-08-12 12:23:00,78.096,78.108,78.088,78.099,78200000.0
2008-08-12 12:24:00,78.102,78.102,78.067,78.067,101480000.0
2008-08-12 12:25:00,78.048,78.066,78.0,78.008,63890000.0
2008-08-12 12:26:00,78.009,78.023,77.995,78.015,114010000.0
2008-08-12 12:27:00,78.012,78.012,77.983,78.006,102160000.0
2008-08-12 12:28:00,78.0,78.021,77.994,77.994,83800000.0
2008-08-12 12:29:00,78.014,78.02,78.001,78.001,119520000.0
2008-08-12 12:30:00,78.01,78.03,77.998,78.025,16450000.0
2008-08-12 12:31:00,78.011,78.04,78.009,78.04,72700000.0
2008-08-12 12:32:00,78.031,78.051,78.024,78.024,81700000.0
2008-08-12 12:33:00,78.036,78.068,78.033,78.033,97890000.0
2008-08-12 12:34:00,78.019,78.044,78.013,78.022,55880000.0
2008-08-12 12:35:00,78.03,78.049,78.016,78.035,113680000.0
2008-08-12 12:36:00,78.03,78.053,78.023,78.045,104570000.0
2008-08-12 12:37:00,78.01,78.027,78.01,78.027,85910000.0
2008-08-12 12:38:00,78.002,78.029,78.002,78.024,116660000.0
2008-08-12 12:39:00,78.036,78.036,78.013,78.023,7920000.0
2008-08-12 12:40:00,78.045,78.08,78.044,78.044,67680000.0
2008-08-12 12:41:00,78.048,78.072,78.035,78.072,63460000.0
2008-08-12 12:42:00,78.063,78.063,78.033,78.05,70050000.0
2008-08-12 12:43:00,78.037,78.047,78.037,78.039,77470000.0
2008-08-12 12:44:00,78.05,78.059,78.022,78.022,26670000.0
2008-08-12 12:45:00,78.045,78.051,78.018,78.03,42480000.0
2008-08-12 12:46:00,78.038,78.044,78.03,78.044,34670000.0
2008-08-12 12:47:00,78.023,78.046,78.023,78.046,73030000.0
2008-08-12 12:48:00,78.053,78.053,78.017,78.039,83210000.0
2008-08-12 12:49:00,78.044,78.044,78.012,78.035,96710000.0
2008-08-12 12:50:00,78.027,78.044,78.016,78.044,52750000.0
2008-08-12 12:51:00,78.033,78.033,77.994,77.994,116700000.0
2008-08-12 12:52:00,77.999,78.014,77.993,78.014,99610000.0
2008-08-12 12:53:00,77.981,78.01,77.976,78.008,89540000.0
2008-08-12 12:54:00,78.013,78.013,77.971,77.971,116760000.0
2008-08-12 12:55:00,77.989,78.006,77.989,78.002,10510000.0
2008-08-12 12:56:00,77.993,78.01,77.983,77.983,46140000.0
2008-08-12 12:57:00,77.998,78.022,77.985,78.022,76090000.0
2008-08-12 12:58:00,78.011,78.032,78.007,78.021,65570000.0
2008-08-12 12:59:00,78.05,78.071,78.017,78.059,46470000.0
2008-08-12 13:00:00,78.074,78.074,78.032,78.032,101150000.0
2008-08-12 13:01:00,78.036,78.038,78.031,78.032,105620000.0
2008-08-12 13:02:00,78.045,78.066,78.045,78.059,83150000.0
2008-08-12 13:03:00,78.063,78.063,78.035,78.035,77580000.0
2008-08-12 13:04:00,78.038,78.038,78.03,78.03,64250000.0
2008-08-12 13:05:00,78.023,78.043,78.023,78.043,72240000.0
2008-08-12 13:06:00,78.048,78.052,78.026,78.031,69920000.0
2008-08-12 13:07:00,78.042,78.059,78.025,78.03,26400000.0
2008-08-12 13:08:00,78.039,78.086,78.038,78.076,49700000.0
2008-08-12 13:09:00,78.141,78.141,78.071,78.077,39900000.0
2008-08-12 13:10:00,78.058,78.081,78.046,78.081,71620000.0
2008-08-12 13:11:00,78.058,78.075,78.049,78.075,81360000.0
2008-08-12 13:12:00,78.08,78.08,78.027,78.049,96800000.0
2008-08-12 13:13:00,78.044,78.064,78.044,78.064,54350000.0
2008-08-12 13:14:00,78.053,78.07,78.047,78.067,111280000.0
2008-08-12 13:15:00,78.073,78.074,78.046,78.074,102790000.0
2008-08-12 13:16:00,78.04,78.047,78.04,78.047,87760000.0
2008-08-12 13:17:00,78.089,78.103,78.067,78.084,122600000.0
2008-08-12 13:18:00,78.097,78.097,78.073,78.093,10530000.0
2008-08-12 13:20:00,78.076,78.084,78.074,78.084,92960000.0
2008-08-12 13:21:00,78.088,78.088,78.039,78.042,104780000.0
2008-08-12 13:22:00,78.063,78.063,78.017,78.017,87270000.0
2008-08-12 13:23:00,78.026,78.037,78.006,78.035,87190000.0
2008-08-12 13:24:00,78.033,78.043,78.016,78.022,37480000.0
2008-08-12 13:25:00,78.031,78.055,78.026,78.032,36350000.0
2008-08-12 13:26:00,78.043,78.072,78.043,78.046,24360000.0
2008-08-12 13:27:00,78.054,78.054,78.032,78.032,47120000.0
2008-08-12 13:28:00,78.023,78.051,78.023,78.039,18820000.0
2008-08-12 13:29:00,78.034,78.052,78.027,78.036,43200000.0
2008-08-12 13:30:00,78.063,78.063,78.025,78.049,40430000.0
2008-08-12 13:31:00,78.03,78.047,78.025,78.031,101350000.0
2008-08-12 13:32:00,78.039,78.046,78.031,78.046,73580000.0
2008-08-12 13:33:00,78.045,78.049,78.025,78.037,68150000.0
2008-08-12 13:34:00,78.026,78.037,78.026,78.029,85280000.0
2008-08-12 13:35:00,78.044,78.054,78.02,78.02,122810000.0
2008-08-12 13:36:00,78.043,78.054,78.025,78.036,93490000.0
2008-08-12 13:37:00,78.027,78.05,78.023,78.046,152390000.0
2008-08-12 13:38:00,78.028,78.049,78.023,78.036,106400000.0
2008-08-12 13:39:00,78.057,78.073,78.057,78.06,79940000.0
2008-08-12 13:40:00,78.065,78.073,78.045,78.073,88940000.0
2008-08-12 13:41:00,78.055,78.063,78.043,78.043,89380000.0
2008-08-12 13:42:00,78.049,78.061,78.024,78.024,71320000.0
2008-08-12 13:43:00,78.046,78.051,78.022,78.044,73260000.0
2008-08-12 13:44:00,78.036,78.053,78.023,78.045,79030000.0
2008-08-12 13:45:00,78.045,78.045,78.015,78.021,27400000.0
2008-08-12 13:46:00,78.036,78.048,78.016,78.038,74120000.0
2008-08-12 13:47:00,78.011,78.043,78.011,78.043,75820000.0
2008-08-12 13:48:00,78.039,78.047,78.039,78.045,125430000.0
2008-08-12 13:49:00,78.036,78.037,78.03,78.031,89070000.0
2008-08-12 13:50:00,78.008,78.018,78.008,78.017,80010000.0
2008-08-12 13:51:00,78.034,78.034,77.993,77.993,77310000.0
2008-08-12 13:52:00,77.981,78.001,77.973,77.973,86950000.0
2008-08-12 13:53:00,77.963,77.983,77.963,77.978,48230000.0
2008-08-12 13:54:00,77.993,77.997,77.96,77.96,51550000.0
2008-08-12 13:55:00,77.985,77.991,77.966,77.978,85980000.0
2008-08-12 13:56:00,77.954,77.989,77.954,77.977,60890000.0
2008-08-12 13:57:00,78.013,78.013,77.976,77.982,78440000.0
2008-08-12 13:58:00,77.972,77.985,77.972,77.977,80450000.0
2008-08-12 13:59:00,77.974,78.02,77.974,78.011,51350000.0
2008-08-12 14:00:00,78.01,78.015,77.977,78.015,73420000.0
2008-08-12 14:01:00,77.975,78.031,77.975,78.031,60960000.0
2008-08-12 14:02:00,78.022,78.022,77.985,78.015,39360000.0
2008-08-12 14:03:00,78.012,78.012,77.972,77.972,99500000.0
2008-08-12 14:04:00,77.978,77.993,77.966,77.971,97930000.0
2008-08-12 14:05:00,77.96,77.964,77.951,77.951,86530000.0
2008-08-12 14:06:00,77.979,77.979,77.917,77.946,72680000.0
2008-08-12 14:07:00,77.901,77.93,77.885,77.885,54400000.0
2008-08-12 14:08:00,77.896,77.952,77.896,77.914,67160000.0
2008-08-12 14:09:00,77.945,77.949,77.917,77.945,65630000.0
2008-08-12 14:10:00,77.923,77.961,77.923,77.956,23320000.0
2008-08-12 14:11:00,77.966,77.966,77.927,77.93,50200000.0
2008-08-12 14:12:00,77.943,77.943,77.917,77.923,40720000.0
2008-08-12 14:13:00,77.951,77.951,77.912,77.912,70070000.0
2008-08-12 14:14:00,77.92,77.938,77.918,77.931,82540000.0
2008-08-12 14:15:00,77.929,77.929,77.896,77.925,87160000.0
2008-08-12 14:16:00,77.919,77.933,77.908,77.91,56930000.0
2008-08-12 14:17:00,77.901,77.914,77.882,77.914,111750000.0
2008-08-12 14:18:00,77.913,77.921,77.895,77.897,102430000.0
2008-08-12 14:19:00,77.905,77.924,77.884,77.907,80200000.0
2008-08-12 14:20:00,77.901,77.938,77.9,77.938,120000000.0
2008-08-12 14:21:00,77.917,77.936,77.902,77.915,15400000.0
2008-08-12 14:22:00,77.931,77.931,77.904,77.92,36880000.0
2008-08-12 14:23:00,77.911,77.932,77.911,77.932,44590000.0
2008-08-12 14:24:00,77.93,77.93,77.903,77.903,103020000.0
2008-08-12 14:25:00,77.913,77.951,77.909,77.951,133040000.0
2008-08-12 14:26:00,77.923,77.961,77.898,77.904,100020000.0
2008-08-12 14:27:00,77.924,77.924,77.894,77.9,73150000.0
2008-08-12 14:28:00,77.896,77.943,77.896,77.943,64260000.0
2008-08-12 14:29:00,77.911,77.937,77.899,77.9,28170000.0
2008-08-12 14:30:00,77.934,78.013,77.83,78.013,51820000.0
2008-08-12 14:31:00,78.013,78.013,77.956,77.956,79840000.0
2008-08-12 14:32:00,77.978,78.0,77.967,77.969,118970000.0
2008-08-12 14:33:00,77.952,78.004,77.952,77.978,35780000.0
2008-08-12 14:34:00,77.988,78.008,77.963,77.963,36510000.0
2008-08-12 14:35:00,77.964,77.986,77.931,77.951,30830000.0
2008-08-12 14:36:00,77.939,77.97,77.923,77.923,26750000.0
2008-08-12 14:37:00,77.958,77.961,77.926,77.938,73050000.0
2008-08-12 14:38:00,77.937,77.959,77.906,77.906,59360000.0
2008-08-12 14:39:00,77.925,77.925,77.885,77.892,122460000.0
2008-08-12 14:40:00,77.884,77.92,77.865,77.92,93910000.0
2008-08-12 14:41:00,77.926,77.952,77.908,77.933,89680000.0
2008-08-12 14:42:00,77.94,77.959,77.913,77.913,109170000.0
2008-08-12 14:43:00,77.912,77.941,77.909,77.941,92380000.0
2008-08-12 14:44:00,77.954,77.986,77.918,77.986,89900000.0
2008-08-12 14:45:00,77.964,77.969,77.934,77.966,40320000.0
2008-08-12 14:46:00,77.933,77.955,77.898,77.935,37450000.0
2008-08-12 14:47:00,77.928,77.963,77.911,77.921,24090000.0
2008-08-12 14:48:00,77.942,77.983,77.927,77.971,46380000.0
2008-08-12 14:49:00,77.977,77.991,77.972,77.987,19910000.0
2008-08-12 14:50:00,78.002,78.018,77.988,77.998,38560000.0
2008-08-12 14:51:00,78.028,78.052,78.014,78.014,44030000.0
2008-08-12 14:52:00,78.022,78.022,77.996,78.007,105850000.0
2008-08-12 14:53:00,78.041,78.049,78.008,78.02,70730000.0
2008-08-12 14:54:00,78.035,78.05,78.016,78.021,70070000.0
2008-08-12 14:55:00,78.02,78.06,78.02,78.026,79840000.0
2008-08-12 14:56:00,78.026,78.039,77.996,78.002,127730000.0
2008-08-12 14:57:00,78.012,78.016,77.984,77.984,96230000.0
2008-08-12 14:58:00,78.009,78.017,77.957,77.957,158420000.0
2008-08-12 14:59:00,77.962,77.991,77.955,77.969,112250000.0
2008-08-12 15:00:00,77.983,77.984,77.962,77.983,81880000.0
2008-08-12 15:01:00,77.952,77.98,77.95,77.968,82470000.0
2008-08-12 15:02:00,78.0,78.02,77.988,77.999,92800000.0
2008-08-12 15:03:00,77.997,78.018,77.986,78.018,68320000.0
2008-08-12 15:04:00,78.001,78.022,77.995,78.001,68250000.0
2008-08-12 15:05:00,77.987,78.011,77.977,77.981,71370000.0
2008-08-12 15:06:00,78.013,78.013,77.974,77.974,28780000.0
2008-08-12 15:07:00,77.975,77.981,77.954,77.975,79070000.0
2008-08-12 15:08:00,77.983,77.983,77.946,77.951,84750000.0
2008-08-12 15:09:00,77.974,77.978,77.942,77.942,117610000.0
2008-08-12 15:10:00,77.949,78.006,77.949,77.988,85800000.0
2008-08-12 15:11:00,77.982,78.017,77.982,78.015,78730000.0
2008-08-12 15:12:00,78.012,78.018,77.972,77.972,76570000.0
2008-08-12 15:13:00,77.972,77.98,77.954,77.966,86320000.0
2008-08-12 15:14:00,77.968,77.987,77.935,77.935,45510000.0
2008-08-12 15:15:00,77.953,77.966,77.931,77.941,43240000.0
2008-08-12 15:16:00,77.924,77.939,77.907,77.909,79060000.0
2008-08-12 15:17:00,77.93,77.952,77.908,77.952,67830000.0
2008-08-12 15:18:00,77.947,77.947,77.921,77.943,69070000.0
2008-08-12 15:19:00,77.94,77.954,77.922,77.954,88330000.0
2008-08-12 15:20:00,77.94,77.959,77.931,77.931,51570000.0
2008-08-12 15:21:00,77.959,77.988,77.936,77.985,75290000.0
2008-08-12 15:22:00,77.973,77.987,77.945,77.945,66370000.0
2008-08-12 15:23:00,77.956,77.956,77.926,77.941,40290000.0
2008-08-12 15:24:00,77.959,77.978,77.936,77.977,95290000.0
2008-08-12 15:25:00,77.938,77.966,77.936,77.966,89690000.0
2008-08-12 15:26:00,77.954,77.954,77.926,77.945,82900000.0
2008-08-12 15:27:00,77.933,77.933,77.914,77.919,73500000.0
2008-08-12 15:28:00,77.945,77.95,77.927,77.938,64720000.0
2008-08-12 15:29:00,77.912,77.94,77.912,77.928,72310000.0
2008-08-12 15:30:00,77.937,77.95,77.905,77.919,72900000.0
2008-08-12 15:31:00,77.945,77.947,77.911,77.925,29790000.0
2008-08-12 15:32:00,77.911,77.928,77.893,77.893,44070000.0
2008-08-12 15:33:00,77.908,77.931,77.895,77.913,38320000.0
2008-08-12 15:34:00,77.898,77.907,77.871,77.879,65090000.0
2008-08-12 15:35:00,77.896,77.92,77.89,77.9,93200000.0
2008-08-12 15:36:00,77.914,77.923,77.893,77.903,95660000.0
2008-08-12 15:37:00,77.892,77.91,77.883,77.897,59650000.0
2008-08-12 15:38:00,77.907,77.907,77.87,77.874,111610000.0
2008-08-12 15:39:00,77.894,77.907,77.868,77.889,101920000.0
2008-08-12 15:40:00,77.852,77.889,77.852,77.872,87040000.0
2008-08-12 15:41:00,77.876,77.879,77.869,77.874,122740000.0
2008-08-12 15:42:00,77.907,77.918,77.874,77.874,19040000.0
2008-08-12 15:43:00,77.864,77.906,77.864,77.895,76790000.0
2008-08-12 15:44:00,77.88,77.901,77.874,77.896,86320000.0
2008-08-12 15:45:00,77.895,77.902,77.867,77.88,51930000.0
2008-08-12 15:46:00,77.865,77.881,77.858,77.858,70220000.0
2008-08-12 15:47:00,77.876,77.88,77.837,77.859,58680000.0
2008-08-12 15:48:00,77.864,77.864,77.841,77.841,43700000.0
2008-08-12 15:49:00,77.85,77.879,77.825,77.825,87830000.0
2008-08-12 15:50:00,77.858,77.893,77.83,77.862,91630000.0
2008-08-12 15:51:00,77.887,77.893,77.857,77.877,82140000.0
2008-08-12 15:52:00,77.892,77.917,77.877,77.89,75860000.0
2008-08-12 15:53:00,77.895,77.923,77.886,77.923,54970000.0
2008-08-12 15:54:00,77.906,77.93,77.88,77.93,71900000.0
2008-08-12 15:55:00,77.901,77.92,77.883,77.909,69290000.0
2008-08-12 15:56:00,77.881,77.925,77.874,77.912,26940000.0
2008-08-12 15:57:00,77.942,77.942,77.89,77.893,43520000.0
2008-08-12 15:58:00,77.879,77.901,77.855,77.868,35620000.0
2008-08-12 15:59:00,77.861,77.879,77.858,77.868,66420000.0
2008-08-12 16:00:00,77.887,77.887,77.854,77.854,87040000.0
2008-08-12 16:01:00,77.896,77.915,77.864,77.883,99870000.0
2008-08-12 16:02:00,77.883,77.922,77.878,77.901,57780000.0
2008-08-12 16:03:00,77.897,77.915,77.873,77.873,115030000.0
2008-08-12 16:04:00,77.896,77.922,77.887,77.901,102770000.0
2008-08-12 16:05:00,77.89,77.898,77.89,77.897,89570000.0
2008-08-12 16:06:00,77.925,77.925,77.885,77.913,113380000.0
2008-08-12 16:07:00,77.89,77.912,77.89,77.897,8160000.0
2008-08-12 16:08:00,77.883,77.929,77.877,77.889,111750000.0
2008-08-12 16:09:00,77.93,77.94,77.9,77.9,78090000.0
2008-08-12 16:10:00,77.906,77.908,77.902,77.908,81620000.0
2008-08-12 16:11:00,77.929,77.958,77.929,77.93,88370000.0
2008-08-12 16:12:00,77.954,77.987,77.947,77.969,66940000.0
2008-08-12 16:13:00,77.961,77.981,77.931,77.931,70240000.0
2008-08-12 16:14:00,77.965,77.965,77.926,77.963,74520000.0
2008-08-12 16:15:00,77.952,77.952,77.915,77.936,29190000.0
2008-08-12 16:16:00,77.926,77.94,77.903,77.903,74130000.0
2008-08-12 16:17:00,77.917,77.917,77.867,77.887,78550000.0
2008-08-12 16:18:00,77.891,77.92,77.872,77.878,120620000.0
2008-08-12 16:19:00,77.846,77.877,77.822,77.84,91420000.0
2008-08-12 16:20:00,77.806,77.806,77.799,77.806,77570000.0
2008-08-12 16:21:00,77.835,77.835,77.792,77.792,71770000.0
2008-08-12 16:22:00,77.814,77.83,77.798,77.802,90200000.0
2008-08-12 16:23:00,77.8,77.83,77.783,77.783,46720000.0
2008-08-12 16:24:00,77.793,77.797,77.745,77.797,47080000.0
2008-08-12 16:25:00,77.772,77.8,77.765,77.781,81400000.0
2008-08-12 16:26:00,77.769,77.797,77.765,77.765,74620000.0
2008-08-12 16:27:00,77.786,77.81,77.759,77.782,73970000.0
2008-08-12 16:28:00,77.795,77.831,77.795,77.8,82840000.0
2008-08-12 16:29:00,77.791,77.806,77.783,77.783,54620000.0
2008-08-12 16:30:00,77.794,77.8,77.767,77.767,78700000.0
2008-08-12 16:31:00,77.801,77.826,77.769,77.79,65180000.0
2008-08-12 16:32:00,77.783,77.81,77.783,77.798,46590000.0
2008-08-12 16:33:00,77.807,77.831,77.785,77.831,94240000.0
2008-08-12 16:34:00,77.8,77.829,77.798,77.815,99000000.0
2008-08-12 16:35:00,77.808,77.854,77.789,77.854,87940000.0
2008-08-12 16:36:00,77.873,77.873,77.82,77.833,67080000.0
2008-08-12 16:37:00,77.846,77.846,77.821,77.821,62150000.0
2008-08-12 16:38:00,77.822,77.839,77.812,77.812,66060000.0
2008-08-12 16:39:00,77.831,77.831,77.79,77.83,64190000.0
2008-08-12 16:40:00,77.822,77.852,77.82,77.82,25360000.0
2008-08-12 16:41:00,77.807,77.848,77.807,77.845,42360000.0
2008-08-12 16:42:00,77.862,77.876,77.846,77.852,32400000.0
2008-08-12 16:43:00,77.863,77.892,77.856,77.856,69970000.0
2008-08-12 16:44:00,77.875,77.885,77.853,77.885,82460000.0
2008-08-12 16:45:00,77.909,77.91,77.906,77.908,99080000.0
2008-08-12 16:46:00,77.851,77.879,77.85,77.869,54050000.0
2008-08-12 16:47:00,77.893,77.893,77.862,77.885,112830000.0
2008-08-12 16:48:00,77.876,77.889,77.854,77.854,104550000.0
2008-08-12 16:49:00,77.86,77.888,77.858,77.886,78230000.0
2008-08-12 16:50:00,77.851,77.859,77.851,77.854,116170000.0
2008-08-12 16:51:00,77.873,77.873,77.842,77.845,9240000.0
2008-08-12 16:52:00,77.869,77.869,77.84,77.843,104910000.0
2008-08-12 16:53:00,77.847,77.847,77.84,77.847,84980000.0
2008-08-12 16:54:00,77.863,77.863,77.841,77.848,116870000.0
2008-08-12 16:55:00,77.85,77.87,77.85,77.856,10360000.0
2008-08-12 16:56:00,77.858,77.866,77.854,77.866,13220000.0
2008-08-12 16:57:00,77.877,77.891,77.836,77.866,51930000.0
2008-08-12 16:58:00,77.886,77.891,77.864,77.864,47340000.0
2008-08-12 16:59:00,77.85,77.858,77.82,77.823,66260000.0
2008-08-12 17:00:00,77.85,77.85,77.818,77.839,68370000.0
2008-08-12 17:01:00,77.808,77.818,77.803,77.812,48470000.0
2008-08-12 17:02:00,77.834,77.834,77.783,77.792,55160000.0
2008-08-12 17:03:00,77.81,77.827,77.79,77.826,49470000.0
2008-08-12 17:04:00,77.831,77.831,77.785,77.788,67250000.0
2008-08-12 17:05:00,77.802,77.802,77.774,77.781,30740000.0
2008-08-12 17:06:00,77.811,77.835,77.796,77.816,44390000.0
2008-08-12 17:07:00,77.836,77.86,77.826,77.839,101150000.0
2008-08-12 17:08:00,77.824,77.83,77.793,77.808,133470000.0
2008-08-12 17:09:00,77.822,77.829,77.794,77.81,95650000.0
2008-08-12 17:10:00,77.808,77.81,77.785,77.792,66020000.0
2008-08-12 17:11:00,77.79,77.801,77.768,77.772,64390000.0
2008-08-12 17:12:00,77.789,77.799,77.769,77.78,25730000.0
2008-08-12 17:13:00,77.774,77.826,77.774,77.79,51630000.0
2008-08-12 17:14:00,77.802,77.848,77.799,77.837,79500000.0
2008-08-12 17:15:00,77.825,77.841,77.812,77.83,130900000.0
2008-08-12 17:16:00,77.847,77.859,77.821,77.821,43180000.0
2008-08-12 17:17:00,77.837,77.846,77.825,77.825,36970000.0
2008-08-12 17:18:00,77.845,77.845,77.813,77.843,33650000.0
2008-08-12 17:19:00,77.836,77.858,77.808,77.808,24340000.0
2008-08-12 17:20:00,77.834,77.838,77.808,77.811,72330000.0
2008-08-12 17:21:00,77.84,77.846,77.807,77.846,63550000.0
2008-08-12 17:22:00,77.838,77.863,77.824,77.863,122400000.0
2008-08-12 17:23:00,77.833,77.852,77.833,77.846,89430000.0
2008-08-12 17:24:00,77.842,77.842,77.817,77.82,95600000.0
2008-08-12 17:25:00,77.81,77.841,77.803,77.812,111790000.0
2008-08-12 17:26:00,77.827,77.865,77.827,77.865,86600000.0
2008-08-12 17:27:00,77.855,77.861,77.826,77.837,81110000.0
2008-08-12 17:28:00,77.837,77.839,77.81,77.81,35640000.0
2008-08-12 17:29:00,77.833,77.833,77.804,77.809,40120000.0
2008-08-12 17:30:00,77.833,77.843,77.819,77.819,27210000.0
2008-08-12 17:31:00,77.827,77.842,77.822,77.831,49070000.0
2008-08-12 17:32:00,77.84,77.862,77.828,77.862,19900000.0
2008-08-12 17:33:00,77.847,77.86,77.832,77.832,45230000.0
2008-08-12 17:34:00,77.843,77.866,77.837,77.866,46980000.0
2008-08-12 17:35:00,77.851,77.851,77.818,77.821,102920000.0
2008-08-12 17:36:00,77.834,77.834,77.798,77.798,71430000.0
2008-08-12 17:37:00,77.798,77.809,77.783,77.797,62810000.0
2008-08-12 17:38:00,77.821,77.827,77.795,77.827,87340000.0
2008-08-12 17:39:00,77.823,77.823,77.792,77.802,137030000.0
2008-08-12 17:40:00,77.787,77.814,77.781,77.781,94330000.0
2008-08-12 17:41:00,77.789,77.823,77.789,77.823,154050000.0
2008-08-12 17:42:00,77.823,77.856,77.801,77.856,115640000.0
2008-08-12 17:43:00,77.844,77.863,77.836,77.863,75010000.0
2008-08-12 17:44:00,77.853,77.914,77.853,77.914,75060000.0
2008-08-12 17:45:00,77.907,77.921,77.896,77.901,92340000.0
2008-08-12 17:46:00,77.894,77.945,77.894,77.945,70550000.0
2008-08-12 17:47:00,77.949,77.949,77.898,77.901,69570000.0
2008-08-12 17:48:00,77.918,77.945,77.872,77.872,74860000.0
2008-08-12 17:49:00,77.9,77.919,77.875,77.875,28330000.0
2008-08-12 17:50:00,77.874,77.924,77.874,77.915,75660000.0
2008-08-12 17:51:00,77.934,77.942,77.904,77.904,76030000.0
2008-08-12 17:52:00,77.913,77.927,77.904,77.909,115790000.0
2008-08-12 17:53:00,77.9,77.93,77.9,77.901,90180000.0
2008-08-12 17:54:00,77.928,77.932,77.905,77.918,80860000.0
2008-08-12 17:55:00,77.896,77.924,77.896,77.924,72880000.0
2008-08-12 17:57:00,77.916,77.92,77.904,77.908,46720000.0
2008-08-12 17:58:00,77.919,77.93,77.893,77.893,41590000.0
2008-08-12 17:59:00,77.911,77.911,77.873,77.873,76030000.0
2008-08-12 18:00:00,77.902,77.906,77.867,77.906,67130000.0
2008-08-12 18:01:00,77.918,77.918,77.889,77.914,76490000.0
2008-08-12 18:02:00,77.889,77.889,77.887,77.888,87160000.0
2008-08-12 18:03:00,77.916,77.941,77.89,77.941,52710000.0
2008-08-12 18:04:00,77.952,77.952,77.915,77.937,75850000.0
2008-08-12 18:05:00,77.92,77.942,77.915,77.92,62540000.0
2008-08-12 18:06:00,77.941,77.953,77.909,77.953,40110000.0
2008-08-12 18:07:00,77.918,77.947,77.906,77.928,104900000.0
2008-08-12 18:08:00,77.937,77.943,77.917,77.917,95280000.0
2008-08-12 18:09:00,77.955,77.955,77.91,77.927,85660000.0
2008-08-12 18:10:00,77.907,77.928,77.897,77.927,69810000.0
2008-08-12 18:11:00,77.899,77.914,77.881,77.881,59560000.0
2008-08-12 18:12:00,77.908,77.92,77.893,77.893,73580000.0
2008-08-12 18:13:00,77.912,77.919,77.885,77.903,65520000.0
2008-08-12 18:14:00,77.865,77.881,77.853,77.867,22750000.0
2008-08-12 18:15:00,77.874,77.881,77.847,77.86,46060000.0
2008-08-12 18:16:00,77.866,77.89,77.854,77.887,37620000.0
2008-08-12 18:17:00,77.871,77.871,77.836,77.839,65480000.0
2008-08-12 18:18:00,77.882,77.882,77.845,77.853,88880000.0
2008-08-12 18:19:00,77.87,77.881,77.849,77.881,96360000.0
2008-08-12 18:20:00,77.872,77.891,77.854,77.878,55880000.0
2008-08-12 18:21:00,77.876,77.876,77.834,77.84,104200000.0
2008-08-12 18:22:00,77.828,77.837,77.828,77.837,96650000.0
2008-08-12 18:23:00,77.83,77.846,77.83,77.846,81140000.0
2008-08-12 18:24:00,77.892,77.892,77.856,77.884,119770000.0
2008-08-12 18:25:00,77.856,77.862,77.851,77.853,15530000.0
2008-08-12 18:26:00,77.876,77.88,77.845,77.867,107550000.0
2008-08-12 18:27:00,77.894,77.894,77.869,77.869,98110000.0
2008-08-12 18:28:00,77.836,77.845,77.812,77.812,62510000.0
2008-08-12 18:29:00,77.817,77.824,77.803,77.808,94060000.0
2008-08-12 18:30:00,77.844,77.844,77.807,77.819,69110000.0
2008-08-12 18:32:00,77.845,77.845,77.83,77.83,22620000.0
2008-08-12 18:33:00,77.863,77.863,77.823,77.823,81420000.0
2008-08-12 18:34:00,77.84,77.84,77.81,77.81,42500000.0
2008-08-12 18:35:00,77.824,77.849,77.824,77.845,99570000.0
2008-08-12 18:36:00,77.848,77.861,77.838,77.839,134960000.0
2008-08-12 18:37:00,77.831,77.851,77.831,77.835,59980000.0
2008-08-12 18:38:00,77.844,77.845,77.839,77.839,48340000.0
2008-08-12 18:39:00,77.862,77.862,77.838,77.838,62680000.0
2008-08-12 18:40:00,77.826,77.854,77.825,77.847,105910000.0
2008-08-12 18:41:00,77.829,77.841,77.823,77.836,48140000.0
2008-08-12 18:42:00,77.852,77.852,77.825,77.846,55050000.0
2008-08-12 18:43:00,77.831,77.85,77.826,77.826,48130000.0
2008-08-12 18:44:00,77.835,77.86,77.835,77.857,68280000.0
2008-08-12 18:45:00,77.862,77.863,77.824,77.863,73790000.0
2008-08-12 18:46:00,77.828,77.848,77.827,77.827,47490000.0
2008-08-12 18:47:00,77.826,77.826,77.818,77.826,60690000.0
2008-08-12 18:48:00,77.869,77.869,77.808,77.812,51980000.0
2008-08-12 18:49:00,77.816,77.816,77.802,77.804,60360000.0
2008-08-12 18:50:00,77.813,77.813,77.793,77.805,35980000.0
2008-08-12 18:51:00,77.831,77.831,77.796,77.807,40380000.0
2008-08-12 18:52:00,77.799,77.829,77.799,77.808,98840000.0
2008-08-12 18:53:00,77.8,77.842,77.8,77.842,134050000.0
2008-08-12 18:54:00,77.847,77.861,77.815,77.861,95120000.0
2008-08-12 18:55:00,77.829,77.836,77.814,77.836,77740000.0
2008-08-12 18:56:00,77.804,77.839,77.804,77.828,60790000.0
2008-08-12 18:57:00,77.819,77.847,77.807,77.845,26390000.0
2008-08-12 18:58:00,77.855,77.855,77.825,77.83,53060000.0
2008-08-12 18:59:00,77.86,77.867,77.853,77.867,73100000.0
2008-08-12 19:00:00,77.864,77.864,77.836,77.846,129270000.0
2008-08-12 19:01:00,77.854,77.887,77.829,77.845,38840000.0
2008-08-12 19:02:00,77.863,77.863,77.83,77.849,32840000.0
2008-08-12 19:03:00,77.847,77.847,77.816,77.836,31230000.0
2008-08-12 19:04:00,77.821,77.856,77.821,77.848,27540000.0
2008-08-12 19:05:00,77.814,77.843,77.814,77.819,76140000.0
2008-08-12 19:06:00,77.855,77.855,77.811,77.812,61080000.0
2008-08-12 19:07:00,77.836,77.84,77.816,77.836,117980000.0
2008-08-12 19:08:00,77.842,77.842,77.816,77.826,95250000.0
2008-08-12 19:09:00,77.848,77.859,77.819,77.859,92500000.0
2008-08-12 19:10:00,77.841,77.857,77.819,77.834,116830000.0
2008-08-12 19:11:00,77.823,77.857,77.822,77.822,95270000.0
2008-08-12 19:12:00,77.856,77.856,77.84,77.84,90590000.0
2008-08-12 19:13:00,77.839,77.839,77.796,77.81,37530000.0
2008-08-12 19:14:00,77.8,77.824,77.8,77.824,37640000.0
2008-08-12 19:15:00,77.82,77.82,77.763,77.775,24420000.0
2008-08-12 19:16:00,77.796,77.796,77.755,77.761,46980000.0
2008-08-12 19:17:00,77.783,77.809,77.757,77.809,19820000.0
2008-08-12 19:18:00,77.813,77.813,77.785,77.789,43090000.0
2008-08-12 19:19:00,77.8,77.828,77.786,77.798,45530000.0
2008-08-12 19:20:00,77.793,77.822,77.793,77.822,101850000.0
2008-08-12 19:21:00,77.834,77.834,77.821,77.822,72450000.0
2008-08-12 19:22:00,77.792,77.83,77.792,77.814,67690000.0
2008-08-12 19:23:00,77.811,77.841,77.811,77.836,85650000.0
2008-08-12 19:24:00,77.829,77.829,77.779,77.78,130870000.0
2008-08-12 19:25:00,77.786,77.789,77.781,77.785,88890000.0
2008-08-12 19:26:00,77.796,77.824,77.785,77.824,149410000.0
2008-08-12 19:27:00,77.836,77.836,77.787,77.822,112480000.0
2008-08-12 19:28:00,77.811,77.83,77.811,77.821,83210000.0
2008-08-12 19:29:00,77.809,77.826,77.804,77.826,79990000.0
2008-08-12 19:30:00,77.843,77.844,77.808,77.844,92430000.0
2008-08-12 19:31:00,77.831,77.831,77.79,77.804,70120000.0
2008-08-12 19:32:00,77.829,77.838,77.814,77.838,70040000.0
2008-08-12 19:33:00,77.838,77.84,77.835,77.838,69030000.0
2008-08-12 19:35:00,77.819,77.828,77.818,77.818,67900000.0
2008-08-12 19:36:00,77.834,77.834,77.813,77.813,82790000.0
2008-08-12 19:39:00,77.833,77.833,77.795,77.833,88930000.0
2008-08-12 19:41:00,77.827,77.83,77.796,77.815,94960000.0
2008-08-12 19:42:00,77.808,77.832,77.799,77.832,47620000.0
2008-08-12 19:43:00,77.803,77.831,77.803,77.809,46740000.0
2008-08-12 19:44:00,77.822,77.855,77.822,77.853,82610000.0
2008-08-12 19:45:00,77.874,77.874,77.856,77.858,68260000.0
2008-08-12 19:46:00,77.864,77.864,77.843,77.843,75370000.0
2008-08-12 19:47:00,77.833,77.863,77.824,77.863,91190000.0
2008-08-12 19:48:00,77.854,77.861,77.828,77.861,51100000.0
2008-08-12 19:49:00,77.826,77.86,77.826,77.847,80780000.0
2008-08-12 19:50:00,77.834,77.834,77.807,77.813,66190000.0
2008-08-12 19:51:00,77.824,77.824,77.803,77.824,45720000.0
2008-08-12 19:52:00,77.811,77.841,77.807,77.819,100630000.0
2008-08-12 19:53:00,77.815,77.854,77.815,77.854,100910000.0
2008-08-12 19:54:00,77.87,77.87,77.812,77.833,83910000.0
2008-08-12 19:55:00,77.791,77.821,77.783,77.817,75070000.0
2008-08-12 19:56:00,77.824,77.824,77.811,77.811,58190000.0
2008-08-12 19:57:00,77.804,77.804,77.776,77.798,79790000.0
2008-08-12 19:58:00,77.801,77.801,77.765,77.784,65020000.0
2008-08-12 19:59:00,77.771,77.78,77.739,77.742,25770000.0
2008-08-12 20:00:00,77.733,77.77,77.733,77.743,46410000.0
2008-08-12 20:01:00,77.728,77.754,77.721,77.754,40300000.0
2008-08-12 20:02:00,77.74,77.771,77.738,77.748,77120000.0
2008-08-12 20:03:00,77.783,77.785,77.743,77.754,81700000.0
2008-08-12 20:04:00,77.761,77.791,77.746,77.746,98470000.0
2008-08-12 20:05:00,77.747,77.747,77.739,77.747,60010000.0
2008-08-12 20:06:00,77.764,77.764,77.74,77.74,113140000.0
2008-08-12 20:07:00,77.746,77.746,77.739,77.74,107690000.0
2008-08-12 20:09:00,77.764,77.764,77.739,77.739,123270000.0
2008-08-12 20:10:00,77.769,77.769,77.733,77.747,14370000.0
2008-08-12 20:11:00,77.763,77.763,77.735,77.758,37300000.0
2008-08-12 20:12:00,77.759,77.773,77.745,77.75,55010000.0
2008-08-12 20:13:00,77.736,77.737,77.727,77.728,77610000.0
2008-08-12 20:14:00,77.74,77.77,77.736,77.766,64920000.0
2008-08-12 20:15:00,77.757,77.76,77.756,77.758,112110000.0
2008-08-12 20:16:00,77.73,77.761,77.73,77.761,65840000.0
2008-08-12 20:17:00,77.73,77.751,77.724,77.724,101210000.0
2008-08-12 20:18:00,77.746,77.748,77.711,77.729,104500000.0
2008-08-12 20:19:00,77.716,77.727,77.688,77.7,91690000.0
2008-08-12 20:20:00,77.685,77.698,77.672,77.692,48500000.0
2008-08-12 20:21:00,77.688,77.688,77.641,77.664,95680000.0
2008-08-12 20:22:00,77.658,77.682,77.647,77.65,79290000.0
2008-08-12 20:23:00,77.661,77.691,77.647,77.669,110830000.0
2008-08-12 20:24:00,77.685,77.685,77.647,77.647,110280000.0
2008-08-12 20:25:00,77.682,77.686,77.659,77.671,108680000.0
2008-08-12 20:26:00,77.68,77.698,77.68,77.698,99180000.0
2008-08-12 20:27:00,77.706,77.742,77.682,77.742,34420000.0
2008-08-12 20:28:00,77.72,77.747,77.72,77.747,31690000.0
2008-08-12 20:29:00,77.729,77.757,77.729,77.754,62480000.0
2008-08-12 20:30:00,77.767,77.767,77.723,77.753,114210000.0
2008-08-12 20:31:00,77.766,77.768,77.765,77.765,72210000.0
2008-08-12 20:32:00,77.756,77.756,77.747,77.747,105220000.0
2008-08-12 20:33:00,77.738,77.738,77.72,77.72,95440000.0
2008-08-12 20:34:00,77.708,77.736,77.708,77.729,117550000.0
2008-08-12 20:35:00,77.706,77.738,77.706,77.738,73270000.0
2008-08-12 20:36:00,77.731,77.747,77.715,77.728,97340000.0
2008-08-12 20:37:00,77.721,77.746,77.72,77.721,72490000.0
2008-08-12 20:38:00,77.747,77.747,77.716,77.716,51440000.0
2008-08-12 20:39:00,77.731,77.745,77.731,77.739,138980000.0
2008-08-12 20:42:00,77.751,77.753,77.744,77.749,58350000.0
2008-08-12 20:44:00,77.733,77.739,77.718,77.736,119840000.0
2008-08-12 20:45:00,77.74,77.74,77.721,77.74,106060000.0
2008-08-12 20:47:00,77.712,77.721,77.701,77.721,59000000.0
2008-08-12 20:48:00,77.723,77.728,77.709,77.715,66030000.0
2008-08-12 20:49:00,77.712,77.739,77.71,77.71,75600000.0
2008-08-12 20:50:00,77.723,77.74,77.718,77.74,99190000.0
2008-08-12 20:51:00,77.752,77.752,77.716,77.724,78170000.0
2008-08-12 20:52:00,77.711,77.724,77.703,77.724,46960000.0
2008-08-12 20:53:00,77.716,77.719,77.683,77.708,70730000.0
2008-08-12 20:54:00,77.716,77.716,77.679,77.684,123530000.0
2008-08-12 20:55:00,77.668,77.676,77.665,77.676,80170000.0
2008-08-12 20:56:00,77.689,77.71,77.688,77.691,52110000.0
2008-08-12 20:57:00,77.722,77.722,77.684,77.684,47340000.0
2008-08-12 20:58:00,77.704,77.714,77.683,77.683,68670000.0
2008-08-12 20:59:00,77.672,77.691,77.661,77.691,84850000.0
2008-08-12 21:00:00,77.684,77.684,77.644,77.644,113060000.0
2008-08-12 21:01:00,77.627,77.635,77.608,77.611,112740000.0
2008-08-12 21:02:00,77.616,77.616,77.601,77.601,128220000.0
2008-08-12 21:03:00,77.622,77.622,77.576,77.58,96620000.0
2008-08-12 21:04:00,77.582,77.586,77.573,77.573,73860000.0
2008-08-12 21:05:00,77.561,77.579,77.557,77.567,76760000.0
2008-08-12 21:06:00,77.595,77.595,77.559,77.559,78530000.0
2008-08-12 21:07:00,77.556,77.556,77.539,77.539,51960000.0
2008-08-12 21:08:00,77.527,77.534,77.521,77.527,71220000.0
2008-08-12 21:09:00,77.554,77.554,77.537,77.547,71130000.0
2008-08-12 21:10:00,77.542,77.556,77.538,77.552,108470000.0
2008-08-12 21:11:00,77.547,77.563,77.547,77.555,142110000.0
2008-08-12 21:12:00,77.582,77.582,77.542,77.542,131940000.0
2008-08-12 21:13:00,77.527,77.531,77.519,77.531,84190000.0
2008-08-12 21:15:00,77.565,77.565,77.547,77.556,119630000.0
2008-08-12 21:16:00,77.547,77.567,77.547,77.567,133270000.0
2008-08-12 21:17:00,77.556,77.563,77.529,77.563,98090000.0
2008-08-12 21:18:00,77.584,77.584,77.555,77.566,70950000.0
2008-08-12 21:19:00,77.558,77.563,77.551,77.555,58340000.0
2008-08-12 21:20:00,77.546,77.563,77.546,77.563,100680000.0
2008-08-12 21:21:00,77.581,77.581,77.558,77.558,173340000.0
2008-08-12 21:22:00,77.559,77.562,77.541,77.541,155220000.0
2008-08-12 21:24:00,77.548,77.574,77.548,77.556,68020000.0
2008-08-12 21:25:00,77.566,77.582,77.566,77.567,105200000.0
2008-08-12 21:26:00,77.556,77.566,77.555,77.565,87730000.0
2008-08-12 21:27:00,77.598,77.598,77.585,77.586,96560000.0
2008-08-12 21:28:00,77.564,77.582,77.557,77.567,138630000.0
2008-08-12 21:29:00,77.553,77.567,77.552,77.553,125250000.0
2008-08-12 21:30:00,77.567,77.567,77.551,77.551,114870000.0
2008-08-12 21:31:00,77.533,77.541,77.519,77.519,124080000.0
2008-08-12 21:32:00,77.544,77.571,77.531,77.537,124090000.0
2008-08-12 21:33:00,77.555,77.555,77.526,77.526,68110000.0
2008-08-12 21:34:00,77.533,77.533,77.512,77.531,55000000.0
2008-08-12 21:35:00,77.516,77.518,77.512,77.514,92950000.0
2008-08-12 21:36:00,77.544,77.544,77.527,77.527,100860000.0
2008-08-12 21:37:00,77.516,77.524,77.516,77.516,76460000.0
2008-08-12 21:38:00,77.535,77.54,77.534,77.537,113000000.0
2008-08-12 21:39:00,77.567,77.569,77.564,77.567,48950000.0
2008-08-12 21:40:00,77.527,77.536,77.527,77.536,127710000.0
2008-08-12 21:41:00,77.55,77.557,77.549,77.549,89840000.0
2008-08-12 21:42:00,77.574,77.574,77.555,77.559,85090000.0
2008-08-12 21:43:00,77.546,77.575,77.546,77.575,86630000.0
2008-08-12 21:44:00,77.569,77.572,77.559,77.559,89980000.0
2008-08-12 21:45:00,77.585,77.585,77.571,77.571,83760000.0
2008-08-12 21:46:00,77.578,77.583,77.57,77.574,113520000.0
2008-08-12 21:47:00,77.57,77.586,77.57,77.586,99230000.0
2008-08-12 21:48:00,77.605,77.605,77.579,77.58,76380000.0
2008-08-12 21:49:00,77.572,77.588,77.572,77.588,58150000.0
2008-08-12 21:50:00,77.578,77.583,77.563,77.571,60570000.0
2008-08-12 21:51:00,77.604,77.604,77.565,77.565,88180000.0
2008-08-12 21:52:00,77.55,77.554,77.543,77.554,68820000.0
2008-08-12 21:53:00,77.561,77.57,77.557,77.562,89530000.0
2008-08-12 21:54:00,77.588,77.59,77.582,77.586,107100000.0
2008-08-12 21:55:00,77.546,77.552,77.539,77.539,103180000.0
2008-08-12 21:56:00,77.545,77.545,77.539,77.539,60870000.0
2008-08-12 21:57:00,77.596,77.596,77.546,77.548,77560000.0
2008-08-12 21:58:00,77.557,77.565,77.557,77.56,84130000.0
2008-08-12 21:59:00,77.551,77.557,77.549,77.557,112690000.0
2008-08-12 22:00:00,77.583,77.583,77.546,77.552,94070000.0
2008-08-12 22:01:00,77.541,77.551,77.54,77.551,83710000.0
2008-08-12 22:02:00,77.545,77.555,77.545,77.555,46590000.0
2008-08-12 22:03:00,77.589,77.589,77.584,77.586,84900000.0
2008-08-12 22:04:00,77.548,77.556,77.548,77.556,118120000.0
2008-08-12 22:06:00,77.576,77.577,77.551,77.561,118360000.0
2008-08-12 22:07:00,77.552,77.557,77.548,77.557,124780000.0
2008-08-12 22:08:00,77.55,77.557,77.549,77.556,119490000.0
2008-08-12 22:09:00,77.573,77.573,77.552,77.552,81270000.0
2008-08-12 22:10:00,77.556,77.559,77.552,77.557,119020000.0
2008-08-12 22:11:00,77.55,77.554,77.545,77.545,75000000.0
2008-08-12 22:12:00,77.569,77.57,77.547,77.548,80560000.0
2008-08-12 22:15:00,77.572,77.572,77.553,77.553,59950000.0
2008-08-12 22:18:00,77.563,77.563,77.535,77.535,93750000.0
2008-08-12 22:19:00,77.538,77.546,77.531,77.546,88370000.0
2008-08-12 22:20:00,77.556,77.556,77.548,77.548,68790000.0
2008-08-12 22:21:00,77.589,77.589,77.539,77.543,101610000.0
2008-08-12 22:24:00,77.558,77.563,77.556,77.556,85940000.0
2008-08-12 22:25:00,77.544,77.546,77.538,77.544,76910000.0
2008-08-12 22:26:00,77.537,77.545,77.532,77.532,67980000.0
2008-08-12 22:27:00,77.556,77.556,77.533,77.533,67920000.0
2008-08-12 22:28:00,77.535,77.536,77.525,77.533,102200000.0
2008-08-12 22:29:00,77.528,77.534,77.526,77.529,85260000.0
2008-08-12 22:30:00,77.551,77.551,77.521,77.521,113910000.0
2008-08-12 22:31:00,77.531,77.545,77.531,77.538,71550000.0
2008-08-12 22:32:00,77.549,77.549,77.547,77.549,63030000.0
2008-08-12 22:33:00,77.565,77.565,77.546,77.551,67180000.0
2008-08-12 22:34:00,77.537,77.54,77.536,77.537,120610000.0
2008-08-12 22:35:00,77.528,77.536,77.526,77.536,143780000.0
2008-08-12 22:36:00,77.559,77.559,77.556,77.556,83550000.0
2008-08-12 22:37:00,77.547,77.55,77.541,77.543,97250000.0
2008-08-12 22:39:00,77.557,77.557,77.532,77.532,129430000.0
2008-08-12 22:40:00,77.536,77.536,77.519,77.53,87040000.0
2008-08-12 22:41:00,77.52,77.525,77.512,77.512,58660000.0
2008-08-12 22:42:00,77.543,77.543,77.525,77.53,53600000.0
2008-08-12 22:43:00,77.521,77.528,77.52,77.527,48470000.0
2008-08-12 22:44:00,77.539,77.545,77.532,77.532,67760000.0
2008-08-12 22:45:00,77.554,77.554,77.531,77.531,66150000.0
2008-08-12 22:47:00,77.519,77.526,77.514,77.518,97690000.0
2008-08-12 22:48:00,77.554,77.554,77.524,77.524,63050000.0
2008-08-12 22:49:00,77.529,77.535,77.528,77.528,68280000.0
2008-08-12 22:50:00,77.536,77.536,77.527,77.527,96530000.0
2008-08-12 22:51:00,77.554,77.554,77.522,77.522,85000000.0
2008-08-12 22:52:00,77.526,77.527,77.518,77.518,73500000.0
2008-08-12 22:53:00,77.53,77.538,77.528,77.538,93410000.0
2008-08-12 22:54:00,77.551,77.551,77.521,77.521,43550000.0
2008-08-12 22:55:00,77.509,77.517,77.509,77.517,57740000.0
2008-08-12 22:56:00,77.509,77.512,77.501,77.509,70370000.0
2008-08-12 22:57:00,77.535,77.535,77.506,77.51,77450000.0
2008-08-12 22:58:00,77.515,77.52,77.509,77.519,72550000.0
2008-08-12 22:59:00,77.51,77.524,77.51,77.518,43680000.0
2008-08-12 23:00:00,77.541,77.541,77.478,77.515,118950000.0
2008-08-12 23:01:00,77.507,77.507,77.499,77.507,128530000.0
2008-08-12 23:02:00,77.522,77.526,77.513,77.516,84330000.0
2008-08-12 23:03:00,77.534,77.534,77.512,77.516,67680000.0
2008-08-12 23:04:00,77.505,77.505,77.498,77.503,109500000.0
2008-08-12 23:05:00,77.496,77.508,77.496,77.503,112440000.0
2008-08-12 23:06:00,77.527,77.527,77.503,77.503,43230000.0
2008-08-12 23:07:00,77.507,77.507,77.488,77.488,38970000.0
2008-08-12 23:08:00,77.477,77.486,77.477,77.485,53190000.0
2008-08-12 23:09:00,77.513,77.513,77.496,77.498,9210000.0
2008-08-12 23:10:00,77.486,77.486,77.481,77.485,34820000.0
2008-08-12 23:11:00,77.481,77.487,77.48,77.48,64180000.0
2008-08-12 23:12:00,77.507,77.507,77.507,77.507,2440000.0
2008-08-12 23:13:00,77.488,77.489,77.487,77.488,86670000.0
2008-08-12 23:14:00,77.483,77.496,77.483,77.486,98880000.0
2008-08-12 23:15:00,77.524,77.525,77.521,77.521,40940000.0
2008-08-12 23:17:00,77.497,77.5,77.496,77.496,57270000.0
2008-08-12 23:18:00,77.527,77.527,77.483,77.493,64040000.0
2008-08-12 23:19:00,77.481,77.488,77.479,77.479,111620000.0
2008-08-12 23:20:00,77.486,77.493,77.481,77.481,74210000.0
2008-08-12 23:21:00,77.49,77.501,77.483,77.483,122080000.0
2008-08-12 23:23:00,77.469,77.475,77.468,77.475,50010000.0
2008-08-12 23:24:00,77.49,77.513,77.49,77.513,31820000.0
2008-08-12 23:25:00,77.476,77.476,77.469,77.476,37950000.0
2008-08-12 23:27:00,77.509,77.509,77.485,77.488,34180000.0
2008-08-12 23:28:00,77.477,77.478,77.476,77.476,14320000.0
2008-08-12 23:29:00,77.468,77.477,77.468,77.477,43640000.0
2008-08-12 23:30:00,77.516,77.516,77.483,77.483,64610000.0
2008-08-12 23:31:00,77.47,77.477,77.47,77.476,46550000.0
2008-08-12 23:32:00,77.469,77.476,77.469,77.47,51180000.0
2008-08-12 23:33:00,77.496,77.496,77.481,77.487,47790000.0
2008-08-12 23:34:00,77.478,77.478,77.478,77.478,1130000.0
2008-08-12 23:35:00,77.485,77.488,77.481,77.481,83310000.0
2008-08-12 23:36:00,77.495,77.495,77.473,77.478,90130000.0
2008-08-12 23:37:00,77.483,77.483,77.472,77.477,48570000.0
2008-08-12 23:38:00,77.467,77.467,77.465,77.466,48480000.0
2008-08-12 23:39:00,77.515,77.517,77.515,77.516,28400000.0
2008-08-12 23:40:00,77.474,77.477,77.47,77.47,21260000.0
2008-08-12 23:41:00,77.462,77.476,77.462,77.476,74530000.0
2008-08-12 23:42:00,77.514,77.514,77.477,77.489,70150000.0
2008-08-12 23:43:00,77.478,77.479,77.477,77.477,38630000.0
2008-08-12 23:44:00,77.468,77.477,77.468,77.47,70010000.0
2008-08-12 23:45:00,77.514,77.514,77.482,77.482,119090000.0
2008-08-12 23:46:00,77.469,77.47,77.467,77.469,73930000.0
2008-08-12 23:47:00,77.463,77.468,77.462,77.467,45710000.0
2008-08-12 23:48:00,77.497,77.497,77.472,77.472,31410000.0
2008-08-12 23:49:00,77.477,77.477,77.47,77.47,49560000.0
2008-08-12 23:50:00,77.475,77.475,77.454,77.46,127300000.0
2008-08-12 23:51:00,77.486,77.486,77.455,77.47,60780000.0
2008-08-12 23:52:00,77.488,77.49,77.486,77.487,87070000.0
2008-08-12 23:53:00,77.495,77.495,77.489,77.489,45620000.0
2008-08-12 23:54:00,77.528,77.528,77.511,77.516,9890000.0
2008-08-12 23:56:00,77.527,77.536,77.527,77.529,71720000.0
2008-08-12 23:57:00,77.555,77.555,77.532,77.538,64510000.0
2008-08-12 23:58:00,77.546,77.546,77.538,77.538,7320000.0
2008-08-12 23:59:00,77.531,77.55,77.531,77.537,112180000.0
2008-08-13 00:00:00,77.573,77.573,77.539,77.552,83900000.0
2008-08-13 00:01:00,77.558,77.558,77.549,77.555,77980000.0
2008-08-13 00:02:00,77.541,77.554,77.539,77.539,86010000.0
2008-08-13 00:03:00,77.571,77.571,77.542,77.542,63770000.0
2008-08-13 00:04:00,77.544,77.55,77.539,77.539,103730000.0
2008-08-13 00:05:00,77.545,77.546,77.53,77.539,74560000.0
2008-08-13 00:06:00,77.555,77.555,77.533,77.539,85900000.0
2008-08-13 00:07:00,77.522,77.524,77.476,77.491,78100000.0
2008-08-13 00:08:00,77.475,77.479,77.47,77.478,72830000.0
2008-08-13 00:09:00,77.511,77.511,77.508,77.508,69890000.0
2008-08-13 00:12:00,77.508,77.51,77.507,77.509,73580000.0
2008-08-13 00:13:00,77.488,77.49,77.487,77.489,81420000.0
2008-08-13 00:14:00,77.498,77.5,77.498,77.498,68730000.0
2008-08-13 00:15:00,77.544,77.544,77.489,77.495,117710000.0
2008-08-13 00:18:00,77.53,77.53,77.487,77.494,61700000.0
2008-08-13 00:19:00,77.479,77.487,77.479,77.486,102090000.0
2008-08-13 00:20:00,77.473,77.473,77.453,77.457,73590000.0
2008-08-13 00:21:00,77.483,77.483,77.452,77.452,55520000.0
2008-08-13 00:22:00,77.437,77.443,77.432,77.432,23480000.0
2008-08-13 00:23:00,77.414,77.433,77.414,77.427,66940000.0
2008-08-13 00:24:00,77.453,77.453,77.423,77.423,39550000.0
2008-08-13 00:25:00,77.426,77.434,77.416,77.434,95850000.0
2008-08-13 00:26:00,77.429,77.438,77.429,77.434,132880000.0
2008-08-13 00:27:00,77.463,77.463,77.439,77.439,59170000.0
2008-08-13 00:28:00,77.442,77.444,77.429,77.429,53500000.0
2008-08-13 00:29:00,77.435,77.436,77.424,77.424,70300000.0
2008-08-13 00:30:00,77.444,77.451,77.443,77.447,103890000.0
2008-08-13 00:31:00,77.418,77.419,77.417,77.418,48220000.0
2008-08-13 00:32:00,77.407,77.407,77.375,77.384,53300000.0
2008-08-13 00:33:00,77.405,77.405,77.377,77.381,46160000.0
2008-08-13 00:34:00,77.373,77.384,77.373,77.378,67230000.0
2008-08-13 00:35:00,77.387,77.387,77.379,77.379,70920000.0
2008-08-13 00:36:00,77.396,77.404,77.375,77.404,48070000.0
2008-08-13 00:37:00,77.417,77.417,77.408,77.416,57440000.0
2008-08-13 00:38:00,77.412,77.433,77.412,77.425,57520000.0
2008-08-13 00:39:00,77.454,77.455,77.444,77.445,57230000.0
2008-08-13 00:40:00,77.457,77.458,77.455,77.456,37800000.0
2008-08-13 00:41:00,77.465,77.465,77.455,77.455,37690000.0
2008-08-13 00:42:00,77.493,77.493,77.472,77.472,101450000.0
2008-08-13 00:43:00,77.459,77.466,77.451,77.451,128330000.0
2008-08-13 00:44:00,77.458,77.465,77.451,77.458,94900000.0
2008-08-13 00:45:00,77.487,77.487,77.478,77.478,75080000.0
2008-08-13 00:46:00,77.465,77.465,77.451,77.451,65130000.0
2008-08-13 00:47:00,77.455,77.457,77.451,77.457,30660000.0
2008-08-13 00:48:00,77.486,77.486,77.451,77.451,46630000.0
2008-08-13 00:49:00,77.438,77.44,77.437,77.439,77870000.0
2008-08-13 00:50:00,77.45,77.459,77.45,77.453,119590000.0
2008-08-13 00:51:00,77.484,77.484,77.462,77.462,41140000.0
2008-08-13 00:52:00,77.47,77.477,77.47,77.471,31320000.0
2008-08-13 00:53:00,77.461,77.466,77.461,77.465,35020000.0
2008-08-13 00:54:00,77.487,77.487,77.474,77.479,28740000.0
2008-08-13 00:56:00,77.488,77.49,77.487,77.487,65000000.0
2008-08-13 00:57:00,77.528,77.53,77.526,77.528,122270000.0
2008-08-13 00:58:00,77.494,77.498,77.491,77.496,88180000.0
2008-08-13 00:59:00,77.509,77.523,77.509,77.523,89890000.0
2008-08-13 01:00:00,77.52,77.548,77.512,77.512,120330000.0
2008-08-13 01:01:00,77.516,77.516,77.504,77.508,92010000.0
2008-08-13 01:02:00,77.522,77.535,77.522,77.527,88040000.0
2008-08-13 01:03:00,77.57,77.57,77.524,77.53,38380000.0
2008-08-13 01:04:00,77.52,77.533,77.52,77.529,37610000.0
2008-08-13 01:05:00,77.508,77.51,77.507,77.509,25030000.0
2008-08-13 01:06:00,77.536,77.536,77.522,77.522,50000000.0
2008-08-13 01:07:00,77.527,77.527,77.522,77.527,17510000.0
2008-08-13 01:08:00,77.518,77.528,77.518,77.528,37300000.0
2008-08-13 01:09:00,77.551,77.551,77.526,77.532,44390000.0
2008-08-13 01:10:00,77.522,77.545,77.522,77.532,110500000.0
2008-08-13 01:11:00,77.548,77.555,77.54,77.555,75820000.0
2008-08-13 01:12:00,77.601,77.601,77.551,77.551,66390000.0
2008-08-13 01:13:00,77.554,77.554,77.542,77.547,83930000.0
2008-08-13 01:14:00,77.56,77.568,77.559,77.565,127690000.0
2008-08-13 01:15:00,77.585,77.585,77.569,77.573,99930000.0
2008-08-13 01:17:00,77.571,77.579,77.569,77.574,123350000.0
2008-08-13 01:18:00,77.603,77.603,77.573,77.573,79460000.0
2008-08-13 01:19:00,77.577,77.579,77.571,77.579,77160000.0
2008-08-13 01:20:00,77.589,77.595,77.583,77.586,90730000.0
2008-08-13 01:21:00,77.626,77.626,77.588,77.602,70090000.0
2008-08-13 01:22:00,77.607,77.607,77.6,77.6,73450000.0
2008-08-13 01:23:00,77.586,77.591,77.573,77.585,74050000.0
2008-08-13 01:24:00,77.605,77.605,77.581,77.581,24950000.0
2008-08-13 01:25:00,77.572,77.602,77.572,77.578,71100000.0
2008-08-13 01:26:00,77.588,77.591,77.587,77.588,79930000.0
2008-08-13 01:27:00,77.603,77.603,77.581,77.581,115900000.0
2008-08-13 01:28:00,77.584,77.586,77.581,77.586,91200000.0
2008-08-13 01:29:00,77.576,77.576,77.561,77.561,76400000.0
2008-08-13 01:30:00,77.586,77.586,77.58,77.58,75610000.0
2008-08-13 01:31:00,77.566,77.575,77.561,77.575,86930000.0
2008-08-13 01:32:00,77.586,77.586,77.58,77.58,44040000.0
2008-08-13 01:33:00,77.591,77.591,77.568,77.57,44600000.0
2008-08-13 01:34:00,77.574,77.574,77.551,77.567,83450000.0
2008-08-13 01:35:00,77.578,77.583,77.571,77.571,66150000.0
2008-08-13 01:36:00,77.605,77.605,77.572,77.572,67720000.0
2008-08-13 01:37:00,77.561,77.568,77.561,77.565,87630000.0
2008-08-13 01:38:00,77.559,77.56,77.542,77.542,53740000.0
2008-08-13 01:39:00,77.55,77.55,77.523,77.523,82030000.0
2008-08-13 01:40:00,77.511,77.517,77.51,77.51,63410000.0
2008-08-13 01:41:00,77.519,77.527,77.519,77.521,41180000.0
2008-08-13 01:42:00,77.531,77.551,77.526,77.528,102860000.0
2008-08-13 01:43:00,77.536,77.545,77.532,77.539,98040000.0
2008-08-13 01:44:00,77.55,77.552,77.54,77.549,86920000.0
2008-08-13 01:45:00,77.572,77.572,77.546,77.546,67540000.0
2008-08-13 01:46:00,77.531,77.536,77.529,77.529,61690000.0
2008-08-13 01:48:00,77.571,77.571,77.537,77.54,67930000.0
2008-08-13 01:49:00,77.547,77.547,77.534,77.538,27640000.0
2008-08-13 01:50:00,77.542,77.542,77.509,77.513,48580000.0
2008-08-13 01:51:00,77.543,77.543,77.488,77.5,34700000.0
2008-08-13 01:52:00,77.506,77.514,77.503,77.514,73930000.0
2008-08-13 01:53:00,77.524,77.524,77.503,77.503,85750000.0
2008-08-13 01:54:00,77.535,77.535,77.502,77.502,92500000.0
2008-08-13 01:55:00,77.487,77.494,77.473,77.473,57330000.0
2008-08-13 01:56:00,77.483,77.511,77.483,77.489,116590000.0
2008-08-13 01:57:00,77.508,77.508,77.459,77.46,111230000.0
2008-08-13 01:58:00,77.468,77.475,77.462,77.475,78610000.0
2008-08-13 02:00:00,77.52,77.52,77.476,77.476,9060000.0
2008-08-13 02:01:00,77.486,77.49,77.457,77.472,60010000.0
2008-08-13 02:02:00,77.462,77.474,77.454,77.466,120370000.0
2008-08-13 02:03:00,77.492,77.492,77.474,77.482,107980000.0
2008-08-13 02:04:00,77.47,77.484,77.47,77.478,98980000.0
2008-08-13 02:05:00,77.485,77.487,77.48,77.484,127010000.0
2008-08-13 02:06:00,77.492,77.492,77.481,77.481,4880000.0
2008-08-13 02:07:00,77.459,77.464,77.453,77.453,57400000.0
2008-08-13 02:08:00,77.451,77.451,77.422,77.43,127800000.0
2008-08-13 02:09:00,77.421,77.441,77.413,77.413,108230000.0
2008-08-13 02:10:00,77.419,77.428,77.414,77.414,85910000.0
2008-08-13 02:11:00,77.399,77.408,77.399,77.404,129340000.0
2008-08-13 02:12:00,77.426,77.426,77.401,77.403,11260000.0
2008-08-13 02:13:00,77.4,77.411,77.395,77.408,94050000.0
2008-08-13 02:14:00,77.396,77.401,77.381,77.387,139010000.0
2008-08-13 02:15:00,77.401,77.41,77.391,77.407,19150000.0
2008-08-13 02:16:00,77.416,77.424,77.41,77.41,110200000.0
2008-08-13 02:17:00,77.42,77.443,77.417,77.437,92510000.0
2008-08-13 02:18:00,77.462,77.462,77.428,77.431,131850000.0
2008-08-13 02:19:00,77.44,77.441,77.43,77.43,14960000.0
2008-08-13 02:20:00,77.434,77.434,77.413,77.413,93510000.0
2008-08-13 02:21:00,77.426,77.426,77.406,77.416,126910000.0
2008-08-13 02:22:00,77.412,77.426,77.412,77.426,9610000.0
2008-08-13 02:23:00,77.417,77.417,77.409,77.409,30130000.0
2008-08-13 02:24:00,77.432,77.432,77.404,77.409,46690000.0
2008-08-13 02:26:00,77.417,77.426,77.417,77.426,74880000.0
2008-08-13 02:27:00,77.456,77.456,77.422,77.429,92090000.0
2008-08-13 02:28:00,77.443,77.459,77.434,77.454,102560000.0
2008-08-13 02:29:00,77.446,77.446,77.433,77.433,58380000.0
2008-08-13 02:30:00,77.473,77.473,77.445,77.451,112970000.0
2008-08-13 02:31:00,77.438,77.454,77.438,77.441,110030000.0
2008-08-13 02:32:00,77.446,77.449,77.441,77.441,92540000.0
2008-08-13 02:33:00,77.465,77.465,77.45,77.45,126620000.0
2008-08-13 02:34:00,77.461,77.465,77.459,77.459,12250000.0
2008-08-13 02:35:00,77.506,77.511,77.492,77.492,107180000.0
2008-08-13 02:36:00,77.519,77.519,77.492,77.492,112020000.0
2008-08-13 02:37:00,77.481,77.5,77.477,77.497,82100000.0
2008-08-13 02:38:00,77.492,77.503,77.492,77.496,129210000.0
2008-08-13 02:39:00,77.512,77.523,77.509,77.519,17350000.0
2008-08-13 02:40:00,77.528,77.536,77.523,77.536,90560000.0
2008-08-13 02:41:00,77.53,77.537,77.53,77.536,129680000.0
2008-08-13 02:42:00,77.55,77.55,77.535,77.535,9800000.0
2008-08-13 02:43:00,77.545,77.547,77.539,77.539,69110000.0
2008-08-13 02:44:00,77.55,77.579,77.544,77.573,92790000.0
2008-08-13 02:45:00,77.569,77.583,77.554,77.575,104500000.0
2008-08-13 02:46:00,77.556,77.556,77.543,77.548,56880000.0
2008-08-13 02:47:00,77.538,77.54,77.535,77.538,118440000.0
2008-08-13 02:48:00,77.568,77.568,77.51,77.52,109900000.0
2008-08-13 02:49:00,77.504,77.514,77.487,77.514,90090000.0
2008-08-13 02:50:00,77.53,77.534,77.511,77.526,121650000.0
2008-08-13 02:51:00,77.53,77.53,77.516,77.518,10330000.0
2008-08-13 02:52:00,77.525,77.525,77.495,77.503,89500000.0
2008-08-13 02:53:00,77.487,77.49,77.456,77.467,134070000.0
2008-08-13 02:54:00,77.492,77.514,77.488,77.514,9070000.0
2008-08-13 02:55:00,77.524,77.536,77.524,77.528,11500000.0
2008-08-13 02:56:00,77.542,77.542,77.486,77.486,85620000.0
2008-08-13 02:57:00,77.514,77.514,77.466,77.466,102870000.0
2008-08-13 02:58:00,77.452,77.471,77.447,77.459,61950000.0
2008-08-13 02:59:00,77.446,77.446,77.423,77.443,111300000.0
2008-08-13 03:00:00,77.485,77.488,77.445,77.488,103850000.0
2008-08-13 03:01:00,77.457,77.474,77.437,77.474,84380000.0
2008-08-13 03:02:00,77.457,77.473,77.427,77.436,126610000.0
2008-08-13 03:03:00,77.45,77.451,77.411,77.416,11510000.0
2008-08-13 03:04:00,77.413,77.458,77.413,77.438,94700000.0
2008-08-13 03:05:00,77.455,77.489,77.449,77.473,129250000.0
2008-08-13 03:06:00,77.444,77.469,77.444,77.468,13780000.0
2008-08-13 03:07:00,77.428,77.449,77.417,77.439,39660000.0
2008-08-13 03:08:00,77.419,77.438,77.405,77.412,69090000.0
2008-08-13 03:09:00,77.432,77.463,77.406,77.463,87310000.0
2008-08-13 03:10:00,77.433,77.479,77.433,77.458,99470000.0
2008-08-13 03:11:00,77.449,77.485,77.43,77.442,61550000.0
2008-08-13 03:12:00,77.455,77.455,77.406,77.406,119960000.0
2008-08-13 03:13:00,77.409,77.432,77.406,77.418,107400000.0
2008-08-13 03:14:00,77.441,77.441,77.413,77.413,88960000.0
2008-08-13 03:15:00,77.444,77.444,77.388,77.398,130180000.0
2008-08-13 03:16:00,77.406,77.433,77.403,77.433,13320000.0
2008-08-13 03:17:00,77.425,77.444,77.366,77.402,88380000.0
2008-08-13 03:18:00,77.398,77.422,77.395,77.422,121390000.0
2008-08-13 03:19:00,77.414,77.425,77.41,77.425,15100000.0
2008-08-13 03:20:00,77.455,77.455,77.428,77.455,84680000.0
2008-08-13 03:21:00,77.451,77.451,77.408,77.408,130220000.0
2008-08-13 03:22:00,77.408,77.429,77.408,77.429,4880000.0
2008-08-13 03:23:00,77.412,77.432,77.407,77.412,93750000.0
2008-08-13 03:24:00,77.432,77.461,77.428,77.453,121620000.0
2008-08-13 03:25:00,77.445,77.459,77.428,77.428,12240000.0
2008-08-13 03:26:00,77.405,77.427,77.371,77.382,44570000.0
2008-08-13 03:27:00,77.4,77.419,77.384,77.384,38260000.0
2008-08-13 03:28:00,77.396,77.408,77.374,77.407,75710000.0
2008-08-13 03:29:00,77.414,77.414,77.387,77.407,91300000.0
2008-08-13 03:30:00,77.393,77.393,77.375,77.385,101730000.0
2008-08-13 03:31:00,77.393,77.393,77.363,77.371,64280000.0
2008-08-13 03:32:00,77.366,77.393,77.366,77.393,112950000.0
2008-08-13 03:33:00,77.408,77.408,77.36,77.395,110020000.0
2008-08-13 03:34:00,77.382,77.407,77.373,77.373,86120000.0
2008-08-13 03:35:00,77.362,77.389,77.357,77.361,123150000.0
2008-08-13 03:36:00,77.395,77.405,77.365,77.398,13560000.0
2008-08-13 03:37:00,77.371,77.397,77.371,77.383,16970000.0
2008-08-13 03:38:00,77.416,77.416,77.384,77.386,122580000.0
2008-08-13 03:39:00,77.407,77.407,77.374,77.379,13220000.0
2008-08-13 03:40:00,77.399,77.399,77.368,77.379,9990000.0
2008-08-13 03:41:00,77.349,77.368,77.321,77.321,128520000.0
2008-08-13 03:42:00,77.327,77.327,77.308,77.308,11690000.0
2008-08-13 03:43:00,77.3,77.318,77.287,77.318,14120000.0
2008-08-13 03:44:00,77.298,77.343,77.296,77.343,88980000.0
2008-08-13 03:45:00,77.345,77.345,77.306,77.32,129510000.0
2008-08-13 03:46:00,77.341,77.342,77.262,77.278,20740000.0
2008-08-13 03:47:00,77.273,77.303,77.273,77.277,123280000.0
2008-08-13 03:48:00,77.303,77.31,77.285,77.285,11530000.0
2008-08-13 03:49:00,77.302,77.325,77.302,77.312,12060000.0
2008-08-13 03:50:00,77.303,77.334,77.287,77.334,85750000.0
2008-08-13 03:51:00,77.341,77.354,77.315,77.332,126100000.0
2008-08-13 03:52:00,77.317,77.323,77.3,77.312,22190000.0
2008-08-13 03:53:00,77.298,77.33,77.298,77.303,63860000.0
2008-08-13 03:54:00,77.319,77.332,77.315,77.321,114810000.0
2008-08-13 03:55:00,77.308,77.335,77.308,77.335,109850000.0
2008-08-13 03:56:00,77.302,77.331,77.302,77.326,89170000.0
2008-08-13 03:57:00,77.333,77.333,77.292,77.292,126470000.0
2008-08-13 03:58:00,77.297,77.332,77.294,77.327,16000000.0
2008-08-13 03:59:00,77.297,77.328,77.297,77.324,69600000.0
2008-08-13 04:00:00,77.323,77.323,77.277,77.283,43370000.0
2008-08-13 04:01:00,77.286,77.29,77.267,77.271,104320000.0
2008-08-13 04:02:00,77.26,77.273,77.254,77.261,102780000.0
2008-08-13 04:03:00,77.274,77.274,77.253,77.259,85910000.0
2008-08-13 04:04:00,77.27,77.289,77.263,77.263,72710000.0
2008-08-13 04:05:00,77.27,77.293,77.263,77.273,61740000.0
2008-08-13 04:06:00,77.278,77.293,77.263,77.267,74630000.0
2008-08-13 04:07:00,77.259,77.291,77.259,77.278,75280000.0
2008-08-13 04:08:00,77.266,77.283,77.244,77.246,25100000.0
2008-08-13 04:09:00,77.258,77.274,77.238,77.248,48960000.0
2008-08-13 04:10:00,77.264,77.264,77.219,77.249,43300000.0
2008-08-13 04:11:00,77.212,77.25,77.212,77.229,68500000.0
2008-08-13 04:12:00,77.265,77.265,77.217,77.217,86940000.0
2008-08-13 04:13:00,77.218,77.238,77.186,77.198,94570000.0
2008-08-13 04:14:00,77.182,77.209,77.182,77.197,60880000.0
2008-08-13 04:15:00,77.21,77.21,77.17,77.196,123480000.0
2008-08-13 04:16:00,77.185,77.198,77.166,77.182,108990000.0
2008-08-13 04:17:00,77.168,77.175,77.134,77.16,87590000.0
2008-08-13 04:18:00,77.201,77.201,77.148,77.176,128580000.0
2008-08-13 04:19:00,77.173,77.177,77.141,77.141,8080000.0
2008-08-13 04:20:00,77.137,77.146,77.132,77.143,126060000.0
2008-08-13 04:21:00,77.159,77.161,77.086,77.086,9010000.0
2008-08-13 04:22:00,77.022,77.039,76.991,77.016,13940000.0
2008-08-13 04:23:00,76.999,77.051,76.999,77.051,125410000.0
2008-08-13 04:24:00,77.047,77.069,77.032,77.038,16160000.0
2008-08-13 04:25:00,77.045,77.09,77.045,77.067,90130000.0
2008-08-13 04:26:00,77.081,77.113,77.075,77.113,132260000.0
2008-08-13 04:27:00,77.111,77.112,77.081,77.083,19640000.0
2008-08-13 04:28:00,77.049,77.049,77.021,77.042,9090000.0
2008-08-13 04:29:00,77.043,77.051,77.004,77.004,129650000.0
2008-08-13 04:30:00,77.017,77.038,77.003,77.038,8260000.0
2008-08-13 04:31:00,77.051,77.075,77.027,77.066,85740000.0
2008-08-13 04:32:00,77.043,77.059,77.034,77.046,127980000.0
2008-08-13 04:33:00,77.076,77.084,77.058,77.078,15850000.0
2008-08-13 04:34:00,77.091,77.126,77.081,77.126,10370000.0
2008-08-13 04:35:00,77.146,77.174,77.134,77.174,98200000.0
2008-08-13 04:36:00,77.165,77.171,77.136,77.171,127790000.0
2008-08-13 04:37:00,77.167,77.189,77.167,77.188,8450000.0
2008-08-13 04:38:00,77.155,77.186,77.149,77.183,43310000.0
2008-08-13 04:39:00,77.181,77.181,77.126,77.166,41810000.0
2008-08-13 04:40:00,77.152,77.191,77.152,77.191,68160000.0
2008-08-13 04:41:00,77.163,77.202,77.163,77.202,91020000.0
2008-08-13 04:42:00,77.2,77.223,77.164,77.164,105090000.0
2008-08-13 04:43:00,77.17,77.194,77.15,77.194,60250000.0
2008-08-13 04:44:00,77.166,77.199,77.166,77.194,114920000.0
2008-08-13 04:45:00,77.21,77.21,77.155,77.155,106960000.0
2008-08-13 04:46:00,77.163,77.199,77.163,77.163,92120000.0
2008-08-13 04:47:00,77.17,77.194,77.126,77.126,118820000.0
2008-08-13 04:48:00,77.153,77.154,77.11,77.12,10900000.0
2008-08-13 04:49:00,77.106,77.123,77.098,77.11,14540000.0
2008-08-13 04:50:00,77.073,77.098,77.064,77.072,86230000.0
2008-08-13 04:51:00,77.086,77.102,77.071,77.086,127840000.0
2008-08-13 04:52:00,77.076,77.092,77.076,77.092,9620000.0
2008-08-13 04:53:00,77.052,77.079,77.019,77.019,128410000.0
2008-08-13 04:54:00,77.044,77.048,77.035,77.035,9430000.0
2008-08-13 04:55:00,77.018,77.048,76.989,77.024,39360000.0
2008-08-13 04:56:00,77.006,77.048,77.006,77.035,71260000.0
2008-08-13 04:57:00,77.075,77.082,77.05,77.075,89090000.0
2008-08-13 04:58:00,77.046,77.077,77.046,77.06,100970000.0
2008-08-13 04:59:00,77.053,77.079,77.053,77.06,61770000.0
2008-08-13 05:00:00,77.053,77.08,77.046,77.068,114680000.0
2008-08-13 05:01:00,77.093,77.111,77.066,77.111,110570000.0
2008-08-13 05:02:00,77.082,77.109,77.079,77.089,96940000.0
2008-08-13 05:03:00,77.125,77.128,77.095,77.115,128430000.0
2008-08-13 05:04:00,77.098,77.098,77.09,77.095,12440000.0
2008-08-13 05:05:00,77.094,77.13,77.094,77.106,125490000.0
2008-08-13 05:06:00,77.126,77.128,77.107,77.128,9420000.0
2008-08-13 05:07:00,77.109,77.122,77.103,77.103,13000000.0
2008-08-13 05:08:00,77.112,77.142,77.103,77.103,115720000.0
2008-08-13 05:09:00,77.106,77.118,77.085,77.118,11170000.0
2008-08-13 05:10:00,77.097,77.114,77.097,77.103,8680000.0
2008-08-13 05:11:00,77.135,77.135,77.104,77.109,127970000.0
2008-08-13 05:12:00,77.121,77.13,77.113,77.129,12590000.0
2008-08-13 05:13:00,77.106,77.127,77.096,77.116,109190000.0
2008-08-13 05:14:00,77.08,77.099,77.057,77.069,91770000.0
2008-08-13 05:15:00,77.1,77.1,77.059,77.059,121700000.0
2008-08-13 05:16:00,77.076,77.105,77.076,77.081,12950000.0
2008-08-13 05:17:00,77.094,77.112,77.081,77.081,131470000.0
2008-08-13 05:18:00,77.1,77.102,77.08,77.092,10890000.0
2008-08-13 05:19:00,77.09,77.097,77.09,77.091,15410000.0
2008-08-13 05:20:00,77.084,77.125,77.078,77.125,85630000.0
2008-08-13 05:21:00,77.143,77.143,77.108,77.111,99390000.0
2008-08-13 05:22:00,77.132,77.136,77.095,77.095,60960000.0
2008-08-13 05:23:00,77.084,77.109,77.073,77.085,118960000.0
2008-08-13 05:24:00,77.117,77.12,77.116,77.119,110430000.0
2008-08-13 05:25:00,77.101,77.132,77.1,77.132,90360000.0
2008-08-13 05:26:00,77.092,77.113,77.09,77.09,118750000.0
2008-08-13 05:27:00,77.107,77.126,77.107,77.118,11680000.0
2008-08-13 05:28:00,77.135,77.135,77.11,77.11,68880000.0
2008-08-13 05:29:00,77.103,77.138,77.093,77.124,82130000.0
2008-08-13 05:30:00,77.116,77.144,77.103,77.139,104920000.0
2008-08-13 05:31:00,77.124,77.155,77.124,77.155,56750000.0
2008-08-13 05:32:00,77.144,77.144,77.124,77.127,115230000.0
2008-08-13 05:33:00,77.144,77.144,77.125,77.125,106450000.0
2008-08-13 05:34:00,77.112,77.144,77.112,77.144,91580000.0
2008-08-13 05:35:00,77.118,77.12,77.11,77.115,124340000.0
2008-08-13 05:36:00,77.155,77.155,77.13,77.132,14490000.0
2008-08-13 05:37:00,77.14,77.165,77.14,77.157,88050000.0
2008-08-13 05:38:00,77.131,77.167,77.13,77.146,118080000.0
2008-08-13 05:39:00,77.157,77.161,77.146,77.154,11650000.0
2008-08-13 05:40:00,77.167,77.229,77.161,77.229,75640000.0
2008-08-13 05:41:00,77.219,77.241,77.214,77.237,70780000.0
2008-08-13 05:42:00,77.224,77.224,77.183,77.183,73770000.0
2008-08-13 05:43:00,77.192,77.21,77.186,77.19,28180000.0
2008-08-13 05:44:00,77.18,77.203,77.18,77.203,49260000.0
2008-08-13 05:45:00,77.214,77.214,77.171,77.183,42290000.0
2008-08-13 05:46:00,77.186,77.187,77.181,77.181,67670000.0
2008-08-13 05:47:00,77.171,77.181,77.161,77.161,86080000.0
2008-08-13 05:48:00,77.176,77.183,77.157,77.183,97570000.0
2008-08-13 05:49:00,77.172,77.211,77.172,77.191,62090000.0
2008-08-13 05:50:00,77.198,77.23,77.196,77.208,109330000.0
2008-08-13 05:51:00,77.249,77.279,77.234,77.277,100310000.0
2008-08-13 05:52:00,77.263,77.295,77.263,77.269,97250000.0
2008-08-13 05:53:00,77.301,77.301,77.261,77.293,127560000.0
2008-08-13 05:54:00,77.281,77.281,77.268,77.274,10370000.0
2008-08-13 05:55:00,77.29,77.313,77.27,77.313,108090000.0
2008-08-13 05:56:00,77.284,77.32,77.284,77.291,91920000.0
2008-08-13 05:57:00,77.354,77.354,77.297,77.326,124020000.0
2008-08-13 05:58:00,77.294,77.322,77.294,77.322,8110000.0
2008-08-13 05:59:00,77.292,77.308,77.278,77.303,27910000.0
2008-08-13 06:00:00,77.313,77.313,77.277,77.28,48860000.0
2008-08-13 06:01:00,77.297,77.331,77.297,77.313,35550000.0
2008-08-13 06:02:00,77.32,77.358,77.301,77.312,75100000.0
2008-08-13 06:03:00,77.348,77.35,77.326,77.326,87310000.0
2008-08-13 06:04:00,77.333,77.361,77.333,77.355,105520000.0
2008-08-13 06:05:00,77.341,77.358,77.325,77.334,60360000.0
2008-08-13 06:06:00,77.354,77.354,77.324,77.324,118500000.0
2008-08-13 06:07:00,77.34,77.36,77.34,77.349,105520000.0
2008-08-13 06:08:00,77.376,77.383,77.348,77.358,84360000.0
2008-08-13 06:09:00,77.388,77.397,77.368,77.368,116240000.0
2008-08-13 06:10:00,77.37,77.37,77.34,77.363,13340000.0
2008-08-13 06:11:00,77.376,77.376,77.369,77.369,62620000.0
2008-08-13 06:12:00,77.373,77.377,77.325,77.325,133860000.0
2008-08-13 06:13:00,77.332,77.361,77.332,77.355,92560000.0
2008-08-13 06:14:00,77.341,77.341,77.311,77.311,91610000.0
2008-08-13 06:15:00,77.34,77.362,77.307,77.346,111530000.0
2008-08-13 06:16:00,77.309,77.352,77.309,77.352,97550000.0
2008-08-13 06:17:00,77.324,77.352,77.324,77.352,95040000.0
2008-08-13 06:18:00,77.354,77.357,77.325,77.337,44010000.0
2008-08-13 06:19:00,77.355,77.389,77.355,77.37,38610000.0
2008-08-13 06:20:00,77.383,77.412,77.364,77.364,27660000.0
2008-08-13 06:21:00,77.377,77.377,77.363,77.368,52920000.0
2008-08-13 06:22:00,77.362,77.395,77.362,77.395,20510000.0
2008-08-13 06:23:00,77.382,77.39,77.35,77.383,43470000.0
2008-08-13 06:24:00,77.386,77.386,77.343,77.343,48090000.0
2008-08-13 06:25:00,77.352,77.367,77.352,77.365,101480000.0
2008-08-13 06:26:00,77.374,77.377,77.37,77.37,77330000.0
2008-08-13 06:27:00,77.385,77.385,77.343,77.343,65380000.0
2008-08-13 06:28:00,77.346,77.353,77.343,77.353,83770000.0
2008-08-13 06:29:00,77.364,77.364,77.343,77.347,134490000.0
2008-08-13 06:30:00,77.389,77.389,77.341,77.349,99630000.0
2008-08-13 06:31:00,77.336,77.356,77.324,77.324,162480000.0
2008-08-13 06:32:00,77.33,77.351,77.325,77.351,119210000.0
2008-08-13 06:33:00,77.35,77.35,77.323,77.323,79710000.0
2008-08-13 06:34:00,77.339,77.353,77.331,77.331,85890000.0
2008-08-13 06:35:00,77.347,77.354,77.332,77.332,95320000.0
2008-08-13 06:36:00,77.34,77.34,77.31,77.321,70130000.0
2008-08-13 06:37:00,77.329,77.343,77.324,77.329,73510000.0
2008-08-13 06:38:00,77.354,77.36,77.333,77.333,76690000.0
2008-08-13 06:39:00,77.363,77.363,77.326,77.326,26680000.0
2008-08-13 06:40:00,77.345,77.349,77.322,77.322,83780000.0
2008-08-13 06:41:00,77.33,77.361,77.33,77.34,79940000.0
2008-08-13 06:42:00,77.353,77.353,77.329,77.329,123700000.0
2008-08-13 06:43:00,77.342,77.353,77.332,77.332,97830000.0
2008-08-13 06:44:00,77.344,77.347,77.301,77.311,90910000.0
2008-08-13 06:45:00,77.341,77.341,77.312,77.312,79250000.0
2008-08-13 06:46:00,77.334,77.341,77.316,77.334,87090000.0
2008-08-13 06:47:00,77.338,77.357,77.327,77.355,46220000.0
2008-08-13 06:48:00,77.357,77.36,77.331,77.331,48540000.0
2008-08-13 06:49:00,77.339,77.351,77.328,77.328,91290000.0
2008-08-13 06:50:00,77.321,77.346,77.321,77.346,75320000.0
2008-08-13 06:51:00,77.342,77.342,77.322,77.33,76710000.0
2008-08-13 06:52:00,77.358,77.359,77.357,77.357,92240000.0
2008-08-13 06:53:00,77.366,77.371,77.345,77.365,51490000.0
2008-08-13 06:54:00,77.363,77.363,77.333,77.357,73920000.0
2008-08-13 06:55:00,77.34,77.361,77.337,77.341,64410000.0
2008-08-13 06:56:00,77.332,77.358,77.324,77.34,43330000.0
2008-08-13 06:57:00,77.358,77.36,77.336,77.342,109390000.0
2008-08-13 06:58:00,77.33,77.351,77.327,77.332,95810000.0
2008-08-13 06:59:00,77.343,77.358,77.323,77.348,75820000.0
2008-08-13 07:00:00,77.381,77.408,77.352,77.386,76230000.0
2008-08-13 07:01:00,77.344,77.383,77.344,77.35,63040000.0
2008-08-13 07:02:00,77.344,77.371,77.331,77.331,77400000.0
2008-08-13 07:03:00,77.362,77.362,77.311,77.321,73140000.0
2008-08-13 07:04:00,77.314,77.341,77.314,77.319,29000000.0
2008-08-13 07:05:00,77.343,77.343,77.312,77.32,45370000.0
2008-08-13 07:06:00,77.337,77.352,77.313,77.352,41490000.0
2008-08-13 07:07:00,77.333,77.361,77.332,77.332,65930000.0
2008-08-13 07:08:00,77.34,77.34,77.306,77.319,86030000.0
2008-08-13 07:09:00,77.344,77.344,77.314,77.314,99660000.0
2008-08-13 07:10:00,77.324,77.343,77.315,77.343,60610000.0
2008-08-13 07:11:00,77.332,77.332,77.301,77.31,111040000.0
2008-08-13 07:12:00,77.343,77.345,77.316,77.345,106270000.0
2008-08-13 07:14:00,77.337,77.344,77.32,77.32,111980000.0
2008-08-13 07:15:00,77.333,77.34,77.329,77.332,11880000.0
2008-08-13 07:16:00,77.363,77.363,77.336,77.342,71920000.0
2008-08-13 07:17:00,77.356,77.384,77.352,77.368,24510000.0
2008-08-13 07:18:00,77.365,77.373,77.349,77.351,43440000.0
2008-08-13 07:19:00,77.377,77.391,77.358,77.371,39270000.0
2008-08-13 07:20:00,77.359,77.379,77.343,77.343,63420000.0
2008-08-13 07:21:00,77.368,77.393,77.354,77.393,83310000.0
2008-08-13 07:22:00,77.384,77.419,77.376,77.412,97590000.0
2008-08-13 07:23:00,77.401,77.422,77.394,77.394,56100000.0
2008-08-13 07:24:00,77.421,77.421,77.387,77.392,113530000.0
2008-08-13 07:25:00,77.422,77.422,77.387,77.415,100110000.0
2008-08-13 07:26:00,77.393,77.393,77.374,77.374,83250000.0
2008-08-13 07:27:00,77.397,77.397,77.375,77.378,128380000.0
2008-08-13 07:28:00,77.379,77.399,77.379,77.399,6770000.0
2008-08-13 07:29:00,77.37,77.377,77.37,77.377,85990000.0
2008-08-13 07:30:00,77.403,77.403,77.36,77.386,114790000.0
2008-08-13 07:31:00,77.373,77.381,77.358,77.358,9470000.0
2008-08-13 07:32:00,77.376,77.376,77.309,77.314,113440000.0
2008-08-13 07:33:00,77.321,77.327,77.314,77.327,9770000.0
2008-08-13 07:34:00,77.319,77.34,77.319,77.338,10030000.0
2008-08-13 07:35:00,77.33,77.345,77.33,77.343,114730000.0
2008-08-13 07:36:00,77.343,77.343,77.325,77.332,73440000.0
2008-08-13 07:37:00,77.345,77.346,77.34,77.34,78640000.0
2008-08-13 07:38:00,77.307,77.318,77.303,77.318,89770000.0
2008-08-13 07:39:00,77.345,77.345,77.313,77.327,72160000.0
2008-08-13 07:40:00,77.316,77.331,77.298,77.303,74020000.0
2008-08-13 07:41:00,77.333,77.333,77.298,77.311,72520000.0
2008-08-13 07:42:00,77.315,77.32,77.297,77.307,30130000.0
2008-08-13 07:43:00,77.3,77.315,77.281,77.307,80900000.0
2008-08-13 07:44:00,77.271,77.304,77.271,77.289,72630000.0
2008-08-13 07:45:00,77.314,77.329,77.296,77.315,120920000.0
2008-08-13 07:46:00,77.342,77.342,77.312,77.312,90710000.0
2008-08-13 07:47:00,77.302,77.332,77.302,77.318,79930000.0
2008-08-13 07:48:00,77.343,77.344,77.325,77.344,73450000.0
2008-08-13 07:49:00,77.328,77.342,77.316,77.32,90420000.0
2008-08-13 07:50:00,77.313,77.341,77.313,77.32,43350000.0
2008-08-13 07:51:00,77.344,77.344,77.324,77.33,47410000.0
2008-08-13 07:52:00,77.318,77.328,77.294,77.309,84730000.0
2008-08-13 07:53:00,77.317,77.318,77.287,77.292,73040000.0
2008-08-13 07:54:00,77.295,77.296,77.243,77.243,74870000.0
2008-08-13 07:55:00,77.267,77.267,77.226,77.247,85030000.0
2008-08-13 07:56:00,77.212,77.245,77.204,77.245,53120000.0
2008-08-13 07:57:00,77.247,77.259,77.226,77.248,71670000.0
2008-08-13 07:58:00,77.277,77.304,77.258,77.278,57410000.0
2008-08-13 07:59:00,77.296,77.353,77.29,77.353,41200000.0
2008-08-13 08:00:00,77.375,77.387,77.339,77.373,93300000.0
2008-08-13 08:01:00,77.385,77.39,77.363,77.363,103060000.0
2008-08-13 08:02:00,77.372,77.384,77.353,77.384,86280000.0
2008-08-13 08:03:00,77.394,77.418,77.369,77.406,67030000.0
2008-08-13 08:04:00,77.386,77.417,77.381,77.398,59990000.0
2008-08-13 08:05:00,77.42,77.42,77.385,77.413,72960000.0
2008-08-13 08:06:00,77.395,77.417,77.374,77.381,69150000.0
2008-08-13 08:07:00,77.386,77.398,77.374,77.381,29170000.0
2008-08-13 08:08:00,77.373,77.402,77.373,77.381,42600000.0
2008-08-13 08:09:00,77.393,77.393,77.364,77.372,40930000.0
2008-08-13 08:10:00,77.397,77.416,77.36,77.394,74850000.0
2008-08-13 08:11:00,77.391,77.422,77.385,77.398,77220000.0
2008-08-13 08:12:00,77.429,77.43,77.379,77.398,93520000.0
2008-08-13 08:13:00,77.385,77.414,77.385,77.414,55780000.0
2008-08-13 08:14:00,77.395,77.417,77.386,77.4,111040000.0
2008-08-13 08:15:00,77.389,77.412,77.378,77.412,100510000.0
2008-08-13 08:16:00,77.403,77.403,77.385,77.392,87870000.0
2008-08-13 08:17:00,77.399,77.416,77.384,77.402,115430000.0
2008-08-13 08:18:00,77.417,77.417,77.406,77.409,11270000.0
2008-08-13 08:19:00,77.415,77.415,77.403,77.403,55570000.0
2008-08-13 08:20:00,77.411,77.42,77.395,77.402,109940000.0
2008-08-13 08:21:00,77.402,77.409,77.379,77.392,96430000.0
2008-08-13 08:22:00,77.414,77.421,77.378,77.384,81140000.0
2008-08-13 08:23:00,77.39,77.412,77.381,77.396,116590000.0
2008-08-13 08:24:00,77.37,77.37,77.357,77.357,2450000.0
2008-08-13 08:25:00,77.334,77.345,77.334,77.345,98080000.0
2008-08-13 08:26:00,77.34,77.364,77.335,77.364,101710000.0
2008-08-13 08:27:00,77.36,77.38,77.337,77.377,81910000.0
2008-08-13 08:28:00,77.384,77.405,77.35,77.36,70550000.0
2008-08-13 08:29:00,77.352,77.389,77.352,77.375,63470000.0
2008-08-13 08:30:00,77.403,77.409,77.366,77.37,68650000.0
2008-08-13 08:32:00,77.361,77.394,77.355,77.394,26910000.0
2008-08-13 08:33:00,77.405,77.412,77.377,77.398,47230000.0
2008-08-13 08:35:00,77.378,77.4,77.369,77.371,66400000.0
2008-08-13 08:36:00,77.403,77.403,77.331,77.333,82010000.0
2008-08-13 08:37:00,77.37,77.37,77.313,77.362,93350000.0
2008-08-13 08:38:00,77.353,77.353,77.289,77.294,61490000.0
2008-08-13 08:39:00,77.315,77.327,77.291,77.315,111470000.0
2008-08-13 08:40:00,77.272,77.337,77.272,77.323,103170000.0
2008-08-13 08:41:00,77.297,77.301,77.27,77.279,85290000.0
2008-08-13 08:42:00,77.3,77.3,77.223,77.223,120190000.0
2008-08-13 08:43:00,77.239,77.253,77.204,77.204,12510000.0
2008-08-13 08:44:00,77.218,77.277,77.218,77.265,116640000.0
2008-08-13 08:45:00,77.29,77.3,77.24,77.271,99630000.0
2008-08-13 08:46:00,77.283,77.32,77.283,77.293,83350000.0
2008-08-13 08:47:00,77.308,77.352,77.308,77.33,121070000.0
2008-08-13 08:48:00,77.338,77.347,77.325,77.347,17700000.0
2008-08-13 08:49:00,77.347,77.385,77.345,77.345,100450000.0
2008-08-13 08:50:00,77.333,77.38,77.333,77.349,110890000.0
2008-08-13 08:51:00,77.374,77.374,77.338,77.339,40280000.0
2008-08-13 08:52:00,77.348,77.365,77.33,77.36,39750000.0
2008-08-13 08:53:00,77.321,77.355,77.321,77.326,50180000.0
2008-08-13 08:54:00,77.356,77.356,77.329,77.332,10900000.0
2008-08-13 08:55:00,77.314,77.328,77.286,77.303,32770000.0
2008-08-13 08:56:00,77.338,77.356,77.302,77.322,61430000.0
2008-08-13 08:57:00,77.355,77.355,77.316,77.316,27800000.0
2008-08-13 08:58:00,77.308,77.358,77.308,77.328,79000000.0
2008-08-13 08:59:00,77.342,77.377,77.335,77.356,98210000.0
2008-08-13 09:00:00,77.387,77.391,77.35,77.369,37900000.0
2008-08-13 09:01:00,77.355,77.384,77.337,77.364,33050000.0
2008-08-13 09:02:00,77.352,77.387,77.351,77.364,58850000.0
2008-08-13 09:03:00,77.392,77.392,77.373,77.373,65970000.0
2008-08-13 09:04:00,77.381,77.422,77.379,77.39,101500000.0
2008-08-13 09:05:00,77.404,77.458,77.404,77.439,70790000.0
2008-08-13 09:06:00,77.489,77.522,77.451,77.514,118600000.0
2008-08-13 09:07:00,77.549,77.549,77.508,77.53,91710000.0
2008-08-13 09:08:00,77.499,77.531,77.478,77.523,44170000.0
2008-08-13 09:09:00,77.514,77.514,77.461,77.467,36560000.0
2008-08-13 09:10:00,77.47,77.508,77.459,77.471,41260000.0
2008-08-13 09:11:00,77.481,77.507,77.478,77.481,45030000.0
2008-08-13 09:12:00,77.499,77.499,77.461,77.482,30740000.0
2008-08-13 09:13:00,77.457,77.486,77.452,77.486,12610000.0
2008-08-13 09:14:00,77.451,77.48,77.446,77.466,41320000.0
2008-08-13 09:15:00,77.473,77.473,77.428,77.442,61590000.0
2008-08-13 09:16:00,77.431,77.45,77.417,77.429,48590000.0
2008-08-13 09:17:00,77.442,77.531,77.442,77.501,56070000.0
2008-08-13 09:18:00,77.537,77.54,77.491,77.512,50320000.0
2008-08-13 09:19:00,77.499,77.499,77.459,77.492,37740000.0
2008-08-13 09:20:00,77.451,77.477,77.439,77.439,85200000.0
2008-08-13 09:21:00,77.469,77.491,77.448,77.475,80180000.0
2008-08-13 09:22:00,77.462,77.478,77.435,77.468,48750000.0
2008-08-13 09:23:00,77.453,77.457,77.428,77.455,44500000.0
2008-08-13 09:24:00,77.452,77.466,77.425,77.425,26720000.0
2008-08-13 09:25:00,77.461,77.469,77.441,77.452,22790000.0
2008-08-13 09:26:00,77.485,77.485,77.428,77.428,65590000.0
2008-08-13 09:27:00,77.434,77.434,77.398,77.401,69600000.0
2008-08-13 09:28:00,77.412,77.451,77.411,77.451,34880000.0
2008-08-13 09:29:00,77.413,77.454,77.413,77.416,71100000.0
2008-08-13 09:30:00,77.454,77.454,77.394,77.418,101480000.0
2008-08-13 09:31:00,77.392,77.422,77.387,77.416,63930000.0
2008-08-13 09:32:00,77.375,77.411,77.375,77.388,41230000.0
2008-08-13 09:33:00,77.437,77.437,77.405,77.411,31510000.0
2008-08-13 09:34:00,77.437,77.45,77.407,77.41,48930000.0
2008-08-13 09:35:00,77.458,77.461,77.427,77.439,115080000.0
2008-08-13 09:36:00,77.468,77.48,77.438,77.439,66660000.0
2008-08-13 09:37:00,77.452,77.48,77.433,77.44,77290000.0
2008-08-13 09:38:00,77.429,77.446,77.405,77.413,44160000.0
2008-08-13 09:39:00,77.451,77.451,77.4,77.442,78340000.0
2008-08-13 09:40:00,77.418,77.448,77.407,77.434,88890000.0
2008-08-13 09:41:00,77.391,77.427,77.391,77.423,76490000.0
2008-08-13 09:42:00,77.437,77.444,77.398,77.443,67590000.0
2008-08-13 09:43:00,77.419,77.449,77.391,77.391,118830000.0
2008-08-13 09:44:00,77.423,77.423,77.382,77.382,122720000.0
2008-08-13 09:45:00,77.433,77.433,77.374,77.381,92060000.0
2008-08-13 09:46:00,77.376,77.419,77.376,77.381,79080000.0
2008-08-13 09:47:00,77.375,77.447,77.375,77.397,87300000.0
2008-08-13 09:48:00,77.423,77.423,77.385,77.412,65000000.0
2008-08-13 09:49:00,77.37,77.4,77.36,77.36,106500000.0
2008-08-13 09:50:00,77.35,77.381,77.34,77.381,75810000.0
2008-08-13 09:51:00,77.391,77.391,77.352,77.377,86030000.0
2008-08-13 09:52:00,77.366,77.371,77.34,77.361,68810000.0
2008-08-13 09:53:00,77.332,77.368,77.327,77.368,81810000.0
2008-08-13 09:54:00,77.4,77.4,77.332,77.36,77480000.0
2008-08-13 09:55:00,77.33,77.353,77.305,77.305,71370000.0
2008-08-13 09:56:00,77.311,77.349,77.308,77.339,83420000.0
2008-08-13 09:57:00,77.344,77.391,77.335,77.391,74780000.0
2008-08-13 09:58:00,77.356,77.372,77.328,77.343,79450000.0
2008-08-13 09:59:00,77.35,77.406,77.35,77.378,69700000.0
2008-08-13 10:00:00,77.371,77.411,77.357,77.411,131190000.0
2008-08-13 10:01:00,77.382,77.416,77.369,77.406,121080000.0
2008-08-13 10:02:00,77.412,77.412,77.372,77.394,101100000.0
2008-08-13 10:03:00,77.39,77.39,77.347,77.382,68460000.0
2008-08-13 10:04:00,77.361,77.389,77.356,77.356,107120000.0
2008-08-13 10:05:00,77.344,77.359,77.338,77.343,85560000.0
2008-08-13 10:06:00,77.363,77.363,77.324,77.324,56870000.0
2008-08-13 10:07:00,77.331,77.353,77.307,77.307,20740000.0
2008-08-13 10:08:00,77.324,77.324,77.294,77.299,81620000.0
2008-08-13 10:09:00,77.325,77.327,77.298,77.303,50500000.0
2008-08-13 10:10:00,77.34,77.376,77.319,77.351,99310000.0
2008-08-13 10:11:00,77.363,77.4,77.351,77.4,122030000.0
2008-08-13 10:12:00,77.4,77.404,77.363,77.363,59720000.0
2008-08-13 10:13:00,77.368,77.413,77.351,77.361,55030000.0
2008-08-13 10:14:00,77.354,77.386,77.348,77.376,64030000.0
2008-08-13 10:15:00,77.377,77.404,77.358,77.403,107580000.0
2008-08-13 10:16:00,77.394,77.394,77.35,77.354,48100000.0
2008-08-13 10:17:00,77.345,77.385,77.345,77.385,57930000.0
2008-08-13 10:18:00,77.383,77.393,77.357,77.393,47640000.0
2008-08-13 10:19:00,77.391,77.397,77.391,77.391,67000000.0
2008-08-13 10:21:00,77.373,77.387,77.349,77.353,49000000.0
2008-08-13 10:22:00,77.362,77.379,77.346,77.359,58090000.0
2008-08-13 10:23:00,77.398,77.418,77.363,77.418,50880000.0
2008-08-13 10:24:00,77.421,77.421,77.376,77.408,64970000.0
2008-08-13 10:25:00,77.391,77.429,77.391,77.398,40480000.0
2008-08-13 10:26:00,77.442,77.478,77.418,77.455,41000000.0
2008-08-13 10:27:00,77.496,77.496,77.451,77.451,97460000.0
2008-08-13 10:28:00,77.493,77.493,77.436,77.436,123440000.0
2008-08-13 10:29:00,77.459,77.482,77.432,77.457,90170000.0
2008-08-13 10:30:00,77.473,77.473,77.4,77.415,73830000.0
2008-08-13 10:31:00,77.444,77.444,77.403,77.403,67870000.0
2008-08-13 10:32:00,77.409,77.449,77.406,77.406,27470000.0
2008-08-13 10:33:00,77.44,77.449,77.418,77.431,52120000.0
2008-08-13 10:34:00,77.438,77.465,77.418,77.44,81940000.0
2008-08-13 10:35:00,77.437,77.489,77.437,77.475,118040000.0
2008-08-13 10:36:00,77.5,77.513,77.459,77.486,36950000.0
2008-08-13 10:37:00,77.526,77.54,77.497,77.497,37450000.0
2008-08-13 10:38:00,77.495,77.495,77.483,77.488,30410000.0
2008-08-13 10:39:00,77.523,77.531,77.486,77.486,25970000.0
2008-08-13 10:40:00,77.492,77.523,77.489,77.491,70190000.0
2008-08-13 10:41:00,77.48,77.529,77.48,77.508,64210000.0
2008-08-13 10:42:00,77.531,77.54,77.5,77.512,127980000.0
2008-08-13 10:43:00,77.501,77.545,77.501,77.518,90260000.0
2008-08-13 10:44:00,77.508,77.542,77.506,77.51,88170000.0
2008-08-13 10:45:00,77.518,77.518,77.463,77.476,110770000.0
2008-08-13 10:46:00,77.516,77.518,77.473,77.473,91850000.0
2008-08-13 10:47:00,77.504,77.545,77.489,77.517,86440000.0
2008-08-13 10:48:00,77.543,77.548,77.515,77.518,41970000.0
2008-08-13 10:49:00,77.532,77.581,77.532,77.581,35390000.0
2008-08-13 10:50:00,77.562,77.607,77.562,77.588,27070000.0
2008-08-13 10:51:00,77.613,77.613,77.558,77.578,51990000.0
2008-08-13 10:52:00,77.575,77.586,77.57,77.586,22390000.0
2008-08-13 10:53:00,77.593,77.593,77.554,77.557,45820000.0
2008-08-13 10:54:00,77.588,77.59,77.556,77.556,47750000.0
2008-08-13 10:55:00,77.561,77.589,77.561,77.582,95860000.0
2008-08-13 10:56:00,77.576,77.588,77.557,77.585,71680000.0
2008-08-13 10:57:00,77.585,77.585,77.565,77.569,71220000.0
2008-08-13 10:58:00,77.564,77.609,77.564,77.605,81150000.0
2008-08-13 10:59:00,77.58,77.586,77.54,77.54,126480000.0
2008-08-13 11:00:00,77.567,77.578,77.54,77.555,88270000.0
2008-08-13 11:01:00,77.519,77.573,77.519,77.573,152440000.0
2008-08-13 11:02:00,77.554,77.572,77.545,77.554,109080000.0
2008-08-13 11:03:00,77.568,77.568,77.545,77.558,75960000.0
2008-08-13 11:04:00,77.567,77.583,77.554,77.583,80930000.0
2008-08-13 11:05:00,77.576,77.582,77.549,77.553,85590000.0
2008-08-13 11:06:00,77.575,77.582,77.556,77.561,70160000.0
2008-08-13 11:07:00,77.556,77.583,77.554,77.554,68820000.0
2008-08-13 11:08:00,77.573,77.579,77.546,77.566,67700000.0
2008-08-13 11:09:00,77.568,77.579,77.548,77.559,28190000.0
2008-08-13 11:10:00,77.572,77.612,77.572,77.595,71670000.0
2008-08-13 11:11:00,77.612,77.612,77.585,77.591,76500000.0
2008-08-13 11:12:00,77.611,77.639,77.604,77.618,125300000.0
2008-08-13 11:13:00,77.63,77.667,77.63,77.649,87600000.0
2008-08-13 11:14:00,77.647,77.695,77.647,77.668,83630000.0
2008-08-13 11:15:00,77.686,77.686,77.672,77.679,71660000.0
2008-08-13 11:16:00,77.693,77.701,77.673,77.692,93330000.0
2008-08-13 11:17:00,77.678,77.702,77.656,77.702,44050000.0
2008-08-13 11:18:00,77.705,77.705,77.672,77.697,45790000.0
2008-08-13 11:19:00,77.684,77.684,77.652,77.652,79330000.0
2008-08-13 11:20:00,77.656,77.656,77.619,77.647,69950000.0
2008-08-13 11:21:00,77.637,77.651,77.617,77.651,73150000.0
2008-08-13 11:22:00,77.64,77.657,77.621,77.652,93730000.0
2008-08-13 11:23:00,77.643,77.643,77.606,77.62,45960000.0
2008-08-13 11:24:00,77.644,77.644,77.606,77.611,74960000.0
2008-08-13 11:25:00,77.635,77.641,77.607,77.641,66020000.0
2008-08-13 11:26:00,77.642,77.67,77.642,77.652,41270000.0
2008-08-13 11:27:00,77.663,77.683,77.662,77.662,97580000.0
2008-08-13 11:28:00,77.67,77.702,77.667,77.691,88210000.0
2008-08-13 11:29:00,77.72,77.737,77.701,77.737,80340000.0
2008-08-13 11:30:00,77.722,77.729,77.69,77.699,73210000.0
2008-08-13 11:31:00,77.687,77.693,77.664,77.685,64380000.0
2008-08-13 11:32:00,77.697,77.697,77.627,77.652,71960000.0
2008-08-13 11:33:00,77.643,77.648,77.606,77.611,66010000.0
2008-08-13 11:34:00,77.623,77.664,77.623,77.648,24500000.0
2008-08-13 11:35:00,77.655,77.671,77.626,77.671,45230000.0
2008-08-13 11:36:00,77.676,77.686,77.644,77.669,39900000.0
2008-08-13 11:37:00,77.66,77.681,77.657,77.674,70400000.0
2008-08-13 11:38:00,77.681,77.681,77.628,77.646,80200000.0
2008-08-13 11:39:00,77.635,77.659,77.607,77.607,98600000.0
2008-08-13 11:40:00,77.591,77.612,77.573,77.581,61170000.0
2008-08-13 11:41:00,77.584,77.585,77.547,77.547,108450000.0
2008-08-13 11:42:00,77.544,77.565,77.536,77.542,105260000.0
2008-08-13 11:43:00,77.551,77.579,77.547,77.552,78030000.0
2008-08-13 11:44:00,77.539,77.542,77.518,77.542,119110000.0
2008-08-13 11:45:00,77.543,77.551,77.537,77.538,18110000.0
2008-08-13 11:46:00,77.537,77.565,77.537,77.544,17170000.0
2008-08-13 11:47:00,77.528,77.548,77.522,77.522,120080000.0
2008-08-13 11:48:00,77.538,77.539,77.509,77.522,74720000.0
2008-08-13 11:49:00,77.503,77.515,77.461,77.503,77790000.0
2008-08-13 11:50:00,77.476,77.49,77.425,77.442,87490000.0
2008-08-13 11:51:00,77.444,77.507,77.443,77.498,65980000.0
2008-08-13 11:52:00,77.504,77.504,77.468,77.472,74200000.0
2008-08-13 11:53:00,77.46,77.482,77.45,77.45,71880000.0
2008-08-13 11:54:00,77.473,77.477,77.445,77.445,29990000.0
2008-08-13 11:55:00,77.455,77.46,77.426,77.447,82380000.0
2008-08-13 11:56:00,77.445,77.489,77.445,77.467,74580000.0
2008-08-13 11:57:00,77.484,77.493,77.453,77.465,120090000.0
2008-08-13 11:58:00,77.478,77.485,77.451,77.451,87880000.0
2008-08-13 11:59:00,77.465,77.508,77.461,77.488,77080000.0
2008-08-13 12:00:00,77.527,77.527,77.488,77.491,78640000.0
2008-08-13 12:01:00,77.523,77.548,77.509,77.533,85270000.0
2008-08-13 12:02:00,77.535,77.57,77.535,77.57,46760000.0
2008-08-13 12:03:00,77.575,77.583,77.535,77.583,46690000.0
2008-08-13 12:04:00,77.56,77.581,77.546,77.558,76600000.0
2008-08-13 12:05:00,77.577,77.579,77.572,77.579,65750000.0
2008-08-13 12:06:00,77.577,77.579,77.545,77.558,72180000.0
2008-08-13 12:07:00,77.552,77.581,77.552,77.56,80890000.0
2008-08-13 12:08:00,77.557,77.613,77.557,77.613,48970000.0
2008-08-13 12:09:00,77.609,77.609,77.568,77.599,70860000.0
2008-08-13 12:10:00,77.574,77.601,77.574,77.574,58750000.0
2008-08-13 12:11:00,77.562,77.579,77.532,77.543,40370000.0
2008-08-13 12:12:00,77.549,77.549,77.465,77.466,102310000.0
2008-08-13 12:13:00,77.455,77.502,77.447,77.502,95180000.0
2008-08-13 12:14:00,77.498,77.509,77.47,77.473,78330000.0
2008-08-13 12:15:00,77.48,77.492,77.448,77.492,72180000.0
2008-08-13 12:16:00,77.471,77.511,77.465,77.473,56110000.0
2008-08-13 12:17:00,77.476,77.492,77.464,77.473,73650000.0
2008-08-13 12:18:00,77.493,77.493,77.457,77.47,70960000.0
2008-08-13 12:19:00,77.482,77.508,77.475,77.495,25590000.0
2008-08-13 12:20:00,77.494,77.553,77.491,77.544,45420000.0
2008-08-13 12:21:00,77.541,77.566,77.511,77.532,40900000.0
2008-08-13 12:22:00,77.505,77.527,77.468,77.489,72210000.0
2008-08-13 12:23:00,77.485,77.519,77.475,77.475,85200000.0
2008-08-13 12:24:00,77.498,77.511,77.456,77.511,102590000.0
2008-08-13 12:25:00,77.504,77.541,77.498,77.541,55910000.0
2008-08-13 12:26:00,77.526,77.542,77.498,77.502,106620000.0
2008-08-13 12:27:00,77.51,77.51,77.471,77.496,109320000.0
2008-08-13 12:28:00,77.525,77.525,77.504,77.504,82300000.0
2008-08-13 12:29:00,77.511,77.511,77.471,77.471,123240000.0
2008-08-13 12:30:00,77.503,77.507,77.473,77.484,18370000.0
2008-08-13 12:31:00,77.502,77.532,77.494,77.5,66650000.0
2008-08-13 12:32:00,77.496,77.554,77.496,77.554,90600000.0
2008-08-13 12:33:00,77.544,77.544,77.507,77.507,91620000.0
2008-08-13 12:34:00,77.515,77.541,77.505,77.541,51420000.0
2008-08-13 12:35:00,77.5,77.522,77.491,77.499,114180000.0
2008-08-13 12:36:00,77.524,77.545,77.507,77.529,110420000.0
2008-08-13 12:37:00,77.496,77.57,77.496,77.57,90300000.0
2008-08-13 12:38:00,77.531,77.546,77.498,77.506,123460000.0
2008-08-13 12:39:00,77.532,77.537,77.506,77.523,14460000.0
2008-08-13 12:40:00,77.507,77.543,77.458,77.458,75220000.0
2008-08-13 12:41:00,77.506,77.537,77.506,77.517,60500000.0
2008-08-13 12:42:00,77.551,77.551,77.507,77.518,70020000.0
2008-08-13 12:43:00,77.512,77.548,77.488,77.488,68580000.0
2008-08-13 12:44:00,77.475,77.51,77.475,77.49,26070000.0
2008-08-13 12:45:00,77.51,77.536,77.498,77.517,46600000.0
2008-08-13 12:46:00,77.513,77.549,77.513,77.544,40780000.0
2008-08-13 12:47:00,77.535,77.553,77.516,77.553,66710000.0
2008-08-13 12:48:00,77.546,77.576,77.526,77.534,88230000.0
2008-08-13 12:49:00,77.521,77.541,77.503,77.503,98700000.0
2008-08-13 12:50:00,77.511,77.543,77.501,77.529,56890000.0
2008-08-13 12:51:00,77.529,77.537,77.486,77.501,112930000.0
2008-08-13 12:52:00,77.489,77.497,77.489,77.497,105770000.0
2008-08-13 12:53:00,77.493,77.505,77.492,77.492,88870000.0
2008-08-13 12:54:00,77.519,77.537,77.479,77.513,120050000.0
2008-08-13 12:55:00,77.544,77.544,77.516,77.543,12440000.0
2008-08-13 12:56:00,77.523,77.523,77.484,77.516,52900000.0
2008-08-13 12:57:00,77.498,77.515,77.495,77.515,78270000.0
2008-08-13 12:58:00,77.479,77.497,77.455,77.476,64160000.0
2008-08-13 12:59:00,77.471,77.49,77.465,77.487,44590000.0
2008-08-13 13:00:00,77.476,77.489,77.46,77.463,91060000.0
2008-08-13 13:01:00,77.449,77.481,77.44,77.467,97450000.0
2008-08-13 13:02:00,77.495,77.495,77.452,77.469,76160000.0
2008-08-13 13:03:00,77.464,77.476,77.396,77.436,74150000.0
2008-08-13 13:04:00,77.414,77.418,77.379,77.403,61250000.0
2008-08-13 13:05:00,77.393,77.419,77.388,77.405,79580000.0
2008-08-13 13:06:00,77.387,77.387,77.349,77.361,68040000.0
2008-08-13 13:07:00,77.37,77.389,77.363,77.371,25850000.0
2008-08-13 13:08:00,77.383,77.421,77.376,77.376,39660000.0
2008-08-13 13:09:00,77.393,77.393,77.35,77.363,38260000.0
2008-08-13 13:10:00,77.357,77.411,77.357,77.371,65240000.0
2008-08-13 13:11:00,77.366,77.418,77.366,77.409,82650000.0
2008-08-13 13:12:00,77.416,77.421,77.389,77.397,100330000.0
2008-08-13 13:13:00,77.391,77.419,77.386,77.396,58410000.0
2008-08-13 13:14:00,77.417,77.417,77.383,77.383,111420000.0
2008-08-13 13:15:00,77.41,77.41,77.349,77.349,102040000.0
2008-08-13 13:16:00,77.353,77.382,77.353,77.364,86220000.0
2008-08-13 13:18:00,77.383,77.392,77.369,77.392,11840000.0
2008-08-13 13:19:00,77.377,77.38,77.376,77.378,98130000.0
2008-08-13 13:20:00,77.37,77.402,77.37,77.402,92740000.0
2008-08-13 13:21:00,77.434,77.434,77.404,77.414,112040000.0
2008-08-13 13:22:00,77.414,77.421,77.382,77.382,90190000.0
2008-08-13 13:23:00,77.407,77.422,77.398,77.422,93430000.0
2008-08-13 13:24:00,77.413,77.413,77.374,77.374,38910000.0
2008-08-13 13:25:00,77.374,77.374,77.362,77.362,36300000.0
2008-08-13 13:26:00,77.374,77.421,77.374,77.387,24730000.0
2008-08-13 13:27:00,77.416,77.421,77.389,77.391,44800000.0
2008-08-13 13:28:00,77.383,77.419,77.383,77.392,16740000.0
2008-08-13 13:29:00,77.387,77.428,77.387,77.408,45310000.0
2008-08-13 13:30:00,77.426,77.429,77.398,77.419,42560000.0
2008-08-13 13:31:00,77.387,77.387,77.378,77.385,110720000.0
2008-08-13 13:32:00,77.386,77.408,77.384,77.384,79630000.0
2008-08-13 13:33:00,77.404,77.412,77.383,77.412,67080000.0
2008-08-13 13:34:00,77.392,77.394,77.38,77.38,87130000.0
2008-08-13 13:35:00,77.388,77.393,77.382,77.387,130930000.0
2008-08-13 13:36:00,77.414,77.428,77.381,77.414,98820000.0
2008-08-13 13:37:00,77.378,77.385,77.377,77.381,159510000.0
2008-08-13 13:38:00,77.392,77.421,77.392,77.421,108360000.0
2008-08-13 13:39:00,77.421,77.421,77.4,77.41,82680000.0
2008-08-13 13:40:00,77.398,77.423,77.396,77.398,79910000.0
2008-08-13 13:41:00,77.394,77.422,77.394,77.422,89440000.0
2008-08-13 13:42:00,77.416,77.421,77.392,77.392,72190000.0
2008-08-13 13:43:00,77.403,77.432,77.403,77.426,72660000.0
2008-08-13 13:44:00,77.43,77.43,77.399,77.408,72000000.0
2008-08-13 13:45:00,77.426,77.447,77.417,77.423,25040000.0
2008-08-13 13:46:00,77.432,77.466,77.428,77.46,76820000.0
2008-08-13 13:47:00,77.44,77.455,77.435,77.438,72190000.0
2008-08-13 13:48:00,77.465,77.473,77.436,77.473,121950000.0
2008-08-13 13:49:00,77.46,77.465,77.443,77.443,88300000.0
2008-08-13 13:50:00,77.43,77.452,77.43,77.438,81510000.0
2008-08-13 13:51:00,77.454,77.454,77.423,77.428,78670000.0
2008-08-13 13:52:00,77.42,77.441,77.413,77.435,90160000.0
2008-08-13 13:53:00,77.424,77.45,77.424,77.43,47120000.0
2008-08-13 13:54:00,77.462,77.462,77.419,77.437,49720000.0
2008-08-13 13:55:00,77.398,77.418,77.387,77.387,80340000.0
2008-08-13 13:56:00,77.411,77.422,77.381,77.383,69120000.0
2008-08-13 13:57:00,77.404,77.406,77.377,77.38,74500000.0
2008-08-13 13:58:00,77.394,77.42,77.385,77.39,86190000.0
2008-08-13 13:59:00,77.417,77.444,77.417,77.444,55090000.0
2008-08-13 14:00:00,77.438,77.451,77.433,77.433,73840000.0
2008-08-13 14:01:00,77.424,77.433,77.404,77.428,56500000.0
2008-08-13 14:02:00,77.416,77.454,77.416,77.454,40600000.0
2008-08-13 14:03:00,77.459,77.459,77.43,77.455,97730000.0
2008-08-13 14:04:00,77.434,77.437,77.422,77.437,96710000.0
2008-08-13 14:05:00,77.468,77.468,77.459,77.467,84150000.0
2008-08-13 14:06:00,77.487,77.49,77.487,77.489,75060000.0
2008-08-13 14:07:00,77.452,77.481,77.452,77.462,64390000.0
2008-08-13 14:08:00,77.475,77.501,77.475,77.492,77290000.0
2008-08-13 14:09:00,77.501,77.501,77.447,77.484,67590000.0
2008-08-13 14:10:00,77.493,77.493,77.448,77.467,24400000.0
2008-08-13 14:11:00,77.479,77.479,77.443,77.443,45210000.0
2008-08-13 14:12:00,77.452,77.452,77.425,77.432,34680000.0
2008-08-13 14:13:00,77.418,77.442,77.404,77.404,63450000.0
2008-08-13 14:14:00,77.388,77.407,77.364,77.374,83920000.0
2008-08-13 14:15:00,77.395,77.404,77.375,77.404,97810000.0
2008-08-13 14:16:00,77.381,77.391,77.352,77.368,59900000.0
2008-08-13 14:17:00,77.376,77.398,77.353,77.353,109090000.0
2008-08-13 14:18:00,77.363,77.364,77.324,77.364,96930000.0
2008-08-13 14:19:00,77.344,77.376,77.338,77.364,82630000.0
2008-08-13 14:20:00,77.399,77.409,77.365,77.365,124000000.0
2008-08-13 14:21:00,77.378,77.386,77.36,77.36,19010000.0
2008-08-13 14:22:00,77.369,77.382,77.351,77.351,35940000.0
2008-08-13 14:23:00,77.344,77.385,77.344,77.374,47750000.0
2008-08-13 14:24:00,77.404,77.408,77.364,77.407,98660000.0
2008-08-13 14:25:00,77.418,77.421,77.394,77.408,133480000.0
2008-08-13 14:26:00,77.399,77.42,77.386,77.409,95020000.0
2008-08-13 14:27:00,77.407,77.413,77.394,77.394,79670000.0
2008-08-13 14:28:00,77.407,77.411,77.391,77.391,62140000.0
2008-08-13 14:29:00,77.38,77.408,77.368,77.372,30720000.0
2008-08-13 14:30:00,77.386,77.46,77.26,77.46,47640000.0
2008-08-13 14:31:00,77.436,77.459,77.347,77.347,76660000.0
2008-08-13 14:32:00,77.384,77.386,77.31,77.386,117280000.0
2008-08-13 14:33:00,77.35,77.4,77.331,77.371,40840000.0
2008-08-13 14:34:00,77.409,77.419,77.349,77.349,33710000.0
2008-08-13 14:35:00,77.346,77.353,77.336,77.353,36740000.0
2008-08-13 14:36:00,77.364,77.368,77.333,77.333,28220000.0
2008-08-13 14:37:00,77.343,77.343,77.299,77.302,71400000.0
2008-08-13 14:38:00,77.303,77.357,77.303,77.354,62230000.0
2008-08-13 14:39:00,77.347,77.362,77.326,77.341,131150000.0
2008-08-13 14:40:00,77.299,77.321,77.297,77.307,96800000.0
2008-08-13 14:41:00,77.278,77.292,77.27,77.27,89670000.0
2008-08-13 14:42:00,77.293,77.298,77.267,77.27,114420000.0
2008-08-13 14:43:00,77.285,77.329,77.285,77.323,93640000.0
2008-08-13 14:44:00,77.312,77.341,77.303,77.325,90830000.0
2008-08-13 14:45:00,77.337,77.348,77.323,77.329,35990000.0
2008-08-13 14:46:00,77.316,77.331,77.305,77.331,34850000.0
2008-08-13 14:47:00,77.323,77.349,77.318,77.337,25020000.0
2008-08-13 14:48:00,77.331,77.331,77.285,77.31,48600000.0
2008-08-13 14:49:00,77.311,77.32,77.302,77.309,17930000.0
2008-08-13 14:50:00,77.301,77.324,77.295,77.324,44900000.0
2008-08-13 14:51:00,77.315,77.322,77.287,77.299,40800000.0
2008-08-13 14:52:00,77.31,77.326,77.285,77.287,99830000.0
2008-08-13 14:53:00,77.299,77.328,77.296,77.311,75170000.0
2008-08-13 14:54:00,77.334,77.334,77.291,77.291,61430000.0
2008-08-13 14:55:00,77.316,77.32,77.295,77.314,85120000.0
2008-08-13 14:56:00,77.293,77.322,77.292,77.292,135090000.0
2008-08-13 14:57:00,77.303,77.303,77.285,77.288,100890000.0
2008-08-13 14:58:00,77.269,77.318,77.269,77.294,148890000.0
2008-08-13 14:59:00,77.315,77.317,77.285,77.311,111650000.0
2008-08-13 15:00:00,77.308,77.337,77.306,77.311,78240000.0
2008-08-13 15:01:00,77.322,77.342,77.316,77.321,80250000.0
2008-08-13 15:02:00,77.34,77.34,77.337,77.338,82930000.0
2008-08-13 15:03:00,77.359,77.359,77.319,77.345,73460000.0
2008-08-13 15:04:00,77.325,77.36,77.325,77.349,84360000.0
2008-08-13 15:05:00,77.361,77.388,77.356,77.356,73840000.0
2008-08-13 15:06:00,77.376,77.378,77.336,77.356,27920000.0
2008-08-13 15:07:00,77.362,77.362,77.337,77.34,77730000.0
2008-08-13 15:08:00,77.333,77.359,77.326,77.34,71440000.0
2008-08-13 15:09:00,77.353,77.359,77.337,77.348,119210000.0
2008-08-13 15:10:00,77.361,77.412,77.361,77.362,89820000.0
2008-08-13 15:11:00,77.361,77.386,77.355,77.362,77610000.0
2008-08-13 15:12:00,77.394,77.394,77.345,77.345,78720000.0
2008-08-13 15:13:00,77.352,77.39,77.344,77.357,87720000.0
2008-08-13 15:14:00,77.352,77.378,77.347,77.356,46480000.0
2008-08-13 15:15:00,77.374,77.39,77.356,77.369,49130000.0
2008-08-13 15:16:00,77.36,77.38,77.353,77.376,82010000.0
2008-08-13 15:17:00,77.358,77.381,77.345,77.345,69410000.0
2008-08-13 15:18:00,77.355,77.36,77.328,77.348,66230000.0
2008-08-13 15:19:00,77.327,77.332,77.315,77.319,83820000.0
2008-08-13 15:20:00,77.342,77.342,77.314,77.338,45810000.0
2008-08-13 15:21:00,77.328,77.355,77.318,77.325,71190000.0
2008-08-13 15:22:00,77.346,77.351,77.301,77.301,57010000.0
2008-08-13 15:23:00,77.327,77.33,77.309,77.311,42450000.0
2008-08-13 15:24:00,77.297,77.319,77.287,77.316,100430000.0
2008-08-13 15:25:00,77.325,77.332,77.296,77.322,94680000.0
2008-08-13 15:26:00,77.31,77.333,77.296,77.309,82460000.0
2008-08-13 15:27:00,77.32,77.32,77.295,77.303,66280000.0
2008-08-13 15:28:00,77.297,77.34,77.297,77.336,64760000.0
2008-08-13 15:29:00,77.323,77.383,77.319,77.383,71800000.0
2008-08-13 15:30:00,77.392,77.392,77.333,77.333,72650000.0
2008-08-13 15:31:00,77.336,77.339,77.317,77.319,25630000.0
2008-08-13 15:32:00,77.32,77.406,77.32,77.374,42640000.0
2008-08-13 15:33:00,77.384,77.389,77.352,77.369,39140000.0
2008-08-13 15:34:00,77.335,77.36,77.331,77.331,68230000.0
2008-08-13 15:35:00,77.34,77.354,77.34,77.35,85620000.0
2008-08-13 15:36:00,77.393,77.393,77.34,77.342,94910000.0
2008-08-13 15:37:00,77.329,77.359,77.321,77.321,53820000.0
2008-08-13 15:38:00,77.333,77.36,77.322,77.322,108740000.0
2008-08-13 15:39:00,77.34,77.359,77.335,77.347,100360000.0
2008-08-13 15:40:00,77.363,77.384,77.363,77.384,91510000.0
2008-08-13 15:41:00,77.347,77.357,77.334,77.348,120880000.0
2008-08-13 15:42:00,77.326,77.326,77.311,77.311,2450000.0
2008-08-13 15:43:00,77.301,77.319,77.285,77.308,69660000.0
2008-08-13 15:44:00,77.279,77.291,77.262,77.262,73770000.0
2008-08-13 15:45:00,77.28,77.31,77.256,77.31,46080000.0
2008-08-13 15:46:00,77.322,77.322,77.24,77.24,75070000.0
2008-08-13 15:47:00,77.233,77.293,77.233,77.293,66420000.0
2008-08-13 15:48:00,77.313,77.313,77.266,77.297,41880000.0
2008-08-13 15:49:00,77.286,77.292,77.268,77.292,96700000.0
2008-08-13 15:50:00,77.303,77.303,77.272,77.272,100520000.0
2008-08-13 15:51:00,77.286,77.286,77.243,77.243,82940000.0
2008-08-13 15:52:00,77.248,77.264,77.246,77.264,75540000.0
2008-08-13 15:53:00,77.276,77.326,77.264,77.305,58970000.0
2008-08-13 15:54:00,77.319,77.331,77.307,77.331,72520000.0
2008-08-13 15:55:00,77.318,77.337,77.306,77.327,66170000.0
2008-08-13 15:56:00,77.295,77.322,77.289,77.312,23910000.0
2008-08-13 15:57:00,77.322,77.336,77.279,77.298,46780000.0
2008-08-13 15:58:00,77.283,77.327,77.279,77.284,34270000.0
2008-08-13 15:59:00,77.293,77.293,77.255,77.255,70610000.0
2008-08-13 16:00:00,77.283,77.306,77.255,77.3,92590000.0
2008-08-13 16:01:00,77.311,77.329,77.297,77.311,90710000.0
2008-08-13 16:02:00,77.326,77.341,77.315,77.315,57170000.0
2008-08-13 16:03:00,77.327,77.393,77.327,77.369,113420000.0
2008-08-13 16:04:00,77.392,77.392,77.346,77.355,99970000.0
2008-08-13 16:05:00,77.384,77.384,77.355,77.374,82560000.0
2008-08-13 16:06:00,77.365,77.365,77.336,77.361,126450000.0
2008-08-13 16:07:00,77.345,77.416,77.345,77.397,16150000.0
2008-08-13 16:08:00,77.421,77.421,77.348,77.358,113880000.0
2008-08-13 16:09:00,77.357,77.388,77.357,77.371,89860000.0
2008-08-13 16:10:00,77.381,77.387,77.356,77.387,78830000.0
2008-08-13 16:11:00,77.368,77.393,77.346,77.354,90420000.0
2008-08-13 16:12:00,77.37,77.417,77.37,77.405,61860000.0
2008-08-13 16:13:00,77.429,77.429,77.384,77.384,71550000.0
2008-08-13 16:14:00,77.394,77.4,77.365,77.381,76130000.0
2008-08-13 16:15:00,77.395,77.395,77.344,77.344,25400000.0
2008-08-13 16:16:00,77.344,77.35,77.319,77.323,77290000.0
2008-08-13 16:17:00,77.314,77.343,77.314,77.336,77920000.0
2008-08-13 16:18:00,77.339,77.349,77.322,77.337,119680000.0
2008-08-13 16:19:00,77.328,77.348,77.326,77.344,90580000.0
2008-08-13 16:20:00,77.345,77.361,77.334,77.35,75080000.0
2008-08-13 16:21:00,77.375,77.375,77.343,77.343,76930000.0
2008-08-13 16:22:00,77.351,77.388,77.351,77.372,85400000.0
2008-08-13 16:23:00,77.363,77.383,77.352,77.352,47000000.0
2008-08-13 16:24:00,77.355,77.355,77.331,77.331,48050000.0
2008-08-13 16:25:00,77.338,77.358,77.324,77.324,83510000.0
2008-08-13 16:26:00,77.344,77.348,77.317,77.335,67980000.0
2008-08-13 16:27:00,77.334,77.36,77.323,77.323,68710000.0
2008-08-13 16:28:00,77.346,77.346,77.325,77.33,86990000.0
2008-08-13 16:29:00,77.363,77.39,77.35,77.375,53620000.0
2008-08-13 16:30:00,77.432,77.432,77.38,77.386,78230000.0
2008-08-13 16:31:00,77.376,77.409,77.376,77.39,65780000.0
2008-08-13 16:32:00,77.4,77.422,77.394,77.415,45110000.0
2008-08-13 16:33:00,77.416,77.422,77.396,77.396,100950000.0
2008-08-13 16:34:00,77.394,77.42,77.354,77.354,93370000.0
2008-08-13 16:35:00,77.389,77.389,77.3,77.323,76280000.0
2008-08-13 16:36:00,77.387,77.387,77.334,77.349,67320000.0
2008-08-13 16:37:00,77.381,77.406,77.348,77.378,67170000.0
2008-08-13 16:38:00,77.393,77.393,77.365,77.369,71890000.0
2008-08-13 16:39:00,77.341,77.361,77.31,77.34,71350000.0
2008-08-13 16:40:00,77.364,77.384,77.34,77.382,24290000.0
2008-08-13 16:41:00,77.392,77.392,77.347,77.385,47290000.0
2008-08-13 16:42:00,77.395,77.395,77.358,77.358,36550000.0
2008-08-13 16:43:00,77.36,77.382,77.354,77.354,71300000.0
2008-08-13 16:44:00,77.342,77.388,77.342,77.363,91820000.0
2008-08-13 16:45:00,77.366,77.387,77.339,77.353,96880000.0
2008-08-13 16:46:00,77.361,77.38,77.348,77.366,56310000.0
2008-08-13 16:47:00,77.364,77.383,77.364,77.377,110120000.0
2008-08-13 16:48:00,77.383,77.383,77.333,77.336,103680000.0
2008-08-13 16:49:00,77.344,77.372,77.326,77.356,83710000.0
2008-08-13 16:50:00,77.376,77.402,77.351,77.375,116440000.0
2008-08-13 16:51:00,77.389,77.403,77.377,77.401,13750000.0
2008-08-13 16:52:00,77.378,77.39,77.366,77.379,103550000.0
2008-08-13 16:53:00,77.371,77.411,77.371,77.381,78040000.0
2008-08-13 16:54:00,77.424,77.424,77.386,77.391,115160000.0
2008-08-13 16:55:00,77.392,77.42,77.392,77.419,13520000.0
2008-08-13 16:56:00,77.376,77.406,77.375,77.392,17730000.0
2008-08-13 16:57:00,77.375,77.379,77.349,77.359,55600000.0
2008-08-13 16:58:00,77.381,77.381,77.337,77.343,48050000.0
2008-08-13 16:59:00,77.376,77.382,77.356,77.367,62300000.0
2008-08-13 17:00:00,77.363,77.364,77.335,77.348,69370000.0
2008-08-13 17:01:00,77.318,77.351,77.309,77.323,46850000.0
2008-08-13 17:02:00,77.339,77.349,77.326,77.327,58510000.0
2008-08-13 17:03:00,77.356,77.356,77.335,77.353,51600000.0
2008-08-13 17:04:00,77.331,77.345,77.321,77.333,67250000.0
2008-08-13 17:05:00,77.306,77.328,77.296,77.314,41680000.0
2008-08-13 17:06:00,77.321,77.327,77.293,77.3,39290000.0
2008-08-13 17:07:00,77.322,77.322,77.276,77.28,106370000.0
2008-08-13 17:08:00,77.272,77.309,77.272,77.288,131450000.0
2008-08-13 17:09:00,77.315,77.315,77.293,77.307,93310000.0
2008-08-13 17:10:00,77.281,77.302,77.274,77.297,76010000.0
2008-08-13 17:11:00,77.316,77.32,77.297,77.316,62470000.0
2008-08-13 17:12:00,77.317,77.33,77.307,77.315,29370000.0
2008-08-13 17:13:00,77.323,77.323,77.278,77.29,50530000.0
2008-08-13 17:14:00,77.28,77.3,77.269,77.28,67150000.0
2008-08-13 17:15:00,77.304,77.304,77.275,77.275,123390000.0
2008-08-13 17:16:00,77.29,77.31,77.284,77.295,44820000.0
2008-08-13 17:17:00,77.308,77.324,77.296,77.324,41440000.0
2008-08-13 17:18:00,77.334,77.334,77.298,77.332,30710000.0
2008-08-13 17:19:00,77.329,77.337,77.329,77.337,28820000.0
2008-08-13 17:20:00,77.328,77.334,77.312,77.312,65100000.0
2008-08-13 17:21:00,77.332,77.332,77.296,77.302,62670000.0
2008-08-13 17:22:00,77.292,77.338,77.292,77.325,135290000.0
2008-08-13 17:23:00,77.32,77.331,77.311,77.327,93360000.0
2008-08-13 17:24:00,77.318,77.327,77.296,77.322,84630000.0
2008-08-13 17:25:00,77.302,77.333,77.302,77.303,106150000.0
2008-08-13 17:26:00,77.315,77.315,77.295,77.308,88360000.0
2008-08-13 17:27:00,77.315,77.322,77.3,77.322,89270000.0
2008-08-13 17:28:00,77.302,77.332,77.299,77.332,41060000.0
2008-08-13 17:29:00,77.313,77.348,77.306,77.343,34680000.0
2008-08-13 17:30:00,77.342,77.342,77.29,77.302,25550000.0
2008-08-13 17:31:00,77.324,77.324,77.286,77.292,48050000.0
2008-08-13 17:32:00,77.323,77.326,77.295,77.325,21030000.0
2008-08-13 17:33:00,77.341,77.341,77.302,77.326,38460000.0
2008-08-13 17:34:00,77.298,77.303,77.294,77.299,40060000.0
2008-08-13 17:35:00,77.29,77.329,77.288,77.288,102720000.0
2008-08-13 17:36:00,77.318,77.329,77.296,77.325,78960000.0
2008-08-13 17:37:00,77.301,77.326,77.297,77.308,68760000.0
2008-08-13 17:38:00,77.3,77.333,77.295,77.333,83080000.0
2008-08-13 17:39:00,77.334,77.334,77.3,77.332,131510000.0
2008-08-13 17:40:00,77.342,77.348,77.324,77.327,94180000.0
2008-08-13 17:41:00,77.314,77.331,77.304,77.31,153970000.0
2008-08-13 17:42:00,77.334,77.334,77.293,77.293,118800000.0
2008-08-13 17:43:00,77.278,77.313,77.278,77.313,76970000.0
2008-08-13 17:44:00,77.308,77.33,77.286,77.327,83870000.0
2008-08-13 17:45:00,77.345,77.345,77.3,77.334,90140000.0
2008-08-13 17:46:00,77.312,77.323,77.304,77.311,70860000.0
2008-08-13 17:47:00,77.336,77.336,77.296,77.323,77650000.0
2008-08-13 17:48:00,77.334,77.334,77.298,77.308,74090000.0
2008-08-13 17:49:00,77.31,77.314,77.284,77.314,24460000.0
2008-08-13 17:50:00,77.31,77.315,77.31,77.315,74800000.0
2008-08-13 17:51:00,77.335,77.335,77.313,77.318,74520000.0
2008-08-13 17:52:00,77.302,77.311,77.287,77.288,112410000.0
2008-08-13 17:53:00,77.295,77.298,77.288,77.288,99170000.0
2008-08-13 17:54:00,77.311,77.315,77.273,77.305,78350000.0
2008-08-13 17:55:00,77.299,77.327,77.277,77.323,76630000.0
2008-08-13 17:56:00,77.335,77.357,77.32,77.347,88930000.0
2008-08-13 17:57:00,77.36,77.36,77.318,77.346,48650000.0
2008-08-13 17:58:00,77.342,77.401,77.342,77.401,45540000.0
2008-08-13 17:59:00,77.383,77.42,77.375,77.375,79070000.0
2008-08-13 18:00:00,77.415,77.43,77.384,77.43,69550000.0
2008-08-13 18:01:00,77.429,77.447,77.419,77.419,71780000.0
2008-08-13 18:02:00,77.426,77.427,77.42,77.427,81880000.0
2008-08-13 18:03:00,77.451,77.478,77.441,77.458,51730000.0
2008-08-13 18:04:00,77.497,77.509,77.479,77.507,71390000.0
2008-08-13 18:05:00,77.496,77.496,77.45,77.451,64010000.0
2008-08-13 18:06:00,77.473,77.473,77.417,77.442,44610000.0
2008-08-13 18:07:00,77.431,77.438,77.43,77.438,97630000.0
2008-08-13 18:08:00,77.43,77.448,77.419,77.44,92900000.0
2008-08-13 18:09:00,77.452,77.452,77.398,77.398,80480000.0
2008-08-13 18:10:00,77.417,77.43,77.4,77.404,75180000.0
2008-08-13 18:11:00,77.415,77.449,77.415,77.428,65470000.0
2008-08-13 18:12:00,77.45,77.464,77.434,77.464,72860000.0
2008-08-13 18:13:00,77.446,77.452,77.43,77.447,67720000.0
2008-08-13 18:14:00,77.424,77.45,77.424,77.446,27320000.0
2008-08-13 18:15:00,77.472,77.472,77.43,77.441,45890000.0
2008-08-13 18:16:00,77.463,77.469,77.416,77.416,38670000.0
2008-08-13 18:17:00,77.426,77.442,77.398,77.402,62730000.0
2008-08-13 18:18:00,77.43,77.43,77.397,77.418,89530000.0
2008-08-13 18:19:00,77.426,77.432,77.403,77.403,89180000.0
2008-08-13 18:20:00,77.409,77.443,77.403,77.416,65550000.0
2008-08-13 18:21:00,77.434,77.434,77.413,77.433,115270000.0
2008-08-13 18:22:00,77.429,77.443,77.414,77.424,101720000.0
2008-08-13 18:23:00,77.436,77.481,77.436,77.458,86460000.0
2008-08-13 18:24:00,77.497,77.513,77.468,77.492,124110000.0
2008-08-13 18:25:00,77.494,77.494,77.48,77.482,14320000.0
2008-08-13 18:26:00,77.473,77.503,77.473,77.482,103820000.0
2008-08-13 18:27:00,77.507,77.509,77.477,77.482,98910000.0
2008-08-13 18:28:00,77.475,77.518,77.475,77.515,61120000.0
2008-08-13 18:29:00,77.514,77.549,77.505,77.544,93540000.0
2008-08-13 18:30:00,77.542,77.542,77.488,77.503,73510000.0
2008-08-13 18:31:00,77.477,77.511,77.477,77.483,56520000.0
2008-08-13 18:32:00,77.495,77.514,77.477,77.511,21040000.0
2008-08-13 18:33:00,77.5,77.505,77.456,77.478,75610000.0
2008-08-13 18:34:00,77.471,77.489,77.462,77.462,42400000.0
2008-08-13 18:35:00,77.485,77.493,77.471,77.471,107050000.0
2008-08-13 18:36:00,77.491,77.491,77.434,77.434,123230000.0
2008-08-13 18:37:00,77.433,77.44,77.409,77.409,58880000.0
2008-08-13 18:38:00,77.426,77.454,77.426,77.454,43940000.0
2008-08-13 18:39:00,77.457,77.457,77.409,77.409,52540000.0
2008-08-13 18:40:00,77.412,77.424,77.398,77.398,106400000.0
2008-08-13 18:41:00,77.387,77.387,77.369,77.369,45580000.0
2008-08-13 18:42:00,77.388,77.412,77.368,77.396,51370000.0
2008-08-13 18:43:00,77.39,77.403,77.384,77.391,49810000.0
2008-08-13 18:44:00,77.418,77.418,77.402,77.408,63630000.0
2008-08-13 18:45:00,77.402,77.44,77.393,77.409,71950000.0
2008-08-13 18:46:00,77.415,77.418,77.392,77.392,49730000.0
2008-08-13 18:47:00,77.403,77.421,77.386,77.421,59420000.0
2008-08-13 18:48:00,77.428,77.43,77.428,77.429,49720000.0
2008-08-13 18:49:00,77.386,77.421,77.365,77.377,63950000.0
2008-08-13 18:50:00,77.364,77.364,77.359,77.363,41960000.0
2008-08-13 18:51:00,77.406,77.408,77.404,77.405,42000000.0
2008-08-13 18:52:00,77.381,77.401,77.369,77.393,102670000.0
2008-08-13 18:53:00,77.402,77.408,77.374,77.374,132720000.0
2008-08-13 18:54:00,77.384,77.39,77.347,77.385,92800000.0
2008-08-13 18:55:00,77.373,77.39,77.365,77.387,74990000.0
2008-08-13 18:56:00,77.394,77.4,77.362,77.362,64440000.0
2008-08-13 18:57:00,77.4,77.412,77.367,77.371,30660000.0
2008-08-13 18:58:00,77.369,77.439,77.369,77.439,51250000.0
2008-08-13 18:59:00,77.456,77.465,77.434,77.465,78500000.0
2008-08-13 19:00:00,77.463,77.5,77.452,77.46,117790000.0
2008-08-13 19:01:00,77.454,77.501,77.454,77.484,36930000.0
2008-08-13 19:02:00,77.502,77.547,77.496,77.541,34060000.0
2008-08-13 19:03:00,77.555,77.56,77.52,77.537,33330000.0
2008-08-13 19:04:00,77.525,77.525,77.508,77.516,28520000.0
2008-08-13 19:05:00,77.496,77.519,77.496,77.518,72500000.0
2008-08-13 19:06:00,77.521,77.521,77.495,77.508,61650000.0
2008-08-13 19:07:00,77.483,77.514,77.476,77.514,123550000.0
2008-08-13 19:08:00,77.497,77.514,77.47,77.475,90400000.0
2008-08-13 19:09:00,77.5,77.536,77.488,77.533,89370000.0
2008-08-13 19:10:00,77.51,77.523,77.503,77.503,106350000.0
2008-08-13 19:11:00,77.492,77.523,77.481,77.483,94530000.0
2008-08-13 19:12:00,77.474,77.508,77.474,77.493,93550000.0
2008-08-13 19:13:00,77.481,77.509,77.481,77.487,39120000.0
2008-08-13 19:14:00,77.493,77.498,77.474,77.48,33130000.0
2008-08-13 19:15:00,77.509,77.517,77.478,77.506,26480000.0
2008-08-13 19:16:00,77.539,77.551,77.514,77.514,52690000.0
2008-08-13 19:17:00,77.538,77.57,77.529,77.57,21690000.0
2008-08-13 19:18:00,77.607,77.637,77.59,77.635,46280000.0
2008-08-13 19:19:00,77.605,77.63,77.585,77.585,50070000.0
2008-08-13 19:20:00,77.596,77.61,77.579,77.61,104230000.0
2008-08-13 19:21:00,77.626,77.626,77.595,77.609,84160000.0
2008-08-13 19:22:00,77.633,77.633,77.604,77.616,62100000.0
2008-08-13 19:23:00,77.612,77.666,77.612,77.648,90040000.0
2008-08-13 19:24:00,77.693,77.693,77.652,77.666,138830000.0
2008-08-13 19:25:00,77.694,77.7,77.655,77.7,102200000.0
2008-08-13 19:26:00,77.667,77.703,77.667,77.703,143030000.0
2008-08-13 19:27:00,77.709,77.729,77.692,77.692,112060000.0
2008-08-13 19:28:00,77.691,77.705,77.678,77.698,76840000.0
2008-08-13 19:29:00,77.708,77.708,77.699,77.707,76550000.0
2008-08-13 19:30:00,77.718,77.736,77.698,77.736,84660000.0
2008-08-13 19:31:00,77.723,77.775,77.72,77.774,66720000.0
2008-08-13 19:32:00,77.802,77.802,77.758,77.758,75690000.0
2008-08-13 19:33:00,77.772,77.792,77.753,77.753,72910000.0
2008-08-13 19:34:00,77.772,77.831,77.765,77.831,25770000.0
2008-08-13 19:35:00,77.88,78.005,77.87,77.973,76110000.0
2008-08-13 19:36:00,77.979,77.979,77.916,77.919,74750000.0
2008-08-13 19:37:00,77.907,77.948,77.898,77.922,113920000.0
2008-08-13 19:38:00,77.907,77.937,77.9,77.917,97050000.0
2008-08-13 19:39:00,77.912,77.912,77.852,77.877,79920000.0
2008-08-13 19:40:00,77.882,77.882,77.837,77.859,71900000.0
2008-08-13 19:41:00,77.874,77.917,77.874,77.883,80720000.0
2008-08-13 19:42:00,77.909,77.909,77.862,77.862,43640000.0
2008-08-13 19:43:00,77.882,77.882,77.836,77.843,47700000.0
2008-08-13 19:44:00,77.851,77.877,77.827,77.863,82390000.0
2008-08-13 19:45:00,77.872,77.872,77.816,77.816,67010000.0
2008-08-13 19:46:00,77.801,77.81,77.783,77.783,70260000.0
2008-08-13 19:47:00,77.79,77.813,77.784,77.813,83860000.0
2008-08-13 19:48:00,77.824,77.824,77.787,77.808,56060000.0
2008-08-13 19:49:00,77.797,77.811,77.778,77.798,74620000.0
2008-08-13 19:50:00,77.758,77.78,77.719,77.733,66060000.0
2008-08-13 19:51:00,77.753,77.757,77.727,77.739,39440000.0
2008-08-13 19:52:00,77.723,77.727,77.687,77.688,104060000.0
2008-08-13 19:53:00,77.716,77.719,77.712,77.719,91620000.0
2008-08-13 19:54:00,77.716,77.732,77.676,77.732,79010000.0
2008-08-13 19:55:00,77.722,77.76,77.722,77.752,70480000.0
2008-08-13 19:56:00,77.732,77.736,77.731,77.736,63180000.0
2008-08-13 19:57:00,77.773,77.807,77.764,77.792,69040000.0
2008-08-13 19:58:00,77.79,77.824,77.779,77.796,67780000.0
2008-08-13 19:59:00,77.826,77.83,77.798,77.801,28850000.0
2008-08-13 20:00:00,77.831,77.831,77.789,77.806,44220000.0
2008-08-13 20:01:00,77.814,77.814,77.782,77.782,38980000.0
2008-08-13 20:02:00,77.772,77.804,77.772,77.804,67930000.0
2008-08-13 20:03:00,77.801,77.803,77.77,77.803,84180000.0
2008-08-13 20:04:00,77.795,77.8,77.764,77.764,97590000.0
2008-08-13 20:05:00,77.784,77.784,77.737,77.766,59180000.0
2008-08-13 20:06:00,77.762,77.769,77.729,77.73,105190000.0
2008-08-13 20:07:00,77.745,77.77,77.745,77.767,101990000.0
2008-08-13 20:08:00,77.746,77.747,77.741,77.741,88180000.0
2008-08-13 20:09:00,77.764,77.764,77.729,77.754,123120000.0
2008-08-13 20:10:00,77.73,77.753,77.73,77.753,4500000.0
2008-08-13 20:11:00,77.763,77.783,77.763,77.777,37920000.0
2008-08-13 20:12:00,77.773,77.773,77.756,77.766,53470000.0
2008-08-13 20:13:00,77.775,77.783,77.755,77.772,84250000.0
2008-08-13 20:14:00,77.772,77.772,77.75,77.757,60850000.0
2008-08-13 20:15:00,77.775,77.775,77.752,77.752,113760000.0
2008-08-13 20:16:00,77.74,77.765,77.74,77.757,67580000.0
2008-08-13 20:17:00,77.769,77.785,77.764,77.785,99950000.0
2008-08-13 20:18:00,77.781,77.787,77.78,77.787,96060000.0
2008-08-13 20:19:00,77.771,77.802,77.771,77.772,93300000.0
2008-08-13 20:20:00,77.789,77.789,77.759,77.759,43770000.0
2008-08-13 20:21:00,77.78,77.78,77.751,77.767,89530000.0
2008-08-13 20:22:00,77.769,77.779,77.768,77.778,78630000.0
2008-08-13 20:23:00,77.773,77.773,77.736,77.74,114430000.0
2008-08-13 20:24:00,77.769,77.784,77.761,77.765,114370000.0
2008-08-13 20:25:00,77.752,77.79,77.752,77.773,111550000.0
2008-08-13 20:26:00,77.778,77.8,77.778,77.778,108910000.0
2008-08-13 20:27:00,77.792,77.796,77.784,77.792,30980000.0
2008-08-13 20:28:00,77.798,77.798,77.777,77.777,34270000.0
2008-08-13 20:29:00,77.784,77.81,77.784,77.81,62020000.0
2008-08-13 20:30:00,77.818,77.818,77.789,77.789,111470000.0
2008-08-13 20:31:00,77.777,77.795,77.777,77.783,76640000.0
2008-08-13 20:32:00,77.806,77.818,77.785,77.802,100980000.0
2008-08-13 20:33:00,77.821,77.843,77.806,77.843,87920000.0
2008-08-13 20:34:00,77.827,77.844,77.822,77.823,114160000.0
2008-08-13 20:35:00,77.81,77.83,77.806,77.83,69310000.0
2008-08-13 20:36:00,77.829,77.829,77.816,77.818,97540000.0
2008-08-13 20:37:00,77.835,77.848,77.835,77.848,82940000.0
2008-08-13 20:39:00,77.874,77.934,77.87,77.934,140140000.0
2008-08-13 20:40:00,77.935,77.944,77.923,77.944,71120000.0
2008-08-13 20:41:00,77.951,77.978,77.949,77.957,85660000.0
2008-08-13 20:42:00,77.958,77.958,77.91,77.942,12960000.0
2008-08-13 20:43:00,77.908,77.952,77.908,77.926,84570000.0
2008-08-13 20:44:00,77.936,77.939,77.934,77.936,115670000.0
2008-08-13 20:45:00,77.958,77.958,77.927,77.927,104240000.0
2008-08-13 20:46:00,77.939,77.939,77.917,77.926,65450000.0
2008-08-13 20:47:00,77.915,77.92,77.904,77.906,53470000.0
2008-08-13 20:48:00,77.93,77.948,77.926,77.93,68440000.0
2008-08-13 20:49:00,77.937,77.942,77.919,77.919,75400000.0
2008-08-13 20:50:00,77.911,77.93,77.899,77.899,100250000.0
2008-08-13 20:51:00,77.911,77.911,77.886,77.886,69280000.0
2008-08-13 20:52:00,77.898,77.899,77.897,77.898,44020000.0
2008-08-13 20:53:00,77.901,77.901,77.871,77.871,69500000.0
2008-08-13 20:54:00,77.875,77.875,77.862,77.862,113800000.0
2008-08-13 20:55:00,77.867,77.867,77.849,77.849,81470000.0
2008-08-13 20:56:00,77.862,77.909,77.861,77.885,52650000.0
2008-08-13 20:57:00,77.917,77.922,77.891,77.922,50130000.0
2008-08-13 20:58:00,77.899,77.922,77.898,77.916,75760000.0
2008-08-13 20:59:00,77.927,77.938,77.897,77.933,91780000.0
2008-08-13 21:00:00,77.943,77.943,77.906,77.906,107990000.0
2008-08-13 21:01:00,77.907,77.908,77.899,77.901,110950000.0
2008-08-13 21:02:00,77.906,77.906,77.881,77.891,128090000.0
2008-08-13 21:03:00,77.913,77.913,77.888,77.907,94660000.0
2008-08-13 21:04:00,77.895,77.905,77.893,77.898,68580000.0
2008-08-13 21:05:00,77.908,77.908,77.89,77.897,78530000.0
2008-08-13 21:06:00,77.932,77.932,77.874,77.879,78440000.0
2008-08-13 21:07:00,77.871,77.877,77.87,77.87,52720000.0
2008-08-13 21:08:00,77.877,77.885,77.871,77.885,69700000.0
2008-08-13 21:09:00,77.933,77.933,77.884,77.884,74490000.0
2008-08-13 21:10:00,77.891,77.899,77.883,77.887,94060000.0
2008-08-13 21:11:00,77.893,77.904,77.888,77.888,134730000.0
2008-08-13 21:12:00,77.915,77.915,77.884,77.887,125620000.0
2008-08-13 21:13:00,77.899,77.905,77.897,77.898,78930000.0
2008-08-13 21:14:00,77.885,77.89,77.882,77.888,84320000.0
2008-08-13 21:15:00,77.927,77.927,77.895,77.906,118040000.0
2008-08-13 21:16:00,77.903,77.909,77.898,77.907,124640000.0
2008-08-13 21:17:00,77.898,77.898,77.89,77.89,95070000.0
2008-08-13 21:18:00,77.912,77.912,77.888,77.894,62730000.0
2008-08-13 21:19:00,77.909,77.924,77.907,77.907,65470000.0
2008-08-13 21:20:00,77.913,77.916,77.906,77.913,102820000.0
2008-08-13 21:21:00,77.941,77.941,77.903,77.903,160050000.0
2008-08-13 21:22:00,77.901,77.908,77.88,77.88,153190000.0
2008-08-13 21:23:00,77.867,77.877,77.847,77.847,112320000.0
2008-08-13 21:24:00,77.871,77.871,77.848,77.857,65930000.0
2008-08-13 21:25:00,77.866,77.882,77.866,77.867,102300000.0
2008-08-13 21:26:00,77.875,77.887,77.875,77.877,88310000.0
2008-08-13 21:27:00,77.91,77.91,77.875,77.88,99370000.0
2008-08-13 21:29:00,77.873,77.882,77.87,77.873,129490000.0
2008-08-13 21:30:00,77.907,77.907,77.884,77.891,112070000.0
2008-08-13 21:31:00,77.89,77.89,77.867,77.877,127990000.0
2008-08-13 21:32:00,77.883,77.884,77.871,77.872,133410000.0
2008-08-13 21:33:00,77.907,77.907,77.879,77.881,71070000.0
2008-08-13 21:35:00,77.895,77.904,77.888,77.894,85160000.0
2008-08-13 21:36:00,77.905,77.928,77.897,77.897,98810000.0
2008-08-13 21:37:00,77.887,77.901,77.887,77.895,76250000.0
2008-08-13 21:38:00,77.904,77.92,77.901,77.901,114290000.0
2008-08-13 21:39:00,77.923,77.923,77.909,77.918,47790000.0
2008-08-13 21:40:00,77.909,77.923,77.909,77.923,121210000.0
2008-08-13 21:42:00,77.968,77.97,77.967,77.969,91850000.0
2008-08-13 21:43:00,77.921,77.927,77.92,77.927,81300000.0
2008-08-13 21:44:00,77.919,77.926,77.917,77.925,88400000.0
2008-08-13 21:45:00,77.97,77.97,77.915,77.915,93930000.0
2008-08-13 21:46:00,77.917,77.917,77.908,77.913,115310000.0
2008-08-13 21:47:00,77.926,77.929,77.924,77.929,87670000.0
2008-08-13 21:48:00,77.954,77.954,77.914,77.914,78640000.0
2008-08-13 21:50:00,77.915,77.915,77.897,77.901,60190000.0
2008-08-13 21:51:00,77.932,77.932,77.878,77.878,91410000.0
2008-08-13 21:52:00,77.877,77.879,77.863,77.875,73590000.0
2008-08-13 21:53:00,77.861,77.875,77.86,77.875,94030000.0
2008-08-13 21:54:00,77.913,77.913,77.894,77.904,102060000.0
2008-08-13 21:56:00,77.897,77.905,77.897,77.904,65270000.0
2008-08-13 21:57:00,77.939,77.939,77.936,77.937,77430000.0
2008-08-13 21:58:00,77.915,77.917,77.909,77.909,90350000.0
2008-08-13 21:59:00,77.918,77.92,77.915,77.918,116050000.0
2008-08-13 22:00:00,77.975,77.975,77.912,77.915,93680000.0
2008-08-13 22:01:00,77.9,77.913,77.9,77.905,78420000.0
2008-08-13 22:02:00,77.915,77.918,77.91,77.91,40440000.0
2008-08-13 22:03:00,77.959,77.959,77.954,77.956,89730000.0
2008-08-13 22:06:00,77.926,77.932,77.899,77.92,113130000.0
2008-08-13 22:07:00,77.927,77.928,77.918,77.925,141550000.0
2008-08-13 22:08:00,77.918,77.926,77.909,77.909,136720000.0
2008-08-13 22:09:00,77.954,77.954,77.912,77.921,88070000.0
2008-08-13 22:10:00,77.925,77.927,77.92,77.924,110750000.0
2008-08-13 22:12:00,77.959,77.959,77.924,77.924,82360000.0
2008-08-13 22:13:00,77.929,77.941,77.917,77.927,90150000.0
2008-08-13 22:14:00,77.922,77.927,77.92,77.926,85950000.0
2008-08-13 22:15:00,77.985,77.988,77.98,77.98,62020000.0
2008-08-13 22:17:00,77.918,77.92,77.917,77.918,82980000.0
2008-08-13 22:18:00,77.942,77.942,77.922,77.922,90400000.0
2008-08-13 22:21:00,77.947,77.95,77.947,77.949,96660000.0
2008-08-13 22:22:00,77.927,77.927,77.919,77.927,107590000.0
2008-08-13 22:23:00,77.918,77.92,77.916,77.918,76260000.0
2008-08-13 22:24:00,77.978,77.983,77.976,77.976,86010000.0
2008-08-13 22:25:00,77.927,77.935,77.927,77.935,73580000.0
2008-08-13 22:26:00,77.931,77.944,77.931,77.94,69630000.0
2008-08-13 22:27:00,77.984,77.984,77.946,77.959,65920000.0
2008-08-13 22:28:00,77.947,77.952,77.937,77.952,104940000.0
2008-08-13 22:30:00,77.997,77.997,77.952,77.952,122160000.0
2008-08-13 22:31:00,77.943,77.962,77.943,77.957,76900000.0
2008-08-13 22:32:00,77.949,77.949,77.947,77.949,61640000.0
2008-08-13 22:33:00,77.988,77.99,77.987,77.988,64210000.0
2008-08-13 22:34:00,77.957,77.96,77.956,77.957,114100000.0
2008-08-13 22:35:00,77.95,77.963,77.95,77.958,142270000.0
2008-08-13 22:36:00,77.986,77.986,77.956,77.958,77240000.0
2008-08-13 22:37:00,77.948,77.956,77.944,77.951,101300000.0
2008-08-13 22:38:00,77.939,77.955,77.939,77.946,99530000.0
2008-08-13 22:39:00,77.973,77.977,77.956,77.956,126200000.0
2008-08-13 22:40:00,77.959,77.96,77.955,77.96,88830000.0
2008-08-13 22:41:00,77.97,77.97,77.968,77.969,60950000.0
2008-08-13 22:42:00,77.999,78.0,77.997,77.997,52840000.0
2008-08-13 22:43:00,77.96,77.965,77.95,77.965,50530000.0
2008-08-13 22:45:00,77.999,78.0,77.997,77.997,64010000.0
2008-08-13 22:46:00,77.96,77.969,77.96,77.968,77730000.0
2008-08-13 22:47:00,77.975,77.979,77.968,77.968,86900000.0
2008-08-13 22:48:00,78.009,78.009,77.97,77.972,62060000.0
2008-08-13 22:49:00,77.978,77.979,77.977,77.977,60800000.0
2008-08-13 22:50:00,77.987,77.987,77.978,77.978,92790000.0
2008-08-13 22:51:00,78.015,78.015,77.992,78.005,89330000.0
2008-08-13 22:52:00,77.994,78.004,77.984,77.988,74020000.0
2008-08-13 22:54:00,78.014,78.014,77.98,77.98,38330000.0
2008-08-13 22:55:00,77.994,77.994,77.981,77.981,60230000.0
2008-08-13 22:56:00,77.97,77.976,77.969,77.976,70930000.0
2008-08-13 22:57:00,78.017,78.017,77.966,77.966,83670000.0
2008-08-13 22:58:00,77.962,77.964,77.955,77.958,72080000.0
2008-08-13 22:59:00,77.948,77.957,77.943,77.943,39930000.0
2008-08-13 23:00:00,77.983,77.983,77.921,77.923,125120000.0
2008-08-13 23:03:00,77.934,77.934,77.867,77.867,69320000.0
2008-08-13 23:04:00,77.84,77.853,77.839,77.839,110140000.0
2008-08-13 23:05:00,77.826,77.833,77.818,77.818,106160000.0
2008-08-13 23:06:00,77.83,77.83,77.804,77.804,44880000.0
2008-08-13 23:07:00,77.806,77.806,77.796,77.796,40990000.0
2008-08-13 23:08:00,77.81,77.887,77.81,77.843,52500000.0
2008-08-13 23:09:00,77.858,77.858,77.828,77.828,8870000.0
2008-08-13 23:10:00,77.835,77.835,77.821,77.821,30930000.0
2008-08-13 23:11:00,77.832,77.838,77.83,77.831,64170000.0
2008-08-13 23:12:00,77.841,77.852,77.836,77.847,16530000.0
2008-08-13 23:13:00,77.856,77.856,77.849,77.849,90280000.0
2008-08-13 23:15:00,77.883,77.883,77.853,77.853,41670000.0
2008-08-13 23:17:00,77.857,77.86,77.856,77.856,70110000.0
2008-08-13 23:18:00,77.874,77.874,77.85,77.85,67970000.0
2008-08-13 23:20:00,77.855,77.857,77.851,77.851,77890000.0
2008-08-13 23:21:00,77.877,77.877,77.861,77.868,125980000.0
2008-08-13 23:24:00,77.907,77.908,77.905,77.908,33210000.0
2008-08-13 23:25:00,77.876,77.876,77.869,77.87,44420000.0
2008-08-13 23:26:00,77.881,77.885,77.881,77.884,52710000.0
2008-08-13 23:27:00,77.917,77.918,77.916,77.916,35690000.0
2008-08-13 23:30:00,77.923,77.923,77.904,77.909,62090000.0
2008-08-13 23:31:00,77.899,77.907,77.899,77.907,57390000.0
2008-08-13 23:33:00,77.925,77.925,77.896,77.907,54840000.0
2008-08-13 23:34:00,77.883,77.883,77.873,77.883,10600000.0
2008-08-13 23:35:00,77.904,77.904,77.892,77.892,85510000.0
2008-08-13 23:36:00,77.938,77.94,77.936,77.936,75060000.0
2008-08-13 23:37:00,77.906,77.908,77.905,77.907,45640000.0
2008-08-13 23:38:00,77.897,77.9,77.888,77.888,44090000.0
2008-08-13 23:39:00,77.905,77.907,77.905,77.906,29780000.0
2008-08-13 23:41:00,77.872,77.887,77.872,77.887,69440000.0
2008-08-13 23:42:00,77.923,77.923,77.887,77.892,71700000.0
2008-08-13 23:43:00,77.871,77.883,77.871,77.883,37480000.0
2008-08-13 23:44:00,77.896,77.905,77.893,77.898,81920000.0
2008-08-13 23:45:00,77.931,77.931,77.893,77.893,121880000.0
2008-08-13 23:46:00,77.896,77.896,77.891,77.892,70260000.0
2008-08-13 23:47:00,77.898,77.898,77.889,77.898,47950000.0
2008-08-13 23:48:00,77.929,77.929,77.927,77.928,33700000.0
2008-08-13 23:50:00,77.889,77.89,77.884,77.889,117920000.0
2008-08-13 23:51:00,77.916,77.916,77.892,77.902,59630000.0
2008-08-13 23:52:00,77.908,77.91,77.906,77.907,77490000.0
2008-08-13 23:53:00,77.916,77.916,77.908,77.916,43470000.0
2008-08-13 23:54:00,77.94,77.94,77.903,77.916,11890000.0
2008-08-13 23:55:00,77.899,77.911,77.891,77.891,92380000.0
2008-08-13 23:56:00,77.904,77.906,77.89,77.906,75050000.0
2008-08-13 23:57:00,77.923,77.923,77.905,77.918,59760000.0
2008-08-13 23:59:00,77.907,77.91,77.906,77.907,118000000.0
2008-08-14 00:00:00,77.938,77.938,77.93,77.93,84710000.0
2008-08-14 00:01:00,77.902,77.931,77.902,77.931,81830000.0
2008-08-14 00:02:00,77.928,77.929,77.924,77.926,86900000.0
2008-08-14 00:03:00,77.975,77.975,77.932,77.932,61350000.0
2008-08-14 00:04:00,77.916,77.921,77.916,77.917,108030000.0
2008-08-14 00:05:00,77.91,77.925,77.91,77.918,74550000.0
2008-08-14 00:06:00,77.955,77.955,77.932,77.932,87570000.0
2008-08-14 00:07:00,77.916,77.916,77.889,77.889,64050000.0
2008-08-14 00:08:00,77.876,77.876,77.87,77.876,77810000.0
2008-08-14 00:09:00,77.908,77.908,77.878,77.88,74330000.0
2008-08-14 00:11:00,77.868,77.878,77.868,77.876,83750000.0
2008-08-14 00:12:00,77.898,77.9,77.897,77.899,78200000.0
2008-08-14 00:13:00,77.865,77.866,77.852,77.852,73090000.0
2008-08-14 00:14:00,77.858,77.86,77.858,77.858,66780000.0
2008-08-14 00:15:00,77.885,77.885,77.87,77.87,114300000.0
2008-08-14 00:16:00,77.86,77.867,77.86,77.867,103400000.0
2008-08-14 00:17:00,77.859,77.86,77.857,77.857,100490000.0
2008-08-14 00:18:00,77.873,77.873,77.852,77.858,65890000.0
2008-08-14 00:19:00,77.871,77.888,77.871,77.887,98900000.0
2008-08-14 00:20:00,77.879,77.88,77.877,77.878,75690000.0
2008-08-14 00:21:00,77.896,77.896,77.865,77.865,58750000.0
2008-08-14 00:22:00,77.866,77.866,77.859,77.859,19450000.0
2008-08-14 00:23:00,77.841,77.856,77.841,77.856,69540000.0
2008-08-14 00:24:00,77.891,77.891,77.858,77.862,45430000.0
2008-08-14 00:25:00,77.869,77.884,77.869,77.87,94810000.0
2008-08-14 00:27:00,77.886,77.889,77.884,77.886,52530000.0
2008-08-14 00:28:00,77.854,77.858,77.854,77.857,50470000.0
2008-08-14 00:30:00,77.874,77.881,77.873,77.877,104040000.0
2008-08-14 00:33:00,77.885,77.885,77.857,77.857,47660000.0
2008-08-14 00:34:00,77.84,77.847,77.84,77.847,78370000.0
2008-08-14 00:35:00,77.841,77.847,77.839,77.847,69470000.0
2008-08-14 00:36:00,77.891,77.891,77.843,77.843,47210000.0
2008-08-14 00:37:00,77.848,77.851,77.837,77.848,60720000.0
2008-08-14 00:38:00,77.856,77.856,77.842,77.849,52190000.0
2008-08-14 00:39:00,77.873,77.873,77.838,77.841,63330000.0
2008-08-14 00:40:00,77.83,77.835,77.829,77.835,40160000.0
2008-08-14 00:42:00,77.851,77.851,77.83,77.83,101190000.0
2008-08-14 00:43:00,77.836,77.837,77.828,77.83,131470000.0
2008-08-14 00:45:00,77.89,77.89,77.818,77.834,80230000.0
2008-08-14 00:47:00,77.817,77.824,77.811,77.811,27620000.0
2008-08-14 00:48:00,77.839,77.839,77.837,77.839,47840000.0
2008-08-14 00:49:00,77.8,77.808,77.8,77.808,76950000.0
2008-08-14 00:50:00,77.815,77.816,77.8,77.805,118120000.0
2008-08-14 00:51:00,77.838,77.838,77.804,77.804,37860000.0
2008-08-14 00:52:00,77.783,77.783,77.772,77.779,32030000.0
2008-08-14 00:53:00,77.77,77.773,77.765,77.767,31650000.0
2008-08-14 00:54:00,77.806,77.806,77.773,77.773,27880000.0
2008-08-14 00:55:00,77.76,77.766,77.759,77.759,67810000.0
2008-08-14 00:56:00,77.765,77.766,77.757,77.757,58220000.0
2008-08-14 00:57:00,77.788,77.79,77.786,77.788,124790000.0
2008-08-14 01:00:00,77.793,77.793,77.756,77.761,112810000.0
2008-08-14 01:02:00,77.764,77.764,77.744,77.746,92260000.0
2008-08-14 01:03:00,77.762,77.762,77.732,77.739,40710000.0
2008-08-14 01:04:00,77.725,77.725,77.701,77.701,38750000.0
2008-08-14 01:05:00,77.708,77.713,77.703,77.709,27210000.0
2008-08-14 01:06:00,77.734,77.734,77.706,77.713,50820000.0
2008-08-14 01:07:00,77.697,77.702,77.672,77.672,17660000.0
2008-08-14 01:08:00,77.655,77.655,77.613,77.613,41110000.0
2008-08-14 01:09:00,77.624,77.624,77.581,77.602,48920000.0
2008-08-14 01:10:00,77.61,77.63,77.601,77.622,100900000.0
2008-08-14 01:11:00,77.622,77.64,77.622,77.638,79030000.0
2008-08-14 01:12:00,77.674,77.674,77.646,77.648,65000000.0
2008-08-14 01:13:00,77.64,77.654,77.64,77.654,90240000.0
2008-08-14 01:14:00,77.67,77.677,77.668,77.668,126570000.0
2008-08-14 01:15:00,77.692,77.692,77.665,77.669,93470000.0
2008-08-14 01:17:00,77.696,77.696,77.687,77.687,112790000.0
2008-08-14 01:18:00,77.719,77.719,77.688,77.698,79690000.0
2008-08-14 01:19:00,77.688,77.695,77.683,77.689,81270000.0
2008-08-14 01:20:00,77.699,77.7,77.697,77.698,90450000.0
2008-08-14 01:21:00,77.724,77.724,77.694,77.699,73530000.0
2008-08-14 01:23:00,77.711,77.725,77.711,77.724,77550000.0
2008-08-14 01:24:00,77.745,77.745,77.726,77.729,26680000.0
2008-08-14 01:25:00,77.717,77.719,77.717,77.717,75010000.0
2008-08-14 01:26:00,77.728,77.731,77.727,77.728,76270000.0
2008-08-14 01:27:00,77.758,77.76,77.755,77.757,115520000.0
2008-08-14 01:28:00,77.719,77.724,77.708,77.711,87960000.0
2008-08-14 01:29:00,77.699,77.703,77.691,77.698,88040000.0
2008-08-14 01:30:00,77.727,77.727,77.694,77.694,77990000.0
2008-08-14 01:31:00,77.694,77.699,77.69,77.69,88550000.0
2008-08-14 01:32:00,77.7,77.707,77.7,77.701,45350000.0
2008-08-14 01:33:00,77.715,77.715,77.703,77.709,48770000.0
2008-08-14 01:34:00,77.715,77.715,77.694,77.698,81120000.0
2008-08-14 01:35:00,77.685,77.696,77.673,77.679,68890000.0
2008-08-14 01:36:00,77.693,77.693,77.675,77.678,76950000.0
2008-08-14 01:37:00,77.667,77.673,77.664,77.673,83860000.0
2008-08-14 01:38:00,77.669,77.673,77.663,77.668,50440000.0
2008-08-14 01:39:00,77.692,77.692,77.655,77.663,68530000.0
2008-08-14 01:40:00,77.629,77.652,77.617,77.617,59670000.0
2008-08-14 01:41:00,77.618,77.622,77.602,77.617,43150000.0
2008-08-14 01:42:00,77.633,77.633,77.602,77.625,97150000.0
2008-08-14 01:43:00,77.642,77.656,77.634,77.656,87760000.0
2008-08-14 01:44:00,77.646,77.65,77.626,77.631,78890000.0
2008-08-14 01:45:00,77.644,77.644,77.623,77.623,69770000.0
2008-08-14 01:46:00,77.631,77.635,77.62,77.635,66250000.0
2008-08-14 01:47:00,77.627,77.633,77.614,77.625,71460000.0
2008-08-14 01:48:00,77.647,77.655,77.642,77.655,68840000.0
2008-08-14 01:49:00,77.651,77.657,77.649,77.649,26950000.0
2008-08-14 01:50:00,77.652,77.652,77.626,77.643,45230000.0
2008-08-14 01:51:00,77.645,77.645,77.633,77.633,40880000.0
2008-08-14 01:52:00,77.611,77.626,77.611,77.626,58420000.0
2008-08-14 01:53:00,77.616,77.616,77.609,77.611,77730000.0
2008-08-14 01:54:00,77.656,77.656,77.621,77.621,97650000.0
2008-08-14 01:55:00,77.629,77.63,77.627,77.629,55080000.0
2008-08-14 01:57:00,77.66,77.66,77.615,77.615,106200000.0
2008-08-14 01:58:00,77.624,77.669,77.624,77.669,85270000.0
2008-08-14 02:00:00,77.665,77.665,77.639,77.651,11910000.0
2008-08-14 02:01:00,77.649,77.65,77.647,77.649,58180000.0
2008-08-14 02:02:00,77.659,77.66,77.655,77.658,124000000.0
2008-08-14 02:03:00,77.693,77.693,77.674,77.68,118090000.0
2008-08-14 02:04:00,77.687,77.687,77.672,77.672,89120000.0
2008-08-14 02:05:00,77.663,77.683,77.663,77.666,120950000.0
2008-08-14 02:06:00,77.693,77.693,77.684,77.685,13140000.0
2008-08-14 02:07:00,77.706,77.723,77.706,77.716,62430000.0
2008-08-14 02:08:00,77.701,77.707,77.7,77.7,120000000.0
2008-08-14 02:09:00,77.724,77.724,77.703,77.718,106530000.0
2008-08-14 02:10:00,77.738,77.775,77.738,77.757,83060000.0
2008-08-14 02:11:00,77.751,77.78,77.751,77.78,126140000.0
2008-08-14 02:12:00,77.804,77.81,77.798,77.808,15640000.0
2008-08-14 02:13:00,77.793,77.817,77.793,77.817,86890000.0
2008-08-14 02:14:00,77.792,77.804,77.783,77.795,134390000.0
2008-08-14 02:15:00,77.849,77.849,77.804,77.807,12770000.0
2008-08-14 02:16:00,77.802,77.839,77.802,77.833,109680000.0
2008-08-14 02:17:00,77.828,77.835,77.822,77.822,92630000.0
2008-08-14 02:18:00,77.849,77.852,77.846,77.846,132150000.0
2008-08-14 02:19:00,77.809,77.809,77.809,77.809,1690000.0
2008-08-14 02:20:00,77.8,77.807,77.8,77.807,90220000.0
2008-08-14 02:21:00,77.853,77.853,77.802,77.802,127200000.0
2008-08-14 02:22:00,77.784,77.784,77.776,77.778,9570000.0
2008-08-14 02:23:00,77.772,77.778,77.769,77.769,28200000.0
2008-08-14 02:24:00,77.794,77.794,77.773,77.773,44820000.0
2008-08-14 02:25:00,77.776,77.777,77.771,77.771,36520000.0
2008-08-14 02:27:00,77.804,77.804,77.756,77.77,86180000.0
2008-08-14 02:28:00,77.753,77.753,77.725,77.725,100120000.0
2008-08-14 02:29:00,77.732,77.745,77.732,77.745,60590000.0
2008-08-14 02:30:00,77.785,77.785,77.753,77.753,123510000.0
2008-08-14 02:31:00,77.759,77.767,77.759,77.766,120920000.0
2008-08-14 02:32:00,77.761,77.784,77.761,77.784,89140000.0
2008-08-14 02:33:00,77.805,77.805,77.788,77.788,129380000.0
2008-08-14 02:34:00,77.778,77.783,77.77,77.77,11550000.0
2008-08-14 02:36:00,77.797,77.8,77.796,77.798,104810000.0
2008-08-14 02:37:00,77.78,77.79,77.78,77.786,90640000.0
2008-08-14 02:39:00,77.799,77.799,77.779,77.779,11880000.0
2008-08-14 02:40:00,77.789,77.795,77.783,77.795,86940000.0
2008-08-14 02:41:00,77.804,77.804,77.788,77.788,129830000.0
2008-08-14 02:42:00,77.809,77.809,77.775,77.775,8260000.0
2008-08-14 02:43:00,77.777,77.803,77.777,77.796,77460000.0
2008-08-14 02:44:00,77.808,77.809,77.804,77.808,91180000.0
2008-08-14 02:45:00,77.835,77.835,77.803,77.803,94000000.0
2008-08-14 02:46:00,77.791,77.795,77.782,77.782,59270000.0
2008-08-14 02:47:00,77.764,77.764,77.751,77.751,124720000.0
2008-08-14 02:48:00,77.777,77.78,77.776,77.778,109310000.0
2008-08-14 02:49:00,77.739,77.749,77.739,77.748,95360000.0
2008-08-14 02:50:00,77.756,77.76,77.749,77.749,128830000.0
2008-08-14 02:51:00,77.763,77.763,77.762,77.762,3190000.0
2008-08-14 02:52:00,77.75,77.758,77.75,77.757,87590000.0
2008-08-14 02:53:00,77.772,77.779,77.771,77.776,122290000.0
2008-08-14 02:54:00,77.792,77.792,77.777,77.778,12470000.0
2008-08-14 02:55:00,77.77,77.775,77.77,77.775,6420000.0
2008-08-14 02:56:00,77.771,77.777,77.769,77.777,84390000.0
2008-08-14 02:57:00,77.81,77.81,77.776,77.798,104980000.0
2008-08-14 02:58:00,77.785,77.791,77.758,77.781,61600000.0
2008-08-14 02:59:00,77.763,77.763,77.73,77.731,123500000.0
2008-08-14 03:00:00,77.764,77.769,77.735,77.74,110050000.0
2008-08-14 03:01:00,77.733,77.745,77.733,77.739,83860000.0
2008-08-14 03:03:00,77.746,77.746,77.72,77.72,6800000.0
2008-08-14 03:04:00,77.733,77.74,77.712,77.712,95130000.0
2008-08-14 03:05:00,77.723,77.753,77.723,77.728,131510000.0
2008-08-14 03:06:00,77.76,77.761,77.728,77.728,14650000.0
2008-08-14 03:07:00,77.756,77.767,77.728,77.735,40840000.0
2008-08-14 03:08:00,77.744,77.753,77.723,77.723,72350000.0
2008-08-14 03:09:00,77.734,77.734,77.697,77.704,89950000.0
2008-08-14 03:10:00,77.726,77.73,77.697,77.725,95370000.0
2008-08-14 03:11:00,77.704,77.73,77.704,77.711,55800000.0
2008-08-14 03:12:00,77.735,77.735,77.694,77.694,112960000.0
2008-08-14 03:13:00,77.704,77.711,77.683,77.708,111550000.0
2008-08-14 03:14:00,77.715,77.715,77.686,77.693,92350000.0
2008-08-14 03:15:00,77.733,77.733,77.678,77.678,120270000.0
2008-08-14 03:16:00,77.696,77.708,77.692,77.692,14690000.0
2008-08-14 03:17:00,77.698,77.706,77.694,77.698,86090000.0
2008-08-14 03:18:00,77.721,77.721,77.696,77.698,130100000.0
2008-08-14 03:19:00,77.696,77.71,77.696,77.709,12050000.0
2008-08-14 03:20:00,77.699,77.711,77.694,77.698,88610000.0
2008-08-14 03:21:00,77.728,77.74,77.708,77.716,122690000.0
2008-08-14 03:22:00,77.695,77.716,77.685,77.685,15260000.0
2008-08-14 03:23:00,77.695,77.701,77.676,77.697,85740000.0
2008-08-14 03:24:00,77.691,77.691,77.652,77.652,130330000.0
2008-08-14 03:25:00,77.649,77.68,77.649,77.678,9230000.0
2008-08-14 03:26:00,77.664,77.702,77.664,77.688,50080000.0
2008-08-14 03:27:00,77.701,77.701,77.663,77.694,41950000.0
2008-08-14 03:28:00,77.675,77.689,77.655,77.655,69410000.0
2008-08-14 03:29:00,77.675,77.675,77.634,77.634,93680000.0
2008-08-14 03:30:00,77.653,77.658,77.616,77.616,102720000.0
2008-08-14 03:31:00,77.617,77.632,77.594,77.594,54270000.0
2008-08-14 03:32:00,77.588,77.63,77.588,77.63,112970000.0
2008-08-14 03:33:00,77.63,77.63,77.587,77.587,117010000.0
2008-08-14 03:34:00,77.588,77.606,77.583,77.606,92330000.0
2008-08-14 03:35:00,77.591,77.595,77.553,77.553,117850000.0
2008-08-14 03:36:00,77.581,77.583,77.564,77.564,9950000.0
2008-08-14 03:37:00,77.564,77.579,77.559,77.579,9800000.0
2008-08-14 03:38:00,77.555,77.57,77.541,77.541,125650000.0
2008-08-14 03:39:00,77.561,77.567,77.519,77.519,8450000.0
2008-08-14 03:40:00,77.515,77.526,77.509,77.509,20350000.0
2008-08-14 03:41:00,77.536,77.54,77.513,77.53,126090000.0
2008-08-14 03:42:00,77.542,77.542,77.513,77.518,13150000.0
2008-08-14 03:43:00,77.52,77.542,77.52,77.533,8870000.0
2008-08-14 03:44:00,77.54,77.581,77.538,77.553,84750000.0
2008-08-14 03:45:00,77.58,77.591,77.564,77.583,136580000.0
2008-08-14 03:46:00,77.558,77.566,77.558,77.56,13720000.0
2008-08-14 03:47:00,77.568,77.572,77.566,77.566,126720000.0
2008-08-14 03:48:00,77.572,77.582,77.555,77.582,15480000.0
2008-08-14 03:49:00,77.561,77.585,77.561,77.573,10000000.0
2008-08-14 03:50:00,77.581,77.61,77.574,77.574,94850000.0
2008-08-14 03:51:00,77.603,77.626,77.578,77.626,128090000.0
2008-08-14 03:52:00,77.626,77.633,77.608,77.619,15970000.0
2008-08-14 03:53:00,77.648,77.65,77.647,77.648,63490000.0
2008-08-14 03:54:00,77.627,77.627,77.62,77.62,118770000.0
2008-08-14 03:55:00,77.627,77.628,77.621,77.621,106010000.0
2008-08-14 03:56:00,77.628,77.649,77.628,77.648,87040000.0
2008-08-14 03:57:00,77.665,77.667,77.653,77.663,123590000.0
2008-08-14 03:58:00,77.646,77.663,77.637,77.637,8680000.0
2008-08-14 03:59:00,77.643,77.667,77.637,77.657,69830000.0
2008-08-14 04:00:00,77.637,77.658,77.626,77.642,42550000.0
2008-08-14 04:01:00,77.634,77.669,77.634,77.641,102270000.0
2008-08-14 04:02:00,77.67,77.678,77.67,77.67,95060000.0
2008-08-14 04:03:00,77.654,77.668,77.627,77.658,85580000.0
2008-08-14 04:04:00,77.631,77.672,77.625,77.672,73390000.0
2008-08-14 04:05:00,77.658,77.658,77.65,77.65,68500000.0
2008-08-14 04:06:00,77.672,77.672,77.645,77.657,75090000.0
2008-08-14 04:07:00,77.672,77.693,77.666,77.685,71060000.0
2008-08-14 04:08:00,77.663,77.684,77.663,77.684,24600000.0
2008-08-14 04:09:00,77.682,77.682,77.647,77.676,45590000.0
2008-08-14 04:10:00,77.671,77.675,77.671,77.671,43240000.0
2008-08-14 04:11:00,77.625,77.661,77.625,77.646,70780000.0
2008-08-14 04:12:00,77.676,77.676,77.643,77.643,94950000.0
2008-08-14 04:13:00,77.632,77.649,77.624,77.624,96020000.0
2008-08-14 04:15:00,77.673,77.673,77.624,77.654,111700000.0
2008-08-14 04:16:00,77.647,77.662,77.633,77.641,113030000.0
2008-08-14 04:17:00,77.674,77.674,77.642,77.666,94660000.0
2008-08-14 04:18:00,77.651,77.651,77.599,77.599,129090000.0
2008-08-14 04:19:00,77.606,77.633,77.605,77.633,19460000.0
2008-08-14 04:20:00,77.594,77.603,77.559,77.589,128200000.0
2008-08-14 04:21:00,77.572,77.572,77.54,77.54,13750000.0
2008-08-14 04:22:00,77.557,77.57,77.548,77.554,18830000.0
2008-08-14 04:23:00,77.574,77.61,77.573,77.595,127690000.0
2008-08-14 04:24:00,77.58,77.58,77.544,77.563,11690000.0
2008-08-14 04:25:00,77.556,77.573,77.537,77.573,87910000.0
2008-08-14 04:26:00,77.554,77.554,77.51,77.51,127030000.0
2008-08-14 04:27:00,77.516,77.545,77.513,77.545,15660000.0
2008-08-14 04:28:00,77.521,77.546,77.521,77.534,10890000.0
2008-08-14 04:30:00,77.556,77.556,77.524,77.527,9580000.0
2008-08-14 04:31:00,77.548,77.558,77.548,77.558,88540000.0
2008-08-14 04:32:00,77.544,77.544,77.515,77.541,122630000.0
2008-08-14 04:33:00,77.539,77.539,77.507,77.507,7170000.0
2008-08-14 04:34:00,77.484,77.519,77.483,77.519,17490000.0
2008-08-14 04:35:00,77.523,77.523,77.495,77.517,93180000.0
2008-08-14 04:36:00,77.513,77.519,77.483,77.483,125040000.0
2008-08-14 04:37:00,77.496,77.508,77.482,77.497,19200000.0
2008-08-14 04:38:00,77.484,77.518,77.48,77.49,46940000.0
2008-08-14 04:39:00,77.532,77.532,77.485,77.517,38590000.0
2008-08-14 04:40:00,77.497,77.52,77.484,77.484,67780000.0
2008-08-14 04:41:00,77.493,77.523,77.483,77.5,86660000.0
2008-08-14 04:42:00,77.528,77.542,77.513,77.513,101220000.0
2008-08-14 04:43:00,77.516,77.516,77.502,77.502,58210000.0
2008-08-14 04:45:00,77.535,77.535,77.496,77.496,111870000.0
2008-08-14 04:46:00,77.517,77.526,77.503,77.503,83550000.0
2008-08-14 04:47:00,77.495,77.499,77.493,77.496,128850000.0
2008-08-14 04:48:00,77.519,77.519,77.466,77.467,11120000.0
2008-08-14 04:49:00,77.494,77.514,77.494,77.514,12770000.0
2008-08-14 04:50:00,77.483,77.514,77.48,77.514,96650000.0
2008-08-14 04:51:00,77.507,77.51,77.485,77.503,122270000.0
2008-08-14 04:52:00,77.497,77.515,77.497,77.508,11870000.0
2008-08-14 04:53:00,77.5,77.508,77.5,77.506,119970000.0
2008-08-14 04:54:00,77.533,77.537,77.515,77.515,11830000.0
2008-08-14 04:55:00,77.535,77.535,77.508,77.51,41070000.0
2008-08-14 04:56:00,77.546,77.551,77.523,77.551,75430000.0
2008-08-14 04:57:00,77.545,77.545,77.519,77.53,94820000.0
2008-08-14 04:58:00,77.523,77.543,77.523,77.543,102580000.0
2008-08-14 04:59:00,77.557,77.557,77.549,77.549,55860000.0
2008-08-14 05:00:00,77.576,77.576,77.552,77.552,124860000.0
2008-08-14 05:01:00,77.511,77.544,77.511,77.544,104830000.0
2008-08-14 05:02:00,77.536,77.542,77.503,77.503,90530000.0
2008-08-14 05:03:00,77.535,77.535,77.493,77.493,132860000.0
2008-08-14 05:04:00,77.518,77.518,77.518,77.518,3190000.0
2008-08-14 05:05:00,77.525,77.525,77.491,77.491,122020000.0
2008-08-14 05:06:00,77.513,77.531,77.499,77.531,14270000.0
2008-08-14 05:07:00,77.526,77.551,77.525,77.551,8840000.0
2008-08-14 05:08:00,77.548,77.552,77.546,77.546,128920000.0
2008-08-14 05:09:00,77.551,77.551,77.517,77.533,13150000.0
2008-08-14 05:10:00,77.539,77.548,77.53,77.53,16760000.0
2008-08-14 05:11:00,77.542,77.559,77.525,77.547,121780000.0
2008-08-14 05:12:00,77.58,77.58,77.545,77.563,16790000.0
2008-08-14 05:13:00,77.571,77.571,77.538,77.543,106060000.0
2008-08-14 05:14:00,77.573,77.573,77.525,77.525,90080000.0
2008-08-14 05:15:00,77.555,77.555,77.546,77.546,116480000.0
2008-08-14 05:16:00,77.516,77.537,77.516,77.528,12430000.0
2008-08-14 05:18:00,77.549,77.55,77.547,77.549,65200000.0
2008-08-14 05:20:00,77.524,77.556,77.524,77.556,83760000.0
2008-08-14 05:21:00,77.573,77.573,77.53,77.535,102380000.0
2008-08-14 05:22:00,77.541,77.558,77.528,77.549,61060000.0
2008-08-14 05:23:00,77.555,77.555,77.511,77.511,114350000.0
2008-08-14 05:24:00,77.553,77.553,77.495,77.505,111520000.0
2008-08-14 05:25:00,77.492,77.522,77.488,77.522,89230000.0
2008-08-14 05:26:00,77.513,77.521,77.484,77.496,124970000.0
2008-08-14 05:27:00,77.523,77.523,77.494,77.505,13890000.0
2008-08-14 05:28:00,77.498,77.504,77.494,77.498,65080000.0
2008-08-14 05:29:00,77.507,77.526,77.494,77.508,89530000.0
2008-08-14 05:30:00,77.534,77.534,77.504,77.518,95070000.0
2008-08-14 05:31:00,77.501,77.526,77.501,77.526,61500000.0
2008-08-14 05:32:00,77.52,77.523,77.506,77.509,119490000.0
2008-08-14 05:33:00,77.525,77.526,77.512,77.512,106150000.0
2008-08-14 05:34:00,77.514,77.516,77.501,77.516,88510000.0
2008-08-14 05:35:00,77.526,77.547,77.514,77.531,128420000.0
2008-08-14 05:36:00,77.571,77.571,77.535,77.546,13560000.0
2008-08-14 05:37:00,77.543,77.56,77.543,77.557,88550000.0
2008-08-14 05:38:00,77.551,77.571,77.551,77.558,121750000.0
2008-08-14 05:39:00,77.591,77.593,77.579,77.586,15290000.0
2008-08-14 05:40:00,77.613,77.613,77.578,77.598,63570000.0
2008-08-14 05:41:00,77.588,77.589,77.586,77.587,73680000.0
2008-08-14 05:42:00,77.611,77.611,77.571,77.572,73260000.0
2008-08-14 05:43:00,77.563,77.588,77.563,77.586,25050000.0
2008-08-14 05:44:00,77.601,77.61,77.586,77.591,45650000.0
2008-08-14 05:45:00,77.623,77.623,77.578,77.607,40450000.0
2008-08-14 05:46:00,77.61,77.61,77.575,77.583,64940000.0
2008-08-14 05:47:00,77.616,77.616,77.608,77.61,85920000.0
2008-08-14 05:48:00,77.611,77.611,77.582,77.599,98480000.0
2008-08-14 05:49:00,77.595,77.641,77.595,77.619,56410000.0
2008-08-14 05:50:00,77.613,77.643,77.613,77.643,109980000.0
2008-08-14 05:51:00,77.653,77.653,77.616,77.643,103300000.0
2008-08-14 05:52:00,77.628,77.632,77.627,77.629,99780000.0
2008-08-14 05:53:00,77.626,77.66,77.626,77.636,128380000.0
2008-08-14 05:54:00,77.65,77.65,77.61,77.616,10930000.0
2008-08-14 05:55:00,77.586,77.593,77.582,77.582,95330000.0
2008-08-14 05:56:00,77.59,77.61,77.584,77.584,82440000.0
2008-08-14 05:57:00,77.609,77.613,77.587,77.587,125360000.0
2008-08-14 05:59:00,77.582,77.586,77.582,77.586,25460000.0
2008-08-14 06:00:00,77.621,77.621,77.588,77.613,42240000.0
2008-08-14 06:01:00,77.6,77.635,77.596,77.635,33790000.0
2008-08-14 06:02:00,77.603,77.633,77.596,77.6,69230000.0
2008-08-14 06:03:00,77.625,77.625,77.611,77.612,78300000.0
2008-08-14 06:04:00,77.603,77.639,77.603,77.626,102780000.0
2008-08-14 06:05:00,77.636,77.636,77.613,77.613,65560000.0
2008-08-14 06:06:00,77.644,77.644,77.605,77.611,112630000.0
2008-08-14 06:07:00,77.602,77.638,77.6,77.624,106910000.0
2008-08-14 06:08:00,77.62,77.633,77.601,77.601,87340000.0
2008-08-14 06:09:00,77.633,77.637,77.603,77.615,118120000.0
2008-08-14 06:10:00,77.63,77.66,77.627,77.66,15100000.0
2008-08-14 06:11:00,77.645,77.645,77.638,77.638,62130000.0
2008-08-14 06:12:00,77.658,77.658,77.649,77.65,122310000.0
2008-08-14 06:13:00,77.633,77.663,77.633,77.663,92600000.0
2008-08-14 06:14:00,77.656,77.663,77.635,77.663,97870000.0
2008-08-14 06:15:00,77.682,77.682,77.636,77.664,110410000.0
2008-08-14 06:16:00,77.633,77.665,77.633,77.665,88430000.0
2008-08-14 06:17:00,77.649,77.668,77.637,77.64,88790000.0
2008-08-14 06:18:00,77.655,77.657,77.633,77.638,41600000.0
2008-08-14 06:19:00,77.644,77.645,77.639,77.64,36240000.0
2008-08-14 06:20:00,77.633,77.663,77.633,77.663,24470000.0
2008-08-14 06:21:00,77.663,77.663,77.633,77.633,56010000.0
2008-08-14 06:22:00,77.654,77.654,77.624,77.624,20880000.0
2008-08-14 06:24:00,77.658,77.659,77.657,77.659,48870000.0
2008-08-14 06:25:00,77.61,77.616,77.609,77.616,107110000.0
2008-08-14 06:26:00,77.607,77.616,77.607,77.616,75380000.0
2008-08-14 06:27:00,77.654,77.654,77.62,77.62,67150000.0
2008-08-14 06:29:00,77.632,77.662,77.632,77.662,133310000.0
2008-08-14 06:30:00,77.664,77.667,77.638,77.66,99240000.0
2008-08-14 06:31:00,77.629,77.668,77.629,77.649,155030000.0
2008-08-14 06:32:00,77.632,77.65,77.623,77.629,120960000.0
2008-08-14 06:33:00,77.671,77.671,77.627,77.655,77720000.0
2008-08-14 06:34:00,77.638,77.664,77.637,77.642,82600000.0
2008-08-14 06:35:00,77.631,77.638,77.631,77.638,89680000.0
2008-08-14 06:36:00,77.662,77.675,77.662,77.675,73370000.0
2008-08-14 06:37:00,77.669,77.672,77.667,77.668,72550000.0
2008-08-14 06:38:00,77.628,77.638,77.628,77.636,72460000.0
2008-08-14 06:39:00,77.666,77.67,77.644,77.656,29190000.0
2008-08-14 06:40:00,77.649,77.663,77.641,77.663,78880000.0
2008-08-14 06:42:00,77.678,77.68,77.675,77.677,122340000.0
2008-08-14 06:43:00,77.662,77.667,77.637,77.665,83120000.0
2008-08-14 06:44:00,77.648,77.669,77.638,77.648,79020000.0
2008-08-14 06:45:00,77.673,77.673,77.629,77.647,77610000.0
2008-08-14 06:46:00,77.655,77.658,77.626,77.632,88940000.0
2008-08-14 06:47:00,77.645,77.669,77.637,77.655,45720000.0
2008-08-14 06:48:00,77.685,77.701,77.665,77.697,43330000.0
2008-08-14 06:49:00,77.702,77.702,77.654,77.66,81720000.0
2008-08-14 06:50:00,77.673,77.673,77.636,77.667,67710000.0
2008-08-14 06:51:00,77.654,77.67,77.629,77.665,77990000.0
2008-08-14 06:52:00,77.675,77.675,77.659,77.659,84770000.0
2008-08-14 06:53:00,77.65,77.658,77.65,77.65,51990000.0
2008-08-14 06:54:00,77.674,77.674,77.653,77.653,76920000.0
2008-08-14 06:55:00,77.64,77.662,77.636,77.642,65330000.0
2008-08-14 06:56:00,77.65,77.674,77.648,77.665,45650000.0
2008-08-14 06:57:00,77.674,77.674,77.643,77.648,103570000.0
2008-08-14 06:58:00,77.64,77.648,77.64,77.646,92510000.0
2008-08-14 06:59:00,77.639,77.669,77.635,77.66,87720000.0
2008-08-14 07:00:00,77.683,77.683,77.646,77.646,72920000.0
2008-08-14 07:01:00,77.645,77.667,77.612,77.62,70970000.0
2008-08-14 07:02:00,77.61,77.63,77.61,77.619,73540000.0
2008-08-14 07:03:00,77.627,77.639,77.614,77.614,76730000.0
2008-08-14 07:04:00,77.62,77.64,77.613,77.613,27130000.0
2008-08-14 07:05:00,77.637,77.653,77.614,77.614,47580000.0
2008-08-14 07:06:00,77.633,77.633,77.614,77.614,34830000.0
2008-08-14 07:07:00,77.619,77.627,77.619,77.627,69700000.0
2008-08-14 07:08:00,77.602,77.641,77.602,77.641,78690000.0
2008-08-14 07:09:00,77.641,77.641,77.607,77.628,98230000.0
2008-08-14 07:10:00,77.636,77.639,77.617,77.619,57940000.0
2008-08-14 07:11:00,77.614,77.634,77.614,77.634,112930000.0
2008-08-14 07:12:00,77.648,77.65,77.646,77.648,103270000.0
2008-08-14 07:13:00,77.645,77.645,77.615,77.638,84320000.0
2008-08-14 07:14:00,77.643,77.643,77.604,77.604,123540000.0
2008-08-14 07:15:00,77.618,77.638,77.604,77.638,12580000.0
2008-08-14 07:16:00,77.627,77.628,77.622,77.622,71080000.0
2008-08-14 07:17:00,77.614,77.632,77.602,77.602,25400000.0
2008-08-14 07:18:00,77.632,77.632,77.607,77.626,42520000.0
2008-08-14 07:19:00,77.619,77.633,77.595,77.633,31510000.0
2008-08-14 07:20:00,77.61,77.649,77.61,77.645,69740000.0
2008-08-14 07:21:00,77.647,77.655,77.615,77.655,85420000.0
2008-08-14 07:22:00,77.622,77.65,77.622,77.638,93590000.0
2008-08-14 07:23:00,77.627,77.635,77.602,77.635,54310000.0
2008-08-14 07:24:00,77.627,77.641,77.605,77.631,108110000.0
2008-08-14 07:25:00,77.61,77.644,77.61,77.629,106750000.0
2008-08-14 07:26:00,77.625,77.65,77.625,77.645,80760000.0
2008-08-14 07:27:00,77.659,77.659,77.607,77.614,128150000.0
2008-08-14 07:28:00,77.642,77.642,77.615,77.615,8860000.0
2008-08-14 07:29:00,77.618,77.619,77.611,77.618,80980000.0
2008-08-14 07:30:00,77.646,77.646,77.611,77.611,116320000.0
2008-08-14 07:31:00,77.612,77.636,77.602,77.636,10070000.0
2008-08-14 07:32:00,77.623,77.624,77.61,77.616,123160000.0
2008-08-14 07:33:00,77.628,77.628,77.596,77.597,8860000.0
2008-08-14 07:34:00,77.63,77.632,77.606,77.606,10150000.0
2008-08-14 07:35:00,77.61,77.619,77.61,77.614,117100000.0
2008-08-14 07:36:00,77.633,77.639,77.614,77.621,78510000.0
2008-08-14 07:37:00,77.606,77.616,77.601,77.601,84210000.0
2008-08-14 07:38:00,77.615,77.631,77.596,77.611,95750000.0
2008-08-14 07:39:00,77.634,77.642,77.606,77.611,70480000.0
2008-08-14 07:40:00,77.619,77.638,77.616,77.618,76090000.0
2008-08-14 07:41:00,77.61,77.617,77.61,77.617,72630000.0
2008-08-14 07:42:00,77.652,77.652,77.615,77.628,26180000.0
2008-08-14 07:43:00,77.617,77.629,77.607,77.609,76280000.0
2008-08-14 07:44:00,77.629,77.644,77.611,77.621,71750000.0
2008-08-14 07:45:00,77.653,77.653,77.607,77.637,112420000.0
2008-08-14 07:46:00,77.628,77.636,77.628,77.636,90940000.0
2008-08-14 07:47:00,77.634,77.669,77.634,77.64,81760000.0
2008-08-14 07:48:00,77.665,77.671,77.626,77.634,77150000.0
2008-08-14 07:49:00,77.607,77.629,77.596,77.605,98000000.0
2008-08-14 07:50:00,77.626,77.63,77.592,77.592,49110000.0
2008-08-14 07:51:00,77.619,77.619,77.588,77.606,49880000.0
2008-08-14 07:52:00,77.63,77.63,77.598,77.601,89560000.0
2008-08-14 07:53:00,77.592,77.627,77.588,77.59,72670000.0
2008-08-14 07:54:00,77.619,77.629,77.596,77.617,72600000.0
2008-08-14 07:55:00,77.611,77.628,77.607,77.617,87800000.0
2008-08-14 07:56:00,77.586,77.586,77.58,77.58,49230000.0
2008-08-14 07:57:00,77.603,77.603,77.566,77.566,80920000.0
2008-08-14 07:58:00,77.572,77.589,77.564,77.564,60990000.0
2008-08-14 07:59:00,77.572,77.605,77.566,77.605,44170000.0
2008-08-14 08:00:00,77.625,77.635,77.563,77.635,111060000.0
2008-08-14 08:01:00,77.633,77.675,77.628,77.651,98550000.0
2008-08-14 08:02:00,77.639,77.678,77.63,77.674,85420000.0
2008-08-14 08:03:00,77.691,77.697,77.65,77.678,77310000.0
2008-08-14 08:04:00,77.686,77.691,77.665,77.669,61560000.0
2008-08-14 08:05:00,77.683,77.701,77.649,77.666,69160000.0
2008-08-14 08:06:00,77.685,77.685,77.634,77.634,76840000.0
2008-08-14 08:07:00,77.653,77.667,77.64,77.643,31140000.0
2008-08-14 08:08:00,77.654,77.709,77.654,77.678,41360000.0
2008-08-14 08:09:00,77.699,77.727,77.678,77.718,38900000.0
2008-08-14 08:10:00,77.742,77.765,77.716,77.747,66260000.0
2008-08-14 08:11:00,77.736,77.766,77.729,77.741,80800000.0
2008-08-14 08:12:00,77.76,77.76,77.717,77.73,94670000.0
2008-08-14 08:13:00,77.701,77.734,77.695,77.695,60400000.0
2008-08-14 08:14:00,77.682,77.709,77.675,77.675,121560000.0
2008-08-14 08:15:00,77.656,77.704,77.656,77.677,100180000.0
2008-08-14 08:16:00,77.671,77.694,77.666,77.694,85060000.0
2008-08-14 08:17:00,77.682,77.701,77.677,77.701,114460000.0
2008-08-14 08:18:00,77.695,77.695,77.659,77.659,7330000.0
2008-08-14 08:19:00,77.671,77.671,77.627,77.664,53310000.0
2008-08-14 08:20:00,77.674,77.674,77.624,77.652,111050000.0
2008-08-14 08:21:00,77.647,77.661,77.626,77.648,106910000.0
2008-08-14 08:22:00,77.658,77.679,77.628,77.644,78320000.0
2008-08-14 08:23:00,77.658,77.666,77.625,77.645,123110000.0
2008-08-14 08:24:00,77.649,77.649,77.619,77.622,14090000.0
2008-08-14 08:25:00,77.632,77.66,77.629,77.653,104180000.0
2008-08-14 08:26:00,77.625,77.656,77.625,77.642,93890000.0
2008-08-14 08:27:00,77.655,77.681,77.635,77.681,82800000.0
2008-08-14 08:28:00,77.652,77.691,77.652,77.678,65420000.0
2008-08-14 08:29:00,77.709,77.71,77.668,77.675,64700000.0
2008-08-14 08:30:00,77.688,77.704,77.676,77.704,75610000.0
2008-08-14 08:31:00,77.67,77.695,77.67,77.695,65970000.0
2008-08-14 08:32:00,77.669,77.739,77.669,77.739,25570000.0
2008-08-14 08:33:00,77.748,77.764,77.729,77.764,47970000.0
2008-08-14 08:34:00,77.72,77.75,77.714,77.72,37210000.0
2008-08-14 08:35:00,77.727,77.748,77.708,77.721,69410000.0
2008-08-14 08:36:00,77.747,77.756,77.73,77.732,79730000.0
2008-08-14 08:37:00,77.719,77.734,77.676,77.696,102850000.0
2008-08-14 08:38:00,77.68,77.701,77.675,77.68,62000000.0
2008-08-14 08:39:00,77.692,77.697,77.642,77.67,118010000.0
2008-08-14 08:40:00,77.649,77.674,77.638,77.665,100140000.0
2008-08-14 08:41:00,77.656,77.662,77.638,77.662,89210000.0
2008-08-14 08:42:00,77.671,77.671,77.639,77.639,115860000.0
2008-08-14 08:43:00,77.65,77.67,77.643,77.67,11500000.0
2008-08-14 08:44:00,77.649,77.654,77.64,77.64,113950000.0
2008-08-14 08:45:00,77.702,77.702,77.646,77.646,102450000.0
2008-08-14 08:46:00,77.651,77.678,77.648,77.661,82920000.0
2008-08-14 08:47:00,77.647,77.66,77.627,77.655,120700000.0
2008-08-14 08:48:00,77.661,77.662,77.639,77.64,15440000.0
2008-08-14 08:49:00,77.652,77.662,77.652,77.662,99210000.0
2008-08-14 08:50:00,77.676,77.691,77.665,77.678,108880000.0
2008-08-14 08:51:00,77.694,77.694,77.669,77.671,40490000.0
2008-08-14 08:52:00,77.688,77.693,77.664,77.677,39430000.0
2008-08-14 08:53:00,77.668,77.688,77.664,77.68,46080000.0
2008-08-14 08:54:00,77.669,77.669,77.626,77.626,12240000.0
2008-08-14 08:55:00,77.625,77.653,77.611,77.653,29920000.0
2008-08-14 08:56:00,77.636,77.671,77.636,77.644,58180000.0
2008-08-14 08:57:00,77.661,77.664,77.638,77.649,25980000.0
2008-08-14 08:58:00,77.677,77.677,77.67,77.67,82000000.0
2008-08-14 08:59:00,77.641,77.671,77.623,77.659,97140000.0
2008-08-14 09:00:00,77.667,77.667,77.614,77.623,41900000.0
2008-08-14 09:01:00,77.632,77.663,77.628,77.663,36590000.0
2008-08-14 09:02:00,77.654,77.66,77.629,77.629,58210000.0
2008-08-14 09:03:00,77.652,77.652,77.625,77.631,67330000.0
2008-08-14 09:04:00,77.633,77.646,77.585,77.585,95780000.0
2008-08-14 09:05:00,77.589,77.608,77.562,77.571,69640000.0
2008-08-14 09:06:00,77.58,77.58,77.535,77.558,123350000.0
2008-08-14 09:07:00,77.542,77.568,77.536,77.548,90990000.0
2008-08-14 09:08:00,77.56,77.576,77.555,77.565,45830000.0
2008-08-14 09:09:00,77.592,77.633,77.563,77.614,33240000.0
2008-08-14 09:10:00,77.6,77.604,77.533,77.594,38730000.0
2008-08-14 09:11:00,77.59,77.604,77.584,77.604,45490000.0
2008-08-14 09:12:00,77.604,77.61,77.577,77.61,32350000.0
2008-08-14 09:13:00,77.582,77.603,77.582,77.603,14500000.0
2008-08-14 09:14:00,77.589,77.614,77.585,77.614,43320000.0
2008-08-14 09:15:00,77.641,77.641,77.586,77.601,59040000.0
2008-08-14 09:16:00,77.591,77.631,77.591,77.617,49980000.0
2008-08-14 09:17:00,77.583,77.626,77.58,77.599,49320000.0
2008-08-14 09:18:00,77.613,77.613,77.578,77.589,57530000.0
2008-08-14 09:19:00,77.58,77.599,77.573,77.579,32760000.0
2008-08-14 09:20:00,77.606,77.625,77.586,77.586,86180000.0
2008-08-14 09:21:00,77.607,77.607,77.577,77.593,74340000.0
2008-08-14 09:22:00,77.59,77.632,77.589,77.632,49540000.0
2008-08-14 09:23:00,77.619,77.63,77.601,77.601,39240000.0
2008-08-14 09:24:00,77.63,77.64,77.605,77.607,28190000.0
2008-08-14 09:25:00,77.614,77.66,77.613,77.66,21300000.0
2008-08-14 09:26:00,77.675,77.675,77.645,77.649,62870000.0
2008-08-14 09:27:00,77.693,77.693,77.656,77.663,66290000.0
2008-08-14 09:28:00,77.668,77.695,77.658,77.666,36970000.0
2008-08-14 09:29:00,77.648,77.658,77.617,77.632,71010000.0
2008-08-14 09:30:00,77.665,77.665,77.636,77.648,100140000.0
2008-08-14 09:31:00,77.619,77.645,77.607,77.645,66600000.0
2008-08-14 09:32:00,77.625,77.667,77.619,77.646,46850000.0
2008-08-14 09:33:00,77.675,77.7,77.665,77.684,28970000.0
2008-08-14 09:34:00,77.698,77.726,77.685,77.685,44240000.0
2008-08-14 09:35:00,77.672,77.685,77.671,77.679,123700000.0
2008-08-14 09:36:00,77.713,77.713,77.685,77.69,53530000.0
2008-08-14 09:37:00,77.704,77.73,77.703,77.717,78790000.0
2008-08-14 09:38:00,77.722,77.722,77.693,77.709,41940000.0
2008-08-14 09:39:00,77.708,77.709,77.681,77.681,87460000.0
2008-08-14 09:40:00,77.711,77.711,77.682,77.689,97970000.0
2008-08-14 09:41:00,77.675,77.68,77.675,77.678,76250000.0
2008-08-14 09:42:00,77.705,77.705,77.675,77.68,58270000.0
2008-08-14 09:43:00,77.71,77.728,77.697,77.717,110580000.0
2008-08-14 09:44:00,77.724,77.741,77.699,77.699,112530000.0
2008-08-14 09:45:00,77.737,77.763,77.71,77.733,86610000.0
2008-08-14 09:46:00,77.724,77.75,77.724,77.73,84910000.0
2008-08-14 09:47:00,77.721,77.78,77.721,77.78,91700000.0
2008-08-14 09:48:00,77.784,77.798,77.765,77.797,69270000.0
2008-08-14 09:49:00,77.771,77.799,77.771,77.78,104200000.0
2008-08-14 09:50:00,77.773,77.808,77.773,77.797,77750000.0
2008-08-14 09:51:00,77.801,77.801,77.759,77.776,85600000.0
2008-08-14 09:52:00,77.789,77.828,77.767,77.811,69850000.0
2008-08-14 09:53:00,77.784,77.82,77.784,77.82,80780000.0
2008-08-14 09:54:00,77.836,77.836,77.787,77.793,72400000.0
2008-08-14 09:55:00,77.825,77.829,77.796,77.796,69730000.0
2008-08-14 09:56:00,77.798,77.815,77.788,77.806,82420000.0
2008-08-14 09:57:00,77.821,77.821,77.771,77.801,79500000.0
2008-08-14 09:58:00,77.788,77.832,77.774,77.774,84470000.0
2008-08-14 09:59:00,77.777,77.79,77.761,77.761,68640000.0
2008-08-14 10:00:00,77.795,77.8,77.768,77.795,117960000.0
2008-08-14 10:01:00,77.779,77.801,77.769,77.793,101980000.0
2008-08-14 10:02:00,77.787,77.799,77.769,77.78,100680000.0
2008-08-14 10:03:00,77.809,77.828,77.789,77.81,65630000.0
2008-08-14 10:04:00,77.813,77.813,77.772,77.772,103140000.0
2008-08-14 10:05:00,77.798,77.807,77.772,77.772,71490000.0
2008-08-14 10:06:00,77.821,77.821,77.782,77.813,56430000.0
2008-08-14 10:07:00,77.811,77.828,77.796,77.813,19540000.0
2008-08-14 10:08:00,77.84,77.84,77.778,77.819,76860000.0
2008-08-14 10:09:00,77.83,77.83,77.775,77.775,46730000.0
2008-08-14 10:10:00,77.798,77.8,77.772,77.772,101710000.0
2008-08-14 10:11:00,77.762,77.804,77.762,77.789,127820000.0
2008-08-14 10:12:00,77.812,77.817,77.787,77.8,63830000.0
2008-08-14 10:13:00,77.794,77.799,77.771,77.771,45750000.0
2008-08-14 10:14:00,77.785,77.816,77.782,77.789,64890000.0
2008-08-14 10:15:00,77.822,77.841,77.801,77.801,102880000.0
2008-08-14 10:16:00,77.825,77.829,77.798,77.802,46340000.0
2008-08-14 10:17:00,77.809,77.816,77.777,77.784,56830000.0
2008-08-14 10:18:00,77.804,77.82,77.78,77.791,52840000.0
2008-08-14 10:19:00,77.802,77.824,77.794,77.824,66480000.0
2008-08-14 10:20:00,77.797,77.812,77.783,77.793,76130000.0
2008-08-14 10:21:00,77.795,77.795,77.782,77.789,51660000.0
2008-08-14 10:22:00,77.779,77.779,77.776,77.778,55910000.0
2008-08-14 10:23:00,77.79,77.826,77.79,77.826,59280000.0
2008-08-14 10:24:00,77.814,77.823,77.795,77.796,65260000.0
2008-08-14 10:25:00,77.81,77.833,77.806,77.833,40650000.0
2008-08-14 10:26:00,77.802,77.828,77.802,77.821,43920000.0
2008-08-14 10:27:00,77.812,77.813,77.79,77.79,105820000.0
2008-08-14 10:28:00,77.806,77.811,77.783,77.783,140850000.0
2008-08-14 10:29:00,77.772,77.8,77.772,77.788,90680000.0
2008-08-14 10:30:00,77.814,77.822,77.797,77.822,75100000.0
2008-08-14 10:31:00,77.791,77.821,77.789,77.805,62080000.0
2008-08-14 10:32:00,77.772,77.793,77.772,77.793,29540000.0
2008-08-14 10:33:00,77.794,77.794,77.755,77.778,49380000.0
2008-08-14 10:34:00,77.763,77.795,77.756,77.795,80820000.0
2008-08-14 10:35:00,77.764,77.801,77.764,77.777,123580000.0
2008-08-14 10:36:00,77.81,77.81,77.766,77.782,40740000.0
2008-08-14 10:37:00,77.803,77.803,77.767,77.774,33080000.0
2008-08-14 10:38:00,77.796,77.802,77.772,77.772,31120000.0
2008-08-14 10:39:00,77.793,77.793,77.752,77.753,24690000.0
2008-08-14 10:40:00,77.76,77.782,77.751,77.751,69800000.0
2008-08-14 10:41:00,77.774,77.782,77.746,77.751,63830000.0
2008-08-14 10:42:00,77.775,77.783,77.746,77.783,129010000.0
2008-08-14 10:43:00,77.775,77.782,77.756,77.762,97140000.0
2008-08-14 10:44:00,77.748,77.779,77.748,77.767,90080000.0
2008-08-14 10:45:00,77.792,77.792,77.753,77.761,106650000.0
2008-08-14 10:46:00,77.749,77.758,77.749,77.75,86370000.0
2008-08-14 10:47:00,77.769,77.783,77.763,77.783,85930000.0
2008-08-14 10:48:00,77.791,77.792,77.764,77.792,42610000.0
2008-08-14 10:49:00,77.774,77.796,77.756,77.787,35800000.0
2008-08-14 10:50:00,77.768,77.788,77.767,77.77,27610000.0
2008-08-14 10:51:00,77.796,77.801,77.767,77.78,49660000.0
2008-08-14 10:52:00,77.804,77.804,77.772,77.772,17480000.0
2008-08-14 10:53:00,77.762,77.791,77.757,77.777,41380000.0
2008-08-14 10:54:00,77.78,77.788,77.765,77.787,52090000.0
2008-08-14 10:55:00,77.774,77.778,77.754,77.759,100700000.0
2008-08-14 10:56:00,77.75,77.773,77.746,77.751,79460000.0
2008-08-14 10:57:00,77.778,77.792,77.764,77.792,71580000.0
2008-08-14 10:58:00,77.781,77.803,77.781,77.788,85220000.0
2008-08-14 10:59:00,77.778,77.794,77.768,77.768,127410000.0
2008-08-14 11:00:00,77.803,77.803,77.758,77.793,97020000.0
2008-08-14 11:01:00,77.776,77.8,77.775,77.78,145040000.0
2008-08-14 11:02:00,77.804,77.804,77.779,77.779,117620000.0
2008-08-14 11:03:00,77.819,77.819,77.776,77.776,76560000.0
2008-08-14 11:04:00,77.807,77.835,77.789,77.817,81800000.0
2008-08-14 11:05:00,77.812,77.853,77.809,77.835,88330000.0
2008-08-14 11:06:00,77.834,77.834,77.787,77.825,77380000.0
2008-08-14 11:07:00,77.803,77.835,77.803,77.835,73000000.0
2008-08-14 11:08:00,77.821,77.843,77.816,77.843,77080000.0
2008-08-14 11:09:00,77.842,77.842,77.814,77.821,33250000.0
2008-08-14 11:10:00,77.843,77.843,77.804,77.825,74310000.0
2008-08-14 11:11:00,77.805,77.821,77.788,77.794,79120000.0
2008-08-14 11:12:00,77.804,77.804,77.782,77.782,116090000.0
2008-08-14 11:13:00,77.806,77.823,77.794,77.823,91960000.0
2008-08-14 11:14:00,77.791,77.82,77.791,77.816,79520000.0
2008-08-14 11:15:00,77.835,77.843,77.818,77.843,80100000.0
2008-08-14 11:16:00,77.819,77.826,77.819,77.819,97980000.0
2008-08-14 11:17:00,77.826,77.826,77.819,77.819,47150000.0
2008-08-14 11:18:00,77.843,77.843,77.804,77.81,45720000.0
2008-08-14 11:19:00,77.803,77.843,77.803,77.843,82070000.0
2008-08-14 11:20:00,77.812,77.841,77.812,77.814,68360000.0
2008-08-14 11:21:00,77.845,77.845,77.819,77.819,73150000.0
2008-08-14 11:22:00,77.823,77.824,77.804,77.824,83000000.0
2008-08-14 11:23:00,77.832,77.842,77.805,77.82,47680000.0
2008-08-14 11:24:00,77.844,77.844,77.814,77.814,74190000.0
2008-08-14 11:25:00,77.817,77.817,77.803,77.803,61590000.0
2008-08-14 11:26:00,77.807,77.817,77.801,77.808,40630000.0
2008-08-14 11:27:00,77.829,77.843,77.812,77.843,101140000.0
2008-08-14 11:28:00,77.833,77.833,77.814,77.814,106800000.0
2008-08-14 11:29:00,77.819,77.826,77.814,77.819,78490000.0
2008-08-14 11:30:00,77.843,77.843,77.815,77.822,68660000.0
2008-08-14 11:31:00,77.813,77.844,77.813,77.844,63240000.0
2008-08-14 11:32:00,77.833,77.833,77.812,77.812,72770000.0
2008-08-14 11:33:00,77.828,77.838,77.817,77.834,68940000.0
2008-08-14 11:34:00,77.824,77.839,77.81,77.812,25010000.0
2008-08-14 11:35:00,77.821,77.841,77.816,77.834,45680000.0
2008-08-14 11:36:00,77.833,77.833,77.813,77.819,41620000.0
2008-08-14 11:37:00,77.814,77.841,77.814,77.83,59760000.0
2008-08-14 11:38:00,77.827,77.859,77.827,77.83,90160000.0
2008-08-14 11:39:00,77.852,77.852,77.826,77.826,94970000.0
2008-08-14 11:40:00,77.827,77.856,77.82,77.823,55020000.0
2008-08-14 11:41:00,77.846,77.848,77.839,77.839,116180000.0
2008-08-14 11:42:00,77.836,77.847,77.832,77.847,102540000.0
2008-08-14 11:43:00,77.818,77.842,77.801,77.801,86890000.0
2008-08-14 11:44:00,77.825,77.831,77.804,77.806,117140000.0
2008-08-14 11:45:00,77.83,77.83,77.796,77.822,14260000.0
2008-08-14 11:46:00,77.805,77.819,77.784,77.819,13080000.0
2008-08-14 11:47:00,77.817,77.856,77.807,77.81,117450000.0
2008-08-14 11:48:00,77.838,77.838,77.799,77.823,83360000.0
2008-08-14 11:49:00,77.833,77.881,77.833,77.851,77880000.0
2008-08-14 11:50:00,77.831,77.859,77.815,77.815,90650000.0
2008-08-14 11:51:00,77.824,77.825,77.75,77.75,68570000.0
2008-08-14 11:52:00,77.739,77.812,77.739,77.752,69850000.0
2008-08-14 11:53:00,77.774,77.774,77.756,77.761,72340000.0
2008-08-14 11:54:00,77.784,77.788,77.758,77.778,28470000.0
2008-08-14 11:55:00,77.773,77.811,77.773,77.79,74570000.0
2008-08-14 11:56:00,77.805,77.821,77.787,77.815,77270000.0
2008-08-14 11:57:00,77.805,77.811,77.773,77.789,111380000.0
2008-08-14 11:58:00,77.811,77.811,77.785,77.791,87950000.0
2008-08-14 11:59:00,77.795,77.8,77.774,77.782,85940000.0
2008-08-14 12:00:00,77.824,77.824,77.785,77.789,79020000.0
2008-08-14 12:01:00,77.831,77.831,77.794,77.815,85300000.0
2008-08-14 12:02:00,77.8,77.8,77.768,77.779,49390000.0
2008-08-14 12:03:00,77.806,77.816,77.778,77.816,44850000.0
2008-08-14 12:04:00,77.82,77.82,77.788,77.815,80500000.0
2008-08-14 12:05:00,77.778,77.78,77.777,77.779,69810000.0
2008-08-14 12:06:00,77.805,77.805,77.767,77.786,70890000.0
2008-08-14 12:07:00,77.783,77.812,77.783,77.812,82490000.0
2008-08-14 12:08:00,77.801,77.823,77.795,77.817,52360000.0
2008-08-14 12:09:00,77.825,77.825,77.794,77.794,75570000.0
2008-08-14 12:10:00,77.828,77.84,77.803,77.823,59770000.0
2008-08-14 12:11:00,77.835,77.835,77.81,77.81,41140000.0
2008-08-14 12:12:00,77.844,77.844,77.815,77.841,98630000.0
2008-08-14 12:13:00,77.821,77.861,77.821,77.831,88550000.0
2008-08-14 12:14:00,77.814,77.834,77.801,77.834,81060000.0
2008-08-14 12:15:00,77.833,77.833,77.793,77.793,74590000.0
2008-08-14 12:16:00,77.804,77.834,77.804,77.834,64440000.0
2008-08-14 12:17:00,77.823,77.865,77.823,77.841,74550000.0
2008-08-14 12:18:00,77.862,77.872,77.82,77.852,78510000.0
2008-08-14 12:19:00,77.84,77.868,77.835,77.849,24120000.0
2008-08-14 12:20:00,77.832,77.857,77.826,77.856,42380000.0
2008-08-14 12:21:00,77.857,77.861,77.838,77.859,38440000.0
2008-08-14 12:22:00,77.863,77.869,77.831,77.857,66270000.0
2008-08-14 12:23:00,77.863,77.863,77.793,77.802,90240000.0
2008-08-14 12:24:00,77.815,77.815,77.782,77.811,97520000.0
2008-08-14 12:25:00,77.782,77.805,77.782,77.805,53730000.0
2008-08-14 12:26:00,77.773,77.8,77.773,77.779,110380000.0
2008-08-14 12:27:00,77.8,77.822,77.794,77.808,113580000.0
2008-08-14 12:28:00,77.78,77.812,77.78,77.805,78840000.0
2008-08-14 12:29:00,77.782,77.829,77.776,77.798,125070000.0
2008-08-14 12:30:00,77.808,77.808,77.769,77.799,14360000.0
2008-08-14 12:31:00,77.791,77.791,77.756,77.779,62270000.0
2008-08-14 12:32:00,77.759,77.77,77.747,77.747,84750000.0
2008-08-14 12:33:00,77.759,77.77,77.743,77.759,91800000.0
2008-08-14 12:34:00,77.784,77.784,77.753,77.753,55470000.0
2008-08-14 12:35:00,77.764,77.791,77.764,77.784,115830000.0
2008-08-14 12:36:00,77.792,77.792,77.762,77.786,101360000.0
2008-08-14 12:37:00,77.778,77.787,77.778,77.781,81020000.0
2008-08-14 12:38:00,77.749,77.757,77.748,77.748,113810000.0
2008-08-14 12:39:00,77.783,77.783,77.746,77.746,9210000.0
2008-08-14 12:40:00,77.761,77.787,77.755,77.787,71200000.0
2008-08-14 12:42:00,77.785,77.791,77.764,77.784,67020000.0
2008-08-14 12:43:00,77.771,77.792,77.762,77.785,66480000.0
2008-08-14 12:44:00,77.769,77.79,77.764,77.784,25440000.0
2008-08-14 12:45:00,77.793,77.793,77.768,77.769,48320000.0
2008-08-14 12:46:00,77.778,77.796,77.772,77.796,36790000.0
2008-08-14 12:47:00,77.763,77.793,77.763,77.793,68380000.0
2008-08-14 12:48:00,77.812,77.812,77.776,77.776,86690000.0
2008-08-14 12:49:00,77.782,77.801,77.773,77.781,90860000.0
2008-08-14 12:50:00,77.783,77.79,77.759,77.764,53430000.0
2008-08-14 12:51:00,77.783,77.783,77.754,77.769,114300000.0
2008-08-14 12:52:00,77.761,77.804,77.761,77.804,112520000.0
2008-08-14 12:53:00,77.783,77.803,77.776,77.803,78110000.0
2008-08-14 12:54:00,77.786,77.788,77.741,77.741,116760000.0
2008-08-14 12:55:00,77.77,77.772,77.744,77.744,10520000.0
2008-08-14 12:56:00,77.772,77.772,77.743,77.764,61100000.0
2008-08-14 12:57:00,77.768,77.771,77.767,77.768,76820000.0
2008-08-14 12:58:00,77.734,77.764,77.729,77.756,60850000.0
2008-08-14 12:59:00,77.769,77.799,77.768,77.772,42160000.0
2008-08-14 13:00:00,77.814,77.814,77.767,77.774,98070000.0
2008-08-14 13:01:00,77.761,77.798,77.758,77.771,94850000.0
2008-08-14 13:02:00,77.768,77.802,77.768,77.779,84540000.0
2008-08-14 13:03:00,77.795,77.803,77.774,77.803,70500000.0
2008-08-14 13:04:00,77.782,77.793,77.774,77.793,65050000.0
2008-08-14 13:05:00,77.778,77.801,77.765,77.795,75880000.0
2008-08-14 13:06:00,77.793,77.793,77.757,77.761,74880000.0
2008-08-14 13:07:00,77.797,77.797,77.774,77.779,25480000.0
2008-08-14 13:08:00,77.802,77.802,77.786,77.788,45190000.0
2008-08-14 13:09:00,77.816,77.819,77.783,77.801,36860000.0
2008-08-14 13:10:00,77.836,77.836,77.811,77.811,69990000.0
2008-08-14 13:11:00,77.819,77.844,77.815,77.837,83250000.0
2008-08-14 13:12:00,77.819,77.819,77.768,77.768,93350000.0
2008-08-14 13:13:00,77.783,77.786,77.745,77.786,59920000.0
2008-08-14 13:14:00,77.754,77.793,77.754,77.793,103390000.0
2008-08-14 13:15:00,77.796,77.8,77.785,77.789,105700000.0
2008-08-14 13:16:00,77.783,77.817,77.774,77.817,89420000.0
2008-08-14 13:17:00,77.826,77.83,77.79,77.814,118790000.0
2008-08-14 13:18:00,77.843,77.846,77.819,77.819,19010000.0
2008-08-14 13:19:00,77.801,77.829,77.794,77.794,100970000.0
2008-08-14 13:20:00,77.78,77.82,77.78,77.82,87820000.0
2008-08-14 13:21:00,77.84,77.84,77.805,77.817,110130000.0
2008-08-14 13:22:00,77.816,77.843,77.803,77.803,89030000.0
2008-08-14 13:23:00,77.812,77.843,77.804,77.808,85730000.0
2008-08-14 13:24:00,77.833,77.838,77.803,77.803,43690000.0
2008-08-14 13:25:00,77.812,77.838,77.807,77.811,36810000.0
2008-08-14 13:26:00,77.818,77.832,77.808,77.813,29300000.0
2008-08-14 13:27:00,77.835,77.835,77.791,77.793,47850000.0
2008-08-14 13:28:00,77.818,77.834,77.806,77.834,18640000.0
2008-08-14 13:29:00,77.808,77.808,77.8,77.805,39660000.0
2008-08-14 13:30:00,77.842,77.842,77.804,77.813,45300000.0
2008-08-14 13:31:00,77.817,77.829,77.797,77.819,105180000.0
2008-08-14 13:32:00,77.793,77.831,77.793,77.824,78690000.0
2008-08-14 13:33:00,77.813,77.815,77.789,77.815,66620000.0
2008-08-14 13:34:00,77.808,77.832,77.804,77.825,91820000.0
2008-08-14 13:35:00,77.793,77.829,77.793,77.814,127400000.0
2008-08-14 13:36:00,77.844,77.854,77.82,77.821,99530000.0
2008-08-14 13:37:00,77.826,77.856,77.816,77.837,148280000.0
2008-08-14 13:38:00,77.839,77.899,77.839,77.873,118040000.0
2008-08-14 13:39:00,77.921,77.921,77.867,77.874,77880000.0
2008-08-14 13:40:00,77.893,77.893,77.865,77.878,76720000.0
2008-08-14 13:41:00,77.854,77.878,77.843,77.843,83050000.0
2008-08-14 13:42:00,77.865,77.865,77.838,77.839,70210000.0
2008-08-14 13:43:00,77.832,77.846,77.828,77.846,73970000.0
2008-08-14 13:44:00,77.825,77.83,77.813,77.813,78100000.0
2008-08-14 13:45:00,77.835,77.835,77.806,77.811,31300000.0
2008-08-14 13:46:00,77.798,77.816,77.763,77.785,72560000.0
2008-08-14 13:47:00,77.792,77.792,77.75,77.753,76130000.0
2008-08-14 13:48:00,77.774,77.774,77.743,77.757,115720000.0
2008-08-14 13:49:00,77.746,77.756,77.746,77.756,85160000.0
2008-08-14 13:50:00,77.748,77.759,77.748,77.754,74900000.0
2008-08-14 13:51:00,77.794,77.794,77.75,77.75,79310000.0
2008-08-14 13:52:00,77.776,77.795,77.749,77.778,90840000.0
2008-08-14 13:53:00,77.796,77.801,77.765,77.77,49380000.0
2008-08-14 13:54:00,77.802,77.816,77.768,77.804,45910000.0
2008-08-14 13:55:00,77.782,77.821,77.777,77.786,93060000.0
2008-08-14 13:56:00,77.785,77.799,77.766,77.771,66850000.0
2008-08-14 13:57:00,77.792,77.792,77.765,77.777,74630000.0
2008-08-14 13:58:00,77.772,77.789,77.765,77.777,80030000.0
2008-08-14 13:59:00,77.771,77.8,77.771,77.78,53360000.0
2008-08-14 14:00:00,77.817,77.831,77.805,77.811,70400000.0
2008-08-14 14:01:00,77.818,77.829,77.796,77.801,59730000.0
2008-08-14 14:02:00,77.794,77.831,77.794,77.818,39330000.0
2008-08-14 14:03:00,77.816,77.842,77.797,77.814,97040000.0
2008-08-14 14:04:00,77.833,77.833,77.805,77.805,83130000.0
2008-08-14 14:05:00,77.81,77.822,77.785,77.811,86280000.0
2008-08-14 14:06:00,77.784,77.826,77.784,77.825,68410000.0
2008-08-14 14:07:00,77.816,77.839,77.791,77.818,65370000.0
2008-08-14 14:08:00,77.833,77.862,77.83,77.833,67040000.0
2008-08-14 14:09:00,77.846,77.856,77.804,77.813,68360000.0
2008-08-14 14:10:00,77.798,77.819,77.773,77.773,26160000.0
2008-08-14 14:11:00,77.765,77.823,77.765,77.798,42980000.0
2008-08-14 14:12:00,77.852,77.852,77.797,77.803,38070000.0
2008-08-14 14:13:00,77.82,77.82,77.774,77.774,63430000.0
2008-08-14 14:14:00,77.799,77.8,77.784,77.79,82440000.0
2008-08-14 14:15:00,77.819,77.819,77.774,77.774,98850000.0
2008-08-14 14:16:00,77.765,77.805,77.765,77.805,55960000.0
2008-08-14 14:17:00,77.797,77.798,77.763,77.763,115700000.0
2008-08-14 14:18:00,77.794,77.798,77.768,77.795,92290000.0
2008-08-14 14:19:00,77.76,77.767,77.76,77.767,87800000.0
2008-08-14 14:20:00,77.785,77.785,77.763,77.766,119360000.0
2008-08-14 14:21:00,77.79,77.793,77.769,77.776,11820000.0
2008-08-14 14:22:00,77.768,77.801,77.763,77.801,38660000.0
2008-08-14 14:23:00,77.773,77.801,77.773,77.794,39830000.0
2008-08-14 14:24:00,77.786,77.8,77.766,77.78,98100000.0
2008-08-14 14:25:00,77.789,77.813,77.788,77.813,129380000.0
2008-08-14 14:26:00,77.795,77.845,77.795,77.845,94960000.0
2008-08-14 14:27:00,77.841,77.859,77.824,77.824,75200000.0
2008-08-14 14:28:00,77.842,77.842,77.809,77.82,67100000.0
2008-08-14 14:29:00,77.815,77.852,77.81,77.852,30480000.0
2008-08-14 14:30:00,77.843,77.885,77.833,77.866,46520000.0
2008-08-14 14:31:00,77.838,77.861,77.772,77.797,73810000.0
2008-08-14 14:32:00,77.814,77.846,77.782,77.805,114830000.0
2008-08-14 14:33:00,77.832,77.838,77.792,77.809,44960000.0
2008-08-14 14:34:00,77.838,77.846,77.779,77.791,30920000.0
2008-08-14 14:35:00,77.812,77.812,77.765,77.765,33010000.0
2008-08-14 14:36:00,77.779,77.79,77.742,77.742,30180000.0
2008-08-14 14:37:00,77.784,77.784,77.736,77.772,76190000.0
2008-08-14 14:38:00,77.766,77.794,77.73,77.781,62990000.0
2008-08-14 14:39:00,77.792,77.798,77.75,77.794,131720000.0
2008-08-14 14:40:00,77.777,77.798,77.763,77.776,92150000.0
2008-08-14 14:41:00,77.783,77.822,77.753,77.753,87540000.0
2008-08-14 14:42:00,77.783,77.81,77.751,77.775,111410000.0
2008-08-14 14:43:00,77.774,77.816,77.767,77.767,89310000.0
2008-08-14 14:44:00,77.764,77.775,77.688,77.696,91990000.0
2008-08-14 14:45:00,77.713,77.72,77.66,77.673,40870000.0
2008-08-14 14:46:00,77.691,77.691,77.658,77.682,36690000.0
2008-08-14 14:47:00,77.673,77.738,77.673,77.707,29980000.0
2008-08-14 14:48:00,77.734,77.752,77.715,77.715,47790000.0
2008-08-14 14:49:00,77.711,77.733,77.703,77.71,20840000.0
2008-08-14 14:50:00,77.723,77.751,77.701,77.751,42940000.0
2008-08-14 14:51:00,77.743,77.743,77.702,77.702,40410000.0
2008-08-14 14:52:00,77.712,77.737,77.705,77.718,102640000.0
2008-08-14 14:53:00,77.707,77.732,77.704,77.704,79220000.0
2008-08-14 14:54:00,77.725,77.752,77.696,77.733,60790000.0
2008-08-14 14:55:00,77.767,77.767,77.722,77.737,90540000.0
2008-08-14 14:56:00,77.737,77.737,77.691,77.708,131610000.0
2008-08-14 14:57:00,77.738,77.746,77.683,77.706,99460000.0
2008-08-14 14:58:00,77.669,77.671,77.64,77.659,149170000.0
2008-08-14 14:59:00,77.673,77.722,77.673,77.702,116900000.0
2008-08-14 15:00:00,77.706,77.739,77.686,77.686,76590000.0
2008-08-14 15:01:00,77.671,77.711,77.66,77.664,77060000.0
2008-08-14 15:02:00,77.71,77.747,77.682,77.733,91810000.0
2008-08-14 15:03:00,77.704,77.728,77.692,77.701,64600000.0
2008-08-14 15:04:00,77.693,77.732,77.693,77.718,76320000.0
2008-08-14 15:05:00,77.73,77.755,77.704,77.704,74360000.0
2008-08-14 15:06:00,77.731,77.769,77.711,77.762,24470000.0
2008-08-14 15:07:00,77.715,77.737,77.685,77.685,73610000.0
2008-08-14 15:08:00,77.695,77.735,77.689,77.735,75920000.0
2008-08-14 15:09:00,77.734,77.774,77.721,77.75,114980000.0
2008-08-14 15:10:00,77.756,77.79,77.734,77.752,88260000.0
2008-08-14 15:11:00,77.762,77.767,77.724,77.756,77540000.0
2008-08-14 15:12:00,77.739,77.748,77.706,77.72,76450000.0
2008-08-14 15:13:00,77.746,77.746,77.705,77.732,88420000.0
2008-08-14 15:14:00,77.723,77.727,77.696,77.71,44340000.0
2008-08-14 15:15:00,77.733,77.733,77.697,77.704,41980000.0
2008-08-14 15:16:00,77.706,77.706,77.699,77.699,83660000.0
2008-08-14 15:17:00,77.697,77.744,77.697,77.744,67780000.0
2008-08-14 15:18:00,77.74,77.78,77.731,77.741,74540000.0
2008-08-14 15:19:00,77.747,77.747,77.739,77.745,87540000.0
2008-08-14 15:20:00,77.739,77.759,77.736,77.741,46900000.0
2008-08-14 15:21:00,77.755,77.767,77.738,77.745,70790000.0
2008-08-14 15:22:00,77.734,77.764,77.734,77.764,61960000.0
2008-08-14 15:23:00,77.746,77.772,77.732,77.772,43120000.0
2008-08-14 15:24:00,77.773,77.801,77.752,77.801,101300000.0
2008-08-14 15:25:00,77.75,77.784,77.74,77.766,92840000.0
2008-08-14 15:26:00,77.779,77.788,77.745,77.745,79400000.0
2008-08-14 15:27:00,77.762,77.762,77.727,77.731,66850000.0
2008-08-14 15:28:00,77.756,77.758,77.717,77.738,62910000.0
2008-08-14 15:29:00,77.703,77.745,77.703,77.743,68690000.0
2008-08-14 15:30:00,77.749,77.749,77.697,77.709,70510000.0
2008-08-14 15:31:00,77.704,77.737,77.704,77.709,27350000.0
2008-08-14 15:32:00,77.701,77.725,77.701,77.725,45730000.0
2008-08-14 15:33:00,77.724,77.734,77.675,77.734,35840000.0
2008-08-14 15:34:00,77.708,77.711,77.688,77.69,67860000.0
2008-08-14 15:35:00,77.71,77.715,77.673,77.673,81760000.0
2008-08-14 15:36:00,77.705,77.705,77.676,77.704,96150000.0
2008-08-14 15:37:00,77.698,77.708,77.675,77.675,55880000.0
2008-08-14 15:38:00,77.686,77.688,77.653,77.653,111150000.0
2008-08-14 15:39:00,77.684,77.684,77.653,77.653,105040000.0
2008-08-14 15:40:00,77.663,77.704,77.663,77.704,91970000.0
2008-08-14 15:41:00,77.693,77.73,77.686,77.715,113840000.0
2008-08-14 15:42:00,77.751,77.751,77.684,77.688,12620000.0
2008-08-14 15:43:00,77.683,77.709,77.675,77.688,73280000.0
2008-08-14 15:44:00,77.665,77.701,77.657,77.701,85310000.0
2008-08-14 15:45:00,77.702,77.712,77.664,77.664,47680000.0
2008-08-14 15:46:00,77.671,77.702,77.662,77.687,77030000.0
2008-08-14 15:47:00,77.66,77.671,77.654,77.667,62370000.0
2008-08-14 15:48:00,77.665,77.667,77.636,77.652,39880000.0
2008-08-14 15:49:00,77.642,77.66,77.624,77.653,96550000.0
2008-08-14 15:50:00,77.638,77.668,77.628,77.649,94470000.0
2008-08-14 15:51:00,77.651,77.658,77.627,77.627,76120000.0
2008-08-14 15:52:00,77.64,77.64,77.603,77.603,69710000.0
2008-08-14 15:53:00,77.644,77.644,77.606,77.611,67150000.0
2008-08-14 15:54:00,77.634,77.639,77.603,77.633,70230000.0
2008-08-14 15:55:00,77.602,77.639,77.602,77.611,74230000.0
2008-08-14 15:56:00,77.597,77.63,77.588,77.623,28070000.0
2008-08-14 15:57:00,77.635,77.639,77.6,77.62,48320000.0
2008-08-14 15:58:00,77.632,77.675,77.627,77.654,37740000.0
2008-08-14 15:59:00,77.678,77.681,77.66,77.66,78830000.0
2008-08-14 16:00:00,77.677,77.681,77.652,77.652,79260000.0
2008-08-14 16:01:00,77.644,77.685,77.644,77.676,94530000.0
2008-08-14 16:02:00,77.704,77.704,77.678,77.689,61920000.0
2008-08-14 16:03:00,77.682,77.712,77.673,77.7,109650000.0
2008-08-14 16:04:00,77.684,77.685,77.638,77.675,103080000.0
2008-08-14 16:05:00,77.65,77.684,77.648,77.661,87470000.0
2008-08-14 16:06:00,77.689,77.73,77.668,77.73,120820000.0
2008-08-14 16:07:00,77.69,77.731,77.69,77.713,13890000.0
2008-08-14 16:08:00,77.706,77.75,77.706,77.75,113500000.0
2008-08-14 16:09:00,77.75,77.75,77.725,77.745,76970000.0
2008-08-14 16:10:00,77.713,77.739,77.706,77.711,79030000.0
2008-08-14 16:11:00,77.724,77.739,77.707,77.713,86980000.0
2008-08-14 16:12:00,77.726,77.733,77.696,77.724,71130000.0
2008-08-14 16:13:00,77.733,77.733,77.699,77.719,71050000.0
2008-08-14 16:14:00,77.68,77.708,77.668,77.705,69430000.0
2008-08-14 16:15:00,77.702,77.709,77.679,77.682,25400000.0
2008-08-14 16:16:00,77.703,77.707,77.677,77.69,76180000.0
2008-08-14 16:17:00,77.698,77.717,77.675,77.689,76010000.0
2008-08-14 16:18:00,77.712,77.712,77.671,77.671,113160000.0
2008-08-14 16:19:00,77.681,77.718,77.674,77.69,87900000.0
2008-08-14 16:20:00,77.684,77.718,77.679,77.68,82130000.0
2008-08-14 16:21:00,77.715,77.717,77.674,77.674,75230000.0
2008-08-14 16:22:00,77.68,77.708,77.672,77.672,88300000.0
2008-08-14 16:23:00,77.685,77.729,77.685,77.716,46100000.0
2008-08-14 16:24:00,77.703,77.716,77.673,77.68,42950000.0
2008-08-14 16:25:00,77.714,77.728,77.678,77.728,98420000.0
2008-08-14 16:26:00,77.692,77.718,77.692,77.694,67850000.0
2008-08-14 16:27:00,77.722,77.757,77.689,77.734,73100000.0
2008-08-14 16:28:00,77.778,77.792,77.755,77.761,86250000.0
2008-08-14 16:29:00,77.753,77.791,77.753,77.791,48290000.0
2008-08-14 16:30:00,77.764,77.814,77.759,77.796,77180000.0
2008-08-14 16:31:00,77.792,77.827,77.786,77.813,62910000.0
2008-08-14 16:32:00,77.823,77.823,77.787,77.8,42120000.0
2008-08-14 16:33:00,77.824,77.832,77.784,77.789,91300000.0
2008-08-14 16:34:00,77.799,77.854,77.799,77.854,96190000.0
2008-08-14 16:35:00,77.851,77.888,77.848,77.869,84680000.0
2008-08-14 16:36:00,77.894,77.894,77.863,77.863,66340000.0
2008-08-14 16:37:00,77.848,77.866,77.813,77.813,64340000.0
2008-08-14 16:38:00,77.822,77.858,77.811,77.857,66400000.0
2008-08-14 16:39:00,77.851,77.851,77.81,77.814,63310000.0
2008-08-14 16:40:00,77.827,77.859,77.827,77.859,26180000.0
2008-08-14 16:41:00,77.835,77.891,77.835,77.891,49320000.0
2008-08-14 16:42:00,77.881,77.888,77.84,77.843,39060000.0
2008-08-14 16:43:00,77.863,77.863,77.818,77.84,72440000.0
2008-08-14 16:44:00,77.824,77.843,77.824,77.843,83360000.0
2008-08-14 16:45:00,77.847,77.862,77.827,77.833,93740000.0
2008-08-14 16:46:00,77.855,77.855,77.816,77.823,60910000.0
2008-08-14 16:47:00,77.823,77.823,77.784,77.784,112370000.0
2008-08-14 16:48:00,77.813,77.821,77.797,77.797,106450000.0
2008-08-14 16:49:00,77.781,77.792,77.774,77.774,88030000.0
2008-08-14 16:50:00,77.763,77.803,77.763,77.803,126560000.0
2008-08-14 16:51:00,77.8,77.8,77.777,77.777,10900000.0
2008-08-14 16:52:00,77.789,77.8,77.776,77.78,101310000.0
2008-08-14 16:53:00,77.792,77.835,77.784,77.835,85140000.0
2008-08-14 16:54:00,77.813,77.844,77.813,77.835,121370000.0
2008-08-14 16:55:00,77.801,77.82,77.798,77.819,14100000.0
2008-08-14 16:56:00,77.804,77.823,77.8,77.81,20370000.0
2008-08-14 16:57:00,77.847,77.847,77.795,77.795,56150000.0
2008-08-14 16:58:00,77.796,77.805,77.778,77.805,45980000.0
2008-08-14 16:59:00,77.776,77.802,77.776,77.78,70240000.0
2008-08-14 17:00:00,77.778,77.797,77.77,77.782,69210000.0
2008-08-14 17:01:00,77.774,77.8,77.774,77.783,50020000.0
2008-08-14 17:02:00,77.79,77.819,77.787,77.804,58580000.0
2008-08-14 17:03:00,77.813,77.822,77.793,77.793,53420000.0
2008-08-14 17:04:00,77.811,77.83,77.797,77.797,59620000.0
2008-08-14 17:05:00,77.819,77.837,77.801,77.801,38440000.0
2008-08-14 17:06:00,77.824,77.838,77.804,77.838,40200000.0
2008-08-14 17:07:00,77.83,77.831,77.812,77.812,105290000.0
2008-08-14 17:08:00,77.8,77.815,77.8,77.815,128950000.0
2008-08-14 17:09:00,77.841,77.861,77.83,77.83,84740000.0
2008-08-14 17:10:00,77.845,77.85,77.825,77.825,76070000.0
2008-08-14 17:11:00,77.848,77.856,77.811,77.815,62300000.0
2008-08-14 17:12:00,77.826,77.841,77.806,77.814,28550000.0
2008-08-14 17:13:00,77.805,77.839,77.805,77.813,54400000.0
2008-08-14 17:14:00,77.842,77.842,77.812,77.839,74640000.0
2008-08-14 17:15:00,77.874,77.874,77.823,77.835,117750000.0
2008-08-14 17:16:00,77.811,77.861,77.809,77.861,40720000.0
2008-08-14 17:17:00,77.852,77.852,77.817,77.823,32550000.0
2008-08-14 17:18:00,77.845,77.845,77.817,77.828,31170000.0
2008-08-14 17:19:00,77.856,77.868,77.824,77.824,26770000.0
2008-08-14 17:20:00,77.834,77.836,77.793,77.793,68030000.0
2008-08-14 17:21:00,77.83,77.83,77.784,77.806,64460000.0
2008-08-14 17:22:00,77.818,77.819,77.793,77.793,122100000.0
2008-08-14 17:23:00,77.795,77.811,77.788,77.792,88280000.0
2008-08-14 17:24:00,77.81,77.81,77.775,77.775,90430000.0
2008-08-14 17:25:00,77.779,77.799,77.773,77.795,110190000.0
2008-08-14 17:26:00,77.786,77.786,77.762,77.762,88010000.0
2008-08-14 17:27:00,77.802,77.802,77.762,77.767,89730000.0
2008-08-14 17:28:00,77.761,77.788,77.743,77.743,41570000.0
2008-08-14 17:29:00,77.752,77.771,77.752,77.752,34460000.0
2008-08-14 17:30:00,77.765,77.77,77.742,77.742,23190000.0
2008-08-14 17:31:00,77.751,77.771,77.734,77.74,53250000.0
2008-08-14 17:32:00,77.766,77.773,77.754,77.754,18300000.0
2008-08-14 17:33:00,77.775,77.785,77.747,77.777,40430000.0
2008-08-14 17:34:00,77.772,77.782,77.767,77.779,46010000.0
2008-08-14 17:35:00,77.785,77.791,77.768,77.784,112540000.0
2008-08-14 17:36:00,77.801,77.801,77.748,77.767,86040000.0
2008-08-14 17:37:00,77.754,77.754,77.736,77.737,65720000.0
2008-08-14 17:38:00,77.764,77.767,77.76,77.767,88830000.0
2008-08-14 17:39:00,77.764,77.771,77.747,77.75,129100000.0
2008-08-14 17:40:00,77.76,77.781,77.752,77.759,101180000.0
2008-08-14 17:41:00,77.779,77.779,77.754,77.769,149190000.0
2008-08-14 17:42:00,77.788,77.812,77.77,77.793,116190000.0
2008-08-14 17:43:00,77.8,77.8,77.785,77.785,79430000.0
2008-08-14 17:44:00,77.794,77.823,77.793,77.793,83550000.0
2008-08-14 17:45:00,77.836,77.836,77.796,77.816,85950000.0
2008-08-14 17:46:00,77.78,77.811,77.774,77.783,72600000.0
2008-08-14 17:47:00,77.774,77.824,77.774,77.814,73100000.0
2008-08-14 17:48:00,77.823,77.823,77.783,77.783,68520000.0
2008-08-14 17:49:00,77.774,77.813,77.774,77.813,26950000.0
2008-08-14 17:50:00,77.805,77.805,77.785,77.787,71550000.0
2008-08-14 17:51:00,77.829,77.829,77.793,77.793,75340000.0
2008-08-14 17:52:00,77.815,77.819,77.794,77.8,110530000.0
2008-08-14 17:53:00,77.816,77.836,77.799,77.831,88880000.0
2008-08-14 17:54:00,77.831,77.831,77.771,77.807,73370000.0
2008-08-14 17:55:00,77.792,77.792,77.762,77.762,78370000.0
2008-08-14 17:56:00,77.769,77.798,77.769,77.786,96700000.0
2008-08-14 17:57:00,77.814,77.819,77.778,77.797,46220000.0
2008-08-14 17:58:00,77.81,77.81,77.772,77.772,45970000.0
2008-08-14 17:59:00,77.789,77.789,77.75,77.783,83730000.0
2008-08-14 18:00:00,77.794,77.794,77.758,77.76,64400000.0
2008-08-14 18:01:00,77.795,77.828,77.761,77.828,72400000.0
2008-08-14 18:02:00,77.824,77.831,77.806,77.808,84970000.0
2008-08-14 18:03:00,77.837,77.837,77.807,77.812,50510000.0
2008-08-14 18:04:00,77.802,77.829,77.802,77.828,79250000.0
2008-08-14 18:05:00,77.813,77.841,77.803,77.803,63520000.0
2008-08-14 18:06:00,77.828,77.854,77.817,77.854,39350000.0
2008-08-14 18:07:00,77.846,77.853,77.828,77.831,98340000.0
2008-08-14 18:08:00,77.843,77.843,77.808,77.827,90320000.0
2008-08-14 18:09:00,77.842,77.842,77.786,77.786,75830000.0
2008-08-14 18:10:00,77.783,77.809,77.768,77.796,71870000.0
2008-08-14 18:11:00,77.813,77.832,77.783,77.783,65950000.0
2008-08-14 18:12:00,77.81,77.832,77.796,77.802,70660000.0
2008-08-14 18:13:00,77.807,77.831,77.797,77.802,66190000.0
2008-08-14 18:14:00,77.786,77.801,77.772,77.772,24140000.0
2008-08-14 18:15:00,77.787,77.8,77.773,77.773,46350000.0
2008-08-14 18:16:00,77.797,77.814,77.784,77.784,38290000.0
2008-08-14 18:17:00,77.797,77.8,77.774,77.788,69880000.0
2008-08-14 18:18:00,77.815,77.815,77.787,77.815,80900000.0
2008-08-14 18:19:00,77.793,77.814,77.787,77.814,91560000.0
2008-08-14 18:20:00,77.804,77.831,77.804,77.812,57380000.0
2008-08-14 18:21:00,77.824,77.833,77.805,77.833,116790000.0
2008-08-14 18:22:00,77.825,77.831,77.797,77.811,98980000.0
2008-08-14 18:23:00,77.8,77.822,77.793,77.793,91710000.0
2008-08-14 18:24:00,77.819,77.831,77.793,77.823,120200000.0
2008-08-14 18:25:00,77.792,77.801,77.775,77.775,12800000.0
2008-08-14 18:26:00,77.78,77.799,77.778,77.799,105980000.0
2008-08-14 18:27:00,77.789,77.802,77.768,77.802,104710000.0
2008-08-14 18:28:00,77.791,77.81,77.788,77.798,55010000.0
2008-08-14 18:29:00,77.807,77.816,77.774,77.79,96150000.0
2008-08-14 18:30:00,77.826,77.826,77.779,77.796,77040000.0
2008-08-14 18:31:00,77.762,77.843,77.762,77.843,56460000.0
2008-08-14 18:32:00,77.832,77.832,77.796,77.796,22610000.0
2008-08-14 18:33:00,77.816,77.816,77.79,77.793,74680000.0
2008-08-14 18:34:00,77.799,77.839,77.78,77.8,45160000.0
2008-08-14 18:35:00,77.833,77.833,77.797,77.823,100180000.0
2008-08-14 18:36:00,77.828,77.83,77.804,77.806,135400000.0
2008-08-14 18:37:00,77.801,77.837,77.796,77.815,60450000.0
2008-08-14 18:38:00,77.84,77.84,77.804,77.804,45350000.0
2008-08-14 18:39:00,77.827,77.827,77.786,77.797,65900000.0
2008-08-14 18:40:00,77.82,77.825,77.784,77.791,108230000.0
2008-08-14 18:41:00,77.818,77.822,77.793,77.822,47610000.0
2008-08-14 18:42:00,77.836,77.836,77.798,77.815,52960000.0
2008-08-14 18:43:00,77.811,77.827,77.811,77.827,48930000.0
2008-08-14 18:44:00,77.804,77.828,77.796,77.804,71000000.0
2008-08-14 18:45:00,77.831,77.865,77.814,77.84,78460000.0
2008-08-14 18:46:00,77.833,77.876,77.81,77.823,48250000.0
2008-08-14 18:47:00,77.83,77.831,77.806,77.821,55610000.0
2008-08-14 18:48:00,77.837,77.84,77.806,77.806,52300000.0
2008-08-14 18:49:00,77.806,77.806,77.794,77.794,58770000.0
2008-08-14 18:50:00,77.808,77.829,77.806,77.821,38640000.0
2008-08-14 18:51:00,77.846,77.851,77.832,77.836,43710000.0
2008-08-14 18:52:00,77.846,77.855,77.835,77.855,102460000.0
2008-08-14 18:53:00,77.845,77.859,77.821,77.848,134000000.0
2008-08-14 18:54:00,77.845,77.845,77.819,77.821,95110000.0
2008-08-14 18:55:00,77.837,77.844,77.812,77.844,71410000.0
2008-08-14 18:56:00,77.821,77.833,77.812,77.818,65010000.0
2008-08-14 18:57:00,77.834,77.834,77.807,77.833,30500000.0
2008-08-14 18:58:00,77.819,77.851,77.816,77.836,50350000.0
2008-08-14 18:59:00,77.839,77.861,77.835,77.856,79420000.0
2008-08-14 19:00:00,77.88,77.88,77.834,77.846,113550000.0
2008-08-14 19:01:00,77.817,77.83,77.811,77.811,42900000.0
2008-08-14 19:02:00,77.828,77.854,77.818,77.854,35760000.0
2008-08-14 19:03:00,77.889,77.889,77.887,77.888,33180000.0
2008-08-14 19:04:00,77.831,77.846,77.831,77.846,28950000.0
2008-08-14 19:05:00,77.82,77.851,77.819,77.848,64740000.0
2008-08-14 19:06:00,77.855,77.871,77.82,77.833,65840000.0
2008-08-14 19:07:00,77.823,77.858,77.816,77.845,128340000.0
2008-08-14 19:08:00,77.858,77.858,77.795,77.82,89180000.0
2008-08-14 19:09:00,77.819,77.84,77.807,77.84,91100000.0
2008-08-14 19:10:00,77.842,77.863,77.833,77.855,109960000.0
2008-08-14 19:11:00,77.856,77.882,77.853,77.853,90030000.0
2008-08-14 19:12:00,77.874,77.882,77.845,77.882,89370000.0
2008-08-14 19:13:00,77.875,77.875,77.852,77.871,39900000.0
2008-08-14 19:14:00,77.881,77.881,77.848,77.865,35540000.0
2008-08-14 19:15:00,77.884,77.884,77.866,77.872,24260000.0
2008-08-14 19:16:00,77.852,77.878,77.846,77.877,47720000.0
2008-08-14 19:17:00,77.887,77.887,77.881,77.881,20310000.0
2008-08-14 19:18:00,77.899,77.899,77.836,77.836,37350000.0
2008-08-14 19:19:00,77.843,77.843,77.816,77.827,46290000.0
2008-08-14 19:20:00,77.838,77.84,77.82,77.82,108820000.0
2008-08-14 19:21:00,77.844,77.854,77.824,77.854,80670000.0
2008-08-14 19:22:00,77.843,77.843,77.826,77.827,69900000.0
2008-08-14 19:23:00,77.82,77.854,77.82,77.845,87490000.0
2008-08-14 19:24:00,77.845,77.852,77.825,77.828,125370000.0
2008-08-14 19:25:00,77.852,77.852,77.824,77.828,103130000.0
2008-08-14 19:26:00,77.837,77.866,77.837,77.842,149410000.0
2008-08-14 19:27:00,77.874,77.874,77.84,77.862,119460000.0
2008-08-14 19:28:00,77.826,77.85,77.814,77.836,75570000.0
2008-08-14 19:29:00,77.8,77.813,77.8,77.809,83220000.0
2008-08-14 19:30:00,77.855,77.855,77.817,77.829,86940000.0
2008-08-14 19:31:00,77.795,77.81,77.78,77.782,69890000.0
2008-08-14 19:32:00,77.773,77.815,77.773,77.815,71840000.0
2008-08-14 19:33:00,77.812,77.812,77.778,77.799,65190000.0
2008-08-14 19:34:00,77.802,77.802,77.778,77.793,27310000.0
2008-08-14 19:35:00,77.783,77.793,77.757,77.793,84600000.0
2008-08-14 19:36:00,77.784,77.789,77.752,77.768,72440000.0
2008-08-14 19:37:00,77.761,77.785,77.761,77.785,119040000.0
2008-08-14 19:38:00,77.771,77.793,77.771,77.793,88820000.0
2008-08-14 19:39:00,77.807,77.809,77.806,77.809,72310000.0
2008-08-14 19:41:00,77.806,77.806,77.797,77.798,95210000.0
2008-08-14 19:42:00,77.798,77.8,77.796,77.797,45590000.0
2008-08-14 19:43:00,77.787,77.789,77.786,77.788,48710000.0
2008-08-14 19:44:00,77.794,77.794,77.763,77.763,82140000.0
2008-08-14 19:45:00,77.799,77.799,77.758,77.76,65480000.0
2008-08-14 19:46:00,77.751,77.792,77.751,77.772,76440000.0
2008-08-14 19:47:00,77.764,77.791,77.749,77.768,81200000.0
2008-08-14 19:48:00,77.787,77.793,77.753,77.767,50440000.0
2008-08-14 19:49:00,77.796,77.796,77.757,77.792,76140000.0
2008-08-14 19:50:00,77.785,77.785,77.756,77.777,57080000.0
2008-08-14 19:51:00,77.783,77.794,77.76,77.794,45250000.0
2008-08-14 19:52:00,77.784,77.784,77.757,77.783,100310000.0
2008-08-14 19:53:00,77.778,77.786,77.778,77.786,92410000.0
2008-08-14 19:54:00,77.783,77.788,77.78,77.782,85540000.0
2008-08-14 19:55:00,77.782,77.794,77.757,77.794,69170000.0
2008-08-14 19:56:00,77.773,77.806,77.768,77.806,71080000.0
2008-08-14 19:57:00,77.814,77.816,77.804,77.81,71710000.0
2008-08-14 19:58:00,77.783,77.81,77.783,77.791,66490000.0
2008-08-14 19:59:00,77.819,77.822,77.789,77.789,26750000.0
2008-08-14 20:00:00,77.851,77.851,77.772,77.774,44850000.0
2008-08-14 20:01:00,77.78,77.813,77.777,77.813,39350000.0
2008-08-14 20:02:00,77.782,77.786,77.756,77.786,67260000.0
2008-08-14 20:03:00,77.787,77.792,77.771,77.771,86370000.0
2008-08-14 20:04:00,77.793,77.793,77.775,77.787,92250000.0
2008-08-14 20:05:00,77.749,77.767,77.737,77.737,59190000.0
2008-08-14 20:06:00,77.776,77.776,77.736,77.763,104280000.0
2008-08-14 20:07:00,77.723,77.761,77.723,77.761,99770000.0
2008-08-14 20:08:00,77.735,77.788,77.735,77.762,90600000.0
2008-08-14 20:09:00,77.769,77.769,77.728,77.755,123800000.0
2008-08-14 20:10:00,77.761,77.761,77.737,77.737,11850000.0
2008-08-14 20:11:00,77.736,77.773,77.736,77.768,39800000.0
2008-08-14 20:12:00,77.776,77.78,77.753,77.768,58000000.0
2008-08-14 20:13:00,77.778,77.78,77.774,77.776,88820000.0
2008-08-14 20:14:00,77.742,77.791,77.742,77.757,62680000.0
2008-08-14 20:15:00,77.81,77.81,77.757,77.764,108600000.0
2008-08-14 20:16:00,77.77,77.788,77.747,77.748,67930000.0
2008-08-14 20:17:00,77.763,77.789,77.76,77.765,100180000.0
2008-08-14 20:18:00,77.784,77.79,77.755,77.79,99310000.0
2008-08-14 20:19:00,77.759,77.78,77.757,77.776,91170000.0
2008-08-14 20:20:00,77.757,77.775,77.755,77.769,46250000.0
2008-08-14 20:21:00,77.784,77.784,77.737,77.769,91120000.0
2008-08-14 20:22:00,77.753,77.754,77.737,77.74,81020000.0
2008-08-14 20:23:00,77.745,77.745,77.728,77.729,117960000.0
2008-08-14 20:24:00,77.778,77.778,77.736,77.75,112800000.0
2008-08-14 20:25:00,77.734,77.756,77.732,77.749,106100000.0
2008-08-14 20:26:00,77.77,77.77,77.73,77.73,100060000.0
2008-08-14 20:27:00,77.751,77.757,77.731,77.733,35960000.0
2008-08-14 20:28:00,77.743,77.743,77.735,77.735,32920000.0
2008-08-14 20:29:00,77.744,77.746,77.739,77.744,61500000.0
2008-08-14 20:30:00,77.803,77.803,77.741,77.748,116630000.0
2008-08-14 20:31:00,77.774,77.776,77.769,77.774,79560000.0
2008-08-14 20:32:00,77.761,77.761,77.732,77.75,104790000.0
2008-08-14 20:33:00,77.803,77.803,77.733,77.766,105620000.0
2008-08-14 20:34:00,77.752,77.752,77.725,77.725,117920000.0
2008-08-14 20:35:00,77.721,77.752,77.719,77.732,69410000.0
2008-08-14 20:36:00,77.77,77.77,77.763,77.765,92380000.0
2008-08-14 20:37:00,77.729,77.745,77.729,77.73,89370000.0
2008-08-14 20:38:00,77.754,77.754,77.726,77.726,49160000.0
2008-08-14 20:39:00,77.734,77.755,77.734,77.754,134830000.0
2008-08-14 20:40:00,77.721,77.742,77.712,77.712,71730000.0
2008-08-14 20:42:00,77.768,77.768,77.768,77.768,1130000.0
2008-08-14 20:43:00,77.724,77.747,77.721,77.721,82220000.0
2008-08-14 20:44:00,77.729,77.75,77.717,77.717,113880000.0
2008-08-14 20:45:00,77.751,77.751,77.717,77.717,102430000.0
2008-08-14 20:46:00,77.707,77.727,77.701,77.701,72560000.0
2008-08-14 20:47:00,77.723,77.723,77.672,77.672,57290000.0
2008-08-14 20:48:00,77.688,77.688,77.65,77.65,67390000.0
2008-08-14 20:49:00,77.676,77.699,77.668,77.676,68020000.0
2008-08-14 20:50:00,77.697,77.731,77.687,77.731,97210000.0
2008-08-14 20:51:00,77.724,77.745,77.707,77.745,66800000.0
2008-08-14 20:53:00,77.711,77.74,77.711,77.722,73770000.0
2008-08-14 20:54:00,77.761,77.764,77.731,77.763,125270000.0
2008-08-14 20:55:00,77.717,77.748,77.705,77.727,83250000.0
2008-08-14 20:56:00,77.712,77.734,77.712,77.734,51710000.0
2008-08-14 20:57:00,77.732,77.732,77.701,77.724,46610000.0
2008-08-14 20:58:00,77.735,77.735,77.723,77.729,70820000.0
2008-08-14 20:59:00,77.721,77.732,77.711,77.732,97480000.0
2008-08-14 21:00:00,77.732,77.733,77.714,77.714,117240000.0
2008-08-14 21:01:00,77.698,77.707,77.698,77.699,112000000.0
2008-08-14 21:02:00,77.687,77.692,77.683,77.689,122930000.0
2008-08-14 21:03:00,77.721,77.721,77.683,77.683,93970000.0
2008-08-14 21:04:00,77.686,77.695,77.68,77.68,67150000.0
2008-08-14 21:05:00,77.667,77.667,77.646,77.656,88160000.0
2008-08-14 21:06:00,77.676,77.68,77.654,77.654,80290000.0
2008-08-14 21:09:00,77.708,77.709,77.706,77.707,71420000.0
2008-08-14 21:11:00,77.632,77.639,77.617,77.618,145910000.0
2008-08-14 21:12:00,77.625,77.625,77.612,77.612,129620000.0
2008-08-14 21:13:00,77.596,77.602,77.593,77.597,78470000.0
2008-08-14 21:14:00,77.603,77.605,77.59,77.59,90260000.0
2008-08-14 21:15:00,77.624,77.624,77.571,77.571,111790000.0
2008-08-14 21:16:00,77.556,77.576,77.556,77.576,125660000.0
2008-08-14 21:17:00,77.59,77.59,77.587,77.588,94050000.0
2008-08-14 21:18:00,77.618,77.621,77.604,77.616,70500000.0
2008-08-14 21:20:00,77.602,77.605,77.597,77.597,98110000.0
2008-08-14 21:21:00,77.622,77.622,77.596,77.596,169380000.0
2008-08-14 21:22:00,77.614,77.617,77.596,77.598,154300000.0
2008-08-14 21:23:00,77.59,77.605,77.586,77.59,109600000.0
2008-08-14 21:24:00,77.621,77.621,77.591,77.595,63120000.0
2008-08-14 21:25:00,77.603,77.617,77.596,77.605,102320000.0
2008-08-14 21:26:00,77.587,77.595,77.587,77.594,81210000.0
2008-08-14 21:27:00,77.619,77.619,77.58,77.58,98500000.0
2008-08-14 21:28:00,77.585,77.6,77.583,77.592,139370000.0
2008-08-14 21:29:00,77.594,77.603,77.586,77.586,127820000.0
2008-08-14 21:30:00,77.616,77.616,77.575,77.575,112050000.0
2008-08-14 21:31:00,77.559,77.574,77.559,77.566,125110000.0
2008-08-14 21:32:00,77.556,77.568,77.545,77.545,119530000.0
2008-08-14 21:33:00,77.577,77.587,77.556,77.587,62150000.0
2008-08-14 21:34:00,77.59,77.596,77.586,77.588,57330000.0
2008-08-14 21:35:00,77.594,77.595,77.585,77.586,89410000.0
2008-08-14 21:36:00,77.607,77.613,77.599,77.612,104580000.0
2008-08-14 21:37:00,77.6,77.601,77.566,77.566,72080000.0
2008-08-14 21:38:00,77.566,77.58,77.563,77.577,116900000.0
2008-08-14 21:39:00,77.604,77.604,77.589,77.602,50920000.0
2008-08-14 21:40:00,77.597,77.606,77.596,77.606,122380000.0
2008-08-14 21:41:00,77.596,77.596,77.58,77.587,94070000.0
2008-08-14 21:42:00,77.623,77.623,77.593,77.616,85200000.0
2008-08-14 21:43:00,77.626,77.626,77.611,77.611,78360000.0
2008-08-14 21:44:00,77.618,77.619,77.611,77.617,83410000.0
2008-08-14 21:45:00,77.653,77.653,77.623,77.623,82570000.0
2008-08-14 21:47:00,77.605,77.606,77.601,77.602,90730000.0
2008-08-14 21:48:00,77.644,77.644,77.613,77.613,77340000.0
2008-08-14 21:49:00,77.596,77.597,77.591,77.591,59280000.0
2008-08-14 21:50:00,77.576,77.576,77.557,77.561,60960000.0
2008-08-14 21:51:00,77.604,77.604,77.565,77.565,87910000.0
2008-08-14 21:53:00,77.551,77.559,77.549,77.557,91700000.0
2008-08-14 21:54:00,77.594,77.594,77.565,77.567,107710000.0
2008-08-14 21:56:00,77.558,77.565,77.557,77.565,60940000.0
2008-08-14 21:57:00,77.589,77.589,77.586,77.587,76810000.0
2008-08-14 21:58:00,77.556,77.56,77.555,77.558,91330000.0
2008-08-14 21:59:00,77.569,77.577,77.569,77.575,115260000.0
2008-08-14 22:00:00,77.61,77.61,77.572,77.572,95660000.0
2008-08-14 22:01:00,77.58,77.588,77.577,77.585,72610000.0
2008-08-14 22:02:00,77.575,77.58,77.575,77.578,40180000.0
2008-08-14 22:03:00,77.614,77.614,77.581,77.581,97560000.0
2008-08-14 22:04:00,77.569,77.577,77.569,77.569,109770000.0
2008-08-14 22:05:00,77.563,77.576,77.561,77.569,111970000.0
2008-08-14 22:06:00,77.587,77.595,77.573,77.595,109410000.0
2008-08-14 22:07:00,77.592,77.598,77.589,77.59,133330000.0
2008-08-14 22:08:00,77.598,77.603,77.593,77.603,132270000.0
2008-08-14 22:09:00,77.622,77.622,77.59,77.6,82600000.0
2008-08-14 22:11:00,77.609,77.609,77.603,77.603,74350000.0
2008-08-14 22:12:00,77.634,77.634,77.609,77.609,80550000.0
2008-08-14 22:13:00,77.598,77.6,77.596,77.596,90860000.0
2008-08-14 22:14:00,77.592,77.612,77.592,77.612,90950000.0
2008-08-14 22:15:00,77.643,77.643,77.614,77.614,60250000.0
2008-08-14 22:16:00,77.602,77.607,77.602,77.607,97060000.0
2008-08-14 22:18:00,77.653,77.653,77.609,77.611,86440000.0
2008-08-14 22:19:00,77.602,77.615,77.602,77.61,89500000.0
2008-08-14 22:20:00,77.62,77.632,77.613,77.632,72500000.0
2008-08-14 22:21:00,77.66,77.66,77.62,77.632,102650000.0
2008-08-14 22:22:00,77.638,77.638,77.63,77.637,114050000.0
2008-08-14 22:23:00,77.629,77.637,77.629,77.63,83360000.0
2008-08-14 22:24:00,77.655,77.655,77.637,77.637,97270000.0
2008-08-14 22:25:00,77.628,77.634,77.628,77.628,75600000.0
2008-08-14 22:26:00,77.635,77.638,77.63,77.631,70070000.0
2008-08-14 22:27:00,77.673,77.673,77.636,77.642,70200000.0
2008-08-14 22:28:00,77.63,77.638,77.628,77.635,106380000.0
2008-08-14 22:29:00,77.626,77.635,77.626,77.635,99480000.0
2008-08-14 22:30:00,77.683,77.683,77.637,77.642,120470000.0
2008-08-14 22:31:00,77.648,77.65,77.647,77.648,73010000.0
2008-08-14 22:32:00,77.64,77.647,77.64,77.647,64120000.0
2008-08-14 22:33:00,77.666,77.666,77.659,77.659,63110000.0
2008-08-14 22:34:00,77.648,77.659,77.648,77.654,105320000.0
2008-08-14 22:35:00,77.649,77.666,77.649,77.666,143620000.0
2008-08-14 22:36:00,77.694,77.694,77.681,77.686,79630000.0
2008-08-14 22:37:00,77.697,77.7,77.691,77.693,98050000.0
2008-08-14 22:38:00,77.704,77.725,77.696,77.705,95790000.0
2008-08-14 22:39:00,77.734,77.74,77.712,77.712,124980000.0
2008-08-14 22:40:00,77.718,77.72,77.71,77.72,88630000.0
2008-08-14 22:41:00,77.708,77.714,77.702,77.709,56700000.0
2008-08-14 22:42:00,77.734,77.734,77.641,77.653,57320000.0
2008-08-14 22:43:00,77.665,77.7,77.665,77.685,50680000.0
2008-08-14 22:44:00,77.698,77.705,77.695,77.695,72540000.0
2008-08-14 22:45:00,77.719,77.72,77.717,77.717,67860000.0
2008-08-14 22:47:00,77.666,77.666,77.652,77.657,93370000.0
2008-08-14 22:48:00,77.685,77.685,77.661,77.67,58550000.0
2008-08-14 22:49:00,77.659,77.666,77.659,77.659,56050000.0
2008-08-14 22:50:00,77.667,77.667,77.656,77.656,90150000.0
2008-08-14 22:51:00,77.676,77.676,77.662,77.662,84650000.0
2008-08-14 22:52:00,77.666,77.666,77.658,77.658,79770000.0
2008-08-14 22:53:00,77.651,77.659,77.65,77.65,101330000.0
2008-08-14 22:54:00,77.662,77.662,77.64,77.64,42330000.0
2008-08-14 22:55:00,77.654,77.684,77.645,77.684,53400000.0
2008-08-14 22:56:00,77.695,77.696,77.689,77.696,73840000.0
2008-08-14 22:57:00,77.735,77.735,77.696,77.703,83380000.0
2008-08-14 22:58:00,77.705,77.709,77.699,77.702,66500000.0
2008-08-14 23:00:00,77.724,77.724,77.701,77.701,116850000.0
2008-08-14 23:01:00,77.709,77.709,77.699,77.701,121670000.0
2008-08-14 23:02:00,77.677,77.677,77.659,77.672,78460000.0
2008-08-14 23:03:00,77.7,77.7,77.674,77.678,70000000.0
2008-08-14 23:04:00,77.693,77.693,77.668,77.675,95310000.0
2008-08-14 23:06:00,77.697,77.697,77.69,77.69,43670000.0
2008-08-14 23:07:00,77.697,77.697,77.688,77.688,43540000.0
2008-08-14 23:08:00,77.694,77.698,77.691,77.696,50540000.0
2008-08-14 23:09:00,77.718,77.718,77.712,77.712,8260000.0
2008-08-14 23:10:00,77.721,77.734,77.721,77.728,33870000.0
2008-08-14 23:11:00,77.737,77.737,77.731,77.731,71270000.0
2008-08-14 23:12:00,77.748,77.748,77.739,77.739,5080000.0
2008-08-14 23:13:00,77.721,77.727,77.72,77.72,96030000.0
2008-08-14 23:14:00,77.724,77.724,77.698,77.698,101830000.0
2008-08-14 23:15:00,77.731,77.731,77.712,77.712,44960000.0
2008-08-14 23:16:00,77.699,77.707,77.699,77.699,41100000.0
2008-08-14 23:18:00,77.742,77.742,77.695,77.695,70490000.0
2008-08-14 23:19:00,77.699,77.699,77.689,77.69,100960000.0
2008-08-14 23:21:00,77.754,77.754,77.692,77.692,130140000.0
2008-08-14 23:22:00,77.698,77.699,77.694,77.695,99150000.0
2008-08-14 23:23:00,77.708,77.71,77.701,77.701,51340000.0
2008-08-14 23:24:00,77.724,77.724,77.693,77.699,33630000.0
2008-08-14 23:25:00,77.706,77.706,77.699,77.699,38630000.0
2008-08-14 23:27:00,77.717,77.718,77.716,77.716,33880000.0
2008-08-14 23:28:00,77.704,77.704,77.699,77.704,13530000.0
2008-08-14 23:29:00,77.714,77.715,77.702,77.715,52210000.0
2008-08-14 23:30:00,77.743,77.743,77.718,77.722,62750000.0
2008-08-14 23:31:00,77.71,77.718,77.71,77.715,58930000.0
2008-08-14 23:33:00,77.736,77.741,77.714,77.741,48460000.0
2008-08-14 23:34:00,77.736,77.736,77.729,77.733,10750000.0
2008-08-14 23:35:00,77.726,77.737,77.726,77.737,91840000.0
2008-08-14 23:36:00,77.751,77.751,77.725,77.73,76630000.0
2008-08-14 23:37:00,77.716,77.718,77.715,77.718,48630000.0
2008-08-14 23:38:00,77.729,77.734,77.729,77.734,45150000.0
2008-08-14 23:39:00,77.779,77.779,77.749,77.749,34570000.0
2008-08-14 23:40:00,77.754,77.764,77.754,77.758,19470000.0
2008-08-14 23:42:00,77.785,77.785,77.772,77.772,78280000.0
2008-08-14 23:45:00,77.792,77.792,77.766,77.77,97860000.0
2008-08-14 23:47:00,77.76,77.768,77.76,77.767,54400000.0
2008-08-14 23:48:00,77.765,77.783,77.761,77.761,31580000.0
2008-08-14 23:49:00,77.749,77.75,77.747,77.748,51550000.0
2008-08-14 23:51:00,77.791,77.791,77.747,77.747,55090000.0
2008-08-14 23:52:00,77.748,77.75,77.746,77.747,84470000.0
2008-08-14 23:53:00,77.737,77.74,77.736,77.739,45880000.0
2008-08-14 23:54:00,77.767,77.767,77.767,77.767,2070000.0
2008-08-14 23:55:00,77.745,77.745,77.737,77.737,102050000.0
2008-08-14 23:56:00,77.744,77.75,77.741,77.742,75460000.0
2008-08-14 23:57:00,77.768,77.77,77.767,77.768,62270000.0
2008-08-14 23:58:00,77.745,77.745,77.741,77.741,3380000.0
2008-08-14 23:59:00,77.744,77.747,77.737,77.737,119760000.0
2008-08-15 00:00:00,77.773,77.773,77.737,77.743,88180000.0
2008-08-15 00:01:00,77.747,77.747,77.739,77.745,80180000.0
2008-08-15 00:03:00,77.815,77.815,77.808,77.808,63610000.0
2008-08-15 00:04:00,77.739,77.754,77.739,77.754,101540000.0
2008-08-15 00:06:00,77.783,77.783,77.741,77.741,80520000.0
2008-08-15 00:07:00,77.73,77.737,77.73,77.735,65370000.0
2008-08-15 00:08:00,77.726,77.737,77.726,77.737,82130000.0
2008-08-15 00:09:00,77.747,77.747,77.735,77.738,69870000.0
2008-08-15 00:12:00,77.763,77.763,77.739,77.758,80450000.0
2008-08-15 00:13:00,77.751,77.765,77.751,77.765,81940000.0
2008-08-15 00:15:00,77.806,77.806,77.767,77.769,121730000.0
2008-08-15 00:16:00,77.758,77.76,77.756,77.759,108780000.0
2008-08-15 00:17:00,77.748,77.748,77.738,77.738,94230000.0
2008-08-15 00:18:00,77.793,77.793,77.757,77.757,59960000.0
2008-08-15 00:19:00,77.758,77.759,77.751,77.751,101660000.0
2008-08-15 00:20:00,77.739,77.74,77.737,77.738,84650000.0
2008-08-15 00:21:00,77.751,77.751,77.722,77.732,53020000.0
2008-08-15 00:22:00,77.736,77.736,77.73,77.73,22280000.0
2008-08-15 00:24:00,77.776,77.776,77.769,77.769,43410000.0
2008-08-15 00:25:00,77.736,77.737,77.728,77.73,93470000.0
2008-08-15 00:26:00,77.718,77.72,77.716,77.716,113470000.0
2008-08-15 00:27:00,77.746,77.749,77.744,77.746,58370000.0
2008-08-15 00:28:00,77.726,77.735,77.726,77.735,42170000.0
2008-08-15 00:30:00,77.749,77.751,77.724,77.73,101830000.0
2008-08-15 00:31:00,77.721,77.726,77.72,77.72,47610000.0
2008-08-15 00:32:00,77.707,77.716,77.701,77.701,55500000.0
2008-08-15 00:33:00,77.743,77.743,77.705,77.705,51740000.0
2008-08-15 00:34:00,77.712,77.724,77.703,77.724,68850000.0
2008-08-15 00:35:00,77.736,77.737,77.729,77.731,78070000.0
2008-08-15 00:36:00,77.745,77.745,77.723,77.729,49970000.0
2008-08-15 00:37:00,77.72,77.725,77.718,77.718,60730000.0
2008-08-15 00:39:00,77.751,77.751,77.708,77.708,61870000.0
2008-08-15 00:40:00,77.689,77.694,77.688,77.693,39910000.0
2008-08-15 00:41:00,77.69,77.695,77.69,77.693,37980000.0
2008-08-15 00:42:00,77.714,77.714,77.687,77.698,108450000.0
2008-08-15 00:43:00,77.689,77.694,77.683,77.684,132180000.0
2008-08-15 00:44:00,77.686,77.686,77.67,77.67,96510000.0
2008-08-15 00:45:00,77.683,77.683,77.662,77.67,73450000.0
2008-08-15 00:46:00,77.679,77.679,77.677,77.678,61370000.0
2008-08-15 00:47:00,77.685,77.686,77.682,77.686,31950000.0
2008-08-15 00:48:00,77.716,77.716,77.703,77.703,44220000.0
2008-08-15 00:49:00,77.713,77.742,77.707,77.742,76840000.0
2008-08-15 00:50:00,77.737,77.737,77.717,77.717,114440000.0
2008-08-15 00:51:00,77.737,77.737,77.718,77.726,40510000.0
2008-08-15 00:52:00,77.719,77.727,77.719,77.727,31820000.0
2008-08-15 00:54:00,77.768,77.769,77.767,77.769,27100000.0
2008-08-15 00:56:00,77.718,77.724,77.712,77.724,63490000.0
2008-08-15 00:57:00,77.745,77.745,77.724,77.73,128880000.0
2008-08-15 00:58:00,77.714,77.724,77.712,77.718,87380000.0
2008-08-15 00:59:00,77.708,77.717,77.708,77.708,90030000.0
2008-08-15 01:00:00,77.733,77.733,77.694,77.71,115650000.0
2008-08-15 01:01:00,77.691,77.705,77.691,77.705,88560000.0
2008-08-15 01:02:00,77.699,77.705,77.693,77.698,91840000.0
2008-08-15 01:03:00,77.712,77.712,77.692,77.692,40270000.0
2008-08-15 01:06:00,77.739,77.74,77.737,77.738,49910000.0
2008-08-15 01:09:00,77.707,77.707,77.701,77.701,42340000.0
2008-08-15 01:10:00,77.69,77.699,77.685,77.685,98720000.0
2008-08-15 01:12:00,77.705,77.705,77.682,77.694,64580000.0
2008-08-15 01:13:00,77.685,77.702,77.664,77.664,88850000.0
2008-08-15 01:14:00,77.648,77.649,77.644,77.647,124680000.0
2008-08-15 01:15:00,77.659,77.68,77.651,77.651,96420000.0
2008-08-15 01:16:00,77.654,77.66,77.648,77.659,155710000.0
2008-08-15 01:17:00,77.665,77.665,77.648,77.663,120410000.0
2008-08-15 01:18:00,77.683,77.683,77.655,77.67,88060000.0
2008-08-15 01:19:00,77.675,77.675,77.664,77.668,75030000.0
2008-08-15 01:20:00,77.661,77.675,77.661,77.668,87110000.0
2008-08-15 01:21:00,77.686,77.686,77.665,77.669,70070000.0
2008-08-15 01:22:00,77.664,77.686,77.664,77.686,69200000.0
2008-08-15 01:23:00,77.683,77.703,77.683,77.703,77380000.0
2008-08-15 01:24:00,77.714,77.714,77.693,77.693,32380000.0
2008-08-15 01:25:00,77.68,77.687,77.68,77.687,71960000.0
2008-08-15 01:26:00,77.705,77.705,77.69,77.69,80130000.0
2008-08-15 01:27:00,77.708,77.71,77.706,77.707,116220000.0
2008-08-15 01:28:00,77.678,77.687,77.677,77.679,90210000.0
2008-08-15 01:29:00,77.685,77.685,77.67,77.685,76580000.0
2008-08-15 01:30:00,77.724,77.724,77.684,77.7,80930000.0
2008-08-15 01:31:00,77.688,77.703,77.688,77.703,89890000.0
2008-08-15 01:32:00,77.695,77.703,77.673,77.673,54430000.0
2008-08-15 01:33:00,77.695,77.695,77.662,77.662,45910000.0
2008-08-15 01:34:00,77.665,77.665,77.651,77.658,82070000.0
2008-08-15 01:35:00,77.648,77.658,77.643,77.649,66300000.0
2008-08-15 01:36:00,77.665,77.665,77.652,77.659,68640000.0
2008-08-15 01:38:00,77.65,77.654,77.643,77.654,52100000.0
2008-08-15 01:39:00,77.704,77.704,77.68,77.681,75220000.0
2008-08-15 01:40:00,77.685,77.688,77.677,77.687,59590000.0
2008-08-15 01:41:00,77.679,77.688,77.679,77.688,39700000.0
2008-08-15 01:42:00,77.716,77.716,77.7,77.7,99750000.0
2008-08-15 01:43:00,77.712,77.723,77.711,77.712,92040000.0
2008-08-15 01:44:00,77.718,77.718,77.703,77.703,85050000.0
2008-08-15 01:45:00,77.722,77.722,77.697,77.699,71240000.0
2008-08-15 01:46:00,77.692,77.697,77.691,77.696,64050000.0
2008-08-15 01:47:00,77.708,77.714,77.7,77.7,75650000.0
2008-08-15 01:48:00,77.717,77.724,77.706,77.71,61800000.0
2008-08-15 01:49:00,77.719,77.724,77.709,77.709,23680000.0
2008-08-15 01:50:00,77.715,77.715,77.7,77.7,47270000.0
2008-08-15 01:51:00,77.735,77.735,77.683,77.683,34240000.0
2008-08-15 01:52:00,77.69,77.696,77.69,77.696,76170000.0
2008-08-15 01:53:00,77.69,77.698,77.689,77.698,82020000.0
2008-08-15 01:54:00,77.716,77.716,77.695,77.7,100010000.0
2008-08-15 01:55:00,77.691,77.696,77.69,77.696,57600000.0
2008-08-15 01:56:00,77.689,77.69,77.685,77.688,112230000.0
2008-08-15 01:57:00,77.713,77.713,77.672,77.672,101970000.0
2008-08-15 01:58:00,77.661,77.667,77.661,77.667,88200000.0
2008-08-15 02:00:00,77.667,77.667,77.639,77.639,10920000.0
2008-08-15 02:01:00,77.65,77.657,77.642,77.657,59080000.0
2008-08-15 02:02:00,77.651,77.655,77.641,77.641,110370000.0
2008-08-15 02:03:00,77.654,77.692,77.654,77.692,113370000.0
2008-08-15 02:04:00,77.638,77.642,77.624,77.624,87520000.0
2008-08-15 02:05:00,77.627,77.633,77.621,77.626,127110000.0
2008-08-15 02:06:00,77.631,77.631,77.588,77.588,10330000.0
2008-08-15 02:07:00,77.596,77.597,77.591,77.597,62940000.0
2008-08-15 02:08:00,77.589,77.611,77.582,77.611,122080000.0
2008-08-15 02:09:00,77.658,77.658,77.608,77.608,105120000.0
2008-08-15 02:10:00,77.589,77.605,77.589,77.599,88480000.0
2008-08-15 02:11:00,77.592,77.599,77.586,77.586,126510000.0
2008-08-15 02:12:00,77.63,77.63,77.589,77.596,13900000.0
2008-08-15 02:13:00,77.58,77.588,77.58,77.588,83020000.0
2008-08-15 02:14:00,77.58,77.584,77.569,77.569,126930000.0
2008-08-15 02:15:00,77.592,77.592,77.565,77.565,6950000.0
2008-08-15 02:16:00,77.565,77.568,77.56,77.567,108820000.0
2008-08-15 02:17:00,77.553,77.561,77.538,77.557,92290000.0
2008-08-15 02:18:00,77.593,77.593,77.549,77.566,124630000.0
2008-08-15 02:19:00,77.56,77.563,77.544,77.544,11210000.0
2008-08-15 02:20:00,77.528,77.538,77.528,77.537,90700000.0
2008-08-15 02:21:00,77.583,77.583,77.528,77.528,131420000.0
2008-08-15 02:22:00,77.538,77.538,77.538,77.538,2250000.0
2008-08-15 02:23:00,77.547,77.553,77.541,77.547,26890000.0
2008-08-15 02:24:00,77.579,77.579,77.536,77.536,46780000.0
2008-08-15 02:25:00,77.52,77.534,77.52,77.53,39410000.0
2008-08-15 02:26:00,77.537,77.547,77.537,77.539,68650000.0
2008-08-15 02:27:00,77.6,77.6,77.536,77.536,79910000.0
2008-08-15 02:28:00,77.531,77.531,77.484,77.484,98240000.0
2008-08-15 02:29:00,77.486,77.486,77.473,77.479,60140000.0
2008-08-15 02:30:00,77.506,77.506,77.474,77.487,116620000.0
2008-08-15 02:31:00,77.492,77.492,77.467,77.471,108350000.0
2008-08-15 02:32:00,77.478,77.487,77.471,77.487,87260000.0
2008-08-15 02:33:00,77.513,77.513,77.461,77.461,130150000.0
2008-08-15 02:34:00,77.466,77.474,77.461,77.47,20280000.0
2008-08-15 02:35:00,77.479,77.485,77.47,77.485,110770000.0
2008-08-15 02:36:00,77.505,77.505,77.482,77.482,112380000.0
2008-08-15 02:37:00,77.47,77.475,77.465,77.469,93340000.0
2008-08-15 02:38:00,77.461,77.466,77.458,77.458,126000000.0
2008-08-15 02:39:00,77.492,77.492,77.447,77.447,13560000.0
2008-08-15 02:40:00,77.457,77.465,77.454,77.465,95440000.0
2008-08-15 02:41:00,77.458,77.47,77.443,77.457,122190000.0
2008-08-15 02:42:00,77.485,77.485,77.454,77.454,7510000.0
2008-08-15 02:43:00,77.436,77.443,77.413,77.413,77150000.0
2008-08-15 02:44:00,77.421,77.432,77.411,77.424,83850000.0
2008-08-15 02:45:00,77.464,77.466,77.446,77.457,105070000.0
2008-08-15 02:46:00,77.469,77.477,77.461,77.477,56120000.0
2008-08-15 02:47:00,77.468,77.478,77.468,77.478,119830000.0
2008-08-15 02:48:00,77.504,77.504,77.461,77.461,108620000.0
2008-08-15 02:49:00,77.467,77.473,77.456,77.461,85420000.0
2008-08-15 02:50:00,77.467,77.469,77.456,77.456,128260000.0
2008-08-15 02:51:00,77.484,77.486,77.474,77.486,9010000.0
2008-08-15 02:52:00,77.483,77.51,77.483,77.498,91560000.0
2008-08-15 02:53:00,77.493,77.504,77.489,77.489,121580000.0
2008-08-15 02:54:00,77.515,77.526,77.485,77.526,12950000.0
2008-08-15 02:55:00,77.555,77.621,77.555,77.619,15060000.0
2008-08-15 02:56:00,77.622,77.622,77.564,77.582,87120000.0
2008-08-15 02:57:00,77.616,77.62,77.586,77.586,93350000.0
2008-08-15 02:58:00,77.589,77.594,77.574,77.574,58690000.0
2008-08-15 02:59:00,77.56,77.572,77.551,77.572,115160000.0
2008-08-15 03:00:00,77.601,77.601,77.567,77.595,107030000.0
2008-08-15 03:01:00,77.55,77.578,77.546,77.561,94580000.0
2008-08-15 03:02:00,77.551,77.581,77.551,77.558,128850000.0
2008-08-15 03:03:00,77.581,77.581,77.547,77.547,13750000.0
2008-08-15 03:04:00,77.585,77.585,77.555,77.563,88580000.0
2008-08-15 03:06:00,77.583,77.583,77.551,77.551,4510000.0
2008-08-15 03:07:00,77.558,77.58,77.553,77.562,42300000.0
2008-08-15 03:08:00,77.553,77.579,77.553,77.565,70430000.0
2008-08-15 03:09:00,77.604,77.627,77.576,77.622,89940000.0
2008-08-15 03:10:00,77.634,77.635,77.606,77.635,103620000.0
2008-08-15 03:11:00,77.62,77.641,77.612,77.612,59220000.0
2008-08-15 03:12:00,77.644,77.644,77.602,77.618,116950000.0
2008-08-15 03:13:00,77.589,77.605,77.589,77.605,106420000.0
2008-08-15 03:14:00,77.605,77.634,77.605,77.608,90500000.0
2008-08-15 03:15:00,77.629,77.634,77.617,77.634,134910000.0
2008-08-15 03:16:00,77.649,77.649,77.649,77.649,3940000.0
2008-08-15 03:17:00,77.627,77.634,77.621,77.621,87180000.0
2008-08-15 03:18:00,77.648,77.66,77.628,77.636,128350000.0
2008-08-15 03:19:00,77.65,77.663,77.65,77.663,7130000.0
2008-08-15 03:20:00,77.671,77.671,77.647,77.659,92080000.0
2008-08-15 03:21:00,77.671,77.687,77.65,77.673,127460000.0
2008-08-15 03:22:00,77.659,77.693,77.647,77.693,17620000.0
2008-08-15 03:23:00,77.659,77.674,77.647,77.674,86970000.0
2008-08-15 03:24:00,77.669,77.682,77.643,77.65,122180000.0
2008-08-15 03:25:00,77.65,77.662,77.641,77.662,13530000.0
2008-08-15 03:26:00,77.653,77.663,77.633,77.638,47100000.0
2008-08-15 03:27:00,77.659,77.674,77.659,77.669,38760000.0
2008-08-15 03:28:00,77.636,77.671,77.636,77.664,67250000.0
2008-08-15 03:29:00,77.673,77.673,77.643,77.653,91250000.0
2008-08-15 03:30:00,77.672,77.672,77.645,77.65,101790000.0
2008-08-15 03:31:00,77.661,77.678,77.654,77.672,65440000.0
2008-08-15 03:32:00,77.682,77.7,77.665,77.665,114140000.0
2008-08-15 03:33:00,77.693,77.702,77.658,77.676,108830000.0
2008-08-15 03:34:00,77.66,77.697,77.66,77.687,91300000.0
2008-08-15 03:35:00,77.692,77.692,77.656,77.674,124970000.0
2008-08-15 03:36:00,77.681,77.681,77.659,77.659,16160000.0
2008-08-15 03:37:00,77.679,77.698,77.679,77.698,14530000.0
2008-08-15 03:38:00,77.681,77.711,77.677,77.711,125740000.0
2008-08-15 03:39:00,77.731,77.745,77.716,77.723,10520000.0
2008-08-15 03:40:00,77.742,77.755,77.732,77.755,9620000.0
2008-08-15 03:41:00,77.749,77.771,77.745,77.749,129050000.0
2008-08-15 03:42:00,77.742,77.749,77.735,77.735,8830000.0
2008-08-15 03:43:00,77.743,77.761,77.737,77.761,15780000.0
2008-08-15 03:44:00,77.743,77.773,77.743,77.754,86250000.0
2008-08-15 03:45:00,77.794,77.827,77.771,77.792,125480000.0
2008-08-15 03:46:00,77.822,77.829,77.811,77.827,20920000.0
2008-08-15 03:47:00,77.81,77.857,77.81,77.819,122890000.0
2008-08-15 03:48:00,77.825,77.825,77.8,77.812,8450000.0
2008-08-15 03:49:00,77.785,77.803,77.785,77.792,12480000.0
2008-08-15 03:50:00,77.823,77.828,77.791,77.811,86720000.0
2008-08-15 03:51:00,77.847,77.874,77.823,77.838,124140000.0
2008-08-15 03:52:00,77.833,77.838,77.829,77.831,13560000.0
2008-08-15 03:53:00,77.811,77.817,77.811,77.811,60030000.0
2008-08-15 03:54:00,77.828,77.833,77.802,77.833,118400000.0
2008-08-15 03:55:00,77.823,77.823,77.795,77.817,103290000.0
2008-08-15 03:56:00,77.806,77.806,77.783,77.788,90650000.0
2008-08-15 03:57:00,77.814,77.823,77.786,77.804,120460000.0
2008-08-15 03:58:00,77.778,77.795,77.773,77.795,12950000.0
2008-08-15 03:59:00,77.801,77.801,77.755,77.755,67420000.0
2008-08-15 04:00:00,77.793,77.793,77.764,77.764,37610000.0
2008-08-15 04:01:00,77.784,77.801,77.762,77.801,103570000.0
2008-08-15 04:02:00,77.772,77.803,77.772,77.784,103520000.0
2008-08-15 04:03:00,77.78,77.78,77.746,77.752,92460000.0
2008-08-15 04:04:00,77.742,77.774,77.742,77.774,77340000.0
2008-08-15 04:05:00,77.774,77.799,77.774,77.795,72720000.0
2008-08-15 04:06:00,77.828,77.828,77.767,77.776,78310000.0
2008-08-15 04:07:00,77.782,77.821,77.782,77.821,72120000.0
2008-08-15 04:08:00,77.795,77.82,77.795,77.8,24500000.0
2008-08-15 04:09:00,77.833,77.833,77.803,77.803,47540000.0
2008-08-15 04:11:00,77.791,77.797,77.791,77.795,75620000.0
2008-08-15 04:12:00,77.833,77.833,77.786,77.786,97560000.0
2008-08-15 04:13:00,77.771,77.777,77.77,77.771,107080000.0
2008-08-15 04:14:00,77.792,77.792,77.747,77.753,61540000.0
2008-08-15 04:15:00,77.783,77.783,77.756,77.758,119050000.0
2008-08-15 04:16:00,77.752,77.78,77.752,77.768,106160000.0
2008-08-15 04:17:00,77.783,77.821,77.783,77.805,89600000.0
2008-08-15 04:18:00,77.821,77.821,77.786,77.821,137730000.0
2008-08-15 04:19:00,77.814,77.83,77.809,77.827,12630000.0
2008-08-15 04:20:00,77.834,77.834,77.793,77.831,125480000.0
2008-08-15 04:21:00,77.827,77.827,77.818,77.818,4500000.0
2008-08-15 04:22:00,77.815,77.817,77.814,77.817,9310000.0
2008-08-15 04:23:00,77.847,77.847,77.837,77.837,132140000.0
2008-08-15 04:24:00,77.855,77.855,77.845,77.848,12660000.0
2008-08-15 04:25:00,77.838,77.844,77.825,77.844,89140000.0
2008-08-15 04:26:00,77.825,77.842,77.825,77.835,125560000.0
2008-08-15 04:27:00,77.86,77.861,77.835,77.835,11310000.0
2008-08-15 04:29:00,77.824,77.863,77.824,77.863,130910000.0
2008-08-15 04:30:00,77.867,77.867,77.848,77.848,6570000.0
2008-08-15 04:31:00,77.832,77.846,77.832,77.846,92720000.0
2008-08-15 04:33:00,77.849,77.85,77.847,77.849,61300000.0
2008-08-15 04:35:00,77.835,77.843,77.824,77.829,90400000.0
2008-08-15 04:36:00,77.843,77.844,77.823,77.828,123460000.0
2008-08-15 04:37:00,77.824,77.841,77.824,77.824,11080000.0
2008-08-15 04:38:00,77.825,77.825,77.82,77.825,44340000.0
2008-08-15 04:39:00,77.874,77.874,77.837,77.857,41890000.0
2008-08-15 04:40:00,77.846,77.854,77.838,77.838,74320000.0
2008-08-15 04:41:00,77.867,77.867,77.859,77.86,94380000.0
2008-08-15 04:42:00,77.857,77.861,77.835,77.838,97670000.0
2008-08-15 04:43:00,77.829,77.837,77.829,77.837,63820000.0
2008-08-15 04:45:00,77.892,77.892,77.835,77.852,109610000.0
2008-08-15 04:46:00,77.838,77.851,77.834,77.834,96430000.0
2008-08-15 04:47:00,77.843,77.843,77.809,77.809,138700000.0
2008-08-15 04:48:00,77.833,77.855,77.826,77.849,14700000.0
2008-08-15 04:49:00,77.856,77.856,77.839,77.843,12010000.0
2008-08-15 04:50:00,77.836,77.845,77.831,77.831,85620000.0
2008-08-15 04:51:00,77.856,77.857,77.825,77.844,128820000.0
2008-08-15 04:52:00,77.86,77.862,77.824,77.824,14260000.0
2008-08-15 04:53:00,77.828,77.83,77.809,77.809,124830000.0
2008-08-15 04:54:00,77.829,77.829,77.828,77.828,3010000.0
2008-08-15 04:56:00,77.817,77.824,77.813,77.818,67430000.0
2008-08-15 04:57:00,77.853,77.853,77.81,77.823,83790000.0
2008-08-15 04:58:00,77.809,77.809,77.807,77.808,97270000.0
2008-08-15 04:59:00,77.803,77.825,77.803,77.825,62490000.0
2008-08-15 05:00:00,77.837,77.837,77.812,77.812,115120000.0
2008-08-15 05:01:00,77.82,77.84,77.815,77.821,109400000.0
2008-08-15 05:03:00,77.86,77.86,77.813,77.813,134630000.0
2008-08-15 05:04:00,77.808,77.829,77.808,77.829,4880000.0
2008-08-15 05:05:00,77.819,77.832,77.798,77.798,135120000.0
2008-08-15 05:06:00,77.83,77.83,77.801,77.801,8080000.0
2008-08-15 05:07:00,77.796,77.796,77.789,77.789,5820000.0
2008-08-15 05:08:00,77.803,77.803,77.782,77.786,134820000.0
2008-08-15 05:09:00,77.807,77.807,77.789,77.789,9200000.0
2008-08-15 05:10:00,77.796,77.821,77.794,77.821,12960000.0
2008-08-15 05:11:00,77.788,77.792,77.786,77.786,125960000.0
2008-08-15 05:12:00,77.818,77.818,77.818,77.818,1320000.0
2008-08-15 05:13:00,77.808,77.816,77.808,77.809,118400000.0
2008-08-15 05:15:00,77.871,77.871,77.773,77.773,122540000.0
2008-08-15 05:16:00,77.8,77.802,77.751,77.751,17820000.0
2008-08-15 05:17:00,77.743,77.791,77.743,77.78,129250000.0
2008-08-15 05:18:00,77.791,77.796,77.78,77.785,16590000.0
2008-08-15 05:19:00,77.814,77.818,77.807,77.818,10580000.0
2008-08-15 05:20:00,77.814,77.839,77.805,77.839,85890000.0
2008-08-15 05:21:00,77.847,77.847,77.838,77.838,102050000.0
2008-08-15 05:22:00,77.809,77.81,77.807,77.809,59360000.0
2008-08-15 05:23:00,77.802,77.809,77.8,77.8,112650000.0
2008-08-15 05:24:00,77.854,77.854,77.833,77.842,107600000.0
2008-08-15 05:25:00,77.826,77.832,77.795,77.804,92010000.0
2008-08-15 05:26:00,77.829,77.842,77.815,77.842,123360000.0
2008-08-15 05:27:00,77.831,77.832,77.818,77.829,17540000.0
2008-08-15 05:28:00,77.822,77.845,77.822,77.845,70940000.0
2008-08-15 05:29:00,77.827,77.834,77.821,77.834,88340000.0
2008-08-15 05:30:00,77.853,77.853,77.816,77.816,92970000.0
2008-08-15 05:31:00,77.804,77.834,77.804,77.818,54830000.0
2008-08-15 05:32:00,77.833,77.85,77.833,77.846,113570000.0
2008-08-15 05:33:00,77.853,77.864,77.852,77.852,106710000.0
2008-08-15 05:34:00,77.836,77.857,77.826,77.826,90050000.0
2008-08-15 05:35:00,77.817,77.841,77.817,77.841,123460000.0
2008-08-15 05:36:00,77.838,77.839,77.822,77.839,9020000.0
2008-08-15 05:37:00,77.843,77.86,77.834,77.855,89040000.0
2008-08-15 05:38:00,77.842,77.842,77.82,77.82,123400000.0
2008-08-15 05:39:00,77.849,77.849,77.849,77.849,1320000.0
2008-08-15 05:40:00,77.839,77.84,77.837,77.838,67310000.0
2008-08-15 05:41:00,77.843,77.865,77.843,77.865,72840000.0
2008-08-15 05:42:00,77.861,77.861,77.834,77.847,69440000.0
2008-08-15 05:43:00,77.822,77.833,77.814,77.814,30120000.0
2008-08-15 05:44:00,77.817,77.817,77.81,77.816,48980000.0
2008-08-15 05:45:00,77.885,77.885,77.838,77.851,41060000.0
2008-08-15 05:47:00,77.848,77.864,77.843,77.843,88070000.0
2008-08-15 05:48:00,77.862,77.864,77.835,77.864,92190000.0
2008-08-15 05:49:00,77.861,77.868,77.861,77.868,59640000.0
2008-08-15 05:50:00,77.852,77.852,77.825,77.843,116480000.0
2008-08-15 05:51:00,77.852,77.856,77.841,77.841,106200000.0
2008-08-15 05:52:00,77.843,77.859,77.833,77.846,86140000.0
2008-08-15 05:53:00,77.823,77.842,77.823,77.827,121550000.0
2008-08-15 05:54:00,77.863,77.863,77.828,77.828,8490000.0
2008-08-15 05:55:00,77.817,77.833,77.805,77.81,112560000.0
2008-08-15 05:56:00,77.802,77.827,77.802,77.818,84330000.0
2008-08-15 05:57:00,77.834,77.834,77.806,77.81,128070000.0
2008-08-15 05:58:00,77.816,77.818,77.816,77.818,2630000.0
2008-08-15 05:59:00,77.811,77.825,77.806,77.825,27440000.0
2008-08-15 06:00:00,77.834,77.834,77.804,77.834,49240000.0
2008-08-15 06:01:00,77.802,77.832,77.802,77.827,41420000.0
2008-08-15 06:02:00,77.79,77.797,77.79,77.795,77900000.0
2008-08-15 06:03:00,77.817,77.826,77.791,77.804,86760000.0
2008-08-15 06:05:00,77.811,77.831,77.805,77.811,60690000.0
2008-08-15 06:06:00,77.833,77.833,77.803,77.803,114510000.0
2008-08-15 06:07:00,77.807,77.817,77.807,77.817,115500000.0
2008-08-15 06:08:00,77.81,77.82,77.81,77.81,87210000.0
2008-08-15 06:09:00,77.846,77.847,77.838,77.838,122050000.0
2008-08-15 06:10:00,77.801,77.803,77.801,77.803,5260000.0
2008-08-15 06:12:00,77.843,77.843,77.803,77.825,124830000.0
2008-08-15 06:15:00,77.877,77.877,77.822,77.839,99560000.0
2008-08-15 06:16:00,77.804,77.823,77.804,77.823,96100000.0
2008-08-15 06:18:00,77.842,77.842,77.81,77.834,43200000.0
2008-08-15 06:19:00,77.799,77.835,77.799,77.835,36430000.0
2008-08-15 06:20:00,77.825,77.833,77.804,77.833,27650000.0
2008-08-15 06:21:00,77.836,77.836,77.83,77.83,49290000.0
2008-08-15 06:22:00,77.834,77.834,77.81,77.828,17940000.0
2008-08-15 06:23:00,77.836,77.836,77.793,77.819,49220000.0
2008-08-15 06:24:00,77.833,77.833,77.795,77.825,44210000.0
2008-08-15 06:26:00,77.811,77.829,77.802,77.802,82450000.0
2008-08-15 06:27:00,77.826,77.833,77.802,77.802,66620000.0
2008-08-15 06:28:00,77.824,77.83,77.803,77.809,78940000.0
2008-08-15 06:29:00,77.798,77.807,77.798,77.805,132920000.0
2008-08-15 06:30:00,77.882,77.888,77.875,77.875,103660000.0
2008-08-15 06:31:00,77.814,77.819,77.807,77.819,159440000.0
2008-08-15 06:32:00,77.823,77.823,77.808,77.808,110970000.0
2008-08-15 06:33:00,77.844,77.848,77.84,77.841,75970000.0
2008-08-15 06:36:00,77.837,77.845,77.816,77.837,69290000.0
2008-08-15 06:37:00,77.834,77.85,77.834,77.846,77010000.0
2008-08-15 06:38:00,77.822,77.844,77.822,77.844,78170000.0
2008-08-15 06:39:00,77.854,77.854,77.816,77.829,27650000.0
2008-08-15 06:40:00,77.854,77.859,77.833,77.847,81050000.0
2008-08-15 06:41:00,77.857,77.861,77.831,77.831,75510000.0
2008-08-15 06:42:00,77.858,77.86,77.856,77.857,122480000.0
2008-08-15 06:43:00,77.836,77.84,77.836,77.838,93860000.0
2008-08-15 06:44:00,77.831,77.842,77.831,77.838,85830000.0
2008-08-15 06:45:00,77.876,77.876,77.868,77.868,78210000.0
2008-08-15 06:47:00,77.847,77.847,77.841,77.845,46050000.0
2008-08-15 06:48:00,77.869,77.89,77.854,77.86,48350000.0
2008-08-15 06:49:00,77.88,77.886,77.88,77.884,81540000.0
2008-08-15 06:50:00,77.848,77.85,77.847,77.849,71120000.0
2008-08-15 06:51:00,77.908,77.909,77.906,77.907,71940000.0
2008-08-15 06:52:00,77.881,77.901,77.866,77.901,79410000.0
2008-08-15 06:53:00,77.895,77.901,77.867,77.87,50680000.0
2008-08-15 06:54:00,77.894,77.894,77.882,77.882,74840000.0
2008-08-15 06:55:00,77.906,77.906,77.875,77.88,63360000.0
2008-08-15 06:56:00,77.899,77.9,77.896,77.898,38760000.0
2008-08-15 06:57:00,77.922,77.922,77.887,77.896,98940000.0
2008-08-15 06:58:00,77.871,77.891,77.871,77.88,92130000.0
2008-08-15 07:00:00,77.904,77.907,77.901,77.902,70550000.0
2008-08-15 07:01:00,77.859,77.89,77.848,77.861,64710000.0
2008-08-15 07:02:00,77.868,77.891,77.861,77.861,72200000.0
2008-08-15 07:03:00,77.901,77.901,77.853,77.853,70160000.0
2008-08-15 07:04:00,77.862,77.893,77.856,77.893,26920000.0
2008-08-15 07:05:00,77.866,77.9,77.866,77.879,44350000.0
2008-08-15 07:06:00,77.908,77.918,77.887,77.891,40670000.0
2008-08-15 07:07:00,77.899,77.913,77.897,77.913,70090000.0
2008-08-15 07:08:00,77.903,77.909,77.873,77.873,91830000.0
2008-08-15 07:09:00,77.89,77.89,77.836,77.836,91930000.0
2008-08-15 07:10:00,77.843,77.88,77.839,77.853,57980000.0
2008-08-15 07:11:00,77.856,77.856,77.838,77.855,108810000.0
2008-08-15 07:12:00,77.875,77.885,77.856,77.885,98320000.0
2008-08-15 07:13:00,77.87,77.883,77.845,77.883,95580000.0
2008-08-15 07:14:00,77.874,77.876,77.844,77.859,118290000.0
2008-08-15 07:15:00,77.888,77.888,77.847,77.847,6380000.0
2008-08-15 07:16:00,77.83,77.864,77.83,77.84,72700000.0
2008-08-15 07:17:00,77.851,77.883,77.846,77.883,25590000.0
2008-08-15 07:18:00,77.878,77.889,77.869,77.883,45260000.0
2008-08-15 07:19:00,77.871,77.894,77.865,77.894,35200000.0
2008-08-15 07:20:00,77.871,77.89,77.866,77.885,67110000.0
2008-08-15 07:21:00,77.892,77.896,77.889,77.89,90950000.0
2008-08-15 07:22:00,77.855,77.879,77.845,77.86,92710000.0
2008-08-15 07:23:00,77.876,77.913,77.876,77.913,52430000.0
2008-08-15 07:24:00,77.916,77.92,77.895,77.908,114170000.0
2008-08-15 07:25:00,77.901,77.923,77.896,77.909,103570000.0
2008-08-15 07:26:00,77.903,77.931,77.897,77.897,85380000.0
2008-08-15 07:27:00,77.933,77.933,77.905,77.909,128450000.0
2008-08-15 07:28:00,77.919,77.921,77.902,77.902,13890000.0
2008-08-15 07:29:00,77.891,77.914,77.891,77.914,82160000.0
2008-08-15 07:30:00,77.941,77.941,77.9,77.9,124620000.0
2008-08-15 07:31:00,77.898,77.907,77.898,77.907,3420000.0
2008-08-15 07:32:00,77.905,77.92,77.885,77.911,119890000.0
2008-08-15 07:33:00,77.947,77.947,77.947,77.947,4320000.0
2008-08-15 07:34:00,77.924,77.924,77.922,77.922,2260000.0
2008-08-15 07:35:00,77.923,77.923,77.901,77.901,109590000.0
2008-08-15 07:36:00,77.902,77.909,77.882,77.891,81440000.0
2008-08-15 07:37:00,77.894,77.895,77.883,77.895,84450000.0
2008-08-15 07:38:00,77.909,77.914,77.896,77.914,86180000.0
2008-08-15 07:39:00,77.912,77.914,77.886,77.914,65810000.0
2008-08-15 07:40:00,77.882,77.913,77.882,77.913,72090000.0
2008-08-15 07:41:00,77.926,77.926,77.919,77.921,77330000.0
2008-08-15 07:42:00,77.908,77.908,77.906,77.907,28100000.0
2008-08-15 07:44:00,77.883,77.913,77.883,77.913,76240000.0
2008-08-15 07:45:00,77.93,77.93,77.881,77.884,116870000.0
2008-08-15 07:46:00,77.902,77.902,77.874,77.874,88750000.0
2008-08-15 07:47:00,77.876,77.876,77.869,77.869,77770000.0
2008-08-15 07:48:00,77.901,77.901,77.871,77.871,78050000.0
2008-08-15 07:49:00,77.885,77.888,77.871,77.871,94170000.0
2008-08-15 07:50:00,77.878,77.899,77.871,77.871,42860000.0
2008-08-15 07:51:00,77.907,77.908,77.882,77.888,51400000.0
2008-08-15 07:52:00,77.898,77.903,77.883,77.883,87750000.0
2008-08-15 07:53:00,77.887,77.903,77.874,77.889,72330000.0
2008-08-15 07:54:00,77.92,77.92,77.886,77.897,71910000.0
2008-08-15 07:55:00,77.87,77.89,77.86,77.885,80820000.0
2008-08-15 07:56:00,77.859,77.866,77.852,77.866,51240000.0
2008-08-15 07:57:00,77.867,77.875,77.863,77.875,73170000.0
2008-08-15 07:58:00,77.852,77.883,77.852,77.883,67320000.0
2008-08-15 07:59:00,77.879,77.892,77.864,77.872,39580000.0
2008-08-15 08:00:00,77.895,77.91,77.866,77.91,98590000.0
2008-08-15 08:01:00,77.877,77.893,77.845,77.845,95490000.0
2008-08-15 08:02:00,77.849,77.856,77.844,77.847,82040000.0
2008-08-15 08:03:00,77.875,77.882,77.853,77.853,73140000.0
2008-08-15 08:04:00,77.868,77.87,77.823,77.823,64590000.0
2008-08-15 08:05:00,77.811,77.834,77.806,77.834,70710000.0
2008-08-15 08:06:00,77.826,77.832,77.802,77.813,72210000.0
2008-08-15 08:07:00,77.801,77.835,77.796,77.835,23150000.0
2008-08-15 08:08:00,77.821,77.841,77.818,77.841,43810000.0
2008-08-15 08:09:00,77.85,77.85,77.817,77.821,37460000.0
2008-08-15 08:10:00,77.81,77.841,77.81,77.841,68450000.0
2008-08-15 08:11:00,77.814,77.831,77.806,77.817,83430000.0
2008-08-15 08:12:00,77.838,77.855,77.818,77.838,98830000.0
2008-08-15 08:13:00,77.832,77.858,77.826,77.842,60950000.0
2008-08-15 08:14:00,77.835,77.878,77.835,77.84,114200000.0
2008-08-15 08:15:00,77.875,77.889,77.84,77.844,103260000.0
2008-08-15 08:16:00,77.832,77.86,77.829,77.839,86420000.0
2008-08-15 08:17:00,77.83,77.844,77.823,77.827,123470000.0
2008-08-15 08:18:00,77.837,77.837,77.819,77.827,12630000.0
2008-08-15 08:19:00,77.845,77.864,77.845,77.857,57000000.0
2008-08-15 08:20:00,77.854,77.859,77.815,77.815,111100000.0
2008-08-15 08:21:00,77.834,77.834,77.811,77.811,109180000.0
2008-08-15 08:22:00,77.813,77.823,77.784,77.784,81850000.0
2008-08-15 08:23:00,77.788,77.809,77.773,77.809,119840000.0
2008-08-15 08:24:00,77.802,77.802,77.785,77.785,4510000.0
2008-08-15 08:25:00,77.793,77.82,77.787,77.808,97840000.0
2008-08-15 08:26:00,77.77,77.795,77.767,77.771,96120000.0
2008-08-15 08:27:00,77.791,77.803,77.772,77.772,84880000.0
2008-08-15 08:28:00,77.778,77.802,77.775,77.79,71060000.0
2008-08-15 08:29:00,77.779,77.785,77.776,77.779,63230000.0
2008-08-15 08:30:00,77.792,77.793,77.776,77.793,73440000.0
2008-08-15 08:31:00,77.762,77.783,77.757,77.761,70550000.0
2008-08-15 08:32:00,77.749,77.767,77.747,77.75,24540000.0
2008-08-15 08:33:00,77.776,77.78,77.744,77.744,44260000.0
2008-08-15 08:34:00,77.748,77.772,77.742,77.762,37870000.0
2008-08-15 08:35:00,77.764,77.771,77.747,77.75,63980000.0
2008-08-15 08:36:00,77.782,77.782,77.735,77.735,85670000.0
2008-08-15 08:37:00,77.759,77.798,77.75,77.77,97310000.0
2008-08-15 08:38:00,77.756,77.768,77.734,77.752,54130000.0
2008-08-15 08:39:00,77.744,77.744,77.705,77.721,114000000.0
2008-08-15 08:40:00,77.742,77.769,77.742,77.765,108260000.0
2008-08-15 08:41:00,77.733,77.768,77.728,77.762,89020000.0
2008-08-15 08:42:00,77.775,77.775,77.702,77.702,128460000.0
2008-08-15 08:43:00,77.713,77.737,77.709,77.731,19230000.0
2008-08-15 08:44:00,77.719,77.769,77.719,77.75,110580000.0
2008-08-15 08:45:00,77.762,77.762,77.722,77.732,104320000.0
2008-08-15 08:46:00,77.743,77.77,77.73,77.77,86760000.0
2008-08-15 08:47:00,77.76,77.788,77.757,77.758,122550000.0
2008-08-15 08:48:00,77.776,77.786,77.769,77.776,13510000.0
2008-08-15 08:49:00,77.761,77.79,77.761,77.766,95720000.0
2008-08-15 08:50:00,77.778,77.801,77.762,77.762,101340000.0
2008-08-15 08:51:00,77.793,77.8,77.766,77.77,41110000.0
2008-08-15 08:52:00,77.793,77.793,77.769,77.792,37460000.0
2008-08-15 08:53:00,77.782,77.8,77.774,77.796,48820000.0
2008-08-15 08:54:00,77.791,77.804,77.775,77.804,13190000.0
2008-08-15 08:55:00,77.801,77.822,77.787,77.805,28990000.0
2008-08-15 08:56:00,77.776,77.816,77.776,77.801,59380000.0
2008-08-15 08:57:00,77.827,77.829,77.797,77.797,26330000.0
2008-08-15 08:58:00,77.827,77.827,77.791,77.791,81800000.0
2008-08-15 08:59:00,77.791,77.791,77.761,77.761,90470000.0
2008-08-15 09:00:00,77.771,77.8,77.767,77.797,43220000.0
2008-08-15 09:01:00,77.792,77.803,77.782,77.803,40680000.0
2008-08-15 09:02:00,77.796,77.84,77.796,77.823,63620000.0
2008-08-15 09:03:00,77.82,77.843,77.817,77.843,66540000.0
2008-08-15 09:04:00,77.838,77.855,77.825,77.855,101570000.0
2008-08-15 09:05:00,77.86,77.86,77.817,77.817,75160000.0
2008-08-15 09:06:00,77.881,77.881,77.808,77.823,131840000.0
2008-08-15 09:07:00,77.813,77.841,77.813,77.827,101030000.0
2008-08-15 09:08:00,77.82,77.837,77.818,77.822,47780000.0
2008-08-15 09:09:00,77.849,77.849,77.813,77.821,36710000.0
2008-08-15 09:10:00,77.81,77.829,77.801,77.808,41940000.0
2008-08-15 09:11:00,77.799,77.842,77.799,77.828,49470000.0
2008-08-15 09:12:00,77.843,77.856,77.819,77.828,32500000.0
2008-08-15 09:13:00,77.85,77.85,77.827,77.849,12410000.0
2008-08-15 09:14:00,77.82,77.849,77.82,77.828,43850000.0
2008-08-15 09:15:00,77.863,77.863,77.825,77.849,61150000.0
2008-08-15 09:16:00,77.836,77.837,77.831,77.837,49890000.0
2008-08-15 09:17:00,77.848,77.86,77.835,77.849,45390000.0
2008-08-15 09:18:00,77.876,77.876,77.867,77.867,48630000.0
2008-08-15 09:20:00,77.875,77.894,77.865,77.894,81150000.0
2008-08-15 09:21:00,77.891,77.914,77.879,77.903,79010000.0
2008-08-15 09:22:00,77.918,77.963,77.876,77.963,46640000.0
2008-08-15 09:23:00,77.954,77.962,77.941,77.941,46730000.0
2008-08-15 09:24:00,77.951,77.951,77.903,77.903,28860000.0
2008-08-15 09:25:00,77.903,77.921,77.885,77.921,17850000.0
2008-08-15 09:26:00,77.889,77.911,77.873,77.873,59260000.0
2008-08-15 09:27:00,77.922,77.922,77.851,77.893,66020000.0
2008-08-15 09:28:00,77.907,77.921,77.885,77.907,36560000.0
2008-08-15 09:29:00,77.887,77.904,77.878,77.889,70220000.0
2008-08-15 09:30:00,77.906,77.912,77.871,77.871,107060000.0
2008-08-15 09:31:00,77.88,77.891,77.836,77.862,68380000.0
2008-08-15 09:32:00,77.822,77.84,77.814,77.814,46320000.0
2008-08-15 09:33:00,77.834,77.834,77.738,77.743,28960000.0
2008-08-15 09:34:00,77.732,77.768,77.728,77.756,47750000.0
2008-08-15 09:35:00,77.754,77.791,77.754,77.762,115270000.0
2008-08-15 09:36:00,77.828,77.828,77.771,77.799,57050000.0
2008-08-15 09:37:00,77.825,77.828,77.786,77.822,73590000.0
2008-08-15 09:38:00,77.8,77.856,77.8,77.814,40330000.0
2008-08-15 09:39:00,77.827,77.831,77.801,77.801,77040000.0
2008-08-15 09:40:00,77.809,77.829,77.805,77.815,87810000.0
2008-08-15 09:41:00,77.847,77.859,77.823,77.823,75410000.0
2008-08-15 09:42:00,77.844,77.844,77.798,77.802,64560000.0
2008-08-15 09:43:00,77.834,77.834,77.792,77.792,118440000.0
2008-08-15 09:44:00,77.822,77.829,77.788,77.816,123140000.0
2008-08-15 09:45:00,77.846,77.848,77.818,77.837,91220000.0
2008-08-15 09:46:00,77.834,77.878,77.834,77.878,79130000.0
2008-08-15 09:47:00,77.862,77.862,77.824,77.824,92110000.0
2008-08-15 09:48:00,77.835,77.852,77.791,77.833,61400000.0
2008-08-15 09:49:00,77.854,77.889,77.839,77.839,105410000.0
2008-08-15 09:50:00,77.829,77.859,77.824,77.841,71520000.0
2008-08-15 09:51:00,77.861,77.861,77.815,77.815,82620000.0
2008-08-15 09:52:00,77.859,77.877,77.827,77.838,71410000.0
2008-08-15 09:53:00,77.828,77.847,77.825,77.836,79850000.0
2008-08-15 09:54:00,77.924,77.924,77.825,77.826,76490000.0
2008-08-15 09:55:00,77.83,77.876,77.819,77.824,69820000.0
2008-08-15 09:56:00,77.867,77.878,77.828,77.845,80160000.0
2008-08-15 09:57:00,77.872,77.875,77.846,77.875,77270000.0
2008-08-15 09:58:00,77.895,77.917,77.872,77.878,85080000.0
2008-08-15 09:59:00,77.872,77.898,77.868,77.88,71530000.0
2008-08-15 10:00:00,77.931,77.931,77.873,77.892,119500000.0
2008-08-15 10:01:00,77.853,77.904,77.853,77.89,116600000.0
2008-08-15 10:02:00,77.881,77.914,77.876,77.895,95070000.0
2008-08-15 10:03:00,77.923,77.923,77.874,77.874,55770000.0
2008-08-15 10:04:00,77.862,77.875,77.862,77.869,97160000.0
2008-08-15 10:05:00,77.877,77.89,77.855,77.868,76360000.0
2008-08-15 10:06:00,77.883,77.883,77.838,77.865,56440000.0
2008-08-15 10:07:00,77.869,77.869,77.803,77.803,21120000.0
2008-08-15 10:08:00,77.845,77.851,77.799,77.819,79500000.0
2008-08-15 10:09:00,77.826,77.832,77.805,77.827,49080000.0
2008-08-15 10:10:00,77.838,77.841,77.815,77.821,94170000.0
2008-08-15 10:11:00,77.81,77.839,77.806,77.839,128950000.0
2008-08-15 10:12:00,77.828,77.828,77.802,77.802,53820000.0
2008-08-15 10:13:00,77.791,77.829,77.791,77.808,49500000.0
2008-08-15 10:14:00,77.802,77.83,77.797,77.804,70690000.0
2008-08-15 10:15:00,77.827,77.827,77.796,77.809,106000000.0
2008-08-15 10:16:00,77.816,77.816,77.809,77.81,48910000.0
2008-08-15 10:17:00,77.815,77.818,77.789,77.791,56740000.0
2008-08-15 10:18:00,77.815,77.822,77.787,77.801,46190000.0
2008-08-15 10:19:00,77.82,77.841,77.798,77.841,66330000.0
2008-08-15 10:20:00,77.815,77.86,77.81,77.815,80280000.0
2008-08-15 10:21:00,77.841,77.841,77.798,77.835,45650000.0
2008-08-15 10:22:00,77.803,77.839,77.797,77.802,55930000.0
2008-08-15 10:23:00,77.796,77.86,77.791,77.86,59120000.0
2008-08-15 10:24:00,77.856,77.878,77.839,77.878,58790000.0
2008-08-15 10:25:00,77.856,77.943,77.849,77.943,39300000.0
2008-08-15 10:26:00,77.957,78.006,77.95,77.999,39990000.0
2008-08-15 10:27:00,78.027,78.027,77.958,77.958,99310000.0
2008-08-15 10:28:00,77.966,77.981,77.948,77.951,137380000.0
2008-08-15 10:29:00,77.935,77.951,77.916,77.928,93880000.0
2008-08-15 10:30:00,77.971,77.997,77.948,77.986,77370000.0
2008-08-15 10:31:00,77.996,78.02,77.976,77.984,66860000.0
2008-08-15 10:32:00,77.994,78.019,77.977,77.979,32720000.0
2008-08-15 10:33:00,77.997,77.997,77.96,77.987,49610000.0
2008-08-15 10:34:00,77.962,77.962,77.934,77.934,79420000.0
2008-08-15 10:35:00,77.947,78.018,77.947,78.018,119160000.0
2008-08-15 10:36:00,78.032,78.032,77.996,78.006,38280000.0
2008-08-15 10:37:00,77.992,78.021,77.975,77.975,36290000.0
2008-08-15 10:38:00,77.983,78.02,77.965,78.02,33440000.0
2008-08-15 10:39:00,78.013,78.019,77.993,77.993,27660000.0
2008-08-15 10:40:00,77.981,78.018,77.981,78.012,75680000.0
2008-08-15 10:41:00,77.98,77.999,77.964,77.964,58880000.0
2008-08-15 10:42:00,77.986,78.001,77.959,78.001,135370000.0
2008-08-15 10:43:00,77.992,77.992,77.966,77.97,86890000.0
2008-08-15 10:44:00,77.961,77.988,77.961,77.985,93590000.0
2008-08-15 10:45:00,77.984,77.984,77.954,77.975,113230000.0
2008-08-15 10:46:00,77.964,77.991,77.957,77.991,88880000.0
2008-08-15 10:47:00,77.987,78.009,77.968,77.968,86000000.0
2008-08-15 10:48:00,77.991,77.991,77.946,77.966,41850000.0
2008-08-15 10:49:00,77.972,77.972,77.936,77.94,38270000.0
2008-08-15 10:50:00,77.929,77.954,77.922,77.954,30410000.0
2008-08-15 10:51:00,77.945,77.945,77.905,77.925,48020000.0
2008-08-15 10:52:00,77.921,77.938,77.912,77.921,20100000.0
2008-08-15 10:53:00,77.946,77.951,77.92,77.929,39660000.0
2008-08-15 10:54:00,77.958,77.958,77.917,77.933,41740000.0
2008-08-15 10:55:00,77.958,77.989,77.946,77.956,100880000.0
2008-08-15 10:56:00,77.973,77.992,77.958,77.992,79850000.0
2008-08-15 10:57:00,77.998,78.01,77.962,77.973,62510000.0
2008-08-15 10:58:00,77.978,78.002,77.974,78.002,84620000.0
2008-08-15 10:59:00,77.99,77.998,77.977,77.978,128250000.0
2008-08-15 11:00:00,78.012,78.012,77.978,77.987,93340000.0
2008-08-15 11:01:00,77.994,77.997,77.99,77.991,156290000.0
2008-08-15 11:02:00,77.994,78.006,77.977,78.002,114410000.0
2008-08-15 11:03:00,78.005,78.014,77.991,78.006,75140000.0
2008-08-15 11:04:00,77.998,78.008,77.998,78.008,79780000.0
2008-08-15 11:05:00,78.004,78.04,78.0,78.04,88860000.0
2008-08-15 11:06:00,78.054,78.054,78.027,78.033,71180000.0
2008-08-15 11:07:00,78.021,78.047,78.01,78.01,68130000.0
2008-08-15 11:08:00,78.0,78.022,77.995,78.01,72010000.0
2008-08-15 11:09:00,78.007,78.023,77.992,77.992,25960000.0
2008-08-15 11:10:00,78.002,78.011,77.985,77.989,76000000.0
2008-08-15 11:11:00,77.977,78.011,77.968,78.004,83590000.0
2008-08-15 11:12:00,78.032,78.032,78.001,78.016,121900000.0
2008-08-15 11:13:00,78.006,78.01,78.006,78.007,89320000.0
2008-08-15 11:14:00,78.011,78.011,77.982,77.982,78860000.0
2008-08-15 11:15:00,78.026,78.026,77.988,77.991,80770000.0
2008-08-15 11:16:00,77.984,78.014,77.984,78.014,84630000.0
2008-08-15 11:17:00,77.983,78.015,77.983,78.0,46100000.0
2008-08-15 11:18:00,78.037,78.037,77.993,78.009,55090000.0
2008-08-15 11:19:00,78.013,78.013,77.973,77.997,85630000.0
2008-08-15 11:20:00,78.015,78.015,77.974,77.974,64650000.0
2008-08-15 11:21:00,77.995,78.001,77.978,77.996,69710000.0
2008-08-15 11:22:00,77.98,78.001,77.976,77.989,89530000.0
2008-08-15 11:23:00,77.982,77.994,77.973,77.978,48910000.0
2008-08-15 11:24:00,78.003,78.003,77.977,77.977,69780000.0
2008-08-15 11:25:00,77.981,77.981,77.928,77.951,67250000.0
2008-08-15 11:26:00,77.929,77.95,77.912,77.912,40450000.0
2008-08-15 11:27:00,77.934,77.946,77.899,77.943,92600000.0
2008-08-15 11:28:00,77.935,77.94,77.905,77.937,92290000.0
2008-08-15 11:29:00,77.938,77.956,77.929,77.946,80630000.0
2008-08-15 11:30:00,77.955,77.97,77.928,77.97,72840000.0
2008-08-15 11:31:00,77.939,77.961,77.933,77.948,64270000.0
2008-08-15 11:32:00,77.968,77.971,77.944,77.952,73440000.0
2008-08-15 11:33:00,77.978,77.99,77.955,77.962,71950000.0
2008-08-15 11:34:00,77.976,78.023,77.973,78.023,24890000.0
2008-08-15 11:35:00,77.984,78.006,77.96,77.973,43820000.0
2008-08-15 11:36:00,77.973,77.979,77.934,77.954,35630000.0
2008-08-15 11:37:00,77.968,78.004,77.966,78.004,61610000.0
2008-08-15 11:38:00,77.993,78.009,77.984,77.991,87830000.0
2008-08-15 11:39:00,78.002,78.002,77.976,77.981,92580000.0
2008-08-15 11:40:00,77.973,77.986,77.973,77.986,61240000.0
2008-08-15 11:41:00,77.963,77.995,77.963,77.995,109410000.0
2008-08-15 11:42:00,77.995,77.995,77.974,77.974,104240000.0
2008-08-15 11:43:00,77.979,77.991,77.974,77.982,84720000.0
2008-08-15 11:44:00,77.97,77.977,77.967,77.967,125000000.0
2008-08-15 11:45:00,78.01,78.01,77.979,77.993,16620000.0
2008-08-15 11:46:00,78.0,78.018,77.993,78.011,15860000.0
2008-08-15 11:47:00,77.992,78.005,77.972,77.972,118860000.0
2008-08-15 11:48:00,78.002,78.002,77.974,77.975,75560000.0
2008-08-15 11:49:00,77.997,77.997,77.982,77.982,86200000.0
2008-08-15 11:50:00,77.972,78.002,77.972,77.998,95200000.0
2008-08-15 11:51:00,77.992,77.992,77.965,77.988,70530000.0
2008-08-15 11:52:00,77.979,77.993,77.968,77.993,76290000.0
2008-08-15 11:53:00,77.983,77.983,77.931,77.95,75650000.0
2008-08-15 11:54:00,77.956,77.963,77.945,77.956,29790000.0
2008-08-15 11:55:00,77.975,77.975,77.968,77.975,77690000.0
2008-08-15 11:56:00,77.984,77.99,77.975,77.979,81090000.0
2008-08-15 11:57:00,78.006,78.006,77.979,77.979,114630000.0
2008-08-15 11:58:00,77.997,78.01,77.981,77.981,87620000.0
2008-08-15 11:59:00,78.006,78.006,77.992,77.992,75580000.0
2008-08-15 12:00:00,78.034,78.034,77.985,77.985,71160000.0
2008-08-15 12:01:00,77.994,77.994,77.962,77.986,83930000.0
2008-08-15 12:02:00,77.951,77.969,77.942,77.942,49680000.0
2008-08-15 12:03:00,77.963,77.963,77.946,77.949,50260000.0
2008-08-15 12:04:00,77.943,77.97,77.943,77.965,83030000.0
2008-08-15 12:05:00,77.961,77.99,77.953,77.953,64320000.0
2008-08-15 12:06:00,77.982,77.982,77.935,77.941,76390000.0
2008-08-15 12:07:00,77.937,77.974,77.937,77.973,83540000.0
2008-08-15 12:08:00,77.987,77.987,77.981,77.985,49400000.0
2008-08-15 12:09:00,77.985,77.988,77.962,77.988,72430000.0
2008-08-15 12:10:00,77.972,77.991,77.958,77.969,72250000.0
2008-08-15 12:11:00,77.959,77.979,77.945,77.945,46100000.0
2008-08-15 12:12:00,77.961,77.967,77.961,77.966,100760000.0
2008-08-15 12:13:00,77.954,77.954,77.933,77.942,90660000.0
2008-08-15 12:14:00,77.95,77.98,77.944,77.952,83510000.0
2008-08-15 12:15:00,77.971,77.971,77.929,77.952,67940000.0
2008-08-15 12:16:00,77.941,77.973,77.938,77.938,66490000.0
2008-08-15 12:17:00,77.932,77.95,77.926,77.937,67050000.0
2008-08-15 12:18:00,77.962,77.962,77.912,77.912,65030000.0
2008-08-15 12:19:00,77.926,77.933,77.895,77.933,25410000.0
2008-08-15 12:20:00,77.903,77.931,77.903,77.91,46300000.0
2008-08-15 12:21:00,77.928,77.937,77.911,77.911,42670000.0
2008-08-15 12:22:00,77.936,77.95,77.916,77.938,67300000.0
2008-08-15 12:23:00,77.945,77.945,77.911,77.936,79150000.0
2008-08-15 12:24:00,77.94,77.947,77.94,77.947,95230000.0
2008-08-15 12:26:00,77.93,77.954,77.923,77.935,104650000.0
2008-08-15 12:27:00,77.972,77.981,77.945,77.958,106010000.0
2008-08-15 12:28:00,77.963,77.963,77.936,77.955,87850000.0
2008-08-15 12:29:00,77.939,77.96,77.932,77.932,115290000.0
2008-08-15 12:30:00,77.95,77.95,77.929,77.935,10370000.0
2008-08-15 12:31:00,77.907,77.92,77.893,77.893,66020000.0
2008-08-15 12:32:00,77.916,77.918,77.894,77.901,81160000.0
2008-08-15 12:33:00,77.934,77.941,77.915,77.921,95690000.0
2008-08-15 12:34:00,77.946,77.95,77.917,77.921,60480000.0
2008-08-15 12:35:00,77.934,77.943,77.912,77.912,118340000.0
2008-08-15 12:36:00,77.94,77.943,77.923,77.923,101270000.0
2008-08-15 12:37:00,77.953,77.953,77.92,77.93,83180000.0
2008-08-15 12:38:00,77.942,77.952,77.926,77.952,123850000.0
2008-08-15 12:39:00,77.95,77.95,77.948,77.948,3570000.0
2008-08-15 12:40:00,77.927,77.939,77.917,77.923,70510000.0
2008-08-15 12:41:00,77.947,77.947,77.914,77.937,69690000.0
2008-08-15 12:42:00,77.944,77.952,77.916,77.926,69070000.0
2008-08-15 12:43:00,77.936,77.938,77.931,77.937,68240000.0
2008-08-15 12:44:00,77.967,77.974,77.946,77.974,27530000.0
2008-08-15 12:45:00,77.974,77.974,77.946,77.957,49450000.0
2008-08-15 12:46:00,77.929,77.945,77.923,77.945,37730000.0
2008-08-15 12:47:00,77.926,77.928,77.919,77.92,70230000.0
2008-08-15 12:48:00,77.944,77.968,77.931,77.949,76360000.0
2008-08-15 12:49:00,77.959,77.992,77.951,77.951,93370000.0
2008-08-15 12:50:00,77.944,77.975,77.944,77.975,54810000.0
2008-08-15 12:51:00,77.973,77.981,77.956,77.981,107530000.0
2008-08-15 12:52:00,77.954,77.991,77.954,77.984,111300000.0
2008-08-15 12:53:00,77.954,77.979,77.954,77.978,84120000.0
2008-08-15 12:54:00,77.989,77.991,77.968,77.976,119420000.0
2008-08-15 12:55:00,77.994,78.043,77.994,78.043,4330000.0
2008-08-15 12:56:00,78.054,78.054,78.008,78.008,45710000.0
2008-08-15 12:57:00,78.016,78.016,77.975,78.003,73680000.0
2008-08-15 12:58:00,78.001,78.016,77.994,78.016,65320000.0
2008-08-15 12:59:00,78.02,78.02,77.976,78.005,44040000.0
2008-08-15 13:00:00,78.033,78.033,77.995,78.025,97760000.0
2008-08-15 13:01:00,78.036,78.044,78.016,78.044,89040000.0
2008-08-15 13:02:00,78.037,78.037,78.006,78.011,80790000.0
2008-08-15 13:03:00,78.047,78.05,78.047,78.049,72890000.0
2008-08-15 13:04:00,78.039,78.052,78.026,78.039,65450000.0
2008-08-15 13:05:00,78.064,78.064,78.033,78.039,72720000.0
2008-08-15 13:06:00,78.084,78.084,78.048,78.066,65440000.0
2008-08-15 13:07:00,78.054,78.068,78.046,78.056,24850000.0
2008-08-15 13:08:00,78.087,78.095,78.068,78.086,43460000.0
2008-08-15 13:09:00,78.09,78.09,78.042,78.068,37570000.0
2008-08-15 13:10:00,78.058,78.06,78.035,78.043,65650000.0
2008-08-15 13:11:00,78.068,78.07,78.045,78.045,85330000.0
2008-08-15 13:12:00,78.063,78.063,78.038,78.041,93360000.0
2008-08-15 13:13:00,78.052,78.08,78.046,78.07,50850000.0
2008-08-15 13:14:00,78.1,78.113,78.093,78.099,109590000.0
2008-08-15 13:15:00,78.132,78.132,78.093,78.093,111670000.0
2008-08-15 13:16:00,78.098,78.128,78.083,78.102,89680000.0
2008-08-15 13:17:00,78.106,78.106,78.092,78.095,121130000.0
2008-08-15 13:18:00,78.116,78.116,78.095,78.098,6800000.0
2008-08-15 13:19:00,78.11,78.131,78.097,78.118,90620000.0
2008-08-15 13:20:00,78.143,78.143,78.114,78.121,92120000.0
2008-08-15 13:21:00,78.137,78.144,78.115,78.135,112630000.0
2008-08-15 13:22:00,78.111,78.134,78.095,78.134,87050000.0
2008-08-15 13:23:00,78.109,78.114,78.088,78.088,87920000.0
2008-08-15 13:24:00,78.109,78.109,78.081,78.081,39270000.0
2008-08-15 13:25:00,78.095,78.097,78.068,78.069,35010000.0
2008-08-15 13:26:00,78.063,78.095,78.056,78.056,26730000.0
2008-08-15 13:27:00,78.075,78.075,78.062,78.062,43940000.0
2008-08-15 13:28:00,78.07,78.078,78.07,78.077,18720000.0
2008-08-15 13:29:00,78.095,78.095,78.074,78.078,41370000.0
2008-08-15 13:30:00,78.116,78.116,78.11,78.11,42930000.0
2008-08-15 13:31:00,78.091,78.109,78.079,78.079,101010000.0
2008-08-15 13:32:00,78.088,78.09,78.086,78.089,75420000.0
2008-08-15 13:33:00,78.114,78.114,78.065,78.065,74340000.0
2008-08-15 13:34:00,78.091,78.091,78.067,78.086,87610000.0
2008-08-15 13:35:00,78.059,78.084,78.059,78.084,129180000.0
2008-08-15 13:36:00,78.093,78.093,78.042,78.042,104150000.0
2008-08-15 13:37:00,78.049,78.077,78.039,78.056,150820000.0
2008-08-15 13:38:00,78.039,78.07,78.035,78.057,110960000.0
2008-08-15 13:39:00,78.055,78.071,78.035,78.035,77910000.0
2008-08-15 13:40:00,78.041,78.063,78.032,78.032,77740000.0
2008-08-15 13:41:00,78.039,78.072,78.034,78.048,86450000.0
2008-08-15 13:42:00,78.075,78.075,78.047,78.06,66820000.0
2008-08-15 13:43:00,78.029,78.031,78.027,78.028,72150000.0
2008-08-15 13:44:00,78.038,78.041,78.023,78.03,72380000.0
2008-08-15 13:45:00,78.022,78.059,78.022,78.024,27940000.0
2008-08-15 13:46:00,78.047,78.047,78.04,78.047,75170000.0
2008-08-15 13:47:00,78.013,78.04,78.013,78.019,73230000.0
2008-08-15 13:48:00,78.039,78.047,78.039,78.045,120210000.0
2008-08-15 13:49:00,78.031,78.031,77.992,78.025,85470000.0
2008-08-15 13:50:00,77.991,78.012,77.982,77.982,76180000.0
2008-08-15 13:51:00,78.034,78.034,77.996,78.003,74060000.0
2008-08-15 13:52:00,77.988,78.013,77.972,78.013,84080000.0
2008-08-15 13:53:00,77.973,78.018,77.973,77.998,46820000.0
2008-08-15 13:54:00,78.025,78.025,77.954,77.971,45810000.0
2008-08-15 13:55:00,77.936,77.987,77.936,77.984,85670000.0
2008-08-15 13:56:00,77.961,78.005,77.959,78.005,67880000.0
2008-08-15 13:57:00,78.006,78.011,77.976,77.981,68180000.0
2008-08-15 13:58:00,77.969,77.992,77.951,77.951,86890000.0
2008-08-15 13:59:00,77.964,77.991,77.957,77.984,54880000.0
2008-08-15 14:00:00,77.995,77.995,77.956,77.988,75070000.0
2008-08-15 14:01:00,77.98,77.992,77.959,77.968,61520000.0
2008-08-15 14:02:00,77.964,77.994,77.963,77.963,39710000.0
2008-08-15 14:03:00,77.99,78.02,77.971,77.992,105360000.0
2008-08-15 14:04:00,78.02,78.042,78.003,78.003,96380000.0
2008-08-15 14:05:00,77.994,78.044,77.994,78.044,83380000.0
2008-08-15 14:06:00,78.052,78.068,78.014,78.014,69340000.0
2008-08-15 14:07:00,78.022,78.038,78.011,78.013,55960000.0
2008-08-15 14:08:00,78.036,78.065,78.016,78.037,66730000.0
2008-08-15 14:09:00,78.061,78.061,78.034,78.055,69940000.0
2008-08-15 14:10:00,78.054,78.083,78.047,78.083,29930000.0
2008-08-15 14:11:00,78.098,78.102,78.087,78.096,44310000.0
2008-08-15 14:12:00,78.109,78.109,78.046,78.046,37560000.0
2008-08-15 14:13:00,78.045,78.06,78.028,78.054,69110000.0
2008-08-15 14:14:00,78.035,78.078,78.035,78.076,81780000.0
2008-08-15 14:15:00,78.088,78.088,77.991,77.991,96160000.0
2008-08-15 14:16:00,77.987,77.991,77.941,77.96,55070000.0
2008-08-15 14:17:00,77.966,77.987,77.934,77.947,112050000.0
2008-08-15 14:18:00,77.969,77.991,77.954,77.991,105020000.0
2008-08-15 14:19:00,77.982,77.982,77.945,77.945,85040000.0
2008-08-15 14:20:00,77.952,77.976,77.936,77.957,122470000.0
2008-08-15 14:21:00,77.97,77.97,77.926,77.926,7890000.0
2008-08-15 14:22:00,77.941,77.958,77.923,77.928,36520000.0
2008-08-15 14:23:00,77.934,77.934,77.921,77.925,41400000.0
2008-08-15 14:24:00,77.971,77.971,77.925,77.925,109030000.0
2008-08-15 14:25:00,77.929,77.93,77.927,77.928,131450000.0
2008-08-15 14:26:00,77.937,77.937,77.929,77.937,101250000.0
2008-08-15 14:27:00,77.979,77.991,77.954,77.961,73300000.0
2008-08-15 14:28:00,77.974,78.0,77.967,77.995,67360000.0
2008-08-15 14:29:00,77.963,77.987,77.953,77.968,29970000.0
2008-08-15 14:30:00,77.973,78.028,77.968,77.975,46070000.0
2008-08-15 14:31:00,77.969,78.073,77.969,78.07,78780000.0
2008-08-15 14:32:00,78.062,78.078,78.05,78.078,115430000.0
2008-08-15 14:33:00,78.086,78.096,78.045,78.045,40100000.0
2008-08-15 14:34:00,78.05,78.07,78.048,78.051,35760000.0
2008-08-15 14:35:00,78.039,78.06,78.018,78.06,34220000.0
2008-08-15 14:36:00,78.039,78.112,78.026,78.112,29750000.0
2008-08-15 14:37:00,78.057,78.156,78.057,78.156,67010000.0
2008-08-15 14:38:00,78.124,78.167,78.124,78.132,57850000.0
2008-08-15 14:39:00,78.155,78.155,78.108,78.134,133490000.0
2008-08-15 14:40:00,78.09,78.115,78.09,78.1,93430000.0
2008-08-15 14:41:00,78.089,78.154,78.089,78.117,88760000.0
2008-08-15 14:42:00,78.146,78.181,78.111,78.172,113680000.0
2008-08-15 14:43:00,78.142,78.171,78.132,78.14,89020000.0
2008-08-15 14:44:00,78.146,78.146,78.133,78.144,89780000.0
2008-08-15 14:45:00,78.142,78.142,78.111,78.137,42750000.0
2008-08-15 14:46:00,78.127,78.139,78.123,78.123,36180000.0
2008-08-15 14:47:00,78.123,78.123,78.104,78.11,25360000.0
2008-08-15 14:48:00,78.1,78.122,78.085,78.09,49980000.0
2008-08-15 14:49:00,78.08,78.086,78.08,78.081,18820000.0
2008-08-15 14:50:00,78.069,78.083,78.063,78.068,42100000.0
2008-08-15 14:51:00,78.087,78.087,78.041,78.052,44370000.0
2008-08-15 14:52:00,78.056,78.063,78.046,78.046,101250000.0
2008-08-15 14:53:00,78.054,78.077,78.037,78.059,79270000.0
2008-08-15 14:54:00,78.074,78.074,78.057,78.065,67280000.0
2008-08-15 14:55:00,78.05,78.05,78.021,78.044,86700000.0
2008-08-15 14:56:00,78.01,78.041,78.008,78.008,131550000.0
2008-08-15 14:57:00,78.034,78.058,78.014,78.019,100430000.0
2008-08-15 14:58:00,78.011,78.06,78.011,78.06,152990000.0
2008-08-15 14:59:00,78.058,78.067,78.034,78.048,116810000.0
2008-08-15 15:00:00,78.057,78.057,78.01,78.02,81200000.0
2008-08-15 15:01:00,78.059,78.059,78.021,78.021,82130000.0
2008-08-15 15:02:00,78.033,78.059,78.025,78.03,93550000.0
2008-08-15 15:03:00,78.062,78.091,78.038,78.07,68190000.0
2008-08-15 15:04:00,78.043,78.062,78.033,78.056,73510000.0
2008-08-15 15:05:00,78.051,78.079,78.046,78.055,72830000.0
2008-08-15 15:06:00,78.044,78.079,78.044,78.062,30100000.0
2008-08-15 15:07:00,78.067,78.071,78.053,78.057,80550000.0
2008-08-15 15:08:00,78.05,78.063,78.035,78.035,77540000.0
2008-08-15 15:09:00,78.054,78.062,78.034,78.062,112760000.0
2008-08-15 15:10:00,78.029,78.049,77.996,77.996,92040000.0
2008-08-15 15:11:00,78.015,78.015,77.987,77.991,78560000.0
2008-08-15 15:12:00,78.023,78.023,77.983,77.983,77370000.0
2008-08-15 15:13:00,77.988,78.017,77.987,78.004,85520000.0
2008-08-15 15:14:00,78.014,78.024,77.993,78.007,41140000.0
2008-08-15 15:15:00,78.042,78.054,78.004,78.022,46700000.0
2008-08-15 15:16:00,78.005,78.019,77.978,78.008,85660000.0
2008-08-15 15:17:00,78.01,78.01,77.98,77.983,68810000.0
2008-08-15 15:18:00,77.971,77.99,77.965,77.978,71470000.0
2008-08-15 15:19:00,77.976,78.027,77.976,78.003,78670000.0
2008-08-15 15:20:00,78.023,78.036,77.969,78.012,51550000.0
2008-08-15 15:21:00,78.027,78.039,77.996,78.039,77220000.0
2008-08-15 15:22:00,78.005,78.04,78.005,78.021,71710000.0
2008-08-15 15:23:00,78.022,78.049,78.016,78.019,45320000.0
2008-08-15 15:24:00,78.045,78.045,78.015,78.036,97350000.0
2008-08-15 15:25:00,78.021,78.021,77.987,78.0,96150000.0
2008-08-15 15:26:00,77.986,77.989,77.963,77.985,82890000.0
2008-08-15 15:27:00,77.987,77.99,77.987,77.989,70000000.0
2008-08-15 15:28:00,77.999,78.0,77.997,77.998,61340000.0
2008-08-15 15:29:00,77.972,78.011,77.972,78.003,71070000.0
2008-08-15 15:30:00,78.016,78.016,77.957,78.005,73580000.0
2008-08-15 15:31:00,77.984,78.017,77.984,78.015,25720000.0
2008-08-15 15:32:00,77.982,78.01,77.975,77.975,44970000.0
2008-08-15 15:33:00,77.984,77.989,77.964,77.969,33120000.0
2008-08-15 15:34:00,77.992,78.019,77.985,77.992,71150000.0
2008-08-15 15:35:00,77.988,78.01,77.985,78.007,90770000.0
2008-08-15 15:36:00,78.017,78.023,77.985,78.023,90910000.0
2008-08-15 15:37:00,78.001,78.037,77.998,78.003,54410000.0
2008-08-15 15:38:00,78.008,78.023,77.993,78.0,118070000.0
2008-08-15 15:39:00,78.006,78.008,77.984,77.991,102750000.0
2008-08-15 15:40:00,78.025,78.025,77.995,78.016,80920000.0
2008-08-15 15:41:00,78.026,78.039,78.007,78.01,118440000.0
2008-08-15 15:42:00,78.037,78.037,78.007,78.009,12950000.0
2008-08-15 15:43:00,77.997,78.01,77.981,77.981,75140000.0
2008-08-15 15:44:00,77.988,77.992,77.975,77.978,85580000.0
2008-08-15 15:45:00,78.003,78.018,77.976,78.018,51770000.0
2008-08-15 15:46:00,77.997,78.01,77.967,77.971,76570000.0
2008-08-15 15:47:00,77.964,78.008,77.964,77.983,70470000.0
2008-08-15 15:48:00,78.005,78.013,77.978,78.013,36780000.0
2008-08-15 15:49:00,78.001,78.001,77.969,77.989,102190000.0
2008-08-15 15:50:00,77.954,77.963,77.937,77.948,96640000.0
2008-08-15 15:51:00,77.955,77.955,77.915,77.915,81820000.0
2008-08-15 15:52:00,77.917,77.938,77.9,77.902,69320000.0
2008-08-15 15:53:00,77.896,77.942,77.888,77.909,59440000.0
2008-08-15 15:54:00,77.935,77.95,77.893,77.893,74720000.0
2008-08-15 15:55:00,77.903,77.95,77.903,77.915,71070000.0
2008-08-15 15:56:00,77.924,77.962,77.924,77.962,26030000.0
2008-08-15 15:57:00,77.98,77.98,77.928,77.94,50880000.0
2008-08-15 15:58:00,77.931,77.95,77.923,77.937,38530000.0
2008-08-15 15:59:00,77.934,77.958,77.927,77.94,69310000.0
2008-08-15 16:00:00,77.964,77.964,77.917,77.931,80060000.0
2008-08-15 16:01:00,77.922,77.952,77.917,77.952,91280000.0
2008-08-15 16:02:00,77.922,77.928,77.854,77.862,57080000.0
2008-08-15 16:03:00,77.86,77.904,77.839,77.852,107700000.0
2008-08-15 16:04:00,77.861,77.861,77.837,77.847,96360000.0
2008-08-15 16:05:00,77.822,77.83,77.782,77.785,84820000.0
2008-08-15 16:06:00,77.799,77.799,77.727,77.751,114820000.0
2008-08-15 16:07:00,77.764,77.764,77.736,77.736,7330000.0
2008-08-15 16:08:00,77.772,77.772,77.708,77.718,110900000.0
2008-08-15 16:09:00,77.751,77.751,77.707,77.735,76960000.0
2008-08-15 16:10:00,77.708,77.721,77.694,77.694,82300000.0
2008-08-15 16:11:00,77.718,77.73,77.7,77.703,88000000.0
2008-08-15 16:12:00,77.706,77.741,77.704,77.704,70710000.0
2008-08-15 16:13:00,77.72,77.742,77.711,77.734,64090000.0
2008-08-15 16:14:00,77.72,77.759,77.717,77.743,74370000.0
2008-08-15 16:15:00,77.746,77.762,77.725,77.762,26150000.0
2008-08-15 16:16:00,77.753,77.798,77.743,77.768,75710000.0
2008-08-15 16:17:00,77.778,77.815,77.778,77.815,74280000.0
2008-08-15 16:18:00,77.817,77.829,77.792,77.792,114870000.0
2008-08-15 16:19:00,77.777,77.81,77.765,77.765,86730000.0
2008-08-15 16:20:00,77.769,77.793,77.753,77.793,78620000.0
2008-08-15 16:21:00,77.797,77.802,77.761,77.796,75580000.0
2008-08-15 16:22:00,77.769,77.79,77.766,77.777,91410000.0
2008-08-15 16:23:00,77.749,77.769,77.734,77.767,46060000.0
2008-08-15 16:24:00,77.763,77.776,77.732,77.732,45900000.0
2008-08-15 16:25:00,77.743,77.771,77.736,77.771,84820000.0
2008-08-15 16:26:00,77.765,77.788,77.744,77.761,67280000.0
2008-08-15 16:27:00,77.781,77.8,77.76,77.78,76510000.0
2008-08-15 16:28:00,77.771,77.792,77.757,77.777,86710000.0
2008-08-15 16:29:00,77.763,77.8,77.759,77.762,45010000.0
2008-08-15 16:30:00,77.796,77.804,77.765,77.804,73480000.0
2008-08-15 16:31:00,77.794,77.821,77.788,77.811,63710000.0
2008-08-15 16:32:00,77.793,77.82,77.783,77.798,42310000.0
2008-08-15 16:33:00,77.823,77.823,77.783,77.783,98750000.0
2008-08-15 16:34:00,77.771,77.796,77.771,77.796,94620000.0
2008-08-15 16:35:00,77.79,77.79,77.772,77.777,80640000.0
2008-08-15 16:36:00,77.804,77.82,77.78,77.82,74120000.0
2008-08-15 16:37:00,77.805,77.829,77.805,77.826,59210000.0
2008-08-15 16:38:00,77.834,77.834,77.816,77.819,75350000.0
2008-08-15 16:39:00,77.835,77.841,77.803,77.809,71450000.0
2008-08-15 16:40:00,77.838,77.862,77.817,77.862,26180000.0
2008-08-15 16:41:00,77.841,77.879,77.834,77.864,43720000.0
2008-08-15 16:42:00,77.877,77.88,77.856,77.868,39300000.0
2008-08-15 16:43:00,77.858,77.878,77.837,77.868,64290000.0
2008-08-15 16:44:00,77.84,77.847,77.839,77.846,83150000.0
2008-08-15 16:45:00,77.876,77.876,77.845,77.851,95980000.0
2008-08-15 16:46:00,77.842,77.876,77.842,77.876,57530000.0
2008-08-15 16:47:00,77.885,77.885,77.852,77.859,105500000.0
2008-08-15 16:48:00,77.869,77.893,77.865,77.865,102250000.0
2008-08-15 16:49:00,77.895,77.895,77.865,77.865,82950000.0
2008-08-15 16:50:00,77.876,77.917,77.865,77.91,118070000.0
2008-08-15 16:51:00,77.907,77.908,77.889,77.904,12630000.0
2008-08-15 16:52:00,77.91,77.913,77.869,77.913,107590000.0
2008-08-15 16:53:00,77.896,77.908,77.874,77.874,81180000.0
2008-08-15 16:54:00,77.886,77.892,77.842,77.882,120090000.0
2008-08-15 16:55:00,77.88,77.883,77.864,77.864,12570000.0
2008-08-15 16:56:00,77.871,77.895,77.866,77.891,13580000.0
2008-08-15 16:57:00,77.879,77.894,77.875,77.879,53490000.0
2008-08-15 16:58:00,77.905,77.905,77.865,77.905,49730000.0
2008-08-15 16:59:00,77.897,77.897,77.874,77.895,72680000.0
2008-08-15 17:00:00,77.91,77.91,77.846,77.854,71610000.0
2008-08-15 17:01:00,77.852,77.852,77.803,77.803,42570000.0
2008-08-15 17:02:00,77.827,77.833,77.785,77.833,55340000.0
2008-08-15 17:03:00,77.833,77.853,77.809,77.853,49340000.0
2008-08-15 17:04:00,77.867,77.87,77.839,77.839,65540000.0
2008-08-15 17:05:00,77.851,77.867,77.845,77.848,39310000.0
2008-08-15 17:06:00,77.881,77.881,77.845,77.871,43670000.0
2008-08-15 17:07:00,77.863,77.866,77.844,77.866,106630000.0
2008-08-15 17:08:00,77.851,77.873,77.851,77.858,128540000.0
2008-08-15 17:09:00,77.85,77.864,77.85,77.851,95750000.0
2008-08-15 17:10:00,77.858,77.87,77.852,77.859,75410000.0
2008-08-15 17:11:00,77.851,77.865,77.851,77.865,62520000.0
2008-08-15 17:12:00,77.86,77.873,77.846,77.852,27120000.0
2008-08-15 17:13:00,77.874,77.874,77.843,77.858,46800000.0
2008-08-15 17:14:00,77.869,77.874,77.846,77.857,77790000.0
2008-08-15 17:15:00,77.874,77.874,77.835,77.838,122020000.0
2008-08-15 17:16:00,77.831,77.886,77.831,77.881,38440000.0
2008-08-15 17:18:00,77.881,77.898,77.863,77.863,36910000.0
2008-08-15 17:19:00,77.865,77.883,77.857,77.883,27890000.0
2008-08-15 17:20:00,77.861,77.884,77.859,77.884,67250000.0
2008-08-15 17:21:00,77.88,77.89,77.806,77.806,58510000.0
2008-08-15 17:22:00,77.831,77.856,77.821,77.825,138020000.0
2008-08-15 17:23:00,77.857,77.857,77.801,77.826,90750000.0
2008-08-15 17:24:00,77.82,77.82,77.788,77.79,91870000.0
2008-08-15 17:25:00,77.8,77.821,77.793,77.817,109590000.0
2008-08-15 17:26:00,77.813,77.846,77.79,77.817,95570000.0
2008-08-15 17:27:00,77.845,77.853,77.818,77.853,87750000.0
2008-08-15 17:28:00,77.834,77.835,77.827,77.827,37220000.0
2008-08-15 17:29:00,77.84,77.84,77.821,77.835,36340000.0
2008-08-15 17:30:00,77.848,77.86,77.83,77.847,28390000.0
2008-08-15 17:31:00,77.831,77.866,77.83,77.866,44550000.0
2008-08-15 17:32:00,77.845,77.879,77.845,77.861,16360000.0
2008-08-15 17:33:00,77.878,77.892,77.866,77.869,40470000.0
2008-08-15 17:34:00,77.875,77.877,77.869,77.877,45740000.0
2008-08-15 17:35:00,77.866,77.883,77.848,77.848,105810000.0
2008-08-15 17:36:00,77.864,77.876,77.828,77.859,75060000.0
2008-08-15 17:37:00,77.847,77.88,77.847,77.858,65980000.0
2008-08-15 17:38:00,77.868,77.882,77.853,77.869,86480000.0
2008-08-15 17:39:00,77.88,77.88,77.832,77.832,133880000.0
2008-08-15 17:40:00,77.857,77.857,77.831,77.831,99260000.0
2008-08-15 17:41:00,77.818,77.846,77.818,77.838,156720000.0
2008-08-15 17:42:00,77.854,77.86,77.821,77.821,119030000.0
2008-08-15 17:43:00,77.822,77.833,77.8,77.833,70770000.0
2008-08-15 17:44:00,77.816,77.817,77.809,77.811,85700000.0
2008-08-15 17:45:00,77.834,77.834,77.803,77.803,88320000.0
2008-08-15 17:46:00,77.814,77.831,77.814,77.829,66760000.0
2008-08-15 17:47:00,77.835,77.835,77.803,77.803,70770000.0
2008-08-15 17:48:00,77.815,77.823,77.786,77.823,71920000.0
2008-08-15 17:49:00,77.833,77.848,77.812,77.822,27180000.0
2008-08-15 17:50:00,77.831,77.86,77.827,77.86,79320000.0
2008-08-15 17:51:00,77.842,77.851,77.802,77.802,77890000.0
2008-08-15 17:52:00,77.817,77.878,77.817,77.849,122280000.0
2008-08-15 17:53:00,77.862,77.883,77.834,77.843,86410000.0
2008-08-15 17:54:00,77.901,77.901,77.842,77.878,88710000.0
2008-08-15 17:55:00,77.851,77.871,77.841,77.853,76260000.0
2008-08-15 17:56:00,77.869,77.869,77.839,77.842,86900000.0
2008-08-15 17:57:00,77.872,77.872,77.826,77.842,52140000.0
2008-08-15 17:58:00,77.858,77.885,77.846,77.885,46780000.0
2008-08-15 17:59:00,77.87,77.892,77.863,77.87,85220000.0
2008-08-15 18:00:00,77.883,77.905,77.883,77.888,66780000.0
2008-08-15 18:01:00,77.896,77.896,77.888,77.888,69030000.0
2008-08-15 18:02:00,77.878,77.883,77.864,77.883,82950000.0
2008-08-15 18:03:00,77.922,77.922,77.863,77.863,46110000.0
2008-08-15 18:04:00,77.875,77.875,77.852,77.867,76980000.0
2008-08-15 18:05:00,77.88,77.893,77.863,77.87,61480000.0
2008-08-15 18:06:00,77.883,77.894,77.852,77.867,42040000.0
2008-08-15 18:07:00,77.852,77.863,77.836,77.863,93290000.0
2008-08-15 18:08:00,77.86,77.891,77.858,77.868,100340000.0
2008-08-15 18:09:00,77.876,77.876,77.839,77.839,82430000.0
2008-08-15 18:10:00,77.841,77.882,77.84,77.853,68960000.0
2008-08-15 18:11:00,77.882,77.882,77.837,77.843,66310000.0
2008-08-15 18:12:00,77.858,77.858,77.779,77.779,65250000.0
2008-08-15 18:13:00,77.803,77.803,77.772,77.772,66410000.0
2008-08-15 18:14:00,77.782,77.796,77.756,77.778,25620000.0
2008-08-15 18:15:00,77.807,77.82,77.785,77.791,44890000.0
2008-08-15 18:16:00,77.81,77.83,77.797,77.819,41370000.0
2008-08-15 18:17:00,77.833,77.842,77.803,77.803,67450000.0
2008-08-15 18:18:00,77.83,77.847,77.812,77.831,91520000.0
2008-08-15 18:19:00,77.865,77.865,77.841,77.841,93540000.0
2008-08-15 18:20:00,77.852,77.871,77.845,77.851,53920000.0
2008-08-15 18:21:00,77.877,77.883,77.858,77.883,110040000.0
2008-08-15 18:22:00,77.872,77.901,77.867,77.901,106170000.0
2008-08-15 18:23:00,77.878,77.888,77.863,77.871,81360000.0
2008-08-15 18:24:00,77.9,77.904,77.87,77.87,125130000.0
2008-08-15 18:25:00,77.901,77.903,77.88,77.881,19940000.0
2008-08-15 18:26:00,77.883,77.912,77.87,77.882,105950000.0
2008-08-15 18:27:00,77.9,77.919,77.875,77.905,98520000.0
2008-08-15 18:28:00,77.933,77.933,77.902,77.902,61660000.0
2008-08-15 18:29:00,77.911,77.933,77.907,77.916,103280000.0
2008-08-15 18:30:00,77.924,77.924,77.894,77.899,77460000.0
2008-08-15 18:31:00,77.914,77.933,77.914,77.919,53200000.0
2008-08-15 18:32:00,77.924,77.925,77.903,77.925,20920000.0
2008-08-15 18:33:00,77.942,77.942,77.904,77.904,70960000.0
2008-08-15 18:34:00,77.905,77.906,77.899,77.899,42890000.0
2008-08-15 18:35:00,77.913,77.936,77.903,77.936,102950000.0
2008-08-15 18:36:00,77.941,77.954,77.938,77.938,127180000.0
2008-08-15 18:37:00,77.953,77.953,77.917,77.934,61520000.0
2008-08-15 18:38:00,77.915,77.94,77.915,77.935,51580000.0
2008-08-15 18:39:00,77.942,77.942,77.907,77.907,67410000.0
2008-08-15 18:40:00,77.918,77.941,77.916,77.918,100700000.0
2008-08-15 18:41:00,77.936,77.943,77.915,77.943,47530000.0
2008-08-15 18:42:00,77.954,77.954,77.927,77.932,56610000.0
2008-08-15 18:43:00,77.908,77.921,77.88,77.881,51000000.0
2008-08-15 18:44:00,77.906,77.906,77.873,77.873,67360000.0
2008-08-15 18:45:00,77.902,77.902,77.863,77.863,66340000.0
2008-08-15 18:46:00,77.853,77.879,77.853,77.878,47610000.0
2008-08-15 18:47:00,77.857,77.863,77.844,77.863,60420000.0
2008-08-15 18:48:00,77.866,77.875,77.846,77.875,53300000.0
2008-08-15 18:49:00,77.839,77.86,77.829,77.829,58400000.0
2008-08-15 18:51:00,77.853,77.857,77.836,77.854,44130000.0
2008-08-15 18:52:00,77.822,77.862,77.822,77.862,103240000.0
2008-08-15 18:53:00,77.857,77.863,77.826,77.838,132570000.0
2008-08-15 18:54:00,77.834,77.834,77.813,77.813,82310000.0
2008-08-15 18:55:00,77.82,77.827,77.82,77.827,73700000.0
2008-08-15 18:56:00,77.826,77.842,77.816,77.838,61310000.0
2008-08-15 18:57:00,77.853,77.853,77.815,77.82,26750000.0
2008-08-15 18:58:00,77.835,77.861,77.826,77.861,47230000.0
2008-08-15 18:59:00,77.838,77.838,77.83,77.831,75340000.0
2008-08-15 19:00:00,77.857,77.857,77.835,77.835,118130000.0
2008-08-15 19:01:00,77.828,77.836,77.828,77.836,37680000.0
2008-08-15 19:02:00,77.83,77.837,77.83,77.837,36500000.0
2008-08-15 19:03:00,77.875,77.875,77.836,77.866,30710000.0
2008-08-15 19:04:00,77.85,77.864,77.85,77.851,25230000.0
2008-08-15 19:06:00,77.853,77.853,77.833,77.833,59980000.0
2008-08-15 19:07:00,77.863,77.863,77.834,77.841,134340000.0
2008-08-15 19:09:00,77.854,77.854,77.839,77.839,94060000.0
2008-08-15 19:10:00,77.847,77.851,77.845,77.848,109790000.0
2008-08-15 19:11:00,77.842,77.846,77.84,77.84,90090000.0
2008-08-15 19:12:00,77.874,77.874,77.831,77.841,95720000.0
2008-08-15 19:13:00,77.847,77.848,77.846,77.846,40570000.0
2008-08-15 19:14:00,77.839,77.846,77.839,77.846,36420000.0
2008-08-15 19:15:00,77.894,77.894,77.848,77.848,22810000.0
2008-08-15 19:16:00,77.849,77.863,77.836,77.863,50260000.0
2008-08-15 19:17:00,77.83,77.836,77.83,77.836,19550000.0
2008-08-15 19:18:00,77.863,77.863,77.842,77.842,44510000.0
2008-08-15 19:19:00,77.832,77.864,77.832,77.864,43120000.0
2008-08-15 19:20:00,77.849,77.861,77.829,77.829,104270000.0
2008-08-15 19:21:00,77.841,77.863,77.831,77.863,80220000.0
2008-08-15 19:22:00,77.852,77.863,77.852,77.863,65970000.0
2008-08-15 19:23:00,77.835,77.846,77.83,77.846,93470000.0
2008-08-15 19:24:00,77.87,77.87,77.82,77.82,130320000.0
2008-08-15 19:25:00,77.806,77.816,77.806,77.807,100940000.0
2008-08-15 19:26:00,77.814,77.82,77.809,77.819,148150000.0
2008-08-15 19:27:00,77.845,77.846,77.836,77.844,117070000.0
2008-08-15 19:28:00,77.824,77.826,77.819,77.819,74950000.0
2008-08-15 19:29:00,77.832,77.882,77.827,77.882,75500000.0
2008-08-15 19:30:00,77.893,77.893,77.856,77.872,84950000.0
2008-08-15 19:31:00,77.886,77.925,77.886,77.925,76980000.0
2008-08-15 19:32:00,77.915,77.944,77.915,77.944,73740000.0
2008-08-15 19:33:00,77.935,77.935,77.915,77.92,77570000.0
2008-08-15 19:34:00,77.905,77.907,77.901,77.907,28040000.0
2008-08-15 19:35:00,77.901,77.94,77.901,77.916,72890000.0
2008-08-15 19:36:00,77.933,77.933,77.908,77.916,79730000.0
2008-08-15 19:37:00,77.91,77.942,77.91,77.917,115800000.0
2008-08-15 19:38:00,77.904,77.915,77.898,77.915,92560000.0
2008-08-15 19:39:00,77.928,77.929,77.926,77.929,80760000.0
2008-08-15 19:40:00,77.907,77.907,77.88,77.88,79100000.0
2008-08-15 19:42:00,77.928,77.93,77.926,77.927,45000000.0
2008-08-15 19:43:00,77.887,77.889,77.886,77.888,47140000.0
2008-08-15 19:44:00,77.881,77.886,77.88,77.886,83350000.0
2008-08-15 19:45:00,77.926,77.927,77.921,77.921,68090000.0
2008-08-15 19:48:00,77.905,77.905,77.879,77.879,56610000.0
2008-08-15 19:49:00,77.89,77.914,77.884,77.914,77850000.0
2008-08-15 19:50:00,77.906,77.906,77.885,77.898,62460000.0
2008-08-15 19:51:00,77.914,77.914,77.89,77.906,40850000.0
2008-08-15 19:52:00,77.877,77.879,77.876,77.878,106720000.0
2008-08-15 19:54:00,77.914,77.914,77.859,77.874,76010000.0
2008-08-15 19:56:00,77.842,77.854,77.842,77.848,61010000.0
2008-08-15 19:57:00,77.868,77.879,77.857,77.861,67780000.0
2008-08-15 19:58:00,77.851,77.865,77.851,77.865,68670000.0
2008-08-15 19:59:00,77.876,77.876,77.861,77.861,24650000.0
2008-08-15 20:00:00,77.907,77.907,77.9,77.9,50260000.0
2008-08-15 20:02:00,77.849,77.864,77.843,77.843,69230000.0
2008-08-15 20:03:00,77.866,77.866,77.858,77.858,83570000.0
2008-08-15 20:04:00,77.829,77.836,77.829,77.836,102920000.0
2008-08-15 20:05:00,77.829,77.83,77.827,77.829,56890000.0
2008-08-15 20:06:00,77.879,77.879,77.83,77.83,105270000.0
2008-08-15 20:08:00,77.849,77.857,77.849,77.857,97070000.0
2008-08-15 20:09:00,77.868,77.868,77.784,77.836,123220000.0
2008-08-15 20:10:00,77.797,77.829,77.797,77.829,7180000.0
2008-08-15 20:11:00,77.806,77.807,77.799,77.807,39110000.0
2008-08-15 20:12:00,77.834,77.834,77.81,77.81,51760000.0
2008-08-15 20:13:00,77.8,77.807,77.797,77.798,87960000.0
2008-08-15 20:14:00,77.789,77.814,77.789,77.814,65890000.0
2008-08-15 20:15:00,77.828,77.843,77.812,77.843,116750000.0
2008-08-15 20:16:00,77.84,77.843,77.826,77.828,67810000.0
2008-08-15 20:17:00,77.863,77.863,77.834,77.843,108310000.0
2008-08-15 20:18:00,77.864,77.864,77.826,77.848,101400000.0
2008-08-15 20:19:00,77.832,77.861,77.825,77.847,88940000.0
2008-08-15 20:20:00,77.83,77.85,77.823,77.834,41450000.0
2008-08-15 20:21:00,77.876,77.879,77.846,77.871,97100000.0
2008-08-15 20:22:00,77.899,77.909,77.898,77.908,82210000.0
2008-08-15 20:23:00,77.875,77.897,77.868,77.887,106590000.0
2008-08-15 20:24:00,77.905,77.905,77.863,77.888,113890000.0
2008-08-15 20:25:00,77.88,77.894,77.872,77.894,116130000.0
2008-08-15 20:26:00,77.878,77.906,77.87,77.893,99700000.0
2008-08-15 20:27:00,77.889,77.91,77.879,77.893,35040000.0
2008-08-15 20:28:00,77.855,77.887,77.851,77.887,28170000.0
2008-08-15 20:29:00,77.859,77.89,77.859,77.87,54140000.0
2008-08-15 20:30:00,77.904,77.904,77.871,77.871,112180000.0
2008-08-15 20:31:00,77.883,77.907,77.868,77.907,81690000.0
2008-08-15 20:32:00,77.906,77.909,77.905,77.905,97180000.0
2008-08-15 20:33:00,77.916,77.916,77.862,77.862,93430000.0
2008-08-15 20:34:00,77.883,77.897,77.858,77.866,112920000.0
2008-08-15 20:35:00,77.857,77.886,77.857,77.865,69840000.0
2008-08-15 20:36:00,77.888,77.888,77.846,77.88,99460000.0
2008-08-15 20:37:00,77.856,77.883,77.855,77.878,76200000.0
2008-08-15 20:39:00,77.874,77.876,77.854,77.854,136130000.0
2008-08-15 20:40:00,77.838,77.842,77.837,77.839,65010000.0
2008-08-15 20:42:00,77.886,77.886,77.886,77.886,1730000.0
2008-08-15 20:43:00,77.863,77.884,77.863,77.884,91860000.0
2008-08-15 20:44:00,77.857,77.888,77.857,77.866,118020000.0
2008-08-15 20:45:00,77.88,77.89,77.854,77.855,95810000.0
2008-08-15 20:46:00,77.864,77.888,77.852,77.857,74270000.0
2008-08-15 20:47:00,77.866,77.866,77.855,77.855,56780000.0
2008-08-15 20:48:00,77.891,77.891,77.863,77.869,74660000.0
2008-08-15 20:49:00,77.875,77.877,77.869,77.874,73870000.0
2008-08-15 20:50:00,77.868,77.868,77.859,77.862,95910000.0
2008-08-15 20:51:00,77.881,77.882,77.866,77.879,72630000.0
2008-08-15 20:52:00,77.869,77.877,77.869,77.876,40790000.0
2008-08-15 20:53:00,77.873,77.914,77.873,77.914,71310000.0
2008-08-15 20:54:00,77.896,77.901,77.893,77.897,118920000.0
2008-08-15 20:55:00,77.925,77.925,77.885,77.885,79960000.0
2008-08-15 20:56:00,77.897,77.92,77.897,77.918,47840000.0
2008-08-15 20:57:00,77.917,77.921,77.914,77.917,49110000.0
2008-08-15 20:58:00,77.927,77.927,77.92,77.921,73440000.0
2008-08-15 20:59:00,77.88,77.89,77.88,77.884,79390000.0
2008-08-15 21:00:00,77.916,77.916,77.889,77.907,100720000.0
2008-08-15 21:01:00,77.9,77.907,77.9,77.905,106730000.0
2008-08-15 21:02:00,77.918,77.918,77.91,77.916,122200000.0
2008-08-15 21:03:00,77.929,77.943,77.918,77.918,106660000.0
2008-08-15 21:04:00,77.906,77.91,77.906,77.909,71160000.0
2008-08-15 21:05:00,77.926,77.926,77.903,77.909,80270000.0
2008-08-15 21:06:00,77.926,77.933,77.922,77.929,81650000.0
2008-08-15 21:07:00,77.917,77.917,77.908,77.908,60390000.0
2008-08-15 21:09:00,77.928,77.929,77.926,77.927,75180000.0
2008-08-15 21:11:00,77.915,77.923,77.909,77.917,144740000.0
2008-08-15 21:12:00,77.94,77.94,77.912,77.912,130270000.0
2008-08-15 21:13:00,77.917,77.923,77.91,77.923,82170000.0
2008-08-15 21:14:00,77.915,77.92,77.912,77.918,84230000.0
2008-08-15 21:15:00,77.941,77.941,77.912,77.912,120440000.0
2008-08-15 21:16:00,77.915,77.921,77.911,77.913,134360000.0
2008-08-15 21:18:00,77.938,77.94,77.935,77.936,66800000.0
2008-08-15 21:19:00,77.894,77.896,77.887,77.887,58250000.0
2008-08-15 21:21:00,77.909,77.909,77.888,77.888,159720000.0
2008-08-15 21:23:00,77.888,77.898,77.881,77.881,112200000.0
2008-08-15 21:24:00,77.908,77.911,77.907,77.907,65380000.0
2008-08-15 21:27:00,77.917,77.917,77.888,77.888,93390000.0
2008-08-15 21:28:00,77.876,77.893,77.875,77.887,139110000.0
2008-08-15 21:29:00,77.883,77.895,77.881,77.89,136280000.0
2008-08-15 21:30:00,77.909,77.909,77.891,77.898,113650000.0
2008-08-15 21:31:00,77.888,77.898,77.886,77.886,127460000.0
2008-08-15 21:33:00,77.909,77.909,77.893,77.894,67150000.0
2008-08-15 21:34:00,77.888,77.89,77.884,77.885,54410000.0
2008-08-15 21:35:00,77.893,77.895,77.886,77.892,91880000.0
2008-08-15 21:36:00,77.916,77.917,77.913,77.915,96650000.0
2008-08-15 21:37:00,77.885,77.888,77.882,77.885,78160000.0
2008-08-15 21:38:00,77.895,77.9,77.894,77.897,118070000.0
2008-08-15 21:39:00,77.93,77.93,77.893,77.893,49980000.0
2008-08-15 21:41:00,77.88,77.886,77.879,77.879,96300000.0
2008-08-15 21:42:00,77.926,77.926,77.878,77.885,85730000.0
2008-08-15 21:43:00,77.869,77.87,77.865,77.868,84950000.0
2008-08-15 21:45:00,77.936,77.936,77.928,77.928,90870000.0
2008-08-15 21:47:00,77.874,77.877,77.87,77.876,91940000.0
2008-08-15 21:48:00,77.894,77.894,77.876,77.878,82270000.0
2008-08-15 21:50:00,77.885,77.885,77.867,77.871,58540000.0
2008-08-15 21:51:00,77.886,77.886,77.862,77.862,85860000.0
2008-08-15 21:52:00,77.87,77.872,77.861,77.866,69580000.0
2008-08-15 21:53:00,77.868,77.873,77.854,77.854,90950000.0
2008-08-15 21:54:00,77.891,77.891,77.854,77.867,106330000.0
2008-08-15 21:55:00,77.878,77.879,77.874,77.876,108290000.0
2008-08-15 21:56:00,77.869,77.883,77.869,77.876,61620000.0
2008-08-15 21:57:00,77.904,77.904,77.873,77.873,78950000.0
2008-08-15 21:58:00,77.857,77.868,77.857,77.868,95230000.0
2008-08-15 22:00:00,77.89,77.89,77.88,77.88,93660000.0
2008-08-15 22:01:00,77.85,77.862,77.845,77.848,79330000.0
2008-08-15 22:03:00,77.857,77.857,77.839,77.839,94680000.0
2008-08-15 22:04:00,77.83,77.836,77.829,77.836,121400000.0
2008-08-15 22:05:00,77.844,77.844,77.815,77.815,109170000.0
2008-08-15 22:06:00,77.829,77.837,77.823,77.823,116790000.0
2008-08-15 22:07:00,77.827,77.833,77.818,77.826,139780000.0
2008-08-15 22:08:00,77.82,77.827,77.819,77.824,130850000.0
2008-08-15 22:09:00,77.857,77.86,77.857,77.858,82760000.0
2008-08-15 22:10:00,77.837,77.845,77.834,77.845,114200000.0
2008-08-15 22:12:00,77.859,77.859,77.834,77.846,90200000.0
2008-08-15 22:14:00,77.841,77.847,77.838,77.838,87680000.0
2008-08-15 22:15:00,77.848,77.862,77.847,77.85,57630000.0
2008-08-15 22:18:00,77.861,77.881,77.855,77.862,88850000.0
2008-08-15 22:19:00,77.866,77.866,77.853,77.853,87000000.0
2008-08-15 22:21:00,77.889,77.889,77.834,77.834,93040000.0
2008-08-15 22:22:00,77.837,77.837,77.83,77.831,110300000.0
2008-08-15 22:23:00,77.836,77.836,77.828,77.828,79710000.0
2008-08-15 22:24:00,77.87,77.87,77.824,77.824,85680000.0
2008-08-15 22:25:00,77.826,77.829,77.825,77.826,83400000.0
2008-08-15 22:27:00,77.849,77.849,77.846,77.848,70000000.0
2008-08-15 22:28:00,77.836,77.843,77.826,77.843,104560000.0
2008-08-15 22:29:00,77.838,77.844,77.837,77.837,84380000.0
2008-08-15 22:30:00,77.862,77.862,77.837,77.847,120500000.0
2008-08-15 22:32:00,77.841,77.856,77.841,77.856,58970000.0
2008-08-15 22:33:00,77.883,77.883,77.856,77.861,61300000.0
2008-08-15 22:34:00,77.847,77.85,77.846,77.847,108380000.0
2008-08-15 22:35:00,77.863,77.863,77.851,77.859,138620000.0
2008-08-15 22:36:00,77.875,77.875,77.853,77.853,74030000.0
2008-08-15 22:39:00,77.879,77.891,77.879,77.881,116760000.0
2008-08-15 22:42:00,77.864,77.864,77.852,77.857,59070000.0
2008-08-15 22:43:00,77.851,77.866,77.851,77.866,52100000.0
2008-08-15 22:44:00,77.858,77.858,77.852,77.852,76890000.0
2008-08-15 22:45:00,77.883,77.883,77.853,77.853,66060000.0
2008-08-15 22:47:00,77.839,77.847,77.839,77.839,99790000.0
2008-08-15 22:48:00,77.86,77.86,77.835,77.835,63700000.0
2008-08-15 22:49:00,77.835,77.836,77.83,77.835,61140000.0
2008-08-15 22:50:00,77.847,77.849,77.846,77.846,88460000.0
2008-08-15 22:51:00,77.869,77.87,77.865,77.868,82480000.0
2008-08-15 22:54:00,77.88,77.88,77.853,77.853,52320000.0
2008-08-15 22:56:00,77.839,77.843,77.83,77.831,79110000.0
2008-08-15 22:57:00,77.838,77.853,77.832,77.846,86480000.0
2008-08-18 02:00:00,77.869,77.882,77.869,77.873,123090000.0
2008-08-18 02:01:00,77.873,77.873,77.854,77.854,94400000.0
2008-08-18 02:02:00,77.855,77.856,77.849,77.849,106330000.0
2008-08-18 02:03:00,77.863,77.876,77.863,77.868,106940000.0
2008-08-18 02:04:00,77.878,77.884,77.872,77.876,55690000.0
2008-08-18 02:05:00,77.857,77.864,77.854,77.855,99200000.0
2008-08-18 02:06:00,77.864,77.864,77.847,77.848,82140000.0
2008-08-18 02:07:00,77.828,77.841,77.82,77.82,63770000.0
2008-08-18 02:08:00,77.825,77.825,77.813,77.821,37690000.0
2008-08-18 02:09:00,77.829,77.829,77.685,77.707,45220000.0
2008-08-18 02:10:00,77.707,77.743,77.707,77.738,24650000.0
2008-08-18 02:11:00,77.73,77.74,77.719,77.74,72380000.0
2008-08-18 02:12:00,77.761,77.761,77.732,77.733,76260000.0
2008-08-18 02:13:00,77.728,77.74,77.668,77.68,64110000.0
2008-08-18 02:14:00,77.699,77.734,77.696,77.732,76030000.0
2008-08-18 02:15:00,77.76,77.76,77.726,77.726,78590000.0
2008-08-18 02:16:00,77.731,77.747,77.723,77.742,92980000.0
2008-08-18 02:17:00,77.749,77.75,77.734,77.743,100420000.0
2008-08-18 02:18:00,77.739,77.751,77.723,77.735,45650000.0
2008-08-18 02:19:00,77.74,77.743,77.732,77.742,60110000.0
2008-08-18 02:20:00,77.731,77.737,77.73,77.737,73630000.0
2008-08-18 02:21:00,77.719,77.723,77.689,77.723,52320000.0
2008-08-18 02:22:00,77.721,77.722,77.711,77.719,83310000.0
2008-08-18 02:23:00,77.722,77.723,77.712,77.719,74650000.0
2008-08-18 02:24:00,77.724,77.724,77.711,77.717,66360000.0
2008-08-18 02:25:00,77.739,77.751,77.734,77.746,88580000.0
2008-08-18 02:26:00,77.75,77.756,77.75,77.751,45950000.0
2008-08-18 02:27:00,77.761,77.765,77.758,77.764,46230000.0
2008-08-18 02:28:00,77.775,77.779,77.76,77.76,90170000.0
2008-08-18 02:29:00,77.766,77.767,77.76,77.766,75730000.0
2008-08-18 02:30:00,77.787,77.791,77.74,77.784,79530000.0
2008-08-18 02:31:00,77.772,77.785,77.772,77.781,90290000.0
2008-08-18 02:32:00,77.785,77.82,77.785,77.81,117950000.0
2008-08-18 02:33:00,77.835,77.866,77.834,77.854,73150000.0
2008-08-18 02:34:00,77.853,77.874,77.853,77.874,76310000.0
2008-08-18 02:35:00,77.871,77.884,77.871,77.878,25260000.0
2008-08-18 02:36:00,77.887,77.887,77.864,77.883,68950000.0
2008-08-18 02:37:00,77.884,77.893,77.875,77.882,72070000.0
2008-08-18 02:38:00,77.885,77.893,77.873,77.883,71130000.0
2008-08-18 02:39:00,77.886,77.887,77.879,77.886,85500000.0
2008-08-18 02:40:00,77.886,77.905,77.886,77.896,76390000.0
2008-08-18 02:41:00,77.886,77.886,77.878,77.885,77680000.0
2008-08-18 02:42:00,77.892,77.896,77.88,77.888,122370000.0
2008-08-18 02:43:00,77.879,77.879,77.869,77.873,156120000.0
2008-08-18 02:44:00,77.887,77.895,77.887,77.895,97640000.0
2008-08-18 02:45:00,77.911,77.914,77.892,77.908,128450000.0
2008-08-18 02:46:00,77.918,77.918,77.908,77.909,86060000.0
2008-08-18 02:47:00,77.914,77.918,77.911,77.918,69440000.0
2008-08-18 02:48:00,77.918,77.918,77.908,77.908,83070000.0
2008-08-18 02:49:00,77.912,77.918,77.9,77.907,101970000.0
2008-08-18 02:50:00,77.916,77.917,77.908,77.914,42900000.0
2008-08-18 02:51:00,77.938,77.958,77.934,77.945,45570000.0
2008-08-18 02:52:00,77.963,77.975,77.963,77.975,17210000.0
2008-08-18 02:53:00,77.97,77.976,77.963,77.968,48650000.0
2008-08-18 02:54:00,77.968,77.97,77.935,77.935,27320000.0
2008-08-18 02:55:00,77.926,77.958,77.922,77.958,36240000.0
2008-08-18 02:56:00,77.961,77.961,77.952,77.958,40790000.0
2008-08-18 02:57:00,77.962,77.965,77.954,77.962,94380000.0
2008-08-18 02:58:00,77.971,77.986,77.971,77.981,96060000.0
2008-08-18 02:59:00,77.97,77.975,77.962,77.968,114560000.0
2008-08-18 03:00:00,77.982,77.99,77.954,77.969,88890000.0
2008-08-18 03:01:00,77.965,77.981,77.965,77.976,96280000.0
2008-08-18 03:02:00,77.97,77.976,77.97,77.97,120780000.0
2008-08-18 03:03:00,77.977,77.994,77.976,77.978,59230000.0
2008-08-18 03:04:00,77.971,77.984,77.97,77.984,73890000.0
2008-08-18 03:05:00,77.962,77.98,77.962,77.973,28640000.0
2008-08-18 03:06:00,77.969,77.987,77.964,77.986,31010000.0
2008-08-18 03:07:00,77.966,78.013,77.963,77.994,34040000.0
2008-08-18 03:08:00,78.001,78.001,77.973,77.992,37610000.0
2008-08-18 03:09:00,77.969,77.998,77.968,77.994,116600000.0
2008-08-18 03:10:00,77.983,77.987,77.981,77.987,76800000.0
2008-08-18 03:11:00,78.006,78.013,77.992,78.005,47160000.0
2008-08-18 03:12:00,78.003,78.003,77.984,77.991,27620000.0
2008-08-18 03:13:00,77.985,78.012,77.984,78.002,63740000.0
2008-08-18 03:14:00,77.996,78.036,77.996,78.032,77190000.0
2008-08-18 03:15:00,78.039,78.039,77.997,78.018,91060000.0
2008-08-18 03:16:00,78.006,78.019,77.996,78.007,134660000.0
2008-08-18 03:17:00,77.989,77.989,77.947,77.949,103050000.0
2008-08-18 03:18:00,77.962,77.98,77.952,77.963,47190000.0
2008-08-18 03:19:00,77.96,77.977,77.956,77.977,40280000.0
2008-08-18 03:20:00,77.95,77.967,77.937,77.94,58990000.0
2008-08-18 03:21:00,77.958,77.967,77.94,77.959,47570000.0
2008-08-18 03:22:00,77.949,77.962,77.944,77.946,62350000.0
2008-08-18 03:23:00,77.943,77.953,77.943,77.953,52730000.0
2008-08-18 03:24:00,77.954,77.954,77.939,77.948,72830000.0
2008-08-18 03:25:00,77.965,77.993,77.965,77.982,71900000.0
2008-08-18 03:26:00,77.983,77.992,77.968,77.976,47160000.0
2008-08-18 03:27:00,77.996,78.022,77.992,78.022,49690000.0
2008-08-18 03:28:00,78.017,78.031,78.017,78.022,44310000.0
2008-08-18 03:29:00,78.008,78.017,78.004,78.012,99470000.0
2008-08-18 03:30:00,78.035,78.043,78.03,78.042,66250000.0
2008-08-18 03:31:00,78.03,78.03,78.015,78.015,47320000.0
2008-08-18 03:32:00,78.034,78.043,78.024,78.037,63320000.0
2008-08-18 03:33:00,78.034,78.043,78.029,78.043,126780000.0
2008-08-18 03:34:00,78.038,78.039,78.036,78.038,92030000.0
2008-08-18 03:35:00,78.029,78.03,78.027,78.028,40660000.0
2008-08-18 03:36:00,78.033,78.036,78.023,78.029,76140000.0
2008-08-18 03:37:00,78.022,78.022,78.014,78.017,22510000.0
2008-08-18 03:38:00,78.0,78.009,77.986,77.99,57990000.0
2008-08-18 03:39:00,78.005,78.013,77.994,78.013,71110000.0
2008-08-18 03:40:00,77.995,78.014,77.995,78.001,93600000.0
2008-08-18 03:41:00,77.999,77.999,77.997,77.998,63120000.0
2008-08-18 03:42:00,78.004,78.006,77.991,77.993,98220000.0
2008-08-18 03:43:00,77.999,78.0,77.996,77.998,110480000.0
2008-08-18 03:44:00,77.981,77.987,77.979,77.98,118640000.0
2008-08-18 03:45:00,78.0,78.0,77.983,78.0,74480000.0
2008-08-18 03:46:00,78.011,78.016,78.009,78.015,79470000.0
2008-08-18 03:47:00,78.006,78.006,77.999,78.0,78410000.0
2008-08-18 03:48:00,78.035,78.036,78.028,78.028,89070000.0
2008-08-18 03:49:00,78.006,78.012,77.99,78.001,70610000.0
2008-08-18 03:50:00,77.979,77.994,77.979,77.98,71550000.0
2008-08-18 03:51:00,77.981,77.995,77.98,77.98,72470000.0
2008-08-18 03:52:00,77.987,77.994,77.981,77.99,70770000.0
2008-08-18 03:53:00,77.978,77.987,77.978,77.987,85950000.0
2008-08-18 03:54:00,78.006,78.007,77.981,77.981,76970000.0
2008-08-18 03:55:00,77.984,77.989,77.976,77.976,101690000.0
2008-08-18 03:56:00,77.987,77.987,77.984,77.987,62960000.0
2008-08-18 03:57:00,77.992,77.993,77.98,77.98,88220000.0
2008-08-18 03:58:00,77.993,78.014,77.993,78.002,80790000.0
2008-08-18 03:59:00,78.018,78.031,78.006,78.027,83460000.0
2008-08-18 04:00:00,78.04,78.041,78.022,78.036,117910000.0
2008-08-18 04:02:00,78.045,78.05,78.034,78.035,58820000.0
2008-08-18 04:03:00,78.049,78.052,78.034,78.052,69520000.0
2008-08-18 04:04:00,78.046,78.046,78.038,78.045,83630000.0
2008-08-18 04:06:00,78.068,78.068,78.044,78.059,43910000.0
2008-08-18 04:07:00,78.045,78.059,78.029,78.034,89280000.0
2008-08-18 04:08:00,78.04,78.052,78.02,78.047,66470000.0
2008-08-18 04:09:00,78.052,78.052,78.034,78.036,131240000.0
2008-08-18 04:10:00,78.026,78.052,78.025,78.026,48890000.0
2008-08-18 04:11:00,78.039,78.039,78.016,78.024,33200000.0
2008-08-18 04:12:00,78.033,78.033,78.013,78.013,54410000.0
2008-08-18 04:13:00,78.018,78.018,78.011,78.011,69390000.0
2008-08-18 04:14:00,78.014,78.016,78.009,78.015,108980000.0
2008-08-18 04:15:00,78.038,78.038,78.018,78.018,74810000.0
2008-08-18 04:16:00,78.01,78.017,78.01,78.017,34930000.0
2008-08-18 04:17:00,78.009,78.019,78.009,78.011,70740000.0
2008-08-18 04:18:00,78.016,78.016,78.01,78.012,72390000.0
2008-08-18 04:19:00,78.017,78.018,78.014,78.014,22810000.0
2008-08-18 04:20:00,78.006,78.007,78.005,78.005,31220000.0
2008-08-18 04:21:00,78.019,78.019,78.002,78.002,48200000.0
2008-08-18 04:22:00,77.995,78.009,77.993,78.0,49060000.0
2008-08-18 04:23:00,78.01,78.014,77.995,78.005,85260000.0
2008-08-18 04:24:00,78.019,78.023,78.004,78.023,88120000.0
2008-08-18 04:26:00,78.016,78.017,78.011,78.016,48530000.0
2008-08-18 04:27:00,78.034,78.034,78.014,78.018,52630000.0
2008-08-18 04:28:00,78.032,78.032,78.011,78.013,55980000.0
2008-08-18 04:29:00,78.015,78.016,78.011,78.012,66310000.0
2008-08-18 04:30:00,78.035,78.035,78.004,78.004,46740000.0
2008-08-18 04:31:00,78.004,78.013,77.999,77.999,16070000.0
2008-08-18 04:32:00,77.977,77.984,77.977,77.984,35020000.0
2008-08-18 04:33:00,78.002,78.014,77.992,77.997,43760000.0
2008-08-18 04:34:00,77.992,78.014,77.992,78.001,43500000.0
2008-08-18 04:35:00,78.002,78.012,78.002,78.012,33330000.0
2008-08-18 04:36:00,78.007,78.007,78.004,78.007,48910000.0
2008-08-18 04:37:00,77.994,77.997,77.989,77.993,97740000.0
2008-08-18 04:38:00,77.978,77.985,77.974,77.974,129770000.0
2008-08-18 04:39:00,77.992,77.995,77.971,77.987,67850000.0
2008-08-18 04:40:00,77.959,77.969,77.959,77.962,103160000.0
2008-08-18 04:41:00,77.949,77.957,77.949,77.956,68340000.0
2008-08-18 04:42:00,77.964,77.964,77.951,77.951,62620000.0
2008-08-18 04:43:00,77.96,77.984,77.954,77.968,36600000.0
2008-08-18 04:44:00,77.977,77.992,77.974,77.978,41730000.0
2008-08-18 04:45:00,77.997,77.997,77.972,77.989,96880000.0
2008-08-18 04:46:00,77.979,77.993,77.974,77.975,84840000.0
2008-08-18 04:48:00,77.965,77.972,77.957,77.968,63490000.0
2008-08-18 04:49:00,77.956,77.981,77.956,77.981,36300000.0
2008-08-18 04:50:00,77.98,77.994,77.973,77.994,10000000.0
2008-08-18 04:51:00,77.978,77.992,77.975,77.975,52240000.0
2008-08-18 04:52:00,77.973,77.993,77.971,77.993,40450000.0
2008-08-18 04:53:00,77.987,77.988,77.964,77.964,48800000.0
2008-08-18 04:54:00,77.978,77.993,77.973,77.977,106900000.0
2008-08-18 04:55:00,77.985,77.989,77.985,77.987,105460000.0
2008-08-18 04:56:00,77.973,77.973,77.959,77.967,77770000.0
2008-08-18 04:57:00,77.964,77.97,77.959,77.97,76480000.0
2008-08-18 04:58:00,77.951,77.956,77.944,77.944,128890000.0
2008-08-18 04:59:00,77.948,77.95,77.947,77.949,125010000.0
2008-08-18 05:00:00,77.952,77.953,77.947,77.952,40500000.0
2008-08-18 05:01:00,77.959,77.961,77.953,77.956,62920000.0
2008-08-18 05:02:00,77.926,77.934,77.913,77.922,79010000.0
2008-08-18 05:03:00,77.935,77.942,77.914,77.934,81720000.0
2008-08-18 05:04:00,77.922,77.922,77.91,77.91,54360000.0
2008-08-18 05:05:00,77.919,77.931,77.91,77.929,46480000.0
2008-08-18 05:06:00,77.93,77.938,77.921,77.929,86440000.0
2008-08-18 05:07:00,77.919,77.927,77.918,77.924,72090000.0
2008-08-18 05:08:00,77.933,77.933,77.919,77.93,86300000.0
2008-08-18 05:09:00,77.931,77.933,77.923,77.927,92170000.0
2008-08-18 05:10:00,77.92,77.925,77.92,77.925,67070000.0
2008-08-18 05:11:00,77.924,77.925,77.913,77.922,71760000.0
2008-08-18 05:12:00,77.924,77.931,77.905,77.925,89530000.0
2008-08-18 05:13:00,77.914,77.927,77.906,77.91,77190000.0
2008-08-18 05:14:00,77.919,77.929,77.918,77.925,61850000.0
2008-08-18 05:15:00,77.938,77.938,77.928,77.935,76130000.0
2008-08-18 05:16:00,77.925,77.936,77.925,77.927,58540000.0
2008-08-18 05:17:00,77.907,77.917,77.907,77.913,49710000.0
2008-08-18 05:18:00,77.946,77.946,77.915,77.915,64400000.0
2008-08-18 05:19:00,77.92,77.92,77.899,77.918,82620000.0
2008-08-18 05:20:00,77.908,77.922,77.901,77.901,123120000.0
2008-08-18 05:21:00,77.918,77.935,77.917,77.923,95000000.0
2008-08-18 05:22:00,77.897,77.912,77.897,77.899,100860000.0
2008-08-18 05:23:00,77.908,77.924,77.903,77.914,71270000.0
2008-08-18 05:24:00,77.916,77.916,77.906,77.913,151820000.0
2008-08-18 05:25:00,77.907,77.915,77.907,77.907,113860000.0
2008-08-18 05:26:00,77.914,77.914,77.896,77.914,58910000.0
2008-08-18 05:27:00,77.897,77.901,77.886,77.901,64960000.0
2008-08-18 05:28:00,77.914,77.914,77.9,77.9,74150000.0
2008-08-18 05:29:00,77.922,77.927,77.909,77.913,134980000.0
2008-08-18 05:30:00,77.922,77.922,77.902,77.906,87710000.0
2008-08-18 05:31:00,77.919,77.927,77.917,77.925,99340000.0
2008-08-18 05:32:00,77.923,77.934,77.923,77.929,67820000.0
2008-08-18 05:33:00,77.943,77.943,77.922,77.942,64270000.0
2008-08-18 05:34:00,77.928,77.937,77.928,77.933,73960000.0
2008-08-18 05:35:00,77.938,77.948,77.938,77.94,84310000.0
2008-08-18 05:36:00,77.937,77.937,77.928,77.928,73690000.0
2008-08-18 05:37:00,77.926,77.937,77.924,77.937,113750000.0
2008-08-18 05:38:00,77.921,77.928,77.921,77.927,106560000.0
2008-08-18 05:39:00,77.949,77.949,77.927,77.928,73090000.0
2008-08-18 05:40:00,77.937,77.95,77.925,77.932,95780000.0
2008-08-18 05:41:00,77.924,77.933,77.923,77.928,81450000.0
2008-08-18 05:42:00,77.939,77.943,77.924,77.943,80560000.0
2008-08-18 05:43:00,77.931,77.935,77.924,77.929,98240000.0
2008-08-18 05:44:00,77.924,77.924,77.91,77.91,58910000.0
2008-08-18 05:45:00,77.956,77.956,77.902,77.917,94700000.0
2008-08-18 05:46:00,77.92,77.935,77.92,77.923,85180000.0
2008-08-18 05:47:00,77.919,77.933,77.914,77.917,84370000.0
2008-08-18 05:48:00,77.93,77.93,77.913,77.923,74310000.0
2008-08-18 05:49:00,77.918,77.928,77.893,77.898,113060000.0
2008-08-18 05:50:00,77.91,77.926,77.903,77.907,79390000.0
2008-08-18 05:51:00,77.903,77.92,77.898,77.898,120960000.0
2008-08-18 05:52:00,77.903,77.922,77.903,77.911,144020000.0
2008-08-18 05:53:00,77.913,77.919,77.898,77.901,114930000.0
2008-08-18 05:54:00,77.897,77.919,77.893,77.912,109740000.0
2008-08-18 05:55:00,77.914,77.914,77.899,77.9,121970000.0
2008-08-18 05:56:00,77.909,77.932,77.904,77.913,91920000.0
2008-08-18 05:57:00,77.919,77.919,77.906,77.916,36910000.0
2008-08-18 05:58:00,77.9,77.918,77.9,77.913,76770000.0
2008-08-18 05:59:00,77.913,77.92,77.897,77.92,92740000.0
2008-08-18 06:00:00,77.93,77.949,77.927,77.943,112440000.0
2008-08-18 06:01:00,77.964,77.972,77.956,77.965,88360000.0
2008-08-18 06:02:00,77.963,77.986,77.963,77.986,82340000.0
2008-08-18 06:03:00,77.976,77.978,77.966,77.966,59510000.0
2008-08-18 06:04:00,77.97,77.981,77.959,77.966,103930000.0
2008-08-18 06:05:00,77.965,77.98,77.955,77.957,103250000.0
2008-08-18 06:06:00,77.958,77.96,77.935,77.935,93710000.0
2008-08-18 06:07:00,77.933,77.943,77.927,77.933,69860000.0
2008-08-18 06:08:00,77.925,77.947,77.925,77.926,90820000.0
2008-08-18 06:09:00,77.933,77.969,77.921,77.962,60300000.0
2008-08-18 06:10:00,77.968,77.972,77.956,77.959,59010000.0
2008-08-18 06:11:00,77.955,77.964,77.952,77.964,77150000.0
2008-08-18 06:12:00,77.956,77.956,77.939,77.94,95450000.0
2008-08-18 06:13:00,77.944,77.952,77.932,77.952,114480000.0
2008-08-18 06:14:00,77.931,77.938,77.93,77.934,87460000.0
2008-08-18 06:15:00,77.968,77.968,77.946,77.946,84480000.0
2008-08-18 06:16:00,77.933,77.953,77.933,77.942,81990000.0
2008-08-18 06:17:00,77.934,77.946,77.934,77.938,88980000.0
2008-08-18 06:18:00,77.941,77.962,77.938,77.938,90380000.0
2008-08-18 06:19:00,77.942,77.954,77.932,77.946,127170000.0
2008-08-18 06:20:00,77.933,77.937,77.927,77.928,45160000.0
2008-08-18 06:21:00,77.944,77.959,77.938,77.959,111440000.0
2008-08-18 06:22:00,77.964,77.966,77.958,77.964,77010000.0
2008-08-18 06:23:00,77.98,77.98,77.963,77.979,105340000.0
2008-08-18 06:24:00,77.978,77.978,77.962,77.962,83610000.0
2008-08-18 06:25:00,77.982,77.982,77.964,77.981,58310000.0
2008-08-18 06:26:00,77.953,77.96,77.952,77.96,69110000.0
2008-08-18 06:27:00,77.958,77.965,77.949,77.95,118530000.0
2008-08-18 06:28:00,77.954,77.961,77.941,77.959,122160000.0
2008-08-18 06:29:00,77.951,77.965,77.95,77.958,114840000.0
2008-08-18 06:30:00,77.971,77.98,77.959,77.969,139380000.0
2008-08-18 06:31:00,77.96,77.979,77.947,77.958,136050000.0
2008-08-18 06:32:00,77.96,77.98,77.953,77.97,106500000.0
2008-08-18 06:33:00,77.976,77.99,77.966,77.99,83360000.0
2008-08-18 06:34:00,77.961,77.978,77.959,77.959,99280000.0
2008-08-18 06:35:00,77.95,77.957,77.948,77.957,64930000.0
2008-08-18 06:36:00,77.953,77.961,77.944,77.952,111760000.0
2008-08-18 06:37:00,77.948,77.961,77.943,77.95,147000000.0
2008-08-18 06:38:00,77.961,77.983,77.957,77.973,166750000.0
2008-08-18 06:39:00,77.975,77.978,77.971,77.974,102600000.0
2008-08-18 06:40:00,77.963,77.968,77.96,77.96,61290000.0
2008-08-18 06:41:00,77.968,77.991,77.964,77.991,63780000.0
2008-08-18 06:42:00,77.995,77.995,77.97,77.98,107960000.0
2008-08-18 06:43:00,77.986,77.988,77.975,77.975,121370000.0
2008-08-18 06:44:00,77.984,77.989,77.979,77.981,124240000.0
2008-08-18 06:45:00,78.003,78.006,77.99,78.0,79880000.0
2008-08-18 06:46:00,78.002,78.035,77.994,78.023,84370000.0
2008-08-18 06:47:00,78.021,78.021,78.004,78.004,135830000.0
2008-08-18 06:48:00,78.031,78.04,78.015,78.027,134280000.0
2008-08-18 06:49:00,78.024,78.04,78.022,78.031,101660000.0
2008-08-18 06:50:00,78.02,78.032,78.012,78.021,71430000.0
2008-08-18 06:51:00,78.023,78.023,78.013,78.013,74340000.0
2008-08-18 06:52:00,78.011,78.047,78.011,78.043,50470000.0
2008-08-18 06:53:00,78.054,78.054,77.996,78.019,75050000.0
2008-08-18 06:54:00,78.045,78.058,78.041,78.052,79140000.0
2008-08-18 06:55:00,78.04,78.045,78.031,78.042,69070000.0
2008-08-18 06:56:00,78.043,78.047,78.04,78.04,93350000.0
2008-08-18 06:57:00,78.078,78.078,78.048,78.048,123830000.0
2008-08-18 06:58:00,78.056,78.08,78.056,78.08,120100000.0
2008-08-18 06:59:00,78.075,78.076,78.069,78.074,110390000.0
2008-08-18 07:00:00,78.089,78.089,78.05,78.069,91350000.0
2008-08-18 07:01:00,78.063,78.08,78.054,78.054,73310000.0
2008-08-18 07:02:00,78.051,78.071,78.051,78.071,51030000.0
2008-08-18 07:03:00,78.06,78.071,78.055,78.063,53360000.0
2008-08-18 07:04:00,78.038,78.046,78.023,78.031,79030000.0
2008-08-18 07:05:00,78.02,78.032,78.018,78.024,124920000.0
2008-08-18 07:06:00,78.042,78.042,78.015,78.037,66710000.0
2008-08-18 07:07:00,78.03,78.043,78.022,78.028,43650000.0
2008-08-18 07:08:00,78.011,78.019,78.011,78.014,70880000.0
2008-08-18 07:09:00,78.03,78.03,78.013,78.013,103140000.0
2008-08-18 07:10:00,78.012,78.012,77.999,78.002,67400000.0
2008-08-18 07:11:00,78.006,78.014,77.993,77.995,67410000.0
2008-08-18 07:12:00,78.007,78.015,77.997,78.013,54480000.0
2008-08-18 07:13:00,77.986,77.993,77.977,77.977,80680000.0
2008-08-18 07:14:00,77.99,78.021,77.982,78.005,104010000.0
2008-08-18 07:15:00,78.017,78.018,77.998,78.017,119080000.0
2008-08-18 07:16:00,77.995,78.012,77.994,77.998,93660000.0
2008-08-18 07:18:00,77.995,78.008,77.972,77.975,89280000.0
2008-08-18 07:19:00,77.971,77.981,77.965,77.979,63380000.0
2008-08-18 07:20:00,77.985,77.988,77.972,77.975,136490000.0
2008-08-18 07:21:00,77.982,77.982,77.957,77.967,55040000.0
2008-08-18 07:22:00,77.978,77.987,77.97,77.98,77280000.0
2008-08-18 07:23:00,77.968,77.976,77.959,77.966,96320000.0
2008-08-18 07:24:00,77.955,77.963,77.943,77.954,74940000.0
2008-08-18 07:25:00,77.966,77.98,77.951,77.973,114840000.0
2008-08-18 07:26:00,77.967,77.98,77.963,77.965,94860000.0
2008-08-18 07:27:00,77.981,77.981,77.97,77.976,101550000.0
2008-08-18 07:28:00,77.985,77.99,77.972,77.972,72060000.0
2008-08-18 07:29:00,77.986,77.996,77.978,77.99,110790000.0
2008-08-18 07:30:00,77.982,78.011,77.952,77.955,59960000.0
2008-08-18 07:31:00,77.947,77.956,77.946,77.949,26920000.0
2008-08-18 07:32:00,77.953,77.956,77.94,77.946,31030000.0
2008-08-18 07:33:00,77.95,77.955,77.939,77.939,103630000.0
2008-08-18 07:34:00,77.943,77.943,77.933,77.939,114880000.0
2008-08-18 07:35:00,77.958,77.975,77.958,77.963,110180000.0
2008-08-18 07:36:00,77.982,77.992,77.971,77.979,108390000.0
2008-08-18 07:37:00,77.979,77.985,77.966,77.966,85340000.0
2008-08-18 07:38:00,77.956,77.97,77.954,77.968,92680000.0
2008-08-18 07:39:00,77.981,77.983,77.969,77.98,44550000.0
2008-08-18 07:40:00,77.968,77.981,77.958,77.981,95530000.0
2008-08-18 07:41:00,77.956,77.973,77.956,77.968,108190000.0
2008-08-18 07:42:00,77.965,77.965,77.95,77.952,105570000.0
2008-08-18 07:43:00,77.964,77.974,77.964,77.969,72540000.0
2008-08-18 07:44:00,77.959,77.966,77.958,77.958,108770000.0
2008-08-18 07:45:00,77.987,77.987,77.964,77.964,68780000.0
2008-08-18 07:46:00,77.962,77.965,77.947,77.947,85470000.0
2008-08-18 07:47:00,77.933,77.951,77.925,77.932,57430000.0
2008-08-18 07:48:00,77.938,77.938,77.915,77.922,33520000.0
2008-08-18 07:50:00,77.93,77.95,77.93,77.947,126900000.0
2008-08-18 07:51:00,77.968,77.974,77.946,77.946,81810000.0
2008-08-18 07:52:00,77.944,77.947,77.94,77.945,108530000.0
2008-08-18 07:53:00,77.941,77.947,77.941,77.943,111330000.0
2008-08-18 07:54:00,77.989,77.989,77.949,77.958,57540000.0
2008-08-18 07:55:00,77.937,77.937,77.93,77.937,94860000.0
2008-08-18 07:56:00,77.939,77.953,77.936,77.939,85100000.0
2008-08-18 07:57:00,77.984,77.984,77.937,77.942,63270000.0
2008-08-18 07:58:00,77.946,77.952,77.933,77.951,42380000.0
2008-08-18 07:59:00,77.95,77.961,77.942,77.955,45320000.0
2008-08-18 08:00:00,77.974,77.976,77.97,77.972,25020000.0
2008-08-18 08:01:00,77.987,77.994,77.976,77.977,67220000.0
2008-08-18 08:02:00,77.969,77.97,77.954,77.965,72810000.0
2008-08-18 08:03:00,77.985,77.99,77.96,77.984,62860000.0
2008-08-18 08:04:00,77.973,77.973,77.962,77.967,75020000.0
2008-08-18 08:05:00,77.944,77.988,77.944,77.988,77330000.0
2008-08-18 08:06:00,78.05,78.05,77.973,77.978,98850000.0
2008-08-18 08:07:00,77.97,77.984,77.956,77.956,106290000.0
2008-08-18 08:08:00,77.967,77.988,77.963,77.987,40990000.0
2008-08-18 08:09:00,77.981,77.981,77.945,77.945,65250000.0
2008-08-18 08:10:00,77.962,77.976,77.946,77.973,73470000.0
2008-08-18 08:11:00,77.988,77.992,77.957,77.966,55970000.0
2008-08-18 08:12:00,77.975,77.982,77.962,77.963,81890000.0
2008-08-18 08:13:00,77.951,77.962,77.945,77.958,75270000.0
2008-08-18 08:14:00,77.977,77.991,77.955,77.984,63920000.0
2008-08-18 08:15:00,77.998,78.012,77.976,77.997,86410000.0
2008-08-18 08:16:00,78.001,78.012,77.992,77.992,45560000.0
2008-08-18 08:17:00,77.972,77.981,77.966,77.967,48570000.0
2008-08-18 08:18:00,77.974,77.984,77.952,77.974,93190000.0
2008-08-18 08:19:00,77.981,77.981,77.956,77.958,71130000.0
2008-08-18 08:20:00,77.956,77.99,77.956,77.967,80170000.0
2008-08-18 08:21:00,77.987,77.994,77.984,77.99,89320000.0
2008-08-18 08:22:00,77.981,77.985,77.979,77.985,120680000.0
2008-08-18 08:23:00,77.979,77.985,77.978,77.979,77040000.0
2008-08-18 08:24:00,77.995,77.995,77.956,77.979,78680000.0
2008-08-18 08:25:00,77.969,77.978,77.96,77.967,31810000.0
2008-08-18 08:26:00,77.958,77.982,77.954,77.961,72320000.0
2008-08-18 08:27:00,77.954,77.954,77.927,77.927,72360000.0
2008-08-18 08:28:00,77.915,77.942,77.914,77.925,66230000.0
2008-08-18 08:29:00,77.914,77.929,77.913,77.921,89620000.0
2008-08-18 08:30:00,77.969,77.97,77.927,77.933,79710000.0
2008-08-18 08:31:00,77.92,77.925,77.913,77.916,81060000.0
2008-08-18 08:32:00,77.926,77.929,77.914,77.927,117330000.0
2008-08-18 08:33:00,77.939,77.951,77.931,77.934,150430000.0
2008-08-18 08:34:00,77.952,77.953,77.941,77.946,94270000.0
2008-08-18 08:35:00,77.943,77.959,77.943,77.959,128700000.0
2008-08-18 08:36:00,77.981,77.982,77.956,77.958,86440000.0
2008-08-18 08:37:00,77.96,77.963,77.941,77.941,66080000.0
2008-08-18 08:38:00,77.925,77.953,77.924,77.946,76810000.0
2008-08-18 08:39:00,77.949,77.949,77.933,77.942,107280000.0
2008-08-18 08:40:00,77.95,77.961,77.946,77.956,44430000.0
2008-08-18 08:41:00,77.959,77.974,77.953,77.974,38130000.0
2008-08-18 08:42:00,77.974,77.98,77.95,77.95,17120000.0
2008-08-18 08:43:00,77.93,77.968,77.923,77.933,47010000.0
2008-08-18 08:44:00,77.94,77.949,77.903,77.938,29180000.0
2008-08-18 08:45:00,77.931,77.931,77.91,77.916,34160000.0
2008-08-18 08:46:00,77.932,77.945,77.925,77.942,37040000.0
2008-08-18 08:47:00,77.929,77.938,77.917,77.927,88060000.0
2008-08-18 08:48:00,77.914,77.958,77.914,77.929,88960000.0
2008-08-18 08:49:00,77.915,77.929,77.897,77.907,117370000.0
2008-08-18 08:50:00,77.902,77.93,77.9,77.91,91200000.0
2008-08-18 08:51:00,77.921,77.933,77.915,77.927,97190000.0
2008-08-18 08:52:00,77.908,77.939,77.908,77.921,128630000.0
2008-08-18 08:53:00,77.928,77.941,77.923,77.923,61870000.0
2008-08-18 08:54:00,77.941,77.955,77.93,77.932,66060000.0
2008-08-18 08:55:00,77.939,77.943,77.924,77.943,25260000.0
2008-08-18 08:56:00,77.932,77.958,77.923,77.954,33510000.0
2008-08-18 08:57:00,77.961,77.961,77.91,77.919,32350000.0
2008-08-18 08:58:00,77.925,77.945,77.911,77.915,39780000.0
2008-08-18 08:59:00,77.91,77.947,77.9,77.944,130710000.0
2008-08-18 09:00:00,77.941,77.941,77.906,77.914,72910000.0
2008-08-18 09:01:00,77.925,77.944,77.925,77.933,48350000.0
2008-08-18 09:02:00,77.928,77.957,77.928,77.945,28430000.0
2008-08-18 09:03:00,77.949,77.95,77.931,77.941,62940000.0
2008-08-18 09:04:00,77.956,77.956,77.934,77.941,75720000.0
2008-08-18 09:05:00,77.93,77.936,77.929,77.935,97160000.0
2008-08-18 09:06:00,77.958,77.96,77.957,77.958,127870000.0
2008-08-18 09:07:00,77.946,77.946,77.936,77.936,109210000.0
2008-08-18 09:08:00,77.942,77.945,77.939,77.939,43090000.0
2008-08-18 09:09:00,77.955,77.956,77.933,77.945,35740000.0
2008-08-18 09:10:00,77.928,77.954,77.928,77.944,59460000.0
2008-08-18 09:11:00,77.957,77.962,77.944,77.948,51280000.0
2008-08-18 09:12:00,77.959,77.959,77.934,77.946,57040000.0
2008-08-18 09:13:00,77.938,77.939,77.923,77.923,47350000.0
2008-08-18 09:14:00,77.926,77.933,77.924,77.924,77510000.0
2008-08-18 09:15:00,77.947,77.969,77.934,77.966,67200000.0
2008-08-18 09:16:00,77.955,77.961,77.945,77.953,51400000.0
2008-08-18 09:17:00,77.965,77.976,77.933,77.95,50840000.0
2008-08-18 09:18:00,77.946,77.947,77.93,77.934,49330000.0
2008-08-18 09:19:00,77.944,77.95,77.926,77.935,110760000.0
2008-08-18 09:20:00,77.94,77.94,77.918,77.918,61330000.0
2008-08-18 09:21:00,77.923,77.923,77.908,77.908,45770000.0
2008-08-18 09:22:00,77.898,77.928,77.894,77.911,58810000.0
2008-08-18 09:23:00,77.928,77.966,77.916,77.964,122560000.0
2008-08-18 09:24:00,77.97,78.015,77.962,77.981,98610000.0
2008-08-18 09:25:00,77.961,77.988,77.937,77.961,41600000.0
2008-08-18 09:26:00,77.96,77.991,77.96,77.991,73500000.0
2008-08-18 09:27:00,77.957,77.963,77.938,77.938,17860000.0
2008-08-18 09:28:00,77.957,77.966,77.943,77.95,53390000.0
2008-08-18 09:29:00,77.952,77.952,77.942,77.942,76940000.0
2008-08-18 09:30:00,77.962,77.962,77.927,77.949,93060000.0
2008-08-18 09:31:00,77.923,77.932,77.915,77.915,59560000.0
2008-08-18 09:32:00,77.921,77.948,77.915,77.928,93450000.0
2008-08-18 09:33:00,77.952,77.952,77.924,77.941,104510000.0
2008-08-18 09:35:00,77.943,77.944,77.931,77.938,118910000.0
2008-08-18 09:36:00,77.932,77.938,77.918,77.922,84490000.0
2008-08-18 09:37:00,77.933,77.933,77.916,77.924,97470000.0
2008-08-18 09:38:00,77.928,77.928,77.891,77.907,115190000.0
2008-08-18 09:39:00,77.913,77.915,77.893,77.901,65020000.0
2008-08-18 09:40:00,77.891,77.904,77.891,77.892,92200000.0
2008-08-18 09:41:00,77.908,77.917,77.884,77.9,80960000.0
2008-08-18 09:42:00,77.915,77.921,77.897,77.903,64920000.0
2008-08-18 09:43:00,77.927,77.939,77.927,77.937,39570000.0
2008-08-18 09:44:00,77.945,77.947,77.94,77.94,46530000.0
2008-08-18 09:45:00,77.941,77.942,77.931,77.934,26790000.0
2008-08-18 09:46:00,77.943,77.943,77.922,77.927,66680000.0
2008-08-18 09:47:00,77.935,77.95,77.925,77.932,71650000.0
2008-08-18 09:48:00,77.945,77.946,77.941,77.941,60700000.0
2008-08-18 09:49:00,77.92,77.926,77.911,77.917,74060000.0
2008-08-18 09:50:00,77.934,77.952,77.934,77.948,86040000.0
2008-08-18 09:51:00,77.95,77.961,77.944,77.961,98490000.0
2008-08-18 09:52:00,77.962,77.987,77.962,77.972,98390000.0
2008-08-18 09:53:00,77.972,77.982,77.964,77.976,44980000.0
2008-08-18 09:54:00,77.994,77.994,77.962,77.973,63870000.0
2008-08-18 09:55:00,77.965,77.966,77.958,77.958,75010000.0
2008-08-18 09:56:00,77.969,77.976,77.959,77.971,54960000.0
2008-08-18 09:57:00,77.974,77.979,77.954,77.954,80560000.0
2008-08-18 09:58:00,77.959,77.982,77.952,77.967,69380000.0
2008-08-18 09:59:00,77.979,77.988,77.971,77.981,64140000.0
2008-08-18 10:00:00,77.98,77.982,77.951,77.961,82550000.0
2008-08-18 10:01:00,77.973,77.989,77.973,77.989,48310000.0
2008-08-18 10:02:00,77.97,77.976,77.97,77.975,41650000.0
2008-08-18 10:03:00,77.985,77.989,77.973,77.987,85600000.0
2008-08-18 10:04:00,77.98,77.988,77.979,77.985,77090000.0
2008-08-18 10:05:00,77.997,78.011,77.985,78.008,78210000.0
2008-08-18 10:06:00,77.991,77.991,77.975,77.991,92080000.0
2008-08-18 10:07:00,77.987,78.001,77.976,77.989,120670000.0
2008-08-18 10:08:00,77.987,78.01,77.987,77.996,76820000.0
2008-08-18 10:09:00,78.007,78.039,77.986,78.005,70610000.0
2008-08-18 10:10:00,77.996,77.999,77.966,77.999,27660000.0
2008-08-18 10:11:00,78.002,78.013,77.994,78.002,73680000.0
2008-08-18 10:12:00,78.013,78.014,77.996,78.007,73860000.0
2008-08-18 10:13:00,78.011,78.017,78.004,78.01,67960000.0
2008-08-18 10:14:00,77.995,78.019,77.986,78.0,92390000.0
2008-08-18 10:15:00,78.031,78.046,78.008,78.018,80360000.0
2008-08-18 10:16:00,78.025,78.026,78.008,78.008,79110000.0
2008-08-18 10:17:00,78.015,78.017,78.009,78.009,118100000.0
2008-08-18 10:18:00,78.04,78.045,77.979,78.011,160410000.0
2008-08-18 10:19:00,78.006,78.02,77.991,77.997,95660000.0
2008-08-18 10:20:00,77.985,77.989,77.98,77.982,126550000.0
2008-08-18 10:21:00,77.981,77.984,77.973,77.976,85940000.0
2008-08-18 10:22:00,77.966,77.987,77.954,77.974,68010000.0
2008-08-18 10:23:00,77.955,77.958,77.941,77.946,71300000.0
2008-08-18 10:24:00,77.961,77.962,77.944,77.952,109750000.0
2008-08-18 10:25:00,77.943,77.962,77.943,77.952,39030000.0
2008-08-18 10:26:00,77.956,77.956,77.943,77.943,44410000.0
2008-08-18 10:27:00,77.944,77.954,77.933,77.946,19530000.0
2008-08-18 10:28:00,77.94,77.953,77.934,77.949,48740000.0
2008-08-18 10:29:00,77.958,77.981,77.944,77.944,24620000.0
2008-08-18 10:30:00,77.949,77.951,77.933,77.942,36860000.0
2008-08-18 10:31:00,77.928,77.932,77.922,77.927,39870000.0
2008-08-18 10:32:00,77.922,77.952,77.915,77.932,95260000.0
2008-08-18 10:33:00,77.947,77.949,77.927,77.94,85120000.0
2008-08-18 10:34:00,77.914,77.919,77.882,77.909,109930000.0
2008-08-18 10:35:00,77.901,77.923,77.901,77.914,97720000.0
2008-08-18 10:36:00,77.91,77.92,77.88,77.895,93890000.0
2008-08-18 10:37:00,77.914,77.92,77.895,77.92,119730000.0
2008-08-18 10:38:00,77.915,77.922,77.9,77.922,64500000.0
2008-08-18 10:39:00,77.937,77.953,77.918,77.95,64720000.0
2008-08-18 10:40:00,77.946,77.946,77.941,77.946,29240000.0
2008-08-18 10:41:00,77.931,77.935,77.93,77.93,32900000.0
2008-08-18 10:42:00,77.966,77.966,77.934,77.951,34890000.0
2008-08-18 10:43:00,77.973,77.986,77.97,77.981,39290000.0
2008-08-18 10:44:00,77.955,77.967,77.945,77.967,110840000.0
2008-08-18 10:45:00,77.971,77.971,77.944,77.945,72650000.0
2008-08-18 10:46:00,77.946,77.946,77.941,77.946,50120000.0
2008-08-18 10:47:00,77.944,77.956,77.944,77.948,32540000.0
2008-08-18 10:48:00,77.963,77.963,77.935,77.955,63050000.0
2008-08-18 10:49:00,77.946,77.947,77.941,77.945,74520000.0
2008-08-18 10:50:00,77.929,77.932,77.915,77.931,91060000.0
2008-08-18 10:51:00,77.941,77.959,77.937,77.948,136370000.0
2008-08-18 10:52:00,77.959,77.966,77.955,77.963,104810000.0
2008-08-18 10:53:00,77.951,77.962,77.951,77.951,45100000.0
2008-08-18 10:54:00,77.962,77.976,77.953,77.96,41900000.0
2008-08-18 10:55:00,77.974,77.991,77.971,77.984,57940000.0
2008-08-18 10:56:00,77.971,77.982,77.963,77.982,54490000.0
2008-08-18 10:57:00,77.98,77.986,77.979,77.984,56860000.0
2008-08-18 10:58:00,77.972,77.973,77.951,77.96,50330000.0
2008-08-18 10:59:00,77.956,77.982,77.956,77.982,69680000.0
2008-08-18 11:00:00,77.977,77.982,77.965,77.968,65240000.0
2008-08-18 11:01:00,77.974,77.994,77.974,77.982,53300000.0
2008-08-18 11:02:00,77.969,77.981,77.966,77.966,56900000.0
2008-08-18 11:05:00,77.963,77.982,77.963,77.97,116910000.0
2008-08-18 11:06:00,77.991,77.991,77.973,77.987,92430000.0
2008-08-18 11:07:00,77.974,77.976,77.957,77.966,116080000.0
2008-08-18 11:09:00,77.986,77.992,77.986,77.989,116720000.0
2008-08-18 11:10:00,77.955,77.98,77.955,77.978,77830000.0
2008-08-18 11:11:00,77.968,77.991,77.968,77.991,103190000.0
2008-08-18 11:12:00,77.983,77.987,77.97,77.978,112400000.0
2008-08-18 11:13:00,77.977,78.015,77.977,78.015,59150000.0
2008-08-18 11:14:00,77.999,78.021,77.982,77.994,92530000.0
2008-08-18 11:15:00,77.994,77.997,77.976,77.99,82080000.0
2008-08-18 11:16:00,77.981,77.997,77.981,77.995,62200000.0
2008-08-18 11:17:00,77.988,77.988,77.979,77.983,35520000.0
2008-08-18 11:18:00,77.997,78.004,77.983,77.983,51010000.0
2008-08-18 11:19:00,77.985,77.988,77.971,77.987,25810000.0
2008-08-18 11:20:00,77.967,77.99,77.967,77.981,61880000.0
2008-08-18 11:21:00,77.994,77.994,77.974,77.991,64090000.0
2008-08-18 11:22:00,77.955,77.975,77.948,77.962,65690000.0
2008-08-18 11:23:00,77.946,77.946,77.939,77.939,68910000.0
2008-08-18 11:24:00,77.955,77.955,77.944,77.944,81280000.0
2008-08-18 11:25:00,77.933,77.947,77.933,77.936,90510000.0
2008-08-18 11:26:00,77.95,77.955,77.942,77.943,90730000.0
2008-08-18 11:27:00,77.959,77.963,77.954,77.956,44040000.0
2008-08-18 11:28:00,77.94,77.942,77.929,77.939,54030000.0
2008-08-18 11:29:00,77.933,77.953,77.933,77.946,71150000.0
2008-08-18 11:30:00,77.96,77.961,77.944,77.957,52600000.0
2008-08-18 11:31:00,77.953,77.953,77.933,77.946,78500000.0
2008-08-18 11:32:00,77.925,77.939,77.914,77.917,69740000.0
2008-08-18 11:33:00,77.927,77.932,77.913,77.932,65780000.0
2008-08-18 11:34:00,77.933,77.935,77.922,77.93,78260000.0
2008-08-18 11:35:00,77.911,77.924,77.911,77.917,47700000.0
2008-08-18 11:36:00,77.931,77.931,77.912,77.921,47140000.0
2008-08-18 11:37:00,77.906,77.915,77.903,77.906,87390000.0
2008-08-18 11:38:00,77.915,77.922,77.907,77.922,78780000.0
2008-08-18 11:39:00,77.922,77.931,77.914,77.918,81250000.0
2008-08-18 11:40:00,77.932,77.95,77.921,77.932,87730000.0
2008-08-18 11:41:00,77.927,77.935,77.921,77.928,113910000.0
2008-08-18 11:42:00,77.923,77.925,77.909,77.922,78110000.0
2008-08-18 11:43:00,77.926,77.96,77.926,77.931,72820000.0
2008-08-18 11:44:00,77.962,77.989,77.929,77.951,26480000.0
2008-08-18 11:45:00,77.945,77.96,77.927,77.929,67970000.0
2008-08-18 11:46:00,77.942,77.962,77.934,77.947,67750000.0
2008-08-18 11:47:00,77.95,77.961,77.94,77.953,69580000.0
2008-08-18 11:48:00,77.969,77.969,77.949,77.949,86180000.0
2008-08-18 11:49:00,77.959,77.966,77.945,77.96,78310000.0
2008-08-18 11:50:00,77.956,77.983,77.956,77.959,77530000.0
2008-08-18 11:51:00,77.972,77.986,77.96,77.965,111090000.0
2008-08-18 11:53:00,77.956,77.99,77.955,77.984,118260000.0
2008-08-18 11:54:00,77.983,77.983,77.964,77.98,82340000.0
2008-08-18 11:55:00,77.992,77.992,77.966,77.978,96090000.0
2008-08-18 11:56:00,77.966,77.98,77.952,77.961,119760000.0
2008-08-18 11:57:00,77.962,77.962,77.939,77.944,58030000.0
2008-08-18 11:58:00,77.935,77.963,77.935,77.938,94060000.0
2008-08-18 11:59:00,77.936,77.936,77.905,77.913,83490000.0
2008-08-18 12:00:00,77.93,77.93,77.905,77.929,74210000.0
2008-08-18 12:01:00,77.911,77.918,77.883,77.911,40400000.0
2008-08-18 12:02:00,77.908,77.917,77.897,77.907,46160000.0
2008-08-18 12:03:00,77.922,77.947,77.911,77.936,25410000.0
2008-08-18 12:04:00,77.923,77.923,77.898,77.91,65310000.0
2008-08-18 12:05:00,77.924,77.936,77.914,77.914,72010000.0
2008-08-18 12:06:00,77.924,77.934,77.923,77.934,61920000.0
2008-08-18 12:07:00,77.931,77.938,77.929,77.929,74540000.0
2008-08-18 12:08:00,77.938,77.951,77.927,77.935,77810000.0
2008-08-18 12:09:00,77.944,77.944,77.923,77.93,92910000.0
2008-08-18 12:10:00,77.936,77.962,77.936,77.941,93850000.0
2008-08-18 12:11:00,77.927,77.934,77.915,77.922,41140000.0
2008-08-18 12:12:00,77.939,77.944,77.924,77.926,60070000.0
2008-08-18 12:13:00,77.922,77.933,77.912,77.912,72340000.0
2008-08-18 12:14:00,77.903,77.922,77.903,77.918,49540000.0
2008-08-18 12:15:00,77.942,77.945,77.932,77.932,90370000.0
2008-08-18 12:16:00,77.944,77.951,77.934,77.951,71930000.0
2008-08-18 12:18:00,77.948,77.95,77.932,77.943,121890000.0
2008-08-18 12:19:00,77.967,77.98,77.951,77.976,80370000.0
2008-08-18 12:20:00,77.949,77.961,77.943,77.943,106610000.0
2008-08-18 12:21:00,77.955,77.96,77.935,77.944,113240000.0
2008-08-18 12:22:00,77.948,77.953,77.931,77.947,58930000.0
2008-08-18 12:23:00,77.954,77.966,77.945,77.952,90290000.0
2008-08-18 12:24:00,77.959,77.964,77.939,77.955,87640000.0
2008-08-18 12:25:00,77.936,77.944,77.934,77.941,63950000.0
2008-08-18 12:26:00,77.951,77.966,77.951,77.958,41240000.0
2008-08-18 12:27:00,77.973,77.982,77.945,77.965,47800000.0
2008-08-18 12:28:00,77.988,77.988,77.967,77.983,26880000.0
2008-08-18 12:29:00,77.99,77.99,77.967,77.969,71830000.0
2008-08-18 12:30:00,77.998,78.0,77.967,77.978,72490000.0
2008-08-18 12:31:00,77.961,77.981,77.949,77.956,57460000.0
2008-08-18 12:32:00,77.965,77.992,77.96,77.982,76880000.0
2008-08-18 12:33:00,77.973,77.979,77.95,77.968,84010000.0
2008-08-18 12:34:00,77.975,77.996,77.967,77.996,92180000.0
2008-08-18 12:35:00,77.988,77.99,77.968,77.981,106030000.0
2008-08-18 12:36:00,77.98,77.987,77.97,77.979,46140000.0
2008-08-18 12:37:00,77.956,77.994,77.956,77.994,61010000.0
2008-08-18 12:38:00,77.971,77.989,77.946,77.982,77350000.0
2008-08-18 12:39:00,77.976,77.976,77.95,77.97,48530000.0
2008-08-18 12:40:00,77.976,77.984,77.963,77.984,80530000.0
2008-08-18 12:41:00,77.977,77.989,77.959,77.971,76940000.0
2008-08-18 12:42:00,78.007,78.021,77.987,78.001,69150000.0
2008-08-18 12:43:00,78.008,78.008,77.977,77.977,84190000.0
2008-08-18 12:44:00,77.97,77.972,77.945,77.962,45250000.0
2008-08-18 12:45:00,77.97,77.982,77.957,77.957,44570000.0
2008-08-18 12:46:00,77.958,77.976,77.952,77.952,85810000.0
2008-08-18 12:47:00,77.953,77.969,77.95,77.955,72560000.0
2008-08-18 12:48:00,77.95,77.952,77.934,77.936,76810000.0
2008-08-18 12:49:00,77.949,77.961,77.933,77.961,97450000.0
2008-08-18 12:50:00,77.947,77.964,77.942,77.943,117180000.0
2008-08-18 12:51:00,77.952,77.952,77.939,77.942,84490000.0
2008-08-18 12:52:00,77.93,77.95,77.923,77.937,77630000.0
2008-08-18 12:53:00,77.932,77.932,77.912,77.92,30570000.0
2008-08-18 12:54:00,77.922,77.922,77.911,77.917,73410000.0
2008-08-18 12:55:00,77.929,77.943,77.926,77.932,67020000.0
2008-08-18 12:56:00,77.934,77.936,77.916,77.926,70780000.0
2008-08-18 12:57:00,77.934,77.945,77.924,77.945,93270000.0
2008-08-18 12:58:00,77.935,77.945,77.924,77.929,77160000.0
2008-08-18 12:59:00,77.926,77.936,77.923,77.925,75980000.0
2008-08-18 13:00:00,77.944,77.949,77.934,77.938,115690000.0
2008-08-18 13:01:00,77.947,77.955,77.93,77.931,148720000.0
2008-08-18 13:02:00,77.941,77.941,77.916,77.927,98880000.0
2008-08-18 13:03:00,77.932,77.945,77.9,77.906,127440000.0
2008-08-18 13:04:00,77.914,77.929,77.896,77.896,84980000.0
2008-08-18 13:05:00,77.903,77.945,77.903,77.934,68040000.0
2008-08-18 13:06:00,77.936,77.954,77.918,77.927,71700000.0
2008-08-18 13:07:00,77.932,77.946,77.896,77.905,96950000.0
2008-08-18 13:08:00,77.911,77.927,77.894,77.927,46740000.0
2008-08-18 13:09:00,77.942,77.95,77.926,77.939,45310000.0
2008-08-18 13:10:00,77.937,77.991,77.937,77.991,20730000.0
2008-08-18 13:11:00,77.975,77.995,77.973,77.973,48430000.0
2008-08-18 13:12:00,77.993,77.993,77.966,77.987,25250000.0
2008-08-18 13:13:00,77.961,77.971,77.961,77.971,34580000.0
2008-08-18 13:14:00,77.989,77.997,77.989,77.99,44660000.0
2008-08-18 13:15:00,77.994,77.997,77.99,77.995,88420000.0
2008-08-18 13:16:00,77.98,77.982,77.965,77.978,86900000.0
2008-08-18 13:17:00,77.974,77.991,77.974,77.981,117540000.0
2008-08-18 13:18:00,77.967,77.969,77.966,77.966,92540000.0
2008-08-18 13:19:00,77.994,78.013,77.994,78.012,83660000.0
2008-08-18 13:20:00,78.005,78.012,77.983,78.004,129930000.0
2008-08-18 13:21:00,77.995,78.02,77.995,78.019,63340000.0
2008-08-18 13:22:00,77.995,78.039,77.995,78.018,68730000.0
2008-08-18 13:23:00,78.02,78.021,78.005,78.01,26610000.0
2008-08-18 13:24:00,78.018,78.019,78.017,78.019,31810000.0
2008-08-18 13:25:00,78.019,78.02,78.017,78.018,37460000.0
2008-08-18 13:26:00,78.012,78.022,78.011,78.019,39140000.0
2008-08-18 13:27:00,78.015,78.032,78.004,78.013,125090000.0
2008-08-18 13:28:00,78.001,78.012,77.995,78.01,71050000.0
2008-08-18 13:29:00,78.011,78.024,78.001,78.022,53760000.0
2008-08-18 13:30:00,78.008,78.009,78.007,78.007,30440000.0
2008-08-18 13:31:00,78.0,78.008,77.999,78.008,63880000.0
2008-08-18 13:32:00,78.002,78.007,78.002,78.007,74950000.0
2008-08-18 13:33:00,78.021,78.021,77.986,77.986,96560000.0
2008-08-18 13:34:00,77.992,78.001,77.984,77.996,136960000.0
2008-08-18 13:35:00,78.001,78.022,77.993,78.004,101480000.0
2008-08-18 13:36:00,77.997,78.0,77.983,77.992,43820000.0
2008-08-18 13:37:00,77.986,78.005,77.986,77.994,39250000.0
2008-08-18 13:39:00,78.008,78.023,78.008,78.023,119360000.0
2008-08-18 13:40:00,78.007,78.012,77.996,78.009,81650000.0
2008-08-18 13:41:00,78.004,78.014,77.994,77.994,101750000.0
2008-08-18 13:42:00,78.011,78.013,77.983,77.991,112450000.0
2008-08-18 13:43:00,77.98,77.991,77.962,77.979,60890000.0
2008-08-18 13:44:00,77.969,77.979,77.965,77.979,94150000.0
2008-08-18 13:45:00,77.982,77.985,77.961,77.976,79460000.0
2008-08-18 13:46:00,77.969,77.983,77.964,77.964,63260000.0
2008-08-18 13:47:00,77.966,77.966,77.951,77.957,39820000.0
2008-08-18 13:48:00,77.969,77.969,77.934,77.943,43850000.0
2008-08-18 13:49:00,77.942,77.951,77.933,77.933,29530000.0
2008-08-18 13:50:00,77.94,77.951,77.935,77.945,70350000.0
2008-08-18 13:51:00,77.957,77.963,77.948,77.951,76770000.0
2008-08-18 13:52:00,77.948,77.95,77.947,77.949,58300000.0
2008-08-18 13:53:00,77.963,77.974,77.963,77.974,74840000.0
2008-08-18 13:54:00,77.986,77.987,77.973,77.982,87820000.0
2008-08-18 13:55:00,77.967,77.967,77.946,77.964,96050000.0
2008-08-18 13:56:00,77.958,77.959,77.957,77.959,101130000.0
2008-08-18 13:57:00,77.951,77.952,77.926,77.931,40910000.0
2008-08-18 13:58:00,77.944,77.963,77.944,77.956,59450000.0
2008-08-18 13:59:00,77.954,77.959,77.949,77.95,78760000.0
2008-08-18 14:00:00,77.971,77.989,77.971,77.971,51600000.0
2008-08-18 14:01:00,77.978,78.013,77.978,78.013,89730000.0
2008-08-18 14:02:00,78.011,78.012,77.987,77.998,74440000.0
2008-08-18 14:03:00,78.022,78.026,78.02,78.021,70780000.0
2008-08-18 14:04:00,77.991,77.996,77.99,77.995,82330000.0
2008-08-18 14:05:00,77.994,77.994,77.983,77.986,45420000.0
2008-08-18 14:06:00,77.999,78.008,77.991,78.003,44690000.0
2008-08-18 14:07:00,78.003,78.023,78.002,78.002,87750000.0
2008-08-18 14:08:00,78.009,78.012,77.996,77.996,81950000.0
2008-08-18 14:09:00,77.994,77.997,77.99,77.993,79550000.0
2008-08-18 14:10:00,78.0,78.009,77.983,77.994,93060000.0
2008-08-18 14:11:00,77.989,78.009,77.986,77.994,115820000.0
2008-08-18 14:12:00,78.002,78.01,77.995,77.995,75870000.0
2008-08-18 14:13:00,78.005,78.009,77.989,77.997,77110000.0
2008-08-18 14:14:00,77.991,78.001,77.986,78.001,27840000.0
2008-08-18 14:15:00,78.001,78.001,77.983,77.986,77290000.0
2008-08-18 14:16:00,77.972,77.985,77.968,77.969,68200000.0
2008-08-18 14:17:00,77.975,77.978,77.953,77.96,67220000.0
2008-08-18 14:18:00,77.963,77.981,77.955,77.961,80560000.0
2008-08-18 14:19:00,77.954,77.965,77.951,77.951,81420000.0
2008-08-18 14:20:00,77.96,77.973,77.952,77.957,78300000.0
2008-08-18 14:21:00,77.971,77.981,77.951,77.97,115600000.0
2008-08-18 14:22:00,77.953,77.965,77.951,77.954,153750000.0
2008-08-18 14:23:00,77.956,77.981,77.954,77.959,104560000.0
2008-08-18 14:24:00,77.972,77.984,77.955,77.961,133420000.0
2008-08-18 14:25:00,77.967,77.986,77.953,77.953,88570000.0
2008-08-18 14:26:00,77.956,77.968,77.946,77.968,73890000.0
2008-08-18 14:27:00,77.976,77.983,77.965,77.975,78770000.0
2008-08-18 14:28:00,77.979,77.987,77.955,77.961,96000000.0
2008-08-18 14:29:00,77.98,78.002,77.964,77.993,48780000.0
2008-08-18 14:30:00,77.996,78.009,77.983,77.992,43160000.0
2008-08-18 14:31:00,78.006,78.025,78.002,78.002,15680000.0
2008-08-18 14:32:00,78.009,78.02,77.999,77.999,44880000.0
2008-08-18 14:33:00,78.01,78.021,77.993,78.016,26520000.0
2008-08-18 14:34:00,78.007,78.007,77.999,77.999,31700000.0
2008-08-18 14:35:00,77.993,78.011,77.993,77.999,37270000.0
2008-08-18 14:36:00,78.007,78.02,77.992,78.004,95260000.0
2008-08-18 14:37:00,78.005,78.013,77.996,78.005,88430000.0
2008-08-18 14:38:00,78.014,78.014,77.992,77.992,109560000.0
2008-08-18 14:39:00,77.999,78.007,77.998,77.998,92460000.0
2008-08-18 14:40:00,78.005,78.005,77.997,77.997,92190000.0
2008-08-18 14:42:00,78.0,78.002,77.985,77.985,124580000.0
2008-08-18 14:43:00,77.971,77.982,77.971,77.975,85120000.0
2008-08-18 14:44:00,77.985,77.985,77.977,77.978,99560000.0
2008-08-18 14:45:00,78.002,78.003,77.985,77.985,116620000.0
2008-08-18 14:46:00,77.99,78.01,77.978,77.997,55940000.0
2008-08-18 14:47:00,77.998,78.011,77.996,78.01,105030000.0
2008-08-18 14:48:00,78.021,78.023,78.004,78.011,84200000.0
2008-08-18 14:49:00,78.018,78.023,78.006,78.018,68440000.0
2008-08-18 14:50:00,77.994,78.022,77.994,78.022,39560000.0
2008-08-18 14:51:00,78.018,78.021,77.992,78.002,47440000.0
2008-08-18 14:52:00,77.993,78.023,77.993,78.018,26840000.0
2008-08-18 14:53:00,78.022,78.022,78.002,78.013,71700000.0
2008-08-18 14:54:00,78.014,78.017,78.004,78.009,71360000.0
2008-08-18 14:55:00,78.013,78.013,77.99,78.008,63100000.0
2008-08-18 14:56:00,77.992,77.992,77.959,77.96,68120000.0
2008-08-18 14:57:00,77.974,77.974,77.955,77.955,84590000.0
2008-08-18 14:58:00,77.968,77.982,77.961,77.961,88760000.0
2008-08-18 14:59:00,77.982,77.994,77.982,77.994,93720000.0
2008-08-18 15:00:00,78.013,78.013,77.976,77.98,41430000.0
2008-08-18 15:01:00,77.986,77.987,77.971,77.987,62140000.0
2008-08-18 15:02:00,77.982,77.991,77.976,77.976,75660000.0
2008-08-18 15:03:00,77.991,77.993,77.984,77.987,45970000.0
2008-08-18 15:05:00,77.973,77.996,77.971,77.996,123500000.0
2008-08-18 15:06:00,77.998,77.998,77.99,77.991,93390000.0
2008-08-18 15:07:00,77.985,78.001,77.984,77.984,106470000.0
2008-08-18 15:08:00,77.99,78.001,77.973,77.992,112310000.0
2008-08-18 15:09:00,77.986,78.008,77.986,77.987,63020000.0
2008-08-18 15:10:00,78.001,78.012,77.984,77.984,99010000.0
2008-08-18 15:11:00,77.987,77.988,77.979,77.982,86240000.0
2008-08-18 15:12:00,77.987,77.987,77.983,77.987,66930000.0
2008-08-18 15:13:00,78.008,78.016,77.993,77.994,37260000.0
2008-08-18 15:14:00,78.005,78.008,78.001,78.001,50890000.0
2008-08-18 15:15:00,78.012,78.012,77.982,77.986,24070000.0
2008-08-18 15:16:00,77.972,77.984,77.972,77.984,72820000.0
2008-08-18 15:17:00,77.96,77.99,77.959,77.99,74180000.0
2008-08-18 15:18:00,77.99,77.991,77.979,77.989,64100000.0
2008-08-18 15:19:00,77.978,77.985,77.964,77.967,73550000.0
2008-08-18 15:21:00,77.973,77.975,77.962,77.974,123060000.0
2008-08-18 15:22:00,77.974,77.984,77.964,77.975,91340000.0
2008-08-18 15:23:00,77.969,77.982,77.959,77.98,103200000.0
2008-08-18 15:24:00,77.982,77.99,77.966,77.966,115260000.0
2008-08-18 15:25:00,77.971,77.976,77.953,77.969,54230000.0
2008-08-18 15:26:00,77.959,77.962,77.952,77.96,98410000.0
2008-08-18 15:27:00,77.981,77.982,77.956,77.956,83360000.0
2008-08-18 15:28:00,77.955,77.957,77.95,77.955,67000000.0
2008-08-18 15:30:00,77.974,77.991,77.954,77.961,111650000.0
2008-08-18 15:31:00,77.954,77.976,77.954,77.964,84870000.0
2008-08-18 15:32:00,77.975,77.977,77.969,77.969,98300000.0
2008-08-18 15:33:00,77.97,77.974,77.946,77.961,103830000.0
2008-08-18 15:34:00,77.978,77.996,77.977,77.983,52360000.0
2008-08-18 15:35:00,77.981,77.992,77.977,77.984,88980000.0
2008-08-18 15:36:00,77.992,77.992,77.959,77.959,83940000.0
2008-08-18 15:37:00,77.947,77.962,77.944,77.95,64710000.0
2008-08-18 15:38:00,77.961,77.99,77.961,77.985,35590000.0
2008-08-18 15:39:00,77.979,77.991,77.968,77.968,42580000.0
2008-08-18 15:40:00,77.965,77.967,77.961,77.967,23010000.0
2008-08-18 15:41:00,77.966,77.982,77.966,77.98,72920000.0
2008-08-18 15:42:00,77.97,77.996,77.961,77.982,67990000.0
2008-08-18 15:43:00,77.991,77.993,77.976,77.977,60660000.0
2008-08-18 15:44:00,77.986,77.996,77.964,77.977,75470000.0
2008-08-18 15:45:00,77.981,77.982,77.954,77.972,80440000.0
2008-08-18 15:46:00,77.964,77.988,77.953,77.988,88590000.0
2008-08-18 15:47:00,77.97,77.984,77.966,77.969,95800000.0
2008-08-18 15:48:00,77.975,77.982,77.963,77.971,45200000.0
2008-08-18 15:49:00,77.976,77.979,77.968,77.977,63410000.0
2008-08-18 15:50:00,77.971,77.981,77.964,77.972,69500000.0
2008-08-18 15:51:00,77.965,77.966,77.943,77.956,45920000.0
2008-08-18 15:52:00,77.962,77.963,77.954,77.955,80890000.0
2008-08-18 15:53:00,77.965,77.977,77.955,77.967,68360000.0
2008-08-18 15:54:00,77.966,77.966,77.953,77.958,65560000.0
2008-08-18 15:55:00,77.965,77.981,77.956,77.963,76700000.0
2008-08-18 15:56:00,77.95,77.956,77.95,77.954,47270000.0
2008-08-18 15:57:00,77.968,77.968,77.954,77.963,43310000.0
2008-08-18 15:58:00,77.957,77.98,77.953,77.965,82870000.0
2008-08-18 15:59:00,77.972,77.984,77.972,77.984,70370000.0
2008-08-18 16:00:00,77.984,77.984,77.952,77.964,78890000.0
2008-08-18 16:01:00,77.98,77.989,77.967,77.981,89800000.0
2008-08-18 16:02:00,77.966,77.979,77.958,77.967,113230000.0
2008-08-18 16:03:00,77.971,77.983,77.955,77.965,69120000.0
2008-08-18 16:04:00,77.973,77.995,77.962,77.971,69900000.0
2008-08-18 16:05:00,77.966,77.991,77.966,77.991,23770000.0
2008-08-18 16:06:00,77.974,77.982,77.945,77.982,64900000.0
2008-08-18 16:07:00,77.973,77.979,77.958,77.962,67450000.0
2008-08-18 16:08:00,77.97,77.979,77.953,77.964,65310000.0
2008-08-18 16:09:00,77.991,77.991,77.966,77.966,81150000.0
2008-08-18 16:10:00,77.944,77.954,77.942,77.948,75000000.0
2008-08-18 16:11:00,77.96,77.962,77.95,77.955,76850000.0
2008-08-18 16:12:00,77.968,77.969,77.933,77.944,108190000.0
2008-08-18 16:15:00,77.959,77.96,77.929,77.94,117820000.0
2008-08-18 16:16:00,77.924,77.936,77.922,77.922,93840000.0
2008-08-18 16:17:00,77.928,77.933,77.915,77.921,97980000.0
2008-08-18 16:18:00,77.922,77.924,77.891,77.913,116720000.0
2008-08-18 16:19:00,77.887,77.902,77.885,77.891,61130000.0
2008-08-18 16:20:00,77.906,77.91,77.879,77.884,104820000.0
2008-08-18 16:21:00,77.893,77.893,77.873,77.883,84410000.0
2008-08-18 16:22:00,77.872,77.883,77.864,77.864,70210000.0
2008-08-18 16:23:00,77.88,77.892,77.875,77.889,46490000.0
2008-08-18 16:24:00,77.883,77.887,77.866,77.869,44260000.0
2008-08-18 16:25:00,77.882,77.882,77.869,77.869,29040000.0
2008-08-18 16:26:00,77.858,77.883,77.846,77.851,66910000.0
2008-08-18 16:27:00,77.859,77.861,77.834,77.861,71520000.0
2008-08-18 16:28:00,77.855,77.864,77.842,77.857,66240000.0
2008-08-18 16:29:00,77.843,77.853,77.831,77.831,79730000.0
2008-08-18 16:30:00,77.845,77.85,77.826,77.828,77920000.0
2008-08-18 16:31:00,77.832,77.842,77.826,77.834,97180000.0
2008-08-18 16:32:00,77.824,77.844,77.824,77.839,99350000.0
2008-08-18 16:33:00,77.857,77.861,77.847,77.855,43850000.0
2008-08-18 16:34:00,77.866,77.866,77.853,77.855,61210000.0
2008-08-18 16:35:00,77.87,77.912,77.867,77.912,71460000.0
2008-08-18 16:36:00,77.912,77.924,77.89,77.914,48410000.0
2008-08-18 16:37:00,77.914,77.921,77.906,77.911,85670000.0
2008-08-18 16:38:00,77.92,77.931,77.916,77.921,73710000.0
2008-08-18 16:39:00,77.939,77.939,77.916,77.917,64510000.0
2008-08-18 16:40:00,77.924,77.951,77.924,77.951,79560000.0
2008-08-18 16:41:00,77.93,77.953,77.926,77.936,45630000.0
2008-08-18 16:42:00,77.933,77.933,77.91,77.919,50850000.0
2008-08-18 16:43:00,77.919,77.92,77.901,77.901,93230000.0
2008-08-18 16:44:00,77.907,77.918,77.907,77.915,72120000.0
2008-08-18 16:45:00,77.928,77.934,77.923,77.927,79810000.0
2008-08-18 16:46:00,77.926,77.927,77.906,77.907,92560000.0
2008-08-18 16:47:00,77.928,77.933,77.917,77.931,122420000.0
2008-08-18 16:48:00,77.934,77.934,77.915,77.918,71710000.0
2008-08-18 16:49:00,77.904,77.906,77.899,77.906,80950000.0
2008-08-18 16:50:00,77.917,77.917,77.909,77.909,28300000.0
2008-08-18 16:51:00,77.926,77.926,77.903,77.924,78820000.0
2008-08-18 16:52:00,77.917,77.92,77.911,77.912,71650000.0
2008-08-18 16:53:00,77.938,77.94,77.924,77.932,70920000.0
2008-08-18 16:54:00,77.935,77.936,77.913,77.936,93360000.0
2008-08-18 16:55:00,77.926,77.931,77.915,77.92,82770000.0
2008-08-18 16:56:00,77.923,77.924,77.91,77.911,74180000.0
2008-08-18 16:57:00,77.922,77.926,77.905,77.905,118530000.0
2008-08-18 16:58:00,77.909,77.921,77.9,77.9,151980000.0
2008-08-18 16:59:00,77.894,77.94,77.894,77.924,94630000.0
2008-08-18 17:00:00,77.942,77.949,77.924,77.935,125840000.0
2008-08-18 17:01:00,77.94,77.94,77.925,77.928,93140000.0
2008-08-18 17:02:00,77.951,77.951,77.935,77.941,68510000.0
2008-08-18 17:03:00,77.94,77.94,77.923,77.933,80020000.0
2008-08-18 17:04:00,77.922,77.927,77.911,77.911,103740000.0
2008-08-18 17:05:00,77.901,77.906,77.9,77.9,47710000.0
2008-08-18 17:06:00,77.919,77.927,77.919,77.926,41000000.0
2008-08-18 17:07:00,77.906,77.906,77.899,77.899,19580000.0
2008-08-18 17:08:00,77.906,77.906,77.9,77.905,47810000.0
2008-08-18 17:09:00,77.923,77.927,77.902,77.903,24730000.0
2008-08-18 17:10:00,77.911,77.915,77.91,77.91,38100000.0
2008-08-18 17:11:00,77.911,77.914,77.901,77.901,39620000.0
2008-08-18 17:12:00,77.933,77.934,77.916,77.921,88000000.0
2008-08-18 17:13:00,77.92,77.928,77.92,77.927,94910000.0
2008-08-18 17:14:00,77.935,77.936,77.924,77.928,105880000.0
2008-08-18 17:15:00,77.942,77.942,77.921,77.921,98400000.0
2008-08-18 17:16:00,77.909,77.921,77.895,77.904,91510000.0
2008-08-18 17:17:00,77.92,77.938,77.92,77.938,135730000.0
2008-08-18 17:18:00,77.924,77.925,77.913,77.925,63190000.0
2008-08-18 17:19:00,77.944,77.946,77.925,77.945,72280000.0
2008-08-18 17:20:00,77.934,77.941,77.924,77.924,24990000.0
2008-08-18 17:21:00,77.928,77.931,77.917,77.926,30350000.0
2008-08-18 17:22:00,77.928,77.951,77.928,77.939,33990000.0
2008-08-18 17:23:00,77.919,77.926,77.919,77.926,43550000.0
2008-08-18 17:24:00,77.93,77.94,77.917,77.917,129670000.0
2008-08-18 17:25:00,77.919,77.924,77.903,77.917,80110000.0
2008-08-18 17:26:00,77.912,77.924,77.902,77.909,53740000.0
2008-08-18 17:27:00,77.922,77.922,77.899,77.9,26620000.0
2008-08-18 17:28:00,77.928,77.942,77.915,77.921,65220000.0
2008-08-18 17:29:00,77.943,77.96,77.928,77.945,77680000.0
2008-08-18 17:30:00,77.95,77.951,77.928,77.928,95050000.0
2008-08-18 17:31:00,77.928,77.934,77.92,77.928,139930000.0
2008-08-18 17:32:00,77.919,77.923,77.911,77.917,106270000.0
2008-08-18 17:33:00,77.928,77.93,77.914,77.914,42770000.0
2008-08-18 17:34:00,77.899,77.905,77.898,77.904,42140000.0
2008-08-18 17:35:00,77.896,77.906,77.896,77.904,61810000.0
2008-08-18 17:36:00,77.924,77.924,77.903,77.904,56610000.0
2008-08-18 17:37:00,77.909,77.909,77.888,77.901,61470000.0
2008-08-18 17:38:00,77.893,77.896,77.89,77.896,51250000.0
2008-08-18 17:39:00,77.921,77.923,77.912,77.914,77670000.0
2008-08-18 17:40:00,77.918,77.918,77.911,77.911,66550000.0
2008-08-18 17:41:00,77.909,77.909,77.894,77.9,45330000.0
2008-08-18 17:42:00,77.907,77.911,77.888,77.888,55630000.0
2008-08-18 17:43:00,77.87,77.876,77.87,77.876,53420000.0
2008-08-18 17:44:00,77.889,77.893,77.876,77.882,111350000.0
2008-08-18 17:45:00,77.88,77.888,77.865,77.87,63320000.0
2008-08-18 17:46:00,77.866,77.893,77.866,77.884,50530000.0
2008-08-18 17:47:00,77.876,77.878,77.859,77.876,64170000.0
2008-08-18 17:48:00,77.9,77.901,77.864,77.882,124880000.0
2008-08-18 17:49:00,77.869,77.882,77.862,77.881,97880000.0
2008-08-18 17:50:00,77.881,77.892,77.874,77.89,46060000.0
2008-08-18 17:51:00,77.885,77.894,77.875,77.882,71650000.0
2008-08-18 17:52:00,77.866,77.882,77.866,77.878,20220000.0
2008-08-18 17:53:00,77.89,77.89,77.873,77.886,60150000.0
2008-08-18 17:54:00,77.893,77.893,77.873,77.887,77260000.0
2008-08-18 17:55:00,77.881,77.889,77.866,77.879,98890000.0
2008-08-18 17:56:00,77.861,77.861,77.845,77.849,63410000.0
2008-08-18 17:57:00,77.859,77.87,77.838,77.838,101740000.0
2008-08-18 17:58:00,77.846,77.851,77.834,77.839,110600000.0
2008-08-18 17:59:00,77.837,77.86,77.828,77.832,121460000.0
2008-08-18 18:00:00,77.831,77.834,77.802,77.821,67870000.0
2008-08-18 18:01:00,77.807,77.834,77.807,77.818,76430000.0
2008-08-18 18:02:00,77.809,77.817,77.809,77.816,74840000.0
2008-08-18 18:03:00,77.822,77.829,77.814,77.817,83290000.0
2008-08-18 18:04:00,77.824,77.833,77.814,77.83,67060000.0
2008-08-18 18:05:00,77.815,77.833,77.815,77.833,69150000.0
2008-08-18 18:06:00,77.816,77.824,77.815,77.823,80020000.0
2008-08-18 18:07:00,77.814,77.833,77.811,77.832,69050000.0
2008-08-18 18:08:00,77.833,77.844,77.83,77.837,87040000.0
2008-08-18 18:09:00,77.841,77.843,77.824,77.843,73570000.0
2008-08-18 18:10:00,77.838,77.849,77.834,77.84,111510000.0
2008-08-18 18:11:00,77.832,77.859,77.832,77.859,63080000.0
2008-08-18 18:12:00,77.862,77.864,77.851,77.856,93310000.0
2008-08-18 18:13:00,77.868,77.88,77.868,77.872,79930000.0
2008-08-18 18:14:00,77.865,77.874,77.864,77.869,90840000.0
2008-08-18 18:15:00,77.886,77.892,77.876,77.881,112720000.0
2008-08-18 18:16:00,77.898,77.915,77.893,77.906,113250000.0
2008-08-18 18:17:00,77.915,77.922,77.914,77.914,57590000.0
2008-08-18 18:18:00,77.926,77.932,77.919,77.922,75550000.0
2008-08-18 18:19:00,77.925,77.934,77.919,77.934,90130000.0
2008-08-18 18:20:00,77.925,77.928,77.904,77.923,80970000.0
2008-08-18 18:21:00,77.943,77.943,77.92,77.929,44290000.0
2008-08-18 18:22:00,77.943,77.945,77.918,77.918,78350000.0
2008-08-18 18:23:00,77.912,77.912,77.905,77.909,65900000.0
2008-08-18 18:24:00,77.922,77.93,77.905,77.925,119440000.0
2008-08-18 18:25:00,77.898,77.922,77.894,77.91,44730000.0
2008-08-18 18:26:00,77.924,77.934,77.923,77.931,29750000.0
2008-08-18 18:27:00,77.934,77.945,77.925,77.945,43600000.0
2008-08-18 18:28:00,77.944,77.946,77.941,77.941,65880000.0
2008-08-18 18:29:00,77.94,77.94,77.913,77.922,108160000.0
2008-08-18 18:30:00,77.918,77.938,77.918,77.935,66530000.0
2008-08-18 18:31:00,77.912,77.932,77.912,77.918,34830000.0
2008-08-18 18:32:00,77.922,77.922,77.904,77.91,65830000.0
2008-08-18 18:33:00,77.922,77.922,77.901,77.914,69160000.0
2008-08-18 18:34:00,77.902,77.912,77.889,77.889,25290000.0
2008-08-18 18:35:00,77.896,77.897,77.895,77.895,30600000.0
2008-08-18 18:36:00,77.915,77.917,77.895,77.895,40130000.0
2008-08-18 18:37:00,77.898,77.898,77.88,77.897,47080000.0
2008-08-18 18:38:00,77.892,77.893,77.875,77.881,77150000.0
2008-08-18 18:39:00,77.891,77.891,77.872,77.876,79230000.0
2008-08-18 18:40:00,77.873,77.891,77.865,77.881,31740000.0
2008-08-18 18:41:00,77.869,77.88,77.862,77.873,48820000.0
2008-08-18 18:42:00,77.891,77.891,77.866,77.874,51900000.0
2008-08-18 18:43:00,77.876,77.882,77.865,77.868,45290000.0
2008-08-18 18:44:00,77.865,77.882,77.865,77.872,63660000.0
2008-08-18 18:45:00,77.882,77.882,77.856,77.882,44740000.0
2008-08-18 18:46:00,77.862,77.884,77.842,77.85,14510000.0
2008-08-18 18:47:00,77.839,77.85,77.839,77.846,31680000.0
2008-08-18 18:48:00,77.86,77.86,77.849,77.849,48740000.0
2008-08-18 18:49:00,77.85,77.858,77.831,77.858,43720000.0
2008-08-18 18:50:00,77.84,77.85,77.832,77.832,36240000.0
2008-08-18 18:51:00,77.85,77.857,77.836,77.84,42110000.0
2008-08-18 18:52:00,77.85,77.857,77.837,77.85,99340000.0
2008-08-18 18:53:00,77.847,77.873,77.835,77.873,118240000.0
2008-08-18 18:54:00,77.858,77.858,77.847,77.847,75510000.0
2008-08-18 18:55:00,77.854,77.867,77.845,77.848,94540000.0
2008-08-18 18:56:00,77.849,77.849,77.822,77.823,72060000.0
2008-08-18 18:57:00,77.841,77.841,77.822,77.829,64630000.0
2008-08-18 18:58:00,77.836,77.836,77.829,77.83,38850000.0
2008-08-18 18:59:00,77.843,77.843,77.824,77.825,42310000.0
2008-08-18 19:00:00,77.849,77.849,77.832,77.833,98790000.0
2008-08-18 19:01:00,77.843,77.845,77.832,77.841,86410000.0
2008-08-18 19:02:00,77.837,77.859,77.836,77.848,26640000.0
2008-08-18 19:03:00,77.871,77.878,77.843,77.854,55800000.0
2008-08-18 19:04:00,77.851,77.855,77.846,77.855,32860000.0
2008-08-18 19:05:00,77.85,77.862,77.842,77.861,10950000.0
2008-08-18 19:06:00,77.855,77.863,77.831,77.863,51520000.0
2008-08-18 19:07:00,77.868,77.881,77.863,77.864,37760000.0
2008-08-18 19:08:00,77.879,77.891,77.869,77.877,39100000.0
2008-08-18 19:09:00,77.886,77.894,77.881,77.885,99420000.0
2008-08-18 19:10:00,77.876,77.886,77.876,77.878,105810000.0
2008-08-18 19:12:00,77.906,77.912,77.906,77.909,132210000.0
2008-08-18 19:13:00,77.89,77.891,77.876,77.887,89200000.0
2008-08-18 19:14:00,77.892,77.894,77.873,77.873,105540000.0
2008-08-18 19:15:00,77.882,77.882,77.862,77.876,123190000.0
2008-08-18 19:17:00,77.877,77.879,77.857,77.857,121060000.0
2008-08-18 19:18:00,77.854,77.855,77.841,77.848,89700000.0
2008-08-18 19:19:00,77.858,77.864,77.85,77.85,104470000.0
2008-08-18 19:20:00,77.855,77.855,77.847,77.855,109800000.0
2008-08-18 19:21:00,77.884,77.887,77.865,77.865,54130000.0
2008-08-18 19:22:00,77.851,77.857,77.851,77.856,98090000.0
2008-08-18 19:23:00,77.874,77.884,77.872,77.878,83850000.0
2008-08-18 19:24:00,77.89,77.893,77.871,77.879,70260000.0
2008-08-18 19:25:00,77.869,77.881,77.867,77.881,38950000.0
2008-08-18 19:26:00,77.884,77.896,77.884,77.888,46750000.0
2008-08-18 19:27:00,77.888,77.888,77.882,77.882,26140000.0
2008-08-18 19:28:00,77.887,77.887,77.878,77.878,74990000.0
2008-08-18 19:29:00,77.888,77.888,77.88,77.887,69030000.0
2008-08-18 19:30:00,77.892,77.892,77.879,77.888,62280000.0
2008-08-18 19:31:00,77.896,77.909,77.882,77.882,75210000.0
2008-08-18 19:32:00,77.887,77.89,77.873,77.881,83280000.0
2008-08-18 19:33:00,77.889,77.891,77.887,77.888,97580000.0
2008-08-18 19:34:00,77.888,77.889,77.887,77.889,103030000.0
2008-08-18 19:36:00,77.902,77.907,77.895,77.895,121060000.0
2008-08-18 19:37:00,77.9,77.905,77.892,77.898,98750000.0
2008-08-18 19:38:00,77.899,77.915,77.893,77.9,103800000.0
2008-08-18 19:39:00,77.914,77.915,77.902,77.905,123470000.0
2008-08-18 19:40:00,77.913,77.923,77.905,77.906,58750000.0
2008-08-18 19:42:00,77.908,77.908,77.884,77.895,114160000.0
2008-08-18 19:43:00,77.9,77.912,77.895,77.906,82920000.0
2008-08-18 19:44:00,77.894,77.915,77.893,77.911,102130000.0
2008-08-18 19:45:00,77.92,77.92,77.89,77.91,108260000.0
2008-08-18 19:46:00,77.893,77.903,77.888,77.888,55980000.0
2008-08-18 19:47:00,77.886,77.887,77.88,77.883,89120000.0
2008-08-18 19:48:00,77.894,77.895,77.881,77.881,80200000.0
2008-08-18 19:49:00,77.886,77.891,77.877,77.877,65750000.0
2008-08-18 19:50:00,77.889,77.889,77.886,77.888,40000000.0
2008-08-18 19:51:00,77.892,77.893,77.873,77.879,46870000.0
2008-08-18 19:52:00,77.866,77.88,77.862,77.873,24450000.0
2008-08-18 19:53:00,77.879,77.88,77.876,77.879,70890000.0
2008-08-18 19:54:00,77.889,77.89,77.877,77.881,68070000.0
2008-08-18 19:55:00,77.879,77.897,77.868,77.881,58770000.0
2008-08-18 19:56:00,77.881,77.885,77.863,77.885,69560000.0
2008-08-18 19:57:00,77.884,77.884,77.872,77.873,78320000.0
2008-08-18 19:58:00,77.88,77.891,77.875,77.875,94790000.0
2008-08-18 19:59:00,77.874,77.874,77.863,77.864,95080000.0
2008-08-18 20:00:00,77.875,77.876,77.851,77.86,41840000.0
2008-08-18 20:01:00,77.867,77.875,77.862,77.863,63520000.0
2008-08-18 20:02:00,77.852,77.864,77.85,77.864,74010000.0
2008-08-18 20:03:00,77.866,77.866,77.852,77.853,54210000.0
2008-08-18 20:04:00,77.856,77.857,77.851,77.852,78920000.0
2008-08-18 20:05:00,77.848,77.848,77.816,77.843,65890000.0
2008-08-18 20:06:00,77.838,77.848,77.832,77.833,65580000.0
2008-08-18 20:07:00,77.838,77.843,77.834,77.838,81170000.0
2008-08-18 20:08:00,77.837,77.859,77.837,77.848,46630000.0
2008-08-18 20:09:00,77.872,77.878,77.863,77.878,45800000.0
2008-08-18 20:10:00,77.875,77.907,77.864,77.872,78440000.0
2008-08-18 20:11:00,77.873,77.9,77.873,77.889,70570000.0
2008-08-18 20:12:00,77.918,77.924,77.906,77.923,79190000.0
2008-08-18 20:13:00,77.915,77.918,77.904,77.906,82720000.0
2008-08-18 20:14:00,77.899,77.907,77.898,77.905,117360000.0
2008-08-18 20:15:00,77.911,77.911,77.889,77.9,72540000.0
2008-08-18 20:16:00,77.912,77.912,77.882,77.89,72970000.0
2008-08-18 20:17:00,77.89,77.905,77.887,77.898,24650000.0
2008-08-18 20:18:00,77.915,77.92,77.893,77.898,74340000.0
2008-08-18 20:19:00,77.904,77.905,77.885,77.899,67190000.0
2008-08-18 20:20:00,77.893,77.913,77.893,77.901,67830000.0
2008-08-18 20:21:00,77.903,77.905,77.885,77.885,77180000.0
2008-08-18 20:22:00,77.896,77.906,77.881,77.889,71190000.0
2008-08-18 20:23:00,77.885,77.902,77.884,77.892,79980000.0
2008-08-18 20:24:00,77.888,77.901,77.874,77.893,106980000.0
2008-08-18 20:27:00,77.909,77.917,77.894,77.9,133880000.0
2008-08-18 20:29:00,77.889,77.908,77.889,77.905,129410000.0
2008-08-18 20:30:00,77.911,77.911,77.886,77.887,100080000.0
2008-08-18 20:32:00,77.89,77.906,77.89,77.902,119770000.0
2008-08-18 20:33:00,77.924,77.924,77.905,77.911,87670000.0
2008-08-18 20:34:00,77.894,77.894,77.88,77.881,102980000.0
2008-08-18 20:35:00,77.895,77.906,77.893,77.9,118980000.0
2008-08-18 20:36:00,77.912,77.912,77.881,77.911,57510000.0
2008-08-18 20:37:00,77.921,77.921,77.905,77.907,98790000.0
2008-08-18 20:38:00,77.884,77.895,77.881,77.895,92890000.0
2008-08-18 20:39:00,77.906,77.906,77.893,77.899,69920000.0
2008-08-18 20:40:00,77.88,77.887,77.88,77.887,40170000.0
2008-08-18 20:41:00,77.908,77.911,77.894,77.904,44040000.0
2008-08-18 20:42:00,77.894,77.908,77.894,77.903,27460000.0
2008-08-18 20:43:00,77.882,77.889,77.881,77.884,72610000.0
2008-08-18 20:45:00,77.906,77.911,77.892,77.906,116050000.0
2008-08-18 20:46:00,77.898,77.923,77.898,77.923,86870000.0
2008-08-18 20:47:00,77.923,77.948,77.91,77.948,107980000.0
2008-08-18 20:48:00,77.948,77.948,77.89,77.904,111230000.0
2008-08-18 20:49:00,77.885,77.92,77.885,77.915,57010000.0
2008-08-18 20:50:00,77.895,77.918,77.895,77.918,98810000.0
2008-08-18 20:51:00,77.924,77.924,77.902,77.917,81700000.0
2008-08-18 20:52:00,77.891,77.909,77.886,77.897,62020000.0
2008-08-18 20:53:00,77.912,77.917,77.912,77.917,38090000.0
2008-08-18 20:54:00,77.928,77.929,77.927,77.928,48380000.0
2008-08-18 20:55:00,77.909,77.922,77.906,77.908,23160000.0
2008-08-18 20:56:00,77.919,77.935,77.916,77.919,67430000.0
2008-08-18 20:57:00,77.927,77.93,77.917,77.921,76360000.0
2008-08-18 20:58:00,77.926,77.933,77.921,77.93,65100000.0
2008-08-18 20:59:00,77.914,77.939,77.914,77.922,70400000.0
2008-08-18 21:00:00,77.953,77.953,77.926,77.939,82610000.0
2008-08-18 21:01:00,77.929,77.934,77.917,77.922,89540000.0
2008-08-18 21:02:00,77.924,77.924,77.913,77.914,101090000.0
2008-08-18 21:03:00,77.93,77.931,77.915,77.917,39690000.0
2008-08-18 21:04:00,77.918,77.918,77.911,77.913,63030000.0
2008-08-18 21:05:00,77.917,77.917,77.908,77.908,78870000.0
2008-08-18 21:06:00,77.939,77.939,77.904,77.904,57060000.0
2008-08-18 21:07:00,77.89,77.897,77.889,77.896,85350000.0
2008-08-18 21:08:00,77.89,77.895,77.89,77.895,71300000.0
2008-08-18 21:09:00,77.919,77.92,77.917,77.918,75090000.0
2008-08-18 21:10:00,77.904,77.909,77.9,77.9,86100000.0
2008-08-18 21:11:00,77.902,77.904,77.892,77.903,42980000.0
2008-08-18 21:12:00,77.924,77.925,77.92,77.925,45500000.0
2008-08-18 21:13:00,77.936,77.938,77.93,77.937,89490000.0
2008-08-18 21:14:00,77.926,77.936,77.922,77.926,81690000.0
2008-08-18 21:15:00,77.941,77.941,77.923,77.923,85630000.0
2008-08-18 21:16:00,77.93,77.94,77.929,77.929,90490000.0
2008-08-18 21:17:00,77.923,77.934,77.922,77.934,118950000.0
2008-08-18 21:18:00,77.953,77.96,77.946,77.947,75370000.0
2008-08-18 21:19:00,77.938,77.939,77.937,77.938,82920000.0
2008-08-18 21:20:00,77.923,77.924,77.92,77.921,27690000.0
2008-08-18 21:21:00,77.932,77.932,77.922,77.922,74580000.0
2008-08-18 21:22:00,77.928,77.931,77.927,77.929,72330000.0
2008-08-18 21:23:00,77.922,77.937,77.922,77.937,73210000.0
2008-08-18 21:24:00,77.963,77.963,77.935,77.935,89290000.0
2008-08-18 21:25:00,77.923,77.935,77.923,77.935,89940000.0
2008-08-18 21:26:00,77.946,77.946,77.938,77.943,84020000.0
2008-08-18 21:27:00,77.958,77.958,77.929,77.938,116300000.0
2008-08-18 21:28:00,77.949,77.949,77.938,77.941,155580000.0
2008-08-18 21:29:00,77.952,77.953,77.942,77.947,97820000.0
2008-08-18 21:30:00,77.976,77.981,77.946,77.959,128060000.0
2008-08-18 21:31:00,77.94,77.943,77.928,77.929,84350000.0
2008-08-18 21:32:00,77.935,77.935,77.923,77.926,67810000.0
2008-08-18 21:33:00,77.934,77.934,77.91,77.913,79780000.0
2008-08-18 21:34:00,77.897,77.899,77.894,77.897,103890000.0
2008-08-18 21:35:00,77.885,77.886,77.878,77.886,48380000.0
2008-08-18 21:36:00,77.892,77.893,77.883,77.891,42250000.0
2008-08-18 21:37:00,77.881,77.887,77.881,77.887,18440000.0
2008-08-18 21:38:00,77.882,77.893,77.882,77.888,51930000.0
2008-08-18 21:39:00,77.91,77.91,77.884,77.884,22230000.0
2008-08-18 21:40:00,77.89,77.896,77.89,77.89,34880000.0
2008-08-18 21:41:00,77.896,77.896,77.889,77.889,41720000.0
2008-08-18 21:42:00,77.9,77.902,77.887,77.887,95200000.0
2008-08-18 21:43:00,77.866,77.867,77.861,77.861,84790000.0
2008-08-18 21:44:00,77.865,77.867,77.859,77.861,114180000.0
2008-08-18 21:45:00,77.884,77.884,77.849,77.851,89440000.0
2008-08-18 21:46:00,77.854,77.855,77.843,77.848,95710000.0
2008-08-18 21:47:00,77.839,77.849,77.839,77.849,126490000.0
2008-08-18 21:48:00,77.857,77.865,77.857,77.859,57610000.0
2008-08-18 21:50:00,77.864,77.871,77.86,77.867,134060000.0
2008-08-18 21:51:00,77.883,77.884,77.861,77.861,99470000.0
2008-08-18 21:52:00,77.848,77.848,77.84,77.844,99080000.0
2008-08-18 21:53:00,77.831,77.835,77.82,77.833,115820000.0
2008-08-18 21:54:00,77.841,77.845,77.815,77.815,61390000.0
2008-08-18 21:55:00,77.823,77.826,77.82,77.826,99160000.0
2008-08-18 21:56:00,77.826,77.834,77.822,77.834,87460000.0
2008-08-18 21:57:00,77.837,77.844,77.832,77.832,69580000.0
2008-08-18 21:58:00,77.833,77.833,77.813,77.814,37660000.0
2008-08-18 21:59:00,77.814,77.815,77.81,77.815,45440000.0
2008-08-18 22:00:00,77.842,77.842,77.816,77.816,26610000.0
2008-08-18 22:02:00,77.797,77.807,77.797,77.803,134160000.0
2008-08-18 22:03:00,77.812,77.815,77.802,77.808,84320000.0
2008-08-18 22:04:00,77.818,77.818,77.809,77.809,102960000.0
2008-08-18 22:06:00,77.817,77.827,77.817,77.825,117280000.0
2008-08-18 22:07:00,77.821,77.828,77.819,77.819,86390000.0
2008-08-18 22:08:00,77.804,77.809,77.793,77.799,107680000.0
2008-08-18 22:09:00,77.802,77.803,77.792,77.796,111360000.0
2008-08-18 22:10:00,77.802,77.807,77.802,77.807,57220000.0
2008-08-18 22:11:00,77.818,77.82,77.816,77.819,102320000.0
2008-08-18 22:12:00,77.829,77.83,77.816,77.816,82980000.0
2008-08-18 22:13:00,77.816,77.823,77.812,77.813,66610000.0
2008-08-18 22:14:00,77.816,77.816,77.807,77.814,34540000.0
2008-08-18 22:15:00,77.827,77.833,77.818,77.827,41900000.0
2008-08-18 22:16:00,77.833,77.833,77.823,77.831,28870000.0
2008-08-18 22:17:00,77.82,77.827,77.82,77.825,68580000.0
2008-08-18 22:18:00,77.834,77.84,77.826,77.831,73060000.0
2008-08-18 22:19:00,77.836,77.836,77.831,77.832,67750000.0
2008-08-18 22:21:00,77.843,77.849,77.84,77.84,125210000.0
2008-08-18 22:22:00,77.832,77.837,77.83,77.836,94610000.0
2008-08-18 22:24:00,77.846,77.852,77.846,77.848,124860000.0
2008-08-18 22:25:00,77.829,77.832,77.827,77.828,84030000.0
2008-08-18 22:26:00,77.836,77.837,77.829,77.83,102730000.0
2008-08-18 22:27:00,77.844,77.847,77.84,77.842,113700000.0
2008-08-18 22:28:00,77.846,77.847,77.839,77.846,61540000.0
2008-08-18 22:29:00,77.833,77.833,77.821,77.821,101410000.0
2008-08-18 22:30:00,77.837,77.837,77.827,77.834,87360000.0
2008-08-18 22:31:00,77.822,77.832,77.821,77.832,66520000.0
2008-08-18 22:33:00,77.856,77.862,77.856,77.859,134550000.0
2008-08-18 22:34:00,77.848,77.849,77.84,77.845,88880000.0
2008-08-18 22:35:00,77.874,77.884,77.873,77.877,108540000.0
2008-08-18 22:36:00,77.892,77.893,77.883,77.883,113130000.0
2008-08-18 22:37:00,77.867,77.867,77.86,77.861,57830000.0
2008-08-18 22:38:00,77.865,77.866,77.848,77.866,102900000.0
2008-08-18 22:39:00,77.896,77.896,77.889,77.891,91690000.0
2008-08-18 22:42:00,77.877,77.878,77.857,77.857,133230000.0
2008-08-18 22:44:00,77.836,77.846,77.836,77.845,131760000.0
2008-08-18 22:45:00,77.877,77.877,77.869,77.87,87940000.0
2008-08-18 22:46:00,77.865,77.865,77.851,77.851,109530000.0
2008-08-18 22:48:00,77.87,77.871,77.853,77.853,128400000.0
2008-08-18 22:51:00,77.866,77.872,77.866,77.868,141240000.0
2008-08-18 22:54:00,77.871,77.871,77.854,77.854,136760000.0
2008-08-18 22:56:00,77.84,77.861,77.84,77.861,124450000.0
2008-08-18 22:57:00,77.875,77.878,77.862,77.866,92930000.0
2008-08-18 22:58:00,77.882,77.889,77.88,77.88,102570000.0
2008-08-18 22:59:00,77.89,77.896,77.889,77.896,112430000.0
2008-08-18 23:00:00,77.913,77.913,77.894,77.903,58130000.0
2008-08-18 23:01:00,77.885,77.888,77.881,77.882,99980000.0
2008-08-18 23:02:00,77.886,77.886,77.878,77.879,84650000.0
2008-08-18 23:03:00,77.877,77.877,77.864,77.874,73160000.0
2008-08-18 23:04:00,77.851,77.863,77.851,77.862,36160000.0
2008-08-18 23:06:00,77.876,77.882,77.876,77.879,134910000.0
2008-08-18 23:08:00,77.852,77.864,77.851,77.863,131710000.0
2008-08-18 23:09:00,77.893,77.893,77.875,77.878,95670000.0
2008-08-18 23:12:00,77.906,77.908,77.864,77.878,126390000.0
2008-08-18 23:13:00,77.865,77.876,77.865,77.875,82690000.0
2008-08-18 23:14:00,77.87,77.877,77.869,77.869,108270000.0
2008-08-18 23:15:00,77.898,77.901,77.868,77.868,118690000.0
2008-08-18 23:16:00,77.85,77.859,77.841,77.849,56890000.0
2008-08-18 23:17:00,77.84,77.847,77.84,77.847,103040000.0
2008-08-18 23:18:00,77.854,77.855,77.839,77.848,86740000.0
2008-08-18 23:19:00,77.839,77.846,77.839,77.845,73100000.0
2008-08-18 23:20:00,77.856,77.856,77.848,77.856,37010000.0
2008-08-18 23:21:00,77.838,77.863,77.838,77.853,42950000.0
2008-08-18 23:23:00,77.866,77.872,77.866,77.868,136560000.0
2008-08-18 23:24:00,77.899,77.901,77.897,77.898,96900000.0
2008-08-18 23:27:00,77.899,77.899,77.884,77.884,125350000.0
2008-08-18 23:28:00,77.872,77.877,77.87,77.87,87720000.0
2008-08-18 23:30:00,77.906,77.912,77.906,77.908,131210000.0
2008-08-18 23:33:00,77.887,77.888,77.864,77.871,132160000.0
2008-08-18 23:34:00,77.858,77.863,77.852,77.857,95310000.0
2008-08-18 23:36:00,77.881,77.885,77.874,77.875,134820000.0
2008-08-18 23:39:00,77.896,77.902,77.896,77.898,130400000.0
2008-08-18 23:41:00,77.858,77.866,77.858,77.864,123770000.0
2008-08-18 23:42:00,77.89,77.89,77.867,77.867,86710000.0
2008-08-18 23:43:00,77.849,77.855,77.835,77.841,102980000.0
2008-08-18 23:44:00,77.853,77.892,77.85,77.882,116060000.0
2008-08-18 23:45:00,77.929,77.929,77.883,77.9,55480000.0
2008-08-18 23:46:00,77.879,77.88,77.876,77.879,94360000.0
2008-08-18 23:47:00,77.87,77.877,77.869,77.87,82460000.0
2008-08-18 23:48:00,77.897,77.9,77.897,77.898,66180000.0
2008-08-18 23:49:00,77.856,77.856,77.85,77.856,35970000.0
2008-08-18 23:50:00,77.866,77.867,77.859,77.859,42790000.0
2008-08-18 23:51:00,77.89,77.89,77.853,77.853,26740000.0
2008-08-18 23:52:00,77.857,77.864,77.854,77.857,71540000.0
2008-08-18 23:53:00,77.851,77.869,77.85,77.869,72130000.0
2008-08-18 23:54:00,77.911,77.911,77.876,77.885,61400000.0
2008-08-18 23:55:00,77.866,77.867,77.858,77.858,71350000.0
2008-08-18 23:56:00,77.869,77.869,77.867,77.869,82830000.0
2008-08-18 23:57:00,77.9,77.9,77.866,77.869,89010000.0
2008-08-18 23:58:00,77.868,77.869,77.867,77.869,97070000.0
2008-08-18 23:59:00,77.883,77.895,77.883,77.889,45580000.0
2008-08-19 00:00:00,77.919,77.924,77.902,77.919,63570000.0
2008-08-19 00:02:00,77.917,77.917,77.883,77.9,124480000.0
2008-08-19 00:03:00,77.933,77.934,77.907,77.907,88680000.0
2008-08-19 00:04:00,77.895,77.906,77.893,77.894,109750000.0
2008-08-19 00:05:00,77.878,77.887,77.878,77.886,119340000.0
2008-08-19 00:06:00,77.911,77.911,77.884,77.889,60760000.0
2008-08-19 00:08:00,77.876,77.882,77.876,77.878,133030000.0
2008-08-19 00:09:00,77.9,77.9,77.873,77.879,97720000.0
2008-08-19 00:12:00,77.91,77.912,77.895,77.895,133540000.0
2008-08-19 00:14:00,77.896,77.902,77.896,77.898,144060000.0
2008-08-19 00:15:00,77.931,77.932,77.906,77.906,90620000.0
2008-08-19 00:18:00,77.926,77.932,77.926,77.928,135210000.0
2008-08-19 00:21:00,77.926,77.932,77.926,77.928,129930000.0
2008-08-19 00:24:00,77.926,77.932,77.926,77.928,123570000.0
2008-08-19 00:25:00,77.887,77.889,77.879,77.884,95480000.0
2008-08-19 00:26:00,77.879,77.88,77.876,77.877,108970000.0
2008-08-19 00:27:00,77.908,77.91,77.906,77.909,113690000.0
2008-08-19 00:28:00,77.872,77.879,77.871,77.875,55140000.0
2008-08-19 00:29:00,77.868,77.869,77.867,77.868,96430000.0
2008-08-19 00:30:00,77.905,77.907,77.898,77.9,82980000.0
2008-08-19 00:31:00,77.856,77.867,77.851,77.851,71820000.0
2008-08-19 00:32:00,77.861,77.869,77.854,77.866,38820000.0
2008-08-19 00:33:00,77.893,77.893,77.867,77.873,51990000.0
2008-08-19 00:35:00,77.856,77.862,77.856,77.859,130350000.0
2008-08-19 00:36:00,77.889,77.892,77.887,77.888,91190000.0
2008-08-19 00:38:00,77.866,77.874,77.86,77.861,131950000.0
2008-08-19 00:39:00,77.883,77.883,77.855,77.861,98420000.0
2008-08-19 00:41:00,77.87,77.891,77.87,77.886,127840000.0
2008-08-19 00:42:00,77.914,77.914,77.883,77.883,92850000.0
2008-08-19 00:44:00,77.864,77.873,77.861,77.873,126640000.0
2008-08-19 00:45:00,77.901,77.901,77.867,77.867,86870000.0
2008-08-19 00:46:00,77.865,77.868,77.858,77.859,116090000.0
2008-08-19 00:47:00,77.851,77.867,77.851,77.867,117990000.0
2008-08-19 00:48:00,77.894,77.894,77.851,77.851,61780000.0
2008-08-19 00:49:00,77.814,77.829,77.794,77.801,101160000.0
2008-08-19 00:50:00,77.777,77.826,77.774,77.823,81170000.0
2008-08-19 00:51:00,77.844,77.844,77.832,77.832,67150000.0
2008-08-19 00:52:00,77.836,77.836,77.819,77.832,39490000.0
2008-08-19 00:54:00,77.858,77.86,77.834,77.841,134210000.0
2008-08-19 00:55:00,77.831,77.836,77.829,77.831,95420000.0
2008-08-19 00:57:00,77.854,77.86,77.843,77.843,118080000.0
2008-08-19 00:58:00,77.834,77.837,77.831,77.836,92150000.0
2008-08-19 00:59:00,77.826,77.828,77.82,77.827,111010000.0
2008-08-19 01:00:00,77.868,77.868,77.816,77.837,115740000.0
2008-08-19 01:01:00,77.824,77.833,77.824,77.828,62570000.0
2008-08-19 01:02:00,77.817,77.825,77.811,77.82,101640000.0
2008-08-19 01:03:00,77.843,77.843,77.824,77.831,89370000.0
2008-08-19 01:06:00,77.844,77.846,77.832,77.836,140750000.0
2008-08-19 01:07:00,77.852,77.857,77.849,77.849,87770000.0
2008-08-19 01:09:00,77.876,77.882,77.876,77.878,131180000.0
2008-08-19 01:10:00,77.861,77.863,77.853,77.861,82680000.0
2008-08-19 01:11:00,77.863,77.875,77.863,77.873,109460000.0
2008-08-19 01:12:00,77.89,77.891,77.874,77.874,116660000.0
2008-08-19 01:13:00,77.879,77.883,77.87,77.879,58850000.0
2008-08-19 01:14:00,77.864,77.866,77.851,77.852,96550000.0
2008-08-19 01:15:00,77.878,77.88,77.856,77.856,83220000.0
2008-08-19 01:16:00,77.842,77.846,77.841,77.844,69810000.0
2008-08-19 01:18:00,77.879,77.88,77.851,77.851,126160000.0
2008-08-19 01:19:00,77.848,77.849,77.839,77.845,95680000.0
2008-08-19 01:21:00,77.876,77.882,77.876,77.879,138090000.0
2008-08-19 01:22:00,77.861,77.868,77.861,77.866,87830000.0
2008-08-19 01:23:00,77.862,77.866,77.86,77.86,101640000.0
2008-08-19 01:24:00,77.88,77.88,77.853,77.859,114490000.0
2008-08-19 01:26:00,77.846,77.852,77.846,77.849,124110000.0
2008-08-19 01:27:00,77.872,77.872,77.848,77.852,87920000.0
2008-08-19 01:28:00,77.84,77.849,77.84,77.846,109840000.0
2008-08-19 01:29:00,77.84,77.846,77.84,77.842,117560000.0
2008-08-19 01:30:00,77.874,77.878,77.862,77.867,63200000.0
2008-08-19 01:31:00,77.835,77.837,77.831,77.832,99720000.0
2008-08-19 01:32:00,77.84,77.847,77.838,77.847,90320000.0
2008-08-19 01:33:00,77.863,77.863,77.841,77.85,66790000.0
2008-08-19 01:34:00,77.843,77.855,77.843,77.855,37440000.0
2008-08-19 01:35:00,77.848,77.849,77.847,77.847,47710000.0
2008-08-19 01:36:00,77.874,77.874,77.866,77.866,27560000.0
2008-08-19 01:38:00,77.848,77.861,77.847,77.855,134700000.0
2008-08-19 01:39:00,77.881,77.881,77.854,77.86,94160000.0
2008-08-19 01:41:00,77.868,77.88,77.868,77.877,126330000.0
2008-08-19 01:42:00,77.9,77.9,77.874,77.884,93120000.0
2008-08-19 01:43:00,77.867,77.874,77.863,77.863,107330000.0
2008-08-19 01:45:00,77.88,77.885,77.853,77.865,139450000.0
2008-08-19 01:46:00,77.849,77.851,77.847,77.848,87800000.0
2008-08-19 01:48:00,77.859,77.859,77.836,77.841,133580000.0
2008-08-19 01:49:00,77.834,77.845,77.834,77.84,84880000.0
2008-08-19 01:50:00,77.83,77.836,77.829,77.829,114970000.0
2008-08-19 01:51:00,77.852,77.852,77.823,77.833,114090000.0
2008-08-19 01:52:00,77.822,77.827,77.82,77.827,62280000.0
2008-08-19 01:54:00,77.84,77.84,77.821,77.829,124220000.0
2008-08-19 01:55:00,77.835,77.835,77.829,77.835,91880000.0
2008-08-19 01:56:00,77.83,77.836,77.83,77.835,104070000.0
2008-08-19 01:57:00,77.868,77.87,77.865,77.869,119300000.0
2008-08-19 01:58:00,77.849,77.85,77.847,77.849,62620000.0
2008-08-19 02:00:00,77.869,77.869,77.848,77.848,13600000.0
2008-08-19 02:01:00,77.86,77.875,77.86,77.875,93220000.0
2008-08-19 02:02:00,77.867,77.875,77.861,77.862,91230000.0
2008-08-19 02:03:00,77.883,77.883,77.845,77.849,75600000.0
2008-08-19 02:04:00,77.839,77.845,77.831,77.831,73040000.0
2008-08-19 02:05:00,77.836,77.837,77.829,77.829,59070000.0
2008-08-19 02:06:00,77.822,77.853,77.822,77.822,46120000.0
2008-08-19 02:07:00,77.807,77.814,77.792,77.805,60690000.0
2008-08-19 02:09:00,77.836,77.836,77.811,77.811,63800000.0
2008-08-19 02:10:00,77.817,77.817,77.808,77.808,70750000.0
2008-08-19 02:11:00,77.797,77.798,77.79,77.797,73060000.0
2008-08-19 02:12:00,77.816,77.816,77.803,77.809,70780000.0
2008-08-19 02:13:00,77.819,77.83,77.812,77.812,69290000.0
2008-08-19 02:14:00,77.801,77.816,77.801,77.816,38360000.0
2008-08-19 02:15:00,77.813,77.84,77.813,77.813,69090000.0
2008-08-19 02:16:00,77.817,77.817,77.787,77.798,102720000.0
2008-08-19 02:17:00,77.781,77.79,77.753,77.753,83620000.0
2008-08-19 02:18:00,77.775,77.775,77.761,77.761,70860000.0
2008-08-19 02:19:00,77.771,77.782,77.766,77.768,54090000.0
2008-08-19 02:20:00,77.761,77.783,77.761,77.778,83760000.0
2008-08-19 02:21:00,77.801,77.801,77.756,77.756,63240000.0
2008-08-19 02:22:00,77.76,77.767,77.759,77.76,47500000.0
2008-08-19 02:23:00,77.767,77.768,77.761,77.761,40460000.0
2008-08-19 02:24:00,77.783,77.783,77.762,77.762,36440000.0
2008-08-19 02:25:00,77.767,77.767,77.76,77.766,42950000.0
2008-08-19 02:26:00,77.774,77.774,77.76,77.769,98940000.0
2008-08-19 02:27:00,77.793,77.793,77.763,77.763,63960000.0
2008-08-19 02:28:00,77.75,77.757,77.75,77.756,91050000.0
2008-08-19 02:29:00,77.747,77.747,77.737,77.737,88980000.0
2008-08-19 02:30:00,77.77,77.77,77.737,77.742,108590000.0
2008-08-19 02:31:00,77.728,77.731,77.695,77.703,92560000.0
2008-08-19 02:32:00,77.725,77.732,77.705,77.732,98890000.0
2008-08-19 02:33:00,77.743,77.743,77.732,77.732,3750000.0
2008-08-19 02:34:00,77.7,77.707,77.7,77.707,7930000.0
2008-08-19 02:35:00,77.724,77.724,77.712,77.717,91170000.0
2008-08-19 02:36:00,77.734,77.734,77.721,77.726,72220000.0
2008-08-19 02:37:00,77.718,77.726,77.714,77.718,61800000.0
2008-08-19 02:38:00,77.707,77.713,77.693,77.704,88060000.0
2008-08-19 02:39:00,77.724,77.724,77.708,77.708,60710000.0
2008-08-19 02:40:00,77.715,77.715,77.694,77.7,43580000.0
2008-08-19 02:41:00,77.688,77.693,77.655,77.662,35090000.0
2008-08-19 02:42:00,77.722,77.722,77.677,77.688,37770000.0
2008-08-19 02:43:00,77.681,77.687,77.68,77.687,46630000.0
2008-08-19 02:44:00,77.701,77.714,77.701,77.714,103000000.0
2008-08-19 02:45:00,77.714,77.739,77.714,77.718,71790000.0
2008-08-19 02:46:00,77.706,77.711,77.682,77.682,95270000.0
2008-08-19 02:47:00,77.689,77.695,77.685,77.693,86930000.0
2008-08-19 02:48:00,77.707,77.707,77.659,77.659,110550000.0
2008-08-19 02:49:00,77.668,77.668,77.642,77.642,85420000.0
2008-08-19 02:50:00,77.649,77.654,77.643,77.649,100900000.0
2008-08-19 02:51:00,77.664,77.664,77.653,77.653,4510000.0
2008-08-19 02:52:00,77.658,77.662,77.656,77.658,91910000.0
2008-08-19 02:53:00,77.668,77.674,77.66,77.66,98100000.0
2008-08-19 02:54:00,77.681,77.681,77.654,77.654,6240000.0
2008-08-19 02:55:00,77.641,77.641,77.604,77.604,45070000.0
2008-08-19 02:56:00,77.592,77.611,77.583,77.588,106000000.0
2008-08-19 02:57:00,77.615,77.615,77.575,77.587,65050000.0
2008-08-19 02:58:00,77.579,77.587,77.579,77.587,92980000.0
2008-08-19 02:59:00,77.595,77.595,77.575,77.576,91010000.0
2008-08-19 03:00:00,77.607,77.611,77.577,77.611,103280000.0
2008-08-19 03:01:00,77.611,77.661,77.607,77.661,92860000.0
2008-08-19 03:02:00,77.637,77.65,77.618,77.621,105830000.0
2008-08-19 03:03:00,77.639,77.639,77.62,77.633,13180000.0
2008-08-19 03:04:00,77.623,77.634,77.604,77.634,16380000.0
2008-08-19 03:05:00,77.604,77.632,77.604,77.632,98350000.0
2008-08-19 03:06:00,77.637,77.64,77.619,77.634,19570000.0
2008-08-19 03:07:00,77.616,77.616,77.609,77.609,5290000.0
2008-08-19 03:08:00,77.602,77.626,77.602,77.625,90940000.0
2008-08-19 03:09:00,77.638,77.639,77.631,77.635,100180000.0
2008-08-19 03:10:00,77.627,77.635,77.627,77.635,6020000.0
2008-08-19 03:12:00,77.624,77.624,77.592,77.592,6200000.0
2008-08-19 03:13:00,77.593,77.627,77.586,77.594,98430000.0
2008-08-19 03:14:00,77.601,77.609,77.584,77.605,99680000.0
2008-08-19 03:15:00,77.589,77.589,77.543,77.545,10700000.0
2008-08-19 03:16:00,77.543,77.57,77.543,77.56,115540000.0
2008-08-19 03:17:00,77.55,77.572,77.543,77.56,105090000.0
2008-08-19 03:18:00,77.565,77.565,77.524,77.541,107180000.0
2008-08-19 03:19:00,77.538,77.551,77.529,77.531,22340000.0
2008-08-19 03:20:00,77.543,77.558,77.527,77.531,85490000.0
2008-08-19 03:21:00,77.553,77.553,77.527,77.537,110860000.0
2008-08-19 03:22:00,77.546,77.546,77.517,77.521,97900000.0
2008-08-19 03:23:00,77.535,77.54,77.504,77.527,107040000.0
2008-08-19 03:24:00,77.536,77.544,77.531,77.531,21460000.0
2008-08-19 03:25:00,77.551,77.571,77.547,77.561,96780000.0
2008-08-19 03:26:00,77.546,77.581,77.546,77.568,103880000.0
2008-08-19 03:27:00,77.583,77.588,77.575,77.585,21220000.0
2008-08-19 03:28:00,77.575,77.588,77.568,77.582,12290000.0
2008-08-19 03:29:00,77.569,77.581,77.555,77.56,93020000.0
2008-08-19 03:30:00,77.581,77.581,77.538,77.543,106470000.0
2008-08-19 03:32:00,77.546,77.546,77.538,77.538,84540000.0
2008-08-19 03:33:00,77.566,77.57,77.566,77.568,115070000.0
2008-08-19 03:34:00,77.567,77.582,77.555,77.562,95810000.0
2008-08-19 03:35:00,77.571,77.603,77.567,77.603,100490000.0
2008-08-19 03:36:00,77.604,77.619,77.598,77.616,16930000.0
2008-08-19 03:37:00,77.605,77.609,77.596,77.608,22750000.0
2008-08-19 03:38:00,77.599,77.606,77.594,77.602,92740000.0
2008-08-19 03:39:00,77.612,77.622,77.599,77.622,107040000.0
2008-08-19 03:40:00,77.614,77.623,77.599,77.599,9610000.0
2008-08-19 03:42:00,77.615,77.631,77.598,77.631,123210000.0
2008-08-19 03:43:00,77.615,77.615,77.592,77.601,95410000.0
2008-08-19 03:44:00,77.592,77.598,77.592,77.595,117970000.0
2008-08-19 03:45:00,77.62,77.62,77.578,77.578,8830000.0
2008-08-19 03:47:00,77.604,77.604,77.584,77.597,103550000.0
2008-08-19 03:48:00,77.609,77.609,77.608,77.608,3190000.0
2008-08-19 03:49:00,77.601,77.601,77.597,77.597,3190000.0
2008-08-19 03:50:00,77.561,77.592,77.553,77.586,99930000.0
2008-08-19 03:51:00,77.577,77.583,77.566,77.57,19050000.0
2008-08-19 03:52:00,77.582,77.588,77.572,77.588,21640000.0
2008-08-19 03:53:00,77.567,77.573,77.564,77.573,94100000.0
2008-08-19 03:54:00,77.585,77.592,77.567,77.586,117500000.0
2008-08-19 03:55:00,77.568,77.572,77.566,77.569,97670000.0
2008-08-19 03:56:00,77.564,77.591,77.564,77.568,101320000.0
2008-08-19 03:57:00,77.604,77.607,77.577,77.588,16740000.0
2008-08-19 03:58:00,77.598,77.599,77.596,77.598,39870000.0
2008-08-19 03:59:00,77.613,77.63,77.613,77.621,49680000.0
2008-08-19 04:00:00,77.669,77.669,77.606,77.606,101460000.0
2008-08-19 04:01:00,77.607,77.607,77.599,77.599,65740000.0
2008-08-19 04:02:00,77.636,77.64,77.615,77.625,107520000.0
2008-08-19 04:03:00,77.656,77.664,77.651,77.663,81170000.0
2008-08-19 04:04:00,77.643,77.643,77.62,77.62,114980000.0
2008-08-19 04:05:00,77.629,77.632,77.626,77.628,97680000.0
2008-08-19 04:06:00,77.654,77.654,77.622,77.622,107080000.0
2008-08-19 04:07:00,77.617,77.661,77.617,77.65,16070000.0
2008-08-19 04:08:00,77.639,77.66,77.62,77.622,86920000.0
2008-08-19 04:09:00,77.641,77.641,77.603,77.603,113750000.0
2008-08-19 04:10:00,77.609,77.612,77.606,77.609,97450000.0
2008-08-19 04:11:00,77.621,77.642,77.615,77.642,108130000.0
2008-08-19 04:12:00,77.648,77.648,77.648,77.648,1500000.0
2008-08-19 04:13:00,77.627,77.641,77.623,77.629,114560000.0
2008-08-19 04:14:00,77.638,77.659,77.636,77.648,98250000.0
2008-08-19 04:15:00,77.675,77.675,77.66,77.66,105770000.0
2008-08-19 04:16:00,77.65,77.655,77.644,77.644,14650000.0
2008-08-19 04:17:00,77.63,77.644,77.63,77.637,96730000.0
2008-08-19 04:18:00,77.657,77.657,77.622,77.622,96620000.0
2008-08-19 04:19:00,77.624,77.624,77.622,77.622,4540000.0
2008-08-19 04:20:00,77.627,77.627,77.619,77.625,104110000.0
2008-08-19 04:21:00,77.649,77.649,77.629,77.636,12050000.0
2008-08-19 04:22:00,77.608,77.633,77.603,77.611,95390000.0
2008-08-19 04:23:00,77.6,77.609,77.599,77.599,101070000.0
2008-08-19 04:24:00,77.622,77.633,77.611,77.633,11870000.0
2008-08-19 04:25:00,77.616,77.616,77.613,77.615,9390000.0
2008-08-19 04:26:00,77.64,77.64,77.604,77.612,93490000.0
2008-08-19 04:27:00,77.634,77.634,77.603,77.624,100780000.0
2008-08-19 04:28:00,77.612,77.612,77.597,77.597,12060000.0
2008-08-19 04:29:00,77.59,77.61,77.586,77.6,95860000.0
2008-08-19 04:30:00,77.6,77.6,77.562,77.562,104130000.0
2008-08-19 04:31:00,77.591,77.593,77.576,77.579,17090000.0
2008-08-19 04:32:00,77.572,77.593,77.566,77.593,101080000.0
2008-08-19 04:33:00,77.593,77.593,77.556,77.582,85890000.0
2008-08-19 04:34:00,77.568,77.593,77.566,77.578,108710000.0
2008-08-19 04:35:00,77.571,77.585,77.571,77.585,95610000.0
2008-08-19 04:36:00,77.604,77.604,77.583,77.597,100720000.0
2008-08-19 04:37:00,77.595,77.603,77.586,77.589,20470000.0
2008-08-19 04:39:00,77.613,77.613,77.602,77.602,4880000.0
2008-08-19 04:40:00,77.581,77.601,77.572,77.581,97670000.0
2008-08-19 04:41:00,77.597,77.597,77.582,77.582,124880000.0
2008-08-19 04:42:00,77.61,77.615,77.598,77.615,14120000.0
2008-08-19 04:43:00,77.594,77.594,77.592,77.592,4880000.0
2008-08-19 04:44:00,77.597,77.597,77.588,77.59,100090000.0
2008-08-19 04:45:00,77.613,77.613,77.577,77.589,111560000.0
2008-08-19 04:46:00,77.575,77.592,77.575,77.59,14690000.0
2008-08-19 04:47:00,77.577,77.577,77.569,77.569,108120000.0
2008-08-19 04:48:00,77.588,77.589,77.588,77.589,3190000.0
2008-08-19 04:49:00,77.574,77.581,77.57,77.575,113770000.0
2008-08-19 04:50:00,77.568,77.572,77.566,77.568,102380000.0
2008-08-19 04:51:00,77.595,77.595,77.557,77.567,109860000.0
2008-08-19 04:53:00,77.56,77.576,77.555,77.576,55480000.0
2008-08-19 04:54:00,77.568,77.578,77.554,77.559,99390000.0
2008-08-19 04:55:00,77.55,77.574,77.55,77.574,60520000.0
2008-08-19 04:56:00,77.533,77.57,77.533,77.558,64960000.0
2008-08-19 04:57:00,77.578,77.584,77.556,77.575,71970000.0
2008-08-19 04:58:00,77.564,77.582,77.564,77.564,68270000.0
2008-08-19 04:59:00,77.567,77.568,77.56,77.565,69110000.0
2008-08-19 05:00:00,77.593,77.593,77.555,77.571,40740000.0
2008-08-19 05:01:00,77.557,77.565,77.552,77.557,66380000.0
2008-08-19 05:02:00,77.565,77.569,77.561,77.569,98530000.0
2008-08-19 05:03:00,77.592,77.592,77.556,77.585,85860000.0
2008-08-19 05:05:00,77.553,77.574,77.553,77.573,57520000.0
2008-08-19 05:06:00,77.592,77.592,77.563,77.563,80200000.0
2008-08-19 05:07:00,77.575,77.584,77.561,77.584,58450000.0
2008-08-19 05:08:00,77.58,77.586,77.578,77.586,47140000.0
2008-08-19 05:09:00,77.579,77.579,77.577,77.579,36880000.0
2008-08-19 05:10:00,77.579,77.586,77.579,77.586,41450000.0
2008-08-19 05:11:00,77.567,77.567,77.561,77.566,48250000.0
2008-08-19 05:12:00,77.585,77.587,77.569,77.586,106200000.0
2008-08-19 05:13:00,77.605,77.61,77.586,77.599,68400000.0
2008-08-19 05:14:00,77.586,77.588,77.58,77.58,93520000.0
2008-08-19 05:15:00,77.616,77.616,77.589,77.597,84310000.0
2008-08-19 05:16:00,77.589,77.598,77.589,77.593,109880000.0
2008-08-19 05:17:00,77.587,77.588,77.579,77.581,92080000.0
2008-08-19 05:18:00,77.624,77.624,77.595,77.605,100820000.0
2008-08-19 05:19:00,77.588,77.601,77.587,77.587,7330000.0
2008-08-19 05:21:00,77.625,77.625,77.622,77.622,3760000.0
2008-08-19 05:22:00,77.589,77.589,77.587,77.587,3010000.0
2008-08-19 05:23:00,77.598,77.6,77.595,77.596,93410000.0
2008-08-19 05:24:00,77.626,77.63,77.626,77.626,115400000.0
2008-08-19 05:26:00,77.591,77.597,77.589,77.589,106430000.0
2008-08-19 05:27:00,77.614,77.632,77.614,77.632,6230000.0
2008-08-19 05:28:00,77.6,77.624,77.6,77.615,94840000.0
2008-08-19 05:29:00,77.612,77.624,77.604,77.624,89010000.0
2008-08-19 05:30:00,77.641,77.641,77.609,77.611,118130000.0
2008-08-19 05:31:00,77.594,77.594,77.582,77.582,103690000.0
2008-08-19 05:32:00,77.605,77.605,77.575,77.585,107660000.0
2008-08-19 05:33:00,77.612,77.628,77.61,77.619,23290000.0
2008-08-19 05:35:00,77.598,77.598,77.591,77.591,40290000.0
2008-08-19 05:36:00,77.623,77.623,77.593,77.593,39160000.0
2008-08-19 05:37:00,77.596,77.596,77.585,77.595,49100000.0
2008-08-19 05:38:00,77.593,77.615,77.593,77.615,102220000.0
2008-08-19 05:39:00,77.691,77.691,77.603,77.605,67830000.0
2008-08-19 05:40:00,77.59,77.604,77.587,77.604,101440000.0
2008-08-19 05:41:00,77.601,77.612,77.593,77.596,81290000.0
2008-08-19 05:42:00,77.649,77.649,77.611,77.615,115230000.0
2008-08-19 05:43:00,77.599,77.61,77.598,77.607,95220000.0
2008-08-19 05:44:00,77.6,77.61,77.6,77.6,109040000.0
2008-08-19 05:45:00,77.618,77.618,77.598,77.6,8680000.0
2008-08-19 05:46:00,77.59,77.597,77.59,77.59,49280000.0
2008-08-19 05:47:00,77.583,77.616,77.583,77.616,102080000.0
2008-08-19 05:48:00,77.602,77.632,77.602,77.627,66440000.0
2008-08-19 05:49:00,77.6,77.612,77.593,77.593,96840000.0
2008-08-19 05:50:00,77.601,77.631,77.599,77.621,95080000.0
2008-08-19 05:51:00,77.625,77.64,77.605,77.633,116800000.0
2008-08-19 05:52:00,77.629,77.63,77.607,77.612,90420000.0
2008-08-19 05:54:00,77.649,77.649,77.649,77.649,1500000.0
2008-08-19 05:55:00,77.603,77.63,77.603,77.63,8070000.0
2008-08-19 05:56:00,77.598,77.6,77.594,77.598,105580000.0
2008-08-19 05:57:00,77.649,77.649,77.597,77.619,74430000.0
2008-08-19 05:58:00,77.596,77.631,77.596,77.631,101190000.0
2008-08-19 05:59:00,77.62,77.641,77.614,77.631,93740000.0
2008-08-19 06:00:00,77.714,77.714,77.62,77.635,123070000.0
2008-08-19 06:01:00,77.613,77.613,77.595,77.601,100290000.0
2008-08-19 06:02:00,77.607,77.607,77.599,77.605,109060000.0
2008-08-19 06:03:00,77.617,77.617,77.595,77.595,10140000.0
2008-08-19 06:04:00,77.622,77.622,77.58,77.582,98290000.0
2008-08-19 06:05:00,77.575,77.593,77.575,77.593,109580000.0
2008-08-19 06:06:00,77.658,77.658,77.618,77.618,5270000.0
2008-08-19 06:07:00,77.606,77.613,77.587,77.599,66940000.0
2008-08-19 06:09:00,77.621,77.626,77.621,77.621,36670000.0
2008-08-19 06:10:00,77.59,77.605,77.59,77.605,37800000.0
2008-08-19 06:11:00,77.58,77.593,77.572,77.572,46650000.0
2008-08-19 06:12:00,77.595,77.595,77.582,77.588,99000000.0
2008-08-19 06:13:00,77.606,77.61,77.594,77.601,72770000.0
2008-08-19 06:14:00,77.591,77.606,77.584,77.606,99740000.0
2008-08-19 06:15:00,77.605,77.614,77.59,77.59,86710000.0
2008-08-19 06:16:00,77.601,77.629,77.601,77.619,120140000.0
2008-08-19 06:17:00,77.636,77.636,77.621,77.621,92540000.0
2008-08-19 06:18:00,77.645,77.645,77.597,77.617,99320000.0
2008-08-19 06:19:00,77.615,77.633,77.614,77.63,11540000.0
2008-08-19 06:20:00,77.602,77.64,77.602,77.64,93370000.0
2008-08-19 06:21:00,77.646,77.646,77.624,77.637,105300000.0
2008-08-19 06:22:00,77.648,77.648,77.648,77.648,3940000.0
2008-08-19 06:23:00,77.637,77.639,77.611,77.611,100030000.0
2008-08-19 06:24:00,77.64,77.642,77.619,77.628,18020000.0
2008-08-19 06:25:00,77.632,77.632,77.623,77.627,9610000.0
2008-08-19 06:26:00,77.638,77.668,77.633,77.641,102610000.0
2008-08-19 06:27:00,77.664,77.664,77.633,77.64,67500000.0
2008-08-19 06:28:00,77.63,77.638,77.629,77.63,97710000.0
2008-08-19 06:29:00,77.645,77.67,77.635,77.67,91570000.0
2008-08-19 06:30:00,77.664,77.664,77.629,77.629,111280000.0
2008-08-19 06:31:00,77.643,77.66,77.634,77.65,98720000.0
2008-08-19 06:32:00,77.664,77.664,77.65,77.65,100400000.0
2008-08-19 06:33:00,77.651,77.668,77.643,77.643,20170000.0
2008-08-19 06:34:00,77.661,77.668,77.648,77.653,17350000.0
2008-08-19 06:35:00,77.657,77.658,77.65,77.651,43910000.0
2008-08-19 06:36:00,77.685,77.685,77.654,77.654,36970000.0
2008-08-19 06:37:00,77.665,77.665,77.635,77.665,46970000.0
2008-08-19 06:38:00,77.658,77.664,77.651,77.651,50740000.0
2008-08-19 06:39:00,77.66,77.674,77.66,77.674,100990000.0
2008-08-19 06:40:00,77.664,77.699,77.656,77.688,70400000.0
2008-08-19 06:41:00,77.678,77.702,77.662,77.702,96910000.0
2008-08-19 06:42:00,77.695,77.695,77.653,77.681,90960000.0
2008-08-19 06:43:00,77.671,77.702,77.665,77.702,108130000.0
2008-08-19 06:45:00,77.712,77.712,77.669,77.67,97500000.0
2008-08-19 06:46:00,77.655,77.697,77.653,77.697,11340000.0
2008-08-19 06:48:00,77.696,77.696,77.69,77.69,6380000.0
2008-08-19 06:49:00,77.705,77.708,77.7,77.7,107720000.0
2008-08-19 06:50:00,77.707,77.708,77.7,77.701,97640000.0
2008-08-19 06:51:00,77.711,77.711,77.678,77.681,105280000.0
2008-08-19 06:52:00,77.687,77.709,77.686,77.709,9620000.0
2008-08-19 06:53:00,77.677,77.698,77.665,77.665,71280000.0
2008-08-19 06:54:00,77.695,77.695,77.664,77.671,74030000.0
2008-08-19 06:55:00,77.703,77.703,77.674,77.674,75260000.0
2008-08-19 06:56:00,77.682,77.711,77.682,77.704,76140000.0
2008-08-19 06:57:00,77.713,77.713,77.683,77.691,38860000.0
2008-08-19 06:58:00,77.682,77.713,77.682,77.707,77400000.0
2008-08-19 06:59:00,77.713,77.713,77.693,77.693,97820000.0
2008-08-19 07:00:00,77.759,77.759,77.709,77.732,87060000.0
2008-08-19 07:01:00,77.749,77.755,77.708,77.722,72630000.0
2008-08-19 07:02:00,77.754,77.754,77.709,77.709,57210000.0
2008-08-19 07:03:00,77.748,77.761,77.727,77.761,87830000.0
2008-08-19 07:04:00,77.745,77.763,77.724,77.724,57220000.0
2008-08-19 07:05:00,77.729,77.737,77.723,77.723,46690000.0
2008-08-19 07:06:00,77.755,77.755,77.724,77.724,39420000.0
2008-08-19 07:07:00,77.742,77.742,77.709,77.733,43170000.0
2008-08-19 07:08:00,77.717,77.767,77.712,77.738,46850000.0
2008-08-19 07:09:00,77.769,77.786,77.74,77.768,99940000.0
2008-08-19 07:10:00,77.748,77.762,77.725,77.762,68260000.0
2008-08-19 07:11:00,77.758,77.773,77.735,77.735,97050000.0
2008-08-19 07:12:00,77.766,77.766,77.729,77.729,83700000.0
2008-08-19 07:13:00,77.74,77.767,77.736,77.74,110380000.0
2008-08-19 07:14:00,77.749,77.756,77.744,77.748,86640000.0
2008-08-19 07:15:00,77.814,77.814,77.759,77.785,103140000.0
2008-08-19 07:16:00,77.774,77.793,77.768,77.775,11310000.0
2008-08-19 07:17:00,77.78,77.797,77.767,77.793,104770000.0
2008-08-19 07:18:00,77.817,77.817,77.789,77.789,3420000.0
2008-08-19 07:19:00,77.744,77.788,77.744,77.75,70800000.0
2008-08-19 07:20:00,77.761,77.783,77.753,77.753,95510000.0
2008-08-19 07:21:00,77.79,77.79,77.74,77.772,85020000.0
2008-08-19 07:22:00,77.746,77.749,77.739,77.741,112190000.0
2008-08-19 07:23:00,77.768,77.779,77.768,77.771,92470000.0
2008-08-19 07:24:00,77.765,77.774,77.736,77.774,97870000.0
2008-08-19 07:25:00,77.771,77.771,77.732,77.732,10920000.0
2008-08-19 07:26:00,77.745,77.745,77.722,77.722,46150000.0
2008-08-19 07:27:00,77.762,77.762,77.716,77.745,100320000.0
2008-08-19 07:28:00,77.719,77.719,77.717,77.717,67770000.0
2008-08-19 07:29:00,77.761,77.761,77.717,77.717,92400000.0
2008-08-19 07:30:00,77.75,77.756,77.719,77.741,84670000.0
2008-08-19 07:31:00,77.756,77.775,77.739,77.768,115610000.0
2008-08-19 07:32:00,77.747,77.767,77.73,77.75,88690000.0
2008-08-19 07:33:00,77.757,77.762,77.736,77.762,94680000.0
2008-08-19 07:34:00,77.726,77.735,77.717,77.733,15830000.0
2008-08-19 07:35:00,77.747,77.747,77.74,77.74,55790000.0
2008-08-19 07:36:00,77.744,77.744,77.707,77.707,109320000.0
2008-08-19 07:37:00,77.696,77.762,77.696,77.762,106720000.0
2008-08-19 07:38:00,77.741,77.771,77.738,77.767,89340000.0
2008-08-19 07:39:00,77.751,77.751,77.708,77.713,55560000.0
2008-08-19 07:40:00,77.717,77.724,77.717,77.724,40800000.0
2008-08-19 07:41:00,77.72,77.725,77.711,77.711,32260000.0
2008-08-19 07:42:00,77.747,77.747,77.714,77.714,52460000.0
2008-08-19 07:43:00,77.738,77.739,77.737,77.739,28800000.0
2008-08-19 07:44:00,77.748,77.748,77.739,77.746,34650000.0
2008-08-19 07:45:00,77.742,77.742,77.706,77.714,52370000.0
2008-08-19 07:46:00,77.746,77.746,77.739,77.744,78310000.0
2008-08-19 07:47:00,77.717,77.726,77.711,77.726,102370000.0
2008-08-19 07:48:00,77.766,77.766,77.756,77.756,61510000.0
2008-08-19 07:49:00,77.76,77.76,77.717,77.734,73050000.0
2008-08-19 07:50:00,77.753,77.753,77.722,77.722,98080000.0
2008-08-19 07:51:00,77.746,77.746,77.723,77.723,126960000.0
2008-08-19 07:52:00,77.726,77.728,77.71,77.72,148160000.0
2008-08-19 07:53:00,77.734,77.771,77.734,77.739,117880000.0
2008-08-19 07:54:00,77.76,77.77,77.737,77.739,105990000.0
2008-08-19 07:55:00,77.733,77.78,77.733,77.742,55160000.0
2008-08-19 07:56:00,77.748,77.781,77.725,77.725,93810000.0
2008-08-19 07:57:00,77.761,77.787,77.732,77.774,72190000.0
2008-08-19 07:58:00,77.724,77.74,77.689,77.711,78760000.0
2008-08-19 07:59:00,77.695,77.712,77.677,77.698,69320000.0
2008-08-19 08:00:00,77.742,77.742,77.681,77.701,48570000.0
2008-08-19 08:01:00,77.697,77.739,77.697,77.739,62150000.0
2008-08-19 08:02:00,77.71,77.729,77.688,77.694,54480000.0
2008-08-19 08:03:00,77.714,77.714,77.683,77.683,118840000.0
2008-08-19 08:04:00,77.695,77.727,77.688,77.716,92060000.0
2008-08-19 08:05:00,77.732,77.732,77.687,77.693,99580000.0
2008-08-19 08:06:00,77.731,77.731,77.679,77.708,88380000.0
2008-08-19 08:07:00,77.705,77.73,77.693,77.703,77550000.0
2008-08-19 08:08:00,77.693,77.743,77.693,77.743,60080000.0
2008-08-19 08:09:00,77.743,77.743,77.711,77.734,52320000.0
2008-08-19 08:10:00,77.719,77.738,77.699,77.718,69120000.0
2008-08-19 08:11:00,77.734,77.768,77.734,77.734,101230000.0
2008-08-19 08:12:00,77.764,77.764,77.723,77.723,59720000.0
2008-08-19 08:13:00,77.731,77.762,77.727,77.762,70850000.0
2008-08-19 08:14:00,77.748,77.764,77.733,77.733,73880000.0
2008-08-19 08:15:00,77.758,77.758,77.725,77.739,77000000.0
2008-08-19 08:16:00,77.729,77.74,77.71,77.72,68570000.0
2008-08-19 08:17:00,77.71,77.741,77.707,77.736,44640000.0
2008-08-19 08:18:00,77.763,77.788,77.718,77.743,72120000.0
2008-08-19 08:19:00,77.752,77.769,77.73,77.736,104040000.0
2008-08-19 08:20:00,77.718,77.733,77.718,77.733,89620000.0
2008-08-19 08:21:00,77.722,77.743,77.712,77.743,76310000.0
2008-08-19 08:22:00,77.736,77.767,77.722,77.731,56130000.0
2008-08-19 08:23:00,77.752,77.752,77.708,77.712,88990000.0
2008-08-19 08:24:00,77.729,77.729,77.647,77.652,57260000.0
2008-08-19 08:25:00,77.662,77.7,77.662,77.674,44510000.0
2008-08-19 08:26:00,77.701,77.737,77.686,77.701,41520000.0
2008-08-19 08:27:00,77.73,77.73,77.674,77.674,46390000.0
2008-08-19 08:28:00,77.66,77.701,77.66,77.678,48050000.0
2008-08-19 08:29:00,77.649,77.679,77.643,77.673,101090000.0
2008-08-19 08:30:00,77.693,77.693,77.655,77.661,70240000.0
2008-08-19 08:31:00,77.646,77.659,77.62,77.62,101120000.0
2008-08-19 08:32:00,77.63,77.63,77.582,77.615,79200000.0
2008-08-19 08:33:00,77.6,77.629,77.589,77.593,116370000.0
2008-08-19 08:34:00,77.581,77.612,77.578,77.597,101360000.0
2008-08-19 08:35:00,77.586,77.591,77.567,77.569,100990000.0
2008-08-19 08:36:00,77.593,77.601,77.574,77.595,14130000.0
2008-08-19 08:37:00,77.587,77.616,77.583,77.601,14280000.0
2008-08-19 08:38:00,77.586,77.608,77.577,77.596,89360000.0
2008-08-19 08:39:00,77.586,77.632,77.586,77.601,111690000.0
2008-08-19 08:40:00,77.593,77.621,77.593,77.616,95440000.0
2008-08-19 08:41:00,77.633,77.665,77.606,77.635,96850000.0
2008-08-19 08:42:00,77.67,77.671,77.649,77.666,19980000.0
2008-08-19 08:43:00,77.677,77.677,77.621,77.621,67870000.0
2008-08-19 08:44:00,77.607,77.63,77.595,77.619,51600000.0
2008-08-19 08:45:00,77.621,77.621,77.576,77.59,71630000.0
2008-08-19 08:46:00,77.622,77.622,77.591,77.607,103330000.0
2008-08-19 08:47:00,77.599,77.624,77.584,77.62,87450000.0
2008-08-19 08:48:00,77.624,77.624,77.578,77.583,68110000.0
2008-08-19 08:49:00,77.574,77.632,77.574,77.597,57220000.0
2008-08-19 08:50:00,77.614,77.642,77.608,77.642,84740000.0
2008-08-19 08:51:00,77.632,77.632,77.599,77.599,64140000.0
2008-08-19 08:52:00,77.624,77.656,77.619,77.621,46410000.0
2008-08-19 08:53:00,77.646,77.646,77.605,77.637,36710000.0
2008-08-19 08:54:00,77.635,77.658,77.598,77.617,47700000.0
2008-08-19 08:55:00,77.648,77.66,77.63,77.646,47620000.0
2008-08-19 08:56:00,77.663,77.663,77.624,77.663,91150000.0
2008-08-19 08:57:00,77.644,77.644,77.611,77.618,70630000.0
2008-08-19 08:58:00,77.639,77.639,77.589,77.608,92920000.0
2008-08-19 08:59:00,77.603,77.626,77.59,77.591,88620000.0
2008-08-19 09:00:00,77.608,77.608,77.554,77.585,110210000.0
2008-08-19 09:01:00,77.586,77.62,77.509,77.521,92460000.0
2008-08-19 09:02:00,77.546,77.573,77.523,77.573,102030000.0
2008-08-19 09:03:00,77.561,77.572,77.54,77.572,13800000.0
2008-08-19 09:04:00,77.554,77.57,77.53,77.534,69630000.0
2008-08-19 09:05:00,77.518,77.536,77.507,77.527,37280000.0
2008-08-19 09:06:00,77.517,77.539,77.505,77.52,57810000.0
2008-08-19 09:07:00,77.527,77.527,77.49,77.49,67230000.0
2008-08-19 09:08:00,77.511,77.511,77.474,77.474,39190000.0
2008-08-19 09:09:00,77.478,77.537,77.475,77.525,46490000.0
2008-08-19 09:10:00,77.522,77.536,77.513,77.519,96310000.0
2008-08-19 09:11:00,77.525,77.525,77.502,77.509,89860000.0
2008-08-19 09:12:00,77.522,77.522,77.447,77.472,144990000.0
2008-08-19 09:13:00,77.453,77.5,77.45,77.479,73580000.0
2008-08-19 09:15:00,77.499,77.499,77.465,77.482,35010000.0
2008-08-19 09:16:00,77.472,77.502,77.472,77.491,41390000.0
2008-08-19 09:17:00,77.488,77.528,77.488,77.508,57110000.0
2008-08-19 09:18:00,77.527,77.541,77.507,77.541,125380000.0
2008-08-19 09:19:00,77.509,77.541,77.508,77.524,70430000.0
2008-08-19 09:20:00,77.509,77.544,77.505,77.505,37050000.0
2008-08-19 09:21:00,77.532,77.533,77.501,77.533,36810000.0
2008-08-19 09:22:00,77.504,77.532,77.504,77.52,21400000.0
2008-08-19 09:23:00,77.511,77.549,77.505,77.549,60510000.0
2008-08-19 09:24:00,77.541,77.541,77.477,77.507,55730000.0
2008-08-19 09:25:00,77.482,77.509,77.469,77.497,119000000.0
2008-08-19 09:26:00,77.495,77.535,77.495,77.517,135470000.0
2008-08-19 09:27:00,77.514,77.521,77.487,77.506,66050000.0
2008-08-19 09:28:00,77.522,77.548,77.515,77.524,118200000.0
2008-08-19 09:29:00,77.535,77.54,77.508,77.535,104940000.0
2008-08-19 09:30:00,77.534,77.553,77.517,77.553,86150000.0
2008-08-19 09:31:00,77.551,77.556,77.549,77.549,57540000.0
2008-08-19 09:32:00,77.554,77.554,77.53,77.539,35370000.0
2008-08-19 09:33:00,77.565,77.585,77.546,77.585,32390000.0
2008-08-19 09:34:00,77.576,77.576,77.546,77.571,47310000.0
2008-08-19 09:35:00,77.541,77.571,77.541,77.559,27990000.0
2008-08-19 09:36:00,77.554,77.554,77.516,77.516,29190000.0
2008-08-19 09:37:00,77.552,77.552,77.507,77.535,50330000.0
2008-08-19 09:38:00,77.548,77.571,77.54,77.554,76530000.0
2008-08-19 09:39:00,77.6,77.6,77.553,77.56,104230000.0
2008-08-19 09:40:00,77.552,77.582,77.552,77.563,61000000.0
2008-08-19 09:41:00,77.578,77.591,77.572,77.572,68990000.0
2008-08-19 09:42:00,77.586,77.586,77.574,77.578,94460000.0
2008-08-19 09:43:00,77.573,77.614,77.573,77.591,116660000.0
2008-08-19 09:44:00,77.601,77.601,77.559,77.573,143130000.0
2008-08-19 09:45:00,77.617,77.627,77.571,77.627,113450000.0
2008-08-19 09:46:00,77.613,77.637,77.605,77.605,103600000.0
2008-08-19 09:47:00,77.623,77.636,77.623,77.636,55250000.0
2008-08-19 09:48:00,77.63,77.636,77.594,77.636,89750000.0
2008-08-19 09:49:00,77.602,77.616,77.602,77.616,76010000.0
2008-08-19 09:50:00,77.584,77.593,77.555,77.563,77120000.0
2008-08-19 09:51:00,77.589,77.611,77.566,77.581,67380000.0
2008-08-19 09:52:00,77.595,77.595,77.55,77.563,51690000.0
2008-08-19 09:53:00,77.583,77.583,77.548,77.577,71800000.0
2008-08-19 09:54:00,77.575,77.575,77.545,77.549,53170000.0
2008-08-19 09:55:00,77.576,77.576,77.539,77.572,117860000.0
2008-08-19 09:56:00,77.534,77.545,77.511,77.531,88920000.0
2008-08-19 09:57:00,77.566,77.569,77.538,77.559,92650000.0
2008-08-19 09:58:00,77.577,77.577,77.562,77.573,76320000.0
2008-08-19 09:59:00,77.554,77.571,77.539,77.549,76410000.0
2008-08-19 10:00:00,77.573,77.579,77.547,77.573,63180000.0
2008-08-19 10:01:00,77.558,77.574,77.551,77.551,51710000.0
2008-08-19 10:02:00,77.512,77.541,77.506,77.541,68130000.0
2008-08-19 10:03:00,77.548,77.552,77.519,77.552,96840000.0
2008-08-19 10:04:00,77.513,77.534,77.513,77.534,60490000.0
2008-08-19 10:05:00,77.528,77.535,77.521,77.535,65740000.0
2008-08-19 10:06:00,77.555,77.555,77.527,77.541,73360000.0
2008-08-19 10:07:00,77.575,77.575,77.533,77.566,68580000.0
2008-08-19 10:08:00,77.555,77.555,77.53,77.53,81190000.0
2008-08-19 10:09:00,77.558,77.559,77.556,77.559,39730000.0
2008-08-19 10:10:00,77.536,77.537,77.53,77.537,68340000.0
2008-08-19 10:11:00,77.531,77.574,77.531,77.574,103220000.0
2008-08-19 10:12:00,77.576,77.576,77.546,77.556,93990000.0
2008-08-19 10:13:00,77.527,77.539,77.517,77.538,75030000.0
2008-08-19 10:14:00,77.503,77.533,77.503,77.533,55210000.0
2008-08-19 10:15:00,77.552,77.552,77.511,77.533,88430000.0
2008-08-19 10:16:00,77.499,77.538,77.499,77.525,59950000.0
2008-08-19 10:17:00,77.511,77.532,77.511,77.527,46750000.0
2008-08-19 10:18:00,77.526,77.526,77.497,77.5,40270000.0
2008-08-19 10:19:00,77.509,77.512,77.501,77.501,40660000.0
2008-08-19 10:20:00,77.513,77.542,77.506,77.518,49140000.0
2008-08-19 10:21:00,77.544,77.552,77.524,77.552,99680000.0
2008-08-19 10:22:00,77.541,77.542,77.526,77.528,70350000.0
2008-08-19 10:23:00,77.509,77.522,77.504,77.51,99200000.0
2008-08-19 10:24:00,77.515,77.522,77.506,77.506,89230000.0
2008-08-19 10:25:00,77.519,77.542,77.512,77.512,105840000.0
2008-08-19 10:26:00,77.5,77.527,77.495,77.505,90700000.0
2008-08-19 10:27:00,77.517,77.522,77.493,77.5,96900000.0
2008-08-19 10:28:00,77.486,77.508,77.483,77.493,14090000.0
2008-08-19 10:29:00,77.501,77.517,77.485,77.504,98550000.0
2008-08-19 10:30:00,77.509,77.514,77.497,77.504,20140000.0
2008-08-19 10:31:00,77.5,77.523,77.492,77.492,45960000.0
2008-08-19 10:32:00,77.515,77.526,77.485,77.526,32510000.0
2008-08-19 10:33:00,77.524,77.533,77.508,77.533,44650000.0
2008-08-19 10:34:00,77.521,77.547,77.517,77.536,45530000.0
2008-08-19 10:35:00,77.506,77.521,77.483,77.489,101950000.0
2008-08-19 10:36:00,77.524,77.524,77.483,77.499,68490000.0
2008-08-19 10:37:00,77.496,77.521,77.496,77.498,97370000.0
2008-08-19 10:38:00,77.512,77.538,77.512,77.534,78910000.0
2008-08-19 10:39:00,77.545,77.549,77.527,77.532,106660000.0
2008-08-19 10:40:00,77.519,77.543,77.516,77.536,86530000.0
2008-08-19 10:41:00,77.543,77.543,77.492,77.492,104020000.0
2008-08-19 10:42:00,77.52,77.52,77.483,77.486,9020000.0
2008-08-19 10:43:00,77.489,77.52,77.489,77.502,12250000.0
2008-08-19 10:44:00,77.49,77.504,77.483,77.504,104080000.0
2008-08-19 10:45:00,77.514,77.514,77.478,77.481,143820000.0
2008-08-19 10:46:00,77.491,77.521,77.487,77.487,77300000.0
2008-08-19 10:47:00,77.486,77.494,77.471,77.481,66430000.0
2008-08-19 10:48:00,77.505,77.505,77.471,77.471,30360000.0
2008-08-19 10:49:00,77.466,77.514,77.466,77.514,40470000.0
2008-08-19 10:50:00,77.499,77.516,77.478,77.516,55950000.0
2008-08-19 10:51:00,77.506,77.522,77.496,77.522,124050000.0
2008-08-19 10:52:00,77.481,77.513,77.481,77.487,74810000.0
2008-08-19 10:53:00,77.483,77.525,77.483,77.525,34620000.0
2008-08-19 10:54:00,77.533,77.533,77.508,77.512,39230000.0
2008-08-19 10:55:00,77.504,77.515,77.497,77.5,19750000.0
2008-08-19 10:56:00,77.491,77.506,77.491,77.499,57430000.0
2008-08-19 10:57:00,77.527,77.53,77.504,77.527,57010000.0
2008-08-19 10:58:00,77.512,77.532,77.505,77.527,101750000.0
2008-08-19 10:59:00,77.51,77.54,77.508,77.529,127870000.0
2008-08-19 11:00:00,77.504,77.52,77.405,77.508,62840000.0
2008-08-19 11:01:00,77.512,77.531,77.488,77.495,111370000.0
2008-08-19 11:02:00,77.519,77.519,77.46,77.471,101940000.0
2008-08-19 11:03:00,77.502,77.521,77.485,77.497,95690000.0
2008-08-19 11:04:00,77.493,77.52,77.489,77.497,64850000.0
2008-08-19 11:05:00,77.512,77.518,77.483,77.49,37250000.0
2008-08-19 11:06:00,77.506,77.509,77.485,77.497,32530000.0
2008-08-19 11:07:00,77.524,77.524,77.49,77.521,51420000.0
2008-08-19 11:08:00,77.494,77.52,77.494,77.494,28480000.0
2008-08-19 11:09:00,77.518,77.523,77.503,77.523,30840000.0
2008-08-19 11:10:00,77.511,77.528,77.495,77.524,47640000.0
2008-08-19 11:11:00,77.493,77.493,77.433,77.449,76760000.0
2008-08-19 11:12:00,77.453,77.453,77.415,77.415,101870000.0
2008-08-19 11:13:00,77.437,77.457,77.415,77.452,58600000.0
2008-08-19 11:14:00,77.425,77.444,77.406,77.406,76460000.0
2008-08-19 11:15:00,77.451,77.451,77.408,77.451,101850000.0
2008-08-19 11:16:00,77.448,77.474,77.425,77.441,126920000.0
2008-08-19 11:17:00,77.446,77.461,77.435,77.435,140630000.0
2008-08-19 11:18:00,77.443,77.445,77.409,77.418,117110000.0
2008-08-19 11:19:00,77.43,77.446,77.423,77.423,103610000.0
2008-08-19 11:20:00,77.429,77.453,77.426,77.453,52860000.0
2008-08-19 11:21:00,77.457,77.458,77.451,77.457,91640000.0
2008-08-19 11:22:00,77.421,77.454,77.421,77.454,73880000.0
2008-08-19 11:23:00,77.436,77.439,77.43,77.439,84520000.0
2008-08-19 11:24:00,77.454,77.469,77.433,77.451,68150000.0
2008-08-19 11:25:00,77.462,77.462,77.425,77.453,47130000.0
2008-08-19 11:26:00,77.42,77.442,77.417,77.442,59060000.0
2008-08-19 11:27:00,77.44,77.452,77.423,77.433,56090000.0
2008-08-19 11:28:00,77.421,77.424,77.412,77.422,122900000.0
2008-08-19 11:29:00,77.443,77.493,77.44,77.493,91430000.0
2008-08-19 11:30:00,77.463,77.463,77.434,77.449,101420000.0
2008-08-19 11:31:00,77.441,77.458,77.441,77.458,88510000.0
2008-08-19 11:32:00,77.503,77.518,77.479,77.498,70800000.0
2008-08-19 11:33:00,77.498,77.503,77.471,77.498,67330000.0
2008-08-19 11:34:00,77.461,77.465,77.458,77.458,47740000.0
2008-08-19 11:35:00,77.486,77.491,77.463,77.463,71100000.0
2008-08-19 11:36:00,77.496,77.496,77.455,77.467,93820000.0
2008-08-19 11:37:00,77.475,77.476,77.47,77.47,63750000.0
2008-08-19 11:38:00,77.443,77.473,77.443,77.473,60780000.0
2008-08-19 11:39:00,77.478,77.49,77.463,77.463,76950000.0
2008-08-19 11:40:00,77.452,77.469,77.44,77.441,74110000.0
2008-08-19 11:41:00,77.449,77.465,77.444,77.465,80290000.0
2008-08-19 11:42:00,77.464,77.464,77.442,77.442,44850000.0
2008-08-19 11:43:00,77.448,77.448,77.441,77.446,73680000.0
2008-08-19 11:44:00,77.442,77.476,77.442,77.45,103730000.0
2008-08-19 11:45:00,77.492,77.492,77.454,77.46,95470000.0
2008-08-19 11:46:00,77.454,77.483,77.454,77.476,65620000.0
2008-08-19 11:47:00,77.484,77.484,77.435,77.442,55220000.0
2008-08-19 11:48:00,77.475,77.482,77.446,77.46,90610000.0
2008-08-19 11:49:00,77.487,77.49,77.486,77.487,61390000.0
2008-08-19 11:50:00,77.469,77.494,77.463,77.494,46470000.0
2008-08-19 11:51:00,77.495,77.495,77.462,77.462,40980000.0
2008-08-19 11:53:00,77.474,77.497,77.474,77.497,46350000.0
2008-08-19 11:54:00,77.487,77.491,77.471,77.471,97750000.0
2008-08-19 11:55:00,77.461,77.482,77.461,77.482,67470000.0
2008-08-19 11:56:00,77.493,77.493,77.467,77.483,101180000.0
2008-08-19 11:57:00,77.487,77.49,77.457,77.46,94710000.0
2008-08-19 11:58:00,77.469,77.508,77.469,77.481,108950000.0
2008-08-19 11:59:00,77.504,77.51,77.473,77.473,91520000.0
2008-08-19 12:00:00,77.504,77.504,77.465,77.493,103890000.0
2008-08-19 12:01:00,77.513,77.513,77.484,77.493,12050000.0
2008-08-19 12:02:00,77.488,77.505,77.465,77.487,36030000.0
2008-08-19 12:03:00,77.487,77.493,77.475,77.475,41040000.0
2008-08-19 12:04:00,77.48,77.53,77.478,77.53,47790000.0
2008-08-19 12:05:00,77.525,77.525,77.485,77.5,97120000.0
2008-08-19 12:06:00,77.523,77.523,77.492,77.492,71480000.0
2008-08-19 12:07:00,77.498,77.5,77.497,77.498,91550000.0
2008-08-19 12:08:00,77.487,77.491,77.471,77.471,83270000.0
2008-08-19 12:09:00,77.485,77.494,77.468,77.47,109070000.0
2008-08-19 12:12:00,77.51,77.51,77.51,77.51,2250000.0
2008-08-19 12:13:00,77.478,77.479,77.471,77.471,103300000.0
2008-08-19 12:14:00,77.477,77.484,77.462,77.468,92830000.0
2008-08-19 12:15:00,77.495,77.495,77.459,77.482,68730000.0
2008-08-19 12:16:00,77.466,77.466,77.445,77.461,51270000.0
2008-08-19 12:17:00,77.453,77.453,77.423,77.438,90320000.0
2008-08-19 12:18:00,77.422,77.429,77.394,77.394,64020000.0
2008-08-19 12:19:00,77.406,77.409,77.4,77.409,48980000.0
2008-08-19 12:20:00,77.401,77.407,77.401,77.407,39410000.0
2008-08-19 12:21:00,77.426,77.429,77.408,77.425,40240000.0
2008-08-19 12:22:00,77.397,77.403,77.393,77.403,44480000.0
2008-08-19 12:23:00,77.397,77.398,77.389,77.391,102800000.0
2008-08-19 12:24:00,77.425,77.425,77.388,77.416,64420000.0
2008-08-19 12:25:00,77.381,77.4,77.371,77.371,98020000.0
2008-08-19 12:26:00,77.364,77.391,77.364,77.391,84960000.0
2008-08-19 12:27:00,77.387,77.421,77.387,77.398,115810000.0
2008-08-19 12:28:00,77.42,77.42,77.373,77.413,93160000.0
2008-08-19 12:29:00,77.4,77.422,77.396,77.416,95910000.0
2008-08-19 12:30:00,77.417,77.417,77.386,77.389,11920000.0
2008-08-19 12:31:00,77.383,77.428,77.376,77.42,46690000.0
2008-08-19 12:32:00,77.379,77.417,77.373,77.39,59180000.0
2008-08-19 12:33:00,77.42,77.443,77.39,77.44,93280000.0
2008-08-19 12:34:00,77.422,77.449,77.422,77.432,81660000.0
2008-08-19 12:35:00,77.422,77.45,77.415,77.415,31160000.0
2008-08-19 12:36:00,77.433,77.433,77.406,77.418,80810000.0
2008-08-19 12:37:00,77.411,77.433,77.411,77.426,51550000.0
2008-08-19 12:38:00,77.422,77.45,77.418,77.446,78980000.0
2008-08-19 12:39:00,77.468,77.482,77.465,77.471,71160000.0
2008-08-19 12:40:00,77.496,77.496,77.457,77.459,33360000.0
2008-08-19 12:41:00,77.467,77.484,77.444,77.444,55130000.0
2008-08-19 12:42:00,77.466,77.466,77.441,77.441,63210000.0
2008-08-19 12:43:00,77.454,77.454,77.424,77.453,37140000.0
2008-08-19 12:44:00,77.441,77.448,77.42,77.42,42190000.0
2008-08-19 12:45:00,77.445,77.445,77.422,77.437,92230000.0
2008-08-19 12:46:00,77.447,77.447,77.441,77.441,90910000.0
2008-08-19 12:47:00,77.445,77.445,77.416,77.42,134710000.0
2008-08-19 12:48:00,77.443,77.443,77.407,77.427,76540000.0
2008-08-19 12:49:00,77.408,77.415,77.404,77.408,68560000.0
2008-08-19 12:50:00,77.405,77.432,77.385,77.398,31620000.0
2008-08-19 12:51:00,77.411,77.411,77.352,77.352,41900000.0
2008-08-19 12:52:00,77.389,77.404,77.359,77.377,53050000.0
2008-08-19 12:53:00,77.373,77.425,77.373,77.391,134820000.0
2008-08-19 12:54:00,77.413,77.413,77.381,77.381,70680000.0
2008-08-19 12:55:00,77.367,77.379,77.344,77.351,31950000.0
2008-08-19 12:56:00,77.365,77.426,77.36,77.403,38440000.0
2008-08-19 12:57:00,77.43,77.43,77.394,77.394,18030000.0
2008-08-19 12:58:00,77.424,77.431,77.397,77.403,57850000.0
2008-08-19 12:59:00,77.41,77.414,77.401,77.401,52940000.0
2008-08-19 13:00:00,77.428,77.428,77.376,77.396,108460000.0
2008-08-19 13:01:00,77.414,77.414,77.367,77.375,130760000.0
2008-08-19 13:02:00,77.413,77.413,77.357,77.363,61630000.0
2008-08-19 13:03:00,77.384,77.389,77.356,77.373,110020000.0
2008-08-19 13:04:00,77.377,77.414,77.366,77.414,102970000.0
2008-08-19 13:05:00,77.401,77.422,77.396,77.406,92170000.0
2008-08-19 13:06:00,77.415,77.415,77.4,77.4,58430000.0
2008-08-19 13:07:00,77.422,77.422,77.394,77.417,42770000.0
2008-08-19 13:08:00,77.412,77.432,77.408,77.411,30310000.0
2008-08-19 13:09:00,77.435,77.435,77.395,77.407,48020000.0
2008-08-19 13:10:00,77.401,77.422,77.394,77.394,30840000.0
2008-08-19 13:11:00,77.412,77.415,77.385,77.415,33700000.0
2008-08-19 13:12:00,77.413,77.42,77.384,77.399,52000000.0
2008-08-19 13:13:00,77.388,77.395,77.387,77.387,74790000.0
2008-08-19 13:14:00,77.399,77.405,77.392,77.399,112340000.0
2008-08-19 13:15:00,77.417,77.42,77.39,77.39,63170000.0
2008-08-19 13:16:00,77.396,77.415,77.395,77.415,76840000.0
2008-08-19 13:17:00,77.381,77.386,77.38,77.381,95670000.0
2008-08-19 13:18:00,77.421,77.421,77.369,77.388,123570000.0
2008-08-19 13:19:00,77.369,77.388,77.355,77.388,146120000.0
2008-08-19 13:20:00,77.373,77.411,77.369,77.411,118300000.0
2008-08-19 13:21:00,77.394,77.409,77.375,77.398,109100000.0
2008-08-19 13:22:00,77.408,77.41,77.384,77.384,55720000.0
2008-08-19 13:23:00,77.392,77.42,77.386,77.4,97000000.0
2008-08-19 13:24:00,77.426,77.426,77.391,77.392,73490000.0
2008-08-19 13:25:00,77.415,77.415,77.382,77.383,78340000.0
2008-08-19 13:26:00,77.384,77.396,77.375,77.396,73650000.0
2008-08-19 13:27:00,77.389,77.411,77.377,77.387,48500000.0
2008-08-19 13:29:00,77.381,77.399,77.372,77.398,51740000.0
2008-08-19 13:30:00,77.392,77.392,77.359,77.359,125090000.0
2008-08-19 13:31:00,77.367,77.37,77.365,77.368,99200000.0
2008-08-19 13:32:00,77.362,77.382,77.358,77.376,99530000.0
2008-08-19 13:33:00,77.371,77.403,77.357,77.403,79910000.0
2008-08-19 13:34:00,77.393,77.393,77.346,77.356,81560000.0
2008-08-19 13:35:00,77.383,77.383,77.352,77.352,60780000.0
2008-08-19 13:36:00,77.393,77.393,77.361,77.361,48140000.0
2008-08-19 13:37:00,77.37,77.378,77.361,77.368,60550000.0
2008-08-19 13:38:00,77.394,77.394,77.362,77.362,100630000.0
2008-08-19 13:39:00,77.383,77.393,77.356,77.362,58030000.0
2008-08-19 13:40:00,77.386,77.391,77.364,77.378,69560000.0
2008-08-19 13:41:00,77.372,77.404,77.367,77.404,75020000.0
2008-08-19 13:42:00,77.407,77.409,77.382,77.388,76410000.0
2008-08-19 13:43:00,77.384,77.422,77.384,77.422,74960000.0
2008-08-19 13:44:00,77.378,77.408,77.366,77.374,45920000.0
2008-08-19 13:45:00,77.396,77.396,77.39,77.39,76320000.0
2008-08-19 13:46:00,77.36,77.381,77.353,77.368,101870000.0
2008-08-19 13:47:00,77.362,77.391,77.362,77.376,87850000.0
2008-08-19 13:48:00,77.411,77.419,77.385,77.389,71780000.0
2008-08-19 13:49:00,77.385,77.427,77.385,77.407,57820000.0
2008-08-19 13:50:00,77.401,77.407,77.399,77.399,84330000.0
2008-08-19 13:51:00,77.416,77.416,77.403,77.409,58150000.0
2008-08-19 13:52:00,77.4,77.407,77.4,77.407,46630000.0
2008-08-19 13:53:00,77.402,77.434,77.402,77.434,38460000.0
2008-08-19 13:54:00,77.433,77.433,77.414,77.427,45070000.0
2008-08-19 13:55:00,77.4,77.425,77.395,77.425,52650000.0
2008-08-19 13:56:00,77.395,77.429,77.395,77.406,104340000.0
2008-08-19 13:57:00,77.482,77.482,77.418,77.423,70020000.0
2008-08-19 13:59:00,77.413,77.433,77.413,77.433,84230000.0
2008-08-19 14:00:00,77.442,77.45,77.417,77.438,106850000.0
2008-08-19 14:01:00,77.443,77.443,77.404,77.434,92430000.0
2008-08-19 14:02:00,77.42,77.474,77.42,77.439,101050000.0
2008-08-19 14:03:00,77.46,77.46,77.426,77.434,9320000.0
2008-08-19 14:04:00,77.417,77.417,77.398,77.399,13140000.0
2008-08-19 14:05:00,77.387,77.404,77.369,77.39,39180000.0
2008-08-19 14:06:00,77.411,77.411,77.37,77.404,43440000.0
2008-08-19 14:07:00,77.413,77.413,77.374,77.374,46210000.0
2008-08-19 14:08:00,77.377,77.391,77.366,77.378,101540000.0
2008-08-19 14:09:00,77.395,77.395,77.365,77.371,67490000.0
2008-08-19 14:10:00,77.363,77.384,77.363,77.384,98390000.0
2008-08-19 14:11:00,77.37,77.389,77.357,77.371,83210000.0
2008-08-19 14:12:00,77.381,77.381,77.354,77.364,102250000.0
2008-08-19 14:13:00,77.378,77.382,77.376,77.378,84500000.0
2008-08-19 14:14:00,77.367,77.388,77.359,77.388,94350000.0
2008-08-19 14:15:00,77.374,77.374,77.362,77.362,4170000.0
2008-08-19 14:16:00,77.373,77.373,77.347,77.347,7550000.0
2008-08-19 14:17:00,77.33,77.351,77.326,77.33,54310000.0
2008-08-19 14:18:00,77.334,77.363,77.329,77.363,86320000.0
2008-08-19 14:19:00,77.378,77.383,77.351,77.351,59820000.0
2008-08-19 14:20:00,77.373,77.376,77.357,77.376,44480000.0
2008-08-19 14:21:00,77.378,77.381,77.356,77.369,38480000.0
2008-08-19 14:22:00,77.359,77.379,77.353,77.376,42460000.0
2008-08-19 14:23:00,77.367,77.378,77.353,77.353,47130000.0
2008-08-19 14:24:00,77.375,77.385,77.363,77.385,101070000.0
2008-08-19 14:25:00,77.371,77.388,77.352,77.352,69820000.0
2008-08-19 14:26:00,77.348,77.362,77.334,77.362,94910000.0
2008-08-19 14:27:00,77.355,77.355,77.339,77.339,84330000.0
2008-08-19 14:28:00,77.351,77.351,77.326,77.328,107690000.0
2008-08-19 14:29:00,77.326,77.362,77.322,77.322,97230000.0
2008-08-19 14:30:00,77.348,77.363,77.209,77.344,94160000.0
2008-08-19 14:31:00,77.347,77.347,77.306,77.306,9250000.0
2008-08-19 14:32:00,77.32,77.324,77.283,77.283,89690000.0
2008-08-19 14:33:00,77.314,77.353,77.297,77.345,103530000.0
2008-08-19 14:34:00,77.366,77.366,77.311,77.311,9440000.0
2008-08-19 14:35:00,77.316,77.357,77.316,77.354,65970000.0
2008-08-19 14:36:00,77.358,77.385,77.328,77.328,57870000.0
2008-08-19 14:37:00,77.356,77.38,77.328,77.355,120250000.0
2008-08-19 14:38:00,77.349,77.385,77.328,77.357,89430000.0
2008-08-19 14:39:00,77.387,77.387,77.34,77.359,96590000.0
2008-08-19 14:40:00,77.392,77.405,77.366,77.405,88890000.0
2008-08-19 14:41:00,77.37,77.399,77.363,77.363,71650000.0
2008-08-19 14:42:00,77.39,77.402,77.358,77.386,59790000.0
2008-08-19 14:43:00,77.387,77.439,77.387,77.432,54160000.0
2008-08-19 14:44:00,77.413,77.413,77.36,77.36,57490000.0
2008-08-19 14:45:00,77.378,77.387,77.348,77.37,103120000.0
2008-08-19 14:46:00,77.348,77.393,77.348,77.393,62920000.0
2008-08-19 14:47:00,77.384,77.409,77.384,77.39,68730000.0
2008-08-19 14:48:00,77.408,77.42,77.383,77.398,69110000.0
2008-08-19 14:49:00,77.416,77.418,77.396,77.416,68730000.0
2008-08-19 14:50:00,77.389,77.402,77.384,77.398,74600000.0
2008-08-19 14:51:00,77.404,77.41,77.374,77.374,37680000.0
2008-08-19 14:52:00,77.36,77.392,77.357,77.361,70450000.0
2008-08-19 14:53:00,77.356,77.409,77.356,77.409,97180000.0
2008-08-19 14:54:00,77.405,77.42,77.38,77.387,82750000.0
2008-08-19 14:55:00,77.391,77.41,77.381,77.381,70580000.0
2008-08-19 14:56:00,77.393,77.414,77.385,77.39,56020000.0
2008-08-19 14:57:00,77.414,77.414,77.375,77.388,82460000.0
2008-08-19 14:58:00,77.414,77.414,77.386,77.388,62320000.0
2008-08-19 14:59:00,77.413,77.413,77.379,77.397,44310000.0
2008-08-19 15:00:00,77.41,77.41,77.364,77.391,37310000.0
2008-08-19 15:01:00,77.395,77.395,77.389,77.39,40640000.0
2008-08-19 15:02:00,77.372,77.39,77.36,77.363,48360000.0
2008-08-19 15:03:00,77.384,77.384,77.364,77.368,97070000.0
2008-08-19 15:04:00,77.362,77.391,77.356,77.36,68400000.0
2008-08-19 15:05:00,77.368,77.37,77.367,77.367,94650000.0
2008-08-19 15:06:00,77.392,77.421,77.385,77.421,82070000.0
2008-08-19 15:07:00,77.411,77.411,77.381,77.397,108110000.0
2008-08-19 15:08:00,77.409,77.417,77.377,77.413,88630000.0
2008-08-19 15:09:00,77.403,77.419,77.379,77.405,107720000.0
2008-08-19 15:10:00,77.398,77.398,77.359,77.384,9430000.0
2008-08-19 15:11:00,77.395,77.395,77.347,77.389,85800000.0
2008-08-19 15:12:00,77.393,77.393,77.358,77.361,100150000.0
2008-08-19 15:13:00,77.345,77.362,77.335,77.355,83910000.0
2008-08-19 15:14:00,77.327,77.342,77.3,77.336,98310000.0
2008-08-19 15:15:00,77.316,77.336,77.316,77.333,9290000.0
2008-08-19 15:16:00,77.363,77.363,77.326,77.336,13140000.0
2008-08-19 15:17:00,77.345,77.358,77.322,77.35,44360000.0
2008-08-19 15:18:00,77.344,77.349,77.325,77.338,64430000.0
2008-08-19 15:19:00,77.352,77.383,77.345,77.383,97850000.0
2008-08-19 15:20:00,77.374,77.374,77.341,77.348,94780000.0
2008-08-19 15:21:00,77.35,77.362,77.336,77.339,67270000.0
2008-08-19 15:22:00,77.35,77.382,77.35,77.382,55110000.0
2008-08-19 15:23:00,77.395,77.395,77.348,77.385,82200000.0
2008-08-19 15:24:00,77.384,77.391,77.348,77.366,61570000.0
2008-08-19 15:25:00,77.365,77.412,77.359,77.412,45440000.0
2008-08-19 15:26:00,77.409,77.424,77.398,77.415,39170000.0
2008-08-19 15:27:00,77.407,77.417,77.383,77.383,38960000.0
2008-08-19 15:28:00,77.392,77.428,77.392,77.4,48540000.0
2008-08-19 15:29:00,77.412,77.45,77.412,77.438,97410000.0
2008-08-19 15:30:00,77.444,77.448,77.401,77.418,65120000.0
2008-08-19 15:31:00,77.426,77.426,77.398,77.407,95860000.0
2008-08-19 15:32:00,77.423,77.447,77.42,77.428,84060000.0
2008-08-19 15:33:00,77.448,77.474,77.432,77.464,111320000.0
2008-08-19 15:34:00,77.454,77.462,77.427,77.44,93200000.0
2008-08-19 15:35:00,77.431,77.45,77.419,77.42,102080000.0
2008-08-19 15:36:00,77.444,77.45,77.439,77.442,12320000.0
2008-08-19 15:37:00,77.445,77.457,77.402,77.402,61200000.0
2008-08-19 15:38:00,77.413,77.443,77.406,77.443,41860000.0
2008-08-19 15:39:00,77.447,77.447,77.416,77.416,42400000.0
2008-08-19 15:40:00,77.422,77.422,77.397,77.401,43470000.0
2008-08-19 15:41:00,77.422,77.435,77.414,77.42,46770000.0
2008-08-19 15:42:00,77.428,77.432,77.403,77.403,94210000.0
2008-08-19 15:43:00,77.389,77.415,77.382,77.382,63690000.0
2008-08-19 15:44:00,77.406,77.43,77.381,77.43,90950000.0
2008-08-19 15:45:00,77.446,77.461,77.425,77.452,84580000.0
2008-08-19 15:46:00,77.43,77.442,77.423,77.436,109390000.0
2008-08-19 15:47:00,77.429,77.442,77.417,77.442,93270000.0
2008-08-19 15:48:00,77.44,77.451,77.43,77.437,95560000.0
2008-08-19 15:49:00,77.425,77.435,77.423,77.435,10180000.0
2008-08-19 15:50:00,77.427,77.429,77.384,77.428,90360000.0
2008-08-19 15:51:00,77.436,77.436,77.377,77.392,71240000.0
2008-08-19 15:52:00,77.415,77.423,77.39,77.391,74940000.0
2008-08-19 15:53:00,77.391,77.423,77.391,77.415,69490000.0
2008-08-19 15:54:00,77.422,77.43,77.378,77.427,50510000.0
2008-08-19 15:55:00,77.416,77.428,77.393,77.402,66120000.0
2008-08-19 15:56:00,77.428,77.454,77.417,77.454,50830000.0
2008-08-19 15:57:00,77.434,77.434,77.404,77.424,119120000.0
2008-08-19 15:58:00,77.408,77.431,77.406,77.428,85610000.0
2008-08-19 15:59:00,77.403,77.418,77.383,77.391,97790000.0
2008-08-19 16:00:00,77.426,77.432,77.382,77.424,76660000.0
2008-08-19 16:01:00,77.46,77.46,77.418,77.449,75350000.0
2008-08-19 16:02:00,77.438,77.452,77.422,77.438,58430000.0
2008-08-19 16:03:00,77.445,77.446,77.418,77.437,45860000.0
2008-08-19 16:04:00,77.428,77.451,77.414,77.414,64250000.0
2008-08-19 16:05:00,77.432,77.449,77.426,77.434,100370000.0
2008-08-19 16:06:00,77.463,77.463,77.424,77.449,60340000.0
2008-08-19 16:07:00,77.434,77.454,77.426,77.454,69770000.0
2008-08-19 16:08:00,77.427,77.457,77.427,77.448,67420000.0
2008-08-19 16:09:00,77.481,77.481,77.401,77.415,74800000.0
2008-08-19 16:10:00,77.403,77.455,77.403,77.455,70620000.0
2008-08-19 16:11:00,77.413,77.442,77.413,77.423,42340000.0
2008-08-19 16:12:00,77.444,77.454,77.429,77.448,72610000.0
2008-08-19 16:13:00,77.423,77.471,77.423,77.471,95580000.0
2008-08-19 16:14:00,77.46,77.46,77.427,77.438,88870000.0
2008-08-19 16:15:00,77.463,77.463,77.424,77.424,71590000.0
2008-08-19 16:16:00,77.446,77.453,77.435,77.438,54890000.0
2008-08-19 16:17:00,77.428,77.449,77.415,77.433,81660000.0
2008-08-19 16:18:00,77.453,77.453,77.429,77.44,59660000.0
2008-08-19 16:19:00,77.426,77.453,77.417,77.453,44110000.0
2008-08-19 16:20:00,77.429,77.451,77.415,77.415,37640000.0
2008-08-19 16:21:00,77.426,77.43,77.408,77.41,35700000.0
2008-08-19 16:22:00,77.426,77.431,77.404,77.412,45820000.0
2008-08-19 16:23:00,77.4,77.419,77.395,77.395,95700000.0
2008-08-19 16:24:00,77.414,77.445,77.394,77.434,67780000.0
2008-08-19 16:25:00,77.426,77.448,77.414,77.448,89530000.0
2008-08-19 16:27:00,77.442,77.442,77.419,77.422,104620000.0
2008-08-19 16:28:00,77.428,77.449,77.425,77.432,79800000.0
2008-08-19 16:29:00,77.416,77.439,77.398,77.432,93730000.0
2008-08-19 16:30:00,77.428,77.428,77.397,77.397,8110000.0
2008-08-19 16:31:00,77.392,77.419,77.392,77.411,72710000.0
2008-08-19 16:32:00,77.399,77.404,77.389,77.389,75380000.0
2008-08-19 16:33:00,77.416,77.419,77.396,77.417,40070000.0
2008-08-19 16:34:00,77.381,77.404,77.376,77.397,70650000.0
2008-08-19 16:35:00,77.377,77.393,77.346,77.393,96210000.0
2008-08-19 16:36:00,77.395,77.419,77.377,77.393,88410000.0
2008-08-19 16:37:00,77.399,77.415,77.384,77.398,65160000.0
2008-08-19 16:38:00,77.423,77.423,77.397,77.407,53170000.0
2008-08-19 16:39:00,77.404,77.432,77.404,77.427,74110000.0
2008-08-19 16:40:00,77.401,77.447,77.401,77.417,61830000.0
2008-08-19 16:41:00,77.437,77.453,77.426,77.447,43580000.0
2008-08-19 16:42:00,77.448,77.47,77.429,77.451,38510000.0
2008-08-19 16:43:00,77.453,77.453,77.412,77.412,38430000.0
2008-08-19 16:44:00,77.421,77.45,77.418,77.438,46130000.0
2008-08-19 16:45:00,77.452,77.452,77.415,77.423,97000000.0
2008-08-19 16:46:00,77.414,77.434,77.414,77.434,61350000.0
2008-08-19 16:47:00,77.427,77.428,77.405,77.419,91820000.0
2008-08-19 16:48:00,77.442,77.453,77.439,77.439,77620000.0
2008-08-19 16:49:00,77.429,77.448,77.427,77.446,102640000.0
2008-08-19 16:50:00,77.435,77.435,77.395,77.395,93740000.0
2008-08-19 16:51:00,77.41,77.419,77.385,77.412,105950000.0
2008-08-19 16:52:00,77.392,77.413,77.392,77.401,13140000.0
2008-08-19 16:53:00,77.384,77.393,77.364,77.393,88180000.0
2008-08-19 16:54:00,77.381,77.41,77.357,77.372,94240000.0
2008-08-19 16:55:00,77.399,77.415,77.373,77.415,88110000.0
2008-08-19 16:56:00,77.392,77.392,77.358,77.371,73130000.0
2008-08-19 16:57:00,77.357,77.374,77.345,77.358,62030000.0
2008-08-19 16:58:00,77.353,77.389,77.353,77.382,50460000.0
2008-08-19 16:59:00,77.391,77.391,77.365,77.384,62540000.0
2008-08-19 17:00:00,77.391,77.41,77.369,77.41,96510000.0
2008-08-19 17:01:00,77.423,77.423,77.391,77.391,61020000.0
2008-08-19 17:02:00,77.409,77.429,77.396,77.399,71880000.0
2008-08-19 17:03:00,77.432,77.432,77.383,77.4,72950000.0
2008-08-19 17:04:00,77.359,77.39,77.353,77.384,68870000.0
2008-08-19 17:05:00,77.371,77.389,77.362,77.362,73960000.0
2008-08-19 17:06:00,77.386,77.393,77.374,77.374,40830000.0
2008-08-19 17:07:00,77.362,77.383,77.354,77.36,66710000.0
2008-08-19 17:08:00,77.371,77.393,77.358,77.393,102040000.0
2008-08-19 17:09:00,77.391,77.398,77.339,77.351,91030000.0
2008-08-19 17:10:00,77.364,77.386,77.338,77.343,71660000.0
2008-08-19 17:11:00,77.341,77.347,77.341,77.347,55340000.0
2008-08-19 17:12:00,77.379,77.383,77.352,77.383,84580000.0
2008-08-19 17:13:00,77.371,77.402,77.371,77.38,62440000.0
2008-08-19 17:14:00,77.366,77.381,77.346,77.351,44370000.0
2008-08-19 17:15:00,77.384,77.385,77.339,77.339,38760000.0
2008-08-19 17:16:00,77.344,77.387,77.34,77.358,37210000.0
2008-08-19 17:17:00,77.366,77.381,77.341,77.358,46460000.0
2008-08-19 17:18:00,77.349,77.356,77.318,77.322,100050000.0
2008-08-19 17:19:00,77.326,77.348,77.311,77.313,69220000.0
2008-08-19 17:20:00,77.321,77.364,77.318,77.364,92710000.0
2008-08-19 17:21:00,77.356,77.356,77.317,77.35,82550000.0
2008-08-19 17:22:00,77.361,77.361,77.321,77.321,108610000.0
2008-08-19 17:23:00,77.312,77.342,77.312,77.335,87810000.0
2008-08-19 17:24:00,77.324,77.345,77.324,77.345,98240000.0
2008-08-19 17:25:00,77.355,77.382,77.353,77.382,9200000.0
2008-08-19 17:26:00,77.364,77.408,77.364,77.389,37260000.0
2008-08-19 17:27:00,77.415,77.419,77.357,77.376,39240000.0
2008-08-19 17:28:00,77.393,77.393,77.357,77.369,51790000.0
2008-08-19 17:29:00,77.395,77.405,77.371,77.403,102850000.0
2008-08-19 17:30:00,77.387,77.409,77.375,77.407,68780000.0
2008-08-19 17:31:00,77.415,77.42,77.398,77.402,94490000.0
2008-08-19 17:32:00,77.392,77.419,77.385,77.398,81280000.0
2008-08-19 17:33:00,77.416,77.443,77.388,77.443,107860000.0
2008-08-19 17:34:00,77.438,77.453,77.408,77.453,89970000.0
2008-08-19 17:35:00,77.447,77.448,77.414,77.439,96020000.0
2008-08-19 17:36:00,77.416,77.416,77.399,77.399,4920000.0
2008-08-19 17:37:00,77.384,77.425,77.384,77.425,100250000.0
2008-08-19 17:38:00,77.391,77.405,77.391,77.399,84630000.0
2008-08-19 17:39:00,77.416,77.418,77.391,77.416,72140000.0
2008-08-19 17:40:00,77.409,77.418,77.389,77.407,51860000.0
2008-08-19 17:41:00,77.398,77.411,77.384,77.395,81130000.0
2008-08-19 17:42:00,77.403,77.417,77.387,77.39,66680000.0
2008-08-19 17:43:00,77.381,77.422,77.376,77.422,45630000.0
2008-08-19 17:44:00,77.394,77.417,77.377,77.416,40520000.0
2008-08-19 17:45:00,77.413,77.413,77.369,77.39,44840000.0
2008-08-19 17:46:00,77.396,77.396,77.354,77.393,51730000.0
2008-08-19 17:47:00,77.387,77.404,77.353,77.379,94630000.0
2008-08-19 17:48:00,77.407,77.41,77.378,77.398,64810000.0
2008-08-19 17:49:00,77.393,77.411,77.386,77.398,96570000.0
2008-08-19 17:50:00,77.385,77.422,77.385,77.422,82760000.0
2008-08-19 17:51:00,77.416,77.422,77.393,77.422,103090000.0
2008-08-19 17:52:00,77.409,77.452,77.409,77.452,93970000.0
2008-08-19 17:53:00,77.431,77.448,77.424,77.435,95120000.0
2008-08-19 17:54:00,77.451,77.461,77.44,77.458,10000000.0
2008-08-19 17:55:00,77.442,77.465,77.432,77.432,57770000.0
2008-08-19 17:56:00,77.439,77.455,77.433,77.455,88330000.0
2008-08-19 17:57:00,77.45,77.45,77.41,77.425,58370000.0
2008-08-19 17:58:00,77.418,77.449,77.405,77.413,43510000.0
2008-08-19 17:59:00,77.419,77.439,77.407,77.425,36090000.0
2008-08-19 18:00:00,77.423,77.423,77.38,77.39,39590000.0
2008-08-19 18:01:00,77.393,77.422,77.387,77.4,46990000.0
2008-08-19 18:02:00,77.406,77.411,77.383,77.392,95070000.0
2008-08-19 18:03:00,77.376,77.405,77.337,77.351,67550000.0
2008-08-19 18:04:00,77.338,77.363,77.334,77.348,91900000.0
2008-08-19 18:05:00,77.341,77.38,77.337,77.348,80890000.0
2008-08-19 18:06:00,77.375,77.387,77.355,77.378,110620000.0
2008-08-19 18:07:00,77.373,77.391,77.373,77.378,89380000.0
2008-08-19 18:08:00,77.392,77.425,77.385,77.425,98340000.0
2008-08-19 18:09:00,77.412,77.412,77.397,77.397,4690000.0
2008-08-19 18:10:00,77.405,77.416,77.384,77.384,15020000.0
2008-08-19 18:11:00,77.386,77.412,77.386,77.392,84780000.0
2008-08-19 18:12:00,77.406,77.406,77.367,77.371,65010000.0
2008-08-19 18:13:00,77.369,77.389,77.358,77.367,59280000.0
2008-08-19 18:14:00,77.394,77.394,77.367,77.376,88480000.0
2008-08-19 18:15:00,77.415,77.427,77.383,77.416,61510000.0
2008-08-19 18:16:00,77.41,77.43,77.408,77.427,47520000.0
2008-08-19 18:17:00,77.41,77.429,77.405,77.427,41170000.0
2008-08-19 18:18:00,77.459,77.459,77.427,77.438,35020000.0
2008-08-19 18:19:00,77.433,77.463,77.428,77.463,47420000.0
2008-08-19 18:20:00,77.475,77.478,77.447,77.462,90540000.0
2008-08-19 18:21:00,77.471,77.471,77.432,77.433,62230000.0
2008-08-19 18:22:00,77.436,77.438,77.43,77.435,92970000.0
2008-08-19 18:23:00,77.445,77.459,77.424,77.446,85740000.0
2008-08-19 18:24:00,77.473,77.492,77.451,77.461,109620000.0
2008-08-19 18:25:00,77.449,77.481,77.437,77.468,92790000.0
2008-08-19 18:26:00,77.474,77.481,77.45,77.467,94890000.0
2008-08-19 18:27:00,77.459,77.492,77.448,77.488,17010000.0
2008-08-19 18:28:00,77.502,77.555,77.497,77.526,68650000.0
2008-08-19 18:29:00,77.52,77.545,77.516,77.544,35180000.0
2008-08-19 18:30:00,77.557,77.578,77.54,77.575,56970000.0
2008-08-19 18:31:00,77.562,77.581,77.546,77.581,60890000.0
2008-08-19 18:32:00,77.551,77.577,77.537,77.571,41060000.0
2008-08-19 18:33:00,77.583,77.583,77.548,77.556,45150000.0
2008-08-19 18:34:00,77.553,77.574,77.553,77.559,89540000.0
2008-08-19 18:35:00,77.568,77.587,77.563,77.587,96910000.0
2008-08-19 18:36:00,77.594,77.636,77.591,77.618,144130000.0
2008-08-19 18:37:00,77.63,77.656,77.627,77.656,73070000.0
2008-08-19 18:38:00,77.657,77.696,77.652,77.668,66620000.0
2008-08-19 18:39:00,77.684,77.687,77.656,77.679,30310000.0
2008-08-19 18:40:00,77.66,77.693,77.646,77.693,37120000.0
2008-08-19 18:41:00,77.676,77.676,77.654,77.667,56890000.0
2008-08-19 18:42:00,77.653,77.657,77.607,77.633,120380000.0
2008-08-19 18:43:00,77.618,77.625,77.588,77.591,64790000.0
2008-08-19 18:44:00,77.598,77.613,77.584,77.613,36700000.0
2008-08-19 18:45:00,77.622,77.622,77.574,77.59,39410000.0
2008-08-19 18:46:00,77.585,77.607,77.583,77.599,18620000.0
2008-08-19 18:47:00,77.618,77.62,77.617,77.618,63500000.0
2008-08-19 18:48:00,77.634,77.635,77.599,77.627,52930000.0
2008-08-19 18:49:00,77.618,77.642,77.615,77.628,111620000.0
2008-08-19 18:50:00,77.66,77.673,77.625,77.673,130830000.0
2008-08-19 18:51:00,77.658,77.666,77.616,77.616,57210000.0
2008-08-19 18:53:00,77.618,77.622,77.612,77.619,98790000.0
2008-08-19 18:54:00,77.637,77.637,77.622,77.628,94000000.0
2008-08-19 18:55:00,77.623,77.651,77.614,77.622,57050000.0
2008-08-19 18:56:00,77.622,77.622,77.599,77.599,39570000.0
2008-08-19 18:57:00,77.61,77.622,77.607,77.616,28170000.0
2008-08-19 18:58:00,77.604,77.623,77.604,77.618,47560000.0
2008-08-19 18:59:00,77.601,77.613,77.594,77.613,26300000.0
2008-08-19 19:00:00,77.613,77.658,77.599,77.599,35250000.0
2008-08-19 19:01:00,77.58,77.594,77.58,77.588,48750000.0
2008-08-19 19:02:00,77.601,77.627,77.596,77.622,70290000.0
2008-08-19 19:03:00,77.624,77.628,77.601,77.616,99930000.0
2008-08-19 19:04:00,77.59,77.612,77.587,77.588,58850000.0
2008-08-19 19:05:00,77.599,77.633,77.598,77.633,77700000.0
2008-08-19 19:06:00,77.641,77.641,77.607,77.61,93520000.0
2008-08-19 19:07:00,77.623,77.64,77.623,77.63,125570000.0
2008-08-19 19:08:00,77.62,77.627,77.618,77.627,149570000.0
2008-08-19 19:09:00,77.644,77.652,77.616,77.619,110080000.0
2008-08-19 19:10:00,77.61,77.654,77.61,77.654,105670000.0
2008-08-19 19:11:00,77.623,77.664,77.623,77.664,56580000.0
2008-08-19 19:12:00,77.662,77.731,77.656,77.731,94280000.0
2008-08-19 19:13:00,77.701,77.724,77.681,77.681,65690000.0
2008-08-19 19:14:00,77.693,77.748,77.693,77.747,81380000.0
2008-08-19 19:15:00,77.772,77.772,77.71,77.712,65500000.0
2008-08-19 19:16:00,77.725,77.738,77.706,77.709,49080000.0
2008-08-19 19:17:00,77.739,77.739,77.701,77.72,60430000.0
2008-08-19 19:18:00,77.724,77.724,77.687,77.724,51780000.0
2008-08-19 19:19:00,77.715,77.715,77.677,77.703,116250000.0
2008-08-19 19:20:00,77.688,77.704,77.68,77.704,91300000.0
2008-08-19 19:21:00,77.714,77.714,77.687,77.709,92700000.0
2008-08-19 19:22:00,77.707,77.717,77.693,77.717,79280000.0
2008-08-19 19:23:00,77.705,77.725,77.683,77.683,77880000.0
2008-08-19 19:24:00,77.716,77.716,77.679,77.683,64470000.0
2008-08-19 19:25:00,77.67,77.696,77.66,77.676,50560000.0
2008-08-19 19:26:00,77.69,77.701,77.684,77.684,65110000.0
2008-08-19 19:27:00,77.7,77.729,77.68,77.726,95430000.0
2008-08-19 19:28:00,77.711,77.734,77.711,77.726,62660000.0
2008-08-19 19:29:00,77.737,77.74,77.711,77.734,74700000.0
2008-08-19 19:30:00,77.754,77.759,77.73,77.733,76870000.0
2008-08-19 19:31:00,77.741,77.751,77.723,77.751,73940000.0
2008-08-19 19:32:00,77.763,77.763,77.735,77.75,71300000.0
2008-08-19 19:33:00,77.764,77.768,77.721,77.725,44790000.0
2008-08-19 19:34:00,77.734,77.773,77.734,77.773,64710000.0
2008-08-19 19:35:00,77.767,77.773,77.744,77.744,97760000.0
2008-08-19 19:36:00,77.776,77.79,77.753,77.786,79860000.0
2008-08-19 19:38:00,77.782,77.802,77.771,77.771,57300000.0
2008-08-19 19:39:00,77.795,77.797,77.766,77.788,89400000.0
2008-08-19 19:40:00,77.764,77.768,77.76,77.766,69010000.0
2008-08-19 19:41:00,77.792,77.792,77.763,77.763,50020000.0
2008-08-19 19:42:00,77.787,77.787,77.762,77.778,35490000.0
2008-08-19 19:43:00,77.784,77.784,77.731,77.731,38970000.0
2008-08-19 19:44:00,77.741,77.771,77.737,77.743,46110000.0
2008-08-19 19:45:00,77.733,77.759,77.733,77.733,99740000.0
2008-08-19 19:46:00,77.742,77.753,77.733,77.753,66790000.0
2008-08-19 19:47:00,77.735,77.746,77.726,77.745,89910000.0
2008-08-19 19:48:00,77.747,77.767,77.722,77.73,85280000.0
2008-08-19 19:49:00,77.758,77.769,77.746,77.766,106450000.0
2008-08-19 19:50:00,77.773,77.773,77.745,77.745,92320000.0
2008-08-19 19:51:00,77.763,77.763,77.733,77.733,104870000.0
2008-08-19 19:52:00,77.742,77.742,77.729,77.741,8080000.0
2008-08-19 19:53:00,77.733,77.746,77.718,77.746,59520000.0
2008-08-19 19:54:00,77.751,77.751,77.725,77.725,56470000.0
2008-08-19 19:55:00,77.723,77.729,77.693,77.693,71260000.0
2008-08-19 19:56:00,77.713,77.713,77.676,77.681,91150000.0
2008-08-19 19:57:00,77.7,77.7,77.655,77.689,67170000.0
2008-08-19 19:58:00,77.655,77.689,77.655,77.668,66470000.0
2008-08-19 19:59:00,77.683,77.691,77.668,77.669,68810000.0
2008-08-19 20:00:00,77.665,77.704,77.665,77.704,75260000.0
2008-08-19 20:01:00,77.699,77.708,77.698,77.707,71050000.0
2008-08-19 20:02:00,77.67,77.69,77.663,77.681,42530000.0
2008-08-19 20:03:00,77.703,77.711,77.678,77.685,70800000.0
2008-08-19 20:04:00,77.692,77.727,77.692,77.692,106960000.0
2008-08-19 20:05:00,77.681,77.714,77.681,77.714,81890000.0
2008-08-19 20:06:00,77.722,77.722,77.684,77.684,65810000.0
2008-08-19 20:07:00,77.71,77.721,77.686,77.721,51390000.0
2008-08-19 20:08:00,77.716,77.716,77.694,77.7,91090000.0
2008-08-19 20:09:00,77.733,77.733,77.698,77.726,58280000.0
2008-08-19 20:10:00,77.695,77.734,77.695,77.712,41530000.0
2008-08-19 20:11:00,77.716,77.716,77.704,77.708,39350000.0
2008-08-19 20:12:00,77.725,77.734,77.706,77.734,40900000.0
2008-08-19 20:13:00,77.702,77.716,77.702,77.716,50880000.0
2008-08-19 20:14:00,77.727,77.727,77.718,77.72,101430000.0
2008-08-19 20:15:00,77.738,77.738,77.729,77.729,63330000.0
2008-08-19 20:16:00,77.73,77.73,77.704,77.71,100040000.0
2008-08-19 20:17:00,77.704,77.725,77.704,77.725,87100000.0
2008-08-19 20:18:00,77.714,77.714,77.684,77.707,109550000.0
2008-08-19 20:21:00,77.704,77.707,77.686,77.686,101090000.0
2008-08-19 20:22:00,77.689,77.715,77.677,77.684,67500000.0
2008-08-19 20:23:00,77.671,77.696,77.662,77.662,114480000.0
2008-08-19 20:24:00,77.695,77.695,77.673,77.676,131240000.0
2008-08-19 20:25:00,77.687,77.696,77.675,77.675,100100000.0
2008-08-19 20:26:00,77.681,77.685,77.675,77.682,112780000.0
2008-08-19 20:27:00,77.706,77.706,77.669,77.691,72990000.0
2008-08-19 20:28:00,77.685,77.699,77.68,77.699,23960000.0
2008-08-19 20:29:00,77.667,77.687,77.661,77.668,43300000.0
2008-08-19 20:30:00,77.704,77.704,77.66,77.678,100460000.0
2008-08-19 20:31:00,77.701,77.701,77.676,77.7,89060000.0
2008-08-19 20:32:00,77.693,77.693,77.672,77.683,81090000.0
2008-08-19 20:33:00,77.684,77.693,77.666,77.675,109920000.0
2008-08-19 20:34:00,77.663,77.677,77.652,77.652,101650000.0
2008-08-19 20:35:00,77.677,77.677,77.652,77.652,82150000.0
2008-08-19 20:36:00,77.683,77.684,77.66,77.684,95090000.0
2008-08-19 20:37:00,77.673,77.692,77.668,77.671,94050000.0
2008-08-19 20:38:00,77.663,77.666,77.661,77.662,43550000.0
2008-08-19 20:39:00,77.694,77.694,77.662,77.662,115390000.0
2008-08-19 20:40:00,77.671,77.692,77.661,77.661,85790000.0
2008-08-19 20:41:00,77.662,77.693,77.657,77.685,65170000.0
2008-08-19 20:42:00,77.684,77.684,77.647,77.673,106770000.0
2008-08-19 20:43:00,77.669,77.674,77.653,77.653,88710000.0
2008-08-19 20:44:00,77.658,77.681,77.658,77.681,107910000.0
2008-08-19 20:45:00,77.698,77.706,77.667,77.699,106510000.0
2008-08-19 20:46:00,77.711,77.711,77.676,77.698,75480000.0
2008-08-19 20:47:00,77.659,77.678,77.658,77.658,55630000.0
2008-08-19 20:48:00,77.694,77.694,77.687,77.687,62680000.0
2008-08-19 20:49:00,77.661,77.686,77.661,77.665,15100000.0
2008-08-19 20:50:00,77.694,77.699,77.674,77.699,80010000.0
2008-08-19 20:51:00,77.702,77.702,77.677,77.681,80070000.0
2008-08-19 20:52:00,77.709,77.709,77.707,77.707,48280000.0
2008-08-19 20:53:00,77.694,77.713,77.694,77.713,59020000.0
2008-08-19 20:54:00,77.71,77.71,77.685,77.694,105110000.0
2008-08-19 20:55:00,77.681,77.689,77.681,77.687,81070000.0
2008-08-19 20:57:00,77.712,77.712,77.687,77.703,43100000.0
2008-08-19 20:59:00,77.691,77.708,77.681,77.681,71990000.0
2008-08-19 21:00:00,77.711,77.712,77.686,77.69,121310000.0
2008-08-19 21:01:00,77.681,77.695,77.681,77.682,97590000.0
2008-08-19 21:02:00,77.67,77.685,77.67,77.685,106140000.0
2008-08-19 21:03:00,77.712,77.712,77.673,77.673,82850000.0
2008-08-19 21:04:00,77.679,77.68,77.675,77.678,88060000.0
2008-08-19 21:06:00,77.689,77.689,77.668,77.668,5820000.0
2008-08-19 21:07:00,77.665,77.668,77.66,77.667,65270000.0
2008-08-19 21:08:00,77.659,77.666,77.659,77.659,75260000.0
2008-08-19 21:09:00,77.703,77.703,77.666,77.67,62110000.0
2008-08-19 21:10:00,77.667,77.672,77.657,77.658,95890000.0
2008-08-19 21:11:00,77.66,77.674,77.655,77.674,150070000.0
2008-08-19 21:12:00,77.672,77.688,77.664,77.664,160400000.0
2008-08-19 21:13:00,77.673,77.687,77.673,77.677,90640000.0
2008-08-19 21:14:00,77.67,77.678,77.669,77.672,90880000.0
2008-08-19 21:15:00,77.708,77.708,77.678,77.68,135710000.0
2008-08-19 21:16:00,77.67,77.677,77.669,77.675,129650000.0
2008-08-19 21:18:00,77.712,77.712,77.678,77.681,67650000.0
2008-08-19 21:19:00,77.673,77.684,77.673,77.682,83100000.0
2008-08-19 21:20:00,77.687,77.692,77.677,77.677,62300000.0
2008-08-19 21:21:00,77.701,77.701,77.682,77.69,153320000.0
2008-08-19 21:22:00,77.679,77.691,77.678,77.68,183790000.0
2008-08-19 21:23:00,77.671,77.684,77.671,77.676,108560000.0
2008-08-19 21:24:00,77.713,77.713,77.693,77.7,73980000.0
2008-08-19 21:25:00,77.69,77.705,77.689,77.701,108860000.0
2008-08-19 21:26:00,77.705,77.705,77.694,77.694,94920000.0
2008-08-19 21:27:00,77.718,77.718,77.673,77.673,89540000.0
2008-08-19 21:28:00,77.679,77.692,77.671,77.689,134850000.0
2008-08-19 21:29:00,77.679,77.693,77.679,77.684,144050000.0
2008-08-19 21:30:00,77.709,77.709,77.676,77.689,103220000.0
2008-08-19 21:31:00,77.678,77.685,77.672,77.672,150360000.0
2008-08-19 21:32:00,77.679,77.685,77.671,77.672,106130000.0
2008-08-19 21:33:00,77.695,77.695,77.666,77.666,89680000.0
2008-08-19 21:34:00,77.677,77.683,77.665,77.677,21880000.0
2008-08-19 21:35:00,77.671,77.683,77.671,77.676,64110000.0
2008-08-19 21:36:00,77.703,77.703,77.672,77.676,120070000.0
2008-08-19 21:37:00,77.666,77.668,77.659,77.664,77890000.0
2008-08-19 21:38:00,77.672,77.681,77.668,77.669,117020000.0
2008-08-19 21:39:00,77.696,77.699,77.694,77.696,62070000.0
2008-08-19 21:40:00,77.658,77.667,77.658,77.66,113750000.0
2008-08-19 21:41:00,77.665,77.667,77.659,77.667,89600000.0
2008-08-19 21:42:00,77.696,77.696,77.667,77.669,105820000.0
2008-08-19 21:43:00,77.662,77.675,77.661,77.665,96880000.0
2008-08-19 21:44:00,77.656,77.66,77.645,77.66,81830000.0
2008-08-19 21:45:00,77.688,77.688,77.662,77.679,89550000.0
2008-08-19 21:46:00,77.668,77.674,77.668,77.67,9850000.0
2008-08-19 21:47:00,77.662,77.667,77.658,77.658,99810000.0
2008-08-19 21:48:00,77.675,77.675,77.661,77.669,104740000.0
2008-08-19 21:49:00,77.659,77.668,77.659,77.661,82020000.0
2008-08-19 21:50:00,77.665,77.665,77.657,77.657,12240000.0
2008-08-19 21:51:00,77.667,77.676,77.664,77.667,108070000.0
2008-08-19 21:52:00,77.63,77.634,77.611,77.618,90750000.0
2008-08-19 21:53:00,77.624,77.628,77.594,77.624,87030000.0
2008-08-19 21:54:00,77.645,77.645,77.632,77.637,98080000.0
2008-08-19 21:55:00,77.646,77.653,77.643,77.652,117670000.0
2008-08-19 21:57:00,77.671,77.671,77.645,77.665,95830000.0
2008-08-19 21:58:00,77.662,77.666,77.659,77.659,74010000.0
2008-08-19 21:59:00,77.65,77.654,77.642,77.648,104420000.0
2008-08-19 22:00:00,77.682,77.682,77.644,77.651,94200000.0
2008-08-19 22:01:00,77.657,77.665,77.65,77.662,79560000.0
2008-08-19 22:02:00,77.659,77.668,77.659,77.661,67370000.0
2008-08-19 22:03:00,77.687,77.687,77.66,77.66,73160000.0
2008-08-19 22:05:00,77.647,77.651,77.639,77.644,96840000.0
2008-08-19 22:06:00,77.66,77.661,77.643,77.643,111750000.0
2008-08-19 22:07:00,77.643,77.649,77.64,77.641,125660000.0
2008-08-19 22:08:00,77.646,77.646,77.638,77.64,133050000.0
2008-08-19 22:09:00,77.664,77.664,77.642,77.642,75370000.0
2008-08-19 22:10:00,77.647,77.652,77.646,77.649,112290000.0
2008-08-19 22:11:00,77.636,77.646,77.632,77.645,86550000.0
2008-08-19 22:12:00,77.669,77.669,77.625,77.631,69450000.0
2008-08-19 22:13:00,77.624,77.638,77.624,77.638,78280000.0
2008-08-19 22:14:00,77.647,77.647,77.637,77.637,103580000.0
2008-08-19 22:15:00,77.683,77.687,77.679,77.679,77080000.0
2008-08-19 22:16:00,77.648,77.648,77.64,77.64,83250000.0
2008-08-19 22:17:00,77.648,77.648,77.64,77.64,93970000.0
2008-08-19 22:18:00,77.659,77.659,77.637,77.637,5260000.0
2008-08-19 22:19:00,77.638,77.645,77.632,77.645,112260000.0
2008-08-19 22:20:00,77.656,77.656,77.637,77.637,61160000.0
2008-08-19 22:21:00,77.663,77.663,77.641,77.651,86130000.0
2008-08-19 22:22:00,77.654,77.654,77.641,77.641,109790000.0
2008-08-19 22:23:00,77.647,77.658,77.647,77.651,102580000.0
2008-08-19 22:24:00,77.67,77.67,77.652,77.657,11080000.0
2008-08-19 22:26:00,77.648,77.655,77.648,77.655,70790000.0
2008-08-19 22:27:00,77.699,77.699,77.696,77.697,102350000.0
2008-08-19 22:30:00,77.69,77.69,77.652,77.652,16750000.0
2008-08-19 22:31:00,77.659,77.666,77.653,77.666,105840000.0
2008-08-19 22:33:00,77.688,77.69,77.685,77.689,91180000.0
2008-08-19 22:35:00,77.676,77.68,77.674,77.678,127950000.0
2008-08-19 22:36:00,77.692,77.692,77.677,77.677,4510000.0
2008-08-19 22:37:00,77.678,77.678,77.652,77.652,96480000.0
2008-08-19 22:38:00,77.658,77.663,77.652,77.66,93700000.0
2008-08-19 22:39:00,77.677,77.679,77.677,77.679,3760000.0
2008-08-19 22:40:00,77.655,77.665,77.653,77.665,103920000.0
2008-08-19 22:41:00,77.657,77.657,77.649,77.649,73780000.0
2008-08-19 22:42:00,77.668,77.671,77.667,77.668,45490000.0
2008-08-19 22:45:00,77.694,77.694,77.658,77.662,79650000.0
2008-08-19 22:46:00,77.673,77.685,77.673,77.679,72510000.0
2008-08-19 22:47:00,77.685,77.688,77.683,77.686,63700000.0
2008-08-19 22:48:00,77.716,77.716,77.682,77.682,68760000.0
2008-08-19 22:49:00,77.687,77.689,77.687,77.688,54300000.0
2008-08-19 22:50:00,77.679,77.679,77.675,77.678,81730000.0
2008-08-19 22:51:00,77.704,77.704,77.702,77.702,2820000.0
2008-08-19 22:54:00,77.711,77.711,77.683,77.69,65450000.0
2008-08-19 22:55:00,77.673,77.678,77.669,77.67,41410000.0
2008-08-19 22:56:00,77.676,77.676,77.671,77.673,75670000.0
2008-08-19 22:57:00,77.695,77.695,77.682,77.682,66540000.0
2008-08-19 22:58:00,77.685,77.685,77.681,77.681,4130000.0
2008-08-19 22:59:00,77.668,77.67,77.668,77.67,32590000.0
2008-08-19 23:00:00,77.707,77.708,77.7,77.7,108590000.0
2008-08-19 23:01:00,77.66,77.668,77.66,77.665,113050000.0
2008-08-19 23:02:00,77.659,77.666,77.659,77.666,97650000.0
2008-08-19 23:03:00,77.673,77.673,77.66,77.66,64560000.0
2008-08-19 23:04:00,77.648,77.656,77.648,77.655,97520000.0
2008-08-19 23:05:00,77.649,77.657,77.647,77.657,91150000.0
2008-08-19 23:06:00,77.678,77.68,77.677,77.678,73680000.0
2008-08-19 23:07:00,77.669,77.669,77.669,77.669,1690000.0
2008-08-19 23:08:00,77.659,77.662,77.654,77.661,41250000.0
2008-08-19 23:09:00,77.671,77.671,77.635,77.635,28680000.0
2008-08-19 23:10:00,77.647,77.65,77.647,77.65,3950000.0
2008-08-19 23:12:00,77.689,77.69,77.688,77.689,48940000.0
2008-08-19 23:15:00,77.687,77.687,77.679,77.681,46490000.0
2008-08-19 23:16:00,77.666,77.666,77.659,77.666,45580000.0
2008-08-19 23:17:00,77.659,77.666,77.659,77.666,66050000.0
2008-08-19 23:18:00,77.689,77.689,77.663,77.663,58030000.0
2008-08-19 23:19:00,77.667,77.667,77.659,77.659,88390000.0
2008-08-19 23:20:00,77.666,77.667,77.661,77.666,75370000.0
2008-08-19 23:21:00,77.691,77.691,77.664,77.664,101800000.0
2008-08-19 23:22:00,77.646,77.653,77.635,77.653,146380000.0
2008-08-19 23:23:00,77.648,77.655,77.648,77.649,49370000.0
2008-08-19 23:24:00,77.672,77.672,77.65,77.65,7000000.0
2008-08-19 23:25:00,77.638,77.642,77.628,77.628,41700000.0
2008-08-19 23:27:00,77.654,77.654,77.63,77.63,45570000.0
2008-08-19 23:29:00,77.616,77.616,77.609,77.61,33570000.0
2008-08-19 23:30:00,77.617,77.647,77.617,77.647,74120000.0
2008-08-19 23:31:00,77.612,77.619,77.611,77.612,35980000.0
2008-08-19 23:32:00,77.616,77.617,77.612,77.613,64990000.0
2008-08-19 23:33:00,77.644,77.644,77.61,77.61,40650000.0
2008-08-19 23:34:00,77.615,77.615,77.614,77.614,2820000.0
2008-08-19 23:36:00,77.634,77.634,77.615,77.618,93550000.0
2008-08-19 23:37:00,77.628,77.628,77.619,77.624,63960000.0
2008-08-19 23:39:00,77.666,77.667,77.665,77.665,51870000.0
2008-08-19 23:42:00,77.646,77.646,77.623,77.631,116340000.0
2008-08-19 23:45:00,77.639,77.64,77.637,77.637,126310000.0
2008-08-19 23:46:00,77.618,77.618,77.611,77.611,100570000.0
2008-08-19 23:47:00,77.621,77.628,77.618,77.618,24160000.0
2008-08-19 23:48:00,77.642,77.642,77.634,77.634,5820000.0
2008-08-19 23:51:00,77.629,77.636,77.629,77.631,90050000.0
2008-08-19 23:54:00,77.666,77.67,77.665,77.666,58180000.0
2008-08-19 23:57:00,77.648,77.65,77.647,77.647,78510000.0
2008-08-19 23:58:00,77.636,77.636,77.629,77.636,78320000.0
2008-08-19 23:59:00,77.629,77.636,77.629,77.631,128290000.0
2008-08-20 00:00:00,77.666,77.666,77.644,77.648,90760000.0
2008-08-20 00:02:00,77.629,77.635,77.629,77.635,95640000.0
2008-08-20 00:03:00,77.651,77.651,77.642,77.642,2820000.0
2008-08-20 00:04:00,77.639,77.653,77.639,77.64,91280000.0
2008-08-20 00:05:00,77.649,77.65,77.647,77.647,85730000.0
2008-08-20 00:06:00,77.674,77.674,77.651,77.651,69950000.0
2008-08-20 00:09:00,77.673,77.673,77.655,77.662,82470000.0
2008-08-20 00:10:00,77.652,77.664,77.652,77.66,72510000.0
2008-08-20 00:11:00,77.667,77.667,77.661,77.661,71220000.0
2008-08-20 00:12:00,77.675,77.675,77.656,77.661,82380000.0
2008-08-20 00:13:00,77.649,77.651,77.647,77.648,63880000.0
2008-08-20 00:15:00,77.687,77.689,77.68,77.68,97880000.0
2008-08-20 00:16:00,77.636,77.646,77.635,77.635,123770000.0
2008-08-20 00:17:00,77.638,77.64,77.637,77.638,85560000.0
2008-08-20 00:18:00,77.666,77.666,77.643,77.643,76120000.0
2008-08-20 00:19:00,77.63,77.637,77.63,77.637,84550000.0
2008-08-20 00:21:00,77.674,77.674,77.652,77.665,72220000.0
2008-08-20 00:22:00,77.659,77.667,77.659,77.667,21270000.0
2008-08-20 00:23:00,77.659,77.665,77.659,77.66,60630000.0
2008-08-20 00:24:00,77.679,77.68,77.676,77.678,56850000.0
2008-08-20 00:27:00,77.674,77.674,77.65,77.65,95310000.0
2008-08-20 00:28:00,77.634,77.636,77.627,77.628,44980000.0
2008-08-20 00:30:00,77.636,77.636,77.628,77.629,89850000.0
2008-08-20 00:33:00,77.639,77.64,77.638,77.639,73660000.0
2008-08-20 00:34:00,77.631,77.637,77.63,77.63,11310000.0
2008-08-20 00:35:00,77.638,77.638,77.63,77.63,70330000.0
2008-08-20 00:36:00,77.651,77.651,77.617,77.625,76090000.0
2008-08-20 00:37:00,77.611,77.626,77.611,77.626,39400000.0
2008-08-20 00:38:00,77.618,77.635,77.618,77.628,57810000.0
2008-08-20 00:39:00,77.668,77.668,77.642,77.658,67140000.0
2008-08-20 00:41:00,77.637,77.642,77.629,77.634,47840000.0
2008-08-20 00:42:00,77.665,77.665,77.652,77.652,95330000.0
2008-08-20 00:43:00,77.641,77.646,77.64,77.642,86980000.0
2008-08-20 00:44:00,77.649,77.65,77.645,77.649,141660000.0
2008-08-20 00:45:00,77.665,77.665,77.643,77.643,73880000.0
2008-08-20 00:47:00,77.629,77.637,77.629,77.631,32910000.0
2008-08-20 00:48:00,77.659,77.659,77.657,77.659,39740000.0
2008-08-20 00:51:00,77.648,77.649,77.645,77.647,66680000.0
2008-08-20 00:54:00,77.646,77.646,77.625,77.636,20350000.0
2008-08-20 00:56:00,77.646,77.648,77.64,77.64,48570000.0
2008-08-20 00:57:00,77.674,77.674,77.646,77.658,108680000.0
2008-08-20 01:00:00,77.695,77.695,77.675,77.675,115140000.0
2008-08-20 01:01:00,77.66,77.667,77.66,77.667,98910000.0
2008-08-20 01:02:00,77.661,77.676,77.661,77.676,92020000.0
2008-08-20 01:03:00,77.704,77.704,77.672,77.672,62360000.0
2008-08-20 01:04:00,77.654,77.657,77.647,77.657,41100000.0
2008-08-20 01:06:00,77.677,77.677,77.661,77.661,46640000.0
2008-08-20 01:08:00,77.669,77.67,77.667,77.669,33660000.0
2008-08-20 01:09:00,77.678,77.678,77.664,77.67,13570000.0
2008-08-20 01:10:00,77.658,77.66,77.656,77.656,67360000.0
2008-08-20 01:11:00,77.677,77.679,77.675,77.678,102040000.0
2008-08-20 01:12:00,77.719,77.72,77.715,77.715,59280000.0
2008-08-20 01:13:00,77.686,77.696,77.682,77.696,70210000.0
2008-08-20 01:14:00,77.687,77.696,77.684,77.696,90500000.0
2008-08-20 01:15:00,77.739,77.739,77.686,77.699,126500000.0
2008-08-20 01:16:00,77.705,77.705,77.69,77.705,136430000.0
2008-08-20 01:17:00,77.719,77.77,77.719,77.748,114860000.0
2008-08-20 01:18:00,77.763,77.771,77.757,77.767,111550000.0
2008-08-20 01:20:00,77.758,77.76,77.757,77.758,82920000.0
2008-08-20 01:21:00,77.793,77.793,77.762,77.762,68740000.0
2008-08-20 01:22:00,77.765,77.768,77.761,77.768,72330000.0
2008-08-20 01:23:00,77.777,77.78,77.761,77.761,59290000.0
2008-08-20 01:24:00,77.798,77.798,77.775,77.78,43860000.0
2008-08-20 01:25:00,77.771,77.776,77.771,77.775,56450000.0
2008-08-20 01:27:00,77.806,77.806,77.773,77.773,110390000.0
2008-08-20 01:28:00,77.777,77.777,77.771,77.773,85070000.0
2008-08-20 01:29:00,77.759,77.766,77.758,77.766,89780000.0
2008-08-20 01:30:00,77.804,77.804,77.774,77.774,73150000.0
2008-08-20 01:31:00,77.779,77.78,77.776,77.778,71400000.0
2008-08-20 01:32:00,77.768,77.776,77.768,77.776,57210000.0
2008-08-20 01:33:00,77.792,77.792,77.761,77.761,48260000.0
2008-08-20 01:35:00,77.749,77.75,77.747,77.75,97180000.0
2008-08-20 01:36:00,77.769,77.774,77.746,77.774,59490000.0
2008-08-20 01:37:00,77.772,77.784,77.771,77.771,66980000.0
2008-08-20 01:38:00,77.756,77.757,77.75,77.756,72960000.0
2008-08-20 01:39:00,77.783,77.783,77.751,77.769,73910000.0
2008-08-20 01:40:00,77.76,77.771,77.754,77.767,65860000.0
2008-08-20 01:41:00,77.76,77.767,77.76,77.767,38600000.0
2008-08-20 01:42:00,77.813,77.813,77.739,77.744,70430000.0
2008-08-20 01:43:00,77.756,77.763,77.742,77.742,99390000.0
2008-08-20 01:44:00,77.774,77.774,77.743,77.757,87150000.0
2008-08-20 01:45:00,77.802,77.802,77.736,77.736,67930000.0
2008-08-20 01:46:00,77.721,77.728,77.719,77.719,52530000.0
2008-08-20 01:47:00,77.728,77.732,77.72,77.727,82640000.0
2008-08-20 01:48:00,77.755,77.755,77.733,77.738,61970000.0
2008-08-20 01:49:00,77.745,77.746,77.741,77.742,41770000.0
2008-08-20 01:50:00,77.751,77.755,77.751,77.752,37250000.0
2008-08-20 01:51:00,77.773,77.773,77.745,77.749,36890000.0
2008-08-20 01:52:00,77.759,77.761,77.742,77.742,41500000.0
2008-08-20 01:53:00,77.755,77.785,77.755,77.784,94950000.0
2008-08-20 01:54:00,77.823,77.823,77.778,77.783,63320000.0
2008-08-20 01:55:00,77.785,77.785,77.772,77.778,88610000.0
2008-08-20 01:56:00,77.795,77.795,77.773,77.793,86260000.0
2008-08-20 01:57:00,77.812,77.814,77.792,77.792,106300000.0
2008-08-20 02:00:00,77.812,77.812,77.786,77.786,8300000.0
2008-08-20 02:01:00,77.783,77.783,77.755,77.762,87690000.0
2008-08-20 02:02:00,77.77,77.784,77.765,77.777,94710000.0
2008-08-20 02:03:00,77.799,77.801,77.797,77.797,81220000.0
2008-08-20 02:04:00,77.788,77.79,77.787,77.788,67830000.0
2008-08-20 02:05:00,77.777,77.79,77.763,77.763,59460000.0
2008-08-20 02:06:00,77.801,77.801,77.773,77.793,47450000.0
2008-08-20 02:07:00,77.81,77.821,77.804,77.816,61480000.0
2008-08-20 02:08:00,77.822,77.822,77.804,77.818,99420000.0
2008-08-20 02:09:00,77.847,77.847,77.802,77.813,55430000.0
2008-08-20 02:10:00,77.822,77.836,77.822,77.827,66030000.0
2008-08-20 02:11:00,77.835,77.835,77.814,77.819,70760000.0
2008-08-20 02:12:00,77.854,77.854,77.815,77.815,76120000.0
2008-08-20 02:14:00,77.815,77.815,77.802,77.802,40470000.0
2008-08-20 02:15:00,77.84,77.84,77.807,77.833,71690000.0
2008-08-20 02:16:00,77.848,77.852,77.84,77.848,100480000.0
2008-08-20 02:17:00,77.837,77.856,77.837,77.848,85080000.0
2008-08-20 02:18:00,77.863,77.863,77.841,77.849,70030000.0
2008-08-20 02:19:00,77.838,77.851,77.837,77.848,54480000.0
2008-08-20 02:20:00,77.857,77.863,77.849,77.851,80620000.0
2008-08-20 02:21:00,77.882,77.882,77.838,77.841,60740000.0
2008-08-20 02:22:00,77.83,77.837,77.829,77.837,43820000.0
2008-08-20 02:23:00,77.846,77.846,77.841,77.841,39680000.0
2008-08-20 02:24:00,77.865,77.865,77.845,77.85,42600000.0
2008-08-20 02:25:00,77.842,77.855,77.842,77.855,47660000.0
2008-08-20 02:26:00,77.847,77.854,77.844,77.844,107870000.0
2008-08-20 02:27:00,77.885,77.885,77.855,77.861,65270000.0
2008-08-20 02:28:00,77.848,77.857,77.848,77.848,93630000.0
2008-08-20 02:29:00,77.823,77.842,77.823,77.834,85590000.0
2008-08-20 02:30:00,77.849,77.876,77.841,77.843,109630000.0
2008-08-20 02:31:00,77.832,77.84,77.831,77.838,82920000.0
2008-08-20 02:32:00,77.831,77.846,77.831,77.836,95580000.0
2008-08-20 02:33:00,77.878,77.878,77.876,77.876,4170000.0
2008-08-20 02:34:00,77.846,77.856,77.84,77.856,10190000.0
2008-08-20 02:35:00,77.847,77.848,77.841,77.845,84760000.0
2008-08-20 02:36:00,77.884,77.884,77.863,77.868,72480000.0
2008-08-20 02:37:00,77.86,77.867,77.86,77.867,52010000.0
2008-08-20 02:38:00,77.86,77.867,77.859,77.859,85040000.0
2008-08-20 02:39:00,77.885,77.887,77.87,77.87,64510000.0
2008-08-20 02:40:00,77.877,77.886,77.874,77.886,49480000.0
2008-08-20 02:41:00,77.879,77.884,77.872,77.872,39770000.0
2008-08-20 02:42:00,77.905,77.905,77.878,77.894,35550000.0
2008-08-20 02:43:00,77.885,77.902,77.885,77.898,51160000.0
2008-08-20 02:44:00,77.904,77.905,77.89,77.905,101530000.0
2008-08-20 02:45:00,77.936,77.936,77.917,77.926,66760000.0
2008-08-20 02:46:00,77.924,77.945,77.924,77.937,92180000.0
2008-08-20 02:47:00,77.948,77.955,77.942,77.953,88340000.0
2008-08-20 02:48:00,77.971,77.971,77.94,77.94,110140000.0
2008-08-20 02:49:00,77.946,77.946,77.933,77.933,89110000.0
2008-08-20 02:50:00,77.921,77.934,77.921,77.929,94770000.0
2008-08-20 02:51:00,77.954,77.954,77.943,77.947,9830000.0
2008-08-20 02:52:00,77.955,77.955,77.936,77.946,94650000.0
2008-08-20 02:53:00,77.938,77.938,77.927,77.927,93200000.0
2008-08-20 02:54:00,77.941,77.941,77.935,77.935,5260000.0
2008-08-20 02:55:00,77.941,77.956,77.941,77.951,48230000.0
2008-08-20 02:57:00,77.96,77.96,77.922,77.922,72110000.0
2008-08-20 02:58:00,77.929,77.937,77.92,77.928,98380000.0
2008-08-20 02:59:00,77.935,77.935,77.919,77.919,86830000.0
2008-08-20 03:00:00,77.954,77.954,77.927,77.938,120240000.0
2008-08-20 03:01:00,77.964,77.964,77.935,77.957,103970000.0
2008-08-20 03:02:00,77.921,77.929,77.921,77.925,100720000.0
2008-08-20 03:03:00,77.935,77.941,77.915,77.941,12240000.0
2008-08-20 03:04:00,77.945,77.945,77.919,77.919,12060000.0
2008-08-20 03:05:00,77.914,77.949,77.906,77.943,110360000.0
2008-08-20 03:06:00,77.936,77.936,77.92,77.935,17450000.0
2008-08-20 03:07:00,77.913,77.942,77.913,77.938,10340000.0
2008-08-20 03:08:00,77.928,77.932,77.926,77.929,98240000.0
2008-08-20 03:09:00,77.927,77.935,77.911,77.911,103390000.0
2008-08-20 03:10:00,77.928,77.94,77.923,77.937,16950000.0
2008-08-20 03:11:00,77.901,77.907,77.901,77.905,107010000.0
2008-08-20 03:12:00,77.936,77.936,77.912,77.923,11490000.0
2008-08-20 03:13:00,77.906,77.927,77.887,77.917,99340000.0
2008-08-20 03:14:00,77.878,77.901,77.868,77.877,111230000.0
2008-08-20 03:15:00,77.912,77.918,77.892,77.913,14690000.0
2008-08-20 03:16:00,77.881,77.9,77.881,77.896,108350000.0
2008-08-20 03:17:00,77.87,77.879,77.868,77.878,96960000.0
2008-08-20 03:18:00,77.895,77.895,77.864,77.874,99540000.0
2008-08-20 03:19:00,77.883,77.883,77.871,77.877,9430000.0
2008-08-20 03:20:00,77.87,77.878,77.87,77.874,89090000.0
2008-08-20 03:21:00,77.896,77.9,77.896,77.897,117630000.0
2008-08-20 03:22:00,77.868,77.875,77.862,77.869,91700000.0
2008-08-20 03:23:00,77.882,77.919,77.877,77.919,100780000.0
2008-08-20 03:24:00,77.92,77.92,77.897,77.899,11830000.0
2008-08-20 03:25:00,77.896,77.92,77.896,77.901,91740000.0
2008-08-20 03:26:00,77.897,77.951,77.897,77.927,105150000.0
2008-08-20 03:27:00,77.93,77.93,77.905,77.905,7880000.0
2008-08-20 03:28:00,77.905,77.906,77.903,77.906,11830000.0
2008-08-20 03:29:00,77.902,77.908,77.9,77.9,96400000.0
2008-08-20 03:30:00,77.947,77.947,77.938,77.938,108640000.0
2008-08-20 03:33:00,77.921,77.921,77.885,77.921,111170000.0
2008-08-20 03:34:00,77.897,77.898,77.89,77.89,98000000.0
2008-08-20 03:35:00,77.897,77.898,77.89,77.894,104830000.0
2008-08-20 03:36:00,77.918,77.918,77.897,77.898,12880000.0
2008-08-20 03:37:00,77.904,77.905,77.9,77.905,11880000.0
2008-08-20 03:38:00,77.9,77.908,77.899,77.899,99710000.0
2008-08-20 03:39:00,77.927,77.949,77.905,77.921,104410000.0
2008-08-20 03:40:00,77.929,77.929,77.909,77.915,7550000.0
2008-08-20 03:41:00,77.908,77.918,77.908,77.915,92100000.0
2008-08-20 03:42:00,77.94,77.94,77.9,77.9,115230000.0
2008-08-20 03:43:00,77.913,77.933,77.906,77.911,93100000.0
2008-08-20 03:44:00,77.92,77.924,77.913,77.924,110300000.0
2008-08-20 03:45:00,77.939,77.939,77.907,77.907,6570000.0
2008-08-20 03:46:00,77.903,77.903,77.897,77.902,10780000.0
2008-08-20 03:47:00,77.901,77.919,77.889,77.889,101350000.0
2008-08-20 03:48:00,77.925,77.925,77.892,77.894,11080000.0
2008-08-20 03:49:00,77.916,77.932,77.916,77.932,4540000.0
2008-08-20 03:50:00,77.931,77.952,77.923,77.952,107960000.0
2008-08-20 03:51:00,77.947,77.949,77.947,77.949,3190000.0
2008-08-20 03:52:00,77.939,77.961,77.934,77.961,14730000.0
2008-08-20 03:53:00,77.953,77.953,77.934,77.938,83230000.0
2008-08-20 03:54:00,77.961,77.961,77.936,77.939,106960000.0
2008-08-20 03:55:00,77.951,77.959,77.932,77.932,99600000.0
2008-08-20 03:57:00,77.957,77.957,77.949,77.949,3570000.0
2008-08-20 03:58:00,77.965,77.965,77.951,77.951,35510000.0
2008-08-20 03:59:00,77.975,77.98,77.954,77.954,52100000.0
2008-08-20 04:00:00,77.983,77.983,77.953,77.953,96460000.0
2008-08-20 04:03:00,77.97,77.982,77.958,77.958,85180000.0
2008-08-20 04:04:00,77.949,77.974,77.949,77.974,112180000.0
2008-08-20 04:05:00,77.982,77.982,77.927,77.957,100390000.0
2008-08-20 04:06:00,77.944,77.949,77.926,77.938,97590000.0
2008-08-20 04:07:00,77.931,77.931,77.91,77.911,18700000.0
2008-08-20 04:08:00,77.938,77.95,77.913,77.913,94180000.0
2008-08-20 04:09:00,77.936,77.951,77.918,77.92,116000000.0
2008-08-20 04:10:00,77.947,77.953,77.923,77.953,96650000.0
2008-08-20 04:11:00,77.924,77.95,77.918,77.95,101040000.0
2008-08-20 04:12:00,77.953,77.953,77.93,77.95,14160000.0
2008-08-20 04:14:00,77.918,77.932,77.903,77.903,92430000.0
2008-08-20 04:15:00,77.932,77.932,77.905,77.908,108270000.0
2008-08-20 04:16:00,77.926,77.95,77.926,77.95,9570000.0
2008-08-20 04:17:00,77.943,77.943,77.918,77.929,101260000.0
2008-08-20 04:18:00,77.939,77.942,77.937,77.938,114540000.0
2008-08-20 04:19:00,77.894,77.913,77.893,77.913,10140000.0
2008-08-20 04:20:00,77.896,77.917,77.874,77.887,106350000.0
2008-08-20 04:21:00,77.911,77.913,77.881,77.898,13710000.0
2008-08-20 04:22:00,77.914,77.919,77.883,77.898,101700000.0
2008-08-20 04:24:00,77.928,77.928,77.928,77.928,2440000.0
2008-08-20 04:25:00,77.908,77.908,77.907,77.907,3790000.0
2008-08-20 04:26:00,77.918,77.93,77.901,77.901,92870000.0
2008-08-20 04:27:00,77.93,77.932,77.916,77.918,104980000.0
2008-08-20 04:28:00,77.944,77.944,77.921,77.934,9990000.0
2008-08-20 04:29:00,77.919,77.927,77.912,77.926,95030000.0
2008-08-20 04:30:00,77.951,77.951,77.908,77.937,103510000.0
2008-08-20 04:31:00,77.912,77.923,77.912,77.923,4690000.0
2008-08-20 04:32:00,77.899,77.906,77.899,77.906,102330000.0
2008-08-20 04:33:00,77.932,77.932,77.899,77.899,91240000.0
2008-08-20 04:34:00,77.909,77.935,77.909,77.935,111740000.0
2008-08-20 04:35:00,77.901,77.916,77.892,77.893,102920000.0
2008-08-20 04:36:00,77.881,77.911,77.871,77.871,107010000.0
2008-08-20 04:37:00,77.877,77.911,77.874,77.911,10930000.0
2008-08-20 04:38:00,77.908,77.912,77.878,77.892,105410000.0
2008-08-20 04:39:00,77.907,77.907,77.876,77.877,9020000.0
2008-08-20 04:41:00,77.906,77.909,77.886,77.902,115930000.0
2008-08-20 04:42:00,77.903,77.915,77.896,77.915,11090000.0
2008-08-20 04:43:00,77.893,77.905,77.888,77.9,14270000.0
2008-08-20 04:44:00,77.887,77.887,77.879,77.879,104390000.0
2008-08-20 04:45:00,77.916,77.916,77.908,77.908,113790000.0
2008-08-20 04:48:00,77.907,77.907,77.907,77.907,2250000.0
2008-08-20 04:49:00,77.869,77.883,77.869,77.878,104480000.0
2008-08-20 04:50:00,77.868,77.872,77.866,77.868,88840000.0
2008-08-20 04:51:00,77.898,77.898,77.891,77.895,92510000.0
2008-08-20 04:52:00,77.877,77.877,77.869,77.869,4170000.0
2008-08-20 04:53:00,77.874,77.892,77.874,77.879,59390000.0
2008-08-20 04:54:00,77.893,77.893,77.872,77.892,95780000.0
2008-08-20 04:55:00,77.877,77.877,77.868,77.868,58630000.0
2008-08-20 04:56:00,77.89,77.892,77.881,77.881,67990000.0
2008-08-20 04:57:00,77.902,77.902,77.873,77.88,71470000.0
2008-08-20 04:58:00,77.871,77.878,77.87,77.878,71490000.0
2008-08-20 05:00:00,77.879,77.905,77.879,77.905,40630000.0
2008-08-20 05:02:00,77.907,77.907,77.9,77.9,95900000.0
2008-08-20 05:03:00,77.906,77.913,77.888,77.903,89960000.0
2008-08-20 05:04:00,77.892,77.908,77.883,77.898,65680000.0
2008-08-20 05:05:00,77.872,77.879,77.871,77.876,53030000.0
2008-08-20 05:06:00,77.89,77.913,77.881,77.881,78170000.0
2008-08-20 05:07:00,77.888,77.902,77.881,77.897,61440000.0
2008-08-20 05:09:00,77.909,77.909,77.907,77.909,31410000.0
2008-08-20 05:11:00,77.891,77.912,77.881,77.881,44690000.0
2008-08-20 05:12:00,77.905,77.913,77.876,77.913,102570000.0
2008-08-20 05:13:00,77.888,77.888,77.881,77.887,71510000.0
2008-08-20 05:14:00,77.893,77.896,77.883,77.896,97390000.0
2008-08-20 05:15:00,77.921,77.921,77.888,77.914,85960000.0
2008-08-20 05:16:00,77.898,77.923,77.896,77.914,110510000.0
2008-08-20 05:18:00,77.919,77.922,77.917,77.917,111950000.0
2008-08-20 05:19:00,77.895,77.895,77.893,77.893,3230000.0
2008-08-20 05:20:00,77.9,77.922,77.894,77.916,104190000.0
2008-08-20 05:21:00,77.921,77.921,77.894,77.894,7890000.0
2008-08-20 05:22:00,77.905,77.916,77.895,77.895,10550000.0
2008-08-20 05:24:00,77.963,77.967,77.959,77.959,110330000.0
2008-08-20 05:25:00,77.896,77.897,77.889,77.89,100500000.0
2008-08-20 05:26:00,77.899,77.919,77.895,77.914,110730000.0
2008-08-20 05:27:00,77.911,77.923,77.911,77.918,16780000.0
2008-08-20 05:29:00,77.925,77.925,77.904,77.924,94090000.0
2008-08-20 05:30:00,77.924,77.924,77.901,77.901,119330000.0
2008-08-20 05:33:00,77.924,77.924,77.91,77.91,5110000.0
2008-08-20 05:34:00,77.921,77.923,77.907,77.915,18090000.0
2008-08-20 05:35:00,77.893,77.919,77.893,77.894,41910000.0
2008-08-20 05:36:00,77.939,77.939,77.9,77.927,40800000.0
2008-08-20 05:38:00,77.908,77.91,77.904,77.908,104200000.0
2008-08-20 05:39:00,77.915,77.915,77.901,77.901,74050000.0
2008-08-20 05:40:00,77.908,77.925,77.905,77.925,96280000.0
2008-08-20 05:41:00,77.913,77.933,77.909,77.909,91270000.0
2008-08-20 05:42:00,77.95,77.95,77.897,77.912,121750000.0
2008-08-20 05:43:00,77.919,77.929,77.918,77.927,96670000.0
2008-08-20 05:44:00,77.922,77.929,77.922,77.926,106840000.0
2008-08-20 05:45:00,77.935,77.935,77.914,77.914,7690000.0
2008-08-20 05:47:00,77.901,77.925,77.901,77.925,108200000.0
2008-08-20 05:48:00,77.936,77.936,77.91,77.91,61470000.0
2008-08-20 05:49:00,77.917,77.917,77.91,77.916,102790000.0
2008-08-20 05:50:00,77.911,77.917,77.908,77.908,86110000.0
2008-08-20 05:51:00,77.931,77.933,77.904,77.933,108850000.0
2008-08-20 05:52:00,77.917,77.917,77.909,77.917,96170000.0
2008-08-20 05:53:00,77.912,77.918,77.912,77.916,111410000.0
2008-08-20 05:54:00,77.957,77.957,77.957,77.957,1690000.0
2008-08-20 05:55:00,77.92,77.928,77.92,77.928,3010000.0
2008-08-20 05:57:00,77.969,77.969,77.966,77.967,71280000.0
2008-08-20 05:58:00,77.906,77.918,77.854,77.872,97090000.0
2008-08-20 05:59:00,77.826,77.833,77.808,77.808,94540000.0
2008-08-20 06:00:00,77.854,77.882,77.812,77.824,117390000.0
2008-08-20 06:01:00,77.843,77.862,77.835,77.835,100700000.0
2008-08-20 06:02:00,77.841,77.849,77.841,77.845,104610000.0
2008-08-20 06:03:00,77.857,77.902,77.848,77.898,16560000.0
2008-08-20 06:04:00,77.879,77.901,77.862,77.887,93120000.0
2008-08-20 06:05:00,77.866,77.867,77.858,77.866,110790000.0
2008-08-20 06:06:00,77.855,77.882,77.855,77.866,14170000.0
2008-08-20 06:07:00,77.868,77.87,77.866,77.867,74990000.0
2008-08-20 06:08:00,77.898,77.899,77.896,77.898,44970000.0
2008-08-20 06:09:00,77.908,77.908,77.901,77.901,38270000.0
2008-08-20 06:10:00,77.863,77.89,77.862,77.862,44790000.0
2008-08-20 06:11:00,77.869,77.87,77.867,77.868,48890000.0
2008-08-20 06:12:00,77.914,77.914,77.894,77.899,104980000.0
2008-08-20 06:15:00,77.987,77.987,77.976,77.976,94940000.0
2008-08-20 06:16:00,77.874,77.877,77.869,77.869,109640000.0
2008-08-20 06:17:00,77.876,77.877,77.87,77.87,91360000.0
2008-08-20 06:18:00,77.986,77.986,77.979,77.979,108160000.0
2008-08-20 06:19:00,77.876,77.876,77.87,77.87,7920000.0
2008-08-20 06:20:00,77.888,77.892,77.886,77.889,98650000.0
2008-08-20 06:21:00,77.888,77.892,77.887,77.887,99660000.0
2008-08-20 06:22:00,77.897,77.897,77.897,77.897,1500000.0
2008-08-20 06:24:00,77.882,77.882,77.868,77.871,15030000.0
2008-08-20 06:25:00,77.883,77.91,77.883,77.888,14920000.0
2008-08-20 06:26:00,77.889,77.909,77.886,77.9,100160000.0
2008-08-20 06:27:00,77.917,77.922,77.894,77.922,76880000.0
2008-08-20 06:29:00,77.918,77.924,77.914,77.922,85530000.0
2008-08-20 06:30:00,77.926,77.93,77.926,77.926,114720000.0
2008-08-20 06:31:00,77.898,77.901,77.896,77.899,94590000.0
2008-08-20 06:33:00,77.928,77.93,77.925,77.929,84620000.0
2008-08-20 06:35:00,77.892,77.923,77.892,77.916,49780000.0
2008-08-20 06:36:00,77.919,77.919,77.917,77.919,43340000.0
2008-08-20 06:38:00,77.881,77.905,77.881,77.905,52040000.0
2008-08-20 06:39:00,77.928,77.928,77.919,77.921,105210000.0
2008-08-20 06:42:00,77.912,77.912,77.886,77.896,85160000.0
2008-08-20 06:43:00,77.889,77.919,77.889,77.9,111240000.0
2008-08-20 06:44:00,77.891,77.913,77.891,77.913,97060000.0
2008-08-20 06:45:00,77.916,77.916,77.875,77.896,99960000.0
2008-08-20 06:46:00,77.914,77.914,77.903,77.903,5680000.0
2008-08-20 06:47:00,77.871,77.881,77.871,77.876,104080000.0
2008-08-20 06:48:00,77.911,77.914,77.903,77.903,12090000.0
2008-08-20 06:49:00,77.911,77.911,77.885,77.888,112590000.0
2008-08-20 06:50:00,77.885,77.922,77.885,77.913,100490000.0
2008-08-20 06:51:00,77.912,77.912,77.879,77.881,105180000.0
2008-08-20 06:52:00,77.881,77.905,77.881,77.901,8260000.0
2008-08-20 06:53:00,77.873,77.883,77.873,77.878,69990000.0
2008-08-20 06:54:00,77.905,77.912,77.878,77.912,76470000.0
2008-08-20 06:55:00,77.928,77.928,77.921,77.921,72420000.0
2008-08-20 06:56:00,77.928,77.93,77.927,77.927,78450000.0
2008-08-20 06:57:00,77.924,77.924,77.894,77.909,47620000.0
2008-08-20 06:58:00,77.899,77.907,77.898,77.898,76550000.0
2008-08-20 06:59:00,77.894,77.912,77.889,77.893,107140000.0
2008-08-20 07:00:00,77.921,77.921,77.882,77.882,95200000.0
2008-08-20 07:01:00,77.894,77.921,77.886,77.898,72050000.0
2008-08-20 07:02:00,77.89,77.905,77.886,77.896,61380000.0
2008-08-20 07:03:00,77.905,77.905,77.885,77.895,88940000.0
2008-08-20 07:06:00,77.909,77.91,77.907,77.909,37420000.0
2008-08-20 07:07:00,77.867,77.875,77.863,77.875,40670000.0
2008-08-20 07:08:00,77.869,77.869,77.867,77.868,49740000.0
2008-08-20 07:09:00,77.893,77.893,77.848,77.852,103280000.0
2008-08-20 07:10:00,77.858,77.871,77.842,77.85,68180000.0
2008-08-20 07:11:00,77.842,77.873,77.842,77.849,94090000.0
2008-08-20 07:12:00,77.865,77.865,77.831,77.831,86280000.0
2008-08-20 07:13:00,77.836,77.851,77.824,77.829,112260000.0
2008-08-20 07:14:00,77.842,77.852,77.827,77.852,89440000.0
2008-08-20 07:15:00,77.867,77.867,77.858,77.865,95090000.0
2008-08-20 07:16:00,77.837,77.838,77.837,77.838,3190000.0
2008-08-20 07:17:00,77.849,77.852,77.847,77.847,103980000.0
2008-08-20 07:18:00,77.865,77.865,77.839,77.839,5750000.0
2008-08-20 07:19:00,77.852,77.859,77.83,77.837,67830000.0
2008-08-20 07:20:00,77.868,77.87,77.867,77.868,93560000.0
2008-08-20 07:21:00,77.855,77.861,77.833,77.855,91340000.0
2008-08-20 07:22:00,77.861,77.861,77.835,77.857,113390000.0
2008-08-20 07:23:00,77.849,77.857,77.849,77.855,89170000.0
2008-08-20 07:24:00,77.939,77.942,77.937,77.937,110840000.0
2008-08-20 07:25:00,77.846,77.862,77.844,77.848,17310000.0
2008-08-20 07:26:00,77.857,77.882,77.846,77.852,50070000.0
2008-08-20 07:27:00,77.882,77.882,77.844,77.852,102640000.0
2008-08-20 07:28:00,77.841,77.847,77.841,77.847,70380000.0
2008-08-20 07:29:00,77.838,77.84,77.837,77.838,98710000.0
2008-08-20 07:30:00,77.873,77.873,77.839,77.839,93310000.0
2008-08-20 07:31:00,77.85,77.88,77.847,77.88,107790000.0
2008-08-20 07:32:00,77.852,77.88,77.852,77.86,89680000.0
2008-08-20 07:33:00,77.882,77.882,77.854,77.86,100160000.0
2008-08-20 07:34:00,77.854,77.864,77.851,77.852,16950000.0
2008-08-20 07:35:00,77.871,77.881,77.846,77.881,69100000.0
2008-08-20 07:36:00,77.877,77.883,77.852,77.883,108530000.0
2008-08-20 07:37:00,77.872,77.895,77.872,77.895,110980000.0
2008-08-20 07:38:00,77.879,77.887,77.874,77.877,89360000.0
2008-08-20 07:39:00,77.904,77.904,77.872,77.872,58460000.0
2008-08-20 07:42:00,77.9,77.9,77.897,77.898,44750000.0
2008-08-20 07:44:00,77.861,77.868,77.86,77.868,34910000.0
2008-08-20 07:45:00,77.896,77.896,77.89,77.896,56940000.0
2008-08-20 07:48:00,77.906,77.906,77.892,77.897,62120000.0
2008-08-20 07:50:00,77.889,77.889,77.885,77.888,97890000.0
2008-08-20 07:51:00,77.887,77.89,77.861,77.886,126600000.0
2008-08-20 07:52:00,77.876,77.882,77.848,77.871,147370000.0
2008-08-20 07:53:00,77.878,77.882,77.843,77.882,116270000.0
2008-08-20 07:54:00,77.878,77.889,77.853,77.861,105120000.0
2008-08-20 07:55:00,77.869,77.872,77.861,77.861,55070000.0
2008-08-20 07:56:00,77.868,77.878,77.868,77.876,93310000.0
2008-08-20 07:57:00,77.898,77.902,77.881,77.898,70600000.0
2008-08-20 07:58:00,77.908,77.911,77.883,77.883,82730000.0
2008-08-20 07:59:00,77.889,77.9,77.866,77.866,71080000.0
2008-08-20 08:00:00,77.892,77.902,77.862,77.902,49300000.0
2008-08-20 08:01:00,77.913,77.928,77.888,77.916,57950000.0
2008-08-20 08:02:00,77.898,77.92,77.885,77.915,53170000.0
2008-08-20 08:03:00,77.919,77.947,77.896,77.911,116830000.0
2008-08-20 08:04:00,77.905,77.949,77.905,77.943,88820000.0
2008-08-20 08:05:00,77.91,77.931,77.91,77.914,95360000.0
2008-08-20 08:06:00,77.934,77.934,77.903,77.903,77890000.0
2008-08-20 08:07:00,77.892,77.929,77.892,77.903,75540000.0
2008-08-20 08:08:00,77.925,77.932,77.908,77.918,61240000.0
2008-08-20 08:09:00,77.941,77.941,77.916,77.941,46540000.0
2008-08-20 08:10:00,77.934,77.934,77.913,77.928,59840000.0
2008-08-20 08:11:00,77.923,77.97,77.923,77.954,105620000.0
2008-08-20 08:12:00,77.975,77.975,77.953,77.953,61940000.0
2008-08-20 08:13:00,77.96,77.988,77.95,77.975,66910000.0
2008-08-20 08:14:00,77.968,77.979,77.945,77.945,70610000.0
2008-08-20 08:15:00,77.965,77.965,77.945,77.95,69800000.0
2008-08-20 08:16:00,77.942,77.964,77.942,77.949,78400000.0
2008-08-20 08:17:00,77.983,77.983,77.947,77.96,44010000.0
2008-08-20 08:18:00,77.967,77.982,77.957,77.974,68430000.0
2008-08-20 08:19:00,77.961,77.98,77.953,77.969,99850000.0
2008-08-20 08:20:00,77.976,77.993,77.96,77.977,83310000.0
2008-08-20 08:21:00,77.994,77.994,77.954,77.954,66850000.0
2008-08-20 08:22:00,77.955,77.963,77.923,77.923,51570000.0
2008-08-20 08:23:00,77.948,77.952,77.93,77.945,82840000.0
2008-08-20 08:24:00,77.968,77.981,77.947,77.959,62030000.0
2008-08-20 08:25:00,77.97,77.989,77.958,77.978,40470000.0
2008-08-20 08:26:00,78.001,78.001,77.967,77.988,40280000.0
2008-08-20 08:27:00,77.993,77.993,77.968,77.985,38620000.0
2008-08-20 08:28:00,77.96,77.981,77.957,77.959,52330000.0
2008-08-20 08:29:00,77.991,77.991,77.937,77.94,94700000.0
2008-08-20 08:30:00,77.967,77.974,77.946,77.948,64640000.0
2008-08-20 08:31:00,77.958,77.97,77.935,77.935,94010000.0
2008-08-20 08:32:00,77.936,77.941,77.925,77.936,87870000.0
2008-08-20 08:33:00,77.944,77.944,77.906,77.909,107490000.0
2008-08-20 08:34:00,77.939,77.941,77.936,77.938,83400000.0
2008-08-20 08:35:00,77.932,77.951,77.911,77.926,103580000.0
2008-08-20 08:36:00,77.937,77.937,77.91,77.91,4700000.0
2008-08-20 08:37:00,77.914,77.924,77.908,77.917,15210000.0
2008-08-20 08:38:00,77.912,77.95,77.912,77.926,80990000.0
2008-08-20 08:39:00,77.948,77.948,77.924,77.948,107390000.0
2008-08-20 08:40:00,77.968,77.993,77.958,77.961,87710000.0
2008-08-20 08:41:00,77.971,77.987,77.948,77.962,95850000.0
2008-08-20 08:42:00,77.986,77.986,77.981,77.985,11650000.0
2008-08-20 08:43:00,77.971,77.993,77.971,77.993,74370000.0
2008-08-20 08:44:00,77.964,78.016,77.964,77.996,42060000.0
2008-08-20 08:45:00,77.994,77.994,77.977,77.977,68910000.0
2008-08-20 08:46:00,77.971,77.991,77.962,77.962,98190000.0
2008-08-20 08:47:00,77.983,77.983,77.929,77.939,91320000.0
2008-08-20 08:48:00,77.947,77.952,77.914,77.952,71020000.0
2008-08-20 08:49:00,77.939,77.957,77.92,77.92,58940000.0
2008-08-20 08:50:00,77.935,77.98,77.935,77.945,84730000.0
2008-08-20 08:51:00,77.987,77.993,77.964,77.968,61110000.0
2008-08-20 08:52:00,77.972,77.976,77.963,77.963,45560000.0
2008-08-20 08:53:00,77.973,78.01,77.969,78.007,35380000.0
2008-08-20 08:54:00,78.016,78.02,77.979,77.983,38820000.0
2008-08-20 08:55:00,77.97,77.978,77.97,77.971,41280000.0
2008-08-20 08:56:00,77.975,77.989,77.965,77.986,98460000.0
2008-08-20 08:57:00,78.016,78.016,77.987,77.992,63440000.0
2008-08-20 08:58:00,78.016,78.016,78.009,78.009,90800000.0
2008-08-20 08:59:00,78.014,78.018,77.977,77.99,85240000.0
2008-08-20 09:00:00,78.03,78.03,77.994,78.024,107770000.0
2008-08-20 09:01:00,78.016,78.048,78.007,78.034,84710000.0
2008-08-20 09:02:00,78.032,78.051,78.026,78.029,100020000.0
2008-08-20 09:03:00,78.034,78.034,78.019,78.019,4510000.0
2008-08-20 09:04:00,77.996,78.029,77.996,78.025,73020000.0
2008-08-20 09:05:00,78.002,78.017,77.995,78.015,33950000.0
2008-08-20 09:06:00,78.009,78.009,77.979,77.981,57990000.0
2008-08-20 09:07:00,77.975,78.008,77.967,77.971,62520000.0
2008-08-20 09:08:00,77.98,78.017,77.98,77.987,39810000.0
2008-08-20 09:09:00,78.011,78.011,77.962,77.978,45020000.0
2008-08-20 09:10:00,77.966,77.988,77.938,77.944,85050000.0
2008-08-20 09:11:00,77.953,77.983,77.939,77.983,96760000.0
2008-08-20 09:12:00,77.992,77.992,77.966,77.986,138000000.0
2008-08-20 09:13:00,77.972,77.987,77.971,77.973,76350000.0
2008-08-20 09:14:00,77.974,77.974,77.946,77.951,70000000.0
2008-08-20 09:15:00,77.986,77.991,77.947,77.982,28610000.0
2008-08-20 09:16:00,77.963,77.97,77.939,77.959,40380000.0
2008-08-20 09:17:00,77.929,77.951,77.924,77.938,56340000.0
2008-08-20 09:18:00,77.946,77.946,77.923,77.934,121080000.0
2008-08-20 09:19:00,77.953,77.953,77.922,77.935,69260000.0
2008-08-20 09:20:00,77.938,77.938,77.899,77.919,31140000.0
2008-08-20 09:21:00,77.925,77.945,77.909,77.926,38590000.0
2008-08-20 09:22:00,77.944,77.954,77.938,77.939,20370000.0
2008-08-20 09:23:00,77.949,77.988,77.946,77.963,62230000.0
2008-08-20 09:24:00,77.979,77.992,77.958,77.981,51360000.0
2008-08-20 09:25:00,77.969,77.984,77.967,77.984,98820000.0
2008-08-20 09:26:00,77.968,77.97,77.949,77.967,129190000.0
2008-08-20 09:27:00,77.965,77.98,77.946,77.974,56500000.0
2008-08-20 09:28:00,77.941,77.961,77.934,77.949,109230000.0
2008-08-20 09:29:00,77.942,77.953,77.933,77.933,105630000.0
2008-08-20 09:30:00,77.964,77.964,77.932,77.932,87300000.0
2008-08-20 09:31:00,77.925,77.929,77.906,77.91,63930000.0
2008-08-20 09:32:00,77.902,77.954,77.902,77.937,41620000.0
2008-08-20 09:33:00,77.972,77.989,77.957,77.97,30270000.0
2008-08-20 09:34:00,77.988,77.994,77.969,77.972,48470000.0
2008-08-20 09:35:00,77.977,77.99,77.951,77.97,27880000.0
2008-08-20 09:36:00,77.961,77.977,77.948,77.951,31800000.0
2008-08-20 09:37:00,77.983,77.992,77.958,77.992,51910000.0
2008-08-20 09:38:00,77.983,78.01,77.974,78.01,74550000.0
2008-08-20 09:39:00,78.013,78.022,77.994,78.014,103840000.0
2008-08-20 09:40:00,78.022,78.022,77.996,77.997,58590000.0
2008-08-20 09:41:00,77.988,78.019,77.988,78.016,69280000.0
2008-08-20 09:42:00,78.018,78.024,78.011,78.011,92810000.0
2008-08-20 09:43:00,78.021,78.04,78.016,78.021,124060000.0
2008-08-20 09:44:00,78.007,78.008,77.997,78.008,140020000.0
2008-08-20 09:45:00,78.038,78.038,78.0,78.0,109880000.0
2008-08-20 09:46:00,78.008,78.008,77.984,78.006,104850000.0
2008-08-20 09:47:00,78.013,78.013,77.96,77.963,55050000.0
2008-08-20 09:48:00,77.971,77.971,77.943,77.943,86430000.0
2008-08-20 09:49:00,77.959,77.961,77.936,77.942,71300000.0
2008-08-20 09:50:00,77.944,77.958,77.918,77.934,75080000.0
2008-08-20 09:51:00,77.968,77.987,77.942,77.979,60150000.0
2008-08-20 09:52:00,77.956,77.992,77.946,77.992,54450000.0
2008-08-20 09:53:00,77.985,78.05,77.985,78.043,56650000.0
2008-08-20 09:54:00,78.031,78.055,78.006,78.055,53600000.0
2008-08-20 09:55:00,78.044,78.047,78.004,78.004,107500000.0
2008-08-20 09:56:00,78.008,78.033,78.008,78.033,89020000.0
2008-08-20 09:57:00,78.048,78.052,78.028,78.038,95770000.0
2008-08-20 09:58:00,78.037,78.07,78.037,78.047,80010000.0
2008-08-20 09:59:00,78.068,78.082,78.057,78.077,75010000.0
2008-08-20 10:00:00,78.081,78.081,78.042,78.047,61620000.0
2008-08-20 10:01:00,78.044,78.098,78.044,78.098,49000000.0
2008-08-20 10:02:00,78.093,78.093,78.057,78.076,66490000.0
2008-08-20 10:03:00,78.075,78.075,78.034,78.048,94080000.0
2008-08-20 10:04:00,78.04,78.06,78.033,78.033,60600000.0
2008-08-20 10:05:00,78.048,78.072,78.037,78.047,74540000.0
2008-08-20 10:06:00,78.068,78.08,78.045,78.075,67010000.0
2008-08-20 10:07:00,78.085,78.093,78.056,78.093,73310000.0
2008-08-20 10:08:00,78.086,78.094,78.077,78.087,71790000.0
2008-08-20 10:09:00,78.092,78.092,78.054,78.054,39790000.0
2008-08-20 10:10:00,78.058,78.063,78.044,78.057,65970000.0
2008-08-20 10:11:00,78.038,78.054,78.026,78.054,100340000.0
2008-08-20 10:12:00,78.046,78.051,78.025,78.031,95430000.0
2008-08-20 10:13:00,78.036,78.036,78.022,78.034,76630000.0
2008-08-20 10:14:00,78.069,78.07,78.067,78.068,58500000.0
2008-08-20 10:15:00,78.075,78.075,78.047,78.073,88050000.0
2008-08-20 10:16:00,78.054,78.083,78.05,78.082,62710000.0
2008-08-20 10:17:00,78.076,78.082,78.056,78.075,43090000.0
2008-08-20 10:18:00,78.074,78.074,78.045,78.066,36920000.0
2008-08-20 10:19:00,78.072,78.072,78.036,78.041,42610000.0
2008-08-20 10:21:00,78.063,78.072,78.048,78.06,98950000.0
2008-08-20 10:22:00,78.078,78.078,78.063,78.068,65050000.0
2008-08-20 10:23:00,78.051,78.051,78.016,78.032,89310000.0
2008-08-20 10:24:00,78.046,78.046,77.978,77.982,87990000.0
2008-08-20 10:25:00,77.97,78.01,77.963,77.996,111000000.0
2008-08-20 10:26:00,77.974,78.019,77.974,77.991,96030000.0
2008-08-20 10:27:00,78.008,78.023,77.993,77.993,102880000.0
2008-08-20 10:28:00,78.013,78.013,78.003,78.003,3190000.0
2008-08-20 10:29:00,78.012,78.012,77.975,78.002,99740000.0
2008-08-20 10:30:00,78.004,78.004,77.979,77.992,13370000.0
2008-08-20 10:31:00,77.979,77.984,77.973,77.979,47990000.0
2008-08-20 10:32:00,77.993,78.02,77.988,78.002,40730000.0
2008-08-20 10:33:00,78.031,78.068,78.021,78.039,38310000.0
2008-08-20 10:34:00,78.054,78.072,78.044,78.05,50160000.0
2008-08-20 10:35:00,78.037,78.052,78.02,78.033,103240000.0
2008-08-20 10:36:00,78.059,78.074,78.044,78.074,65970000.0
2008-08-20 10:37:00,78.053,78.081,78.042,78.051,101740000.0
2008-08-20 10:38:00,78.068,78.068,77.989,78.002,83820000.0
2008-08-20 10:39:00,78.031,78.031,77.997,78.027,109650000.0
2008-08-20 10:40:00,78.002,78.028,77.985,77.993,95800000.0
2008-08-20 10:41:00,77.999,78.014,77.975,77.979,101900000.0
2008-08-20 10:42:00,77.976,78.016,77.976,77.994,14680000.0
2008-08-20 10:43:00,78.004,78.004,77.965,77.968,11730000.0
2008-08-20 10:45:00,78.004,78.004,77.963,77.963,145990000.0
2008-08-20 10:46:00,77.994,77.994,77.957,77.976,78200000.0
2008-08-20 10:47:00,77.967,77.967,77.954,77.957,68100000.0
2008-08-20 10:48:00,77.946,77.961,77.933,77.939,29730000.0
2008-08-20 10:49:00,77.914,77.931,77.908,77.927,41430000.0
2008-08-20 10:50:00,77.909,77.933,77.905,77.927,55130000.0
2008-08-20 10:51:00,77.932,77.932,77.887,77.898,134410000.0
2008-08-20 10:52:00,77.871,77.903,77.871,77.886,72520000.0
2008-08-20 10:53:00,77.915,77.915,77.869,77.912,37180000.0
2008-08-20 10:54:00,77.916,77.92,77.882,77.896,46930000.0
2008-08-20 10:55:00,77.911,77.946,77.911,77.931,19040000.0
2008-08-20 10:56:00,77.923,77.948,77.916,77.937,64100000.0
2008-08-20 10:57:00,77.946,77.958,77.93,77.932,54880000.0
2008-08-20 10:58:00,77.94,77.961,77.931,77.956,104280000.0
2008-08-20 10:59:00,77.935,77.953,77.919,77.922,130050000.0
2008-08-20 11:00:00,77.953,77.953,77.906,77.906,67760000.0
2008-08-20 11:01:00,77.907,77.92,77.893,77.902,110220000.0
2008-08-20 11:02:00,77.903,77.903,77.863,77.863,104350000.0
2008-08-20 11:03:00,77.891,77.891,77.848,77.857,88720000.0
2008-08-20 11:04:00,77.867,77.892,77.862,77.883,63490000.0
2008-08-20 11:05:00,77.872,77.876,77.833,77.842,39940000.0
2008-08-20 11:06:00,77.88,77.88,77.843,77.85,29150000.0
2008-08-20 11:07:00,77.857,77.857,77.843,77.848,53290000.0
2008-08-20 11:08:00,77.874,77.88,77.855,77.862,24420000.0
2008-08-20 11:09:00,77.877,77.882,77.857,77.868,33100000.0
2008-08-20 11:10:00,77.841,77.875,77.834,77.875,46360000.0
2008-08-20 11:11:00,77.864,77.885,77.852,77.861,71060000.0
2008-08-20 11:12:00,77.872,77.872,77.815,77.815,101760000.0
2008-08-20 11:13:00,77.84,77.856,77.812,77.812,64670000.0
2008-08-20 11:14:00,77.814,77.819,77.81,77.81,70210000.0
2008-08-20 11:15:00,77.823,77.823,77.793,77.793,93270000.0
2008-08-20 11:16:00,77.799,77.829,77.799,77.828,113680000.0
2008-08-20 11:17:00,77.826,77.826,77.786,77.812,144530000.0
2008-08-20 11:18:00,77.781,77.796,77.76,77.776,115970000.0
2008-08-20 11:19:00,77.77,77.796,77.755,77.764,102080000.0
2008-08-20 11:20:00,77.75,77.781,77.75,77.761,55040000.0
2008-08-20 11:21:00,77.767,77.772,77.747,77.772,93670000.0
2008-08-20 11:22:00,77.742,77.773,77.742,77.751,67490000.0
2008-08-20 11:23:00,77.77,77.777,77.74,77.76,75300000.0
2008-08-20 11:24:00,77.756,77.79,77.756,77.768,66430000.0
2008-08-20 11:25:00,77.741,77.774,77.741,77.774,48790000.0
2008-08-20 11:26:00,77.746,77.759,77.723,77.745,63790000.0
2008-08-20 11:27:00,77.74,77.759,77.724,77.745,52140000.0
2008-08-20 11:28:00,77.715,77.74,77.696,77.74,122270000.0
2008-08-20 11:29:00,77.759,77.787,77.746,77.78,88880000.0
2008-08-20 11:30:00,77.788,77.798,77.768,77.796,93990000.0
2008-08-20 11:31:00,77.755,77.8,77.755,77.8,84000000.0
2008-08-20 11:32:00,77.785,77.822,77.781,77.822,75910000.0
2008-08-20 11:33:00,77.84,77.84,77.799,77.805,62660000.0
2008-08-20 11:34:00,77.805,77.807,77.766,77.795,47840000.0
2008-08-20 11:35:00,77.781,77.799,77.774,77.774,60660000.0
2008-08-20 11:36:00,77.774,77.798,77.767,77.788,95900000.0
2008-08-20 11:37:00,77.798,77.807,77.763,77.763,60980000.0
2008-08-20 11:38:00,77.785,77.792,77.777,77.778,64710000.0
2008-08-20 11:39:00,77.782,77.797,77.748,77.797,72670000.0
2008-08-20 11:40:00,77.764,77.799,77.749,77.781,81950000.0
2008-08-20 11:41:00,77.794,77.794,77.743,77.743,74250000.0
2008-08-20 11:42:00,77.749,77.766,77.731,77.733,40320000.0
2008-08-20 11:43:00,77.748,77.77,77.737,77.77,62120000.0
2008-08-20 11:44:00,77.756,77.756,77.748,77.756,100650000.0
2008-08-20 11:45:00,77.784,77.789,77.756,77.771,90120000.0
2008-08-20 11:46:00,77.758,77.772,77.728,77.761,73170000.0
2008-08-20 11:47:00,77.74,77.74,77.701,77.71,62240000.0
2008-08-20 11:48:00,77.745,77.761,77.704,77.704,86160000.0
2008-08-20 11:49:00,77.709,77.728,77.684,77.684,63410000.0
2008-08-20 11:50:00,77.673,77.699,77.666,77.666,44970000.0
2008-08-20 11:51:00,77.689,77.706,77.668,77.706,42080000.0
2008-08-20 11:52:00,77.713,77.725,77.683,77.723,47450000.0
2008-08-20 11:53:00,77.693,77.709,77.682,77.682,46370000.0
2008-08-20 11:54:00,77.696,77.7,77.672,77.683,93090000.0
2008-08-20 11:55:00,77.693,77.713,77.693,77.699,66250000.0
2008-08-20 11:56:00,77.688,77.703,77.673,77.673,98850000.0
2008-08-20 11:57:00,77.695,77.695,77.674,77.679,81250000.0
2008-08-20 11:58:00,77.688,77.71,77.681,77.681,110970000.0
2008-08-20 11:59:00,77.694,77.71,77.688,77.708,87100000.0
2008-08-20 12:00:00,77.733,77.733,77.68,77.689,105480000.0
2008-08-20 12:01:00,77.688,77.707,77.688,77.688,11490000.0
2008-08-20 12:02:00,77.679,77.699,77.665,77.671,37870000.0
2008-08-20 12:03:00,77.728,77.728,77.653,77.673,37490000.0
2008-08-20 12:04:00,77.685,77.685,77.666,77.669,48550000.0
2008-08-20 12:05:00,77.679,77.69,77.665,77.672,98860000.0
2008-08-20 12:06:00,77.689,77.71,77.676,77.681,65780000.0
2008-08-20 12:07:00,77.692,77.737,77.686,77.7,97530000.0
2008-08-20 12:08:00,77.713,77.728,77.69,77.69,87070000.0
2008-08-20 12:09:00,77.71,77.71,77.678,77.698,103540000.0
2008-08-20 12:10:00,77.681,77.701,77.664,77.682,95570000.0
2008-08-20 12:11:00,77.668,77.69,77.659,77.66,108550000.0
2008-08-20 12:12:00,77.67,77.67,77.655,77.657,13340000.0
2008-08-20 12:13:00,77.688,77.701,77.668,77.678,101790000.0
2008-08-20 12:14:00,77.698,77.703,77.685,77.703,85870000.0
2008-08-20 12:15:00,77.717,77.717,77.683,77.707,74630000.0
2008-08-20 12:16:00,77.702,77.723,77.695,77.723,62480000.0
2008-08-20 12:17:00,77.715,77.715,77.683,77.707,87530000.0
2008-08-20 12:18:00,77.71,77.728,77.687,77.726,70960000.0
2008-08-20 12:19:00,77.728,77.728,77.676,77.7,44760000.0
2008-08-20 12:20:00,77.687,77.7,77.667,77.696,38870000.0
2008-08-20 12:21:00,77.672,77.675,77.64,77.666,39870000.0
2008-08-20 12:22:00,77.621,77.662,77.619,77.637,46940000.0
2008-08-20 12:23:00,77.651,77.679,77.651,77.668,113170000.0
2008-08-20 12:24:00,77.688,77.702,77.664,77.702,64220000.0
2008-08-20 12:25:00,77.67,77.699,77.67,77.679,96160000.0
2008-08-20 12:26:00,77.712,77.712,77.692,77.696,81140000.0
2008-08-20 12:27:00,77.722,77.722,77.699,77.714,112340000.0
2008-08-20 12:28:00,77.695,77.697,77.688,77.688,94840000.0
2008-08-20 12:29:00,77.698,77.698,77.681,77.686,106480000.0
2008-08-20 12:30:00,77.715,77.715,77.695,77.707,12030000.0
2008-08-20 12:31:00,77.715,77.719,77.696,77.708,47830000.0
2008-08-20 12:32:00,77.733,77.733,77.702,77.711,64040000.0
2008-08-20 12:33:00,77.728,77.732,77.706,77.718,81020000.0
2008-08-20 12:34:00,77.691,77.714,77.685,77.689,82160000.0
2008-08-20 12:35:00,77.71,77.71,77.684,77.693,31180000.0
2008-08-20 12:36:00,77.715,77.715,77.695,77.701,84540000.0
2008-08-20 12:37:00,77.709,77.733,77.699,77.733,53620000.0
2008-08-20 12:38:00,77.72,77.726,77.719,77.721,65200000.0
2008-08-20 12:39:00,77.713,77.713,77.69,77.699,74510000.0
2008-08-20 12:40:00,77.686,77.697,77.657,77.669,38440000.0
2008-08-20 12:41:00,77.68,77.711,77.673,77.707,56680000.0
2008-08-20 12:42:00,77.726,77.73,77.695,77.73,66700000.0
2008-08-20 12:43:00,77.725,77.731,77.702,77.731,40810000.0
2008-08-20 12:44:00,77.696,77.698,77.675,77.678,47300000.0
2008-08-20 12:45:00,77.688,77.717,77.667,77.705,96040000.0
2008-08-20 12:46:00,77.679,77.715,77.677,77.715,93770000.0
2008-08-20 12:47:00,77.701,77.721,77.697,77.716,140630000.0
2008-08-20 12:48:00,77.713,77.715,77.685,77.715,75480000.0
2008-08-20 12:49:00,77.729,77.729,77.702,77.702,66790000.0
2008-08-20 12:50:00,77.717,77.735,77.688,77.735,28370000.0
2008-08-20 12:51:00,77.721,77.721,77.686,77.699,37010000.0
2008-08-20 12:52:00,77.689,77.709,77.685,77.703,64730000.0
2008-08-20 12:53:00,77.691,77.713,77.687,77.689,122980000.0
2008-08-20 12:54:00,77.698,77.721,77.69,77.69,66980000.0
2008-08-20 12:55:00,77.701,77.725,77.701,77.725,36160000.0
2008-08-20 12:56:00,77.713,77.754,77.707,77.748,39530000.0
2008-08-20 12:57:00,77.74,77.77,77.732,77.743,20030000.0
2008-08-20 12:58:00,77.774,77.774,77.738,77.772,65240000.0
2008-08-20 12:59:00,77.763,77.789,77.758,77.769,58700000.0
2008-08-20 13:00:00,77.763,77.772,77.745,77.75,104280000.0
2008-08-20 13:01:00,77.761,77.785,77.761,77.785,126070000.0
2008-08-20 13:02:00,77.759,77.772,77.752,77.752,64480000.0
2008-08-20 13:03:00,77.773,77.773,77.744,77.76,112520000.0
2008-08-20 13:04:00,77.749,77.75,77.747,77.749,97360000.0
2008-08-20 13:05:00,77.757,77.757,77.747,77.747,92600000.0
2008-08-20 13:06:00,77.762,77.762,77.72,77.731,56830000.0
2008-08-20 13:08:00,77.722,77.76,77.722,77.747,32610000.0
2008-08-20 13:09:00,77.745,77.75,77.716,77.728,45730000.0
2008-08-20 13:10:00,77.719,77.764,77.713,77.738,25770000.0
2008-08-20 13:11:00,77.729,77.743,77.722,77.722,34730000.0
2008-08-20 13:12:00,77.746,77.746,77.732,77.733,51050000.0
2008-08-20 13:13:00,77.743,77.762,77.743,77.762,76410000.0
2008-08-20 13:14:00,77.752,77.753,77.73,77.753,105440000.0
2008-08-20 13:15:00,77.767,77.771,77.74,77.74,69330000.0
2008-08-20 13:16:00,77.765,77.774,77.752,77.752,72750000.0
2008-08-20 13:17:00,77.758,77.758,77.751,77.758,101050000.0
2008-08-20 13:18:00,77.767,77.767,77.752,77.753,124870000.0
2008-08-20 13:19:00,77.762,77.766,77.735,77.74,148930000.0
2008-08-20 13:20:00,77.733,77.767,77.733,77.763,121180000.0
2008-08-20 13:21:00,77.76,77.77,77.739,77.75,112880000.0
2008-08-20 13:22:00,77.761,77.783,77.748,77.783,55290000.0
2008-08-20 13:23:00,77.773,77.773,77.744,77.759,94580000.0
2008-08-20 13:24:00,77.765,77.765,77.736,77.755,76900000.0
2008-08-20 13:25:00,77.765,77.772,77.747,77.753,81580000.0
2008-08-20 13:26:00,77.777,77.779,77.777,77.779,67490000.0
2008-08-20 13:27:00,77.765,77.765,77.742,77.742,50650000.0
2008-08-20 13:28:00,77.775,77.775,77.762,77.762,66300000.0
2008-08-20 13:29:00,77.763,77.763,77.733,77.74,55290000.0
2008-08-20 13:30:00,77.78,77.793,77.757,77.767,122850000.0
2008-08-20 13:31:00,77.761,77.783,77.761,77.783,95410000.0
2008-08-20 13:32:00,77.794,77.794,77.772,77.772,94320000.0
2008-08-20 13:33:00,77.785,77.785,77.759,77.759,79110000.0
2008-08-20 13:34:00,77.772,77.792,77.765,77.775,74390000.0
2008-08-20 13:35:00,77.77,77.792,77.766,77.792,62610000.0
2008-08-20 13:36:00,77.783,77.783,77.745,77.745,47660000.0
2008-08-20 13:37:00,77.743,77.743,77.722,77.722,62880000.0
2008-08-20 13:38:00,77.733,77.768,77.725,77.762,98240000.0
2008-08-20 13:39:00,77.774,77.774,77.75,77.75,58510000.0
2008-08-20 13:40:00,77.756,77.756,77.75,77.751,60640000.0
2008-08-20 13:41:00,77.771,77.797,77.757,77.771,80010000.0
2008-08-20 13:42:00,77.805,77.805,77.772,77.772,73460000.0
2008-08-20 13:43:00,77.779,77.781,77.777,77.777,72950000.0
2008-08-20 13:44:00,77.773,77.799,77.773,77.788,43670000.0
2008-08-20 13:45:00,77.803,77.812,77.785,77.805,73820000.0
2008-08-20 13:46:00,77.786,77.788,77.78,77.78,103200000.0
2008-08-20 13:47:00,77.796,77.808,77.796,77.806,88980000.0
2008-08-20 13:48:00,77.813,77.814,77.778,77.805,72570000.0
2008-08-20 13:49:00,77.774,77.792,77.772,77.772,52060000.0
2008-08-20 13:50:00,77.781,77.802,77.778,77.802,85860000.0
2008-08-20 13:51:00,77.8,77.82,77.784,77.82,62200000.0
2008-08-20 13:52:00,77.797,77.802,77.784,77.784,45280000.0
2008-08-20 13:53:00,77.799,77.8,77.797,77.799,38310000.0
2008-08-20 13:54:00,77.803,77.803,77.772,77.772,43030000.0
2008-08-20 13:55:00,77.778,77.78,77.777,77.778,47950000.0
2008-08-20 13:56:00,77.769,77.777,77.769,77.776,101900000.0
2008-08-20 13:57:00,77.799,77.799,77.797,77.797,75150000.0
2008-08-20 13:58:00,77.804,77.804,77.786,77.788,90070000.0
2008-08-20 13:59:00,77.798,77.821,77.794,77.821,86610000.0
2008-08-20 14:00:00,77.833,77.834,77.813,77.834,114990000.0
2008-08-20 14:01:00,77.817,77.833,77.803,77.803,87450000.0
2008-08-20 14:02:00,77.828,77.828,77.792,77.792,99360000.0
2008-08-20 14:03:00,77.799,77.803,77.783,77.803,10900000.0
2008-08-20 14:04:00,77.773,77.788,77.769,77.786,18410000.0
2008-08-20 14:05:00,77.793,77.793,77.758,77.788,39010000.0
2008-08-20 14:06:00,77.789,77.808,77.773,77.797,35580000.0
2008-08-20 14:07:00,77.804,77.804,77.765,77.772,44320000.0
2008-08-20 14:08:00,77.764,77.791,77.76,77.76,95780000.0
2008-08-20 14:09:00,77.776,77.806,77.776,77.806,71270000.0
2008-08-20 14:10:00,77.773,77.799,77.773,77.779,105720000.0
2008-08-20 14:11:00,77.772,77.785,77.772,77.776,87690000.0
2008-08-20 14:12:00,77.795,77.829,77.776,77.812,110630000.0
2008-08-20 14:13:00,77.828,77.842,77.823,77.836,96400000.0
2008-08-20 14:14:00,77.814,77.842,77.806,77.817,106920000.0
2008-08-20 14:15:00,77.847,77.847,77.81,77.825,15890000.0
2008-08-20 14:16:00,77.802,77.827,77.799,77.806,16890000.0
2008-08-20 14:17:00,77.796,77.83,77.796,77.826,56880000.0
2008-08-20 14:18:00,77.822,77.835,77.822,77.834,82490000.0
2008-08-20 14:19:00,77.824,77.824,77.782,77.784,65260000.0
2008-08-20 14:20:00,77.776,77.8,77.776,77.787,46710000.0
2008-08-20 14:21:00,77.807,77.825,77.783,77.825,36600000.0
2008-08-20 14:22:00,77.834,77.834,77.809,77.826,41140000.0
2008-08-20 14:23:00,77.811,77.829,77.807,77.826,47870000.0
2008-08-20 14:24:00,77.823,77.823,77.785,77.785,97950000.0
2008-08-20 14:25:00,77.79,77.82,77.786,77.82,72740000.0
2008-08-20 14:26:00,77.791,77.805,77.785,77.804,93440000.0
2008-08-20 14:27:00,77.795,77.795,77.771,77.776,86990000.0
2008-08-20 14:28:00,77.771,77.792,77.771,77.773,116670000.0
2008-08-20 14:29:00,77.803,77.803,77.773,77.781,92500000.0
2008-08-20 14:30:00,77.805,77.805,77.772,77.802,104080000.0
2008-08-20 14:31:00,77.79,77.79,77.787,77.787,3760000.0
2008-08-20 14:33:00,77.811,77.811,77.777,77.778,98010000.0
2008-08-20 14:34:00,77.798,77.802,77.777,77.802,11940000.0
2008-08-20 14:35:00,77.8,77.807,77.8,77.807,60810000.0
2008-08-20 14:36:00,77.8,77.82,77.785,77.785,53370000.0
2008-08-20 14:37:00,77.79,77.825,77.789,77.801,113350000.0
2008-08-20 14:38:00,77.789,77.803,77.785,77.785,86760000.0
2008-08-20 14:39:00,77.824,77.827,77.786,77.827,95120000.0
2008-08-20 14:40:00,77.811,77.825,77.811,77.825,82270000.0
2008-08-20 14:41:00,77.798,77.822,77.79,77.822,74730000.0
2008-08-20 14:42:00,77.806,77.809,77.783,77.783,68170000.0
2008-08-20 14:43:00,77.791,77.824,77.786,77.804,45900000.0
2008-08-20 14:44:00,77.818,77.822,77.794,77.809,63750000.0
2008-08-20 14:45:00,77.805,77.805,77.785,77.805,94210000.0
2008-08-20 14:48:00,77.794,77.794,77.767,77.786,71220000.0
2008-08-20 14:49:00,77.773,77.788,77.762,77.778,74060000.0
2008-08-20 14:50:00,77.748,77.754,77.743,77.748,74900000.0
2008-08-20 14:51:00,77.786,77.797,77.764,77.769,40700000.0
2008-08-20 14:52:00,77.78,77.802,77.778,77.78,70050000.0
2008-08-20 14:53:00,77.786,77.786,77.769,77.769,99930000.0
2008-08-20 14:54:00,77.793,77.802,77.757,77.769,89440000.0
2008-08-20 14:55:00,77.789,77.794,77.784,77.793,60850000.0
2008-08-20 14:56:00,77.781,77.802,77.774,77.78,49350000.0
2008-08-20 14:57:00,77.806,77.806,77.77,77.77,81540000.0
2008-08-20 14:58:00,77.802,77.802,77.777,77.778,57520000.0
2008-08-20 14:59:00,77.774,77.801,77.774,77.788,44530000.0
2008-08-20 15:00:00,77.825,77.825,77.785,77.785,34560000.0
2008-08-20 15:01:00,77.789,77.802,77.776,77.776,37910000.0
2008-08-20 15:02:00,77.792,77.796,77.792,77.796,45300000.0
2008-08-20 15:03:00,77.806,77.807,77.799,77.799,96290000.0
2008-08-20 15:04:00,77.779,77.792,77.759,77.776,62530000.0
2008-08-20 15:05:00,77.761,77.779,77.755,77.761,97330000.0
2008-08-20 15:06:00,77.788,77.791,77.765,77.784,83070000.0
2008-08-20 15:07:00,77.796,77.8,77.796,77.797,107870000.0
2008-08-20 15:08:00,77.76,77.768,77.76,77.767,85210000.0
2008-08-20 15:09:00,77.814,77.814,77.785,77.785,100750000.0
2008-08-20 15:10:00,77.783,77.783,77.777,77.778,11450000.0
2008-08-20 15:11:00,77.774,77.808,77.774,77.801,86630000.0
2008-08-20 15:12:00,77.8,77.803,77.785,77.789,105340000.0
2008-08-20 15:13:00,77.78,77.794,77.775,77.794,90630000.0
2008-08-20 15:14:00,77.806,77.806,77.785,77.788,104290000.0
2008-08-20 15:15:00,77.807,77.807,77.793,77.793,13320000.0
2008-08-20 15:16:00,77.781,77.793,77.781,77.793,7410000.0
2008-08-20 15:17:00,77.807,77.809,77.798,77.809,40630000.0
2008-08-20 15:18:00,77.806,77.806,77.782,77.782,68900000.0
2008-08-20 15:19:00,77.788,77.796,77.781,77.796,95350000.0
2008-08-20 15:20:00,77.772,77.803,77.772,77.779,89400000.0
2008-08-20 15:21:00,77.796,77.796,77.771,77.771,65300000.0
2008-08-20 15:22:00,77.779,77.804,77.776,77.778,53240000.0
2008-08-20 15:23:00,77.795,77.801,77.768,77.782,80510000.0
2008-08-20 15:24:00,77.788,77.796,77.774,77.777,67450000.0
2008-08-20 15:25:00,77.772,77.804,77.772,77.804,48550000.0
2008-08-20 15:26:00,77.801,77.808,77.801,77.808,42280000.0
2008-08-20 15:27:00,77.795,77.795,77.767,77.771,36960000.0
2008-08-20 15:28:00,77.763,77.801,77.763,77.794,48570000.0
2008-08-20 15:29:00,77.809,77.81,77.804,77.808,102770000.0
2008-08-20 15:30:00,77.795,77.795,77.782,77.782,63880000.0
2008-08-20 15:31:00,77.759,77.789,77.738,77.766,91930000.0
2008-08-20 15:32:00,77.723,77.758,77.723,77.728,77330000.0
2008-08-20 15:33:00,77.741,77.746,77.728,77.728,102990000.0
2008-08-20 15:34:00,77.718,77.747,77.717,77.746,94560000.0
2008-08-20 15:35:00,77.725,77.741,77.719,77.719,100330000.0
2008-08-20 15:36:00,77.717,77.725,77.699,77.72,15110000.0
2008-08-20 15:37:00,77.712,77.766,77.712,77.72,55120000.0
2008-08-20 15:38:00,77.718,77.761,77.718,77.738,46980000.0
2008-08-20 15:39:00,77.782,77.782,77.728,77.728,39060000.0
2008-08-20 15:40:00,77.73,77.73,77.702,77.702,40180000.0
2008-08-20 15:41:00,77.711,77.739,77.707,77.72,51390000.0
2008-08-20 15:42:00,77.742,77.742,77.706,77.733,111330000.0
2008-08-20 15:43:00,77.71,77.714,77.694,77.714,62690000.0
2008-08-20 15:44:00,77.694,77.711,77.694,77.699,94370000.0
2008-08-20 15:45:00,77.732,77.732,77.686,77.698,82040000.0
2008-08-20 15:46:00,77.728,77.728,77.683,77.683,103110000.0
2008-08-20 15:47:00,77.674,77.711,77.674,77.711,89960000.0
2008-08-20 15:48:00,77.71,77.717,77.678,77.715,94080000.0
2008-08-20 15:49:00,77.697,77.697,77.679,77.684,11130000.0
2008-08-20 15:50:00,77.662,77.681,77.653,77.668,91770000.0
2008-08-20 15:51:00,77.68,77.7,77.666,77.68,65770000.0
2008-08-20 15:52:00,77.694,77.701,77.667,77.684,73950000.0
2008-08-20 15:53:00,77.683,77.683,77.647,77.649,60780000.0
2008-08-20 15:54:00,77.667,77.698,77.655,77.682,50880000.0
2008-08-20 15:55:00,77.675,77.68,77.657,77.66,65520000.0
2008-08-20 15:56:00,77.653,77.681,77.653,77.669,54900000.0
2008-08-20 15:57:00,77.686,77.686,77.661,77.666,123910000.0
2008-08-20 15:58:00,77.68,77.69,77.655,77.664,94160000.0
2008-08-20 15:59:00,77.679,77.682,77.665,77.672,93510000.0
2008-08-20 16:00:00,77.696,77.703,77.663,77.703,76150000.0
2008-08-20 16:01:00,77.686,77.7,77.66,77.662,74600000.0
2008-08-20 16:02:00,77.665,77.67,77.647,77.649,61440000.0
2008-08-20 16:03:00,77.654,77.666,77.631,77.646,46250000.0
2008-08-20 16:04:00,77.624,77.659,77.624,77.632,66670000.0
2008-08-20 16:05:00,77.642,77.642,77.613,77.613,95990000.0
2008-08-20 16:06:00,77.643,77.643,77.598,77.618,58740000.0
2008-08-20 16:07:00,77.629,77.648,77.603,77.603,66380000.0
2008-08-20 16:08:00,77.61,77.64,77.608,77.621,73550000.0
2008-08-20 16:09:00,77.614,77.614,77.586,77.597,73970000.0
2008-08-20 16:10:00,77.627,77.627,77.619,77.619,66890000.0
2008-08-20 16:11:00,77.626,77.63,77.605,77.605,39090000.0
2008-08-20 16:12:00,77.636,77.65,77.611,77.644,73880000.0
2008-08-20 16:13:00,77.634,77.672,77.625,77.672,101780000.0
2008-08-20 16:14:00,77.644,77.676,77.634,77.659,84540000.0
2008-08-20 16:15:00,77.692,77.692,77.655,77.686,63740000.0
2008-08-20 16:16:00,77.702,77.702,77.656,77.676,57530000.0
2008-08-20 16:17:00,77.672,77.703,77.669,77.671,82790000.0
2008-08-20 16:18:00,77.696,77.709,77.677,77.684,59100000.0
2008-08-20 16:19:00,77.692,77.713,77.685,77.713,45610000.0
2008-08-20 16:20:00,77.709,77.711,77.685,77.707,38080000.0
2008-08-20 16:21:00,77.705,77.711,77.677,77.69,43320000.0
2008-08-20 16:22:00,77.685,77.73,77.685,77.715,47970000.0
2008-08-20 16:23:00,77.711,77.739,77.711,77.728,97080000.0
2008-08-20 16:24:00,77.76,77.76,77.69,77.713,67520000.0
2008-08-20 16:25:00,77.688,77.712,77.686,77.697,95760000.0
2008-08-20 16:26:00,77.699,77.699,77.66,77.66,89660000.0
2008-08-20 16:27:00,77.692,77.699,77.667,77.668,106500000.0
2008-08-20 16:28:00,77.684,77.694,77.652,77.653,92100000.0
2008-08-20 16:29:00,77.641,77.671,77.635,77.662,100400000.0
2008-08-20 16:30:00,77.667,77.672,77.634,77.634,13740000.0
2008-08-20 16:31:00,77.664,77.664,77.628,77.631,72490000.0
2008-08-20 16:32:00,77.661,77.661,77.632,77.655,70520000.0
2008-08-20 16:33:00,77.657,77.662,77.629,77.657,41530000.0
2008-08-20 16:34:00,77.633,77.669,77.627,77.656,67230000.0
2008-08-20 16:35:00,77.677,77.717,77.652,77.714,98450000.0
2008-08-20 16:36:00,77.704,77.709,77.68,77.68,88540000.0
2008-08-20 16:37:00,77.692,77.692,77.622,77.638,68790000.0
2008-08-20 16:38:00,77.664,77.664,77.621,77.621,56920000.0
2008-08-20 16:39:00,77.646,77.669,77.629,77.647,85200000.0
2008-08-20 16:40:00,77.637,77.652,77.628,77.652,62720000.0
2008-08-20 16:41:00,77.626,77.659,77.61,77.638,46770000.0
2008-08-20 16:42:00,77.651,77.675,77.63,77.644,36650000.0
2008-08-20 16:43:00,77.654,77.691,77.654,77.663,35310000.0
2008-08-20 16:44:00,77.689,77.712,77.675,77.675,45710000.0
2008-08-20 16:45:00,77.694,77.721,77.674,77.696,99490000.0
2008-08-20 16:46:00,77.694,77.713,77.694,77.713,64590000.0
2008-08-20 16:47:00,77.704,77.732,77.695,77.732,89470000.0
2008-08-20 16:48:00,77.737,77.738,77.699,77.723,79640000.0
2008-08-20 16:49:00,77.707,77.727,77.702,77.715,107550000.0
2008-08-20 16:50:00,77.733,77.752,77.726,77.739,91910000.0
2008-08-20 16:51:00,77.729,77.751,77.714,77.751,98360000.0
2008-08-20 16:52:00,77.728,77.737,77.725,77.727,18590000.0
2008-08-20 16:53:00,77.717,77.736,77.71,77.736,81490000.0
2008-08-20 16:54:00,77.736,77.742,77.717,77.727,95440000.0
2008-08-20 16:55:00,77.755,77.755,77.726,77.743,74870000.0
2008-08-20 16:56:00,77.738,77.738,77.714,77.718,72220000.0
2008-08-20 16:57:00,77.732,77.748,77.704,77.736,61240000.0
2008-08-20 16:58:00,77.73,77.743,77.722,77.722,50380000.0
2008-08-20 16:59:00,77.735,77.742,77.716,77.722,59000000.0
2008-08-20 17:00:00,77.732,77.732,77.697,77.726,91870000.0
2008-08-20 17:01:00,77.71,77.728,77.692,77.692,60660000.0
2008-08-20 17:02:00,77.699,77.72,77.687,77.691,68830000.0
2008-08-20 17:03:00,77.702,77.702,77.677,77.695,67790000.0
2008-08-20 17:04:00,77.706,77.713,77.694,77.694,69500000.0
2008-08-20 17:05:00,77.68,77.7,77.666,77.666,65830000.0
2008-08-20 17:06:00,77.67,77.684,77.66,77.672,42620000.0
2008-08-20 17:07:00,77.663,77.693,77.657,77.693,73040000.0
2008-08-20 17:08:00,77.687,77.695,77.671,77.678,96820000.0
2008-08-20 17:09:00,77.706,77.706,77.682,77.695,84170000.0
2008-08-20 17:10:00,77.707,77.723,77.688,77.723,72940000.0
2008-08-20 17:11:00,77.701,77.729,77.693,77.7,52480000.0
2008-08-20 17:12:00,77.695,77.734,77.695,77.726,81870000.0
2008-08-20 17:13:00,77.74,77.74,77.691,77.697,64040000.0
2008-08-20 17:14:00,77.672,77.7,77.668,77.673,47770000.0
2008-08-20 17:15:00,77.681,77.699,77.676,77.679,39520000.0
2008-08-20 17:16:00,77.676,77.712,77.676,77.712,38690000.0
2008-08-20 17:17:00,77.705,77.705,77.683,77.683,41400000.0
2008-08-20 17:18:00,77.684,77.684,77.646,77.669,98340000.0
2008-08-20 17:19:00,77.659,77.663,77.631,77.639,66150000.0
2008-08-20 17:20:00,77.632,77.672,77.632,77.672,94630000.0
2008-08-20 17:21:00,77.674,77.678,77.645,77.657,85930000.0
2008-08-20 17:22:00,77.685,77.687,77.68,77.681,114780000.0
2008-08-20 17:23:00,77.665,77.665,77.646,77.659,96980000.0
2008-08-20 17:24:00,77.676,77.697,77.657,77.677,94510000.0
2008-08-20 17:25:00,77.698,77.71,77.687,77.696,15250000.0
2008-08-20 17:26:00,77.664,77.67,77.645,77.645,39890000.0
2008-08-20 17:27:00,77.654,77.672,77.632,77.655,37200000.0
2008-08-20 17:28:00,77.663,77.663,77.643,77.643,51200000.0
2008-08-20 17:29:00,77.617,77.672,77.617,77.672,98700000.0
2008-08-20 17:30:00,77.675,77.675,77.64,77.641,64340000.0
2008-08-20 17:31:00,77.65,77.65,77.611,77.619,93680000.0
2008-08-20 17:32:00,77.644,77.686,77.619,77.648,79540000.0
2008-08-20 17:33:00,77.649,77.649,77.607,77.641,108990000.0
2008-08-20 17:34:00,77.616,77.67,77.616,77.623,87320000.0
2008-08-20 17:35:00,77.632,77.656,77.62,77.642,99350000.0
2008-08-20 17:36:00,77.67,77.671,77.627,77.627,16580000.0
2008-08-20 17:37:00,77.621,77.639,77.596,77.596,103540000.0
2008-08-20 17:38:00,77.633,77.633,77.583,77.614,83670000.0
2008-08-20 17:39:00,77.598,77.657,77.598,77.644,69520000.0
2008-08-20 17:40:00,77.621,77.666,77.61,77.621,55400000.0
2008-08-20 17:41:00,77.632,77.669,77.632,77.648,86910000.0
2008-08-20 17:42:00,77.662,77.662,77.644,77.649,59040000.0
2008-08-20 17:43:00,77.64,77.67,77.64,77.651,47780000.0
2008-08-20 17:44:00,77.664,77.697,77.653,77.697,34410000.0
2008-08-20 17:45:00,77.693,77.693,77.657,77.662,39240000.0
2008-08-20 17:46:00,77.672,77.703,77.667,77.68,41580000.0
2008-08-20 17:47:00,77.692,77.719,77.689,77.69,96260000.0
2008-08-20 17:48:00,77.702,77.702,77.667,77.68,64730000.0
2008-08-20 17:49:00,77.691,77.721,77.676,77.721,94140000.0
2008-08-20 17:50:00,77.718,77.732,77.702,77.732,80630000.0
2008-08-20 17:51:00,77.733,77.74,77.705,77.736,102930000.0
2008-08-20 17:52:00,77.745,77.745,77.715,77.737,90580000.0
2008-08-20 17:53:00,77.721,77.744,77.713,77.721,93150000.0
2008-08-20 17:54:00,77.734,77.734,77.716,77.734,12990000.0
2008-08-20 17:55:00,77.719,77.744,77.717,77.736,54690000.0
2008-08-20 17:56:00,77.728,77.728,77.719,77.725,79520000.0
2008-08-20 17:57:00,77.721,77.721,77.675,77.703,62380000.0
2008-08-20 17:58:00,77.659,77.706,77.659,77.706,44790000.0
2008-08-20 17:59:00,77.677,77.677,77.67,77.676,37190000.0
2008-08-20 18:00:00,77.703,77.703,77.676,77.681,41430000.0
2008-08-20 18:01:00,77.713,77.713,77.677,77.682,47990000.0
2008-08-20 18:02:00,77.711,77.711,77.679,77.698,102800000.0
2008-08-20 18:03:00,77.706,77.706,77.69,77.69,66360000.0
2008-08-20 18:04:00,77.663,77.694,77.663,77.673,97900000.0
2008-08-20 18:05:00,77.682,77.682,77.66,77.66,80720000.0
2008-08-20 18:06:00,77.682,77.682,77.658,77.66,100840000.0
2008-08-20 18:07:00,77.65,77.679,77.643,77.665,90700000.0
2008-08-20 18:08:00,77.659,77.662,77.657,77.657,97840000.0
2008-08-20 18:09:00,77.68,77.695,77.67,77.679,18300000.0
2008-08-20 18:10:00,77.677,77.701,77.677,77.698,8830000.0
2008-08-20 18:11:00,77.682,77.709,77.674,77.696,93490000.0
2008-08-20 18:12:00,77.724,77.724,77.673,77.673,67270000.0
2008-08-20 18:13:00,77.692,77.699,77.692,77.694,55520000.0
2008-08-20 18:14:00,77.705,77.705,77.676,77.678,85580000.0
2008-08-20 18:15:00,77.704,77.704,77.686,77.695,57910000.0
2008-08-20 18:16:00,77.69,77.714,77.69,77.691,47780000.0
2008-08-20 18:17:00,77.711,77.716,77.711,77.711,44260000.0
2008-08-20 18:18:00,77.712,77.712,77.693,77.693,41510000.0
2008-08-20 18:19:00,77.698,77.714,77.685,77.714,44110000.0
2008-08-20 18:20:00,77.704,77.711,77.693,77.693,96260000.0
2008-08-20 18:21:00,77.726,77.726,77.693,77.693,64070000.0
2008-08-20 18:22:00,77.707,77.71,77.684,77.69,88590000.0
2008-08-20 18:23:00,77.679,77.702,77.675,77.687,85620000.0
2008-08-20 18:24:00,77.688,77.702,77.684,77.702,104480000.0
2008-08-20 18:25:00,77.687,77.687,77.679,77.686,83130000.0
2008-08-20 18:26:00,77.709,77.712,77.707,77.707,98310000.0
2008-08-20 18:27:00,77.721,77.721,77.686,77.704,13180000.0
2008-08-20 18:28:00,77.673,77.709,77.673,77.688,67430000.0
2008-08-20 18:29:00,77.681,77.701,77.674,77.693,35680000.0
2008-08-20 18:30:00,77.723,77.723,77.681,77.707,57720000.0
2008-08-20 18:31:00,77.715,77.715,77.689,77.689,65790000.0
2008-08-20 18:32:00,77.681,77.705,77.681,77.704,35820000.0
2008-08-20 18:33:00,77.722,77.722,77.683,77.69,47300000.0
2008-08-20 18:34:00,77.715,77.724,77.695,77.724,91890000.0
2008-08-20 18:35:00,77.692,77.711,77.692,77.706,89920000.0
2008-08-20 18:36:00,77.724,77.724,77.69,77.7,142900000.0
2008-08-20 18:37:00,77.727,77.727,77.721,77.721,76720000.0
2008-08-20 18:39:00,77.724,77.724,77.687,77.691,32710000.0
2008-08-20 18:40:00,77.684,77.713,77.684,77.685,45210000.0
2008-08-20 18:41:00,77.692,77.714,77.688,77.714,56090000.0
2008-08-20 18:42:00,77.724,77.724,77.687,77.707,124730000.0
2008-08-20 18:43:00,77.688,77.711,77.684,77.696,62710000.0
2008-08-20 18:44:00,77.702,77.702,77.679,77.682,33410000.0
2008-08-20 18:45:00,77.714,77.714,77.673,77.673,41800000.0
2008-08-20 18:46:00,77.684,77.695,77.678,77.694,16540000.0
2008-08-20 18:47:00,77.676,77.68,77.644,77.644,60770000.0
2008-08-20 18:48:00,77.683,77.683,77.647,77.649,57280000.0
2008-08-20 18:49:00,77.673,77.673,77.624,77.64,104820000.0
2008-08-20 18:50:00,77.661,77.661,77.631,77.643,135800000.0
2008-08-20 18:51:00,77.664,77.664,77.643,77.656,69110000.0
2008-08-20 18:52:00,77.662,77.662,77.632,77.644,110220000.0
2008-08-20 18:53:00,77.664,77.666,77.635,77.666,111090000.0
2008-08-20 18:54:00,77.686,77.686,77.642,77.642,91960000.0
2008-08-20 18:55:00,77.65,77.672,77.647,77.672,61860000.0
2008-08-20 18:56:00,77.654,77.654,77.649,77.649,36710000.0
2008-08-20 18:57:00,77.665,77.665,77.645,77.65,30830000.0
2008-08-20 18:58:00,77.646,77.674,77.646,77.674,49230000.0
2008-08-20 18:59:00,77.664,77.692,77.664,77.671,31780000.0
2008-08-20 19:00:00,77.715,77.715,77.679,77.679,35810000.0
2008-08-20 19:01:00,77.696,77.696,77.675,77.689,53680000.0
2008-08-20 19:02:00,77.663,77.693,77.659,77.667,69900000.0
2008-08-20 19:03:00,77.665,77.665,77.643,77.643,101740000.0
2008-08-20 19:04:00,77.651,77.671,77.647,77.671,65030000.0
2008-08-20 19:05:00,77.649,77.677,77.649,77.65,73610000.0
2008-08-20 19:06:00,77.663,77.679,77.652,77.652,101270000.0
2008-08-20 19:07:00,77.66,77.684,77.66,77.684,118990000.0
2008-08-20 19:08:00,77.681,77.686,77.679,77.68,149750000.0
2008-08-20 19:09:00,77.68,77.68,77.63,77.63,119940000.0
2008-08-20 19:10:00,77.64,77.655,77.614,77.644,114350000.0
2008-08-20 19:11:00,77.655,77.655,77.628,77.645,58960000.0
2008-08-20 19:12:00,77.622,77.636,77.622,77.628,89170000.0
2008-08-20 19:13:00,77.622,77.651,77.604,77.604,79270000.0
2008-08-20 19:14:00,77.612,77.644,77.607,77.644,79090000.0
2008-08-20 19:15:00,77.643,77.643,77.613,77.618,63770000.0
2008-08-20 19:16:00,77.646,77.652,77.621,77.652,48820000.0
2008-08-20 19:17:00,77.637,77.646,77.627,77.628,63800000.0
2008-08-20 19:18:00,77.654,77.661,77.627,77.642,50580000.0
2008-08-20 19:19:00,77.628,77.633,77.62,77.627,124790000.0
2008-08-20 19:20:00,77.642,77.676,77.642,77.675,93470000.0
2008-08-20 19:21:00,77.676,77.677,77.67,77.677,99810000.0
2008-08-20 19:22:00,77.669,77.67,77.667,77.67,82340000.0
2008-08-20 19:23:00,77.638,77.648,77.638,77.643,72950000.0
2008-08-20 19:24:00,77.673,77.673,77.615,77.657,70520000.0
2008-08-20 19:25:00,77.644,77.66,77.617,77.66,49070000.0
2008-08-20 19:26:00,77.631,77.652,77.615,77.615,65220000.0
2008-08-20 19:27:00,77.661,77.661,77.619,77.621,102100000.0
2008-08-20 19:28:00,77.615,77.649,77.615,77.628,66450000.0
2008-08-20 19:29:00,77.672,77.698,77.65,77.683,62860000.0
2008-08-20 19:30:00,77.71,77.71,77.668,77.672,74730000.0
2008-08-20 19:31:00,77.695,77.701,77.675,77.675,83260000.0
2008-08-20 19:32:00,77.681,77.698,77.667,77.678,80260000.0
2008-08-20 19:33:00,77.693,77.702,77.656,77.702,39900000.0
2008-08-20 19:34:00,77.678,77.679,77.676,77.678,65560000.0
2008-08-20 19:35:00,77.686,77.687,77.678,77.678,104110000.0
2008-08-20 19:36:00,77.71,77.71,77.662,77.677,91860000.0
2008-08-20 19:37:00,77.698,77.701,77.681,77.681,74720000.0
2008-08-20 19:38:00,77.689,77.705,77.668,77.705,59230000.0
2008-08-20 19:39:00,77.722,77.743,77.722,77.743,83630000.0
2008-08-20 19:40:00,77.755,77.755,77.723,77.723,65260000.0
2008-08-20 19:41:00,77.75,77.757,77.75,77.751,49970000.0
2008-08-20 19:42:00,77.756,77.756,77.733,77.733,38420000.0
2008-08-20 19:43:00,77.722,77.743,77.717,77.735,42390000.0
2008-08-20 19:44:00,77.712,77.721,77.695,77.699,45500000.0
2008-08-20 19:45:00,77.734,77.734,77.697,77.716,102840000.0
2008-08-20 19:46:00,77.709,77.712,77.699,77.701,65250000.0
2008-08-20 19:47:00,77.705,77.733,77.693,77.693,96110000.0
2008-08-20 19:48:00,77.726,77.74,77.704,77.716,92360000.0
2008-08-20 19:49:00,77.703,77.744,77.703,77.744,109390000.0
2008-08-20 19:50:00,77.768,77.771,77.766,77.769,87830000.0
2008-08-20 19:51:00,77.767,77.771,77.734,77.748,95190000.0
2008-08-20 19:52:00,77.723,77.75,77.716,77.716,12140000.0
2008-08-20 19:53:00,77.702,77.718,77.696,77.716,66620000.0
2008-08-20 19:54:00,77.714,77.735,77.675,77.71,46090000.0
2008-08-20 19:55:00,77.714,77.714,77.686,77.708,63150000.0
2008-08-20 19:56:00,77.715,77.715,77.697,77.701,106230000.0
2008-08-20 19:57:00,77.726,77.729,77.694,77.719,58940000.0
2008-08-20 19:58:00,77.701,77.735,77.701,77.735,74910000.0
2008-08-20 19:59:00,77.712,77.739,77.703,77.703,69150000.0
2008-08-20 20:00:00,77.729,77.729,77.654,77.655,75390000.0
2008-08-20 20:01:00,77.657,77.68,77.647,77.652,74380000.0
2008-08-20 20:02:00,77.642,77.669,77.634,77.642,46670000.0
2008-08-20 20:03:00,77.632,77.663,77.632,77.642,75000000.0
2008-08-20 20:04:00,77.651,77.671,77.633,77.633,108070000.0
2008-08-20 20:05:00,77.655,77.674,77.633,77.657,84840000.0
2008-08-20 20:06:00,77.662,77.67,77.645,77.659,71200000.0
2008-08-20 20:07:00,77.677,77.697,77.659,77.678,59470000.0
2008-08-20 20:08:00,77.644,77.671,77.644,77.666,87460000.0
2008-08-20 20:09:00,77.664,77.664,77.619,77.646,59760000.0
2008-08-20 20:10:00,77.603,77.606,77.542,77.564,49480000.0
2008-08-20 20:11:00,77.591,77.605,77.583,77.605,39180000.0
2008-08-20 20:12:00,77.622,77.622,77.569,77.579,46600000.0
2008-08-20 20:13:00,77.617,77.641,77.601,77.641,54810000.0
2008-08-20 20:14:00,77.63,77.63,77.624,77.629,111150000.0
2008-08-20 20:15:00,77.664,77.664,77.624,77.64,72100000.0
2008-08-20 20:16:00,77.668,77.672,77.649,77.666,94460000.0
2008-08-20 20:17:00,77.638,77.651,77.629,77.629,89250000.0
2008-08-20 20:18:00,77.664,77.664,77.606,77.629,113680000.0
2008-08-20 20:19:00,77.612,77.612,77.592,77.592,98650000.0
2008-08-20 20:20:00,77.592,77.626,77.591,77.626,9580000.0
2008-08-20 20:21:00,77.619,77.624,77.594,77.594,102770000.0
2008-08-20 20:22:00,77.58,77.586,77.575,77.584,67710000.0
2008-08-20 20:23:00,77.59,77.601,77.586,77.59,111270000.0
2008-08-20 20:24:00,77.603,77.617,77.603,77.617,129720000.0
2008-08-20 20:25:00,77.612,77.618,77.611,77.613,93290000.0
2008-08-20 20:26:00,77.622,77.627,77.62,77.624,110570000.0
2008-08-20 20:27:00,77.616,77.625,77.604,77.612,68520000.0
2008-08-20 20:28:00,77.607,77.634,77.607,77.631,22970000.0
2008-08-20 20:29:00,77.616,77.647,77.611,77.643,50600000.0
2008-08-20 20:30:00,77.661,77.661,77.634,77.652,104800000.0
2008-08-20 20:31:00,77.647,77.653,77.633,77.653,88260000.0
2008-08-20 20:32:00,77.64,77.646,77.639,77.645,91570000.0
2008-08-20 20:33:00,77.64,77.659,77.64,77.647,112280000.0
2008-08-20 20:34:00,77.65,77.65,77.629,77.64,107520000.0
2008-08-20 20:35:00,77.637,77.664,77.637,77.651,82590000.0
2008-08-20 20:36:00,77.659,77.682,77.658,77.675,92440000.0
2008-08-20 20:37:00,77.653,77.664,77.627,77.635,96940000.0
2008-08-20 20:38:00,77.655,77.655,77.635,77.65,49460000.0
2008-08-20 20:39:00,77.649,77.653,77.634,77.638,116600000.0
2008-08-20 20:40:00,77.638,77.664,77.638,77.664,87100000.0
2008-08-20 20:41:00,77.663,77.693,77.663,77.685,67380000.0
2008-08-20 20:42:00,77.692,77.692,77.646,77.658,100490000.0
2008-08-20 20:43:00,77.631,77.645,77.631,77.644,96100000.0
2008-08-20 20:44:00,77.64,77.668,77.64,77.668,104280000.0
2008-08-20 20:45:00,77.691,77.691,77.643,77.66,106250000.0
2008-08-20 20:46:00,77.633,77.654,77.633,77.641,79490000.0
2008-08-20 20:47:00,77.642,77.645,77.599,77.609,59580000.0
2008-08-20 20:48:00,77.621,77.629,77.61,77.617,54810000.0
2008-08-20 20:49:00,77.607,77.627,77.604,77.613,15220000.0
2008-08-20 20:50:00,77.599,77.607,77.596,77.596,76780000.0
2008-08-20 20:51:00,77.624,77.624,77.601,77.601,73480000.0
2008-08-20 20:52:00,77.617,77.632,77.606,77.619,44920000.0
2008-08-20 20:53:00,77.61,77.632,77.605,77.632,55660000.0
2008-08-20 20:54:00,77.639,77.648,77.608,77.648,97380000.0
2008-08-20 20:55:00,77.634,77.652,77.633,77.633,94980000.0
2008-08-20 20:56:00,77.639,77.652,77.634,77.652,67600000.0
2008-08-20 20:57:00,77.665,77.665,77.633,77.645,43010000.0
2008-08-20 20:58:00,77.635,77.653,77.635,77.645,49990000.0
2008-08-20 20:59:00,77.638,77.661,77.631,77.661,69800000.0
2008-08-20 21:00:00,77.66,77.66,77.623,77.623,139640000.0
2008-08-20 21:01:00,77.622,77.623,77.609,77.617,96570000.0
2008-08-20 21:02:00,77.611,77.633,77.611,77.633,116960000.0
2008-08-20 21:03:00,77.662,77.662,77.642,77.659,92460000.0
2008-08-20 21:04:00,77.668,77.675,77.664,77.675,100340000.0
2008-08-20 21:05:00,77.666,77.671,77.652,77.664,56790000.0
2008-08-20 21:06:00,77.684,77.684,77.671,77.671,4130000.0
2008-08-20 21:07:00,77.656,77.665,77.656,77.657,50940000.0
2008-08-20 21:08:00,77.667,77.667,77.659,77.665,61890000.0
2008-08-20 21:09:00,77.694,77.694,77.67,77.67,56380000.0
2008-08-20 21:10:00,77.655,77.662,77.643,77.648,88820000.0
2008-08-20 21:11:00,77.639,77.65,77.639,77.646,126050000.0
2008-08-20 21:12:00,77.688,77.691,77.685,77.688,137750000.0
2008-08-20 21:13:00,77.633,77.633,77.611,77.611,80820000.0
2008-08-20 21:14:00,77.62,77.641,77.62,77.641,88840000.0
2008-08-20 21:15:00,77.692,77.699,77.689,77.689,129240000.0
2008-08-20 21:16:00,77.642,77.663,77.642,77.663,105320000.0
2008-08-20 21:17:00,77.645,77.67,77.645,77.649,112070000.0
2008-08-20 21:18:00,77.676,77.689,77.65,77.667,67190000.0
2008-08-20 21:19:00,77.682,77.683,77.671,77.682,75300000.0
2008-08-20 21:20:00,77.65,77.677,77.65,77.677,59570000.0
2008-08-20 21:21:00,77.72,77.72,77.656,77.664,141090000.0
2008-08-20 21:22:00,77.665,77.665,77.648,77.65,182250000.0
2008-08-20 21:23:00,77.657,77.661,77.649,77.649,97050000.0
2008-08-20 21:24:00,77.682,77.682,77.647,77.649,74640000.0
2008-08-20 21:25:00,77.661,77.679,77.661,77.677,101530000.0
2008-08-20 21:26:00,77.687,77.687,77.674,77.674,85270000.0
2008-08-20 21:27:00,77.724,77.724,77.705,77.708,74300000.0
2008-08-20 21:29:00,77.685,77.687,77.674,77.683,152840000.0
2008-08-20 21:30:00,77.716,77.716,77.681,77.681,113030000.0
2008-08-20 21:31:00,77.677,77.679,77.655,77.655,159120000.0
2008-08-20 21:32:00,77.64,77.653,77.64,77.642,119850000.0
2008-08-20 21:33:00,77.667,77.667,77.64,77.643,95000000.0
2008-08-20 21:34:00,77.638,77.645,77.638,77.639,13420000.0
2008-08-20 21:35:00,77.644,77.644,77.637,77.637,68300000.0
2008-08-20 21:36:00,77.681,77.681,77.647,77.649,126350000.0
2008-08-20 21:37:00,77.638,77.644,77.637,77.643,75040000.0
2008-08-20 21:39:00,77.671,77.671,77.65,77.65,58070000.0
2008-08-20 21:40:00,77.655,77.679,77.644,77.677,102670000.0
2008-08-20 21:41:00,77.683,77.683,77.663,77.663,80520000.0
2008-08-20 21:42:00,77.712,77.712,77.66,77.665,89900000.0
2008-08-20 21:43:00,77.669,77.674,77.664,77.672,96340000.0
2008-08-20 21:44:00,77.669,77.68,77.661,77.679,83300000.0
2008-08-20 21:45:00,77.718,77.718,77.695,77.7,70540000.0
2008-08-20 21:46:00,77.692,77.695,77.684,77.691,9080000.0
2008-08-20 21:47:00,77.696,77.696,77.687,77.687,93890000.0
2008-08-20 21:48:00,77.721,77.721,77.687,77.687,107930000.0
2008-08-20 21:49:00,77.686,77.686,77.672,77.679,74590000.0
2008-08-20 21:50:00,77.664,77.664,77.657,77.657,12210000.0
2008-08-20 21:51:00,77.695,77.697,77.656,77.656,102290000.0
2008-08-20 21:52:00,77.636,77.638,77.628,77.628,78520000.0
2008-08-20 21:53:00,77.647,77.659,77.642,77.658,75450000.0
2008-08-20 21:54:00,77.701,77.701,77.664,77.685,97890000.0
2008-08-20 21:55:00,77.698,77.706,77.696,77.696,114390000.0
2008-08-20 21:56:00,77.705,77.714,77.701,77.706,53950000.0
2008-08-20 21:57:00,77.733,77.733,77.704,77.704,96220000.0
2008-08-20 21:58:00,77.696,77.696,77.688,77.689,71810000.0
2008-08-20 21:59:00,77.68,77.68,77.675,77.678,95490000.0
2008-08-20 22:00:00,77.712,77.712,77.684,77.684,100270000.0
2008-08-20 22:01:00,77.69,77.699,77.685,77.688,76450000.0
2008-08-20 22:02:00,77.707,77.71,77.704,77.709,69710000.0
2008-08-20 22:03:00,77.739,77.739,77.734,77.736,69050000.0
2008-08-20 22:04:00,77.695,77.698,77.69,77.69,111050000.0
2008-08-20 22:06:00,77.709,77.711,77.692,77.699,110060000.0
2008-08-20 22:07:00,77.705,77.71,77.705,77.708,119780000.0
2008-08-20 22:09:00,77.724,77.725,77.714,77.717,70860000.0
2008-08-20 22:10:00,77.709,77.716,77.709,77.711,117650000.0
2008-08-20 22:11:00,77.717,77.719,77.716,77.717,82960000.0
2008-08-20 22:12:00,77.735,77.736,77.728,77.731,70560000.0
2008-08-20 22:13:00,77.719,77.72,77.716,77.72,81260000.0
2008-08-20 22:14:00,77.729,77.73,77.725,77.725,96400000.0
2008-08-20 22:15:00,77.74,77.74,77.719,77.729,74540000.0
2008-08-20 22:16:00,77.72,77.726,77.712,77.726,81550000.0
2008-08-20 22:17:00,77.719,77.72,77.717,77.719,84790000.0
2008-08-20 22:18:00,77.742,77.742,77.735,77.739,12250000.0
2008-08-20 22:19:00,77.746,77.747,77.741,77.741,106360000.0
2008-08-20 22:21:00,77.767,77.77,77.766,77.769,86630000.0
2008-08-20 22:22:00,77.744,77.744,77.716,77.72,109820000.0
2008-08-20 22:24:00,77.749,77.749,77.717,77.717,8080000.0
2008-08-20 22:25:00,77.729,77.736,77.729,77.735,91500000.0
2008-08-20 22:26:00,77.726,77.738,77.726,77.737,68580000.0
2008-08-20 22:27:00,77.763,77.763,77.704,77.704,105240000.0
2008-08-20 22:28:00,77.71,77.727,77.71,77.721,68960000.0
2008-08-20 22:30:00,77.75,77.75,77.725,77.725,8460000.0
2008-08-20 22:31:00,77.725,77.725,77.701,77.701,106190000.0
2008-08-20 22:32:00,77.68,77.685,77.68,77.685,54030000.0
2008-08-20 22:33:00,77.718,77.718,77.718,77.718,4130000.0
2008-08-20 22:34:00,77.677,77.68,77.676,77.677,125200000.0
2008-08-20 22:35:00,77.661,77.666,77.65,77.666,139520000.0
2008-08-20 22:36:00,77.693,77.693,77.684,77.684,4130000.0
2008-08-20 22:38:00,77.691,77.7,77.67,77.7,83760000.0
2008-08-20 22:39:00,77.721,77.721,77.684,77.704,11080000.0
2008-08-20 22:40:00,77.666,77.67,77.661,77.668,98270000.0
2008-08-20 22:41:00,77.682,77.703,77.682,77.69,76350000.0
2008-08-20 22:42:00,77.714,77.714,77.678,77.68,44400000.0
2008-08-20 22:43:00,77.688,77.694,77.682,77.687,39580000.0
2008-08-20 22:45:00,77.733,77.733,77.698,77.708,73670000.0
2008-08-20 22:46:00,77.695,77.695,77.68,77.686,77150000.0
2008-08-20 22:47:00,77.681,77.704,77.681,77.704,63330000.0
2008-08-20 22:48:00,77.743,77.743,77.7,77.709,69400000.0
2008-08-20 22:49:00,77.698,77.707,77.698,77.707,55120000.0
2008-08-20 22:51:00,77.746,77.746,77.746,77.746,2070000.0
2008-08-20 22:52:00,77.698,77.703,77.692,77.697,58970000.0
2008-08-20 22:53:00,77.706,77.71,77.704,77.709,77410000.0
2008-08-20 22:54:00,77.734,77.734,77.705,77.712,59910000.0
2008-08-20 22:55:00,77.696,77.698,77.696,77.697,34740000.0
2008-08-20 22:57:00,77.73,77.73,77.675,77.675,62400000.0
2008-08-20 22:59:00,77.659,77.668,77.659,77.668,37380000.0
2008-08-20 23:00:00,77.704,77.704,77.654,77.654,114700000.0
2008-08-20 23:01:00,77.658,77.666,77.652,77.665,112890000.0
2008-08-20 23:02:00,77.659,77.666,77.659,77.666,103560000.0
2008-08-20 23:03:00,77.682,77.682,77.672,77.677,64300000.0
2008-08-20 23:06:00,77.719,77.72,77.717,77.718,66130000.0
2008-08-20 23:08:00,77.669,77.678,77.669,77.678,38920000.0
2008-08-20 23:09:00,77.705,77.705,77.676,77.68,26310000.0
2008-08-20 23:12:00,77.706,77.706,77.674,77.674,48850000.0
2008-08-20 23:13:00,77.659,77.666,77.659,77.659,61040000.0
2008-08-20 23:14:00,77.648,77.649,77.644,77.647,99240000.0
2008-08-20 23:15:00,77.703,77.703,77.655,77.671,48470000.0
2008-08-20 23:16:00,77.658,77.665,77.658,77.66,40100000.0
2008-08-20 23:18:00,77.689,77.689,77.652,77.652,65380000.0
2008-08-20 23:19:00,77.659,77.66,77.657,77.657,94260000.0
2008-08-20 23:21:00,77.693,77.693,77.654,77.654,100980000.0
2008-08-20 23:22:00,77.659,77.674,77.659,77.668,150250000.0
2008-08-20 23:23:00,77.658,77.665,77.657,77.664,45030000.0
2008-08-20 23:24:00,77.698,77.698,77.698,77.698,3240000.0
2008-08-20 23:25:00,77.678,77.679,77.676,77.676,39600000.0
2008-08-20 23:26:00,77.687,77.695,77.687,77.694,36610000.0
2008-08-20 23:27:00,77.733,77.733,77.691,77.691,46840000.0
2008-08-20 23:28:00,77.675,77.675,77.667,77.667,11680000.0
2008-08-20 23:29:00,77.677,77.677,77.668,77.675,34040000.0
2008-08-20 23:30:00,77.704,77.706,77.693,77.693,75230000.0
2008-08-20 23:33:00,77.719,77.719,77.718,77.718,33740000.0
2008-08-20 23:36:00,77.728,77.73,77.726,77.728,86840000.0
2008-08-20 23:38:00,77.691,77.691,77.68,77.684,46170000.0
2008-08-20 23:39:00,77.726,77.727,77.725,77.725,47040000.0
2008-08-20 23:40:00,77.677,77.685,77.677,77.685,22280000.0
2008-08-20 23:42:00,77.719,77.72,77.716,77.719,107910000.0
2008-08-20 23:43:00,77.678,77.679,77.677,77.678,46640000.0
2008-08-20 23:44:00,77.687,77.687,77.679,77.687,47820000.0
2008-08-20 23:45:00,77.703,77.703,77.675,77.683,125680000.0
2008-08-20 23:46:00,77.685,77.686,77.673,77.673,96170000.0
2008-08-20 23:47:00,77.676,77.676,77.668,77.668,31430000.0
2008-08-20 23:48:00,77.707,77.707,77.707,77.707,1320000.0
2008-08-20 23:50:00,77.677,77.677,77.667,77.67,101730000.0
2008-08-20 23:51:00,77.703,77.703,77.659,77.673,84020000.0
2008-08-20 23:52:00,77.656,77.664,77.652,77.66,67030000.0
2008-08-20 23:53:00,77.665,77.665,77.655,77.655,60300000.0
2008-08-20 23:54:00,77.699,77.699,77.659,77.659,57410000.0
2008-08-20 23:55:00,77.647,77.664,77.647,77.664,115690000.0
2008-08-20 23:56:00,77.655,77.663,77.655,77.658,64860000.0
2008-08-20 23:57:00,77.693,77.693,77.66,77.66,77970000.0
2008-08-20 23:58:00,77.654,77.664,77.654,77.659,75380000.0
2008-08-20 23:59:00,77.675,77.704,77.675,77.689,130930000.0
2008-08-21 00:00:00,77.738,77.738,77.729,77.73,93820000.0
2008-08-21 00:03:00,77.696,77.696,77.684,77.684,3750000.0
2008-08-21 00:04:00,77.674,77.677,77.669,77.67,103970000.0
2008-08-21 00:06:00,77.698,77.7,77.697,77.698,61000000.0
2008-08-21 00:08:00,77.656,77.659,77.656,77.658,68890000.0
2008-08-21 00:09:00,77.692,77.692,77.666,77.669,81580000.0
2008-08-21 00:10:00,77.66,77.661,77.657,77.659,71160000.0
2008-08-21 00:11:00,77.667,77.669,77.661,77.669,78770000.0
2008-08-21 00:12:00,77.694,77.694,77.662,77.662,81870000.0
2008-08-21 00:13:00,77.649,77.651,77.647,77.648,65600000.0
2008-08-21 00:15:00,77.684,77.684,77.647,77.649,98750000.0
2008-08-21 00:17:00,77.638,77.64,77.637,77.638,90330000.0
2008-08-21 00:18:00,77.663,77.663,77.628,77.633,76650000.0
2008-08-21 00:19:00,77.637,77.643,77.632,77.639,93190000.0
2008-08-21 00:20:00,77.629,77.63,77.627,77.628,96770000.0
2008-08-21 00:21:00,77.656,77.656,77.633,77.633,73420000.0
2008-08-21 00:22:00,77.637,77.643,77.633,77.633,22590000.0
2008-08-21 00:24:00,77.669,77.67,77.666,77.668,55820000.0
2008-08-21 00:25:00,77.618,77.619,77.617,77.617,92790000.0
2008-08-21 00:27:00,77.658,77.66,77.654,77.656,106130000.0
2008-08-21 00:30:00,77.656,77.656,77.647,77.649,79560000.0
2008-08-21 00:31:00,77.646,77.65,77.646,77.649,76870000.0
2008-08-21 00:32:00,77.659,77.664,77.652,77.652,28210000.0
2008-08-21 00:33:00,77.674,77.674,77.654,77.659,78490000.0
2008-08-21 00:34:00,77.649,77.653,77.632,77.64,20320000.0
2008-08-21 00:36:00,77.671,77.671,77.646,77.652,77910000.0
2008-08-21 00:37:00,77.656,77.656,77.648,77.649,33540000.0
2008-08-21 00:38:00,77.636,77.64,77.636,77.639,55060000.0
2008-08-21 00:39:00,77.664,77.664,77.632,77.632,66410000.0
2008-08-21 00:40:00,77.617,77.623,77.617,77.623,40230000.0
2008-08-21 00:42:00,77.658,77.661,77.654,77.659,92520000.0
2008-08-21 00:44:00,77.622,77.628,77.62,77.62,145670000.0
2008-08-21 00:45:00,77.651,77.651,77.626,77.63,80870000.0
2008-08-21 00:46:00,77.619,77.62,77.617,77.618,66030000.0
2008-08-21 00:47:00,77.628,77.637,77.621,77.637,31840000.0
2008-08-21 00:48:00,77.669,77.669,77.667,77.669,38550000.0
2008-08-21 00:51:00,77.646,77.646,77.638,77.639,68630000.0
2008-08-21 00:54:00,77.677,77.679,77.677,77.679,18860000.0
2008-08-21 00:55:00,77.649,77.65,77.647,77.649,63870000.0
2008-08-21 00:56:00,77.659,77.66,77.657,77.658,58960000.0
2008-08-21 00:57:00,77.684,77.684,77.653,77.653,112050000.0
2008-08-21 00:58:00,77.658,77.66,77.656,77.659,140130000.0
2008-08-21 00:59:00,77.651,77.656,77.65,77.656,64750000.0
2008-08-21 01:00:00,77.683,77.683,77.656,77.656,122110000.0
2008-08-21 01:01:00,77.656,77.656,77.642,77.649,111720000.0
2008-08-21 01:02:00,77.643,77.655,77.64,77.641,94970000.0
2008-08-21 01:03:00,77.664,77.664,77.641,77.647,62700000.0
2008-08-21 01:04:00,77.637,77.645,77.637,77.645,40540000.0
2008-08-21 01:05:00,77.64,77.646,77.639,77.64,30130000.0
2008-08-21 01:06:00,77.665,77.665,77.631,77.631,52490000.0
2008-08-21 01:07:00,77.618,77.623,77.612,77.612,30440000.0
2008-08-21 01:08:00,77.603,77.619,77.603,77.609,36800000.0
2008-08-21 01:09:00,77.659,77.659,77.659,77.659,2250000.0
2008-08-21 01:11:00,77.599,77.608,77.599,77.601,91810000.0
2008-08-21 01:12:00,77.624,77.624,77.602,77.608,60880000.0
2008-08-21 01:13:00,77.597,77.604,77.592,77.604,70070000.0
2008-08-21 01:15:00,77.644,77.644,77.604,77.604,117170000.0
2008-08-21 01:16:00,77.609,77.61,77.603,77.607,139070000.0
2008-08-21 01:18:00,77.628,77.628,77.591,77.599,99880000.0
2008-08-21 01:19:00,77.605,77.605,77.59,77.59,54860000.0
2008-08-21 01:20:00,77.598,77.608,77.598,77.607,88260000.0
2008-08-21 01:21:00,77.633,77.633,77.604,77.609,74940000.0
2008-08-21 01:22:00,77.598,77.607,77.593,77.593,74580000.0
2008-08-21 01:23:00,77.602,77.62,77.595,77.595,58830000.0
2008-08-21 01:24:00,77.619,77.62,77.616,77.617,45590000.0
2008-08-21 01:26:00,77.624,77.624,77.595,77.599,51560000.0
2008-08-21 01:27:00,77.633,77.633,77.597,77.607,110830000.0
2008-08-21 01:28:00,77.595,77.598,77.59,77.598,86980000.0
2008-08-21 01:29:00,77.606,77.608,77.601,77.608,95620000.0
2008-08-21 01:30:00,77.643,77.643,77.61,77.612,74890000.0
2008-08-21 01:33:00,77.642,77.642,77.612,77.612,48150000.0
2008-08-21 01:34:00,77.618,77.619,77.617,77.619,61370000.0
2008-08-21 01:35:00,77.627,77.628,77.617,77.617,95790000.0
2008-08-21 01:36:00,77.644,77.644,77.613,77.613,55380000.0
2008-08-21 01:39:00,77.634,77.634,77.612,77.612,73820000.0
2008-08-21 01:41:00,77.621,77.628,77.621,77.628,38200000.0
2008-08-21 01:42:00,77.648,77.649,77.647,77.648,65210000.0
2008-08-21 01:43:00,77.621,77.628,77.62,77.621,92740000.0
2008-08-21 01:44:00,77.627,77.628,77.62,77.625,90180000.0
2008-08-21 01:45:00,77.651,77.651,77.606,77.606,68500000.0
2008-08-21 01:46:00,77.607,77.607,77.597,77.597,52020000.0
2008-08-21 01:47:00,77.617,77.631,77.602,77.602,79950000.0
2008-08-21 01:48:00,77.643,77.643,77.608,77.613,63190000.0
2008-08-21 01:49:00,77.599,77.606,77.599,77.601,46940000.0
2008-08-21 01:50:00,77.591,77.597,77.59,77.597,39160000.0
2008-08-21 01:51:00,77.635,77.635,77.61,77.61,40960000.0
2008-08-21 01:54:00,77.63,77.63,77.585,77.585,65910000.0
2008-08-21 01:55:00,77.593,77.612,77.586,77.612,88490000.0
2008-08-21 01:56:00,77.61,77.623,77.606,77.615,81840000.0
2008-08-21 01:57:00,77.652,77.652,77.631,77.631,114380000.0
2008-08-21 01:58:00,77.619,77.627,77.619,77.621,90690000.0
2008-08-21 02:00:00,77.639,77.639,77.597,77.604,14120000.0
2008-08-21 02:01:00,77.615,77.616,77.611,77.612,82130000.0
2008-08-21 02:02:00,77.615,77.615,77.601,77.602,92570000.0
2008-08-21 02:03:00,77.634,77.634,77.594,77.594,71560000.0
2008-08-21 02:04:00,77.58,77.58,77.577,77.578,65920000.0
2008-08-21 02:06:00,77.598,77.598,77.554,77.554,46690000.0
2008-08-21 02:07:00,77.56,77.571,77.551,77.561,60230000.0
2008-08-21 02:08:00,77.565,77.565,77.55,77.565,93240000.0
2008-08-21 02:09:00,77.567,77.601,77.566,77.566,58130000.0
2008-08-21 02:10:00,77.569,77.574,77.56,77.56,63340000.0
2008-08-21 02:11:00,77.567,77.567,77.561,77.561,68690000.0
2008-08-21 02:12:00,77.615,77.615,77.57,77.581,74920000.0
2008-08-21 02:13:00,77.568,77.574,77.561,77.561,65210000.0
2008-08-21 02:14:00,77.548,77.55,77.546,77.549,45630000.0
2008-08-21 02:15:00,77.574,77.574,77.551,77.551,68920000.0
2008-08-21 02:16:00,77.544,77.562,77.535,77.562,104010000.0
2008-08-21 02:17:00,77.556,77.565,77.554,77.558,84820000.0
2008-08-21 02:18:00,77.584,77.584,77.548,77.559,66890000.0
2008-08-21 02:19:00,77.566,77.566,77.552,77.552,61420000.0
2008-08-21 02:20:00,77.557,77.557,77.548,77.548,77540000.0
2008-08-21 02:21:00,77.597,77.6,77.596,77.597,57900000.0
2008-08-21 02:22:00,77.556,77.558,77.551,77.552,42870000.0
2008-08-21 02:23:00,77.539,77.54,77.537,77.539,37410000.0
2008-08-21 02:24:00,77.584,77.584,77.533,77.533,37960000.0
2008-08-21 02:25:00,77.54,77.546,77.54,77.54,45070000.0
2008-08-21 02:26:00,77.531,77.553,77.531,77.539,95350000.0
2008-08-21 02:27:00,77.575,77.575,77.556,77.567,62650000.0
2008-08-21 02:28:00,77.576,77.576,77.561,77.561,88280000.0
2008-08-21 02:29:00,77.548,77.552,77.538,77.538,85180000.0
2008-08-21 02:30:00,77.591,77.591,77.52,77.531,102740000.0
2008-08-21 02:31:00,77.522,77.527,77.52,77.521,88630000.0
2008-08-21 02:32:00,77.53,77.545,77.53,77.545,92010000.0
2008-08-21 02:33:00,77.578,77.578,77.557,77.558,10180000.0
2008-08-21 02:34:00,77.572,77.582,77.572,77.58,10150000.0
2008-08-21 02:35:00,77.572,77.585,77.572,77.585,84880000.0
2008-08-21 02:36:00,77.619,77.619,77.616,77.618,64430000.0
2008-08-21 02:38:00,77.578,77.584,77.569,77.569,93180000.0
2008-08-21 02:39:00,77.606,77.606,77.576,77.586,74930000.0
2008-08-21 02:41:00,77.583,77.594,77.583,77.588,41060000.0
2008-08-21 02:42:00,77.627,77.629,77.626,77.627,37220000.0
2008-08-21 02:44:00,77.596,77.596,77.589,77.589,109320000.0
2008-08-21 02:45:00,77.644,77.644,77.603,77.609,70980000.0
2008-08-21 02:46:00,77.599,77.606,77.598,77.598,92360000.0
2008-08-21 02:47:00,77.591,77.622,77.591,77.622,88140000.0
2008-08-21 02:48:00,77.649,77.649,77.61,77.611,111850000.0
2008-08-21 02:49:00,77.601,77.607,77.599,77.605,103450000.0
2008-08-21 02:50:00,77.597,77.597,77.587,77.587,101920000.0
2008-08-21 02:51:00,77.616,77.616,77.586,77.588,10060000.0
2008-08-21 02:52:00,77.58,77.598,77.58,77.597,95420000.0
2008-08-21 02:54:00,77.632,77.632,77.615,77.616,9200000.0
2008-08-21 02:55:00,77.628,77.632,77.615,77.621,46650000.0
2008-08-21 02:56:00,77.631,77.645,77.631,77.638,109100000.0
2008-08-21 02:57:00,77.69,77.69,77.618,77.624,69980000.0
2008-08-21 02:58:00,77.611,77.625,77.611,77.618,99010000.0
2008-08-21 02:59:00,77.61,77.618,77.61,77.615,88510000.0
2008-08-21 03:00:00,77.652,77.652,77.611,77.627,111930000.0
2008-08-21 03:01:00,77.615,77.615,77.585,77.605,94550000.0
2008-08-21 03:02:00,77.613,77.613,77.577,77.578,101750000.0
2008-08-21 03:03:00,77.589,77.589,77.573,77.587,10550000.0
2008-08-21 03:04:00,77.586,77.595,77.578,77.587,14280000.0
2008-08-21 03:05:00,77.596,77.598,77.589,77.596,112490000.0
2008-08-21 03:06:00,77.595,77.595,77.592,77.592,3380000.0
2008-08-21 03:07:00,77.595,77.612,77.587,77.612,9390000.0
2008-08-21 03:08:00,77.585,77.611,77.585,77.591,90760000.0
2008-08-21 03:09:00,77.606,77.606,77.58,77.58,114100000.0
2008-08-21 03:10:00,77.596,77.611,77.596,77.611,5070000.0
2008-08-21 03:11:00,77.612,77.617,77.61,77.617,108800000.0
2008-08-21 03:12:00,77.616,77.616,77.59,77.59,4930000.0
2008-08-21 03:13:00,77.591,77.596,77.59,77.592,99590000.0
2008-08-21 03:14:00,77.598,77.598,77.59,77.596,111220000.0
2008-08-21 03:15:00,77.636,77.636,77.63,77.63,7930000.0
2008-08-21 03:16:00,77.586,77.59,77.586,77.588,113340000.0
2008-08-21 03:17:00,77.586,77.628,77.586,77.594,99110000.0
2008-08-21 03:18:00,77.617,77.617,77.583,77.612,100350000.0
2008-08-21 03:20:00,77.591,77.618,77.58,77.58,83800000.0
2008-08-21 03:21:00,77.598,77.614,77.598,77.614,117070000.0
2008-08-21 03:22:00,77.608,77.611,77.606,77.608,93240000.0
2008-08-21 03:23:00,77.594,77.594,77.565,77.569,112350000.0
2008-08-21 03:24:00,77.588,77.588,77.575,77.577,14310000.0
2008-08-21 03:25:00,77.587,77.587,77.572,77.572,97650000.0
2008-08-21 03:26:00,77.561,77.571,77.561,77.562,105510000.0
2008-08-21 03:27:00,77.579,77.586,77.579,77.586,6650000.0
2008-08-21 03:28:00,77.576,77.586,77.566,77.586,16350000.0
2008-08-21 03:29:00,77.571,77.591,77.566,77.579,96950000.0
2008-08-21 03:30:00,77.603,77.603,77.558,77.563,110240000.0
2008-08-21 03:31:00,77.564,77.571,77.552,77.571,15400000.0
2008-08-21 03:32:00,77.585,77.587,77.578,77.578,91240000.0
2008-08-21 03:33:00,77.574,77.578,77.557,77.567,112520000.0
2008-08-21 03:34:00,77.557,77.57,77.535,77.541,90650000.0
2008-08-21 03:35:00,77.53,77.536,77.522,77.535,105940000.0
2008-08-21 03:36:00,77.563,77.58,77.556,77.58,7560000.0
2008-08-21 03:38:00,77.57,77.578,77.57,77.576,95510000.0
2008-08-21 03:39:00,77.604,77.604,77.568,77.587,112450000.0
2008-08-21 03:40:00,77.564,77.564,77.56,77.563,7130000.0
2008-08-21 03:41:00,77.572,77.61,77.572,77.595,93980000.0
2008-08-21 03:42:00,77.604,77.612,77.58,77.58,120790000.0
2008-08-21 03:43:00,77.589,77.592,77.586,77.588,96120000.0
2008-08-21 03:44:00,77.583,77.608,77.574,77.574,103240000.0
2008-08-21 03:45:00,77.596,77.597,77.578,77.597,8110000.0
2008-08-21 03:46:00,77.566,77.589,77.565,77.588,16040000.0
2008-08-21 03:48:00,77.588,77.59,77.585,77.589,88050000.0
2008-08-21 03:50:00,77.599,77.602,77.597,77.597,97770000.0
2008-08-21 03:51:00,77.596,77.596,77.59,77.59,5260000.0
2008-08-21 03:52:00,77.574,77.588,77.564,77.564,15070000.0
2008-08-21 03:53:00,77.596,77.596,77.587,77.587,89940000.0
2008-08-21 03:54:00,77.596,77.6,77.596,77.598,114520000.0
2008-08-21 03:56:00,77.596,77.596,77.575,77.592,106680000.0
2008-08-21 03:57:00,77.603,77.603,77.591,77.596,11640000.0
2008-08-21 03:59:00,77.563,77.591,77.563,77.585,45530000.0
2008-08-21 04:00:00,77.584,77.584,77.552,77.574,105500000.0
2008-08-21 04:01:00,77.553,77.573,77.546,77.573,66440000.0
2008-08-21 04:02:00,77.548,77.572,77.535,77.535,99190000.0
2008-08-21 04:03:00,77.555,77.571,77.538,77.548,82630000.0
2008-08-21 04:04:00,77.553,77.555,77.544,77.555,114410000.0
2008-08-21 04:05:00,77.554,77.582,77.554,77.558,92630000.0
2008-08-21 04:06:00,77.577,77.577,77.568,77.568,95270000.0
2008-08-21 04:08:00,77.588,77.59,77.585,77.586,89550000.0
2008-08-21 04:09:00,77.602,77.602,77.562,77.562,115730000.0
2008-08-21 04:10:00,77.567,77.567,77.559,77.559,97670000.0
2008-08-21 04:12:00,77.588,77.588,77.588,77.588,1170000.0
2008-08-21 04:13:00,77.548,77.569,77.533,77.533,112980000.0
2008-08-21 04:14:00,77.555,77.555,77.526,77.531,97250000.0
2008-08-21 04:15:00,77.548,77.554,77.525,77.554,114480000.0
2008-08-21 04:16:00,77.525,77.552,77.525,77.552,7510000.0
2008-08-21 04:17:00,77.543,77.563,77.543,77.563,106280000.0
2008-08-21 04:18:00,77.567,77.57,77.536,77.542,109840000.0
2008-08-21 04:19:00,77.546,77.546,77.54,77.544,10320000.0
2008-08-21 04:20:00,77.546,77.581,77.546,77.581,102770000.0
2008-08-21 04:21:00,77.588,77.588,77.588,77.588,5480000.0
2008-08-21 04:22:00,77.575,77.609,77.57,77.578,106070000.0
2008-08-21 04:23:00,77.599,77.604,77.589,77.589,109520000.0
2008-08-21 04:24:00,77.608,77.608,77.586,77.588,10330000.0
2008-08-21 04:25:00,77.587,77.607,77.587,77.601,12210000.0
2008-08-21 04:26:00,77.619,77.634,77.606,77.628,96200000.0
2008-08-21 04:27:00,77.635,77.635,77.605,77.616,105900000.0
2008-08-21 04:28:00,77.606,77.63,77.604,77.622,12020000.0
2008-08-21 04:29:00,77.624,77.624,77.604,77.616,97930000.0
2008-08-21 04:30:00,77.613,77.613,77.585,77.591,103510000.0
2008-08-21 04:31:00,77.595,77.595,77.583,77.583,7360000.0
2008-08-21 04:33:00,77.613,77.613,77.581,77.581,86180000.0
2008-08-21 04:34:00,77.598,77.607,77.598,77.6,114990000.0
2008-08-21 04:35:00,77.569,77.581,77.554,77.554,95510000.0
2008-08-21 04:36:00,77.553,77.577,77.528,77.549,104510000.0
2008-08-21 04:37:00,77.546,77.555,77.536,77.536,10750000.0
2008-08-21 04:38:00,77.542,77.559,77.536,77.556,103530000.0
2008-08-21 04:39:00,77.573,77.58,77.559,77.561,14660000.0
2008-08-21 04:41:00,77.554,77.572,77.554,77.572,95550000.0
2008-08-21 04:42:00,77.567,77.583,77.552,77.579,17130000.0
2008-08-21 04:43:00,77.545,77.56,77.545,77.56,5110000.0
2008-08-21 04:44:00,77.567,77.571,77.543,77.543,91570000.0
2008-08-21 04:45:00,77.593,77.593,77.545,77.545,99240000.0
2008-08-21 04:46:00,77.571,77.571,77.548,77.548,13900000.0
2008-08-21 04:47:00,77.539,77.542,77.537,77.537,104890000.0
2008-08-21 04:48:00,77.566,77.566,77.537,77.544,10370000.0
2008-08-21 04:49:00,77.533,77.535,77.522,77.527,117080000.0
2008-08-21 04:50:00,77.536,77.539,77.509,77.526,97260000.0
2008-08-21 04:51:00,77.504,77.53,77.502,77.502,106160000.0
2008-08-21 04:52:00,77.504,77.511,77.498,77.511,8460000.0
2008-08-21 04:53:00,77.497,77.497,77.489,77.489,65690000.0
2008-08-21 04:54:00,77.522,77.522,77.496,77.509,97870000.0
2008-08-21 04:55:00,77.519,77.537,77.516,77.52,62690000.0
2008-08-21 04:56:00,77.512,77.52,77.501,77.501,64360000.0
2008-08-21 04:57:00,77.528,77.529,77.527,77.528,75060000.0
2008-08-21 04:58:00,77.514,77.514,77.494,77.494,73240000.0
2008-08-21 04:59:00,77.486,77.512,77.486,77.512,72030000.0
2008-08-21 05:00:00,77.512,77.512,77.484,77.49,42040000.0
2008-08-21 05:01:00,77.498,77.513,77.484,77.513,77150000.0
2008-08-21 05:02:00,77.484,77.514,77.484,77.507,102710000.0
2008-08-21 05:03:00,77.51,77.518,77.51,77.516,92230000.0
2008-08-21 05:04:00,77.479,77.479,77.477,77.478,70810000.0
2008-08-21 05:05:00,77.493,77.515,77.475,77.475,60460000.0
2008-08-21 05:06:00,77.489,77.49,77.487,77.488,79850000.0
2008-08-21 05:07:00,77.462,77.491,77.462,77.491,66170000.0
2008-08-21 05:08:00,77.483,77.483,77.455,77.478,44320000.0
2008-08-21 05:09:00,77.478,77.491,77.467,77.473,43030000.0
2008-08-21 05:10:00,77.462,77.488,77.447,77.462,39500000.0
2008-08-21 05:11:00,77.464,77.464,77.432,77.432,44400000.0
2008-08-21 05:12:00,77.448,77.461,77.433,77.433,108510000.0
2008-08-21 05:13:00,77.457,77.465,77.441,77.465,66210000.0
2008-08-21 05:14:00,77.461,77.467,77.46,77.466,86540000.0
2008-08-21 05:15:00,77.483,77.483,77.446,77.479,84280000.0
2008-08-21 05:17:00,77.451,77.463,77.451,77.463,103820000.0
2008-08-21 05:18:00,77.492,77.492,77.448,77.482,104110000.0
2008-08-21 05:19:00,77.457,77.476,77.455,77.455,15580000.0
2008-08-21 05:20:00,77.469,77.481,77.457,77.457,100290000.0
2008-08-21 05:21:00,77.479,77.479,77.479,77.479,2250000.0
2008-08-21 05:22:00,77.486,77.486,77.48,77.48,3760000.0
2008-08-21 05:23:00,77.459,77.465,77.458,77.458,86630000.0
2008-08-21 05:24:00,77.483,77.493,77.455,77.461,106110000.0
2008-08-21 05:25:00,77.471,77.491,77.467,77.47,87470000.0
2008-08-21 05:26:00,77.459,77.462,77.457,77.457,100690000.0
2008-08-21 05:27:00,77.506,77.506,77.5,77.5,4130000.0
2008-08-21 05:30:00,77.494,77.494,77.47,77.47,114820000.0
2008-08-21 05:31:00,77.462,77.488,77.453,77.478,100270000.0
2008-08-21 05:32:00,77.472,77.485,77.472,77.484,111310000.0
2008-08-21 05:33:00,77.479,77.479,77.457,77.457,8110000.0
2008-08-21 05:35:00,77.449,77.449,77.447,77.449,43160000.0
2008-08-21 05:36:00,77.46,77.46,77.417,77.444,39160000.0
2008-08-21 05:37:00,77.464,77.464,77.447,77.448,50360000.0
2008-08-21 05:38:00,77.459,77.467,77.442,77.458,101550000.0
2008-08-21 05:39:00,77.469,77.469,77.466,77.467,68850000.0
2008-08-21 05:40:00,77.468,77.47,77.467,77.468,105630000.0
2008-08-21 05:41:00,77.462,77.474,77.462,77.474,88650000.0
2008-08-21 05:42:00,77.475,77.483,77.461,77.461,116910000.0
2008-08-21 05:43:00,77.452,77.468,77.452,77.466,91320000.0
2008-08-21 05:45:00,77.493,77.493,77.448,77.449,8120000.0
2008-08-21 05:46:00,77.442,77.452,77.432,77.432,50010000.0
2008-08-21 05:47:00,77.423,77.452,77.423,77.43,105410000.0
2008-08-21 05:48:00,77.455,77.455,77.412,77.428,66110000.0
2008-08-21 05:49:00,77.437,77.444,77.424,77.428,93310000.0
2008-08-21 05:50:00,77.453,77.453,77.416,77.426,88030000.0
2008-08-21 05:51:00,77.431,77.431,77.395,77.398,115340000.0
2008-08-21 05:54:00,77.423,77.423,77.398,77.399,14900000.0
2008-08-21 05:55:00,77.419,77.439,77.419,77.438,9230000.0
2008-08-21 05:56:00,77.415,77.415,77.39,77.39,105580000.0
2008-08-21 05:57:00,77.418,77.422,77.396,77.408,73170000.0
2008-08-21 05:58:00,77.4,77.418,77.388,77.412,95940000.0
2008-08-21 05:59:00,77.385,77.419,77.385,77.413,101230000.0
2008-08-21 06:00:00,77.425,77.435,77.404,77.42,112570000.0
2008-08-21 06:01:00,77.413,77.431,77.413,77.413,91800000.0
2008-08-21 06:02:00,77.427,77.433,77.418,77.418,100000000.0
2008-08-21 06:03:00,77.488,77.488,77.488,77.488,2820000.0
2008-08-21 06:04:00,77.411,77.418,77.409,77.409,91840000.0
2008-08-21 06:05:00,77.403,77.419,77.392,77.392,100680000.0
2008-08-21 06:06:00,77.428,77.448,77.416,77.429,21330000.0
2008-08-21 06:07:00,77.45,77.462,77.436,77.442,68120000.0
2008-08-21 06:08:00,77.454,77.49,77.448,77.47,49590000.0
2008-08-21 06:09:00,77.55,77.55,77.468,77.468,40400000.0
2008-08-21 06:10:00,77.481,77.481,77.453,77.453,41080000.0
2008-08-21 06:11:00,77.464,77.464,77.436,77.438,47580000.0
2008-08-21 06:12:00,77.47,77.47,77.422,77.433,104550000.0
2008-08-21 06:13:00,77.437,77.437,77.423,77.437,71620000.0
2008-08-21 06:14:00,77.432,77.465,77.432,77.465,100540000.0
2008-08-21 06:15:00,77.483,77.483,77.431,77.432,82350000.0
2008-08-21 06:16:00,77.44,77.49,77.44,77.458,109780000.0
2008-08-21 06:17:00,77.494,77.494,77.456,77.468,94970000.0
2008-08-21 06:18:00,77.495,77.495,77.465,77.469,99470000.0
2008-08-21 06:19:00,77.457,77.458,77.457,77.458,3190000.0
2008-08-21 06:20:00,77.472,77.511,77.472,77.475,94900000.0
2008-08-21 06:21:00,77.485,77.492,77.464,77.492,105850000.0
2008-08-21 06:22:00,77.469,77.476,77.469,77.476,4510000.0
2008-08-21 06:23:00,77.474,77.492,77.468,77.492,99390000.0
2008-08-21 06:24:00,77.497,77.497,77.497,77.497,1500000.0
2008-08-21 06:25:00,77.46,77.479,77.46,77.472,13340000.0
2008-08-21 06:26:00,77.498,77.5,77.494,77.498,104260000.0
2008-08-21 06:27:00,77.496,77.496,77.489,77.489,70480000.0
2008-08-21 06:28:00,77.458,77.462,77.444,77.448,93270000.0
2008-08-21 06:29:00,77.44,77.453,77.434,77.436,89320000.0
2008-08-21 06:30:00,77.451,77.451,77.433,77.438,111880000.0
2008-08-21 06:31:00,77.451,77.463,77.444,77.463,95410000.0
2008-08-21 06:32:00,77.443,77.46,77.443,77.455,104030000.0
2008-08-21 06:33:00,77.464,77.484,77.454,77.484,15630000.0
2008-08-21 06:34:00,77.46,77.466,77.46,77.466,4590000.0
2008-08-21 06:35:00,77.487,77.491,77.457,77.464,48620000.0
2008-08-21 06:36:00,77.477,77.481,77.456,77.469,38660000.0
2008-08-21 06:37:00,77.484,77.484,77.461,77.461,48060000.0
2008-08-21 06:38:00,77.455,77.481,77.455,77.476,52470000.0
2008-08-21 06:39:00,77.476,77.476,77.432,77.438,99180000.0
2008-08-21 06:40:00,77.448,77.453,77.434,77.44,69410000.0
2008-08-21 06:41:00,77.462,77.462,77.442,77.442,98870000.0
2008-08-21 06:42:00,77.463,77.463,77.443,77.455,92400000.0
2008-08-21 06:43:00,77.482,77.482,77.456,77.463,108550000.0
2008-08-21 06:44:00,77.453,77.49,77.453,77.49,96840000.0
2008-08-21 06:45:00,77.498,77.509,77.481,77.494,109180000.0
2008-08-21 06:46:00,77.51,77.51,77.476,77.476,7510000.0
2008-08-21 06:48:00,77.503,77.503,77.471,77.497,89160000.0
2008-08-21 06:50:00,77.471,77.479,77.471,77.476,105210000.0
2008-08-21 06:51:00,77.508,77.508,77.471,77.471,114250000.0
2008-08-21 06:53:00,77.477,77.477,77.469,77.47,62710000.0
2008-08-21 06:54:00,77.506,77.506,77.5,77.5,74190000.0
2008-08-21 06:56:00,77.46,77.465,77.453,77.465,74390000.0
2008-08-21 06:57:00,77.463,77.47,77.445,77.454,40510000.0
2008-08-21 06:58:00,77.467,77.47,77.447,77.448,74760000.0
2008-08-21 06:59:00,77.462,77.484,77.462,77.47,96350000.0
2008-08-21 07:00:00,77.473,77.484,77.449,77.484,87940000.0
2008-08-21 07:01:00,77.481,77.487,77.481,77.487,69170000.0
2008-08-21 07:02:00,77.444,77.481,77.444,77.451,56900000.0
2008-08-21 07:03:00,77.471,77.471,77.447,77.449,85460000.0
2008-08-21 07:04:00,77.439,77.447,77.439,77.446,62780000.0
2008-08-21 07:05:00,77.44,77.453,77.435,77.435,49420000.0
2008-08-21 07:06:00,77.452,77.452,77.409,77.429,37120000.0
2008-08-21 07:07:00,77.438,77.438,77.373,77.424,39120000.0
2008-08-21 07:08:00,77.379,77.424,77.378,77.409,46450000.0
2008-08-21 07:09:00,77.41,77.445,77.395,77.395,97280000.0
2008-08-21 07:10:00,77.385,77.425,77.385,77.424,70940000.0
2008-08-21 07:11:00,77.396,77.398,77.391,77.391,99490000.0
2008-08-21 07:12:00,77.411,77.419,77.385,77.396,80510000.0
2008-08-21 07:13:00,77.431,77.453,77.409,77.419,108500000.0
2008-08-21 07:14:00,77.451,77.451,77.401,77.401,92310000.0
2008-08-21 07:15:00,77.413,77.443,77.371,77.371,107420000.0
2008-08-21 07:16:00,77.39,77.41,77.356,77.41,15820000.0
2008-08-21 07:17:00,77.418,77.418,77.353,77.393,95170000.0
2008-08-21 07:18:00,77.385,77.401,77.366,77.366,14830000.0
2008-08-21 07:19:00,77.369,77.397,77.329,77.342,68280000.0
2008-08-21 07:20:00,77.332,77.361,77.326,77.34,91810000.0
2008-08-21 07:21:00,77.355,77.36,77.337,77.338,86920000.0
2008-08-21 07:22:00,77.317,77.325,77.311,77.311,109850000.0
2008-08-21 07:23:00,77.296,77.296,77.272,77.272,87930000.0
2008-08-21 07:24:00,77.256,77.263,77.233,77.256,101370000.0
2008-08-21 07:25:00,77.25,77.252,77.234,77.234,8300000.0
2008-08-21 07:26:00,77.213,77.219,77.169,77.173,47220000.0
2008-08-21 07:27:00,77.164,77.164,77.117,77.117,100360000.0
2008-08-21 07:28:00,77.122,77.142,77.105,77.134,70220000.0
2008-08-21 07:29:00,77.18,77.238,77.164,77.205,92120000.0
2008-08-21 07:30:00,77.225,77.244,77.204,77.231,84940000.0
2008-08-21 07:31:00,77.242,77.242,77.209,77.221,111960000.0
2008-08-21 07:32:00,77.192,77.209,77.185,77.201,88640000.0
2008-08-21 07:33:00,77.217,77.224,77.182,77.182,97950000.0
2008-08-21 07:34:00,77.164,77.193,77.159,77.182,11870000.0
2008-08-21 07:35:00,77.198,77.255,77.198,77.206,57380000.0
2008-08-21 07:36:00,77.222,77.222,77.187,77.192,106200000.0
2008-08-21 07:37:00,77.204,77.204,77.166,77.17,105600000.0
2008-08-21 07:38:00,77.185,77.211,77.185,77.203,90510000.0
2008-08-21 07:39:00,77.203,77.203,77.171,77.171,60920000.0
2008-08-21 07:40:00,77.19,77.19,77.154,77.162,38270000.0
2008-08-21 07:41:00,77.146,77.168,77.116,77.116,31200000.0
2008-08-21 07:42:00,77.124,77.128,77.089,77.123,41730000.0
2008-08-21 07:43:00,77.138,77.196,77.127,77.165,26610000.0
2008-08-21 07:44:00,77.161,77.177,77.154,77.176,35410000.0
2008-08-21 07:45:00,77.175,77.177,77.156,77.161,52670000.0
2008-08-21 07:46:00,77.169,77.203,77.166,77.185,73190000.0
2008-08-21 07:47:00,77.196,77.203,77.183,77.203,108500000.0
2008-08-21 07:48:00,77.198,77.221,77.175,77.221,59180000.0
2008-08-21 07:49:00,77.207,77.224,77.142,77.152,76460000.0
2008-08-21 07:50:00,77.181,77.181,77.136,77.167,100490000.0
2008-08-21 07:51:00,77.159,77.172,77.127,77.162,124460000.0
2008-08-21 07:52:00,77.197,77.198,77.165,77.173,146220000.0
2008-08-21 07:53:00,77.195,77.201,77.165,77.201,117240000.0
2008-08-21 07:54:00,77.21,77.21,77.158,77.173,115470000.0
2008-08-21 07:55:00,77.177,77.182,77.161,77.161,54310000.0
2008-08-21 07:56:00,77.168,77.184,77.166,77.179,98290000.0
2008-08-21 07:57:00,77.179,77.192,77.158,77.179,73510000.0
2008-08-21 07:58:00,77.138,77.159,77.126,77.142,70580000.0
2008-08-21 07:59:00,77.144,77.167,77.113,77.113,70530000.0
2008-08-21 08:00:00,77.148,77.148,77.062,77.121,52180000.0
2008-08-21 08:01:00,77.138,77.151,77.117,77.131,64630000.0
2008-08-21 08:02:00,77.122,77.149,77.122,77.126,51530000.0
2008-08-21 08:03:00,77.129,77.136,77.067,77.067,122630000.0
2008-08-21 08:04:00,77.074,77.125,77.069,77.102,97210000.0
2008-08-21 08:05:00,77.091,77.117,77.077,77.106,89660000.0
2008-08-21 08:06:00,77.093,77.113,77.074,77.088,80510000.0
2008-08-21 08:07:00,77.113,77.129,77.06,77.114,76630000.0
2008-08-21 08:08:00,77.135,77.14,77.105,77.117,59340000.0
2008-08-21 08:09:00,77.133,77.136,77.091,77.126,54270000.0
2008-08-21 08:10:00,77.114,77.131,77.077,77.131,59870000.0
2008-08-21 08:11:00,77.124,77.166,77.118,77.15,97790000.0
2008-08-21 08:12:00,77.173,77.173,77.136,77.171,65140000.0
2008-08-21 08:13:00,77.16,77.16,77.101,77.148,63980000.0
2008-08-21 08:14:00,77.114,77.147,77.111,77.123,75840000.0
2008-08-21 08:15:00,77.152,77.152,77.112,77.142,78720000.0
2008-08-21 08:16:00,77.125,77.15,77.091,77.091,74960000.0
2008-08-21 08:17:00,77.116,77.152,77.098,77.145,42340000.0
2008-08-21 08:18:00,77.163,77.163,77.126,77.157,70360000.0
2008-08-21 08:19:00,77.145,77.181,77.145,77.161,104830000.0
2008-08-21 08:20:00,77.184,77.192,77.155,77.192,92820000.0
2008-08-21 08:21:00,77.191,77.206,77.157,77.157,63060000.0
2008-08-21 08:22:00,77.173,77.173,77.117,77.117,59560000.0
2008-08-21 08:23:00,77.099,77.136,77.07,77.095,85730000.0
2008-08-21 08:24:00,77.087,77.087,77.032,77.033,66700000.0
2008-08-21 08:25:00,77.031,77.105,77.031,77.105,46620000.0
2008-08-21 08:26:00,77.116,77.117,77.074,77.074,38710000.0
2008-08-21 08:27:00,77.105,77.107,77.076,77.082,46870000.0
2008-08-21 08:28:00,77.076,77.112,77.076,77.087,46860000.0
2008-08-21 08:29:00,77.093,77.104,77.069,77.074,96350000.0
2008-08-21 08:30:00,77.086,77.108,77.07,77.09,68530000.0
2008-08-21 08:31:00,77.08,77.112,77.078,77.088,97800000.0
2008-08-21 08:32:00,77.097,77.11,77.071,77.071,77470000.0
2008-08-21 08:33:00,77.095,77.112,77.079,77.087,111040000.0
2008-08-21 08:34:00,77.085,77.113,77.085,77.113,87800000.0
2008-08-21 08:35:00,77.075,77.093,77.031,77.047,99990000.0
2008-08-21 08:36:00,77.03,77.045,77.021,77.045,14510000.0
2008-08-21 08:37:00,77.05,77.053,77.028,77.053,14320000.0
2008-08-21 08:38:00,77.044,77.048,77.018,77.029,86080000.0
2008-08-21 08:39:00,77.047,77.079,77.028,77.079,107440000.0
2008-08-21 08:40:00,77.073,77.081,77.052,77.061,93480000.0
2008-08-21 08:41:00,77.054,77.088,77.05,77.073,101150000.0
2008-08-21 08:42:00,77.091,77.104,77.083,77.091,17540000.0
2008-08-21 08:43:00,77.109,77.131,77.106,77.108,72310000.0
2008-08-21 08:44:00,77.121,77.164,77.115,77.161,41200000.0
2008-08-21 08:45:00,77.138,77.167,77.107,77.138,70260000.0
2008-08-21 08:46:00,77.129,77.157,77.11,77.12,101380000.0
2008-08-21 08:47:00,77.133,77.158,77.114,77.114,92070000.0
2008-08-21 08:48:00,77.147,77.147,77.1,77.1,65660000.0
2008-08-21 08:49:00,77.089,77.131,77.081,77.131,60870000.0
2008-08-21 08:50:00,77.113,77.128,77.1,77.11,79230000.0
2008-08-21 08:51:00,77.132,77.139,77.081,77.082,57690000.0
2008-08-21 08:52:00,77.09,77.127,77.079,77.101,40390000.0
2008-08-21 08:53:00,77.065,77.098,77.058,77.079,36600000.0
2008-08-21 08:54:00,77.113,77.113,77.071,77.081,40400000.0
2008-08-21 08:55:00,77.074,77.109,77.066,77.097,53520000.0
2008-08-21 08:56:00,77.11,77.138,77.097,77.097,103150000.0
2008-08-21 08:57:00,77.129,77.129,77.054,77.074,69210000.0
2008-08-21 08:58:00,77.043,77.071,77.036,77.042,94820000.0
2008-08-21 08:59:00,77.033,77.056,77.033,77.038,82670000.0
2008-08-21 09:00:00,77.062,77.075,77.035,77.075,118810000.0
2008-08-21 09:01:00,77.051,77.073,77.037,77.051,89760000.0
2008-08-21 09:02:00,77.041,77.076,77.031,77.039,92480000.0
2008-08-21 09:03:00,77.064,77.07,77.042,77.059,21850000.0
2008-08-21 09:04:00,77.045,77.067,77.024,77.041,71830000.0
2008-08-21 09:05:00,77.024,77.064,77.015,77.053,38780000.0
2008-08-21 09:06:00,77.061,77.067,77.018,77.065,64260000.0
2008-08-21 09:07:00,77.081,77.081,77.04,77.042,66790000.0
2008-08-21 09:08:00,77.051,77.109,77.051,77.088,41010000.0
2008-08-21 09:09:00,77.098,77.12,77.078,77.078,48280000.0
2008-08-21 09:10:00,77.087,77.104,77.071,77.104,88490000.0
2008-08-21 09:11:00,77.092,77.093,77.058,77.093,93670000.0
2008-08-21 09:12:00,77.086,77.086,77.053,77.061,142130000.0
2008-08-21 09:13:00,77.093,77.093,77.048,77.054,75130000.0
2008-08-21 09:14:00,77.043,77.092,77.043,77.092,68990000.0
2008-08-21 09:15:00,77.119,77.141,77.072,77.141,29160000.0
2008-08-21 09:16:00,77.099,77.129,77.085,77.085,37850000.0
2008-08-21 09:17:00,77.105,77.108,77.081,77.082,54210000.0
2008-08-21 09:18:00,77.089,77.111,77.077,77.111,121430000.0
2008-08-21 09:19:00,77.084,77.094,77.079,77.086,70020000.0
2008-08-21 09:20:00,77.099,77.14,77.096,77.111,32330000.0
2008-08-21 09:21:00,77.146,77.153,77.114,77.153,42030000.0
2008-08-21 09:22:00,77.114,77.147,77.113,77.147,22420000.0
2008-08-21 09:23:00,77.122,77.151,77.114,77.114,64150000.0
2008-08-21 09:24:00,77.119,77.138,77.107,77.126,56870000.0
2008-08-21 09:25:00,77.117,77.136,77.098,77.115,100670000.0
2008-08-21 09:26:00,77.113,77.136,77.104,77.123,131850000.0
2008-08-21 09:27:00,77.141,77.141,77.116,77.129,62610000.0
2008-08-21 09:28:00,77.135,77.135,77.114,77.114,109620000.0
2008-08-21 09:29:00,77.102,77.141,77.102,77.135,98160000.0
2008-08-21 09:30:00,77.162,77.162,77.087,77.092,89230000.0
2008-08-21 09:31:00,77.081,77.099,77.072,77.095,57010000.0
2008-08-21 09:32:00,77.081,77.116,77.077,77.116,39620000.0
2008-08-21 09:33:00,77.094,77.109,77.067,77.067,28360000.0
2008-08-21 09:34:00,77.07,77.091,77.049,77.053,46310000.0
2008-08-21 09:35:00,77.045,77.081,77.045,77.081,28070000.0
2008-08-21 09:36:00,77.075,77.078,77.055,77.063,34850000.0
2008-08-21 09:37:00,77.066,77.066,77.053,77.057,50300000.0
2008-08-21 09:38:00,77.066,77.09,77.037,77.061,74260000.0
2008-08-21 09:39:00,77.066,77.087,77.043,77.063,103200000.0
2008-08-21 09:40:00,77.058,77.076,77.047,77.056,64130000.0
2008-08-21 09:41:00,77.05,77.072,77.037,77.072,76920000.0
2008-08-21 09:42:00,77.065,77.077,77.037,77.074,95100000.0
2008-08-21 09:43:00,77.081,77.081,77.046,77.076,120060000.0
2008-08-21 09:44:00,77.04,77.074,77.034,77.074,144460000.0
2008-08-21 09:45:00,77.076,77.083,77.072,77.083,116660000.0
2008-08-21 09:46:00,77.077,77.091,77.059,77.079,112050000.0
2008-08-21 09:47:00,77.058,77.082,77.043,77.076,57580000.0
2008-08-21 09:48:00,77.075,77.08,77.041,77.041,98710000.0
2008-08-21 09:49:00,77.048,77.055,77.043,77.049,70690000.0
2008-08-21 09:50:00,77.04,77.055,77.04,77.055,75740000.0
2008-08-21 09:51:00,77.083,77.083,77.042,77.042,62080000.0
2008-08-21 09:52:00,77.052,77.069,77.043,77.064,50910000.0
2008-08-21 09:53:00,77.054,77.057,77.0,77.011,63020000.0
2008-08-21 09:54:00,77.022,77.033,76.995,77.033,54410000.0
2008-08-21 09:55:00,77.054,77.081,77.039,77.081,121890000.0
2008-08-21 09:56:00,77.094,77.102,77.091,77.098,86620000.0
2008-08-21 09:57:00,77.115,77.115,77.093,77.093,101430000.0
2008-08-21 09:58:00,77.098,77.104,77.089,77.098,85950000.0
2008-08-21 09:59:00,77.09,77.096,77.09,77.096,73900000.0
2008-08-21 10:00:00,77.129,77.129,77.073,77.109,61980000.0
2008-08-21 10:01:00,77.112,77.112,77.093,77.098,53140000.0
2008-08-21 10:02:00,77.102,77.102,77.08,77.097,61310000.0
2008-08-21 10:03:00,77.108,77.11,77.107,77.107,100060000.0
2008-08-21 10:04:00,77.085,77.09,77.066,77.07,63440000.0
2008-08-21 10:05:00,77.055,77.055,77.042,77.054,72650000.0
2008-08-21 10:06:00,77.065,77.065,77.05,77.058,72160000.0
2008-08-21 10:07:00,77.052,77.066,77.052,77.066,74040000.0
2008-08-21 10:08:00,77.058,77.062,77.038,77.047,69990000.0
2008-08-21 10:09:00,77.067,77.067,77.053,77.053,40450000.0
2008-08-21 10:10:00,77.04,77.046,77.04,77.046,68590000.0
2008-08-21 10:11:00,77.037,77.044,77.032,77.032,105370000.0
2008-08-21 10:12:00,77.055,77.055,77.025,77.03,97810000.0
2008-08-21 10:13:00,77.018,77.024,77.013,77.018,78830000.0
2008-08-21 10:14:00,77.008,77.011,76.993,76.998,59140000.0
2008-08-21 10:15:00,77.035,77.035,76.997,77.003,85270000.0
2008-08-21 10:16:00,76.99,76.998,76.989,76.996,65070000.0
2008-08-21 10:17:00,76.991,76.997,76.99,76.99,43870000.0
2008-08-21 10:18:00,77.015,77.015,76.993,76.993,38620000.0
2008-08-21 10:19:00,76.998,77.005,76.991,76.991,38370000.0
2008-08-21 10:20:00,76.996,76.996,76.982,76.99,47560000.0
2008-08-21 10:21:00,77.002,77.002,76.977,76.982,102790000.0
2008-08-21 10:22:00,76.99,77.003,76.984,76.997,66610000.0
2008-08-21 10:23:00,77.009,77.025,77.009,77.016,92520000.0
2008-08-21 10:24:00,77.033,77.033,77.008,77.008,82100000.0
2008-08-21 10:25:00,77.016,77.018,77.008,77.008,113490000.0
2008-08-21 10:26:00,77.02,77.034,76.997,77.005,93220000.0
2008-08-21 10:27:00,77.023,77.023,76.987,77.012,95470000.0
2008-08-21 10:28:00,76.974,76.992,76.97,76.981,16450000.0
2008-08-21 10:29:00,77.007,77.013,76.984,76.996,94650000.0
2008-08-21 10:30:00,77.032,77.032,76.988,76.989,9760000.0
2008-08-21 10:31:00,76.988,76.999,76.975,76.989,50830000.0
2008-08-21 10:32:00,77.005,77.006,76.95,76.966,36420000.0
2008-08-21 10:33:00,76.984,76.99,76.957,76.99,40000000.0
2008-08-21 10:34:00,76.966,77.012,76.966,77.012,48600000.0
2008-08-21 10:35:00,77.005,77.005,76.957,76.964,106140000.0
2008-08-21 10:36:00,76.978,76.988,76.957,76.974,69630000.0
2008-08-21 10:37:00,76.97,76.994,76.962,76.962,98130000.0
2008-08-21 10:38:00,76.966,76.974,76.952,76.958,78500000.0
2008-08-21 10:39:00,76.986,76.989,76.954,76.954,109270000.0
2008-08-21 10:40:00,76.964,76.993,76.964,76.971,90670000.0
2008-08-21 10:41:00,76.966,76.989,76.966,76.968,100610000.0
2008-08-21 10:42:00,76.969,76.969,76.956,76.956,3010000.0
2008-08-21 10:43:00,76.955,76.975,76.95,76.974,13430000.0
2008-08-21 10:44:00,76.958,76.979,76.946,76.967,93040000.0
2008-08-21 10:45:00,76.981,77.001,76.966,76.98,140790000.0
2008-08-21 10:46:00,76.99,77.009,76.975,76.984,72840000.0
2008-08-21 10:47:00,76.992,77.018,76.973,76.973,69930000.0
2008-08-21 10:48:00,76.988,77.003,76.963,76.972,31570000.0
2008-08-21 10:49:00,76.964,76.981,76.958,76.963,38310000.0
2008-08-21 10:50:00,76.966,76.966,76.954,76.965,56250000.0
2008-08-21 10:51:00,76.97,76.97,76.91,76.914,125130000.0
2008-08-21 10:52:00,76.914,76.931,76.914,76.916,73590000.0
2008-08-21 10:53:00,76.912,76.941,76.912,76.939,35080000.0
2008-08-21 10:54:00,76.94,76.949,76.925,76.931,39140000.0
2008-08-21 10:55:00,76.947,76.957,76.947,76.957,16560000.0
2008-08-21 10:56:00,76.942,76.984,76.94,76.984,64660000.0
2008-08-21 10:57:00,77.004,77.004,76.946,76.946,57200000.0
2008-08-21 10:58:00,76.931,76.953,76.928,76.953,101450000.0
2008-08-21 10:59:00,76.936,76.937,76.93,76.93,128850000.0
2008-08-21 11:00:00,76.946,76.948,76.917,76.94,62700000.0
2008-08-21 11:01:00,76.93,76.954,76.922,76.94,102730000.0
2008-08-21 11:02:00,76.912,76.925,76.897,76.925,105350000.0
2008-08-21 11:03:00,76.921,76.933,76.897,76.93,97960000.0
2008-08-21 11:04:00,76.929,76.951,76.923,76.946,58010000.0
2008-08-21 11:05:00,76.922,76.958,76.917,76.953,38790000.0
2008-08-21 11:06:00,76.957,76.969,76.948,76.965,27690000.0
2008-08-21 11:07:00,76.98,76.98,76.965,76.977,51630000.0
2008-08-21 11:08:00,76.986,76.986,76.964,76.964,27540000.0
2008-08-21 11:09:00,76.985,76.992,76.966,76.973,32150000.0
2008-08-21 11:10:00,76.978,76.991,76.968,76.972,49600000.0
2008-08-21 11:11:00,76.994,76.994,76.961,76.961,78910000.0
2008-08-21 11:12:00,76.983,76.993,76.966,76.979,97730000.0
2008-08-21 11:13:00,76.969,76.978,76.969,76.976,59880000.0
2008-08-21 11:14:00,76.969,76.987,76.969,76.97,72590000.0
2008-08-21 11:15:00,77.008,77.018,76.978,77.004,98060000.0
2008-08-21 11:16:00,77.026,77.065,77.017,77.054,123080000.0
2008-08-21 11:17:00,77.051,77.066,77.024,77.024,144290000.0
2008-08-21 11:18:00,77.03,77.067,77.027,77.041,113560000.0
2008-08-21 11:19:00,77.006,77.023,77.001,77.017,111480000.0
2008-08-21 11:20:00,77.004,77.019,76.977,76.989,56500000.0
2008-08-21 11:21:00,76.984,76.996,76.98,76.98,92870000.0
2008-08-21 11:22:00,76.973,77.011,76.973,76.99,74750000.0
2008-08-21 11:23:00,76.997,77.013,76.979,77.013,86560000.0
2008-08-21 11:24:00,77.025,77.025,77.001,77.001,73570000.0
2008-08-21 11:25:00,76.999,77.01,76.986,76.997,55590000.0
2008-08-21 11:26:00,77.0,77.0,76.955,76.955,64750000.0
2008-08-21 11:27:00,76.976,76.994,76.957,76.994,57230000.0
2008-08-21 11:28:00,76.992,77.013,76.959,77.013,126320000.0
2008-08-21 11:29:00,77.0,77.021,76.992,77.009,91900000.0
2008-08-21 11:30:00,77.052,77.052,77.007,77.014,103810000.0
2008-08-21 11:31:00,77.002,77.013,77.002,77.004,86930000.0
2008-08-21 11:32:00,76.994,77.02,76.994,77.017,71700000.0
2008-08-21 11:33:00,77.01,77.024,76.993,76.993,62390000.0
2008-08-21 11:34:00,77.014,77.014,76.986,76.997,47340000.0
2008-08-21 11:35:00,76.971,76.984,76.971,76.979,59100000.0
2008-08-21 11:36:00,76.986,76.986,76.968,76.968,107010000.0
2008-08-21 11:37:00,76.983,77.006,76.983,76.998,60780000.0
2008-08-21 11:38:00,76.988,76.989,76.987,76.988,69630000.0
2008-08-21 11:39:00,77.014,77.022,76.994,77.022,70320000.0
2008-08-21 11:40:00,77.014,77.02,76.984,76.992,75780000.0
2008-08-21 11:41:00,77.028,77.051,77.007,77.025,68140000.0
2008-08-21 11:42:00,77.057,77.057,77.005,77.005,41330000.0
2008-08-21 11:43:00,77.012,77.04,76.996,76.996,69690000.0
2008-08-21 11:44:00,77.018,77.019,76.987,76.99,100410000.0
2008-08-21 11:45:00,77.019,77.03,76.993,77.023,95320000.0
2008-08-21 11:46:00,77.013,77.039,77.008,77.026,68460000.0
2008-08-21 11:47:00,77.009,77.037,76.986,76.992,54100000.0
2008-08-21 11:48:00,77.014,77.024,76.985,77.024,92140000.0
2008-08-21 11:49:00,76.997,77.027,76.97,77.02,70200000.0
2008-08-21 11:50:00,76.991,77.021,76.983,76.983,47580000.0
2008-08-21 11:51:00,76.992,76.997,76.934,76.934,36850000.0
2008-08-21 11:52:00,76.932,77.001,76.931,76.993,41390000.0
2008-08-21 11:53:00,77.002,77.002,76.965,76.965,43080000.0
2008-08-21 11:54:00,76.991,76.991,76.956,76.969,97120000.0
2008-08-21 11:55:00,76.959,76.987,76.948,76.983,66700000.0
2008-08-21 11:56:00,76.953,77.006,76.953,76.98,94750000.0
2008-08-21 11:57:00,76.996,77.004,76.959,76.967,86970000.0
2008-08-21 11:58:00,76.958,76.992,76.957,76.959,103400000.0
2008-08-21 11:59:00,76.984,76.993,76.955,76.985,87880000.0
2008-08-21 12:00:00,76.974,76.981,76.941,76.941,99040000.0
2008-08-21 12:02:00,76.932,76.955,76.932,76.934,37670000.0
2008-08-21 12:03:00,76.958,76.977,76.939,76.957,41080000.0
2008-08-21 12:04:00,76.949,76.974,76.946,76.974,50510000.0
2008-08-21 12:05:00,76.986,76.986,76.948,76.968,93610000.0
2008-08-21 12:06:00,76.973,76.99,76.949,76.99,66170000.0
2008-08-21 12:07:00,76.96,76.982,76.955,76.96,96030000.0
2008-08-21 12:08:00,76.95,76.973,76.943,76.949,83330000.0
2008-08-21 12:09:00,76.983,76.983,76.971,76.971,107130000.0
2008-08-21 12:10:00,76.943,76.984,76.943,76.973,91010000.0
2008-08-21 12:11:00,76.962,76.98,76.95,76.95,98470000.0
2008-08-21 12:12:00,76.968,76.999,76.966,76.999,12480000.0
2008-08-21 12:13:00,76.996,77.018,76.978,76.981,92290000.0
2008-08-21 12:14:00,76.981,77.019,76.979,76.997,89400000.0
2008-08-21 12:15:00,77.025,77.025,76.987,77.006,74380000.0
2008-08-21 12:16:00,77.012,77.012,76.989,76.999,58470000.0
2008-08-21 12:17:00,76.969,76.98,76.954,76.954,85820000.0
2008-08-21 12:18:00,76.972,76.972,76.952,76.965,61840000.0
2008-08-21 12:19:00,76.939,76.947,76.939,76.947,43670000.0
2008-08-21 12:20:00,76.956,76.956,76.951,76.951,39280000.0
2008-08-21 12:21:00,76.97,76.975,76.968,76.968,38330000.0
2008-08-21 12:22:00,76.955,76.955,76.943,76.948,51770000.0
2008-08-21 12:23:00,76.97,76.98,76.953,76.953,94850000.0
2008-08-21 12:24:00,76.979,76.979,76.942,76.959,61840000.0
2008-08-21 12:25:00,76.946,76.952,76.933,76.945,87700000.0
2008-08-21 12:26:00,76.958,76.972,76.954,76.964,85950000.0
2008-08-21 12:27:00,76.971,76.971,76.942,76.965,105910000.0
2008-08-21 12:28:00,76.942,76.964,76.942,76.952,96380000.0
2008-08-21 12:29:00,76.939,76.941,76.924,76.941,103940000.0
2008-08-21 12:30:00,76.964,76.964,76.926,76.926,9570000.0
2008-08-21 12:31:00,76.934,76.936,76.929,76.933,48550000.0
2008-08-21 12:32:00,76.948,76.969,76.947,76.965,52460000.0
2008-08-21 12:33:00,76.972,76.981,76.947,76.956,86630000.0
2008-08-21 12:34:00,76.971,76.999,76.969,76.97,81620000.0
2008-08-21 12:35:00,76.982,77.007,76.97,76.999,29750000.0
2008-08-21 12:36:00,77.012,77.012,76.973,76.973,81110000.0
2008-08-21 12:37:00,76.962,76.992,76.953,76.953,48160000.0
2008-08-21 12:38:00,76.978,76.978,76.969,76.972,71950000.0
2008-08-21 12:39:00,76.979,76.979,76.917,76.917,75060000.0
2008-08-21 12:40:00,76.926,76.93,76.902,76.902,35640000.0
2008-08-21 12:41:00,76.912,76.912,76.867,76.878,59500000.0
2008-08-21 12:42:00,76.884,76.891,76.855,76.876,64410000.0
2008-08-21 12:43:00,76.865,76.873,76.859,76.873,38800000.0
2008-08-21 12:44:00,76.869,76.888,76.861,76.875,44520000.0
2008-08-21 12:45:00,76.897,76.922,76.869,76.922,90480000.0
2008-08-21 12:46:00,76.916,76.929,76.899,76.924,88550000.0
2008-08-21 12:47:00,76.916,76.916,76.901,76.905,135750000.0
2008-08-21 12:48:00,76.928,76.929,76.927,76.929,70430000.0
2008-08-21 12:49:00,76.903,76.933,76.903,76.911,67490000.0
2008-08-21 12:50:00,76.9,76.907,76.9,76.907,34660000.0
2008-08-21 12:51:00,76.941,76.941,76.888,76.924,34460000.0
2008-08-21 12:52:00,76.916,76.916,76.9,76.9,58380000.0
2008-08-21 12:53:00,76.908,76.923,76.903,76.923,125700000.0
2008-08-21 12:54:00,76.921,76.922,76.895,76.922,71610000.0
2008-08-21 12:55:00,76.911,76.924,76.907,76.919,36890000.0
2008-08-21 12:56:00,76.886,76.889,76.856,76.87,44730000.0
2008-08-21 12:57:00,76.89,76.89,76.86,76.869,16990000.0
2008-08-21 12:58:00,76.838,76.863,76.834,76.849,62320000.0
2008-08-21 12:59:00,76.861,76.861,76.826,76.847,50700000.0
2008-08-21 13:00:00,76.858,76.87,76.839,76.851,111240000.0
2008-08-21 13:01:00,76.863,76.88,76.852,76.87,125050000.0
2008-08-21 13:02:00,76.838,76.847,76.838,76.847,64210000.0
2008-08-21 13:03:00,76.876,76.876,76.837,76.852,106120000.0
2008-08-21 13:04:00,76.862,76.892,76.846,76.892,102960000.0
2008-08-21 13:05:00,76.869,76.877,76.86,76.874,87850000.0
2008-08-21 13:06:00,76.891,76.891,76.858,76.863,61670000.0
2008-08-21 13:07:00,76.865,76.865,76.858,76.858,43260000.0
2008-08-21 13:08:00,76.882,76.882,76.841,76.841,29780000.0
2008-08-21 13:09:00,76.858,76.862,76.835,76.847,42730000.0
2008-08-21 13:10:00,76.872,76.872,76.835,76.835,28070000.0
2008-08-21 13:11:00,76.839,76.856,76.827,76.841,33250000.0
2008-08-21 13:12:00,76.864,76.864,76.842,76.853,49980000.0
2008-08-21 13:13:00,76.879,76.891,76.864,76.869,78780000.0
2008-08-21 13:14:00,76.877,76.895,76.861,76.895,106110000.0
2008-08-21 13:15:00,76.897,76.9,76.87,76.9,59330000.0
2008-08-21 13:16:00,76.901,76.913,76.9,76.9,71100000.0
2008-08-21 13:17:00,76.907,76.92,76.889,76.901,89440000.0
2008-08-21 13:18:00,76.929,76.929,76.838,76.845,116410000.0
2008-08-21 13:19:00,76.849,76.887,76.835,76.853,156120000.0
2008-08-21 13:20:00,76.867,76.882,76.836,76.84,113130000.0
2008-08-21 13:21:00,76.87,76.87,76.854,76.868,114150000.0
2008-08-21 13:22:00,76.876,76.88,76.853,76.866,54760000.0
2008-08-21 13:23:00,76.856,76.861,76.827,76.84,91660000.0
2008-08-21 13:24:00,76.872,76.872,76.818,76.84,67800000.0
2008-08-21 13:25:00,76.813,76.813,76.774,76.783,72910000.0
2008-08-21 13:26:00,76.771,76.802,76.765,76.794,65730000.0
2008-08-21 13:27:00,76.804,76.804,76.773,76.801,46090000.0
2008-08-21 13:28:00,76.794,76.794,76.766,76.778,54460000.0
2008-08-21 13:29:00,76.784,76.789,76.759,76.769,56160000.0
2008-08-21 13:30:00,76.801,76.801,76.759,76.78,118980000.0
2008-08-21 13:31:00,76.773,76.801,76.773,76.788,82230000.0
2008-08-21 13:32:00,76.782,76.813,76.782,76.813,98110000.0
2008-08-21 13:33:00,76.813,76.813,76.774,76.782,76070000.0
2008-08-21 13:34:00,76.785,76.815,76.781,76.79,77380000.0
2008-08-21 13:35:00,76.778,76.78,76.776,76.778,60260000.0
2008-08-21 13:36:00,76.803,76.803,76.766,76.778,45980000.0
2008-08-21 13:37:00,76.771,76.789,76.762,76.783,63930000.0
2008-08-21 13:38:00,76.794,76.794,76.764,76.783,103980000.0
2008-08-21 13:39:00,76.804,76.804,76.774,76.793,56370000.0
2008-08-21 13:40:00,76.773,76.791,76.765,76.771,65920000.0
2008-08-21 13:41:00,76.758,76.77,76.727,76.727,71580000.0
2008-08-21 13:42:00,76.756,76.769,76.707,76.738,73030000.0
2008-08-21 13:43:00,76.766,76.77,76.742,76.742,63120000.0
2008-08-21 13:44:00,76.748,76.767,76.729,76.734,43410000.0
2008-08-21 13:45:00,76.756,76.761,76.727,76.738,69960000.0
2008-08-21 13:46:00,76.722,76.742,76.692,76.735,95660000.0
2008-08-21 13:47:00,76.707,76.735,76.677,76.69,86650000.0
2008-08-21 13:48:00,76.69,76.705,76.675,76.705,70680000.0
2008-08-21 13:49:00,76.673,76.681,76.628,76.642,54730000.0
2008-08-21 13:50:00,76.624,76.665,76.611,76.633,82830000.0
2008-08-21 13:51:00,76.664,76.664,76.627,76.628,58640000.0
2008-08-21 13:52:00,76.619,76.662,76.607,76.662,46770000.0
2008-08-21 13:53:00,76.637,76.676,76.637,76.653,39570000.0
2008-08-21 13:54:00,76.679,76.702,76.641,76.702,38090000.0
2008-08-21 13:55:00,76.67,76.679,76.63,76.643,44080000.0
2008-08-21 13:56:00,76.643,76.697,76.643,76.678,98590000.0
2008-08-21 13:57:00,76.704,76.704,76.674,76.688,68070000.0
2008-08-21 13:58:00,76.717,76.717,76.682,76.682,92450000.0
2008-08-21 13:59:00,76.673,76.71,76.673,76.678,81460000.0
2008-08-21 14:00:00,76.718,76.718,76.673,76.673,107170000.0
2008-08-21 14:01:00,76.681,76.681,76.627,76.646,93640000.0
2008-08-21 14:02:00,76.638,76.661,76.629,76.644,97150000.0
2008-08-21 14:03:00,76.655,76.661,76.628,76.628,19930000.0
2008-08-21 14:04:00,76.63,76.655,76.63,76.643,11450000.0
2008-08-21 14:05:00,76.634,76.669,76.634,76.649,37630000.0
2008-08-21 14:06:00,76.684,76.7,76.663,76.695,41890000.0
2008-08-21 14:07:00,76.663,76.703,76.654,76.654,53850000.0
2008-08-21 14:08:00,76.658,76.683,76.644,76.683,103300000.0
2008-08-21 14:09:00,76.689,76.692,76.663,76.663,68550000.0
2008-08-21 14:10:00,76.679,76.688,76.679,76.687,91290000.0
2008-08-21 14:11:00,76.651,76.669,76.645,76.656,84940000.0
2008-08-21 14:12:00,76.674,76.674,76.585,76.585,106500000.0
2008-08-21 14:13:00,76.577,76.637,76.577,76.619,84830000.0
2008-08-21 14:14:00,76.626,76.651,76.616,76.621,99350000.0
2008-08-21 14:15:00,76.649,76.649,76.626,76.63,12610000.0
2008-08-21 14:16:00,76.61,76.627,76.599,76.617,15630000.0
2008-08-21 14:17:00,76.666,76.666,76.654,76.665,62190000.0
2008-08-21 14:18:00,76.65,76.67,76.626,76.645,83980000.0
2008-08-21 14:19:00,76.646,76.659,76.63,76.659,62470000.0
2008-08-21 14:20:00,76.613,76.66,76.613,76.66,46210000.0
2008-08-21 14:21:00,76.667,76.67,76.64,76.667,40060000.0
2008-08-21 14:22:00,76.653,76.653,76.617,76.623,36310000.0
2008-08-21 14:23:00,76.629,76.657,76.6,76.643,48010000.0
2008-08-21 14:24:00,76.637,76.644,76.605,76.644,99910000.0
2008-08-21 14:25:00,76.623,76.667,76.62,76.666,67070000.0
2008-08-21 14:26:00,76.643,76.674,76.643,76.651,103110000.0
2008-08-21 14:27:00,76.658,76.67,76.633,76.633,82420000.0
2008-08-21 14:28:00,76.638,76.67,76.637,76.655,105490000.0
2008-08-21 14:29:00,76.653,76.676,76.645,76.666,91140000.0
2008-08-21 14:30:00,76.687,76.713,76.644,76.677,95570000.0
2008-08-21 14:31:00,76.66,76.692,76.658,76.689,20340000.0
2008-08-21 14:32:00,76.695,76.729,76.68,76.698,95280000.0
2008-08-21 14:33:00,76.703,76.708,76.681,76.681,101090000.0
2008-08-21 14:34:00,76.682,76.691,76.673,76.689,15280000.0
2008-08-21 14:35:00,76.66,76.675,76.66,76.675,68860000.0
2008-08-21 14:36:00,76.685,76.685,76.652,76.669,57420000.0
2008-08-21 14:37:00,76.695,76.707,76.678,76.687,115250000.0
2008-08-21 14:38:00,76.671,76.687,76.658,76.671,86750000.0
2008-08-21 14:39:00,76.684,76.684,76.658,76.659,93760000.0
2008-08-21 14:40:00,76.674,76.683,76.658,76.662,79630000.0
2008-08-21 14:41:00,76.653,76.683,76.653,76.654,73980000.0
2008-08-21 14:42:00,76.676,76.683,76.654,76.654,58990000.0
2008-08-21 14:43:00,76.662,76.668,76.635,76.664,46870000.0
2008-08-21 14:44:00,76.645,76.685,76.645,76.678,62300000.0
2008-08-21 14:45:00,76.695,76.699,76.655,76.674,103400000.0
2008-08-21 14:46:00,76.674,76.674,76.652,76.659,53340000.0
2008-08-21 14:47:00,76.684,76.686,76.643,76.643,63730000.0
2008-08-21 14:48:00,76.654,76.67,76.638,76.653,74850000.0
2008-08-21 14:49:00,76.64,76.667,76.632,76.655,72500000.0
2008-08-21 14:50:00,76.647,76.661,76.629,76.631,71300000.0
2008-08-21 14:51:00,76.646,76.656,76.621,76.647,43630000.0
2008-08-21 14:52:00,76.643,76.675,76.643,76.675,71490000.0
2008-08-21 14:53:00,76.656,76.66,76.628,76.637,99530000.0
2008-08-21 14:54:00,76.65,76.663,76.637,76.663,86660000.0
2008-08-21 14:55:00,76.634,76.663,76.634,76.646,73200000.0
2008-08-21 14:56:00,76.647,76.701,76.647,76.683,51120000.0
2008-08-21 14:57:00,76.714,76.714,76.685,76.685,84260000.0
2008-08-21 14:58:00,76.673,76.72,76.673,76.72,60990000.0
2008-08-21 14:59:00,76.698,76.7,76.682,76.689,47130000.0
2008-08-21 15:00:00,76.705,76.708,76.67,76.68,38770000.0
2008-08-21 15:01:00,76.691,76.71,76.683,76.696,39340000.0
2008-08-21 15:02:00,76.705,76.741,76.705,76.737,44110000.0
2008-08-21 15:03:00,76.756,76.77,76.735,76.748,99540000.0
2008-08-21 15:04:00,76.733,76.76,76.73,76.731,65400000.0
2008-08-21 15:05:00,76.741,76.77,76.741,76.756,97210000.0
2008-08-21 15:06:00,76.77,76.77,76.719,76.747,80710000.0
2008-08-21 15:07:00,76.761,76.761,76.721,76.723,108580000.0
2008-08-21 15:08:00,76.734,76.762,76.727,76.762,94850000.0
2008-08-21 15:09:00,76.784,76.788,76.748,76.774,101790000.0
2008-08-21 15:10:00,76.754,76.754,76.729,76.729,4880000.0
2008-08-21 15:11:00,76.726,76.741,76.713,76.732,78350000.0
2008-08-21 15:12:00,76.742,76.766,76.731,76.752,110220000.0
2008-08-21 15:13:00,76.767,76.798,76.748,76.783,88030000.0
2008-08-21 15:14:00,76.777,76.801,76.766,76.778,96250000.0
2008-08-21 15:15:00,76.791,76.794,76.775,76.78,17490000.0
2008-08-21 15:16:00,76.775,76.794,76.757,76.757,17540000.0
2008-08-21 15:17:00,76.756,76.756,76.752,76.753,44880000.0
2008-08-21 15:18:00,76.774,76.791,76.75,76.791,78600000.0
2008-08-21 15:19:00,76.786,76.789,76.756,76.778,99930000.0
2008-08-21 15:20:00,76.767,76.77,76.753,76.753,86280000.0
2008-08-21 15:21:00,76.784,76.785,76.756,76.772,70590000.0
2008-08-21 15:22:00,76.797,76.817,76.772,76.797,53560000.0
2008-08-21 15:23:00,76.778,76.787,76.734,76.734,87490000.0
2008-08-21 15:24:00,76.766,76.77,76.734,76.759,61240000.0
2008-08-21 15:25:00,76.772,76.79,76.762,76.787,43810000.0
2008-08-21 15:26:00,76.759,76.771,76.754,76.76,41320000.0
2008-08-21 15:27:00,76.771,76.771,76.745,76.765,45670000.0
2008-08-21 15:28:00,76.743,76.796,76.743,76.796,46830000.0
2008-08-21 15:29:00,76.775,76.788,76.735,76.735,93030000.0
2008-08-21 15:30:00,76.715,76.743,76.715,76.743,63620000.0
2008-08-21 15:31:00,76.73,76.768,76.727,76.739,95070000.0
2008-08-21 15:32:00,76.751,76.793,76.75,76.793,81440000.0
2008-08-21 15:33:00,76.786,76.794,76.749,76.749,104070000.0
2008-08-21 15:34:00,76.777,76.83,76.777,76.814,84370000.0
2008-08-21 15:35:00,76.816,76.816,76.795,76.815,98520000.0
2008-08-21 15:36:00,76.811,76.848,76.801,76.848,10370000.0
2008-08-21 15:37:00,76.865,76.879,76.84,76.843,61890000.0
2008-08-21 15:38:00,76.852,76.887,76.838,76.883,45470000.0
2008-08-21 15:39:00,76.917,76.924,76.886,76.924,35750000.0
2008-08-21 15:40:00,76.921,76.948,76.909,76.933,38320000.0
2008-08-21 15:41:00,76.912,76.922,76.905,76.915,48790000.0
2008-08-21 15:42:00,76.946,76.951,76.918,76.929,95460000.0
2008-08-21 15:43:00,76.949,76.955,76.92,76.922,64470000.0
2008-08-21 15:44:00,76.914,76.953,76.914,76.928,93280000.0
2008-08-21 15:45:00,76.938,76.955,76.927,76.936,84560000.0
2008-08-21 15:46:00,76.935,76.988,76.935,76.972,112310000.0
2008-08-21 15:47:00,76.981,77.002,76.966,77.002,86650000.0
2008-08-21 15:48:00,77.042,77.042,77.01,77.012,93100000.0
2008-08-21 15:49:00,77.006,77.016,76.959,76.959,13760000.0
2008-08-21 15:50:00,76.967,76.991,76.947,76.958,90390000.0
2008-08-21 15:51:00,76.968,76.981,76.948,76.959,73960000.0
2008-08-21 15:52:00,76.923,76.965,76.923,76.965,80250000.0
2008-08-21 15:53:00,76.94,76.962,76.934,76.946,64560000.0
2008-08-21 15:54:00,76.961,76.961,76.925,76.944,51750000.0
2008-08-21 15:55:00,76.934,76.948,76.853,76.905,64640000.0
2008-08-21 15:56:00,76.894,76.956,76.894,76.936,55770000.0
2008-08-21 15:57:00,76.953,76.953,76.931,76.939,122480000.0
2008-08-21 15:58:00,76.948,76.95,76.923,76.939,90370000.0
2008-08-21 15:59:00,76.925,76.936,76.861,76.897,93630000.0
2008-08-21 16:00:00,76.931,76.931,76.858,76.867,87650000.0
2008-08-21 16:01:00,76.913,76.916,76.865,76.891,73170000.0
2008-08-21 16:02:00,76.895,76.922,76.895,76.922,66400000.0
2008-08-21 16:03:00,76.92,76.923,76.853,76.885,51130000.0
2008-08-21 16:04:00,76.893,76.928,76.886,76.901,58800000.0
2008-08-21 16:05:00,76.902,76.907,76.857,76.874,93170000.0
2008-08-21 16:06:00,76.861,76.878,76.82,76.858,56970000.0
2008-08-21 16:07:00,76.819,76.838,76.806,76.81,75620000.0
2008-08-21 16:08:00,76.801,76.82,76.79,76.79,72270000.0
2008-08-21 16:09:00,76.801,76.801,76.765,76.789,68410000.0
2008-08-21 16:10:00,76.775,76.775,76.746,76.757,70500000.0
2008-08-21 16:11:00,76.75,76.772,76.743,76.759,38280000.0
2008-08-21 16:12:00,76.778,76.797,76.758,76.772,71250000.0
2008-08-21 16:13:00,76.765,76.798,76.749,76.762,101750000.0
2008-08-21 16:14:00,76.752,76.8,76.743,76.743,88980000.0
2008-08-21 16:15:00,76.754,76.8,76.75,76.76,67290000.0
2008-08-21 16:16:00,76.755,76.795,76.755,76.795,62570000.0
2008-08-21 16:17:00,76.764,76.838,76.762,76.808,84890000.0
2008-08-21 16:18:00,76.841,76.877,76.823,76.846,58990000.0
2008-08-21 16:19:00,76.853,76.874,76.833,76.841,44100000.0
2008-08-21 16:20:00,76.868,76.879,76.844,76.85,34850000.0
2008-08-21 16:21:00,76.87,76.877,76.818,76.837,39230000.0
2008-08-21 16:22:00,76.869,76.883,76.854,76.854,46960000.0
2008-08-21 16:23:00,76.865,76.877,76.845,76.858,100090000.0
2008-08-21 16:24:00,76.842,76.842,76.815,76.826,65330000.0
2008-08-21 16:25:00,76.839,76.853,76.825,76.828,93550000.0
2008-08-21 16:26:00,76.839,76.858,76.836,76.838,80800000.0
2008-08-21 16:27:00,76.866,76.882,76.845,76.86,104290000.0
2008-08-21 16:28:00,76.867,76.887,76.845,76.845,91220000.0
2008-08-21 16:29:00,76.844,76.854,76.815,76.845,98120000.0
2008-08-21 16:30:00,76.843,76.853,76.83,76.835,14350000.0
2008-08-21 16:31:00,76.824,76.834,76.792,76.793,75850000.0
2008-08-21 16:32:00,76.803,76.832,76.803,76.813,66190000.0
2008-08-21 16:33:00,76.833,76.833,76.798,76.802,44100000.0
2008-08-21 16:34:00,76.804,76.848,76.804,76.828,71700000.0
2008-08-21 16:35:00,76.836,76.856,76.811,76.832,94580000.0
2008-08-21 16:36:00,76.851,76.851,76.803,76.831,87350000.0
2008-08-21 16:37:00,76.799,76.812,76.783,76.798,73180000.0
2008-08-21 16:38:00,76.814,76.839,76.802,76.839,50520000.0
2008-08-21 16:39:00,76.846,76.859,76.817,76.83,86670000.0
2008-08-21 16:40:00,76.857,76.869,76.836,76.841,61140000.0
2008-08-21 16:41:00,76.863,76.872,76.83,76.843,41360000.0
2008-08-21 16:42:00,76.835,76.837,76.806,76.813,36210000.0
2008-08-21 16:43:00,76.801,76.853,76.789,76.833,38990000.0
2008-08-21 16:44:00,76.842,76.893,76.833,76.893,48880000.0
2008-08-21 16:45:00,76.881,76.881,76.844,76.868,98730000.0
2008-08-21 16:46:00,76.836,76.914,76.834,76.89,69460000.0
2008-08-21 16:47:00,76.858,76.869,76.843,76.843,92920000.0
2008-08-21 16:48:00,76.877,76.877,76.836,76.854,77100000.0
2008-08-21 16:49:00,76.85,76.871,76.85,76.852,109720000.0
2008-08-21 16:50:00,76.855,76.869,76.8,76.813,89330000.0
2008-08-21 16:51:00,76.834,76.84,76.794,76.84,93300000.0
2008-08-21 16:52:00,76.848,76.859,76.825,76.857,13980000.0
2008-08-21 16:53:00,76.834,76.859,76.82,76.841,94340000.0
2008-08-21 16:54:00,76.86,76.878,76.841,76.865,103710000.0
2008-08-21 16:55:00,76.849,76.871,76.832,76.832,79350000.0
2008-08-21 16:56:00,76.855,76.855,76.816,76.844,73010000.0
2008-08-21 16:57:00,76.848,76.873,76.84,76.873,65470000.0
2008-08-21 16:58:00,76.86,76.898,76.847,76.855,46540000.0
2008-08-21 16:59:00,76.85,76.878,76.817,76.833,60530000.0
2008-08-21 17:00:00,76.825,76.831,76.798,76.802,101090000.0
2008-08-21 17:01:00,76.805,76.811,76.778,76.811,59910000.0
2008-08-21 17:02:00,76.798,76.798,76.732,76.743,68070000.0
2008-08-21 17:03:00,76.769,76.787,76.757,76.769,73130000.0
2008-08-21 17:04:00,76.784,76.807,76.776,76.79,74750000.0
2008-08-21 17:05:00,76.796,76.799,76.759,76.778,70570000.0
2008-08-21 17:06:00,76.793,76.802,76.746,76.801,42150000.0
2008-08-21 17:07:00,76.794,76.803,76.774,76.803,69970000.0
2008-08-21 17:08:00,76.795,76.795,76.754,76.771,103530000.0
2008-08-21 17:09:00,76.794,76.794,76.77,76.77,87690000.0
2008-08-21 17:10:00,76.784,76.821,76.78,76.803,69210000.0
2008-08-21 17:11:00,76.802,76.821,76.776,76.793,58440000.0
2008-08-21 17:12:00,76.821,76.821,76.782,76.814,83240000.0
2008-08-21 17:13:00,76.833,76.841,76.803,76.81,60800000.0
2008-08-21 17:14:00,76.818,76.838,76.803,76.803,46030000.0
2008-08-21 17:15:00,76.807,76.811,76.781,76.781,37900000.0
2008-08-21 17:16:00,76.788,76.805,76.774,76.805,41760000.0
2008-08-21 17:17:00,76.818,76.833,76.797,76.833,46540000.0
2008-08-21 17:18:00,76.824,76.835,76.805,76.835,100090000.0
2008-08-21 17:19:00,76.811,76.841,76.811,76.812,61120000.0
2008-08-21 17:20:00,76.802,76.832,76.799,76.816,96470000.0
2008-08-21 17:21:00,76.805,76.839,76.801,76.839,87090000.0
2008-08-21 17:22:00,76.821,76.825,76.776,76.796,111080000.0
2008-08-21 17:23:00,76.804,76.832,76.804,76.813,88160000.0
2008-08-21 17:24:00,76.839,76.839,76.798,76.823,97370000.0
2008-08-21 17:25:00,76.815,76.822,76.782,76.782,14490000.0
2008-08-21 17:26:00,76.794,76.835,76.79,76.809,38980000.0
2008-08-21 17:27:00,76.831,76.851,76.825,76.836,41350000.0
2008-08-21 17:28:00,76.866,76.874,76.846,76.874,50760000.0
2008-08-21 17:29:00,76.854,76.882,76.854,76.863,97240000.0
2008-08-21 17:30:00,76.886,76.888,76.845,76.875,64850000.0
2008-08-21 17:31:00,76.85,76.877,76.837,76.864,94330000.0
2008-08-21 17:32:00,76.874,76.878,76.846,76.856,81350000.0
2008-08-21 17:33:00,76.882,76.882,76.846,76.866,106230000.0
2008-08-21 17:34:00,76.852,76.884,76.852,76.884,92570000.0
2008-08-21 17:35:00,76.862,76.883,76.86,76.86,100530000.0
2008-08-21 17:36:00,76.871,76.886,76.863,76.886,15800000.0
2008-08-21 17:37:00,76.849,76.862,76.835,76.851,99460000.0
2008-08-21 17:38:00,76.84,76.861,76.834,76.861,84220000.0
2008-08-21 17:39:00,76.854,76.88,76.845,76.851,68470000.0
2008-08-21 17:40:00,76.846,76.889,76.846,76.889,56440000.0
2008-08-21 17:41:00,76.878,76.88,76.877,76.877,86750000.0
2008-08-21 17:42:00,76.9,76.912,76.869,76.912,61060000.0
2008-08-21 17:43:00,76.883,76.928,76.883,76.928,40760000.0
2008-08-21 17:44:00,76.922,76.949,76.908,76.926,34210000.0
2008-08-21 17:45:00,76.895,76.936,76.892,76.924,41530000.0
2008-08-21 17:46:00,76.901,76.921,76.887,76.891,47290000.0
2008-08-21 17:47:00,76.901,76.919,76.885,76.885,97050000.0
2008-08-21 17:48:00,76.901,76.914,76.901,76.908,66830000.0
2008-08-21 17:49:00,76.913,76.913,76.869,76.871,94850000.0
2008-08-21 17:50:00,76.862,76.882,76.862,76.882,81650000.0
2008-08-21 17:51:00,76.881,76.881,76.858,76.861,109330000.0
2008-08-21 17:52:00,76.853,76.893,76.853,76.893,91230000.0
2008-08-21 17:53:00,76.883,76.909,76.877,76.897,97940000.0
2008-08-21 17:54:00,76.906,76.906,76.874,76.875,11670000.0
2008-08-21 17:55:00,76.892,76.913,76.876,76.913,55610000.0
2008-08-21 17:56:00,76.89,76.918,76.877,76.911,82080000.0
2008-08-21 17:57:00,76.906,76.928,76.89,76.924,63550000.0
2008-08-21 17:58:00,76.953,76.953,76.906,76.906,42130000.0
2008-08-21 17:59:00,76.917,76.936,76.89,76.92,38290000.0
2008-08-21 18:00:00,76.916,76.947,76.916,76.936,37510000.0
2008-08-21 18:01:00,76.948,76.956,76.933,76.956,52720000.0
2008-08-21 18:02:00,76.924,76.952,76.924,76.952,107380000.0
2008-08-21 18:03:00,76.951,76.959,76.934,76.959,70020000.0
2008-08-21 18:04:00,76.94,76.98,76.934,76.961,92890000.0
2008-08-21 18:05:00,76.939,76.962,76.936,76.938,80900000.0
2008-08-21 18:06:00,76.959,76.98,76.947,76.958,114010000.0
2008-08-21 18:07:00,76.95,76.964,76.942,76.942,88420000.0
2008-08-21 18:08:00,76.931,76.955,76.931,76.954,97980000.0
2008-08-21 18:09:00,76.95,76.969,76.948,76.962,13230000.0
2008-08-21 18:10:00,76.958,76.958,76.942,76.952,9280000.0
2008-08-21 18:11:00,76.926,76.984,76.918,76.922,84200000.0
2008-08-21 18:12:00,76.94,76.949,76.906,76.919,66930000.0
2008-08-21 18:13:00,76.938,76.942,76.916,76.927,57360000.0
2008-08-21 18:14:00,76.901,76.907,76.9,76.906,80700000.0
2008-08-21 18:15:00,76.94,76.94,76.902,76.902,54300000.0
2008-08-21 18:16:00,76.912,76.928,76.905,76.92,51000000.0
2008-08-21 18:17:00,76.912,76.925,76.912,76.925,40330000.0
2008-08-21 18:18:00,76.929,76.953,76.925,76.938,41800000.0
2008-08-21 18:19:00,76.932,76.936,76.931,76.935,46630000.0
2008-08-21 18:20:00,76.946,76.976,76.925,76.951,103100000.0
2008-08-21 18:21:00,76.954,76.954,76.922,76.938,59080000.0
2008-08-21 18:22:00,76.929,76.936,76.929,76.93,90630000.0
2008-08-21 18:23:00,76.948,76.951,76.926,76.928,90710000.0
2008-08-21 18:24:00,76.95,76.95,76.923,76.923,108310000.0
2008-08-21 18:25:00,76.912,76.94,76.907,76.913,89140000.0
2008-08-21 18:26:00,76.899,76.919,76.878,76.891,106580000.0
2008-08-21 18:27:00,76.925,76.925,76.922,76.922,3610000.0
2008-08-21 18:28:00,76.881,76.887,76.88,76.887,71590000.0
2008-08-21 18:29:00,76.887,76.92,76.887,76.899,31590000.0
2008-08-21 18:30:00,76.919,76.919,76.894,76.908,56450000.0
2008-08-21 18:31:00,76.906,76.939,76.906,76.933,72050000.0
2008-08-21 18:32:00,76.921,76.949,76.921,76.932,37420000.0
2008-08-21 18:33:00,76.949,76.949,76.92,76.92,43360000.0
2008-08-21 18:34:00,76.948,76.951,76.944,76.949,96320000.0
2008-08-21 18:35:00,76.935,76.963,76.935,76.957,102140000.0
2008-08-21 18:36:00,76.955,76.955,76.931,76.931,143900000.0
2008-08-21 18:37:00,76.937,76.938,76.929,76.937,74740000.0
2008-08-21 18:38:00,76.965,76.965,76.928,76.942,65460000.0
2008-08-21 18:39:00,76.953,76.953,76.921,76.932,31040000.0
2008-08-21 18:40:00,76.92,76.93,76.905,76.918,43950000.0
2008-08-21 18:41:00,76.893,76.921,76.893,76.909,60010000.0
2008-08-21 18:42:00,76.939,76.953,76.911,76.953,117810000.0
2008-08-21 18:43:00,76.949,76.955,76.949,76.955,69170000.0
2008-08-21 18:44:00,76.946,76.952,76.935,76.939,35340000.0
2008-08-21 18:45:00,76.966,76.966,76.959,76.959,39170000.0
2008-08-21 18:46:00,76.927,76.933,76.921,76.921,14470000.0
2008-08-21 18:47:00,76.928,76.936,76.921,76.926,58640000.0
2008-08-21 18:48:00,76.955,76.955,76.926,76.93,51130000.0
2008-08-21 18:49:00,76.923,76.957,76.923,76.956,106340000.0
2008-08-21 18:50:00,76.963,76.963,76.945,76.945,131690000.0
2008-08-21 18:51:00,76.968,76.97,76.966,76.968,61170000.0
2008-08-21 18:52:00,76.949,76.962,76.931,76.96,112350000.0
2008-08-21 18:54:00,76.973,76.973,76.932,76.94,90010000.0
2008-08-21 18:55:00,76.928,76.929,76.926,76.927,60770000.0
2008-08-21 18:56:00,76.936,76.936,76.928,76.935,39840000.0
2008-08-21 18:57:00,76.973,76.973,76.938,76.943,27850000.0
2008-08-21 18:58:00,76.952,76.963,76.945,76.963,47240000.0
2008-08-21 18:59:00,76.983,76.983,76.955,76.967,27410000.0
2008-08-21 19:00:00,76.993,76.993,76.951,76.951,33010000.0
2008-08-21 19:01:00,76.955,76.955,76.943,76.95,51280000.0
2008-08-21 19:02:00,76.957,76.957,76.948,76.948,77560000.0
2008-08-21 19:03:00,76.984,76.984,76.944,76.953,102670000.0
2008-08-21 19:04:00,76.964,76.991,76.949,76.973,59350000.0
2008-08-21 19:05:00,76.942,76.976,76.942,76.965,73220000.0
2008-08-21 19:06:00,76.984,76.984,76.936,76.966,93210000.0
2008-08-21 19:07:00,76.974,76.986,76.953,76.986,124030000.0
2008-08-21 19:08:00,76.974,76.989,76.964,76.986,142510000.0
2008-08-21 19:09:00,77.008,77.02,76.991,77.009,114390000.0
2008-08-21 19:10:00,77.005,77.018,76.998,77.003,105810000.0
2008-08-21 19:11:00,76.983,77.009,76.983,76.999,55000000.0
2008-08-21 19:12:00,77.01,77.017,77.01,77.015,96520000.0
2008-08-21 19:13:00,77.003,77.026,77.003,77.011,76610000.0
2008-08-21 19:14:00,77.021,77.044,77.016,77.021,76040000.0
2008-08-21 19:15:00,77.046,77.051,77.026,77.03,64520000.0
2008-08-21 19:16:00,77.06,77.072,77.045,77.072,47550000.0
2008-08-21 19:17:00,77.053,77.081,77.053,77.069,61130000.0
2008-08-21 19:18:00,77.084,77.084,77.062,77.062,54180000.0
2008-08-21 19:19:00,77.078,77.112,77.078,77.105,121350000.0
2008-08-21 19:20:00,77.096,77.108,77.074,77.082,93310000.0
2008-08-21 19:21:00,77.102,77.102,77.068,77.072,98410000.0
2008-08-21 19:22:00,77.08,77.101,77.069,77.07,80180000.0
2008-08-21 19:23:00,77.094,77.094,77.066,77.078,77330000.0
2008-08-21 19:24:00,77.096,77.096,77.063,77.063,62600000.0
2008-08-21 19:25:00,77.051,77.074,77.051,77.057,46860000.0
2008-08-21 19:26:00,77.083,77.083,77.057,77.068,60220000.0
2008-08-21 19:27:00,77.069,77.069,77.026,77.033,101140000.0
2008-08-21 19:28:00,77.017,77.025,77.012,77.025,61150000.0
2008-08-21 19:29:00,77.039,77.054,77.033,77.033,72340000.0
2008-08-21 19:30:00,77.064,77.064,77.031,77.056,78920000.0
2008-08-21 19:31:00,77.021,77.04,77.014,77.014,80720000.0
2008-08-21 19:32:00,77.019,77.025,77.013,77.025,72480000.0
2008-08-21 19:33:00,77.044,77.044,77.016,77.03,46620000.0
2008-08-21 19:34:00,77.018,77.034,77.013,77.034,69250000.0
2008-08-21 19:35:00,77.012,77.024,77.01,77.01,96270000.0
2008-08-21 19:36:00,77.048,77.062,77.026,77.039,86340000.0
2008-08-21 19:37:00,77.053,77.072,77.053,77.066,69980000.0
2008-08-21 19:38:00,77.079,77.085,77.066,77.07,55720000.0
2008-08-21 19:39:00,77.075,77.075,77.064,77.068,82900000.0
2008-08-21 19:41:00,77.06,77.085,77.06,77.085,47100000.0
2008-08-21 19:42:00,77.089,77.089,77.087,77.089,35070000.0
2008-08-21 19:43:00,77.06,77.065,77.059,77.06,41800000.0
2008-08-21 19:44:00,77.074,77.074,77.045,77.073,43300000.0
2008-08-21 19:45:00,77.083,77.083,77.042,77.065,97600000.0
2008-08-21 19:47:00,77.052,77.072,77.052,77.072,104680000.0
2008-08-21 19:48:00,77.083,77.083,77.042,77.05,88710000.0
2008-08-21 19:49:00,77.083,77.083,77.063,77.063,108000000.0
2008-08-21 19:50:00,77.053,77.083,77.053,77.083,94500000.0
2008-08-21 19:51:00,77.077,77.078,77.048,77.067,97630000.0
2008-08-21 19:52:00,77.08,77.082,77.055,77.07,14470000.0
2008-08-21 19:53:00,77.065,77.073,77.027,77.039,60190000.0
2008-08-21 19:54:00,77.058,77.067,77.058,77.067,46570000.0
2008-08-21 19:55:00,77.031,77.053,77.031,77.053,66690000.0
2008-08-21 19:56:00,77.039,77.059,77.036,77.041,92370000.0
2008-08-21 19:57:00,77.073,77.084,77.044,77.084,65710000.0
2008-08-21 19:58:00,77.072,77.095,77.072,77.095,72650000.0
2008-08-21 19:59:00,77.073,77.102,77.073,77.094,69180000.0
2008-08-21 20:00:00,77.111,77.111,77.066,77.079,71130000.0
2008-08-21 20:01:00,77.113,77.114,77.097,77.114,73760000.0
2008-08-21 20:02:00,77.083,77.107,77.074,77.08,41450000.0
2008-08-21 20:03:00,77.115,77.116,77.094,77.116,76740000.0
2008-08-21 20:04:00,77.098,77.101,77.096,77.098,108460000.0
2008-08-21 20:05:00,77.097,77.137,77.097,77.134,90440000.0
2008-08-21 20:06:00,77.145,77.148,77.142,77.142,65880000.0
2008-08-21 20:07:00,77.149,77.15,77.147,77.148,56870000.0
2008-08-21 20:09:00,77.144,77.144,77.115,77.135,59680000.0
2008-08-21 20:10:00,77.116,77.116,77.102,77.116,46010000.0
2008-08-21 20:11:00,77.114,77.143,77.114,77.129,40700000.0
2008-08-21 20:12:00,77.152,77.16,77.135,77.157,40680000.0
2008-08-21 20:13:00,77.146,77.161,77.136,77.155,53020000.0
2008-08-21 20:14:00,77.17,77.178,77.14,77.144,100930000.0
2008-08-21 20:15:00,77.173,77.173,77.138,77.166,66040000.0
2008-08-21 20:16:00,77.173,77.173,77.136,77.14,94760000.0
2008-08-21 20:17:00,77.151,77.17,77.137,77.154,94000000.0
2008-08-21 20:18:00,77.174,77.174,77.139,77.167,115950000.0
2008-08-21 20:19:00,77.156,77.161,77.136,77.136,92570000.0
2008-08-21 20:20:00,77.149,77.157,77.133,77.133,11460000.0
2008-08-21 20:21:00,77.161,77.161,77.126,77.146,109390000.0
2008-08-21 20:22:00,77.138,77.138,77.114,77.114,63610000.0
2008-08-21 20:23:00,77.123,77.154,77.123,77.138,107330000.0
2008-08-21 20:24:00,77.146,77.161,77.132,77.156,121090000.0
2008-08-21 20:25:00,77.138,77.162,77.138,77.143,105280000.0
2008-08-21 20:26:00,77.152,77.179,77.152,77.179,118530000.0
2008-08-21 20:27:00,77.185,77.189,77.164,77.189,66210000.0
2008-08-21 20:28:00,77.163,77.167,77.145,77.153,29080000.0
2008-08-21 20:29:00,77.145,77.157,77.145,77.157,43690000.0
2008-08-21 20:30:00,77.185,77.185,77.161,77.161,106300000.0
2008-08-21 20:32:00,77.17,77.199,77.164,77.199,85660000.0
2008-08-21 20:33:00,77.212,77.227,77.195,77.204,107480000.0
2008-08-21 20:34:00,77.207,77.234,77.203,77.204,102110000.0
2008-08-21 20:35:00,77.226,77.241,77.213,77.224,86000000.0
2008-08-21 20:36:00,77.247,77.256,77.221,77.252,101750000.0
2008-08-21 20:37:00,77.236,77.285,77.236,77.269,105510000.0
2008-08-21 20:38:00,77.24,77.252,77.228,77.236,48440000.0
2008-08-21 20:39:00,77.252,77.261,77.235,77.256,111180000.0
2008-08-21 20:40:00,77.225,77.251,77.225,77.24,100990000.0
2008-08-21 20:41:00,77.24,77.24,77.212,77.239,71940000.0
2008-08-21 20:42:00,77.228,77.228,77.188,77.214,111060000.0
2008-08-21 20:43:00,77.192,77.229,77.192,77.223,94770000.0
2008-08-21 20:44:00,77.231,77.239,77.193,77.209,105170000.0
2008-08-21 20:45:00,77.229,77.229,77.193,77.211,103970000.0
2008-08-21 20:46:00,77.219,77.246,77.213,77.218,77140000.0
2008-08-21 20:47:00,77.209,77.217,77.208,77.214,55380000.0
2008-08-21 20:48:00,77.237,77.237,77.205,77.209,57930000.0
2008-08-21 20:49:00,77.206,77.213,77.194,77.207,14540000.0
2008-08-21 20:50:00,77.233,77.24,77.204,77.225,92870000.0
2008-08-21 20:51:00,77.224,77.237,77.197,77.216,75130000.0
2008-08-21 20:52:00,77.227,77.227,77.218,77.218,54830000.0
2008-08-21 20:53:00,77.227,77.227,77.219,77.22,53850000.0
2008-08-21 20:54:00,77.233,77.235,77.22,77.229,104060000.0
2008-08-21 20:55:00,77.256,77.256,77.216,77.237,85720000.0
2008-08-21 20:56:00,77.22,77.247,77.217,77.219,71960000.0
2008-08-21 20:57:00,77.245,77.245,77.216,77.232,47460000.0
2008-08-21 20:58:00,77.22,77.242,77.217,77.242,47070000.0
2008-08-21 20:59:00,77.208,77.227,77.194,77.21,74720000.0
2008-08-21 21:00:00,77.211,77.211,77.194,77.205,131490000.0
2008-08-21 21:02:00,77.215,77.217,77.21,77.21,121780000.0
2008-08-21 21:03:00,77.235,77.235,77.193,77.209,96160000.0
2008-08-21 21:04:00,77.215,77.215,77.201,77.201,102710000.0
2008-08-21 21:05:00,77.187,77.189,77.186,77.187,67310000.0
2008-08-21 21:06:00,77.204,77.204,77.194,77.194,11460000.0
2008-08-21 21:07:00,77.184,77.193,77.172,77.172,63630000.0
2008-08-21 21:08:00,77.156,77.156,77.149,77.155,75200000.0
2008-08-21 21:09:00,77.19,77.19,77.16,77.16,58760000.0
2008-08-21 21:10:00,77.164,77.166,77.147,77.148,91790000.0
2008-08-21 21:11:00,77.163,77.163,77.148,77.155,133770000.0
2008-08-21 21:12:00,77.173,77.173,77.153,77.159,142940000.0
2008-08-21 21:13:00,77.151,77.175,77.151,77.165,89380000.0
2008-08-21 21:14:00,77.173,77.173,77.157,77.157,94110000.0
2008-08-21 21:15:00,77.19,77.191,77.166,77.177,129520000.0
2008-08-21 21:16:00,77.164,77.17,77.152,77.156,117450000.0
2008-08-21 21:17:00,77.164,77.183,77.164,77.176,128310000.0
2008-08-21 21:18:00,77.194,77.194,77.177,77.177,70670000.0
2008-08-21 21:19:00,77.172,77.178,77.168,77.168,80340000.0
2008-08-21 21:20:00,77.168,77.168,77.152,77.16,69640000.0
2008-08-21 21:21:00,77.182,77.182,77.162,77.171,154360000.0
2008-08-21 21:22:00,77.159,77.17,77.157,77.16,189740000.0
2008-08-21 21:23:00,77.171,77.177,77.16,77.161,111370000.0
2008-08-21 21:24:00,77.184,77.184,77.155,77.161,77990000.0
2008-08-21 21:27:00,77.203,77.204,77.143,77.143,91060000.0
2008-08-21 21:28:00,77.128,77.142,77.125,77.142,148960000.0
2008-08-21 21:29:00,77.154,77.154,77.142,77.146,150280000.0
2008-08-21 21:30:00,77.168,77.168,77.137,77.137,111270000.0
2008-08-21 21:31:00,77.141,77.15,77.121,77.123,157250000.0
2008-08-21 21:32:00,77.128,77.137,77.117,77.123,117240000.0
2008-08-21 21:33:00,77.151,77.153,77.149,77.15,89010000.0
2008-08-21 21:34:00,77.14,77.144,77.14,77.144,4880000.0
2008-08-21 21:35:00,77.139,77.147,77.139,77.139,68500000.0
2008-08-21 21:36:00,77.154,77.154,77.13,77.139,122180000.0
2008-08-21 21:37:00,77.141,77.141,77.128,77.128,76050000.0
2008-08-21 21:38:00,77.132,77.138,77.128,77.137,121440000.0
2008-08-21 21:39:00,77.176,77.176,77.141,77.141,69260000.0
2008-08-21 21:41:00,77.149,77.157,77.149,77.157,85300000.0
2008-08-21 21:42:00,77.184,77.184,77.153,77.153,107600000.0
2008-08-21 21:43:00,77.162,77.167,77.157,77.157,91430000.0
2008-08-21 21:44:00,77.148,77.155,77.145,77.145,82850000.0
2008-08-21 21:45:00,77.179,77.181,77.155,77.155,79650000.0
2008-08-21 21:46:00,77.154,77.154,77.151,77.151,15030000.0
2008-08-21 21:47:00,77.147,77.147,77.136,77.136,95250000.0
2008-08-21 21:48:00,77.167,77.17,77.166,77.169,109350000.0
2008-08-21 21:49:00,77.153,77.166,77.152,77.166,74830000.0
2008-08-21 21:51:00,77.185,77.185,77.162,77.162,103400000.0
2008-08-21 21:52:00,77.145,77.145,77.128,77.128,77560000.0
2008-08-21 21:53:00,77.14,77.191,77.14,77.191,78540000.0
2008-08-21 21:54:00,77.223,77.223,77.195,77.195,92740000.0
2008-08-21 21:55:00,77.194,77.196,77.186,77.191,113470000.0
2008-08-21 21:56:00,77.185,77.195,77.18,77.18,48760000.0
2008-08-21 21:57:00,77.199,77.199,77.163,77.171,94860000.0
2008-08-21 21:58:00,77.176,77.176,77.168,77.168,71900000.0
2008-08-21 21:59:00,77.162,77.175,77.162,77.175,93320000.0
2008-08-21 22:00:00,77.202,77.202,77.173,77.174,101910000.0
2008-08-21 22:01:00,77.191,77.204,77.191,77.204,82910000.0
2008-08-21 22:02:00,77.199,77.207,77.199,77.2,65220000.0
2008-08-21 22:03:00,77.223,77.223,77.188,77.19,64370000.0
2008-08-21 22:04:00,77.196,77.2,77.194,77.198,114620000.0
2008-08-21 22:06:00,77.206,77.206,77.173,77.178,110430000.0
2008-08-21 22:07:00,77.164,77.173,77.151,77.168,137900000.0
2008-08-21 22:08:00,77.159,77.166,77.157,77.166,140140000.0
2008-08-21 22:09:00,77.185,77.185,77.148,77.154,65570000.0
2008-08-21 22:10:00,77.157,77.158,77.149,77.157,114350000.0
2008-08-21 22:11:00,77.168,77.174,77.159,77.159,80570000.0
2008-08-21 22:12:00,77.191,77.191,77.16,77.16,70770000.0
2008-08-21 22:13:00,77.14,77.149,77.139,77.149,82290000.0
2008-08-21 22:14:00,77.157,77.157,77.146,77.146,101850000.0
2008-08-21 22:15:00,77.182,77.182,77.16,77.171,74260000.0
2008-08-21 22:16:00,77.158,77.16,77.157,77.159,90800000.0
2008-08-21 22:17:00,77.153,77.167,77.151,77.151,81880000.0
2008-08-21 22:18:00,77.177,77.177,77.149,77.149,4890000.0
2008-08-21 22:19:00,77.145,77.147,77.139,77.147,112940000.0
2008-08-21 22:20:00,77.139,77.14,77.135,77.135,57250000.0
2008-08-21 22:21:00,77.164,77.164,77.152,77.157,84270000.0
2008-08-21 22:23:00,77.149,77.154,77.141,77.141,112280000.0
2008-08-21 22:24:00,77.152,77.152,77.144,77.144,3190000.0
2008-08-21 22:25:00,77.149,77.156,77.139,77.139,102920000.0
2008-08-21 22:26:00,77.143,77.146,77.139,77.146,61850000.0
2008-08-21 22:27:00,77.169,77.173,77.155,77.159,102430000.0
2008-08-21 22:28:00,77.149,77.163,77.149,77.153,69350000.0
2008-08-21 22:29:00,77.147,77.156,77.147,77.152,111230000.0
2008-08-21 22:30:00,77.207,77.207,77.2,77.2,7890000.0
2008-08-21 22:31:00,77.149,77.155,77.142,77.155,115990000.0
2008-08-21 22:33:00,77.178,77.178,77.178,77.178,2070000.0
2008-08-21 22:34:00,77.164,77.167,77.159,77.159,118700000.0
2008-08-21 22:36:00,77.173,77.173,77.159,77.161,9240000.0
2008-08-21 22:37:00,77.18,77.186,77.18,77.181,88520000.0
2008-08-21 22:38:00,77.171,77.187,77.171,77.173,84000000.0
2008-08-21 22:39:00,77.207,77.207,77.2,77.2,3000000.0
2008-08-21 22:40:00,77.172,77.177,77.164,77.17,105870000.0
2008-08-21 22:42:00,77.203,77.203,77.173,77.173,42460000.0
2008-08-21 22:44:00,77.178,77.187,77.173,77.187,50190000.0
2008-08-21 22:45:00,77.212,77.212,77.162,77.162,76470000.0
2008-08-21 22:46:00,77.154,77.181,77.154,77.166,74980000.0
2008-08-21 22:47:00,77.174,77.185,77.17,77.185,65770000.0
2008-08-21 22:48:00,77.196,77.196,77.175,77.182,72920000.0
2008-08-21 22:49:00,77.17,77.183,77.17,77.17,57680000.0
2008-08-21 22:51:00,77.175,77.175,77.175,77.175,3380000.0
2008-08-21 22:52:00,77.178,77.18,77.176,77.177,59350000.0
2008-08-21 22:53:00,77.164,77.167,77.161,77.161,78130000.0
2008-08-21 22:54:00,77.185,77.185,77.171,77.171,59340000.0
2008-08-21 22:56:00,77.177,77.18,77.166,77.168,75230000.0
2008-08-21 22:57:00,77.197,77.199,77.196,77.198,65880000.0
2008-08-21 22:58:00,77.162,77.164,77.149,77.157,13540000.0
2008-08-21 22:59:00,77.149,77.154,77.143,77.143,33860000.0
2008-08-21 23:00:00,77.181,77.181,77.139,77.143,107020000.0
2008-08-21 23:01:00,77.126,77.126,77.118,77.119,116580000.0
2008-08-21 23:02:00,77.107,77.11,77.106,77.108,106050000.0
2008-08-21 23:03:00,77.124,77.124,77.101,77.109,66430000.0
2008-08-21 23:06:00,77.123,77.123,77.092,77.092,69150000.0
2008-08-21 23:08:00,77.124,77.131,77.114,77.114,37590000.0
2008-08-21 23:09:00,77.125,77.125,77.106,77.11,25760000.0
2008-08-21 23:11:00,77.116,77.116,77.111,77.111,58830000.0
2008-08-21 23:12:00,77.127,77.142,77.115,77.131,47130000.0
2008-08-21 23:13:00,77.122,77.135,77.119,77.119,60460000.0
2008-08-21 23:14:00,77.11,77.116,77.109,77.114,103160000.0
2008-08-21 23:15:00,77.144,77.144,77.133,77.133,50150000.0
2008-08-21 23:16:00,77.122,77.135,77.122,77.135,46260000.0
2008-08-21 23:17:00,77.129,77.137,77.129,77.13,64270000.0
2008-08-21 23:18:00,77.153,77.153,77.131,77.131,60570000.0
2008-08-21 23:19:00,77.119,77.12,77.117,77.117,95360000.0
2008-08-21 23:21:00,77.158,77.16,77.157,77.159,105240000.0
2008-08-21 23:22:00,77.126,77.126,77.118,77.12,148940000.0
2008-08-21 23:24:00,77.138,77.14,77.136,77.139,87140000.0
2008-08-21 23:27:00,77.148,77.148,77.146,77.146,43290000.0
2008-08-21 23:28:00,77.13,77.144,77.13,77.143,9590000.0
2008-08-21 23:29:00,77.14,77.145,77.14,77.14,32500000.0
2008-08-21 23:30:00,77.166,77.17,77.166,77.169,84630000.0
2008-08-21 23:31:00,77.148,77.15,77.148,77.149,38260000.0
2008-08-21 23:32:00,77.137,77.14,77.137,77.14,59470000.0
2008-08-21 23:33:00,77.169,77.169,77.168,77.168,36360000.0
2008-08-21 23:34:00,77.132,77.134,77.132,77.134,3760000.0
2008-08-21 23:36:00,77.162,77.162,77.138,77.14,93370000.0
2008-08-21 23:37:00,77.148,77.148,77.137,77.137,59410000.0
2008-08-21 23:39:00,77.163,77.163,77.131,77.137,49140000.0
2008-08-21 23:40:00,77.141,77.141,77.129,77.136,20880000.0
2008-08-21 23:41:00,77.147,77.149,77.147,77.147,41770000.0
2008-08-21 23:42:00,77.169,77.17,77.166,77.169,111910000.0
2008-08-21 23:43:00,77.138,77.139,77.137,77.138,43450000.0
2008-08-21 23:44:00,77.131,77.137,77.131,77.137,45570000.0
2008-08-21 23:45:00,77.177,77.177,77.169,77.17,117000000.0
2008-08-21 23:46:00,77.129,77.13,77.127,77.13,103200000.0
2008-08-21 23:47:00,77.139,77.146,77.136,77.144,29530000.0
2008-08-21 23:48:00,77.162,77.162,77.147,77.157,11690000.0
2008-08-21 23:49:00,77.166,77.167,77.161,77.167,48530000.0
2008-08-21 23:51:00,77.198,77.2,77.196,77.2,87970000.0
2008-08-21 23:52:00,77.157,77.172,77.157,77.162,67910000.0
2008-08-21 23:53:00,77.168,77.169,77.165,77.165,59490000.0
2008-08-21 23:54:00,77.192,77.192,77.16,77.16,55580000.0
2008-08-21 23:55:00,77.166,77.168,77.165,77.166,114200000.0
2008-08-21 23:57:00,77.208,77.21,77.207,77.207,79920000.0
2008-08-22 00:00:00,77.217,77.217,77.21,77.211,97040000.0
2008-08-22 00:03:00,77.188,77.188,77.151,77.166,15390000.0
2008-08-22 00:04:00,77.154,77.158,77.15,77.151,93550000.0
2008-08-22 00:05:00,77.142,77.164,77.142,77.164,77770000.0
2008-08-22 00:06:00,77.196,77.196,77.19,77.19,66650000.0
2008-08-22 00:07:00,77.176,77.177,77.169,77.169,101900000.0
2008-08-22 00:08:00,77.178,77.192,77.178,77.188,72310000.0
2008-08-22 00:09:00,77.205,77.205,77.175,77.175,83000000.0
2008-08-22 00:12:00,77.189,77.19,77.188,77.188,78800000.0
2008-08-22 00:14:00,77.086,77.161,77.086,77.161,95450000.0
2008-08-22 00:15:00,77.204,77.204,77.166,77.166,99100000.0
2008-08-22 00:16:00,77.146,77.151,77.146,77.15,122520000.0
2008-08-22 00:17:00,77.157,77.157,77.149,77.15,90390000.0
2008-08-22 00:18:00,77.183,77.183,77.157,77.161,61490000.0
2008-08-22 00:20:00,77.166,77.169,77.159,77.159,84100000.0
2008-08-22 00:21:00,77.189,77.19,77.186,77.187,74470000.0
2008-08-22 00:23:00,77.072,77.121,77.072,77.121,53230000.0
2008-08-22 00:24:00,77.169,77.17,77.166,77.168,53410000.0
2008-08-22 00:26:00,77.118,77.119,77.116,77.117,94850000.0
2008-08-22 00:27:00,77.153,77.153,77.117,77.119,107960000.0
2008-08-22 00:28:00,77.134,77.137,77.129,77.129,42840000.0
2008-08-22 00:29:00,77.133,77.133,77.121,77.121,55670000.0
2008-08-22 00:30:00,77.156,77.157,77.147,77.151,83710000.0
2008-08-22 00:32:00,77.129,77.138,77.129,77.138,31600000.0
2008-08-22 00:33:00,77.164,77.164,77.144,77.163,77630000.0
2008-08-22 00:34:00,77.155,77.158,77.148,77.15,16580000.0
2008-08-22 00:35:00,77.138,77.156,77.138,77.156,69300000.0
2008-08-22 00:36:00,77.141,77.163,77.141,77.163,76180000.0
2008-08-22 00:38:00,77.175,77.18,77.172,77.172,56400000.0
2008-08-22 00:39:00,77.198,77.2,77.196,77.197,62860000.0
2008-08-22 00:40:00,77.176,77.176,77.167,77.174,37980000.0
2008-08-22 00:41:00,77.168,77.174,77.167,77.167,44280000.0
2008-08-22 00:42:00,77.184,77.184,77.172,77.179,91450000.0
2008-08-22 00:43:00,77.17,77.181,77.17,77.171,92850000.0
2008-08-22 00:44:00,77.177,77.177,77.169,77.175,144990000.0
2008-08-22 00:45:00,77.213,77.213,77.173,77.173,77790000.0
2008-08-22 00:46:00,77.159,77.16,77.157,77.158,68800000.0
2008-08-22 00:47:00,77.12,77.126,77.12,77.122,30470000.0
2008-08-22 00:48:00,77.144,77.144,77.124,77.132,46940000.0
2008-08-22 00:50:00,77.122,77.127,77.118,77.119,130170000.0
2008-08-22 00:51:00,77.144,77.144,77.102,77.102,73270000.0
2008-08-22 00:52:00,77.12,77.126,77.12,77.121,38990000.0
2008-08-22 00:53:00,77.112,77.117,77.11,77.11,44400000.0
2008-08-22 00:54:00,77.141,77.141,77.122,77.129,19990000.0
2008-08-22 00:56:00,77.143,77.173,77.143,77.151,54870000.0
2008-08-22 00:57:00,77.18,77.195,77.176,77.195,109490000.0
2008-08-22 00:58:00,77.183,77.183,77.146,77.146,138370000.0
2008-08-22 00:59:00,77.161,77.183,77.161,77.178,64580000.0
2008-08-22 01:00:00,77.218,77.218,77.21,77.212,106980000.0
2008-08-22 01:01:00,77.169,77.17,77.167,77.169,100750000.0
2008-08-22 01:02:00,77.158,77.158,77.15,77.158,94330000.0
2008-08-22 01:03:00,77.182,77.182,77.135,77.146,59810000.0
2008-08-22 01:05:00,77.16,77.173,77.151,77.173,30600000.0
2008-08-22 01:06:00,77.196,77.196,77.175,77.178,50450000.0
2008-08-22 01:07:00,77.188,77.19,77.187,77.189,29330000.0
2008-08-22 01:08:00,77.178,77.187,77.178,77.187,34830000.0
2008-08-22 01:09:00,77.21,77.21,77.205,77.205,3940000.0
2008-08-22 01:10:00,77.19,77.196,77.19,77.195,73010000.0
2008-08-22 01:12:00,77.223,77.223,77.18,77.18,65790000.0
2008-08-22 01:13:00,77.126,77.142,77.126,77.13,67350000.0
2008-08-22 01:14:00,77.148,77.15,77.145,77.148,90200000.0
2008-08-22 01:15:00,77.184,77.184,77.163,77.163,127930000.0
2008-08-22 01:18:00,77.175,77.177,77.169,77.171,102500000.0
2008-08-22 01:19:00,77.159,77.167,77.159,77.166,49110000.0
2008-08-22 01:20:00,77.16,77.168,77.16,77.165,88510000.0
2008-08-22 01:21:00,77.199,77.201,77.196,77.199,65690000.0
2008-08-22 01:22:00,77.175,77.176,77.163,77.163,72990000.0
2008-08-22 01:23:00,77.147,77.147,77.139,77.139,65200000.0
2008-08-22 01:24:00,77.164,77.164,77.14,77.14,48460000.0
2008-08-22 01:25:00,77.146,77.146,77.138,77.138,54640000.0
2008-08-22 01:26:00,77.146,77.147,77.141,77.141,47510000.0
2008-08-22 01:27:00,77.156,77.156,77.14,77.14,117020000.0
2008-08-22 01:28:00,77.145,77.147,77.141,77.142,86820000.0
2008-08-22 01:30:00,77.176,77.178,77.171,77.171,74440000.0
2008-08-22 01:33:00,77.162,77.162,77.137,77.137,48020000.0
2008-08-22 01:35:00,77.148,77.15,77.147,77.15,92140000.0
2008-08-22 01:36:00,77.173,77.173,77.146,77.157,58670000.0
2008-08-22 01:37:00,77.148,77.153,77.142,77.146,66640000.0
2008-08-22 01:38:00,77.141,77.155,77.141,77.155,70150000.0
2008-08-22 01:39:00,77.173,77.173,77.152,77.168,70450000.0
2008-08-22 01:41:00,77.158,77.159,77.156,77.159,42220000.0
2008-08-22 01:42:00,77.171,77.171,77.128,77.131,66950000.0
2008-08-22 01:43:00,77.168,77.175,77.159,77.169,94700000.0
2008-08-22 01:44:00,77.161,77.167,77.159,77.159,92180000.0
2008-08-22 01:45:00,77.214,77.214,77.175,77.183,65420000.0
2008-08-22 01:46:00,77.17,77.174,77.159,77.159,51100000.0
2008-08-22 01:47:00,77.167,77.167,77.159,77.165,83160000.0
2008-08-22 01:48:00,77.198,77.207,77.16,77.203,60400000.0
2008-08-22 01:49:00,77.197,77.205,77.191,77.205,44980000.0
2008-08-22 01:50:00,77.201,77.217,77.201,77.209,38030000.0
2008-08-22 01:51:00,77.225,77.225,77.211,77.211,38380000.0
2008-08-22 01:53:00,77.218,77.243,77.212,77.243,95960000.0
2008-08-22 01:54:00,77.275,77.275,77.244,77.244,67140000.0
2008-08-22 01:55:00,77.229,77.237,77.229,77.23,92400000.0
2008-08-22 01:56:00,77.221,77.234,77.219,77.219,87150000.0
2008-08-22 01:57:00,77.251,77.251,77.213,77.213,102670000.0
2008-08-22 01:58:00,77.211,77.211,77.156,77.204,93900000.0
2008-08-22 02:00:00,77.241,77.241,77.225,77.225,7510000.0
2008-08-22 02:01:00,77.22,77.229,77.219,77.228,84800000.0
2008-08-22 02:02:00,77.213,77.222,77.197,77.217,98180000.0
2008-08-22 02:03:00,77.237,77.237,77.214,77.233,73860000.0
2008-08-22 02:04:00,77.246,77.246,77.231,77.245,71150000.0
2008-08-22 02:05:00,77.242,77.263,77.242,77.263,55520000.0
2008-08-22 02:06:00,77.301,77.301,77.266,77.269,47870000.0
2008-08-22 02:07:00,77.275,77.275,77.252,77.26,58720000.0
2008-08-22 02:08:00,77.266,77.266,77.26,77.26,94630000.0
2008-08-22 02:09:00,77.294,77.294,77.267,77.273,56930000.0
2008-08-22 02:10:00,77.274,77.274,77.249,77.249,69010000.0
2008-08-22 02:11:00,77.26,77.273,77.255,77.268,73110000.0
2008-08-22 02:12:00,77.285,77.285,77.261,77.261,79000000.0
2008-08-22 02:13:00,77.27,77.278,77.27,77.275,70540000.0
2008-08-22 02:14:00,77.27,77.278,77.268,77.277,42430000.0
2008-08-22 02:15:00,77.315,77.315,77.266,77.274,69170000.0
2008-08-22 02:17:00,77.275,77.276,77.27,77.276,90980000.0
2008-08-22 02:18:00,77.294,77.294,77.262,77.262,69720000.0
2008-08-22 02:19:00,77.252,77.257,77.251,77.257,54800000.0
2008-08-22 02:20:00,77.25,77.255,77.25,77.255,79960000.0
2008-08-22 02:21:00,77.292,77.292,77.256,77.27,59360000.0
2008-08-22 02:22:00,77.257,77.259,77.256,77.259,44600000.0
2008-08-22 02:23:00,77.269,77.27,77.267,77.269,37610000.0
2008-08-22 02:24:00,77.322,77.322,77.266,77.266,42140000.0
2008-08-22 02:25:00,77.248,77.248,77.242,77.247,48780000.0
2008-08-22 02:26:00,77.24,77.249,77.24,77.241,105420000.0
2008-08-22 02:27:00,77.267,77.267,77.25,77.25,61550000.0
2008-08-22 02:28:00,77.256,77.257,77.251,77.256,91830000.0
2008-08-22 02:29:00,77.271,77.283,77.265,77.281,86860000.0
2008-08-22 02:30:00,77.279,77.313,77.279,77.288,112740000.0
2008-08-22 02:31:00,77.298,77.301,77.283,77.283,95560000.0
2008-08-22 02:32:00,77.286,77.293,77.255,77.275,97660000.0
2008-08-22 02:33:00,77.332,77.332,77.3,77.301,13560000.0
2008-08-22 02:34:00,77.29,77.293,77.282,77.282,11870000.0
2008-08-22 02:35:00,77.242,77.272,77.242,77.257,84410000.0
2008-08-22 02:36:00,77.295,77.295,77.265,77.271,67730000.0
2008-08-22 02:37:00,77.277,77.277,77.27,77.27,52730000.0
2008-08-22 02:38:00,77.285,77.32,77.285,77.297,86900000.0
2008-08-22 02:39:00,77.313,77.313,77.296,77.307,60960000.0
2008-08-22 02:40:00,77.294,77.295,77.281,77.281,43040000.0
2008-08-22 02:41:00,77.272,77.284,77.272,77.279,37250000.0
2008-08-22 02:42:00,77.335,77.335,77.329,77.329,36510000.0
2008-08-22 02:43:00,77.267,77.267,77.261,77.267,45960000.0
2008-08-22 02:44:00,77.261,77.274,77.261,77.268,102420000.0
2008-08-22 02:45:00,77.305,77.305,77.267,77.272,64170000.0
2008-08-22 02:46:00,77.261,77.268,77.261,77.265,88540000.0
2008-08-22 02:47:00,77.276,77.276,77.268,77.269,89580000.0
2008-08-22 02:48:00,77.296,77.3,77.296,77.296,106780000.0
2008-08-22 02:49:00,77.277,77.277,77.269,77.269,89770000.0
2008-08-22 02:50:00,77.262,77.268,77.262,77.265,98150000.0
2008-08-22 02:51:00,77.282,77.284,77.268,77.284,10560000.0
2008-08-22 02:52:00,77.298,77.302,77.296,77.298,95230000.0
2008-08-22 02:53:00,77.292,77.298,77.292,77.296,100530000.0
2008-08-22 02:54:00,77.342,77.342,77.297,77.298,14310000.0
2008-08-22 02:55:00,77.303,77.303,77.286,77.291,42860000.0
2008-08-22 02:56:00,77.276,77.285,77.27,77.28,91760000.0
2008-08-22 02:57:00,77.315,77.315,77.279,77.279,69920000.0
2008-08-22 02:59:00,77.286,77.286,77.278,77.279,90870000.0
2008-08-22 03:00:00,77.318,77.318,77.282,77.282,115770000.0
2008-08-22 03:01:00,77.285,77.285,77.27,77.276,92970000.0
2008-08-22 03:02:00,77.271,77.279,77.271,77.275,103120000.0
2008-08-22 03:03:00,77.301,77.322,77.293,77.322,8820000.0
2008-08-22 03:04:00,77.308,77.324,77.308,77.313,10180000.0
2008-08-22 03:05:00,77.295,77.317,77.277,77.304,111130000.0
2008-08-22 03:06:00,77.309,77.309,77.28,77.28,14680000.0
2008-08-22 03:07:00,77.287,77.319,77.285,77.292,18770000.0
2008-08-22 03:08:00,77.313,77.313,77.275,77.275,100510000.0
2008-08-22 03:09:00,77.295,77.299,77.261,77.261,107890000.0
2008-08-22 03:10:00,77.267,77.286,77.258,77.286,7740000.0
2008-08-22 03:11:00,77.275,77.281,77.26,77.281,108600000.0
2008-08-22 03:12:00,77.296,77.296,77.257,77.257,17460000.0
2008-08-22 03:13:00,77.27,77.283,77.261,77.276,101370000.0
2008-08-22 03:14:00,77.274,77.31,77.269,77.277,98900000.0
2008-08-22 03:15:00,77.312,77.312,77.276,77.293,14460000.0
2008-08-22 03:16:00,77.304,77.313,77.283,77.283,114710000.0
2008-08-22 03:17:00,77.316,77.317,77.31,77.31,96380000.0
2008-08-22 03:18:00,77.304,77.304,77.262,77.262,104870000.0
2008-08-22 03:19:00,77.299,77.299,77.299,77.299,2820000.0
2008-08-22 03:20:00,77.286,77.294,77.27,77.27,88330000.0
2008-08-22 03:21:00,77.293,77.302,77.275,77.281,120230000.0
2008-08-22 03:23:00,77.274,77.306,77.274,77.306,97130000.0
2008-08-22 03:24:00,77.305,77.305,77.283,77.297,12550000.0
2008-08-22 03:25:00,77.264,77.304,77.264,77.304,95180000.0
2008-08-22 03:27:00,77.298,77.298,77.278,77.292,9570000.0
2008-08-22 03:28:00,77.257,77.257,77.257,77.257,1690000.0
2008-08-22 03:29:00,77.271,77.293,77.267,77.293,94650000.0
2008-08-22 03:30:00,77.303,77.303,77.264,77.264,109000000.0
2008-08-22 03:31:00,77.268,77.288,77.266,77.288,8830000.0
2008-08-22 03:33:00,77.306,77.31,77.306,77.308,108980000.0
2008-08-22 03:34:00,77.275,77.275,77.254,77.258,92050000.0
2008-08-22 03:35:00,77.268,77.268,77.262,77.266,111810000.0
2008-08-22 03:36:00,77.274,77.295,77.27,77.295,19240000.0
2008-08-22 03:37:00,77.289,77.297,77.289,77.297,3190000.0
2008-08-22 03:39:00,77.309,77.312,77.307,77.307,107500000.0
2008-08-22 03:40:00,77.277,77.289,77.277,77.289,4130000.0
2008-08-22 03:41:00,77.269,77.276,77.269,77.269,93470000.0
2008-08-22 03:42:00,77.303,77.303,77.284,77.287,124460000.0
2008-08-22 03:44:00,77.278,77.285,77.27,77.27,102000000.0
2008-08-22 03:45:00,77.286,77.305,77.274,77.274,13720000.0
2008-08-22 03:46:00,77.277,77.3,77.275,77.3,9960000.0
2008-08-22 03:47:00,77.276,77.277,77.27,77.275,100660000.0
2008-08-22 03:48:00,77.298,77.298,77.246,77.246,12240000.0
2008-08-22 03:49:00,77.268,77.278,77.233,77.245,20960000.0
2008-08-22 03:50:00,77.258,77.273,77.231,77.246,104850000.0
2008-08-22 03:51:00,77.26,77.263,77.238,77.238,11300000.0
2008-08-22 03:52:00,77.243,77.276,77.24,77.276,15440000.0
2008-08-22 03:53:00,77.272,77.299,77.267,77.284,82110000.0
2008-08-22 03:54:00,77.302,77.302,77.274,77.301,112350000.0
2008-08-22 03:55:00,77.295,77.313,77.275,77.275,97800000.0
2008-08-22 03:56:00,77.295,77.295,77.265,77.267,100620000.0
2008-08-22 03:57:00,77.358,77.358,77.277,77.278,15610000.0
2008-08-22 03:58:00,77.27,77.289,77.265,77.271,38390000.0
2008-08-22 03:59:00,77.256,77.274,77.245,77.245,46330000.0
2008-08-22 04:00:00,77.273,77.273,77.252,77.252,104160000.0
2008-08-22 04:01:00,77.242,77.271,77.242,77.244,70480000.0
2008-08-22 04:02:00,77.247,77.248,77.242,77.245,96940000.0
2008-08-22 04:03:00,77.274,77.274,77.246,77.251,88250000.0
2008-08-22 04:04:00,77.239,77.255,77.239,77.246,112590000.0
2008-08-22 04:05:00,77.256,77.256,77.241,77.241,98720000.0
2008-08-22 04:06:00,77.287,77.293,77.266,77.293,105630000.0
2008-08-22 04:07:00,77.244,77.269,77.244,77.255,14280000.0
2008-08-22 04:09:00,77.295,77.298,77.289,77.289,109990000.0
2008-08-22 04:10:00,77.245,77.271,77.245,77.268,97460000.0
2008-08-22 04:11:00,77.242,77.282,77.242,77.282,100920000.0
2008-08-22 04:12:00,77.305,77.312,77.269,77.298,14510000.0
2008-08-22 04:13:00,77.292,77.323,77.292,77.323,110750000.0
2008-08-22 04:14:00,77.336,77.337,77.33,77.33,97730000.0
2008-08-22 04:15:00,77.346,77.346,77.324,77.327,104000000.0
2008-08-22 04:16:00,77.312,77.315,77.294,77.31,16710000.0
2008-08-22 04:17:00,77.278,77.285,77.272,77.272,99060000.0
2008-08-22 04:18:00,77.315,77.315,77.279,77.298,111590000.0
2008-08-22 04:19:00,77.269,77.281,77.261,77.261,18890000.0
2008-08-22 04:20:00,77.257,77.302,77.257,77.302,111580000.0
2008-08-22 04:21:00,77.327,77.327,77.32,77.32,8310000.0
2008-08-22 04:22:00,77.276,77.279,77.271,77.271,96330000.0
2008-08-22 04:23:00,77.28,77.299,77.276,77.295,104820000.0
2008-08-22 04:24:00,77.288,77.291,77.269,77.291,9670000.0
2008-08-22 04:25:00,77.298,77.298,77.275,77.278,11680000.0
2008-08-22 04:26:00,77.29,77.319,77.285,77.285,104230000.0
2008-08-22 04:27:00,77.322,77.322,77.295,77.322,107980000.0
2008-08-22 04:28:00,77.311,77.331,77.311,77.331,6200000.0
2008-08-22 04:29:00,77.327,77.335,77.306,77.322,93680000.0
2008-08-22 04:30:00,77.347,77.362,77.326,77.362,105310000.0
2008-08-22 04:31:00,77.346,77.346,77.341,77.341,4510000.0
2008-08-22 04:32:00,77.33,77.362,77.324,77.335,106060000.0
2008-08-22 04:33:00,77.358,77.361,77.326,77.331,80740000.0
2008-08-22 04:34:00,77.342,77.379,77.342,77.349,110380000.0
2008-08-22 04:35:00,77.343,77.387,77.343,77.386,91410000.0
2008-08-22 04:36:00,77.384,77.384,77.356,77.36,102190000.0
2008-08-22 04:37:00,77.357,77.387,77.357,77.387,6950000.0
2008-08-22 04:38:00,77.362,77.393,77.362,77.37,99940000.0
2008-08-22 04:39:00,77.401,77.411,77.378,77.378,13710000.0
2008-08-22 04:40:00,77.362,77.37,77.361,77.368,91860000.0
2008-08-22 04:41:00,77.383,77.383,77.345,77.38,95810000.0
2008-08-22 04:42:00,77.375,77.375,77.35,77.365,14910000.0
2008-08-22 04:43:00,77.366,77.374,77.349,77.349,16360000.0
2008-08-22 04:44:00,77.379,77.382,77.376,77.378,92250000.0
2008-08-22 04:45:00,77.39,77.39,77.34,77.34,102810000.0
2008-08-22 04:46:00,77.344,77.344,77.341,77.341,6270000.0
2008-08-22 04:47:00,77.349,77.352,77.347,77.347,103920000.0
2008-08-22 04:48:00,77.354,77.354,77.342,77.342,3380000.0
2008-08-22 04:49:00,77.356,77.36,77.356,77.357,113250000.0
2008-08-22 04:50:00,77.365,77.365,77.347,77.349,93880000.0
2008-08-22 04:51:00,77.383,77.383,77.347,77.372,103670000.0
2008-08-22 04:52:00,77.369,77.376,77.369,77.376,7520000.0
2008-08-22 04:53:00,77.382,77.382,77.346,77.362,68720000.0
2008-08-22 04:54:00,77.39,77.39,77.344,77.344,107510000.0
2008-08-22 04:55:00,77.36,77.366,77.36,77.366,65110000.0
2008-08-22 04:56:00,77.349,77.382,77.346,77.382,68200000.0
2008-08-22 04:57:00,77.391,77.391,77.356,77.391,75130000.0
2008-08-22 04:58:00,77.386,77.416,77.386,77.409,81190000.0
2008-08-22 04:59:00,77.403,77.429,77.403,77.409,73140000.0
2008-08-22 05:00:00,77.447,77.461,77.427,77.457,43850000.0
2008-08-22 05:01:00,77.451,77.456,77.45,77.456,73790000.0
2008-08-22 05:02:00,77.412,77.431,77.4,77.403,110640000.0
2008-08-22 05:03:00,77.435,77.447,77.409,77.417,92920000.0
2008-08-22 05:04:00,77.433,77.457,77.421,77.421,75670000.0
2008-08-22 05:05:00,77.427,77.427,77.419,77.427,59850000.0
2008-08-22 05:06:00,77.46,77.46,77.428,77.436,83320000.0
2008-08-22 05:07:00,77.451,77.472,77.441,77.441,65080000.0
2008-08-22 05:08:00,77.449,77.474,77.442,77.442,46440000.0
2008-08-22 05:09:00,77.491,77.516,77.459,77.48,39670000.0
2008-08-22 05:10:00,77.485,77.489,77.465,77.486,36790000.0
2008-08-22 05:11:00,77.472,77.487,77.452,77.461,49610000.0
2008-08-22 05:12:00,77.493,77.493,77.462,77.483,111350000.0
2008-08-22 05:13:00,77.495,77.495,77.466,77.468,72710000.0
2008-08-22 05:14:00,77.486,77.491,77.463,77.473,97110000.0
2008-08-22 05:15:00,77.512,77.512,77.466,77.485,94150000.0
2008-08-22 05:16:00,77.441,77.475,77.441,77.443,108810000.0
2008-08-22 05:17:00,77.469,77.488,77.459,77.487,97090000.0
2008-08-22 05:18:00,77.492,77.492,77.453,77.453,98040000.0
2008-08-22 05:19:00,77.47,77.477,77.47,77.477,8300000.0
2008-08-22 05:20:00,77.444,77.482,77.444,77.482,111410000.0
2008-08-22 05:21:00,77.481,77.535,77.474,77.509,20870000.0
2008-08-22 05:22:00,77.514,77.545,77.514,77.54,7970000.0
2008-08-22 05:23:00,77.498,77.524,77.484,77.5,88250000.0
2008-08-22 05:24:00,77.519,77.528,77.491,77.508,115580000.0
2008-08-22 05:25:00,77.488,77.55,77.488,77.514,93430000.0
2008-08-22 05:26:00,77.526,77.529,77.5,77.5,102640000.0
2008-08-22 05:27:00,77.506,77.506,77.489,77.497,11920000.0
2008-08-22 05:28:00,77.516,77.516,77.47,77.49,101090000.0
2008-08-22 05:29:00,77.456,77.494,77.456,77.482,91280000.0
2008-08-22 05:30:00,77.481,77.481,77.453,77.453,117770000.0
2008-08-22 05:31:00,77.469,77.481,77.453,77.453,89740000.0
2008-08-22 05:32:00,77.47,77.484,77.463,77.475,106560000.0
2008-08-22 05:33:00,77.478,77.478,77.444,77.444,5270000.0
2008-08-22 05:34:00,77.427,77.427,77.427,77.427,3380000.0
2008-08-22 05:35:00,77.439,77.443,77.423,77.437,35240000.0
2008-08-22 05:36:00,77.466,77.466,77.437,77.455,41210000.0
2008-08-22 05:37:00,77.44,77.465,77.44,77.465,51210000.0
2008-08-22 05:38:00,77.455,77.486,77.448,77.485,109050000.0
2008-08-22 05:39:00,77.494,77.495,77.457,77.495,70950000.0
2008-08-22 05:40:00,77.468,77.477,77.468,77.475,95010000.0
2008-08-22 05:41:00,77.473,77.501,77.464,77.501,85500000.0
2008-08-22 05:42:00,77.504,77.513,77.476,77.49,110320000.0
2008-08-22 05:43:00,77.46,77.494,77.46,77.494,105560000.0
2008-08-22 05:45:00,77.494,77.494,77.483,77.483,5630000.0
2008-08-22 05:46:00,77.477,77.477,77.47,77.476,50120000.0
2008-08-22 05:47:00,77.466,77.48,77.457,77.474,109990000.0
2008-08-22 05:48:00,77.475,77.475,77.441,77.441,69570000.0
2008-08-22 05:49:00,77.429,77.453,77.422,77.422,95770000.0
2008-08-22 05:50:00,77.432,77.47,77.432,77.455,92370000.0
2008-08-22 05:51:00,77.466,77.479,77.455,77.479,110080000.0
2008-08-22 05:52:00,77.453,77.479,77.453,77.469,91030000.0
2008-08-22 05:53:00,77.437,77.45,77.421,77.421,105650000.0
2008-08-22 05:54:00,77.454,77.454,77.436,77.447,14200000.0
2008-08-22 05:55:00,77.445,77.461,77.445,77.457,11530000.0
2008-08-22 05:56:00,77.462,77.462,77.442,77.442,102400000.0
2008-08-22 05:57:00,77.454,77.496,77.429,77.461,66520000.0
2008-08-22 05:58:00,77.439,77.471,77.431,77.431,99920000.0
2008-08-22 05:59:00,77.42,77.444,77.416,77.441,87740000.0
2008-08-22 06:00:00,77.448,77.448,77.416,77.428,121240000.0
2008-08-22 06:01:00,77.444,77.444,77.423,77.436,94560000.0
2008-08-22 06:02:00,77.431,77.445,77.415,77.445,103600000.0
2008-08-22 06:03:00,77.454,77.454,77.426,77.452,14340000.0
2008-08-22 06:04:00,77.425,77.464,77.425,77.432,91510000.0
2008-08-22 06:05:00,77.444,77.47,77.437,77.455,105320000.0
2008-08-22 06:06:00,77.466,77.483,77.454,77.483,13890000.0
2008-08-22 06:07:00,77.47,77.479,77.464,77.477,65450000.0
2008-08-22 06:08:00,77.448,77.472,77.443,77.443,49200000.0
2008-08-22 06:09:00,77.476,77.476,77.433,77.433,36880000.0
2008-08-22 06:10:00,77.44,77.471,77.435,77.465,40170000.0
2008-08-22 06:11:00,77.453,77.47,77.442,77.442,52580000.0
2008-08-22 06:12:00,77.553,77.553,77.427,77.427,101450000.0
2008-08-22 06:13:00,77.431,77.453,77.425,77.453,73240000.0
2008-08-22 06:14:00,77.42,77.442,77.415,77.426,91880000.0
2008-08-22 06:15:00,77.445,77.445,77.407,77.426,88720000.0
2008-08-22 06:16:00,77.432,77.432,77.405,77.426,115560000.0
2008-08-22 06:17:00,77.432,77.432,77.396,77.404,91170000.0
2008-08-22 06:18:00,77.444,77.444,77.386,77.415,109540000.0
2008-08-22 06:19:00,77.397,77.438,77.394,77.438,13450000.0
2008-08-22 06:20:00,77.432,77.445,77.43,77.437,98870000.0
2008-08-22 06:21:00,77.437,77.437,77.428,77.429,107190000.0
2008-08-22 06:22:00,77.444,77.449,77.416,77.449,15290000.0
2008-08-22 06:23:00,77.432,77.461,77.426,77.437,105370000.0
2008-08-22 06:24:00,77.437,77.475,77.437,77.475,9010000.0
2008-08-22 06:25:00,77.47,77.475,77.469,77.469,12840000.0
2008-08-22 06:26:00,77.476,77.488,77.456,77.463,109520000.0
2008-08-22 06:27:00,77.492,77.492,77.463,77.463,68170000.0
2008-08-22 06:28:00,77.454,77.482,77.453,77.453,105030000.0
2008-08-22 06:29:00,77.476,77.486,77.456,77.457,87450000.0
2008-08-22 06:30:00,77.491,77.491,77.456,77.483,108890000.0
2008-08-22 06:32:00,77.476,77.482,77.456,77.482,101610000.0
2008-08-22 06:33:00,77.479,77.479,77.479,77.479,2440000.0
2008-08-22 06:34:00,77.488,77.488,77.488,77.488,1500000.0
2008-08-22 06:35:00,77.475,77.493,77.475,77.489,45890000.0
2008-08-22 06:36:00,77.505,77.505,77.466,77.473,41020000.0
2008-08-22 06:37:00,77.459,77.467,77.459,77.46,42670000.0
2008-08-22 06:38:00,77.466,77.466,77.445,77.458,50520000.0
2008-08-22 06:39:00,77.481,77.481,77.454,77.46,103790000.0
2008-08-22 06:40:00,77.454,77.483,77.454,77.461,69910000.0
2008-08-22 06:41:00,77.452,77.48,77.452,77.47,96790000.0
2008-08-22 06:42:00,77.481,77.481,77.434,77.434,90860000.0
2008-08-22 06:43:00,77.434,77.44,77.43,77.43,109410000.0
2008-08-22 06:44:00,77.441,77.465,77.436,77.465,93940000.0
2008-08-22 06:45:00,77.472,77.472,77.437,77.441,107870000.0
2008-08-22 06:46:00,77.46,77.46,77.434,77.454,12430000.0
2008-08-22 06:47:00,77.423,77.434,77.423,77.434,97040000.0
2008-08-22 06:48:00,77.456,77.456,77.43,77.437,10410000.0
2008-08-22 06:49:00,77.431,77.453,77.431,77.438,112410000.0
2008-08-22 06:50:00,77.429,77.433,77.421,77.421,95780000.0
2008-08-22 06:51:00,77.462,77.462,77.423,77.423,101570000.0
2008-08-22 06:52:00,77.435,77.451,77.433,77.433,9390000.0
2008-08-22 06:53:00,77.437,77.437,77.429,77.436,77890000.0
2008-08-22 06:54:00,77.476,77.476,77.442,77.442,77830000.0
2008-08-22 06:55:00,77.427,77.439,77.415,77.415,81630000.0
2008-08-22 06:56:00,77.421,77.443,77.417,77.443,71780000.0
2008-08-22 06:57:00,77.465,77.465,77.435,77.457,43560000.0
2008-08-22 06:58:00,77.44,77.473,77.44,77.466,71900000.0
2008-08-22 07:00:00,77.476,77.482,77.453,77.482,84650000.0
2008-08-22 07:01:00,77.454,77.48,77.454,77.46,74450000.0
2008-08-22 07:02:00,77.454,77.502,77.454,77.467,55680000.0
2008-08-22 07:03:00,77.506,77.506,77.466,77.487,86380000.0
2008-08-22 07:04:00,77.493,77.493,77.467,77.467,68460000.0
2008-08-22 07:05:00,77.46,77.495,77.453,77.495,46500000.0
2008-08-22 07:06:00,77.495,77.495,77.472,77.472,39050000.0
2008-08-22 07:07:00,77.476,77.476,77.47,77.47,38650000.0
2008-08-22 07:08:00,77.461,77.467,77.461,77.461,49260000.0
2008-08-22 07:09:00,77.513,77.513,77.473,77.473,105070000.0
2008-08-22 07:10:00,77.461,77.467,77.459,77.459,68340000.0
2008-08-22 07:11:00,77.466,77.466,77.459,77.459,100930000.0
2008-08-22 07:12:00,77.504,77.504,77.458,77.461,84900000.0
2008-08-22 07:13:00,77.48,77.48,77.455,77.467,106830000.0
2008-08-22 07:14:00,77.462,77.473,77.456,77.473,96340000.0
2008-08-22 07:15:00,77.494,77.494,77.455,77.478,97410000.0
2008-08-22 07:16:00,77.464,77.484,77.463,77.484,14090000.0
2008-08-22 07:17:00,77.475,77.495,77.475,77.48,95310000.0
2008-08-22 07:18:00,77.515,77.515,77.492,77.505,9070000.0
2008-08-22 07:19:00,77.487,77.507,77.474,77.474,66090000.0
2008-08-22 07:20:00,77.482,77.482,77.456,77.468,93670000.0
2008-08-22 07:21:00,77.476,77.476,77.468,77.468,92620000.0
2008-08-22 07:23:00,77.476,77.482,77.445,77.474,92750000.0
2008-08-22 07:24:00,77.485,77.485,77.47,77.47,97560000.0
2008-08-22 07:25:00,77.481,77.482,77.459,77.464,14880000.0
2008-08-22 07:26:00,77.442,77.463,77.441,77.441,44130000.0
2008-08-22 07:27:00,77.466,77.466,77.432,77.44,105860000.0
2008-08-22 07:28:00,77.434,77.462,77.434,77.462,64110000.0
2008-08-22 07:29:00,77.448,77.454,77.444,77.454,86810000.0
2008-08-22 07:30:00,77.472,77.472,77.437,77.437,86600000.0
2008-08-22 07:31:00,77.451,77.481,77.451,77.451,110660000.0
2008-08-22 07:32:00,77.463,77.483,77.458,77.468,91160000.0
2008-08-22 07:33:00,77.491,77.491,77.441,77.441,103940000.0
2008-08-22 07:34:00,77.447,77.462,77.437,77.437,12810000.0
2008-08-22 07:35:00,77.422,77.451,77.422,77.438,60930000.0
2008-08-22 07:36:00,77.454,77.454,77.416,77.416,107720000.0
2008-08-22 07:37:00,77.421,77.449,77.414,77.431,103700000.0
2008-08-22 07:38:00,77.435,77.438,77.431,77.432,88780000.0
2008-08-22 07:39:00,77.452,77.452,77.423,77.438,55660000.0
2008-08-22 07:40:00,77.416,77.423,77.411,77.417,45510000.0
2008-08-22 07:41:00,77.426,77.432,77.414,77.419,29660000.0
2008-08-22 07:42:00,77.447,77.452,77.417,77.452,46020000.0
2008-08-22 07:43:00,77.442,77.454,77.442,77.454,29290000.0
2008-08-22 07:44:00,77.441,77.463,77.441,77.463,29850000.0
2008-08-22 07:45:00,77.493,77.493,77.449,77.478,54590000.0
2008-08-22 07:46:00,77.465,77.471,77.432,77.455,74300000.0
2008-08-22 07:47:00,77.435,77.435,77.421,77.421,107560000.0
2008-08-22 07:48:00,77.454,77.454,77.425,77.434,64000000.0
2008-08-22 07:49:00,77.432,77.45,77.429,77.429,78840000.0
2008-08-22 07:50:00,77.446,77.446,77.421,77.421,93930000.0
2008-08-22 07:51:00,77.448,77.45,77.426,77.426,120000000.0
2008-08-22 07:52:00,77.447,77.447,77.412,77.412,144520000.0
2008-08-22 07:53:00,77.415,77.422,77.407,77.408,114500000.0
2008-08-22 07:54:00,77.441,77.441,77.407,77.422,108680000.0
2008-08-22 07:55:00,77.392,77.414,77.387,77.39,55770000.0
2008-08-22 07:56:00,77.399,77.41,77.386,77.398,90910000.0
2008-08-22 07:57:00,77.416,77.416,77.387,77.4,75690000.0
2008-08-22 07:58:00,77.389,77.403,77.385,77.398,81230000.0
2008-08-22 07:59:00,77.408,77.42,77.394,77.41,67960000.0
2008-08-22 08:00:00,77.402,77.425,77.384,77.395,46280000.0
2008-08-22 08:01:00,77.392,77.42,77.385,77.39,64450000.0
2008-08-22 08:02:00,77.398,77.417,77.375,77.381,54200000.0
2008-08-22 08:03:00,77.404,77.404,77.366,77.395,122290000.0
2008-08-22 08:04:00,77.367,77.391,77.367,77.368,89210000.0
2008-08-22 08:05:00,77.378,77.405,77.353,77.381,97320000.0
2008-08-22 08:06:00,77.387,77.391,77.365,77.378,79230000.0
2008-08-22 08:07:00,77.371,77.409,77.371,77.403,75790000.0
2008-08-22 08:08:00,77.413,77.413,77.376,77.382,63440000.0
2008-08-22 08:09:00,77.403,77.403,77.363,77.363,45810000.0
2008-08-22 08:10:00,77.372,77.393,77.365,77.372,62300000.0
2008-08-22 08:11:00,77.376,77.38,77.356,77.371,101690000.0
2008-08-22 08:12:00,77.373,77.379,77.346,77.374,61120000.0
2008-08-22 08:13:00,77.385,77.392,77.365,77.392,70940000.0
2008-08-22 08:14:00,77.363,77.4,77.36,77.378,72530000.0
2008-08-22 08:15:00,77.399,77.399,77.353,77.353,72300000.0
2008-08-22 08:16:00,77.368,77.38,77.349,77.35,66620000.0
2008-08-22 08:17:00,77.363,77.397,77.363,77.386,40660000.0
2008-08-22 08:18:00,77.396,77.412,77.368,77.386,69930000.0
2008-08-22 08:19:00,77.381,77.407,77.377,77.391,105890000.0
2008-08-22 08:20:00,77.422,77.422,77.365,77.365,91570000.0
2008-08-22 08:21:00,77.387,77.395,77.373,77.385,76880000.0
2008-08-22 08:22:00,77.364,77.389,77.364,77.37,55530000.0
2008-08-22 08:23:00,77.359,77.36,77.357,77.357,81630000.0
2008-08-22 08:24:00,77.413,77.413,77.365,77.365,62920000.0
2008-08-22 08:25:00,77.37,77.391,77.366,77.377,45230000.0
2008-08-22 08:26:00,77.369,77.372,77.362,77.369,35210000.0
2008-08-22 08:27:00,77.401,77.401,77.381,77.381,38260000.0
2008-08-22 08:28:00,77.405,77.422,77.389,77.392,46290000.0
2008-08-22 08:29:00,77.383,77.419,77.383,77.401,105070000.0
2008-08-22 08:30:00,77.424,77.424,77.387,77.416,64810000.0
2008-08-22 08:31:00,77.389,77.395,77.383,77.388,91410000.0
2008-08-22 08:32:00,77.4,77.42,77.389,77.389,83320000.0
2008-08-22 08:33:00,77.422,77.422,77.406,77.407,104610000.0
2008-08-22 08:34:00,77.397,77.411,77.376,77.395,94270000.0
2008-08-22 08:35:00,77.369,77.382,77.354,77.382,93740000.0
2008-08-22 08:36:00,77.392,77.405,77.383,77.399,12660000.0
2008-08-22 08:37:00,77.365,77.374,77.359,77.368,14280000.0
2008-08-22 08:38:00,77.365,77.409,77.365,77.384,91550000.0
2008-08-22 08:39:00,77.417,77.417,77.385,77.4,116490000.0
2008-08-22 08:40:00,77.423,77.423,77.406,77.418,92900000.0
2008-08-22 08:41:00,77.393,77.423,77.393,77.416,99780000.0
2008-08-22 08:42:00,77.415,77.415,77.383,77.383,6010000.0
2008-08-22 08:43:00,77.361,77.375,77.361,77.367,71050000.0
2008-08-22 08:44:00,77.365,77.387,77.365,77.374,42120000.0
2008-08-22 08:45:00,77.413,77.413,77.36,77.379,70620000.0
2008-08-22 08:46:00,77.386,77.396,77.372,77.372,102450000.0
2008-08-22 08:47:00,77.383,77.409,77.377,77.394,94070000.0
2008-08-22 08:48:00,77.404,77.411,77.388,77.39,74370000.0
2008-08-22 08:49:00,77.381,77.384,77.373,77.377,56860000.0
2008-08-22 08:50:00,77.409,77.41,77.407,77.407,88240000.0
2008-08-22 08:51:00,77.414,77.414,77.38,77.389,64830000.0
2008-08-22 08:52:00,77.416,77.422,77.395,77.412,47070000.0
2008-08-22 08:53:00,77.424,77.477,77.424,77.461,42180000.0
2008-08-22 08:54:00,77.503,77.503,77.46,77.479,36290000.0
2008-08-22 08:55:00,77.473,77.493,77.473,77.479,47460000.0
2008-08-22 08:56:00,77.499,77.499,77.452,77.488,99690000.0
2008-08-22 08:57:00,77.483,77.483,77.443,77.459,68620000.0
2008-08-22 08:58:00,77.426,77.434,77.404,77.434,97010000.0
2008-08-22 08:59:00,77.403,77.439,77.403,77.418,80980000.0
2008-08-22 09:00:00,77.447,77.447,77.405,77.405,103440000.0
2008-08-22 09:01:00,77.416,77.454,77.416,77.454,87960000.0
2008-08-22 09:02:00,77.429,77.44,77.425,77.437,96480000.0
2008-08-22 09:03:00,77.45,77.45,77.437,77.437,11680000.0
2008-08-22 09:04:00,77.424,77.434,77.414,77.429,73830000.0
2008-08-22 09:05:00,77.407,77.423,77.388,77.423,40300000.0
2008-08-22 09:06:00,77.432,77.452,77.402,77.452,53430000.0
2008-08-22 09:07:00,77.456,77.501,77.455,77.455,64220000.0
2008-08-22 09:08:00,77.458,77.48,77.445,77.48,38060000.0
2008-08-22 09:09:00,77.479,77.479,77.435,77.45,44860000.0
2008-08-22 09:10:00,77.477,77.477,77.428,77.465,89020000.0
2008-08-22 09:11:00,77.444,77.475,77.434,77.475,95810000.0
2008-08-22 09:12:00,77.479,77.488,77.457,77.462,140280000.0
2008-08-22 09:13:00,77.47,77.51,77.466,77.491,72340000.0
2008-08-22 09:14:00,77.45,77.456,77.426,77.448,66650000.0
2008-08-22 09:15:00,77.472,77.472,77.436,77.436,28820000.0
2008-08-22 09:16:00,77.417,77.437,77.406,77.406,42260000.0
2008-08-22 09:17:00,77.414,77.461,77.414,77.439,56640000.0
2008-08-22 09:18:00,77.466,77.472,77.447,77.45,122940000.0
2008-08-22 09:19:00,77.452,77.452,77.431,77.438,74050000.0
2008-08-22 09:20:00,77.418,77.431,77.396,77.423,35710000.0
2008-08-22 09:21:00,77.442,77.442,77.402,77.42,41780000.0
2008-08-22 09:22:00,77.411,77.449,77.411,77.441,20220000.0
2008-08-22 09:23:00,77.415,77.448,77.415,77.439,63010000.0
2008-08-22 09:24:00,77.458,77.479,77.432,77.433,52300000.0
2008-08-22 09:25:00,77.43,77.432,77.396,77.432,101740000.0
2008-08-22 09:26:00,77.414,77.421,77.402,77.412,130960000.0
2008-08-22 09:27:00,77.446,77.446,77.44,77.44,58540000.0
2008-08-22 09:28:00,77.423,77.447,77.415,77.432,113710000.0
2008-08-22 09:29:00,77.445,77.492,77.445,77.475,99680000.0
2008-08-22 09:30:00,77.472,77.499,77.444,77.467,91520000.0
2008-08-22 09:31:00,77.434,77.501,77.434,77.501,60310000.0
2008-08-22 09:32:00,77.46,77.493,77.46,77.493,43540000.0
2008-08-22 09:33:00,77.493,77.493,77.463,77.486,31740000.0
2008-08-22 09:34:00,77.469,77.513,77.469,77.513,48310000.0
2008-08-22 09:35:00,77.495,77.5,77.468,77.483,25770000.0
2008-08-22 09:36:00,77.501,77.501,77.462,77.462,32640000.0
2008-08-22 09:37:00,77.468,77.49,77.464,77.478,53310000.0
2008-08-22 09:38:00,77.471,77.5,77.464,77.478,74290000.0
2008-08-22 09:39:00,77.505,77.518,77.478,77.49,102060000.0
2008-08-22 09:40:00,77.481,77.513,77.473,77.492,65080000.0
2008-08-22 09:41:00,77.482,77.482,77.464,77.476,73870000.0
2008-08-22 09:42:00,77.514,77.514,77.477,77.481,98510000.0
2008-08-22 09:43:00,77.509,77.512,77.501,77.508,125410000.0
2008-08-22 09:44:00,77.516,77.528,77.494,77.494,152060000.0
2008-08-22 09:45:00,77.526,77.534,77.477,77.493,111020000.0
2008-08-22 09:46:00,77.511,77.511,77.454,77.473,114910000.0
2008-08-22 09:47:00,77.456,77.464,77.405,77.42,60510000.0
2008-08-22 09:48:00,77.465,77.479,77.42,77.422,93990000.0
2008-08-22 09:49:00,77.429,77.448,77.413,77.429,73250000.0
2008-08-22 09:50:00,77.436,77.453,77.413,77.413,77530000.0
2008-08-22 09:51:00,77.454,77.454,77.417,77.436,63680000.0
2008-08-22 09:52:00,77.411,77.42,77.401,77.401,46820000.0
2008-08-22 09:53:00,77.405,77.405,77.391,77.398,61440000.0
2008-08-22 09:54:00,77.416,77.416,77.393,77.398,59320000.0
2008-08-22 09:55:00,77.416,77.448,77.395,77.395,123860000.0
2008-08-22 09:56:00,77.412,77.451,77.36,77.451,94110000.0
2008-08-22 09:57:00,77.464,77.464,77.437,77.44,96300000.0
2008-08-22 09:58:00,77.426,77.426,77.404,77.404,77450000.0
2008-08-22 09:59:00,77.415,77.45,77.415,77.45,77280000.0
2008-08-22 10:00:00,77.468,77.478,77.442,77.457,64940000.0
2008-08-22 10:01:00,77.462,77.462,77.443,77.455,46820000.0
2008-08-22 10:02:00,77.466,77.466,77.442,77.442,59100000.0
2008-08-22 10:03:00,77.462,77.475,77.42,77.462,98150000.0
2008-08-22 10:04:00,77.424,77.443,77.371,77.384,63080000.0
2008-08-22 10:05:00,77.412,77.46,77.395,77.46,74010000.0
2008-08-22 10:06:00,77.48,77.48,77.43,77.435,72850000.0
2008-08-22 10:07:00,77.422,77.464,77.422,77.455,82990000.0
2008-08-22 10:08:00,77.473,77.473,77.443,77.455,69090000.0
2008-08-22 10:09:00,77.47,77.47,77.437,77.444,38060000.0
2008-08-22 10:10:00,77.447,77.46,77.436,77.438,72760000.0
2008-08-22 10:11:00,77.449,77.465,77.446,77.465,105930000.0
2008-08-22 10:12:00,77.478,77.491,77.458,77.491,93840000.0
2008-08-22 10:13:00,77.469,77.469,77.459,77.459,70560000.0
2008-08-22 10:14:00,77.491,77.498,77.491,77.496,61060000.0
2008-08-22 10:15:00,77.495,77.495,77.451,77.459,83070000.0
2008-08-22 10:16:00,77.45,77.46,77.439,77.439,64870000.0
2008-08-22 10:17:00,77.453,77.473,77.444,77.457,44560000.0
2008-08-22 10:18:00,77.478,77.482,77.454,77.462,35520000.0
2008-08-22 10:19:00,77.473,77.493,77.473,77.473,42580000.0
2008-08-22 10:20:00,77.476,77.478,77.471,77.476,51710000.0
2008-08-22 10:21:00,77.511,77.527,77.497,77.521,96840000.0
2008-08-22 10:22:00,77.542,77.542,77.503,77.503,65000000.0
2008-08-22 10:23:00,77.513,77.543,77.507,77.519,96800000.0
2008-08-22 10:24:00,77.541,77.541,77.505,77.519,89550000.0
2008-08-22 10:25:00,77.553,77.559,77.52,77.52,108020000.0
2008-08-22 10:26:00,77.527,77.537,77.513,77.513,86430000.0
2008-08-22 10:27:00,77.541,77.541,77.49,77.517,103420000.0
2008-08-22 10:28:00,77.508,77.534,77.508,77.509,9060000.0
2008-08-22 10:29:00,77.511,77.517,77.509,77.509,101700000.0
2008-08-22 10:30:00,77.549,77.553,77.529,77.553,10930000.0
2008-08-22 10:31:00,77.523,77.553,77.516,77.516,45560000.0
2008-08-22 10:32:00,77.525,77.553,77.518,77.534,40490000.0
2008-08-22 10:33:00,77.543,77.543,77.53,77.53,37830000.0
2008-08-22 10:34:00,77.497,77.497,77.489,77.489,43630000.0
2008-08-22 10:35:00,77.518,77.545,77.511,77.545,103410000.0
2008-08-22 10:36:00,77.555,77.555,77.518,77.53,63880000.0
2008-08-22 10:37:00,77.501,77.507,77.499,77.499,93150000.0
2008-08-22 10:38:00,77.519,77.52,77.494,77.514,81120000.0
2008-08-22 10:39:00,77.543,77.543,77.52,77.528,103200000.0
2008-08-22 10:40:00,77.523,77.548,77.514,77.524,89640000.0
2008-08-22 10:41:00,77.515,77.548,77.515,77.528,98200000.0
2008-08-22 10:42:00,77.522,77.522,77.503,77.503,3940000.0
2008-08-22 10:43:00,77.502,77.502,77.472,77.472,14020000.0
2008-08-22 10:44:00,77.464,77.489,77.46,77.462,101430000.0
2008-08-22 10:45:00,77.493,77.493,77.454,77.468,147710000.0
2008-08-22 10:46:00,77.458,77.469,77.423,77.423,74230000.0
2008-08-22 10:47:00,77.437,77.505,77.437,77.477,65880000.0
2008-08-22 10:48:00,77.508,77.519,77.488,77.518,30720000.0
2008-08-22 10:49:00,77.497,77.503,77.477,77.489,37580000.0
2008-08-22 10:50:00,77.519,77.52,77.517,77.519,57200000.0
2008-08-22 10:51:00,77.504,77.508,77.472,77.472,123750000.0
2008-08-22 10:52:00,77.476,77.478,77.455,77.466,72650000.0
2008-08-22 10:53:00,77.484,77.491,77.458,77.485,34250000.0
2008-08-22 10:54:00,77.473,77.473,77.437,77.442,43150000.0
2008-08-22 10:55:00,77.451,77.493,77.451,77.493,15450000.0
2008-08-22 10:56:00,77.464,77.493,77.464,77.493,64600000.0
2008-08-22 10:57:00,77.497,77.497,77.476,77.479,57980000.0
2008-08-22 10:58:00,77.469,77.47,77.466,77.468,104240000.0
2008-08-22 10:59:00,77.462,77.495,77.457,77.495,124730000.0
2008-08-22 11:00:00,77.512,77.512,77.468,77.498,67470000.0
2008-08-22 11:01:00,77.49,77.518,77.485,77.485,114030000.0
2008-08-22 11:02:00,77.474,77.507,77.465,77.465,111520000.0
2008-08-22 11:03:00,77.504,77.504,77.457,77.481,89190000.0
2008-08-22 11:04:00,77.474,77.479,77.45,77.458,59060000.0
2008-08-22 11:05:00,77.439,77.461,77.439,77.457,36000000.0
2008-08-22 11:06:00,77.473,77.473,77.437,77.437,29670000.0
2008-08-22 11:07:00,77.453,77.461,77.442,77.442,47630000.0
2008-08-22 11:08:00,77.449,77.453,77.44,77.44,27530000.0
2008-08-22 11:09:00,77.463,77.463,77.434,77.445,29490000.0
2008-08-22 11:10:00,77.464,77.469,77.447,77.459,50330000.0
2008-08-22 11:11:00,77.464,77.464,77.445,77.448,75100000.0
2008-08-22 11:12:00,77.471,77.471,77.411,77.44,111480000.0
2008-08-22 11:13:00,77.405,77.44,77.405,77.433,59510000.0
2008-08-22 11:14:00,77.415,77.446,77.406,77.406,72100000.0
2008-08-22 11:15:00,77.434,77.434,77.404,77.424,94690000.0
2008-08-22 11:16:00,77.415,77.442,77.404,77.411,114760000.0
2008-08-22 11:17:00,77.432,77.451,77.426,77.43,153360000.0
2008-08-22 11:18:00,77.467,77.491,77.45,77.482,119790000.0
2008-08-22 11:19:00,77.458,77.47,77.437,77.437,114460000.0
2008-08-22 11:20:00,77.453,77.493,77.453,77.483,60600000.0
2008-08-22 11:21:00,77.497,77.497,77.459,77.47,97400000.0
2008-08-22 11:22:00,77.462,77.518,77.462,77.499,70670000.0
2008-08-22 11:23:00,77.493,77.535,77.488,77.488,80420000.0
2008-08-22 11:24:00,77.517,77.522,77.488,77.498,68700000.0
2008-08-22 11:25:00,77.472,77.488,77.457,77.46,47360000.0
2008-08-22 11:26:00,77.47,77.488,77.458,77.467,62820000.0
2008-08-22 11:27:00,77.504,77.504,77.466,77.503,48740000.0
2008-08-22 11:28:00,77.495,77.495,77.468,77.469,118400000.0
2008-08-22 11:29:00,77.46,77.49,77.46,77.48,92820000.0
2008-08-22 11:30:00,77.506,77.516,77.477,77.482,98060000.0
2008-08-22 11:31:00,77.517,77.523,77.496,77.523,77530000.0
2008-08-22 11:32:00,77.491,77.514,77.491,77.505,77990000.0
2008-08-22 11:33:00,77.526,77.526,77.494,77.501,70450000.0
2008-08-22 11:34:00,77.513,77.54,77.513,77.527,51830000.0
2008-08-22 11:35:00,77.496,77.521,77.485,77.521,65960000.0
2008-08-22 11:36:00,77.526,77.544,77.507,77.544,97560000.0
2008-08-22 11:37:00,77.521,77.55,77.493,77.493,57720000.0
2008-08-22 11:38:00,77.51,77.51,77.481,77.497,68770000.0
2008-08-22 11:39:00,77.501,77.512,77.491,77.491,74510000.0
2008-08-22 11:40:00,77.483,77.523,77.483,77.516,76970000.0
2008-08-22 11:41:00,77.504,77.522,77.504,77.508,65460000.0
2008-08-22 11:42:00,77.539,77.539,77.496,77.503,41190000.0
2008-08-22 11:43:00,77.543,77.543,77.518,77.529,66080000.0
2008-08-22 11:44:00,77.521,77.542,77.516,77.527,101050000.0
2008-08-22 11:45:00,77.538,77.538,77.486,77.486,95110000.0
2008-08-22 11:46:00,77.496,77.534,77.496,77.517,71280000.0
2008-08-22 11:47:00,77.538,77.538,77.49,77.5,61680000.0
2008-08-22 11:48:00,77.521,77.521,77.478,77.483,87040000.0
2008-08-22 11:49:00,77.487,77.503,77.481,77.503,63030000.0
2008-08-22 11:50:00,77.52,77.554,77.508,77.554,49690000.0
2008-08-22 11:51:00,77.565,77.579,77.528,77.579,38880000.0
2008-08-22 11:52:00,77.562,77.572,77.547,77.558,38400000.0
2008-08-22 11:53:00,77.525,77.546,77.499,77.545,48770000.0
2008-08-22 11:54:00,77.553,77.553,77.52,77.531,104290000.0
2008-08-22 11:55:00,77.522,77.549,77.507,77.543,70880000.0
2008-08-22 11:56:00,77.509,77.539,77.494,77.494,96550000.0
2008-08-22 11:57:00,77.529,77.54,77.513,77.54,84860000.0
2008-08-22 11:58:00,77.535,77.539,77.508,77.52,109360000.0
2008-08-22 11:59:00,77.55,77.55,77.484,77.506,97630000.0
2008-08-22 12:00:00,77.516,77.516,77.48,77.487,90230000.0
2008-08-22 12:01:00,77.49,77.537,77.49,77.514,15400000.0
2008-08-22 12:02:00,77.524,77.578,77.524,77.539,37730000.0
2008-08-22 12:03:00,77.563,77.579,77.539,77.556,42260000.0
2008-08-22 12:04:00,77.55,77.567,77.51,77.514,46410000.0
2008-08-22 12:05:00,77.504,77.546,77.504,77.529,104850000.0
2008-08-22 12:06:00,77.562,77.562,77.511,77.519,68870000.0
2008-08-22 12:07:00,77.508,77.538,77.488,77.522,96570000.0
2008-08-22 12:08:00,77.514,77.547,77.5,77.502,79470000.0
2008-08-22 12:09:00,77.521,77.521,77.496,77.509,116030000.0
2008-08-22 12:10:00,77.485,77.509,77.466,77.503,90890000.0
2008-08-22 12:11:00,77.501,77.521,77.492,77.492,92900000.0
2008-08-22 12:12:00,77.526,77.526,77.498,77.498,4320000.0
2008-08-22 12:13:00,77.505,77.526,77.497,77.516,99220000.0
2008-08-22 12:14:00,77.481,77.508,77.481,77.504,83350000.0
2008-08-22 12:15:00,77.533,77.533,77.494,77.494,70200000.0
2008-08-22 12:16:00,77.505,77.541,77.505,77.51,54200000.0
2008-08-22 12:17:00,77.543,77.543,77.509,77.534,94050000.0
2008-08-22 12:18:00,77.535,77.551,77.51,77.528,61940000.0
2008-08-22 12:19:00,77.522,77.562,77.517,77.522,48350000.0
2008-08-22 12:20:00,77.514,77.548,77.511,77.531,36030000.0
2008-08-22 12:21:00,77.56,77.56,77.527,77.529,38800000.0
2008-08-22 12:22:00,77.543,77.575,77.533,77.533,45370000.0
2008-08-22 12:23:00,77.564,77.569,77.541,77.543,95550000.0
2008-08-22 12:24:00,77.583,77.583,77.54,77.57,68230000.0
2008-08-22 12:25:00,77.561,77.594,77.557,77.594,91870000.0
2008-08-22 12:26:00,77.553,77.589,77.553,77.583,83840000.0
2008-08-22 12:27:00,77.575,77.59,77.565,77.585,107790000.0
2008-08-22 12:28:00,77.558,77.562,77.556,77.558,92290000.0
2008-08-22 12:29:00,77.551,77.58,77.546,77.574,105720000.0
2008-08-22 12:30:00,77.588,77.588,77.565,77.565,2260000.0
2008-08-22 12:31:00,77.532,77.581,77.532,77.581,47430000.0
2008-08-22 12:32:00,77.572,77.573,77.545,77.573,63690000.0
2008-08-22 12:33:00,77.567,77.567,77.53,77.552,89210000.0
2008-08-22 12:34:00,77.54,77.573,77.538,77.566,79100000.0
2008-08-22 12:35:00,77.536,77.555,77.527,77.555,28960000.0
2008-08-22 12:36:00,77.564,77.564,77.523,77.523,86120000.0
2008-08-22 12:37:00,77.544,77.544,77.505,77.544,49570000.0
2008-08-22 12:38:00,77.504,77.53,77.504,77.527,66920000.0
2008-08-22 12:39:00,77.533,77.562,77.507,77.562,75820000.0
2008-08-22 12:40:00,77.541,77.567,77.531,77.532,34500000.0
2008-08-22 12:41:00,77.52,77.545,77.52,77.545,60820000.0
2008-08-22 12:42:00,77.553,77.553,77.514,77.52,67990000.0
2008-08-22 12:43:00,77.553,77.553,77.523,77.523,39480000.0
2008-08-22 12:44:00,77.526,77.534,77.52,77.534,47860000.0
2008-08-22 12:45:00,77.568,77.581,77.545,77.545,89990000.0
2008-08-22 12:46:00,77.549,77.55,77.515,77.548,93560000.0
2008-08-22 12:47:00,77.524,77.551,77.524,77.551,153150000.0
2008-08-22 12:48:00,77.565,77.565,77.534,77.534,76170000.0
2008-08-22 12:49:00,77.538,77.538,77.53,77.531,69190000.0
2008-08-22 12:50:00,77.543,77.552,77.51,77.552,31250000.0
2008-08-22 12:51:00,77.572,77.572,77.536,77.536,43330000.0
2008-08-22 12:52:00,77.54,77.57,77.539,77.542,53440000.0
2008-08-22 12:53:00,77.535,77.572,77.532,77.532,127110000.0
2008-08-22 12:54:00,77.564,77.567,77.52,77.521,71070000.0
2008-08-22 12:55:00,77.528,77.554,77.526,77.554,34300000.0
2008-08-22 12:56:00,77.541,77.559,77.537,77.555,41790000.0
2008-08-22 12:57:00,77.551,77.551,77.521,77.548,20890000.0
2008-08-22 12:58:00,77.506,77.562,77.506,77.531,63590000.0
2008-08-22 12:59:00,77.537,77.537,77.523,77.537,50130000.0
2008-08-22 13:00:00,77.568,77.568,77.531,77.533,106810000.0
2008-08-22 13:01:00,77.521,77.542,77.515,77.515,127160000.0
2008-08-22 13:02:00,77.543,77.55,77.505,77.511,58160000.0
2008-08-22 13:03:00,77.536,77.555,77.517,77.555,108100000.0
2008-08-22 13:04:00,77.517,77.552,77.501,77.552,103770000.0
2008-08-22 13:05:00,77.536,77.54,77.511,77.511,87090000.0
2008-08-22 13:06:00,77.536,77.547,77.515,77.532,60670000.0
2008-08-22 13:07:00,77.551,77.551,77.521,77.544,40080000.0
2008-08-22 13:08:00,77.572,77.572,77.52,77.541,31850000.0
2008-08-22 13:09:00,77.572,77.572,77.527,77.563,48850000.0
2008-08-22 13:10:00,77.55,77.583,77.537,77.583,29570000.0
2008-08-22 13:11:00,77.543,77.589,77.543,77.589,35540000.0
2008-08-22 13:12:00,77.626,77.626,77.567,77.595,45850000.0
2008-08-22 13:13:00,77.579,77.579,77.53,77.53,72620000.0
2008-08-22 13:14:00,77.538,77.563,77.532,77.532,96110000.0
2008-08-22 13:15:00,77.565,77.569,77.536,77.545,67430000.0
2008-08-22 13:16:00,77.532,77.555,77.529,77.539,76460000.0
2008-08-22 13:17:00,77.535,77.577,77.535,77.561,99310000.0
2008-08-22 13:18:00,77.552,77.591,77.552,77.56,124850000.0
2008-08-22 13:19:00,77.575,77.6,77.575,77.598,141730000.0
2008-08-22 13:20:00,77.582,77.601,77.571,77.601,113140000.0
2008-08-22 13:21:00,77.608,77.608,77.574,77.607,103480000.0
2008-08-22 13:22:00,77.613,77.62,77.584,77.62,54030000.0
2008-08-22 13:23:00,77.59,77.612,77.587,77.59,96860000.0
2008-08-22 13:24:00,77.632,77.632,77.589,77.59,71040000.0
2008-08-22 13:25:00,77.598,77.601,77.597,77.598,78160000.0
2008-08-22 13:26:00,77.629,77.638,77.615,77.637,66240000.0
2008-08-22 13:27:00,77.646,77.654,77.621,77.638,50730000.0
2008-08-22 13:28:00,77.659,77.67,77.637,77.647,64370000.0
2008-08-22 13:29:00,77.64,77.66,77.634,77.641,57630000.0
2008-08-22 13:30:00,77.659,77.67,77.63,77.665,120820000.0
2008-08-22 13:31:00,77.649,77.659,77.633,77.633,91160000.0
2008-08-22 13:32:00,77.623,77.669,77.623,77.669,100400000.0
2008-08-22 13:33:00,77.669,77.698,77.64,77.698,84570000.0
2008-08-22 13:34:00,77.649,77.673,77.636,77.673,77510000.0
2008-08-22 13:35:00,77.634,77.672,77.624,77.663,63000000.0
2008-08-22 13:36:00,77.675,77.68,77.654,77.654,48270000.0
2008-08-22 13:37:00,77.648,77.732,77.648,77.732,67940000.0
2008-08-22 13:38:00,77.713,77.769,77.713,77.729,104020000.0
2008-08-22 13:39:00,77.771,77.838,77.742,77.812,64540000.0
2008-08-22 13:40:00,77.869,77.906,77.84,77.89,66700000.0
2008-08-22 13:41:00,77.848,77.868,77.809,77.814,74830000.0
2008-08-22 13:42:00,77.854,77.854,77.806,77.811,77510000.0
2008-08-22 13:43:00,77.817,77.817,77.799,77.799,70450000.0
2008-08-22 13:44:00,77.813,77.849,77.805,77.821,39270000.0
2008-08-22 13:45:00,77.845,77.867,77.811,77.83,75290000.0
2008-08-22 13:46:00,77.843,77.947,77.843,77.916,99210000.0
2008-08-22 13:47:00,77.949,77.989,77.907,77.967,87870000.0
2008-08-22 13:48:00,77.994,77.994,77.957,77.978,67040000.0
2008-08-22 13:49:00,77.939,77.962,77.891,77.891,54420000.0
2008-08-22 13:50:00,77.893,77.908,77.858,77.886,83930000.0
2008-08-22 13:51:00,77.874,77.886,77.842,77.848,66360000.0
2008-08-22 13:52:00,77.815,77.862,77.809,77.862,46040000.0
2008-08-22 13:53:00,77.845,77.864,77.808,77.864,39200000.0
2008-08-22 13:54:00,77.877,77.887,77.842,77.869,42710000.0
2008-08-22 13:55:00,77.886,77.909,77.856,77.896,46170000.0
2008-08-22 13:56:00,77.856,77.9,77.856,77.88,100820000.0
2008-08-22 13:57:00,77.894,77.894,77.828,77.86,69430000.0
2008-08-22 13:58:00,77.84,77.895,77.84,77.895,94230000.0
2008-08-22 13:59:00,77.861,77.888,77.853,77.853,79920000.0
2008-08-22 14:00:00,77.889,77.889,77.838,77.868,110700000.0
2008-08-22 14:01:00,77.852,77.856,77.816,77.823,88750000.0
2008-08-22 14:02:00,77.835,77.869,77.822,77.822,99590000.0
2008-08-22 14:03:00,77.859,77.869,77.842,77.844,10930000.0
2008-08-22 14:04:00,77.863,77.863,77.836,77.847,10330000.0
2008-08-22 14:05:00,77.831,77.873,77.811,77.841,38510000.0
2008-08-22 14:06:00,77.827,77.844,77.799,77.837,37870000.0
2008-08-22 14:07:00,77.821,77.84,77.818,77.836,43400000.0
2008-08-22 14:08:00,77.789,77.8,77.736,77.759,102190000.0
2008-08-22 14:09:00,77.779,77.797,77.745,77.745,65720000.0
2008-08-22 14:10:00,77.738,77.8,77.738,77.753,97070000.0
2008-08-22 14:11:00,77.76,77.798,77.758,77.796,85850000.0
2008-08-22 14:12:00,77.759,77.798,77.759,77.77,110560000.0
2008-08-22 14:13:00,77.763,77.791,77.763,77.791,93450000.0
2008-08-22 14:14:00,77.804,77.804,77.769,77.77,99280000.0
2008-08-22 14:15:00,77.815,77.821,77.77,77.782,19460000.0
2008-08-22 14:16:00,77.823,77.827,77.796,77.796,9810000.0
2008-08-22 14:17:00,77.82,77.82,77.767,77.783,60870000.0
2008-08-22 14:18:00,77.806,77.824,77.774,77.774,81380000.0
2008-08-22 14:19:00,77.794,77.799,77.75,77.75,63830000.0
2008-08-22 14:20:00,77.803,77.807,77.763,77.794,45800000.0
2008-08-22 14:21:00,77.786,77.786,77.732,77.746,43850000.0
2008-08-22 14:22:00,77.754,77.849,77.754,77.781,45210000.0
2008-08-22 14:23:00,77.789,77.81,77.739,77.787,46330000.0
2008-08-22 14:24:00,77.764,77.765,77.737,77.737,104310000.0
2008-08-22 14:25:00,77.767,77.798,77.732,77.764,64170000.0
2008-08-22 14:26:00,77.752,77.789,77.747,77.78,95240000.0
2008-08-22 14:27:00,77.778,77.797,77.746,77.75,85340000.0
2008-08-22 14:28:00,77.781,77.781,77.735,77.735,109910000.0
2008-08-22 14:29:00,77.743,77.793,77.74,77.793,89770000.0
2008-08-22 14:30:00,77.803,77.803,77.751,77.783,101620000.0
2008-08-22 14:31:00,77.753,77.791,77.753,77.791,5440000.0
2008-08-22 14:32:00,77.803,77.823,77.78,77.823,91130000.0
2008-08-22 14:33:00,77.81,77.812,77.734,77.734,99540000.0
2008-08-22 14:34:00,77.735,77.799,77.735,77.799,11860000.0
2008-08-22 14:35:00,77.803,77.803,77.758,77.77,59180000.0
2008-08-22 14:36:00,77.798,77.819,77.767,77.779,50470000.0
2008-08-22 14:37:00,77.788,77.82,77.777,77.782,121120000.0
2008-08-22 14:38:00,77.825,77.825,77.796,77.804,93750000.0
2008-08-22 14:39:00,77.844,77.844,77.75,77.764,91510000.0
2008-08-22 14:40:00,77.796,77.818,77.76,77.77,77280000.0
2008-08-22 14:41:00,77.803,77.803,77.769,77.774,76840000.0
2008-08-22 14:42:00,77.798,77.798,77.756,77.784,60920000.0
2008-08-22 14:43:00,77.795,77.799,77.756,77.759,49020000.0
2008-08-22 14:44:00,77.752,77.789,77.745,77.745,69870000.0
2008-08-22 14:45:00,77.784,77.802,77.752,77.802,97820000.0
2008-08-22 14:46:00,77.769,77.819,77.769,77.79,63560000.0
2008-08-22 14:47:00,77.784,77.818,77.784,77.793,74700000.0
2008-08-22 14:48:00,77.822,77.843,77.8,77.843,78330000.0
2008-08-22 14:49:00,77.814,77.853,77.814,77.853,74880000.0
2008-08-22 14:50:00,77.863,77.863,77.827,77.828,73640000.0
2008-08-22 14:51:00,77.853,77.857,77.834,77.834,44350000.0
2008-08-22 14:52:00,77.818,77.849,77.809,77.814,69730000.0
2008-08-22 14:53:00,77.833,77.833,77.788,77.824,105750000.0
2008-08-22 14:54:00,77.833,77.838,77.798,77.811,85570000.0
2008-08-22 14:55:00,77.833,77.839,77.804,77.804,69240000.0
2008-08-22 14:57:00,77.795,77.83,77.795,77.83,92750000.0
2008-08-22 14:59:00,77.794,77.841,77.794,77.841,45320000.0
2008-08-22 15:00:00,77.847,77.859,77.808,77.849,40020000.0
2008-08-22 15:01:00,77.832,77.869,77.832,77.869,40140000.0
2008-08-22 15:02:00,77.863,77.863,77.833,77.833,46390000.0
2008-08-22 15:03:00,77.876,77.876,77.828,77.864,99860000.0
2008-08-22 15:04:00,77.827,77.859,77.827,77.848,69010000.0
2008-08-22 15:05:00,77.861,77.876,77.828,77.848,94210000.0
2008-08-22 15:06:00,77.9,77.9,77.82,77.82,78870000.0
2008-08-22 15:07:00,77.83,77.882,77.83,77.882,109550000.0
2008-08-22 15:08:00,77.891,77.891,77.85,77.877,91300000.0
2008-08-22 15:09:00,77.871,77.871,77.831,77.831,100520000.0
2008-08-22 15:10:00,77.871,77.874,77.823,77.823,12420000.0
2008-08-22 15:11:00,77.816,77.848,77.807,77.843,85380000.0
2008-08-22 15:12:00,77.849,77.849,77.787,77.787,103290000.0
2008-08-22 15:13:00,77.814,77.819,77.771,77.814,88040000.0
2008-08-22 15:14:00,77.806,77.82,77.78,77.782,94220000.0
2008-08-22 15:15:00,77.822,77.822,77.778,77.778,10000000.0
2008-08-22 15:16:00,77.771,77.776,77.77,77.77,12580000.0
2008-08-22 15:17:00,77.794,77.801,77.772,77.79,42130000.0
2008-08-22 15:18:00,77.822,77.822,77.769,77.796,68450000.0
2008-08-22 15:19:00,77.767,77.821,77.767,77.799,100390000.0
2008-08-22 15:20:00,77.831,77.831,77.785,77.785,89780000.0
2008-08-22 15:21:00,77.824,77.835,77.796,77.835,69670000.0
2008-08-22 15:22:00,77.811,77.818,77.791,77.791,52440000.0
2008-08-22 15:23:00,77.803,77.833,77.796,77.833,80690000.0
2008-08-22 15:24:00,77.836,77.838,77.83,77.836,63500000.0
2008-08-22 15:25:00,77.807,77.807,77.792,77.799,51670000.0
2008-08-22 15:26:00,77.812,77.855,77.805,77.832,34830000.0
2008-08-22 15:27:00,77.863,77.863,77.813,77.813,35720000.0
2008-08-22 15:28:00,77.844,77.844,77.803,77.803,45680000.0
2008-08-22 15:29:00,77.814,77.855,77.813,77.813,96270000.0
2008-08-22 15:30:00,77.861,77.861,77.809,77.841,65870000.0
2008-08-22 15:31:00,77.848,77.858,77.82,77.858,91850000.0
2008-08-22 15:32:00,77.833,77.856,77.813,77.813,78700000.0
2008-08-22 15:33:00,77.852,77.859,77.828,77.832,103510000.0
2008-08-22 15:34:00,77.826,77.861,77.814,77.861,80620000.0
2008-08-22 15:35:00,77.815,77.85,77.815,77.843,95720000.0
2008-08-22 15:36:00,77.838,77.838,77.816,77.818,7140000.0
2008-08-22 15:37:00,77.852,77.856,77.828,77.833,63560000.0
2008-08-22 15:38:00,77.843,77.872,77.838,77.872,45500000.0
2008-08-22 15:39:00,77.884,77.884,77.837,77.868,35000000.0
2008-08-22 15:40:00,77.817,77.826,77.817,77.825,38620000.0
2008-08-22 15:41:00,77.841,77.877,77.839,77.85,47410000.0
2008-08-22 15:42:00,77.887,77.903,77.847,77.855,105470000.0
2008-08-22 15:43:00,77.844,77.875,77.833,77.833,67570000.0
2008-08-22 15:44:00,77.836,77.837,77.83,77.83,93300000.0
2008-08-22 15:45:00,77.873,77.879,77.837,77.848,83830000.0
2008-08-22 15:46:00,77.874,77.888,77.846,77.852,116310000.0
2008-08-22 15:47:00,77.862,77.888,77.844,77.844,84140000.0
2008-08-22 15:48:00,77.867,77.881,77.847,77.851,98240000.0
2008-08-22 15:49:00,77.875,77.879,77.851,77.879,12620000.0
2008-08-22 15:50:00,77.864,77.876,77.847,77.867,93430000.0
2008-08-22 15:51:00,77.873,77.874,77.836,77.874,69640000.0
2008-08-22 15:52:00,77.88,77.88,77.835,77.835,82330000.0
2008-08-22 15:53:00,77.838,77.843,77.832,77.832,68290000.0
2008-08-22 15:54:00,77.86,77.863,77.822,77.863,46540000.0
2008-08-22 15:56:00,77.835,77.835,77.822,77.83,51900000.0
2008-08-22 15:57:00,77.864,77.864,77.821,77.821,126670000.0
2008-08-22 15:58:00,77.852,77.858,77.815,77.847,94080000.0
2008-08-22 15:59:00,77.857,77.857,77.849,77.857,87140000.0
2008-08-22 16:00:00,77.863,77.863,77.793,77.803,73740000.0
2008-08-22 16:01:00,77.795,77.822,77.763,77.815,75560000.0
2008-08-22 16:02:00,77.803,77.818,77.773,77.773,65830000.0
2008-08-22 16:03:00,77.803,77.825,77.761,77.761,51590000.0
2008-08-22 16:04:00,77.798,77.798,77.757,77.786,59890000.0
2008-08-22 16:05:00,77.794,77.827,77.763,77.789,88930000.0
2008-08-22 16:06:00,77.855,77.884,77.822,77.843,58720000.0
2008-08-22 16:07:00,77.865,77.865,77.827,77.863,70520000.0
2008-08-22 16:08:00,77.858,77.863,77.822,77.863,67920000.0
2008-08-22 16:09:00,77.862,77.862,77.782,77.809,73400000.0
2008-08-22 16:10:00,77.788,77.829,77.788,77.791,72350000.0
2008-08-22 16:11:00,77.797,77.805,77.792,77.799,35230000.0
2008-08-22 16:12:00,77.843,77.843,77.796,77.834,73010000.0
2008-08-22 16:13:00,77.822,77.835,77.768,77.768,98260000.0
2008-08-22 16:14:00,77.755,77.793,77.755,77.792,87930000.0
2008-08-22 16:15:00,77.814,77.814,77.767,77.78,68010000.0
2008-08-22 16:16:00,77.814,77.814,77.781,77.783,54510000.0
2008-08-22 16:17:00,77.817,77.832,77.798,77.832,81550000.0
2008-08-22 16:18:00,77.835,77.843,77.811,77.811,56730000.0
2008-08-22 16:19:00,77.801,77.82,77.793,77.793,43240000.0
2008-08-22 16:20:00,77.797,77.797,77.782,77.789,37930000.0
2008-08-22 16:21:00,77.816,77.827,77.788,77.827,43240000.0
2008-08-22 16:22:00,77.83,77.838,77.829,77.838,49280000.0
2008-08-22 16:23:00,77.815,77.857,77.815,77.84,103470000.0
2008-08-22 16:24:00,77.864,77.864,77.803,77.803,62850000.0
2008-08-22 16:25:00,77.823,77.832,77.791,77.832,90150000.0
2008-08-22 16:26:00,77.824,77.828,77.786,77.821,74980000.0
2008-08-22 16:27:00,77.82,77.82,77.766,77.782,110000000.0
2008-08-22 16:28:00,77.817,77.831,77.798,77.831,86980000.0
2008-08-22 16:29:00,77.824,77.824,77.791,77.791,101540000.0
2008-08-22 16:30:00,77.842,77.842,77.798,77.8,16200000.0
2008-08-22 16:31:00,77.827,77.835,77.794,77.835,73410000.0
2008-08-22 16:32:00,77.808,77.81,77.807,77.808,73700000.0
2008-08-22 16:33:00,77.828,77.841,77.805,77.813,38960000.0
2008-08-22 16:34:00,77.84,77.84,77.783,77.833,69040000.0
2008-08-22 16:35:00,77.795,77.831,77.795,77.809,99440000.0
2008-08-22 16:36:00,77.855,77.855,77.813,77.813,90490000.0
2008-08-22 16:37:00,77.821,77.834,77.814,77.834,67610000.0
2008-08-22 16:38:00,77.847,77.847,77.84,77.844,53020000.0
2008-08-22 16:39:00,77.846,77.846,77.838,77.838,81900000.0
2008-08-22 16:40:00,77.8,77.848,77.795,77.848,64850000.0
2008-08-22 16:41:00,77.843,77.843,77.808,77.829,46290000.0
2008-08-22 16:42:00,77.862,77.862,77.819,77.824,42080000.0
2008-08-22 16:43:00,77.83,77.851,77.822,77.822,38290000.0
2008-08-22 16:44:00,77.834,77.858,77.834,77.856,47890000.0
2008-08-22 16:45:00,77.861,77.861,77.834,77.838,98710000.0
2008-08-22 16:46:00,77.857,77.879,77.831,77.879,59450000.0
2008-08-22 16:47:00,77.871,77.871,77.815,77.837,93850000.0
2008-08-22 16:48:00,77.874,77.881,77.847,77.881,87960000.0
2008-08-22 16:49:00,77.865,77.878,77.844,77.844,103320000.0
2008-08-22 16:50:00,77.891,77.891,77.844,77.844,85640000.0
2008-08-22 16:51:00,77.879,77.892,77.856,77.869,95480000.0
2008-08-22 16:52:00,77.86,77.863,77.86,77.862,5300000.0
2008-08-22 16:53:00,77.858,77.88,77.855,77.877,87190000.0
2008-08-22 16:54:00,77.874,77.881,77.835,77.835,99840000.0
2008-08-22 16:55:00,77.858,77.86,77.826,77.846,79990000.0
2008-08-22 16:56:00,77.843,77.87,77.828,77.833,70560000.0
2008-08-22 16:57:00,77.872,77.872,77.844,77.844,64020000.0
2008-08-22 16:58:00,77.873,77.873,77.845,77.85,50850000.0
2008-08-22 16:59:00,77.857,77.877,77.834,77.834,63240000.0
2008-08-22 17:00:00,77.867,77.887,77.84,77.86,90030000.0
2008-08-22 17:01:00,77.881,77.881,77.839,77.84,59000000.0
2008-08-22 17:02:00,77.885,77.885,77.849,77.868,63610000.0
2008-08-22 17:03:00,77.873,77.873,77.844,77.844,73520000.0
2008-08-22 17:04:00,77.837,77.887,77.837,77.847,76140000.0
2008-08-22 17:05:00,77.854,77.895,77.852,77.886,66740000.0
2008-08-22 17:06:00,77.88,77.88,77.839,77.864,42660000.0
2008-08-22 17:07:00,77.864,77.885,77.839,77.86,69550000.0
2008-08-22 17:08:00,77.836,77.851,77.813,77.823,105800000.0
2008-08-22 17:09:00,77.816,77.859,77.816,77.827,82930000.0
2008-08-22 17:10:00,77.821,77.844,77.815,77.844,70050000.0
2008-08-22 17:11:00,77.823,77.86,77.823,77.855,53040000.0
2008-08-22 17:12:00,77.859,77.859,77.823,77.823,81850000.0
2008-08-22 17:13:00,77.826,77.827,77.819,77.819,62350000.0
2008-08-22 17:14:00,77.829,77.857,77.829,77.838,42950000.0
2008-08-22 17:15:00,77.877,77.877,77.836,77.849,35540000.0
2008-08-22 17:16:00,77.845,77.887,77.845,77.883,42320000.0
2008-08-22 17:17:00,77.845,77.897,77.845,77.884,45350000.0
2008-08-22 17:18:00,77.904,77.904,77.861,77.892,102010000.0
2008-08-22 17:19:00,77.852,77.89,77.852,77.852,62040000.0
2008-08-22 17:20:00,77.888,77.898,77.85,77.898,91490000.0
2008-08-22 17:21:00,77.922,77.922,77.867,77.872,82250000.0
2008-08-22 17:22:00,77.905,77.908,77.867,77.869,110970000.0
2008-08-22 17:23:00,77.902,77.902,77.868,77.894,91680000.0
2008-08-22 17:24:00,77.904,77.904,77.862,77.862,99020000.0
2008-08-22 17:25:00,77.892,77.892,77.857,77.879,12570000.0
2008-08-22 17:26:00,77.876,77.881,77.853,77.853,38060000.0
2008-08-22 17:27:00,77.891,77.891,77.851,77.868,39740000.0
2008-08-22 17:28:00,77.878,77.888,77.846,77.846,50800000.0
2008-08-22 17:29:00,77.876,77.876,77.845,77.868,97490000.0
2008-08-22 17:30:00,77.881,77.881,77.833,77.833,58450000.0
2008-08-22 17:31:00,77.836,77.836,77.83,77.834,94680000.0
2008-08-22 17:32:00,77.845,77.846,77.838,77.838,87650000.0
2008-08-22 17:33:00,77.882,77.882,77.828,77.849,110940000.0
2008-08-22 17:34:00,77.824,77.849,77.824,77.824,83970000.0
2008-08-22 17:35:00,77.826,77.833,77.804,77.829,105060000.0
2008-08-22 17:36:00,77.834,77.834,77.805,77.805,6830000.0
2008-08-22 17:37:00,77.828,77.834,77.813,77.834,99960000.0
2008-08-22 17:38:00,77.802,77.822,77.802,77.802,88390000.0
2008-08-22 17:39:00,77.832,77.832,77.798,77.809,68210000.0
2008-08-22 17:40:00,77.781,77.804,77.776,77.804,55080000.0
2008-08-22 17:41:00,77.783,77.783,77.75,77.753,82450000.0
2008-08-22 17:42:00,77.78,77.78,77.746,77.75,61570000.0
2008-08-22 17:43:00,77.764,77.814,77.764,77.814,43830000.0
2008-08-22 17:44:00,77.784,77.831,77.784,77.81,38240000.0
2008-08-22 17:45:00,77.846,77.862,77.828,77.855,39070000.0
2008-08-22 17:46:00,77.844,77.855,77.821,77.851,45440000.0
2008-08-22 17:47:00,77.845,77.854,77.826,77.854,100220000.0
2008-08-22 17:48:00,77.861,77.867,77.861,77.866,63210000.0
2008-08-22 17:49:00,77.855,77.855,77.825,77.832,92540000.0
2008-08-22 17:50:00,77.823,77.869,77.823,77.869,85910000.0
2008-08-22 17:51:00,77.861,77.872,77.834,77.856,105000000.0
2008-08-22 17:52:00,77.838,77.86,77.834,77.834,83460000.0
2008-08-22 17:53:00,77.839,77.847,77.832,77.846,104210000.0
2008-08-22 17:54:00,77.877,77.877,77.846,77.846,13240000.0
2008-08-22 17:55:00,77.878,77.884,77.868,77.884,52690000.0
2008-08-22 17:56:00,77.876,77.876,77.849,77.849,92420000.0
2008-08-22 17:57:00,77.881,77.881,77.842,77.842,61310000.0
2008-08-22 17:58:00,77.846,77.853,77.836,77.84,40700000.0
2008-08-22 17:59:00,77.836,77.871,77.836,77.842,35140000.0
2008-08-22 18:00:00,77.882,77.882,77.84,77.857,40700000.0
2008-08-22 18:01:00,77.863,77.863,77.826,77.832,52650000.0
2008-08-22 18:02:00,77.861,77.868,77.859,77.866,97470000.0
2008-08-22 18:03:00,77.864,77.864,77.821,77.821,65510000.0
2008-08-22 18:04:00,77.831,77.853,77.831,77.847,98710000.0
2008-08-22 18:05:00,77.858,77.86,77.856,77.856,82780000.0
2008-08-22 18:06:00,77.854,77.854,77.826,77.837,106550000.0
2008-08-22 18:07:00,77.813,77.841,77.813,77.819,90320000.0
2008-08-22 18:08:00,77.837,77.843,77.812,77.812,99690000.0
2008-08-22 18:09:00,77.84,77.842,77.803,77.823,18590000.0
2008-08-22 18:11:00,77.831,77.831,77.807,77.809,88340000.0
2008-08-22 18:12:00,77.844,77.844,77.805,77.805,63360000.0
2008-08-22 18:13:00,77.808,77.817,77.804,77.814,51700000.0
2008-08-22 18:14:00,77.809,77.824,77.804,77.824,73860000.0
2008-08-22 18:15:00,77.844,77.844,77.788,77.799,65680000.0
2008-08-22 18:16:00,77.805,77.805,77.795,77.799,40270000.0
2008-08-22 18:17:00,77.797,77.835,77.797,77.82,38230000.0
2008-08-22 18:18:00,77.823,77.823,77.795,77.808,48950000.0
2008-08-22 18:19:00,77.8,77.816,77.795,77.816,50260000.0
2008-08-22 18:20:00,77.794,77.822,77.794,77.803,98530000.0
2008-08-22 18:21:00,77.819,77.838,77.806,77.835,67140000.0
2008-08-22 18:22:00,77.83,77.849,77.83,77.832,101010000.0
2008-08-22 18:23:00,77.835,77.837,77.831,77.835,89890000.0
2008-08-22 18:24:00,77.852,77.863,77.834,77.856,117160000.0
2008-08-22 18:25:00,77.844,77.853,77.816,77.828,82790000.0
2008-08-22 18:26:00,77.805,77.832,77.805,77.832,99440000.0
2008-08-22 18:27:00,77.851,77.852,77.826,77.83,16280000.0
2008-08-22 18:28:00,77.841,77.865,77.836,77.865,69990000.0
2008-08-22 18:29:00,77.864,77.864,77.831,77.831,35770000.0
2008-08-22 18:30:00,77.89,77.89,77.845,77.869,57380000.0
2008-08-22 18:31:00,77.865,77.865,77.843,77.848,67200000.0
2008-08-22 18:32:00,77.839,77.861,77.838,77.838,40430000.0
2008-08-22 18:33:00,77.889,77.889,77.84,77.84,46800000.0
2008-08-22 18:34:00,77.868,77.871,77.864,77.869,91960000.0
2008-08-22 18:35:00,77.865,77.865,77.837,77.849,90850000.0
2008-08-22 18:36:00,77.855,77.855,77.815,77.838,139050000.0
2008-08-22 18:37:00,77.81,77.817,77.81,77.811,74440000.0
2008-08-22 18:38:00,77.804,77.829,77.803,77.803,65590000.0
2008-08-22 18:39:00,77.813,77.843,77.813,77.843,33510000.0
2008-08-22 18:40:00,77.813,77.84,77.813,77.821,35650000.0
2008-08-22 18:41:00,77.834,77.834,77.809,77.809,52010000.0
2008-08-22 18:42:00,77.846,77.854,77.817,77.846,124630000.0
2008-08-22 18:43:00,77.855,77.869,77.845,77.863,73070000.0
2008-08-22 18:44:00,77.832,77.861,77.832,77.861,31410000.0
2008-08-22 18:45:00,77.884,77.884,77.843,77.843,41610000.0
2008-08-22 18:46:00,77.831,77.865,77.831,77.865,16390000.0
2008-08-22 18:47:00,77.831,77.856,77.831,77.856,60630000.0
2008-08-22 18:48:00,77.843,77.872,77.835,77.859,52170000.0
2008-08-22 18:49:00,77.823,77.863,77.823,77.855,107100000.0
2008-08-22 18:50:00,77.837,77.863,77.835,77.835,126410000.0
2008-08-22 18:51:00,77.864,77.864,77.836,77.855,61420000.0
2008-08-22 18:52:00,77.863,77.863,77.823,77.845,105460000.0
2008-08-22 18:54:00,77.867,77.867,77.857,77.857,91800000.0
2008-08-22 18:55:00,77.835,77.86,77.826,77.826,58180000.0
2008-08-22 18:56:00,77.848,77.876,77.848,77.852,39530000.0
2008-08-22 18:57:00,77.898,77.898,77.846,77.846,31660000.0
2008-08-22 18:58:00,77.864,77.864,77.833,77.849,48710000.0
2008-08-22 18:59:00,77.868,77.869,77.867,77.868,27290000.0
2008-08-22 19:00:00,77.864,77.865,77.838,77.865,36520000.0
2008-08-22 19:01:00,77.871,77.895,77.871,77.895,49890000.0
2008-08-22 19:02:00,77.879,77.891,77.876,77.877,69070000.0
2008-08-22 19:03:00,77.907,77.917,77.877,77.89,101480000.0
2008-08-22 19:04:00,77.91,77.915,77.87,77.87,64840000.0
2008-08-22 19:05:00,77.865,77.912,77.859,77.875,78690000.0
2008-08-22 19:06:00,77.913,77.914,77.887,77.914,102670000.0
2008-08-22 19:07:00,77.892,77.947,77.886,77.924,119230000.0
2008-08-22 19:08:00,77.925,77.925,77.884,77.923,148300000.0
2008-08-22 19:09:00,77.919,77.919,77.882,77.882,113900000.0
2008-08-22 19:10:00,77.908,77.915,77.855,77.87,112130000.0
2008-08-22 19:11:00,77.896,77.896,77.867,77.894,50220000.0
2008-08-22 19:12:00,77.907,77.914,77.88,77.914,93470000.0
2008-08-22 19:13:00,77.894,77.919,77.886,77.917,65660000.0
2008-08-22 19:14:00,77.881,77.903,77.877,77.881,74590000.0
2008-08-22 19:15:00,77.893,77.9,77.861,77.863,67140000.0
2008-08-22 19:16:00,77.866,77.866,77.858,77.858,48360000.0
2008-08-22 19:17:00,77.845,77.891,77.845,77.891,71240000.0
2008-08-22 19:18:00,77.896,77.896,77.892,77.892,55600000.0
2008-08-22 19:19:00,77.854,77.891,77.854,77.891,123830000.0
2008-08-22 19:21:00,77.897,77.898,77.89,77.891,95390000.0
2008-08-22 19:22:00,77.869,77.87,77.867,77.87,78250000.0
2008-08-22 19:23:00,77.885,77.885,77.863,77.863,71750000.0
2008-08-22 19:24:00,77.896,77.896,77.89,77.89,63450000.0
2008-08-22 19:26:00,77.843,77.865,77.843,77.865,67070000.0
2008-08-22 19:27:00,77.885,77.885,77.859,77.87,95590000.0
2008-08-22 19:28:00,77.843,77.863,77.843,77.863,65640000.0
2008-08-22 19:29:00,77.865,77.865,77.841,77.841,67750000.0
2008-08-22 19:30:00,77.884,77.884,77.859,77.866,77770000.0
2008-08-22 19:31:00,77.86,77.886,77.858,77.867,72390000.0
2008-08-22 19:32:00,77.882,77.911,77.877,77.898,73910000.0
2008-08-22 19:33:00,77.922,77.922,77.877,77.899,36900000.0
2008-08-22 19:34:00,77.914,77.914,77.857,77.896,63610000.0
2008-08-22 19:35:00,77.863,77.895,77.863,77.895,96190000.0
2008-08-22 19:36:00,77.916,77.916,77.899,77.899,83800000.0
2008-08-22 19:37:00,77.86,77.889,77.857,77.868,65600000.0
2008-08-22 19:38:00,77.886,77.893,77.868,77.893,55120000.0
2008-08-22 19:39:00,77.894,77.894,77.855,77.855,78340000.0
2008-08-22 19:40:00,77.844,77.882,77.844,77.882,60970000.0
2008-08-22 19:41:00,77.873,77.877,77.848,77.848,42220000.0
2008-08-22 19:42:00,77.875,77.875,77.844,77.844,42550000.0
2008-08-22 19:43:00,77.847,77.847,77.84,77.84,37660000.0
2008-08-22 19:44:00,77.854,77.878,77.849,77.878,51950000.0
2008-08-22 19:45:00,77.883,77.883,77.854,77.867,98590000.0
2008-08-22 19:46:00,77.839,77.866,77.836,77.866,63960000.0
2008-08-22 19:47:00,77.838,77.84,77.837,77.837,93130000.0
2008-08-22 19:48:00,77.895,77.895,77.87,77.87,78670000.0
2008-08-22 19:49:00,77.832,77.88,77.832,77.843,104150000.0
2008-08-22 19:51:00,77.885,77.893,77.865,77.885,119280000.0
2008-08-22 19:52:00,77.881,77.888,77.873,77.886,13730000.0
2008-08-22 19:53:00,77.9,77.924,77.889,77.909,64580000.0
2008-08-22 19:54:00,77.93,77.93,77.89,77.898,52910000.0
2008-08-22 19:55:00,77.91,77.929,77.905,77.928,70000000.0
2008-08-22 19:56:00,77.902,77.929,77.902,77.912,103020000.0
2008-08-22 19:57:00,77.925,77.935,77.906,77.935,69250000.0
2008-08-22 19:58:00,77.924,77.929,77.905,77.926,75870000.0
2008-08-22 19:59:00,77.888,77.895,77.888,77.895,74930000.0
2008-08-22 20:00:00,77.955,77.955,77.906,77.906,74790000.0
2008-08-22 20:01:00,77.874,77.908,77.874,77.898,79590000.0
2008-08-22 20:02:00,77.862,77.887,77.857,77.862,50390000.0
2008-08-22 20:03:00,77.898,77.898,77.89,77.892,77760000.0
2008-08-22 20:04:00,77.884,77.884,77.858,77.883,109180000.0
2008-08-22 20:05:00,77.886,77.902,77.874,77.895,87540000.0
2008-08-22 20:06:00,77.909,77.909,77.856,77.894,68020000.0
2008-08-22 20:07:00,77.854,77.905,77.854,77.894,61800000.0
2008-08-22 20:08:00,77.904,77.911,77.876,77.903,93590000.0
2008-08-22 20:09:00,77.912,77.912,77.875,77.907,61720000.0
2008-08-22 20:10:00,77.899,77.916,77.884,77.916,47210000.0
2008-08-22 20:11:00,77.872,77.886,77.872,77.886,40080000.0
2008-08-22 20:12:00,77.923,77.923,77.884,77.884,44790000.0
2008-08-22 20:13:00,77.903,77.903,77.877,77.903,49850000.0
2008-08-22 20:14:00,77.888,77.888,77.879,77.881,107620000.0
2008-08-22 20:15:00,77.913,77.913,77.868,77.873,67060000.0
2008-08-22 20:16:00,77.866,77.899,77.863,77.863,94600000.0
2008-08-22 20:17:00,77.853,77.887,77.853,77.885,97840000.0
2008-08-22 20:18:00,77.902,77.902,77.876,77.879,112480000.0
2008-08-22 20:19:00,77.885,77.885,77.872,77.872,99950000.0
2008-08-22 20:20:00,77.896,77.904,77.895,77.904,12590000.0
2008-08-22 20:21:00,77.916,77.916,77.875,77.891,104000000.0
2008-08-22 20:22:00,77.878,77.906,77.878,77.906,67350000.0
2008-08-22 20:23:00,77.854,77.891,77.845,77.845,117650000.0
2008-08-22 20:24:00,77.878,77.882,77.872,77.872,128270000.0
2008-08-22 20:25:00,77.833,77.866,77.833,77.858,106730000.0
2008-08-22 20:26:00,77.847,77.876,77.845,77.856,114630000.0
2008-08-22 20:27:00,77.869,77.869,77.843,77.863,70200000.0
2008-08-22 20:28:00,77.849,77.885,77.849,77.85,27600000.0
2008-08-22 20:29:00,77.851,77.867,77.844,77.863,43110000.0
2008-08-22 20:30:00,77.906,77.906,77.856,77.856,98390000.0
2008-08-22 20:31:00,77.868,77.89,77.861,77.861,87210000.0
2008-08-22 20:32:00,77.885,77.885,77.85,77.867,83370000.0
2008-08-22 20:33:00,77.895,77.895,77.887,77.887,111700000.0
2008-08-22 20:34:00,77.867,77.88,77.867,77.879,103290000.0
2008-08-22 20:35:00,77.889,77.891,77.881,77.881,84580000.0
2008-08-22 20:36:00,77.896,77.897,77.881,77.881,97800000.0
2008-08-22 20:37:00,77.889,77.893,77.884,77.892,95020000.0
2008-08-22 20:39:00,77.889,77.895,77.886,77.889,113580000.0
2008-08-22 20:40:00,77.879,77.905,77.877,77.905,88050000.0
2008-08-22 20:41:00,77.877,77.904,77.877,77.883,61700000.0
2008-08-22 20:42:00,77.93,77.93,77.88,77.883,104130000.0
2008-08-22 20:43:00,77.896,77.956,77.896,77.935,91290000.0
2008-08-22 20:44:00,77.958,77.991,77.938,77.982,103600000.0
2008-08-22 20:45:00,77.988,77.988,77.943,77.943,98790000.0
2008-08-22 20:46:00,77.954,77.954,77.933,77.933,79120000.0
2008-08-22 20:48:00,77.957,77.957,77.909,77.911,58100000.0
2008-08-22 20:49:00,77.923,77.938,77.911,77.911,13590000.0
2008-08-22 20:50:00,77.924,77.924,77.895,77.913,76840000.0
2008-08-22 20:51:00,77.921,77.926,77.906,77.926,77120000.0
2008-08-22 20:52:00,77.893,77.915,77.893,77.915,46380000.0
2008-08-22 20:53:00,77.901,77.913,77.895,77.913,52580000.0
2008-08-22 20:54:00,77.934,77.934,77.877,77.877,101770000.0
2008-08-22 20:55:00,77.864,77.894,77.864,77.894,85890000.0
2008-08-22 20:56:00,77.887,77.893,77.864,77.893,70930000.0
2008-08-22 20:57:00,77.894,77.894,77.85,77.85,42690000.0
2008-08-22 20:58:00,77.842,77.891,77.842,77.891,42520000.0
2008-08-22 20:59:00,77.865,77.928,77.865,77.928,72800000.0
2008-08-22 21:00:00,77.95,77.95,77.902,77.902,124680000.0
2008-08-22 21:01:00,77.886,77.89,77.879,77.88,99800000.0
2008-08-22 21:02:00,77.885,77.885,77.871,77.871,115390000.0
2008-08-22 21:03:00,77.912,77.912,77.863,77.863,84130000.0
2008-08-22 21:04:00,77.848,77.848,77.839,77.839,89760000.0
2008-08-22 21:05:00,77.844,77.847,77.838,77.838,51990000.0
2008-08-22 21:06:00,77.869,77.869,77.857,77.857,2450000.0
2008-08-22 21:08:00,77.851,77.855,77.851,77.854,76930000.0
2008-08-22 21:09:00,77.896,77.896,77.89,77.89,61430000.0
2008-08-22 21:10:00,77.869,77.883,77.866,77.867,108570000.0
2008-08-22 21:11:00,77.859,77.875,77.859,77.874,148530000.0
2008-08-22 21:12:00,77.901,77.901,77.869,77.879,155390000.0
2008-08-22 21:13:00,77.868,77.876,77.868,77.874,106010000.0
2008-08-22 21:14:00,77.887,77.89,77.883,77.885,98880000.0
2008-08-22 21:15:00,77.919,77.919,77.889,77.889,135490000.0
2008-08-22 21:16:00,77.876,77.877,77.871,77.875,122670000.0
2008-08-22 21:18:00,77.925,77.925,77.893,77.893,71760000.0
2008-08-22 21:20:00,77.892,77.892,77.882,77.884,65320000.0
2008-08-22 21:21:00,77.929,77.929,77.895,77.903,158520000.0
2008-08-22 21:22:00,77.882,77.896,77.881,77.887,189530000.0
2008-08-22 21:24:00,77.926,77.926,77.92,77.92,78630000.0
2008-08-22 21:26:00,77.908,77.91,77.903,77.904,93480000.0
2008-08-22 21:27:00,77.939,77.939,77.894,77.894,94430000.0
2008-08-22 21:28:00,77.875,77.882,77.867,77.882,145410000.0
2008-08-22 21:29:00,77.894,77.896,77.884,77.892,146440000.0
2008-08-22 21:30:00,77.943,77.943,77.934,77.936,101440000.0
2008-08-22 21:33:00,77.921,77.922,77.919,77.92,99290000.0
2008-08-22 21:34:00,77.886,77.895,77.886,77.892,13970000.0
2008-08-22 21:36:00,77.94,77.94,77.911,77.911,120740000.0
2008-08-22 21:37:00,77.913,77.913,77.904,77.906,83020000.0
2008-08-22 21:38:00,77.916,77.918,77.908,77.91,128100000.0
2008-08-22 21:39:00,77.941,77.941,77.905,77.918,59590000.0
2008-08-22 21:40:00,77.924,77.925,77.918,77.918,103250000.0
2008-08-22 21:41:00,77.924,77.924,77.911,77.911,87550000.0
2008-08-22 21:42:00,77.957,77.957,77.924,77.924,102360000.0
2008-08-22 21:43:00,77.912,77.918,77.908,77.908,101590000.0
2008-08-22 21:44:00,77.919,77.921,77.908,77.92,83630000.0
2008-08-22 21:45:00,77.96,77.96,77.918,77.923,78750000.0
2008-08-22 21:46:00,77.912,77.916,77.912,77.916,3750000.0
2008-08-22 21:47:00,77.929,77.93,77.924,77.926,97870000.0
2008-08-22 21:48:00,77.963,77.963,77.926,77.933,105220000.0
2008-08-22 21:49:00,77.939,77.94,77.937,77.939,79910000.0
2008-08-22 21:50:00,77.93,77.935,77.91,77.91,13520000.0
2008-08-22 21:51:00,77.93,77.934,77.9,77.9,115120000.0
2008-08-22 21:52:00,77.904,77.908,77.889,77.889,86480000.0
2008-08-22 21:54:00,77.946,77.946,77.938,77.938,88880000.0
2008-08-22 21:57:00,77.921,77.923,77.903,77.911,100980000.0
2008-08-22 21:58:00,77.9,77.906,77.9,77.905,74850000.0
2008-08-22 21:59:00,77.898,77.906,77.898,77.899,101640000.0
2008-08-22 22:00:00,77.971,77.971,77.899,77.899,92730000.0
2008-08-22 22:01:00,77.9,77.906,77.895,77.898,84940000.0
2008-08-22 22:02:00,77.906,77.907,77.9,77.901,70180000.0
2008-08-22 22:03:00,77.938,77.938,77.928,77.928,66190000.0
2008-08-22 22:06:00,77.922,77.922,77.908,77.911,109470000.0
2008-08-22 22:07:00,77.898,77.907,77.897,77.907,128360000.0
2008-08-22 22:08:00,77.898,77.9,77.894,77.898,146870000.0
2008-08-22 22:09:00,77.945,77.947,77.94,77.94,65560000.0
2008-08-22 22:10:00,77.907,77.908,77.9,77.901,111050000.0
2008-08-22 22:11:00,77.907,77.907,77.899,77.899,79530000.0
2008-08-22 22:12:00,77.927,77.929,77.923,77.928,67390000.0
2008-08-22 22:15:00,77.943,77.948,77.94,77.94,73150000.0
2008-08-22 22:16:00,77.909,77.917,77.909,77.917,86580000.0
2008-08-22 22:17:00,77.929,77.93,77.927,77.929,87090000.0
2008-08-22 22:18:00,77.954,77.954,77.923,77.926,10360000.0
2008-08-22 22:20:00,77.917,77.918,77.91,77.913,66800000.0
2008-08-22 22:21:00,77.963,77.963,77.934,77.948,91880000.0
2008-08-22 22:22:00,77.939,77.943,77.931,77.938,108500000.0
2008-08-22 22:23:00,77.924,77.927,77.918,77.927,105390000.0
2008-08-22 22:24:00,77.96,77.96,77.925,77.925,6200000.0
2008-08-22 22:25:00,77.909,77.915,77.908,77.908,86820000.0
2008-08-22 22:27:00,77.956,77.956,77.949,77.949,106740000.0
2008-08-22 22:28:00,77.9,77.908,77.899,77.902,81050000.0
2008-08-22 22:30:00,77.944,77.944,77.943,77.943,3190000.0
2008-08-22 22:31:00,77.899,77.9,77.897,77.898,105980000.0
2008-08-22 22:32:00,77.905,77.905,77.894,77.898,56030000.0
2008-08-22 22:33:00,77.929,77.929,77.929,77.929,1690000.0
2008-08-22 22:36:00,77.932,77.932,77.926,77.926,6380000.0
2008-08-22 22:37:00,77.886,77.886,77.879,77.886,91710000.0
2008-08-22 22:38:00,77.871,77.881,77.868,77.873,97590000.0
2008-08-22 22:39:00,77.896,77.896,77.868,77.872,12900000.0
2008-08-22 22:41:00,77.839,77.848,77.839,77.846,71370000.0
2008-08-22 22:42:00,77.886,77.888,77.879,77.879,45100000.0
2008-08-22 22:44:00,77.84,77.848,77.84,77.847,51880000.0
2008-08-22 22:45:00,77.885,77.885,77.846,77.85,76620000.0
2008-08-22 22:46:00,77.859,77.86,77.856,77.856,79670000.0
2008-08-22 22:47:00,77.844,77.848,77.84,77.84,60500000.0
2008-08-22 22:48:00,77.883,77.883,77.843,77.843,71750000.0
2008-08-22 22:49:00,77.847,77.847,77.839,77.84,55280000.0
2008-08-22 22:50:00,77.849,77.849,77.846,77.848,80440000.0
2008-08-22 22:51:00,77.88,77.88,77.866,77.866,4700000.0
2008-08-22 22:52:00,77.864,77.869,77.842,77.848,59150000.0
2008-08-22 22:54:00,77.889,77.889,77.879,77.879,57500000.0
2008-08-22 22:55:00,77.858,77.867,77.858,77.867,32880000.0
2008-08-22 22:57:00,77.9,77.9,77.873,77.873,67870000.0
2008-08-22 22:58:00,77.881,77.883,77.871,77.871,10520000.0
2008-08-22 22:59:00,77.879,77.891,77.865,77.865,31220000.0
2008-08-25 02:01:00,77.806,77.825,77.803,77.803,88540000.0
2008-08-25 02:02:00,77.811,77.825,77.811,77.816,108580000.0
2008-08-25 02:03:00,77.827,77.827,77.798,77.804,80000000.0
2008-08-25 02:04:00,77.794,77.813,77.794,77.805,93220000.0
2008-08-25 02:05:00,77.796,77.818,77.794,77.794,61630000.0
2008-08-25 02:06:00,77.817,77.817,77.789,77.789,102190000.0
2008-08-25 02:07:00,77.808,77.811,77.788,77.799,47420000.0
2008-08-25 02:08:00,77.818,77.83,77.816,77.83,40340000.0
2008-08-25 02:09:00,77.849,77.852,77.823,77.828,39390000.0
2008-08-25 02:10:00,77.815,77.823,77.806,77.817,47930000.0
2008-08-25 02:11:00,77.797,77.797,77.749,77.78,68480000.0
2008-08-25 02:12:00,77.773,77.78,77.747,77.755,80970000.0
2008-08-25 02:13:00,77.735,77.751,77.703,77.751,50470000.0
2008-08-25 02:14:00,77.769,77.784,77.763,77.784,62830000.0
2008-08-25 02:15:00,77.812,77.813,77.776,77.776,84670000.0
2008-08-25 02:16:00,77.782,77.785,77.774,77.778,97110000.0
2008-08-25 02:17:00,77.784,77.817,77.784,77.794,66520000.0
2008-08-25 02:18:00,77.844,77.844,77.762,77.788,39710000.0
2008-08-25 02:19:00,77.772,77.798,77.772,77.798,69300000.0
2008-08-25 02:20:00,77.806,77.821,77.806,77.82,74100000.0
2008-08-25 02:21:00,77.831,77.831,77.812,77.813,68820000.0
2008-08-25 02:22:00,77.815,77.816,77.808,77.808,62180000.0
2008-08-25 02:23:00,77.809,77.821,77.791,77.791,54980000.0
2008-08-25 02:24:00,77.815,77.818,77.773,77.792,97610000.0
2008-08-25 02:25:00,77.784,77.795,77.773,77.78,62170000.0
2008-08-25 02:26:00,77.783,77.785,77.77,77.77,47120000.0
2008-08-25 02:27:00,77.801,77.803,77.768,77.77,61240000.0
2008-08-25 02:28:00,77.778,77.78,77.776,77.78,72770000.0
2008-08-25 02:29:00,77.773,77.796,77.773,77.781,77490000.0
2008-08-25 02:30:00,77.786,77.796,77.76,77.775,92730000.0
2008-08-25 02:31:00,77.774,77.777,77.771,77.771,81190000.0
2008-08-25 02:32:00,77.757,77.766,77.757,77.765,112770000.0
2008-08-25 02:33:00,77.807,77.814,77.73,77.757,52700000.0
2008-08-25 02:34:00,77.737,77.749,77.731,77.749,62650000.0
2008-08-25 02:35:00,77.746,77.751,77.733,77.744,43140000.0
2008-08-25 02:36:00,77.768,77.768,77.727,77.741,59130000.0
2008-08-25 02:37:00,77.749,77.752,77.735,77.752,69870000.0
2008-08-25 02:38:00,77.745,77.747,77.721,77.743,69020000.0
2008-08-25 02:39:00,77.758,77.774,77.746,77.767,91160000.0
2008-08-25 02:40:00,77.773,77.774,77.762,77.762,58840000.0
2008-08-25 02:41:00,77.766,77.769,77.757,77.762,110400000.0
2008-08-25 02:42:00,77.787,77.787,77.756,77.768,114310000.0
2008-08-25 02:43:00,77.758,77.763,77.75,77.76,135320000.0
2008-08-25 02:44:00,77.751,77.765,77.75,77.754,120480000.0
2008-08-25 02:45:00,77.782,77.783,77.765,77.771,101450000.0
2008-08-25 02:46:00,77.788,77.804,77.787,77.794,67300000.0
2008-08-25 02:47:00,77.787,77.79,77.785,77.788,60620000.0
2008-08-25 02:48:00,77.811,77.811,77.792,77.793,95490000.0
2008-08-25 02:49:00,77.797,77.805,77.797,77.805,79380000.0
2008-08-25 02:51:00,77.839,77.847,77.792,77.799,32080000.0
2008-08-25 02:52:00,77.804,77.825,77.803,77.825,27460000.0
2008-08-25 02:53:00,77.814,77.816,77.812,77.816,49450000.0
2008-08-25 02:54:00,77.84,77.84,77.814,77.822,35470000.0
2008-08-25 02:55:00,77.826,77.828,77.819,77.824,47600000.0
2008-08-25 02:56:00,77.821,77.828,77.817,77.823,58070000.0
2008-08-25 02:57:00,77.864,77.864,77.834,77.834,88350000.0
2008-08-25 02:58:00,77.837,77.838,77.83,77.836,102200000.0
2008-08-25 02:59:00,77.849,77.849,77.837,77.847,118160000.0
2008-08-25 03:00:00,77.878,77.88,77.839,77.845,57610000.0
2008-08-25 03:01:00,77.863,77.864,77.823,77.859,132990000.0
2008-08-25 03:02:00,77.836,77.836,77.828,77.83,108620000.0
2008-08-25 03:03:00,77.876,77.876,77.828,77.839,55060000.0
2008-08-25 03:04:00,77.835,77.841,77.833,77.839,64390000.0
2008-08-25 03:05:00,77.831,77.852,77.821,77.852,19610000.0
2008-08-25 03:06:00,77.863,77.864,77.833,77.864,49840000.0
2008-08-25 03:07:00,77.841,77.847,77.822,77.831,34140000.0
2008-08-25 03:08:00,77.842,77.863,77.829,77.861,68310000.0
2008-08-25 03:09:00,77.868,77.868,77.827,77.827,126600000.0
2008-08-25 03:10:00,77.837,77.858,77.826,77.843,56770000.0
2008-08-25 03:11:00,77.84,77.853,77.828,77.843,40100000.0
2008-08-25 03:12:00,77.852,77.852,77.823,77.823,31130000.0
2008-08-25 03:13:00,77.826,77.827,77.818,77.827,71900000.0
2008-08-25 03:14:00,77.819,77.841,77.815,77.821,78410000.0
2008-08-25 03:15:00,77.839,77.839,77.823,77.838,135920000.0
2008-08-25 03:16:00,77.842,77.842,77.816,77.816,98510000.0
2008-08-25 03:17:00,77.835,77.845,77.833,77.845,91350000.0
2008-08-25 03:18:00,77.855,77.855,77.83,77.83,50570000.0
2008-08-25 03:19:00,77.807,77.811,77.8,77.81,39560000.0
2008-08-25 03:20:00,77.8,77.826,77.797,77.803,71250000.0
2008-08-25 03:21:00,77.831,77.831,77.792,77.792,59480000.0
2008-08-25 03:22:00,77.807,77.809,77.805,77.809,37990000.0
2008-08-25 03:23:00,77.806,77.81,77.789,77.789,73960000.0
2008-08-25 03:24:00,77.805,77.805,77.793,77.793,68530000.0
2008-08-25 03:26:00,77.787,77.802,77.787,77.798,80710000.0
2008-08-25 03:27:00,77.81,77.814,77.786,77.795,30670000.0
2008-08-25 03:28:00,77.819,77.819,77.778,77.778,82010000.0
2008-08-25 03:29:00,77.798,77.799,77.793,77.798,86760000.0
2008-08-25 03:30:00,77.804,77.804,77.767,77.785,64550000.0
2008-08-25 03:31:00,77.769,77.79,77.767,77.79,43570000.0
2008-08-25 03:32:00,77.775,77.778,77.763,77.765,100300000.0
2008-08-25 03:33:00,77.784,77.795,77.774,77.792,95000000.0
2008-08-25 03:34:00,77.788,77.797,77.764,77.794,90160000.0
2008-08-25 03:35:00,77.78,77.785,77.744,77.769,55410000.0
2008-08-25 03:36:00,77.782,77.782,77.741,77.751,57030000.0
2008-08-25 03:37:00,77.738,77.758,77.733,77.74,22590000.0
2008-08-25 03:38:00,77.742,77.742,77.733,77.74,72540000.0
2008-08-25 03:39:00,77.745,77.758,77.709,77.739,86600000.0
2008-08-25 03:40:00,77.709,77.74,77.709,77.722,94400000.0
2008-08-25 03:41:00,77.735,77.75,77.73,77.734,72430000.0
2008-08-25 03:42:00,77.772,77.772,77.74,77.758,87370000.0
2008-08-25 03:43:00,77.733,77.751,77.708,77.708,124130000.0
2008-08-25 03:44:00,77.726,77.73,77.704,77.714,95640000.0
2008-08-25 03:45:00,77.744,77.744,77.708,77.708,93300000.0
2008-08-25 03:46:00,77.713,77.739,77.703,77.721,67750000.0
2008-08-25 03:47:00,77.697,77.721,77.697,77.704,84630000.0
2008-08-25 03:48:00,77.717,77.718,77.696,77.698,70790000.0
2008-08-25 03:49:00,77.72,77.72,77.695,77.71,72310000.0
2008-08-25 03:50:00,77.727,77.742,77.709,77.736,77870000.0
2008-08-25 03:51:00,77.737,77.737,77.704,77.719,70570000.0
2008-08-25 03:52:00,77.729,77.759,77.716,77.759,94850000.0
2008-08-25 03:53:00,77.751,77.754,77.729,77.729,61170000.0
2008-08-25 03:54:00,77.766,77.769,77.73,77.73,81340000.0
2008-08-25 03:55:00,77.73,77.75,77.725,77.745,100100000.0
2008-08-25 03:57:00,77.74,77.74,77.712,77.712,98550000.0
2008-08-25 03:58:00,77.704,77.738,77.704,77.728,82110000.0
2008-08-25 03:59:00,77.727,77.727,77.699,77.717,100430000.0
2008-08-25 04:00:00,77.734,77.734,77.723,77.723,131050000.0
2008-08-25 04:01:00,77.711,77.718,77.711,77.717,83010000.0
2008-08-25 04:02:00,77.697,77.709,77.685,77.688,78190000.0
2008-08-25 04:03:00,77.712,77.712,77.683,77.705,69420000.0
2008-08-25 04:04:00,77.686,77.688,77.685,77.686,115210000.0
2008-08-25 04:05:00,77.695,77.697,77.692,77.696,55560000.0
2008-08-25 04:06:00,77.725,77.725,77.713,77.713,55050000.0
2008-08-25 04:07:00,77.715,77.721,77.708,77.72,74060000.0
2008-08-25 04:08:00,77.701,77.713,77.694,77.707,86790000.0
2008-08-25 04:09:00,77.711,77.711,77.677,77.704,95240000.0
2008-08-25 04:10:00,77.694,77.712,77.694,77.712,49500000.0
2008-08-25 04:12:00,77.722,77.722,77.713,77.721,28170000.0
2008-08-25 04:13:00,77.705,77.729,77.705,77.724,97000000.0
2008-08-25 04:14:00,77.718,77.731,77.716,77.719,123980000.0
2008-08-25 04:15:00,77.723,77.723,77.711,77.72,47690000.0
2008-08-25 04:16:00,77.688,77.689,77.687,77.688,37890000.0
2008-08-25 04:17:00,77.685,77.708,77.678,77.695,108080000.0
2008-08-25 04:18:00,77.719,77.726,77.699,77.726,39850000.0
2008-08-25 04:19:00,77.724,77.724,77.716,77.717,17740000.0
2008-08-25 04:20:00,77.722,77.724,77.703,77.721,52780000.0
2008-08-25 04:21:00,77.721,77.73,77.708,77.719,49980000.0
2008-08-25 04:22:00,77.689,77.697,77.689,77.691,61120000.0
2008-08-25 04:23:00,77.702,77.739,77.7,77.739,88320000.0
2008-08-25 04:24:00,77.728,77.749,77.702,77.708,66520000.0
2008-08-25 04:26:00,77.695,77.697,77.691,77.691,34200000.0
2008-08-25 04:27:00,77.703,77.711,77.695,77.7,64120000.0
2008-08-25 04:28:00,77.728,77.728,77.699,77.7,39150000.0
2008-08-25 04:29:00,77.709,77.729,77.709,77.715,73330000.0
2008-08-25 04:30:00,77.724,77.724,77.718,77.718,33140000.0
2008-08-25 04:31:00,77.683,77.697,77.677,77.697,10190000.0
2008-08-25 04:32:00,77.692,77.699,77.674,77.68,49550000.0
2008-08-25 04:33:00,77.711,77.711,77.685,77.703,38490000.0
2008-08-25 04:34:00,77.697,77.709,77.696,77.709,45670000.0
2008-08-25 04:36:00,77.713,77.728,77.684,77.711,43870000.0
2008-08-25 04:37:00,77.674,77.707,77.659,77.698,145810000.0
2008-08-25 04:38:00,77.702,77.705,77.699,77.699,109820000.0
2008-08-25 04:39:00,77.689,77.702,77.673,77.685,64510000.0
2008-08-25 04:40:00,77.682,77.701,77.674,77.691,95490000.0
2008-08-25 04:41:00,77.657,77.672,77.653,77.657,63860000.0
2008-08-25 04:42:00,77.679,77.679,77.665,77.669,61930000.0
2008-08-25 04:43:00,77.644,77.652,77.63,77.645,45730000.0
2008-08-25 04:44:00,77.635,77.661,77.635,77.651,48740000.0
2008-08-25 04:45:00,77.659,77.66,77.619,77.649,98090000.0
2008-08-25 04:46:00,77.627,77.639,77.62,77.639,64010000.0
2008-08-25 04:47:00,77.624,77.642,77.606,77.622,49300000.0
2008-08-25 04:48:00,77.642,77.644,77.617,77.636,49700000.0
2008-08-25 04:50:00,77.644,77.647,77.641,77.642,28550000.0
2008-08-25 04:51:00,77.63,77.63,77.626,77.627,35730000.0
2008-08-25 04:53:00,77.634,77.645,77.634,77.645,71940000.0
2008-08-25 04:54:00,77.64,77.64,77.617,77.633,88070000.0
2008-08-25 04:55:00,77.606,77.626,77.606,77.626,99850000.0
2008-08-25 04:56:00,77.607,77.608,77.605,77.606,64110000.0
2008-08-25 04:57:00,77.632,77.632,77.605,77.617,100420000.0
2008-08-25 04:58:00,77.641,77.641,77.617,77.617,122300000.0
2008-08-25 04:59:00,77.618,77.62,77.617,77.619,107180000.0
2008-08-25 05:00:00,77.648,77.648,77.64,77.646,36250000.0
2008-08-25 05:02:00,77.637,77.642,77.613,77.613,59980000.0
2008-08-25 05:03:00,77.623,77.627,77.604,77.613,74280000.0
2008-08-25 05:04:00,77.589,77.594,77.589,77.594,35590000.0
2008-08-25 05:05:00,77.636,77.636,77.624,77.625,57270000.0
2008-08-25 05:06:00,77.625,77.627,77.607,77.615,79620000.0
2008-08-25 05:07:00,77.632,77.632,77.617,77.63,61220000.0
2008-08-25 05:09:00,77.626,77.627,77.62,77.621,79090000.0
2008-08-25 05:10:00,77.611,77.629,77.605,77.629,55890000.0
2008-08-25 05:11:00,77.625,77.634,77.612,77.626,70110000.0
2008-08-25 05:12:00,77.639,77.639,77.607,77.614,64660000.0
2008-08-25 05:13:00,77.622,77.624,77.608,77.608,73690000.0
2008-08-25 05:14:00,77.607,77.623,77.603,77.623,74610000.0
2008-08-25 05:15:00,77.684,77.684,77.629,77.631,51480000.0
2008-08-25 05:16:00,77.596,77.63,77.596,77.61,39660000.0
2008-08-25 05:17:00,77.633,77.641,77.618,77.632,45090000.0
2008-08-25 05:18:00,77.654,77.657,77.65,77.652,70440000.0
2008-08-25 05:19:00,77.622,77.637,77.62,77.631,98420000.0
2008-08-25 05:21:00,77.661,77.674,77.629,77.629,87920000.0
2008-08-25 05:22:00,77.605,77.629,77.605,77.629,92690000.0
2008-08-25 05:24:00,77.636,77.636,77.626,77.628,138830000.0
2008-08-25 05:25:00,77.619,77.64,77.613,77.613,124260000.0
2008-08-25 05:27:00,77.636,77.637,77.63,77.636,51570000.0
2008-08-25 05:28:00,77.607,77.612,77.593,77.6,104490000.0
2008-08-25 05:30:00,77.617,77.623,77.601,77.603,115030000.0
2008-08-25 05:31:00,77.585,77.598,77.585,77.594,80120000.0
2008-08-25 05:32:00,77.588,77.596,77.588,77.596,101640000.0
2008-08-25 05:33:00,77.636,77.636,77.598,77.6,63900000.0
2008-08-25 05:34:00,77.624,77.63,77.62,77.622,95780000.0
2008-08-25 05:36:00,77.652,77.657,77.582,77.582,94390000.0
2008-08-25 05:37:00,77.581,77.593,77.581,77.593,118470000.0
2008-08-25 05:38:00,77.607,77.607,77.601,77.606,82150000.0
2008-08-25 05:39:00,77.601,77.611,77.59,77.59,57370000.0
2008-08-25 05:40:00,77.592,77.597,77.583,77.589,124470000.0
2008-08-25 05:42:00,77.608,77.614,77.595,77.595,87360000.0
2008-08-25 05:43:00,77.612,77.617,77.609,77.61,87230000.0
2008-08-25 05:44:00,77.606,77.606,77.568,77.574,74010000.0
2008-08-25 05:45:00,77.615,77.619,77.611,77.619,92410000.0
2008-08-25 05:46:00,77.598,77.598,77.589,77.596,83660000.0
2008-08-25 05:47:00,77.591,77.599,77.573,77.577,65570000.0
2008-08-25 05:48:00,77.604,77.608,77.586,77.597,84330000.0
2008-08-25 05:49:00,77.57,77.58,77.563,77.58,115980000.0
2008-08-25 05:50:00,77.597,77.6,77.596,77.597,71110000.0
2008-08-25 05:51:00,77.627,77.627,77.575,77.6,138160000.0
2008-08-25 05:52:00,77.591,77.611,77.579,77.587,130130000.0
2008-08-25 05:53:00,77.585,77.596,77.569,77.569,104430000.0
2008-08-25 05:54:00,77.587,77.587,77.559,77.576,99430000.0
2008-08-25 05:55:00,77.559,77.58,77.556,77.58,115410000.0
2008-08-25 05:56:00,77.578,77.585,77.562,77.585,71110000.0
2008-08-25 05:57:00,77.59,77.59,77.557,77.574,62730000.0
2008-08-25 05:58:00,77.537,77.561,77.532,77.532,83680000.0
2008-08-25 05:59:00,77.538,77.565,77.537,77.545,97750000.0
2008-08-25 06:00:00,77.562,77.568,77.544,77.556,101410000.0
2008-08-25 06:01:00,77.527,77.529,77.526,77.529,70480000.0
2008-08-25 06:02:00,77.538,77.538,77.536,77.537,91910000.0
2008-08-25 06:03:00,77.557,77.558,77.526,77.545,49690000.0
2008-08-25 06:04:00,77.547,77.547,77.531,77.536,107140000.0
2008-08-25 06:05:00,77.552,77.552,77.525,77.546,93190000.0
2008-08-25 06:06:00,77.541,77.541,77.504,77.507,78840000.0
2008-08-25 06:07:00,77.539,77.544,77.52,77.523,73180000.0
2008-08-25 06:08:00,77.532,77.558,77.532,77.547,95490000.0
2008-08-25 06:09:00,77.564,77.564,77.523,77.547,10510000.0
2008-08-25 06:10:00,77.542,77.57,77.54,77.57,76830000.0
2008-08-25 06:11:00,77.562,77.578,77.556,77.578,102550000.0
2008-08-25 06:12:00,77.593,77.596,77.565,77.573,88520000.0
2008-08-25 06:14:00,77.59,77.59,77.564,77.564,84680000.0
2008-08-25 06:15:00,77.601,77.601,77.563,77.571,95540000.0
2008-08-25 06:16:00,77.556,77.581,77.549,77.549,112840000.0
2008-08-25 06:17:00,77.556,77.572,77.549,77.554,102410000.0
2008-08-25 06:18:00,77.57,77.57,77.548,77.555,85570000.0
2008-08-25 06:19:00,77.527,77.54,77.515,77.521,112920000.0
2008-08-25 06:20:00,77.509,77.542,77.509,77.54,59690000.0
2008-08-25 06:21:00,77.551,77.554,77.519,77.519,124470000.0
2008-08-25 06:22:00,77.524,77.526,77.522,77.526,83040000.0
2008-08-25 06:23:00,77.517,77.525,77.517,77.524,125650000.0
2008-08-25 06:24:00,77.593,77.593,77.534,77.534,71460000.0
2008-08-25 06:26:00,77.528,77.548,77.528,77.54,94970000.0
2008-08-25 06:27:00,77.54,77.542,77.518,77.535,103800000.0
2008-08-25 06:28:00,77.495,77.519,77.495,77.519,157850000.0
2008-08-25 06:29:00,77.509,77.525,77.497,77.525,107070000.0
2008-08-25 06:30:00,77.54,77.548,77.526,77.529,146540000.0
2008-08-25 06:31:00,77.537,77.537,77.506,77.506,148120000.0
2008-08-25 06:32:00,77.509,77.528,77.503,77.514,89630000.0
2008-08-25 06:33:00,77.514,77.514,77.493,77.501,95360000.0
2008-08-25 06:34:00,77.504,77.505,77.487,77.493,109980000.0
2008-08-25 06:35:00,77.493,77.517,77.459,77.504,79950000.0
2008-08-25 06:36:00,77.526,77.535,77.495,77.495,112180000.0
2008-08-25 06:37:00,77.486,77.52,77.481,77.493,188920000.0
2008-08-25 06:38:00,77.503,77.528,77.503,77.522,163450000.0
2008-08-25 06:39:00,77.505,77.509,77.494,77.502,62880000.0
2008-08-25 06:40:00,77.496,77.506,77.496,77.506,81200000.0
2008-08-25 06:41:00,77.52,77.538,77.508,77.508,67930000.0
2008-08-25 06:42:00,77.526,77.526,77.498,77.514,116350000.0
2008-08-25 06:43:00,77.514,77.514,77.496,77.496,123690000.0
2008-08-25 06:44:00,77.493,77.509,77.493,77.508,134700000.0
2008-08-25 06:45:00,77.525,77.525,77.519,77.52,102760000.0
2008-08-25 06:46:00,77.498,77.52,77.495,77.504,101170000.0
2008-08-25 06:47:00,77.519,77.537,77.517,77.531,159950000.0
2008-08-25 06:48:00,77.553,77.554,77.518,77.535,138870000.0
2008-08-25 06:49:00,77.538,77.552,77.537,77.547,93050000.0
2008-08-25 06:50:00,77.537,77.539,77.536,77.537,69940000.0
2008-08-25 06:51:00,77.536,77.536,77.507,77.529,66150000.0
2008-08-25 06:52:00,77.507,77.51,77.504,77.505,63890000.0
2008-08-25 06:54:00,77.535,77.535,77.507,77.507,57590000.0
2008-08-25 06:55:00,77.507,77.508,77.499,77.507,89740000.0
2008-08-25 06:56:00,77.5,77.508,77.5,77.504,83200000.0
2008-08-25 06:57:00,77.523,77.523,77.503,77.504,122510000.0
2008-08-25 06:58:00,77.507,77.508,77.502,77.506,86020000.0
2008-08-25 06:59:00,77.503,77.511,77.5,77.503,130880000.0
2008-08-25 07:00:00,77.543,77.585,77.519,77.549,73480000.0
2008-08-25 07:01:00,77.539,77.565,77.524,77.533,44620000.0
2008-08-25 07:02:00,77.52,77.559,77.518,77.551,42250000.0
2008-08-25 07:03:00,77.562,77.572,77.539,77.549,69420000.0
2008-08-25 07:04:00,77.555,77.567,77.548,77.563,83940000.0
2008-08-25 07:05:00,77.553,77.575,77.547,77.575,102970000.0
2008-08-25 07:06:00,77.565,77.569,77.561,77.563,47280000.0
2008-08-25 07:07:00,77.544,77.578,77.542,77.574,50870000.0
2008-08-25 07:08:00,77.553,77.553,77.537,77.539,73700000.0
2008-08-25 07:09:00,77.583,77.593,77.581,77.581,82690000.0
2008-08-25 07:11:00,77.543,77.544,77.537,77.538,62990000.0
2008-08-25 07:12:00,77.573,77.576,77.546,77.571,54980000.0
2008-08-25 07:13:00,77.55,77.579,77.543,77.579,79030000.0
2008-08-25 07:14:00,77.553,77.579,77.553,77.579,109640000.0
2008-08-25 07:15:00,77.582,77.586,77.578,77.579,106180000.0
2008-08-25 07:16:00,77.59,77.59,77.555,77.558,86090000.0
2008-08-25 07:17:00,77.562,77.572,77.541,77.557,100180000.0
2008-08-25 07:18:00,77.551,77.567,77.546,77.546,65170000.0
2008-08-25 07:19:00,77.556,77.574,77.543,77.543,91200000.0
2008-08-25 07:20:00,77.543,77.564,77.54,77.552,113800000.0
2008-08-25 07:21:00,77.56,77.56,77.505,77.525,47180000.0
2008-08-25 07:22:00,77.523,77.545,77.52,77.526,102910000.0
2008-08-25 07:23:00,77.511,77.528,77.51,77.517,99790000.0
2008-08-25 07:24:00,77.538,77.538,77.516,77.518,83830000.0
2008-08-25 07:25:00,77.522,77.548,77.508,77.529,114830000.0
2008-08-25 07:26:00,77.532,77.535,77.513,77.519,115260000.0
2008-08-25 07:27:00,77.535,77.542,77.512,77.523,82820000.0
2008-08-25 07:28:00,77.511,77.523,77.511,77.517,87090000.0
2008-08-25 07:29:00,77.524,77.524,77.519,77.52,95180000.0
2008-08-25 07:30:00,77.551,77.556,77.505,77.525,45510000.0
2008-08-25 07:31:00,77.495,77.508,77.491,77.492,27710000.0
2008-08-25 07:32:00,77.489,77.515,77.484,77.509,71390000.0
2008-08-25 07:33:00,77.514,77.517,77.51,77.512,120510000.0
2008-08-25 07:34:00,77.472,77.494,77.472,77.474,98150000.0
2008-08-25 07:35:00,77.487,77.505,77.477,77.486,132720000.0
2008-08-25 07:36:00,77.502,77.511,77.477,77.5,102300000.0
2008-08-25 07:37:00,77.504,77.509,77.495,77.496,66690000.0
2008-08-25 07:38:00,77.48,77.485,77.475,77.479,108750000.0
2008-08-25 07:39:00,77.512,77.512,77.477,77.508,12960000.0
2008-08-25 07:40:00,77.512,77.543,77.505,77.508,99580000.0
2008-08-25 07:41:00,77.53,77.544,77.512,77.515,113820000.0
2008-08-25 07:42:00,77.535,77.535,77.481,77.481,90890000.0
2008-08-25 07:43:00,77.502,77.53,77.448,77.512,99410000.0
2008-08-25 07:44:00,77.51,77.515,77.501,77.508,67920000.0
2008-08-25 07:45:00,77.566,77.566,77.499,77.499,98340000.0
2008-08-25 07:46:00,77.508,77.54,77.502,77.514,56150000.0
2008-08-25 07:47:00,77.486,77.486,77.456,77.472,40630000.0
2008-08-25 07:48:00,77.479,77.479,77.462,77.477,38430000.0
2008-08-25 07:49:00,77.468,77.514,77.465,77.48,45020000.0
2008-08-25 07:50:00,77.485,77.525,77.485,77.497,68110000.0
2008-08-25 07:51:00,77.519,77.52,77.499,77.509,92800000.0
2008-08-25 07:52:00,77.496,77.521,77.486,77.502,64360000.0
2008-08-25 07:53:00,77.506,77.506,77.498,77.498,73990000.0
2008-08-25 07:54:00,77.535,77.536,77.493,77.502,85750000.0
2008-08-25 07:55:00,77.492,77.506,77.492,77.497,109330000.0
2008-08-25 07:56:00,77.508,77.508,77.499,77.5,82510000.0
2008-08-25 07:57:00,77.526,77.53,77.503,77.53,47090000.0
2008-08-25 07:58:00,77.546,77.551,77.514,77.536,73380000.0
2008-08-25 07:59:00,77.546,77.552,77.525,77.541,72230000.0
2008-08-25 08:00:00,77.566,77.568,77.525,77.556,69670000.0
2008-08-25 08:01:00,77.54,77.54,77.501,77.533,75170000.0
2008-08-25 08:02:00,77.517,77.52,77.497,77.52,64840000.0
2008-08-25 08:03:00,77.515,77.522,77.491,77.522,98940000.0
2008-08-25 08:04:00,77.507,77.518,77.479,77.493,62480000.0
2008-08-25 08:05:00,77.5,77.518,77.493,77.518,48600000.0
2008-08-25 08:06:00,77.528,77.528,77.5,77.516,63600000.0
2008-08-25 08:08:00,77.493,77.52,77.493,77.52,100830000.0
2008-08-25 08:09:00,77.527,77.537,77.501,77.53,85570000.0
2008-08-25 08:10:00,77.523,77.55,77.512,77.55,109240000.0
2008-08-25 08:11:00,77.529,77.549,77.528,77.53,75670000.0
2008-08-25 08:12:00,77.559,77.56,77.497,77.497,88030000.0
2008-08-25 08:13:00,77.497,77.5,77.468,77.483,67880000.0
2008-08-25 08:14:00,77.488,77.493,77.46,77.477,95460000.0
2008-08-25 08:15:00,77.489,77.489,77.463,77.489,47180000.0
2008-08-25 08:16:00,77.509,77.516,77.474,77.511,37240000.0
2008-08-25 08:17:00,77.494,77.522,77.492,77.522,38730000.0
2008-08-25 08:18:00,77.519,77.542,77.507,77.542,42910000.0
2008-08-25 08:19:00,77.528,77.528,77.506,77.512,61630000.0
2008-08-25 08:20:00,77.509,77.531,77.509,77.531,79150000.0
2008-08-25 08:21:00,77.519,77.519,77.488,77.489,51010000.0
2008-08-25 08:22:00,77.491,77.511,77.473,77.486,74550000.0
2008-08-25 08:23:00,77.491,77.519,77.487,77.519,85200000.0
2008-08-25 08:24:00,77.531,77.531,77.508,77.508,96780000.0
2008-08-25 08:25:00,77.53,77.54,77.508,77.508,76900000.0
2008-08-25 08:26:00,77.512,77.549,77.508,77.544,41410000.0
2008-08-25 08:27:00,77.548,77.549,77.517,77.517,71680000.0
2008-08-25 08:28:00,77.546,77.549,77.516,77.534,79120000.0
2008-08-25 08:29:00,77.547,77.547,77.515,77.522,72460000.0
2008-08-25 08:30:00,77.556,77.556,77.513,77.513,69360000.0
2008-08-25 08:31:00,77.51,77.521,77.496,77.496,57270000.0
2008-08-25 08:32:00,77.484,77.511,77.484,77.484,107520000.0
2008-08-25 08:33:00,77.515,77.523,77.487,77.487,62820000.0
2008-08-25 08:34:00,77.491,77.516,77.491,77.498,49820000.0
2008-08-25 08:35:00,77.498,77.5,77.496,77.499,61930000.0
2008-08-25 08:36:00,77.539,77.539,77.5,77.525,70950000.0
2008-08-25 08:37:00,77.5,77.512,77.486,77.486,80780000.0
2008-08-25 08:38:00,77.488,77.519,77.485,77.515,96360000.0
2008-08-25 08:39:00,77.499,77.499,77.466,77.493,84240000.0
2008-08-25 08:40:00,77.47,77.5,77.47,77.496,113410000.0
2008-08-25 08:41:00,77.455,77.487,77.436,77.457,54470000.0
2008-08-25 08:42:00,77.494,77.495,77.464,77.483,61330000.0
2008-08-25 08:43:00,77.463,77.488,77.458,77.484,51260000.0
2008-08-25 08:44:00,77.466,77.492,77.466,77.471,71610000.0
2008-08-25 08:45:00,77.488,77.488,77.466,77.473,78700000.0
2008-08-25 08:46:00,77.471,77.507,77.471,77.486,69650000.0
2008-08-25 08:47:00,77.521,77.521,77.48,77.512,92440000.0
2008-08-25 08:48:00,77.511,77.511,77.474,77.474,54900000.0
2008-08-25 08:49:00,77.477,77.486,77.468,77.468,113470000.0
2008-08-25 08:50:00,77.461,77.482,77.455,77.455,112450000.0
2008-08-25 08:51:00,77.483,77.483,77.446,77.468,154990000.0
2008-08-25 08:52:00,77.453,77.467,77.434,77.459,115890000.0
2008-08-25 08:53:00,77.458,77.485,77.439,77.483,95730000.0
2008-08-25 08:54:00,77.501,77.501,77.464,77.486,78470000.0
2008-08-25 08:55:00,77.499,77.499,77.458,77.47,60600000.0
2008-08-25 08:56:00,77.487,77.5,77.467,77.467,104740000.0
2008-08-25 08:57:00,77.493,77.493,77.458,77.462,71810000.0
2008-08-25 08:58:00,77.494,77.494,77.475,77.475,50580000.0
2008-08-25 08:59:00,77.475,77.477,77.47,77.471,28560000.0
2008-08-25 09:00:00,77.496,77.496,77.451,77.454,29760000.0
2008-08-25 09:01:00,77.446,77.463,77.445,77.462,42540000.0
2008-08-25 09:02:00,77.459,77.487,77.456,77.475,32340000.0
2008-08-25 09:03:00,77.464,77.464,77.421,77.421,42100000.0
2008-08-25 09:04:00,77.421,77.444,77.383,77.394,55300000.0
2008-08-25 09:05:00,77.395,77.439,77.395,77.418,89090000.0
2008-08-25 09:06:00,77.44,77.44,77.399,77.399,102430000.0
2008-08-25 09:07:00,77.386,77.401,77.386,77.396,108850000.0
2008-08-25 09:08:00,77.398,77.406,77.386,77.389,60610000.0
2008-08-25 09:09:00,77.41,77.419,77.394,77.419,130740000.0
2008-08-25 09:10:00,77.411,77.434,77.407,77.419,112360000.0
2008-08-25 09:11:00,77.425,77.441,77.407,77.441,57240000.0
2008-08-25 09:12:00,77.447,77.447,77.413,77.43,59660000.0
2008-08-25 09:13:00,77.454,77.454,77.43,77.43,16950000.0
2008-08-25 09:14:00,77.428,77.459,77.414,77.418,44150000.0
2008-08-25 09:15:00,77.417,77.425,77.395,77.399,30740000.0
2008-08-25 09:16:00,77.394,77.419,77.393,77.409,66610000.0
2008-08-25 09:17:00,77.401,77.416,77.4,77.408,117070000.0
2008-08-25 09:18:00,77.443,77.444,77.422,77.435,56890000.0
2008-08-25 09:19:00,77.431,77.446,77.429,77.431,39340000.0
2008-08-25 09:20:00,77.426,77.442,77.426,77.442,30150000.0
2008-08-25 09:21:00,77.436,77.444,77.425,77.43,62490000.0
2008-08-25 09:22:00,77.432,77.482,77.431,77.47,80550000.0
2008-08-25 09:23:00,77.48,77.48,77.446,77.474,142760000.0
2008-08-25 09:24:00,77.47,77.47,77.445,77.445,96230000.0
2008-08-25 09:25:00,77.443,77.443,77.43,77.436,87750000.0
2008-08-25 09:26:00,77.43,77.452,77.43,77.436,48130000.0
2008-08-25 09:27:00,77.459,77.464,77.458,77.459,39480000.0
2008-08-25 09:28:00,77.464,77.469,77.461,77.468,66530000.0
2008-08-25 09:29:00,77.454,77.454,77.433,77.433,59220000.0
2008-08-25 09:30:00,77.466,77.466,77.459,77.461,35230000.0
2008-08-25 09:31:00,77.446,77.458,77.437,77.439,73300000.0
2008-08-25 09:33:00,77.445,77.453,77.425,77.43,95990000.0
2008-08-25 09:34:00,77.425,77.439,77.413,77.433,94670000.0
2008-08-25 09:35:00,77.413,77.43,77.403,77.421,112830000.0
2008-08-25 09:36:00,77.408,77.413,77.394,77.395,84950000.0
2008-08-25 09:37:00,77.418,77.42,77.417,77.418,95680000.0
2008-08-25 09:38:00,77.428,77.431,77.405,77.411,60940000.0
2008-08-25 09:39:00,77.439,77.439,77.41,77.426,98040000.0
2008-08-25 09:40:00,77.433,77.451,77.419,77.435,53670000.0
2008-08-25 09:41:00,77.426,77.45,77.426,77.45,39440000.0
2008-08-25 09:42:00,77.456,77.458,77.438,77.441,37980000.0
2008-08-25 09:43:00,77.465,77.472,77.441,77.472,49330000.0
2008-08-25 09:44:00,77.448,77.448,77.406,77.406,59990000.0
2008-08-25 09:45:00,77.436,77.44,77.407,77.44,86250000.0
2008-08-25 09:46:00,77.429,77.453,77.429,77.453,58240000.0
2008-08-25 09:47:00,77.44,77.44,77.428,77.432,73390000.0
2008-08-25 09:48:00,77.439,77.439,77.417,77.433,93750000.0
2008-08-25 09:51:00,77.437,77.442,77.437,77.439,96630000.0
2008-08-25 09:52:00,77.411,77.418,77.41,77.418,91950000.0
2008-08-25 09:53:00,77.432,77.451,77.427,77.435,113790000.0
2008-08-25 09:54:00,77.446,77.45,77.413,77.449,87200000.0
2008-08-25 09:55:00,77.428,77.451,77.428,77.429,99640000.0
2008-08-25 09:56:00,77.409,77.456,77.405,77.409,66660000.0
2008-08-25 09:57:00,77.416,77.444,77.409,77.415,102440000.0
2008-08-25 09:58:00,77.429,77.451,77.424,77.451,50960000.0
2008-08-25 09:59:00,77.446,77.482,77.445,77.448,37000000.0
2008-08-25 10:00:00,77.483,77.487,77.439,77.464,39140000.0
2008-08-25 10:01:00,77.459,77.459,77.439,77.449,43660000.0
2008-08-25 10:02:00,77.436,77.462,77.436,77.436,64260000.0
2008-08-25 10:03:00,77.48,77.48,77.463,77.463,87890000.0
2008-08-25 10:04:00,77.445,77.449,77.429,77.449,52420000.0
2008-08-25 10:06:00,77.457,77.458,77.431,77.441,99240000.0
2008-08-25 10:07:00,77.444,77.483,77.443,77.458,90830000.0
2008-08-25 10:08:00,77.463,77.49,77.451,77.451,101630000.0
2008-08-25 10:09:00,77.485,77.485,77.449,77.456,85490000.0
2008-08-25 10:10:00,77.474,77.49,77.457,77.476,95100000.0
2008-08-25 10:11:00,77.473,77.489,77.471,77.479,72220000.0
2008-08-25 10:12:00,77.49,77.49,77.45,77.45,100870000.0
2008-08-25 10:13:00,77.455,77.48,77.455,77.48,45550000.0
2008-08-25 10:14:00,77.472,77.49,77.459,77.477,41040000.0
2008-08-25 10:15:00,77.492,77.492,77.468,77.487,38520000.0
2008-08-25 10:16:00,77.489,77.489,77.46,77.473,50590000.0
2008-08-25 10:17:00,77.464,77.496,77.464,77.496,66520000.0
2008-08-25 10:18:00,77.498,77.499,77.459,77.491,88420000.0
2008-08-25 10:19:00,77.462,77.491,77.462,77.467,57550000.0
2008-08-25 10:20:00,77.487,77.49,77.464,77.485,70780000.0
2008-08-25 10:21:00,77.505,77.508,77.501,77.502,90310000.0
2008-08-25 10:22:00,77.489,77.49,77.487,77.489,104490000.0
2008-08-25 10:24:00,77.497,77.498,77.462,77.475,105260000.0
2008-08-25 10:25:00,77.462,77.467,77.459,77.464,89300000.0
2008-08-25 10:26:00,77.462,77.468,77.46,77.465,109760000.0
2008-08-25 10:27:00,77.495,77.495,77.466,77.475,84180000.0
2008-08-25 10:28:00,77.459,77.489,77.455,77.482,98530000.0
2008-08-25 10:29:00,77.493,77.493,77.475,77.475,71620000.0
2008-08-25 10:30:00,77.506,77.51,77.498,77.5,98400000.0
2008-08-25 10:31:00,77.477,77.498,77.476,77.488,47230000.0
2008-08-25 10:32:00,77.467,77.512,77.467,77.481,43750000.0
2008-08-25 10:33:00,77.516,77.516,77.497,77.506,38540000.0
2008-08-25 10:35:00,77.48,77.5,77.477,77.477,91980000.0
2008-08-25 10:36:00,77.508,77.51,77.472,77.472,86360000.0
2008-08-25 10:37:00,77.48,77.489,77.478,77.478,98410000.0
2008-08-25 10:38:00,77.448,77.47,77.437,77.448,80700000.0
2008-08-25 10:39:00,77.471,77.472,77.435,77.444,89530000.0
2008-08-25 10:40:00,77.437,77.461,77.435,77.437,66200000.0
2008-08-25 10:41:00,77.42,77.427,77.419,77.42,87170000.0
2008-08-25 10:42:00,77.458,77.458,77.409,77.425,48270000.0
2008-08-25 10:43:00,77.419,77.42,77.397,77.42,39050000.0
2008-08-25 10:44:00,77.418,77.422,77.395,77.422,35210000.0
2008-08-25 10:45:00,77.415,77.415,77.386,77.403,42460000.0
2008-08-25 10:46:00,77.416,77.418,77.412,77.416,58340000.0
2008-08-25 10:47:00,77.396,77.421,77.396,77.421,79150000.0
2008-08-25 10:48:00,77.44,77.44,77.416,77.425,52200000.0
2008-08-25 10:49:00,77.426,77.427,77.422,77.423,63950000.0
2008-08-25 10:50:00,77.442,77.451,77.434,77.449,81350000.0
2008-08-25 10:51:00,77.495,77.495,77.434,77.472,98800000.0
2008-08-25 10:52:00,77.454,77.462,77.436,77.442,63010000.0
2008-08-25 10:53:00,77.47,77.47,77.466,77.468,34720000.0
2008-08-25 10:54:00,77.499,77.499,77.438,77.438,64450000.0
2008-08-25 10:55:00,77.453,77.457,77.41,77.425,72160000.0
2008-08-25 10:56:00,77.444,77.444,77.43,77.432,70260000.0
2008-08-25 10:57:00,77.44,77.44,77.425,77.425,66230000.0
2008-08-25 10:58:00,77.439,77.458,77.439,77.455,58970000.0
2008-08-25 10:59:00,77.442,77.481,77.442,77.463,92190000.0
2008-08-25 11:00:00,77.475,77.475,77.458,77.473,57460000.0
2008-08-25 11:01:00,77.483,77.483,77.457,77.457,48550000.0
2008-08-25 11:02:00,77.465,77.482,77.458,77.468,58380000.0
2008-08-25 11:03:00,77.481,77.486,77.464,77.464,70390000.0
2008-08-25 11:04:00,77.467,77.49,77.46,77.481,78740000.0
2008-08-25 11:05:00,77.479,77.493,77.472,77.479,87230000.0
2008-08-25 11:06:00,77.508,77.51,77.505,77.508,92610000.0
2008-08-25 11:08:00,77.469,77.479,77.468,77.471,98220000.0
2008-08-25 11:09:00,77.497,77.5,77.475,77.5,91570000.0
2008-08-25 11:10:00,77.493,77.514,77.486,77.506,111330000.0
2008-08-25 11:11:00,77.5,77.504,77.485,77.488,78790000.0
2008-08-25 11:12:00,77.525,77.527,77.482,77.484,97260000.0
2008-08-25 11:13:00,77.47,77.477,77.47,77.471,64010000.0
2008-08-25 11:14:00,77.475,77.479,77.445,77.472,96890000.0
2008-08-25 11:15:00,77.485,77.486,77.456,77.468,44350000.0
2008-08-25 11:16:00,77.456,77.46,77.433,77.454,36730000.0
2008-08-25 11:17:00,77.429,77.429,77.427,77.429,39030000.0
2008-08-25 11:18:00,77.456,77.456,77.427,77.435,42970000.0
2008-08-25 11:19:00,77.442,77.462,77.433,77.447,62670000.0
2008-08-25 11:20:00,77.429,77.437,77.428,77.434,88490000.0
2008-08-25 11:21:00,77.47,77.471,77.438,77.449,56230000.0
2008-08-25 11:22:00,77.448,77.481,77.448,77.481,69250000.0
2008-08-25 11:23:00,77.468,77.47,77.466,77.468,88090000.0
2008-08-25 11:24:00,77.466,77.466,77.425,77.456,104920000.0
2008-08-25 11:25:00,77.429,77.436,77.429,77.429,66610000.0
2008-08-25 11:26:00,77.444,77.479,77.437,77.479,39530000.0
2008-08-25 11:27:00,77.476,77.495,77.467,77.472,76010000.0
2008-08-25 11:28:00,77.459,77.467,77.452,77.467,73670000.0
2008-08-25 11:30:00,77.481,77.481,77.437,77.437,95150000.0
2008-08-25 11:31:00,77.428,77.444,77.424,77.433,84180000.0
2008-08-25 11:32:00,77.433,77.453,77.428,77.431,107240000.0
2008-08-25 11:33:00,77.461,77.461,77.429,77.429,78880000.0
2008-08-25 11:34:00,77.439,77.452,77.434,77.439,84690000.0
2008-08-25 11:35:00,77.457,77.461,77.437,77.449,61870000.0
2008-08-25 11:36:00,77.481,77.485,77.449,77.481,87390000.0
2008-08-25 11:37:00,77.466,77.466,77.461,77.463,42700000.0
2008-08-25 11:38:00,77.481,77.481,77.453,77.471,36280000.0
2008-08-25 11:39:00,77.484,77.488,77.45,77.465,36400000.0
2008-08-25 11:40:00,77.478,77.48,77.466,77.469,41630000.0
2008-08-25 11:41:00,77.491,77.491,77.468,77.48,60370000.0
2008-08-25 11:42:00,77.511,77.511,77.479,77.491,81260000.0
2008-08-25 11:43:00,77.5,77.504,77.482,77.504,55850000.0
2008-08-25 11:44:00,77.506,77.511,77.486,77.511,72310000.0
2008-08-25 11:45:00,77.511,77.511,77.483,77.483,87760000.0
2008-08-25 11:46:00,77.502,77.514,77.478,77.501,89000000.0
2008-08-25 11:47:00,77.5,77.542,77.498,77.542,68630000.0
2008-08-25 11:48:00,77.552,77.554,77.516,77.518,41210000.0
2008-08-25 11:49:00,77.501,77.524,77.496,77.496,69220000.0
2008-08-25 11:50:00,77.486,77.52,77.486,77.508,65680000.0
2008-08-25 11:51:00,77.52,77.536,77.487,77.489,71270000.0
2008-08-25 11:52:00,77.49,77.511,77.485,77.487,64530000.0
2008-08-25 11:53:00,77.498,77.498,77.466,77.488,58170000.0
2008-08-25 11:54:00,77.493,77.493,77.447,77.489,92980000.0
2008-08-25 11:55:00,77.469,77.476,77.461,77.462,60120000.0
2008-08-25 11:56:00,77.465,77.469,77.46,77.465,53080000.0
2008-08-25 11:57:00,77.507,77.507,77.462,77.477,58120000.0
2008-08-25 11:58:00,77.476,77.509,77.476,77.509,72530000.0
2008-08-25 11:59:00,77.497,77.499,77.493,77.493,78490000.0
2008-08-25 12:00:00,77.51,77.517,77.463,77.481,92430000.0
2008-08-25 12:01:00,77.486,77.503,77.471,77.482,80550000.0
2008-08-25 12:02:00,77.486,77.5,77.473,77.497,109620000.0
2008-08-25 12:03:00,77.497,77.51,77.476,77.483,52030000.0
2008-08-25 12:04:00,77.471,77.494,77.461,77.47,58100000.0
2008-08-25 12:05:00,77.479,77.49,77.465,77.478,46830000.0
2008-08-25 12:06:00,77.509,77.509,77.465,77.479,62930000.0
2008-08-25 12:07:00,77.456,77.483,77.452,77.461,73500000.0
2008-08-25 12:08:00,77.46,77.491,77.46,77.47,66850000.0
2008-08-25 12:09:00,77.481,77.481,77.447,77.477,88930000.0
2008-08-25 12:11:00,77.459,77.48,77.456,77.48,100680000.0
2008-08-25 12:12:00,77.487,77.493,77.455,77.493,89560000.0
2008-08-25 12:13:00,77.488,77.49,77.486,77.486,103640000.0
2008-08-25 12:14:00,77.471,77.478,77.455,77.455,87820000.0
2008-08-25 12:15:00,77.487,77.487,77.441,77.452,94220000.0
2008-08-25 12:16:00,77.442,77.458,77.426,77.446,66840000.0
2008-08-25 12:17:00,77.449,77.451,77.434,77.434,102400000.0
2008-08-25 12:18:00,77.455,77.461,77.445,77.459,53150000.0
2008-08-25 12:19:00,77.465,77.466,77.444,77.462,38990000.0
2008-08-25 12:20:00,77.457,77.46,77.435,77.46,40870000.0
2008-08-25 12:21:00,77.486,77.486,77.44,77.446,46830000.0
2008-08-25 12:22:00,77.427,77.429,77.426,77.427,64540000.0
2008-08-25 12:24:00,77.457,77.463,77.442,77.45,101030000.0
2008-08-25 12:25:00,77.461,77.492,77.456,77.464,92840000.0
2008-08-25 12:26:00,77.447,77.489,77.444,77.444,116170000.0
2008-08-25 12:27:00,77.474,77.476,77.469,77.47,82290000.0
2008-08-25 12:28:00,77.46,77.478,77.459,77.472,93200000.0
2008-08-25 12:29:00,77.453,77.472,77.453,77.472,68010000.0
2008-08-25 12:30:00,77.495,77.495,77.481,77.481,98940000.0
2008-08-25 12:31:00,77.484,77.491,77.466,77.486,44530000.0
2008-08-25 12:32:00,77.5,77.5,77.441,77.449,40050000.0
2008-08-25 12:33:00,77.482,77.487,77.46,77.471,37080000.0
2008-08-25 12:34:00,77.441,77.445,77.441,77.445,47660000.0
2008-08-25 12:35:00,77.45,77.473,77.44,77.441,67070000.0
2008-08-25 12:36:00,77.465,77.48,77.444,77.472,85170000.0
2008-08-25 12:37:00,77.435,77.46,77.422,77.422,56500000.0
2008-08-25 12:38:00,77.425,77.466,77.414,77.465,69960000.0
2008-08-25 12:39:00,77.464,77.467,77.452,77.455,94800000.0
2008-08-25 12:40:00,77.468,77.472,77.45,77.45,95500000.0
2008-08-25 12:41:00,77.465,77.473,77.447,77.473,67800000.0
2008-08-25 12:42:00,77.47,77.47,77.466,77.468,45760000.0
2008-08-25 12:45:00,77.46,77.461,77.415,77.439,107190000.0
2008-08-25 12:46:00,77.412,77.425,77.403,77.407,97350000.0
2008-08-25 12:47:00,77.404,77.405,77.392,77.396,113910000.0
2008-08-25 12:48:00,77.406,77.41,77.406,77.408,86120000.0
2008-08-25 12:50:00,77.39,77.41,77.377,77.397,95050000.0
2008-08-25 12:51:00,77.415,77.417,77.4,77.412,90700000.0
2008-08-25 12:52:00,77.405,77.407,77.398,77.398,101460000.0
2008-08-25 12:53:00,77.411,77.415,77.392,77.392,76980000.0
2008-08-25 12:54:00,77.402,77.402,77.377,77.386,86330000.0
2008-08-25 12:55:00,77.386,77.415,77.386,77.388,59860000.0
2008-08-25 12:56:00,77.381,77.401,77.373,77.395,91030000.0
2008-08-25 12:57:00,77.402,77.402,77.389,77.4,48810000.0
2008-08-25 12:58:00,77.378,77.398,77.378,77.396,33950000.0
2008-08-25 12:59:00,77.408,77.415,77.39,77.409,36380000.0
2008-08-25 13:00:00,77.428,77.443,77.415,77.434,42380000.0
2008-08-25 13:01:00,77.426,77.442,77.422,77.432,56730000.0
2008-08-25 13:02:00,77.44,77.453,77.426,77.438,82410000.0
2008-08-25 13:03:00,77.472,77.491,77.464,77.483,52990000.0
2008-08-25 13:04:00,77.496,77.498,77.49,77.498,65130000.0
2008-08-25 13:05:00,77.49,77.498,77.488,77.495,80840000.0
2008-08-25 13:06:00,77.488,77.494,77.463,77.486,95150000.0
2008-08-25 13:07:00,77.494,77.494,77.465,77.47,59790000.0
2008-08-25 13:08:00,77.463,77.47,77.463,77.467,41160000.0
2008-08-25 13:09:00,77.488,77.488,77.445,77.452,68330000.0
2008-08-25 13:10:00,77.471,77.492,77.457,77.463,71260000.0
2008-08-25 13:11:00,77.471,77.481,77.465,77.465,69790000.0
2008-08-25 13:12:00,77.478,77.491,77.458,77.461,65840000.0
2008-08-25 13:13:00,77.49,77.491,77.474,77.484,59420000.0
2008-08-25 13:14:00,77.472,77.474,77.462,77.462,103110000.0
2008-08-25 13:15:00,77.51,77.51,77.467,77.48,61540000.0
2008-08-25 13:16:00,77.488,77.508,77.476,77.508,52370000.0
2008-08-25 13:17:00,77.515,77.516,77.489,77.493,60380000.0
2008-08-25 13:18:00,77.514,77.518,77.486,77.486,71400000.0
2008-08-25 13:19:00,77.485,77.493,77.465,77.465,78680000.0
2008-08-25 13:20:00,77.48,77.515,77.466,77.486,90460000.0
2008-08-25 13:21:00,77.512,77.515,77.484,77.493,85500000.0
2008-08-25 13:22:00,77.484,77.512,77.484,77.506,111610000.0
2008-08-25 13:23:00,77.5,77.5,77.496,77.498,49570000.0
2008-08-25 13:24:00,77.49,77.491,77.476,77.487,59640000.0
2008-08-25 13:26:00,77.507,77.51,77.5,77.501,115970000.0
2008-08-25 13:27:00,77.508,77.511,77.506,77.508,98860000.0
2008-08-25 13:29:00,77.467,77.49,77.453,77.467,94610000.0
2008-08-25 13:30:00,77.496,77.496,77.453,77.464,94150000.0
2008-08-25 13:31:00,77.484,77.487,77.479,77.483,102190000.0
2008-08-25 13:32:00,77.477,77.487,77.457,77.457,87010000.0
2008-08-25 13:33:00,77.479,77.479,77.446,77.465,92220000.0
2008-08-25 13:34:00,77.445,77.466,77.445,77.447,67470000.0
2008-08-25 13:35:00,77.484,77.485,77.451,77.461,101330000.0
2008-08-25 13:36:00,77.491,77.491,77.457,77.483,47850000.0
2008-08-25 13:37:00,77.48,77.48,77.465,77.465,37890000.0
2008-08-25 13:38:00,77.471,77.49,77.466,77.466,40990000.0
2008-08-25 13:39:00,77.48,77.48,77.455,77.466,46040000.0
2008-08-25 13:40:00,77.462,77.486,77.455,77.486,68290000.0
2008-08-25 13:41:00,77.463,77.492,77.462,77.467,79040000.0
2008-08-25 13:42:00,77.483,77.483,77.462,77.477,54900000.0
2008-08-25 13:45:00,77.487,77.49,77.465,77.49,109140000.0
2008-08-25 13:46:00,77.479,77.479,77.456,77.456,89790000.0
2008-08-25 13:47:00,77.455,77.456,77.447,77.447,106750000.0
2008-08-25 13:48:00,77.478,77.48,77.452,77.464,87890000.0
2008-08-25 13:49:00,77.474,77.489,77.466,77.48,100130000.0
2008-08-25 13:50:00,77.488,77.488,77.466,77.466,72660000.0
2008-08-25 13:51:00,77.499,77.499,77.456,77.491,104860000.0
2008-08-25 13:52:00,77.466,77.479,77.463,77.466,49130000.0
2008-08-25 13:53:00,77.473,77.49,77.462,77.479,43490000.0
2008-08-25 13:54:00,77.486,77.487,77.481,77.485,40950000.0
2008-08-25 13:57:00,77.477,77.482,77.477,77.479,100490000.0
2008-08-25 13:58:00,77.471,77.495,77.471,77.473,93970000.0
2008-08-25 13:59:00,77.475,77.477,77.468,77.468,115210000.0
2008-08-25 14:00:00,77.503,77.503,77.493,77.499,85490000.0
2008-08-25 14:01:00,77.476,77.477,77.471,77.471,95080000.0
2008-08-25 14:02:00,77.487,77.512,77.487,77.498,71060000.0
2008-08-25 14:03:00,77.503,77.517,77.47,77.496,102800000.0
2008-08-25 14:04:00,77.522,77.528,77.52,77.525,47440000.0
2008-08-25 14:05:00,77.515,77.521,77.484,77.503,43050000.0
2008-08-25 14:06:00,77.505,77.513,77.487,77.495,38210000.0
2008-08-25 14:07:00,77.506,77.52,77.489,77.49,48080000.0
2008-08-25 14:08:00,77.499,77.503,77.492,77.503,64990000.0
2008-08-25 14:09:00,77.538,77.538,77.509,77.509,90720000.0
2008-08-25 14:10:00,77.489,77.51,77.48,77.491,58140000.0
2008-08-25 14:11:00,77.473,77.473,77.46,77.469,74870000.0
2008-08-25 14:12:00,77.502,77.519,77.473,77.519,92150000.0
2008-08-25 14:13:00,77.499,77.501,77.496,77.499,93930000.0
2008-08-25 14:14:00,77.512,77.563,77.509,77.535,67550000.0
2008-08-25 14:15:00,77.565,77.565,77.527,77.527,40840000.0
2008-08-25 14:16:00,77.523,77.525,77.514,77.52,74820000.0
2008-08-25 14:17:00,77.51,77.538,77.508,77.522,70790000.0
2008-08-25 14:18:00,77.509,77.532,77.508,77.512,72010000.0
2008-08-25 14:19:00,77.504,77.524,77.503,77.504,71280000.0
2008-08-25 14:20:00,77.502,77.518,77.501,77.512,63180000.0
2008-08-25 14:21:00,77.51,77.512,77.493,77.504,102840000.0
2008-08-25 14:22:00,77.481,77.488,77.42,77.456,66180000.0
2008-08-25 14:23:00,77.487,77.499,77.474,77.499,50960000.0
2008-08-25 14:24:00,77.508,77.508,77.46,77.476,63910000.0
2008-08-25 14:25:00,77.473,77.494,77.473,77.475,78690000.0
2008-08-25 14:26:00,77.439,77.456,77.401,77.402,79590000.0
2008-08-25 14:27:00,77.466,77.485,77.415,77.443,95380000.0
2008-08-25 14:28:00,77.449,77.471,77.449,77.461,93710000.0
2008-08-25 14:29:00,77.44,77.453,77.436,77.45,119010000.0
2008-08-25 14:30:00,77.452,77.456,77.425,77.425,56140000.0
2008-08-25 14:31:00,77.421,77.424,77.395,77.407,62760000.0
2008-08-25 14:32:00,77.395,77.409,77.379,77.398,47730000.0
2008-08-25 14:33:00,77.42,77.42,77.397,77.403,68470000.0
2008-08-25 14:34:00,77.412,77.422,77.404,77.422,77960000.0
2008-08-25 14:35:00,77.391,77.414,77.388,77.388,69950000.0
2008-08-25 14:36:00,77.406,77.406,77.358,77.394,89780000.0
2008-08-25 14:37:00,77.363,77.4,77.352,77.369,54500000.0
2008-08-25 14:38:00,77.324,77.341,77.276,77.288,107580000.0
2008-08-25 14:39:00,77.296,77.354,77.278,77.328,122480000.0
2008-08-25 14:40:00,77.359,77.415,77.329,77.35,140280000.0
2008-08-25 14:41:00,77.362,77.398,77.332,77.359,117120000.0
2008-08-25 14:42:00,77.388,77.42,77.375,77.409,100770000.0
2008-08-25 14:43:00,77.401,77.416,77.386,77.394,75580000.0
2008-08-25 14:44:00,77.387,77.411,77.387,77.407,70380000.0
2008-08-25 14:45:00,77.398,77.398,77.361,77.369,101650000.0
2008-08-25 14:46:00,77.361,77.38,77.359,77.373,73890000.0
2008-08-25 14:47:00,77.354,77.406,77.354,77.382,50300000.0
2008-08-25 14:48:00,77.418,77.422,77.401,77.402,37450000.0
2008-08-25 14:49:00,77.41,77.44,77.387,77.425,25970000.0
2008-08-25 14:50:00,77.42,77.447,77.366,77.436,44820000.0
2008-08-25 14:51:00,77.428,77.432,77.382,77.413,29510000.0
2008-08-25 14:52:00,77.382,77.401,77.374,77.401,41490000.0
2008-08-25 14:53:00,77.414,77.417,77.397,77.404,59820000.0
2008-08-25 14:54:00,77.442,77.45,77.416,77.44,84180000.0
2008-08-25 14:55:00,77.432,77.432,77.403,77.421,102620000.0
2008-08-25 14:56:00,77.414,77.418,77.411,77.418,108070000.0
2008-08-25 14:57:00,77.458,77.461,77.429,77.429,68080000.0
2008-08-25 14:58:00,77.437,77.439,77.416,77.42,129320000.0
2008-08-25 14:59:00,77.448,77.448,77.44,77.446,104300000.0
2008-08-25 15:00:00,77.458,77.462,77.437,77.443,49630000.0
2008-08-25 15:01:00,77.452,77.468,77.439,77.453,65450000.0
2008-08-25 15:02:00,77.442,77.459,77.436,77.44,20460000.0
2008-08-25 15:03:00,77.469,77.469,77.445,77.458,41810000.0
2008-08-25 15:04:00,77.456,77.478,77.453,77.453,33660000.0
2008-08-25 15:05:00,77.457,77.457,77.434,77.441,66210000.0
2008-08-25 15:06:00,77.455,77.469,77.434,77.454,127980000.0
2008-08-25 15:07:00,77.427,77.448,77.427,77.428,58290000.0
2008-08-25 15:08:00,77.421,77.423,77.413,77.421,44500000.0
2008-08-25 15:09:00,77.429,77.449,77.415,77.428,31110000.0
2008-08-25 15:10:00,77.423,77.423,77.404,77.411,68690000.0
2008-08-25 15:11:00,77.401,77.411,77.397,77.408,83080000.0
2008-08-25 15:12:00,77.411,77.448,77.405,77.422,132390000.0
2008-08-25 15:13:00,77.455,77.455,77.425,77.425,94220000.0
2008-08-25 15:14:00,77.412,77.417,77.41,77.413,86580000.0
2008-08-25 15:15:00,77.447,77.447,77.415,77.42,47050000.0
2008-08-25 15:16:00,77.445,77.456,77.435,77.456,38110000.0
2008-08-25 15:17:00,77.446,77.455,77.442,77.442,65230000.0
2008-08-25 15:18:00,77.481,77.484,77.447,77.466,63510000.0
2008-08-25 15:19:00,77.434,77.446,77.423,77.432,32700000.0
2008-08-25 15:20:00,77.424,77.433,77.424,77.433,76010000.0
2008-08-25 15:21:00,77.459,77.459,77.429,77.429,71690000.0
2008-08-25 15:22:00,77.432,77.459,77.431,77.454,48310000.0
2008-08-25 15:23:00,77.446,77.451,77.433,77.433,75390000.0
2008-08-25 15:24:00,77.465,77.465,77.437,77.44,29690000.0
2008-08-25 15:25:00,77.412,77.425,77.4,77.4,83780000.0
2008-08-25 15:26:00,77.418,77.419,77.413,77.417,83590000.0
2008-08-25 15:27:00,77.405,77.405,77.387,77.392,54140000.0
2008-08-25 15:28:00,77.384,77.41,77.384,77.405,47830000.0
2008-08-25 15:30:00,77.408,77.411,77.37,77.376,107540000.0
2008-08-25 15:31:00,77.388,77.419,77.386,77.389,97050000.0
2008-08-25 15:32:00,77.404,77.419,77.389,77.419,113020000.0
2008-08-25 15:33:00,77.416,77.421,77.402,77.409,90570000.0
2008-08-25 15:34:00,77.42,77.431,77.415,77.431,95050000.0
2008-08-25 15:35:00,77.416,77.44,77.407,77.423,64170000.0
2008-08-25 15:36:00,77.431,77.431,77.405,77.421,108430000.0
2008-08-25 15:37:00,77.416,77.431,77.416,77.428,43570000.0
2008-08-25 15:38:00,77.415,77.452,77.412,77.452,38400000.0
2008-08-25 15:39:00,77.435,77.458,77.431,77.443,37820000.0
2008-08-25 15:40:00,77.414,77.446,77.412,77.423,48240000.0
2008-08-25 15:41:00,77.433,77.464,77.431,77.431,67570000.0
2008-08-25 15:42:00,77.461,77.461,77.416,77.448,87420000.0
2008-08-25 15:43:00,77.429,77.449,77.426,77.445,53770000.0
2008-08-25 15:44:00,77.427,77.431,77.403,77.431,68030000.0
2008-08-25 15:45:00,77.452,77.453,77.409,77.409,93990000.0
2008-08-25 15:46:00,77.427,77.448,77.404,77.428,103810000.0
2008-08-25 15:48:00,77.458,77.458,77.437,77.451,103220000.0
2008-08-25 15:49:00,77.413,77.44,77.41,77.41,92470000.0
2008-08-25 15:50:00,77.423,77.43,77.399,77.399,116190000.0
2008-08-25 15:51:00,77.43,77.445,77.422,77.445,83830000.0
2008-08-25 15:52:00,77.45,77.456,77.448,77.453,92380000.0
2008-08-25 15:53:00,77.448,77.449,77.446,77.448,69240000.0
2008-08-25 15:54:00,77.448,77.448,77.412,77.434,101100000.0
2008-08-25 15:55:00,77.423,77.439,77.414,77.433,53560000.0
2008-08-25 15:56:00,77.419,77.438,77.414,77.438,37560000.0
2008-08-25 15:57:00,77.451,77.452,77.416,77.426,38530000.0
2008-08-25 15:59:00,77.434,77.467,77.434,77.457,102640000.0
2008-08-25 16:00:00,77.488,77.544,77.472,77.515,89230000.0
2008-08-25 16:01:00,77.528,77.531,77.503,77.503,103360000.0
2008-08-25 16:02:00,77.485,77.519,77.484,77.519,81650000.0
2008-08-25 16:03:00,77.526,77.526,77.478,77.498,95680000.0
2008-08-25 16:04:00,77.495,77.514,77.462,77.462,67330000.0
2008-08-25 16:05:00,77.469,77.469,77.436,77.436,97700000.0
2008-08-25 16:06:00,77.464,77.469,77.438,77.454,44360000.0
2008-08-25 16:07:00,77.471,77.474,77.453,77.461,40980000.0
2008-08-25 16:08:00,77.474,77.474,77.456,77.457,37030000.0
2008-08-25 16:09:00,77.478,77.483,77.46,77.472,41280000.0
2008-08-25 16:10:00,77.454,77.495,77.454,77.47,64220000.0
2008-08-25 16:11:00,77.467,77.501,77.467,77.496,85230000.0
2008-08-25 16:12:00,77.516,77.529,77.497,77.503,58870000.0
2008-08-25 16:13:00,77.491,77.509,77.487,77.487,67430000.0
2008-08-25 16:14:00,77.486,77.503,77.464,77.496,93350000.0
2008-08-25 16:15:00,77.5,77.504,77.47,77.501,97020000.0
2008-08-25 16:16:00,77.51,77.51,77.484,77.484,71810000.0
2008-08-25 16:17:00,77.49,77.499,77.479,77.494,44960000.0
2008-08-25 16:18:00,77.502,77.502,77.486,77.486,72340000.0
2008-08-25 16:19:00,77.484,77.496,77.466,77.496,71280000.0
2008-08-25 16:20:00,77.472,77.482,77.472,77.482,75770000.0
2008-08-25 16:21:00,77.491,77.5,77.464,77.494,73890000.0
2008-08-25 16:22:00,77.464,77.482,77.464,77.481,61640000.0
2008-08-25 16:23:00,77.46,77.468,77.46,77.468,95690000.0
2008-08-25 16:24:00,77.491,77.491,77.465,77.484,70520000.0
2008-08-25 16:25:00,77.484,77.498,77.48,77.488,50520000.0
2008-08-25 16:26:00,77.491,77.492,77.465,77.483,62790000.0
2008-08-25 16:27:00,77.474,77.484,77.444,77.446,75410000.0
2008-08-25 16:28:00,77.455,77.474,77.455,77.474,85610000.0
2008-08-25 16:29:00,77.462,77.482,77.452,77.476,96150000.0
2008-08-25 16:30:00,77.487,77.487,77.447,77.465,90880000.0
2008-08-25 16:31:00,77.438,77.438,77.419,77.419,127500000.0
2008-08-25 16:32:00,77.414,77.446,77.407,77.445,57930000.0
2008-08-25 16:33:00,77.455,77.457,77.431,77.449,62180000.0
2008-08-25 16:34:00,77.414,77.44,77.414,77.428,48660000.0
2008-08-25 16:35:00,77.427,77.443,77.425,77.436,66600000.0
2008-08-25 16:36:00,77.458,77.464,77.419,77.453,75060000.0
2008-08-25 16:37:00,77.431,77.439,77.427,77.427,70450000.0
2008-08-25 16:38:00,77.435,77.443,77.42,77.435,98140000.0
2008-08-25 16:39:00,77.425,77.425,77.364,77.368,55200000.0
2008-08-25 16:40:00,77.393,77.398,77.366,77.375,103600000.0
2008-08-25 16:41:00,77.385,77.403,77.359,77.384,117920000.0
2008-08-25 16:42:00,77.392,77.392,77.356,77.387,141910000.0
2008-08-25 16:43:00,77.345,77.389,77.345,77.389,117820000.0
2008-08-25 16:44:00,77.388,77.389,77.386,77.388,98520000.0
2008-08-25 16:45:00,77.384,77.39,77.355,77.356,79440000.0
2008-08-25 16:46:00,77.362,77.388,77.358,77.388,62330000.0
2008-08-25 16:47:00,77.387,77.389,77.368,77.389,104190000.0
2008-08-25 16:48:00,77.397,77.411,77.377,77.39,76350000.0
2008-08-25 16:49:00,77.392,77.392,77.353,77.381,50110000.0
2008-08-25 16:50:00,77.41,77.411,77.387,77.407,35960000.0
2008-08-25 16:51:00,77.402,77.405,77.365,77.384,26540000.0
2008-08-25 16:52:00,77.35,77.366,77.331,77.349,47920000.0
2008-08-25 16:53:00,77.319,77.354,77.319,77.345,29720000.0
2008-08-25 16:54:00,77.35,77.358,77.323,77.336,40310000.0
2008-08-25 16:55:00,77.324,77.337,77.302,77.311,60640000.0
2008-08-25 16:56:00,77.316,77.332,77.312,77.332,93230000.0
2008-08-25 16:57:00,77.346,77.348,77.307,77.328,96780000.0
2008-08-25 16:58:00,77.337,77.34,77.315,77.331,115370000.0
2008-08-25 16:59:00,77.336,77.34,77.318,77.325,59970000.0
2008-08-25 17:00:00,77.349,77.349,77.306,77.313,125120000.0
2008-08-25 17:01:00,77.312,77.319,77.283,77.305,108080000.0
2008-08-25 17:02:00,77.287,77.304,77.284,77.292,54740000.0
2008-08-25 17:03:00,77.315,77.325,77.297,77.298,61520000.0
2008-08-25 17:04:00,77.3,77.305,77.3,77.305,16350000.0
2008-08-25 17:05:00,77.322,77.329,77.314,77.329,41410000.0
2008-08-25 17:06:00,77.341,77.344,77.314,77.314,33060000.0
2008-08-25 17:07:00,77.313,77.316,77.31,77.311,68780000.0
2008-08-25 17:08:00,77.326,77.331,77.324,77.328,128740000.0
2008-08-25 17:09:00,77.327,77.327,77.297,77.297,62570000.0
2008-08-25 17:10:00,77.295,77.316,77.284,77.291,48190000.0
2008-08-25 17:11:00,77.306,77.306,77.292,77.292,31410000.0
2008-08-25 17:12:00,77.325,77.33,77.303,77.33,67560000.0
2008-08-25 17:13:00,77.32,77.32,77.292,77.309,75180000.0
2008-08-25 17:14:00,77.315,77.323,77.296,77.306,145940000.0
2008-08-25 17:15:00,77.324,77.324,77.271,77.292,93520000.0
2008-08-25 17:18:00,77.317,77.334,77.305,77.313,102000000.0
2008-08-25 17:19:00,77.318,77.318,77.293,77.302,91710000.0
2008-08-25 17:20:00,77.291,77.326,77.291,77.314,107650000.0
2008-08-25 17:21:00,77.301,77.329,77.301,77.329,85820000.0
2008-08-25 17:22:00,77.288,77.302,77.286,77.29,100620000.0
2008-08-25 17:23:00,77.282,77.3,77.276,77.3,68110000.0
2008-08-25 17:24:00,77.305,77.306,77.276,77.302,105320000.0
2008-08-25 17:25:00,77.304,77.322,77.296,77.302,49270000.0
2008-08-25 17:26:00,77.293,77.313,77.293,77.313,43000000.0
2008-08-25 17:27:00,77.309,77.309,77.307,77.309,40750000.0
2008-08-25 17:28:00,77.315,77.316,77.309,77.31,45820000.0
2008-08-25 17:30:00,77.3,77.304,77.286,77.304,108470000.0
2008-08-25 17:32:00,77.299,77.314,77.295,77.314,97120000.0
2008-08-25 17:33:00,77.312,77.312,77.288,77.294,88970000.0
2008-08-25 17:34:00,77.275,77.297,77.269,77.284,101130000.0
2008-08-25 17:35:00,77.279,77.295,77.279,77.288,86390000.0
2008-08-25 17:36:00,77.308,77.308,77.277,77.277,93290000.0
2008-08-25 17:37:00,77.279,77.293,77.268,77.269,64540000.0
2008-08-25 17:38:00,77.262,77.262,77.2,77.244,101640000.0
2008-08-25 17:39:00,77.22,77.22,77.198,77.22,42710000.0
2008-08-25 17:40:00,77.221,77.244,77.216,77.216,44260000.0
2008-08-25 17:41:00,77.218,77.227,77.203,77.227,37340000.0
2008-08-25 17:42:00,77.243,77.244,77.209,77.229,46480000.0
2008-08-25 17:43:00,77.22,77.236,77.22,77.226,56590000.0
2008-08-25 17:44:00,77.222,77.234,77.221,77.233,85580000.0
2008-08-25 17:45:00,77.248,77.249,77.217,77.244,54620000.0
2008-08-25 17:46:00,77.213,77.231,77.201,77.201,70560000.0
2008-08-25 17:47:00,77.203,77.203,77.184,77.185,89350000.0
2008-08-25 17:48:00,77.2,77.2,77.176,77.177,102830000.0
2008-08-25 17:49:00,77.183,77.194,77.164,77.175,70020000.0
2008-08-25 17:50:00,77.152,77.161,77.128,77.141,41680000.0
2008-08-25 17:51:00,77.129,77.143,77.123,77.14,71170000.0
2008-08-25 17:52:00,77.135,77.14,77.118,77.118,75810000.0
2008-08-25 17:53:00,77.12,77.133,77.112,77.12,73220000.0
2008-08-25 17:54:00,77.128,77.129,77.095,77.126,70220000.0
2008-08-25 17:55:00,77.09,77.098,77.09,77.091,59280000.0
2008-08-25 17:56:00,77.1,77.111,77.089,77.089,101810000.0
2008-08-25 17:57:00,77.096,77.096,77.066,77.066,67660000.0
2008-08-25 17:58:00,77.044,77.058,77.024,77.031,49280000.0
2008-08-25 17:59:00,77.019,77.039,77.015,77.035,68150000.0
2008-08-25 18:00:00,77.047,77.047,77.0,77.022,73270000.0
2008-08-25 18:01:00,77.024,77.04,77.009,77.026,76830000.0
2008-08-25 18:02:00,77.016,77.04,77.016,77.02,95170000.0
2008-08-25 18:03:00,77.044,77.044,77.016,77.033,94250000.0
2008-08-25 18:04:00,77.007,77.033,77.007,77.014,122420000.0
2008-08-25 18:05:00,77.029,77.038,77.017,77.018,50730000.0
2008-08-25 18:06:00,77.023,77.029,77.006,77.029,64710000.0
2008-08-25 18:07:00,77.024,77.035,77.004,77.011,59030000.0
2008-08-25 18:08:00,77.004,77.031,77.004,77.006,64680000.0
2008-08-25 18:09:00,77.03,77.047,77.011,77.022,75870000.0
2008-08-25 18:10:00,77.04,77.055,77.03,77.052,71920000.0
2008-08-25 18:11:00,77.057,77.083,77.057,77.057,91940000.0
2008-08-25 18:12:00,77.076,77.076,77.058,77.071,58740000.0
2008-08-25 18:13:00,77.059,77.08,77.059,77.079,107660000.0
2008-08-25 18:14:00,77.066,77.066,77.037,77.045,114430000.0
2008-08-25 18:15:00,77.061,77.066,77.037,77.058,143450000.0
2008-08-25 18:16:00,77.015,77.052,77.009,77.015,121920000.0
2008-08-25 18:17:00,77.003,77.029,76.987,77.003,89310000.0
2008-08-25 18:18:00,76.994,76.999,76.969,76.99,80210000.0
2008-08-25 18:19:00,77.003,77.009,76.974,77.004,68400000.0
2008-08-25 18:20:00,76.985,77.006,76.977,76.992,101160000.0
2008-08-25 18:21:00,77.006,77.006,76.976,76.976,71480000.0
2008-08-25 18:22:00,77.0,77.0,76.971,76.994,51180000.0
2008-08-25 18:23:00,76.982,77.012,76.977,76.979,32770000.0
2008-08-25 18:24:00,77.021,77.021,76.971,76.974,28260000.0
2008-08-25 18:25:00,77.004,77.019,76.984,77.0,48430000.0
2008-08-25 18:26:00,77.016,77.02,76.982,77.02,31690000.0
2008-08-25 18:27:00,77.032,77.032,76.972,76.974,43110000.0
2008-08-25 18:28:00,77.013,77.019,76.992,77.018,56240000.0
2008-08-25 18:29:00,77.014,77.022,76.995,77.003,81230000.0
2008-08-25 18:30:00,77.021,77.022,76.998,77.022,100000000.0
2008-08-25 18:31:00,76.987,77.012,76.986,77.005,108120000.0
2008-08-25 18:32:00,76.998,77.012,76.994,76.996,62740000.0
2008-08-25 18:33:00,77.01,77.023,76.984,76.997,131940000.0
2008-08-25 18:34:00,76.991,77.024,76.989,76.995,102110000.0
2008-08-25 18:35:00,77.004,77.025,77.004,77.009,52830000.0
2008-08-25 18:36:00,77.05,77.05,77.016,77.043,60010000.0
2008-08-25 18:37:00,77.025,77.053,77.022,77.022,16950000.0
2008-08-25 18:38:00,77.038,77.051,77.025,77.025,39870000.0
2008-08-25 18:39:00,77.054,77.055,77.051,77.054,33290000.0
2008-08-25 18:40:00,77.023,77.025,77.018,77.024,66650000.0
2008-08-25 18:41:00,77.041,77.09,77.04,77.069,120190000.0
2008-08-25 18:42:00,77.109,77.11,77.074,77.078,57720000.0
2008-08-25 18:43:00,77.093,77.112,77.078,77.103,42370000.0
2008-08-25 18:44:00,77.119,77.128,77.098,77.128,33750000.0
2008-08-25 18:45:00,77.143,77.144,77.133,77.139,65880000.0
2008-08-25 18:46:00,77.111,77.143,77.109,77.142,80580000.0
2008-08-25 18:47:00,77.154,77.167,77.13,77.167,140440000.0
2008-08-25 18:48:00,77.169,77.172,77.142,77.155,97440000.0
2008-08-25 18:49:00,77.151,77.154,77.125,77.125,93700000.0
2008-08-25 18:50:00,77.134,77.145,77.126,77.143,46350000.0
2008-08-25 18:51:00,77.142,77.142,77.108,77.118,38460000.0
2008-08-25 18:52:00,77.094,77.109,77.071,77.071,64030000.0
2008-08-25 18:53:00,77.073,77.073,77.062,77.066,53150000.0
2008-08-25 18:54:00,77.095,77.098,77.06,77.06,32350000.0
2008-08-25 18:55:00,77.044,77.053,77.043,77.044,72610000.0
2008-08-25 18:57:00,77.067,77.072,77.067,77.069,102730000.0
2008-08-25 18:58:00,77.05,77.063,77.042,77.053,85570000.0
2008-08-25 18:59:00,77.025,77.026,76.971,76.971,109210000.0
2008-08-25 19:00:00,77.0,77.028,76.986,77.02,75120000.0
2008-08-25 19:01:00,77.022,77.067,77.02,77.048,91600000.0
2008-08-25 19:02:00,77.052,77.052,77.033,77.046,67230000.0
2008-08-25 19:03:00,77.065,77.099,77.037,77.066,101750000.0
2008-08-25 19:04:00,77.084,77.12,77.076,77.089,44290000.0
2008-08-25 19:05:00,77.089,77.135,77.089,77.12,42010000.0
2008-08-25 19:06:00,77.148,77.163,77.134,77.162,37150000.0
2008-08-25 19:07:00,77.162,77.189,77.157,77.163,43700000.0
2008-08-25 19:08:00,77.172,77.197,77.164,77.188,65940000.0
2008-08-25 19:09:00,77.187,77.198,77.166,77.178,87820000.0
2008-08-25 19:10:00,77.174,77.174,77.124,77.143,55100000.0
2008-08-25 19:11:00,77.158,77.158,77.121,77.141,70830000.0
2008-08-25 19:12:00,77.147,77.147,77.099,77.115,80900000.0
2008-08-25 19:13:00,77.104,77.13,77.095,77.095,97450000.0
2008-08-25 19:14:00,77.112,77.112,77.079,77.087,68530000.0
2008-08-25 19:15:00,77.097,77.097,77.059,77.059,48680000.0
2008-08-25 19:16:00,77.056,77.065,77.052,77.064,75180000.0
2008-08-25 19:18:00,77.081,77.082,77.053,77.066,105400000.0
2008-08-25 19:19:00,77.074,77.091,77.065,77.075,98260000.0
2008-08-25 19:20:00,77.101,77.101,77.084,77.095,117560000.0
2008-08-25 19:21:00,77.101,77.101,77.072,77.093,88090000.0
2008-08-25 19:24:00,77.103,77.103,77.078,77.081,107490000.0
2008-08-25 19:25:00,77.096,77.109,77.083,77.092,90620000.0
2008-08-25 19:26:00,77.085,77.087,77.081,77.085,106590000.0
2008-08-25 19:27:00,77.117,77.124,77.089,77.094,79180000.0
2008-08-25 19:28:00,77.106,77.106,77.078,77.105,95330000.0
2008-08-25 19:29:00,77.077,77.098,77.062,77.085,63170000.0
2008-08-25 19:30:00,77.097,77.099,77.072,77.082,98670000.0
2008-08-25 19:31:00,77.087,77.088,77.057,77.067,44660000.0
2008-08-25 19:32:00,77.057,77.089,77.057,77.088,42840000.0
2008-08-25 19:33:00,77.104,77.104,77.075,77.104,39690000.0
2008-08-25 19:34:00,77.082,77.086,77.075,77.085,49490000.0
2008-08-25 19:35:00,77.087,77.089,77.086,77.087,60520000.0
2008-08-25 19:36:00,77.101,77.102,77.086,77.086,79230000.0
2008-08-25 19:37:00,77.093,77.107,77.093,77.093,54540000.0
2008-08-25 19:38:00,77.083,77.111,77.083,77.111,71480000.0
2008-08-25 19:39:00,77.121,77.122,77.086,77.094,81250000.0
2008-08-25 19:40:00,77.082,77.101,77.071,77.08,109050000.0
2008-08-25 19:41:00,77.075,77.102,77.075,77.089,69460000.0
2008-08-25 19:42:00,77.095,77.095,77.065,77.065,44220000.0
2008-08-25 19:43:00,77.069,77.092,77.065,77.072,74800000.0
2008-08-25 19:44:00,77.088,77.09,77.087,77.088,76400000.0
2008-08-25 19:45:00,77.101,77.101,77.058,77.058,69320000.0
2008-08-25 19:46:00,77.067,77.069,77.043,77.044,66690000.0
2008-08-25 19:47:00,77.056,77.08,77.053,77.078,59260000.0
2008-08-25 19:48:00,77.095,77.095,77.055,77.081,98020000.0
2008-08-25 19:49:00,77.061,77.066,77.06,77.066,62250000.0
2008-08-25 19:50:00,77.08,77.091,77.078,77.084,50600000.0
2008-08-25 19:51:00,77.085,77.093,77.084,77.084,60510000.0
2008-08-25 19:52:00,77.073,77.094,77.073,77.09,80190000.0
2008-08-25 19:53:00,77.088,77.099,77.076,77.094,80630000.0
2008-08-25 19:54:00,77.113,77.117,77.095,77.105,92960000.0
2008-08-25 19:55:00,77.083,77.096,77.082,77.096,95590000.0
2008-08-25 19:56:00,77.106,77.113,77.094,77.108,114650000.0
2008-08-25 19:57:00,77.123,77.125,77.089,77.089,52580000.0
2008-08-25 19:58:00,77.076,77.099,77.075,77.099,62780000.0
2008-08-25 19:59:00,77.078,77.085,77.068,77.068,49530000.0
2008-08-25 20:00:00,77.095,77.096,77.089,77.092,67080000.0
2008-08-25 20:01:00,77.068,77.068,77.041,77.063,75300000.0
2008-08-25 20:02:00,77.042,77.047,77.041,77.045,75010000.0
2008-08-25 20:03:00,77.078,77.079,77.077,77.078,92780000.0
2008-08-25 20:04:00,77.072,77.076,77.068,77.068,62390000.0
2008-08-25 20:05:00,77.046,77.07,77.046,77.061,114420000.0
2008-08-25 20:06:00,77.075,77.077,77.07,77.07,116530000.0
2008-08-25 20:07:00,77.072,77.081,77.064,77.068,145130000.0
2008-08-25 20:08:00,77.075,77.09,77.067,77.067,119630000.0
2008-08-25 20:09:00,77.078,77.09,77.067,77.082,92430000.0
2008-08-25 20:10:00,77.097,77.1,77.095,77.096,71870000.0
2008-08-25 20:11:00,77.062,77.082,77.056,77.063,61610000.0
2008-08-25 20:12:00,77.098,77.098,77.063,77.077,105840000.0
2008-08-25 20:13:00,77.059,77.064,77.053,77.058,77670000.0
2008-08-25 20:14:00,77.076,77.09,77.068,77.068,53120000.0
2008-08-25 20:15:00,77.071,77.075,77.056,77.075,36370000.0
2008-08-25 20:16:00,77.062,77.082,77.056,77.082,27790000.0
2008-08-25 20:17:00,77.06,77.067,77.06,77.067,46820000.0
2008-08-25 20:18:00,77.094,77.094,77.056,77.056,28380000.0
2008-08-25 20:19:00,77.065,77.082,77.056,77.064,40090000.0
2008-08-25 20:20:00,77.06,77.079,77.055,77.059,62250000.0
2008-08-25 20:21:00,77.075,77.079,77.07,77.073,84350000.0
2008-08-25 20:22:00,77.096,77.097,77.09,77.091,105020000.0
2008-08-25 20:23:00,77.1,77.1,77.089,77.097,109950000.0
2008-08-25 20:24:00,77.095,77.095,77.09,77.09,59980000.0
2008-08-25 20:26:00,77.058,77.073,77.052,77.073,105840000.0
2008-08-25 20:27:00,77.069,77.072,77.049,77.053,91650000.0
2008-08-25 20:28:00,77.035,77.055,77.028,77.038,114220000.0
2008-08-25 20:29:00,77.046,77.053,77.04,77.052,91490000.0
2008-08-25 20:30:00,77.036,77.071,77.027,77.042,94080000.0
2008-08-25 20:31:00,77.047,77.054,77.033,77.049,68080000.0
2008-08-25 20:32:00,77.062,77.062,77.04,77.062,102650000.0
2008-08-25 20:33:00,77.072,77.072,77.039,77.061,48090000.0
2008-08-25 20:35:00,77.067,77.072,77.067,77.069,98070000.0
2008-08-25 20:36:00,77.076,77.076,77.069,77.076,96830000.0
2008-08-25 20:37:00,77.069,77.081,77.055,77.073,121520000.0
2008-08-25 20:38:00,77.046,77.057,77.046,77.051,86050000.0
2008-08-25 20:39:00,77.083,77.086,77.079,77.082,104110000.0
2008-08-25 20:40:00,77.067,77.076,77.067,77.075,71260000.0
2008-08-25 20:42:00,77.085,77.087,77.081,77.082,111460000.0
2008-08-25 20:44:00,77.084,77.102,77.066,77.102,94860000.0
2008-08-25 20:45:00,77.115,77.135,77.106,77.126,91210000.0
2008-08-25 20:46:00,77.111,77.132,77.107,77.116,109200000.0
2008-08-25 20:47:00,77.09,77.112,77.084,77.112,83450000.0
2008-08-25 20:48:00,77.102,77.104,77.078,77.094,93350000.0
2008-08-25 20:49:00,77.068,77.073,77.064,77.065,65680000.0
2008-08-25 20:50:00,77.08,77.08,77.056,77.056,93480000.0
2008-08-25 20:51:00,77.079,77.079,77.065,77.065,51080000.0
2008-08-25 20:52:00,77.079,77.079,77.064,77.068,37780000.0
2008-08-25 20:53:00,77.062,77.068,77.061,77.064,42220000.0
2008-08-25 20:54:00,77.099,77.102,77.065,77.065,41310000.0
2008-08-25 20:55:00,77.073,77.073,77.052,77.066,56950000.0
2008-08-25 20:56:00,77.07,77.07,77.044,77.056,89000000.0
2008-08-25 20:57:00,77.067,77.072,77.049,77.062,53160000.0
2008-08-25 20:58:00,77.039,77.044,77.033,77.035,72210000.0
2008-08-25 20:59:00,77.054,77.054,77.016,77.042,91750000.0
2008-08-25 21:00:00,77.049,77.051,77.027,77.04,105750000.0
2008-08-25 21:01:00,77.052,77.064,77.052,77.062,64060000.0
2008-08-25 21:02:00,77.062,77.066,77.06,77.066,43790000.0
2008-08-25 21:03:00,77.093,77.093,77.073,77.08,68900000.0
2008-08-25 21:04:00,77.072,77.075,77.071,77.075,77220000.0
2008-08-25 21:05:00,77.064,77.064,77.049,77.056,74050000.0
2008-08-25 21:06:00,77.072,77.072,77.065,77.066,66880000.0
2008-08-25 21:08:00,77.067,77.072,77.067,77.069,116670000.0
2008-08-25 21:09:00,77.092,77.096,77.068,77.068,95600000.0
2008-08-25 21:10:00,77.065,77.068,77.057,77.057,120540000.0
2008-08-25 21:12:00,77.079,77.079,77.054,77.067,114220000.0
2008-08-25 21:14:00,77.064,77.071,77.061,77.063,103740000.0
2008-08-25 21:15:00,77.094,77.097,77.09,77.091,97440000.0
2008-08-25 21:16:00,77.051,77.058,77.051,77.055,113550000.0
2008-08-25 21:17:00,77.046,77.053,77.042,77.042,85340000.0
2008-08-25 21:18:00,77.068,77.07,77.056,77.06,97810000.0
2008-08-25 21:19:00,77.055,77.063,77.052,77.063,67750000.0
2008-08-25 21:20:00,77.058,77.06,77.054,77.058,105390000.0
2008-08-25 21:21:00,77.089,77.089,77.068,77.068,48720000.0
2008-08-25 21:22:00,77.05,77.055,77.05,77.05,39580000.0
2008-08-25 21:23:00,77.055,77.057,77.049,77.057,42030000.0
2008-08-25 21:24:00,77.094,77.097,77.063,77.063,47900000.0
2008-08-25 21:27:00,77.092,77.094,77.075,77.076,103350000.0
2008-08-25 21:28:00,77.059,77.061,77.056,77.058,92520000.0
2008-08-25 21:29:00,77.066,77.07,77.066,77.066,112470000.0
2008-08-25 21:30:00,77.089,77.089,77.072,77.075,83920000.0
2008-08-25 21:31:00,77.059,77.067,77.058,77.06,104200000.0
2008-08-25 21:32:00,77.066,77.066,77.059,77.061,66790000.0
2008-08-25 21:33:00,77.068,77.093,77.065,77.065,107810000.0
2008-08-25 21:36:00,77.088,77.088,77.06,77.06,110170000.0
2008-08-25 21:38:00,77.037,77.042,77.037,77.039,105580000.0
2008-08-25 21:39:00,77.066,77.066,77.029,77.049,96530000.0
2008-08-25 21:41:00,77.026,77.034,77.022,77.034,108830000.0
2008-08-25 21:42:00,77.065,77.067,77.059,77.063,94830000.0
2008-08-25 21:43:00,77.024,77.025,77.017,77.017,108750000.0
2008-08-25 21:44:00,77.013,77.017,77.009,77.017,87510000.0
2008-08-25 21:45:00,77.05,77.05,77.016,77.016,96070000.0
2008-08-25 21:46:00,77.016,77.016,77.003,77.008,73450000.0
2008-08-25 21:47:00,77.002,77.03,77.002,77.027,102050000.0
2008-08-25 21:48:00,77.059,77.059,77.019,77.02,46880000.0
2008-08-25 21:49:00,77.012,77.015,77.011,77.014,37940000.0
2008-08-25 21:50:00,77.005,77.015,76.987,76.987,39520000.0
2008-08-25 21:51:00,77.0,77.001,76.975,76.976,50330000.0
2008-08-25 21:52:00,76.975,76.98,76.971,76.977,61720000.0
2008-08-25 21:54:00,77.001,77.001,76.977,76.977,110520000.0
2008-08-25 21:55:00,76.961,76.968,76.96,76.962,108770000.0
2008-08-25 21:57:00,76.99,76.992,76.961,76.971,110550000.0
2008-08-25 21:58:00,76.961,76.967,76.96,76.963,94240000.0
2008-08-25 21:59:00,76.962,76.968,76.959,76.96,116740000.0
2008-08-25 22:00:00,76.978,76.98,76.956,76.963,80460000.0
2008-08-25 22:01:00,76.969,76.976,76.969,76.975,98340000.0
2008-08-25 22:02:00,76.966,76.976,76.962,76.97,73220000.0
2008-08-25 22:03:00,76.994,76.998,76.962,76.968,108650000.0
2008-08-25 22:06:00,76.987,76.992,76.987,76.989,106370000.0
2008-08-25 22:07:00,76.949,76.951,76.946,76.948,92070000.0
2008-08-25 22:08:00,76.937,76.946,76.936,76.936,113920000.0
2008-08-25 22:09:00,76.965,76.966,76.96,76.96,84180000.0
2008-08-25 22:10:00,76.946,76.948,76.941,76.942,98080000.0
2008-08-25 22:11:00,76.946,76.947,76.939,76.947,68710000.0
2008-08-25 22:12:00,76.969,76.972,76.957,76.961,102570000.0
2008-08-25 22:13:00,76.948,76.95,76.947,76.948,49600000.0
2008-08-25 22:15:00,76.981,76.981,76.947,76.947,99570000.0
2008-08-25 22:16:00,76.946,76.947,76.941,76.945,92230000.0
2008-08-25 22:17:00,76.957,76.957,76.951,76.955,119630000.0
2008-08-25 22:18:00,76.969,76.969,76.946,76.952,87920000.0
2008-08-25 22:19:00,76.939,76.946,76.939,76.945,99260000.0
2008-08-25 22:20:00,76.94,76.947,76.94,76.941,70610000.0
2008-08-25 22:21:00,76.964,76.964,76.945,76.954,104250000.0
2008-08-25 22:22:00,76.94,76.946,76.94,76.94,45980000.0
2008-08-25 22:23:00,76.932,76.936,76.931,76.935,39940000.0
2008-08-25 22:24:00,76.985,76.985,76.98,76.98,43240000.0
2008-08-25 22:27:00,76.97,76.97,76.937,76.947,100580000.0
2008-08-25 22:28:00,76.933,76.946,76.933,76.941,96720000.0
2008-08-25 22:29:00,76.943,76.947,76.938,76.938,121930000.0
2008-08-25 22:30:00,76.974,76.981,76.971,76.972,87170000.0
2008-08-25 22:31:00,76.95,76.955,76.949,76.954,98180000.0
2008-08-25 22:33:00,76.977,76.982,76.977,76.979,103920000.0
2008-08-25 22:34:00,76.948,76.958,76.948,76.949,93050000.0
2008-08-25 22:35:00,76.938,76.95,76.938,76.944,117450000.0
2008-08-25 22:36:00,76.97,76.97,76.954,76.956,91660000.0
2008-08-25 22:39:00,76.99,76.99,76.959,76.964,111180000.0
2008-08-25 22:41:00,76.945,76.95,76.939,76.947,94440000.0
2008-08-25 22:42:00,76.971,76.971,76.943,76.959,88250000.0
2008-08-25 22:43:00,76.966,76.97,76.966,76.966,114660000.0
2008-08-25 22:44:00,76.973,76.977,76.962,76.962,82010000.0
2008-08-25 22:45:00,76.989,76.989,76.954,76.978,89390000.0
2008-08-25 22:46:00,76.954,76.963,76.953,76.96,70830000.0
2008-08-25 22:47:00,76.96,76.961,76.935,76.935,102450000.0
2008-08-25 22:48:00,76.953,76.953,76.931,76.944,42090000.0
2008-08-25 22:49:00,76.941,76.942,76.923,76.923,36610000.0
2008-08-25 22:50:00,76.913,76.921,76.906,76.921,34800000.0
2008-08-25 22:51:00,76.95,76.954,76.906,76.913,38990000.0
2008-08-25 22:52:00,76.894,76.911,76.889,76.899,56740000.0
2008-08-25 22:53:00,76.917,76.919,76.91,76.912,88030000.0
2008-08-25 22:54:00,76.934,76.934,76.916,76.923,58740000.0
2008-08-25 22:55:00,76.926,76.927,76.921,76.921,68200000.0
2008-08-25 22:56:00,76.927,76.929,76.927,76.928,91900000.0
2008-08-25 22:57:00,76.954,76.954,76.932,76.932,95720000.0
2008-08-25 22:58:00,76.937,76.937,76.931,76.936,72810000.0
2008-08-25 22:59:00,76.935,76.951,76.934,76.945,40880000.0
2008-08-25 23:00:00,76.972,76.972,76.954,76.955,70880000.0
2008-08-25 23:01:00,76.962,76.966,76.96,76.96,73310000.0
2008-08-25 23:02:00,76.95,76.956,76.95,76.956,73100000.0
2008-08-25 23:03:00,76.983,76.983,76.964,76.966,66510000.0
2008-08-25 23:04:00,76.964,76.964,76.952,76.964,58850000.0
2008-08-25 23:05:00,76.957,76.966,76.952,76.958,90310000.0
2008-08-25 23:06:00,76.994,76.994,76.967,76.967,57770000.0
2008-08-25 23:08:00,76.966,76.968,76.959,76.968,109740000.0
2008-08-25 23:09:00,76.98,76.984,76.973,76.977,90490000.0
2008-08-25 23:10:00,76.96,76.968,76.96,76.964,119440000.0
2008-08-25 23:12:00,77.005,77.008,77.0,77.002,109580000.0
2008-08-25 23:14:00,76.975,76.977,76.97,76.976,116800000.0
2008-08-25 23:15:00,76.998,77.007,76.984,76.992,101560000.0
2008-08-25 23:18:00,77.017,77.022,77.017,77.019,113910000.0
2008-08-25 23:19:00,76.985,76.987,76.979,76.986,108330000.0
2008-08-25 23:21:00,77.019,77.02,77.008,77.008,112560000.0
2008-08-25 23:23:00,76.989,76.998,76.989,76.998,105720000.0
2008-08-25 23:24:00,77.046,77.049,77.039,77.041,96300000.0
2008-08-25 23:25:00,77.008,77.01,77.006,77.006,112110000.0
2008-08-25 23:26:00,77.014,77.019,77.011,77.017,92680000.0
2008-08-25 23:27:00,77.042,77.049,77.017,77.034,94680000.0
2008-08-25 23:29:00,77.009,77.018,77.009,77.016,101880000.0
2008-08-25 23:30:00,77.055,77.058,77.051,77.053,98950000.0
2008-08-25 23:32:00,77.007,77.012,77.007,77.009,102850000.0
2008-08-25 23:33:00,77.033,77.033,77.007,77.023,101670000.0
2008-08-25 23:36:00,77.032,77.032,77.006,77.013,102090000.0
2008-08-25 23:37:00,77.002,77.009,76.999,77.003,100030000.0
2008-08-25 23:39:00,77.037,77.042,77.037,77.039,108100000.0
2008-08-25 23:41:00,77.017,77.022,77.017,77.019,113020000.0
2008-08-25 23:42:00,77.043,77.047,77.02,77.028,101190000.0
2008-08-25 23:44:00,76.999,77.007,76.999,77.001,99190000.0
2008-08-25 23:45:00,77.035,77.039,77.031,77.033,103930000.0
2008-08-25 23:46:00,77.008,77.01,77.006,77.006,114420000.0
2008-08-25 23:48:00,77.04,77.041,77.005,77.007,101160000.0
2008-08-25 23:49:00,76.989,76.992,76.986,76.989,103890000.0
2008-08-25 23:50:00,76.994,76.996,76.987,76.987,109320000.0
2008-08-25 23:51:00,76.992,76.994,76.983,76.983,83190000.0
2008-08-25 23:53:00,76.97,76.977,76.969,76.971,102830000.0
2008-08-25 23:54:00,77.002,77.004,76.975,76.994,89110000.0
2008-08-25 23:55:00,76.968,76.97,76.966,76.966,116300000.0
2008-08-25 23:56:00,76.979,76.98,76.969,76.978,88960000.0
2008-08-25 23:57:00,77.009,77.011,76.986,76.992,97710000.0
2008-08-25 23:58:00,76.987,77.011,76.987,77.01,68030000.0
2008-08-25 23:59:00,77.012,77.016,77.009,77.01,101760000.0
2008-08-26 00:00:00,77.035,77.039,77.032,77.033,49430000.0
2008-08-26 00:01:00,77.018,77.019,77.016,77.018,38320000.0
2008-08-26 00:03:00,77.066,77.066,77.061,77.063,108680000.0
2008-08-26 00:04:00,77.032,77.04,77.03,77.03,90180000.0
2008-08-26 00:05:00,77.018,77.02,77.016,77.016,112980000.0
2008-08-26 00:06:00,77.036,77.04,77.035,77.038,85380000.0
2008-08-26 00:09:00,77.055,77.056,77.051,77.051,107730000.0
2008-08-26 00:12:00,77.067,77.068,77.061,77.061,113120000.0
2008-08-26 00:15:00,77.075,77.078,77.071,77.072,106160000.0
2008-08-26 00:16:00,77.026,77.028,77.02,77.02,98730000.0
2008-08-26 00:17:00,77.026,77.03,77.026,77.026,117020000.0
2008-08-26 00:18:00,77.046,77.049,77.046,77.048,91720000.0
2008-08-26 00:20:00,77.018,77.026,77.018,77.026,115890000.0
2008-08-26 00:21:00,77.035,77.035,77.022,77.029,96420000.0
2008-08-26 00:24:00,77.051,77.051,77.028,77.028,98750000.0
2008-08-26 00:25:00,77.028,77.037,77.024,77.028,93910000.0
2008-08-26 00:26:00,77.024,77.038,77.024,77.034,111270000.0
2008-08-26 00:27:00,77.075,77.078,77.07,77.071,88320000.0
2008-08-26 00:29:00,77.029,77.04,77.029,77.038,113630000.0
2008-08-26 00:30:00,77.077,77.077,77.071,77.073,93130000.0
2008-08-26 00:33:00,77.069,77.072,77.067,77.069,118020000.0
2008-08-26 00:34:00,77.026,77.028,77.02,77.021,99170000.0
2008-08-26 00:36:00,77.041,77.043,77.007,77.007,96200000.0
2008-08-26 00:37:00,77.005,77.031,77.004,77.016,98030000.0
2008-08-26 00:38:00,77.02,77.028,77.019,77.024,122690000.0
2008-08-26 00:39:00,77.031,77.031,77.012,77.012,83510000.0
2008-08-26 00:41:00,76.997,77.006,76.993,77.005,105830000.0
2008-08-26 00:42:00,77.02,77.02,76.995,77.002,93760000.0
2008-08-26 00:43:00,76.992,76.997,76.989,76.989,108100000.0
2008-08-26 00:45:00,77.016,77.016,76.981,76.986,105920000.0
2008-08-26 00:46:00,76.986,76.989,76.978,76.986,100190000.0
2008-08-26 00:48:00,77.017,77.022,77.017,77.019,105160000.0
2008-08-26 00:50:00,76.998,77.004,76.993,76.993,101160000.0
2008-08-26 00:51:00,77.031,77.032,77.005,77.012,105650000.0
2008-08-26 00:54:00,77.027,77.032,77.027,77.029,107100000.0
2008-08-26 00:57:00,77.023,77.028,77.015,77.015,100710000.0
2008-08-26 00:58:00,77.015,77.017,77.01,77.013,95460000.0
2008-08-26 00:59:00,77.014,77.018,77.007,77.007,117150000.0
2008-08-26 01:00:00,77.036,77.036,76.996,76.997,83050000.0
2008-08-26 01:01:00,76.977,76.98,76.977,76.978,98620000.0
2008-08-26 01:02:00,76.969,76.977,76.968,76.977,65890000.0
2008-08-26 01:03:00,76.992,76.992,76.96,76.97,113260000.0
2008-08-26 01:04:00,76.978,76.98,76.977,76.978,48130000.0
2008-08-26 01:06:00,76.997,77.002,76.997,76.999,117910000.0
2008-08-26 01:07:00,76.972,76.98,76.97,76.973,99100000.0
2008-08-26 01:09:00,77.013,77.013,76.968,76.974,98670000.0
2008-08-26 01:10:00,76.958,76.962,76.956,76.959,95780000.0
2008-08-26 01:11:00,76.962,76.97,76.954,76.96,109870000.0
2008-08-26 01:12:00,76.99,76.992,76.975,76.975,81020000.0
2008-08-26 01:13:00,76.959,76.974,76.959,76.974,107010000.0
2008-08-26 01:14:00,76.969,76.977,76.968,76.977,66130000.0
2008-08-26 01:15:00,76.989,76.99,76.967,76.967,97850000.0
2008-08-26 01:16:00,76.971,76.975,76.969,76.973,45350000.0
2008-08-26 01:17:00,76.969,76.976,76.969,76.972,41420000.0
2008-08-26 01:18:00,76.984,76.984,76.955,76.975,37630000.0
2008-08-26 01:19:00,76.943,76.954,76.943,76.954,45280000.0
2008-08-26 01:20:00,76.97,76.977,76.97,76.975,68290000.0
2008-08-26 01:21:00,77.009,77.009,76.973,76.973,88820000.0
2008-08-26 01:22:00,76.97,76.975,76.957,76.975,54370000.0
2008-08-26 01:23:00,76.965,76.966,76.96,76.962,69740000.0
2008-08-26 01:24:00,76.989,76.989,76.958,76.964,87560000.0
2008-08-26 01:27:00,76.975,76.977,76.97,76.976,97310000.0
2008-08-26 01:28:00,76.966,76.98,76.963,76.963,87690000.0
2008-08-26 01:29:00,76.959,76.96,76.944,76.951,104160000.0
2008-08-26 01:30:00,76.977,76.979,76.946,76.946,82950000.0
2008-08-26 01:31:00,76.924,76.927,76.92,76.921,87040000.0
2008-08-26 01:32:00,76.926,76.936,76.922,76.936,60460000.0
2008-08-26 01:33:00,76.944,76.946,76.927,76.933,94200000.0
2008-08-26 01:34:00,76.927,76.927,76.922,76.924,43300000.0
2008-08-26 01:35:00,76.92,76.92,76.909,76.916,40780000.0
2008-08-26 01:36:00,76.935,76.937,76.92,76.925,37720000.0
2008-08-26 01:37:00,76.915,76.924,76.913,76.922,43070000.0
2008-08-26 01:38:00,76.93,76.935,76.914,76.914,59030000.0
2008-08-26 01:39:00,76.929,76.929,76.898,76.898,86670000.0
2008-08-26 01:40:00,76.907,76.93,76.906,76.93,53010000.0
2008-08-26 01:41:00,76.907,76.93,76.896,76.93,64000000.0
2008-08-26 01:42:00,76.965,76.965,76.885,76.885,85050000.0
2008-08-26 01:43:00,76.87,76.891,76.856,76.864,97300000.0
2008-08-26 01:44:00,76.874,76.898,76.867,76.898,60750000.0
2008-08-26 01:45:00,76.908,76.942,76.907,76.921,39350000.0
2008-08-26 01:46:00,76.9,76.909,76.846,76.846,63480000.0
2008-08-26 01:47:00,76.846,76.848,76.819,76.834,73940000.0
2008-08-26 01:48:00,76.861,76.861,76.832,76.832,73250000.0
2008-08-26 01:49:00,76.839,76.853,76.836,76.849,66180000.0
2008-08-26 01:50:00,76.862,76.873,76.851,76.871,55650000.0
2008-08-26 01:51:00,76.885,76.89,76.872,76.89,93490000.0
2008-08-26 01:52:00,76.909,76.915,76.9,76.913,63560000.0
2008-08-26 01:53:00,76.897,76.911,76.89,76.898,45660000.0
2008-08-26 01:54:00,76.913,76.914,76.88,76.89,62990000.0
2008-08-26 01:55:00,76.898,76.9,76.897,76.9,69710000.0
2008-08-26 01:56:00,76.908,76.918,76.908,76.911,74130000.0
2008-08-26 01:57:00,76.927,76.967,76.915,76.96,89490000.0
2008-08-26 01:58:00,76.963,76.968,76.96,76.962,92240000.0
2008-08-26 02:01:00,76.973,77.0,76.973,76.984,28060000.0
2008-08-26 02:02:00,76.986,76.986,76.972,76.978,45940000.0
2008-08-26 02:03:00,77.003,77.003,76.963,76.963,25010000.0
2008-08-26 02:04:00,76.953,76.992,76.953,76.976,36490000.0
2008-08-26 02:05:00,76.989,76.992,76.984,76.989,44040000.0
2008-08-26 02:06:00,77.026,77.043,77.006,77.043,82900000.0
2008-08-26 02:07:00,77.056,77.057,77.05,77.05,96110000.0
2008-08-26 02:08:00,77.054,77.054,77.012,77.012,61060000.0
2008-08-26 02:09:00,77.032,77.032,77.006,77.011,69880000.0
2008-08-26 02:10:00,77.0,77.004,76.989,76.989,113300000.0
2008-08-26 02:11:00,76.996,76.996,76.988,76.996,102770000.0
2008-08-26 02:12:00,77.015,77.015,77.001,77.008,142900000.0
2008-08-26 02:13:00,77.001,77.015,77.001,77.01,113140000.0
2008-08-26 02:14:00,77.019,77.026,77.008,77.026,93020000.0
2008-08-26 02:15:00,77.052,77.052,77.023,77.023,66520000.0
2008-08-26 02:16:00,77.027,77.027,77.021,77.025,92240000.0
2008-08-26 02:17:00,77.039,77.054,77.031,77.031,60270000.0
2008-08-26 02:18:00,77.059,77.059,77.008,77.008,79100000.0
2008-08-26 02:19:00,77.009,77.015,77.003,77.015,70060000.0
2008-08-26 02:20:00,77.008,77.016,77.008,77.016,34220000.0
2008-08-26 02:21:00,77.043,77.043,77.012,77.019,58940000.0
2008-08-26 02:22:00,77.01,77.017,77.01,77.017,69630000.0
2008-08-26 02:23:00,77.011,77.025,77.011,77.024,114650000.0
2008-08-26 02:24:00,77.049,77.049,77.024,77.024,95140000.0
2008-08-26 02:25:00,77.008,77.017,77.008,77.009,85200000.0
2008-08-26 02:26:00,77.015,77.018,77.012,77.016,81470000.0
2008-08-26 02:27:00,77.044,77.044,77.015,77.024,81900000.0
2008-08-26 02:29:00,77.026,77.026,77.019,77.02,49140000.0
2008-08-26 02:30:00,77.055,77.055,77.008,77.019,64820000.0
2008-08-26 02:31:00,77.03,77.037,77.03,77.037,83250000.0
2008-08-26 02:32:00,77.052,77.056,77.051,77.056,63340000.0
2008-08-26 02:33:00,77.076,77.076,77.069,77.069,70650000.0
2008-08-26 02:34:00,77.081,77.109,77.081,77.089,60810000.0
2008-08-26 02:35:00,77.097,77.097,77.09,77.09,64930000.0
2008-08-26 02:36:00,77.114,77.114,77.093,77.093,67280000.0
2008-08-26 02:37:00,77.099,77.102,77.085,77.088,37880000.0
2008-08-26 02:38:00,77.079,77.085,77.071,77.078,81780000.0
2008-08-26 02:39:00,77.094,77.094,77.075,77.075,108430000.0
2008-08-26 02:40:00,77.061,77.068,77.061,77.065,80480000.0
2008-08-26 02:41:00,77.06,77.068,77.06,77.068,62710000.0
2008-08-26 02:42:00,77.092,77.092,77.065,77.065,47940000.0
2008-08-26 02:43:00,77.068,77.076,77.063,77.071,86270000.0
2008-08-26 02:44:00,77.077,77.077,77.07,77.074,52680000.0
2008-08-26 02:45:00,77.112,77.112,77.086,77.088,52620000.0
2008-08-26 02:46:00,77.077,77.081,77.063,77.069,36940000.0
2008-08-26 02:47:00,77.078,77.085,77.072,77.078,36720000.0
2008-08-26 02:48:00,77.141,77.141,77.095,77.095,45550000.0
2008-08-26 02:49:00,77.098,77.11,77.091,77.107,92390000.0
2008-08-26 02:50:00,77.113,77.113,77.084,77.099,70110000.0
2008-08-26 02:51:00,77.163,77.163,77.088,77.088,82220000.0
2008-08-26 02:52:00,77.071,77.078,77.07,77.078,89640000.0
2008-08-26 02:53:00,77.07,77.083,77.07,77.078,103410000.0
2008-08-26 02:54:00,77.14,77.14,77.062,77.064,94530000.0
2008-08-26 02:55:00,77.043,77.05,77.039,77.041,17090000.0
2008-08-26 02:56:00,77.043,77.043,77.024,77.032,75650000.0
2008-08-26 02:57:00,77.058,77.058,76.997,76.997,49350000.0
2008-08-26 02:58:00,76.997,77.007,76.997,77.006,47690000.0
2008-08-26 02:59:00,77.021,77.025,77.019,77.019,61140000.0
2008-08-26 03:00:00,77.047,77.047,77.04,77.04,89770000.0
2008-08-26 03:01:00,77.01,77.025,77.01,77.011,65220000.0
2008-08-26 03:02:00,77.042,77.042,77.018,77.037,77740000.0
2008-08-26 03:03:00,77.031,77.045,77.031,77.045,68460000.0
2008-08-26 03:04:00,77.018,77.018,77.008,77.017,67290000.0
2008-08-26 03:05:00,77.01,77.017,77.01,77.016,71390000.0
2008-08-26 03:06:00,77.052,77.052,77.015,77.023,39620000.0
2008-08-26 03:07:00,77.01,77.029,77.008,77.009,72550000.0
2008-08-26 03:08:00,77.025,77.053,77.011,77.041,109550000.0
2008-08-26 03:09:00,77.036,77.053,77.016,77.028,70790000.0
2008-08-26 03:10:00,77.036,77.047,77.031,77.047,64620000.0
2008-08-26 03:11:00,77.066,77.075,77.042,77.052,53090000.0
2008-08-26 03:12:00,77.066,77.066,77.041,77.049,91900000.0
2008-08-26 03:13:00,77.044,77.063,77.044,77.054,61860000.0
2008-08-26 03:14:00,77.05,77.078,77.047,77.073,42920000.0
2008-08-26 03:15:00,77.081,77.081,77.045,77.061,41950000.0
2008-08-26 03:16:00,77.05,77.069,77.043,77.043,38310000.0
2008-08-26 03:17:00,77.052,77.063,77.042,77.063,48910000.0
2008-08-26 03:18:00,77.071,77.071,77.041,77.041,100920000.0
2008-08-26 03:20:00,77.028,77.036,77.028,77.036,81000000.0
2008-08-26 03:21:00,77.05,77.059,77.017,77.046,92790000.0
2008-08-26 03:22:00,77.028,77.05,77.016,77.028,103500000.0
2008-08-26 03:23:00,77.045,77.055,77.026,77.045,92670000.0
2008-08-26 03:24:00,77.035,77.035,77.02,77.02,3040000.0
2008-08-26 03:25:00,77.019,77.039,77.003,77.009,86210000.0
2008-08-26 03:26:00,77.038,77.044,77.018,77.021,77270000.0
2008-08-26 03:27:00,77.045,77.05,77.026,77.027,72270000.0
2008-08-26 03:28:00,77.031,77.053,77.026,77.053,49900000.0
2008-08-26 03:29:00,77.064,77.074,77.045,77.074,48470000.0
2008-08-26 03:30:00,77.083,77.083,77.053,77.074,65160000.0
2008-08-26 03:31:00,77.058,77.071,77.042,77.058,88190000.0
2008-08-26 03:32:00,77.047,77.047,77.032,77.032,59720000.0
2008-08-26 03:33:00,77.056,77.07,77.034,77.044,71720000.0
2008-08-26 03:34:00,77.03,77.051,77.024,77.024,63040000.0
2008-08-26 03:35:00,77.029,77.038,77.029,77.038,63550000.0
2008-08-26 03:36:00,77.061,77.069,77.036,77.064,72090000.0
2008-08-26 03:37:00,77.057,77.059,77.056,77.058,39560000.0
2008-08-26 03:39:00,77.068,77.068,77.028,77.039,103480000.0
2008-08-26 03:40:00,77.03,77.061,77.017,77.049,76090000.0
2008-08-26 03:41:00,77.04,77.072,77.035,77.052,75860000.0
2008-08-26 03:42:00,77.084,77.084,77.055,77.063,52980000.0
2008-08-26 03:43:00,77.077,77.091,77.064,77.064,90740000.0
2008-08-26 03:44:00,77.052,77.065,77.052,77.065,60220000.0
2008-08-26 03:45:00,77.092,77.092,77.065,77.092,44310000.0
2008-08-26 03:46:00,77.083,77.083,77.054,77.075,38280000.0
2008-08-26 03:47:00,77.084,77.088,77.056,77.076,41400000.0
2008-08-26 03:48:00,77.115,77.115,77.076,77.097,46130000.0
2008-08-26 03:49:00,77.108,77.111,77.084,77.096,96600000.0
2008-08-26 03:50:00,77.093,77.115,77.093,77.115,71070000.0
2008-08-26 03:51:00,77.192,77.192,77.103,77.106,78630000.0
2008-08-26 03:52:00,77.094,77.126,77.094,77.126,88510000.0
2008-08-26 03:53:00,77.135,77.135,77.11,77.11,106660000.0
2008-08-26 03:54:00,77.131,77.131,77.095,77.117,91860000.0
2008-08-26 03:55:00,77.118,77.123,77.1,77.123,13040000.0
2008-08-26 03:56:00,77.1,77.106,77.099,77.099,43320000.0
2008-08-26 03:57:00,77.132,77.132,77.089,77.126,94820000.0
2008-08-26 03:58:00,77.115,77.115,77.094,77.099,75190000.0
2008-08-26 03:59:00,77.092,77.106,77.092,77.106,75880000.0
2008-08-26 04:00:00,77.116,77.116,77.081,77.09,90330000.0
2008-08-26 04:01:00,77.118,77.12,77.116,77.118,105150000.0
2008-08-26 04:02:00,77.108,77.112,77.106,77.107,89240000.0
2008-08-26 04:03:00,77.108,77.108,77.089,77.089,6200000.0
2008-08-26 04:04:00,77.106,77.11,77.106,77.11,3190000.0
2008-08-26 04:06:00,77.104,77.104,77.084,77.099,103830000.0
2008-08-26 04:07:00,77.094,77.156,77.094,77.118,112640000.0
2008-08-26 04:08:00,77.111,77.127,77.111,77.116,102720000.0
2008-08-26 04:09:00,77.141,77.141,77.106,77.112,7690000.0
2008-08-26 04:10:00,77.1,77.103,77.091,77.091,9960000.0
2008-08-26 04:11:00,77.102,77.132,77.102,77.103,102790000.0
2008-08-26 04:12:00,77.133,77.133,77.095,77.118,100530000.0
2008-08-26 04:14:00,77.083,77.113,77.081,77.113,98610000.0
2008-08-26 04:15:00,77.115,77.115,77.077,77.077,10140000.0
2008-08-26 04:16:00,77.092,77.136,77.09,77.121,102830000.0
2008-08-26 04:17:00,77.121,77.125,77.081,77.09,96050000.0
2008-08-26 04:18:00,77.126,77.126,77.101,77.101,5860000.0
2008-08-26 04:19:00,77.111,77.122,77.103,77.122,13520000.0
2008-08-26 04:20:00,77.119,77.129,77.095,77.099,76750000.0
2008-08-26 04:21:00,77.121,77.132,77.096,77.103,85050000.0
2008-08-26 04:22:00,77.131,77.131,77.081,77.081,91670000.0
2008-08-26 04:23:00,77.077,77.112,77.071,77.112,109680000.0
2008-08-26 04:24:00,77.119,77.119,77.073,77.073,99820000.0
2008-08-26 04:25:00,77.103,77.105,77.053,77.053,19650000.0
2008-08-26 04:26:00,77.06,77.083,77.055,77.055,102370000.0
2008-08-26 04:27:00,77.068,77.083,77.057,77.083,97010000.0
2008-08-26 04:28:00,77.059,77.07,77.055,77.07,13420000.0
2008-08-26 04:29:00,77.085,77.085,77.06,77.06,108210000.0
2008-08-26 04:30:00,77.083,77.083,77.048,77.049,97400000.0
2008-08-26 04:31:00,77.058,77.071,77.044,77.044,15770000.0
2008-08-26 04:32:00,77.067,77.074,77.053,77.069,104570000.0
2008-08-26 04:33:00,77.077,77.079,77.071,77.075,104610000.0
2008-08-26 04:34:00,77.064,77.083,77.057,77.083,13370000.0
2008-08-26 04:35:00,77.065,77.07,77.058,77.058,93330000.0
2008-08-26 04:36:00,77.102,77.102,77.056,77.057,9770000.0
2008-08-26 04:37:00,77.08,77.087,77.079,77.087,40660000.0
2008-08-26 04:38:00,77.056,77.076,77.052,77.052,49130000.0
2008-08-26 04:39:00,77.081,77.081,77.044,77.075,101610000.0
2008-08-26 04:40:00,77.059,77.074,77.037,77.074,79220000.0
2008-08-26 04:41:00,77.041,77.067,77.041,77.067,80650000.0
2008-08-26 04:42:00,77.083,77.083,77.044,77.044,93640000.0
2008-08-26 04:43:00,77.032,77.038,77.03,77.038,109100000.0
2008-08-26 04:44:00,77.07,77.07,77.035,77.042,99940000.0
2008-08-26 04:45:00,77.059,77.062,77.041,77.046,16190000.0
2008-08-26 04:46:00,77.055,77.059,77.051,77.059,13080000.0
2008-08-26 04:47:00,77.048,77.052,77.046,77.047,109990000.0
2008-08-26 04:48:00,77.049,77.049,77.028,77.03,12660000.0
2008-08-26 04:49:00,77.022,77.048,77.022,77.024,97420000.0
2008-08-26 04:50:00,77.058,77.058,77.048,77.048,70420000.0
2008-08-26 04:51:00,77.035,77.035,77.015,77.018,81960000.0
2008-08-26 04:52:00,77.046,77.053,77.015,77.053,79440000.0
2008-08-26 04:53:00,77.016,77.026,77.016,77.026,37820000.0
2008-08-26 04:54:00,77.071,77.071,77.029,77.031,58350000.0
2008-08-26 04:57:00,77.055,77.055,77.033,77.039,84290000.0
2008-08-26 04:58:00,77.067,77.075,77.042,77.075,79960000.0
2008-08-26 04:59:00,77.062,77.083,77.048,77.053,76770000.0
2008-08-26 05:00:00,77.082,77.082,77.054,77.069,71740000.0
2008-08-26 05:03:00,77.097,77.097,77.09,77.09,61090000.0
2008-08-26 05:04:00,77.059,77.067,77.059,77.066,83830000.0
2008-08-26 05:05:00,77.096,77.097,77.09,77.097,60440000.0
2008-08-26 05:06:00,77.094,77.098,77.067,77.086,69270000.0
2008-08-26 05:07:00,77.081,77.113,77.073,77.113,65970000.0
2008-08-26 05:08:00,77.098,77.1,77.097,77.099,62060000.0
2008-08-26 05:09:00,77.119,77.119,77.076,77.083,68570000.0
2008-08-26 05:10:00,77.094,77.094,77.081,77.081,37150000.0
2008-08-26 05:11:00,77.087,77.087,77.08,77.08,78040000.0
2008-08-26 05:12:00,77.117,77.118,77.111,77.111,103720000.0
2008-08-26 05:13:00,77.088,77.102,77.081,77.081,71290000.0
2008-08-26 05:14:00,77.087,77.105,77.084,77.097,61110000.0
2008-08-26 05:15:00,77.116,77.117,77.097,77.1,49800000.0
2008-08-26 05:18:00,77.155,77.157,77.148,77.149,43720000.0
2008-08-26 05:20:00,77.106,77.106,77.099,77.099,35480000.0
2008-08-26 05:21:00,77.097,77.097,77.09,77.096,46730000.0
2008-08-26 05:22:00,77.091,77.097,77.089,77.097,98290000.0
2008-08-26 05:23:00,77.091,77.105,77.082,77.105,71740000.0
2008-08-26 05:24:00,77.106,77.107,77.1,77.101,74490000.0
2008-08-26 05:25:00,77.082,77.086,77.08,77.08,86780000.0
2008-08-26 05:26:00,77.091,77.097,77.09,77.097,96140000.0
2008-08-26 05:27:00,77.106,77.106,77.081,77.081,94130000.0
2008-08-26 05:28:00,77.083,77.083,77.074,77.074,4880000.0
2008-08-26 05:29:00,77.082,77.097,77.082,77.095,63660000.0
2008-08-26 05:30:00,77.105,77.105,77.088,77.088,46040000.0
2008-08-26 05:31:00,77.097,77.099,77.097,77.097,39170000.0
2008-08-26 05:32:00,77.085,77.091,77.07,77.086,39400000.0
2008-08-26 05:33:00,77.099,77.1,77.097,77.098,47450000.0
2008-08-26 05:34:00,77.08,77.085,77.072,77.072,91120000.0
2008-08-26 05:36:00,77.077,77.09,77.063,77.08,80790000.0
2008-08-26 05:37:00,77.046,77.055,77.006,77.013,92180000.0
2008-08-26 05:38:00,77.02,77.023,77.004,77.023,107890000.0
2008-08-26 05:39:00,77.036,77.05,77.019,77.042,100990000.0
2008-08-26 05:40:00,77.037,77.042,77.014,77.014,14500000.0
2008-08-26 05:41:00,77.024,77.024,77.005,77.017,97290000.0
2008-08-26 05:42:00,77.016,77.016,76.976,76.988,13010000.0
2008-08-26 05:43:00,76.977,76.986,76.977,76.986,7180000.0
2008-08-26 05:44:00,76.976,76.983,76.963,76.97,52200000.0
2008-08-26 05:45:00,76.996,76.996,76.972,76.988,44190000.0
2008-08-26 05:46:00,76.963,76.985,76.963,76.968,43350000.0
2008-08-26 05:47:00,76.98,76.992,76.973,76.986,55020000.0
2008-08-26 05:48:00,77.009,77.019,76.995,77.002,102350000.0
2008-08-26 05:49:00,76.999,77.0,76.983,76.991,82150000.0
2008-08-26 05:50:00,76.976,76.976,76.961,76.961,83660000.0
2008-08-26 05:51:00,76.983,76.983,76.955,76.976,100160000.0
2008-08-26 05:52:00,76.966,76.97,76.957,76.959,109220000.0
2008-08-26 05:53:00,76.954,77.018,76.954,77.018,101010000.0
2008-08-26 05:54:00,77.04,77.04,77.004,77.013,9400000.0
2008-08-26 05:55:00,77.02,77.02,77.004,77.004,5340000.0
2008-08-26 05:56:00,77.015,77.021,76.996,77.007,100980000.0
2008-08-26 05:57:00,77.021,77.025,77.009,77.025,11570000.0
2008-08-26 05:59:00,77.016,77.016,77.003,77.016,80240000.0
2008-08-26 06:00:00,77.045,77.045,77.014,77.014,97030000.0
2008-08-26 06:01:00,77.018,77.018,77.01,77.012,114280000.0
2008-08-26 06:03:00,77.034,77.034,77.002,77.016,29780000.0
2008-08-26 06:05:00,77.006,77.01,77.0,77.005,107690000.0
2008-08-26 06:06:00,77.026,77.026,77.023,77.025,9810000.0
2008-08-26 06:08:00,77.019,77.045,77.019,77.022,101910000.0
2008-08-26 06:09:00,77.04,77.047,77.031,77.031,18670000.0
2008-08-26 06:10:00,77.028,77.044,77.028,77.035,10330000.0
2008-08-26 06:11:00,77.023,77.051,77.023,77.039,90260000.0
2008-08-26 06:12:00,77.078,77.078,77.028,77.028,12320000.0
2008-08-26 06:13:00,77.027,77.05,77.027,77.043,10700000.0
2008-08-26 06:14:00,77.031,77.07,77.031,77.062,99100000.0
2008-08-26 06:15:00,77.064,77.064,77.028,77.028,10740000.0
2008-08-26 06:16:00,77.023,77.045,77.023,77.045,110360000.0
2008-08-26 06:17:00,77.03,77.06,77.029,77.049,108640000.0
2008-08-26 06:18:00,77.036,77.064,77.035,77.064,15200000.0
2008-08-26 06:19:00,77.063,77.073,77.05,77.065,13930000.0
2008-08-26 06:20:00,77.063,77.083,77.063,77.069,109120000.0
2008-08-26 06:21:00,77.093,77.093,77.07,77.07,104450000.0
2008-08-26 06:22:00,77.082,77.089,77.076,77.076,9610000.0
2008-08-26 06:23:00,77.076,77.076,77.061,77.073,109070000.0
2008-08-26 06:24:00,77.146,77.146,77.059,77.059,7330000.0
2008-08-26 06:25:00,77.072,77.072,77.063,77.063,3380000.0
2008-08-26 06:26:00,77.055,77.063,77.041,77.041,108330000.0
2008-08-26 06:27:00,77.073,77.073,77.038,77.038,11830000.0
2008-08-26 06:28:00,77.047,77.067,77.046,77.05,21100000.0
2008-08-26 06:29:00,77.069,77.079,77.05,77.059,78690000.0
2008-08-26 06:30:00,77.073,77.073,77.052,77.059,85320000.0
2008-08-26 06:31:00,77.081,77.081,77.055,77.06,101300000.0
2008-08-26 06:32:00,77.053,77.072,77.053,77.059,114650000.0
2008-08-26 06:33:00,77.073,77.073,77.054,77.064,102030000.0
2008-08-26 06:34:00,77.042,77.062,77.042,77.043,18440000.0
2008-08-26 06:35:00,77.055,77.055,77.032,77.04,42580000.0
2008-08-26 06:36:00,77.055,77.055,77.032,77.039,49700000.0
2008-08-26 06:37:00,77.027,77.042,77.015,77.02,103970000.0
2008-08-26 06:38:00,77.014,77.054,77.014,77.054,76720000.0
2008-08-26 06:39:00,77.056,77.056,77.049,77.049,84840000.0
2008-08-26 06:42:00,77.066,77.068,77.058,77.058,103020000.0
2008-08-26 06:44:00,77.049,77.064,77.017,77.041,86990000.0
2008-08-26 06:45:00,77.059,77.063,77.043,77.049,92490000.0
2008-08-26 06:46:00,77.039,77.055,77.039,77.048,113660000.0
2008-08-26 06:47:00,77.039,77.049,77.037,77.037,99730000.0
2008-08-26 06:48:00,77.062,77.071,77.055,77.071,10370000.0
2008-08-26 06:49:00,77.043,77.07,77.043,77.052,81600000.0
2008-08-26 06:50:00,77.063,77.083,77.063,77.083,87650000.0
2008-08-26 06:51:00,77.06,77.082,77.052,77.075,104220000.0
2008-08-26 06:52:00,77.07,77.085,77.07,77.085,104900000.0
2008-08-26 06:53:00,77.069,77.077,77.069,77.07,98370000.0
2008-08-26 06:54:00,77.123,77.123,77.077,77.079,15630000.0
2008-08-26 06:55:00,77.088,77.105,77.086,77.099,15410000.0
2008-08-26 06:57:00,77.113,77.113,77.073,77.086,102960000.0
2008-08-26 06:58:00,77.082,77.097,77.082,77.097,78940000.0
2008-08-26 06:59:00,77.088,77.097,77.081,77.097,80640000.0
2008-08-26 07:00:00,77.103,77.103,77.075,77.088,91280000.0
2008-08-26 07:01:00,77.063,77.074,77.041,77.041,110610000.0
2008-08-26 07:02:00,77.052,77.064,77.052,77.064,103140000.0
2008-08-26 07:03:00,77.074,77.079,77.067,77.079,10550000.0
2008-08-26 07:04:00,77.068,77.087,77.068,77.086,11300000.0
2008-08-26 07:05:00,77.086,77.131,77.086,77.131,85620000.0
2008-08-26 07:06:00,77.153,77.153,77.095,77.102,97140000.0
2008-08-26 07:07:00,77.105,77.105,77.092,77.105,114550000.0
2008-08-26 07:08:00,77.099,77.107,77.097,77.097,103080000.0
2008-08-26 07:09:00,77.109,77.109,77.095,77.095,3980000.0
2008-08-26 07:10:00,77.106,77.112,77.106,77.112,2820000.0
2008-08-26 07:11:00,77.111,77.118,77.11,77.11,88650000.0
2008-08-26 07:12:00,77.118,77.118,77.109,77.116,99670000.0
2008-08-26 07:13:00,77.119,77.125,77.103,77.116,97180000.0
2008-08-26 07:14:00,77.109,77.121,77.1,77.1,107550000.0
2008-08-26 07:15:00,77.109,77.109,77.088,77.095,8090000.0
2008-08-26 07:16:00,77.118,77.118,77.111,77.116,105460000.0
2008-08-26 07:18:00,77.125,77.125,77.106,77.106,7740000.0
2008-08-26 07:19:00,77.089,77.111,77.089,77.111,7000000.0
2008-08-26 07:20:00,77.11,77.116,77.11,77.116,107900000.0
2008-08-26 07:21:00,77.112,77.112,77.078,77.081,103590000.0
2008-08-26 07:22:00,77.073,77.078,77.048,77.048,9390000.0
2008-08-26 07:23:00,77.068,77.09,77.045,77.054,105850000.0
2008-08-26 07:24:00,77.057,77.081,77.047,77.059,106040000.0
2008-08-26 07:25:00,77.063,77.076,77.058,77.076,16400000.0
2008-08-26 07:26:00,77.056,77.056,77.049,77.049,98550000.0
2008-08-26 07:27:00,77.079,77.082,77.056,77.059,18420000.0
2008-08-26 07:28:00,77.054,77.08,77.054,77.071,16000000.0
2008-08-26 07:29:00,77.08,77.113,77.075,77.113,112100000.0
2008-08-26 07:30:00,77.119,77.119,77.088,77.113,102890000.0
2008-08-26 07:31:00,77.088,77.094,77.076,77.094,15610000.0
2008-08-26 07:32:00,77.082,77.082,77.061,77.068,41210000.0
2008-08-26 07:33:00,77.101,77.101,77.042,77.05,51370000.0
2008-08-26 07:34:00,77.034,77.053,77.013,77.053,103480000.0
2008-08-26 07:35:00,77.047,77.081,77.045,77.057,70250000.0
2008-08-26 07:36:00,77.071,77.085,77.053,77.085,88810000.0
2008-08-26 07:37:00,77.069,77.084,77.066,77.079,93740000.0
2008-08-26 07:38:00,77.071,77.086,77.071,77.086,110780000.0
2008-08-26 07:39:00,77.092,77.092,77.053,77.063,104070000.0
2008-08-26 07:40:00,77.071,77.071,77.046,77.056,18450000.0
2008-08-26 07:41:00,77.052,77.072,77.044,77.061,82570000.0
2008-08-26 07:42:00,77.058,77.071,77.045,77.061,85380000.0
2008-08-26 07:43:00,77.05,77.063,77.034,77.034,95550000.0
2008-08-26 07:44:00,77.039,77.053,77.033,77.048,109270000.0
2008-08-26 07:45:00,77.052,77.052,77.017,77.037,97860000.0
2008-08-26 07:46:00,77.013,77.028,77.008,77.026,19610000.0
2008-08-26 07:47:00,77.048,77.054,77.035,77.035,80380000.0
2008-08-26 07:48:00,77.055,77.055,77.034,77.034,96360000.0
2008-08-26 07:49:00,77.036,77.036,77.029,77.03,107560000.0
2008-08-26 07:50:00,77.037,77.037,77.029,77.029,100300000.0
2008-08-26 07:51:00,77.061,77.061,77.015,77.019,13970000.0
2008-08-26 07:52:00,77.034,77.038,77.016,77.036,41940000.0
2008-08-26 07:53:00,77.043,77.043,77.012,77.012,54240000.0
2008-08-26 07:54:00,77.035,77.035,76.992,77.003,107010000.0
2008-08-26 07:55:00,77.019,77.021,76.997,77.009,76340000.0
2008-08-26 07:56:00,77.002,77.021,76.997,77.014,84570000.0
2008-08-26 07:57:00,77.022,77.022,76.994,77.002,99570000.0
2008-08-26 07:58:00,77.026,77.026,76.985,76.998,111350000.0
2008-08-26 07:59:00,76.974,77.012,76.974,77.012,108170000.0
2008-08-26 08:00:00,77.017,77.02,76.99,77.02,13890000.0
2008-08-26 08:01:00,76.991,77.01,76.991,77.001,11350000.0
2008-08-26 08:02:00,76.997,77.009,76.981,76.981,104120000.0
2008-08-26 08:03:00,77.002,77.002,76.976,76.986,14130000.0
2008-08-26 08:05:00,76.996,76.996,76.976,76.994,94740000.0
2008-08-26 08:06:00,76.995,76.995,76.964,76.988,94570000.0
2008-08-26 08:07:00,76.959,76.969,76.959,76.967,105180000.0
2008-08-26 08:08:00,76.974,76.974,76.943,76.973,92800000.0
2008-08-26 08:09:00,76.992,76.993,76.976,76.993,15100000.0
2008-08-26 08:10:00,76.982,76.988,76.971,76.971,20390000.0
2008-08-26 08:11:00,76.961,76.984,76.954,76.96,93570000.0
2008-08-26 08:12:00,76.987,76.987,76.958,76.962,98160000.0
2008-08-26 08:13:00,76.953,76.981,76.953,76.959,106240000.0
2008-08-26 08:14:00,76.966,76.979,76.953,76.96,104500000.0
2008-08-26 08:15:00,77.025,77.025,76.959,76.959,15690000.0
2008-08-26 08:16:00,76.964,76.985,76.959,76.983,17730000.0
2008-08-26 08:17:00,76.978,76.985,76.965,76.985,106110000.0
2008-08-26 08:18:00,76.986,76.986,76.956,76.958,14680000.0
2008-08-26 08:19:00,76.948,76.967,76.936,76.965,41510000.0
2008-08-26 08:20:00,76.96,76.979,76.928,76.945,41740000.0
2008-08-26 08:21:00,76.934,76.94,76.917,76.92,49300000.0
2008-08-26 08:22:00,76.907,76.912,76.894,76.9,98590000.0
2008-08-26 08:23:00,76.893,76.917,76.893,76.901,78190000.0
2008-08-26 08:24:00,76.93,76.93,76.895,76.909,84880000.0
2008-08-26 08:25:00,76.92,76.94,76.914,76.914,98800000.0
2008-08-26 08:26:00,76.916,76.92,76.896,76.9,112350000.0
2008-08-26 08:27:00,76.918,76.937,76.887,76.937,103010000.0
2008-08-26 08:28:00,76.923,76.923,76.913,76.913,2820000.0
2008-08-26 08:29:00,76.924,76.924,76.897,76.907,75310000.0
2008-08-26 08:30:00,76.954,76.954,76.926,76.939,82310000.0
2008-08-26 08:31:00,76.951,76.961,76.941,76.941,102090000.0
2008-08-26 08:33:00,76.976,76.976,76.961,76.961,100780000.0
2008-08-26 08:34:00,76.944,76.944,76.928,76.928,6010000.0
2008-08-26 08:35:00,76.929,76.934,76.922,76.922,79590000.0
2008-08-26 08:36:00,76.953,76.961,76.916,76.916,86020000.0
2008-08-26 08:37:00,76.925,76.976,76.925,76.961,90740000.0
2008-08-26 08:38:00,76.967,76.991,76.937,76.943,106090000.0
2008-08-26 08:39:00,76.953,76.953,76.922,76.922,97720000.0
2008-08-26 08:40:00,76.952,76.953,76.93,76.937,19330000.0
2008-08-26 08:41:00,76.93,76.945,76.926,76.945,40540000.0
2008-08-26 08:42:00,76.937,76.948,76.909,76.921,48050000.0
2008-08-26 08:43:00,76.944,76.975,76.928,76.938,99330000.0
2008-08-26 08:44:00,76.939,76.939,76.93,76.931,79330000.0
2008-08-26 08:45:00,76.965,76.965,76.915,76.937,85610000.0
2008-08-26 08:46:00,76.951,76.951,76.915,76.932,92950000.0
2008-08-26 08:47:00,76.933,76.951,76.92,76.938,106310000.0
2008-08-26 08:48:00,76.997,76.997,76.925,76.925,95450000.0
2008-08-26 08:49:00,76.931,76.931,76.923,76.927,12660000.0
2008-08-26 08:50:00,76.953,76.953,76.928,76.929,51720000.0
2008-08-26 08:51:00,76.979,76.979,76.898,76.905,100030000.0
2008-08-26 08:52:00,76.921,76.927,76.921,76.927,77960000.0
2008-08-26 08:53:00,76.895,76.931,76.895,76.916,84780000.0
2008-08-26 08:54:00,76.934,76.936,76.912,76.936,107120000.0
2008-08-26 08:55:00,76.926,76.926,76.906,76.91,105300000.0
2008-08-26 08:56:00,76.898,76.92,76.876,76.9,99720000.0
2008-08-26 08:57:00,76.932,76.932,76.92,76.93,7880000.0
2008-08-26 08:58:00,76.922,76.959,76.922,76.959,11270000.0
2008-08-26 08:59:00,76.931,76.942,76.925,76.929,101410000.0
2008-08-26 09:00:00,76.962,76.962,76.93,76.938,101620000.0
2008-08-26 09:01:00,76.953,76.957,76.945,76.947,16150000.0
2008-08-26 09:02:00,76.942,76.982,76.942,76.982,47360000.0
2008-08-26 09:03:00,76.979,77.014,76.976,77.014,40740000.0
2008-08-26 09:04:00,76.978,77.003,76.967,76.967,40250000.0
2008-08-26 09:05:00,76.979,76.979,76.942,76.943,49510000.0
2008-08-26 09:06:00,76.979,76.991,76.955,76.963,97670000.0
2008-08-26 09:07:00,76.969,76.978,76.952,76.953,72220000.0
2008-08-26 09:08:00,76.978,76.991,76.953,76.953,85430000.0
2008-08-26 09:09:00,76.984,76.984,76.935,76.944,100600000.0
2008-08-26 09:10:00,76.962,76.962,76.921,76.938,111410000.0
2008-08-26 09:11:00,76.953,76.953,76.907,76.907,100470000.0
2008-08-26 09:12:00,76.925,76.934,76.909,76.934,12580000.0
2008-08-26 09:13:00,76.909,76.945,76.908,76.935,49810000.0
2008-08-26 09:14:00,76.933,76.953,76.931,76.931,67540000.0
2008-08-26 09:15:00,76.952,76.952,76.926,76.939,91210000.0
2008-08-26 09:16:00,76.948,76.962,76.934,76.934,65320000.0
2008-08-26 09:17:00,76.947,76.948,76.925,76.939,78360000.0
2008-08-26 09:18:00,76.963,76.963,76.926,76.956,66630000.0
2008-08-26 09:19:00,76.948,76.952,76.925,76.931,70010000.0
2008-08-26 09:20:00,76.941,76.961,76.936,76.961,72320000.0
2008-08-26 09:21:00,76.973,76.978,76.942,76.958,43120000.0
2008-08-26 09:22:00,76.949,76.976,76.947,76.976,80430000.0
2008-08-26 09:23:00,76.958,76.982,76.947,76.965,117240000.0
2008-08-26 09:24:00,76.971,76.971,76.945,76.945,80640000.0
2008-08-26 09:25:00,76.961,76.981,76.944,76.951,67300000.0
2008-08-26 09:26:00,76.96,76.983,76.956,76.965,49480000.0
2008-08-26 09:27:00,76.97,76.996,76.966,76.996,86970000.0
2008-08-26 09:28:00,76.986,76.986,76.973,76.973,60110000.0
2008-08-26 09:29:00,76.968,77.013,76.968,77.013,48560000.0
2008-08-26 09:30:00,77.023,77.029,76.976,77.029,38650000.0
2008-08-26 09:31:00,77.02,77.038,77.013,77.028,42840000.0
2008-08-26 09:32:00,77.021,77.052,77.019,77.022,50420000.0
2008-08-26 09:33:00,77.024,77.03,77.002,77.002,97390000.0
2008-08-26 09:34:00,77.009,77.014,76.995,77.014,72680000.0
2008-08-26 09:35:00,76.982,77.002,76.974,76.974,83270000.0
2008-08-26 09:36:00,76.995,77.009,76.976,76.999,91830000.0
2008-08-26 09:37:00,77.018,77.02,76.989,77.001,102650000.0
2008-08-26 09:38:00,76.991,77.018,76.991,77.012,93690000.0
2008-08-26 09:39:00,77.003,77.003,76.967,76.967,9020000.0
2008-08-26 09:40:00,76.983,77.007,76.983,76.997,57290000.0
2008-08-26 09:41:00,76.968,76.988,76.956,76.969,44890000.0
2008-08-26 09:42:00,76.986,77.007,76.964,76.981,37260000.0
2008-08-26 09:43:00,76.978,77.021,76.978,77.021,19030000.0
2008-08-26 09:44:00,76.994,76.998,76.986,76.99,20540000.0
2008-08-26 09:45:00,76.983,76.99,76.957,76.985,53840000.0
2008-08-26 09:46:00,76.973,76.995,76.957,76.971,48610000.0
2008-08-26 09:47:00,76.967,77.021,76.967,76.986,64730000.0
2008-08-26 09:48:00,77.008,77.008,76.952,76.962,94480000.0
2008-08-26 09:49:00,76.992,76.992,76.956,76.987,44210000.0
2008-08-26 09:50:00,77.003,77.036,76.99,77.009,31340000.0
2008-08-26 09:51:00,77.047,77.053,77.008,77.028,63250000.0
2008-08-26 09:52:00,77.022,77.047,77.016,77.022,66720000.0
2008-08-26 09:53:00,77.018,77.063,77.018,77.04,100560000.0
2008-08-26 09:54:00,77.09,77.09,77.046,77.067,74160000.0
2008-08-26 09:55:00,77.061,77.067,77.059,77.059,114090000.0
2008-08-26 09:56:00,77.029,77.06,77.026,77.031,136880000.0
2008-08-26 09:57:00,77.039,77.066,77.036,77.036,48800000.0
2008-08-26 09:58:00,77.054,77.07,77.035,77.058,39900000.0
2008-08-26 09:59:00,77.077,77.117,77.071,77.111,37300000.0
2008-08-26 10:00:00,77.083,77.131,77.078,77.104,41250000.0
2008-08-26 10:01:00,77.08,77.088,76.961,77.021,33710000.0
2008-08-26 10:02:00,77.05,77.066,77.013,77.033,10510000.0
2008-08-26 10:03:00,77.083,77.083,76.993,77.015,40540000.0
2008-08-26 10:04:00,77.039,77.08,77.037,77.052,62730000.0
2008-08-26 10:05:00,77.058,77.058,77.009,77.036,40350000.0
2008-08-26 10:06:00,77.06,77.081,77.043,77.043,65330000.0
2008-08-26 10:07:00,77.024,77.024,76.998,77.001,44620000.0
2008-08-26 10:08:00,77.009,77.059,77.005,77.047,43130000.0
2008-08-26 10:09:00,77.034,77.056,77.01,77.043,60380000.0
2008-08-26 10:10:00,77.019,77.048,77.009,77.045,83160000.0
2008-08-26 10:11:00,77.023,77.049,77.008,77.029,57050000.0
2008-08-26 10:12:00,77.056,77.071,77.025,77.041,51550000.0
2008-08-26 10:13:00,77.021,77.043,76.998,77.03,29080000.0
2008-08-26 10:14:00,77.028,77.042,77.01,77.03,14210000.0
2008-08-26 10:15:00,77.062,77.071,77.036,77.065,47820000.0
2008-08-26 10:16:00,77.053,77.053,77.013,77.013,104970000.0
2008-08-26 10:17:00,77.018,77.041,77.008,77.041,36160000.0
2008-08-26 10:18:00,77.042,77.049,77.01,77.014,57740000.0
2008-08-26 10:19:00,77.008,77.043,77.008,77.028,106360000.0
2008-08-26 10:20:00,77.009,77.035,76.982,77.004,84730000.0
2008-08-26 10:21:00,77.004,77.004,76.967,76.979,30360000.0
2008-08-26 10:22:00,76.971,76.99,76.967,76.973,35160000.0
2008-08-26 10:23:00,76.966,77.017,76.966,76.996,46850000.0
2008-08-26 10:24:00,77.018,77.042,77.008,77.014,115190000.0
2008-08-26 10:25:00,77.018,77.043,77.003,77.025,79900000.0
2008-08-26 10:26:00,77.037,77.042,76.998,77.01,69860000.0
2008-08-26 10:27:00,77.027,77.038,77.005,77.01,46050000.0
2008-08-26 10:28:00,77.033,77.033,77.014,77.025,58590000.0
2008-08-26 10:29:00,77.021,77.05,77.015,77.029,104360000.0
2008-08-26 10:30:00,77.05,77.063,77.026,77.063,68800000.0
2008-08-26 10:31:00,77.056,77.068,77.029,77.048,73380000.0
2008-08-26 10:32:00,77.03,77.051,77.024,77.031,98520000.0
2008-08-26 10:33:00,77.068,77.072,77.035,77.072,120200000.0
2008-08-26 10:34:00,77.044,77.055,77.044,77.055,79130000.0
2008-08-26 10:35:00,77.028,77.038,77.028,77.03,77770000.0
2008-08-26 10:36:00,77.043,77.068,77.023,77.036,102900000.0
2008-08-26 10:37:00,77.031,77.068,77.031,77.032,71330000.0
2008-08-26 10:38:00,77.041,77.077,77.029,77.033,106240000.0
2008-08-26 10:39:00,77.054,77.054,77.026,77.052,72610000.0
2008-08-26 10:40:00,77.066,77.068,77.059,77.059,71300000.0
2008-08-26 10:41:00,77.047,77.07,77.042,77.054,83050000.0
2008-08-26 10:42:00,77.063,77.063,77.031,77.031,74800000.0
2008-08-26 10:43:00,77.042,77.068,77.03,77.039,73670000.0
2008-08-26 10:44:00,77.031,77.051,77.026,77.043,74370000.0
2008-08-26 10:45:00,77.054,77.054,77.005,77.011,85340000.0
2008-08-26 10:46:00,77.001,77.031,76.998,77.012,80720000.0
2008-08-26 10:47:00,77.022,77.039,77.014,77.028,67850000.0
2008-08-26 10:48:00,77.039,77.052,77.023,77.046,84300000.0
2008-08-26 10:49:00,77.01,77.042,76.996,77.042,108900000.0
2008-08-26 10:50:00,77.022,77.048,77.018,77.048,114820000.0
2008-08-26 10:51:00,77.024,77.024,76.995,77.0,97400000.0
2008-08-26 10:52:00,77.012,77.041,77.004,77.012,65830000.0
2008-08-26 10:53:00,77.044,77.044,77.004,77.004,86620000.0
2008-08-26 10:54:00,77.011,77.029,76.996,77.016,87440000.0
2008-08-26 10:55:00,77.022,77.022,76.983,76.983,64270000.0
2008-08-26 10:56:00,76.983,76.995,76.947,76.947,28100000.0
2008-08-26 10:57:00,76.966,76.979,76.94,76.962,69800000.0
2008-08-26 10:58:00,76.998,77.0,76.996,76.998,55400000.0
2008-08-26 10:59:00,76.958,76.982,76.948,76.958,94860000.0
2008-08-26 11:00:00,76.981,76.981,76.926,76.945,104460000.0
2008-08-26 11:01:00,76.935,76.957,76.925,76.957,84500000.0
2008-08-26 11:02:00,76.954,76.959,76.921,76.921,58300000.0
2008-08-26 11:03:00,76.975,76.975,76.928,76.942,60860000.0
2008-08-26 11:04:00,76.949,76.949,76.927,76.941,102440000.0
2008-08-26 11:05:00,76.949,76.95,76.947,76.949,50770000.0
2008-08-26 11:06:00,76.944,76.952,76.926,76.926,47650000.0
2008-08-26 11:07:00,76.938,76.946,76.904,76.94,69480000.0
2008-08-26 11:08:00,76.924,76.924,76.885,76.899,65490000.0
2008-08-26 11:09:00,76.922,76.922,76.889,76.891,72560000.0
2008-08-26 11:10:00,76.884,76.934,76.884,76.899,68830000.0
2008-08-26 11:11:00,76.888,76.906,76.856,76.86,40990000.0
2008-08-26 11:12:00,76.886,76.893,76.857,76.893,67020000.0
2008-08-26 11:13:00,76.873,76.924,76.869,76.921,57990000.0
2008-08-26 11:14:00,76.909,76.913,76.872,76.88,35820000.0
2008-08-26 11:15:00,76.893,76.906,76.865,76.888,44660000.0
2008-08-26 11:16:00,76.898,76.925,76.898,76.925,91400000.0
2008-08-26 11:17:00,76.891,76.92,76.891,76.896,99130000.0
2008-08-26 11:18:00,76.921,76.949,76.901,76.949,132710000.0
2008-08-26 11:19:00,76.939,76.943,76.932,76.932,73570000.0
2008-08-26 11:20:00,76.923,76.954,76.923,76.954,66030000.0
2008-08-26 11:21:00,76.947,76.952,76.92,76.94,37340000.0
2008-08-26 11:22:00,76.926,76.931,76.91,76.928,51700000.0
2008-08-26 11:23:00,76.935,76.935,76.903,76.903,61660000.0
2008-08-26 11:24:00,76.932,76.932,76.898,76.922,125700000.0
2008-08-26 11:25:00,76.893,76.916,76.886,76.893,60780000.0
2008-08-26 11:26:00,76.9,76.937,76.897,76.937,29600000.0
2008-08-26 11:27:00,76.938,76.951,76.912,76.951,38060000.0
2008-08-26 11:28:00,76.937,76.965,76.926,76.965,26030000.0
2008-08-26 11:30:00,76.963,76.963,76.936,76.941,60390000.0
2008-08-26 11:31:00,76.932,76.945,76.932,76.944,121340000.0
2008-08-26 11:32:00,76.94,76.963,76.935,76.956,121320000.0
2008-08-26 11:33:00,76.967,76.967,76.934,76.956,74240000.0
2008-08-26 11:34:00,76.949,76.962,76.944,76.957,118410000.0
2008-08-26 11:35:00,76.93,76.942,76.915,76.937,94830000.0
2008-08-26 11:36:00,76.932,76.942,76.907,76.907,93380000.0
2008-08-26 11:37:00,76.912,76.946,76.907,76.936,52300000.0
2008-08-26 11:38:00,76.911,76.929,76.911,76.926,34460000.0
2008-08-26 11:39:00,76.924,76.928,76.901,76.901,31060000.0
2008-08-26 11:40:00,76.897,76.945,76.897,76.917,45000000.0
2008-08-26 11:41:00,76.915,76.981,76.915,76.981,30310000.0
2008-08-26 11:42:00,76.979,76.988,76.958,76.973,36880000.0
2008-08-26 11:43:00,76.957,76.965,76.935,76.957,43990000.0
2008-08-26 11:44:00,76.928,76.935,76.922,76.935,95360000.0
2008-08-26 11:45:00,76.965,76.965,76.925,76.94,99090000.0
2008-08-26 11:46:00,76.933,76.962,76.933,76.939,63980000.0
2008-08-26 11:47:00,76.952,76.952,76.926,76.948,69210000.0
2008-08-26 11:48:00,76.947,76.948,76.919,76.931,117750000.0
2008-08-26 11:49:00,76.938,76.958,76.916,76.939,106870000.0
2008-08-26 11:50:00,76.946,76.958,76.922,76.948,146760000.0
2008-08-26 11:51:00,76.943,76.948,76.904,76.941,125980000.0
2008-08-26 11:52:00,76.916,76.955,76.916,76.937,93720000.0
2008-08-26 11:53:00,76.948,76.951,76.927,76.947,66670000.0
2008-08-26 11:54:00,76.957,76.957,76.932,76.932,89180000.0
2008-08-26 11:55:00,76.939,76.961,76.923,76.923,72410000.0
2008-08-26 11:56:00,76.934,76.934,76.903,76.903,81990000.0
2008-08-26 11:57:00,76.919,76.934,76.898,76.925,76800000.0
2008-08-26 11:58:00,76.918,76.932,76.913,76.918,38890000.0
2008-08-26 11:59:00,76.907,76.938,76.905,76.927,63800000.0
2008-08-26 12:00:00,76.922,76.942,76.917,76.942,69720000.0
2008-08-26 12:01:00,76.953,76.963,76.935,76.938,121560000.0
2008-08-26 12:02:00,76.955,76.988,76.955,76.964,92640000.0
2008-08-26 12:03:00,76.988,77.018,76.977,77.0,80330000.0
2008-08-26 12:04:00,77.008,77.008,76.991,76.991,85410000.0
2008-08-26 12:05:00,77.011,77.016,76.978,77.016,80680000.0
2008-08-26 12:06:00,77.017,77.022,76.988,77.0,56160000.0
2008-08-26 12:07:00,76.99,77.017,76.986,77.0,49220000.0
2008-08-26 12:08:00,76.992,77.02,76.992,76.993,62360000.0
2008-08-26 12:09:00,77.016,77.021,76.992,76.992,96390000.0
2008-08-26 12:10:00,77.008,77.018,76.997,77.008,71710000.0
2008-08-26 12:11:00,77.044,77.044,77.003,77.003,75640000.0
2008-08-26 12:12:00,77.023,77.023,76.995,77.002,67030000.0
2008-08-26 12:13:00,76.994,77.021,76.994,77.015,65010000.0
2008-08-26 12:14:00,76.994,76.994,76.974,76.981,72550000.0
2008-08-26 12:15:00,77.007,77.021,76.996,77.008,41380000.0
2008-08-26 12:16:00,76.998,77.005,76.992,76.992,79220000.0
2008-08-26 12:17:00,76.996,77.021,76.977,76.983,112900000.0
2008-08-26 12:18:00,76.994,77.018,76.976,76.989,77660000.0
2008-08-26 12:19:00,77.013,77.019,76.978,77.007,62940000.0
2008-08-26 12:20:00,76.999,77.013,76.983,77.013,57490000.0
2008-08-26 12:21:00,77.011,77.011,76.985,77.006,92310000.0
2008-08-26 12:22:00,77.015,77.015,76.987,76.994,65280000.0
2008-08-26 12:23:00,76.989,77.002,76.982,76.99,43280000.0
2008-08-26 12:24:00,77.023,77.023,76.988,77.008,44490000.0
2008-08-26 12:25:00,76.98,76.993,76.966,76.993,38400000.0
2008-08-26 12:26:00,76.984,76.984,76.956,76.975,53270000.0
2008-08-26 12:27:00,76.976,76.984,76.969,76.979,87660000.0
2008-08-26 12:28:00,76.969,76.972,76.946,76.967,75580000.0
2008-08-26 12:29:00,76.973,76.978,76.933,76.933,87080000.0
2008-08-26 12:30:00,76.958,76.962,76.936,76.949,98940000.0
2008-08-26 12:31:00,76.938,76.949,76.925,76.939,98840000.0
2008-08-26 12:32:00,76.93,76.963,76.927,76.946,96150000.0
2008-08-26 12:33:00,76.961,76.977,76.954,76.962,20540000.0
2008-08-26 12:34:00,76.951,76.979,76.951,76.973,51910000.0
2008-08-26 12:35:00,76.983,76.995,76.966,76.995,61930000.0
2008-08-26 12:36:00,77.0,77.0,76.956,76.985,93580000.0
2008-08-26 12:37:00,76.956,76.987,76.956,76.987,66360000.0
2008-08-26 12:38:00,76.953,76.972,76.953,76.953,76090000.0
2008-08-26 12:39:00,76.968,76.984,76.946,76.952,65630000.0
2008-08-26 12:40:00,76.974,76.974,76.936,76.957,66090000.0
2008-08-26 12:41:00,76.949,76.965,76.945,76.965,69190000.0
2008-08-26 12:42:00,76.985,76.985,76.942,76.942,41590000.0
2008-08-26 12:43:00,76.929,76.938,76.929,76.937,76650000.0
2008-08-26 12:44:00,76.932,76.961,76.932,76.947,115550000.0
2008-08-26 12:45:00,76.987,76.987,76.949,76.96,82030000.0
2008-08-26 12:46:00,76.947,76.972,76.947,76.969,69450000.0
2008-08-26 12:47:00,76.962,76.985,76.958,76.985,55320000.0
2008-08-26 12:48:00,76.978,76.99,76.966,76.971,87990000.0
2008-08-26 12:49:00,76.961,76.976,76.961,76.973,57300000.0
2008-08-26 12:50:00,77.007,77.011,76.995,76.998,47480000.0
2008-08-26 12:51:00,77.025,77.026,77.019,77.026,40380000.0
2008-08-26 12:52:00,77.014,77.022,76.986,76.999,43010000.0
2008-08-26 12:53:00,77.029,77.03,77.027,77.027,47750000.0
2008-08-26 12:54:00,77.037,77.037,77.028,77.028,103350000.0
2008-08-26 12:57:00,77.018,77.02,77.016,77.019,92350000.0
2008-08-26 12:58:00,77.005,77.006,77.0,77.0,104900000.0
2008-08-26 12:59:00,77.006,77.006,76.999,76.999,97640000.0
2008-08-26 13:00:00,77.04,77.043,77.016,77.016,10180000.0
2008-08-26 13:01:00,77.035,77.04,77.004,77.021,109970000.0
2008-08-26 13:02:00,77.015,77.044,77.009,77.044,87930000.0
2008-08-26 13:03:00,77.041,77.045,77.008,77.022,93080000.0
2008-08-26 13:04:00,77.056,77.056,76.985,76.985,43300000.0
2008-08-26 13:05:00,77.006,77.017,76.987,76.999,36590000.0
2008-08-26 13:06:00,77.015,77.02,76.99,77.0,28680000.0
2008-08-26 13:07:00,77.006,77.023,76.99,77.023,45210000.0
2008-08-26 13:08:00,76.992,77.017,76.974,76.974,28000000.0
2008-08-26 13:09:00,77.003,77.003,76.971,76.971,36930000.0
2008-08-26 13:10:00,76.983,77.013,76.98,76.999,47730000.0
2008-08-26 13:11:00,76.976,76.978,76.97,76.971,86450000.0
2008-08-26 13:12:00,76.979,77.006,76.968,76.973,94790000.0
2008-08-26 13:13:00,76.982,77.008,76.975,76.988,67810000.0
2008-08-26 13:14:00,77.01,77.01,76.979,76.989,72400000.0
2008-08-26 13:15:00,77.022,77.022,76.986,76.99,109290000.0
2008-08-26 13:16:00,77.002,77.022,76.991,76.991,103230000.0
2008-08-26 13:17:00,77.006,77.051,77.006,77.051,141720000.0
2008-08-26 13:18:00,77.051,77.07,77.038,77.044,119020000.0
2008-08-26 13:19:00,77.029,77.051,77.019,77.022,97570000.0
2008-08-26 13:20:00,77.011,77.057,77.011,77.041,72650000.0
2008-08-26 13:21:00,77.056,77.056,77.033,77.041,89800000.0
2008-08-26 13:22:00,77.033,77.046,77.026,77.046,60800000.0
2008-08-26 13:23:00,77.032,77.054,77.025,77.046,79030000.0
2008-08-26 13:24:00,77.031,77.031,76.985,76.993,67820000.0
2008-08-26 13:25:00,76.982,77.015,76.982,77.003,37390000.0
2008-08-26 13:26:00,77.001,77.037,76.995,77.037,61710000.0
2008-08-26 13:27:00,77.043,77.043,77.011,77.024,67710000.0
2008-08-26 13:28:00,77.012,77.039,77.006,77.024,113360000.0
2008-08-26 13:29:00,77.035,77.048,77.016,77.032,104870000.0
2008-08-26 13:30:00,77.062,77.07,77.023,77.035,89930000.0
2008-08-26 13:31:00,77.022,77.045,77.022,77.045,81530000.0
2008-08-26 13:32:00,77.011,77.032,77.011,77.032,77210000.0
2008-08-26 13:33:00,77.033,77.034,77.006,77.034,50490000.0
2008-08-26 13:34:00,77.002,77.054,77.002,77.054,49880000.0
2008-08-26 13:35:00,77.042,77.042,77.009,77.027,69060000.0
2008-08-26 13:36:00,77.026,77.041,77.003,77.003,97120000.0
2008-08-26 13:38:00,77.008,77.008,77.0,77.007,75680000.0
2008-08-26 13:39:00,77.036,77.038,77.01,77.03,67120000.0
2008-08-26 13:40:00,77.015,77.019,76.989,77.018,69380000.0
2008-08-26 13:41:00,77.0,77.022,76.982,76.982,70740000.0
2008-08-26 13:42:00,77.011,77.039,76.995,77.024,45320000.0
2008-08-26 13:43:00,77.009,77.015,77.001,77.015,83370000.0
2008-08-26 13:44:00,77.027,77.031,77.026,77.029,123720000.0
2008-08-26 13:45:00,77.034,77.034,77.01,77.01,77390000.0
2008-08-26 13:46:00,77.0,77.007,77.0,77.002,73100000.0
2008-08-26 13:47:00,77.008,77.009,77.0,77.001,54020000.0
2008-08-26 13:48:00,77.023,77.023,76.994,76.994,90970000.0
2008-08-26 13:49:00,76.998,76.998,76.99,76.994,62660000.0
2008-08-26 13:50:00,76.99,77.019,76.986,76.991,47200000.0
2008-08-26 13:51:00,77.003,77.013,76.982,76.982,38290000.0
2008-08-26 13:52:00,76.985,76.986,76.98,76.986,41950000.0
2008-08-26 13:53:00,77.021,77.021,76.988,77.001,50520000.0
2008-08-26 13:54:00,77.009,77.016,76.998,77.016,101580000.0
2008-08-26 13:55:00,77.002,77.006,77.0,77.001,76550000.0
2008-08-26 13:56:00,76.976,77.012,76.976,76.983,90510000.0
2008-08-26 13:57:00,76.998,77.007,76.976,77.007,93030000.0
2008-08-26 13:58:00,77.016,77.021,76.989,77.0,100960000.0
2008-08-26 13:59:00,76.99,77.005,76.99,76.997,99840000.0
2008-08-26 14:00:00,77.027,77.033,77.009,77.033,12590000.0
2008-08-26 14:01:00,77.041,77.041,77.007,77.014,89680000.0
2008-08-26 14:02:00,77.005,77.033,77.003,77.003,56660000.0
2008-08-26 14:03:00,77.015,77.017,76.987,77.001,46550000.0
2008-08-26 14:04:00,76.992,77.017,76.977,76.997,38940000.0
2008-08-26 14:05:00,76.968,76.972,76.96,76.969,41280000.0
2008-08-26 14:06:00,76.984,76.984,76.963,76.983,54330000.0
2008-08-26 14:07:00,76.998,77.005,76.966,76.973,99330000.0
2008-08-26 14:08:00,76.99,76.99,76.963,76.971,71650000.0
2008-08-26 14:09:00,76.986,76.986,76.97,76.97,87780000.0
2008-08-26 14:10:00,76.976,76.976,76.962,76.969,94750000.0
2008-08-26 14:11:00,76.981,77.005,76.975,77.005,107930000.0
2008-08-26 14:12:00,77.004,77.01,76.979,76.995,102790000.0
2008-08-26 14:13:00,76.966,76.981,76.966,76.981,4510000.0
2008-08-26 14:14:00,76.994,76.994,76.966,76.976,56980000.0
2008-08-26 14:15:00,76.975,77.021,76.975,77.012,51740000.0
2008-08-26 14:16:00,76.98,76.993,76.98,76.993,41440000.0
2008-08-26 14:17:00,77.023,77.033,77.004,77.011,41110000.0
2008-08-26 14:18:00,77.035,77.035,77.004,77.008,51590000.0
2008-08-26 14:19:00,76.997,77.016,76.991,77.016,100940000.0
2008-08-26 14:20:00,76.985,77.02,76.985,77.001,80810000.0
2008-08-26 14:21:00,77.018,77.038,76.996,77.01,87810000.0
2008-08-26 14:22:00,77.02,77.05,77.014,77.029,100330000.0
2008-08-26 14:23:00,77.021,77.045,77.009,77.031,103700000.0
2008-08-26 14:24:00,77.014,77.028,76.997,77.008,93480000.0
2008-08-26 14:25:00,77.014,77.014,76.981,76.985,9660000.0
2008-08-26 14:26:00,77.023,77.023,76.981,76.992,52250000.0
2008-08-26 14:27:00,77.006,77.022,76.997,77.022,40180000.0
2008-08-26 14:28:00,76.993,77.013,76.993,77.013,43800000.0
2008-08-26 14:29:00,77.0,77.0,76.947,76.954,51250000.0
2008-08-26 14:30:00,76.993,76.993,76.952,76.991,102340000.0
2008-08-26 14:31:00,76.987,76.987,76.953,76.975,77180000.0
2008-08-26 14:32:00,76.987,76.989,76.956,76.977,81660000.0
2008-08-26 14:33:00,77.015,77.017,76.98,77.008,95410000.0
2008-08-26 14:34:00,76.997,77.028,76.978,77.01,107610000.0
2008-08-26 14:35:00,76.998,77.02,76.976,77.02,102290000.0
2008-08-26 14:36:00,77.012,77.012,76.995,76.997,12620000.0
2008-08-26 14:37:00,76.992,77.014,76.984,77.014,78080000.0
2008-08-26 14:38:00,76.996,77.016,76.985,77.014,55490000.0
2008-08-26 14:39:00,77.01,77.01,76.969,76.971,57220000.0
2008-08-26 14:40:00,76.96,77.011,76.96,77.011,37460000.0
2008-08-26 14:41:00,77.004,77.021,76.994,77.021,15250000.0
2008-08-26 14:42:00,77.015,77.026,76.994,77.026,49640000.0
2008-08-26 14:43:00,76.991,77.009,76.987,77.005,99310000.0
2008-08-26 14:44:00,76.998,77.001,76.975,76.979,35690000.0
2008-08-26 14:45:00,77.003,77.023,76.994,77.003,56390000.0
2008-08-26 14:46:00,76.99,76.996,76.99,76.996,107920000.0
2008-08-26 14:47:00,77.012,77.05,77.007,77.022,82580000.0
2008-08-26 14:48:00,77.043,77.043,77.014,77.019,36320000.0
2008-08-26 14:49:00,77.013,77.052,77.013,77.029,35950000.0
2008-08-26 14:50:00,77.04,77.081,77.021,77.081,40000000.0
2008-08-26 14:51:00,77.074,77.074,77.015,77.015,115220000.0
2008-08-26 14:52:00,77.029,77.087,77.029,77.06,83560000.0
2008-08-26 14:53:00,77.062,77.091,77.062,77.071,72000000.0
2008-08-26 14:54:00,77.072,77.082,77.039,77.07,56330000.0
2008-08-26 14:55:00,77.041,77.057,77.038,77.039,68100000.0
2008-08-26 14:56:00,77.03,77.071,77.03,77.052,111330000.0
2008-08-26 14:57:00,77.066,77.078,77.044,77.076,72490000.0
2008-08-26 14:58:00,77.081,77.081,77.041,77.064,73480000.0
2008-08-26 14:59:00,77.04,77.071,77.034,77.071,101410000.0
2008-08-26 15:00:00,77.075,77.083,77.038,77.055,126100000.0
2008-08-26 15:01:00,77.014,77.049,77.014,77.026,84160000.0
2008-08-26 15:02:00,77.021,77.046,77.006,77.006,83220000.0
2008-08-26 15:03:00,77.046,77.048,77.008,77.048,99850000.0
2008-08-26 15:04:00,77.02,77.049,77.02,77.049,76630000.0
2008-08-26 15:05:00,77.036,77.062,77.023,77.023,109790000.0
2008-08-26 15:06:00,77.04,77.04,76.964,76.979,77670000.0
2008-08-26 15:07:00,76.963,77.032,76.96,77.032,76910000.0
2008-08-26 15:08:00,77.025,77.04,76.998,77.027,80750000.0
2008-08-26 15:09:00,77.027,77.027,77.006,77.025,77660000.0
2008-08-26 15:10:00,76.99,77.025,76.986,77.025,75260000.0
2008-08-26 15:11:00,76.993,77.02,76.993,77.02,77700000.0
2008-08-26 15:12:00,77.026,77.026,77.014,77.019,81370000.0
2008-08-26 15:13:00,77.029,77.04,77.009,77.027,78800000.0
2008-08-26 15:14:00,76.98,76.999,76.959,76.993,65570000.0
2008-08-26 15:15:00,76.992,76.992,76.955,76.977,92210000.0
2008-08-26 15:16:00,76.969,76.971,76.918,76.92,108320000.0
2008-08-26 15:17:00,76.934,76.952,76.922,76.922,116340000.0
2008-08-26 15:18:00,76.951,76.951,76.909,76.919,100240000.0
2008-08-26 15:19:00,76.927,76.949,76.912,76.912,68160000.0
2008-08-26 15:20:00,76.919,76.919,76.884,76.893,85640000.0
2008-08-26 15:21:00,76.913,76.913,76.867,76.87,92600000.0
2008-08-26 15:22:00,76.894,76.894,76.856,76.861,63830000.0
2008-08-26 15:23:00,76.892,76.892,76.866,76.872,26190000.0
2008-08-26 15:24:00,76.883,76.883,76.842,76.842,70770000.0
2008-08-26 15:25:00,76.829,76.854,76.823,76.823,59390000.0
2008-08-26 15:26:00,76.848,76.862,76.822,76.822,96490000.0
2008-08-26 15:27:00,76.832,76.832,76.611,76.752,108930000.0
2008-08-26 15:28:00,76.729,76.775,76.681,76.723,85260000.0
2008-08-26 15:29:00,76.741,76.774,76.736,76.774,54950000.0
2008-08-26 15:30:00,76.774,76.794,76.742,76.758,63910000.0
2008-08-26 15:31:00,76.753,76.797,76.753,76.761,101650000.0
2008-08-26 15:32:00,76.789,76.796,76.756,76.756,59070000.0
2008-08-26 15:33:00,76.79,76.79,76.71,76.749,44050000.0
2008-08-26 15:34:00,76.703,76.747,76.686,76.693,64640000.0
2008-08-26 15:35:00,76.736,76.739,76.695,76.711,57710000.0
2008-08-26 15:36:00,76.74,76.74,76.706,76.715,76890000.0
2008-08-26 15:37:00,76.733,76.773,76.733,76.769,66600000.0
2008-08-26 15:38:00,76.739,76.758,76.696,76.696,40600000.0
2008-08-26 15:39:00,76.712,76.725,76.665,76.665,77690000.0
2008-08-26 15:40:00,76.694,76.708,76.669,76.708,56310000.0
2008-08-26 15:41:00,76.685,76.746,76.685,76.714,46950000.0
2008-08-26 15:42:00,76.746,76.746,76.696,76.743,45700000.0
2008-08-26 15:43:00,76.719,76.741,76.716,76.729,94370000.0
2008-08-26 15:44:00,76.756,76.769,76.726,76.756,98360000.0
2008-08-26 15:45:00,76.785,76.793,76.758,76.782,139680000.0
2008-08-26 15:46:00,76.773,76.796,76.766,76.796,74390000.0
2008-08-26 15:47:00,76.777,76.779,76.745,76.776,69570000.0
2008-08-26 15:48:00,76.764,76.764,76.728,76.755,37340000.0
2008-08-26 15:49:00,76.742,76.781,76.739,76.781,52000000.0
2008-08-26 15:50:00,76.769,76.8,76.766,76.794,63920000.0
2008-08-26 15:51:00,76.811,76.831,76.789,76.791,130970000.0
2008-08-26 15:52:00,76.813,76.83,76.796,76.801,63300000.0
2008-08-26 15:53:00,76.815,76.815,76.787,76.788,31940000.0
2008-08-26 15:54:00,76.814,76.814,76.785,76.791,38490000.0
2008-08-26 15:55:00,76.82,76.82,76.764,76.764,21990000.0
2008-08-26 15:56:00,76.75,76.796,76.748,76.769,66500000.0
2008-08-26 15:57:00,76.793,76.794,76.768,76.794,59580000.0
2008-08-26 15:58:00,76.786,76.789,76.754,76.784,119240000.0
2008-08-26 15:59:00,76.764,76.8,76.764,76.793,115200000.0
2008-08-26 16:00:00,76.817,76.859,76.778,76.849,71910000.0
2008-08-26 16:01:00,76.852,76.864,76.821,76.839,115300000.0
2008-08-26 16:02:00,76.813,76.829,76.794,76.794,91000000.0
2008-08-26 16:03:00,76.825,76.829,76.787,76.804,103150000.0
2008-08-26 16:04:00,76.804,76.848,76.792,76.792,50690000.0
2008-08-26 16:05:00,76.798,76.837,76.793,76.808,40810000.0
2008-08-26 16:06:00,76.842,76.891,76.832,76.891,26280000.0
2008-08-26 16:07:00,76.901,76.901,76.845,76.845,43590000.0
2008-08-26 16:08:00,76.861,76.89,76.854,76.854,33490000.0
2008-08-26 16:09:00,76.892,76.892,76.848,76.891,38430000.0
2008-08-26 16:10:00,76.888,76.91,76.878,76.91,51450000.0
2008-08-26 16:11:00,76.908,76.924,76.888,76.915,90950000.0
2008-08-26 16:12:00,76.952,76.967,76.927,76.957,99480000.0
2008-08-26 16:13:00,76.963,76.963,76.909,76.91,61510000.0
2008-08-26 16:14:00,76.937,76.937,76.889,76.894,72840000.0
2008-08-26 16:15:00,76.925,76.929,76.881,76.898,120490000.0
2008-08-26 16:16:00,76.915,76.934,76.895,76.934,118460000.0
2008-08-26 16:17:00,76.898,76.949,76.898,76.932,150170000.0
2008-08-26 16:18:00,76.93,76.948,76.916,76.93,121280000.0
2008-08-26 16:19:00,76.92,76.939,76.906,76.913,106230000.0
2008-08-26 16:20:00,76.904,76.94,76.897,76.934,71610000.0
2008-08-26 16:21:00,76.936,76.942,76.91,76.942,103640000.0
2008-08-26 16:22:00,76.924,76.969,76.924,76.957,65620000.0
2008-08-26 16:23:00,76.941,76.961,76.936,76.947,74480000.0
2008-08-26 16:24:00,76.951,76.951,76.909,76.927,73210000.0
2008-08-26 16:25:00,76.912,76.928,76.897,76.926,41100000.0
2008-08-26 16:26:00,76.893,76.931,76.893,76.9,62220000.0
2008-08-26 16:27:00,76.928,76.94,76.918,76.937,73410000.0
2008-08-26 16:28:00,76.916,76.916,76.907,76.908,124410000.0
2008-08-26 16:29:00,76.922,76.948,76.915,76.928,92280000.0
2008-08-26 16:30:00,76.96,76.96,76.922,76.929,83640000.0
2008-08-26 16:31:00,76.943,76.98,76.941,76.98,89580000.0
2008-08-26 16:32:00,76.955,76.983,76.955,76.983,80820000.0
2008-08-26 16:33:00,76.981,77.025,76.969,77.007,50970000.0
2008-08-26 16:34:00,77.004,77.089,77.004,77.089,54670000.0
2008-08-26 16:35:00,77.072,77.101,77.072,77.082,69380000.0
2008-08-26 16:36:00,77.094,77.098,77.069,77.088,91710000.0
2008-08-26 16:37:00,77.082,77.114,77.073,77.114,71120000.0
2008-08-26 16:38:00,77.093,77.137,77.087,77.109,74700000.0
2008-08-26 16:39:00,77.128,77.128,77.083,77.083,69690000.0
2008-08-26 16:40:00,77.086,77.089,77.063,77.063,72660000.0
2008-08-26 16:41:00,77.08,77.08,77.036,77.072,71620000.0
2008-08-26 16:42:00,77.089,77.089,77.036,77.043,44910000.0
2008-08-26 16:43:00,77.064,77.068,77.038,77.055,78540000.0
2008-08-26 16:44:00,77.064,77.074,77.045,77.051,121120000.0
2008-08-26 16:45:00,77.083,77.083,77.026,77.059,81060000.0
2008-08-26 16:46:00,77.043,77.043,77.014,77.026,77250000.0
2008-08-26 16:47:00,77.043,77.043,77.008,77.037,55810000.0
2008-08-26 16:48:00,77.039,77.057,77.02,77.049,99420000.0
2008-08-26 16:49:00,77.024,77.083,77.024,77.082,60080000.0
2008-08-26 16:50:00,77.068,77.068,77.028,77.054,42550000.0
2008-08-26 16:51:00,77.066,77.066,77.053,77.058,45110000.0
2008-08-26 16:52:00,77.022,77.063,77.022,77.063,41290000.0
2008-08-26 16:53:00,77.048,77.06,77.035,77.047,56770000.0
2008-08-26 16:54:00,77.075,77.079,77.038,77.074,101120000.0
2008-08-26 16:55:00,77.054,77.061,77.025,77.048,76680000.0
2008-08-26 16:56:00,77.032,77.055,77.016,77.036,78550000.0
2008-08-26 16:57:00,77.036,77.036,77.007,77.01,101190000.0
2008-08-26 16:58:00,77.023,77.023,77.006,77.017,106630000.0
2008-08-26 16:59:00,77.005,77.055,76.993,77.037,99080000.0
2008-08-26 17:00:00,77.07,77.073,77.013,77.013,15290000.0
2008-08-26 17:01:00,77.019,77.043,76.985,76.985,91390000.0
2008-08-26 17:02:00,77.005,77.014,76.98,77.007,121120000.0
2008-08-26 17:03:00,77.002,77.005,76.967,77.005,82570000.0
2008-08-26 17:04:00,76.973,77.019,76.966,76.999,57520000.0
2008-08-26 17:05:00,77.027,77.027,77.021,77.025,49620000.0
2008-08-26 17:06:00,77.023,77.023,76.995,76.995,45990000.0
2008-08-26 17:07:00,76.982,77.021,76.982,76.994,68160000.0
2008-08-26 17:08:00,77.014,77.014,76.985,77.006,67910000.0
2008-08-26 17:09:00,77.013,77.018,76.974,76.999,69270000.0
2008-08-26 17:10:00,76.991,77.014,76.988,77.014,89570000.0
2008-08-26 17:11:00,76.982,77.02,76.979,77.02,59950000.0
2008-08-26 17:12:00,77.014,77.021,76.994,76.998,57630000.0
2008-08-26 17:13:00,76.991,77.009,76.968,76.969,84310000.0
2008-08-26 17:14:00,76.983,77.014,76.969,77.014,82340000.0
2008-08-26 17:15:00,76.993,77.02,76.993,76.998,86540000.0
2008-08-26 17:16:00,77.007,77.034,77.004,77.034,92260000.0
2008-08-26 17:17:00,77.021,77.028,76.994,77.015,45060000.0
2008-08-26 17:18:00,77.018,77.03,77.002,77.011,50740000.0
2008-08-26 17:19:00,77.019,77.05,77.016,77.05,72430000.0
2008-08-26 17:20:00,77.039,77.06,77.037,77.055,84540000.0
2008-08-26 17:21:00,77.046,77.051,77.043,77.049,62210000.0
2008-08-26 17:22:00,77.024,77.072,77.024,77.064,43400000.0
2008-08-26 17:23:00,77.034,77.07,77.034,77.052,114070000.0
2008-08-26 17:24:00,77.074,77.074,77.039,77.056,109960000.0
2008-08-26 17:25:00,77.041,77.069,77.038,77.046,77210000.0
2008-08-26 17:26:00,77.039,77.053,77.039,77.046,74420000.0
2008-08-26 17:27:00,77.074,77.08,77.045,77.064,107900000.0
2008-08-26 17:28:00,77.096,77.112,77.073,77.087,100890000.0
2008-08-26 17:29:00,77.085,77.11,77.082,77.082,44260000.0
2008-08-26 17:30:00,77.105,77.105,77.077,77.093,40610000.0
2008-08-26 17:31:00,77.113,77.113,77.046,77.046,45960000.0
2008-08-26 17:32:00,77.046,77.061,77.046,77.061,8710000.0
2008-08-26 17:33:00,77.074,77.074,77.031,77.064,33340000.0
2008-08-26 17:34:00,77.035,77.073,77.035,77.073,61870000.0
2008-08-26 17:35:00,77.065,77.065,77.017,77.017,27120000.0
2008-08-26 17:36:00,77.029,77.029,76.984,76.984,82110000.0
2008-08-26 17:37:00,76.971,76.989,76.946,76.976,100540000.0
2008-08-26 17:38:00,76.984,76.99,76.96,76.96,45250000.0
2008-08-26 17:39:00,76.988,76.999,76.962,76.962,36330000.0
2008-08-26 17:40:00,76.975,77.01,76.975,76.979,61770000.0
2008-08-26 17:41:00,76.989,77.009,76.985,76.989,65880000.0
2008-08-26 17:42:00,76.996,77.016,76.976,76.985,103130000.0
2008-08-26 17:43:00,76.992,77.031,76.989,77.016,68330000.0
2008-08-26 17:44:00,77.014,77.04,76.997,76.998,131780000.0
2008-08-26 17:45:00,77.013,77.027,76.989,77.027,104030000.0
2008-08-26 17:46:00,77.018,77.018,77.003,77.009,47770000.0
2008-08-26 17:47:00,77.039,77.051,77.024,77.038,34050000.0
2008-08-26 17:48:00,77.049,77.049,77.007,77.028,42080000.0
2008-08-26 17:49:00,76.993,77.02,76.993,76.999,50570000.0
2008-08-26 17:50:00,77.01,77.03,77.005,77.03,27550000.0
2008-08-26 17:51:00,77.039,77.039,77.001,77.02,14090000.0
2008-08-26 17:52:00,77.003,77.043,77.003,77.043,42170000.0
2008-08-26 17:53:00,77.034,77.035,76.995,77.035,65740000.0
2008-08-26 17:54:00,77.035,77.049,77.017,77.023,54270000.0
2008-08-26 17:55:00,77.031,77.051,77.016,77.047,48970000.0
2008-08-26 17:56:00,77.058,77.059,77.057,77.058,51770000.0
2008-08-26 17:57:00,76.98,77.015,76.972,76.972,35000000.0
2008-08-26 17:58:00,76.977,77.001,76.967,76.981,85700000.0
2008-08-26 17:59:00,76.984,76.984,76.949,76.949,83750000.0
2008-08-26 18:00:00,76.988,76.988,76.946,76.951,45380000.0
2008-08-26 18:01:00,76.976,76.977,76.96,76.97,48570000.0
2008-08-26 18:02:00,76.987,77.009,76.976,76.988,31870000.0
2008-08-26 18:03:00,76.987,76.992,76.962,76.992,21150000.0
2008-08-26 18:04:00,76.956,77.007,76.956,76.974,69540000.0
2008-08-26 18:05:00,76.992,76.992,76.948,76.963,69030000.0
2008-08-26 18:06:00,76.97,76.981,76.945,76.96,39710000.0
2008-08-26 18:07:00,76.933,76.963,76.933,76.963,71870000.0
2008-08-26 18:08:00,76.956,76.961,76.933,76.955,106710000.0
2008-08-26 18:09:00,76.955,76.959,76.916,76.956,63730000.0
2008-08-26 18:10:00,76.916,76.944,76.916,76.944,48150000.0
2008-08-26 18:11:00,76.931,76.954,76.926,76.933,30120000.0
2008-08-26 18:12:00,76.954,76.954,76.929,76.953,47150000.0
2008-08-26 18:13:00,76.923,76.947,76.918,76.941,126350000.0
2008-08-26 18:14:00,76.923,76.947,76.917,76.947,59810000.0
2008-08-26 18:15:00,76.942,76.942,76.908,76.92,80730000.0
2008-08-26 18:16:00,76.924,76.924,76.893,76.9,41550000.0
2008-08-26 18:17:00,76.893,76.913,76.893,76.913,80260000.0
2008-08-26 18:18:00,76.913,76.918,76.89,76.897,98740000.0
2008-08-26 18:19:00,76.906,76.912,76.893,76.893,82700000.0
2008-08-26 18:20:00,76.894,76.948,76.894,76.913,60600000.0
2008-08-26 18:21:00,76.941,76.941,76.893,76.893,122830000.0
2008-08-26 18:22:00,76.878,76.897,76.873,76.873,122470000.0
2008-08-26 18:23:00,76.862,76.889,76.832,76.832,87650000.0
2008-08-26 18:24:00,76.859,76.887,76.837,76.874,87730000.0
2008-08-26 18:25:00,76.886,76.912,76.886,76.905,82900000.0
2008-08-26 18:26:00,76.88,76.888,76.861,76.861,64440000.0
2008-08-26 18:27:00,76.883,76.893,76.855,76.86,109640000.0
2008-08-26 18:28:00,76.852,76.889,76.852,76.887,80070000.0
2008-08-26 18:29:00,76.868,76.888,76.854,76.871,84010000.0
2008-08-26 18:30:00,76.895,76.91,76.864,76.91,74250000.0
2008-08-26 18:31:00,76.901,76.947,76.901,76.936,80610000.0
2008-08-26 18:32:00,76.949,76.961,76.916,76.961,77790000.0
2008-08-26 18:33:00,76.965,76.965,76.935,76.949,72370000.0
2008-08-26 18:34:00,76.957,76.962,76.956,76.958,81960000.0
2008-08-26 18:35:00,76.941,76.941,76.908,76.912,84480000.0
2008-08-26 18:36:00,76.936,76.95,76.906,76.919,78710000.0
2008-08-26 18:37:00,76.954,76.954,76.915,76.935,64610000.0
2008-08-26 18:38:00,76.964,76.964,76.931,76.931,124650000.0
2008-08-26 18:39:00,76.956,76.962,76.932,76.94,119890000.0
2008-08-26 18:40:00,76.929,76.94,76.921,76.921,104120000.0
2008-08-26 18:41:00,76.931,76.958,76.924,76.939,69300000.0
2008-08-26 18:42:00,76.946,76.96,76.939,76.952,99100000.0
2008-08-26 18:43:00,76.975,76.975,76.935,76.935,77210000.0
2008-08-26 18:44:00,76.943,76.972,76.94,76.961,59910000.0
2008-08-26 18:45:00,76.996,76.996,76.945,76.982,21170000.0
2008-08-26 18:46:00,76.958,76.975,76.958,76.975,79190000.0
2008-08-26 18:47:00,76.98,76.98,76.933,76.933,45490000.0
2008-08-26 18:48:00,76.951,76.951,76.925,76.936,101370000.0
2008-08-26 18:49:00,76.931,76.937,76.929,76.929,128410000.0
2008-08-26 18:50:00,76.94,76.94,76.914,76.914,60520000.0
2008-08-26 18:51:00,76.926,76.926,76.892,76.9,51070000.0
2008-08-26 18:52:00,76.924,76.924,76.896,76.897,60470000.0
2008-08-26 18:53:00,76.904,76.908,76.899,76.907,102000000.0
2008-08-26 18:54:00,76.92,76.933,76.912,76.919,48070000.0
2008-08-26 18:55:00,76.912,76.934,76.904,76.934,55770000.0
2008-08-26 18:56:00,76.903,76.934,76.903,76.934,48860000.0
2008-08-26 18:57:00,76.943,76.956,76.943,76.956,73160000.0
2008-08-26 18:58:00,76.932,76.932,76.911,76.918,74750000.0
2008-08-26 18:59:00,76.91,76.917,76.909,76.917,51890000.0
2008-08-26 19:00:00,76.94,76.94,76.902,76.902,59010000.0
2008-08-26 19:02:00,76.907,76.907,76.894,76.894,60420000.0
2008-08-26 19:03:00,76.918,76.927,76.906,76.907,45830000.0
2008-08-26 19:04:00,76.916,76.929,76.903,76.929,44120000.0
2008-08-26 19:05:00,76.927,76.941,76.925,76.941,106400000.0
2008-08-26 19:06:00,76.955,76.955,76.926,76.954,143230000.0
2008-08-26 19:08:00,76.938,76.971,76.934,76.934,84020000.0
2008-08-26 19:09:00,76.954,76.954,76.932,76.938,66300000.0
2008-08-26 19:10:00,76.965,76.965,76.943,76.943,30370000.0
2008-08-26 19:11:00,76.932,76.96,76.932,76.938,54580000.0
2008-08-26 19:12:00,76.967,76.968,76.962,76.968,78490000.0
2008-08-26 19:13:00,76.956,76.96,76.926,76.926,127110000.0
2008-08-26 19:14:00,76.936,76.952,76.924,76.937,37980000.0
2008-08-26 19:15:00,76.973,76.973,76.942,76.943,40080000.0
2008-08-26 19:16:00,76.928,76.95,76.922,76.939,32140000.0
2008-08-26 19:17:00,76.928,76.933,76.912,76.912,28230000.0
2008-08-26 19:18:00,76.934,76.934,76.895,76.914,73640000.0
2008-08-26 19:19:00,76.934,76.934,76.905,76.911,68460000.0
2008-08-26 19:20:00,76.92,76.93,76.913,76.92,137010000.0
2008-08-26 19:21:00,76.945,76.945,76.914,76.92,100610000.0
2008-08-26 19:22:00,76.946,76.952,76.94,76.949,93090000.0
2008-08-26 19:23:00,76.952,76.952,76.922,76.922,123400000.0
2008-08-26 19:24:00,76.945,76.945,76.923,76.923,104230000.0
2008-08-26 19:25:00,76.912,76.941,76.912,76.918,96070000.0
2008-08-26 19:26:00,76.908,76.923,76.908,76.923,39290000.0
2008-08-26 19:27:00,76.921,76.929,76.891,76.916,45190000.0
2008-08-26 19:28:00,76.873,76.902,76.873,76.884,25790000.0
2008-08-26 19:29:00,76.891,76.915,76.887,76.915,53040000.0
2008-08-26 19:30:00,76.916,76.919,76.889,76.91,21300000.0
2008-08-26 19:31:00,76.904,76.934,76.904,76.934,50110000.0
2008-08-26 19:32:00,76.953,76.953,76.914,76.919,45120000.0
2008-08-26 19:33:00,76.932,76.945,76.931,76.944,105930000.0
2008-08-26 19:34:00,76.935,76.946,76.935,76.946,82940000.0
2008-08-26 19:35:00,76.956,76.956,76.949,76.949,73120000.0
2008-08-26 19:36:00,76.946,76.948,76.941,76.946,94270000.0
2008-08-26 19:37:00,76.929,76.935,76.928,76.929,149010000.0
2008-08-26 19:38:00,76.922,76.951,76.917,76.917,103980000.0
2008-08-26 19:39:00,76.945,76.948,76.94,76.942,162270000.0
2008-08-26 19:40:00,76.911,76.932,76.911,76.927,117610000.0
2008-08-26 19:41:00,76.919,76.934,76.919,76.934,87760000.0
2008-08-26 19:42:00,76.938,76.94,76.937,76.939,85120000.0
2008-08-26 19:43:00,76.91,76.918,76.91,76.911,98140000.0
2008-08-26 19:44:00,76.926,76.926,76.912,76.912,67110000.0
2008-08-26 19:45:00,76.936,76.936,76.906,76.927,90050000.0
2008-08-26 19:46:00,76.914,76.914,76.891,76.904,68850000.0
2008-08-26 19:47:00,76.901,76.911,76.89,76.89,32910000.0
2008-08-26 19:48:00,76.916,76.916,76.894,76.905,80550000.0
2008-08-26 19:49:00,76.914,76.914,76.892,76.892,76210000.0
2008-08-26 19:50:00,76.901,76.921,76.892,76.892,138390000.0
2008-08-26 19:51:00,76.904,76.912,76.891,76.891,94430000.0
2008-08-26 19:52:00,76.895,76.898,76.89,76.898,89240000.0
2008-08-26 19:53:00,76.926,76.926,76.897,76.9,84270000.0
2008-08-26 19:54:00,76.93,76.93,76.892,76.893,98110000.0
2008-08-26 19:55:00,76.877,76.898,76.866,76.888,52780000.0
2008-08-26 19:56:00,76.866,76.892,76.864,76.884,54820000.0
2008-08-26 19:57:00,76.883,76.883,76.862,76.862,91700000.0
2008-08-26 19:58:00,76.87,76.89,76.865,76.879,74540000.0
2008-08-26 19:59:00,76.871,76.876,76.869,76.87,85880000.0
2008-08-26 20:00:00,76.908,76.911,76.881,76.881,86490000.0
2008-08-26 20:01:00,76.885,76.897,76.857,76.861,60830000.0
2008-08-26 20:02:00,76.872,76.891,76.865,76.874,78700000.0
2008-08-26 20:03:00,76.904,76.904,76.879,76.904,72280000.0
2008-08-26 20:04:00,76.893,76.893,76.862,76.862,44740000.0
2008-08-26 20:05:00,76.887,76.891,76.863,76.863,102550000.0
2008-08-26 20:06:00,76.874,76.876,76.839,76.843,97340000.0
2008-08-26 20:08:00,76.859,76.882,76.853,76.853,72290000.0
2008-08-26 20:09:00,76.875,76.875,76.844,76.844,63730000.0
2008-08-26 20:10:00,76.853,76.878,76.848,76.852,82470000.0
2008-08-26 20:11:00,76.844,76.882,76.844,76.852,79880000.0
2008-08-26 20:12:00,76.874,76.874,76.844,76.85,31450000.0
2008-08-26 20:13:00,76.857,76.882,76.854,76.877,51730000.0
2008-08-26 20:14:00,76.887,76.887,76.881,76.881,40280000.0
2008-08-26 20:15:00,76.883,76.883,76.848,76.859,78260000.0
2008-08-26 20:16:00,76.854,76.885,76.854,76.885,88480000.0
2008-08-26 20:17:00,76.85,76.865,76.844,76.865,115770000.0
2008-08-26 20:18:00,76.88,76.88,76.848,76.869,67560000.0
2008-08-26 20:19:00,76.831,76.847,76.819,76.822,122140000.0
2008-08-26 20:20:00,76.835,76.845,76.815,76.845,110520000.0
2008-08-26 20:21:00,76.836,76.836,76.798,76.799,13460000.0
2008-08-26 20:22:00,76.819,76.82,76.779,76.809,112630000.0
2008-08-26 20:23:00,76.796,76.805,76.792,76.792,80500000.0
2008-08-26 20:24:00,76.801,76.801,76.763,76.763,122680000.0
2008-08-26 20:25:00,76.752,76.772,76.748,76.751,133140000.0
2008-08-26 20:26:00,76.772,76.772,76.74,76.752,119170000.0
2008-08-26 20:27:00,76.753,76.761,76.739,76.739,111990000.0
2008-08-26 20:28:00,76.747,76.763,76.733,76.757,53560000.0
2008-08-26 20:29:00,76.728,76.758,76.728,76.758,25790000.0
2008-08-26 20:30:00,76.758,76.758,76.726,76.732,46560000.0
2008-08-26 20:31:00,76.721,76.725,76.719,76.725,125920000.0
2008-08-26 20:32:00,76.759,76.778,76.736,76.772,77350000.0
2008-08-26 20:33:00,76.769,76.769,76.735,76.764,106790000.0
2008-08-26 20:34:00,76.746,76.748,76.719,76.719,111290000.0
2008-08-26 20:35:00,76.742,76.745,76.716,76.726,112150000.0
2008-08-26 20:36:00,76.747,76.747,76.714,76.725,77720000.0
2008-08-26 20:37:00,76.711,76.729,76.706,76.717,101480000.0
2008-08-26 20:38:00,76.712,76.735,76.702,76.712,101480000.0
2008-08-26 20:39:00,76.743,76.745,76.726,76.745,55930000.0
2008-08-26 20:40:00,76.732,76.752,76.73,76.752,120600000.0
2008-08-26 20:41:00,76.734,76.746,76.726,76.746,101780000.0
2008-08-26 20:42:00,76.749,76.764,76.749,76.759,56100000.0
2008-08-26 20:43:00,76.761,76.761,76.722,76.746,119290000.0
2008-08-26 20:44:00,76.729,76.758,76.729,76.738,90780000.0
2008-08-26 20:45:00,76.764,76.771,76.736,76.771,102610000.0
2008-08-26 20:46:00,76.76,76.779,76.752,76.771,120190000.0
2008-08-26 20:47:00,76.755,76.782,76.753,76.782,78220000.0
2008-08-26 20:48:00,76.79,76.793,76.752,76.767,55130000.0
2008-08-26 20:49:00,76.777,76.798,76.773,76.773,68650000.0
2008-08-26 20:50:00,76.801,76.801,76.775,76.794,81740000.0
2008-08-26 20:51:00,76.796,76.8,76.795,76.798,110390000.0
2008-08-26 20:53:00,76.784,76.798,76.772,76.772,49560000.0
2008-08-26 20:54:00,76.791,76.799,76.77,76.77,64880000.0
2008-08-26 20:55:00,76.779,76.804,76.779,76.804,108440000.0
2008-08-26 20:56:00,76.784,76.784,76.77,76.77,95600000.0
2008-08-26 20:57:00,76.79,76.79,76.753,76.753,66120000.0
2008-08-26 20:58:00,76.757,76.779,76.746,76.761,45900000.0
2008-08-26 20:59:00,76.75,76.784,76.75,76.784,64660000.0
2008-08-26 21:00:00,76.79,76.79,76.763,76.771,82830000.0
2008-08-26 21:01:00,76.76,76.767,76.758,76.767,119720000.0
2008-08-26 21:02:00,76.782,76.794,76.782,76.793,103740000.0
2008-08-26 21:03:00,76.819,76.819,76.794,76.811,123330000.0
2008-08-26 21:04:00,76.8,76.808,76.799,76.808,104180000.0
2008-08-26 21:05:00,76.817,76.825,76.812,76.818,79130000.0
2008-08-26 21:06:00,76.837,76.837,76.787,76.787,61210000.0
2008-08-26 21:07:00,76.765,76.765,76.751,76.758,86670000.0
2008-08-26 21:08:00,76.741,76.754,76.731,76.731,65330000.0
2008-08-26 21:09:00,76.765,76.765,76.734,76.734,70550000.0
2008-08-26 21:10:00,76.735,76.735,76.723,76.726,67490000.0
2008-08-26 21:11:00,76.738,76.741,76.721,76.741,99920000.0
2008-08-26 21:12:00,76.778,76.778,76.754,76.767,142330000.0
2008-08-26 21:13:00,76.761,76.774,76.761,76.774,127470000.0
2008-08-26 21:15:00,76.812,76.812,76.781,76.786,87820000.0
2008-08-26 21:16:00,76.778,76.785,76.777,76.785,129210000.0
2008-08-26 21:17:00,76.775,76.777,76.763,76.763,136760000.0
2008-08-26 21:18:00,76.786,76.786,76.77,76.77,108770000.0
2008-08-26 21:19:00,76.76,76.774,76.76,76.767,60660000.0
2008-08-26 21:20:00,76.757,76.768,76.757,76.762,65310000.0
2008-08-26 21:21:00,76.791,76.791,76.761,76.761,82440000.0
2008-08-26 21:22:00,76.747,76.762,76.746,76.751,167180000.0
2008-08-26 21:23:00,76.76,76.768,76.756,76.759,169740000.0
2008-08-26 21:24:00,76.784,76.792,76.771,76.774,111800000.0
2008-08-26 21:25:00,76.767,76.771,76.767,76.769,78380000.0
2008-08-26 21:26:00,76.757,76.777,76.757,76.767,106770000.0
2008-08-26 21:27:00,76.803,76.803,76.78,76.78,88530000.0
2008-08-26 21:28:00,76.771,76.778,76.76,76.76,79890000.0
2008-08-26 21:30:00,76.801,76.801,76.769,76.769,156600000.0
2008-08-26 21:33:00,76.797,76.799,76.79,76.792,111460000.0
2008-08-26 21:35:00,76.772,76.783,76.767,76.77,67060000.0
2008-08-26 21:36:00,76.784,76.785,76.778,76.784,64290000.0
2008-08-26 21:37:00,76.772,76.774,76.767,76.774,124680000.0
2008-08-26 21:38:00,76.765,76.773,76.764,76.764,61630000.0
2008-08-26 21:39:00,76.791,76.791,76.772,76.772,7410000.0
2008-08-26 21:40:00,76.776,76.78,76.76,76.78,11460000.0
2008-08-26 21:41:00,76.776,76.777,76.768,76.775,115120000.0
2008-08-26 21:42:00,76.795,76.795,76.773,76.773,78660000.0
2008-08-26 21:43:00,76.779,76.785,76.771,76.771,98000000.0
2008-08-26 21:44:00,76.759,76.765,76.749,76.757,81510000.0
2008-08-26 21:45:00,76.782,76.782,76.75,76.75,86990000.0
2008-08-26 21:46:00,76.76,76.766,76.752,76.766,72370000.0
2008-08-26 21:47:00,76.781,76.794,76.781,76.786,113820000.0
2008-08-26 21:48:00,76.82,76.82,76.814,76.816,81690000.0
2008-08-26 21:49:00,76.777,76.784,76.771,76.771,102320000.0
2008-08-26 21:50:00,76.78,76.786,76.772,76.78,65260000.0
2008-08-26 21:51:00,76.798,76.798,76.76,76.763,33550000.0
2008-08-26 21:52:00,76.76,76.781,76.76,76.781,89670000.0
2008-08-26 21:53:00,76.776,76.782,76.774,76.779,64170000.0
2008-08-26 21:54:00,76.814,76.829,76.814,76.827,86320000.0
2008-08-26 21:55:00,76.796,76.796,76.768,76.768,110340000.0
2008-08-26 21:56:00,76.774,76.78,76.774,76.774,97790000.0
2008-08-26 21:57:00,76.794,76.795,76.773,76.779,57250000.0
2008-08-26 21:58:00,76.771,76.776,76.77,76.775,90000000.0
2008-08-26 21:59:00,76.766,76.774,76.758,76.758,77410000.0
2008-08-26 22:00:00,76.791,76.791,76.763,76.771,105930000.0
2008-08-26 22:01:00,76.762,76.78,76.755,76.755,85220000.0
2008-08-26 22:03:00,76.782,76.782,76.762,76.762,57780000.0
2008-08-26 22:04:00,76.75,76.756,76.75,76.755,79460000.0
2008-08-26 22:05:00,76.766,76.77,76.765,76.768,128330000.0
2008-08-26 22:06:00,76.797,76.797,76.769,76.77,97080000.0
2008-08-26 22:09:00,76.795,76.795,76.752,76.752,144280000.0
2008-08-26 22:10:00,76.756,76.756,76.748,76.748,66190000.0
2008-08-26 22:12:00,76.769,76.769,76.766,76.767,76010000.0
2008-08-26 22:15:00,76.785,76.785,76.778,76.778,100810000.0
2008-08-26 22:16:00,76.756,76.759,76.751,76.752,71730000.0
2008-08-26 22:17:00,76.766,76.775,76.754,76.775,88100000.0
2008-08-26 22:18:00,76.805,76.805,76.782,76.788,89550000.0
2008-08-26 22:19:00,76.778,76.78,76.776,76.778,70590000.0
2008-08-26 22:20:00,76.771,76.778,76.77,76.775,118470000.0
2008-08-26 22:21:00,76.793,76.793,76.771,76.771,68830000.0
2008-08-26 22:23:00,76.777,76.777,76.77,76.774,104370000.0
2008-08-26 22:24:00,76.807,76.81,76.806,76.809,96710000.0
2008-08-26 22:25:00,76.788,76.793,76.782,76.788,82390000.0
2008-08-26 22:26:00,76.8,76.807,76.8,76.801,77190000.0
2008-08-26 22:27:00,76.828,76.828,76.786,76.795,68880000.0
2008-08-26 22:28:00,76.782,76.788,76.782,76.786,81020000.0
2008-08-26 22:30:00,76.814,76.814,76.805,76.805,99370000.0
2008-08-26 22:31:00,76.794,76.8,76.792,76.799,110210000.0
2008-08-26 22:32:00,76.808,76.817,76.802,76.807,79170000.0
2008-08-26 22:33:00,76.825,76.825,76.805,76.81,63640000.0
2008-08-26 22:34:00,76.813,76.813,76.793,76.799,47540000.0
2008-08-26 22:35:00,76.809,76.809,76.798,76.798,114290000.0
2008-08-26 22:36:00,76.825,76.825,76.789,76.79,144300000.0
2008-08-26 22:37:00,76.784,76.806,76.784,76.793,9020000.0
2008-08-26 22:38:00,76.797,76.797,76.783,76.788,96210000.0
2008-08-26 22:39:00,76.779,76.785,76.771,76.776,112840000.0
2008-08-26 22:40:00,76.761,76.778,76.761,76.778,117080000.0
2008-08-26 22:41:00,76.784,76.784,76.773,76.777,95900000.0
2008-08-26 22:42:00,76.795,76.795,76.774,76.774,67270000.0
2008-08-26 22:43:00,76.762,76.767,76.76,76.766,50330000.0
2008-08-26 22:44:00,76.761,76.771,76.752,76.752,53150000.0
2008-08-26 22:45:00,76.787,76.787,76.772,76.779,53650000.0
2008-08-26 22:46:00,76.767,76.773,76.753,76.753,81410000.0
2008-08-26 22:47:00,76.756,76.756,76.749,76.755,60710000.0
2008-08-26 22:48:00,76.775,76.775,76.761,76.761,92200000.0
2008-08-26 22:50:00,76.768,76.768,76.757,76.757,55910000.0
2008-08-26 22:51:00,76.793,76.793,76.774,76.78,90300000.0
2008-08-26 22:52:00,76.767,76.779,76.767,76.769,79970000.0
2008-08-26 22:53:00,76.777,76.78,76.776,76.776,77360000.0
2008-08-26 22:54:00,76.804,76.807,76.798,76.798,86900000.0
2008-08-26 22:55:00,76.768,76.775,76.768,76.775,49990000.0
2008-08-26 22:56:00,76.765,76.765,76.759,76.759,35600000.0
2008-08-26 22:57:00,76.773,76.773,76.754,76.76,74180000.0
2008-08-26 22:58:00,76.749,76.758,76.748,76.748,62830000.0
2008-08-26 22:59:00,76.757,76.761,76.743,76.755,83140000.0
2008-08-26 23:00:00,76.792,76.792,76.758,76.766,37620000.0
2008-08-26 23:03:00,76.789,76.79,76.785,76.786,101000000.0
2008-08-26 23:04:00,76.746,76.749,76.745,76.748,59490000.0
2008-08-26 23:06:00,76.772,76.772,76.747,76.75,92800000.0
2008-08-26 23:07:00,76.741,76.747,76.741,76.747,58020000.0
2008-08-26 23:08:00,76.758,76.76,76.756,76.759,44550000.0
2008-08-26 23:09:00,76.772,76.772,76.741,76.741,38310000.0
2008-08-26 23:10:00,76.75,76.758,76.75,76.752,21900000.0
2008-08-26 23:11:00,76.739,76.739,76.738,76.739,19310000.0
2008-08-26 23:12:00,76.777,76.777,76.77,76.771,56090000.0
2008-08-26 23:13:00,76.759,76.76,76.757,76.759,44610000.0
2008-08-26 23:14:00,76.75,76.764,76.744,76.764,71210000.0
2008-08-26 23:15:00,76.811,76.811,76.759,76.765,105790000.0
2008-08-26 23:18:00,76.773,76.773,76.752,76.752,72490000.0
2008-08-26 23:20:00,76.756,76.756,76.747,76.747,99220000.0
2008-08-26 23:21:00,76.787,76.789,76.787,76.788,73160000.0
2008-08-26 23:23:00,76.757,76.758,76.754,76.756,123920000.0
2008-08-26 23:24:00,76.776,76.777,76.774,76.776,44150000.0
2008-08-26 23:25:00,76.748,76.748,76.745,76.748,36250000.0
2008-08-26 23:26:00,76.758,76.774,76.756,76.774,41570000.0
2008-08-26 23:27:00,76.782,76.782,76.762,76.763,40240000.0
2008-08-26 23:28:00,76.768,76.768,76.766,76.766,35880000.0
2008-08-26 23:30:00,76.805,76.805,76.771,76.771,41600000.0
2008-08-26 23:31:00,76.778,76.803,76.771,76.771,68190000.0
2008-08-26 23:32:00,76.778,76.78,76.777,76.778,40230000.0
2008-08-26 23:33:00,76.805,76.805,76.776,76.782,64130000.0
2008-08-26 23:34:00,76.772,76.777,76.769,76.769,41380000.0
2008-08-26 23:36:00,76.804,76.804,76.773,76.773,67060000.0
2008-08-26 23:37:00,76.756,76.757,76.75,76.751,79490000.0
2008-08-26 23:38:00,76.758,76.759,76.755,76.758,51460000.0
2008-08-26 23:39:00,76.771,76.771,76.751,76.751,52410000.0
2008-08-26 23:42:00,76.766,76.769,76.766,76.769,40800000.0
2008-08-26 23:43:00,76.76,76.782,76.757,76.777,109630000.0
2008-08-26 23:44:00,76.798,76.799,76.797,76.798,36860000.0
2008-08-26 23:45:00,76.806,76.807,76.802,76.804,51870000.0
2008-08-26 23:47:00,76.777,76.781,76.777,76.779,83980000.0
2008-08-26 23:48:00,76.828,76.828,76.819,76.819,38020000.0
2008-08-26 23:49:00,76.789,76.794,76.782,76.782,35480000.0
2008-08-26 23:51:00,76.827,76.827,76.817,76.821,102690000.0
2008-08-26 23:53:00,76.792,76.797,76.791,76.797,74050000.0
2008-08-26 23:54:00,76.824,76.824,76.793,76.814,56120000.0
2008-08-26 23:55:00,76.813,76.818,76.811,76.815,64780000.0
2008-08-26 23:57:00,76.856,76.859,76.855,76.858,58340000.0
2008-08-27 00:00:00,76.847,76.847,76.84,76.84,124080000.0
2008-08-27 00:02:00,76.827,76.827,76.821,76.821,79360000.0
2008-08-27 00:03:00,76.865,76.865,76.826,76.831,92230000.0
2008-08-27 00:04:00,76.816,76.818,76.814,76.817,71270000.0
2008-08-27 00:06:00,76.849,76.85,76.846,76.849,69640000.0
2008-08-27 00:08:00,76.83,76.837,76.83,76.837,84160000.0
2008-08-27 00:09:00,76.876,76.876,76.868,76.868,76110000.0
2008-08-27 00:12:00,76.877,76.877,76.87,76.871,76780000.0
2008-08-27 00:13:00,76.825,76.825,76.812,76.812,77710000.0
2008-08-27 00:14:00,76.817,76.817,76.811,76.811,69120000.0
2008-08-27 00:15:00,76.847,76.85,76.841,76.843,84060000.0
2008-08-27 00:18:00,76.843,76.843,76.821,76.821,89410000.0
2008-08-27 00:21:00,76.839,76.84,76.837,76.838,82360000.0
2008-08-27 00:23:00,76.81,76.816,76.809,76.81,24420000.0
2008-08-27 00:24:00,76.833,76.833,76.814,76.82,68090000.0
2008-08-27 00:25:00,76.807,76.81,76.806,76.808,48000000.0
2008-08-27 00:26:00,76.818,76.819,76.817,76.818,94540000.0
2008-08-27 00:27:00,76.844,76.844,76.814,76.814,97060000.0
2008-08-27 00:30:00,76.823,76.823,76.803,76.81,60860000.0
2008-08-27 00:32:00,76.802,76.808,76.802,76.806,51370000.0
2008-08-27 00:33:00,76.846,76.846,76.841,76.841,47270000.0
2008-08-27 00:36:00,76.835,76.835,76.822,76.822,65720000.0
2008-08-27 00:37:00,76.832,76.836,76.831,76.832,61210000.0
2008-08-27 00:39:00,76.867,76.87,76.867,76.867,73500000.0
2008-08-27 00:41:00,76.815,76.823,76.813,76.823,45110000.0
2008-08-27 00:42:00,76.849,76.849,76.825,76.825,48470000.0
2008-08-27 00:44:00,76.826,76.826,76.821,76.822,101120000.0
2008-08-27 00:45:00,76.854,76.854,76.823,76.823,123550000.0
2008-08-27 00:48:00,76.848,76.849,76.847,76.849,36180000.0
2008-08-27 00:49:00,76.848,76.85,76.847,76.848,57070000.0
2008-08-27 00:50:00,76.84,76.846,76.84,76.841,59210000.0
2008-08-27 00:51:00,76.861,76.861,76.828,76.846,127670000.0
2008-08-27 00:54:00,76.883,76.883,76.854,76.854,34180000.0
2008-08-27 00:55:00,76.841,76.845,76.84,76.841,26280000.0
2008-08-27 00:57:00,76.876,76.876,76.849,76.852,55200000.0
2008-08-27 00:59:00,76.839,76.845,76.839,76.84,116630000.0
2008-08-27 01:00:00,76.873,76.873,76.842,76.842,77240000.0
2008-08-27 01:01:00,76.865,76.865,76.85,76.85,113380000.0
2008-08-27 01:02:00,76.837,76.84,76.837,76.839,93940000.0
2008-08-27 01:03:00,76.872,76.872,76.831,76.865,97690000.0
2008-08-27 01:04:00,76.847,76.847,76.838,76.839,55310000.0
2008-08-27 01:05:00,76.85,76.855,76.849,76.854,36700000.0
2008-08-27 01:06:00,76.891,76.891,76.873,76.888,28250000.0
2008-08-27 01:07:00,76.88,76.888,76.88,76.88,48490000.0
2008-08-27 01:08:00,76.887,76.887,76.882,76.882,32770000.0
2008-08-27 01:09:00,76.897,76.897,76.873,76.873,40090000.0
2008-08-27 01:10:00,76.848,76.849,76.847,76.849,48630000.0
2008-08-27 01:11:00,76.839,76.847,76.839,76.84,91560000.0
2008-08-27 01:12:00,76.866,76.866,76.833,76.84,100070000.0
2008-08-27 01:14:00,76.851,76.864,76.851,76.859,75170000.0
2008-08-27 01:15:00,76.888,76.89,76.886,76.888,120520000.0
2008-08-27 01:18:00,76.899,76.9,76.895,76.9,117240000.0
2008-08-27 01:19:00,76.849,76.849,76.844,76.848,99160000.0
2008-08-27 01:20:00,76.838,76.84,76.837,76.838,70940000.0
2008-08-27 01:21:00,76.861,76.861,76.821,76.824,90380000.0
2008-08-27 01:22:00,76.828,76.828,76.81,76.81,64330000.0
2008-08-27 01:23:00,76.818,76.827,76.812,76.827,78050000.0
2008-08-27 01:24:00,76.845,76.845,76.82,76.82,77040000.0
2008-08-27 01:25:00,76.826,76.829,76.826,76.828,35090000.0
2008-08-27 01:26:00,76.838,76.844,76.832,76.844,63540000.0
2008-08-27 01:27:00,76.875,76.875,76.862,76.862,76030000.0
2008-08-27 01:29:00,76.848,76.856,76.848,76.856,91400000.0
2008-08-27 01:30:00,76.884,76.884,76.854,76.854,93510000.0
2008-08-27 01:31:00,76.859,76.861,76.857,76.858,76830000.0
2008-08-27 01:32:00,76.865,76.865,76.85,76.851,79510000.0
2008-08-27 01:33:00,76.877,76.88,76.876,76.877,51090000.0
2008-08-27 01:36:00,76.884,76.884,76.862,76.862,94390000.0
2008-08-27 01:37:00,76.868,76.868,76.859,76.865,65120000.0
2008-08-27 01:38:00,76.874,76.874,76.86,76.86,73620000.0
2008-08-27 01:39:00,76.894,76.894,76.862,76.862,71680000.0
2008-08-27 01:41:00,76.868,76.875,76.864,76.869,73420000.0
2008-08-27 01:42:00,76.898,76.9,76.896,76.898,41180000.0
2008-08-27 01:43:00,76.861,76.866,76.861,76.861,75340000.0
2008-08-27 01:44:00,76.865,76.868,76.861,76.867,121320000.0
2008-08-27 01:45:00,76.906,76.906,76.896,76.896,72980000.0
2008-08-27 01:46:00,76.847,76.85,76.847,76.849,72070000.0
2008-08-27 01:48:00,76.862,76.862,76.817,76.823,91110000.0
2008-08-27 01:49:00,76.829,76.836,76.82,76.829,61240000.0
2008-08-27 01:50:00,76.82,76.827,76.82,76.827,46630000.0
2008-08-27 01:51:00,76.832,76.832,76.823,76.823,3230000.0
2008-08-27 01:52:00,76.819,76.828,76.819,76.828,40650000.0
2008-08-27 01:54:00,76.868,76.868,76.858,76.86,97130000.0
2008-08-27 01:55:00,76.821,76.827,76.82,76.821,76150000.0
2008-08-27 01:56:00,76.829,76.83,76.827,76.829,86170000.0
2008-08-27 01:57:00,76.849,76.85,76.846,76.849,94830000.0
2008-08-27 02:01:00,76.834,76.837,76.83,76.83,26340000.0
2008-08-27 02:02:00,76.838,76.84,76.837,76.838,46450000.0
2008-08-27 02:03:00,76.876,76.876,76.845,76.845,28910000.0
2008-08-27 02:04:00,76.845,76.861,76.832,76.845,39020000.0
2008-08-27 02:05:00,76.852,76.855,76.833,76.855,47230000.0
2008-08-27 02:06:00,76.876,76.892,76.848,76.892,80660000.0
2008-08-27 02:07:00,76.906,76.906,76.898,76.898,96190000.0
2008-08-27 02:08:00,76.904,76.904,76.875,76.878,62630000.0
2008-08-27 02:09:00,76.903,76.903,76.89,76.9,66520000.0
2008-08-27 02:10:00,76.905,76.911,76.891,76.898,107640000.0
2008-08-27 02:11:00,76.91,76.915,76.909,76.91,101910000.0
2008-08-27 02:12:00,76.929,76.929,76.896,76.908,142670000.0
2008-08-27 02:13:00,76.9,76.908,76.898,76.908,115620000.0
2008-08-27 02:14:00,76.894,76.899,76.874,76.879,94130000.0
2008-08-27 02:15:00,76.911,76.911,76.873,76.873,64820000.0
2008-08-27 02:16:00,76.874,76.874,76.846,76.846,89810000.0
2008-08-27 02:17:00,76.854,76.872,76.847,76.872,66520000.0
2008-08-27 02:18:00,76.884,76.884,76.863,76.863,79690000.0
2008-08-27 02:19:00,76.871,76.885,76.871,76.885,74270000.0
2008-08-27 02:20:00,76.894,76.903,76.882,76.903,39380000.0
2008-08-27 02:21:00,76.913,76.913,76.897,76.898,55900000.0
2008-08-27 02:22:00,76.888,76.904,76.883,76.888,68180000.0
2008-08-27 02:23:00,76.881,76.886,76.878,76.879,114900000.0
2008-08-27 02:24:00,76.903,76.903,76.88,76.891,89690000.0
2008-08-27 02:25:00,76.876,76.876,76.868,76.876,79470000.0
2008-08-27 02:26:00,76.864,76.87,76.846,76.858,85200000.0
2008-08-27 02:27:00,76.87,76.87,76.797,76.838,81910000.0
2008-08-27 02:28:00,76.824,76.831,76.798,76.808,50720000.0
2008-08-27 02:29:00,76.815,76.816,76.809,76.81,50220000.0
2008-08-27 02:30:00,76.84,76.84,76.816,76.828,60060000.0
2008-08-27 02:31:00,76.837,76.839,76.822,76.822,93060000.0
2008-08-27 02:32:00,76.831,76.842,76.83,76.83,64540000.0
2008-08-27 02:33:00,76.858,76.858,76.842,76.842,68920000.0
2008-08-27 02:34:00,76.848,76.854,76.842,76.853,68000000.0
2008-08-27 02:35:00,76.853,76.857,76.851,76.851,62140000.0
2008-08-27 02:36:00,76.874,76.874,76.855,76.866,72550000.0
2008-08-27 02:37:00,76.862,76.874,76.86,76.874,36880000.0
2008-08-27 02:38:00,76.893,76.906,76.893,76.906,79710000.0
2008-08-27 02:39:00,76.931,76.931,76.9,76.9,107160000.0
2008-08-27 02:40:00,76.891,76.897,76.891,76.895,74660000.0
2008-08-27 02:41:00,76.891,76.907,76.891,76.907,63420000.0
2008-08-27 02:42:00,76.933,76.933,76.912,76.912,50980000.0
2008-08-27 02:43:00,76.915,76.915,76.901,76.901,82810000.0
2008-08-27 02:44:00,76.906,76.909,76.898,76.907,59590000.0
2008-08-27 02:45:00,76.935,76.935,76.886,76.886,48170000.0
2008-08-27 02:46:00,76.871,76.893,76.864,76.893,40100000.0
2008-08-27 02:47:00,76.89,76.903,76.89,76.903,39780000.0
2008-08-27 02:48:00,76.935,76.935,76.91,76.91,52010000.0
2008-08-27 02:49:00,76.912,76.913,76.9,76.909,86650000.0
2008-08-27 02:50:00,76.899,76.904,76.893,76.899,74840000.0
2008-08-27 02:51:00,76.922,76.922,76.874,76.874,81630000.0
2008-08-27 02:52:00,76.859,76.865,76.854,76.865,89670000.0
2008-08-27 02:53:00,76.875,76.881,76.852,76.862,95440000.0
2008-08-27 02:54:00,76.874,76.874,76.84,76.841,94880000.0
2008-08-27 02:55:00,76.85,76.851,76.836,76.837,17770000.0
2008-08-27 02:56:00,76.843,76.847,76.833,76.847,72650000.0
2008-08-27 02:57:00,76.872,76.872,76.854,76.859,53340000.0
2008-08-27 02:58:00,76.869,76.895,76.866,76.895,54610000.0
2008-08-27 02:59:00,76.89,76.904,76.89,76.897,63860000.0
2008-08-27 03:00:00,76.932,76.951,76.922,76.936,85000000.0
2008-08-27 03:01:00,76.907,76.913,76.879,76.895,60290000.0
2008-08-27 03:02:00,76.86,76.896,76.835,76.896,70560000.0
2008-08-27 03:03:00,76.891,76.922,76.887,76.922,66670000.0
2008-08-27 03:04:00,76.907,76.946,76.907,76.921,67660000.0
2008-08-27 03:05:00,76.941,76.941,76.907,76.934,69540000.0
2008-08-27 03:06:00,76.907,76.925,76.893,76.903,40150000.0
2008-08-27 03:07:00,76.909,76.93,76.895,76.901,77570000.0
2008-08-27 03:08:00,76.911,76.94,76.911,76.923,109930000.0
2008-08-27 03:09:00,76.935,76.979,76.935,76.957,77330000.0
2008-08-27 03:10:00,76.929,76.961,76.928,76.933,70140000.0
2008-08-27 03:11:00,76.94,76.962,76.924,76.962,51520000.0
2008-08-27 03:12:00,76.963,76.965,76.936,76.965,88570000.0
2008-08-27 03:13:00,76.956,76.964,76.921,76.921,55490000.0
2008-08-27 03:14:00,76.944,76.952,76.924,76.929,47770000.0
2008-08-27 03:15:00,76.963,76.963,76.926,76.931,38990000.0
2008-08-27 03:16:00,76.923,76.951,76.922,76.922,42660000.0
2008-08-27 03:17:00,76.932,76.971,76.932,76.971,46100000.0
2008-08-27 03:18:00,76.973,76.976,76.924,76.942,92630000.0
2008-08-27 03:19:00,76.912,76.933,76.912,76.919,68680000.0
2008-08-27 03:20:00,76.915,76.946,76.913,76.913,76040000.0
2008-08-27 03:21:00,76.933,76.933,76.902,76.919,88070000.0
2008-08-27 03:22:00,76.911,76.931,76.911,76.913,105950000.0
2008-08-27 03:23:00,76.925,76.931,76.905,76.925,86640000.0
2008-08-27 03:24:00,76.935,76.935,76.909,76.909,4180000.0
2008-08-27 03:25:00,76.909,76.924,76.894,76.924,84150000.0
2008-08-27 03:26:00,76.914,76.935,76.914,76.935,73140000.0
2008-08-27 03:27:00,76.935,76.935,76.915,76.934,73690000.0
2008-08-27 03:28:00,76.911,76.944,76.911,76.944,48030000.0
2008-08-27 03:29:00,76.927,76.948,76.922,76.948,46620000.0
2008-08-27 03:30:00,76.954,76.954,76.915,76.928,65750000.0
2008-08-27 03:33:00,76.93,76.937,76.93,76.937,64230000.0
2008-08-27 03:34:00,76.917,76.948,76.916,76.924,62020000.0
2008-08-27 03:35:00,76.945,76.95,76.922,76.95,57860000.0
2008-08-27 03:36:00,76.947,76.954,76.927,76.954,65320000.0
2008-08-27 03:37:00,76.94,76.964,76.933,76.964,38430000.0
2008-08-27 03:38:00,76.95,76.96,76.935,76.944,70350000.0
2008-08-27 03:39:00,76.951,76.951,76.919,76.923,105040000.0
2008-08-27 03:41:00,76.91,76.935,76.91,76.935,68160000.0
2008-08-27 03:42:00,76.946,76.956,76.939,76.956,48470000.0
2008-08-27 03:43:00,76.923,76.944,76.923,76.931,84430000.0
2008-08-27 03:44:00,76.954,76.954,76.927,76.953,53250000.0
2008-08-27 03:45:00,76.963,76.963,76.947,76.954,46040000.0
2008-08-27 03:46:00,76.931,76.963,76.931,76.963,36770000.0
2008-08-27 03:47:00,76.961,76.988,76.957,76.976,43150000.0
2008-08-27 03:48:00,77.005,77.005,76.959,76.963,48540000.0
2008-08-27 03:49:00,76.971,76.995,76.963,76.995,97880000.0
2008-08-27 03:50:00,77.011,77.028,76.988,77.009,70830000.0
2008-08-27 03:51:00,77.021,77.042,77.008,77.013,80960000.0
2008-08-27 03:52:00,77.021,77.038,77.017,77.038,92680000.0
2008-08-27 03:53:00,77.041,77.041,77.005,77.005,104190000.0
2008-08-27 03:54:00,77.034,77.043,77.009,77.043,95040000.0
2008-08-27 03:55:00,77.021,77.029,77.013,77.025,16700000.0
2008-08-27 03:56:00,77.005,77.038,77.003,77.003,45410000.0
2008-08-27 03:57:00,77.036,77.043,77.013,77.043,108360000.0
2008-08-27 03:58:00,77.004,77.026,77.004,77.026,69480000.0
2008-08-27 03:59:00,77.012,77.041,77.012,77.034,75510000.0
2008-08-27 04:00:00,77.041,77.041,77.006,77.011,92230000.0
2008-08-27 04:01:00,77.019,77.041,77.016,77.02,96650000.0
2008-08-27 04:03:00,77.046,77.05,77.046,77.049,27890000.0
2008-08-27 04:06:00,77.039,77.04,77.035,77.039,92550000.0
2008-08-27 04:08:00,77.013,77.033,77.013,77.033,107910000.0
2008-08-27 04:09:00,77.044,77.044,77.011,77.011,7360000.0
2008-08-27 04:10:00,76.998,77.017,76.994,76.994,11300000.0
2008-08-27 04:11:00,77.016,77.02,76.993,77.015,115030000.0
2008-08-27 04:12:00,77.027,77.036,77.016,77.034,97230000.0
2008-08-27 04:13:00,77.016,77.049,77.015,77.036,14640000.0
2008-08-27 04:14:00,77.018,77.051,77.018,77.051,102760000.0
2008-08-27 04:15:00,77.052,77.052,77.021,77.028,16000000.0
2008-08-27 04:16:00,77.043,77.063,77.034,77.056,112220000.0
2008-08-27 04:17:00,77.031,77.053,77.024,77.053,102220000.0
2008-08-27 04:18:00,77.062,77.062,77.047,77.057,13000000.0
2008-08-27 04:20:00,77.032,77.037,77.031,77.031,75660000.0
2008-08-27 04:21:00,77.055,77.055,77.021,77.021,86520000.0
2008-08-27 04:22:00,77.009,77.01,77.006,77.009,89260000.0
2008-08-27 04:23:00,77.017,77.017,77.01,77.01,113100000.0
2008-08-27 04:24:00,77.043,77.051,77.018,77.02,94500000.0
2008-08-27 04:25:00,77.025,77.041,77.018,77.027,10750000.0
2008-08-27 04:26:00,77.031,77.044,77.021,77.021,106300000.0
2008-08-27 04:27:00,77.037,77.042,77.036,77.037,98280000.0
2008-08-27 04:28:00,77.026,77.026,77.022,77.022,3190000.0
2008-08-27 04:29:00,77.031,77.035,77.021,77.021,100790000.0
2008-08-27 04:30:00,77.053,77.053,77.023,77.032,94280000.0
2008-08-27 04:31:00,77.02,77.027,77.02,77.027,7180000.0
2008-08-27 04:32:00,77.036,77.036,77.021,77.034,104830000.0
2008-08-27 04:33:00,77.052,77.052,77.024,77.03,102540000.0
2008-08-27 04:34:00,77.026,77.03,77.026,77.03,4690000.0
2008-08-27 04:35:00,77.029,77.038,77.027,77.027,103280000.0
2008-08-27 04:36:00,77.052,77.052,77.036,77.036,6380000.0
2008-08-27 04:37:00,77.035,77.035,77.02,77.02,37120000.0
2008-08-27 04:38:00,77.043,77.043,77.014,77.014,47700000.0
2008-08-27 04:39:00,77.037,77.039,77.021,77.035,96090000.0
2008-08-27 04:40:00,77.029,77.04,77.016,77.016,66920000.0
2008-08-27 04:41:00,77.027,77.038,77.016,77.018,84420000.0
2008-08-27 04:42:00,77.038,77.045,77.031,77.031,97400000.0
2008-08-27 04:43:00,77.049,77.05,77.046,77.049,97070000.0
2008-08-27 04:44:00,77.03,77.044,77.03,77.03,102720000.0
2008-08-27 04:45:00,77.045,77.045,77.032,77.044,14310000.0
2008-08-27 04:46:00,77.01,77.018,77.01,77.018,8120000.0
2008-08-27 04:47:00,77.013,77.044,77.013,77.044,98390000.0
2008-08-27 04:48:00,77.05,77.05,77.028,77.028,5250000.0
2008-08-27 04:49:00,77.056,77.056,77.034,77.056,93750000.0
2008-08-27 04:50:00,77.023,77.054,77.023,77.024,65360000.0
2008-08-27 04:51:00,77.056,77.056,77.009,77.022,76720000.0
2008-08-27 04:52:00,77.023,77.023,76.965,76.965,66820000.0
2008-08-27 04:53:00,76.965,76.967,76.961,76.967,42350000.0
2008-08-27 04:54:00,76.982,76.992,76.955,76.955,61070000.0
2008-08-27 04:55:00,76.961,76.99,76.954,76.984,71730000.0
2008-08-27 04:56:00,76.951,76.97,76.946,76.963,111650000.0
2008-08-27 04:57:00,76.972,76.972,76.938,76.965,90740000.0
2008-08-27 04:58:00,76.954,76.973,76.943,76.973,90520000.0
2008-08-27 04:59:00,76.963,76.963,76.934,76.934,75420000.0
2008-08-27 05:00:00,76.958,76.964,76.946,76.954,78490000.0
2008-08-27 05:01:00,76.927,76.932,76.921,76.921,52480000.0
2008-08-27 05:02:00,76.929,76.936,76.929,76.935,51430000.0
2008-08-27 05:03:00,76.984,76.984,76.931,76.933,67210000.0
2008-08-27 05:04:00,76.94,76.963,76.934,76.939,90920000.0
2008-08-27 05:05:00,76.954,76.974,76.954,76.974,66410000.0
2008-08-27 05:06:00,76.972,76.985,76.972,76.978,68360000.0
2008-08-27 05:07:00,76.981,76.981,76.955,76.962,70820000.0
2008-08-27 05:08:00,76.97,76.996,76.963,76.996,67600000.0
2008-08-27 05:09:00,77.003,77.003,76.969,76.989,75530000.0
2008-08-27 05:11:00,76.968,76.97,76.966,76.968,77010000.0
2008-08-27 05:12:00,76.983,76.983,76.966,76.966,114260000.0
2008-08-27 05:13:00,76.969,76.969,76.967,76.967,83960000.0
2008-08-27 05:14:00,76.997,77.0,76.997,76.998,67300000.0
2008-08-27 05:15:00,77.003,77.003,76.968,76.979,54300000.0
2008-08-27 05:16:00,76.971,76.992,76.963,76.963,84990000.0
2008-08-27 05:17:00,76.952,76.981,76.946,76.968,60360000.0
2008-08-27 05:18:00,76.965,76.98,76.944,76.962,47480000.0
2008-08-27 05:19:00,76.963,76.989,76.958,76.97,42040000.0
2008-08-27 05:20:00,76.961,76.994,76.961,76.971,39050000.0
2008-08-27 05:21:00,76.976,77.003,76.957,77.003,48140000.0
2008-08-27 05:22:00,76.99,76.995,76.973,76.973,99310000.0
2008-08-27 05:23:00,76.984,76.984,76.943,76.943,76610000.0
2008-08-27 05:24:00,76.966,76.967,76.96,76.961,88030000.0
2008-08-27 05:25:00,76.965,76.965,76.945,76.957,94110000.0
2008-08-27 05:26:00,76.951,76.964,76.944,76.958,99030000.0
2008-08-27 05:27:00,76.965,76.965,76.943,76.943,96960000.0
2008-08-27 05:28:00,76.946,76.963,76.943,76.963,12470000.0
2008-08-27 05:29:00,76.939,76.951,76.931,76.931,58920000.0
2008-08-27 05:30:00,76.95,76.95,76.901,76.901,46260000.0
2008-08-27 05:31:00,76.919,76.932,76.915,76.925,36640000.0
2008-08-27 05:32:00,76.917,76.928,76.905,76.926,35040000.0
2008-08-27 05:33:00,76.919,76.92,76.917,76.918,51560000.0
2008-08-27 05:34:00,76.907,76.907,76.898,76.899,99440000.0
2008-08-27 05:35:00,76.916,76.932,76.916,76.92,74530000.0
2008-08-27 05:36:00,76.946,76.95,76.914,76.92,79390000.0
2008-08-27 05:37:00,76.902,76.922,76.902,76.911,87800000.0
2008-08-27 05:38:00,76.901,76.941,76.901,76.941,109860000.0
2008-08-27 05:39:00,76.941,76.948,76.915,76.929,100890000.0
2008-08-27 05:40:00,76.951,76.971,76.944,76.947,13190000.0
2008-08-27 05:41:00,76.946,76.949,76.91,76.91,96840000.0
2008-08-27 05:42:00,76.931,76.95,76.928,76.95,11260000.0
2008-08-27 05:43:00,76.931,76.935,76.929,76.929,10740000.0
2008-08-27 05:44:00,76.919,76.951,76.906,76.951,46180000.0
2008-08-27 05:45:00,76.95,76.95,76.879,76.92,40730000.0
2008-08-27 05:46:00,76.91,76.917,76.882,76.892,36660000.0
2008-08-27 05:47:00,76.914,76.914,76.843,76.884,48000000.0
2008-08-27 05:48:00,76.873,76.887,76.842,76.871,100020000.0
2008-08-27 05:49:00,76.844,76.878,76.844,76.878,71010000.0
2008-08-27 05:50:00,76.865,76.892,76.858,76.86,86180000.0
2008-08-27 05:51:00,76.883,76.89,76.857,76.877,94340000.0
2008-08-27 05:52:00,76.838,76.856,76.813,76.846,106360000.0
2008-08-27 05:53:00,76.827,76.857,76.811,76.811,96560000.0
2008-08-27 05:54:00,76.832,76.839,76.822,76.823,12450000.0
2008-08-27 05:55:00,76.84,76.862,76.838,76.858,17510000.0
2008-08-27 05:56:00,76.87,76.889,76.853,76.853,100330000.0
2008-08-27 05:57:00,76.862,76.887,76.858,76.872,17670000.0
2008-08-27 05:58:00,76.884,76.902,76.875,76.875,75750000.0
2008-08-27 05:59:00,76.862,76.904,76.862,76.904,80350000.0
2008-08-27 06:00:00,76.905,76.909,76.882,76.89,96630000.0
2008-08-27 06:01:00,76.922,76.922,76.876,76.896,97630000.0
2008-08-27 06:02:00,76.917,76.919,76.893,76.915,98280000.0
2008-08-27 06:03:00,76.932,76.932,76.915,76.915,10330000.0
2008-08-27 06:04:00,76.905,76.916,76.898,76.902,13600000.0
2008-08-27 06:05:00,76.911,76.933,76.911,76.932,98930000.0
2008-08-27 06:06:00,76.964,76.964,76.91,76.91,6990000.0
2008-08-27 06:07:00,76.91,76.929,76.906,76.912,97530000.0
2008-08-27 06:08:00,76.9,76.907,76.9,76.905,94240000.0
2008-08-27 06:09:00,76.914,76.914,76.902,76.902,4320000.0
2008-08-27 06:10:00,76.894,76.901,76.894,76.899,16040000.0
2008-08-27 06:11:00,76.887,76.892,76.886,76.887,99340000.0
2008-08-27 06:12:00,76.935,76.935,76.924,76.924,6610000.0
2008-08-27 06:13:00,76.88,76.884,76.88,76.884,5110000.0
2008-08-27 06:15:00,76.915,76.915,76.891,76.904,9060000.0
2008-08-27 06:16:00,76.893,76.893,76.865,76.876,108760000.0
2008-08-27 06:17:00,76.866,76.873,76.854,76.859,96170000.0
2008-08-27 06:18:00,76.888,76.888,76.855,76.856,8710000.0
2008-08-27 06:19:00,76.855,76.864,76.842,76.845,18830000.0
2008-08-27 06:20:00,76.841,76.862,76.837,76.84,109860000.0
2008-08-27 06:21:00,76.855,76.864,76.832,76.864,108600000.0
2008-08-27 06:22:00,76.838,76.838,76.838,76.838,3000000.0
2008-08-27 06:23:00,76.83,76.838,76.829,76.829,103970000.0
2008-08-27 06:24:00,76.869,76.869,76.846,76.846,5630000.0
2008-08-27 06:26:00,76.827,76.859,76.827,76.838,96140000.0
2008-08-27 06:27:00,76.858,76.858,76.858,76.858,1690000.0
2008-08-27 06:28:00,76.844,76.847,76.842,76.847,14280000.0
2008-08-27 06:29:00,76.843,76.869,76.843,76.865,82740000.0
2008-08-27 06:30:00,76.906,76.906,76.828,76.851,90600000.0
2008-08-27 06:31:00,76.82,76.83,76.813,76.813,96010000.0
2008-08-27 06:32:00,76.818,76.818,76.809,76.809,107880000.0
2008-08-27 06:33:00,76.879,76.879,76.819,76.838,104990000.0
2008-08-27 06:34:00,76.812,76.837,76.812,76.837,6050000.0
2008-08-27 06:35:00,76.833,76.87,76.83,76.87,46230000.0
2008-08-27 06:36:00,76.876,76.881,76.848,76.849,56170000.0
2008-08-27 06:37:00,76.864,76.88,76.857,76.877,98820000.0
2008-08-27 06:38:00,76.861,76.888,76.856,76.869,75650000.0
2008-08-27 06:39:00,76.913,76.913,76.867,76.881,89770000.0
2008-08-27 06:40:00,76.906,76.906,76.871,76.871,96660000.0
2008-08-27 06:41:00,76.859,76.885,76.855,76.885,113420000.0
2008-08-27 06:42:00,76.88,76.88,76.832,76.832,102250000.0
2008-08-27 06:43:00,76.845,76.858,76.836,76.858,14160000.0
2008-08-27 06:44:00,76.837,76.852,76.824,76.824,85660000.0
2008-08-27 06:45:00,76.863,76.863,76.827,76.839,103850000.0
2008-08-27 06:46:00,76.813,76.831,76.803,76.809,110950000.0
2008-08-27 06:47:00,76.801,76.821,76.789,76.806,102240000.0
2008-08-27 06:48:00,76.809,76.809,76.792,76.801,11420000.0
2008-08-27 06:49:00,76.794,76.822,76.789,76.822,77680000.0
2008-08-27 06:50:00,76.8,76.829,76.796,76.802,92220000.0
2008-08-27 06:51:00,76.826,76.826,76.802,76.819,94650000.0
2008-08-27 06:52:00,76.81,76.816,76.81,76.81,107740000.0
2008-08-27 06:53:00,76.817,76.818,76.808,76.808,98350000.0
2008-08-27 06:54:00,76.859,76.859,76.821,76.821,16830000.0
2008-08-27 06:55:00,76.818,76.838,76.813,76.813,12240000.0
2008-08-27 06:56:00,76.82,76.843,76.816,76.843,55690000.0
2008-08-27 06:57:00,76.837,76.837,76.811,76.811,104050000.0
2008-08-27 06:59:00,76.806,76.842,76.806,76.842,83070000.0
2008-08-27 07:00:00,76.833,76.856,76.819,76.824,96290000.0
2008-08-27 07:01:00,76.84,76.861,76.826,76.838,105750000.0
2008-08-27 07:02:00,76.848,76.88,76.846,76.88,101430000.0
2008-08-27 07:03:00,76.872,76.891,76.868,76.891,9020000.0
2008-08-27 07:04:00,76.867,76.867,76.862,76.867,15850000.0
2008-08-27 07:05:00,76.856,76.866,76.843,76.843,82510000.0
2008-08-27 07:06:00,76.873,76.873,76.837,76.867,97320000.0
2008-08-27 07:07:00,76.84,76.863,76.834,76.863,108650000.0
2008-08-27 07:08:00,76.845,76.88,76.844,76.865,102590000.0
2008-08-27 07:09:00,76.879,76.882,76.848,76.848,11460000.0
2008-08-27 07:10:00,76.846,76.882,76.846,76.87,17850000.0
2008-08-27 07:11:00,76.86,76.869,76.86,76.868,86260000.0
2008-08-27 07:12:00,76.903,76.903,76.875,76.875,95760000.0
2008-08-27 07:13:00,76.885,76.911,76.885,76.89,113990000.0
2008-08-27 07:14:00,76.927,76.932,76.926,76.927,104520000.0
2008-08-27 07:15:00,76.915,76.915,76.889,76.889,13190000.0
2008-08-27 07:16:00,76.88,76.91,76.88,76.882,111370000.0
2008-08-27 07:17:00,76.891,76.911,76.883,76.883,101920000.0
2008-08-27 07:18:00,76.902,76.911,76.891,76.898,17520000.0
2008-08-27 07:19:00,76.898,76.898,76.858,76.858,8670000.0
2008-08-27 07:20:00,76.864,76.888,76.854,76.876,111110000.0
2008-08-27 07:21:00,76.874,76.889,76.849,76.869,102080000.0
2008-08-27 07:22:00,76.888,76.89,76.869,76.89,13140000.0
2008-08-27 07:23:00,76.891,76.903,76.885,76.89,106640000.0
2008-08-27 07:24:00,76.911,76.911,76.876,76.876,98770000.0
2008-08-27 07:27:00,76.897,76.897,76.888,76.888,7740000.0
2008-08-27 07:28:00,76.858,76.858,76.857,76.857,4170000.0
2008-08-27 07:29:00,76.866,76.866,76.841,76.841,100680000.0
2008-08-27 07:30:00,76.875,76.878,76.869,76.869,97270000.0
2008-08-27 07:31:00,76.875,76.875,76.873,76.873,3230000.0
2008-08-27 07:32:00,76.86,76.891,76.856,76.869,40020000.0
2008-08-27 07:33:00,76.905,76.905,76.861,76.861,49790000.0
2008-08-27 07:34:00,76.868,76.883,76.856,76.883,93680000.0
2008-08-27 07:35:00,76.866,76.887,76.844,76.845,74550000.0
2008-08-27 07:36:00,76.866,76.866,76.836,76.863,88720000.0
2008-08-27 07:37:00,76.832,76.874,76.832,76.874,95450000.0
2008-08-27 07:38:00,76.849,76.878,76.839,76.843,105140000.0
2008-08-27 07:39:00,76.863,76.863,76.837,76.842,90790000.0
2008-08-27 07:40:00,76.832,76.844,76.832,76.844,7700000.0
2008-08-27 07:41:00,76.843,76.881,76.834,76.881,74200000.0
2008-08-27 07:42:00,76.886,76.886,76.854,76.854,84630000.0
2008-08-27 07:43:00,76.877,76.877,76.843,76.843,91620000.0
2008-08-27 07:44:00,76.852,76.884,76.852,76.874,103170000.0
2008-08-27 07:45:00,76.878,76.878,76.829,76.857,96970000.0
2008-08-27 07:46:00,76.831,76.831,76.822,76.822,2820000.0
2008-08-27 07:47:00,76.803,76.827,76.803,76.811,82120000.0
2008-08-27 07:48:00,76.837,76.849,76.816,76.838,97520000.0
2008-08-27 07:49:00,76.861,76.861,76.836,76.839,105530000.0
2008-08-27 07:50:00,76.851,76.884,76.842,76.864,98730000.0
2008-08-27 07:51:00,76.912,76.913,76.878,76.895,14940000.0
2008-08-27 07:52:00,76.905,76.929,76.884,76.884,44670000.0
2008-08-27 07:53:00,76.887,76.916,76.866,76.877,46140000.0
2008-08-27 07:54:00,76.892,76.892,76.875,76.879,98140000.0
2008-08-27 07:55:00,76.876,76.908,76.871,76.897,72480000.0
2008-08-27 07:56:00,76.871,76.878,76.87,76.877,83380000.0
2008-08-27 07:57:00,76.904,76.914,76.875,76.914,101910000.0
2008-08-27 07:58:00,76.896,76.936,76.89,76.915,103680000.0
2008-08-27 07:59:00,76.907,76.931,76.894,76.902,105750000.0
2008-08-27 08:00:00,76.898,76.915,76.887,76.915,20730000.0
2008-08-27 08:01:00,76.902,76.908,76.876,76.876,11530000.0
2008-08-27 08:02:00,76.882,76.912,76.876,76.912,90940000.0
2008-08-27 08:03:00,76.919,76.938,76.909,76.912,15260000.0
2008-08-27 08:04:00,76.874,76.93,76.872,76.93,12620000.0
2008-08-27 08:05:00,76.891,76.921,76.877,76.921,84170000.0
2008-08-27 08:06:00,76.906,76.91,76.884,76.898,97240000.0
2008-08-27 08:07:00,76.891,76.911,76.885,76.911,99410000.0
2008-08-27 08:08:00,76.891,76.923,76.886,76.907,101840000.0
2008-08-27 08:09:00,76.892,76.907,76.883,76.897,18830000.0
2008-08-27 08:10:00,76.921,76.921,76.899,76.907,13040000.0
2008-08-27 08:11:00,76.907,76.947,76.902,76.922,87560000.0
2008-08-27 08:12:00,76.912,76.928,76.878,76.899,91150000.0
2008-08-27 08:13:00,76.885,76.924,76.88,76.924,101250000.0
2008-08-27 08:14:00,76.918,76.922,76.895,76.895,95450000.0
2008-08-27 08:15:00,76.918,76.918,76.899,76.908,11750000.0
2008-08-27 08:16:00,76.916,76.95,76.916,76.935,11510000.0
2008-08-27 08:17:00,76.957,76.958,76.921,76.921,103550000.0
2008-08-27 08:18:00,76.939,76.944,76.931,76.934,13380000.0
2008-08-27 08:19:00,76.925,76.954,76.925,76.94,41100000.0
2008-08-27 08:20:00,76.924,76.953,76.907,76.953,43390000.0
2008-08-27 08:21:00,76.959,76.966,76.959,76.959,45940000.0
2008-08-27 08:22:00,76.963,76.963,76.926,76.926,106500000.0
2008-08-27 08:23:00,76.963,76.976,76.938,76.957,77190000.0
2008-08-27 08:24:00,76.991,76.991,76.929,76.938,83090000.0
2008-08-27 08:25:00,76.934,76.982,76.934,76.982,98600000.0
2008-08-27 08:26:00,76.992,76.992,76.937,76.943,108670000.0
2008-08-27 08:27:00,76.962,76.962,76.936,76.94,103810000.0
2008-08-27 08:28:00,76.962,76.962,76.942,76.948,15260000.0
2008-08-27 08:29:00,76.942,76.961,76.942,76.944,76590000.0
2008-08-27 08:30:00,76.979,76.979,76.937,76.937,83050000.0
2008-08-27 08:31:00,76.948,76.95,76.919,76.929,91150000.0
2008-08-27 08:32:00,76.898,76.904,76.892,76.899,102160000.0
2008-08-27 08:33:00,76.915,76.922,76.893,76.922,98160000.0
2008-08-27 08:34:00,76.921,76.928,76.904,76.907,13940000.0
2008-08-27 08:35:00,76.927,76.929,76.901,76.911,71670000.0
2008-08-27 08:36:00,76.922,76.922,76.905,76.908,80340000.0
2008-08-27 08:37:00,76.932,76.932,76.895,76.904,94630000.0
2008-08-27 08:38:00,76.886,76.91,76.863,76.863,107840000.0
2008-08-27 08:39:00,76.883,76.885,76.862,76.868,88430000.0
2008-08-27 08:40:00,76.872,76.875,76.87,76.87,7730000.0
2008-08-27 08:41:00,76.861,76.866,76.86,76.866,39480000.0
2008-08-27 08:42:00,76.892,76.912,76.878,76.881,51160000.0
2008-08-27 08:43:00,76.895,76.92,76.869,76.92,97270000.0
2008-08-27 08:44:00,76.903,76.929,76.899,76.906,76060000.0
2008-08-27 08:45:00,76.936,76.936,76.904,76.925,84180000.0
2008-08-27 08:46:00,76.937,76.948,76.916,76.93,92070000.0
2008-08-27 08:47:00,76.938,76.944,76.926,76.944,113350000.0
2008-08-27 08:48:00,76.942,76.952,76.916,76.929,97500000.0
2008-08-27 08:49:00,76.938,76.942,76.92,76.92,15630000.0
2008-08-27 08:50:00,76.943,76.943,76.914,76.919,46610000.0
2008-08-27 08:51:00,76.947,76.97,76.927,76.97,101760000.0
2008-08-27 08:52:00,76.945,76.954,76.933,76.941,80120000.0
2008-08-27 08:53:00,76.931,76.946,76.931,76.94,78250000.0
2008-08-27 08:54:00,76.957,76.96,76.933,76.939,94910000.0
2008-08-27 08:55:00,76.967,76.98,76.949,76.967,103880000.0
2008-08-27 08:56:00,76.954,76.989,76.944,76.944,97130000.0
2008-08-27 08:57:00,76.972,76.974,76.94,76.962,15890000.0
2008-08-27 08:58:00,76.938,76.957,76.938,76.949,8080000.0
2008-08-27 08:59:00,76.927,76.965,76.919,76.925,108570000.0
2008-08-27 09:00:00,76.955,76.955,76.908,76.912,108860000.0
2008-08-27 09:01:00,76.909,76.934,76.909,76.914,13010000.0
2008-08-27 09:02:00,76.889,76.909,76.882,76.884,48380000.0
2008-08-27 09:03:00,76.903,76.908,76.873,76.873,38280000.0
2008-08-27 09:04:00,76.886,76.893,76.863,76.893,41340000.0
2008-08-27 09:05:00,76.871,76.915,76.868,76.903,52510000.0
2008-08-27 09:06:00,76.902,76.902,76.863,76.879,103860000.0
2008-08-27 09:07:00,76.889,76.908,76.873,76.873,75700000.0
2008-08-27 09:08:00,76.862,76.883,76.856,76.858,86250000.0
2008-08-27 09:09:00,76.891,76.895,76.856,76.895,93310000.0
2008-08-27 09:10:00,76.86,76.891,76.857,76.887,103550000.0
2008-08-27 09:11:00,76.86,76.882,76.857,76.882,98890000.0
2008-08-27 09:12:00,76.865,76.865,76.844,76.863,10890000.0
2008-08-27 09:13:00,76.846,76.851,76.833,76.833,49790000.0
2008-08-27 09:14:00,76.84,76.862,76.837,76.841,67450000.0
2008-08-27 09:15:00,76.863,76.863,76.84,76.84,95740000.0
2008-08-27 09:16:00,76.83,76.864,76.825,76.864,66200000.0
2008-08-27 09:17:00,76.862,76.891,76.855,76.891,75390000.0
2008-08-27 09:18:00,76.89,76.918,76.862,76.894,68480000.0
2008-08-27 09:19:00,76.894,76.922,76.89,76.914,73200000.0
2008-08-27 09:20:00,76.899,76.932,76.895,76.923,73260000.0
2008-08-27 09:21:00,76.922,76.922,76.903,76.908,41260000.0
2008-08-27 09:22:00,76.898,76.912,76.891,76.891,80170000.0
2008-08-27 09:23:00,76.896,76.897,76.89,76.897,110860000.0
2008-08-27 09:24:00,76.923,76.923,76.892,76.921,77240000.0
2008-08-27 09:25:00,76.908,76.93,76.905,76.916,67480000.0
2008-08-27 09:26:00,76.913,76.944,76.913,76.944,50900000.0
2008-08-27 09:27:00,76.94,76.94,76.902,76.903,100390000.0
2008-08-27 09:28:00,76.893,76.953,76.887,76.953,60320000.0
2008-08-27 09:29:00,76.923,76.949,76.916,76.938,53380000.0
2008-08-27 09:30:00,76.939,76.989,76.939,76.942,42990000.0
2008-08-27 09:31:00,76.955,76.955,76.924,76.953,43350000.0
2008-08-27 09:32:00,76.946,76.95,76.916,76.95,50530000.0
2008-08-27 09:33:00,76.949,76.949,76.893,76.918,106550000.0
2008-08-27 09:34:00,76.905,76.932,76.896,76.902,77690000.0
2008-08-27 09:35:00,76.916,76.945,76.897,76.921,85190000.0
2008-08-27 09:36:00,76.932,76.94,76.901,76.937,101480000.0
2008-08-27 09:37:00,76.91,76.929,76.9,76.908,108970000.0
2008-08-27 09:38:00,76.893,76.893,76.874,76.893,103310000.0
2008-08-27 09:39:00,76.891,76.891,76.876,76.886,9810000.0
2008-08-27 09:40:00,76.874,76.89,76.848,76.881,62760000.0
2008-08-27 09:41:00,76.871,76.889,76.865,76.879,47040000.0
2008-08-27 09:42:00,76.862,76.87,76.828,76.859,36430000.0
2008-08-27 09:43:00,76.853,76.871,76.843,76.843,20450000.0
2008-08-27 09:44:00,76.832,76.855,76.832,76.855,20410000.0
2008-08-27 09:45:00,76.853,76.881,76.844,76.862,55320000.0
2008-08-27 09:46:00,76.852,76.891,76.852,76.871,43480000.0
2008-08-27 09:47:00,76.86,76.878,76.846,76.846,66040000.0
2008-08-27 09:48:00,76.867,76.877,76.825,76.825,102060000.0
2008-08-27 09:49:00,76.831,76.831,76.787,76.794,39550000.0
2008-08-27 09:50:00,76.803,76.829,76.792,76.792,29890000.0
2008-08-27 09:51:00,76.819,76.839,76.803,76.819,59030000.0
2008-08-27 09:52:00,76.831,76.852,76.819,76.836,62850000.0
2008-08-27 09:53:00,76.81,76.819,76.809,76.809,98090000.0
2008-08-27 09:54:00,76.83,76.844,76.825,76.844,71080000.0
2008-08-27 09:55:00,76.839,76.845,76.823,76.827,101400000.0
2008-08-27 09:56:00,76.82,76.841,76.82,76.823,134860000.0
2008-08-27 09:57:00,76.835,76.843,76.823,76.833,46980000.0
2008-08-27 09:58:00,76.81,76.814,76.808,76.81,36580000.0
2008-08-27 09:59:00,76.817,76.829,76.793,76.793,44380000.0
2008-08-27 10:00:00,76.818,76.818,76.776,76.781,46500000.0
2008-08-27 10:01:00,76.789,76.803,76.773,76.803,40960000.0
2008-08-27 10:02:00,76.775,76.79,76.771,76.784,15390000.0
2008-08-27 10:03:00,76.774,76.782,76.754,76.776,41830000.0
2008-08-27 10:04:00,76.756,76.767,76.754,76.754,70080000.0
2008-08-27 10:05:00,76.762,76.79,76.758,76.775,44560000.0
2008-08-27 10:06:00,76.788,76.791,76.756,76.768,60080000.0
2008-08-27 10:07:00,76.783,76.783,76.735,76.735,46430000.0
2008-08-27 10:08:00,76.72,76.737,76.683,76.693,48420000.0
2008-08-27 10:09:00,76.703,76.703,76.669,76.7,63740000.0
2008-08-27 10:10:00,76.688,76.727,76.688,76.705,73260000.0
2008-08-27 10:11:00,76.707,76.707,76.698,76.7,55840000.0
2008-08-27 10:12:00,76.719,76.719,76.674,76.674,51990000.0
2008-08-27 10:13:00,76.681,76.7,76.664,76.7,32020000.0
2008-08-27 10:14:00,76.671,76.696,76.648,76.648,13380000.0
2008-08-27 10:15:00,76.662,76.671,76.636,76.648,45700000.0
2008-08-27 10:16:00,76.658,76.678,76.628,76.652,98810000.0
2008-08-27 10:17:00,76.658,76.668,76.635,76.657,31780000.0
2008-08-27 10:18:00,76.682,76.682,76.63,76.654,54000000.0
2008-08-27 10:19:00,76.642,76.661,76.634,76.64,118710000.0
2008-08-27 10:20:00,76.671,76.702,76.652,76.702,85550000.0
2008-08-27 10:21:00,76.686,76.686,76.672,76.678,31450000.0
2008-08-27 10:22:00,76.702,76.704,76.671,76.704,34650000.0
2008-08-27 10:23:00,76.675,76.711,76.675,76.687,38580000.0
2008-08-27 10:24:00,76.748,76.748,76.658,76.658,110370000.0
2008-08-27 10:25:00,76.641,76.656,76.641,76.656,81140000.0
2008-08-27 10:26:00,76.675,76.699,76.675,76.681,67630000.0
2008-08-27 10:27:00,76.706,76.706,76.673,76.678,55110000.0
2008-08-27 10:28:00,76.671,76.703,76.671,76.685,59910000.0
2008-08-27 10:29:00,76.695,76.708,76.683,76.705,109930000.0
2008-08-27 10:30:00,76.71,76.712,76.694,76.712,72070000.0
2008-08-27 10:31:00,76.695,76.723,76.695,76.723,76240000.0
2008-08-27 10:32:00,76.72,76.752,76.715,76.746,95550000.0
2008-08-27 10:33:00,76.74,76.751,76.715,76.737,124440000.0
2008-08-27 10:34:00,76.734,76.76,76.73,76.741,82380000.0
2008-08-27 10:35:00,76.766,76.77,76.747,76.751,80240000.0
2008-08-27 10:36:00,76.763,76.766,76.719,76.739,108270000.0
2008-08-27 10:37:00,76.748,76.766,76.741,76.75,70600000.0
2008-08-27 10:38:00,76.776,76.778,76.772,76.777,104620000.0
2008-08-27 10:39:00,76.769,76.77,76.766,76.768,74370000.0
2008-08-27 10:40:00,76.738,76.761,76.727,76.727,79160000.0
2008-08-27 10:41:00,76.707,76.728,76.694,76.725,80750000.0
2008-08-27 10:42:00,76.727,76.732,76.716,76.72,76330000.0
2008-08-27 10:43:00,76.742,76.766,76.737,76.757,71790000.0
2008-08-27 10:44:00,76.764,76.764,76.723,76.732,84990000.0
2008-08-27 10:45:00,76.756,76.756,76.725,76.739,78990000.0
2008-08-27 10:46:00,76.754,76.754,76.724,76.724,80390000.0
2008-08-27 10:47:00,76.73,76.754,76.725,76.754,77970000.0
2008-08-27 10:48:00,76.752,76.752,76.727,76.747,85110000.0
2008-08-27 10:49:00,76.737,76.739,76.698,76.704,105640000.0
2008-08-27 10:50:00,76.715,76.715,76.681,76.681,112800000.0
2008-08-27 10:51:00,76.695,76.701,76.676,76.688,104680000.0
2008-08-27 10:52:00,76.688,76.688,76.638,76.65,71810000.0
2008-08-27 10:53:00,76.656,76.669,76.634,76.642,90410000.0
2008-08-27 10:54:00,76.662,76.663,76.636,76.663,90280000.0
2008-08-27 10:55:00,76.636,76.673,76.636,76.673,64930000.0
2008-08-27 10:56:00,76.666,76.669,76.649,76.66,28470000.0
2008-08-27 10:57:00,76.656,76.66,76.624,76.645,68230000.0
2008-08-27 10:58:00,76.62,76.626,76.62,76.626,52770000.0
2008-08-27 10:59:00,76.642,76.663,76.638,76.663,96020000.0
2008-08-27 11:00:00,76.668,76.672,76.642,76.66,102770000.0
2008-08-27 11:01:00,76.682,76.682,76.646,76.663,76790000.0
2008-08-27 11:02:00,76.632,76.65,76.632,76.639,56380000.0
2008-08-27 11:03:00,76.663,76.672,76.635,76.672,58430000.0
2008-08-27 11:04:00,76.649,76.669,76.645,76.651,100310000.0
2008-08-27 11:05:00,76.635,76.655,76.635,76.647,57160000.0
2008-08-27 11:06:00,76.655,76.655,76.631,76.631,46550000.0
2008-08-27 11:07:00,76.641,76.671,76.638,76.644,76440000.0
2008-08-27 11:08:00,76.654,76.682,76.653,76.653,54070000.0
2008-08-27 11:09:00,76.668,76.699,76.658,76.671,68110000.0
2008-08-27 11:10:00,76.673,76.7,76.647,76.658,78810000.0
2008-08-27 11:11:00,76.639,76.659,76.627,76.659,43740000.0
2008-08-27 11:12:00,76.652,76.652,76.624,76.624,75550000.0
2008-08-27 11:13:00,76.611,76.631,76.607,76.615,56330000.0
2008-08-27 11:14:00,76.59,76.634,76.59,76.633,37980000.0
2008-08-27 11:15:00,76.634,76.64,76.613,76.613,42790000.0
2008-08-27 11:16:00,76.615,76.648,76.596,76.603,97760000.0
2008-08-27 11:17:00,76.626,76.645,76.606,76.645,101210000.0
2008-08-27 11:18:00,76.645,76.645,76.613,76.629,133790000.0
2008-08-27 11:19:00,76.619,76.643,76.606,76.643,75150000.0
2008-08-27 11:20:00,76.613,76.625,76.613,76.618,72580000.0
2008-08-27 11:21:00,76.643,76.671,76.636,76.651,38090000.0
2008-08-27 11:22:00,76.643,76.671,76.643,76.666,53170000.0
2008-08-27 11:23:00,76.633,76.671,76.633,76.651,64150000.0
2008-08-27 11:24:00,76.666,76.666,76.644,76.644,122350000.0
2008-08-27 11:25:00,76.652,76.703,76.652,76.703,61240000.0
2008-08-27 11:26:00,76.69,76.713,76.681,76.681,37610000.0
2008-08-27 11:27:00,76.714,76.714,76.69,76.69,33870000.0
2008-08-27 11:28:00,76.682,76.687,76.682,76.687,24690000.0
2008-08-27 11:29:00,76.675,76.682,76.664,76.664,66170000.0
2008-08-27 11:30:00,76.692,76.692,76.66,76.685,54040000.0
2008-08-27 11:31:00,76.675,76.701,76.675,76.688,120780000.0
2008-08-27 11:32:00,76.68,76.699,76.665,76.689,117470000.0
2008-08-27 11:33:00,76.719,76.729,76.691,76.724,71330000.0
2008-08-27 11:34:00,76.707,76.731,76.69,76.692,116760000.0
2008-08-27 11:35:00,76.68,76.697,76.68,76.697,87300000.0
2008-08-27 11:36:00,76.704,76.704,76.684,76.703,94120000.0
2008-08-27 11:37:00,76.69,76.699,76.685,76.695,45020000.0
2008-08-27 11:38:00,76.705,76.705,76.698,76.704,38480000.0
2008-08-27 11:39:00,76.696,76.702,76.68,76.68,28590000.0
2008-08-27 11:40:00,76.691,76.698,76.689,76.689,42970000.0
2008-08-27 11:41:00,76.696,76.696,76.682,76.69,27040000.0
2008-08-27 11:42:00,76.683,76.701,76.683,76.688,36210000.0
2008-08-27 11:43:00,76.686,76.742,76.686,76.742,44820000.0
2008-08-27 11:44:00,76.708,76.734,76.696,76.734,87470000.0
2008-08-27 11:45:00,76.725,76.725,76.695,76.7,101190000.0
2008-08-27 11:46:00,76.69,76.7,76.678,76.68,71510000.0
2008-08-27 11:47:00,76.685,76.687,76.68,76.687,68760000.0
2008-08-27 11:48:00,76.714,76.714,76.678,76.712,123910000.0
2008-08-27 11:49:00,76.7,76.736,76.7,76.735,102280000.0
2008-08-27 11:50:00,76.704,76.76,76.704,76.744,140350000.0
2008-08-27 11:51:00,76.756,76.763,76.73,76.734,122420000.0
2008-08-27 11:52:00,76.737,76.756,76.726,76.737,101200000.0
2008-08-27 11:53:00,76.732,76.788,76.732,76.788,65580000.0
2008-08-27 11:54:00,76.794,76.794,76.756,76.762,103760000.0
2008-08-27 11:55:00,76.747,76.756,76.743,76.748,68830000.0
2008-08-27 11:56:00,76.741,76.756,76.741,76.748,80390000.0
2008-08-27 11:57:00,76.775,76.775,76.76,76.76,74590000.0
2008-08-27 11:58:00,76.75,76.789,76.75,76.768,35310000.0
2008-08-27 11:59:00,76.763,76.781,76.752,76.773,61790000.0
2008-08-27 12:00:00,76.784,76.784,76.754,76.758,71810000.0
2008-08-27 12:01:00,76.764,76.779,76.746,76.749,121880000.0
2008-08-27 12:02:00,76.754,76.754,76.742,76.748,93140000.0
2008-08-27 12:03:00,76.764,76.764,76.742,76.742,91890000.0
2008-08-27 12:04:00,76.756,76.757,76.751,76.757,86000000.0
2008-08-27 12:05:00,76.75,76.759,76.735,76.735,81040000.0
2008-08-27 12:06:00,76.76,76.76,76.728,76.731,52290000.0
2008-08-27 12:07:00,76.717,76.726,76.717,76.718,50310000.0
2008-08-27 12:08:00,76.712,76.738,76.712,76.719,66950000.0
2008-08-27 12:09:00,76.724,76.724,76.711,76.717,89270000.0
2008-08-27 12:11:00,76.725,76.725,76.713,76.718,77010000.0
2008-08-27 12:12:00,76.737,76.739,76.737,76.739,65730000.0
2008-08-27 12:13:00,76.713,76.735,76.713,76.722,66570000.0
2008-08-27 12:14:00,76.71,76.74,76.706,76.71,71680000.0
2008-08-27 12:15:00,76.729,76.729,76.684,76.684,44020000.0
2008-08-27 12:16:00,76.707,76.715,76.688,76.715,74640000.0
2008-08-27 12:17:00,76.727,76.762,76.704,76.722,105820000.0
2008-08-27 12:18:00,76.726,76.742,76.717,76.742,73780000.0
2008-08-27 12:19:00,76.733,76.771,76.727,76.734,67310000.0
2008-08-27 12:20:00,76.739,76.769,76.727,76.757,49680000.0
2008-08-27 12:21:00,76.774,76.774,76.746,76.751,93700000.0
2008-08-27 12:22:00,76.758,76.759,76.729,76.759,55790000.0
2008-08-27 12:23:00,76.75,76.762,76.737,76.762,47920000.0
2008-08-27 12:24:00,76.762,76.772,76.726,76.772,37640000.0
2008-08-27 12:25:00,76.747,76.772,76.727,76.772,44580000.0
2008-08-27 12:26:00,76.733,76.761,76.726,76.752,49030000.0
2008-08-27 12:27:00,76.784,76.799,76.774,76.794,97120000.0
2008-08-27 12:28:00,76.785,76.799,76.763,76.773,76070000.0
2008-08-27 12:29:00,76.795,76.799,76.775,76.793,80050000.0
2008-08-27 12:30:00,76.784,76.784,76.753,76.761,92060000.0
2008-08-27 12:31:00,76.771,76.797,76.758,76.795,103000000.0
2008-08-27 12:32:00,76.776,76.8,76.763,76.8,96100000.0
2008-08-27 12:33:00,76.792,76.796,76.777,76.795,17500000.0
2008-08-27 12:34:00,76.763,76.799,76.758,76.774,51560000.0
2008-08-27 12:35:00,76.788,76.817,76.757,76.765,64850000.0
2008-08-27 12:36:00,76.78,76.78,76.739,76.764,92520000.0
2008-08-27 12:37:00,76.738,76.79,76.738,76.776,66640000.0
2008-08-27 12:38:00,76.741,76.772,76.739,76.772,69070000.0
2008-08-27 12:39:00,76.77,76.77,76.731,76.75,69780000.0
2008-08-27 12:40:00,76.756,76.758,76.733,76.756,69750000.0
2008-08-27 12:41:00,76.721,76.767,76.718,76.741,75550000.0
2008-08-27 12:42:00,76.771,76.771,76.726,76.726,43280000.0
2008-08-27 12:43:00,76.725,76.729,76.705,76.711,77930000.0
2008-08-27 12:44:00,76.72,76.757,76.717,76.73,113690000.0
2008-08-27 12:45:00,76.754,76.764,76.734,76.747,76620000.0
2008-08-27 12:46:00,76.732,76.743,76.704,76.704,62510000.0
2008-08-27 12:47:00,76.714,76.767,76.709,76.747,50920000.0
2008-08-27 12:48:00,76.784,76.788,76.747,76.767,90680000.0
2008-08-27 12:49:00,76.775,76.775,76.734,76.746,60510000.0
2008-08-27 12:50:00,76.743,76.773,76.742,76.742,45960000.0
2008-08-27 12:51:00,76.76,76.76,76.709,76.734,39440000.0
2008-08-27 12:52:00,76.745,76.751,76.719,76.751,38740000.0
2008-08-27 12:53:00,76.728,76.738,76.706,76.733,51610000.0
2008-08-27 12:54:00,76.729,76.743,76.703,76.743,96050000.0
2008-08-27 12:55:00,76.713,76.762,76.713,76.762,75980000.0
2008-08-27 12:56:00,76.729,76.77,76.727,76.748,81600000.0
2008-08-27 12:57:00,76.767,76.773,76.745,76.767,92110000.0
2008-08-27 12:58:00,76.75,76.774,76.733,76.733,99950000.0
2008-08-27 12:59:00,76.738,76.751,76.722,76.722,95870000.0
2008-08-27 13:00:00,76.743,76.743,76.715,76.717,8460000.0
2008-08-27 13:01:00,76.712,76.741,76.712,76.721,119690000.0
2008-08-27 13:02:00,76.737,76.737,76.716,76.735,86050000.0
2008-08-27 13:03:00,76.739,76.741,76.716,76.718,98240000.0
2008-08-27 13:04:00,76.718,76.769,76.718,76.764,48580000.0
2008-08-27 13:05:00,76.75,76.77,76.741,76.741,38340000.0
2008-08-27 13:06:00,76.779,76.779,76.746,76.746,26330000.0
2008-08-27 13:07:00,76.762,76.762,76.722,76.76,47460000.0
2008-08-27 13:09:00,76.753,76.761,76.727,76.738,38150000.0
2008-08-27 13:10:00,76.778,76.779,76.777,76.779,45240000.0
2008-08-27 13:11:00,76.748,76.755,76.742,76.755,88330000.0
2008-08-27 13:12:00,76.781,76.781,76.745,76.751,94380000.0
2008-08-27 13:13:00,76.746,76.781,76.746,76.758,62410000.0
2008-08-27 13:14:00,76.796,76.796,76.771,76.771,68530000.0
2008-08-27 13:15:00,76.805,76.805,76.766,76.766,108290000.0
2008-08-27 13:16:00,76.787,76.796,76.767,76.774,98850000.0
2008-08-27 13:17:00,76.762,76.799,76.762,76.764,147860000.0
2008-08-27 13:18:00,76.794,76.794,76.758,76.759,117000000.0
2008-08-27 13:19:00,76.749,76.777,76.747,76.777,88990000.0
2008-08-27 13:20:00,76.756,76.757,76.751,76.756,65590000.0
2008-08-27 13:21:00,76.758,76.758,76.743,76.75,97880000.0
2008-08-27 13:22:00,76.763,76.763,76.728,76.738,65530000.0
2008-08-27 13:23:00,76.754,76.762,76.734,76.748,78370000.0
2008-08-27 13:24:00,76.741,76.772,76.741,76.772,69850000.0
2008-08-27 13:25:00,76.764,76.797,76.764,76.773,30260000.0
2008-08-27 13:26:00,76.791,76.791,76.757,76.777,58940000.0
2008-08-27 13:27:00,76.773,76.773,76.742,76.751,67120000.0
2008-08-27 13:28:00,76.763,76.767,76.738,76.74,116790000.0
2008-08-27 13:29:00,76.75,76.775,76.743,76.775,90570000.0
2008-08-27 13:30:00,76.793,76.793,76.754,76.769,88450000.0
2008-08-27 13:31:00,76.757,76.791,76.757,76.757,85790000.0
2008-08-27 13:32:00,76.76,76.79,76.756,76.773,77780000.0
2008-08-27 13:33:00,76.78,76.793,76.763,76.77,47740000.0
2008-08-27 13:35:00,76.76,76.771,76.733,76.733,63980000.0
2008-08-27 13:36:00,76.768,76.769,76.746,76.748,83620000.0
2008-08-27 13:37:00,76.756,76.775,76.743,76.743,67720000.0
2008-08-27 13:38:00,76.734,76.761,76.732,76.732,74100000.0
2008-08-27 13:39:00,76.758,76.774,76.747,76.75,64540000.0
2008-08-27 13:40:00,76.742,76.761,76.742,76.752,68410000.0
2008-08-27 13:41:00,76.764,76.764,76.751,76.751,77590000.0
2008-08-27 13:42:00,76.754,76.756,76.724,76.753,42150000.0
2008-08-27 13:43:00,76.732,76.765,76.732,76.749,83330000.0
2008-08-27 13:44:00,76.757,76.765,76.752,76.752,121430000.0
2008-08-27 13:45:00,76.763,76.763,76.727,76.729,77190000.0
2008-08-27 13:46:00,76.758,76.764,76.754,76.764,68730000.0
2008-08-27 13:47:00,76.739,76.766,76.737,76.766,54300000.0
2008-08-27 13:48:00,76.759,76.783,76.744,76.783,94500000.0
2008-08-27 13:49:00,76.795,76.795,76.764,76.777,66710000.0
2008-08-27 13:50:00,76.793,76.794,76.766,76.794,45510000.0
2008-08-27 13:51:00,76.76,76.787,76.751,76.754,43640000.0
2008-08-27 13:52:00,76.761,76.783,76.757,76.783,43810000.0
2008-08-27 13:53:00,76.775,76.822,76.77,76.786,48670000.0
2008-08-27 13:54:00,76.815,76.818,76.785,76.785,95730000.0
2008-08-27 13:55:00,76.789,76.789,76.787,76.789,75980000.0
2008-08-27 13:56:00,76.783,76.798,76.783,76.798,86350000.0
2008-08-27 13:57:00,76.771,76.8,76.771,76.797,97700000.0
2008-08-27 13:58:00,76.803,76.803,76.772,76.772,116120000.0
2008-08-27 13:59:00,76.806,76.82,76.78,76.79,101540000.0
2008-08-27 14:00:00,76.808,76.826,76.808,76.812,6770000.0
2008-08-27 14:01:00,76.821,76.842,76.816,76.816,89410000.0
2008-08-27 14:02:00,76.817,76.817,76.81,76.811,60150000.0
2008-08-27 14:03:00,76.818,76.86,76.818,76.848,51220000.0
2008-08-27 14:04:00,76.876,76.89,76.859,76.879,43100000.0
2008-08-27 14:05:00,76.876,76.917,76.869,76.882,41950000.0
2008-08-27 14:06:00,76.917,76.922,76.897,76.9,47760000.0
2008-08-27 14:07:00,76.893,76.939,76.893,76.925,101860000.0
2008-08-27 14:08:00,76.936,76.959,76.927,76.933,74360000.0
2008-08-27 14:09:00,76.946,76.949,76.913,76.913,80300000.0
2008-08-27 14:10:00,76.921,76.949,76.909,76.937,99190000.0
2008-08-27 14:11:00,76.927,76.933,76.907,76.924,101210000.0
2008-08-27 14:12:00,76.943,76.943,76.904,76.904,92690000.0
2008-08-27 14:13:00,76.928,76.94,76.924,76.932,11780000.0
2008-08-27 14:14:00,76.917,76.919,76.91,76.912,59690000.0
2008-08-27 14:15:00,76.923,76.923,76.896,76.914,55400000.0
2008-08-27 14:16:00,76.912,76.94,76.908,76.933,40760000.0
2008-08-27 14:17:00,76.927,76.947,76.911,76.936,44810000.0
2008-08-27 14:18:00,76.938,76.96,76.918,76.96,47320000.0
2008-08-27 14:19:00,76.949,76.984,76.94,76.969,101440000.0
2008-08-27 14:20:00,76.978,77.006,76.958,76.97,74750000.0
2008-08-27 14:21:00,76.978,76.979,76.951,76.962,81410000.0
2008-08-27 14:22:00,76.974,76.978,76.949,76.961,98430000.0
2008-08-27 14:23:00,76.954,76.979,76.954,76.974,111650000.0
2008-08-27 14:24:00,76.992,77.009,76.969,77.001,104650000.0
2008-08-27 14:25:00,77.011,77.02,77.003,77.019,11840000.0
2008-08-27 14:26:00,77.003,77.003,76.98,76.982,46060000.0
2008-08-27 14:27:00,76.976,77.039,76.976,77.039,42890000.0
2008-08-27 14:28:00,77.011,77.034,77.002,77.034,45950000.0
2008-08-27 14:29:00,77.021,77.021,76.912,76.922,49000000.0
2008-08-27 14:30:00,77.064,77.084,76.954,76.992,99050000.0
2008-08-27 14:31:00,77.112,77.119,76.965,77.061,80780000.0
2008-08-27 14:32:00,77.046,77.048,77.027,77.04,81440000.0
2008-08-27 14:33:00,77.07,77.122,77.041,77.122,93860000.0
2008-08-27 14:34:00,77.095,77.119,77.074,77.082,109240000.0
2008-08-27 14:35:00,77.072,77.108,77.072,77.103,100510000.0
2008-08-27 14:36:00,77.132,77.144,77.115,77.119,16200000.0
2008-08-27 14:37:00,77.143,77.147,77.118,77.146,80180000.0
2008-08-27 14:38:00,77.123,77.167,77.099,77.146,55960000.0
2008-08-27 14:39:00,77.175,77.188,77.149,77.149,53580000.0
2008-08-27 14:40:00,77.153,77.168,77.142,77.145,29240000.0
2008-08-27 14:41:00,77.146,77.192,77.146,77.192,15080000.0
2008-08-27 14:42:00,77.174,77.191,77.152,77.152,44970000.0
2008-08-27 14:43:00,77.162,77.179,77.142,77.157,95610000.0
2008-08-27 14:44:00,77.151,77.174,77.148,77.174,35430000.0
2008-08-27 14:45:00,77.192,77.192,77.157,77.188,53640000.0
2008-08-27 14:46:00,77.176,77.181,77.144,77.165,108880000.0
2008-08-27 14:47:00,77.182,77.219,77.177,77.177,80700000.0
2008-08-27 14:48:00,77.196,77.196,77.144,77.144,30880000.0
2008-08-27 14:49:00,77.166,77.201,77.166,77.195,35040000.0
2008-08-27 14:50:00,77.184,77.22,77.171,77.171,44380000.0
2008-08-27 14:51:00,77.202,77.228,77.178,77.207,105220000.0
2008-08-27 14:52:00,77.229,77.229,77.16,77.168,81480000.0
2008-08-27 14:53:00,77.197,77.2,77.161,77.197,70700000.0
2008-08-27 14:54:00,77.204,77.204,77.156,77.188,48630000.0
2008-08-27 14:55:00,77.17,77.181,77.152,77.166,57010000.0
2008-08-27 14:56:00,77.166,77.209,77.166,77.188,106480000.0
2008-08-27 14:57:00,77.212,77.246,77.18,77.216,64520000.0
2008-08-27 14:58:00,77.226,77.254,77.216,77.243,83610000.0
2008-08-27 14:59:00,77.219,77.228,77.197,77.216,108670000.0
2008-08-27 15:00:00,77.222,77.229,77.181,77.193,119460000.0
2008-08-27 15:01:00,77.195,77.199,77.161,77.191,93750000.0
2008-08-27 15:02:00,77.203,77.203,77.169,77.2,84290000.0
2008-08-27 15:03:00,77.199,77.199,77.165,77.199,99200000.0
2008-08-27 15:04:00,77.169,77.199,77.169,77.196,70150000.0
2008-08-27 15:05:00,77.183,77.222,77.157,77.222,107480000.0
2008-08-27 15:06:00,77.22,77.22,77.178,77.179,65520000.0
2008-08-27 15:07:00,77.168,77.194,77.153,77.162,79620000.0
2008-08-27 15:08:00,77.151,77.18,77.151,77.153,87820000.0
2008-08-27 15:09:00,77.166,77.182,77.145,77.182,80210000.0
2008-08-27 15:10:00,77.159,77.173,77.145,77.173,73790000.0
2008-08-27 15:11:00,77.171,77.177,77.171,77.175,76870000.0
2008-08-27 15:12:00,77.161,77.161,77.13,77.146,85920000.0
2008-08-27 15:13:00,77.128,77.128,77.112,77.127,79630000.0
2008-08-27 15:14:00,77.153,77.153,77.125,77.146,68440000.0
2008-08-27 15:15:00,77.155,77.155,77.116,77.147,88950000.0
2008-08-27 15:16:00,77.123,77.159,77.12,77.144,109420000.0
2008-08-27 15:17:00,77.13,77.151,77.127,77.129,121690000.0
2008-08-27 15:18:00,77.155,77.164,77.128,77.164,97150000.0
2008-08-27 15:19:00,77.135,77.181,77.135,77.181,66320000.0
2008-08-27 15:20:00,77.167,77.19,77.156,77.179,90820000.0
2008-08-27 15:21:00,77.164,77.193,77.142,77.168,93030000.0
2008-08-27 15:22:00,77.184,77.203,77.166,77.203,68190000.0
2008-08-27 15:23:00,77.191,77.209,77.177,77.181,25380000.0
2008-08-27 15:24:00,77.218,77.232,77.199,77.201,66440000.0
2008-08-27 15:25:00,77.222,77.235,77.203,77.21,46680000.0
2008-08-27 15:26:00,77.203,77.237,77.203,77.235,100000000.0
2008-08-27 15:27:00,77.235,77.242,77.214,77.22,101250000.0
2008-08-27 15:28:00,77.206,77.229,77.194,77.207,78930000.0
2008-08-27 15:29:00,77.198,77.222,77.192,77.192,59480000.0
2008-08-27 15:30:00,77.216,77.225,77.191,77.191,57240000.0
2008-08-27 15:31:00,77.207,77.212,77.193,77.194,97950000.0
2008-08-27 15:32:00,77.208,77.212,77.176,77.192,58370000.0
2008-08-27 15:33:00,77.203,77.203,77.182,77.192,47260000.0
2008-08-27 15:34:00,77.181,77.189,77.181,77.182,65860000.0
2008-08-27 15:35:00,77.195,77.211,77.185,77.185,53450000.0
2008-08-27 15:36:00,77.211,77.23,77.184,77.23,68910000.0
2008-08-27 15:37:00,77.242,77.242,77.206,77.219,68660000.0
2008-08-27 15:38:00,77.212,77.232,77.21,77.21,41580000.0
2008-08-27 15:39:00,77.242,77.243,77.216,77.243,70890000.0
2008-08-27 15:40:00,77.213,77.213,77.195,77.197,58630000.0
2008-08-27 15:41:00,77.21,77.238,77.204,77.231,39230000.0
2008-08-27 15:42:00,77.23,77.242,77.23,77.242,45800000.0
2008-08-27 15:43:00,77.221,77.258,77.221,77.254,97290000.0
2008-08-27 15:44:00,77.265,77.265,77.225,77.229,95970000.0
2008-08-27 15:45:00,77.263,77.263,77.215,77.215,136340000.0
2008-08-27 15:46:00,77.223,77.25,77.223,77.224,76380000.0
2008-08-27 15:47:00,77.215,77.24,77.214,77.214,67490000.0
2008-08-27 15:48:00,77.246,77.246,77.214,77.222,33840000.0
2008-08-27 15:49:00,77.209,77.233,77.209,77.211,54580000.0
2008-08-27 15:50:00,77.202,77.219,77.182,77.182,64230000.0
2008-08-27 15:51:00,77.212,77.212,77.159,77.159,130800000.0
2008-08-27 15:52:00,77.173,77.196,77.166,77.173,58550000.0
2008-08-27 15:53:00,77.164,77.2,77.164,77.185,37590000.0
2008-08-27 15:54:00,77.218,77.231,77.199,77.202,34880000.0
2008-08-27 15:55:00,77.23,77.234,77.201,77.202,26460000.0
2008-08-27 15:56:00,77.21,77.229,77.209,77.211,64000000.0
2008-08-27 15:57:00,77.234,77.234,77.204,77.212,52050000.0
2008-08-27 15:58:00,77.227,77.241,77.201,77.227,119990000.0
2008-08-27 15:59:00,77.252,77.252,77.225,77.225,129940000.0
2008-08-27 16:00:00,77.272,77.272,77.236,77.251,67630000.0
2008-08-27 16:01:00,77.285,77.294,77.262,77.262,122940000.0
2008-08-27 16:02:00,77.272,77.297,77.272,77.281,95110000.0
2008-08-27 16:03:00,77.315,77.315,77.273,77.273,100190000.0
2008-08-27 16:04:00,77.278,77.3,77.274,77.279,52480000.0
2008-08-27 16:05:00,77.272,77.293,77.261,77.261,37640000.0
2008-08-27 16:06:00,77.282,77.282,77.25,77.276,29230000.0
2008-08-27 16:07:00,77.266,77.266,77.236,77.248,54820000.0
2008-08-27 16:08:00,77.272,77.288,77.242,77.288,25250000.0
2008-08-27 16:09:00,77.277,77.297,77.256,77.297,33510000.0
2008-08-27 16:10:00,77.296,77.299,77.27,77.27,46920000.0
2008-08-27 16:11:00,77.263,77.306,77.263,77.306,88690000.0
2008-08-27 16:12:00,77.293,77.293,77.253,77.253,100240000.0
2008-08-27 16:13:00,77.305,77.305,77.266,77.276,66170000.0
2008-08-27 16:14:00,77.287,77.29,77.285,77.289,73680000.0
2008-08-27 16:15:00,77.322,77.322,77.289,77.309,110150000.0
2008-08-27 16:16:00,77.279,77.316,77.272,77.316,111000000.0
2008-08-27 16:17:00,77.308,77.33,77.293,77.317,147430000.0
2008-08-27 16:18:00,77.342,77.342,77.308,77.32,125720000.0
2008-08-27 16:19:00,77.352,77.352,77.302,77.342,97450000.0
2008-08-27 16:20:00,77.333,77.333,77.306,77.31,68650000.0
2008-08-27 16:21:00,77.334,77.339,77.288,77.328,95010000.0
2008-08-27 16:22:00,77.35,77.36,77.343,77.343,66830000.0
2008-08-27 16:23:00,77.352,77.389,77.331,77.368,86820000.0
2008-08-27 16:24:00,77.391,77.391,77.341,77.355,70600000.0
2008-08-27 16:25:00,77.321,77.355,77.321,77.34,36870000.0
2008-08-27 16:26:00,77.308,77.309,77.307,77.307,62050000.0
2008-08-27 16:27:00,77.344,77.344,77.314,77.314,69190000.0
2008-08-27 16:28:00,77.343,77.343,77.32,77.32,130950000.0
2008-08-27 16:29:00,77.328,77.342,77.31,77.333,88380000.0
2008-08-27 16:30:00,77.34,77.358,77.319,77.339,91480000.0
2008-08-27 16:31:00,77.346,77.348,77.341,77.341,77670000.0
2008-08-27 16:32:00,77.352,77.371,77.344,77.344,81740000.0
2008-08-27 16:33:00,77.364,77.364,77.344,77.355,56570000.0
2008-08-27 16:34:00,77.331,77.365,77.33,77.33,51130000.0
2008-08-27 16:35:00,77.322,77.361,77.322,77.339,65910000.0
2008-08-27 16:36:00,77.339,77.355,77.306,77.336,89840000.0
2008-08-27 16:37:00,77.331,77.361,77.326,77.331,67900000.0
2008-08-27 16:38:00,77.359,77.37,77.336,77.341,76380000.0
2008-08-27 16:39:00,77.358,77.369,77.334,77.334,68290000.0
2008-08-27 16:40:00,77.353,77.357,77.313,77.338,67040000.0
2008-08-27 16:41:00,77.302,77.338,77.302,77.314,65570000.0
2008-08-27 16:42:00,77.328,77.354,77.308,77.343,46220000.0
2008-08-27 16:43:00,77.33,77.362,77.326,77.357,76690000.0
2008-08-27 16:44:00,77.333,77.335,77.307,77.324,116340000.0
2008-08-27 16:45:00,77.307,77.319,77.295,77.315,82590000.0
2008-08-27 16:46:00,77.301,77.323,77.286,77.288,71260000.0
2008-08-27 16:47:00,77.318,77.334,77.289,77.334,52970000.0
2008-08-27 16:48:00,77.316,77.319,77.284,77.284,87500000.0
2008-08-27 16:49:00,77.317,77.317,77.277,77.277,64480000.0
2008-08-27 16:50:00,77.282,77.301,77.275,77.293,45430000.0
2008-08-27 16:51:00,77.302,77.302,77.266,77.285,40920000.0
2008-08-27 16:52:00,77.298,77.3,77.276,77.288,40920000.0
2008-08-27 16:53:00,77.283,77.31,77.283,77.295,53220000.0
2008-08-27 16:54:00,77.29,77.299,77.267,77.296,101510000.0
2008-08-27 16:55:00,77.262,77.274,77.262,77.268,75910000.0
2008-08-27 16:56:00,77.263,77.308,77.263,77.298,84960000.0
2008-08-27 16:57:00,77.315,77.315,77.284,77.293,90850000.0
2008-08-27 16:58:00,77.312,77.312,77.274,77.306,113920000.0
2008-08-27 16:59:00,77.288,77.292,77.264,77.264,103060000.0
2008-08-27 17:00:00,77.275,77.281,77.268,77.281,8260000.0
2008-08-27 17:01:00,77.287,77.287,77.262,77.278,89920000.0
2008-08-27 17:02:00,77.239,77.269,77.239,77.263,117910000.0
2008-08-27 17:03:00,77.278,77.284,77.254,77.254,86340000.0
2008-08-27 17:04:00,77.237,77.261,77.209,77.22,60830000.0
2008-08-27 17:05:00,77.211,77.249,77.211,77.243,53230000.0
2008-08-27 17:06:00,77.256,77.256,77.217,77.255,55550000.0
2008-08-27 17:07:00,77.249,77.256,77.214,77.256,74960000.0
2008-08-27 17:08:00,77.228,77.241,77.209,77.212,61990000.0
2008-08-27 17:09:00,77.206,77.25,77.206,77.25,70940000.0
2008-08-27 17:10:00,77.266,77.268,77.26,77.266,96330000.0
2008-08-27 17:11:00,77.253,77.26,77.234,77.234,58320000.0
2008-08-27 17:12:00,77.256,77.272,77.234,77.257,62630000.0
2008-08-27 17:13:00,77.268,77.275,77.25,77.25,83150000.0
2008-08-27 17:14:00,77.258,77.258,77.249,77.25,75410000.0
2008-08-27 17:15:00,77.282,77.282,77.258,77.258,67940000.0
2008-08-27 17:16:00,77.28,77.28,77.252,77.277,89480000.0
2008-08-27 17:17:00,77.277,77.322,77.277,77.322,48560000.0
2008-08-27 17:18:00,77.321,77.321,77.285,77.291,57030000.0
2008-08-27 17:19:00,77.283,77.307,77.274,77.274,70980000.0
2008-08-27 17:20:00,77.266,77.301,77.266,77.293,78550000.0
2008-08-27 17:21:00,77.317,77.326,77.317,77.319,70930000.0
2008-08-27 17:22:00,77.289,77.303,77.273,77.28,39570000.0
2008-08-27 17:23:00,77.311,77.323,77.303,77.303,111780000.0
2008-08-27 17:24:00,77.327,77.335,77.304,77.304,116080000.0
2008-08-27 17:25:00,77.292,77.318,77.29,77.29,81830000.0
2008-08-27 17:26:00,77.321,77.321,77.286,77.305,71720000.0
2008-08-27 17:27:00,77.3,77.3,77.262,77.262,101160000.0
2008-08-27 17:28:00,77.276,77.319,77.276,77.319,97870000.0
2008-08-27 17:29:00,77.286,77.302,77.274,77.274,41930000.0
2008-08-27 17:30:00,77.313,77.313,77.276,77.303,44880000.0
2008-08-27 17:31:00,77.293,77.293,77.253,77.253,48880000.0
2008-08-27 17:32:00,77.256,77.283,77.255,77.273,14500000.0
2008-08-27 17:33:00,77.281,77.304,77.268,77.304,34080000.0
2008-08-27 17:34:00,77.281,77.304,77.275,77.304,60080000.0
2008-08-27 17:35:00,77.287,77.293,77.264,77.264,26710000.0
2008-08-27 17:36:00,77.29,77.29,77.241,77.259,79510000.0
2008-08-27 17:37:00,77.251,77.272,77.243,77.272,94580000.0
2008-08-27 17:38:00,77.263,77.272,77.235,77.263,36290000.0
2008-08-27 17:39:00,77.261,77.261,77.227,77.245,36040000.0
2008-08-27 17:40:00,77.229,77.26,77.229,77.245,59940000.0
2008-08-27 17:41:00,77.244,77.273,77.244,77.261,68430000.0
2008-08-27 17:42:00,77.285,77.285,77.261,77.261,111540000.0
2008-08-27 17:43:00,77.25,77.283,77.25,77.275,69580000.0
2008-08-27 17:44:00,77.249,77.264,77.241,77.241,131950000.0
2008-08-27 17:45:00,77.265,77.278,77.247,77.278,95860000.0
2008-08-27 17:46:00,77.277,77.277,77.246,77.251,52800000.0
2008-08-27 17:47:00,77.275,77.29,77.266,77.272,30510000.0
2008-08-27 17:48:00,77.29,77.312,77.27,77.298,37060000.0
2008-08-27 17:49:00,77.321,77.321,77.295,77.313,45410000.0
2008-08-27 17:50:00,77.31,77.326,77.286,77.286,33270000.0
2008-08-27 17:51:00,77.314,77.314,77.29,77.301,12770000.0
2008-08-27 17:53:00,77.273,77.298,77.269,77.288,64940000.0
2008-08-27 17:54:00,77.286,77.29,77.257,77.257,49080000.0
2008-08-27 17:55:00,77.265,77.265,77.244,77.244,55130000.0
2008-08-27 17:56:00,77.256,77.26,77.223,77.223,50220000.0
2008-08-27 17:57:00,77.248,77.262,77.226,77.239,42240000.0
2008-08-27 17:58:00,77.256,77.26,77.225,77.249,90400000.0
2008-08-27 17:59:00,77.238,77.26,77.238,77.26,84090000.0
2008-08-27 18:00:00,77.261,77.261,77.224,77.238,48690000.0
2008-08-27 18:01:00,77.23,77.254,77.222,77.222,48670000.0
2008-08-27 18:02:00,77.226,77.237,77.216,77.229,32750000.0
2008-08-27 18:03:00,77.24,77.24,77.22,77.238,23110000.0
2008-08-27 18:04:00,77.211,77.229,77.204,77.204,72390000.0
2008-08-27 18:05:00,77.211,77.232,77.204,77.218,78250000.0
2008-08-27 18:06:00,77.23,77.239,77.221,77.227,42720000.0
2008-08-27 18:07:00,77.222,77.243,77.222,77.231,78380000.0
2008-08-27 18:08:00,77.255,77.255,77.233,77.233,102880000.0
2008-08-27 18:09:00,77.254,77.254,77.227,77.227,70000000.0
2008-08-27 18:10:00,77.232,77.256,77.232,77.256,49930000.0
2008-08-27 18:11:00,77.242,77.263,77.242,77.263,30730000.0
2008-08-27 18:12:00,77.267,77.273,77.244,77.273,51080000.0
2008-08-27 18:13:00,77.245,77.273,77.245,77.26,126310000.0
2008-08-27 18:14:00,77.253,77.268,77.253,77.268,65050000.0
2008-08-27 18:15:00,77.295,77.302,77.276,77.286,88340000.0
2008-08-27 18:16:00,77.28,77.305,77.271,77.305,43490000.0
2008-08-27 18:17:00,77.271,77.28,77.266,77.266,91630000.0
2008-08-27 18:18:00,77.297,77.311,77.282,77.311,106480000.0
2008-08-27 18:19:00,77.305,77.309,77.305,77.309,80120000.0
2008-08-27 18:20:00,77.3,77.319,77.296,77.299,61210000.0
2008-08-27 18:21:00,77.325,77.325,77.304,77.316,120320000.0
2008-08-27 18:22:00,77.324,77.334,77.302,77.334,129580000.0
2008-08-27 18:23:00,77.325,77.343,77.325,77.331,89870000.0
2008-08-27 18:24:00,77.346,77.346,77.325,77.328,95260000.0
2008-08-27 18:25:00,77.341,77.341,77.321,77.321,93280000.0
2008-08-27 18:26:00,77.326,77.326,77.317,77.319,65990000.0
2008-08-27 18:27:00,77.352,77.355,77.343,77.346,117010000.0
2008-08-27 18:28:00,77.333,77.342,77.323,77.323,80000000.0
2008-08-27 18:29:00,77.332,77.353,77.325,77.348,86760000.0
2008-08-27 18:30:00,77.358,77.36,77.335,77.36,68020000.0
2008-08-27 18:31:00,77.331,77.355,77.331,77.355,88550000.0
2008-08-27 18:32:00,77.345,77.355,77.326,77.331,78240000.0
2008-08-27 18:33:00,77.344,77.344,77.322,77.328,74360000.0
2008-08-27 18:34:00,77.319,77.328,77.319,77.325,85790000.0
2008-08-27 18:35:00,77.32,77.342,77.315,77.321,91540000.0
2008-08-27 18:36:00,77.345,77.345,77.317,77.335,85870000.0
2008-08-27 18:37:00,77.317,77.345,77.299,77.328,73470000.0
2008-08-27 18:38:00,77.284,77.305,77.282,77.282,126400000.0
2008-08-27 18:39:00,77.303,77.303,77.267,77.302,114610000.0
2008-08-27 18:40:00,77.279,77.28,77.276,77.277,115450000.0
2008-08-27 18:41:00,77.274,77.32,77.274,77.313,63530000.0
2008-08-27 18:42:00,77.321,77.329,77.295,77.295,100340000.0
2008-08-27 18:43:00,77.3,77.306,77.29,77.306,89340000.0
2008-08-27 18:44:00,77.334,77.339,77.303,77.303,67130000.0
2008-08-27 18:45:00,77.332,77.332,77.307,77.327,22290000.0
2008-08-27 18:46:00,77.303,77.332,77.303,77.332,84240000.0
2008-08-27 18:47:00,77.318,77.34,77.313,77.313,49310000.0
2008-08-27 18:48:00,77.335,77.335,77.275,77.281,103770000.0
2008-08-27 18:49:00,77.269,77.284,77.258,77.273,130970000.0
2008-08-27 18:50:00,77.26,77.299,77.26,77.274,68770000.0
2008-08-27 18:51:00,77.299,77.307,77.262,77.278,53590000.0
2008-08-27 18:52:00,77.302,77.302,77.27,77.276,71740000.0
2008-08-27 18:53:00,77.285,77.303,77.275,77.303,123350000.0
2008-08-27 18:54:00,77.306,77.306,77.283,77.291,53790000.0
2008-08-27 18:55:00,77.281,77.3,77.271,77.271,59080000.0
2008-08-27 18:56:00,77.276,77.276,77.271,77.271,55640000.0
2008-08-27 18:57:00,77.3,77.301,77.274,77.281,66600000.0
2008-08-27 18:58:00,77.312,77.313,77.284,77.313,88490000.0
2008-08-27 18:59:00,77.3,77.327,77.291,77.324,53170000.0
2008-08-27 19:00:00,77.335,77.335,77.291,77.291,59740000.0
2008-08-27 19:01:00,77.301,77.324,77.293,77.293,61190000.0
2008-08-27 19:02:00,77.294,77.306,77.276,77.292,73950000.0
2008-08-27 19:03:00,77.284,77.301,77.274,77.293,43840000.0
2008-08-27 19:04:00,77.305,77.305,77.269,77.269,45800000.0
2008-08-27 19:05:00,77.276,77.278,77.272,77.278,106740000.0
2008-08-27 19:06:00,77.295,77.301,77.275,77.297,140780000.0
2008-08-27 19:07:00,77.278,77.297,77.257,77.294,107770000.0
2008-08-27 19:08:00,77.261,77.276,77.254,77.276,80700000.0
2008-08-27 19:09:00,77.276,77.276,77.253,77.253,71610000.0
2008-08-27 19:10:00,77.257,77.289,77.252,77.278,28860000.0
2008-08-27 19:11:00,77.264,77.288,77.237,77.266,52620000.0
2008-08-27 19:12:00,77.263,77.27,77.225,77.247,78230000.0
2008-08-27 19:13:00,77.234,77.26,77.234,77.26,124510000.0
2008-08-27 19:14:00,77.274,77.276,77.268,77.276,45370000.0
2008-08-27 19:15:00,77.269,77.269,77.236,77.241,34250000.0
2008-08-27 19:16:00,77.269,77.269,77.267,77.269,35030000.0
2008-08-27 19:17:00,77.231,77.251,77.231,77.24,31920000.0
2008-08-27 19:18:00,77.262,77.262,77.228,77.248,77610000.0
2008-08-27 19:19:00,77.219,77.225,77.219,77.22,63960000.0
2008-08-27 19:20:00,77.212,77.234,77.204,77.21,138200000.0
2008-08-27 19:21:00,77.233,77.233,77.212,77.218,105460000.0
2008-08-27 19:22:00,77.239,77.239,77.211,77.222,99000000.0
2008-08-27 19:23:00,77.209,77.217,77.209,77.211,120880000.0
2008-08-27 19:24:00,77.234,77.234,77.207,77.233,94730000.0
2008-08-27 19:25:00,77.213,77.251,77.213,77.22,96900000.0
2008-08-27 19:26:00,77.229,77.248,77.216,77.248,41210000.0
2008-08-27 19:27:00,77.251,77.253,77.221,77.253,38300000.0
2008-08-27 19:28:00,77.248,77.25,77.247,77.249,24050000.0
2008-08-27 19:30:00,77.256,77.256,77.248,77.248,17160000.0
2008-08-27 19:32:00,77.256,77.256,77.251,77.251,49550000.0
2008-08-27 19:33:00,77.256,77.269,77.232,77.241,112550000.0
2008-08-27 19:34:00,77.267,77.27,77.265,77.269,82420000.0
2008-08-27 19:35:00,77.253,77.273,77.253,77.273,69470000.0
2008-08-27 19:36:00,77.286,77.286,77.267,77.277,89640000.0
2008-08-27 19:37:00,77.271,77.289,77.258,77.26,143350000.0
2008-08-27 19:38:00,77.265,77.266,77.259,77.264,103830000.0
2008-08-27 19:39:00,77.293,77.296,77.254,77.254,167500000.0
2008-08-27 19:40:00,77.257,77.257,77.247,77.254,125230000.0
2008-08-27 19:41:00,77.252,77.29,77.252,77.285,87920000.0
2008-08-27 19:42:00,77.293,77.293,77.256,77.259,87430000.0
2008-08-27 19:43:00,77.294,77.304,77.265,77.304,95770000.0
2008-08-27 19:44:00,77.293,77.318,77.287,77.309,77500000.0
2008-08-27 19:45:00,77.325,77.325,77.298,77.318,81610000.0
2008-08-27 19:46:00,77.318,77.318,77.276,77.307,82400000.0
2008-08-27 19:47:00,77.277,77.289,77.263,77.268,33750000.0
2008-08-27 19:48:00,77.304,77.304,77.266,77.27,82830000.0
2008-08-27 19:49:00,77.278,77.281,77.277,77.279,86130000.0
2008-08-27 19:50:00,77.272,77.282,77.272,77.282,129490000.0
2008-08-27 19:51:00,77.295,77.295,77.283,77.283,100560000.0
2008-08-27 19:52:00,77.285,77.286,77.28,77.28,92740000.0
2008-08-27 19:53:00,77.287,77.287,77.28,77.281,80480000.0
2008-08-27 19:54:00,77.302,77.302,77.273,77.281,98190000.0
2008-08-27 19:55:00,77.291,77.312,77.285,77.312,49200000.0
2008-08-27 19:56:00,77.278,77.305,77.274,77.295,54440000.0
2008-08-27 19:57:00,77.303,77.303,77.276,77.295,82160000.0
2008-08-27 19:58:00,77.277,77.301,77.257,77.295,72970000.0
2008-08-27 19:59:00,77.272,77.272,77.252,77.259,77300000.0
2008-08-27 20:00:00,77.254,77.277,77.248,77.25,91140000.0
2008-08-27 20:01:00,77.238,77.258,77.235,77.248,55810000.0
2008-08-27 20:02:00,77.218,77.256,77.218,77.256,73270000.0
2008-08-27 20:03:00,77.259,77.259,77.25,77.251,71940000.0
2008-08-27 20:04:00,77.22,77.228,77.22,77.228,47570000.0
2008-08-27 20:05:00,77.259,77.26,77.257,77.258,104660000.0
2008-08-27 20:06:00,77.256,77.258,77.251,77.256,108710000.0
2008-08-27 20:07:00,77.246,77.246,77.221,77.221,89150000.0
2008-08-27 20:08:00,77.224,77.224,77.214,77.219,70910000.0
2008-08-27 20:09:00,77.243,77.243,77.215,77.235,65950000.0
2008-08-27 20:10:00,77.244,77.244,77.213,77.213,82020000.0
2008-08-27 20:11:00,77.22,77.234,77.214,77.234,75740000.0
2008-08-27 20:12:00,77.224,77.224,77.193,77.193,32700000.0
2008-08-27 20:13:00,77.21,77.21,77.167,77.193,45660000.0
2008-08-27 20:14:00,77.181,77.202,77.181,77.19,39560000.0
2008-08-27 20:15:00,77.211,77.211,77.181,77.19,66240000.0
2008-08-27 20:16:00,77.18,77.191,77.164,77.164,90860000.0
2008-08-27 20:17:00,77.167,77.171,77.153,77.153,93130000.0
2008-08-27 20:18:00,77.158,77.167,77.146,77.167,69900000.0
2008-08-27 20:19:00,77.164,77.18,77.164,77.169,118550000.0
2008-08-27 20:20:00,77.181,77.202,77.175,77.181,114560000.0
2008-08-27 20:21:00,77.189,77.202,77.181,77.202,15400000.0
2008-08-27 20:22:00,77.189,77.216,77.189,77.19,106610000.0
2008-08-27 20:23:00,77.204,77.212,77.186,77.212,83290000.0
2008-08-27 20:24:00,77.22,77.22,77.187,77.206,119460000.0
2008-08-27 20:25:00,77.2,77.215,77.196,77.203,135780000.0
2008-08-27 20:26:00,77.19,77.202,77.177,77.185,116630000.0
2008-08-27 20:27:00,77.203,77.22,77.188,77.22,108090000.0
2008-08-27 20:28:00,77.208,77.208,77.168,77.168,54330000.0
2008-08-27 20:29:00,77.185,77.198,77.181,77.198,23810000.0
2008-08-27 20:30:00,77.2,77.2,77.177,77.192,52470000.0
2008-08-27 20:31:00,77.203,77.216,77.203,77.216,118790000.0
2008-08-27 20:32:00,77.192,77.212,77.192,77.212,81080000.0
2008-08-27 20:33:00,77.213,77.213,77.191,77.205,104410000.0
2008-08-27 20:34:00,77.203,77.222,77.203,77.207,103680000.0
2008-08-27 20:35:00,77.216,77.218,77.198,77.198,116520000.0
2008-08-27 20:36:00,77.207,77.207,77.183,77.191,81290000.0
2008-08-27 20:37:00,77.212,77.214,77.208,77.209,101080000.0
2008-08-27 20:38:00,77.2,77.204,77.198,77.199,113090000.0
2008-08-27 20:39:00,77.21,77.21,77.188,77.191,52470000.0
2008-08-27 20:40:00,77.211,77.226,77.208,77.216,115930000.0
2008-08-27 20:41:00,77.229,77.234,77.217,77.222,96270000.0
2008-08-27 20:42:00,77.236,77.243,77.22,77.231,53910000.0
2008-08-27 20:43:00,77.222,77.23,77.208,77.228,118870000.0
2008-08-27 20:45:00,77.241,77.241,77.225,77.237,111790000.0
2008-08-27 20:46:00,77.205,77.216,77.204,77.204,112410000.0
2008-08-27 20:47:00,77.223,77.225,77.217,77.217,80090000.0
2008-08-27 20:48:00,77.219,77.233,77.219,77.233,59710000.0
2008-08-27 20:49:00,77.226,77.231,77.219,77.226,59480000.0
2008-08-27 20:50:00,77.234,77.234,77.227,77.227,73880000.0
2008-08-27 20:51:00,77.228,77.238,77.228,77.23,92010000.0
2008-08-27 20:52:00,77.237,77.237,77.23,77.231,72190000.0
2008-08-27 20:53:00,77.237,77.237,77.229,77.236,47480000.0
2008-08-27 20:54:00,77.226,77.23,77.226,77.226,68500000.0
2008-08-27 20:55:00,77.231,77.231,77.2,77.21,98090000.0
2008-08-27 20:56:00,77.2,77.215,77.2,77.203,93160000.0
2008-08-27 20:57:00,77.223,77.223,77.195,77.2,61310000.0
2008-08-27 20:58:00,77.186,77.201,77.176,77.201,47470000.0
2008-08-27 20:59:00,77.172,77.188,77.156,77.157,60690000.0
2008-08-27 21:00:00,77.198,77.198,77.155,77.155,82510000.0
2008-08-27 21:01:00,77.161,77.169,77.161,77.162,116960000.0
2008-08-27 21:03:00,77.192,77.192,77.156,77.162,126090000.0
2008-08-27 21:04:00,77.149,77.157,77.149,77.156,99650000.0
2008-08-27 21:06:00,77.197,77.199,77.196,77.197,56710000.0
2008-08-27 21:08:00,77.165,77.176,77.165,77.168,61420000.0
2008-08-27 21:09:00,77.203,77.203,77.18,77.19,64420000.0
2008-08-27 21:10:00,77.177,77.179,77.176,77.177,57100000.0
2008-08-27 21:11:00,77.187,77.187,77.17,77.174,97620000.0
2008-08-27 21:12:00,77.209,77.212,77.191,77.191,126840000.0
2008-08-27 21:13:00,77.196,77.198,77.19,77.19,136790000.0
2008-08-27 21:14:00,77.198,77.2,77.194,77.196,89390000.0
2008-08-27 21:15:00,77.232,77.232,77.187,77.187,89780000.0
2008-08-27 21:16:00,77.192,77.195,77.182,77.187,118430000.0
2008-08-27 21:17:00,77.179,77.187,77.177,77.187,127440000.0
2008-08-27 21:18:00,77.228,77.231,77.227,77.227,116950000.0
2008-08-27 21:19:00,77.179,77.194,77.179,77.188,64820000.0
2008-08-27 21:20:00,77.201,77.23,77.195,77.23,70060000.0
2008-08-27 21:21:00,77.255,77.255,77.206,77.226,78670000.0
2008-08-27 21:22:00,77.218,77.227,77.214,77.214,162690000.0
2008-08-27 21:23:00,77.216,77.22,77.193,77.193,173380000.0
2008-08-27 21:24:00,77.226,77.226,77.19,77.194,115160000.0
2008-08-27 21:25:00,77.176,77.178,77.171,77.171,76460000.0
2008-08-27 21:27:00,77.217,77.22,77.212,77.216,96340000.0
2008-08-27 21:28:00,77.166,77.18,77.164,77.167,83240000.0
2008-08-27 21:29:00,77.155,77.172,77.153,77.172,135120000.0
2008-08-27 21:30:00,77.199,77.199,77.161,77.161,150630000.0
2008-08-27 21:31:00,77.145,77.153,77.143,77.152,99280000.0
2008-08-27 21:33:00,77.204,77.204,77.191,77.193,109200000.0
2008-08-27 21:34:00,77.16,77.163,77.159,77.159,79810000.0
2008-08-27 21:35:00,77.172,77.18,77.167,77.177,55540000.0
2008-08-27 21:36:00,77.22,77.22,77.193,77.193,66780000.0
2008-08-27 21:37:00,77.193,77.196,77.186,77.187,120120000.0
2008-08-27 21:38:00,77.202,77.202,77.188,77.199,61500000.0
2008-08-27 21:39:00,77.22,77.22,77.197,77.199,11310000.0
2008-08-27 21:40:00,77.201,77.212,77.201,77.212,5630000.0
2008-08-27 21:41:00,77.223,77.223,77.203,77.209,118860000.0
2008-08-27 21:42:00,77.222,77.248,77.205,77.205,83230000.0
2008-08-27 21:43:00,77.205,77.208,77.201,77.201,98180000.0
2008-08-27 21:44:00,77.209,77.214,77.201,77.214,84580000.0
2008-08-27 21:45:00,77.261,77.261,77.22,77.226,91120000.0
2008-08-27 21:46:00,77.218,77.22,77.215,77.218,72310000.0
2008-08-27 21:47:00,77.23,77.242,77.221,77.237,108400000.0
2008-08-27 21:48:00,77.279,77.279,77.218,77.218,90430000.0
2008-08-27 21:49:00,77.216,77.217,77.211,77.211,109420000.0
2008-08-27 21:50:00,77.222,77.233,77.216,77.233,63120000.0
2008-08-27 21:51:00,77.269,77.27,77.257,77.261,33130000.0
2008-08-27 21:53:00,77.234,77.234,77.216,77.221,71030000.0
2008-08-27 21:54:00,77.262,77.262,77.229,77.231,81850000.0
2008-08-27 21:55:00,77.234,77.234,77.224,77.224,101050000.0
2008-08-27 21:56:00,77.233,77.235,77.227,77.228,96810000.0
2008-08-27 21:57:00,77.26,77.26,77.225,77.232,56090000.0
2008-08-27 21:58:00,77.22,77.225,77.219,77.219,84220000.0
2008-08-27 21:59:00,77.223,77.226,77.217,77.217,76120000.0
2008-08-27 22:00:00,77.268,77.268,77.231,77.234,112590000.0
2008-08-27 22:02:00,77.213,77.223,77.211,77.223,83060000.0
2008-08-27 22:03:00,77.251,77.251,77.22,77.22,64100000.0
2008-08-27 22:04:00,77.228,77.229,77.225,77.226,72570000.0
2008-08-27 22:05:00,77.218,77.225,77.217,77.22,133280000.0
2008-08-27 22:06:00,77.265,77.265,77.23,77.23,103640000.0
2008-08-27 22:07:00,77.235,77.236,77.225,77.235,118310000.0
2008-08-27 22:08:00,77.231,77.238,77.228,77.237,129050000.0
2008-08-27 22:09:00,77.281,77.281,77.234,77.234,145200000.0
2008-08-27 22:11:00,77.216,77.222,77.2,77.2,127130000.0
2008-08-27 22:12:00,77.244,77.244,77.184,77.184,73350000.0
2008-08-27 22:13:00,77.191,77.203,77.191,77.203,77780000.0
2008-08-27 22:14:00,77.197,77.2,77.196,77.199,84650000.0
2008-08-27 22:15:00,77.241,77.241,77.192,77.192,109070000.0
2008-08-27 22:18:00,77.225,77.225,77.177,77.19,93170000.0
2008-08-27 22:19:00,77.178,77.185,77.171,77.171,72360000.0
2008-08-27 22:20:00,77.175,77.175,77.168,77.175,104280000.0
2008-08-27 22:21:00,77.203,77.203,77.191,77.191,70870000.0
2008-08-27 22:22:00,77.178,77.181,77.161,77.161,82480000.0
2008-08-27 22:23:00,77.152,77.174,77.152,77.164,112030000.0
2008-08-27 22:24:00,77.207,77.21,77.206,77.209,101230000.0
2008-08-27 22:25:00,77.178,77.183,77.176,77.178,82910000.0
2008-08-27 22:26:00,77.171,77.177,77.171,77.171,77540000.0
2008-08-27 22:27:00,77.213,77.213,77.173,77.173,69870000.0
2008-08-27 22:28:00,77.177,77.177,77.168,77.168,75030000.0
2008-08-27 22:30:00,77.209,77.209,77.168,77.168,90630000.0
2008-08-27 22:31:00,77.153,77.16,77.144,77.156,109880000.0
2008-08-27 22:32:00,77.146,77.146,77.137,77.137,82670000.0
2008-08-27 22:33:00,77.173,77.173,77.136,77.141,63200000.0
2008-08-27 22:34:00,77.129,77.142,77.129,77.135,56760000.0
2008-08-27 22:36:00,77.166,77.166,77.158,77.159,139750000.0
2008-08-27 22:39:00,77.153,77.153,77.126,77.137,101130000.0
2008-08-27 22:40:00,77.131,77.148,77.131,77.134,103170000.0
2008-08-27 22:41:00,77.154,77.154,77.139,77.139,101370000.0
2008-08-27 22:42:00,77.154,77.154,77.137,77.145,60600000.0
2008-08-27 22:43:00,77.14,77.148,77.14,77.148,56280000.0
2008-08-27 22:44:00,77.143,77.18,77.142,77.142,49460000.0
2008-08-27 22:45:00,77.193,77.193,77.148,77.164,59010000.0
2008-08-27 22:46:00,77.167,77.167,77.16,77.16,77090000.0
2008-08-27 22:48:00,77.198,77.2,77.197,77.198,89010000.0
2008-08-27 22:49:00,77.168,77.168,77.159,77.159,57360000.0
2008-08-27 22:51:00,77.193,77.193,77.158,77.17,87050000.0
2008-08-27 22:53:00,77.176,77.177,77.169,77.175,72740000.0
2008-08-27 22:54:00,77.21,77.21,77.176,77.176,85080000.0
2008-08-27 22:55:00,77.177,77.185,77.177,77.183,54470000.0
2008-08-27 22:56:00,77.172,77.179,77.137,77.158,38610000.0
2008-08-27 22:57:00,77.191,77.191,77.138,77.165,75950000.0
2008-08-27 22:58:00,77.155,77.155,77.133,77.133,70010000.0
2008-08-27 22:59:00,77.138,77.156,77.134,77.148,80510000.0
2008-08-27 23:00:00,77.186,77.186,77.15,77.153,37970000.0
2008-08-27 23:01:00,77.13,77.135,77.122,77.122,100990000.0
2008-08-27 23:02:00,77.127,77.136,77.121,77.128,112130000.0
2008-08-27 23:03:00,77.156,77.156,77.134,77.143,86960000.0
2008-08-27 23:04:00,77.156,77.159,77.155,77.157,54760000.0
2008-08-27 23:05:00,77.165,77.165,77.151,77.156,97300000.0
2008-08-27 23:06:00,77.183,77.183,77.156,77.156,86380000.0
2008-08-27 23:07:00,77.156,77.158,77.15,77.15,58290000.0
2008-08-27 23:08:00,77.143,77.155,77.143,77.155,45300000.0
2008-08-27 23:09:00,77.193,77.193,77.156,77.17,36260000.0
2008-08-27 23:10:00,77.176,77.21,77.166,77.21,19950000.0
2008-08-27 23:11:00,77.23,77.244,77.23,77.24,17490000.0
2008-08-27 23:12:00,77.267,77.267,77.245,77.25,51790000.0
2008-08-27 23:14:00,77.258,77.263,77.253,77.258,67950000.0
2008-08-27 23:15:00,77.28,77.28,77.24,77.248,96560000.0
2008-08-27 23:18:00,77.273,77.273,77.243,77.243,65330000.0
2008-08-27 23:19:00,77.23,77.246,77.23,77.239,67120000.0
2008-08-27 23:20:00,77.249,77.25,77.246,77.246,94860000.0
2008-08-27 23:21:00,77.267,77.269,77.267,77.268,72710000.0
2008-08-27 23:22:00,77.228,77.23,77.226,77.227,107050000.0
2008-08-27 23:23:00,77.22,77.226,77.216,77.216,131270000.0
2008-08-27 23:24:00,77.249,77.249,77.225,77.243,43970000.0
2008-08-27 23:27:00,77.267,77.268,77.266,77.268,41330000.0
2008-08-27 23:29:00,77.255,77.255,77.249,77.249,9620000.0
2008-08-27 23:30:00,77.282,77.282,77.25,77.25,36300000.0
2008-08-27 23:31:00,77.257,77.26,77.256,77.259,59290000.0
2008-08-27 23:32:00,77.252,77.273,77.252,77.273,40590000.0
2008-08-27 23:33:00,77.293,77.293,77.253,77.263,57530000.0
2008-08-27 23:34:00,77.267,77.267,77.259,77.26,41740000.0
2008-08-27 23:35:00,77.267,77.267,77.244,77.25,37660000.0
2008-08-27 23:36:00,77.265,77.265,77.243,77.243,60680000.0
2008-08-27 23:38:00,77.245,77.245,77.228,77.238,55170000.0
2008-08-27 23:39:00,77.257,77.258,77.255,77.257,50830000.0
2008-08-27 23:40:00,77.248,77.255,77.248,77.255,31760000.0
2008-08-27 23:41:00,77.244,77.244,77.237,77.244,15630000.0
2008-08-27 23:42:00,77.276,77.279,77.276,77.279,41920000.0
2008-08-27 23:43:00,77.257,77.257,77.25,77.256,95900000.0
2008-08-27 23:44:00,77.248,77.249,77.247,77.248,30650000.0
2008-08-27 23:45:00,77.287,77.287,77.282,77.283,57840000.0
2008-08-27 23:46:00,77.278,77.278,77.253,77.253,110990000.0
2008-08-27 23:47:00,77.255,77.255,77.231,77.231,80310000.0
2008-08-27 23:48:00,77.25,77.25,77.247,77.248,32110000.0
2008-08-27 23:50:00,77.239,77.24,77.237,77.238,40610000.0
2008-08-27 23:51:00,77.256,77.256,77.231,77.231,106160000.0
2008-08-27 23:53:00,77.238,77.238,77.229,77.229,70680000.0
2008-08-27 23:54:00,77.263,77.263,77.229,77.229,53660000.0
2008-08-27 23:55:00,77.22,77.22,77.215,77.216,60500000.0
2008-08-27 23:56:00,77.206,77.207,77.205,77.207,106780000.0
2008-08-27 23:57:00,77.232,77.232,77.201,77.211,64130000.0
2008-08-27 23:59:00,77.217,77.217,77.211,77.211,101390000.0
2008-08-28 00:00:00,77.243,77.243,77.213,77.227,125640000.0
2008-08-28 00:01:00,77.239,77.239,77.237,77.239,82130000.0
2008-08-28 00:03:00,77.26,77.261,77.255,77.256,93180000.0
2008-08-28 00:04:00,77.254,77.256,77.248,77.256,68610000.0
2008-08-28 00:05:00,77.248,77.257,77.248,77.256,98450000.0
2008-08-28 00:06:00,77.285,77.285,77.253,77.264,66400000.0
2008-08-28 00:08:00,77.248,77.25,77.246,77.249,84930000.0
2008-08-28 00:09:00,77.273,77.273,77.251,77.258,76350000.0
2008-08-28 00:10:00,77.267,77.268,77.263,77.263,69590000.0
2008-08-28 00:11:00,77.266,77.266,77.26,77.264,79830000.0
2008-08-28 00:12:00,77.281,77.281,77.254,77.269,81290000.0
2008-08-28 00:13:00,77.258,77.26,77.258,77.259,74660000.0
2008-08-28 00:15:00,77.296,77.298,77.292,77.292,83310000.0
2008-08-28 00:16:00,77.247,77.247,77.239,77.247,96830000.0
2008-08-28 00:17:00,77.238,77.241,77.236,77.239,116390000.0
2008-08-28 00:18:00,77.264,77.264,77.233,77.233,88020000.0
2008-08-28 00:19:00,77.236,77.236,77.229,77.236,62960000.0
2008-08-28 00:21:00,77.269,77.27,77.267,77.268,88430000.0
2008-08-28 00:23:00,77.23,77.235,77.23,77.231,25250000.0
2008-08-28 00:24:00,77.25,77.25,77.218,77.226,68470000.0
2008-08-28 00:25:00,77.219,77.227,77.219,77.22,60050000.0
2008-08-28 00:27:00,77.248,77.25,77.246,77.249,102460000.0
2008-08-28 00:28:00,77.209,77.217,77.208,77.208,80920000.0
2008-08-28 00:29:00,77.214,77.214,77.209,77.209,55970000.0
2008-08-28 00:30:00,77.246,77.247,77.24,77.241,61190000.0
2008-08-28 00:31:00,77.196,77.205,77.196,77.205,97750000.0
2008-08-28 00:33:00,77.248,77.25,77.247,77.249,46600000.0
2008-08-28 00:36:00,77.238,77.239,77.236,77.238,66520000.0
2008-08-28 00:37:00,77.217,77.217,77.209,77.217,63100000.0
2008-08-28 00:38:00,77.209,77.215,77.209,77.215,37940000.0
2008-08-28 00:39:00,77.244,77.244,77.214,77.218,69790000.0
2008-08-28 00:40:00,77.211,77.218,77.208,77.208,57610000.0
2008-08-28 00:41:00,77.215,77.218,77.215,77.216,39330000.0
2008-08-28 00:42:00,77.242,77.242,77.223,77.227,45360000.0
2008-08-28 00:44:00,77.22,77.237,77.22,77.237,95870000.0
2008-08-28 00:45:00,77.256,77.257,77.249,77.25,143870000.0
2008-08-28 00:46:00,77.228,77.229,77.227,77.229,73900000.0
2008-08-28 00:47:00,77.239,77.24,77.237,77.238,62530000.0
2008-08-28 00:48:00,77.248,77.249,77.247,77.249,35630000.0
2008-08-28 00:51:00,77.237,77.237,77.229,77.234,124910000.0
2008-08-28 00:52:00,77.23,77.245,77.23,77.245,60350000.0
2008-08-28 00:54:00,77.279,77.279,77.277,77.277,33060000.0
2008-08-28 00:55:00,77.24,77.246,77.24,77.24,22540000.0
2008-08-28 00:56:00,77.248,77.25,77.247,77.248,66160000.0
2008-08-28 00:57:00,77.265,77.265,77.235,77.242,55300000.0
2008-08-28 00:59:00,77.229,77.236,77.228,77.228,124350000.0
2008-08-28 01:00:00,77.247,77.247,77.239,77.239,72020000.0
2008-08-28 01:01:00,77.24,77.246,77.239,77.246,120020000.0
2008-08-28 01:02:00,77.236,77.244,77.231,77.231,96930000.0
2008-08-28 01:03:00,77.249,77.249,77.245,77.247,90810000.0
2008-08-28 01:06:00,77.247,77.247,77.241,77.241,33440000.0
2008-08-28 01:07:00,77.231,77.236,77.229,77.229,43090000.0
2008-08-28 01:08:00,77.22,77.227,77.22,77.227,27240000.0
2008-08-28 01:09:00,77.244,77.244,77.214,77.214,41470000.0
2008-08-28 01:10:00,77.22,77.227,77.22,77.227,45280000.0
2008-08-28 01:11:00,77.216,77.223,77.203,77.208,87880000.0
2008-08-28 01:12:00,77.241,77.241,77.206,77.212,94570000.0
2008-08-28 01:13:00,77.2,77.207,77.2,77.204,63950000.0
2008-08-28 01:14:00,77.195,77.197,77.191,77.191,72970000.0
2008-08-28 01:15:00,77.213,77.213,77.203,77.203,114320000.0
2008-08-28 01:16:00,77.188,77.197,77.188,77.197,105320000.0
2008-08-28 01:17:00,77.188,77.188,77.179,77.182,151940000.0
2008-08-28 01:18:00,77.206,77.206,77.185,77.19,125890000.0
2008-08-28 01:20:00,77.197,77.197,77.189,77.189,74570000.0
2008-08-28 01:21:00,77.195,77.198,77.19,77.195,89890000.0
2008-08-28 01:23:00,77.205,77.205,77.19,77.19,75410000.0
2008-08-28 01:24:00,77.226,77.226,77.197,77.197,76620000.0
2008-08-28 01:25:00,77.186,77.189,77.185,77.188,38400000.0
2008-08-28 01:26:00,77.176,77.176,77.17,77.175,59730000.0
2008-08-28 01:27:00,77.204,77.204,77.176,77.18,69870000.0
2008-08-28 01:28:00,77.166,77.166,77.149,77.149,114900000.0
2008-08-28 01:29:00,77.139,77.153,77.134,77.153,92970000.0
2008-08-28 01:30:00,77.193,77.193,77.155,77.161,89760000.0
2008-08-28 01:31:00,77.165,77.165,77.152,77.158,75270000.0
2008-08-28 01:33:00,77.184,77.184,77.164,77.167,52850000.0
2008-08-28 01:34:00,77.174,77.174,77.162,77.162,48550000.0
2008-08-28 01:35:00,77.168,77.176,77.161,77.176,66170000.0
2008-08-28 01:36:00,77.204,77.204,77.179,77.181,96360000.0
2008-08-28 01:37:00,77.17,77.177,77.17,77.177,62240000.0
2008-08-28 01:38:00,77.17,77.176,77.16,77.168,69590000.0
2008-08-28 01:39:00,77.185,77.185,77.16,77.16,69000000.0
2008-08-28 01:40:00,77.166,77.169,77.16,77.169,67700000.0
2008-08-28 01:41:00,77.157,77.161,77.157,77.159,74740000.0
2008-08-28 01:42:00,77.183,77.183,77.163,77.163,47780000.0
2008-08-28 01:44:00,77.148,77.157,77.141,77.141,119690000.0
2008-08-28 01:45:00,77.182,77.182,77.151,77.161,75510000.0
2008-08-28 01:46:00,77.167,77.179,77.155,77.175,73620000.0
2008-08-28 01:47:00,77.167,77.208,77.167,77.176,53400000.0
2008-08-28 01:48:00,77.208,77.208,77.172,77.18,95370000.0
2008-08-28 01:49:00,77.166,77.166,77.146,77.149,69930000.0
2008-08-28 01:50:00,77.142,77.182,77.142,77.166,51780000.0
2008-08-28 01:51:00,77.199,77.199,77.175,77.18,15030000.0
2008-08-28 01:53:00,77.165,77.165,77.16,77.165,50150000.0
2008-08-28 01:54:00,77.195,77.195,77.164,77.164,99860000.0
2008-08-28 01:55:00,77.17,77.177,77.17,77.177,81080000.0
2008-08-28 01:56:00,77.164,77.164,77.153,77.158,86960000.0
2008-08-28 01:57:00,77.174,77.174,77.148,77.151,91450000.0
2008-08-28 01:58:00,77.156,77.156,77.144,77.149,109840000.0
2008-08-28 02:01:00,77.174,77.193,77.174,77.189,25630000.0
2008-08-28 02:02:00,77.195,77.195,77.183,77.195,40880000.0
2008-08-28 02:03:00,77.213,77.213,77.185,77.194,31110000.0
2008-08-28 02:04:00,77.177,77.184,77.166,77.168,36290000.0
2008-08-28 02:05:00,77.161,77.175,77.161,77.175,44720000.0
2008-08-28 02:06:00,77.216,77.217,77.209,77.211,82910000.0
2008-08-28 02:07:00,77.17,77.177,77.169,77.17,99190000.0
2008-08-28 02:08:00,77.175,77.175,77.163,77.166,64190000.0
2008-08-28 02:09:00,77.193,77.193,77.167,77.182,70170000.0
2008-08-28 02:10:00,77.196,77.196,77.186,77.196,119000000.0
2008-08-28 02:11:00,77.209,77.216,77.196,77.216,103820000.0
2008-08-28 02:12:00,77.243,77.243,77.201,77.201,151750000.0
2008-08-28 02:13:00,77.192,77.204,77.192,77.198,123870000.0
2008-08-28 02:14:00,77.194,77.202,77.194,77.197,90820000.0
2008-08-28 02:15:00,77.233,77.233,77.209,77.214,70170000.0
2008-08-28 02:16:00,77.221,77.253,77.216,77.253,90370000.0
2008-08-28 02:17:00,77.251,77.255,77.245,77.255,62540000.0
2008-08-28 02:18:00,77.292,77.292,77.244,77.244,76510000.0
2008-08-28 02:21:00,77.253,77.253,77.225,77.227,57610000.0
2008-08-28 02:22:00,77.259,77.273,77.254,77.267,71340000.0
2008-08-28 02:23:00,77.281,77.302,77.281,77.298,113240000.0
2008-08-28 02:24:00,77.327,77.33,77.326,77.328,88400000.0
2008-08-28 02:25:00,77.306,77.308,77.301,77.306,82620000.0
2008-08-28 02:27:00,77.334,77.334,77.301,77.301,82270000.0
2008-08-28 02:28:00,77.307,77.319,77.301,77.317,54100000.0
2008-08-28 02:29:00,77.328,77.335,77.322,77.335,48960000.0
2008-08-28 02:30:00,77.375,77.375,77.332,77.332,63970000.0
2008-08-28 02:31:00,77.334,77.334,77.323,77.328,83280000.0
2008-08-28 02:32:00,77.319,77.326,77.319,77.326,63460000.0
2008-08-28 02:33:00,77.352,77.352,77.323,77.323,71060000.0
2008-08-28 02:34:00,77.326,77.326,77.312,77.316,65950000.0
2008-08-28 02:35:00,77.33,77.33,77.327,77.328,65410000.0
2008-08-28 02:36:00,77.355,77.355,77.326,77.332,71630000.0
2008-08-28 02:37:00,77.337,77.345,77.332,77.338,36700000.0
2008-08-28 02:38:00,77.33,77.337,77.329,77.33,84770000.0
2008-08-28 02:39:00,77.343,77.343,77.323,77.33,105790000.0
2008-08-28 02:40:00,77.335,77.336,77.328,77.328,73830000.0
2008-08-28 02:41:00,77.34,77.358,77.34,77.358,69870000.0
2008-08-28 02:42:00,77.378,77.38,77.377,77.378,55110000.0
2008-08-28 02:43:00,77.348,77.354,77.34,77.354,89150000.0
2008-08-28 02:44:00,77.35,77.356,77.341,77.349,60510000.0
2008-08-28 02:45:00,77.382,77.382,77.34,77.34,47060000.0
2008-08-28 02:46:00,77.332,77.345,77.332,77.345,36550000.0
2008-08-28 02:47:00,77.336,77.336,77.328,77.328,41230000.0
2008-08-28 02:48:00,77.368,77.37,77.367,77.368,51720000.0
2008-08-28 02:49:00,77.319,77.328,77.318,77.328,97990000.0
2008-08-28 02:50:00,77.321,77.326,77.312,77.312,73340000.0
2008-08-28 02:51:00,77.326,77.326,77.311,77.312,81570000.0
2008-08-28 02:52:00,77.321,77.335,77.321,77.335,89510000.0
2008-08-28 02:53:00,77.329,77.334,77.321,77.328,104880000.0
2008-08-28 02:54:00,77.353,77.353,77.325,77.337,96530000.0
2008-08-28 02:55:00,77.344,77.353,77.343,77.347,18070000.0
2008-08-28 02:56:00,77.343,77.368,77.343,77.367,75360000.0
2008-08-28 02:57:00,77.4,77.4,77.368,77.385,50830000.0
2008-08-28 02:58:00,77.377,77.384,77.366,77.376,48050000.0
2008-08-28 02:59:00,77.388,77.396,77.381,77.396,67140000.0
2008-08-28 03:00:00,77.443,77.443,77.402,77.402,84800000.0
2008-08-28 03:01:00,77.408,77.424,77.392,77.424,62820000.0
2008-08-28 03:02:00,77.417,77.423,77.393,77.417,73320000.0
2008-08-28 03:03:00,77.407,77.419,77.385,77.393,59740000.0
2008-08-28 03:04:00,77.385,77.422,77.385,77.394,62140000.0
2008-08-28 03:05:00,77.402,77.43,77.402,77.426,72290000.0
2008-08-28 03:06:00,77.451,77.451,77.386,77.413,44490000.0
2008-08-28 03:07:00,77.391,77.415,77.385,77.415,74320000.0
2008-08-28 03:08:00,77.4,77.404,77.385,77.404,109490000.0
2008-08-28 03:09:00,77.406,77.406,77.374,77.396,79740000.0
2008-08-28 03:10:00,77.386,77.386,77.373,77.373,64330000.0
2008-08-28 03:11:00,77.381,77.391,77.364,77.387,48060000.0
2008-08-28 03:12:00,77.404,77.404,77.37,77.372,82120000.0
2008-08-28 03:13:00,77.366,77.392,77.361,77.361,58370000.0
2008-08-28 03:14:00,77.351,77.356,77.349,77.349,50090000.0
2008-08-28 03:15:00,77.401,77.401,77.349,77.358,38270000.0
2008-08-28 03:16:00,77.366,77.381,77.348,77.358,41020000.0
2008-08-28 03:17:00,77.351,77.357,77.351,77.355,45060000.0
2008-08-28 03:18:00,77.395,77.395,77.382,77.389,91080000.0
2008-08-28 03:19:00,77.379,77.382,77.364,77.364,72450000.0
2008-08-28 03:21:00,77.393,77.393,77.366,77.387,90860000.0
2008-08-28 03:22:00,77.382,77.39,77.363,77.363,103820000.0
2008-08-28 03:23:00,77.38,77.387,77.379,77.386,97520000.0
2008-08-28 03:24:00,77.388,77.388,77.37,77.37,7320000.0
2008-08-28 03:25:00,77.351,77.368,77.336,77.339,85840000.0
2008-08-28 03:26:00,77.35,77.354,77.342,77.348,84610000.0
2008-08-28 03:27:00,77.363,77.363,77.344,77.344,73920000.0
2008-08-28 03:28:00,77.342,77.344,77.329,77.344,51240000.0
2008-08-28 03:29:00,77.341,77.362,77.334,77.35,53300000.0
2008-08-28 03:30:00,77.355,77.389,77.328,77.389,67780000.0
2008-08-28 03:31:00,77.383,77.393,77.356,77.393,94050000.0
2008-08-28 03:32:00,77.383,77.394,77.347,77.394,66960000.0
2008-08-28 03:33:00,77.394,77.394,77.356,77.365,71690000.0
2008-08-28 03:34:00,77.352,77.381,77.352,77.357,65390000.0
2008-08-28 03:35:00,77.353,77.381,77.351,77.351,72790000.0
2008-08-28 03:36:00,77.372,77.373,77.357,77.367,72520000.0
2008-08-28 03:37:00,77.362,77.389,77.356,77.383,42340000.0
2008-08-28 03:38:00,77.359,77.374,77.356,77.374,81100000.0
2008-08-28 03:39:00,77.368,77.389,77.356,77.356,105230000.0
2008-08-28 03:40:00,77.372,77.39,77.367,77.368,79140000.0
2008-08-28 03:41:00,77.382,77.448,77.382,77.428,68220000.0
2008-08-28 03:42:00,77.459,77.474,77.427,77.442,52900000.0
2008-08-28 03:43:00,77.454,77.455,77.432,77.441,83990000.0
2008-08-28 03:44:00,77.431,77.462,77.431,77.442,58920000.0
2008-08-28 03:45:00,77.46,77.46,77.432,77.441,47000000.0
2008-08-28 03:46:00,77.443,77.45,77.408,77.434,43120000.0
2008-08-28 03:47:00,77.429,77.443,77.426,77.437,39420000.0
2008-08-28 03:48:00,77.434,77.434,77.404,77.423,46330000.0
2008-08-28 03:49:00,77.401,77.407,77.399,77.407,97830000.0
2008-08-28 03:50:00,77.399,77.399,77.397,77.399,78030000.0
2008-08-28 03:51:00,77.435,77.435,77.405,77.405,81310000.0
2008-08-28 03:52:00,77.396,77.429,77.396,77.419,90750000.0
2008-08-28 03:53:00,77.411,77.451,77.399,77.421,106450000.0
2008-08-28 03:54:00,77.463,77.463,77.425,77.425,97880000.0
2008-08-28 03:55:00,77.435,77.448,77.429,77.442,16150000.0
2008-08-28 03:56:00,77.451,77.467,77.451,77.467,48760000.0
2008-08-28 03:57:00,77.472,77.472,77.444,77.448,102180000.0
2008-08-28 03:58:00,77.442,77.446,77.44,77.446,73810000.0
2008-08-28 03:59:00,77.466,77.512,77.466,77.495,87630000.0
2008-08-28 04:00:00,77.524,77.524,77.486,77.522,92310000.0
2008-08-28 04:01:00,77.514,77.522,77.481,77.481,95560000.0
2008-08-28 04:02:00,77.505,77.507,77.477,77.479,99230000.0
2008-08-28 04:03:00,77.498,77.498,77.477,77.481,11090000.0
2008-08-28 04:04:00,77.498,77.498,77.479,77.479,4320000.0
2008-08-28 04:05:00,77.475,77.475,77.463,77.467,80040000.0
2008-08-28 04:06:00,77.48,77.48,77.426,77.426,95910000.0
2008-08-28 04:07:00,77.417,77.457,77.417,77.457,107370000.0
2008-08-28 04:08:00,77.42,77.434,77.416,77.425,103560000.0
2008-08-28 04:09:00,77.428,77.428,77.407,77.407,12440000.0
2008-08-28 04:10:00,77.42,77.432,77.414,77.414,14870000.0
2008-08-28 04:11:00,77.424,77.433,77.409,77.433,108830000.0
2008-08-28 04:12:00,77.433,77.448,77.404,77.421,102990000.0
2008-08-28 04:13:00,77.405,77.424,77.404,77.424,9580000.0
2008-08-28 04:14:00,77.407,77.409,77.4,77.407,98440000.0
2008-08-28 04:15:00,77.426,77.426,77.398,77.398,7700000.0
2008-08-28 04:16:00,77.412,77.438,77.408,77.428,108860000.0
2008-08-28 04:17:00,77.4,77.431,77.4,77.424,98620000.0
2008-08-28 04:18:00,77.429,77.429,77.406,77.407,12800000.0
2008-08-28 04:19:00,77.43,77.43,77.417,77.425,7560000.0
2008-08-28 04:20:00,77.437,77.437,77.431,77.431,75590000.0
2008-08-28 04:21:00,77.431,77.45,77.406,77.412,84860000.0
2008-08-28 04:22:00,77.417,77.425,77.405,77.425,89780000.0
2008-08-28 04:23:00,77.388,77.39,77.386,77.388,100880000.0
2008-08-28 04:24:00,77.415,77.415,77.398,77.398,103090000.0
2008-08-28 04:25:00,77.404,77.404,77.393,77.398,9990000.0
2008-08-28 04:26:00,77.391,77.407,77.391,77.392,104200000.0
2008-08-28 04:27:00,77.415,77.415,77.391,77.405,94030000.0
2008-08-28 04:28:00,77.399,77.402,77.391,77.398,18260000.0
2008-08-28 04:29:00,77.405,77.405,77.391,77.391,103630000.0
2008-08-28 04:30:00,77.432,77.432,77.392,77.392,91690000.0
2008-08-28 04:31:00,77.394,77.394,77.392,77.392,4930000.0
2008-08-28 04:32:00,77.419,77.42,77.416,77.418,105420000.0
2008-08-28 04:33:00,77.416,77.424,77.397,77.424,98020000.0
2008-08-28 04:34:00,77.398,77.41,77.377,77.378,13010000.0
2008-08-28 04:35:00,77.39,77.404,77.364,77.364,96650000.0
2008-08-28 04:36:00,77.383,77.387,77.371,77.371,16240000.0
2008-08-28 04:37:00,77.364,77.389,77.364,77.386,44980000.0
2008-08-28 04:38:00,77.398,77.398,77.39,77.395,47470000.0
2008-08-28 04:39:00,77.383,77.383,77.362,77.369,93360000.0
2008-08-28 04:40:00,77.364,77.379,77.354,77.369,75610000.0
2008-08-28 04:41:00,77.396,77.397,77.391,77.396,85020000.0
2008-08-28 04:42:00,77.383,77.396,77.383,77.396,94500000.0
2008-08-28 04:45:00,77.402,77.402,77.385,77.385,5080000.0
2008-08-28 04:46:00,77.368,77.37,77.366,77.369,26380000.0
2008-08-28 04:48:00,77.39,77.39,77.389,77.389,2860000.0
2008-08-28 04:49:00,77.358,77.367,77.358,77.367,82540000.0
2008-08-28 04:50:00,77.365,77.394,77.365,77.394,59890000.0
2008-08-28 04:51:00,77.383,77.386,77.363,77.386,71240000.0
2008-08-28 04:53:00,77.37,77.384,77.37,77.384,31410000.0
2008-08-28 04:54:00,77.379,77.385,77.379,77.384,55380000.0
2008-08-28 04:55:00,77.371,77.388,77.365,77.371,64900000.0
2008-08-28 04:56:00,77.395,77.395,77.358,77.384,103280000.0
2008-08-28 04:57:00,77.375,77.39,77.367,77.387,82880000.0
2008-08-28 04:59:00,77.373,77.394,77.373,77.379,77770000.0
2008-08-28 05:00:00,77.403,77.403,77.376,77.377,71310000.0
2008-08-28 05:01:00,77.372,77.401,77.372,77.379,49890000.0
2008-08-28 05:02:00,77.399,77.405,77.399,77.404,52310000.0
2008-08-28 05:03:00,77.395,77.395,77.373,77.373,61170000.0
2008-08-28 05:04:00,77.384,77.384,77.356,77.37,83700000.0
2008-08-28 05:05:00,77.373,77.373,77.343,77.367,59710000.0
2008-08-28 05:06:00,77.387,77.388,77.38,77.381,73700000.0
2008-08-28 05:09:00,77.367,77.371,77.367,77.369,65580000.0
2008-08-28 05:10:00,77.337,77.346,77.337,77.346,41230000.0
2008-08-28 05:11:00,77.34,77.347,77.34,77.34,75260000.0
2008-08-28 05:12:00,77.355,77.355,77.335,77.34,103200000.0
2008-08-28 05:13:00,77.348,77.348,77.338,77.338,72490000.0
2008-08-28 05:14:00,77.355,77.358,77.35,77.357,59320000.0
2008-08-28 05:15:00,77.391,77.391,77.353,77.353,49330000.0
2008-08-28 05:18:00,77.367,77.368,77.358,77.358,44050000.0
2008-08-28 05:20:00,77.35,77.357,77.35,77.355,43110000.0
2008-08-28 05:21:00,77.385,77.385,77.346,77.348,47630000.0
2008-08-28 05:22:00,77.357,77.357,77.349,77.352,89430000.0
2008-08-28 05:23:00,77.328,77.334,77.313,77.313,67970000.0
2008-08-28 05:24:00,77.343,77.343,77.325,77.325,80100000.0
2008-08-28 05:25:00,77.33,77.339,77.312,77.312,86620000.0
2008-08-28 05:26:00,77.301,77.333,77.297,77.333,97660000.0
2008-08-28 05:27:00,77.335,77.335,77.305,77.324,94220000.0
2008-08-28 05:28:00,77.307,77.327,77.304,77.325,18500000.0
2008-08-28 05:29:00,77.332,77.332,77.286,77.292,56450000.0
2008-08-28 05:30:00,77.314,77.319,77.288,77.314,41600000.0
2008-08-28 05:33:00,77.332,77.332,77.294,77.31,45730000.0
2008-08-28 05:34:00,77.305,77.326,77.305,77.326,104500000.0
2008-08-28 05:35:00,77.309,77.322,77.297,77.301,76400000.0
2008-08-28 05:36:00,77.329,77.333,77.303,77.333,82150000.0
2008-08-28 05:37:00,77.325,77.352,77.325,77.333,95000000.0
2008-08-28 05:38:00,77.32,77.337,77.305,77.33,103770000.0
2008-08-28 05:39:00,77.318,77.332,77.303,77.332,102940000.0
2008-08-28 05:40:00,77.324,77.324,77.302,77.302,6980000.0
2008-08-28 05:41:00,77.311,77.332,77.302,77.302,103540000.0
2008-08-28 05:42:00,77.335,77.335,77.316,77.316,7130000.0
2008-08-28 05:43:00,77.314,77.331,77.307,77.331,13510000.0
2008-08-28 05:44:00,77.303,77.322,77.303,77.317,45800000.0
2008-08-28 05:45:00,77.389,77.389,77.288,77.303,42090000.0
2008-08-28 05:46:00,77.281,77.281,77.258,77.268,40810000.0
2008-08-28 05:47:00,77.245,77.272,77.245,77.252,54960000.0
2008-08-28 05:48:00,77.27,77.27,77.222,77.245,102630000.0
2008-08-28 05:49:00,77.227,77.252,77.206,77.252,79590000.0
2008-08-28 05:50:00,77.239,77.258,77.218,77.224,87010000.0
2008-08-28 05:51:00,77.267,77.267,77.239,77.248,101790000.0
2008-08-28 05:52:00,77.256,77.256,77.227,77.245,111320000.0
2008-08-28 05:53:00,77.222,77.243,77.215,77.219,101330000.0
2008-08-28 05:54:00,77.241,77.241,77.223,77.223,3800000.0
2008-08-28 05:55:00,77.218,77.229,77.207,77.208,14830000.0
2008-08-28 05:56:00,77.243,77.243,77.219,77.219,100170000.0
2008-08-28 05:57:00,77.244,77.244,77.216,77.216,6200000.0
2008-08-28 05:58:00,77.237,77.239,77.214,77.227,75450000.0
2008-08-28 05:59:00,77.219,77.23,77.197,77.226,96890000.0
2008-08-28 06:00:00,77.253,77.253,77.201,77.204,95840000.0
2008-08-28 06:01:00,77.196,77.24,77.196,77.212,111780000.0
2008-08-28 06:02:00,77.23,77.23,77.197,77.223,103230000.0
2008-08-28 06:03:00,77.23,77.24,77.212,77.24,9210000.0
2008-08-28 06:04:00,77.217,77.217,77.209,77.209,6580000.0
2008-08-28 06:05:00,77.217,77.225,77.211,77.217,105770000.0
2008-08-28 06:06:00,77.245,77.245,77.224,77.232,7410000.0
2008-08-28 06:07:00,77.205,77.227,77.205,77.226,117660000.0
2008-08-28 06:08:00,77.233,77.233,77.2,77.229,100900000.0
2008-08-28 06:09:00,77.231,77.231,77.206,77.207,14450000.0
2008-08-28 06:10:00,77.234,77.234,77.224,77.224,4170000.0
2008-08-28 06:11:00,77.237,77.243,77.225,77.243,104650000.0
2008-08-28 06:12:00,77.241,77.241,77.214,77.214,7890000.0
2008-08-28 06:13:00,77.203,77.203,77.176,77.203,12620000.0
2008-08-28 06:14:00,77.173,77.2,77.159,77.2,104040000.0
2008-08-28 06:15:00,77.2,77.216,77.194,77.214,15220000.0
2008-08-28 06:16:00,77.195,77.23,77.193,77.193,111240000.0
2008-08-28 06:17:00,77.201,77.22,77.182,77.182,99210000.0
2008-08-28 06:18:00,77.208,77.209,77.208,77.209,4130000.0
2008-08-28 06:19:00,77.187,77.216,77.183,77.216,9800000.0
2008-08-28 06:20:00,77.213,77.213,77.18,77.18,115200000.0
2008-08-28 06:21:00,77.205,77.215,77.187,77.212,98400000.0
2008-08-28 06:22:00,77.198,77.211,77.186,77.211,12970000.0
2008-08-28 06:23:00,77.184,77.215,77.184,77.205,97280000.0
2008-08-28 06:24:00,77.214,77.218,77.191,77.191,12590000.0
2008-08-28 06:25:00,77.196,77.227,77.196,77.227,18970000.0
2008-08-28 06:26:00,77.232,77.232,77.205,77.209,101480000.0
2008-08-28 06:27:00,77.227,77.227,77.227,77.227,2820000.0
2008-08-28 06:28:00,77.239,77.239,77.22,77.236,13780000.0
2008-08-28 06:29:00,77.244,77.244,77.197,77.228,72560000.0
2008-08-28 06:30:00,77.223,77.223,77.174,77.174,86250000.0
2008-08-28 06:31:00,77.18,77.214,77.173,77.182,97920000.0
2008-08-28 06:33:00,77.2,77.2,77.154,77.154,103500000.0
2008-08-28 06:34:00,77.14,77.162,77.138,77.162,15750000.0
2008-08-28 06:35:00,77.152,77.152,77.114,77.114,39160000.0
2008-08-28 06:36:00,77.134,77.134,77.087,77.108,53390000.0
2008-08-28 06:37:00,77.124,77.138,77.114,77.137,100730000.0
2008-08-28 06:38:00,77.117,77.125,77.085,77.125,69010000.0
2008-08-28 06:39:00,77.132,77.144,77.114,77.144,85300000.0
2008-08-28 06:40:00,77.138,77.142,77.111,77.121,92540000.0
2008-08-28 06:41:00,77.11,77.142,77.103,77.103,105370000.0
2008-08-28 06:42:00,77.124,77.138,77.109,77.117,106850000.0
2008-08-28 06:43:00,77.119,77.137,77.119,77.137,13380000.0
2008-08-28 06:44:00,77.123,77.138,77.094,77.127,80090000.0
2008-08-28 06:45:00,77.162,77.162,77.117,77.146,101860000.0
2008-08-28 06:46:00,77.125,77.161,77.125,77.14,103560000.0
2008-08-28 06:47:00,77.129,77.167,77.104,77.104,104810000.0
2008-08-28 06:48:00,77.124,77.13,77.092,77.095,14120000.0
2008-08-28 06:49:00,77.111,77.13,77.093,77.099,70710000.0
2008-08-28 06:50:00,77.116,77.161,77.109,77.161,87790000.0
2008-08-28 06:51:00,77.15,77.166,77.126,77.166,98290000.0
2008-08-28 06:52:00,77.141,77.189,77.14,77.182,108980000.0
2008-08-28 06:53:00,77.15,77.171,77.146,77.163,97300000.0
2008-08-28 06:54:00,77.167,77.171,77.163,77.168,13980000.0
2008-08-28 06:55:00,77.157,77.174,77.157,77.161,12850000.0
2008-08-28 06:56:00,77.175,77.202,77.166,77.195,49160000.0
2008-08-28 06:57:00,77.194,77.203,77.176,77.203,95850000.0
2008-08-28 06:58:00,77.203,77.219,77.185,77.193,77250000.0
2008-08-28 06:59:00,77.217,77.219,77.175,77.175,86110000.0
2008-08-28 07:00:00,77.205,77.22,77.188,77.188,101780000.0
2008-08-28 07:01:00,77.187,77.188,77.179,77.179,108960000.0
2008-08-28 07:02:00,77.188,77.207,77.174,77.174,100480000.0
2008-08-28 07:03:00,77.202,77.202,77.191,77.191,3190000.0
2008-08-28 07:04:00,77.165,77.186,77.164,77.173,17390000.0
2008-08-28 07:05:00,77.165,77.19,77.156,77.186,89680000.0
2008-08-28 07:06:00,77.178,77.178,77.136,77.136,97430000.0
2008-08-28 07:07:00,77.153,77.153,77.12,77.12,106220000.0
2008-08-28 07:08:00,77.11,77.134,77.11,77.134,93120000.0
2008-08-28 07:09:00,77.131,77.137,77.102,77.106,14850000.0
2008-08-28 07:10:00,77.122,77.128,77.105,77.11,17530000.0
2008-08-28 07:11:00,77.104,77.136,77.1,77.126,85920000.0
2008-08-28 07:12:00,77.114,77.12,77.082,77.093,94920000.0
2008-08-28 07:13:00,77.103,77.141,77.096,77.123,103750000.0
2008-08-28 07:14:00,77.128,77.167,77.128,77.129,96100000.0
2008-08-28 07:15:00,77.158,77.165,77.147,77.165,17890000.0
2008-08-28 07:16:00,77.121,77.152,77.098,77.098,102930000.0
2008-08-28 07:17:00,77.095,77.115,77.049,77.061,94670000.0
2008-08-28 07:18:00,77.104,77.11,77.069,77.069,13000000.0
2008-08-28 07:19:00,77.059,77.085,77.059,77.085,5670000.0
2008-08-28 07:20:00,77.106,77.121,77.086,77.093,102320000.0
2008-08-28 07:21:00,77.12,77.12,77.077,77.103,108810000.0
2008-08-28 07:22:00,77.075,77.1,77.073,77.085,12700000.0
2008-08-28 07:23:00,77.103,77.103,77.055,77.065,105720000.0
2008-08-28 07:24:00,77.085,77.101,77.078,77.097,99300000.0
2008-08-28 07:25:00,77.099,77.099,77.08,77.096,12260000.0
2008-08-28 07:26:00,77.09,77.113,77.087,77.113,102360000.0
2008-08-28 07:27:00,77.1,77.136,77.1,77.108,14120000.0
2008-08-28 07:28:00,77.132,77.141,77.123,77.125,14820000.0
2008-08-28 07:29:00,77.124,77.124,77.113,77.118,105280000.0
2008-08-28 07:30:00,77.145,77.146,77.139,77.139,97480000.0
2008-08-28 07:31:00,77.102,77.119,77.097,77.119,8260000.0
2008-08-28 07:32:00,77.113,77.113,77.075,77.096,41060000.0
2008-08-28 07:33:00,77.092,77.1,77.059,77.071,50460000.0
2008-08-28 07:34:00,77.093,77.093,77.073,77.073,101230000.0
2008-08-28 07:35:00,77.084,77.113,77.084,77.113,75920000.0
2008-08-28 07:36:00,77.113,77.113,77.075,77.104,77070000.0
2008-08-28 07:37:00,77.085,77.107,77.078,77.091,97470000.0
2008-08-28 07:38:00,77.103,77.129,77.103,77.111,112180000.0
2008-08-28 07:39:00,77.133,77.133,77.106,77.125,97010000.0
2008-08-28 07:40:00,77.099,77.12,77.089,77.101,16420000.0
2008-08-28 07:41:00,77.08,77.11,77.074,77.088,75050000.0
2008-08-28 07:42:00,77.107,77.117,77.078,77.099,86650000.0
2008-08-28 07:43:00,77.083,77.118,77.083,77.116,94900000.0
2008-08-28 07:44:00,77.111,77.134,77.111,77.134,113150000.0
2008-08-28 07:45:00,77.133,77.133,77.095,77.099,99060000.0
2008-08-28 07:46:00,77.104,77.126,77.1,77.104,17440000.0
2008-08-28 07:47:00,77.089,77.111,77.081,77.089,79240000.0
2008-08-28 07:48:00,77.087,77.089,77.062,77.084,97330000.0
2008-08-28 07:49:00,77.056,77.056,77.05,77.056,100030000.0
2008-08-28 07:50:00,77.07,77.094,77.068,77.079,98000000.0
2008-08-28 07:51:00,77.115,77.123,77.092,77.116,17700000.0
2008-08-28 07:52:00,77.142,77.143,77.101,77.143,39030000.0
2008-08-28 07:53:00,77.135,77.143,77.117,77.133,50260000.0
2008-08-28 07:54:00,77.131,77.131,77.088,77.124,104360000.0
2008-08-28 07:55:00,77.121,77.131,77.109,77.112,78060000.0
2008-08-28 07:56:00,77.121,77.143,77.118,77.138,88720000.0
2008-08-28 07:57:00,77.144,77.144,77.102,77.102,92220000.0
2008-08-28 07:58:00,77.11,77.117,77.11,77.116,105140000.0
2008-08-28 07:59:00,77.145,77.16,77.121,77.155,94820000.0
2008-08-28 08:00:00,77.16,77.166,77.126,77.154,16560000.0
2008-08-28 08:01:00,77.115,77.138,77.111,77.136,15290000.0
2008-08-28 08:02:00,77.14,77.14,77.116,77.127,102540000.0
2008-08-28 08:03:00,77.138,77.138,77.092,77.092,7880000.0
2008-08-28 08:04:00,77.104,77.115,77.077,77.077,13220000.0
2008-08-28 08:05:00,77.095,77.111,77.067,77.111,92700000.0
2008-08-28 08:06:00,77.113,77.113,77.072,77.088,95320000.0
2008-08-28 08:07:00,77.076,77.084,77.058,77.068,107460000.0
2008-08-28 08:08:00,77.094,77.094,77.076,77.086,99400000.0
2008-08-28 08:09:00,77.088,77.1,77.072,77.1,14720000.0
2008-08-28 08:10:00,77.086,77.127,77.084,77.127,9840000.0
2008-08-28 08:11:00,77.114,77.116,77.079,77.101,80970000.0
2008-08-28 08:12:00,77.093,77.093,77.053,77.077,93300000.0
2008-08-28 08:13:00,77.061,77.09,77.055,77.071,104930000.0
2008-08-28 08:14:00,77.058,77.069,77.04,77.065,97290000.0
2008-08-28 08:15:00,77.054,77.054,76.988,76.989,7930000.0
2008-08-28 08:16:00,76.983,77.001,76.983,76.996,12250000.0
2008-08-28 08:17:00,77.01,77.057,77.008,77.052,99040000.0
2008-08-28 08:18:00,77.058,77.071,77.049,77.049,10360000.0
2008-08-28 08:19:00,77.064,77.064,77.035,77.039,39990000.0
2008-08-28 08:20:00,77.052,77.07,77.048,77.048,44890000.0
2008-08-28 08:21:00,77.067,77.082,77.044,77.057,57510000.0
2008-08-28 08:22:00,77.047,77.065,77.042,77.065,92650000.0
2008-08-28 08:23:00,77.061,77.086,77.05,77.06,78310000.0
2008-08-28 08:24:00,77.088,77.107,77.062,77.071,82890000.0
2008-08-28 08:25:00,77.038,77.05,77.021,77.048,95910000.0
2008-08-28 08:26:00,77.055,77.055,77.035,77.038,110530000.0
2008-08-28 08:27:00,77.063,77.064,77.043,77.064,98090000.0
2008-08-28 08:28:00,77.065,77.075,77.06,77.074,17350000.0
2008-08-28 08:29:00,77.055,77.084,77.055,77.084,83150000.0
2008-08-28 08:30:00,77.074,77.074,77.053,77.074,87490000.0
2008-08-28 08:31:00,77.067,77.072,77.054,77.06,103440000.0
2008-08-28 08:32:00,77.07,77.084,77.058,77.084,108270000.0
2008-08-28 08:33:00,77.091,77.091,77.056,77.058,103090000.0
2008-08-28 08:34:00,77.089,77.105,77.078,77.088,17930000.0
2008-08-28 08:35:00,77.091,77.091,77.065,77.071,81250000.0
2008-08-28 08:36:00,77.094,77.094,77.068,77.074,80870000.0
2008-08-28 08:37:00,77.06,77.08,77.056,77.056,96920000.0
2008-08-28 08:38:00,77.061,77.078,77.047,77.052,108590000.0
2008-08-28 08:39:00,77.068,77.082,77.047,77.082,105180000.0
2008-08-28 08:40:00,77.066,77.066,77.042,77.055,8820000.0
2008-08-28 08:41:00,77.041,77.064,77.041,77.057,41900000.0
2008-08-28 08:42:00,77.078,77.078,77.029,77.048,48820000.0
2008-08-28 08:43:00,77.083,77.083,77.042,77.075,101900000.0
2008-08-28 08:44:00,77.081,77.086,77.046,77.086,73980000.0
2008-08-28 08:45:00,77.1,77.1,77.046,77.072,78170000.0
2008-08-28 08:46:00,77.036,77.055,77.026,77.031,89900000.0
2008-08-28 08:47:00,77.019,77.062,77.019,77.032,104170000.0
2008-08-28 08:48:00,77.078,77.078,77.015,77.03,99640000.0
2008-08-28 08:49:00,77.058,77.085,77.05,77.067,17150000.0
2008-08-28 08:50:00,77.075,77.097,77.031,77.095,47400000.0
2008-08-28 08:51:00,77.084,77.095,77.046,77.089,94420000.0
2008-08-28 08:52:00,77.108,77.108,77.017,77.059,78240000.0
2008-08-28 08:53:00,77.009,77.093,77.009,77.014,87750000.0
2008-08-28 08:54:00,77.055,77.055,77.016,77.021,92300000.0
2008-08-28 08:55:00,77.04,77.062,77.026,77.062,110230000.0
2008-08-28 08:56:00,77.072,77.072,77.035,77.054,98930000.0
2008-08-28 08:57:00,77.066,77.077,77.048,77.048,10410000.0
2008-08-28 08:58:00,77.05,77.055,77.034,77.034,12960000.0
2008-08-28 08:59:00,77.019,77.039,77.002,77.002,114750000.0
2008-08-28 09:00:00,77.035,77.038,77.03,77.03,98940000.0
2008-08-28 09:01:00,77.019,77.028,76.981,76.981,15660000.0
2008-08-28 09:02:00,76.968,76.99,76.964,76.964,46490000.0
2008-08-28 09:03:00,76.956,76.993,76.95,76.966,41290000.0
2008-08-28 09:04:00,76.978,76.991,76.965,76.983,40490000.0
2008-08-28 09:05:00,76.995,76.995,76.98,76.98,52240000.0
2008-08-28 09:06:00,76.994,76.994,76.927,76.927,93040000.0
2008-08-28 09:07:00,76.934,76.984,76.922,76.981,80780000.0
2008-08-28 09:08:00,76.971,76.991,76.949,76.963,85640000.0
2008-08-28 09:09:00,76.98,77.019,76.967,76.995,89180000.0
2008-08-28 09:10:00,77.013,77.033,77.008,77.033,107280000.0
2008-08-28 09:11:00,77.022,77.022,76.995,76.995,91220000.0
2008-08-28 09:12:00,77.016,77.016,77.003,77.003,3000000.0
2008-08-28 09:13:00,77.002,77.031,77.002,77.002,51380000.0
2008-08-28 09:14:00,77.012,77.046,77.012,77.037,70520000.0
2008-08-28 09:15:00,77.065,77.071,77.027,77.039,95350000.0
2008-08-28 09:16:00,77.022,77.039,77.015,77.036,69220000.0
2008-08-28 09:17:00,77.049,77.051,77.012,77.012,77200000.0
2008-08-28 09:18:00,77.036,77.042,77.006,77.028,68210000.0
2008-08-28 09:19:00,77.015,77.074,77.015,77.058,69550000.0
2008-08-28 09:20:00,77.093,77.106,77.068,77.098,76010000.0
2008-08-28 09:21:00,77.12,77.12,77.086,77.098,43720000.0
2008-08-28 09:22:00,77.068,77.08,77.04,77.057,82390000.0
2008-08-28 09:23:00,77.053,77.092,77.053,77.084,111190000.0
2008-08-28 09:24:00,77.088,77.11,77.078,77.09,79870000.0
2008-08-28 09:25:00,77.081,77.102,77.075,77.088,70980000.0
2008-08-28 09:26:00,77.06,77.082,77.053,77.053,49710000.0
2008-08-28 09:27:00,77.08,77.083,77.057,77.069,88970000.0
2008-08-28 09:28:00,77.072,77.072,77.034,77.056,63180000.0
2008-08-28 09:29:00,77.024,77.056,77.013,77.022,49410000.0
2008-08-28 09:30:00,77.05,77.05,76.998,77.023,38010000.0
2008-08-28 09:31:00,77.036,77.078,77.033,77.033,41770000.0
2008-08-28 09:32:00,77.04,77.141,77.04,77.079,57400000.0
2008-08-28 09:33:00,77.13,77.13,77.04,77.08,115880000.0
2008-08-28 09:34:00,77.121,77.121,77.071,77.077,69550000.0
2008-08-28 09:35:00,77.081,77.101,77.037,77.101,85650000.0
2008-08-28 09:36:00,77.068,77.078,77.048,77.054,95230000.0
2008-08-28 09:37:00,77.055,77.072,77.028,77.04,103790000.0
2008-08-28 09:38:00,77.065,77.077,77.04,77.052,100930000.0
2008-08-28 09:39:00,77.095,77.104,77.063,77.099,20390000.0
2008-08-28 09:40:00,77.097,77.11,77.084,77.091,59960000.0
2008-08-28 09:41:00,77.096,77.111,77.076,77.076,48210000.0
2008-08-28 09:42:00,77.088,77.123,77.063,77.074,42810000.0
2008-08-28 09:43:00,77.066,77.11,77.066,77.092,18710000.0
2008-08-28 09:44:00,77.084,77.114,77.084,77.114,19190000.0
2008-08-28 09:45:00,77.121,77.121,77.078,77.084,54870000.0
2008-08-28 09:46:00,77.087,77.09,77.059,77.07,50360000.0
2008-08-28 09:47:00,77.09,77.09,77.056,77.061,69350000.0
2008-08-28 09:48:00,77.089,77.115,77.058,77.089,103470000.0
2008-08-28 09:49:00,77.084,77.096,77.064,77.071,46480000.0
2008-08-28 09:50:00,77.079,77.086,77.063,77.063,27740000.0
2008-08-28 09:51:00,77.107,77.109,77.067,77.067,69080000.0
2008-08-28 09:52:00,77.072,77.101,77.066,77.101,68020000.0
2008-08-28 09:53:00,77.095,77.095,77.067,77.079,96540000.0
2008-08-28 09:54:00,77.092,77.092,77.042,77.042,69650000.0
2008-08-28 09:55:00,77.031,77.048,77.018,77.03,111370000.0
2008-08-28 09:56:00,77.019,77.047,77.017,77.028,126710000.0
2008-08-28 09:57:00,77.052,77.052,77.023,77.051,47480000.0
2008-08-28 09:58:00,77.025,77.039,77.01,77.028,38600000.0
2008-08-28 09:59:00,77.051,77.051,77.019,77.047,43180000.0
2008-08-28 10:00:00,77.047,77.054,77.03,77.03,40770000.0
2008-08-28 10:01:00,77.04,77.067,77.037,77.041,35920000.0
2008-08-28 10:02:00,77.055,77.076,77.055,77.056,8710000.0
2008-08-28 10:03:00,77.08,77.08,77.03,77.03,38900000.0
2008-08-28 10:04:00,77.018,77.041,77.016,77.03,66540000.0
2008-08-28 10:05:00,77.023,77.051,77.023,77.046,39120000.0
2008-08-28 10:06:00,77.071,77.071,77.034,77.043,60070000.0
2008-08-28 10:07:00,77.031,77.053,77.023,77.053,44970000.0
2008-08-28 10:08:00,77.04,77.052,77.027,77.037,37870000.0
2008-08-28 10:09:00,77.055,77.055,77.033,77.039,67320000.0
2008-08-28 10:10:00,77.05,77.072,77.045,77.061,78300000.0
2008-08-28 10:11:00,77.029,77.036,77.029,77.036,55020000.0
2008-08-28 10:12:00,77.055,77.055,77.031,77.031,52020000.0
2008-08-28 10:13:00,77.034,77.034,77.027,77.027,31490000.0
2008-08-28 10:14:00,77.026,77.038,77.018,77.018,17960000.0
2008-08-28 10:15:00,77.05,77.05,77.014,77.014,44150000.0
2008-08-28 10:16:00,77.023,77.051,77.023,77.03,97460000.0
2008-08-28 10:17:00,77.043,77.049,77.014,77.033,34630000.0
2008-08-28 10:18:00,77.045,77.045,77.035,77.035,49850000.0
2008-08-28 10:19:00,77.038,77.041,77.013,77.019,105800000.0
2008-08-28 10:20:00,77.045,77.067,77.033,77.039,89430000.0
2008-08-28 10:21:00,77.057,77.082,77.038,77.082,36080000.0
2008-08-28 10:23:00,77.044,77.075,77.044,77.075,41390000.0
2008-08-28 10:24:00,77.076,77.084,77.067,77.084,118470000.0
2008-08-28 10:25:00,77.05,77.069,77.047,77.052,82380000.0
2008-08-28 10:26:00,77.047,77.081,77.047,77.049,72850000.0
2008-08-28 10:27:00,77.072,77.072,77.043,77.07,55480000.0
2008-08-28 10:28:00,77.053,77.054,77.044,77.046,62060000.0
2008-08-28 10:29:00,77.06,77.082,77.056,77.082,97890000.0
2008-08-28 10:30:00,77.082,77.082,77.042,77.042,62180000.0
2008-08-28 10:31:00,77.054,77.082,77.043,77.043,85340000.0
2008-08-28 10:32:00,77.052,77.052,77.025,77.029,103370000.0
2008-08-28 10:33:00,77.048,77.048,77.039,77.039,119180000.0
2008-08-28 10:35:00,77.026,77.027,77.02,77.026,79080000.0
2008-08-28 10:36:00,77.059,77.059,77.022,77.043,96320000.0
2008-08-28 10:37:00,77.006,77.017,76.991,76.991,73820000.0
2008-08-28 10:38:00,77.014,77.014,76.986,76.99,110480000.0
2008-08-28 10:39:00,77.017,77.021,76.996,77.021,73200000.0
2008-08-28 10:40:00,77.004,77.008,77.0,77.0,71410000.0
2008-08-28 10:41:00,77.009,77.029,76.998,77.008,80690000.0
2008-08-28 10:42:00,77.032,77.032,77.003,77.032,72930000.0
2008-08-28 10:43:00,77.044,77.044,76.997,77.02,70920000.0
2008-08-28 10:44:00,77.02,77.02,76.961,76.995,79680000.0
2008-08-28 10:45:00,77.001,77.001,76.954,76.964,83360000.0
2008-08-28 10:46:00,76.979,76.993,76.957,76.961,84790000.0
2008-08-28 10:47:00,76.955,76.993,76.955,76.993,73350000.0
2008-08-28 10:48:00,76.981,76.981,76.942,76.953,101360000.0
2008-08-28 10:49:00,76.944,76.985,76.944,76.985,99160000.0
2008-08-28 10:50:00,76.949,76.972,76.945,76.951,121210000.0
2008-08-28 10:51:00,76.974,76.974,76.943,76.949,101700000.0
2008-08-28 10:52:00,76.939,76.951,76.936,76.94,62350000.0
2008-08-28 10:53:00,76.934,76.966,76.934,76.966,92100000.0
2008-08-28 10:54:00,76.975,76.985,76.947,76.985,81560000.0
2008-08-28 10:55:00,76.994,76.994,76.965,76.985,66970000.0
2008-08-28 10:56:00,76.993,77.004,76.967,77.004,25220000.0
2008-08-28 10:57:00,76.993,77.025,76.993,77.025,66630000.0
2008-08-28 10:58:00,77.016,77.069,77.016,77.058,49900000.0
2008-08-28 10:59:00,77.04,77.079,77.016,77.016,99630000.0
2008-08-28 11:00:00,77.021,77.039,76.998,76.998,105780000.0
2008-08-28 11:01:00,76.985,77.011,76.981,76.981,78190000.0
2008-08-28 11:02:00,76.97,76.989,76.954,76.962,58010000.0
2008-08-28 11:03:00,76.986,77.008,76.974,76.989,61980000.0
2008-08-28 11:04:00,77.0,77.035,76.974,77.017,104590000.0
2008-08-28 11:05:00,77.032,77.048,77.014,77.03,55860000.0
2008-08-28 11:06:00,77.038,77.043,77.008,77.043,51370000.0
2008-08-28 11:07:00,77.013,77.051,77.013,77.031,70730000.0
2008-08-28 11:08:00,77.023,77.039,77.007,77.007,52670000.0
2008-08-28 11:09:00,77.026,77.044,77.002,77.044,68910000.0
2008-08-28 11:10:00,77.009,77.013,77.003,77.009,66040000.0
2008-08-28 11:11:00,77.019,77.039,77.003,77.003,38130000.0
2008-08-28 11:12:00,77.027,77.033,77.003,77.026,74550000.0
2008-08-28 11:13:00,77.036,77.046,77.019,77.042,57040000.0
2008-08-28 11:14:00,77.016,77.064,77.004,77.028,39810000.0
2008-08-28 11:15:00,77.053,77.075,77.024,77.064,44280000.0
2008-08-28 11:16:00,77.042,77.064,77.031,77.034,93120000.0
2008-08-28 11:17:00,77.023,77.051,77.019,77.039,98980000.0
2008-08-28 11:18:00,77.056,77.061,77.026,77.032,139430000.0
2008-08-28 11:19:00,77.042,77.077,77.039,77.049,70880000.0
2008-08-28 11:20:00,77.063,77.084,77.053,77.053,65480000.0
2008-08-28 11:21:00,77.064,77.064,77.053,77.059,33510000.0
2008-08-28 11:22:00,77.052,77.079,77.052,77.068,49550000.0
2008-08-28 11:23:00,77.057,77.075,77.038,77.075,66320000.0
2008-08-28 11:24:00,77.08,77.08,77.028,77.042,124870000.0
2008-08-28 11:25:00,77.052,77.069,77.045,77.065,64350000.0
2008-08-28 11:26:00,77.055,77.083,77.055,77.071,34710000.0
2008-08-28 11:27:00,77.081,77.081,77.058,77.071,38920000.0
2008-08-28 11:28:00,77.089,77.123,77.079,77.12,27470000.0
2008-08-28 11:29:00,77.087,77.11,77.085,77.085,66090000.0
2008-08-28 11:30:00,77.123,77.14,77.09,77.118,57340000.0
2008-08-28 11:31:00,77.127,77.13,77.1,77.1,126350000.0
2008-08-28 11:32:00,77.127,77.143,77.115,77.131,127500000.0
2008-08-28 11:33:00,77.142,77.151,77.132,77.145,67510000.0
2008-08-28 11:34:00,77.102,77.127,77.086,77.1,115940000.0
2008-08-28 11:35:00,77.112,77.131,77.105,77.105,95720000.0
2008-08-28 11:36:00,77.136,77.14,77.114,77.138,90750000.0
2008-08-28 11:38:00,77.105,77.141,77.103,77.103,38520000.0
2008-08-28 11:39:00,77.13,77.13,77.103,77.103,29180000.0
2008-08-28 11:40:00,77.116,77.13,77.09,77.098,49330000.0
2008-08-28 11:41:00,77.088,77.11,77.084,77.099,28940000.0
2008-08-28 11:42:00,77.107,77.117,77.067,77.067,38990000.0
2008-08-28 11:43:00,77.069,77.092,77.067,77.078,44050000.0
2008-08-28 11:44:00,77.071,77.106,77.071,77.106,84160000.0
2008-08-28 11:45:00,77.111,77.111,77.068,77.088,104360000.0
2008-08-28 11:46:00,77.076,77.082,77.055,77.082,59530000.0
2008-08-28 11:47:00,77.074,77.109,77.074,77.083,74750000.0
2008-08-28 11:48:00,77.128,77.128,77.102,77.102,113890000.0
2008-08-28 11:49:00,77.092,77.109,77.074,77.074,100610000.0
2008-08-28 11:50:00,77.072,77.106,77.064,77.086,142800000.0
2008-08-28 11:51:00,77.123,77.123,77.066,77.075,120910000.0
2008-08-28 11:52:00,77.062,77.067,77.058,77.058,104820000.0
2008-08-28 11:53:00,77.07,77.093,77.063,77.079,70320000.0
2008-08-28 11:54:00,77.099,77.11,77.075,77.09,91970000.0
2008-08-28 11:55:00,77.083,77.109,77.077,77.089,68300000.0
2008-08-28 11:56:00,77.081,77.101,77.072,77.072,76680000.0
2008-08-28 11:57:00,77.095,77.095,77.06,77.086,71330000.0
2008-08-28 11:58:00,77.05,77.083,77.05,77.083,38070000.0
2008-08-28 11:59:00,77.072,77.092,77.072,77.092,58840000.0
2008-08-28 12:00:00,77.122,77.122,77.079,77.115,72440000.0
2008-08-28 12:01:00,77.098,77.111,77.071,77.071,130810000.0
2008-08-28 12:02:00,77.082,77.1,77.077,77.095,90330000.0
2008-08-28 12:03:00,77.102,77.138,77.095,77.125,97100000.0
2008-08-28 12:04:00,77.12,77.124,77.112,77.112,82280000.0
2008-08-28 12:05:00,77.133,77.133,77.104,77.104,79990000.0
2008-08-28 12:06:00,77.12,77.129,77.071,77.108,58270000.0
2008-08-28 12:07:00,77.117,77.129,77.086,77.092,48120000.0
2008-08-28 12:08:00,77.08,77.107,77.066,77.079,69250000.0
2008-08-28 12:09:00,77.123,77.123,77.075,77.097,90960000.0
2008-08-28 12:10:00,77.071,77.114,77.058,77.096,66500000.0
2008-08-28 12:11:00,77.091,77.134,77.071,77.071,71880000.0
2008-08-28 12:12:00,77.098,77.114,77.061,77.114,66170000.0
2008-08-28 12:13:00,77.113,77.125,77.056,77.056,62950000.0
2008-08-28 12:14:00,77.066,77.096,77.066,77.086,69340000.0
2008-08-28 12:15:00,77.092,77.092,77.045,77.08,45200000.0
2008-08-28 12:16:00,77.049,77.074,77.047,77.074,84490000.0
2008-08-28 12:17:00,77.052,77.082,77.052,77.059,110140000.0
2008-08-28 12:18:00,77.086,77.086,77.077,77.079,80260000.0
2008-08-28 12:19:00,77.051,77.085,77.051,77.085,69460000.0
2008-08-28 12:20:00,77.062,77.074,77.053,77.074,58830000.0
2008-08-28 12:21:00,77.076,77.124,77.076,77.107,98160000.0
2008-08-28 12:22:00,77.122,77.142,77.108,77.118,57740000.0
2008-08-28 12:23:00,77.115,77.148,77.11,77.136,46170000.0
2008-08-28 12:24:00,77.133,77.144,77.107,77.144,42250000.0
2008-08-28 12:25:00,77.134,77.172,77.134,77.166,43810000.0
2008-08-28 12:26:00,77.13,77.163,77.13,77.144,48040000.0
2008-08-28 12:27:00,77.15,77.157,77.126,77.155,97030000.0
2008-08-28 12:28:00,77.148,77.156,77.125,77.137,77900000.0
2008-08-28 12:29:00,77.123,77.123,77.105,77.116,80770000.0
2008-08-28 12:30:00,77.134,77.134,77.095,77.095,98230000.0
2008-08-28 12:31:00,77.11,77.115,77.102,77.102,97770000.0
2008-08-28 12:32:00,77.126,77.127,77.118,77.118,100820000.0
2008-08-28 12:33:00,77.103,77.103,77.092,77.092,2450000.0
2008-08-28 12:34:00,77.105,77.112,77.091,77.091,51570000.0
2008-08-28 12:36:00,77.124,77.124,77.094,77.124,92170000.0
2008-08-28 12:37:00,77.099,77.109,77.092,77.092,65680000.0
2008-08-28 12:38:00,77.111,77.118,77.097,77.106,73690000.0
2008-08-28 12:39:00,77.143,77.143,77.103,77.103,64720000.0
2008-08-28 12:40:00,77.09,77.09,77.087,77.089,61370000.0
2008-08-28 12:41:00,77.082,77.108,77.077,77.077,72370000.0
2008-08-28 12:42:00,77.089,77.109,77.075,77.089,45040000.0
2008-08-28 12:43:00,77.075,77.089,77.063,77.063,70240000.0
2008-08-28 12:44:00,77.049,77.079,77.047,77.061,114440000.0
2008-08-28 12:45:00,77.085,77.085,77.054,77.077,73980000.0
2008-08-28 12:46:00,77.058,77.085,77.056,77.085,71580000.0
2008-08-28 12:47:00,77.048,77.071,77.047,77.05,48310000.0
2008-08-28 12:48:00,77.076,77.084,77.062,77.084,85890000.0
2008-08-28 12:49:00,77.083,77.114,77.07,77.07,60110000.0
2008-08-28 12:50:00,77.075,77.082,77.054,77.074,50600000.0
2008-08-28 12:51:00,77.076,77.076,77.035,77.055,41390000.0
2008-08-28 12:52:00,77.067,77.09,77.054,77.054,42450000.0
2008-08-28 12:53:00,77.075,77.079,77.046,77.059,50310000.0
2008-08-28 12:54:00,77.084,77.092,77.063,77.092,95960000.0
2008-08-28 12:55:00,77.082,77.082,77.056,77.063,69770000.0
2008-08-28 12:56:00,77.054,77.083,77.054,77.06,79610000.0
2008-08-28 12:57:00,77.074,77.074,77.063,77.069,88590000.0
2008-08-28 12:58:00,77.098,77.1,77.096,77.098,100400000.0
2008-08-28 12:59:00,77.085,77.136,77.085,77.117,88630000.0
2008-08-28 13:00:00,77.115,77.115,77.089,77.098,11320000.0
2008-08-28 13:01:00,77.064,77.084,77.058,77.061,114840000.0
2008-08-28 13:02:00,77.058,77.088,77.058,77.086,87920000.0
2008-08-28 13:03:00,77.096,77.107,77.074,77.106,93260000.0
2008-08-28 13:04:00,77.093,77.108,77.077,77.092,47910000.0
2008-08-28 13:05:00,77.094,77.125,77.094,77.113,37380000.0
2008-08-28 13:06:00,77.12,77.144,77.113,77.144,26180000.0
2008-08-28 13:08:00,77.131,77.167,77.127,77.157,28950000.0
2008-08-28 13:09:00,77.181,77.202,77.17,77.174,36720000.0
2008-08-28 13:10:00,77.183,77.213,77.175,77.196,45070000.0
2008-08-28 13:11:00,77.208,77.229,77.186,77.192,88740000.0
2008-08-28 13:12:00,77.203,77.203,77.173,77.187,103880000.0
2008-08-28 13:13:00,77.202,77.202,77.167,77.185,69080000.0
2008-08-28 13:14:00,77.171,77.213,77.17,77.213,76160000.0
2008-08-28 13:15:00,77.214,77.214,77.174,77.179,114490000.0
2008-08-28 13:16:00,77.19,77.211,77.19,77.2,100810000.0
2008-08-28 13:17:00,77.208,77.228,77.194,77.194,151780000.0
2008-08-28 13:18:00,77.215,77.215,77.185,77.185,123420000.0
2008-08-28 13:19:00,77.201,77.205,77.161,77.187,99540000.0
2008-08-28 13:20:00,77.196,77.198,77.191,77.196,71200000.0
2008-08-28 13:21:00,77.234,77.245,77.2,77.245,96520000.0
2008-08-28 13:22:00,77.213,77.217,77.212,77.216,72270000.0
2008-08-28 13:23:00,77.203,77.238,77.203,77.218,88990000.0
2008-08-28 13:24:00,77.236,77.236,77.223,77.228,78910000.0
2008-08-28 13:25:00,77.223,77.263,77.223,77.263,45020000.0
2008-08-28 13:26:00,77.243,77.275,77.243,77.275,62030000.0
2008-08-28 13:27:00,77.263,77.263,77.222,77.241,72500000.0
2008-08-28 13:28:00,77.233,77.25,77.219,77.23,129470000.0
2008-08-28 13:29:00,77.237,77.255,77.23,77.246,95330000.0
2008-08-28 13:30:00,77.246,77.246,77.223,77.231,91530000.0
2008-08-28 13:31:00,77.215,77.225,77.212,77.224,79710000.0
2008-08-28 13:32:00,77.218,77.222,77.209,77.209,84610000.0
2008-08-28 13:33:00,77.238,77.242,77.221,77.221,52190000.0
2008-08-28 13:34:00,77.229,77.251,77.217,77.222,48800000.0
2008-08-28 13:35:00,77.211,77.245,77.211,77.245,64380000.0
2008-08-28 13:36:00,77.243,77.243,77.203,77.203,93190000.0
2008-08-28 13:37:00,77.229,77.243,77.215,77.243,67890000.0
2008-08-28 13:38:00,77.215,77.228,77.188,77.195,70060000.0
2008-08-28 13:39:00,77.223,77.231,77.184,77.231,69000000.0
2008-08-28 13:40:00,77.221,77.242,77.215,77.221,69360000.0
2008-08-28 13:41:00,77.235,77.24,77.181,77.193,85440000.0
2008-08-28 13:42:00,77.187,77.203,77.165,77.203,45380000.0
2008-08-28 13:43:00,77.176,77.2,77.165,77.172,74060000.0
2008-08-28 13:44:00,77.161,77.203,77.161,77.203,114050000.0
2008-08-28 13:45:00,77.22,77.22,77.176,77.188,76270000.0
2008-08-28 13:46:00,77.18,77.188,77.18,77.18,64570000.0
2008-08-28 13:47:00,77.191,77.219,77.187,77.208,54260000.0
2008-08-28 13:48:00,77.24,77.24,77.201,77.219,96590000.0
2008-08-28 13:49:00,77.199,77.216,77.186,77.214,66170000.0
2008-08-28 13:50:00,77.205,77.209,77.175,77.175,47960000.0
2008-08-28 13:51:00,77.205,77.205,77.193,77.204,45490000.0
2008-08-28 13:52:00,77.193,77.193,77.165,77.193,43840000.0
2008-08-28 13:53:00,77.203,77.203,77.165,77.17,51830000.0
2008-08-28 13:54:00,77.194,77.194,77.161,77.18,97420000.0
2008-08-28 13:55:00,77.151,77.157,77.151,77.152,82270000.0
2008-08-28 13:56:00,77.161,77.202,77.16,77.202,87190000.0
2008-08-28 13:57:00,77.193,77.193,77.165,77.18,96780000.0
2008-08-28 13:58:00,77.185,77.185,77.152,77.152,111960000.0
2008-08-28 13:59:00,77.158,77.182,77.158,77.166,98450000.0
2008-08-28 14:00:00,77.193,77.193,77.161,77.173,13100000.0
2008-08-28 14:01:00,77.162,77.181,77.162,77.177,88090000.0
2008-08-28 14:02:00,77.171,77.2,77.165,77.185,66750000.0
2008-08-28 14:03:00,77.196,77.207,77.185,77.207,46740000.0
2008-08-28 14:04:00,77.192,77.21,77.183,77.183,36580000.0
2008-08-28 14:05:00,77.193,77.205,77.175,77.189,45720000.0
2008-08-28 14:06:00,77.194,77.194,77.163,77.163,46360000.0
2008-08-28 14:07:00,77.177,77.203,77.177,77.196,99050000.0
2008-08-28 14:08:00,77.189,77.2,77.167,77.169,80360000.0
2008-08-28 14:09:00,77.184,77.184,77.157,77.178,86270000.0
2008-08-28 14:10:00,77.142,77.16,77.134,77.148,97180000.0
2008-08-28 14:11:00,77.14,77.161,77.133,77.144,105170000.0
2008-08-28 14:12:00,77.164,77.164,77.121,77.121,102270000.0
2008-08-28 14:13:00,77.106,77.128,77.101,77.128,13570000.0
2008-08-28 14:14:00,77.128,77.133,77.108,77.127,60930000.0
2008-08-28 14:15:00,77.118,77.143,77.1,77.143,48980000.0
2008-08-28 14:16:00,77.138,77.14,77.113,77.113,36570000.0
2008-08-28 14:17:00,77.12,77.142,77.113,77.12,38070000.0
2008-08-28 14:18:00,77.148,77.162,77.135,77.148,51640000.0
2008-08-28 14:19:00,77.12,77.164,77.115,77.164,102900000.0
2008-08-28 14:20:00,77.144,77.144,77.106,77.135,72680000.0
2008-08-28 14:21:00,77.134,77.141,77.113,77.129,80080000.0
2008-08-28 14:22:00,77.12,77.158,77.12,77.149,94910000.0
2008-08-28 14:23:00,77.157,77.163,77.13,77.141,103460000.0
2008-08-28 14:24:00,77.162,77.162,77.118,77.118,99120000.0
2008-08-28 14:25:00,77.12,77.141,77.12,77.126,10000000.0
2008-08-28 14:26:00,77.164,77.164,77.141,77.141,49470000.0
2008-08-28 14:27:00,77.173,77.173,77.134,77.157,40420000.0
2008-08-28 14:28:00,77.15,77.16,77.142,77.142,43080000.0
2008-08-28 14:29:00,77.143,77.148,77.104,77.104,48250000.0
2008-08-28 14:30:00,77.124,77.263,77.124,77.241,107040000.0
2008-08-28 14:31:00,77.273,77.287,77.226,77.226,76180000.0
2008-08-28 14:32:00,77.232,77.247,77.232,77.247,88570000.0
2008-08-28 14:33:00,77.254,77.265,77.217,77.248,93270000.0
2008-08-28 14:34:00,77.24,77.271,77.204,77.204,107010000.0
2008-08-28 14:35:00,77.197,77.291,77.197,77.291,100180000.0
2008-08-28 14:36:00,77.255,77.264,77.224,77.224,17010000.0
2008-08-28 14:37:00,77.228,77.258,77.213,77.213,78790000.0
2008-08-28 14:38:00,77.225,77.27,77.225,77.27,56050000.0
2008-08-28 14:39:00,77.27,77.296,77.252,77.269,54490000.0
2008-08-28 14:40:00,77.271,77.285,77.248,77.25,34410000.0
2008-08-28 14:41:00,77.264,77.295,77.264,77.279,15990000.0
2008-08-28 14:42:00,77.273,77.301,77.264,77.264,45990000.0
2008-08-28 14:43:00,77.286,77.292,77.267,77.284,105110000.0
2008-08-28 14:44:00,77.252,77.301,77.252,77.276,33770000.0
2008-08-28 14:45:00,77.306,77.313,77.285,77.285,57420000.0
2008-08-28 14:46:00,77.289,77.289,77.279,77.279,117760000.0
2008-08-28 14:47:00,77.288,77.296,77.274,77.296,87160000.0
2008-08-28 14:48:00,77.305,77.305,77.241,77.259,31360000.0
2008-08-28 14:49:00,77.251,77.27,77.237,77.244,37730000.0
2008-08-28 14:50:00,77.269,77.274,77.247,77.258,41130000.0
2008-08-28 14:51:00,77.279,77.304,77.273,77.304,116230000.0
2008-08-28 14:52:00,77.286,77.293,77.275,77.275,78470000.0
2008-08-28 14:53:00,77.307,77.307,77.277,77.303,70390000.0
2008-08-28 14:54:00,77.306,77.306,77.282,77.287,50250000.0
2008-08-28 14:55:00,77.318,77.324,77.298,77.309,62490000.0
2008-08-28 14:56:00,77.276,77.291,77.274,77.286,102790000.0
2008-08-28 14:57:00,77.276,77.305,77.268,77.302,66290000.0
2008-08-28 14:58:00,77.294,77.301,77.262,77.262,80640000.0
2008-08-28 14:59:00,77.247,77.26,77.238,77.256,104920000.0
2008-08-28 15:00:00,77.267,77.273,77.244,77.244,122620000.0
2008-08-28 15:01:00,77.263,77.272,77.231,77.272,86110000.0
2008-08-28 15:02:00,77.232,77.272,77.232,77.272,80150000.0
2008-08-28 15:03:00,77.266,77.266,77.214,77.214,95430000.0
2008-08-28 15:04:00,77.219,77.254,77.219,77.254,74390000.0
2008-08-28 15:05:00,77.221,77.253,77.221,77.244,102600000.0
2008-08-28 15:06:00,77.256,77.256,77.174,77.192,76620000.0
2008-08-28 15:07:00,77.179,77.211,77.179,77.193,74110000.0
2008-08-28 15:08:00,77.213,77.213,77.165,77.188,83960000.0
2008-08-28 15:09:00,77.174,77.185,77.113,77.113,76490000.0
2008-08-28 15:10:00,77.09,77.115,77.075,77.082,74430000.0
2008-08-28 15:11:00,77.096,77.129,77.096,77.116,81100000.0
2008-08-28 15:12:00,77.108,77.126,77.09,77.118,83490000.0
2008-08-28 15:13:00,77.134,77.142,77.097,77.142,76670000.0
2008-08-28 15:14:00,77.096,77.13,77.053,77.061,63190000.0
2008-08-28 15:15:00,77.077,77.086,77.037,77.086,91410000.0
2008-08-28 15:16:00,77.076,77.076,77.057,77.073,103770000.0
2008-08-28 15:17:00,77.055,77.066,77.019,77.019,124040000.0
2008-08-28 15:18:00,77.015,77.015,76.927,76.987,97810000.0
2008-08-28 15:19:00,76.934,76.989,76.934,76.983,64960000.0
2008-08-28 15:20:00,76.95,76.991,76.949,76.961,85440000.0
2008-08-28 15:21:00,76.953,76.953,76.888,76.909,93770000.0
2008-08-28 15:22:00,76.921,76.949,76.908,76.935,67340000.0
2008-08-28 15:23:00,76.911,76.937,76.879,76.937,24490000.0
2008-08-28 15:24:00,76.94,76.952,76.915,76.936,72950000.0
2008-08-28 15:25:00,76.931,76.974,76.931,76.942,54310000.0
2008-08-28 15:26:00,76.952,76.981,76.952,76.953,92400000.0
2008-08-28 15:27:00,76.965,76.989,76.938,76.975,104630000.0
2008-08-28 15:28:00,76.969,76.984,76.947,76.961,87460000.0
2008-08-28 15:29:00,76.962,76.98,76.95,76.98,59920000.0
2008-08-28 15:30:00,76.976,76.99,76.961,76.961,62380000.0
2008-08-28 15:31:00,76.995,77.046,76.984,77.029,102500000.0
2008-08-28 15:32:00,77.042,77.093,77.042,77.076,55620000.0
2008-08-28 15:33:00,77.102,77.132,77.099,77.119,50160000.0
2008-08-28 15:34:00,77.118,77.133,77.098,77.103,63210000.0
2008-08-28 15:35:00,77.076,77.111,77.076,77.092,61340000.0
2008-08-28 15:36:00,77.108,77.124,77.042,77.045,70800000.0
2008-08-28 15:37:00,77.032,77.061,77.032,77.041,70970000.0
2008-08-28 15:38:00,77.06,77.102,77.056,77.102,37310000.0
2008-08-28 15:39:00,77.102,77.112,77.062,77.062,75030000.0
2008-08-28 15:40:00,77.046,77.065,77.038,77.038,58400000.0
2008-08-28 15:41:00,77.053,77.097,77.053,77.095,36720000.0
2008-08-28 15:42:00,77.096,77.108,77.075,77.098,51990000.0
2008-08-28 15:43:00,77.073,77.081,77.062,77.062,100160000.0
2008-08-28 15:44:00,77.076,77.117,77.064,77.089,104540000.0
2008-08-28 15:45:00,77.112,77.117,77.087,77.087,144230000.0
2008-08-28 15:46:00,77.075,77.12,77.071,77.12,81150000.0
2008-08-28 15:47:00,77.097,77.114,77.083,77.083,75250000.0
2008-08-28 15:48:00,77.117,77.137,77.097,77.125,35690000.0
2008-08-28 15:49:00,77.111,77.112,77.087,77.112,49340000.0
2008-08-28 15:50:00,77.094,77.117,77.077,77.082,56460000.0
2008-08-28 15:51:00,77.104,77.104,77.069,77.09,126350000.0
2008-08-28 15:52:00,77.092,77.096,77.068,77.071,65830000.0
2008-08-28 15:53:00,77.082,77.101,77.075,77.095,35430000.0
2008-08-28 15:54:00,77.101,77.112,77.086,77.112,35500000.0
2008-08-28 15:55:00,77.1,77.142,77.097,77.142,23490000.0
2008-08-28 15:56:00,77.119,77.156,77.119,77.134,62790000.0
2008-08-28 15:57:00,77.135,77.141,77.107,77.12,51840000.0
2008-08-28 15:58:00,77.131,77.143,77.115,77.143,126610000.0
2008-08-28 15:59:00,77.129,77.129,77.089,77.108,112950000.0
2008-08-28 16:00:00,77.143,77.143,77.097,77.103,69520000.0
2008-08-28 16:01:00,77.108,77.131,77.104,77.104,115790000.0
2008-08-28 16:02:00,77.134,77.134,77.088,77.093,102560000.0
2008-08-28 16:03:00,77.118,77.122,77.095,77.113,94270000.0
2008-08-28 16:04:00,77.105,77.11,77.085,77.096,58680000.0
2008-08-28 16:05:00,77.094,77.126,77.094,77.116,39240000.0
2008-08-28 16:06:00,77.127,77.133,77.091,77.091,30180000.0
2008-08-28 16:07:00,77.083,77.111,77.083,77.111,50370000.0
2008-08-28 16:08:00,77.078,77.098,77.075,77.079,27460000.0
2008-08-28 16:09:00,77.097,77.113,77.078,77.082,34350000.0
2008-08-28 16:10:00,77.085,77.101,77.073,77.08,48340000.0
2008-08-28 16:11:00,77.099,77.129,77.089,77.117,90830000.0
2008-08-28 16:12:00,77.135,77.143,77.111,77.111,105090000.0
2008-08-28 16:13:00,77.139,77.144,77.125,77.126,66380000.0
2008-08-28 16:14:00,77.123,77.156,77.123,77.147,74320000.0
2008-08-28 16:15:00,77.164,77.164,77.128,77.13,129960000.0
2008-08-28 16:16:00,77.123,77.15,77.123,77.125,104620000.0
2008-08-28 16:17:00,77.137,77.142,77.105,77.142,161700000.0
2008-08-28 16:18:00,77.15,77.156,77.119,77.134,141150000.0
2008-08-28 16:19:00,77.121,77.133,77.115,77.115,100940000.0
2008-08-28 16:20:00,77.13,77.138,77.13,77.137,70480000.0
2008-08-28 16:21:00,77.129,77.143,77.117,77.123,95290000.0
2008-08-28 16:22:00,77.111,77.131,77.096,77.096,68280000.0
2008-08-28 16:23:00,77.095,77.108,77.085,77.089,84720000.0
2008-08-28 16:24:00,77.094,77.101,77.077,77.08,77530000.0
2008-08-28 16:25:00,77.085,77.094,77.07,77.094,39790000.0
2008-08-28 16:26:00,77.064,77.112,77.064,77.112,62320000.0
2008-08-28 16:27:00,77.106,77.111,77.075,77.111,73380000.0
2008-08-28 16:28:00,77.099,77.107,77.085,77.097,120220000.0
2008-08-28 16:29:00,77.08,77.094,77.08,77.088,103620000.0
2008-08-28 16:30:00,77.125,77.125,77.084,77.101,89260000.0
2008-08-28 16:31:00,77.09,77.112,77.085,77.09,85090000.0
2008-08-28 16:32:00,77.102,77.13,77.102,77.124,90440000.0
2008-08-28 16:33:00,77.132,77.132,77.097,77.116,54360000.0
2008-08-28 16:34:00,77.134,77.162,77.118,77.162,58140000.0
2008-08-28 16:35:00,77.133,77.178,77.133,77.163,64300000.0
2008-08-28 16:36:00,77.182,77.207,77.165,77.205,91970000.0
2008-08-28 16:37:00,77.193,77.23,77.193,77.193,67610000.0
2008-08-28 16:38:00,77.176,77.197,77.13,77.13,71720000.0
2008-08-28 16:39:00,77.132,77.167,77.132,77.151,68460000.0
2008-08-28 16:40:00,77.164,77.169,77.125,77.169,66460000.0
2008-08-28 16:41:00,77.165,77.171,77.137,77.142,75800000.0
2008-08-28 16:42:00,77.167,77.181,77.155,77.169,41240000.0
2008-08-28 16:43:00,77.163,77.196,77.157,77.187,76900000.0
2008-08-28 16:44:00,77.179,77.209,77.179,77.206,113870000.0
2008-08-28 16:45:00,77.228,77.241,77.213,77.232,83030000.0
2008-08-28 16:46:00,77.199,77.227,77.197,77.209,70600000.0
2008-08-28 16:47:00,77.213,77.213,77.179,77.192,53140000.0
2008-08-28 16:48:00,77.217,77.225,77.195,77.225,89670000.0
2008-08-28 16:49:00,77.204,77.233,77.204,77.219,58610000.0
2008-08-28 16:50:00,77.206,77.21,77.18,77.18,45580000.0
2008-08-28 16:51:00,77.212,77.212,77.162,77.162,41460000.0
2008-08-28 16:52:00,77.173,77.194,77.173,77.187,43920000.0
2008-08-28 16:53:00,77.172,77.202,77.172,77.179,49490000.0
2008-08-28 16:54:00,77.202,77.202,77.154,77.16,106410000.0
2008-08-28 16:55:00,77.195,77.197,77.168,77.172,69430000.0
2008-08-28 16:56:00,77.158,77.168,77.146,77.159,78840000.0
2008-08-28 16:57:00,77.163,77.163,77.117,77.123,97210000.0
2008-08-28 16:58:00,77.131,77.143,77.121,77.121,99300000.0
2008-08-28 16:59:00,77.105,77.105,77.054,77.054,101340000.0
2008-08-28 17:00:00,77.112,77.127,77.044,77.048,14500000.0
2008-08-28 17:01:00,77.064,77.115,77.055,77.115,86350000.0
2008-08-28 17:02:00,77.103,77.147,77.103,77.147,124570000.0
2008-08-28 17:03:00,77.144,77.144,77.099,77.127,85250000.0
2008-08-28 17:04:00,77.122,77.148,77.106,77.106,64970000.0
2008-08-28 17:05:00,77.094,77.14,77.081,77.14,53380000.0
2008-08-28 17:06:00,77.141,77.143,77.115,77.143,53780000.0
2008-08-28 17:07:00,77.132,77.142,77.087,77.142,66310000.0
2008-08-28 17:08:00,77.115,77.173,77.115,77.173,66380000.0
2008-08-28 17:09:00,77.165,77.171,77.132,77.132,71390000.0
2008-08-28 17:10:00,77.163,77.163,77.127,77.155,80910000.0
2008-08-28 17:11:00,77.143,77.176,77.143,77.176,56450000.0
2008-08-28 17:12:00,77.187,77.191,77.158,77.191,62210000.0
2008-08-28 17:13:00,77.185,77.185,77.157,77.157,82120000.0
2008-08-28 17:14:00,77.155,77.18,77.155,77.159,83820000.0
2008-08-28 17:15:00,77.183,77.183,77.145,77.148,70890000.0
2008-08-28 17:16:00,77.18,77.18,77.145,77.17,97850000.0
2008-08-28 17:17:00,77.132,77.158,77.097,77.131,42230000.0
2008-08-28 17:18:00,77.112,77.123,77.078,77.09,53490000.0
2008-08-28 17:19:00,77.115,77.12,77.095,77.103,65900000.0
2008-08-28 17:20:00,77.112,77.129,77.096,77.116,83090000.0
2008-08-28 17:21:00,77.115,77.124,77.068,77.068,63780000.0
2008-08-28 17:22:00,77.074,77.074,77.036,77.048,40620000.0
2008-08-28 17:23:00,77.061,77.076,77.026,77.033,109940000.0
2008-08-28 17:24:00,77.075,77.084,77.044,77.084,118910000.0
2008-08-28 17:25:00,77.059,77.059,77.048,77.054,77320000.0
2008-08-28 17:26:00,77.053,77.088,77.053,77.081,66950000.0
2008-08-28 17:27:00,77.089,77.111,77.079,77.111,106390000.0
2008-08-28 17:28:00,77.098,77.134,77.098,77.109,93340000.0
2008-08-28 17:29:00,77.143,77.143,77.106,77.121,42670000.0
2008-08-28 17:30:00,77.153,77.153,77.098,77.098,44130000.0
2008-08-28 17:31:00,77.103,77.129,77.086,77.117,50190000.0
2008-08-28 17:32:00,77.131,77.131,77.099,77.099,7740000.0
2008-08-28 17:33:00,77.117,77.132,77.092,77.092,36670000.0
2008-08-28 17:34:00,77.08,77.087,77.08,77.087,59410000.0
2008-08-28 17:35:00,77.105,77.137,77.105,77.128,25150000.0
2008-08-28 17:36:00,77.123,77.13,77.096,77.101,81070000.0
2008-08-28 17:37:00,77.108,77.108,77.055,77.108,105180000.0
2008-08-28 17:38:00,77.083,77.107,77.083,77.098,38070000.0
2008-08-28 17:39:00,77.13,77.157,77.099,77.112,40900000.0
2008-08-28 17:40:00,77.133,77.141,77.097,77.141,65730000.0
2008-08-28 17:41:00,77.093,77.135,77.093,77.112,66310000.0
2008-08-28 17:42:00,77.131,77.131,77.087,77.087,112330000.0
2008-08-28 17:43:00,77.089,77.117,77.089,77.116,69540000.0
2008-08-28 17:44:00,77.104,77.154,77.1,77.128,131010000.0
2008-08-28 17:45:00,77.15,77.159,77.096,77.115,94570000.0
2008-08-28 17:46:00,77.114,77.141,77.097,77.121,54510000.0
2008-08-28 17:47:00,77.121,77.128,77.087,77.094,35780000.0
2008-08-28 17:48:00,77.141,77.141,77.105,77.108,44840000.0
2008-08-28 17:49:00,77.129,77.137,77.105,77.117,43720000.0
2008-08-28 17:50:00,77.108,77.134,77.108,77.118,35810000.0
2008-08-28 17:51:00,77.147,77.155,77.113,77.113,15250000.0
2008-08-28 17:52:00,77.126,77.164,77.126,77.157,43370000.0
2008-08-28 17:53:00,77.143,77.144,77.124,77.144,64070000.0
2008-08-28 17:54:00,77.142,77.16,77.133,77.149,55020000.0
2008-08-28 17:55:00,77.149,77.17,77.143,77.168,51400000.0
2008-08-28 17:56:00,77.184,77.184,77.152,77.152,48000000.0
2008-08-28 17:57:00,77.165,77.172,77.134,77.172,38400000.0
2008-08-28 17:58:00,77.14,77.155,77.14,77.142,85850000.0
2008-08-28 17:59:00,77.149,77.182,77.138,77.182,75090000.0
2008-08-28 18:00:00,77.183,77.183,77.135,77.135,47460000.0
2008-08-28 18:01:00,77.154,77.196,77.154,77.193,43640000.0
2008-08-28 18:02:00,77.159,77.184,77.155,77.173,28070000.0
2008-08-28 18:03:00,77.185,77.191,77.165,77.191,21100000.0
2008-08-28 18:04:00,77.165,77.191,77.165,77.171,65100000.0
2008-08-28 18:05:00,77.184,77.184,77.143,77.176,68870000.0
2008-08-28 18:06:00,77.181,77.181,77.142,77.142,33650000.0
2008-08-28 18:07:00,77.149,77.169,77.143,77.151,70530000.0
2008-08-28 18:08:00,77.185,77.186,77.135,77.135,123390000.0
2008-08-28 18:09:00,77.127,77.158,77.115,77.142,69300000.0
2008-08-28 18:10:00,77.144,77.144,77.123,77.128,41600000.0
2008-08-28 18:11:00,77.124,77.159,77.124,77.157,34620000.0
2008-08-28 18:12:00,77.186,77.186,77.171,77.171,49750000.0
2008-08-28 18:13:00,77.145,77.191,77.145,77.191,124240000.0
2008-08-28 18:14:00,77.183,77.183,77.145,77.145,65120000.0
2008-08-28 18:15:00,77.157,77.171,77.132,77.132,84150000.0
2008-08-28 18:16:00,77.165,77.167,77.133,77.143,40550000.0
2008-08-28 18:17:00,77.163,77.18,77.148,77.18,76440000.0
2008-08-28 18:18:00,77.177,77.185,77.157,77.158,95370000.0
2008-08-28 18:19:00,77.168,77.197,77.166,77.194,73340000.0
2008-08-28 18:20:00,77.202,77.204,77.177,77.204,62900000.0
2008-08-28 18:21:00,77.203,77.203,77.174,77.182,121370000.0
2008-08-28 18:22:00,77.194,77.212,77.194,77.212,124950000.0
2008-08-28 18:23:00,77.204,77.204,77.183,77.191,83530000.0
2008-08-28 18:24:00,77.205,77.205,77.179,77.179,87600000.0
2008-08-28 18:25:00,77.182,77.198,77.165,77.193,90190000.0
2008-08-28 18:26:00,77.179,77.207,77.174,77.191,68790000.0
2008-08-28 18:27:00,77.201,77.209,77.176,77.181,116120000.0
2008-08-28 18:28:00,77.201,77.201,77.16,77.16,72650000.0
2008-08-28 18:29:00,77.178,77.186,77.166,77.186,84410000.0
2008-08-28 18:30:00,77.204,77.204,77.168,77.168,76170000.0
2008-08-28 18:31:00,77.192,77.197,77.162,77.195,84470000.0
2008-08-28 18:32:00,77.161,77.17,77.161,77.167,75560000.0
2008-08-28 18:33:00,77.188,77.192,77.168,77.186,68640000.0
2008-08-28 18:34:00,77.177,77.183,77.155,77.183,80290000.0
2008-08-28 18:35:00,77.163,77.193,77.157,77.193,86980000.0
2008-08-28 18:36:00,77.189,77.201,77.173,77.173,82050000.0
2008-08-28 18:37:00,77.185,77.202,77.169,77.202,73490000.0
2008-08-28 18:38:00,77.198,77.202,77.178,77.182,121120000.0
2008-08-28 18:39:00,77.211,77.211,77.173,77.173,116390000.0
2008-08-28 18:40:00,77.185,77.19,77.165,77.177,104920000.0
2008-08-28 18:41:00,77.168,77.169,77.167,77.169,65160000.0
2008-08-28 18:42:00,77.199,77.2,77.197,77.2,101520000.0
2008-08-28 18:43:00,77.183,77.205,77.176,77.183,83140000.0
2008-08-28 18:44:00,77.17,77.192,77.17,77.172,61530000.0
2008-08-28 18:45:00,77.201,77.201,77.173,77.195,22910000.0
2008-08-28 18:46:00,77.168,77.183,77.164,77.178,83200000.0
2008-08-28 18:47:00,77.187,77.199,77.165,77.178,44490000.0
2008-08-28 18:48:00,77.175,77.184,77.157,77.176,100160000.0
2008-08-28 18:49:00,77.15,77.162,77.144,77.162,124120000.0
2008-08-28 18:50:00,77.147,77.167,77.144,77.165,61000000.0
2008-08-28 18:51:00,77.175,77.179,77.174,77.177,50340000.0
2008-08-28 18:52:00,77.148,77.18,77.148,77.157,65280000.0
2008-08-28 18:53:00,77.144,77.155,77.142,77.143,108780000.0
2008-08-28 18:54:00,77.195,77.195,77.15,77.151,49460000.0
2008-08-28 18:55:00,77.141,77.147,77.141,77.141,51710000.0
2008-08-28 18:56:00,77.148,77.148,77.141,77.148,48660000.0
2008-08-28 18:57:00,77.187,77.194,77.165,77.194,69350000.0
2008-08-28 18:58:00,77.164,77.203,77.164,77.203,82670000.0
2008-08-28 18:59:00,77.18,77.213,77.18,77.213,50160000.0
2008-08-28 19:00:00,77.224,77.226,77.189,77.194,58630000.0
2008-08-28 19:01:00,77.22,77.241,77.203,77.236,53860000.0
2008-08-28 19:02:00,77.192,77.211,77.185,77.211,60570000.0
2008-08-28 19:03:00,77.219,77.231,77.203,77.208,38880000.0
2008-08-28 19:04:00,77.24,77.24,77.204,77.209,46140000.0
2008-08-28 19:05:00,77.196,77.207,77.193,77.207,105530000.0
2008-08-28 19:06:00,77.213,77.213,77.177,77.188,140320000.0
2008-08-28 19:07:00,77.183,77.223,77.183,77.215,100390000.0
2008-08-28 19:08:00,77.201,77.231,77.196,77.225,70940000.0
2008-08-28 19:09:00,77.225,77.229,77.187,77.216,62530000.0
2008-08-28 19:10:00,77.204,77.232,77.197,77.232,28410000.0
2008-08-28 19:11:00,77.224,77.233,77.204,77.226,55680000.0
2008-08-28 19:12:00,77.212,77.237,77.212,77.237,75190000.0
2008-08-28 19:14:00,77.209,77.239,77.206,77.239,41740000.0
2008-08-28 19:15:00,77.294,77.294,77.255,77.275,37690000.0
2008-08-28 19:16:00,77.283,77.283,77.247,77.261,31210000.0
2008-08-28 19:17:00,77.25,77.295,77.247,77.271,32490000.0
2008-08-28 19:18:00,77.294,77.304,77.272,77.304,72960000.0
2008-08-28 19:19:00,77.292,77.298,77.255,77.263,74110000.0
2008-08-28 19:20:00,77.249,77.263,77.227,77.263,131840000.0
2008-08-28 19:21:00,77.256,77.27,77.222,77.27,102200000.0
2008-08-28 19:22:00,77.262,77.304,77.259,77.304,98160000.0
2008-08-28 19:23:00,77.293,77.293,77.263,77.284,113280000.0
2008-08-28 19:24:00,77.294,77.294,77.254,77.263,103840000.0
2008-08-28 19:25:00,77.271,77.298,77.244,77.244,92070000.0
2008-08-28 19:26:00,77.259,77.262,77.213,77.261,39150000.0
2008-08-28 19:27:00,77.263,77.263,77.223,77.255,40840000.0
2008-08-28 19:28:00,77.263,77.263,77.225,77.247,27370000.0
2008-08-28 19:29:00,77.229,77.254,77.205,77.205,51400000.0
2008-08-28 19:30:00,77.242,77.242,77.199,77.201,24820000.0
2008-08-28 19:31:00,77.194,77.22,77.194,77.216,48700000.0
2008-08-28 19:32:00,77.2,77.231,77.196,77.231,51020000.0
2008-08-28 19:33:00,77.232,77.239,77.207,77.217,118610000.0
2008-08-28 19:34:00,77.252,77.271,77.225,77.225,80640000.0
2008-08-28 19:35:00,77.247,77.252,77.233,77.252,67540000.0
2008-08-28 19:36:00,77.261,77.261,77.21,77.224,83140000.0
2008-08-28 19:37:00,77.235,77.262,77.235,77.262,140930000.0
2008-08-28 19:38:00,77.253,77.253,77.209,77.231,102500000.0
2008-08-28 19:39:00,77.235,77.239,77.209,77.234,164790000.0
2008-08-28 19:40:00,77.193,77.22,77.181,77.181,122510000.0
2008-08-28 19:41:00,77.182,77.184,77.162,77.183,82820000.0
2008-08-28 19:42:00,77.187,77.192,77.174,77.188,80690000.0
2008-08-28 19:43:00,77.164,77.195,77.164,77.195,99230000.0
2008-08-28 19:44:00,77.172,77.201,77.169,77.198,74580000.0
2008-08-28 19:45:00,77.207,77.207,77.163,77.163,79190000.0
2008-08-28 19:46:00,77.185,77.192,77.164,77.164,71630000.0
2008-08-28 19:47:00,77.171,77.186,77.166,77.186,28840000.0
2008-08-28 19:48:00,77.202,77.202,77.163,77.163,83320000.0
2008-08-28 19:49:00,77.168,77.2,77.167,77.179,79920000.0
2008-08-28 19:50:00,77.17,77.182,77.164,77.17,123630000.0
2008-08-28 19:51:00,77.181,77.181,77.162,77.162,92460000.0
2008-08-28 19:52:00,77.167,77.169,77.166,77.168,86100000.0
2008-08-28 19:53:00,77.161,77.167,77.16,77.161,80690000.0
2008-08-28 19:54:00,77.193,77.193,77.161,77.161,95650000.0
2008-08-28 19:55:00,77.17,77.192,77.164,77.185,49480000.0
2008-08-28 19:56:00,77.181,77.186,77.18,77.186,51180000.0
2008-08-28 19:57:00,77.191,77.191,77.149,77.151,87720000.0
2008-08-28 19:58:00,77.141,77.178,77.141,77.144,76790000.0
2008-08-28 19:59:00,77.152,77.186,77.152,77.178,75500000.0
2008-08-28 20:00:00,77.162,77.162,77.123,77.138,85190000.0
2008-08-28 20:01:00,77.127,77.13,77.127,77.128,54710000.0
2008-08-28 20:02:00,77.135,77.137,77.131,77.132,79100000.0
2008-08-28 20:03:00,77.166,77.166,77.119,77.123,66010000.0
2008-08-28 20:04:00,77.13,77.151,77.109,77.147,47720000.0
2008-08-28 20:05:00,77.132,77.14,77.087,77.11,112200000.0
2008-08-28 20:06:00,77.095,77.108,77.077,77.105,99580000.0
2008-08-28 20:07:00,77.064,77.095,77.064,77.095,92030000.0
2008-08-28 20:08:00,77.067,77.108,77.067,77.073,72220000.0
2008-08-28 20:09:00,77.093,77.093,77.064,77.068,72310000.0
2008-08-28 20:10:00,77.097,77.11,77.076,77.098,75810000.0
2008-08-28 20:11:00,77.081,77.112,77.075,77.112,73130000.0
2008-08-28 20:12:00,77.118,77.131,77.094,77.094,31480000.0
2008-08-28 20:13:00,77.078,77.085,77.078,77.081,52810000.0
2008-08-28 20:14:00,77.089,77.093,77.081,77.089,39240000.0
2008-08-28 20:15:00,77.093,77.109,77.085,77.085,72990000.0
2008-08-28 20:16:00,77.086,77.086,77.077,77.086,84230000.0
2008-08-28 20:17:00,77.096,77.096,77.09,77.096,97530000.0
2008-08-28 20:18:00,77.119,77.12,77.117,77.119,63130000.0
2008-08-28 20:19:00,77.126,77.131,77.093,77.093,110130000.0
2008-08-28 20:20:00,77.101,77.133,77.095,77.133,98560000.0
2008-08-28 20:21:00,77.119,77.119,77.1,77.1,12220000.0
2008-08-28 20:23:00,77.103,77.131,77.103,77.12,83910000.0
2008-08-28 20:24:00,77.156,77.176,77.141,77.161,103660000.0
2008-08-28 20:25:00,77.154,77.154,77.118,77.135,136890000.0
2008-08-28 20:26:00,77.117,77.15,77.107,77.133,116420000.0
2008-08-28 20:27:00,77.155,77.155,77.111,77.142,112370000.0
2008-08-28 20:28:00,77.15,77.15,77.121,77.139,55790000.0
2008-08-28 20:29:00,77.122,77.122,77.115,77.115,23500000.0
2008-08-28 20:30:00,77.15,77.15,77.12,77.134,50000000.0
2008-08-28 20:31:00,77.117,77.117,77.106,77.113,125910000.0
2008-08-28 20:32:00,77.108,77.116,77.108,77.108,84310000.0
2008-08-28 20:33:00,77.156,77.159,77.155,77.157,104450000.0
2008-08-28 20:34:00,77.13,77.13,77.101,77.101,101920000.0
2008-08-28 20:35:00,77.108,77.135,77.108,77.114,111600000.0
2008-08-28 20:36:00,77.129,77.129,77.1,77.1,85500000.0
2008-08-28 20:37:00,77.099,77.124,77.099,77.124,99560000.0
2008-08-28 20:38:00,77.102,77.137,77.102,77.134,112780000.0
2008-08-28 20:39:00,77.132,77.132,77.101,77.126,54970000.0
2008-08-28 20:40:00,77.101,77.133,77.1,77.133,126050000.0
2008-08-28 20:41:00,77.109,77.109,77.1,77.1,96110000.0
2008-08-28 20:42:00,77.137,77.144,77.114,77.114,54840000.0
2008-08-28 20:43:00,77.119,77.125,77.099,77.121,115310000.0
2008-08-28 20:44:00,77.122,77.129,77.12,77.127,99450000.0
2008-08-28 20:45:00,77.171,77.171,77.154,77.168,107940000.0
2008-08-28 20:46:00,77.134,77.137,77.13,77.132,111790000.0
2008-08-28 20:47:00,77.128,77.138,77.127,77.128,81110000.0
2008-08-28 20:48:00,77.155,77.156,77.146,77.146,50070000.0
2008-08-28 20:49:00,77.156,77.162,77.148,77.148,67830000.0
2008-08-28 20:50:00,77.161,77.182,77.141,77.182,76370000.0
2008-08-28 20:51:00,77.195,77.237,77.162,77.237,107800000.0
2008-08-28 20:52:00,77.233,77.233,77.187,77.218,70500000.0
2008-08-28 20:53:00,77.186,77.186,77.179,77.179,48310000.0
2008-08-28 20:54:00,77.204,77.222,77.186,77.222,63910000.0
2008-08-28 20:55:00,77.179,77.22,77.179,77.22,109150000.0
2008-08-28 20:56:00,77.201,77.23,77.201,77.218,94140000.0
2008-08-28 20:57:00,77.202,77.202,77.172,77.172,69810000.0
2008-08-28 20:58:00,77.177,77.177,77.168,77.168,49760000.0
2008-08-28 20:59:00,77.174,77.176,77.169,77.176,58540000.0
2008-08-28 21:00:00,77.224,77.227,77.221,77.222,85200000.0
2008-08-28 21:01:00,77.17,77.177,77.168,77.177,126880000.0
2008-08-28 21:03:00,77.211,77.211,77.175,77.175,118660000.0
2008-08-28 21:04:00,77.159,77.167,77.159,77.166,91500000.0
2008-08-28 21:05:00,77.161,77.167,77.16,77.16,81680000.0
2008-08-28 21:06:00,77.183,77.183,77.142,77.142,64400000.0
2008-08-28 21:09:00,77.153,77.153,77.131,77.138,57060000.0
2008-08-28 21:10:00,77.131,77.137,77.13,77.136,67930000.0
2008-08-28 21:11:00,77.125,77.126,77.109,77.114,95150000.0
2008-08-28 21:12:00,77.16,77.16,77.126,77.13,135030000.0
2008-08-28 21:13:00,77.118,77.118,77.109,77.116,142760000.0
2008-08-28 21:14:00,77.11,77.115,77.11,77.115,93920000.0
2008-08-28 21:15:00,77.139,77.139,77.1,77.1,87620000.0
2008-08-28 21:16:00,77.105,77.114,77.1,77.1,126040000.0
2008-08-28 21:17:00,77.105,77.114,77.101,77.11,135590000.0
2008-08-28 21:18:00,77.129,77.143,77.125,77.143,110940000.0
2008-08-28 21:19:00,77.141,77.161,77.141,77.157,64080000.0
2008-08-28 21:20:00,77.165,77.17,77.164,77.165,76820000.0
2008-08-28 21:21:00,77.188,77.188,77.151,77.151,85730000.0
2008-08-28 21:22:00,77.155,77.167,77.155,77.162,168250000.0
2008-08-28 21:23:00,77.149,77.162,77.141,77.141,168480000.0
2008-08-28 21:24:00,77.153,77.161,77.143,77.153,121440000.0
2008-08-28 21:25:00,77.139,77.141,77.114,77.114,76210000.0
2008-08-28 21:26:00,77.122,77.149,77.121,77.143,99780000.0
2008-08-28 21:27:00,77.178,77.178,77.124,77.124,92160000.0
2008-08-28 21:28:00,77.124,77.124,77.105,77.108,87740000.0
2008-08-28 21:29:00,77.108,77.116,77.084,77.093,147960000.0
2008-08-28 21:30:00,77.113,77.113,77.092,77.098,143660000.0
2008-08-28 21:31:00,77.101,77.102,77.094,77.096,98270000.0
2008-08-28 21:32:00,77.102,77.107,77.093,77.099,140750000.0
2008-08-28 21:33:00,77.15,77.15,77.108,77.117,104890000.0
2008-08-28 21:35:00,77.102,77.115,77.099,77.107,62440000.0
2008-08-28 21:36:00,77.136,77.138,77.134,77.135,69250000.0
2008-08-28 21:37:00,77.096,77.104,77.096,77.104,120740000.0
2008-08-28 21:38:00,77.093,77.095,77.087,77.091,55540000.0
2008-08-28 21:39:00,77.125,77.125,77.103,77.116,11840000.0
2008-08-28 21:40:00,77.126,77.129,77.111,77.124,18670000.0
2008-08-28 21:41:00,77.119,77.125,77.117,77.117,114240000.0
2008-08-28 21:42:00,77.134,77.134,77.104,77.109,85150000.0
2008-08-28 21:43:00,77.119,77.119,77.11,77.11,96440000.0
2008-08-28 21:44:00,77.101,77.114,77.101,77.107,93190000.0
2008-08-28 21:45:00,77.134,77.134,77.116,77.124,85670000.0
2008-08-28 21:46:00,77.116,77.116,77.109,77.11,74600000.0
2008-08-28 21:47:00,77.121,77.129,77.121,77.126,118140000.0
2008-08-28 21:48:00,77.171,77.171,77.138,77.148,82440000.0
2008-08-28 21:49:00,77.139,77.148,77.139,77.148,104440000.0
2008-08-28 21:50:00,77.155,77.155,77.141,77.141,64890000.0
2008-08-28 21:51:00,77.191,77.191,77.138,77.138,29940000.0
2008-08-28 21:52:00,77.137,77.137,77.126,77.126,94780000.0
2008-08-28 21:53:00,77.13,77.134,77.112,77.12,68210000.0
2008-08-28 21:54:00,77.145,77.154,77.133,77.147,76720000.0
2008-08-28 21:55:00,77.154,77.157,77.143,77.144,97100000.0
2008-08-28 21:56:00,77.153,77.155,77.146,77.146,97770000.0
2008-08-28 21:57:00,77.176,77.179,77.175,77.177,56810000.0
2008-08-28 21:58:00,77.183,77.193,77.181,77.181,87090000.0
2008-08-28 21:59:00,77.166,77.173,77.161,77.165,84380000.0
2008-08-28 22:00:00,77.193,77.193,77.165,77.179,121340000.0
2008-08-28 22:01:00,77.167,77.174,77.153,77.162,86170000.0
2008-08-28 22:02:00,77.155,77.174,77.155,77.174,91870000.0
2008-08-28 22:03:00,77.202,77.204,77.195,77.2,60770000.0
2008-08-28 22:04:00,77.188,77.205,77.179,77.196,76500000.0
2008-08-28 22:05:00,77.19,77.205,77.19,77.205,127640000.0
2008-08-28 22:06:00,77.239,77.239,77.222,77.227,102170000.0
2008-08-28 22:07:00,77.194,77.204,77.192,77.204,118920000.0
2008-08-28 22:08:00,77.227,77.227,77.218,77.22,125250000.0
2008-08-28 22:09:00,77.233,77.233,77.218,77.218,141470000.0
2008-08-28 22:10:00,77.211,77.224,77.211,77.217,64830000.0
2008-08-28 22:11:00,77.209,77.219,77.208,77.208,126670000.0
2008-08-28 22:12:00,77.245,77.245,77.204,77.204,76140000.0
2008-08-28 22:13:00,77.188,77.196,77.187,77.196,76360000.0
2008-08-28 22:14:00,77.187,77.193,77.182,77.182,89880000.0
2008-08-28 22:15:00,77.233,77.233,77.173,77.173,96380000.0
2008-08-28 22:16:00,77.177,77.18,77.175,77.18,65890000.0
2008-08-28 22:17:00,77.169,77.17,77.167,77.169,87510000.0
2008-08-28 22:18:00,77.2,77.2,77.197,77.198,87410000.0
2008-08-28 22:19:00,77.175,77.176,77.17,77.17,73830000.0
2008-08-28 22:21:00,77.218,77.22,77.215,77.217,65220000.0
2008-08-28 22:23:00,77.155,77.158,77.15,77.156,109470000.0
2008-08-28 22:24:00,77.201,77.201,77.166,77.173,105060000.0
2008-08-28 22:27:00,77.183,77.183,77.164,77.164,67310000.0
2008-08-28 22:30:00,77.19,77.19,77.166,77.167,87390000.0
2008-08-28 22:31:00,77.154,77.167,77.154,77.159,98430000.0
2008-08-28 22:33:00,77.189,77.189,77.187,77.188,64410000.0
2008-08-28 22:34:00,77.164,77.164,77.133,77.133,49430000.0
2008-08-28 22:35:00,77.121,77.127,77.12,77.12,116380000.0
2008-08-28 22:36:00,77.173,77.173,77.114,77.125,141600000.0
2008-08-28 22:38:00,77.128,77.13,77.126,77.128,90930000.0
2008-08-28 22:39:00,77.17,77.17,77.121,77.139,99120000.0
2008-08-28 22:40:00,77.148,77.166,77.146,77.166,102000000.0
2008-08-28 22:41:00,77.159,77.166,77.158,77.166,92040000.0
2008-08-28 22:42:00,77.183,77.183,77.164,77.169,60150000.0
2008-08-28 22:44:00,77.157,77.157,77.15,77.156,58300000.0
2008-08-28 22:45:00,77.183,77.183,77.147,77.153,56490000.0
2008-08-28 22:46:00,77.155,77.155,77.141,77.141,71330000.0
2008-08-28 22:47:00,77.152,77.158,77.148,77.148,73260000.0
2008-08-28 22:48:00,77.194,77.194,77.149,77.152,88680000.0
2008-08-28 22:49:00,77.139,77.139,77.137,77.137,52730000.0
2008-08-28 22:50:00,77.143,77.143,77.12,77.12,60610000.0
2008-08-28 22:51:00,77.148,77.149,77.145,77.147,91040000.0
2008-08-28 22:52:00,77.109,77.122,77.109,77.118,74600000.0
2008-08-28 22:53:00,77.108,77.118,77.108,77.114,69900000.0
2008-08-28 22:54:00,77.141,77.141,77.122,77.133,87510000.0
2008-08-28 22:55:00,77.126,77.136,77.126,77.135,53580000.0
2008-08-28 22:56:00,77.152,77.192,77.152,77.192,33860000.0
2008-08-28 22:57:00,77.241,77.241,77.191,77.191,76380000.0
2008-08-28 22:58:00,77.207,77.209,77.206,77.208,61760000.0
2008-08-28 22:59:00,77.198,77.21,77.198,77.2,80470000.0
2008-08-28 23:00:00,77.226,77.226,77.207,77.212,33860000.0
2008-08-28 23:01:00,77.195,77.2,77.167,77.167,99620000.0
2008-08-28 23:03:00,77.188,77.188,77.177,77.177,94020000.0
2008-08-28 23:04:00,77.154,77.156,77.15,77.156,57050000.0
2008-08-28 23:05:00,77.151,77.157,77.15,77.156,105790000.0
2008-08-28 23:06:00,77.192,77.192,77.146,77.146,88780000.0
2008-08-28 23:07:00,77.148,77.15,77.146,77.148,56220000.0
2008-08-28 23:08:00,77.158,77.16,77.156,77.159,49580000.0
2008-08-28 23:09:00,77.199,77.199,77.148,77.148,35880000.0
2008-08-28 23:10:00,77.178,77.18,77.178,77.179,20820000.0
2008-08-28 23:12:00,77.209,77.211,77.207,77.209,56040000.0
2008-08-28 23:15:00,77.195,77.195,77.188,77.189,99550000.0
2008-08-28 23:16:00,77.17,77.176,77.154,77.166,49830000.0
2008-08-28 23:17:00,77.152,77.164,77.152,77.158,27140000.0
2008-08-28 23:18:00,77.183,77.183,77.162,77.162,61060000.0
2008-08-28 23:19:00,77.168,77.178,77.168,77.178,69390000.0
2008-08-28 23:20:00,77.196,77.196,77.179,77.179,101060000.0
2008-08-28 23:21:00,77.202,77.202,77.181,77.181,69950000.0
2008-08-28 23:22:00,77.188,77.188,77.179,77.18,120310000.0
2008-08-28 23:24:00,77.204,77.207,77.204,77.206,50640000.0
2008-08-28 23:25:00,77.186,77.186,77.178,77.186,34640000.0
2008-08-28 23:26:00,77.178,77.179,77.175,77.178,40240000.0
2008-08-28 23:27:00,77.211,77.211,77.147,77.147,42310000.0
2008-08-28 23:28:00,77.147,77.152,77.14,77.152,35620000.0
2008-08-28 23:30:00,77.216,77.216,77.207,77.207,38840000.0
2008-08-28 23:32:00,77.148,77.15,77.147,77.148,38730000.0
2008-08-28 23:33:00,77.201,77.201,77.131,77.131,60090000.0
2008-08-28 23:34:00,77.139,77.152,77.123,77.138,41580000.0
2008-08-28 23:35:00,77.128,77.129,77.126,77.128,41210000.0
2008-08-28 23:36:00,77.163,77.163,77.135,77.155,62610000.0
2008-08-28 23:37:00,77.132,77.153,77.132,77.153,79380000.0
2008-08-28 23:38:00,77.137,77.137,77.121,77.121,53920000.0
2008-08-28 23:39:00,77.167,77.168,77.165,77.166,51500000.0
2008-08-28 23:42:00,77.155,77.159,77.151,77.151,42890000.0
2008-08-28 23:45:00,77.177,77.177,77.172,77.173,49720000.0
2008-08-28 23:48:00,77.16,77.16,77.116,77.124,30490000.0
2008-08-28 23:51:00,77.156,77.156,77.115,77.12,110160000.0
2008-08-28 23:52:00,77.126,77.128,77.12,77.128,83580000.0
2008-08-28 23:54:00,77.157,77.157,77.146,77.146,54590000.0
2008-08-28 23:55:00,77.12,77.12,77.115,77.116,66630000.0
2008-08-28 23:56:00,77.108,77.115,77.107,77.109,105490000.0
2008-08-28 23:57:00,77.124,77.125,77.119,77.12,63890000.0
2008-08-28 23:58:00,77.11,77.125,77.11,77.125,82200000.0
2008-08-28 23:59:00,77.121,77.137,77.119,77.137,103380000.0
2008-08-29 00:00:00,77.166,77.166,77.143,77.148,121660000.0
2008-08-29 00:01:00,77.141,77.147,77.141,77.147,81940000.0
2008-08-29 00:03:00,77.17,77.171,77.165,77.166,95910000.0
2008-08-29 00:05:00,77.14,77.149,77.14,77.14,98430000.0
2008-08-29 00:06:00,77.174,77.174,77.145,77.145,63030000.0
2008-08-29 00:09:00,77.185,77.185,77.179,77.179,77000000.0
2008-08-29 00:10:00,77.148,77.149,77.142,77.142,65260000.0
2008-08-29 00:11:00,77.146,77.146,77.14,77.145,79330000.0
2008-08-29 00:12:00,77.188,77.191,77.186,77.189,75720000.0
2008-08-29 00:13:00,77.138,77.14,77.138,77.139,77610000.0
2008-08-29 00:15:00,77.177,77.179,77.172,77.172,78370000.0
2008-08-29 00:18:00,77.168,77.17,77.166,77.168,95680000.0
2008-08-29 00:19:00,77.146,77.154,77.141,77.154,61050000.0
2008-08-29 00:20:00,77.149,77.156,77.149,77.15,87720000.0
2008-08-29 00:21:00,77.179,77.18,77.177,77.178,89190000.0
2008-08-29 00:22:00,77.14,77.146,77.14,77.146,64330000.0
2008-08-29 00:23:00,77.141,77.157,77.141,77.157,24300000.0
2008-08-29 00:24:00,77.185,77.185,77.153,77.153,64710000.0
2008-08-29 00:25:00,77.137,77.14,77.136,77.138,49570000.0
2008-08-29 00:26:00,77.149,77.156,77.149,77.156,87170000.0
2008-08-29 00:27:00,77.188,77.19,77.186,77.188,96850000.0
2008-08-29 00:30:00,77.185,77.186,77.178,77.181,65720000.0
2008-08-29 00:32:00,77.149,77.149,77.14,77.147,54880000.0
2008-08-29 00:33:00,77.168,77.17,77.167,77.169,50570000.0
2008-08-29 00:34:00,77.156,77.156,77.143,77.143,64250000.0
2008-08-29 00:36:00,77.158,77.159,77.155,77.158,69050000.0
2008-08-29 00:37:00,77.148,77.154,77.142,77.142,66840000.0
2008-08-29 00:38:00,77.156,77.156,77.147,77.147,37690000.0
2008-08-29 00:39:00,77.172,77.172,77.137,77.147,67650000.0
2008-08-29 00:40:00,77.136,77.137,77.128,77.134,57050000.0
2008-08-29 00:41:00,77.146,77.153,77.14,77.14,34460000.0
2008-08-29 00:42:00,77.171,77.171,77.149,77.167,44960000.0
2008-08-29 00:43:00,77.174,77.181,77.169,77.172,103140000.0
2008-08-29 00:44:00,77.175,77.175,77.16,77.16,93980000.0
2008-08-29 00:45:00,77.195,77.195,77.153,77.153,125840000.0
2008-08-29 00:48:00,77.178,77.179,77.177,77.179,34900000.0
2008-08-29 00:49:00,77.138,77.14,77.137,77.138,48780000.0
2008-08-29 00:50:00,77.145,77.145,77.133,77.145,54890000.0
2008-08-29 00:51:00,77.193,77.193,77.15,77.15,127800000.0
2008-08-29 00:54:00,77.187,77.187,77.159,77.159,40600000.0
2008-08-29 00:55:00,77.151,77.157,77.15,77.157,26330000.0
2008-08-29 00:56:00,77.15,77.157,77.149,77.149,61040000.0
2008-08-29 00:57:00,77.188,77.189,77.187,77.189,56000000.0
2008-08-29 00:59:00,77.157,77.16,77.156,77.159,115080000.0
2008-08-29 01:00:00,77.185,77.185,77.158,77.176,70400000.0
2008-08-29 01:02:00,77.187,77.19,77.187,77.189,106250000.0
2008-08-29 01:03:00,77.214,77.214,77.182,77.182,95820000.0
2008-08-29 01:05:00,77.186,77.186,77.179,77.185,40170000.0
2008-08-29 01:06:00,77.222,77.239,77.206,77.225,27880000.0
2008-08-29 01:07:00,77.218,77.223,77.204,77.217,44190000.0
2008-08-29 01:08:00,77.206,77.216,77.201,77.21,28010000.0
2008-08-29 01:09:00,77.229,77.23,77.227,77.228,40320000.0
2008-08-29 01:10:00,77.216,77.216,77.191,77.191,47920000.0
2008-08-29 01:11:00,77.198,77.2,77.195,77.198,92430000.0
2008-08-29 01:12:00,77.226,77.226,77.21,77.21,95790000.0
2008-08-29 01:13:00,77.215,77.215,77.203,77.206,69850000.0
2008-08-29 01:15:00,77.254,77.254,77.191,77.193,116770000.0
2008-08-29 01:16:00,77.198,77.2,77.194,77.2,100500000.0
2008-08-29 01:18:00,77.221,77.221,77.185,77.185,116910000.0
2008-08-29 01:19:00,77.194,77.203,77.194,77.199,90120000.0
2008-08-29 01:20:00,77.207,77.207,77.199,77.199,70930000.0
2008-08-29 01:21:00,77.229,77.229,77.185,77.19,93080000.0
2008-08-29 01:22:00,77.201,77.202,77.196,77.198,70410000.0
2008-08-29 01:23:00,77.188,77.196,77.181,77.187,79050000.0
2008-08-29 01:24:00,77.207,77.207,77.199,77.199,69160000.0
2008-08-29 01:25:00,77.186,77.193,77.183,77.19,36640000.0
2008-08-29 01:26:00,77.179,77.187,77.179,77.187,61920000.0
2008-08-29 01:27:00,77.216,77.216,77.201,77.201,68360000.0
2008-08-29 01:28:00,77.187,77.194,77.174,77.194,116920000.0
2008-08-29 01:29:00,77.184,77.184,77.173,77.177,93880000.0
2008-08-29 01:30:00,77.212,77.212,77.172,77.181,87050000.0
2008-08-29 01:31:00,77.169,77.171,77.167,77.168,78070000.0
2008-08-29 01:32:00,77.149,77.156,77.149,77.155,84880000.0
2008-08-29 01:33:00,77.167,77.17,77.166,77.167,51830000.0
2008-08-29 01:34:00,77.159,77.166,77.159,77.166,48510000.0
2008-08-29 01:35:00,77.151,77.156,77.114,77.131,64740000.0
2008-08-29 01:36:00,77.156,77.156,77.144,77.148,85500000.0
2008-08-29 01:37:00,77.138,77.139,77.136,77.139,69880000.0
2008-08-29 01:38:00,77.127,77.127,77.119,77.119,75390000.0
2008-08-29 01:39:00,77.161,77.161,77.117,77.125,64060000.0
2008-08-29 01:40:00,77.12,77.12,77.117,77.118,64430000.0
2008-08-29 01:41:00,77.108,77.132,77.107,77.119,74440000.0
2008-08-29 01:42:00,77.135,77.135,77.104,77.104,42910000.0
2008-08-29 01:43:00,77.082,77.106,77.082,77.106,75650000.0
2008-08-29 01:44:00,77.088,77.097,77.084,77.097,108250000.0
2008-08-29 01:45:00,77.146,77.147,77.137,77.137,73370000.0
2008-08-29 01:46:00,77.09,77.106,77.09,77.106,70420000.0
2008-08-29 01:47:00,77.116,77.116,77.107,77.109,53540000.0
2008-08-29 01:48:00,77.144,77.144,77.11,77.113,89440000.0
2008-08-29 01:49:00,77.101,77.108,77.1,77.108,59290000.0
2008-08-29 01:50:00,77.099,77.104,77.091,77.091,48100000.0
2008-08-29 01:51:00,77.11,77.11,77.095,77.095,4920000.0
2008-08-29 01:52:00,77.099,77.106,77.099,77.106,37950000.0
2008-08-29 01:53:00,77.118,77.12,77.117,77.117,47950000.0
2008-08-29 01:54:00,77.139,77.139,77.076,77.076,101780000.0
2008-08-29 01:55:00,77.076,77.076,77.071,77.071,76290000.0
2008-08-29 01:57:00,77.113,77.113,77.056,77.056,98220000.0
2008-08-29 01:58:00,77.055,77.055,77.033,77.039,103860000.0
2008-08-29 02:01:00,77.059,77.084,77.059,77.084,30120000.0
2008-08-29 02:02:00,77.082,77.084,77.073,77.084,44380000.0
2008-08-29 02:03:00,77.113,77.113,77.102,77.102,27460000.0
2008-08-29 02:04:00,77.112,77.133,77.105,77.133,37230000.0
2008-08-29 02:05:00,77.15,77.157,77.15,77.15,45650000.0
2008-08-29 02:06:00,77.191,77.191,77.127,77.127,79730000.0
2008-08-29 02:07:00,77.126,77.126,77.11,77.116,102670000.0
2008-08-29 02:08:00,77.126,77.126,77.118,77.125,63100000.0
2008-08-29 02:09:00,77.177,77.18,77.175,77.178,72670000.0
2008-08-29 02:10:00,77.142,77.153,77.142,77.153,112300000.0
2008-08-29 02:11:00,77.166,77.166,77.159,77.166,100110000.0
2008-08-29 02:12:00,77.176,77.176,77.143,77.143,139830000.0
2008-08-29 02:14:00,77.138,77.171,77.138,77.155,99430000.0
2008-08-29 02:15:00,77.196,77.196,77.167,77.172,69410000.0
2008-08-29 02:16:00,77.162,77.168,77.161,77.166,96420000.0
2008-08-29 02:18:00,77.188,77.192,77.187,77.188,74560000.0
2008-08-29 02:19:00,77.158,77.16,77.156,77.157,63750000.0
2008-08-29 02:20:00,77.166,77.166,77.16,77.16,39060000.0
2008-08-29 02:21:00,77.208,77.209,77.207,77.207,62540000.0
2008-08-29 02:22:00,77.177,77.177,77.169,77.169,66540000.0
2008-08-29 02:23:00,77.177,77.177,77.169,77.175,111450000.0
2008-08-29 02:24:00,77.213,77.213,77.162,77.162,87840000.0
2008-08-29 02:25:00,77.169,77.177,77.169,77.175,87350000.0
2008-08-29 02:26:00,77.164,77.165,77.151,77.151,79220000.0
2008-08-29 02:27:00,77.188,77.19,77.187,77.189,76050000.0
2008-08-29 02:28:00,77.154,77.154,77.143,77.147,50060000.0
2008-08-29 02:29:00,77.139,77.144,77.139,77.14,50640000.0
2008-08-29 02:30:00,77.16,77.16,77.116,77.116,62300000.0
2008-08-29 02:31:00,77.121,77.137,77.121,77.128,90050000.0
2008-08-29 02:32:00,77.122,77.126,77.121,77.121,58290000.0
2008-08-29 02:33:00,77.135,77.135,77.11,77.125,68990000.0
2008-08-29 02:34:00,77.12,77.135,77.12,77.135,59220000.0
2008-08-29 02:36:00,77.163,77.163,77.133,77.133,69520000.0
2008-08-29 02:37:00,77.136,77.137,77.129,77.129,39670000.0
2008-08-29 02:38:00,77.118,77.126,77.112,77.112,77090000.0
2008-08-29 02:39:00,77.133,77.133,77.084,77.084,113860000.0
2008-08-29 02:40:00,77.071,77.09,77.058,77.075,76370000.0
2008-08-29 02:41:00,77.068,77.085,77.054,77.085,67470000.0
2008-08-29 02:42:00,77.116,77.116,77.085,77.09,53770000.0
2008-08-29 02:43:00,77.1,77.112,77.096,77.101,85570000.0
2008-08-29 02:44:00,77.108,77.116,77.103,77.105,58440000.0
2008-08-29 02:45:00,77.127,77.127,77.063,77.063,45000000.0
2008-08-29 02:46:00,77.063,77.063,77.025,77.039,38170000.0
2008-08-29 02:47:00,77.048,77.049,77.046,77.048,36500000.0
2008-08-29 02:48:00,77.064,77.064,77.044,77.048,46800000.0
2008-08-29 02:50:00,77.067,77.067,77.051,77.051,70560000.0
2008-08-29 02:51:00,77.072,77.072,77.019,77.047,89490000.0
2008-08-29 02:52:00,77.029,77.033,77.019,77.019,89370000.0
2008-08-29 02:53:00,77.041,77.054,77.041,77.041,98160000.0
2008-08-29 02:54:00,77.065,77.065,77.026,77.033,93060000.0
2008-08-29 02:55:00,77.044,77.05,77.044,77.044,7140000.0
2008-08-29 02:56:00,77.056,77.056,77.04,77.04,78090000.0
2008-08-29 02:57:00,77.052,77.052,77.025,77.036,51060000.0
2008-08-29 02:58:00,77.045,77.046,77.041,77.046,48010000.0
2008-08-29 02:59:00,77.056,77.056,77.049,77.056,70240000.0
2008-08-29 03:00:00,77.105,77.105,77.091,77.091,95220000.0
2008-08-29 03:01:00,77.073,77.091,77.065,77.072,61420000.0
2008-08-29 03:02:00,77.079,77.093,77.073,77.073,75060000.0
2008-08-29 03:03:00,77.119,77.119,77.068,77.092,66760000.0
2008-08-29 03:04:00,77.082,77.087,77.081,77.081,66330000.0
2008-08-29 03:05:00,77.085,77.085,77.062,77.062,72090000.0
2008-08-29 03:06:00,77.11,77.11,77.073,77.073,41160000.0
2008-08-29 03:07:00,77.094,77.094,77.063,77.063,80610000.0
2008-08-29 03:08:00,77.067,77.071,77.066,77.069,109340000.0
2008-08-29 03:09:00,77.084,77.084,77.069,77.069,77270000.0
2008-08-29 03:10:00,77.08,77.093,77.074,77.093,64360000.0
2008-08-29 03:11:00,77.089,77.098,77.089,77.09,49910000.0
2008-08-29 03:12:00,77.099,77.109,77.085,77.099,91550000.0
2008-08-29 03:13:00,77.092,77.106,77.092,77.094,60700000.0
2008-08-29 03:14:00,77.089,77.093,77.075,77.085,43970000.0
2008-08-29 03:15:00,77.081,77.099,77.058,77.088,36780000.0
2008-08-29 03:16:00,77.066,77.066,77.06,77.06,38140000.0
2008-08-29 03:17:00,77.074,77.074,77.046,77.056,48050000.0
2008-08-29 03:18:00,77.066,77.07,77.044,77.056,98140000.0
2008-08-29 03:19:00,77.032,77.052,77.024,77.037,70790000.0
2008-08-29 03:20:00,77.032,77.081,77.032,77.048,83490000.0
2008-08-29 03:21:00,77.075,77.083,77.055,77.077,87350000.0
2008-08-29 03:22:00,77.05,77.076,77.037,77.041,104350000.0
2008-08-29 03:23:00,77.031,77.053,77.024,77.053,91220000.0
2008-08-29 03:24:00,77.04,77.04,77.006,77.013,10590000.0
2008-08-29 03:25:00,77.003,77.034,77.003,77.034,91400000.0
2008-08-29 03:26:00,77.019,77.043,77.009,77.027,86530000.0
2008-08-29 03:27:00,77.026,77.028,77.019,77.028,82830000.0
2008-08-29 03:28:00,76.991,77.013,76.987,77.013,51020000.0
2008-08-29 03:29:00,76.999,76.999,76.971,76.971,49660000.0
2008-08-29 03:30:00,76.999,76.999,76.952,76.98,71020000.0
2008-08-29 03:31:00,76.934,76.98,76.934,76.936,96070000.0
2008-08-29 03:32:00,76.958,76.973,76.944,76.951,63580000.0
2008-08-29 03:33:00,76.961,76.961,76.907,76.94,72810000.0
2008-08-29 03:34:00,76.925,76.98,76.921,76.974,65750000.0
2008-08-29 03:35:00,76.962,76.962,76.94,76.94,70330000.0
2008-08-29 03:36:00,76.969,76.992,76.95,76.968,73930000.0
2008-08-29 03:37:00,76.953,76.977,76.923,76.923,40760000.0
2008-08-29 03:38:00,76.947,76.954,76.923,76.923,74460000.0
2008-08-29 03:39:00,76.948,76.964,76.924,76.964,115210000.0
2008-08-29 03:40:00,76.973,76.979,76.924,76.924,79160000.0
2008-08-29 03:41:00,76.927,76.927,76.922,76.923,61180000.0
2008-08-29 03:42:00,76.957,76.977,76.936,76.936,53130000.0
2008-08-29 03:43:00,76.946,76.98,76.939,76.952,86800000.0
2008-08-29 03:44:00,76.965,76.99,76.953,76.953,59360000.0
2008-08-29 03:45:00,76.972,76.972,76.929,76.948,47690000.0
2008-08-29 03:46:00,76.953,76.953,76.919,76.938,38810000.0
2008-08-29 03:47:00,76.952,76.952,76.908,76.931,36520000.0
2008-08-29 03:48:00,76.934,76.934,76.886,76.893,52220000.0
2008-08-29 03:49:00,76.923,76.923,76.884,76.922,93530000.0
2008-08-29 03:50:00,76.916,76.916,76.886,76.89,78170000.0
2008-08-29 03:51:00,76.905,76.92,76.886,76.886,86000000.0
2008-08-29 03:52:00,76.899,76.909,76.866,76.866,92420000.0
2008-08-29 03:53:00,76.885,76.887,76.868,76.885,104850000.0
2008-08-29 03:54:00,76.872,76.892,76.872,76.892,95100000.0
2008-08-29 03:55:00,76.876,76.883,76.861,76.877,13760000.0
2008-08-29 03:56:00,76.866,76.878,76.842,76.847,45610000.0
2008-08-29 03:57:00,76.873,76.887,76.854,76.877,96550000.0
2008-08-29 03:58:00,76.872,76.877,76.87,76.87,71020000.0
2008-08-29 03:59:00,76.883,76.911,76.878,76.892,82190000.0
2008-08-29 04:00:00,76.921,76.921,76.879,76.882,96710000.0
2008-08-29 04:01:00,76.868,76.893,76.862,76.87,97800000.0
2008-08-29 04:02:00,76.884,76.941,76.883,76.941,92840000.0
2008-08-29 04:03:00,76.947,76.947,76.91,76.917,14720000.0
2008-08-29 04:04:00,76.919,76.937,76.919,76.922,9380000.0
2008-08-29 04:05:00,76.928,76.937,76.907,76.937,87680000.0
2008-08-29 04:06:00,76.964,76.964,76.91,76.956,93840000.0
2008-08-29 04:07:00,76.942,76.954,76.942,76.954,99760000.0
2008-08-29 04:08:00,76.946,76.958,76.919,76.937,91620000.0
2008-08-29 04:09:00,76.955,76.955,76.92,76.933,11080000.0
2008-08-29 04:10:00,76.927,76.947,76.926,76.931,13000000.0
2008-08-29 04:11:00,76.921,76.943,76.913,76.926,105320000.0
2008-08-29 04:12:00,76.924,76.93,76.91,76.91,97780000.0
2008-08-29 04:13:00,76.917,76.917,76.91,76.916,10190000.0
2008-08-29 04:14:00,76.946,76.949,76.938,76.939,89490000.0
2008-08-29 04:15:00,76.951,76.955,76.934,76.936,10590000.0
2008-08-29 04:16:00,76.966,76.981,76.958,76.975,102890000.0
2008-08-29 04:17:00,76.983,76.983,76.956,76.981,93360000.0
2008-08-29 04:18:00,76.979,76.979,76.979,76.979,1690000.0
2008-08-29 04:19:00,76.948,76.966,76.948,76.961,9570000.0
2008-08-29 04:20:00,76.969,76.981,76.954,76.958,72240000.0
2008-08-29 04:21:00,76.985,76.993,76.962,76.962,81900000.0
2008-08-29 04:22:00,76.974,76.976,76.944,76.944,98080000.0
2008-08-29 04:23:00,76.936,76.98,76.936,76.971,99650000.0
2008-08-29 04:24:00,76.973,76.975,76.955,76.965,99640000.0
2008-08-29 04:27:00,76.963,76.966,76.947,76.949,105720000.0
2008-08-29 04:28:00,76.979,76.983,76.948,76.948,12620000.0
2008-08-29 04:29:00,76.986,76.986,76.954,76.954,104230000.0
2008-08-29 04:30:00,76.982,76.982,76.942,76.942,100900000.0
2008-08-29 04:31:00,76.931,76.935,76.931,76.935,6990000.0
2008-08-29 04:32:00,76.961,76.982,76.948,76.958,103150000.0
2008-08-29 04:33:00,76.978,76.99,76.978,76.985,110590000.0
2008-08-29 04:34:00,76.975,76.984,76.975,76.984,7740000.0
2008-08-29 04:35:00,76.95,76.983,76.95,76.959,98200000.0
2008-08-29 04:36:00,76.984,76.993,76.983,76.983,11650000.0
2008-08-29 04:37:00,76.983,76.993,76.954,76.954,44210000.0
2008-08-29 04:38:00,76.964,76.993,76.964,76.993,59260000.0
2008-08-29 04:39:00,76.986,76.997,76.954,76.997,100210000.0
2008-08-29 04:40:00,76.96,76.967,76.96,76.967,83020000.0
2008-08-29 04:41:00,76.963,77.014,76.963,77.014,88010000.0
2008-08-29 04:42:00,77.013,77.013,76.975,76.975,96190000.0
2008-08-29 04:43:00,76.982,77.019,76.982,77.014,106020000.0
2008-08-29 04:44:00,76.983,77.005,76.982,76.982,102970000.0
2008-08-29 04:45:00,77.012,77.012,76.985,76.985,11110000.0
2008-08-29 04:46:00,76.981,76.993,76.973,76.974,14570000.0
2008-08-29 04:48:00,77.005,77.005,76.98,76.98,4700000.0
2008-08-29 04:49:00,76.988,76.989,76.987,76.989,87910000.0
2008-08-29 04:50:00,76.996,76.996,76.965,76.978,61260000.0
2008-08-29 04:51:00,76.971,76.971,76.943,76.943,73310000.0
2008-08-29 04:52:00,76.951,76.981,76.951,76.951,65420000.0
2008-08-29 04:53:00,76.977,76.987,76.977,76.987,36030000.0
2008-08-29 04:54:00,76.992,76.992,76.963,76.983,56980000.0
2008-08-29 04:55:00,76.996,76.996,76.99,76.991,66000000.0
2008-08-29 04:56:00,76.996,76.996,76.989,76.989,106550000.0
2008-08-29 04:57:00,76.988,76.997,76.988,76.99,84500000.0
2008-08-29 04:59:00,76.995,76.995,76.975,76.979,83300000.0
2008-08-29 05:00:00,77.013,77.013,76.975,76.975,76370000.0
2008-08-29 05:01:00,76.978,76.98,76.976,76.977,48330000.0
2008-08-29 05:02:00,76.967,76.97,76.967,76.967,45650000.0
2008-08-29 05:03:00,77.004,77.004,76.974,76.974,61800000.0
2008-08-29 05:04:00,76.98,76.994,76.975,76.994,84550000.0
2008-08-29 05:05:00,76.986,76.986,76.964,76.964,61790000.0
2008-08-29 05:06:00,76.983,76.983,76.938,76.942,69190000.0
2008-08-29 05:07:00,76.929,76.937,76.929,76.937,59510000.0
2008-08-29 05:08:00,76.951,76.965,76.951,76.965,59160000.0
2008-08-29 05:09:00,76.965,76.984,76.947,76.984,66070000.0
2008-08-29 05:10:00,76.943,76.989,76.943,76.986,38080000.0
2008-08-29 05:11:00,76.993,76.993,76.973,76.973,70740000.0
2008-08-29 05:12:00,76.985,76.985,76.972,76.972,105110000.0
2008-08-29 05:13:00,76.983,77.013,76.983,77.013,72180000.0
2008-08-29 05:14:00,76.983,77.019,76.983,76.992,68710000.0
2008-08-29 05:15:00,77.013,77.013,76.982,77.006,52490000.0
2008-08-29 05:16:00,77.016,77.016,76.992,77.013,88300000.0
2008-08-29 05:17:00,76.999,77.007,76.979,76.979,56120000.0
2008-08-29 05:18:00,77.005,77.005,76.977,76.993,47250000.0
2008-08-29 05:20:00,76.976,76.976,76.97,76.97,38030000.0
2008-08-29 05:21:00,76.985,76.986,76.979,76.979,44700000.0
2008-08-29 05:22:00,76.972,76.999,76.972,76.972,92360000.0
2008-08-29 05:23:00,76.978,76.978,76.971,76.971,68410000.0
2008-08-29 05:24:00,77.004,77.01,76.985,76.999,76900000.0
2008-08-29 05:25:00,76.978,76.992,76.964,76.964,84560000.0
2008-08-29 05:26:00,76.953,76.965,76.953,76.965,93120000.0
2008-08-29 05:27:00,76.988,76.995,76.979,76.979,85880000.0
2008-08-29 05:28:00,76.996,77.006,76.979,76.979,13600000.0
2008-08-29 05:29:00,76.977,76.977,76.968,76.968,59200000.0
2008-08-29 05:30:00,77.015,77.016,77.008,77.008,40930000.0
2008-08-29 05:31:00,76.981,77.01,76.981,77.01,38620000.0
2008-08-29 05:33:00,77.008,77.01,77.007,77.008,51220000.0
2008-08-29 05:34:00,77.012,77.018,77.01,77.017,102680000.0
2008-08-29 05:35:00,77.008,77.011,76.985,76.997,77150000.0
2008-08-29 05:36:00,77.0,77.009,76.986,77.008,81740000.0
2008-08-29 05:37:00,76.992,77.019,76.992,77.01,104820000.0
2008-08-29 05:38:00,76.996,76.997,76.991,76.996,110530000.0
2008-08-29 05:39:00,77.042,77.042,77.01,77.01,97390000.0
2008-08-29 05:40:00,77.017,77.039,77.017,77.039,10320000.0
2008-08-29 05:41:00,77.013,77.049,77.013,77.049,105920000.0
2008-08-29 05:42:00,77.079,77.079,77.079,77.079,3190000.0
2008-08-29 05:43:00,77.022,77.026,77.022,77.026,5860000.0
2008-08-29 05:44:00,77.046,77.051,77.026,77.044,50410000.0
2008-08-29 05:45:00,77.055,77.056,77.049,77.049,44430000.0
2008-08-29 05:46:00,77.011,77.038,77.011,77.036,40520000.0
2008-08-29 05:47:00,77.024,77.024,76.992,76.992,54620000.0
2008-08-29 05:48:00,77.025,77.025,76.991,77.001,102830000.0
2008-08-29 05:50:00,76.989,76.99,76.987,76.988,89180000.0
2008-08-29 05:51:00,77.016,77.018,76.984,77.014,86010000.0
2008-08-29 05:53:00,76.978,76.982,76.976,76.977,95390000.0
2008-08-29 05:54:00,77.011,77.018,77.011,77.016,5450000.0
2008-08-29 05:55:00,76.999,77.007,76.987,77.006,21880000.0
2008-08-29 05:56:00,77.014,77.014,76.982,76.982,103380000.0
2008-08-29 05:57:00,77.007,77.007,77.007,77.007,1500000.0
2008-08-29 05:58:00,76.988,76.988,76.981,76.981,76580000.0
2008-08-29 05:59:00,77.004,77.013,76.977,77.013,80980000.0
2008-08-29 06:00:00,77.024,77.024,76.986,77.009,97160000.0
2008-08-29 06:01:00,76.996,77.009,76.971,76.971,107940000.0
2008-08-29 06:02:00,76.959,76.968,76.959,76.964,101440000.0
2008-08-29 06:03:00,77.009,77.009,76.978,76.979,14130000.0
2008-08-29 06:04:00,77.022,77.022,77.017,77.017,3570000.0
2008-08-29 06:05:00,76.987,77.005,76.982,77.005,99120000.0
2008-08-29 06:06:00,77.019,77.019,76.979,76.987,13180000.0
2008-08-29 06:07:00,77.029,77.03,77.026,77.028,109870000.0
2008-08-29 06:08:00,77.018,77.022,77.016,77.017,98750000.0
2008-08-29 06:09:00,77.008,77.008,77.008,77.008,1690000.0
2008-08-29 06:10:00,77.011,77.011,76.987,76.987,11490000.0
2008-08-29 06:11:00,76.967,76.972,76.966,76.967,103260000.0
2008-08-29 06:12:00,76.983,76.983,76.964,76.967,13970000.0
2008-08-29 06:13:00,76.955,76.985,76.955,76.985,19470000.0
2008-08-29 06:14:00,76.992,76.992,76.952,76.952,105100000.0
2008-08-29 06:15:00,76.98,76.988,76.967,76.988,7330000.0
2008-08-29 06:16:00,76.989,76.996,76.989,76.99,104190000.0
2008-08-29 06:17:00,76.995,76.998,76.988,76.988,106910000.0
2008-08-29 06:18:00,76.978,76.978,76.959,76.959,7210000.0
2008-08-29 06:19:00,76.963,76.981,76.949,76.981,14910000.0
2008-08-29 06:20:00,76.966,76.968,76.946,76.95,111740000.0
2008-08-29 06:21:00,76.97,76.97,76.932,76.932,103960000.0
2008-08-29 06:22:00,76.964,76.969,76.943,76.96,16180000.0
2008-08-29 06:23:00,76.933,76.951,76.93,76.93,101680000.0
2008-08-29 06:24:00,76.949,76.958,76.943,76.958,9990000.0
2008-08-29 06:25:00,76.934,76.944,76.934,76.944,5260000.0
2008-08-29 06:26:00,76.938,76.949,76.938,76.945,102200000.0
2008-08-29 06:27:00,76.954,76.978,76.954,76.969,19770000.0
2008-08-29 06:28:00,76.941,76.944,76.941,76.944,3390000.0
2008-08-29 06:29:00,76.957,76.964,76.942,76.942,83510000.0
2008-08-29 06:30:00,76.973,76.973,76.941,76.941,78520000.0
2008-08-29 06:31:00,76.953,76.986,76.953,76.986,96210000.0
2008-08-29 06:32:00,76.979,76.991,76.969,76.988,107710000.0
2008-08-29 06:33:00,76.952,76.972,76.952,76.965,104460000.0
2008-08-29 06:35:00,76.976,76.976,76.969,76.975,42030000.0
2008-08-29 06:36:00,76.974,76.98,76.945,76.966,51790000.0
2008-08-29 06:38:00,76.94,76.963,76.936,76.948,74230000.0
2008-08-29 06:39:00,76.986,76.986,76.972,76.972,80600000.0
2008-08-29 06:40:00,76.964,76.991,76.959,76.991,100080000.0
2008-08-29 06:42:00,77.01,77.01,76.968,76.972,97170000.0
2008-08-29 06:45:00,76.996,76.997,76.99,76.99,105810000.0
2008-08-29 06:48:00,77.02,77.02,77.019,77.019,4170000.0
2008-08-29 06:49:00,76.979,76.979,76.977,76.979,80030000.0
2008-08-29 06:50:00,77.017,77.021,76.995,77.018,87090000.0
2008-08-29 06:51:00,77.012,77.017,77.011,77.017,101080000.0
2008-08-29 06:52:00,76.979,76.992,76.974,76.974,109700000.0
2008-08-29 06:53:00,76.978,77.003,76.975,76.98,99780000.0
2008-08-29 06:54:00,77.004,77.004,76.977,77.0,16400000.0
2008-08-29 06:55:00,77.008,77.008,76.975,76.975,9810000.0
2008-08-29 06:56:00,76.965,76.99,76.965,76.99,48610000.0
2008-08-29 06:57:00,76.995,76.995,76.974,76.974,97340000.0
2008-08-29 06:58:00,76.959,76.959,76.957,76.959,74870000.0
2008-08-29 06:59:00,76.954,76.98,76.954,76.976,87890000.0
2008-08-29 07:00:00,76.981,76.981,76.946,76.952,96140000.0
2008-08-29 07:01:00,76.976,76.976,76.97,76.97,107840000.0
2008-08-29 07:03:00,76.962,76.963,76.945,76.945,8080000.0
2008-08-29 07:04:00,76.958,76.966,76.951,76.966,14320000.0
2008-08-29 07:05:00,76.941,76.988,76.941,76.962,88730000.0
2008-08-29 07:06:00,77.002,77.002,76.966,76.966,91160000.0
2008-08-29 07:07:00,76.987,76.99,76.964,76.987,107130000.0
2008-08-29 07:08:00,76.949,76.956,76.948,76.948,99530000.0
2008-08-29 07:09:00,76.982,76.985,76.982,76.985,5490000.0
2008-08-29 07:10:00,76.964,76.982,76.964,76.982,9570000.0
2008-08-29 07:11:00,76.952,76.966,76.952,76.966,79790000.0
2008-08-29 07:12:00,76.975,76.984,76.935,76.984,95810000.0
2008-08-29 07:13:00,76.991,76.991,76.967,76.986,112570000.0
2008-08-29 07:14:00,76.993,76.993,76.955,76.967,99330000.0
2008-08-29 07:15:00,76.986,76.986,76.98,76.98,4550000.0
2008-08-29 07:16:00,76.941,76.952,76.931,76.931,110320000.0
2008-08-29 07:17:00,76.936,76.941,76.929,76.929,102490000.0
2008-08-29 07:18:00,76.955,76.955,76.951,76.951,4880000.0
2008-08-29 07:19:00,76.941,76.958,76.932,76.942,20480000.0
2008-08-29 07:20:00,76.961,76.981,76.948,76.95,108030000.0
2008-08-29 07:21:00,76.972,76.972,76.941,76.941,95500000.0
2008-08-29 07:22:00,76.974,76.978,76.959,76.967,13540000.0
2008-08-29 07:23:00,76.951,76.957,76.949,76.955,110810000.0
2008-08-29 07:24:00,76.97,76.981,76.96,76.96,101800000.0
2008-08-29 07:25:00,76.975,76.984,76.962,76.98,13170000.0
2008-08-29 07:27:00,76.983,76.985,76.983,76.985,4130000.0
2008-08-29 07:28:00,76.965,76.965,76.961,76.964,13080000.0
2008-08-29 07:29:00,76.963,76.994,76.963,76.984,110790000.0
2008-08-29 07:30:00,76.994,76.994,76.97,76.97,104440000.0
2008-08-29 07:31:00,76.997,76.997,76.983,76.983,6570000.0
2008-08-29 07:32:00,76.971,76.983,76.961,76.961,38910000.0
2008-08-29 07:33:00,76.982,76.991,76.966,76.971,48500000.0
2008-08-29 07:34:00,76.989,77.012,76.973,77.012,108730000.0
2008-08-29 07:35:00,76.985,77.01,76.985,77.0,79450000.0
2008-08-29 07:36:00,76.997,77.015,76.983,77.015,84580000.0
2008-08-29 07:37:00,77.009,77.01,77.005,77.008,101860000.0
2008-08-29 07:38:00,77.018,77.02,77.016,77.018,105690000.0
2008-08-29 07:39:00,77.024,77.026,77.019,77.019,103810000.0
2008-08-29 07:40:00,77.027,77.028,77.027,77.028,4960000.0
2008-08-29 07:41:00,77.019,77.019,77.017,77.019,82890000.0
2008-08-29 07:42:00,77.014,77.014,76.993,77.002,83470000.0
2008-08-29 07:43:00,76.991,76.996,76.991,76.991,97150000.0
2008-08-29 07:44:00,77.001,77.023,77.001,77.023,110060000.0
2008-08-29 07:45:00,77.049,77.055,77.042,77.047,111860000.0
2008-08-29 07:46:00,77.034,77.05,77.028,77.049,10600000.0
2008-08-29 07:47:00,77.027,77.027,76.983,76.983,84570000.0
2008-08-29 07:48:00,77.014,77.014,76.983,76.999,104380000.0
2008-08-29 07:49:00,76.992,76.997,76.988,76.988,113220000.0
2008-08-29 07:51:00,77.022,77.022,76.986,76.987,14720000.0
2008-08-29 07:52:00,76.999,77.005,76.975,76.975,39670000.0
2008-08-29 07:53:00,76.981,77.011,76.975,76.987,52700000.0
2008-08-29 07:54:00,77.017,77.02,77.014,77.018,105620000.0
2008-08-29 07:55:00,76.984,77.011,76.984,76.991,78880000.0
2008-08-29 07:56:00,76.982,77.022,76.982,77.002,83630000.0
2008-08-29 07:57:00,77.014,77.014,76.986,76.991,98490000.0
2008-08-29 07:58:00,77.003,77.02,76.997,77.015,103420000.0
2008-08-29 07:59:00,76.981,77.009,76.973,76.981,96710000.0
2008-08-29 08:00:00,77.002,77.002,76.982,76.992,14820000.0
2008-08-29 08:01:00,76.985,77.012,76.985,76.995,11490000.0
2008-08-29 08:02:00,77.0,77.021,76.996,77.014,100130000.0
2008-08-29 08:03:00,77.013,77.015,76.989,76.989,13990000.0
2008-08-29 08:04:00,76.986,77.0,76.986,77.0,3010000.0
2008-08-29 08:05:00,76.983,76.999,76.974,76.974,86760000.0
2008-08-29 08:06:00,76.989,77.004,76.984,77.004,93970000.0
2008-08-29 08:07:00,77.005,77.024,77.005,77.015,108900000.0
2008-08-29 08:08:00,76.996,77.003,76.983,76.997,98420000.0
2008-08-29 08:09:00,77.014,77.014,76.991,77.005,11490000.0
2008-08-29 08:10:00,77.009,77.027,76.993,77.027,10210000.0
2008-08-29 08:11:00,77.011,77.022,77.005,77.017,87440000.0
2008-08-29 08:12:00,77.035,77.035,76.998,77.018,94840000.0
2008-08-29 08:13:00,77.023,77.023,76.998,77.017,100760000.0
2008-08-29 08:14:00,77.0,77.02,76.996,77.007,99770000.0
2008-08-29 08:15:00,77.035,77.035,77.007,77.018,10520000.0
2008-08-29 08:16:00,77.002,77.006,76.981,76.996,20720000.0
2008-08-29 08:17:00,76.989,77.01,76.983,76.983,99480000.0
2008-08-29 08:18:00,77.001,77.001,76.988,76.995,9010000.0
2008-08-29 08:19:00,77.009,77.009,76.955,76.987,39560000.0
2008-08-29 08:20:00,76.979,77.018,76.979,77.018,43940000.0
2008-08-29 08:21:00,77.014,77.014,76.976,77.004,49910000.0
2008-08-29 08:22:00,77.011,77.021,76.994,77.008,95340000.0
2008-08-29 08:23:00,77.018,77.019,76.986,76.991,82080000.0
2008-08-29 08:24:00,77.008,77.021,76.995,77.013,83060000.0
2008-08-29 08:25:00,77.022,77.022,76.985,76.997,92360000.0
2008-08-29 08:26:00,77.016,77.021,76.994,76.994,107460000.0
2008-08-29 08:27:00,77.012,77.012,76.993,76.993,99320000.0
2008-08-29 08:29:00,76.997,77.0,76.981,76.981,76390000.0
2008-08-29 08:30:00,76.969,76.99,76.954,76.986,84640000.0
2008-08-29 08:31:00,76.959,76.992,76.957,76.963,101950000.0
2008-08-29 08:32:00,76.954,76.989,76.948,76.989,114250000.0
2008-08-29 08:33:00,76.975,76.979,76.946,76.976,100110000.0
2008-08-29 08:34:00,76.976,76.976,76.97,76.97,4350000.0
2008-08-29 08:35:00,76.97,76.992,76.965,76.989,85750000.0
2008-08-29 08:36:00,76.985,76.985,76.955,76.962,86180000.0
2008-08-29 08:37:00,76.968,76.988,76.964,76.974,98690000.0
2008-08-29 08:38:00,77.005,77.005,76.975,76.996,112880000.0
2008-08-29 08:39:00,77.012,77.012,76.964,76.964,94670000.0
2008-08-29 08:40:00,76.969,76.975,76.969,76.97,9950000.0
2008-08-29 08:41:00,76.977,76.977,76.97,76.976,40040000.0
2008-08-29 08:42:00,77.004,77.004,76.972,76.972,55840000.0
2008-08-29 08:43:00,76.986,76.986,76.958,76.969,105280000.0
2008-08-29 08:44:00,76.96,76.966,76.952,76.952,74410000.0
2008-08-29 08:45:00,76.987,76.993,76.973,76.973,87430000.0
2008-08-29 08:46:00,76.982,76.987,76.957,76.983,92240000.0
2008-08-29 08:48:00,76.993,76.993,76.947,76.967,102280000.0
2008-08-29 08:49:00,76.946,76.991,76.945,76.991,14870000.0
2008-08-29 08:50:00,77.003,77.003,76.964,76.972,55910000.0
2008-08-29 08:51:00,76.994,76.994,76.954,76.992,99780000.0
2008-08-29 08:52:00,76.955,76.994,76.955,76.971,76200000.0
2008-08-29 08:54:00,76.987,77.005,76.975,77.005,100090000.0
2008-08-29 08:55:00,76.985,77.024,76.985,76.989,101420000.0
2008-08-29 08:56:00,77.014,77.014,76.979,76.979,101650000.0
2008-08-29 08:57:00,77.021,77.027,77.0,77.015,18030000.0
2008-08-29 08:58:00,77.024,77.038,77.016,77.016,17080000.0
2008-08-29 08:59:00,77.033,77.033,77.004,77.025,100790000.0
2008-08-29 09:00:00,77.018,77.018,76.972,76.995,93340000.0
2008-08-29 09:01:00,76.992,76.995,76.968,76.992,14870000.0
2008-08-29 09:02:00,77.002,77.002,76.966,76.966,51380000.0
2008-08-29 09:03:00,76.993,76.993,76.964,76.964,43600000.0
2008-08-29 09:04:00,76.966,76.967,76.96,76.96,38690000.0
2008-08-29 09:05:00,76.953,76.983,76.953,76.976,51930000.0
2008-08-29 09:06:00,76.982,76.982,76.945,76.952,103900000.0
2008-08-29 09:07:00,76.959,76.977,76.947,76.976,76830000.0
2008-08-29 09:08:00,76.985,76.995,76.964,76.995,82300000.0
2008-08-29 09:09:00,76.984,76.984,76.946,76.946,93670000.0
2008-08-29 09:10:00,76.954,76.983,76.954,76.983,105550000.0
2008-08-29 09:11:00,76.974,76.986,76.959,76.959,97590000.0
2008-08-29 09:12:00,77.001,77.001,76.965,76.974,10970000.0
2008-08-29 09:13:00,76.943,76.972,76.943,76.972,53180000.0
2008-08-29 09:14:00,76.968,76.979,76.944,76.944,67010000.0
2008-08-29 09:15:00,76.977,76.977,76.967,76.967,89190000.0
2008-08-29 09:17:00,76.975,76.975,76.938,76.949,70130000.0
2008-08-29 09:18:00,76.967,76.971,76.936,76.942,70240000.0
2008-08-29 09:19:00,76.968,76.968,76.944,76.944,64360000.0
2008-08-29 09:20:00,76.945,76.946,76.94,76.94,75010000.0
2008-08-29 09:21:00,76.965,76.969,76.941,76.941,43380000.0
2008-08-29 09:22:00,76.945,76.949,76.907,76.907,72900000.0
2008-08-29 09:23:00,76.925,76.935,76.895,76.895,121740000.0
2008-08-29 09:24:00,76.985,76.985,76.898,76.937,81410000.0
2008-08-29 09:25:00,76.923,76.923,76.902,76.902,70420000.0
2008-08-29 09:26:00,76.888,76.909,76.866,76.882,48990000.0
2008-08-29 09:27:00,76.908,76.916,76.9,76.916,88370000.0
2008-08-29 09:28:00,76.897,76.912,76.889,76.912,54360000.0
2008-08-29 09:29:00,76.91,76.925,76.894,76.925,44150000.0
2008-08-29 09:30:00,76.922,76.922,76.888,76.901,35350000.0
2008-08-29 09:31:00,76.901,76.901,76.853,76.853,37090000.0
2008-08-29 09:32:00,76.871,76.882,76.847,76.882,49090000.0
2008-08-29 09:33:00,76.893,76.893,76.854,76.874,96860000.0
2008-08-29 09:34:00,76.859,76.859,76.81,76.832,69200000.0
2008-08-29 09:35:00,76.806,76.82,76.787,76.801,80370000.0
2008-08-29 09:36:00,76.881,76.881,76.8,76.806,95570000.0
2008-08-29 09:37:00,76.799,76.799,76.738,76.752,101860000.0
2008-08-29 09:38:00,76.761,76.773,76.738,76.754,89450000.0
2008-08-29 09:39:00,76.795,76.795,76.771,76.79,9400000.0
2008-08-29 09:40:00,76.768,76.768,76.729,76.731,56500000.0
2008-08-29 09:41:00,76.767,76.793,76.746,76.793,45160000.0
2008-08-29 09:42:00,76.804,76.812,76.786,76.812,35390000.0
2008-08-29 09:43:00,76.81,76.811,76.78,76.789,17970000.0
2008-08-29 09:44:00,76.787,76.829,76.787,76.817,20770000.0
2008-08-29 09:45:00,76.815,76.826,76.778,76.826,50680000.0
2008-08-29 09:46:00,76.811,76.825,76.811,76.825,42450000.0
2008-08-29 09:47:00,76.81,76.834,76.804,76.834,62560000.0
2008-08-29 09:48:00,76.84,76.84,76.805,76.835,94380000.0
2008-08-29 09:50:00,76.825,76.829,76.796,76.803,32940000.0
2008-08-29 09:51:00,76.823,76.823,76.792,76.801,68370000.0
2008-08-29 09:52:00,76.807,76.818,76.786,76.789,68410000.0
2008-08-29 09:53:00,76.803,76.833,76.794,76.807,101640000.0
2008-08-29 09:54:00,76.834,76.842,76.807,76.807,78140000.0
2008-08-29 09:55:00,76.809,76.821,76.797,76.797,109010000.0
2008-08-29 09:56:00,76.79,76.83,76.79,76.802,128710000.0
2008-08-29 09:57:00,76.813,76.85,76.813,76.842,46900000.0
2008-08-29 09:58:00,76.852,76.856,76.825,76.825,36770000.0
2008-08-29 09:59:00,76.839,76.847,76.839,76.847,41530000.0
2008-08-29 10:00:00,76.849,76.849,76.817,76.838,39610000.0
2008-08-29 10:01:00,76.828,76.833,76.82,76.833,35490000.0
2008-08-29 10:02:00,76.803,76.814,76.799,76.803,19460000.0
2008-08-29 10:03:00,76.793,76.799,76.764,76.764,37190000.0
2008-08-29 10:04:00,76.771,76.799,76.771,76.789,63090000.0
2008-08-29 10:05:00,76.776,76.791,76.763,76.767,43550000.0
2008-08-29 10:06:00,76.789,76.789,76.763,76.763,63750000.0
2008-08-29 10:07:00,76.783,76.783,76.747,76.767,42260000.0
2008-08-29 10:08:00,76.74,76.74,76.689,76.71,44890000.0
2008-08-29 10:09:00,76.716,76.727,76.683,76.683,65030000.0
2008-08-29 10:10:00,76.681,76.694,76.641,76.678,70560000.0
2008-08-29 10:11:00,76.679,76.679,76.632,76.637,52920000.0
2008-08-29 10:12:00,76.664,76.702,76.657,76.702,46200000.0
2008-08-29 10:13:00,76.68,76.68,76.65,76.65,38020000.0
2008-08-29 10:14:00,76.689,76.697,76.665,76.68,16020000.0
2008-08-29 10:15:00,76.72,76.72,76.681,76.689,42060000.0
2008-08-29 10:16:00,76.674,76.681,76.635,76.681,99200000.0
2008-08-29 10:17:00,76.691,76.691,76.66,76.686,34140000.0
2008-08-29 10:18:00,76.695,76.695,76.673,76.682,52710000.0
2008-08-29 10:19:00,76.675,76.701,76.675,76.695,107590000.0
2008-08-29 10:20:00,76.704,76.704,76.675,76.682,89450000.0
2008-08-29 10:21:00,76.694,76.694,76.675,76.694,35580000.0
2008-08-29 10:22:00,76.683,76.683,76.645,76.65,30860000.0
2008-08-29 10:23:00,76.637,76.645,76.614,76.645,40840000.0
2008-08-29 10:24:00,76.653,76.653,76.602,76.634,105430000.0
2008-08-29 10:25:00,76.643,76.643,76.609,76.613,81200000.0
2008-08-29 10:26:00,76.603,76.62,76.583,76.592,78710000.0
2008-08-29 10:27:00,76.617,76.632,76.599,76.615,60430000.0
2008-08-29 10:28:00,76.645,76.647,76.628,76.628,63730000.0
2008-08-29 10:29:00,76.65,76.659,76.63,76.63,104390000.0
2008-08-29 10:30:00,76.638,76.659,76.623,76.623,66270000.0
2008-08-29 10:31:00,76.634,76.658,76.625,76.648,77590000.0
2008-08-29 10:32:00,76.635,76.679,76.635,76.651,105170000.0
2008-08-29 10:33:00,76.674,76.696,76.657,76.672,125510000.0
2008-08-29 10:34:00,76.683,76.727,76.683,76.692,85310000.0
2008-08-29 10:35:00,76.714,76.743,76.704,76.729,79420000.0
2008-08-29 10:36:00,76.718,76.718,76.684,76.684,99990000.0
2008-08-29 10:37:00,76.69,76.728,76.69,76.707,77460000.0
2008-08-29 10:38:00,76.723,76.724,76.704,76.724,101500000.0
2008-08-29 10:39:00,76.724,76.724,76.694,76.718,70580000.0
2008-08-29 10:40:00,76.708,76.731,76.702,76.702,73810000.0
2008-08-29 10:41:00,76.706,76.715,76.701,76.715,91910000.0
2008-08-29 10:42:00,76.747,76.751,76.721,76.721,80660000.0
2008-08-29 10:43:00,76.73,76.746,76.724,76.746,77290000.0
2008-08-29 10:44:00,76.737,76.75,76.721,76.721,82770000.0
2008-08-29 10:45:00,76.758,76.769,76.738,76.749,87020000.0
2008-08-29 10:47:00,76.756,76.756,76.751,76.755,64240000.0
2008-08-29 10:48:00,76.78,76.801,76.768,76.8,90430000.0
2008-08-29 10:49:00,76.761,76.768,76.76,76.767,103760000.0
2008-08-29 10:50:00,76.766,76.804,76.766,76.804,115970000.0
2008-08-29 10:51:00,76.796,76.796,76.766,76.771,96600000.0
2008-08-29 10:52:00,76.794,76.794,76.781,76.781,67160000.0
2008-08-29 10:53:00,76.763,76.793,76.763,76.777,80920000.0
2008-08-29 10:54:00,76.787,76.821,76.771,76.821,89970000.0
2008-08-29 10:55:00,76.798,76.803,76.786,76.789,68440000.0
2008-08-29 10:56:00,76.773,76.804,76.773,76.782,22440000.0
2008-08-29 10:57:00,76.8,76.815,76.795,76.815,68270000.0
2008-08-29 10:58:00,76.823,76.823,76.805,76.812,54810000.0
2008-08-29 10:59:00,76.798,76.805,76.793,76.805,92740000.0
2008-08-29 11:00:00,76.832,76.832,76.798,76.82,104880000.0
2008-08-29 11:01:00,76.806,76.83,76.802,76.802,82980000.0
2008-08-29 11:02:00,76.822,76.823,76.793,76.823,55040000.0
2008-08-29 11:03:00,76.826,76.826,76.778,76.809,66660000.0
2008-08-29 11:04:00,76.794,76.803,76.772,76.803,104430000.0
2008-08-29 11:05:00,76.767,76.804,76.767,76.804,57160000.0
2008-08-29 11:06:00,76.798,76.806,76.798,76.799,46710000.0
2008-08-29 11:07:00,76.784,76.795,76.761,76.795,65050000.0
2008-08-29 11:08:00,76.781,76.802,76.779,76.781,55070000.0
2008-08-29 11:09:00,76.815,76.823,76.78,76.823,68120000.0
2008-08-29 11:10:00,76.804,76.83,76.804,76.819,68990000.0
2008-08-29 11:11:00,76.832,76.865,76.832,76.865,37880000.0
2008-08-29 11:12:00,76.879,76.911,76.849,76.871,77570000.0
2008-08-29 11:13:00,76.881,76.884,76.873,76.884,59550000.0
2008-08-29 11:14:00,76.893,76.893,76.859,76.891,34740000.0
2008-08-29 11:15:00,76.893,76.898,76.889,76.897,43840000.0
2008-08-29 11:16:00,76.855,76.882,76.845,76.845,92230000.0
2008-08-29 11:17:00,76.853,76.853,76.815,76.836,98400000.0
2008-08-29 11:18:00,76.84,76.858,76.825,76.841,133900000.0
2008-08-29 11:19:00,76.813,76.84,76.813,76.829,79600000.0
2008-08-29 11:20:00,76.836,76.843,76.822,76.822,67080000.0
2008-08-29 11:21:00,76.842,76.842,76.814,76.822,28720000.0
2008-08-29 11:22:00,76.806,76.806,76.8,76.8,45810000.0
2008-08-29 11:23:00,76.813,76.842,76.813,76.838,53870000.0
2008-08-29 11:24:00,76.839,76.847,76.837,76.839,118640000.0
2008-08-29 11:25:00,76.83,76.861,76.83,76.833,58530000.0
2008-08-29 11:26:00,76.844,76.887,76.844,76.854,37580000.0
2008-08-29 11:27:00,76.876,76.876,76.839,76.843,31750000.0
2008-08-29 11:28:00,76.834,76.882,76.83,76.882,19000000.0
2008-08-29 11:29:00,76.843,76.882,76.843,76.882,63760000.0
2008-08-29 11:30:00,76.883,76.887,76.838,76.845,55610000.0
2008-08-29 11:31:00,76.853,76.905,76.85,76.896,116900000.0
2008-08-29 11:32:00,76.845,76.879,76.845,76.857,120840000.0
2008-08-29 11:33:00,76.884,76.884,76.854,76.873,72700000.0
2008-08-29 11:34:00,76.887,76.907,76.87,76.89,112910000.0
2008-08-29 11:35:00,76.882,76.912,76.877,76.882,91640000.0
2008-08-29 11:36:00,76.931,76.931,76.891,76.891,90280000.0
2008-08-29 11:37:00,76.886,76.95,76.886,76.92,50470000.0
2008-08-29 11:38:00,76.917,76.973,76.917,76.971,35540000.0
2008-08-29 11:39:00,76.963,76.963,76.927,76.938,27280000.0
2008-08-29 11:40:00,76.914,76.951,76.914,76.921,48980000.0
2008-08-29 11:41:00,76.949,76.955,76.948,76.948,26710000.0
2008-08-29 11:42:00,76.956,76.956,76.941,76.948,36560000.0
2008-08-29 11:43:00,76.932,76.933,76.899,76.933,44380000.0
2008-08-29 11:44:00,76.922,76.922,76.898,76.908,86910000.0
2008-08-29 11:45:00,76.905,76.905,76.873,76.873,101460000.0
2008-08-29 11:46:00,76.887,76.892,76.872,76.878,67220000.0
2008-08-29 11:47:00,76.871,76.908,76.871,76.891,70540000.0
2008-08-29 11:48:00,76.925,76.936,76.897,76.936,119410000.0
2008-08-29 11:49:00,76.926,76.932,76.913,76.914,102850000.0
2008-08-29 11:50:00,76.903,76.92,76.896,76.92,151310000.0
2008-08-29 11:51:00,76.924,76.924,76.902,76.919,118460000.0
2008-08-29 11:52:00,76.883,76.902,76.883,76.888,103300000.0
2008-08-29 11:53:00,76.876,76.898,76.848,76.857,66540000.0
2008-08-29 11:54:00,76.903,76.903,76.874,76.874,89370000.0
2008-08-29 11:55:00,76.882,76.902,76.875,76.881,72490000.0
2008-08-29 11:56:00,76.893,76.898,76.869,76.869,81760000.0
2008-08-29 11:57:00,76.906,76.912,76.876,76.894,77740000.0
2008-08-29 11:58:00,76.903,76.911,76.883,76.891,40460000.0
2008-08-29 11:59:00,76.903,76.93,76.903,76.915,66710000.0
2008-08-29 12:00:00,76.943,76.943,76.886,76.926,72880000.0
2008-08-29 12:01:00,76.915,76.922,76.896,76.901,113680000.0
2008-08-29 12:02:00,76.915,76.951,76.915,76.935,91100000.0
2008-08-29 12:03:00,76.933,76.933,76.913,76.913,95900000.0
2008-08-29 12:04:00,76.931,76.953,76.925,76.946,87290000.0
2008-08-29 12:05:00,76.93,76.948,76.925,76.925,82310000.0
2008-08-29 12:06:00,76.949,76.98,76.941,76.956,50780000.0
2008-08-29 12:07:00,76.937,76.962,76.933,76.962,45760000.0
2008-08-29 12:08:00,76.98,76.98,76.928,76.956,64050000.0
2008-08-29 12:09:00,76.954,76.954,76.92,76.922,93630000.0
2008-08-29 12:10:00,76.908,76.916,76.902,76.902,63090000.0
2008-08-29 12:11:00,76.922,76.922,76.891,76.898,71400000.0
2008-08-29 12:12:00,76.913,76.913,76.884,76.884,61940000.0
2008-08-29 12:13:00,76.889,76.912,76.883,76.883,66880000.0
2008-08-29 12:14:00,76.888,76.895,76.872,76.895,80450000.0
2008-08-29 12:15:00,76.906,76.908,76.9,76.9,40370000.0
2008-08-29 12:16:00,76.879,76.909,76.879,76.882,80390000.0
2008-08-29 12:17:00,76.872,76.894,76.872,76.894,110970000.0
2008-08-29 12:18:00,76.898,76.9,76.896,76.897,84980000.0
2008-08-29 12:19:00,76.865,76.882,76.865,76.865,65010000.0
2008-08-29 12:20:00,76.866,76.87,76.84,76.849,46110000.0
2008-08-29 12:21:00,76.864,76.864,76.825,76.856,90150000.0
2008-08-29 12:22:00,76.844,76.844,76.823,76.836,63790000.0
2008-08-29 12:23:00,76.8,76.825,76.795,76.803,45430000.0
2008-08-29 12:24:00,76.818,76.828,76.806,76.808,36180000.0
2008-08-29 12:25:00,76.835,76.836,76.829,76.836,41450000.0
2008-08-29 12:26:00,76.803,76.823,76.803,76.823,47050000.0
2008-08-29 12:27:00,76.818,76.829,76.791,76.81,102620000.0
2008-08-29 12:28:00,76.839,76.84,76.813,76.813,70810000.0
2008-08-29 12:29:00,76.841,76.863,76.827,76.846,91110000.0
2008-08-29 12:30:00,76.851,76.851,76.823,76.844,95390000.0
2008-08-29 12:31:00,76.837,76.851,76.825,76.851,99920000.0
2008-08-29 12:32:00,76.838,76.839,76.83,76.835,99010000.0
2008-08-29 12:33:00,76.852,76.857,76.842,76.848,12810000.0
2008-08-29 12:34:00,76.874,76.881,76.846,76.85,53160000.0
2008-08-29 12:35:00,76.866,76.87,76.841,76.841,70530000.0
2008-08-29 12:36:00,76.865,76.865,76.841,76.841,95090000.0
2008-08-29 12:37:00,76.827,76.827,76.82,76.82,72360000.0
2008-08-29 12:38:00,76.835,76.835,76.806,76.817,79080000.0
2008-08-29 12:39:00,76.835,76.845,76.833,76.833,68610000.0
2008-08-29 12:40:00,76.827,76.86,76.827,76.856,63860000.0
2008-08-29 12:41:00,76.86,76.86,76.838,76.851,73230000.0
2008-08-29 12:42:00,76.857,76.872,76.846,76.865,43260000.0
2008-08-29 12:43:00,76.839,76.847,76.839,76.847,77060000.0
2008-08-29 12:44:00,76.856,76.866,76.835,76.866,113050000.0
2008-08-29 12:45:00,76.871,76.871,76.837,76.846,75660000.0
2008-08-29 12:46:00,76.888,76.91,76.871,76.873,68900000.0
2008-08-29 12:47:00,76.863,76.888,76.86,76.871,47920000.0
2008-08-29 12:48:00,76.903,76.91,76.873,76.891,94770000.0
2008-08-29 12:49:00,76.882,76.902,76.88,76.894,60500000.0
2008-08-29 12:50:00,76.88,76.88,76.847,76.852,49420000.0
2008-08-29 12:51:00,76.894,76.894,76.843,76.843,46240000.0
2008-08-29 12:52:00,76.858,76.859,76.856,76.858,40350000.0
2008-08-29 12:53:00,76.868,76.87,76.867,76.867,47970000.0
2008-08-29 12:54:00,76.883,76.883,76.828,76.828,101250000.0
2008-08-29 12:55:00,76.842,76.847,76.842,76.842,69830000.0
2008-08-29 12:56:00,76.844,76.844,76.814,76.829,81720000.0
2008-08-29 12:57:00,76.828,76.831,76.802,76.818,96830000.0
2008-08-29 12:58:00,76.826,76.833,76.812,76.812,101840000.0
2008-08-29 12:59:00,76.821,76.831,76.81,76.81,97820000.0
2008-08-29 13:00:00,76.838,76.838,76.795,76.799,17680000.0
2008-08-29 13:01:00,76.767,76.767,76.712,76.722,111180000.0
2008-08-29 13:02:00,76.727,76.751,76.709,76.72,90630000.0
2008-08-29 13:03:00,76.692,76.709,76.684,76.693,100200000.0
2008-08-29 13:04:00,76.716,76.716,76.686,76.689,43270000.0
2008-08-29 13:05:00,76.685,76.748,76.685,76.721,35070000.0
2008-08-29 13:06:00,76.752,76.752,76.726,76.733,26890000.0
2008-08-29 13:07:00,76.765,76.77,76.739,76.741,48940000.0
2008-08-29 13:08:00,76.73,76.75,76.724,76.724,29640000.0
2008-08-29 13:09:00,76.743,76.743,76.702,76.702,35540000.0
2008-08-29 13:10:00,76.723,76.723,76.686,76.716,43880000.0
2008-08-29 13:11:00,76.705,76.746,76.705,76.734,86540000.0
2008-08-29 13:12:00,76.758,76.774,76.731,76.731,93370000.0
2008-08-29 13:13:00,76.768,76.773,76.735,76.773,65340000.0
2008-08-29 13:14:00,76.748,76.773,76.734,76.768,77890000.0
2008-08-29 13:15:00,76.746,76.771,76.735,76.747,120890000.0
2008-08-29 13:16:00,76.719,76.727,76.717,76.727,110540000.0
2008-08-29 13:17:00,76.72,76.732,76.71,76.728,147050000.0
2008-08-29 13:18:00,76.739,76.74,76.713,76.737,124070000.0
2008-08-29 13:19:00,76.703,76.729,76.703,76.725,89530000.0
2008-08-29 13:20:00,76.721,76.744,76.721,76.729,64270000.0
2008-08-29 13:21:00,76.763,76.792,76.743,76.755,97380000.0
2008-08-29 13:22:00,76.765,76.8,76.758,76.784,63650000.0
2008-08-29 13:23:00,76.78,76.794,76.774,76.781,83880000.0
2008-08-29 13:24:00,76.808,76.81,76.806,76.808,75900000.0
2008-08-29 13:25:00,76.798,76.799,76.795,76.798,39100000.0
2008-08-29 13:27:00,76.805,76.805,76.793,76.804,71130000.0
2008-08-29 13:28:00,76.797,76.802,76.784,76.793,125800000.0
2008-08-29 13:29:00,76.768,76.777,76.767,76.777,93960000.0
2008-08-29 13:30:00,76.806,76.807,76.799,76.805,96460000.0
2008-08-29 13:31:00,76.792,76.813,76.786,76.807,82360000.0
2008-08-29 13:32:00,76.789,76.812,76.782,76.804,81060000.0
2008-08-29 13:33:00,76.815,76.831,76.8,76.809,56090000.0
2008-08-29 13:34:00,76.824,76.861,76.824,76.848,50230000.0
2008-08-29 13:35:00,76.874,76.876,76.843,76.843,62820000.0
2008-08-29 13:36:00,76.866,76.874,76.855,76.858,86700000.0
2008-08-29 13:37:00,76.848,76.849,76.846,76.848,66160000.0
2008-08-29 13:38:00,76.857,76.877,76.828,76.832,75230000.0
2008-08-29 13:39:00,76.852,76.883,76.852,76.874,64280000.0
2008-08-29 13:40:00,76.868,76.87,76.867,76.87,66640000.0
2008-08-29 13:41:00,76.843,76.87,76.843,76.866,70870000.0
2008-08-29 13:42:00,76.864,76.864,76.834,76.834,41320000.0
2008-08-29 13:43:00,76.841,76.847,76.841,76.847,77950000.0
2008-08-29 13:44:00,76.821,76.846,76.821,76.846,111270000.0
2008-08-29 13:45:00,76.855,76.856,76.849,76.849,75730000.0
2008-08-29 13:46:00,76.84,76.847,76.84,76.846,64740000.0
2008-08-29 13:47:00,76.833,76.833,76.806,76.811,49860000.0
2008-08-29 13:48:00,76.846,76.846,76.833,76.833,93290000.0
2008-08-29 13:49:00,76.791,76.812,76.779,76.779,57260000.0
2008-08-29 13:50:00,76.791,76.823,76.791,76.793,50390000.0
2008-08-29 13:51:00,76.833,76.833,76.791,76.791,44540000.0
2008-08-29 13:52:00,76.818,76.819,76.81,76.81,41060000.0
2008-08-29 13:53:00,76.817,76.819,76.792,76.792,49510000.0
2008-08-29 13:54:00,76.826,76.826,76.804,76.804,99120000.0
2008-08-29 13:55:00,76.791,76.797,76.79,76.79,72230000.0
2008-08-29 13:56:00,76.819,76.834,76.806,76.834,85960000.0
2008-08-29 13:57:00,76.847,76.847,76.823,76.84,88470000.0
2008-08-29 13:58:00,76.809,76.809,76.801,76.807,102520000.0
2008-08-29 13:59:00,76.817,76.817,76.812,76.817,97380000.0
2008-08-29 14:00:00,76.852,76.852,76.842,76.847,10030000.0
2008-08-29 14:01:00,76.838,76.845,76.815,76.845,93270000.0
2008-08-29 14:03:00,76.843,76.843,76.823,76.823,46210000.0
2008-08-29 14:04:00,76.852,76.852,76.825,76.838,44900000.0
2008-08-29 14:05:00,76.843,76.843,76.807,76.82,43080000.0
2008-08-29 14:06:00,76.848,76.848,76.815,76.844,53690000.0
2008-08-29 14:07:00,76.839,76.847,76.839,76.84,92720000.0
2008-08-29 14:08:00,76.812,76.827,76.812,76.827,76080000.0
2008-08-29 14:09:00,76.846,76.846,76.804,76.804,81440000.0
2008-08-29 14:10:00,76.807,76.809,76.8,76.809,95550000.0
2008-08-29 14:11:00,76.798,76.82,76.784,76.784,109280000.0
2008-08-29 14:12:00,76.8,76.807,76.798,76.798,100900000.0
2008-08-29 14:13:00,76.806,76.808,76.801,76.808,13010000.0
2008-08-29 14:14:00,76.8,76.804,76.789,76.789,59260000.0
2008-08-29 14:15:00,76.812,76.812,76.781,76.781,49220000.0
2008-08-29 14:16:00,76.813,76.813,76.793,76.793,42040000.0
2008-08-29 14:17:00,76.822,76.822,76.798,76.808,43500000.0
2008-08-29 14:18:00,76.825,76.829,76.8,76.8,49460000.0
2008-08-29 14:19:00,76.816,76.824,76.802,76.824,100390000.0
2008-08-29 14:20:00,76.82,76.84,76.817,76.837,73140000.0
2008-08-29 14:21:00,76.834,76.834,76.794,76.81,83880000.0
2008-08-29 14:22:00,76.79,76.79,76.726,76.726,91500000.0
2008-08-29 14:23:00,76.755,76.755,76.731,76.731,116480000.0
2008-08-29 14:24:00,76.758,76.771,76.74,76.74,94800000.0
2008-08-29 14:25:00,76.764,76.764,76.755,76.755,4170000.0
2008-08-29 14:26:00,76.756,76.763,76.735,76.763,48450000.0
2008-08-29 14:27:00,76.762,76.768,76.735,76.758,44540000.0
2008-08-29 14:28:00,76.78,76.792,76.766,76.78,38050000.0
2008-08-29 14:29:00,76.776,76.781,76.755,76.759,50140000.0
2008-08-29 14:30:00,76.769,76.769,76.718,76.741,94350000.0
2008-08-29 14:31:00,76.761,76.761,76.717,76.729,74210000.0
2008-08-29 14:32:00,76.77,76.77,76.728,76.769,80000000.0
2008-08-29 14:33:00,76.768,76.78,76.728,76.728,93790000.0
2008-08-29 14:34:00,76.71,76.73,76.695,76.695,109310000.0
2008-08-29 14:35:00,76.73,76.73,76.692,76.708,92060000.0
2008-08-29 14:36:00,76.676,76.694,76.662,76.691,11830000.0
2008-08-29 14:37:00,76.632,76.666,76.621,76.654,75190000.0
2008-08-29 14:38:00,76.671,76.671,76.636,76.666,61530000.0
2008-08-29 14:39:00,76.67,76.67,76.645,76.647,54130000.0
2008-08-29 14:40:00,76.666,76.678,76.646,76.656,33480000.0
2008-08-29 14:41:00,76.653,76.662,76.64,76.647,20270000.0
2008-08-29 14:42:00,76.666,76.693,76.666,76.693,55030000.0
2008-08-29 14:43:00,76.703,76.703,76.673,76.673,94940000.0
2008-08-29 14:44:00,76.696,76.705,76.665,76.705,39790000.0
2008-08-29 14:45:00,76.713,76.713,76.685,76.685,56500000.0
2008-08-29 14:46:00,76.688,76.688,76.673,76.684,115300000.0
2008-08-29 14:47:00,76.719,76.747,76.712,76.739,83350000.0
2008-08-29 14:48:00,76.763,76.768,76.734,76.768,31410000.0
2008-08-29 14:49:00,76.758,76.764,76.752,76.752,38780000.0
2008-08-29 14:50:00,76.762,76.762,76.724,76.724,41140000.0
2008-08-29 14:51:00,76.739,76.755,76.726,76.73,107010000.0
2008-08-29 14:52:00,76.74,76.77,76.734,76.743,75760000.0
2008-08-29 14:53:00,76.771,76.791,76.76,76.772,75530000.0
2008-08-29 14:54:00,76.787,76.79,76.774,76.783,50460000.0
2008-08-29 14:55:00,76.796,76.796,76.775,76.784,62550000.0
2008-08-29 14:56:00,76.756,76.774,76.752,76.752,109030000.0
2008-08-29 14:57:00,76.768,76.789,76.757,76.778,66800000.0
2008-08-29 14:58:00,76.761,76.78,76.754,76.761,74550000.0
2008-08-29 14:59:00,76.773,76.773,76.746,76.761,109620000.0
2008-08-29 15:00:00,76.793,76.793,76.745,76.749,120520000.0
2008-08-29 15:01:00,76.777,76.781,76.743,76.743,83260000.0
2008-08-29 15:02:00,76.732,76.793,76.731,76.793,77700000.0
2008-08-29 15:03:00,76.777,76.803,76.777,76.793,97430000.0
2008-08-29 15:04:00,76.771,76.792,76.771,76.792,75720000.0
2008-08-29 15:05:00,76.776,76.783,76.771,76.778,110190000.0
2008-08-29 15:06:00,76.793,76.793,76.756,76.782,70250000.0
2008-08-29 15:07:00,76.752,76.779,76.747,76.747,68350000.0
2008-08-29 15:08:00,76.753,76.773,76.753,76.759,86610000.0
2008-08-29 15:09:00,76.771,76.776,76.734,76.742,84050000.0
2008-08-29 15:10:00,76.753,76.789,76.752,76.762,70990000.0
2008-08-29 15:11:00,76.754,76.781,76.754,76.769,74290000.0
2008-08-29 15:12:00,76.788,76.792,76.769,76.787,85460000.0
2008-08-29 15:13:00,76.772,76.804,76.769,76.788,75460000.0
2008-08-29 15:14:00,76.799,76.821,76.79,76.79,67900000.0
2008-08-29 15:15:00,76.816,76.816,76.776,76.783,93110000.0
2008-08-29 15:16:00,76.811,76.819,76.809,76.809,107210000.0
2008-08-29 15:17:00,76.793,76.824,76.789,76.809,117490000.0
2008-08-29 15:18:00,76.836,76.842,76.816,76.822,93220000.0
2008-08-29 15:20:00,76.834,76.834,76.813,76.813,86890000.0
2008-08-29 15:21:00,76.84,76.84,76.837,76.839,89200000.0
2008-08-29 15:22:00,76.801,76.819,76.781,76.781,67780000.0
2008-08-29 15:23:00,76.773,76.803,76.773,76.783,25830000.0
2008-08-29 15:24:00,76.803,76.803,76.783,76.783,67250000.0
2008-08-29 15:25:00,76.772,76.81,76.772,76.81,52140000.0
2008-08-29 15:26:00,76.812,76.839,76.786,76.831,103950000.0
2008-08-29 15:27:00,76.853,76.853,76.801,76.814,105460000.0
2008-08-29 15:28:00,76.816,76.82,76.793,76.799,82860000.0
2008-08-29 15:29:00,76.811,76.811,76.791,76.791,55490000.0
2008-08-29 15:30:00,76.818,76.818,76.783,76.783,65680000.0
2008-08-29 15:31:00,76.813,76.813,76.784,76.784,108950000.0
2008-08-29 15:32:00,76.814,76.85,76.805,76.847,60290000.0
2008-08-29 15:33:00,76.853,76.853,76.812,76.821,51340000.0
2008-08-29 15:34:00,76.817,76.857,76.817,76.831,66860000.0
2008-08-29 15:35:00,76.843,76.86,76.837,76.84,52540000.0
2008-08-29 15:36:00,76.858,76.858,76.821,76.838,77360000.0
2008-08-29 15:37:00,76.849,76.85,76.846,76.849,71910000.0
2008-08-29 15:38:00,76.859,76.874,76.831,76.869,37850000.0
2008-08-29 15:39:00,76.872,76.872,76.85,76.85,65530000.0
2008-08-29 15:40:00,76.864,76.873,76.844,76.862,56390000.0
2008-08-29 15:41:00,76.848,76.873,76.843,76.848,34940000.0
2008-08-29 15:42:00,76.879,76.934,76.867,76.933,46980000.0
2008-08-29 15:43:00,76.929,76.949,76.908,76.949,100890000.0
2008-08-29 15:44:00,76.932,76.987,76.932,76.987,103860000.0
2008-08-29 15:45:00,77.003,77.003,76.935,76.935,133620000.0
2008-08-29 15:46:00,76.943,76.943,76.877,76.9,77820000.0
2008-08-29 15:47:00,76.949,76.969,76.919,76.93,66560000.0
2008-08-29 15:48:00,76.967,76.977,76.947,76.954,37980000.0
2008-08-29 15:49:00,76.955,76.961,76.932,76.932,50870000.0
2008-08-29 15:50:00,76.947,76.99,76.947,76.976,55680000.0
2008-08-29 15:51:00,76.985,76.988,76.931,76.931,117850000.0
2008-08-29 15:52:00,76.962,76.962,76.905,76.943,64020000.0
2008-08-29 15:53:00,76.938,76.95,76.914,76.945,33090000.0
2008-08-29 15:54:00,76.956,76.956,76.932,76.946,36470000.0
2008-08-29 15:55:00,76.943,76.952,76.906,76.939,27510000.0
2008-08-29 15:56:00,76.885,76.899,76.867,76.867,63820000.0
2008-08-29 15:57:00,76.88,76.9,76.86,76.86,57340000.0
2008-08-29 15:58:00,76.903,76.94,76.877,76.94,112750000.0
2008-08-29 15:59:00,76.937,76.943,76.925,76.937,115260000.0
2008-08-29 16:00:00,76.954,76.954,76.908,76.943,69960000.0
2008-08-29 16:01:00,76.897,76.917,76.878,76.899,125450000.0
2008-08-29 16:02:00,76.864,76.908,76.864,76.88,94720000.0
2008-08-29 16:03:00,76.904,76.908,76.862,76.862,105880000.0
2008-08-29 16:04:00,76.903,76.904,76.865,76.9,53090000.0
2008-08-29 16:05:00,76.884,76.921,76.884,76.914,36940000.0
2008-08-29 16:06:00,76.893,76.9,76.875,76.888,30500000.0
2008-08-29 16:07:00,76.895,76.895,76.864,76.873,47990000.0
2008-08-29 16:08:00,76.886,76.887,76.881,76.881,32190000.0
2008-08-29 16:09:00,76.89,76.89,76.854,76.876,36260000.0
2008-08-29 16:10:00,76.89,76.89,76.852,76.852,48720000.0
2008-08-29 16:11:00,76.868,76.893,76.863,76.863,92740000.0
2008-08-29 16:12:00,76.898,76.902,76.867,76.896,103150000.0
2008-08-29 16:13:00,76.906,76.906,76.876,76.895,69650000.0
2008-08-29 16:14:00,76.868,76.883,76.862,76.862,68010000.0
2008-08-29 16:15:00,76.896,76.896,76.884,76.887,120330000.0
2008-08-29 16:16:00,76.853,76.881,76.853,76.854,112190000.0
2008-08-29 16:17:00,76.86,76.877,76.851,76.871,148360000.0
2008-08-29 16:18:00,76.864,76.864,76.844,76.844,130110000.0
2008-08-29 16:19:00,76.85,76.872,76.844,76.872,104110000.0
2008-08-29 16:20:00,76.871,76.883,76.863,76.863,72240000.0
2008-08-29 16:21:00,76.878,76.896,76.868,76.896,97050000.0
2008-08-29 16:22:00,76.869,76.881,76.862,76.862,68020000.0
2008-08-29 16:23:00,76.865,76.865,76.851,76.858,85960000.0
2008-08-29 16:24:00,76.862,76.862,76.841,76.841,70860000.0
2008-08-29 16:25:00,76.844,76.85,76.827,76.832,38250000.0
2008-08-29 16:26:00,76.822,76.878,76.822,76.862,61360000.0
2008-08-29 16:27:00,76.883,76.883,76.823,76.844,73210000.0
2008-08-29 16:28:00,76.824,76.824,76.8,76.8,120990000.0
2008-08-29 16:29:00,76.834,76.835,76.815,76.835,97160000.0
2008-08-29 16:30:00,76.843,76.843,76.814,76.835,87020000.0
2008-08-29 16:31:00,76.848,76.848,76.834,76.846,83850000.0
2008-08-29 16:32:00,76.82,76.836,76.82,76.836,85580000.0
2008-08-29 16:33:00,76.844,76.844,76.816,76.834,54080000.0
2008-08-29 16:34:00,76.827,76.83,76.826,76.827,57620000.0
2008-08-29 16:35:00,76.834,76.834,76.821,76.821,76580000.0
2008-08-29 16:36:00,76.818,76.822,76.8,76.8,84070000.0
2008-08-29 16:37:00,76.811,76.835,76.811,76.835,68980000.0
2008-08-29 16:38:00,76.818,76.834,76.798,76.817,77400000.0
2008-08-29 16:39:00,76.821,76.821,76.784,76.809,65880000.0
2008-08-29 16:40:00,76.773,76.776,76.772,76.776,69310000.0
2008-08-29 16:41:00,76.789,76.789,76.745,76.745,74070000.0
2008-08-29 16:42:00,76.753,76.753,76.732,76.732,45140000.0
2008-08-29 16:43:00,76.722,76.748,76.706,76.715,84770000.0
2008-08-29 16:44:00,76.702,76.76,76.702,76.713,116540000.0
2008-08-29 16:45:00,76.745,76.745,76.722,76.742,76960000.0
2008-08-29 16:46:00,76.751,76.751,76.734,76.74,71740000.0
2008-08-29 16:47:00,76.731,76.741,76.723,76.723,52340000.0
2008-08-29 16:48:00,76.748,76.769,76.728,76.767,95590000.0
2008-08-29 16:49:00,76.75,76.772,76.748,76.748,53670000.0
2008-08-29 16:50:00,76.743,76.769,76.737,76.762,45350000.0
2008-08-29 16:51:00,76.769,76.776,76.769,76.776,42540000.0
2008-08-29 16:52:00,76.771,76.777,76.769,76.776,46260000.0
2008-08-29 16:53:00,76.743,76.777,76.743,76.772,48680000.0
2008-08-29 16:54:00,76.774,76.775,76.75,76.775,98960000.0
2008-08-29 16:55:00,76.747,76.75,76.725,76.746,80000000.0
2008-08-29 16:56:00,76.756,76.774,76.737,76.774,79490000.0
2008-08-29 16:57:00,76.764,76.77,76.727,76.77,97090000.0
2008-08-29 16:58:00,76.748,76.755,76.714,76.736,107480000.0
2008-08-29 16:59:00,76.696,76.743,76.642,76.647,99030000.0
2008-08-29 17:00:00,76.733,76.735,76.657,76.678,11280000.0
2008-08-29 17:01:00,76.676,76.708,76.676,76.696,94770000.0
2008-08-29 17:02:00,76.684,76.73,76.684,76.73,118380000.0
2008-08-29 17:03:00,76.73,76.766,76.717,76.766,80490000.0
2008-08-29 17:04:00,76.774,76.774,76.744,76.744,57450000.0
2008-08-29 17:05:00,76.766,76.779,76.748,76.75,50920000.0
2008-08-29 17:06:00,76.742,76.742,76.717,76.722,43110000.0
2008-08-29 17:07:00,76.708,76.728,76.683,76.685,71520000.0
2008-08-29 17:08:00,76.724,76.724,76.682,76.708,70830000.0
2008-08-29 17:09:00,76.709,76.728,76.695,76.708,72540000.0
2008-08-29 17:10:00,76.724,76.77,76.724,76.77,84760000.0
2008-08-29 17:11:00,76.765,76.768,76.731,76.765,56510000.0
2008-08-29 17:12:00,76.763,76.763,76.733,76.752,60540000.0
2008-08-29 17:13:00,76.744,76.744,76.716,76.717,89960000.0
2008-08-29 17:14:00,76.709,76.736,76.698,76.7,80290000.0
2008-08-29 17:15:00,76.72,76.72,76.688,76.697,81870000.0
2008-08-29 17:16:00,76.709,76.743,76.709,76.743,93360000.0
2008-08-29 17:17:00,76.723,76.758,76.723,76.752,46870000.0
2008-08-29 17:18:00,76.76,76.76,76.716,76.746,50610000.0
2008-08-29 17:19:00,76.72,76.733,76.701,76.733,69900000.0
2008-08-29 17:20:00,76.72,76.735,76.714,76.735,78700000.0
2008-08-29 17:21:00,76.741,76.741,76.717,76.72,73520000.0
2008-08-29 17:22:00,76.73,76.737,76.693,76.693,41740000.0
2008-08-29 17:23:00,76.681,76.7,76.664,76.68,114000000.0
2008-08-29 17:24:00,76.706,76.706,76.676,76.706,123620000.0
2008-08-29 17:25:00,76.696,76.702,76.678,76.678,76500000.0
2008-08-29 17:26:00,76.684,76.688,76.666,76.666,71990000.0
2008-08-29 17:27:00,76.693,76.693,76.639,76.646,102530000.0
2008-08-29 17:28:00,76.616,76.632,76.613,76.632,98060000.0
2008-08-29 17:29:00,76.643,76.643,76.618,76.628,43050000.0
2008-08-29 17:30:00,76.635,76.635,76.613,76.624,39040000.0
2008-08-29 17:31:00,76.608,76.608,76.557,76.557,47240000.0
2008-08-29 17:32:00,76.563,76.584,76.563,76.584,8680000.0
2008-08-29 17:33:00,76.603,76.603,76.567,76.603,35400000.0
2008-08-29 17:34:00,76.621,76.637,76.621,76.637,63670000.0
2008-08-29 17:35:00,76.633,76.654,76.633,76.647,29770000.0
2008-08-29 17:36:00,76.656,76.656,76.641,76.648,81070000.0
2008-08-29 17:37:00,76.655,76.655,76.623,76.655,100500000.0
2008-08-29 17:38:00,76.641,76.662,76.632,76.632,42090000.0
2008-08-29 17:39:00,76.655,76.661,76.64,76.64,36510000.0
2008-08-29 17:41:00,76.654,76.696,76.649,76.696,68110000.0
2008-08-29 17:42:00,76.695,76.726,76.676,76.698,117720000.0
2008-08-29 17:43:00,76.711,76.74,76.702,76.702,66420000.0
2008-08-29 17:44:00,76.689,76.71,76.658,76.693,126270000.0
2008-08-29 17:45:00,76.694,76.706,76.667,76.693,111440000.0
2008-08-29 17:46:00,76.679,76.707,76.652,76.654,43700000.0
2008-08-29 17:47:00,76.663,76.706,76.663,76.706,36200000.0
2008-08-29 17:48:00,76.711,76.711,76.651,76.659,38640000.0
2008-08-29 17:49:00,76.655,76.689,76.651,76.66,48720000.0
2008-08-29 17:50:00,76.669,76.676,76.655,76.658,36920000.0
2008-08-29 17:51:00,76.681,76.681,76.657,76.672,13190000.0
2008-08-29 17:52:00,76.645,76.675,76.645,76.674,45370000.0
2008-08-29 17:53:00,76.648,76.66,76.624,76.63,61670000.0
2008-08-29 17:54:00,76.668,76.668,76.637,76.642,52160000.0
2008-08-29 17:55:00,76.67,76.67,76.638,76.664,52050000.0
2008-08-29 17:56:00,76.636,76.671,76.636,76.665,48820000.0
2008-08-29 17:57:00,76.683,76.683,76.656,76.668,38260000.0
2008-08-29 17:58:00,76.657,76.671,76.652,76.668,89200000.0
2008-08-29 17:59:00,76.665,76.667,76.636,76.636,82670000.0
2008-08-29 18:00:00,76.669,76.669,76.637,76.655,48670000.0
2008-08-29 18:01:00,76.65,76.666,76.643,76.643,50390000.0
2008-08-29 18:02:00,76.65,76.7,76.65,76.7,34470000.0
2008-08-29 18:03:00,76.699,76.699,76.674,76.686,19440000.0
2008-08-29 18:04:00,76.683,76.701,76.682,76.682,68810000.0
2008-08-29 18:05:00,76.689,76.693,76.671,76.671,77960000.0
2008-08-29 18:06:00,76.705,76.705,76.652,76.652,40870000.0
2008-08-29 18:07:00,76.661,76.693,76.661,76.693,71490000.0
2008-08-29 18:08:00,76.674,76.704,76.674,76.704,115880000.0
2008-08-29 18:09:00,76.706,76.706,76.667,76.699,75090000.0
2008-08-29 18:10:00,76.687,76.694,76.666,76.666,44470000.0
2008-08-29 18:11:00,76.665,76.672,76.638,76.666,28310000.0
2008-08-29 18:12:00,76.664,76.664,76.636,76.656,53140000.0
2008-08-29 18:13:00,76.621,76.642,76.617,76.639,129960000.0
2008-08-29 18:14:00,76.619,76.627,76.604,76.627,63550000.0
2008-08-29 18:15:00,76.623,76.623,76.593,76.593,82760000.0
2008-08-29 18:16:00,76.6,76.624,76.595,76.624,41790000.0
2008-08-29 18:17:00,76.606,76.607,76.597,76.597,81390000.0
2008-08-29 18:18:00,76.622,76.622,76.571,76.571,96750000.0
2008-08-29 18:19:00,76.593,76.606,76.566,76.604,79460000.0
2008-08-29 18:20:00,76.592,76.615,76.584,76.615,64080000.0
2008-08-29 18:21:00,76.622,76.622,76.584,76.603,124830000.0
2008-08-29 18:22:00,76.611,76.612,76.587,76.612,136100000.0
2008-08-29 18:23:00,76.576,76.61,76.576,76.604,90060000.0
2008-08-29 18:24:00,76.592,76.592,76.556,76.56,92360000.0
2008-08-29 18:25:00,76.55,76.601,76.55,76.601,90690000.0
2008-08-29 18:26:00,76.59,76.619,76.586,76.606,71160000.0
2008-08-29 18:27:00,76.58,76.634,76.58,76.634,100450000.0
2008-08-29 18:28:00,76.619,76.645,76.619,76.645,77460000.0
2008-08-29 18:29:00,76.604,76.63,76.604,76.61,82620000.0
2008-08-29 18:30:00,76.639,76.641,76.625,76.641,77840000.0
2008-08-29 18:31:00,76.611,76.646,76.606,76.606,85030000.0
2008-08-29 18:32:00,76.624,76.624,76.593,76.593,83350000.0
2008-08-29 18:33:00,76.618,76.634,76.594,76.634,70360000.0
2008-08-29 18:34:00,76.624,76.645,76.624,76.636,88180000.0
2008-08-29 18:35:00,76.645,76.645,76.609,76.627,84230000.0
2008-08-29 18:36:00,76.634,76.634,76.613,76.621,81990000.0
2008-08-29 18:37:00,76.646,76.646,76.598,76.62,78780000.0
2008-08-29 18:38:00,76.583,76.611,76.577,76.588,119390000.0
2008-08-29 18:39:00,76.604,76.604,76.584,76.596,114400000.0
2008-08-29 18:40:00,76.604,76.604,76.562,76.562,100710000.0
2008-08-29 18:41:00,76.571,76.594,76.565,76.594,66440000.0
2008-08-29 18:42:00,76.586,76.603,76.564,76.603,103130000.0
2008-08-29 18:43:00,76.566,76.593,76.564,76.564,91910000.0
2008-08-29 18:44:00,76.59,76.597,76.59,76.597,64030000.0
2008-08-29 18:45:00,76.601,76.601,76.574,76.574,19630000.0
2008-08-29 18:46:00,76.585,76.611,76.585,76.591,82200000.0
2008-08-29 18:47:00,76.598,76.622,76.585,76.591,51960000.0
2008-08-29 18:48:00,76.613,76.613,76.584,76.591,102370000.0
2008-08-29 18:49:00,76.606,76.642,76.606,76.642,123860000.0
2008-08-29 18:50:00,76.611,76.662,76.611,76.662,71100000.0
2008-08-29 18:51:00,76.666,76.676,76.645,76.652,52550000.0
2008-08-29 18:52:00,76.663,76.668,76.643,76.647,72370000.0
2008-08-29 18:53:00,76.673,76.684,76.637,76.684,112470000.0
2008-08-29 18:54:00,76.669,76.669,76.63,76.648,52910000.0
2008-08-29 18:55:00,76.634,76.634,76.606,76.617,58200000.0
2008-08-29 18:56:00,76.624,76.624,76.608,76.623,56370000.0
2008-08-29 18:57:00,76.634,76.634,76.606,76.619,67860000.0
2008-08-29 18:58:00,76.613,76.631,76.613,76.621,74220000.0
2008-08-29 18:59:00,76.613,76.648,76.613,76.637,49750000.0
2008-08-29 19:00:00,76.661,76.661,76.636,76.646,66220000.0
2008-08-29 19:01:00,76.622,76.643,76.622,76.643,54580000.0
2008-08-29 19:02:00,76.631,76.645,76.621,76.632,63080000.0
2008-08-29 19:03:00,76.651,76.651,76.624,76.646,38810000.0
2008-08-29 19:04:00,76.634,76.64,76.621,76.64,44860000.0
2008-08-29 19:05:00,76.62,76.651,76.62,76.644,107290000.0
2008-08-29 19:06:00,76.663,76.663,76.632,76.632,145430000.0
2008-08-29 19:07:00,76.619,76.634,76.619,76.627,102270000.0
2008-08-29 19:08:00,76.641,76.641,76.616,76.622,79480000.0
2008-08-29 19:09:00,76.633,76.633,76.604,76.618,68080000.0
2008-08-29 19:10:00,76.626,76.626,76.605,76.61,33440000.0
2008-08-29 19:11:00,76.615,76.633,76.607,76.633,50650000.0
2008-08-29 19:12:00,76.643,76.644,76.624,76.624,81970000.0
2008-08-29 19:13:00,76.629,76.643,76.618,76.618,137220000.0
2008-08-29 19:14:00,76.638,76.639,76.617,76.634,40790000.0
2008-08-29 19:15:00,76.657,76.657,76.651,76.651,39050000.0
2008-08-29 19:16:00,76.626,76.626,76.598,76.622,34450000.0
2008-08-29 19:17:00,76.654,76.654,76.614,76.614,30650000.0
2008-08-29 19:18:00,76.64,76.64,76.608,76.61,71380000.0
2008-08-29 19:19:00,76.638,76.644,76.625,76.644,64810000.0
2008-08-29 19:20:00,76.632,76.653,76.632,76.653,135020000.0
2008-08-29 19:21:00,76.658,76.669,76.636,76.658,96590000.0
2008-08-29 19:22:00,76.644,76.659,76.636,76.651,92210000.0
2008-08-29 19:23:00,76.617,76.643,76.617,76.643,112100000.0
2008-08-29 19:24:00,76.646,76.652,76.626,76.638,95510000.0
2008-08-29 19:25:00,76.63,76.641,76.625,76.63,93410000.0
2008-08-29 19:26:00,76.61,76.63,76.603,76.603,48120000.0
2008-08-29 19:27:00,76.624,76.624,76.604,76.604,39830000.0
2008-08-29 19:28:00,76.614,76.639,76.61,76.635,26650000.0
2008-08-29 19:29:00,76.629,76.638,76.629,76.636,50280000.0
2008-08-29 19:30:00,76.633,76.633,76.604,76.615,21480000.0
2008-08-29 19:31:00,76.639,76.639,76.606,76.619,44400000.0
2008-08-29 19:32:00,76.61,76.617,76.61,76.617,47000000.0
2008-08-29 19:33:00,76.644,76.644,76.617,76.642,108170000.0
2008-08-29 19:34:00,76.632,76.64,76.614,76.614,84640000.0
2008-08-29 19:35:00,76.616,76.617,76.609,76.616,70210000.0
2008-08-29 19:36:00,76.643,76.643,76.615,76.625,92040000.0
2008-08-29 19:37:00,76.623,76.641,76.615,76.641,136900000.0
2008-08-29 19:38:00,76.625,76.631,76.615,76.624,116010000.0
2008-08-29 19:39:00,76.639,76.639,76.575,76.585,167760000.0
2008-08-29 19:40:00,76.574,76.611,76.574,76.602,124930000.0
2008-08-29 19:41:00,76.612,76.612,76.579,76.606,85060000.0
2008-08-29 19:42:00,76.614,76.614,76.585,76.585,89290000.0
2008-08-29 19:43:00,76.596,76.631,76.596,76.627,100420000.0
2008-08-29 19:44:00,76.635,76.643,76.617,76.621,70650000.0
2008-08-29 19:45:00,76.648,76.648,76.614,76.644,79020000.0
2008-08-29 19:46:00,76.636,76.653,76.617,76.623,75620000.0
2008-08-29 19:47:00,76.63,76.643,76.622,76.622,30740000.0
2008-08-29 19:48:00,76.654,76.654,76.626,76.629,88750000.0
2008-08-29 19:49:00,76.647,76.651,76.647,76.648,83170000.0
2008-08-29 19:50:00,76.636,76.652,76.621,76.621,140490000.0
2008-08-29 19:51:00,76.651,76.651,76.622,76.622,84820000.0
2008-08-29 19:52:00,76.627,76.627,76.62,76.627,85530000.0
2008-08-29 19:53:00,76.622,76.654,76.622,76.623,82390000.0
2008-08-29 19:54:00,76.639,76.639,76.618,76.62,99870000.0
2008-08-29 19:55:00,76.643,76.643,76.614,76.624,53080000.0
2008-08-29 19:56:00,76.632,76.632,76.596,76.596,51540000.0
2008-08-29 19:57:00,76.613,76.613,76.575,76.605,93360000.0
2008-08-29 19:58:00,76.592,76.613,76.592,76.597,77540000.0
2008-08-29 19:59:00,76.588,76.589,76.586,76.588,77060000.0
2008-08-29 20:00:00,76.629,76.629,76.619,76.619,85100000.0
2008-08-29 20:01:00,76.608,76.616,76.608,76.616,59460000.0
2008-08-29 20:02:00,76.579,76.6,76.574,76.574,81330000.0
2008-08-29 20:03:00,76.605,76.605,76.585,76.605,74620000.0
2008-08-29 20:05:00,76.601,76.607,76.6,76.607,104860000.0
2008-08-29 20:06:00,76.613,76.613,76.59,76.59,95400000.0
2008-08-29 20:08:00,76.577,76.58,76.577,76.579,79110000.0
2008-08-29 20:09:00,76.605,76.605,76.59,76.59,68280000.0
2008-08-29 20:10:00,76.618,76.62,76.616,76.618,80350000.0
2008-08-29 20:11:00,76.597,76.598,76.59,76.59,75360000.0
2008-08-29 20:12:00,76.631,76.631,76.601,76.601,30820000.0
2008-08-29 20:14:00,76.627,76.627,76.611,76.611,46350000.0
2008-08-29 20:15:00,76.631,76.631,76.598,76.624,68800000.0
2008-08-29 20:16:00,76.613,76.66,76.613,76.654,88390000.0
2008-08-29 20:17:00,76.65,76.666,76.65,76.665,102650000.0
2008-08-29 20:18:00,76.702,76.702,76.664,76.664,68170000.0
2008-08-29 20:19:00,76.65,76.657,76.65,76.657,123990000.0
2008-08-29 20:20:00,76.657,76.672,76.653,76.66,112350000.0
2008-08-29 20:21:00,76.678,76.678,76.664,76.667,17100000.0
2008-08-29 20:22:00,76.674,76.692,76.673,76.679,106150000.0
2008-08-29 20:23:00,76.657,76.672,76.654,76.672,79390000.0
2008-08-29 20:24:00,76.685,76.685,76.64,76.64,121220000.0
2008-08-29 20:26:00,76.637,76.656,76.637,76.645,110740000.0
2008-08-29 20:27:00,76.643,76.658,76.632,76.646,114720000.0
2008-08-29 20:28:00,76.644,76.667,76.644,76.646,58300000.0
2008-08-29 20:29:00,76.641,76.669,76.641,76.669,29560000.0
2008-08-29 20:30:00,76.677,76.677,76.646,76.655,51560000.0
2008-08-29 20:31:00,76.676,76.676,76.666,76.668,128630000.0
2008-08-29 20:32:00,76.675,76.675,76.651,76.651,83380000.0
2008-08-29 20:33:00,76.681,76.681,76.651,76.651,108040000.0
2008-08-29 20:34:00,76.663,76.698,76.651,76.651,109720000.0
2008-08-29 20:35:00,76.664,76.715,76.659,76.715,122250000.0
2008-08-29 20:36:00,76.725,76.725,76.696,76.696,90550000.0
2008-08-29 20:37:00,76.698,76.706,76.686,76.69,105520000.0
2008-08-29 20:38:00,76.714,76.714,76.681,76.681,100190000.0
2008-08-29 20:39:00,76.725,76.725,76.688,76.691,58190000.0
2008-08-29 20:40:00,76.681,76.703,76.674,76.68,121750000.0
2008-08-29 20:41:00,76.688,76.694,76.674,76.679,99560000.0
2008-08-29 20:42:00,76.696,76.707,76.677,76.684,56740000.0
2008-08-29 20:43:00,76.706,76.706,76.668,76.682,119020000.0
2008-08-29 20:44:00,76.675,76.712,76.675,76.712,90490000.0
2008-08-29 20:45:00,76.724,76.724,76.71,76.71,112210000.0
2008-08-29 20:46:00,76.713,76.716,76.708,76.713,120000000.0
2008-08-29 20:48:00,76.706,76.709,76.705,76.705,59910000.0
2008-08-29 20:50:00,76.708,76.716,76.707,76.715,75860000.0
2008-08-29 20:51:00,76.714,76.718,76.71,76.716,112020000.0
2008-08-29 20:53:00,76.679,76.7,76.673,76.673,44410000.0
2008-08-29 20:54:00,76.697,76.707,76.697,76.705,65180000.0
2008-08-29 20:56:00,76.683,76.723,76.683,76.723,90100000.0
2008-08-29 20:57:00,76.718,76.725,76.715,76.725,64030000.0
2008-08-29 20:58:00,76.713,76.726,76.713,76.726,46100000.0
2008-08-29 20:59:00,76.686,76.689,76.685,76.687,62030000.0
2008-08-29 21:00:00,76.716,76.718,76.709,76.711,83810000.0
2008-08-29 21:01:00,76.696,76.697,76.689,76.697,121240000.0
2008-08-29 21:03:00,76.731,76.731,76.699,76.718,131990000.0
2008-08-29 21:04:00,76.707,76.717,76.703,76.707,100970000.0
2008-08-29 21:05:00,76.718,76.723,76.704,76.704,80710000.0
2008-08-29 21:06:00,76.734,76.734,76.704,76.706,63400000.0
2008-08-29 21:07:00,76.715,76.715,76.701,76.708,84380000.0
2008-08-29 21:08:00,76.693,76.699,76.689,76.69,67800000.0
2008-08-29 21:09:00,76.704,76.704,76.691,76.7,62310000.0
2008-08-29 21:10:00,76.687,76.689,76.686,76.688,61890000.0
2008-08-29 21:11:00,76.696,76.696,76.68,76.685,96810000.0
2008-08-29 21:12:00,76.71,76.715,76.7,76.7,136150000.0
2008-08-29 21:13:00,76.689,76.689,76.679,76.679,134040000.0
2008-08-29 21:14:00,76.688,76.69,76.684,76.686,85750000.0
2008-08-29 21:15:00,76.712,76.712,76.695,76.695,91530000.0
2008-08-29 21:16:00,76.704,76.706,76.697,76.705,132710000.0
2008-08-29 21:17:00,76.716,76.727,76.716,76.727,124950000.0
2008-08-29 21:18:00,76.756,76.756,76.727,76.73,112180000.0
2008-08-29 21:19:00,76.707,76.716,76.706,76.716,59510000.0
2008-08-29 21:20:00,76.705,76.714,76.703,76.705,71440000.0
2008-08-29 21:21:00,76.711,76.711,76.699,76.707,86390000.0
2008-08-29 21:22:00,76.698,76.705,76.687,76.687,159780000.0
2008-08-29 21:23:00,76.692,76.698,76.684,76.689,171560000.0
2008-08-29 21:24:00,76.725,76.734,76.72,76.72,107950000.0
2008-08-29 21:26:00,76.681,76.703,76.681,76.697,98040000.0
2008-08-29 21:27:00,76.724,76.724,76.704,76.706,102750000.0
2008-08-29 21:28:00,76.698,76.722,76.698,76.715,83650000.0
2008-08-29 21:29:00,76.708,76.727,76.708,76.714,144880000.0
2008-08-29 21:30:00,76.735,76.735,76.721,76.725,159820000.0
2008-08-29 21:33:00,76.722,76.722,76.694,76.694,112120000.0
2008-08-29 21:34:00,76.701,76.701,76.693,76.697,81370000.0
2008-08-29 21:35:00,76.693,76.705,76.689,76.699,57650000.0
2008-08-29 21:36:00,76.74,76.74,76.71,76.718,66500000.0
2008-08-29 21:37:00,76.725,76.725,76.717,76.718,120690000.0
2008-08-29 21:38:00,76.723,76.723,76.715,76.721,59250000.0
2008-08-29 21:39:00,76.749,76.749,76.749,76.749,1690000.0
2008-08-29 21:41:00,76.719,76.727,76.717,76.718,110610000.0
2008-08-29 21:42:00,76.749,76.749,76.746,76.747,89010000.0
2008-08-29 21:43:00,76.726,76.728,76.72,76.721,97230000.0
2008-08-29 21:45:00,76.751,76.751,76.71,76.718,90660000.0
2008-08-29 21:46:00,76.726,76.727,76.719,76.72,68410000.0
2008-08-29 21:47:00,76.726,76.726,76.717,76.717,114100000.0
2008-08-29 21:48:00,76.741,76.741,76.721,76.721,92610000.0
2008-08-29 21:49:00,76.7,76.708,76.699,76.708,114800000.0
2008-08-29 21:51:00,76.731,76.731,76.7,76.703,30290000.0
2008-08-29 21:52:00,76.727,76.731,76.718,76.724,88150000.0
2008-08-29 21:54:00,76.741,76.749,76.731,76.731,85270000.0
2008-08-29 21:57:00,76.756,76.759,76.755,76.758,55950000.0
2008-08-29 21:58:00,76.736,76.736,76.72,76.72,78970000.0
2008-08-29 21:59:00,76.729,76.738,76.729,76.734,77670000.0
2008-08-29 22:00:00,76.762,76.762,76.734,76.743,103020000.0
2008-08-29 22:03:00,76.766,76.77,76.765,76.768,61920000.0
2008-08-29 22:05:00,76.726,76.73,76.725,76.728,128930000.0
2008-08-29 22:06:00,76.765,76.765,76.731,76.731,103990000.0
2008-08-29 22:07:00,76.733,76.737,76.725,76.729,122030000.0
2008-08-29 22:08:00,76.737,76.737,76.729,76.736,129680000.0
2008-08-29 22:09:00,76.755,76.755,76.737,76.737,126280000.0
2008-08-29 22:10:00,76.747,76.747,76.738,76.738,72650000.0
2008-08-29 22:11:00,76.746,76.747,76.739,76.739,130620000.0
2008-08-29 22:12:00,76.768,76.768,76.758,76.758,76750000.0
2008-08-29 22:13:00,76.75,76.77,76.75,76.767,75430000.0
2008-08-29 22:15:00,76.791,76.791,76.755,76.774,105970000.0
2008-08-29 22:17:00,76.769,76.773,76.763,76.768,91660000.0
2008-08-29 22:18:00,76.805,76.805,76.766,76.771,86090000.0
2008-08-29 22:21:00,76.766,76.766,76.758,76.758,65590000.0
2008-08-29 22:24:00,76.787,76.79,76.786,76.789,102710000.0
2008-08-29 22:27:00,76.795,76.795,76.781,76.782,70210000.0
2008-08-29 22:28:00,76.749,76.749,76.746,76.747,75390000.0
2008-08-29 22:29:00,76.756,76.756,76.744,76.744,80410000.0
2008-08-29 22:30:00,76.779,76.779,76.749,76.749,91200000.0
2008-08-29 22:31:00,76.754,76.76,76.752,76.759,116400000.0
2008-08-29 22:33:00,76.793,76.793,76.753,76.753,60140000.0
2008-08-29 22:36:00,76.781,76.781,76.735,76.735,136030000.0
2008-08-29 22:39:00,76.735,76.76,76.712,76.741,96330000.0
2008-08-29 22:40:00,76.708,76.718,76.708,76.713,106840000.0
2008-08-29 22:41:00,76.682,76.719,76.682,76.701,99550000.0
2008-08-29 22:42:00,76.725,76.725,76.685,76.685,63310000.0
2008-08-29 22:43:00,76.69,76.695,76.681,76.694,52680000.0
2008-08-29 22:44:00,76.737,76.74,76.737,76.737,49240000.0
2008-08-29 22:45:00,76.775,76.775,76.734,76.734,52840000.0
2008-08-29 22:46:00,76.744,76.744,76.732,76.74,83050000.0
2008-08-29 22:47:00,76.733,76.745,76.733,76.742,72310000.0
2008-08-29 22:48:00,76.774,76.774,76.736,76.751,90910000.0
2008-08-29 22:49:00,76.736,76.736,76.701,76.701,54000000.0
2008-08-29 22:50:00,76.72,76.726,76.719,76.719,60960000.0
2008-08-29 22:51:00,76.733,76.733,76.713,76.719,85000000.0
2008-08-29 22:52:00,76.713,76.753,76.713,76.753,73780000.0
2008-08-29 22:53:00,76.74,76.76,76.73,76.73,65590000.0
2008-08-29 22:54:00,76.752,76.752,76.73,76.73,89410000.0
2008-08-29 22:55:00,76.765,76.769,76.765,76.766,53240000.0
2008-08-29 22:56:00,76.759,76.788,76.759,76.777,42750000.0
2008-08-29 22:57:00,76.803,76.803,76.781,76.797,66970000.0
2008-08-29 22:58:00,76.779,76.791,76.773,76.773,65540000.0
2008-08-29 22:59:00,76.78,76.786,76.778,76.786,85440000.0
2008-09-01 02:01:00,76.511,76.517,76.505,76.511,116090000.0
2008-09-01 02:02:00,76.52,76.524,76.51,76.52,91860000.0
2008-09-01 02:03:00,76.522,76.525,76.503,76.51,86860000.0
2008-09-01 02:04:00,76.501,76.506,76.5,76.503,74310000.0
2008-09-01 02:05:00,76.508,76.51,76.504,76.51,103750000.0
2008-09-01 02:06:00,76.536,76.536,76.531,76.531,45470000.0
2008-09-01 02:07:00,76.515,76.516,76.508,76.515,38610000.0
2008-09-01 02:09:00,76.529,76.536,76.524,76.534,47110000.0
2008-09-01 02:10:00,76.533,76.544,76.533,76.541,61700000.0
2008-09-01 02:11:00,76.551,76.555,76.54,76.554,90820000.0
2008-09-01 02:12:00,76.575,76.575,76.534,76.541,50660000.0
2008-09-01 02:13:00,76.526,76.526,76.518,76.518,70840000.0
2008-09-01 02:14:00,76.526,76.537,76.516,76.529,79070000.0
2008-09-01 02:15:00,76.546,76.546,76.51,76.52,115180000.0
2008-09-01 02:16:00,76.532,76.543,76.524,76.543,70930000.0
2008-09-01 02:17:00,76.544,76.545,76.501,76.526,40020000.0
2008-09-01 02:18:00,76.546,76.553,76.514,76.535,71260000.0
2008-09-01 02:19:00,76.529,76.534,76.522,76.53,68250000.0
2008-09-01 02:20:00,76.508,76.517,76.508,76.509,68200000.0
2008-09-01 02:21:00,76.526,76.526,76.481,76.489,73600000.0
2008-09-01 02:22:00,76.484,76.484,76.453,76.462,65840000.0
2008-09-01 02:23:00,76.47,76.471,76.454,76.464,90970000.0
2008-09-01 02:24:00,76.474,76.476,76.454,76.471,68620000.0
2008-09-01 02:25:00,76.463,76.463,76.449,76.45,49070000.0
2008-09-01 02:26:00,76.431,76.433,76.393,76.433,51210000.0
2008-09-01 02:27:00,76.421,76.434,76.421,76.434,87510000.0
2008-09-01 02:28:00,76.445,76.456,76.441,76.449,85080000.0
2008-09-01 02:29:00,76.431,76.431,76.409,76.409,90310000.0
2008-09-01 02:30:00,76.404,76.415,76.402,76.402,88340000.0
2008-09-01 02:31:00,76.385,76.388,76.381,76.383,112290000.0
2008-09-01 02:32:00,76.387,76.395,76.383,76.384,70660000.0
2008-09-01 02:33:00,76.388,76.389,76.353,76.367,59860000.0
2008-09-01 02:34:00,76.377,76.377,76.371,76.373,38770000.0
2008-09-01 02:35:00,76.362,76.372,76.351,76.361,70630000.0
2008-09-01 02:36:00,76.37,76.37,76.326,76.333,80110000.0
2008-09-01 02:37:00,76.314,76.322,76.287,76.288,62270000.0
2008-09-01 02:38:00,76.288,76.29,76.258,76.262,91850000.0
2008-09-01 02:39:00,76.282,76.283,76.266,76.266,73590000.0
2008-09-01 02:40:00,76.279,76.319,76.279,76.303,92580000.0
2008-09-01 02:41:00,76.324,76.334,76.323,76.334,120480000.0
2008-09-01 02:42:00,76.342,76.344,76.294,76.309,151000000.0
2008-09-01 02:43:00,76.324,76.342,76.324,76.342,105500000.0
2008-09-01 02:44:00,76.33,76.33,76.313,76.33,116230000.0
2008-09-01 02:45:00,76.346,76.347,76.33,76.337,73100000.0
2008-09-01 02:46:00,76.342,76.345,76.331,76.345,65530000.0
2008-09-01 02:47:00,76.34,76.347,76.339,76.346,102630000.0
2008-09-01 02:48:00,76.376,76.377,76.362,76.369,91950000.0
2008-09-01 02:49:00,76.378,76.401,76.365,76.401,45640000.0
2008-09-01 02:50:00,76.392,76.405,76.383,76.395,37360000.0
2008-09-01 02:51:00,76.417,76.418,76.385,76.391,28620000.0
2008-09-01 02:52:00,76.385,76.403,76.384,76.403,48840000.0
2008-09-01 02:53:00,76.403,76.42,76.403,76.415,24810000.0
2008-09-01 02:54:00,76.42,76.428,76.404,76.419,36530000.0
2008-09-01 02:55:00,76.426,76.426,76.412,76.414,53490000.0
2008-09-01 02:56:00,76.414,76.417,76.403,76.406,100510000.0
2008-09-01 02:57:00,76.413,76.414,76.395,76.398,93090000.0
2008-09-01 02:58:00,76.386,76.397,76.381,76.386,122890000.0
2008-09-01 02:59:00,76.383,76.403,76.383,76.396,72870000.0
2008-09-01 03:00:00,76.423,76.424,76.4,76.402,114770000.0
2008-09-01 03:01:00,76.407,76.416,76.402,76.404,111100000.0
2008-09-01 03:02:00,76.409,76.414,76.394,76.407,55780000.0
2008-09-01 03:03:00,76.428,76.428,76.397,76.416,69740000.0
2008-09-01 03:04:00,76.408,76.408,76.4,76.408,21870000.0
2008-09-01 03:05:00,76.421,76.441,76.415,76.44,34740000.0
2008-09-01 03:06:00,76.43,76.43,76.415,76.415,32720000.0
2008-09-01 03:07:00,76.415,76.415,76.4,76.414,60850000.0
2008-09-01 03:08:00,76.406,76.411,76.4,76.407,128550000.0
2008-09-01 03:09:00,76.405,76.411,76.38,76.389,60730000.0
2008-09-01 03:10:00,76.387,76.401,76.362,76.374,49220000.0
2008-09-01 03:11:00,76.35,76.359,76.347,76.351,41510000.0
2008-09-01 03:12:00,76.359,76.363,76.348,76.363,69110000.0
2008-09-01 03:13:00,76.363,76.372,76.356,76.356,75900000.0
2008-09-01 03:14:00,76.353,76.357,76.321,76.34,126580000.0
2008-09-01 03:15:00,76.325,76.335,76.29,76.296,93000000.0
2008-09-01 03:16:00,76.29,76.296,76.239,76.245,91440000.0
2008-09-01 03:17:00,76.234,76.247,76.221,76.221,50650000.0
2008-09-01 03:18:00,76.248,76.248,76.212,76.22,38910000.0
2008-09-01 03:19:00,76.245,76.266,76.236,76.262,56470000.0
2008-09-01 03:20:00,76.259,76.274,76.235,76.261,66810000.0
2008-09-01 03:21:00,76.237,76.237,76.209,76.221,40060000.0
2008-09-01 03:22:00,76.206,76.219,76.193,76.21,64330000.0
2008-09-01 03:23:00,76.224,76.224,76.204,76.205,64890000.0
2008-09-01 03:24:00,76.221,76.226,76.179,76.194,50820000.0
2008-09-01 03:25:00,76.179,76.2,76.159,76.182,68200000.0
2008-09-01 03:26:00,76.2,76.208,76.197,76.201,46670000.0
2008-09-01 03:27:00,76.223,76.233,76.21,76.228,54180000.0
2008-09-01 03:28:00,76.229,76.244,76.215,76.224,99460000.0
2008-09-01 03:29:00,76.235,76.24,76.223,76.239,65910000.0
2008-09-01 03:30:00,76.244,76.249,76.211,76.211,50500000.0
2008-09-01 03:31:00,76.198,76.212,76.191,76.212,82220000.0
2008-09-01 03:32:00,76.208,76.212,76.182,76.197,99610000.0
2008-09-01 03:33:00,76.206,76.224,76.174,76.212,95240000.0
2008-09-01 03:34:00,76.242,76.248,76.222,76.231,55960000.0
2008-09-01 03:35:00,76.254,76.259,76.246,76.258,70220000.0
2008-09-01 03:36:00,76.296,76.296,76.274,76.281,26100000.0
2008-09-01 03:37:00,76.287,76.304,76.274,76.304,61670000.0
2008-09-01 03:38:00,76.301,76.317,76.298,76.317,84910000.0
2008-09-01 03:39:00,76.333,76.333,76.304,76.304,84680000.0
2008-09-01 03:40:00,76.304,76.311,76.288,76.288,64620000.0
2008-09-01 03:41:00,76.285,76.29,76.281,76.281,99220000.0
2008-09-01 03:42:00,76.302,76.305,76.283,76.284,108310000.0
2008-09-01 03:43:00,76.294,76.319,76.286,76.319,103820000.0
2008-09-01 03:44:00,76.332,76.34,76.327,76.331,85580000.0
2008-09-01 03:45:00,76.339,76.345,76.32,76.335,67330000.0
2008-09-01 03:46:00,76.332,76.34,76.325,76.33,74360000.0
2008-09-01 03:47:00,76.321,76.385,76.321,76.385,81520000.0
2008-09-01 03:48:00,76.392,76.393,76.366,76.37,72310000.0
2008-09-01 03:49:00,76.368,76.384,76.367,76.374,69730000.0
2008-09-01 03:50:00,76.371,76.371,76.346,76.358,79290000.0
2008-09-01 03:51:00,76.375,76.375,76.36,76.367,81670000.0
2008-09-01 03:52:00,76.336,76.35,76.332,76.332,73870000.0
2008-09-01 03:53:00,76.326,76.331,76.314,76.319,67750000.0
2008-09-01 03:54:00,76.331,76.331,76.302,76.311,98560000.0
2008-09-01 03:55:00,76.289,76.301,76.28,76.28,75760000.0
2008-09-01 03:56:00,76.269,76.282,76.263,76.274,97920000.0
2008-09-01 03:57:00,76.283,76.287,76.263,76.266,76390000.0
2008-09-01 03:58:00,76.256,76.262,76.233,76.257,77790000.0
2008-09-01 03:59:00,76.25,76.263,76.237,76.249,133290000.0
2008-09-01 04:00:00,76.262,76.264,76.242,76.25,100100000.0
2008-09-01 04:01:00,76.241,76.263,76.233,76.236,80420000.0
2008-09-01 04:02:00,76.252,76.264,76.252,76.256,66550000.0
2008-09-01 04:03:00,76.258,76.258,76.224,76.253,97420000.0
2008-09-01 04:04:00,76.242,76.245,76.224,76.228,55310000.0
2008-09-01 04:05:00,76.217,76.24,76.217,76.24,58790000.0
2008-09-01 04:06:00,76.244,76.251,76.237,76.248,76170000.0
2008-09-01 04:07:00,76.232,76.253,76.232,76.252,78340000.0
2008-09-01 04:08:00,76.246,76.247,76.239,76.242,106110000.0
2008-09-01 04:09:00,76.253,76.254,76.236,76.236,42510000.0
2008-09-01 04:10:00,76.229,76.229,76.189,76.206,38720000.0
2008-09-01 04:11:00,76.198,76.208,76.176,76.192,31430000.0
2008-09-01 04:12:00,76.202,76.202,76.162,76.162,80960000.0
2008-09-01 04:13:00,76.153,76.165,76.152,76.161,105070000.0
2008-09-01 04:14:00,76.157,76.172,76.157,76.172,49200000.0
2008-09-01 04:15:00,76.182,76.182,76.164,76.176,33220000.0
2008-09-01 04:16:00,76.163,76.176,76.155,76.158,104890000.0
2008-09-01 04:17:00,76.166,76.183,76.166,76.183,43510000.0
2008-09-01 04:18:00,76.188,76.189,76.184,76.185,13890000.0
2008-09-01 04:19:00,76.156,76.165,76.156,76.164,30390000.0
2008-09-01 04:20:00,76.17,76.17,76.15,76.166,55700000.0
2008-09-01 04:21:00,76.181,76.194,76.173,76.178,53160000.0
2008-09-01 04:22:00,76.189,76.203,76.184,76.186,78580000.0
2008-09-01 04:23:00,76.193,76.228,76.187,76.201,63170000.0
2008-09-01 04:24:00,76.208,76.211,76.194,76.196,36820000.0
2008-09-01 04:25:00,76.204,76.236,76.199,76.205,40880000.0
2008-09-01 04:26:00,76.186,76.186,76.18,76.181,65290000.0
2008-09-01 04:27:00,76.198,76.198,76.176,76.188,39070000.0
2008-09-01 04:28:00,76.188,76.19,76.174,76.18,62860000.0
2008-09-01 04:29:00,76.189,76.199,76.184,76.189,39630000.0
2008-09-01 04:30:00,76.192,76.192,76.184,76.186,9960000.0
2008-09-01 04:31:00,76.168,76.175,76.168,76.172,38620000.0
2008-09-01 04:32:00,76.19,76.196,76.187,76.193,40390000.0
2008-09-01 04:33:00,76.196,76.201,76.188,76.19,38700000.0
2008-09-01 04:34:00,76.174,76.2,76.174,76.187,40470000.0
2008-09-01 04:35:00,76.178,76.2,76.168,76.177,43400000.0
2008-09-01 04:36:00,76.182,76.197,76.17,76.186,129780000.0
2008-09-01 04:37:00,76.188,76.198,76.183,76.198,106520000.0
2008-09-01 04:38:00,76.175,76.183,76.174,76.177,78090000.0
2008-09-01 04:39:00,76.17,76.189,76.168,76.172,95220000.0
2008-09-01 04:40:00,76.162,76.174,76.16,76.163,66730000.0
2008-09-01 04:41:00,76.176,76.183,76.163,76.178,64290000.0
2008-09-01 04:42:00,76.205,76.206,76.2,76.2,34090000.0
2008-09-01 04:43:00,76.189,76.189,76.172,76.183,48000000.0
2008-09-01 04:44:00,76.189,76.195,76.188,76.195,100700000.0
2008-09-01 04:45:00,76.195,76.204,76.186,76.204,64500000.0
2008-09-01 04:46:00,76.199,76.2,76.197,76.199,44370000.0
2008-09-01 04:47:00,76.208,76.211,76.194,76.202,56620000.0
2008-09-01 04:48:00,76.214,76.214,76.205,76.205,18080000.0
2008-09-01 04:49:00,76.215,76.245,76.215,76.243,22410000.0
2008-09-01 04:50:00,76.225,76.232,76.222,76.229,36670000.0
2008-09-01 04:51:00,76.233,76.243,76.22,76.243,44950000.0
2008-09-01 04:52:00,76.246,76.263,76.246,76.253,58910000.0
2008-09-01 04:53:00,76.253,76.259,76.251,76.254,91540000.0
2008-09-01 04:54:00,76.268,76.268,76.245,76.252,100360000.0
2008-09-01 04:55:00,76.255,76.257,76.233,76.233,59820000.0
2008-09-01 04:56:00,76.235,76.237,76.231,76.235,90550000.0
2008-09-01 04:57:00,76.248,76.267,76.245,76.252,110330000.0
2008-09-01 04:58:00,76.263,76.263,76.236,76.249,93250000.0
2008-09-01 04:59:00,76.24,76.254,76.24,76.249,39780000.0
2008-09-01 05:00:00,76.257,76.273,76.247,76.265,82770000.0
2008-09-01 05:01:00,76.262,76.27,76.259,76.26,66570000.0
2008-09-01 05:02:00,76.252,76.259,76.242,76.242,72380000.0
2008-09-01 05:03:00,76.252,76.252,76.227,76.242,36300000.0
2008-09-01 05:04:00,76.246,76.254,76.225,76.252,55380000.0
2008-09-01 05:05:00,76.252,76.281,76.25,76.269,91240000.0
2008-09-01 05:06:00,76.301,76.301,76.273,76.288,72350000.0
2008-09-01 05:07:00,76.284,76.298,76.281,76.285,79170000.0
2008-09-01 05:08:00,76.296,76.301,76.285,76.293,89750000.0
2008-09-01 05:09:00,76.309,76.312,76.295,76.305,60290000.0
2008-09-01 05:10:00,76.292,76.297,76.291,76.291,52640000.0
2008-09-01 05:11:00,76.303,76.33,76.292,76.313,87050000.0
2008-09-01 05:12:00,76.33,76.33,76.316,76.316,71950000.0
2008-09-01 05:13:00,76.314,76.326,76.303,76.316,79950000.0
2008-09-01 05:14:00,76.302,76.308,76.3,76.307,54900000.0
2008-09-01 05:15:00,76.32,76.32,76.283,76.295,55860000.0
2008-09-01 05:16:00,76.278,76.291,76.278,76.286,54930000.0
2008-09-01 05:17:00,76.304,76.304,76.294,76.297,60060000.0
2008-09-01 05:18:00,76.319,76.32,76.305,76.31,92860000.0
2008-09-01 05:19:00,76.314,76.314,76.282,76.282,99770000.0
2008-09-01 05:20:00,76.274,76.291,76.265,76.27,99460000.0
2008-09-01 05:21:00,76.297,76.297,76.247,76.261,100030000.0
2008-09-01 05:23:00,76.257,76.273,76.257,76.266,142600000.0
2008-09-01 05:24:00,76.27,76.27,76.244,76.255,117440000.0
2008-09-01 05:25:00,76.258,76.274,76.257,76.261,56870000.0
2008-09-01 05:26:00,76.251,76.265,76.244,76.264,63230000.0
2008-09-01 05:27:00,76.263,76.263,76.242,76.248,90830000.0
2008-09-01 05:28:00,76.255,76.266,76.253,76.261,103890000.0
2008-09-01 05:29:00,76.233,76.251,76.231,76.242,95790000.0
2008-09-01 05:30:00,76.247,76.254,76.228,76.23,90670000.0
2008-09-01 05:31:00,76.211,76.222,76.204,76.222,74910000.0
2008-09-01 05:32:00,76.218,76.23,76.203,76.23,66420000.0
2008-09-01 05:33:00,76.263,76.263,76.216,76.238,77740000.0
2008-09-01 05:34:00,76.226,76.23,76.214,76.225,82850000.0
2008-09-01 05:35:00,76.251,76.257,76.242,76.248,100610000.0
2008-09-01 05:36:00,76.249,76.262,76.242,76.257,109120000.0
2008-09-01 05:37:00,76.26,76.263,76.241,76.251,87960000.0
2008-09-01 05:38:00,76.252,76.262,76.233,76.252,65590000.0
2008-09-01 05:39:00,76.245,76.246,76.223,76.243,109810000.0
2008-09-01 05:40:00,76.219,76.242,76.216,76.216,67950000.0
2008-09-01 05:41:00,76.221,76.234,76.212,76.219,86730000.0
2008-09-01 05:42:00,76.235,76.239,76.22,76.226,88130000.0
2008-09-01 05:43:00,76.216,76.217,76.207,76.209,72850000.0
2008-09-01 05:44:00,76.218,76.231,76.214,76.216,104080000.0
2008-09-01 05:45:00,76.233,76.233,76.206,76.218,91350000.0
2008-09-01 05:46:00,76.219,76.234,76.211,76.218,77900000.0
2008-09-01 05:47:00,76.197,76.208,76.197,76.208,74470000.0
2008-09-01 05:48:00,76.211,76.211,76.192,76.194,129010000.0
2008-09-01 05:49:00,76.19,76.201,76.184,76.201,68210000.0
2008-09-01 05:50:00,76.196,76.2,76.194,76.197,139760000.0
2008-09-01 05:51:00,76.21,76.21,76.194,76.207,122980000.0
2008-09-01 05:52:00,76.221,76.222,76.207,76.219,126970000.0
2008-09-01 05:53:00,76.214,76.221,76.203,76.219,108380000.0
2008-09-01 05:54:00,76.247,76.253,76.225,76.236,126510000.0
2008-09-01 05:55:00,76.25,76.25,76.233,76.248,71500000.0
2008-09-01 05:56:00,76.238,76.247,76.22,76.229,60010000.0
2008-09-01 05:57:00,76.24,76.241,76.22,76.22,75410000.0
2008-09-01 05:58:00,76.202,76.213,76.197,76.213,80960000.0
2008-09-01 05:59:00,76.203,76.211,76.201,76.205,108010000.0
2008-09-01 06:00:00,76.212,76.233,76.203,76.203,72380000.0
2008-09-01 06:01:00,76.189,76.196,76.189,76.196,87160000.0
2008-09-01 06:02:00,76.191,76.202,76.191,76.191,53320000.0
2008-09-01 06:03:00,76.203,76.203,76.178,76.179,100890000.0
2008-09-01 06:04:00,76.183,76.19,76.182,76.187,106500000.0
2008-09-01 06:05:00,76.184,76.202,76.173,76.173,78990000.0
2008-09-01 06:06:00,76.193,76.204,76.186,76.199,74070000.0
2008-09-01 06:07:00,76.202,76.218,76.183,76.202,90620000.0
2008-09-01 06:08:00,76.192,76.2,76.183,76.192,33170000.0
2008-09-01 06:09:00,76.207,76.207,76.202,76.207,65250000.0
2008-09-01 06:10:00,76.186,76.21,76.184,76.21,111890000.0
2008-09-01 06:11:00,76.215,76.23,76.195,76.215,89760000.0
2008-09-01 06:12:00,76.194,76.2,76.183,76.19,107900000.0
2008-09-01 06:13:00,76.202,76.22,76.202,76.217,74000000.0
2008-09-01 06:14:00,76.2,76.208,76.195,76.199,87380000.0
2008-09-01 06:15:00,76.222,76.222,76.204,76.204,82090000.0
2008-09-01 06:16:00,76.218,76.243,76.218,76.222,98800000.0
2008-09-01 06:17:00,76.232,76.245,76.216,76.216,84550000.0
2008-09-01 06:18:00,76.23,76.231,76.209,76.225,110520000.0
2008-09-01 06:21:00,76.225,76.227,76.212,76.212,64850000.0
2008-09-01 06:22:00,76.221,76.234,76.216,76.216,116520000.0
2008-09-01 06:23:00,76.213,76.214,76.207,76.214,64320000.0
2008-09-01 06:24:00,76.233,76.233,76.21,76.22,66920000.0
2008-09-01 06:25:00,76.198,76.214,76.197,76.201,87100000.0
2008-09-01 06:26:00,76.201,76.22,76.192,76.21,107000000.0
2008-09-01 06:27:00,76.222,76.222,76.199,76.2,136970000.0
2008-09-01 06:28:00,76.189,76.201,76.189,76.189,103370000.0
2008-09-01 06:29:00,76.199,76.223,76.198,76.223,150210000.0
2008-09-01 06:30:00,76.231,76.231,76.199,76.2,138260000.0
2008-09-01 06:31:00,76.2,76.209,76.188,76.205,84610000.0
2008-09-01 06:32:00,76.225,76.226,76.219,76.224,99700000.0
2008-09-01 06:33:00,76.311,76.311,76.296,76.297,105450000.0
2008-09-01 06:34:00,76.214,76.224,76.209,76.209,78390000.0
2008-09-01 06:35:00,76.209,76.223,76.202,76.202,112960000.0
2008-09-01 06:36:00,76.214,76.22,76.204,76.205,165910000.0
2008-09-01 06:37:00,76.183,76.195,76.18,76.185,160700000.0
2008-09-01 06:38:00,76.175,76.187,76.175,76.182,86750000.0
2008-09-01 06:39:00,76.252,76.264,76.192,76.229,69180000.0
2008-09-01 06:40:00,76.19,76.212,76.185,76.199,56710000.0
2008-09-01 06:41:00,76.199,76.208,76.199,76.199,119410000.0
2008-09-01 06:42:00,76.209,76.234,76.188,76.194,125330000.0
2008-09-01 06:43:00,76.2,76.204,76.19,76.19,127030000.0
2008-09-01 06:44:00,76.194,76.202,76.194,76.201,85830000.0
2008-09-01 06:45:00,76.242,76.242,76.206,76.206,90750000.0
2008-09-01 06:46:00,76.206,76.207,76.2,76.207,125490000.0
2008-09-01 06:47:00,76.215,76.215,76.208,76.211,128570000.0
2008-09-01 06:48:00,76.227,76.227,76.208,76.211,103940000.0
2008-09-01 06:49:00,76.19,76.196,76.189,76.189,62860000.0
2008-09-01 06:50:00,76.184,76.209,76.184,76.209,69070000.0
2008-09-01 06:51:00,76.167,76.224,76.163,76.191,63010000.0
2008-09-01 06:52:00,76.2,76.208,76.177,76.181,87570000.0
2008-09-01 06:53:00,76.168,76.192,76.168,76.175,65490000.0
2008-09-01 06:54:00,76.227,76.233,76.204,76.204,85880000.0
2008-09-01 06:55:00,76.185,76.202,76.165,76.183,98850000.0
2008-09-01 06:56:00,76.158,76.191,76.157,76.191,117480000.0
2008-09-01 06:57:00,76.201,76.201,76.166,76.178,108470000.0
2008-09-01 06:58:00,76.179,76.183,76.173,76.174,122490000.0
2008-09-01 06:59:00,76.177,76.19,76.173,76.19,83080000.0
2008-09-01 07:00:00,76.203,76.209,76.194,76.198,56330000.0
2008-09-01 07:01:00,76.194,76.208,76.183,76.203,53290000.0
2008-09-01 07:02:00,76.198,76.203,76.193,76.203,64410000.0
2008-09-01 07:03:00,76.221,76.221,76.199,76.201,94240000.0
2008-09-01 07:04:00,76.207,76.208,76.195,76.195,102800000.0
2008-09-01 07:05:00,76.202,76.212,76.194,76.212,60720000.0
2008-09-01 07:06:00,76.238,76.238,76.177,76.188,48150000.0
2008-09-01 07:07:00,76.184,76.187,76.18,76.18,65370000.0
2008-09-01 07:08:00,76.173,76.191,76.173,76.184,101740000.0
2008-09-01 07:09:00,76.202,76.202,76.182,76.189,76320000.0
2008-09-01 07:10:00,76.197,76.2,76.188,76.2,56850000.0
2008-09-01 07:11:00,76.192,76.212,76.19,76.195,58020000.0
2008-09-01 07:12:00,76.221,76.221,76.19,76.191,75050000.0
2008-09-01 07:13:00,76.191,76.192,76.183,76.187,114550000.0
2008-09-01 07:14:00,76.19,76.19,76.171,76.171,99900000.0
2008-09-01 07:15:00,76.199,76.199,76.175,76.179,93300000.0
2008-09-01 07:16:00,76.152,76.171,76.147,76.171,114380000.0
2008-09-01 07:17:00,76.168,76.18,76.167,76.177,53690000.0
2008-09-01 07:18:00,76.183,76.183,76.167,76.167,105710000.0
2008-09-01 07:19:00,76.171,76.179,76.169,76.171,127050000.0
2008-09-01 07:20:00,76.159,76.165,76.153,76.16,60410000.0
2008-09-01 07:21:00,76.174,76.2,76.165,76.165,113710000.0
2008-09-01 07:22:00,76.164,76.171,76.158,76.158,94750000.0
2008-09-01 07:23:00,76.168,76.168,76.147,76.147,86150000.0
2008-09-01 07:24:00,76.166,76.167,76.15,76.15,117220000.0
2008-09-01 07:25:00,76.162,76.162,76.15,76.157,104430000.0
2008-09-01 07:26:00,76.157,76.18,76.157,76.165,107880000.0
2008-09-01 07:27:00,76.195,76.2,76.181,76.2,83770000.0
2008-09-01 07:28:00,76.181,76.198,76.172,76.187,127370000.0
2008-09-01 07:29:00,76.204,76.204,76.167,76.167,43540000.0
2008-09-01 07:30:00,76.181,76.185,76.171,76.175,23710000.0
2008-09-01 07:31:00,76.167,76.179,76.161,76.169,63290000.0
2008-09-01 07:32:00,76.176,76.183,76.166,76.172,121420000.0
2008-09-01 07:33:00,76.191,76.194,76.171,76.171,116750000.0
2008-09-01 07:34:00,76.177,76.189,76.172,76.185,133880000.0
2008-09-01 07:35:00,76.186,76.201,76.18,76.182,112250000.0
2008-09-01 07:36:00,76.193,76.193,76.168,76.169,82070000.0
2008-09-01 07:37:00,76.159,76.167,76.159,76.165,105190000.0
2008-09-01 07:38:00,76.178,76.182,76.174,76.174,13020000.0
2008-09-01 07:39:00,76.182,76.182,76.148,76.161,113120000.0
2008-09-01 07:40:00,76.153,76.163,76.153,76.163,118910000.0
2008-09-01 07:41:00,76.17,76.217,76.169,76.193,68850000.0
2008-09-01 07:42:00,76.187,76.189,76.176,76.181,99060000.0
2008-09-01 07:43:00,76.181,76.193,76.18,76.188,98630000.0
2008-09-01 07:44:00,76.2,76.2,76.164,76.164,80300000.0
2008-09-01 07:45:00,76.184,76.184,76.163,76.168,38120000.0
2008-09-01 07:46:00,76.161,76.169,76.153,76.157,53470000.0
2008-09-01 07:47:00,76.162,76.162,76.131,76.131,33160000.0
2008-09-01 07:48:00,76.13,76.13,76.103,76.12,72890000.0
2008-09-01 07:49:00,76.11,76.12,76.105,76.105,80960000.0
2008-09-01 07:50:00,76.12,76.133,76.116,76.116,69570000.0
2008-09-01 07:51:00,76.126,76.13,76.102,76.117,76450000.0
2008-09-01 07:52:00,76.115,76.141,76.115,76.135,97550000.0
2008-09-01 07:53:00,76.115,76.139,76.113,76.139,99990000.0
2008-09-01 07:54:00,76.151,76.151,76.126,76.126,101190000.0
2008-09-01 07:55:00,76.129,76.137,76.129,76.131,48040000.0
2008-09-01 07:56:00,76.127,76.152,76.127,76.13,69270000.0
2008-09-01 07:57:00,76.155,76.155,76.126,76.129,80000000.0
2008-09-01 07:58:00,76.123,76.133,76.123,76.127,50810000.0
2008-09-01 07:59:00,76.128,76.141,76.128,76.137,92850000.0
2008-09-01 08:00:00,76.182,76.182,76.156,76.169,69400000.0
2008-09-01 08:01:00,76.174,76.174,76.151,76.165,74810000.0
2008-09-01 08:02:00,76.153,76.17,76.134,76.158,88860000.0
2008-09-01 08:03:00,76.169,76.169,76.145,76.145,51450000.0
2008-09-01 08:04:00,76.151,76.151,76.132,76.147,49780000.0
2008-09-01 08:05:00,76.136,76.142,76.125,76.128,89150000.0
2008-09-01 08:06:00,76.141,76.155,76.136,76.142,77370000.0
2008-09-01 08:07:00,76.155,76.163,76.153,76.157,82600000.0
2008-09-01 08:08:00,76.164,76.172,76.155,76.158,91160000.0
2008-09-01 08:09:00,76.18,76.197,76.174,76.179,131090000.0
2008-09-01 08:10:00,76.191,76.204,76.172,76.187,80750000.0
2008-09-01 08:11:00,76.18,76.192,76.18,76.186,80320000.0
2008-09-01 08:12:00,76.199,76.199,76.175,76.189,34160000.0
2008-09-01 08:13:00,76.179,76.194,76.174,76.179,75720000.0
2008-09-01 08:14:00,76.16,76.163,76.144,76.157,82090000.0
2008-09-01 08:15:00,76.16,76.16,76.136,76.143,84870000.0
2008-09-01 08:16:00,76.129,76.138,76.121,76.128,90620000.0
2008-09-01 08:17:00,76.135,76.142,76.123,76.123,81670000.0
2008-09-01 08:18:00,76.136,76.136,76.112,76.112,93150000.0
2008-09-01 08:19:00,76.119,76.133,76.114,76.114,113240000.0
2008-09-01 08:20:00,76.124,76.134,76.123,76.127,166020000.0
2008-09-01 08:21:00,76.14,76.148,76.135,76.137,106250000.0
2008-09-01 08:22:00,76.119,76.129,76.117,76.126,138920000.0
2008-09-01 08:23:00,76.151,76.16,76.144,76.16,93410000.0
2008-09-01 08:24:00,76.157,76.157,76.138,76.148,70710000.0
2008-09-01 08:25:00,76.138,76.138,76.131,76.134,85880000.0
2008-09-01 08:26:00,76.128,76.137,76.127,76.128,108500000.0
2008-09-01 08:27:00,76.155,76.155,76.134,76.136,49390000.0
2008-09-01 08:28:00,76.137,76.143,76.116,76.116,48790000.0
2008-09-01 08:29:00,76.115,76.117,76.11,76.11,20900000.0
2008-09-01 08:30:00,76.126,76.132,76.108,76.114,52380000.0
2008-09-01 08:31:00,76.121,76.127,76.094,76.098,24510000.0
2008-09-01 08:32:00,76.077,76.083,76.072,76.077,40690000.0
2008-09-01 08:33:00,76.114,76.128,76.061,76.061,40750000.0
2008-09-01 08:34:00,76.075,76.076,76.028,76.028,95750000.0
2008-09-01 08:35:00,76.04,76.067,76.029,76.067,102170000.0
2008-09-01 08:36:00,76.047,76.047,76.015,76.02,125070000.0
2008-09-01 08:37:00,75.997,76.021,75.985,76.006,89880000.0
2008-09-01 08:38:00,75.995,76.009,75.995,76.009,98540000.0
2008-09-01 08:39:00,76.001,76.014,75.993,75.995,130470000.0
2008-09-01 08:40:00,75.979,75.989,75.964,75.984,68340000.0
2008-09-01 08:41:00,75.959,75.959,75.934,75.946,72560000.0
2008-09-01 08:42:00,75.97,75.975,75.947,75.961,33220000.0
2008-09-01 08:43:00,75.973,75.993,75.964,75.976,30460000.0
2008-09-01 08:44:00,75.999,76.007,75.99,75.997,37330000.0
2008-09-01 08:45:00,76.007,76.018,75.997,76.002,40110000.0
2008-09-01 08:46:00,75.99,76.021,75.987,76.021,133810000.0
2008-09-01 08:47:00,76.009,76.023,75.996,76.002,83370000.0
2008-09-01 08:48:00,76.018,76.022,75.998,76.008,52420000.0
2008-09-01 08:49:00,76.018,76.034,76.009,76.029,30440000.0
2008-09-01 08:50:00,76.014,76.045,76.008,76.018,65060000.0
2008-09-01 08:51:00,76.016,76.02,75.976,75.979,78740000.0
2008-09-01 08:52:00,75.978,76.009,75.978,76.001,96920000.0
2008-09-01 08:53:00,76.003,76.019,75.996,76.012,139260000.0
2008-09-01 08:54:00,76.02,76.021,75.994,76.004,107960000.0
2008-09-01 08:55:00,76.024,76.032,76.013,76.013,41430000.0
2008-09-01 08:56:00,76.012,76.012,75.994,75.999,42940000.0
2008-09-01 08:57:00,76.006,76.016,75.995,76.004,68950000.0
2008-09-01 08:58:00,75.993,76.011,75.993,76.011,60540000.0
2008-09-01 08:59:00,76.0,76.034,76.0,76.019,58910000.0
2008-09-01 09:00:00,76.051,76.051,76.035,76.036,53500000.0
2008-09-01 09:01:00,76.029,76.041,76.018,76.018,82250000.0
2008-09-01 09:02:00,76.019,76.021,76.007,76.007,70590000.0
2008-09-01 09:03:00,76.04,76.042,76.011,76.011,60320000.0
2008-09-01 09:04:00,75.992,75.997,75.992,75.997,61020000.0
2008-09-01 09:05:00,76.003,76.019,76.001,76.012,54710000.0
2008-09-01 09:06:00,76.007,76.021,75.995,75.996,115840000.0
2008-09-01 09:07:00,75.978,75.992,75.973,75.978,68770000.0
2008-09-01 09:08:00,75.983,75.983,75.954,75.971,58940000.0
2008-09-01 09:09:00,75.968,75.989,75.963,75.97,66030000.0
2008-09-01 09:10:00,75.975,75.991,75.966,75.979,136890000.0
2008-09-01 09:11:00,75.991,75.991,75.962,75.985,105860000.0
2008-09-01 09:12:00,75.983,75.992,75.976,75.984,50530000.0
2008-09-01 09:13:00,75.982,75.988,75.981,75.985,78150000.0
2008-09-01 09:14:00,75.992,75.995,75.989,75.991,21960000.0
2008-09-01 09:15:00,76.01,76.012,75.982,76.0,63910000.0
2008-09-01 09:16:00,76.007,76.011,75.998,76.008,87510000.0
2008-09-01 09:17:00,76.0,76.011,75.987,75.987,105540000.0
2008-09-01 09:18:00,76.009,76.009,75.976,75.99,67850000.0
2008-09-01 09:19:00,75.994,76.001,75.989,75.99,108780000.0
2008-09-01 09:20:00,76.002,76.014,75.998,76.0,107810000.0
2008-09-01 09:21:00,76.011,76.011,75.982,76.004,131760000.0
2008-09-01 09:22:00,75.998,76.022,75.998,76.002,80540000.0
2008-09-01 09:23:00,75.987,75.995,75.971,75.977,90280000.0
2008-09-01 09:24:00,76.013,76.026,75.97,75.995,83980000.0
2008-09-01 09:25:00,75.96,75.961,75.93,75.934,91340000.0
2008-09-01 09:26:00,75.933,75.934,75.911,75.914,71140000.0
2008-09-01 09:27:00,75.918,75.931,75.909,75.909,76470000.0
2008-09-01 09:28:00,75.905,75.936,75.904,75.935,92230000.0
2008-09-01 09:29:00,75.947,75.95,75.925,75.939,75890000.0
2008-09-01 09:30:00,75.942,75.943,75.925,75.933,77560000.0
2008-09-01 09:31:00,75.934,75.952,75.933,75.945,82280000.0
2008-09-01 09:32:00,75.931,75.943,75.931,75.939,127370000.0
2008-09-01 09:33:00,75.958,75.959,75.916,75.916,68920000.0
2008-09-01 09:34:00,75.917,75.927,75.902,75.902,86800000.0
2008-09-01 09:35:00,75.92,75.92,75.893,75.917,89900000.0
2008-09-01 09:36:00,75.933,75.933,75.875,75.881,85850000.0
2008-09-01 09:37:00,75.857,75.862,75.841,75.858,135860000.0
2008-09-01 09:38:00,75.843,75.866,75.808,75.822,124730000.0
2008-09-01 09:39:00,75.845,75.855,75.819,75.819,58020000.0
2008-09-01 09:40:00,75.811,75.827,75.775,75.79,88080000.0
2008-09-01 09:41:00,75.766,75.769,75.726,75.75,91120000.0
2008-09-01 09:42:00,75.724,75.751,75.723,75.733,85060000.0
2008-09-01 09:43:00,75.738,75.746,75.72,75.739,43340000.0
2008-09-01 09:44:00,75.728,75.744,75.725,75.744,80800000.0
2008-09-01 09:45:00,75.757,75.757,75.727,75.75,65180000.0
2008-09-01 09:46:00,75.743,75.764,75.741,75.742,127010000.0
2008-09-01 09:47:00,75.748,75.762,75.736,75.748,48950000.0
2008-09-01 09:48:00,75.748,75.769,75.748,75.76,28760000.0
2008-09-01 09:49:00,75.727,75.739,75.721,75.738,47840000.0
2008-09-01 09:50:00,75.719,75.731,75.706,75.713,65820000.0
2008-09-01 09:51:00,75.707,75.707,75.663,75.681,112080000.0
2008-09-01 09:52:00,75.679,75.681,75.63,75.63,70060000.0
2008-09-01 09:53:00,75.642,75.664,75.638,75.656,38360000.0
2008-09-01 09:54:00,75.67,75.67,75.622,75.637,73640000.0
2008-09-01 09:55:00,75.607,75.607,75.578,75.602,67430000.0
2008-09-01 09:56:00,75.578,75.591,75.568,75.568,25550000.0
2008-09-01 09:57:00,75.583,75.604,75.576,75.595,30260000.0
2008-09-01 09:58:00,75.61,75.627,75.607,75.62,50450000.0
2008-09-01 09:59:00,75.635,75.637,75.617,75.621,50110000.0
2008-09-01 10:00:00,75.652,75.652,75.635,75.645,85550000.0
2008-09-01 10:01:00,75.658,75.662,75.632,75.643,92110000.0
2008-09-01 10:02:00,75.664,75.681,75.664,75.677,39930000.0
2008-09-01 10:03:00,75.684,75.691,75.662,75.673,53270000.0
2008-09-01 10:04:00,75.663,75.663,75.653,75.653,53790000.0
2008-09-01 10:05:00,75.662,75.668,75.651,75.663,47850000.0
2008-09-01 10:06:00,75.66,75.66,75.627,75.637,65030000.0
2008-09-01 10:07:00,75.62,75.632,75.615,75.621,46550000.0
2008-09-01 10:08:00,75.598,75.604,75.598,75.598,16420000.0
2008-09-01 10:09:00,75.618,75.62,75.604,75.604,35210000.0
2008-09-01 10:10:00,75.6,75.619,75.594,75.602,48960000.0
2008-09-01 10:11:00,75.621,75.637,75.62,75.637,42590000.0
2008-09-01 10:12:00,75.652,75.652,75.618,75.63,38320000.0
2008-09-01 10:13:00,75.632,75.637,75.611,75.637,53730000.0
2008-09-01 10:14:00,75.631,75.64,75.612,75.617,99710000.0
2008-09-01 10:15:00,75.645,75.668,75.625,75.63,139160000.0
2008-09-01 10:16:00,75.644,75.661,75.637,75.643,68730000.0
2008-09-01 10:17:00,75.645,75.658,75.637,75.654,108800000.0
2008-09-01 10:18:00,75.659,75.659,75.627,75.633,68180000.0
2008-09-01 10:19:00,75.634,75.64,75.62,75.621,66970000.0
2008-09-01 10:20:00,75.608,75.635,75.605,75.618,38270000.0
2008-09-01 10:21:00,75.631,75.632,75.613,75.614,47520000.0
2008-09-01 10:22:00,75.615,75.633,75.614,75.625,108140000.0
2008-09-01 10:23:00,75.615,75.626,75.607,75.615,79810000.0
2008-09-01 10:24:00,75.62,75.623,75.605,75.607,32520000.0
2008-09-01 10:25:00,75.61,75.615,75.602,75.602,64260000.0
2008-09-01 10:26:00,75.604,75.605,75.602,75.602,38590000.0
2008-09-01 10:27:00,75.623,75.63,75.62,75.63,8490000.0
2008-09-01 10:28:00,75.63,75.643,75.623,75.634,45970000.0
2008-09-01 10:29:00,75.636,75.662,75.636,75.649,41290000.0
2008-09-01 10:30:00,75.662,75.662,75.645,75.65,42910000.0
2008-09-01 10:31:00,75.661,75.663,75.645,75.649,105010000.0
2008-09-01 10:32:00,75.641,75.671,75.641,75.671,118960000.0
2008-09-01 10:33:00,75.686,75.696,75.672,75.696,71580000.0
2008-09-01 10:34:00,75.688,75.699,75.677,75.684,85150000.0
2008-09-01 10:35:00,75.702,75.702,75.668,75.668,130110000.0
2008-09-01 10:36:00,75.687,75.699,75.667,75.688,120310000.0
2008-09-01 10:37:00,75.685,75.702,75.685,75.687,46600000.0
2008-09-01 10:38:00,75.711,75.738,75.709,75.709,70290000.0
2008-09-01 10:39:00,75.707,75.729,75.706,75.725,80900000.0
2008-09-01 10:40:00,75.714,75.726,75.679,75.679,77250000.0
2008-09-01 10:41:00,75.677,75.678,75.657,75.667,53050000.0
2008-09-01 10:42:00,75.657,75.659,75.655,75.657,45180000.0
2008-09-01 10:43:00,75.646,75.676,75.646,75.672,104690000.0
2008-09-01 10:44:00,75.671,75.677,75.653,75.66,78290000.0
2008-09-01 10:45:00,75.677,75.679,75.662,75.679,87720000.0
2008-09-01 10:46:00,75.69,75.692,75.676,75.676,85470000.0
2008-09-01 10:47:00,75.672,75.674,75.662,75.662,61250000.0
2008-09-01 10:48:00,75.673,75.673,75.662,75.671,65580000.0
2008-09-01 10:49:00,75.656,75.66,75.647,75.659,94560000.0
2008-09-01 10:50:00,75.644,75.645,75.626,75.645,75260000.0
2008-09-01 10:51:00,75.648,75.669,75.639,75.669,69040000.0
2008-09-01 10:52:00,75.664,75.674,75.658,75.673,76060000.0
2008-09-01 10:53:00,75.661,75.663,75.643,75.644,55350000.0
2008-09-01 10:54:00,75.653,75.67,75.636,75.665,54010000.0
2008-09-01 10:55:00,75.67,75.67,75.639,75.67,60080000.0
2008-09-01 10:56:00,75.672,75.672,75.647,75.647,89750000.0
2008-09-01 10:57:00,75.667,75.667,75.64,75.656,123210000.0
2008-09-01 10:58:00,75.642,75.666,75.625,75.646,103590000.0
2008-09-01 11:00:00,75.666,75.666,75.631,75.631,91450000.0
2008-09-01 11:01:00,75.626,75.627,75.618,75.626,102800000.0
2008-09-01 11:02:00,75.633,75.64,75.625,75.632,93920000.0
2008-09-01 11:03:00,75.638,75.642,75.626,75.626,82730000.0
2008-09-01 11:04:00,75.629,75.633,75.611,75.633,73500000.0
2008-09-01 11:05:00,75.603,75.621,75.596,75.617,93180000.0
2008-09-01 11:06:00,75.622,75.622,75.596,75.607,52430000.0
2008-09-01 11:07:00,75.595,75.608,75.587,75.596,40240000.0
2008-09-01 11:08:00,75.6,75.613,75.595,75.613,40030000.0
2008-09-01 11:09:00,75.615,75.63,75.606,75.618,49780000.0
2008-09-01 11:10:00,75.613,75.613,75.605,75.606,57140000.0
2008-09-01 11:11:00,75.608,75.616,75.604,75.605,92000000.0
2008-09-01 11:12:00,75.594,75.61,75.575,75.575,58320000.0
2008-09-01 11:13:00,75.566,75.566,75.546,75.557,69740000.0
2008-09-01 11:14:00,75.542,75.575,75.542,75.569,81140000.0
2008-09-01 11:15:00,75.592,75.593,75.57,75.572,112800000.0
2008-09-01 11:16:00,75.563,75.575,75.563,75.574,75620000.0
2008-09-01 11:17:00,75.599,75.609,75.575,75.607,42520000.0
2008-09-01 11:18:00,75.599,75.613,75.591,75.606,66270000.0
2008-09-01 11:19:00,75.634,75.641,75.625,75.63,65000000.0
2008-09-01 11:20:00,75.624,75.641,75.62,75.627,66600000.0
2008-09-01 11:21:00,75.632,75.633,75.623,75.628,81860000.0
2008-09-01 11:22:00,75.643,75.644,75.621,75.633,62010000.0
2008-09-01 11:23:00,75.632,75.632,75.596,75.607,94940000.0
2008-09-01 11:24:00,75.616,75.631,75.606,75.623,69590000.0
2008-09-01 11:25:00,75.637,75.637,75.614,75.626,51560000.0
2008-09-01 11:26:00,75.63,75.632,75.614,75.621,60020000.0
2008-09-01 11:27:00,75.634,75.634,75.613,75.631,76930000.0
2008-09-01 11:28:00,75.609,75.617,75.607,75.607,82140000.0
2008-09-01 11:29:00,75.612,75.614,75.6,75.614,95820000.0
2008-09-01 11:30:00,75.61,75.62,75.604,75.619,89220000.0
2008-09-01 11:31:00,75.635,75.641,75.622,75.635,115080000.0
2008-09-01 11:32:00,75.623,75.632,75.622,75.623,73260000.0
2008-09-01 11:33:00,75.637,75.637,75.603,75.622,61320000.0
2008-09-01 11:34:00,75.634,75.634,75.623,75.627,42390000.0
2008-09-01 11:35:00,75.628,75.632,75.613,75.626,77080000.0
2008-09-01 11:36:00,75.624,75.626,75.607,75.607,79880000.0
2008-09-01 11:37:00,75.602,75.602,75.586,75.592,70350000.0
2008-09-01 11:38:00,75.571,75.577,75.571,75.577,90520000.0
2008-09-01 11:39:00,75.582,75.587,75.572,75.578,65410000.0
2008-09-01 11:40:00,75.572,75.577,75.57,75.572,104110000.0
2008-09-01 11:41:00,75.576,75.583,75.57,75.583,129340000.0
2008-09-01 11:42:00,75.593,75.596,75.569,75.58,149720000.0
2008-09-01 11:43:00,75.57,75.57,75.564,75.567,102580000.0
2008-09-01 11:44:00,75.581,75.593,75.562,75.577,118590000.0
2008-09-01 11:45:00,75.575,75.581,75.564,75.58,68680000.0
2008-09-01 11:46:00,75.563,75.568,75.56,75.568,62770000.0
2008-09-01 11:47:00,75.561,75.576,75.559,75.57,105790000.0
2008-09-01 11:48:00,75.59,75.594,75.567,75.573,86140000.0
2008-09-01 11:49:00,75.576,75.584,75.566,75.566,43130000.0
2008-09-01 11:50:00,75.566,75.57,75.559,75.559,34420000.0
2008-09-01 11:51:00,75.593,75.597,75.554,75.554,29720000.0
2008-09-01 11:52:00,75.545,75.553,75.543,75.551,44320000.0
2008-09-01 11:53:00,75.545,75.546,75.54,75.544,27830000.0
2008-09-01 11:54:00,75.568,75.568,75.543,75.547,40080000.0
2008-09-01 11:55:00,75.545,75.547,75.54,75.54,48050000.0
2008-09-01 11:56:00,75.548,75.565,75.544,75.564,90650000.0
2008-09-01 11:57:00,75.557,75.557,75.542,75.546,93620000.0
2008-09-01 11:58:00,75.564,75.567,75.558,75.565,111940000.0
2008-09-01 11:59:00,75.553,75.553,75.535,75.549,73800000.0
2008-09-01 12:00:00,75.571,75.571,75.541,75.557,115710000.0
2008-09-01 12:01:00,75.553,75.579,75.553,75.569,118890000.0
2008-09-01 12:02:00,75.569,75.572,75.545,75.557,52430000.0
2008-09-01 12:03:00,75.56,75.565,75.517,75.545,62100000.0
2008-09-01 12:04:00,75.539,75.565,75.534,75.549,23850000.0
2008-09-01 12:05:00,75.553,75.571,75.553,75.553,37620000.0
2008-09-01 12:06:00,75.574,75.575,75.561,75.566,32680000.0
2008-09-01 12:07:00,75.556,75.581,75.553,75.581,66110000.0
2008-09-01 12:08:00,75.565,75.569,75.561,75.568,122000000.0
2008-09-01 12:09:00,75.584,75.584,75.566,75.569,56860000.0
2008-09-01 12:10:00,75.581,75.586,75.581,75.584,54410000.0
2008-09-01 12:11:00,75.565,75.567,75.548,75.553,36780000.0
2008-09-01 12:12:00,75.553,75.555,75.542,75.548,64230000.0
2008-09-01 12:13:00,75.538,75.552,75.534,75.538,73980000.0
2008-09-01 12:14:00,75.536,75.551,75.534,75.551,131250000.0
2008-09-01 12:15:00,75.551,75.551,75.517,75.538,100110000.0
2008-09-01 12:16:00,75.528,75.543,75.528,75.535,98030000.0
2008-09-01 12:17:00,75.553,75.556,75.531,75.546,47020000.0
2008-09-01 12:18:00,75.552,75.554,75.539,75.547,38070000.0
2008-09-01 12:19:00,75.537,75.547,75.537,75.544,59730000.0
2008-09-01 12:20:00,75.538,75.553,75.538,75.538,70040000.0
2008-09-01 12:21:00,75.562,75.562,75.542,75.562,42850000.0
2008-09-01 12:22:00,75.554,75.554,75.542,75.552,64320000.0
2008-09-01 12:23:00,75.556,75.564,75.542,75.542,68930000.0
2008-09-01 12:24:00,75.559,75.56,75.55,75.553,57040000.0
2008-09-01 12:25:00,75.551,75.561,75.536,75.561,64430000.0
2008-09-01 12:26:00,75.552,75.569,75.552,75.559,49280000.0
2008-09-01 12:27:00,75.562,75.568,75.541,75.551,54840000.0
2008-09-01 12:28:00,75.57,75.598,75.568,75.598,103630000.0
2008-09-01 12:29:00,75.59,75.591,75.578,75.58,58980000.0
2008-09-01 12:30:00,75.609,75.612,75.592,75.611,53710000.0
2008-09-01 12:31:00,75.606,75.614,75.606,75.61,82250000.0
2008-09-01 12:32:00,75.596,75.61,75.596,75.61,96110000.0
2008-09-01 12:33:00,75.63,75.633,75.621,75.633,91080000.0
2008-09-01 12:34:00,75.627,75.627,75.613,75.624,56870000.0
2008-09-01 12:35:00,75.639,75.643,75.632,75.639,65890000.0
2008-09-01 12:36:00,75.656,75.656,75.643,75.647,20580000.0
2008-09-01 12:37:00,75.66,75.677,75.66,75.671,70140000.0
2008-09-01 12:38:00,75.663,75.67,75.661,75.664,90690000.0
2008-09-01 12:39:00,75.678,75.68,75.647,75.656,84550000.0
2008-09-01 12:40:00,75.659,75.661,75.647,75.651,66360000.0
2008-09-01 12:41:00,75.66,75.669,75.654,75.654,92040000.0
2008-09-01 12:42:00,75.681,75.681,75.654,75.681,119400000.0
2008-09-01 12:43:00,75.685,75.701,75.667,75.688,104320000.0
2008-09-01 12:44:00,75.684,75.701,75.684,75.701,90810000.0
2008-09-01 12:45:00,75.711,75.711,75.677,75.681,73330000.0
2008-09-01 12:46:00,75.709,75.724,75.691,75.712,84680000.0
2008-09-01 12:47:00,75.743,75.743,75.715,75.715,83940000.0
2008-09-01 12:48:00,75.731,75.731,75.697,75.702,75940000.0
2008-09-01 12:49:00,75.713,75.719,75.706,75.719,69980000.0
2008-09-01 12:50:00,75.718,75.725,75.711,75.711,75960000.0
2008-09-01 12:51:00,75.714,75.714,75.701,75.701,84040000.0
2008-09-01 12:52:00,75.726,75.733,75.717,75.733,69990000.0
2008-09-01 12:53:00,75.714,75.743,75.714,75.733,73370000.0
2008-09-01 12:54:00,75.726,75.732,75.702,75.716,104970000.0
2008-09-01 12:55:00,75.702,75.703,75.689,75.69,76950000.0
2008-09-01 12:56:00,75.701,75.726,75.701,75.72,101030000.0
2008-09-01 12:57:00,75.723,75.729,75.698,75.698,73450000.0
2008-09-01 12:58:00,75.695,75.697,75.689,75.697,82950000.0
2008-09-01 12:59:00,75.718,75.723,75.712,75.72,128100000.0
2008-09-01 13:00:00,75.748,75.752,75.735,75.748,107660000.0
2008-09-01 13:01:00,75.725,75.744,75.725,75.73,78660000.0
2008-09-01 13:02:00,75.703,75.721,75.7,75.707,64080000.0
2008-09-01 13:03:00,75.706,75.706,75.677,75.681,97300000.0
2008-09-01 13:04:00,75.685,75.7,75.674,75.68,59270000.0
2008-09-01 13:05:00,75.67,75.685,75.661,75.684,49360000.0
2008-09-01 13:06:00,75.689,75.698,75.666,75.674,72140000.0
2008-09-01 13:07:00,75.687,75.701,75.675,75.695,79170000.0
2008-09-01 13:08:00,75.685,75.685,75.672,75.685,104230000.0
2008-09-01 13:09:00,75.68,75.681,75.663,75.671,40630000.0
2008-09-01 13:10:00,75.66,75.666,75.66,75.666,35160000.0
2008-09-01 13:11:00,75.685,75.686,75.655,75.655,33210000.0
2008-09-01 13:12:00,75.686,75.686,75.649,75.668,86020000.0
2008-09-01 13:13:00,75.677,75.677,75.672,75.674,106670000.0
2008-09-01 13:14:00,75.659,75.659,75.641,75.646,57280000.0
2008-09-01 13:15:00,75.668,75.668,75.636,75.636,41800000.0
2008-09-01 13:16:00,75.648,75.678,75.634,75.677,103290000.0
2008-09-01 13:17:00,75.681,75.697,75.677,75.694,43360000.0
2008-09-01 13:18:00,75.682,75.682,75.677,75.681,14090000.0
2008-09-01 13:19:00,75.685,75.694,75.675,75.694,32200000.0
2008-09-01 13:20:00,75.694,75.695,75.689,75.69,52700000.0
2008-09-01 13:21:00,75.719,75.727,75.708,75.715,53740000.0
2008-09-01 13:22:00,75.728,75.741,75.719,75.731,76410000.0
2008-09-01 13:24:00,75.742,75.744,75.725,75.73,102000000.0
2008-09-01 13:25:00,75.722,75.735,75.721,75.735,108430000.0
2008-09-01 13:26:00,75.727,75.727,75.72,75.721,95250000.0
2008-09-01 13:27:00,75.736,75.737,75.73,75.736,89690000.0
2008-09-01 13:28:00,75.734,75.742,75.726,75.735,77160000.0
2008-09-01 13:29:00,75.726,75.726,75.72,75.722,99140000.0
2008-09-01 13:30:00,75.741,75.741,75.706,75.72,56130000.0
2008-09-01 13:31:00,75.717,75.717,75.705,75.709,39630000.0
2008-09-01 13:32:00,75.71,75.71,75.686,75.703,38280000.0
2008-09-01 13:33:00,75.698,75.702,75.688,75.692,46280000.0
2008-09-01 13:35:00,75.69,75.701,75.684,75.701,102180000.0
2008-09-01 13:36:00,75.702,75.704,75.676,75.687,106680000.0
2008-09-01 13:37:00,75.676,75.677,75.669,75.672,93580000.0
2008-09-01 13:38:00,75.674,75.674,75.646,75.66,83850000.0
2008-09-01 13:39:00,75.661,75.675,75.657,75.669,66790000.0
2008-09-01 13:40:00,75.658,75.665,75.651,75.652,101550000.0
2008-09-01 13:41:00,75.66,75.671,75.66,75.663,44970000.0
2008-09-01 13:42:00,75.672,75.673,75.655,75.655,36400000.0
2008-09-01 13:43:00,75.662,75.676,75.654,75.674,42550000.0
2008-09-01 13:44:00,75.67,75.677,75.67,75.67,49410000.0
2008-09-01 13:45:00,75.685,75.685,75.674,75.676,58240000.0
2008-09-01 13:47:00,75.674,75.677,75.67,75.671,97770000.0
2008-09-01 13:48:00,75.695,75.703,75.678,75.695,106620000.0
2008-09-01 13:49:00,75.687,75.688,75.68,75.682,93230000.0
2008-09-01 13:50:00,75.69,75.701,75.684,75.701,87910000.0
2008-09-01 13:51:00,75.694,75.694,75.675,75.69,68080000.0
2008-09-01 13:52:00,75.696,75.7,75.677,75.7,104070000.0
2008-09-01 13:53:00,75.696,75.696,75.69,75.694,51210000.0
2008-09-01 13:54:00,75.712,75.731,75.712,75.731,44330000.0
2008-09-01 13:55:00,75.721,75.726,75.72,75.721,42640000.0
2008-09-01 13:56:00,75.735,75.746,75.735,75.741,48550000.0
2008-09-01 13:57:00,75.739,75.742,75.723,75.738,56350000.0
2008-09-01 13:58:00,75.736,75.745,75.732,75.745,88340000.0
2008-09-01 14:00:00,75.706,75.766,75.703,75.766,97740000.0
2008-09-01 14:01:00,75.774,75.794,75.774,75.782,104290000.0
2008-09-01 14:02:00,75.784,75.799,75.774,75.799,88540000.0
2008-09-01 14:03:00,75.813,75.814,75.798,75.801,86490000.0
2008-09-01 14:04:00,75.783,75.8,75.767,75.779,73740000.0
2008-09-01 14:05:00,75.765,75.768,75.747,75.747,100470000.0
2008-09-01 14:06:00,75.753,75.754,75.74,75.744,48900000.0
2008-09-01 14:07:00,75.729,75.729,75.701,75.704,41560000.0
2008-09-01 14:08:00,75.707,75.714,75.703,75.71,38800000.0
2008-09-01 14:09:00,75.723,75.732,75.716,75.727,42160000.0
2008-09-01 14:10:00,75.718,75.73,75.714,75.72,62350000.0
2008-09-01 14:11:00,75.733,75.733,75.713,75.72,80830000.0
2008-09-01 14:12:00,75.731,75.731,75.7,75.712,49530000.0
2008-09-01 14:13:00,75.724,75.745,75.724,75.738,70710000.0
2008-09-01 14:14:00,75.756,75.775,75.755,75.775,76580000.0
2008-09-01 14:15:00,75.777,75.777,75.745,75.767,104490000.0
2008-09-01 14:16:00,75.763,75.772,75.756,75.765,84570000.0
2008-09-01 14:17:00,75.76,75.769,75.757,75.769,42230000.0
2008-09-01 14:18:00,75.786,75.793,75.774,75.78,70620000.0
2008-09-01 14:19:00,75.768,75.772,75.752,75.753,69430000.0
2008-09-01 14:20:00,75.755,75.755,75.724,75.746,65150000.0
2008-09-01 14:21:00,75.747,75.748,75.741,75.741,78350000.0
2008-09-01 14:22:00,75.757,75.78,75.757,75.774,66820000.0
2008-09-01 14:23:00,75.797,75.797,75.783,75.783,93650000.0
2008-09-01 14:24:00,75.787,75.815,75.787,75.813,65180000.0
2008-09-01 14:25:00,75.832,75.842,75.832,75.842,46880000.0
2008-09-01 14:26:00,75.845,75.888,75.845,75.888,54230000.0
2008-09-01 14:27:00,75.889,75.906,75.862,75.862,78920000.0
2008-09-01 14:28:00,75.874,75.896,75.874,75.88,86040000.0
2008-09-01 14:29:00,75.892,75.905,75.889,75.897,89160000.0
2008-09-01 14:30:00,75.917,75.923,75.904,75.904,91990000.0
2008-09-01 14:31:00,75.886,75.888,75.875,75.887,109620000.0
2008-09-01 14:32:00,75.884,75.899,75.857,75.867,66820000.0
2008-09-01 14:33:00,75.854,75.854,75.819,75.819,67820000.0
2008-09-01 14:34:00,75.819,75.84,75.815,75.84,43580000.0
2008-09-01 14:35:00,75.817,75.83,75.789,75.81,70820000.0
2008-09-01 14:36:00,75.828,75.833,75.823,75.83,74480000.0
2008-09-01 14:37:00,75.824,75.845,75.823,75.84,64910000.0
2008-09-01 14:38:00,75.847,75.847,75.833,75.846,90560000.0
2008-09-01 14:39:00,75.837,75.858,75.829,75.838,66830000.0
2008-09-01 14:40:00,75.822,75.827,75.819,75.827,89820000.0
2008-09-01 14:41:00,75.839,75.842,75.831,75.842,125100000.0
2008-09-01 14:42:00,75.837,75.838,75.806,75.832,141860000.0
2008-09-01 14:43:00,75.815,75.831,75.815,75.826,103730000.0
2008-09-01 14:44:00,75.815,75.841,75.815,75.833,117560000.0
2008-09-01 14:45:00,75.827,75.828,75.813,75.825,70280000.0
2008-09-01 14:46:00,75.816,75.822,75.814,75.815,67070000.0
2008-09-01 14:47:00,75.81,75.81,75.794,75.794,100880000.0
2008-09-01 14:48:00,75.807,75.824,75.803,75.816,84030000.0
2008-09-01 14:49:00,75.804,75.804,75.792,75.798,45180000.0
2008-09-01 14:50:00,75.789,75.799,75.789,75.799,39290000.0
2008-09-01 14:51:00,75.802,75.802,75.784,75.784,30080000.0
2008-09-01 14:52:00,75.797,75.805,75.795,75.798,46440000.0
2008-09-01 14:53:00,75.805,75.806,75.8,75.8,31980000.0
2008-09-01 14:54:00,75.818,75.819,75.795,75.801,37030000.0
2008-09-01 14:55:00,75.795,75.801,75.781,75.784,47540000.0
2008-09-01 14:56:00,75.792,75.803,75.783,75.799,98080000.0
2008-09-01 14:57:00,75.79,75.802,75.784,75.795,96210000.0
2008-09-01 14:58:00,75.803,75.804,75.792,75.797,113120000.0
2008-09-01 15:00:00,75.811,75.814,75.801,75.809,90260000.0
2008-09-01 15:01:00,75.801,75.824,75.783,75.798,94360000.0
2008-09-01 15:02:00,75.784,75.796,75.784,75.788,98880000.0
2008-09-01 15:03:00,75.803,75.808,75.781,75.8,78220000.0
2008-09-01 15:04:00,75.787,75.787,75.78,75.781,77200000.0
2008-09-01 15:05:00,75.792,75.803,75.781,75.799,91110000.0
2008-09-01 15:06:00,75.811,75.814,75.787,75.797,45380000.0
2008-09-01 15:07:00,75.807,75.829,75.807,75.829,39630000.0
2008-09-01 15:08:00,75.832,75.844,75.832,75.835,33560000.0
2008-09-01 15:09:00,75.85,75.858,75.848,75.848,49020000.0
2008-09-01 15:10:00,75.85,75.89,75.847,75.875,63130000.0
2008-09-01 15:11:00,75.892,75.902,75.882,75.902,87940000.0
2008-09-01 15:12:00,75.905,75.907,75.892,75.898,53320000.0
2008-09-01 15:13:00,75.912,75.922,75.903,75.922,69690000.0
2008-09-01 15:14:00,75.909,75.95,75.909,75.922,75310000.0
2008-09-01 15:15:00,75.933,75.96,75.925,75.947,110290000.0
2008-09-01 15:16:00,75.959,75.96,75.939,75.942,77160000.0
2008-09-01 15:17:00,75.949,75.951,75.915,75.915,39240000.0
2008-09-01 15:18:00,75.921,75.921,75.896,75.902,71060000.0
2008-09-01 15:19:00,75.91,75.914,75.899,75.902,63630000.0
2008-09-01 15:20:00,75.887,75.891,75.879,75.883,64420000.0
2008-09-01 15:21:00,75.892,75.893,75.872,75.873,68870000.0
2008-09-01 15:22:00,75.867,75.879,75.856,75.873,60380000.0
2008-09-01 15:23:00,75.866,75.892,75.866,75.884,92160000.0
2008-09-01 15:24:00,75.902,75.902,75.882,75.891,59530000.0
2008-09-01 15:25:00,75.881,75.896,75.88,75.884,46020000.0
2008-09-01 15:27:00,75.891,75.907,75.891,75.904,93240000.0
2008-09-01 15:28:00,75.921,75.927,75.92,75.926,101060000.0
2008-09-01 15:29:00,75.914,75.938,75.913,75.938,98440000.0
2008-09-01 15:30:00,75.946,75.951,75.934,75.94,83320000.0
2008-09-01 15:31:00,75.961,76.01,75.96,75.995,70050000.0
2008-09-01 15:32:00,76.009,76.031,76.009,76.027,91270000.0
2008-09-01 15:33:00,76.032,76.032,76.004,76.025,52540000.0
2008-09-01 15:34:00,76.022,76.031,76.013,76.022,42020000.0
2008-09-01 15:35:00,76.01,76.022,76.004,76.022,36600000.0
2008-09-01 15:36:00,76.024,76.024,76.004,76.02,46180000.0
2008-09-01 15:37:00,76.003,76.023,76.003,76.023,61160000.0
2008-09-01 15:38:00,76.009,76.049,76.009,76.048,88890000.0
2008-09-01 15:39:00,76.042,76.042,76.024,76.036,57670000.0
2008-09-01 15:40:00,76.033,76.043,76.022,76.038,73350000.0
2008-09-01 15:41:00,76.043,76.043,76.033,76.034,78820000.0
2008-09-01 15:42:00,76.053,76.079,76.047,76.064,112600000.0
2008-09-01 15:43:00,76.078,76.082,76.072,76.082,80430000.0
2008-09-01 15:44:00,76.08,76.087,76.08,76.085,40340000.0
2008-09-01 15:45:00,76.078,76.083,76.065,76.075,73300000.0
2008-09-01 15:46:00,76.078,76.081,76.046,76.075,67000000.0
2008-09-01 15:47:00,76.064,76.065,76.046,76.065,67100000.0
2008-09-01 15:48:00,76.07,76.07,76.053,76.059,74570000.0
2008-09-01 15:49:00,76.064,76.064,76.033,76.033,71190000.0
2008-09-01 15:50:00,76.037,76.053,76.026,76.026,97780000.0
2008-09-01 15:51:00,76.035,76.042,76.018,76.027,65070000.0
2008-09-01 15:52:00,76.012,76.014,75.986,76.01,49300000.0
2008-09-01 15:53:00,75.986,75.986,75.924,75.938,53350000.0
2008-09-01 15:54:00,75.921,75.922,75.895,75.92,84120000.0
2008-09-01 15:55:00,75.941,75.952,75.932,75.95,88010000.0
2008-09-01 15:56:00,75.94,75.955,75.939,75.954,89780000.0
2008-09-01 15:57:00,75.966,75.971,75.954,75.965,97180000.0
2008-09-01 15:58:00,75.956,75.97,75.956,75.959,116410000.0
2008-09-01 15:59:00,75.946,75.95,75.934,75.934,72590000.0
2008-09-01 16:00:00,75.933,75.942,75.923,75.938,62780000.0
2008-09-01 16:01:00,75.949,75.949,75.928,75.933,37090000.0
2008-09-01 16:02:00,75.924,75.939,75.916,75.939,72650000.0
2008-09-01 16:03:00,75.947,75.952,75.935,75.952,85190000.0
2008-09-01 16:04:00,75.943,75.943,75.925,75.929,67050000.0
2008-09-01 16:05:00,75.924,75.942,75.924,75.938,104560000.0
2008-09-01 16:06:00,75.953,75.953,75.943,75.949,68280000.0
2008-09-01 16:07:00,75.964,75.967,75.958,75.966,97470000.0
2008-09-01 16:08:00,75.96,75.968,75.959,75.968,116520000.0
2008-09-01 16:09:00,75.965,75.989,75.965,75.982,159420000.0
2008-09-01 16:10:00,75.982,75.987,75.98,75.987,105940000.0
2008-09-01 16:11:00,76.013,76.024,76.006,76.019,113440000.0
2008-09-01 16:12:00,76.032,76.032,76.015,76.019,70530000.0
2008-09-01 16:13:00,76.03,76.034,76.025,76.029,66120000.0
2008-09-01 16:14:00,76.026,76.041,76.017,76.036,110150000.0
2008-09-01 16:15:00,76.036,76.04,76.011,76.011,87250000.0
2008-09-01 16:16:00,76.005,76.019,76.005,76.017,41830000.0
2008-09-01 16:17:00,76.03,76.034,76.023,76.023,39080000.0
2008-09-01 16:18:00,76.046,76.046,76.002,76.004,31050000.0
2008-09-01 16:19:00,75.997,76.007,75.994,76.003,43620000.0
2008-09-01 16:20:00,75.992,75.995,75.985,75.989,27620000.0
2008-09-01 16:21:00,75.99,75.993,75.973,75.982,37460000.0
2008-09-01 16:22:00,75.983,75.983,75.973,75.981,49560000.0
2008-09-01 16:23:00,75.983,75.983,75.963,75.963,103350000.0
2008-09-01 16:24:00,75.977,75.983,75.951,75.952,90230000.0
2008-09-01 16:25:00,75.942,75.964,75.942,75.948,119580000.0
2008-09-01 16:26:00,75.94,75.953,75.933,75.938,76300000.0
2008-09-01 16:27:00,75.968,75.974,75.955,75.966,119650000.0
2008-09-01 16:28:00,75.947,75.947,75.923,75.945,113090000.0
2008-09-01 16:29:00,75.943,75.959,75.935,75.955,55680000.0
2008-09-01 16:30:00,75.969,75.971,75.946,75.957,64580000.0
2008-09-01 16:31:00,75.938,75.958,75.931,75.952,23330000.0
2008-09-01 16:32:00,75.933,75.933,75.924,75.924,34030000.0
2008-09-01 16:33:00,75.948,75.95,75.946,75.948,35960000.0
2008-09-01 16:34:00,75.917,75.938,75.907,75.92,70580000.0
2008-09-01 16:35:00,75.923,75.926,75.911,75.915,118030000.0
2008-09-01 16:36:00,75.93,75.931,75.917,75.919,60840000.0
2008-09-01 16:37:00,75.932,75.932,75.923,75.927,51850000.0
2008-09-01 16:38:00,75.909,75.963,75.887,75.945,34470000.0
2008-09-01 16:39:00,75.945,75.946,75.933,75.943,65070000.0
2008-09-01 16:40:00,75.939,75.945,75.933,75.943,74080000.0
2008-09-01 16:41:00,75.943,75.954,75.942,75.942,131510000.0
2008-09-01 16:42:00,75.945,75.945,75.88,75.906,97420000.0
2008-09-01 16:43:00,75.891,75.902,75.881,75.902,94340000.0
2008-09-01 16:44:00,75.877,75.885,75.869,75.885,45840000.0
2008-09-01 16:45:00,75.897,75.897,75.885,75.887,35610000.0
2008-09-01 16:46:00,75.876,75.88,75.876,75.878,61300000.0
2008-09-01 16:47:00,75.886,75.887,75.877,75.877,74150000.0
2008-09-01 16:48:00,75.911,75.911,75.884,75.886,41210000.0
2008-09-01 16:49:00,75.892,75.902,75.886,75.886,69650000.0
2008-09-01 16:50:00,75.899,75.909,75.896,75.905,75780000.0
2008-09-01 16:51:00,75.914,75.924,75.907,75.907,52290000.0
2008-09-01 16:52:00,75.914,75.93,75.902,75.93,68240000.0
2008-09-01 16:53:00,75.914,75.924,75.914,75.923,45230000.0
2008-09-01 16:54:00,75.936,75.948,75.914,75.94,60370000.0
2008-09-01 16:55:00,75.947,75.97,75.947,75.97,103190000.0
2008-09-01 16:56:00,75.958,75.98,75.958,75.967,64140000.0
2008-09-01 16:57:00,75.972,75.972,75.954,75.966,52890000.0
2008-09-01 16:58:00,75.956,75.97,75.941,75.944,78350000.0
2008-09-01 16:59:00,75.937,75.937,75.846,75.871,99350000.0
2008-09-01 17:00:00,75.874,75.885,75.852,75.883,82570000.0
2008-09-01 17:01:00,75.876,75.889,75.868,75.889,57170000.0
2008-09-01 17:02:00,75.875,75.903,75.875,75.893,71430000.0
2008-09-01 17:03:00,75.896,75.896,75.881,75.887,25910000.0
2008-09-01 17:04:00,75.896,75.897,75.891,75.892,65810000.0
2008-09-01 17:05:00,75.887,75.904,75.884,75.895,86200000.0
2008-09-01 17:06:00,75.881,75.881,75.849,75.869,92280000.0
2008-09-01 17:07:00,75.874,75.892,75.874,75.892,63090000.0
2008-09-01 17:08:00,75.888,75.89,75.887,75.889,100510000.0
2008-09-01 17:09:00,75.885,75.887,75.873,75.873,122650000.0
2008-09-01 17:10:00,75.877,75.877,75.871,75.871,105050000.0
2008-09-01 17:11:00,75.884,75.893,75.883,75.891,95260000.0
2008-09-01 17:12:00,75.898,75.907,75.885,75.888,74380000.0
2008-09-01 17:13:00,75.882,75.887,75.88,75.887,82170000.0
2008-09-01 17:14:00,75.903,75.906,75.882,75.886,86660000.0
2008-09-01 17:15:00,75.894,75.896,75.871,75.893,77260000.0
2008-09-01 17:16:00,75.883,75.904,75.883,75.897,76980000.0
2008-09-01 17:17:00,75.894,75.899,75.886,75.889,78620000.0
2008-09-01 17:18:00,75.915,75.916,75.874,75.881,81920000.0
2008-09-01 17:19:00,75.886,75.9,75.884,75.899,73800000.0
2008-09-01 17:20:00,75.881,75.894,75.88,75.894,76030000.0
2008-09-01 17:21:00,75.899,75.899,75.863,75.867,106470000.0
2008-09-01 17:22:00,75.865,75.881,75.865,75.881,79170000.0
2008-09-01 17:23:00,75.876,75.885,75.874,75.881,98300000.0
2008-09-01 17:24:00,75.884,75.892,75.862,75.874,84060000.0
2008-09-01 17:25:00,75.871,75.89,75.856,75.871,87410000.0
2008-09-01 17:26:00,75.877,75.891,75.858,75.891,127030000.0
2008-09-01 17:27:00,75.884,75.884,75.874,75.876,102830000.0
2008-09-01 17:28:00,75.889,75.889,75.882,75.883,75840000.0
2008-09-01 17:29:00,75.893,75.907,75.887,75.892,67950000.0
2008-09-01 17:30:00,75.902,75.902,75.862,75.887,101060000.0
2008-09-01 17:31:00,75.864,75.871,75.862,75.868,65250000.0
2008-09-01 17:32:00,75.874,75.9,75.873,75.891,51540000.0
2008-09-01 17:33:00,75.889,75.889,75.866,75.881,74320000.0
2008-09-01 17:34:00,75.87,75.87,75.865,75.868,76780000.0
2008-09-01 17:35:00,75.879,75.88,75.874,75.879,107630000.0
2008-09-01 17:36:00,75.893,75.894,75.877,75.878,41900000.0
2008-09-01 17:37:00,75.882,75.892,75.882,75.891,37780000.0
2008-09-01 17:38:00,75.879,75.879,75.848,75.848,30620000.0
2008-09-01 17:39:00,75.856,75.857,75.835,75.847,84870000.0
2008-09-01 17:40:00,75.828,75.836,75.828,75.836,104020000.0
2008-09-01 17:41:00,75.867,75.867,75.839,75.84,51730000.0
2008-09-01 17:42:00,75.865,75.865,75.844,75.857,35220000.0
2008-09-01 17:43:00,75.858,75.882,75.858,75.862,103160000.0
2008-09-01 17:44:00,75.889,75.889,75.887,75.887,49950000.0
2008-09-01 17:45:00,75.885,75.889,75.87,75.881,14290000.0
2008-09-01 17:46:00,75.873,75.88,75.86,75.872,36110000.0
2008-09-01 17:47:00,75.88,75.886,75.867,75.881,52890000.0
2008-09-01 17:48:00,75.912,75.923,75.9,75.9,57940000.0
2008-09-01 17:49:00,75.903,75.913,75.895,75.9,78940000.0
2008-09-01 17:50:00,75.892,75.909,75.878,75.909,65090000.0
2008-09-01 17:51:00,75.922,75.922,75.894,75.902,35430000.0
2008-09-01 17:52:00,75.914,75.929,75.908,75.925,41290000.0
2008-09-01 17:53:00,75.933,75.941,75.917,75.931,61460000.0
2008-09-01 17:54:00,75.951,75.951,75.927,75.944,37400000.0
2008-09-01 17:55:00,75.928,75.951,75.926,75.942,63550000.0
2008-09-01 17:56:00,75.932,75.932,75.913,75.922,40680000.0
2008-09-01 17:57:00,75.884,75.918,75.884,75.918,10190000.0
2008-09-01 17:58:00,75.917,75.923,75.911,75.923,43840000.0
2008-09-01 17:59:00,75.91,75.927,75.906,75.907,38290000.0
2008-09-01 18:00:00,75.931,75.931,75.914,75.925,35820000.0
2008-09-01 18:01:00,75.921,75.921,75.878,75.882,41400000.0
2008-09-01 18:02:00,75.886,75.886,75.86,75.867,44080000.0
2008-09-01 18:03:00,75.886,75.889,75.864,75.884,128900000.0
2008-09-01 18:04:00,75.885,75.911,75.875,75.898,101600000.0
2008-09-01 18:05:00,75.894,75.921,75.893,75.907,80030000.0
2008-09-01 18:06:00,75.916,75.919,75.887,75.891,95740000.0
2008-09-01 18:07:00,75.902,75.913,75.902,75.903,75270000.0
2008-09-01 18:08:00,75.927,75.933,75.911,75.933,61690000.0
2008-09-01 18:09:00,75.935,75.943,75.926,75.938,31580000.0
2008-09-01 18:10:00,75.954,75.954,75.923,75.926,45600000.0
2008-09-01 18:11:00,75.906,75.911,75.893,75.901,93900000.0
2008-09-01 18:12:00,75.891,75.897,75.891,75.896,64710000.0
2008-09-01 18:13:00,75.875,75.91,75.864,75.91,49910000.0
2008-09-01 18:14:00,75.904,75.911,75.899,75.902,56540000.0
2008-09-01 18:15:00,75.912,75.915,75.907,75.907,21080000.0
2008-09-01 18:16:00,75.89,75.896,75.871,75.873,19450000.0
2008-09-01 18:17:00,75.884,75.895,75.884,75.887,38090000.0
2008-09-01 18:18:00,75.91,75.913,75.897,75.897,42580000.0
2008-09-01 18:19:00,75.896,75.898,75.891,75.891,63930000.0
2008-09-01 18:21:00,75.91,75.91,75.885,75.885,88310000.0
2008-09-01 18:22:00,75.921,75.924,75.903,75.922,94920000.0
2008-09-01 18:23:00,75.934,75.951,75.934,75.942,91780000.0
2008-09-01 18:24:00,75.958,75.959,75.931,75.941,80880000.0
2008-09-01 18:25:00,75.928,75.928,75.922,75.923,76510000.0
2008-09-01 18:26:00,75.911,75.913,75.894,75.906,94820000.0
2008-09-01 18:27:00,75.904,75.907,75.893,75.898,46410000.0
2008-09-01 18:28:00,75.893,75.919,75.892,75.903,41660000.0
2008-09-01 18:29:00,75.897,75.899,75.897,75.898,39290000.0
2008-09-01 18:30:00,75.916,75.917,75.911,75.915,47770000.0
2008-09-01 18:31:00,75.91,75.942,75.909,75.924,57920000.0
2008-09-01 18:32:00,75.918,75.925,75.911,75.918,86460000.0
2008-09-01 18:33:00,75.924,75.925,75.913,75.913,51980000.0
2008-09-01 18:34:00,75.918,75.922,75.912,75.922,67740000.0
2008-09-01 18:35:00,75.922,75.922,75.902,75.905,72670000.0
2008-09-01 18:36:00,75.914,75.923,75.902,75.915,109910000.0
2008-09-01 18:37:00,75.914,75.924,75.914,75.924,72580000.0
2008-09-01 18:38:00,75.917,75.924,75.912,75.917,42550000.0
2008-09-01 18:39:00,75.928,75.931,75.904,75.904,69640000.0
2008-09-01 18:40:00,75.918,75.923,75.914,75.923,63510000.0
2008-09-01 18:41:00,75.915,75.917,75.91,75.916,65590000.0
2008-09-01 18:42:00,75.915,75.922,75.902,75.91,69330000.0
2008-09-01 18:43:00,75.903,75.906,75.899,75.9,67200000.0
2008-09-01 18:44:00,75.911,75.927,75.911,75.923,87090000.0
2008-09-01 18:45:00,75.93,75.93,75.915,75.925,61430000.0
2008-09-01 18:46:00,75.915,75.925,75.915,75.918,47760000.0
2008-09-01 18:48:00,75.93,75.93,75.906,75.912,96490000.0
2008-09-01 18:49:00,75.915,75.918,75.91,75.912,103910000.0
2008-09-01 18:50:00,75.926,75.941,75.924,75.929,92860000.0
2008-09-01 18:51:00,75.929,75.931,75.906,75.931,83010000.0
2008-09-01 18:52:00,75.913,75.915,75.901,75.912,78750000.0
2008-09-01 18:53:00,75.928,75.945,75.927,75.927,93920000.0
2008-09-01 18:54:00,75.954,75.956,75.95,75.952,51450000.0
2008-09-01 18:55:00,75.902,75.909,75.898,75.903,37500000.0
2008-09-01 18:56:00,75.92,75.924,75.912,75.924,40220000.0
2008-09-01 18:57:00,75.932,75.932,75.901,75.91,47880000.0
2008-09-01 18:59:00,75.913,75.916,75.903,75.903,106940000.0
2008-09-01 19:00:00,75.944,75.947,75.933,75.933,110580000.0
2008-09-01 19:03:00,75.936,75.944,75.923,75.939,95700000.0
2008-09-01 19:04:00,75.925,75.938,75.904,75.934,103670000.0
2008-09-01 19:05:00,75.934,75.951,75.934,75.951,98200000.0
2008-09-01 19:06:00,75.95,75.95,75.925,75.93,87070000.0
2008-09-01 19:07:00,75.93,75.943,75.924,75.943,74220000.0
2008-09-01 19:08:00,75.939,75.939,75.896,75.919,104370000.0
2008-09-01 19:09:00,75.928,75.93,75.927,75.928,54100000.0
2008-09-01 19:11:00,75.911,75.918,75.905,75.916,104740000.0
2008-09-01 19:12:00,75.922,75.923,75.903,75.92,98560000.0
2008-09-01 19:13:00,75.904,75.915,75.903,75.915,88830000.0
2008-09-01 19:14:00,75.927,75.934,75.924,75.928,80860000.0
2008-09-01 19:15:00,75.933,75.933,75.901,75.924,80550000.0
2008-09-01 19:16:00,75.907,75.924,75.907,75.923,99730000.0
2008-09-01 19:17:00,75.896,75.918,75.896,75.918,48920000.0
2008-09-01 19:18:00,75.921,75.921,75.907,75.907,37730000.0
2008-09-01 19:20:00,75.908,75.921,75.895,75.902,102080000.0
2008-09-01 19:21:00,75.919,75.919,75.875,75.89,112070000.0
2008-09-01 19:22:00,75.892,75.894,75.883,75.893,96680000.0
2008-09-01 19:23:00,75.881,75.887,75.881,75.886,84330000.0
2008-09-01 19:24:00,75.907,75.907,75.868,75.897,81620000.0
2008-09-01 19:26:00,75.877,75.881,75.876,75.878,106780000.0
2008-09-01 19:27:00,75.905,75.905,75.884,75.884,102110000.0
2008-09-01 19:28:00,75.874,75.88,75.865,75.869,94190000.0
2008-09-01 19:29:00,75.854,75.864,75.854,75.864,89510000.0
2008-09-01 19:30:00,75.886,75.886,75.88,75.883,88330000.0
2008-09-01 19:32:00,75.845,75.861,75.845,75.861,107430000.0
2008-09-01 19:33:00,75.878,75.88,75.876,75.879,105650000.0
2008-09-01 19:34:00,75.866,75.883,75.864,75.883,85920000.0
2008-09-01 19:35:00,75.871,75.885,75.871,75.884,79930000.0
2008-09-01 19:36:00,75.887,75.894,75.871,75.883,75270000.0
2008-09-01 19:37:00,75.886,75.888,75.878,75.885,106710000.0
2008-09-01 19:38:00,75.877,75.889,75.875,75.875,50540000.0
2008-09-01 19:39:00,75.877,75.901,75.877,75.89,37860000.0
2008-09-01 19:40:00,75.875,75.883,75.872,75.879,41630000.0
2008-09-01 19:42:00,75.905,75.906,75.863,75.875,98710000.0
2008-09-01 19:45:00,75.897,75.898,75.849,75.866,97160000.0
2008-09-01 19:46:00,75.865,75.867,75.858,75.858,100830000.0
2008-09-01 19:47:00,75.855,75.866,75.853,75.866,97540000.0
2008-09-01 19:48:00,75.876,75.877,75.87,75.873,86380000.0
2008-09-01 19:51:00,75.877,75.881,75.876,75.878,104380000.0
2008-09-01 19:52:00,75.838,75.84,75.836,75.838,108610000.0
2008-09-01 19:53:00,75.869,75.869,75.865,75.868,100870000.0
2008-09-01 19:54:00,75.888,75.888,75.881,75.882,87570000.0
2008-09-01 19:57:00,75.894,75.901,75.89,75.89,105290000.0
2008-09-01 20:00:00,75.885,75.889,75.88,75.88,93780000.0
2008-09-01 20:01:00,75.848,75.85,75.846,75.849,110730000.0
2008-09-01 20:02:00,75.854,75.854,75.843,75.843,97020000.0
2008-09-01 20:03:00,75.865,75.866,75.852,75.866,85140000.0
2008-09-01 20:04:00,75.839,75.839,75.837,75.839,76420000.0
2008-09-01 20:05:00,75.833,75.857,75.833,75.852,101300000.0
2008-09-01 20:06:00,75.872,75.872,75.834,75.835,50050000.0
2008-09-01 20:07:00,75.857,75.861,75.831,75.858,44990000.0
2008-09-01 20:09:00,75.865,75.87,75.851,75.856,94150000.0
2008-09-01 20:10:00,75.873,75.884,75.873,75.88,112470000.0
2008-09-01 20:11:00,75.866,75.892,75.865,75.892,93140000.0
2008-09-01 20:12:00,75.918,75.918,75.91,75.918,82490000.0
2008-09-01 20:14:00,75.92,75.926,75.919,75.926,100560000.0
2008-09-01 20:15:00,75.944,75.947,75.926,75.933,120200000.0
2008-09-01 20:16:00,75.95,75.95,75.913,75.925,106530000.0
2008-09-01 20:17:00,75.903,75.923,75.892,75.922,87630000.0
2008-09-01 20:18:00,75.916,75.918,75.901,75.916,83030000.0
2008-09-01 20:20:00,75.898,75.909,75.898,75.905,98290000.0
2008-09-01 20:21:00,75.914,75.917,75.903,75.914,110880000.0
2008-09-01 20:22:00,75.918,75.92,75.902,75.92,95400000.0
2008-09-01 20:23:00,75.898,75.9,75.897,75.898,84190000.0
2008-09-01 20:24:00,75.909,75.909,75.906,75.909,81770000.0
2008-09-01 20:25:00,75.892,75.896,75.889,75.896,102530000.0
2008-09-01 20:26:00,75.891,75.895,75.891,75.892,53940000.0
2008-09-01 20:27:00,75.908,75.909,75.906,75.908,40520000.0
2008-09-01 20:29:00,75.897,75.901,75.896,75.897,95740000.0
2008-09-01 20:30:00,75.914,75.915,75.894,75.901,111070000.0
2008-09-01 20:33:00,75.913,75.916,75.903,75.903,105220000.0
2008-09-01 20:35:00,75.91,75.918,75.909,75.916,107270000.0
2008-09-01 20:36:00,75.925,75.929,75.919,75.923,109010000.0
2008-09-01 20:38:00,75.901,75.907,75.9,75.904,102570000.0
2008-09-01 20:39:00,75.922,75.923,75.906,75.909,109020000.0
2008-09-01 20:42:00,75.932,75.934,75.904,75.924,104670000.0
2008-09-01 20:43:00,75.917,75.918,75.91,75.912,106290000.0
2008-09-01 20:45:00,75.938,75.939,75.917,75.917,103270000.0
2008-09-01 20:46:00,75.902,75.914,75.902,75.91,102490000.0
2008-09-01 20:47:00,75.915,75.916,75.909,75.914,97740000.0
2008-09-01 20:48:00,75.945,75.947,75.94,75.942,87710000.0
2008-09-01 20:51:00,75.921,75.927,75.914,75.923,100580000.0
2008-09-01 20:52:00,75.915,75.916,75.904,75.916,101760000.0
2008-09-01 20:53:00,75.911,75.914,75.903,75.904,100950000.0
2008-09-01 20:54:00,75.935,75.936,75.93,75.931,89790000.0
2008-09-01 20:57:00,75.921,75.921,75.897,75.914,97280000.0
2008-09-01 20:58:00,75.902,75.915,75.902,75.903,102980000.0
2008-09-01 20:59:00,75.914,75.915,75.903,75.903,98430000.0
2008-09-01 21:00:00,75.924,75.924,75.912,75.914,85680000.0
2008-09-01 21:01:00,75.915,75.916,75.91,75.913,73380000.0
2008-09-01 21:02:00,75.898,75.899,75.894,75.899,102540000.0
2008-09-01 21:03:00,75.905,75.907,75.901,75.907,52650000.0
2008-09-01 21:06:00,75.924,75.928,75.919,75.921,107790000.0
2008-09-01 21:07:00,75.917,75.92,75.91,75.913,112040000.0
2008-09-01 21:08:00,75.912,75.915,75.901,75.913,96330000.0
2008-09-01 21:09:00,75.919,75.92,75.917,75.919,86170000.0
2008-09-01 21:10:00,75.927,75.927,75.915,75.916,79590000.0
2008-09-01 21:12:00,75.927,75.931,75.926,75.927,106650000.0
2008-09-01 21:13:00,75.918,75.92,75.916,75.918,111090000.0
2008-09-01 21:14:00,75.924,75.928,75.92,75.922,95950000.0
2008-09-01 21:15:00,75.943,75.943,75.918,75.919,86890000.0
2008-09-01 21:17:00,75.917,75.929,75.917,75.925,96500000.0
2008-09-01 21:18:00,75.945,75.947,75.941,75.942,103550000.0
2008-09-01 21:19:00,75.919,75.919,75.916,75.919,96830000.0
2008-09-01 21:20:00,75.928,75.93,75.927,75.928,82540000.0
2008-09-01 21:21:00,75.926,75.927,75.92,75.922,72510000.0
2008-09-01 21:22:00,75.926,75.928,75.918,75.926,104440000.0
2008-09-01 21:23:00,75.936,75.936,75.93,75.931,51240000.0
2008-09-01 21:24:00,75.938,75.939,75.936,75.938,41930000.0
2008-09-01 21:26:00,75.937,75.941,75.936,75.938,100180000.0
2008-09-01 21:27:00,75.943,75.943,75.931,75.938,117020000.0
2008-09-01 21:28:00,75.944,75.946,75.939,75.945,94050000.0
2008-09-01 21:29:00,75.942,75.947,75.941,75.944,86460000.0
2008-09-01 21:30:00,75.964,75.968,75.945,75.947,79050000.0
2008-09-01 21:33:00,75.965,75.968,75.958,75.958,104980000.0
2008-09-01 21:36:00,75.937,75.941,75.936,75.938,106800000.0
2008-09-01 21:38:00,75.927,75.931,75.926,75.927,105200000.0
2008-09-01 21:39:00,75.954,75.959,75.949,75.952,107240000.0
2008-09-01 21:42:00,75.956,75.959,75.95,75.95,98880000.0
2008-09-01 21:43:00,75.918,75.92,75.916,75.918,108690000.0
2008-09-01 21:45:00,75.935,75.937,75.93,75.932,105650000.0
2008-09-01 21:48:00,75.945,75.947,75.94,75.94,104010000.0
2008-09-01 21:51:00,75.916,75.921,75.909,75.909,104450000.0
2008-09-01 21:52:00,75.908,75.91,75.906,75.909,112350000.0
2008-09-01 21:54:00,75.942,75.942,75.922,75.922,108450000.0
2008-09-01 21:57:00,75.945,75.948,75.94,75.942,98650000.0
2008-09-01 21:58:00,75.908,75.91,75.906,75.909,108220000.0
2008-09-01 21:59:00,75.903,75.908,75.9,75.905,92920000.0
2008-09-01 22:00:00,75.92,75.921,75.904,75.909,90160000.0
2008-09-01 22:01:00,75.903,75.908,75.901,75.906,74100000.0
2008-09-01 22:03:00,75.912,75.918,75.904,75.909,104300000.0
2008-09-01 22:06:00,75.954,75.956,75.95,75.95,95770000.0
2008-09-01 22:07:00,75.916,75.918,75.91,75.91,106050000.0
2008-09-01 22:08:00,75.927,75.927,75.921,75.922,91440000.0
2008-09-01 22:09:00,75.932,75.932,75.915,75.915,79530000.0
2008-09-01 22:10:00,75.922,75.927,75.921,75.925,74680000.0
2008-09-01 22:11:00,75.924,75.927,75.919,75.925,105900000.0
2008-09-01 22:12:00,75.95,75.95,75.924,75.926,53180000.0
2008-09-01 22:13:00,75.925,75.926,75.912,75.926,44460000.0
2008-09-01 22:14:00,75.918,75.919,75.918,75.918,42480000.0
2008-09-01 22:15:00,75.953,75.953,75.936,75.937,51210000.0
2008-09-01 22:18:00,75.953,75.954,75.943,75.943,112350000.0
2008-09-01 22:20:00,75.927,75.931,75.926,75.928,98790000.0
2008-09-01 22:21:00,75.931,75.941,75.93,75.931,103160000.0
2008-09-01 22:22:00,75.94,75.945,75.931,75.939,96090000.0
2008-09-01 22:23:00,75.936,75.939,75.909,75.933,80550000.0
2008-09-01 22:24:00,75.954,75.954,75.936,75.938,71590000.0
2008-09-01 22:25:00,75.939,75.94,75.934,75.94,99730000.0
2008-09-01 22:26:00,75.928,75.93,75.927,75.928,48670000.0
2008-09-01 22:27:00,75.95,75.95,75.934,75.934,38050000.0
2008-09-01 22:28:00,75.935,75.94,75.93,75.935,40700000.0
2008-09-01 22:29:00,75.93,75.936,75.929,75.934,49540000.0
2008-09-01 22:30:00,75.944,75.946,75.922,75.932,57310000.0
2008-09-01 22:32:00,75.917,75.922,75.916,75.918,91710000.0
2008-09-01 22:33:00,75.941,75.941,75.916,75.916,95980000.0
2008-09-01 22:34:00,75.918,75.918,75.911,75.911,84100000.0
2008-09-01 22:35:00,75.892,75.896,75.89,75.896,72870000.0
2008-09-01 22:36:00,75.904,75.904,75.88,75.893,69310000.0
2008-09-01 22:37:00,75.882,75.888,75.879,75.888,87880000.0
2008-09-01 22:38:00,75.898,75.9,75.897,75.898,48470000.0
2008-09-01 22:39:00,75.919,75.92,75.898,75.898,37170000.0
2008-09-01 22:40:00,75.896,75.896,75.89,75.89,37260000.0
2008-09-01 22:41:00,75.878,75.886,75.878,75.88,44260000.0
2008-09-01 22:42:00,75.902,75.902,75.874,75.875,55890000.0
2008-09-01 22:43:00,75.876,75.879,75.871,75.873,85310000.0
2008-09-01 22:44:00,75.861,75.868,75.861,75.866,50920000.0
2008-09-01 22:45:00,75.891,75.891,75.866,75.872,59780000.0
2008-09-01 22:46:00,75.857,75.859,75.857,75.859,76600000.0
2008-09-01 22:47:00,75.869,75.87,75.867,75.867,101810000.0
2008-09-01 22:48:00,75.886,75.886,75.868,75.878,73450000.0
2008-09-01 22:49:00,75.854,75.856,75.848,75.848,36190000.0
2008-09-01 22:50:00,75.854,75.856,75.848,75.848,67440000.0
2008-09-01 22:51:00,75.863,75.863,75.843,75.849,67810000.0
2008-09-01 22:52:00,75.837,75.843,75.832,75.837,60060000.0
2008-09-01 22:53:00,75.826,75.827,75.821,75.821,65370000.0
2008-09-01 22:54:00,75.832,75.834,75.822,75.827,61340000.0
2008-09-01 22:55:00,75.818,75.826,75.818,75.825,90830000.0
2008-09-01 22:56:00,75.825,75.833,75.824,75.828,63730000.0
2008-09-01 22:57:00,75.835,75.838,75.823,75.834,52050000.0
2008-09-01 22:58:00,75.827,75.864,75.827,75.858,45970000.0
2008-09-01 22:59:00,75.851,75.862,75.819,75.858,70350000.0
2008-09-01 23:00:00,75.872,75.872,75.854,75.866,77580000.0
2008-09-01 23:01:00,75.847,75.849,75.846,75.849,85890000.0
2008-09-01 23:02:00,75.834,75.844,75.833,75.843,83860000.0
2008-09-01 23:03:00,75.851,75.854,75.827,75.827,107480000.0
2008-09-01 23:04:00,75.826,75.828,75.82,75.827,65730000.0
2008-09-01 23:05:00,75.815,75.817,75.811,75.817,55420000.0
2008-09-01 23:06:00,75.83,75.839,75.819,75.819,32720000.0
2008-09-01 23:07:00,75.828,75.832,75.822,75.826,66420000.0
2008-09-01 23:08:00,75.827,75.827,75.818,75.818,73710000.0
2008-09-01 23:09:00,75.838,75.841,75.836,75.84,58620000.0
2008-09-01 23:10:00,75.829,75.829,75.827,75.829,82340000.0
2008-09-01 23:12:00,75.837,75.841,75.836,75.838,106690000.0
2008-09-01 23:15:00,75.846,75.849,75.838,75.84,99980000.0
2008-09-01 23:16:00,75.818,75.82,75.816,75.819,105900000.0
2008-09-01 23:17:00,75.839,75.839,75.835,75.838,98540000.0
2008-09-01 23:18:00,75.85,75.854,75.827,75.838,90000000.0
2008-09-01 23:19:00,75.819,75.819,75.816,75.819,73380000.0
2008-09-01 23:20:00,75.804,75.829,75.803,75.819,102680000.0
2008-09-01 23:21:00,75.828,75.847,75.825,75.825,54330000.0
2008-09-01 23:22:00,75.805,75.811,75.788,75.811,46340000.0
2008-09-01 23:24:00,75.837,75.841,75.836,75.837,107990000.0
2008-09-01 23:26:00,75.831,75.835,75.824,75.835,103820000.0
2008-09-01 23:27:00,75.848,75.85,75.846,75.849,110630000.0
2008-09-01 23:29:00,75.844,75.849,75.839,75.841,104870000.0
2008-09-01 23:30:00,75.863,75.863,75.844,75.847,114700000.0
2008-09-01 23:32:00,75.855,75.86,75.849,75.85,100080000.0
2008-09-01 23:33:00,75.868,75.87,75.866,75.868,110330000.0
2008-09-01 23:35:00,75.855,75.858,75.849,75.849,98520000.0
2008-09-01 23:36:00,75.873,75.875,75.862,75.864,109490000.0
2008-09-01 23:37:00,75.849,75.85,75.846,75.849,94330000.0
2008-09-01 23:38:00,75.832,75.832,75.823,75.823,90740000.0
2008-09-01 23:39:00,75.839,75.839,75.837,75.839,80830000.0
2008-09-01 23:42:00,75.817,75.821,75.816,75.817,99640000.0
2008-09-01 23:43:00,75.808,75.81,75.806,75.808,107440000.0
2008-09-01 23:45:00,75.84,75.84,75.815,75.815,110480000.0
2008-09-01 23:47:00,75.792,75.793,75.782,75.793,102780000.0
2008-09-01 23:48:00,75.811,75.816,75.801,75.811,114480000.0
2008-09-01 23:51:00,75.827,75.832,75.826,75.828,104880000.0
2008-09-01 23:52:00,75.818,75.82,75.816,75.819,97720000.0
2008-09-01 23:53:00,75.813,75.816,75.81,75.815,95030000.0
2008-09-01 23:54:00,75.829,75.83,75.827,75.829,89030000.0
2008-09-01 23:57:00,75.837,75.841,75.836,75.838,102200000.0
2008-09-01 23:58:00,75.837,75.886,75.837,75.886,112850000.0
2008-09-01 23:59:00,75.889,75.901,75.861,75.885,96050000.0
2008-09-02 00:00:00,75.907,75.909,75.875,75.885,86010000.0
2008-09-02 00:01:00,75.849,75.855,75.842,75.843,73400000.0
2008-09-02 00:02:00,75.831,75.838,75.829,75.836,101320000.0
2008-09-02 00:03:00,75.849,75.853,75.825,75.826,48470000.0
2008-09-02 00:05:00,75.808,75.816,75.808,75.809,95770000.0
2008-09-02 00:06:00,75.833,75.835,75.823,75.835,100220000.0
2008-09-02 00:07:00,75.825,75.828,75.82,75.823,96150000.0
2008-09-02 00:08:00,75.815,75.825,75.815,75.819,77240000.0
2008-09-02 00:09:00,75.842,75.842,75.812,75.825,65670000.0
2008-09-02 00:10:00,75.8,75.81,75.779,75.788,90250000.0
2008-09-02 00:11:00,75.766,75.768,75.721,75.732,46140000.0
2008-09-02 00:12:00,75.74,75.74,75.723,75.739,39340000.0
2008-09-02 00:13:00,75.728,75.733,75.722,75.726,37350000.0
2008-09-02 00:14:00,75.737,75.743,75.73,75.743,45150000.0
2008-09-02 00:15:00,75.783,75.783,75.729,75.735,53840000.0
2008-09-02 00:16:00,75.724,75.735,75.724,75.724,84220000.0
2008-09-02 00:17:00,75.712,75.718,75.711,75.715,47410000.0
2008-09-02 00:18:00,75.752,75.752,75.708,75.711,65870000.0
2008-09-02 00:19:00,75.701,75.731,75.701,75.715,71360000.0
2008-09-02 00:20:00,75.711,75.721,75.711,75.715,105530000.0
2008-09-02 00:21:00,75.729,75.729,75.718,75.721,72110000.0
2008-09-02 00:22:00,75.709,75.717,75.709,75.709,39390000.0
2008-09-02 00:23:00,75.691,75.691,75.663,75.663,71180000.0
2008-09-02 00:24:00,75.678,75.68,75.641,75.641,63560000.0
2008-09-02 00:25:00,75.614,75.619,75.595,75.595,62520000.0
2008-09-02 00:26:00,75.599,75.609,75.593,75.609,66530000.0
2008-09-02 00:27:00,75.655,75.674,75.618,75.66,62180000.0
2008-09-02 00:28:00,75.674,75.707,75.674,75.696,87660000.0
2008-09-02 00:29:00,75.703,75.703,75.681,75.684,64620000.0
2008-09-02 00:30:00,75.732,75.739,75.704,75.704,49220000.0
2008-09-02 00:31:00,75.685,75.695,75.683,75.683,48230000.0
2008-09-02 00:32:00,75.685,75.685,75.671,75.678,83510000.0
2008-09-02 00:33:00,75.709,75.712,75.685,75.712,81530000.0
2008-09-02 00:34:00,75.723,75.723,75.712,75.712,86400000.0
2008-09-02 00:36:00,75.738,75.74,75.694,75.703,95520000.0
2008-09-02 00:37:00,75.688,75.695,75.682,75.688,94160000.0
2008-09-02 00:38:00,75.698,75.698,75.69,75.695,92470000.0
2008-09-02 00:39:00,75.71,75.712,75.694,75.694,77120000.0
2008-09-02 00:40:00,75.694,75.694,75.68,75.688,70170000.0
2008-09-02 00:41:00,75.668,75.673,75.647,75.661,94990000.0
2008-09-02 00:42:00,75.667,75.669,75.661,75.668,45220000.0
2008-09-02 00:43:00,75.681,75.688,75.681,75.681,36000000.0
2008-09-02 00:44:00,75.687,75.692,75.684,75.686,39340000.0
2008-09-02 00:45:00,75.689,75.693,75.661,75.674,48220000.0
2008-09-02 00:46:00,75.658,75.665,75.654,75.655,52630000.0
2008-09-02 00:47:00,75.663,75.682,75.659,75.662,91250000.0
2008-09-02 00:48:00,75.674,75.688,75.673,75.678,50900000.0
2008-09-02 00:49:00,75.673,75.684,75.672,75.672,69940000.0
2008-09-02 00:50:00,75.676,75.677,75.671,75.672,72750000.0
2008-09-02 00:51:00,75.709,75.709,75.659,75.673,109050000.0
2008-09-02 00:52:00,75.65,75.655,75.637,75.655,73480000.0
2008-09-02 00:53:00,75.675,75.693,75.675,75.693,39580000.0
2008-09-02 00:54:00,75.706,75.714,75.699,75.714,69840000.0
2008-09-02 00:55:00,75.713,75.716,75.71,75.716,67290000.0
2008-09-02 00:56:00,75.71,75.714,75.7,75.707,66900000.0
2008-09-02 00:57:00,75.714,75.715,75.702,75.704,70640000.0
2008-09-02 00:58:00,75.692,75.705,75.692,75.705,59230000.0
2008-09-02 00:59:00,75.732,75.757,75.732,75.741,84770000.0
2008-09-02 01:00:00,75.793,75.793,75.772,75.772,63040000.0
2008-09-02 01:01:00,75.777,75.801,75.775,75.801,50040000.0
2008-09-02 01:02:00,75.797,75.804,75.791,75.791,49440000.0
2008-09-02 01:03:00,75.814,75.817,75.792,75.794,80420000.0
2008-09-02 01:05:00,75.803,75.808,75.799,75.804,85720000.0
2008-09-02 01:06:00,75.833,75.841,75.807,75.841,105930000.0
2008-09-02 01:07:00,75.837,75.849,75.82,75.825,94510000.0
2008-09-02 01:08:00,75.824,75.84,75.818,75.839,83940000.0
2008-09-02 01:09:00,75.859,75.859,75.827,75.842,74520000.0
2008-09-02 01:10:00,75.833,75.846,75.833,75.837,93630000.0
2008-09-02 01:11:00,75.829,75.837,75.829,75.83,49480000.0
2008-09-02 01:12:00,75.844,75.844,75.813,75.813,38400000.0
2008-09-02 01:13:00,75.787,75.796,75.787,75.794,41230000.0
2008-09-02 01:14:00,75.789,75.796,75.787,75.788,43010000.0
2008-09-02 01:15:00,75.825,75.825,75.779,75.784,61030000.0
2008-09-02 01:16:00,75.788,75.788,75.78,75.78,92750000.0
2008-09-02 01:17:00,75.78,75.783,75.773,75.773,51380000.0
2008-09-02 01:18:00,75.796,75.796,75.748,75.748,61740000.0
2008-09-02 01:19:00,75.718,75.742,75.716,75.722,71320000.0
2008-09-02 01:20:00,75.713,75.728,75.712,75.718,119680000.0
2008-09-02 01:21:00,75.734,75.734,75.715,75.716,75900000.0
2008-09-02 01:22:00,75.714,75.715,75.708,75.708,37210000.0
2008-09-02 01:23:00,75.695,75.696,75.688,75.69,67360000.0
2008-09-02 01:24:00,75.708,75.708,75.61,75.61,68470000.0
2008-09-02 01:25:00,75.602,75.606,75.59,75.592,58930000.0
2008-09-02 01:26:00,75.576,75.594,75.565,75.565,70340000.0
2008-09-02 01:27:00,75.582,75.603,75.567,75.592,60980000.0
2008-09-02 01:28:00,75.606,75.607,75.599,75.599,86360000.0
2008-09-02 01:29:00,75.623,75.651,75.623,75.634,67880000.0
2008-09-02 01:30:00,75.681,75.681,75.655,75.655,49280000.0
2008-09-02 01:31:00,75.64,75.653,75.64,75.652,49210000.0
2008-09-02 01:32:00,75.672,75.685,75.672,75.684,74150000.0
2008-09-02 01:33:00,75.695,75.697,75.678,75.68,80190000.0
2008-09-02 01:34:00,75.694,75.703,75.694,75.703,82150000.0
2008-09-02 01:35:00,75.699,75.706,75.698,75.698,89490000.0
2008-09-02 01:36:00,75.751,75.751,75.699,75.709,109950000.0
2008-09-02 01:37:00,75.704,75.704,75.692,75.692,67090000.0
2008-09-02 01:38:00,75.67,75.672,75.66,75.664,62120000.0
2008-09-02 01:39:00,75.682,75.682,75.647,75.648,38350000.0
2008-09-02 01:40:00,75.642,75.648,75.639,75.641,72070000.0
2008-09-02 01:41:00,75.654,75.656,75.64,75.64,71090000.0
2008-09-02 01:42:00,75.664,75.665,75.653,75.656,60260000.0
2008-09-02 01:43:00,75.645,75.653,75.644,75.65,98230000.0
2008-09-02 01:44:00,75.67,75.674,75.661,75.667,72620000.0
2008-09-02 01:45:00,75.672,75.695,75.648,75.672,94610000.0
2008-09-02 01:46:00,75.657,75.658,75.631,75.638,123310000.0
2008-09-02 01:47:00,75.648,75.653,75.644,75.647,144300000.0
2008-09-02 01:48:00,75.671,75.671,75.645,75.645,104990000.0
2008-09-02 01:49:00,75.643,75.643,75.631,75.635,116450000.0
2008-09-02 01:50:00,75.636,75.638,75.628,75.628,70780000.0
2008-09-02 01:51:00,75.66,75.662,75.637,75.638,59580000.0
2008-09-02 01:52:00,75.638,75.639,75.635,75.639,95550000.0
2008-09-02 01:53:00,75.635,75.644,75.633,75.644,83490000.0
2008-09-02 01:54:00,75.672,75.672,75.643,75.652,45720000.0
2008-09-02 01:55:00,75.64,75.644,75.631,75.643,36560000.0
2008-09-02 01:56:00,75.653,75.654,75.645,75.648,26750000.0
2008-09-02 01:57:00,75.671,75.671,75.66,75.671,45410000.0
2008-09-02 01:58:00,75.662,75.667,75.659,75.659,28860000.0
2008-09-02 02:01:00,75.668,75.674,75.662,75.667,112830000.0
2008-09-02 02:02:00,75.664,75.674,75.662,75.662,94080000.0
2008-09-02 02:03:00,75.691,75.691,75.664,75.664,91600000.0
2008-09-02 02:05:00,75.654,75.664,75.652,75.664,93910000.0
2008-09-02 02:06:00,75.673,75.673,75.644,75.656,43730000.0
2008-09-02 02:07:00,75.633,75.633,75.617,75.622,38150000.0
2008-09-02 02:08:00,75.643,75.654,75.643,75.654,38270000.0
2008-09-02 02:09:00,75.679,75.688,75.655,75.662,43280000.0
2008-09-02 02:10:00,75.644,75.644,75.632,75.643,55120000.0
2008-09-02 02:11:00,75.638,75.644,75.631,75.633,81740000.0
2008-09-02 02:12:00,75.649,75.65,75.623,75.623,50220000.0
2008-09-02 02:13:00,75.606,75.611,75.602,75.611,61860000.0
2008-09-02 02:14:00,75.613,75.669,75.613,75.664,72210000.0
2008-09-02 02:15:00,75.698,75.698,75.666,75.684,105620000.0
2008-09-02 02:16:00,75.676,75.676,75.671,75.672,74780000.0
2008-09-02 02:17:00,75.662,75.666,75.662,75.666,37430000.0
2008-09-02 02:18:00,75.688,75.695,75.669,75.679,68950000.0
2008-09-02 02:19:00,75.688,75.689,75.679,75.689,61060000.0
2008-09-02 02:20:00,75.682,75.695,75.682,75.686,62750000.0
2008-09-02 02:21:00,75.714,75.714,75.702,75.712,68710000.0
2008-09-02 02:22:00,75.707,75.707,75.697,75.705,61400000.0
2008-09-02 02:23:00,75.697,75.703,75.692,75.698,83120000.0
2008-09-02 02:24:00,75.719,75.719,75.696,75.705,63990000.0
2008-09-02 02:27:00,75.714,75.714,75.702,75.706,86200000.0
2008-09-02 02:28:00,75.715,75.726,75.705,75.71,83150000.0
2008-09-02 02:29:00,75.716,75.717,75.709,75.709,91240000.0
2008-09-02 02:30:00,75.734,75.734,75.721,75.721,93070000.0
2008-09-02 02:31:00,75.732,75.745,75.731,75.738,116340000.0
2008-09-02 02:32:00,75.746,75.746,75.734,75.746,77440000.0
2008-09-02 02:33:00,75.77,75.771,75.756,75.766,61520000.0
2008-09-02 02:34:00,75.786,75.816,75.786,75.816,33690000.0
2008-09-02 02:35:00,75.82,75.84,75.82,75.83,76690000.0
2008-09-02 02:36:00,75.852,75.854,75.807,75.854,84120000.0
2008-09-02 02:37:00,75.879,75.884,75.858,75.878,72600000.0
2008-09-02 02:38:00,75.898,75.919,75.897,75.898,98580000.0
2008-09-02 02:39:00,75.929,75.929,75.901,75.917,68120000.0
2008-09-02 02:40:00,75.927,75.931,75.911,75.922,98830000.0
2008-09-02 02:41:00,75.905,75.909,75.874,75.904,129510000.0
2008-09-02 02:42:00,75.927,75.927,75.902,75.923,158900000.0
2008-09-02 02:43:00,75.942,75.953,75.932,75.94,99600000.0
2008-09-02 02:44:00,75.933,75.945,75.93,75.941,114480000.0
2008-09-02 02:45:00,75.954,75.956,75.931,75.935,70960000.0
2008-09-02 02:46:00,75.936,75.944,75.936,75.944,64870000.0
2008-09-02 02:47:00,75.951,75.954,75.942,75.947,99370000.0
2008-09-02 02:48:00,75.958,75.958,75.932,75.945,86530000.0
2008-09-02 02:49:00,75.96,75.981,75.96,75.963,40930000.0
2008-09-02 02:50:00,75.98,75.986,75.973,75.973,35790000.0
2008-09-02 02:51:00,75.985,75.985,75.969,75.97,28190000.0
2008-09-02 02:52:00,75.958,75.96,75.957,75.958,45690000.0
2008-09-02 02:53:00,75.962,75.964,75.953,75.956,25000000.0
2008-09-02 02:54:00,75.973,75.987,75.958,75.981,38070000.0
2008-09-02 02:55:00,75.976,75.979,75.965,75.973,47700000.0
2008-09-02 02:56:00,75.959,75.972,75.951,75.972,101550000.0
2008-09-02 02:57:00,75.993,75.993,75.974,75.98,94270000.0
2008-09-02 02:58:00,75.973,75.983,75.973,75.974,115610000.0
2008-09-02 02:59:00,75.956,75.964,75.953,75.958,75350000.0
2008-09-02 03:00:00,75.988,76.009,75.984,75.999,109170000.0
2008-09-02 03:01:00,75.967,76.008,75.967,75.992,121260000.0
2008-09-02 03:02:00,75.981,76.015,75.959,75.959,55370000.0
2008-09-02 03:03:00,75.972,75.986,75.955,75.976,63630000.0
2008-09-02 03:04:00,75.983,75.989,75.969,75.969,22220000.0
2008-09-02 03:05:00,75.978,75.985,75.962,75.969,29550000.0
2008-09-02 03:06:00,75.999,76.001,75.996,75.999,34280000.0
2008-09-02 03:07:00,75.96,75.991,75.96,75.991,58910000.0
2008-09-02 03:08:00,75.974,75.982,75.971,75.972,130690000.0
2008-09-02 03:09:00,75.979,75.98,75.927,75.942,60010000.0
2008-09-02 03:10:00,75.927,75.952,75.926,75.937,47160000.0
2008-09-02 03:11:00,75.928,75.945,75.898,75.908,32770000.0
2008-09-02 03:12:00,75.919,75.923,75.888,75.897,63640000.0
2008-09-02 03:13:00,75.879,75.887,75.821,75.826,75830000.0
2008-09-02 03:14:00,75.831,75.835,75.809,75.819,135260000.0
2008-09-02 03:15:00,75.847,75.847,75.812,75.823,92890000.0
2008-09-02 03:16:00,75.821,75.858,75.821,75.827,97770000.0
2008-09-02 03:17:00,75.842,75.847,75.821,75.821,46240000.0
2008-09-02 03:18:00,75.832,75.832,75.794,75.805,32710000.0
2008-09-02 03:19:00,75.829,75.829,75.808,75.808,58750000.0
2008-09-02 03:20:00,75.824,75.838,75.807,75.808,71070000.0
2008-09-02 03:21:00,75.834,75.834,75.808,75.827,36660000.0
2008-09-02 03:22:00,75.79,75.829,75.781,75.781,74110000.0
2008-09-02 03:23:00,75.786,75.799,75.768,75.784,66970000.0
2008-09-02 03:24:00,75.809,75.824,75.793,75.794,56090000.0
2008-09-02 03:25:00,75.811,75.87,75.811,75.87,66640000.0
2008-09-02 03:26:00,75.837,75.864,75.837,75.848,49660000.0
2008-09-02 03:27:00,75.863,75.864,75.827,75.862,60960000.0
2008-09-02 03:28:00,75.836,75.861,75.836,75.861,98520000.0
2008-09-02 03:29:00,75.837,75.862,75.836,75.838,56690000.0
2008-09-02 03:30:00,75.847,75.859,75.841,75.852,54620000.0
2008-09-02 03:31:00,75.858,75.858,75.825,75.849,80560000.0
2008-09-02 03:32:00,75.832,75.839,75.802,75.833,107790000.0
2008-09-02 03:33:00,75.829,75.829,75.793,75.793,95220000.0
2008-09-02 03:34:00,75.799,75.801,75.768,75.77,53490000.0
2008-09-02 03:35:00,75.759,75.779,75.758,75.758,70550000.0
2008-09-02 03:36:00,75.772,75.8,75.757,75.8,26950000.0
2008-09-02 03:37:00,75.784,75.816,75.766,75.798,63220000.0
2008-09-02 03:38:00,75.774,75.804,75.774,75.783,85340000.0
2008-09-02 03:39:00,75.811,75.811,75.786,75.786,80330000.0
2008-09-02 03:41:00,75.768,75.797,75.764,75.77,91410000.0
2008-09-02 03:42:00,75.779,75.785,75.747,75.753,108780000.0
2008-09-02 03:43:00,75.745,75.788,75.745,75.788,93050000.0
2008-09-02 03:44:00,75.781,75.799,75.768,75.777,89030000.0
2008-09-02 03:45:00,75.797,75.803,75.774,75.774,66140000.0
2008-09-02 03:46:00,75.776,75.777,75.772,75.773,83060000.0
2008-09-02 03:47:00,75.803,75.803,75.766,75.766,79390000.0
2008-09-02 03:48:00,75.802,75.803,75.759,75.765,72020000.0
2008-09-02 03:49:00,75.773,75.789,75.76,75.772,68120000.0
2008-09-02 03:50:00,75.765,75.792,75.764,75.792,74930000.0
2008-09-02 03:51:00,75.786,75.793,75.758,75.764,84820000.0
2008-09-02 03:52:00,75.758,75.788,75.75,75.75,66740000.0
2008-09-02 03:53:00,75.761,75.761,75.717,75.743,76530000.0
2008-09-02 03:54:00,75.724,75.738,75.716,75.72,100290000.0
2008-09-02 03:56:00,75.729,75.749,75.725,75.749,103180000.0
2008-09-02 03:57:00,75.75,75.751,75.747,75.748,86640000.0
2008-09-02 03:58:00,75.736,75.764,75.736,75.74,93160000.0
2008-09-02 03:59:00,75.734,75.761,75.734,75.736,125200000.0
2008-09-02 04:00:00,75.764,75.764,75.727,75.746,101560000.0
2008-09-02 04:01:00,75.731,75.753,75.724,75.746,75740000.0
2008-09-02 04:02:00,75.712,75.733,75.706,75.728,67440000.0
2008-09-02 04:03:00,75.757,75.758,75.732,75.75,114280000.0
2008-09-02 04:04:00,75.739,75.767,75.736,75.767,63430000.0
2008-09-02 04:05:00,75.733,75.761,75.733,75.736,53270000.0
2008-09-02 04:06:00,75.761,75.761,75.735,75.742,73110000.0
2008-09-02 04:07:00,75.766,75.766,75.727,75.739,82900000.0
2008-09-02 04:08:00,75.726,75.754,75.724,75.745,111370000.0
2008-09-02 04:09:00,75.749,75.75,75.748,75.749,39800000.0
2008-09-02 04:10:00,75.716,75.737,75.704,75.731,40800000.0
2008-09-02 04:11:00,75.702,75.702,75.684,75.684,34600000.0
2008-09-02 04:12:00,75.699,75.699,75.662,75.678,86700000.0
2008-09-02 04:13:00,75.677,75.704,75.677,75.703,115550000.0
2008-09-02 04:14:00,75.676,75.69,75.648,75.685,55580000.0
2008-09-02 04:15:00,75.712,75.713,75.685,75.685,37980000.0
2008-09-02 04:16:00,75.685,75.702,75.678,75.686,110220000.0
2008-09-02 04:17:00,75.663,75.673,75.656,75.656,47750000.0
2008-09-02 04:18:00,75.683,75.685,75.679,75.683,15410000.0
2008-09-02 04:19:00,75.674,75.698,75.673,75.698,33060000.0
2008-09-02 04:20:00,75.696,75.71,75.696,75.701,52040000.0
2008-09-02 04:21:00,75.722,75.724,75.695,75.724,59400000.0
2008-09-02 04:22:00,75.737,75.737,75.73,75.736,80790000.0
2008-09-02 04:23:00,75.73,75.738,75.73,75.736,66090000.0
2008-09-02 04:24:00,75.736,75.736,75.729,75.729,42140000.0
2008-09-02 04:27:00,75.722,75.728,75.719,75.722,40280000.0
2008-09-02 04:28:00,75.721,75.722,75.674,75.674,65160000.0
2008-09-02 04:29:00,75.682,75.682,75.654,75.654,42010000.0
2008-09-02 04:30:00,75.689,75.689,75.671,75.685,10150000.0
2008-09-02 04:31:00,75.702,75.702,75.681,75.682,36310000.0
2008-09-02 04:32:00,75.678,75.709,75.678,75.7,43050000.0
2008-09-02 04:33:00,75.722,75.736,75.717,75.717,46840000.0
2008-09-02 04:34:00,75.715,75.735,75.682,75.687,40680000.0
2008-09-02 04:35:00,75.688,75.695,75.672,75.674,51070000.0
2008-09-02 04:36:00,75.713,75.727,75.685,75.727,133900000.0
2008-09-02 04:37:00,75.719,75.74,75.703,75.73,109400000.0
2008-09-02 04:38:00,75.733,75.737,75.679,75.679,75790000.0
2008-09-02 04:39:00,75.703,75.707,75.698,75.707,93910000.0
2008-09-02 04:40:00,75.678,75.683,75.671,75.683,69800000.0
2008-09-02 04:42:00,75.726,75.726,75.721,75.721,27600000.0
2008-09-02 04:43:00,75.705,75.705,75.687,75.698,48920000.0
2008-09-02 04:44:00,75.678,75.687,75.678,75.684,98680000.0
2008-09-02 04:45:00,75.719,75.719,75.683,75.692,75180000.0
2008-09-02 04:46:00,75.706,75.711,75.699,75.711,50880000.0
2008-09-02 04:47:00,75.715,75.731,75.71,75.731,57140000.0
2008-09-02 04:48:00,75.734,75.734,75.724,75.725,18780000.0
2008-09-02 04:49:00,75.712,75.716,75.712,75.716,18680000.0
2008-09-02 04:50:00,75.744,75.745,75.74,75.744,42940000.0
2008-09-02 04:51:00,75.747,75.748,75.739,75.74,43880000.0
2008-09-02 04:52:00,75.715,75.733,75.713,75.733,58810000.0
2008-09-02 04:53:00,75.723,75.742,75.714,75.714,97350000.0
2008-09-02 04:54:00,75.748,75.748,75.724,75.724,104410000.0
2008-09-02 04:55:00,75.718,75.757,75.714,75.725,53540000.0
2008-09-02 04:56:00,75.732,75.754,75.727,75.727,95250000.0
2008-09-02 04:57:00,75.743,75.745,75.717,75.717,118050000.0
2008-09-02 04:58:00,75.725,75.739,75.719,75.725,100950000.0
2008-09-02 04:59:00,75.726,75.726,75.721,75.726,37000000.0
2008-09-02 05:00:00,75.743,75.764,75.731,75.735,77390000.0
2008-09-02 05:01:00,75.725,75.725,75.719,75.719,64970000.0
2008-09-02 05:02:00,75.724,75.727,75.719,75.719,75190000.0
2008-09-02 05:03:00,75.753,75.753,75.725,75.725,37030000.0
2008-09-02 05:04:00,75.726,75.73,75.713,75.73,54380000.0
2008-09-02 05:05:00,75.706,75.722,75.697,75.715,105290000.0
2008-09-02 05:06:00,75.722,75.737,75.697,75.698,71130000.0
2008-09-02 05:07:00,75.701,75.727,75.696,75.696,74420000.0
2008-09-02 05:08:00,75.714,75.731,75.701,75.721,93300000.0
2008-09-02 05:09:00,75.729,75.729,75.702,75.702,62030000.0
2008-09-02 05:10:00,75.707,75.71,75.694,75.694,52880000.0
2008-09-02 05:11:00,75.695,75.704,75.682,75.704,92590000.0
2008-09-02 05:12:00,75.711,75.712,75.685,75.685,65580000.0
2008-09-02 05:13:00,75.711,75.712,75.684,75.704,74140000.0
2008-09-02 05:15:00,75.738,75.738,75.698,75.698,50660000.0
2008-09-02 05:16:00,75.714,75.715,75.709,75.711,51880000.0
2008-09-02 05:17:00,75.676,75.692,75.674,75.691,59730000.0
2008-09-02 05:18:00,75.69,75.69,75.663,75.663,88340000.0
2008-09-02 05:19:00,75.648,75.665,75.639,75.64,102520000.0
2008-09-02 05:20:00,75.657,75.678,75.657,75.666,98410000.0
2008-09-02 05:21:00,75.678,75.68,75.675,75.677,87400000.0
2008-09-02 05:24:00,75.677,75.68,75.676,75.68,120290000.0
2008-09-02 05:25:00,75.659,75.661,75.657,75.659,52160000.0
2008-09-02 05:26:00,75.681,75.681,75.654,75.672,70650000.0
2008-09-02 05:27:00,75.683,75.693,75.667,75.682,87310000.0
2008-09-02 05:28:00,75.701,75.703,75.673,75.69,116540000.0
2008-09-02 05:29:00,75.676,75.696,75.675,75.695,96840000.0
2008-09-02 05:30:00,75.7,75.71,75.692,75.693,92920000.0
2008-09-02 05:31:00,75.692,75.692,75.66,75.667,82080000.0
2008-09-02 05:32:00,75.688,75.69,75.685,75.689,75580000.0
2008-09-02 05:33:00,75.699,75.702,75.665,75.683,77480000.0
2008-09-02 05:34:00,75.673,75.703,75.666,75.672,93510000.0
2008-09-02 05:35:00,75.677,75.677,75.668,75.669,95540000.0
2008-09-02 05:36:00,75.68,75.691,75.665,75.673,110000000.0
2008-09-02 05:37:00,75.668,75.694,75.668,75.687,82460000.0
2008-09-02 05:38:00,75.67,75.677,75.67,75.672,71050000.0
2008-09-02 05:39:00,75.693,75.7,75.678,75.685,118490000.0
2008-09-02 05:40:00,75.67,75.673,75.66,75.672,69940000.0
2008-09-02 05:41:00,75.667,75.676,75.658,75.676,88220000.0
2008-09-02 05:42:00,75.705,75.706,75.677,75.695,97020000.0
2008-09-02 05:44:00,75.673,75.699,75.669,75.699,99070000.0
2008-09-02 05:45:00,75.707,75.708,75.698,75.698,83660000.0
2008-09-02 05:46:00,75.679,75.705,75.665,75.686,71470000.0
2008-09-02 05:47:00,75.696,75.699,75.696,75.698,70440000.0
2008-09-02 05:48:00,75.688,75.702,75.678,75.702,122630000.0
2008-09-02 05:49:00,75.69,75.708,75.685,75.692,66200000.0
2008-09-02 05:51:00,75.736,75.736,75.72,75.722,131830000.0
2008-09-02 05:52:00,75.702,75.73,75.691,75.699,125140000.0
2008-09-02 05:53:00,75.71,75.71,75.689,75.689,107480000.0
2008-09-02 05:54:00,75.713,75.714,75.694,75.699,124240000.0
2008-09-02 05:55:00,75.726,75.74,75.701,75.71,80590000.0
2008-09-02 05:56:00,75.708,75.74,75.708,75.718,61550000.0
2008-09-02 05:57:00,75.743,75.743,75.717,75.717,90990000.0
2008-09-02 05:58:00,75.733,75.765,75.729,75.729,88440000.0
2008-09-02 05:59:00,75.728,75.738,75.716,75.722,115250000.0
2008-09-02 06:00:00,75.753,75.756,75.748,75.748,83820000.0
2008-09-02 06:01:00,75.711,75.716,75.71,75.715,84210000.0
2008-09-02 06:02:00,75.708,75.717,75.708,75.709,56930000.0
2008-09-02 06:03:00,75.735,75.738,75.703,75.716,95320000.0
2008-09-02 06:04:00,75.731,75.74,75.705,75.706,110230000.0
2008-09-02 06:05:00,75.709,75.709,75.675,75.676,85690000.0
2008-09-02 06:06:00,75.723,75.723,75.702,75.709,80660000.0
2008-09-02 06:07:00,75.675,75.7,75.675,75.679,96000000.0
2008-09-02 06:08:00,75.698,75.701,75.684,75.693,29010000.0
2008-09-02 06:09:00,75.689,75.715,75.689,75.695,59400000.0
2008-09-02 06:10:00,75.685,75.712,75.684,75.712,110600000.0
2008-09-02 06:11:00,75.707,75.71,75.704,75.706,89210000.0
2008-09-02 06:12:00,75.701,75.701,75.675,75.675,113430000.0
2008-09-02 06:13:00,75.681,75.702,75.673,75.702,71730000.0
2008-09-02 06:14:00,75.69,75.694,75.669,75.669,91450000.0
2008-09-02 06:15:00,75.696,75.696,75.666,75.676,89300000.0
2008-09-02 06:16:00,75.665,75.683,75.663,75.683,104550000.0
2008-09-02 06:17:00,75.647,75.649,75.647,75.648,89980000.0
2008-09-02 06:18:00,75.689,75.689,75.657,75.657,111400000.0
2008-09-02 06:19:00,75.664,75.668,75.649,75.654,64700000.0
2008-09-02 06:20:00,75.648,75.651,75.638,75.638,124950000.0
2008-09-02 06:21:00,75.673,75.68,75.66,75.661,54610000.0
2008-09-02 06:22:00,75.67,75.679,75.655,75.655,117850000.0
2008-09-02 06:23:00,75.662,75.679,75.654,75.661,66560000.0
2008-09-02 06:24:00,75.676,75.676,75.645,75.645,62480000.0
2008-09-02 06:25:00,75.649,75.652,75.644,75.65,79500000.0
2008-09-02 06:26:00,75.642,75.651,75.634,75.651,120440000.0
2008-09-02 06:27:00,75.672,75.672,75.644,75.644,146420000.0
2008-09-02 06:28:00,75.641,75.644,75.635,75.637,99700000.0
2008-09-02 06:29:00,75.656,75.667,75.641,75.65,155990000.0
2008-09-02 06:30:00,75.666,75.666,75.625,75.625,135350000.0
2008-09-02 06:31:00,75.638,75.668,75.638,75.66,81430000.0
2008-09-02 06:32:00,75.675,75.686,75.659,75.686,93890000.0
2008-09-02 06:33:00,75.708,75.709,75.678,75.692,103570000.0
2008-09-02 06:34:00,75.677,75.677,75.668,75.671,76400000.0
2008-09-02 06:35:00,75.673,75.682,75.666,75.666,112330000.0
2008-09-02 06:36:00,75.713,75.737,75.702,75.734,161470000.0
2008-09-02 06:37:00,75.724,75.761,75.724,75.761,159880000.0
2008-09-02 06:38:00,75.766,75.791,75.762,75.765,83720000.0
2008-09-02 06:39:00,75.791,75.797,75.765,75.796,62560000.0
2008-09-02 06:40:00,75.798,75.819,75.79,75.812,67230000.0
2008-09-02 06:41:00,75.8,75.821,75.78,75.796,116470000.0
2008-09-02 06:42:00,75.798,75.798,75.754,75.775,125450000.0
2008-09-02 06:43:00,75.783,75.815,75.769,75.794,124030000.0
2008-09-02 06:44:00,75.825,75.825,75.799,75.819,90260000.0
2008-09-02 06:45:00,75.826,75.826,75.791,75.804,89330000.0
2008-09-02 06:46:00,75.791,75.797,75.79,75.79,127180000.0
2008-09-02 06:47:00,75.816,75.821,75.791,75.794,141310000.0
2008-09-02 06:48:00,75.819,75.819,75.757,75.779,95580000.0
2008-09-02 06:49:00,75.754,75.756,75.749,75.756,62060000.0
2008-09-02 06:50:00,75.747,75.758,75.724,75.724,61280000.0
2008-09-02 06:51:00,75.743,75.76,75.727,75.745,67460000.0
2008-09-02 06:52:00,75.75,75.758,75.736,75.758,94980000.0
2008-09-02 06:53:00,75.762,75.776,75.762,75.772,60670000.0
2008-09-02 06:54:00,75.766,75.766,75.738,75.764,79190000.0
2008-09-02 06:55:00,75.764,75.764,75.736,75.755,102930000.0
2008-09-02 06:56:00,75.732,75.732,75.709,75.709,127480000.0
2008-09-02 06:57:00,75.727,75.728,75.689,75.716,108410000.0
2008-09-02 06:58:00,75.709,75.73,75.702,75.705,122450000.0
2008-09-02 06:59:00,75.689,75.7,75.689,75.7,82540000.0
2008-09-02 07:00:00,75.706,75.721,75.691,75.706,59300000.0
2008-09-02 07:01:00,75.697,75.713,75.684,75.696,48100000.0
2008-09-02 07:02:00,75.689,75.697,75.689,75.69,67290000.0
2008-09-02 07:03:00,75.708,75.73,75.688,75.708,95970000.0
2008-09-02 07:04:00,75.708,75.724,75.692,75.723,115670000.0
2008-09-02 07:05:00,75.715,75.717,75.688,75.709,60680000.0
2008-09-02 07:06:00,75.693,75.708,75.677,75.684,52560000.0
2008-09-02 07:07:00,75.658,75.668,75.63,75.63,74350000.0
2008-09-02 07:08:00,75.631,75.662,75.613,75.631,103480000.0
2008-09-02 07:09:00,75.662,75.693,75.646,75.691,79670000.0
2008-09-02 07:10:00,75.676,75.676,75.65,75.65,68420000.0
2008-09-02 07:11:00,75.638,75.673,75.616,75.62,56980000.0
2008-09-02 07:12:00,75.634,75.635,75.594,75.594,80580000.0
2008-09-02 07:13:00,75.609,75.625,75.596,75.621,106380000.0
2008-09-02 07:14:00,75.608,75.637,75.608,75.614,102240000.0
2008-09-02 07:15:00,75.632,75.64,75.613,75.617,102420000.0
2008-09-02 07:16:00,75.606,75.64,75.605,75.64,104850000.0
2008-09-02 07:17:00,75.602,75.62,75.584,75.585,58700000.0
2008-09-02 07:18:00,75.596,75.597,75.569,75.588,103760000.0
2008-09-02 07:19:00,75.607,75.642,75.607,75.611,121500000.0
2008-09-02 07:20:00,75.587,75.603,75.57,75.57,59800000.0
2008-09-02 07:21:00,75.578,75.584,75.543,75.545,102290000.0
2008-09-02 07:22:00,75.559,75.566,75.539,75.566,99830000.0
2008-09-02 07:23:00,75.556,75.576,75.546,75.555,84660000.0
2008-09-02 07:24:00,75.584,75.584,75.549,75.562,117590000.0
2008-09-02 07:25:00,75.55,75.571,75.544,75.564,105020000.0
2008-09-02 07:26:00,75.548,75.548,75.513,75.527,101840000.0
2008-09-02 07:27:00,75.545,75.567,75.516,75.528,78930000.0
2008-09-02 07:28:00,75.522,75.549,75.522,75.54,128220000.0
2008-09-02 07:29:00,75.553,75.581,75.55,75.55,46240000.0
2008-09-02 07:30:00,75.57,75.571,75.543,75.557,24760000.0
2008-09-02 07:31:00,75.556,75.585,75.551,75.577,56410000.0
2008-09-02 07:32:00,75.556,75.568,75.555,75.558,114550000.0
2008-09-02 07:33:00,75.588,75.588,75.536,75.536,112600000.0
2008-09-02 07:34:00,75.548,75.57,75.54,75.56,137980000.0
2008-09-02 07:35:00,75.547,75.575,75.547,75.56,114670000.0
2008-09-02 07:36:00,75.59,75.591,75.564,75.583,79610000.0
2008-09-02 07:38:00,75.578,75.617,75.578,75.583,26470000.0
2008-09-02 07:39:00,75.62,75.625,75.605,75.605,9580000.0
2008-09-02 07:40:00,75.581,75.587,75.579,75.584,14040000.0
2008-09-02 07:41:00,75.584,75.604,75.574,75.583,55920000.0
2008-09-02 07:42:00,75.592,75.609,75.591,75.598,11840000.0
2008-09-02 07:43:00,75.571,75.575,75.571,75.575,11650000.0
2008-09-02 07:44:00,75.573,75.593,75.563,75.569,79370000.0
2008-09-02 07:45:00,75.568,75.575,75.55,75.559,14500000.0
2008-09-02 07:46:00,75.533,75.554,75.528,75.55,15640000.0
2008-09-02 07:47:00,75.542,75.549,75.517,75.549,26840000.0
2008-09-02 07:48:00,75.513,75.52,75.509,75.512,14690000.0
2008-09-02 07:49:00,75.506,75.523,75.492,75.494,14270000.0
2008-09-02 07:50:00,75.482,75.5,75.471,75.5,11640000.0
2008-09-02 07:51:00,75.504,75.541,75.488,75.54,13900000.0
2008-09-02 07:52:00,75.522,75.547,75.503,75.527,85460000.0
2008-09-02 07:53:00,75.481,75.493,75.465,75.465,15150000.0
2008-09-02 07:54:00,75.491,75.491,75.464,75.469,7370000.0
2008-09-02 07:55:00,75.488,75.522,75.488,75.521,19580000.0
2008-09-02 07:56:00,75.487,75.526,75.486,75.512,21070000.0
2008-09-02 07:57:00,75.514,75.514,75.469,75.469,15830000.0
2008-09-02 07:58:00,75.498,75.506,75.484,75.506,11840000.0
2008-09-02 07:59:00,75.485,75.515,75.485,75.493,15440000.0
2008-09-02 08:00:00,75.506,75.506,75.487,75.489,10370000.0
2008-09-02 08:01:00,75.506,75.522,75.474,75.517,14310000.0
2008-09-02 08:02:00,75.535,75.543,75.524,75.534,18980000.0
2008-09-02 08:03:00,75.556,75.556,75.539,75.554,19530000.0
2008-09-02 08:04:00,75.531,75.531,75.516,75.52,19980000.0
2008-09-02 08:05:00,75.528,75.532,75.516,75.53,11090000.0
2008-09-02 08:06:00,75.55,75.573,75.549,75.551,14740000.0
2008-09-02 08:07:00,75.561,75.569,75.547,75.553,20650000.0
2008-09-02 08:08:00,75.556,75.569,75.553,75.553,26590000.0
2008-09-02 08:09:00,75.565,75.582,75.552,75.561,12030000.0
2008-09-02 08:10:00,75.564,75.566,75.534,75.55,17690000.0
2008-09-02 08:11:00,75.515,75.531,75.507,75.531,12050000.0
2008-09-02 08:12:00,75.54,75.551,75.528,75.533,12140000.0
2008-09-02 08:13:00,75.573,75.573,75.542,75.566,21790000.0
2008-09-02 08:14:00,75.561,75.564,75.528,75.531,11360000.0
2008-09-02 08:15:00,75.581,75.581,75.522,75.533,25080000.0
2008-09-02 08:16:00,75.538,75.552,75.52,75.52,22030000.0
2008-09-02 08:17:00,75.511,75.528,75.475,75.52,14340000.0
2008-09-02 08:18:00,75.517,75.519,75.492,75.508,12240000.0
2008-09-02 08:19:00,75.472,75.498,75.456,75.467,11270000.0
2008-09-02 08:20:00,75.426,75.432,75.404,75.414,14490000.0
2008-09-02 08:21:00,75.425,75.449,75.409,75.432,18860000.0
2008-09-02 08:22:00,75.437,75.487,75.437,75.465,137630000.0
2008-09-02 08:23:00,75.457,75.479,75.454,75.479,15140000.0
2008-09-02 08:24:00,75.508,75.515,75.49,75.493,23880000.0
2008-09-02 08:25:00,75.476,75.484,75.459,75.463,31260000.0
2008-09-02 08:26:00,75.471,75.478,75.462,75.478,14960000.0
2008-09-02 08:27:00,75.464,75.512,75.457,75.503,24880000.0
2008-09-02 08:28:00,75.494,75.51,75.482,75.502,17510000.0
2008-09-02 08:29:00,75.501,75.522,75.493,75.522,23830000.0
2008-09-02 08:30:00,75.528,75.528,75.472,75.491,15040000.0
2008-09-02 08:31:00,75.468,75.475,75.468,75.474,14750000.0
2008-09-02 08:32:00,75.499,75.514,75.485,75.491,22290000.0
2008-09-02 08:33:00,75.501,75.518,75.488,75.518,17880000.0
2008-09-02 08:34:00,75.511,75.525,75.487,75.487,21610000.0
2008-09-02 08:35:00,75.512,75.549,75.512,75.549,26000000.0
2008-09-02 08:36:00,75.562,75.605,75.543,75.604,22540000.0
2008-09-02 08:37:00,75.602,75.639,75.596,75.598,29420000.0
2008-09-02 08:38:00,75.597,75.622,75.596,75.622,12400000.0
2008-09-02 08:39:00,75.642,75.649,75.623,75.642,126080000.0
2008-09-02 08:40:00,75.594,75.61,75.587,75.593,13190000.0
2008-09-02 08:41:00,75.594,75.643,75.591,75.628,11870000.0
2008-09-02 08:42:00,75.632,75.632,75.56,75.56,10750000.0
2008-09-02 08:43:00,75.563,75.582,75.55,75.564,23730000.0
2008-09-02 08:44:00,75.578,75.609,75.564,75.566,12770000.0
2008-09-02 08:45:00,75.598,75.598,75.577,75.588,17100000.0
2008-09-02 08:46:00,75.57,75.579,75.561,75.579,13760000.0
2008-09-02 08:47:00,75.588,75.599,75.557,75.593,17280000.0
2008-09-02 08:48:00,75.596,75.602,75.56,75.565,17330000.0
2008-09-02 08:49:00,75.571,75.571,75.55,75.552,13370000.0
2008-09-02 08:50:00,75.559,75.577,75.54,75.567,62160000.0
2008-09-02 08:51:00,75.542,75.542,75.498,75.531,74870000.0
2008-09-02 08:52:00,75.5,75.54,75.491,75.504,10610000.0
2008-09-02 08:53:00,75.485,75.548,75.482,75.548,20670000.0
2008-09-02 08:54:00,75.545,75.545,75.516,75.534,14510000.0
2008-09-02 08:55:00,75.532,75.546,75.504,75.516,13200000.0
2008-09-02 08:56:00,75.522,75.546,75.508,75.523,40720000.0
2008-09-02 08:57:00,75.544,75.546,75.518,75.518,13000000.0
2008-09-02 08:58:00,75.564,75.566,75.539,75.539,15530000.0
2008-09-02 08:59:00,75.546,75.565,75.546,75.564,13000000.0
2008-09-02 09:00:00,75.57,75.57,75.539,75.565,12810000.0
2008-09-02 09:01:00,75.547,75.547,75.528,75.535,16000000.0
2008-09-02 09:02:00,75.553,75.553,75.522,75.55,71670000.0
2008-09-02 09:03:00,75.545,75.549,75.533,75.534,49180000.0
2008-09-02 09:04:00,75.529,75.546,75.522,75.54,11840000.0
2008-09-02 09:05:00,75.562,75.562,75.538,75.544,54870000.0
2008-09-02 09:06:00,75.552,75.561,75.539,75.539,16390000.0
2008-09-02 09:07:00,75.533,75.533,75.485,75.491,19370000.0
2008-09-02 09:08:00,75.503,75.51,75.499,75.499,21170000.0
2008-09-02 09:09:00,75.515,75.523,75.491,75.491,26520000.0
2008-09-02 09:10:00,75.489,75.528,75.481,75.494,125140000.0
2008-09-02 09:11:00,75.484,75.507,75.458,75.482,19840000.0
2008-09-02 09:12:00,75.493,75.513,75.459,75.482,49330000.0
2008-09-02 09:13:00,75.506,75.524,75.489,75.502,10340000.0
2008-09-02 09:14:00,75.514,75.535,75.511,75.525,14010000.0
2008-09-02 09:15:00,75.547,75.547,75.512,75.53,52300000.0
2008-09-02 09:16:00,75.516,75.54,75.516,75.522,10330000.0
2008-09-02 09:17:00,75.529,75.564,75.507,75.564,18380000.0
2008-09-02 09:18:00,75.548,75.557,75.533,75.533,27440000.0
2008-09-02 09:19:00,75.546,75.549,75.536,75.549,14650000.0
2008-09-02 09:20:00,75.558,75.57,75.55,75.55,11120000.0
2008-09-02 09:21:00,75.56,75.586,75.557,75.575,10600000.0
2008-09-02 09:22:00,75.589,75.589,75.584,75.588,18680000.0
2008-09-02 09:23:00,75.548,75.566,75.536,75.537,81150000.0
2008-09-02 09:24:00,75.548,75.578,75.548,75.558,14110000.0
2008-09-02 09:25:00,75.561,75.601,75.561,75.579,13810000.0
2008-09-02 09:26:00,75.597,75.597,75.583,75.588,23080000.0
2008-09-02 09:27:00,75.6,75.622,75.593,75.603,14850000.0
2008-09-02 09:28:00,75.587,75.596,75.582,75.584,10560000.0
2008-09-02 09:29:00,75.582,75.583,75.574,75.574,8490000.0
2008-09-02 09:30:00,75.605,75.61,75.587,75.608,8320000.0
2008-09-02 09:31:00,75.617,75.627,75.605,75.614,9620000.0
2008-09-02 09:32:00,75.603,75.628,75.592,75.609,109680000.0
2008-09-02 09:33:00,75.642,75.645,75.642,75.645,14120000.0
2008-09-02 09:35:00,75.61,75.617,75.609,75.615,106220000.0
2008-09-02 09:36:00,75.629,75.629,75.597,75.622,100610000.0
2008-09-02 09:37:00,75.631,75.631,75.596,75.628,98350000.0
2008-09-02 09:38:00,75.608,75.624,75.598,75.613,81430000.0
2008-09-02 09:39:00,75.634,75.634,75.604,75.631,71520000.0
2008-09-02 09:40:00,75.612,75.612,75.595,75.598,104480000.0
2008-09-02 09:41:00,75.585,75.607,75.585,75.6,45270000.0
2008-09-02 09:42:00,75.601,75.612,75.577,75.583,39380000.0
2008-09-02 09:43:00,75.595,75.627,75.595,75.617,41200000.0
2008-09-02 09:44:00,75.64,75.648,75.611,75.618,45150000.0
2008-09-02 09:45:00,75.644,75.644,75.626,75.626,58500000.0
2008-09-02 09:46:00,75.62,75.633,75.601,75.633,87970000.0
2008-09-02 09:47:00,75.644,75.645,75.609,75.643,52100000.0
2008-09-02 09:48:00,75.64,75.664,75.625,75.654,68280000.0
2008-09-02 09:49:00,75.663,75.666,75.619,75.644,80090000.0
2008-09-02 09:50:00,75.641,75.641,75.622,75.622,114060000.0
2008-09-02 09:51:00,75.635,75.636,75.615,75.616,81700000.0
2008-09-02 09:52:00,75.63,75.639,75.6,75.601,45640000.0
2008-09-02 09:53:00,75.612,75.63,75.603,75.603,73850000.0
2008-09-02 09:54:00,75.616,75.616,75.578,75.583,65360000.0
2008-09-02 09:55:00,75.609,75.626,75.583,75.597,61470000.0
2008-09-02 09:56:00,75.599,75.637,75.599,75.614,74940000.0
2008-09-02 09:57:00,75.627,75.631,75.589,75.603,67540000.0
2008-09-02 09:58:00,75.601,75.629,75.595,75.622,89760000.0
2008-09-02 09:59:00,75.64,75.641,75.605,75.64,67510000.0
2008-09-02 10:00:00,75.648,75.648,75.616,75.64,47930000.0
2008-09-02 10:01:00,75.634,75.634,75.595,75.632,52450000.0
2008-09-02 10:02:00,75.605,75.62,75.58,75.59,82260000.0
2008-09-02 10:03:00,75.615,75.615,75.568,75.568,84990000.0
2008-09-02 10:04:00,75.591,75.636,75.574,75.605,86940000.0
2008-09-02 10:05:00,75.617,75.632,75.599,75.599,95010000.0
2008-09-02 10:06:00,75.626,75.641,75.606,75.622,118700000.0
2008-09-02 10:07:00,75.621,75.637,75.616,75.616,66760000.0
2008-09-02 10:08:00,75.62,75.642,75.616,75.623,63470000.0
2008-09-02 10:09:00,75.657,75.657,75.622,75.645,33690000.0
2008-09-02 10:10:00,75.663,75.698,75.662,75.682,74850000.0
2008-09-02 10:11:00,75.676,75.701,75.657,75.665,86850000.0
2008-09-02 10:12:00,75.676,75.7,75.676,75.691,65180000.0
2008-09-02 10:13:00,75.685,75.738,75.685,75.738,92510000.0
2008-09-02 10:14:00,75.726,75.756,75.724,75.745,70100000.0
2008-09-02 10:15:00,75.76,75.8,75.722,75.799,95050000.0
2008-09-02 10:16:00,75.78,75.789,75.749,75.777,128160000.0
2008-09-02 10:17:00,75.726,75.735,75.718,75.723,146100000.0
2008-09-02 10:18:00,75.758,75.828,75.74,75.812,114940000.0
2008-09-02 10:19:00,75.858,75.915,75.843,75.853,120440000.0
2008-09-02 10:20:00,75.869,75.875,75.811,75.824,72580000.0
2008-09-02 10:21:00,75.843,75.843,75.77,75.77,68880000.0
2008-09-02 10:22:00,75.779,75.791,75.735,75.765,98020000.0
2008-09-02 10:23:00,75.781,75.781,75.7,75.708,87200000.0
2008-09-02 10:24:00,75.764,75.764,75.737,75.738,42270000.0
2008-09-02 10:25:00,75.719,75.759,75.719,75.739,36160000.0
2008-09-02 10:26:00,75.726,75.742,75.701,75.704,32030000.0
2008-09-02 10:27:00,75.711,75.723,75.69,75.718,40710000.0
2008-09-02 10:28:00,75.703,75.763,75.699,75.734,25590000.0
2008-09-02 10:29:00,75.773,75.795,75.751,75.778,37640000.0
2008-09-02 10:30:00,75.802,75.802,75.792,75.792,47190000.0
2008-09-02 10:31:00,75.787,75.815,75.777,75.788,99920000.0
2008-09-02 10:32:00,75.821,75.821,75.787,75.821,91290000.0
2008-09-02 10:33:00,75.813,75.854,75.798,75.814,116200000.0
2008-09-02 10:34:00,75.789,75.821,75.772,75.783,67500000.0
2008-09-02 10:35:00,75.795,75.795,75.748,75.751,116400000.0
2008-09-02 10:36:00,75.755,75.773,75.731,75.756,127080000.0
2008-09-02 10:37:00,75.727,75.738,75.7,75.705,58480000.0
2008-09-02 10:38:00,75.733,75.775,75.724,75.774,66420000.0
2008-09-02 10:39:00,75.783,75.797,75.759,75.761,22470000.0
2008-09-02 10:40:00,75.738,75.802,75.738,75.798,35770000.0
2008-09-02 10:41:00,75.777,75.78,75.752,75.779,32920000.0
2008-09-02 10:42:00,75.799,75.799,75.704,75.704,59500000.0
2008-09-02 10:43:00,75.709,75.727,75.689,75.727,129500000.0
2008-09-02 10:44:00,75.707,75.752,75.707,75.748,62840000.0
2008-09-02 10:45:00,75.738,75.738,75.697,75.697,50860000.0
2008-09-02 10:46:00,75.678,75.695,75.675,75.69,35850000.0
2008-09-02 10:47:00,75.705,75.736,75.688,75.712,66370000.0
2008-09-02 10:48:00,75.703,75.712,75.681,75.705,73140000.0
2008-09-02 10:49:00,75.717,75.729,75.688,75.712,132610000.0
2008-09-02 10:50:00,75.695,75.705,75.694,75.705,96730000.0
2008-09-02 10:51:00,75.701,75.71,75.685,75.686,97590000.0
2008-09-02 10:52:00,75.692,75.723,75.684,75.714,44270000.0
2008-09-02 10:53:00,75.697,75.724,75.697,75.724,35770000.0
2008-09-02 10:54:00,75.728,75.728,75.696,75.698,54990000.0
2008-09-02 10:55:00,75.727,75.774,75.709,75.743,74180000.0
2008-09-02 10:56:00,75.764,75.784,75.749,75.77,36610000.0
2008-09-02 10:57:00,75.771,75.771,75.731,75.768,68080000.0
2008-09-02 10:58:00,75.724,75.75,75.724,75.75,72430000.0
2008-09-02 10:59:00,75.766,75.771,75.751,75.765,54610000.0
2008-09-02 11:00:00,75.793,75.793,75.767,75.784,70480000.0
2008-09-02 11:01:00,75.743,75.77,75.721,75.725,50590000.0
2008-09-02 11:02:00,75.715,75.742,75.715,75.742,56780000.0
2008-09-02 11:03:00,75.74,75.74,75.71,75.718,95770000.0
2008-09-02 11:04:00,75.739,75.742,75.717,75.741,62900000.0
2008-09-02 11:05:00,75.717,75.727,75.697,75.702,56740000.0
2008-09-02 11:06:00,75.716,75.716,75.69,75.69,73870000.0
2008-09-02 11:07:00,75.684,75.686,75.678,75.679,103070000.0
2008-09-02 11:08:00,75.693,75.72,75.684,75.706,89170000.0
2008-09-02 11:09:00,75.712,75.712,75.68,75.682,55260000.0
2008-09-02 11:10:00,75.691,75.697,75.689,75.693,66870000.0
2008-09-02 11:11:00,75.712,75.712,75.677,75.697,22920000.0
2008-09-02 11:12:00,75.692,75.7,75.659,75.663,65870000.0
2008-09-02 11:13:00,75.674,75.693,75.673,75.675,85320000.0
2008-09-02 11:14:00,75.664,75.683,75.661,75.682,87160000.0
2008-09-02 11:15:00,75.707,75.708,75.666,75.676,64680000.0
2008-09-02 11:16:00,75.681,75.681,75.657,75.657,93200000.0
2008-09-02 11:17:00,75.671,75.679,75.669,75.679,118860000.0
2008-09-02 11:18:00,75.683,75.701,75.663,75.687,97740000.0
2008-09-02 11:19:00,75.688,75.713,75.681,75.691,84360000.0
2008-09-02 11:20:00,75.692,75.692,75.682,75.682,67880000.0
2008-09-02 11:21:00,75.699,75.702,75.677,75.683,73740000.0
2008-09-02 11:22:00,75.683,75.712,75.683,75.687,84930000.0
2008-09-02 11:23:00,75.669,75.689,75.667,75.68,77680000.0
2008-09-02 11:24:00,75.674,75.697,75.666,75.697,74390000.0
2008-09-02 11:25:00,75.699,75.735,75.699,75.735,79170000.0
2008-09-02 11:26:00,75.709,75.737,75.707,75.737,78100000.0
2008-09-02 11:27:00,75.735,75.738,75.709,75.717,71960000.0
2008-09-02 11:28:00,75.7,75.736,75.698,75.735,67780000.0
2008-09-02 11:29:00,75.716,75.738,75.707,75.733,104480000.0
2008-09-02 11:30:00,75.742,75.788,75.729,75.749,68070000.0
2008-09-02 11:31:00,75.757,75.757,75.728,75.74,94950000.0
2008-09-02 11:32:00,75.719,75.737,75.7,75.712,83400000.0
2008-09-02 11:33:00,75.74,75.74,75.704,75.704,76720000.0
2008-09-02 11:34:00,75.708,75.736,75.699,75.706,122270000.0
2008-09-02 11:35:00,75.718,75.768,75.718,75.76,96970000.0
2008-09-02 11:36:00,75.773,75.775,75.741,75.752,82820000.0
2008-09-02 11:37:00,75.713,75.753,75.709,75.753,64490000.0
2008-09-02 11:38:00,75.762,75.775,75.747,75.747,102250000.0
2008-09-02 11:39:00,75.749,75.759,75.738,75.744,60620000.0
2008-09-02 11:40:00,75.725,75.737,75.689,75.732,47410000.0
2008-09-02 11:41:00,75.712,75.713,75.678,75.7,75920000.0
2008-09-02 11:42:00,75.723,75.729,75.693,75.714,81130000.0
2008-09-02 11:43:00,75.673,75.699,75.664,75.688,106030000.0
2008-09-02 11:44:00,75.678,75.703,75.674,75.682,39720000.0
2008-09-02 11:45:00,75.692,75.707,75.677,75.682,36880000.0
2008-09-02 11:46:00,75.671,75.678,75.638,75.669,32330000.0
2008-09-02 11:47:00,75.65,75.68,75.631,75.631,84880000.0
2008-09-02 11:48:00,75.647,75.674,75.624,75.674,112260000.0
2008-09-02 11:49:00,75.657,75.677,75.641,75.673,53280000.0
2008-09-02 11:50:00,75.662,75.674,75.639,75.655,35390000.0
2008-09-02 11:51:00,75.654,75.7,75.61,75.682,97400000.0
2008-09-02 11:52:00,75.669,75.698,75.665,75.692,45470000.0
2008-09-02 11:53:00,75.709,75.733,75.683,75.714,15250000.0
2008-09-02 11:54:00,75.717,75.765,75.707,75.715,32050000.0
2008-09-02 11:55:00,75.725,75.726,75.701,75.719,50870000.0
2008-09-02 11:56:00,75.702,75.737,75.697,75.701,56470000.0
2008-09-02 11:57:00,75.733,75.756,75.713,75.756,77750000.0
2008-09-02 11:58:00,75.766,75.768,75.725,75.739,66480000.0
2008-09-02 11:59:00,75.762,75.768,75.73,75.768,39890000.0
2008-09-02 12:00:00,75.779,75.779,75.744,75.748,40650000.0
2008-09-02 12:01:00,75.748,75.767,75.748,75.748,58790000.0
2008-09-02 12:02:00,75.752,75.752,75.71,75.724,39710000.0
2008-09-02 12:03:00,75.766,75.771,75.728,75.766,64720000.0
2008-09-02 12:04:00,75.769,75.794,75.736,75.748,45740000.0
2008-09-02 12:05:00,75.771,75.79,75.757,75.776,113660000.0
2008-09-02 12:06:00,75.803,75.816,75.781,75.791,36850000.0
2008-09-02 12:07:00,75.792,75.83,75.792,75.799,39850000.0
2008-09-02 12:08:00,75.815,75.869,75.803,75.844,41550000.0
2008-09-02 12:09:00,75.865,75.874,75.848,75.868,33700000.0
2008-09-02 12:10:00,75.853,75.885,75.853,75.855,47080000.0
2008-09-02 12:11:00,75.847,75.886,75.847,75.886,128150000.0
2008-09-02 12:12:00,75.881,75.9,75.876,75.878,101230000.0
2008-09-02 12:13:00,75.891,75.893,75.841,75.843,73610000.0
2008-09-02 12:14:00,75.846,75.877,75.839,75.877,97310000.0
2008-09-02 12:15:00,75.883,75.891,75.851,75.874,63040000.0
2008-09-02 12:16:00,75.87,75.879,75.869,75.875,62530000.0
2008-09-02 12:17:00,75.868,75.876,75.841,75.857,24480000.0
2008-09-02 12:18:00,75.896,75.898,75.872,75.888,45030000.0
2008-09-02 12:19:00,75.901,75.901,75.868,75.871,101990000.0
2008-09-02 12:20:00,75.898,75.915,75.877,75.88,70820000.0
2008-09-02 12:21:00,75.927,75.928,75.897,75.901,46660000.0
2008-09-02 12:22:00,75.936,75.945,75.91,75.925,53280000.0
2008-09-02 12:23:00,75.943,75.943,75.917,75.942,16550000.0
2008-09-02 12:24:00,75.948,75.951,75.897,75.899,17880000.0
2008-09-02 12:25:00,75.905,75.929,75.905,75.906,35580000.0
2008-09-02 12:26:00,75.898,75.904,75.893,75.894,44970000.0
2008-09-02 12:27:00,75.921,75.931,75.914,75.926,55730000.0
2008-09-02 12:28:00,75.933,75.941,75.897,75.899,92880000.0
2008-09-02 12:29:00,75.877,75.909,75.868,75.889,104580000.0
2008-09-02 12:30:00,75.919,75.919,75.874,75.88,54030000.0
2008-09-02 12:31:00,75.872,75.89,75.867,75.872,90420000.0
2008-09-02 12:32:00,75.862,75.879,75.854,75.866,110510000.0
2008-09-02 12:33:00,75.86,75.861,75.818,75.84,103060000.0
2008-09-02 12:34:00,75.839,75.85,75.826,75.837,39170000.0
2008-09-02 12:35:00,75.788,75.82,75.785,75.82,81900000.0
2008-09-02 12:36:00,75.831,75.859,75.799,75.835,69440000.0
2008-09-02 12:37:00,75.842,75.844,75.831,75.833,69880000.0
2008-09-02 12:38:00,75.843,75.859,75.828,75.841,39940000.0
2008-09-02 12:39:00,75.853,75.861,75.827,75.861,49050000.0
2008-09-02 12:40:00,75.827,75.837,75.82,75.826,88860000.0
2008-09-02 12:41:00,75.811,75.841,75.811,75.828,73180000.0
2008-09-02 12:42:00,75.834,75.839,75.808,75.829,74920000.0
2008-09-02 12:43:00,75.798,75.83,75.796,75.827,85840000.0
2008-09-02 12:44:00,75.809,75.837,75.803,75.81,62680000.0
2008-09-02 12:45:00,75.826,75.826,75.794,75.799,60680000.0
2008-09-02 12:46:00,75.801,75.858,75.801,75.827,82480000.0
2008-09-02 12:47:00,75.843,75.849,75.828,75.835,66740000.0
2008-09-02 12:48:00,75.857,75.857,75.827,75.849,74940000.0
2008-09-02 12:49:00,75.838,75.84,75.837,75.84,54750000.0
2008-09-02 12:50:00,75.832,75.844,75.82,75.834,51330000.0
2008-09-02 12:51:00,75.863,75.863,75.845,75.85,53230000.0
2008-09-02 12:52:00,75.909,75.933,75.879,75.905,60070000.0
2008-09-02 12:53:00,75.919,75.919,75.865,75.87,101190000.0
2008-09-02 12:54:00,75.896,75.9,75.869,75.869,102350000.0
2008-09-02 12:56:00,75.882,75.906,75.88,75.906,103240000.0
2008-09-02 12:57:00,75.909,75.909,75.889,75.903,105040000.0
2008-09-02 12:58:00,75.899,75.899,75.895,75.898,94180000.0
2008-09-02 13:00:00,75.908,75.91,75.878,75.884,98870000.0
2008-09-02 13:01:00,75.885,75.905,75.883,75.896,102980000.0
2008-09-02 13:02:00,75.897,75.908,75.887,75.894,104130000.0
2008-09-02 13:03:00,75.886,75.918,75.877,75.896,89000000.0
2008-09-02 13:04:00,75.87,75.889,75.869,75.883,71640000.0
2008-09-02 13:05:00,75.856,75.879,75.849,75.879,97470000.0
2008-09-02 13:06:00,75.891,75.891,75.856,75.889,50050000.0
2008-09-02 13:07:00,75.898,75.899,75.896,75.898,42300000.0
2008-09-02 13:08:00,75.88,75.893,75.866,75.876,40570000.0
2008-09-02 13:09:00,75.899,75.916,75.883,75.912,47080000.0
2008-09-02 13:10:00,75.932,75.933,75.866,75.875,60810000.0
2008-09-02 13:11:00,75.865,75.891,75.858,75.891,90530000.0
2008-09-02 13:12:00,75.909,75.922,75.887,75.896,56810000.0
2008-09-02 13:13:00,75.921,75.921,75.888,75.898,66250000.0
2008-09-02 13:14:00,75.877,75.896,75.876,75.876,78560000.0
2008-09-02 13:15:00,75.897,75.911,75.888,75.904,117980000.0
2008-09-02 13:16:00,75.897,75.907,75.886,75.901,77330000.0
2008-09-02 13:17:00,75.919,75.93,75.899,75.916,42340000.0
2008-09-02 13:18:00,75.933,75.949,75.919,75.949,73240000.0
2008-09-02 13:19:00,75.935,75.951,75.895,75.895,65970000.0
2008-09-02 13:20:00,75.907,75.938,75.907,75.93,66990000.0
2008-09-02 13:21:00,75.94,75.953,75.924,75.953,76570000.0
2008-09-02 13:22:00,75.947,75.958,75.936,75.944,64710000.0
2008-09-02 13:23:00,75.947,75.978,75.936,75.955,92410000.0
2008-09-02 13:24:00,75.956,75.956,75.913,75.914,71990000.0
2008-09-02 13:25:00,75.922,75.938,75.913,75.931,49250000.0
2008-09-02 13:26:00,75.935,75.939,75.917,75.936,50720000.0
2008-09-02 13:27:00,75.932,75.936,75.902,75.924,82490000.0
2008-09-02 13:28:00,75.9,75.921,75.897,75.905,78280000.0
2008-09-02 13:29:00,75.897,75.919,75.897,75.91,94890000.0
2008-09-02 13:30:00,75.917,75.917,75.888,75.899,92460000.0
2008-09-02 13:31:00,75.871,75.89,75.868,75.871,122290000.0
2008-09-02 13:32:00,75.861,75.867,75.86,75.861,77690000.0
2008-09-02 13:33:00,75.89,75.911,75.87,75.909,62130000.0
2008-09-02 13:34:00,75.895,75.908,75.874,75.908,41380000.0
2008-09-02 13:35:00,75.884,75.944,75.878,75.944,78220000.0
2008-09-02 13:36:00,75.937,75.941,75.908,75.908,85830000.0
2008-09-02 13:37:00,75.912,75.951,75.91,75.941,64710000.0
2008-09-02 13:38:00,75.962,75.962,75.905,75.915,86990000.0
2008-09-02 13:39:00,75.93,75.93,75.904,75.904,65130000.0
2008-09-02 13:40:00,75.917,75.948,75.917,75.941,99160000.0
2008-09-02 13:41:00,75.919,75.932,75.915,75.915,127020000.0
2008-09-02 13:42:00,75.932,75.932,75.916,75.918,150040000.0
2008-09-02 13:43:00,75.918,75.933,75.91,75.92,99350000.0
2008-09-02 13:44:00,75.934,75.949,75.931,75.94,122150000.0
2008-09-02 13:45:00,75.952,75.952,75.927,75.942,63740000.0
2008-09-02 13:46:00,75.912,75.932,75.912,75.93,66990000.0
2008-09-02 13:47:00,75.952,75.956,75.918,75.946,93740000.0
2008-09-02 13:48:00,75.963,75.966,75.94,75.955,90390000.0
2008-09-02 13:49:00,75.956,75.992,75.956,75.981,44620000.0
2008-09-02 13:50:00,75.99,75.991,75.964,75.988,40230000.0
2008-09-02 13:51:00,75.988,76.005,75.967,76.003,25920000.0
2008-09-02 13:52:00,75.985,75.987,75.953,75.971,48590000.0
2008-09-02 13:53:00,75.95,75.956,75.938,75.938,28780000.0
2008-09-02 13:54:00,75.952,75.973,75.921,75.947,38350000.0
2008-09-02 13:55:00,75.982,75.983,75.948,75.948,47790000.0
2008-09-02 13:56:00,75.948,75.948,75.915,75.944,95240000.0
2008-09-02 13:57:00,75.942,75.946,75.907,75.937,93330000.0
2008-09-02 13:58:00,75.95,75.987,75.949,75.951,118260000.0
2008-09-02 13:59:00,75.944,75.944,75.925,75.939,74940000.0
2008-09-02 14:00:00,75.946,75.946,75.906,75.915,113790000.0
2008-09-02 14:01:00,75.903,75.933,75.903,75.915,118160000.0
2008-09-02 14:02:00,75.935,75.97,75.928,75.97,58250000.0
2008-09-02 14:03:00,75.974,75.985,75.947,75.95,72540000.0
2008-09-02 14:04:00,75.938,75.938,75.931,75.931,26010000.0
2008-09-02 14:05:00,75.925,75.95,75.925,75.926,32070000.0
2008-09-02 14:06:00,75.935,75.946,75.916,75.931,34030000.0
2008-09-02 14:07:00,75.901,75.923,75.901,75.922,62660000.0
2008-09-02 14:08:00,75.924,75.957,75.92,75.957,125270000.0
2008-09-02 14:09:00,75.952,75.964,75.938,75.943,56630000.0
2008-09-02 14:10:00,75.935,75.962,75.935,75.962,47600000.0
2008-09-02 14:11:00,75.959,75.962,75.936,75.961,36140000.0
2008-09-02 14:12:00,75.954,75.958,75.931,75.938,70010000.0
2008-09-02 14:13:00,75.903,75.945,75.888,75.945,76460000.0
2008-09-02 14:14:00,75.942,75.961,75.928,75.938,131000000.0
2008-09-02 14:15:00,75.974,75.974,75.935,75.947,95750000.0
2008-09-02 14:16:00,75.946,75.988,75.943,75.988,90810000.0
2008-09-02 14:17:00,75.956,75.97,75.909,75.93,45290000.0
2008-09-02 14:18:00,75.921,75.936,75.877,75.879,34770000.0
2008-09-02 14:19:00,75.889,75.922,75.876,75.899,63070000.0
2008-09-02 14:20:00,75.891,75.908,75.877,75.878,75570000.0
2008-09-02 14:21:00,75.909,75.93,75.89,75.908,41510000.0
2008-09-02 14:22:00,75.921,75.921,75.894,75.91,69850000.0
2008-09-02 14:23:00,75.9,75.917,75.886,75.917,67890000.0
2008-09-02 14:24:00,75.923,75.923,75.903,75.908,54590000.0
2008-09-02 14:25:00,75.905,75.923,75.905,75.923,74510000.0
2008-09-02 14:26:00,75.909,75.91,75.907,75.908,44300000.0
2008-09-02 14:27:00,75.91,75.917,75.902,75.908,54780000.0
2008-09-02 14:28:00,75.92,75.932,75.911,75.927,97770000.0
2008-09-02 14:29:00,75.927,75.93,75.915,75.915,63740000.0
2008-09-02 14:30:00,75.924,75.924,75.9,75.911,55900000.0
2008-09-02 14:31:00,75.924,75.928,75.914,75.921,79810000.0
2008-09-02 14:32:00,75.936,75.96,75.915,75.915,100200000.0
2008-09-02 14:33:00,75.94,75.959,75.914,75.951,95510000.0
2008-09-02 14:34:00,75.938,75.96,75.938,75.945,53860000.0
2008-09-02 14:35:00,75.975,75.99,75.943,75.979,64820000.0
2008-09-02 14:36:00,75.975,75.983,75.951,75.951,23930000.0
2008-09-02 14:37:00,75.943,75.966,75.942,75.966,64330000.0
2008-09-02 14:38:00,75.948,75.978,75.944,75.978,91140000.0
2008-09-02 14:39:00,75.981,75.983,75.943,75.972,81310000.0
2008-09-02 14:40:00,75.96,75.961,75.933,75.953,70800000.0
2008-09-02 14:41:00,75.932,75.936,75.923,75.928,92930000.0
2008-09-02 14:42:00,75.951,75.951,75.913,75.942,118660000.0
2008-09-02 14:43:00,75.937,75.949,75.919,75.919,108310000.0
2008-09-02 14:44:00,75.938,75.951,75.917,75.95,90030000.0
2008-09-02 14:45:00,75.945,75.964,75.93,75.936,73850000.0
2008-09-02 14:46:00,75.946,75.953,75.925,75.925,77000000.0
2008-09-02 14:47:00,75.898,75.947,75.89,75.947,80940000.0
2008-09-02 14:48:00,75.957,75.962,75.943,75.962,78660000.0
2008-09-02 14:49:00,75.972,75.972,75.934,75.934,70040000.0
2008-09-02 14:50:00,75.938,75.939,75.936,75.939,77110000.0
2008-09-02 14:51:00,75.962,75.964,75.934,75.94,86770000.0
2008-09-02 14:52:00,75.98,76.018,75.968,76.018,71150000.0
2008-09-02 14:53:00,76.0,76.004,75.993,75.995,71690000.0
2008-09-02 14:54:00,76.023,76.031,75.998,76.008,107640000.0
2008-09-02 14:55:00,76.044,76.045,76.028,76.028,73000000.0
2008-09-02 14:56:00,75.996,76.015,75.993,76.011,107770000.0
2008-09-02 14:57:00,76.029,76.03,75.992,75.992,80690000.0
2008-09-02 14:58:00,76.0,76.006,75.99,75.999,79720000.0
2008-09-02 14:59:00,75.992,76.006,75.992,76.006,118550000.0
2008-09-02 15:00:00,76.023,76.03,76.006,76.026,98980000.0
2008-09-02 15:01:00,76.021,76.063,76.021,76.063,76690000.0
2008-09-02 15:02:00,76.051,76.075,76.044,76.044,68470000.0
2008-09-02 15:03:00,76.082,76.084,76.057,76.066,107590000.0
2008-09-02 15:04:00,76.072,76.087,76.068,76.076,61480000.0
2008-09-02 15:05:00,76.085,76.136,76.08,76.117,50050000.0
2008-09-02 15:06:00,76.141,76.159,76.13,76.144,70970000.0
2008-09-02 15:07:00,76.114,76.136,76.111,76.111,79250000.0
2008-09-02 15:08:00,76.106,76.113,76.092,76.113,99320000.0
2008-09-02 15:09:00,76.114,76.121,76.082,76.084,41820000.0
2008-09-02 15:10:00,76.087,76.11,76.076,76.103,33160000.0
2008-09-02 15:11:00,76.113,76.113,76.071,76.091,31590000.0
2008-09-02 15:12:00,76.067,76.09,76.065,76.065,85170000.0
2008-09-02 15:13:00,76.078,76.087,76.057,76.077,112370000.0
2008-09-02 15:14:00,76.116,76.116,76.077,76.096,54550000.0
2008-09-02 15:15:00,76.116,76.117,76.091,76.102,32940000.0
2008-09-02 15:16:00,76.109,76.109,76.065,76.076,97240000.0
2008-09-02 15:17:00,76.066,76.099,76.066,76.091,48440000.0
2008-09-02 15:18:00,76.086,76.108,76.079,76.091,16890000.0
2008-09-02 15:19:00,76.098,76.12,76.082,76.108,33500000.0
2008-09-02 15:20:00,76.085,76.106,76.063,76.077,50610000.0
2008-09-02 15:21:00,76.067,76.077,76.053,76.074,56530000.0
2008-09-02 15:22:00,76.072,76.091,76.068,76.09,79210000.0
2008-09-02 15:23:00,76.076,76.077,76.07,76.07,70570000.0
2008-09-02 15:24:00,76.107,76.107,76.078,76.102,43040000.0
2008-09-02 15:25:00,76.08,76.092,76.069,76.078,42650000.0
2008-09-02 15:26:00,76.074,76.1,76.074,76.091,56560000.0
2008-09-02 15:27:00,76.107,76.131,76.102,76.118,38780000.0
2008-09-02 15:28:00,76.128,76.128,76.087,76.09,66530000.0
2008-09-02 15:29:00,76.094,76.096,76.088,76.088,36690000.0
2008-09-02 15:30:00,76.129,76.137,76.108,76.12,13170000.0
2008-09-02 15:31:00,76.126,76.133,76.117,76.124,36040000.0
2008-09-02 15:32:00,76.119,76.158,76.119,76.137,40350000.0
2008-09-02 15:33:00,76.159,76.182,76.157,76.169,42640000.0
2008-09-02 15:34:00,76.199,76.199,76.16,76.16,37420000.0
2008-09-02 15:35:00,76.178,76.188,76.149,76.188,44440000.0
2008-09-02 15:36:00,76.165,76.207,76.165,76.169,128290000.0
2008-09-02 15:37:00,76.177,76.184,76.173,76.181,104270000.0
2008-09-02 15:38:00,76.192,76.209,76.188,76.19,65120000.0
2008-09-02 15:39:00,76.206,76.207,76.177,76.177,90370000.0
2008-09-02 15:40:00,76.183,76.215,76.172,76.197,63670000.0
2008-09-02 15:41:00,76.173,76.202,76.159,76.176,62250000.0
2008-09-02 15:42:00,76.18,76.18,76.132,76.141,34150000.0
2008-09-02 15:43:00,76.166,76.174,76.133,76.155,46140000.0
2008-09-02 15:44:00,76.144,76.171,76.135,76.161,98910000.0
2008-09-02 15:45:00,76.169,76.18,76.148,76.174,69000000.0
2008-09-02 15:46:00,76.167,76.181,76.166,76.173,45230000.0
2008-09-02 15:47:00,76.207,76.212,76.181,76.2,52320000.0
2008-09-02 15:48:00,76.176,76.18,76.164,76.169,19720000.0
2008-09-02 15:49:00,76.17,76.181,76.159,76.17,16950000.0
2008-09-02 15:50:00,76.15,76.178,76.145,76.178,35150000.0
2008-09-02 15:51:00,76.179,76.181,76.158,76.165,44400000.0
2008-09-02 15:52:00,76.18,76.18,76.152,76.174,59400000.0
2008-09-02 15:53:00,76.145,76.168,76.136,76.147,90380000.0
2008-09-02 15:54:00,76.17,76.174,76.144,76.148,97910000.0
2008-09-02 15:56:00,76.143,76.169,76.14,76.146,98160000.0
2008-09-02 15:57:00,76.155,76.17,76.126,76.17,103060000.0
2008-09-02 15:58:00,76.14,76.158,76.133,76.148,93170000.0
2008-09-02 15:59:00,76.178,76.18,76.145,76.18,80570000.0
2008-09-02 16:00:00,76.169,76.18,76.13,76.179,68790000.0
2008-09-02 16:01:00,76.156,76.208,76.156,76.17,92870000.0
2008-09-02 16:02:00,76.17,76.193,76.163,76.163,53260000.0
2008-09-02 16:03:00,76.208,76.215,76.165,76.209,38180000.0
2008-09-02 16:04:00,76.2,76.239,76.2,76.212,41750000.0
2008-09-02 16:05:00,76.214,76.289,76.212,76.288,47420000.0
2008-09-02 16:06:00,76.288,76.314,76.276,76.284,55860000.0
2008-09-02 16:07:00,76.296,76.309,76.279,76.279,82290000.0
2008-09-02 16:08:00,76.262,76.297,76.249,76.249,49850000.0
2008-09-02 16:09:00,76.267,76.277,76.237,76.244,70780000.0
2008-09-02 16:10:00,76.269,76.269,76.23,76.23,71570000.0
2008-09-02 16:11:00,76.244,76.267,76.22,76.265,106730000.0
2008-09-02 16:12:00,76.266,76.283,76.246,76.256,73600000.0
2008-09-02 16:13:00,76.267,76.3,76.267,76.286,40210000.0
2008-09-02 16:14:00,76.298,76.302,76.263,76.278,77020000.0
2008-09-02 16:15:00,76.287,76.287,76.241,76.273,68560000.0
2008-09-02 16:16:00,76.255,76.257,76.251,76.257,66610000.0
2008-09-02 16:17:00,76.261,76.283,76.26,76.276,76660000.0
2008-09-02 16:18:00,76.278,76.287,76.217,76.239,62910000.0
2008-09-02 16:19:00,76.186,76.227,76.179,76.186,90440000.0
2008-09-02 16:20:00,76.223,76.223,76.178,76.198,66220000.0
2008-09-02 16:21:00,76.195,76.195,76.16,76.162,49540000.0
2008-09-02 16:22:00,76.18,76.18,76.152,76.169,56620000.0
2008-09-02 16:23:00,76.172,76.177,76.106,76.112,82130000.0
2008-09-02 16:24:00,76.135,76.144,76.11,76.117,86690000.0
2008-09-02 16:25:00,76.137,76.166,76.121,76.166,89390000.0
2008-09-02 16:26:00,76.145,76.172,76.134,76.137,90950000.0
2008-09-02 16:27:00,76.139,76.14,76.107,76.14,120770000.0
2008-09-02 16:28:00,76.135,76.141,76.096,76.127,73200000.0
2008-09-02 16:29:00,76.095,76.135,76.095,76.113,59780000.0
2008-09-02 16:30:00,76.142,76.142,76.091,76.098,38810000.0
2008-09-02 16:31:00,76.089,76.123,76.082,76.091,73640000.0
2008-09-02 16:32:00,76.11,76.118,76.083,76.095,82350000.0
2008-09-02 16:33:00,76.121,76.126,76.096,76.109,68690000.0
2008-09-02 16:34:00,76.103,76.119,76.089,76.103,97010000.0
2008-09-02 16:35:00,76.095,76.12,76.095,76.111,73470000.0
2008-09-02 16:36:00,76.118,76.118,76.072,76.072,101850000.0
2008-09-02 16:37:00,76.05,76.08,76.043,76.062,122970000.0
2008-09-02 16:38:00,76.055,76.071,76.049,76.05,151030000.0
2008-09-02 16:39:00,76.076,76.076,75.962,75.962,103020000.0
2008-09-02 16:40:00,75.957,75.977,75.926,75.93,114530000.0
2008-09-02 16:41:00,75.98,75.983,75.921,75.924,69530000.0
2008-09-02 16:42:00,75.941,76.0,75.927,75.997,63680000.0
2008-09-02 16:43:00,75.986,76.014,75.965,75.978,102530000.0
2008-09-02 16:44:00,76.002,76.007,75.959,75.959,94110000.0
2008-09-02 16:45:00,75.984,75.989,75.93,75.93,46730000.0
2008-09-02 16:46:00,75.947,75.947,75.89,75.915,37090000.0
2008-09-02 16:47:00,75.942,75.951,75.92,75.95,26310000.0
2008-09-02 16:48:00,75.952,75.978,75.942,75.95,43100000.0
2008-09-02 16:49:00,75.964,75.972,75.958,75.961,32760000.0
2008-09-02 16:50:00,75.969,75.99,75.964,75.971,37780000.0
2008-09-02 16:51:00,75.994,76.03,75.988,76.028,45440000.0
2008-09-02 16:52:00,76.018,76.034,76.008,76.028,97910000.0
2008-09-02 16:53:00,76.021,76.027,76.018,76.018,91340000.0
2008-09-02 16:54:00,76.041,76.041,76.016,76.029,112570000.0
2008-09-02 16:55:00,76.032,76.034,76.024,76.024,77980000.0
2008-09-02 16:56:00,76.02,76.027,76.003,76.003,111540000.0
2008-09-02 16:57:00,76.042,76.05,76.026,76.04,120530000.0
2008-09-02 16:58:00,76.049,76.07,76.045,76.062,58850000.0
2008-09-02 16:59:00,76.055,76.078,76.055,76.074,65550000.0
2008-09-02 17:00:00,76.074,76.091,76.074,76.088,25460000.0
2008-09-02 17:01:00,76.087,76.109,76.085,76.09,36260000.0
2008-09-02 17:02:00,76.08,76.086,76.08,76.086,34970000.0
2008-09-02 17:03:00,76.117,76.118,76.115,76.117,61450000.0
2008-09-02 17:04:00,76.079,76.087,76.078,76.085,133230000.0
2008-09-02 17:05:00,76.072,76.1,76.068,76.099,61080000.0
2008-09-02 17:06:00,76.096,76.102,76.066,76.069,49200000.0
2008-09-02 17:07:00,76.071,76.108,76.071,76.084,34520000.0
2008-09-02 17:08:00,76.119,76.131,76.098,76.108,67660000.0
2008-09-02 17:09:00,76.124,76.124,76.097,76.097,77520000.0
2008-09-02 17:10:00,76.086,76.122,76.086,76.122,135180000.0
2008-09-02 17:11:00,76.134,76.135,76.102,76.121,94620000.0
2008-09-02 17:12:00,76.132,76.133,76.111,76.111,101940000.0
2008-09-02 17:13:00,76.122,76.156,76.114,76.146,44750000.0
2008-09-02 17:14:00,76.16,76.207,76.149,76.184,34680000.0
2008-09-02 17:15:00,76.219,76.22,76.157,76.186,53620000.0
2008-09-02 17:16:00,76.172,76.186,76.146,76.148,72000000.0
2008-09-02 17:17:00,76.137,76.159,76.115,76.141,37820000.0
2008-09-02 17:18:00,76.135,76.138,76.116,76.137,69730000.0
2008-09-02 17:19:00,76.114,76.127,76.091,76.103,67890000.0
2008-09-02 17:20:00,76.081,76.106,76.067,76.083,61350000.0
2008-09-02 17:21:00,76.107,76.113,76.085,76.085,62780000.0
2008-09-02 17:22:00,76.075,76.098,76.071,76.085,44940000.0
2008-09-02 17:23:00,76.059,76.066,76.059,76.066,56690000.0
2008-09-02 17:24:00,76.096,76.098,76.065,76.09,98320000.0
2008-09-02 17:25:00,76.069,76.089,76.067,76.084,58580000.0
2008-09-02 17:26:00,76.082,76.097,76.057,76.072,53020000.0
2008-09-02 17:27:00,76.092,76.136,76.08,76.11,75980000.0
2008-09-02 17:28:00,76.137,76.167,76.137,76.161,105580000.0
2008-09-02 17:29:00,76.144,76.162,76.135,76.135,97880000.0
2008-09-02 17:30:00,76.162,76.169,76.135,76.145,55530000.0
2008-09-02 17:31:00,76.136,76.171,76.136,76.143,66560000.0
2008-09-02 17:32:00,76.133,76.141,76.124,76.13,22220000.0
2008-09-02 17:33:00,76.149,76.151,76.114,76.128,57480000.0
2008-09-02 17:34:00,76.161,76.169,76.144,76.166,84400000.0
2008-09-02 17:35:00,76.163,76.186,76.154,76.176,82820000.0
2008-09-02 17:36:00,76.216,76.239,76.21,76.21,70660000.0
2008-09-02 17:37:00,76.228,76.231,76.15,76.172,98480000.0
2008-09-02 17:38:00,76.14,76.173,76.14,76.149,117810000.0
2008-09-02 17:39:00,76.165,76.173,76.147,76.156,109530000.0
2008-09-02 17:40:00,76.169,76.169,76.143,76.159,89770000.0
2008-09-02 17:41:00,76.164,76.164,76.151,76.159,66870000.0
2008-09-02 17:42:00,76.165,76.172,76.144,76.152,73830000.0
2008-09-02 17:43:00,76.15,76.18,76.143,76.146,79220000.0
2008-09-02 17:44:00,76.149,76.158,76.149,76.152,83410000.0
2008-09-02 17:45:00,76.182,76.182,76.145,76.167,70470000.0
2008-09-02 17:46:00,76.145,76.162,76.134,76.159,73440000.0
2008-09-02 17:47:00,76.16,76.16,76.113,76.113,83400000.0
2008-09-02 17:48:00,76.13,76.13,76.078,76.111,64620000.0
2008-09-02 17:49:00,76.11,76.135,76.088,76.088,62610000.0
2008-09-02 17:50:00,76.103,76.109,76.049,76.091,117640000.0
2008-09-02 17:51:00,76.092,76.107,76.068,76.068,81000000.0
2008-09-02 17:52:00,76.043,76.064,76.018,76.05,93640000.0
2008-09-02 17:53:00,76.011,76.075,76.007,76.075,82390000.0
2008-09-02 17:54:00,76.076,76.076,76.028,76.057,85950000.0
2008-09-02 17:55:00,76.072,76.107,76.072,76.098,116750000.0
2008-09-02 17:56:00,76.11,76.11,76.048,76.055,100560000.0
2008-09-02 17:57:00,76.062,76.066,76.024,76.047,74790000.0
2008-09-02 17:58:00,76.011,76.046,76.011,76.029,67240000.0
2008-09-02 17:59:00,76.034,76.042,76.014,76.03,102050000.0
2008-09-02 18:00:00,76.027,76.027,75.999,76.002,54240000.0
2008-09-02 18:02:00,76.007,76.011,76.006,76.008,92010000.0
2008-09-02 18:03:00,76.027,76.035,75.998,76.027,95300000.0
2008-09-02 18:04:00,76.027,76.031,76.009,76.019,90080000.0
2008-09-02 18:05:00,75.998,76.029,75.998,76.022,77650000.0
2008-09-02 18:06:00,75.999,76.011,75.986,75.998,80420000.0
2008-09-02 18:07:00,76.029,76.041,76.004,76.041,86070000.0
2008-09-02 18:08:00,76.037,76.039,76.031,76.031,49400000.0
2008-09-02 18:09:00,76.034,76.044,76.026,76.026,40840000.0
2008-09-02 18:10:00,76.026,76.026,76.02,76.02,34700000.0
2008-09-02 18:11:00,76.05,76.055,76.034,76.051,46000000.0
2008-09-02 18:12:00,76.05,76.05,76.017,76.024,60870000.0
2008-09-02 18:13:00,76.04,76.041,76.007,76.014,90200000.0
2008-09-02 18:14:00,76.006,76.031,76.006,76.024,49270000.0
2008-09-02 18:15:00,76.036,76.048,75.999,76.048,65240000.0
2008-09-02 18:16:00,76.053,76.058,76.051,76.053,76090000.0
2008-09-02 18:17:00,76.016,76.019,75.999,76.003,104350000.0
2008-09-02 18:18:00,76.028,76.03,75.994,76.005,77500000.0
2008-09-02 18:19:00,76.02,76.048,76.02,76.037,36200000.0
2008-09-02 18:20:00,76.025,76.042,76.016,76.023,70510000.0
2008-09-02 18:21:00,76.062,76.066,76.018,76.022,59690000.0
2008-09-02 18:22:00,76.036,76.037,75.988,76.008,68840000.0
2008-09-02 18:23:00,76.022,76.024,75.977,75.996,68190000.0
2008-09-02 18:24:00,75.994,75.994,75.972,75.972,65260000.0
2008-09-02 18:25:00,75.966,75.989,75.966,75.989,91470000.0
2008-09-02 18:26:00,75.965,75.991,75.965,75.991,66300000.0
2008-09-02 18:27:00,75.988,75.988,75.958,75.958,49420000.0
2008-09-02 18:28:00,75.934,75.945,75.889,75.934,51160000.0
2008-09-02 18:29:00,75.899,75.935,75.883,75.898,80380000.0
2008-09-02 18:30:00,75.924,75.94,75.889,75.94,79000000.0
2008-09-02 18:31:00,75.962,75.974,75.96,75.974,84810000.0
2008-09-02 18:32:00,75.958,75.958,75.936,75.945,86180000.0
2008-09-02 18:33:00,75.949,75.949,75.916,75.935,112670000.0
2008-09-02 18:34:00,75.935,75.952,75.935,75.951,63700000.0
2008-09-02 18:35:00,75.954,75.954,75.934,75.939,57660000.0
2008-09-02 18:36:00,75.963,75.968,75.941,75.943,33660000.0
2008-09-02 18:37:00,75.956,75.956,75.949,75.954,68910000.0
2008-09-02 18:38:00,75.94,75.956,75.932,75.94,78780000.0
2008-09-02 18:39:00,75.942,75.957,75.933,75.955,65690000.0
2008-09-02 18:40:00,75.951,75.968,75.917,75.933,89930000.0
2008-09-02 18:41:00,75.926,75.95,75.926,75.933,65450000.0
2008-09-02 18:42:00,75.956,75.96,75.934,75.949,99810000.0
2008-09-02 18:43:00,75.966,75.97,75.944,75.967,122540000.0
2008-09-02 18:44:00,75.978,75.98,75.974,75.978,147690000.0
2008-09-02 18:45:00,76.01,76.01,75.976,75.993,100520000.0
2008-09-02 18:46:00,75.991,75.997,75.99,75.99,110680000.0
2008-09-02 18:47:00,75.962,75.974,75.953,75.953,70910000.0
2008-09-02 18:48:00,76.007,76.007,75.973,75.99,61500000.0
2008-09-02 18:50:00,75.982,76.0,75.975,75.983,91450000.0
2008-09-02 18:51:00,76.019,76.019,75.981,75.981,100380000.0
2008-09-02 18:52:00,75.957,75.987,75.949,75.982,88060000.0
2008-09-02 18:53:00,75.955,75.982,75.955,75.98,71720000.0
2008-09-02 18:54:00,75.987,75.987,75.958,75.978,76020000.0
2008-09-02 18:55:00,76.009,76.033,75.985,76.033,90660000.0
2008-09-02 18:56:00,76.032,76.037,76.004,76.026,46420000.0
2008-09-02 18:57:00,76.021,76.021,75.995,75.995,39360000.0
2008-09-02 18:58:00,75.979,75.992,75.962,75.99,38860000.0
2008-09-02 18:59:00,75.96,75.981,75.956,75.968,45520000.0
2008-09-02 19:00:00,75.965,75.981,75.946,75.954,53870000.0
2008-09-02 19:01:00,75.98,75.987,75.947,75.957,88020000.0
2008-09-02 19:02:00,75.978,75.986,75.937,75.937,50760000.0
2008-09-02 19:03:00,75.941,75.951,75.928,75.944,63500000.0
2008-09-02 19:04:00,75.931,75.945,75.929,75.945,71840000.0
2008-09-02 19:05:00,75.972,75.981,75.956,75.963,106350000.0
2008-09-02 19:06:00,75.959,75.979,75.959,75.975,71490000.0
2008-09-02 19:07:00,75.967,76.006,75.967,76.006,40940000.0
2008-09-02 19:08:00,75.989,76.02,75.989,76.02,67620000.0
2008-09-02 19:09:00,76.03,76.046,75.988,76.045,65240000.0
2008-09-02 19:10:00,76.051,76.056,76.051,76.054,66960000.0
2008-09-02 19:11:00,76.021,76.045,75.993,76.042,74580000.0
2008-09-02 19:12:00,76.027,76.027,75.987,75.987,64150000.0
2008-09-02 19:13:00,75.999,76.038,75.989,76.007,89910000.0
2008-09-02 19:14:00,76.013,76.04,76.008,76.038,62390000.0
2008-09-02 19:15:00,76.04,76.04,76.018,76.021,49550000.0
2008-09-02 19:16:00,76.042,76.042,76.015,76.029,52000000.0
2008-09-02 19:17:00,76.044,76.048,76.021,76.023,82730000.0
2008-09-02 19:18:00,76.039,76.039,75.972,75.972,77440000.0
2008-09-02 19:19:00,75.974,76.014,75.962,75.971,84480000.0
2008-09-02 19:20:00,75.958,75.992,75.948,75.967,85050000.0
2008-09-02 19:21:00,75.98,75.98,75.946,75.952,112390000.0
2008-09-02 19:22:00,75.973,75.973,75.947,75.969,65540000.0
2008-09-02 19:24:00,75.981,75.986,75.979,75.98,101930000.0
2008-09-02 19:25:00,75.965,75.981,75.965,75.981,101850000.0
2008-09-02 19:26:00,75.969,75.969,75.959,75.962,99090000.0
2008-09-02 19:27:00,75.992,75.993,75.966,75.967,87640000.0
2008-09-02 19:28:00,75.956,75.971,75.954,75.954,76930000.0
2008-09-02 19:29:00,75.966,75.97,75.955,75.958,103350000.0
2008-09-02 19:30:00,75.981,75.988,75.954,75.984,51860000.0
2008-09-02 19:31:00,75.952,75.982,75.946,75.958,41780000.0
2008-09-02 19:32:00,75.974,75.988,75.966,75.984,39240000.0
2008-09-02 19:33:00,75.986,75.989,75.964,75.974,45410000.0
2008-09-02 19:34:00,75.963,75.992,75.963,75.992,59320000.0
2008-09-02 19:35:00,75.986,76.001,75.986,76.001,94700000.0
2008-09-02 19:36:00,76.009,76.013,75.984,76.013,51820000.0
2008-09-02 19:37:00,76.003,76.003,75.973,75.973,66210000.0
2008-09-02 19:39:00,76.004,76.008,75.986,76.008,109970000.0
2008-09-02 19:41:00,75.992,75.995,75.975,75.975,107460000.0
2008-09-02 19:42:00,76.014,76.018,76.011,76.013,108660000.0
2008-09-02 19:44:00,75.955,75.98,75.951,75.957,109770000.0
2008-09-02 19:45:00,75.973,75.973,75.945,75.961,110800000.0
2008-09-02 19:46:00,75.953,75.958,75.938,75.944,98980000.0
2008-09-02 19:48:00,75.958,75.959,75.933,75.933,89320000.0
2008-09-02 19:49:00,75.948,75.974,75.939,75.939,100670000.0
2008-09-02 19:50:00,75.921,75.935,75.909,75.909,91840000.0
2008-09-02 19:51:00,75.909,75.909,75.875,75.887,89060000.0
2008-09-02 19:52:00,75.88,75.901,75.878,75.878,79250000.0
2008-09-02 19:53:00,75.862,75.889,75.862,75.863,103390000.0
2008-09-02 19:54:00,75.902,75.902,75.866,75.866,46740000.0
2008-09-02 19:55:00,75.876,75.911,75.876,75.9,37170000.0
2008-09-02 19:56:00,75.885,75.905,75.879,75.903,40820000.0
2008-09-02 19:57:00,75.902,75.903,75.866,75.903,44960000.0
2008-09-02 19:58:00,75.897,75.899,75.896,75.899,61070000.0
2008-09-02 19:59:00,75.906,75.919,75.88,75.903,85390000.0
2008-09-02 20:00:00,75.928,75.939,75.88,75.88,57980000.0
2008-09-02 20:01:00,75.901,75.908,75.876,75.882,69970000.0
2008-09-02 20:02:00,75.915,75.927,75.883,75.909,77620000.0
2008-09-02 20:03:00,75.915,75.915,75.904,75.907,112100000.0
2008-09-02 20:04:00,75.894,75.917,75.87,75.876,83800000.0
2008-09-02 20:05:00,75.879,75.899,75.874,75.899,40740000.0
2008-09-02 20:06:00,75.906,75.906,75.87,75.903,69840000.0
2008-09-02 20:07:00,75.912,75.912,75.875,75.91,70230000.0
2008-09-02 20:08:00,75.877,75.91,75.874,75.91,73800000.0
2008-09-02 20:09:00,75.917,75.928,75.886,75.888,73400000.0
2008-09-02 20:10:00,75.904,75.921,75.895,75.895,66690000.0
2008-09-02 20:11:00,75.919,75.919,75.884,75.884,88630000.0
2008-09-02 20:12:00,75.904,75.917,75.879,75.879,63790000.0
2008-09-02 20:13:00,75.89,75.911,75.877,75.905,53890000.0
2008-09-02 20:14:00,75.878,75.896,75.872,75.877,49400000.0
2008-09-02 20:15:00,75.91,75.91,75.877,75.877,77490000.0
2008-09-02 20:16:00,75.882,75.912,75.877,75.912,83930000.0
2008-09-02 20:17:00,75.918,75.918,75.881,75.915,89770000.0
2008-09-02 20:18:00,75.904,75.908,75.871,75.871,90710000.0
2008-09-02 20:19:00,75.863,75.89,75.849,75.878,107130000.0
2008-09-02 20:20:00,75.872,75.889,75.862,75.863,72540000.0
2008-09-02 20:21:00,75.865,75.878,75.846,75.855,55850000.0
2008-09-02 20:22:00,75.854,75.868,75.845,75.867,39000000.0
2008-09-02 20:23:00,75.826,75.861,75.826,75.861,72120000.0
2008-09-02 20:24:00,75.876,75.886,75.851,75.859,80220000.0
2008-09-02 20:25:00,75.895,75.909,75.855,75.859,60610000.0
2008-09-02 20:26:00,75.886,75.895,75.868,75.871,87110000.0
2008-09-02 20:27:00,75.885,75.885,75.873,75.878,73740000.0
2008-09-02 20:28:00,75.873,75.886,75.867,75.871,102910000.0
2008-09-02 20:29:00,75.877,75.879,75.868,75.879,127040000.0
2008-09-02 20:30:00,75.905,75.905,75.877,75.877,154880000.0
2008-09-02 20:31:00,75.877,75.885,75.864,75.868,104550000.0
2008-09-02 20:32:00,75.898,75.899,75.895,75.899,109160000.0
2008-09-02 20:33:00,75.883,75.883,75.862,75.863,74010000.0
2008-09-02 20:34:00,75.875,75.876,75.835,75.835,67960000.0
2008-09-02 20:35:00,75.85,75.884,75.832,75.853,97410000.0
2008-09-02 20:36:00,75.889,75.889,75.862,75.872,85130000.0
2008-09-02 20:37:00,75.854,75.878,75.852,75.868,46850000.0
2008-09-02 20:38:00,75.844,75.847,75.833,75.846,38620000.0
2008-09-02 20:39:00,75.851,75.857,75.824,75.838,26610000.0
2008-09-02 20:40:00,75.823,75.844,75.816,75.844,43730000.0
2008-09-02 20:41:00,75.827,75.848,75.82,75.822,26760000.0
2008-09-02 20:42:00,75.847,75.847,75.801,75.809,36900000.0
2008-09-02 20:43:00,75.797,75.806,75.797,75.806,45690000.0
2008-09-02 20:44:00,75.803,75.816,75.802,75.815,95420000.0
2008-09-02 20:45:00,75.828,75.828,75.795,75.825,91520000.0
2008-09-02 20:46:00,75.827,75.827,75.795,75.804,109870000.0
2008-09-02 20:47:00,75.788,75.812,75.785,75.812,64020000.0
2008-09-02 20:48:00,75.831,75.831,75.787,75.813,120040000.0
2008-09-02 20:49:00,75.795,75.829,75.795,75.816,109520000.0
2008-09-02 20:51:00,75.838,75.859,75.821,75.839,93590000.0
2008-09-02 20:52:00,75.812,75.814,75.802,75.811,104410000.0
2008-09-02 20:53:00,75.807,75.828,75.806,75.828,92170000.0
2008-09-02 20:54:00,75.825,75.825,75.781,75.781,83960000.0
2008-09-02 20:55:00,75.781,75.788,75.78,75.783,73110000.0
2008-09-02 20:56:00,75.794,75.824,75.777,75.804,100290000.0
2008-09-02 20:57:00,75.81,75.815,75.786,75.809,47630000.0
2008-09-02 20:58:00,75.805,75.817,75.797,75.814,41680000.0
2008-09-02 20:59:00,75.799,75.823,75.798,75.814,39930000.0
2008-09-02 21:00:00,75.832,75.833,75.816,75.82,43600000.0
2008-09-02 21:01:00,75.808,75.819,75.807,75.818,61430000.0
2008-09-02 21:02:00,75.829,75.835,75.821,75.831,90200000.0
2008-09-02 21:03:00,75.855,75.858,75.85,75.85,54000000.0
2008-09-02 21:04:00,75.822,75.834,75.822,75.83,73270000.0
2008-09-02 21:05:00,75.819,75.834,75.819,75.828,80050000.0
2008-09-02 21:06:00,75.854,75.854,75.839,75.839,112870000.0
2008-09-02 21:08:00,75.827,75.832,75.826,75.828,105620000.0
2008-09-02 21:09:00,75.853,75.855,75.835,75.839,108410000.0
2008-09-02 21:10:00,75.849,75.849,75.838,75.84,96370000.0
2008-09-02 21:11:00,75.852,75.857,75.851,75.851,88100000.0
2008-09-02 21:12:00,75.881,75.881,75.855,75.872,72930000.0
2008-09-02 21:13:00,75.881,75.887,75.879,75.887,102590000.0
2008-09-02 21:14:00,75.895,75.898,75.891,75.895,46640000.0
2008-09-02 21:15:00,75.919,75.92,75.889,75.9,40790000.0
2008-09-02 21:16:00,75.877,75.88,75.863,75.871,38130000.0
2008-09-02 21:17:00,75.844,75.845,75.832,75.837,47730000.0
2008-09-02 21:18:00,75.87,75.872,75.829,75.829,58780000.0
2008-09-02 21:19:00,75.826,75.833,75.822,75.825,87670000.0
2008-09-02 21:20:00,75.83,75.835,75.824,75.835,54880000.0
2008-09-02 21:21:00,75.87,75.873,75.837,75.842,66350000.0
2008-09-02 21:23:00,75.856,75.856,75.848,75.85,101060000.0
2008-09-02 21:24:00,75.875,75.875,75.861,75.869,103230000.0
2008-09-02 21:25:00,75.862,75.867,75.861,75.866,101730000.0
2008-09-02 21:26:00,75.861,75.867,75.861,75.862,85770000.0
2008-09-02 21:27:00,75.901,75.901,75.864,75.873,77840000.0
2008-09-02 21:29:00,75.855,75.856,75.85,75.85,96870000.0
2008-09-02 21:30:00,75.881,75.893,75.874,75.892,107290000.0
2008-09-02 21:31:00,75.908,75.908,75.9,75.907,100610000.0
2008-09-02 21:32:00,75.896,75.9,75.883,75.891,88640000.0
2008-09-02 21:33:00,75.926,75.926,75.879,75.879,74530000.0
2008-09-02 21:36:00,75.894,75.897,75.891,75.893,95110000.0
2008-09-02 21:37:00,75.876,75.876,75.869,75.876,102500000.0
2008-09-02 21:38:00,75.898,75.911,75.896,75.903,94600000.0
2008-09-02 21:39:00,75.922,75.922,75.901,75.919,80840000.0
2008-09-02 21:40:00,75.909,75.914,75.901,75.912,75880000.0
2008-09-02 21:41:00,75.9,75.909,75.898,75.901,88830000.0
2008-09-02 21:42:00,75.919,75.921,75.9,75.9,46530000.0
2008-09-02 21:43:00,75.895,75.895,75.879,75.891,39160000.0
2008-09-02 21:44:00,75.881,75.885,75.876,75.877,41870000.0
2008-09-02 21:45:00,75.901,75.902,75.881,75.888,46510000.0
2008-09-02 21:46:00,75.872,75.875,75.864,75.873,58670000.0
2008-09-02 21:47:00,75.872,75.878,75.871,75.872,87510000.0
2008-09-02 21:48:00,75.903,75.903,75.876,75.879,52140000.0
2008-09-02 21:49:00,75.871,75.877,75.871,75.872,66150000.0
2008-09-02 21:50:00,75.859,75.867,75.859,75.866,71930000.0
2008-09-02 21:51:00,75.909,75.911,75.906,75.907,107690000.0
2008-09-02 21:52:00,75.861,75.866,75.859,75.866,75040000.0
2008-09-02 21:53:00,75.863,75.874,75.863,75.874,39230000.0
2008-09-02 21:54:00,75.9,75.904,75.869,75.869,70550000.0
2008-09-02 21:55:00,75.861,75.861,75.844,75.852,63400000.0
2008-09-02 21:56:00,75.838,75.846,75.838,75.839,69690000.0
2008-09-02 21:57:00,75.875,75.88,75.84,75.852,75410000.0
2008-09-02 21:58:00,75.827,75.832,75.823,75.823,65760000.0
2008-09-02 21:59:00,75.813,75.826,75.813,75.826,87970000.0
2008-09-02 22:00:00,75.852,75.852,75.819,75.819,66190000.0
2008-09-02 22:01:00,75.823,75.824,75.819,75.824,47430000.0
2008-09-02 22:03:00,75.849,75.849,75.826,75.826,105790000.0
2008-09-02 22:06:00,75.857,75.862,75.856,75.858,111530000.0
2008-09-02 22:09:00,75.847,75.851,75.846,75.847,111050000.0
2008-09-02 22:12:00,75.855,75.857,75.848,75.848,114440000.0
2008-09-02 22:14:00,75.797,75.802,75.796,75.797,101680000.0
2008-09-02 22:15:00,75.835,75.835,75.804,75.806,106160000.0
2008-09-02 22:16:00,75.783,75.787,75.781,75.784,92800000.0
2008-09-02 22:18:00,75.811,75.814,75.786,75.786,99020000.0
2008-09-02 22:19:00,75.787,75.787,75.78,75.78,110560000.0
2008-09-02 22:20:00,75.786,75.786,75.779,75.785,105340000.0
2008-09-02 22:21:00,75.819,75.82,75.817,75.819,81550000.0
2008-09-02 22:23:00,75.814,75.816,75.809,75.809,97080000.0
2008-09-02 22:24:00,75.826,75.831,75.806,75.821,108200000.0
2008-09-02 22:25:00,75.796,75.796,75.789,75.791,91400000.0
2008-09-02 22:26:00,75.796,75.799,75.79,75.799,88510000.0
2008-09-02 22:27:00,75.829,75.829,75.797,75.797,69110000.0
2008-09-02 22:28:00,75.779,75.783,75.772,75.777,94410000.0
2008-09-02 22:29:00,75.787,75.788,75.78,75.782,48290000.0
2008-09-02 22:30:00,75.815,75.815,75.783,75.783,40830000.0
2008-09-02 22:31:00,75.758,75.759,75.757,75.757,38250000.0
2008-09-02 22:32:00,75.75,75.75,75.736,75.738,43530000.0
2008-09-02 22:33:00,75.745,75.748,75.742,75.742,56400000.0
2008-09-02 22:34:00,75.745,75.749,75.74,75.743,95710000.0
2008-09-02 22:35:00,75.735,75.745,75.731,75.743,54090000.0
2008-09-02 22:36:00,75.76,75.76,75.735,75.736,68400000.0
2008-09-02 22:37:00,75.746,75.756,75.746,75.752,77990000.0
2008-09-02 22:38:00,75.757,75.759,75.75,75.756,104520000.0
2008-09-02 22:39:00,75.774,75.777,75.751,75.761,83770000.0
2008-09-02 22:40:00,75.751,75.756,75.75,75.756,45140000.0
2008-09-02 22:41:00,75.751,75.759,75.751,75.756,72840000.0
2008-09-02 22:42:00,75.778,75.778,75.744,75.744,64340000.0
2008-09-02 22:44:00,75.746,75.748,75.739,75.739,99560000.0
2008-09-02 22:45:00,75.776,75.776,75.756,75.769,101890000.0
2008-09-02 22:46:00,75.746,75.748,75.74,75.743,98470000.0
2008-09-02 22:47:00,75.735,75.767,75.735,75.767,85850000.0
2008-09-02 22:48:00,75.769,75.769,75.743,75.756,79340000.0
2008-09-02 22:50:00,75.757,75.761,75.756,75.758,113760000.0
2008-09-02 22:51:00,75.783,75.783,75.764,75.769,112580000.0
2008-09-02 22:53:00,75.774,75.778,75.769,75.77,99000000.0
2008-09-02 22:54:00,75.792,75.792,75.776,75.785,106720000.0
2008-09-02 22:55:00,75.769,75.769,75.766,75.769,91760000.0
2008-09-02 22:56:00,75.779,75.78,75.777,75.779,79980000.0
2008-09-02 22:57:00,75.796,75.796,75.776,75.778,71450000.0
2008-09-02 22:58:00,75.779,75.78,75.774,75.78,93220000.0
2008-09-02 22:59:00,75.772,75.775,75.77,75.774,51730000.0
2008-09-02 23:00:00,75.811,75.811,75.786,75.799,38140000.0
2008-09-02 23:01:00,75.803,75.806,75.801,75.802,44270000.0
2008-09-02 23:02:00,75.8,75.804,75.785,75.785,46420000.0
2008-09-02 23:03:00,75.803,75.804,75.777,75.783,58110000.0
2008-09-02 23:04:00,75.769,75.77,75.767,75.769,89750000.0
2008-09-02 23:05:00,75.762,75.766,75.759,75.766,50710000.0
2008-09-02 23:06:00,75.79,75.79,75.787,75.788,65960000.0
2008-09-02 23:09:00,75.797,75.799,75.766,75.77,107440000.0
2008-09-02 23:11:00,75.781,75.787,75.78,75.781,101500000.0
2008-09-02 23:12:00,75.792,75.792,75.772,75.791,109630000.0
2008-09-02 23:14:00,75.787,75.791,75.786,75.788,99300000.0
2008-09-02 23:15:00,75.818,75.818,75.804,75.815,100010000.0
2008-09-02 23:16:00,75.802,75.807,75.799,75.805,94420000.0
2008-09-02 23:17:00,75.802,75.809,75.801,75.802,81450000.0
2008-09-02 23:18:00,75.827,75.831,75.805,75.814,73570000.0
2008-09-02 23:19:00,75.806,75.807,75.797,75.807,96750000.0
2008-09-02 23:20:00,75.801,75.805,75.8,75.803,53760000.0
2008-09-02 23:21:00,75.82,75.82,75.789,75.79,43520000.0
2008-09-02 23:22:00,75.795,75.795,75.79,75.794,37860000.0
2008-09-02 23:23:00,75.789,75.798,75.789,75.789,47320000.0
2008-09-02 23:24:00,75.826,75.828,75.822,75.822,57560000.0
2008-09-02 23:25:00,75.799,75.812,75.795,75.812,93320000.0
2008-09-02 23:26:00,75.788,75.79,75.787,75.788,53580000.0
2008-09-02 23:27:00,75.819,75.82,75.817,75.817,68770000.0
2008-09-02 23:29:00,75.803,75.812,75.802,75.812,100150000.0
2008-09-02 23:30:00,75.846,75.846,75.801,75.809,101020000.0
2008-09-02 23:31:00,75.815,75.815,75.803,75.803,92970000.0
2008-09-02 23:32:00,75.805,75.805,75.801,75.802,82620000.0
2008-09-02 23:33:00,75.819,75.82,75.806,75.811,69140000.0
2008-09-02 23:34:00,75.809,75.813,75.803,75.804,102860000.0
2008-09-02 23:35:00,75.791,75.805,75.791,75.805,44750000.0
2008-09-02 23:36:00,75.828,75.829,75.826,75.828,44270000.0
2008-09-02 23:37:00,75.817,75.818,75.808,75.809,35300000.0
2008-09-02 23:38:00,75.82,75.839,75.815,75.818,47230000.0
2008-09-02 23:39:00,75.829,75.838,75.815,75.823,56470000.0
2008-09-02 23:40:00,75.808,75.815,75.804,75.804,84470000.0
2008-09-02 23:41:00,75.804,75.807,75.8,75.801,53790000.0
2008-09-02 23:42:00,75.84,75.84,75.792,75.792,68320000.0
2008-09-02 23:43:00,75.759,75.773,75.759,75.765,80060000.0
2008-09-02 23:44:00,75.769,75.77,75.767,75.767,106640000.0
2008-09-02 23:45:00,75.8,75.802,75.778,75.778,78470000.0
2008-09-02 23:46:00,75.778,75.78,75.776,75.778,43390000.0
2008-09-02 23:47:00,75.765,75.767,75.759,75.759,71240000.0
2008-09-02 23:48:00,75.778,75.778,75.745,75.745,63300000.0
2008-09-02 23:49:00,75.729,75.729,75.727,75.727,64620000.0
2008-09-02 23:50:00,75.732,75.732,75.716,75.719,69940000.0
2008-09-02 23:51:00,75.748,75.748,75.71,75.723,63880000.0
2008-09-02 23:52:00,75.722,75.726,75.72,75.724,86490000.0
2008-09-02 23:54:00,75.749,75.752,75.727,75.727,108010000.0
2008-09-02 23:57:00,75.752,75.752,75.734,75.734,100030000.0
2008-09-02 23:58:00,75.718,75.72,75.716,75.719,108560000.0
2008-09-02 23:59:00,75.73,75.73,75.725,75.728,98730000.0
2008-09-03 00:00:00,75.757,75.757,75.751,75.751,84380000.0
2008-09-03 00:01:00,75.738,75.738,75.73,75.73,73010000.0
2008-09-03 00:02:00,75.721,75.728,75.718,75.728,103890000.0
2008-09-03 00:03:00,75.753,75.753,75.723,75.732,49600000.0
2008-09-03 00:05:00,75.719,75.727,75.719,75.725,108930000.0
2008-09-03 00:06:00,75.764,75.765,75.76,75.763,114760000.0
2008-09-03 00:07:00,75.737,75.737,75.729,75.736,101350000.0
2008-09-03 00:08:00,75.725,75.727,75.72,75.725,88960000.0
2008-09-03 00:09:00,75.768,75.768,75.761,75.761,76940000.0
2008-09-03 00:12:00,75.761,75.761,75.709,75.709,103060000.0
2008-09-03 00:13:00,75.716,75.719,75.709,75.711,114260000.0
2008-09-03 00:15:00,75.738,75.745,75.731,75.737,99950000.0
2008-09-03 00:16:00,75.729,75.736,75.727,75.727,107910000.0
2008-09-03 00:17:00,75.736,75.736,75.73,75.73,93920000.0
2008-09-03 00:18:00,75.769,75.77,75.767,75.769,86310000.0
2008-09-03 00:19:00,75.743,75.764,75.743,75.759,78580000.0
2008-09-03 00:20:00,75.766,75.767,75.76,75.761,98580000.0
2008-09-03 00:21:00,75.785,75.785,75.765,75.765,48910000.0
2008-09-03 00:22:00,75.768,75.769,75.766,75.768,38900000.0
2008-09-03 00:23:00,75.756,75.762,75.743,75.751,41980000.0
2008-09-03 00:24:00,75.77,75.77,75.744,75.753,48740000.0
2008-09-03 00:25:00,75.749,75.79,75.749,75.79,60720000.0
2008-09-03 00:27:00,75.82,75.825,75.814,75.817,107280000.0
2008-09-03 00:28:00,75.822,75.831,75.814,75.817,103740000.0
2008-09-03 00:29:00,75.805,75.825,75.805,75.809,98740000.0
2008-09-03 00:30:00,75.829,75.829,75.811,75.82,88930000.0
2008-09-03 00:33:00,75.842,75.843,75.831,75.831,107860000.0
2008-09-03 00:34:00,75.821,75.828,75.82,75.82,100470000.0
2008-09-03 00:36:00,75.829,75.833,75.814,75.817,106690000.0
2008-09-03 00:37:00,75.824,75.83,75.82,75.822,101080000.0
2008-09-03 00:38:00,75.826,75.826,75.82,75.824,94410000.0
2008-09-03 00:39:00,75.854,75.854,75.838,75.838,87480000.0
2008-09-03 00:40:00,75.839,75.839,75.837,75.839,80460000.0
2008-09-03 00:41:00,75.833,75.849,75.832,75.84,102130000.0
2008-09-03 00:42:00,75.857,75.862,75.844,75.85,52540000.0
2008-09-03 00:43:00,75.842,75.845,75.831,75.831,39600000.0
2008-09-03 00:45:00,75.855,75.858,75.851,75.851,97820000.0
2008-09-03 00:46:00,75.839,75.845,75.839,75.84,108530000.0
2008-09-03 00:48:00,75.868,75.868,75.838,75.843,96750000.0
2008-09-03 00:49:00,75.848,75.85,75.846,75.849,106840000.0
2008-09-03 00:50:00,75.839,75.845,75.833,75.834,92400000.0
2008-09-03 00:51:00,75.862,75.862,75.835,75.841,88930000.0
2008-09-03 00:52:00,75.831,75.837,75.831,75.832,70430000.0
2008-09-03 00:53:00,75.809,75.818,75.808,75.818,100240000.0
2008-09-03 00:54:00,75.847,75.85,75.847,75.849,45660000.0
2008-09-03 00:55:00,75.832,75.835,75.829,75.83,39630000.0
2008-09-03 00:56:00,75.834,75.837,75.83,75.832,41310000.0
2008-09-03 00:57:00,75.847,75.85,75.846,75.847,54910000.0
2008-09-03 00:59:00,75.816,75.823,75.813,75.813,97950000.0
2008-09-03 01:00:00,75.845,75.845,75.806,75.806,102200000.0
2008-09-03 01:01:00,75.795,75.805,75.793,75.8,94420000.0
2008-09-03 01:02:00,75.806,75.806,75.8,75.802,87410000.0
2008-09-03 01:03:00,75.831,75.887,75.822,75.838,74560000.0
2008-09-03 01:04:00,75.838,75.839,75.834,75.839,103400000.0
2008-09-03 01:06:00,75.871,75.873,75.835,75.835,111690000.0
2008-09-03 01:08:00,75.834,75.841,75.83,75.83,96190000.0
2008-09-03 01:09:00,75.854,75.854,75.843,75.843,106050000.0
2008-09-03 01:10:00,75.849,75.849,75.838,75.839,105540000.0
2008-09-03 01:11:00,75.829,75.833,75.826,75.826,81870000.0
2008-09-03 01:12:00,75.852,75.854,75.834,75.837,80390000.0
2008-09-03 01:13:00,75.809,75.819,75.808,75.819,100990000.0
2008-09-03 01:15:00,75.843,75.844,75.808,75.824,105060000.0
2008-09-03 01:16:00,75.833,75.836,75.823,75.823,106850000.0
2008-09-03 01:18:00,75.854,75.855,75.828,75.828,103160000.0
2008-09-03 01:19:00,75.81,75.817,75.809,75.817,108260000.0
2008-09-03 01:20:00,75.808,75.813,75.804,75.804,97630000.0
2008-09-03 01:21:00,75.819,75.82,75.817,75.819,85950000.0
2008-09-03 01:22:00,75.781,75.796,75.781,75.79,74810000.0
2008-09-03 01:23:00,75.786,75.793,75.774,75.776,105790000.0
2008-09-03 01:24:00,75.799,75.799,75.785,75.796,50190000.0
2008-09-03 01:25:00,75.774,75.777,75.77,75.771,40180000.0
2008-09-03 01:27:00,75.78,75.78,75.763,75.763,97070000.0
2008-09-03 01:28:00,75.751,75.756,75.75,75.756,106110000.0
2008-09-03 01:29:00,75.751,75.757,75.75,75.757,97110000.0
2008-09-03 01:30:00,75.791,75.791,75.761,75.761,83820000.0
2008-09-03 01:32:00,75.755,75.76,75.751,75.755,108140000.0
2008-09-03 01:33:00,75.77,75.774,75.756,75.767,108980000.0
2008-09-03 01:36:00,75.779,75.786,75.765,75.765,98960000.0
2008-09-03 01:37:00,75.77,75.779,75.77,75.771,114990000.0
2008-09-03 01:38:00,75.777,75.778,75.771,75.778,97240000.0
2008-09-03 01:39:00,75.796,75.796,75.776,75.778,89470000.0
2008-09-03 01:41:00,75.755,75.76,75.751,75.755,98410000.0
2008-09-03 01:42:00,75.775,75.778,75.762,75.767,103480000.0
2008-09-03 01:43:00,75.76,75.766,75.751,75.766,98830000.0
2008-09-03 01:44:00,75.758,75.76,75.757,75.758,89800000.0
2008-09-03 01:45:00,75.784,75.784,75.754,75.762,71700000.0
2008-09-03 01:46:00,75.75,75.756,75.75,75.755,96600000.0
2008-09-03 01:47:00,75.748,75.75,75.748,75.749,49150000.0
2008-09-03 01:48:00,75.778,75.779,75.776,75.778,44610000.0
2008-09-03 01:50:00,75.737,75.742,75.736,75.738,101840000.0
2008-09-03 01:51:00,75.737,75.747,75.732,75.739,113120000.0
2008-09-03 01:52:00,75.734,75.746,75.733,75.74,101540000.0
2008-09-03 01:54:00,75.765,75.765,75.726,75.726,99900000.0
2008-09-03 01:55:00,75.726,75.735,75.721,75.724,107950000.0
2008-09-03 01:56:00,75.703,75.707,75.684,75.694,98580000.0
2008-09-03 01:57:00,75.705,75.707,75.668,75.692,78650000.0
2008-09-03 01:58:00,75.671,75.677,75.671,75.671,76570000.0
2008-09-03 02:01:00,75.65,75.652,75.642,75.648,41200000.0
2008-09-03 02:02:00,75.659,75.664,75.644,75.65,26140000.0
2008-09-03 02:03:00,75.691,75.691,75.658,75.671,41900000.0
2008-09-03 02:04:00,75.663,75.72,75.663,75.716,25690000.0
2008-09-03 02:05:00,75.711,75.724,75.711,75.724,39710000.0
2008-09-03 02:06:00,75.765,75.772,75.735,75.772,41640000.0
2008-09-03 02:07:00,75.767,75.769,75.751,75.761,88580000.0
2008-09-03 02:08:00,75.752,75.766,75.752,75.766,90710000.0
2008-09-03 02:09:00,75.784,75.784,75.74,75.74,62900000.0
2008-09-03 02:10:00,75.722,75.722,75.704,75.716,81250000.0
2008-09-03 02:11:00,75.731,75.741,75.722,75.731,122580000.0
2008-09-03 02:12:00,75.751,75.751,75.714,75.724,98150000.0
2008-09-03 02:13:00,75.711,75.745,75.711,75.745,146060000.0
2008-09-03 02:14:00,75.736,75.745,75.729,75.745,114840000.0
2008-09-03 02:15:00,75.744,75.795,75.738,75.738,97560000.0
2008-09-03 02:16:00,75.737,75.737,75.729,75.729,77100000.0
2008-09-03 02:17:00,75.737,75.738,75.73,75.73,97410000.0
2008-09-03 02:18:00,75.764,75.764,75.727,75.748,58490000.0
2008-09-03 02:19:00,75.738,75.745,75.734,75.745,79430000.0
2008-09-03 02:20:00,75.759,75.779,75.745,75.767,73560000.0
2008-09-03 02:21:00,75.817,75.817,75.753,75.759,34530000.0
2008-09-03 02:22:00,75.754,75.757,75.75,75.75,64350000.0
2008-09-03 02:23:00,75.739,75.753,75.739,75.747,72710000.0
2008-09-03 02:24:00,75.781,75.781,75.741,75.741,120820000.0
2008-09-03 02:25:00,75.73,75.741,75.73,75.738,90300000.0
2008-09-03 02:26:00,75.727,75.736,75.727,75.732,93720000.0
2008-09-03 02:27:00,75.793,75.793,75.731,75.772,77270000.0
2008-09-03 02:28:00,75.769,75.776,75.744,75.751,82170000.0
2008-09-03 02:29:00,75.759,75.766,75.759,75.759,54480000.0
2008-09-03 02:30:00,75.791,75.791,75.758,75.768,45240000.0
2008-09-03 02:31:00,75.758,75.762,75.742,75.748,65080000.0
2008-09-03 02:32:00,75.757,75.757,75.751,75.751,92340000.0
2008-09-03 02:33:00,75.774,75.774,75.746,75.751,65860000.0
2008-09-03 02:34:00,75.754,75.754,75.742,75.754,76120000.0
2008-09-03 02:35:00,75.747,75.753,75.742,75.75,62240000.0
2008-09-03 02:36:00,75.78,75.78,75.746,75.768,61780000.0
2008-09-03 02:37:00,75.763,75.775,75.763,75.774,74060000.0
2008-09-03 02:38:00,75.795,75.795,75.779,75.788,38980000.0
2008-09-03 02:39:00,75.814,75.814,75.804,75.808,76560000.0
2008-09-03 02:40:00,75.803,75.818,75.797,75.8,103870000.0
2008-09-03 02:41:00,75.804,75.804,75.783,75.783,84550000.0
2008-09-03 02:42:00,75.818,75.818,75.772,75.772,69380000.0
2008-09-03 02:43:00,75.776,75.776,75.755,75.758,57890000.0
2008-09-03 02:44:00,75.769,75.776,75.769,75.776,77840000.0
2008-09-03 02:45:00,75.814,75.814,75.778,75.782,49310000.0
2008-09-03 02:46:00,75.784,75.784,75.77,75.77,42950000.0
2008-09-03 02:47:00,75.778,75.794,75.772,75.794,45020000.0
2008-09-03 02:48:00,75.823,75.823,75.79,75.794,36290000.0
2008-09-03 02:49:00,75.801,75.813,75.801,75.806,53440000.0
2008-09-03 02:50:00,75.82,75.833,75.82,75.822,91370000.0
2008-09-03 02:51:00,75.846,75.846,75.82,75.837,73110000.0
2008-09-03 02:52:00,75.83,75.838,75.829,75.838,75220000.0
2008-09-03 02:53:00,75.85,75.862,75.844,75.862,91500000.0
2008-09-03 02:54:00,75.906,75.906,75.879,75.881,13020000.0
2008-09-03 02:55:00,75.869,75.87,75.842,75.842,66110000.0
2008-09-03 02:56:00,75.844,75.844,75.832,75.832,76090000.0
2008-09-03 02:57:00,75.86,75.86,75.824,75.829,39660000.0
2008-09-03 02:58:00,75.82,75.826,75.819,75.82,88020000.0
2008-09-03 02:59:00,75.826,75.827,75.819,75.82,100820000.0
2008-09-03 03:00:00,75.841,75.841,75.807,75.824,75010000.0
2008-09-03 03:01:00,75.811,75.834,75.807,75.834,63770000.0
2008-09-03 03:02:00,75.826,75.871,75.816,75.871,57060000.0
2008-09-03 03:03:00,75.871,75.871,75.819,75.819,89420000.0
2008-09-03 03:04:00,75.804,75.842,75.804,75.833,56270000.0
2008-09-03 03:05:00,75.847,75.864,75.826,75.864,47980000.0
2008-09-03 03:06:00,75.872,75.872,75.836,75.866,44350000.0
2008-09-03 03:07:00,75.847,75.847,75.84,75.841,37630000.0
2008-09-03 03:09:00,75.877,75.88,75.874,75.879,96800000.0
2008-09-03 03:10:00,75.859,75.859,75.857,75.857,72050000.0
2008-09-03 03:11:00,75.834,75.865,75.834,75.865,84090000.0
2008-09-03 03:12:00,75.861,75.861,75.826,75.855,100190000.0
2008-09-03 03:13:00,75.867,75.867,75.867,75.867,2440000.0
2008-09-03 03:14:00,75.827,75.838,75.813,75.821,81670000.0
2008-09-03 03:15:00,75.855,75.855,75.816,75.822,96700000.0
2008-09-03 03:16:00,75.811,75.817,75.811,75.811,14450000.0
2008-09-03 03:17:00,75.817,75.834,75.793,75.793,40710000.0
2008-09-03 03:18:00,75.824,75.824,75.787,75.816,88060000.0
2008-09-03 03:19:00,75.797,75.799,75.79,75.791,107040000.0
2008-09-03 03:20:00,75.803,75.825,75.803,75.825,85220000.0
2008-09-03 03:21:00,75.853,75.853,75.8,75.802,65470000.0
2008-09-03 03:22:00,75.803,75.803,75.781,75.781,55810000.0
2008-09-03 03:23:00,75.792,75.82,75.781,75.781,81610000.0
2008-09-03 03:24:00,75.801,75.821,75.788,75.792,55150000.0
2008-09-03 03:25:00,75.78,75.81,75.767,75.78,47130000.0
2008-09-03 03:26:00,75.763,75.763,75.731,75.731,46430000.0
2008-09-03 03:27:00,75.766,75.768,75.735,75.765,39670000.0
2008-09-03 03:28:00,75.773,75.773,75.736,75.74,50200000.0
2008-09-03 03:29:00,75.764,75.769,75.747,75.764,95890000.0
2008-09-03 03:30:00,75.78,75.802,75.745,75.771,74750000.0
2008-09-03 03:31:00,75.778,75.79,75.757,75.757,80690000.0
2008-09-03 03:32:00,75.756,75.775,75.745,75.775,94740000.0
2008-09-03 03:33:00,75.793,75.795,75.771,75.792,13750000.0
2008-09-03 03:34:00,75.76,75.792,75.752,75.752,57200000.0
2008-09-03 03:35:00,75.74,75.775,75.74,75.775,94880000.0
2008-09-03 03:36:00,75.779,75.779,75.776,75.777,75410000.0
2008-09-03 03:38:00,75.755,75.756,75.747,75.756,94360000.0
2008-09-03 03:39:00,75.756,75.765,75.741,75.742,11120000.0
2008-09-03 03:40:00,75.758,75.764,75.725,75.747,38680000.0
2008-09-03 03:41:00,75.752,75.752,75.723,75.743,53490000.0
2008-09-03 03:42:00,75.752,75.752,75.717,75.717,94090000.0
2008-09-03 03:43:00,75.737,75.743,75.715,75.743,68750000.0
2008-09-03 03:44:00,75.72,75.755,75.72,75.745,82410000.0
2008-09-03 03:45:00,75.762,75.762,75.726,75.726,96460000.0
2008-09-03 03:46:00,75.71,75.714,75.709,75.709,8910000.0
2008-09-03 03:47:00,75.726,75.751,75.726,75.744,74480000.0
2008-09-03 03:48:00,75.755,75.761,75.735,75.75,62250000.0
2008-09-03 03:49:00,75.778,75.779,75.777,75.778,59200000.0
2008-09-03 03:50:00,75.763,75.8,75.763,75.781,75000000.0
2008-09-03 03:51:00,75.803,75.803,75.772,75.779,38240000.0
2008-09-03 03:52:00,75.772,75.792,75.763,75.763,85910000.0
2008-09-03 03:53:00,75.806,75.808,75.802,75.807,103270000.0
2008-09-03 03:54:00,75.799,75.8,75.796,75.797,76650000.0
2008-09-03 03:55:00,75.806,75.806,75.774,75.806,70160000.0
2008-09-03 03:56:00,75.794,75.821,75.786,75.791,53280000.0
2008-09-03 03:57:00,75.818,75.861,75.811,75.843,87350000.0
2008-09-03 03:58:00,75.843,75.88,75.843,75.866,54330000.0
2008-09-03 03:59:00,75.879,75.892,75.857,75.877,50130000.0
2008-09-03 04:00:00,75.889,75.889,75.824,75.834,41130000.0
2008-09-03 04:01:00,75.846,75.849,75.824,75.824,38100000.0
2008-09-03 04:02:00,75.811,75.843,75.811,75.835,45670000.0
2008-09-03 04:03:00,75.834,75.834,75.808,75.816,97920000.0
2008-09-03 04:04:00,75.846,75.846,75.824,75.824,70240000.0
2008-09-03 04:05:00,75.83,75.851,75.826,75.846,79100000.0
2008-09-03 04:06:00,75.852,75.852,75.825,75.839,95650000.0
2008-09-03 04:07:00,75.823,75.839,75.819,75.839,9190000.0
2008-09-03 04:08:00,75.837,75.841,75.837,75.838,75310000.0
2008-09-03 04:09:00,75.846,75.857,75.826,75.845,71440000.0
2008-09-03 04:10:00,75.856,75.879,75.844,75.844,33950000.0
2008-09-03 04:11:00,75.853,75.863,75.827,75.863,67050000.0
2008-09-03 04:12:00,75.864,75.874,75.834,75.851,68510000.0
2008-09-03 04:13:00,75.878,75.889,75.856,75.869,117560000.0
2008-09-03 04:14:00,75.861,75.88,75.854,75.854,92380000.0
2008-09-03 04:15:00,75.86,75.894,75.855,75.894,86720000.0
2008-09-03 04:16:00,75.863,75.892,75.852,75.852,79460000.0
2008-09-03 04:17:00,75.874,75.874,75.837,75.841,81160000.0
2008-09-03 04:18:00,75.865,75.865,75.838,75.858,51540000.0
2008-09-03 04:19:00,75.844,75.844,75.822,75.83,43270000.0
2008-09-03 04:21:00,75.856,75.856,75.831,75.847,79140000.0
2008-09-03 04:22:00,75.856,75.856,75.841,75.841,62280000.0
2008-09-03 04:23:00,75.864,75.864,75.835,75.862,61880000.0
2008-09-03 04:24:00,75.864,75.864,75.832,75.832,63200000.0
2008-09-03 04:25:00,75.841,75.861,75.838,75.849,57150000.0
2008-09-03 04:26:00,75.857,75.88,75.841,75.841,66330000.0
2008-09-03 04:27:00,75.866,75.866,75.833,75.833,38020000.0
2008-09-03 04:28:00,75.823,75.84,75.823,75.83,74560000.0
2008-09-03 04:29:00,75.838,75.862,75.835,75.848,100680000.0
2008-09-03 04:30:00,75.877,75.877,75.869,75.869,73400000.0
2008-09-03 04:31:00,75.82,75.827,75.82,75.827,59300000.0
2008-09-03 04:32:00,75.845,75.879,75.845,75.869,49720000.0
2008-09-03 04:33:00,75.873,75.885,75.856,75.861,74120000.0
2008-09-03 04:34:00,75.85,75.858,75.85,75.854,52730000.0
2008-09-03 04:35:00,75.847,75.858,75.826,75.838,43310000.0
2008-09-03 04:36:00,75.833,75.863,75.826,75.863,40370000.0
2008-09-03 04:37:00,75.858,75.859,75.856,75.859,35720000.0
2008-09-03 04:38:00,75.83,75.865,75.83,75.865,48620000.0
2008-09-03 04:39:00,75.864,75.865,75.85,75.865,86490000.0
2008-09-03 04:41:00,75.854,75.872,75.846,75.864,69700000.0
2008-09-03 04:42:00,75.859,75.86,75.856,75.858,88040000.0
2008-09-03 04:45:00,75.872,75.872,75.819,75.846,42190000.0
2008-09-03 04:46:00,75.839,75.862,75.828,75.84,87520000.0
2008-09-03 04:47:00,75.844,75.844,75.817,75.821,100660000.0
2008-09-03 04:48:00,75.845,75.845,75.806,75.834,84600000.0
2008-09-03 04:49:00,75.815,75.817,75.808,75.808,63840000.0
2008-09-03 04:50:00,75.818,75.818,75.809,75.81,55970000.0
2008-09-03 04:51:00,75.833,75.833,75.814,75.814,78470000.0
2008-09-03 04:52:00,75.83,75.837,75.83,75.836,57870000.0
2008-09-03 04:53:00,75.8,75.834,75.797,75.802,45050000.0
2008-09-03 04:54:00,75.828,75.828,75.788,75.808,38470000.0
2008-09-03 04:55:00,75.815,75.815,75.81,75.81,40910000.0
2008-09-03 04:56:00,75.778,75.784,75.772,75.777,50960000.0
2008-09-03 04:57:00,75.805,75.805,75.78,75.796,96340000.0
2008-09-03 04:58:00,75.789,75.802,75.782,75.802,74000000.0
2008-09-03 04:59:00,75.788,75.788,75.78,75.786,78240000.0
2008-09-03 05:00:00,75.814,75.814,75.786,75.804,95050000.0
2008-09-03 05:01:00,75.783,75.786,75.78,75.78,13940000.0
2008-09-03 05:02:00,75.786,75.786,75.771,75.777,74480000.0
2008-09-03 05:03:00,75.796,75.799,75.796,75.798,34800000.0
2008-09-03 05:04:00,75.785,75.786,75.777,75.777,64780000.0
2008-09-03 05:05:00,75.774,75.8,75.774,75.782,76600000.0
2008-09-03 05:06:00,75.818,75.82,75.816,75.816,109380000.0
2008-09-03 05:08:00,75.772,75.793,75.762,75.793,77680000.0
2008-09-03 05:09:00,75.787,75.801,75.77,75.773,73740000.0
2008-09-03 05:10:00,75.784,75.799,75.774,75.779,68890000.0
2008-09-03 05:11:00,75.802,75.802,75.766,75.78,57140000.0
2008-09-03 05:12:00,75.802,75.802,75.768,75.8,39380000.0
2008-09-03 05:14:00,75.772,75.791,75.765,75.787,84530000.0
2008-09-03 05:15:00,75.796,75.796,75.781,75.781,60250000.0
2008-09-03 05:16:00,75.795,75.795,75.78,75.78,65310000.0
2008-09-03 05:17:00,75.796,75.823,75.79,75.823,60630000.0
2008-09-03 05:18:00,75.829,75.829,75.796,75.808,61770000.0
2008-09-03 05:19:00,75.815,75.821,75.793,75.793,64780000.0
2008-09-03 05:20:00,75.809,75.81,75.806,75.808,35910000.0
2008-09-03 05:21:00,75.828,75.833,75.806,75.826,80950000.0
2008-09-03 05:22:00,75.793,75.831,75.793,75.8,96020000.0
2008-09-03 05:23:00,75.824,75.839,75.814,75.827,79270000.0
2008-09-03 05:24:00,75.846,75.86,75.825,75.855,60230000.0
2008-09-03 05:25:00,75.865,75.865,75.844,75.849,49110000.0
2008-09-03 05:26:00,75.842,75.874,75.842,75.874,75330000.0
2008-09-03 05:27:00,75.874,75.879,75.846,75.851,52100000.0
2008-09-03 05:29:00,75.871,75.89,75.865,75.887,39620000.0
2008-09-03 05:30:00,75.878,75.894,75.864,75.894,35110000.0
2008-09-03 05:32:00,75.875,75.876,75.867,75.875,96420000.0
2008-09-03 05:33:00,75.895,75.895,75.871,75.871,68140000.0
2008-09-03 05:34:00,75.886,75.886,75.852,75.852,78310000.0
2008-09-03 05:35:00,75.84,75.865,75.84,75.865,90030000.0
2008-09-03 05:36:00,75.86,75.86,75.835,75.845,9210000.0
2008-09-03 05:37:00,75.844,75.863,75.838,75.853,79710000.0
2008-09-03 05:38:00,75.847,75.849,75.845,75.846,48590000.0
2008-09-03 05:39:00,75.86,75.86,75.855,75.855,66320000.0
2008-09-03 05:40:00,75.843,75.859,75.829,75.837,100240000.0
2008-09-03 05:41:00,75.855,75.868,75.855,75.868,67140000.0
2008-09-03 05:42:00,75.916,75.916,75.846,75.846,66450000.0
2008-09-03 05:43:00,75.825,75.828,75.818,75.827,107950000.0
2008-09-03 05:44:00,75.824,75.845,75.824,75.845,126700000.0
2008-09-03 05:45:00,75.851,75.851,75.826,75.838,75700000.0
2008-09-03 05:46:00,75.815,75.841,75.815,75.823,77770000.0
2008-09-03 05:48:00,75.841,75.841,75.818,75.819,68680000.0
2008-09-03 05:51:00,75.868,75.87,75.867,75.868,80030000.0
2008-09-03 05:52:00,75.807,75.81,75.806,75.809,79960000.0
2008-09-03 05:53:00,75.817,75.817,75.811,75.811,78660000.0
2008-09-03 05:54:00,75.826,75.833,75.804,75.81,63200000.0
2008-09-03 05:55:00,75.803,75.819,75.794,75.808,80250000.0
2008-09-03 05:56:00,75.803,75.833,75.803,75.827,76840000.0
2008-09-03 05:57:00,75.837,75.837,75.829,75.83,85000000.0
2008-09-03 05:59:00,75.81,75.832,75.808,75.821,79720000.0
2008-09-03 06:00:00,75.847,75.847,75.841,75.844,96100000.0
2008-09-03 06:01:00,75.837,75.847,75.837,75.839,104560000.0
2008-09-03 06:02:00,75.846,75.846,75.826,75.844,89770000.0
2008-09-03 06:03:00,75.843,75.843,75.816,75.836,71350000.0
2008-09-03 06:04:00,75.794,75.83,75.794,75.814,86930000.0
2008-09-03 06:05:00,75.801,75.82,75.792,75.809,83960000.0
2008-09-03 06:06:00,75.825,75.828,75.806,75.819,66030000.0
2008-09-03 06:07:00,75.804,75.837,75.804,75.814,19760000.0
2008-09-03 06:08:00,75.843,75.844,75.825,75.844,69760000.0
2008-09-03 06:09:00,75.854,75.854,75.825,75.835,53520000.0
2008-09-03 06:10:00,75.806,75.819,75.777,75.805,95600000.0
2008-09-03 06:11:00,75.764,75.787,75.729,75.736,116080000.0
2008-09-03 06:12:00,75.74,75.74,75.677,75.682,71540000.0
2008-09-03 06:13:00,75.682,75.713,75.67,75.713,54320000.0
2008-09-03 06:14:00,75.696,75.728,75.684,75.728,67750000.0
2008-09-03 06:15:00,75.73,75.734,75.689,75.701,97020000.0
2008-09-03 06:16:00,75.711,75.754,75.703,75.719,52250000.0
2008-09-03 06:17:00,75.748,75.76,75.734,75.734,42970000.0
2008-09-03 06:18:00,75.795,75.795,75.73,75.75,66870000.0
2008-09-03 06:19:00,75.744,75.791,75.744,75.791,59990000.0
2008-09-03 06:20:00,75.803,75.804,75.767,75.804,70620000.0
2008-09-03 06:21:00,75.817,75.836,75.799,75.829,59060000.0
2008-09-03 06:22:00,75.852,75.854,75.79,75.815,40890000.0
2008-09-03 06:23:00,75.768,75.791,75.763,75.763,66180000.0
2008-09-03 06:24:00,75.798,75.798,75.753,75.781,58090000.0
2008-09-03 06:25:00,75.778,75.798,75.742,75.746,37320000.0
2008-09-03 06:26:00,75.75,75.773,75.75,75.765,49190000.0
2008-09-03 06:27:00,75.764,75.773,75.753,75.753,98010000.0
2008-09-03 06:28:00,75.737,75.738,75.696,75.718,95570000.0
2008-09-03 06:29:00,75.708,75.721,75.694,75.715,127850000.0
2008-09-03 06:30:00,75.72,75.72,75.695,75.716,76950000.0
2008-09-03 06:31:00,75.728,75.728,75.657,75.688,65610000.0
2008-09-03 06:32:00,75.651,75.67,75.651,75.658,37950000.0
2008-09-03 06:33:00,75.694,75.694,75.653,75.653,48440000.0
2008-09-03 06:34:00,75.665,75.7,75.659,75.67,66280000.0
2008-09-03 06:35:00,75.659,75.696,75.647,75.695,134240000.0
2008-09-03 06:36:00,75.684,75.694,75.638,75.652,50670000.0
2008-09-03 06:37:00,75.673,75.673,75.635,75.672,33920000.0
2008-09-03 06:38:00,75.642,75.669,75.633,75.645,32910000.0
2008-09-03 06:39:00,75.66,75.669,75.622,75.64,24540000.0
2008-09-03 06:40:00,75.632,75.663,75.632,75.654,68260000.0
2008-09-03 06:41:00,75.64,75.663,75.626,75.663,56580000.0
2008-09-03 06:42:00,75.646,75.659,75.627,75.63,108050000.0
2008-09-03 06:43:00,75.641,75.659,75.628,75.655,107450000.0
2008-09-03 06:44:00,75.643,75.708,75.64,75.708,70010000.0
2008-09-03 06:45:00,75.671,75.698,75.642,75.651,114180000.0
2008-09-03 06:46:00,75.678,75.701,75.657,75.701,86230000.0
2008-09-03 06:47:00,75.677,75.691,75.651,75.651,99220000.0
2008-09-03 06:48:00,75.678,75.698,75.638,75.648,42140000.0
2008-09-03 06:49:00,75.693,75.704,75.666,75.704,40560000.0
2008-09-03 06:50:00,75.688,75.703,75.677,75.703,24500000.0
2008-09-03 06:51:00,75.722,75.764,75.696,75.746,46570000.0
2008-09-03 06:52:00,75.738,75.758,75.734,75.741,32660000.0
2008-09-03 06:53:00,75.727,75.741,75.704,75.704,44970000.0
2008-09-03 06:54:00,75.723,75.723,75.693,75.693,38880000.0
2008-09-03 06:55:00,75.71,75.719,75.696,75.696,91450000.0
2008-09-03 06:56:00,75.692,75.729,75.692,75.693,92300000.0
2008-09-03 06:57:00,75.728,75.731,75.705,75.724,63030000.0
2008-09-03 06:58:00,75.747,75.763,75.717,75.717,79710000.0
2008-09-03 06:59:00,75.745,75.751,75.712,75.751,110120000.0
2008-09-03 07:00:00,75.762,75.762,75.722,75.739,105680000.0
2008-09-03 07:01:00,75.725,75.751,75.712,75.742,146950000.0
2008-09-03 07:02:00,75.755,75.767,75.725,75.747,126940000.0
2008-09-03 07:03:00,75.754,75.765,75.718,75.743,95790000.0
2008-09-03 07:04:00,75.733,75.77,75.726,75.762,65950000.0
2008-09-03 07:05:00,75.74,75.751,75.723,75.723,95230000.0
2008-09-03 07:06:00,75.744,75.744,75.714,75.72,58740000.0
2008-09-03 07:07:00,75.726,75.728,75.721,75.726,79690000.0
2008-09-03 07:09:00,75.741,75.741,75.717,75.723,36440000.0
2008-09-03 07:10:00,75.725,75.725,75.712,75.712,74480000.0
2008-09-03 07:11:00,75.734,75.734,75.693,75.709,69880000.0
2008-09-03 07:12:00,75.708,75.72,75.685,75.704,119820000.0
2008-09-03 07:13:00,75.698,75.707,75.677,75.696,98640000.0
2008-09-03 07:14:00,75.661,75.69,75.661,75.67,95930000.0
2008-09-03 07:15:00,75.683,75.7,75.653,75.653,84430000.0
2008-09-03 07:16:00,75.661,75.682,75.655,75.659,72660000.0
2008-09-03 07:17:00,75.685,75.685,75.654,75.654,60670000.0
2008-09-03 07:18:00,75.67,75.67,75.623,75.638,48110000.0
2008-09-03 07:19:00,75.644,75.655,75.623,75.636,68580000.0
2008-09-03 07:20:00,75.633,75.671,75.633,75.65,96250000.0
2008-09-03 07:21:00,75.65,75.673,75.634,75.673,70490000.0
2008-09-03 07:22:00,75.641,75.671,75.632,75.632,74570000.0
2008-09-03 07:23:00,75.662,75.695,75.64,75.691,65620000.0
2008-09-03 07:24:00,75.697,75.697,75.641,75.668,66480000.0
2008-09-03 07:25:00,75.633,75.671,75.633,75.669,78390000.0
2008-09-03 07:26:00,75.65,75.671,75.647,75.65,42580000.0
2008-09-03 07:27:00,75.662,75.663,75.627,75.663,87640000.0
2008-09-03 07:28:00,75.648,75.66,75.634,75.634,119820000.0
2008-09-03 07:29:00,75.64,75.678,75.638,75.651,84580000.0
2008-09-03 07:30:00,75.655,75.655,75.616,75.632,72460000.0
2008-09-03 07:31:00,75.64,75.664,75.626,75.633,55250000.0
2008-09-03 07:32:00,75.62,75.661,75.62,75.661,97680000.0
2008-09-03 07:33:00,75.668,75.67,75.666,75.667,53670000.0
2008-09-03 07:34:00,75.652,75.671,75.645,75.667,49130000.0
2008-09-03 07:35:00,75.65,75.674,75.646,75.651,42640000.0
2008-09-03 07:36:00,75.673,75.673,75.651,75.659,37330000.0
2008-09-03 07:37:00,75.645,75.647,75.641,75.646,52200000.0
2008-09-03 07:38:00,75.656,75.658,75.65,75.651,98390000.0
2008-09-03 07:39:00,75.676,75.681,75.657,75.669,73450000.0
2008-09-03 07:40:00,75.684,75.688,75.662,75.684,79250000.0
2008-09-03 07:41:00,75.704,75.711,75.68,75.693,95640000.0
2008-09-03 07:42:00,75.689,75.702,75.675,75.681,18260000.0
2008-09-03 07:43:00,75.698,75.715,75.677,75.715,96200000.0
2008-09-03 07:44:00,75.68,75.702,75.674,75.674,77490000.0
2008-09-03 07:45:00,75.712,75.712,75.677,75.699,60860000.0
2008-09-03 07:46:00,75.701,75.701,75.674,75.691,89230000.0
2008-09-03 07:47:00,75.7,75.7,75.678,75.698,69460000.0
2008-09-03 07:48:00,75.699,75.699,75.667,75.671,65290000.0
2008-09-03 07:49:00,75.662,75.701,75.662,75.673,58230000.0
2008-09-03 07:50:00,75.676,75.676,75.656,75.669,104540000.0
2008-09-03 07:51:00,75.706,75.709,75.677,75.68,134780000.0
2008-09-03 07:52:00,75.672,75.692,75.672,75.692,130990000.0
2008-09-03 07:53:00,75.681,75.681,75.651,75.651,89220000.0
2008-09-03 07:54:00,75.684,75.685,75.668,75.683,87410000.0
2008-09-03 07:55:00,75.673,75.698,75.654,75.654,115930000.0
2008-09-03 07:56:00,75.671,75.683,75.653,75.683,119030000.0
2008-09-03 07:57:00,75.698,75.701,75.697,75.698,113540000.0
2008-09-03 07:58:00,75.662,75.701,75.662,75.695,56310000.0
2008-09-03 07:59:00,75.679,75.679,75.651,75.651,67660000.0
2008-09-03 08:00:00,75.679,75.685,75.662,75.684,89480000.0
2008-09-03 08:01:00,75.695,75.703,75.676,75.676,153860000.0
2008-09-03 08:02:00,75.663,75.689,75.654,75.664,155960000.0
2008-09-03 08:03:00,75.663,75.696,75.663,75.691,113710000.0
2008-09-03 08:04:00,75.662,75.668,75.66,75.661,68620000.0
2008-09-03 08:05:00,75.672,75.699,75.666,75.699,95240000.0
2008-09-03 08:06:00,75.702,75.702,75.662,75.662,87650000.0
2008-09-03 08:07:00,75.674,75.692,75.661,75.692,78190000.0
2008-09-03 08:08:00,75.662,75.713,75.662,75.713,134900000.0
2008-09-03 08:09:00,75.712,75.712,75.679,75.679,130250000.0
2008-09-03 08:10:00,75.704,75.704,75.683,75.697,94560000.0
2008-09-03 08:11:00,75.706,75.725,75.693,75.693,126940000.0
2008-09-03 08:12:00,75.71,75.71,75.658,75.658,100820000.0
2008-09-03 08:13:00,75.689,75.727,75.666,75.666,74770000.0
2008-09-03 08:14:00,75.692,75.703,75.682,75.682,55970000.0
2008-09-03 08:15:00,75.709,75.709,75.676,75.687,67020000.0
2008-09-03 08:16:00,75.677,75.688,75.665,75.67,114280000.0
2008-09-03 08:17:00,75.659,75.683,75.659,75.671,60950000.0
2008-09-03 08:18:00,75.686,75.697,75.664,75.67,110440000.0
2008-09-03 08:19:00,75.713,75.713,75.667,75.667,58360000.0
2008-09-03 08:20:00,75.665,75.698,75.665,75.689,111920000.0
2008-09-03 08:21:00,75.704,75.712,75.676,75.69,77200000.0
2008-09-03 08:22:00,75.705,75.709,75.668,75.695,90660000.0
2008-09-03 08:23:00,75.665,75.699,75.665,75.699,75450000.0
2008-09-03 08:24:00,75.706,75.713,75.678,75.694,74530000.0
2008-09-03 08:25:00,75.708,75.73,75.684,75.684,74430000.0
2008-09-03 08:26:00,75.666,75.687,75.637,75.637,112240000.0
2008-09-03 08:27:00,75.646,75.663,75.625,75.663,78710000.0
2008-09-03 08:28:00,75.671,75.671,75.627,75.627,94010000.0
2008-09-03 08:29:00,75.631,75.65,75.625,75.638,61110000.0
2008-09-03 08:30:00,75.663,75.663,75.621,75.648,39060000.0
2008-09-03 08:31:00,75.652,75.652,75.618,75.627,89470000.0
2008-09-03 08:32:00,75.652,75.652,75.601,75.636,63800000.0
2008-09-03 08:33:00,75.639,75.651,75.616,75.625,88200000.0
2008-09-03 08:34:00,75.609,75.617,75.607,75.613,98550000.0
2008-09-03 08:35:00,75.628,75.656,75.618,75.644,99400000.0
2008-09-03 08:36:00,75.644,75.701,75.644,75.701,59890000.0
2008-09-03 08:37:00,75.689,75.697,75.657,75.678,81170000.0
2008-09-03 08:38:00,75.658,75.662,75.648,75.661,85500000.0
2008-09-03 08:39:00,75.657,75.663,75.625,75.641,110510000.0
2008-09-03 08:40:00,75.664,75.676,75.631,75.645,76010000.0
2008-09-03 08:41:00,75.63,75.67,75.629,75.644,77030000.0
2008-09-03 08:42:00,75.631,75.636,75.593,75.609,53980000.0
2008-09-03 08:43:00,75.606,75.657,75.606,75.627,83370000.0
2008-09-03 08:44:00,75.642,75.689,75.641,75.689,118790000.0
2008-09-03 08:45:00,75.711,75.711,75.653,75.675,97080000.0
2008-09-03 08:46:00,75.663,75.671,75.643,75.643,118790000.0
2008-09-03 08:47:00,75.626,75.64,75.604,75.621,130370000.0
2008-09-03 08:48:00,75.637,75.649,75.626,75.63,118050000.0
2008-09-03 08:49:00,75.653,75.653,75.598,75.634,70280000.0
2008-09-03 08:50:00,75.609,75.643,75.607,75.619,112480000.0
2008-09-03 08:51:00,75.632,75.632,75.599,75.61,67790000.0
2008-09-03 08:52:00,75.598,75.63,75.585,75.63,73150000.0
2008-09-03 08:53:00,75.6,75.643,75.596,75.643,84970000.0
2008-09-03 08:54:00,75.66,75.66,75.591,75.591,100500000.0
2008-09-03 08:55:00,75.597,75.617,75.587,75.593,68300000.0
2008-09-03 08:56:00,75.586,75.626,75.586,75.608,95550000.0
2008-09-03 08:57:00,75.625,75.631,75.601,75.618,83940000.0
2008-09-03 08:58:00,75.622,75.622,75.585,75.591,73020000.0
2008-09-03 08:59:00,75.597,75.599,75.591,75.597,105860000.0
2008-09-03 09:00:00,75.691,75.691,75.605,75.63,68150000.0
2008-09-03 09:01:00,75.589,75.623,75.589,75.609,89700000.0
2008-09-03 09:02:00,75.607,75.64,75.607,75.612,90500000.0
2008-09-03 09:03:00,75.625,75.642,75.607,75.619,102720000.0
2008-09-03 09:04:00,75.634,75.668,75.634,75.658,81060000.0
2008-09-03 09:05:00,75.645,75.653,75.619,75.641,77240000.0
2008-09-03 09:06:00,75.646,75.665,75.629,75.665,71140000.0
2008-09-03 09:07:00,75.646,75.658,75.624,75.645,73870000.0
2008-09-03 09:09:00,75.63,75.63,75.61,75.61,91190000.0
2008-09-03 09:10:00,75.641,75.641,75.586,75.586,109130000.0
2008-09-03 09:11:00,75.597,75.626,75.586,75.589,75680000.0
2008-09-03 09:12:00,75.655,75.655,75.6,75.605,64140000.0
2008-09-03 09:13:00,75.625,75.64,75.605,75.629,56700000.0
2008-09-03 09:14:00,75.62,75.643,75.61,75.61,107810000.0
2008-09-03 09:15:00,75.641,75.641,75.608,75.637,136370000.0
2008-09-03 09:16:00,75.643,75.643,75.595,75.611,77550000.0
2008-09-03 09:17:00,75.62,75.659,75.613,75.636,102240000.0
2008-09-03 09:18:00,75.67,75.67,75.627,75.653,103390000.0
2008-09-03 09:19:00,75.646,75.654,75.634,75.654,122280000.0
2008-09-03 09:20:00,75.651,75.707,75.651,75.702,94420000.0
2008-09-03 09:21:00,75.703,75.731,75.697,75.717,63010000.0
2008-09-03 09:22:00,75.69,75.704,75.678,75.691,53230000.0
2008-09-03 09:23:00,75.718,75.738,75.699,75.713,51000000.0
2008-09-03 09:24:00,75.728,75.739,75.684,75.684,66480000.0
2008-09-03 09:25:00,75.694,75.694,75.667,75.67,77270000.0
2008-09-03 09:26:00,75.664,75.7,75.664,75.686,66690000.0
2008-09-03 09:27:00,75.723,75.723,75.654,75.654,89480000.0
2008-09-03 09:28:00,75.641,75.674,75.635,75.674,53260000.0
2008-09-03 09:29:00,75.685,75.698,75.666,75.678,54970000.0
2008-09-03 09:30:00,75.713,75.713,75.659,75.659,95610000.0
2008-09-03 09:31:00,75.646,75.659,75.633,75.633,74470000.0
2008-09-03 09:32:00,75.636,75.672,75.63,75.672,81700000.0
2008-09-03 09:33:00,75.663,75.674,75.636,75.671,89250000.0
2008-09-03 09:34:00,75.662,75.699,75.66,75.66,55550000.0
2008-09-03 09:35:00,75.65,75.673,75.649,75.649,42850000.0
2008-09-03 09:36:00,75.667,75.669,75.63,75.669,73880000.0
2008-09-03 09:37:00,75.654,75.66,75.624,75.624,80300000.0
2008-09-03 09:38:00,75.628,75.649,75.621,75.621,85930000.0
2008-09-03 09:39:00,75.639,75.674,75.624,75.674,33990000.0
2008-09-03 09:40:00,75.666,75.666,75.607,75.641,120660000.0
2008-09-03 09:41:00,75.623,75.63,75.59,75.6,118140000.0
2008-09-03 09:42:00,75.609,75.639,75.598,75.615,90020000.0
2008-09-03 09:43:00,75.634,75.638,75.606,75.606,56050000.0
2008-09-03 09:44:00,75.623,75.624,75.584,75.618,96220000.0
2008-09-03 09:45:00,75.632,75.643,75.603,75.643,90880000.0
2008-09-03 09:46:00,75.62,75.642,75.616,75.635,61330000.0
2008-09-03 09:47:00,75.646,75.646,75.618,75.637,41340000.0
2008-09-03 09:48:00,75.627,75.643,75.617,75.626,40770000.0
2008-09-03 09:49:00,75.621,75.639,75.607,75.607,12850000.0
2008-09-03 09:50:00,75.625,75.643,75.6,75.643,22390000.0
2008-09-03 09:51:00,75.633,75.633,75.576,75.619,53410000.0
2008-09-03 09:52:00,75.587,75.621,75.587,75.616,40650000.0
2008-09-03 09:53:00,75.582,75.604,75.575,75.604,73750000.0
2008-09-03 09:54:00,75.599,75.624,75.577,75.588,103100000.0
2008-09-03 09:55:00,75.581,75.6,75.574,75.581,45190000.0
2008-09-03 09:56:00,75.573,75.615,75.573,75.615,27150000.0
2008-09-03 09:57:00,75.61,75.638,75.602,75.638,68500000.0
2008-09-03 09:58:00,75.64,75.69,75.609,75.673,68700000.0
2008-09-03 09:59:00,75.641,75.661,75.625,75.631,93300000.0
2008-09-03 10:00:00,75.661,75.661,75.627,75.639,74190000.0
2008-09-03 10:01:00,75.649,75.679,75.637,75.667,117240000.0
2008-09-03 10:02:00,75.658,75.673,75.645,75.646,124820000.0
2008-09-03 10:03:00,75.66,75.71,75.66,75.71,44410000.0
2008-09-03 10:04:00,75.695,75.708,75.686,75.708,30670000.0
2008-09-03 10:05:00,75.691,75.713,75.686,75.699,41880000.0
2008-09-03 10:06:00,75.713,75.713,75.68,75.68,44740000.0
2008-09-03 10:07:00,75.695,75.73,75.693,75.712,35360000.0
2008-09-03 10:08:00,75.736,75.736,75.711,75.729,9810000.0
2008-09-03 10:09:00,75.722,75.722,75.703,75.715,44370000.0
2008-09-03 10:10:00,75.707,75.742,75.707,75.729,65930000.0
2008-09-03 10:11:00,75.71,75.741,75.706,75.713,43030000.0
2008-09-03 10:12:00,75.728,75.728,75.688,75.695,59570000.0
2008-09-03 10:13:00,75.697,75.711,75.682,75.682,44950000.0
2008-09-03 10:14:00,75.691,75.71,75.677,75.71,41560000.0
2008-09-03 10:15:00,75.723,75.723,75.702,75.709,70150000.0
2008-09-03 10:16:00,75.696,75.703,75.675,75.68,81820000.0
2008-09-03 10:17:00,75.648,75.648,75.588,75.598,52460000.0
2008-09-03 10:18:00,75.617,75.625,75.582,75.582,56970000.0
2008-09-03 10:19:00,75.574,75.608,75.574,75.588,30730000.0
2008-09-03 10:20:00,75.569,75.58,75.558,75.559,16540000.0
2008-09-03 10:21:00,75.583,75.583,75.546,75.546,51810000.0
2008-09-03 10:22:00,75.55,75.574,75.545,75.558,100750000.0
2008-09-03 10:23:00,75.584,75.593,75.567,75.593,34460000.0
2008-09-03 10:24:00,75.586,75.599,75.564,75.564,62250000.0
2008-09-03 10:25:00,75.567,75.59,75.565,75.578,120880000.0
2008-09-03 10:26:00,75.588,75.599,75.571,75.571,81940000.0
2008-09-03 10:27:00,75.602,75.602,75.535,75.56,35970000.0
2008-09-03 10:28:00,75.572,75.572,75.523,75.541,40630000.0
2008-09-03 10:29:00,75.506,75.548,75.5,75.536,46850000.0
2008-09-03 10:30:00,75.553,75.569,75.525,75.533,112030000.0
2008-09-03 10:31:00,75.535,75.57,75.535,75.55,70960000.0
2008-09-03 10:32:00,75.556,75.556,75.504,75.504,72100000.0
2008-09-03 10:33:00,75.528,75.528,75.489,75.505,52040000.0
2008-09-03 10:34:00,75.465,75.482,75.4,75.403,64520000.0
2008-09-03 10:35:00,75.383,75.405,75.36,75.362,97820000.0
2008-09-03 10:36:00,75.372,75.379,75.353,75.353,72420000.0
2008-09-03 10:37:00,75.367,75.382,75.344,75.357,79090000.0
2008-09-03 10:38:00,75.374,75.39,75.348,75.383,103180000.0
2008-09-03 10:39:00,75.408,75.429,75.393,75.418,126520000.0
2008-09-03 10:40:00,75.424,75.424,75.37,75.373,85100000.0
2008-09-03 10:41:00,75.352,75.385,75.352,75.385,82760000.0
2008-09-03 10:42:00,75.376,75.376,75.327,75.362,92680000.0
2008-09-03 10:43:00,75.353,75.361,75.335,75.361,66010000.0
2008-09-03 10:44:00,75.35,75.379,75.347,75.376,114370000.0
2008-09-03 10:45:00,75.391,75.391,75.352,75.352,72720000.0
2008-09-03 10:46:00,75.344,75.39,75.344,75.39,76520000.0
2008-09-03 10:47:00,75.377,75.377,75.37,75.37,75330000.0
2008-09-03 10:48:00,75.391,75.391,75.343,75.343,81990000.0
2008-09-03 10:49:00,75.341,75.373,75.341,75.373,65030000.0
2008-09-03 10:50:00,75.342,75.358,75.317,75.331,82810000.0
2008-09-03 10:51:00,75.375,75.381,75.355,75.368,83010000.0
2008-09-03 10:52:00,75.366,75.41,75.366,75.41,82110000.0
2008-09-03 10:53:00,75.401,75.423,75.387,75.391,74910000.0
2008-09-03 10:54:00,75.404,75.412,75.379,75.412,79840000.0
2008-09-03 10:55:00,75.382,75.423,75.382,75.423,113020000.0
2008-09-03 10:56:00,75.408,75.415,75.402,75.415,121110000.0
2008-09-03 10:57:00,75.455,75.455,75.419,75.432,103570000.0
2008-09-03 10:58:00,75.405,75.43,75.405,75.411,68910000.0
2008-09-03 10:59:00,75.403,75.421,75.403,75.419,83420000.0
2008-09-03 11:00:00,75.445,75.452,75.422,75.422,94440000.0
2008-09-03 11:01:00,75.434,75.452,75.427,75.429,67850000.0
2008-09-03 11:02:00,75.41,75.43,75.404,75.412,23890000.0
2008-09-03 11:03:00,75.43,75.458,75.426,75.435,75370000.0
2008-09-03 11:04:00,75.452,75.463,75.429,75.463,54130000.0
2008-09-03 11:05:00,75.451,75.469,75.435,75.465,90840000.0
2008-09-03 11:06:00,75.462,75.462,75.419,75.419,112190000.0
2008-09-03 11:07:00,75.428,75.453,75.417,75.453,76180000.0
2008-09-03 11:08:00,75.437,75.448,75.425,75.431,48720000.0
2008-09-03 11:09:00,75.449,75.455,75.439,75.439,68680000.0
2008-09-03 11:10:00,75.448,75.487,75.448,75.468,103290000.0
2008-09-03 11:11:00,75.458,75.478,75.444,75.467,61430000.0
2008-09-03 11:12:00,75.478,75.492,75.466,75.477,48240000.0
2008-09-03 11:13:00,75.47,75.494,75.469,75.494,70510000.0
2008-09-03 11:14:00,75.478,75.483,75.453,75.453,62820000.0
2008-09-03 11:15:00,75.476,75.476,75.452,75.475,69700000.0
2008-09-03 11:16:00,75.465,75.49,75.465,75.471,66900000.0
2008-09-03 11:17:00,75.48,75.485,75.471,75.484,49720000.0
2008-09-03 11:18:00,75.494,75.494,75.465,75.468,65850000.0
2008-09-03 11:19:00,75.462,75.491,75.462,75.491,57350000.0
2008-09-03 11:20:00,75.473,75.475,75.466,75.466,43320000.0
2008-09-03 11:21:00,75.493,75.502,75.473,75.502,46780000.0
2008-09-03 11:22:00,75.48,75.511,75.475,75.475,101240000.0
2008-09-03 11:23:00,75.464,75.491,75.464,75.491,93530000.0
2008-09-03 11:24:00,75.496,75.498,75.491,75.491,133280000.0
2008-09-03 11:25:00,75.494,75.494,75.462,75.462,75390000.0
2008-09-03 11:26:00,75.473,75.473,75.434,75.434,69040000.0
2008-09-03 11:27:00,75.454,75.454,75.422,75.43,38180000.0
2008-09-03 11:28:00,75.42,75.433,75.416,75.418,49750000.0
2008-09-03 11:29:00,75.414,75.433,75.414,75.418,67490000.0
2008-09-03 11:30:00,75.442,75.442,75.406,75.409,128620000.0
2008-09-03 11:31:00,75.405,75.414,75.364,75.405,55720000.0
2008-09-03 11:32:00,75.433,75.433,75.403,75.403,34050000.0
2008-09-03 11:33:00,75.433,75.433,75.405,75.425,33740000.0
2008-09-03 11:34:00,75.394,75.423,75.394,75.423,24310000.0
2008-09-03 11:35:00,75.41,75.44,75.408,75.42,66870000.0
2008-09-03 11:36:00,75.436,75.436,75.407,75.411,66410000.0
2008-09-03 11:37:00,75.401,75.428,75.386,75.412,114980000.0
2008-09-03 11:38:00,75.424,75.424,75.377,75.398,108500000.0
2008-09-03 11:39:00,75.433,75.433,75.397,75.43,82300000.0
2008-09-03 11:40:00,75.411,75.428,75.406,75.426,115080000.0
2008-09-03 11:41:00,75.418,75.434,75.416,75.427,87370000.0
2008-09-03 11:42:00,75.43,75.43,75.368,75.371,102280000.0
2008-09-03 11:43:00,75.385,75.406,75.345,75.345,40480000.0
2008-09-03 11:44:00,75.353,75.376,75.35,75.35,45160000.0
2008-09-03 11:45:00,75.393,75.393,75.356,75.385,24810000.0
2008-09-03 11:46:00,75.372,75.4,75.367,75.393,40470000.0
2008-09-03 11:47:00,75.375,75.383,75.355,75.355,26670000.0
2008-09-03 11:48:00,75.369,75.38,75.354,75.354,38380000.0
2008-09-03 11:49:00,75.366,75.367,75.334,75.34,42730000.0
2008-09-03 11:50:00,75.33,75.341,75.308,75.308,98250000.0
2008-09-03 11:51:00,75.34,75.377,75.325,75.349,100320000.0
2008-09-03 11:52:00,75.341,75.359,75.33,75.33,66750000.0
2008-09-03 11:53:00,75.334,75.334,75.319,75.319,73490000.0
2008-09-03 11:54:00,75.345,75.362,75.328,75.362,128990000.0
2008-09-03 11:55:00,75.344,75.353,75.324,75.324,110840000.0
2008-09-03 11:56:00,75.328,75.328,75.289,75.29,150790000.0
2008-09-03 11:57:00,75.32,75.32,75.28,75.296,125640000.0
2008-09-03 11:58:00,75.294,75.33,75.294,75.3,104190000.0
2008-09-03 11:59:00,75.311,75.33,75.298,75.309,63350000.0
2008-09-03 12:00:00,75.333,75.334,75.303,75.334,93350000.0
2008-09-03 12:01:00,75.304,75.333,75.304,75.31,66710000.0
2008-09-03 12:02:00,75.32,75.353,75.313,75.313,80210000.0
2008-09-03 12:03:00,75.338,75.365,75.322,75.354,77920000.0
2008-09-03 12:04:00,75.379,75.384,75.346,75.384,36200000.0
2008-09-03 12:05:00,75.356,75.36,75.341,75.341,68780000.0
2008-09-03 12:06:00,75.364,75.364,75.346,75.347,74240000.0
2008-09-03 12:07:00,75.343,75.375,75.343,75.356,122440000.0
2008-09-03 12:08:00,75.35,75.373,75.344,75.373,102270000.0
2008-09-03 12:09:00,75.378,75.38,75.363,75.363,94030000.0
2008-09-03 12:10:00,75.366,75.368,75.36,75.36,87100000.0
2008-09-03 12:11:00,75.393,75.393,75.364,75.369,82780000.0
2008-09-03 12:12:00,75.387,75.39,75.358,75.39,56220000.0
2008-09-03 12:13:00,75.386,75.39,75.366,75.38,41840000.0
2008-09-03 12:14:00,75.368,75.392,75.356,75.385,76550000.0
2008-09-03 12:15:00,75.402,75.402,75.365,75.365,91600000.0
2008-09-03 12:16:00,75.373,75.39,75.359,75.376,63480000.0
2008-09-03 12:17:00,75.365,75.371,75.346,75.349,78780000.0
2008-09-03 12:18:00,75.361,75.361,75.337,75.349,63390000.0
2008-09-03 12:19:00,75.341,75.366,75.339,75.349,62110000.0
2008-09-03 12:20:00,75.338,75.348,75.338,75.346,73450000.0
2008-09-03 12:21:00,75.385,75.389,75.357,75.386,38420000.0
2008-09-03 12:22:00,75.371,75.402,75.366,75.38,96840000.0
2008-09-03 12:23:00,75.391,75.413,75.389,75.405,115420000.0
2008-09-03 12:24:00,75.439,75.439,75.393,75.393,86010000.0
2008-09-03 12:25:00,75.41,75.433,75.397,75.433,70310000.0
2008-09-03 12:26:00,75.401,75.421,75.395,75.415,60420000.0
2008-09-03 12:27:00,75.41,75.41,75.378,75.392,94060000.0
2008-09-03 12:28:00,75.395,75.408,75.375,75.396,54610000.0
2008-09-03 12:29:00,75.378,75.391,75.371,75.371,45570000.0
2008-09-03 12:30:00,75.394,75.401,75.379,75.388,43180000.0
2008-09-03 12:31:00,75.399,75.412,75.394,75.394,38180000.0
2008-09-03 12:32:00,75.422,75.422,75.4,75.4,49880000.0
2008-09-03 12:33:00,75.427,75.434,75.413,75.423,95480000.0
2008-09-03 12:34:00,75.427,75.443,75.416,75.427,78100000.0
2008-09-03 12:35:00,75.421,75.444,75.421,75.423,79100000.0
2008-09-03 12:36:00,75.476,75.476,75.432,75.442,102250000.0
2008-09-03 12:37:00,75.474,75.474,75.449,75.455,15800000.0
2008-09-03 12:38:00,75.45,75.483,75.448,75.483,31490000.0
2008-09-03 12:39:00,75.474,75.474,75.447,75.447,25800000.0
2008-09-03 12:40:00,75.446,75.448,75.441,75.448,72110000.0
2008-09-03 12:41:00,75.44,75.454,75.44,75.44,58580000.0
2008-09-03 12:42:00,75.461,75.461,75.421,75.421,112090000.0
2008-09-03 12:43:00,75.428,75.43,75.426,75.429,110940000.0
2008-09-03 12:44:00,75.448,75.452,75.414,75.414,81110000.0
2008-09-03 12:45:00,75.437,75.461,75.426,75.461,118630000.0
2008-09-03 12:46:00,75.46,75.474,75.453,75.474,90430000.0
2008-09-03 12:47:00,75.453,75.483,75.453,75.459,101770000.0
2008-09-03 12:48:00,75.491,75.491,75.446,75.473,43400000.0
2008-09-03 12:49:00,75.482,75.482,75.45,75.466,50640000.0
2008-09-03 12:50:00,75.46,75.482,75.447,75.463,23800000.0
2008-09-03 12:51:00,75.459,75.48,75.438,75.48,48540000.0
2008-09-03 12:52:00,75.48,75.487,75.48,75.487,26870000.0
2008-09-03 12:53:00,75.459,75.52,75.459,75.488,38460000.0
2008-09-03 12:54:00,75.478,75.494,75.458,75.458,46170000.0
2008-09-03 12:55:00,75.46,75.489,75.46,75.476,99100000.0
2008-09-03 12:56:00,75.474,75.499,75.474,75.48,102130000.0
2008-09-03 12:57:00,75.493,75.493,75.473,75.479,68090000.0
2008-09-03 12:58:00,75.467,75.473,75.463,75.467,76070000.0
2008-09-03 12:59:00,75.476,75.481,75.447,75.46,119270000.0
2008-09-03 13:00:00,75.472,75.485,75.456,75.476,111910000.0
2008-09-03 13:01:00,75.467,75.475,75.466,75.475,156000000.0
2008-09-03 13:02:00,75.469,75.489,75.466,75.488,123790000.0
2008-09-03 13:03:00,75.483,75.484,75.447,75.458,105120000.0
2008-09-03 13:04:00,75.45,75.476,75.45,75.476,72580000.0
2008-09-03 13:05:00,75.469,75.476,75.469,75.47,94720000.0
2008-09-03 13:06:00,75.506,75.511,75.479,75.498,65260000.0
2008-09-03 13:08:00,75.49,75.514,75.49,75.49,71790000.0
2008-09-03 13:09:00,75.513,75.513,75.481,75.481,40800000.0
2008-09-03 13:10:00,75.503,75.506,75.471,75.492,72830000.0
2008-09-03 13:11:00,75.47,75.489,75.454,75.461,71810000.0
2008-09-03 13:12:00,75.492,75.507,75.473,75.488,122380000.0
2008-09-03 13:13:00,75.482,75.514,75.477,75.477,90380000.0
2008-09-03 13:14:00,75.462,75.495,75.462,75.495,90320000.0
2008-09-03 13:15:00,75.51,75.51,75.479,75.479,85980000.0
2008-09-03 13:16:00,75.501,75.501,75.468,75.468,80880000.0
2008-09-03 13:17:00,75.457,75.481,75.444,75.471,54620000.0
2008-09-03 13:18:00,75.482,75.486,75.434,75.434,40750000.0
2008-09-03 13:19:00,75.438,75.458,75.403,75.403,75140000.0
2008-09-03 13:20:00,75.389,75.425,75.379,75.424,90270000.0
2008-09-03 13:21:00,75.434,75.434,75.403,75.409,63090000.0
2008-09-03 13:22:00,75.42,75.43,75.406,75.408,78400000.0
2008-09-03 13:23:00,75.399,75.429,75.398,75.4,63700000.0
2008-09-03 13:24:00,75.425,75.425,75.383,75.383,66130000.0
2008-09-03 13:25:00,75.393,75.393,75.372,75.381,71080000.0
2008-09-03 13:26:00,75.372,75.394,75.365,75.394,39040000.0
2008-09-03 13:27:00,75.384,75.384,75.347,75.376,98730000.0
2008-09-03 13:28:00,75.37,75.4,75.367,75.378,113210000.0
2008-09-03 13:29:00,75.373,75.392,75.364,75.392,85210000.0
2008-09-03 13:30:00,75.406,75.41,75.349,75.41,69320000.0
2008-09-03 13:31:00,75.41,75.434,75.399,75.434,59980000.0
2008-09-03 13:32:00,75.416,75.42,75.386,75.386,89620000.0
2008-09-03 13:33:00,75.396,75.402,75.377,75.398,55570000.0
2008-09-03 13:34:00,75.368,75.383,75.361,75.361,46240000.0
2008-09-03 13:35:00,75.353,75.374,75.352,75.352,40010000.0
2008-09-03 13:36:00,75.369,75.378,75.355,75.376,41030000.0
2008-09-03 13:37:00,75.386,75.392,75.36,75.36,56640000.0
2008-09-03 13:38:00,75.348,75.363,75.324,75.324,96920000.0
2008-09-03 13:39:00,75.349,75.358,75.313,75.313,76050000.0
2008-09-03 13:40:00,75.339,75.352,75.334,75.341,78760000.0
2008-09-03 13:41:00,75.329,75.356,75.322,75.322,101150000.0
2008-09-03 13:42:00,75.364,75.369,75.334,75.334,18820000.0
2008-09-03 13:43:00,75.348,75.362,75.344,75.348,74270000.0
2008-09-03 13:44:00,75.341,75.362,75.341,75.356,94670000.0
2008-09-03 13:45:00,75.375,75.38,75.356,75.376,64230000.0
2008-09-03 13:46:00,75.352,75.382,75.352,75.367,80250000.0
2008-09-03 13:47:00,75.358,75.374,75.354,75.368,66010000.0
2008-09-03 13:48:00,75.362,75.371,75.343,75.343,76230000.0
2008-09-03 13:49:00,75.347,75.37,75.347,75.358,74720000.0
2008-09-03 13:50:00,75.384,75.384,75.357,75.384,36530000.0
2008-09-03 13:51:00,75.394,75.394,75.375,75.387,89100000.0
2008-09-03 13:52:00,75.378,75.395,75.374,75.374,110960000.0
2008-09-03 13:53:00,75.382,75.404,75.382,75.404,77090000.0
2008-09-03 13:54:00,75.405,75.405,75.376,75.381,74020000.0
2008-09-03 13:55:00,75.373,75.402,75.373,75.39,56160000.0
2008-09-03 13:56:00,75.382,75.411,75.382,75.409,85670000.0
2008-09-03 13:57:00,75.409,75.416,75.409,75.416,52270000.0
2008-09-03 13:58:00,75.401,75.42,75.401,75.417,45340000.0
2008-09-03 13:59:00,75.411,75.425,75.411,75.425,37890000.0
2008-09-03 14:00:00,75.441,75.441,75.396,75.411,40990000.0
2008-09-03 14:01:00,75.4,75.422,75.4,75.416,50450000.0
2008-09-03 14:02:00,75.389,75.403,75.383,75.403,97190000.0
2008-09-03 14:03:00,75.406,75.411,75.376,75.411,69520000.0
2008-09-03 14:04:00,75.405,75.405,75.375,75.375,84560000.0
2008-09-03 14:05:00,75.384,75.42,75.38,75.392,95960000.0
2008-09-03 14:06:00,75.416,75.416,75.394,75.4,9020000.0
2008-09-03 14:07:00,75.388,75.401,75.374,75.395,80960000.0
2008-09-03 14:08:00,75.365,75.419,75.365,75.398,70560000.0
2008-09-03 14:09:00,75.414,75.419,75.393,75.408,66560000.0
2008-09-03 14:10:00,75.416,75.428,75.405,75.426,80550000.0
2008-09-03 14:11:00,75.381,75.413,75.362,75.38,42550000.0
2008-09-03 14:12:00,75.436,75.439,75.398,75.424,84340000.0
2008-09-03 14:13:00,75.415,75.423,75.401,75.401,106260000.0
2008-09-03 14:14:00,75.42,75.43,75.402,75.402,86040000.0
2008-09-03 14:15:00,75.426,75.441,75.406,75.41,66850000.0
2008-09-03 14:16:00,75.403,75.417,75.403,75.409,55760000.0
2008-09-03 14:17:00,75.403,75.432,75.403,75.411,88810000.0
2008-09-03 14:18:00,75.408,75.413,75.398,75.4,55300000.0
2008-09-03 14:19:00,75.392,75.423,75.392,75.423,49140000.0
2008-09-03 14:20:00,75.408,75.421,75.404,75.417,39910000.0
2008-09-03 14:21:00,75.416,75.43,75.395,75.416,37890000.0
2008-09-03 14:22:00,75.41,75.423,75.404,75.409,52580000.0
2008-09-03 14:23:00,75.427,75.427,75.384,75.407,99090000.0
2008-09-03 14:24:00,75.397,75.41,75.373,75.373,79660000.0
2008-09-03 14:25:00,75.391,75.391,75.355,75.377,81920000.0
2008-09-03 14:26:00,75.343,75.374,75.341,75.346,93930000.0
2008-09-03 14:27:00,75.358,75.362,75.331,75.338,22800000.0
2008-09-03 14:28:00,75.389,75.389,75.36,75.379,21030000.0
2008-09-03 14:29:00,75.385,75.399,75.379,75.379,13370000.0
2008-09-03 14:30:00,75.426,75.439,75.406,75.429,15220000.0
2008-09-03 14:31:00,75.461,75.476,75.457,75.471,12400000.0
2008-09-03 14:32:00,75.475,75.486,75.463,75.472,22440000.0
2008-09-03 14:33:00,75.48,75.484,75.454,75.464,13000000.0
2008-09-03 14:34:00,75.471,75.481,75.461,75.473,12580000.0
2008-09-03 14:35:00,75.483,75.493,75.456,75.491,13540000.0
2008-09-03 14:36:00,75.492,75.492,75.452,75.483,12810000.0
2008-09-03 14:37:00,75.484,75.539,75.467,75.539,13950000.0
2008-09-03 14:38:00,75.503,75.577,75.503,75.577,14120000.0
2008-09-03 14:39:00,75.571,75.571,75.543,75.543,5450000.0
2008-09-03 14:40:00,75.524,75.539,75.524,75.53,15560000.0
2008-09-03 14:41:00,75.52,75.52,75.485,75.488,13900000.0
2008-09-03 14:42:00,75.508,75.518,75.494,75.498,13890000.0
2008-09-03 14:43:00,75.517,75.53,75.496,75.497,12620000.0
2008-09-03 14:44:00,75.498,75.517,75.498,75.51,10180000.0
2008-09-03 14:45:00,75.527,75.527,75.505,75.508,17840000.0
2008-09-03 14:46:00,75.521,75.544,75.519,75.519,101710000.0
2008-09-03 14:47:00,75.547,75.55,75.541,75.541,74700000.0
2008-09-03 14:48:00,75.555,75.555,75.53,75.537,106260000.0
2008-09-03 14:49:00,75.536,75.566,75.536,75.554,120270000.0
2008-09-03 14:50:00,75.576,75.576,75.537,75.548,113890000.0
2008-09-03 14:51:00,75.567,75.567,75.534,75.54,115260000.0
2008-09-03 14:52:00,75.524,75.552,75.511,75.533,48470000.0
2008-09-03 14:53:00,75.539,75.546,75.527,75.527,23680000.0
2008-09-03 14:54:00,75.553,75.57,75.532,75.532,46480000.0
2008-09-03 14:55:00,75.521,75.526,75.518,75.526,113450000.0
2008-09-03 14:56:00,75.521,75.542,75.521,75.542,73920000.0
2008-09-03 14:57:00,75.521,75.54,75.521,75.521,101170000.0
2008-09-03 14:58:00,75.543,75.546,75.52,75.545,103380000.0
2008-09-03 14:59:00,75.528,75.541,75.521,75.526,110510000.0
2008-09-03 15:00:00,75.545,75.545,75.517,75.532,80720000.0
2008-09-03 15:01:00,75.518,75.543,75.508,75.543,92050000.0
2008-09-03 15:02:00,75.54,75.551,75.54,75.547,93920000.0
2008-09-03 15:03:00,75.555,75.569,75.527,75.567,52830000.0
2008-09-03 15:04:00,75.548,75.576,75.548,75.549,125170000.0
2008-09-03 15:05:00,75.575,75.582,75.56,75.576,97530000.0
2008-09-03 15:06:00,75.578,75.585,75.563,75.573,60220000.0
2008-09-03 15:07:00,75.569,75.586,75.568,75.579,96430000.0
2008-09-03 15:08:00,75.553,75.563,75.552,75.563,101430000.0
2008-09-03 15:09:00,75.592,75.592,75.57,75.57,103820000.0
2008-09-03 15:10:00,75.586,75.591,75.563,75.577,99810000.0
2008-09-03 15:11:00,75.569,75.588,75.565,75.57,86250000.0
2008-09-03 15:12:00,75.597,75.599,75.565,75.599,50210000.0
2008-09-03 15:13:00,75.594,75.608,75.572,75.588,61390000.0
2008-09-03 15:14:00,75.598,75.64,75.598,75.64,77680000.0
2008-09-03 15:15:00,75.647,75.657,75.611,75.648,108210000.0
2008-09-03 15:16:00,75.613,75.642,75.613,75.627,71100000.0
2008-09-03 15:17:00,75.621,75.659,75.621,75.638,42780000.0
2008-09-03 15:18:00,75.658,75.669,75.637,75.647,54800000.0
2008-09-03 15:19:00,75.635,75.646,75.635,75.646,109250000.0
2008-09-03 15:20:00,75.644,75.695,75.644,75.672,93050000.0
2008-09-03 15:21:00,75.709,75.709,75.671,75.679,58210000.0
2008-09-03 15:22:00,75.683,75.683,75.656,75.675,47160000.0
2008-09-03 15:23:00,75.647,75.663,75.64,75.647,50660000.0
2008-09-03 15:24:00,75.662,75.662,75.635,75.648,87430000.0
2008-09-03 15:25:00,75.635,75.647,75.629,75.644,114290000.0
2008-09-03 15:26:00,75.651,75.651,75.62,75.62,101600000.0
2008-09-03 15:27:00,75.644,75.657,75.606,75.606,123500000.0
2008-09-03 15:28:00,75.61,75.658,75.61,75.612,97970000.0
2008-09-03 15:29:00,75.636,75.647,75.601,75.633,77570000.0
2008-09-03 15:30:00,75.67,75.708,75.651,75.693,60470000.0
2008-09-03 15:31:00,75.692,75.738,75.692,75.731,85730000.0
2008-09-03 15:32:00,75.697,75.717,75.675,75.691,57000000.0
2008-09-03 15:33:00,75.699,75.73,75.677,75.73,66980000.0
2008-09-03 15:34:00,75.746,75.81,75.699,75.764,55860000.0
2008-09-03 15:35:00,75.766,75.808,75.762,75.762,100820000.0
2008-09-03 15:36:00,75.769,75.801,75.763,75.801,127750000.0
2008-09-03 15:37:00,75.794,75.794,75.734,75.734,122570000.0
2008-09-03 15:38:00,75.72,75.794,75.72,75.743,85560000.0
2008-09-03 15:39:00,75.753,75.782,75.718,75.723,86590000.0
2008-09-03 15:40:00,75.726,75.756,75.715,75.728,120190000.0
2008-09-03 15:41:00,75.776,75.792,75.735,75.792,118120000.0
2008-09-03 15:42:00,75.753,75.79,75.753,75.767,106580000.0
2008-09-03 15:43:00,75.783,75.783,75.754,75.76,55010000.0
2008-09-03 15:44:00,75.762,75.762,75.718,75.718,64770000.0
2008-09-03 15:45:00,75.716,75.744,75.69,75.699,90270000.0
2008-09-03 15:46:00,75.685,75.699,75.676,75.676,141330000.0
2008-09-03 15:47:00,75.66,75.678,75.642,75.648,156240000.0
2008-09-03 15:48:00,75.667,75.694,75.654,75.662,107800000.0
2008-09-03 15:49:00,75.679,75.717,75.679,75.706,71470000.0
2008-09-03 15:50:00,75.725,75.732,75.693,75.693,96240000.0
2008-09-03 15:51:00,75.742,75.758,75.7,75.758,86230000.0
2008-09-03 15:52:00,75.731,75.754,75.704,75.704,82250000.0
2008-09-03 15:53:00,75.721,75.733,75.694,75.733,136200000.0
2008-09-03 15:54:00,75.724,75.726,75.691,75.694,133610000.0
2008-09-03 15:55:00,75.737,75.737,75.69,75.7,94670000.0
2008-09-03 15:56:00,75.71,75.71,75.691,75.707,129900000.0
2008-09-03 15:57:00,75.69,75.69,75.65,75.674,110840000.0
2008-09-03 15:58:00,75.692,75.698,75.682,75.682,76690000.0
2008-09-03 15:59:00,75.677,75.699,75.673,75.687,54940000.0
2008-09-03 16:00:00,75.714,75.725,75.673,75.68,70120000.0
2008-09-03 16:01:00,75.671,75.693,75.664,75.686,109520000.0
2008-09-03 16:02:00,75.696,75.707,75.681,75.696,62570000.0
2008-09-03 16:03:00,75.685,75.692,75.628,75.636,108140000.0
2008-09-03 16:04:00,75.637,75.654,75.615,75.645,56400000.0
2008-09-03 16:05:00,75.619,75.661,75.619,75.648,113550000.0
2008-09-03 16:06:00,75.641,75.641,75.597,75.597,73710000.0
2008-09-03 16:07:00,75.616,75.616,75.576,75.608,91750000.0
2008-09-03 16:08:00,75.58,75.607,75.568,75.574,78200000.0
2008-09-03 16:09:00,75.598,75.598,75.561,75.575,78680000.0
2008-09-03 16:10:00,75.601,75.601,75.543,75.568,77080000.0
2008-09-03 16:11:00,75.549,75.553,75.5,75.5,105700000.0
2008-09-03 16:12:00,75.512,75.512,75.423,75.441,86690000.0
2008-09-03 16:13:00,75.441,75.481,75.441,75.452,96580000.0
2008-09-03 16:14:00,75.433,75.449,75.411,75.414,60640000.0
2008-09-03 16:15:00,75.431,75.445,75.392,75.423,33430000.0
2008-09-03 16:16:00,75.443,75.461,75.407,75.454,89060000.0
2008-09-03 16:17:00,75.485,75.485,75.446,75.451,60730000.0
2008-09-03 16:18:00,75.459,75.467,75.441,75.443,88260000.0
2008-09-03 16:19:00,75.464,75.464,75.428,75.428,99430000.0
2008-09-03 16:20:00,75.418,75.461,75.395,75.461,99210000.0
2008-09-03 16:21:00,75.465,75.47,75.444,75.47,56940000.0
2008-09-03 16:22:00,75.46,75.502,75.457,75.502,79460000.0
2008-09-03 16:23:00,75.492,75.492,75.463,75.491,85470000.0
2008-09-03 16:24:00,75.49,75.49,75.45,75.476,102540000.0
2008-09-03 16:25:00,75.452,75.456,75.417,75.417,85810000.0
2008-09-03 16:26:00,75.437,75.44,75.412,75.435,80760000.0
2008-09-03 16:27:00,75.458,75.458,75.412,75.449,53970000.0
2008-09-03 16:28:00,75.464,75.464,75.43,75.447,74920000.0
2008-09-03 16:29:00,75.456,75.475,75.445,75.475,120480000.0
2008-09-03 16:30:00,75.489,75.491,75.448,75.467,97430000.0
2008-09-03 16:31:00,75.428,75.459,75.428,75.441,116630000.0
2008-09-03 16:32:00,75.452,75.479,75.444,75.452,128290000.0
2008-09-03 16:33:00,75.473,75.473,75.437,75.441,125740000.0
2008-09-03 16:34:00,75.451,75.471,75.444,75.463,78190000.0
2008-09-03 16:35:00,75.444,75.495,75.444,75.495,116190000.0
2008-09-03 16:36:00,75.497,75.51,75.476,75.48,71490000.0
2008-09-03 16:37:00,75.493,75.535,75.487,75.513,78500000.0
2008-09-03 16:38:00,75.543,75.548,75.512,75.512,81790000.0
2008-09-03 16:39:00,75.532,75.532,75.506,75.532,102370000.0
2008-09-03 16:40:00,75.538,75.538,75.502,75.505,60080000.0
2008-09-03 16:41:00,75.519,75.549,75.498,75.535,92470000.0
2008-09-03 16:42:00,75.566,75.583,75.539,75.581,76670000.0
2008-09-03 16:43:00,75.594,75.594,75.574,75.574,64410000.0
2008-09-03 16:44:00,75.558,75.572,75.552,75.572,101350000.0
2008-09-03 16:45:00,75.574,75.574,75.518,75.523,64450000.0
2008-09-03 16:46:00,75.511,75.55,75.511,75.546,86710000.0
2008-09-03 16:47:00,75.514,75.525,75.477,75.477,96880000.0
2008-09-03 16:48:00,75.504,75.504,75.467,75.474,97560000.0
2008-09-03 16:49:00,75.46,75.503,75.46,75.503,82260000.0
2008-09-03 16:50:00,75.486,75.515,75.476,75.498,76840000.0
2008-09-03 16:51:00,75.51,75.51,75.475,75.475,71960000.0
2008-09-03 16:52:00,75.495,75.495,75.463,75.474,79770000.0
2008-09-03 16:53:00,75.483,75.483,75.454,75.47,85300000.0
2008-09-03 16:54:00,75.475,75.475,75.43,75.434,90990000.0
2008-09-03 16:55:00,75.447,75.467,75.433,75.464,110710000.0
2008-09-03 16:56:00,75.444,75.471,75.444,75.449,82320000.0
2008-09-03 16:57:00,75.465,75.465,75.442,75.457,63160000.0
2008-09-03 16:58:00,75.435,75.462,75.435,75.462,55960000.0
2008-09-03 16:59:00,75.458,75.46,75.434,75.434,106590000.0
2008-09-03 17:00:00,75.442,75.455,75.436,75.441,146950000.0
2008-09-03 17:01:00,75.449,75.473,75.445,75.456,72140000.0
2008-09-03 17:02:00,75.465,75.488,75.447,75.464,98970000.0
2008-09-03 17:03:00,75.475,75.483,75.448,75.458,101310000.0
2008-09-03 17:04:00,75.462,75.475,75.434,75.475,114530000.0
2008-09-03 17:05:00,75.443,75.48,75.443,75.458,91270000.0
2008-09-03 17:06:00,75.495,75.504,75.476,75.504,59380000.0
2008-09-03 17:07:00,75.512,75.512,75.468,75.473,50950000.0
2008-09-03 17:08:00,75.457,75.489,75.437,75.475,48860000.0
2008-09-03 17:09:00,75.466,75.496,75.439,75.451,60030000.0
2008-09-03 17:10:00,75.488,75.493,75.44,75.468,67060000.0
2008-09-03 17:11:00,75.426,75.464,75.426,75.464,67610000.0
2008-09-03 17:12:00,75.465,75.465,75.443,75.443,93000000.0
2008-09-03 17:13:00,75.451,75.48,75.447,75.472,59210000.0
2008-09-03 17:14:00,75.441,75.465,75.441,75.465,58770000.0
2008-09-03 17:15:00,75.463,75.463,75.438,75.438,89820000.0
2008-09-03 17:16:00,75.448,75.47,75.443,75.443,71360000.0
2008-09-03 17:17:00,75.449,75.461,75.442,75.456,74830000.0
2008-09-03 17:18:00,75.45,75.459,75.429,75.438,85670000.0
2008-09-03 17:19:00,75.427,75.435,75.424,75.435,54800000.0
2008-09-03 17:20:00,75.429,75.449,75.416,75.418,44500000.0
2008-09-03 17:21:00,75.433,75.449,75.413,75.413,68810000.0
2008-09-03 17:22:00,75.43,75.451,75.422,75.422,70050000.0
2008-09-03 17:23:00,75.431,75.431,75.37,75.381,86590000.0
2008-09-03 17:24:00,75.372,75.392,75.364,75.364,35070000.0
2008-09-03 17:25:00,75.357,75.39,75.357,75.385,112740000.0
2008-09-03 17:26:00,75.379,75.395,75.355,75.395,111240000.0
2008-09-03 17:27:00,75.394,75.394,75.374,75.378,89180000.0
2008-09-03 17:28:00,75.372,75.405,75.372,75.39,56500000.0
2008-09-03 17:29:00,75.407,75.415,75.385,75.415,95370000.0
2008-09-03 17:30:00,75.403,75.406,75.39,75.39,94440000.0
2008-09-03 17:31:00,75.369,75.383,75.358,75.369,58250000.0
2008-09-03 17:32:00,75.343,75.362,75.343,75.348,42470000.0
2008-09-03 17:33:00,75.371,75.371,75.345,75.349,40220000.0
2008-09-03 17:34:00,75.34,75.347,75.34,75.34,11330000.0
2008-09-03 17:35:00,75.331,75.345,75.331,75.345,22390000.0
2008-09-03 17:36:00,75.339,75.339,75.307,75.329,59210000.0
2008-09-03 17:37:00,75.334,75.334,75.308,75.311,41150000.0
2008-09-03 17:38:00,75.317,75.317,75.31,75.31,66390000.0
2008-09-03 17:39:00,75.331,75.331,75.309,75.327,103010000.0
2008-09-03 17:40:00,75.344,75.344,75.313,75.313,46710000.0
2008-09-03 17:41:00,75.316,75.316,75.309,75.309,25360000.0
2008-09-03 17:42:00,75.333,75.333,75.27,75.304,69430000.0
2008-09-03 17:43:00,75.294,75.302,75.263,75.302,68680000.0
2008-09-03 17:44:00,75.261,75.297,75.251,75.251,98170000.0
2008-09-03 17:45:00,75.303,75.303,75.255,75.279,71900000.0
2008-09-03 17:46:00,75.298,75.298,75.258,75.278,115350000.0
2008-09-03 17:47:00,75.265,75.27,75.246,75.249,130800000.0
2008-09-03 17:48:00,75.275,75.294,75.258,75.286,46490000.0
2008-09-03 17:49:00,75.307,75.326,75.292,75.323,38200000.0
2008-09-03 17:50:00,75.306,75.334,75.288,75.326,46510000.0
2008-09-03 17:51:00,75.348,75.359,75.331,75.354,42710000.0
2008-09-03 17:52:00,75.323,75.357,75.323,75.343,35710000.0
2008-09-03 17:53:00,75.337,75.357,75.337,75.351,11080000.0
2008-09-03 17:54:00,75.36,75.36,75.286,75.318,41420000.0
2008-09-03 17:55:00,75.319,75.326,75.28,75.306,67450000.0
2008-09-03 17:56:00,75.294,75.301,75.271,75.271,42550000.0
2008-09-03 17:57:00,75.295,75.296,75.267,75.276,66830000.0
2008-09-03 17:58:00,75.281,75.293,75.275,75.293,45960000.0
2008-09-03 17:59:00,75.328,75.338,75.306,75.334,39080000.0
2008-09-03 18:00:00,75.335,75.335,75.276,75.324,63450000.0
2008-09-03 18:01:00,75.314,75.329,75.263,75.263,82150000.0
2008-09-03 18:02:00,75.264,75.286,75.234,75.239,50790000.0
2008-09-03 18:03:00,75.255,75.264,75.226,75.252,52980000.0
2008-09-03 18:04:00,75.238,75.285,75.231,75.262,33440000.0
2008-09-03 18:05:00,75.305,75.314,75.285,75.312,16060000.0
2008-09-03 18:06:00,75.343,75.343,75.321,75.321,48810000.0
2008-09-03 18:07:00,75.33,75.342,75.324,75.331,99460000.0
2008-09-03 18:08:00,75.326,75.359,75.326,75.348,39160000.0
2008-09-03 18:09:00,75.358,75.358,75.301,75.335,62850000.0
2008-09-03 18:10:00,75.328,75.342,75.323,75.323,106090000.0
2008-09-03 18:11:00,75.312,75.344,75.312,75.344,79700000.0
2008-09-03 18:12:00,75.353,75.364,75.337,75.337,33060000.0
2008-09-03 18:13:00,75.333,75.367,75.329,75.364,32720000.0
2008-09-03 18:14:00,75.349,75.361,75.343,75.343,49050000.0
2008-09-03 18:15:00,75.364,75.364,75.328,75.358,114790000.0
2008-09-03 18:16:00,75.357,75.357,75.327,75.327,67260000.0
2008-09-03 18:17:00,75.33,75.334,75.322,75.328,77940000.0
2008-09-03 18:18:00,75.351,75.351,75.324,75.336,53600000.0
2008-09-03 18:19:00,75.325,75.363,75.325,75.329,70160000.0
2008-09-03 18:20:00,75.342,75.342,75.309,75.309,100100000.0
2008-09-03 18:21:00,75.329,75.329,75.276,75.289,77070000.0
2008-09-03 18:22:00,75.28,75.303,75.274,75.274,76950000.0
2008-09-03 18:23:00,75.292,75.319,75.27,75.298,107480000.0
2008-09-03 18:24:00,75.329,75.335,75.323,75.329,119800000.0
2008-09-03 18:25:00,75.293,75.331,75.293,75.318,78490000.0
2008-09-03 18:26:00,75.349,75.384,75.324,75.384,88040000.0
2008-09-03 18:27:00,75.367,75.372,75.344,75.349,91730000.0
2008-09-03 18:28:00,75.361,75.387,75.356,75.385,67510000.0
2008-09-03 18:29:00,75.379,75.389,75.379,75.384,106060000.0
2008-09-03 18:30:00,75.412,75.412,75.361,75.37,69190000.0
2008-09-03 18:31:00,75.355,75.355,75.34,75.34,79640000.0
2008-09-03 18:32:00,75.345,75.363,75.337,75.347,79800000.0
2008-09-03 18:33:00,75.368,75.368,75.361,75.361,79630000.0
2008-09-03 18:34:00,75.351,75.366,75.351,75.366,72240000.0
2008-09-03 18:35:00,75.381,75.385,75.372,75.378,77560000.0
2008-09-03 18:36:00,75.401,75.42,75.395,75.405,81320000.0
2008-09-03 18:37:00,75.416,75.422,75.404,75.418,84960000.0
2008-09-03 18:38:00,75.428,75.432,75.415,75.42,76350000.0
2008-09-03 18:39:00,75.431,75.453,75.431,75.439,84690000.0
2008-09-03 18:40:00,75.434,75.446,75.434,75.444,105810000.0
2008-09-03 18:41:00,75.438,75.451,75.424,75.439,115450000.0
2008-09-03 18:42:00,75.429,75.43,75.404,75.411,104790000.0
2008-09-03 18:43:00,75.426,75.434,75.412,75.421,69230000.0
2008-09-03 18:44:00,75.412,75.43,75.406,75.42,81100000.0
2008-09-03 18:45:00,75.444,75.447,75.419,75.436,82570000.0
2008-09-03 18:46:00,75.415,75.448,75.415,75.437,64770000.0
2008-09-03 18:47:00,75.429,75.45,75.425,75.44,24080000.0
2008-09-03 18:48:00,75.452,75.452,75.419,75.42,70320000.0
2008-09-03 18:49:00,75.408,75.418,75.408,75.418,54980000.0
2008-09-03 18:50:00,75.409,75.417,75.409,75.417,98930000.0
2008-09-03 18:51:00,75.432,75.437,75.413,75.422,120080000.0
2008-09-03 18:52:00,75.409,75.416,75.408,75.408,76930000.0
2008-09-03 18:53:00,75.421,75.447,75.421,75.447,53310000.0
2008-09-03 18:54:00,75.451,75.452,75.422,75.422,72920000.0
2008-09-03 18:55:00,75.421,75.422,75.404,75.404,100620000.0
2008-09-03 18:56:00,75.406,75.406,75.399,75.405,60720000.0
2008-09-03 18:57:00,75.433,75.433,75.404,75.413,41150000.0
2008-09-03 18:58:00,75.423,75.447,75.423,75.437,69090000.0
2008-09-03 18:59:00,75.431,75.45,75.424,75.44,57490000.0
2008-09-03 19:00:00,75.473,75.473,75.42,75.42,70300000.0
2008-09-03 19:01:00,75.421,75.448,75.418,75.43,61660000.0
2008-09-03 19:02:00,75.453,75.453,75.423,75.431,42950000.0
2008-09-03 19:03:00,75.444,75.444,75.424,75.436,72880000.0
2008-09-03 19:04:00,75.427,75.448,75.42,75.42,67270000.0
2008-09-03 19:05:00,75.448,75.453,75.447,75.453,40490000.0
2008-09-03 19:06:00,75.449,75.449,75.426,75.427,48280000.0
2008-09-03 19:07:00,75.439,75.477,75.439,75.448,107280000.0
2008-09-03 19:08:00,75.473,75.483,75.44,75.44,91610000.0
2008-09-03 19:09:00,75.463,75.463,75.427,75.444,138470000.0
2008-09-03 19:10:00,75.454,75.454,75.417,75.437,75440000.0
2008-09-03 19:11:00,75.423,75.423,75.402,75.402,59990000.0
2008-09-03 19:12:00,75.421,75.421,75.395,75.421,37900000.0
2008-09-03 19:13:00,75.437,75.449,75.408,75.429,53400000.0
2008-09-03 19:14:00,75.426,75.446,75.426,75.446,65280000.0
2008-09-03 19:15:00,75.473,75.473,75.447,75.457,131640000.0
2008-09-03 19:16:00,75.479,75.489,75.461,75.485,56670000.0
2008-09-03 19:17:00,75.495,75.509,75.458,75.483,32230000.0
2008-09-03 19:18:00,75.504,75.504,75.457,75.469,33560000.0
2008-09-03 19:19:00,75.464,75.49,75.464,75.481,24830000.0
2008-09-03 19:20:00,75.491,75.52,75.487,75.5,66940000.0
2008-09-03 19:21:00,75.536,75.536,75.489,75.493,69610000.0
2008-09-03 19:22:00,75.517,75.526,75.503,75.526,124030000.0
2008-09-03 19:23:00,75.508,75.51,75.507,75.509,109650000.0
2008-09-03 19:24:00,75.546,75.546,75.53,75.53,82630000.0
2008-09-03 19:25:00,75.5,75.518,75.489,75.49,121990000.0
2008-09-03 19:26:00,75.516,75.52,75.495,75.495,89040000.0
2008-09-03 19:27:00,75.54,75.54,75.482,75.482,100060000.0
2008-09-03 19:28:00,75.496,75.514,75.477,75.499,38210000.0
2008-09-03 19:29:00,75.51,75.521,75.502,75.516,41640000.0
2008-09-03 19:30:00,75.553,75.553,75.521,75.521,27390000.0
2008-09-03 19:31:00,75.524,75.524,75.494,75.523,42570000.0
2008-09-03 19:32:00,75.489,75.509,75.489,75.492,29210000.0
2008-09-03 19:33:00,75.515,75.515,75.486,75.5,43320000.0
2008-09-03 19:34:00,75.527,75.527,75.519,75.527,43530000.0
2008-09-03 19:35:00,75.492,75.515,75.492,75.515,97640000.0
2008-09-03 19:36:00,75.53,75.53,75.477,75.486,91360000.0
2008-09-03 19:37:00,75.469,75.47,75.465,75.466,67140000.0
2008-09-03 19:38:00,75.461,75.497,75.461,75.497,80600000.0
2008-09-03 19:39:00,75.493,75.493,75.467,75.47,119650000.0
2008-09-03 19:40:00,75.458,75.482,75.458,75.463,104280000.0
2008-09-03 19:41:00,75.466,75.491,75.459,75.459,156510000.0
2008-09-03 19:42:00,75.481,75.481,75.453,75.474,124320000.0
2008-09-03 19:43:00,75.443,75.469,75.443,75.449,102370000.0
2008-09-03 19:44:00,75.443,75.471,75.439,75.451,74570000.0
2008-09-03 19:45:00,75.501,75.501,75.44,75.463,105630000.0
2008-09-03 19:46:00,75.443,75.465,75.443,75.458,60060000.0
2008-09-03 19:47:00,75.484,75.491,75.468,75.487,80830000.0
2008-09-03 19:48:00,75.476,75.476,75.447,75.464,83150000.0
2008-09-03 19:49:00,75.457,75.468,75.457,75.468,43690000.0
2008-09-03 19:50:00,75.459,75.467,75.458,75.458,66140000.0
2008-09-03 19:51:00,75.454,75.463,75.439,75.439,69030000.0
2008-09-03 19:52:00,75.471,75.471,75.445,75.464,113980000.0
2008-09-03 19:53:00,75.453,75.453,75.436,75.44,96040000.0
2008-09-03 19:54:00,75.461,75.461,75.425,75.442,86880000.0
2008-09-03 19:55:00,75.427,75.433,75.417,75.433,88460000.0
2008-09-03 19:56:00,75.424,75.424,75.406,75.408,80580000.0
2008-09-03 19:57:00,75.433,75.433,75.403,75.403,53760000.0
2008-09-03 19:58:00,75.404,75.409,75.398,75.398,45560000.0
2008-09-03 20:00:00,75.437,75.437,75.345,75.345,90270000.0
2008-09-03 20:01:00,75.375,75.379,75.329,75.357,60330000.0
2008-09-03 20:02:00,75.384,75.392,75.346,75.392,74150000.0
2008-09-03 20:03:00,75.402,75.434,75.382,75.393,60030000.0
2008-09-03 20:04:00,75.384,75.453,75.384,75.453,67970000.0
2008-09-03 20:05:00,75.436,75.44,75.431,75.431,74150000.0
2008-09-03 20:06:00,75.447,75.447,75.394,75.394,43230000.0
2008-09-03 20:07:00,75.406,75.436,75.371,75.416,84890000.0
2008-09-03 20:08:00,75.442,75.477,75.417,75.423,117560000.0
2008-09-03 20:09:00,75.436,75.451,75.417,75.42,86150000.0
2008-09-03 20:10:00,75.408,75.424,75.387,75.394,67430000.0
2008-09-03 20:11:00,75.405,75.429,75.394,75.424,56600000.0
2008-09-03 20:12:00,75.422,75.422,75.385,75.408,87640000.0
2008-09-03 20:13:00,75.369,75.399,75.348,75.387,54450000.0
2008-09-03 20:14:00,75.371,75.399,75.371,75.379,54020000.0
2008-09-03 20:15:00,75.424,75.424,75.379,75.406,43030000.0
2008-09-03 20:16:00,75.393,75.393,75.345,75.368,38180000.0
2008-09-03 20:17:00,75.378,75.4,75.369,75.394,49720000.0
2008-09-03 20:18:00,75.397,75.403,75.373,75.403,98750000.0
2008-09-03 20:19:00,75.394,75.394,75.366,75.385,72320000.0
2008-09-03 20:20:00,75.351,75.371,75.342,75.351,89200000.0
2008-09-03 20:21:00,75.363,75.363,75.319,75.319,100140000.0
2008-09-03 20:22:00,75.327,75.339,75.316,75.331,14650000.0
2008-09-03 20:23:00,75.3,75.332,75.3,75.31,15220000.0
2008-09-03 20:24:00,75.32,75.324,75.298,75.3,101870000.0
2008-09-03 20:25:00,75.314,75.345,75.314,75.323,75920000.0
2008-09-03 20:26:00,75.346,75.351,75.323,75.323,106760000.0
2008-09-03 20:27:00,75.335,75.335,75.319,75.322,123510000.0
2008-09-03 20:28:00,75.339,75.339,75.318,75.318,117360000.0
2008-09-03 20:29:00,75.321,75.341,75.321,75.341,112490000.0
2008-09-03 20:30:00,75.351,75.351,75.312,75.318,51000000.0
2008-09-03 20:31:00,75.327,75.341,75.327,75.341,21990000.0
2008-09-03 20:33:00,75.351,75.356,75.348,75.348,122950000.0
2008-09-03 20:34:00,75.337,75.339,75.335,75.337,73390000.0
2008-09-03 20:35:00,75.319,75.337,75.316,75.323,101690000.0
2008-09-03 20:36:00,75.329,75.34,75.321,75.33,101890000.0
2008-09-03 20:37:00,75.334,75.334,75.289,75.297,121890000.0
2008-09-03 20:38:00,75.297,75.297,75.281,75.292,85470000.0
2008-09-03 20:39:00,75.32,75.32,75.299,75.299,92620000.0
2008-09-03 20:40:00,75.306,75.321,75.297,75.316,100360000.0
2008-09-03 20:41:00,75.305,75.313,75.293,75.305,58970000.0
2008-09-03 20:42:00,75.327,75.349,75.304,75.329,129580000.0
2008-09-03 20:43:00,75.318,75.336,75.314,75.329,101340000.0
2008-09-03 20:44:00,75.316,75.332,75.311,75.33,66350000.0
2008-09-03 20:45:00,75.355,75.355,75.317,75.324,104750000.0
2008-09-03 20:46:00,75.33,75.34,75.33,75.338,18230000.0
2008-09-03 20:47:00,75.316,75.321,75.302,75.315,103220000.0
2008-09-03 20:48:00,75.326,75.326,75.296,75.305,111960000.0
2008-09-03 20:49:00,75.292,75.299,75.275,75.279,89800000.0
2008-09-03 20:50:00,75.259,75.273,75.253,75.263,52630000.0
2008-09-03 20:51:00,75.276,75.283,75.267,75.283,62300000.0
2008-09-03 20:52:00,75.278,75.293,75.278,75.293,75520000.0
2008-09-03 20:53:00,75.305,75.309,75.299,75.307,108450000.0
2008-09-03 20:54:00,75.305,75.305,75.291,75.299,73510000.0
2008-09-03 20:55:00,75.292,75.311,75.284,75.306,42570000.0
2008-09-03 20:56:00,75.323,75.323,75.288,75.291,56190000.0
2008-09-03 20:57:00,75.314,75.321,75.3,75.311,112790000.0
2008-09-03 20:58:00,75.32,75.331,75.312,75.312,93840000.0
2008-09-03 20:59:00,75.301,75.329,75.301,75.31,63660000.0
2008-09-03 21:00:00,75.345,75.345,75.312,75.312,42750000.0
2008-09-03 21:01:00,75.315,75.315,75.309,75.313,58190000.0
2008-09-03 21:02:00,75.326,75.327,75.319,75.319,86610000.0
2008-09-03 21:03:00,75.354,75.354,75.323,75.323,119050000.0
2008-09-03 21:04:00,75.326,75.326,75.318,75.318,110870000.0
2008-09-03 21:05:00,75.306,75.308,75.298,75.298,122020000.0
2008-09-03 21:06:00,75.336,75.336,75.33,75.33,107360000.0
2008-09-03 21:07:00,75.29,75.291,75.286,75.287,80030000.0
2008-09-03 21:08:00,75.297,75.305,75.293,75.297,66490000.0
2008-09-03 21:09:00,75.329,75.329,75.287,75.287,81720000.0
2008-09-03 21:10:00,75.293,75.301,75.289,75.289,64580000.0
2008-09-03 21:11:00,75.296,75.296,75.29,75.291,71120000.0
2008-09-03 21:12:00,75.322,75.322,75.293,75.293,67090000.0
2008-09-03 21:13:00,75.274,75.275,75.257,75.268,106550000.0
2008-09-03 21:15:00,75.311,75.311,75.266,75.272,131440000.0
2008-09-03 21:16:00,75.275,75.278,75.268,75.269,85480000.0
2008-09-03 21:17:00,75.298,75.31,75.298,75.299,97350000.0
2008-09-03 21:18:00,75.32,75.32,75.296,75.298,124930000.0
2008-09-03 21:19:00,75.306,75.314,75.299,75.309,126990000.0
2008-09-03 21:20:00,75.298,75.301,75.297,75.297,114250000.0
2008-09-03 21:21:00,75.328,75.33,75.326,75.326,59350000.0
2008-09-03 21:22:00,75.286,75.297,75.284,75.284,67970000.0
2008-09-03 21:23:00,75.294,75.294,75.281,75.281,99000000.0
2008-09-03 21:24:00,75.32,75.32,75.268,75.276,158190000.0
2008-09-03 21:25:00,75.281,75.299,75.28,75.286,170530000.0
2008-09-03 21:26:00,75.278,75.285,75.273,75.276,112860000.0
2008-09-03 21:27:00,75.305,75.305,75.28,75.28,78830000.0
2008-09-03 21:28:00,75.289,75.302,75.285,75.296,100720000.0
2008-09-03 21:29:00,75.286,75.293,75.278,75.291,93090000.0
2008-09-03 21:30:00,75.317,75.317,75.27,75.285,85390000.0
2008-09-03 21:31:00,75.274,75.298,75.271,75.298,142110000.0
2008-09-03 21:32:00,75.287,75.295,75.277,75.289,146840000.0
2008-09-03 21:33:00,75.314,75.314,75.288,75.298,105430000.0
2008-09-03 21:35:00,75.303,75.303,75.293,75.297,113180000.0
2008-09-03 21:36:00,75.333,75.333,75.308,75.308,8300000.0
2008-09-03 21:37:00,75.313,75.318,75.305,75.308,59250000.0
2008-09-03 21:38:00,75.3,75.312,75.299,75.299,75280000.0
2008-09-03 21:39:00,75.348,75.348,75.316,75.325,111360000.0
2008-09-03 21:40:00,75.334,75.334,75.325,75.331,70870000.0
2008-09-03 21:41:00,75.328,75.343,75.328,75.337,112010000.0
2008-09-03 21:42:00,75.362,75.362,75.321,75.321,58640000.0
2008-09-03 21:43:00,75.323,75.329,75.318,75.326,116580000.0
2008-09-03 21:44:00,75.314,75.324,75.302,75.311,76610000.0
2008-09-03 21:45:00,75.347,75.347,75.305,75.315,99530000.0
2008-09-03 21:46:00,75.296,75.296,75.279,75.279,85490000.0
2008-09-03 21:47:00,75.265,75.265,75.257,75.26,88850000.0
2008-09-03 21:48:00,75.275,75.277,75.262,75.277,75910000.0
2008-09-03 21:49:00,75.29,75.298,75.29,75.297,115400000.0
2008-09-03 21:50:00,75.289,75.297,75.288,75.297,81830000.0
2008-09-03 21:51:00,75.327,75.33,75.326,75.329,106320000.0
2008-09-03 21:52:00,75.289,75.298,75.289,75.298,65310000.0
2008-09-03 21:53:00,75.288,75.29,75.277,75.281,36800000.0
2008-09-03 21:54:00,75.306,75.306,75.271,75.271,92880000.0
2008-09-03 21:55:00,75.281,75.286,75.28,75.286,69080000.0
2008-09-03 21:56:00,75.294,75.312,75.294,75.307,88520000.0
2008-09-03 21:57:00,75.339,75.339,75.309,75.309,100560000.0
2008-09-03 21:58:00,75.297,75.304,75.296,75.303,101800000.0
2008-09-03 21:59:00,75.298,75.299,75.295,75.298,60000000.0
2008-09-03 22:00:00,75.334,75.334,75.296,75.301,82880000.0
2008-09-03 22:01:00,75.29,75.313,75.29,75.297,87150000.0
2008-09-03 22:02:00,75.304,75.304,75.291,75.291,112910000.0
2008-09-03 22:03:00,75.304,75.304,75.281,75.283,78590000.0
2008-09-03 22:04:00,75.29,75.297,75.287,75.29,75080000.0
2008-09-03 22:05:00,75.296,75.299,75.294,75.298,62820000.0
2008-09-03 22:06:00,75.333,75.333,75.31,75.322,80150000.0
2008-09-03 22:08:00,75.339,75.34,75.33,75.335,99570000.0
2008-09-03 22:09:00,75.361,75.361,75.333,75.339,114370000.0
2008-09-03 22:10:00,75.328,75.335,75.32,75.32,134050000.0
2008-09-03 22:11:00,75.33,75.336,75.328,75.336,124740000.0
2008-09-03 22:12:00,75.374,75.374,75.346,75.364,77660000.0
2008-09-03 22:13:00,75.377,75.383,75.372,75.372,118680000.0
2008-09-03 22:14:00,75.373,75.373,75.355,75.358,70240000.0
2008-09-03 22:15:00,75.388,75.388,75.324,75.324,77920000.0
2008-09-03 22:16:00,75.324,75.336,75.312,75.336,90490000.0
2008-09-03 22:18:00,75.363,75.363,75.352,75.352,64700000.0
2008-09-03 22:19:00,75.342,75.347,75.339,75.339,103260000.0
2008-09-03 22:20:00,75.348,75.348,75.34,75.345,75690000.0
2008-09-03 22:21:00,75.375,75.375,75.36,75.36,73010000.0
2008-09-03 22:22:00,75.341,75.357,75.341,75.357,104990000.0
2008-09-03 22:23:00,75.35,75.366,75.35,75.366,63120000.0
2008-09-03 22:24:00,75.382,75.382,75.364,75.369,90270000.0
2008-09-03 22:25:00,75.379,75.386,75.371,75.386,103290000.0
2008-09-03 22:26:00,75.38,75.393,75.38,75.388,102260000.0
2008-09-03 22:27:00,75.405,75.405,75.39,75.39,78490000.0
2008-09-03 22:28:00,75.396,75.396,75.387,75.396,81780000.0
2008-09-03 22:30:00,75.426,75.426,75.41,75.41,76410000.0
2008-09-03 22:31:00,75.416,75.416,75.404,75.404,83420000.0
2008-09-03 22:33:00,75.435,75.44,75.432,75.439,107780000.0
2008-09-03 22:36:00,75.429,75.43,75.427,75.428,69790000.0
2008-09-03 22:38:00,75.398,75.398,75.382,75.382,148320000.0
2008-09-03 22:39:00,75.409,75.41,75.407,75.408,78020000.0
2008-09-03 22:40:00,75.365,75.369,75.348,75.352,99840000.0
2008-09-03 22:41:00,75.336,75.352,75.335,75.337,104460000.0
2008-09-03 22:42:00,75.374,75.374,75.344,75.35,121450000.0
2008-09-03 22:43:00,75.358,75.364,75.35,75.35,94750000.0
2008-09-03 22:44:00,75.362,75.382,75.362,75.364,62690000.0
2008-09-03 22:45:00,75.394,75.394,75.373,75.373,53230000.0
2008-09-03 22:47:00,75.378,75.378,75.37,75.37,58140000.0
2008-09-03 22:48:00,75.397,75.397,75.383,75.396,72390000.0
2008-09-03 22:49:00,75.391,75.396,75.391,75.396,4710000.0
2008-09-03 22:50:00,75.391,75.397,75.391,75.397,95410000.0
2008-09-03 22:51:00,75.412,75.412,75.383,75.383,53490000.0
2008-09-03 22:52:00,75.368,75.385,75.368,75.385,53600000.0
2008-09-03 22:54:00,75.41,75.41,75.382,75.388,73070000.0
2008-09-03 22:55:00,75.381,75.387,75.381,75.386,77300000.0
2008-09-03 22:56:00,75.376,75.384,75.375,75.378,80540000.0
2008-09-03 22:57:00,75.399,75.399,75.371,75.371,50000000.0
2008-09-03 22:58:00,75.379,75.393,75.374,75.386,41960000.0
2008-09-03 22:59:00,75.38,75.395,75.38,75.395,72060000.0
2008-09-03 23:00:00,75.411,75.431,75.411,75.426,67480000.0
2008-09-03 23:01:00,75.422,75.45,75.422,75.438,80350000.0
2008-09-03 23:03:00,75.457,75.457,75.434,75.441,97280000.0
2008-09-03 23:04:00,75.446,75.447,75.439,75.44,111890000.0
2008-09-03 23:06:00,75.462,75.462,75.432,75.432,52690000.0
2008-09-03 23:07:00,75.418,75.419,75.416,75.416,99190000.0
2008-09-03 23:08:00,75.426,75.43,75.425,75.428,98590000.0
2008-09-03 23:09:00,75.453,75.453,75.417,75.422,69060000.0
2008-09-03 23:10:00,75.432,75.437,75.431,75.437,41430000.0
2008-09-03 23:11:00,75.429,75.435,75.428,75.428,43600000.0
2008-09-03 23:12:00,75.454,75.464,75.44,75.464,15630000.0
2008-09-03 23:13:00,75.461,75.467,75.461,75.467,19020000.0
2008-09-03 23:14:00,75.457,75.461,75.457,75.458,58510000.0
2008-09-03 23:15:00,75.494,75.494,75.454,75.469,40950000.0
2008-09-03 23:16:00,75.46,75.473,75.46,75.468,69320000.0
2008-09-03 23:17:00,75.474,75.476,75.47,75.47,99940000.0
2008-09-03 23:18:00,75.493,75.493,75.462,75.462,45600000.0
2008-09-03 23:19:00,75.447,75.447,75.438,75.438,30800000.0
2008-09-03 23:20:00,75.446,75.446,75.439,75.446,71640000.0
2008-09-03 23:21:00,75.453,75.453,75.441,75.448,63180000.0
2008-09-03 23:22:00,75.442,75.455,75.442,75.455,89590000.0
2008-09-03 23:23:00,75.447,75.455,75.444,75.444,75320000.0
2008-09-03 23:24:00,75.476,75.478,75.468,75.468,117080000.0
2008-09-03 23:25:00,75.427,75.428,75.423,75.424,117590000.0
2008-09-03 23:26:00,75.417,75.426,75.415,75.426,45210000.0
2008-09-03 23:27:00,75.447,75.447,75.423,75.423,44140000.0
2008-09-03 23:28:00,75.402,75.402,75.375,75.387,40880000.0
2008-09-03 23:30:00,75.436,75.436,75.429,75.429,37090000.0
2008-09-03 23:31:00,75.393,75.393,75.372,75.372,10750000.0
2008-09-03 23:32:00,75.361,75.373,75.361,75.361,35640000.0
2008-09-03 23:33:00,75.386,75.39,75.386,75.389,69690000.0
2008-09-03 23:36:00,75.389,75.389,75.387,75.388,43410000.0
2008-09-03 23:38:00,75.372,75.384,75.372,75.378,71690000.0
2008-09-03 23:39:00,75.396,75.396,75.37,75.37,74770000.0
2008-09-03 23:40:00,75.355,75.357,75.35,75.357,52640000.0
2008-09-03 23:41:00,75.347,75.348,75.345,75.345,52750000.0
2008-09-03 23:42:00,75.364,75.364,75.357,75.358,27900000.0
2008-09-03 23:43:00,75.346,75.347,75.344,75.347,16190000.0
2008-09-03 23:44:00,75.357,75.357,75.35,75.35,45130000.0
2008-09-03 23:45:00,75.377,75.377,75.369,75.369,94740000.0
2008-09-03 23:47:00,75.339,75.348,75.339,75.341,57980000.0
2008-09-03 23:48:00,75.369,75.37,75.367,75.367,106620000.0
2008-09-03 23:50:00,75.33,75.334,75.323,75.328,43790000.0
2008-09-03 23:51:00,75.352,75.352,75.319,75.322,37100000.0
2008-09-03 23:54:00,75.358,75.36,75.355,75.36,63440000.0
2008-09-03 23:57:00,75.36,75.36,75.355,75.355,67020000.0
2008-09-04 00:00:00,75.352,75.352,75.326,75.33,77480000.0
2008-09-04 00:01:00,75.337,75.34,75.336,75.338,107340000.0
2008-09-04 00:03:00,75.359,75.359,75.356,75.359,87970000.0
2008-09-04 00:05:00,75.349,75.354,75.34,75.354,106320000.0
2008-09-04 00:06:00,75.407,75.407,75.404,75.407,69970000.0
2008-09-04 00:09:00,75.386,75.389,75.382,75.383,78640000.0
2008-09-04 00:11:00,75.348,75.353,75.341,75.349,80800000.0
2008-09-04 00:12:00,75.374,75.374,75.347,75.349,67890000.0
2008-09-04 00:13:00,75.356,75.356,75.349,75.35,75210000.0
2008-09-04 00:14:00,75.357,75.359,75.35,75.35,76690000.0
2008-09-04 00:15:00,75.374,75.374,75.345,75.351,76920000.0
2008-09-04 00:16:00,75.338,75.34,75.337,75.339,74610000.0
2008-09-04 00:18:00,75.36,75.361,75.356,75.357,107040000.0
2008-09-04 00:19:00,75.328,75.33,75.326,75.329,117900000.0
2008-09-04 00:20:00,75.322,75.327,75.322,75.326,102960000.0
2008-09-04 00:21:00,75.345,75.345,75.322,75.322,68440000.0
2008-09-04 00:22:00,75.339,75.34,75.336,75.34,81650000.0
2008-09-04 00:23:00,75.347,75.347,75.339,75.339,87810000.0
2008-09-04 00:24:00,75.356,75.356,75.34,75.34,68700000.0
2008-09-04 00:26:00,75.348,75.35,75.347,75.347,69530000.0
2008-09-04 00:27:00,75.372,75.372,75.349,75.358,49670000.0
2008-09-04 00:29:00,75.377,75.381,75.376,75.377,116320000.0
2008-09-04 00:30:00,75.395,75.395,75.388,75.389,74890000.0
2008-09-04 00:31:00,75.365,75.374,75.36,75.36,54250000.0
2008-09-04 00:32:00,75.363,75.365,75.357,75.357,67270000.0
2008-09-04 00:33:00,75.379,75.379,75.361,75.369,100770000.0
2008-09-04 00:34:00,75.361,75.361,75.357,75.358,63200000.0
2008-09-04 00:35:00,75.37,75.377,75.37,75.377,44100000.0
2008-09-04 00:36:00,75.399,75.4,75.397,75.399,66670000.0
2008-09-04 00:39:00,75.409,75.409,75.399,75.399,62640000.0
2008-09-04 00:40:00,75.391,75.396,75.391,75.396,46220000.0
2008-09-04 00:41:00,75.388,75.396,75.383,75.396,71480000.0
2008-09-04 00:42:00,75.424,75.424,75.381,75.381,58260000.0
2008-09-04 00:43:00,75.385,75.388,75.385,75.385,36400000.0
2008-09-04 00:45:00,75.423,75.423,75.394,75.394,94960000.0
2008-09-04 00:46:00,75.396,75.396,75.39,75.396,93690000.0
2008-09-04 00:47:00,75.406,75.406,75.399,75.401,133440000.0
2008-09-04 00:48:00,75.416,75.416,75.404,75.408,74830000.0
2008-09-04 00:49:00,75.415,75.415,75.4,75.408,58070000.0
2008-09-04 00:50:00,75.4,75.406,75.399,75.399,36560000.0
2008-09-04 00:51:00,75.425,75.425,75.401,75.401,49510000.0
2008-09-04 00:52:00,75.391,75.396,75.391,75.396,62510000.0
2008-09-04 00:53:00,75.405,75.405,75.394,75.399,136270000.0
2008-09-04 00:54:00,75.418,75.418,75.415,75.418,53750000.0
2008-09-04 00:55:00,75.408,75.408,75.4,75.407,32100000.0
2008-09-04 00:56:00,75.4,75.414,75.4,75.407,37950000.0
2008-09-04 00:57:00,75.445,75.449,75.418,75.447,23190000.0
2008-09-04 00:58:00,75.461,75.467,75.461,75.467,67890000.0
2008-09-04 00:59:00,75.474,75.476,75.471,75.471,60480000.0
2008-09-04 01:00:00,75.504,75.504,75.473,75.473,113320000.0
2008-09-04 01:01:00,75.478,75.48,75.476,75.479,104970000.0
2008-09-04 01:03:00,75.508,75.511,75.505,75.508,119840000.0
2008-09-04 01:04:00,75.484,75.489,75.457,75.457,96160000.0
2008-09-04 01:05:00,75.46,75.492,75.46,75.492,104270000.0
2008-09-04 01:06:00,75.514,75.514,75.5,75.504,41640000.0
2008-09-04 01:07:00,75.516,75.516,75.508,75.514,45840000.0
2008-09-04 01:08:00,75.506,75.507,75.502,75.507,23380000.0
2008-09-04 01:09:00,75.526,75.526,75.513,75.513,40470000.0
2008-09-04 01:10:00,75.5,75.506,75.5,75.506,26490000.0
2008-09-04 01:12:00,75.534,75.534,75.513,75.513,42570000.0
2008-09-04 01:13:00,75.518,75.518,75.509,75.516,92840000.0
2008-09-04 01:14:00,75.509,75.509,75.504,75.507,92010000.0
2008-09-04 01:15:00,75.531,75.531,75.5,75.513,60180000.0
2008-09-04 01:16:00,75.507,75.51,75.505,75.508,73670000.0
2008-09-04 01:17:00,75.489,75.49,75.486,75.488,114560000.0
2008-09-04 01:18:00,75.52,75.52,75.503,75.512,100620000.0
2008-09-04 01:21:00,75.555,75.555,75.515,75.52,104210000.0
2008-09-04 01:22:00,75.509,75.517,75.509,75.517,68560000.0
2008-09-04 01:23:00,75.509,75.51,75.507,75.509,99180000.0
2008-09-04 01:24:00,75.546,75.558,75.524,75.536,61960000.0
2008-09-04 01:25:00,75.562,75.562,75.529,75.532,80180000.0
2008-09-04 01:26:00,75.5,75.541,75.5,75.534,73340000.0
2008-09-04 01:27:00,75.563,75.563,75.544,75.544,42840000.0
2008-09-04 01:29:00,75.546,75.553,75.543,75.549,71580000.0
2008-09-04 01:30:00,75.59,75.59,75.551,75.551,115400000.0
2008-09-04 01:31:00,75.565,75.571,75.545,75.558,95630000.0
2008-09-04 01:32:00,75.577,75.577,75.561,75.568,83850000.0
2008-09-04 01:33:00,75.581,75.581,75.537,75.556,85730000.0
2008-09-04 01:34:00,75.548,75.551,75.521,75.521,76150000.0
2008-09-04 01:35:00,75.537,75.547,75.537,75.547,52430000.0
2008-09-04 01:36:00,75.564,75.59,75.543,75.59,45840000.0
2008-09-04 01:37:00,75.58,75.58,75.554,75.575,74440000.0
2008-09-04 01:38:00,75.564,75.564,75.551,75.563,87100000.0
2008-09-04 01:39:00,75.597,75.597,75.558,75.561,60910000.0
2008-09-04 01:40:00,75.551,75.564,75.551,75.564,76880000.0
2008-09-04 01:41:00,75.561,75.576,75.561,75.576,64370000.0
2008-09-04 01:42:00,75.607,75.609,75.607,75.608,63140000.0
2008-09-04 01:43:00,75.562,75.582,75.558,75.567,75750000.0
2008-09-04 01:44:00,75.578,75.59,75.571,75.585,41090000.0
2008-09-04 01:45:00,75.625,75.625,75.573,75.573,83310000.0
2008-09-04 01:46:00,75.562,75.576,75.562,75.576,104590000.0
2008-09-04 01:47:00,75.57,75.574,75.563,75.574,78600000.0
2008-09-04 01:48:00,75.586,75.586,75.573,75.573,70390000.0
2008-09-04 01:49:00,75.58,75.584,75.571,75.571,54610000.0
2008-09-04 01:50:00,75.575,75.576,75.563,75.576,85060000.0
2008-09-04 01:51:00,75.594,75.594,75.571,75.571,62110000.0
2008-09-04 01:52:00,75.575,75.576,75.569,75.576,43810000.0
2008-09-04 01:53:00,75.57,75.585,75.57,75.585,43100000.0
2008-09-04 01:54:00,75.613,75.614,75.583,75.614,40550000.0
2008-09-04 01:55:00,75.623,75.625,75.61,75.61,54760000.0
2008-09-04 01:56:00,75.597,75.6,75.594,75.599,90420000.0
2008-09-04 01:57:00,75.639,75.639,75.637,75.638,74920000.0
2008-09-04 01:58:00,75.586,75.589,75.581,75.581,77090000.0
2008-09-04 02:01:00,75.562,75.582,75.562,75.576,44070000.0
2008-09-04 02:02:00,75.574,75.603,75.574,75.603,24080000.0
2008-09-04 02:03:00,75.658,75.658,75.597,75.615,42190000.0
2008-09-04 02:04:00,75.6,75.634,75.6,75.622,24510000.0
2008-09-04 02:05:00,75.627,75.627,75.619,75.62,37490000.0
2008-09-04 02:06:00,75.643,75.643,75.608,75.61,46430000.0
2008-09-04 02:07:00,75.616,75.617,75.608,75.617,90000000.0
2008-09-04 02:08:00,75.608,75.61,75.604,75.608,88360000.0
2008-09-04 02:09:00,75.625,75.625,75.605,75.607,57990000.0
2008-09-04 02:10:00,75.597,75.6,75.595,75.598,82230000.0
2008-09-04 02:11:00,75.608,75.614,75.602,75.607,108080000.0
2008-09-04 02:12:00,75.637,75.637,75.571,75.577,98730000.0
2008-09-04 02:13:00,75.553,75.553,75.542,75.542,144370000.0
2008-09-04 02:14:00,75.545,75.549,75.541,75.541,117660000.0
2008-09-04 02:15:00,75.574,75.574,75.543,75.55,102080000.0
2008-09-04 02:16:00,75.556,75.558,75.55,75.551,69850000.0
2008-09-04 02:17:00,75.539,75.545,75.531,75.531,92850000.0
2008-09-04 02:18:00,75.552,75.552,75.503,75.503,57820000.0
2008-09-04 02:19:00,75.511,75.525,75.506,75.525,73160000.0
2008-09-04 02:20:00,75.54,75.561,75.526,75.552,72030000.0
2008-09-04 02:21:00,75.617,75.617,75.545,75.545,38250000.0
2008-09-04 02:22:00,75.526,75.53,75.514,75.521,63250000.0
2008-09-04 02:24:00,75.553,75.553,75.536,75.539,120530000.0
2008-09-04 02:25:00,75.525,75.533,75.515,75.519,97770000.0
2008-09-04 02:27:00,75.563,75.563,75.514,75.514,83620000.0
2008-09-04 02:28:00,75.513,75.513,75.501,75.506,77020000.0
2008-09-04 02:29:00,75.5,75.506,75.499,75.506,60870000.0
2008-09-04 02:30:00,75.56,75.56,75.502,75.506,40510000.0
2008-09-04 02:31:00,75.49,75.496,75.49,75.496,73240000.0
2008-09-04 02:32:00,75.507,75.507,75.5,75.506,85690000.0
2008-09-04 02:33:00,75.547,75.547,75.525,75.538,66270000.0
2008-09-04 02:34:00,75.534,75.55,75.534,75.537,70960000.0
2008-09-04 02:35:00,75.524,75.524,75.497,75.506,55710000.0
2008-09-04 02:36:00,75.55,75.607,75.529,75.598,62900000.0
2008-09-04 02:37:00,75.589,75.601,75.583,75.587,71880000.0
2008-09-04 02:38:00,75.58,75.593,75.58,75.593,37230000.0
2008-09-04 02:39:00,75.633,75.633,75.599,75.601,83020000.0
2008-09-04 02:40:00,75.605,75.606,75.595,75.598,96920000.0
2008-09-04 02:41:00,75.607,75.607,75.584,75.597,80400000.0
2008-09-04 02:42:00,75.659,75.659,75.599,75.609,68450000.0
2008-09-04 02:43:00,75.619,75.619,75.61,75.616,51820000.0
2008-09-04 02:44:00,75.608,75.615,75.608,75.611,83230000.0
2008-09-04 02:45:00,75.653,75.653,75.614,75.614,55430000.0
2008-09-04 02:47:00,75.616,75.616,75.61,75.612,42710000.0
2008-09-04 02:48:00,75.644,75.644,75.62,75.636,38480000.0
2008-09-04 02:49:00,75.629,75.636,75.629,75.629,48200000.0
2008-09-04 02:50:00,75.616,75.621,75.605,75.617,93970000.0
2008-09-04 02:51:00,75.63,75.63,75.559,75.581,73470000.0
2008-09-04 02:52:00,75.586,75.595,75.582,75.588,79690000.0
2008-09-04 02:53:00,75.596,75.596,75.59,75.596,90530000.0
2008-09-04 02:54:00,75.681,75.681,75.626,75.626,6240000.0
2008-09-04 02:55:00,75.59,75.597,75.589,75.589,61650000.0
2008-09-04 02:56:00,75.599,75.615,75.596,75.602,68170000.0
2008-09-04 02:57:00,75.641,75.641,75.582,75.585,43120000.0
2008-09-04 02:58:00,75.571,75.579,75.555,75.569,87710000.0
2008-09-04 02:59:00,75.555,75.563,75.542,75.542,106040000.0
2008-09-04 03:00:00,75.581,75.581,75.522,75.524,80150000.0
2008-09-04 03:01:00,75.508,75.522,75.493,75.493,71130000.0
2008-09-04 03:02:00,75.519,75.537,75.496,75.509,54750000.0
2008-09-04 03:03:00,75.526,75.527,75.489,75.527,89780000.0
2008-09-04 03:04:00,75.491,75.511,75.488,75.49,55220000.0
2008-09-04 03:05:00,75.48,75.514,75.461,75.463,43900000.0
2008-09-04 03:06:00,75.488,75.509,75.469,75.509,38620000.0
2008-09-04 03:07:00,75.501,75.508,75.465,75.482,42700000.0
2008-09-04 03:08:00,75.471,75.483,75.461,75.483,49910000.0
2008-09-04 03:09:00,75.477,75.486,75.449,75.461,93640000.0
2008-09-04 03:10:00,75.471,75.492,75.457,75.461,70170000.0
2008-09-04 03:11:00,75.469,75.49,75.454,75.478,82580000.0
2008-09-04 03:12:00,75.504,75.519,75.475,75.475,91330000.0
2008-09-04 03:13:00,75.463,75.474,75.449,75.458,20010000.0
2008-09-04 03:14:00,75.432,75.454,75.428,75.454,75370000.0
2008-09-04 03:15:00,75.446,75.453,75.425,75.453,97930000.0
2008-09-04 03:16:00,75.429,75.448,75.429,75.448,5260000.0
2008-09-04 03:17:00,75.419,75.44,75.403,75.403,38460000.0
2008-09-04 03:18:00,75.432,75.432,75.382,75.382,91560000.0
2008-09-04 03:19:00,75.39,75.422,75.372,75.389,102200000.0
2008-09-04 03:20:00,75.392,75.392,75.345,75.361,84450000.0
2008-09-04 03:21:00,75.37,75.389,75.354,75.366,65420000.0
2008-09-04 03:22:00,75.37,75.39,75.363,75.363,60500000.0
2008-09-04 03:23:00,75.367,75.373,75.362,75.37,81420000.0
2008-09-04 03:24:00,75.394,75.411,75.379,75.379,51990000.0
2008-09-04 03:25:00,75.39,75.423,75.386,75.388,44480000.0
2008-09-04 03:26:00,75.378,75.392,75.374,75.378,41210000.0
2008-09-04 03:27:00,75.39,75.414,75.39,75.414,41850000.0
2008-09-04 03:28:00,75.393,75.422,75.393,75.422,48360000.0
2008-09-04 03:29:00,75.418,75.429,75.418,75.429,96200000.0
2008-09-04 03:30:00,75.434,75.457,75.406,75.453,75490000.0
2008-09-04 03:31:00,75.442,75.458,75.427,75.431,80100000.0
2008-09-04 03:32:00,75.449,75.489,75.449,75.476,94030000.0
2008-09-04 03:33:00,75.458,75.473,75.447,75.447,13190000.0
2008-09-04 03:34:00,75.434,75.475,75.429,75.449,54940000.0
2008-09-04 03:35:00,75.44,75.47,75.44,75.444,97180000.0
2008-09-04 03:36:00,75.467,75.469,75.436,75.447,76050000.0
2008-09-04 03:37:00,75.473,75.512,75.457,75.512,83880000.0
2008-09-04 03:38:00,75.481,75.507,75.469,75.474,91430000.0
2008-09-04 03:39:00,75.481,75.482,75.465,75.482,10630000.0
2008-09-04 03:40:00,75.475,75.475,75.443,75.443,39970000.0
2008-09-04 03:41:00,75.448,75.454,75.441,75.447,52870000.0
2008-09-04 03:42:00,75.471,75.471,75.436,75.466,93110000.0
2008-09-04 03:43:00,75.452,75.469,75.443,75.443,67050000.0
2008-09-04 03:44:00,75.462,75.462,75.416,75.43,78660000.0
2008-09-04 03:45:00,75.441,75.441,75.398,75.398,91520000.0
2008-09-04 03:46:00,75.41,75.41,75.379,75.379,12880000.0
2008-09-04 03:47:00,75.374,75.389,75.362,75.362,74720000.0
2008-09-04 03:48:00,75.393,75.394,75.368,75.394,63640000.0
2008-09-04 03:49:00,75.39,75.42,75.387,75.408,66350000.0
2008-09-04 03:50:00,75.421,75.443,75.417,75.443,72230000.0
2008-09-04 03:51:00,75.444,75.451,75.415,75.451,41630000.0
2008-09-04 03:52:00,75.45,75.47,75.439,75.455,82060000.0
2008-09-04 03:53:00,75.443,75.466,75.441,75.441,103900000.0
2008-09-04 03:54:00,75.466,75.466,75.44,75.455,79020000.0
2008-09-04 03:55:00,75.446,75.468,75.427,75.444,61020000.0
2008-09-04 03:56:00,75.453,75.453,75.426,75.433,56150000.0
2008-09-04 03:57:00,75.445,75.445,75.415,75.429,87690000.0
2008-09-04 03:58:00,75.405,75.428,75.405,75.408,50490000.0
2008-09-04 03:59:00,75.419,75.446,75.406,75.421,44650000.0
2008-09-04 04:00:00,75.452,75.452,75.415,75.423,43500000.0
2008-09-04 04:01:00,75.437,75.448,75.413,75.439,42160000.0
2008-09-04 04:02:00,75.436,75.478,75.434,75.434,56940000.0
2008-09-04 04:03:00,75.457,75.457,75.423,75.431,91580000.0
2008-09-04 04:04:00,75.439,75.453,75.426,75.44,77530000.0
2008-09-04 04:05:00,75.43,75.436,75.43,75.431,79400000.0
2008-09-04 04:06:00,75.458,75.462,75.431,75.431,92020000.0
2008-09-04 04:07:00,75.43,75.43,75.422,75.426,8120000.0
2008-09-04 04:08:00,75.437,75.446,75.433,75.445,76650000.0
2008-09-04 04:09:00,75.455,75.462,75.434,75.455,75520000.0
2008-09-04 04:10:00,75.434,75.436,75.431,75.431,36210000.0
2008-09-04 04:11:00,75.419,75.431,75.411,75.411,69870000.0
2008-09-04 04:12:00,75.427,75.452,75.413,75.452,65110000.0
2008-09-04 04:13:00,75.429,75.437,75.428,75.428,117270000.0
2008-09-04 04:14:00,75.436,75.437,75.429,75.437,87450000.0
2008-09-04 04:15:00,75.462,75.462,75.417,75.417,93410000.0
2008-09-04 04:16:00,75.418,75.43,75.395,75.408,82680000.0
2008-09-04 04:17:00,75.399,75.417,75.393,75.393,74260000.0
2008-09-04 04:18:00,75.409,75.421,75.405,75.405,61350000.0
2008-09-04 04:20:00,75.395,75.42,75.393,75.393,61260000.0
2008-09-04 04:21:00,75.416,75.421,75.398,75.401,79500000.0
2008-09-04 04:22:00,75.413,75.435,75.413,75.435,58760000.0
2008-09-04 04:23:00,75.42,75.442,75.414,75.419,66670000.0
2008-09-04 04:24:00,75.446,75.447,75.438,75.438,61280000.0
2008-09-04 04:25:00,75.426,75.426,75.42,75.42,61790000.0
2008-09-04 04:27:00,75.449,75.45,75.426,75.433,37040000.0
2008-09-04 04:28:00,75.435,75.436,75.431,75.431,84230000.0
2008-09-04 04:29:00,75.443,75.464,75.438,75.464,99900000.0
2008-09-04 04:30:00,75.465,75.48,75.437,75.473,76110000.0
2008-09-04 04:31:00,75.493,75.493,75.474,75.48,60820000.0
2008-09-04 04:32:00,75.468,75.468,75.46,75.465,53880000.0
2008-09-04 04:33:00,75.492,75.492,75.463,75.472,80400000.0
2008-09-04 04:34:00,75.476,75.476,75.47,75.476,51610000.0
2008-09-04 04:35:00,75.489,75.51,75.487,75.489,43570000.0
2008-09-04 04:36:00,75.514,75.535,75.482,75.482,42520000.0
2008-09-04 04:37:00,75.508,75.52,75.494,75.494,36160000.0
2008-09-04 04:38:00,75.514,75.522,75.485,75.522,48260000.0
2008-09-04 04:39:00,75.522,75.522,75.487,75.492,92250000.0
2008-09-04 04:40:00,75.483,75.51,75.483,75.506,68800000.0
2008-09-04 04:41:00,75.477,75.515,75.477,75.488,73560000.0
2008-09-04 04:42:00,75.512,75.542,75.509,75.542,94570000.0
2008-09-04 04:43:00,75.529,75.537,75.515,75.53,11270000.0
2008-09-04 04:44:00,75.518,75.542,75.517,75.542,70240000.0
2008-09-04 04:45:00,75.564,75.578,75.53,75.567,37170000.0
2008-09-04 04:46:00,75.556,75.569,75.526,75.539,83660000.0
2008-09-04 04:47:00,75.551,75.584,75.538,75.584,98270000.0
2008-09-04 04:48:00,75.592,75.592,75.554,75.554,75170000.0
2008-09-04 04:49:00,75.566,75.567,75.561,75.566,67620000.0
2008-09-04 04:50:00,75.595,75.595,75.58,75.58,49940000.0
2008-09-04 04:51:00,75.615,75.654,75.556,75.654,83150000.0
2008-09-04 04:52:00,75.635,75.663,75.582,75.65,54160000.0
2008-09-04 04:53:00,75.594,75.658,75.594,75.617,41660000.0
2008-09-04 04:54:00,75.648,75.649,75.647,75.648,44420000.0
2008-09-04 04:55:00,75.628,75.636,75.612,75.636,37750000.0
2008-09-04 04:56:00,75.626,75.632,75.585,75.614,48030000.0
2008-09-04 04:57:00,75.632,75.632,75.585,75.599,88530000.0
2008-09-04 04:58:00,75.616,75.616,75.603,75.603,68350000.0
2008-09-04 04:59:00,75.569,75.592,75.564,75.592,80040000.0
2008-09-04 05:00:00,75.602,75.602,75.573,75.573,93950000.0
2008-09-04 05:02:00,75.593,75.604,75.566,75.604,64680000.0
2008-09-04 05:03:00,75.606,75.61,75.601,75.601,35530000.0
2008-09-04 05:04:00,75.59,75.605,75.572,75.572,59450000.0
2008-09-04 05:06:00,75.605,75.605,75.579,75.592,115450000.0
2008-09-04 05:07:00,75.586,75.594,75.566,75.594,85760000.0
2008-09-04 05:08:00,75.568,75.582,75.564,75.57,84070000.0
2008-09-04 05:09:00,75.551,75.572,75.551,75.566,77570000.0
2008-09-04 05:10:00,75.579,75.594,75.572,75.594,69480000.0
2008-09-04 05:11:00,75.587,75.614,75.585,75.591,51490000.0
2008-09-04 05:12:00,75.614,75.614,75.573,75.591,43960000.0
2008-09-04 05:13:00,75.56,75.567,75.56,75.567,73870000.0
2008-09-04 05:14:00,75.558,75.56,75.557,75.559,86950000.0
2008-09-04 05:15:00,75.593,75.593,75.565,75.591,63330000.0
2008-09-04 05:17:00,75.573,75.591,75.573,75.588,64500000.0
2008-09-04 05:18:00,75.593,75.593,75.545,75.545,66120000.0
2008-09-04 05:19:00,75.55,75.582,75.543,75.559,70840000.0
2008-09-04 05:20:00,75.571,75.584,75.556,75.579,40620000.0
2008-09-04 05:21:00,75.571,75.577,75.515,75.523,81440000.0
2008-09-04 05:22:00,75.543,75.543,75.505,75.528,106240000.0
2008-09-04 05:23:00,75.497,75.547,75.497,75.511,81480000.0
2008-09-04 05:24:00,75.538,75.538,75.479,75.514,66200000.0
2008-09-04 05:25:00,75.525,75.525,75.482,75.482,58250000.0
2008-09-04 05:26:00,75.496,75.523,75.483,75.523,93680000.0
2008-09-04 05:27:00,75.522,75.552,75.508,75.527,57510000.0
2008-09-04 05:28:00,75.552,75.572,75.546,75.566,47970000.0
2008-09-04 05:29:00,75.56,75.582,75.55,75.568,43970000.0
2008-09-04 05:30:00,75.583,75.62,75.557,75.62,38990000.0
2008-09-04 05:31:00,75.632,75.632,75.58,75.61,49510000.0
2008-09-04 05:32:00,75.581,75.614,75.572,75.614,93930000.0
2008-09-04 05:33:00,75.615,75.628,75.589,75.622,80600000.0
2008-09-04 05:34:00,75.598,75.611,75.587,75.592,74070000.0
2008-09-04 05:35:00,75.6,75.611,75.582,75.598,98000000.0
2008-09-04 05:36:00,75.604,75.604,75.596,75.596,10360000.0
2008-09-04 05:37:00,75.578,75.578,75.569,75.569,72720000.0
2008-09-04 05:38:00,75.59,75.612,75.59,75.598,51100000.0
2008-09-04 05:39:00,75.614,75.614,75.587,75.595,66440000.0
2008-09-04 05:40:00,75.612,75.612,75.599,75.599,91260000.0
2008-09-04 05:41:00,75.565,75.595,75.563,75.595,69660000.0
2008-09-04 05:42:00,75.609,75.625,75.587,75.625,69080000.0
2008-09-04 05:43:00,75.617,75.627,75.594,75.6,97510000.0
2008-09-04 05:44:00,75.626,75.632,75.596,75.596,118460000.0
2008-09-04 05:45:00,75.621,75.621,75.574,75.574,71430000.0
2008-09-04 05:46:00,75.581,75.588,75.548,75.588,74720000.0
2008-09-04 05:47:00,75.547,75.58,75.547,75.574,97820000.0
2008-09-04 05:48:00,75.572,75.572,75.545,75.545,66470000.0
2008-09-04 05:49:00,75.547,75.561,75.547,75.548,103380000.0
2008-09-04 05:50:00,75.537,75.555,75.507,75.53,67670000.0
2008-09-04 05:51:00,75.528,75.545,75.509,75.529,78460000.0
2008-09-04 05:52:00,75.543,75.543,75.507,75.511,76120000.0
2008-09-04 05:53:00,75.518,75.54,75.504,75.513,80300000.0
2008-09-04 05:54:00,75.537,75.551,75.516,75.522,62350000.0
2008-09-04 05:55:00,75.553,75.553,75.517,75.521,73900000.0
2008-09-04 05:56:00,75.509,75.517,75.508,75.517,79900000.0
2008-09-04 05:57:00,75.533,75.533,75.516,75.533,74250000.0
2008-09-04 05:58:00,75.522,75.554,75.52,75.554,71870000.0
2008-09-04 05:59:00,75.541,75.575,75.541,75.575,84850000.0
2008-09-04 06:00:00,75.583,75.583,75.545,75.561,107760000.0
2008-09-04 06:01:00,75.517,75.534,75.486,75.52,111000000.0
2008-09-04 06:02:00,75.531,75.531,75.485,75.508,103050000.0
2008-09-04 06:03:00,75.503,75.503,75.478,75.483,65450000.0
2008-09-04 06:04:00,75.472,75.49,75.466,75.471,90740000.0
2008-09-04 06:05:00,75.461,75.48,75.458,75.48,88680000.0
2008-09-04 06:06:00,75.505,75.505,75.478,75.481,62310000.0
2008-09-04 06:07:00,75.489,75.515,75.485,75.498,21830000.0
2008-09-04 06:08:00,75.515,75.527,75.478,75.512,69490000.0
2008-09-04 06:09:00,75.496,75.511,75.474,75.497,53930000.0
2008-09-04 06:10:00,75.493,75.511,75.483,75.483,92970000.0
2008-09-04 06:11:00,75.47,75.484,75.469,75.469,114850000.0
2008-09-04 06:12:00,75.494,75.494,75.472,75.485,83560000.0
2008-09-04 06:13:00,75.456,75.464,75.456,75.458,50180000.0
2008-09-04 06:14:00,75.465,75.473,75.46,75.473,72170000.0
2008-09-04 06:15:00,75.489,75.489,75.468,75.488,93850000.0
2008-09-04 06:16:00,75.478,75.482,75.461,75.477,57810000.0
2008-09-04 06:17:00,75.451,75.466,75.451,75.459,40160000.0
2008-09-04 06:18:00,75.484,75.484,75.456,75.456,66000000.0
2008-09-04 06:19:00,75.455,75.476,75.395,75.422,62980000.0
2008-09-04 06:20:00,75.425,75.432,75.391,75.424,69270000.0
2008-09-04 06:21:00,75.44,75.464,75.432,75.464,61090000.0
2008-09-04 06:22:00,75.477,75.477,75.447,75.447,43700000.0
2008-09-04 06:23:00,75.467,75.479,75.445,75.477,75280000.0
2008-09-04 06:24:00,75.491,75.491,75.449,75.455,51400000.0
2008-09-04 06:25:00,75.459,75.474,75.45,75.473,34480000.0
2008-09-04 06:26:00,75.444,75.455,75.429,75.429,44160000.0
2008-09-04 06:27:00,75.451,75.451,75.433,75.433,98290000.0
2008-09-04 06:28:00,75.451,75.469,75.446,75.465,91760000.0
2008-09-04 06:29:00,75.448,75.463,75.436,75.44,129430000.0
2008-09-04 06:30:00,75.433,75.469,75.426,75.426,73030000.0
2008-09-04 06:31:00,75.43,75.454,75.421,75.448,64470000.0
2008-09-04 06:32:00,75.439,75.453,75.433,75.453,35270000.0
2008-09-04 06:33:00,75.467,75.467,75.46,75.46,43700000.0
2008-09-04 06:34:00,75.45,75.463,75.446,75.448,63890000.0
2008-09-04 06:35:00,75.44,75.463,75.44,75.447,123610000.0
2008-09-04 06:36:00,75.47,75.47,75.443,75.464,54360000.0
2008-09-04 06:37:00,75.438,75.466,75.434,75.464,33230000.0
2008-09-04 06:38:00,75.477,75.477,75.459,75.459,39000000.0
2008-09-04 06:39:00,75.487,75.493,75.475,75.486,25840000.0
2008-09-04 06:40:00,75.497,75.497,75.492,75.497,62170000.0
2008-09-04 06:41:00,75.489,75.494,75.482,75.483,58970000.0
2008-09-04 06:42:00,75.496,75.496,75.473,75.487,120330000.0
2008-09-04 06:43:00,75.482,75.513,75.482,75.507,111300000.0
2008-09-04 06:44:00,75.5,75.512,75.487,75.512,72800000.0
2008-09-04 06:45:00,75.524,75.524,75.495,75.517,111290000.0
2008-09-04 06:46:00,75.504,75.521,75.504,75.519,85120000.0
2008-09-04 06:48:00,75.513,75.517,75.469,75.469,41430000.0
2008-09-04 06:49:00,75.46,75.467,75.46,75.467,42430000.0
2008-09-04 06:50:00,75.464,75.493,75.464,75.493,25300000.0
2008-09-04 06:51:00,75.485,75.485,75.462,75.483,45340000.0
2008-09-04 06:52:00,75.492,75.492,75.463,75.471,29550000.0
2008-09-04 06:53:00,75.476,75.476,75.469,75.47,41110000.0
2008-09-04 06:54:00,75.488,75.489,75.487,75.488,47350000.0
2008-09-04 06:55:00,75.481,75.502,75.47,75.48,93320000.0
2008-09-04 06:56:00,75.497,75.5,75.479,75.496,99990000.0
2008-09-04 06:57:00,75.497,75.51,75.475,75.497,62180000.0
2008-09-04 06:58:00,75.477,75.501,75.462,75.496,74730000.0
2008-09-04 07:00:00,75.5,75.5,75.465,75.474,97450000.0
2008-09-04 07:01:00,75.464,75.491,75.464,75.486,156730000.0
2008-09-04 07:02:00,75.451,75.5,75.451,75.479,116590000.0
2008-09-04 07:03:00,75.495,75.495,75.47,75.47,96030000.0
2008-09-04 07:04:00,75.463,75.49,75.455,75.462,67810000.0
2008-09-04 07:05:00,75.466,75.467,75.461,75.461,95460000.0
2008-09-04 07:06:00,75.473,75.473,75.446,75.473,63050000.0
2008-09-04 07:07:00,75.47,75.477,75.47,75.47,77320000.0
2008-09-04 07:08:00,75.443,75.452,75.443,75.452,75930000.0
2008-09-04 07:09:00,75.472,75.472,75.461,75.461,35680000.0
2008-09-04 07:10:00,75.432,75.463,75.432,75.463,67740000.0
2008-09-04 07:11:00,75.456,75.463,75.437,75.44,70190000.0
2008-09-04 07:12:00,75.473,75.473,75.43,75.43,125640000.0
2008-09-04 07:13:00,75.44,75.46,75.434,75.46,92930000.0
2008-09-04 07:14:00,75.457,75.465,75.453,75.465,94150000.0
2008-09-04 07:15:00,75.495,75.498,75.465,75.465,86070000.0
2008-09-04 07:16:00,75.471,75.494,75.465,75.476,75710000.0
2008-09-04 07:17:00,75.46,75.475,75.426,75.449,55980000.0
2008-09-04 07:18:00,75.472,75.479,75.452,75.452,41930000.0
2008-09-04 07:19:00,75.462,75.462,75.428,75.44,73170000.0
2008-09-04 07:20:00,75.434,75.486,75.434,75.486,90940000.0
2008-09-04 07:21:00,75.494,75.494,75.445,75.445,67420000.0
2008-09-04 07:22:00,75.454,75.483,75.454,75.483,83630000.0
2008-09-04 07:23:00,75.47,75.47,75.447,75.459,68130000.0
2008-09-04 07:24:00,75.463,75.463,75.433,75.433,66790000.0
2008-09-04 07:25:00,75.442,75.482,75.442,75.459,72490000.0
2008-09-04 07:26:00,75.45,75.456,75.45,75.455,40580000.0
2008-09-04 07:27:00,75.484,75.493,75.457,75.477,83490000.0
2008-09-04 07:28:00,75.47,75.476,75.469,75.471,111380000.0
2008-09-04 07:29:00,75.459,75.46,75.456,75.457,82740000.0
2008-09-04 07:30:00,75.491,75.491,75.447,75.454,61130000.0
2008-09-04 07:31:00,75.441,75.449,75.44,75.44,54960000.0
2008-09-04 07:32:00,75.446,75.448,75.44,75.44,83550000.0
2008-09-04 07:33:00,75.466,75.466,75.449,75.449,55230000.0
2008-09-04 07:34:00,75.446,75.49,75.446,75.463,48650000.0
2008-09-04 07:35:00,75.482,75.509,75.463,75.496,44980000.0
2008-09-04 07:36:00,75.504,75.504,75.483,75.483,41060000.0
2008-09-04 07:37:00,75.465,75.48,75.444,75.459,49350000.0
2008-09-04 07:38:00,75.449,75.456,75.447,75.456,100060000.0
2008-09-04 07:39:00,75.49,75.501,75.455,75.495,78930000.0
2008-09-04 07:40:00,75.466,75.466,75.449,75.449,75190000.0
2008-09-04 07:41:00,75.462,75.479,75.454,75.467,95810000.0
2008-09-04 07:42:00,75.458,75.458,75.438,75.44,11460000.0
2008-09-04 07:43:00,75.468,75.491,75.455,75.47,92170000.0
2008-09-04 07:44:00,75.457,75.459,75.425,75.439,73050000.0
2008-09-04 07:45:00,75.473,75.479,75.436,75.479,59140000.0
2008-09-04 07:46:00,75.452,75.479,75.452,75.462,85490000.0
2008-09-04 07:47:00,75.456,75.489,75.456,75.468,56420000.0
2008-09-04 07:48:00,75.495,75.495,75.481,75.481,62060000.0
2008-09-04 07:49:00,75.489,75.506,75.476,75.506,55110000.0
2008-09-04 07:50:00,75.474,75.511,75.474,75.511,94050000.0
2008-09-04 07:51:00,75.514,75.514,75.473,75.483,128690000.0
2008-09-04 07:52:00,75.469,75.5,75.468,75.47,123750000.0
2008-09-04 07:53:00,75.459,75.479,75.443,75.452,85320000.0
2008-09-04 07:54:00,75.473,75.477,75.441,75.441,84310000.0
2008-09-04 07:55:00,75.447,75.481,75.447,75.459,116690000.0
2008-09-04 07:56:00,75.48,75.506,75.471,75.498,118940000.0
2008-09-04 07:57:00,75.531,75.531,75.484,75.493,107510000.0
2008-09-04 07:58:00,75.483,75.52,75.483,75.499,56500000.0
2008-09-04 07:59:00,75.545,75.558,75.497,75.546,66890000.0
2008-09-04 08:00:00,75.537,75.543,75.495,75.529,80980000.0
2008-09-04 08:01:00,75.501,75.52,75.495,75.495,151220000.0
2008-09-04 08:02:00,75.5,75.515,75.487,75.505,154100000.0
2008-09-04 08:03:00,75.503,75.508,75.443,75.461,103420000.0
2008-09-04 08:04:00,75.467,75.47,75.444,75.444,71690000.0
2008-09-04 08:05:00,75.455,75.504,75.455,75.471,97410000.0
2008-09-04 08:06:00,75.488,75.488,75.457,75.465,84150000.0
2008-09-04 08:07:00,75.477,75.504,75.456,75.456,79530000.0
2008-09-04 08:08:00,75.474,75.502,75.459,75.481,128000000.0
2008-09-04 08:09:00,75.506,75.506,75.462,75.475,138060000.0
2008-09-04 08:10:00,75.487,75.487,75.453,75.457,93110000.0
2008-09-04 08:11:00,75.45,75.481,75.442,75.466,136230000.0
2008-09-04 08:12:00,75.499,75.499,75.437,75.437,102950000.0
2008-09-04 08:13:00,75.443,75.467,75.432,75.448,75760000.0
2008-09-04 08:14:00,75.412,75.481,75.409,75.455,59530000.0
2008-09-04 08:15:00,75.494,75.495,75.475,75.495,67470000.0
2008-09-04 08:16:00,75.471,75.487,75.462,75.469,112350000.0
2008-09-04 08:17:00,75.493,75.514,75.48,75.502,62690000.0
2008-09-04 08:18:00,75.528,75.533,75.493,75.527,114190000.0
2008-09-04 08:19:00,75.5,75.546,75.499,75.506,61570000.0
2008-09-04 08:20:00,75.525,75.537,75.496,75.535,117370000.0
2008-09-04 08:21:00,75.545,75.545,75.496,75.533,70780000.0
2008-09-04 08:22:00,75.545,75.545,75.507,75.511,89280000.0
2008-09-04 08:23:00,75.501,75.517,75.49,75.51,86800000.0
2008-09-04 08:24:00,75.534,75.534,75.501,75.512,83100000.0
2008-09-04 08:25:00,75.501,75.51,75.487,75.5,69370000.0
2008-09-04 08:26:00,75.497,75.521,75.473,75.498,116020000.0
2008-09-04 08:27:00,75.503,75.505,75.445,75.462,79420000.0
2008-09-04 08:28:00,75.474,75.474,75.414,75.44,96960000.0
2008-09-04 08:29:00,75.453,75.491,75.432,75.491,63780000.0
2008-09-04 08:30:00,75.495,75.495,75.453,75.462,33520000.0
2008-09-04 08:31:00,75.455,75.474,75.445,75.458,92100000.0
2008-09-04 08:32:00,75.478,75.496,75.447,75.447,69250000.0
2008-09-04 08:33:00,75.455,75.489,75.455,75.489,85100000.0
2008-09-04 08:34:00,75.466,75.499,75.458,75.491,94580000.0
2008-09-04 08:35:00,75.469,75.514,75.469,75.472,97170000.0
2008-09-04 08:36:00,75.478,75.484,75.436,75.484,55560000.0
2008-09-04 08:37:00,75.474,75.508,75.447,75.489,81580000.0
2008-09-04 08:38:00,75.474,75.486,75.445,75.481,92170000.0
2008-09-04 08:39:00,75.476,75.489,75.457,75.457,112240000.0
2008-09-04 08:40:00,75.459,75.489,75.455,75.489,82740000.0
2008-09-04 08:41:00,75.477,75.534,75.477,75.497,77470000.0
2008-09-04 08:42:00,75.524,75.539,75.507,75.535,61210000.0
2008-09-04 08:43:00,75.53,75.55,75.521,75.55,77550000.0
2008-09-04 08:44:00,75.524,75.528,75.519,75.521,128940000.0
2008-09-04 08:45:00,75.562,75.562,75.518,75.551,102980000.0
2008-09-04 08:46:00,75.533,75.533,75.52,75.521,122580000.0
2008-09-04 08:47:00,75.513,75.542,75.506,75.525,125980000.0
2008-09-04 08:48:00,75.525,75.537,75.496,75.502,125690000.0
2008-09-04 08:49:00,75.511,75.538,75.507,75.511,74200000.0
2008-09-04 08:51:00,75.535,75.542,75.505,75.505,67820000.0
2008-09-04 08:52:00,75.486,75.489,75.483,75.487,77780000.0
2008-09-04 08:53:00,75.503,75.543,75.503,75.543,85460000.0
2008-09-04 08:54:00,75.552,75.552,75.517,75.545,101710000.0
2008-09-04 08:55:00,75.505,75.534,75.485,75.485,64540000.0
2008-09-04 08:56:00,75.507,75.517,75.481,75.491,92610000.0
2008-09-04 08:57:00,75.522,75.522,75.473,75.492,78460000.0
2008-09-04 08:58:00,75.508,75.521,75.493,75.515,74660000.0
2008-09-04 08:59:00,75.483,75.545,75.483,75.528,108000000.0
2008-09-04 09:00:00,75.564,75.569,75.52,75.521,63170000.0
2008-09-04 09:01:00,75.529,75.552,75.527,75.534,85410000.0
2008-09-04 09:02:00,75.557,75.557,75.524,75.531,95270000.0
2008-09-04 09:03:00,75.549,75.572,75.547,75.559,100550000.0
2008-09-04 09:04:00,75.589,75.609,75.573,75.573,84490000.0
2008-09-04 09:05:00,75.564,75.588,75.564,75.586,75200000.0
2008-09-04 09:06:00,75.618,75.62,75.615,75.619,67890000.0
2008-09-04 09:07:00,75.574,75.574,75.543,75.557,78300000.0
2008-09-04 09:08:00,75.535,75.578,75.528,75.578,86700000.0
2008-09-04 09:09:00,75.577,75.577,75.521,75.521,89710000.0
2008-09-04 09:10:00,75.532,75.575,75.532,75.55,115400000.0
2008-09-04 09:11:00,75.579,75.594,75.565,75.594,88690000.0
2008-09-04 09:12:00,75.582,75.605,75.572,75.584,60460000.0
2008-09-04 09:13:00,75.594,75.625,75.588,75.598,54140000.0
2008-09-04 09:14:00,75.622,75.629,75.599,75.611,107380000.0
2008-09-04 09:15:00,75.639,75.639,75.584,75.619,134260000.0
2008-09-04 09:16:00,75.584,75.603,75.569,75.588,81150000.0
2008-09-04 09:17:00,75.594,75.597,75.588,75.594,98730000.0
2008-09-04 09:18:00,75.591,75.608,75.567,75.57,102440000.0
2008-09-04 09:19:00,75.563,75.592,75.556,75.571,108070000.0
2008-09-04 09:20:00,75.579,75.61,75.556,75.571,98060000.0
2008-09-04 09:21:00,75.585,75.597,75.56,75.589,58690000.0
2008-09-04 09:22:00,75.571,75.66,75.571,75.637,45920000.0
2008-09-04 09:23:00,75.645,75.668,75.636,75.643,53030000.0
2008-09-04 09:24:00,75.658,75.731,75.653,75.717,67800000.0
2008-09-04 09:25:00,75.712,75.74,75.708,75.712,77380000.0
2008-09-04 09:26:00,75.745,75.759,75.727,75.738,67690000.0
2008-09-04 09:27:00,75.768,75.79,75.742,75.764,101510000.0
2008-09-04 09:28:00,75.755,75.785,75.731,75.731,50760000.0
2008-09-04 09:29:00,75.739,75.77,75.736,75.75,57950000.0
2008-09-04 09:30:00,75.773,75.778,75.738,75.778,96330000.0
2008-09-04 09:31:00,75.768,75.788,75.753,75.753,79640000.0
2008-09-04 09:32:00,75.737,75.761,75.729,75.729,76340000.0
2008-09-04 09:33:00,75.767,75.772,75.729,75.729,92210000.0
2008-09-04 09:34:00,75.738,75.76,75.727,75.745,54520000.0
2008-09-04 09:35:00,75.716,75.765,75.716,75.747,38070000.0
2008-09-04 09:36:00,75.743,75.76,75.707,75.76,75960000.0
2008-09-04 09:37:00,75.745,75.767,75.717,75.763,69710000.0
2008-09-04 09:38:00,75.727,75.74,75.724,75.73,81210000.0
2008-09-04 09:39:00,75.754,75.77,75.729,75.77,34840000.0
2008-09-04 09:40:00,75.741,75.748,75.74,75.747,114200000.0
2008-09-04 09:41:00,75.762,75.792,75.753,75.753,116700000.0
2008-09-04 09:42:00,75.783,75.799,75.762,75.783,94000000.0
2008-09-04 09:43:00,75.786,75.838,75.786,75.838,58780000.0
2008-09-04 09:44:00,75.859,75.885,75.819,75.879,101530000.0
2008-09-04 09:45:00,75.89,75.89,75.865,75.87,88980000.0
2008-09-04 09:46:00,75.867,75.946,75.867,75.932,60190000.0
2008-09-04 09:47:00,75.956,75.978,75.94,75.965,42610000.0
2008-09-04 09:48:00,75.98,75.98,75.927,75.934,40380000.0
2008-09-04 09:49:00,75.93,75.93,75.914,75.927,15110000.0
2008-09-04 09:50:00,75.906,75.933,75.906,75.914,22990000.0
2008-09-04 09:51:00,75.925,75.946,75.905,75.944,55680000.0
2008-09-04 09:52:00,75.954,75.97,75.91,75.916,39060000.0
2008-09-04 09:53:00,75.937,75.938,75.905,75.927,70040000.0
2008-09-04 09:54:00,75.93,75.935,75.87,75.89,99120000.0
2008-09-04 09:55:00,75.872,75.917,75.872,75.901,47410000.0
2008-09-04 09:56:00,75.908,75.921,75.898,75.907,33880000.0
2008-09-04 09:57:00,75.891,75.894,75.847,75.872,66480000.0
2008-09-04 09:58:00,75.85,75.884,75.83,75.85,62280000.0
2008-09-04 09:59:00,75.837,75.857,75.812,75.828,106650000.0
2008-09-04 10:00:00,75.867,75.877,75.829,75.851,76650000.0
2008-09-04 10:01:00,75.833,75.833,75.807,75.818,113210000.0
2008-09-04 10:02:00,75.812,75.857,75.812,75.857,130210000.0
2008-09-04 10:03:00,75.829,75.849,75.829,75.846,41710000.0
2008-09-04 10:04:00,75.887,75.906,75.86,75.893,36850000.0
2008-09-04 10:05:00,75.924,75.924,75.881,75.89,41130000.0
2008-09-04 10:06:00,75.923,75.923,75.854,75.854,40840000.0
2008-09-04 10:07:00,75.866,75.866,75.842,75.862,36000000.0
2008-09-04 10:08:00,75.867,75.883,75.856,75.856,10740000.0
2008-09-04 10:09:00,75.893,75.893,75.849,75.861,38600000.0
2008-09-04 10:10:00,75.86,75.877,75.841,75.86,66180000.0
2008-09-04 10:11:00,75.833,75.859,75.833,75.839,45970000.0
2008-09-04 10:12:00,75.86,75.884,75.856,75.884,56270000.0
2008-09-04 10:13:00,75.876,75.882,75.856,75.882,44230000.0
2008-09-04 10:14:00,75.852,75.89,75.852,75.872,38180000.0
2008-09-04 10:15:00,75.896,75.897,75.89,75.896,79110000.0
2008-09-04 10:16:00,75.875,75.878,75.87,75.878,78880000.0
2008-09-04 10:17:00,75.868,75.875,75.867,75.875,48550000.0
2008-09-04 10:18:00,75.903,75.903,75.867,75.868,56840000.0
2008-09-04 10:19:00,75.86,75.888,75.86,75.883,34130000.0
2008-09-04 10:20:00,75.866,75.892,75.861,75.892,15630000.0
2008-09-04 10:21:00,75.905,75.912,75.884,75.884,47070000.0
2008-09-04 10:22:00,75.89,75.912,75.882,75.882,98770000.0
2008-09-04 10:23:00,75.888,75.909,75.884,75.898,29570000.0
2008-09-04 10:24:00,75.938,75.952,75.911,75.919,59070000.0
2008-09-04 10:25:00,75.932,75.951,75.916,75.92,108080000.0
2008-09-04 10:26:00,75.923,75.923,75.876,75.898,77250000.0
2008-09-04 10:27:00,75.924,75.924,75.896,75.902,39580000.0
2008-09-04 10:28:00,75.89,75.912,75.88,75.884,29630000.0
2008-09-04 10:29:00,75.873,75.924,75.873,75.924,44110000.0
2008-09-04 10:30:00,75.952,75.952,75.924,75.945,111640000.0
2008-09-04 10:31:00,75.932,75.95,75.894,75.894,79330000.0
2008-09-04 10:32:00,75.906,75.908,75.873,75.873,74340000.0
2008-09-04 10:33:00,75.895,75.895,75.862,75.884,46450000.0
2008-09-04 10:34:00,75.875,75.919,75.868,75.908,71400000.0
2008-09-04 10:35:00,75.939,75.939,75.881,75.907,97600000.0
2008-09-04 10:36:00,75.912,75.912,75.872,75.89,77160000.0
2008-09-04 10:37:00,75.896,75.902,75.861,75.902,79690000.0
2008-09-04 10:38:00,75.868,75.893,75.865,75.888,102950000.0
2008-09-04 10:39:00,75.904,75.904,75.872,75.898,130320000.0
2008-09-04 10:40:00,75.864,75.873,75.836,75.836,79310000.0
2008-09-04 10:41:00,75.841,75.87,75.836,75.836,86060000.0
2008-09-04 10:42:00,75.864,75.864,75.814,75.838,98310000.0
2008-09-04 10:43:00,75.854,75.886,75.854,75.87,72040000.0
2008-09-04 10:44:00,75.855,75.88,75.847,75.86,111500000.0
2008-09-04 10:45:00,75.893,75.893,75.853,75.853,66940000.0
2008-09-04 10:46:00,75.877,75.892,75.866,75.866,79670000.0
2008-09-04 10:47:00,75.872,75.895,75.865,75.895,78320000.0
2008-09-04 10:48:00,75.896,75.909,75.877,75.884,80180000.0
2008-09-04 10:49:00,75.884,75.884,75.846,75.856,66460000.0
2008-09-04 10:50:00,75.842,75.888,75.842,75.878,84680000.0
2008-09-04 10:51:00,75.878,75.896,75.859,75.896,86000000.0
2008-09-04 10:52:00,75.874,75.888,75.843,75.843,83290000.0
2008-09-04 10:53:00,75.863,75.863,75.835,75.841,67090000.0
2008-09-04 10:54:00,75.844,75.853,75.826,75.838,88160000.0
2008-09-04 10:55:00,75.839,75.849,75.818,75.819,114820000.0
2008-09-04 10:56:00,75.812,75.831,75.798,75.802,124040000.0
2008-09-04 10:57:00,75.827,75.833,75.805,75.811,100080000.0
2008-09-04 10:58:00,75.821,75.843,75.814,75.843,75800000.0
2008-09-04 10:59:00,75.831,75.849,75.826,75.842,86030000.0
2008-09-04 11:00:00,75.842,75.842,75.817,75.838,88600000.0
2008-09-04 11:01:00,75.814,75.842,75.814,75.821,65040000.0
2008-09-04 11:02:00,75.832,75.865,75.827,75.865,20900000.0
2008-09-04 11:03:00,75.853,75.853,75.833,75.847,73670000.0
2008-09-04 11:04:00,75.841,75.88,75.838,75.88,54140000.0
2008-09-04 11:05:00,75.871,75.883,75.856,75.868,96170000.0
2008-09-04 11:06:00,75.864,75.917,75.864,75.887,117230000.0
2008-09-04 11:07:00,75.916,75.92,75.889,75.889,82150000.0
2008-09-04 11:08:00,75.881,75.921,75.879,75.881,53870000.0
2008-09-04 11:09:00,75.903,75.913,75.877,75.913,66850000.0
2008-09-04 11:10:00,75.894,75.899,75.89,75.899,103590000.0
2008-09-04 11:11:00,75.89,75.894,75.882,75.882,54800000.0
2008-09-04 11:12:00,75.902,75.902,75.867,75.871,41810000.0
2008-09-04 11:13:00,75.863,75.895,75.863,75.869,73740000.0
2008-09-04 11:14:00,75.861,75.888,75.855,75.855,59770000.0
2008-09-04 11:15:00,75.885,75.885,75.853,75.853,69170000.0
2008-09-04 11:16:00,75.86,75.864,75.851,75.851,60820000.0
2008-09-04 11:17:00,75.841,75.855,75.841,75.855,44790000.0
2008-09-04 11:18:00,75.877,75.882,75.855,75.869,68810000.0
2008-09-04 11:19:00,75.885,75.885,75.849,75.849,55490000.0
2008-09-04 11:20:00,75.855,75.855,75.846,75.846,37080000.0
2008-09-04 11:21:00,75.865,75.865,75.838,75.838,45830000.0
2008-09-04 11:22:00,75.844,75.848,75.839,75.848,105430000.0
2008-09-04 11:23:00,75.836,75.845,75.823,75.83,97320000.0
2008-09-04 11:24:00,75.843,75.843,75.821,75.821,140800000.0
2008-09-04 11:25:00,75.835,75.841,75.822,75.822,80400000.0
2008-09-04 11:26:00,75.838,75.843,75.831,75.831,59340000.0
2008-09-04 11:27:00,75.852,75.852,75.824,75.838,36760000.0
2008-09-04 11:28:00,75.846,75.848,75.826,75.845,46300000.0
2008-09-04 11:29:00,75.821,75.851,75.821,75.847,61530000.0
2008-09-04 11:30:00,75.864,75.864,75.816,75.816,133670000.0
2008-09-04 11:31:00,75.821,75.839,75.821,75.831,52440000.0
2008-09-04 11:32:00,75.819,75.85,75.815,75.829,35770000.0
2008-09-04 11:33:00,75.857,75.862,75.838,75.847,35720000.0
2008-09-04 11:34:00,75.841,75.862,75.834,75.834,23940000.0
2008-09-04 11:35:00,75.821,75.835,75.821,75.835,65240000.0
2008-09-04 11:36:00,75.844,75.86,75.819,75.844,64880000.0
2008-09-04 11:37:00,75.838,75.84,75.836,75.838,126240000.0
2008-09-04 11:38:00,75.863,75.863,75.835,75.844,108110000.0
2008-09-04 11:39:00,75.863,75.863,75.827,75.831,83090000.0
2008-09-04 11:40:00,75.834,75.834,75.822,75.828,118350000.0
2008-09-04 11:41:00,75.843,75.843,75.822,75.822,92650000.0
2008-09-04 11:42:00,75.864,75.864,75.835,75.863,100560000.0
2008-09-04 11:43:00,75.851,75.857,75.848,75.848,39080000.0
2008-09-04 11:44:00,75.841,75.874,75.841,75.874,40960000.0
2008-09-04 11:45:00,75.882,75.882,75.848,75.851,26180000.0
2008-09-04 11:46:00,75.841,75.846,75.84,75.84,41370000.0
2008-09-04 11:47:00,75.847,75.847,75.843,75.847,29360000.0
2008-09-04 11:48:00,75.872,75.876,75.827,75.864,42020000.0
2008-09-04 11:49:00,75.855,75.861,75.837,75.851,40760000.0
2008-09-04 11:50:00,75.878,75.88,75.875,75.876,100620000.0
2008-09-04 11:51:00,75.877,75.877,75.868,75.877,98780000.0
2008-09-04 11:52:00,75.839,75.86,75.836,75.847,66040000.0
2008-09-04 11:53:00,75.855,75.858,75.85,75.85,83160000.0
2008-09-04 11:54:00,75.848,75.862,75.833,75.846,120720000.0
2008-09-04 11:55:00,75.84,75.859,75.836,75.841,102860000.0
2008-09-04 11:56:00,75.843,75.845,75.83,75.838,156030000.0
2008-09-04 11:57:00,75.852,75.86,75.831,75.841,121780000.0
2008-09-04 11:58:00,75.832,75.845,75.832,75.845,96950000.0
2008-09-04 11:59:00,75.841,75.861,75.834,75.85,73740000.0
2008-09-04 12:00:00,75.861,75.861,75.828,75.841,99820000.0
2008-09-04 12:01:00,75.822,75.841,75.818,75.827,59730000.0
2008-09-04 12:02:00,75.818,75.832,75.794,75.794,83590000.0
2008-09-04 12:03:00,75.831,75.831,75.787,75.788,77200000.0
2008-09-04 12:04:00,75.77,75.785,75.739,75.76,38450000.0
2008-09-04 12:05:00,75.769,75.793,75.746,75.746,70790000.0
2008-09-04 12:06:00,75.754,75.754,75.731,75.731,74430000.0
2008-09-04 12:07:00,75.731,75.748,75.699,75.717,111300000.0
2008-09-04 12:08:00,75.728,75.731,75.7,75.715,92740000.0
2008-09-04 12:09:00,75.735,75.742,75.713,75.721,85880000.0
2008-09-04 12:10:00,75.773,75.779,75.739,75.752,85470000.0
2008-09-04 12:11:00,75.746,75.788,75.746,75.759,83480000.0
2008-09-04 12:12:00,75.767,75.769,75.738,75.751,55420000.0
2008-09-04 12:13:00,75.759,75.783,75.755,75.783,42400000.0
2008-09-04 12:14:00,75.793,75.793,75.763,75.778,73450000.0
2008-09-04 12:15:00,75.786,75.793,75.774,75.786,92250000.0
2008-09-04 12:16:00,75.797,75.797,75.789,75.797,64620000.0
2008-09-04 12:17:00,75.783,75.808,75.776,75.79,84860000.0
2008-09-04 12:18:00,75.824,75.824,75.794,75.794,66470000.0
2008-09-04 12:19:00,75.799,75.821,75.799,75.803,69360000.0
2008-09-04 12:20:00,75.812,75.832,75.808,75.826,75610000.0
2008-09-04 12:21:00,75.823,75.823,75.798,75.808,39120000.0
2008-09-04 12:22:00,75.782,75.803,75.782,75.789,82180000.0
2008-09-04 12:23:00,75.777,75.795,75.774,75.795,114180000.0
2008-09-04 12:24:00,75.794,75.801,75.776,75.779,84890000.0
2008-09-04 12:25:00,75.774,75.8,75.774,75.797,66450000.0
2008-09-04 12:26:00,75.803,75.803,75.768,75.799,57350000.0
2008-09-04 12:27:00,75.79,75.803,75.775,75.78,94060000.0
2008-09-04 12:28:00,75.773,75.8,75.772,75.772,58230000.0
2008-09-04 12:29:00,75.778,75.803,75.774,75.779,49110000.0
2008-09-04 12:30:00,75.774,75.802,75.773,75.773,46450000.0
2008-09-04 12:31:00,75.787,75.791,75.757,75.785,45350000.0
2008-09-04 12:32:00,75.762,75.792,75.762,75.787,57110000.0
2008-09-04 12:33:00,75.812,75.812,75.796,75.799,91470000.0
2008-09-04 12:34:00,75.776,75.776,75.768,75.768,67270000.0
2008-09-04 12:35:00,75.783,75.803,75.783,75.789,83490000.0
2008-09-04 12:36:00,75.806,75.814,75.783,75.814,103180000.0
2008-09-04 12:37:00,75.814,75.826,75.814,75.826,6940000.0
2008-09-04 12:38:00,75.802,75.827,75.796,75.796,35960000.0
2008-09-04 12:39:00,75.826,75.833,75.796,75.833,25370000.0
2008-09-04 12:40:00,75.815,75.815,75.795,75.801,60160000.0
2008-09-04 12:41:00,75.808,75.834,75.804,75.804,68130000.0
2008-09-04 12:42:00,75.817,75.829,75.805,75.813,115150000.0
2008-09-04 12:43:00,75.801,75.825,75.79,75.794,113420000.0
2008-09-04 12:44:00,75.799,75.831,75.797,75.797,72360000.0
2008-09-04 12:45:00,75.816,75.829,75.797,75.825,121390000.0
2008-09-04 12:46:00,75.817,75.855,75.809,75.855,92770000.0
2008-09-04 12:47:00,75.861,75.861,75.815,75.853,109980000.0
2008-09-04 12:48:00,75.866,75.872,75.816,75.872,43510000.0
2008-09-04 12:49:00,75.823,75.88,75.815,75.88,47060000.0
2008-09-04 12:50:00,75.854,75.888,75.854,75.874,25030000.0
2008-09-04 12:51:00,75.891,75.891,75.835,75.847,44220000.0
2008-09-04 12:52:00,75.851,75.851,75.828,75.847,22660000.0
2008-09-04 12:53:00,75.83,75.847,75.811,75.828,36770000.0
2008-09-04 12:54:00,75.831,75.831,75.795,75.804,46710000.0
2008-09-04 12:55:00,75.797,75.83,75.797,75.83,93570000.0
2008-09-04 12:56:00,75.826,75.827,75.795,75.809,96260000.0
2008-09-04 12:57:00,75.836,75.842,75.822,75.835,65910000.0
2008-09-04 12:58:00,75.81,75.821,75.804,75.81,84260000.0
2008-09-04 12:59:00,75.802,75.826,75.799,75.815,115400000.0
2008-09-04 13:00:00,75.836,75.836,75.797,75.814,100260000.0
2008-09-04 13:01:00,75.81,75.81,75.763,75.794,155920000.0
2008-09-04 13:02:00,75.803,75.83,75.765,75.83,120580000.0
2008-09-04 13:03:00,75.826,75.826,75.781,75.792,103800000.0
2008-09-04 13:04:00,75.8,75.822,75.784,75.814,69080000.0
2008-09-04 13:05:00,75.827,75.836,75.809,75.836,96890000.0
2008-09-04 13:06:00,75.844,75.844,75.805,75.818,62400000.0
2008-09-04 13:07:00,75.783,75.809,75.783,75.785,76820000.0
2008-09-04 13:08:00,75.761,75.799,75.761,75.771,74600000.0
2008-09-04 13:09:00,75.806,75.81,75.778,75.791,40620000.0
2008-09-04 13:10:00,75.778,75.802,75.766,75.802,76890000.0
2008-09-04 13:11:00,75.814,75.818,75.79,75.806,74080000.0
2008-09-04 13:12:00,75.835,75.835,75.791,75.791,115720000.0
2008-09-04 13:13:00,75.778,75.798,75.762,75.791,95600000.0
2008-09-04 13:14:00,75.791,75.791,75.754,75.779,101530000.0
2008-09-04 13:15:00,75.788,75.801,75.765,75.772,79800000.0
2008-09-04 13:16:00,75.74,75.767,75.715,75.715,89690000.0
2008-09-04 13:17:00,75.704,75.737,75.704,75.717,61540000.0
2008-09-04 13:18:00,75.734,75.734,75.696,75.707,43360000.0
2008-09-04 13:19:00,75.683,75.71,75.683,75.698,78610000.0
2008-09-04 13:20:00,75.693,75.715,75.693,75.715,101510000.0
2008-09-04 13:21:00,75.732,75.732,75.687,75.708,71470000.0
2008-09-04 13:22:00,75.72,75.739,75.702,75.732,72900000.0
2008-09-04 13:23:00,75.723,75.759,75.717,75.759,64940000.0
2008-09-04 13:24:00,75.758,75.77,75.735,75.77,66850000.0
2008-09-04 13:25:00,75.742,75.77,75.742,75.766,71750000.0
2008-09-04 13:26:00,75.732,75.765,75.732,75.758,39550000.0
2008-09-04 13:27:00,75.764,75.764,75.734,75.758,91220000.0
2008-09-04 13:28:00,75.739,75.759,75.729,75.731,112710000.0
2008-09-04 13:29:00,75.722,75.759,75.719,75.759,90420000.0
2008-09-04 13:30:00,75.763,75.763,75.723,75.723,74310000.0
2008-09-04 13:32:00,75.735,75.768,75.735,75.765,82470000.0
2008-09-04 13:33:00,75.76,75.771,75.709,75.714,61010000.0
2008-09-04 13:34:00,75.701,75.742,75.701,75.742,47590000.0
2008-09-04 13:35:00,75.738,75.74,75.715,75.73,46180000.0
2008-09-04 13:36:00,75.762,75.764,75.741,75.764,38960000.0
2008-09-04 13:37:00,75.747,75.751,75.726,75.744,55950000.0
2008-09-04 13:38:00,75.712,75.744,75.712,75.744,89310000.0
2008-09-04 13:39:00,75.742,75.742,75.703,75.703,69840000.0
2008-09-04 13:40:00,75.716,75.761,75.706,75.724,80290000.0
2008-09-04 13:41:00,75.727,75.727,75.71,75.71,99210000.0
2008-09-04 13:42:00,75.729,75.733,75.711,75.711,20690000.0
2008-09-04 13:43:00,75.72,75.742,75.713,75.735,73460000.0
2008-09-04 13:44:00,75.767,75.767,75.759,75.767,92120000.0
2008-09-04 13:45:00,75.762,75.768,75.709,75.71,67880000.0
2008-09-04 13:46:00,75.706,75.744,75.706,75.727,74010000.0
2008-09-04 13:47:00,75.741,75.762,75.734,75.755,76700000.0
2008-09-04 13:48:00,75.776,75.776,75.734,75.757,64440000.0
2008-09-04 13:49:00,75.71,75.737,75.71,75.729,78930000.0
2008-09-04 13:50:00,75.72,75.732,75.708,75.709,43260000.0
2008-09-04 13:51:00,75.734,75.734,75.698,75.711,85520000.0
2008-09-04 13:52:00,75.695,75.73,75.676,75.684,117340000.0
2008-09-04 13:53:00,75.69,75.692,75.674,75.692,76860000.0
2008-09-04 13:54:00,75.705,75.708,75.698,75.708,74300000.0
2008-09-04 13:55:00,75.702,75.734,75.698,75.734,58440000.0
2008-09-04 13:56:00,75.701,75.732,75.701,75.732,86520000.0
2008-09-04 13:57:00,75.748,75.75,75.746,75.748,59610000.0
2008-09-04 13:58:00,75.703,75.742,75.703,75.742,44910000.0
2008-09-04 13:59:00,75.732,75.75,75.724,75.744,47510000.0
2008-09-04 14:00:00,75.759,75.782,75.739,75.762,38850000.0
2008-09-04 14:01:00,75.741,75.771,75.735,75.747,53320000.0
2008-09-04 14:02:00,75.736,75.766,75.728,75.728,96200000.0
2008-09-04 14:03:00,75.747,75.747,75.716,75.727,75220000.0
2008-09-04 14:04:00,75.721,75.749,75.72,75.721,86770000.0
2008-09-04 14:05:00,75.744,75.753,75.732,75.732,94890000.0
2008-09-04 14:06:00,75.752,75.752,75.743,75.743,5110000.0
2008-09-04 14:07:00,75.763,75.763,75.717,75.753,83320000.0
2008-09-04 14:08:00,75.742,75.797,75.739,75.776,66960000.0
2008-09-04 14:09:00,75.796,75.808,75.786,75.798,66580000.0
2008-09-04 14:10:00,75.769,75.777,75.769,75.777,77120000.0
2008-09-04 14:11:00,75.771,75.786,75.771,75.786,42000000.0
2008-09-04 14:12:00,75.783,75.793,75.762,75.762,88570000.0
2008-09-04 14:13:00,75.768,75.785,75.765,75.785,110260000.0
2008-09-04 14:14:00,75.771,75.776,75.672,75.672,83980000.0
2008-09-04 14:15:00,75.698,75.735,75.669,75.73,64890000.0
2008-09-04 14:16:00,75.729,75.752,75.705,75.705,57940000.0
2008-09-04 14:17:00,75.709,75.724,75.675,75.69,90300000.0
2008-09-04 14:18:00,75.7,75.7,75.654,75.687,54740000.0
2008-09-04 14:19:00,75.695,75.71,75.679,75.682,45010000.0
2008-09-04 14:20:00,75.664,75.674,75.588,75.588,44180000.0
2008-09-04 14:21:00,75.608,75.639,75.578,75.639,38430000.0
2008-09-04 14:22:00,75.651,75.696,75.616,75.667,56730000.0
2008-09-04 14:23:00,75.675,75.698,75.639,75.645,96250000.0
2008-09-04 14:24:00,75.67,75.688,75.646,75.688,77630000.0
2008-09-04 14:25:00,75.669,75.684,75.665,75.684,83810000.0
2008-09-04 14:26:00,75.675,75.676,75.645,75.645,95540000.0
2008-09-04 14:27:00,75.663,75.668,75.628,75.668,9780000.0
2008-09-04 14:28:00,75.691,75.707,75.675,75.707,9800000.0
2008-09-04 14:29:00,75.67,75.688,75.646,75.66,11870000.0
2008-09-04 14:30:00,75.668,75.668,75.623,75.652,7560000.0
2008-09-04 14:31:00,75.666,75.673,75.649,75.656,13540000.0
2008-09-04 14:32:00,75.635,75.699,75.629,75.699,19810000.0
2008-09-04 14:33:00,75.713,75.713,75.664,75.685,13040000.0
2008-09-04 14:34:00,75.701,75.724,75.691,75.691,18100000.0
2008-09-04 14:35:00,75.657,75.712,75.657,75.695,12440000.0
2008-09-04 14:36:00,75.72,75.72,75.671,75.682,11720000.0
2008-09-04 14:37:00,75.686,75.693,75.665,75.667,14180000.0
2008-09-04 14:38:00,75.669,75.672,75.648,75.648,13190000.0
2008-09-04 14:39:00,75.625,75.649,75.618,75.626,13930000.0
2008-09-04 14:40:00,75.583,75.634,75.579,75.634,15810000.0
2008-09-04 14:41:00,75.616,75.656,75.604,75.652,13980000.0
2008-09-04 14:42:00,75.636,75.636,75.605,75.611,12850000.0
2008-09-04 14:43:00,75.609,75.626,75.597,75.616,18460000.0
2008-09-04 14:44:00,75.614,75.622,75.6,75.616,16570000.0
2008-09-04 14:45:00,75.609,75.619,75.595,75.619,18490000.0
2008-09-04 14:46:00,75.617,75.646,75.603,75.603,100620000.0
2008-09-04 14:47:00,75.619,75.639,75.611,75.631,78870000.0
2008-09-04 14:48:00,75.644,75.652,75.625,75.637,104810000.0
2008-09-04 14:49:00,75.608,75.659,75.608,75.62,125280000.0
2008-09-04 14:50:00,75.626,75.654,75.612,75.654,106190000.0
2008-09-04 14:51:00,75.654,75.654,75.575,75.593,104760000.0
2008-09-04 14:52:00,75.586,75.632,75.567,75.608,55240000.0
2008-09-04 14:53:00,75.603,75.617,75.592,75.606,21680000.0
2008-09-04 14:54:00,75.597,75.618,75.591,75.591,44610000.0
2008-09-04 14:55:00,75.606,75.614,75.583,75.611,123240000.0
2008-09-04 14:56:00,75.599,75.637,75.599,75.633,78580000.0
2008-09-04 14:57:00,75.625,75.634,75.602,75.632,99740000.0
2008-09-04 14:58:00,75.623,75.644,75.614,75.628,96500000.0
2008-09-04 14:59:00,75.634,75.645,75.618,75.64,104910000.0
2008-09-04 15:00:00,75.636,75.644,75.61,75.61,78100000.0
2008-09-04 15:01:00,75.605,75.643,75.593,75.593,95370000.0
2008-09-04 15:02:00,75.587,75.621,75.587,75.621,96710000.0
2008-09-04 15:03:00,75.625,75.642,75.611,75.632,55670000.0
2008-09-04 15:04:00,75.645,75.65,75.607,75.607,124940000.0
2008-09-04 15:05:00,75.617,75.638,75.59,75.627,87280000.0
2008-09-04 15:06:00,75.631,75.631,75.588,75.627,53450000.0
2008-09-04 15:07:00,75.612,75.622,75.56,75.622,106110000.0
2008-09-04 15:08:00,75.617,75.617,75.592,75.607,88140000.0
2008-09-04 15:09:00,75.622,75.627,75.6,75.616,107580000.0
2008-09-04 15:10:00,75.58,75.601,75.556,75.567,108870000.0
2008-09-04 15:11:00,75.581,75.59,75.558,75.586,79740000.0
2008-09-04 15:12:00,75.609,75.629,75.588,75.629,47050000.0
2008-09-04 15:13:00,75.615,75.633,75.604,75.631,57830000.0
2008-09-04 15:14:00,75.598,75.637,75.593,75.593,79220000.0
2008-09-04 15:15:00,75.62,75.631,75.585,75.608,118250000.0
2008-09-04 15:16:00,75.593,75.61,75.586,75.591,66440000.0
2008-09-04 15:17:00,75.608,75.658,75.599,75.645,47310000.0
2008-09-04 15:18:00,75.649,75.662,75.637,75.662,56490000.0
2008-09-04 15:19:00,75.627,75.659,75.626,75.626,108440000.0
2008-09-04 15:20:00,75.635,75.669,75.625,75.632,95800000.0
2008-09-04 15:21:00,75.657,75.661,75.633,75.633,57700000.0
2008-09-04 15:22:00,75.638,75.661,75.636,75.661,41020000.0
2008-09-04 15:23:00,75.628,75.641,75.618,75.618,59410000.0
2008-09-04 15:24:00,75.64,75.64,75.602,75.602,82170000.0
2008-09-04 15:25:00,75.608,75.624,75.582,75.599,113010000.0
2008-09-04 15:26:00,75.607,75.635,75.592,75.592,111890000.0
2008-09-04 15:27:00,75.623,75.628,75.596,75.624,115740000.0
2008-09-04 15:28:00,75.612,75.612,75.578,75.606,90490000.0
2008-09-04 15:29:00,75.607,75.638,75.595,75.61,73170000.0
2008-09-04 15:30:00,75.642,75.642,75.605,75.617,58800000.0
2008-09-04 15:31:00,75.615,75.667,75.615,75.667,84800000.0
2008-09-04 15:32:00,75.661,75.661,75.624,75.624,55990000.0
2008-09-04 15:33:00,75.644,75.644,75.622,75.622,62130000.0
2008-09-04 15:34:00,75.628,75.644,75.616,75.62,57900000.0
2008-09-04 15:35:00,75.633,75.633,75.594,75.63,98970000.0
2008-09-04 15:36:00,75.638,75.638,75.604,75.611,119590000.0
2008-09-04 15:37:00,75.645,75.645,75.607,75.619,128330000.0
2008-09-04 15:38:00,75.628,75.665,75.614,75.631,80700000.0
2008-09-04 15:39:00,75.648,75.655,75.622,75.634,90010000.0
2008-09-04 15:40:00,75.623,75.65,75.611,75.628,111290000.0
2008-09-04 15:41:00,75.655,75.671,75.628,75.666,120650000.0
2008-09-04 15:42:00,75.673,75.673,75.629,75.63,112700000.0
2008-09-04 15:43:00,75.641,75.662,75.641,75.647,54730000.0
2008-09-04 15:44:00,75.658,75.658,75.633,75.642,63250000.0
2008-09-04 15:45:00,75.66,75.66,75.621,75.621,87580000.0
2008-09-04 15:46:00,75.621,75.629,75.587,75.587,151510000.0
2008-09-04 15:47:00,75.576,75.593,75.567,75.568,156160000.0
2008-09-04 15:48:00,75.601,75.607,75.573,75.604,116720000.0
2008-09-04 15:49:00,75.586,75.618,75.586,75.6,74550000.0
2008-09-04 15:50:00,75.628,75.63,75.6,75.602,96250000.0
2008-09-04 15:51:00,75.621,75.642,75.612,75.616,80770000.0
2008-09-04 15:52:00,75.625,75.625,75.61,75.614,76240000.0
2008-09-04 15:53:00,75.616,75.646,75.614,75.646,138870000.0
2008-09-04 15:54:00,75.643,75.643,75.606,75.614,142350000.0
2008-09-04 15:55:00,75.614,75.637,75.613,75.625,108400000.0
2008-09-04 15:56:00,75.632,75.643,75.62,75.629,132600000.0
2008-09-04 15:57:00,75.65,75.65,75.62,75.62,98040000.0
2008-09-04 15:58:00,75.614,75.64,75.612,75.612,73850000.0
2008-09-04 15:59:00,75.622,75.638,75.584,75.607,60990000.0
2008-09-04 16:00:00,75.632,75.632,75.587,75.617,72310000.0
2008-09-04 16:01:00,75.622,75.656,75.614,75.614,114930000.0
2008-09-04 16:02:00,75.614,75.616,75.597,75.597,65580000.0
2008-09-04 16:03:00,75.617,75.617,75.585,75.61,107530000.0
2008-09-04 16:04:00,75.635,75.644,75.607,75.619,57380000.0
2008-09-04 16:05:00,75.625,75.664,75.587,75.587,118020000.0
2008-09-04 16:06:00,75.605,75.631,75.589,75.631,78240000.0
2008-09-04 16:07:00,75.603,75.622,75.603,75.609,102560000.0
2008-09-04 16:08:00,75.619,75.62,75.584,75.595,80680000.0
2008-09-04 16:09:00,75.628,75.628,75.557,75.557,90450000.0
2008-09-04 16:10:00,75.553,75.579,75.533,75.533,73320000.0
2008-09-04 16:11:00,75.583,75.583,75.552,75.561,114040000.0
2008-09-04 16:12:00,75.579,75.588,75.563,75.569,80950000.0
2008-09-04 16:13:00,75.582,75.61,75.58,75.58,101830000.0
2008-09-04 16:14:00,75.569,75.584,75.562,75.562,57170000.0
2008-09-04 16:15:00,75.585,75.585,75.536,75.536,32010000.0
2008-09-04 16:16:00,75.546,75.572,75.534,75.549,89870000.0
2008-09-04 16:17:00,75.54,75.57,75.538,75.538,62860000.0
2008-09-04 16:18:00,75.539,75.575,75.539,75.561,84660000.0
2008-09-04 16:19:00,75.583,75.586,75.568,75.574,101530000.0
2008-09-04 16:20:00,75.57,75.61,75.566,75.581,95620000.0
2008-09-04 16:21:00,75.58,75.596,75.558,75.558,58710000.0
2008-09-04 16:22:00,75.557,75.58,75.547,75.547,81410000.0
2008-09-04 16:23:00,75.513,75.552,75.513,75.518,85120000.0
2008-09-04 16:24:00,75.511,75.529,75.494,75.523,108030000.0
2008-09-04 16:25:00,75.499,75.506,75.454,75.461,79650000.0
2008-09-04 16:26:00,75.447,75.459,75.424,75.424,75900000.0
2008-09-04 16:27:00,75.452,75.452,75.426,75.445,66170000.0
2008-09-04 16:28:00,75.429,75.45,75.425,75.435,72640000.0
2008-09-04 16:29:00,75.434,75.476,75.434,75.443,120970000.0
2008-09-04 16:30:00,75.469,75.469,75.389,75.425,96140000.0
2008-09-04 16:31:00,75.403,75.403,75.326,75.326,115250000.0
2008-09-04 16:32:00,75.344,75.353,75.314,75.325,120100000.0
2008-09-04 16:33:00,75.273,75.303,75.213,75.216,125310000.0
2008-09-04 16:34:00,75.236,75.236,75.189,75.198,70560000.0
2008-09-04 16:35:00,75.237,75.274,75.223,75.272,117040000.0
2008-09-04 16:36:00,75.284,75.31,75.255,75.28,74390000.0
2008-09-04 16:37:00,75.242,75.297,75.236,75.297,80200000.0
2008-09-04 16:38:00,75.32,75.335,75.231,75.335,89820000.0
2008-09-04 16:39:00,75.342,75.353,75.294,75.294,97770000.0
2008-09-04 16:40:00,75.274,75.312,75.267,75.304,68040000.0
2008-09-04 16:41:00,75.302,75.325,75.273,75.273,90450000.0
2008-09-04 16:42:00,75.295,75.3,75.278,75.279,77990000.0
2008-09-04 16:43:00,75.307,75.332,75.243,75.246,76850000.0
2008-09-04 16:44:00,75.226,75.256,75.211,75.23,100550000.0
2008-09-04 16:45:00,75.25,75.258,75.224,75.229,66090000.0
2008-09-04 16:46:00,75.247,75.269,75.228,75.256,92150000.0
2008-09-04 16:47:00,75.25,75.263,75.234,75.256,93740000.0
2008-09-04 16:48:00,75.248,75.256,75.202,75.237,99700000.0
2008-09-04 16:49:00,75.176,75.209,75.159,75.159,75110000.0
2008-09-04 16:50:00,75.149,75.183,75.144,75.174,77390000.0
2008-09-04 16:51:00,75.163,75.173,75.14,75.173,62560000.0
2008-09-04 16:52:00,75.155,75.197,75.155,75.171,77040000.0
2008-09-04 16:53:00,75.182,75.216,75.179,75.179,85600000.0
2008-09-04 16:54:00,75.228,75.228,75.187,75.187,85720000.0
2008-09-04 16:55:00,75.211,75.211,75.186,75.191,108850000.0
2008-09-04 16:56:00,75.202,75.223,75.186,75.223,84610000.0
2008-09-04 16:57:00,75.226,75.239,75.205,75.212,54930000.0
2008-09-04 16:58:00,75.22,75.245,75.217,75.245,60160000.0
2008-09-04 16:59:00,75.26,75.288,75.231,75.265,104390000.0
2008-09-04 17:00:00,75.311,75.311,75.256,75.272,144800000.0
2008-09-04 17:01:00,75.302,75.302,75.261,75.269,74490000.0
2008-09-04 17:02:00,75.277,75.302,75.254,75.274,97800000.0
2008-09-04 17:03:00,75.268,75.292,75.245,75.245,89960000.0
2008-09-04 17:04:00,75.243,75.269,75.243,75.249,114880000.0
2008-09-04 17:05:00,75.263,75.278,75.258,75.268,94560000.0
2008-09-04 17:06:00,75.266,75.272,75.248,75.253,62160000.0
2008-09-04 17:07:00,75.255,75.255,75.198,75.218,47220000.0
2008-09-04 17:08:00,75.209,75.243,75.204,75.243,51030000.0
2008-09-04 17:09:00,75.232,75.232,75.197,75.216,65830000.0
2008-09-04 17:10:00,75.205,75.205,75.174,75.193,74750000.0
2008-09-04 17:11:00,75.18,75.2,75.162,75.162,70200000.0
2008-09-04 17:12:00,75.211,75.211,75.162,75.164,96130000.0
2008-09-04 17:13:00,75.174,75.212,75.163,75.178,52150000.0
2008-09-04 17:14:00,75.195,75.2,75.167,75.186,60200000.0
2008-09-04 17:15:00,75.179,75.179,75.116,75.116,93050000.0
2008-09-04 17:16:00,75.11,75.116,75.08,75.097,79870000.0
2008-09-04 17:17:00,75.072,75.076,75.013,75.013,77810000.0
2008-09-04 17:18:00,75.026,75.026,74.932,74.976,83240000.0
2008-09-04 17:19:00,74.994,75.013,74.951,74.957,53730000.0
2008-09-04 17:20:00,74.979,74.979,74.917,74.949,42050000.0
2008-09-04 17:21:00,74.926,74.968,74.882,74.905,72260000.0
2008-09-04 17:22:00,74.96,75.014,74.909,75.011,70790000.0
2008-09-04 17:23:00,75.005,75.078,75.005,75.073,83810000.0
2008-09-04 17:24:00,75.096,75.101,75.069,75.071,32950000.0
2008-09-04 17:25:00,75.064,75.113,75.059,75.113,110230000.0
2008-09-04 17:26:00,75.084,75.092,75.042,75.042,112930000.0
2008-09-04 17:27:00,75.069,75.069,75.029,75.046,82100000.0
2008-09-04 17:28:00,75.006,75.028,74.995,75.003,59580000.0
2008-09-04 17:29:00,74.986,75.004,74.965,74.981,93420000.0
2008-09-04 17:30:00,74.994,74.994,74.887,74.887,96880000.0
2008-09-04 17:31:00,74.868,74.885,74.848,74.873,57340000.0
2008-09-04 17:32:00,74.853,74.87,74.827,74.87,37460000.0
2008-09-04 17:33:00,74.868,74.896,74.841,74.856,41910000.0
2008-09-04 17:34:00,74.856,74.906,74.856,74.892,14320000.0
2008-09-04 17:35:00,74.896,74.94,74.896,74.929,20710000.0
2008-09-04 17:36:00,74.918,74.94,74.899,74.923,53280000.0
2008-09-04 17:37:00,74.913,74.95,74.913,74.933,42440000.0
2008-09-04 17:38:00,74.927,74.986,74.927,74.963,69670000.0
2008-09-04 17:39:00,75.009,75.055,74.989,75.051,101330000.0
2008-09-04 17:40:00,75.037,75.086,75.037,75.065,43760000.0
2008-09-04 17:41:00,75.075,75.109,75.074,75.074,29800000.0
2008-09-04 17:42:00,75.09,75.09,75.045,75.045,65770000.0
2008-09-04 17:43:00,75.06,75.078,75.045,75.045,68670000.0
2008-09-04 17:44:00,75.054,75.059,75.022,75.022,96990000.0
2008-09-04 17:45:00,75.04,75.04,74.984,75.012,72190000.0
2008-09-04 17:46:00,75.017,75.034,75.003,75.017,115320000.0
2008-09-04 17:47:00,74.987,75.0,74.978,74.978,133820000.0
2008-09-04 17:48:00,75.013,75.013,74.982,74.997,44550000.0
2008-09-04 17:49:00,74.998,74.998,74.962,74.962,33500000.0
2008-09-04 17:50:00,74.989,75.017,74.966,74.988,41990000.0
2008-09-04 17:51:00,75.014,75.018,74.989,75.007,41920000.0
2008-09-04 17:52:00,75.001,75.034,74.99,75.023,44590000.0
2008-09-04 17:53:00,75.039,75.043,75.001,75.001,17920000.0
2008-09-04 17:54:00,75.03,75.03,74.979,75.022,44890000.0
2008-09-04 17:55:00,74.998,75.025,74.988,75.025,65200000.0
2008-09-04 17:56:00,75.013,75.021,74.985,74.997,44040000.0
2008-09-04 17:57:00,74.994,75.004,74.974,74.974,55910000.0
2008-09-04 17:58:00,74.983,75.01,74.983,75.005,48320000.0
2008-09-04 17:59:00,75.01,75.015,74.988,75.015,36790000.0
2008-09-04 18:00:00,75.015,75.019,74.985,75.001,72230000.0
2008-09-04 18:01:00,74.991,75.021,74.991,75.016,80490000.0
2008-09-04 18:02:00,74.983,75.012,74.983,75.012,52020000.0
2008-09-04 18:03:00,75.015,75.018,74.996,75.004,57270000.0
2008-09-04 18:04:00,74.985,75.021,74.985,74.996,32620000.0
2008-09-04 18:05:00,74.991,75.019,74.991,75.019,17390000.0
2008-09-04 18:06:00,75.02,75.054,75.017,75.054,44870000.0
2008-09-04 18:07:00,75.043,75.047,75.0,75.001,94960000.0
2008-09-04 18:08:00,75.014,75.051,75.014,75.028,35610000.0
2008-09-04 18:09:00,75.056,75.072,75.037,75.052,52720000.0
2008-09-04 18:10:00,75.056,75.08,75.035,75.035,109860000.0
2008-09-04 18:11:00,75.037,75.038,75.031,75.032,83570000.0
2008-09-04 18:12:00,75.059,75.061,75.033,75.033,36310000.0
2008-09-04 18:13:00,75.043,75.067,75.03,75.048,30290000.0
2008-09-04 18:14:00,75.035,75.061,75.035,75.057,45010000.0
2008-09-04 18:15:00,75.074,75.074,75.027,75.036,119880000.0
2008-09-04 18:16:00,75.063,75.063,75.018,75.022,77740000.0
2008-09-04 18:17:00,75.016,75.039,75.016,75.018,82570000.0
2008-09-04 18:18:00,75.045,75.048,75.011,75.011,53480000.0
2008-09-04 18:19:00,75.023,75.04,75.008,75.026,65650000.0
2008-09-04 18:20:00,74.998,75.004,74.988,74.988,95400000.0
2008-09-04 18:21:00,75.03,75.037,75.004,75.01,64640000.0
2008-09-04 18:22:00,75.02,75.031,74.998,75.001,80820000.0
2008-09-04 18:23:00,75.011,75.05,75.003,75.042,113970000.0
2008-09-04 18:24:00,75.042,75.042,75.007,75.022,116510000.0
2008-09-04 18:25:00,75.045,75.045,75.014,75.019,81510000.0
2008-09-04 18:26:00,75.01,75.03,74.998,75.009,82140000.0
2008-09-04 18:27:00,75.031,75.031,74.999,75.008,101140000.0
2008-09-04 18:29:00,75.017,75.036,75.002,75.016,106630000.0
2008-09-04 18:30:00,75.037,75.037,74.994,74.994,76940000.0
2008-09-04 18:31:00,75.0,75.025,74.999,75.025,75570000.0
2008-09-04 18:32:00,75.007,75.014,74.994,75.014,88660000.0
2008-09-04 18:33:00,75.01,75.02,74.975,75.005,84380000.0
2008-09-04 18:34:00,74.995,74.995,74.968,74.993,67950000.0
2008-09-04 18:35:00,74.989,74.991,74.987,74.988,83170000.0
2008-09-04 18:36:00,74.994,74.994,74.966,74.972,83890000.0
2008-09-04 18:37:00,74.995,74.995,74.975,74.992,82430000.0
2008-09-04 18:38:00,74.981,75.023,74.981,75.016,78340000.0
2008-09-04 18:39:00,75.011,75.011,74.964,74.964,83110000.0
2008-09-04 18:40:00,74.991,75.01,74.976,74.997,108580000.0
2008-09-04 18:41:00,74.96,74.981,74.958,74.971,123740000.0
2008-09-04 18:42:00,74.985,74.985,74.949,74.983,111460000.0
2008-09-04 18:43:00,74.978,74.979,74.977,74.979,66990000.0
2008-09-04 18:44:00,74.952,74.985,74.952,74.985,90440000.0
2008-09-04 18:45:00,74.995,74.995,74.984,74.989,93140000.0
2008-09-04 18:46:00,74.971,74.992,74.957,74.961,66440000.0
2008-09-04 18:47:00,74.948,74.968,74.945,74.945,23710000.0
2008-09-04 18:48:00,74.97,74.97,74.923,74.923,72830000.0
2008-09-04 18:49:00,74.924,74.941,74.899,74.91,48970000.0
2008-09-04 18:50:00,74.922,74.922,74.893,74.903,101300000.0
2008-09-04 18:51:00,74.915,74.916,74.869,74.889,111830000.0
2008-09-04 18:52:00,74.853,74.888,74.853,74.884,84540000.0
2008-09-04 18:53:00,74.87,74.87,74.82,74.821,53540000.0
2008-09-04 18:54:00,74.844,74.846,74.812,74.824,76770000.0
2008-09-04 18:55:00,74.816,74.835,74.805,74.827,102220000.0
2008-09-04 18:56:00,74.808,74.808,74.723,74.727,63380000.0
2008-09-04 18:57:00,74.742,74.742,74.688,74.724,43950000.0
2008-09-04 18:58:00,74.732,74.732,74.661,74.699,71390000.0
2008-09-04 18:59:00,74.672,74.706,74.668,74.698,59820000.0
2008-09-04 19:00:00,74.737,74.737,74.705,74.716,70790000.0
2008-09-04 19:01:00,74.744,74.744,74.678,74.704,63770000.0
2008-09-04 19:02:00,74.683,74.724,74.677,74.724,48400000.0
2008-09-04 19:03:00,74.718,74.734,74.694,74.717,76070000.0
2008-09-04 19:04:00,74.724,74.738,74.696,74.729,54000000.0
2008-09-04 19:05:00,74.698,74.736,74.695,74.717,38410000.0
2008-09-04 19:06:00,74.705,74.737,74.681,74.681,45830000.0
2008-09-04 19:07:00,74.702,74.712,74.688,74.69,106860000.0
2008-09-04 19:08:00,74.685,74.718,74.685,74.713,102140000.0
2008-09-04 19:09:00,74.714,74.723,74.693,74.723,134930000.0
2008-09-04 19:10:00,74.716,74.751,74.716,74.751,79120000.0
2008-09-04 19:11:00,74.717,74.742,74.707,74.718,69570000.0
2008-09-04 19:12:00,74.729,74.729,74.689,74.706,38950000.0
2008-09-04 19:13:00,74.7,74.722,74.684,74.684,44810000.0
2008-09-04 19:14:00,74.691,74.72,74.691,74.696,64570000.0
2008-09-04 19:15:00,74.725,74.725,74.704,74.715,131280000.0
2008-09-04 19:16:00,74.723,74.723,74.684,74.692,58040000.0
2008-09-04 19:17:00,74.682,74.709,74.682,74.699,35760000.0
2008-09-04 19:18:00,74.723,74.723,74.657,74.657,35200000.0
2008-09-04 19:19:00,74.664,74.664,74.618,74.629,27140000.0
2008-09-04 19:20:00,74.64,74.661,74.633,74.633,66880000.0
2008-09-04 19:21:00,74.646,74.653,74.633,74.639,64820000.0
2008-09-04 19:22:00,74.631,74.652,74.631,74.64,123120000.0
2008-09-04 19:23:00,74.631,74.656,74.618,74.625,108010000.0
2008-09-04 19:24:00,74.654,74.654,74.6,74.62,74850000.0
2008-09-04 19:25:00,74.624,74.632,74.598,74.602,122640000.0
2008-09-04 19:26:00,74.588,74.602,74.573,74.573,90330000.0
2008-09-04 19:27:00,74.602,74.62,74.574,74.574,108210000.0
2008-09-04 19:28:00,74.58,74.608,74.574,74.589,48550000.0
2008-09-04 19:29:00,74.601,74.62,74.589,74.606,48710000.0
2008-09-04 19:30:00,74.634,74.664,74.616,74.64,26680000.0
2008-09-04 19:31:00,74.6,74.631,74.578,74.631,46130000.0
2008-09-04 19:32:00,74.603,74.641,74.603,74.641,28570000.0
2008-09-04 19:33:00,74.649,74.65,74.647,74.648,40760000.0
2008-09-04 19:34:00,74.636,74.657,74.623,74.64,43440000.0
2008-09-04 19:35:00,74.676,74.676,74.657,74.659,105600000.0
2008-09-04 19:36:00,74.684,74.684,74.661,74.668,98970000.0
2008-09-04 19:37:00,74.698,74.704,74.675,74.694,75000000.0
2008-09-04 19:38:00,74.657,74.67,74.636,74.636,81200000.0
2008-09-04 19:39:00,74.671,74.7,74.652,74.7,121860000.0
2008-09-04 19:40:00,74.691,74.691,74.665,74.665,107410000.0
2008-09-04 19:41:00,74.669,74.689,74.663,74.667,153500000.0
2008-09-04 19:42:00,74.693,74.693,74.665,74.669,124180000.0
2008-09-04 19:43:00,74.68,74.698,74.66,74.698,106800000.0
2008-09-04 19:44:00,74.67,74.678,74.67,74.678,74920000.0
2008-09-04 19:45:00,74.714,74.714,74.676,74.681,97530000.0
2008-09-04 19:46:00,74.702,74.73,74.692,74.692,65570000.0
2008-09-04 19:47:00,74.701,74.73,74.7,74.715,86730000.0
2008-09-04 19:48:00,74.759,74.769,74.737,74.747,72920000.0
2008-09-04 19:49:00,74.754,74.767,74.726,74.757,42470000.0
2008-09-04 19:50:00,74.747,74.755,74.716,74.739,65570000.0
2008-09-04 19:51:00,74.737,74.737,74.729,74.73,76660000.0
2008-09-04 19:52:00,74.702,74.74,74.702,74.716,122630000.0
2008-09-04 19:53:00,74.712,74.743,74.711,74.711,94290000.0
2008-09-04 19:54:00,74.719,74.733,74.714,74.728,91450000.0
2008-09-04 19:55:00,74.719,74.736,74.713,74.713,92890000.0
2008-09-04 19:56:00,74.718,74.744,74.714,74.744,85960000.0
2008-09-04 19:57:00,74.772,74.772,74.74,74.744,57520000.0
2008-09-04 19:58:00,74.763,74.763,74.742,74.761,48340000.0
2008-09-04 19:59:00,74.746,74.747,74.74,74.746,83740000.0
2008-09-04 20:00:00,74.818,74.818,74.754,74.755,96490000.0
2008-09-04 20:01:00,74.742,74.752,74.733,74.733,74130000.0
2008-09-04 20:02:00,74.714,74.731,74.711,74.711,77350000.0
2008-09-04 20:03:00,74.711,74.715,74.659,74.659,66870000.0
2008-09-04 20:04:00,74.652,74.684,74.647,74.684,72250000.0
2008-09-04 20:05:00,74.696,74.7,74.667,74.673,74000000.0
2008-09-04 20:06:00,74.704,74.704,74.641,74.659,48750000.0
2008-09-04 20:07:00,74.618,74.639,74.605,74.611,88990000.0
2008-09-04 20:08:00,74.598,74.63,74.59,74.607,112540000.0
2008-09-04 20:09:00,74.613,74.613,74.582,74.582,82380000.0
2008-09-04 20:10:00,74.595,74.595,74.563,74.563,67770000.0
2008-09-04 20:11:00,74.562,74.562,74.519,74.527,55250000.0
2008-09-04 20:12:00,74.557,74.569,74.534,74.534,88910000.0
2008-09-04 20:13:00,74.545,74.547,74.501,74.501,58640000.0
2008-09-04 20:14:00,74.519,74.529,74.495,74.502,48680000.0
2008-09-04 20:15:00,74.538,74.538,74.479,74.481,42160000.0
2008-09-04 20:16:00,74.501,74.527,74.48,74.514,41400000.0
2008-09-04 20:17:00,74.508,74.526,74.506,74.526,50520000.0
2008-09-04 20:18:00,74.532,74.589,74.521,74.57,103610000.0
2008-09-04 20:19:00,74.609,74.611,74.546,74.546,73060000.0
2008-09-04 20:20:00,74.551,74.572,74.547,74.556,80270000.0
2008-09-04 20:21:00,74.555,74.559,74.533,74.533,100560000.0
2008-09-04 20:22:00,74.537,74.537,74.496,74.522,15030000.0
2008-09-04 20:23:00,74.48,74.51,74.467,74.478,18600000.0
2008-09-04 20:24:00,74.446,74.505,74.414,74.445,112310000.0
2008-09-04 20:25:00,74.427,74.486,74.427,74.486,77820000.0
2008-09-04 20:26:00,74.448,74.483,74.448,74.462,108710000.0
2008-09-04 20:27:00,74.447,74.453,74.418,74.439,129500000.0
2008-09-04 20:28:00,74.456,74.49,74.45,74.479,109990000.0
2008-09-04 20:29:00,74.506,74.506,74.47,74.47,115780000.0
2008-09-04 20:30:00,74.529,74.529,74.489,74.496,52420000.0
2008-09-04 20:31:00,74.491,74.515,74.491,74.495,20100000.0
2008-09-04 20:32:00,74.531,74.531,74.507,74.507,47690000.0
2008-09-04 20:33:00,74.529,74.529,74.523,74.526,117380000.0
2008-09-04 20:34:00,74.511,74.55,74.511,74.534,81360000.0
2008-09-04 20:35:00,74.543,74.544,74.532,74.544,108760000.0
2008-09-04 20:36:00,74.545,74.545,74.469,74.496,108420000.0
2008-09-04 20:37:00,74.472,74.478,74.449,74.478,117660000.0
2008-09-04 20:38:00,74.455,74.473,74.455,74.459,82150000.0
2008-09-04 20:39:00,74.46,74.493,74.46,74.486,97740000.0
2008-09-04 20:40:00,74.494,74.503,74.46,74.467,101380000.0
2008-09-04 20:41:00,74.494,74.494,74.463,74.463,55070000.0
2008-09-04 20:42:00,74.496,74.498,74.472,74.488,132020000.0
2008-09-04 20:43:00,74.459,74.468,74.459,74.461,90550000.0
2008-09-04 20:44:00,74.449,74.485,74.449,74.485,64570000.0
2008-09-04 20:45:00,74.493,74.493,74.432,74.445,112500000.0
2008-09-04 20:46:00,74.465,74.48,74.463,74.48,13940000.0
2008-09-04 20:47:00,74.467,74.488,74.452,74.459,99830000.0
2008-09-04 20:48:00,74.497,74.511,74.472,74.511,102620000.0
2008-09-04 20:49:00,74.502,74.517,74.491,74.514,85610000.0
2008-09-04 20:50:00,74.506,74.511,74.482,74.511,56840000.0
2008-09-04 20:51:00,74.511,74.516,74.486,74.504,65120000.0
2008-09-04 20:52:00,74.49,74.505,74.483,74.487,71200000.0
2008-09-04 20:53:00,74.508,74.508,74.467,74.496,110260000.0
2008-09-04 20:54:00,74.474,74.48,74.423,74.432,69050000.0
2008-09-04 20:55:00,74.443,74.483,74.43,74.481,47540000.0
2008-09-04 20:56:00,74.486,74.486,74.43,74.43,60250000.0
2008-09-04 20:57:00,74.448,74.473,74.432,74.473,111760000.0
2008-09-04 20:58:00,74.465,74.465,74.434,74.462,88650000.0
2008-09-04 20:59:00,74.424,74.445,74.39,74.399,57620000.0
2008-09-04 21:00:00,74.412,74.412,74.363,74.363,43470000.0
2008-09-04 21:01:00,74.371,74.391,74.371,74.391,51120000.0
2008-09-04 21:02:00,74.403,74.404,74.389,74.404,85610000.0
2008-09-04 21:03:00,74.433,74.433,74.403,74.409,113370000.0
2008-09-04 21:04:00,74.421,74.461,74.421,74.447,105590000.0
2008-09-04 21:05:00,74.454,74.462,74.437,74.442,123390000.0
2008-09-04 21:06:00,74.457,74.477,74.439,74.474,101530000.0
2008-09-04 21:07:00,74.488,74.488,74.472,74.477,78670000.0
2008-09-04 21:08:00,74.47,74.476,74.468,74.469,60600000.0
2008-09-04 21:09:00,74.499,74.499,74.461,74.461,92510000.0
2008-09-04 21:10:00,74.459,74.459,74.41,74.429,67960000.0
2008-09-04 21:11:00,74.442,74.459,74.442,74.448,64270000.0
2008-09-04 21:12:00,74.478,74.486,74.451,74.486,65260000.0
2008-09-04 21:13:00,74.478,74.495,74.472,74.482,104380000.0
2008-09-04 21:14:00,74.501,74.529,74.501,74.526,131590000.0
2008-09-04 21:15:00,74.554,74.554,74.53,74.531,130460000.0
2008-09-04 21:16:00,74.532,74.532,74.52,74.528,87620000.0
2008-09-04 21:17:00,74.516,74.52,74.503,74.514,82720000.0
2008-09-04 21:18:00,74.53,74.531,74.506,74.507,122550000.0
2008-09-04 21:19:00,74.493,74.493,74.474,74.474,132610000.0
2008-09-04 21:20:00,74.463,74.474,74.463,74.474,108760000.0
2008-09-04 21:21:00,74.505,74.505,74.469,74.471,57430000.0
2008-09-04 21:22:00,74.469,74.473,74.457,74.457,68080000.0
2008-09-04 21:23:00,74.444,74.45,74.44,74.442,91510000.0
2008-09-04 21:24:00,74.462,74.462,74.429,74.44,154470000.0
2008-09-04 21:25:00,74.451,74.454,74.438,74.438,160800000.0
2008-09-04 21:26:00,74.446,74.453,74.438,74.438,115040000.0
2008-09-04 21:27:00,74.465,74.47,74.445,74.463,76460000.0
2008-09-04 21:28:00,74.479,74.491,74.475,74.485,96710000.0
2008-09-04 21:29:00,74.478,74.49,74.477,74.484,84050000.0
2008-09-04 21:30:00,74.515,74.515,74.495,74.495,81990000.0
2008-09-04 21:31:00,74.465,74.484,74.465,74.474,152150000.0
2008-09-04 21:32:00,74.47,74.47,74.442,74.447,142080000.0
2008-09-04 21:33:00,74.458,74.458,74.438,74.454,98000000.0
2008-09-04 21:34:00,74.467,74.482,74.467,74.479,128220000.0
2008-09-04 21:35:00,74.49,74.495,74.482,74.486,111300000.0
2008-09-04 21:36:00,74.51,74.51,74.497,74.497,8490000.0
2008-09-04 21:37:00,74.486,74.503,74.486,74.498,63830000.0
2008-09-04 21:38:00,74.502,74.502,74.482,74.482,72430000.0
2008-09-04 21:39:00,74.498,74.498,74.446,74.451,109270000.0
2008-09-04 21:40:00,74.458,74.48,74.451,74.48,67170000.0
2008-09-04 21:41:00,74.47,74.47,74.454,74.454,116490000.0
2008-09-04 21:42:00,74.486,74.486,74.46,74.482,65110000.0
2008-09-04 21:43:00,74.475,74.48,74.464,74.464,115690000.0
2008-09-04 21:44:00,74.449,74.467,74.449,74.467,74850000.0
2008-09-04 21:45:00,74.494,74.494,74.465,74.465,100260000.0
2008-09-04 21:46:00,74.466,74.466,74.458,74.465,84220000.0
2008-09-04 21:47:00,74.47,74.47,74.449,74.456,88620000.0
2008-09-04 21:48:00,74.483,74.483,74.461,74.468,70190000.0
2008-09-04 21:49:00,74.459,74.46,74.455,74.458,112680000.0
2008-09-04 21:50:00,74.466,74.466,74.46,74.461,88050000.0
2008-09-04 21:51:00,74.5,74.5,74.468,74.472,106050000.0
2008-09-04 21:52:00,74.474,74.474,74.462,74.463,65170000.0
2008-09-04 21:53:00,74.451,74.46,74.446,74.451,40660000.0
2008-09-04 21:54:00,74.486,74.486,74.444,74.461,96150000.0
2008-09-04 21:55:00,74.466,74.466,74.45,74.457,66820000.0
2008-09-04 21:56:00,74.464,74.482,74.463,74.469,87740000.0
2008-09-04 21:57:00,74.493,74.493,74.474,74.476,105530000.0
2008-09-04 21:58:00,74.464,74.467,74.457,74.457,100430000.0
2008-09-04 21:59:00,74.444,74.444,74.431,74.431,57490000.0
2008-09-04 22:00:00,74.459,74.459,74.428,74.433,84530000.0
2008-09-04 22:01:00,74.437,74.445,74.437,74.445,91390000.0
2008-09-04 22:02:00,74.434,74.436,74.429,74.436,116650000.0
2008-09-04 22:03:00,74.463,74.463,74.425,74.425,82420000.0
2008-09-04 22:04:00,74.41,74.424,74.407,74.414,74130000.0
2008-09-04 22:05:00,74.402,74.404,74.392,74.404,59560000.0
2008-09-04 22:06:00,74.42,74.42,74.377,74.381,82950000.0
2008-09-04 22:07:00,74.37,74.377,74.368,74.375,126380000.0
2008-09-04 22:08:00,74.393,74.404,74.391,74.396,99960000.0
2008-09-04 22:09:00,74.402,74.405,74.391,74.393,117880000.0
2008-09-04 22:10:00,74.381,74.387,74.379,74.379,128150000.0
2008-09-04 22:11:00,74.387,74.388,74.378,74.385,129870000.0
2008-09-04 22:12:00,74.411,74.411,74.385,74.396,70860000.0
2008-09-04 22:13:00,74.41,74.415,74.409,74.409,112490000.0
2008-09-04 22:14:00,74.414,74.414,74.4,74.4,69790000.0
2008-09-04 22:15:00,74.424,74.426,74.409,74.409,85630000.0
2008-09-04 22:16:00,74.417,74.42,74.416,74.418,80210000.0
2008-09-04 22:17:00,74.427,74.427,74.42,74.425,97130000.0
2008-09-04 22:18:00,74.452,74.452,74.424,74.434,60960000.0
2008-09-04 22:19:00,74.442,74.449,74.442,74.448,88900000.0
2008-09-04 22:20:00,74.462,74.484,74.462,74.475,77210000.0
2008-09-04 22:21:00,74.503,74.503,74.471,74.471,76910000.0
2008-09-04 22:22:00,74.459,74.466,74.451,74.459,108780000.0
2008-09-04 22:23:00,74.466,74.466,74.458,74.465,68700000.0
2008-09-04 22:24:00,74.492,74.492,74.457,74.464,95420000.0
2008-09-04 22:25:00,74.465,74.465,74.451,74.451,103250000.0
2008-09-04 22:26:00,74.434,74.435,74.421,74.421,101960000.0
2008-09-04 22:27:00,74.446,74.446,74.431,74.431,79620000.0
2008-09-04 22:28:00,74.434,74.434,74.42,74.421,78330000.0
2008-09-04 22:29:00,74.426,74.428,74.42,74.42,72180000.0
2008-09-04 22:30:00,74.446,74.446,74.431,74.431,76850000.0
2008-09-04 22:31:00,74.418,74.419,74.412,74.413,92130000.0
2008-09-04 22:33:00,74.442,74.442,74.422,74.422,111740000.0
2008-09-04 22:36:00,74.448,74.451,74.447,74.448,52600000.0
2008-09-04 22:37:00,74.427,74.436,74.422,74.436,108340000.0
2008-09-04 22:39:00,74.453,74.453,74.443,74.448,77180000.0
2008-09-04 22:40:00,74.435,74.438,74.429,74.436,111260000.0
2008-09-04 22:42:00,74.454,74.456,74.432,74.432,109180000.0
2008-09-04 22:43:00,74.418,74.42,74.415,74.418,89650000.0
2008-09-04 22:44:00,74.427,74.427,74.421,74.421,63050000.0
2008-09-04 22:45:00,74.471,74.471,74.436,74.444,49240000.0
2008-09-04 22:46:00,74.446,74.458,74.444,74.458,51910000.0
2008-09-04 22:47:00,74.47,74.482,74.455,74.468,59660000.0
2008-09-04 22:48:00,74.486,74.486,74.461,74.461,66750000.0
2008-09-04 22:49:00,74.466,74.481,74.465,74.479,13340000.0
2008-09-04 22:50:00,74.471,74.486,74.471,74.48,91160000.0
2008-09-04 22:51:00,74.492,74.492,74.467,74.468,51000000.0
2008-09-04 22:52:00,74.454,74.454,74.442,74.447,59490000.0
2008-09-04 22:53:00,74.442,74.452,74.432,74.452,89490000.0
2008-09-04 22:54:00,74.477,74.477,74.427,74.43,74160000.0
2008-09-04 22:55:00,74.442,74.461,74.429,74.461,75370000.0
2008-09-04 22:56:00,74.446,74.471,74.431,74.431,82520000.0
2008-09-04 22:57:00,74.451,74.451,74.413,74.413,53890000.0
2008-09-04 22:58:00,74.422,74.443,74.422,74.443,37020000.0
2008-09-04 22:59:00,74.438,74.445,74.438,74.44,77060000.0
2008-09-04 23:00:00,74.464,74.464,74.434,74.458,73270000.0
2008-09-04 23:01:00,74.437,74.446,74.432,74.446,75750000.0
2008-09-04 23:02:00,74.458,74.458,74.451,74.457,28200000.0
2008-09-04 23:03:00,74.474,74.474,74.452,74.462,101920000.0
2008-09-04 23:04:00,74.451,74.463,74.451,74.459,110770000.0
2008-09-04 23:05:00,74.47,74.478,74.47,74.474,86240000.0
2008-09-04 23:06:00,74.489,74.489,74.458,74.458,50050000.0
2008-09-04 23:07:00,74.444,74.446,74.438,74.438,95330000.0
2008-09-04 23:08:00,74.426,74.435,74.42,74.435,99680000.0
2008-09-04 23:09:00,74.473,74.473,74.428,74.432,63070000.0
2008-09-04 23:10:00,74.42,74.426,74.412,74.419,40580000.0
2008-09-04 23:11:00,74.425,74.432,74.417,74.425,45120000.0
2008-09-04 23:12:00,74.476,74.513,74.466,74.513,14880000.0
2008-09-04 23:13:00,74.545,74.545,74.51,74.529,21450000.0
2008-09-04 23:14:00,74.539,74.539,74.484,74.5,59820000.0
2008-09-04 23:15:00,74.52,74.52,74.449,74.469,41770000.0
2008-09-04 23:16:00,74.479,74.511,74.467,74.511,66360000.0
2008-09-04 23:17:00,74.458,74.474,74.367,74.448,97310000.0
2008-09-04 23:18:00,74.459,74.459,74.336,74.361,42950000.0
2008-09-04 23:19:00,74.327,74.358,74.258,74.27,26530000.0
2008-09-04 23:20:00,74.229,74.229,74.172,74.172,65650000.0
2008-09-04 23:21:00,74.156,74.156,74.058,74.099,59630000.0
2008-09-04 23:22:00,74.11,74.11,74.053,74.053,89290000.0
2008-09-04 23:23:00,74.047,74.053,73.974,74.053,80480000.0
2008-09-04 23:24:00,74.08,74.11,74.036,74.036,115120000.0
2008-09-04 23:25:00,74.021,74.078,74.021,74.063,115770000.0
2008-09-04 23:26:00,74.07,74.07,74.044,74.06,47750000.0
2008-09-04 23:27:00,74.062,74.062,73.978,73.978,39540000.0
2008-09-04 23:28:00,73.944,73.995,73.903,73.905,39790000.0
2008-09-04 23:29:00,73.913,73.96,73.89,73.929,40320000.0
2008-09-04 23:30:00,73.946,73.95,73.852,73.858,39720000.0
2008-09-04 23:31:00,73.872,73.914,73.868,73.906,12770000.0
2008-09-04 23:32:00,73.914,73.947,73.91,73.935,40450000.0
2008-09-04 23:33:00,73.951,73.951,73.846,73.864,60810000.0
2008-09-04 23:34:00,73.875,73.938,73.875,73.934,46870000.0
2008-09-04 23:35:00,73.948,73.963,73.933,73.963,58860000.0
2008-09-04 23:36:00,74.004,74.013,73.962,74.013,44790000.0
2008-09-04 23:37:00,74.006,74.008,73.98,73.995,38850000.0
2008-09-04 23:38:00,74.001,74.001,73.942,73.986,68470000.0
2008-09-04 23:39:00,74.013,74.013,73.973,73.989,82890000.0
2008-09-04 23:40:00,73.996,73.999,73.972,73.972,45130000.0
2008-09-04 23:41:00,73.981,74.002,73.969,73.969,48440000.0
2008-09-04 23:42:00,74.004,74.037,73.978,74.037,31210000.0
2008-09-04 23:43:00,74.028,74.028,74.014,74.017,15770000.0
2008-09-04 23:44:00,74.027,74.031,74.003,74.003,44450000.0
2008-09-04 23:45:00,74.034,74.034,73.977,73.995,93870000.0
2008-09-04 23:46:00,74.006,74.011,73.973,73.973,35530000.0
2008-09-04 23:47:00,73.978,73.978,73.971,73.971,61660000.0
2008-09-04 23:48:00,73.984,73.984,73.969,73.969,104690000.0
2008-09-04 23:49:00,73.981,73.992,73.97,73.97,75850000.0
2008-09-04 23:50:00,73.952,73.964,73.943,73.943,38570000.0
2008-09-04 23:51:00,73.973,73.973,73.93,73.935,34560000.0
2008-09-04 23:52:00,73.938,73.944,73.932,73.932,45620000.0
2008-09-04 23:53:00,73.945,73.945,73.914,73.934,115130000.0
2008-09-04 23:54:00,73.943,73.943,73.926,73.93,60780000.0
2008-09-04 23:55:00,73.885,73.885,73.874,73.885,73430000.0
2008-09-04 23:56:00,73.911,73.922,73.911,73.917,49290000.0
2008-09-04 23:57:00,73.932,73.942,73.925,73.942,69810000.0
2008-09-04 23:58:00,73.951,73.951,73.911,73.911,99090000.0
2008-09-04 23:59:00,73.891,73.891,73.854,73.854,67920000.0
2008-09-05 00:00:00,73.894,73.894,73.805,73.805,77450000.0
2008-09-05 00:01:00,73.782,73.787,73.745,73.745,108890000.0
2008-09-05 00:02:00,73.71,73.718,73.636,73.636,128570000.0
2008-09-05 00:03:00,73.655,73.679,73.636,73.659,78380000.0
2008-09-05 00:04:00,73.667,73.667,73.624,73.642,80270000.0
2008-09-05 00:05:00,73.614,73.615,73.574,73.574,92910000.0
2008-09-05 00:06:00,73.588,73.588,73.437,73.437,72740000.0
2008-09-05 00:07:00,73.408,73.408,73.331,73.341,105880000.0
2008-09-05 00:08:00,73.357,73.381,73.336,73.381,71130000.0
2008-09-05 00:09:00,73.377,73.386,73.303,73.38,77380000.0
2008-09-05 00:10:00,73.406,73.475,73.396,73.454,79240000.0
2008-09-05 00:11:00,73.477,73.544,73.469,73.499,81400000.0
2008-09-05 00:12:00,73.527,73.544,73.412,73.463,68830000.0
2008-09-05 00:13:00,73.471,73.518,73.448,73.513,83380000.0
2008-09-05 00:14:00,73.528,73.543,73.517,73.521,78940000.0
2008-09-05 00:15:00,73.545,73.545,73.474,73.483,82340000.0
2008-09-05 00:16:00,73.47,73.493,73.464,73.478,72440000.0
2008-09-05 00:17:00,73.488,73.493,73.459,73.478,85300000.0
2008-09-05 00:18:00,73.515,73.522,73.49,73.49,105240000.0
2008-09-05 00:19:00,73.495,73.507,73.47,73.48,117400000.0
2008-09-05 00:20:00,73.495,73.495,73.48,73.48,101430000.0
2008-09-05 00:21:00,73.509,73.509,73.448,73.462,59710000.0
2008-09-05 00:22:00,73.452,73.486,73.436,73.486,85990000.0
2008-09-05 00:23:00,73.508,73.552,73.481,73.552,86730000.0
2008-09-05 00:24:00,73.586,73.586,73.543,73.572,67440000.0
2008-09-05 00:25:00,73.58,73.614,73.572,73.604,23370000.0
2008-09-05 00:26:00,73.594,73.639,73.593,73.639,76510000.0
2008-09-05 00:27:00,73.661,73.661,73.59,73.63,53020000.0
2008-09-05 00:28:00,73.621,73.642,73.617,73.635,90770000.0
2008-09-05 00:29:00,73.652,73.68,73.652,73.667,110640000.0
2008-09-05 00:30:00,73.7,73.7,73.676,73.687,75710000.0
2008-09-05 00:31:00,73.676,73.702,73.673,73.702,53410000.0
2008-09-05 00:32:00,73.692,73.696,73.65,73.65,67080000.0
2008-09-05 00:33:00,73.679,73.679,73.626,73.626,97890000.0
2008-09-05 00:34:00,73.635,73.655,73.635,73.655,55050000.0
2008-09-05 00:35:00,73.649,73.656,73.644,73.648,41880000.0
2008-09-05 00:36:00,73.683,73.683,73.649,73.654,66600000.0
2008-09-05 00:37:00,73.645,73.665,73.645,73.665,59310000.0
2008-09-05 00:38:00,73.64,73.652,73.633,73.633,67950000.0
2008-09-05 00:39:00,73.666,73.666,73.634,73.65,61180000.0
2008-09-05 00:40:00,73.657,73.664,73.653,73.664,43840000.0
2008-09-05 00:41:00,73.693,73.732,73.68,73.732,72400000.0
2008-09-05 00:42:00,73.759,73.778,73.739,73.774,56930000.0
2008-09-05 00:43:00,73.762,73.78,73.743,73.772,40470000.0
2008-09-05 00:44:00,73.792,73.828,73.792,73.815,42810000.0
2008-09-05 00:45:00,73.859,73.859,73.817,73.84,97300000.0
2008-09-05 00:46:00,73.823,73.829,73.779,73.779,89520000.0
2008-09-05 00:47:00,73.777,73.801,73.76,73.793,135890000.0
2008-09-05 00:48:00,73.823,73.823,73.804,73.823,76480000.0
2008-09-05 00:49:00,73.818,73.831,73.796,73.809,62690000.0
2008-09-05 00:50:00,73.794,73.798,73.765,73.773,31500000.0
2008-09-05 00:51:00,73.783,73.783,73.756,73.762,44830000.0
2008-09-05 00:52:00,73.751,73.817,73.751,73.813,60690000.0
2008-09-05 00:53:00,73.813,73.862,73.813,73.853,125240000.0
2008-09-05 00:54:00,73.891,73.891,73.856,73.863,57780000.0
2008-09-05 00:55:00,73.868,73.874,73.857,73.874,36900000.0
2008-09-05 00:56:00,73.899,73.909,73.876,73.909,34740000.0
2008-09-05 00:57:00,73.951,73.959,73.896,73.951,23150000.0
2008-09-05 00:58:00,73.956,74.012,73.956,74.012,64320000.0
2008-09-05 00:59:00,74.024,74.048,74.011,74.041,59630000.0
2008-09-05 01:00:00,74.08,74.08,74.018,74.033,109510000.0
2008-09-05 01:01:00,74.012,74.012,73.969,73.969,110750000.0
2008-09-05 01:02:00,73.96,73.966,73.901,73.913,75950000.0
2008-09-05 01:03:00,73.919,73.919,73.871,73.888,115730000.0
2008-09-05 01:04:00,73.903,73.932,73.903,73.927,91900000.0
2008-09-05 01:05:00,73.915,73.915,73.885,73.902,96550000.0
2008-09-05 01:06:00,73.937,73.939,73.905,73.924,47220000.0
2008-09-05 01:07:00,73.943,73.973,73.943,73.963,42150000.0
2008-09-05 01:08:00,73.958,73.965,73.953,73.965,24690000.0
2008-09-05 01:09:00,73.989,74.003,73.974,74.003,47330000.0
2008-09-05 01:10:00,74.003,74.045,74.003,74.036,29900000.0
2008-09-05 01:11:00,74.051,74.074,74.051,74.067,37010000.0
2008-09-05 01:12:00,74.065,74.101,74.065,74.078,39510000.0
2008-09-05 01:13:00,74.065,74.074,74.045,74.074,90430000.0
2008-09-05 01:14:00,74.065,74.065,74.024,74.031,93550000.0
2008-09-05 01:15:00,74.045,74.053,74.022,74.041,67060000.0
2008-09-05 01:16:00,74.057,74.077,74.039,74.074,80750000.0
2008-09-05 01:17:00,74.077,74.129,74.077,74.106,108530000.0
2008-09-05 01:18:00,74.134,74.141,74.116,74.122,103300000.0
2008-09-05 01:19:00,74.107,74.111,74.089,74.089,154360000.0
2008-09-05 01:20:00,74.091,74.1,74.064,74.064,116260000.0
2008-09-05 01:21:00,74.086,74.086,74.05,74.067,96320000.0
2008-09-05 01:22:00,74.065,74.082,74.065,74.07,69010000.0
2008-09-05 01:23:00,74.077,74.077,74.06,74.071,91820000.0
2008-09-05 01:24:00,74.081,74.081,73.979,73.979,62940000.0
2008-09-05 01:25:00,73.97,73.97,73.883,73.9,82550000.0
2008-09-05 01:26:00,73.89,73.913,73.89,73.89,72370000.0
2008-09-05 01:27:00,73.911,73.911,73.883,73.883,34700000.0
2008-09-05 01:28:00,73.89,73.904,73.89,73.897,65660000.0
2008-09-05 01:29:00,73.911,73.945,73.911,73.945,73860000.0
2008-09-05 01:30:00,73.984,73.984,73.956,73.959,122100000.0
2008-09-05 01:31:00,73.948,73.955,73.941,73.955,93520000.0
2008-09-05 01:32:00,73.953,73.983,73.953,73.963,86040000.0
2008-09-05 01:33:00,73.974,73.974,73.953,73.953,88350000.0
2008-09-05 01:34:00,73.966,74.002,73.966,73.984,74120000.0
2008-09-05 01:35:00,73.986,74.036,73.986,74.002,55110000.0
2008-09-05 01:36:00,74.014,74.014,73.983,73.99,45060000.0
2008-09-05 01:37:00,73.998,74.011,73.984,73.997,70320000.0
2008-09-05 01:38:00,73.987,74.0,73.967,73.98,87330000.0
2008-09-05 01:39:00,74.011,74.061,73.987,74.056,66040000.0
2008-09-05 01:40:00,74.062,74.081,74.054,74.075,75690000.0
2008-09-05 01:41:00,74.071,74.111,74.071,74.111,68160000.0
2008-09-05 01:42:00,74.143,74.143,74.114,74.143,59510000.0
2008-09-05 01:43:00,74.134,74.134,74.108,74.12,73120000.0
2008-09-05 01:44:00,74.128,74.14,74.115,74.119,39770000.0
2008-09-05 01:45:00,74.142,74.142,74.053,74.064,90100000.0
2008-09-05 01:46:00,74.05,74.082,74.037,74.082,110190000.0
2008-09-05 01:47:00,74.076,74.092,74.057,74.077,83350000.0
2008-09-05 01:48:00,74.078,74.089,74.004,74.004,64960000.0
2008-09-05 01:49:00,74.025,74.028,73.971,74.022,52870000.0
2008-09-05 01:50:00,74.016,74.031,73.996,74.031,81850000.0
2008-09-05 01:51:00,74.051,74.051,74.008,74.022,57640000.0
2008-09-05 01:52:00,74.032,74.044,74.025,74.036,43410000.0
2008-09-05 01:53:00,74.043,74.045,74.005,74.005,48350000.0
2008-09-05 01:54:00,74.023,74.023,73.994,74.006,43390000.0
2008-09-05 01:55:00,74.014,74.016,73.97,73.97,56970000.0
2008-09-05 01:56:00,73.955,73.955,73.941,73.942,98800000.0
2008-09-05 01:57:00,73.965,73.965,73.946,73.956,70710000.0
2008-09-05 01:58:00,73.972,73.99,73.965,73.979,75000000.0
2008-09-05 02:01:00,74.028,74.052,74.013,74.052,46870000.0
2008-09-05 02:02:00,74.051,74.091,74.047,74.091,28590000.0
2008-09-05 02:03:00,74.111,74.111,74.086,74.098,41320000.0
2008-09-05 02:04:00,74.092,74.129,74.092,74.11,24720000.0
2008-09-05 02:05:00,74.116,74.116,74.111,74.116,40260000.0
2008-09-05 02:06:00,74.144,74.144,74.103,74.127,46080000.0
2008-09-05 02:07:00,74.119,74.127,74.118,74.118,85250000.0
2008-09-05 02:08:00,74.108,74.114,74.102,74.114,96350000.0
2008-09-05 02:09:00,74.144,74.144,74.116,74.133,59120000.0
2008-09-05 02:10:00,74.146,74.146,74.126,74.128,78600000.0
2008-09-05 02:11:00,74.118,74.122,74.107,74.107,114430000.0
2008-09-05 02:12:00,74.122,74.122,74.094,74.094,98580000.0
2008-09-05 02:13:00,74.068,74.068,74.031,74.031,145290000.0
2008-09-05 02:14:00,74.036,74.055,74.024,74.055,116790000.0
2008-09-05 02:15:00,74.084,74.084,74.044,74.059,99390000.0
2008-09-05 02:16:00,74.051,74.067,74.051,74.067,70200000.0
2008-09-05 02:17:00,74.08,74.089,74.08,74.087,96520000.0
2008-09-05 02:18:00,74.136,74.149,74.111,74.146,58600000.0
2008-09-05 02:19:00,74.167,74.171,74.137,74.155,74460000.0
2008-09-05 02:20:00,74.151,74.158,74.151,74.155,76290000.0
2008-09-05 02:21:00,74.186,74.186,74.114,74.122,33960000.0
2008-09-05 02:22:00,74.113,74.144,74.105,74.144,60420000.0
2008-09-05 02:23:00,74.138,74.141,74.137,74.137,67190000.0
2008-09-05 02:24:00,74.174,74.174,74.136,74.139,110780000.0
2008-09-05 02:25:00,74.151,74.159,74.143,74.158,92220000.0
2008-09-05 02:26:00,74.164,74.164,74.134,74.14,84340000.0
2008-09-05 02:27:00,74.161,74.161,74.122,74.122,79720000.0
2008-09-05 02:28:00,74.127,74.127,74.12,74.126,77200000.0
2008-09-05 02:29:00,74.113,74.113,74.084,74.094,56730000.0
2008-09-05 02:30:00,74.152,74.152,74.106,74.112,43240000.0
2008-09-05 02:31:00,74.119,74.123,74.112,74.118,62600000.0
2008-09-05 02:32:00,74.132,74.134,74.121,74.121,80560000.0
2008-09-05 02:33:00,74.143,74.143,74.11,74.11,68610000.0
2008-09-05 02:34:00,74.1,74.104,74.092,74.097,74920000.0
2008-09-05 02:35:00,74.103,74.103,74.082,74.082,63670000.0
2008-09-05 02:36:00,74.11,74.11,74.062,74.062,64530000.0
2008-09-05 02:37:00,74.05,74.079,74.05,74.061,68380000.0
2008-09-05 02:38:00,74.072,74.122,74.072,74.101,39550000.0
2008-09-05 02:39:00,74.141,74.141,74.082,74.085,85510000.0
2008-09-05 02:40:00,74.088,74.092,74.075,74.08,103330000.0
2008-09-05 02:41:00,74.089,74.093,74.08,74.093,81450000.0
2008-09-05 02:42:00,74.132,74.132,74.098,74.104,59140000.0
2008-09-05 02:43:00,74.08,74.093,74.073,74.085,53980000.0
2008-09-05 02:44:00,74.079,74.087,74.079,74.081,81220000.0
2008-09-05 02:45:00,74.125,74.125,74.088,74.091,54950000.0
2008-09-05 02:46:00,74.074,74.074,74.058,74.058,40650000.0
2008-09-05 02:47:00,74.064,74.064,74.054,74.06,40570000.0
2008-09-05 02:48:00,74.093,74.093,74.074,74.074,34880000.0
2008-09-05 02:49:00,74.061,74.075,74.061,74.074,49720000.0
2008-09-05 02:50:00,74.072,74.087,74.071,74.087,91460000.0
2008-09-05 02:51:00,74.143,74.143,74.082,74.082,73130000.0
2008-09-05 02:52:00,74.089,74.101,74.084,74.09,72850000.0
2008-09-05 02:53:00,74.081,74.086,74.08,74.08,93970000.0
2008-09-05 02:54:00,74.096,74.096,74.081,74.084,7360000.0
2008-09-05 02:55:00,74.093,74.093,74.082,74.088,59860000.0
2008-09-05 02:56:00,74.097,74.104,74.093,74.093,68850000.0
2008-09-05 02:57:00,74.125,74.125,74.092,74.092,41350000.0
2008-09-05 02:58:00,74.078,74.083,74.071,74.078,83820000.0
2008-09-05 02:59:00,74.066,74.067,74.053,74.067,102840000.0
2008-09-05 03:00:00,74.086,74.09,74.063,74.067,80300000.0
2008-09-05 03:01:00,74.078,74.09,74.063,74.071,69340000.0
2008-09-05 03:02:00,74.062,74.084,74.051,74.059,50720000.0
2008-09-05 03:03:00,74.082,74.082,74.041,74.058,83580000.0
2008-09-05 03:04:00,74.038,74.049,74.009,74.026,58830000.0
2008-09-05 03:05:00,74.025,74.025,73.998,74.008,43480000.0
2008-09-05 03:06:00,74.024,74.024,73.994,74.008,43460000.0
2008-09-05 03:07:00,74.001,74.021,73.994,74.008,42490000.0
2008-09-05 03:08:00,74.024,74.069,74.024,74.062,45760000.0
2008-09-05 03:09:00,74.072,74.076,74.039,74.059,93460000.0
2008-09-05 03:10:00,74.044,74.057,74.013,74.013,71320000.0
2008-09-05 03:11:00,74.004,74.041,74.003,74.003,80320000.0
2008-09-05 03:12:00,74.037,74.05,74.014,74.046,90770000.0
2008-09-05 03:13:00,74.037,74.057,74.035,74.04,18440000.0
2008-09-05 03:14:00,74.034,74.083,74.034,74.083,75750000.0
2008-09-05 03:15:00,74.094,74.132,74.085,74.132,92570000.0
2008-09-05 03:16:00,74.161,74.204,74.159,74.204,12990000.0
2008-09-05 03:17:00,74.207,74.237,74.196,74.196,40750000.0
2008-09-05 03:18:00,74.22,74.23,74.203,74.203,88350000.0
2008-09-05 03:19:00,74.211,74.231,74.204,74.204,109010000.0
2008-09-05 03:20:00,74.233,74.259,74.209,74.259,83590000.0
2008-09-05 03:21:00,74.246,74.26,74.224,74.258,61390000.0
2008-09-05 03:22:00,74.25,74.297,74.25,74.28,56510000.0
2008-09-05 03:23:00,74.272,74.327,74.256,74.256,85130000.0
2008-09-05 03:24:00,74.288,74.309,74.266,74.286,55060000.0
2008-09-05 03:25:00,74.303,74.336,74.303,74.327,44460000.0
2008-09-05 03:26:00,74.307,74.363,74.307,74.361,41270000.0
2008-09-05 03:27:00,74.384,74.404,74.344,74.381,35840000.0
2008-09-05 03:28:00,74.353,74.384,74.324,74.374,48440000.0
2008-09-05 03:29:00,74.391,74.391,74.353,74.379,93970000.0
2008-09-05 03:30:00,74.37,74.42,74.359,74.41,70670000.0
2008-09-05 03:31:00,74.429,74.451,74.417,74.422,76540000.0
2008-09-05 03:32:00,74.412,74.43,74.404,74.425,96130000.0
2008-09-05 03:33:00,74.443,74.462,74.434,74.447,18970000.0
2008-09-05 03:34:00,74.455,74.469,74.428,74.438,51070000.0
2008-09-05 03:35:00,74.452,74.481,74.452,74.461,94650000.0
2008-09-05 03:36:00,74.495,74.537,74.478,74.509,76650000.0
2008-09-05 03:37:00,74.505,74.545,74.505,74.539,75220000.0
2008-09-05 03:38:00,74.537,74.579,74.535,74.572,97250000.0
2008-09-05 03:39:00,74.581,74.587,74.562,74.562,15730000.0
2008-09-05 03:40:00,74.564,74.586,74.528,74.528,37730000.0
2008-09-05 03:41:00,74.52,74.52,74.461,74.494,49780000.0
2008-09-05 03:42:00,74.518,74.531,74.487,74.508,90000000.0
2008-09-05 03:43:00,74.485,74.504,74.421,74.433,77600000.0
2008-09-05 03:44:00,74.427,74.462,74.421,74.44,77460000.0
2008-09-05 03:45:00,74.452,74.452,74.412,74.443,94340000.0
2008-09-05 03:46:00,74.423,74.45,74.42,74.45,10930000.0
2008-09-05 03:47:00,74.396,74.409,74.321,74.335,75260000.0
2008-09-05 03:48:00,74.35,74.35,74.307,74.313,64270000.0
2008-09-05 03:49:00,74.323,74.365,74.323,74.35,61980000.0
2008-09-05 03:50:00,74.346,74.382,74.346,74.358,67330000.0
2008-09-05 03:51:00,74.361,74.361,74.279,74.293,38480000.0
2008-09-05 03:52:00,74.263,74.304,74.263,74.293,86200000.0
2008-09-05 03:53:00,74.276,74.337,74.276,74.324,106350000.0
2008-09-05 03:54:00,74.334,74.334,74.295,74.325,74320000.0
2008-09-05 03:55:00,74.34,74.34,74.288,74.294,67780000.0
2008-09-05 03:56:00,74.321,74.338,74.291,74.31,57640000.0
2008-09-05 03:57:00,74.334,74.358,74.319,74.349,80090000.0
2008-09-05 03:58:00,74.308,74.328,74.29,74.315,58060000.0
2008-09-05 03:59:00,74.304,74.345,74.304,74.328,47890000.0
2008-09-05 04:00:00,74.35,74.35,74.308,74.326,41650000.0
2008-09-05 04:01:00,74.336,74.351,74.333,74.34,37990000.0
2008-09-05 04:02:00,74.35,74.38,74.349,74.367,54380000.0
2008-09-05 04:03:00,74.392,74.393,74.355,74.393,92720000.0
2008-09-05 04:04:00,74.383,74.388,74.356,74.363,69150000.0
2008-09-05 04:05:00,74.384,74.384,74.355,74.367,78000000.0
2008-09-05 04:06:00,74.372,74.372,74.345,74.359,92000000.0
2008-09-05 04:07:00,74.365,74.407,74.364,74.406,13320000.0
2008-09-05 04:08:00,74.379,74.419,74.379,74.388,76130000.0
2008-09-05 04:09:00,74.429,74.441,74.388,74.441,73540000.0
2008-09-05 04:10:00,74.413,74.443,74.413,74.418,35720000.0
2008-09-05 04:11:00,74.452,74.506,74.439,74.476,63830000.0
2008-09-05 04:12:00,74.472,74.472,74.428,74.434,68980000.0
2008-09-05 04:13:00,74.42,74.44,74.413,74.435,109780000.0
2008-09-05 04:14:00,74.42,74.439,74.414,74.432,91950000.0
2008-09-05 04:15:00,74.442,74.442,74.398,74.429,83270000.0
2008-09-05 04:16:00,74.414,74.421,74.397,74.421,82050000.0
2008-09-05 04:17:00,74.429,74.451,74.408,74.451,74330000.0
2008-09-05 04:18:00,74.469,74.469,74.408,74.408,59060000.0
2008-09-05 04:19:00,74.415,74.42,74.4,74.409,38730000.0
2008-09-05 04:20:00,74.43,74.43,74.387,74.401,65750000.0
2008-09-05 04:21:00,74.423,74.423,74.378,74.4,91660000.0
2008-09-05 04:22:00,74.364,74.4,74.358,74.394,61770000.0
2008-09-05 04:23:00,74.384,74.425,74.384,74.425,71540000.0
2008-09-05 04:24:00,74.446,74.455,74.417,74.454,65660000.0
2008-09-05 04:25:00,74.458,74.469,74.433,74.465,67880000.0
2008-09-05 04:26:00,74.475,74.48,74.456,74.478,67030000.0
2008-09-05 04:27:00,74.475,74.479,74.428,74.428,38440000.0
2008-09-05 04:28:00,74.432,74.461,74.427,74.437,89880000.0
2008-09-05 04:29:00,74.441,74.441,74.395,74.395,103750000.0
2008-09-05 04:30:00,74.431,74.431,74.383,74.383,75060000.0
2008-09-05 04:31:00,74.375,74.403,74.375,74.382,65480000.0
2008-09-05 04:32:00,74.39,74.414,74.374,74.384,58370000.0
2008-09-05 04:33:00,74.401,74.401,74.354,74.39,80150000.0
2008-09-05 04:34:00,74.397,74.4,74.364,74.364,51980000.0
2008-09-05 04:35:00,74.371,74.394,74.371,74.381,44660000.0
2008-09-05 04:36:00,74.391,74.391,74.354,74.376,40420000.0
2008-09-05 04:37:00,74.37,74.398,74.364,74.364,42980000.0
2008-09-05 04:38:00,74.383,74.389,74.344,74.382,45020000.0
2008-09-05 04:39:00,74.384,74.395,74.369,74.395,93080000.0
2008-09-05 04:40:00,74.382,74.382,74.346,74.351,68470000.0
2008-09-05 04:41:00,74.358,74.361,74.331,74.331,73070000.0
2008-09-05 04:42:00,74.347,74.36,74.328,74.36,90010000.0
2008-09-05 04:43:00,74.357,74.377,74.354,74.377,13190000.0
2008-09-05 04:44:00,74.373,74.394,74.373,74.394,80170000.0
2008-09-05 04:45:00,74.404,74.404,74.382,74.403,39600000.0
2008-09-05 04:46:00,74.372,74.404,74.367,74.393,84590000.0
2008-09-05 04:47:00,74.404,74.404,74.372,74.372,106500000.0
2008-09-05 04:48:00,74.384,74.42,74.381,74.42,81360000.0
2008-09-05 04:49:00,74.411,74.43,74.401,74.425,67870000.0
2008-09-05 04:50:00,74.409,74.41,74.374,74.374,53660000.0
2008-09-05 04:51:00,74.383,74.389,74.356,74.371,85840000.0
2008-09-05 04:52:00,74.393,74.393,74.363,74.369,52780000.0
2008-09-05 04:53:00,74.407,74.407,74.398,74.398,40450000.0
2008-09-05 04:54:00,74.403,74.403,74.373,74.403,43580000.0
2008-09-05 04:55:00,74.389,74.41,74.382,74.382,39680000.0
2008-09-05 04:56:00,74.372,74.41,74.372,74.403,48920000.0
2008-09-05 04:57:00,74.407,74.421,74.392,74.407,99070000.0
2008-09-05 04:59:00,74.432,74.436,74.393,74.393,79290000.0
2008-09-05 05:00:00,74.419,74.419,74.337,74.337,85690000.0
2008-09-05 05:01:00,74.336,74.363,74.333,74.357,15640000.0
2008-09-05 05:02:00,74.342,74.342,74.313,74.333,77520000.0
2008-09-05 05:03:00,74.322,74.333,74.296,74.333,41190000.0
2008-09-05 05:04:00,74.324,74.364,74.324,74.331,67740000.0
2008-09-05 05:05:00,74.341,74.341,74.299,74.325,71880000.0
2008-09-05 05:06:00,74.333,74.333,74.298,74.301,119470000.0
2008-09-05 05:07:00,74.289,74.313,74.286,74.301,87400000.0
2008-09-05 05:08:00,74.291,74.322,74.281,74.285,91790000.0
2008-09-05 05:09:00,74.299,74.316,74.287,74.291,83810000.0
2008-09-05 05:10:00,74.323,74.337,74.291,74.312,71870000.0
2008-09-05 05:11:00,74.312,74.321,74.289,74.293,55560000.0
2008-09-05 05:12:00,74.307,74.32,74.292,74.292,42950000.0
2008-09-05 05:13:00,74.274,74.29,74.241,74.253,76850000.0
2008-09-05 05:14:00,74.237,74.272,74.2,74.233,87340000.0
2008-09-05 05:15:00,74.232,74.248,74.215,74.236,65730000.0
2008-09-05 05:16:00,74.233,74.256,74.215,74.215,70530000.0
2008-09-05 05:17:00,74.219,74.25,74.211,74.234,67560000.0
2008-09-05 05:18:00,74.262,74.262,74.233,74.241,64040000.0
2008-09-05 05:19:00,74.252,74.289,74.252,74.289,65970000.0
2008-09-05 05:20:00,74.269,74.3,74.263,74.263,35470000.0
2008-09-05 05:21:00,74.294,74.294,74.26,74.268,84670000.0
2008-09-05 05:22:00,74.258,74.287,74.224,74.233,104560000.0
2008-09-05 05:23:00,74.221,74.249,74.211,74.227,79700000.0
2008-09-05 05:24:00,74.222,74.223,74.195,74.223,72990000.0
2008-09-05 05:25:00,74.202,74.227,74.198,74.201,56460000.0
2008-09-05 05:26:00,74.211,74.252,74.211,74.229,82710000.0
2008-09-05 05:27:00,74.246,74.258,74.224,74.239,54100000.0
2008-09-05 05:28:00,74.271,74.277,74.27,74.27,45900000.0
2008-09-05 05:29:00,74.274,74.274,74.244,74.251,41650000.0
2008-09-05 05:30:00,74.264,74.264,74.242,74.242,38690000.0
2008-09-05 05:31:00,74.269,74.277,74.269,74.275,45320000.0
2008-09-05 05:32:00,74.254,74.346,74.251,74.344,95370000.0
2008-09-05 05:33:00,74.324,74.344,74.28,74.283,70650000.0
2008-09-05 05:34:00,74.275,74.347,74.275,74.341,74080000.0
2008-09-05 05:35:00,74.366,74.366,74.337,74.341,92460000.0
2008-09-05 05:36:00,74.381,74.381,74.356,74.356,9210000.0
2008-09-05 05:37:00,74.344,74.385,74.34,74.377,69840000.0
2008-09-05 05:38:00,74.353,74.359,74.338,74.341,52770000.0
2008-09-05 05:39:00,74.337,74.343,74.319,74.319,69760000.0
2008-09-05 05:40:00,74.328,74.338,74.319,74.333,97610000.0
2008-09-05 05:41:00,74.298,74.317,74.292,74.299,70380000.0
2008-09-05 05:42:00,74.324,74.324,74.288,74.312,71480000.0
2008-09-05 05:43:00,74.281,74.321,74.281,74.317,105700000.0
2008-09-05 05:44:00,74.327,74.331,74.296,74.331,130640000.0
2008-09-05 05:45:00,74.355,74.355,74.295,74.295,77470000.0
2008-09-05 05:46:00,74.313,74.313,74.286,74.306,80860000.0
2008-09-05 05:47:00,74.272,74.278,74.271,74.274,92950000.0
2008-09-05 05:48:00,74.3,74.3,74.265,74.277,65980000.0
2008-09-05 05:49:00,74.291,74.291,74.261,74.261,107130000.0
2008-09-05 05:50:00,74.273,74.297,74.266,74.271,66280000.0
2008-09-05 05:51:00,74.298,74.326,74.29,74.326,74650000.0
2008-09-05 05:52:00,74.309,74.329,74.302,74.302,76480000.0
2008-09-05 05:53:00,74.308,74.331,74.302,74.326,79660000.0
2008-09-05 05:54:00,74.336,74.336,74.298,74.304,64860000.0
2008-09-05 05:55:00,74.316,74.316,74.276,74.304,80250000.0
2008-09-05 05:56:00,74.268,74.29,74.257,74.27,87040000.0
2008-09-05 05:57:00,74.305,74.305,74.259,74.276,87930000.0
2008-09-05 05:58:00,74.261,74.291,74.261,74.264,67680000.0
2008-09-05 05:59:00,74.283,74.284,74.254,74.284,79140000.0
2008-09-05 06:00:00,74.307,74.307,74.276,74.303,100660000.0
2008-09-05 06:01:00,74.287,74.313,74.284,74.313,110610000.0
2008-09-05 06:02:00,74.294,74.319,74.287,74.314,89890000.0
2008-09-05 06:03:00,74.304,74.304,74.285,74.285,65530000.0
2008-09-05 06:04:00,74.289,74.313,74.286,74.286,81970000.0
2008-09-05 06:05:00,74.273,74.302,74.273,74.296,85190000.0
2008-09-05 06:06:00,74.312,74.312,74.265,74.281,68140000.0
2008-09-05 06:07:00,74.291,74.31,74.268,74.31,19800000.0
2008-09-05 06:08:00,74.283,74.329,74.283,74.302,66880000.0
2008-09-05 06:09:00,74.319,74.319,74.292,74.292,48040000.0
2008-09-05 06:10:00,74.282,74.309,74.27,74.27,94320000.0
2008-09-05 06:11:00,74.285,74.327,74.285,74.293,105610000.0
2008-09-05 06:12:00,74.322,74.322,74.296,74.314,69270000.0
2008-09-05 06:13:00,74.308,74.331,74.305,74.311,49980000.0
2008-09-05 06:14:00,74.314,74.327,74.281,74.286,61840000.0
2008-09-05 06:15:00,74.34,74.34,74.292,74.319,97140000.0
2008-09-05 06:16:00,74.308,74.328,74.294,74.317,54700000.0
2008-09-05 06:17:00,74.297,74.302,74.275,74.298,37690000.0
2008-09-05 06:18:00,74.31,74.31,74.229,74.251,66140000.0
2008-09-05 06:19:00,74.259,74.27,74.234,74.234,57660000.0
2008-09-05 06:20:00,74.253,74.253,74.226,74.247,69990000.0
2008-09-05 06:21:00,74.254,74.254,74.225,74.237,62460000.0
2008-09-05 06:22:00,74.215,74.249,74.215,74.239,45190000.0
2008-09-05 06:23:00,74.233,74.255,74.233,74.255,67710000.0
2008-09-05 06:24:00,74.27,74.27,74.233,74.255,56280000.0
2008-09-05 06:25:00,74.226,74.236,74.206,74.206,37310000.0
2008-09-05 06:26:00,74.22,74.255,74.216,74.255,42730000.0
2008-09-05 06:27:00,74.263,74.263,74.235,74.242,100960000.0
2008-09-05 06:28:00,74.234,74.274,74.234,74.274,97070000.0
2008-09-05 06:29:00,74.27,74.276,74.27,74.27,130140000.0
2008-09-05 06:30:00,74.295,74.295,74.253,74.253,75730000.0
2008-09-05 06:31:00,74.258,74.279,74.246,74.265,61430000.0
2008-09-05 06:32:00,74.254,74.261,74.236,74.241,31420000.0
2008-09-05 06:33:00,74.262,74.265,74.237,74.265,45840000.0
2008-09-05 06:34:00,74.252,74.273,74.239,74.243,59640000.0
2008-09-05 06:35:00,74.257,74.262,74.241,74.257,123150000.0
2008-09-05 06:36:00,74.272,74.273,74.241,74.273,48780000.0
2008-09-05 06:37:00,74.248,74.271,74.246,74.259,32060000.0
2008-09-05 06:38:00,74.263,74.264,74.244,74.264,31380000.0
2008-09-05 06:39:00,74.257,74.262,74.227,74.227,24870000.0
2008-09-05 06:40:00,74.232,74.24,74.197,74.211,62780000.0
2008-09-05 06:41:00,74.182,74.189,74.182,74.187,55920000.0
2008-09-05 06:42:00,74.225,74.229,74.19,74.215,108260000.0
2008-09-05 06:43:00,74.248,74.25,74.246,74.249,111080000.0
2008-09-05 06:44:00,74.215,74.235,74.215,74.235,76510000.0
2008-09-05 06:45:00,74.249,74.249,74.21,74.22,119180000.0
2008-09-05 06:46:00,74.21,74.234,74.21,74.22,84130000.0
2008-09-05 06:47:00,74.209,74.222,74.205,74.222,95040000.0
2008-09-05 06:48:00,74.232,74.232,74.203,74.208,43320000.0
2008-09-05 06:49:00,74.218,74.237,74.203,74.226,44350000.0
2008-09-05 06:50:00,74.218,74.233,74.193,74.193,28110000.0
2008-09-05 06:51:00,74.221,74.221,74.186,74.213,46030000.0
2008-09-05 06:52:00,74.199,74.222,74.195,74.195,27540000.0
2008-09-05 06:53:00,74.203,74.24,74.203,74.234,33810000.0
2008-09-05 06:54:00,74.237,74.24,74.216,74.231,38760000.0
2008-09-05 06:55:00,74.256,74.262,74.238,74.238,83490000.0
2008-09-05 06:56:00,74.245,74.246,74.239,74.239,92400000.0
2008-09-05 06:57:00,74.264,74.264,74.241,74.241,60880000.0
2008-09-05 06:59:00,74.246,74.246,74.233,74.245,120540000.0
2008-09-05 07:00:00,74.251,74.251,74.223,74.237,107310000.0
2008-09-05 07:01:00,74.23,74.242,74.221,74.233,157500000.0
2008-09-05 07:02:00,74.222,74.239,74.208,74.208,120180000.0
2008-09-05 07:03:00,74.223,74.223,74.163,74.163,96710000.0
2008-09-05 07:04:00,74.183,74.199,74.174,74.197,66300000.0
2008-09-05 07:05:00,74.165,74.187,74.153,74.153,96250000.0
2008-09-05 07:06:00,74.172,74.172,74.149,74.159,61050000.0
2008-09-05 07:07:00,74.151,74.181,74.151,74.175,81450000.0
2008-09-05 07:08:00,74.166,74.181,74.151,74.151,74540000.0
2008-09-05 07:09:00,74.172,74.172,74.158,74.16,40320000.0
2008-09-05 07:10:00,74.182,74.182,74.155,74.161,64480000.0
2008-09-05 07:11:00,74.185,74.2,74.166,74.188,75190000.0
2008-09-05 07:12:00,74.204,74.209,74.188,74.204,109810000.0
2008-09-05 07:13:00,74.217,74.224,74.194,74.224,104370000.0
2008-09-05 07:14:00,74.24,74.26,74.225,74.239,95950000.0
2008-09-05 07:15:00,74.259,74.271,74.239,74.256,86530000.0
2008-09-05 07:16:00,74.264,74.264,74.224,74.224,75360000.0
2008-09-05 07:17:00,74.21,74.238,74.205,74.219,61070000.0
2008-09-05 07:18:00,74.237,74.268,74.221,74.263,44960000.0
2008-09-05 07:19:00,74.255,74.283,74.255,74.259,78420000.0
2008-09-05 07:20:00,74.249,74.287,74.249,74.285,92430000.0
2008-09-05 07:21:00,74.306,74.309,74.287,74.29,65120000.0
2008-09-05 07:22:00,74.282,74.324,74.28,74.287,74910000.0
2008-09-05 07:23:00,74.279,74.302,74.272,74.292,61300000.0
2008-09-05 07:24:00,74.296,74.312,74.286,74.303,66400000.0
2008-09-05 07:25:00,74.314,74.314,74.283,74.283,75950000.0
2008-09-05 07:26:00,74.288,74.31,74.283,74.298,45120000.0
2008-09-05 07:27:00,74.316,74.321,74.296,74.317,86790000.0
2008-09-05 07:28:00,74.327,74.328,74.321,74.327,106910000.0
2008-09-05 07:29:00,74.289,74.311,74.284,74.298,84050000.0
2008-09-05 07:30:00,74.313,74.313,74.275,74.288,67730000.0
2008-09-05 07:31:00,74.257,74.273,74.24,74.242,51660000.0
2008-09-05 07:32:00,74.237,74.282,74.237,74.27,90620000.0
2008-09-05 07:33:00,74.286,74.288,74.256,74.283,54900000.0
2008-09-05 07:34:00,74.253,74.277,74.245,74.251,44460000.0
2008-09-05 07:35:00,74.239,74.259,74.224,74.233,51850000.0
2008-09-05 07:36:00,74.27,74.27,74.221,74.221,37100000.0
2008-09-05 07:37:00,74.226,74.235,74.215,74.22,52830000.0
2008-09-05 07:38:00,74.23,74.234,74.19,74.234,93090000.0
2008-09-05 07:39:00,74.227,74.235,74.195,74.235,69910000.0
2008-09-05 07:40:00,74.226,74.26,74.226,74.26,78340000.0
2008-09-05 07:41:00,74.253,74.253,74.213,74.213,102790000.0
2008-09-05 07:42:00,74.249,74.249,74.208,74.225,14280000.0
2008-09-05 07:43:00,74.221,74.236,74.221,74.236,87760000.0
2008-09-05 07:44:00,74.263,74.263,74.219,74.231,78990000.0
2008-09-05 07:45:00,74.26,74.26,74.223,74.223,60710000.0
2008-09-05 07:46:00,74.226,74.239,74.21,74.216,77560000.0
2008-09-05 07:47:00,74.208,74.25,74.208,74.221,63790000.0
2008-09-05 07:48:00,74.25,74.25,74.212,74.236,67670000.0
2008-09-05 07:49:00,74.235,74.27,74.235,74.265,58070000.0
2008-09-05 07:50:00,74.274,74.274,74.237,74.255,91110000.0
2008-09-05 07:51:00,74.261,74.261,74.233,74.255,125790000.0
2008-09-05 07:52:00,74.231,74.238,74.23,74.235,130210000.0
2008-09-05 07:53:00,74.247,74.256,74.223,74.251,75920000.0
2008-09-05 07:54:00,74.25,74.254,74.225,74.254,89660000.0
2008-09-05 07:55:00,74.239,74.26,74.234,74.242,114650000.0
2008-09-05 07:56:00,74.25,74.25,74.209,74.209,114760000.0
2008-09-05 07:57:00,74.238,74.238,74.201,74.212,111950000.0
2008-09-05 07:58:00,74.233,74.233,74.196,74.207,50870000.0
2008-09-05 07:59:00,74.199,74.233,74.199,74.2,66350000.0
2008-09-05 08:00:00,74.233,74.233,74.202,74.23,75710000.0
2008-09-05 08:01:00,74.19,74.209,74.129,74.148,151300000.0
2008-09-05 08:02:00,74.153,74.165,74.144,74.147,146360000.0
2008-09-05 08:03:00,74.179,74.184,74.158,74.167,108840000.0
2008-09-05 08:04:00,74.186,74.189,74.164,74.164,66020000.0
2008-09-05 08:05:00,74.184,74.2,74.166,74.179,99300000.0
2008-09-05 08:06:00,74.211,74.211,74.188,74.188,79420000.0
2008-09-05 08:07:00,74.202,74.226,74.2,74.212,73180000.0
2008-09-05 08:08:00,74.197,74.22,74.188,74.22,135350000.0
2008-09-05 08:09:00,74.22,74.22,74.196,74.196,135600000.0
2008-09-05 08:10:00,74.21,74.239,74.2,74.239,98180000.0
2008-09-05 08:11:00,74.233,74.255,74.213,74.232,126870000.0
2008-09-05 08:12:00,74.245,74.267,74.232,74.262,102500000.0
2008-09-05 08:13:00,74.266,74.313,74.264,74.313,75360000.0
2008-09-05 08:14:00,74.313,74.338,74.294,74.304,52820000.0
2008-09-05 08:15:00,74.323,74.33,74.312,74.318,64820000.0
2008-09-05 08:16:00,74.313,74.339,74.313,74.327,112820000.0
2008-09-05 08:17:00,74.321,74.346,74.321,74.346,59400000.0
2008-09-05 08:18:00,74.344,74.382,74.34,74.358,111990000.0
2008-09-05 08:19:00,74.386,74.407,74.365,74.383,54900000.0
2008-09-05 08:20:00,74.398,74.398,74.353,74.36,110140000.0
2008-09-05 08:21:00,74.383,74.385,74.337,74.353,78350000.0
2008-09-05 08:22:00,74.38,74.446,74.38,74.39,102770000.0
2008-09-05 08:23:00,74.396,74.406,74.357,74.36,77530000.0
2008-09-05 08:24:00,74.378,74.378,74.332,74.343,87790000.0
2008-09-05 08:25:00,74.353,74.38,74.345,74.345,68290000.0
2008-09-05 08:26:00,74.336,74.365,74.336,74.358,105790000.0
2008-09-05 08:27:00,74.396,74.406,74.363,74.363,76990000.0
2008-09-05 08:28:00,74.366,74.38,74.356,74.362,99750000.0
2008-09-05 08:29:00,74.373,74.434,74.373,74.407,64110000.0
2008-09-05 08:30:00,74.445,74.445,74.405,74.406,35560000.0
2008-09-05 08:31:00,74.385,74.393,74.361,74.369,91780000.0
2008-09-05 08:32:00,74.337,74.353,74.314,74.314,62940000.0
2008-09-05 08:33:00,74.332,74.362,74.319,74.362,84440000.0
2008-09-05 08:34:00,74.343,74.417,74.343,74.395,105450000.0
2008-09-05 08:35:00,74.433,74.445,74.402,74.402,91570000.0
2008-09-05 08:36:00,74.423,74.427,74.393,74.393,58660000.0
2008-09-05 08:37:00,74.399,74.421,74.388,74.398,79810000.0
2008-09-05 08:38:00,74.409,74.43,74.405,74.43,88020000.0
2008-09-05 08:39:00,74.451,74.485,74.445,74.445,112220000.0
2008-09-05 08:40:00,74.471,74.484,74.428,74.428,82620000.0
2008-09-05 08:41:00,74.42,74.482,74.42,74.464,82080000.0
2008-09-05 08:42:00,74.47,74.478,74.435,74.44,54980000.0
2008-09-05 08:43:00,74.446,74.485,74.438,74.485,78710000.0
2008-09-05 08:44:00,74.469,74.469,74.432,74.433,124270000.0
2008-09-05 08:45:00,74.462,74.476,74.45,74.465,97950000.0
2008-09-05 08:46:00,74.468,74.478,74.445,74.464,114420000.0
2008-09-05 08:47:00,74.478,74.51,74.458,74.51,125380000.0
2008-09-05 08:48:00,74.506,74.52,74.474,74.474,132300000.0
2008-09-05 08:49:00,74.519,74.546,74.486,74.494,73330000.0
2008-09-05 08:50:00,74.514,74.514,74.475,74.514,118610000.0
2008-09-05 08:51:00,74.518,74.545,74.505,74.535,77020000.0
2008-09-05 08:52:00,74.524,74.544,74.504,74.544,73870000.0
2008-09-05 08:53:00,74.558,74.581,74.536,74.581,77020000.0
2008-09-05 08:54:00,74.574,74.578,74.521,74.521,99180000.0
2008-09-05 08:55:00,74.533,74.547,74.516,74.524,65040000.0
2008-09-05 08:56:00,74.552,74.552,74.51,74.511,90980000.0
2008-09-05 08:57:00,74.509,74.509,74.458,74.488,80480000.0
2008-09-05 08:58:00,74.49,74.49,74.413,74.438,73850000.0
2008-09-05 08:59:00,74.403,74.419,74.361,74.391,100530000.0
2008-09-05 09:00:00,74.42,74.42,74.378,74.402,70610000.0
2008-09-05 09:01:00,74.431,74.431,74.377,74.383,96160000.0
2008-09-05 09:02:00,74.374,74.401,74.363,74.401,98120000.0
2008-09-05 09:03:00,74.407,74.429,74.379,74.397,94550000.0
2008-09-05 09:04:00,74.386,74.399,74.347,74.37,74030000.0
2008-09-05 09:05:00,74.384,74.384,74.317,74.332,82440000.0
2008-09-05 09:06:00,74.365,74.365,74.335,74.364,69340000.0
2008-09-05 09:07:00,74.333,74.361,74.324,74.352,68410000.0
2008-09-05 09:08:00,74.338,74.361,74.31,74.315,86390000.0
2008-09-05 09:09:00,74.348,74.358,74.324,74.334,84790000.0
2008-09-05 09:10:00,74.351,74.41,74.351,74.404,112770000.0
2008-09-05 09:11:00,74.392,74.41,74.385,74.393,86370000.0
2008-09-05 09:12:00,74.419,74.419,74.37,74.394,55980000.0
2008-09-05 09:13:00,74.375,74.378,74.326,74.366,54180000.0
2008-09-05 09:14:00,74.396,74.413,74.379,74.38,109080000.0
2008-09-05 09:15:00,74.406,74.406,74.348,74.351,136830000.0
2008-09-05 09:16:00,74.369,74.373,74.301,74.322,74870000.0
2008-09-05 09:17:00,74.282,74.326,74.28,74.324,91580000.0
2008-09-05 09:18:00,74.311,74.328,74.3,74.3,99040000.0
2008-09-05 09:19:00,74.334,74.351,74.304,74.345,111770000.0
2008-09-05 09:20:00,74.327,74.337,74.303,74.313,89050000.0
2008-09-05 09:21:00,74.334,74.352,74.309,74.321,57820000.0
2008-09-05 09:22:00,74.349,74.364,74.317,74.364,53000000.0
2008-09-05 09:23:00,74.346,74.371,74.305,74.306,52680000.0
2008-09-05 09:24:00,74.329,74.345,74.3,74.303,67120000.0
2008-09-05 09:25:00,74.292,74.31,74.285,74.29,72570000.0
2008-09-05 09:26:00,74.325,74.329,74.285,74.315,67280000.0
2008-09-05 09:27:00,74.333,74.333,74.302,74.302,95550000.0
2008-09-05 09:28:00,74.332,74.332,74.305,74.305,54220000.0
2008-09-05 09:29:00,74.325,74.341,74.304,74.31,55250000.0
2008-09-05 09:30:00,74.355,74.361,74.324,74.33,86660000.0
2008-09-05 09:31:00,74.309,74.354,74.307,74.348,75970000.0
2008-09-05 09:32:00,74.347,74.384,74.347,74.366,72070000.0
2008-09-05 09:33:00,74.384,74.391,74.361,74.361,83450000.0
2008-09-05 09:34:00,74.348,74.383,74.34,74.34,54510000.0
2008-09-05 09:35:00,74.329,74.355,74.302,74.302,42020000.0
2008-09-05 09:36:00,74.319,74.354,74.292,74.292,69350000.0
2008-09-05 09:37:00,74.296,74.322,74.277,74.3,68790000.0
2008-09-05 09:38:00,74.312,74.335,74.298,74.302,79300000.0
2008-09-05 09:39:00,74.322,74.322,74.27,74.289,29610000.0
2008-09-05 09:40:00,74.295,74.301,74.267,74.274,104640000.0
2008-09-05 09:41:00,74.259,74.288,74.255,74.279,113070000.0
2008-09-05 09:42:00,74.275,74.291,74.254,74.274,96050000.0
2008-09-05 09:43:00,74.252,74.293,74.248,74.27,54130000.0
2008-09-05 09:44:00,74.275,74.285,74.258,74.285,98550000.0
2008-09-05 09:45:00,74.281,74.281,74.249,74.267,102540000.0
2008-09-05 09:46:00,74.254,74.254,74.203,74.216,64840000.0
2008-09-05 09:47:00,74.226,74.226,74.19,74.214,37610000.0
2008-09-05 09:48:00,74.224,74.224,74.175,74.22,41060000.0
2008-09-05 09:49:00,74.208,74.219,74.173,74.197,16900000.0
2008-09-05 09:50:00,74.194,74.194,74.153,74.177,22790000.0
2008-09-05 09:51:00,74.151,74.191,74.151,74.155,54800000.0
2008-09-05 09:52:00,74.14,74.174,74.14,74.174,42640000.0
2008-09-05 09:53:00,74.167,74.178,74.145,74.175,70830000.0
2008-09-05 09:54:00,74.173,74.182,74.146,74.182,101090000.0
2008-09-05 09:55:00,74.162,74.19,74.156,74.162,52320000.0
2008-09-05 09:56:00,74.153,74.178,74.152,74.177,32970000.0
2008-09-05 09:57:00,74.178,74.195,74.16,74.176,69060000.0
2008-09-05 09:58:00,74.202,74.213,74.157,74.213,56640000.0
2008-09-05 09:59:00,74.182,74.212,74.18,74.197,101880000.0
2008-09-05 10:00:00,74.209,74.209,74.17,74.204,76390000.0
2008-09-05 10:01:00,74.22,74.259,74.198,74.243,115100000.0
2008-09-05 10:02:00,74.234,74.234,74.182,74.182,130390000.0
2008-09-05 10:03:00,74.197,74.197,74.166,74.185,43740000.0
2008-09-05 10:04:00,74.173,74.185,74.154,74.162,34480000.0
2008-09-05 10:05:00,74.179,74.206,74.161,74.201,39890000.0
2008-09-05 10:06:00,74.205,74.208,74.181,74.198,38120000.0
2008-09-05 10:07:00,74.211,74.236,74.205,74.233,36340000.0
2008-09-05 10:08:00,74.191,74.219,74.189,74.199,18970000.0
2008-09-05 10:09:00,74.222,74.226,74.172,74.197,41210000.0
2008-09-05 10:10:00,74.181,74.181,74.136,74.136,60900000.0
2008-09-05 10:11:00,74.143,74.149,74.106,74.111,47760000.0
2008-09-05 10:12:00,74.131,74.131,74.018,74.018,66890000.0
2008-09-05 10:13:00,74.004,74.05,73.998,74.029,45390000.0
2008-09-05 10:14:00,74.001,74.028,73.943,73.964,37710000.0
2008-09-05 10:15:00,73.961,73.964,73.909,73.944,76360000.0
2008-09-05 10:16:00,73.945,74.03,73.945,74.005,84350000.0
2008-09-05 10:17:00,73.992,74.005,73.966,73.97,49770000.0
2008-09-05 10:18:00,73.983,73.983,73.951,73.951,53700000.0
2008-09-05 10:19:00,73.941,73.966,73.913,73.913,29590000.0
2008-09-05 10:20:00,73.911,73.932,73.905,73.912,14880000.0
2008-09-05 10:21:00,73.943,73.948,73.915,73.938,49170000.0
2008-09-05 10:22:00,73.915,73.945,73.896,73.917,94420000.0
2008-09-05 10:23:00,73.905,73.939,73.897,73.939,30360000.0
2008-09-05 10:24:00,73.958,73.966,73.928,73.959,59550000.0
2008-09-05 10:25:00,73.934,73.938,73.886,73.886,112020000.0
2008-09-05 10:26:00,73.881,74.017,73.874,74.017,78780000.0
2008-09-05 10:27:00,74.011,74.011,73.931,73.96,33750000.0
2008-09-05 10:28:00,73.951,73.97,73.915,73.915,32720000.0
2008-09-05 10:29:00,73.925,73.975,73.925,73.949,40590000.0
2008-09-05 10:30:00,73.984,73.984,73.945,73.952,118570000.0
2008-09-05 10:31:00,73.962,74.01,73.962,73.982,70030000.0
2008-09-05 10:32:00,73.988,73.998,73.946,73.946,75500000.0
2008-09-05 10:33:00,73.966,73.969,73.94,73.94,52690000.0
2008-09-05 10:34:00,73.938,73.976,73.931,73.948,64600000.0
2008-09-05 10:35:00,73.979,74.055,73.97,74.015,104890000.0
2008-09-05 10:36:00,74.01,74.017,73.985,74.008,69700000.0
2008-09-05 10:37:00,73.987,74.005,73.952,73.952,80890000.0
2008-09-05 10:38:00,73.958,73.984,73.955,73.958,106630000.0
2008-09-05 10:39:00,73.988,74.024,73.969,74.024,127360000.0
2008-09-05 10:40:00,74.0,74.008,73.975,73.981,80710000.0
2008-09-05 10:41:00,73.992,74.029,73.984,74.025,81240000.0
2008-09-05 10:42:00,74.034,74.057,74.02,74.03,107380000.0
2008-09-05 10:43:00,74.039,74.067,74.035,74.064,68150000.0
2008-09-05 10:44:00,74.05,74.05,73.996,74.024,107010000.0
2008-09-05 10:45:00,74.023,74.07,74.008,74.07,69740000.0
2008-09-05 10:46:00,74.052,74.088,74.05,74.069,70900000.0
2008-09-05 10:47:00,74.049,74.077,74.048,74.051,80130000.0
2008-09-05 10:48:00,74.073,74.078,74.05,74.073,78080000.0
2008-09-05 10:49:00,74.034,74.112,74.034,74.112,69170000.0
2008-09-05 10:50:00,74.097,74.121,74.06,74.088,75810000.0
2008-09-05 10:51:00,74.078,74.099,74.056,74.056,85630000.0
2008-09-05 10:52:00,74.04,74.072,74.032,74.049,84670000.0
2008-09-05 10:53:00,74.036,74.053,74.012,74.053,76050000.0
2008-09-05 10:54:00,74.024,74.054,74.024,74.024,81940000.0
2008-09-05 10:55:00,74.044,74.053,74.026,74.053,107690000.0
2008-09-05 10:56:00,74.038,74.041,74.016,74.023,110250000.0
2008-09-05 10:57:00,74.044,74.044,74.005,74.032,103160000.0
2008-09-05 10:58:00,74.011,74.044,74.011,74.044,65750000.0
2008-09-05 10:59:00,74.037,74.041,73.996,74.041,84560000.0
2008-09-05 11:00:00,74.053,74.053,73.998,73.998,92320000.0
2008-09-05 11:01:00,74.001,74.006,73.993,74.006,67650000.0
2008-09-05 11:02:00,74.019,74.039,74.007,74.01,25770000.0
2008-09-05 11:03:00,74.036,74.041,74.016,74.019,72900000.0
2008-09-05 11:04:00,74.048,74.056,74.017,74.052,52690000.0
2008-09-05 11:05:00,74.032,74.045,74.024,74.045,100970000.0
2008-09-05 11:06:00,74.043,74.043,73.992,73.992,113120000.0
2008-09-05 11:07:00,74.017,74.019,73.994,74.012,77940000.0
2008-09-05 11:08:00,74.04,74.069,74.034,74.069,58110000.0
2008-09-05 11:09:00,74.084,74.084,74.05,74.05,76990000.0
2008-09-05 11:10:00,74.057,74.081,74.057,74.071,100010000.0
2008-09-05 11:11:00,74.081,74.088,74.055,74.075,60600000.0
2008-09-05 11:12:00,74.075,74.075,74.045,74.074,38030000.0
2008-09-05 11:13:00,74.068,74.074,74.047,74.059,65440000.0
2008-09-05 11:14:00,74.079,74.082,74.054,74.077,64290000.0
2008-09-05 11:15:00,74.066,74.066,74.025,74.034,66430000.0
2008-09-05 11:16:00,74.038,74.04,74.002,74.027,62300000.0
2008-09-05 11:17:00,74.009,74.03,73.987,73.991,41810000.0
2008-09-05 11:18:00,74.023,74.023,73.987,74.008,76620000.0
2008-09-05 11:19:00,74.0,74.044,73.996,74.039,57190000.0
2008-09-05 11:20:00,74.026,74.074,74.026,74.067,40990000.0
2008-09-05 11:21:00,74.076,74.076,74.067,74.073,48760000.0
2008-09-05 11:22:00,74.056,74.073,74.048,74.073,97770000.0
2008-09-05 11:23:00,74.058,74.08,74.035,74.048,98280000.0
2008-09-05 11:24:00,74.071,74.071,74.01,74.031,139630000.0
2008-09-05 11:25:00,74.031,74.031,74.003,74.018,73370000.0
2008-09-05 11:26:00,74.01,74.043,74.006,74.026,68120000.0
2008-09-05 11:27:00,74.06,74.06,74.015,74.038,34450000.0
2008-09-05 11:28:00,74.045,74.051,74.019,74.051,49510000.0
2008-09-05 11:29:00,74.031,74.042,74.025,74.031,61270000.0
2008-09-05 11:30:00,74.045,74.069,74.023,74.063,128750000.0
2008-09-05 11:31:00,74.039,74.057,74.032,74.056,60060000.0
2008-09-05 11:32:00,74.064,74.064,74.023,74.041,36150000.0
2008-09-05 11:33:00,74.046,74.051,74.035,74.045,33940000.0
2008-09-05 11:34:00,74.023,74.051,74.023,74.045,24260000.0
2008-09-05 11:35:00,74.042,74.063,74.034,74.049,61160000.0
2008-09-05 11:36:00,74.076,74.076,74.037,74.041,63870000.0
2008-09-05 11:37:00,74.031,74.051,74.029,74.032,119700000.0
2008-09-05 11:38:00,74.025,74.051,74.025,74.04,111220000.0
2008-09-05 11:39:00,74.072,74.072,74.023,74.023,84800000.0
2008-09-05 11:40:00,74.04,74.047,74.04,74.047,121550000.0
2008-09-05 11:41:00,74.034,74.074,74.034,74.074,92920000.0
2008-09-05 11:42:00,74.083,74.083,74.044,74.056,108820000.0
2008-09-05 11:43:00,74.086,74.088,74.053,74.053,40210000.0
2008-09-05 11:44:00,74.066,74.067,74.035,74.035,45700000.0
2008-09-05 11:45:00,74.064,74.064,74.047,74.05,26340000.0
2008-09-05 11:46:00,74.038,74.05,74.011,74.015,43330000.0
2008-09-05 11:47:00,74.022,74.052,74.022,74.052,24540000.0
2008-09-05 11:48:00,74.047,74.05,74.017,74.03,43690000.0
2008-09-05 11:49:00,74.034,74.055,74.001,74.013,45690000.0
2008-09-05 11:50:00,74.017,74.037,73.995,73.999,88590000.0
2008-09-05 11:51:00,74.022,74.05,74.013,74.013,94730000.0
2008-09-05 11:52:00,74.023,74.023,73.99,73.99,65320000.0
2008-09-05 11:53:00,73.995,73.996,73.99,73.996,79180000.0
2008-09-05 11:54:00,74.041,74.041,74.011,74.011,128180000.0
2008-09-05 11:55:00,74.036,74.051,74.012,74.045,106350000.0
2008-09-05 11:56:00,74.025,74.051,74.017,74.051,160100000.0
2008-09-05 11:57:00,74.042,74.054,74.014,74.054,123760000.0
2008-09-05 11:58:00,74.044,74.074,74.044,74.058,101660000.0
2008-09-05 11:59:00,74.03,74.06,74.03,74.057,69860000.0
2008-09-05 12:00:00,74.073,74.073,74.026,74.026,99820000.0
2008-09-05 12:01:00,74.025,74.035,73.977,73.977,62240000.0
2008-09-05 12:02:00,73.968,74.006,73.968,73.989,76600000.0
2008-09-05 12:03:00,74.003,74.003,73.975,73.976,77700000.0
2008-09-05 12:04:00,73.963,74.008,73.963,74.008,42070000.0
2008-09-05 12:05:00,74.02,74.02,73.96,73.962,66440000.0
2008-09-05 12:06:00,73.983,73.983,73.952,73.959,76120000.0
2008-09-05 12:07:00,73.973,73.973,73.937,73.957,116630000.0
2008-09-05 12:08:00,73.917,73.946,73.9,73.918,95500000.0
2008-09-05 12:09:00,73.933,73.933,73.888,73.926,91590000.0
2008-09-05 12:10:00,73.89,73.922,73.886,73.915,80070000.0
2008-09-05 12:11:00,73.926,73.926,73.887,73.89,80680000.0
2008-09-05 12:12:00,73.92,73.92,73.873,73.873,57220000.0
2008-09-05 12:13:00,73.88,73.894,73.874,73.894,44170000.0
2008-09-05 12:14:00,73.86,73.872,73.86,73.868,71580000.0
2008-09-05 12:15:00,73.903,73.903,73.857,73.86,87310000.0
2008-09-05 12:16:00,73.851,73.884,73.847,73.884,68000000.0
2008-09-05 12:17:00,73.876,73.876,73.847,73.872,75450000.0
2008-09-05 12:18:00,73.872,73.876,73.856,73.876,66290000.0
2008-09-05 12:19:00,73.855,73.862,73.846,73.856,64110000.0
2008-09-05 12:20:00,73.848,73.864,73.845,73.864,71960000.0
2008-09-05 12:21:00,73.883,73.883,73.857,73.861,40100000.0
2008-09-05 12:22:00,73.869,73.895,73.864,73.895,86670000.0
2008-09-05 12:23:00,73.863,73.909,73.863,73.882,113190000.0
2008-09-05 12:24:00,73.906,73.919,73.885,73.905,77960000.0
2008-09-05 12:25:00,73.924,73.99,73.924,73.99,72100000.0
2008-09-05 12:26:00,73.995,74.003,73.964,73.964,60260000.0
2008-09-05 12:27:00,73.976,73.989,73.968,73.979,86050000.0
2008-09-05 12:28:00,74.004,74.004,73.97,73.97,57070000.0
2008-09-05 12:29:00,73.977,73.99,73.966,73.969,53250000.0
2008-09-05 12:30:00,74.004,74.004,73.961,73.961,43010000.0
2008-09-05 12:31:00,73.972,73.978,73.946,73.964,41410000.0
2008-09-05 12:32:00,73.922,73.952,73.922,73.937,53420000.0
2008-09-05 12:33:00,73.938,73.938,73.87,73.878,103000000.0
2008-09-05 12:34:00,73.882,73.921,73.882,73.921,76170000.0
2008-09-05 12:35:00,73.894,73.912,73.875,73.883,79950000.0
2008-09-05 12:36:00,73.903,73.903,73.859,73.877,98270000.0
2008-09-05 12:37:00,73.852,73.875,73.848,73.848,22630000.0
2008-09-05 12:38:00,73.843,73.887,73.843,73.868,36930000.0
2008-09-05 12:39:00,73.915,73.915,73.879,73.881,23550000.0
2008-09-05 12:40:00,73.873,73.91,73.873,73.878,66870000.0
2008-09-05 12:41:00,73.87,73.892,73.863,73.87,66420000.0
2008-09-05 12:42:00,73.903,73.903,73.869,73.878,115650000.0
2008-09-05 12:43:00,73.868,73.889,73.862,73.873,104900000.0
2008-09-05 12:44:00,73.876,73.876,73.861,73.873,79590000.0
2008-09-05 12:45:00,73.912,73.912,73.876,73.89,122950000.0
2008-09-05 12:46:00,73.877,73.877,73.871,73.877,87960000.0
2008-09-05 12:47:00,73.884,73.884,73.87,73.87,101350000.0
2008-09-05 12:48:00,73.894,73.894,73.875,73.883,42150000.0
2008-09-05 12:49:00,73.878,73.893,73.869,73.893,43690000.0
2008-09-05 12:50:00,73.89,73.898,73.876,73.881,23890000.0
2008-09-05 12:51:00,73.914,73.914,73.876,73.88,41970000.0
2008-09-05 12:52:00,73.891,73.912,73.885,73.885,25770000.0
2008-09-05 12:53:00,73.871,73.898,73.865,73.865,39510000.0
2008-09-05 12:54:00,73.904,73.904,73.867,73.872,43110000.0
2008-09-05 12:55:00,73.853,73.88,73.853,73.865,93650000.0
2008-09-05 12:56:00,73.894,73.894,73.866,73.871,87530000.0
2008-09-05 12:57:00,73.896,73.896,73.842,73.842,68480000.0
2008-09-05 12:58:00,73.845,73.854,73.814,73.814,82160000.0
2008-09-05 12:59:00,73.834,73.841,73.802,73.802,117960000.0
2008-09-05 13:00:00,73.817,73.85,73.8,73.85,102880000.0
2008-09-05 13:01:00,73.837,73.863,73.832,73.863,152860000.0
2008-09-05 13:02:00,73.828,73.864,73.823,73.832,115730000.0
2008-09-05 13:03:00,73.873,73.873,73.816,73.816,104430000.0
2008-09-05 13:04:00,73.821,73.832,73.813,73.819,70000000.0
2008-09-05 13:05:00,73.813,73.839,73.806,73.806,98550000.0
2008-09-05 13:06:00,73.841,73.878,73.841,73.858,58720000.0
2008-09-05 13:07:00,73.84,73.858,73.822,73.822,82790000.0
2008-09-05 13:08:00,73.833,73.87,73.833,73.848,79620000.0
2008-09-05 13:09:00,73.873,73.873,73.844,73.853,36830000.0
2008-09-05 13:10:00,73.845,73.889,73.845,73.868,67630000.0
2008-09-05 13:11:00,73.881,73.911,73.881,73.893,77020000.0
2008-09-05 13:12:00,73.91,73.942,73.907,73.942,126280000.0
2008-09-05 13:13:00,73.935,73.955,73.916,73.939,86050000.0
2008-09-05 13:14:00,73.92,73.93,73.887,73.916,87690000.0
2008-09-05 13:15:00,73.924,73.931,73.894,73.931,83210000.0
2008-09-05 13:16:00,73.903,73.952,73.903,73.952,81820000.0
2008-09-05 13:17:00,73.937,73.952,73.922,73.936,62740000.0
2008-09-05 13:18:00,73.962,73.962,73.932,73.941,46850000.0
2008-09-05 13:19:00,73.948,73.959,73.932,73.932,72700000.0
2008-09-05 13:20:00,73.916,73.944,73.905,73.905,93240000.0
2008-09-05 13:21:00,73.926,73.927,73.899,73.918,64010000.0
2008-09-05 13:22:00,73.879,73.887,73.853,73.87,80410000.0
2008-09-05 13:23:00,73.875,73.876,73.869,73.869,64240000.0
2008-09-05 13:24:00,73.898,73.918,73.882,73.882,71870000.0
2008-09-05 13:25:00,73.894,73.894,73.864,73.872,76430000.0
2008-09-05 13:26:00,73.879,73.88,73.876,73.878,40840000.0
2008-09-05 13:27:00,73.893,73.923,73.88,73.881,86690000.0
2008-09-05 13:28:00,73.898,73.912,73.879,73.897,109740000.0
2008-09-05 13:29:00,73.883,73.906,73.876,73.887,83640000.0
2008-09-05 13:30:00,73.917,73.933,73.894,73.933,72220000.0
2008-09-05 13:31:00,73.925,73.925,73.904,73.908,54900000.0
2008-09-05 13:32:00,73.932,73.932,73.914,73.922,92750000.0
2008-09-05 13:33:00,73.946,73.95,73.914,73.914,59880000.0
2008-09-05 13:34:00,73.92,73.93,73.903,73.909,42730000.0
2008-09-05 13:35:00,73.928,73.935,73.893,73.935,44700000.0
2008-09-05 13:36:00,73.931,73.931,73.903,73.903,43950000.0
2008-09-05 13:37:00,73.909,73.933,73.904,73.933,50160000.0
2008-09-05 13:38:00,73.904,73.949,73.904,73.934,100210000.0
2008-09-05 13:39:00,73.94,73.951,73.924,73.937,78020000.0
2008-09-05 13:40:00,73.902,73.921,73.887,73.907,76560000.0
2008-09-05 13:41:00,73.938,73.941,73.918,73.928,97240000.0
2008-09-05 13:42:00,73.948,73.959,73.921,73.928,13190000.0
2008-09-05 13:43:00,73.926,73.952,73.926,73.931,70000000.0
2008-09-05 13:44:00,73.924,73.952,73.924,73.946,88600000.0
2008-09-05 13:45:00,73.954,73.957,73.926,73.954,66440000.0
2008-09-05 13:46:00,73.934,73.972,73.934,73.972,79420000.0
2008-09-05 13:47:00,73.965,73.984,73.955,73.975,69990000.0
2008-09-05 13:48:00,73.975,73.982,73.954,73.954,63930000.0
2008-09-05 13:49:00,73.982,73.994,73.963,73.994,75720000.0
2008-09-05 13:50:00,73.979,73.99,73.963,73.971,44560000.0
2008-09-05 13:51:00,74.001,74.039,73.983,74.004,89320000.0
2008-09-05 13:52:00,74.0,74.018,73.986,73.986,113310000.0
2008-09-05 13:53:00,73.997,73.997,73.958,73.968,83520000.0
2008-09-05 13:54:00,73.975,73.985,73.951,73.963,68520000.0
2008-09-05 13:55:00,73.986,73.991,73.958,73.988,59480000.0
2008-09-05 13:56:00,73.989,73.989,73.954,73.954,87100000.0
2008-09-05 13:57:00,73.988,73.991,73.949,73.991,54720000.0
2008-09-05 13:58:00,73.966,73.979,73.953,73.953,47050000.0
2008-09-05 13:59:00,73.94,73.953,73.937,73.94,46030000.0
2008-09-05 14:00:00,73.968,73.981,73.942,73.981,37890000.0
2008-09-05 14:01:00,73.941,73.962,73.941,73.956,49300000.0
2008-09-05 14:02:00,73.952,73.98,73.952,73.977,100000000.0
2008-09-05 14:03:00,73.975,73.982,73.945,73.982,77280000.0
2008-09-05 14:04:00,73.973,73.981,73.944,73.952,84830000.0
2008-09-05 14:05:00,73.986,73.988,73.953,73.953,95600000.0
2008-09-05 14:06:00,73.983,73.987,73.959,73.959,13520000.0
2008-09-05 14:07:00,73.961,73.99,73.952,73.952,82820000.0
2008-09-05 14:08:00,73.963,73.999,73.963,73.999,64970000.0
2008-09-05 14:09:00,74.018,74.042,73.989,74.002,66110000.0
2008-09-05 14:10:00,73.992,74.021,73.975,73.975,74580000.0
2008-09-05 14:11:00,73.961,73.988,73.95,73.975,41390000.0
2008-09-05 14:12:00,73.972,73.978,73.94,73.965,87020000.0
2008-09-05 14:13:00,73.947,73.991,73.947,73.991,112160000.0
2008-09-05 14:14:00,73.973,74.01,73.973,73.983,90410000.0
2008-09-05 14:15:00,74.033,74.033,73.981,73.983,70350000.0
2008-09-05 14:16:00,73.974,73.999,73.968,73.98,53020000.0
2008-09-05 14:17:00,73.99,74.015,73.984,73.984,86670000.0
2008-09-05 14:18:00,74.011,74.011,73.963,73.963,56630000.0
2008-09-05 14:19:00,73.989,73.996,73.989,73.996,48490000.0
2008-09-05 14:20:00,73.968,73.992,73.958,73.992,49200000.0
2008-09-05 14:21:00,73.978,73.982,73.964,73.964,44790000.0
2008-09-05 14:22:00,73.948,73.97,73.934,73.934,60370000.0
2008-09-05 14:23:00,73.963,73.963,73.935,73.957,94440000.0
2008-09-05 14:24:00,73.969,73.981,73.945,73.945,74210000.0
2008-09-05 14:25:00,73.952,73.989,73.946,73.974,80950000.0
2008-09-05 14:26:00,73.962,73.998,73.946,73.96,99360000.0
2008-09-05 14:27:00,73.967,73.979,73.946,73.979,10980000.0
2008-09-05 14:28:00,73.968,74.019,73.968,74.019,8070000.0
2008-09-05 14:29:00,74.0,74.0,73.808,73.808,12060000.0
2008-09-05 14:30:00,73.883,73.883,73.615,73.637,7740000.0
2008-09-05 14:31:00,73.604,73.604,73.529,73.539,9950000.0
2008-09-05 14:32:00,73.588,73.588,73.45,73.473,17900000.0
2008-09-05 14:33:00,73.509,73.646,73.507,73.646,14310000.0
2008-09-05 14:34:00,73.668,73.797,73.667,73.709,23480000.0
2008-09-05 14:35:00,73.72,73.72,73.691,73.714,13950000.0
2008-09-05 14:36:00,73.713,73.713,73.62,73.628,12100000.0
2008-09-05 14:37:00,73.651,73.663,73.645,73.663,14500000.0
2008-09-05 14:38:00,73.631,73.681,73.63,73.669,12250000.0
2008-09-05 14:39:00,73.725,73.736,73.639,73.695,14560000.0
2008-09-05 14:40:00,73.748,73.819,73.748,73.794,13900000.0
2008-09-05 14:41:00,73.816,73.906,73.816,73.878,18810000.0
2008-09-05 14:42:00,73.849,73.849,73.802,73.809,11640000.0
2008-09-05 14:43:00,73.806,73.869,73.8,73.828,17850000.0
2008-09-05 14:44:00,73.84,73.871,73.829,73.871,14510000.0
2008-09-05 14:45:00,73.907,73.986,73.877,73.986,18100000.0
2008-09-05 14:46:00,73.999,74.142,73.973,74.126,99270000.0
2008-09-05 14:47:00,74.129,74.129,74.025,74.04,78570000.0
2008-09-05 14:48:00,74.061,74.072,74.009,74.031,103130000.0
2008-09-05 14:49:00,74.046,74.082,74.015,74.046,127700000.0
2008-09-05 14:50:00,74.039,74.039,73.974,74.031,109430000.0
2008-09-05 14:51:00,74.015,74.015,73.959,73.98,107940000.0
2008-09-05 14:52:00,73.945,73.945,73.892,73.898,49310000.0
2008-09-05 14:53:00,73.879,73.913,73.859,73.889,23710000.0
2008-09-05 14:54:00,73.867,73.92,73.865,73.89,48850000.0
2008-09-05 14:55:00,73.906,73.946,73.876,73.895,119370000.0
2008-09-05 14:56:00,73.917,73.917,73.861,73.89,78220000.0
2008-09-05 14:57:00,73.887,73.937,73.866,73.915,104980000.0
2008-09-05 14:58:00,73.912,73.922,73.878,73.903,104510000.0
2008-09-05 14:59:00,73.881,73.896,73.844,73.873,110140000.0
2008-09-05 15:00:00,73.91,73.933,73.889,73.929,81450000.0
2008-09-05 15:01:00,73.947,73.99,73.947,73.99,98340000.0
2008-09-05 15:02:00,73.978,73.995,73.964,73.964,91510000.0
2008-09-05 15:03:00,73.997,74.031,73.979,73.979,52150000.0
2008-09-05 15:04:00,73.966,74.0,73.966,73.974,120290000.0
2008-09-05 15:05:00,73.989,74.064,73.989,74.036,85710000.0
2008-09-05 15:06:00,74.064,74.077,74.013,74.025,59480000.0
2008-09-05 15:07:00,74.01,74.048,73.994,74.019,95070000.0
2008-09-05 15:08:00,74.046,74.053,73.983,74.053,91160000.0
2008-09-05 15:09:00,74.042,74.059,74.019,74.036,105000000.0
2008-09-05 15:10:00,73.998,74.026,73.991,73.991,105790000.0
2008-09-05 15:11:00,74.02,74.031,73.996,73.996,79110000.0
2008-09-05 15:12:00,74.032,74.121,74.018,74.018,53430000.0
2008-09-05 15:13:00,74.013,74.185,74.013,74.098,54250000.0
2008-09-05 15:14:00,74.127,74.26,74.127,74.222,70880000.0
2008-09-05 15:15:00,74.214,74.236,74.172,74.217,100100000.0
2008-09-05 15:16:00,74.168,74.189,74.129,74.142,64120000.0
2008-09-05 15:17:00,74.14,74.302,74.14,74.273,50000000.0
2008-09-05 15:18:00,74.305,74.327,74.277,74.307,60590000.0
2008-09-05 15:19:00,74.292,74.334,74.292,74.314,111330000.0
2008-09-05 15:20:00,74.305,74.383,74.292,74.372,91120000.0
2008-09-05 15:21:00,74.408,74.596,74.408,74.546,56120000.0
2008-09-05 15:22:00,74.513,74.513,74.414,74.45,43040000.0
2008-09-05 15:23:00,74.415,74.446,74.392,74.392,55210000.0
2008-09-05 15:24:00,74.405,74.426,74.346,74.363,83860000.0
2008-09-05 15:25:00,74.375,74.383,74.331,74.372,113680000.0
2008-09-05 15:26:00,74.384,74.384,74.339,74.379,107210000.0
2008-09-05 15:27:00,74.381,74.416,74.356,74.391,114400000.0
2008-09-05 15:28:00,74.398,74.419,74.379,74.396,96830000.0
2008-09-05 15:29:00,74.386,74.403,74.345,74.376,76990000.0
2008-09-05 15:30:00,74.386,74.406,74.36,74.394,66200000.0
2008-09-05 15:31:00,74.409,74.457,74.398,74.457,82290000.0
2008-09-05 15:32:00,74.472,74.487,74.436,74.483,59650000.0
2008-09-05 15:33:00,74.481,74.481,74.438,74.481,61000000.0
2008-09-05 15:34:00,74.47,74.476,74.419,74.463,54730000.0
2008-09-05 15:35:00,74.442,74.46,74.43,74.435,96690000.0
2008-09-05 15:36:00,74.468,74.468,74.427,74.443,123740000.0
2008-09-05 15:37:00,74.452,74.478,74.448,74.467,121950000.0
2008-09-05 15:38:00,74.44,74.499,74.44,74.499,78950000.0
2008-09-05 15:39:00,74.502,74.512,74.468,74.471,83610000.0
2008-09-05 15:40:00,74.462,74.483,74.441,74.483,112410000.0
2008-09-05 15:41:00,74.475,74.602,74.475,74.602,123610000.0
2008-09-05 15:42:00,74.602,74.638,74.589,74.623,109340000.0
2008-09-05 15:43:00,74.589,74.597,74.514,74.514,55080000.0
2008-09-05 15:44:00,74.512,74.524,74.485,74.508,64390000.0
2008-09-05 15:45:00,74.531,74.541,74.513,74.541,77830000.0
2008-09-05 15:46:00,74.527,74.56,74.526,74.539,154900000.0
2008-09-05 15:47:00,74.547,74.547,74.464,74.464,160670000.0
2008-09-05 15:48:00,74.491,74.497,74.461,74.461,107720000.0
2008-09-05 15:49:00,74.465,74.481,74.445,74.445,71770000.0
2008-09-05 15:50:00,74.438,74.471,74.43,74.471,95040000.0
2008-09-05 15:51:00,74.473,74.487,74.451,74.451,86140000.0
2008-09-05 15:52:00,74.464,74.482,74.368,74.381,78650000.0
2008-09-05 15:53:00,74.357,74.365,74.33,74.347,135610000.0
2008-09-05 15:54:00,74.386,74.418,74.364,74.418,134320000.0
2008-09-05 15:55:00,74.41,74.431,74.406,74.409,91940000.0
2008-09-05 15:56:00,74.417,74.447,74.4,74.433,124890000.0
2008-09-05 15:57:00,74.427,74.428,74.419,74.419,106320000.0
2008-09-05 16:03:00,74.339,74.365,74.339,74.349,116920000.0
2008-09-05 16:04:00,74.34,74.348,74.312,74.322,61590000.0
2008-09-05 16:05:00,74.327,74.35,74.313,74.313,112390000.0
2008-09-05 16:06:00,74.329,74.329,74.277,74.282,75750000.0
2008-09-05 16:07:00,74.267,74.273,74.244,74.25,98600000.0
2008-09-05 16:08:00,74.274,74.274,74.219,74.234,84260000.0
2008-09-05 16:09:00,74.24,74.287,74.238,74.284,88580000.0
2008-09-05 16:10:00,74.279,74.279,74.207,74.225,79760000.0
2008-09-05 16:11:00,74.225,74.225,74.125,74.132,109100000.0
2008-09-05 16:12:00,74.125,74.148,74.086,74.11,81780000.0
2008-09-05 16:13:00,74.101,74.172,74.088,74.172,100700000.0
2008-09-05 16:14:00,74.145,74.2,74.145,74.196,66910000.0
2008-09-05 16:15:00,74.198,74.202,74.16,74.202,32350000.0
2008-09-05 16:16:00,74.18,74.223,74.168,74.18,92120000.0
2008-09-05 16:17:00,74.198,74.198,74.157,74.182,66700000.0
2008-09-05 16:18:00,74.2,74.206,74.182,74.189,80070000.0
2008-09-05 16:19:00,74.179,74.206,74.178,74.178,105330000.0
2008-09-05 16:20:00,74.188,74.217,74.187,74.201,94720000.0
2008-09-05 16:21:00,74.208,74.226,74.178,74.206,56230000.0
2008-09-05 16:22:00,74.232,74.257,74.199,74.229,80960000.0
2008-09-05 16:23:00,74.239,74.263,74.21,74.235,90340000.0
2008-09-05 16:24:00,74.226,74.231,74.165,74.175,108490000.0
2008-09-05 16:25:00,74.17,74.17,74.13,74.149,88500000.0
2008-09-05 16:26:00,74.176,74.181,74.153,74.159,84350000.0
2008-09-05 16:27:00,74.167,74.167,74.077,74.077,62480000.0
2008-09-05 16:28:00,74.079,74.11,74.065,74.098,78100000.0
2008-09-05 16:29:00,74.086,74.127,74.075,74.078,125700000.0
2008-09-05 16:30:00,74.1,74.1,74.039,74.055,99190000.0
2008-09-05 16:31:00,74.043,74.087,74.043,74.063,117090000.0
2008-09-05 16:32:00,74.068,74.102,74.058,74.102,132780000.0
2008-09-05 16:33:00,74.094,74.11,74.062,74.062,127080000.0
2008-09-05 16:34:00,74.07,74.09,74.055,74.067,71340000.0
2008-09-05 16:35:00,74.061,74.108,74.058,74.094,119570000.0
2008-09-05 16:36:00,74.12,74.266,74.12,74.266,77220000.0
2008-09-05 16:37:00,74.3,74.443,74.3,74.414,85520000.0
2008-09-05 16:38:00,74.43,74.498,74.352,74.352,84710000.0
2008-09-05 16:39:00,74.341,74.425,74.278,74.326,100250000.0
2008-09-05 16:40:00,74.359,74.359,74.284,74.284,62900000.0
2008-09-05 16:41:00,74.269,74.29,74.245,74.285,90380000.0
2008-09-05 16:42:00,74.273,74.359,74.262,74.359,79800000.0
2008-09-05 16:43:00,74.367,74.441,74.367,74.401,69450000.0
2008-09-05 16:44:00,74.362,74.381,74.348,74.351,104520000.0
2008-09-05 16:45:00,74.344,74.35,74.294,74.319,68340000.0
2008-09-05 16:46:00,74.284,74.299,74.238,74.238,92200000.0
2008-09-05 16:47:00,74.26,74.272,74.239,74.272,97860000.0
2008-09-05 16:48:00,74.281,74.281,74.228,74.228,102480000.0
2008-09-05 16:49:00,74.2,74.218,74.188,74.207,79750000.0
2008-09-05 16:50:00,74.225,74.239,74.163,74.163,78800000.0
2008-09-05 16:51:00,74.183,74.183,74.132,74.148,70180000.0
2008-09-05 16:52:00,74.148,74.191,74.148,74.191,78790000.0
2008-09-05 16:53:00,74.178,74.192,74.14,74.163,81830000.0
2008-09-05 16:54:00,74.159,74.173,74.136,74.136,94220000.0
2008-09-05 16:55:00,74.173,74.188,74.145,74.145,109090000.0
2008-09-05 16:56:00,74.16,74.16,74.102,74.109,83640000.0
2008-09-05 16:57:00,74.118,74.132,74.097,74.132,64290000.0
2008-09-05 16:58:00,74.111,74.111,74.069,74.074,62920000.0
2008-09-05 16:59:00,74.061,74.09,74.055,74.085,104610000.0
2008-09-05 17:00:00,74.104,74.104,74.062,74.062,137760000.0
2008-09-05 17:01:00,74.071,74.117,74.071,74.104,75360000.0
2008-09-05 17:02:00,74.112,74.126,74.073,74.086,103220000.0
2008-09-05 17:03:00,74.081,74.093,74.05,74.073,101240000.0
2008-09-05 17:04:00,74.067,74.106,74.046,74.106,120900000.0
2008-09-05 17:05:00,74.112,74.112,74.075,74.089,99940000.0
2008-09-05 17:06:00,74.111,74.138,74.109,74.129,58140000.0
2008-09-05 17:07:00,74.129,74.166,74.129,74.159,47320000.0
2008-09-05 17:08:00,74.177,74.268,74.177,74.245,52910000.0
2008-09-05 17:09:00,74.208,74.258,74.208,74.221,63260000.0
2008-09-05 17:10:00,74.232,74.245,74.212,74.212,71090000.0
2008-09-05 17:11:00,74.204,74.241,74.204,74.224,68600000.0
2008-09-05 17:12:00,74.228,74.237,74.204,74.204,93630000.0
2008-09-05 17:13:00,74.183,74.215,74.143,74.146,52130000.0
2008-09-05 17:14:00,74.132,74.202,74.122,74.18,56110000.0
2008-09-05 17:15:00,74.226,74.242,74.196,74.242,90780000.0
2008-09-05 17:16:00,74.247,74.247,74.205,74.227,74730000.0
2008-09-05 17:17:00,74.212,74.215,74.181,74.181,73600000.0
2008-09-05 17:18:00,74.203,74.213,74.164,74.178,79570000.0
2008-09-05 17:19:00,74.199,74.199,74.139,74.142,51920000.0
2008-09-05 17:20:00,74.152,74.221,74.147,74.194,42520000.0
2008-09-05 17:21:00,74.213,74.216,74.194,74.215,71930000.0
2008-09-05 17:22:00,74.207,74.215,74.187,74.207,74040000.0
2008-09-05 17:23:00,74.218,74.247,74.2,74.226,83710000.0
2008-09-05 17:24:00,74.267,74.272,74.242,74.25,35990000.0
2008-09-05 17:25:00,74.288,74.356,74.288,74.331,108330000.0
2008-09-05 17:26:00,74.338,74.353,74.285,74.298,119210000.0
2008-09-05 17:27:00,74.295,74.321,74.279,74.296,90370000.0
2008-09-05 17:28:00,74.282,74.307,74.282,74.289,54940000.0
2008-09-05 17:29:00,74.3,74.331,74.298,74.331,106890000.0
2008-09-05 17:30:00,74.341,74.341,74.296,74.296,89190000.0
2008-09-05 17:31:00,74.282,74.295,74.256,74.264,62490000.0
2008-09-05 17:32:00,74.292,74.311,74.273,74.273,43580000.0
2008-09-05 17:33:00,74.291,74.301,74.267,74.272,43800000.0
2008-09-05 17:34:00,74.255,74.283,74.255,74.264,14840000.0
2008-09-05 17:35:00,74.274,74.313,74.274,74.313,23370000.0
2008-09-05 17:36:00,74.32,74.339,74.298,74.312,56830000.0
2008-09-05 17:37:00,74.325,74.357,74.32,74.325,41980000.0
2008-09-05 17:38:00,74.332,74.348,74.315,74.324,69470000.0
2008-09-05 17:39:00,74.317,74.328,74.288,74.317,100010000.0
2008-09-05 17:40:00,74.305,74.379,74.305,74.367,42070000.0
2008-09-05 17:41:00,74.376,74.387,74.346,74.346,27930000.0
2008-09-05 17:42:00,74.365,74.379,74.344,74.367,73200000.0
2008-09-05 17:43:00,74.352,74.352,74.316,74.345,64020000.0
2008-09-05 17:44:00,74.324,74.375,74.324,74.361,100130000.0
2008-09-05 17:45:00,74.369,74.37,74.336,74.336,72180000.0
2008-09-05 17:46:00,74.352,74.363,74.311,74.363,118940000.0
2008-09-05 17:47:00,74.352,74.39,74.347,74.39,125510000.0
2008-09-05 17:48:00,74.382,74.39,74.349,74.39,44180000.0
2008-09-05 17:49:00,74.38,74.38,74.354,74.368,40160000.0
2008-09-05 17:50:00,74.403,74.431,74.393,74.426,45760000.0
2008-09-05 17:51:00,74.429,74.482,74.415,74.479,39900000.0
2008-09-05 17:52:00,74.486,74.519,74.486,74.519,34300000.0
2008-09-05 17:53:00,74.538,74.584,74.538,74.565,9590000.0
2008-09-05 17:54:00,74.577,74.577,74.487,74.487,41070000.0
2008-09-05 17:55:00,74.515,74.547,74.462,74.547,67070000.0
2008-09-05 17:56:00,74.518,74.544,74.483,74.483,48180000.0
2008-09-05 17:57:00,74.474,74.505,74.437,74.471,62680000.0
2008-09-05 17:58:00,74.472,74.477,74.42,74.453,42730000.0
2008-09-05 17:59:00,74.456,74.496,74.456,74.468,36390000.0
2008-09-05 18:00:00,74.501,74.547,74.485,74.507,72740000.0
2008-09-05 18:01:00,74.55,74.558,74.527,74.546,86770000.0
2008-09-05 18:02:00,74.537,74.567,74.537,74.542,45810000.0
2008-09-05 18:03:00,74.564,74.564,74.472,74.499,57640000.0
2008-09-05 18:04:00,74.48,74.507,74.474,74.488,34730000.0
2008-09-05 18:05:00,74.503,74.51,74.488,74.495,14690000.0
2008-09-05 18:06:00,74.523,74.523,74.495,74.503,50740000.0
2008-09-05 18:07:00,74.488,74.497,74.46,74.47,92540000.0
2008-09-05 18:08:00,74.475,74.48,74.449,74.475,37470000.0
2008-09-05 18:09:00,74.471,74.471,74.42,74.44,73220000.0
2008-09-05 18:10:00,74.428,74.429,74.403,74.418,108700000.0
2008-09-05 18:11:00,74.446,74.464,74.426,74.464,81350000.0
2008-09-05 18:12:00,74.461,74.461,74.386,74.386,34440000.0
2008-09-05 18:13:00,74.364,74.386,74.342,74.342,33280000.0
2008-09-05 18:14:00,74.357,74.401,74.357,74.396,45170000.0
2008-09-05 18:15:00,74.418,74.431,74.397,74.422,115830000.0
2008-09-05 18:16:00,74.435,74.454,74.407,74.454,74320000.0
2008-09-05 18:17:00,74.464,74.464,74.435,74.463,72520000.0
2008-09-05 18:18:00,74.467,74.494,74.45,74.483,47440000.0
2008-09-05 18:19:00,74.441,74.468,74.431,74.461,68050000.0
2008-09-05 18:20:00,74.44,74.478,74.44,74.469,106380000.0
2008-09-05 18:21:00,74.471,74.471,74.451,74.466,72310000.0
2008-09-05 18:22:00,74.443,74.481,74.443,74.458,70390000.0
2008-09-05 18:23:00,74.447,74.46,74.437,74.448,113620000.0
2008-09-05 18:24:00,74.481,74.506,74.464,74.464,128160000.0
2008-09-05 18:25:00,74.486,74.487,74.454,74.47,79370000.0
2008-09-05 18:26:00,74.48,74.498,74.459,74.467,82010000.0
2008-09-05 18:27:00,74.485,74.501,74.462,74.501,100780000.0
2008-09-05 18:28:00,74.49,74.503,74.466,74.485,75170000.0
2008-09-05 18:29:00,74.467,74.489,74.452,74.46,111560000.0
2008-09-05 18:30:00,74.469,74.47,74.409,74.47,71420000.0
2008-09-05 18:31:00,74.483,74.483,74.453,74.483,72150000.0
2008-09-05 18:32:00,74.484,74.484,74.451,74.46,82150000.0
2008-09-05 18:33:00,74.458,74.478,74.427,74.443,80560000.0
2008-09-05 18:34:00,74.457,74.459,74.425,74.432,72390000.0
2008-09-05 18:35:00,74.419,74.44,74.405,74.419,89520000.0
2008-09-05 18:36:00,74.459,74.459,74.4,74.421,84720000.0
2008-09-05 18:37:00,74.424,74.425,74.396,74.425,81530000.0
2008-09-05 18:38:00,74.415,74.42,74.394,74.394,81300000.0
2008-09-05 18:39:00,74.421,74.421,74.378,74.378,80820000.0
2008-09-05 18:40:00,74.361,74.378,74.354,74.367,103380000.0
2008-09-05 18:41:00,74.386,74.386,74.352,74.352,114370000.0
2008-09-05 18:42:00,74.378,74.392,74.341,74.343,107080000.0
2008-09-05 18:43:00,74.355,74.385,74.355,74.361,70270000.0
2008-09-05 18:44:00,74.394,74.406,74.36,74.39,87930000.0
2008-09-05 18:45:00,74.398,74.435,74.39,74.394,92760000.0
2008-09-05 18:46:00,74.405,74.443,74.396,74.443,68830000.0
2008-09-05 18:47:00,74.436,74.449,74.423,74.447,21460000.0
2008-09-05 18:48:00,74.451,74.486,74.432,74.432,68770000.0
2008-09-05 18:49:00,74.451,74.451,74.434,74.434,48670000.0
2008-09-05 18:50:00,74.437,74.437,74.43,74.43,96930000.0
2008-09-05 18:51:00,74.462,74.462,74.419,74.447,109720000.0
2008-09-05 18:52:00,74.44,74.458,74.435,74.445,77990000.0
2008-09-05 18:53:00,74.455,74.483,74.453,74.461,53820000.0
2008-09-05 18:54:00,74.471,74.478,74.453,74.453,66360000.0
2008-09-05 18:55:00,74.46,74.477,74.444,74.469,103760000.0
2008-09-05 18:56:00,74.46,74.468,74.433,74.468,59090000.0
2008-09-05 18:57:00,74.46,74.471,74.435,74.458,43210000.0
2008-09-05 18:58:00,74.462,74.469,74.428,74.428,70820000.0
2008-09-05 18:59:00,74.458,74.473,74.437,74.473,58920000.0
2008-09-05 19:00:00,74.491,74.544,74.472,74.544,70150000.0
2008-09-05 19:01:00,74.521,74.538,74.507,74.511,62640000.0
2008-09-05 19:02:00,74.519,74.528,74.503,74.503,44080000.0
2008-09-05 19:03:00,74.523,74.535,74.494,74.494,69370000.0
2008-09-05 19:04:00,74.515,74.515,74.487,74.503,59640000.0
2008-09-05 19:05:00,74.491,74.491,74.474,74.478,38250000.0
2008-09-05 19:06:00,74.499,74.508,74.476,74.489,48890000.0
2008-09-05 19:07:00,74.507,74.543,74.497,74.543,103120000.0
2008-09-05 19:08:00,74.523,74.556,74.523,74.548,92530000.0
2008-09-05 19:09:00,74.563,74.563,74.533,74.533,144590000.0
2008-09-05 19:10:00,74.546,74.553,74.527,74.553,69420000.0
2008-09-05 19:11:00,74.526,74.528,74.52,74.526,65410000.0
2008-09-05 19:12:00,74.548,74.556,74.548,74.555,35340000.0
2008-09-05 19:13:00,74.518,74.541,74.497,74.541,50600000.0
2008-09-05 19:14:00,74.521,74.548,74.514,74.514,59390000.0
2008-09-05 19:15:00,74.542,74.553,74.503,74.515,127060000.0
2008-09-05 19:16:00,74.544,74.552,74.516,74.535,55340000.0
2008-09-05 19:17:00,74.545,74.548,74.503,74.509,32940000.0
2008-09-05 19:18:00,74.521,74.521,74.47,74.507,34340000.0
2008-09-05 19:19:00,74.494,74.547,74.494,74.547,20720000.0
2008-09-05 19:20:00,74.53,74.55,74.519,74.545,61620000.0
2008-09-05 19:21:00,74.525,74.544,74.514,74.544,62110000.0
2008-09-05 19:22:00,74.527,74.541,74.509,74.509,108900000.0
2008-09-05 19:23:00,74.533,74.533,74.513,74.529,113240000.0
2008-09-05 19:24:00,74.542,74.563,74.536,74.563,76500000.0
2008-09-05 19:25:00,74.551,74.575,74.547,74.575,127290000.0
2008-09-05 19:26:00,74.558,74.576,74.546,74.546,84030000.0
2008-09-05 19:27:00,74.564,74.564,74.522,74.522,109440000.0
2008-09-05 19:28:00,74.525,74.547,74.503,74.503,45970000.0
2008-09-05 19:29:00,74.494,74.52,74.494,74.506,45550000.0
2008-09-05 19:30:00,74.51,74.51,74.475,74.503,25640000.0
2008-09-05 19:31:00,74.471,74.503,74.471,74.503,45530000.0
2008-09-05 19:32:00,74.507,74.549,74.507,74.538,28230000.0
2008-09-05 19:33:00,74.537,74.54,74.515,74.527,38570000.0
2008-09-05 19:34:00,74.536,74.536,74.517,74.53,48240000.0
2008-09-05 19:35:00,74.543,74.543,74.515,74.515,92230000.0
2008-09-05 19:36:00,74.525,74.525,74.485,74.499,104830000.0
2008-09-05 19:37:00,74.467,74.484,74.446,74.458,64380000.0
2008-09-05 19:38:00,74.43,74.442,74.423,74.423,78240000.0
2008-09-05 19:39:00,74.453,74.453,74.415,74.438,113030000.0
2008-09-05 19:40:00,74.422,74.458,74.417,74.439,100420000.0
2008-09-05 19:41:00,74.428,74.458,74.425,74.425,151630000.0
2008-09-05 19:42:00,74.454,74.463,74.434,74.463,121230000.0
2008-09-05 19:43:00,74.453,74.453,74.434,74.438,100720000.0
2008-09-05 19:44:00,74.464,74.475,74.443,74.443,70020000.0
2008-09-05 19:45:00,74.474,74.474,74.428,74.446,101100000.0
2008-09-05 19:46:00,74.429,74.436,74.422,74.436,62230000.0
2008-09-05 19:47:00,74.426,74.426,74.41,74.41,84220000.0
2008-09-05 19:48:00,74.418,74.431,74.415,74.418,82370000.0
2008-09-05 19:49:00,74.43,74.43,74.409,74.409,38110000.0
2008-09-05 19:50:00,74.418,74.432,74.405,74.412,66580000.0
2008-09-05 19:51:00,74.431,74.431,74.408,74.416,74330000.0
2008-09-05 19:52:00,74.41,74.423,74.402,74.408,122170000.0
2008-09-05 19:53:00,74.4,74.409,74.399,74.402,93670000.0
2008-09-05 19:54:00,74.415,74.421,74.396,74.401,90370000.0
2008-09-05 19:55:00,74.42,74.443,74.416,74.443,87000000.0
2008-09-05 19:56:00,74.433,74.471,74.429,74.471,74970000.0
2008-09-05 19:57:00,74.468,74.5,74.45,74.5,61950000.0
2008-09-05 19:58:00,74.497,74.53,74.479,74.53,41820000.0
2008-09-05 19:59:00,74.503,74.54,74.498,74.532,74600000.0
2008-09-05 20:00:00,74.574,74.574,74.514,74.521,99080000.0
2008-09-05 20:01:00,74.531,74.531,74.485,74.502,66500000.0
2008-09-05 20:02:00,74.498,74.518,74.464,74.464,87780000.0
2008-09-05 20:03:00,74.48,74.48,74.446,74.466,66930000.0
2008-09-05 20:04:00,74.449,74.46,74.436,74.45,72650000.0
2008-09-05 20:05:00,74.428,74.444,74.425,74.444,74030000.0
2008-09-05 20:06:00,74.449,74.454,74.434,74.44,43570000.0
2008-09-05 20:07:00,74.434,74.478,74.434,74.467,91110000.0
2008-09-05 20:08:00,74.476,74.484,74.461,74.47,110940000.0
2008-09-05 20:09:00,74.484,74.484,74.455,74.457,86270000.0
2008-09-05 20:10:00,74.446,74.452,74.435,74.446,71480000.0
2008-09-05 20:11:00,74.445,74.445,74.425,74.443,56850000.0
2008-09-05 20:12:00,74.453,74.453,74.418,74.421,84400000.0
2008-09-05 20:13:00,74.432,74.455,74.425,74.455,58800000.0
2008-09-05 20:14:00,74.438,74.454,74.438,74.443,49870000.0
2008-09-05 20:15:00,74.469,74.469,74.443,74.443,42430000.0
2008-09-05 20:16:00,74.458,74.462,74.451,74.459,42430000.0
2008-09-05 20:17:00,74.451,74.473,74.45,74.45,53520000.0
2008-09-05 20:18:00,74.475,74.475,74.447,74.465,94660000.0
2008-09-05 20:19:00,74.461,74.485,74.461,74.485,75290000.0
2008-09-05 20:20:00,74.493,74.523,74.493,74.499,77490000.0
2008-09-05 20:21:00,74.52,74.524,74.512,74.518,97950000.0
2008-09-05 20:22:00,74.512,74.518,74.488,74.493,14840000.0
2008-09-05 20:23:00,74.493,74.495,74.475,74.476,20280000.0
2008-09-05 20:24:00,74.509,74.509,74.466,74.469,101260000.0
2008-09-05 20:25:00,74.464,74.471,74.435,74.471,73720000.0
2008-09-05 20:26:00,74.476,74.476,74.452,74.452,112610000.0
2008-09-05 20:27:00,74.483,74.483,74.447,74.462,132160000.0
2008-09-05 20:28:00,74.453,74.47,74.453,74.47,115630000.0
2008-09-05 20:29:00,74.444,74.472,74.439,74.472,114010000.0
2008-09-05 20:30:00,74.483,74.483,74.446,74.463,52060000.0
2008-09-05 20:31:00,74.448,74.466,74.448,74.462,25020000.0
2008-09-05 20:32:00,74.44,74.486,74.44,74.465,45580000.0
2008-09-05 20:33:00,74.502,74.502,74.465,74.488,117100000.0
2008-09-05 20:34:00,74.484,74.509,74.484,74.497,77180000.0
2008-09-05 20:35:00,74.49,74.517,74.49,74.515,104310000.0
2008-09-05 20:36:00,74.521,74.521,74.49,74.52,107500000.0
2008-09-05 20:37:00,74.495,74.527,74.495,74.502,109800000.0
2008-09-05 20:38:00,74.493,74.505,74.486,74.494,75450000.0
2008-09-05 20:39:00,74.509,74.514,74.498,74.499,92970000.0
2008-09-05 20:41:00,74.505,74.505,74.472,74.48,61530000.0
2008-09-05 20:42:00,74.475,74.475,74.439,74.456,124650000.0
2008-09-05 20:43:00,74.479,74.515,74.479,74.515,92800000.0
2008-09-05 20:44:00,74.489,74.513,74.489,74.509,75360000.0
2008-09-05 20:45:00,74.541,74.541,74.505,74.521,114930000.0
2008-09-05 20:46:00,74.536,74.577,74.536,74.577,11870000.0
2008-09-05 20:47:00,74.566,74.579,74.545,74.564,114110000.0
2008-09-05 20:48:00,74.57,74.57,74.539,74.54,112540000.0
2008-09-05 20:49:00,74.543,74.545,74.532,74.537,84600000.0
2008-09-05 20:50:00,74.53,74.543,74.53,74.543,50800000.0
2008-09-05 20:51:00,74.571,74.571,74.541,74.541,66920000.0
2008-09-05 20:52:00,74.55,74.579,74.55,74.559,79400000.0
2008-09-05 20:53:00,74.566,74.57,74.565,74.568,112390000.0
2008-09-05 20:54:00,74.597,74.597,74.59,74.591,75560000.0
2008-09-05 20:55:00,74.579,74.592,74.574,74.584,45930000.0
2008-09-05 20:56:00,74.558,74.57,74.546,74.565,58610000.0
2008-09-05 20:57:00,74.571,74.571,74.515,74.547,125250000.0
2008-09-05 20:58:00,74.541,74.559,74.537,74.537,98270000.0
2008-09-05 20:59:00,74.52,74.549,74.52,74.537,63870000.0
2008-09-05 21:00:00,74.548,74.576,74.538,74.542,42370000.0
2008-09-05 21:01:00,74.528,74.531,74.518,74.518,62810000.0
2008-09-05 21:02:00,74.507,74.516,74.507,74.51,91240000.0
2008-09-05 21:03:00,74.551,74.551,74.516,74.53,125830000.0
2008-09-05 21:04:00,74.517,74.518,74.51,74.515,114130000.0
2008-09-05 21:06:00,74.537,74.545,74.531,74.531,102980000.0
2008-09-05 21:07:00,74.534,74.534,74.512,74.517,79130000.0
2008-09-05 21:08:00,74.528,74.544,74.523,74.544,63910000.0
2008-09-05 21:09:00,74.564,74.564,74.522,74.528,90660000.0
2008-09-05 21:10:00,74.513,74.524,74.51,74.51,72000000.0
2008-09-05 21:11:00,74.5,74.507,74.499,74.506,72780000.0
2008-09-05 21:12:00,74.533,74.533,74.503,74.503,65480000.0
2008-09-05 21:13:00,74.511,74.532,74.507,74.53,104910000.0
2008-09-05 21:15:00,74.577,74.577,74.568,74.568,135340000.0
2008-09-05 21:16:00,74.543,74.546,74.538,74.54,96670000.0
2008-09-05 21:17:00,74.526,74.53,74.519,74.521,88350000.0
2008-09-05 21:18:00,74.553,74.553,74.527,74.527,116150000.0
2008-09-05 21:19:00,74.517,74.527,74.516,74.527,129190000.0
2008-09-05 21:20:00,74.54,74.547,74.54,74.547,126720000.0
2008-09-05 21:21:00,74.573,74.573,74.549,74.549,57780000.0
2008-09-05 21:22:00,74.554,74.558,74.551,74.553,69640000.0
2008-09-05 21:23:00,74.545,74.555,74.544,74.555,87330000.0
2008-09-05 21:24:00,74.572,74.572,74.543,74.543,157440000.0
2008-09-05 21:25:00,74.551,74.559,74.539,74.539,163180000.0
2008-09-05 21:26:00,74.546,74.549,74.538,74.538,118980000.0
2008-09-05 21:27:00,74.561,74.561,74.514,74.514,74260000.0
2008-09-05 21:28:00,74.499,74.511,74.496,74.507,100090000.0
2008-09-05 21:29:00,74.509,74.523,74.509,74.514,86740000.0
2008-09-05 21:30:00,74.532,74.556,74.528,74.528,79240000.0
2008-09-05 21:31:00,74.513,74.529,74.506,74.529,147500000.0
2008-09-05 21:32:00,74.52,74.529,74.516,74.521,147130000.0
2008-09-05 21:33:00,74.54,74.54,74.527,74.527,110820000.0
2008-09-05 21:34:00,74.517,74.526,74.514,74.519,143440000.0
2008-09-05 21:35:00,74.509,74.516,74.501,74.501,116370000.0
2008-09-05 21:36:00,74.528,74.528,74.504,74.505,11900000.0
2008-09-05 21:37:00,74.491,74.5,74.486,74.49,61470000.0
2008-09-05 21:38:00,74.5,74.504,74.499,74.5,78480000.0
2008-09-05 21:39:00,74.514,74.514,74.499,74.506,116270000.0
2008-09-05 21:40:00,74.516,74.524,74.507,74.509,60670000.0
2008-09-05 21:41:00,74.518,74.544,74.515,74.544,123750000.0
2008-09-05 21:42:00,74.582,74.582,74.544,74.544,63740000.0
2008-09-05 21:44:00,74.546,74.548,74.54,74.548,74860000.0
2008-09-05 21:45:00,74.576,74.576,74.547,74.557,90070000.0
2008-09-05 21:48:00,74.581,74.581,74.561,74.567,77920000.0
2008-09-05 21:49:00,74.593,74.604,74.593,74.603,112940000.0
2008-09-05 21:50:00,74.596,74.606,74.592,74.599,82080000.0
2008-09-05 21:51:00,74.644,74.644,74.603,74.61,105570000.0
2008-09-05 21:52:00,74.599,74.606,74.599,74.602,62650000.0
2008-09-05 21:53:00,74.606,74.607,74.591,74.599,34700000.0
2008-09-05 21:54:00,74.617,74.635,74.58,74.631,94440000.0
2008-09-05 21:55:00,74.633,74.639,74.63,74.631,58730000.0
2008-09-05 21:56:00,74.614,74.629,74.614,74.625,90100000.0
2008-09-05 21:57:00,74.653,74.653,74.627,74.627,101540000.0
2008-09-05 21:58:00,74.615,74.622,74.609,74.609,100730000.0
2008-09-05 21:59:00,74.625,74.625,74.608,74.618,61920000.0
2008-09-05 22:00:00,74.653,74.653,74.614,74.614,79870000.0
2008-09-05 22:01:00,74.598,74.643,74.598,74.643,86780000.0
2008-09-05 22:02:00,74.638,74.642,74.631,74.631,111810000.0
2008-09-05 22:03:00,74.661,74.661,74.634,74.648,89070000.0
2008-09-05 22:04:00,74.625,74.65,74.625,74.65,75270000.0
2008-09-05 22:05:00,74.664,74.67,74.629,74.639,63280000.0
2008-09-05 22:06:00,74.664,74.664,74.603,74.603,78540000.0
2008-09-05 22:07:00,74.604,74.604,74.576,74.582,119150000.0
2008-09-05 22:08:00,74.571,74.578,74.567,74.574,98520000.0
2008-09-05 22:09:00,74.601,74.601,74.577,74.581,115420000.0
2008-09-05 22:10:00,74.563,74.576,74.562,74.567,132620000.0
2008-09-05 22:11:00,74.574,74.574,74.561,74.561,135980000.0
2008-09-05 22:12:00,74.586,74.586,74.572,74.578,70290000.0
2008-09-05 22:13:00,74.569,74.577,74.569,74.57,121830000.0
2008-09-05 22:14:00,74.561,74.568,74.56,74.56,75280000.0
2008-09-05 22:15:00,74.571,74.571,74.56,74.567,77050000.0
2008-09-05 22:16:00,74.556,74.56,74.556,74.558,96160000.0
2008-09-05 22:17:00,74.549,74.558,74.549,74.554,104340000.0
2008-09-05 22:18:00,74.564,74.568,74.562,74.562,59850000.0
2008-09-05 22:19:00,74.569,74.57,74.567,74.568,100060000.0
2008-09-05 22:20:00,74.56,74.569,74.56,74.566,79710000.0
2008-09-05 22:21:00,74.578,74.58,74.576,74.578,69990000.0
2008-09-05 22:24:00,74.586,74.59,74.586,74.587,88810000.0
2008-09-05 22:26:00,74.56,74.575,74.56,74.575,96890000.0
2008-09-05 22:27:00,74.588,74.604,74.576,74.604,81050000.0
2008-09-05 22:28:00,74.618,74.625,74.609,74.625,72690000.0
2008-09-05 22:29:00,74.622,74.636,74.621,74.636,63930000.0
2008-09-05 22:30:00,74.652,74.67,74.645,74.651,71030000.0
2008-09-05 22:31:00,74.66,74.682,74.656,74.671,79250000.0
2008-09-05 22:32:00,74.688,74.701,74.688,74.7,88780000.0
2008-09-05 22:33:00,74.719,74.734,74.719,74.721,110060000.0
2008-09-05 22:34:00,74.707,74.712,74.692,74.692,83300000.0
2008-09-05 22:35:00,74.698,74.706,74.698,74.706,58320000.0
2008-09-05 22:36:00,74.742,74.742,74.693,74.693,56410000.0
2008-09-05 22:37:00,74.706,74.781,74.706,74.78,103620000.0
2008-09-05 22:38:00,74.796,74.796,74.778,74.789,138380000.0
2008-09-05 22:39:00,74.813,74.813,74.8,74.8,79440000.0
2008-09-05 22:40:00,74.806,74.807,74.798,74.804,109510000.0
2008-09-05 22:41:00,74.817,74.848,74.812,74.812,101020000.0
2008-09-05 22:42:00,74.834,74.834,74.804,74.812,115360000.0
2008-09-05 22:43:00,74.823,74.861,74.823,74.853,94630000.0
2008-09-05 22:44:00,74.868,74.875,74.863,74.863,64280000.0
2008-09-05 22:45:00,74.895,74.895,74.854,74.854,52460000.0
2008-09-05 22:46:00,74.838,74.846,74.838,74.842,55880000.0
2008-09-05 22:47:00,74.85,74.85,74.839,74.847,59620000.0
2008-09-05 22:48:00,74.904,74.904,74.842,74.851,70300000.0
2008-09-05 22:49:00,74.86,74.863,74.838,74.843,15260000.0
2008-09-05 22:50:00,74.844,74.884,74.844,74.857,95810000.0
2008-09-05 22:51:00,74.867,74.882,74.866,74.868,50580000.0
2008-09-05 22:52:00,74.875,74.875,74.86,74.86,52810000.0
2008-09-05 22:53:00,74.853,74.89,74.853,74.881,92890000.0
2008-09-05 22:54:00,74.915,74.922,74.903,74.922,71990000.0
2008-09-05 22:55:00,74.94,74.952,74.933,74.945,76260000.0
2008-09-05 22:56:00,74.957,74.981,74.954,74.975,85420000.0
2008-09-05 22:57:00,74.992,74.992,74.956,74.968,57390000.0
2008-09-05 22:58:00,74.96,74.973,74.96,74.973,37790000.0
2008-09-05 22:59:00,74.987,74.989,74.984,74.988,73090000.0
2008-09-08 02:01:00,76.162,76.181,76.158,76.166,83900000.0
2008-09-08 02:02:00,76.158,76.163,76.141,76.153,77350000.0
2008-09-08 02:03:00,76.168,76.17,76.129,76.145,95860000.0
2008-09-08 02:04:00,76.138,76.191,76.137,76.152,48600000.0
2008-09-08 02:05:00,76.138,76.178,76.138,76.177,46630000.0
2008-09-08 02:06:00,76.183,76.207,76.165,76.192,41240000.0
2008-09-08 02:07:00,76.195,76.202,76.176,76.202,43030000.0
2008-09-08 02:08:00,76.216,76.24,76.186,76.221,56390000.0
2008-09-08 02:09:00,76.243,76.243,76.195,76.21,94700000.0
2008-09-08 02:10:00,76.217,76.217,76.212,76.212,59620000.0
2008-09-08 02:11:00,76.208,76.241,76.208,76.227,69370000.0
2008-09-08 02:12:00,76.239,76.247,76.207,76.228,80480000.0
2008-09-08 02:13:00,76.21,76.219,76.209,76.209,99160000.0
2008-09-08 02:14:00,76.233,76.283,76.222,76.271,85540000.0
2008-09-08 02:15:00,76.254,76.268,76.197,76.242,36500000.0
2008-09-08 02:16:00,76.236,76.249,76.224,76.229,73430000.0
2008-09-08 02:17:00,76.22,76.241,76.216,76.24,58180000.0
2008-09-08 02:18:00,76.261,76.318,76.256,76.318,65030000.0
2008-09-08 02:19:00,76.327,76.333,76.315,76.327,75050000.0
2008-09-08 02:20:00,76.292,76.348,76.292,76.34,65290000.0
2008-09-08 02:21:00,76.379,76.379,76.344,76.344,85340000.0
2008-09-08 02:22:00,76.319,76.319,76.276,76.29,76030000.0
2008-09-08 02:23:00,76.3,76.312,76.289,76.291,41880000.0
2008-09-08 02:24:00,76.318,76.362,76.303,76.362,51190000.0
2008-09-08 02:25:00,76.382,76.423,76.375,76.423,77200000.0
2008-09-08 02:26:00,76.452,76.47,76.421,76.447,80240000.0
2008-09-08 02:27:00,76.477,76.537,76.459,76.527,86070000.0
2008-09-08 02:28:00,76.535,76.579,76.482,76.549,95600000.0
2008-09-08 02:29:00,76.557,76.56,76.537,76.54,109700000.0
2008-09-08 02:30:00,76.555,76.555,76.52,76.532,70940000.0
2008-09-08 02:31:00,76.512,76.542,76.489,76.492,64610000.0
2008-09-08 02:32:00,76.474,76.482,76.416,76.416,39400000.0
2008-09-08 02:33:00,76.433,76.46,76.418,76.453,76600000.0
2008-09-08 02:34:00,76.461,76.484,76.452,76.475,82900000.0
2008-09-08 02:35:00,76.475,76.509,76.474,76.503,59380000.0
2008-09-08 02:36:00,76.513,76.513,76.478,76.495,91190000.0
2008-09-08 02:37:00,76.472,76.494,76.412,76.437,70420000.0
2008-09-08 02:38:00,76.434,76.465,76.434,76.461,101540000.0
2008-09-08 02:39:00,76.483,76.483,76.452,76.452,118050000.0
2008-09-08 02:40:00,76.435,76.442,76.43,76.438,150100000.0
2008-09-08 02:41:00,76.429,76.433,76.421,76.421,95410000.0
2008-09-08 02:42:00,76.437,76.437,76.409,76.426,118000000.0
2008-09-08 02:43:00,76.432,76.432,76.412,76.419,79250000.0
2008-09-08 02:44:00,76.405,76.413,76.399,76.409,59490000.0
2008-09-08 02:45:00,76.422,76.422,76.368,76.379,87610000.0
2008-09-08 02:46:00,76.37,76.381,76.37,76.381,87680000.0
2008-09-08 02:47:00,76.381,76.389,76.376,76.385,42120000.0
2008-09-08 02:48:00,76.421,76.421,76.404,76.414,36930000.0
2008-09-08 02:49:00,76.399,76.416,76.399,76.416,25620000.0
2008-09-08 02:50:00,76.421,76.424,76.403,76.412,44890000.0
2008-09-08 02:51:00,76.42,76.434,76.408,76.425,26720000.0
2008-09-08 02:52:00,76.435,76.436,76.429,76.43,42750000.0
2008-09-08 02:53:00,76.42,76.435,76.42,76.429,41140000.0
2008-09-08 02:54:00,76.439,76.439,76.405,76.405,103500000.0
2008-09-08 02:55:00,76.397,76.397,76.352,76.352,87060000.0
2008-09-08 02:56:00,76.349,76.36,76.344,76.345,114750000.0
2008-09-08 02:57:00,76.352,76.355,76.341,76.344,79790000.0
2008-09-08 02:58:00,76.336,76.343,76.326,76.331,113350000.0
2008-09-08 02:59:00,76.314,76.32,76.294,76.294,116630000.0
2008-09-08 03:00:00,76.314,76.317,76.296,76.315,56980000.0
2008-09-08 03:01:00,76.33,76.333,76.306,76.324,67900000.0
2008-09-08 03:02:00,76.312,76.312,76.273,76.284,25230000.0
2008-09-08 03:03:00,76.311,76.316,76.264,76.27,34990000.0
2008-09-08 03:04:00,76.29,76.314,76.29,76.297,33480000.0
2008-09-08 03:05:00,76.309,76.31,76.282,76.282,54920000.0
2008-09-08 03:06:00,76.279,76.282,76.242,76.246,126130000.0
2008-09-08 03:07:00,76.245,76.252,76.235,76.248,63560000.0
2008-09-08 03:08:00,76.244,76.251,76.225,76.242,48550000.0
2008-09-08 03:09:00,76.259,76.26,76.237,76.249,35320000.0
2008-09-08 03:10:00,76.25,76.262,76.237,76.247,58850000.0
2008-09-08 03:11:00,76.261,76.277,76.245,76.255,72840000.0
2008-09-08 03:12:00,76.271,76.273,76.254,76.267,135370000.0
2008-09-08 03:13:00,76.268,76.309,76.252,76.274,87750000.0
2008-09-08 03:14:00,76.275,76.307,76.259,76.307,95510000.0
2008-09-08 03:15:00,76.329,76.333,76.312,76.317,48640000.0
2008-09-08 03:16:00,76.298,76.323,76.291,76.291,36770000.0
2008-09-08 03:17:00,76.299,76.309,76.297,76.308,58410000.0
2008-09-08 03:18:00,76.338,76.358,76.326,76.358,69380000.0
2008-09-08 03:19:00,76.355,76.382,76.355,76.374,45950000.0
2008-09-08 03:20:00,76.366,76.383,76.356,76.371,59270000.0
2008-09-08 03:21:00,76.361,76.361,76.339,76.347,76780000.0
2008-09-08 03:22:00,76.36,76.387,76.351,76.366,59470000.0
2008-09-08 03:23:00,76.343,76.356,76.335,76.345,66710000.0
2008-09-08 03:24:00,76.357,76.366,76.32,76.358,41040000.0
2008-09-08 03:25:00,76.364,76.373,76.345,76.345,57040000.0
2008-09-08 03:26:00,76.366,76.371,76.343,76.359,102570000.0
2008-09-08 03:27:00,76.376,76.379,76.351,76.358,72550000.0
2008-09-08 03:28:00,76.356,76.395,76.356,76.395,52190000.0
2008-09-08 03:29:00,76.411,76.434,76.376,76.429,81930000.0
2008-09-08 03:30:00,76.451,76.451,76.428,76.435,112350000.0
2008-09-08 03:31:00,76.436,76.436,76.398,76.429,93890000.0
2008-09-08 03:32:00,76.395,76.41,76.379,76.395,53650000.0
2008-09-08 03:33:00,76.408,76.409,76.377,76.39,69310000.0
2008-09-08 03:34:00,76.397,76.448,76.388,76.42,22410000.0
2008-09-08 03:35:00,76.442,76.523,76.428,76.497,70770000.0
2008-09-08 03:36:00,76.517,76.524,76.506,76.509,87510000.0
2008-09-08 03:37:00,76.504,76.51,76.448,76.487,84400000.0
2008-09-08 03:38:00,76.469,76.48,76.458,76.477,64820000.0
2008-09-08 03:39:00,76.484,76.491,76.467,76.471,96450000.0
2008-09-08 03:40:00,76.485,76.509,76.477,76.498,114700000.0
2008-09-08 03:41:00,76.491,76.52,76.485,76.506,112930000.0
2008-09-08 03:42:00,76.537,76.549,76.518,76.528,82140000.0
2008-09-08 03:43:00,76.535,76.546,76.403,76.463,72350000.0
2008-09-08 03:44:00,76.427,76.481,76.422,76.461,80830000.0
2008-09-08 03:45:00,76.525,76.575,76.518,76.546,78780000.0
2008-09-08 03:46:00,76.553,76.553,76.544,76.549,81550000.0
2008-09-08 03:47:00,76.548,76.566,76.547,76.558,65450000.0
2008-09-08 03:48:00,76.568,76.568,76.527,76.528,75450000.0
2008-09-08 03:49:00,76.536,76.553,76.535,76.535,85450000.0
2008-09-08 03:50:00,76.537,76.546,76.536,76.539,77740000.0
2008-09-08 03:51:00,76.567,76.57,76.566,76.567,71610000.0
2008-09-08 03:52:00,76.542,76.544,76.532,76.535,106730000.0
2008-09-08 03:53:00,76.555,76.557,76.542,76.556,73290000.0
2008-09-08 03:54:00,76.569,76.57,76.545,76.545,104530000.0
2008-09-08 03:55:00,76.551,76.57,76.544,76.565,78200000.0
2008-09-08 03:56:00,76.542,76.552,76.541,76.546,85130000.0
2008-09-08 03:57:00,76.574,76.574,76.561,76.561,128400000.0
2008-09-08 03:58:00,76.531,76.537,76.529,76.531,108420000.0
2008-09-08 03:59:00,76.538,76.538,76.504,76.523,76240000.0
2008-09-08 04:00:00,76.54,76.54,76.504,76.513,68960000.0
2008-09-08 04:01:00,76.506,76.517,76.498,76.516,100480000.0
2008-09-08 04:02:00,76.537,76.562,76.526,76.554,68850000.0
2008-09-08 04:03:00,76.587,76.587,76.558,76.573,46410000.0
2008-09-08 04:04:00,76.585,76.585,76.575,76.575,68410000.0
2008-09-08 04:05:00,76.585,76.619,76.577,76.598,64340000.0
2008-09-08 04:06:00,76.621,76.621,76.587,76.603,114690000.0
2008-09-08 04:07:00,76.577,76.581,76.551,76.571,41330000.0
2008-09-08 04:08:00,76.591,76.591,76.549,76.571,30110000.0
2008-09-08 04:09:00,76.58,76.58,76.559,76.574,40670000.0
2008-09-08 04:10:00,76.585,76.587,76.564,76.583,80930000.0
2008-09-08 04:11:00,76.597,76.609,76.583,76.591,106210000.0
2008-09-08 04:12:00,76.62,76.652,76.595,76.65,57980000.0
2008-09-08 04:13:00,76.665,76.665,76.628,76.639,33480000.0
2008-09-08 04:14:00,76.668,76.704,76.668,76.688,88560000.0
2008-09-08 04:15:00,76.703,76.71,76.674,76.693,49940000.0
2008-09-08 04:16:00,76.684,76.692,76.676,76.682,15480000.0
2008-09-08 04:17:00,76.689,76.692,76.661,76.665,35210000.0
2008-09-08 04:18:00,76.655,76.655,76.621,76.629,54080000.0
2008-09-08 04:19:00,76.618,76.621,76.594,76.594,50840000.0
2008-09-08 04:20:00,76.597,76.61,76.575,76.575,76550000.0
2008-09-08 04:21:00,76.594,76.602,76.575,76.591,64070000.0
2008-09-08 04:22:00,76.578,76.59,76.578,76.588,32210000.0
2008-09-08 04:23:00,76.592,76.61,76.578,76.578,45090000.0
2008-09-08 04:24:00,76.578,76.594,76.573,76.583,56390000.0
2008-09-08 04:25:00,76.587,76.589,76.587,76.588,43190000.0
2008-09-08 04:26:00,76.562,76.566,76.557,76.557,65290000.0
2008-09-08 04:27:00,76.572,76.572,76.553,76.566,36820000.0
2008-09-08 04:28:00,76.564,76.567,76.562,76.562,10330000.0
2008-09-08 04:29:00,76.57,76.571,76.551,76.556,36180000.0
2008-09-08 04:30:00,76.569,76.575,76.524,76.573,42050000.0
2008-09-08 04:31:00,76.567,76.567,76.56,76.567,43080000.0
2008-09-08 04:32:00,76.579,76.581,76.561,76.567,32920000.0
2008-09-08 04:33:00,76.602,76.602,76.577,76.593,43840000.0
2008-09-08 04:34:00,76.561,76.573,76.512,76.554,132850000.0
2008-09-08 04:35:00,76.544,76.577,76.544,76.566,115960000.0
2008-09-08 04:36:00,76.597,76.607,76.565,76.59,72670000.0
2008-09-08 04:37:00,76.616,76.659,76.616,76.649,105440000.0
2008-09-08 04:38:00,76.661,76.69,76.612,76.665,63990000.0
2008-09-08 04:39:00,76.691,76.692,76.663,76.671,67210000.0
2008-09-08 04:40:00,76.658,76.665,76.652,76.661,27130000.0
2008-09-08 04:41:00,76.668,76.682,76.664,76.677,46160000.0
2008-09-08 04:42:00,76.688,76.7,76.658,76.677,99620000.0
2008-09-08 04:43:00,76.69,76.711,76.677,76.711,65830000.0
2008-09-08 04:44:00,76.695,76.699,76.67,76.674,40770000.0
2008-09-08 04:45:00,76.692,76.699,76.666,76.692,57400000.0
2008-09-08 04:46:00,76.69,76.7,76.662,76.669,20120000.0
2008-09-08 04:47:00,76.668,76.668,76.655,76.664,12820000.0
2008-09-08 04:48:00,76.679,76.68,76.651,76.651,36990000.0
2008-09-08 04:49:00,76.653,76.671,76.637,76.637,42670000.0
2008-09-08 04:50:00,76.613,76.64,76.605,76.634,59550000.0
2008-09-08 04:51:00,76.654,76.661,76.646,76.659,94960000.0
2008-09-08 04:52:00,76.656,76.67,76.645,76.645,99910000.0
2008-09-08 04:53:00,76.643,76.647,76.625,76.638,54740000.0
2008-09-08 04:54:00,76.654,76.657,76.637,76.643,84720000.0
2008-09-08 04:55:00,76.621,76.636,76.609,76.622,108470000.0
2008-09-08 04:56:00,76.608,76.631,76.608,76.629,99670000.0
2008-09-08 04:57:00,76.638,76.64,76.604,76.626,33330000.0
2008-09-08 04:58:00,76.631,76.648,76.619,76.628,82690000.0
2008-09-08 04:59:00,76.602,76.62,76.602,76.609,71510000.0
2008-09-08 05:00:00,76.629,76.629,76.578,76.589,74180000.0
2008-09-08 05:01:00,76.571,76.613,76.571,76.602,36110000.0
2008-09-08 05:02:00,76.602,76.616,76.597,76.616,52010000.0
2008-09-08 05:03:00,76.626,76.638,76.613,76.616,84740000.0
2008-09-08 05:04:00,76.626,76.642,76.623,76.625,70460000.0
2008-09-08 05:05:00,76.627,76.629,76.613,76.627,71400000.0
2008-09-08 05:06:00,76.634,76.644,76.626,76.644,89740000.0
2008-09-08 05:07:00,76.625,76.627,76.619,76.627,52170000.0
2008-09-08 05:08:00,76.637,76.637,76.629,76.629,51900000.0
2008-09-08 05:09:00,76.653,76.653,76.627,76.633,96130000.0
2008-09-08 05:11:00,76.641,76.664,76.641,76.66,74950000.0
2008-09-08 05:12:00,76.678,76.679,76.658,76.678,54110000.0
2008-09-08 05:13:00,76.678,76.715,76.678,76.703,50690000.0
2008-09-08 05:14:00,76.727,76.741,76.717,76.725,48170000.0
2008-09-08 05:15:00,76.746,76.751,76.724,76.751,65470000.0
2008-09-08 05:16:00,76.763,76.774,76.746,76.772,97140000.0
2008-09-08 05:17:00,76.806,76.814,76.785,76.803,119350000.0
2008-09-08 05:18:00,76.807,76.809,76.771,76.788,92510000.0
2008-09-08 05:19:00,76.755,76.772,76.746,76.746,101970000.0
2008-09-08 05:20:00,76.749,76.758,76.738,76.757,82950000.0
2008-09-08 05:21:00,76.756,76.758,76.734,76.746,146620000.0
2008-09-08 05:22:00,76.75,76.764,76.739,76.76,103510000.0
2008-09-08 05:23:00,76.746,76.763,76.744,76.762,65860000.0
2008-09-08 05:24:00,76.76,76.76,76.742,76.758,63410000.0
2008-09-08 05:25:00,76.747,76.76,76.737,76.747,78090000.0
2008-09-08 05:26:00,76.742,76.744,76.73,76.73,114440000.0
2008-09-08 05:27:00,76.745,76.752,76.717,76.724,90290000.0
2008-09-08 05:28:00,76.76,76.765,76.744,76.744,83820000.0
2008-09-08 05:29:00,76.759,76.766,76.743,76.758,81690000.0
2008-09-08 05:30:00,76.787,76.794,76.767,76.783,70350000.0
2008-09-08 05:31:00,76.779,76.779,76.775,76.778,78750000.0
2008-09-08 05:32:00,76.771,76.785,76.761,76.775,80370000.0
2008-09-08 05:33:00,76.836,76.838,76.773,76.774,102250000.0
2008-09-08 05:34:00,76.779,76.786,76.772,76.786,102830000.0
2008-09-08 05:35:00,76.77,76.775,76.763,76.767,91320000.0
2008-09-08 05:36:00,76.777,76.783,76.76,76.783,63850000.0
2008-09-08 05:37:00,76.796,76.796,76.783,76.794,105710000.0
2008-09-08 05:38:00,76.788,76.79,76.786,76.788,75480000.0
2008-09-08 05:39:00,76.782,76.782,76.76,76.768,78670000.0
2008-09-08 05:40:00,76.751,76.764,76.745,76.764,91280000.0
2008-09-08 05:41:00,76.745,76.757,76.738,76.738,65580000.0
2008-09-08 05:42:00,76.742,76.745,76.732,76.734,104200000.0
2008-09-08 05:43:00,76.727,76.758,76.727,76.749,87870000.0
2008-09-08 05:44:00,76.74,76.744,76.722,76.739,81290000.0
2008-09-08 05:45:00,76.75,76.75,76.704,76.713,72020000.0
2008-09-08 05:46:00,76.701,76.721,76.697,76.707,125110000.0
2008-09-08 05:47:00,76.703,76.719,76.687,76.712,69960000.0
2008-09-08 05:48:00,76.716,76.725,76.684,76.725,126020000.0
2008-09-08 05:49:00,76.72,76.72,76.695,76.703,129520000.0
2008-09-08 05:50:00,76.694,76.709,76.694,76.697,123780000.0
2008-09-08 05:51:00,76.719,76.719,76.697,76.7,99150000.0
2008-09-08 05:52:00,76.71,76.713,76.703,76.707,128090000.0
2008-09-08 05:53:00,76.691,76.71,76.691,76.695,77570000.0
2008-09-08 05:54:00,76.709,76.711,76.688,76.689,55990000.0
2008-09-08 05:55:00,76.682,76.707,76.682,76.691,78730000.0
2008-09-08 05:56:00,76.687,76.71,76.687,76.704,84250000.0
2008-09-08 05:57:00,76.704,76.71,76.685,76.687,112240000.0
2008-09-08 05:58:00,76.681,76.707,76.681,76.688,91580000.0
2008-09-08 05:59:00,76.687,76.706,76.681,76.683,79510000.0
2008-09-08 06:00:00,76.706,76.722,76.685,76.72,63330000.0
2008-09-08 06:01:00,76.701,76.725,76.7,76.712,102610000.0
2008-09-08 06:02:00,76.708,76.723,76.699,76.715,95870000.0
2008-09-08 06:03:00,76.715,76.718,76.701,76.702,91050000.0
2008-09-08 06:04:00,76.707,76.744,76.701,76.718,68370000.0
2008-09-08 06:05:00,76.712,76.735,76.712,76.735,99980000.0
2008-09-08 06:06:00,76.753,76.755,76.716,76.716,35590000.0
2008-09-08 06:07:00,76.716,76.725,76.706,76.715,64400000.0
2008-09-08 06:08:00,76.713,76.732,76.707,76.711,107110000.0
2008-09-08 06:09:00,76.73,76.73,76.701,76.725,80310000.0
2008-09-08 06:10:00,76.724,76.738,76.703,76.733,114520000.0
2008-09-08 06:11:00,76.726,76.732,76.715,76.73,77200000.0
2008-09-08 06:12:00,76.751,76.754,76.711,76.738,77380000.0
2008-09-08 06:13:00,76.729,76.729,76.707,76.721,77140000.0
2008-09-08 06:14:00,76.709,76.723,76.706,76.713,92800000.0
2008-09-08 06:15:00,76.715,76.717,76.699,76.703,78500000.0
2008-09-08 06:16:00,76.695,76.718,76.694,76.702,124950000.0
2008-09-08 06:17:00,76.719,76.733,76.715,76.715,59660000.0
2008-09-08 06:18:00,76.74,76.743,76.716,76.717,129340000.0
2008-09-08 06:19:00,76.7,76.711,76.691,76.691,59830000.0
2008-09-08 06:20:00,76.694,76.705,76.682,76.688,115830000.0
2008-09-08 06:21:00,76.703,76.703,76.68,76.703,73160000.0
2008-09-08 06:22:00,76.681,76.692,76.672,76.672,61100000.0
2008-09-08 06:24:00,76.667,76.678,76.631,76.631,109190000.0
2008-09-08 06:25:00,76.617,76.625,76.606,76.609,139800000.0
2008-09-08 06:26:00,76.616,76.623,76.602,76.623,103960000.0
2008-09-08 06:27:00,76.624,76.625,76.6,76.623,157340000.0
2008-09-08 06:28:00,76.6,76.607,76.588,76.598,151510000.0
2008-09-08 06:29:00,76.599,76.627,76.599,76.623,85480000.0
2008-09-08 06:30:00,76.655,76.655,76.627,76.639,89950000.0
2008-09-08 06:31:00,76.639,76.642,76.623,76.63,102720000.0
2008-09-08 06:32:00,76.637,76.641,76.637,76.639,79150000.0
2008-09-08 06:33:00,76.652,76.665,76.639,76.639,119130000.0
2008-09-08 06:34:00,76.644,76.683,76.644,76.668,168090000.0
2008-09-08 06:35:00,76.66,76.669,76.659,76.66,153640000.0
2008-09-08 06:36:00,76.68,76.68,76.664,76.672,91980000.0
2008-09-08 06:37:00,76.663,76.673,76.653,76.663,74720000.0
2008-09-08 06:38:00,76.661,76.691,76.661,76.683,57280000.0
2008-09-08 06:39:00,76.703,76.704,76.674,76.693,116330000.0
2008-09-08 06:40:00,76.681,76.697,76.67,76.691,127410000.0
2008-09-08 06:41:00,76.668,76.689,76.656,76.668,126250000.0
2008-09-08 06:42:00,76.687,76.687,76.662,76.665,93600000.0
2008-09-08 06:43:00,76.685,76.704,76.675,76.693,82550000.0
2008-09-08 06:44:00,76.684,76.693,76.674,76.674,138420000.0
2008-09-08 06:45:00,76.702,76.702,76.684,76.69,139860000.0
2008-09-08 06:46:00,76.675,76.697,76.674,76.675,114490000.0
2008-09-08 06:47:00,76.692,76.728,76.692,76.718,69990000.0
2008-09-08 06:48:00,76.723,76.725,76.712,76.725,72210000.0
2008-09-08 06:49:00,76.714,76.731,76.699,76.713,62320000.0
2008-09-08 06:50:00,76.738,76.738,76.714,76.714,84610000.0
2008-09-08 06:51:00,76.732,76.741,76.716,76.741,61560000.0
2008-09-08 06:52:00,76.727,76.736,76.722,76.726,84180000.0
2008-09-08 06:53:00,76.749,76.749,76.747,76.748,103420000.0
2008-09-08 06:54:00,76.74,76.741,76.715,76.715,132570000.0
2008-09-08 06:55:00,76.713,76.713,76.702,76.703,122080000.0
2008-09-08 06:56:00,76.702,76.711,76.678,76.71,117500000.0
2008-09-08 06:57:00,76.712,76.713,76.677,76.688,91100000.0
2008-09-08 06:58:00,76.693,76.728,76.687,76.728,57830000.0
2008-09-08 06:59:00,76.727,76.74,76.724,76.732,42180000.0
2008-09-08 07:00:00,76.756,76.756,76.729,76.743,57600000.0
2008-09-08 07:01:00,76.729,76.741,76.713,76.741,96740000.0
2008-09-08 07:02:00,76.717,76.735,76.714,76.724,120240000.0
2008-09-08 07:03:00,76.733,76.743,76.721,76.723,64400000.0
2008-09-08 07:04:00,76.724,76.726,76.719,76.726,51610000.0
2008-09-08 07:05:00,76.721,76.726,76.72,76.721,73130000.0
2008-09-08 07:06:00,76.736,76.736,76.704,76.704,104620000.0
2008-09-08 07:07:00,76.71,76.731,76.71,76.731,79330000.0
2008-09-08 07:08:00,76.714,76.714,76.703,76.703,62430000.0
2008-09-08 07:09:00,76.722,76.723,76.7,76.709,54550000.0
2008-09-08 07:10:00,76.691,76.697,76.688,76.694,79430000.0
2008-09-08 07:11:00,76.683,76.691,76.677,76.689,107150000.0
2008-09-08 07:12:00,76.706,76.706,76.683,76.696,113360000.0
2008-09-08 07:14:00,76.666,76.686,76.666,76.679,112800000.0
2008-09-08 07:15:00,76.702,76.703,76.651,76.651,59720000.0
2008-09-08 07:16:00,76.669,76.678,76.657,76.671,94640000.0
2008-09-08 07:17:00,76.665,76.682,76.659,76.681,125930000.0
2008-09-08 07:18:00,76.69,76.69,76.667,76.668,57010000.0
2008-09-08 07:19:00,76.675,76.69,76.673,76.684,104000000.0
2008-09-08 07:20:00,76.684,76.702,76.684,76.691,95700000.0
2008-09-08 07:21:00,76.696,76.699,76.652,76.652,80620000.0
2008-09-08 07:22:00,76.666,76.678,76.66,76.678,108030000.0
2008-09-08 07:23:00,76.666,76.669,76.646,76.658,104130000.0
2008-09-08 07:24:00,76.669,76.688,76.655,76.673,100490000.0
2008-09-08 07:25:00,76.659,76.66,76.647,76.648,73780000.0
2008-09-08 07:26:00,76.641,76.668,76.634,76.663,122960000.0
2008-09-08 07:27:00,76.668,76.668,76.628,76.628,43470000.0
2008-09-08 07:28:00,76.635,76.654,76.634,76.634,22250000.0
2008-09-08 07:29:00,76.636,76.637,76.617,76.632,52530000.0
2008-09-08 07:30:00,76.632,76.643,76.612,76.624,112990000.0
2008-09-08 07:31:00,76.598,76.637,76.598,76.614,105210000.0
2008-09-08 07:32:00,76.626,76.653,76.625,76.625,122260000.0
2008-09-08 07:33:00,76.671,76.674,76.64,76.654,114600000.0
2008-09-08 07:34:00,76.638,76.638,76.629,76.629,70170000.0
2008-09-08 07:35:00,76.619,76.633,76.619,76.633,99880000.0
2008-09-08 07:36:00,76.655,76.659,76.632,76.632,18800000.0
2008-09-08 07:38:00,76.646,76.659,76.636,76.637,97600000.0
2008-09-08 07:39:00,76.639,76.659,76.634,76.634,76380000.0
2008-09-08 07:40:00,76.628,76.64,76.625,76.629,78500000.0
2008-09-08 07:41:00,76.622,76.632,76.613,76.621,103190000.0
2008-09-08 07:42:00,76.632,76.645,76.581,76.614,54740000.0
2008-09-08 07:43:00,76.557,76.566,76.518,76.531,43240000.0
2008-09-08 07:44:00,76.528,76.56,76.528,76.537,39360000.0
2008-09-08 07:45:00,76.582,76.584,76.538,76.584,50570000.0
2008-09-08 07:46:00,76.56,76.567,76.559,76.565,58800000.0
2008-09-08 07:47:00,76.562,76.578,76.555,76.562,92290000.0
2008-09-08 07:48:00,76.605,76.605,76.557,76.57,64330000.0
2008-09-08 07:49:00,76.58,76.592,76.572,76.585,66470000.0
2008-09-08 07:50:00,76.601,76.614,76.601,76.614,89650000.0
2008-09-08 07:51:00,76.618,76.619,76.586,76.586,112980000.0
2008-09-08 07:52:00,76.606,76.629,76.587,76.619,85520000.0
2008-09-08 07:53:00,76.617,76.651,76.617,76.641,38920000.0
2008-09-08 07:54:00,76.649,76.649,76.596,76.598,73350000.0
2008-09-08 07:55:00,76.581,76.606,76.56,76.56,69640000.0
2008-09-08 07:56:00,76.562,76.581,76.554,76.581,61480000.0
2008-09-08 07:57:00,76.597,76.608,76.564,76.608,75700000.0
2008-09-08 07:58:00,76.596,76.61,76.596,76.601,73250000.0
2008-09-08 07:59:00,76.598,76.648,76.598,76.648,89790000.0
2008-09-08 08:00:00,76.671,76.671,76.644,76.669,75820000.0
2008-09-08 08:01:00,76.66,76.668,76.643,76.658,46170000.0
2008-09-08 08:02:00,76.675,76.694,76.67,76.682,59770000.0
2008-09-08 08:03:00,76.679,76.701,76.593,76.61,72660000.0
2008-09-08 08:04:00,76.606,76.642,76.599,76.599,85240000.0
2008-09-08 08:05:00,76.603,76.623,76.552,76.573,88220000.0
2008-09-08 08:06:00,76.589,76.605,76.567,76.588,97560000.0
2008-09-08 08:07:00,76.596,76.608,76.578,76.582,121830000.0
2008-09-08 08:08:00,76.565,76.585,76.537,76.566,72590000.0
2008-09-08 08:09:00,76.547,76.561,76.54,76.555,69720000.0
2008-09-08 08:10:00,76.523,76.534,76.46,76.494,35850000.0
2008-09-08 08:11:00,76.471,76.488,76.408,76.424,83590000.0
2008-09-08 08:12:00,76.405,76.434,76.381,76.433,77100000.0
2008-09-08 08:13:00,76.428,76.462,76.428,76.459,63200000.0
2008-09-08 08:14:00,76.464,76.568,76.464,76.568,98150000.0
2008-09-08 08:15:00,76.582,76.623,76.555,76.591,70980000.0
2008-09-08 08:16:00,76.58,76.59,76.547,76.563,104070000.0
2008-09-08 08:17:00,76.585,76.608,76.574,76.599,122830000.0
2008-09-08 08:18:00,76.588,76.605,76.564,76.579,143790000.0
2008-09-08 08:19:00,76.557,76.571,76.482,76.507,105550000.0
2008-09-08 08:20:00,76.469,76.474,76.422,76.431,123120000.0
2008-09-08 08:21:00,76.43,76.431,76.405,76.419,83840000.0
2008-09-08 08:22:00,76.442,76.487,76.43,76.453,65460000.0
2008-09-08 08:23:00,76.452,76.479,76.447,76.455,101240000.0
2008-09-08 08:24:00,76.483,76.483,76.45,76.475,96930000.0
2008-09-08 08:25:00,76.489,76.492,76.461,76.477,46730000.0
2008-09-08 08:26:00,76.479,76.479,76.467,76.467,37060000.0
2008-09-08 08:27:00,76.476,76.484,76.45,76.453,24910000.0
2008-09-08 08:28:00,76.467,76.505,76.467,76.467,43770000.0
2008-09-08 08:29:00,76.488,76.523,76.484,76.497,26370000.0
2008-09-08 08:30:00,76.52,76.521,76.503,76.519,43470000.0
2008-09-08 08:31:00,76.515,76.555,76.514,76.524,47490000.0
2008-09-08 08:32:00,76.503,76.527,76.46,76.46,97560000.0
2008-09-08 08:33:00,76.465,76.507,76.446,76.484,91510000.0
2008-09-08 08:34:00,76.481,76.499,76.466,76.476,114050000.0
2008-09-08 08:35:00,76.477,76.495,76.428,76.432,77260000.0
2008-09-08 08:36:00,76.436,76.443,76.421,76.424,113170000.0
2008-09-08 08:37:00,76.43,76.452,76.423,76.438,117560000.0
2008-09-08 08:38:00,76.435,76.45,76.435,76.446,59440000.0
2008-09-08 08:39:00,76.46,76.46,76.398,76.416,68990000.0
2008-09-08 08:40:00,76.391,76.402,76.391,76.399,25200000.0
2008-09-08 08:41:00,76.404,76.405,76.382,76.392,33160000.0
2008-09-08 08:42:00,76.401,76.411,76.389,76.392,33220000.0
2008-09-08 08:43:00,76.403,76.403,76.37,76.398,57520000.0
2008-09-08 08:44:00,76.404,76.404,76.362,76.371,140020000.0
2008-09-08 08:45:00,76.371,76.419,76.371,76.409,62030000.0
2008-09-08 08:46:00,76.376,76.386,76.325,76.343,47650000.0
2008-09-08 08:47:00,76.347,76.38,76.344,76.372,37790000.0
2008-09-08 08:48:00,76.399,76.444,76.382,76.444,66720000.0
2008-09-08 08:49:00,76.449,76.456,76.39,76.399,80480000.0
2008-09-08 08:50:00,76.374,76.399,76.35,76.365,132270000.0
2008-09-08 08:51:00,76.372,76.393,76.363,76.369,100000000.0
2008-09-08 08:52:00,76.358,76.38,76.349,76.373,102030000.0
2008-09-08 08:53:00,76.343,76.36,76.334,76.351,42950000.0
2008-09-08 08:54:00,76.353,76.367,76.339,76.356,38080000.0
2008-09-08 08:55:00,76.382,76.388,76.349,76.366,61010000.0
2008-09-08 08:56:00,76.379,76.379,76.329,76.329,68680000.0
2008-09-08 08:57:00,76.344,76.344,76.273,76.322,45260000.0
2008-09-08 08:58:00,76.307,76.317,76.205,76.277,59130000.0
2008-09-08 08:59:00,76.274,76.299,76.266,76.292,73340000.0
2008-09-08 09:00:00,76.293,76.329,76.292,76.32,62850000.0
2008-09-08 09:01:00,76.321,76.33,76.3,76.32,71400000.0
2008-09-08 09:02:00,76.358,76.425,76.353,76.407,43300000.0
2008-09-08 09:03:00,76.434,76.446,76.385,76.425,54440000.0
2008-09-08 09:04:00,76.425,76.433,76.38,76.433,105140000.0
2008-09-08 09:05:00,76.405,76.438,76.396,76.399,68760000.0
2008-09-08 09:06:00,76.402,76.407,76.377,76.407,50770000.0
2008-09-08 09:07:00,76.392,76.475,76.392,76.452,77930000.0
2008-09-08 09:08:00,76.446,76.461,76.393,76.393,119060000.0
2008-09-08 09:09:00,76.405,76.429,76.388,76.401,92900000.0
2008-09-08 09:10:00,76.416,76.425,76.36,76.36,50680000.0
2008-09-08 09:11:00,76.379,76.379,76.336,76.343,72500000.0
2008-09-08 09:12:00,76.345,76.381,76.331,76.352,21980000.0
2008-09-08 09:13:00,76.341,76.358,76.297,76.297,62820000.0
2008-09-08 09:14:00,76.296,76.296,76.209,76.264,85820000.0
2008-09-08 09:15:00,76.279,76.279,76.164,76.244,82690000.0
2008-09-08 09:16:00,76.241,76.267,76.229,76.254,69600000.0
2008-09-08 09:17:00,76.279,76.279,76.241,76.256,99820000.0
2008-09-08 09:18:00,76.273,76.28,76.222,76.226,119250000.0
2008-09-08 09:19:00,76.2,76.22,76.187,76.188,113200000.0
2008-09-08 09:20:00,76.189,76.2,76.167,76.188,90310000.0
2008-09-08 09:21:00,76.197,76.239,76.176,76.215,79330000.0
2008-09-08 09:22:00,76.224,76.244,76.208,76.222,88110000.0
2008-09-08 09:23:00,76.203,76.248,76.202,76.241,83770000.0
2008-09-08 09:24:00,76.255,76.259,76.225,76.23,84870000.0
2008-09-08 09:25:00,76.249,76.275,76.249,76.263,72050000.0
2008-09-08 09:26:00,76.261,76.274,76.261,76.27,81170000.0
2008-09-08 09:27:00,76.277,76.277,76.214,76.214,78660000.0
2008-09-08 09:28:00,76.232,76.255,76.228,76.247,70490000.0
2008-09-08 09:29:00,76.268,76.302,76.268,76.302,78490000.0
2008-09-08 09:30:00,76.324,76.325,76.29,76.322,114740000.0
2008-09-08 09:31:00,76.317,76.333,76.311,76.33,65780000.0
2008-09-08 09:32:00,76.341,76.395,76.341,76.383,99920000.0
2008-09-08 09:33:00,76.366,76.378,76.342,76.344,77300000.0
2008-09-08 09:34:00,76.356,76.375,76.332,76.354,84030000.0
2008-09-08 09:35:00,76.356,76.391,76.356,76.391,130870000.0
2008-09-08 09:36:00,76.39,76.42,76.366,76.391,105890000.0
2008-09-08 09:37:00,76.433,76.456,76.424,76.441,78050000.0
2008-09-08 09:38:00,76.444,76.456,76.428,76.437,68900000.0
2008-09-08 09:39:00,76.437,76.437,76.395,76.4,104500000.0
2008-09-08 09:40:00,76.424,76.43,76.405,76.405,77500000.0
2008-09-08 09:41:00,76.415,76.436,76.406,76.436,53550000.0
2008-09-08 09:42:00,76.422,76.447,76.414,76.447,72360000.0
2008-09-08 09:43:00,76.428,76.466,76.417,76.425,74660000.0
2008-09-08 09:44:00,76.45,76.469,76.431,76.468,107750000.0
2008-09-08 09:45:00,76.485,76.485,76.456,76.464,43980000.0
2008-09-08 09:46:00,76.462,76.487,76.45,76.481,34910000.0
2008-09-08 09:47:00,76.445,76.452,76.434,76.436,37260000.0
2008-09-08 09:48:00,76.455,76.457,76.426,76.436,73070000.0
2008-09-08 09:49:00,76.431,76.454,76.417,76.43,116140000.0
2008-09-08 09:50:00,76.421,76.461,76.417,76.438,56430000.0
2008-09-08 09:51:00,76.453,76.459,76.437,76.437,37610000.0
2008-09-08 09:52:00,76.449,76.487,76.428,76.433,94340000.0
2008-09-08 09:53:00,76.435,76.44,76.406,76.427,46670000.0
2008-09-08 09:54:00,76.421,76.424,76.384,76.395,13010000.0
2008-09-08 09:55:00,76.381,76.402,76.366,76.368,31790000.0
2008-09-08 09:56:00,76.356,76.376,76.335,76.375,51940000.0
2008-09-08 09:57:00,76.357,76.385,76.356,76.379,54120000.0
2008-09-08 09:58:00,76.369,76.389,76.369,76.386,82770000.0
2008-09-08 09:59:00,76.376,76.386,76.325,76.338,70290000.0
2008-09-08 10:00:00,76.399,76.416,76.359,76.411,36230000.0
2008-09-08 10:01:00,76.414,76.452,76.414,76.432,49320000.0
2008-09-08 10:02:00,76.448,76.448,76.407,76.434,62430000.0
2008-09-08 10:03:00,76.446,76.45,76.402,76.415,46000000.0
2008-09-08 10:04:00,76.42,76.459,76.412,76.412,64410000.0
2008-09-08 10:05:00,76.431,76.441,76.416,76.421,41770000.0
2008-09-08 10:06:00,76.451,76.451,76.413,76.415,11070000.0
2008-09-08 10:07:00,76.424,76.447,76.412,76.439,36240000.0
2008-09-08 10:08:00,76.438,76.449,76.433,76.444,44250000.0
2008-09-08 10:09:00,76.451,76.46,76.425,76.448,40100000.0
2008-09-08 10:10:00,76.462,76.469,76.448,76.463,37790000.0
2008-09-08 10:11:00,76.433,76.476,76.433,76.476,46920000.0
2008-09-08 10:12:00,76.487,76.488,76.467,76.487,131440000.0
2008-09-08 10:13:00,76.464,76.488,76.45,76.46,112720000.0
2008-09-08 10:14:00,76.445,76.445,76.405,76.411,76930000.0
2008-09-08 10:15:00,76.439,76.447,76.399,76.423,105090000.0
2008-09-08 10:16:00,76.452,76.486,76.444,76.445,62680000.0
2008-09-08 10:17:00,76.441,76.45,76.427,76.44,68590000.0
2008-09-08 10:18:00,76.445,76.445,76.43,76.433,25080000.0
2008-09-08 10:19:00,76.446,76.473,76.441,76.448,49160000.0
2008-09-08 10:20:00,76.449,76.466,76.435,76.443,99850000.0
2008-09-08 10:21:00,76.436,76.436,76.41,76.43,62380000.0
2008-09-08 10:22:00,76.408,76.438,76.408,76.418,43550000.0
2008-09-08 10:23:00,76.406,76.42,76.361,76.376,61510000.0
2008-09-08 10:24:00,76.37,76.37,76.32,76.336,22290000.0
2008-09-08 10:25:00,76.312,76.319,76.296,76.296,14840000.0
2008-09-08 10:26:00,76.286,76.299,76.276,76.28,46360000.0
2008-09-08 10:27:00,76.272,76.286,76.262,76.286,37950000.0
2008-09-08 10:28:00,76.275,76.275,76.258,76.273,60670000.0
2008-09-08 10:29:00,76.268,76.275,76.199,76.257,91890000.0
2008-09-08 10:30:00,76.26,76.273,76.239,76.247,94500000.0
2008-09-08 10:31:00,76.227,76.266,76.227,76.258,59620000.0
2008-09-08 10:32:00,76.229,76.27,76.229,76.258,91190000.0
2008-09-08 10:33:00,76.266,76.273,76.256,76.262,114660000.0
2008-09-08 10:34:00,76.257,76.283,76.257,76.283,112770000.0
2008-09-08 10:35:00,76.303,76.309,76.268,76.304,35010000.0
2008-09-08 10:36:00,76.31,76.321,76.297,76.297,77020000.0
2008-09-08 10:37:00,76.305,76.329,76.305,76.323,73140000.0
2008-09-08 10:38:00,76.329,76.329,76.296,76.312,78250000.0
2008-09-08 10:39:00,76.303,76.316,76.294,76.307,45280000.0
2008-09-08 10:40:00,76.296,76.305,76.283,76.285,57220000.0
2008-09-08 10:41:00,76.275,76.275,76.244,76.249,89000000.0
2008-09-08 10:42:00,76.255,76.269,76.241,76.269,81530000.0
2008-09-08 10:43:00,76.257,76.266,76.249,76.249,80010000.0
2008-09-08 10:44:00,76.26,76.269,76.254,76.259,90780000.0
2008-09-08 10:45:00,76.273,76.273,76.256,76.261,61490000.0
2008-09-08 10:46:00,76.256,76.283,76.256,76.283,57480000.0
2008-09-08 10:47:00,76.259,76.312,76.259,76.296,96250000.0
2008-09-08 10:48:00,76.302,76.305,76.26,76.281,74760000.0
2008-09-08 10:49:00,76.269,76.29,76.256,76.279,70020000.0
2008-09-08 10:50:00,76.267,76.268,76.23,76.244,63640000.0
2008-09-08 10:51:00,76.265,76.265,76.235,76.235,53240000.0
2008-09-08 10:52:00,76.236,76.251,76.082,76.197,52150000.0
2008-09-08 10:53:00,76.197,76.197,76.154,76.184,62840000.0
2008-09-08 10:54:00,76.176,76.176,76.108,76.108,92630000.0
2008-09-08 10:55:00,76.065,76.081,75.946,76.031,118960000.0
2008-09-08 10:56:00,76.005,76.047,76.005,76.013,100430000.0
2008-09-08 10:57:00,76.028,76.028,75.975,75.992,102330000.0
2008-09-08 10:58:00,76.003,76.021,75.987,76.01,72870000.0
2008-09-08 10:59:00,75.997,76.009,75.966,75.997,136530000.0
2008-09-08 11:00:00,75.984,75.99,75.967,75.979,109260000.0
2008-09-08 11:01:00,76.001,76.018,75.966,76.006,59670000.0
2008-09-08 11:02:00,75.994,76.01,75.987,75.997,67720000.0
2008-09-08 11:03:00,76.001,76.017,75.989,75.992,89160000.0
2008-09-08 11:04:00,76.004,76.02,75.988,76.004,124540000.0
2008-09-08 11:05:00,75.993,76.011,75.982,75.994,96580000.0
2008-09-08 11:06:00,76.003,76.003,75.96,75.98,89790000.0
2008-09-08 11:07:00,75.988,76.003,75.977,75.979,74780000.0
2008-09-08 11:08:00,75.972,75.995,75.967,75.978,68940000.0
2008-09-08 11:09:00,75.982,76.016,75.964,75.964,74730000.0
2008-09-08 11:10:00,75.968,75.991,75.968,75.978,81880000.0
2008-09-08 11:11:00,75.997,76.008,75.957,75.957,103040000.0
2008-09-08 11:12:00,75.953,75.953,75.883,75.912,93030000.0
2008-09-08 11:13:00,75.89,75.908,75.843,75.885,93440000.0
2008-09-08 11:14:00,75.884,75.918,75.876,75.903,71340000.0
2008-09-08 11:15:00,75.929,75.93,75.894,75.92,106090000.0
2008-09-08 11:16:00,75.904,75.909,75.883,75.904,69840000.0
2008-09-08 11:17:00,75.886,75.918,75.886,75.911,67650000.0
2008-09-08 11:18:00,75.921,75.921,75.898,75.911,99880000.0
2008-09-08 11:19:00,75.894,75.924,75.894,75.906,67590000.0
2008-09-08 11:20:00,75.926,75.942,75.906,75.942,101000000.0
2008-09-08 11:21:00,75.951,75.951,75.917,75.948,82590000.0
2008-09-08 11:22:00,75.947,75.982,75.933,75.982,75970000.0
2008-09-08 11:23:00,75.978,75.989,75.968,75.978,73100000.0
2008-09-08 11:24:00,75.983,75.985,75.947,75.948,115460000.0
2008-09-08 11:25:00,75.955,75.972,75.945,75.965,71880000.0
2008-09-08 11:26:00,75.978,76.008,75.961,75.966,132080000.0
2008-09-08 11:27:00,75.972,75.99,75.956,75.956,126180000.0
2008-09-08 11:28:00,75.966,75.98,75.943,75.96,115360000.0
2008-09-08 11:29:00,75.963,75.978,75.945,75.957,99480000.0
2008-09-08 11:30:00,75.964,75.964,75.928,75.936,131390000.0
2008-09-08 11:31:00,75.942,75.962,75.942,75.947,79870000.0
2008-09-08 11:32:00,75.946,75.978,75.946,75.969,61790000.0
2008-09-08 11:33:00,75.975,75.975,75.925,75.93,75270000.0
2008-09-08 11:34:00,75.926,75.929,75.915,75.916,77160000.0
2008-09-08 11:35:00,75.905,75.923,75.887,75.903,107880000.0
2008-09-08 11:36:00,75.911,75.925,75.91,75.918,89040000.0
2008-09-08 11:37:00,75.935,75.947,75.918,75.926,79820000.0
2008-09-08 11:38:00,75.938,75.953,75.929,75.94,59900000.0
2008-09-08 11:39:00,75.954,75.956,75.938,75.952,95670000.0
2008-09-08 11:40:00,75.945,75.96,75.932,75.955,99090000.0
2008-09-08 11:41:00,75.957,75.978,75.957,75.962,86860000.0
2008-09-08 11:42:00,75.974,75.974,75.963,75.967,67060000.0
2008-09-08 11:43:00,75.933,75.959,75.925,75.945,101070000.0
2008-09-08 11:44:00,75.96,75.969,75.928,75.928,35740000.0
2008-09-08 11:45:00,75.943,75.943,75.908,75.935,63310000.0
2008-09-08 11:46:00,75.943,75.953,75.925,75.952,101830000.0
2008-09-08 11:47:00,75.949,75.967,75.943,75.955,82700000.0
2008-09-08 11:48:00,75.96,75.969,75.94,75.968,107730000.0
2008-09-08 11:49:00,75.96,75.98,75.946,75.948,73100000.0
2008-09-08 11:50:00,75.939,75.959,75.927,75.95,86070000.0
2008-09-08 11:51:00,75.923,75.945,75.898,75.907,84300000.0
2008-09-08 11:52:00,75.909,75.916,75.903,75.906,97420000.0
2008-09-08 11:53:00,75.907,75.917,75.887,75.887,74890000.0
2008-09-08 11:54:00,75.9,75.903,75.868,75.87,125150000.0
2008-09-08 11:55:00,75.874,75.875,75.87,75.872,60350000.0
2008-09-08 11:56:00,75.866,75.904,75.865,75.88,108240000.0
2008-09-08 11:57:00,75.873,75.889,75.873,75.88,66840000.0
2008-09-08 11:58:00,75.889,75.889,75.866,75.886,117470000.0
2008-09-08 11:59:00,75.892,75.892,75.851,75.883,69470000.0
2008-09-08 12:00:00,75.859,75.893,75.859,75.876,63170000.0
2008-09-08 12:01:00,75.885,75.902,75.869,75.876,72890000.0
2008-09-08 12:02:00,75.862,75.894,75.862,75.876,104770000.0
2008-09-08 12:03:00,75.89,75.89,75.867,75.868,136260000.0
2008-09-08 12:04:00,75.867,75.893,75.854,75.875,94420000.0
2008-09-08 12:05:00,75.878,75.905,75.877,75.886,138600000.0
2008-09-08 12:06:00,75.893,75.898,75.836,75.857,145980000.0
2008-09-08 12:07:00,75.834,75.861,75.827,75.855,78690000.0
2008-09-08 12:08:00,75.848,75.859,75.833,75.845,89760000.0
2008-09-08 12:09:00,75.852,75.852,75.793,75.807,89680000.0
2008-09-08 12:10:00,75.777,75.791,75.777,75.781,69930000.0
2008-09-08 12:11:00,75.78,75.819,75.762,75.799,108830000.0
2008-09-08 12:12:00,75.798,75.798,75.705,75.716,162250000.0
2008-09-08 12:13:00,75.677,75.732,75.675,75.731,136960000.0
2008-09-08 12:14:00,75.742,75.782,75.721,75.766,84840000.0
2008-09-08 12:15:00,75.794,75.794,75.758,75.765,64750000.0
2008-09-08 12:16:00,75.77,75.821,75.766,75.766,55790000.0
2008-09-08 12:17:00,75.77,75.792,75.764,75.783,120190000.0
2008-09-08 12:18:00,75.76,75.819,75.758,75.797,119030000.0
2008-09-08 12:19:00,75.843,75.856,75.827,75.844,122630000.0
2008-09-08 12:20:00,75.838,75.88,75.838,75.876,84840000.0
2008-09-08 12:21:00,75.899,75.919,75.879,75.917,75150000.0
2008-09-08 12:22:00,75.928,75.942,75.911,75.932,128110000.0
2008-09-08 12:23:00,75.933,75.949,75.933,75.943,123340000.0
2008-09-08 12:24:00,75.947,75.951,75.907,75.927,91800000.0
2008-09-08 12:25:00,75.934,75.939,75.921,75.934,56300000.0
2008-09-08 12:26:00,75.998,76.017,75.976,75.995,67860000.0
2008-09-08 12:27:00,76.025,76.029,75.979,75.981,56300000.0
2008-09-08 12:28:00,75.986,75.986,75.962,75.971,85210000.0
2008-09-08 12:29:00,75.96,75.977,75.949,75.952,61900000.0
2008-09-08 12:30:00,75.944,75.944,75.841,75.885,76370000.0
2008-09-08 12:31:00,75.885,75.911,75.879,75.88,87040000.0
2008-09-08 12:32:00,75.893,75.912,75.886,75.886,114840000.0
2008-09-08 12:33:00,75.915,75.926,75.905,75.906,109740000.0
2008-09-08 12:34:00,75.923,75.951,75.923,75.946,121690000.0
2008-09-08 12:35:00,75.95,75.962,75.943,75.957,85600000.0
2008-09-08 12:36:00,75.963,75.988,75.958,75.976,55360000.0
2008-09-08 12:37:00,75.965,75.984,75.95,75.962,44980000.0
2008-09-08 12:38:00,75.93,75.94,75.916,75.935,60000000.0
2008-09-08 12:39:00,75.962,75.962,75.94,75.956,90640000.0
2008-09-08 12:40:00,75.974,75.985,75.953,75.962,107880000.0
2008-09-08 12:41:00,75.978,75.979,75.95,75.979,60330000.0
2008-09-08 12:42:00,75.98,75.981,75.964,75.972,44670000.0
2008-09-08 12:43:00,75.955,75.975,75.955,75.965,69790000.0
2008-09-08 12:44:00,75.986,75.987,75.963,75.969,96830000.0
2008-09-08 12:45:00,75.997,76.004,75.976,75.995,72640000.0
2008-09-08 12:46:00,75.98,76.001,75.967,75.986,68200000.0
2008-09-08 12:47:00,75.997,76.001,75.983,75.983,52250000.0
2008-09-08 12:48:00,76.006,76.006,75.959,75.985,80860000.0
2008-09-08 12:49:00,75.994,75.998,75.977,75.995,104800000.0
2008-09-08 12:50:00,75.963,75.987,75.957,75.975,104360000.0
2008-09-08 12:51:00,75.985,75.995,75.965,75.975,94180000.0
2008-09-08 12:52:00,76.007,76.016,75.979,76.011,103390000.0
2008-09-08 12:53:00,75.989,76.018,75.988,76.012,66750000.0
2008-09-08 12:54:00,76.043,76.062,76.005,76.062,95230000.0
2008-09-08 12:55:00,76.056,76.088,76.049,76.053,115260000.0
2008-09-08 12:56:00,76.046,76.063,76.04,76.062,50620000.0
2008-09-08 12:57:00,76.079,76.098,76.071,76.098,101610000.0
2008-09-08 12:58:00,76.099,76.123,76.075,76.091,97220000.0
2008-09-08 12:59:00,76.105,76.106,76.085,76.101,77360000.0
2008-09-08 13:00:00,76.11,76.11,76.07,76.09,110750000.0
2008-09-08 13:01:00,76.059,76.104,76.059,76.104,99380000.0
2008-09-08 13:02:00,76.117,76.182,76.117,76.182,104490000.0
2008-09-08 13:03:00,76.205,76.217,76.169,76.197,78200000.0
2008-09-08 13:04:00,76.197,76.201,76.179,76.198,115680000.0
2008-09-08 13:05:00,76.182,76.187,76.141,76.16,41860000.0
2008-09-08 13:06:00,76.153,76.165,76.143,76.147,24250000.0
2008-09-08 13:07:00,76.137,76.153,76.13,76.142,48650000.0
2008-09-08 13:08:00,76.151,76.151,76.113,76.113,99130000.0
2008-09-08 13:09:00,76.103,76.104,76.058,76.073,112270000.0
2008-09-08 13:10:00,76.052,76.07,76.034,76.034,130510000.0
2008-09-08 13:11:00,76.042,76.073,76.021,76.046,114580000.0
2008-09-08 13:12:00,76.066,76.066,76.027,76.029,72480000.0
2008-09-08 13:13:00,76.005,76.026,75.981,76.0,106780000.0
2008-09-08 13:14:00,76.016,76.04,76.016,76.027,18150000.0
2008-09-08 13:15:00,76.052,76.052,76.037,76.044,11280000.0
2008-09-08 13:16:00,76.026,76.049,76.019,76.019,7550000.0
2008-09-08 13:17:00,76.043,76.052,76.035,76.035,11910000.0
2008-09-08 13:18:00,76.079,76.091,76.035,76.091,12300000.0
2008-09-08 13:19:00,76.085,76.103,76.079,76.103,14700000.0
2008-09-08 13:20:00,76.108,76.115,76.097,76.097,4520000.0
2008-09-08 13:21:00,76.116,76.126,76.09,76.096,13900000.0
2008-09-08 13:22:00,76.098,76.098,76.07,76.093,15300000.0
2008-09-08 13:23:00,76.092,76.103,76.064,76.064,11880000.0
2008-09-08 13:24:00,76.071,76.071,76.041,76.047,14080000.0
2008-09-08 13:25:00,76.022,76.022,76.013,76.016,10140000.0
2008-09-08 13:26:00,76.013,76.027,75.995,76.011,13240000.0
2008-09-08 13:27:00,76.021,76.032,76.002,76.018,17670000.0
2008-09-08 13:28:00,76.024,76.034,76.02,76.034,11120000.0
2008-09-08 13:29:00,76.037,76.038,76.021,76.021,7140000.0
2008-09-08 13:30:00,76.025,76.052,76.024,76.027,15250000.0
2008-09-08 13:31:00,76.048,76.05,76.025,76.05,8680000.0
2008-09-08 13:33:00,76.047,76.047,76.008,76.041,86990000.0
2008-09-08 13:34:00,76.052,76.064,76.045,76.05,76820000.0
2008-09-08 13:35:00,76.042,76.063,76.038,76.052,66650000.0
2008-09-08 13:36:00,76.064,76.065,76.035,76.052,100570000.0
2008-09-08 13:37:00,76.051,76.063,76.044,76.053,48910000.0
2008-09-08 13:38:00,76.037,76.043,76.021,76.042,39060000.0
2008-09-08 13:39:00,76.056,76.07,76.033,76.048,41770000.0
2008-09-08 13:40:00,76.062,76.069,76.055,76.066,46510000.0
2008-09-08 13:41:00,76.07,76.095,76.065,76.076,53430000.0
2008-09-08 13:42:00,76.09,76.09,76.068,76.078,78500000.0
2008-09-08 13:43:00,76.07,76.082,76.063,76.082,52470000.0
2008-09-08 13:44:00,76.082,76.093,76.072,76.081,63570000.0
2008-09-08 13:45:00,76.113,76.125,76.096,76.116,82880000.0
2008-09-08 13:46:00,76.051,76.076,76.03,76.076,100290000.0
2008-09-08 13:47:00,76.051,76.082,76.036,76.044,82580000.0
2008-09-08 13:48:00,76.069,76.078,76.057,76.073,38190000.0
2008-09-08 13:49:00,76.059,76.082,76.059,76.064,70160000.0
2008-09-08 13:50:00,76.066,76.095,76.051,76.063,65500000.0
2008-09-08 13:51:00,76.078,76.082,76.063,76.071,61110000.0
2008-09-08 13:52:00,76.075,76.075,76.056,76.074,77200000.0
2008-09-08 13:54:00,76.08,76.08,76.053,76.07,97180000.0
2008-09-08 13:55:00,76.057,76.058,76.051,76.052,78210000.0
2008-09-08 13:56:00,76.06,76.073,76.051,76.06,71880000.0
2008-09-08 13:57:00,76.064,76.064,76.036,76.047,97420000.0
2008-09-08 13:58:00,76.057,76.064,76.044,76.064,47500000.0
2008-09-08 13:59:00,76.046,76.049,76.015,76.028,36970000.0
2008-09-08 14:00:00,76.051,76.053,76.016,76.024,45710000.0
2008-09-08 14:01:00,76.015,76.015,75.987,76.008,41920000.0
2008-09-08 14:02:00,75.97,75.979,75.961,75.97,53860000.0
2008-09-08 14:03:00,75.988,76.025,75.96,76.025,80430000.0
2008-09-08 14:04:00,76.02,76.02,75.988,75.988,55980000.0
2008-09-08 14:05:00,75.998,75.999,75.976,75.999,63570000.0
2008-09-08 14:06:00,76.008,76.02,75.986,76.007,79840000.0
2008-09-08 14:07:00,76.023,76.031,76.016,76.027,104250000.0
2008-09-08 14:08:00,76.007,76.02,75.988,76.017,78180000.0
2008-09-08 14:09:00,76.037,76.037,76.01,76.022,40840000.0
2008-09-08 14:10:00,76.008,76.014,75.986,76.006,68450000.0
2008-09-08 14:11:00,76.031,76.048,76.012,76.032,64030000.0
2008-09-08 14:12:00,76.065,76.079,76.043,76.043,60830000.0
2008-09-08 14:13:00,76.054,76.06,76.035,76.056,73810000.0
2008-09-08 14:14:00,76.067,76.074,76.064,76.064,63970000.0
2008-09-08 14:15:00,76.073,76.092,76.073,76.092,81490000.0
2008-09-08 14:16:00,76.088,76.088,76.087,76.088,65240000.0
2008-09-08 14:18:00,76.102,76.137,76.099,76.123,103990000.0
2008-09-08 14:19:00,76.124,76.132,76.106,76.128,76680000.0
2008-09-08 14:20:00,76.132,76.172,76.13,76.17,77740000.0
2008-09-08 14:21:00,76.171,76.171,76.129,76.142,104060000.0
2008-09-08 14:22:00,76.138,76.195,76.134,76.171,52760000.0
2008-09-08 14:23:00,76.178,76.238,76.174,76.238,49080000.0
2008-09-08 14:24:00,76.237,76.237,76.163,76.163,46190000.0
2008-09-08 14:25:00,76.19,76.203,76.172,76.198,42600000.0
2008-09-08 14:26:00,76.214,76.255,76.214,76.228,50650000.0
2008-09-08 14:27:00,76.226,76.226,76.163,76.163,91710000.0
2008-09-08 14:28:00,76.162,76.162,76.124,76.135,51640000.0
2008-09-08 14:29:00,76.138,76.138,76.109,76.109,66870000.0
2008-09-08 14:30:00,76.127,76.127,76.098,76.102,83320000.0
2008-09-08 14:31:00,76.108,76.12,76.087,76.101,103840000.0
2008-09-08 14:32:00,76.098,76.112,76.098,76.1,80720000.0
2008-09-08 14:33:00,76.149,76.149,76.105,76.108,33510000.0
2008-09-08 14:34:00,76.12,76.143,76.109,76.128,69700000.0
2008-09-08 14:35:00,76.119,76.162,76.119,76.133,61850000.0
2008-09-08 14:36:00,76.148,76.158,76.125,76.158,67440000.0
2008-09-08 14:37:00,76.163,76.168,76.153,76.162,74330000.0
2008-09-08 14:38:00,76.159,76.202,76.159,76.199,67110000.0
2008-09-08 14:39:00,76.209,76.231,76.193,76.225,93890000.0
2008-09-08 14:40:00,76.204,76.222,76.203,76.208,69950000.0
2008-09-08 14:41:00,76.226,76.25,76.224,76.225,41000000.0
2008-09-08 14:42:00,76.241,76.252,76.228,76.249,58210000.0
2008-09-08 14:43:00,76.27,76.277,76.244,76.248,79480000.0
2008-09-08 14:44:00,76.218,76.227,76.204,76.216,74240000.0
2008-09-08 14:45:00,76.24,76.241,76.224,76.241,81250000.0
2008-09-08 14:46:00,76.245,76.252,76.243,76.248,93400000.0
2008-09-08 14:47:00,76.22,76.244,76.22,76.244,117970000.0
2008-09-08 14:48:00,76.255,76.257,76.25,76.25,77690000.0
2008-09-08 14:49:00,76.221,76.237,76.206,76.206,65730000.0
2008-09-08 14:50:00,76.218,76.218,76.186,76.203,41100000.0
2008-09-08 14:51:00,76.238,76.238,76.199,76.216,77130000.0
2008-09-08 14:52:00,76.2,76.212,76.196,76.199,78010000.0
2008-09-08 14:53:00,76.2,76.2,76.179,76.187,64390000.0
2008-09-08 14:54:00,76.193,76.2,76.138,76.154,98790000.0
2008-09-08 14:55:00,76.136,76.136,76.115,76.125,69810000.0
2008-09-08 14:56:00,76.115,76.132,76.101,76.104,95010000.0
2008-09-08 14:57:00,76.115,76.137,76.094,76.128,116880000.0
2008-09-08 14:58:00,76.127,76.168,76.127,76.151,141030000.0
2008-09-08 14:59:00,76.16,76.16,76.118,76.136,98060000.0
2008-09-08 15:00:00,76.124,76.131,76.107,76.107,108710000.0
2008-09-08 15:01:00,76.112,76.118,76.096,76.103,79180000.0
2008-09-08 15:02:00,76.113,76.137,76.097,76.13,71370000.0
2008-09-08 15:03:00,76.13,76.13,76.107,76.118,98920000.0
2008-09-08 15:04:00,76.137,76.153,76.134,76.136,91770000.0
2008-09-08 15:05:00,76.141,76.157,76.134,76.134,44230000.0
2008-09-08 15:06:00,76.169,76.169,76.138,76.165,35220000.0
2008-09-08 15:07:00,76.174,76.175,76.156,76.167,26670000.0
2008-09-08 15:08:00,76.148,76.171,76.136,76.158,42090000.0
2008-09-08 15:09:00,76.163,76.163,76.139,76.139,22830000.0
2008-09-08 15:10:00,76.138,76.149,76.124,76.137,44200000.0
2008-09-08 15:11:00,76.111,76.119,76.104,76.11,44260000.0
2008-09-08 15:12:00,76.119,76.123,76.09,76.102,98740000.0
2008-09-08 15:13:00,76.084,76.101,76.077,76.081,85060000.0
2008-09-08 15:14:00,76.069,76.081,76.048,76.066,128060000.0
2008-09-08 15:15:00,76.07,76.074,76.045,76.056,72630000.0
2008-09-08 15:16:00,76.081,76.125,76.081,76.112,108670000.0
2008-09-08 15:17:00,76.114,76.134,76.114,76.121,118330000.0
2008-09-08 15:18:00,76.119,76.119,76.094,76.111,56500000.0
2008-09-08 15:19:00,76.1,76.109,76.082,76.085,65980000.0
2008-09-08 15:20:00,76.085,76.1,76.077,76.098,25020000.0
2008-09-08 15:21:00,76.111,76.113,76.096,76.107,35840000.0
2008-09-08 15:23:00,76.106,76.14,76.095,76.116,102450000.0
2008-09-08 15:24:00,76.146,76.15,76.125,76.142,80560000.0
2008-09-08 15:25:00,76.142,76.17,76.142,76.159,74260000.0
2008-09-08 15:26:00,76.154,76.163,76.144,76.148,97660000.0
2008-09-08 15:27:00,76.162,76.168,76.137,76.158,50170000.0
2008-09-08 15:28:00,76.169,76.184,76.162,76.178,37320000.0
2008-09-08 15:29:00,76.166,76.171,76.145,76.149,46770000.0
2008-09-08 15:30:00,76.157,76.163,76.146,76.15,44170000.0
2008-09-08 15:31:00,76.157,76.16,76.136,76.136,51270000.0
2008-09-08 15:32:00,76.115,76.129,76.089,76.101,91620000.0
2008-09-08 15:33:00,76.094,76.095,76.068,76.074,56460000.0
2008-09-08 15:34:00,76.09,76.093,76.075,76.093,71370000.0
2008-09-08 15:35:00,76.069,76.086,76.047,76.05,87340000.0
2008-09-08 15:36:00,76.051,76.051,76.011,76.034,111580000.0
2008-09-08 15:37:00,76.0,76.0,75.969,75.97,91080000.0
2008-09-08 15:38:00,75.947,75.959,75.918,75.942,46990000.0
2008-09-08 15:39:00,75.929,75.93,75.9,75.914,70380000.0
2008-09-08 15:40:00,75.907,75.954,75.907,75.943,69240000.0
2008-09-08 15:41:00,75.938,75.958,75.935,75.945,66590000.0
2008-09-08 15:42:00,75.975,76.02,75.975,76.001,73950000.0
2008-09-08 15:43:00,76.011,76.021,75.982,76.011,66950000.0
2008-09-08 15:44:00,75.979,76.001,75.973,76.001,87050000.0
2008-09-08 15:45:00,76.001,76.01,75.983,76.01,77920000.0
2008-09-08 15:46:00,75.998,76.01,75.952,75.961,49960000.0
2008-09-08 15:47:00,75.977,76.007,75.967,75.992,57560000.0
2008-09-08 15:48:00,76.012,76.018,75.995,76.004,82520000.0
2008-09-08 15:49:00,76.013,76.041,76.006,76.025,87330000.0
2008-09-08 15:50:00,75.992,76.005,75.953,75.953,87010000.0
2008-09-08 15:51:00,75.964,75.964,75.891,75.891,91610000.0
2008-09-08 15:52:00,75.889,75.89,75.823,75.853,120150000.0
2008-09-08 15:53:00,75.859,75.889,75.848,75.874,68280000.0
2008-09-08 15:54:00,75.878,75.878,75.824,75.824,68390000.0
2008-09-08 15:55:00,75.806,75.839,75.799,75.834,38430000.0
2008-09-08 15:56:00,75.837,75.837,75.797,75.797,80440000.0
2008-09-08 15:57:00,75.818,75.818,75.794,75.794,79430000.0
2008-09-08 15:58:00,75.803,75.847,75.797,75.847,64400000.0
2008-09-08 15:59:00,75.844,75.86,75.835,75.847,93190000.0
2008-09-08 16:00:00,75.88,75.88,75.823,75.823,77650000.0
2008-09-08 16:01:00,75.832,75.846,75.813,75.838,101980000.0
2008-09-08 16:02:00,75.819,75.835,75.796,75.811,118030000.0
2008-09-08 16:03:00,75.87,75.897,75.851,75.861,152660000.0
2008-09-08 16:04:00,75.858,75.902,75.858,75.881,102410000.0
2008-09-08 16:05:00,75.908,75.958,75.893,75.958,116200000.0
2008-09-08 16:06:00,75.971,75.991,75.953,75.972,77950000.0
2008-09-08 16:07:00,75.98,76.014,75.962,75.962,66120000.0
2008-09-08 16:08:00,75.95,75.975,75.948,75.948,103520000.0
2008-09-08 16:09:00,75.943,75.962,75.893,75.907,91860000.0
2008-09-08 16:10:00,75.869,75.889,75.865,75.876,47120000.0
2008-09-08 16:11:00,75.851,75.871,75.843,75.859,45590000.0
2008-09-08 16:12:00,75.851,75.851,75.823,75.839,29280000.0
2008-09-08 16:13:00,75.827,75.872,75.827,75.842,42550000.0
2008-09-08 16:14:00,75.857,75.884,75.85,75.878,26890000.0
2008-09-08 16:15:00,75.887,75.898,75.849,75.853,51270000.0
2008-09-08 16:16:00,75.862,75.869,75.842,75.851,45330000.0
2008-09-08 16:17:00,75.86,75.866,75.845,75.845,102890000.0
2008-09-08 16:18:00,75.841,75.847,75.799,75.799,89110000.0
2008-09-08 16:19:00,75.789,75.84,75.789,75.821,124030000.0
2008-09-08 16:20:00,75.825,75.878,75.824,75.85,80490000.0
2008-09-08 16:21:00,75.873,75.881,75.854,75.854,111080000.0
2008-09-08 16:22:00,75.85,75.858,75.814,75.839,122890000.0
2008-09-08 16:23:00,75.796,75.81,75.767,75.805,69440000.0
2008-09-08 16:24:00,75.831,75.854,75.815,75.842,68820000.0
2008-09-08 16:25:00,75.845,75.86,75.808,75.833,29210000.0
2008-09-08 16:26:00,75.805,75.819,75.793,75.803,37390000.0
2008-09-08 16:27:00,75.822,75.853,75.817,75.841,34000000.0
2008-09-08 16:28:00,75.825,75.827,75.806,75.821,55140000.0
2008-09-08 16:29:00,75.801,75.829,75.795,75.802,135140000.0
2008-09-08 16:30:00,75.834,75.863,75.828,75.828,63790000.0
2008-09-08 16:31:00,75.831,75.866,75.827,75.848,43210000.0
2008-09-08 16:32:00,75.842,75.848,75.834,75.839,41060000.0
2008-09-08 16:33:00,75.838,75.849,75.825,75.849,66710000.0
2008-09-08 16:34:00,75.845,75.877,75.828,75.863,85870000.0
2008-09-08 16:35:00,75.839,75.85,75.835,75.841,136690000.0
2008-09-08 16:36:00,75.838,75.863,75.823,75.863,102320000.0
2008-09-08 16:37:00,75.853,75.86,75.833,75.846,109440000.0
2008-09-08 16:38:00,75.842,75.879,75.842,75.878,40890000.0
2008-09-08 16:39:00,75.889,75.891,75.854,75.874,37520000.0
2008-09-08 16:40:00,75.891,75.912,75.881,75.887,59010000.0
2008-09-08 16:41:00,75.894,75.91,75.877,75.884,70350000.0
2008-09-08 16:42:00,75.89,75.89,75.864,75.873,46510000.0
2008-09-08 16:43:00,75.881,75.891,75.864,75.883,69760000.0
2008-09-08 16:44:00,75.894,75.894,75.872,75.872,72050000.0
2008-09-08 16:45:00,75.885,75.891,75.851,75.851,58690000.0
2008-09-08 16:46:00,75.84,75.859,75.827,75.859,65580000.0
2008-09-08 16:47:00,75.85,75.889,75.85,75.888,43070000.0
2008-09-08 16:48:00,75.89,75.896,75.878,75.896,58790000.0
2008-09-08 16:49:00,75.879,75.894,75.864,75.874,99470000.0
2008-09-08 16:50:00,75.848,75.862,75.839,75.84,70440000.0
2008-09-08 16:51:00,75.832,75.832,75.772,75.778,54160000.0
2008-09-08 16:52:00,75.78,75.79,75.763,75.785,76690000.0
2008-09-08 16:53:00,75.778,75.798,75.773,75.774,106600000.0
2008-09-08 16:54:00,75.786,75.796,75.734,75.746,90100000.0
2008-09-08 16:55:00,75.74,75.761,75.728,75.757,55470000.0
2008-09-08 16:56:00,75.743,75.761,75.719,75.74,70490000.0
2008-09-08 16:57:00,75.746,75.748,75.654,75.654,19960000.0
2008-09-08 16:58:00,75.645,75.652,75.629,75.635,68780000.0
2008-09-08 16:59:00,75.609,75.621,75.59,75.6,87410000.0
2008-09-08 17:00:00,75.593,75.593,75.514,75.514,81360000.0
2008-09-08 17:01:00,75.514,75.54,75.496,75.528,65830000.0
2008-09-08 17:02:00,75.541,75.571,75.541,75.558,98310000.0
2008-09-08 17:03:00,75.566,75.614,75.551,75.605,115570000.0
2008-09-08 17:04:00,75.61,75.644,75.61,75.634,107310000.0
2008-09-08 17:05:00,75.633,75.638,75.604,75.604,81810000.0
2008-09-08 17:06:00,75.609,75.63,75.596,75.623,72880000.0
2008-09-08 17:07:00,75.652,75.708,75.64,75.678,84990000.0
2008-09-08 17:08:00,75.715,75.728,75.667,75.679,85760000.0
2008-09-08 17:09:00,75.68,75.708,75.673,75.699,83660000.0
2008-09-08 17:10:00,75.715,75.745,75.701,75.73,73510000.0
2008-09-08 17:11:00,75.719,75.722,75.702,75.716,82150000.0
2008-09-08 17:12:00,75.739,75.768,75.724,75.734,83950000.0
2008-09-08 17:13:00,75.763,75.773,75.756,75.758,82850000.0
2008-09-08 17:14:00,75.759,75.759,75.734,75.755,76540000.0
2008-09-08 17:15:00,75.724,75.724,75.68,75.709,112760000.0
2008-09-08 17:16:00,75.682,75.705,75.675,75.679,70260000.0
2008-09-08 17:17:00,75.667,75.682,75.649,75.662,100240000.0
2008-09-08 17:18:00,75.67,75.674,75.61,75.63,82350000.0
2008-09-08 17:19:00,75.649,75.658,75.637,75.656,84110000.0
2008-09-08 17:20:00,75.633,75.65,75.586,75.586,117280000.0
2008-09-08 17:21:00,75.595,75.595,75.524,75.572,104490000.0
2008-09-08 17:22:00,75.572,75.652,75.571,75.615,76010000.0
2008-09-08 17:23:00,75.638,75.679,75.638,75.662,67850000.0
2008-09-08 17:24:00,75.676,75.679,75.644,75.653,94830000.0
2008-09-08 17:25:00,75.654,75.687,75.654,75.685,68180000.0
2008-09-08 17:26:00,75.678,75.696,75.666,75.685,56160000.0
2008-09-08 17:27:00,75.681,75.681,75.577,75.577,76720000.0
2008-09-08 17:28:00,75.594,75.654,75.571,75.634,75170000.0
2008-09-08 17:29:00,75.633,75.647,75.596,75.607,114880000.0
2008-09-08 17:30:00,75.629,75.639,75.607,75.617,43770000.0
2008-09-08 17:31:00,75.63,75.663,75.63,75.633,33420000.0
2008-09-08 17:32:00,75.64,75.653,75.629,75.649,34780000.0
2008-09-08 17:33:00,75.671,75.684,75.66,75.66,76200000.0
2008-09-08 17:34:00,75.654,75.675,75.643,75.661,111030000.0
2008-09-08 17:35:00,75.656,75.674,75.647,75.654,61050000.0
2008-09-08 17:36:00,75.666,75.7,75.654,75.688,36850000.0
2008-09-08 17:37:00,75.691,75.693,75.663,75.663,99000000.0
2008-09-08 17:38:00,75.671,75.673,75.656,75.657,47450000.0
2008-09-08 17:39:00,75.664,75.664,75.65,75.654,17710000.0
2008-09-08 17:40:00,75.65,75.658,75.64,75.652,30540000.0
2008-09-08 17:41:00,75.657,75.675,75.645,75.652,53260000.0
2008-09-08 17:42:00,75.666,75.666,75.626,75.651,52310000.0
2008-09-08 17:43:00,75.628,75.666,75.628,75.666,80980000.0
2008-09-08 17:44:00,75.655,75.687,75.63,75.634,72520000.0
2008-09-08 17:45:00,75.665,75.67,75.622,75.665,41770000.0
2008-09-08 17:46:00,75.654,75.667,75.635,75.644,45230000.0
2008-09-08 17:47:00,75.627,75.636,75.611,75.612,64710000.0
2008-09-08 17:48:00,75.592,75.593,75.559,75.571,45400000.0
2008-09-08 17:49:00,75.547,75.567,75.522,75.526,67250000.0
2008-09-08 17:50:00,75.536,75.536,75.502,75.523,41810000.0
2008-09-08 17:51:00,75.506,75.512,75.477,75.505,12390000.0
2008-09-08 17:52:00,75.532,75.566,75.532,75.556,37380000.0
2008-09-08 17:53:00,75.524,75.534,75.497,75.497,37190000.0
2008-09-08 17:54:00,75.513,75.547,75.512,75.526,47540000.0
2008-09-08 17:55:00,75.541,75.541,75.506,75.508,35920000.0
2008-09-08 17:56:00,75.502,75.529,75.502,75.529,44620000.0
2008-09-08 17:57:00,75.531,75.531,75.448,75.48,131310000.0
2008-09-08 17:58:00,75.477,75.477,75.434,75.444,114610000.0
2008-09-08 17:59:00,75.432,75.451,75.428,75.443,76650000.0
2008-09-08 18:00:00,75.477,75.509,75.474,75.49,104330000.0
2008-09-08 18:01:00,75.509,75.511,75.479,75.493,66750000.0
2008-09-08 18:02:00,75.512,75.588,75.489,75.572,72580000.0
2008-09-08 18:03:00,75.587,75.612,75.583,75.591,26930000.0
2008-09-08 18:04:00,75.58,75.58,75.54,75.543,42560000.0
2008-09-08 18:05:00,75.513,75.537,75.513,75.533,103180000.0
2008-09-08 18:06:00,75.528,75.529,75.527,75.529,68640000.0
2008-09-08 18:07:00,75.54,75.552,75.534,75.542,39870000.0
2008-09-08 18:08:00,75.536,75.548,75.536,75.544,57540000.0
2008-09-08 18:09:00,75.528,75.528,75.463,75.514,22910000.0
2008-09-08 18:10:00,75.437,75.453,75.408,75.436,12970000.0
2008-09-08 18:11:00,75.439,75.471,75.425,75.427,47900000.0
2008-09-08 18:12:00,75.436,75.455,75.359,75.375,43240000.0
2008-09-08 18:13:00,75.34,75.359,75.335,75.344,61870000.0
2008-09-08 18:14:00,75.348,75.362,75.342,75.349,96810000.0
2008-09-08 18:15:00,75.369,75.414,75.359,75.413,104970000.0
2008-09-08 18:16:00,75.426,75.445,75.409,75.41,50460000.0
2008-09-08 18:17:00,75.413,75.418,75.361,75.377,90300000.0
2008-09-08 18:18:00,75.392,75.429,75.379,75.429,117900000.0
2008-09-08 18:19:00,75.427,75.441,75.413,75.413,106590000.0
2008-09-08 18:20:00,75.415,75.454,75.412,75.412,37450000.0
2008-09-08 18:21:00,75.42,75.42,75.391,75.419,81110000.0
2008-09-08 18:22:00,75.4,75.411,75.394,75.394,72430000.0
2008-09-08 18:23:00,75.395,75.413,75.33,75.34,68170000.0
2008-09-08 18:24:00,75.335,75.346,75.317,75.324,42630000.0
2008-09-08 18:25:00,75.333,75.333,75.295,75.318,54160000.0
2008-09-08 18:26:00,75.34,75.352,75.34,75.344,91230000.0
2008-09-08 18:27:00,75.363,75.366,75.352,75.366,82840000.0
2008-09-08 18:28:00,75.354,75.368,75.326,75.333,80700000.0
2008-09-08 18:29:00,75.338,75.359,75.333,75.343,91480000.0
2008-09-08 18:30:00,75.355,75.376,75.344,75.374,62420000.0
2008-09-08 18:31:00,75.357,75.391,75.357,75.377,57930000.0
2008-09-08 18:32:00,75.389,75.414,75.379,75.392,90700000.0
2008-09-08 18:33:00,75.416,75.436,75.386,75.386,67360000.0
2008-09-08 18:34:00,75.389,75.389,75.357,75.358,72740000.0
2008-09-08 18:35:00,75.376,75.412,75.376,75.391,61090000.0
2008-09-08 18:36:00,75.39,75.392,75.375,75.378,51980000.0
2008-09-08 18:37:00,75.373,75.382,75.365,75.382,47760000.0
2008-09-08 18:38:00,75.366,75.375,75.357,75.366,62320000.0
2008-09-08 18:39:00,75.384,75.397,75.368,75.397,92790000.0
2008-09-08 18:40:00,75.415,75.418,75.379,75.399,120530000.0
2008-09-08 18:41:00,75.404,75.433,75.404,75.417,99860000.0
2008-09-08 18:42:00,75.436,75.436,75.385,75.387,100210000.0
2008-09-08 18:43:00,75.375,75.387,75.366,75.372,80810000.0
2008-09-08 18:44:00,75.381,75.392,75.375,75.388,147710000.0
2008-09-08 18:45:00,75.404,75.404,75.383,75.391,107330000.0
2008-09-08 18:46:00,75.415,75.453,75.415,75.453,56990000.0
2008-09-08 18:47:00,75.47,75.489,75.457,75.464,60980000.0
2008-09-08 18:48:00,75.471,75.474,75.454,75.469,83560000.0
2008-09-08 18:49:00,75.471,75.49,75.463,75.477,106760000.0
2008-09-08 18:50:00,75.454,75.46,75.447,75.447,97830000.0
2008-09-08 18:51:00,75.457,75.472,75.457,75.466,87390000.0
2008-09-08 18:52:00,75.451,75.462,75.451,75.458,70040000.0
2008-09-08 18:53:00,75.461,75.468,75.455,75.458,66410000.0
2008-09-08 18:54:00,75.455,75.46,75.445,75.445,78950000.0
2008-09-08 18:55:00,75.448,75.465,75.438,75.443,83900000.0
2008-09-08 18:56:00,75.426,75.433,75.414,75.419,107920000.0
2008-09-08 18:57:00,75.423,75.443,75.415,75.443,99810000.0
2008-09-08 18:58:00,75.441,75.45,75.436,75.436,89690000.0
2008-09-08 18:59:00,75.422,75.438,75.415,75.426,70540000.0
2008-09-08 19:00:00,75.445,75.452,75.416,75.431,101200000.0
2008-09-08 19:01:00,75.44,75.446,75.44,75.441,73230000.0
2008-09-08 19:02:00,75.422,75.433,75.415,75.424,84190000.0
2008-09-08 19:03:00,75.452,75.452,75.419,75.426,97090000.0
2008-09-08 19:04:00,75.441,75.445,75.435,75.443,67390000.0
2008-09-08 19:05:00,75.443,75.451,75.434,75.446,101360000.0
2008-09-08 19:06:00,75.461,75.461,75.427,75.427,81120000.0
2008-09-08 19:07:00,75.428,75.438,75.404,75.416,73370000.0
2008-09-08 19:08:00,75.403,75.437,75.403,75.419,72320000.0
2008-09-08 19:09:00,75.429,75.431,75.383,75.397,121980000.0
2008-09-08 19:10:00,75.405,75.432,75.394,75.432,63930000.0
2008-09-08 19:11:00,75.438,75.451,75.428,75.449,124760000.0
2008-09-08 19:12:00,75.452,75.469,75.428,75.439,132540000.0
2008-09-08 19:13:00,75.462,75.479,75.451,75.451,110210000.0
2008-09-08 19:14:00,75.462,75.477,75.457,75.467,100060000.0
2008-09-08 19:15:00,75.464,75.473,75.448,75.45,121890000.0
2008-09-08 19:16:00,75.437,75.443,75.43,75.432,84200000.0
2008-09-08 19:17:00,75.427,75.427,75.411,75.419,69110000.0
2008-09-08 19:18:00,75.419,75.428,75.414,75.424,82420000.0
2008-09-08 19:19:00,75.416,75.431,75.416,75.425,86300000.0
2008-09-08 19:20:00,75.443,75.448,75.411,75.421,109470000.0
2008-09-08 19:21:00,75.407,75.422,75.401,75.409,86000000.0
2008-09-08 19:22:00,75.406,75.429,75.406,75.422,85520000.0
2008-09-08 19:23:00,75.428,75.46,75.428,75.446,54370000.0
2008-09-08 19:24:00,75.456,75.456,75.408,75.408,95690000.0
2008-09-08 19:25:00,75.417,75.43,75.397,75.43,105010000.0
2008-09-08 19:26:00,75.423,75.424,75.375,75.385,79800000.0
2008-09-08 19:27:00,75.38,75.395,75.367,75.395,63160000.0
2008-09-08 19:28:00,75.382,75.402,75.378,75.396,95310000.0
2008-09-08 19:29:00,75.41,75.431,75.406,75.429,34530000.0
2008-09-08 19:30:00,75.438,75.45,75.399,75.425,61280000.0
2008-09-08 19:31:00,75.42,75.431,75.413,75.414,100420000.0
2008-09-08 19:32:00,75.417,75.419,75.394,75.403,87910000.0
2008-09-08 19:33:00,75.408,75.409,75.378,75.378,105550000.0
2008-09-08 19:34:00,75.373,75.375,75.356,75.362,74900000.0
2008-09-08 19:35:00,75.36,75.414,75.36,75.39,82450000.0
2008-09-08 19:36:00,75.366,75.391,75.343,75.346,79010000.0
2008-09-08 19:37:00,75.329,75.339,75.317,75.325,93670000.0
2008-09-08 19:38:00,75.307,75.317,75.289,75.293,79680000.0
2008-09-08 19:39:00,75.325,75.325,75.277,75.302,113160000.0
2008-09-08 19:40:00,75.273,75.273,75.249,75.258,61290000.0
2008-09-08 19:41:00,75.231,75.241,75.218,75.218,114340000.0
2008-09-08 19:42:00,75.237,75.239,75.209,75.222,58870000.0
2008-09-08 19:43:00,75.23,75.265,75.214,75.265,110900000.0
2008-09-08 19:44:00,75.264,75.275,75.243,75.257,74690000.0
2008-09-08 19:45:00,75.266,75.268,75.228,75.257,60750000.0
2008-09-08 19:46:00,75.238,75.289,75.211,75.217,77870000.0
2008-09-08 19:47:00,75.185,75.261,75.185,75.205,111310000.0
2008-09-08 19:48:00,75.218,75.229,75.203,75.225,137380000.0
2008-09-08 19:49:00,75.254,75.278,75.249,75.277,93550000.0
2008-09-08 19:50:00,75.275,75.284,75.255,75.268,143710000.0
2008-09-08 19:51:00,75.258,75.264,75.171,75.225,135730000.0
2008-09-08 19:52:00,75.179,75.209,75.141,75.151,78780000.0
2008-09-08 19:53:00,75.143,75.146,75.101,75.123,88430000.0
2008-09-08 19:54:00,75.138,75.152,75.102,75.118,96710000.0
2008-09-08 19:55:00,75.132,75.135,75.117,75.13,74790000.0
2008-09-08 19:56:00,75.113,75.137,75.112,75.133,119890000.0
2008-09-08 19:57:00,75.145,75.155,75.122,75.135,153170000.0
2008-09-08 19:58:00,75.103,75.123,75.091,75.104,156210000.0
2008-09-08 19:59:00,75.112,75.132,75.101,75.128,84010000.0
2008-09-08 20:00:00,75.159,75.159,75.124,75.148,61240000.0
2008-09-08 20:01:00,75.145,75.19,75.145,75.184,54150000.0
2008-09-08 20:02:00,75.2,75.223,75.197,75.201,111750000.0
2008-09-08 20:03:00,75.22,75.251,75.202,75.22,116940000.0
2008-09-08 20:04:00,75.215,75.24,75.212,75.238,115820000.0
2008-09-08 20:05:00,75.234,75.24,75.223,75.24,84820000.0
2008-09-08 20:06:00,75.238,75.24,75.219,75.219,81580000.0
2008-09-08 20:07:00,75.21,75.228,75.206,75.228,116870000.0
2008-09-08 20:08:00,75.218,75.25,75.218,75.225,131250000.0
2008-09-08 20:09:00,75.227,75.227,75.206,75.209,102210000.0
2008-09-08 20:10:00,75.204,75.209,75.187,75.198,63310000.0
2008-09-08 20:11:00,75.21,75.222,75.196,75.222,66110000.0
2008-09-08 20:12:00,75.27,75.27,75.255,75.255,67090000.0
2008-09-08 20:13:00,75.275,75.276,75.254,75.276,86040000.0
2008-09-08 20:14:00,75.285,75.298,75.26,75.297,57070000.0
2008-09-08 20:15:00,75.304,75.317,75.268,75.279,77720000.0
2008-09-08 20:16:00,75.281,75.281,75.263,75.276,93200000.0
2008-09-08 20:18:00,75.263,75.272,75.24,75.256,95990000.0
2008-09-08 20:19:00,75.281,75.294,75.268,75.277,83290000.0
2008-09-08 20:20:00,75.266,75.269,75.226,75.264,70370000.0
2008-09-08 20:21:00,75.27,75.298,75.27,75.28,97250000.0
2008-09-08 20:22:00,75.28,75.296,75.27,75.284,47410000.0
2008-09-08 20:23:00,75.296,75.296,75.28,75.281,40070000.0
2008-09-08 20:24:00,75.304,75.307,75.269,75.306,45910000.0
2008-09-08 20:25:00,75.298,75.306,75.298,75.306,43730000.0
2008-09-08 20:26:00,75.311,75.312,75.269,75.289,56190000.0
2008-09-08 20:27:00,75.289,75.3,75.285,75.297,87130000.0
2008-09-08 20:28:00,75.281,75.311,75.266,75.296,52960000.0
2008-09-08 20:29:00,75.305,75.317,75.28,75.309,62750000.0
2008-09-08 20:30:00,75.307,75.334,75.278,75.313,82220000.0
2008-09-08 20:31:00,75.303,75.323,75.3,75.321,110650000.0
2008-09-08 20:32:00,75.292,75.31,75.278,75.287,82190000.0
2008-09-08 20:33:00,75.299,75.299,75.274,75.294,42200000.0
2008-09-08 20:34:00,75.269,75.281,75.259,75.262,83120000.0
2008-09-08 20:35:00,75.274,75.284,75.265,75.283,57170000.0
2008-09-08 20:36:00,75.292,75.293,75.271,75.281,64700000.0
2008-09-08 20:37:00,75.282,75.283,75.256,75.283,71150000.0
2008-09-08 20:38:00,75.297,75.303,75.285,75.295,64290000.0
2008-09-08 20:39:00,75.3,75.3,75.266,75.266,88880000.0
2008-09-08 20:40:00,75.282,75.302,75.267,75.291,70640000.0
2008-09-08 20:41:00,75.283,75.293,75.281,75.293,40550000.0
2008-09-08 20:42:00,75.298,75.303,75.283,75.288,58640000.0
2008-09-08 20:43:00,75.301,75.323,75.295,75.319,82080000.0
2008-09-08 20:44:00,75.333,75.335,75.315,75.326,76010000.0
2008-09-08 20:45:00,75.341,75.341,75.3,75.306,91330000.0
2008-09-08 20:46:00,75.295,75.319,75.294,75.305,94640000.0
2008-09-08 20:47:00,75.323,75.331,75.306,75.329,106870000.0
2008-09-08 20:48:00,75.349,75.349,75.296,75.314,74390000.0
2008-09-08 20:49:00,75.315,75.323,75.289,75.308,68410000.0
2008-09-08 20:50:00,75.312,75.312,75.284,75.308,34520000.0
2008-09-08 20:51:00,75.327,75.327,75.294,75.315,72120000.0
2008-09-08 20:52:00,75.332,75.34,75.321,75.33,78610000.0
2008-09-08 20:53:00,75.331,75.333,75.306,75.31,62820000.0
2008-09-08 20:54:00,75.339,75.342,75.325,75.342,94550000.0
2008-09-08 20:55:00,75.346,75.357,75.305,75.305,64220000.0
2008-09-08 20:56:00,75.302,75.303,75.289,75.299,105100000.0
2008-09-08 20:57:00,75.313,75.316,75.287,75.287,116660000.0
2008-09-08 20:58:00,75.273,75.284,75.27,75.272,137140000.0
2008-09-08 20:59:00,75.302,75.311,75.279,75.311,101410000.0
2008-09-08 21:00:00,75.317,75.317,75.287,75.295,106070000.0
2008-09-08 21:01:00,75.299,75.299,75.288,75.288,86120000.0
2008-09-08 21:02:00,75.298,75.306,75.298,75.305,72010000.0
2008-09-08 21:03:00,75.313,75.314,75.3,75.308,94250000.0
2008-09-08 21:04:00,75.296,75.302,75.29,75.298,85840000.0
2008-09-08 21:05:00,75.283,75.283,75.274,75.274,43880000.0
2008-09-08 21:06:00,75.287,75.287,75.266,75.284,38260000.0
2008-09-08 21:07:00,75.274,75.285,75.274,75.285,25980000.0
2008-09-08 21:08:00,75.279,75.287,75.279,75.28,39730000.0
2008-09-08 21:09:00,75.289,75.289,75.276,75.28,27720000.0
2008-09-08 21:10:00,75.268,75.274,75.26,75.272,45620000.0
2008-09-08 21:11:00,75.276,75.292,75.275,75.28,46730000.0
2008-09-08 21:12:00,75.283,75.283,75.265,75.266,103260000.0
2008-09-08 21:13:00,75.266,75.268,75.261,75.266,96780000.0
2008-09-08 21:14:00,75.274,75.277,75.262,75.272,127280000.0
2008-09-08 21:15:00,75.3,75.303,75.287,75.299,79260000.0
2008-09-08 21:16:00,75.328,75.359,75.328,75.347,105400000.0
2008-09-08 21:17:00,75.349,75.355,75.332,75.339,113480000.0
2008-09-08 21:18:00,75.344,75.345,75.33,75.33,60660000.0
2008-09-08 21:19:00,75.312,75.324,75.304,75.312,66070000.0
2008-09-08 21:20:00,75.316,75.316,75.311,75.311,22580000.0
2008-09-08 21:21:00,75.337,75.339,75.323,75.328,30010000.0
2008-09-08 21:22:00,75.32,75.332,75.32,75.332,32250000.0
2008-09-08 21:23:00,75.331,75.344,75.331,75.344,57110000.0
2008-09-08 21:24:00,75.354,75.355,75.329,75.329,123000000.0
2008-09-08 21:25:00,75.331,75.332,75.324,75.324,57830000.0
2008-09-08 21:26:00,75.295,75.297,75.29,75.29,46510000.0
2008-09-08 21:27:00,75.304,75.33,75.297,75.317,35600000.0
2008-09-08 21:28:00,75.31,75.316,75.31,75.31,62470000.0
2008-09-08 21:29:00,75.298,75.303,75.293,75.293,71850000.0
2008-09-08 21:30:00,75.325,75.328,75.32,75.322,127870000.0
2008-09-08 21:31:00,75.281,75.287,75.281,75.287,89070000.0
2008-09-08 21:32:00,75.3,75.312,75.294,75.31,96430000.0
2008-09-08 21:33:00,75.332,75.332,75.32,75.32,39490000.0
2008-09-08 21:34:00,75.329,75.336,75.324,75.331,35890000.0
2008-09-08 21:35:00,75.33,75.343,75.33,75.341,61770000.0
2008-09-08 21:36:00,75.354,75.355,75.343,75.348,69510000.0
2008-09-08 21:37:00,75.344,75.349,75.333,75.345,47640000.0
2008-09-08 21:38:00,75.358,75.358,75.35,75.357,63180000.0
2008-09-08 21:39:00,75.373,75.373,75.352,75.36,67020000.0
2008-09-08 21:40:00,75.366,75.367,75.359,75.367,59310000.0
2008-09-08 21:41:00,75.381,75.389,75.381,75.389,65360000.0
2008-09-08 21:42:00,75.399,75.399,75.368,75.368,39890000.0
2008-09-08 21:43:00,75.365,75.365,75.354,75.359,52350000.0
2008-09-08 21:44:00,75.367,75.367,75.358,75.362,100970000.0
2008-09-08 21:45:00,75.375,75.382,75.359,75.364,69030000.0
2008-09-08 21:46:00,75.357,75.363,75.352,75.362,51250000.0
2008-09-08 21:47:00,75.357,75.365,75.35,75.365,77780000.0
2008-09-08 21:48:00,75.371,75.372,75.353,75.353,108590000.0
2008-09-08 21:49:00,75.363,75.363,75.351,75.361,90680000.0
2008-09-08 21:50:00,75.375,75.375,75.365,75.367,49280000.0
2008-09-08 21:51:00,75.365,75.368,75.361,75.361,70120000.0
2008-09-08 21:52:00,75.367,75.367,75.349,75.351,22280000.0
2008-09-08 21:53:00,75.357,75.365,75.351,75.365,63910000.0
2008-09-08 21:54:00,75.375,75.375,75.361,75.372,88530000.0
2008-09-08 21:55:00,75.384,75.384,75.372,75.382,86680000.0
2008-09-08 21:56:00,75.388,75.388,75.379,75.379,65440000.0
2008-09-08 21:57:00,75.396,75.396,75.382,75.382,95860000.0
2008-09-08 21:58:00,75.387,75.389,75.378,75.378,119680000.0
2008-09-08 21:59:00,75.393,75.395,75.381,75.391,107510000.0
2008-09-08 22:00:00,75.411,75.413,75.383,75.383,83150000.0
2008-09-08 22:01:00,75.389,75.4,75.385,75.388,71680000.0
2008-09-08 22:02:00,75.378,75.38,75.377,75.379,80150000.0
2008-09-08 22:03:00,75.391,75.391,75.376,75.376,80600000.0
2008-09-08 22:04:00,75.363,75.377,75.362,75.369,83020000.0
2008-09-08 22:05:00,75.378,75.383,75.371,75.382,70260000.0
2008-09-08 22:06:00,75.394,75.396,75.382,75.39,88030000.0
2008-09-08 22:07:00,75.375,75.384,75.373,75.377,76770000.0
2008-09-08 22:08:00,75.389,75.39,75.387,75.388,70060000.0
2008-09-08 22:09:00,75.417,75.418,75.408,75.41,66700000.0
2008-09-08 22:10:00,75.378,75.386,75.378,75.385,115790000.0
2008-09-08 22:11:00,75.383,75.393,75.382,75.384,69660000.0
2008-09-08 22:12:00,75.414,75.417,75.386,75.406,103700000.0
2008-09-08 22:13:00,75.427,75.479,75.426,75.479,83940000.0
2008-09-08 22:14:00,75.508,75.532,75.508,75.527,80910000.0
2008-09-08 22:15:00,75.558,75.564,75.545,75.554,120510000.0
2008-09-08 22:16:00,75.545,75.561,75.543,75.555,102980000.0
2008-09-08 22:17:00,75.546,75.56,75.543,75.56,76440000.0
2008-09-08 22:18:00,75.581,75.592,75.581,75.592,68980000.0
2008-09-08 22:19:00,75.61,75.611,75.598,75.605,103790000.0
2008-09-08 22:20:00,75.61,75.616,75.6,75.616,65000000.0
2008-09-08 22:21:00,75.623,75.628,75.62,75.622,49930000.0
2008-09-08 22:22:00,75.598,75.6,75.597,75.6,71410000.0
2008-09-08 22:24:00,75.625,75.626,75.619,75.62,85420000.0
2008-09-08 22:25:00,75.621,75.626,75.621,75.626,78750000.0
2008-09-08 22:26:00,75.618,75.628,75.618,75.623,68980000.0
2008-09-08 22:27:00,75.651,75.651,75.627,75.627,89310000.0
2008-09-08 22:28:00,75.632,75.643,75.626,75.643,46790000.0
2008-09-08 22:29:00,75.685,75.776,75.685,75.773,37740000.0
2008-09-08 22:30:00,75.777,75.797,75.75,75.75,38680000.0
2008-09-08 22:31:00,75.72,75.724,75.713,75.717,40660000.0
2008-09-08 22:32:00,75.723,75.728,75.722,75.722,49160000.0
2008-09-08 22:33:00,75.732,75.734,75.704,75.711,79340000.0
2008-09-08 22:34:00,75.683,75.683,75.631,75.631,50130000.0
2008-09-08 22:35:00,75.634,75.65,75.629,75.646,59290000.0
2008-09-08 22:36:00,75.663,75.663,75.612,75.612,79040000.0
2008-09-08 22:37:00,75.608,75.613,75.594,75.605,96760000.0
2008-09-08 22:38:00,75.622,75.65,75.622,75.628,79730000.0
2008-09-08 22:39:00,75.643,75.644,75.633,75.635,36950000.0
2008-09-08 22:40:00,75.635,75.637,75.631,75.636,74170000.0
2008-09-08 22:41:00,75.626,75.635,75.622,75.627,66280000.0
2008-09-08 22:42:00,75.647,75.647,75.609,75.615,61550000.0
2008-09-08 22:43:00,75.59,75.611,75.59,75.598,69300000.0
2008-09-08 22:44:00,75.589,75.597,75.589,75.597,54950000.0
2008-09-08 22:45:00,75.613,75.614,75.593,75.593,84600000.0
2008-09-08 22:46:00,75.58,75.592,75.575,75.585,68630000.0
2008-09-08 22:47:00,75.58,75.588,75.574,75.576,39680000.0
2008-09-08 22:48:00,75.599,75.601,75.582,75.582,56170000.0
2008-09-08 22:49:00,75.563,75.563,75.552,75.553,72850000.0
2008-09-08 22:50:00,75.559,75.567,75.553,75.556,74280000.0
2008-09-08 22:51:00,75.579,75.583,75.563,75.582,75280000.0
2008-09-08 22:52:00,75.598,75.604,75.593,75.602,87380000.0
2008-09-08 22:53:00,75.6,75.612,75.6,75.607,110970000.0
2008-09-08 22:54:00,75.625,75.626,75.561,75.561,66260000.0
2008-09-08 22:55:00,75.539,75.547,75.539,75.547,60810000.0
2008-09-08 22:56:00,75.553,75.553,75.543,75.551,34190000.0
2008-09-08 22:57:00,75.578,75.578,75.555,75.555,72760000.0
2008-09-08 22:59:00,75.514,75.52,75.499,75.512,97800000.0
2008-09-08 23:00:00,75.522,75.523,75.497,75.497,80810000.0
2008-09-08 23:01:00,75.479,75.487,75.477,75.486,74040000.0
2008-09-08 23:02:00,75.485,75.497,75.484,75.488,92490000.0
2008-09-08 23:03:00,75.499,75.5,75.483,75.485,51690000.0
2008-09-08 23:04:00,75.448,75.449,75.446,75.448,37180000.0
2008-09-08 23:05:00,75.455,75.456,75.45,75.453,45300000.0
2008-09-08 23:06:00,75.478,75.479,75.458,75.462,43480000.0
2008-09-08 23:07:00,75.45,75.456,75.448,75.453,54200000.0
2008-09-08 23:08:00,75.468,75.477,75.459,75.459,84900000.0
2008-09-08 23:09:00,75.489,75.49,75.467,75.467,53680000.0
2008-09-08 23:10:00,75.469,75.469,75.447,75.468,64970000.0
2008-09-08 23:11:00,75.464,75.49,75.464,75.49,78450000.0
2008-09-08 23:12:00,75.483,75.503,75.398,75.398,105090000.0
2008-09-08 23:13:00,75.412,75.415,75.395,75.408,84630000.0
2008-09-08 23:14:00,75.417,75.419,75.409,75.418,38140000.0
2008-09-08 23:15:00,75.426,75.426,75.407,75.419,73340000.0
2008-09-08 23:17:00,75.401,75.418,75.391,75.406,83700000.0
2008-09-08 23:18:00,75.447,75.453,75.417,75.45,72070000.0
2008-09-08 23:19:00,75.475,75.5,75.475,75.5,71820000.0
2008-09-08 23:20:00,75.522,75.534,75.522,75.533,88120000.0
2008-09-08 23:21:00,75.559,75.559,75.536,75.553,45340000.0
2008-09-08 23:22:00,75.543,75.546,75.54,75.546,38480000.0
2008-09-08 23:23:00,75.548,75.55,75.536,75.546,38640000.0
2008-09-08 23:24:00,75.569,75.569,75.552,75.56,39640000.0
2008-09-08 23:25:00,75.54,75.551,75.54,75.542,51650000.0
2008-09-08 23:26:00,75.546,75.546,75.537,75.539,77190000.0
2008-09-08 23:27:00,75.566,75.566,75.553,75.558,49160000.0
2008-09-08 23:28:00,75.565,75.566,75.559,75.566,57840000.0
2008-09-08 23:29:00,75.577,75.577,75.571,75.572,72810000.0
2008-09-08 23:30:00,75.6,75.6,75.566,75.58,97120000.0
2008-09-08 23:31:00,75.596,75.604,75.595,75.6,83140000.0
2008-09-08 23:32:00,75.589,75.598,75.589,75.59,36110000.0
2008-09-08 23:33:00,75.606,75.606,75.554,75.559,76710000.0
2008-09-08 23:34:00,75.548,75.561,75.538,75.561,58990000.0
2008-09-08 23:35:00,75.56,75.566,75.559,75.565,60130000.0
2008-09-08 23:36:00,75.582,75.582,75.564,75.564,64430000.0
2008-09-08 23:37:00,75.565,75.565,75.558,75.559,58770000.0
2008-09-08 23:38:00,75.575,75.575,75.527,75.544,82080000.0
2008-09-08 23:39:00,75.54,75.54,75.519,75.523,67900000.0
2008-09-08 23:40:00,75.509,75.516,75.509,75.51,42890000.0
2008-09-08 23:41:00,75.513,75.515,75.493,75.495,50440000.0
2008-09-08 23:42:00,75.512,75.512,75.494,75.497,74270000.0
2008-09-08 23:43:00,75.493,75.494,75.484,75.491,77060000.0
2008-09-08 23:44:00,75.475,75.475,75.452,75.458,89570000.0
2008-09-08 23:45:00,75.471,75.471,75.452,75.46,87240000.0
2008-09-08 23:46:00,75.445,75.447,75.44,75.442,108910000.0
2008-09-08 23:47:00,75.416,75.417,75.401,75.414,68120000.0
2008-09-08 23:48:00,75.428,75.43,75.413,75.418,59920000.0
2008-09-08 23:49:00,75.431,75.451,75.424,75.45,35950000.0
2008-09-08 23:50:00,75.463,75.464,75.454,75.454,70830000.0
2008-09-08 23:51:00,75.466,75.469,75.462,75.465,71420000.0
2008-09-08 23:53:00,75.448,75.45,75.445,75.448,94470000.0
2008-09-08 23:54:00,75.482,75.482,75.465,75.471,72220000.0
2008-09-08 23:55:00,75.441,75.463,75.426,75.426,71910000.0
2008-09-08 23:56:00,75.429,75.429,75.424,75.427,93130000.0
2008-09-08 23:57:00,75.452,75.452,75.416,75.423,48340000.0
2008-09-08 23:58:00,75.411,75.416,75.411,75.412,45010000.0
2008-09-08 23:59:00,75.417,75.417,75.408,75.408,40930000.0
2008-09-09 00:00:00,75.395,75.421,75.387,75.387,41590000.0
2008-09-09 00:01:00,75.377,75.38,75.376,75.378,56150000.0
2008-09-09 00:02:00,75.385,75.385,75.378,75.378,83410000.0
2008-09-09 00:03:00,75.391,75.392,75.361,75.361,56030000.0
2008-09-09 00:04:00,75.337,75.341,75.321,75.334,64430000.0
2008-09-09 00:05:00,75.324,75.332,75.316,75.317,83110000.0
2008-09-09 00:06:00,75.337,75.337,75.298,75.304,99880000.0
2008-09-09 00:07:00,75.285,75.292,75.275,75.281,88080000.0
2008-09-09 00:08:00,75.287,75.287,75.281,75.287,39920000.0
2008-09-09 00:09:00,75.296,75.296,75.282,75.283,69820000.0
2008-09-09 00:10:00,75.279,75.279,75.252,75.264,61980000.0
2008-09-09 00:11:00,75.312,75.325,75.312,75.324,63530000.0
2008-09-09 00:12:00,75.354,75.354,75.336,75.349,76920000.0
2008-09-09 00:14:00,75.36,75.372,75.354,75.372,91400000.0
2008-09-09 00:15:00,75.383,75.384,75.338,75.338,79640000.0
2008-09-09 00:16:00,75.346,75.383,75.346,75.383,75410000.0
2008-09-09 00:17:00,75.392,75.427,75.387,75.397,94230000.0
2008-09-09 00:18:00,75.416,75.449,75.412,75.437,50220000.0
2008-09-09 00:19:00,75.437,75.437,75.378,75.396,44640000.0
2008-09-09 00:21:00,75.403,75.403,75.391,75.397,99450000.0
2008-09-09 00:22:00,75.413,75.419,75.41,75.419,79610000.0
2008-09-09 00:23:00,75.427,75.427,75.418,75.426,81790000.0
2008-09-09 00:24:00,75.434,75.434,75.419,75.425,96720000.0
2008-09-09 00:25:00,75.42,75.427,75.419,75.427,51810000.0
2008-09-09 00:27:00,75.445,75.446,75.44,75.442,98490000.0
2008-09-09 00:28:00,75.443,75.444,75.425,75.425,76050000.0
2008-09-09 00:29:00,75.426,75.433,75.422,75.423,71680000.0
2008-09-09 00:30:00,75.43,75.431,75.405,75.411,97490000.0
2008-09-09 00:31:00,75.418,75.423,75.412,75.421,52500000.0
2008-09-09 00:32:00,75.431,75.431,75.408,75.422,38210000.0
2008-09-09 00:33:00,75.431,75.431,75.381,75.394,40660000.0
2008-09-09 00:34:00,75.393,75.395,75.39,75.392,41390000.0
2008-09-09 00:35:00,75.395,75.397,75.39,75.396,55170000.0
2008-09-09 00:36:00,75.414,75.416,75.392,75.406,85210000.0
2008-09-09 00:37:00,75.396,75.408,75.391,75.406,56240000.0
2008-09-09 00:38:00,75.403,75.407,75.4,75.4,72350000.0
2008-09-09 00:39:00,75.415,75.417,75.394,75.4,76970000.0
2008-09-09 00:40:00,75.407,75.407,75.4,75.4,104700000.0
2008-09-09 00:41:00,75.391,75.397,75.388,75.394,91100000.0
2008-09-09 00:42:00,75.401,75.405,75.395,75.398,39350000.0
2008-09-09 00:44:00,75.395,75.396,75.387,75.396,102810000.0
2008-09-09 00:45:00,75.412,75.412,75.382,75.399,80480000.0
2008-09-09 00:47:00,75.396,75.404,75.392,75.392,97000000.0
2008-09-09 00:48:00,75.411,75.411,75.379,75.396,81120000.0
2008-09-09 00:49:00,75.397,75.402,75.39,75.402,70290000.0
2008-09-09 00:50:00,75.4,75.406,75.394,75.398,91940000.0
2008-09-09 00:51:00,75.421,75.422,75.394,75.397,52250000.0
2008-09-09 00:52:00,75.394,75.394,75.366,75.366,39400000.0
2008-09-09 00:53:00,75.368,75.369,75.367,75.368,42180000.0
2008-09-09 00:54:00,75.383,75.384,75.373,75.38,50550000.0
2008-09-09 00:55:00,75.37,75.377,75.37,75.37,60890000.0
2008-09-09 00:56:00,75.373,75.374,75.349,75.35,80600000.0
2008-09-09 00:57:00,75.339,75.348,75.339,75.348,58860000.0
2008-09-09 00:58:00,75.339,75.347,75.339,75.34,65840000.0
2008-09-09 00:59:00,75.349,75.373,75.349,75.367,83920000.0
2008-09-09 01:00:00,75.382,75.385,75.364,75.365,105650000.0
2008-09-09 01:01:00,75.365,75.367,75.362,75.362,84510000.0
2008-09-09 01:02:00,75.364,75.364,75.351,75.361,39370000.0
2008-09-09 01:03:00,75.383,75.418,75.379,75.418,76590000.0
2008-09-09 01:04:00,75.418,75.419,75.417,75.418,67640000.0
2008-09-09 01:06:00,75.424,75.424,75.412,75.414,91160000.0
2008-09-09 01:07:00,75.388,75.395,75.374,75.374,79280000.0
2008-09-09 01:08:00,75.353,75.355,75.343,75.343,70000000.0
2008-09-09 01:09:00,75.361,75.361,75.317,75.324,92110000.0
2008-09-09 01:10:00,75.292,75.309,75.269,75.278,51280000.0
2008-09-09 01:11:00,75.253,75.293,75.232,75.281,39950000.0
2008-09-09 01:12:00,75.311,75.311,75.281,75.288,43910000.0
2008-09-09 01:13:00,75.285,75.303,75.285,75.303,42440000.0
2008-09-09 01:14:00,75.313,75.313,75.296,75.296,49370000.0
2008-09-09 01:15:00,75.302,75.305,75.29,75.29,78870000.0
2008-09-09 01:16:00,75.298,75.304,75.29,75.299,52500000.0
2008-09-09 01:17:00,75.291,75.297,75.291,75.297,68400000.0
2008-09-09 01:18:00,75.3,75.3,75.284,75.292,77550000.0
2008-09-09 01:19:00,75.281,75.288,75.279,75.28,105980000.0
2008-09-09 01:20:00,75.268,75.269,75.267,75.269,93270000.0
2008-09-09 01:21:00,75.28,75.28,75.257,75.273,38400000.0
2008-09-09 01:22:00,75.254,75.263,75.253,75.26,70420000.0
2008-09-09 01:23:00,75.265,75.275,75.264,75.275,57530000.0
2008-09-09 01:24:00,75.29,75.291,75.273,75.279,57760000.0
2008-09-09 01:25:00,75.261,75.284,75.261,75.284,74530000.0
2008-09-09 01:26:00,75.298,75.299,75.297,75.299,62870000.0
2008-09-09 01:27:00,75.301,75.303,75.294,75.298,88190000.0
2008-09-09 01:28:00,75.304,75.304,75.291,75.298,72800000.0
2008-09-09 01:29:00,75.309,75.312,75.304,75.311,42180000.0
2008-09-09 01:30:00,75.33,75.33,75.302,75.309,51650000.0
2008-09-09 01:31:00,75.321,75.333,75.321,75.328,78610000.0
2008-09-09 01:32:00,75.355,75.416,75.355,75.393,76940000.0
2008-09-09 01:33:00,75.429,75.43,75.347,75.355,82210000.0
2008-09-09 01:34:00,75.363,75.38,75.362,75.37,95320000.0
2008-09-09 01:35:00,75.377,75.39,75.374,75.38,119920000.0
2008-09-09 01:36:00,75.403,75.403,75.384,75.384,71310000.0
2008-09-09 01:37:00,75.369,75.387,75.339,75.35,60980000.0
2008-09-09 01:38:00,75.361,75.373,75.352,75.36,37490000.0
2008-09-09 01:39:00,75.38,75.38,75.357,75.357,74010000.0
2008-09-09 01:40:00,75.356,75.361,75.348,75.348,74250000.0
2008-09-09 01:41:00,75.358,75.363,75.35,75.362,63390000.0
2008-09-09 01:42:00,75.375,75.375,75.354,75.356,98440000.0
2008-09-09 01:43:00,75.339,75.344,75.331,75.331,63630000.0
2008-09-09 01:44:00,75.346,75.347,75.339,75.343,98440000.0
2008-09-09 01:45:00,75.373,75.373,75.337,75.341,121510000.0
2008-09-09 01:46:00,75.321,75.326,75.296,75.296,149000000.0
2008-09-09 01:47:00,75.275,75.275,75.261,75.272,94950000.0
2008-09-09 01:48:00,75.286,75.288,75.281,75.281,108080000.0
2008-09-09 01:49:00,75.283,75.284,75.273,75.279,80200000.0
2008-09-09 01:50:00,75.284,75.288,75.281,75.284,56850000.0
2008-09-09 01:51:00,75.301,75.32,75.291,75.304,99700000.0
2008-09-09 01:52:00,75.318,75.334,75.303,75.331,79390000.0
2008-09-09 01:53:00,75.35,75.362,75.342,75.362,43620000.0
2008-09-09 01:54:00,75.372,75.375,75.339,75.357,35640000.0
2008-09-09 01:55:00,75.341,75.375,75.341,75.375,25780000.0
2008-09-09 01:56:00,75.388,75.39,75.388,75.388,43210000.0
2008-09-09 01:57:00,75.396,75.404,75.36,75.36,24840000.0
2008-09-09 01:58:00,75.365,75.365,75.359,75.362,39740000.0
2008-09-09 02:01:00,75.636,75.636,75.414,75.45,85020000.0
2008-09-09 02:02:00,75.435,75.462,75.435,75.459,69950000.0
2008-09-09 02:03:00,75.469,75.476,75.456,75.462,103060000.0
2008-09-09 02:04:00,75.454,75.523,75.454,75.469,56900000.0
2008-09-09 02:05:00,75.475,75.477,75.461,75.471,38830000.0
2008-09-09 02:06:00,75.499,75.504,75.494,75.494,45470000.0
2008-09-09 02:07:00,75.477,75.48,75.476,75.478,45020000.0
2008-09-09 02:08:00,75.484,75.493,75.475,75.491,71310000.0
2008-09-09 02:09:00,75.513,75.516,75.51,75.51,88010000.0
2008-09-09 02:10:00,75.499,75.507,75.499,75.502,60140000.0
2008-09-09 02:11:00,75.513,75.517,75.511,75.511,68040000.0
2008-09-09 02:12:00,75.509,75.509,75.474,75.482,83430000.0
2008-09-09 02:13:00,75.467,75.468,75.437,75.437,112280000.0
2008-09-09 02:14:00,75.401,75.411,75.384,75.391,89010000.0
2008-09-09 02:15:00,75.378,75.378,75.339,75.343,41830000.0
2008-09-09 02:16:00,75.326,75.332,75.315,75.327,74040000.0
2008-09-09 02:17:00,75.327,75.327,75.299,75.302,68200000.0
2008-09-09 02:18:00,75.321,75.321,75.31,75.31,59590000.0
2008-09-09 02:19:00,75.294,75.299,75.291,75.291,72080000.0
2008-09-09 02:20:00,75.263,75.275,75.225,75.249,66580000.0
2008-09-09 02:21:00,75.25,75.251,75.212,75.222,92530000.0
2008-09-09 02:22:00,75.229,75.246,75.217,75.236,80310000.0
2008-09-09 02:23:00,75.223,75.228,75.206,75.206,43370000.0
2008-09-09 02:24:00,75.189,75.189,75.174,75.178,58220000.0
2008-09-09 02:25:00,75.174,75.192,75.174,75.192,77930000.0
2008-09-09 02:26:00,75.207,75.224,75.198,75.198,81680000.0
2008-09-09 02:27:00,75.213,75.214,75.141,75.157,86510000.0
2008-09-09 02:28:00,75.134,75.134,75.109,75.123,91640000.0
2008-09-09 02:29:00,75.135,75.144,75.132,75.141,129050000.0
2008-09-09 02:30:00,75.153,75.153,75.099,75.102,74210000.0
2008-09-09 02:31:00,75.091,75.102,75.09,75.098,69410000.0
2008-09-09 02:32:00,75.093,75.134,75.093,75.125,35080000.0
2008-09-09 02:33:00,75.14,75.15,75.106,75.141,76510000.0
2008-09-09 02:34:00,75.142,75.15,75.121,75.121,81370000.0
2008-09-09 02:35:00,75.107,75.146,75.107,75.146,68250000.0
2008-09-09 02:36:00,75.171,75.171,75.138,75.138,94090000.0
2008-09-09 02:37:00,75.115,75.125,75.104,75.125,78810000.0
2008-09-09 02:38:00,75.133,75.133,75.121,75.129,101420000.0
2008-09-09 02:39:00,75.154,75.155,75.124,75.134,118220000.0
2008-09-09 02:40:00,75.141,75.154,75.134,75.136,156590000.0
2008-09-09 02:41:00,75.136,75.137,75.126,75.132,113520000.0
2008-09-09 02:42:00,75.156,75.17,75.154,75.168,115390000.0
2008-09-09 02:43:00,75.153,75.155,75.133,75.135,89020000.0
2008-09-09 02:44:00,75.131,75.144,75.13,75.144,66150000.0
2008-09-09 02:45:00,75.168,75.17,75.146,75.154,99350000.0
2008-09-09 02:46:00,75.138,75.156,75.138,75.15,100840000.0
2008-09-09 02:47:00,75.143,75.154,75.143,75.149,48480000.0
2008-09-09 02:48:00,75.176,75.176,75.138,75.161,40760000.0
2008-09-09 02:49:00,75.144,75.144,75.134,75.137,25600000.0
2008-09-09 02:50:00,75.131,75.137,75.131,75.137,42170000.0
2008-09-09 02:51:00,75.161,75.161,75.131,75.131,32290000.0
2008-09-09 02:52:00,75.104,75.104,75.066,75.078,45960000.0
2008-09-09 02:53:00,75.071,75.072,75.055,75.056,40460000.0
2008-09-09 02:54:00,75.073,75.073,75.057,75.059,95680000.0
2008-09-09 02:55:00,75.047,75.052,75.034,75.038,97030000.0
2008-09-09 02:56:00,75.05,75.05,75.016,75.032,118300000.0
2008-09-09 02:57:00,75.039,75.039,74.99,75.024,82960000.0
2008-09-09 02:58:00,74.956,74.976,74.916,74.924,121850000.0
2008-09-09 02:59:00,74.923,74.982,74.923,74.972,120220000.0
2008-09-09 03:00:00,74.985,74.985,74.946,74.946,62830000.0
2008-09-09 03:01:00,74.946,74.949,74.931,74.945,67900000.0
2008-09-09 03:02:00,74.931,74.953,74.93,74.932,25470000.0
2008-09-09 03:03:00,74.935,74.94,74.91,74.91,35110000.0
2008-09-09 03:04:00,74.848,74.901,74.784,74.813,35790000.0
2008-09-09 03:05:00,74.778,74.82,74.759,74.82,59880000.0
2008-09-09 03:06:00,74.824,74.824,74.771,74.799,129150000.0
2008-09-09 03:07:00,74.799,74.832,74.798,74.832,64010000.0
2008-09-09 03:08:00,74.834,74.854,74.829,74.833,48240000.0
2008-09-09 03:09:00,74.853,74.872,74.837,74.853,38840000.0
2008-09-09 03:10:00,74.848,74.86,74.833,74.847,63070000.0
2008-09-09 03:11:00,74.826,74.826,74.784,74.786,81020000.0
2008-09-09 03:12:00,74.798,74.81,74.784,74.796,144230000.0
2008-09-09 03:13:00,74.806,74.828,74.798,74.827,95800000.0
2008-09-09 03:14:00,74.821,74.829,74.802,74.813,98160000.0
2008-09-09 03:15:00,74.821,74.837,74.803,74.833,43990000.0
2008-09-09 03:16:00,74.841,74.861,74.833,74.848,39740000.0
2008-09-09 03:17:00,74.85,74.898,74.85,74.898,60270000.0
2008-09-09 03:18:00,74.908,74.914,74.897,74.899,71940000.0
2008-09-09 03:19:00,74.882,74.882,74.853,74.869,44380000.0
2008-09-09 03:20:00,74.882,74.891,74.873,74.88,65150000.0
2008-09-09 03:21:00,74.889,74.889,74.848,74.872,68160000.0
2008-09-09 03:22:00,74.846,74.846,74.795,74.812,54020000.0
2008-09-09 03:23:00,74.78,74.799,74.765,74.768,75290000.0
2008-09-09 03:24:00,74.782,74.782,74.763,74.763,38930000.0
2008-09-09 03:25:00,74.756,74.773,74.756,74.762,64530000.0
2008-09-09 03:26:00,74.773,74.824,74.769,74.806,107610000.0
2008-09-09 03:27:00,74.826,74.832,74.769,74.797,72390000.0
2008-09-09 03:28:00,74.779,74.792,74.744,74.765,54600000.0
2008-09-09 03:29:00,74.774,74.818,74.768,74.802,85250000.0
2008-09-09 03:30:00,74.815,74.818,74.793,74.818,111740000.0
2008-09-09 03:31:00,74.817,74.831,74.803,74.825,107950000.0
2008-09-09 03:32:00,74.824,74.852,74.813,74.83,54020000.0
2008-09-09 03:33:00,74.842,74.892,74.842,74.86,73170000.0
2008-09-09 03:34:00,74.88,74.892,74.868,74.892,21110000.0
2008-09-09 03:35:00,74.861,74.879,74.857,74.857,65030000.0
2008-09-09 03:36:00,74.852,74.862,74.844,74.849,91380000.0
2008-09-09 03:37:00,74.865,74.893,74.865,74.886,83820000.0
2008-09-09 03:38:00,74.86,74.87,74.824,74.844,71050000.0
2008-09-09 03:39:00,74.825,74.834,74.802,74.831,101460000.0
2008-09-09 03:40:00,74.818,74.832,74.796,74.799,116080000.0
2008-09-09 03:41:00,74.811,74.812,74.795,74.795,110140000.0
2008-09-09 03:42:00,74.806,74.813,74.788,74.791,84570000.0
2008-09-09 03:43:00,74.812,74.812,74.785,74.79,72820000.0
2008-09-09 03:44:00,74.794,74.795,74.782,74.785,82700000.0
2008-09-09 03:45:00,74.79,74.79,74.768,74.773,79540000.0
2008-09-09 03:46:00,74.787,74.811,74.787,74.79,86910000.0
2008-09-09 03:47:00,74.801,74.818,74.801,74.816,71710000.0
2008-09-09 03:48:00,74.803,74.812,74.786,74.793,78580000.0
2008-09-09 03:49:00,74.784,74.802,74.772,74.782,75150000.0
2008-09-09 03:50:00,74.787,74.811,74.787,74.8,74110000.0
2008-09-09 03:51:00,74.822,74.833,74.803,74.828,69250000.0
2008-09-09 03:52:00,74.829,74.848,74.828,74.841,113450000.0
2008-09-09 03:53:00,74.841,74.86,74.825,74.86,69220000.0
2008-09-09 03:54:00,74.837,74.853,74.803,74.853,96510000.0
2008-09-09 03:55:00,74.836,74.845,74.834,74.834,88530000.0
2008-09-09 03:56:00,74.821,74.833,74.821,74.83,72790000.0
2008-09-09 03:57:00,74.84,74.84,74.824,74.831,121820000.0
2008-09-09 03:58:00,74.835,74.844,74.825,74.834,118690000.0
2008-09-09 03:59:00,74.822,74.823,74.803,74.81,75260000.0
2008-09-09 04:00:00,74.821,74.821,74.8,74.805,69250000.0
2008-09-09 04:01:00,74.803,74.831,74.803,74.807,98600000.0
2008-09-09 04:02:00,74.8,74.825,74.8,74.825,69860000.0
2008-09-09 04:03:00,74.818,74.83,74.815,74.815,50600000.0
2008-09-09 04:04:00,74.815,74.818,74.789,74.796,79710000.0
2008-09-09 04:05:00,74.775,74.812,74.775,74.81,71820000.0
2008-09-09 04:06:00,74.809,74.809,74.777,74.799,122900000.0
2008-09-09 04:07:00,74.78,74.788,74.78,74.787,46000000.0
2008-09-09 04:08:00,74.81,74.819,74.806,74.809,33830000.0
2008-09-09 04:09:00,74.811,74.845,74.807,74.845,34300000.0
2008-09-09 04:10:00,74.855,74.867,74.853,74.858,84850000.0
2008-09-09 04:11:00,74.862,74.865,74.845,74.854,120770000.0
2008-09-09 04:12:00,74.838,74.85,74.833,74.847,59910000.0
2008-09-09 04:13:00,74.834,74.862,74.824,74.843,39030000.0
2008-09-09 04:14:00,74.824,74.845,74.824,74.837,102850000.0
2008-09-09 04:15:00,74.855,74.875,74.839,74.875,49980000.0
2008-09-09 04:16:00,74.87,74.872,74.852,74.86,14520000.0
2008-09-09 04:17:00,74.834,74.851,74.815,74.838,33030000.0
2008-09-09 04:18:00,74.842,74.844,74.811,74.813,58810000.0
2008-09-09 04:19:00,74.805,74.831,74.805,74.812,53380000.0
2008-09-09 04:20:00,74.808,74.808,74.785,74.795,92730000.0
2008-09-09 04:21:00,74.801,74.802,74.795,74.797,76730000.0
2008-09-09 04:22:00,74.796,74.807,74.791,74.802,36290000.0
2008-09-09 04:23:00,74.788,74.797,74.788,74.788,40930000.0
2008-09-09 04:24:00,74.793,74.794,74.781,74.781,60510000.0
2008-09-09 04:25:00,74.792,74.803,74.792,74.797,50610000.0
2008-09-09 04:26:00,74.793,74.797,74.792,74.796,61420000.0
2008-09-09 04:27:00,74.812,74.813,74.804,74.81,40430000.0
2008-09-09 04:28:00,74.803,74.822,74.803,74.822,10720000.0
2008-09-09 04:29:00,74.817,74.832,74.809,74.831,35850000.0
2008-09-09 04:30:00,74.832,74.832,74.822,74.827,40230000.0
2008-09-09 04:31:00,74.832,74.845,74.823,74.844,42760000.0
2008-09-09 04:32:00,74.843,74.843,74.82,74.82,33500000.0
2008-09-09 04:33:00,74.834,74.838,74.823,74.831,44040000.0
2008-09-09 04:34:00,74.823,74.83,74.813,74.83,125480000.0
2008-09-09 04:35:00,74.826,74.832,74.816,74.817,125500000.0
2008-09-09 04:36:00,74.814,74.814,74.79,74.807,74130000.0
2008-09-09 04:37:00,74.798,74.805,74.795,74.795,98590000.0
2008-09-09 04:38:00,74.8,74.82,74.797,74.8,68360000.0
2008-09-09 04:39:00,74.801,74.822,74.794,74.812,68750000.0
2008-09-09 04:40:00,74.782,74.782,74.769,74.773,28260000.0
2008-09-09 04:41:00,74.775,74.775,74.737,74.755,50250000.0
2008-09-09 04:42:00,74.763,74.763,74.734,74.739,102540000.0
2008-09-09 04:43:00,74.758,74.772,74.742,74.745,81110000.0
2008-09-09 04:44:00,74.745,74.754,74.74,74.743,42650000.0
2008-09-09 04:45:00,74.764,74.768,74.734,74.747,57740000.0
2008-09-09 04:46:00,74.762,74.767,74.732,74.754,24910000.0
2008-09-09 04:47:00,74.774,74.774,74.75,74.755,14510000.0
2008-09-09 04:48:00,74.771,74.771,74.721,74.728,42580000.0
2008-09-09 04:49:00,74.723,74.735,74.696,74.733,42060000.0
2008-09-09 04:50:00,74.72,74.734,74.677,74.696,70450000.0
2008-09-09 04:51:00,74.714,74.77,74.682,74.756,93150000.0
2008-09-09 04:52:00,74.739,74.755,74.707,74.735,98150000.0
2008-09-09 04:53:00,74.736,74.745,74.713,74.728,58470000.0
2008-09-09 04:54:00,74.733,74.733,74.655,74.681,83020000.0
2008-09-09 04:55:00,74.702,74.711,74.679,74.691,119550000.0
2008-09-09 04:56:00,74.707,74.734,74.707,74.726,103000000.0
2008-09-09 04:57:00,74.725,74.727,74.688,74.716,32760000.0
2008-09-09 04:58:00,74.697,74.709,74.686,74.704,86280000.0
2008-09-09 04:59:00,74.678,74.694,74.673,74.673,72000000.0
2008-09-09 05:00:00,74.688,74.694,74.677,74.69,76870000.0
2008-09-09 05:01:00,74.684,74.72,74.683,74.715,43740000.0
2008-09-09 05:02:00,74.717,74.743,74.715,74.729,51850000.0
2008-09-09 05:03:00,74.766,74.803,74.743,74.781,86320000.0
2008-09-09 05:04:00,74.781,74.801,74.773,74.794,79460000.0
2008-09-09 05:05:00,74.788,74.801,74.785,74.79,81120000.0
2008-09-09 05:06:00,74.807,74.855,74.785,74.853,92080000.0
2008-09-09 05:07:00,74.878,74.925,74.878,74.885,56630000.0
2008-09-09 05:08:00,74.874,74.892,74.844,74.858,55930000.0
2008-09-09 05:09:00,74.851,74.86,74.828,74.86,97870000.0
2008-09-09 05:10:00,74.857,74.872,74.849,74.849,66120000.0
2008-09-09 05:11:00,74.862,74.862,74.844,74.851,70960000.0
2008-09-09 05:12:00,74.894,74.927,74.872,74.9,65880000.0
2008-09-09 05:13:00,74.898,74.904,74.877,74.89,54930000.0
2008-09-09 05:14:00,74.892,74.912,74.884,74.901,50560000.0
2008-09-09 05:15:00,74.922,74.922,74.892,74.909,61590000.0
2008-09-09 05:16:00,74.912,74.943,74.912,74.935,94180000.0
2008-09-09 05:17:00,74.951,74.974,74.939,74.965,117990000.0
2008-09-09 05:18:00,74.96,74.96,74.934,74.934,95130000.0
2008-09-09 05:19:00,74.929,74.943,74.925,74.929,100370000.0
2008-09-09 05:20:00,74.913,74.93,74.885,74.901,77900000.0
2008-09-09 05:21:00,74.909,74.919,74.888,74.904,138210000.0
2008-09-09 05:22:00,74.921,74.943,74.914,74.922,113110000.0
2008-09-09 05:23:00,74.921,74.963,74.919,74.963,52340000.0
2008-09-09 05:24:00,75.01,75.079,74.974,75.063,64500000.0
2008-09-09 05:25:00,75.055,75.086,75.005,75.021,82820000.0
2008-09-09 05:26:00,74.985,74.994,74.973,74.982,105140000.0
2008-09-09 05:27:00,74.989,75.036,74.981,75.009,89880000.0
2008-09-09 05:28:00,74.996,75.006,74.985,74.992,88260000.0
2008-09-09 05:29:00,74.976,75.0,74.976,74.989,77630000.0
2008-09-09 05:30:00,75.008,75.02,74.988,74.994,62670000.0
2008-09-09 05:31:00,74.994,74.994,74.959,74.959,73250000.0
2008-09-09 05:32:00,74.955,74.969,74.945,74.952,82590000.0
2008-09-09 05:33:00,74.961,74.961,74.936,74.953,101990000.0
2008-09-09 05:34:00,74.942,74.951,74.933,74.951,97410000.0
2008-09-09 05:35:00,74.927,74.967,74.927,74.953,89880000.0
2008-09-09 05:36:00,74.959,74.961,74.932,74.949,66710000.0
2008-09-09 05:37:00,74.931,74.954,74.931,74.951,107580000.0
2008-09-09 05:38:00,74.949,74.96,74.941,74.96,74830000.0
2008-09-09 05:39:00,74.956,74.956,74.918,74.918,74760000.0
2008-09-09 05:40:00,74.926,74.934,74.896,74.908,90430000.0
2008-09-09 05:41:00,74.881,74.891,74.839,74.858,68290000.0
2008-09-09 05:42:00,74.886,74.886,74.841,74.858,102170000.0
2008-09-09 05:43:00,74.858,74.892,74.858,74.881,80220000.0
2008-09-09 05:44:00,74.886,74.89,74.857,74.871,78170000.0
2008-09-09 05:45:00,74.889,74.89,74.871,74.888,68210000.0
2008-09-09 05:46:00,74.858,74.872,74.847,74.863,114570000.0
2008-09-09 05:47:00,74.838,74.857,74.833,74.849,69850000.0
2008-09-09 05:48:00,74.864,74.868,74.83,74.83,128650000.0
2008-09-09 05:49:00,74.807,74.826,74.788,74.803,126400000.0
2008-09-09 05:50:00,74.79,74.805,74.772,74.774,123260000.0
2008-09-09 05:51:00,74.75,74.774,74.748,74.772,89780000.0
2008-09-09 05:52:00,74.755,74.782,74.755,74.774,125830000.0
2008-09-09 05:53:00,74.778,74.825,74.778,74.812,82090000.0
2008-09-09 05:54:00,74.831,74.832,74.81,74.811,62610000.0
2008-09-09 05:55:00,74.818,74.838,74.814,74.825,76050000.0
2008-09-09 05:56:00,74.84,74.86,74.837,74.844,76950000.0
2008-09-09 05:57:00,74.862,74.863,74.851,74.853,110510000.0
2008-09-09 05:58:00,74.853,74.887,74.853,74.873,96820000.0
2008-09-09 05:59:00,74.901,74.906,74.878,74.889,84260000.0
2008-09-09 06:00:00,74.921,74.923,74.891,74.92,61210000.0
2008-09-09 06:01:00,74.912,74.928,74.911,74.913,101500000.0
2008-09-09 06:02:00,74.905,74.905,74.879,74.892,102280000.0
2008-09-09 06:03:00,74.885,74.89,74.851,74.851,76900000.0
2008-09-09 06:04:00,74.859,74.864,74.837,74.853,69240000.0
2008-09-09 06:05:00,74.86,74.861,74.84,74.852,94640000.0
2008-09-09 06:06:00,74.873,74.879,74.861,74.872,38090000.0
2008-09-09 06:07:00,74.859,74.859,74.858,74.858,57210000.0
2008-09-09 06:08:00,74.865,74.865,74.851,74.851,97860000.0
2008-09-09 06:09:00,74.932,74.932,74.852,74.876,82040000.0
2008-09-09 06:10:00,74.857,74.865,74.841,74.859,110950000.0
2008-09-09 06:11:00,74.865,74.865,74.85,74.862,77310000.0
2008-09-09 06:12:00,74.845,74.845,74.805,74.805,77820000.0
2008-09-09 06:13:00,74.815,74.816,74.791,74.804,84560000.0
2008-09-09 06:14:00,74.79,74.803,74.778,74.793,92580000.0
2008-09-09 06:15:00,74.871,74.871,74.798,74.798,78210000.0
2008-09-09 06:16:00,74.794,74.803,74.79,74.79,123040000.0
2008-09-09 06:17:00,74.816,74.821,74.815,74.815,58610000.0
2008-09-09 06:18:00,74.83,74.832,74.816,74.822,116100000.0
2008-09-09 06:19:00,74.825,74.825,74.806,74.806,64840000.0
2008-09-09 06:20:00,74.814,74.821,74.808,74.821,111810000.0
2008-09-09 06:21:00,74.825,74.842,74.822,74.842,71240000.0
2008-09-09 06:22:00,74.84,74.858,74.826,74.847,60060000.0
2008-09-09 06:23:00,74.854,74.854,74.844,74.845,73020000.0
2008-09-09 06:24:00,74.857,74.866,74.84,74.859,107060000.0
2008-09-09 06:25:00,74.827,74.844,74.823,74.827,134070000.0
2008-09-09 06:26:00,74.822,74.839,74.819,74.833,102860000.0
2008-09-09 06:27:00,74.839,74.84,74.823,74.825,143060000.0
2008-09-09 06:28:00,74.833,74.84,74.813,74.825,141110000.0
2008-09-09 06:29:00,74.795,74.809,74.791,74.809,77390000.0
2008-09-09 06:30:00,74.821,74.822,74.809,74.814,83620000.0
2008-09-09 06:31:00,74.807,74.825,74.807,74.813,100270000.0
2008-09-09 06:32:00,74.804,74.811,74.804,74.811,69510000.0
2008-09-09 06:33:00,74.825,74.837,74.816,74.822,119060000.0
2008-09-09 06:34:00,74.814,74.86,74.814,74.831,166350000.0
2008-09-09 06:35:00,74.837,74.841,74.821,74.823,146920000.0
2008-09-09 06:36:00,74.831,74.831,74.795,74.801,92800000.0
2008-09-09 06:37:00,74.784,74.794,74.783,74.785,69680000.0
2008-09-09 06:38:00,74.803,74.81,74.794,74.796,55130000.0
2008-09-09 06:39:00,74.793,74.802,74.781,74.802,110540000.0
2008-09-09 06:40:00,74.798,74.805,74.781,74.797,114480000.0
2008-09-09 06:41:00,74.806,74.838,74.806,74.816,112870000.0
2008-09-09 06:42:00,74.804,74.804,74.798,74.799,92270000.0
2008-09-09 06:43:00,74.804,74.804,74.795,74.801,86210000.0
2008-09-09 06:44:00,74.785,74.795,74.782,74.795,129410000.0
2008-09-09 06:45:00,74.809,74.814,74.791,74.791,133980000.0
2008-09-09 06:46:00,74.803,74.827,74.802,74.826,95440000.0
2008-09-09 06:47:00,74.837,74.84,74.821,74.832,60360000.0
2008-09-09 06:48:00,74.84,74.84,74.824,74.824,64370000.0
2008-09-09 06:49:00,74.829,74.84,74.813,74.815,62740000.0
2008-09-09 06:50:00,74.803,74.814,74.795,74.814,93740000.0
2008-09-09 06:51:00,74.835,74.844,74.833,74.837,60220000.0
2008-09-09 06:52:00,74.843,74.843,74.825,74.839,81480000.0
2008-09-09 06:53:00,74.828,74.844,74.823,74.837,97570000.0
2008-09-09 06:54:00,74.839,74.854,74.834,74.834,123730000.0
2008-09-09 06:55:00,74.831,74.834,74.806,74.824,113620000.0
2008-09-09 06:56:00,74.814,74.819,74.787,74.796,119030000.0
2008-09-09 06:57:00,74.79,74.813,74.782,74.795,86920000.0
2008-09-09 06:58:00,74.806,74.822,74.793,74.808,54250000.0
2008-09-09 06:59:00,74.805,74.81,74.796,74.807,39600000.0
2008-09-09 07:00:00,74.829,74.829,74.803,74.809,64000000.0
2008-09-09 07:01:00,74.785,74.805,74.78,74.796,90280000.0
2008-09-09 07:02:00,74.777,74.784,74.747,74.748,116420000.0
2008-09-09 07:03:00,74.769,74.775,74.744,74.775,62580000.0
2008-09-09 07:04:00,74.776,74.779,74.761,74.769,46860000.0
2008-09-09 07:05:00,74.749,74.761,74.734,74.753,68820000.0
2008-09-09 07:06:00,74.749,74.749,74.715,74.715,105450000.0
2008-09-09 07:07:00,74.715,74.722,74.711,74.715,74510000.0
2008-09-09 07:08:00,74.716,74.731,74.715,74.719,58660000.0
2008-09-09 07:09:00,74.731,74.732,74.713,74.716,54890000.0
2008-09-09 07:10:00,74.718,74.749,74.718,74.742,79870000.0
2008-09-09 07:11:00,74.757,74.765,74.745,74.765,104900000.0
2008-09-09 07:12:00,74.769,74.77,74.747,74.766,109480000.0
2008-09-09 07:13:00,74.798,74.821,74.778,74.807,98480000.0
2008-09-09 07:14:00,74.821,74.826,74.808,74.813,103300000.0
2008-09-09 07:15:00,74.823,74.823,74.802,74.812,60130000.0
2008-09-09 07:16:00,74.806,74.82,74.794,74.8,94900000.0
2008-09-09 07:17:00,74.809,74.859,74.809,74.84,120440000.0
2008-09-09 07:18:00,74.838,74.84,74.819,74.827,46220000.0
2008-09-09 07:19:00,74.823,74.84,74.823,74.839,101640000.0
2008-09-09 07:20:00,74.856,74.856,74.832,74.832,89920000.0
2008-09-09 07:21:00,74.846,74.854,74.835,74.839,80930000.0
2008-09-09 07:23:00,74.853,74.855,74.849,74.85,97550000.0
2008-09-09 07:24:00,74.875,74.875,74.854,74.864,96840000.0
2008-09-09 07:26:00,74.872,74.887,74.86,74.887,144980000.0
2008-09-09 07:27:00,74.883,74.883,74.864,74.874,69270000.0
2008-09-09 07:28:00,74.853,74.877,74.853,74.874,51050000.0
2008-09-09 07:29:00,74.843,74.858,74.833,74.852,60920000.0
2008-09-09 07:30:00,74.852,74.867,74.847,74.847,117220000.0
2008-09-09 07:31:00,74.849,74.859,74.836,74.841,137520000.0
2008-09-09 07:32:00,74.831,74.838,74.827,74.836,128900000.0
2008-09-09 07:33:00,74.844,74.861,74.832,74.849,129390000.0
2008-09-09 07:34:00,74.863,74.886,74.863,74.868,103840000.0
2008-09-09 07:35:00,74.864,74.888,74.863,74.888,125700000.0
2008-09-09 07:36:00,74.892,74.895,74.873,74.894,37100000.0
2008-09-09 07:37:00,74.879,74.885,74.872,74.873,9200000.0
2008-09-09 07:38:00,74.889,74.926,74.889,74.903,28700000.0
2008-09-09 07:39:00,74.895,74.895,74.877,74.878,8260000.0
2008-09-09 07:40:00,74.841,74.876,74.832,74.864,24860000.0
2008-09-09 07:41:00,74.847,74.855,74.839,74.855,17350000.0
2008-09-09 07:42:00,74.89,74.916,74.861,74.907,13400000.0
2008-09-09 07:43:00,74.899,74.9,74.877,74.887,20180000.0
2008-09-09 07:44:00,74.892,74.915,74.892,74.909,27080000.0
2008-09-09 07:45:00,74.918,74.918,74.878,74.884,27140000.0
2008-09-09 07:46:00,74.874,74.89,74.874,74.884,8430000.0
2008-09-09 07:47:00,74.874,74.878,74.87,74.873,19770000.0
2008-09-09 07:48:00,74.865,74.867,74.845,74.858,17100000.0
2008-09-09 07:49:00,74.858,74.858,74.843,74.856,13970000.0
2008-09-09 07:50:00,74.863,74.884,74.85,74.864,23360000.0
2008-09-09 07:51:00,74.886,74.886,74.845,74.873,25450000.0
2008-09-09 07:52:00,74.867,74.872,74.853,74.872,20360000.0
2008-09-09 07:53:00,74.872,74.884,74.856,74.868,24310000.0
2008-09-09 07:54:00,74.88,74.881,74.862,74.866,19170000.0
2008-09-09 07:55:00,74.859,74.861,74.856,74.856,17170000.0
2008-09-09 07:56:00,74.852,74.856,74.845,74.856,23780000.0
2008-09-09 07:57:00,74.874,74.874,74.862,74.873,20310000.0
2008-09-09 07:58:00,74.865,74.878,74.862,74.862,16640000.0
2008-09-09 07:59:00,74.891,74.893,74.874,74.879,20130000.0
2008-09-09 08:00:00,74.881,74.883,74.863,74.873,17890000.0
2008-09-09 08:01:00,74.866,74.881,74.865,74.874,15710000.0
2008-09-09 08:02:00,74.867,74.885,74.867,74.878,19650000.0
2008-09-09 08:03:00,74.876,74.885,74.78,74.812,18570000.0
2008-09-09 08:04:00,74.8,74.826,74.794,74.817,25850000.0
2008-09-09 08:05:00,74.832,74.836,74.82,74.834,15260000.0
2008-09-09 08:06:00,74.863,74.863,74.826,74.827,19350000.0
2008-09-09 08:07:00,74.84,74.848,74.829,74.829,20900000.0
2008-09-09 08:08:00,74.841,74.855,74.841,74.852,19720000.0
2008-09-09 08:09:00,74.874,74.879,74.836,74.848,22530000.0
2008-09-09 08:10:00,74.861,74.868,74.854,74.854,11680000.0
2008-09-09 08:11:00,74.858,74.875,74.858,74.86,23130000.0
2008-09-09 08:12:00,74.87,74.87,74.827,74.833,23370000.0
2008-09-09 08:13:00,74.839,74.852,74.838,74.843,28780000.0
2008-09-09 08:14:00,74.849,74.879,74.844,74.879,15490000.0
2008-09-09 08:15:00,74.86,74.888,74.86,74.865,16570000.0
2008-09-09 08:16:00,74.867,74.881,74.856,74.877,16350000.0
2008-09-09 08:17:00,74.865,74.922,74.865,74.892,16940000.0
2008-09-09 08:18:00,74.916,74.92,74.9,74.915,21610000.0
2008-09-09 08:19:00,74.906,74.935,74.906,74.924,19770000.0
2008-09-09 08:20:00,74.919,74.932,74.913,74.918,26150000.0
2008-09-09 08:21:00,74.924,74.932,74.906,74.926,20900000.0
2008-09-09 08:22:00,74.947,74.962,74.942,74.955,108740000.0
2008-09-09 08:23:00,74.938,74.958,74.935,74.941,13150000.0
2008-09-09 08:24:00,74.945,74.952,74.934,74.94,25250000.0
2008-09-09 08:25:00,74.935,74.974,74.935,74.974,35200000.0
2008-09-09 08:26:00,74.976,74.989,74.975,74.975,16560000.0
2008-09-09 08:27:00,74.988,74.997,74.98,74.98,11870000.0
2008-09-09 08:28:00,75.023,75.071,74.972,75.065,16090000.0
2008-09-09 08:29:00,75.018,75.018,75.006,75.006,27660000.0
2008-09-09 08:30:00,74.999,75.002,74.983,74.995,20650000.0
2008-09-09 08:31:00,75.013,75.017,74.977,74.977,20560000.0
2008-09-09 08:32:00,74.966,74.976,74.949,74.949,23560000.0
2008-09-09 08:33:00,74.959,74.97,74.947,74.97,99220000.0
2008-09-09 08:34:00,74.949,74.971,74.939,74.956,82290000.0
2008-09-09 08:35:00,74.954,74.96,74.93,74.946,21980000.0
2008-09-09 08:36:00,74.991,74.991,74.965,74.979,22600000.0
2008-09-09 08:37:00,74.964,75.004,74.962,74.995,22760000.0
2008-09-09 08:38:00,74.979,74.999,74.974,74.979,16160000.0
2008-09-09 08:39:00,74.99,74.996,74.971,74.993,15430000.0
2008-09-09 08:40:00,74.987,75.002,74.981,75.0,15620000.0
2008-09-09 08:41:00,74.98,74.994,74.953,74.957,16170000.0
2008-09-09 08:42:00,74.966,75.024,74.962,75.024,18600000.0
2008-09-09 08:43:00,75.043,75.076,75.032,75.058,29860000.0
2008-09-09 08:44:00,75.08,75.157,75.074,75.14,50160000.0
2008-09-09 08:45:00,75.122,75.167,75.108,75.125,24600000.0
2008-09-09 08:46:00,75.11,75.122,75.098,75.108,65080000.0
2008-09-09 08:47:00,75.104,75.104,75.095,75.1,20090000.0
2008-09-09 08:48:00,75.106,75.122,75.096,75.122,16350000.0
2008-09-09 08:49:00,75.124,75.154,75.118,75.15,27880000.0
2008-09-09 08:50:00,75.179,75.188,75.168,75.188,15030000.0
2008-09-09 08:51:00,75.205,75.21,75.204,75.209,9030000.0
2008-09-09 08:52:00,75.228,75.236,75.215,75.235,17660000.0
2008-09-09 08:53:00,75.23,75.272,75.226,75.226,22950000.0
2008-09-09 08:54:00,75.237,75.245,75.226,75.235,54750000.0
2008-09-09 08:55:00,75.23,75.255,75.205,75.219,18420000.0
2008-09-09 08:56:00,75.203,75.235,75.201,75.225,19760000.0
2008-09-09 08:57:00,75.242,75.261,75.224,75.24,74820000.0
2008-09-09 08:58:00,75.228,75.239,75.21,75.235,17830000.0
2008-09-09 08:59:00,75.243,75.267,75.182,75.182,14080000.0
2008-09-09 09:00:00,75.186,75.186,75.169,75.169,8270000.0
2008-09-09 09:01:00,75.156,75.167,75.14,75.14,15390000.0
2008-09-09 09:02:00,75.121,75.121,75.08,75.102,17510000.0
2008-09-09 09:03:00,75.114,75.114,75.076,75.094,19230000.0
2008-09-09 09:04:00,75.052,75.068,74.976,75.018,10340000.0
2008-09-09 09:05:00,75.004,75.017,74.979,74.979,28210000.0
2008-09-09 09:06:00,74.971,74.99,74.885,74.957,23150000.0
2008-09-09 09:07:00,74.984,75.01,74.984,75.01,18680000.0
2008-09-09 09:08:00,74.962,74.993,74.942,74.979,16050000.0
2008-09-09 09:09:00,74.961,74.971,74.934,74.958,84770000.0
2008-09-09 09:10:00,74.952,74.987,74.947,74.987,31640000.0
2008-09-09 09:11:00,74.962,74.998,74.962,74.964,18560000.0
2008-09-09 09:12:00,75.006,75.042,75.001,75.036,25590000.0
2008-09-09 09:13:00,75.052,75.086,75.045,75.048,16570000.0
2008-09-09 09:14:00,75.05,75.077,75.047,75.053,21040000.0
2008-09-09 09:15:00,75.082,75.086,75.071,75.071,17880000.0
2008-09-09 09:16:00,75.077,75.119,75.077,75.119,17440000.0
2008-09-09 09:17:00,75.128,75.166,75.128,75.136,17520000.0
2008-09-09 09:18:00,75.15,75.159,75.117,75.138,23690000.0
2008-09-09 09:19:00,75.114,75.121,75.099,75.099,29560000.0
2008-09-09 09:20:00,75.111,75.113,75.07,75.113,19050000.0
2008-09-09 09:21:00,75.124,75.129,75.102,75.109,13370000.0
2008-09-09 09:22:00,75.124,75.129,75.116,75.122,21130000.0
2008-09-09 09:23:00,75.14,75.161,75.131,75.154,72850000.0
2008-09-09 09:24:00,75.172,75.204,75.167,75.178,13330000.0
2008-09-09 09:25:00,75.184,75.225,75.184,75.225,13410000.0
2008-09-09 09:26:00,75.269,75.287,75.259,75.259,25250000.0
2008-09-09 09:27:00,75.256,75.256,75.25,75.25,7900000.0
2008-09-09 09:28:00,75.227,75.248,75.226,75.231,16540000.0
2008-09-09 09:29:00,75.217,75.217,75.199,75.199,17890000.0
2008-09-09 09:30:00,75.193,75.193,75.181,75.186,11090000.0
2008-09-09 09:31:00,75.193,75.193,75.166,75.166,12400000.0
2008-09-09 09:32:00,75.155,75.156,75.146,75.148,9100000.0
2008-09-09 09:33:00,75.17,75.18,75.16,75.175,122780000.0
2008-09-09 09:34:00,75.173,75.194,75.173,75.176,12060000.0
2008-09-09 09:35:00,75.181,75.191,75.168,75.18,67170000.0
2008-09-09 09:36:00,75.186,75.188,75.161,75.176,20310000.0
2008-09-09 09:37:00,75.178,75.188,75.174,75.184,20910000.0
2008-09-09 09:38:00,75.178,75.22,75.176,75.189,89940000.0
2008-09-09 09:39:00,75.199,75.209,75.196,75.209,14720000.0
2008-09-09 09:40:00,75.209,75.214,75.196,75.206,16350000.0
2008-09-09 09:41:00,75.195,75.21,75.182,75.188,25430000.0
2008-09-09 09:42:00,75.217,75.22,75.199,75.203,12860000.0
2008-09-09 09:43:00,75.191,75.223,75.186,75.189,11310000.0
2008-09-09 09:44:00,75.199,75.248,75.199,75.236,17150000.0
2008-09-09 09:45:00,75.238,75.252,75.229,75.234,27840000.0
2008-09-09 09:46:00,75.235,75.235,75.215,75.232,27130000.0
2008-09-09 09:47:00,75.202,75.217,75.179,75.206,27270000.0
2008-09-09 09:48:00,75.214,75.216,75.164,75.173,19990000.0
2008-09-09 09:49:00,75.174,75.174,75.156,75.158,7890000.0
2008-09-09 09:50:00,75.182,75.187,75.171,75.185,20330000.0
2008-09-09 09:51:00,75.216,75.216,75.187,75.216,13520000.0
2008-09-09 09:52:00,75.229,75.241,75.222,75.222,15410000.0
2008-09-09 09:53:00,75.227,75.231,75.209,75.231,27120000.0
2008-09-09 09:54:00,75.232,75.254,75.232,75.254,9960000.0
2008-09-09 09:55:00,75.248,75.248,75.229,75.231,18670000.0
2008-09-09 09:56:00,75.259,75.273,75.258,75.261,25170000.0
2008-09-09 09:57:00,75.296,75.296,75.277,75.288,12010000.0
2008-09-09 09:58:00,75.279,75.296,75.266,75.296,19800000.0
2008-09-09 09:59:00,75.28,75.282,75.27,75.277,25580000.0
2008-09-09 10:00:00,75.27,75.27,75.256,75.261,13790000.0
2008-09-09 10:01:00,75.244,75.249,75.221,75.246,15200000.0
2008-09-09 10:02:00,75.228,75.23,75.209,75.219,12790000.0
2008-09-09 10:03:00,75.241,75.246,75.201,75.222,21920000.0
2008-09-09 10:04:00,75.217,75.223,75.2,75.218,14130000.0
2008-09-09 10:05:00,75.229,75.241,75.229,75.237,9620000.0
2008-09-09 10:06:00,75.267,75.273,75.232,75.273,19950000.0
2008-09-09 10:07:00,75.283,75.293,75.262,75.28,17080000.0
2008-09-09 10:08:00,75.287,75.29,75.27,75.27,20510000.0
2008-09-09 10:09:00,75.275,75.281,75.264,75.264,21480000.0
2008-09-09 10:10:00,75.267,75.284,75.263,75.274,16720000.0
2008-09-09 10:11:00,75.279,75.283,75.272,75.278,18610000.0
2008-09-09 10:12:00,75.293,75.302,75.281,75.294,19720000.0
2008-09-09 10:13:00,75.286,75.321,75.284,75.32,30690000.0
2008-09-09 10:14:00,75.298,75.306,75.285,75.288,25190000.0
2008-09-09 10:15:00,75.302,75.302,75.268,75.269,13440000.0
2008-09-09 10:16:00,75.261,75.274,75.229,75.238,11360000.0
2008-09-09 10:17:00,75.231,75.231,75.205,75.208,19530000.0
2008-09-09 10:18:00,75.211,75.213,75.149,75.176,20550000.0
2008-09-09 10:19:00,75.176,75.206,75.164,75.184,86790000.0
2008-09-09 10:20:00,75.171,75.187,75.163,75.163,11510000.0
2008-09-09 10:21:00,75.15,75.162,75.15,75.161,9590000.0
2008-09-09 10:22:00,75.157,75.202,75.152,75.174,8120000.0
2008-09-09 10:23:00,75.206,75.221,75.205,75.209,15040000.0
2008-09-09 10:24:00,75.2,75.203,75.19,75.19,20330000.0
2008-09-09 10:25:00,75.199,75.202,75.177,75.192,14650000.0
2008-09-09 10:26:00,75.194,75.205,75.191,75.192,25650000.0
2008-09-09 10:27:00,75.231,75.234,75.201,75.224,35670000.0
2008-09-09 10:28:00,75.247,75.253,75.247,75.25,22950000.0
2008-09-09 10:29:00,75.236,75.236,75.213,75.225,24130000.0
2008-09-09 10:30:00,75.247,75.251,75.213,75.219,27060000.0
2008-09-09 10:31:00,75.213,75.218,75.203,75.215,13380000.0
2008-09-09 10:32:00,75.219,75.219,75.205,75.205,19720000.0
2008-09-09 10:33:00,75.21,75.223,75.203,75.21,45180000.0
2008-09-09 10:34:00,75.221,75.221,75.206,75.206,13960000.0
2008-09-09 10:35:00,75.195,75.21,75.195,75.204,14840000.0
2008-09-09 10:36:00,75.201,75.207,75.194,75.207,21290000.0
2008-09-09 10:37:00,75.174,75.177,75.165,75.177,14320000.0
2008-09-09 10:38:00,75.185,75.187,75.178,75.181,28810000.0
2008-09-09 10:39:00,75.177,75.182,75.163,75.166,15070000.0
2008-09-09 10:40:00,75.172,75.175,75.151,75.156,20510000.0
2008-09-09 10:41:00,75.157,75.158,75.135,75.139,20480000.0
2008-09-09 10:42:00,75.156,75.163,75.142,75.144,20090000.0
2008-09-09 10:43:00,75.131,75.141,75.099,75.112,16020000.0
2008-09-09 10:44:00,75.097,75.097,75.066,75.095,24710000.0
2008-09-09 10:45:00,75.115,75.124,75.093,75.108,93980000.0
2008-09-09 10:46:00,75.12,75.124,75.114,75.117,22020000.0
2008-09-09 10:47:00,75.124,75.153,75.12,75.137,16000000.0
2008-09-09 10:48:00,75.163,75.166,75.132,75.151,16050000.0
2008-09-09 10:49:00,75.139,75.141,75.137,75.137,11460000.0
2008-09-09 10:50:00,75.136,75.136,75.111,75.126,20480000.0
2008-09-09 10:51:00,75.144,75.151,75.117,75.134,29460000.0
2008-09-09 10:52:00,75.127,75.16,75.108,75.159,17690000.0
2008-09-09 10:53:00,75.176,75.191,75.165,75.178,19940000.0
2008-09-09 10:54:00,75.182,75.187,75.174,75.187,18850000.0
2008-09-09 10:55:00,75.19,75.19,75.175,75.175,21670000.0
2008-09-09 10:56:00,75.178,75.193,75.175,75.186,22380000.0
2008-09-09 10:57:00,75.193,75.2,75.192,75.192,11510000.0
2008-09-09 10:58:00,75.232,75.253,75.193,75.242,17830000.0
2008-09-09 10:59:00,75.255,75.301,75.248,75.301,14690000.0
2008-09-09 11:00:00,75.316,75.341,75.296,75.296,18440000.0
2008-09-09 11:01:00,75.334,75.351,75.324,75.351,19220000.0
2008-09-09 11:02:00,75.377,75.387,75.336,75.369,20130000.0
2008-09-09 11:03:00,75.336,75.34,75.313,75.318,13520000.0
2008-09-09 11:04:00,75.284,75.284,75.271,75.275,13830000.0
2008-09-09 11:05:00,75.246,75.246,75.195,75.214,30700000.0
2008-09-09 11:06:00,75.214,75.22,75.196,75.212,17210000.0
2008-09-09 11:07:00,75.214,75.223,75.186,75.219,14510000.0
2008-09-09 11:08:00,75.196,75.236,75.189,75.22,16400000.0
2008-09-09 11:09:00,75.222,75.229,75.216,75.229,17840000.0
2008-09-09 11:10:00,75.262,75.303,75.262,75.272,10710000.0
2008-09-09 11:11:00,75.287,75.342,75.287,75.328,13750000.0
2008-09-09 11:12:00,75.325,75.332,75.317,75.322,63280000.0
2008-09-09 11:13:00,75.304,75.323,75.298,75.306,22420000.0
2008-09-09 11:14:00,75.288,75.307,75.283,75.305,12280000.0
2008-09-09 11:15:00,75.34,75.341,75.307,75.307,21230000.0
2008-09-09 11:16:00,75.326,75.338,75.305,75.327,22250000.0
2008-09-09 11:17:00,75.354,75.371,75.35,75.352,19540000.0
2008-09-09 11:18:00,75.366,75.37,75.323,75.347,15390000.0
2008-09-09 11:19:00,75.329,75.33,75.314,75.317,84590000.0
2008-09-09 11:20:00,75.314,75.331,75.314,75.315,24420000.0
2008-09-09 11:21:00,75.337,75.34,75.327,75.338,19990000.0
2008-09-09 11:22:00,75.36,75.36,75.333,75.343,12210000.0
2008-09-09 11:23:00,75.362,75.391,75.353,75.375,28550000.0
2008-09-09 11:24:00,75.385,75.398,75.353,75.353,12110000.0
2008-09-09 11:25:00,75.33,75.354,75.33,75.337,24060000.0
2008-09-09 11:26:00,75.334,75.347,75.327,75.331,118280000.0
2008-09-09 11:27:00,75.361,75.381,75.316,75.381,7330000.0
2008-09-09 11:28:00,75.392,75.395,75.386,75.389,12410000.0
2008-09-09 11:29:00,75.404,75.408,75.371,75.38,24460000.0
2008-09-09 11:30:00,75.398,75.416,75.378,75.416,22020000.0
2008-09-09 11:31:00,75.434,75.461,75.433,75.461,16360000.0
2008-09-09 11:32:00,75.489,75.508,75.489,75.508,10710000.0
2008-09-09 11:33:00,75.528,75.528,75.488,75.517,11840000.0
2008-09-09 11:34:00,75.513,75.514,75.488,75.491,14840000.0
2008-09-09 11:35:00,75.488,75.536,75.488,75.524,19580000.0
2008-09-09 11:36:00,75.534,75.542,75.517,75.532,62670000.0
2008-09-09 11:37:00,75.534,75.552,75.528,75.547,104540000.0
2008-09-09 11:38:00,75.525,75.539,75.525,75.529,18440000.0
2008-09-09 11:39:00,75.563,75.568,75.533,75.56,22820000.0
2008-09-09 11:40:00,75.581,75.584,75.567,75.579,15700000.0
2008-09-09 11:41:00,75.558,75.588,75.558,75.576,18120000.0
2008-09-09 11:42:00,75.582,75.583,75.55,75.573,68230000.0
2008-09-09 11:43:00,75.557,75.562,75.544,75.544,56050000.0
2008-09-09 11:44:00,75.55,75.553,75.519,75.527,25890000.0
2008-09-09 11:45:00,75.545,75.545,75.484,75.492,18830000.0
2008-09-09 11:46:00,75.502,75.503,75.474,75.494,20730000.0
2008-09-09 11:47:00,75.491,75.501,75.482,75.489,92780000.0
2008-09-09 11:48:00,75.496,75.499,75.488,75.495,13160000.0
2008-09-09 11:49:00,75.475,75.477,75.47,75.473,25740000.0
2008-09-09 11:50:00,75.477,75.477,75.459,75.461,21830000.0
2008-09-09 11:51:00,75.509,75.509,75.469,75.483,20340000.0
2008-09-09 11:52:00,75.474,75.475,75.457,75.471,16160000.0
2008-09-09 11:53:00,75.457,75.48,75.443,75.467,33440000.0
2008-09-09 11:54:00,75.451,75.451,75.429,75.448,13560000.0
2008-09-09 11:55:00,75.448,75.462,75.441,75.449,32120000.0
2008-09-09 11:56:00,75.447,75.459,75.447,75.459,11160000.0
2008-09-09 11:57:00,75.465,75.465,75.448,75.458,10710000.0
2008-09-09 11:58:00,75.434,75.448,75.409,75.418,24890000.0
2008-09-09 11:59:00,75.418,75.422,75.402,75.416,28520000.0
2008-09-09 12:00:00,75.434,75.461,75.426,75.461,12770000.0
2008-09-09 12:01:00,75.479,75.484,75.466,75.479,20480000.0
2008-09-09 12:02:00,75.51,75.527,75.493,75.511,109200000.0
2008-09-09 12:03:00,75.444,75.529,75.444,75.529,25030000.0
2008-09-09 12:04:00,75.516,75.542,75.516,75.531,24310000.0
2008-09-09 12:05:00,75.517,75.549,75.513,75.549,18820000.0
2008-09-09 12:06:00,75.552,75.573,75.533,75.557,20670000.0
2008-09-09 12:07:00,75.568,75.574,75.545,75.559,20890000.0
2008-09-09 12:08:00,75.569,75.569,75.547,75.551,22020000.0
2008-09-09 12:09:00,75.573,75.575,75.527,75.532,17940000.0
2008-09-09 12:10:00,75.529,75.544,75.529,75.529,24810000.0
2008-09-09 12:11:00,75.543,75.57,75.543,75.549,14140000.0
2008-09-09 12:12:00,75.564,75.564,75.535,75.535,15260000.0
2008-09-09 12:13:00,75.553,75.559,75.546,75.546,18450000.0
2008-09-09 12:14:00,75.523,75.537,75.505,75.517,35060000.0
2008-09-09 12:15:00,75.527,75.597,75.504,75.597,94160000.0
2008-09-09 12:16:00,75.574,75.598,75.566,75.594,28620000.0
2008-09-09 12:17:00,75.574,75.597,75.574,75.574,18250000.0
2008-09-09 12:18:00,75.579,75.592,75.576,75.58,22770000.0
2008-09-09 12:19:00,75.597,75.629,75.595,75.629,24850000.0
2008-09-09 12:20:00,75.623,75.632,75.609,75.632,18260000.0
2008-09-09 12:21:00,75.64,75.64,75.614,75.63,15220000.0
2008-09-09 12:22:00,75.626,75.637,75.617,75.623,18640000.0
2008-09-09 12:23:00,75.619,75.636,75.619,75.636,13560000.0
2008-09-09 12:24:00,75.644,75.661,75.632,75.653,13710000.0
2008-09-09 12:25:00,75.641,75.669,75.641,75.653,16350000.0
2008-09-09 12:26:00,75.648,75.658,75.616,75.636,33720000.0
2008-09-09 12:27:00,75.643,75.643,75.623,75.624,15600000.0
2008-09-09 12:28:00,75.619,75.632,75.603,75.631,18190000.0
2008-09-09 12:29:00,75.611,75.619,75.6,75.619,20090000.0
2008-09-09 12:30:00,75.628,75.631,75.621,75.622,20100000.0
2008-09-09 12:31:00,75.624,75.627,75.587,75.597,24230000.0
2008-09-09 12:32:00,75.565,75.569,75.539,75.561,15020000.0
2008-09-09 12:33:00,75.554,75.563,75.544,75.561,21650000.0
2008-09-09 12:34:00,75.547,75.588,75.544,75.579,26290000.0
2008-09-09 12:35:00,75.575,75.582,75.566,75.582,18630000.0
2008-09-09 12:36:00,75.572,75.597,75.567,75.597,18270000.0
2008-09-09 12:37:00,75.577,75.579,75.567,75.572,24300000.0
2008-09-09 12:38:00,75.555,75.575,75.546,75.552,19800000.0
2008-09-09 12:39:00,75.57,75.57,75.548,75.555,10720000.0
2008-09-09 12:40:00,75.563,75.563,75.546,75.556,14370000.0
2008-09-09 12:41:00,75.559,75.561,75.537,75.554,29210000.0
2008-09-09 12:42:00,75.536,75.54,75.529,75.54,21670000.0
2008-09-09 12:43:00,75.531,75.541,75.514,75.53,27070000.0
2008-09-09 12:44:00,75.53,75.55,75.526,75.55,22690000.0
2008-09-09 12:45:00,75.564,75.589,75.561,75.589,7890000.0
2008-09-09 12:46:00,75.59,75.628,75.59,75.605,17520000.0
2008-09-09 12:47:00,75.625,75.625,75.59,75.607,15110000.0
2008-09-09 12:48:00,75.608,75.609,75.606,75.606,15070000.0
2008-09-09 12:49:00,75.596,75.597,75.589,75.589,18610000.0
2008-09-09 12:50:00,75.609,75.609,75.593,75.603,18890000.0
2008-09-09 12:51:00,75.608,75.618,75.589,75.613,19880000.0
2008-09-09 12:52:00,75.593,75.593,75.503,75.53,16990000.0
2008-09-09 12:53:00,75.54,75.54,75.508,75.518,31020000.0
2008-09-09 12:54:00,75.539,75.548,75.531,75.54,16570000.0
2008-09-09 12:55:00,75.564,75.581,75.551,75.561,23880000.0
2008-09-09 12:56:00,75.563,75.592,75.563,75.571,18640000.0
2008-09-09 12:57:00,75.551,75.552,75.516,75.552,25780000.0
2008-09-09 12:58:00,75.551,75.555,75.519,75.521,17510000.0
2008-09-09 12:59:00,75.544,75.55,75.522,75.55,27450000.0
2008-09-09 13:00:00,75.534,75.534,75.493,75.508,20020000.0
2008-09-09 13:01:00,75.478,75.478,75.436,75.459,16730000.0
2008-09-09 13:02:00,75.443,75.462,75.443,75.446,13520000.0
2008-09-09 13:03:00,75.434,75.453,75.409,75.432,77000000.0
2008-09-09 13:04:00,75.412,75.42,75.404,75.418,14460000.0
2008-09-09 13:05:00,75.398,75.399,75.389,75.396,13810000.0
2008-09-09 13:06:00,75.416,75.42,75.401,75.403,37210000.0
2008-09-09 13:07:00,75.399,75.406,75.375,75.381,21300000.0
2008-09-09 13:08:00,75.399,75.408,75.378,75.378,11530000.0
2008-09-09 13:09:00,75.38,75.383,75.372,75.383,23840000.0
2008-09-09 13:10:00,75.396,75.415,75.391,75.409,23660000.0
2008-09-09 13:11:00,75.412,75.422,75.357,75.371,79230000.0
2008-09-09 13:12:00,75.377,75.401,75.346,75.354,16140000.0
2008-09-09 13:13:00,75.374,75.382,75.341,75.357,17100000.0
2008-09-09 13:14:00,75.335,75.365,75.324,75.324,15450000.0
2008-09-09 13:15:00,75.364,75.367,75.33,75.344,11340000.0
2008-09-09 13:16:00,75.347,75.376,75.347,75.354,28070000.0
2008-09-09 13:17:00,75.348,75.361,75.338,75.352,22770000.0
2008-09-09 13:18:00,75.367,75.369,75.346,75.353,30120000.0
2008-09-09 13:19:00,75.363,75.382,75.359,75.377,16750000.0
2008-09-09 13:20:00,75.389,75.41,75.366,75.41,19350000.0
2008-09-09 13:21:00,75.399,75.424,75.395,75.4,21800000.0
2008-09-09 13:22:00,75.421,75.436,75.42,75.436,12820000.0
2008-09-09 13:23:00,75.443,75.479,75.429,75.431,23030000.0
2008-09-09 13:24:00,75.437,75.437,75.418,75.418,4740000.0
2008-09-09 13:25:00,75.441,75.444,75.414,75.432,14090000.0
2008-09-09 13:26:00,75.435,75.455,75.424,75.434,19730000.0
2008-09-09 13:27:00,75.453,75.453,75.422,75.435,16690000.0
2008-09-09 13:28:00,75.437,75.454,75.437,75.454,12820000.0
2008-09-09 13:29:00,75.436,75.469,75.436,75.437,13140000.0
2008-09-09 13:30:00,75.442,75.455,75.429,75.429,17690000.0
2008-09-09 13:31:00,75.417,75.446,75.417,75.445,16610000.0
2008-09-09 13:32:00,75.439,75.451,75.434,75.434,12400000.0
2008-09-09 13:33:00,75.456,75.458,75.429,75.447,15600000.0
2008-09-09 13:34:00,75.431,75.46,75.431,75.434,23200000.0
2008-09-09 13:35:00,75.449,75.467,75.446,75.451,21980000.0
2008-09-09 13:36:00,75.45,75.459,75.45,75.457,12640000.0
2008-09-09 13:37:00,75.438,75.445,75.438,75.445,8490000.0
2008-09-09 13:38:00,75.468,75.485,75.459,75.469,29380000.0
2008-09-09 13:39:00,75.472,75.494,75.467,75.474,15400000.0
2008-09-09 13:40:00,75.458,75.484,75.458,75.484,13890000.0
2008-09-09 13:41:00,75.484,75.512,75.484,75.508,18600000.0
2008-09-09 13:42:00,75.51,75.539,75.51,75.524,18830000.0
2008-09-09 13:43:00,75.55,75.555,75.531,75.531,18070000.0
2008-09-09 13:44:00,75.554,75.556,75.536,75.554,14880000.0
2008-09-09 13:45:00,75.538,75.551,75.502,75.514,14540000.0
2008-09-09 13:46:00,75.507,75.525,75.503,75.525,12410000.0
2008-09-09 13:47:00,75.52,75.527,75.508,75.508,10510000.0
2008-09-09 13:48:00,75.491,75.498,75.464,75.464,21300000.0
2008-09-09 13:49:00,75.482,75.489,75.475,75.489,17170000.0
2008-09-09 13:50:00,75.47,75.474,75.457,75.457,28630000.0
2008-09-09 13:51:00,75.469,75.484,75.461,75.461,19190000.0
2008-09-09 13:52:00,75.471,75.477,75.437,75.461,15440000.0
2008-09-09 13:53:00,75.454,75.469,75.454,75.456,11890000.0
2008-09-09 13:54:00,75.483,75.483,75.453,75.453,7890000.0
2008-09-09 13:55:00,75.473,75.473,75.455,75.46,19530000.0
2008-09-09 13:56:00,75.449,75.459,75.449,75.455,18440000.0
2008-09-09 13:57:00,75.469,75.469,75.45,75.457,16760000.0
2008-09-09 13:58:00,75.465,75.469,75.449,75.466,19010000.0
2008-09-09 13:59:00,75.464,75.471,75.441,75.45,17520000.0
2008-09-09 14:00:00,75.458,75.49,75.455,75.479,9250000.0
2008-09-09 14:01:00,75.463,75.48,75.463,75.477,16950000.0
2008-09-09 14:02:00,75.475,75.475,75.462,75.473,17700000.0
2008-09-09 14:03:00,75.483,75.496,75.475,75.493,13750000.0
2008-09-09 14:04:00,75.505,75.505,75.503,75.503,11200000.0
2008-09-09 14:05:00,75.475,75.496,75.475,75.496,19630000.0
2008-09-09 14:06:00,75.497,75.501,75.48,75.498,19750000.0
2008-09-09 14:07:00,75.472,75.475,75.466,75.475,11020000.0
2008-09-09 14:08:00,75.478,75.503,75.478,75.501,8270000.0
2008-09-09 14:09:00,75.476,75.501,75.476,75.494,20560000.0
2008-09-09 14:10:00,75.491,75.507,75.491,75.496,15590000.0
2008-09-09 14:11:00,75.522,75.532,75.516,75.532,23150000.0
2008-09-09 14:12:00,75.535,75.536,75.532,75.535,14170000.0
2008-09-09 14:13:00,75.521,75.535,75.512,75.524,16610000.0
2008-09-09 14:14:00,75.532,75.534,75.512,75.53,13360000.0
2008-09-09 14:15:00,75.532,75.536,75.505,75.509,17550000.0
2008-09-09 14:16:00,75.517,75.523,75.503,75.521,21050000.0
2008-09-09 14:17:00,75.526,75.542,75.526,75.542,10900000.0
2008-09-09 14:18:00,75.547,75.548,75.534,75.54,24450000.0
2008-09-09 14:19:00,75.528,75.544,75.519,75.544,9240000.0
2008-09-09 14:20:00,75.556,75.556,75.509,75.54,23900000.0
2008-09-09 14:21:00,75.56,75.56,75.53,75.53,18270000.0
2008-09-09 14:22:00,75.523,75.546,75.523,75.526,21310000.0
2008-09-09 14:23:00,75.517,75.519,75.509,75.519,14280000.0
2008-09-09 14:24:00,75.517,75.517,75.478,75.514,17920000.0
2008-09-09 14:25:00,75.488,75.488,75.473,75.477,21080000.0
2008-09-09 14:26:00,75.496,75.509,75.481,75.496,26940000.0
2008-09-09 14:27:00,75.501,75.501,75.483,75.483,22470000.0
2008-09-09 14:28:00,75.492,75.494,75.47,75.476,30820000.0
2008-09-09 14:29:00,75.478,75.482,75.475,75.479,18710000.0
2008-09-09 14:30:00,75.495,75.495,75.459,75.459,22250000.0
2008-09-09 14:31:00,75.443,75.451,75.434,75.449,28820000.0
2008-09-09 14:32:00,75.422,75.432,75.419,75.425,17690000.0
2008-09-09 14:33:00,75.4,75.43,75.386,75.408,18860000.0
2008-09-09 14:34:00,75.372,75.383,75.34,75.343,27770000.0
2008-09-09 14:35:00,75.32,75.342,75.318,75.337,14170000.0
2008-09-09 14:36:00,75.356,75.356,75.286,75.286,18230000.0
2008-09-09 14:37:00,75.287,75.289,75.266,75.266,18260000.0
2008-09-09 14:38:00,75.29,75.311,75.29,75.299,14770000.0
2008-09-09 14:39:00,75.312,75.312,75.28,75.28,25950000.0
2008-09-09 14:40:00,75.261,75.291,75.258,75.287,18970000.0
2008-09-09 14:41:00,75.316,75.33,75.282,75.315,11310000.0
2008-09-09 14:42:00,75.339,75.339,75.315,75.32,13570000.0
2008-09-09 14:43:00,75.314,75.356,75.314,75.356,19420000.0
2008-09-09 14:44:00,75.377,75.405,75.353,75.382,16380000.0
2008-09-09 14:45:00,75.405,75.443,75.391,75.402,29390000.0
2008-09-09 14:46:00,75.406,75.432,75.399,75.423,12210000.0
2008-09-09 14:47:00,75.412,75.445,75.4,75.415,12390000.0
2008-09-09 14:48:00,75.371,75.387,75.335,75.358,21820000.0
2008-09-09 14:49:00,75.326,75.326,75.291,75.299,10610000.0
2008-09-09 14:50:00,75.303,75.328,75.293,75.323,24500000.0
2008-09-09 14:51:00,75.335,75.337,75.323,75.332,21530000.0
2008-09-09 14:52:00,75.325,75.331,75.321,75.329,19620000.0
2008-09-09 14:53:00,75.313,75.322,75.286,75.286,19040000.0
2008-09-09 14:54:00,75.259,75.267,75.242,75.264,19170000.0
2008-09-09 14:55:00,75.241,75.241,75.217,75.234,19190000.0
2008-09-09 14:56:00,75.219,75.241,75.21,75.21,20850000.0
2008-09-09 14:57:00,75.228,75.251,75.214,75.247,25300000.0
2008-09-09 14:58:00,75.258,75.292,75.258,75.261,15220000.0
2008-09-09 14:59:00,75.294,75.3,75.283,75.3,25580000.0
2008-09-09 15:00:00,75.296,75.296,75.273,75.291,18450000.0
2008-09-09 15:01:00,75.273,75.303,75.267,75.268,20030000.0
2008-09-09 15:02:00,75.28,75.28,75.264,75.271,14100000.0
2008-09-09 15:03:00,75.26,75.268,75.24,75.268,14260000.0
2008-09-09 15:04:00,75.247,75.257,75.24,75.254,22200000.0
2008-09-09 15:05:00,75.23,75.267,75.225,75.23,21460000.0
2008-09-09 15:06:00,75.219,75.235,75.219,75.219,20740000.0
2008-09-09 15:07:00,75.207,75.207,75.201,75.205,12810000.0
2008-09-09 15:08:00,75.206,75.215,75.186,75.197,19740000.0
2008-09-09 15:09:00,75.211,75.222,75.173,75.222,11280000.0
2008-09-09 15:10:00,75.224,75.234,75.218,75.222,17360000.0
2008-09-09 15:11:00,75.233,75.254,75.23,75.251,26910000.0
2008-09-09 15:12:00,75.242,75.251,75.241,75.243,12020000.0
2008-09-09 15:13:00,75.2,75.214,75.194,75.206,21870000.0
2008-09-09 15:14:00,75.215,75.242,75.194,75.212,15450000.0
2008-09-09 15:15:00,75.198,75.222,75.162,75.172,30450000.0
2008-09-09 15:16:00,75.164,75.181,75.127,75.127,16040000.0
2008-09-09 15:17:00,75.092,75.12,75.085,75.101,19010000.0
2008-09-09 15:18:00,75.126,75.136,75.106,75.131,20530000.0
2008-09-09 15:19:00,75.148,75.167,75.145,75.164,22160000.0
2008-09-09 15:20:00,75.149,75.163,75.142,75.152,14880000.0
2008-09-09 15:21:00,75.182,75.194,75.173,75.174,14160000.0
2008-09-09 15:22:00,75.152,75.164,75.146,75.156,36130000.0
2008-09-09 15:23:00,75.15,75.187,75.15,75.154,16420000.0
2008-09-09 15:24:00,75.173,75.175,75.129,75.131,13160000.0
2008-09-09 15:25:00,75.143,75.151,75.137,75.151,14770000.0
2008-09-09 15:26:00,75.142,75.154,75.129,75.146,16340000.0
2008-09-09 15:27:00,75.147,75.159,75.122,75.159,23120000.0
2008-09-09 15:28:00,75.16,75.175,75.154,75.163,22330000.0
2008-09-09 15:29:00,75.176,75.206,75.15,75.187,19000000.0
2008-09-09 15:30:00,75.194,75.196,75.184,75.191,23510000.0
2008-09-09 15:31:00,75.169,75.172,75.134,75.158,13000000.0
2008-09-09 15:32:00,75.142,75.182,75.142,75.18,18640000.0
2008-09-09 15:33:00,75.185,75.193,75.167,75.179,13140000.0
2008-09-09 15:34:00,75.163,75.163,75.13,75.137,9770000.0
2008-09-09 15:35:00,75.125,75.135,75.099,75.102,18440000.0
2008-09-09 15:36:00,75.113,75.121,75.094,75.098,13940000.0
2008-09-09 15:37:00,75.123,75.126,75.093,75.098,25240000.0
2008-09-09 15:38:00,75.096,75.112,75.08,75.1,25990000.0
2008-09-09 15:39:00,75.119,75.151,75.11,75.144,22950000.0
2008-09-09 15:40:00,75.143,75.154,75.095,75.099,20510000.0
2008-09-09 15:41:00,75.131,75.174,75.125,75.174,16570000.0
2008-09-09 15:42:00,75.194,75.205,75.184,75.202,18300000.0
2008-09-09 15:43:00,75.202,75.208,75.194,75.197,23100000.0
2008-09-09 15:44:00,75.2,75.2,75.174,75.194,23920000.0
2008-09-09 15:45:00,75.193,75.197,75.178,75.188,16160000.0
2008-09-09 15:46:00,75.184,75.209,75.18,75.197,26710000.0
2008-09-09 15:47:00,75.225,75.243,75.22,75.225,19920000.0
2008-09-09 15:48:00,75.263,75.266,75.214,75.259,10320000.0
2008-09-09 15:49:00,75.275,75.291,75.237,75.243,18410000.0
2008-09-09 15:50:00,75.255,75.286,75.251,75.259,14470000.0
2008-09-09 15:51:00,75.264,75.294,75.25,75.257,17930000.0
2008-09-09 15:52:00,75.255,75.255,75.235,75.236,15260000.0
2008-09-09 15:53:00,75.224,75.241,75.217,75.241,31800000.0
2008-09-09 15:54:00,75.242,75.268,75.238,75.253,20130000.0
2008-09-09 15:55:00,75.265,75.283,75.253,75.253,20740000.0
2008-09-09 15:56:00,75.285,75.33,75.282,75.317,16340000.0
2008-09-09 15:57:00,75.327,75.327,75.294,75.294,19990000.0
2008-09-09 15:58:00,75.313,75.332,75.311,75.324,14470000.0
2008-09-09 15:59:00,75.338,75.34,75.312,75.312,17360000.0
2008-09-09 16:00:00,75.324,75.329,75.288,75.299,27980000.0
2008-09-09 16:01:00,75.322,75.331,75.296,75.329,19810000.0
2008-09-09 16:02:00,75.315,75.346,75.273,75.299,24460000.0
2008-09-09 16:03:00,75.311,75.314,75.287,75.306,25060000.0
2008-09-09 16:04:00,75.304,75.304,75.269,75.283,21720000.0
2008-09-09 16:05:00,75.287,75.327,75.281,75.327,13450000.0
2008-09-09 16:06:00,75.349,75.373,75.339,75.371,20180000.0
2008-09-09 16:07:00,75.394,75.398,75.374,75.382,25430000.0
2008-09-09 16:08:00,75.394,75.418,75.382,75.39,16950000.0
2008-09-09 16:09:00,75.369,75.369,75.348,75.356,8830000.0
2008-09-09 16:10:00,75.35,75.352,75.307,75.31,15700000.0
2008-09-09 16:11:00,75.314,75.314,75.284,75.295,17880000.0
2008-09-09 16:12:00,75.299,75.305,75.272,75.272,11310000.0
2008-09-09 16:13:00,75.287,75.296,75.257,75.289,22620000.0
2008-09-09 16:14:00,75.3,75.3,75.232,75.244,31260000.0
2008-09-09 16:15:00,75.255,75.291,75.244,75.254,19190000.0
2008-09-09 16:16:00,75.244,75.283,75.234,75.248,18140000.0
2008-09-09 16:17:00,75.255,75.255,75.232,75.247,15830000.0
2008-09-09 16:18:00,75.258,75.292,75.254,75.292,10340000.0
2008-09-09 16:19:00,75.291,75.293,75.259,75.277,16910000.0
2008-09-09 16:20:00,75.271,75.271,75.261,75.262,15590000.0
2008-09-09 16:21:00,75.23,75.239,75.229,75.233,17460000.0
2008-09-09 16:22:00,75.227,75.234,75.212,75.226,17840000.0
2008-09-09 16:23:00,75.224,75.261,75.224,75.244,16940000.0
2008-09-09 16:24:00,75.269,75.283,75.256,75.258,14100000.0
2008-09-09 16:25:00,75.266,75.266,75.229,75.259,18200000.0
2008-09-09 16:26:00,75.216,75.228,75.209,75.211,14460000.0
2008-09-09 16:27:00,75.194,75.196,75.162,75.181,18810000.0
2008-09-09 16:28:00,75.167,75.173,75.121,75.143,15860000.0
2008-09-09 16:29:00,75.151,75.174,75.148,75.148,24150000.0
2008-09-09 16:30:00,75.131,75.136,75.096,75.103,18830000.0
2008-09-09 16:31:00,75.088,75.132,75.088,75.111,31300000.0
2008-09-09 16:32:00,75.136,75.173,75.128,75.173,23280000.0
2008-09-09 16:33:00,75.172,75.173,75.144,75.163,9430000.0
2008-09-09 16:34:00,75.134,75.163,75.132,75.144,16520000.0
2008-09-09 16:35:00,75.161,75.162,75.121,75.128,13050000.0
2008-09-09 16:36:00,75.128,75.147,75.122,75.138,21680000.0
2008-09-09 16:37:00,75.129,75.154,75.129,75.149,19240000.0
2008-09-09 16:38:00,75.161,75.186,75.161,75.182,14690000.0
2008-09-09 16:39:00,75.197,75.213,75.182,75.195,18260000.0
2008-09-09 16:40:00,75.217,75.245,75.217,75.224,15070000.0
2008-09-09 16:41:00,75.232,75.235,75.217,75.233,19930000.0
2008-09-09 16:42:00,75.233,75.236,75.213,75.22,21140000.0
2008-09-09 16:43:00,75.211,75.211,75.183,75.183,10700000.0
2008-09-09 16:44:00,75.181,75.185,75.162,75.183,13670000.0
2008-09-09 16:45:00,75.185,75.19,75.15,75.159,13260000.0
2008-09-09 16:46:00,75.168,75.177,75.154,75.155,21810000.0
2008-09-09 16:47:00,75.128,75.169,75.128,75.133,17880000.0
2008-09-09 16:48:00,75.138,75.138,75.091,75.095,16140000.0
2008-09-09 16:49:00,75.101,75.101,75.031,75.034,16490000.0
2008-09-09 16:50:00,75.036,75.036,74.986,74.986,15640000.0
2008-09-09 16:51:00,75.007,75.047,74.972,75.043,12020000.0
2008-09-09 16:52:00,75.022,75.045,75.001,75.001,15020000.0
2008-09-09 16:53:00,74.974,75.017,74.972,74.991,20840000.0
2008-09-09 16:54:00,75.001,75.033,75.001,75.017,13590000.0
2008-09-09 16:55:00,74.999,75.055,74.999,75.004,12410000.0
2008-09-09 16:56:00,74.984,74.985,74.961,74.961,21490000.0
2008-09-09 16:57:00,74.966,74.966,74.924,74.966,13040000.0
2008-09-09 16:58:00,74.977,74.989,74.954,74.956,29230000.0
2008-09-09 16:59:00,74.964,74.967,74.949,74.963,26670000.0
2008-09-09 17:00:00,74.959,74.959,74.92,74.92,27300000.0
2008-09-09 17:01:00,74.902,74.913,74.873,74.899,20730000.0
2008-09-09 17:02:00,74.859,74.907,74.851,74.905,15040000.0
2008-09-09 17:03:00,74.93,74.978,74.93,74.978,21040000.0
2008-09-09 17:04:00,75.001,75.003,74.961,74.976,20560000.0
2008-09-09 17:05:00,74.945,74.973,74.945,74.973,10370000.0
2008-09-09 17:06:00,74.982,74.984,74.969,74.983,22060000.0
2008-09-09 17:07:00,74.967,74.986,74.967,74.972,14850000.0
2008-09-09 17:08:00,74.972,74.987,74.964,74.979,19000000.0
2008-09-09 17:09:00,74.971,74.987,74.958,74.961,21670000.0
2008-09-09 17:10:00,74.942,74.942,74.875,74.881,17120000.0
2008-09-09 17:11:00,74.883,74.902,74.861,74.863,16070000.0
2008-09-09 17:12:00,74.856,74.856,74.816,74.816,17850000.0
2008-09-09 17:13:00,74.835,74.899,74.831,74.884,14690000.0
2008-09-09 17:14:00,74.895,74.902,74.865,74.873,23080000.0
2008-09-09 17:15:00,74.871,74.876,74.828,74.828,18640000.0
2008-09-09 17:16:00,74.798,74.798,74.755,74.785,9390000.0
2008-09-09 17:17:00,74.776,74.819,74.773,74.784,16000000.0
2008-09-09 17:18:00,74.769,74.774,74.739,74.739,10520000.0
2008-09-09 17:19:00,74.759,74.775,74.759,74.762,18050000.0
2008-09-09 17:20:00,74.757,74.832,74.757,74.822,10900000.0
2008-09-09 17:21:00,74.883,74.919,74.874,74.888,16560000.0
2008-09-09 17:22:00,74.901,74.915,74.883,74.899,22050000.0
2008-09-09 17:23:00,74.89,74.898,74.886,74.889,15580000.0
2008-09-09 17:24:00,74.905,74.916,74.888,74.916,15170000.0
2008-09-09 17:25:00,74.921,74.953,74.915,74.916,19950000.0
2008-09-09 17:26:00,74.922,74.929,74.915,74.918,20180000.0
2008-09-09 17:27:00,74.947,74.967,74.939,74.948,19770000.0
2008-09-09 17:28:00,74.94,74.955,74.934,74.941,32500000.0
2008-09-09 17:29:00,74.943,75.002,74.941,74.98,16380000.0
2008-09-09 17:30:00,74.997,75.003,74.935,74.946,10910000.0
2008-09-09 17:31:00,74.92,74.921,74.9,74.918,22980000.0
2008-09-09 17:32:00,74.934,74.934,74.912,74.912,16330000.0
2008-09-09 17:33:00,74.91,74.91,74.885,74.897,21640000.0
2008-09-09 17:34:00,74.877,74.89,74.847,74.847,18020000.0
2008-09-09 17:35:00,74.83,74.844,74.83,74.835,10520000.0
2008-09-09 17:36:00,74.849,74.861,74.842,74.846,25920000.0
2008-09-09 17:37:00,74.834,74.85,74.834,74.837,16520000.0
2008-09-09 17:38:00,74.862,74.873,74.857,74.857,20320000.0
2008-09-09 17:39:00,74.897,74.918,74.897,74.903,28670000.0
2008-09-09 17:40:00,74.874,74.89,74.87,74.881,17910000.0
2008-09-09 17:41:00,74.866,74.885,74.863,74.867,17280000.0
2008-09-09 17:42:00,74.877,74.877,74.846,74.846,12990000.0
2008-09-09 17:43:00,74.818,74.822,74.805,74.811,36970000.0
2008-09-09 17:44:00,74.832,74.84,74.832,74.836,17690000.0
2008-09-09 17:45:00,74.873,74.879,74.856,74.872,23700000.0
2008-09-09 17:46:00,74.872,74.872,74.845,74.853,13540000.0
2008-09-09 17:47:00,74.835,74.846,74.833,74.844,21830000.0
2008-09-09 17:48:00,74.849,74.865,74.838,74.858,23220000.0
2008-09-09 17:49:00,74.832,74.844,74.832,74.843,11450000.0
2008-09-09 17:50:00,74.845,74.845,74.814,74.834,25530000.0
2008-09-09 17:51:00,74.835,74.841,74.819,74.828,21830000.0
2008-09-09 17:52:00,74.82,74.821,74.801,74.801,14450000.0
2008-09-09 17:53:00,74.803,74.826,74.803,74.824,12440000.0
2008-09-09 17:54:00,74.837,74.845,74.828,74.834,19720000.0
2008-09-09 17:55:00,74.844,74.846,74.831,74.846,19380000.0
2008-09-09 17:56:00,74.825,74.83,74.817,74.817,14460000.0
2008-09-09 17:57:00,74.812,74.814,74.797,74.803,22620000.0
2008-09-09 17:58:00,74.795,74.795,74.767,74.783,14880000.0
2008-09-09 17:59:00,74.777,74.778,74.732,74.741,15070000.0
2008-09-09 18:00:00,74.74,74.754,74.721,74.729,19530000.0
2008-09-09 18:01:00,74.715,74.73,74.715,74.722,17430000.0
2008-09-09 18:02:00,74.742,74.742,74.728,74.728,17460000.0
2008-09-09 18:03:00,74.765,74.773,74.746,74.766,19710000.0
2008-09-09 18:04:00,74.801,74.802,74.788,74.798,22360000.0
2008-09-09 18:05:00,74.809,74.843,74.802,74.825,21080000.0
2008-09-09 18:06:00,74.839,74.84,74.822,74.832,24830000.0
2008-09-09 18:07:00,74.824,74.839,74.817,74.839,40840000.0
2008-09-09 18:08:00,74.83,74.83,74.8,74.801,17280000.0
2008-09-09 18:09:00,74.789,74.8,74.787,74.792,18130000.0
2008-09-09 18:10:00,74.794,74.8,74.773,74.8,20140000.0
2008-09-09 18:11:00,74.796,74.803,74.784,74.788,10340000.0
2008-09-09 18:12:00,74.772,74.773,74.768,74.773,21670000.0
2008-09-09 18:13:00,74.791,74.796,74.781,74.785,15860000.0
2008-09-09 18:14:00,74.774,74.799,74.773,74.783,22980000.0
2008-09-09 18:15:00,74.814,74.814,74.8,74.805,19760000.0
2008-09-09 18:16:00,74.798,74.803,74.796,74.796,15100000.0
2008-09-09 18:17:00,74.844,74.854,74.822,74.831,25410000.0
2008-09-09 18:18:00,74.843,74.849,74.787,74.787,16900000.0
2008-09-09 18:19:00,74.811,74.811,74.803,74.806,16730000.0
2008-09-09 18:20:00,74.791,74.796,74.776,74.79,10720000.0
2008-09-09 18:21:00,74.818,74.818,74.796,74.818,14330000.0
2008-09-09 18:22:00,74.823,74.831,74.823,74.828,17320000.0
2008-09-09 18:23:00,74.858,74.884,74.85,74.87,19910000.0
2008-09-09 18:24:00,74.871,74.88,74.833,74.833,13180000.0
2008-09-09 18:25:00,74.829,74.858,74.829,74.84,16520000.0
2008-09-09 18:26:00,74.86,74.88,74.855,74.872,13730000.0
2008-09-09 18:27:00,74.867,74.867,74.844,74.85,15820000.0
2008-09-09 18:28:00,74.824,74.827,74.806,74.826,16650000.0
2008-09-09 18:29:00,74.823,74.83,74.812,74.83,11650000.0
2008-09-09 18:30:00,74.827,74.841,74.816,74.833,22070000.0
2008-09-09 18:31:00,74.817,74.819,74.796,74.816,21220000.0
2008-09-09 18:32:00,74.82,74.917,74.814,74.91,22590000.0
2008-09-09 18:33:00,74.907,74.907,74.883,74.888,21100000.0
2008-09-09 18:34:00,74.883,74.895,74.873,74.875,25590000.0
2008-09-09 18:35:00,74.886,74.92,74.886,74.915,11640000.0
2008-09-09 18:36:00,74.951,74.958,74.935,74.94,20320000.0
2008-09-09 18:37:00,74.942,74.966,74.939,74.945,16780000.0
2008-09-09 18:38:00,74.961,74.984,74.955,74.955,10940000.0
2008-09-09 18:39:00,74.957,74.963,74.92,74.92,17450000.0
2008-09-09 18:40:00,74.906,74.916,74.896,74.91,16230000.0
2008-09-09 18:41:00,74.89,74.898,74.878,74.894,12840000.0
2008-09-09 18:42:00,74.894,74.897,74.868,74.885,28900000.0
2008-09-09 18:43:00,74.887,74.931,74.885,74.923,27650000.0
2008-09-09 18:44:00,74.962,74.97,74.925,74.943,12830000.0
2008-09-09 18:45:00,74.98,75.007,74.943,74.966,22350000.0
2008-09-09 18:46:00,75.025,75.083,74.998,75.055,14270000.0
2008-09-09 18:47:00,75.056,75.089,75.052,75.052,13570000.0
2008-09-09 18:48:00,75.039,75.041,75.022,75.035,19940000.0
2008-09-09 18:49:00,75.022,75.044,75.019,75.023,16330000.0
2008-09-09 18:50:00,75.018,75.043,75.017,75.043,12100000.0
2008-09-09 18:51:00,75.038,75.055,75.024,75.034,15450000.0
2008-09-09 18:52:00,75.031,75.046,75.002,75.002,17800000.0
2008-09-09 18:53:00,75.007,75.02,74.995,75.009,31500000.0
2008-09-09 18:54:00,75.008,75.008,74.989,74.989,25280000.0
2008-09-09 18:55:00,74.999,75.004,74.976,74.98,13600000.0
2008-09-09 18:56:00,74.983,74.988,74.978,74.988,12250000.0
2008-09-09 18:57:00,75.023,75.023,74.99,75.011,19980000.0
2008-09-09 18:58:00,75.013,75.026,74.997,75.016,24490000.0
2008-09-09 18:59:00,75.044,75.11,75.044,75.102,19950000.0
2008-09-09 19:00:00,75.133,75.136,75.105,75.128,20360000.0
2008-09-09 19:01:00,75.074,75.1,75.069,75.072,15790000.0
2008-09-09 19:02:00,75.047,75.069,75.04,75.069,17090000.0
2008-09-09 19:03:00,75.083,75.123,75.063,75.097,20360000.0
2008-09-09 19:04:00,75.136,75.143,75.125,75.143,6570000.0
2008-09-09 19:05:00,75.183,75.249,75.183,75.241,17780000.0
2008-09-09 19:06:00,75.231,75.238,75.22,75.224,17130000.0
2008-09-09 19:07:00,75.211,75.211,75.182,75.182,18450000.0
2008-09-09 19:08:00,75.199,75.206,75.161,75.192,15700000.0
2008-09-09 19:09:00,75.192,75.205,75.183,75.192,19210000.0
2008-09-09 19:10:00,75.19,75.278,75.19,75.252,22470000.0
2008-09-09 19:11:00,75.226,75.231,75.217,75.217,22250000.0
2008-09-09 19:12:00,75.201,75.201,75.143,75.154,16770000.0
2008-09-09 19:13:00,75.158,75.17,75.153,75.167,17500000.0
2008-09-09 19:14:00,75.177,75.196,75.153,75.153,12440000.0
2008-09-09 19:15:00,75.196,75.196,75.146,75.169,18260000.0
2008-09-09 19:16:00,75.165,75.165,75.158,75.163,33550000.0
2008-09-09 19:17:00,75.181,75.187,75.17,75.187,20600000.0
2008-09-09 19:18:00,75.194,75.228,75.193,75.214,28740000.0
2008-09-09 19:19:00,75.215,75.24,75.21,75.24,24240000.0
2008-09-09 19:20:00,75.237,75.241,75.224,75.235,15820000.0
2008-09-09 19:21:00,75.238,75.245,75.232,75.237,14510000.0
2008-09-09 19:22:00,75.219,75.244,75.219,75.223,16900000.0
2008-09-09 19:23:00,75.226,75.226,75.182,75.205,17350000.0
2008-09-09 19:24:00,75.182,75.185,75.148,75.16,22620000.0
2008-09-09 19:25:00,75.14,75.15,75.128,75.137,15810000.0
2008-09-09 19:26:00,75.109,75.149,75.073,75.103,24510000.0
2008-09-09 19:27:00,75.087,75.101,75.078,75.093,17360000.0
2008-09-09 19:28:00,75.081,75.103,75.066,75.08,19910000.0
2008-09-09 19:29:00,75.073,75.079,75.067,75.079,15210000.0
2008-09-09 19:30:00,75.09,75.105,75.09,75.092,10900000.0
2008-09-09 19:32:00,75.061,75.061,75.022,75.043,93290000.0
2008-09-09 19:33:00,75.065,75.065,75.027,75.046,80010000.0
2008-09-09 19:34:00,75.051,75.052,75.031,75.052,68840000.0
2008-09-09 19:35:00,75.053,75.076,75.048,75.06,102480000.0
2008-09-09 19:36:00,75.091,75.097,75.03,75.048,56630000.0
2008-09-09 19:37:00,75.016,75.018,75.004,75.015,41070000.0
2008-09-09 19:38:00,75.02,75.04,75.015,75.021,44430000.0
2008-09-09 19:39:00,75.034,75.043,75.022,75.031,44980000.0
2008-09-09 19:40:00,75.039,75.053,75.034,75.051,59130000.0
2008-09-09 19:41:00,75.03,75.04,75.012,75.04,85070000.0
2008-09-09 19:42:00,75.033,75.039,75.02,75.022,49630000.0
2008-09-09 19:43:00,75.031,75.05,75.016,75.043,68580000.0
2008-09-09 19:44:00,75.041,75.041,75.024,75.037,80220000.0
2008-09-09 19:45:00,75.04,75.043,75.015,75.026,108750000.0
2008-09-09 19:46:00,75.001,75.02,74.986,75.0,85300000.0
2008-09-09 19:47:00,74.969,74.971,74.932,74.958,40790000.0
2008-09-09 19:48:00,74.953,74.987,74.938,74.946,76340000.0
2008-09-09 19:49:00,74.94,74.95,74.924,74.926,64380000.0
2008-09-09 19:50:00,74.921,74.941,74.909,74.919,66110000.0
2008-09-09 19:51:00,74.924,74.977,74.924,74.949,76420000.0
2008-09-09 19:52:00,74.941,74.955,74.939,74.939,66410000.0
2008-09-09 19:53:00,74.946,74.955,74.943,74.949,82920000.0
2008-09-09 19:54:00,74.983,75.007,74.967,75.007,80870000.0
2008-09-09 19:55:00,74.992,75.018,74.986,75.018,40880000.0
2008-09-09 19:56:00,75.027,75.038,75.014,75.014,59290000.0
2008-09-09 19:57:00,75.008,75.008,74.971,74.98,78820000.0
2008-09-09 19:58:00,74.981,74.992,74.975,74.978,86220000.0
2008-09-09 19:59:00,74.964,74.97,74.957,74.963,86590000.0
2008-09-09 20:00:00,74.962,74.974,74.954,74.97,91480000.0
2008-09-09 20:01:00,74.944,74.956,74.9,74.945,113620000.0
2008-09-09 20:02:00,74.938,74.967,74.938,74.951,71980000.0
2008-09-09 20:03:00,74.952,74.952,74.931,74.946,66800000.0
2008-09-09 20:04:00,74.952,74.97,74.937,74.963,37280000.0
2008-09-09 20:05:00,74.898,74.9,74.825,74.863,75010000.0
2008-09-09 20:06:00,74.845,74.86,74.837,74.853,74860000.0
2008-09-09 20:07:00,74.858,74.858,74.827,74.827,68580000.0
2008-09-09 20:08:00,74.813,74.837,74.748,74.795,98120000.0
2008-09-09 20:09:00,74.732,74.754,74.726,74.732,72020000.0
2008-09-09 20:10:00,74.741,74.763,74.712,74.716,94200000.0
2008-09-09 20:11:00,74.722,74.73,74.641,74.658,116400000.0
2008-09-09 20:12:00,74.683,74.715,74.665,74.684,150330000.0
2008-09-09 20:13:00,74.708,74.775,74.708,74.758,103130000.0
2008-09-09 20:14:00,74.777,74.793,74.765,74.783,113450000.0
2008-09-09 20:15:00,74.795,74.797,74.776,74.793,82680000.0
2008-09-09 20:16:00,74.79,74.795,74.766,74.777,61950000.0
2008-09-09 20:17:00,74.78,74.788,74.751,74.751,90440000.0
2008-09-09 20:18:00,74.757,74.758,74.725,74.747,92060000.0
2008-09-09 20:19:00,74.761,74.761,74.736,74.759,43160000.0
2008-09-09 20:20:00,74.785,74.801,74.765,74.773,38150000.0
2008-09-09 20:21:00,74.778,74.783,74.768,74.775,23610000.0
2008-09-09 20:22:00,74.776,74.787,74.759,74.767,48430000.0
2008-09-09 20:23:00,74.745,74.749,74.725,74.744,23680000.0
2008-09-09 20:24:00,74.754,74.758,74.719,74.74,41510000.0
2008-09-09 20:25:00,74.771,74.795,74.765,74.79,44730000.0
2008-09-09 20:26:00,74.786,74.79,74.768,74.782,101760000.0
2008-09-09 20:27:00,74.789,74.802,74.768,74.802,87030000.0
2008-09-09 20:28:00,74.805,74.806,74.799,74.806,113110000.0
2008-09-09 20:29:00,74.79,74.802,74.765,74.785,70900000.0
2008-09-09 20:30:00,74.782,74.783,74.771,74.777,109440000.0
2008-09-09 20:31:00,74.769,74.777,74.769,74.771,114730000.0
2008-09-09 20:32:00,74.777,74.777,74.756,74.766,63010000.0
2008-09-09 20:33:00,74.747,74.75,74.704,74.704,60770000.0
2008-09-09 20:34:00,74.707,74.709,74.632,74.637,23710000.0
2008-09-09 20:35:00,74.641,74.641,74.616,74.628,30750000.0
2008-09-09 20:36:00,74.655,74.661,74.632,74.661,29880000.0
2008-09-09 20:37:00,74.633,74.671,74.633,74.67,52420000.0
2008-09-09 20:38:00,74.673,74.673,74.653,74.671,125660000.0
2008-09-09 20:39:00,74.668,74.677,74.648,74.663,62930000.0
2008-09-09 20:40:00,74.664,74.665,74.646,74.652,46630000.0
2008-09-09 20:41:00,74.661,74.663,74.632,74.648,32140000.0
2008-09-09 20:42:00,74.652,74.67,74.643,74.67,63260000.0
2008-09-09 20:43:00,74.661,74.661,74.632,74.648,79970000.0
2008-09-09 20:44:00,74.677,74.689,74.652,74.689,127240000.0
2008-09-09 20:45:00,74.686,74.686,74.657,74.664,96870000.0
2008-09-09 20:46:00,74.668,74.685,74.651,74.651,103050000.0
2008-09-09 20:47:00,74.672,74.678,74.657,74.676,47210000.0
2008-09-09 20:48:00,74.699,74.74,74.69,74.739,37310000.0
2008-09-09 20:49:00,74.753,74.782,74.74,74.769,55450000.0
2008-09-09 20:50:00,74.775,74.775,74.746,74.759,79110000.0
2008-09-09 20:51:00,74.799,74.823,74.776,74.792,46310000.0
2008-09-09 20:52:00,74.765,74.772,74.763,74.772,60480000.0
2008-09-09 20:53:00,74.766,74.773,74.763,74.773,73190000.0
2008-09-09 20:54:00,74.776,74.776,74.721,74.736,59520000.0
2008-09-09 20:55:00,74.728,74.732,74.701,74.726,65220000.0
2008-09-09 20:56:00,74.733,74.734,74.702,74.724,39940000.0
2008-09-09 20:57:00,74.716,74.717,74.681,74.681,60230000.0
2008-09-09 20:58:00,74.68,74.694,74.671,74.671,105810000.0
2008-09-09 20:59:00,74.668,74.672,74.651,74.667,66890000.0
2008-09-09 21:00:00,74.691,74.691,74.679,74.679,53110000.0
2008-09-09 21:02:00,74.681,74.7,74.666,74.678,95470000.0
2008-09-09 21:03:00,74.688,74.688,74.657,74.663,84090000.0
2008-09-09 21:04:00,74.662,74.665,74.651,74.659,76070000.0
2008-09-09 21:05:00,74.652,74.664,74.652,74.664,96750000.0
2008-09-09 21:06:00,74.695,74.695,74.667,74.687,45920000.0
2008-09-09 21:07:00,74.711,74.733,74.711,74.729,39380000.0
2008-09-09 21:08:00,74.727,74.769,74.727,74.758,44780000.0
2008-09-09 21:09:00,74.778,74.793,74.771,74.777,45320000.0
2008-09-09 21:10:00,74.782,74.784,74.745,74.772,54790000.0
2008-09-09 21:11:00,74.783,74.783,74.764,74.764,89910000.0
2008-09-09 21:12:00,74.775,74.782,74.763,74.78,55070000.0
2008-09-09 21:13:00,74.769,74.776,74.762,74.766,63910000.0
2008-09-09 21:14:00,74.758,74.775,74.755,74.767,86060000.0
2008-09-09 21:15:00,74.779,74.781,74.766,74.776,102210000.0
2008-09-09 21:16:00,74.754,74.754,74.736,74.751,82480000.0
2008-09-09 21:17:00,74.741,74.758,74.741,74.748,40290000.0
2008-09-09 21:18:00,74.749,74.759,74.713,74.737,76790000.0
2008-09-09 21:19:00,74.712,74.715,74.701,74.713,65350000.0
2008-09-09 21:20:00,74.71,74.717,74.709,74.71,61900000.0
2008-09-09 21:21:00,74.715,74.715,74.704,74.704,75430000.0
2008-09-09 21:22:00,74.691,74.707,74.691,74.707,65250000.0
2008-09-09 21:23:00,74.7,74.707,74.7,74.7,86520000.0
2008-09-09 21:24:00,74.731,74.731,74.714,74.719,72610000.0
2008-09-09 21:25:00,74.725,74.725,74.72,74.725,45750000.0
2008-09-09 21:26:00,74.743,74.752,74.734,74.744,61390000.0
2008-09-09 21:27:00,74.752,74.753,74.743,74.749,74610000.0
2008-09-09 21:28:00,74.753,74.753,74.743,74.75,81600000.0
2008-09-09 21:29:00,74.757,74.79,74.757,74.79,93120000.0
2008-09-09 21:30:00,74.819,74.837,74.788,74.788,94620000.0
2008-09-09 21:31:00,74.787,74.796,74.783,74.795,113070000.0
2008-09-09 21:32:00,74.793,74.813,74.793,74.8,69300000.0
2008-09-09 21:33:00,74.81,74.81,74.778,74.778,65270000.0
2008-09-09 21:34:00,74.782,74.783,74.768,74.768,38130000.0
2008-09-09 21:35:00,74.774,74.778,74.771,74.772,71860000.0
2008-09-09 21:36:00,74.791,74.791,74.766,74.766,78960000.0
2008-09-09 21:37:00,74.75,74.757,74.75,74.753,60850000.0
2008-09-09 21:38:00,74.759,74.761,74.757,74.759,99720000.0
2008-09-09 21:39:00,74.775,74.775,74.737,74.747,73440000.0
2008-09-09 21:40:00,74.738,74.743,74.733,74.733,97000000.0
2008-09-09 21:41:00,74.721,74.727,74.71,74.713,117610000.0
2008-09-09 21:42:00,74.736,74.736,74.7,74.701,151940000.0
2008-09-09 21:43:00,74.695,74.716,74.694,74.697,110610000.0
2008-09-09 21:44:00,74.69,74.69,74.675,74.677,116480000.0
2008-09-09 21:45:00,74.687,74.687,74.68,74.685,78170000.0
2008-09-09 21:46:00,74.67,74.672,74.656,74.662,60850000.0
2008-09-09 21:47:00,74.667,74.667,74.646,74.648,93360000.0
2008-09-09 21:48:00,74.65,74.654,74.643,74.651,94830000.0
2008-09-09 21:49:00,74.655,74.673,74.655,74.659,40580000.0
2008-09-09 21:50:00,74.648,74.657,74.644,74.646,43900000.0
2008-09-09 21:51:00,74.653,74.666,74.652,74.666,30040000.0
2008-09-09 21:52:00,74.653,74.654,74.644,74.645,44140000.0
2008-09-09 21:53:00,74.651,74.655,74.632,74.655,28580000.0
2008-09-09 21:54:00,74.659,74.659,74.636,74.644,47870000.0
2008-09-09 21:55:00,74.638,74.644,74.633,74.644,41260000.0
2008-09-09 21:56:00,74.643,74.663,74.643,74.657,101940000.0
2008-09-09 21:57:00,74.675,74.676,74.663,74.667,92930000.0
2008-09-09 21:58:00,74.662,74.675,74.662,74.668,116860000.0
2008-09-09 21:59:00,74.678,74.685,74.674,74.676,72680000.0
2008-09-09 22:00:00,74.682,74.71,74.673,74.701,107090000.0
2008-09-09 22:01:00,74.66,74.66,74.643,74.657,110640000.0
2008-09-09 22:02:00,74.632,74.632,74.595,74.595,67770000.0
2008-09-09 22:03:00,74.609,74.609,74.578,74.579,66960000.0
2008-09-09 22:04:00,74.579,74.579,74.564,74.569,22730000.0
2008-09-09 22:05:00,74.58,74.585,74.58,74.582,38710000.0
2008-09-09 22:06:00,74.59,74.595,74.557,74.559,34530000.0
2008-09-09 22:07:00,74.545,74.562,74.544,74.553,56360000.0
2008-09-09 22:08:00,74.551,74.551,74.533,74.544,130410000.0
2008-09-09 22:09:00,74.573,74.576,74.553,74.576,63710000.0
2008-09-09 22:10:00,74.566,74.57,74.553,74.556,48080000.0
2008-09-09 22:11:00,74.565,74.565,74.551,74.559,37490000.0
2008-09-09 22:12:00,74.579,74.581,74.564,74.576,65370000.0
2008-09-09 22:13:00,74.573,74.586,74.573,74.584,78840000.0
2008-09-09 22:14:00,74.569,74.57,74.565,74.569,139140000.0
2008-09-09 22:15:00,74.579,74.581,74.567,74.569,94170000.0
2008-09-09 22:16:00,74.558,74.561,74.554,74.556,102710000.0
2008-09-09 22:17:00,74.545,74.56,74.543,74.56,48480000.0
2008-09-09 22:18:00,74.556,74.57,74.552,74.559,44210000.0
2008-09-09 22:19:00,74.565,74.567,74.561,74.563,58910000.0
2008-09-09 22:20:00,74.553,74.566,74.552,74.552,72950000.0
2008-09-09 22:21:00,74.556,74.556,74.535,74.555,43030000.0
2008-09-09 22:22:00,74.545,74.545,74.533,74.533,58290000.0
2008-09-09 22:23:00,74.508,74.513,74.493,74.506,67520000.0
2008-09-09 22:24:00,74.529,74.531,74.508,74.508,55450000.0
2008-09-09 22:25:00,74.488,74.493,74.48,74.48,61930000.0
2008-09-09 22:26:00,74.488,74.488,74.481,74.481,37870000.0
2008-09-09 22:27:00,74.498,74.498,74.474,74.479,59790000.0
2008-09-09 22:28:00,74.463,74.467,74.435,74.443,96950000.0
2008-09-09 22:29:00,74.43,74.443,74.43,74.436,67320000.0
2008-09-09 22:30:00,74.45,74.45,74.416,74.416,49770000.0
2008-09-09 22:31:00,74.416,74.416,74.409,74.412,79240000.0
2008-09-09 22:32:00,74.418,74.421,74.416,74.418,104620000.0
2008-09-09 22:33:00,74.432,74.433,74.417,74.417,91300000.0
2008-09-09 22:34:00,74.421,74.425,74.408,74.408,48270000.0
2008-09-09 22:35:00,74.393,74.4,74.372,74.38,69780000.0
2008-09-09 22:36:00,74.4,74.4,74.357,74.372,20480000.0
2008-09-09 22:37:00,74.341,74.344,74.318,74.335,65290000.0
2008-09-09 22:38:00,74.323,74.334,74.312,74.318,81410000.0
2008-09-09 22:39:00,74.331,74.338,74.273,74.338,82620000.0
2008-09-09 22:40:00,74.342,74.346,74.339,74.345,67450000.0
2008-09-09 22:41:00,74.371,74.416,74.358,74.388,101250000.0
2008-09-09 22:42:00,74.419,74.435,74.382,74.435,113170000.0
2008-09-09 22:43:00,74.474,74.509,74.456,74.501,109910000.0
2008-09-09 22:44:00,74.518,74.528,74.49,74.499,83160000.0
2008-09-09 22:45:00,74.518,74.532,74.506,74.532,79980000.0
2008-09-09 22:46:00,74.526,74.527,74.514,74.519,85880000.0
2008-09-09 22:47:00,74.505,74.511,74.486,74.486,77900000.0
2008-09-09 22:48:00,74.487,74.487,74.412,74.412,87080000.0
2008-09-09 22:49:00,74.406,74.406,74.4,74.406,65890000.0
2008-09-09 22:50:00,74.419,74.422,74.399,74.422,81580000.0
2008-09-09 22:51:00,74.433,74.433,74.421,74.428,80960000.0
2008-09-09 22:52:00,74.419,74.425,74.412,74.418,74100000.0
2008-09-09 22:53:00,74.426,74.449,74.423,74.442,65340000.0
2008-09-09 22:54:00,74.466,74.481,74.459,74.46,106550000.0
2008-09-09 22:55:00,74.455,74.46,74.443,74.448,68470000.0
2008-09-09 22:56:00,74.438,74.438,74.411,74.438,93030000.0
2008-09-09 22:57:00,74.452,74.452,74.418,74.425,82800000.0
2008-09-09 22:58:00,74.413,74.413,74.383,74.391,81470000.0
2008-09-09 22:59:00,74.367,74.382,74.352,74.354,127790000.0
2008-09-09 23:00:00,74.38,74.38,74.353,74.363,105280000.0
2008-09-09 23:01:00,74.335,74.34,74.313,74.326,70090000.0
2008-09-09 23:02:00,74.328,74.33,74.313,74.313,77020000.0
2008-09-09 23:03:00,74.298,74.307,74.274,74.3,95400000.0
2008-09-09 23:04:00,74.323,74.331,74.321,74.322,71100000.0
2008-09-09 23:05:00,74.334,74.34,74.326,74.34,48480000.0
2008-09-09 23:06:00,74.381,74.381,74.358,74.358,74630000.0
2008-09-09 23:07:00,74.374,74.382,74.372,74.372,76430000.0
2008-09-09 23:08:00,74.368,74.369,74.336,74.35,111100000.0
2008-09-09 23:09:00,74.373,74.379,74.355,74.376,43520000.0
2008-09-09 23:10:00,74.386,74.394,74.386,74.394,32580000.0
2008-09-09 23:11:00,74.395,74.399,74.389,74.398,36140000.0
2008-09-09 23:12:00,74.414,74.415,74.395,74.399,75790000.0
2008-09-09 23:13:00,74.408,74.41,74.407,74.409,102760000.0
2008-09-09 23:14:00,74.416,74.416,74.408,74.408,63690000.0
2008-09-09 23:15:00,74.432,74.432,74.414,74.414,36010000.0
2008-09-09 23:16:00,74.417,74.418,74.407,74.416,95260000.0
2008-09-09 23:17:00,74.431,74.438,74.429,74.43,49190000.0
2008-09-09 23:18:00,74.442,74.442,74.424,74.436,17690000.0
2008-09-09 23:19:00,74.461,74.473,74.461,74.473,31400000.0
2008-09-09 23:20:00,74.483,74.483,74.479,74.479,55570000.0
2008-09-09 23:21:00,74.501,74.503,74.482,74.482,49240000.0
2008-09-09 23:22:00,74.499,74.509,74.487,74.487,81490000.0
2008-09-09 23:23:00,74.479,74.48,74.455,74.475,72550000.0
2008-09-09 23:24:00,74.502,74.506,74.459,74.461,37460000.0
2008-09-09 23:25:00,74.47,74.476,74.47,74.472,45020000.0
2008-09-09 23:26:00,74.458,74.463,74.451,74.463,61410000.0
2008-09-09 23:27:00,74.478,74.481,74.414,74.414,43850000.0
2008-09-09 23:28:00,74.387,74.403,74.386,74.394,68130000.0
2008-09-09 23:29:00,74.386,74.39,74.38,74.38,41560000.0
2008-09-09 23:30:00,74.403,74.403,74.384,74.385,10330000.0
2008-09-09 23:31:00,74.399,74.404,74.392,74.393,39730000.0
2008-09-09 23:32:00,74.397,74.398,74.395,74.396,39850000.0
2008-09-09 23:33:00,74.417,74.418,74.394,74.409,46340000.0
2008-09-09 23:34:00,74.415,74.415,74.4,74.402,36930000.0
2008-09-09 23:35:00,74.428,74.434,74.416,74.425,41940000.0
2008-09-09 23:36:00,74.444,74.452,74.431,74.433,129960000.0
2008-09-09 23:37:00,74.427,74.439,74.424,74.436,110270000.0
2008-09-09 23:38:00,74.475,74.494,74.475,74.479,75360000.0
2008-09-09 23:39:00,74.491,74.492,74.474,74.474,100160000.0
2008-09-09 23:40:00,74.46,74.468,74.459,74.459,64180000.0
2008-09-09 23:41:00,74.446,74.446,74.44,74.446,63940000.0
2008-09-09 23:42:00,74.46,74.46,74.435,74.438,31710000.0
2008-09-09 23:43:00,74.429,74.45,74.422,74.424,44170000.0
2008-09-09 23:44:00,74.412,74.412,74.393,74.393,92660000.0
2008-09-09 23:45:00,74.419,74.421,74.403,74.409,64870000.0
2008-09-09 23:46:00,74.421,74.431,74.415,74.422,41820000.0
2008-09-09 23:47:00,74.428,74.434,74.425,74.427,50390000.0
2008-09-09 23:48:00,74.444,74.444,74.422,74.424,27470000.0
2008-09-09 23:49:00,74.426,74.439,74.424,74.426,12780000.0
2008-09-09 23:50:00,74.41,74.41,74.374,74.374,43420000.0
2008-09-09 23:51:00,74.384,74.384,74.374,74.374,37580000.0
2008-09-09 23:52:00,74.379,74.384,74.363,74.363,63250000.0
2008-09-09 23:53:00,74.346,74.359,74.328,74.346,86540000.0
2008-09-09 23:54:00,74.371,74.372,74.356,74.356,92640000.0
2008-09-09 23:55:00,74.359,74.363,74.352,74.36,51830000.0
2008-09-09 23:56:00,74.362,74.375,74.362,74.363,87330000.0
2008-09-09 23:57:00,74.376,74.379,74.359,74.366,111850000.0
2008-09-09 23:58:00,74.356,74.357,74.351,74.355,100620000.0
2008-09-09 23:59:00,74.342,74.345,74.341,74.341,33140000.0
2008-09-10 00:00:00,74.351,74.351,74.333,74.333,82880000.0
2008-09-10 00:01:00,74.331,74.341,74.323,74.323,72160000.0
2008-09-10 00:02:00,74.338,74.34,74.326,74.339,71670000.0
2008-09-10 00:03:00,74.352,74.353,74.323,74.339,36080000.0
2008-09-10 00:04:00,74.322,74.397,74.299,74.385,54460000.0
2008-09-10 00:05:00,74.389,74.404,74.385,74.4,79410000.0
2008-09-10 00:06:00,74.42,74.42,74.362,74.362,77650000.0
2008-09-10 00:07:00,74.368,74.369,74.365,74.367,78160000.0
2008-09-10 00:08:00,74.372,74.372,74.356,74.36,92710000.0
2008-09-10 00:09:00,74.394,74.404,74.384,74.403,58870000.0
2008-09-10 00:10:00,74.446,74.499,74.405,74.493,56010000.0
2008-09-10 00:11:00,74.489,74.505,74.459,74.459,98580000.0
2008-09-10 00:12:00,74.453,74.459,74.44,74.459,77100000.0
2008-09-10 00:13:00,74.488,74.561,74.477,74.561,70750000.0
2008-09-10 00:14:00,74.577,74.594,74.577,74.593,57210000.0
2008-09-10 00:15:00,74.624,74.654,74.614,74.644,52040000.0
2008-09-10 00:16:00,74.644,74.645,74.6,74.6,54680000.0
2008-09-10 00:17:00,74.575,74.59,74.574,74.587,57560000.0
2008-09-10 00:18:00,74.614,74.732,74.574,74.724,91980000.0
2008-09-10 00:19:00,74.739,74.747,74.647,74.675,115000000.0
2008-09-10 00:20:00,74.682,74.694,74.67,74.682,100750000.0
2008-09-10 00:21:00,74.553,74.658,74.553,74.642,97520000.0
2008-09-10 00:22:00,74.643,74.646,74.63,74.641,72410000.0
2008-09-10 00:23:00,74.635,74.635,74.574,74.581,140350000.0
2008-09-10 00:24:00,74.604,74.643,74.584,74.595,105400000.0
2008-09-10 00:25:00,74.598,74.61,74.595,74.61,56460000.0
2008-09-10 00:26:00,74.633,74.654,74.633,74.654,57150000.0
2008-09-10 00:27:00,74.657,74.657,74.651,74.656,81990000.0
2008-09-10 00:28:00,74.675,74.684,74.673,74.678,105660000.0
2008-09-10 00:29:00,74.69,74.711,74.688,74.7,93100000.0
2008-09-10 00:30:00,74.714,74.784,74.7,74.732,75690000.0
2008-09-10 00:32:00,74.702,74.703,74.693,74.698,91340000.0
2008-09-10 00:33:00,74.71,74.711,74.677,74.692,83830000.0
2008-09-10 00:34:00,74.676,74.677,74.672,74.674,69780000.0
2008-09-10 00:35:00,74.674,74.674,74.662,74.663,94950000.0
2008-09-10 00:36:00,74.68,74.68,74.657,74.658,49410000.0
2008-09-10 00:37:00,74.656,74.656,74.649,74.65,42350000.0
2008-09-10 00:38:00,74.657,74.657,74.651,74.656,47580000.0
2008-09-10 00:39:00,74.663,74.664,74.65,74.662,46020000.0
2008-09-10 00:40:00,74.652,74.657,74.649,74.657,58940000.0
2008-09-10 00:41:00,74.653,74.666,74.653,74.658,77690000.0
2008-09-10 00:42:00,74.664,74.681,74.648,74.663,58860000.0
2008-09-10 00:43:00,74.642,74.647,74.642,74.646,63610000.0
2008-09-10 00:44:00,74.64,74.647,74.64,74.641,78900000.0
2008-09-10 00:45:00,74.651,74.654,74.627,74.637,102480000.0
2008-09-10 00:46:00,74.649,74.658,74.649,74.658,84360000.0
2008-09-10 00:47:00,74.658,74.658,74.643,74.658,41040000.0
2008-09-10 00:48:00,74.666,74.666,74.653,74.653,76790000.0
2008-09-10 00:49:00,74.668,74.674,74.664,74.668,65720000.0
2008-09-10 00:50:00,74.673,74.677,74.67,74.676,70260000.0
2008-09-10 00:51:00,74.675,74.682,74.666,74.682,78910000.0
2008-09-10 00:52:00,74.719,74.756,74.717,74.734,62690000.0
2008-09-10 00:53:00,74.79,74.837,74.777,74.807,85000000.0
2008-09-10 00:54:00,74.85,74.85,74.805,74.816,67050000.0
2008-09-10 00:55:00,74.796,74.817,74.77,74.772,46260000.0
2008-09-10 00:56:00,74.786,74.814,74.765,74.765,58590000.0
2008-09-10 00:57:00,74.783,74.826,74.781,74.795,69820000.0
2008-09-10 00:58:00,74.787,74.854,74.784,74.815,80850000.0
2008-09-10 00:59:00,74.836,74.845,74.823,74.823,93400000.0
2008-09-10 01:00:00,74.826,74.827,74.8,74.817,91670000.0
2008-09-10 01:01:00,74.782,74.784,74.773,74.784,112580000.0
2008-09-10 01:02:00,74.783,74.803,74.769,74.771,71440000.0
2008-09-10 01:03:00,74.782,74.783,74.773,74.779,63820000.0
2008-09-10 01:04:00,74.78,74.785,74.731,74.761,37890000.0
2008-09-10 01:05:00,74.761,74.774,74.761,74.763,77410000.0
2008-09-10 01:06:00,74.77,74.77,74.746,74.746,74770000.0
2008-09-10 01:07:00,74.74,74.74,74.715,74.715,68590000.0
2008-09-10 01:08:00,74.698,74.702,74.685,74.696,95710000.0
2008-09-10 01:09:00,74.699,74.699,74.672,74.675,70370000.0
2008-09-10 01:10:00,74.656,74.657,74.649,74.653,94630000.0
2008-09-10 01:11:00,74.612,74.624,74.606,74.617,117940000.0
2008-09-10 01:12:00,74.635,74.662,74.633,74.638,137610000.0
2008-09-10 01:13:00,74.633,74.644,74.63,74.63,103750000.0
2008-09-10 01:14:00,74.618,74.629,74.609,74.623,109830000.0
2008-09-10 01:15:00,74.625,74.626,74.619,74.619,75760000.0
2008-09-10 01:16:00,74.596,74.598,74.591,74.592,64310000.0
2008-09-10 01:17:00,74.595,74.6,74.59,74.591,94000000.0
2008-09-10 01:18:00,74.602,74.606,74.594,74.594,94390000.0
2008-09-10 01:19:00,74.599,74.599,74.59,74.591,42530000.0
2008-09-10 01:20:00,74.594,74.6,74.591,74.598,35740000.0
2008-09-10 01:21:00,74.616,74.616,74.608,74.608,24280000.0
2008-09-10 01:22:00,74.6,74.606,74.6,74.603,39680000.0
2008-09-10 01:23:00,74.607,74.624,74.604,74.624,27620000.0
2008-09-10 01:24:00,74.645,74.645,74.64,74.644,42910000.0
2008-09-10 01:25:00,74.629,74.64,74.622,74.633,43500000.0
2008-09-10 01:26:00,74.635,74.638,74.632,74.633,98960000.0
2008-09-10 01:27:00,74.649,74.649,74.647,74.648,87590000.0
2008-09-10 01:28:00,74.607,74.614,74.601,74.601,113430000.0
2008-09-10 01:29:00,74.615,74.617,74.605,74.609,75600000.0
2008-09-10 01:30:00,74.633,74.633,74.595,74.595,106440000.0
2008-09-10 01:31:00,74.602,74.629,74.6,74.618,108150000.0
2008-09-10 01:32:00,74.634,74.651,74.625,74.651,58880000.0
2008-09-10 01:33:00,74.664,74.672,74.643,74.645,65700000.0
2008-09-10 01:34:00,74.639,74.651,74.615,74.619,27530000.0
2008-09-10 01:35:00,74.592,74.613,74.592,74.602,37480000.0
2008-09-10 01:36:00,74.62,74.621,74.599,74.599,33580000.0
2008-09-10 01:37:00,74.557,74.563,74.545,74.547,50870000.0
2008-09-10 01:38:00,74.562,74.576,74.561,74.569,126340000.0
2008-09-10 01:39:00,74.575,74.575,74.517,74.517,60370000.0
2008-09-10 01:40:00,74.525,74.54,74.517,74.528,49250000.0
2008-09-10 01:41:00,74.518,74.522,74.515,74.517,34370000.0
2008-09-10 01:42:00,74.519,74.533,74.508,74.513,61730000.0
2008-09-10 01:43:00,74.509,74.541,74.504,74.536,74320000.0
2008-09-10 01:44:00,74.528,74.531,74.512,74.522,128340000.0
2008-09-10 01:45:00,74.529,74.541,74.524,74.529,91000000.0
2008-09-10 01:46:00,74.526,74.538,74.526,74.531,100140000.0
2008-09-10 01:47:00,74.53,74.55,74.53,74.54,40100000.0
2008-09-10 01:48:00,74.541,74.547,74.531,74.534,41110000.0
2008-09-10 01:49:00,74.525,74.535,74.525,74.535,54930000.0
2008-09-10 01:50:00,74.522,74.528,74.487,74.487,70920000.0
2008-09-10 01:51:00,74.515,74.515,74.454,74.482,47290000.0
2008-09-10 01:52:00,74.478,74.478,74.448,74.448,66660000.0
2008-09-10 01:53:00,74.424,74.428,74.4,74.408,71440000.0
2008-09-10 01:54:00,74.396,74.396,74.385,74.386,58820000.0
2008-09-10 01:55:00,74.397,74.411,74.397,74.405,66950000.0
2008-09-10 01:56:00,74.418,74.44,74.416,74.422,44140000.0
2008-09-10 01:57:00,74.447,74.447,74.355,74.374,50760000.0
2008-09-10 01:58:00,74.354,74.428,74.353,74.401,98410000.0
2008-09-10 02:01:00,74.481,74.481,74.459,74.467,73500000.0
2008-09-10 02:02:00,74.482,74.51,74.477,74.477,72090000.0
2008-09-10 02:03:00,74.487,74.497,74.468,74.497,87260000.0
2008-09-10 02:04:00,74.494,74.515,74.494,74.507,64070000.0
2008-09-10 02:05:00,74.503,74.549,74.503,74.513,74420000.0
2008-09-10 02:06:00,74.525,74.53,74.505,74.512,62940000.0
2008-09-10 02:07:00,74.527,74.532,74.507,74.532,32100000.0
2008-09-10 02:08:00,74.527,74.527,74.519,74.519,70300000.0
2008-09-10 02:09:00,74.524,74.526,74.497,74.497,70760000.0
2008-09-10 02:10:00,74.478,74.494,74.475,74.494,106620000.0
2008-09-10 02:11:00,74.488,74.5,74.481,74.481,82110000.0
2008-09-10 02:12:00,74.491,74.491,74.444,74.461,83210000.0
2008-09-10 02:13:00,74.454,74.484,74.454,74.484,68420000.0
2008-09-10 02:14:00,74.492,74.492,74.465,74.478,85660000.0
2008-09-10 02:15:00,74.501,74.501,74.458,74.494,44880000.0
2008-09-10 02:16:00,74.489,74.505,74.481,74.505,42020000.0
2008-09-10 02:17:00,74.514,74.515,74.504,74.509,74150000.0
2008-09-10 02:18:00,74.512,74.512,74.482,74.482,65310000.0
2008-09-10 02:19:00,74.471,74.475,74.47,74.47,68760000.0
2008-09-10 02:20:00,74.474,74.474,74.441,74.441,81630000.0
2008-09-10 02:21:00,74.441,74.441,74.403,74.403,49100000.0
2008-09-10 02:22:00,74.401,74.401,74.377,74.388,67970000.0
2008-09-10 02:23:00,74.377,74.377,74.369,74.371,62170000.0
2008-09-10 02:24:00,74.404,74.404,74.367,74.404,37690000.0
2008-09-10 02:25:00,74.417,74.422,74.403,74.417,99490000.0
2008-09-10 02:26:00,74.411,74.425,74.411,74.424,91700000.0
2008-09-10 02:27:00,74.448,74.454,74.444,74.444,79620000.0
2008-09-10 02:28:00,74.451,74.465,74.451,74.451,64180000.0
2008-09-10 02:29:00,74.459,74.48,74.456,74.475,51960000.0
2008-09-10 02:30:00,74.491,74.491,74.456,74.456,65700000.0
2008-09-10 02:31:00,74.435,74.446,74.423,74.446,68410000.0
2008-09-10 02:32:00,74.443,74.458,74.443,74.458,27740000.0
2008-09-10 02:33:00,74.49,74.49,74.449,74.483,42020000.0
2008-09-10 02:34:00,74.48,74.491,74.48,74.489,34530000.0
2008-09-10 02:35:00,74.478,74.487,74.478,74.482,57960000.0
2008-09-10 02:36:00,74.498,74.498,74.461,74.463,90730000.0
2008-09-10 02:37:00,74.471,74.484,74.463,74.463,87750000.0
2008-09-10 02:38:00,74.453,74.48,74.453,74.476,58750000.0
2008-09-10 02:39:00,74.497,74.497,74.49,74.49,6010000.0
2008-09-10 02:40:00,74.495,74.515,74.495,74.515,76310000.0
2008-09-10 02:41:00,74.512,74.517,74.51,74.516,61200000.0
2008-09-10 02:42:00,74.516,74.532,74.513,74.528,81680000.0
2008-09-10 02:43:00,74.535,74.539,74.517,74.519,122130000.0
2008-09-10 02:44:00,74.524,74.527,74.516,74.516,92350000.0
2008-09-10 02:45:00,74.534,74.541,74.514,74.539,142910000.0
2008-09-10 02:46:00,74.511,74.527,74.5,74.5,107320000.0
2008-09-10 02:47:00,74.51,74.526,74.51,74.526,82520000.0
2008-09-10 02:48:00,74.555,74.555,74.538,74.547,72070000.0
2008-09-10 02:49:00,74.558,74.566,74.55,74.56,82900000.0
2008-09-10 02:50:00,74.572,74.578,74.571,74.576,60160000.0
2008-09-10 02:51:00,74.593,74.593,74.568,74.573,76640000.0
2008-09-10 02:52:00,74.58,74.587,74.579,74.587,69470000.0
2008-09-10 02:53:00,74.577,74.586,74.577,74.578,28460000.0
2008-09-10 02:54:00,74.594,74.594,74.576,74.585,72240000.0
2008-09-10 02:55:00,74.573,74.573,74.555,74.559,73820000.0
2008-09-10 02:56:00,74.57,74.585,74.57,74.577,114320000.0
2008-09-10 02:57:00,74.6,74.6,74.565,74.565,90570000.0
2008-09-10 02:58:00,74.565,74.567,74.56,74.566,85990000.0
2008-09-10 02:59:00,74.577,74.577,74.571,74.577,78090000.0
2008-09-10 03:00:00,74.613,74.613,74.575,74.575,82680000.0
2008-09-10 03:01:00,74.572,74.575,74.553,74.575,52740000.0
2008-09-10 03:02:00,74.565,74.572,74.543,74.56,46380000.0
2008-09-10 03:03:00,74.568,74.576,74.563,74.576,75710000.0
2008-09-10 03:04:00,74.547,74.566,74.523,74.532,64440000.0
2008-09-10 03:05:00,74.513,74.551,74.513,74.536,68770000.0
2008-09-10 03:06:00,74.564,74.564,74.545,74.548,78360000.0
2008-09-10 03:07:00,74.53,74.55,74.526,74.53,47900000.0
2008-09-10 03:08:00,74.527,74.56,74.527,74.556,67860000.0
2008-09-10 03:09:00,74.567,74.572,74.544,74.561,65420000.0
2008-09-10 03:10:00,74.552,74.563,74.544,74.551,37160000.0
2008-09-10 03:11:00,74.571,74.594,74.566,74.594,91810000.0
2008-09-10 03:12:00,74.593,74.624,74.593,74.615,91140000.0
2008-09-10 03:13:00,74.609,74.617,74.609,74.617,84620000.0
2008-09-10 03:14:00,74.633,74.633,74.614,74.618,65390000.0
2008-09-10 03:15:00,74.621,74.642,74.608,74.642,53120000.0
2008-09-10 03:16:00,74.658,74.688,74.652,74.684,69170000.0
2008-09-10 03:17:00,74.701,74.738,74.698,74.708,65480000.0
2008-09-10 03:18:00,74.73,74.749,74.696,74.717,29190000.0
2008-09-10 03:19:00,74.733,74.767,74.721,74.755,42580000.0
2008-09-10 03:20:00,74.738,74.751,74.724,74.724,35930000.0
2008-09-10 03:21:00,74.725,74.734,74.704,74.704,61100000.0
2008-09-10 03:22:00,74.705,74.713,74.693,74.706,86620000.0
2008-09-10 03:23:00,74.704,74.746,74.698,74.745,84910000.0
2008-09-10 03:24:00,74.753,74.78,74.751,74.775,56730000.0
2008-09-10 03:25:00,74.762,74.799,74.758,74.799,13230000.0
2008-09-10 03:26:00,74.786,74.792,74.781,74.789,37270000.0
2008-09-10 03:27:00,74.802,74.802,74.776,74.776,56470000.0
2008-09-10 03:28:00,74.771,74.771,74.7,74.714,78940000.0
2008-09-10 03:29:00,74.692,74.701,74.687,74.692,87670000.0
2008-09-10 03:30:00,74.696,74.705,74.644,74.677,58840000.0
2008-09-10 03:31:00,74.653,74.658,74.645,74.652,16800000.0
2008-09-10 03:32:00,74.666,74.666,74.645,74.651,35220000.0
2008-09-10 03:33:00,74.671,74.702,74.667,74.696,57950000.0
2008-09-10 03:34:00,74.698,74.772,74.698,74.772,80570000.0
2008-09-10 03:35:00,74.764,74.807,74.764,74.788,88730000.0
2008-09-10 03:36:00,74.801,74.801,74.758,74.769,56580000.0
2008-09-10 03:37:00,74.755,74.787,74.755,74.787,17620000.0
2008-09-10 03:38:00,74.806,74.806,74.785,74.789,88980000.0
2008-09-10 03:39:00,74.784,74.79,74.755,74.761,48780000.0
2008-09-10 03:40:00,74.769,74.805,74.767,74.805,47220000.0
2008-09-10 03:41:00,74.79,74.82,74.788,74.82,83630000.0
2008-09-10 03:42:00,74.848,74.848,74.776,74.776,61380000.0
2008-09-10 03:43:00,74.791,74.798,74.757,74.798,71960000.0
2008-09-10 03:44:00,74.802,74.823,74.798,74.823,80160000.0
2008-09-10 03:45:00,74.833,74.837,74.809,74.834,52720000.0
2008-09-10 03:46:00,74.832,74.869,74.831,74.866,69450000.0
2008-09-10 03:47:00,74.847,74.852,74.828,74.846,63260000.0
2008-09-10 03:48:00,74.858,74.875,74.826,74.847,37150000.0
2008-09-10 03:49:00,74.869,74.891,74.856,74.869,98590000.0
2008-09-10 03:50:00,74.84,74.862,74.836,74.841,92610000.0
2008-09-10 03:51:00,74.852,74.879,74.846,74.869,85210000.0
2008-09-10 03:52:00,74.891,74.892,74.873,74.882,70650000.0
2008-09-10 03:53:00,74.889,74.902,74.875,74.885,50180000.0
2008-09-10 03:54:00,74.917,74.928,74.898,74.918,66500000.0
2008-09-10 03:55:00,74.89,74.901,74.873,74.873,65120000.0
2008-09-10 03:56:00,74.873,74.873,74.843,74.864,23850000.0
2008-09-10 03:57:00,74.857,74.862,74.844,74.849,47220000.0
2008-09-10 03:58:00,74.853,74.853,74.778,74.778,36890000.0
2008-09-10 03:59:00,74.776,74.791,74.768,74.769,60770000.0
2008-09-10 04:00:00,74.799,74.828,74.784,74.806,81470000.0
2008-09-10 04:01:00,74.817,74.829,74.796,74.802,90200000.0
2008-09-10 04:02:00,74.795,74.838,74.795,74.824,52310000.0
2008-09-10 04:03:00,74.817,74.817,74.759,74.759,7940000.0
2008-09-10 04:04:00,74.755,74.791,74.755,74.791,25280000.0
2008-09-10 04:05:00,74.774,74.781,74.747,74.767,75880000.0
2008-09-10 04:06:00,74.767,74.773,74.745,74.757,74400000.0
2008-09-10 04:07:00,74.757,74.757,74.654,74.659,107860000.0
2008-09-10 04:08:00,74.671,74.707,74.654,74.672,83720000.0
2008-09-10 04:09:00,74.693,74.713,74.675,74.713,77950000.0
2008-09-10 04:10:00,74.697,74.703,74.684,74.691,66670000.0
2008-09-10 04:11:00,74.703,74.746,74.701,74.744,87380000.0
2008-09-10 04:12:00,74.758,74.772,74.742,74.756,44120000.0
2008-09-10 04:13:00,74.765,74.769,74.754,74.765,36880000.0
2008-09-10 04:14:00,74.778,74.79,74.767,74.79,83300000.0
2008-09-10 04:15:00,74.791,74.791,74.764,74.764,64080000.0
2008-09-10 04:16:00,74.768,74.768,74.759,74.766,68670000.0
2008-09-10 04:17:00,74.785,74.793,74.736,74.736,69770000.0
2008-09-10 04:18:00,74.745,74.749,74.717,74.738,50600000.0
2008-09-10 04:19:00,74.718,74.775,74.718,74.747,71550000.0
2008-09-10 04:20:00,74.759,74.774,74.754,74.759,63370000.0
2008-09-10 04:21:00,74.783,74.783,74.754,74.761,41640000.0
2008-09-10 04:22:00,74.767,74.767,74.759,74.761,93480000.0
2008-09-10 04:23:00,74.74,74.749,74.739,74.739,89320000.0
2008-09-10 04:24:00,74.766,74.766,74.735,74.75,80310000.0
2008-09-10 04:25:00,74.762,74.792,74.762,74.779,62220000.0
2008-09-10 04:26:00,74.788,74.792,74.777,74.782,53140000.0
2008-09-10 04:27:00,74.786,74.793,74.775,74.782,70070000.0
2008-09-10 04:28:00,74.782,74.782,74.764,74.778,71370000.0
2008-09-10 04:29:00,74.765,74.771,74.744,74.755,31540000.0
2008-09-10 04:30:00,74.784,74.784,74.765,74.784,41520000.0
2008-09-10 04:31:00,74.764,74.792,74.764,74.769,37340000.0
2008-09-10 04:32:00,74.781,74.794,74.776,74.789,59650000.0
2008-09-10 04:33:00,74.862,74.862,74.832,74.84,83180000.0
2008-09-10 04:34:00,74.861,74.887,74.85,74.854,85790000.0
2008-09-10 04:35:00,74.861,74.867,74.834,74.841,55550000.0
2008-09-10 04:36:00,74.847,74.849,74.827,74.827,14870000.0
2008-09-10 04:37:00,74.81,74.82,74.795,74.795,12100000.0
2008-09-10 04:38:00,74.801,74.828,74.801,74.806,13520000.0
2008-09-10 04:39:00,74.817,74.817,74.79,74.794,9010000.0
2008-09-10 04:40:00,74.766,74.794,74.765,74.782,11680000.0
2008-09-10 04:41:00,74.79,74.804,74.79,74.795,16280000.0
2008-09-10 04:42:00,74.817,74.817,74.804,74.808,13700000.0
2008-09-10 04:43:00,74.791,74.808,74.791,74.798,9090000.0
2008-09-10 04:44:00,74.811,74.823,74.798,74.823,12130000.0
2008-09-10 04:45:00,74.808,74.847,74.808,74.847,9760000.0
2008-09-10 04:46:00,74.83,74.833,74.819,74.827,13750000.0
2008-09-10 04:47:00,74.846,74.846,74.829,74.829,7880000.0
2008-09-10 04:48:00,74.849,74.849,74.834,74.846,13000000.0
2008-09-10 04:49:00,74.831,74.831,74.813,74.815,7190000.0
2008-09-10 04:50:00,74.823,74.823,74.811,74.812,11820000.0
2008-09-10 04:51:00,74.824,74.824,74.806,74.808,12770000.0
2008-09-10 04:52:00,74.809,74.81,74.791,74.81,7510000.0
2008-09-10 04:53:00,74.801,74.822,74.801,74.822,12880000.0
2008-09-10 04:54:00,74.828,74.843,74.822,74.843,16570000.0
2008-09-10 04:55:00,74.852,74.852,74.811,74.813,18830000.0
2008-09-10 04:56:00,74.803,74.813,74.781,74.789,12290000.0
2008-09-10 04:57:00,74.797,74.801,74.785,74.785,8490000.0
2008-09-10 04:59:00,74.791,74.798,74.784,74.784,11120000.0
2008-09-10 05:00:00,74.799,74.799,74.769,74.777,12220000.0
2008-09-10 05:01:00,74.763,74.792,74.759,74.792,11080000.0
2008-09-10 05:02:00,74.774,74.778,74.753,74.764,11690000.0
2008-09-10 05:03:00,74.793,74.793,74.745,74.745,17280000.0
2008-09-10 05:04:00,74.744,74.758,74.739,74.748,20380000.0
2008-09-10 05:05:00,74.75,74.786,74.75,74.772,17540000.0
2008-09-10 05:06:00,74.793,74.793,74.766,74.779,15230000.0
2008-09-10 05:07:00,74.786,74.786,74.773,74.78,4700000.0
2008-09-10 05:08:00,74.786,74.787,74.778,74.787,14880000.0
2008-09-10 05:09:00,74.792,74.821,74.786,74.821,9390000.0
2008-09-10 05:10:00,74.782,74.798,74.781,74.786,11290000.0
2008-09-10 05:11:00,74.807,74.817,74.807,74.817,3760000.0
2008-09-10 05:12:00,74.831,74.831,74.805,74.825,17890000.0
2008-09-10 05:13:00,74.815,74.815,74.815,74.815,6230000.0
2008-09-10 05:14:00,74.836,74.838,74.836,74.838,7510000.0
2008-09-10 05:15:00,74.84,74.847,74.837,74.837,13720000.0
2008-09-10 05:17:00,74.826,74.832,74.826,74.832,2260000.0
2008-09-10 05:18:00,74.841,74.85,74.841,74.846,16230000.0
2008-09-10 05:19:00,74.852,74.852,74.821,74.821,12300000.0
2008-09-10 05:20:00,74.839,74.844,74.821,74.821,13310000.0
2008-09-10 05:21:00,74.836,74.849,74.831,74.843,14470000.0
2008-09-10 05:22:00,74.848,74.855,74.848,74.85,11170000.0
2008-09-10 05:24:00,74.861,74.863,74.845,74.845,15590000.0
2008-09-10 05:25:00,74.836,74.862,74.836,74.849,15590000.0
2008-09-10 05:26:00,74.839,74.847,74.839,74.847,12430000.0
2008-09-10 05:27:00,74.84,74.865,74.84,74.865,10940000.0
2008-09-10 05:28:00,74.856,74.864,74.849,74.864,14160000.0
2008-09-10 05:29:00,74.848,74.851,74.848,74.851,3190000.0
2008-09-10 05:30:00,74.93,74.93,74.868,74.869,14870000.0
2008-09-10 05:31:00,74.876,74.876,74.87,74.87,13330000.0
2008-09-10 05:32:00,74.877,74.877,74.849,74.856,12210000.0
2008-09-10 05:33:00,74.864,74.864,74.848,74.856,14120000.0
2008-09-10 05:34:00,74.836,74.848,74.835,74.842,15430000.0
2008-09-10 05:35:00,74.833,74.85,74.833,74.849,7190000.0
2008-09-10 05:36:00,74.886,74.89,74.879,74.881,10900000.0
2008-09-10 05:37:00,74.832,74.861,74.832,74.861,11460000.0
2008-09-10 05:38:00,74.859,74.863,74.852,74.852,10400000.0
2008-09-10 05:39:00,74.895,74.895,74.843,74.85,16150000.0
2008-09-10 05:40:00,74.841,74.847,74.833,74.847,12330000.0
2008-09-10 05:41:00,74.841,74.845,74.839,74.839,13740000.0
2008-09-10 05:42:00,74.855,74.855,74.838,74.84,11460000.0
2008-09-10 05:43:00,74.846,74.847,74.836,74.847,9660000.0
2008-09-10 05:44:00,74.868,74.869,74.858,74.866,7930000.0
2008-09-10 05:45:00,74.859,74.859,74.843,74.848,17320000.0
2008-09-10 05:46:00,74.826,74.829,74.82,74.825,13920000.0
2008-09-10 05:47:00,74.825,74.833,74.825,74.825,12250000.0
2008-09-10 05:48:00,74.813,74.83,74.813,74.828,10370000.0
2008-09-10 05:49:00,74.839,74.857,74.837,74.855,14890000.0
2008-09-10 05:50:00,74.853,74.862,74.85,74.856,12820000.0
2008-09-10 05:51:00,74.884,74.884,74.854,74.854,16140000.0
2008-09-10 05:52:00,74.859,74.875,74.853,74.875,14550000.0
2008-09-10 05:53:00,74.851,74.859,74.835,74.835,12060000.0
2008-09-10 05:54:00,74.856,74.856,74.837,74.84,13750000.0
2008-09-10 05:55:00,74.852,74.861,74.852,74.856,13130000.0
2008-09-10 05:57:00,74.948,74.948,74.873,74.873,16670000.0
2008-09-10 05:58:00,74.887,74.892,74.878,74.88,17660000.0
2008-09-10 05:59:00,74.875,74.875,74.868,74.874,16420000.0
2008-09-10 06:00:00,74.897,74.897,74.881,74.891,9060000.0
2008-09-10 06:01:00,74.868,74.87,74.86,74.87,17710000.0
2008-09-10 06:02:00,74.89,74.892,74.876,74.876,7930000.0
2008-09-10 06:03:00,74.901,74.901,74.855,74.869,22390000.0
2008-09-10 06:04:00,74.858,74.863,74.841,74.841,5450000.0
2008-09-10 06:05:00,74.844,74.845,74.84,74.84,9620000.0
2008-09-10 06:06:00,74.85,74.858,74.835,74.854,14740000.0
2008-09-10 06:07:00,74.851,74.852,74.831,74.852,12870000.0
2008-09-10 06:08:00,74.831,74.84,74.821,74.821,14690000.0
2008-09-10 06:09:00,74.832,74.832,74.795,74.813,11450000.0
2008-09-10 06:10:00,74.813,74.82,74.805,74.816,16970000.0
2008-09-10 06:11:00,74.83,74.833,74.798,74.833,18790000.0
2008-09-10 06:12:00,74.846,74.846,74.819,74.824,10370000.0
2008-09-10 06:13:00,74.813,74.843,74.813,74.843,14510000.0
2008-09-10 06:14:00,74.834,74.834,74.813,74.821,12450000.0
2008-09-10 06:15:00,74.831,74.834,74.822,74.828,11650000.0
2008-09-10 06:16:00,74.825,74.834,74.816,74.834,13150000.0
2008-09-10 06:17:00,74.816,74.838,74.816,74.822,11160000.0
2008-09-10 06:18:00,74.825,74.827,74.825,74.827,10780000.0
2008-09-10 06:19:00,74.814,74.83,74.814,74.83,9570000.0
2008-09-10 06:20:00,74.829,74.834,74.785,74.785,15100000.0
2008-09-10 06:21:00,74.815,74.815,74.794,74.801,12060000.0
2008-09-10 06:22:00,74.784,74.802,74.781,74.802,12410000.0
2008-09-10 06:23:00,74.797,74.797,74.789,74.789,4880000.0
2008-09-10 06:24:00,74.835,74.835,74.816,74.816,13180000.0
2008-09-10 06:25:00,74.812,74.835,74.812,74.835,12390000.0
2008-09-10 06:26:00,74.83,74.833,74.83,74.831,8550000.0
2008-09-10 06:27:00,74.852,74.852,74.842,74.842,13750000.0
2008-09-10 06:28:00,74.813,74.824,74.81,74.824,11910000.0
2008-09-10 06:29:00,74.818,74.836,74.811,74.835,15820000.0
2008-09-10 06:30:00,74.853,74.853,74.811,74.826,20560000.0
2008-09-10 06:31:00,74.843,74.849,74.834,74.838,18300000.0
2008-09-10 06:32:00,74.839,74.861,74.839,74.858,8640000.0
2008-09-10 06:33:00,74.875,74.875,74.853,74.853,13750000.0
2008-09-10 06:34:00,74.851,74.851,74.835,74.836,8870000.0
2008-09-10 06:35:00,74.837,74.855,74.837,74.855,12060000.0
2008-09-10 06:36:00,74.869,74.869,74.84,74.849,13000000.0
2008-09-10 06:37:00,74.853,74.86,74.845,74.855,12770000.0
2008-09-10 06:38:00,74.824,74.864,74.824,74.864,9630000.0
2008-09-10 06:39:00,74.863,74.872,74.845,74.856,23550000.0
2008-09-10 06:40:00,74.821,74.837,74.814,74.831,14840000.0
2008-09-10 06:41:00,74.811,74.824,74.802,74.818,13950000.0
2008-09-10 06:42:00,74.814,74.842,74.807,74.828,17310000.0
2008-09-10 06:43:00,74.849,74.851,74.801,74.819,15650000.0
2008-09-10 06:44:00,74.833,74.856,74.825,74.825,13980000.0
2008-09-10 06:45:00,74.854,74.854,74.826,74.826,14280000.0
2008-09-10 06:46:00,74.837,74.856,74.837,74.849,12770000.0
2008-09-10 06:47:00,74.838,74.853,74.827,74.853,9990000.0
2008-09-10 06:48:00,74.871,74.881,74.862,74.881,12860000.0
2008-09-10 06:49:00,74.874,74.874,74.846,74.848,13450000.0
2008-09-10 06:50:00,74.836,74.843,74.834,74.834,12070000.0
2008-09-10 06:51:00,74.844,74.844,74.822,74.827,10510000.0
2008-09-10 06:52:00,74.819,74.826,74.812,74.812,13200000.0
2008-09-10 06:53:00,74.83,74.836,74.807,74.823,15340000.0
2008-09-10 06:54:00,74.838,74.838,74.822,74.826,20750000.0
2008-09-10 06:55:00,74.833,74.833,74.819,74.824,12590000.0
2008-09-10 06:56:00,74.798,74.817,74.798,74.811,12220000.0
2008-09-10 06:57:00,74.824,74.824,74.804,74.804,12440000.0
2008-09-10 06:58:00,74.822,74.822,74.79,74.79,14650000.0
2008-09-10 06:59:00,74.802,74.802,74.783,74.797,17680000.0
2008-09-10 07:00:00,74.825,74.825,74.792,74.792,12810000.0
2008-09-10 07:01:00,74.795,74.816,74.777,74.777,13940000.0
2008-09-10 07:02:00,74.772,74.814,74.768,74.814,17890000.0
2008-09-10 07:03:00,74.81,74.81,74.786,74.795,19940000.0
2008-09-10 07:04:00,74.805,74.805,74.772,74.772,20840000.0
2008-09-10 07:05:00,74.79,74.791,74.762,74.762,16520000.0
2008-09-10 07:06:00,74.801,74.802,74.776,74.786,18220000.0
2008-09-10 07:07:00,74.806,74.82,74.806,74.818,17660000.0
2008-09-10 07:08:00,74.783,74.794,74.772,74.782,13640000.0
2008-09-10 07:09:00,74.79,74.797,74.785,74.797,14470000.0
2008-09-10 07:10:00,74.794,74.798,74.778,74.786,14910000.0
2008-09-10 07:11:00,74.761,74.797,74.761,74.797,11450000.0
2008-09-10 07:12:00,74.802,74.802,74.781,74.8,9060000.0
2008-09-10 07:13:00,74.796,74.811,74.792,74.811,9390000.0
2008-09-10 07:14:00,74.801,74.811,74.789,74.789,7320000.0
2008-09-10 07:15:00,74.797,74.809,74.795,74.809,23430000.0
2008-09-10 07:16:00,74.795,74.795,74.76,74.771,12230000.0
2008-09-10 07:17:00,74.753,74.767,74.746,74.75,17510000.0
2008-09-10 07:18:00,74.751,74.751,74.736,74.744,12100000.0
2008-09-10 07:19:00,74.755,74.77,74.755,74.768,8260000.0
2008-09-10 07:20:00,74.781,74.781,74.74,74.747,12670000.0
2008-09-10 07:21:00,74.766,74.771,74.748,74.769,14120000.0
2008-09-10 07:22:00,74.763,74.785,74.756,74.785,12580000.0
2008-09-10 07:23:00,74.773,74.779,74.768,74.771,15660000.0
2008-09-10 07:24:00,74.765,74.782,74.764,74.782,8310000.0
2008-09-10 07:25:00,74.766,74.78,74.765,74.776,15210000.0
2008-09-10 07:26:00,74.801,74.829,74.801,74.829,7900000.0
2008-09-10 07:27:00,74.834,74.884,74.829,74.884,10370000.0
2008-09-10 07:28:00,74.941,74.994,74.935,74.967,11270000.0
2008-09-10 07:29:00,74.995,75.036,74.988,75.028,16010000.0
2008-09-10 07:30:00,75.052,75.057,75.018,75.042,13530000.0
2008-09-10 07:31:00,75.084,75.173,75.084,75.173,9580000.0
2008-09-10 07:32:00,75.116,75.127,75.101,75.105,12970000.0
2008-09-10 07:33:00,75.123,75.123,75.063,75.068,19460000.0
2008-09-10 07:34:00,75.042,75.047,75.033,75.037,21270000.0
2008-09-10 07:35:00,75.059,75.071,75.042,75.054,14650000.0
2008-09-10 07:36:00,75.089,75.101,75.073,75.074,17550000.0
2008-09-10 07:37:00,75.081,75.081,75.04,75.058,11460000.0
2008-09-10 07:38:00,75.063,75.067,75.018,75.018,8080000.0
2008-09-10 07:39:00,74.997,74.997,74.96,74.96,14650000.0
2008-09-10 07:40:00,74.934,74.966,74.934,74.95,12240000.0
2008-09-10 07:41:00,74.971,74.991,74.963,74.984,16380000.0
2008-09-10 07:42:00,75.012,75.022,74.974,74.974,11280000.0
2008-09-10 07:43:00,74.989,75.011,74.986,75.003,12590000.0
2008-09-10 07:44:00,74.984,75.0,74.978,74.992,13160000.0
2008-09-10 07:45:00,74.99,74.99,74.948,74.965,13710000.0
2008-09-10 07:46:00,74.984,74.989,74.952,74.952,16570000.0
2008-09-10 07:47:00,74.966,74.982,74.956,74.979,14910000.0
2008-09-10 07:48:00,74.99,74.99,74.94,74.94,9060000.0
2008-09-10 07:49:00,74.964,74.967,74.924,74.926,12770000.0
2008-09-10 07:50:00,74.934,74.942,74.934,74.942,8820000.0
2008-09-10 07:51:00,74.95,74.95,74.925,74.936,14090000.0
2008-09-10 07:52:00,74.95,74.951,74.936,74.937,13330000.0
2008-09-10 07:53:00,74.932,74.965,74.931,74.965,12960000.0
2008-09-10 07:54:00,74.951,74.951,74.926,74.944,15480000.0
2008-09-10 07:55:00,74.945,74.945,74.879,74.888,18300000.0
2008-09-10 07:56:00,74.869,74.893,74.861,74.882,19350000.0
2008-09-10 07:57:00,74.845,74.863,74.815,74.815,15300000.0
2008-09-10 07:58:00,74.76,74.779,74.742,74.748,13910000.0
2008-09-10 07:59:00,74.75,74.75,74.61,74.61,15640000.0
2008-09-10 08:00:00,74.648,74.719,74.648,74.719,13890000.0
2008-09-10 08:01:00,74.727,74.794,74.727,74.789,17920000.0
2008-09-10 08:02:00,74.786,74.794,74.768,74.783,15400000.0
2008-09-10 08:03:00,74.801,74.801,74.777,74.788,13330000.0
2008-09-10 08:04:00,74.811,74.818,74.798,74.807,21300000.0
2008-09-10 08:05:00,74.82,74.845,74.811,74.845,12280000.0
2008-09-10 08:06:00,74.849,74.849,74.806,74.814,15210000.0
2008-09-10 08:07:00,74.822,74.85,74.822,74.835,14270000.0
2008-09-10 08:08:00,74.838,74.838,74.815,74.816,10700000.0
2008-09-10 08:09:00,74.831,74.843,74.815,74.843,12630000.0
2008-09-10 08:10:00,74.843,74.877,74.843,74.86,14740000.0
2008-09-10 08:11:00,74.846,74.873,74.845,74.845,12280000.0
2008-09-10 08:12:00,74.86,74.86,74.834,74.842,19420000.0
2008-09-10 08:13:00,74.854,74.856,74.845,74.851,19650000.0
2008-09-10 08:14:00,74.843,74.86,74.843,74.858,11830000.0
2008-09-10 08:15:00,74.87,74.87,74.84,74.847,12030000.0
2008-09-10 08:16:00,74.857,74.971,74.857,74.971,18060000.0
2008-09-10 08:17:00,74.958,74.982,74.945,74.945,13760000.0
2008-09-10 08:18:00,74.954,74.954,74.92,74.921,12950000.0
2008-09-10 08:19:00,74.934,74.934,74.926,74.929,13000000.0
2008-09-10 08:20:00,74.912,74.917,74.906,74.907,16000000.0
2008-09-10 08:21:00,74.927,74.927,74.907,74.922,12440000.0
2008-09-10 08:22:00,74.932,74.932,74.903,74.906,10740000.0
2008-09-10 08:23:00,74.911,74.917,74.905,74.905,9960000.0
2008-09-10 08:24:00,74.918,74.918,74.899,74.906,7890000.0
2008-09-10 08:25:00,74.913,74.928,74.9,74.928,7700000.0
2008-09-10 08:26:00,74.934,74.959,74.934,74.957,11170000.0
2008-09-10 08:27:00,74.957,74.966,74.946,74.959,14830000.0
2008-09-10 08:28:00,74.963,74.99,74.956,74.99,16940000.0
2008-09-10 08:29:00,75.019,75.036,74.995,74.995,13520000.0
2008-09-10 08:30:00,75.023,75.023,74.966,74.966,9630000.0
2008-09-10 08:31:00,74.952,74.963,74.949,74.949,12400000.0
2008-09-10 08:32:00,74.95,74.955,74.943,74.955,15590000.0
2008-09-10 08:33:00,74.96,74.96,74.91,74.916,15770000.0
2008-09-10 08:34:00,74.95,74.95,74.93,74.93,13140000.0
2008-09-10 08:35:00,74.935,74.982,74.935,74.972,13720000.0
2008-09-10 08:36:00,74.966,74.973,74.949,74.949,16000000.0
2008-09-10 08:37:00,74.941,74.941,74.921,74.929,13560000.0
2008-09-10 08:38:00,74.937,74.943,74.925,74.943,17090000.0
2008-09-10 08:39:00,74.947,74.959,74.917,74.917,11530000.0
2008-09-10 08:40:00,74.933,74.955,74.93,74.952,15060000.0
2008-09-10 08:41:00,74.957,74.959,74.938,74.959,11100000.0
2008-09-10 08:42:00,74.988,74.996,74.962,74.982,16560000.0
2008-09-10 08:43:00,75.0,75.002,74.97,74.978,18810000.0
2008-09-10 08:44:00,74.999,75.001,74.969,74.979,19190000.0
2008-09-10 08:45:00,74.988,75.007,74.983,74.998,20400000.0
2008-09-10 08:46:00,75.011,75.011,74.969,74.984,13190000.0
2008-09-10 08:47:00,74.993,75.117,74.991,75.117,15800000.0
2008-09-10 08:48:00,75.124,75.124,75.013,75.013,15670000.0
2008-09-10 08:49:00,75.016,75.027,74.999,75.01,15060000.0
2008-09-10 08:50:00,74.999,75.018,74.999,75.015,15450000.0
2008-09-10 08:51:00,75.01,75.019,75.007,75.012,10570000.0
2008-09-10 08:52:00,74.985,75.002,74.983,74.998,19160000.0
2008-09-10 08:53:00,74.994,75.003,74.953,74.979,12430000.0
2008-09-10 08:54:00,75.003,75.016,74.991,75.016,25420000.0
2008-09-10 08:55:00,75.029,75.072,75.029,75.048,8680000.0
2008-09-10 08:56:00,75.039,75.058,75.039,75.048,16150000.0
2008-09-10 08:57:00,75.049,75.055,75.042,75.045,10960000.0
2008-09-10 08:58:00,75.05,75.052,75.027,75.047,22240000.0
2008-09-10 08:59:00,75.056,75.056,75.031,75.036,19060000.0
2008-09-10 09:00:00,75.059,75.079,75.059,75.07,10750000.0
2008-09-10 09:01:00,75.07,75.07,75.049,75.056,13710000.0
2008-09-10 09:02:00,75.046,75.046,75.023,75.032,9430000.0
2008-09-10 09:03:00,75.032,75.032,75.012,75.013,10150000.0
2008-09-10 09:04:00,74.977,74.998,74.962,74.964,13150000.0
2008-09-10 09:05:00,74.952,74.963,74.926,74.932,18980000.0
2008-09-10 09:06:00,74.927,74.927,74.86,74.865,12250000.0
2008-09-10 09:07:00,74.88,74.899,74.838,74.849,15480000.0
2008-09-10 09:08:00,74.856,74.894,74.855,74.885,15100000.0
2008-09-10 09:09:00,74.89,74.89,74.836,74.849,13750000.0
2008-09-10 09:10:00,74.862,74.869,74.854,74.863,13190000.0
2008-09-10 09:11:00,74.861,74.872,74.828,74.834,11270000.0
2008-09-10 09:12:00,74.862,74.906,74.86,74.906,9580000.0
2008-09-10 09:13:00,74.912,74.919,74.903,74.903,9620000.0
2008-09-10 09:14:00,74.896,74.933,74.896,74.93,14950000.0
2008-09-10 09:15:00,74.958,74.96,74.896,74.896,12820000.0
2008-09-10 09:16:00,74.904,74.916,74.886,74.903,11850000.0
2008-09-10 09:17:00,74.872,74.882,74.846,74.846,13040000.0
2008-09-10 09:18:00,74.851,74.875,74.851,74.853,16910000.0
2008-09-10 09:19:00,74.85,74.858,74.836,74.853,17360000.0
2008-09-10 09:20:00,74.845,74.875,74.839,74.868,13230000.0
2008-09-10 09:21:00,74.885,74.903,74.874,74.903,15780000.0
2008-09-10 09:22:00,74.893,74.905,74.884,74.884,14650000.0
2008-09-10 09:23:00,74.892,74.892,74.868,74.868,11630000.0
2008-09-10 09:24:00,74.903,74.903,74.87,74.872,19770000.0
2008-09-10 09:25:00,74.882,74.889,74.86,74.869,15590000.0
2008-09-10 09:26:00,74.874,74.907,74.87,74.899,19980000.0
2008-09-10 09:27:00,74.911,74.924,74.906,74.924,10330000.0
2008-09-10 09:28:00,74.916,74.931,74.916,74.921,15200000.0
2008-09-10 09:29:00,74.893,74.906,74.877,74.879,14090000.0
2008-09-10 09:30:00,74.906,74.912,74.902,74.912,11270000.0
2008-09-10 09:31:00,74.892,74.897,74.871,74.878,15030000.0
2008-09-10 09:32:00,74.913,74.918,74.894,74.897,18830000.0
2008-09-10 09:33:00,74.913,74.913,74.888,74.888,12440000.0
2008-09-10 09:34:00,74.898,74.898,74.862,74.876,18080000.0
2008-09-10 09:35:00,74.861,74.861,74.825,74.837,15390000.0
2008-09-10 09:36:00,74.855,74.855,74.822,74.844,16530000.0
2008-09-10 09:37:00,74.823,74.847,74.823,74.831,10530000.0
2008-09-10 09:38:00,74.839,74.842,74.817,74.829,12620000.0
2008-09-10 09:39:00,74.834,74.844,74.816,74.836,17330000.0
2008-09-10 09:40:00,74.829,74.838,74.817,74.832,14310000.0
2008-09-10 09:41:00,74.814,74.814,74.787,74.805,12400000.0
2008-09-10 09:42:00,74.817,74.836,74.811,74.818,21030000.0
2008-09-10 09:43:00,74.821,74.844,74.814,74.835,20510000.0
2008-09-10 09:44:00,74.792,74.849,74.792,74.849,14660000.0
2008-09-10 09:45:00,74.861,74.861,74.826,74.826,12440000.0
2008-09-10 09:46:00,74.825,74.834,74.816,74.816,9770000.0
2008-09-10 09:47:00,74.821,74.828,74.816,74.819,16730000.0
2008-09-10 09:48:00,74.851,74.851,74.806,74.816,12100000.0
2008-09-10 09:49:00,74.799,74.827,74.799,74.816,8280000.0
2008-09-10 09:50:00,74.833,74.836,74.813,74.836,21030000.0
2008-09-10 09:51:00,74.845,74.86,74.838,74.858,11840000.0
2008-09-10 09:52:00,74.84,74.842,74.834,74.837,13370000.0
2008-09-10 09:53:00,74.814,74.832,74.814,74.821,20340000.0
2008-09-10 09:54:00,74.834,74.834,74.804,74.805,13750000.0
2008-09-10 09:55:00,74.814,74.814,74.777,74.777,8460000.0
2008-09-10 09:56:00,74.754,74.787,74.739,74.787,14870000.0
2008-09-10 09:57:00,74.784,74.784,74.75,74.752,10370000.0
2008-09-10 09:58:00,74.763,74.798,74.76,74.798,14720000.0
2008-09-10 09:59:00,74.787,74.81,74.785,74.792,16010000.0
2008-09-10 10:00:00,74.801,74.81,74.787,74.791,17090000.0
2008-09-10 10:01:00,74.803,74.82,74.797,74.82,12580000.0
2008-09-10 10:02:00,74.814,74.826,74.814,74.822,13030000.0
2008-09-10 10:03:00,74.837,74.859,74.835,74.858,16650000.0
2008-09-10 10:04:00,74.854,74.858,74.841,74.848,15350000.0
2008-09-10 10:05:00,74.843,74.853,74.843,74.847,12770000.0
2008-09-10 10:06:00,74.855,74.86,74.848,74.858,15440000.0
2008-09-10 10:07:00,74.869,74.869,74.85,74.85,17090000.0
2008-09-10 10:08:00,74.866,74.873,74.838,74.838,22050000.0
2008-09-10 10:09:00,74.851,74.851,74.826,74.838,12590000.0
2008-09-10 10:10:00,74.862,74.884,74.862,74.884,14920000.0
2008-09-10 10:11:00,74.904,74.904,74.862,74.862,12660000.0
2008-09-10 10:12:00,74.903,74.903,74.873,74.894,18340000.0
2008-09-10 10:13:00,74.896,74.904,74.883,74.883,21160000.0
2008-09-10 10:14:00,74.908,74.911,74.867,74.867,14870000.0
2008-09-10 10:15:00,74.886,74.93,74.884,74.93,11080000.0
2008-09-10 10:16:00,74.92,74.922,74.9,74.907,15030000.0
2008-09-10 10:17:00,74.919,74.919,74.873,74.894,17320000.0
2008-09-10 10:18:00,74.884,74.908,74.883,74.897,14310000.0
2008-09-10 10:19:00,74.876,74.91,74.874,74.905,15770000.0
2008-09-10 10:20:00,74.93,74.93,74.879,74.888,19940000.0
2008-09-10 10:21:00,74.899,74.9,74.859,74.859,19200000.0
2008-09-10 10:22:00,74.851,74.874,74.841,74.87,15210000.0
2008-09-10 10:23:00,74.849,74.854,74.837,74.837,15820000.0
2008-09-10 10:24:00,74.845,74.856,74.839,74.843,21670000.0
2008-09-10 10:25:00,74.855,74.871,74.853,74.871,12850000.0
2008-09-10 10:26:00,74.863,74.875,74.863,74.871,14500000.0
2008-09-10 10:27:00,74.884,74.884,74.861,74.861,14460000.0
2008-09-10 10:28:00,74.867,74.874,74.862,74.862,14090000.0
2008-09-10 10:29:00,74.873,74.882,74.86,74.86,11680000.0
2008-09-10 10:30:00,74.869,74.869,74.859,74.859,10150000.0
2008-09-10 10:31:00,74.851,74.865,74.851,74.853,12620000.0
2008-09-10 10:32:00,74.855,74.881,74.851,74.881,10140000.0
2008-09-10 10:33:00,74.886,74.886,74.863,74.879,12580000.0
2008-09-10 10:34:00,74.874,74.894,74.874,74.894,7180000.0
2008-09-10 10:35:00,74.864,74.877,74.864,74.872,14120000.0
2008-09-10 10:36:00,74.895,74.895,74.864,74.864,17310000.0
2008-09-10 10:37:00,74.863,74.881,74.863,74.881,13770000.0
2008-09-10 10:38:00,74.884,74.884,74.872,74.879,9960000.0
2008-09-10 10:39:00,74.904,74.904,74.879,74.895,20140000.0
2008-09-10 10:40:00,74.877,74.877,74.864,74.867,12770000.0
2008-09-10 10:41:00,74.863,74.863,74.852,74.852,2820000.0
2008-09-10 10:42:00,74.855,74.855,74.843,74.855,15450000.0
2008-09-10 10:43:00,74.87,74.872,74.853,74.856,12780000.0
2008-09-10 10:44:00,74.841,74.857,74.841,74.856,14880000.0
2008-09-10 10:45:00,74.869,74.874,74.839,74.839,14280000.0
2008-09-10 10:46:00,74.852,74.854,74.823,74.823,13790000.0
2008-09-10 10:47:00,74.813,74.816,74.785,74.788,9810000.0
2008-09-10 10:48:00,74.799,74.802,74.78,74.789,18310000.0
2008-09-10 10:49:00,74.79,74.798,74.786,74.793,11650000.0
2008-09-10 10:50:00,74.771,74.799,74.771,74.79,19240000.0
2008-09-10 10:51:00,74.81,74.81,74.793,74.8,14950000.0
2008-09-10 10:52:00,74.804,74.819,74.804,74.812,16530000.0
2008-09-10 10:53:00,74.802,74.81,74.792,74.799,18790000.0
2008-09-10 10:54:00,74.796,74.796,74.769,74.782,7890000.0
2008-09-10 10:55:00,74.791,74.791,74.763,74.768,18430000.0
2008-09-10 10:56:00,74.761,74.765,74.759,74.759,18590000.0
2008-09-10 10:57:00,74.765,74.765,74.752,74.756,11460000.0
2008-09-10 10:58:00,74.744,74.751,74.743,74.748,20720000.0
2008-09-10 10:59:00,74.741,74.768,74.741,74.767,13230000.0
2008-09-10 11:00:00,74.78,74.79,74.772,74.788,13720000.0
2008-09-10 11:01:00,74.775,74.794,74.77,74.79,15030000.0
2008-09-10 11:02:00,74.794,74.811,74.783,74.811,11350000.0
2008-09-10 11:03:00,74.821,74.821,74.797,74.806,10340000.0
2008-09-10 11:04:00,74.814,74.818,74.796,74.808,18740000.0
2008-09-10 11:05:00,74.788,74.795,74.78,74.78,15710000.0
2008-09-10 11:06:00,74.795,74.802,74.785,74.802,12450000.0
2008-09-10 11:07:00,74.797,74.798,74.797,74.798,9580000.0
2008-09-10 11:08:00,74.791,74.802,74.791,74.797,14770000.0
2008-09-10 11:09:00,74.813,74.813,74.806,74.809,10900000.0
2008-09-10 11:10:00,74.804,74.817,74.79,74.79,16220000.0
2008-09-10 11:11:00,74.799,74.801,74.777,74.777,10570000.0
2008-09-10 11:12:00,74.782,74.782,74.76,74.766,13530000.0
2008-09-10 11:13:00,74.762,74.795,74.762,74.795,9950000.0
2008-09-10 11:14:00,74.769,74.779,74.747,74.747,20310000.0
2008-09-10 11:15:00,74.772,74.779,74.76,74.764,11650000.0
2008-09-10 11:16:00,74.774,74.792,74.772,74.788,13760000.0
2008-09-10 11:17:00,74.749,74.771,74.748,74.748,17850000.0
2008-09-10 11:18:00,74.782,74.787,74.769,74.78,19420000.0
2008-09-10 11:19:00,74.787,74.8,74.785,74.791,16200000.0
2008-09-10 11:20:00,74.796,74.817,74.79,74.817,18210000.0
2008-09-10 11:21:00,74.822,74.853,74.811,74.853,18230000.0
2008-09-10 11:22:00,74.862,74.864,74.856,74.863,13570000.0
2008-09-10 11:23:00,74.832,74.848,74.828,74.843,19770000.0
2008-09-10 11:24:00,74.85,74.85,74.809,74.809,9580000.0
2008-09-10 11:25:00,74.819,74.819,74.786,74.786,15770000.0
2008-09-10 11:26:00,74.784,74.801,74.784,74.797,11260000.0
2008-09-10 11:27:00,74.802,74.807,74.789,74.793,12260000.0
2008-09-10 11:28:00,74.812,74.82,74.803,74.803,13910000.0
2008-09-10 11:29:00,74.801,74.801,74.785,74.786,12630000.0
2008-09-10 11:30:00,74.787,74.81,74.783,74.81,13230000.0
2008-09-10 11:31:00,74.814,74.83,74.811,74.83,13040000.0
2008-09-10 11:32:00,74.835,74.837,74.801,74.801,19280000.0
2008-09-10 11:33:00,74.806,74.806,74.8,74.8,4880000.0
2008-09-10 11:34:00,74.814,74.83,74.736,74.736,9020000.0
2008-09-10 11:35:00,74.769,74.788,74.769,74.787,12600000.0
2008-09-10 11:36:00,74.791,74.824,74.79,74.811,16560000.0
2008-09-10 11:37:00,74.814,74.826,74.795,74.795,12390000.0
2008-09-10 11:38:00,74.814,74.833,74.801,74.833,16900000.0
2008-09-10 11:39:00,74.852,74.861,74.832,74.861,15980000.0
2008-09-10 11:40:00,74.859,74.866,74.827,74.827,10910000.0
2008-09-10 11:41:00,74.822,74.825,74.811,74.811,11580000.0
2008-09-10 11:42:00,74.803,74.821,74.803,74.816,13930000.0
2008-09-10 11:43:00,74.811,74.831,74.811,74.828,16120000.0
2008-09-10 11:44:00,74.819,74.829,74.794,74.794,12630000.0
2008-09-10 11:45:00,74.807,74.807,74.781,74.784,9990000.0
2008-09-10 11:46:00,74.785,74.794,74.771,74.777,15250000.0
2008-09-10 11:47:00,74.773,74.789,74.773,74.78,21830000.0
2008-09-10 11:48:00,74.791,74.799,74.783,74.789,17500000.0
2008-09-10 11:49:00,74.795,74.801,74.794,74.796,12400000.0
2008-09-10 11:50:00,74.779,74.805,74.773,74.805,13380000.0
2008-09-10 11:51:00,74.799,74.832,74.799,74.832,13190000.0
2008-09-10 11:52:00,74.823,74.839,74.808,74.823,14090000.0
2008-09-10 11:53:00,74.829,74.839,74.827,74.836,14660000.0
2008-09-10 11:54:00,74.841,74.841,74.783,74.783,20370000.0
2008-09-10 11:55:00,74.79,74.804,74.788,74.798,15640000.0
2008-09-10 11:56:00,74.791,74.813,74.785,74.81,20230000.0
2008-09-10 11:57:00,74.816,74.816,74.788,74.788,10530000.0
2008-09-10 11:58:00,74.781,74.782,74.764,74.779,17020000.0
2008-09-10 11:59:00,74.759,74.782,74.754,74.754,16470000.0
2008-09-10 12:00:00,74.768,74.768,74.741,74.741,13370000.0
2008-09-10 12:01:00,74.735,74.745,74.735,74.744,6010000.0
2008-09-10 12:02:00,74.767,74.792,74.761,74.792,17910000.0
2008-09-10 12:03:00,74.781,74.781,74.767,74.767,17870000.0
2008-09-10 12:04:00,74.751,74.761,74.748,74.759,15430000.0
2008-09-10 12:05:00,74.764,74.764,74.75,74.758,15060000.0
2008-09-10 12:06:00,74.776,74.776,74.761,74.761,16960000.0
2008-09-10 12:07:00,74.772,74.8,74.772,74.799,16580000.0
2008-09-10 12:08:00,74.792,74.798,74.792,74.798,4690000.0
2008-09-10 12:09:00,74.815,74.815,74.805,74.808,11460000.0
2008-09-10 12:10:00,74.817,74.824,74.802,74.802,16930000.0
2008-09-10 12:11:00,74.795,74.811,74.792,74.801,17690000.0
2008-09-10 12:12:00,74.802,74.802,74.786,74.787,15060000.0
2008-09-10 12:13:00,74.78,74.782,74.751,74.758,16610000.0
2008-09-10 12:14:00,74.748,74.8,74.748,74.8,12820000.0
2008-09-10 12:15:00,74.808,74.816,74.795,74.812,15030000.0
2008-09-10 12:16:00,74.798,74.803,74.784,74.784,14760000.0
2008-09-10 12:17:00,74.785,74.785,74.772,74.783,12400000.0
2008-09-10 12:18:00,74.824,74.824,74.796,74.796,16230000.0
2008-09-10 12:19:00,74.769,74.776,74.761,74.761,15020000.0
2008-09-10 12:20:00,74.756,74.77,74.756,74.768,8720000.0
2008-09-10 12:21:00,74.769,74.769,74.749,74.755,9390000.0
2008-09-10 12:22:00,74.776,74.776,74.77,74.775,14880000.0
2008-09-10 12:23:00,74.772,74.792,74.772,74.79,11540000.0
2008-09-10 12:24:00,74.812,74.812,74.783,74.783,12770000.0
2008-09-10 12:25:00,74.79,74.793,74.774,74.774,12630000.0
2008-09-10 12:26:00,74.764,74.779,74.758,74.779,12580000.0
2008-09-10 12:27:00,74.784,74.784,74.774,74.783,8830000.0
2008-09-10 12:28:00,74.792,74.793,74.783,74.783,9070000.0
2008-09-10 12:29:00,74.788,74.799,74.784,74.784,12070000.0
2008-09-10 12:30:00,74.808,74.808,74.78,74.796,12070000.0
2008-09-10 12:31:00,74.803,74.813,74.794,74.813,8160000.0
2008-09-10 12:32:00,74.821,74.821,74.81,74.81,11310000.0
2008-09-10 12:33:00,74.815,74.832,74.815,74.819,9960000.0
2008-09-10 12:34:00,74.808,74.813,74.802,74.813,15580000.0
2008-09-10 12:35:00,74.801,74.815,74.791,74.812,12770000.0
2008-09-10 12:36:00,74.819,74.819,74.798,74.799,10930000.0
2008-09-10 12:37:00,74.798,74.815,74.785,74.79,16810000.0
2008-09-10 12:38:00,74.776,74.798,74.769,74.798,9210000.0
2008-09-10 12:39:00,74.793,74.813,74.793,74.813,11640000.0
2008-09-10 12:40:00,74.819,74.833,74.814,74.833,13410000.0
2008-09-10 12:41:00,74.833,74.854,74.833,74.839,16570000.0
2008-09-10 12:42:00,74.871,74.871,74.832,74.832,9960000.0
2008-09-10 12:43:00,74.824,74.854,74.819,74.828,16850000.0
2008-09-10 12:44:00,74.831,74.855,74.821,74.842,18310000.0
2008-09-10 12:45:00,74.861,74.861,74.83,74.833,12630000.0
2008-09-10 12:46:00,74.815,74.838,74.815,74.836,15400000.0
2008-09-10 12:47:00,74.81,74.816,74.808,74.816,10220000.0
2008-09-10 12:48:00,74.848,74.848,74.823,74.834,12400000.0
2008-09-10 12:49:00,74.824,74.841,74.824,74.838,13190000.0
2008-09-10 12:50:00,74.821,74.821,74.804,74.806,7520000.0
2008-09-10 12:51:00,74.82,74.82,74.787,74.815,14460000.0
2008-09-10 12:52:00,74.806,74.83,74.802,74.827,18030000.0
2008-09-10 12:53:00,74.804,74.804,74.773,74.773,9950000.0
2008-09-10 12:54:00,74.801,74.801,74.776,74.791,11880000.0
2008-09-10 12:55:00,74.786,74.801,74.783,74.798,14310000.0
2008-09-10 12:56:00,74.775,74.794,74.773,74.794,12580000.0
2008-09-10 12:57:00,74.801,74.801,74.774,74.78,19190000.0
2008-09-10 12:58:00,74.787,74.799,74.784,74.79,15710000.0
2008-09-10 12:59:00,74.799,74.803,74.788,74.794,10900000.0
2008-09-10 13:00:00,74.811,74.828,74.796,74.828,15600000.0
2008-09-10 13:01:00,74.814,74.837,74.806,74.837,8830000.0
2008-09-10 13:02:00,74.847,74.864,74.847,74.854,7370000.0
2008-09-10 13:03:00,74.867,74.867,74.837,74.861,14320000.0
2008-09-10 13:04:00,74.836,74.852,74.836,74.849,8610000.0
2008-09-10 13:05:00,74.85,74.853,74.826,74.837,16930000.0
2008-09-10 13:06:00,74.861,74.861,74.822,74.841,15860000.0
2008-09-10 13:07:00,74.85,74.85,74.836,74.845,11830000.0
2008-09-10 13:08:00,74.856,74.856,74.843,74.843,7550000.0
2008-09-10 13:09:00,74.859,74.864,74.842,74.842,20130000.0
2008-09-10 13:10:00,74.844,74.865,74.844,74.86,18780000.0
2008-09-10 13:11:00,74.872,74.888,74.872,74.881,11270000.0
2008-09-10 13:12:00,74.893,74.893,74.867,74.867,11830000.0
2008-09-10 13:13:00,74.869,74.897,74.869,74.897,13630000.0
2008-09-10 13:14:00,74.882,74.893,74.875,74.893,15630000.0
2008-09-10 13:15:00,74.891,74.9,74.88,74.88,12210000.0
2008-09-10 13:16:00,74.895,74.907,74.89,74.898,15470000.0
2008-09-10 13:17:00,74.905,74.912,74.891,74.903,14500000.0
2008-09-10 13:18:00,74.924,74.954,74.924,74.943,7890000.0
2008-09-10 13:19:00,74.946,74.959,74.946,74.95,11840000.0
2008-09-10 13:20:00,74.937,74.95,74.933,74.933,15770000.0
2008-09-10 13:21:00,74.956,74.962,74.929,74.929,20690000.0
2008-09-10 13:22:00,74.936,74.944,74.914,74.924,12200000.0
2008-09-10 13:23:00,74.917,74.922,74.887,74.887,12710000.0
2008-09-10 13:24:00,74.905,74.905,74.858,74.858,16970000.0
2008-09-10 13:25:00,74.856,74.861,74.839,74.844,17460000.0
2008-09-10 13:26:00,74.846,74.868,74.831,74.858,17320000.0
2008-09-10 13:27:00,74.865,74.876,74.863,74.871,14530000.0
2008-09-10 13:28:00,74.877,74.943,74.875,74.943,14080000.0
2008-09-10 13:29:00,74.918,74.95,74.908,74.924,18440000.0
2008-09-10 13:30:00,74.914,74.914,74.877,74.877,10700000.0
2008-09-10 13:31:00,74.891,74.896,74.86,74.86,14910000.0
2008-09-10 13:32:00,74.882,74.928,74.876,74.928,14880000.0
2008-09-10 13:33:00,74.954,74.954,74.919,74.919,12960000.0
2008-09-10 13:34:00,74.908,74.927,74.883,74.904,16380000.0
2008-09-10 13:35:00,74.848,74.902,74.826,74.902,18030000.0
2008-09-10 13:36:00,74.917,74.917,74.876,74.888,13980000.0
2008-09-10 13:37:00,74.909,74.909,74.748,74.829,15070000.0
2008-09-10 13:38:00,74.796,74.796,74.707,74.744,10000000.0
2008-09-10 13:39:00,74.756,74.843,74.756,74.837,13340000.0
2008-09-10 13:40:00,74.784,74.784,74.685,74.736,15670000.0
2008-09-10 13:41:00,74.762,74.767,74.61,74.61,15060000.0
2008-09-10 13:42:00,74.605,74.632,74.59,74.631,12140000.0
2008-09-10 13:43:00,74.597,74.616,74.552,74.552,20700000.0
2008-09-10 13:44:00,74.567,74.584,74.533,74.533,8830000.0
2008-09-10 13:45:00,74.526,74.534,74.512,74.516,12230000.0
2008-09-10 13:46:00,74.508,74.539,74.508,74.531,10530000.0
2008-09-10 13:47:00,74.539,74.584,74.539,74.581,9030000.0
2008-09-10 13:48:00,74.578,74.578,74.548,74.575,10530000.0
2008-09-10 13:49:00,74.602,74.616,74.6,74.6,10510000.0
2008-09-10 13:50:00,74.613,74.613,74.535,74.535,10710000.0
2008-09-10 13:51:00,74.543,74.57,74.537,74.548,11660000.0
2008-09-10 13:52:00,74.538,74.545,74.524,74.545,19990000.0
2008-09-10 13:53:00,74.563,74.576,74.534,74.534,8310000.0
2008-09-10 13:54:00,74.543,74.546,74.507,74.512,25060000.0
2008-09-10 13:55:00,74.531,74.531,74.47,74.47,14490000.0
2008-09-10 13:56:00,74.486,74.494,74.46,74.479,17500000.0
2008-09-10 13:57:00,74.481,74.481,74.33,74.33,22750000.0
2008-09-10 13:58:00,74.298,74.376,74.298,74.372,13150000.0
2008-09-10 13:59:00,74.383,74.399,74.371,74.39,14160000.0
2008-09-10 14:00:00,74.409,74.433,74.398,74.433,14650000.0
2008-09-10 14:01:00,74.44,74.449,74.411,74.411,14620000.0
2008-09-10 14:02:00,74.408,74.408,74.357,74.357,17220000.0
2008-09-10 14:03:00,74.389,74.389,74.316,74.333,10940000.0
2008-09-10 14:04:00,74.359,74.365,74.337,74.352,15250000.0
2008-09-10 14:05:00,74.352,74.369,74.331,74.368,11120000.0
2008-09-10 14:06:00,74.388,74.408,74.365,74.365,20030000.0
2008-09-10 14:07:00,74.355,74.355,74.248,74.248,9990000.0
2008-09-10 14:08:00,74.237,74.265,74.21,74.255,16000000.0
2008-09-10 14:09:00,74.272,74.31,74.246,74.31,17730000.0
2008-09-10 14:10:00,74.318,74.396,74.318,74.396,14270000.0
2008-09-10 14:11:00,74.376,74.376,74.353,74.363,12210000.0
2008-09-10 14:12:00,74.383,74.421,74.38,74.419,14470000.0
2008-09-10 14:13:00,74.435,74.443,74.399,74.414,13180000.0
2008-09-10 14:14:00,74.422,74.422,74.376,74.387,15210000.0
2008-09-10 14:15:00,74.386,74.394,74.367,74.38,18620000.0
2008-09-10 14:16:00,74.402,74.409,74.385,74.387,12400000.0
2008-09-10 14:17:00,74.399,74.409,74.346,74.346,14450000.0
2008-09-10 14:18:00,74.364,74.364,74.336,74.362,12630000.0
2008-09-10 14:19:00,74.333,74.349,74.332,74.336,17320000.0
2008-09-10 14:20:00,74.345,74.382,74.345,74.379,15060000.0
2008-09-10 14:21:00,74.397,74.474,74.388,74.474,14460000.0
2008-09-10 14:22:00,74.497,74.568,74.497,74.544,14170000.0
2008-09-10 14:23:00,74.526,74.552,74.525,74.535,11650000.0
2008-09-10 14:24:00,74.537,74.542,74.514,74.514,9920000.0
2008-09-10 14:25:00,74.532,74.547,74.52,74.547,17840000.0
2008-09-10 14:26:00,74.551,74.61,74.549,74.61,18070000.0
2008-09-10 14:27:00,74.652,74.675,74.619,74.641,12220000.0
2008-09-10 14:28:00,74.669,74.703,74.655,74.703,11650000.0
2008-09-10 14:29:00,74.723,74.744,74.7,74.715,17840000.0
2008-09-10 14:30:00,74.708,74.708,74.65,74.673,12440000.0
2008-09-10 14:31:00,74.664,74.699,74.664,74.68,18860000.0
2008-09-10 14:32:00,74.67,74.701,74.67,74.697,13540000.0
2008-09-10 14:33:00,74.705,74.712,74.678,74.678,19530000.0
2008-09-10 14:34:00,74.66,74.691,74.66,74.67,16960000.0
2008-09-10 14:35:00,74.693,74.699,74.659,74.66,13970000.0
2008-09-10 14:36:00,74.689,74.689,74.666,74.67,16900000.0
2008-09-10 14:37:00,74.686,74.697,74.678,74.691,13140000.0
2008-09-10 14:38:00,74.689,74.693,74.671,74.671,19350000.0
2008-09-10 14:39:00,74.684,74.684,74.657,74.669,12080000.0
2008-09-10 14:40:00,74.686,74.7,74.67,74.7,16780000.0
2008-09-10 14:41:00,74.716,74.782,74.704,74.771,14880000.0
2008-09-10 14:42:00,74.782,74.828,74.782,74.811,17530000.0
2008-09-10 14:43:00,74.81,74.827,74.793,74.827,11910000.0
2008-09-10 14:44:00,74.835,74.867,74.835,74.858,21530000.0
2008-09-10 14:45:00,74.886,74.892,74.857,74.857,9760000.0
2008-09-10 14:46:00,74.831,74.851,74.817,74.824,13790000.0
2008-09-10 14:47:00,74.814,74.843,74.814,74.843,14880000.0
2008-09-10 14:48:00,74.858,74.864,74.845,74.845,15290000.0
2008-09-10 14:49:00,74.827,74.873,74.827,74.848,90900000.0
2008-09-10 14:50:00,74.866,74.909,74.866,74.909,68560000.0
2008-09-10 14:51:00,74.917,74.926,74.912,74.924,104020000.0
2008-09-10 14:52:00,74.938,74.938,74.879,74.917,119250000.0
2008-09-10 14:53:00,74.881,74.901,74.868,74.881,111750000.0
2008-09-10 14:54:00,74.909,74.946,74.898,74.943,112940000.0
2008-09-10 14:55:00,74.987,75.039,74.957,75.016,86050000.0
2008-09-10 14:56:00,75.024,75.038,74.977,74.977,32730000.0
2008-09-10 14:57:00,74.998,75.012,74.954,74.981,28900000.0
2008-09-10 14:58:00,74.985,74.985,74.936,74.936,82410000.0
2008-09-10 14:59:00,74.938,74.947,74.909,74.928,121510000.0
2008-09-10 15:00:00,74.965,74.974,74.936,74.939,73060000.0
2008-09-10 15:01:00,74.932,74.972,74.932,74.943,105930000.0
2008-09-10 15:02:00,74.952,74.958,74.912,74.929,121130000.0
2008-09-10 15:03:00,74.916,74.916,74.857,74.857,91100000.0
2008-09-10 15:04:00,74.863,74.909,74.863,74.909,89030000.0
2008-09-10 15:05:00,74.894,74.94,74.889,74.918,86070000.0
2008-09-10 15:06:00,74.918,74.947,74.918,74.947,74030000.0
2008-09-10 15:07:00,74.907,74.928,74.896,74.923,82080000.0
2008-09-10 15:08:00,74.925,74.94,74.919,74.928,117220000.0
2008-09-10 15:09:00,74.973,75.053,74.973,75.053,52640000.0
2008-09-10 15:10:00,75.107,75.107,75.036,75.036,105490000.0
2008-09-10 15:11:00,75.037,75.106,75.037,75.106,82530000.0
2008-09-10 15:12:00,75.121,75.203,75.081,75.185,107070000.0
2008-09-10 15:13:00,75.204,75.204,75.153,75.153,108840000.0
2008-09-10 15:14:00,75.123,75.153,75.123,75.153,100930000.0
2008-09-10 15:15:00,75.138,75.139,75.083,75.133,48400000.0
2008-09-10 15:16:00,75.101,75.125,75.096,75.108,63040000.0
2008-09-10 15:17:00,75.089,75.089,75.038,75.056,83430000.0
2008-09-10 15:18:00,75.039,75.085,75.032,75.085,69510000.0
2008-09-10 15:19:00,75.051,75.076,75.044,75.049,86800000.0
2008-09-10 15:20:00,75.042,75.06,75.016,75.023,63030000.0
2008-09-10 15:21:00,75.049,75.084,75.021,75.057,43210000.0
2008-09-10 15:22:00,75.066,75.124,75.066,75.109,116680000.0
2008-09-10 15:23:00,75.11,75.159,75.11,75.141,87930000.0
2008-09-10 15:24:00,75.141,75.141,75.086,75.086,73710000.0
2008-09-10 15:25:00,75.115,75.136,75.077,75.077,59810000.0
2008-09-10 15:26:00,75.081,75.112,75.073,75.112,44460000.0
2008-09-10 15:27:00,75.103,75.108,75.074,75.089,65890000.0
2008-09-10 15:28:00,75.079,75.113,75.079,75.092,106450000.0
2008-09-10 15:29:00,75.086,75.119,75.086,75.091,107470000.0
2008-09-10 15:30:00,75.112,75.112,75.066,75.09,96260000.0
2008-09-10 15:31:00,75.08,75.092,75.068,75.079,100920000.0
2008-09-10 15:32:00,75.094,75.098,75.053,75.053,97580000.0
2008-09-10 15:33:00,75.046,75.08,75.036,75.036,51250000.0
2008-09-10 15:34:00,75.046,75.046,74.971,74.975,99140000.0
2008-09-10 15:35:00,74.952,74.965,74.923,74.923,64430000.0
2008-09-10 15:36:00,74.926,75.002,74.921,74.95,63550000.0
2008-09-10 15:37:00,74.944,74.973,74.944,74.966,44460000.0
2008-09-10 15:38:00,74.989,74.989,74.928,74.939,76450000.0
2008-09-10 15:39:00,74.959,74.977,74.946,74.946,122710000.0
2008-09-10 15:40:00,74.951,74.953,74.917,74.953,151080000.0
2008-09-10 15:41:00,74.953,74.988,74.948,74.965,95550000.0
2008-09-10 15:42:00,74.989,75.055,74.969,75.048,88620000.0
2008-09-10 15:43:00,75.064,75.126,75.049,75.126,91380000.0
2008-09-10 15:44:00,75.099,75.106,75.049,75.066,102010000.0
2008-09-10 15:45:00,75.073,75.073,75.028,75.047,143240000.0
2008-09-10 15:46:00,75.052,75.052,75.008,75.015,85110000.0
2008-09-10 15:47:00,75.03,75.043,74.995,75.017,67030000.0
2008-09-10 15:48:00,75.032,75.032,75.014,75.014,54380000.0
2008-09-10 15:49:00,75.013,75.072,75.013,75.064,116300000.0
2008-09-10 15:50:00,75.053,75.077,75.041,75.057,177190000.0
2008-09-10 15:51:00,75.032,75.049,75.009,75.009,125330000.0
2008-09-10 15:52:00,75.033,75.069,75.019,75.049,90120000.0
2008-09-10 15:53:00,75.071,75.1,75.067,75.084,77300000.0
2008-09-10 15:54:00,75.076,75.107,75.073,75.073,93060000.0
2008-09-10 15:55:00,75.078,75.103,75.058,75.058,89920000.0
2008-09-10 15:56:00,75.067,75.113,75.067,75.107,113130000.0
2008-09-10 15:57:00,75.11,75.134,75.066,75.066,148890000.0
2008-09-10 15:58:00,75.051,75.098,75.051,75.073,98180000.0
2008-09-10 15:59:00,75.087,75.087,75.042,75.042,126550000.0
2008-09-10 16:00:00,75.048,75.074,75.031,75.042,118790000.0
2008-09-10 16:01:00,75.07,75.103,75.053,75.08,105650000.0
2008-09-10 16:02:00,75.07,75.116,75.047,75.103,58060000.0
2008-09-10 16:03:00,75.124,75.135,75.087,75.131,48960000.0
2008-09-10 16:04:00,75.116,75.116,75.055,75.087,96390000.0
2008-09-10 16:05:00,75.097,75.125,75.083,75.125,92370000.0
2008-09-10 16:06:00,75.125,75.136,75.076,75.077,87330000.0
2008-09-10 16:07:00,75.091,75.133,75.085,75.097,91120000.0
2008-09-10 16:08:00,75.11,75.141,75.108,75.111,65250000.0
2008-09-10 16:09:00,75.125,75.138,75.11,75.11,87240000.0
2008-09-10 16:10:00,75.12,75.13,75.107,75.112,102830000.0
2008-09-10 16:11:00,75.133,75.138,75.088,75.128,75350000.0
2008-09-10 16:12:00,75.111,75.118,75.096,75.11,88830000.0
2008-09-10 16:13:00,75.069,75.095,75.047,75.091,70780000.0
2008-09-10 16:14:00,75.087,75.137,75.074,75.116,114120000.0
2008-09-10 16:15:00,75.162,75.162,75.12,75.12,95840000.0
2008-09-10 16:16:00,75.121,75.127,75.055,75.067,103200000.0
2008-09-10 16:17:00,75.081,75.106,75.071,75.077,65030000.0
2008-09-10 16:18:00,75.093,75.144,75.087,75.144,35840000.0
2008-09-10 16:19:00,75.128,75.136,75.107,75.113,86570000.0
2008-09-10 16:20:00,75.132,75.149,75.124,75.149,85660000.0
2008-09-10 16:21:00,75.153,75.173,75.13,75.173,61690000.0
2008-09-10 16:22:00,75.147,75.16,75.128,75.128,93330000.0
2008-09-10 16:23:00,75.136,75.139,75.113,75.126,113130000.0
2008-09-10 16:24:00,75.153,75.153,75.102,75.11,72850000.0
2008-09-10 16:25:00,75.08,75.113,75.08,75.098,92300000.0
2008-09-10 16:26:00,75.11,75.139,75.11,75.113,63490000.0
2008-09-10 16:27:00,75.15,75.15,75.082,75.09,96850000.0
2008-09-10 16:28:00,75.058,75.062,75.043,75.052,102630000.0
2008-09-10 16:29:00,75.046,75.073,75.041,75.048,85070000.0
2008-09-10 16:30:00,75.079,75.079,75.047,75.065,63300000.0
2008-09-10 16:31:00,75.082,75.11,75.078,75.096,45610000.0
2008-09-10 16:32:00,75.084,75.084,75.056,75.063,116090000.0
2008-09-10 16:33:00,75.078,75.083,75.057,75.083,95150000.0
2008-09-10 16:34:00,75.054,75.079,75.054,75.075,123310000.0
2008-09-10 16:35:00,75.043,75.068,74.983,75.031,118080000.0
2008-09-10 16:36:00,75.104,75.112,74.991,75.058,149090000.0
2008-09-10 16:37:00,75.06,75.078,74.997,75.078,85790000.0
2008-09-10 16:38:00,75.083,75.104,74.995,75.058,101390000.0
2008-09-10 16:39:00,75.043,75.055,74.994,75.051,98070000.0
2008-09-10 16:40:00,75.048,75.073,75.013,75.052,72000000.0
2008-09-10 16:41:00,75.018,75.074,75.018,75.073,74450000.0
2008-09-10 16:42:00,75.088,75.088,75.021,75.021,99560000.0
2008-09-10 16:43:00,75.052,75.064,75.016,75.032,67930000.0
2008-09-10 16:44:00,75.077,75.09,75.037,75.037,73800000.0
2008-09-10 16:45:00,75.114,75.114,75.022,75.051,89360000.0
2008-09-10 16:46:00,75.032,75.065,74.985,74.985,73870000.0
2008-09-10 16:47:00,75.026,75.027,74.963,74.998,113720000.0
2008-09-10 16:48:00,75.017,75.017,74.858,74.9,72550000.0
2008-09-10 16:49:00,74.881,74.882,74.815,74.863,65160000.0
2008-09-10 16:50:00,74.833,74.916,74.833,74.905,111970000.0
2008-09-10 16:51:00,74.904,74.975,74.898,74.932,90700000.0
2008-09-10 16:52:00,74.946,74.98,74.9,74.937,92220000.0
2008-09-10 16:53:00,74.979,74.979,74.911,74.969,74020000.0
2008-09-10 16:54:00,74.972,74.985,74.894,74.894,59610000.0
2008-09-10 16:55:00,74.938,74.938,74.856,74.856,88640000.0
2008-09-10 16:56:00,74.904,74.925,74.857,74.918,63130000.0
2008-09-10 16:57:00,74.948,74.948,74.899,74.921,106510000.0
2008-09-10 16:58:00,74.923,74.977,74.923,74.962,98820000.0
2008-09-10 16:59:00,74.979,74.987,74.929,74.929,112650000.0
2008-09-10 17:00:00,74.933,75.027,74.933,75.027,59330000.0
2008-09-10 17:01:00,74.973,75.027,74.969,75.022,56340000.0
2008-09-10 17:02:00,75.026,75.026,74.948,74.97,89340000.0
2008-09-10 17:03:00,74.982,74.982,74.959,74.959,127230000.0
2008-09-10 17:04:00,74.957,74.976,74.943,74.967,107680000.0
2008-09-10 17:05:00,74.99,75.027,74.957,75.01,85960000.0
2008-09-10 17:06:00,75.011,75.028,74.972,74.975,79000000.0
2008-09-10 17:07:00,74.987,75.032,74.972,75.032,100100000.0
2008-09-10 17:08:00,75.051,75.051,75.018,75.034,110480000.0
2008-09-10 17:09:00,75.051,75.051,74.986,75.034,83410000.0
2008-09-10 17:10:00,75.013,75.039,75.013,75.03,71990000.0
2008-09-10 17:11:00,75.054,75.054,75.006,75.006,20540000.0
2008-09-10 17:12:00,75.026,75.033,75.014,75.029,55720000.0
2008-09-10 17:13:00,75.022,75.049,75.007,75.036,83610000.0
2008-09-10 17:14:00,75.04,75.053,75.033,75.053,73120000.0
2008-09-10 17:15:00,75.063,75.063,75.026,75.03,71580000.0
2008-09-10 17:16:00,75.039,75.051,75.027,75.031,81290000.0
2008-09-10 17:17:00,75.023,75.042,75.023,75.036,68310000.0
2008-09-10 17:18:00,75.073,75.073,75.033,75.051,78410000.0
2008-09-10 17:19:00,75.057,75.072,75.044,75.054,93380000.0
2008-09-10 17:20:00,75.063,75.075,75.015,75.028,59470000.0
2008-09-10 17:21:00,75.039,75.107,75.039,75.107,92650000.0
2008-09-10 17:22:00,75.1,75.139,75.086,75.093,72570000.0
2008-09-10 17:23:00,75.099,75.107,75.067,75.089,38350000.0
2008-09-10 17:24:00,75.049,75.072,75.019,75.019,75850000.0
2008-09-10 17:25:00,75.019,75.019,74.977,75.0,64840000.0
2008-09-10 17:26:00,74.985,75.03,74.985,74.992,76410000.0
2008-09-10 17:27:00,74.997,75.018,74.985,74.985,54850000.0
2008-09-10 17:28:00,74.983,75.028,74.98,75.008,80420000.0
2008-09-10 17:29:00,75.021,75.048,75.008,75.044,119220000.0
2008-09-10 17:30:00,75.05,75.05,74.988,75.005,99170000.0
2008-09-10 17:31:00,75.014,75.055,75.008,75.039,56970000.0
2008-09-10 17:32:00,75.056,75.069,75.028,75.032,95530000.0
2008-09-10 17:33:00,75.05,75.064,75.036,75.052,97370000.0
2008-09-10 17:34:00,75.063,75.141,75.063,75.141,98970000.0
2008-09-10 17:35:00,75.125,75.153,75.116,75.123,28570000.0
2008-09-10 17:36:00,75.144,75.144,75.098,75.116,43380000.0
2008-09-10 17:37:00,75.146,75.159,75.119,75.14,42640000.0
2008-09-10 17:38:00,75.124,75.138,75.119,75.133,15330000.0
2008-09-10 17:39:00,75.136,75.137,75.108,75.113,48420000.0
2008-09-10 17:40:00,75.128,75.133,75.105,75.121,42890000.0
2008-09-10 17:41:00,75.115,75.174,75.109,75.174,40810000.0
2008-09-10 17:42:00,75.187,75.211,75.178,75.211,99830000.0
2008-09-10 17:43:00,75.204,75.237,75.204,75.22,71690000.0
2008-09-10 17:44:00,75.23,75.274,75.227,75.274,37220000.0
2008-09-10 17:45:00,75.281,75.281,75.248,75.251,45870000.0
2008-09-10 17:46:00,75.242,75.267,75.235,75.247,50990000.0
2008-09-10 17:47:00,75.237,75.259,75.228,75.242,72300000.0
2008-09-10 17:48:00,75.23,75.25,75.216,75.237,92850000.0
2008-09-10 17:49:00,75.226,75.251,75.209,75.212,93100000.0
2008-09-10 17:50:00,75.224,75.256,75.224,75.25,150790000.0
2008-09-10 17:51:00,75.26,75.26,75.184,75.184,43680000.0
2008-09-10 17:52:00,75.175,75.227,75.175,75.199,63910000.0
2008-09-10 17:53:00,75.182,75.193,75.129,75.143,33680000.0
2008-09-10 17:54:00,75.144,75.155,75.112,75.112,41070000.0
2008-09-10 17:55:00,75.123,75.143,75.115,75.12,40810000.0
2008-09-10 17:56:00,75.108,75.137,75.108,75.125,24260000.0
2008-09-10 17:57:00,75.16,75.16,75.11,75.142,20180000.0
2008-09-10 17:58:00,75.153,75.168,75.145,75.163,72860000.0
2008-09-10 17:59:00,75.143,75.172,75.143,75.156,37820000.0
2008-09-10 18:00:00,75.184,75.184,75.148,75.149,64860000.0
2008-09-10 18:01:00,75.174,75.174,75.139,75.148,27360000.0
2008-09-10 18:02:00,75.139,75.144,75.126,75.144,68050000.0
2008-09-10 18:03:00,75.154,75.173,75.132,75.173,37440000.0
2008-09-10 18:04:00,75.166,75.203,75.161,75.161,76360000.0
2008-09-10 18:05:00,75.172,75.172,75.153,75.158,78260000.0
2008-09-10 18:06:00,75.19,75.19,75.151,75.151,53380000.0
2008-09-10 18:07:00,75.164,75.202,75.164,75.202,39380000.0
2008-09-10 18:08:00,75.182,75.2,75.18,75.18,21050000.0
2008-09-10 18:09:00,75.2,75.2,75.167,75.173,36700000.0
2008-09-10 18:10:00,75.157,75.159,75.121,75.121,78020000.0
2008-09-10 18:11:00,75.126,75.145,75.12,75.12,64100000.0
2008-09-10 18:12:00,75.16,75.173,75.129,75.173,39510000.0
2008-09-10 18:13:00,75.146,75.198,75.146,75.193,100130000.0
2008-09-10 18:14:00,75.154,75.17,75.129,75.129,81500000.0
2008-09-10 18:15:00,75.144,75.158,75.116,75.139,47020000.0
2008-09-10 18:16:00,75.151,75.174,75.146,75.164,42380000.0
2008-09-10 18:17:00,75.154,75.16,75.121,75.14,32130000.0
2008-09-10 18:18:00,75.171,75.171,75.085,75.085,83670000.0
2008-09-10 18:19:00,75.084,75.084,75.066,75.068,106260000.0
2008-09-10 18:20:00,75.058,75.067,75.058,75.059,71630000.0
2008-09-10 18:21:00,75.093,75.093,75.063,75.068,72090000.0
2008-09-10 18:22:00,75.098,75.107,75.087,75.107,55130000.0
2008-09-10 18:23:00,75.09,75.09,75.05,75.067,100800000.0
2008-09-10 18:24:00,75.068,75.068,75.019,75.027,73850000.0
2008-09-10 18:25:00,75.034,75.039,74.998,75.003,77950000.0
2008-09-10 18:26:00,74.993,75.038,74.985,75.008,75000000.0
2008-09-10 18:27:00,75.03,75.03,74.999,75.01,128010000.0
2008-09-10 18:28:00,75.019,75.042,75.019,75.027,107660000.0
2008-09-10 18:29:00,75.02,75.052,75.02,75.052,100380000.0
2008-09-10 18:30:00,75.064,75.064,75.03,75.031,105930000.0
2008-09-10 18:31:00,75.004,75.046,74.977,74.984,76350000.0
2008-09-10 18:32:00,74.973,75.038,74.973,74.984,85080000.0
2008-09-10 18:33:00,75.012,75.037,74.967,75.009,96320000.0
2008-09-10 18:34:00,74.998,75.017,74.98,74.981,60230000.0
2008-09-10 18:35:00,74.993,75.014,74.993,75.014,92270000.0
2008-09-10 18:36:00,75.025,75.032,75.005,75.032,77680000.0
2008-09-10 18:37:00,75.014,75.052,75.014,75.045,91230000.0
2008-09-10 18:38:00,75.061,75.085,75.054,75.069,76730000.0
2008-09-10 18:39:00,75.081,75.081,75.044,75.044,61520000.0
2008-09-10 18:40:00,75.053,75.094,75.053,75.094,87460000.0
2008-09-10 18:41:00,75.093,75.108,75.085,75.099,73370000.0
2008-09-10 18:42:00,75.114,75.114,75.083,75.112,111130000.0
2008-09-10 18:43:00,75.097,75.098,75.09,75.091,72830000.0
2008-09-10 18:44:00,75.082,75.11,75.073,75.073,133520000.0
2008-09-10 18:45:00,75.059,75.09,75.059,75.063,87820000.0
2008-09-10 18:46:00,75.064,75.064,75.034,75.047,84460000.0
2008-09-10 18:47:00,75.038,75.046,75.002,75.011,77700000.0
2008-09-10 18:48:00,75.04,75.075,75.029,75.039,95890000.0
2008-09-10 18:49:00,75.058,75.078,75.038,75.067,83480000.0
2008-09-10 18:50:00,75.057,75.059,75.041,75.041,25410000.0
2008-09-10 18:51:00,75.073,75.073,75.046,75.057,47530000.0
2008-09-10 18:52:00,75.031,75.053,75.023,75.029,63160000.0
2008-09-10 18:53:00,75.055,75.055,75.039,75.039,61670000.0
2008-09-10 18:54:00,75.065,75.066,75.06,75.06,103020000.0
2008-09-10 18:55:00,75.032,75.07,75.008,75.056,122580000.0
2008-09-10 18:56:00,75.029,75.047,75.021,75.038,47790000.0
2008-09-10 18:57:00,75.07,75.07,75.035,75.046,58030000.0
2008-09-10 18:58:00,75.055,75.055,75.027,75.037,68410000.0
2008-09-10 18:59:00,75.05,75.081,75.049,75.067,94880000.0
2008-09-10 19:00:00,75.096,75.096,75.074,75.088,42630000.0
2008-09-10 19:01:00,75.084,75.084,75.057,75.059,71240000.0
2008-09-10 19:02:00,75.069,75.073,75.046,75.053,42450000.0
2008-09-10 19:03:00,75.069,75.079,75.054,75.067,78330000.0
2008-09-10 19:04:00,75.056,75.079,75.049,75.059,73430000.0
2008-09-10 19:05:00,75.051,75.067,75.036,75.042,48220000.0
2008-09-10 19:06:00,75.063,75.063,75.03,75.055,51170000.0
2008-09-10 19:07:00,75.046,75.055,75.033,75.033,66080000.0
2008-09-10 19:08:00,75.042,75.077,75.032,75.032,45250000.0
2008-09-10 19:09:00,75.05,75.05,75.009,75.016,49330000.0
2008-09-10 19:10:00,75.0,75.023,74.996,75.009,87200000.0
2008-09-10 19:11:00,75.001,75.007,74.999,74.999,101750000.0
2008-09-10 19:12:00,75.026,75.026,75.011,75.011,143850000.0
2008-09-10 19:13:00,75.018,75.041,75.015,75.022,80000000.0
2008-09-10 19:14:00,75.033,75.05,75.025,75.047,88230000.0
2008-09-10 19:15:00,75.055,75.055,75.018,75.023,32120000.0
2008-09-10 19:16:00,75.047,75.052,75.021,75.044,33310000.0
2008-09-10 19:17:00,75.027,75.045,75.017,75.044,44160000.0
2008-09-10 19:18:00,75.054,75.061,75.035,75.035,116490000.0
2008-09-10 19:19:00,75.025,75.052,75.025,75.028,101600000.0
2008-09-10 19:20:00,75.052,75.052,75.023,75.023,34200000.0
2008-09-10 19:21:00,75.043,75.044,75.025,75.044,44930000.0
2008-09-10 19:22:00,75.027,75.027,75.02,75.02,13330000.0
2008-09-10 19:23:00,75.024,75.053,75.024,75.047,65770000.0
2008-09-10 19:24:00,75.045,75.049,75.017,75.044,50890000.0
2008-09-10 19:26:00,75.013,75.042,75.007,75.042,159810000.0
2008-09-10 19:27:00,75.056,75.056,75.018,75.028,59190000.0
2008-09-10 19:28:00,75.002,75.02,74.993,74.993,117630000.0
2008-09-10 19:29:00,75.01,75.018,75.01,75.018,114760000.0
2008-09-10 19:30:00,75.016,75.022,74.996,75.018,86970000.0
2008-09-10 19:31:00,75.026,75.026,74.992,74.992,80970000.0
2008-09-10 19:33:00,75.016,75.023,75.006,75.017,33120000.0
2008-09-10 19:34:00,74.994,75.02,74.994,75.016,49680000.0
2008-09-10 19:35:00,75.026,75.026,74.991,74.991,28600000.0
2008-09-10 19:36:00,75.014,75.021,74.996,75.021,34190000.0
2008-09-10 19:37:00,75.03,75.039,75.014,75.021,39870000.0
2008-09-10 19:38:00,75.033,75.062,75.033,75.058,71230000.0
2008-09-10 19:39:00,75.068,75.085,75.045,75.071,106790000.0
2008-09-10 19:40:00,75.083,75.09,75.054,75.054,73700000.0
2008-09-10 19:41:00,75.077,75.077,75.069,75.07,69660000.0
2008-09-10 19:42:00,75.076,75.077,75.071,75.073,74740000.0
2008-09-10 19:43:00,75.039,75.055,75.028,75.031,135680000.0
2008-09-10 19:44:00,75.005,75.011,74.984,75.011,144010000.0
2008-09-10 19:45:00,75.011,75.02,74.991,75.02,129670000.0
2008-09-10 19:46:00,74.987,75.017,74.983,74.996,108470000.0
2008-09-10 19:47:00,74.991,75.02,74.987,75.0,60840000.0
2008-09-10 19:48:00,75.037,75.053,74.996,75.053,94830000.0
2008-09-10 19:49:00,75.017,75.039,74.995,74.995,80200000.0
2008-09-10 19:50:00,75.014,75.023,74.999,75.002,75070000.0
2008-09-10 19:51:00,75.025,75.043,75.009,75.02,77150000.0
2008-09-10 19:52:00,74.991,75.003,74.979,74.979,66760000.0
2008-09-10 19:53:00,74.987,74.987,74.979,74.986,47560000.0
2008-09-10 19:54:00,74.994,74.997,74.964,74.98,65690000.0
2008-09-10 19:55:00,74.957,74.962,74.938,74.948,113680000.0
2008-09-10 19:56:00,74.963,74.982,74.963,74.976,101770000.0
2008-09-10 19:57:00,74.99,74.99,74.928,74.957,118860000.0
2008-09-10 19:58:00,74.918,74.939,74.918,74.928,78770000.0
2008-09-10 19:59:00,74.924,74.941,74.918,74.928,67900000.0
2008-09-10 20:00:00,74.92,74.956,74.92,74.934,74930000.0
2008-09-10 20:01:00,74.915,74.939,74.915,74.919,55320000.0
2008-09-10 20:02:00,74.931,74.942,74.923,74.942,45780000.0
2008-09-10 20:03:00,74.963,74.963,74.93,74.939,104140000.0
2008-09-10 20:04:00,74.91,74.923,74.904,74.908,68400000.0
2008-09-10 20:05:00,74.893,74.903,74.837,74.837,77920000.0
2008-09-10 20:06:00,74.874,74.874,74.825,74.863,66730000.0
2008-09-10 20:07:00,74.861,74.895,74.854,74.895,78650000.0
2008-09-10 20:08:00,74.901,74.935,74.9,74.935,79760000.0
2008-09-10 20:09:00,74.914,74.958,74.914,74.947,40820000.0
2008-09-10 20:10:00,74.98,75.009,74.961,74.973,75200000.0
2008-09-10 20:11:00,74.988,75.004,74.976,75.004,89930000.0
2008-09-10 20:12:00,75.014,75.014,74.966,74.975,104120000.0
2008-09-10 20:13:00,74.962,74.982,74.962,74.982,81180000.0
2008-09-10 20:14:00,74.972,75.029,74.972,75.019,49450000.0
2008-09-10 20:15:00,75.02,75.054,75.01,75.054,84240000.0
2008-09-10 20:16:00,75.076,75.08,75.056,75.059,62750000.0
2008-09-10 20:17:00,75.041,75.046,75.031,75.046,58530000.0
2008-09-10 20:18:00,75.065,75.072,75.054,75.059,39180000.0
2008-09-10 20:19:00,75.079,75.088,75.064,75.064,37500000.0
2008-09-10 20:20:00,75.062,75.062,75.033,75.033,53400000.0
2008-09-10 20:21:00,75.046,75.046,75.0,75.018,86030000.0
2008-09-10 20:22:00,75.0,75.022,74.978,74.982,65580000.0
2008-09-10 20:23:00,74.991,75.017,74.991,75.015,117160000.0
2008-09-10 20:24:00,75.019,75.019,74.995,74.995,43770000.0
2008-09-10 20:25:00,74.986,74.992,74.984,74.99,100080000.0
2008-09-10 20:26:00,75.017,75.017,74.985,74.991,81510000.0
2008-09-10 20:27:00,75.018,75.02,74.979,74.987,116260000.0
2008-09-10 20:28:00,74.983,75.012,74.983,74.987,117280000.0
2008-09-10 20:29:00,75.009,75.02,74.981,75.02,120870000.0
2008-09-10 20:30:00,75.03,75.035,75.012,75.02,103060000.0
2008-09-10 20:31:00,75.014,75.03,74.99,74.998,35780000.0
2008-09-10 20:32:00,75.026,75.047,75.017,75.047,31630000.0
2008-09-10 20:33:00,75.048,75.075,75.047,75.057,60470000.0
2008-09-10 20:34:00,75.057,75.097,75.057,75.097,111490000.0
2008-09-10 20:35:00,75.099,75.099,75.047,75.053,77210000.0
2008-09-10 20:36:00,75.061,75.061,75.038,75.038,104990000.0
2008-09-10 20:37:00,75.056,75.06,75.043,75.054,98150000.0
2008-09-10 20:38:00,75.027,75.042,75.027,75.039,113870000.0
2008-09-10 20:39:00,75.016,75.031,75.009,75.031,83490000.0
2008-09-10 20:40:00,75.039,75.039,75.014,75.029,96640000.0
2008-09-10 20:41:00,75.007,75.027,75.002,75.009,84720000.0
2008-09-10 20:42:00,75.003,75.003,74.971,74.981,53990000.0
2008-09-10 20:43:00,74.974,74.995,74.974,74.974,133390000.0
2008-09-10 20:44:00,74.99,74.993,74.979,74.979,69590000.0
2008-09-10 20:45:00,74.973,75.01,74.973,74.981,83720000.0
2008-09-10 20:46:00,74.986,74.993,74.982,74.983,94610000.0
2008-09-10 20:47:00,74.99,75.01,74.98,74.98,87450000.0
2008-09-10 20:48:00,74.999,74.999,74.955,74.955,109350000.0
2008-09-10 20:49:00,74.957,74.979,74.946,74.946,102220000.0
2008-09-10 20:50:00,74.935,74.964,74.935,74.947,81370000.0
2008-09-10 20:51:00,74.97,74.97,74.945,74.952,56430000.0
2008-09-10 20:52:00,74.959,74.959,74.927,74.931,61410000.0
2008-09-10 20:53:00,74.919,74.952,74.919,74.952,65910000.0
2008-09-10 20:54:00,74.949,74.949,74.909,74.911,103990000.0
2008-09-10 20:55:00,74.918,74.931,74.904,74.918,68190000.0
2008-09-10 20:56:00,74.911,74.941,74.906,74.927,43500000.0
2008-09-10 20:57:00,74.957,74.961,74.943,74.956,70300000.0
2008-09-10 20:59:00,74.939,74.986,74.939,74.97,87330000.0
2008-09-10 21:00:00,74.98,75.002,74.975,74.98,51100000.0
2008-09-10 21:01:00,74.99,74.997,74.989,74.989,48160000.0
2008-09-10 21:02:00,74.977,74.985,74.977,74.985,65880000.0
2008-09-10 21:03:00,75.003,75.003,74.978,74.978,93770000.0
2008-09-10 21:04:00,74.985,74.986,74.971,74.972,114860000.0
2008-09-10 21:05:00,74.98,74.995,74.98,74.986,101850000.0
2008-09-10 21:06:00,75.013,75.015,75.002,75.002,126430000.0
2008-09-10 21:07:00,75.005,75.006,74.997,74.997,84960000.0
2008-09-10 21:08:00,75.002,75.005,74.992,75.005,72650000.0
2008-09-10 21:09:00,75.041,75.041,75.003,75.013,70970000.0
2008-09-10 21:10:00,74.989,75.001,74.981,74.981,68610000.0
2008-09-10 21:11:00,74.972,74.978,74.969,74.978,54050000.0
2008-09-10 21:12:00,75.002,75.002,74.982,74.991,68160000.0
2008-09-10 21:13:00,74.98,74.995,74.98,74.991,66750000.0
2008-09-10 21:14:00,75.004,75.004,74.986,75.0,104250000.0
2008-09-10 21:15:00,75.033,75.033,75.021,75.028,122250000.0
2008-09-10 21:16:00,75.033,75.033,75.014,75.02,124650000.0
2008-09-10 21:17:00,75.009,75.015,75.007,75.007,84040000.0
2008-09-10 21:18:00,75.032,75.032,75.01,75.01,86560000.0
2008-09-10 21:19:00,75.015,75.015,75.007,75.007,120110000.0
2008-09-10 21:20:00,75.013,75.018,75.001,75.001,125860000.0
2008-09-10 21:21:00,75.026,75.026,74.985,74.99,97520000.0
2008-09-10 21:22:00,74.978,74.983,74.971,74.971,56810000.0
2008-09-10 21:23:00,74.958,74.967,74.956,74.956,60030000.0
2008-09-10 21:24:00,74.992,74.994,74.969,74.969,97410000.0
2008-09-10 21:25:00,74.957,74.967,74.953,74.957,156840000.0
2008-09-10 21:26:00,74.962,74.962,74.941,74.941,146140000.0
2008-09-10 21:27:00,74.952,74.952,74.923,74.932,102250000.0
2008-09-10 21:28:00,74.922,74.947,74.922,74.947,63490000.0
2008-09-10 21:29:00,74.958,74.971,74.954,74.957,101530000.0
2008-09-10 21:30:00,74.979,74.979,74.959,74.959,73380000.0
2008-09-10 21:31:00,74.95,74.964,74.948,74.95,94190000.0
2008-09-10 21:32:00,74.938,74.969,74.938,74.945,139380000.0
2008-09-10 21:33:00,74.963,74.963,74.913,74.913,127890000.0
2008-09-10 21:34:00,74.914,74.922,74.91,74.91,108020000.0
2008-09-10 21:35:00,74.897,74.905,74.893,74.905,125650000.0
2008-09-10 21:36:00,74.951,74.955,74.941,74.941,113950000.0
2008-09-10 21:37:00,74.889,74.889,74.874,74.874,63260000.0
2008-09-10 21:38:00,74.882,74.914,74.882,74.901,46690000.0
2008-09-10 21:39:00,74.929,74.929,74.89,74.89,80890000.0
2008-09-10 21:40:00,74.895,74.903,74.889,74.903,104300000.0
2008-09-10 21:41:00,74.895,74.911,74.895,74.899,71350000.0
2008-09-10 21:42:00,74.925,74.925,74.891,74.891,120280000.0
2008-09-10 21:43:00,74.879,74.894,74.879,74.894,44950000.0
2008-09-10 21:44:00,74.887,74.897,74.882,74.891,111830000.0
2008-09-10 21:45:00,74.901,74.901,74.874,74.897,80230000.0
2008-09-10 21:46:00,74.89,74.898,74.89,74.898,92910000.0
2008-09-10 21:47:00,74.911,74.922,74.902,74.909,84500000.0
2008-09-10 21:48:00,74.932,74.932,74.895,74.9,85840000.0
2008-09-10 21:49:00,74.907,74.908,74.9,74.902,75600000.0
2008-09-10 21:50:00,74.888,74.89,74.885,74.885,117230000.0
2008-09-10 21:51:00,74.911,74.911,74.866,74.891,91530000.0
2008-09-10 21:52:00,74.901,74.906,74.893,74.906,81230000.0
2008-09-10 21:53:00,74.894,74.894,74.873,74.873,58370000.0
2008-09-10 21:54:00,74.883,74.883,74.856,74.868,51510000.0
2008-09-10 21:55:00,74.865,74.873,74.846,74.873,92940000.0
2008-09-10 21:56:00,74.867,74.87,74.846,74.846,62190000.0
2008-09-10 21:57:00,74.835,74.865,74.817,74.845,87600000.0
2008-09-10 21:58:00,74.831,74.831,74.809,74.809,95910000.0
2008-09-10 21:59:00,74.814,74.819,74.809,74.81,94170000.0
2008-09-10 22:00:00,74.841,74.841,74.817,74.827,68900000.0
2008-09-10 22:01:00,74.818,74.825,74.818,74.825,83500000.0
2008-09-10 22:02:00,74.839,74.848,74.822,74.822,89150000.0
2008-09-10 22:03:00,74.851,74.851,74.797,74.812,109730000.0
2008-09-10 22:04:00,74.812,74.812,74.78,74.789,89720000.0
2008-09-10 22:05:00,74.78,74.792,74.778,74.792,72320000.0
2008-09-10 22:06:00,74.813,74.813,74.803,74.81,49230000.0
2008-09-10 22:07:00,74.802,74.808,74.801,74.805,86750000.0
2008-09-10 22:08:00,74.799,74.813,74.799,74.808,125470000.0
2008-09-10 22:09:00,74.838,74.84,74.827,74.834,110960000.0
2008-09-10 22:10:00,74.79,74.804,74.79,74.799,114340000.0
2008-09-10 22:11:00,74.806,74.806,74.799,74.799,132400000.0
2008-09-10 22:12:00,74.82,74.82,74.786,74.793,117780000.0
2008-09-10 22:13:00,74.801,74.823,74.801,74.823,73220000.0
2008-09-10 22:14:00,74.817,74.817,74.809,74.815,121020000.0
2008-09-10 22:15:00,74.846,74.846,74.834,74.834,71250000.0
2008-09-10 22:17:00,74.808,74.815,74.801,74.809,87540000.0
2008-09-10 22:18:00,74.842,74.842,74.8,74.8,89670000.0
2008-09-10 22:19:00,74.804,74.804,74.793,74.798,63540000.0
2008-09-10 22:20:00,74.79,74.804,74.79,74.798,103660000.0
2008-09-10 22:21:00,74.826,74.826,74.792,74.792,72520000.0
2008-09-10 22:22:00,74.778,74.785,74.772,74.772,85410000.0
2008-09-10 22:23:00,74.779,74.779,74.769,74.776,89980000.0
2008-09-10 22:24:00,74.823,74.823,74.788,74.791,72030000.0
2008-09-10 22:25:00,74.78,74.794,74.78,74.788,102780000.0
2008-09-10 22:26:00,74.796,74.803,74.783,74.789,101370000.0
2008-09-10 22:27:00,74.817,74.817,74.808,74.808,85850000.0
2008-09-10 22:28:00,74.779,74.79,74.778,74.778,98320000.0
2008-09-10 22:29:00,74.785,74.786,74.78,74.78,75360000.0
2008-09-10 22:30:00,74.811,74.811,74.78,74.78,67840000.0
2008-09-10 22:31:00,74.788,74.788,74.779,74.786,60250000.0
2008-09-10 22:32:00,74.785,74.802,74.785,74.801,95890000.0
2008-09-10 22:33:00,74.806,74.807,74.802,74.807,90080000.0
2008-09-10 22:34:00,74.795,74.832,74.795,74.816,123790000.0
2008-09-10 22:35:00,74.806,74.812,74.795,74.808,78740000.0
2008-09-10 22:36:00,74.834,74.834,74.8,74.8,56540000.0
2008-09-10 22:37:00,74.792,74.806,74.792,74.806,73120000.0
2008-09-10 22:38:00,74.791,74.797,74.782,74.787,112920000.0
2008-09-10 22:39:00,74.798,74.8,74.794,74.797,144560000.0
2008-09-10 22:40:00,74.781,74.812,74.774,74.812,79260000.0
2008-09-10 22:41:00,74.798,74.804,74.792,74.794,98920000.0
2008-09-10 22:42:00,74.825,74.825,74.799,74.799,87520000.0
2008-09-10 22:43:00,74.805,74.812,74.796,74.796,125350000.0
2008-09-10 22:44:00,74.759,74.768,74.759,74.768,86880000.0
2008-09-10 22:45:00,74.787,74.787,74.772,74.779,59440000.0
2008-09-10 22:46:00,74.787,74.787,74.78,74.785,48120000.0
2008-09-10 22:47:00,74.778,74.794,74.778,74.79,47790000.0
2008-09-10 22:48:00,74.793,74.793,74.757,74.768,70860000.0
2008-09-10 22:49:00,74.745,74.763,74.745,74.763,65490000.0
2008-09-10 22:50:00,74.758,74.76,74.756,74.759,69110000.0
2008-09-10 22:51:00,74.784,74.784,74.757,74.764,88660000.0
2008-09-10 22:52:00,74.757,74.765,74.752,74.758,56860000.0
2008-09-10 22:53:00,74.738,74.739,74.737,74.737,56040000.0
2008-09-10 22:54:00,74.731,74.751,74.725,74.737,82680000.0
2008-09-10 22:55:00,74.746,74.751,74.737,74.747,79190000.0
2008-09-10 22:56:00,74.755,74.761,74.731,74.731,78640000.0
2008-09-10 22:57:00,74.749,74.756,74.734,74.756,92070000.0
2008-09-10 22:58:00,74.75,74.756,74.75,74.754,45370000.0
2008-09-10 22:59:00,74.776,74.782,74.763,74.777,50940000.0
2008-09-10 23:00:00,74.793,74.793,74.775,74.776,72890000.0
2008-09-10 23:01:00,74.789,74.79,74.786,74.788,81300000.0
2008-09-10 23:02:00,74.776,74.783,74.771,74.771,74230000.0
2008-09-10 23:03:00,74.801,74.808,74.777,74.796,41160000.0
2008-09-10 23:04:00,74.798,74.841,74.798,74.841,113930000.0
2008-09-10 23:05:00,74.843,74.865,74.843,74.865,118090000.0
2008-09-10 23:06:00,74.865,74.865,74.835,74.838,77150000.0
2008-09-10 23:07:00,74.821,74.851,74.801,74.801,63130000.0
2008-09-10 23:08:00,74.785,74.799,74.77,74.77,108810000.0
2008-09-10 23:09:00,74.782,74.782,74.763,74.763,104100000.0
2008-09-10 23:10:00,74.742,74.78,74.742,74.771,46200000.0
2008-09-10 23:11:00,74.752,74.777,74.748,74.764,41520000.0
2008-09-10 23:12:00,74.792,74.792,74.766,74.78,51410000.0
2008-09-10 23:13:00,74.771,74.774,74.762,74.762,9620000.0
2008-09-10 23:14:00,74.748,74.754,74.736,74.74,33930000.0
2008-09-10 23:15:00,74.753,74.753,74.723,74.723,60510000.0
2008-09-10 23:16:00,74.725,74.725,74.712,74.721,36000000.0
2008-09-10 23:17:00,74.735,74.774,74.726,74.726,79940000.0
2008-09-10 23:18:00,74.732,74.768,74.721,74.721,103730000.0
2008-09-10 23:19:00,74.737,74.743,74.731,74.738,42680000.0
2008-09-10 23:20:00,74.747,74.764,74.745,74.764,36380000.0
2008-09-10 23:21:00,74.783,74.783,74.756,74.775,67600000.0
2008-09-10 23:22:00,74.762,74.762,74.735,74.744,69640000.0
2008-09-10 23:23:00,74.733,74.748,74.715,74.735,110980000.0
2008-09-10 23:24:00,74.752,74.752,74.727,74.737,66340000.0
2008-09-10 23:25:00,74.722,74.748,74.716,74.73,131590000.0
2008-09-10 23:26:00,74.717,74.72,74.7,74.7,108580000.0
2008-09-10 23:27:00,74.717,74.741,74.712,74.72,45530000.0
2008-09-10 23:28:00,74.729,74.737,74.729,74.737,33900000.0
2008-09-10 23:29:00,74.731,74.761,74.731,74.758,38750000.0
2008-09-10 23:30:00,74.782,74.782,74.757,74.761,48190000.0
2008-09-10 23:31:00,74.765,74.781,74.754,74.76,32750000.0
2008-09-10 23:33:00,74.768,74.768,74.71,74.724,39210000.0
2008-09-10 23:34:00,74.723,74.723,74.688,74.693,62480000.0
2008-09-10 23:35:00,74.715,74.715,74.693,74.705,44530000.0
2008-09-10 23:36:00,74.739,74.752,74.726,74.74,57560000.0
2008-09-10 23:37:00,74.731,74.737,74.728,74.728,51440000.0
2008-09-10 23:38:00,74.738,74.739,74.736,74.737,38010000.0
2008-09-10 23:39:00,74.734,74.734,74.705,74.727,82270000.0
2008-09-10 23:40:00,74.739,74.764,74.731,74.731,81950000.0
2008-09-10 23:41:00,74.752,74.762,74.743,74.755,47790000.0
2008-09-10 23:42:00,74.775,74.775,74.76,74.767,53300000.0
2008-09-10 23:43:00,74.783,74.826,74.783,74.801,30640000.0
2008-09-10 23:44:00,74.812,74.862,74.812,74.862,20860000.0
2008-09-10 23:45:00,74.87,74.88,74.835,74.835,67150000.0
2008-09-10 23:46:00,74.796,74.843,74.796,74.843,72070000.0
2008-09-10 23:47:00,74.836,74.837,74.832,74.836,33710000.0
2008-09-10 23:48:00,74.864,74.864,74.829,74.831,63220000.0
2008-09-10 23:49:00,74.834,74.834,74.821,74.821,111090000.0
2008-09-10 23:50:00,74.835,74.837,74.823,74.837,65760000.0
2008-09-10 23:51:00,74.848,74.848,74.84,74.84,52100000.0
2008-09-10 23:52:00,74.819,74.839,74.817,74.828,30130000.0
2008-09-10 23:53:00,74.816,74.821,74.792,74.792,51580000.0
2008-09-10 23:54:00,74.814,74.814,74.794,74.794,126660000.0
2008-09-10 23:55:00,74.781,74.787,74.78,74.787,67740000.0
2008-09-10 23:56:00,74.8,74.807,74.798,74.798,82310000.0
2008-09-10 23:57:00,74.815,74.816,74.809,74.811,45320000.0
2008-09-10 23:58:00,74.799,74.8,74.795,74.797,83350000.0
2008-09-10 23:59:00,74.807,74.815,74.807,74.807,93950000.0
2008-09-11 00:00:00,74.824,74.824,74.802,74.802,77320000.0
2008-09-11 00:02:00,74.814,74.843,74.814,74.835,112200000.0
2008-09-11 00:03:00,74.865,74.93,74.838,74.93,115160000.0
2008-09-11 00:04:00,74.93,74.948,74.927,74.944,89900000.0
2008-09-11 00:05:00,74.914,74.914,74.887,74.89,86630000.0
2008-09-11 00:06:00,74.897,74.898,74.894,74.894,89740000.0
2008-09-11 00:07:00,74.905,74.905,74.896,74.896,66360000.0
2008-09-11 00:08:00,74.884,74.887,74.879,74.879,106120000.0
2008-09-11 00:09:00,74.879,74.879,74.835,74.843,74900000.0
2008-09-11 00:10:00,74.848,74.85,74.847,74.848,87090000.0
2008-09-11 00:12:00,74.866,74.866,74.86,74.86,70260000.0
2008-09-11 00:15:00,74.891,74.891,74.843,74.843,93920000.0
2008-09-11 00:17:00,74.848,74.851,74.847,74.849,75580000.0
2008-09-11 00:18:00,74.867,74.867,74.845,74.85,70910000.0
2008-09-11 00:20:00,74.835,74.835,74.824,74.828,108790000.0
2008-09-11 00:21:00,74.837,74.837,74.822,74.822,102930000.0
2008-09-11 00:24:00,74.84,74.847,74.83,74.847,82490000.0
2008-09-11 00:25:00,74.836,74.836,74.829,74.83,60760000.0
2008-09-11 00:26:00,74.838,74.838,74.824,74.828,21980000.0
2008-09-11 00:27:00,74.843,74.862,74.822,74.862,84500000.0
2008-09-11 00:29:00,74.843,74.843,74.815,74.82,102680000.0
2008-09-11 00:30:00,74.839,74.844,74.822,74.835,126010000.0
2008-09-11 00:31:00,74.826,74.833,74.819,74.819,67370000.0
2008-09-11 00:32:00,74.798,74.815,74.798,74.815,54170000.0
2008-09-11 00:33:00,74.844,74.844,74.815,74.817,64900000.0
2008-09-11 00:34:00,74.805,74.834,74.805,74.834,118760000.0
2008-09-11 00:35:00,74.83,74.836,74.83,74.836,45790000.0
2008-09-11 00:36:00,74.848,74.85,74.847,74.849,62890000.0
2008-09-11 00:37:00,74.828,74.833,74.812,74.821,53430000.0
2008-09-11 00:38:00,74.828,74.835,74.822,74.835,72200000.0
2008-09-11 00:39:00,74.844,74.844,74.821,74.821,88380000.0
2008-09-11 00:40:00,74.8,74.812,74.8,74.8,50480000.0
2008-09-11 00:41:00,74.807,74.807,74.798,74.799,57110000.0
2008-09-11 00:42:00,74.811,74.811,74.775,74.788,54960000.0
2008-09-11 00:43:00,74.794,74.798,74.76,74.76,64890000.0
2008-09-11 00:44:00,74.749,74.769,74.749,74.751,49870000.0
2008-09-11 00:45:00,74.764,74.764,74.741,74.741,41580000.0
2008-09-11 00:46:00,74.728,74.742,74.728,74.739,101800000.0
2008-09-11 00:47:00,74.748,74.754,74.74,74.74,130010000.0
2008-09-11 00:48:00,74.748,74.756,74.743,74.743,106900000.0
2008-09-11 00:49:00,74.75,74.771,74.733,74.733,70440000.0
2008-09-11 00:50:00,74.738,74.738,74.729,74.729,64160000.0
2008-09-11 00:51:00,74.756,74.756,74.739,74.739,28820000.0
2008-09-11 00:53:00,74.818,74.82,74.817,74.818,77000000.0
2008-09-11 00:54:00,74.822,74.822,74.771,74.771,127830000.0
2008-09-11 00:55:00,74.772,74.772,74.752,74.752,41670000.0
2008-09-11 00:56:00,74.743,74.783,74.743,74.775,35400000.0
2008-09-11 00:57:00,74.796,74.796,74.782,74.782,30870000.0
2008-09-11 00:58:00,74.792,74.804,74.792,74.804,23340000.0
2008-09-11 00:59:00,74.815,74.815,74.801,74.801,70620000.0
2008-09-11 01:00:00,74.793,74.84,74.793,74.796,57070000.0
2008-09-11 01:01:00,74.781,74.815,74.776,74.815,124490000.0
2008-09-11 01:02:00,74.808,74.81,74.806,74.808,109490000.0
2008-09-11 01:03:00,74.821,74.821,74.794,74.794,83230000.0
2008-09-11 01:04:00,74.807,74.811,74.805,74.807,124490000.0
2008-09-11 01:05:00,74.798,74.804,74.795,74.798,88870000.0
2008-09-11 01:06:00,74.813,74.813,74.793,74.813,96650000.0
2008-09-11 01:09:00,74.828,74.83,74.827,74.828,30620000.0
2008-09-11 01:10:00,74.81,74.816,74.81,74.816,52000000.0
2008-09-11 01:11:00,74.81,74.817,74.81,74.817,21550000.0
2008-09-11 01:12:00,74.832,74.832,74.78,74.789,41110000.0
2008-09-11 01:13:00,74.778,74.783,74.762,74.762,45360000.0
2008-09-11 01:14:00,74.749,74.752,74.74,74.752,106390000.0
2008-09-11 01:15:00,74.773,74.773,74.755,74.769,87590000.0
2008-09-11 01:16:00,74.756,74.766,74.749,74.757,70360000.0
2008-09-11 01:17:00,74.744,74.748,74.707,74.708,82410000.0
2008-09-11 01:18:00,74.726,74.733,74.697,74.717,122950000.0
2008-09-11 01:19:00,74.721,74.721,74.682,74.682,101680000.0
2008-09-11 01:20:00,74.68,74.68,74.626,74.639,161040000.0
2008-09-11 01:21:00,74.634,74.634,74.6,74.6,124830000.0
2008-09-11 01:22:00,74.615,74.641,74.61,74.62,80820000.0
2008-09-11 01:23:00,74.628,74.633,74.621,74.629,85810000.0
2008-09-11 01:24:00,74.622,74.634,74.621,74.621,97020000.0
2008-09-11 01:25:00,74.621,74.621,74.574,74.591,60420000.0
2008-09-11 01:26:00,74.596,74.597,74.59,74.59,83830000.0
2008-09-11 01:27:00,74.593,74.593,74.574,74.574,67840000.0
2008-09-11 01:28:00,74.583,74.583,74.521,74.539,32340000.0
2008-09-11 01:29:00,74.529,74.547,74.514,74.539,74930000.0
2008-09-11 01:30:00,74.555,74.564,74.543,74.551,79040000.0
2008-09-11 01:31:00,74.555,74.559,74.534,74.539,125240000.0
2008-09-11 01:32:00,74.541,74.547,74.513,74.528,101040000.0
2008-09-11 01:33:00,74.531,74.531,74.453,74.476,84270000.0
2008-09-11 01:34:00,74.483,74.492,74.468,74.472,80710000.0
2008-09-11 01:35:00,74.456,74.465,74.45,74.465,87980000.0
2008-09-11 01:36:00,74.494,74.548,74.466,74.506,52330000.0
2008-09-11 01:37:00,74.53,74.557,74.515,74.552,46130000.0
2008-09-11 01:38:00,74.547,74.553,74.534,74.54,85700000.0
2008-09-11 01:39:00,74.544,74.545,74.531,74.531,73280000.0
2008-09-11 01:40:00,74.537,74.537,74.531,74.537,81230000.0
2008-09-11 01:41:00,74.547,74.548,74.539,74.539,72860000.0
2008-09-11 01:42:00,74.562,74.562,74.543,74.543,56480000.0
2008-09-11 01:43:00,74.559,74.573,74.559,74.567,80880000.0
2008-09-11 01:44:00,74.56,74.569,74.559,74.569,69260000.0
2008-09-11 01:45:00,74.584,74.584,74.553,74.553,39110000.0
2008-09-11 01:46:00,74.536,74.536,74.523,74.534,104270000.0
2008-09-11 01:47:00,74.527,74.531,74.505,74.527,103160000.0
2008-09-11 01:48:00,74.544,74.544,74.5,74.512,94350000.0
2008-09-11 01:49:00,74.525,74.535,74.512,74.521,67950000.0
2008-09-11 01:50:00,74.524,74.524,74.459,74.464,62350000.0
2008-09-11 01:51:00,74.493,74.519,74.449,74.519,80910000.0
2008-09-11 01:52:00,74.537,74.555,74.534,74.538,76770000.0
2008-09-11 01:53:00,74.522,74.525,74.478,74.483,32000000.0
2008-09-11 01:54:00,74.485,74.485,74.474,74.485,46900000.0
2008-09-11 01:55:00,74.473,74.477,74.445,74.445,37810000.0
2008-09-11 01:56:00,74.431,74.452,74.431,74.449,69850000.0
2008-09-11 01:57:00,74.471,74.471,74.439,74.467,88640000.0
2008-09-11 01:58:00,74.484,74.506,74.484,74.506,100490000.0
2008-09-11 02:01:00,74.473,74.479,74.455,74.467,80120000.0
2008-09-11 02:02:00,74.461,74.485,74.461,74.471,77500000.0
2008-09-11 02:03:00,74.463,74.517,74.463,74.491,84090000.0
2008-09-11 02:04:00,74.485,74.503,74.485,74.497,65790000.0
2008-09-11 02:05:00,74.492,74.514,74.483,74.505,72720000.0
2008-09-11 02:06:00,74.526,74.534,74.509,74.534,70820000.0
2008-09-11 02:07:00,74.564,74.564,74.537,74.548,30470000.0
2008-09-11 02:08:00,74.544,74.586,74.544,74.574,74980000.0
2008-09-11 02:09:00,74.59,74.59,74.555,74.579,70270000.0
2008-09-11 02:10:00,74.572,74.593,74.572,74.593,110810000.0
2008-09-11 02:11:00,74.588,74.613,74.588,74.598,85150000.0
2008-09-11 02:12:00,74.624,74.63,74.61,74.618,79310000.0
2008-09-11 02:13:00,74.636,74.645,74.609,74.645,72460000.0
2008-09-11 02:14:00,74.655,74.679,74.638,74.638,78280000.0
2008-09-11 02:15:00,74.634,74.634,74.594,74.598,47320000.0
2008-09-11 02:16:00,74.59,74.606,74.59,74.597,43910000.0
2008-09-11 02:17:00,74.576,74.59,74.562,74.562,84640000.0
2008-09-11 02:18:00,74.565,74.568,74.561,74.568,67880000.0
2008-09-11 02:19:00,74.578,74.586,74.571,74.586,73610000.0
2008-09-11 02:20:00,74.579,74.585,74.572,74.585,80660000.0
2008-09-11 02:21:00,74.602,74.602,74.551,74.553,49800000.0
2008-09-11 02:22:00,74.542,74.567,74.542,74.567,67840000.0
2008-09-11 02:23:00,74.561,74.595,74.561,74.572,61560000.0
2008-09-11 02:24:00,74.583,74.591,74.575,74.588,38020000.0
2008-09-11 02:25:00,74.599,74.614,74.592,74.614,91440000.0
2008-09-11 02:26:00,74.603,74.622,74.603,74.61,95460000.0
2008-09-11 02:27:00,74.632,74.642,74.625,74.639,75680000.0
2008-09-11 02:28:00,74.629,74.635,74.623,74.635,66730000.0
2008-09-11 02:29:00,74.64,74.64,74.599,74.602,58740000.0
2008-09-11 02:30:00,74.592,74.612,74.592,74.608,75360000.0
2008-09-11 02:31:00,74.598,74.608,74.592,74.592,64640000.0
2008-09-11 02:32:00,74.599,74.607,74.594,74.599,30680000.0
2008-09-11 02:33:00,74.614,74.614,74.574,74.574,44490000.0
2008-09-11 02:34:00,74.55,74.55,74.507,74.521,38910000.0
2008-09-11 02:35:00,74.528,74.543,74.515,74.523,56100000.0
2008-09-11 02:36:00,74.532,74.532,74.51,74.51,83490000.0
2008-09-11 02:37:00,74.521,74.527,74.52,74.521,95780000.0
2008-09-11 02:38:00,74.508,74.508,74.5,74.501,53560000.0
2008-09-11 02:39:00,74.517,74.517,74.486,74.488,8450000.0
2008-09-11 02:40:00,74.495,74.516,74.495,74.516,72020000.0
2008-09-11 02:41:00,74.527,74.527,74.51,74.51,56870000.0
2008-09-11 02:42:00,74.514,74.525,74.513,74.525,79230000.0
2008-09-11 02:43:00,74.537,74.542,74.519,74.519,121380000.0
2008-09-11 02:44:00,74.528,74.533,74.521,74.533,90040000.0
2008-09-11 02:45:00,74.561,74.561,74.524,74.524,141430000.0
2008-09-11 02:46:00,74.536,74.536,74.52,74.532,99890000.0
2008-09-11 02:47:00,74.545,74.548,74.539,74.54,73790000.0
2008-09-11 02:48:00,74.563,74.563,74.529,74.532,73200000.0
2008-09-11 02:49:00,74.519,74.545,74.519,74.545,85590000.0
2008-09-11 02:50:00,74.558,74.558,74.55,74.55,65280000.0
2008-09-11 02:51:00,74.579,74.581,74.577,74.578,66640000.0
2008-09-11 02:52:00,74.558,74.564,74.554,74.56,63210000.0
2008-09-11 02:53:00,74.565,74.565,74.552,74.565,24780000.0
2008-09-11 02:54:00,74.568,74.583,74.563,74.583,71190000.0
2008-09-11 02:55:00,74.576,74.577,74.565,74.577,71390000.0
2008-09-11 02:56:00,74.568,74.571,74.56,74.567,112280000.0
2008-09-11 02:57:00,74.584,74.584,74.565,74.57,83820000.0
2008-09-11 02:58:00,74.558,74.564,74.55,74.559,82190000.0
2008-09-11 02:59:00,74.55,74.557,74.549,74.549,73580000.0
2008-09-11 03:00:00,74.573,74.573,74.563,74.568,88780000.0
2008-09-11 03:01:00,74.562,74.585,74.562,74.585,44790000.0
2008-09-11 03:02:00,74.578,74.594,74.571,74.594,42190000.0
2008-09-11 03:03:00,74.613,74.613,74.575,74.584,80750000.0
2008-09-11 03:04:00,74.588,74.593,74.581,74.59,66640000.0
2008-09-11 03:05:00,74.571,74.58,74.548,74.559,69540000.0
2008-09-11 03:06:00,74.573,74.588,74.557,74.567,76320000.0
2008-09-11 03:07:00,74.573,74.582,74.564,74.571,50730000.0
2008-09-11 03:08:00,74.576,74.579,74.571,74.579,70590000.0
2008-09-11 03:09:00,74.588,74.603,74.586,74.598,62640000.0
2008-09-11 03:10:00,74.618,74.624,74.601,74.624,38040000.0
2008-09-11 03:11:00,74.619,74.641,74.615,74.629,90420000.0
2008-09-11 03:12:00,74.636,74.636,74.613,74.62,93300000.0
2008-09-11 03:13:00,74.613,74.624,74.613,74.619,81080000.0
2008-09-11 03:14:00,74.617,74.632,74.606,74.61,70590000.0
2008-09-11 03:15:00,74.615,74.619,74.598,74.599,57970000.0
2008-09-11 03:16:00,74.608,74.631,74.605,74.616,71660000.0
2008-09-11 03:17:00,74.632,74.632,74.608,74.617,63130000.0
2008-09-11 03:18:00,74.619,74.639,74.606,74.635,28610000.0
2008-09-11 03:19:00,74.623,74.623,74.61,74.61,46070000.0
2008-09-11 03:20:00,74.603,74.623,74.602,74.602,33700000.0
2008-09-11 03:21:00,74.624,74.624,74.607,74.61,58410000.0
2008-09-11 03:22:00,74.621,74.621,74.604,74.608,83350000.0
2008-09-11 03:23:00,74.6,74.612,74.592,74.606,87680000.0
2008-09-11 03:24:00,74.632,74.632,74.605,74.611,51710000.0
2008-09-11 03:25:00,74.613,74.618,74.603,74.618,9820000.0
2008-09-11 03:26:00,74.619,74.636,74.614,74.636,36910000.0
2008-09-11 03:27:00,74.643,74.643,74.607,74.621,59620000.0
2008-09-11 03:28:00,74.6,74.628,74.597,74.627,81480000.0
2008-09-11 03:29:00,74.62,74.633,74.613,74.613,89500000.0
2008-09-11 03:30:00,74.602,74.645,74.602,74.645,50820000.0
2008-09-11 03:31:00,74.642,74.647,74.614,74.637,17730000.0
2008-09-11 03:32:00,74.631,74.695,74.607,74.688,36210000.0
2008-09-11 03:33:00,74.695,74.721,74.687,74.709,59660000.0
2008-09-11 03:34:00,74.683,74.707,74.677,74.691,85350000.0
2008-09-11 03:35:00,74.676,74.688,74.657,74.661,80410000.0
2008-09-11 03:36:00,74.711,74.711,74.635,74.635,57480000.0
2008-09-11 03:37:00,74.649,74.66,74.639,74.658,16540000.0
2008-09-11 03:38:00,74.673,74.673,74.623,74.623,91200000.0
2008-09-11 03:39:00,74.627,74.642,74.621,74.621,42820000.0
2008-09-11 03:40:00,74.629,74.644,74.621,74.621,41810000.0
2008-09-11 03:41:00,74.64,74.652,74.626,74.652,75930000.0
2008-09-11 03:42:00,74.652,74.652,74.635,74.648,63450000.0
2008-09-11 03:43:00,74.668,74.679,74.654,74.662,71190000.0
2008-09-11 03:44:00,74.668,74.691,74.666,74.679,79060000.0
2008-09-11 03:45:00,74.673,74.673,74.653,74.653,49820000.0
2008-09-11 03:46:00,74.661,74.661,74.637,74.657,67310000.0
2008-09-11 03:47:00,74.664,74.682,74.662,74.662,61920000.0
2008-09-11 03:48:00,74.672,74.692,74.672,74.679,40180000.0
2008-09-11 03:49:00,74.687,74.698,74.662,74.662,95830000.0
2008-09-11 03:50:00,74.652,74.675,74.652,74.675,91350000.0
2008-09-11 03:51:00,74.669,74.67,74.666,74.669,84900000.0
2008-09-11 03:52:00,74.665,74.672,74.653,74.653,65570000.0
2008-09-11 03:53:00,74.662,74.682,74.657,74.663,55010000.0
2008-09-11 03:54:00,74.676,74.676,74.659,74.659,67560000.0
2008-09-11 03:55:00,74.666,74.666,74.651,74.659,64380000.0
2008-09-11 03:56:00,74.678,74.682,74.666,74.676,28580000.0
2008-09-11 03:57:00,74.676,74.694,74.664,74.694,45470000.0
2008-09-11 03:58:00,74.668,74.681,74.664,74.68,37300000.0
2008-09-11 03:59:00,74.668,74.723,74.668,74.723,58940000.0
2008-09-11 04:00:00,74.725,74.758,74.725,74.74,82870000.0
2008-09-11 04:01:00,74.743,74.743,74.715,74.731,94050000.0
2008-09-11 04:02:00,74.721,74.738,74.713,74.713,52090000.0
2008-09-11 04:03:00,74.725,74.725,74.711,74.711,6760000.0
2008-09-11 04:04:00,74.721,74.736,74.715,74.736,29980000.0
2008-09-11 04:05:00,74.726,74.734,74.714,74.734,72410000.0
2008-09-11 04:06:00,74.726,74.731,74.713,74.721,70710000.0
2008-09-11 04:07:00,74.699,74.722,74.699,74.715,112950000.0
2008-09-11 04:08:00,74.7,74.7,74.672,74.672,80730000.0
2008-09-11 04:09:00,74.671,74.69,74.657,74.682,78500000.0
2008-09-11 04:10:00,74.676,74.688,74.64,74.652,68980000.0
2008-09-11 04:11:00,74.658,74.667,74.641,74.656,80040000.0
2008-09-11 04:12:00,74.648,74.656,74.629,74.629,46750000.0
2008-09-11 04:13:00,74.647,74.66,74.643,74.656,44110000.0
2008-09-11 04:14:00,74.648,74.663,74.636,74.663,76110000.0
2008-09-11 04:15:00,74.674,74.674,74.649,74.659,65980000.0
2008-09-11 04:16:00,74.656,74.689,74.656,74.677,74380000.0
2008-09-11 04:17:00,74.675,74.685,74.653,74.653,71740000.0
2008-09-11 04:18:00,74.662,74.672,74.662,74.668,54290000.0
2008-09-11 04:19:00,74.661,74.674,74.661,74.662,68690000.0
2008-09-11 04:20:00,74.653,74.676,74.644,74.661,60570000.0
2008-09-11 04:21:00,74.654,74.654,74.635,74.635,37350000.0
2008-09-11 04:22:00,74.637,74.637,74.63,74.63,92690000.0
2008-09-11 04:23:00,74.635,74.645,74.626,74.638,95640000.0
2008-09-11 04:24:00,74.651,74.653,74.635,74.635,82510000.0
2008-09-11 04:25:00,74.637,74.645,74.633,74.638,70120000.0
2008-09-11 04:26:00,74.643,74.643,74.615,74.625,55400000.0
2008-09-11 04:27:00,74.631,74.639,74.615,74.623,69570000.0
2008-09-11 04:28:00,74.61,74.626,74.61,74.626,64550000.0
2008-09-11 04:29:00,74.618,74.62,74.617,74.618,29480000.0
2008-09-11 04:30:00,74.62,74.623,74.606,74.618,43730000.0
2008-09-11 04:31:00,74.613,74.64,74.61,74.626,35520000.0
2008-09-11 04:32:00,74.623,74.645,74.623,74.639,57420000.0
2008-09-11 04:33:00,74.645,74.645,74.629,74.639,86570000.0
2008-09-11 04:34:00,74.648,74.654,74.644,74.65,88170000.0
2008-09-11 04:35:00,74.634,74.651,74.625,74.632,51060000.0
2008-09-11 04:36:00,74.653,74.655,74.631,74.635,10000000.0
2008-09-11 04:37:00,74.616,74.625,74.607,74.608,12390000.0
2008-09-11 04:38:00,74.603,74.612,74.603,74.607,12270000.0
2008-09-11 04:39:00,74.626,74.643,74.625,74.643,12020000.0
2008-09-11 04:40:00,74.644,74.653,74.644,74.648,11500000.0
2008-09-11 04:41:00,74.63,74.649,74.625,74.636,16750000.0
2008-09-11 04:42:00,74.652,74.652,74.634,74.634,5630000.0
2008-09-11 04:43:00,74.636,74.663,74.632,74.66,12020000.0
2008-09-11 04:44:00,74.662,74.662,74.644,74.655,8450000.0
2008-09-11 04:45:00,74.649,74.651,74.633,74.633,11130000.0
2008-09-11 04:46:00,74.636,74.636,74.628,74.635,12250000.0
2008-09-11 04:47:00,74.636,74.649,74.636,74.648,10130000.0
2008-09-11 04:48:00,74.656,74.656,74.647,74.65,10990000.0
2008-09-11 04:49:00,74.644,74.658,74.638,74.642,14400000.0
2008-09-11 04:50:00,74.655,74.657,74.65,74.657,11650000.0
2008-09-11 04:51:00,74.654,74.654,74.625,74.635,12960000.0
2008-09-11 04:52:00,74.65,74.651,74.639,74.642,9210000.0
2008-09-11 04:53:00,74.646,74.653,74.641,74.641,13710000.0
2008-09-11 04:54:00,74.645,74.646,74.638,74.646,13750000.0
2008-09-11 04:56:00,74.626,74.636,74.626,74.636,12450000.0
2008-09-11 04:57:00,74.646,74.655,74.646,74.655,10750000.0
2008-09-11 04:58:00,74.638,74.647,74.638,74.646,9200000.0
2008-09-11 04:59:00,74.648,74.651,74.635,74.637,13000000.0
2008-09-11 05:00:00,74.642,74.642,74.634,74.637,14500000.0
2008-09-11 05:01:00,74.63,74.637,74.63,74.637,8820000.0
2008-09-11 05:03:00,74.653,74.653,74.633,74.633,15790000.0
2008-09-11 05:04:00,74.649,74.652,74.635,74.635,11640000.0
2008-09-11 05:05:00,74.637,74.639,74.632,74.637,17320000.0
2008-09-11 05:06:00,74.654,74.654,74.635,74.653,12590000.0
2008-09-11 05:07:00,74.644,74.644,74.628,74.632,4700000.0
2008-09-11 05:09:00,74.645,74.646,74.642,74.642,12620000.0
2008-09-11 05:10:00,74.606,74.622,74.606,74.616,12060000.0
2008-09-11 05:11:00,74.624,74.628,74.617,74.627,10930000.0
2008-09-11 05:12:00,74.633,74.633,74.62,74.628,17100000.0
2008-09-11 05:13:00,74.632,74.632,74.62,74.626,9580000.0
2008-09-11 05:14:00,74.633,74.636,74.631,74.631,12580000.0
2008-09-11 05:15:00,74.626,74.626,74.599,74.599,15870000.0
2008-09-11 05:16:00,74.616,74.63,74.614,74.623,17510000.0
2008-09-11 05:17:00,74.624,74.624,74.614,74.617,7520000.0
2008-09-11 05:18:00,74.604,74.604,74.584,74.593,13520000.0
2008-09-11 05:19:00,74.57,74.601,74.57,74.601,14140000.0
2008-09-11 05:20:00,74.592,74.605,74.592,74.599,14320000.0
2008-09-11 05:21:00,74.599,74.599,74.575,74.595,10000000.0
2008-09-11 05:22:00,74.57,74.584,74.57,74.584,7410000.0
2008-09-11 05:23:00,74.598,74.599,74.591,74.596,9010000.0
2008-09-11 05:24:00,74.597,74.597,74.591,74.593,9090000.0
2008-09-11 05:25:00,74.57,74.58,74.543,74.543,15260000.0
2008-09-11 05:26:00,74.536,74.547,74.533,74.533,11260000.0
2008-09-11 05:27:00,74.54,74.54,74.486,74.486,9960000.0
2008-09-11 05:28:00,74.501,74.537,74.501,74.511,15820000.0
2008-09-11 05:29:00,74.524,74.531,74.51,74.529,13550000.0
2008-09-11 05:30:00,74.538,74.538,74.515,74.515,7890000.0
2008-09-11 05:31:00,74.523,74.533,74.523,74.527,15820000.0
2008-09-11 05:32:00,74.542,74.542,74.527,74.533,13420000.0
2008-09-11 05:33:00,74.534,74.534,74.509,74.509,17530000.0
2008-09-11 05:34:00,74.505,74.506,74.495,74.506,14400000.0
2008-09-11 05:35:00,74.489,74.492,74.473,74.475,9470000.0
2008-09-11 05:36:00,74.481,74.544,74.479,74.533,12970000.0
2008-09-11 05:37:00,74.521,74.546,74.521,74.533,12850000.0
2008-09-11 05:38:00,74.515,74.529,74.515,74.529,10340000.0
2008-09-11 05:39:00,74.521,74.543,74.512,74.515,14830000.0
2008-09-11 05:40:00,74.535,74.535,74.503,74.503,11870000.0
2008-09-11 05:41:00,74.504,74.517,74.498,74.509,16710000.0
2008-09-11 05:42:00,74.528,74.541,74.528,74.53,11270000.0
2008-09-11 05:43:00,74.545,74.559,74.544,74.552,9060000.0
2008-09-11 05:44:00,74.545,74.555,74.534,74.538,16520000.0
2008-09-11 05:45:00,74.569,74.569,74.542,74.548,14820000.0
2008-09-11 05:46:00,74.561,74.561,74.539,74.539,13570000.0
2008-09-11 05:47:00,74.546,74.546,74.534,74.534,15030000.0
2008-09-11 05:48:00,74.548,74.552,74.538,74.539,18270000.0
2008-09-11 05:49:00,74.519,74.533,74.519,74.527,16840000.0
2008-09-11 05:50:00,74.535,74.535,74.52,74.52,15960000.0
2008-09-11 05:51:00,74.535,74.535,74.52,74.52,18500000.0
2008-09-11 05:52:00,74.523,74.539,74.521,74.538,14840000.0
2008-09-11 05:53:00,74.524,74.534,74.514,74.531,11840000.0
2008-09-11 05:54:00,74.531,74.546,74.523,74.546,11580000.0
2008-09-11 05:55:00,74.517,74.518,74.516,74.517,12630000.0
2008-09-11 05:56:00,74.523,74.523,74.515,74.517,7740000.0
2008-09-11 05:57:00,74.513,74.533,74.513,74.532,10890000.0
2008-09-11 05:58:00,74.512,74.535,74.512,74.519,12450000.0
2008-09-11 05:59:00,74.524,74.525,74.517,74.523,12080000.0
2008-09-11 06:00:00,74.525,74.532,74.524,74.532,9050000.0
2008-09-11 06:01:00,74.528,74.545,74.518,74.545,19940000.0
2008-09-11 06:02:00,74.55,74.55,74.538,74.545,9470000.0
2008-09-11 06:03:00,74.538,74.549,74.522,74.522,16380000.0
2008-09-11 06:04:00,74.543,74.545,74.534,74.534,12400000.0
2008-09-11 06:05:00,74.533,74.551,74.533,74.548,11540000.0
2008-09-11 06:06:00,74.562,74.562,74.528,74.533,14730000.0
2008-09-11 06:07:00,74.536,74.551,74.524,74.549,10370000.0
2008-09-11 06:08:00,74.54,74.542,74.532,74.542,14180000.0
2008-09-11 06:09:00,74.555,74.571,74.543,74.571,11120000.0
2008-09-11 06:10:00,74.57,74.577,74.554,74.576,12820000.0
2008-09-11 06:11:00,74.573,74.581,74.566,74.569,18970000.0
2008-09-11 06:12:00,74.595,74.595,74.54,74.545,12070000.0
2008-09-11 06:13:00,74.556,74.557,74.546,74.557,16160000.0
2008-09-11 06:14:00,74.548,74.548,74.537,74.548,12860000.0
2008-09-11 06:15:00,74.561,74.591,74.561,74.569,13150000.0
2008-09-11 06:16:00,74.558,74.575,74.547,74.566,15900000.0
2008-09-11 06:17:00,74.54,74.551,74.52,74.52,14640000.0
2008-09-11 06:18:00,74.56,74.56,74.527,74.527,12950000.0
2008-09-11 06:19:00,74.538,74.541,74.522,74.525,18640000.0
2008-09-11 06:20:00,74.515,74.531,74.515,74.52,13750000.0
2008-09-11 06:21:00,74.52,74.532,74.508,74.532,12430000.0
2008-09-11 06:22:00,74.534,74.549,74.534,74.536,13380000.0
2008-09-11 06:23:00,74.527,74.534,74.499,74.499,17780000.0
2008-09-11 06:24:00,74.528,74.531,74.504,74.531,9020000.0
2008-09-11 06:25:00,74.521,74.527,74.521,74.527,13000000.0
2008-09-11 06:26:00,74.516,74.539,74.509,74.539,20890000.0
2008-09-11 06:27:00,74.521,74.537,74.518,74.533,13030000.0
2008-09-11 06:28:00,74.514,74.528,74.513,74.524,11500000.0
2008-09-11 06:29:00,74.544,74.552,74.534,74.547,17780000.0
2008-09-11 06:30:00,74.564,74.564,74.536,74.54,20330000.0
2008-09-11 06:31:00,74.553,74.575,74.552,74.575,20350000.0
2008-09-11 06:32:00,74.564,74.567,74.553,74.562,13600000.0
2008-09-11 06:33:00,74.556,74.574,74.546,74.574,11130000.0
2008-09-11 06:34:00,74.553,74.558,74.545,74.545,10180000.0
2008-09-11 06:35:00,74.546,74.546,74.536,74.537,9010000.0
2008-09-11 06:36:00,74.557,74.557,74.55,74.554,7550000.0
2008-09-11 06:37:00,74.539,74.553,74.533,74.553,14280000.0
2008-09-11 06:38:00,74.539,74.543,74.53,74.532,13340000.0
2008-09-11 06:39:00,74.555,74.567,74.545,74.553,11690000.0
2008-09-11 06:40:00,74.553,74.568,74.553,74.563,7890000.0
2008-09-11 06:41:00,74.567,74.57,74.563,74.569,9670000.0
2008-09-11 06:42:00,74.594,74.594,74.553,74.553,14660000.0
2008-09-11 06:43:00,74.555,74.555,74.552,74.552,3010000.0
2008-09-11 06:44:00,74.558,74.566,74.556,74.566,16900000.0
2008-09-11 06:45:00,74.574,74.574,74.564,74.568,16900000.0
2008-09-11 06:46:00,74.542,74.552,74.541,74.548,13570000.0
2008-09-11 06:47:00,74.534,74.553,74.514,74.553,12390000.0
2008-09-11 06:48:00,74.561,74.561,74.522,74.527,8640000.0
2008-09-11 06:49:00,74.525,74.532,74.523,74.53,13950000.0
2008-09-11 06:50:00,74.512,74.532,74.512,74.522,11840000.0
2008-09-11 06:51:00,74.539,74.545,74.516,74.516,11830000.0
2008-09-11 06:52:00,74.524,74.54,74.514,74.514,14450000.0
2008-09-11 06:53:00,74.524,74.54,74.51,74.54,15980000.0
2008-09-11 06:54:00,74.545,74.545,74.525,74.527,23370000.0
2008-09-11 06:55:00,74.517,74.536,74.513,74.531,17310000.0
2008-09-11 06:56:00,74.504,74.521,74.5,74.5,14930000.0
2008-09-11 06:57:00,74.52,74.52,74.496,74.496,13420000.0
2008-09-11 06:58:00,74.514,74.516,74.506,74.506,16040000.0
2008-09-11 06:59:00,74.533,74.544,74.533,74.544,3380000.0
2008-09-11 07:00:00,74.55,74.55,74.528,74.544,10380000.0
2008-09-11 07:01:00,74.523,74.54,74.523,74.535,11690000.0
2008-09-11 07:02:00,74.531,74.544,74.513,74.533,16060000.0
2008-09-11 07:03:00,74.562,74.564,74.535,74.535,17160000.0
2008-09-11 07:04:00,74.555,74.555,74.531,74.539,22570000.0
2008-09-11 07:05:00,74.556,74.571,74.553,74.553,12060000.0
2008-09-11 07:06:00,74.564,74.564,74.55,74.55,12960000.0
2008-09-11 07:07:00,74.562,74.562,74.542,74.556,19870000.0
2008-09-11 07:08:00,74.53,74.54,74.528,74.528,12470000.0
2008-09-11 07:09:00,74.554,74.554,74.534,74.545,13790000.0
2008-09-11 07:10:00,74.546,74.561,74.546,74.561,5870000.0
2008-09-11 07:11:00,74.55,74.563,74.544,74.544,10380000.0
2008-09-11 07:12:00,74.543,74.568,74.543,74.568,9200000.0
2008-09-11 07:13:00,74.555,74.565,74.554,74.562,9950000.0
2008-09-11 07:14:00,74.545,74.564,74.545,74.556,9280000.0
2008-09-11 07:15:00,74.575,74.575,74.545,74.559,21640000.0
2008-09-11 07:16:00,74.556,74.571,74.556,74.568,9580000.0
2008-09-11 07:17:00,74.55,74.554,74.546,74.546,10700000.0
2008-09-11 07:18:00,74.565,74.572,74.558,74.572,11470000.0
2008-09-11 07:19:00,74.553,74.573,74.553,74.573,10550000.0
2008-09-11 07:20:00,74.552,74.569,74.552,74.561,11890000.0
2008-09-11 07:21:00,74.566,74.566,74.554,74.554,14690000.0
2008-09-11 07:22:00,74.552,74.575,74.552,74.575,11070000.0
2008-09-11 07:23:00,74.543,74.555,74.538,74.538,21810000.0
2008-09-11 07:24:00,74.546,74.546,74.53,74.53,9580000.0
2008-09-11 07:25:00,74.544,74.55,74.525,74.526,13720000.0
2008-09-11 07:26:00,74.505,74.525,74.493,74.493,17530000.0
2008-09-11 07:27:00,74.501,74.509,74.486,74.509,11490000.0
2008-09-11 07:28:00,74.503,74.515,74.499,74.505,14500000.0
2008-09-11 07:29:00,74.523,74.523,74.496,74.506,14030000.0
2008-09-11 07:30:00,74.523,74.523,74.49,74.49,15320000.0
2008-09-11 07:31:00,74.499,74.524,74.499,74.524,9990000.0
2008-09-11 07:32:00,74.497,74.514,74.492,74.514,13900000.0
2008-09-11 07:33:00,74.503,74.503,74.474,74.492,18890000.0
2008-09-11 07:34:00,74.501,74.516,74.493,74.515,20160000.0
2008-09-11 07:35:00,74.512,74.518,74.498,74.498,14690000.0
2008-09-11 07:36:00,74.533,74.533,74.515,74.525,16980000.0
2008-09-11 07:37:00,74.541,74.541,74.524,74.524,13660000.0
2008-09-11 07:38:00,74.533,74.54,74.533,74.533,8300000.0
2008-09-11 07:39:00,74.543,74.543,74.52,74.531,15960000.0
2008-09-11 07:40:00,74.547,74.551,74.532,74.543,14010000.0
2008-09-11 07:41:00,74.533,74.559,74.533,74.551,12670000.0
2008-09-11 07:42:00,74.55,74.55,74.546,74.547,14460000.0
2008-09-11 07:43:00,74.537,74.557,74.537,74.552,12480000.0
2008-09-11 07:44:00,74.56,74.574,74.55,74.574,13720000.0
2008-09-11 07:45:00,74.578,74.584,74.555,74.555,15850000.0
2008-09-11 07:46:00,74.56,74.565,74.545,74.545,16340000.0
2008-09-11 07:47:00,74.545,74.552,74.524,74.526,13570000.0
2008-09-11 07:48:00,74.53,74.53,74.49,74.49,12210000.0
2008-09-11 07:49:00,74.511,74.511,74.486,74.488,14910000.0
2008-09-11 07:50:00,74.481,74.481,74.446,74.454,10550000.0
2008-09-11 07:51:00,74.479,74.479,74.448,74.458,13460000.0
2008-09-11 07:52:00,74.464,74.49,74.458,74.489,15100000.0
2008-09-11 07:53:00,74.468,74.483,74.452,74.483,14340000.0
2008-09-11 07:54:00,74.49,74.49,74.458,74.468,17860000.0
2008-09-11 07:55:00,74.482,74.484,74.465,74.484,11280000.0
2008-09-11 07:56:00,74.483,74.49,74.476,74.48,16230000.0
2008-09-11 07:57:00,74.486,74.486,74.467,74.476,12820000.0
2008-09-11 07:58:00,74.443,74.459,74.435,74.447,17490000.0
2008-09-11 07:59:00,74.443,74.49,74.442,74.49,16520000.0
2008-09-11 08:00:00,74.503,74.505,74.468,74.468,12590000.0
2008-09-11 08:01:00,74.464,74.496,74.464,74.491,11450000.0
2008-09-11 08:02:00,74.474,74.506,74.469,74.502,13360000.0
2008-09-11 08:03:00,74.506,74.512,74.487,74.51,11690000.0
2008-09-11 08:04:00,74.508,74.511,74.482,74.503,16190000.0
2008-09-11 08:05:00,74.484,74.498,74.484,74.489,10230000.0
2008-09-11 08:06:00,74.473,74.52,74.473,74.505,20580000.0
2008-09-11 08:07:00,74.505,74.524,74.505,74.508,16010000.0
2008-09-11 08:08:00,74.514,74.536,74.514,74.527,19350000.0
2008-09-11 08:09:00,74.536,74.544,74.523,74.523,16220000.0
2008-09-11 08:10:00,74.526,74.536,74.522,74.536,18110000.0
2008-09-11 08:12:00,74.522,74.522,74.504,74.504,17290000.0
2008-09-11 08:13:00,74.501,74.508,74.486,74.505,20930000.0
2008-09-11 08:14:00,74.513,74.536,74.512,74.536,16970000.0
2008-09-11 08:15:00,74.545,74.551,74.537,74.54,11490000.0
2008-09-11 08:16:00,74.561,74.57,74.541,74.541,14880000.0
2008-09-11 08:17:00,74.548,74.552,74.532,74.532,12970000.0
2008-09-11 08:18:00,74.534,74.551,74.528,74.55,10710000.0
2008-09-11 08:19:00,74.532,74.541,74.521,74.539,15250000.0
2008-09-11 08:20:00,74.534,74.54,74.523,74.536,17270000.0
2008-09-11 08:21:00,74.555,74.555,74.522,74.522,12490000.0
2008-09-11 08:22:00,74.537,74.56,74.537,74.56,10560000.0
2008-09-11 08:23:00,74.567,74.567,74.543,74.546,8080000.0
2008-09-11 08:24:00,74.554,74.555,74.542,74.546,14320000.0
2008-09-11 08:25:00,74.555,74.576,74.553,74.568,17280000.0
2008-09-11 08:26:00,74.572,74.585,74.572,74.585,13900000.0
2008-09-11 08:27:00,74.572,74.572,74.554,74.566,11880000.0
2008-09-11 08:28:00,74.542,74.554,74.542,74.554,12250000.0
2008-09-11 08:29:00,74.527,74.538,74.504,74.504,13760000.0
2008-09-11 08:30:00,74.516,74.524,74.486,74.504,21020000.0
2008-09-11 08:31:00,74.52,74.52,74.509,74.516,9970000.0
2008-09-11 08:32:00,74.499,74.503,74.485,74.485,15070000.0
2008-09-11 08:33:00,74.496,74.52,74.484,74.52,12970000.0
2008-09-11 08:34:00,74.492,74.509,74.489,74.508,9590000.0
2008-09-11 08:35:00,74.505,74.519,74.49,74.519,12590000.0
2008-09-11 08:36:00,74.494,74.521,74.488,74.521,12030000.0
2008-09-11 08:37:00,74.508,74.515,74.498,74.504,14320000.0
2008-09-11 08:38:00,74.5,74.514,74.486,74.51,12020000.0
2008-09-11 08:39:00,74.534,74.544,74.445,74.445,12430000.0
2008-09-11 08:40:00,74.448,74.466,74.444,74.444,12210000.0
2008-09-11 08:41:00,74.42,74.427,74.404,74.425,16750000.0
2008-09-11 08:42:00,74.417,74.417,74.401,74.404,8820000.0
2008-09-11 08:43:00,74.404,74.413,74.38,74.384,11090000.0
2008-09-11 08:44:00,74.39,74.4,74.376,74.4,10750000.0
2008-09-11 08:45:00,74.392,74.418,74.384,74.404,18450000.0
2008-09-11 08:46:00,74.419,74.424,74.375,74.375,12840000.0
2008-09-11 08:47:00,74.383,74.412,74.377,74.412,12400000.0
2008-09-11 08:48:00,74.387,74.398,74.379,74.379,13610000.0
2008-09-11 08:49:00,74.372,74.399,74.372,74.387,18040000.0
2008-09-11 08:50:00,74.392,74.413,74.389,74.405,16230000.0
2008-09-11 08:51:00,74.419,74.423,74.385,74.39,11100000.0
2008-09-11 08:52:00,74.387,74.392,74.359,74.359,21870000.0
2008-09-11 08:53:00,74.375,74.387,74.375,74.382,11350000.0
2008-09-11 08:54:00,74.383,74.383,74.37,74.378,20740000.0
2008-09-11 08:55:00,74.365,74.371,74.362,74.364,9240000.0
2008-09-11 08:56:00,74.402,74.413,74.382,74.412,14820000.0
2008-09-11 08:57:00,74.422,74.427,74.401,74.423,14080000.0
2008-09-11 08:58:00,74.433,74.442,74.423,74.423,10190000.0
2008-09-11 08:59:00,74.416,74.424,74.391,74.392,21370000.0
2008-09-11 09:00:00,74.384,74.384,74.329,74.329,19390000.0
2008-09-11 09:01:00,74.339,74.349,74.305,74.305,13380000.0
2008-09-11 09:02:00,74.307,74.324,74.292,74.324,18870000.0
2008-09-11 09:03:00,74.327,74.327,74.305,74.317,12620000.0
2008-09-11 09:04:00,74.288,74.322,74.286,74.306,12590000.0
2008-09-11 09:05:00,74.306,74.33,74.306,74.329,9610000.0
2008-09-11 09:06:00,74.341,74.341,74.31,74.313,16430000.0
2008-09-11 09:07:00,74.312,74.33,74.31,74.328,14090000.0
2008-09-11 09:08:00,74.323,74.343,74.323,74.334,15090000.0
2008-09-11 09:09:00,74.323,74.323,74.299,74.308,19630000.0
2008-09-11 09:10:00,74.304,74.321,74.295,74.296,13330000.0
2008-09-11 09:11:00,74.291,74.291,74.268,74.268,12030000.0
2008-09-11 09:12:00,74.272,74.272,74.219,74.249,11120000.0
2008-09-11 09:13:00,74.242,74.276,74.235,74.276,9620000.0
2008-09-11 09:14:00,74.291,74.295,74.282,74.286,13890000.0
2008-09-11 09:15:00,74.299,74.301,74.271,74.284,13940000.0
2008-09-11 09:16:00,74.277,74.297,74.275,74.292,12630000.0
2008-09-11 09:17:00,74.302,74.313,74.29,74.302,12620000.0
2008-09-11 09:18:00,74.302,74.316,74.286,74.286,19260000.0
2008-09-11 09:19:00,74.305,74.32,74.301,74.318,16890000.0
2008-09-11 09:20:00,74.332,74.338,74.318,74.318,14310000.0
2008-09-11 09:21:00,74.319,74.331,74.305,74.305,18030000.0
2008-09-11 09:22:00,74.311,74.338,74.303,74.338,14310000.0
2008-09-11 09:23:00,74.327,74.342,74.327,74.327,13370000.0
2008-09-11 09:24:00,74.325,74.327,74.312,74.326,18220000.0
2008-09-11 09:25:00,74.344,74.354,74.308,74.319,12970000.0
2008-09-11 09:26:00,74.335,74.335,74.287,74.287,18030000.0
2008-09-11 09:27:00,74.288,74.288,74.275,74.277,11120000.0
2008-09-11 09:28:00,74.278,74.299,74.278,74.297,14720000.0
2008-09-11 09:29:00,74.293,74.298,74.276,74.276,12960000.0
2008-09-11 09:30:00,74.27,74.274,74.245,74.274,9970000.0
2008-09-11 09:31:00,74.273,74.291,74.273,74.286,12410000.0
2008-09-11 09:32:00,74.278,74.284,74.261,74.261,19150000.0
2008-09-11 09:33:00,74.266,74.277,74.266,74.277,8710000.0
2008-09-11 09:34:00,74.275,74.28,74.243,74.243,19010000.0
2008-09-11 09:35:00,74.221,74.253,74.213,74.239,16050000.0
2008-09-11 09:36:00,74.228,74.228,74.166,74.172,18480000.0
2008-09-11 09:37:00,74.171,74.219,74.162,74.219,11870000.0
2008-09-11 09:38:00,74.224,74.256,74.224,74.25,14700000.0
2008-09-11 09:39:00,74.243,74.243,74.211,74.218,19800000.0
2008-09-11 09:40:00,74.199,74.204,74.186,74.2,17130000.0
2008-09-11 09:41:00,74.219,74.228,74.19,74.222,15960000.0
2008-09-11 09:42:00,74.248,74.261,74.236,74.26,22250000.0
2008-09-11 09:43:00,74.273,74.273,74.231,74.231,21110000.0
2008-09-11 09:44:00,74.224,74.271,74.224,74.271,13410000.0
2008-09-11 09:45:00,74.292,74.299,74.264,74.271,17890000.0
2008-09-11 09:46:00,74.278,74.278,74.26,74.264,9240000.0
2008-09-11 09:47:00,74.272,74.286,74.268,74.27,18440000.0
2008-09-11 09:48:00,74.289,74.292,74.253,74.265,14310000.0
2008-09-11 09:49:00,74.254,74.261,74.231,74.25,17310000.0
2008-09-11 09:50:00,74.223,74.231,74.216,74.218,18420000.0
2008-09-11 09:51:00,74.224,74.228,74.217,74.221,12960000.0
2008-09-11 09:52:00,74.22,74.231,74.211,74.216,10720000.0
2008-09-11 09:53:00,74.21,74.214,74.203,74.204,11500000.0
2008-09-11 09:54:00,74.216,74.229,74.206,74.229,12760000.0
2008-09-11 09:55:00,74.203,74.221,74.194,74.204,13600000.0
2008-09-11 09:56:00,74.21,74.238,74.205,74.238,11840000.0
2008-09-11 09:57:00,74.228,74.236,74.224,74.23,14840000.0
2008-09-11 09:58:00,74.245,74.258,74.245,74.249,11730000.0
2008-09-11 09:59:00,74.26,74.268,74.25,74.25,16380000.0
2008-09-11 10:00:00,74.251,74.267,74.222,74.222,19990000.0
2008-09-11 10:01:00,74.243,74.248,74.233,74.24,20360000.0
2008-09-11 10:02:00,74.237,74.256,74.237,74.25,15440000.0
2008-09-11 10:03:00,74.26,74.279,74.258,74.279,16190000.0
2008-09-11 10:04:00,74.266,74.291,74.266,74.278,14880000.0
2008-09-11 10:05:00,74.275,74.285,74.266,74.266,14350000.0
2008-09-11 10:06:00,74.272,74.317,74.272,74.306,19240000.0
2008-09-11 10:07:00,74.281,74.293,74.275,74.276,17140000.0
2008-09-11 10:08:00,74.285,74.324,74.281,74.3,18310000.0
2008-09-11 10:09:00,74.312,74.315,74.286,74.294,13010000.0
2008-09-11 10:10:00,74.293,74.293,74.28,74.28,13790000.0
2008-09-11 10:11:00,74.264,74.277,74.259,74.266,17690000.0
2008-09-11 10:12:00,74.257,74.257,74.217,74.221,15080000.0
2008-09-11 10:13:00,74.214,74.228,74.214,74.215,10550000.0
2008-09-11 10:14:00,74.222,74.222,74.195,74.195,15440000.0
2008-09-11 10:15:00,74.218,74.218,74.125,74.133,12290000.0
2008-09-11 10:16:00,74.138,74.2,74.135,74.2,15210000.0
2008-09-11 10:17:00,74.216,74.223,74.2,74.2,15960000.0
2008-09-11 10:18:00,74.214,74.223,74.196,74.198,13530000.0
2008-09-11 10:19:00,74.202,74.202,74.183,74.193,14130000.0
2008-09-11 10:20:00,74.198,74.198,74.155,74.164,22360000.0
2008-09-11 10:21:00,74.181,74.183,74.165,74.165,20370000.0
2008-09-11 10:22:00,74.166,74.195,74.166,74.191,14660000.0
2008-09-11 10:23:00,74.202,74.208,74.194,74.201,16040000.0
2008-09-11 10:24:00,74.225,74.225,74.18,74.198,18850000.0
2008-09-11 10:25:00,74.187,74.187,74.171,74.18,14130000.0
2008-09-11 10:26:00,74.178,74.178,74.151,74.175,13330000.0
2008-09-11 10:27:00,74.164,74.183,74.148,74.183,11280000.0
2008-09-11 10:28:00,74.174,74.18,74.164,74.164,15110000.0
2008-09-11 10:29:00,74.173,74.18,74.164,74.169,13750000.0
2008-09-11 10:30:00,74.186,74.186,74.17,74.175,10330000.0
2008-09-11 10:31:00,74.161,74.161,74.152,74.152,12100000.0
2008-09-11 10:32:00,74.139,74.139,74.089,74.097,9810000.0
2008-09-11 10:33:00,74.111,74.113,74.101,74.106,11270000.0
2008-09-11 10:34:00,74.096,74.114,74.079,74.114,15650000.0
2008-09-11 10:35:00,74.128,74.128,74.103,74.11,15780000.0
2008-09-11 10:36:00,74.079,74.088,74.038,74.038,19690000.0
2008-09-11 10:37:00,74.047,74.058,74.027,74.027,16570000.0
2008-09-11 10:38:00,74.008,74.008,73.997,73.997,14360000.0
2008-09-11 10:39:00,73.992,74.046,73.982,74.042,20360000.0
2008-09-11 10:40:00,74.05,74.054,74.044,74.054,10330000.0
2008-09-11 10:41:00,74.068,74.068,74.034,74.039,14270000.0
2008-09-11 10:42:00,74.04,74.049,74.017,74.017,16350000.0
2008-09-11 10:43:00,74.033,74.047,74.026,74.026,13560000.0
2008-09-11 10:44:00,74.035,74.063,74.035,74.063,15040000.0
2008-09-11 10:45:00,74.077,74.081,74.033,74.033,13950000.0
2008-09-11 10:46:00,74.034,74.062,74.034,74.037,12250000.0
2008-09-11 10:47:00,74.04,74.04,74.028,74.033,10370000.0
2008-09-11 10:48:00,74.033,74.05,74.03,74.031,18080000.0
2008-09-11 10:49:00,74.03,74.045,74.027,74.041,10570000.0
2008-09-11 10:50:00,74.042,74.073,74.042,74.046,19610000.0
2008-09-11 10:51:00,74.064,74.072,74.048,74.051,15970000.0
2008-09-11 10:52:00,74.066,74.073,74.039,74.049,13610000.0
2008-09-11 10:53:00,74.055,74.08,74.055,74.076,24420000.0
2008-09-11 10:54:00,74.071,74.071,74.053,74.063,10740000.0
2008-09-11 10:55:00,74.083,74.083,74.057,74.061,20740000.0
2008-09-11 10:56:00,74.073,74.084,74.073,74.076,17880000.0
2008-09-11 10:57:00,74.085,74.086,74.066,74.073,15950000.0
2008-09-11 10:58:00,74.071,74.084,74.071,74.084,11650000.0
2008-09-11 10:59:00,74.09,74.111,74.086,74.111,12400000.0
2008-09-11 11:00:00,74.082,74.082,74.004,74.014,14280000.0
2008-09-11 11:01:00,74.031,74.032,73.986,73.987,16410000.0
2008-09-11 11:02:00,74.01,74.024,74.002,74.024,12770000.0
2008-09-11 11:03:00,74.043,74.046,74.022,74.024,11690000.0
2008-09-11 11:04:00,74.049,74.064,74.043,74.064,16570000.0
2008-09-11 11:05:00,74.051,74.058,74.042,74.047,13370000.0
2008-09-11 11:06:00,74.051,74.051,74.024,74.027,12040000.0
2008-09-11 11:07:00,74.042,74.047,74.014,74.027,15820000.0
2008-09-11 11:08:00,74.013,74.016,73.991,74.013,15820000.0
2008-09-11 11:09:00,74.018,74.018,73.997,74.015,11700000.0
2008-09-11 11:10:00,74.031,74.031,74.008,74.016,15060000.0
2008-09-11 11:11:00,73.991,73.997,73.958,73.958,20100000.0
2008-09-11 11:12:00,73.924,73.936,73.911,73.914,15440000.0
2008-09-11 11:13:00,73.922,73.93,73.917,73.921,20710000.0
2008-09-11 11:14:00,73.935,73.942,73.901,73.901,21040000.0
2008-09-11 11:15:00,73.893,73.917,73.889,73.909,12020000.0
2008-09-11 11:16:00,73.903,73.908,73.866,73.882,13110000.0
2008-09-11 11:17:00,73.888,73.901,73.868,73.896,17130000.0
2008-09-11 11:18:00,73.926,73.945,73.916,73.945,22640000.0
2008-09-11 11:19:00,73.939,73.949,73.921,73.949,15220000.0
2008-09-11 11:20:00,73.95,73.95,73.917,73.917,12240000.0
2008-09-11 11:21:00,73.911,73.911,73.874,73.882,17370000.0
2008-09-11 11:22:00,73.874,73.91,73.87,73.904,15250000.0
2008-09-11 11:23:00,73.894,73.914,73.894,73.905,10050000.0
2008-09-11 11:24:00,73.917,73.92,73.888,73.888,13640000.0
2008-09-11 11:25:00,73.901,73.91,73.882,73.882,12950000.0
2008-09-11 11:26:00,73.873,73.873,73.823,73.823,12820000.0
2008-09-11 11:27:00,73.85,73.865,73.84,73.856,11830000.0
2008-09-11 11:28:00,73.895,73.908,73.888,73.893,17170000.0
2008-09-11 11:29:00,73.911,73.931,73.897,73.897,11380000.0
2008-09-11 11:30:00,73.902,73.911,73.89,73.897,12820000.0
2008-09-11 11:31:00,73.898,73.898,73.868,73.886,11120000.0
2008-09-11 11:32:00,73.872,73.891,73.872,73.891,14470000.0
2008-09-11 11:33:00,73.883,73.908,73.878,73.908,10520000.0
2008-09-11 11:34:00,73.909,73.932,73.909,73.93,9810000.0
2008-09-11 11:35:00,73.925,73.927,73.904,73.924,14120000.0
2008-09-11 11:36:00,73.946,73.946,73.901,73.925,20180000.0
2008-09-11 11:37:00,73.912,73.92,73.907,73.92,10520000.0
2008-09-11 11:38:00,73.908,73.908,73.887,73.89,18030000.0
2008-09-11 11:39:00,73.894,73.907,73.889,73.907,16710000.0
2008-09-11 11:40:00,73.909,73.923,73.905,73.92,12060000.0
2008-09-11 11:41:00,73.932,73.939,73.91,73.91,13790000.0
2008-09-11 11:42:00,73.901,73.912,73.897,73.909,10190000.0
2008-09-11 11:43:00,73.895,73.904,73.878,73.887,13150000.0
2008-09-11 11:44:00,73.897,73.916,73.895,73.908,14660000.0
2008-09-11 11:45:00,73.932,73.934,73.917,73.931,13520000.0
2008-09-11 11:46:00,73.91,73.928,73.904,73.904,16010000.0
2008-09-11 11:47:00,73.904,73.925,73.904,73.92,19250000.0
2008-09-11 11:48:00,73.933,73.933,73.906,73.916,22050000.0
2008-09-11 11:49:00,73.921,73.921,73.899,73.914,16040000.0
2008-09-11 11:50:00,73.905,73.917,73.903,73.909,13140000.0
2008-09-11 11:51:00,73.894,73.928,73.894,73.928,11260000.0
2008-09-11 11:52:00,73.935,73.944,73.922,73.927,17170000.0
2008-09-11 11:53:00,73.936,73.955,73.936,73.951,14920000.0
2008-09-11 11:54:00,73.937,73.959,73.93,73.943,16230000.0
2008-09-11 11:55:00,73.918,73.956,73.918,73.956,15440000.0
2008-09-11 11:56:00,73.968,73.975,73.958,73.964,19950000.0
2008-09-11 11:57:00,73.963,73.979,73.952,73.952,18800000.0
2008-09-11 11:58:00,73.966,73.971,73.955,73.957,18410000.0
2008-09-11 11:59:00,73.947,73.951,73.927,73.937,17850000.0
2008-09-11 12:00:00,73.953,73.953,73.937,73.937,9050000.0
2008-09-11 12:01:00,73.932,73.943,73.932,73.943,8190000.0
2008-09-11 12:02:00,73.927,73.935,73.923,73.923,15630000.0
2008-09-11 12:03:00,73.929,73.929,73.913,73.916,13160000.0
2008-09-11 12:04:00,73.912,73.929,73.912,73.923,8120000.0
2008-09-11 12:05:00,73.942,73.949,73.928,73.944,18660000.0
2008-09-11 12:06:00,73.963,73.991,73.963,73.981,19760000.0
2008-09-11 12:07:00,73.976,73.98,73.951,73.951,20160000.0
2008-09-11 12:08:00,73.94,73.94,73.907,73.907,9430000.0
2008-09-11 12:09:00,73.914,73.924,73.907,73.924,12280000.0
2008-09-11 12:10:00,73.908,73.928,73.904,73.904,17740000.0
2008-09-11 12:11:00,73.927,73.935,73.905,73.905,13970000.0
2008-09-11 12:12:00,73.91,73.926,73.904,73.926,15390000.0
2008-09-11 12:13:00,73.95,73.957,73.928,73.928,17360000.0
2008-09-11 12:14:00,73.937,73.943,73.931,73.931,11660000.0
2008-09-11 12:15:00,73.956,73.956,73.943,73.943,13710000.0
2008-09-11 12:16:00,73.953,73.957,73.936,73.936,14090000.0
2008-09-11 12:17:00,73.926,73.941,73.924,73.934,12280000.0
2008-09-11 12:18:00,73.941,73.941,73.917,73.917,13990000.0
2008-09-11 12:19:00,73.912,73.926,73.912,73.926,14460000.0
2008-09-11 12:20:00,73.902,73.931,73.902,73.928,12770000.0
2008-09-11 12:21:00,73.924,73.93,73.913,73.918,23420000.0
2008-09-11 12:22:00,73.918,73.938,73.918,73.924,13010000.0
2008-09-11 12:23:00,73.927,73.931,73.918,73.926,15630000.0
2008-09-11 12:24:00,73.929,73.932,73.903,73.912,10910000.0
2008-09-11 12:25:00,73.892,73.921,73.892,73.921,11130000.0
2008-09-11 12:26:00,73.904,73.917,73.903,73.903,10890000.0
2008-09-11 12:27:00,73.918,73.932,73.916,73.932,9090000.0
2008-09-11 12:28:00,73.927,73.94,73.922,73.933,20170000.0
2008-09-11 12:29:00,73.921,73.925,73.921,73.921,15410000.0
2008-09-11 12:30:00,73.944,73.944,73.925,73.925,5070000.0
2008-09-11 12:31:00,73.933,73.941,73.933,73.939,11830000.0
2008-09-11 12:32:00,73.916,73.92,73.906,73.906,12400000.0
2008-09-11 12:33:00,73.907,73.912,73.893,73.894,17700000.0
2008-09-11 12:34:00,73.914,73.929,73.908,73.928,15670000.0
2008-09-11 12:35:00,73.948,73.958,73.917,73.917,11290000.0
2008-09-11 12:36:00,73.953,73.954,73.93,73.938,12770000.0
2008-09-11 12:37:00,73.943,73.961,73.935,73.948,19020000.0
2008-09-11 12:38:00,73.945,73.954,73.943,73.954,14010000.0
2008-09-11 12:39:00,73.947,73.977,73.943,73.955,15270000.0
2008-09-11 12:40:00,73.945,73.954,73.945,73.95,13720000.0
2008-09-11 12:41:00,73.939,73.941,73.892,73.892,22150000.0
2008-09-11 12:42:00,73.899,73.899,73.876,73.891,8080000.0
2008-09-11 12:43:00,73.886,73.886,73.882,73.882,16410000.0
2008-09-11 12:44:00,73.893,73.893,73.873,73.873,9250000.0
2008-09-11 12:45:00,73.89,73.89,73.859,73.859,15440000.0
2008-09-11 12:46:00,73.866,73.878,73.857,73.877,17550000.0
2008-09-11 12:47:00,73.89,73.89,73.869,73.871,15210000.0
2008-09-11 12:48:00,73.879,73.879,73.861,73.867,12630000.0
2008-09-11 12:49:00,73.882,73.882,73.863,73.869,16340000.0
2008-09-11 12:50:00,73.856,73.877,73.855,73.877,6620000.0
2008-09-11 12:51:00,73.882,73.886,73.86,73.876,16720000.0
2008-09-11 12:52:00,73.882,73.89,73.87,73.89,11270000.0
2008-09-11 12:53:00,73.867,73.878,73.864,73.864,11090000.0
2008-09-11 12:54:00,73.881,73.884,73.873,73.873,15820000.0
2008-09-11 12:55:00,73.867,73.871,73.861,73.864,13440000.0
2008-09-11 12:56:00,73.879,73.896,73.864,73.87,19200000.0
2008-09-11 12:57:00,73.901,73.901,73.876,73.881,17660000.0
2008-09-11 12:58:00,73.876,73.902,73.876,73.891,14490000.0
2008-09-11 12:59:00,73.901,73.909,73.896,73.896,11360000.0
2008-09-11 13:00:00,73.896,73.907,73.875,73.899,12060000.0
2008-09-11 13:01:00,73.918,73.932,73.915,73.921,19200000.0
2008-09-11 13:02:00,73.932,73.932,73.896,73.896,10520000.0
2008-09-11 13:03:00,73.886,73.893,73.883,73.884,16180000.0
2008-09-11 13:04:00,73.877,73.89,73.877,73.878,10570000.0
2008-09-11 13:05:00,73.888,73.896,73.875,73.896,14090000.0
2008-09-11 13:06:00,73.901,73.901,73.869,73.882,18580000.0
2008-09-11 13:07:00,73.878,73.89,73.875,73.888,12580000.0
2008-09-11 13:08:00,73.896,73.904,73.89,73.891,17550000.0
2008-09-11 13:09:00,73.895,73.9,73.881,73.889,20660000.0
2008-09-11 13:10:00,73.885,73.891,73.885,73.891,5820000.0
2008-09-11 13:11:00,73.885,73.885,73.876,73.876,4320000.0
2008-09-11 13:12:00,73.9,73.9,73.879,73.899,9390000.0
2008-09-11 13:13:00,73.882,73.89,73.882,73.889,11460000.0
2008-09-11 13:14:00,73.881,73.912,73.881,73.912,11540000.0
2008-09-11 13:15:00,73.911,73.945,73.901,73.93,17880000.0
2008-09-11 13:16:00,73.938,73.949,73.936,73.947,16350000.0
2008-09-11 13:17:00,73.972,73.977,73.963,73.969,12440000.0
2008-09-11 13:18:00,73.983,74.014,73.972,74.001,16930000.0
2008-09-11 13:19:00,74.024,74.029,74.003,74.003,15480000.0
2008-09-11 13:20:00,74.023,74.03,74.001,74.005,12070000.0
2008-09-11 13:21:00,74.006,74.031,74.005,74.025,21450000.0
2008-09-11 13:22:00,74.038,74.043,74.017,74.025,13980000.0
2008-09-11 13:23:00,73.995,73.995,73.953,73.96,19180000.0
2008-09-11 13:24:00,73.97,73.971,73.94,73.947,10520000.0
2008-09-11 13:25:00,73.943,73.951,73.942,73.949,8870000.0
2008-09-11 13:26:00,73.943,73.951,73.924,73.941,18100000.0
2008-09-11 13:27:00,73.948,73.955,73.935,73.941,17480000.0
2008-09-11 13:28:00,73.918,73.929,73.906,73.906,17270000.0
2008-09-11 13:29:00,73.912,73.919,73.906,73.906,7700000.0
2008-09-11 13:30:00,73.912,73.919,73.909,73.91,15930000.0
2008-09-11 13:31:00,73.902,73.921,73.902,73.919,13150000.0
2008-09-11 13:32:00,73.926,73.926,73.913,73.921,16560000.0
2008-09-11 13:33:00,73.923,73.93,73.905,73.905,11640000.0
2008-09-11 13:34:00,73.898,73.898,73.877,73.879,14470000.0
2008-09-11 13:35:00,73.864,73.88,73.864,73.869,15670000.0
2008-09-11 13:36:00,73.853,73.867,73.836,73.837,13330000.0
2008-09-11 13:37:00,73.837,73.866,73.83,73.866,18290000.0
2008-09-11 13:38:00,73.856,73.873,73.851,73.873,7940000.0
2008-09-11 13:39:00,73.877,73.888,73.874,73.888,13180000.0
2008-09-11 13:40:00,73.89,73.89,73.872,73.886,13530000.0
2008-09-11 13:41:00,73.904,73.919,73.904,73.913,16710000.0
2008-09-11 13:42:00,73.926,73.926,73.909,73.913,11460000.0
2008-09-11 13:43:00,73.882,73.893,73.867,73.867,20470000.0
2008-09-11 13:44:00,73.864,73.864,73.856,73.863,10130000.0
2008-09-11 13:45:00,73.868,73.868,73.815,73.815,11640000.0
2008-09-11 13:46:00,73.813,73.824,73.806,73.807,11510000.0
2008-09-11 13:47:00,73.772,73.772,73.735,73.752,11320000.0
2008-09-11 13:48:00,73.777,73.78,73.758,73.768,11500000.0
2008-09-11 13:49:00,73.78,73.78,73.752,73.752,12060000.0
2008-09-11 13:50:00,73.765,73.769,73.746,73.746,11300000.0
2008-09-11 13:51:00,73.73,73.73,73.702,73.728,12390000.0
2008-09-11 13:52:00,73.74,73.761,73.734,73.739,21720000.0
2008-09-11 13:53:00,73.709,73.722,73.7,73.703,14090000.0
2008-09-11 13:54:00,73.7,73.7,73.683,73.694,8490000.0
2008-09-11 13:55:00,73.714,73.766,73.714,73.766,12020000.0
2008-09-11 13:56:00,73.776,73.799,73.774,73.774,16340000.0
2008-09-11 13:57:00,73.772,73.796,73.764,73.79,20320000.0
2008-09-11 13:58:00,73.788,73.831,73.786,73.831,10190000.0
2008-09-11 13:59:00,73.83,73.83,73.793,73.797,12250000.0
2008-09-11 14:00:00,73.794,73.81,73.773,73.778,13150000.0
2008-09-11 14:01:00,73.781,73.781,73.76,73.76,11640000.0
2008-09-11 14:02:00,73.774,73.782,73.765,73.778,17850000.0
2008-09-11 14:03:00,73.802,73.853,73.802,73.853,11320000.0
2008-09-11 14:04:00,73.851,73.853,73.817,73.817,12250000.0
2008-09-11 14:05:00,73.805,73.825,73.805,73.819,10940000.0
2008-09-11 14:06:00,73.822,73.831,73.813,73.813,15840000.0
2008-09-11 14:07:00,73.815,73.82,73.797,73.802,19980000.0
2008-09-11 14:08:00,73.798,73.813,73.793,73.8,18680000.0
2008-09-11 14:09:00,73.803,73.803,73.782,73.788,18890000.0
2008-09-11 14:10:00,73.804,73.812,73.795,73.812,13390000.0
2008-09-11 14:11:00,73.82,73.822,73.795,73.795,10940000.0
2008-09-11 14:12:00,73.803,73.803,73.783,73.788,17090000.0
2008-09-11 14:13:00,73.778,73.782,73.766,73.782,12390000.0
2008-09-11 14:14:00,73.778,73.791,73.767,73.768,15620000.0
2008-09-11 14:15:00,73.779,73.779,73.738,73.759,12400000.0
2008-09-11 14:16:00,73.771,73.771,73.735,73.738,10190000.0
2008-09-11 14:17:00,73.719,73.727,73.694,73.699,12260000.0
2008-09-11 14:18:00,73.735,73.748,73.699,73.699,13210000.0
2008-09-11 14:19:00,73.698,73.703,73.671,73.692,20700000.0
2008-09-11 14:20:00,73.69,73.692,73.639,73.651,11160000.0
2008-09-11 14:21:00,73.672,73.682,73.659,73.665,12810000.0
2008-09-11 14:22:00,73.669,73.7,73.667,73.7,14880000.0
2008-09-11 14:23:00,73.707,73.725,73.687,73.687,12960000.0
2008-09-11 14:24:00,73.698,73.701,73.667,73.676,16390000.0
2008-09-11 14:25:00,73.672,73.694,73.672,73.683,15630000.0
2008-09-11 14:26:00,73.67,73.67,73.618,73.623,21230000.0
2008-09-11 14:27:00,73.617,73.629,73.599,73.628,12330000.0
2008-09-11 14:28:00,73.656,73.663,73.634,73.642,12850000.0
2008-09-11 14:29:00,73.619,73.637,73.612,73.635,17130000.0
2008-09-11 14:30:00,73.599,73.599,73.505,73.556,11350000.0
2008-09-11 14:31:00,73.559,73.603,73.555,73.603,23770000.0
2008-09-11 14:32:00,73.625,73.722,73.625,73.72,16720000.0
2008-09-11 14:33:00,73.706,73.747,73.704,73.729,18790000.0
2008-09-11 14:34:00,73.706,73.719,73.684,73.684,16720000.0
2008-09-11 14:35:00,73.693,73.711,73.693,73.706,10520000.0
2008-09-11 14:36:00,73.714,73.739,73.714,73.715,17690000.0
2008-09-11 14:37:00,73.714,73.768,73.709,73.768,14870000.0
2008-09-11 14:38:00,73.739,73.753,73.726,73.732,18210000.0
2008-09-11 14:39:00,73.749,73.758,73.736,73.736,13000000.0
2008-09-11 14:40:00,73.735,73.766,73.735,73.751,16570000.0
2008-09-11 14:41:00,73.739,73.829,73.739,73.825,17700000.0
2008-09-11 14:42:00,73.821,73.831,73.798,73.802,14920000.0
2008-09-11 14:43:00,73.817,73.817,73.768,73.776,11630000.0
2008-09-11 14:44:00,73.737,73.757,73.727,73.727,13800000.0
2008-09-11 14:45:00,73.706,73.726,73.682,73.726,12770000.0
2008-09-11 14:46:00,73.733,73.733,73.678,73.678,14550000.0
2008-09-11 14:47:00,73.67,73.67,73.576,73.578,11880000.0
2008-09-11 14:48:00,73.573,73.591,73.568,73.581,13920000.0
2008-09-11 14:49:00,73.589,73.629,73.589,73.629,92650000.0
2008-09-11 14:50:00,73.624,73.632,73.6,73.6,72070000.0
2008-09-11 14:51:00,73.632,73.663,73.607,73.607,110540000.0
2008-09-11 14:52:00,73.61,73.61,73.567,73.567,108360000.0
2008-09-11 14:53:00,73.571,73.586,73.569,73.572,115460000.0
2008-09-11 14:54:00,73.579,73.606,73.563,73.563,115660000.0
2008-09-11 14:55:00,73.547,73.571,73.504,73.513,97230000.0
2008-09-11 14:56:00,73.487,73.5,73.435,73.448,27790000.0
2008-09-11 14:57:00,73.464,73.519,73.464,73.514,33950000.0
2008-09-11 14:58:00,73.531,73.578,73.521,73.521,90290000.0
2008-09-11 14:59:00,73.504,73.517,73.476,73.482,116120000.0
2008-09-11 15:00:00,73.488,73.503,73.462,73.462,73130000.0
2008-09-11 15:01:00,73.444,73.483,73.439,73.443,98020000.0
2008-09-11 15:02:00,73.459,73.478,73.447,73.472,123370000.0
2008-09-11 15:03:00,73.444,73.467,73.427,73.445,90450000.0
2008-09-11 15:04:00,73.443,73.495,73.443,73.495,91810000.0
2008-09-11 15:05:00,73.502,73.552,73.502,73.537,88860000.0
2008-09-11 15:06:00,73.54,73.542,73.525,73.525,72070000.0
2008-09-11 15:07:00,73.539,73.543,73.527,73.539,79450000.0
2008-09-11 15:08:00,73.549,73.574,73.54,73.574,111070000.0
2008-09-11 15:09:00,73.586,73.6,73.578,73.581,50860000.0
2008-09-11 15:10:00,73.57,73.609,73.562,73.562,111640000.0
2008-09-11 15:11:00,73.549,73.567,73.537,73.558,79520000.0
2008-09-11 15:12:00,73.56,73.58,73.56,73.569,110220000.0
2008-09-11 15:13:00,73.535,73.544,73.495,73.495,120860000.0
2008-09-11 15:14:00,73.47,73.484,73.436,73.436,104180000.0
2008-09-11 15:15:00,73.435,73.449,73.425,73.443,45940000.0
2008-09-11 15:16:00,73.433,73.467,73.433,73.457,59150000.0
2008-09-11 15:17:00,73.467,73.482,73.453,73.482,87570000.0
2008-09-11 15:18:00,73.477,73.492,73.464,73.464,63750000.0
2008-09-11 15:19:00,73.473,73.492,73.473,73.477,97280000.0
2008-09-11 15:20:00,73.485,73.494,73.471,73.471,51920000.0
2008-09-11 15:21:00,73.473,73.478,73.448,73.474,47750000.0
2008-09-11 15:22:00,73.468,73.479,73.449,73.449,121100000.0
2008-09-11 15:23:00,73.453,73.457,73.414,73.446,92610000.0
2008-09-11 15:24:00,73.439,73.453,73.437,73.448,80390000.0
2008-09-11 15:25:00,73.444,73.464,73.444,73.457,56240000.0
2008-09-11 15:26:00,73.478,73.489,73.471,73.471,49970000.0
2008-09-11 15:27:00,73.48,73.509,73.48,73.496,63650000.0
2008-09-11 15:28:00,73.523,73.566,73.499,73.541,117090000.0
2008-09-11 15:29:00,73.558,73.569,73.534,73.559,114750000.0
2008-09-11 15:30:00,73.582,73.612,73.577,73.599,104010000.0
2008-09-11 15:31:00,73.606,73.608,73.569,73.584,102350000.0
2008-09-11 15:32:00,73.596,73.611,73.576,73.604,98910000.0
2008-09-11 15:33:00,73.609,73.609,73.554,73.567,50620000.0
2008-09-11 15:34:00,73.532,73.54,73.481,73.489,100730000.0
2008-09-11 15:35:00,73.5,73.522,73.5,73.522,64980000.0
2008-09-11 15:36:00,73.53,73.545,73.506,73.544,60050000.0
2008-09-11 15:37:00,73.554,73.554,73.525,73.553,46390000.0
2008-09-11 15:38:00,73.542,73.542,73.502,73.502,76800000.0
2008-09-11 15:39:00,73.474,73.479,73.459,73.472,125180000.0
2008-09-11 15:40:00,73.462,73.477,73.453,73.46,136460000.0
2008-09-11 15:41:00,73.469,73.469,73.406,73.411,101440000.0
2008-09-11 15:42:00,73.41,73.438,73.41,73.412,88080000.0
2008-09-11 15:43:00,73.412,73.412,73.352,73.371,99450000.0
2008-09-11 15:44:00,73.37,73.37,73.307,73.307,95240000.0
2008-09-11 15:45:00,73.312,73.36,73.312,73.338,134820000.0
2008-09-11 15:46:00,73.352,73.384,73.339,73.384,78740000.0
2008-09-11 15:47:00,73.395,73.422,73.395,73.399,63050000.0
2008-09-11 15:48:00,73.402,73.402,73.366,73.369,57690000.0
2008-09-11 15:49:00,73.377,73.398,73.37,73.386,110060000.0
2008-09-11 15:50:00,73.372,73.382,73.323,73.323,170800000.0
2008-09-11 15:51:00,73.34,73.342,73.306,73.326,124500000.0
2008-09-11 15:52:00,73.34,73.379,73.34,73.363,90690000.0
2008-09-11 15:53:00,73.379,73.415,73.351,73.4,75820000.0
2008-09-11 15:54:00,73.418,73.446,73.394,73.446,89980000.0
2008-09-11 15:55:00,73.435,73.435,73.368,73.371,94380000.0
2008-09-11 15:56:00,73.372,73.372,73.332,73.339,116350000.0
2008-09-11 15:57:00,73.367,73.404,73.354,73.404,143870000.0
2008-09-11 15:58:00,73.402,73.412,73.375,73.375,98170000.0
2008-09-11 15:59:00,73.363,73.394,73.358,73.384,128160000.0
2008-09-11 16:00:00,73.41,73.429,73.345,73.345,117240000.0
2008-09-11 16:01:00,73.342,73.374,73.342,73.366,101360000.0
2008-09-11 16:02:00,73.377,73.48,73.377,73.48,61360000.0
2008-09-11 16:03:00,73.469,73.483,73.429,73.429,54170000.0
2008-09-11 16:04:00,73.435,73.441,73.423,73.434,102140000.0
2008-09-11 16:05:00,73.425,73.446,73.423,73.44,91780000.0
2008-09-11 16:06:00,73.487,73.487,73.368,73.389,88160000.0
2008-09-11 16:07:00,73.354,73.377,73.345,73.364,95180000.0
2008-09-11 16:08:00,73.39,73.419,73.39,73.413,72040000.0
2008-09-11 16:09:00,73.423,73.482,73.423,73.466,95590000.0
2008-09-11 16:10:00,73.474,73.483,73.455,73.483,104160000.0
2008-09-11 16:11:00,73.462,73.517,73.459,73.503,78570000.0
2008-09-11 16:12:00,73.526,73.547,73.511,73.533,89720000.0
2008-09-11 16:13:00,73.558,73.608,73.558,73.591,81120000.0
2008-09-11 16:14:00,73.583,73.583,73.548,73.566,111220000.0
2008-09-11 16:15:00,73.537,73.551,73.514,73.514,93860000.0
2008-09-11 16:16:00,73.512,73.518,73.463,73.475,104820000.0
2008-09-11 16:17:00,73.475,73.475,73.453,73.468,59470000.0
2008-09-11 16:18:00,73.467,73.489,73.46,73.484,33320000.0
2008-09-11 16:19:00,73.477,73.508,73.461,73.461,89480000.0
2008-09-11 16:20:00,73.473,73.501,73.473,73.501,79820000.0
2008-09-11 16:21:00,73.511,73.555,73.507,73.555,63380000.0
2008-09-11 16:22:00,73.58,73.58,73.517,73.517,95490000.0
2008-09-11 16:23:00,73.523,73.548,73.511,73.511,104100000.0
2008-09-11 16:24:00,73.519,73.576,73.517,73.576,69390000.0
2008-09-11 16:25:00,73.597,73.618,73.587,73.593,87940000.0
2008-09-11 16:26:00,73.573,73.573,73.534,73.542,63480000.0
2008-09-11 16:27:00,73.539,73.56,73.524,73.53,100470000.0
2008-09-11 16:28:00,73.535,73.535,73.508,73.522,117270000.0
2008-09-11 16:29:00,73.534,73.538,73.523,73.523,86720000.0
2008-09-11 16:30:00,73.528,73.528,73.504,73.508,64850000.0
2008-09-11 16:31:00,73.494,73.499,73.464,73.464,37670000.0
2008-09-11 16:32:00,73.47,73.48,73.466,73.471,120590000.0
2008-09-11 16:33:00,73.478,73.481,73.454,73.454,100830000.0
2008-09-11 16:34:00,73.461,73.487,73.442,73.474,118720000.0
2008-09-11 16:35:00,73.487,73.516,73.478,73.496,120400000.0
2008-09-11 16:36:00,73.508,73.522,73.485,73.496,149980000.0
2008-09-11 16:37:00,73.518,73.547,73.506,73.533,89070000.0
2008-09-11 16:38:00,73.56,73.584,73.546,73.584,91450000.0
2008-09-11 16:39:00,73.581,73.593,73.573,73.573,98220000.0
2008-09-11 16:40:00,73.564,73.606,73.564,73.587,77570000.0
2008-09-11 16:41:00,73.583,73.658,73.583,73.619,83480000.0
2008-09-11 16:42:00,73.632,73.632,73.594,73.612,99270000.0
2008-09-11 16:43:00,73.603,73.637,73.603,73.63,68440000.0
2008-09-11 16:44:00,73.626,73.626,73.594,73.6,71770000.0
2008-09-11 16:45:00,73.627,73.658,73.61,73.645,88830000.0
2008-09-11 16:46:00,73.663,73.69,73.657,73.668,72860000.0
2008-09-11 16:47:00,73.653,73.653,73.634,73.634,110510000.0
2008-09-11 16:48:00,73.643,73.645,73.622,73.645,66830000.0
2008-09-11 16:49:00,73.645,73.696,73.645,73.694,71270000.0
2008-09-11 16:50:00,73.705,73.721,73.686,73.721,115410000.0
2008-09-11 16:51:00,73.719,73.739,73.705,73.707,91260000.0
2008-09-11 16:52:00,73.69,73.69,73.659,73.673,92300000.0
2008-09-11 16:53:00,73.672,73.688,73.659,73.688,64660000.0
2008-09-11 16:54:00,73.708,73.733,73.706,73.713,59370000.0
2008-09-11 16:55:00,73.731,73.731,73.698,73.701,88070000.0
2008-09-11 16:56:00,73.683,73.689,73.673,73.677,70910000.0
2008-09-11 16:57:00,73.692,73.692,73.669,73.669,101870000.0
2008-09-11 16:58:00,73.668,73.668,73.622,73.622,95920000.0
2008-09-11 16:59:00,73.627,73.662,73.619,73.642,107480000.0
2008-09-11 17:00:00,73.634,73.634,73.605,73.618,58290000.0
2008-09-11 17:01:00,73.635,73.643,73.608,73.643,50430000.0
2008-09-11 17:02:00,73.658,73.67,73.643,73.659,92070000.0
2008-09-11 17:03:00,73.664,73.67,73.635,73.647,120630000.0
2008-09-11 17:04:00,73.666,73.698,73.666,73.678,108770000.0
2008-09-11 17:05:00,73.673,73.712,73.673,73.697,95400000.0
2008-09-11 17:06:00,73.706,73.708,73.669,73.693,81790000.0
2008-09-11 17:07:00,73.677,73.678,73.629,73.629,98380000.0
2008-09-11 17:08:00,73.618,73.628,73.594,73.601,114490000.0
2008-09-11 17:09:00,73.61,73.63,73.605,73.625,84700000.0
2008-09-11 17:10:00,73.62,73.643,73.615,73.623,67090000.0
2008-09-11 17:11:00,73.639,73.664,73.634,73.64,23420000.0
2008-09-11 17:12:00,73.663,73.663,73.608,73.622,51500000.0
2008-09-11 17:13:00,73.638,73.654,73.618,73.638,91820000.0
2008-09-11 17:14:00,73.625,73.625,73.596,73.601,65460000.0
2008-09-11 17:15:00,73.628,73.654,73.621,73.647,71800000.0
2008-09-11 17:16:00,73.634,73.655,73.634,73.655,84890000.0
2008-09-11 17:17:00,73.644,73.656,73.609,73.62,62940000.0
2008-09-11 17:18:00,73.616,73.622,73.597,73.598,73010000.0
2008-09-11 17:19:00,73.603,73.603,73.57,73.57,91570000.0
2008-09-11 17:20:00,73.578,73.592,73.573,73.578,64190000.0
2008-09-11 17:21:00,73.594,73.594,73.572,73.591,91530000.0
2008-09-11 17:22:00,73.59,73.604,73.584,73.588,72260000.0
2008-09-11 17:23:00,73.594,73.608,73.571,73.571,35170000.0
2008-09-11 17:24:00,73.586,73.59,73.561,73.581,71070000.0
2008-09-11 17:25:00,73.579,73.595,73.579,73.588,62950000.0
2008-09-11 17:26:00,73.567,73.577,73.56,73.577,77460000.0
2008-09-11 17:27:00,73.587,73.59,73.564,73.572,51300000.0
2008-09-11 17:28:00,73.577,73.591,73.567,73.579,75420000.0
2008-09-11 17:29:00,73.592,73.642,73.59,73.624,117130000.0
2008-09-11 17:30:00,73.638,73.645,73.625,73.631,109430000.0
2008-09-11 17:31:00,73.64,73.661,73.634,73.646,63170000.0
2008-09-11 17:32:00,73.632,73.639,73.624,73.638,96920000.0
2008-09-11 17:33:00,73.663,73.663,73.631,73.655,94030000.0
2008-09-11 17:34:00,73.651,73.685,73.644,73.685,96700000.0
2008-09-11 17:35:00,73.678,73.684,73.662,73.684,27300000.0
2008-09-11 17:36:00,73.696,73.702,73.674,73.699,38200000.0
2008-09-11 17:37:00,73.692,73.734,73.679,73.734,44180000.0
2008-09-11 17:38:00,73.74,73.77,73.73,73.77,10700000.0
2008-09-11 17:39:00,73.766,73.791,73.766,73.771,53250000.0
2008-09-11 17:40:00,73.761,73.784,73.761,73.763,45220000.0
2008-09-11 17:41:00,73.769,73.773,73.757,73.761,43350000.0
2008-09-11 17:42:00,73.768,73.771,73.745,73.76,108610000.0
2008-09-11 17:43:00,73.755,73.774,73.745,73.774,66610000.0
2008-09-11 17:44:00,73.782,73.814,73.782,73.814,47310000.0
2008-09-11 17:45:00,73.816,73.83,73.795,73.816,46000000.0
2008-09-11 17:46:00,73.788,73.799,73.761,73.761,47770000.0
2008-09-11 17:47:00,73.747,73.764,73.741,73.75,81580000.0
2008-09-11 17:48:00,73.746,73.746,73.732,73.743,99370000.0
2008-09-11 17:49:00,73.754,73.754,73.735,73.747,92910000.0
2008-09-11 17:50:00,73.772,73.78,73.764,73.771,152960000.0
2008-09-11 17:51:00,73.786,73.814,73.786,73.795,41560000.0
2008-09-11 17:52:00,73.811,73.873,73.811,73.864,67330000.0
2008-09-11 17:53:00,73.851,73.884,73.825,73.825,42830000.0
2008-09-11 17:54:00,73.825,73.83,73.793,73.793,33330000.0
2008-09-11 17:55:00,73.804,73.829,73.804,73.819,42150000.0
2008-09-11 17:56:00,73.812,73.835,73.798,73.83,31290000.0
2008-09-11 17:57:00,73.845,73.852,73.81,73.812,16900000.0
2008-09-11 17:58:00,73.789,73.806,73.789,73.806,65850000.0
2008-09-11 17:59:00,73.81,73.833,73.805,73.819,36480000.0
2008-09-11 18:00:00,73.83,73.891,73.819,73.891,63360000.0
2008-09-11 18:01:00,73.908,73.988,73.908,73.988,29020000.0
2008-09-11 18:02:00,73.985,73.992,73.964,73.986,67770000.0
2008-09-11 18:03:00,74.006,74.013,73.984,73.989,31680000.0
2008-09-11 18:04:00,73.973,73.997,73.937,73.937,80020000.0
2008-09-11 18:05:00,73.905,73.905,73.807,73.807,82080000.0
2008-09-11 18:06:00,73.838,73.869,73.8,73.869,51810000.0
2008-09-11 18:07:00,73.875,73.875,73.829,73.831,42230000.0
2008-09-11 18:08:00,73.843,73.864,73.834,73.844,22050000.0
2008-09-11 18:09:00,73.879,73.879,73.816,73.841,37230000.0
2008-09-11 18:10:00,73.835,73.859,73.835,73.856,65930000.0
2008-09-11 18:11:00,73.855,73.913,73.855,73.872,71120000.0
2008-09-11 18:12:00,73.864,73.864,73.843,73.843,34680000.0
2008-09-11 18:13:00,73.827,73.837,73.816,73.835,96260000.0
2008-09-11 18:14:00,73.842,73.851,73.828,73.845,86050000.0
2008-09-11 18:15:00,73.862,73.862,73.807,73.824,43340000.0
2008-09-11 18:16:00,73.822,73.835,73.822,73.822,42860000.0
2008-09-11 18:17:00,73.848,73.91,73.848,73.91,36500000.0
2008-09-11 18:18:00,73.91,73.91,73.871,73.871,84810000.0
2008-09-11 18:19:00,73.89,73.89,73.852,73.87,100510000.0
2008-09-11 18:20:00,73.85,73.865,73.85,73.851,74490000.0
2008-09-11 18:21:00,73.859,73.879,73.846,73.879,68770000.0
2008-09-11 18:22:00,73.9,73.914,73.892,73.892,55010000.0
2008-09-11 18:23:00,73.898,73.935,73.892,73.932,98650000.0
2008-09-11 18:24:00,73.929,73.929,73.87,73.87,71750000.0
2008-09-11 18:25:00,73.882,73.882,73.857,73.868,78780000.0
2008-09-11 18:26:00,73.84,73.885,73.84,73.872,69080000.0
2008-09-11 18:27:00,73.864,73.864,73.837,73.863,129230000.0
2008-09-11 18:28:00,73.86,73.876,73.855,73.876,102490000.0
2008-09-11 18:29:00,73.867,73.869,73.842,73.852,91920000.0
2008-09-11 18:30:00,73.864,73.864,73.816,73.821,98680000.0
2008-09-11 18:31:00,73.808,73.827,73.795,73.814,81440000.0
2008-09-11 18:32:00,73.803,73.81,73.765,73.783,85540000.0
2008-09-11 18:33:00,73.782,73.782,73.744,73.744,96440000.0
2008-09-11 18:34:00,73.736,73.843,73.718,73.843,57130000.0
2008-09-11 18:35:00,73.848,73.855,73.76,73.76,83320000.0
2008-09-11 18:36:00,73.76,73.778,73.747,73.772,73790000.0
2008-09-11 18:37:00,73.794,73.799,73.753,73.753,86500000.0
2008-09-11 18:38:00,73.764,73.764,73.735,73.749,70580000.0
2008-09-11 18:39:00,73.775,73.782,73.757,73.761,65270000.0
2008-09-11 18:40:00,73.731,73.744,73.692,73.72,84520000.0
2008-09-11 18:41:00,73.723,73.728,73.679,73.681,78690000.0
2008-09-11 18:42:00,73.712,73.733,73.688,73.725,108530000.0
2008-09-11 18:43:00,73.741,73.763,73.734,73.749,74820000.0
2008-09-11 18:44:00,73.736,73.742,73.716,73.742,128430000.0
2008-09-11 18:45:00,73.734,73.741,73.723,73.737,92250000.0
2008-09-11 18:46:00,73.755,73.755,73.722,73.735,78800000.0
2008-09-11 18:47:00,73.744,73.744,73.706,73.706,87930000.0
2008-09-11 18:48:00,73.722,73.75,73.714,73.739,103280000.0
2008-09-11 18:49:00,73.746,73.746,73.712,73.712,81290000.0
2008-09-11 18:50:00,73.725,73.783,73.725,73.758,29300000.0
2008-09-11 18:51:00,73.773,73.773,73.744,73.744,48770000.0
2008-09-11 18:52:00,73.737,73.769,73.737,73.741,70380000.0
2008-09-11 18:53:00,73.726,73.732,73.712,73.727,60230000.0
2008-09-11 18:54:00,73.7,73.73,73.699,73.703,108720000.0
2008-09-11 18:55:00,73.717,73.731,73.702,73.714,120390000.0
2008-09-11 18:56:00,73.72,73.72,73.69,73.69,42770000.0
2008-09-11 18:57:00,73.71,73.758,73.683,73.758,61770000.0
2008-09-11 18:58:00,73.754,73.771,73.725,73.771,67770000.0
2008-09-11 18:59:00,73.764,73.835,73.762,73.817,94000000.0
2008-09-11 19:00:00,73.844,73.844,73.806,73.811,47460000.0
2008-09-11 19:01:00,73.818,73.831,73.797,73.797,75590000.0
2008-09-11 19:02:00,73.799,73.799,73.75,73.771,43420000.0
2008-09-11 19:03:00,73.755,73.755,73.722,73.722,84690000.0
2008-09-11 19:04:00,73.724,73.74,73.703,73.711,76880000.0
2008-09-11 19:05:00,73.727,73.731,73.714,73.717,50430000.0
2008-09-11 19:06:00,73.726,73.726,73.655,73.679,49900000.0
2008-09-11 19:07:00,73.649,73.669,73.635,73.643,69140000.0
2008-09-11 19:08:00,73.648,73.661,73.635,73.637,48940000.0
2008-09-11 19:09:00,73.654,73.665,73.643,73.658,38580000.0
2008-09-11 19:10:00,73.668,73.683,73.664,73.664,85580000.0
2008-09-11 19:11:00,73.651,73.673,73.651,73.667,94430000.0
2008-09-11 19:12:00,73.656,73.66,73.644,73.659,147920000.0
2008-09-11 19:14:00,73.655,73.709,73.648,73.696,84290000.0
2008-09-11 19:15:00,73.71,73.71,73.67,73.703,35430000.0
2008-09-11 19:16:00,73.679,73.687,73.657,73.669,36790000.0
2008-09-11 19:17:00,73.646,73.709,73.646,73.706,48830000.0
2008-09-11 19:18:00,73.717,73.717,73.686,73.699,112180000.0
2008-09-11 19:19:00,73.69,73.7,73.672,73.692,105720000.0
2008-09-11 19:20:00,73.663,73.677,73.644,73.658,36900000.0
2008-09-11 19:21:00,73.675,73.675,73.642,73.642,46650000.0
2008-09-11 19:22:00,73.64,73.662,73.633,73.633,11270000.0
2008-09-11 19:23:00,73.646,73.653,73.634,73.644,53910000.0
2008-09-11 19:24:00,73.653,73.653,73.619,73.62,49230000.0
2008-09-11 19:25:00,73.637,73.642,73.617,73.642,91240000.0
2008-09-11 19:26:00,73.665,73.665,73.643,73.663,150580000.0
2008-09-11 19:27:00,73.663,73.663,73.633,73.654,57860000.0
2008-09-11 19:28:00,73.649,73.673,73.631,73.631,126530000.0
2008-09-11 19:29:00,73.645,73.676,73.627,73.665,111520000.0
2008-09-11 19:30:00,73.695,73.695,73.675,73.693,89700000.0
2008-09-11 19:31:00,73.694,73.733,73.694,73.733,83750000.0
2008-09-11 19:32:00,73.721,73.759,73.717,73.743,48960000.0
2008-09-11 19:33:00,73.75,73.785,73.736,73.765,29690000.0
2008-09-11 19:34:00,73.741,73.756,73.741,73.746,56410000.0
2008-09-11 19:35:00,73.77,73.787,73.75,73.783,35470000.0
2008-09-11 19:36:00,73.793,73.801,73.763,73.763,32790000.0
2008-09-11 19:37:00,73.769,73.783,73.762,73.777,39560000.0
2008-09-11 19:38:00,73.754,73.797,73.754,73.765,74920000.0
2008-09-11 19:39:00,73.79,73.797,73.765,73.779,110920000.0
2008-09-11 19:40:00,73.772,73.789,73.766,73.779,79970000.0
2008-09-11 19:41:00,73.772,73.791,73.76,73.76,79760000.0
2008-09-11 19:42:00,73.791,73.801,73.776,73.776,73110000.0
2008-09-11 19:43:00,73.774,73.782,73.764,73.776,134720000.0
2008-09-11 19:44:00,73.772,73.811,73.772,73.802,151670000.0
2008-09-11 19:45:00,73.821,73.821,73.781,73.781,134590000.0
2008-09-11 19:46:00,73.797,73.834,73.775,73.834,115220000.0
2008-09-11 19:47:00,73.791,73.828,73.768,73.828,65110000.0
2008-09-11 19:48:00,73.839,73.842,73.816,73.822,92550000.0
2008-09-11 19:49:00,73.851,73.873,73.851,73.873,81130000.0
2008-09-11 19:50:00,73.855,73.922,73.855,73.922,75100000.0
2008-09-11 19:51:00,73.937,73.944,73.914,73.944,81430000.0
2008-09-11 19:52:00,73.92,73.939,73.916,73.918,64620000.0
2008-09-11 19:53:00,73.935,73.947,73.908,73.941,52260000.0
2008-09-11 19:54:00,73.944,73.944,73.905,73.934,64770000.0
2008-09-11 19:55:00,73.927,73.953,73.927,73.931,114740000.0
2008-09-11 19:56:00,73.916,73.931,73.902,73.922,99790000.0
2008-09-11 19:57:00,73.946,73.95,73.927,73.931,109050000.0
2008-09-11 19:58:00,73.916,73.928,73.897,73.909,87010000.0
2008-09-11 19:59:00,73.923,73.923,73.877,73.893,70350000.0
2008-09-11 20:00:00,73.899,73.912,73.892,73.903,71550000.0
2008-09-11 20:01:00,73.896,73.91,73.875,73.89,63900000.0
2008-09-11 20:02:00,73.875,73.875,73.861,73.861,58210000.0
2008-09-11 20:03:00,73.882,73.919,73.879,73.916,101130000.0
2008-09-11 20:04:00,73.934,73.934,73.912,73.916,66830000.0
2008-09-11 20:05:00,73.941,74.039,73.934,74.039,70380000.0
2008-09-11 20:06:00,74.042,74.042,74.008,74.022,72830000.0
2008-09-11 20:07:00,74.018,74.063,74.018,74.063,79780000.0
2008-09-11 20:08:00,74.063,74.071,74.025,74.025,83010000.0
2008-09-11 20:09:00,74.042,74.05,74.017,74.024,44320000.0
2008-09-11 20:10:00,74.03,74.06,74.021,74.027,75630000.0
2008-09-11 20:11:00,74.002,74.038,73.995,74.033,89260000.0
2008-09-11 20:12:00,74.048,74.081,74.045,74.065,102190000.0
2008-09-11 20:13:00,74.052,74.052,74.017,74.03,85860000.0
2008-09-11 20:14:00,74.022,74.039,74.009,74.027,47800000.0
2008-09-11 20:15:00,74.03,74.048,74.015,74.037,93200000.0
2008-09-11 20:16:00,74.045,74.062,74.027,74.062,56280000.0
2008-09-11 20:17:00,74.045,74.094,74.045,74.094,57350000.0
2008-09-11 20:18:00,74.097,74.122,74.078,74.103,35350000.0
2008-09-11 20:19:00,74.091,74.11,74.086,74.105,38960000.0
2008-09-11 20:20:00,74.083,74.113,74.08,74.08,47360000.0
2008-09-11 20:21:00,74.097,74.099,74.077,74.088,91820000.0
2008-09-11 20:22:00,74.092,74.109,74.076,74.095,70880000.0
2008-09-11 20:23:00,74.091,74.113,74.091,74.093,119480000.0
2008-09-11 20:24:00,74.102,74.107,74.08,74.085,43090000.0
2008-09-11 20:25:00,74.096,74.108,74.086,74.097,91780000.0
2008-09-11 20:26:00,74.069,74.092,74.065,74.092,86550000.0
2008-09-11 20:27:00,74.105,74.105,74.068,74.077,118400000.0
2008-09-11 20:29:00,74.054,74.072,74.054,74.072,114370000.0
2008-09-11 20:30:00,74.106,74.106,74.071,74.071,111400000.0
2008-09-11 20:31:00,74.078,74.091,74.068,74.091,48530000.0
2008-09-11 20:32:00,74.063,74.073,74.044,74.065,29530000.0
2008-09-11 20:33:00,74.071,74.071,74.05,74.05,59160000.0
2008-09-11 20:34:00,74.055,74.069,74.033,74.043,111100000.0
2008-09-11 20:35:00,74.045,74.057,74.035,74.045,78400000.0
2008-09-11 20:36:00,74.05,74.05,74.033,74.05,109150000.0
2008-09-11 20:37:00,74.049,74.054,74.048,74.054,103570000.0
2008-09-11 20:39:00,74.049,74.061,74.041,74.061,71810000.0
2008-09-11 20:40:00,74.051,74.065,74.033,74.033,94110000.0
2008-09-11 20:41:00,74.045,74.063,74.029,74.042,82420000.0
2008-09-11 20:42:00,74.034,74.034,73.989,73.99,58020000.0
2008-09-11 20:43:00,74.003,74.025,74.003,74.025,135590000.0
2008-09-11 20:44:00,74.004,74.035,74.004,74.035,69730000.0
2008-09-11 20:45:00,74.05,74.053,74.028,74.033,80090000.0
2008-09-11 20:46:00,74.021,74.042,74.016,74.039,100430000.0
2008-09-11 20:47:00,74.049,74.071,74.028,74.028,85620000.0
2008-09-11 20:48:00,74.045,74.061,74.023,74.061,111550000.0
2008-09-11 20:49:00,74.062,74.082,74.062,74.08,109250000.0
2008-09-11 20:50:00,74.056,74.093,74.056,74.066,75020000.0
2008-09-11 20:51:00,74.085,74.089,74.065,74.074,56480000.0
2008-09-11 20:52:00,74.064,74.081,74.05,74.05,66210000.0
2008-09-11 20:53:00,74.057,74.078,74.05,74.074,70180000.0
2008-09-11 20:54:00,74.069,74.069,74.049,74.056,96840000.0
2008-09-11 20:55:00,74.031,74.052,74.031,74.041,67920000.0
2008-09-11 20:56:00,74.029,74.052,74.007,74.052,44200000.0
2008-09-11 20:57:00,74.056,74.056,74.035,74.046,68120000.0
2008-09-11 20:58:00,74.034,74.048,74.013,74.027,109740000.0
2008-09-11 20:59:00,74.02,74.036,74.015,74.025,82330000.0
2008-09-11 21:00:00,74.026,74.026,74.014,74.018,52370000.0
2008-09-11 21:01:00,74.029,74.035,74.029,74.035,44650000.0
2008-09-11 21:03:00,74.056,74.056,74.038,74.046,95310000.0
2008-09-11 21:04:00,74.055,74.055,74.042,74.048,105290000.0
2008-09-11 21:05:00,74.057,74.058,74.048,74.049,117120000.0
2008-09-11 21:06:00,74.064,74.137,74.059,74.132,127770000.0
2008-09-11 21:07:00,74.127,74.153,74.127,74.153,88800000.0
2008-09-11 21:08:00,74.164,74.171,74.146,74.159,75180000.0
2008-09-11 21:09:00,74.177,74.177,74.16,74.167,80210000.0
2008-09-11 21:10:00,74.151,74.154,74.144,74.148,80670000.0
2008-09-11 21:11:00,74.141,74.145,74.133,74.138,55160000.0
2008-09-11 21:12:00,74.153,74.153,74.117,74.121,70340000.0
2008-09-11 21:13:00,74.131,74.161,74.131,74.141,68280000.0
2008-09-11 21:14:00,74.127,74.135,74.119,74.119,101350000.0
2008-09-11 21:15:00,74.14,74.14,74.092,74.092,123310000.0
2008-09-11 21:16:00,74.081,74.094,74.081,74.094,125090000.0
2008-09-11 21:17:00,74.104,74.104,74.091,74.095,84190000.0
2008-09-11 21:18:00,74.11,74.11,74.073,74.086,81570000.0
2008-09-11 21:19:00,74.097,74.097,74.079,74.079,118880000.0
2008-09-11 21:20:00,74.083,74.083,74.062,74.072,116680000.0
2008-09-11 21:21:00,74.084,74.084,74.043,74.043,98640000.0
2008-09-11 21:22:00,74.053,74.053,74.032,74.038,60710000.0
2008-09-11 21:23:00,74.027,74.042,74.012,74.031,62150000.0
2008-09-11 21:24:00,74.05,74.05,74.03,74.038,101370000.0
2008-09-11 21:25:00,74.046,74.055,74.039,74.044,161860000.0
2008-09-11 21:26:00,74.05,74.055,74.037,74.045,154700000.0
2008-09-11 21:27:00,74.056,74.056,74.034,74.034,111120000.0
2008-09-11 21:28:00,74.046,74.046,74.002,74.013,65970000.0
2008-09-11 21:29:00,73.995,74.006,73.978,73.978,107850000.0
2008-09-11 21:30:00,74.003,74.007,73.998,73.998,82240000.0
2008-09-11 21:31:00,73.983,73.983,73.936,73.936,99830000.0
2008-09-11 21:32:00,73.95,73.984,73.95,73.984,141160000.0
2008-09-11 21:33:00,74.0,74.009,73.992,73.992,142380000.0
2008-09-11 21:34:00,73.967,73.973,73.955,73.973,108730000.0
2008-09-11 21:35:00,73.965,73.975,73.961,73.975,116970000.0
2008-09-11 21:36:00,73.989,73.999,73.977,73.988,120630000.0
2008-09-11 21:37:00,74.002,74.003,73.997,73.997,59120000.0
2008-09-11 21:38:00,74.02,74.026,74.012,74.023,57070000.0
2008-09-11 21:39:00,74.028,74.036,74.028,74.032,92940000.0
2008-09-11 21:40:00,74.025,74.033,74.025,74.033,107180000.0
2008-09-11 21:41:00,74.025,74.034,74.024,74.034,68070000.0
2008-09-11 21:42:00,74.036,74.036,73.986,73.995,122350000.0
2008-09-11 21:43:00,73.98,74.012,73.98,74.012,44430000.0
2008-09-11 21:44:00,74.009,74.017,74.008,74.017,113600000.0
2008-09-11 21:45:00,74.036,74.037,74.028,74.03,81320000.0
2008-09-11 21:46:00,74.031,74.037,74.03,74.036,89380000.0
2008-09-11 21:47:00,74.026,74.026,74.01,74.01,82380000.0
2008-09-11 21:48:00,74.029,74.029,73.988,73.993,87110000.0
2008-09-11 21:49:00,73.98,73.994,73.979,73.989,88220000.0
2008-09-11 21:50:00,74.0,74.004,73.991,74.004,125690000.0
2008-09-11 21:51:00,74.019,74.026,74.018,74.026,90300000.0
2008-09-11 21:52:00,74.02,74.037,74.02,74.037,81290000.0
2008-09-11 21:53:00,74.032,74.055,74.032,74.055,61760000.0
2008-09-11 21:54:00,74.062,74.062,74.033,74.034,53780000.0
2008-09-11 21:55:00,74.046,74.046,74.033,74.033,92110000.0
2008-09-11 21:56:00,74.066,74.144,74.066,74.144,71420000.0
2008-09-11 21:57:00,74.19,74.336,74.168,74.336,96730000.0
2008-09-11 21:58:00,74.36,74.367,74.309,74.337,99640000.0
2008-09-11 21:59:00,74.35,74.383,74.327,74.327,98440000.0
2008-09-11 22:00:00,74.332,74.339,74.288,74.302,61700000.0
2008-09-11 22:01:00,74.307,74.312,74.294,74.299,73460000.0
2008-09-11 22:02:00,74.312,74.333,74.312,74.312,87910000.0
2008-09-11 22:03:00,74.324,74.324,74.268,74.268,107650000.0
2008-09-11 22:04:00,74.263,74.263,74.246,74.25,82930000.0
2008-09-11 22:05:00,74.24,74.252,74.235,74.252,81450000.0
2008-09-11 22:06:00,74.27,74.27,74.219,74.227,47090000.0
2008-09-11 22:07:00,74.201,74.207,74.171,74.171,93770000.0
2008-09-11 22:08:00,74.182,74.208,74.177,74.182,110730000.0
2008-09-11 22:09:00,74.193,74.193,74.173,74.184,110050000.0
2008-09-11 22:10:00,74.167,74.173,74.144,74.144,110760000.0
2008-09-11 22:11:00,74.143,74.15,74.115,74.127,122130000.0
2008-09-11 22:12:00,74.144,74.144,74.116,74.116,121090000.0
2008-09-11 22:13:00,74.1,74.124,74.1,74.124,74970000.0
2008-09-11 22:14:00,74.139,74.152,74.133,74.133,114770000.0
2008-09-11 22:15:00,74.166,74.166,74.138,74.138,72440000.0
2008-09-11 22:16:00,74.145,74.149,74.143,74.147,84510000.0
2008-09-11 22:17:00,74.14,74.147,74.139,74.147,80450000.0
2008-09-11 22:18:00,74.179,74.188,74.166,74.183,93760000.0
2008-09-11 22:19:00,74.197,74.201,74.197,74.198,60230000.0
2008-09-11 22:20:00,74.219,74.22,74.217,74.218,95710000.0
2008-09-11 22:21:00,74.246,74.268,74.236,74.257,77400000.0
2008-09-11 22:22:00,74.279,74.281,74.264,74.278,92710000.0
2008-09-11 22:23:00,74.26,74.265,74.252,74.252,88350000.0
2008-09-11 22:24:00,74.262,74.262,74.232,74.255,68110000.0
2008-09-11 22:25:00,74.248,74.251,74.233,74.233,103570000.0
2008-09-11 22:26:00,74.219,74.232,74.215,74.221,106930000.0
2008-09-11 22:27:00,74.238,74.245,74.234,74.237,91540000.0
2008-09-11 22:28:00,74.248,74.271,74.227,74.239,92780000.0
2008-09-11 22:29:00,74.246,74.247,74.24,74.247,76960000.0
2008-09-11 22:30:00,74.272,74.274,74.253,74.266,67370000.0
2008-09-11 22:31:00,74.26,74.27,74.252,74.266,74100000.0
2008-09-11 22:32:00,74.282,74.293,74.281,74.284,97860000.0
2008-09-11 22:33:00,74.3,74.338,74.299,74.338,86500000.0
2008-09-11 22:34:00,74.342,74.357,74.342,74.352,114070000.0
2008-09-11 22:35:00,74.355,74.355,74.342,74.348,75300000.0
2008-09-11 22:36:00,74.375,74.375,74.352,74.352,55020000.0
2008-09-11 22:37:00,74.365,74.365,74.323,74.323,70320000.0
2008-09-11 22:38:00,74.336,74.343,74.322,74.334,108370000.0
2008-09-11 22:39:00,74.35,74.35,74.325,74.334,144450000.0
2008-09-11 22:40:00,74.321,74.341,74.321,74.334,78330000.0
2008-09-11 22:41:00,74.331,74.348,74.331,74.342,101710000.0
2008-09-11 22:42:00,74.369,74.369,74.34,74.34,91100000.0
2008-09-11 22:43:00,74.358,74.369,74.352,74.366,121390000.0
2008-09-11 22:44:00,74.353,74.372,74.353,74.369,90300000.0
2008-09-11 22:45:00,74.386,74.386,74.358,74.369,56350000.0
2008-09-11 22:46:00,74.383,74.402,74.383,74.402,52650000.0
2008-09-11 22:47:00,74.39,74.396,74.39,74.391,50480000.0
2008-09-11 22:48:00,74.413,74.413,74.396,74.4,69090000.0
2008-09-11 22:49:00,74.406,74.406,74.39,74.39,72700000.0
2008-09-11 22:50:00,74.396,74.396,74.383,74.39,78030000.0
2008-09-11 22:51:00,74.402,74.402,74.376,74.38,88770000.0
2008-09-11 22:52:00,74.389,74.41,74.384,74.384,57030000.0
2008-09-11 22:53:00,74.363,74.363,74.323,74.347,57430000.0
2008-09-11 22:54:00,74.372,74.372,74.321,74.323,82780000.0
2008-09-11 22:55:00,74.339,74.442,74.339,74.438,78200000.0
2008-09-11 22:56:00,74.438,74.44,74.365,74.365,73980000.0
2008-09-11 22:57:00,74.387,74.424,74.382,74.418,94000000.0
2008-09-11 22:58:00,74.452,74.553,74.445,74.532,44340000.0
2008-09-11 22:59:00,74.547,74.575,74.524,74.547,50780000.0
2008-09-11 23:00:00,74.552,74.572,74.495,74.52,72620000.0
2008-09-11 23:01:00,74.515,74.543,74.515,74.519,90310000.0
2008-09-11 23:02:00,74.53,74.557,74.519,74.539,79790000.0
2008-09-11 23:03:00,74.549,74.549,74.472,74.532,35710000.0
2008-09-11 23:04:00,74.522,74.522,74.468,74.481,113080000.0
2008-09-11 23:05:00,74.469,74.486,74.458,74.486,128580000.0
2008-09-11 23:06:00,74.504,74.51,74.482,74.503,79470000.0
2008-09-11 23:07:00,74.511,74.511,74.493,74.506,75380000.0
2008-09-11 23:08:00,74.515,74.522,74.508,74.508,95340000.0
2008-09-11 23:09:00,74.52,74.523,74.505,74.518,94850000.0
2008-09-11 23:10:00,74.502,74.508,74.483,74.492,50220000.0
2008-09-11 23:11:00,74.51,74.51,74.489,74.489,39580000.0
2008-09-11 23:12:00,74.502,74.513,74.488,74.5,46790000.0
2008-09-11 23:13:00,74.506,74.528,74.505,74.522,10940000.0
2008-09-11 23:14:00,74.529,74.534,74.514,74.534,30110000.0
2008-09-11 23:15:00,74.553,74.553,74.527,74.533,61480000.0
2008-09-11 23:16:00,74.537,74.559,74.525,74.541,31890000.0
2008-09-11 23:17:00,74.543,74.543,74.515,74.522,81870000.0
2008-09-11 23:18:00,74.548,74.548,74.505,74.521,98080000.0
2008-09-11 23:19:00,74.504,74.504,74.491,74.497,42750000.0
2008-09-11 23:20:00,74.488,74.488,74.464,74.47,38920000.0
2008-09-11 23:21:00,74.493,74.493,74.466,74.47,60530000.0
2008-09-11 23:23:00,74.483,74.498,74.476,74.487,109170000.0
2008-09-11 23:24:00,74.514,74.514,74.495,74.495,69740000.0
2008-09-11 23:25:00,74.499,74.499,74.468,74.472,129570000.0
2008-09-11 23:26:00,74.461,74.53,74.439,74.53,101800000.0
2008-09-11 23:27:00,74.582,74.609,74.472,74.505,47960000.0
2008-09-11 23:28:00,74.515,74.534,74.488,74.502,37400000.0
2008-09-11 23:29:00,74.517,74.57,74.517,74.56,39860000.0
2008-09-11 23:30:00,74.61,74.61,74.541,74.542,48890000.0
2008-09-11 23:31:00,74.519,74.549,74.494,74.549,32690000.0
2008-09-11 23:32:00,74.559,74.561,74.544,74.561,13930000.0
2008-09-11 23:33:00,74.596,74.609,74.57,74.595,44370000.0
2008-09-11 23:34:00,74.589,74.6,74.583,74.59,65330000.0
2008-09-11 23:35:00,74.595,74.595,74.582,74.582,45440000.0
2008-09-11 23:36:00,74.59,74.602,74.585,74.589,53740000.0
2008-09-11 23:37:00,74.575,74.585,74.565,74.567,47600000.0
2008-09-11 23:38:00,74.595,74.621,74.595,74.601,37020000.0
2008-09-11 23:39:00,74.638,74.638,74.587,74.587,82310000.0
2008-09-11 23:40:00,74.599,74.603,74.586,74.586,80070000.0
2008-09-11 23:41:00,74.593,74.593,74.58,74.58,47980000.0
2008-09-11 23:42:00,74.594,74.594,74.574,74.58,50570000.0
2008-09-11 23:43:00,74.555,74.561,74.541,74.546,31820000.0
2008-09-11 23:44:00,74.552,74.552,74.533,74.54,20600000.0
2008-09-11 23:45:00,74.553,74.553,74.534,74.534,63570000.0
2008-09-11 23:47:00,74.52,74.534,74.52,74.534,36100000.0
2008-09-11 23:48:00,74.554,74.554,74.533,74.541,79750000.0
2008-09-11 23:49:00,74.551,74.563,74.551,74.558,112250000.0
2008-09-11 23:50:00,74.566,74.568,74.561,74.568,69200000.0
2008-09-11 23:51:00,74.581,74.586,74.564,74.586,44000000.0
2008-09-11 23:52:00,74.602,74.617,74.602,74.617,31170000.0
2008-09-11 23:53:00,74.601,74.615,74.601,74.615,51400000.0
2008-09-11 23:54:00,74.635,74.635,74.622,74.629,128990000.0
2008-09-11 23:55:00,74.611,74.611,74.533,74.536,67880000.0
2008-09-11 23:56:00,74.558,74.56,74.556,74.556,82910000.0
2008-09-11 23:57:00,74.574,74.574,74.561,74.569,43500000.0
2008-09-11 23:58:00,74.579,74.579,74.566,74.575,80470000.0
2008-09-12 00:00:00,74.579,74.634,74.576,74.616,77530000.0
2008-09-12 00:01:00,74.626,74.626,74.621,74.626,63730000.0
2008-09-12 00:02:00,74.615,74.618,74.572,74.572,115420000.0
2008-09-12 00:03:00,74.575,74.575,74.545,74.549,132970000.0
2008-09-12 00:04:00,74.53,74.543,74.53,74.538,83240000.0
2008-09-12 00:05:00,74.546,74.547,74.54,74.547,80060000.0
2008-09-12 00:06:00,74.552,74.552,74.531,74.536,86370000.0
2008-09-12 00:07:00,74.546,74.546,74.537,74.544,67450000.0
2008-09-12 00:08:00,74.537,74.548,74.537,74.539,111000000.0
2008-09-12 00:09:00,74.562,74.562,74.528,74.536,76870000.0
2008-09-12 00:10:00,74.526,74.526,74.502,74.502,93310000.0
2008-09-12 00:11:00,74.489,74.494,74.478,74.478,66640000.0
2008-09-12 00:12:00,74.484,74.485,74.471,74.471,77490000.0
2008-09-12 00:13:00,74.454,74.454,74.419,74.431,83740000.0
2008-09-12 00:14:00,74.417,74.423,74.404,74.404,76660000.0
2008-09-12 00:15:00,74.407,74.408,74.401,74.407,93010000.0
2008-09-12 00:16:00,74.418,74.421,74.417,74.418,86640000.0
2008-09-12 00:17:00,74.401,74.426,74.401,74.409,80180000.0
2008-09-12 00:18:00,74.407,74.416,74.402,74.416,78970000.0
2008-09-12 00:19:00,74.404,74.411,74.379,74.406,120650000.0
2008-09-12 00:20:00,74.399,74.406,74.399,74.399,105400000.0
2008-09-12 00:21:00,74.416,74.416,74.392,74.392,104100000.0
2008-09-12 00:22:00,74.398,74.405,74.398,74.4,64180000.0
2008-09-12 00:23:00,74.406,74.407,74.4,74.401,98260000.0
2008-09-12 00:24:00,74.427,74.427,74.404,74.409,78500000.0
2008-09-12 00:25:00,74.414,74.414,74.401,74.401,61600000.0
2008-09-12 00:26:00,74.41,74.417,74.41,74.416,21410000.0
2008-09-12 00:27:00,74.417,74.417,74.41,74.411,75800000.0
2008-09-12 00:28:00,74.416,74.416,74.409,74.416,45970000.0
2008-09-12 00:29:00,74.421,74.421,74.37,74.373,101860000.0
2008-09-12 00:30:00,74.382,74.411,74.377,74.411,128490000.0
2008-09-12 00:31:00,74.407,74.413,74.4,74.413,65630000.0
2008-09-12 00:32:00,74.379,74.412,74.375,74.412,51410000.0
2008-09-12 00:33:00,74.417,74.419,74.414,74.414,62830000.0
2008-09-12 00:34:00,74.419,74.419,74.387,74.409,116570000.0
2008-09-12 00:35:00,74.401,74.413,74.395,74.413,45010000.0
2008-09-12 00:36:00,74.418,74.426,74.414,74.426,57880000.0
2008-09-12 00:37:00,74.419,74.426,74.412,74.412,51460000.0
2008-09-12 00:38:00,74.419,74.423,74.412,74.412,69430000.0
2008-09-12 00:39:00,74.43,74.43,74.403,74.412,74580000.0
2008-09-12 00:40:00,74.401,74.407,74.4,74.4,47250000.0
2008-09-12 00:41:00,74.406,74.406,74.392,74.392,58530000.0
2008-09-12 00:42:00,74.404,74.404,74.375,74.375,54370000.0
2008-09-12 00:44:00,74.375,74.378,74.375,74.375,41410000.0
2008-09-12 00:45:00,74.394,74.394,74.378,74.378,48320000.0
2008-09-12 00:46:00,74.385,74.391,74.385,74.389,105260000.0
2008-09-12 00:47:00,74.399,74.4,74.397,74.398,133370000.0
2008-09-12 00:48:00,74.416,74.421,74.393,74.393,106010000.0
2008-09-12 00:49:00,74.396,74.396,74.38,74.38,76590000.0
2008-09-12 00:50:00,74.385,74.386,74.379,74.379,66660000.0
2008-09-12 00:51:00,74.374,74.374,74.356,74.358,26720000.0
2008-09-12 00:52:00,74.349,74.364,74.349,74.364,56920000.0
2008-09-12 00:53:00,74.367,74.413,74.367,74.413,75920000.0
2008-09-12 00:54:00,74.424,74.424,74.39,74.412,125470000.0
2008-09-12 00:55:00,74.4,74.401,74.392,74.392,41920000.0
2008-09-12 00:56:00,74.379,74.387,74.379,74.387,40500000.0
2008-09-12 00:57:00,74.406,74.406,74.383,74.397,30540000.0
2008-09-12 00:58:00,74.39,74.405,74.39,74.399,27050000.0
2008-09-12 00:59:00,74.407,74.415,74.403,74.409,74590000.0
2008-09-12 01:00:00,74.431,74.459,74.427,74.454,66180000.0
2008-09-12 01:01:00,74.45,74.463,74.45,74.458,130110000.0
2008-09-12 01:02:00,74.467,74.467,74.46,74.466,107440000.0
2008-09-12 01:03:00,74.473,74.476,74.464,74.468,92150000.0
2008-09-12 01:04:00,74.46,74.475,74.46,74.468,117740000.0
2008-09-12 01:05:00,74.491,74.494,74.481,74.494,87620000.0
2008-09-12 01:06:00,74.523,74.544,74.515,74.544,96210000.0
2008-09-12 01:07:00,74.554,74.554,74.529,74.529,45630000.0
2008-09-12 01:08:00,74.543,74.558,74.542,74.542,38390000.0
2008-09-12 01:09:00,74.559,74.559,74.514,74.514,25550000.0
2008-09-12 01:10:00,74.538,74.549,74.51,74.52,52240000.0
2008-09-12 01:11:00,74.509,74.517,74.509,74.517,21110000.0
2008-09-12 01:12:00,74.526,74.526,74.513,74.524,43660000.0
2008-09-12 01:13:00,74.52,74.535,74.52,74.535,48480000.0
2008-09-12 01:14:00,74.547,74.549,74.522,74.529,110000000.0
2008-09-12 01:15:00,74.521,74.541,74.514,74.521,81790000.0
2008-09-12 01:16:00,74.51,74.517,74.51,74.515,70920000.0
2008-09-12 01:17:00,74.508,74.515,74.508,74.509,86650000.0
2008-09-12 01:18:00,74.533,74.533,74.506,74.51,135250000.0
2008-09-12 01:19:00,74.494,74.503,74.475,74.475,99810000.0
2008-09-12 01:20:00,74.484,74.487,74.477,74.487,157120000.0
2008-09-12 01:21:00,74.507,74.507,74.482,74.482,121900000.0
2008-09-12 01:22:00,74.487,74.507,74.481,74.481,91140000.0
2008-09-12 01:23:00,74.468,74.472,74.455,74.463,83530000.0
2008-09-12 01:24:00,74.468,74.491,74.463,74.486,95700000.0
2008-09-12 01:25:00,74.496,74.496,74.481,74.489,66130000.0
2008-09-12 01:26:00,74.483,74.495,74.483,74.495,77960000.0
2008-09-12 01:27:00,74.486,74.487,74.479,74.487,75820000.0
2008-09-12 01:28:00,74.494,74.494,74.481,74.481,31850000.0
2008-09-12 01:29:00,74.485,74.488,74.456,74.467,74540000.0
2008-09-12 01:30:00,74.48,74.48,74.456,74.459,81390000.0
2008-09-12 01:31:00,74.447,74.45,74.445,74.447,129810000.0
2008-09-12 01:32:00,74.438,74.447,74.438,74.44,94600000.0
2008-09-12 01:33:00,74.449,74.456,74.449,74.456,89800000.0
2008-09-12 01:34:00,74.449,74.457,74.449,74.45,83430000.0
2008-09-12 01:35:00,74.457,74.46,74.456,74.458,98200000.0
2008-09-12 01:36:00,74.465,74.466,74.452,74.466,50380000.0
2008-09-12 01:37:00,74.478,74.48,74.477,74.477,46080000.0
2008-09-12 01:38:00,74.485,74.494,74.481,74.481,80960000.0
2008-09-12 01:39:00,74.485,74.485,74.465,74.47,75440000.0
2008-09-12 01:40:00,74.464,74.5,74.464,74.493,69600000.0
2008-09-12 01:41:00,74.509,74.525,74.509,74.525,84460000.0
2008-09-12 01:42:00,74.545,74.55,74.527,74.539,58000000.0
2008-09-12 01:43:00,74.559,74.59,74.551,74.567,78720000.0
2008-09-12 01:44:00,74.56,74.567,74.56,74.567,67640000.0
2008-09-12 01:45:00,74.597,74.597,74.576,74.594,45340000.0
2008-09-12 01:46:00,74.564,74.564,74.534,74.534,108210000.0
2008-09-12 01:47:00,74.519,74.528,74.519,74.527,108170000.0
2008-09-12 01:48:00,74.537,74.537,74.522,74.53,88870000.0
2008-09-12 01:49:00,74.532,74.532,74.515,74.527,75330000.0
2008-09-12 01:50:00,74.514,74.525,74.514,74.525,60550000.0
2008-09-12 01:51:00,74.538,74.54,74.536,74.538,77540000.0
2008-09-12 01:52:00,74.535,74.535,74.52,74.52,73240000.0
2008-09-12 01:53:00,74.526,74.526,74.521,74.526,32270000.0
2008-09-12 01:54:00,74.545,74.545,74.507,74.531,46550000.0
2008-09-12 01:55:00,74.53,74.537,74.53,74.537,42470000.0
2008-09-12 01:56:00,74.528,74.536,74.523,74.536,68750000.0
2008-09-12 01:57:00,74.546,74.546,74.532,74.533,100360000.0
2008-09-12 01:58:00,74.537,74.537,74.529,74.537,97800000.0
2008-09-12 02:01:00,74.513,74.516,74.502,74.516,86530000.0
2008-09-12 02:02:00,74.526,74.526,74.51,74.511,75990000.0
2008-09-12 02:03:00,74.534,74.534,74.516,74.522,83800000.0
2008-09-12 02:04:00,74.527,74.527,74.519,74.519,64010000.0
2008-09-12 02:05:00,74.508,74.514,74.48,74.514,67700000.0
2008-09-12 02:06:00,74.555,74.555,74.52,74.547,68540000.0
2008-09-12 02:07:00,74.538,74.543,74.531,74.536,27420000.0
2008-09-12 02:08:00,74.56,74.588,74.557,74.583,68150000.0
2008-09-12 02:09:00,74.594,74.595,74.581,74.589,72120000.0
2008-09-12 02:10:00,74.599,74.601,74.591,74.597,115100000.0
2008-09-12 02:11:00,74.59,74.625,74.59,74.625,82610000.0
2008-09-12 02:12:00,74.653,74.661,74.625,74.655,79060000.0
2008-09-12 02:13:00,74.654,74.694,74.654,74.694,71040000.0
2008-09-12 02:14:00,74.689,74.705,74.689,74.705,82440000.0
2008-09-12 02:15:00,74.724,74.74,74.702,74.74,40990000.0
2008-09-12 02:16:00,74.741,74.769,74.741,74.767,42350000.0
2008-09-12 02:17:00,74.783,74.828,74.769,74.771,75870000.0
2008-09-12 02:18:00,74.778,74.808,74.769,74.799,64760000.0
2008-09-12 02:19:00,74.809,74.811,74.785,74.804,68410000.0
2008-09-12 02:20:00,74.817,74.829,74.806,74.813,80770000.0
2008-09-12 02:21:00,74.825,74.825,74.793,74.793,54790000.0
2008-09-12 02:22:00,74.804,74.804,74.793,74.793,65030000.0
2008-09-12 02:23:00,74.776,74.779,74.754,74.754,67030000.0
2008-09-12 02:24:00,74.776,74.776,74.744,74.744,40290000.0
2008-09-12 02:25:00,74.717,74.717,74.701,74.709,94800000.0
2008-09-12 02:26:00,74.698,74.713,74.696,74.708,93650000.0
2008-09-12 02:27:00,74.782,74.782,74.711,74.716,74880000.0
2008-09-12 02:28:00,74.715,74.717,74.71,74.71,68450000.0
2008-09-12 02:29:00,74.719,74.719,74.71,74.71,58360000.0
2008-09-12 02:30:00,74.729,74.729,74.664,74.689,69060000.0
2008-09-12 02:31:00,74.675,74.682,74.66,74.66,60000000.0
2008-09-12 02:32:00,74.67,74.683,74.662,74.662,32710000.0
2008-09-12 02:33:00,74.693,74.693,74.663,74.663,45370000.0
2008-09-12 02:34:00,74.65,74.657,74.65,74.657,32740000.0
2008-09-12 02:35:00,74.647,74.65,74.647,74.649,62510000.0
2008-09-12 02:36:00,74.751,74.751,74.653,74.653,92310000.0
2008-09-12 02:37:00,74.646,74.67,74.646,74.656,83700000.0
2008-09-12 02:38:00,74.647,74.655,74.642,74.655,53450000.0
2008-09-12 02:39:00,74.668,74.668,74.646,74.647,8070000.0
2008-09-12 02:40:00,74.654,74.66,74.651,74.651,82410000.0
2008-09-12 02:41:00,74.649,74.649,74.601,74.601,61540000.0
2008-09-12 02:42:00,74.6,74.6,74.569,74.594,78980000.0
2008-09-12 02:43:00,74.582,74.589,74.556,74.569,124330000.0
2008-09-12 02:44:00,74.565,74.618,74.565,74.618,93770000.0
2008-09-12 02:45:00,74.638,74.638,74.607,74.621,149920000.0
2008-09-12 02:46:00,74.63,74.64,74.623,74.637,104450000.0
2008-09-12 02:47:00,74.644,74.647,74.639,74.639,85120000.0
2008-09-12 02:48:00,74.664,74.664,74.643,74.646,74320000.0
2008-09-12 02:49:00,74.653,74.653,74.617,74.635,83160000.0
2008-09-12 02:50:00,74.634,74.647,74.634,74.638,65750000.0
2008-09-12 02:51:00,74.663,74.663,74.634,74.64,66590000.0
2008-09-12 02:52:00,74.628,74.637,74.623,74.631,67890000.0
2008-09-12 02:53:00,74.62,74.642,74.62,74.638,26090000.0
2008-09-12 02:54:00,74.653,74.653,74.641,74.646,69650000.0
2008-09-12 02:55:00,74.639,74.647,74.639,74.641,68510000.0
2008-09-12 02:56:00,74.645,74.646,74.639,74.64,109590000.0
2008-09-12 02:57:00,74.642,74.642,74.628,74.638,84030000.0
2008-09-12 02:58:00,74.628,74.637,74.628,74.631,81840000.0
2008-09-12 02:59:00,74.616,74.616,74.602,74.602,68860000.0
2008-09-12 03:00:00,74.621,74.621,74.56,74.584,85840000.0
2008-09-12 03:01:00,74.567,74.584,74.553,74.567,46960000.0
2008-09-12 03:02:00,74.558,74.577,74.546,74.552,44460000.0
2008-09-12 03:03:00,74.573,74.573,74.543,74.543,79670000.0
2008-09-12 03:04:00,74.547,74.558,74.526,74.534,65410000.0
2008-09-12 03:05:00,74.542,74.542,74.512,74.519,65870000.0
2008-09-12 03:06:00,74.534,74.573,74.517,74.564,71520000.0
2008-09-12 03:07:00,74.539,74.551,74.522,74.538,48220000.0
2008-09-12 03:08:00,74.515,74.529,74.505,74.529,65130000.0
2008-09-12 03:09:00,74.524,74.53,74.479,74.479,60860000.0
2008-09-12 03:10:00,74.484,74.492,74.466,74.492,34970000.0
2008-09-12 03:11:00,74.491,74.512,74.485,74.501,96480000.0
2008-09-12 03:12:00,74.515,74.515,74.495,74.508,96760000.0
2008-09-12 03:13:00,74.524,74.524,74.502,74.502,77480000.0
2008-09-12 03:14:00,74.514,74.519,74.495,74.516,69110000.0
2008-09-12 03:15:00,74.533,74.533,74.47,74.498,59100000.0
2008-09-12 03:16:00,74.485,74.491,74.463,74.463,71800000.0
2008-09-12 03:17:00,74.47,74.475,74.463,74.475,61480000.0
2008-09-12 03:18:00,74.485,74.485,74.462,74.462,29630000.0
2008-09-12 03:19:00,74.475,74.524,74.475,74.524,44420000.0
2008-09-12 03:20:00,74.5,74.523,74.496,74.501,35060000.0
2008-09-12 03:21:00,74.507,74.521,74.495,74.507,65830000.0
2008-09-12 03:22:00,74.398,74.488,74.398,74.488,95750000.0
2008-09-12 03:23:00,74.507,74.513,74.481,74.481,81640000.0
2008-09-12 03:24:00,74.505,74.505,74.482,74.495,53930000.0
2008-09-12 03:25:00,74.482,74.482,74.473,74.475,6990000.0
2008-09-12 03:26:00,74.466,74.471,74.463,74.463,34820000.0
2008-09-12 03:27:00,74.479,74.483,74.413,74.42,59110000.0
2008-09-12 03:28:00,74.425,74.466,74.425,74.464,84350000.0
2008-09-12 03:29:00,74.453,74.477,74.453,74.477,84360000.0
2008-09-12 03:30:00,74.481,74.483,74.403,74.455,56250000.0
2008-09-12 03:31:00,74.449,74.449,74.41,74.422,6020000.0
2008-09-12 03:32:00,74.378,74.437,74.378,74.423,37450000.0
2008-09-12 03:33:00,74.433,74.433,74.415,74.421,60380000.0
2008-09-12 03:34:00,74.436,74.459,74.436,74.448,82450000.0
2008-09-12 03:35:00,74.442,74.464,74.442,74.457,84840000.0
2008-09-12 03:36:00,74.455,74.455,74.434,74.446,49190000.0
2008-09-12 03:37:00,74.425,74.44,74.425,74.44,4550000.0
2008-09-12 03:38:00,74.418,74.426,74.418,74.425,81550000.0
2008-09-12 03:39:00,74.454,74.477,74.421,74.471,49380000.0
2008-09-12 03:40:00,74.47,74.493,74.47,74.479,41180000.0
2008-09-12 03:41:00,74.483,74.483,74.463,74.463,75740000.0
2008-09-12 03:42:00,74.466,74.466,74.437,74.448,70150000.0
2008-09-12 03:43:00,74.435,74.447,74.409,74.42,71370000.0
2008-09-12 03:44:00,74.41,74.423,74.41,74.412,75420000.0
2008-09-12 03:45:00,74.434,74.434,74.405,74.414,51940000.0
2008-09-12 03:46:00,74.399,74.422,74.397,74.41,67640000.0
2008-09-12 03:47:00,74.402,74.415,74.394,74.415,61440000.0
2008-09-12 03:48:00,74.421,74.421,74.387,74.387,42250000.0
2008-09-12 03:49:00,74.372,74.379,74.37,74.375,96530000.0
2008-09-12 03:50:00,74.371,74.392,74.364,74.364,89930000.0
2008-09-12 03:51:00,74.38,74.414,74.378,74.414,83730000.0
2008-09-12 03:52:00,74.396,74.412,74.376,74.412,71360000.0
2008-09-12 03:53:00,74.412,74.423,74.403,74.423,52130000.0
2008-09-12 03:54:00,74.426,74.444,74.417,74.444,70630000.0
2008-09-12 03:55:00,74.423,74.442,74.423,74.431,59610000.0
2008-09-12 03:56:00,74.454,74.454,74.424,74.437,26540000.0
2008-09-12 03:57:00,74.446,74.465,74.427,74.431,42410000.0
2008-09-12 03:58:00,74.452,74.503,74.448,74.472,35030000.0
2008-09-12 03:59:00,74.491,74.51,74.472,74.472,58680000.0
2008-09-12 04:00:00,74.493,74.493,74.473,74.485,81590000.0
2008-09-12 04:01:00,74.482,74.499,74.468,74.487,87730000.0
2008-09-12 04:02:00,74.507,74.561,74.507,74.552,58490000.0
2008-09-12 04:03:00,74.553,74.553,74.537,74.544,13930000.0
2008-09-12 04:04:00,74.565,74.586,74.556,74.567,33720000.0
2008-09-12 04:05:00,74.58,74.587,74.541,74.548,70540000.0
2008-09-12 04:06:00,74.558,74.568,74.544,74.544,66470000.0
2008-09-12 04:07:00,74.533,74.552,74.533,74.552,123570000.0
2008-09-12 04:08:00,74.545,74.561,74.538,74.543,84210000.0
2008-09-12 04:09:00,74.562,74.562,74.507,74.517,77570000.0
2008-09-12 04:10:00,74.519,74.541,74.503,74.503,70980000.0
2008-09-12 04:11:00,74.514,74.514,74.493,74.506,84680000.0
2008-09-12 04:12:00,74.513,74.514,74.49,74.514,47360000.0
2008-09-12 04:13:00,74.489,74.496,74.489,74.489,43330000.0
2008-09-12 04:14:00,74.497,74.499,74.486,74.489,80670000.0
2008-09-12 04:15:00,74.512,74.512,74.473,74.499,73110000.0
2008-09-12 04:16:00,74.471,74.477,74.469,74.476,69080000.0
2008-09-12 04:17:00,74.472,74.493,74.472,74.48,73020000.0
2008-09-12 04:18:00,74.504,74.504,74.473,74.498,49800000.0
2008-09-12 04:19:00,74.489,74.51,74.488,74.494,69070000.0
2008-09-12 04:20:00,74.499,74.515,74.493,74.515,62420000.0
2008-09-12 04:21:00,74.506,74.52,74.493,74.516,36970000.0
2008-09-12 04:22:00,74.509,74.523,74.504,74.513,108230000.0
2008-09-12 04:23:00,74.518,74.543,74.518,74.543,85920000.0
2008-09-12 04:24:00,74.554,74.554,74.523,74.523,78790000.0
2008-09-12 04:25:00,74.525,74.532,74.514,74.514,66940000.0
2008-09-12 04:26:00,74.517,74.523,74.505,74.509,57530000.0
2008-09-12 04:27:00,74.532,74.532,74.507,74.524,70650000.0
2008-09-12 04:28:00,74.505,74.516,74.5,74.508,61420000.0
2008-09-12 04:29:00,74.507,74.513,74.505,74.508,29870000.0
2008-09-12 04:30:00,74.523,74.523,74.496,74.498,39310000.0
2008-09-12 04:31:00,74.491,74.512,74.482,74.482,34160000.0
2008-09-12 04:32:00,74.49,74.504,74.486,74.504,62070000.0
2008-09-12 04:33:00,74.503,74.511,74.49,74.501,86220000.0
2008-09-12 04:34:00,74.509,74.523,74.503,74.514,87370000.0
2008-09-12 04:35:00,74.506,74.513,74.494,74.509,55820000.0
2008-09-12 04:36:00,74.521,74.521,74.505,74.505,4920000.0
2008-09-12 04:37:00,74.522,74.538,74.516,74.516,15620000.0
2008-09-12 04:38:00,74.509,74.53,74.509,74.528,14690000.0
2008-09-12 04:39:00,74.53,74.53,74.515,74.526,11260000.0
2008-09-12 04:40:00,74.549,74.551,74.534,74.551,12140000.0
2008-09-12 04:41:00,74.537,74.554,74.537,74.54,17690000.0
2008-09-12 04:42:00,74.563,74.563,74.544,74.544,6090000.0
2008-09-12 04:44:00,74.53,74.542,74.514,74.514,17970000.0
2008-09-12 04:45:00,74.526,74.535,74.522,74.522,11310000.0
2008-09-12 04:46:00,74.533,74.535,74.518,74.518,9010000.0
2008-09-12 04:48:00,74.52,74.52,74.504,74.51,13700000.0
2008-09-12 04:49:00,74.5,74.507,74.5,74.506,9990000.0
2008-09-12 04:50:00,74.501,74.512,74.501,74.503,12290000.0
2008-09-12 04:51:00,74.522,74.522,74.499,74.499,13750000.0
2008-09-12 04:52:00,74.511,74.521,74.508,74.521,5820000.0
2008-09-12 04:53:00,74.501,74.516,74.501,74.509,14320000.0
2008-09-12 04:54:00,74.525,74.525,74.5,74.5,17910000.0
2008-09-12 04:55:00,74.487,74.502,74.484,74.498,19270000.0
2008-09-12 04:56:00,74.489,74.507,74.475,74.477,14470000.0
2008-09-12 04:57:00,74.488,74.49,74.48,74.49,8630000.0
2008-09-12 04:58:00,74.482,74.491,74.478,74.491,8870000.0
2008-09-12 04:59:00,74.47,74.492,74.47,74.492,13140000.0
2008-09-12 05:00:00,74.499,74.499,74.466,74.468,13930000.0
2008-09-12 05:01:00,74.459,74.474,74.459,74.474,6200000.0
2008-09-12 05:02:00,74.469,74.478,74.452,74.478,15450000.0
2008-09-12 05:03:00,74.495,74.499,74.467,74.467,15440000.0
2008-09-12 05:04:00,74.46,74.492,74.459,74.492,9390000.0
2008-09-12 05:05:00,74.494,74.494,74.475,74.492,13750000.0
2008-09-12 05:06:00,74.493,74.493,74.471,74.478,17500000.0
2008-09-12 05:07:00,74.474,74.482,74.47,74.482,4690000.0
2008-09-12 05:08:00,74.468,74.487,74.468,74.487,12820000.0
2008-09-12 05:09:00,74.506,74.508,74.501,74.501,10780000.0
2008-09-12 05:10:00,74.472,74.489,74.44,74.44,12300000.0
2008-09-12 05:11:00,74.458,74.462,74.436,74.452,21620000.0
2008-09-12 05:12:00,74.46,74.46,74.436,74.442,16080000.0
2008-09-12 05:13:00,74.444,74.444,74.436,74.436,3000000.0
2008-09-12 05:14:00,74.443,74.443,74.441,74.441,5070000.0
2008-09-12 05:15:00,74.447,74.447,74.423,74.423,13330000.0
2008-09-12 05:16:00,74.418,74.436,74.407,74.416,19720000.0
2008-09-12 05:17:00,74.414,74.434,74.414,74.434,14590000.0
2008-09-12 05:18:00,74.43,74.44,74.416,74.416,11320000.0
2008-09-12 05:19:00,74.416,74.416,74.404,74.414,18520000.0
2008-09-12 05:20:00,74.409,74.415,74.409,74.415,7140000.0
2008-09-12 05:21:00,74.443,74.446,74.429,74.446,18790000.0
2008-09-12 05:22:00,74.435,74.435,74.43,74.43,8720000.0
2008-09-12 05:23:00,74.435,74.443,74.426,74.436,14900000.0
2008-09-12 05:24:00,74.457,74.457,74.443,74.455,8460000.0
2008-09-12 05:25:00,74.444,74.444,74.426,74.435,15060000.0
2008-09-12 05:26:00,74.433,74.439,74.426,74.428,18480000.0
2008-09-12 05:27:00,74.438,74.438,74.42,74.434,11110000.0
2008-09-12 05:28:00,74.446,74.458,74.446,74.451,8820000.0
2008-09-12 05:29:00,74.455,74.466,74.449,74.459,7520000.0
2008-09-12 05:30:00,74.479,74.479,74.463,74.471,12630000.0
2008-09-12 05:31:00,74.466,74.481,74.466,74.469,16380000.0
2008-09-12 05:32:00,74.482,74.482,74.467,74.467,14460000.0
2008-09-12 05:33:00,74.491,74.491,74.467,74.468,19980000.0
2008-09-12 05:34:00,74.438,74.455,74.438,74.455,13200000.0
2008-09-12 05:35:00,74.465,74.472,74.462,74.468,15440000.0
2008-09-12 05:36:00,74.471,74.483,74.467,74.467,15450000.0
2008-09-12 05:37:00,74.48,74.481,74.455,74.458,13370000.0
2008-09-12 05:38:00,74.451,74.481,74.451,74.481,13010000.0
2008-09-12 05:39:00,74.472,74.484,74.461,74.468,18560000.0
2008-09-12 05:40:00,74.476,74.483,74.463,74.474,13560000.0
2008-09-12 05:41:00,74.484,74.484,74.465,74.469,14860000.0
2008-09-12 05:42:00,74.472,74.472,74.444,74.467,17690000.0
2008-09-12 05:44:00,74.453,74.453,74.435,74.438,9800000.0
2008-09-12 05:45:00,74.461,74.463,74.443,74.443,13940000.0
2008-09-12 05:46:00,74.418,74.449,74.406,74.431,16520000.0
2008-09-12 05:47:00,74.447,74.451,74.392,74.392,11270000.0
2008-09-12 05:48:00,74.407,74.407,74.385,74.388,10890000.0
2008-09-12 05:49:00,74.393,74.407,74.393,74.405,15260000.0
2008-09-12 05:50:00,74.399,74.413,74.394,74.413,11270000.0
2008-09-12 05:51:00,74.435,74.435,74.392,74.42,15810000.0
2008-09-12 05:52:00,74.412,74.412,74.398,74.409,13200000.0
2008-09-12 05:53:00,74.417,74.417,74.396,74.401,10940000.0
2008-09-12 05:54:00,74.416,74.417,74.402,74.417,11640000.0
2008-09-12 05:55:00,74.431,74.453,74.431,74.453,13000000.0
2008-09-12 05:56:00,74.449,74.451,74.422,74.422,12020000.0
2008-09-12 05:57:00,74.432,74.432,74.415,74.415,12060000.0
2008-09-12 05:58:00,74.423,74.423,74.411,74.411,4700000.0
2008-09-12 05:59:00,74.415,74.437,74.414,74.42,14830000.0
2008-09-12 06:00:00,74.414,74.457,74.414,74.455,19160000.0
2008-09-12 06:01:00,74.459,74.459,74.419,74.432,21130000.0
2008-09-12 06:02:00,74.409,74.417,74.409,74.417,5490000.0
2008-09-12 06:03:00,74.484,74.484,74.424,74.432,18020000.0
2008-09-12 06:04:00,74.423,74.448,74.416,74.437,17320000.0
2008-09-12 06:05:00,74.444,74.446,74.441,74.446,9590000.0
2008-09-12 06:06:00,74.454,74.454,74.439,74.45,17850000.0
2008-09-12 06:07:00,74.436,74.453,74.424,74.453,13820000.0
2008-09-12 06:08:00,74.433,74.452,74.433,74.446,12620000.0
2008-09-12 06:09:00,74.452,74.457,74.441,74.448,15580000.0
2008-09-12 06:10:00,74.463,74.467,74.448,74.456,14990000.0
2008-09-12 06:11:00,74.469,74.469,74.448,74.456,17130000.0
2008-09-12 06:12:00,74.462,74.462,74.452,74.457,9420000.0
2008-09-12 06:13:00,74.451,74.458,74.447,74.452,17980000.0
2008-09-12 06:14:00,74.457,74.469,74.455,74.469,11640000.0
2008-09-12 06:15:00,74.472,74.482,74.449,74.449,11450000.0
2008-09-12 06:16:00,74.454,74.474,74.454,74.474,6200000.0
2008-09-12 06:17:00,74.461,74.475,74.461,74.466,13360000.0
2008-09-12 06:18:00,74.475,74.476,74.47,74.47,9630000.0
2008-09-12 06:19:00,74.453,74.471,74.453,74.468,9200000.0
2008-09-12 06:20:00,74.48,74.488,74.455,74.455,11680000.0
2008-09-12 06:21:00,74.487,74.494,74.471,74.494,14080000.0
2008-09-12 06:22:00,74.478,74.495,74.478,74.495,10520000.0
2008-09-12 06:23:00,74.484,74.484,74.471,74.471,5820000.0
2008-09-12 06:24:00,74.501,74.501,74.481,74.497,8830000.0
2008-09-12 06:25:00,74.501,74.503,74.484,74.484,13180000.0
2008-09-12 06:26:00,74.47,74.477,74.456,74.458,14080000.0
2008-09-12 06:27:00,74.475,74.475,74.458,74.461,10900000.0
2008-09-12 06:28:00,74.473,74.485,74.47,74.485,10330000.0
2008-09-12 06:29:00,74.473,74.473,74.463,74.467,13950000.0
2008-09-12 06:30:00,74.502,74.502,74.47,74.47,18050000.0
2008-09-12 06:31:00,74.477,74.483,74.472,74.472,18070000.0
2008-09-12 06:32:00,74.481,74.487,74.481,74.487,8070000.0
2008-09-12 06:33:00,74.487,74.496,74.475,74.496,11300000.0
2008-09-12 06:35:00,74.488,74.488,74.471,74.487,13520000.0
2008-09-12 06:36:00,74.497,74.497,74.49,74.494,6200000.0
2008-09-12 06:37:00,74.505,74.531,74.504,74.53,14550000.0
2008-09-12 06:38:00,74.519,74.519,74.509,74.515,9430000.0
2008-09-12 06:39:00,74.525,74.536,74.511,74.526,19050000.0
2008-09-12 06:40:00,74.52,74.531,74.52,74.53,7930000.0
2008-09-12 06:41:00,74.54,74.543,74.523,74.523,9990000.0
2008-09-12 06:42:00,74.543,74.543,74.513,74.513,14130000.0
2008-09-12 06:43:00,74.513,74.527,74.513,74.522,10560000.0
2008-09-12 06:44:00,74.524,74.524,74.502,74.502,13530000.0
2008-09-12 06:45:00,74.517,74.521,74.503,74.503,13910000.0
2008-09-12 06:46:00,74.51,74.514,74.503,74.51,13180000.0
2008-09-12 06:47:00,74.492,74.496,74.479,74.492,12650000.0
2008-09-12 06:48:00,74.524,74.524,74.49,74.497,7930000.0
2008-09-12 06:49:00,74.5,74.504,74.493,74.493,9240000.0
2008-09-12 06:50:00,74.498,74.51,74.494,74.494,12810000.0
2008-09-12 06:51:00,74.502,74.514,74.496,74.514,8840000.0
2008-09-12 06:52:00,74.494,74.51,74.492,74.494,12590000.0
2008-09-12 06:53:00,74.492,74.512,74.492,74.508,15620000.0
2008-09-12 06:54:00,74.531,74.531,74.501,74.509,17180000.0
2008-09-12 06:55:00,74.528,74.528,74.518,74.518,11270000.0
2008-09-12 06:56:00,74.514,74.514,74.491,74.491,8080000.0
2008-09-12 06:57:00,74.521,74.521,74.504,74.504,9950000.0
2008-09-12 06:58:00,74.496,74.5,74.495,74.495,15820000.0
2008-09-12 06:59:00,74.503,74.52,74.499,74.519,13190000.0
2008-09-12 07:00:00,74.536,74.536,74.528,74.534,11890000.0
2008-09-12 07:01:00,74.524,74.524,74.508,74.508,11090000.0
2008-09-12 07:02:00,74.521,74.521,74.496,74.509,17330000.0
2008-09-12 07:03:00,74.52,74.52,74.506,74.516,14820000.0
2008-09-12 07:04:00,74.536,74.545,74.522,74.545,22500000.0
2008-09-12 07:05:00,74.536,74.536,74.525,74.535,13750000.0
2008-09-12 07:06:00,74.561,74.561,74.545,74.547,13750000.0
2008-09-12 07:07:00,74.537,74.55,74.537,74.541,16330000.0
2008-09-12 07:08:00,74.549,74.55,74.526,74.526,12400000.0
2008-09-12 07:09:00,74.552,74.552,74.522,74.522,14850000.0
2008-09-12 07:10:00,74.532,74.539,74.519,74.519,12590000.0
2008-09-12 07:11:00,74.516,74.542,74.516,74.541,15120000.0
2008-09-12 07:12:00,74.518,74.522,74.507,74.522,8490000.0
2008-09-12 07:13:00,74.511,74.511,74.485,74.497,9050000.0
2008-09-12 07:14:00,74.488,74.511,74.488,74.5,17320000.0
2008-09-12 07:15:00,74.53,74.53,74.497,74.519,21500000.0
2008-09-12 07:16:00,74.508,74.508,74.501,74.504,13930000.0
2008-09-12 07:17:00,74.518,74.518,74.489,74.489,7140000.0
2008-09-12 07:18:00,74.507,74.52,74.496,74.506,17850000.0
2008-09-12 07:19:00,74.531,74.531,74.511,74.524,11960000.0
2008-09-12 07:20:00,74.543,74.543,74.522,74.535,17320000.0
2008-09-12 07:21:00,74.543,74.543,74.515,74.521,13350000.0
2008-09-12 07:22:00,74.518,74.519,74.509,74.519,11690000.0
2008-09-12 07:23:00,74.529,74.529,74.517,74.518,10460000.0
2008-09-12 07:24:00,74.537,74.537,74.515,74.517,13000000.0
2008-09-12 07:25:00,74.525,74.537,74.525,74.533,16760000.0
2008-09-12 07:26:00,74.526,74.549,74.523,74.548,18960000.0
2008-09-12 07:27:00,74.545,74.545,74.521,74.521,9440000.0
2008-09-12 07:28:00,74.522,74.524,74.517,74.518,13520000.0
2008-09-12 07:29:00,74.52,74.524,74.52,74.521,11120000.0
2008-09-12 07:30:00,74.555,74.555,74.522,74.533,12390000.0
2008-09-12 07:31:00,74.529,74.562,74.529,74.562,9430000.0
2008-09-12 07:32:00,74.576,74.576,74.542,74.542,15890000.0
2008-09-12 07:33:00,74.576,74.576,74.547,74.554,21640000.0
2008-09-12 07:34:00,74.538,74.542,74.53,74.53,20710000.0
2008-09-12 07:35:00,74.544,74.544,74.517,74.517,13550000.0
2008-09-12 07:36:00,74.542,74.542,74.508,74.512,17740000.0
2008-09-12 07:37:00,74.526,74.53,74.518,74.529,19080000.0
2008-09-12 07:38:00,74.524,74.532,74.524,74.53,10140000.0
2008-09-12 07:39:00,74.55,74.55,74.524,74.548,18640000.0
2008-09-12 07:40:00,74.548,74.553,74.542,74.543,12620000.0
2008-09-12 07:41:00,74.544,74.557,74.537,74.552,12860000.0
2008-09-12 07:42:00,74.551,74.562,74.548,74.558,11950000.0
2008-09-12 07:43:00,74.557,74.584,74.557,74.584,13780000.0
2008-09-12 07:44:00,74.563,74.579,74.563,74.564,13600000.0
2008-09-12 07:45:00,74.584,74.584,74.561,74.567,13390000.0
2008-09-12 07:46:00,74.586,74.595,74.576,74.58,17550000.0
2008-09-12 07:47:00,74.619,74.663,74.619,74.649,13040000.0
2008-09-12 07:48:00,74.656,74.694,74.655,74.67,12810000.0
2008-09-12 07:49:00,74.691,74.691,74.639,74.643,14170000.0
2008-09-12 07:50:00,74.662,74.662,74.649,74.655,10140000.0
2008-09-12 07:51:00,74.664,74.665,74.649,74.665,10520000.0
2008-09-12 07:52:00,74.644,74.648,74.636,74.637,12850000.0
2008-09-12 07:53:00,74.626,74.638,74.62,74.638,13380000.0
2008-09-12 07:54:00,74.643,74.643,74.623,74.643,14840000.0
2008-09-12 07:55:00,74.635,74.669,74.633,74.642,20300000.0
2008-09-12 07:56:00,74.647,74.661,74.644,74.658,16890000.0
2008-09-12 07:57:00,74.671,74.676,74.67,74.676,16200000.0
2008-09-12 07:58:00,74.666,74.666,74.659,74.659,10560000.0
2008-09-12 07:59:00,74.652,74.679,74.65,74.67,15210000.0
2008-09-12 08:00:00,74.694,74.702,74.68,74.701,14080000.0
2008-09-12 08:01:00,74.691,74.717,74.691,74.711,11200000.0
2008-09-12 08:02:00,74.711,74.716,74.701,74.711,13710000.0
2008-09-12 08:03:00,74.699,74.699,74.668,74.691,12300000.0
2008-09-12 08:04:00,74.683,74.697,74.68,74.68,19850000.0
2008-09-12 08:05:00,74.678,74.678,74.659,74.664,9990000.0
2008-09-12 08:06:00,74.681,74.681,74.658,74.673,19190000.0
2008-09-12 08:07:00,74.662,74.697,74.662,74.69,13390000.0
2008-09-12 08:08:00,74.704,74.704,74.689,74.689,10020000.0
2008-09-12 08:09:00,74.704,74.705,74.683,74.683,16750000.0
2008-09-12 08:10:00,74.691,74.699,74.686,74.688,18830000.0
2008-09-12 08:11:00,74.689,74.696,74.684,74.691,11690000.0
2008-09-12 08:12:00,74.698,74.702,74.663,74.673,21900000.0
2008-09-12 08:13:00,74.69,74.697,74.667,74.686,17880000.0
2008-09-12 08:14:00,74.708,74.709,74.692,74.692,11260000.0
2008-09-12 08:15:00,74.7,74.7,74.671,74.676,13530000.0
2008-09-12 08:16:00,74.683,74.683,74.667,74.667,13240000.0
2008-09-12 08:17:00,74.658,74.666,74.658,74.666,14090000.0
2008-09-12 08:18:00,74.674,74.682,74.668,74.68,9960000.0
2008-09-12 08:19:00,74.665,74.679,74.665,74.671,15020000.0
2008-09-12 08:20:00,74.682,74.687,74.672,74.673,13370000.0
2008-09-12 08:21:00,74.668,74.671,74.648,74.671,10710000.0
2008-09-12 08:22:00,74.664,74.678,74.664,74.672,8870000.0
2008-09-12 08:23:00,74.687,74.696,74.675,74.69,17660000.0
2008-09-12 08:24:00,74.71,74.74,74.71,74.74,9020000.0
2008-09-12 08:25:00,74.74,74.761,74.724,74.747,16900000.0
2008-09-12 08:26:00,74.758,74.768,74.744,74.752,11460000.0
2008-09-12 08:27:00,74.776,74.778,74.758,74.778,13380000.0
2008-09-12 08:28:00,74.778,74.797,74.778,74.797,12410000.0
2008-09-12 08:29:00,74.781,74.783,74.769,74.774,16150000.0
2008-09-12 08:30:00,74.77,74.778,74.742,74.755,12950000.0
2008-09-12 08:31:00,74.762,74.77,74.756,74.766,13750000.0
2008-09-12 08:32:00,74.769,74.79,74.767,74.782,14880000.0
2008-09-12 08:33:00,74.773,74.773,74.757,74.767,18220000.0
2008-09-12 08:34:00,74.77,74.801,74.77,74.801,10560000.0
2008-09-12 08:35:00,74.795,74.823,74.795,74.823,15070000.0
2008-09-12 08:36:00,74.837,74.869,74.837,74.851,13700000.0
2008-09-12 08:37:00,74.843,74.855,74.828,74.845,17550000.0
2008-09-12 08:38:00,74.834,74.855,74.83,74.835,17550000.0
2008-09-12 08:39:00,74.84,74.842,74.817,74.82,12440000.0
2008-09-12 08:40:00,74.818,74.875,74.808,74.875,11650000.0
2008-09-12 08:41:00,74.872,74.876,74.834,74.84,25170000.0
2008-09-12 08:42:00,74.84,74.856,74.83,74.856,21120000.0
2008-09-12 08:43:00,74.881,74.925,74.873,74.925,9210000.0
2008-09-12 08:44:00,74.916,74.916,74.879,74.888,10370000.0
2008-09-12 08:45:00,74.906,74.92,74.883,74.92,15060000.0
2008-09-12 08:46:00,74.884,74.904,74.874,74.893,14650000.0
2008-09-12 08:47:00,74.87,74.896,74.87,74.873,12850000.0
2008-09-12 08:48:00,74.882,74.882,74.85,74.851,16370000.0
2008-09-12 08:49:00,74.826,74.859,74.826,74.84,14090000.0
2008-09-12 08:50:00,74.824,74.864,74.824,74.856,14470000.0
2008-09-12 08:51:00,74.869,74.881,74.864,74.864,9780000.0
2008-09-12 08:52:00,74.857,74.87,74.846,74.857,18860000.0
2008-09-12 08:53:00,74.847,74.859,74.828,74.847,20170000.0
2008-09-12 08:54:00,74.868,74.868,74.825,74.826,19040000.0
2008-09-12 08:55:00,74.825,74.825,74.816,74.816,7340000.0
2008-09-12 08:56:00,74.815,74.822,74.793,74.793,15450000.0
2008-09-12 08:57:00,74.81,74.81,74.796,74.806,16160000.0
2008-09-12 08:58:00,74.805,74.847,74.805,74.847,10890000.0
2008-09-12 08:59:00,74.848,74.885,74.848,74.885,19340000.0
2008-09-12 09:00:00,74.884,74.898,74.878,74.89,14500000.0
2008-09-12 09:01:00,74.88,74.903,74.88,74.903,14650000.0
2008-09-12 09:02:00,74.921,74.95,74.915,74.948,18060000.0
2008-09-12 09:03:00,74.957,74.988,74.938,74.988,15260000.0
2008-09-12 09:04:00,74.984,74.994,74.976,74.981,10900000.0
2008-09-12 09:05:00,74.98,74.98,74.948,74.96,8350000.0
2008-09-12 09:06:00,74.999,75.004,74.967,74.982,12960000.0
2008-09-12 09:07:00,74.996,74.996,74.956,74.962,18270000.0
2008-09-12 09:08:00,74.959,74.987,74.959,74.973,15070000.0
2008-09-12 09:09:00,74.985,74.985,74.945,74.945,16720000.0
2008-09-12 09:10:00,74.946,74.969,74.942,74.964,13700000.0
2008-09-12 09:11:00,74.955,74.981,74.948,74.98,9970000.0
2008-09-12 09:12:00,74.982,74.982,74.933,74.974,12220000.0
2008-09-12 09:13:00,74.964,74.974,74.951,74.953,22390000.0
2008-09-12 09:14:00,74.96,74.961,74.942,74.947,15050000.0
2008-09-12 09:15:00,74.975,74.975,74.952,74.963,14290000.0
2008-09-12 09:16:00,74.947,74.951,74.929,74.929,14470000.0
2008-09-12 09:17:00,74.918,74.945,74.918,74.935,12200000.0
2008-09-12 09:18:00,74.955,74.955,74.867,74.874,16650000.0
2008-09-12 09:19:00,74.856,74.856,74.81,74.813,8080000.0
2008-09-12 09:20:00,74.795,74.822,74.795,74.799,17970000.0
2008-09-12 09:21:00,74.818,74.818,74.778,74.783,16000000.0
2008-09-12 09:22:00,74.786,74.822,74.784,74.821,17770000.0
2008-09-12 09:23:00,74.792,74.824,74.792,74.824,14320000.0
2008-09-12 09:24:00,74.798,74.848,74.798,74.845,16380000.0
2008-09-12 09:25:00,74.875,74.879,74.848,74.879,14470000.0
2008-09-12 09:26:00,74.878,74.898,74.875,74.898,17920000.0
2008-09-12 09:27:00,74.899,74.899,74.886,74.888,9570000.0
2008-09-12 09:28:00,74.882,74.887,74.868,74.873,14450000.0
2008-09-12 09:29:00,74.841,74.877,74.841,74.876,14500000.0
2008-09-12 09:30:00,74.888,74.888,74.854,74.882,11840000.0
2008-09-12 09:31:00,74.875,74.89,74.872,74.885,12960000.0
2008-09-12 09:32:00,74.89,74.89,74.864,74.869,21070000.0
2008-09-12 09:33:00,74.87,74.87,74.835,74.852,13190000.0
2008-09-12 09:34:00,74.871,74.882,74.859,74.859,19210000.0
2008-09-12 09:35:00,74.857,74.884,74.857,74.866,19540000.0
2008-09-12 09:36:00,74.877,74.893,74.868,74.887,16950000.0
2008-09-12 09:37:00,74.898,74.908,74.873,74.873,9020000.0
2008-09-12 09:38:00,74.871,74.871,74.848,74.862,16370000.0
2008-09-12 09:39:00,74.866,74.885,74.866,74.885,16570000.0
2008-09-12 09:40:00,74.894,74.894,74.871,74.871,14270000.0
2008-09-12 09:41:00,74.881,74.891,74.865,74.865,11880000.0
2008-09-12 09:42:00,74.872,74.872,74.856,74.857,12020000.0
2008-09-12 09:43:00,74.879,74.887,74.858,74.887,21040000.0
2008-09-12 09:44:00,74.86,74.881,74.86,74.878,12260000.0
2008-09-12 09:45:00,74.868,74.874,74.854,74.87,18260000.0
2008-09-12 09:46:00,74.862,74.891,74.862,74.891,7710000.0
2008-09-12 09:47:00,74.871,74.889,74.852,74.852,17540000.0
2008-09-12 09:48:00,74.869,74.869,74.84,74.845,11270000.0
2008-09-12 09:49:00,74.841,74.872,74.841,74.858,10140000.0
2008-09-12 09:50:00,74.86,74.886,74.86,74.886,17850000.0
2008-09-12 09:51:00,74.882,74.892,74.868,74.892,14640000.0
2008-09-12 09:52:00,74.88,74.882,74.838,74.838,11310000.0
2008-09-12 09:53:00,74.835,74.861,74.835,74.861,10000000.0
2008-09-12 09:54:00,74.856,74.856,74.829,74.836,13340000.0
2008-09-12 09:55:00,74.835,74.841,74.821,74.839,14090000.0
2008-09-12 09:56:00,74.86,74.86,74.831,74.851,16980000.0
2008-09-12 09:57:00,74.854,74.858,74.826,74.826,14620000.0
2008-09-12 09:58:00,74.852,74.852,74.822,74.822,11690000.0
2008-09-12 09:59:00,74.832,74.838,74.825,74.827,13530000.0
2008-09-12 10:00:00,74.844,74.858,74.83,74.845,19200000.0
2008-09-12 10:01:00,74.844,74.872,74.844,74.861,8650000.0
2008-09-12 10:02:00,74.862,74.879,74.86,74.866,15670000.0
2008-09-12 10:03:00,74.89,74.891,74.869,74.869,7780000.0
2008-09-12 10:04:00,74.864,74.884,74.857,74.871,15760000.0
2008-09-12 10:05:00,74.882,74.909,74.882,74.909,10160000.0
2008-09-12 10:06:00,74.902,74.902,74.878,74.901,16730000.0
2008-09-12 10:07:00,74.894,74.902,74.881,74.881,17280000.0
2008-09-12 10:08:00,74.889,74.889,74.854,74.883,20180000.0
2008-09-12 10:09:00,74.902,74.902,74.849,74.854,11880000.0
2008-09-12 10:10:00,74.857,74.857,74.838,74.839,13140000.0
2008-09-12 10:11:00,74.854,74.864,74.845,74.845,12070000.0
2008-09-12 10:12:00,74.869,74.885,74.856,74.856,16160000.0
2008-09-12 10:13:00,74.841,74.869,74.841,74.869,12980000.0
2008-09-12 10:14:00,74.85,74.857,74.834,74.834,14270000.0
2008-09-12 10:15:00,74.861,74.886,74.847,74.886,9990000.0
2008-09-12 10:16:00,74.887,74.902,74.873,74.902,13380000.0
2008-09-12 10:17:00,74.901,74.908,74.881,74.886,21110000.0
2008-09-12 10:18:00,74.9,74.915,74.892,74.912,16000000.0
2008-09-12 10:19:00,74.906,74.964,74.906,74.948,15110000.0
2008-09-12 10:20:00,74.963,74.969,74.955,74.959,19620000.0
2008-09-12 10:21:00,74.962,74.979,74.962,74.977,15800000.0
2008-09-12 10:22:00,74.961,74.976,74.94,74.946,15060000.0
2008-09-12 10:23:00,74.946,74.949,74.941,74.949,14320000.0
2008-09-12 10:24:00,74.968,74.987,74.964,74.966,20140000.0
2008-09-12 10:25:00,74.973,74.991,74.966,74.991,12210000.0
2008-09-12 10:26:00,74.962,74.969,74.954,74.957,14960000.0
2008-09-12 10:27:00,74.962,74.962,74.939,74.949,13970000.0
2008-09-12 10:28:00,74.959,74.964,74.953,74.953,12440000.0
2008-09-12 10:29:00,74.953,74.961,74.945,74.959,12210000.0
2008-09-12 10:30:00,74.952,74.952,74.923,74.926,11490000.0
2008-09-12 10:31:00,74.923,74.94,74.914,74.94,15630000.0
2008-09-12 10:32:00,74.931,74.947,74.931,74.947,13570000.0
2008-09-12 10:33:00,74.953,74.964,74.944,74.964,13790000.0
2008-09-12 10:34:00,74.933,74.943,74.929,74.943,8530000.0
2008-09-12 10:35:00,74.921,74.964,74.917,74.961,15480000.0
2008-09-12 10:36:00,74.969,74.969,74.94,74.949,16810000.0
2008-09-12 10:37:00,74.935,74.948,74.935,74.937,17470000.0
2008-09-12 10:38:00,74.927,74.946,74.927,74.945,11270000.0
2008-09-12 10:39:00,74.963,74.963,74.932,74.938,20700000.0
2008-09-12 10:40:00,74.953,74.956,74.951,74.955,12580000.0
2008-09-12 10:41:00,74.927,74.95,74.923,74.949,18590000.0
2008-09-12 10:42:00,74.936,74.954,74.924,74.954,17470000.0
2008-09-12 10:43:00,74.933,74.954,74.933,74.954,12850000.0
2008-09-12 10:44:00,74.943,74.956,74.941,74.954,12970000.0
2008-09-12 10:45:00,74.982,74.982,74.938,74.943,15260000.0
2008-09-12 10:46:00,74.928,74.948,74.928,74.948,14730000.0
2008-09-12 10:47:00,74.962,74.97,74.951,74.96,18820000.0
2008-09-12 10:48:00,74.965,74.974,74.946,74.974,15620000.0
2008-09-12 10:49:00,74.988,75.021,74.988,75.021,12620000.0
2008-09-12 10:50:00,75.01,75.025,75.003,75.025,20280000.0
2008-09-12 10:51:00,75.033,75.033,75.003,75.003,15480000.0
2008-09-12 10:52:00,75.002,75.009,74.986,74.986,12770000.0
2008-09-12 10:53:00,74.984,75.005,74.982,74.989,20330000.0
2008-09-12 10:54:00,74.987,74.987,74.958,74.967,9060000.0
2008-09-12 10:55:00,74.973,74.997,74.953,74.987,17740000.0
2008-09-12 10:56:00,75.01,75.01,74.992,75.005,16960000.0
2008-09-12 10:57:00,75.023,75.023,74.982,74.982,13550000.0
2008-09-12 10:58:00,74.997,75.017,74.992,75.017,13530000.0
2008-09-12 10:59:00,74.989,75.014,74.989,75.014,12820000.0
2008-09-12 11:00:00,75.006,75.006,74.962,74.974,17720000.0
2008-09-12 11:01:00,74.962,74.974,74.951,74.963,14090000.0
2008-09-12 11:02:00,74.953,74.957,74.926,74.926,10150000.0
2008-09-12 11:03:00,74.931,74.931,74.877,74.877,12060000.0
2008-09-12 11:04:00,74.873,74.877,74.859,74.869,16410000.0
2008-09-12 11:05:00,74.881,74.893,74.862,74.862,13910000.0
2008-09-12 11:06:00,74.894,74.894,74.877,74.892,16380000.0
2008-09-12 11:07:00,74.882,74.882,74.874,74.877,11270000.0
2008-09-12 11:08:00,74.906,74.912,74.888,74.888,14710000.0
2008-09-12 11:09:00,74.917,74.917,74.844,74.844,11510000.0
2008-09-12 11:10:00,74.856,74.879,74.855,74.862,17170000.0
2008-09-12 11:11:00,74.871,74.877,74.866,74.877,14840000.0
2008-09-12 11:12:00,74.88,74.88,74.852,74.856,13900000.0
2008-09-12 11:13:00,74.874,74.885,74.865,74.868,24350000.0
2008-09-12 11:14:00,74.878,74.89,74.859,74.859,18480000.0
2008-09-12 11:15:00,74.886,74.886,74.868,74.87,10910000.0
2008-09-12 11:16:00,74.882,74.889,74.872,74.884,14320000.0
2008-09-12 11:17:00,74.885,74.902,74.875,74.885,16030000.0
2008-09-12 11:18:00,74.914,74.914,74.895,74.9,20700000.0
2008-09-12 11:19:00,74.901,74.906,74.892,74.906,16910000.0
2008-09-12 11:20:00,74.871,74.883,74.863,74.869,17660000.0
2008-09-12 11:21:00,74.879,74.879,74.837,74.848,16810000.0
2008-09-12 11:22:00,74.843,74.856,74.826,74.856,13380000.0
2008-09-12 11:23:00,74.864,74.872,74.854,74.862,10750000.0
2008-09-12 11:24:00,74.873,74.873,74.841,74.841,12760000.0
2008-09-12 11:25:00,74.85,74.85,74.835,74.843,14130000.0
2008-09-12 11:26:00,74.868,74.874,74.85,74.85,13140000.0
2008-09-12 11:27:00,74.869,74.873,74.85,74.85,15630000.0
2008-09-12 11:28:00,74.862,74.863,74.843,74.849,15810000.0
2008-09-12 11:29:00,74.841,74.851,74.832,74.832,10140000.0
2008-09-12 11:30:00,74.865,74.865,74.827,74.833,14830000.0
2008-09-12 11:31:00,74.822,74.83,74.821,74.829,10890000.0
2008-09-12 11:32:00,74.844,74.849,74.826,74.841,14340000.0
2008-09-12 11:33:00,74.851,74.871,74.843,74.867,15890000.0
2008-09-12 11:34:00,74.878,74.878,74.857,74.858,8270000.0
2008-09-12 11:35:00,74.856,74.87,74.854,74.854,14730000.0
2008-09-12 11:36:00,74.876,74.881,74.846,74.846,19200000.0
2008-09-12 11:37:00,74.841,74.865,74.841,74.865,13530000.0
2008-09-12 11:38:00,74.851,74.869,74.851,74.866,14930000.0
2008-09-12 11:39:00,74.862,74.862,74.842,74.848,17280000.0
2008-09-12 11:40:00,74.851,74.851,74.839,74.841,13930000.0
2008-09-12 11:41:00,74.842,74.842,74.826,74.833,15960000.0
2008-09-12 11:42:00,74.853,74.864,74.843,74.851,13950000.0
2008-09-12 11:43:00,74.847,74.851,74.844,74.849,15580000.0
2008-09-12 11:44:00,74.862,74.864,74.845,74.846,15620000.0
2008-09-12 11:45:00,74.864,74.864,74.836,74.849,8120000.0
2008-09-12 11:46:00,74.85,74.853,74.83,74.836,15260000.0
2008-09-12 11:47:00,74.85,74.85,74.833,74.833,19950000.0
2008-09-12 11:48:00,74.854,74.854,74.833,74.837,20750000.0
2008-09-12 11:49:00,74.852,74.859,74.832,74.842,15400000.0
2008-09-12 11:50:00,74.827,74.837,74.816,74.832,15100000.0
2008-09-12 11:51:00,74.841,74.861,74.833,74.861,11500000.0
2008-09-12 11:52:00,74.86,74.86,74.833,74.838,17550000.0
2008-09-12 11:53:00,74.85,74.85,74.835,74.836,8680000.0
2008-09-12 11:54:00,74.866,74.866,74.836,74.839,19390000.0
2008-09-12 11:55:00,74.825,74.85,74.825,74.847,17870000.0
2008-09-12 11:56:00,74.863,74.863,74.846,74.86,18450000.0
2008-09-12 11:57:00,74.857,74.866,74.844,74.852,16540000.0
2008-09-12 11:58:00,74.838,74.844,74.835,74.839,18040000.0
2008-09-12 11:59:00,74.838,74.843,74.827,74.827,17890000.0
2008-09-12 12:00:00,74.834,74.85,74.828,74.838,18810000.0
2008-09-12 12:01:00,74.812,74.837,74.812,74.822,11450000.0
2008-09-12 12:02:00,74.835,74.858,74.834,74.847,19870000.0
2008-09-12 12:03:00,74.869,74.887,74.865,74.879,15200000.0
2008-09-12 12:04:00,74.858,74.872,74.854,74.858,10710000.0
2008-09-12 12:05:00,74.853,74.869,74.849,74.869,12680000.0
2008-09-12 12:06:00,74.914,74.918,74.882,74.918,20730000.0
2008-09-12 12:07:00,74.935,74.943,74.917,74.937,17320000.0
2008-09-12 12:08:00,74.932,74.944,74.926,74.926,9780000.0
2008-09-12 12:09:00,74.929,74.944,74.916,74.916,15660000.0
2008-09-12 12:10:00,74.947,74.95,74.909,74.916,15900000.0
2008-09-12 12:11:00,74.915,74.938,74.915,74.922,15830000.0
2008-09-12 12:12:00,74.923,74.93,74.917,74.919,24070000.0
2008-09-12 12:13:00,74.913,74.917,74.905,74.917,14710000.0
2008-09-12 12:14:00,74.929,74.932,74.91,74.922,12850000.0
2008-09-12 12:15:00,74.917,74.925,74.906,74.925,16710000.0
2008-09-12 12:16:00,74.903,74.929,74.903,74.919,14550000.0
2008-09-12 12:17:00,74.936,74.944,74.925,74.926,12480000.0
2008-09-12 12:18:00,74.954,74.964,74.948,74.957,16390000.0
2008-09-12 12:19:00,74.952,74.958,74.92,74.92,16010000.0
2008-09-12 12:20:00,74.931,74.931,74.914,74.924,13710000.0
2008-09-12 12:21:00,74.91,74.91,74.865,74.867,9960000.0
2008-09-12 12:22:00,74.866,74.878,74.866,74.868,11680000.0
2008-09-12 12:23:00,74.853,74.872,74.845,74.872,9820000.0
2008-09-12 12:24:00,74.875,74.875,74.844,74.856,13530000.0
2008-09-12 12:25:00,74.827,74.84,74.826,74.832,10230000.0
2008-09-12 12:26:00,74.822,74.851,74.822,74.849,9960000.0
2008-09-12 12:27:00,74.861,74.862,74.847,74.856,15290000.0
2008-09-12 12:28:00,74.843,74.867,74.843,74.854,13560000.0
2008-09-12 12:29:00,74.857,74.861,74.837,74.837,13940000.0
2008-09-12 12:30:00,74.85,74.853,74.825,74.853,11870000.0
2008-09-12 12:31:00,74.845,74.845,74.836,74.839,12770000.0
2008-09-12 12:32:00,74.818,74.827,74.812,74.812,13230000.0
2008-09-12 12:33:00,74.841,74.841,74.799,74.799,8870000.0
2008-09-12 12:34:00,74.823,74.823,74.805,74.807,12480000.0
2008-09-12 12:35:00,74.808,74.827,74.808,74.819,15020000.0
2008-09-12 12:36:00,74.84,74.84,74.837,74.837,3600000.0
2008-09-12 12:37:00,74.811,74.815,74.807,74.807,11260000.0
2008-09-12 12:38:00,74.822,74.829,74.814,74.818,16380000.0
2008-09-12 12:39:00,74.839,74.839,74.818,74.818,12580000.0
2008-09-12 12:40:00,74.803,74.816,74.798,74.8,15590000.0
2008-09-12 12:41:00,74.791,74.805,74.773,74.773,17280000.0
2008-09-12 12:42:00,74.783,74.784,74.768,74.768,8070000.0
2008-09-12 12:43:00,74.771,74.772,74.757,74.761,18270000.0
2008-09-12 12:44:00,74.787,74.787,74.756,74.767,10520000.0
2008-09-12 12:45:00,74.781,74.781,74.756,74.772,16060000.0
2008-09-12 12:46:00,74.765,74.788,74.765,74.778,18030000.0
2008-09-12 12:47:00,74.761,74.765,74.761,74.761,9770000.0
2008-09-12 12:48:00,74.768,74.768,74.752,74.757,11390000.0
2008-09-12 12:49:00,74.756,74.774,74.756,74.77,12440000.0
2008-09-12 12:50:00,74.748,74.772,74.748,74.756,18410000.0
2008-09-12 12:51:00,74.775,74.775,74.752,74.752,15400000.0
2008-09-12 12:52:00,74.754,74.761,74.745,74.748,15910000.0
2008-09-12 12:53:00,74.754,74.756,74.746,74.753,11070000.0
2008-09-12 12:54:00,74.776,74.776,74.754,74.754,12030000.0
2008-09-12 12:55:00,74.761,74.761,74.722,74.755,18400000.0
2008-09-12 12:57:00,74.764,74.764,74.743,74.748,18590000.0
2008-09-12 12:58:00,74.751,74.762,74.742,74.75,12960000.0
2008-09-12 12:59:00,74.719,74.744,74.719,74.744,12430000.0
2008-09-12 13:00:00,74.75,74.75,74.723,74.723,6060000.0
2008-09-12 13:01:00,74.753,74.774,74.753,74.774,9250000.0
2008-09-12 13:02:00,74.782,74.782,74.745,74.745,8640000.0
2008-09-12 13:03:00,74.747,74.753,74.73,74.73,17920000.0
2008-09-12 13:04:00,74.749,74.753,74.726,74.73,12070000.0
2008-09-12 13:05:00,74.743,74.748,74.726,74.738,13600000.0
2008-09-12 13:06:00,74.748,74.748,74.692,74.712,14650000.0
2008-09-12 13:07:00,74.697,74.697,74.677,74.68,14460000.0
2008-09-12 13:08:00,74.67,74.677,74.657,74.657,12400000.0
2008-09-12 13:09:00,74.677,74.677,74.611,74.614,17560000.0
2008-09-12 13:10:00,74.601,74.625,74.595,74.625,13740000.0
2008-09-12 13:11:00,74.635,74.644,74.62,74.636,24230000.0
2008-09-12 13:12:00,74.652,74.658,74.632,74.658,9770000.0
2008-09-12 13:13:00,74.662,74.667,74.649,74.655,12770000.0
2008-09-12 13:14:00,74.668,74.672,74.636,74.651,10330000.0
2008-09-12 13:15:00,74.662,74.679,74.655,74.679,9570000.0
2008-09-12 13:16:00,74.701,74.702,74.677,74.685,23210000.0
2008-09-12 13:17:00,74.683,74.687,74.668,74.683,11280000.0
2008-09-12 13:18:00,74.7,74.7,74.667,74.676,11500000.0
2008-09-12 13:19:00,74.671,74.671,74.646,74.647,12970000.0
2008-09-12 13:20:00,74.651,74.651,74.627,74.628,13530000.0
2008-09-12 13:21:00,74.64,74.64,74.615,74.618,21710000.0
2008-09-12 13:22:00,74.622,74.627,74.622,74.627,4140000.0
2008-09-12 13:23:00,74.634,74.634,74.622,74.622,15260000.0
2008-09-12 13:24:00,74.648,74.648,74.621,74.629,10900000.0
2008-09-12 13:25:00,74.634,74.646,74.625,74.632,14080000.0
2008-09-12 13:26:00,74.621,74.625,74.601,74.612,16090000.0
2008-09-12 13:27:00,74.614,74.627,74.607,74.625,15420000.0
2008-09-12 13:28:00,74.633,74.641,74.63,74.64,14680000.0
2008-09-12 13:29:00,74.66,74.662,74.646,74.646,11230000.0
2008-09-12 13:30:00,74.659,74.66,74.646,74.649,16020000.0
2008-09-12 13:31:00,74.641,74.641,74.571,74.593,14500000.0
2008-09-12 13:32:00,74.596,74.608,74.577,74.595,13420000.0
2008-09-12 13:33:00,74.621,74.628,74.611,74.621,10890000.0
2008-09-12 13:34:00,74.623,74.63,74.613,74.618,16420000.0
2008-09-12 13:35:00,74.641,74.672,74.641,74.666,14120000.0
2008-09-12 13:36:00,74.677,74.677,74.637,74.645,14930000.0
2008-09-12 13:37:00,74.601,74.607,74.58,74.602,18490000.0
2008-09-12 13:38:00,74.576,74.608,74.576,74.588,17740000.0
2008-09-12 13:39:00,74.564,74.59,74.561,74.578,12070000.0
2008-09-12 13:40:00,74.563,74.587,74.553,74.587,14470000.0
2008-09-12 13:41:00,74.629,74.638,74.573,74.595,14650000.0
2008-09-12 13:42:00,74.595,74.604,74.568,74.588,12210000.0
2008-09-12 13:43:00,74.576,74.595,74.561,74.595,16350000.0
2008-09-12 13:44:00,74.574,74.577,74.557,74.557,9950000.0
2008-09-12 13:45:00,74.575,74.582,74.551,74.564,21660000.0
2008-09-12 13:46:00,74.581,74.592,74.573,74.573,14280000.0
2008-09-12 13:47:00,74.552,74.569,74.542,74.542,17030000.0
2008-09-12 13:48:00,74.556,74.556,74.542,74.553,10190000.0
2008-09-12 13:49:00,74.533,74.536,74.515,74.529,16150000.0
2008-09-12 13:50:00,74.553,74.554,74.539,74.554,9200000.0
2008-09-12 13:51:00,74.558,74.567,74.533,74.533,11730000.0
2008-09-12 13:52:00,74.533,74.533,74.529,74.529,8560000.0
2008-09-12 13:53:00,74.528,74.536,74.525,74.536,8450000.0
2008-09-12 13:54:00,74.548,74.548,74.52,74.527,9760000.0
2008-09-12 13:55:00,74.536,74.536,74.53,74.533,11690000.0
2008-09-12 13:56:00,74.531,74.541,74.513,74.513,15340000.0
2008-09-12 13:57:00,74.52,74.53,74.508,74.511,19250000.0
2008-09-12 13:58:00,74.511,74.515,74.511,74.511,13380000.0
2008-09-12 13:59:00,74.516,74.535,74.509,74.521,13910000.0
2008-09-12 14:00:00,74.551,74.551,74.516,74.516,13900000.0
2008-09-12 14:01:00,74.519,74.521,74.503,74.521,12580000.0
2008-09-12 14:02:00,74.535,74.535,74.51,74.51,20430000.0
2008-09-12 14:03:00,74.532,74.532,74.514,74.525,12580000.0
2008-09-12 14:04:00,74.504,74.523,74.504,74.523,18150000.0
2008-09-12 14:05:00,74.513,74.543,74.513,74.534,10380000.0
2008-09-12 14:06:00,74.562,74.571,74.542,74.561,20470000.0
2008-09-12 14:07:00,74.555,74.559,74.546,74.546,9760000.0
2008-09-12 14:08:00,74.546,74.562,74.54,74.558,16940000.0
2008-09-12 14:09:00,74.582,74.582,74.546,74.557,13790000.0
2008-09-12 14:10:00,74.564,74.578,74.559,74.566,17130000.0
2008-09-12 14:11:00,74.556,74.577,74.556,74.56,19200000.0
2008-09-12 14:12:00,74.59,74.59,74.546,74.551,17650000.0
2008-09-12 14:13:00,74.565,74.574,74.545,74.562,12440000.0
2008-09-12 14:14:00,74.594,74.607,74.589,74.607,15580000.0
2008-09-12 14:15:00,74.629,74.629,74.608,74.608,8640000.0
2008-09-12 14:16:00,74.593,74.6,74.585,74.588,13940000.0
2008-09-12 14:17:00,74.587,74.596,74.582,74.59,11310000.0
2008-09-12 14:18:00,74.606,74.606,74.576,74.585,10710000.0
2008-09-12 14:19:00,74.599,74.613,74.597,74.613,21970000.0
2008-09-12 14:20:00,74.612,74.612,74.593,74.611,13150000.0
2008-09-12 14:21:00,74.612,74.612,74.58,74.581,13720000.0
2008-09-12 14:22:00,74.586,74.601,74.583,74.592,11650000.0
2008-09-12 14:23:00,74.59,74.59,74.576,74.586,12480000.0
2008-09-12 14:24:00,74.596,74.601,74.582,74.59,14500000.0
2008-09-12 14:25:00,74.58,74.615,74.58,74.61,17150000.0
2008-09-12 14:26:00,74.589,74.602,74.583,74.584,20220000.0
2008-09-12 14:27:00,74.594,74.625,74.59,74.62,13760000.0
2008-09-12 14:28:00,74.615,74.66,74.615,74.66,14270000.0
2008-09-12 14:29:00,74.653,74.659,74.63,74.659,17100000.0
2008-09-12 14:30:00,74.659,74.659,74.5,74.5,13520000.0
2008-09-12 14:31:00,74.504,74.549,74.504,74.523,18630000.0
2008-09-12 14:32:00,74.532,74.561,74.532,74.561,15410000.0
2008-09-12 14:33:00,74.563,74.583,74.529,74.583,21640000.0
2008-09-12 14:34:00,74.57,74.605,74.57,74.59,17470000.0
2008-09-12 14:35:00,74.595,74.604,74.585,74.598,17140000.0
2008-09-12 14:36:00,74.624,74.632,74.61,74.62,16530000.0
2008-09-12 14:37:00,74.611,74.611,74.572,74.572,16790000.0
2008-09-12 14:38:00,74.574,74.591,74.567,74.57,14640000.0
2008-09-12 14:39:00,74.585,74.594,74.569,74.594,14360000.0
2008-09-12 14:40:00,74.59,74.594,74.582,74.582,14730000.0
2008-09-12 14:41:00,74.596,74.609,74.591,74.591,18820000.0
2008-09-12 14:42:00,74.603,74.603,74.587,74.587,14500000.0
2008-09-12 14:43:00,74.589,74.609,74.589,74.594,12200000.0
2008-09-12 14:44:00,74.594,74.596,74.591,74.591,16790000.0
2008-09-12 14:45:00,74.601,74.601,74.561,74.563,9810000.0
2008-09-12 14:46:00,74.582,74.598,74.573,74.581,14920000.0
2008-09-12 14:47:00,74.581,74.613,74.581,74.613,12210000.0
2008-09-12 14:48:00,74.626,74.626,74.594,74.615,12630000.0
2008-09-12 14:49:00,74.595,74.595,74.547,74.547,89910000.0
2008-09-12 14:50:00,74.554,74.554,74.535,74.545,66160000.0
2008-09-12 14:51:00,74.547,74.552,74.534,74.552,104010000.0
2008-09-12 14:52:00,74.554,74.592,74.545,74.56,113110000.0
2008-09-12 14:53:00,74.568,74.6,74.568,74.582,115750000.0
2008-09-12 14:54:00,74.589,74.618,74.579,74.601,118180000.0
2008-09-12 14:55:00,74.614,74.615,74.584,74.612,85660000.0
2008-09-12 14:56:00,74.604,74.619,74.593,74.619,23750000.0
2008-09-12 14:57:00,74.593,74.603,74.572,74.572,30200000.0
2008-09-12 14:58:00,74.567,74.567,74.53,74.567,84610000.0
2008-09-12 14:59:00,74.564,74.568,74.542,74.565,115620000.0
2008-09-12 15:00:00,74.571,74.588,74.561,74.578,69590000.0
2008-09-12 15:01:00,74.594,74.594,74.541,74.541,102750000.0
2008-09-12 15:02:00,74.551,74.567,74.54,74.549,123760000.0
2008-09-12 15:03:00,74.567,74.567,74.539,74.564,86040000.0
2008-09-12 15:04:00,74.558,74.574,74.55,74.574,97010000.0
2008-09-12 15:05:00,74.559,74.575,74.521,74.541,90200000.0
2008-09-12 15:06:00,74.523,74.523,74.476,74.493,73250000.0
2008-09-12 15:07:00,74.492,74.507,74.462,74.462,84730000.0
2008-09-12 15:08:00,74.453,74.479,74.451,74.456,114070000.0
2008-09-12 15:09:00,74.465,74.465,74.419,74.431,48840000.0
2008-09-12 15:10:00,74.448,74.463,74.423,74.431,108510000.0
2008-09-12 15:11:00,74.451,74.469,74.451,74.454,85390000.0
2008-09-12 15:12:00,74.474,74.474,74.429,74.453,110830000.0
2008-09-12 15:13:00,74.473,74.473,74.439,74.439,111420000.0
2008-09-12 15:14:00,74.449,74.46,74.426,74.446,107630000.0
2008-09-12 15:15:00,74.44,74.44,74.416,74.429,43370000.0
2008-09-12 15:16:00,74.416,74.43,74.4,74.4,61200000.0
2008-09-12 15:17:00,74.428,74.448,74.417,74.436,81850000.0
2008-09-12 15:18:00,74.451,74.451,74.425,74.437,66000000.0
2008-09-12 15:19:00,74.432,74.449,74.419,74.419,85020000.0
2008-09-12 15:20:00,74.437,74.531,74.422,74.53,53090000.0
2008-09-12 15:21:00,74.532,74.563,74.532,74.563,48270000.0
2008-09-12 15:22:00,74.554,74.554,74.506,74.519,97680000.0
2008-09-12 15:23:00,74.495,74.52,74.485,74.485,93430000.0
2008-09-12 15:24:00,74.502,74.502,74.466,74.466,72810000.0
2008-09-12 15:25:00,74.484,74.523,74.47,74.523,51360000.0
2008-09-12 15:26:00,74.549,74.559,74.523,74.559,48670000.0
2008-09-12 15:27:00,74.572,74.572,74.514,74.547,73280000.0
2008-09-12 15:28:00,74.524,74.549,74.524,74.538,108530000.0
2008-09-12 15:29:00,74.518,74.544,74.445,74.486,111390000.0
2008-09-12 15:30:00,74.448,74.469,74.43,74.453,103140000.0
2008-09-12 15:31:00,74.438,74.472,74.4,74.437,94690000.0
2008-09-12 15:32:00,74.453,74.543,74.453,74.543,95420000.0
2008-09-12 15:33:00,74.536,74.547,74.513,74.53,49610000.0
2008-09-12 15:34:00,74.521,74.569,74.521,74.56,91510000.0
2008-09-12 15:35:00,74.572,74.625,74.572,74.582,66560000.0
2008-09-12 15:36:00,74.591,74.621,74.588,74.618,60980000.0
2008-09-12 15:37:00,74.628,74.628,74.553,74.555,44730000.0
2008-09-12 15:38:00,74.534,74.582,74.534,74.573,77850000.0
2008-09-12 15:39:00,74.593,74.593,74.533,74.54,122630000.0
2008-09-12 15:40:00,74.543,74.551,74.518,74.529,139460000.0
2008-09-12 15:41:00,74.538,74.555,74.532,74.535,98440000.0
2008-09-12 15:42:00,74.545,74.567,74.543,74.557,91860000.0
2008-09-12 15:43:00,74.569,74.612,74.569,74.612,97930000.0
2008-09-12 15:44:00,74.593,74.614,74.568,74.574,110230000.0
2008-09-12 15:45:00,74.563,74.568,74.536,74.549,141440000.0
2008-09-12 15:46:00,74.551,74.551,74.532,74.538,82220000.0
2008-09-12 15:47:00,74.555,74.555,74.52,74.544,64310000.0
2008-09-12 15:48:00,74.564,74.564,74.531,74.531,55120000.0
2008-09-12 15:49:00,74.542,74.552,74.524,74.535,114420000.0
2008-09-12 15:50:00,74.527,74.565,74.523,74.538,169590000.0
2008-09-12 15:51:00,74.563,74.601,74.534,74.596,133340000.0
2008-09-12 15:52:00,74.587,74.62,74.587,74.615,84560000.0
2008-09-12 15:53:00,74.621,74.623,74.599,74.619,76860000.0
2008-09-12 15:54:00,74.637,74.736,74.637,74.678,85190000.0
2008-09-12 15:55:00,74.689,74.729,74.634,74.686,93680000.0
2008-09-12 15:56:00,74.664,74.712,74.664,74.7,119840000.0
2008-09-12 15:57:00,74.682,74.737,74.672,74.737,143430000.0
2008-09-12 15:58:00,74.711,74.748,74.679,74.703,96480000.0
2008-09-12 15:59:00,74.678,74.681,74.644,74.674,130930000.0
2008-09-12 16:00:00,74.668,74.703,74.65,74.65,117850000.0
2008-09-12 16:01:00,74.658,74.679,74.652,74.67,115800000.0
2008-09-12 16:02:00,74.664,74.73,74.661,74.706,66560000.0
2008-09-12 16:03:00,74.725,74.725,74.704,74.709,48450000.0
2008-09-12 16:04:00,74.724,74.728,74.706,74.714,101550000.0
2008-09-12 16:05:00,74.731,74.783,74.731,74.752,92330000.0
2008-09-12 16:06:00,74.757,74.788,74.753,74.764,89590000.0
2008-09-12 16:07:00,74.776,74.803,74.771,74.771,88070000.0
2008-09-12 16:08:00,74.772,74.781,74.764,74.766,77660000.0
2008-09-12 16:09:00,74.769,74.792,74.75,74.761,95690000.0
2008-09-12 16:10:00,74.76,74.76,74.72,74.723,102400000.0
2008-09-12 16:11:00,74.71,74.739,74.685,74.685,81470000.0
2008-09-12 16:12:00,74.667,74.689,74.663,74.673,99470000.0
2008-09-12 16:13:00,74.667,74.696,74.667,74.684,71850000.0
2008-09-12 16:14:00,74.699,74.732,74.695,74.732,110320000.0
2008-09-12 16:15:00,74.724,74.768,74.718,74.759,93380000.0
2008-09-12 16:16:00,74.781,74.805,74.776,74.805,106660000.0
2008-09-12 16:17:00,74.818,74.833,74.805,74.814,55830000.0
2008-09-12 16:18:00,74.825,74.843,74.799,74.843,34470000.0
2008-09-12 16:19:00,74.832,74.835,74.806,74.809,89140000.0
2008-09-12 16:20:00,74.778,74.791,74.75,74.755,78560000.0
2008-09-12 16:21:00,74.755,74.77,74.752,74.768,61080000.0
2008-09-12 16:22:00,74.765,74.821,74.765,74.802,85730000.0
2008-09-12 16:23:00,74.82,74.837,74.804,74.814,112950000.0
2008-09-12 16:24:00,74.839,74.839,74.801,74.809,72980000.0
2008-09-12 16:25:00,74.819,74.864,74.811,74.864,88490000.0
2008-09-12 16:26:00,74.861,74.896,74.846,74.893,68930000.0
2008-09-12 16:27:00,74.899,74.923,74.897,74.908,99750000.0
2008-09-12 16:28:00,74.896,74.911,74.881,74.911,113380000.0
2008-09-12 16:29:00,74.88,74.911,74.88,74.902,86620000.0
2008-09-12 16:30:00,74.891,74.891,74.854,74.868,63880000.0
2008-09-12 16:31:00,74.863,74.898,74.863,74.872,42230000.0
2008-09-12 16:32:00,74.874,74.881,74.844,74.844,118590000.0
2008-09-12 16:33:00,74.848,74.907,74.848,74.885,98060000.0
2008-09-12 16:34:00,74.895,74.941,74.895,74.933,113580000.0
2008-09-12 16:35:00,74.945,74.953,74.906,74.908,120000000.0
2008-09-12 16:36:00,74.908,74.932,74.9,74.932,144680000.0
2008-09-12 16:37:00,74.905,74.919,74.889,74.899,91890000.0
2008-09-12 16:38:00,74.905,74.914,74.888,74.914,102150000.0
2008-09-12 16:39:00,74.912,74.948,74.897,74.934,101960000.0
2008-09-12 16:40:00,74.949,74.977,74.943,74.959,72740000.0
2008-09-12 16:41:00,74.957,75.02,74.948,75.02,80370000.0
2008-09-12 16:42:00,75.021,75.048,75.007,75.047,107090000.0
2008-09-12 16:43:00,75.041,75.065,75.039,75.057,78720000.0
2008-09-12 16:44:00,75.03,75.042,75.024,75.038,73520000.0
2008-09-12 16:45:00,75.062,75.071,75.023,75.023,86180000.0
2008-09-12 16:46:00,75.03,75.04,75.01,75.012,79870000.0
2008-09-12 16:47:00,75.017,75.022,75.004,75.013,102550000.0
2008-09-12 16:48:00,75.004,75.064,74.983,75.036,77510000.0
2008-09-12 16:49:00,75.035,75.086,75.035,75.063,67220000.0
2008-09-12 16:50:00,75.078,75.138,75.074,75.114,119510000.0
2008-09-12 16:51:00,75.127,75.133,75.107,75.116,99090000.0
2008-09-12 16:52:00,75.132,75.132,75.106,75.132,85270000.0
2008-09-12 16:53:00,75.105,75.13,75.097,75.117,69240000.0
2008-09-12 16:54:00,75.108,75.108,75.073,75.088,58110000.0
2008-09-12 16:55:00,75.075,75.083,75.065,75.074,91920000.0
2008-09-12 16:56:00,75.084,75.084,75.064,75.069,65340000.0
2008-09-12 16:57:00,75.088,75.095,75.064,75.082,104910000.0
2008-09-12 16:58:00,75.074,75.088,75.058,75.075,92830000.0
2008-09-12 16:59:00,75.081,75.083,75.027,75.037,120870000.0
2008-09-12 17:00:00,75.041,75.061,75.036,75.057,59910000.0
2008-09-12 17:01:00,75.064,75.083,75.047,75.083,49980000.0
2008-09-12 17:02:00,75.063,75.093,75.063,75.093,92980000.0
2008-09-12 17:03:00,75.093,75.121,75.083,75.121,126190000.0
2008-09-12 17:04:00,75.128,75.161,75.126,75.146,116020000.0
2008-09-12 17:05:00,75.149,75.167,75.124,75.124,95520000.0
2008-09-12 17:06:00,75.148,75.168,75.122,75.143,77960000.0
2008-09-12 17:07:00,75.165,75.196,75.162,75.196,102570000.0
2008-09-12 17:08:00,75.193,75.195,75.176,75.188,110850000.0
2008-09-12 17:09:00,75.181,75.191,75.174,75.187,80710000.0
2008-09-12 17:10:00,75.174,75.19,75.158,75.181,71780000.0
2008-09-12 17:11:00,75.206,75.24,75.206,75.228,22400000.0
2008-09-12 17:12:00,75.219,75.24,75.212,75.237,55740000.0
2008-09-12 17:13:00,75.233,75.254,75.233,75.234,98460000.0
2008-09-12 17:14:00,75.251,75.273,75.251,75.273,69220000.0
2008-09-12 17:15:00,75.276,75.305,75.265,75.305,70040000.0
2008-09-12 17:16:00,75.318,75.361,75.318,75.33,90570000.0
2008-09-12 17:17:00,75.34,75.361,75.335,75.34,62890000.0
2008-09-12 17:18:00,75.359,75.436,75.359,75.401,70280000.0
2008-09-12 17:19:00,75.413,75.447,75.396,75.396,90830000.0
2008-09-12 17:20:00,75.4,75.441,75.393,75.416,72300000.0
2008-09-12 17:21:00,75.443,75.47,75.435,75.456,87740000.0
2008-09-12 17:22:00,75.44,75.461,75.405,75.405,73120000.0
2008-09-12 17:23:00,75.414,75.446,75.404,75.422,32430000.0
2008-09-12 17:24:00,75.438,75.452,75.416,75.44,70970000.0
2008-09-12 17:25:00,75.458,75.487,75.436,75.487,69000000.0
2008-09-12 17:26:00,75.467,75.491,75.433,75.433,79190000.0
2008-09-12 17:27:00,75.48,75.48,75.401,75.418,48820000.0
2008-09-12 17:28:00,75.423,75.453,75.406,75.433,77160000.0
2008-09-12 17:29:00,75.425,75.434,75.385,75.385,122690000.0
2008-09-12 17:30:00,75.405,75.414,75.377,75.398,111200000.0
2008-09-12 17:31:00,75.377,75.397,75.194,75.194,54930000.0
2008-09-12 17:32:00,75.18,75.298,75.168,75.279,100970000.0
2008-09-12 17:33:00,75.319,75.319,75.238,75.27,91620000.0
2008-09-12 17:34:00,75.248,75.259,75.223,75.229,91350000.0
2008-09-12 17:35:00,75.255,75.259,75.221,75.245,26910000.0
2008-09-12 17:36:00,75.266,75.272,75.238,75.26,40000000.0
2008-09-12 17:37:00,75.251,75.269,75.236,75.256,41830000.0
2008-09-12 17:38:00,75.288,75.308,75.288,75.293,12400000.0
2008-09-12 17:39:00,75.303,75.303,75.18,75.279,49630000.0
2008-09-12 17:40:00,75.253,75.261,75.225,75.249,42870000.0
2008-09-12 17:41:00,75.209,75.225,75.19,75.211,39730000.0
2008-09-12 17:42:00,75.209,75.209,75.142,75.157,111560000.0
2008-09-12 17:43:00,75.16,75.168,75.141,75.141,68130000.0
2008-09-12 17:44:00,75.159,75.182,75.122,75.14,41970000.0
2008-09-12 17:45:00,75.137,75.15,75.118,75.135,39540000.0
2008-09-12 17:46:00,75.111,75.137,75.093,75.127,43400000.0
2008-09-12 17:47:00,75.116,75.222,75.116,75.222,83640000.0
2008-09-12 17:48:00,75.237,75.252,75.225,75.247,96340000.0
2008-09-12 17:49:00,75.239,75.263,75.222,75.254,99180000.0
2008-09-12 17:50:00,75.265,75.265,75.226,75.226,153170000.0
2008-09-12 17:51:00,75.228,75.232,75.17,75.202,40150000.0
2008-09-12 17:52:00,75.19,75.19,75.151,75.151,64030000.0
2008-09-12 17:53:00,75.175,75.175,75.145,75.169,37230000.0
2008-09-12 17:54:00,75.172,75.172,75.126,75.146,37840000.0
2008-09-12 17:55:00,75.158,75.171,75.146,75.147,41540000.0
2008-09-12 17:56:00,75.157,75.16,75.141,75.147,30070000.0
2008-09-12 17:57:00,75.151,75.167,75.128,75.157,16240000.0
2008-09-12 17:58:00,75.165,75.177,75.144,75.177,65370000.0
2008-09-12 17:59:00,75.153,75.191,75.153,75.191,34090000.0
2008-09-12 18:00:00,75.208,75.223,75.186,75.215,65290000.0
2008-09-12 18:01:00,75.218,75.239,75.213,75.224,34590000.0
2008-09-12 18:02:00,75.234,75.235,75.188,75.225,64030000.0
2008-09-12 18:03:00,75.231,75.27,75.191,75.201,36280000.0
2008-09-12 18:04:00,75.203,75.21,75.185,75.199,84110000.0
2008-09-12 18:05:00,75.201,75.253,75.199,75.241,78830000.0
2008-09-12 18:06:00,75.246,75.269,75.234,75.241,49660000.0
2008-09-12 18:07:00,75.259,75.259,75.201,75.201,32260000.0
2008-09-12 18:08:00,75.19,75.216,75.187,75.189,19720000.0
2008-09-12 18:09:00,75.219,75.219,75.172,75.191,41420000.0
2008-09-12 18:10:00,75.18,75.192,75.166,75.192,72970000.0
2008-09-12 18:11:00,75.18,75.198,75.167,75.187,68110000.0
2008-09-12 18:12:00,75.211,75.211,75.178,75.182,40680000.0
2008-09-12 18:13:00,75.191,75.203,75.183,75.203,92910000.0
2008-09-12 18:14:00,75.176,75.182,75.159,75.176,85670000.0
2008-09-12 18:15:00,75.187,75.192,75.157,75.179,45840000.0
2008-09-12 18:16:00,75.174,75.199,75.173,75.173,42490000.0
2008-09-12 18:17:00,75.183,75.233,75.183,75.211,29050000.0
2008-09-12 18:18:00,75.243,75.243,75.205,75.236,85800000.0
2008-09-12 18:19:00,75.22,75.244,75.207,75.22,100860000.0
2008-09-12 18:20:00,75.227,75.241,75.207,75.212,71320000.0
2008-09-12 18:21:00,75.219,75.233,75.206,75.216,69510000.0
2008-09-12 18:22:00,75.224,75.231,75.206,75.209,54450000.0
2008-09-12 18:23:00,75.212,75.238,75.204,75.21,103920000.0
2008-09-12 18:24:00,75.247,75.247,75.188,75.194,65490000.0
2008-09-12 18:25:00,75.174,75.187,75.155,75.187,81720000.0
2008-09-12 18:26:00,75.189,75.221,75.189,75.2,73910000.0
2008-09-12 18:27:00,75.223,75.223,75.186,75.188,126500000.0
2008-09-12 18:28:00,75.201,75.228,75.179,75.228,107540000.0
2008-09-12 18:29:00,75.225,75.234,75.214,75.225,103550000.0
2008-09-12 18:30:00,75.227,75.241,75.224,75.229,96300000.0
2008-09-12 18:31:00,75.228,75.246,75.221,75.228,77210000.0
2008-09-12 18:32:00,75.223,75.26,75.223,75.232,79140000.0
2008-09-12 18:33:00,75.253,75.253,75.224,75.229,93190000.0
2008-09-12 18:34:00,75.238,75.244,75.224,75.228,63610000.0
2008-09-12 18:35:00,75.237,75.237,75.222,75.234,89140000.0
2008-09-12 18:36:00,75.252,75.254,75.234,75.254,72240000.0
2008-09-12 18:37:00,75.265,75.302,75.258,75.302,88350000.0
2008-09-12 18:38:00,75.307,75.313,75.287,75.307,69190000.0
2008-09-12 18:39:00,75.333,75.355,75.302,75.336,67140000.0
2008-09-12 18:40:00,75.32,75.331,75.287,75.303,88490000.0
2008-09-12 18:41:00,75.266,75.301,75.266,75.28,70750000.0
2008-09-12 18:42:00,75.303,75.33,75.291,75.291,109690000.0
2008-09-12 18:43:00,75.314,75.331,75.305,75.309,77550000.0
2008-09-12 18:44:00,75.316,75.316,75.283,75.291,131990000.0
2008-09-12 18:45:00,75.307,75.307,75.265,75.272,87070000.0
2008-09-12 18:46:00,75.232,75.239,75.192,75.192,86800000.0
2008-09-12 18:47:00,75.182,75.2,75.17,75.17,74900000.0
2008-09-12 18:48:00,75.172,75.172,75.117,75.126,101500000.0
2008-09-12 18:49:00,75.147,75.187,75.14,75.175,80220000.0
2008-09-12 18:50:00,75.172,75.183,75.172,75.177,27710000.0
2008-09-12 18:51:00,75.188,75.194,75.185,75.189,47380000.0
2008-09-12 18:52:00,75.169,75.183,75.146,75.153,69740000.0
2008-09-12 18:53:00,75.146,75.151,75.123,75.132,66850000.0
2008-09-12 18:54:00,75.164,75.164,75.144,75.149,111390000.0
2008-09-12 18:55:00,75.123,75.136,75.107,75.118,131910000.0
2008-09-12 18:56:00,75.126,75.132,75.119,75.132,47960000.0
2008-09-12 18:57:00,75.144,75.144,75.118,75.118,56840000.0
2008-09-12 18:58:00,75.103,75.121,75.103,75.113,73420000.0
2008-09-12 18:59:00,75.114,75.114,75.093,75.093,91700000.0
2008-09-12 19:00:00,75.101,75.113,75.079,75.113,50540000.0
2008-09-12 19:01:00,75.105,75.114,75.084,75.114,81310000.0
2008-09-12 19:02:00,75.108,75.142,75.105,75.115,37710000.0
2008-09-12 19:03:00,75.138,75.139,75.114,75.125,78610000.0
2008-09-12 19:04:00,75.132,75.146,75.107,75.118,73230000.0
2008-09-12 19:05:00,75.128,75.136,75.128,75.135,50470000.0
2008-09-12 19:06:00,75.153,75.153,75.123,75.131,51710000.0
2008-09-12 19:07:00,75.123,75.132,75.112,75.112,62750000.0
2008-09-12 19:08:00,75.097,75.112,75.085,75.112,43230000.0
2008-09-12 19:09:00,75.112,75.112,75.091,75.098,48170000.0
2008-09-12 19:10:00,75.087,75.096,75.087,75.096,89720000.0
2008-09-12 19:11:00,75.093,75.113,75.087,75.097,95990000.0
2008-09-12 19:12:00,75.1,75.1,75.059,75.074,147490000.0
2008-09-12 19:13:00,75.076,75.11,75.07,75.074,73500000.0
2008-09-12 19:14:00,75.08,75.109,75.077,75.081,87390000.0
2008-09-12 19:15:00,75.116,75.143,75.098,75.143,35710000.0
2008-09-12 19:16:00,75.144,75.189,75.144,75.176,35220000.0
2008-09-12 19:17:00,75.171,75.203,75.171,75.187,52190000.0
2008-09-12 19:18:00,75.209,75.21,75.172,75.172,117170000.0
2008-09-12 19:19:00,75.175,75.175,75.139,75.159,96420000.0
2008-09-12 19:20:00,75.135,75.142,75.122,75.131,38340000.0
2008-09-12 19:21:00,75.148,75.161,75.129,75.141,46050000.0
2008-09-12 19:22:00,75.135,75.135,75.108,75.108,10900000.0
2008-09-12 19:23:00,75.103,75.141,75.103,75.128,55800000.0
2008-09-12 19:24:00,75.145,75.145,75.118,75.12,56320000.0
2008-09-12 19:25:00,75.129,75.161,75.125,75.131,85770000.0
2008-09-12 19:26:00,75.172,75.207,75.16,75.204,157820000.0
2008-09-12 19:27:00,75.223,75.223,75.196,75.215,56520000.0
2008-09-12 19:28:00,75.219,75.239,75.215,75.22,114020000.0
2008-09-12 19:29:00,75.196,75.2,75.176,75.183,112930000.0
2008-09-12 19:30:00,75.195,75.198,75.154,75.154,83170000.0
2008-09-12 19:31:00,75.157,75.16,75.133,75.133,79660000.0
2008-09-12 19:32:00,75.142,75.163,75.135,75.148,48720000.0
2008-09-12 19:33:00,75.174,75.174,75.138,75.145,29930000.0
2008-09-12 19:34:00,75.143,75.143,75.117,75.119,49310000.0
2008-09-12 19:35:00,75.131,75.156,75.127,75.13,27610000.0
2008-09-12 19:36:00,75.152,75.152,75.11,75.11,34040000.0
2008-09-12 19:37:00,75.101,75.114,75.086,75.114,40140000.0
2008-09-12 19:38:00,75.108,75.115,75.104,75.104,67180000.0
2008-09-12 19:39:00,75.128,75.137,75.102,75.124,107400000.0
2008-09-12 19:40:00,75.139,75.169,75.112,75.124,83260000.0
2008-09-12 19:41:00,75.129,75.153,75.125,75.13,71730000.0
2008-09-12 19:42:00,75.151,75.151,75.098,75.107,74340000.0
2008-09-12 19:43:00,75.125,75.155,75.118,75.145,138110000.0
2008-09-12 19:44:00,75.139,75.185,75.136,75.148,148910000.0
2008-09-12 19:45:00,75.141,75.169,75.136,75.141,142470000.0
2008-09-12 19:46:00,75.129,75.201,75.089,75.201,114370000.0
2008-09-12 19:47:00,75.199,75.209,75.187,75.198,60780000.0
2008-09-12 19:48:00,75.221,75.221,75.181,75.184,97870000.0
2008-09-12 19:49:00,75.166,75.211,75.166,75.211,70790000.0
2008-09-12 19:50:00,75.201,75.234,75.201,75.225,74150000.0
2008-09-12 19:51:00,75.247,75.247,75.235,75.237,80530000.0
2008-09-12 19:52:00,75.23,75.239,75.225,75.228,60890000.0
2008-09-12 19:53:00,75.238,75.263,75.235,75.263,49130000.0
2008-09-12 19:54:00,75.289,75.294,75.283,75.288,56840000.0
2008-09-12 19:55:00,75.295,75.297,75.289,75.289,112740000.0
2008-09-12 19:56:00,75.296,75.296,75.289,75.289,106710000.0
2008-09-12 19:57:00,75.292,75.292,75.266,75.278,114950000.0
2008-09-12 19:58:00,75.263,75.265,75.252,75.265,85950000.0
2008-09-12 19:59:00,75.237,75.243,75.216,75.243,70550000.0
2008-09-12 20:00:00,75.273,75.273,75.235,75.247,74100000.0
2008-09-12 20:01:00,75.214,75.214,75.173,75.198,63620000.0
2008-09-12 20:02:00,75.164,75.171,75.145,75.163,48840000.0
2008-09-12 20:03:00,75.164,75.164,75.136,75.149,97280000.0
2008-09-12 20:04:00,75.159,75.175,75.158,75.158,74250000.0
2008-09-12 20:05:00,75.164,75.165,75.151,75.151,68290000.0
2008-09-12 20:06:00,75.152,75.152,75.126,75.131,66140000.0
2008-09-12 20:07:00,75.124,75.16,75.124,75.142,78020000.0
2008-09-12 20:08:00,75.166,75.178,75.156,75.178,75520000.0
2008-09-12 20:09:00,75.18,75.18,75.138,75.175,44130000.0
2008-09-12 20:10:00,75.152,75.172,75.152,75.172,68000000.0
2008-09-12 20:11:00,75.17,75.174,75.162,75.162,86650000.0
2008-09-12 20:12:00,75.188,75.195,75.165,75.195,105250000.0
2008-09-12 20:13:00,75.176,75.193,75.166,75.193,79190000.0
2008-09-12 20:14:00,75.182,75.195,75.176,75.195,50820000.0
2008-09-12 20:15:00,75.204,75.204,75.178,75.183,85910000.0
2008-09-12 20:16:00,75.188,75.194,75.176,75.194,57400000.0
2008-09-12 20:17:00,75.188,75.188,75.179,75.179,59990000.0
2008-09-12 20:18:00,75.201,75.201,75.171,75.179,38650000.0
2008-09-12 20:19:00,75.164,75.164,75.147,75.151,42010000.0
2008-09-12 20:20:00,75.164,75.168,75.146,75.158,53930000.0
2008-09-12 20:21:00,75.195,75.22,75.179,75.203,89760000.0
2008-09-12 20:22:00,75.199,75.222,75.199,75.222,58990000.0
2008-09-12 20:23:00,75.22,75.234,75.215,75.218,113710000.0
2008-09-12 20:24:00,75.227,75.227,75.187,75.187,42810000.0
2008-09-12 20:25:00,75.192,75.197,75.168,75.197,100880000.0
2008-09-12 20:26:00,75.168,75.177,75.14,75.158,79360000.0
2008-09-12 20:27:00,75.188,75.188,75.146,75.173,119250000.0
2008-09-12 20:28:00,75.177,75.258,75.169,75.258,110130000.0
2008-09-12 20:29:00,75.256,75.283,75.255,75.283,113830000.0
2008-09-12 20:30:00,75.318,75.339,75.294,75.335,99110000.0
2008-09-12 20:31:00,75.331,75.333,75.307,75.315,34460000.0
2008-09-12 20:32:00,75.286,75.297,75.277,75.277,27130000.0
2008-09-12 20:33:00,75.315,75.352,75.303,75.351,64960000.0
2008-09-12 20:34:00,75.376,75.381,75.35,75.357,113190000.0
2008-09-12 20:35:00,75.345,75.349,75.329,75.329,76750000.0
2008-09-12 20:36:00,75.35,75.359,75.323,75.335,108450000.0
2008-09-12 20:37:00,75.362,75.362,75.297,75.314,97230000.0
2008-09-12 20:38:00,75.307,75.312,75.295,75.295,123670000.0
2008-09-12 20:39:00,75.328,75.371,75.306,75.371,72880000.0
2008-09-12 20:40:00,75.382,75.382,75.337,75.337,98000000.0
2008-09-12 20:41:00,75.319,75.327,75.303,75.303,85600000.0
2008-09-12 20:42:00,75.327,75.331,75.304,75.327,58290000.0
2008-09-12 20:43:00,75.345,75.376,75.337,75.363,139970000.0
2008-09-12 20:44:00,75.367,75.426,75.366,75.366,75340000.0
2008-09-12 20:45:00,75.387,75.46,75.387,75.46,90560000.0
2008-09-12 20:46:00,75.479,75.494,75.475,75.476,87650000.0
2008-09-12 20:47:00,75.489,75.495,75.482,75.491,91320000.0
2008-09-12 20:48:00,75.499,75.499,75.425,75.432,116260000.0
2008-09-12 20:49:00,75.434,75.435,75.424,75.424,103860000.0
2008-09-12 20:50:00,75.441,75.457,75.427,75.429,75490000.0
2008-09-12 20:51:00,75.423,75.423,75.389,75.389,57640000.0
2008-09-12 20:52:00,75.375,75.384,75.375,75.382,55530000.0
2008-09-12 20:53:00,75.375,75.381,75.371,75.371,71410000.0
2008-09-12 20:54:00,75.382,75.383,75.356,75.366,99060000.0
2008-09-12 20:55:00,75.387,75.467,75.387,75.467,67540000.0
2008-09-12 20:56:00,75.48,75.484,75.471,75.475,44480000.0
2008-09-12 20:57:00,75.497,75.497,75.487,75.487,60870000.0
2008-09-12 20:58:00,75.494,75.494,75.459,75.47,119330000.0
2008-09-12 20:59:00,75.475,75.475,75.443,75.443,82060000.0
2008-09-12 21:00:00,75.456,75.456,75.432,75.432,53520000.0
2008-09-12 21:01:00,75.415,75.417,75.409,75.416,43900000.0
2008-09-12 21:02:00,75.41,75.423,75.41,75.418,68250000.0
2008-09-12 21:03:00,75.434,75.434,75.42,75.433,88670000.0
2008-09-12 21:04:00,75.427,75.437,75.427,75.431,104760000.0
2008-09-12 21:05:00,75.435,75.435,75.423,75.435,105960000.0
2008-09-12 21:06:00,75.46,75.46,75.433,75.433,122070000.0
2008-09-12 21:07:00,75.435,75.443,75.426,75.443,93100000.0
2008-09-12 21:08:00,75.448,75.527,75.448,75.527,74700000.0
2008-09-12 21:09:00,75.555,75.555,75.548,75.548,65720000.0
2008-09-12 21:10:00,75.521,75.527,75.517,75.526,73860000.0
2008-09-12 21:11:00,75.514,75.553,75.514,75.538,60170000.0
2008-09-12 21:12:00,75.548,75.548,75.518,75.528,66810000.0
2008-09-12 21:13:00,75.505,75.505,75.478,75.478,71240000.0
2008-09-12 21:14:00,75.493,75.508,75.475,75.508,105330000.0
2008-09-12 21:15:00,75.53,75.53,75.505,75.51,130730000.0
2008-09-12 21:16:00,75.502,75.534,75.502,75.534,132520000.0
2008-09-12 21:17:00,75.529,75.537,75.529,75.533,83950000.0
2008-09-12 21:18:00,75.55,75.55,75.513,75.53,83370000.0
2008-09-12 21:19:00,75.52,75.536,75.52,75.526,119710000.0
2008-09-12 21:20:00,75.518,75.533,75.518,75.529,122500000.0
2008-09-12 21:21:00,75.564,75.564,75.524,75.524,104120000.0
2008-09-12 21:22:00,75.513,75.527,75.513,75.517,57500000.0
2008-09-12 21:23:00,75.527,75.527,75.519,75.523,64850000.0
2008-09-12 21:24:00,75.548,75.548,75.519,75.519,107600000.0
2008-09-12 21:25:00,75.524,75.528,75.515,75.518,160400000.0
2008-09-12 21:26:00,75.522,75.525,75.503,75.507,147620000.0
2008-09-12 21:27:00,75.524,75.524,75.487,75.487,104040000.0
2008-09-12 21:28:00,75.468,75.471,75.467,75.469,62290000.0
2008-09-12 21:29:00,75.462,75.489,75.462,75.489,100240000.0
2008-09-12 21:30:00,75.53,75.53,75.489,75.499,77740000.0
2008-09-12 21:31:00,75.489,75.497,75.478,75.478,98460000.0
2008-09-12 21:32:00,75.466,75.482,75.463,75.47,142750000.0
2008-09-12 21:33:00,75.506,75.506,75.47,75.47,134990000.0
2008-09-12 21:34:00,75.455,75.481,75.455,75.481,104010000.0
2008-09-12 21:35:00,75.477,75.491,75.476,75.483,117950000.0
2008-09-12 21:36:00,75.519,75.519,75.466,75.466,105730000.0
2008-09-12 21:38:00,75.469,75.474,75.46,75.46,52760000.0
2008-09-12 21:39:00,75.483,75.483,75.454,75.458,91710000.0
2008-09-12 21:40:00,75.447,75.454,75.446,75.446,101360000.0
2008-09-12 21:41:00,75.451,75.455,75.446,75.447,72010000.0
2008-09-12 21:42:00,75.468,75.47,75.441,75.453,119450000.0
2008-09-12 21:43:00,75.44,75.447,75.438,75.438,44460000.0
2008-09-12 21:44:00,75.446,75.448,75.44,75.441,119630000.0
2008-09-12 21:45:00,75.463,75.463,75.434,75.44,85100000.0
2008-09-12 21:46:00,75.428,75.43,75.427,75.429,79800000.0
2008-09-12 21:47:00,75.443,75.452,75.443,75.448,86410000.0
2008-09-12 21:48:00,75.461,75.461,75.435,75.435,84770000.0
2008-09-12 21:49:00,75.435,75.436,75.42,75.42,88760000.0
2008-09-12 21:50:00,75.425,75.426,75.417,75.418,114220000.0
2008-09-12 21:51:00,75.442,75.442,75.423,75.423,88300000.0
2008-09-12 21:52:00,75.427,75.427,75.421,75.427,73710000.0
2008-09-12 21:54:00,75.444,75.444,75.421,75.431,55110000.0
2008-09-12 21:55:00,75.426,75.443,75.426,75.433,84330000.0
2008-09-12 21:56:00,75.441,75.45,75.44,75.444,65190000.0
2008-09-12 21:57:00,75.467,75.469,75.454,75.467,89250000.0
2008-09-12 21:58:00,75.459,75.466,75.456,75.456,98140000.0
2008-09-12 21:59:00,75.478,75.488,75.469,75.477,92770000.0
2008-09-12 22:00:00,75.5,75.5,75.479,75.493,64170000.0
2008-09-12 22:02:00,75.506,75.513,75.492,75.513,85650000.0
2008-09-12 22:03:00,75.543,75.543,75.512,75.531,117950000.0
2008-09-12 22:04:00,75.514,75.522,75.503,75.51,85220000.0
2008-09-12 22:05:00,75.5,75.509,75.496,75.498,75280000.0
2008-09-12 22:06:00,75.524,75.524,75.501,75.501,44490000.0
2008-09-12 22:07:00,75.506,75.506,75.491,75.497,91910000.0
2008-09-12 22:08:00,75.488,75.497,75.488,75.496,118220000.0
2008-09-12 22:09:00,75.505,75.505,75.49,75.495,111010000.0
2008-09-12 22:10:00,75.48,75.497,75.48,75.497,111100000.0
2008-09-12 22:11:00,75.52,75.526,75.512,75.524,128910000.0
2008-09-12 22:12:00,75.521,75.536,75.509,75.512,123840000.0
2008-09-12 22:13:00,75.517,75.517,75.51,75.51,77160000.0
2008-09-12 22:14:00,75.521,75.533,75.515,75.517,118870000.0
2008-09-12 22:15:00,75.544,75.544,75.518,75.518,73850000.0
2008-09-12 22:16:00,75.523,75.529,75.523,75.527,86490000.0
2008-09-12 22:17:00,75.536,75.537,75.53,75.531,84540000.0
2008-09-12 22:18:00,75.548,75.548,75.537,75.537,82110000.0
2008-09-12 22:19:00,75.518,75.527,75.518,75.519,59830000.0
2008-09-12 22:20:00,75.526,75.526,75.512,75.517,91830000.0
2008-09-12 22:21:00,75.535,75.535,75.513,75.513,72440000.0
2008-09-12 22:22:00,75.516,75.516,75.501,75.514,82070000.0
2008-09-12 22:23:00,75.51,75.518,75.51,75.516,87230000.0
2008-09-12 22:24:00,75.528,75.528,75.51,75.515,68880000.0
2008-09-12 22:26:00,75.509,75.518,75.508,75.509,104450000.0
2008-09-12 22:27:00,75.543,75.543,75.511,75.511,83570000.0
2008-09-12 22:28:00,75.463,75.498,75.462,75.462,90260000.0
2008-09-12 22:29:00,75.466,75.466,75.46,75.466,79750000.0
2008-09-12 22:30:00,75.494,75.498,75.49,75.49,69590000.0
2008-09-12 22:32:00,75.525,75.535,75.523,75.534,101020000.0
2008-09-12 22:33:00,75.572,75.572,75.544,75.552,96230000.0
2008-09-12 22:34:00,75.537,75.54,75.532,75.539,120350000.0
2008-09-12 22:35:00,75.465,75.465,75.451,75.451,75350000.0
2008-09-12 22:36:00,75.492,75.513,75.464,75.513,60460000.0
2008-09-12 22:37:00,75.51,75.518,75.51,75.516,72310000.0
2008-09-12 22:38:00,75.51,75.517,75.507,75.507,116650000.0
2008-09-12 22:39:00,75.529,75.529,75.443,75.489,148500000.0
2008-09-12 22:40:00,75.488,75.488,75.448,75.481,82330000.0
2008-09-12 22:41:00,75.482,75.505,75.482,75.484,102590000.0
2008-09-12 22:42:00,75.509,75.521,75.496,75.497,98110000.0
2008-09-12 22:43:00,75.507,75.517,75.499,75.511,125930000.0
2008-09-12 22:44:00,75.513,75.513,75.453,75.453,85810000.0
2008-09-12 22:45:00,75.477,75.477,75.452,75.469,54250000.0
2008-09-12 22:46:00,75.451,75.473,75.449,75.449,50220000.0
2008-09-12 22:47:00,75.452,75.452,75.415,75.415,52490000.0
2008-09-12 22:48:00,75.42,75.435,75.411,75.411,79490000.0
2008-09-12 22:49:00,75.415,75.415,75.386,75.388,67590000.0
2008-09-12 22:51:00,75.416,75.418,75.409,75.409,98650000.0
2008-09-12 22:53:00,75.317,75.319,75.317,75.317,62080000.0
2008-09-12 22:54:00,75.406,75.406,75.314,75.321,89180000.0
2008-09-12 22:55:00,75.307,75.307,75.29,75.29,78980000.0
2008-09-12 22:56:00,75.295,75.296,75.288,75.29,71290000.0
2008-09-12 22:57:00,75.311,75.311,75.259,75.272,92330000.0
2008-09-12 22:58:00,75.26,75.266,75.259,75.259,48450000.0
2008-09-12 22:59:00,75.245,75.252,75.24,75.247,50860000.0
2008-09-15 02:01:00,74.168,74.168,74.16,74.162,94600000.0
2008-09-15 02:02:00,74.142,74.144,74.104,74.104,91260000.0
2008-09-15 02:03:00,74.137,74.137,74.1,74.135,63150000.0
2008-09-15 02:04:00,74.148,74.16,74.139,74.145,41550000.0
2008-09-15 02:05:00,74.106,74.125,74.1,74.1,48790000.0
2008-09-15 02:06:00,74.115,74.119,74.109,74.116,30500000.0
2008-09-15 02:07:00,74.126,74.13,74.12,74.122,73610000.0
2008-09-15 02:08:00,74.098,74.1,74.096,74.098,82440000.0
2008-09-15 02:09:00,74.134,74.134,74.095,74.095,59070000.0
2008-09-15 02:10:00,74.115,74.115,74.075,74.097,71850000.0
2008-09-15 02:11:00,74.119,74.141,74.119,74.134,81720000.0
2008-09-15 02:12:00,74.141,74.216,74.133,74.207,97370000.0
2008-09-15 02:13:00,74.252,74.309,74.226,74.277,100280000.0
2008-09-15 02:14:00,74.319,74.347,74.305,74.317,35020000.0
2008-09-15 02:15:00,74.332,74.332,74.275,74.275,67790000.0
2008-09-15 02:16:00,74.253,74.265,74.246,74.262,74630000.0
2008-09-15 02:17:00,74.277,74.277,74.268,74.268,55680000.0
2008-09-15 02:18:00,74.276,74.281,74.245,74.255,84450000.0
2008-09-15 02:19:00,74.235,74.235,74.223,74.223,81430000.0
2008-09-15 02:20:00,74.232,74.245,74.225,74.229,74090000.0
2008-09-15 02:21:00,74.247,74.249,74.22,74.23,86220000.0
2008-09-15 02:22:00,74.21,74.222,74.205,74.214,47470000.0
2008-09-15 02:23:00,74.184,74.204,74.106,74.109,52930000.0
2008-09-15 02:24:00,74.102,74.102,74.005,74.018,94630000.0
2008-09-15 02:25:00,74.007,74.007,73.999,74.003,81780000.0
2008-09-15 02:26:00,73.991,73.991,73.967,73.97,89300000.0
2008-09-15 02:27:00,74.0,74.017,73.988,73.988,99320000.0
2008-09-15 02:28:00,73.981,73.982,73.964,73.97,132310000.0
2008-09-15 02:29:00,73.963,73.974,73.959,73.96,79530000.0
2008-09-15 02:30:00,73.982,73.982,73.953,73.953,77740000.0
2008-09-15 02:31:00,73.965,74.0,73.962,73.997,29630000.0
2008-09-15 02:32:00,74.015,74.036,74.014,74.024,68510000.0
2008-09-15 02:33:00,74.056,74.081,74.046,74.072,82560000.0
2008-09-15 02:34:00,74.088,74.096,74.085,74.095,78000000.0
2008-09-15 02:35:00,74.113,74.113,74.102,74.108,98330000.0
2008-09-15 02:36:00,74.135,74.167,74.131,74.167,81310000.0
2008-09-15 02:37:00,74.184,74.28,74.184,74.242,83030000.0
2008-09-15 02:38:00,74.279,74.279,74.221,74.221,114910000.0
2008-09-15 02:39:00,74.234,74.234,74.211,74.214,159130000.0
2008-09-15 02:40:00,74.214,74.25,74.214,74.23,110760000.0
2008-09-15 02:41:00,74.247,74.274,74.243,74.268,131110000.0
2008-09-15 02:42:00,74.298,74.298,74.263,74.263,93310000.0
2008-09-15 02:43:00,74.277,74.327,74.277,74.327,71270000.0
2008-09-15 02:44:00,74.348,74.38,74.327,74.327,79890000.0
2008-09-15 02:45:00,74.332,74.348,74.324,74.341,101030000.0
2008-09-15 02:46:00,74.35,74.368,74.321,74.321,40590000.0
2008-09-15 02:47:00,74.283,74.284,74.265,74.275,48000000.0
2008-09-15 02:48:00,74.311,74.316,74.243,74.251,21130000.0
2008-09-15 02:49:00,74.218,74.218,74.194,74.218,45470000.0
2008-09-15 02:50:00,74.237,74.251,74.234,74.25,26220000.0
2008-09-15 02:51:00,74.242,74.248,74.168,74.206,39250000.0
2008-09-15 02:52:00,74.168,74.175,74.156,74.164,41920000.0
2008-09-15 02:53:00,74.195,74.209,74.169,74.209,91290000.0
2008-09-15 02:54:00,74.231,74.239,74.172,74.203,94020000.0
2008-09-15 02:55:00,74.178,74.215,74.159,74.201,119920000.0
2008-09-15 02:56:00,74.249,74.254,74.232,74.245,89870000.0
2008-09-15 02:57:00,74.276,74.277,74.263,74.269,94620000.0
2008-09-15 02:58:00,74.273,74.273,74.262,74.263,135260000.0
2008-09-15 02:59:00,74.251,74.257,74.249,74.256,63550000.0
2008-09-15 03:00:00,74.267,74.27,74.21,74.248,72340000.0
2008-09-15 03:01:00,74.205,74.22,74.199,74.199,28190000.0
2008-09-15 03:02:00,74.2,74.222,74.2,74.202,34030000.0
2008-09-15 03:03:00,74.186,74.194,74.117,74.132,38050000.0
2008-09-15 03:04:00,74.119,74.137,74.11,74.134,40450000.0
2008-09-15 03:05:00,74.132,74.142,74.131,74.142,133260000.0
2008-09-15 03:06:00,74.189,74.189,74.147,74.157,76910000.0
2008-09-15 03:07:00,74.177,74.256,74.163,74.182,53080000.0
2008-09-15 03:08:00,74.174,74.19,74.166,74.178,27870000.0
2008-09-15 03:09:00,74.181,74.205,74.146,74.146,67880000.0
2008-09-15 03:10:00,74.118,74.129,74.098,74.129,77120000.0
2008-09-15 03:11:00,74.148,74.189,74.133,74.177,104410000.0
2008-09-15 03:12:00,74.204,74.204,74.154,74.155,134960000.0
2008-09-15 03:13:00,74.169,74.209,74.169,74.185,105940000.0
2008-09-15 03:14:00,74.197,74.197,74.175,74.189,42310000.0
2008-09-15 03:15:00,74.212,74.233,74.183,74.224,45150000.0
2008-09-15 03:16:00,74.209,74.271,74.209,74.249,57860000.0
2008-09-15 03:17:00,74.26,74.309,74.254,74.291,58750000.0
2008-09-15 03:18:00,74.294,74.297,74.288,74.29,62970000.0
2008-09-15 03:19:00,74.279,74.279,74.262,74.273,50960000.0
2008-09-15 03:20:00,74.256,74.261,74.24,74.244,79440000.0
2008-09-15 03:21:00,74.251,74.263,74.237,74.263,67880000.0
2008-09-15 03:22:00,74.255,74.3,74.255,74.281,56130000.0
2008-09-15 03:23:00,74.298,74.318,74.298,74.306,50730000.0
2008-09-15 03:24:00,74.328,74.328,74.296,74.296,47620000.0
2008-09-15 03:25:00,74.319,74.356,74.303,74.356,112540000.0
2008-09-15 03:26:00,74.366,74.377,74.357,74.357,65950000.0
2008-09-15 03:27:00,74.361,74.381,74.355,74.358,52180000.0
2008-09-15 03:28:00,74.366,74.381,74.356,74.381,70350000.0
2008-09-15 03:29:00,74.382,74.418,74.379,74.405,129810000.0
2008-09-15 03:30:00,74.442,74.443,74.416,74.417,95870000.0
2008-09-15 03:31:00,74.413,74.421,74.382,74.4,49020000.0
2008-09-15 03:32:00,74.379,74.39,74.364,74.366,78620000.0
2008-09-15 03:33:00,74.356,74.358,74.345,74.353,24660000.0
2008-09-15 03:34:00,74.368,74.369,74.366,74.368,62790000.0
2008-09-15 03:35:00,74.376,74.379,74.368,74.377,83490000.0
2008-09-15 03:36:00,74.391,74.396,74.383,74.387,94310000.0
2008-09-15 03:37:00,74.378,74.381,74.347,74.351,63780000.0
2008-09-15 03:38:00,74.329,74.337,74.328,74.337,99400000.0
2008-09-15 03:39:00,74.342,74.342,74.325,74.331,111970000.0
2008-09-15 03:40:00,74.348,74.356,74.343,74.354,121270000.0
2008-09-15 03:41:00,74.345,74.348,74.34,74.34,70960000.0
2008-09-15 03:42:00,74.35,74.35,74.322,74.33,75640000.0
2008-09-15 03:43:00,74.33,74.337,74.307,74.328,90070000.0
2008-09-15 03:44:00,74.315,74.332,74.315,74.321,93630000.0
2008-09-15 03:45:00,74.326,74.326,74.268,74.278,74190000.0
2008-09-15 03:46:00,74.274,74.275,74.264,74.275,74980000.0
2008-09-15 03:47:00,74.277,74.283,74.261,74.27,76850000.0
2008-09-15 03:48:00,74.269,74.276,74.26,74.267,77420000.0
2008-09-15 03:49:00,74.247,74.252,74.234,74.248,91030000.0
2008-09-15 03:50:00,74.233,74.235,74.21,74.21,69870000.0
2008-09-15 03:51:00,74.228,74.228,74.19,74.19,108860000.0
2008-09-15 03:52:00,74.208,74.233,74.198,74.232,67030000.0
2008-09-15 03:53:00,74.203,74.207,74.166,74.177,89190000.0
2008-09-15 03:54:00,74.184,74.204,74.16,74.199,79670000.0
2008-09-15 03:55:00,74.234,74.271,74.234,74.25,89690000.0
2008-09-15 03:56:00,74.255,74.275,74.255,74.26,125050000.0
2008-09-15 03:57:00,74.278,74.278,74.236,74.236,116590000.0
2008-09-15 03:58:00,74.238,74.262,74.238,74.258,67650000.0
2008-09-15 03:59:00,74.257,74.257,74.247,74.248,76930000.0
2008-09-15 04:00:00,74.266,74.267,74.217,74.227,87950000.0
2008-09-15 04:01:00,74.224,74.23,74.217,74.221,78350000.0
2008-09-15 04:02:00,74.221,74.225,74.213,74.219,43870000.0
2008-09-15 04:03:00,74.24,74.242,74.186,74.213,81570000.0
2008-09-15 04:04:00,74.222,74.23,74.218,74.228,71260000.0
2008-09-15 04:05:00,74.244,74.254,74.231,74.254,136190000.0
2008-09-15 04:06:00,74.271,74.271,74.255,74.266,46030000.0
2008-09-15 04:07:00,74.264,74.283,74.264,74.272,29910000.0
2008-09-15 04:08:00,74.278,74.317,74.278,74.317,44560000.0
2008-09-15 04:09:00,74.342,74.344,74.292,74.293,69890000.0
2008-09-15 04:10:00,74.28,74.28,74.262,74.28,108530000.0
2008-09-15 04:11:00,74.296,74.296,74.283,74.288,72890000.0
2008-09-15 04:12:00,74.308,74.308,74.268,74.28,40120000.0
2008-09-15 04:13:00,74.275,74.288,74.246,74.268,71050000.0
2008-09-15 04:14:00,74.266,74.271,74.239,74.252,67590000.0
2008-09-15 04:15:00,74.278,74.283,74.236,74.252,20190000.0
2008-09-15 04:16:00,74.248,74.255,74.248,74.253,32610000.0
2008-09-15 04:17:00,74.233,74.239,74.222,74.226,51950000.0
2008-09-15 04:18:00,74.267,74.27,74.249,74.27,47820000.0
2008-09-15 04:19:00,74.254,74.269,74.235,74.248,71890000.0
2008-09-15 04:20:00,74.252,74.264,74.235,74.264,79060000.0
2008-09-15 04:21:00,74.276,74.287,74.237,74.272,36110000.0
2008-09-15 04:22:00,74.306,74.32,74.291,74.32,51260000.0
2008-09-15 04:23:00,74.314,74.324,74.313,74.32,57820000.0
2008-09-15 04:24:00,74.328,74.328,74.297,74.297,45370000.0
2008-09-15 04:25:00,74.285,74.311,74.284,74.288,66930000.0
2008-09-15 04:26:00,74.299,74.3,74.263,74.263,44980000.0
2008-09-15 04:27:00,74.271,74.271,74.254,74.265,11280000.0
2008-09-15 04:28:00,74.257,74.268,74.25,74.258,32360000.0
2008-09-15 04:29:00,74.254,74.254,74.214,74.215,46920000.0
2008-09-15 04:30:00,74.214,74.243,74.213,74.226,45480000.0
2008-09-15 04:31:00,74.221,74.237,74.205,74.237,31610000.0
2008-09-15 04:32:00,74.216,74.217,74.192,74.2,48580000.0
2008-09-15 04:33:00,74.171,74.172,74.142,74.153,104440000.0
2008-09-15 04:34:00,74.167,74.167,74.136,74.142,126150000.0
2008-09-15 04:35:00,74.132,74.134,74.124,74.128,68970000.0
2008-09-15 04:36:00,74.116,74.145,74.081,74.101,109570000.0
2008-09-15 04:37:00,74.107,74.179,74.107,74.177,67200000.0
2008-09-15 04:38:00,74.203,74.212,74.188,74.196,64790000.0
2008-09-15 04:39:00,74.192,74.195,74.159,74.17,39530000.0
2008-09-15 04:40:00,74.17,74.187,74.166,74.177,42310000.0
2008-09-15 04:41:00,74.185,74.192,74.169,74.185,107090000.0
2008-09-15 04:42:00,74.186,74.187,74.158,74.158,81850000.0
2008-09-15 04:43:00,74.143,74.147,74.123,74.141,33130000.0
2008-09-15 04:44:00,74.132,74.143,74.132,74.139,59670000.0
2008-09-15 04:45:00,74.185,74.185,74.121,74.121,30140000.0
2008-09-15 04:46:00,74.107,74.107,74.092,74.092,9580000.0
2008-09-15 04:47:00,74.067,74.079,74.025,74.027,43100000.0
2008-09-15 04:48:00,74.01,74.017,73.993,73.998,40290000.0
2008-09-15 04:49:00,73.985,73.985,73.949,73.956,49690000.0
2008-09-15 04:50:00,73.965,74.032,73.965,74.005,104460000.0
2008-09-15 04:51:00,74.001,74.005,73.951,73.956,99500000.0
2008-09-15 04:52:00,73.973,73.997,73.973,73.978,67370000.0
2008-09-15 04:53:00,73.962,73.973,73.945,73.947,78580000.0
2008-09-15 04:54:00,73.96,73.96,73.908,73.923,129080000.0
2008-09-15 04:55:00,73.901,73.911,73.88,73.911,113520000.0
2008-09-15 04:56:00,73.892,73.904,73.87,73.87,37490000.0
2008-09-15 04:57:00,73.864,73.879,73.841,73.855,71360000.0
2008-09-15 04:58:00,73.848,73.873,73.838,73.87,80570000.0
2008-09-15 04:59:00,73.879,73.89,73.852,73.873,73130000.0
2008-09-15 05:00:00,73.896,73.897,73.841,73.86,52670000.0
2008-09-15 05:01:00,73.811,73.831,73.796,73.825,40580000.0
2008-09-15 05:02:00,73.837,73.852,73.825,73.834,94300000.0
2008-09-15 05:03:00,73.825,73.827,73.801,73.809,81170000.0
2008-09-15 05:04:00,73.783,73.886,73.765,73.828,80810000.0
2008-09-15 05:05:00,73.795,73.845,73.795,73.836,87120000.0
2008-09-15 05:06:00,73.844,73.851,73.825,73.838,61570000.0
2008-09-15 05:07:00,73.817,73.82,73.772,73.775,59430000.0
2008-09-15 05:08:00,73.79,73.795,73.755,73.755,91900000.0
2008-09-15 05:09:00,73.776,73.795,73.774,73.791,71080000.0
2008-09-15 05:10:00,73.781,73.781,73.767,73.778,72080000.0
2008-09-15 05:11:00,73.769,73.8,73.758,73.8,72700000.0
2008-09-15 05:12:00,73.788,73.788,73.771,73.777,47040000.0
2008-09-15 05:13:00,73.774,73.786,73.738,73.738,57470000.0
2008-09-15 05:14:00,73.724,73.734,73.703,73.72,63480000.0
2008-09-15 05:15:00,73.742,73.746,73.725,73.731,84400000.0
2008-09-15 05:16:00,73.752,73.753,73.726,73.743,121440000.0
2008-09-15 05:17:00,73.731,73.749,73.7,73.703,91770000.0
2008-09-15 05:18:00,73.704,73.705,73.662,73.682,100320000.0
2008-09-15 05:19:00,73.669,73.69,73.658,73.659,74790000.0
2008-09-15 05:20:00,73.674,73.72,73.664,73.703,138350000.0
2008-09-15 05:21:00,73.734,73.737,73.653,73.653,110230000.0
2008-09-15 05:22:00,73.667,73.668,73.66,73.668,66860000.0
2008-09-15 05:23:00,73.692,73.698,73.668,73.698,60140000.0
2008-09-15 05:24:00,73.722,73.731,73.675,73.675,80570000.0
2008-09-15 05:25:00,73.67,73.689,73.667,73.686,115880000.0
2008-09-15 05:26:00,73.68,73.698,73.68,73.689,91020000.0
2008-09-15 05:27:00,73.697,73.703,73.684,73.686,101920000.0
2008-09-15 05:28:00,73.677,73.703,73.674,73.685,65760000.0
2008-09-15 05:29:00,73.697,73.705,73.693,73.705,67100000.0
2008-09-15 05:30:00,73.719,73.719,73.686,73.689,76410000.0
2008-09-15 05:31:00,73.694,73.764,73.694,73.764,93570000.0
2008-09-15 05:32:00,73.777,73.789,73.768,73.788,80560000.0
2008-09-15 05:33:00,73.821,73.821,73.794,73.801,104270000.0
2008-09-15 05:34:00,73.807,73.824,73.797,73.8,89330000.0
2008-09-15 05:35:00,73.79,73.81,73.79,73.81,72090000.0
2008-09-15 05:36:00,73.831,73.875,73.816,73.873,94120000.0
2008-09-15 05:37:00,73.894,73.909,73.876,73.908,84700000.0
2008-09-15 05:38:00,73.894,73.904,73.874,73.878,72090000.0
2008-09-15 05:39:00,73.878,73.88,73.851,73.863,92670000.0
2008-09-15 05:40:00,73.83,73.832,73.792,73.793,63250000.0
2008-09-15 05:41:00,73.793,73.796,73.753,73.766,92160000.0
2008-09-15 05:42:00,73.76,73.76,73.725,73.747,86490000.0
2008-09-15 05:43:00,73.749,73.762,73.734,73.75,84150000.0
2008-09-15 05:44:00,73.735,73.759,73.726,73.754,78270000.0
2008-09-15 05:45:00,73.773,73.774,73.747,73.765,111020000.0
2008-09-15 05:46:00,73.763,73.773,73.759,73.759,77080000.0
2008-09-15 05:47:00,73.761,73.767,73.726,73.734,123680000.0
2008-09-15 05:48:00,73.74,73.741,73.717,73.724,116420000.0
2008-09-15 05:49:00,73.724,73.729,73.706,73.718,117020000.0
2008-09-15 05:50:00,73.714,73.725,73.71,73.724,106920000.0
2008-09-15 05:51:00,73.737,73.737,73.686,73.686,118780000.0
2008-09-15 05:52:00,73.675,73.69,73.658,73.687,89060000.0
2008-09-15 05:53:00,73.676,73.685,73.674,73.674,41220000.0
2008-09-15 05:54:00,73.691,73.708,73.677,73.69,76720000.0
2008-09-15 05:55:00,73.691,73.72,73.688,73.709,89610000.0
2008-09-15 05:56:00,73.706,73.712,73.693,73.712,106070000.0
2008-09-15 05:57:00,73.728,73.729,73.701,73.713,91010000.0
2008-09-15 05:58:00,73.702,73.714,73.702,73.712,76390000.0
2008-09-15 05:59:00,73.713,73.727,73.699,73.702,60770000.0
2008-09-15 06:00:00,73.743,73.743,73.711,73.723,95060000.0
2008-09-15 06:01:00,73.713,73.721,73.705,73.716,99250000.0
2008-09-15 06:02:00,73.719,73.73,73.718,73.722,98760000.0
2008-09-15 06:03:00,73.757,73.757,73.718,73.718,62090000.0
2008-09-15 06:04:00,73.712,73.726,73.711,73.726,79780000.0
2008-09-15 06:05:00,73.717,73.73,73.712,73.717,50690000.0
2008-09-15 06:06:00,73.74,73.772,73.729,73.759,58320000.0
2008-09-15 06:07:00,73.749,73.752,73.736,73.736,84340000.0
2008-09-15 06:08:00,73.764,73.799,73.764,73.799,94850000.0
2008-09-15 06:09:00,73.797,73.807,73.774,73.792,110270000.0
2008-09-15 06:10:00,73.793,73.806,73.792,73.792,81220000.0
2008-09-15 06:11:00,73.8,73.807,73.784,73.799,83970000.0
2008-09-15 06:12:00,73.801,73.81,73.793,73.806,86570000.0
2008-09-15 06:13:00,73.801,73.801,73.767,73.787,82920000.0
2008-09-15 06:14:00,73.791,73.794,73.772,73.783,87910000.0
2008-09-15 06:15:00,73.791,73.794,73.781,73.785,115350000.0
2008-09-15 06:16:00,73.771,73.791,73.771,73.789,46100000.0
2008-09-15 06:17:00,73.79,73.796,73.788,73.789,118730000.0
2008-09-15 06:18:00,73.825,73.826,73.8,73.8,69670000.0
2008-09-15 06:19:00,73.768,73.774,73.757,73.762,102620000.0
2008-09-15 06:20:00,73.734,73.774,73.734,73.773,83870000.0
2008-09-15 06:21:00,73.815,73.815,73.786,73.811,52400000.0
2008-09-15 06:22:00,73.817,73.827,73.815,73.827,61070000.0
2008-09-15 06:23:00,73.831,73.878,73.827,73.866,114440000.0
2008-09-15 06:24:00,73.859,73.866,73.829,73.835,122790000.0
2008-09-15 06:25:00,73.815,73.818,73.804,73.815,99790000.0
2008-09-15 06:26:00,73.803,73.813,73.801,73.808,140160000.0
2008-09-15 06:27:00,73.813,73.822,73.799,73.8,126310000.0
2008-09-15 06:28:00,73.803,73.824,73.799,73.813,97200000.0
2008-09-15 06:29:00,73.793,73.806,73.79,73.796,80740000.0
2008-09-15 06:30:00,73.81,73.81,73.769,73.788,100650000.0
2008-09-15 06:31:00,73.769,73.769,73.736,73.741,64810000.0
2008-09-15 06:32:00,73.729,73.751,73.666,73.669,109680000.0
2008-09-15 06:33:00,73.692,73.741,73.675,73.723,159320000.0
2008-09-15 06:34:00,73.744,73.825,73.736,73.779,160790000.0
2008-09-15 06:35:00,73.78,73.85,73.779,73.85,97660000.0
2008-09-15 06:36:00,73.886,73.886,73.818,73.823,56490000.0
2008-09-15 06:37:00,73.825,73.841,73.801,73.828,61920000.0
2008-09-15 06:38:00,73.853,73.872,73.844,73.871,102590000.0
2008-09-15 06:39:00,73.888,73.888,73.856,73.87,123090000.0
2008-09-15 06:40:00,73.87,73.886,73.855,73.878,120020000.0
2008-09-15 06:41:00,73.896,73.934,73.875,73.933,81350000.0
2008-09-15 06:42:00,73.965,73.998,73.952,73.998,77530000.0
2008-09-15 06:43:00,74.007,74.064,73.997,74.041,132590000.0
2008-09-15 06:44:00,74.089,74.107,74.064,74.093,127440000.0
2008-09-15 06:45:00,74.1,74.1,73.91,73.911,100540000.0
2008-09-15 06:46:00,73.88,73.923,73.88,73.914,75680000.0
2008-09-15 06:47:00,73.905,73.918,73.882,73.908,62870000.0
2008-09-15 06:48:00,73.921,73.923,73.902,73.911,58550000.0
2008-09-15 06:49:00,73.918,73.945,73.918,73.943,79480000.0
2008-09-15 06:50:00,73.943,73.949,73.907,73.943,69310000.0
2008-09-15 06:51:00,73.947,73.947,73.915,73.944,79030000.0
2008-09-15 06:52:00,73.933,73.954,73.909,73.926,94770000.0
2008-09-15 06:53:00,73.882,73.907,73.847,73.849,123400000.0
2008-09-15 06:54:00,73.889,73.9,73.873,73.89,111790000.0
2008-09-15 06:55:00,73.906,73.954,73.899,73.942,107620000.0
2008-09-15 06:56:00,73.96,74.019,73.941,73.961,87670000.0
2008-09-15 06:57:00,73.978,73.988,73.945,73.986,61090000.0
2008-09-15 06:58:00,73.972,73.981,73.946,73.965,53010000.0
2008-09-15 06:59:00,73.962,73.969,73.96,73.96,47090000.0
2008-09-15 07:00:00,73.959,73.959,73.939,73.948,81240000.0
2008-09-15 07:01:00,73.952,73.964,73.951,73.964,123150000.0
2008-09-15 07:02:00,73.979,73.998,73.963,73.969,69090000.0
2008-09-15 07:03:00,73.977,74.042,73.977,74.04,41880000.0
2008-09-15 07:04:00,74.041,74.059,74.028,74.031,70200000.0
2008-09-15 07:05:00,74.037,74.058,74.026,74.045,99130000.0
2008-09-15 07:06:00,74.059,74.059,74.037,74.039,66560000.0
2008-09-15 07:07:00,74.029,74.039,74.013,74.013,61330000.0
2008-09-15 07:08:00,74.009,74.009,73.981,74.007,56190000.0
2008-09-15 07:09:00,74.043,74.046,74.008,74.044,76270000.0
2008-09-15 07:10:00,74.032,74.046,74.017,74.029,103010000.0
2008-09-15 07:11:00,74.029,74.029,74.013,74.013,114290000.0
2008-09-15 07:12:00,74.036,74.037,74.015,74.02,90840000.0
2008-09-15 07:13:00,74.011,74.028,74.003,74.014,89020000.0
2008-09-15 07:14:00,74.019,74.031,74.013,74.013,78460000.0
2008-09-15 07:15:00,74.019,74.024,74.015,74.022,79510000.0
2008-09-15 07:16:00,74.024,74.045,74.018,74.029,142770000.0
2008-09-15 07:17:00,74.0,74.0,73.971,73.971,54750000.0
2008-09-15 07:18:00,74.009,74.009,73.934,73.934,83600000.0
2008-09-15 07:19:00,73.919,73.924,73.897,73.903,102100000.0
2008-09-15 07:20:00,73.903,73.905,73.886,73.888,77110000.0
2008-09-15 07:21:00,73.894,73.899,73.875,73.899,123710000.0
2008-09-15 07:22:00,73.898,73.914,73.89,73.912,100000000.0
2008-09-15 07:23:00,73.939,73.984,73.939,73.98,101740000.0
2008-09-15 07:24:00,74.018,74.048,73.996,74.048,78660000.0
2008-09-15 07:25:00,74.035,74.037,73.993,74.014,112370000.0
2008-09-15 07:26:00,74.021,74.043,74.021,74.031,60540000.0
2008-09-15 07:27:00,74.047,74.047,74.015,74.015,35770000.0
2008-09-15 07:28:00,73.986,73.986,73.968,73.969,37030000.0
2008-09-15 07:29:00,73.941,73.944,73.915,73.94,104820000.0
2008-09-15 07:30:00,73.974,73.985,73.956,73.984,120440000.0
2008-09-15 07:31:00,74.003,74.033,73.995,73.995,116790000.0
2008-09-15 07:32:00,73.977,73.995,73.964,73.972,108040000.0
2008-09-15 07:33:00,73.983,73.983,73.898,73.903,80980000.0
2008-09-15 07:34:00,73.891,73.9,73.886,73.895,95680000.0
2008-09-15 07:35:00,73.904,73.935,73.904,73.925,42000000.0
2008-09-15 07:36:00,73.966,73.988,73.928,73.988,114010000.0
2008-09-15 07:37:00,73.964,73.979,73.946,73.949,68100000.0
2008-09-15 07:38:00,73.949,73.949,73.933,73.946,91490000.0
2008-09-15 07:39:00,73.972,73.984,73.94,73.962,55340000.0
2008-09-15 07:40:00,73.959,73.979,73.942,73.967,39610000.0
2008-09-15 07:41:00,73.991,73.991,73.956,73.96,33140000.0
2008-09-15 07:42:00,73.969,73.97,73.947,73.947,60840000.0
2008-09-15 07:43:00,73.936,73.936,73.897,73.898,63200000.0
2008-09-15 07:44:00,73.894,73.894,73.852,73.884,94580000.0
2008-09-15 07:45:00,73.873,73.875,73.847,73.863,51250000.0
2008-09-15 07:46:00,73.848,73.873,73.831,73.838,79300000.0
2008-09-15 07:47:00,73.826,73.826,73.794,73.802,99220000.0
2008-09-15 07:48:00,73.817,73.817,73.772,73.772,92820000.0
2008-09-15 07:49:00,73.765,73.773,73.747,73.768,68530000.0
2008-09-15 07:50:00,73.773,73.817,73.761,73.761,42230000.0
2008-09-15 07:51:00,73.76,73.81,73.741,73.81,80470000.0
2008-09-15 07:52:00,73.803,73.809,73.785,73.785,75400000.0
2008-09-15 07:53:00,73.791,73.802,73.783,73.786,65660000.0
2008-09-15 07:54:00,73.802,73.802,73.782,73.785,66470000.0
2008-09-15 07:55:00,73.787,73.791,73.759,73.766,64670000.0
2008-09-15 07:56:00,73.742,73.787,73.741,73.787,97040000.0
2008-09-15 07:57:00,73.803,73.804,73.769,73.783,49330000.0
2008-09-15 07:58:00,73.793,73.809,73.765,73.802,63000000.0
2008-09-15 07:59:00,73.799,73.83,73.797,73.826,70200000.0
2008-09-15 08:00:00,73.854,73.891,73.848,73.867,70690000.0
2008-09-15 08:01:00,73.849,73.864,73.808,73.828,77960000.0
2008-09-15 08:02:00,73.826,73.858,73.826,73.858,114460000.0
2008-09-15 08:03:00,73.842,73.842,73.797,73.813,100910000.0
2008-09-15 08:04:00,73.794,73.799,73.776,73.789,114370000.0
2008-09-15 08:05:00,73.793,73.844,73.789,73.844,64280000.0
2008-09-15 08:06:00,73.874,73.874,73.832,73.861,55700000.0
2008-09-15 08:07:00,73.882,73.897,73.855,73.875,65900000.0
2008-09-15 08:08:00,73.85,73.871,73.824,73.824,73210000.0
2008-09-15 08:09:00,73.831,73.844,73.802,73.808,72250000.0
2008-09-15 08:10:00,73.825,73.879,73.825,73.833,75330000.0
2008-09-15 08:11:00,73.836,73.859,73.815,73.859,93330000.0
2008-09-15 08:12:00,73.87,73.885,73.815,73.848,60570000.0
2008-09-15 08:13:00,73.836,73.848,73.807,73.807,120910000.0
2008-09-15 08:14:00,73.82,73.832,73.813,73.83,138930000.0
2008-09-15 08:15:00,73.845,73.852,73.816,73.821,138910000.0
2008-09-15 08:16:00,73.793,73.806,73.76,73.764,137990000.0
2008-09-15 08:17:00,73.735,73.755,73.735,73.754,82000000.0
2008-09-15 08:18:00,73.752,73.752,73.716,73.716,70910000.0
2008-09-15 08:19:00,73.737,73.774,73.735,73.771,79540000.0
2008-09-15 08:20:00,73.781,73.788,73.721,73.723,108890000.0
2008-09-15 08:21:00,73.746,73.746,73.716,73.727,72720000.0
2008-09-15 08:22:00,73.742,73.783,73.726,73.781,40570000.0
2008-09-15 08:23:00,73.781,73.814,73.772,73.773,35240000.0
2008-09-15 08:24:00,73.794,73.84,73.774,73.792,28350000.0
2008-09-15 08:25:00,73.814,73.842,73.79,73.827,48000000.0
2008-09-15 08:26:00,73.883,73.919,73.853,73.896,32940000.0
2008-09-15 08:27:00,73.917,73.919,73.89,73.895,47790000.0
2008-09-15 08:28:00,73.872,73.873,73.857,73.864,76270000.0
2008-09-15 08:29:00,73.852,73.872,73.849,73.872,86290000.0
2008-09-15 08:30:00,73.86,73.923,73.856,73.9,103960000.0
2008-09-15 08:31:00,73.881,73.887,73.851,73.855,112810000.0
2008-09-15 08:32:00,73.877,73.947,73.877,73.895,56800000.0
2008-09-15 08:33:00,73.925,73.978,73.901,73.901,169140000.0
2008-09-15 08:34:00,73.872,73.901,73.797,73.87,92040000.0
2008-09-15 08:35:00,73.86,73.868,73.824,73.829,55280000.0
2008-09-15 08:36:00,73.84,73.84,73.788,73.803,67460000.0
2008-09-15 08:37:00,73.835,73.855,73.835,73.855,13700000.0
2008-09-15 08:38:00,73.887,73.96,73.872,73.953,47510000.0
2008-09-15 08:39:00,73.984,73.989,73.942,73.97,37410000.0
2008-09-15 08:40:00,73.967,73.967,73.945,73.959,99000000.0
2008-09-15 08:41:00,73.952,73.982,73.92,73.924,110840000.0
2008-09-15 08:42:00,73.919,73.949,73.902,73.949,45440000.0
2008-09-15 08:43:00,73.903,73.933,73.891,73.933,35350000.0
2008-09-15 08:44:00,73.914,73.914,73.879,73.891,32090000.0
2008-09-15 08:45:00,73.888,73.893,73.866,73.874,85130000.0
2008-09-15 08:46:00,73.879,73.909,73.87,73.883,80820000.0
2008-09-15 08:47:00,73.889,73.889,73.865,73.869,151050000.0
2008-09-15 08:48:00,73.872,73.876,73.82,73.82,87280000.0
2008-09-15 08:49:00,73.833,73.849,73.819,73.828,83330000.0
2008-09-15 08:50:00,73.817,73.853,73.804,73.809,41090000.0
2008-09-15 08:51:00,73.818,73.828,73.799,73.821,49210000.0
2008-09-15 08:52:00,73.83,73.848,73.811,73.829,63180000.0
2008-09-15 08:53:00,73.858,73.875,73.851,73.856,47390000.0
2008-09-15 08:54:00,73.899,73.899,73.857,73.899,50190000.0
2008-09-15 08:55:00,73.881,73.896,73.881,73.893,76390000.0
2008-09-15 08:56:00,73.875,73.899,73.875,73.892,81060000.0
2008-09-15 08:57:00,73.901,73.907,73.845,73.845,40080000.0
2008-09-15 08:58:00,73.828,73.849,73.814,73.827,72070000.0
2008-09-15 08:59:00,73.786,73.808,73.763,73.773,45500000.0
2008-09-15 09:00:00,73.759,73.784,73.755,73.767,94590000.0
2008-09-15 09:01:00,73.765,73.789,73.763,73.773,69710000.0
2008-09-15 09:02:00,73.783,73.802,73.782,73.783,61810000.0
2008-09-15 09:03:00,73.822,73.888,73.814,73.884,45710000.0
2008-09-15 09:04:00,73.881,73.893,73.848,73.848,122080000.0
2008-09-15 09:05:00,73.839,73.887,73.839,73.858,112370000.0
2008-09-15 09:06:00,73.869,73.881,73.85,73.881,56990000.0
2008-09-15 09:07:00,73.888,73.901,73.876,73.876,65140000.0
2008-09-15 09:08:00,73.884,73.909,73.854,73.909,48280000.0
2008-09-15 09:09:00,73.886,73.898,73.874,73.887,27480000.0
2008-09-15 09:10:00,73.844,73.858,73.819,73.831,84310000.0
2008-09-15 09:11:00,73.828,73.849,73.827,73.844,102670000.0
2008-09-15 09:12:00,73.9,73.912,73.88,73.898,82270000.0
2008-09-15 09:13:00,73.873,73.877,73.859,73.86,85510000.0
2008-09-15 09:14:00,73.842,73.845,73.834,73.844,89950000.0
2008-09-15 09:15:00,73.85,73.851,73.828,73.828,138230000.0
2008-09-15 09:16:00,73.845,73.853,73.828,73.84,71520000.0
2008-09-15 09:17:00,73.837,73.844,73.814,73.829,107770000.0
2008-09-15 09:18:00,73.83,73.83,73.797,73.818,72450000.0
2008-09-15 09:19:00,73.812,73.824,73.805,73.805,95280000.0
2008-09-15 09:20:00,73.821,73.83,73.814,73.817,68620000.0
2008-09-15 09:21:00,73.839,73.839,73.815,73.823,67580000.0
2008-09-15 09:22:00,73.835,73.839,73.819,73.819,92340000.0
2008-09-15 09:23:00,73.818,73.82,73.791,73.808,78040000.0
2008-09-15 09:24:00,73.811,73.811,73.773,73.796,84040000.0
2008-09-15 09:25:00,73.791,73.802,73.773,73.792,62420000.0
2008-09-15 09:26:00,73.788,73.813,73.788,73.803,87720000.0
2008-09-15 09:27:00,73.808,73.808,73.783,73.784,84240000.0
2008-09-15 09:28:00,73.788,73.798,73.782,73.794,70930000.0
2008-09-15 09:29:00,73.757,73.759,73.742,73.756,95410000.0
2008-09-15 09:30:00,73.776,73.779,73.735,73.741,97270000.0
2008-09-15 09:31:00,73.744,73.756,73.723,73.723,98010000.0
2008-09-15 09:32:00,73.72,73.742,73.714,73.74,116190000.0
2008-09-15 09:33:00,73.748,73.748,73.715,73.737,75260000.0
2008-09-15 09:34:00,73.751,73.752,73.718,73.726,80690000.0
2008-09-15 09:35:00,73.711,73.711,73.702,73.702,68690000.0
2008-09-15 09:36:00,73.711,73.713,73.681,73.697,99070000.0
2008-09-15 09:37:00,73.665,73.67,73.611,73.625,58610000.0
2008-09-15 09:38:00,73.619,73.619,73.594,73.616,70410000.0
2008-09-15 09:39:00,73.642,73.653,73.629,73.651,68190000.0
2008-09-15 09:40:00,73.652,73.66,73.63,73.63,99540000.0
2008-09-15 09:41:00,73.6,73.609,73.557,73.574,88630000.0
2008-09-15 09:42:00,73.564,73.568,73.547,73.568,34130000.0
2008-09-15 09:43:00,73.565,73.596,73.565,73.59,41050000.0
2008-09-15 09:44:00,73.609,73.617,73.59,73.596,41270000.0
2008-09-15 09:45:00,73.599,73.615,73.556,73.573,85630000.0
2008-09-15 09:46:00,73.549,73.551,73.536,73.545,98240000.0
2008-09-15 09:47:00,73.539,73.549,73.511,73.531,39900000.0
2008-09-15 09:48:00,73.516,73.548,73.516,73.517,72490000.0
2008-09-15 09:49:00,73.519,73.519,73.472,73.475,71590000.0
2008-09-15 09:50:00,73.466,73.466,73.389,73.389,42000000.0
2008-09-15 09:51:00,73.407,73.407,73.393,73.404,24310000.0
2008-09-15 09:52:00,73.414,73.443,73.408,73.443,37250000.0
2008-09-15 09:53:00,73.45,73.453,73.413,73.427,48550000.0
2008-09-15 09:54:00,73.415,73.438,73.395,73.404,83590000.0
2008-09-15 09:55:00,73.413,73.436,73.398,73.434,83300000.0
2008-09-15 09:56:00,73.456,73.48,73.453,73.465,34990000.0
2008-09-15 09:57:00,73.484,73.491,73.466,73.483,66860000.0
2008-09-15 09:58:00,73.448,73.494,73.444,73.494,27770000.0
2008-09-15 09:59:00,73.485,73.5,73.462,73.482,68490000.0
2008-09-15 10:00:00,73.489,73.489,73.432,73.476,35370000.0
2008-09-15 10:01:00,73.438,73.456,73.39,73.403,64350000.0
2008-09-15 10:02:00,73.393,73.428,73.39,73.428,17100000.0
2008-09-15 10:03:00,73.429,73.429,73.39,73.396,23370000.0
2008-09-15 10:04:00,73.381,73.397,73.354,73.354,39040000.0
2008-09-15 10:05:00,73.359,73.36,73.332,73.347,35610000.0
2008-09-15 10:06:00,73.349,73.349,73.322,73.334,39430000.0
2008-09-15 10:07:00,73.332,73.349,73.323,73.338,69920000.0
2008-09-15 10:08:00,73.341,73.359,73.335,73.341,43670000.0
2008-09-15 10:09:00,73.348,73.348,73.31,73.326,145710000.0
2008-09-15 10:10:00,73.305,73.323,73.297,73.309,91870000.0
2008-09-15 10:11:00,73.291,73.312,73.288,73.292,95630000.0
2008-09-15 10:12:00,73.31,73.31,73.235,73.25,78900000.0
2008-09-15 10:13:00,73.203,73.217,73.165,73.202,46160000.0
2008-09-15 10:14:00,73.213,73.233,73.198,73.219,44450000.0
2008-09-15 10:15:00,73.251,73.252,73.206,73.206,40760000.0
2008-09-15 10:16:00,73.21,73.215,73.182,73.205,66850000.0
2008-09-15 10:17:00,73.218,73.227,73.197,73.216,105260000.0
2008-09-15 10:18:00,73.247,73.27,73.217,73.234,46180000.0
2008-09-15 10:19:00,73.259,73.274,73.24,73.264,46420000.0
2008-09-15 10:20:00,73.297,73.371,73.284,73.37,51640000.0
2008-09-15 10:21:00,73.389,73.404,73.356,73.394,14580000.0
2008-09-15 10:22:00,73.382,73.399,73.378,73.378,39150000.0
2008-09-15 10:23:00,73.374,73.381,73.341,73.341,40080000.0
2008-09-15 10:24:00,73.341,73.345,73.247,73.247,26750000.0
2008-09-15 10:25:00,73.233,73.247,73.19,73.19,94910000.0
2008-09-15 10:26:00,73.198,73.235,73.197,73.235,92750000.0
2008-09-15 10:27:00,73.249,73.25,73.202,73.211,98840000.0
2008-09-15 10:28:00,73.23,73.246,73.226,73.236,58070000.0
2008-09-15 10:29:00,73.216,73.246,73.198,73.231,106300000.0
2008-09-15 10:30:00,73.24,73.24,73.189,73.199,120930000.0
2008-09-15 10:31:00,73.197,73.2,73.187,73.193,71970000.0
2008-09-15 10:32:00,73.188,73.226,73.188,73.205,53400000.0
2008-09-15 10:33:00,73.202,73.228,73.202,73.228,73330000.0
2008-09-15 10:34:00,73.202,73.216,73.174,73.176,64920000.0
2008-09-15 10:35:00,73.159,73.184,73.123,73.123,69030000.0
2008-09-15 10:36:00,73.094,73.096,73.067,73.086,38840000.0
2008-09-15 10:37:00,73.05,73.053,72.985,73.003,71880000.0
2008-09-15 10:38:00,72.977,73.061,72.977,73.06,88270000.0
2008-09-15 10:39:00,73.057,73.057,72.984,72.989,65200000.0
2008-09-15 10:40:00,72.994,73.025,72.987,73.023,90010000.0
2008-09-15 10:41:00,73.052,73.066,73.033,73.049,76760000.0
2008-09-15 10:42:00,73.064,73.074,73.05,73.068,67070000.0
2008-09-15 10:43:00,73.086,73.102,73.077,73.092,88260000.0
2008-09-15 10:44:00,73.096,73.096,73.089,73.089,72120000.0
2008-09-15 10:45:00,73.095,73.095,73.073,73.073,69380000.0
2008-09-15 10:46:00,73.1,73.114,73.095,73.114,90120000.0
2008-09-15 10:47:00,73.094,73.102,73.07,73.07,59100000.0
2008-09-15 10:48:00,73.074,73.074,72.994,73.001,21310000.0
2008-09-15 10:49:00,72.987,73.02,72.985,73.004,59510000.0
2008-09-15 10:50:00,73.012,73.034,73.012,73.028,80120000.0
2008-09-15 10:51:00,73.057,73.059,73.034,73.035,114830000.0
2008-09-15 10:52:00,73.028,73.033,73.008,73.022,98070000.0
2008-09-15 10:53:00,73.01,73.032,72.977,72.977,84420000.0
2008-09-15 10:54:00,72.976,73.009,72.974,72.998,89250000.0
2008-09-15 10:55:00,72.99,73.027,72.99,73.013,115070000.0
2008-09-15 10:56:00,73.068,73.114,73.05,73.114,137150000.0
2008-09-15 10:57:00,73.118,73.119,73.075,73.086,85960000.0
2008-09-15 10:58:00,73.077,73.078,73.044,73.067,56980000.0
2008-09-15 10:59:00,73.049,73.051,73.025,73.035,58420000.0
2008-09-15 11:00:00,73.035,73.035,72.977,73.02,116050000.0
2008-09-15 11:01:00,73.033,73.033,73.021,73.023,97920000.0
2008-09-15 11:02:00,73.02,73.108,73.02,73.104,99040000.0
2008-09-15 11:03:00,73.157,73.185,73.147,73.156,63460000.0
2008-09-15 11:04:00,73.174,73.194,73.166,73.188,86250000.0
2008-09-15 11:05:00,73.222,73.314,73.209,73.26,67000000.0
2008-09-15 11:06:00,73.303,73.303,73.245,73.245,74560000.0
2008-09-15 11:07:00,73.217,73.223,73.198,73.222,85080000.0
2008-09-15 11:08:00,73.21,73.212,73.179,73.179,99240000.0
2008-09-15 11:09:00,73.177,73.182,73.158,73.158,116930000.0
2008-09-15 11:10:00,73.194,73.244,73.193,73.241,69470000.0
2008-09-15 11:11:00,73.238,73.244,73.235,73.235,72720000.0
2008-09-15 11:12:00,73.239,73.241,73.219,73.234,111930000.0
2008-09-15 11:13:00,73.21,73.232,73.192,73.199,72830000.0
2008-09-15 11:14:00,73.167,73.172,73.149,73.158,92210000.0
2008-09-15 11:15:00,73.164,73.167,73.138,73.138,76850000.0
2008-09-15 11:16:00,73.156,73.175,73.148,73.166,69880000.0
2008-09-15 11:17:00,73.176,73.179,73.162,73.179,103420000.0
2008-09-15 11:18:00,73.2,73.2,73.182,73.196,81500000.0
2008-09-15 11:19:00,73.178,73.178,73.154,73.154,73870000.0
2008-09-15 11:20:00,73.166,73.19,73.166,73.187,93980000.0
2008-09-15 11:21:00,73.199,73.201,73.178,73.198,92270000.0
2008-09-15 11:22:00,73.219,73.257,73.219,73.257,86340000.0
2008-09-15 11:23:00,73.273,73.284,73.248,73.252,144840000.0
2008-09-15 11:24:00,73.265,73.268,73.241,73.256,119900000.0
2008-09-15 11:25:00,73.249,73.253,73.212,73.224,114060000.0
2008-09-15 11:26:00,73.251,73.254,73.208,73.224,93750000.0
2008-09-15 11:27:00,73.225,73.23,73.213,73.225,126260000.0
2008-09-15 11:28:00,73.22,73.22,73.202,73.209,40320000.0
2008-09-15 11:29:00,73.186,73.186,73.162,73.174,67880000.0
2008-09-15 11:30:00,73.177,73.194,73.155,73.194,82250000.0
2008-09-15 11:31:00,73.169,73.172,73.156,73.16,103840000.0
2008-09-15 11:32:00,73.168,73.182,73.156,73.157,102480000.0
2008-09-15 11:33:00,73.137,73.158,73.124,73.137,65100000.0
2008-09-15 11:34:00,73.145,73.146,73.122,73.131,89660000.0
2008-09-15 11:35:00,73.148,73.148,73.126,73.126,70790000.0
2008-09-15 11:36:00,73.152,73.16,73.133,73.155,105000000.0
2008-09-15 11:37:00,73.16,73.216,73.15,73.216,95190000.0
2008-09-15 11:38:00,73.217,73.235,73.197,73.197,64510000.0
2008-09-15 11:39:00,73.214,73.214,73.185,73.208,79100000.0
2008-09-15 11:40:00,73.201,73.207,73.195,73.2,95280000.0
2008-09-15 11:41:00,73.209,73.221,73.201,73.209,31420000.0
2008-09-15 11:42:00,73.223,73.223,73.121,73.122,60000000.0
2008-09-15 11:43:00,73.126,73.146,73.117,73.136,96270000.0
2008-09-15 11:44:00,73.118,73.164,73.118,73.147,102180000.0
2008-09-15 11:45:00,73.188,73.207,73.17,73.207,113780000.0
2008-09-15 11:46:00,73.198,73.209,73.175,73.191,63520000.0
2008-09-15 11:47:00,73.192,73.242,73.192,73.233,93300000.0
2008-09-15 11:48:00,73.239,73.289,73.239,73.262,75140000.0
2008-09-15 11:49:00,73.283,73.321,73.269,73.317,107700000.0
2008-09-15 11:50:00,73.319,73.327,73.292,73.304,98530000.0
2008-09-15 11:51:00,73.32,73.348,73.314,73.333,69180000.0
2008-09-15 11:52:00,73.312,73.359,73.307,73.311,93430000.0
2008-09-15 11:53:00,73.31,73.332,73.287,73.318,93590000.0
2008-09-15 11:54:00,73.304,73.318,73.292,73.293,91830000.0
2008-09-15 11:55:00,73.298,73.31,73.267,73.268,94830000.0
2008-09-15 11:56:00,73.249,73.278,73.249,73.278,50750000.0
2008-09-15 11:57:00,73.33,73.362,73.312,73.34,64240000.0
2008-09-15 11:58:00,73.353,73.369,73.348,73.355,104000000.0
2008-09-15 11:59:00,73.356,73.404,73.354,73.387,114270000.0
2008-09-15 12:00:00,73.414,73.441,73.413,73.437,129840000.0
2008-09-15 12:01:00,73.465,73.492,73.433,73.438,99290000.0
2008-09-15 12:02:00,73.427,73.436,73.399,73.409,144370000.0
2008-09-15 12:03:00,73.399,73.401,73.326,73.335,121490000.0
2008-09-15 12:04:00,73.312,73.36,73.312,73.331,98360000.0
2008-09-15 12:05:00,73.337,73.348,73.322,73.333,91200000.0
2008-09-15 12:06:00,73.344,73.368,73.326,73.354,75480000.0
2008-09-15 12:07:00,73.378,73.442,73.367,73.442,90180000.0
2008-09-15 12:08:00,73.444,73.469,73.42,73.461,128580000.0
2008-09-15 12:09:00,73.483,73.49,73.463,73.488,182970000.0
2008-09-15 12:10:00,73.505,73.511,73.461,73.475,109870000.0
2008-09-15 12:11:00,73.451,73.466,73.435,73.442,59120000.0
2008-09-15 12:12:00,73.465,73.465,73.438,73.459,69310000.0
2008-09-15 12:13:00,73.464,73.464,73.434,73.434,82110000.0
2008-09-15 12:14:00,73.428,73.435,73.422,73.423,138330000.0
2008-09-15 12:15:00,73.434,73.435,73.391,73.391,102210000.0
2008-09-15 12:16:00,73.359,73.376,73.299,73.345,102260000.0
2008-09-15 12:17:00,73.297,73.306,73.28,73.297,88860000.0
2008-09-15 12:18:00,73.315,73.323,73.295,73.307,96760000.0
2008-09-15 12:19:00,73.333,73.362,73.316,73.343,137970000.0
2008-09-15 12:20:00,73.357,73.366,73.343,73.36,125580000.0
2008-09-15 12:21:00,73.351,73.378,73.341,73.353,83370000.0
2008-09-15 12:22:00,73.365,73.368,73.345,73.361,47070000.0
2008-09-15 12:23:00,73.34,73.34,73.309,73.33,57470000.0
2008-09-15 12:24:00,73.329,73.348,73.328,73.333,60790000.0
2008-09-15 12:25:00,73.312,73.34,73.312,73.33,95860000.0
2008-09-15 12:26:00,73.327,73.35,73.306,73.35,52970000.0
2008-09-15 12:27:00,73.366,73.379,73.346,73.356,95570000.0
2008-09-15 12:28:00,73.331,73.345,73.322,73.322,99400000.0
2008-09-15 12:29:00,73.335,73.365,73.335,73.363,109540000.0
2008-09-15 12:30:00,73.378,73.389,73.36,73.389,109260000.0
2008-09-15 12:31:00,73.397,73.418,73.384,73.406,119420000.0
2008-09-15 12:32:00,73.434,73.49,73.418,73.448,62340000.0
2008-09-15 12:33:00,73.458,73.458,73.41,73.446,45380000.0
2008-09-15 12:34:00,73.401,73.407,73.354,73.374,57570000.0
2008-09-15 12:35:00,73.364,73.373,73.358,73.372,69150000.0
2008-09-15 12:36:00,73.37,73.385,73.338,73.365,79270000.0
2008-09-15 12:37:00,73.396,73.41,73.395,73.408,110090000.0
2008-09-15 12:38:00,73.424,73.453,73.411,73.438,47240000.0
2008-09-15 12:39:00,73.451,73.464,73.436,73.438,56550000.0
2008-09-15 12:40:00,73.435,73.453,73.406,73.406,83220000.0
2008-09-15 12:41:00,73.412,73.431,73.405,73.412,67670000.0
2008-09-15 12:42:00,73.447,73.447,73.424,73.424,85370000.0
2008-09-15 12:43:00,73.433,73.447,73.424,73.446,60970000.0
2008-09-15 12:44:00,73.443,73.452,73.416,73.438,50720000.0
2008-09-15 12:45:00,73.385,73.421,73.37,73.37,93270000.0
2008-09-15 12:46:00,73.355,73.355,73.321,73.348,113310000.0
2008-09-15 12:47:00,73.337,73.337,73.297,73.321,109710000.0
2008-09-15 12:48:00,73.321,73.321,73.276,73.308,80070000.0
2008-09-15 12:49:00,73.296,73.331,73.256,73.256,100840000.0
2008-09-15 12:50:00,73.281,73.288,73.262,73.278,50390000.0
2008-09-15 12:51:00,73.285,73.31,73.262,73.277,125010000.0
2008-09-15 12:52:00,73.296,73.312,73.283,73.312,77140000.0
2008-09-15 12:53:00,73.324,73.369,73.324,73.364,76000000.0
2008-09-15 12:54:00,73.386,73.418,73.345,73.368,93200000.0
2008-09-15 12:55:00,73.342,73.378,73.324,73.376,97050000.0
2008-09-15 12:56:00,73.362,73.405,73.338,73.338,87470000.0
2008-09-15 12:57:00,73.352,73.353,73.299,73.314,127310000.0
2008-09-15 12:58:00,73.28,73.317,73.266,73.3,98460000.0
2008-09-15 12:59:00,73.342,73.392,73.333,73.371,78660000.0
2008-09-15 13:00:00,73.401,73.427,73.392,73.404,118490000.0
2008-09-15 13:01:00,73.403,73.403,73.357,73.378,84920000.0
2008-09-15 13:02:00,73.347,73.355,73.278,73.3,28110000.0
2008-09-15 13:03:00,73.3,73.318,73.29,73.292,27650000.0
2008-09-15 13:04:00,73.262,73.276,73.243,73.255,91340000.0
2008-09-15 13:05:00,73.235,73.271,73.223,73.224,117130000.0
2008-09-15 13:06:00,73.227,73.235,73.204,73.213,108370000.0
2008-09-15 13:07:00,73.235,73.279,73.212,73.272,118200000.0
2008-09-15 13:08:00,73.317,73.349,73.299,73.299,112080000.0
2008-09-15 13:09:00,73.294,73.327,73.278,73.317,62390000.0
2008-09-15 13:10:00,73.303,73.334,73.303,73.334,95780000.0
2008-09-15 13:11:00,73.33,73.348,73.286,73.328,16370000.0
2008-09-15 13:12:00,73.281,73.308,73.279,73.297,13330000.0
2008-09-15 13:13:00,73.283,73.323,73.283,73.321,10700000.0
2008-09-15 13:14:00,73.318,73.346,73.318,73.325,9390000.0
2008-09-15 13:15:00,73.329,73.329,73.305,73.318,14680000.0
2008-09-15 13:16:00,73.327,73.359,73.314,73.359,9960000.0
2008-09-15 13:17:00,73.366,73.377,73.366,73.375,12440000.0
2008-09-15 13:18:00,73.402,73.409,73.376,73.387,20100000.0
2008-09-15 13:19:00,73.408,73.408,73.4,73.407,12750000.0
2008-09-15 13:20:00,73.408,73.414,73.398,73.405,19650000.0
2008-09-15 13:21:00,73.421,73.442,73.421,73.434,14650000.0
2008-09-15 13:22:00,73.41,73.434,73.393,73.421,13190000.0
2008-09-15 13:23:00,73.376,73.395,73.358,73.387,16350000.0
2008-09-15 13:24:00,73.359,73.368,73.351,73.368,8160000.0
2008-09-15 13:25:00,73.36,73.371,73.337,73.337,16770000.0
2008-09-15 13:26:00,73.339,73.353,73.298,73.309,23720000.0
2008-09-15 13:27:00,73.332,73.355,73.296,73.305,14650000.0
2008-09-15 13:28:00,73.322,73.337,73.307,73.323,21230000.0
2008-09-15 13:29:00,73.329,73.339,73.326,73.335,12290000.0
2008-09-15 13:30:00,73.344,73.38,73.341,73.362,19620000.0
2008-09-15 13:31:00,73.382,73.383,73.37,73.374,12890000.0
2008-09-15 13:32:00,73.368,73.379,73.367,73.367,11460000.0
2008-09-15 13:33:00,73.38,73.389,73.367,73.37,20140000.0
2008-09-15 13:34:00,73.348,73.359,73.326,73.355,20590000.0
2008-09-15 13:35:00,73.333,73.365,73.312,73.312,9400000.0
2008-09-15 13:36:00,73.33,73.33,73.298,73.324,12850000.0
2008-09-15 13:37:00,73.357,73.369,73.348,73.364,12790000.0
2008-09-15 13:38:00,73.415,73.535,73.406,73.427,12590000.0
2008-09-15 13:39:00,73.529,73.529,73.501,73.508,12980000.0
2008-09-15 13:40:00,73.469,73.509,73.465,73.481,20560000.0
2008-09-15 13:41:00,73.423,73.464,73.371,73.425,12390000.0
2008-09-15 13:42:00,73.327,73.327,73.289,73.311,10460000.0
2008-09-15 13:43:00,73.28,73.338,73.28,73.333,12020000.0
2008-09-15 13:44:00,73.346,73.355,73.334,73.354,8120000.0
2008-09-15 13:45:00,73.358,73.4,73.35,73.374,13000000.0
2008-09-15 13:46:00,73.395,73.426,73.368,73.422,14500000.0
2008-09-15 13:47:00,73.41,73.41,73.307,73.365,13530000.0
2008-09-15 13:48:00,73.351,73.356,73.312,73.327,13830000.0
2008-09-15 13:49:00,73.292,73.327,73.292,73.325,13710000.0
2008-09-15 13:50:00,73.349,73.374,73.333,73.355,15080000.0
2008-09-15 13:51:00,73.356,73.356,73.338,73.341,8270000.0
2008-09-15 13:52:00,73.342,73.346,73.3,73.346,8270000.0
2008-09-15 13:53:00,73.337,73.346,73.326,73.335,21870000.0
2008-09-15 13:54:00,73.354,73.372,73.336,73.367,11280000.0
2008-09-15 13:55:00,73.39,73.406,73.381,73.406,14700000.0
2008-09-15 13:56:00,73.393,73.393,73.377,73.386,11080000.0
2008-09-15 13:57:00,73.366,73.389,73.357,73.362,15650000.0
2008-09-15 13:58:00,73.379,73.411,73.379,73.386,14320000.0
2008-09-15 13:59:00,73.377,73.383,73.36,73.375,10140000.0
2008-09-15 14:00:00,73.386,73.393,73.364,73.393,10890000.0
2008-09-15 14:01:00,73.373,73.379,73.358,73.379,11650000.0
2008-09-15 14:02:00,73.368,73.406,73.368,73.394,21310000.0
2008-09-15 14:03:00,73.419,73.425,73.397,73.425,14140000.0
2008-09-15 14:04:00,73.441,73.455,73.441,73.455,13150000.0
2008-09-15 14:05:00,73.44,73.44,73.41,73.431,9060000.0
2008-09-15 14:06:00,73.455,73.455,73.433,73.433,7150000.0
2008-09-15 14:07:00,73.475,73.537,73.475,73.537,8530000.0
2008-09-15 14:08:00,73.531,73.531,73.489,73.526,12060000.0
2008-09-15 14:09:00,73.565,73.612,73.557,73.612,9010000.0
2008-09-15 14:10:00,73.614,73.614,73.579,73.579,11720000.0
2008-09-15 14:11:00,73.567,73.601,73.567,73.569,9800000.0
2008-09-15 14:12:00,73.589,73.589,73.537,73.565,9990000.0
2008-09-15 14:13:00,73.592,73.622,73.574,73.622,12030000.0
2008-09-15 14:14:00,73.64,73.686,73.64,73.653,7900000.0
2008-09-15 14:15:00,73.62,73.627,73.594,73.619,7330000.0
2008-09-15 14:16:00,73.576,73.604,73.55,73.55,19230000.0
2008-09-15 14:17:00,73.54,73.565,73.537,73.559,14460000.0
2008-09-15 14:18:00,73.598,73.625,73.597,73.625,15660000.0
2008-09-15 14:19:00,73.638,73.652,73.632,73.632,13720000.0
2008-09-15 14:20:00,73.627,73.636,73.608,73.608,13930000.0
2008-09-15 14:21:00,73.599,73.603,73.568,73.581,9390000.0
2008-09-15 14:22:00,73.588,73.597,73.566,73.57,13920000.0
2008-09-15 14:23:00,73.542,73.542,73.534,73.536,12590000.0
2008-09-15 14:24:00,73.517,73.533,73.508,73.519,10610000.0
2008-09-15 14:25:00,73.513,73.539,73.497,73.521,18150000.0
2008-09-15 14:26:00,73.537,73.567,73.533,73.536,11540000.0
2008-09-15 14:27:00,73.549,73.553,73.525,73.543,15220000.0
2008-09-15 14:28:00,73.572,73.637,73.564,73.612,13040000.0
2008-09-15 14:29:00,73.581,73.581,73.555,73.578,10370000.0
2008-09-15 14:30:00,73.507,73.507,73.462,73.471,9020000.0
2008-09-15 14:31:00,73.462,73.483,73.462,73.479,12850000.0
2008-09-15 14:32:00,73.482,73.521,73.482,73.517,5830000.0
2008-09-15 14:33:00,73.546,73.566,73.537,73.554,18580000.0
2008-09-15 14:34:00,73.535,73.535,73.504,73.515,8190000.0
2008-09-15 14:35:00,73.499,73.499,73.405,73.462,11350000.0
2008-09-15 14:36:00,73.447,73.447,73.42,73.444,13760000.0
2008-09-15 14:37:00,73.466,73.483,73.466,73.477,5670000.0
2008-09-15 14:38:00,73.47,73.496,73.466,73.474,20940000.0
2008-09-15 14:39:00,73.53,73.541,73.511,73.53,14830000.0
2008-09-15 14:40:00,73.55,73.564,73.544,73.552,12050000.0
2008-09-15 14:41:00,73.548,73.593,73.548,73.587,9840000.0
2008-09-15 14:42:00,73.598,73.599,73.578,73.599,11520000.0
2008-09-15 14:43:00,73.608,73.615,73.604,73.604,17080000.0
2008-09-15 14:44:00,73.586,73.586,73.579,73.579,10780000.0
2008-09-15 14:45:00,73.612,73.623,73.56,73.595,12020000.0
2008-09-15 14:46:00,73.656,73.663,73.629,73.645,12010000.0
2008-09-15 14:47:00,73.634,73.634,73.617,73.617,9580000.0
2008-09-15 14:48:00,73.621,73.621,73.621,73.621,2630000.0
2008-09-15 14:49:00,73.562,73.582,73.562,73.582,6950000.0
2008-09-15 14:50:00,73.596,73.604,73.585,73.59,19240000.0
2008-09-15 14:51:00,73.604,73.608,73.604,73.606,8490000.0
2008-09-15 14:52:00,73.629,73.645,73.629,73.637,5110000.0
2008-09-15 14:53:00,73.611,73.616,73.599,73.616,16150000.0
2008-09-15 14:54:00,73.615,73.615,73.573,73.592,13720000.0
2008-09-15 14:55:00,73.581,73.585,73.581,73.585,2820000.0
2008-09-15 14:56:00,73.603,73.623,73.602,73.613,17170000.0
2008-09-15 14:57:00,73.621,73.639,73.616,73.639,7930000.0
2008-09-15 14:58:00,73.643,73.643,73.599,73.624,9200000.0
2008-09-15 14:59:00,73.602,73.604,73.602,73.604,3960000.0
2008-09-15 15:00:00,73.582,73.596,73.557,73.557,12660000.0
2008-09-15 15:01:00,73.551,73.556,73.546,73.555,15810000.0
2008-09-15 15:02:00,73.555,73.564,73.548,73.563,17550000.0
2008-09-15 15:03:00,73.57,73.576,73.564,73.576,4320000.0
2008-09-15 15:04:00,73.589,73.594,73.564,73.582,18120000.0
2008-09-15 15:05:00,73.597,73.602,73.59,73.592,15290000.0
2008-09-15 15:06:00,73.6,73.647,73.6,73.647,8830000.0
2008-09-15 15:07:00,73.726,73.766,73.718,73.718,11840000.0
2008-09-15 15:08:00,73.702,73.721,73.691,73.7,17750000.0
2008-09-15 15:09:00,73.707,73.714,73.685,73.694,7970000.0
2008-09-15 15:10:00,73.671,73.671,73.657,73.657,4130000.0
2008-09-15 15:11:00,73.614,73.62,73.6,73.615,13980000.0
2008-09-15 15:12:00,73.614,73.616,73.604,73.616,9060000.0
2008-09-15 15:13:00,73.611,73.612,73.596,73.608,17550000.0
2008-09-15 15:14:00,73.608,73.608,73.58,73.588,14080000.0
2008-09-15 15:15:00,73.604,73.604,73.576,73.585,9430000.0
2008-09-15 15:16:00,73.568,73.577,73.509,73.551,17970000.0
2008-09-15 15:17:00,73.521,73.554,73.487,73.554,6960000.0
2008-09-15 15:18:00,73.562,73.587,73.535,73.566,16150000.0
2008-09-15 15:19:00,73.546,73.548,73.499,73.499,16430000.0
2008-09-15 15:20:00,73.512,73.52,73.496,73.52,12430000.0
2008-09-15 15:21:00,73.549,73.557,73.509,73.525,5460000.0
2008-09-15 15:22:00,73.495,73.5,73.487,73.498,13590000.0
2008-09-15 15:23:00,73.512,73.512,73.506,73.506,2820000.0
2008-09-15 15:24:00,73.509,73.513,73.503,73.506,11840000.0
2008-09-15 15:25:00,73.505,73.511,73.502,73.511,16190000.0
2008-09-15 15:26:00,73.522,73.531,73.518,73.523,12810000.0
2008-09-15 15:27:00,73.531,73.551,73.525,73.531,15470000.0
2008-09-15 15:28:00,73.517,73.518,73.504,73.51,10520000.0
2008-09-15 15:29:00,73.502,73.506,73.502,73.506,6050000.0
2008-09-15 15:30:00,73.51,73.51,73.481,73.485,15870000.0
2008-09-15 15:31:00,73.538,73.556,73.524,73.556,10740000.0
2008-09-15 15:32:00,73.595,73.624,73.573,73.613,8830000.0
2008-09-15 15:33:00,73.62,73.632,73.6,73.6,5860000.0
2008-09-15 15:34:00,73.595,73.63,73.595,73.6,9990000.0
2008-09-15 15:35:00,73.623,73.629,73.611,73.62,13000000.0
2008-09-15 15:36:00,73.668,73.687,73.668,73.686,8880000.0
2008-09-15 15:37:00,73.701,73.713,73.701,73.713,3420000.0
2008-09-15 15:38:00,73.724,73.724,73.712,73.721,8820000.0
2008-09-15 15:39:00,73.696,73.696,73.669,73.669,6570000.0
2008-09-15 15:40:00,73.659,73.666,73.653,73.658,14130000.0
2008-09-15 15:41:00,73.662,73.681,73.662,73.678,14130000.0
2008-09-15 15:42:00,73.698,73.741,73.698,73.738,13140000.0
2008-09-15 15:43:00,73.776,73.806,73.764,73.796,15810000.0
2008-09-15 15:44:00,73.813,73.813,73.793,73.802,15070000.0
2008-09-15 15:45:00,73.808,73.82,73.8,73.819,15770000.0
2008-09-15 15:46:00,73.834,73.834,73.824,73.824,3010000.0
2008-09-15 15:47:00,73.783,73.795,73.751,73.751,9390000.0
2008-09-15 15:48:00,73.724,73.724,73.689,73.689,6610000.0
2008-09-15 15:49:00,73.663,73.7,73.656,73.684,16390000.0
2008-09-15 15:50:00,73.677,73.677,73.653,73.666,12970000.0
2008-09-15 15:51:00,73.67,73.68,73.67,73.68,3980000.0
2008-09-15 15:52:00,73.737,73.763,73.737,73.741,16160000.0
2008-09-15 15:53:00,73.742,73.757,73.735,73.75,17700000.0
2008-09-15 15:54:00,73.748,73.748,73.721,73.738,12590000.0
2008-09-15 15:55:00,73.713,73.713,73.68,73.687,7890000.0
2008-09-15 15:56:00,73.679,73.732,73.671,73.689,17360000.0
2008-09-15 15:57:00,73.743,73.747,73.716,73.735,19160000.0
2008-09-15 15:58:00,73.732,73.743,73.698,73.698,6570000.0
2008-09-15 15:59:00,73.681,73.691,73.659,73.671,12960000.0
2008-09-15 16:00:00,73.657,73.704,73.657,73.683,20390000.0
2008-09-15 16:01:00,73.693,73.713,73.668,73.678,18620000.0
2008-09-15 16:02:00,73.73,73.767,73.73,73.746,10190000.0
2008-09-15 16:03:00,73.785,73.785,73.765,73.772,18870000.0
2008-09-15 16:04:00,73.763,73.773,73.747,73.762,16540000.0
2008-09-15 16:05:00,73.766,73.8,73.763,73.766,18400000.0
2008-09-15 16:06:00,73.792,73.796,73.716,73.743,10890000.0
2008-09-15 16:07:00,73.734,73.743,73.702,73.733,15060000.0
2008-09-15 16:08:00,73.753,73.753,73.718,73.718,11290000.0
2008-09-15 16:09:00,73.738,73.765,73.738,73.754,12990000.0
2008-09-15 16:10:00,73.755,73.777,73.735,73.77,16420000.0
2008-09-15 16:11:00,73.762,73.775,73.751,73.768,19410000.0
2008-09-15 16:12:00,73.782,73.807,73.78,73.782,19200000.0
2008-09-15 16:13:00,73.774,73.822,73.749,73.777,13530000.0
2008-09-15 16:14:00,73.781,73.799,73.766,73.799,8830000.0
2008-09-15 16:15:00,73.782,73.831,73.774,73.822,12970000.0
2008-09-15 16:16:00,73.818,73.853,73.812,73.812,15630000.0
2008-09-15 16:17:00,73.811,73.815,73.799,73.814,12290000.0
2008-09-15 16:18:00,73.807,73.807,73.793,73.802,12450000.0
2008-09-15 16:19:00,73.769,73.807,73.765,73.807,13900000.0
2008-09-15 16:20:00,73.803,73.809,73.788,73.793,15460000.0
2008-09-15 16:21:00,73.776,73.825,73.776,73.824,10510000.0
2008-09-15 16:22:00,73.81,73.829,73.806,73.817,14510000.0
2008-09-15 16:23:00,73.808,73.828,73.807,73.807,14670000.0
2008-09-15 16:24:00,73.818,73.827,73.784,73.815,14130000.0
2008-09-15 16:25:00,73.813,73.826,73.813,73.823,10180000.0
2008-09-15 16:26:00,73.816,73.83,73.816,73.83,3570000.0
2008-09-15 16:27:00,73.844,73.862,73.844,73.86,15780000.0
2008-09-15 16:28:00,73.847,73.871,73.846,73.871,11360000.0
2008-09-15 16:29:00,73.876,73.877,73.852,73.869,11910000.0
2008-09-15 16:30:00,73.885,73.913,73.885,73.892,13590000.0
2008-09-15 16:31:00,73.935,73.958,73.9,73.936,16010000.0
2008-09-15 16:32:00,73.913,73.917,73.883,73.9,13370000.0
2008-09-15 16:33:00,73.936,73.936,73.889,73.921,10150000.0
2008-09-15 16:34:00,73.946,73.966,73.943,73.945,11700000.0
2008-09-15 16:35:00,73.936,73.993,73.936,73.958,12320000.0
2008-09-15 16:36:00,73.945,73.945,73.921,73.931,10560000.0
2008-09-15 16:37:00,73.939,73.95,73.919,73.919,13190000.0
2008-09-15 16:38:00,73.93,73.937,73.91,73.932,15460000.0
2008-09-15 16:39:00,73.891,73.891,73.875,73.881,11830000.0
2008-09-15 16:40:00,73.898,73.91,73.882,73.9,14830000.0
2008-09-15 16:41:00,73.913,73.936,73.906,73.932,18990000.0
2008-09-15 16:42:00,73.928,73.966,73.928,73.947,15060000.0
2008-09-15 16:43:00,73.943,73.949,73.901,73.905,14510000.0
2008-09-15 16:44:00,73.873,73.882,73.871,73.871,16180000.0
2008-09-15 16:45:00,73.83,73.859,73.8,73.852,22760000.0
2008-09-15 16:46:00,73.838,73.838,73.825,73.833,9770000.0
2008-09-15 16:47:00,73.851,73.851,73.844,73.846,15660000.0
2008-09-15 16:48:00,73.845,73.869,73.845,73.857,9620000.0
2008-09-15 16:49:00,73.87,73.903,73.832,73.903,16610000.0
2008-09-15 16:50:00,73.924,73.932,73.912,73.915,11080000.0
2008-09-15 16:51:00,73.904,73.908,73.894,73.907,15630000.0
2008-09-15 16:52:00,73.95,73.992,73.95,73.991,7630000.0
2008-09-15 16:53:00,74.032,74.084,74.008,74.036,11280000.0
2008-09-15 16:54:00,74.063,74.108,74.063,74.1,15490000.0
2008-09-15 16:55:00,74.101,74.118,74.066,74.102,16900000.0
2008-09-15 16:56:00,74.093,74.106,74.081,74.106,13370000.0
2008-09-15 16:57:00,74.121,74.243,74.109,74.176,10040000.0
2008-09-15 16:58:00,74.183,74.19,74.156,74.17,14310000.0
2008-09-15 16:59:00,74.261,74.376,74.258,74.349,12590000.0
2008-09-15 17:00:00,74.364,74.452,74.364,74.433,14120000.0
2008-09-15 17:01:00,74.415,74.445,74.39,74.397,13370000.0
2008-09-15 17:02:00,74.382,74.411,74.374,74.375,13530000.0
2008-09-15 17:03:00,74.375,74.393,74.352,74.383,17480000.0
2008-09-15 17:04:00,74.38,74.405,74.36,74.405,16990000.0
2008-09-15 17:05:00,74.37,74.379,74.37,74.37,8080000.0
2008-09-15 17:06:00,74.324,74.371,74.314,74.331,22390000.0
2008-09-15 17:07:00,74.346,74.346,74.252,74.287,11740000.0
2008-09-15 17:08:00,74.14,74.242,74.14,74.204,14130000.0
2008-09-15 17:09:00,74.2,74.218,74.171,74.187,20380000.0
2008-09-15 17:10:00,74.186,74.2,74.154,74.158,12950000.0
2008-09-15 17:11:00,74.184,74.197,74.13,74.168,19360000.0
2008-09-15 17:12:00,74.129,74.134,74.082,74.082,8280000.0
2008-09-15 17:13:00,74.07,74.071,74.054,74.069,10560000.0
2008-09-15 17:14:00,74.089,74.135,74.076,74.135,16160000.0
2008-09-15 17:15:00,74.185,74.207,74.152,74.191,14840000.0
2008-09-15 17:16:00,74.172,74.18,74.14,74.147,15290000.0
2008-09-15 17:17:00,74.152,74.212,74.146,74.179,16940000.0
2008-09-15 17:18:00,74.172,74.172,74.163,74.163,3380000.0
2008-09-15 17:19:00,74.185,74.233,74.183,74.197,12760000.0
2008-09-15 17:20:00,74.198,74.247,74.198,74.239,21230000.0
2008-09-15 17:21:00,74.289,74.289,74.248,74.267,11280000.0
2008-09-15 17:22:00,74.269,74.288,74.265,74.272,12690000.0
2008-09-15 17:23:00,74.252,74.264,74.195,74.213,20840000.0
2008-09-15 17:24:00,74.231,74.24,74.216,74.219,15070000.0
2008-09-15 17:25:00,74.215,74.233,74.179,74.188,7180000.0
2008-09-15 17:26:00,74.188,74.189,74.154,74.175,12960000.0
2008-09-15 17:27:00,74.167,74.167,74.141,74.141,11680000.0
2008-09-15 17:28:00,74.131,74.154,74.131,74.146,12620000.0
2008-09-15 17:29:00,74.135,74.154,74.103,74.103,9200000.0
2008-09-15 17:30:00,74.092,74.092,74.07,74.074,14830000.0
2008-09-15 17:31:00,74.096,74.11,74.083,74.106,14910000.0
2008-09-15 17:32:00,74.091,74.122,74.074,74.104,12440000.0
2008-09-15 17:33:00,74.12,74.12,74.051,74.085,13000000.0
2008-09-15 17:34:00,74.062,74.062,74.052,74.056,13220000.0
2008-09-15 17:35:00,74.065,74.072,74.033,74.05,17890000.0
2008-09-15 17:36:00,74.075,74.075,74.002,74.036,16430000.0
2008-09-15 17:37:00,74.024,74.036,74.013,74.036,13900000.0
2008-09-15 17:38:00,74.061,74.08,74.016,74.044,19940000.0
2008-09-15 17:39:00,74.087,74.092,74.056,74.059,19910000.0
2008-09-15 17:40:00,74.078,74.094,74.063,74.07,14830000.0
2008-09-15 17:41:00,74.072,74.075,73.943,73.943,13710000.0
2008-09-15 17:42:00,73.97,73.98,73.925,73.95,17840000.0
2008-09-15 17:43:00,73.956,73.956,73.938,73.938,13900000.0
2008-09-15 17:44:00,73.909,73.909,73.864,73.877,6990000.0
2008-09-15 17:45:00,73.867,73.893,73.861,73.87,16010000.0
2008-09-15 17:46:00,73.88,73.88,73.843,73.875,11460000.0
2008-09-15 17:47:00,73.84,73.88,73.83,73.843,16190000.0
2008-09-15 17:48:00,73.874,73.897,73.874,73.897,4130000.0
2008-09-15 17:49:00,73.907,73.92,73.9,73.92,12060000.0
2008-09-15 17:50:00,73.924,73.957,73.915,73.938,12210000.0
2008-09-15 17:51:00,73.957,73.957,73.875,73.926,21710000.0
2008-09-15 17:52:00,73.87,73.884,73.87,73.871,16900000.0
2008-09-15 17:53:00,73.868,73.886,73.862,73.862,15590000.0
2008-09-15 17:54:00,73.892,73.892,73.855,73.874,12770000.0
2008-09-15 17:55:00,73.822,73.84,73.816,73.825,17180000.0
2008-09-15 17:56:00,73.816,73.816,73.803,73.805,8640000.0
2008-09-15 17:57:00,73.821,73.826,73.78,73.79,12440000.0
2008-09-15 17:58:00,73.799,73.799,73.788,73.789,12580000.0
2008-09-15 17:59:00,73.821,73.864,73.821,73.841,17000000.0
2008-09-15 18:00:00,73.865,73.866,73.84,73.863,15970000.0
2008-09-15 18:01:00,73.858,73.868,73.851,73.864,12060000.0
2008-09-15 18:02:00,73.908,73.928,73.879,73.928,12220000.0
2008-09-15 18:03:00,73.974,73.981,73.956,73.981,14500000.0
2008-09-15 18:04:00,73.982,73.999,73.95,73.95,8490000.0
2008-09-15 18:05:00,73.959,73.962,73.943,73.951,13330000.0
2008-09-15 18:06:00,73.949,73.972,73.908,73.908,10940000.0
2008-09-15 18:07:00,73.909,73.917,73.905,73.91,11690000.0
2008-09-15 18:08:00,73.926,73.96,73.924,73.96,12770000.0
2008-09-15 18:09:00,73.999,74.019,73.965,74.012,19970000.0
2008-09-15 18:10:00,74.032,74.04,74.017,74.04,8640000.0
2008-09-15 18:11:00,74.047,74.073,74.037,74.073,8680000.0
2008-09-15 18:12:00,74.066,74.069,74.045,74.048,19700000.0
2008-09-15 18:13:00,74.099,74.117,74.091,74.117,10140000.0
2008-09-15 18:14:00,74.153,74.188,74.115,74.115,7320000.0
2008-09-15 18:15:00,74.074,74.098,74.022,74.03,17280000.0
2008-09-15 18:16:00,74.073,74.105,74.045,74.066,19780000.0
2008-09-15 18:17:00,74.067,74.073,74.033,74.066,10320000.0
2008-09-15 18:18:00,74.051,74.058,74.037,74.058,11880000.0
2008-09-15 18:19:00,74.067,74.074,74.043,74.054,14270000.0
2008-09-15 18:20:00,74.11,74.161,74.073,74.159,17890000.0
2008-09-15 18:21:00,74.132,74.151,74.098,74.102,16010000.0
2008-09-15 18:22:00,74.083,74.089,74.039,74.066,10000000.0
2008-09-15 18:23:00,74.056,74.063,74.016,74.042,18630000.0
2008-09-15 18:24:00,74.033,74.043,74.026,74.043,14160000.0
2008-09-15 18:25:00,74.015,74.041,74.0,74.001,16950000.0
2008-09-15 18:26:00,73.995,74.004,73.974,73.99,11840000.0
2008-09-15 18:27:00,73.979,74.003,73.979,73.984,17750000.0
2008-09-15 18:28:00,73.964,73.974,73.944,73.961,15440000.0
2008-09-15 18:29:00,73.956,73.962,73.922,73.955,13140000.0
2008-09-15 18:30:00,73.935,73.947,73.924,73.927,12400000.0
2008-09-15 18:31:00,73.936,73.95,73.926,73.931,11500000.0
2008-09-15 18:32:00,73.944,73.96,73.936,73.96,8460000.0
2008-09-15 18:33:00,73.961,73.966,73.939,73.953,19390000.0
2008-09-15 18:34:00,73.962,73.981,73.953,73.981,13580000.0
2008-09-15 18:35:00,73.964,73.981,73.963,73.963,22910000.0
2008-09-15 18:36:00,73.976,73.976,73.956,73.968,13740000.0
2008-09-15 18:37:00,73.986,73.994,73.981,73.987,14830000.0
2008-09-15 18:38:00,73.985,73.99,73.966,73.989,15960000.0
2008-09-15 18:39:00,73.977,73.977,73.956,73.962,6200000.0
2008-09-15 18:40:00,73.942,73.948,73.907,73.922,7550000.0
2008-09-15 18:41:00,73.897,73.907,73.887,73.907,16770000.0
2008-09-15 18:42:00,73.923,73.926,73.908,73.908,15470000.0
2008-09-15 18:43:00,73.915,73.918,73.877,73.906,16260000.0
2008-09-15 18:44:00,73.929,73.934,73.909,73.927,14130000.0
2008-09-15 18:45:00,73.933,73.933,73.915,73.922,11460000.0
2008-09-15 18:46:00,73.921,73.941,73.921,73.934,12240000.0
2008-09-15 18:47:00,73.935,73.942,73.882,73.914,11080000.0
2008-09-15 18:48:00,73.941,73.95,73.926,73.931,12010000.0
2008-09-15 18:49:00,73.951,73.97,73.936,73.944,15820000.0
2008-09-15 18:50:00,73.96,73.972,73.951,73.965,16590000.0
2008-09-15 18:51:00,74.006,74.006,73.956,74.003,13160000.0
2008-09-15 18:52:00,74.012,74.034,74.012,74.033,15440000.0
2008-09-15 18:53:00,74.05,74.081,74.026,74.081,13610000.0
2008-09-15 18:54:00,74.107,74.143,74.107,74.14,9800000.0
2008-09-15 18:55:00,74.149,74.177,74.126,74.142,16920000.0
2008-09-15 18:56:00,74.138,74.138,74.119,74.123,12680000.0
2008-09-15 18:57:00,74.109,74.118,74.056,74.056,10330000.0
2008-09-15 18:58:00,74.067,74.068,74.012,74.036,14700000.0
2008-09-15 18:59:00,74.044,74.057,74.038,74.054,12250000.0
2008-09-15 19:00:00,74.09,74.13,74.072,74.092,22260000.0
2008-09-15 19:01:00,74.063,74.073,74.063,74.073,6010000.0
2008-09-15 19:02:00,74.056,74.065,74.044,74.064,8690000.0
2008-09-15 19:03:00,74.076,74.094,74.063,74.079,15780000.0
2008-09-15 19:04:00,74.078,74.083,74.075,74.083,8650000.0
2008-09-15 19:05:00,74.105,74.122,74.094,74.101,20840000.0
2008-09-15 19:06:00,74.096,74.1,74.063,74.065,12580000.0
2008-09-15 19:07:00,74.043,74.05,74.038,74.045,21860000.0
2008-09-15 19:08:00,74.035,74.06,74.035,74.036,11320000.0
2008-09-15 19:09:00,74.038,74.049,74.014,74.014,18080000.0
2008-09-15 19:10:00,74.02,74.029,74.019,74.019,15630000.0
2008-09-15 19:11:00,74.015,74.031,74.003,74.027,15470000.0
2008-09-15 19:12:00,74.063,74.063,74.017,74.048,12580000.0
2008-09-15 19:13:00,74.035,74.044,74.026,74.041,10510000.0
2008-09-15 19:14:00,74.041,74.041,74.029,74.036,5450000.0
2008-09-15 19:15:00,74.043,74.043,73.981,74.006,9020000.0
2008-09-15 19:16:00,74.011,74.015,74.011,74.015,3380000.0
2008-09-15 19:17:00,74.03,74.036,74.028,74.034,12430000.0
2008-09-15 19:18:00,74.051,74.058,74.034,74.034,5640000.0
2008-09-15 19:19:00,74.03,74.03,74.02,74.022,14890000.0
2008-09-15 19:20:00,74.021,74.029,74.012,74.029,11880000.0
2008-09-15 19:21:00,74.041,74.044,74.035,74.044,6380000.0
2008-09-15 19:22:00,74.051,74.058,74.044,74.054,6240000.0
2008-09-15 19:23:00,74.059,74.061,74.048,74.053,13510000.0
2008-09-15 19:24:00,74.062,74.063,74.054,74.063,11690000.0
2008-09-15 19:25:00,74.054,74.058,74.054,74.058,4880000.0
2008-09-15 19:26:00,74.082,74.082,74.055,74.057,16570000.0
2008-09-15 19:27:00,74.068,74.068,74.043,74.043,14160000.0
2008-09-15 19:28:00,74.014,74.014,73.976,73.976,14870000.0
2008-09-15 19:29:00,73.974,73.979,73.965,73.979,11320000.0
2008-09-15 19:30:00,73.996,73.996,73.97,73.97,18210000.0
2008-09-15 19:31:00,73.978,73.979,73.947,73.95,13710000.0
2008-09-15 19:32:00,73.932,73.942,73.926,73.926,13190000.0
2008-09-15 19:33:00,73.945,73.945,73.916,73.936,13980000.0
2008-09-15 19:34:00,73.95,73.95,73.936,73.948,10180000.0
2008-09-15 19:35:00,73.943,73.943,73.93,73.937,8120000.0
2008-09-15 19:36:00,73.969,73.975,73.941,73.956,9990000.0
2008-09-15 19:37:00,73.963,73.972,73.963,73.97,9430000.0
2008-09-15 19:38:00,73.977,73.995,73.975,73.976,13910000.0
2008-09-15 19:39:00,73.992,73.992,73.972,73.979,13400000.0
2008-09-15 19:40:00,73.969,73.975,73.955,73.963,8070000.0
2008-09-15 19:41:00,73.975,73.987,73.926,73.967,12250000.0
2008-09-15 19:42:00,73.947,73.947,73.922,73.94,16790000.0
2008-09-15 19:43:00,73.954,73.973,73.954,73.973,15400000.0
2008-09-15 19:44:00,73.948,74.012,73.948,74.012,10970000.0
2008-09-15 19:45:00,74.02,74.049,73.987,73.994,10740000.0
2008-09-15 19:46:00,73.998,74.007,73.989,74.005,16200000.0
2008-09-15 19:47:00,74.006,74.012,73.988,74.007,19200000.0
2008-09-15 19:48:00,73.982,74.002,73.972,73.988,10730000.0
2008-09-15 19:49:00,73.979,73.997,73.976,73.991,14130000.0
2008-09-15 19:50:00,73.959,73.967,73.934,73.944,16020000.0
2008-09-15 19:51:00,73.959,73.963,73.914,73.948,8310000.0
2008-09-15 19:52:00,73.944,73.944,73.905,73.905,13220000.0
2008-09-15 19:53:00,73.912,73.939,73.903,73.933,18630000.0
2008-09-15 19:54:00,73.959,73.959,73.933,73.937,14270000.0
2008-09-15 19:55:00,73.924,73.936,73.909,73.92,16920000.0
2008-09-15 19:56:00,73.92,73.927,73.902,73.927,11500000.0
2008-09-15 19:57:00,73.949,73.952,73.911,73.929,15250000.0
2008-09-15 19:58:00,73.936,73.942,73.931,73.941,9770000.0
2008-09-15 19:59:00,73.948,73.957,73.943,73.957,14310000.0
2008-09-15 20:00:00,73.969,73.98,73.965,73.98,15970000.0
2008-09-15 20:01:00,74.025,74.059,74.025,74.031,8460000.0
2008-09-15 20:02:00,74.024,74.049,74.021,74.031,16600000.0
2008-09-15 20:03:00,74.021,74.021,73.983,73.983,5820000.0
2008-09-15 20:04:00,73.979,73.988,73.979,73.988,3270000.0
2008-09-15 20:05:00,74.006,74.037,73.983,73.988,14130000.0
2008-09-15 20:06:00,74.027,74.027,73.983,74.015,15810000.0
2008-09-15 20:07:00,74.019,74.026,73.987,73.99,13530000.0
2008-09-15 20:08:00,73.988,74.012,73.985,73.987,12960000.0
2008-09-15 20:09:00,73.985,73.985,73.929,73.955,8640000.0
2008-09-15 20:10:00,73.936,73.965,73.932,73.963,14460000.0
2008-09-15 20:11:00,73.975,73.994,73.966,73.993,11680000.0
2008-09-15 20:12:00,73.991,73.997,73.973,73.975,13420000.0
2008-09-15 20:13:00,73.957,73.969,73.956,73.964,17410000.0
2008-09-15 20:14:00,73.962,73.972,73.947,73.948,13040000.0
2008-09-15 20:15:00,73.951,73.978,73.95,73.956,14880000.0
2008-09-15 20:16:00,73.958,73.97,73.952,73.965,13570000.0
2008-09-15 20:17:00,73.978,74.02,73.974,73.988,13930000.0
2008-09-15 20:18:00,74.0,74.021,73.977,73.977,5820000.0
2008-09-15 20:19:00,73.958,73.971,73.953,73.97,9630000.0
2008-09-15 20:20:00,73.957,73.961,73.951,73.958,17840000.0
2008-09-15 20:21:00,73.992,73.995,73.952,73.963,8860000.0
2008-09-15 20:22:00,73.967,73.971,73.957,73.957,9480000.0
2008-09-15 20:23:00,73.949,73.958,73.936,73.948,19810000.0
2008-09-15 20:24:00,73.96,73.96,73.924,73.934,12390000.0
2008-09-15 20:25:00,73.918,73.931,73.909,73.923,17890000.0
2008-09-15 20:26:00,73.925,73.928,73.918,73.926,22080000.0
2008-09-15 20:27:00,73.928,73.959,73.927,73.927,13710000.0
2008-09-15 20:28:00,73.936,73.936,73.905,73.923,6950000.0
2008-09-15 20:29:00,73.929,73.93,73.912,73.928,11320000.0
2008-09-15 20:30:00,73.942,73.942,73.913,73.913,2450000.0
2008-09-15 20:31:00,73.867,73.869,73.829,73.845,12100000.0
2008-09-15 20:32:00,73.838,73.841,73.821,73.837,12640000.0
2008-09-15 20:33:00,73.85,73.857,73.847,73.85,7710000.0
2008-09-15 20:34:00,73.852,73.866,73.842,73.849,14880000.0
2008-09-15 20:35:00,73.847,73.855,73.831,73.834,9810000.0
2008-09-15 20:36:00,73.859,73.859,73.834,73.837,11310000.0
2008-09-15 20:37:00,73.844,73.847,73.827,73.831,13340000.0
2008-09-15 20:38:00,73.834,73.839,73.826,73.835,14120000.0
2008-09-15 20:39:00,73.846,73.847,73.818,73.847,12600000.0
2008-09-15 20:40:00,73.827,73.831,73.826,73.827,10750000.0
2008-09-15 20:41:00,73.801,73.803,73.776,73.776,10370000.0
2008-09-15 20:42:00,73.762,73.765,73.762,73.763,6420000.0
2008-09-15 20:43:00,73.761,73.795,73.761,73.795,3950000.0
2008-09-15 20:44:00,73.795,73.806,73.791,73.797,20370000.0
2008-09-15 20:45:00,73.827,73.838,73.82,73.828,9250000.0
2008-09-15 20:46:00,73.841,73.848,73.84,73.84,9380000.0
2008-09-15 20:47:00,73.83,73.83,73.819,73.823,10970000.0
2008-09-15 20:48:00,73.843,73.843,73.821,73.829,9880000.0
2008-09-15 20:49:00,73.857,73.906,73.857,73.906,9660000.0
2008-09-15 20:50:00,73.924,73.931,73.907,73.93,14880000.0
2008-09-15 20:51:00,73.919,73.923,73.891,73.903,12170000.0
2008-09-15 20:52:00,73.899,73.905,73.884,73.905,18070000.0
2008-09-15 20:53:00,73.919,73.944,73.904,73.939,9580000.0
2008-09-15 20:54:00,73.969,73.975,73.937,73.938,13190000.0
2008-09-15 20:55:00,73.974,73.998,73.951,73.985,17300000.0
2008-09-15 20:56:00,74.038,74.109,74.038,74.088,12290000.0
2008-09-15 20:57:00,74.123,74.168,74.099,74.168,16530000.0
2008-09-15 20:58:00,74.19,74.202,74.184,74.189,13890000.0
2008-09-15 20:59:00,74.173,74.174,74.092,74.092,15250000.0
2008-09-15 21:00:00,74.073,74.073,74.054,74.054,3050000.0
2008-09-15 21:01:00,74.035,74.036,74.033,74.036,12630000.0
2008-09-15 21:02:00,74.017,74.03,74.013,74.013,13590000.0
2008-09-15 21:03:00,74.021,74.023,73.999,73.999,6580000.0
2008-09-15 21:04:00,73.99,73.995,73.99,73.99,8540000.0
2008-09-15 21:05:00,73.987,74.016,73.985,74.014,22000000.0
2008-09-15 21:06:00,74.009,74.029,74.009,74.017,14250000.0
2008-09-15 21:07:00,74.009,74.009,73.994,74.007,11310000.0
2008-09-15 21:08:00,73.997,74.001,73.991,73.991,11690000.0
2008-09-15 21:09:00,74.014,74.019,74.007,74.013,14310000.0
2008-09-15 21:10:00,74.02,74.022,74.014,74.016,10920000.0
2008-09-15 21:11:00,74.014,74.014,74.002,74.01,9010000.0
2008-09-15 21:12:00,74.038,74.038,74.017,74.031,9060000.0
2008-09-15 21:13:00,74.047,74.06,74.017,74.055,13340000.0
2008-09-15 21:14:00,74.09,74.102,74.075,74.094,13790000.0
2008-09-15 21:15:00,74.102,74.116,74.094,74.098,13520000.0
2008-09-15 21:16:00,74.089,74.089,74.078,74.078,3380000.0
2008-09-15 21:17:00,74.028,74.031,73.979,74.022,16800000.0
2008-09-15 21:18:00,73.999,73.999,73.984,73.997,8490000.0
2008-09-15 21:19:00,73.971,73.971,73.957,73.957,8870000.0
2008-09-15 21:20:00,73.958,73.975,73.958,73.965,6810000.0
2008-09-15 21:21:00,74.001,74.019,73.977,74.019,8830000.0
2008-09-15 21:22:00,74.018,74.021,73.992,73.992,14540000.0
2008-09-15 21:23:00,73.948,73.948,73.915,73.927,7140000.0
2008-09-15 21:24:00,73.887,73.905,73.861,73.869,9770000.0
2008-09-15 21:25:00,73.845,73.867,73.843,73.854,8490000.0
2008-09-15 21:26:00,73.855,73.874,73.851,73.854,14990000.0
2008-09-15 21:27:00,73.843,73.849,73.792,73.792,7550000.0
2008-09-15 21:28:00,73.757,73.778,73.702,73.749,16530000.0
2008-09-15 21:29:00,73.724,73.729,73.706,73.713,17930000.0
2008-09-15 21:30:00,73.748,73.757,73.715,73.74,14840000.0
2008-09-15 21:31:00,73.727,73.765,73.727,73.765,12770000.0
2008-09-15 21:32:00,73.796,73.797,73.774,73.774,12580000.0
2008-09-15 21:33:00,73.792,73.792,73.767,73.77,9800000.0
2008-09-15 21:34:00,73.799,73.851,73.799,73.816,12060000.0
2008-09-15 21:35:00,73.87,73.971,73.852,73.951,9430000.0
2008-09-15 21:36:00,73.922,73.922,73.875,73.875,6530000.0
2008-09-15 21:37:00,73.832,73.834,73.811,73.811,11500000.0
2008-09-15 21:38:00,73.815,73.82,73.785,73.794,12810000.0
2008-09-15 21:39:00,73.77,73.775,73.756,73.757,13140000.0
2008-09-15 21:40:00,73.799,73.831,73.782,73.831,11680000.0
2008-09-15 21:41:00,73.871,73.918,73.844,73.917,9780000.0
2008-09-15 21:42:00,73.879,73.916,73.868,73.868,9960000.0
2008-09-15 21:43:00,73.836,73.85,73.819,73.819,9500000.0
2008-09-15 21:44:00,73.816,73.879,73.816,73.817,11500000.0
2008-09-15 21:45:00,73.851,73.854,73.81,73.83,11680000.0
2008-09-15 21:46:00,73.803,73.813,73.769,73.789,14100000.0
2008-09-15 21:47:00,73.774,73.8,73.77,73.78,8720000.0
2008-09-15 21:48:00,73.818,73.818,73.794,73.804,18100000.0
2008-09-15 21:49:00,73.791,73.802,73.786,73.788,13340000.0
2008-09-15 21:50:00,73.798,73.808,73.777,73.777,8650000.0
2008-09-15 21:51:00,73.732,73.748,73.683,73.688,14850000.0
2008-09-15 21:52:00,73.648,73.678,73.641,73.664,10720000.0
2008-09-15 21:53:00,73.63,73.63,73.585,73.589,14080000.0
2008-09-15 21:54:00,73.625,73.632,73.592,73.592,11680000.0
2008-09-15 21:55:00,73.561,73.572,73.557,73.572,7930000.0
2008-09-15 21:56:00,73.595,73.648,73.581,73.624,16580000.0
2008-09-15 21:57:00,73.639,73.639,73.608,73.614,8870000.0
2008-09-15 21:58:00,73.572,73.573,73.541,73.553,18020000.0
2008-09-15 21:59:00,73.603,73.618,73.603,73.611,9580000.0
2008-09-15 22:00:00,73.612,73.612,73.551,73.551,15260000.0
2008-09-15 22:01:00,73.549,73.549,73.546,73.546,4360000.0
2008-09-15 22:02:00,73.549,73.584,73.549,73.57,11460000.0
2008-09-15 22:03:00,73.587,73.587,73.561,73.564,9440000.0
2008-09-15 22:04:00,73.563,73.569,73.556,73.559,13520000.0
2008-09-15 22:05:00,73.578,73.578,73.531,73.531,12590000.0
2008-09-15 22:06:00,73.558,73.598,73.552,73.561,12400000.0
2008-09-15 22:07:00,73.537,73.545,73.534,73.534,5680000.0
2008-09-15 22:08:00,73.514,73.524,73.487,73.487,13900000.0
2008-09-15 22:09:00,73.493,73.493,73.421,73.478,9860000.0
2008-09-15 22:10:00,73.394,73.401,73.385,73.39,15440000.0
2008-09-15 22:11:00,73.41,73.455,73.404,73.455,9210000.0
2008-09-15 22:12:00,73.476,73.49,73.455,73.49,11870000.0
2008-09-15 22:13:00,73.509,73.539,73.501,73.516,14320000.0
2008-09-15 22:14:00,73.523,73.572,73.511,73.572,15060000.0
2008-09-15 22:15:00,73.605,73.615,73.587,73.615,11830000.0
2008-09-15 22:16:00,73.608,73.627,73.608,73.622,12280000.0
2008-09-15 22:17:00,73.599,73.603,73.551,73.577,11350000.0
2008-09-15 22:18:00,73.599,73.61,73.575,73.61,13340000.0
2008-09-15 22:19:00,73.642,73.642,73.577,73.625,12660000.0
2008-09-15 22:20:00,73.584,73.603,73.579,73.593,17930000.0
2008-09-15 22:21:00,73.573,73.575,73.549,73.562,9460000.0
2008-09-15 22:22:00,73.529,73.545,73.503,73.515,12150000.0
2008-09-15 22:23:00,73.475,73.514,73.466,73.499,12620000.0
2008-09-15 22:24:00,73.516,73.552,73.516,73.552,9250000.0
2008-09-15 22:25:00,73.552,73.552,73.509,73.509,13000000.0
2008-09-15 22:26:00,73.528,73.544,73.528,73.541,18830000.0
2008-09-15 22:27:00,73.565,73.565,73.542,73.557,14820000.0
2008-09-15 22:28:00,73.567,73.575,73.559,73.573,12590000.0
2008-09-15 22:29:00,73.56,73.564,73.56,73.564,6990000.0
2008-09-15 22:30:00,73.585,73.585,73.574,73.574,3380000.0
2008-09-15 22:31:00,73.547,73.547,73.546,73.546,3190000.0
2008-09-15 22:32:00,73.541,73.554,73.537,73.552,10700000.0
2008-09-15 22:33:00,73.571,73.571,73.511,73.528,10750000.0
2008-09-15 22:34:00,73.507,73.51,73.501,73.504,16330000.0
2008-09-15 22:35:00,73.528,73.531,73.524,73.527,10780000.0
2008-09-15 22:36:00,73.555,73.555,73.525,73.525,12390000.0
2008-09-15 22:37:00,73.524,73.533,73.507,73.51,8870000.0
2008-09-15 22:38:00,73.504,73.504,73.492,73.492,5820000.0
2008-09-15 22:39:00,73.512,73.515,73.484,73.495,7520000.0
2008-09-15 22:40:00,73.462,73.499,73.453,73.47,14650000.0
2008-09-15 22:41:00,73.476,73.476,73.47,73.47,11210000.0
2008-09-15 22:42:00,73.496,73.496,73.482,73.482,4170000.0
2008-09-15 22:43:00,73.446,73.462,73.444,73.456,16560000.0
2008-09-15 22:44:00,73.461,73.482,73.461,73.468,11840000.0
2008-09-15 22:45:00,73.524,73.524,73.491,73.491,3950000.0
2008-09-15 22:46:00,73.487,73.494,73.487,73.494,3760000.0
2008-09-15 22:47:00,73.485,73.52,73.474,73.488,15870000.0
2008-09-15 22:48:00,73.521,73.521,73.514,73.514,3380000.0
2008-09-15 22:49:00,73.503,73.509,73.485,73.485,13900000.0
2008-09-15 22:50:00,73.481,73.484,73.48,73.481,12800000.0
2008-09-15 22:51:00,73.51,73.51,73.435,73.463,15590000.0
2008-09-15 22:52:00,73.441,73.441,73.427,73.427,5260000.0
2008-09-15 22:53:00,73.399,73.407,73.368,73.395,19370000.0
2008-09-15 22:54:00,73.408,73.413,73.384,73.394,14090000.0
2008-09-15 22:55:00,73.409,73.41,73.404,73.407,9260000.0
2008-09-15 22:56:00,73.373,73.38,73.371,73.378,13720000.0
2008-09-15 22:57:00,73.399,73.402,73.374,73.392,14280000.0
2008-09-15 22:58:00,73.384,73.395,73.384,73.395,6250000.0
2008-09-15 22:59:00,73.377,73.391,73.359,73.391,17500000.0
2008-09-15 23:00:00,73.417,73.428,73.386,73.389,16640000.0
2008-09-15 23:01:00,73.379,73.383,73.376,73.376,9950000.0
2008-09-15 23:02:00,73.362,73.362,73.308,73.359,9020000.0
2008-09-15 23:03:00,73.375,73.387,73.342,73.347,12250000.0
2008-09-15 23:04:00,73.338,73.341,73.328,73.335,23450000.0
2008-09-15 23:05:00,73.322,73.338,73.313,73.326,18060000.0
2008-09-15 23:06:00,73.338,73.338,73.313,73.337,15860000.0
2008-09-15 23:07:00,73.317,73.326,73.317,73.326,4700000.0
2008-09-15 23:08:00,73.339,73.339,73.32,73.338,12770000.0
2008-09-15 23:09:00,73.348,73.355,73.337,73.338,9230000.0
2008-09-15 23:10:00,73.335,73.335,73.321,73.335,6580000.0
2008-09-15 23:11:00,73.343,73.371,73.335,73.368,13150000.0
2008-09-15 23:12:00,73.402,73.415,73.367,73.409,10370000.0
2008-09-15 23:13:00,73.389,73.392,73.386,73.392,6240000.0
2008-09-15 23:14:00,73.39,73.398,73.384,73.385,9960000.0
2008-09-15 23:15:00,73.414,73.414,73.41,73.413,6570000.0
2008-09-15 23:16:00,73.374,73.374,73.374,73.374,4880000.0
2008-09-15 23:17:00,73.385,73.387,73.381,73.381,7150000.0
2008-09-15 23:18:00,73.402,73.408,73.393,73.399,15600000.0
2008-09-15 23:19:00,73.393,73.404,73.393,73.4,14830000.0
2008-09-15 23:20:00,73.384,73.385,73.382,73.382,6950000.0
2008-09-15 23:21:00,73.406,73.406,73.327,73.327,15480000.0
2008-09-15 23:22:00,73.336,73.349,73.289,73.308,14400000.0
2008-09-15 23:24:00,73.339,73.34,73.305,73.327,52130000.0
2008-09-15 23:25:00,73.316,73.35,73.31,73.333,83540000.0
2008-09-15 23:26:00,73.332,73.338,73.33,73.33,78980000.0
2008-09-15 23:27:00,73.188,73.318,73.163,73.318,56650000.0
2008-09-15 23:28:00,73.331,73.337,73.33,73.336,35750000.0
2008-09-15 23:29:00,73.315,73.315,73.275,73.278,45370000.0
2008-09-15 23:30:00,73.296,73.299,73.265,73.287,27730000.0
2008-09-15 23:31:00,73.284,73.287,73.274,73.283,66360000.0
2008-09-15 23:32:00,73.309,73.32,73.303,73.32,68420000.0
2008-09-15 23:33:00,73.21,73.372,73.209,73.372,50540000.0
2008-09-15 23:34:00,73.386,73.403,73.386,73.403,60250000.0
2008-09-15 23:35:00,73.418,73.433,73.406,73.433,74370000.0
2008-09-15 23:36:00,73.3,73.413,73.292,73.392,90230000.0
2008-09-15 23:37:00,73.392,73.398,73.259,73.275,84710000.0
2008-09-15 23:38:00,73.22,73.278,73.205,73.205,36140000.0
2008-09-15 23:39:00,73.243,73.246,73.136,73.181,61090000.0
2008-09-15 23:40:00,73.176,73.179,73.17,73.17,61380000.0
2008-09-15 23:41:00,73.182,73.202,73.176,73.189,48980000.0
2008-09-15 23:42:00,73.218,73.221,73.204,73.209,78390000.0
2008-09-15 23:43:00,73.163,73.164,73.153,73.154,65080000.0
2008-09-15 23:44:00,73.15,73.152,73.117,73.124,62880000.0
2008-09-15 23:45:00,73.165,73.206,73.158,73.206,79950000.0
2008-09-15 23:46:00,73.22,73.229,73.195,73.215,39130000.0
2008-09-15 23:47:00,73.206,73.21,73.196,73.197,48800000.0
2008-09-15 23:48:00,73.282,73.297,73.161,73.202,84060000.0
2008-09-15 23:49:00,73.208,73.211,73.164,73.188,66600000.0
2008-09-15 23:50:00,73.16,73.169,73.16,73.166,71900000.0
2008-09-15 23:51:00,73.319,73.319,73.173,73.173,79480000.0
2008-09-15 23:52:00,73.162,73.162,73.145,73.146,108880000.0
2008-09-15 23:53:00,73.177,73.282,73.177,73.223,66730000.0
2008-09-15 23:54:00,73.265,73.285,73.232,73.274,73870000.0
2008-09-15 23:55:00,73.295,73.296,73.29,73.29,29430000.0
2008-09-15 23:57:00,73.308,73.308,73.277,73.277,55490000.0
2008-09-15 23:58:00,73.242,73.243,73.099,73.115,88060000.0
2008-09-15 23:59:00,73.121,73.197,73.121,73.168,87520000.0
2008-09-16 00:00:00,73.183,73.183,73.157,73.174,63350000.0
2008-09-16 00:01:00,73.184,73.185,73.157,73.157,37180000.0
2008-09-16 00:02:00,73.139,73.15,73.117,73.117,40490000.0
2008-09-16 00:03:00,73.12,73.12,73.095,73.111,26540000.0
2008-09-16 00:04:00,73.107,73.141,73.107,73.134,65160000.0
2008-09-16 00:05:00,73.149,73.156,73.142,73.142,69520000.0
2008-09-16 00:06:00,73.129,73.161,73.121,73.137,57580000.0
2008-09-16 00:07:00,73.125,73.126,73.112,73.125,65000000.0
2008-09-16 00:08:00,73.133,73.133,73.112,73.121,78570000.0
2008-09-16 00:09:00,73.146,73.174,73.11,73.166,93680000.0
2008-09-16 00:10:00,73.181,73.181,73.157,73.158,100740000.0
2008-09-16 00:11:00,73.129,73.142,73.113,73.139,37490000.0
2008-09-16 00:12:00,73.149,73.152,73.109,73.124,62560000.0
2008-09-16 00:13:00,73.095,73.124,73.068,73.079,68730000.0
2008-09-16 00:14:00,73.097,73.127,73.083,73.127,50160000.0
2008-09-16 00:15:00,73.14,73.143,73.12,73.128,79140000.0
2008-09-16 00:16:00,73.101,73.116,73.101,73.107,71600000.0
2008-09-16 00:17:00,73.139,73.14,73.137,73.138,69390000.0
2008-09-16 00:18:00,73.174,73.177,73.17,73.171,78400000.0
2008-09-16 00:19:00,73.155,73.173,73.155,73.173,43800000.0
2008-09-16 00:20:00,73.17,73.177,73.17,73.171,46390000.0
2008-09-16 00:21:00,73.189,73.19,73.164,73.174,91470000.0
2008-09-16 00:23:00,73.191,73.203,73.184,73.203,55010000.0
2008-09-16 00:24:00,73.234,73.234,73.213,73.216,98340000.0
2008-09-16 00:25:00,73.225,73.25,73.225,73.249,89890000.0
2008-09-16 00:26:00,73.266,73.271,73.255,73.27,63920000.0
2008-09-16 00:27:00,73.305,73.307,73.272,73.285,38520000.0
2008-09-16 00:29:00,73.284,73.293,73.283,73.283,54820000.0
2008-09-16 00:30:00,73.313,73.317,73.295,73.308,97110000.0
2008-09-16 00:31:00,73.296,73.303,73.265,73.265,84710000.0
2008-09-16 00:32:00,73.243,73.243,73.222,73.229,65450000.0
2008-09-16 00:33:00,73.265,73.265,73.234,73.235,40530000.0
2008-09-16 00:35:00,73.218,73.224,73.211,73.211,54980000.0
2008-09-16 00:36:00,73.231,73.232,73.213,73.232,94780000.0
2008-09-16 00:37:00,73.218,73.219,73.182,73.195,83160000.0
2008-09-16 00:38:00,73.194,73.2,73.179,73.188,58790000.0
2008-09-16 00:39:00,73.209,73.221,73.203,73.221,37460000.0
2008-09-16 00:40:00,73.235,73.241,73.224,73.227,42500000.0
2008-09-16 00:41:00,73.227,73.23,73.227,73.228,27080000.0
2008-09-16 00:42:00,73.243,73.245,73.225,73.238,65070000.0
2008-09-16 00:43:00,73.22,73.23,73.22,73.225,70520000.0
2008-09-16 00:44:00,73.216,73.217,73.202,73.202,61140000.0
2008-09-16 00:45:00,73.23,73.23,73.197,73.208,68360000.0
2008-09-16 00:46:00,73.211,73.218,73.136,73.195,83180000.0
2008-09-16 00:47:00,73.216,73.216,73.139,73.193,88060000.0
2008-09-16 00:48:00,73.228,73.229,73.188,73.202,98860000.0
2008-09-16 00:49:00,73.187,73.194,73.182,73.182,40180000.0
2008-09-16 00:50:00,73.151,73.16,73.121,73.121,62580000.0
2008-09-16 00:51:00,73.142,73.143,73.116,73.135,68220000.0
2008-09-16 00:52:00,73.142,73.142,73.123,73.123,59340000.0
2008-09-16 00:53:00,73.13,73.143,73.13,73.139,79560000.0
2008-09-16 00:54:00,73.165,73.17,73.136,73.153,66900000.0
2008-09-16 00:55:00,73.155,73.166,73.15,73.151,67720000.0
2008-09-16 00:56:00,73.141,73.147,73.141,73.143,77790000.0
2008-09-16 00:57:00,73.162,73.162,73.136,73.136,42060000.0
2008-09-16 00:58:00,73.129,73.141,73.096,73.11,49260000.0
2008-09-16 00:59:00,73.13,73.133,73.113,73.113,79380000.0
2008-09-16 01:00:00,73.139,73.139,73.107,73.119,69120000.0
2008-09-16 01:01:00,73.11,73.111,73.094,73.106,82080000.0
2008-09-16 01:02:00,73.116,73.124,73.109,73.116,85010000.0
2008-09-16 01:03:00,73.149,73.149,73.119,73.123,113450000.0
2008-09-16 01:04:00,73.123,73.127,73.111,73.111,73390000.0
2008-09-16 01:05:00,73.098,73.104,73.092,73.097,77800000.0
2008-09-16 01:06:00,73.114,73.114,73.097,73.101,29200000.0
2008-09-16 01:07:00,73.089,73.094,73.082,73.094,61060000.0
2008-09-16 01:08:00,73.093,73.102,73.086,73.092,73490000.0
2008-09-16 01:09:00,73.114,73.115,73.094,73.115,60940000.0
2008-09-16 01:10:00,73.104,73.107,73.1,73.106,99340000.0
2008-09-16 01:11:00,73.117,73.118,73.109,73.11,74350000.0
2008-09-16 01:12:00,73.145,73.145,73.138,73.138,79090000.0
2008-09-16 01:13:00,73.1,73.107,73.099,73.103,104500000.0
2008-09-16 01:14:00,73.105,73.108,73.097,73.099,149180000.0
2008-09-16 01:15:00,73.139,73.141,73.099,73.108,96820000.0
2008-09-16 01:16:00,73.105,73.107,73.096,73.104,124370000.0
2008-09-16 01:17:00,73.091,73.098,73.002,73.079,82550000.0
2008-09-16 01:18:00,73.098,73.102,73.092,73.098,63050000.0
2008-09-16 01:19:00,73.09,73.1,73.09,73.094,79630000.0
2008-09-16 01:21:00,73.141,73.141,73.109,73.109,52850000.0
2008-09-16 01:22:00,73.107,73.107,73.1,73.102,88580000.0
2008-09-16 01:23:00,73.106,73.106,73.098,73.098,86170000.0
2008-09-16 01:24:00,73.141,73.141,73.105,73.105,61580000.0
2008-09-16 01:25:00,73.085,73.087,73.047,73.065,37920000.0
2008-09-16 01:26:00,73.033,73.041,73.012,73.012,41850000.0
2008-09-16 01:27:00,73.055,73.058,73.031,73.058,28450000.0
2008-09-16 01:28:00,73.065,73.074,73.062,73.073,66660000.0
2008-09-16 01:29:00,73.074,73.081,73.072,73.081,70330000.0
2008-09-16 01:30:00,73.124,73.125,73.094,73.101,54060000.0
2008-09-16 01:31:00,73.093,73.126,73.04,73.112,64910000.0
2008-09-16 01:32:00,73.136,73.163,73.136,73.163,79650000.0
2008-09-16 01:33:00,73.216,73.216,73.168,73.185,87170000.0
2008-09-16 01:34:00,73.185,73.198,73.176,73.182,91200000.0
2008-09-16 01:35:00,73.172,73.177,73.171,73.177,39990000.0
2008-09-16 01:36:00,73.219,73.219,73.183,73.202,62680000.0
2008-09-16 01:37:00,73.213,73.242,73.208,73.22,67500000.0
2008-09-16 01:38:00,73.225,73.233,73.223,73.227,51300000.0
2008-09-16 01:39:00,73.243,73.248,73.207,73.213,72190000.0
2008-09-16 01:40:00,73.199,73.211,73.197,73.201,68340000.0
2008-09-16 01:41:00,73.164,73.192,73.164,73.192,65920000.0
2008-09-16 01:42:00,73.221,73.221,73.178,73.185,80100000.0
2008-09-16 01:43:00,73.169,73.183,73.166,73.17,39100000.0
2008-09-16 01:44:00,73.15,73.167,73.123,73.132,42500000.0
2008-09-16 01:45:00,73.12,73.124,73.079,73.089,79600000.0
2008-09-16 01:46:00,73.063,73.063,73.035,73.036,69910000.0
2008-09-16 01:47:00,73.031,73.04,73.004,73.004,78100000.0
2008-09-16 01:48:00,73.029,73.04,73.014,73.016,87830000.0
2008-09-16 01:49:00,73.026,73.037,73.012,73.027,109810000.0
2008-09-16 01:50:00,73.019,73.033,73.013,73.03,69170000.0
2008-09-16 01:51:00,73.053,73.054,73.016,73.016,65260000.0
2008-09-16 01:52:00,73.025,73.037,72.988,73.037,27050000.0
2008-09-16 01:53:00,73.065,73.075,73.065,73.073,60610000.0
2008-09-16 01:54:00,73.094,73.094,73.075,73.079,74280000.0
2008-09-16 01:55:00,73.075,73.077,73.063,73.075,65980000.0
2008-09-16 01:56:00,73.066,73.073,73.053,73.056,83960000.0
2008-09-16 01:57:00,73.072,73.072,73.028,73.036,71820000.0
2008-09-16 01:58:00,73.011,73.03,72.998,73.024,81720000.0
2008-09-16 02:01:00,73.062,73.08,73.057,73.066,93590000.0
2008-09-16 02:02:00,73.085,73.116,73.082,73.086,88020000.0
2008-09-16 02:03:00,73.097,73.097,73.068,73.078,64000000.0
2008-09-16 02:04:00,73.089,73.101,73.085,73.1,39230000.0
2008-09-16 02:05:00,73.093,73.101,73.072,73.082,43990000.0
2008-09-16 02:06:00,73.129,73.129,73.089,73.125,26200000.0
2008-09-16 02:07:00,73.142,73.161,73.128,73.149,69870000.0
2008-09-16 02:08:00,73.142,73.142,73.099,73.113,75060000.0
2008-09-16 02:09:00,73.131,73.131,73.01,73.01,64280000.0
2008-09-16 02:10:00,73.0,73.071,73.0,73.042,68050000.0
2008-09-16 02:11:00,73.04,73.051,73.021,73.04,81100000.0
2008-09-16 02:12:00,73.068,73.068,73.011,73.032,103740000.0
2008-09-16 02:13:00,73.008,73.019,72.996,73.016,100290000.0
2008-09-16 02:14:00,73.036,73.051,73.036,73.041,38410000.0
2008-09-16 02:15:00,73.071,73.072,73.047,73.055,57020000.0
2008-09-16 02:16:00,73.062,73.099,73.057,73.076,64660000.0
2008-09-16 02:17:00,73.063,73.07,73.053,73.067,57740000.0
2008-09-16 02:18:00,73.101,73.101,73.051,73.051,83460000.0
2008-09-16 02:19:00,73.048,73.055,73.048,73.052,70450000.0
2008-09-16 02:20:00,73.063,73.081,73.056,73.081,75090000.0
2008-09-16 02:21:00,73.096,73.096,73.074,73.078,83000000.0
2008-09-16 02:22:00,73.076,73.076,73.045,73.045,41780000.0
2008-09-16 02:23:00,73.022,73.029,73.003,73.007,50310000.0
2008-09-16 02:24:00,73.029,73.029,72.99,73.011,88260000.0
2008-09-16 02:25:00,73.023,73.038,73.022,73.022,75340000.0
2008-09-16 02:26:00,73.002,73.002,72.981,72.983,84250000.0
2008-09-16 02:27:00,73.025,73.026,72.958,72.966,89780000.0
2008-09-16 02:28:00,72.953,72.972,72.953,72.96,118980000.0
2008-09-16 02:29:00,72.951,72.966,72.949,72.949,76210000.0
2008-09-16 02:30:00,72.987,72.987,72.949,72.958,79790000.0
2008-09-16 02:31:00,72.95,72.951,72.946,72.946,31090000.0
2008-09-16 02:32:00,72.928,72.933,72.924,72.927,70480000.0
2008-09-16 02:33:00,72.952,72.952,72.913,72.925,82110000.0
2008-09-16 02:34:00,72.922,72.924,72.913,72.914,62650000.0
2008-09-16 02:35:00,72.915,72.923,72.896,72.898,91660000.0
2008-09-16 02:36:00,72.94,72.94,72.891,72.899,76940000.0
2008-09-16 02:37:00,72.885,72.909,72.884,72.909,81080000.0
2008-09-16 02:38:00,72.907,72.916,72.907,72.916,120300000.0
2008-09-16 02:39:00,72.964,72.964,72.886,72.893,152280000.0
2008-09-16 02:40:00,72.887,72.898,72.887,72.894,100250000.0
2008-09-16 02:41:00,72.914,72.916,72.904,72.909,129340000.0
2008-09-16 02:42:00,72.935,72.937,72.876,72.876,83780000.0
2008-09-16 02:43:00,72.858,72.87,72.837,72.849,68350000.0
2008-09-16 02:44:00,72.853,72.855,72.829,72.837,81630000.0
2008-09-16 02:45:00,72.865,72.865,72.837,72.849,97510000.0
2008-09-16 02:46:00,72.867,72.889,72.867,72.884,40240000.0
2008-09-16 02:47:00,72.903,72.915,72.89,72.909,42730000.0
2008-09-16 02:48:00,72.925,72.938,72.899,72.906,22400000.0
2008-09-16 02:49:00,72.907,72.943,72.907,72.932,47880000.0
2008-09-16 02:50:00,72.947,72.964,72.94,72.961,24990000.0
2008-09-16 02:51:00,72.984,72.987,72.944,72.957,37850000.0
2008-09-16 02:52:00,72.943,72.944,72.941,72.944,39510000.0
2008-09-16 02:53:00,72.941,72.971,72.933,72.957,98390000.0
2008-09-16 02:54:00,73.0,73.0,72.959,72.968,87190000.0
2008-09-16 02:55:00,72.983,72.983,72.963,72.963,110950000.0
2008-09-16 02:56:00,72.944,72.951,72.933,72.938,85580000.0
2008-09-16 02:57:00,72.975,72.975,72.92,72.932,100940000.0
2008-09-16 02:58:00,72.924,72.933,72.918,72.927,118410000.0
2008-09-16 02:59:00,72.927,72.939,72.908,72.908,62880000.0
2008-09-16 03:00:00,72.944,72.966,72.904,72.946,77820000.0
2008-09-16 03:01:00,72.926,72.945,72.897,72.924,24250000.0
2008-09-16 03:02:00,72.925,72.925,72.895,72.92,32900000.0
2008-09-16 03:03:00,72.961,72.967,72.913,72.92,34850000.0
2008-09-16 03:04:00,72.92,72.92,72.878,72.88,40370000.0
2008-09-16 03:05:00,72.892,72.934,72.892,72.918,121070000.0
2008-09-16 03:06:00,72.93,72.962,72.917,72.952,78590000.0
2008-09-16 03:07:00,72.962,72.978,72.914,72.917,51160000.0
2008-09-16 03:08:00,72.91,72.956,72.91,72.922,27400000.0
2008-09-16 03:09:00,72.936,72.94,72.921,72.924,69800000.0
2008-09-16 03:10:00,72.92,72.96,72.92,72.936,73370000.0
2008-09-16 03:11:00,72.936,72.97,72.935,72.945,102790000.0
2008-09-16 03:12:00,72.959,72.959,72.918,72.943,127090000.0
2008-09-16 03:13:00,72.925,72.94,72.907,72.927,101940000.0
2008-09-16 03:14:00,72.929,72.929,72.885,72.897,37070000.0
2008-09-16 03:15:00,72.917,72.922,72.862,72.862,42710000.0
2008-09-16 03:16:00,72.886,72.906,72.866,72.89,62250000.0
2008-09-16 03:17:00,72.89,72.892,72.868,72.877,54410000.0
2008-09-16 03:18:00,72.893,72.897,72.87,72.894,57140000.0
2008-09-16 03:19:00,72.903,72.903,72.886,72.888,48820000.0
2008-09-16 03:20:00,72.906,72.929,72.906,72.921,79640000.0
2008-09-16 03:21:00,72.948,72.977,72.94,72.966,66170000.0
2008-09-16 03:22:00,72.969,73.008,72.962,72.985,53260000.0
2008-09-16 03:23:00,73.013,73.021,72.987,73.005,53390000.0
2008-09-16 03:24:00,73.02,73.02,72.951,72.961,52590000.0
2008-09-16 03:25:00,72.913,72.963,72.803,72.887,105390000.0
2008-09-16 03:26:00,72.862,72.879,72.836,72.86,60050000.0
2008-09-16 03:27:00,72.871,72.888,72.84,72.87,57220000.0
2008-09-16 03:28:00,72.862,72.862,72.823,72.843,61430000.0
2008-09-16 03:29:00,72.839,72.858,72.824,72.858,124970000.0
2008-09-16 03:30:00,72.849,72.874,72.832,72.835,98800000.0
2008-09-16 03:31:00,72.824,72.862,72.821,72.843,43500000.0
2008-09-16 03:32:00,72.848,72.848,72.813,72.814,77970000.0
2008-09-16 03:33:00,72.829,72.88,72.822,72.879,20940000.0
2008-09-16 03:34:00,72.867,72.887,72.856,72.872,61640000.0
2008-09-16 03:35:00,72.908,72.937,72.875,72.932,76620000.0
2008-09-16 03:36:00,72.925,72.925,72.879,72.887,99290000.0
2008-09-16 03:37:00,72.909,72.935,72.899,72.917,62280000.0
2008-09-16 03:38:00,72.951,72.951,72.926,72.942,103110000.0
2008-09-16 03:39:00,72.938,72.946,72.906,72.93,112860000.0
2008-09-16 03:40:00,72.907,72.923,72.879,72.911,116070000.0
2008-09-16 03:41:00,72.921,72.935,72.898,72.91,77840000.0
2008-09-16 03:42:00,72.938,72.941,72.9,72.9,70140000.0
2008-09-16 03:43:00,72.916,72.916,72.878,72.897,81390000.0
2008-09-16 03:44:00,72.874,72.888,72.848,72.868,86480000.0
2008-09-16 03:45:00,72.878,72.879,72.846,72.86,72000000.0
2008-09-16 03:46:00,72.875,72.903,72.867,72.892,76600000.0
2008-09-16 03:47:00,72.891,72.897,72.866,72.882,69710000.0
2008-09-16 03:48:00,72.87,72.88,72.844,72.866,76080000.0
2008-09-16 03:49:00,72.844,72.853,72.836,72.836,79730000.0
2008-09-16 03:50:00,72.85,72.868,72.839,72.864,81570000.0
2008-09-16 03:51:00,72.878,72.887,72.849,72.849,110790000.0
2008-09-16 03:52:00,72.831,72.864,72.808,72.864,67200000.0
2008-09-16 03:53:00,72.842,72.869,72.842,72.869,87510000.0
2008-09-16 03:54:00,72.9,72.9,72.835,72.835,83790000.0
2008-09-16 03:55:00,72.828,72.858,72.82,72.858,90500000.0
2008-09-16 03:56:00,72.855,72.861,72.837,72.844,120410000.0
2008-09-16 03:57:00,72.86,72.86,72.826,72.851,116420000.0
2008-09-16 03:58:00,72.847,72.851,72.837,72.837,63210000.0
2008-09-16 03:59:00,72.825,72.856,72.802,72.827,81960000.0
2008-09-16 04:00:00,72.846,72.848,72.807,72.827,91620000.0
2008-09-16 04:01:00,72.835,72.846,72.797,72.82,73530000.0
2008-09-16 04:02:00,72.84,72.846,72.817,72.837,42060000.0
2008-09-16 04:03:00,72.845,72.847,72.783,72.783,78150000.0
2008-09-16 04:04:00,72.757,72.78,72.756,72.771,61780000.0
2008-09-16 04:05:00,72.769,72.781,72.756,72.772,118300000.0
2008-09-16 04:06:00,72.788,72.79,72.762,72.79,45330000.0
2008-09-16 04:07:00,72.784,72.809,72.781,72.793,32080000.0
2008-09-16 04:08:00,72.806,72.816,72.783,72.816,45570000.0
2008-09-16 04:09:00,72.812,72.816,72.78,72.786,70410000.0
2008-09-16 04:10:00,72.769,72.794,72.757,72.757,98870000.0
2008-09-16 04:11:00,72.739,72.767,72.71,72.716,69220000.0
2008-09-16 04:12:00,72.727,72.741,72.706,72.74,30810000.0
2008-09-16 04:13:00,72.758,72.775,72.746,72.77,72640000.0
2008-09-16 04:14:00,72.764,72.808,72.744,72.807,62970000.0
2008-09-16 04:15:00,72.812,72.814,72.774,72.786,19910000.0
2008-09-16 04:16:00,72.788,72.8,72.767,72.775,28220000.0
2008-09-16 04:17:00,72.804,72.842,72.78,72.816,46080000.0
2008-09-16 04:18:00,72.866,72.866,72.82,72.82,42990000.0
2008-09-16 04:19:00,72.799,72.818,72.787,72.793,85440000.0
2008-09-16 04:20:00,72.783,72.835,72.783,72.811,75410000.0
2008-09-16 04:21:00,72.833,72.833,72.804,72.804,34050000.0
2008-09-16 04:22:00,72.817,72.839,72.792,72.816,49410000.0
2008-09-16 04:23:00,72.84,72.848,72.821,72.831,55360000.0
2008-09-16 04:24:00,72.857,72.865,72.824,72.865,42780000.0
2008-09-16 04:25:00,72.843,72.86,72.843,72.844,60220000.0
2008-09-16 04:26:00,72.854,72.859,72.836,72.85,44400000.0
2008-09-16 04:27:00,72.868,72.868,72.843,72.85,12820000.0
2008-09-16 04:28:00,72.879,72.879,72.85,72.852,31610000.0
2008-09-16 04:29:00,72.861,72.863,72.842,72.862,44780000.0
2008-09-16 04:30:00,72.884,72.886,72.874,72.885,40980000.0
2008-09-16 04:31:00,72.875,72.878,72.858,72.858,35230000.0
2008-09-16 04:32:00,72.865,72.895,72.86,72.895,46690000.0
2008-09-16 04:33:00,72.904,72.904,72.877,72.9,106470000.0
2008-09-16 04:34:00,72.897,72.909,72.88,72.906,131760000.0
2008-09-16 04:35:00,72.88,72.907,72.876,72.907,68690000.0
2008-09-16 04:36:00,72.932,72.932,72.905,72.93,97150000.0
2008-09-16 04:37:00,72.928,72.941,72.914,72.933,58770000.0
2008-09-16 04:38:00,72.921,72.937,72.911,72.92,62000000.0
2008-09-16 04:39:00,72.95,72.95,72.913,72.927,38370000.0
2008-09-16 04:40:00,72.932,72.956,72.913,72.956,43630000.0
2008-09-16 04:41:00,72.953,72.958,72.935,72.938,99240000.0
2008-09-16 04:42:00,72.985,72.985,72.957,72.958,77380000.0
2008-09-16 04:43:00,72.949,72.957,72.931,72.944,35380000.0
2008-09-16 04:44:00,72.944,72.944,72.926,72.931,63190000.0
2008-09-16 04:45:00,72.954,72.954,72.944,72.949,33300000.0
2008-09-16 04:46:00,72.963,72.987,72.95,72.974,16710000.0
2008-09-16 04:47:00,72.969,72.981,72.955,72.97,44230000.0
2008-09-16 04:48:00,72.989,72.989,72.951,72.964,37380000.0
2008-09-16 04:49:00,72.942,72.96,72.909,72.941,44580000.0
2008-09-16 04:50:00,72.944,72.964,72.936,72.95,104170000.0
2008-09-16 04:51:00,72.969,72.969,72.934,72.953,99060000.0
2008-09-16 04:52:00,72.959,72.96,72.928,72.952,71190000.0
2008-09-16 04:53:00,72.956,72.959,72.955,72.957,80100000.0
2008-09-16 04:54:00,72.976,72.976,72.969,72.971,108510000.0
2008-09-16 04:55:00,72.946,72.946,72.927,72.94,105910000.0
2008-09-16 04:56:00,72.934,72.962,72.934,72.945,42320000.0
2008-09-16 04:57:00,72.962,72.968,72.944,72.954,67550000.0
2008-09-16 04:58:00,72.95,72.969,72.949,72.953,79220000.0
2008-09-16 04:59:00,72.95,72.978,72.945,72.973,72490000.0
2008-09-16 05:00:00,72.968,72.973,72.925,72.934,47290000.0
2008-09-16 05:01:00,72.949,72.959,72.943,72.953,44020000.0
2008-09-16 05:02:00,72.945,72.95,72.929,72.95,93560000.0
2008-09-16 05:03:00,72.95,72.951,72.931,72.943,80690000.0
2008-09-16 05:04:00,72.948,72.952,72.923,72.946,78590000.0
2008-09-16 05:05:00,72.913,72.938,72.913,72.913,84840000.0
2008-09-16 05:06:00,72.912,72.948,72.884,72.936,57550000.0
2008-09-16 05:07:00,72.928,72.941,72.924,72.931,56600000.0
2008-09-16 05:08:00,72.934,72.941,72.924,72.924,88150000.0
2008-09-16 05:09:00,72.968,72.968,72.923,72.944,71840000.0
2008-09-16 05:10:00,72.921,72.939,72.913,72.916,65790000.0
2008-09-16 05:11:00,72.893,72.918,72.886,72.913,72660000.0
2008-09-16 05:12:00,72.934,72.934,72.89,72.909,48500000.0
2008-09-16 05:13:00,72.915,72.921,72.896,72.918,52940000.0
2008-09-16 05:14:00,72.902,72.907,72.877,72.907,58150000.0
2008-09-16 05:15:00,72.911,72.911,72.877,72.877,84170000.0
2008-09-16 05:17:00,72.867,72.896,72.863,72.88,98890000.0
2008-09-16 05:18:00,72.905,72.933,72.897,72.92,103420000.0
2008-09-16 05:19:00,72.912,72.936,72.883,72.905,85100000.0
2008-09-16 05:20:00,72.882,72.911,72.878,72.901,147510000.0
2008-09-16 05:21:00,72.905,72.905,72.863,72.902,111550000.0
2008-09-16 05:22:00,72.865,72.878,72.835,72.847,71430000.0
2008-09-16 05:23:00,72.863,72.863,72.839,72.85,52320000.0
2008-09-16 05:24:00,72.872,72.872,72.855,72.86,77060000.0
2008-09-16 05:25:00,72.854,72.872,72.854,72.868,121390000.0
2008-09-16 05:26:00,72.843,72.847,72.83,72.844,90310000.0
2008-09-16 05:27:00,72.859,72.866,72.835,72.85,103080000.0
2008-09-16 05:28:00,72.845,72.852,72.808,72.845,66130000.0
2008-09-16 05:29:00,72.842,72.842,72.806,72.825,69010000.0
2008-09-16 05:30:00,72.847,72.856,72.834,72.852,78440000.0
2008-09-16 05:31:00,72.841,72.871,72.839,72.848,87970000.0
2008-09-16 05:32:00,72.87,72.876,72.87,72.87,89410000.0
2008-09-16 05:33:00,72.865,72.865,72.838,72.838,108890000.0
2008-09-16 05:34:00,72.838,72.877,72.827,72.86,100360000.0
2008-09-16 05:35:00,72.846,72.855,72.842,72.842,71830000.0
2008-09-16 05:36:00,72.87,72.87,72.831,72.846,94810000.0
2008-09-16 05:37:00,72.866,72.867,72.859,72.86,85130000.0
2008-09-16 05:38:00,72.83,72.841,72.822,72.837,71050000.0
2008-09-16 05:39:00,72.85,72.85,72.807,72.807,93240000.0
2008-09-16 05:40:00,72.816,72.832,72.816,72.826,59810000.0
2008-09-16 05:41:00,72.8,72.822,72.796,72.796,94210000.0
2008-09-16 05:42:00,72.841,72.844,72.803,72.812,85050000.0
2008-09-16 05:43:00,72.801,72.809,72.801,72.801,80530000.0
2008-09-16 05:44:00,72.794,72.805,72.794,72.805,73280000.0
2008-09-16 05:45:00,72.848,72.848,72.811,72.811,115820000.0
2008-09-16 05:46:00,72.809,72.813,72.796,72.805,80970000.0
2008-09-16 05:47:00,72.808,72.821,72.799,72.821,122550000.0
2008-09-16 05:48:00,72.838,72.838,72.796,72.804,132970000.0
2008-09-16 05:49:00,72.819,72.819,72.796,72.807,114500000.0
2008-09-16 05:51:00,72.812,72.83,72.778,72.793,122260000.0
2008-09-16 05:52:00,72.783,72.789,72.774,72.787,101150000.0
2008-09-16 05:53:00,72.78,72.793,72.766,72.781,56370000.0
2008-09-16 05:54:00,72.769,72.769,72.722,72.723,87110000.0
2008-09-16 05:55:00,72.72,72.743,72.675,72.743,100480000.0
2008-09-16 05:56:00,72.742,72.742,72.663,72.698,116880000.0
2008-09-16 05:57:00,72.725,72.725,72.67,72.67,93130000.0
2008-09-16 05:58:00,72.668,72.668,72.597,72.659,84670000.0
2008-09-16 05:59:00,72.644,72.652,72.6,72.635,63620000.0
2008-09-16 06:00:00,72.623,72.658,72.592,72.657,110890000.0
2008-09-16 06:01:00,72.657,72.68,72.657,72.68,111590000.0
2008-09-16 06:02:00,72.656,72.678,72.648,72.654,100030000.0
2008-09-16 06:03:00,72.734,72.734,72.678,72.681,80600000.0
2008-09-16 06:04:00,72.67,72.672,72.643,72.664,97860000.0
2008-09-16 06:05:00,72.636,72.662,72.636,72.654,58590000.0
2008-09-16 06:06:00,72.669,72.691,72.633,72.655,74690000.0
2008-09-16 06:07:00,72.664,72.677,72.664,72.665,87350000.0
2008-09-16 06:08:00,72.656,72.679,72.654,72.671,89960000.0
2008-09-16 06:09:00,72.675,72.675,72.628,72.643,131150000.0
2008-09-16 06:10:00,72.634,72.642,72.624,72.636,88080000.0
2008-09-16 06:11:00,72.601,72.618,72.577,72.597,94430000.0
2008-09-16 06:12:00,72.623,72.626,72.597,72.615,89470000.0
2008-09-16 06:13:00,72.626,72.64,72.61,72.62,93020000.0
2008-09-16 06:14:00,72.648,72.664,72.614,72.621,96610000.0
2008-09-16 06:15:00,72.652,72.657,72.616,72.628,131960000.0
2008-09-16 06:16:00,72.617,72.64,72.617,72.633,68600000.0
2008-09-16 06:17:00,72.639,72.649,72.623,72.637,121550000.0
2008-09-16 06:18:00,72.642,72.642,72.613,72.615,79940000.0
2008-09-16 06:19:00,72.625,72.638,72.616,72.63,105900000.0
2008-09-16 06:20:00,72.608,72.643,72.605,72.635,106300000.0
2008-09-16 06:21:00,72.64,72.642,72.608,72.621,55360000.0
2008-09-16 06:22:00,72.602,72.64,72.602,72.613,66040000.0
2008-09-16 06:23:00,72.625,72.634,72.61,72.613,138300000.0
2008-09-16 06:24:00,72.637,72.641,72.611,72.635,124740000.0
2008-09-16 06:25:00,72.628,72.661,72.627,72.633,117710000.0
2008-09-16 06:26:00,72.64,72.662,72.629,72.655,131630000.0
2008-09-16 06:27:00,72.656,72.669,72.634,72.634,144560000.0
2008-09-16 06:28:00,72.622,72.659,72.619,72.659,102940000.0
2008-09-16 06:29:00,72.653,72.68,72.653,72.669,82920000.0
2008-09-16 06:30:00,72.674,72.674,72.641,72.641,116860000.0
2008-09-16 06:31:00,72.655,72.676,72.65,72.656,66570000.0
2008-09-16 06:32:00,72.663,72.683,72.651,72.669,111330000.0
2008-09-16 06:33:00,72.685,72.693,72.671,72.675,164990000.0
2008-09-16 06:34:00,72.675,72.689,72.66,72.688,168650000.0
2008-09-16 06:35:00,72.675,72.696,72.668,72.675,109320000.0
2008-09-16 06:36:00,72.685,72.717,72.677,72.691,74360000.0
2008-09-16 06:37:00,72.693,72.73,72.693,72.73,74220000.0
2008-09-16 06:38:00,72.728,72.74,72.701,72.71,112830000.0
2008-09-16 06:39:00,72.759,72.759,72.706,72.725,129370000.0
2008-09-16 06:40:00,72.721,72.77,72.721,72.746,124110000.0
2008-09-16 06:41:00,72.727,72.738,72.712,72.73,87050000.0
2008-09-16 06:42:00,72.737,72.737,72.713,72.721,96520000.0
2008-09-16 06:43:00,72.731,72.733,72.714,72.733,141090000.0
2008-09-16 06:44:00,72.704,72.734,72.687,72.689,136100000.0
2008-09-16 06:45:00,72.702,72.719,72.672,72.703,112860000.0
2008-09-16 06:46:00,72.681,72.705,72.68,72.68,75490000.0
2008-09-16 06:47:00,72.704,72.717,72.696,72.707,75360000.0
2008-09-16 06:48:00,72.728,72.728,72.689,72.689,69400000.0
2008-09-16 06:49:00,72.691,72.719,72.682,72.691,82900000.0
2008-09-16 06:50:00,72.704,72.706,72.697,72.701,82720000.0
2008-09-16 06:51:00,72.74,72.741,72.705,72.705,88750000.0
2008-09-16 06:52:00,72.716,72.729,72.706,72.721,95350000.0
2008-09-16 06:53:00,72.709,72.722,72.701,72.709,129330000.0
2008-09-16 06:54:00,72.732,72.736,72.705,72.734,112700000.0
2008-09-16 06:55:00,72.729,72.748,72.719,72.748,110270000.0
2008-09-16 06:56:00,72.736,72.736,72.713,72.731,99120000.0
2008-09-16 06:57:00,72.75,72.75,72.727,72.744,74690000.0
2008-09-16 06:58:00,72.739,72.761,72.739,72.746,55660000.0
2008-09-16 06:59:00,72.723,72.736,72.716,72.722,55110000.0
2008-09-16 07:00:00,72.751,72.753,72.716,72.729,84630000.0
2008-09-16 07:01:00,72.734,72.735,72.718,72.734,128170000.0
2008-09-16 07:02:00,72.739,72.74,72.718,72.734,71940000.0
2008-09-16 07:03:00,72.748,72.748,72.713,72.738,65330000.0
2008-09-16 07:04:00,72.728,72.728,72.694,72.723,80650000.0
2008-09-16 07:05:00,72.718,72.726,72.718,72.723,98820000.0
2008-09-16 07:06:00,72.716,72.716,72.687,72.69,80770000.0
2008-09-16 07:07:00,72.713,72.729,72.707,72.721,73040000.0
2008-09-16 07:08:00,72.713,72.721,72.692,72.692,59810000.0
2008-09-16 07:09:00,72.706,72.706,72.659,72.666,78600000.0
2008-09-16 07:10:00,72.666,72.666,72.645,72.651,112260000.0
2008-09-16 07:11:00,72.659,72.67,72.652,72.669,122300000.0
2008-09-16 07:12:00,72.675,72.675,72.627,72.635,95100000.0
2008-09-16 07:13:00,72.63,72.653,72.63,72.653,109970000.0
2008-09-16 07:14:00,72.658,72.679,72.658,72.665,86270000.0
2008-09-16 07:15:00,72.684,72.686,72.653,72.671,77510000.0
2008-09-16 07:16:00,72.648,72.668,72.639,72.654,163410000.0
2008-09-16 07:17:00,72.664,72.669,72.65,72.669,67290000.0
2008-09-16 07:18:00,72.7,72.708,72.678,72.687,98790000.0
2008-09-16 07:19:00,72.704,72.726,72.704,72.723,117250000.0
2008-09-16 07:20:00,72.7,72.704,72.674,72.685,85790000.0
2008-09-16 07:21:00,72.71,72.717,72.68,72.681,137050000.0
2008-09-16 07:22:00,72.693,72.715,72.675,72.689,115030000.0
2008-09-16 07:23:00,72.691,72.709,72.685,72.709,114040000.0
2008-09-16 07:24:00,72.712,72.712,72.692,72.71,91510000.0
2008-09-16 07:25:00,72.714,72.726,72.695,72.717,137260000.0
2008-09-16 07:26:00,72.719,72.728,72.695,72.728,69290000.0
2008-09-16 07:27:00,72.726,72.74,72.705,72.711,39050000.0
2008-09-16 07:28:00,72.697,72.731,72.697,72.708,62060000.0
2008-09-16 07:29:00,72.719,72.725,72.711,72.714,112850000.0
2008-09-16 07:30:00,72.746,72.75,72.713,72.727,134930000.0
2008-09-16 07:31:00,72.742,72.753,72.729,72.752,125730000.0
2008-09-16 07:32:00,72.748,72.77,72.739,72.75,129980000.0
2008-09-16 07:33:00,72.773,72.773,72.739,72.739,89220000.0
2008-09-16 07:34:00,72.744,72.761,72.735,72.735,101960000.0
2008-09-16 07:35:00,72.743,72.758,72.736,72.741,56220000.0
2008-09-16 07:36:00,72.76,72.772,72.736,72.736,123150000.0
2008-09-16 07:37:00,72.755,72.762,72.733,72.739,69330000.0
2008-09-16 07:38:00,72.733,72.754,72.721,72.751,18030000.0
2008-09-16 07:39:00,72.754,72.757,72.737,72.737,11690000.0
2008-09-16 07:40:00,72.736,72.737,72.718,72.724,10140000.0
2008-09-16 07:41:00,72.744,72.745,72.734,72.741,10940000.0
2008-09-16 07:42:00,72.767,72.767,72.715,72.729,13150000.0
2008-09-16 07:43:00,72.736,72.772,72.728,72.772,13980000.0
2008-09-16 07:44:00,72.762,72.769,72.742,72.769,83220000.0
2008-09-16 07:45:00,72.761,72.761,72.711,72.732,10560000.0
2008-09-16 07:46:00,72.714,72.728,72.704,72.728,15060000.0
2008-09-16 07:47:00,72.712,72.729,72.704,72.727,101000000.0
2008-09-16 07:48:00,72.747,72.747,72.736,72.737,4730000.0
2008-09-16 07:49:00,72.721,72.721,72.707,72.717,18970000.0
2008-09-16 07:50:00,72.709,72.71,72.694,72.703,6990000.0
2008-09-16 07:51:00,72.708,72.717,72.688,72.704,81270000.0
2008-09-16 07:52:00,72.689,72.698,72.685,72.685,15640000.0
2008-09-16 07:53:00,72.663,72.682,72.652,72.665,69660000.0
2008-09-16 07:54:00,72.66,72.66,72.628,72.646,10740000.0
2008-09-16 07:55:00,72.627,72.672,72.627,72.667,10700000.0
2008-09-16 07:56:00,72.694,72.71,72.688,72.704,17470000.0
2008-09-16 07:57:00,72.696,72.761,72.683,72.735,15590000.0
2008-09-16 07:58:00,72.739,72.749,72.714,72.737,70310000.0
2008-09-16 07:59:00,72.734,72.734,72.708,72.727,81300000.0
2008-09-16 08:00:00,72.754,72.757,72.731,72.749,10140000.0
2008-09-16 08:01:00,72.742,72.771,72.742,72.77,8640000.0
2008-09-16 08:02:00,72.786,72.812,72.767,72.767,106060000.0
2008-09-16 08:03:00,72.775,72.787,72.759,72.783,102610000.0
2008-09-16 08:04:00,72.769,72.783,72.751,72.765,121800000.0
2008-09-16 08:05:00,72.741,72.752,72.722,72.752,7560000.0
2008-09-16 08:06:00,72.752,72.771,72.717,72.73,12390000.0
2008-09-16 08:07:00,72.751,72.769,72.745,72.754,12400000.0
2008-09-16 08:08:00,72.743,72.76,72.721,72.758,83140000.0
2008-09-16 08:09:00,72.759,72.759,72.747,72.747,3010000.0
2008-09-16 08:10:00,72.757,72.771,72.741,72.771,72760000.0
2008-09-16 08:11:00,72.766,72.783,72.754,72.782,16760000.0
2008-09-16 08:12:00,72.785,72.796,72.77,72.77,4320000.0
2008-09-16 08:13:00,72.761,72.777,72.752,72.753,11080000.0
2008-09-16 08:14:00,72.773,72.777,72.745,72.755,129670000.0
2008-09-16 08:15:00,72.791,72.824,72.777,72.816,136480000.0
2008-09-16 08:16:00,72.81,72.827,72.799,72.805,139290000.0
2008-09-16 08:17:00,72.806,72.807,72.768,72.791,75170000.0
2008-09-16 08:18:00,72.8,72.827,72.788,72.788,80200000.0
2008-09-16 08:19:00,72.78,72.792,72.749,72.759,81740000.0
2008-09-16 08:20:00,72.719,72.719,72.631,72.696,21000000.0
2008-09-16 08:21:00,72.668,72.677,72.637,72.638,70500000.0
2008-09-16 08:22:00,72.655,72.659,72.632,72.643,42000000.0
2008-09-16 08:23:00,72.665,72.698,72.662,72.67,18070000.0
2008-09-16 08:24:00,72.693,72.71,72.667,72.71,28810000.0
2008-09-16 08:25:00,72.691,72.709,72.671,72.687,44970000.0
2008-09-16 08:26:00,72.668,72.692,72.661,72.692,34230000.0
2008-09-16 08:27:00,72.695,72.696,72.673,72.673,45270000.0
2008-09-16 08:28:00,72.653,72.679,72.653,72.663,14270000.0
2008-09-16 08:29:00,72.662,72.7,72.662,72.689,81970000.0
2008-09-16 08:30:00,72.671,72.685,72.634,72.648,11690000.0
2008-09-16 08:31:00,72.655,72.674,72.628,72.656,114230000.0
2008-09-16 08:32:00,72.656,72.687,72.642,72.687,57720000.0
2008-09-16 08:33:00,72.699,72.7,72.656,72.679,161570000.0
2008-09-16 08:34:00,72.677,72.683,72.664,72.681,87580000.0
2008-09-16 08:35:00,72.686,72.69,72.659,72.687,53550000.0
2008-09-16 08:36:00,72.685,72.704,72.673,72.695,15220000.0
2008-09-16 08:37:00,72.675,72.69,72.652,72.684,14540000.0
2008-09-16 08:38:00,72.657,72.672,72.646,72.654,49020000.0
2008-09-16 08:39:00,72.666,72.674,72.645,72.664,36370000.0
2008-09-16 08:40:00,72.663,72.663,72.634,72.654,10710000.0
2008-09-16 08:41:00,72.664,72.664,72.637,72.648,16150000.0
2008-09-16 08:42:00,72.653,72.656,72.642,72.646,13370000.0
2008-09-16 08:43:00,72.65,72.654,72.637,72.654,11910000.0
2008-09-16 08:44:00,72.647,72.684,72.647,72.682,43920000.0
2008-09-16 08:45:00,72.707,72.707,72.657,72.705,87400000.0
2008-09-16 08:46:00,72.682,72.719,72.682,72.712,15450000.0
2008-09-16 08:47:00,72.729,72.745,72.665,72.665,8170000.0
2008-09-16 08:48:00,72.672,72.687,72.665,72.665,9390000.0
2008-09-16 08:49:00,72.618,72.633,72.574,72.59,22240000.0
2008-09-16 08:50:00,72.584,72.611,72.577,72.583,46790000.0
2008-09-16 08:51:00,72.613,72.618,72.587,72.606,48400000.0
2008-09-16 08:52:00,72.531,72.572,72.495,72.495,64890000.0
2008-09-16 08:53:00,72.492,72.531,72.451,72.529,54430000.0
2008-09-16 08:54:00,72.53,72.53,72.399,72.417,55720000.0
2008-09-16 08:55:00,72.421,72.434,72.403,72.403,75570000.0
2008-09-16 08:56:00,72.417,72.417,72.39,72.407,13640000.0
2008-09-16 08:57:00,72.439,72.444,72.401,72.408,40610000.0
2008-09-16 08:58:00,72.437,72.445,72.411,72.438,9090000.0
2008-09-16 08:59:00,72.474,72.508,72.444,72.501,12930000.0
2008-09-16 09:00:00,72.523,72.546,72.5,72.517,95200000.0
2008-09-16 09:01:00,72.522,72.522,72.494,72.494,4130000.0
2008-09-16 09:02:00,72.447,72.49,72.436,72.485,58170000.0
2008-09-16 09:03:00,72.503,72.528,72.481,72.505,49740000.0
2008-09-16 09:04:00,72.495,72.533,72.486,72.523,13890000.0
2008-09-16 09:05:00,72.554,72.557,72.506,72.522,114640000.0
2008-09-16 09:06:00,72.541,72.546,72.507,72.507,20320000.0
2008-09-16 09:07:00,72.532,72.532,72.485,72.524,69620000.0
2008-09-16 09:08:00,72.537,72.562,72.521,72.553,45410000.0
2008-09-16 09:09:00,72.548,72.556,72.532,72.552,29770000.0
2008-09-16 09:10:00,72.495,72.516,72.488,72.488,17960000.0
2008-09-16 09:11:00,72.501,72.522,72.454,72.462,97610000.0
2008-09-16 09:12:00,72.47,72.47,72.429,72.47,8120000.0
2008-09-16 09:13:00,72.422,72.45,72.381,72.413,78690000.0
2008-09-16 09:14:00,72.408,72.421,72.326,72.355,12390000.0
2008-09-16 09:15:00,72.392,72.392,72.339,72.39,8680000.0
2008-09-16 09:16:00,72.379,72.408,72.353,72.368,74660000.0
2008-09-16 09:17:00,72.349,72.373,72.335,72.364,10990000.0
2008-09-16 09:18:00,72.35,72.373,72.339,72.35,76560000.0
2008-09-16 09:19:00,72.348,72.36,72.344,72.359,11120000.0
2008-09-16 09:20:00,72.349,72.364,72.314,72.335,13220000.0
2008-09-16 09:21:00,72.353,72.366,72.295,72.301,69260000.0
2008-09-16 09:22:00,72.278,72.312,72.278,72.312,6570000.0
2008-09-16 09:23:00,72.299,72.333,72.288,72.323,76130000.0
2008-09-16 09:24:00,72.296,72.328,72.288,72.289,87390000.0
2008-09-16 09:25:00,72.297,72.297,72.271,72.29,62210000.0
2008-09-16 09:26:00,72.267,72.28,72.246,72.266,97060000.0
2008-09-16 09:27:00,72.264,72.264,72.244,72.245,18700000.0
2008-09-16 09:28:00,72.244,72.244,72.187,72.216,79340000.0
2008-09-16 09:29:00,72.209,72.209,72.16,72.16,15040000.0
2008-09-16 09:30:00,72.18,72.199,72.169,72.199,96210000.0
2008-09-16 09:31:00,72.222,72.246,72.206,72.23,113200000.0
2008-09-16 09:32:00,72.253,72.297,72.238,72.273,137340000.0
2008-09-16 09:33:00,72.297,72.326,72.277,72.317,77930000.0
2008-09-16 09:34:00,72.34,72.34,72.314,72.331,8420000.0
2008-09-16 09:35:00,72.321,72.329,72.306,72.329,10370000.0
2008-09-16 09:36:00,72.381,72.418,72.373,72.418,8460000.0
2008-09-16 09:37:00,72.454,72.466,72.439,72.439,8640000.0
2008-09-16 09:38:00,72.438,72.462,72.369,72.385,74320000.0
2008-09-16 09:39:00,72.379,72.383,72.339,72.339,70360000.0
2008-09-16 09:40:00,72.358,72.391,72.355,72.355,7900000.0
2008-09-16 09:41:00,72.353,72.385,72.353,72.359,81150000.0
2008-09-16 09:42:00,72.375,72.375,72.326,72.335,33020000.0
2008-09-16 09:43:00,72.331,72.352,72.322,72.351,41470000.0
2008-09-16 09:44:00,72.348,72.443,72.326,72.393,28840000.0
2008-09-16 09:45:00,72.4,72.407,72.361,72.361,13330000.0
2008-09-16 09:46:00,72.341,72.356,72.332,72.338,11500000.0
2008-09-16 09:47:00,72.34,72.363,72.323,72.334,39830000.0
2008-09-16 09:48:00,72.347,72.352,72.281,72.327,14130000.0
2008-09-16 09:49:00,72.306,72.314,72.222,72.222,75620000.0
2008-09-16 09:50:00,72.248,72.25,72.207,72.224,16050000.0
2008-09-16 09:51:00,72.232,72.261,72.225,72.253,22630000.0
2008-09-16 09:52:00,72.286,72.286,72.257,72.26,40700000.0
2008-09-16 09:53:00,72.298,72.3,72.281,72.29,49290000.0
2008-09-16 09:54:00,72.324,72.377,72.301,72.342,77510000.0
2008-09-16 09:55:00,72.304,72.304,72.264,72.289,12470000.0
2008-09-16 09:56:00,72.255,72.271,72.235,72.246,17920000.0
2008-09-16 09:57:00,72.227,72.233,72.222,72.222,15260000.0
2008-09-16 09:58:00,72.213,72.235,72.213,72.227,11700000.0
2008-09-16 09:59:00,72.241,72.262,72.229,72.246,65570000.0
2008-09-16 10:00:00,72.253,72.266,72.231,72.231,37500000.0
2008-09-16 10:01:00,72.273,72.289,72.273,72.286,8450000.0
2008-09-16 10:02:00,72.271,72.294,72.248,72.261,15070000.0
2008-09-16 10:03:00,72.278,72.293,72.262,72.285,18420000.0
2008-09-16 10:04:00,72.295,72.307,72.282,72.29,42950000.0
2008-09-16 10:05:00,72.33,72.33,72.305,72.305,8080000.0
2008-09-16 10:06:00,72.333,72.344,72.303,72.329,40320000.0
2008-09-16 10:07:00,72.354,72.414,72.324,72.368,11280000.0
2008-09-16 10:08:00,72.387,72.425,72.387,72.425,8870000.0
2008-09-16 10:09:00,72.413,72.413,72.351,72.354,16520000.0
2008-09-16 10:10:00,72.366,72.428,72.365,72.389,93350000.0
2008-09-16 10:11:00,72.42,72.44,72.382,72.397,92250000.0
2008-09-16 10:12:00,72.437,72.456,72.399,72.432,78470000.0
2008-09-16 10:13:00,72.409,72.427,72.382,72.391,50420000.0
2008-09-16 10:14:00,72.406,72.41,72.384,72.384,47470000.0
2008-09-16 10:15:00,72.415,72.415,72.382,72.385,44300000.0
2008-09-16 10:16:00,72.419,72.443,72.413,72.43,22190000.0
2008-09-16 10:17:00,72.413,72.433,72.409,72.423,14870000.0
2008-09-16 10:18:00,72.437,72.437,72.392,72.403,12400000.0
2008-09-16 10:19:00,72.381,72.409,72.366,72.387,18860000.0
2008-09-16 10:20:00,72.402,72.402,72.368,72.379,49260000.0
2008-09-16 10:21:00,72.406,72.406,72.39,72.393,7360000.0
2008-09-16 10:22:00,72.412,72.442,72.407,72.412,41570000.0
2008-09-16 10:23:00,72.422,72.45,72.399,72.421,43520000.0
2008-09-16 10:24:00,72.441,72.454,72.42,72.454,22050000.0
2008-09-16 10:25:00,72.402,72.434,72.383,72.417,93540000.0
2008-09-16 10:26:00,72.39,72.399,72.374,72.399,95980000.0
2008-09-16 10:27:00,72.422,72.454,72.393,72.454,13750000.0
2008-09-16 10:28:00,72.452,72.452,72.399,72.422,53360000.0
2008-09-16 10:29:00,72.407,72.463,72.403,72.463,11310000.0
2008-09-16 10:30:00,72.483,72.502,72.445,72.502,8650000.0
2008-09-16 10:31:00,72.503,72.506,72.484,72.502,13390000.0
2008-09-16 10:32:00,72.48,72.499,72.48,72.499,45690000.0
2008-09-16 10:33:00,72.506,72.524,72.493,72.517,15520000.0
2008-09-16 10:34:00,72.528,72.549,72.526,72.549,8340000.0
2008-09-16 10:35:00,72.52,72.541,72.509,72.525,77600000.0
2008-09-16 10:36:00,72.504,72.511,72.484,72.494,12210000.0
2008-09-16 10:37:00,72.482,72.507,72.469,72.494,77970000.0
2008-09-16 10:38:00,72.517,72.531,72.495,72.527,94210000.0
2008-09-16 10:39:00,72.514,72.516,72.487,72.505,25430000.0
2008-09-16 10:40:00,72.495,72.509,72.477,72.497,90680000.0
2008-09-16 10:41:00,72.498,72.531,72.468,72.521,74030000.0
2008-09-16 10:42:00,72.547,72.547,72.51,72.529,9760000.0
2008-09-16 10:43:00,72.552,72.576,72.546,72.568,81110000.0
2008-09-16 10:44:00,72.527,72.546,72.49,72.519,79830000.0
2008-09-16 10:45:00,72.481,72.488,72.45,72.474,13000000.0
2008-09-16 10:46:00,72.463,72.495,72.458,72.46,96610000.0
2008-09-16 10:47:00,72.483,72.483,72.415,72.435,19570000.0
2008-09-16 10:48:00,72.459,72.468,72.453,72.453,9570000.0
2008-09-16 10:49:00,72.447,72.47,72.437,72.457,66020000.0
2008-09-16 10:50:00,72.457,72.494,72.456,72.483,83600000.0
2008-09-16 10:51:00,72.495,72.508,72.486,72.488,126900000.0
2008-09-16 10:52:00,72.497,72.536,72.497,72.512,15590000.0
2008-09-16 10:53:00,72.534,72.546,72.512,72.522,88200000.0
2008-09-16 10:54:00,72.543,72.554,72.515,72.539,87750000.0
2008-09-16 10:55:00,72.534,72.557,72.53,72.543,109130000.0
2008-09-16 10:56:00,72.534,72.534,72.489,72.52,13980000.0
2008-09-16 10:57:00,72.51,72.522,72.497,72.51,13520000.0
2008-09-16 10:58:00,72.508,72.52,72.476,72.507,58170000.0
2008-09-16 10:59:00,72.493,72.497,72.475,72.495,59240000.0
2008-09-16 11:00:00,72.508,72.518,72.468,72.495,118350000.0
2008-09-16 11:01:00,72.522,72.54,72.49,72.533,93770000.0
2008-09-16 11:02:00,72.518,72.543,72.495,72.518,110160000.0
2008-09-16 11:03:00,72.531,72.56,72.519,72.527,59240000.0
2008-09-16 11:04:00,72.546,72.546,72.529,72.534,14740000.0
2008-09-16 11:05:00,72.524,72.575,72.524,72.543,16910000.0
2008-09-16 11:06:00,72.561,72.613,72.561,72.602,76460000.0
2008-09-16 11:07:00,72.632,72.633,72.581,72.6,11840000.0
2008-09-16 11:08:00,72.61,72.652,72.61,72.651,18490000.0
2008-09-16 11:09:00,72.703,72.768,72.678,72.745,116800000.0
2008-09-16 11:10:00,72.748,72.758,72.735,72.754,67760000.0
2008-09-16 11:11:00,72.766,72.779,72.729,72.763,72920000.0
2008-09-16 11:12:00,72.78,72.78,72.747,72.767,11280000.0
2008-09-16 11:13:00,72.754,72.788,72.735,72.75,76510000.0
2008-09-16 11:14:00,72.765,72.767,72.719,72.747,90290000.0
2008-09-16 11:15:00,72.753,72.76,72.718,72.728,77240000.0
2008-09-16 11:16:00,72.745,72.774,72.722,72.762,71430000.0
2008-09-16 11:17:00,72.756,72.767,72.753,72.753,9240000.0
2008-09-16 11:18:00,72.729,72.729,72.722,72.722,2820000.0
2008-09-16 11:19:00,72.714,72.766,72.708,72.76,76260000.0
2008-09-16 11:20:00,72.77,72.796,72.75,72.782,91720000.0
2008-09-16 11:21:00,72.818,72.818,72.794,72.8,96330000.0
2008-09-16 11:22:00,72.787,72.787,72.742,72.768,90430000.0
2008-09-16 11:23:00,72.802,72.802,72.765,72.789,12040000.0
2008-09-16 11:24:00,72.789,72.848,72.789,72.821,129330000.0
2008-09-16 11:25:00,72.862,72.906,72.841,72.884,121870000.0
2008-09-16 11:26:00,72.894,72.943,72.892,72.93,21840000.0
2008-09-16 11:27:00,72.955,72.969,72.908,72.908,8300000.0
2008-09-16 11:28:00,72.924,72.943,72.903,72.921,44360000.0
2008-09-16 11:29:00,72.923,72.933,72.916,72.916,16900000.0
2008-09-16 11:30:00,72.941,72.967,72.915,72.958,79780000.0
2008-09-16 11:31:00,72.958,72.982,72.957,72.966,120200000.0
2008-09-16 11:32:00,72.972,72.978,72.938,72.962,90410000.0
2008-09-16 11:33:00,72.958,72.958,72.917,72.929,11300000.0
2008-09-16 11:34:00,72.936,72.942,72.912,72.942,13150000.0
2008-09-16 11:35:00,72.929,72.956,72.929,72.956,8010000.0
2008-09-16 11:36:00,72.975,72.986,72.954,72.973,114240000.0
2008-09-16 11:37:00,73.005,73.027,72.994,73.02,98990000.0
2008-09-16 11:38:00,73.014,73.042,73.012,73.031,9010000.0
2008-09-16 11:39:00,73.034,73.08,73.031,73.08,13230000.0
2008-09-16 11:40:00,73.055,73.088,73.048,73.068,97360000.0
2008-09-16 11:41:00,73.071,73.108,73.071,73.091,37650000.0
2008-09-16 11:42:00,73.106,73.106,73.032,73.033,10930000.0
2008-09-16 11:43:00,73.068,73.087,73.047,73.087,98320000.0
2008-09-16 11:44:00,73.097,73.111,73.087,73.088,100590000.0
2008-09-16 11:45:00,73.103,73.103,73.087,73.087,11870000.0
2008-09-16 11:46:00,73.11,73.128,73.077,73.086,71310000.0
2008-09-16 11:47:00,73.065,73.065,73.01,73.05,14700000.0
2008-09-16 11:48:00,73.047,73.052,73.007,73.03,71110000.0
2008-09-16 11:49:00,73.034,73.042,73.015,73.033,100950000.0
2008-09-16 11:50:00,73.018,73.03,73.002,73.024,7190000.0
2008-09-16 11:51:00,73.028,73.042,73.014,73.014,16000000.0
2008-09-16 11:52:00,72.997,73.027,72.996,73.009,91630000.0
2008-09-16 11:53:00,73.024,73.051,72.978,73.007,94230000.0
2008-09-16 11:54:00,73.015,73.015,72.983,73.002,90900000.0
2008-09-16 11:55:00,72.988,73.006,72.977,72.983,96270000.0
2008-09-16 11:56:00,72.995,73.005,72.976,73.005,14510000.0
2008-09-16 11:57:00,73.021,73.03,72.98,73.006,63880000.0
2008-09-16 11:58:00,73.001,73.011,72.989,73.004,108990000.0
2008-09-16 11:59:00,73.004,73.041,72.97,73.014,113250000.0
2008-09-16 12:00:00,73.032,73.037,72.995,73.0,129910000.0
2008-09-16 12:01:00,72.954,72.968,72.901,72.968,9200000.0
2008-09-16 12:02:00,72.946,72.974,72.934,72.936,139910000.0
2008-09-16 12:03:00,72.97,72.981,72.944,72.959,14400000.0
2008-09-16 12:04:00,72.98,72.981,72.961,72.981,13940000.0
2008-09-16 12:05:00,72.947,72.98,72.885,72.952,90750000.0
2008-09-16 12:06:00,72.928,72.928,72.845,72.87,5260000.0
2008-09-16 12:07:00,72.855,72.893,72.826,72.86,19840000.0
2008-09-16 12:08:00,72.887,72.902,72.857,72.881,130890000.0
2008-09-16 12:09:00,72.895,72.895,72.854,72.86,182810000.0
2008-09-16 12:10:00,72.882,72.882,72.862,72.878,115780000.0
2008-09-16 12:11:00,72.866,72.888,72.864,72.885,58200000.0
2008-09-16 12:12:00,72.886,72.903,72.855,72.866,6760000.0
2008-09-16 12:13:00,72.848,72.855,72.808,72.813,12810000.0
2008-09-16 12:14:00,72.822,72.822,72.731,72.778,14130000.0
2008-09-16 12:15:00,72.823,72.824,72.734,72.809,10550000.0
2008-09-16 12:16:00,72.822,72.846,72.806,72.841,17330000.0
2008-09-16 12:17:00,72.864,72.893,72.846,72.875,90430000.0
2008-09-16 12:18:00,72.955,72.955,72.878,72.913,100530000.0
2008-09-16 12:19:00,72.884,72.9,72.869,72.872,145370000.0
2008-09-16 12:20:00,72.879,72.903,72.877,72.903,12240000.0
2008-09-16 12:21:00,72.922,72.938,72.92,72.934,8860000.0
2008-09-16 12:22:00,72.934,72.934,72.892,72.906,10230000.0
2008-09-16 12:23:00,72.889,72.921,72.882,72.884,57540000.0
2008-09-16 12:24:00,72.884,72.903,72.783,72.816,60590000.0
2008-09-16 12:25:00,72.805,72.837,72.792,72.837,14120000.0
2008-09-16 12:26:00,72.835,72.848,72.811,72.822,55960000.0
2008-09-16 12:27:00,72.835,72.846,72.787,72.81,10320000.0
2008-09-16 12:28:00,72.799,72.82,72.78,72.82,99180000.0
2008-09-16 12:29:00,72.803,72.831,72.78,72.78,15800000.0
2008-09-16 12:30:00,72.751,72.758,72.723,72.749,12640000.0
2008-09-16 12:31:00,72.728,72.745,72.725,72.739,19640000.0
2008-09-16 12:32:00,72.762,72.77,72.756,72.762,60270000.0
2008-09-16 12:33:00,72.778,72.779,72.756,72.769,47330000.0
2008-09-16 12:34:00,72.737,72.743,72.724,72.732,56970000.0
2008-09-16 12:35:00,72.726,72.726,72.701,72.701,9660000.0
2008-09-16 12:36:00,72.72,72.745,72.715,72.719,13000000.0
2008-09-16 12:37:00,72.728,72.728,72.699,72.707,103040000.0
2008-09-16 12:38:00,72.711,72.718,72.692,72.701,39020000.0
2008-09-16 12:39:00,72.702,72.706,72.693,72.701,15970000.0
2008-09-16 12:40:00,72.707,72.758,72.691,72.758,13040000.0
2008-09-16 12:41:00,72.742,72.753,72.721,72.752,12600000.0
2008-09-16 12:42:00,72.779,72.786,72.749,72.766,84100000.0
2008-09-16 12:43:00,72.757,72.76,72.735,72.757,60860000.0
2008-09-16 12:44:00,72.745,72.752,72.734,72.752,50300000.0
2008-09-16 12:45:00,72.758,72.772,72.731,72.738,105630000.0
2008-09-16 12:46:00,72.746,72.751,72.732,72.741,117160000.0
2008-09-16 12:47:00,72.719,72.73,72.69,72.69,9960000.0
2008-09-16 12:48:00,72.675,72.675,72.614,72.632,9430000.0
2008-09-16 12:49:00,72.596,72.621,72.585,72.585,9060000.0
2008-09-16 12:50:00,72.581,72.604,72.563,72.604,17840000.0
2008-09-16 12:51:00,72.639,72.639,72.609,72.615,10560000.0
2008-09-16 12:52:00,72.607,72.666,72.607,72.652,84620000.0
2008-09-16 12:53:00,72.658,72.658,72.629,72.648,8090000.0
2008-09-16 12:54:00,72.661,72.661,72.629,72.638,88300000.0
2008-09-16 12:55:00,72.629,72.641,72.62,72.633,98940000.0
2008-09-16 12:56:00,72.626,72.636,72.62,72.636,11830000.0
2008-09-16 12:57:00,72.616,72.616,72.59,72.602,12290000.0
2008-09-16 12:58:00,72.632,72.632,72.584,72.609,12240000.0
2008-09-16 12:59:00,72.618,72.64,72.613,72.64,13410000.0
2008-09-16 13:00:00,72.652,72.652,72.635,72.635,12580000.0
2008-09-16 13:01:00,72.628,72.628,72.562,72.616,12020000.0
2008-09-16 13:02:00,72.6,72.603,72.575,72.593,33990000.0
2008-09-16 13:03:00,72.635,72.664,72.6,72.6,18410000.0
2008-09-16 13:04:00,72.573,72.59,72.567,72.567,88830000.0
2008-09-16 13:05:00,72.583,72.583,72.565,72.568,10420000.0
2008-09-16 13:06:00,72.582,72.59,72.558,72.585,127960000.0
2008-09-16 13:07:00,72.574,72.579,72.566,72.566,17360000.0
2008-09-16 13:08:00,72.546,72.561,72.533,72.559,11300000.0
2008-09-16 13:09:00,72.552,72.552,72.488,72.522,17090000.0
2008-09-16 13:10:00,72.52,72.545,72.516,72.539,16160000.0
2008-09-16 13:11:00,72.574,72.585,72.56,72.56,18630000.0
2008-09-16 13:12:00,72.569,72.574,72.536,72.543,19000000.0
2008-09-16 13:13:00,72.543,72.586,72.51,72.58,9760000.0
2008-09-16 13:14:00,72.527,72.534,72.501,72.523,15820000.0
2008-09-16 13:15:00,72.54,72.544,72.5,72.5,12060000.0
2008-09-16 13:16:00,72.503,72.509,72.475,72.509,10180000.0
2008-09-16 13:17:00,72.544,72.544,72.531,72.541,13190000.0
2008-09-16 13:18:00,72.585,72.585,72.547,72.57,9760000.0
2008-09-16 13:19:00,72.571,72.575,72.551,72.566,14880000.0
2008-09-16 13:20:00,72.575,72.591,72.57,72.577,14470000.0
2008-09-16 13:21:00,72.574,72.574,72.528,72.528,12970000.0
2008-09-16 13:22:00,72.516,72.517,72.489,72.498,19790000.0
2008-09-16 13:23:00,72.513,72.529,72.506,72.529,8490000.0
2008-09-16 13:24:00,72.559,72.576,72.518,72.573,14350000.0
2008-09-16 13:25:00,72.543,72.56,72.531,72.538,10000000.0
2008-09-16 13:26:00,72.513,72.515,72.482,72.498,19780000.0
2008-09-16 13:27:00,72.516,72.522,72.485,72.495,15860000.0
2008-09-16 13:28:00,72.492,72.53,72.489,72.498,17180000.0
2008-09-16 13:29:00,72.525,72.542,72.48,72.525,19200000.0
2008-09-16 13:30:00,72.524,72.526,72.484,72.513,18040000.0
2008-09-16 13:31:00,72.498,72.524,72.488,72.522,11160000.0
2008-09-16 13:32:00,72.503,72.534,72.484,72.509,21570000.0
2008-09-16 13:33:00,72.517,72.522,72.492,72.492,13110000.0
2008-09-16 13:34:00,72.506,72.516,72.503,72.516,12640000.0
2008-09-16 13:35:00,72.498,72.554,72.498,72.554,14120000.0
2008-09-16 13:36:00,72.573,72.574,72.566,72.571,14280000.0
2008-09-16 13:37:00,72.559,72.579,72.553,72.577,13040000.0
2008-09-16 13:38:00,72.55,72.571,72.532,72.544,16940000.0
2008-09-16 13:39:00,72.543,72.549,72.529,72.533,15620000.0
2008-09-16 13:40:00,72.536,72.536,72.496,72.529,17450000.0
2008-09-16 13:41:00,72.515,72.545,72.51,72.514,17510000.0
2008-09-16 13:42:00,72.513,72.513,72.479,72.496,8730000.0
2008-09-16 13:43:00,72.496,72.5,72.484,72.487,21490000.0
2008-09-16 13:44:00,72.482,72.482,72.469,72.469,9770000.0
2008-09-16 13:45:00,72.472,72.472,72.453,72.465,17550000.0
2008-09-16 13:46:00,72.468,72.474,72.445,72.458,18240000.0
2008-09-16 13:47:00,72.46,72.483,72.46,72.476,13940000.0
2008-09-16 13:48:00,72.48,72.499,72.462,72.475,20650000.0
2008-09-16 13:49:00,72.48,72.483,72.455,72.483,15060000.0
2008-09-16 13:50:00,72.465,72.472,72.456,72.464,14110000.0
2008-09-16 13:51:00,72.468,72.471,72.443,72.455,13000000.0
2008-09-16 13:52:00,72.48,72.49,72.446,72.469,12510000.0
2008-09-16 13:53:00,72.519,72.527,72.47,72.527,14690000.0
2008-09-16 13:54:00,72.583,72.62,72.548,72.578,10470000.0
2008-09-16 13:55:00,72.608,72.62,72.585,72.592,18030000.0
2008-09-16 13:56:00,72.606,72.621,72.601,72.609,14130000.0
2008-09-16 13:57:00,72.642,72.649,72.607,72.635,16380000.0
2008-09-16 13:58:00,72.67,72.697,72.668,72.688,14500000.0
2008-09-16 13:59:00,72.679,72.679,72.635,72.636,13190000.0
2008-09-16 14:00:00,72.639,72.678,72.639,72.641,10760000.0
2008-09-16 14:01:00,72.654,72.658,72.631,72.658,10380000.0
2008-09-16 14:02:00,72.64,72.662,72.638,72.662,19050000.0
2008-09-16 14:03:00,72.643,72.643,72.564,72.571,11870000.0
2008-09-16 14:04:00,72.591,72.591,72.577,72.584,9670000.0
2008-09-16 14:05:00,72.564,72.587,72.559,72.569,11270000.0
2008-09-16 14:06:00,72.532,72.532,72.502,72.502,3940000.0
2008-09-16 14:07:00,72.468,72.492,72.443,72.453,11360000.0
2008-09-16 14:08:00,72.456,72.456,72.418,72.45,8830000.0
2008-09-16 14:09:00,72.467,72.481,72.453,72.463,12210000.0
2008-09-16 14:10:00,72.491,72.52,72.487,72.495,17320000.0
2008-09-16 14:11:00,72.592,72.631,72.52,72.584,13710000.0
2008-09-16 14:12:00,72.627,72.646,72.612,72.643,11490000.0
2008-09-16 14:13:00,72.511,72.65,72.504,72.574,18530000.0
2008-09-16 14:14:00,72.529,72.543,72.512,72.512,12900000.0
2008-09-16 14:15:00,72.532,72.567,72.532,72.567,11270000.0
2008-09-16 14:16:00,72.625,72.651,72.598,72.605,18220000.0
2008-09-16 14:17:00,72.579,72.581,72.542,72.573,10330000.0
2008-09-16 14:18:00,72.562,72.562,72.467,72.474,17730000.0
2008-09-16 14:19:00,72.47,72.533,72.47,72.53,9210000.0
2008-09-16 14:20:00,72.552,72.594,72.543,72.577,21080000.0
2008-09-16 14:21:00,72.573,72.587,72.543,72.58,13980000.0
2008-09-16 14:22:00,72.558,72.6,72.533,72.565,12480000.0
2008-09-16 14:23:00,72.58,72.598,72.56,72.578,16980000.0
2008-09-16 14:24:00,72.6,72.617,72.58,72.612,11850000.0
2008-09-16 14:25:00,72.626,72.628,72.607,72.628,12250000.0
2008-09-16 14:26:00,72.631,72.631,72.602,72.623,11160000.0
2008-09-16 14:27:00,72.642,72.645,72.61,72.639,19280000.0
2008-09-16 14:28:00,72.608,72.636,72.545,72.588,15850000.0
2008-09-16 14:29:00,72.628,72.686,72.617,72.672,14090000.0
2008-09-16 14:30:00,72.522,72.65,72.501,72.643,13570000.0
2008-09-16 14:31:00,72.623,72.649,72.618,72.618,10710000.0
2008-09-16 14:32:00,72.651,72.656,72.626,72.647,13020000.0
2008-09-16 14:33:00,72.639,72.639,72.529,72.575,9470000.0
2008-09-16 14:34:00,72.534,72.56,72.491,72.52,14350000.0
2008-09-16 14:35:00,72.518,72.518,72.478,72.503,11680000.0
2008-09-16 14:36:00,72.476,72.498,72.47,72.498,11930000.0
2008-09-16 14:37:00,72.434,72.487,72.411,72.427,14690000.0
2008-09-16 14:38:00,72.416,72.43,72.397,72.399,10890000.0
2008-09-16 14:39:00,72.403,72.421,72.403,72.417,11680000.0
2008-09-16 14:40:00,72.394,72.427,72.387,72.414,14510000.0
2008-09-16 14:41:00,72.393,72.394,72.38,72.392,12770000.0
2008-09-16 14:42:00,72.414,72.444,72.41,72.41,10230000.0
2008-09-16 14:43:00,72.403,72.403,72.382,72.396,15200000.0
2008-09-16 14:44:00,72.381,72.392,72.372,72.392,19080000.0
2008-09-16 14:45:00,72.399,72.402,72.359,72.378,14720000.0
2008-09-16 14:46:00,72.371,72.396,72.362,72.362,13980000.0
2008-09-16 14:47:00,72.384,72.384,72.336,72.352,8640000.0
2008-09-16 14:48:00,72.37,72.37,72.347,72.366,14550000.0
2008-09-16 14:49:00,72.389,72.419,72.371,72.387,10340000.0
2008-09-16 14:50:00,72.383,72.389,72.367,72.367,13120000.0
2008-09-16 14:51:00,72.366,72.366,72.272,72.306,11870000.0
2008-09-16 14:52:00,72.275,72.282,72.234,72.282,7150000.0
2008-09-16 14:53:00,72.235,72.257,72.216,72.242,14870000.0
2008-09-16 14:54:00,72.222,72.229,72.191,72.191,6620000.0
2008-09-16 14:55:00,72.218,72.22,72.185,72.189,19660000.0
2008-09-16 14:56:00,72.187,72.198,72.178,72.192,19190000.0
2008-09-16 14:57:00,72.191,72.191,72.179,72.179,2490000.0
2008-09-16 14:58:00,72.123,72.155,72.089,72.105,12970000.0
2008-09-16 14:59:00,72.09,72.114,72.09,72.095,21120000.0
2008-09-16 15:00:00,72.134,72.177,71.982,72.177,10000000.0
2008-09-16 15:01:00,72.206,72.234,72.202,72.232,17750000.0
2008-09-16 15:02:00,72.226,72.232,72.193,72.203,20330000.0
2008-09-16 15:03:00,72.223,72.233,72.173,72.232,17090000.0
2008-09-16 15:04:00,72.2,72.2,72.179,72.185,9850000.0
2008-09-16 15:05:00,72.196,72.196,72.175,72.195,14280000.0
2008-09-16 15:06:00,72.191,72.201,72.173,72.173,10330000.0
2008-09-16 15:07:00,72.152,72.152,72.121,72.132,17500000.0
2008-09-16 15:08:00,72.146,72.146,72.114,72.124,26190000.0
2008-09-16 15:09:00,72.128,72.156,72.124,72.152,18670000.0
2008-09-16 15:10:00,72.139,72.16,72.132,72.16,9210000.0
2008-09-16 15:11:00,72.155,72.155,72.079,72.136,10550000.0
2008-09-16 15:12:00,72.107,72.138,72.104,72.127,12200000.0
2008-09-16 15:13:00,72.136,72.162,72.107,72.126,13150000.0
2008-09-16 15:14:00,72.161,72.194,72.161,72.188,13940000.0
2008-09-16 15:15:00,72.212,72.217,72.171,72.187,17480000.0
2008-09-16 15:16:00,72.18,72.183,72.165,72.181,20820000.0
2008-09-16 15:17:00,72.183,72.183,72.171,72.171,9580000.0
2008-09-16 15:18:00,72.16,72.167,72.128,72.141,14650000.0
2008-09-16 15:19:00,72.114,72.115,72.068,72.068,11880000.0
2008-09-16 15:20:00,72.058,72.063,72.047,72.047,17350000.0
2008-09-16 15:21:00,72.077,72.077,72.031,72.064,11580000.0
2008-09-16 15:22:00,72.085,72.101,72.082,72.097,13230000.0
2008-09-16 15:23:00,72.083,72.123,72.081,72.106,12250000.0
2008-09-16 15:24:00,72.12,72.128,72.113,72.122,11890000.0
2008-09-16 15:25:00,72.113,72.148,72.113,72.118,12020000.0
2008-09-16 15:26:00,72.076,72.083,72.036,72.036,10370000.0
2008-09-16 15:27:00,72.031,72.043,72.019,72.026,19420000.0
2008-09-16 15:28:00,72.03,72.052,72.03,72.038,15580000.0
2008-09-16 15:29:00,72.073,72.107,72.06,72.072,19610000.0
2008-09-16 15:30:00,72.094,72.095,72.047,72.066,19910000.0
2008-09-16 15:31:00,72.05,72.052,72.015,72.016,8280000.0
2008-09-16 15:32:00,72.055,72.055,72.035,72.051,13080000.0
2008-09-16 15:33:00,72.062,72.112,72.062,72.082,11120000.0
2008-09-16 15:34:00,72.089,72.136,72.077,72.077,11090000.0
2008-09-16 15:35:00,72.077,72.111,72.05,72.065,17880000.0
2008-09-16 15:36:00,72.074,72.076,72.032,72.045,15060000.0
2008-09-16 15:37:00,72.048,72.095,72.048,72.069,13380000.0
2008-09-16 15:38:00,72.067,72.081,72.042,72.069,13930000.0
2008-09-16 15:39:00,72.067,72.094,72.058,72.076,19620000.0
2008-09-16 15:40:00,72.099,72.144,72.098,72.144,16090000.0
2008-09-16 15:41:00,72.126,72.195,72.126,72.149,8870000.0
2008-09-16 15:42:00,72.261,72.273,72.226,72.263,19240000.0
2008-09-16 15:43:00,72.292,72.306,72.218,72.229,17970000.0
2008-09-16 15:44:00,72.211,72.237,72.179,72.228,15440000.0
2008-09-16 15:45:00,72.249,72.266,72.221,72.258,17900000.0
2008-09-16 15:46:00,72.252,72.286,72.242,72.245,13420000.0
2008-09-16 15:47:00,72.251,72.281,72.247,72.264,8290000.0
2008-09-16 15:48:00,72.302,72.302,72.217,72.232,10260000.0
2008-09-16 15:49:00,72.209,72.22,72.195,72.22,18060000.0
2008-09-16 15:50:00,72.204,72.252,72.192,72.223,14500000.0
2008-09-16 15:51:00,72.228,72.241,72.221,72.24,21110000.0
2008-09-16 15:52:00,72.221,72.239,72.184,72.184,19650000.0
2008-09-16 15:53:00,72.176,72.192,72.17,72.175,21970000.0
2008-09-16 15:54:00,72.192,72.197,72.176,72.184,16980000.0
2008-09-16 15:55:00,72.147,72.171,72.114,72.122,22010000.0
2008-09-16 15:56:00,72.117,72.155,72.117,72.118,16990000.0
2008-09-16 15:57:00,72.125,72.153,72.122,72.128,21080000.0
2008-09-16 15:58:00,72.116,72.169,72.116,72.169,13940000.0
2008-09-16 15:59:00,72.156,72.163,72.122,72.122,16560000.0
2008-09-16 16:00:00,72.144,72.155,72.126,72.148,12620000.0
2008-09-16 16:01:00,72.127,72.155,72.116,72.155,12050000.0
2008-09-16 16:02:00,72.183,72.209,72.156,72.156,20220000.0
2008-09-16 16:03:00,72.178,72.204,72.17,72.193,18080000.0
2008-09-16 16:04:00,72.192,72.231,72.187,72.231,8160000.0
2008-09-16 16:05:00,72.265,72.308,72.256,72.261,19090000.0
2008-09-16 16:06:00,72.288,72.288,72.249,72.257,13720000.0
2008-09-16 16:07:00,72.267,72.275,72.252,72.275,21160000.0
2008-09-16 16:08:00,72.284,72.284,72.267,72.268,14700000.0
2008-09-16 16:09:00,72.276,72.282,72.256,72.268,14660000.0
2008-09-16 16:10:00,72.267,72.274,72.224,72.235,16380000.0
2008-09-16 16:11:00,72.271,72.271,72.252,72.267,10750000.0
2008-09-16 16:12:00,72.286,72.309,72.276,72.287,14080000.0
2008-09-16 16:13:00,72.298,72.322,72.275,72.309,16750000.0
2008-09-16 16:14:00,72.328,72.39,72.328,72.379,8630000.0
2008-09-16 16:15:00,72.378,72.385,72.369,72.369,9240000.0
2008-09-16 16:16:00,72.386,72.405,72.322,72.357,18040000.0
2008-09-16 16:17:00,72.306,72.311,72.287,72.292,19250000.0
2008-09-16 16:18:00,72.288,72.342,72.285,72.328,17110000.0
2008-09-16 16:19:00,72.309,72.319,72.265,72.28,13390000.0
2008-09-16 16:20:00,72.239,72.303,72.211,72.291,13570000.0
2008-09-16 16:21:00,72.312,72.333,72.3,72.309,11880000.0
2008-09-16 16:22:00,72.345,72.363,72.333,72.361,12860000.0
2008-09-16 16:23:00,72.44,72.451,72.418,72.427,16880000.0
2008-09-16 16:24:00,72.468,72.471,72.405,72.41,14080000.0
2008-09-16 16:25:00,72.394,72.397,72.361,72.381,15390000.0
2008-09-16 16:26:00,72.337,72.343,72.326,72.338,14350000.0
2008-09-16 16:27:00,72.386,72.416,72.35,72.402,15450000.0
2008-09-16 16:28:00,72.434,72.434,72.368,72.429,9020000.0
2008-09-16 16:29:00,72.437,72.45,72.437,72.443,9200000.0
2008-09-16 16:30:00,72.444,72.45,72.406,72.45,12960000.0
2008-09-16 16:31:00,72.444,72.444,72.392,72.409,8820000.0
2008-09-16 16:32:00,72.46,72.518,72.428,72.482,12770000.0
2008-09-16 16:33:00,72.544,72.57,72.504,72.504,21650000.0
2008-09-16 16:34:00,72.487,72.506,72.451,72.459,13000000.0
2008-09-16 16:35:00,72.459,72.488,72.453,72.46,16340000.0
2008-09-16 16:36:00,72.502,72.559,72.49,72.555,22960000.0
2008-09-16 16:37:00,72.541,72.561,72.48,72.52,16160000.0
2008-09-16 16:38:00,72.464,72.504,72.428,72.476,12450000.0
2008-09-16 16:39:00,72.453,72.453,72.447,72.447,3420000.0
2008-09-16 16:40:00,72.415,72.45,72.393,72.395,12030000.0
2008-09-16 16:41:00,72.404,72.404,72.365,72.379,10910000.0
2008-09-16 16:42:00,72.404,72.404,72.38,72.395,11270000.0
2008-09-16 16:43:00,72.399,72.404,72.381,72.404,15770000.0
2008-09-16 16:44:00,72.371,72.392,72.352,72.357,18780000.0
2008-09-16 16:45:00,72.42,72.431,72.353,72.431,16530000.0
2008-09-16 16:46:00,72.431,72.452,72.431,72.446,14760000.0
2008-09-16 16:47:00,72.426,72.448,72.398,72.412,12670000.0
2008-09-16 16:48:00,72.434,72.445,72.404,72.439,11550000.0
2008-09-16 16:49:00,72.4,72.417,72.386,72.401,17480000.0
2008-09-16 16:50:00,72.43,72.449,72.401,72.426,19390000.0
2008-09-16 16:51:00,72.404,72.404,72.379,72.383,10180000.0
2008-09-16 16:52:00,72.369,72.407,72.357,72.404,12400000.0
2008-09-16 16:53:00,72.563,72.663,72.563,72.573,13520000.0
2008-09-16 16:54:00,72.681,72.745,72.628,72.745,16920000.0
2008-09-16 16:55:00,72.764,72.764,72.707,72.746,12780000.0
2008-09-16 16:56:00,72.821,72.895,72.78,72.876,8450000.0
2008-09-16 16:57:00,72.927,72.974,72.915,72.943,23590000.0
2008-09-16 16:58:00,72.927,72.949,72.9,72.919,20470000.0
2008-09-16 16:59:00,72.88,72.916,72.879,72.889,14880000.0
2008-09-16 17:00:00,72.892,72.932,72.833,72.833,9280000.0
2008-09-16 17:01:00,72.872,72.929,72.868,72.91,13650000.0
2008-09-16 17:02:00,72.929,72.964,72.893,72.964,18410000.0
2008-09-16 17:03:00,72.96,72.961,72.896,72.919,11260000.0
2008-09-16 17:04:00,72.932,72.932,72.905,72.905,4320000.0
2008-09-16 17:05:00,72.896,72.896,72.822,72.89,9820000.0
2008-09-16 17:06:00,72.898,72.915,72.837,72.845,12990000.0
2008-09-16 17:07:00,72.837,72.883,72.828,72.852,18310000.0
2008-09-16 17:08:00,72.777,72.814,72.758,72.78,22620000.0
2008-09-16 17:09:00,72.762,72.762,72.729,72.758,10560000.0
2008-09-16 17:10:00,72.794,72.794,72.728,72.743,8070000.0
2008-09-16 17:11:00,72.743,72.8,72.731,72.77,8450000.0
2008-09-16 17:12:00,72.796,72.813,72.768,72.774,12950000.0
2008-09-16 17:13:00,72.836,72.851,72.809,72.849,9270000.0
2008-09-16 17:14:00,72.886,72.893,72.863,72.864,14320000.0
2008-09-16 17:15:00,72.892,72.968,72.883,72.909,16280000.0
2008-09-16 17:16:00,72.923,72.924,72.897,72.905,12580000.0
2008-09-16 17:17:00,72.876,72.877,72.848,72.877,11540000.0
2008-09-16 17:18:00,72.854,72.863,72.779,72.859,9210000.0
2008-09-16 17:19:00,72.849,72.896,72.849,72.867,16040000.0
2008-09-16 17:20:00,72.862,72.882,72.822,72.833,12080000.0
2008-09-16 17:21:00,72.862,72.862,72.824,72.824,10150000.0
2008-09-16 17:22:00,72.796,72.825,72.777,72.782,17320000.0
2008-09-16 17:23:00,72.727,72.752,72.697,72.7,18410000.0
2008-09-16 17:24:00,72.73,72.74,72.701,72.711,18460000.0
2008-09-16 17:25:00,72.753,72.797,72.751,72.769,14550000.0
2008-09-16 17:26:00,72.811,72.826,72.809,72.817,12030000.0
2008-09-16 17:27:00,72.846,72.846,72.806,72.832,13530000.0
2008-09-16 17:28:00,72.796,72.812,72.75,72.775,8090000.0
2008-09-16 17:29:00,72.755,72.763,72.681,72.708,14910000.0
2008-09-16 17:30:00,72.713,72.797,72.696,72.797,12810000.0
2008-09-16 17:31:00,72.823,72.872,72.823,72.868,8660000.0
2008-09-16 17:32:00,72.886,72.886,72.818,72.855,12210000.0
2008-09-16 17:33:00,72.872,72.874,72.836,72.863,16830000.0
2008-09-16 17:34:00,72.844,72.845,72.814,72.819,21100000.0
2008-09-16 17:35:00,72.838,72.856,72.828,72.856,9770000.0
2008-09-16 17:36:00,72.905,72.92,72.821,72.84,17220000.0
2008-09-16 17:37:00,72.831,72.855,72.801,72.855,10220000.0
2008-09-16 17:38:00,72.858,72.861,72.846,72.846,19980000.0
2008-09-16 17:39:00,72.878,72.893,72.842,72.863,18810000.0
2008-09-16 17:40:00,72.865,72.878,72.85,72.868,15870000.0
2008-09-16 17:41:00,72.916,72.948,72.909,72.909,9020000.0
2008-09-16 17:42:00,72.958,72.973,72.951,72.973,11700000.0
2008-09-16 17:43:00,72.946,72.95,72.907,72.931,19990000.0
2008-09-16 17:44:00,72.904,72.943,72.904,72.943,8640000.0
2008-09-16 17:45:00,72.936,72.981,72.928,72.944,18030000.0
2008-09-16 17:46:00,72.918,72.925,72.908,72.911,15780000.0
2008-09-16 17:47:00,72.922,72.922,72.886,72.886,14690000.0
2008-09-16 17:48:00,72.904,72.911,72.895,72.898,12240000.0
2008-09-16 17:49:00,72.896,72.917,72.889,72.908,21970000.0
2008-09-16 17:50:00,72.922,72.953,72.917,72.947,8120000.0
2008-09-16 17:51:00,72.969,72.988,72.937,72.982,19520000.0
2008-09-16 17:52:00,72.955,72.972,72.899,72.899,14310000.0
2008-09-16 17:53:00,72.903,72.925,72.889,72.92,14130000.0
2008-09-16 17:54:00,72.946,72.957,72.92,72.95,12250000.0
2008-09-16 17:55:00,72.937,72.947,72.901,72.918,21120000.0
2008-09-16 17:56:00,72.923,72.927,72.914,72.921,22540000.0
2008-09-16 17:57:00,72.926,72.959,72.926,72.949,11650000.0
2008-09-16 17:58:00,72.988,73.095,72.985,73.071,12580000.0
2008-09-16 17:59:00,73.097,73.101,73.07,73.097,18790000.0
2008-09-16 18:00:00,73.114,73.115,73.1,73.11,12210000.0
2008-09-16 18:01:00,73.134,73.175,73.125,73.165,17840000.0
2008-09-16 18:02:00,73.19,73.207,73.181,73.206,12630000.0
2008-09-16 18:03:00,73.223,73.223,73.212,73.223,10040000.0
2008-09-16 18:04:00,73.193,73.2,73.146,73.154,13190000.0
2008-09-16 18:05:00,73.148,73.176,73.144,73.149,13930000.0
2008-09-16 18:06:00,73.151,73.179,73.15,73.152,14830000.0
2008-09-16 18:07:00,73.138,73.138,73.111,73.116,10900000.0
2008-09-16 18:08:00,73.094,73.115,73.088,73.102,22800000.0
2008-09-16 18:09:00,73.112,73.114,73.099,73.099,17310000.0
2008-09-16 18:10:00,73.107,73.113,73.098,73.112,24260000.0
2008-09-16 18:11:00,73.099,73.119,73.095,73.095,11450000.0
2008-09-16 18:12:00,73.136,73.137,73.085,73.116,11160000.0
2008-09-16 18:13:00,73.134,73.145,73.114,73.118,5120000.0
2008-09-16 18:14:00,73.114,73.119,73.105,73.112,12520000.0
2008-09-16 18:15:00,73.113,73.113,73.064,73.1,10780000.0
2008-09-16 18:16:00,73.08,73.084,73.075,73.076,14300000.0
2008-09-16 18:17:00,73.077,73.095,73.077,73.084,11080000.0
2008-09-16 18:18:00,73.124,73.153,73.124,73.14,14360000.0
2008-09-16 18:19:00,73.145,73.162,73.134,73.16,7710000.0
2008-09-16 18:20:00,73.13,73.151,73.077,73.097,12240000.0
2008-09-16 18:21:00,73.063,73.063,73.026,73.055,9630000.0
2008-09-16 18:22:00,73.088,73.135,73.045,73.094,17090000.0
2008-09-16 18:23:00,73.111,73.127,73.111,73.113,9770000.0
2008-09-16 18:24:00,73.136,73.136,73.1,73.121,9760000.0
2008-09-16 18:25:00,73.146,73.16,73.115,73.125,17080000.0
2008-09-16 18:26:00,73.116,73.123,73.074,73.105,16210000.0
2008-09-16 18:27:00,73.146,73.146,73.091,73.114,13750000.0
2008-09-16 18:28:00,73.096,73.101,73.09,73.101,15880000.0
2008-09-16 18:29:00,73.092,73.092,73.063,73.08,14880000.0
2008-09-16 18:30:00,73.102,73.102,73.054,73.084,10520000.0
2008-09-16 18:31:00,73.078,73.08,73.066,73.072,20030000.0
2008-09-16 18:32:00,73.043,73.061,73.034,73.053,15820000.0
2008-09-16 18:33:00,73.075,73.103,73.072,73.103,11350000.0
2008-09-16 18:34:00,73.111,73.111,73.083,73.087,17330000.0
2008-09-16 18:35:00,73.086,73.111,73.084,73.104,10550000.0
2008-09-16 18:36:00,73.136,73.136,73.095,73.114,14660000.0
2008-09-16 18:37:00,73.107,73.111,73.105,73.106,8690000.0
2008-09-16 18:38:00,73.099,73.1,73.092,73.1,18260000.0
2008-09-16 18:39:00,73.109,73.117,73.091,73.096,8310000.0
2008-09-16 18:40:00,73.076,73.093,73.071,73.073,17700000.0
2008-09-16 18:41:00,73.081,73.083,73.076,73.076,9810000.0
2008-09-16 18:42:00,73.097,73.099,73.066,73.082,9610000.0
2008-09-16 18:43:00,73.039,73.042,73.038,73.042,10390000.0
2008-09-16 18:44:00,73.056,73.069,73.043,73.047,16390000.0
2008-09-16 18:45:00,73.072,73.079,73.065,73.07,16760000.0
2008-09-16 18:46:00,73.054,73.057,73.037,73.055,19340000.0
2008-09-16 18:47:00,73.049,73.071,73.049,73.056,16570000.0
2008-09-16 18:48:00,73.077,73.077,73.03,73.039,13220000.0
2008-09-16 18:49:00,73.066,73.103,73.058,73.072,13140000.0
2008-09-16 18:50:00,73.097,73.1,73.07,73.085,6950000.0
2008-09-16 18:51:00,73.102,73.104,73.078,73.104,8870000.0
2008-09-16 18:52:00,73.099,73.107,73.097,73.107,7000000.0
2008-09-16 18:53:00,73.089,73.106,73.068,73.106,19570000.0
2008-09-16 18:54:00,73.106,73.111,73.079,73.099,13530000.0
2008-09-16 18:55:00,73.089,73.092,73.077,73.091,8080000.0
2008-09-16 18:56:00,73.103,73.105,73.088,73.099,11450000.0
2008-09-16 18:57:00,73.108,73.108,73.07,73.081,13230000.0
2008-09-16 18:58:00,73.084,73.084,73.055,73.083,19280000.0
2008-09-16 18:59:00,73.121,73.127,73.1,73.115,13780000.0
2008-09-16 19:00:00,73.154,73.163,73.103,73.122,13520000.0
2008-09-16 19:01:00,73.13,73.143,73.127,73.13,13830000.0
2008-09-16 19:02:00,73.11,73.11,73.098,73.109,16750000.0
2008-09-16 19:03:00,73.109,73.139,73.099,73.131,16950000.0
2008-09-16 19:04:00,73.136,73.14,73.125,73.14,12360000.0
2008-09-16 19:05:00,73.144,73.144,73.134,73.138,8640000.0
2008-09-16 19:06:00,73.151,73.151,73.134,73.147,12670000.0
2008-09-16 19:07:00,73.139,73.142,73.134,73.139,21730000.0
2008-09-16 19:08:00,73.136,73.151,73.135,73.135,14650000.0
2008-09-16 19:09:00,73.165,73.188,73.146,73.164,16450000.0
2008-09-16 19:10:00,73.193,73.193,73.176,73.18,12020000.0
2008-09-16 19:11:00,73.129,73.136,73.119,73.128,19910000.0
2008-09-16 19:12:00,73.151,73.158,73.141,73.158,11510000.0
2008-09-16 19:13:00,73.143,73.143,73.14,73.14,3000000.0
2008-09-16 19:14:00,73.179,73.201,73.167,73.201,13830000.0
2008-09-16 19:15:00,73.19,73.203,73.174,73.178,11320000.0
2008-09-16 19:16:00,73.175,73.199,73.162,73.163,10610000.0
2008-09-16 19:17:00,73.215,73.242,73.215,73.235,6380000.0
2008-09-16 19:18:00,73.276,73.276,73.26,73.271,14110000.0
2008-09-16 19:19:00,73.233,73.248,73.228,73.244,13900000.0
2008-09-16 19:20:00,73.246,73.246,73.242,73.242,5070000.0
2008-09-16 19:21:00,73.268,73.268,73.237,73.237,6580000.0
2008-09-16 19:22:00,73.27,73.293,73.27,73.287,14400000.0
2008-09-16 19:23:00,73.323,73.323,73.313,73.316,16760000.0
2008-09-16 19:24:00,73.35,73.35,73.298,73.3,12670000.0
2008-09-16 19:25:00,73.306,73.334,73.302,73.309,16600000.0
2008-09-16 19:26:00,73.304,73.309,73.299,73.305,10330000.0
2008-09-16 19:27:00,73.285,73.303,73.268,73.268,5450000.0
2008-09-16 19:28:00,73.256,73.257,73.249,73.257,11280000.0
2008-09-16 19:29:00,73.26,73.266,73.257,73.259,7890000.0
2008-09-16 19:30:00,73.279,73.292,73.24,73.24,11080000.0
2008-09-16 19:31:00,73.222,73.231,73.216,73.216,11880000.0
2008-09-16 19:32:00,73.271,73.292,73.244,73.292,14310000.0
2008-09-16 19:33:00,73.351,73.351,73.318,73.344,8110000.0
2008-09-16 19:34:00,73.311,73.311,73.275,73.276,14840000.0
2008-09-16 19:35:00,73.26,73.284,73.26,73.284,9760000.0
2008-09-16 19:36:00,73.271,73.309,73.265,73.272,13050000.0
2008-09-16 19:37:00,73.263,73.263,73.228,73.261,9620000.0
2008-09-16 19:38:00,73.232,73.232,73.193,73.215,14890000.0
2008-09-16 19:39:00,73.216,73.216,73.148,73.148,4320000.0
2008-09-16 19:40:00,73.124,73.138,73.113,73.117,19190000.0
2008-09-16 19:41:00,73.099,73.118,73.069,73.09,23480000.0
2008-09-16 19:42:00,73.114,73.153,73.101,73.103,14120000.0
2008-09-16 19:43:00,73.1,73.156,73.1,73.113,10890000.0
2008-09-16 19:44:00,73.091,73.091,73.078,73.078,12620000.0
2008-09-16 19:45:00,73.107,73.109,73.1,73.1,6990000.0
2008-09-16 19:46:00,73.111,73.111,73.072,73.11,15850000.0
2008-09-16 19:47:00,73.104,73.11,73.084,73.085,15980000.0
2008-09-16 19:48:00,73.089,73.089,73.065,73.082,10700000.0
2008-09-16 19:49:00,73.08,73.089,73.07,73.072,17200000.0
2008-09-16 19:50:00,73.091,73.103,73.055,73.103,10190000.0
2008-09-16 19:51:00,73.108,73.11,73.097,73.11,14500000.0
2008-09-16 19:52:00,73.077,73.095,73.077,73.092,15110000.0
2008-09-16 19:53:00,73.084,73.089,73.071,73.075,16160000.0
2008-09-16 19:54:00,73.075,73.077,73.057,73.077,12290000.0
2008-09-16 19:55:00,73.079,73.102,73.075,73.078,15820000.0
2008-09-16 19:56:00,73.125,73.146,73.125,73.135,8460000.0
2008-09-16 19:57:00,73.174,73.185,73.096,73.153,12620000.0
2008-09-16 19:58:00,73.176,73.192,73.139,73.153,12590000.0
2008-09-16 19:59:00,73.206,73.213,73.161,73.161,19390000.0
2008-09-16 20:00:00,73.168,73.172,73.117,73.155,12930000.0
2008-09-16 20:01:00,73.137,73.162,73.091,73.091,22000000.0
2008-09-16 20:02:00,73.094,73.101,73.093,73.093,8680000.0
2008-09-16 20:03:00,73.06,73.06,73.033,73.036,13940000.0
2008-09-16 20:04:00,72.985,72.985,72.932,72.967,14390000.0
2008-09-16 20:05:00,72.967,72.979,72.917,72.957,14280000.0
2008-09-16 20:06:00,72.982,72.99,72.947,72.967,20130000.0
2008-09-16 20:07:00,72.962,73.006,72.962,73.006,8840000.0
2008-09-16 20:08:00,73.028,73.048,73.028,73.048,3760000.0
2008-09-16 20:09:00,73.064,73.075,73.036,73.066,16890000.0
2008-09-16 20:10:00,73.067,73.081,73.047,73.081,8880000.0
2008-09-16 20:11:00,73.121,73.154,73.098,73.115,13380000.0
2008-09-16 20:12:00,73.144,73.164,73.026,73.026,9010000.0
2008-09-16 20:13:00,73.073,73.073,73.045,73.045,12290000.0
2008-09-16 20:14:00,73.028,73.108,72.966,72.966,16080000.0
2008-09-16 20:15:00,72.917,72.917,72.637,72.741,17840000.0
2008-09-16 20:16:00,72.814,72.946,72.814,72.94,11870000.0
2008-09-16 20:17:00,72.897,72.923,72.827,72.862,13940000.0
2008-09-16 20:18:00,72.873,72.873,72.752,72.762,19020000.0
2008-09-16 20:19:00,72.813,72.889,72.761,72.889,13970000.0
2008-09-16 20:20:00,72.887,72.887,72.791,72.799,13330000.0
2008-09-16 20:21:00,72.769,72.769,72.696,72.754,9760000.0
2008-09-16 20:22:00,72.742,72.747,72.733,72.743,15400000.0
2008-09-16 20:23:00,72.734,72.747,72.725,72.725,11870000.0
2008-09-16 20:24:00,72.73,72.751,72.716,72.727,16900000.0
2008-09-16 20:25:00,72.777,72.89,72.758,72.869,11260000.0
2008-09-16 20:26:00,72.844,72.983,72.817,72.978,13890000.0
2008-09-16 20:27:00,73.038,73.118,73.038,73.084,17360000.0
2008-09-16 20:28:00,73.086,73.091,73.07,73.07,10380000.0
2008-09-16 20:29:00,73.072,73.082,73.021,73.027,15030000.0
2008-09-16 20:30:00,73.072,73.077,73.034,73.077,10140000.0
2008-09-16 20:31:00,73.126,73.145,73.102,73.129,12060000.0
2008-09-16 20:32:00,73.12,73.12,73.047,73.082,7410000.0
2008-09-16 20:33:00,73.074,73.074,73.039,73.039,13560000.0
2008-09-16 20:34:00,73.022,73.029,72.982,72.982,9960000.0
2008-09-16 20:35:00,72.92,72.922,72.879,72.903,19050000.0
2008-09-16 20:36:00,72.926,72.927,72.888,72.895,11830000.0
2008-09-16 20:37:00,72.882,72.882,72.82,72.836,14840000.0
2008-09-16 20:38:00,72.938,73.177,72.938,73.132,13750000.0
2008-09-16 20:39:00,73.272,73.409,73.237,73.297,18650000.0
2008-09-16 20:40:00,73.353,73.353,73.255,73.323,12290000.0
2008-09-16 20:41:00,73.285,73.311,73.231,73.279,18630000.0
2008-09-16 20:42:00,73.265,73.265,73.2,73.203,14450000.0
2008-09-16 20:43:00,73.185,73.198,73.175,73.198,11730000.0
2008-09-16 20:44:00,73.21,73.228,73.194,73.228,7510000.0
2008-09-16 20:45:00,73.282,73.301,73.226,73.26,16690000.0
2008-09-16 20:46:00,73.266,73.327,73.213,73.232,13190000.0
2008-09-16 20:47:00,73.318,73.379,73.244,73.318,13340000.0
2008-09-16 20:48:00,73.408,73.471,73.406,73.436,11680000.0
2008-09-16 20:49:00,73.471,73.582,73.452,73.582,9050000.0
2008-09-16 20:50:00,73.606,73.62,73.511,73.573,15900000.0
2008-09-16 20:51:00,73.596,73.596,73.555,73.563,24550000.0
2008-09-16 20:52:00,73.545,73.561,73.524,73.558,9060000.0
2008-09-16 20:53:00,73.523,73.553,73.498,73.535,14500000.0
2008-09-16 20:54:00,73.574,73.591,73.537,73.563,15680000.0
2008-09-16 20:55:00,73.562,73.604,73.562,73.595,13190000.0
2008-09-16 20:56:00,73.63,73.661,73.604,73.646,14880000.0
2008-09-16 20:57:00,73.641,73.652,73.602,73.602,10700000.0
2008-09-16 20:58:00,73.608,73.609,73.582,73.609,18170000.0
2008-09-16 20:59:00,73.598,73.613,73.542,73.576,14130000.0
2008-09-16 21:00:00,73.579,73.595,73.558,73.576,9570000.0
2008-09-16 21:01:00,73.562,73.563,73.546,73.552,11840000.0
2008-09-16 21:02:00,73.553,73.579,73.551,73.566,12440000.0
2008-09-16 21:03:00,73.574,73.574,73.499,73.499,6010000.0
2008-09-16 21:04:00,73.481,73.507,73.476,73.502,16330000.0
2008-09-16 21:05:00,73.517,73.525,73.49,73.525,9250000.0
2008-09-16 21:06:00,73.572,73.577,73.544,73.574,8720000.0
2008-09-16 21:07:00,73.587,73.614,73.583,73.601,16340000.0
2008-09-16 21:08:00,73.6,73.605,73.57,73.578,15860000.0
2008-09-16 21:09:00,73.618,73.622,73.602,73.622,11080000.0
2008-09-16 21:10:00,73.605,73.64,73.605,73.622,16720000.0
2008-09-16 21:11:00,73.622,73.622,73.609,73.615,15390000.0
2008-09-16 21:12:00,73.614,73.622,73.564,73.564,10320000.0
2008-09-16 21:13:00,73.555,73.6,73.555,73.581,13750000.0
2008-09-16 21:14:00,73.619,73.63,73.599,73.605,13180000.0
2008-09-16 21:15:00,73.614,73.637,73.614,73.629,15210000.0
2008-09-16 21:16:00,73.626,73.667,73.626,73.666,8490000.0
2008-09-16 21:17:00,73.696,73.75,73.683,73.735,12900000.0
2008-09-16 21:18:00,73.733,73.754,73.689,73.702,8650000.0
2008-09-16 21:19:00,73.686,73.686,73.676,73.676,9010000.0
2008-09-16 21:20:00,73.656,73.656,73.63,73.652,12520000.0
2008-09-16 21:21:00,73.647,73.673,73.611,73.613,7890000.0
2008-09-16 21:22:00,73.602,73.625,73.602,73.622,6840000.0
2008-09-16 21:23:00,73.627,73.627,73.608,73.608,5340000.0
2008-09-16 21:24:00,73.623,73.632,73.597,73.605,12620000.0
2008-09-16 21:25:00,73.625,73.641,73.617,73.621,13520000.0
2008-09-16 21:26:00,73.58,73.587,73.561,73.567,8690000.0
2008-09-16 21:27:00,73.58,73.593,73.485,73.503,15220000.0
2008-09-16 21:28:00,73.501,73.507,73.486,73.493,12430000.0
2008-09-16 21:29:00,73.5,73.528,73.5,73.505,14510000.0
2008-09-16 21:30:00,73.501,73.512,73.494,73.494,16380000.0
2008-09-16 21:31:00,73.498,73.499,73.494,73.496,10740000.0
2008-09-16 21:32:00,73.497,73.497,73.491,73.496,12040000.0
2008-09-16 21:33:00,73.517,73.519,73.504,73.515,11500000.0
2008-09-16 21:34:00,73.51,73.51,73.47,73.479,10740000.0
2008-09-16 21:35:00,73.474,73.5,73.474,73.498,10980000.0
2008-09-16 21:36:00,73.514,73.514,73.494,73.51,9620000.0
2008-09-16 21:37:00,73.505,73.514,73.494,73.514,14920000.0
2008-09-16 21:38:00,73.523,73.551,73.523,73.546,12630000.0
2008-09-16 21:39:00,73.562,73.562,73.546,73.555,11270000.0
2008-09-16 21:40:00,73.564,73.571,73.544,73.544,18340000.0
2008-09-16 21:41:00,73.538,73.558,73.531,73.531,13910000.0
2008-09-16 21:42:00,73.542,73.551,73.526,73.542,18100000.0
2008-09-16 21:43:00,73.537,73.55,73.518,73.522,12810000.0
2008-09-16 21:44:00,73.558,73.588,73.558,73.588,11320000.0
2008-09-16 21:45:00,73.621,73.679,73.604,73.672,10900000.0
2008-09-16 21:46:00,73.681,73.681,73.633,73.637,10760000.0
2008-09-16 21:47:00,73.681,73.715,73.681,73.697,15500000.0
2008-09-16 21:48:00,73.742,73.742,73.718,73.718,16430000.0
2008-09-16 21:49:00,73.712,73.732,73.712,73.732,3050000.0
2008-09-16 21:50:00,73.741,73.767,73.738,73.753,14370000.0
2008-09-16 21:51:00,73.776,73.791,73.77,73.77,15670000.0
2008-09-16 21:52:00,73.776,73.782,73.766,73.776,15750000.0
2008-09-16 21:53:00,73.784,73.784,73.777,73.777,3190000.0
2008-09-16 21:54:00,73.797,73.797,73.723,73.723,15680000.0
2008-09-16 21:55:00,73.736,73.738,73.727,73.738,24810000.0
2008-09-16 21:56:00,73.792,73.804,73.788,73.801,9940000.0
2008-09-16 21:57:00,73.823,73.825,73.798,73.806,9990000.0
2008-09-16 21:58:00,73.788,73.79,73.785,73.788,21760000.0
2008-09-16 21:59:00,73.771,73.771,73.743,73.744,7410000.0
2008-09-16 22:00:00,73.756,73.756,73.73,73.741,16040000.0
2008-09-16 22:01:00,73.761,73.773,73.757,73.76,7890000.0
2008-09-16 22:02:00,73.78,73.801,73.763,73.795,11350000.0
2008-09-16 22:03:00,73.823,73.823,73.786,73.789,8820000.0
2008-09-16 22:04:00,73.799,73.843,73.799,73.829,12290000.0
2008-09-16 22:05:00,73.828,73.828,73.813,73.822,18640000.0
2008-09-16 22:06:00,73.859,73.873,73.85,73.873,8300000.0
2008-09-16 22:07:00,73.885,73.893,73.88,73.891,14830000.0
2008-09-16 22:08:00,73.875,73.878,73.858,73.87,18470000.0
2008-09-16 22:09:00,73.898,73.899,73.865,73.865,10700000.0
2008-09-16 22:10:00,73.919,73.942,73.897,73.942,5150000.0
2008-09-16 22:11:00,73.982,74.045,73.982,74.045,9620000.0
2008-09-16 22:12:00,74.037,74.042,74.024,74.024,9800000.0
2008-09-16 22:13:00,73.984,73.984,73.967,73.969,7380000.0
2008-09-16 22:14:00,73.943,73.951,73.935,73.946,10740000.0
2008-09-16 22:15:00,73.975,73.975,73.92,73.964,13160000.0
2008-09-16 22:16:00,73.992,74.004,73.991,73.997,14320000.0
2008-09-16 22:17:00,74.0,74.0,73.987,73.999,7560000.0
2008-09-16 22:18:00,74.028,74.028,73.991,74.006,10370000.0
2008-09-16 22:19:00,73.961,73.965,73.939,73.939,10510000.0
2008-09-16 22:20:00,73.942,73.942,73.914,73.917,14660000.0
2008-09-16 22:21:00,73.936,73.946,73.91,73.945,11840000.0
2008-09-16 22:22:00,73.928,73.941,73.928,73.937,6620000.0
2008-09-16 22:23:00,73.951,73.951,73.945,73.949,9430000.0
2008-09-16 22:24:00,73.957,73.961,73.944,73.944,15860000.0
2008-09-16 22:25:00,73.942,73.944,73.931,73.944,6610000.0
2008-09-16 22:26:00,73.95,73.95,73.939,73.948,10590000.0
2008-09-16 22:27:00,73.972,73.972,73.949,73.949,12960000.0
2008-09-16 22:28:00,73.963,73.971,73.956,73.967,13150000.0
2008-09-16 22:29:00,73.963,73.981,73.963,73.97,12490000.0
2008-09-16 22:30:00,73.978,73.978,73.956,73.977,12800000.0
2008-09-16 22:31:00,73.951,73.958,73.942,73.945,13900000.0
2008-09-16 22:32:00,73.93,73.93,73.926,73.926,14890000.0
2008-09-16 22:33:00,73.943,73.946,73.92,73.928,10530000.0
2008-09-16 22:34:00,73.916,73.916,73.907,73.913,12200000.0
2008-09-16 22:35:00,73.921,73.925,73.921,73.925,12050000.0
2008-09-16 22:36:00,73.949,73.949,73.924,73.936,6390000.0
2008-09-16 22:37:00,73.903,73.903,73.901,73.902,5630000.0
2008-09-16 22:38:00,73.909,73.909,73.901,73.907,15630000.0
2008-09-16 22:39:00,73.941,73.944,73.911,73.911,9410000.0
2008-09-16 22:40:00,73.873,73.873,73.861,73.866,4590000.0
2008-09-16 22:41:00,73.854,73.856,73.842,73.855,11500000.0
2008-09-16 22:42:00,73.853,73.853,73.689,73.707,12630000.0
2008-09-16 22:43:00,73.689,73.689,73.662,73.685,12760000.0
2008-09-16 22:44:00,73.699,73.729,73.699,73.729,11350000.0
2008-09-16 22:45:00,73.721,73.721,73.688,73.692,15250000.0
2008-09-16 22:46:00,73.675,73.675,73.642,73.648,8830000.0
2008-09-16 22:47:00,73.61,73.645,73.584,73.603,12770000.0
2008-09-16 22:48:00,73.651,73.663,73.588,73.625,11470000.0
2008-09-16 22:49:00,73.653,73.687,73.647,73.683,10000000.0
2008-09-16 22:50:00,73.649,73.649,73.577,73.614,12580000.0
2008-09-16 22:51:00,73.532,73.532,73.485,73.523,9950000.0
2008-09-16 22:52:00,73.456,73.466,73.417,73.441,11650000.0
2008-09-16 22:53:00,73.428,73.44,73.396,73.423,11730000.0
2008-09-16 22:54:00,73.428,73.437,73.416,73.421,14920000.0
2008-09-16 22:55:00,73.392,73.392,73.374,73.387,12600000.0
2008-09-16 22:56:00,73.408,73.456,73.408,73.447,8860000.0
2008-09-16 22:57:00,73.475,73.475,73.417,73.453,9430000.0
2008-09-16 22:58:00,73.435,73.485,73.435,73.485,15410000.0
2008-09-16 22:59:00,73.505,73.524,73.473,73.473,8280000.0
2008-09-16 23:00:00,73.493,73.493,73.441,73.479,10130000.0
2008-09-16 23:01:00,73.434,73.441,73.433,73.439,14270000.0
2008-09-16 23:02:00,73.494,73.536,73.447,73.51,19340000.0
2008-09-16 23:03:00,73.577,73.577,73.537,73.56,12210000.0
2008-09-16 23:04:00,73.534,73.534,73.519,73.519,3990000.0
2008-09-16 23:05:00,73.492,73.492,73.475,73.481,16600000.0
2008-09-16 23:06:00,73.521,73.521,73.485,73.498,10750000.0
2008-09-16 23:07:00,73.491,73.491,73.484,73.484,9440000.0
2008-09-16 23:08:00,73.478,73.485,73.424,73.43,15810000.0
2008-09-16 23:09:00,73.421,73.421,73.385,73.389,10790000.0
2008-09-16 23:10:00,73.384,73.41,73.345,73.37,19050000.0
2008-09-16 23:11:00,73.339,73.343,73.339,73.343,5070000.0
2008-09-16 23:12:00,73.388,73.398,73.373,73.373,13360000.0
2008-09-16 23:13:00,73.372,73.395,73.367,73.395,7410000.0
2008-09-16 23:14:00,73.408,73.427,73.398,73.427,8870000.0
2008-09-16 23:15:00,73.473,73.488,73.424,73.465,14130000.0
2008-09-16 23:16:00,73.458,73.477,73.429,73.436,14830000.0
2008-09-16 23:17:00,73.454,73.46,73.453,73.46,13520000.0
2008-09-16 23:18:00,73.493,73.508,73.477,73.504,13220000.0
2008-09-16 23:19:00,73.553,73.567,73.553,73.563,12440000.0
2008-09-16 23:20:00,73.56,73.586,73.56,73.582,12290000.0
2008-09-16 23:21:00,73.61,73.617,73.593,73.614,24450000.0
2008-09-16 23:22:00,73.638,73.658,73.629,73.633,7890000.0
2008-09-16 23:23:00,73.641,73.655,73.629,73.655,13750000.0
2008-09-16 23:24:00,73.691,73.691,73.68,73.685,8680000.0
2008-09-16 23:25:00,73.657,73.664,73.628,73.643,11280000.0
2008-09-16 23:26:00,73.621,73.632,73.591,73.607,24080000.0
2008-09-16 23:27:00,73.618,73.618,73.525,73.57,14650000.0
2008-09-16 23:28:00,73.561,73.604,73.561,73.573,10780000.0
2008-09-16 23:29:00,73.584,73.594,73.582,73.589,19150000.0
2008-09-16 23:30:00,73.6,73.607,73.583,73.585,14120000.0
2008-09-16 23:31:00,73.562,73.562,73.521,73.521,4170000.0
2008-09-16 23:32:00,73.495,73.511,73.409,73.414,16380000.0
2008-09-16 23:33:00,73.376,73.376,73.199,73.294,12800000.0
2008-09-16 23:34:00,73.246,73.29,73.207,73.214,18300000.0
2008-09-16 23:35:00,73.215,73.215,73.191,73.208,9030000.0
2008-09-16 23:36:00,73.3,73.316,73.169,73.171,13700000.0
2008-09-16 23:37:00,73.129,73.135,73.116,73.127,10180000.0
2008-09-16 23:38:00,73.149,73.157,73.149,73.155,9290000.0
2008-09-16 23:39:00,73.165,73.165,73.135,73.142,13900000.0
2008-09-16 23:40:00,73.135,73.144,73.125,73.14,17430000.0
2008-09-16 23:41:00,73.152,73.17,73.145,73.162,13380000.0
2008-09-16 23:42:00,73.227,73.233,73.206,73.223,15080000.0
2008-09-16 23:43:00,73.218,73.224,73.215,73.222,12200000.0
2008-09-16 23:44:00,73.239,73.239,73.212,73.212,13160000.0
2008-09-16 23:45:00,73.215,73.215,73.183,73.202,7330000.0
2008-09-16 23:46:00,73.176,73.181,73.175,73.176,9250000.0
2008-09-16 23:48:00,73.195,73.197,73.191,73.191,52800000.0
2008-09-16 23:49:00,73.189,73.196,73.189,73.195,84000000.0
2008-09-16 23:50:00,73.223,73.24,73.213,73.24,88470000.0
2008-09-16 23:51:00,73.272,73.272,73.253,73.253,68610000.0
2008-09-16 23:52:00,73.289,73.374,73.289,73.368,39740000.0
2008-09-16 23:53:00,73.375,73.465,73.348,73.381,41770000.0
2008-09-16 23:54:00,73.396,73.404,73.384,73.404,27780000.0
2008-09-16 23:55:00,73.419,73.439,73.418,73.433,70080000.0
2008-09-16 23:56:00,73.456,73.456,73.42,73.437,71060000.0
2008-09-16 23:57:00,73.453,73.453,73.436,73.452,56450000.0
2008-09-16 23:58:00,73.462,73.462,73.446,73.454,68720000.0
2008-09-16 23:59:00,73.396,73.401,73.369,73.386,85330000.0
2008-09-17 00:00:00,73.387,73.397,73.3,73.345,90870000.0
2008-09-17 00:01:00,73.317,73.323,73.303,73.304,96860000.0
2008-09-17 00:02:00,73.302,73.303,73.291,73.3,39370000.0
2008-09-17 00:03:00,73.319,73.319,73.298,73.307,64410000.0
2008-09-17 00:05:00,73.329,73.342,73.327,73.342,54200000.0
2008-09-17 00:06:00,73.361,73.361,73.341,73.349,95080000.0
2008-09-17 00:07:00,73.354,73.355,73.346,73.349,87420000.0
2008-09-17 00:08:00,73.354,73.354,73.337,73.34,64450000.0
2008-09-17 00:09:00,73.374,73.374,73.34,73.34,37680000.0
2008-09-17 00:10:00,73.303,73.303,73.292,73.292,42340000.0
2008-09-17 00:11:00,73.292,73.293,73.283,73.283,26970000.0
2008-09-17 00:12:00,73.302,73.302,73.247,73.26,68850000.0
2008-09-17 00:13:00,73.251,73.258,73.25,73.257,72730000.0
2008-09-17 00:14:00,73.253,73.263,73.244,73.244,60340000.0
2008-09-17 00:15:00,73.287,73.287,73.227,73.229,70890000.0
2008-09-17 00:16:00,73.239,73.246,73.23,73.239,81820000.0
2008-09-17 00:17:00,73.227,73.236,73.223,73.234,94940000.0
2008-09-17 00:18:00,73.261,73.262,73.237,73.238,101380000.0
2008-09-17 00:19:00,73.219,73.22,73.216,73.219,39520000.0
2008-09-17 00:21:00,73.235,73.237,73.214,73.226,53140000.0
2008-09-17 00:22:00,73.24,73.246,73.212,73.22,91580000.0
2008-09-17 00:23:00,73.224,73.224,73.21,73.216,91950000.0
2008-09-17 00:24:00,73.241,73.241,73.225,73.226,65190000.0
2008-09-17 00:25:00,73.222,73.223,73.213,73.223,39750000.0
2008-09-17 00:26:00,73.234,73.237,73.231,73.235,46790000.0
2008-09-17 00:27:00,73.253,73.257,73.245,73.256,30700000.0
2008-09-17 00:28:00,73.239,73.239,73.236,73.238,73650000.0
2008-09-17 00:29:00,73.254,73.254,73.241,73.243,68810000.0
2008-09-17 00:30:00,73.259,73.259,73.24,73.245,60510000.0
2008-09-17 00:31:00,73.249,73.25,73.247,73.247,67780000.0
2008-09-17 00:33:00,73.27,73.27,73.238,73.243,59880000.0
2008-09-17 00:35:00,73.246,73.246,73.24,73.24,57410000.0
2008-09-17 00:36:00,73.268,73.268,73.234,73.234,89770000.0
2008-09-17 00:37:00,73.198,73.207,73.079,73.146,86690000.0
2008-09-17 00:38:00,73.181,73.194,73.181,73.189,63470000.0
2008-09-17 00:39:00,73.214,73.214,73.185,73.19,35140000.0
2008-09-17 00:40:00,73.162,73.172,73.155,73.172,39890000.0
2008-09-17 00:41:00,73.16,73.175,73.16,73.175,27760000.0
2008-09-17 00:42:00,73.205,73.208,73.198,73.199,74800000.0
2008-09-17 00:44:00,73.222,73.222,73.213,73.213,54620000.0
2008-09-17 00:45:00,73.236,73.236,73.191,73.196,93570000.0
2008-09-17 00:46:00,73.19,73.212,73.177,73.184,87660000.0
2008-09-17 00:47:00,73.186,73.19,73.174,73.19,64920000.0
2008-09-17 00:48:00,73.25,73.25,73.205,73.219,37940000.0
2008-09-17 00:49:00,73.237,73.26,73.237,73.25,46130000.0
2008-09-17 00:50:00,73.266,73.337,73.266,73.337,29780000.0
2008-09-17 00:51:00,73.353,73.354,73.334,73.35,68760000.0
2008-09-17 00:52:00,73.339,73.349,73.322,73.322,76510000.0
2008-09-17 00:53:00,73.304,73.306,73.299,73.305,54220000.0
2008-09-17 00:54:00,73.346,73.346,73.309,73.309,74960000.0
2008-09-17 00:55:00,73.327,73.359,73.306,73.333,85750000.0
2008-09-17 00:56:00,73.354,73.354,73.334,73.342,93160000.0
2008-09-17 00:57:00,73.358,73.358,73.315,73.353,95740000.0
2008-09-17 00:58:00,73.369,73.384,73.354,73.37,45040000.0
2008-09-17 00:59:00,73.387,73.411,73.376,73.389,67230000.0
2008-09-17 01:00:00,73.378,73.406,73.354,73.379,71930000.0
2008-09-17 01:01:00,73.389,73.564,73.389,73.564,50060000.0
2008-09-17 01:02:00,73.573,73.604,73.547,73.569,76980000.0
2008-09-17 01:03:00,73.631,73.665,73.591,73.62,76470000.0
2008-09-17 01:04:00,73.603,73.627,73.578,73.593,82140000.0
2008-09-17 01:05:00,73.611,73.622,73.596,73.621,83660000.0
2008-09-17 01:06:00,73.657,73.657,73.63,73.64,48830000.0
2008-09-17 01:07:00,73.618,73.618,73.583,73.59,45980000.0
2008-09-17 01:08:00,73.603,73.604,73.583,73.591,94320000.0
2008-09-17 01:09:00,73.609,73.612,73.55,73.584,68750000.0
2008-09-17 01:10:00,73.531,73.545,73.52,73.531,84200000.0
2008-09-17 01:11:00,73.537,73.544,73.535,73.543,94960000.0
2008-09-17 01:12:00,73.557,73.564,73.531,73.54,116540000.0
2008-09-17 01:13:00,73.542,73.546,73.534,73.537,75300000.0
2008-09-17 01:14:00,73.541,73.546,73.532,73.533,77950000.0
2008-09-17 01:15:00,73.55,73.55,73.496,73.534,25370000.0
2008-09-17 01:16:00,73.506,73.522,73.506,73.522,75420000.0
2008-09-17 01:17:00,73.537,73.544,73.532,73.544,85400000.0
2008-09-17 01:18:00,73.577,73.59,73.554,73.59,66440000.0
2008-09-17 01:19:00,73.615,73.642,73.615,73.642,89630000.0
2008-09-17 01:20:00,73.659,73.676,73.636,73.661,79800000.0
2008-09-17 01:21:00,73.67,73.671,73.645,73.66,83840000.0
2008-09-17 01:22:00,73.656,73.689,73.656,73.659,118050000.0
2008-09-17 01:23:00,73.638,73.649,73.625,73.628,152750000.0
2008-09-17 01:24:00,73.654,73.683,73.629,73.644,100990000.0
2008-09-17 01:25:00,73.651,73.663,73.644,73.649,128370000.0
2008-09-17 01:26:00,73.648,73.672,73.648,73.668,82410000.0
2008-09-17 01:27:00,73.706,73.761,73.676,73.754,65290000.0
2008-09-17 01:28:00,73.787,73.884,73.784,73.806,81930000.0
2008-09-17 01:29:00,73.809,73.809,73.779,73.798,102110000.0
2008-09-17 01:30:00,73.818,73.823,73.79,73.815,45390000.0
2008-09-17 01:31:00,73.807,73.873,73.807,73.873,46620000.0
2008-09-17 01:32:00,73.879,73.911,73.853,73.853,21830000.0
2008-09-17 01:33:00,73.895,73.955,73.872,73.905,45800000.0
2008-09-17 01:34:00,73.912,73.94,73.907,73.939,24310000.0
2008-09-17 01:35:00,73.927,73.929,73.901,73.922,39200000.0
2008-09-17 01:36:00,73.952,73.952,73.907,73.907,37290000.0
2008-09-17 01:37:00,73.907,73.94,73.89,73.933,88850000.0
2008-09-17 01:38:00,73.96,74.017,73.96,73.985,89270000.0
2008-09-17 01:39:00,74.034,74.045,74.002,74.026,114170000.0
2008-09-17 01:40:00,74.008,74.052,74.008,74.033,88430000.0
2008-09-17 01:41:00,74.025,74.072,74.013,74.062,100780000.0
2008-09-17 01:42:00,74.099,74.099,74.064,74.077,126610000.0
2008-09-17 01:43:00,74.059,74.065,73.993,74.011,59880000.0
2008-09-17 01:44:00,73.989,74.002,73.974,73.996,72200000.0
2008-09-17 01:45:00,74.022,74.022,73.935,73.938,29590000.0
2008-09-17 01:46:00,73.922,73.94,73.902,73.918,29990000.0
2008-09-17 01:47:00,73.899,73.903,73.893,73.9,33930000.0
2008-09-17 01:48:00,73.898,73.9,73.891,73.894,42500000.0
2008-09-17 01:49:00,73.874,73.882,73.864,73.871,124650000.0
2008-09-17 01:50:00,73.869,73.883,73.867,73.876,71560000.0
2008-09-17 01:51:00,73.908,73.965,73.898,73.965,53840000.0
2008-09-17 01:52:00,73.972,74.04,73.972,74.019,27710000.0
2008-09-17 01:53:00,74.003,74.012,73.991,74.007,64180000.0
2008-09-17 01:54:00,74.03,74.03,74.004,74.015,76140000.0
2008-09-17 01:55:00,74.005,74.013,73.992,74.008,97740000.0
2008-09-17 01:56:00,74.003,74.015,74.002,74.015,121000000.0
2008-09-17 01:57:00,74.024,74.027,73.97,73.995,100670000.0
2008-09-17 01:58:00,73.995,74.012,73.993,74.007,39520000.0
2008-09-17 02:01:00,74.031,74.07,74.028,74.057,49190000.0
2008-09-17 02:02:00,74.052,74.08,74.052,74.067,89120000.0
2008-09-17 02:03:00,74.086,74.086,74.055,74.077,91310000.0
2008-09-17 02:04:00,74.062,74.062,74.003,74.003,81430000.0
2008-09-17 02:05:00,74.018,74.039,74.005,74.029,60240000.0
2008-09-17 02:06:00,74.083,74.083,74.03,74.048,69440000.0
2008-09-17 02:07:00,74.044,74.097,74.044,74.086,70170000.0
2008-09-17 02:08:00,74.108,74.207,74.105,74.198,65100000.0
2008-09-17 02:09:00,74.212,74.305,74.195,74.305,18820000.0
2008-09-17 02:10:00,74.259,74.265,74.193,74.23,50990000.0
2008-09-17 02:11:00,74.217,74.248,74.204,74.235,34980000.0
2008-09-17 02:12:00,74.265,74.265,74.236,74.254,77410000.0
2008-09-17 02:13:00,74.254,74.339,74.242,74.339,73830000.0
2008-09-17 02:14:00,74.366,74.399,74.361,74.392,100390000.0
2008-09-17 02:15:00,74.427,74.427,74.403,74.413,11680000.0
2008-09-17 02:16:00,74.412,74.456,74.402,74.445,69100000.0
2008-09-17 02:17:00,74.453,74.461,74.432,74.461,58150000.0
2008-09-17 02:18:00,74.468,74.52,74.468,74.483,20150000.0
2008-09-17 02:19:00,74.494,74.548,74.493,74.54,49500000.0
2008-09-17 02:20:00,74.538,74.549,74.514,74.514,34600000.0
2008-09-17 02:21:00,74.561,74.561,74.49,74.525,75640000.0
2008-09-17 02:22:00,74.514,74.557,74.514,74.538,66180000.0
2008-09-17 02:23:00,74.525,74.525,74.509,74.509,101630000.0
2008-09-17 02:24:00,74.518,74.518,74.497,74.497,3420000.0
2008-09-17 02:25:00,74.481,74.483,74.466,74.468,14650000.0
2008-09-17 02:26:00,74.455,74.455,74.434,74.434,114730000.0
2008-09-17 02:27:00,74.452,74.452,74.383,74.399,92340000.0
2008-09-17 02:28:00,74.4,74.43,74.342,74.411,75990000.0
2008-09-17 02:29:00,74.373,74.411,74.351,74.411,72030000.0
2008-09-17 02:30:00,74.463,74.463,74.429,74.437,75870000.0
2008-09-17 02:31:00,74.424,74.43,74.403,74.403,53800000.0
2008-09-17 02:32:00,74.411,74.423,74.41,74.41,46060000.0
2008-09-17 02:33:00,74.447,74.447,74.4,74.409,86170000.0
2008-09-17 02:34:00,74.407,74.407,74.338,74.377,58500000.0
2008-09-17 02:35:00,74.368,74.392,74.356,74.392,75280000.0
2008-09-17 02:36:00,74.438,74.438,74.382,74.407,66170000.0
2008-09-17 02:37:00,74.425,74.425,74.403,74.403,61340000.0
2008-09-17 02:38:00,74.411,74.424,74.403,74.403,68670000.0
2008-09-17 02:39:00,74.432,74.432,74.371,74.376,61200000.0
2008-09-17 02:40:00,74.38,74.395,74.375,74.395,47040000.0
2008-09-17 02:41:00,74.414,74.422,74.405,74.417,92380000.0
2008-09-17 02:42:00,74.454,74.454,74.418,74.428,98310000.0
2008-09-17 02:43:00,74.433,74.433,74.382,74.382,77370000.0
2008-09-17 02:44:00,74.369,74.407,74.369,74.407,54360000.0
2008-09-17 02:45:00,74.444,74.444,74.4,74.4,61010000.0
2008-09-17 02:46:00,74.389,74.405,74.387,74.397,75150000.0
2008-09-17 02:47:00,74.405,74.405,74.392,74.405,57230000.0
2008-09-17 02:48:00,74.433,74.433,74.396,74.396,18980000.0
2008-09-17 02:49:00,74.396,74.397,74.39,74.397,53030000.0
2008-09-17 02:50:00,74.387,74.388,74.352,74.37,36680000.0
2008-09-17 02:51:00,74.396,74.396,74.301,74.313,71420000.0
2008-09-17 02:52:00,74.302,74.321,74.302,74.303,68370000.0
2008-09-17 02:53:00,74.287,74.29,74.248,74.264,98830000.0
2008-09-17 02:54:00,74.289,74.289,74.226,74.227,8260000.0
2008-09-17 02:55:00,74.24,74.24,74.186,74.186,53790000.0
2008-09-17 02:56:00,74.158,74.158,74.098,74.098,47580000.0
2008-09-17 02:57:00,74.077,74.113,74.049,74.05,86730000.0
2008-09-17 02:58:00,74.054,74.063,74.025,74.063,94450000.0
2008-09-17 02:59:00,74.083,74.136,74.083,74.127,85110000.0
2008-09-17 03:00:00,74.171,74.171,74.129,74.142,59880000.0
2008-09-17 03:01:00,74.157,74.162,74.144,74.148,72710000.0
2008-09-17 03:02:00,74.14,74.153,74.134,74.153,76470000.0
2008-09-17 03:03:00,74.171,74.171,74.136,74.143,57920000.0
2008-09-17 03:04:00,74.148,74.171,74.144,74.159,19420000.0
2008-09-17 03:05:00,74.15,74.16,74.126,74.148,44210000.0
2008-09-17 03:06:00,74.159,74.159,74.081,74.107,36690000.0
2008-09-17 03:07:00,74.07,74.093,74.056,74.093,72170000.0
2008-09-17 03:08:00,74.063,74.072,74.003,74.029,70060000.0
2008-09-17 03:09:00,74.044,74.051,74.022,74.031,103620000.0
2008-09-17 03:10:00,74.046,74.105,74.046,74.092,14460000.0
2008-09-17 03:11:00,74.107,74.127,74.09,74.102,51920000.0
2008-09-17 03:12:00,74.137,74.137,74.047,74.054,33220000.0
2008-09-17 03:13:00,74.054,74.061,74.019,74.061,74930000.0
2008-09-17 03:14:00,74.022,74.047,74.009,74.033,74140000.0
2008-09-17 03:15:00,74.049,74.092,74.022,74.073,105060000.0
2008-09-17 03:16:00,74.069,74.096,74.069,74.096,5480000.0
2008-09-17 03:17:00,74.115,74.122,74.095,74.099,103130000.0
2008-09-17 03:18:00,74.117,74.124,74.1,74.117,16160000.0
2008-09-17 03:19:00,74.109,74.122,74.096,74.102,75930000.0
2008-09-17 03:20:00,74.091,74.122,74.091,74.116,73150000.0
2008-09-17 03:21:00,74.133,74.133,74.105,74.12,106500000.0
2008-09-17 03:22:00,74.106,74.147,74.106,74.132,11580000.0
2008-09-17 03:23:00,74.118,74.118,74.108,74.108,106910000.0
2008-09-17 03:24:00,74.125,74.125,74.121,74.121,3190000.0
2008-09-17 03:25:00,74.116,74.127,74.104,74.127,53850000.0
2008-09-17 03:26:00,74.114,74.12,74.102,74.119,38160000.0
2008-09-17 03:27:00,74.144,74.144,74.109,74.113,78500000.0
2008-09-17 03:28:00,74.104,74.145,74.104,74.136,74060000.0
2008-09-17 03:29:00,74.151,74.169,74.151,74.167,103120000.0
2008-09-17 03:30:00,74.185,74.185,74.164,74.169,11830000.0
2008-09-17 03:31:00,74.171,74.191,74.171,74.182,6800000.0
2008-09-17 03:32:00,74.169,74.206,74.166,74.192,95650000.0
2008-09-17 03:33:00,74.225,74.225,74.19,74.211,15710000.0
2008-09-17 03:34:00,74.225,74.228,74.206,74.217,80530000.0
2008-09-17 03:35:00,74.193,74.218,74.193,74.208,114230000.0
2008-09-17 03:36:00,74.224,74.23,74.204,74.217,91470000.0
2008-09-17 03:37:00,74.226,74.239,74.172,74.197,72180000.0
2008-09-17 03:38:00,74.164,74.194,74.164,74.186,65640000.0
2008-09-17 03:39:00,74.232,74.232,74.188,74.193,76920000.0
2008-09-17 03:40:00,74.203,74.235,74.203,74.204,49700000.0
2008-09-17 03:41:00,74.211,74.248,74.211,74.234,45910000.0
2008-09-17 03:42:00,74.241,74.269,74.235,74.248,82810000.0
2008-09-17 03:43:00,74.271,74.271,74.22,74.24,64920000.0
2008-09-17 03:44:00,74.217,74.233,74.213,74.228,80260000.0
2008-09-17 03:45:00,74.241,74.264,74.224,74.264,68190000.0
2008-09-17 03:46:00,74.281,74.291,74.263,74.271,60980000.0
2008-09-17 03:47:00,74.287,74.294,74.264,74.289,67700000.0
2008-09-17 03:48:00,74.284,74.291,74.248,74.255,53190000.0
2008-09-17 03:49:00,74.261,74.267,74.24,74.267,51690000.0
2008-09-17 03:50:00,74.243,74.309,74.243,74.309,93010000.0
2008-09-17 03:51:00,74.318,74.323,74.289,74.323,94050000.0
2008-09-17 03:52:00,74.315,74.315,74.285,74.285,81450000.0
2008-09-17 03:53:00,74.289,74.309,74.286,74.289,59020000.0
2008-09-17 03:54:00,74.311,74.311,74.265,74.303,65400000.0
2008-09-17 03:55:00,74.303,74.328,74.292,74.319,70820000.0
2008-09-17 03:56:00,74.293,74.355,74.293,74.353,58450000.0
2008-09-17 03:57:00,74.359,74.359,74.327,74.347,19940000.0
2008-09-17 03:58:00,74.335,74.341,74.311,74.311,46810000.0
2008-09-17 03:59:00,74.322,74.329,74.296,74.299,39660000.0
2008-09-17 04:00:00,74.325,74.325,74.303,74.303,75010000.0
2008-09-17 04:01:00,74.306,74.314,74.292,74.314,65180000.0
2008-09-17 04:02:00,74.285,74.312,74.278,74.312,101610000.0
2008-09-17 04:03:00,74.321,74.321,74.301,74.31,12200000.0
2008-09-17 04:04:00,74.291,74.301,74.268,74.28,75330000.0
2008-09-17 04:05:00,74.291,74.325,74.278,74.311,104940000.0
2008-09-17 04:06:00,74.334,74.358,74.33,74.358,12890000.0
2008-09-17 04:07:00,74.352,74.352,74.323,74.326,10360000.0
2008-09-17 04:08:00,74.339,74.357,74.334,74.355,104020000.0
2008-09-17 04:09:00,74.38,74.381,74.367,74.379,20130000.0
2008-09-17 04:10:00,74.368,74.374,74.361,74.369,48170000.0
2008-09-17 04:11:00,74.348,74.351,74.325,74.338,85280000.0
2008-09-17 04:12:00,74.352,74.352,74.315,74.33,97600000.0
2008-09-17 04:13:00,74.313,74.35,74.313,74.346,88360000.0
2008-09-17 04:14:00,74.328,74.328,74.256,74.256,57890000.0
2008-09-17 04:15:00,74.284,74.284,74.238,74.247,67920000.0
2008-09-17 04:16:00,74.243,74.248,74.215,74.248,71970000.0
2008-09-17 04:17:00,74.235,74.235,74.217,74.225,57410000.0
2008-09-17 04:18:00,74.251,74.251,74.204,74.204,21140000.0
2008-09-17 04:19:00,74.18,74.202,74.18,74.191,50270000.0
2008-09-17 04:20:00,74.198,74.211,74.193,74.2,35680000.0
2008-09-17 04:21:00,74.224,74.224,74.188,74.193,75840000.0
2008-09-17 04:22:00,74.207,74.207,74.167,74.181,73490000.0
2008-09-17 04:23:00,74.174,74.202,74.174,74.202,105250000.0
2008-09-17 04:24:00,74.206,74.206,74.182,74.192,9950000.0
2008-09-17 04:25:00,74.191,74.193,74.171,74.183,12280000.0
2008-09-17 04:26:00,74.161,74.18,74.154,74.154,103450000.0
2008-09-17 04:27:00,74.176,74.176,74.151,74.151,4500000.0
2008-09-17 04:28:00,74.157,74.17,74.157,74.167,10900000.0
2008-09-17 04:29:00,74.152,74.167,74.135,74.142,75620000.0
2008-09-17 04:30:00,74.183,74.183,74.134,74.134,101710000.0
2008-09-17 04:31:00,74.149,74.156,74.139,74.153,16910000.0
2008-09-17 04:32:00,74.142,74.162,74.134,74.14,35950000.0
2008-09-17 04:33:00,74.18,74.18,74.134,74.134,80190000.0
2008-09-17 04:34:00,74.15,74.159,74.121,74.121,72020000.0
2008-09-17 04:35:00,74.137,74.144,74.115,74.127,101150000.0
2008-09-17 04:36:00,74.155,74.155,74.119,74.127,9990000.0
2008-09-17 04:37:00,74.12,74.141,74.108,74.134,88950000.0
2008-09-17 04:38:00,74.144,74.144,74.116,74.13,81170000.0
2008-09-17 04:39:00,74.13,74.13,74.07,74.091,61800000.0
2008-09-17 04:40:00,74.066,74.12,74.066,74.12,72320000.0
2008-09-17 04:41:00,74.119,74.14,74.116,74.134,67320000.0
2008-09-17 04:42:00,74.14,74.15,74.118,74.132,21870000.0
2008-09-17 04:43:00,74.123,74.151,74.123,74.13,74860000.0
2008-09-17 04:44:00,74.154,74.154,74.122,74.143,82870000.0
2008-09-17 04:45:00,74.167,74.169,74.123,74.123,115150000.0
2008-09-17 04:46:00,74.136,74.136,74.098,74.118,91100000.0
2008-09-17 04:47:00,74.125,74.125,74.086,74.115,76480000.0
2008-09-17 04:48:00,74.124,74.124,74.093,74.115,73320000.0
2008-09-17 04:49:00,74.1,74.12,74.094,74.114,72950000.0
2008-09-17 04:50:00,74.102,74.102,74.082,74.101,48650000.0
2008-09-17 04:51:00,74.111,74.111,74.079,74.106,43930000.0
2008-09-17 04:52:00,74.07,74.094,74.065,74.072,85640000.0
2008-09-17 04:53:00,74.091,74.091,74.046,74.046,65320000.0
2008-09-17 04:54:00,74.084,74.084,74.046,74.06,78580000.0
2008-09-17 04:55:00,74.084,74.084,74.073,74.073,68170000.0
2008-09-17 04:56:00,74.082,74.099,74.067,74.073,55020000.0
2008-09-17 04:57:00,74.092,74.092,74.065,74.077,63200000.0
2008-09-17 04:58:00,74.051,74.076,74.029,74.059,52810000.0
2008-09-17 04:59:00,74.053,74.069,74.053,74.066,47920000.0
2008-09-17 05:00:00,74.094,74.094,74.072,74.072,88540000.0
2008-09-17 05:01:00,74.077,74.079,74.068,74.068,97240000.0
2008-09-17 05:02:00,74.069,74.07,74.054,74.068,82210000.0
2008-09-17 05:03:00,74.079,74.079,74.041,74.057,58740000.0
2008-09-17 05:04:00,74.035,74.059,74.031,74.031,65320000.0
2008-09-17 05:05:00,74.038,74.053,74.026,74.032,69060000.0
2008-09-17 05:06:00,74.064,74.064,74.033,74.04,62200000.0
2008-09-17 05:07:00,74.046,74.046,74.033,74.045,23450000.0
2008-09-17 05:08:00,74.017,74.038,73.992,73.992,46810000.0
2008-09-17 05:09:00,74.016,74.018,73.986,74.006,37770000.0
2008-09-17 05:10:00,74.02,74.036,74.007,74.027,68670000.0
2008-09-17 05:11:00,73.996,74.026,73.993,74.002,69090000.0
2008-09-17 05:12:00,73.991,74.019,73.986,74.013,110620000.0
2008-09-17 05:13:00,73.992,74.022,73.987,74.022,14350000.0
2008-09-17 05:14:00,73.997,74.017,73.997,74.007,14350000.0
2008-09-17 05:15:00,74.012,74.012,73.981,73.981,9980000.0
2008-09-17 05:16:00,73.962,73.996,73.96,73.989,14750000.0
2008-09-17 05:17:00,73.968,73.968,73.942,73.942,11640000.0
2008-09-17 05:18:00,73.979,73.981,73.911,73.911,13910000.0
2008-09-17 05:19:00,73.938,73.975,73.938,73.961,10930000.0
2008-09-17 05:20:00,73.955,73.964,73.921,73.921,12050000.0
2008-09-17 05:21:00,73.942,73.942,73.88,73.88,11160000.0
2008-09-17 05:22:00,73.836,73.845,73.775,73.775,13600000.0
2008-09-17 05:23:00,73.76,73.771,73.69,73.69,9390000.0
2008-09-17 05:24:00,73.664,73.664,73.628,73.653,11650000.0
2008-09-17 05:25:00,73.672,73.729,73.671,73.729,15470000.0
2008-09-17 05:26:00,73.692,73.718,73.685,73.718,12700000.0
2008-09-17 05:27:00,73.715,73.719,73.676,73.719,18150000.0
2008-09-17 05:28:00,73.719,73.719,73.673,73.68,10170000.0
2008-09-17 05:29:00,73.685,73.706,73.678,73.695,11490000.0
2008-09-17 05:30:00,73.718,73.718,73.697,73.707,9990000.0
2008-09-17 05:31:00,73.72,73.742,73.72,73.74,20180000.0
2008-09-17 05:32:00,73.721,73.733,73.711,73.728,12140000.0
2008-09-17 05:33:00,73.751,73.763,73.735,73.752,11160000.0
2008-09-17 05:34:00,73.766,73.774,73.748,73.774,20420000.0
2008-09-17 05:35:00,73.782,73.788,73.75,73.788,14530000.0
2008-09-17 05:36:00,73.783,73.795,73.77,73.79,12020000.0
2008-09-17 05:37:00,73.81,73.84,73.801,73.834,13940000.0
2008-09-17 05:38:00,73.8,73.827,73.792,73.805,12400000.0
2008-09-17 05:39:00,73.802,73.82,73.775,73.775,22710000.0
2008-09-17 05:40:00,73.764,73.797,73.759,73.767,17650000.0
2008-09-17 05:41:00,73.78,73.787,73.776,73.781,17400000.0
2008-09-17 05:42:00,73.805,73.805,73.772,73.777,10890000.0
2008-09-17 05:43:00,73.793,73.818,73.789,73.818,8490000.0
2008-09-17 05:44:00,73.792,73.808,73.788,73.802,14150000.0
2008-09-17 05:45:00,73.781,73.814,73.781,73.782,17390000.0
2008-09-17 05:46:00,73.79,73.79,73.77,73.785,15860000.0
2008-09-17 05:47:00,73.773,73.781,73.767,73.781,8260000.0
2008-09-17 05:48:00,73.789,73.789,73.752,73.77,11350000.0
2008-09-17 05:49:00,73.761,73.776,73.743,73.776,19800000.0
2008-09-17 05:50:00,73.744,73.771,73.744,73.77,15620000.0
2008-09-17 05:51:00,73.783,73.783,73.745,73.766,8710000.0
2008-09-17 05:52:00,73.76,73.774,73.749,73.749,12500000.0
2008-09-17 05:53:00,73.77,73.774,73.763,73.763,10550000.0
2008-09-17 05:54:00,73.784,73.788,73.76,73.788,18250000.0
2008-09-17 05:55:00,73.768,73.778,73.766,73.766,11300000.0
2008-09-17 05:56:00,73.767,73.767,73.76,73.76,12630000.0
2008-09-17 05:57:00,73.788,73.788,73.744,73.748,15480000.0
2008-09-17 05:58:00,73.749,73.769,73.749,73.768,12250000.0
2008-09-17 05:59:00,73.772,73.772,73.738,73.744,13700000.0
2008-09-17 06:00:00,73.768,73.768,73.734,73.751,9050000.0
2008-09-17 06:01:00,73.736,73.754,73.726,73.726,9670000.0
2008-09-17 06:02:00,73.732,73.759,73.732,73.741,12290000.0
2008-09-17 06:03:00,73.751,73.751,73.744,73.744,8260000.0
2008-09-17 06:04:00,73.762,73.762,73.743,73.743,20570000.0
2008-09-17 06:05:00,73.734,73.753,73.729,73.733,16050000.0
2008-09-17 06:06:00,73.764,73.764,73.734,73.756,15960000.0
2008-09-17 06:07:00,73.752,73.772,73.752,73.768,17810000.0
2008-09-17 06:08:00,73.781,73.783,73.751,73.765,18860000.0
2008-09-17 06:09:00,73.78,73.78,73.74,73.772,13970000.0
2008-09-17 06:10:00,73.736,73.758,73.733,73.758,9200000.0
2008-09-17 06:11:00,73.764,73.764,73.721,73.724,14690000.0
2008-09-17 06:12:00,73.744,73.744,73.713,73.716,8380000.0
2008-09-17 06:13:00,73.732,73.742,73.72,73.73,11120000.0
2008-09-17 06:14:00,73.703,73.743,73.703,73.743,9760000.0
2008-09-17 06:15:00,73.756,73.765,73.737,73.765,13070000.0
2008-09-17 06:16:00,73.749,73.779,73.732,73.734,19740000.0
2008-09-17 06:17:00,73.739,73.773,73.739,73.754,11090000.0
2008-09-17 06:18:00,73.786,73.786,73.745,73.769,15480000.0
2008-09-17 06:19:00,73.742,73.759,73.742,73.75,11870000.0
2008-09-17 06:20:00,73.752,73.771,73.748,73.771,8340000.0
2008-09-17 06:21:00,73.822,73.822,73.772,73.772,14320000.0
2008-09-17 06:22:00,73.777,73.777,73.77,73.77,10690000.0
2008-09-17 06:23:00,73.759,73.773,73.759,73.773,19550000.0
2008-09-17 06:24:00,73.802,73.802,73.756,73.756,13020000.0
2008-09-17 06:25:00,73.75,73.767,73.75,73.767,10340000.0
2008-09-17 06:26:00,73.771,73.776,73.767,73.776,7130000.0
2008-09-17 06:27:00,73.788,73.788,73.721,73.721,13930000.0
2008-09-17 06:28:00,73.746,73.749,73.727,73.735,10930000.0
2008-09-17 06:29:00,73.717,73.747,73.717,73.746,10380000.0
2008-09-17 06:30:00,73.752,73.752,73.726,73.736,9620000.0
2008-09-17 06:31:00,73.728,73.738,73.727,73.738,13560000.0
2008-09-17 06:32:00,73.721,73.726,73.7,73.724,17550000.0
2008-09-17 06:33:00,73.739,73.739,73.68,73.68,18680000.0
2008-09-17 06:34:00,73.706,73.706,73.675,73.698,13020000.0
2008-09-17 06:35:00,73.683,73.721,73.683,73.721,15250000.0
2008-09-17 06:36:00,73.723,73.723,73.693,73.693,11230000.0
2008-09-17 06:38:00,73.734,73.742,73.711,73.731,15370000.0
2008-09-17 06:39:00,73.742,73.749,73.735,73.745,18440000.0
2008-09-17 06:40:00,73.76,73.768,73.752,73.768,20660000.0
2008-09-17 06:41:00,73.74,73.774,73.74,73.769,17540000.0
2008-09-17 06:42:00,73.778,73.778,73.742,73.746,14870000.0
2008-09-17 06:43:00,73.773,73.779,73.756,73.756,11730000.0
2008-09-17 06:44:00,73.755,73.793,73.754,73.785,15220000.0
2008-09-17 06:45:00,73.812,73.812,73.791,73.801,10560000.0
2008-09-17 06:46:00,73.787,73.823,73.785,73.823,18620000.0
2008-09-17 06:47:00,73.834,73.835,73.802,73.802,15060000.0
2008-09-17 06:48:00,73.85,73.85,73.803,73.823,16910000.0
2008-09-17 06:49:00,73.822,73.842,73.822,73.842,8690000.0
2008-09-17 06:50:00,73.823,73.823,73.809,73.817,16610000.0
2008-09-17 06:51:00,73.847,73.86,73.837,73.86,13570000.0
2008-09-17 06:52:00,73.861,73.886,73.861,73.886,9580000.0
2008-09-17 06:53:00,73.861,73.879,73.86,73.86,17650000.0
2008-09-17 06:54:00,73.933,73.933,73.878,73.879,11310000.0
2008-09-17 06:55:00,73.873,73.887,73.863,73.873,14830000.0
2008-09-17 06:56:00,73.866,73.879,73.86,73.871,22420000.0
2008-09-17 06:57:00,73.893,73.893,73.874,73.875,16540000.0
2008-09-17 06:58:00,73.871,73.877,73.871,73.875,15970000.0
2008-09-17 06:59:00,73.875,73.928,73.875,73.928,16380000.0
2008-09-17 07:00:00,73.925,73.925,73.881,73.904,13530000.0
2008-09-17 07:01:00,73.876,73.891,73.859,73.891,22570000.0
2008-09-17 07:02:00,73.89,73.89,73.865,73.878,11490000.0
2008-09-17 07:03:00,73.912,73.912,73.875,73.878,12960000.0
2008-09-17 07:04:00,73.893,73.904,73.885,73.892,14270000.0
2008-09-17 07:05:00,73.88,73.915,73.88,73.898,20550000.0
2008-09-17 07:06:00,73.905,73.911,73.896,73.909,12620000.0
2008-09-17 07:07:00,73.916,73.918,73.898,73.918,13350000.0
2008-09-17 07:08:00,73.905,73.905,73.882,73.901,9580000.0
2008-09-17 07:09:00,73.898,73.898,73.871,73.874,7140000.0
2008-09-17 07:10:00,73.896,73.908,73.884,73.908,13140000.0
2008-09-17 07:11:00,73.904,73.904,73.868,73.886,19750000.0
2008-09-17 07:12:00,73.884,73.884,73.828,73.828,10750000.0
2008-09-17 07:13:00,73.797,73.834,73.793,73.798,16230000.0
2008-09-17 07:14:00,73.785,73.818,73.785,73.797,16010000.0
2008-09-17 07:15:00,73.823,73.831,73.809,73.831,11840000.0
2008-09-17 07:16:00,73.827,73.843,73.827,73.843,15620000.0
2008-09-17 07:17:00,73.852,73.852,73.815,73.815,14290000.0
2008-09-17 07:18:00,73.838,73.838,73.783,73.788,13760000.0
2008-09-17 07:19:00,73.802,73.807,73.771,73.771,20100000.0
2008-09-17 07:20:00,73.753,73.789,73.748,73.789,11090000.0
2008-09-17 07:21:00,73.811,73.811,73.758,73.785,14640000.0
2008-09-17 07:22:00,73.761,73.766,73.752,73.764,15100000.0
2008-09-17 07:23:00,73.755,73.803,73.755,73.798,19580000.0
2008-09-17 07:24:00,73.817,73.817,73.78,73.792,18970000.0
2008-09-17 07:25:00,73.784,73.784,73.75,73.777,18050000.0
2008-09-17 07:26:00,73.771,73.784,73.762,73.772,14700000.0
2008-09-17 07:27:00,73.781,73.782,73.752,73.752,11270000.0
2008-09-17 07:28:00,73.758,73.765,73.731,73.765,16720000.0
2008-09-17 07:29:00,73.775,73.781,73.752,73.752,11680000.0
2008-09-17 07:30:00,73.766,73.775,73.757,73.76,18790000.0
2008-09-17 07:31:00,73.774,73.779,73.759,73.759,15280000.0
2008-09-17 07:32:00,73.772,73.779,73.76,73.76,15080000.0
2008-09-17 07:33:00,73.791,73.791,73.767,73.783,15810000.0
2008-09-17 07:34:00,73.808,73.814,73.789,73.813,21490000.0
2008-09-17 07:35:00,73.817,73.83,73.796,73.796,13580000.0
2008-09-17 07:36:00,73.821,73.821,73.77,73.779,21940000.0
2008-09-17 07:37:00,73.78,73.802,73.758,73.802,16190000.0
2008-09-17 07:38:00,73.802,73.812,73.78,73.812,15600000.0
2008-09-17 07:39:00,73.811,73.817,73.801,73.809,14130000.0
2008-09-17 07:40:00,73.812,73.835,73.812,73.83,13970000.0
2008-09-17 07:41:00,73.837,73.872,73.834,73.872,17510000.0
2008-09-17 07:42:00,73.872,73.872,73.845,73.857,14270000.0
2008-09-17 07:43:00,73.86,73.882,73.86,73.863,13750000.0
2008-09-17 07:44:00,73.862,73.868,73.853,73.859,20520000.0
2008-09-17 07:45:00,73.851,73.892,73.844,73.886,21540000.0
2008-09-17 07:46:00,73.89,73.915,73.89,73.915,11450000.0
2008-09-17 07:47:00,73.895,73.897,73.864,73.883,23510000.0
2008-09-17 07:48:00,73.904,73.965,73.876,73.965,16430000.0
2008-09-17 07:49:00,73.946,73.97,73.922,73.97,18790000.0
2008-09-17 07:50:00,73.973,73.973,73.937,73.964,12220000.0
2008-09-17 07:51:00,73.978,73.978,73.937,73.937,7340000.0
2008-09-17 07:52:00,73.934,73.978,73.932,73.978,11270000.0
2008-09-17 07:53:00,73.961,73.99,73.961,73.97,22850000.0
2008-09-17 07:54:00,73.995,73.995,73.972,73.982,11840000.0
2008-09-17 07:55:00,74.014,74.027,73.996,74.027,15210000.0
2008-09-17 07:56:00,74.017,74.02,73.986,73.986,20110000.0
2008-09-17 07:57:00,73.986,73.986,73.879,73.88,13190000.0
2008-09-17 07:58:00,73.872,73.938,73.872,73.934,13530000.0
2008-09-17 07:59:00,73.915,73.915,73.839,73.876,22390000.0
2008-09-17 08:00:00,73.911,73.966,73.905,73.951,13420000.0
2008-09-17 08:01:00,73.937,73.998,73.932,73.998,10040000.0
2008-09-17 08:02:00,73.993,73.993,73.959,73.979,16080000.0
2008-09-17 08:03:00,73.967,73.967,73.903,73.906,13610000.0
2008-09-17 08:04:00,73.956,73.962,73.919,73.935,11680000.0
2008-09-17 08:05:00,73.942,73.965,73.934,73.949,13710000.0
2008-09-17 08:06:00,73.994,73.994,73.945,73.945,13710000.0
2008-09-17 08:07:00,73.925,73.934,73.898,73.92,10270000.0
2008-09-17 08:08:00,73.887,73.918,73.867,73.879,21690000.0
2008-09-17 08:09:00,73.894,73.894,73.845,73.882,10380000.0
2008-09-17 08:10:00,73.877,73.898,73.871,73.884,11660000.0
2008-09-17 08:11:00,73.893,73.901,73.869,73.896,18940000.0
2008-09-17 08:12:00,73.899,73.899,73.829,73.829,11160000.0
2008-09-17 08:13:00,73.849,73.873,73.836,73.836,19940000.0
2008-09-17 08:14:00,73.823,73.859,73.823,73.85,16060000.0
2008-09-17 08:15:00,73.862,73.871,73.851,73.863,14550000.0
2008-09-17 08:16:00,73.9,73.9,73.87,73.885,16570000.0
2008-09-17 08:17:00,73.908,73.924,73.894,73.899,18070000.0
2008-09-17 08:18:00,73.907,73.907,73.861,73.861,13120000.0
2008-09-17 08:19:00,73.853,73.856,73.808,73.832,14170000.0
2008-09-17 08:20:00,73.805,73.839,73.805,73.836,19370000.0
2008-09-17 08:21:00,73.826,73.847,73.819,73.847,8680000.0
2008-09-17 08:22:00,73.849,73.851,73.787,73.787,13010000.0
2008-09-17 08:23:00,73.792,73.792,73.75,73.758,14090000.0
2008-09-17 08:24:00,73.79,73.79,73.745,73.772,13710000.0
2008-09-17 08:25:00,73.803,73.814,73.759,73.759,19950000.0
2008-09-17 08:26:00,73.782,73.787,73.748,73.748,14390000.0
2008-09-17 08:27:00,73.772,73.778,73.733,73.778,23300000.0
2008-09-17 08:28:00,73.798,73.831,73.774,73.826,22540000.0
2008-09-17 08:29:00,73.816,73.861,73.815,73.846,17130000.0
2008-09-17 08:30:00,73.878,73.878,73.851,73.859,19200000.0
2008-09-17 08:31:00,73.867,73.905,73.859,73.905,12810000.0
2008-09-17 08:32:00,73.896,73.917,73.893,73.911,19840000.0
2008-09-17 08:33:00,73.902,73.902,73.873,73.888,16380000.0
2008-09-17 08:34:00,73.884,73.895,73.833,73.833,19340000.0
2008-09-17 08:35:00,73.807,73.837,73.807,73.826,16540000.0
2008-09-17 08:36:00,73.855,73.855,73.802,73.834,23390000.0
2008-09-17 08:37:00,73.811,73.811,73.761,73.777,12780000.0
2008-09-17 08:38:00,73.777,73.777,73.735,73.735,12210000.0
2008-09-17 08:39:00,73.755,73.755,73.743,73.751,11270000.0
2008-09-17 08:40:00,73.726,73.744,73.715,73.731,14320000.0
2008-09-17 08:41:00,73.73,73.73,73.674,73.674,15680000.0
2008-09-17 08:42:00,73.691,73.697,73.665,73.69,21030000.0
2008-09-17 08:43:00,73.709,73.723,73.703,73.703,12770000.0
2008-09-17 08:44:00,73.722,73.756,73.718,73.736,14740000.0
2008-09-17 08:45:00,73.776,73.776,73.748,73.772,13950000.0
2008-09-17 08:46:00,73.747,73.78,73.742,73.752,19910000.0
2008-09-17 08:47:00,73.772,73.772,73.719,73.719,14500000.0
2008-09-17 08:48:00,73.743,73.749,73.725,73.727,17590000.0
2008-09-17 08:49:00,73.749,73.749,73.729,73.742,9810000.0
2008-09-17 08:50:00,73.759,73.772,73.749,73.764,13700000.0
2008-09-17 08:51:00,73.76,73.76,73.724,73.725,10700000.0
2008-09-17 08:52:00,73.73,73.757,73.73,73.757,13190000.0
2008-09-17 08:53:00,73.763,73.786,73.749,73.761,17440000.0
2008-09-17 08:54:00,73.77,73.798,73.735,73.798,14090000.0
2008-09-17 08:55:00,73.775,73.811,73.775,73.809,12620000.0
2008-09-17 08:56:00,73.788,73.788,73.745,73.745,18600000.0
2008-09-17 08:57:00,73.755,73.788,73.75,73.788,10190000.0
2008-09-17 08:58:00,73.786,73.794,73.766,73.79,15060000.0
2008-09-17 08:59:00,73.779,73.795,73.776,73.776,13340000.0
2008-09-17 09:00:00,73.807,73.807,73.73,73.771,20470000.0
2008-09-17 09:01:00,73.722,73.758,73.722,73.751,23370000.0
2008-09-17 09:02:00,73.737,73.76,73.729,73.74,13010000.0
2008-09-17 09:03:00,73.753,73.753,73.728,73.731,13570000.0
2008-09-17 09:04:00,73.748,73.765,73.748,73.759,10710000.0
2008-09-17 09:05:00,73.755,73.762,73.692,73.692,14890000.0
2008-09-17 09:06:00,73.735,73.735,73.681,73.682,14170000.0
2008-09-17 09:07:00,73.681,73.695,73.669,73.695,19860000.0
2008-09-17 09:08:00,73.695,73.7,73.671,73.68,14140000.0
2008-09-17 09:09:00,73.711,73.711,73.638,73.641,17400000.0
2008-09-17 09:10:00,73.652,73.678,73.641,73.678,15450000.0
2008-09-17 09:11:00,73.668,73.73,73.668,73.715,22580000.0
2008-09-17 09:12:00,73.738,73.741,73.688,73.699,12960000.0
2008-09-17 09:13:00,73.68,73.713,73.664,73.685,17520000.0
2008-09-17 09:14:00,73.674,73.691,73.653,73.653,15960000.0
2008-09-17 09:15:00,73.677,73.679,73.65,73.656,17930000.0
2008-09-17 09:16:00,73.664,73.691,73.656,73.691,13520000.0
2008-09-17 09:17:00,73.677,73.709,73.67,73.709,12630000.0
2008-09-17 09:18:00,73.705,73.705,73.662,73.672,17460000.0
2008-09-17 09:19:00,73.649,73.678,73.639,73.678,15780000.0
2008-09-17 09:20:00,73.672,73.703,73.672,73.699,17130000.0
2008-09-17 09:21:00,73.723,73.726,73.691,73.726,21970000.0
2008-09-17 09:22:00,73.703,73.731,73.703,73.726,23940000.0
2008-09-17 09:23:00,73.715,73.724,73.707,73.722,17750000.0
2008-09-17 09:24:00,73.738,73.74,73.7,73.724,26730000.0
2008-09-17 09:25:00,73.712,73.712,73.682,73.682,20980000.0
2008-09-17 09:26:00,73.699,73.699,73.682,73.699,7000000.0
2008-09-17 09:27:00,73.696,73.696,73.644,73.673,15860000.0
2008-09-17 09:28:00,73.652,73.686,73.648,73.685,14660000.0
2008-09-17 09:29:00,73.661,73.682,73.658,73.667,11080000.0
2008-09-17 09:30:00,73.69,73.69,73.655,73.655,16760000.0
2008-09-17 09:31:00,73.675,73.675,73.646,73.647,10900000.0
2008-09-17 09:32:00,73.672,73.68,73.66,73.676,15250000.0
2008-09-17 09:33:00,73.679,73.684,73.651,73.663,15030000.0
2008-09-17 09:34:00,73.645,73.645,73.568,73.568,11840000.0
2008-09-17 09:35:00,73.583,73.588,73.545,73.581,20550000.0
2008-09-17 09:36:00,73.576,73.576,73.52,73.52,11350000.0
2008-09-17 09:37:00,73.523,73.532,73.499,73.5,17460000.0
2008-09-17 09:38:00,73.52,73.531,73.511,73.514,17280000.0
2008-09-17 09:39:00,73.549,73.555,73.521,73.547,19000000.0
2008-09-17 09:40:00,73.536,73.548,73.522,73.537,17160000.0
2008-09-17 09:41:00,73.545,73.546,73.524,73.541,18080000.0
2008-09-17 09:42:00,73.566,73.569,73.55,73.559,16150000.0
2008-09-17 09:43:00,73.544,73.553,73.504,73.509,20090000.0
2008-09-17 09:44:00,73.483,73.484,73.426,73.436,14280000.0
2008-09-17 09:45:00,73.446,73.452,73.43,73.436,17690000.0
2008-09-17 09:46:00,73.442,73.473,73.437,73.473,7140000.0
2008-09-17 09:47:00,73.461,73.461,73.398,73.406,13600000.0
2008-09-17 09:48:00,73.42,73.42,73.376,73.384,11720000.0
2008-09-17 09:49:00,73.395,73.437,73.395,73.437,12820000.0
2008-09-17 09:50:00,73.431,73.431,73.402,73.403,11310000.0
2008-09-17 09:51:00,73.417,73.417,73.377,73.383,13910000.0
2008-09-17 09:52:00,73.378,73.39,73.336,73.35,23340000.0
2008-09-17 09:53:00,73.343,73.37,73.331,73.37,10930000.0
2008-09-17 09:54:00,73.391,73.393,73.366,73.366,9810000.0
2008-09-17 09:55:00,73.337,73.352,73.257,73.257,14720000.0
2008-09-17 09:56:00,73.246,73.246,73.221,73.236,17690000.0
2008-09-17 09:57:00,73.253,73.267,73.223,73.23,11840000.0
2008-09-17 09:58:00,73.265,73.308,73.248,73.308,20510000.0
2008-09-17 09:59:00,73.297,73.297,73.247,73.263,13530000.0
2008-09-17 10:00:00,73.247,73.342,73.241,73.342,11390000.0
2008-09-17 10:01:00,73.331,73.376,73.325,73.376,16790000.0
2008-09-17 10:02:00,73.376,73.376,73.335,73.335,15390000.0
2008-09-17 10:03:00,73.374,73.39,73.358,73.378,13460000.0
2008-09-17 10:04:00,73.388,73.388,73.342,73.342,10720000.0
2008-09-17 10:05:00,73.305,73.322,73.295,73.307,18640000.0
2008-09-17 10:06:00,73.377,73.381,73.336,73.348,15260000.0
2008-09-17 10:07:00,73.366,73.373,73.366,73.368,19390000.0
2008-09-17 10:08:00,73.37,73.37,73.349,73.369,19580000.0
2008-09-17 10:09:00,73.355,73.355,73.315,73.315,9200000.0
2008-09-17 10:10:00,73.323,73.34,73.316,73.34,10910000.0
2008-09-17 10:11:00,73.3,73.312,73.299,73.305,16720000.0
2008-09-17 10:12:00,73.355,73.355,73.331,73.353,13520000.0
2008-09-17 10:13:00,73.385,73.469,73.385,73.459,13190000.0
2008-09-17 10:14:00,73.462,73.5,73.452,73.464,15410000.0
2008-09-17 10:15:00,73.521,73.528,73.47,73.486,17320000.0
2008-09-17 10:16:00,73.497,73.522,73.482,73.522,18050000.0
2008-09-17 10:17:00,73.496,73.499,73.406,73.421,12620000.0
2008-09-17 10:18:00,73.421,73.447,73.409,73.447,15270000.0
2008-09-17 10:19:00,73.472,73.478,73.461,73.461,14700000.0
2008-09-17 10:20:00,73.479,73.487,73.457,73.473,12970000.0
2008-09-17 10:21:00,73.488,73.488,73.441,73.485,16340000.0
2008-09-17 10:22:00,73.476,73.492,73.458,73.462,20480000.0
2008-09-17 10:23:00,73.466,73.484,73.452,73.452,27310000.0
2008-09-17 10:24:00,73.467,73.467,73.404,73.453,20140000.0
2008-09-17 10:25:00,73.45,73.45,73.413,73.413,17210000.0
2008-09-17 10:26:00,73.444,73.457,73.405,73.424,17900000.0
2008-09-17 10:27:00,73.462,73.479,73.426,73.479,20000000.0
2008-09-17 10:28:00,73.471,73.471,73.447,73.461,17470000.0
2008-09-17 10:29:00,73.465,73.472,73.447,73.469,11910000.0
2008-09-17 10:30:00,73.48,73.48,73.449,73.458,14880000.0
2008-09-17 10:31:00,73.466,73.486,73.455,73.479,19120000.0
2008-09-17 10:32:00,73.478,73.502,73.473,73.498,11660000.0
2008-09-17 10:33:00,73.465,73.484,73.46,73.465,14510000.0
2008-09-17 10:34:00,73.482,73.514,73.482,73.507,18150000.0
2008-09-17 10:35:00,73.52,73.52,73.472,73.478,14960000.0
2008-09-17 10:36:00,73.509,73.509,73.48,73.487,16950000.0
2008-09-17 10:37:00,73.498,73.506,73.482,73.482,19760000.0
2008-09-17 10:38:00,73.496,73.504,73.484,73.49,17880000.0
2008-09-17 10:39:00,73.506,73.521,73.489,73.52,13560000.0
2008-09-17 10:40:00,73.536,73.57,73.532,73.57,12060000.0
2008-09-17 10:41:00,73.566,73.579,73.55,73.563,16520000.0
2008-09-17 10:42:00,73.566,73.566,73.538,73.541,18220000.0
2008-09-17 10:43:00,73.536,73.56,73.516,73.516,24600000.0
2008-09-17 10:44:00,73.52,73.562,73.52,73.562,16190000.0
2008-09-17 10:45:00,73.554,73.554,73.516,73.516,9620000.0
2008-09-17 10:46:00,73.504,73.517,73.497,73.513,15770000.0
2008-09-17 10:47:00,73.503,73.523,73.493,73.517,18680000.0
2008-09-17 10:48:00,73.551,73.57,73.522,73.549,14080000.0
2008-09-17 10:49:00,73.536,73.565,73.533,73.548,28380000.0
2008-09-17 10:50:00,73.544,73.563,73.494,73.563,12590000.0
2008-09-17 10:51:00,73.569,73.6,73.569,73.581,18270000.0
2008-09-17 10:52:00,73.573,73.583,73.549,73.549,15100000.0
2008-09-17 10:53:00,73.559,73.559,73.488,73.509,17920000.0
2008-09-17 10:54:00,73.505,73.505,73.463,73.47,13750000.0
2008-09-17 10:55:00,73.473,73.485,73.466,73.469,18630000.0
2008-09-17 10:56:00,73.5,73.516,73.448,73.448,17840000.0
2008-09-17 10:57:00,73.429,73.446,73.399,73.424,19380000.0
2008-09-17 10:58:00,73.407,73.429,73.406,73.428,13190000.0
2008-09-17 10:59:00,73.447,73.461,73.417,73.461,19810000.0
2008-09-17 11:00:00,73.465,73.487,73.435,73.487,21640000.0
2008-09-17 11:01:00,73.455,73.49,73.438,73.462,27400000.0
2008-09-17 11:02:00,73.437,73.491,73.437,73.491,11530000.0
2008-09-17 11:03:00,73.481,73.481,73.436,73.436,18500000.0
2008-09-17 11:04:00,73.425,73.432,73.396,73.404,12030000.0
2008-09-17 11:05:00,73.412,73.428,73.399,73.428,12200000.0
2008-09-17 11:06:00,73.47,73.47,73.414,73.414,24310000.0
2008-09-17 11:07:00,73.424,73.454,73.424,73.442,13420000.0
2008-09-17 11:08:00,73.456,73.457,73.432,73.442,16190000.0
2008-09-17 11:09:00,73.433,73.433,73.412,73.412,21260000.0
2008-09-17 11:10:00,73.415,73.415,73.394,73.402,8640000.0
2008-09-17 11:11:00,73.371,73.398,73.371,73.379,11310000.0
2008-09-17 11:12:00,73.404,73.404,73.378,73.382,13000000.0
2008-09-17 11:13:00,73.395,73.403,73.366,73.378,10930000.0
2008-09-17 11:14:00,73.375,73.387,73.359,73.365,19990000.0
2008-09-17 11:15:00,73.375,73.375,73.353,73.36,14740000.0
2008-09-17 11:16:00,73.36,73.386,73.36,73.38,9620000.0
2008-09-17 11:17:00,73.405,73.423,73.405,73.414,14320000.0
2008-09-17 11:18:00,73.448,73.456,73.433,73.456,12660000.0
2008-09-17 11:19:00,73.433,73.461,73.419,73.461,16380000.0
2008-09-17 11:20:00,73.486,73.486,73.454,73.455,12810000.0
2008-09-17 11:21:00,73.462,73.482,73.462,73.48,10520000.0
2008-09-17 11:22:00,73.51,73.516,73.493,73.502,11860000.0
2008-09-17 11:23:00,73.51,73.542,73.504,73.522,22540000.0
2008-09-17 11:24:00,73.547,73.547,73.507,73.509,12630000.0
2008-09-17 11:25:00,73.492,73.498,73.477,73.477,16980000.0
2008-09-17 11:26:00,73.485,73.54,73.483,73.533,17470000.0
2008-09-17 11:27:00,73.56,73.562,73.526,73.538,17730000.0
2008-09-17 11:28:00,73.537,73.547,73.519,73.532,14100000.0
2008-09-17 11:29:00,73.533,73.565,73.532,73.561,11090000.0
2008-09-17 11:30:00,73.533,73.533,73.477,73.486,12620000.0
2008-09-17 11:31:00,73.449,73.488,73.444,73.488,16530000.0
2008-09-17 11:32:00,73.494,73.503,73.476,73.478,18070000.0
2008-09-17 11:33:00,73.499,73.506,73.486,73.496,18260000.0
2008-09-17 11:34:00,73.488,73.508,73.488,73.496,11270000.0
2008-09-17 11:35:00,73.529,73.531,73.494,73.517,15040000.0
2008-09-17 11:36:00,73.52,73.52,73.483,73.511,18310000.0
2008-09-17 11:37:00,73.542,73.542,73.481,73.481,15250000.0
2008-09-17 11:38:00,73.475,73.532,73.475,73.526,19330000.0
2008-09-17 11:39:00,73.534,73.537,73.506,73.52,11120000.0
2008-09-17 11:40:00,73.51,73.526,73.498,73.507,13710000.0
2008-09-17 11:41:00,73.526,73.53,73.491,73.491,21080000.0
2008-09-17 11:42:00,73.528,73.528,73.477,73.477,9390000.0
2008-09-17 11:43:00,73.465,73.486,73.46,73.469,14130000.0
2008-09-17 11:44:00,73.509,73.509,73.48,73.509,19790000.0
2008-09-17 11:45:00,73.523,73.549,73.516,73.528,19380000.0
2008-09-17 11:46:00,73.515,73.569,73.509,73.569,12110000.0
2008-09-17 11:47:00,73.57,73.572,73.548,73.549,15630000.0
2008-09-17 11:48:00,73.587,73.589,73.566,73.579,14540000.0
2008-09-17 11:49:00,73.556,73.579,73.545,73.553,24680000.0
2008-09-17 11:50:00,73.545,73.581,73.545,73.577,13530000.0
2008-09-17 11:51:00,73.552,73.552,73.517,73.529,15250000.0
2008-09-17 11:52:00,73.548,73.548,73.52,73.532,18280000.0
2008-09-17 11:53:00,73.504,73.531,73.504,73.531,9210000.0
2008-09-17 11:54:00,73.53,73.53,73.497,73.499,16760000.0
2008-09-17 11:55:00,73.494,73.513,73.494,73.513,15660000.0
2008-09-17 11:56:00,73.513,73.514,73.491,73.495,16190000.0
2008-09-17 11:57:00,73.522,73.548,73.519,73.548,10000000.0
2008-09-17 11:58:00,73.578,73.578,73.558,73.565,16490000.0
2008-09-17 11:59:00,73.589,73.594,73.539,73.539,15700000.0
2008-09-17 12:00:00,73.551,73.551,73.5,73.514,12970000.0
2008-09-17 12:01:00,73.513,73.513,73.455,73.455,16540000.0
2008-09-17 12:02:00,73.466,73.525,73.464,73.523,16730000.0
2008-09-17 12:03:00,73.525,73.563,73.507,73.563,23090000.0
2008-09-17 12:04:00,73.538,73.557,73.538,73.543,12250000.0
2008-09-17 12:05:00,73.553,73.588,73.549,73.588,13520000.0
2008-09-17 12:06:00,73.578,73.578,73.539,73.551,8870000.0
2008-09-17 12:07:00,73.546,73.547,73.5,73.5,18450000.0
2008-09-17 12:08:00,73.514,73.529,73.5,73.5,7520000.0
2008-09-17 12:09:00,73.506,73.509,73.482,73.504,12250000.0
2008-09-17 12:10:00,73.487,73.487,73.449,73.449,18080000.0
2008-09-17 12:11:00,73.476,73.483,73.451,73.462,16580000.0
2008-09-17 12:12:00,73.482,73.503,73.476,73.495,11840000.0
2008-09-17 12:13:00,73.488,73.503,73.478,73.481,12620000.0
2008-09-17 12:14:00,73.476,73.51,73.469,73.51,9450000.0
2008-09-17 12:15:00,73.536,73.54,73.511,73.511,14970000.0
2008-09-17 12:16:00,73.54,73.561,73.526,73.556,18610000.0
2008-09-17 12:17:00,73.567,73.578,73.556,73.564,14840000.0
2008-09-17 12:18:00,73.568,73.579,73.554,73.579,11640000.0
2008-09-17 12:19:00,73.566,73.612,73.566,73.609,12410000.0
2008-09-17 12:20:00,73.586,73.594,73.573,73.579,13710000.0
2008-09-17 12:21:00,73.608,73.608,73.547,73.547,11640000.0
2008-09-17 12:22:00,73.56,73.576,73.554,73.57,14390000.0
2008-09-17 12:23:00,73.603,73.608,73.575,73.587,14120000.0
2008-09-17 12:24:00,73.603,73.626,73.601,73.618,16020000.0
2008-09-17 12:25:00,73.631,73.639,73.616,73.633,18480000.0
2008-09-17 12:26:00,73.606,73.62,73.596,73.607,25030000.0
2008-09-17 12:27:00,73.631,73.631,73.581,73.581,11850000.0
2008-09-17 12:28:00,73.603,73.611,73.589,73.589,21490000.0
2008-09-17 12:29:00,73.584,73.584,73.543,73.571,13740000.0
2008-09-17 12:30:00,73.546,73.571,73.537,73.552,14080000.0
2008-09-17 12:31:00,73.534,73.562,73.534,73.562,22200000.0
2008-09-17 12:32:00,73.516,73.554,73.516,73.554,15710000.0
2008-09-17 12:33:00,73.555,73.555,73.526,73.529,13000000.0
2008-09-17 12:34:00,73.556,73.558,73.492,73.526,12820000.0
2008-09-17 12:35:00,73.554,73.57,73.54,73.57,12580000.0
2008-09-17 12:36:00,73.638,73.638,73.6,73.617,14580000.0
2008-09-17 12:37:00,73.651,73.653,73.613,73.628,17140000.0
2008-09-17 12:38:00,73.622,73.622,73.609,73.609,8640000.0
2008-09-17 12:39:00,73.639,73.639,73.566,73.566,15040000.0
2008-09-17 12:40:00,73.571,73.603,73.563,73.574,19570000.0
2008-09-17 12:41:00,73.572,73.624,73.568,73.624,11680000.0
2008-09-17 12:42:00,73.633,73.633,73.596,73.607,12410000.0
2008-09-17 12:43:00,73.621,73.621,73.586,73.586,12950000.0
2008-09-17 12:44:00,73.587,73.61,73.576,73.576,12210000.0
2008-09-17 12:45:00,73.603,73.615,73.598,73.612,11160000.0
2008-09-17 12:46:00,73.589,73.606,73.589,73.599,14870000.0
2008-09-17 12:47:00,73.626,73.634,73.596,73.596,12020000.0
2008-09-17 12:48:00,73.609,73.632,73.583,73.583,19760000.0
2008-09-17 12:49:00,73.608,73.614,73.597,73.601,20320000.0
2008-09-17 12:50:00,73.607,73.625,73.607,73.621,14540000.0
2008-09-17 12:51:00,73.628,73.628,73.606,73.614,14540000.0
2008-09-17 12:52:00,73.634,73.634,73.605,73.611,13000000.0
2008-09-17 12:53:00,73.632,73.654,73.628,73.64,11280000.0
2008-09-17 12:54:00,73.671,73.671,73.634,73.662,19460000.0
2008-09-17 12:55:00,73.671,73.678,73.649,73.654,13150000.0
2008-09-17 12:56:00,73.664,73.687,73.663,73.674,13420000.0
2008-09-17 12:57:00,73.7,73.7,73.66,73.687,23770000.0
2008-09-17 12:58:00,73.686,73.71,73.686,73.688,15660000.0
2008-09-17 12:59:00,73.703,73.71,73.693,73.7,12320000.0
2008-09-17 13:00:00,73.73,73.739,73.7,73.721,12030000.0
2008-09-17 13:01:00,73.706,73.746,73.706,73.734,17540000.0
2008-09-17 13:02:00,73.709,73.727,73.701,73.727,10220000.0
2008-09-17 13:03:00,73.731,73.736,73.704,73.736,15910000.0
2008-09-17 13:04:00,73.728,73.767,73.728,73.753,13950000.0
2008-09-17 13:05:00,73.716,73.747,73.71,73.747,20560000.0
2008-09-17 13:06:00,73.75,73.769,73.742,73.768,14690000.0
2008-09-17 13:07:00,73.761,73.766,73.752,73.754,16570000.0
2008-09-17 13:08:00,73.757,73.779,73.749,73.779,10000000.0
2008-09-17 13:09:00,73.779,73.779,73.742,73.742,8120000.0
2008-09-17 13:10:00,73.738,73.754,73.725,73.739,14670000.0
2008-09-17 13:11:00,73.717,73.731,73.706,73.726,19160000.0
2008-09-17 13:12:00,73.767,73.771,73.747,73.762,16200000.0
2008-09-17 13:13:00,73.751,73.779,73.737,73.779,15450000.0
2008-09-17 13:14:00,73.756,73.771,73.755,73.757,21710000.0
2008-09-17 13:15:00,73.767,73.767,73.726,73.726,11450000.0
2008-09-17 13:16:00,73.739,73.742,73.722,73.722,16380000.0
2008-09-17 13:17:00,73.7,73.728,73.69,73.72,13330000.0
2008-09-17 13:18:00,73.724,73.724,73.687,73.687,12440000.0
2008-09-17 13:19:00,73.699,73.75,73.699,73.723,21670000.0
2008-09-17 13:20:00,73.727,73.748,73.724,73.724,17720000.0
2008-09-17 13:21:00,73.73,73.734,73.705,73.714,16930000.0
2008-09-17 13:22:00,73.7,73.723,73.696,73.723,13150000.0
2008-09-17 13:23:00,73.709,73.727,73.708,73.712,29520000.0
2008-09-17 13:24:00,73.708,73.708,73.64,73.646,14240000.0
2008-09-17 13:25:00,73.674,73.678,73.652,73.678,18250000.0
2008-09-17 13:26:00,73.655,73.695,73.655,73.679,18250000.0
2008-09-17 13:27:00,73.665,73.682,73.659,73.666,12400000.0
2008-09-17 13:28:00,73.671,73.689,73.662,73.674,10940000.0
2008-09-17 13:29:00,73.671,73.671,73.642,73.642,12490000.0
2008-09-17 13:30:00,73.646,73.661,73.624,73.657,13160000.0
2008-09-17 13:31:00,73.666,73.676,73.654,73.676,12090000.0
2008-09-17 13:32:00,73.681,73.681,73.639,73.645,13960000.0
2008-09-17 13:33:00,73.669,73.669,73.649,73.66,13520000.0
2008-09-17 13:34:00,73.637,73.655,73.629,73.655,16290000.0
2008-09-17 13:35:00,73.642,73.645,73.602,73.624,22620000.0
2008-09-17 13:36:00,73.613,73.613,73.563,73.577,13610000.0
2008-09-17 13:37:00,73.575,73.583,73.559,73.569,13790000.0
2008-09-17 13:38:00,73.563,73.6,73.563,73.6,13000000.0
2008-09-17 13:39:00,73.596,73.596,73.559,73.591,13350000.0
2008-09-17 13:40:00,73.588,73.588,73.57,73.57,11310000.0
2008-09-17 13:41:00,73.562,73.591,73.562,73.591,27620000.0
2008-09-17 13:42:00,73.6,73.6,73.568,73.6,12970000.0
2008-09-17 13:43:00,73.567,73.588,73.563,73.588,13960000.0
2008-09-17 13:44:00,73.603,73.61,73.588,73.597,15830000.0
2008-09-17 13:45:00,73.63,73.633,73.599,73.623,23560000.0
2008-09-17 13:46:00,73.631,73.631,73.6,73.61,15410000.0
2008-09-17 13:47:00,73.577,73.611,73.574,73.598,19960000.0
2008-09-17 13:48:00,73.604,73.604,73.533,73.545,14870000.0
2008-09-17 13:49:00,73.506,73.558,73.504,73.558,13550000.0
2008-09-17 13:50:00,73.546,73.583,73.544,73.58,11860000.0
2008-09-17 13:51:00,73.598,73.605,73.577,73.58,18110000.0
2008-09-17 13:52:00,73.59,73.598,73.565,73.565,12020000.0
2008-09-17 13:53:00,73.583,73.613,73.546,73.613,16350000.0
2008-09-17 13:54:00,73.64,73.641,73.596,73.596,14700000.0
2008-09-17 13:55:00,73.601,73.633,73.601,73.603,20510000.0
2008-09-17 13:56:00,73.629,73.629,73.586,73.603,10710000.0
2008-09-17 13:57:00,73.603,73.624,73.595,73.624,19200000.0
2008-09-17 13:58:00,73.596,73.635,73.596,73.635,20870000.0
2008-09-17 13:59:00,73.614,73.633,73.609,73.633,11090000.0
2008-09-17 14:00:00,73.65,73.65,73.558,73.558,18410000.0
2008-09-17 14:01:00,73.548,73.559,73.533,73.551,23690000.0
2008-09-17 14:02:00,73.531,73.551,73.531,73.543,9210000.0
2008-09-17 14:03:00,73.545,73.552,73.534,73.534,8070000.0
2008-09-17 14:04:00,73.534,73.534,73.514,73.525,12050000.0
2008-09-17 14:05:00,73.511,73.526,73.502,73.526,9620000.0
2008-09-17 14:06:00,73.551,73.551,73.517,73.525,13190000.0
2008-09-17 14:07:00,73.531,73.555,73.531,73.55,13600000.0
2008-09-17 14:08:00,73.551,73.551,73.516,73.527,13150000.0
2008-09-17 14:09:00,73.549,73.552,73.531,73.552,11490000.0
2008-09-17 14:10:00,73.516,73.539,73.514,73.539,12590000.0
2008-09-17 14:11:00,73.548,73.548,73.527,73.545,16380000.0
2008-09-17 14:12:00,73.554,73.554,73.528,73.531,16950000.0
2008-09-17 14:13:00,73.543,73.566,73.529,73.566,11850000.0
2008-09-17 14:14:00,73.559,73.559,73.537,73.555,17350000.0
2008-09-17 14:15:00,73.558,73.559,73.531,73.545,14870000.0
2008-09-17 14:16:00,73.522,73.54,73.522,73.522,16910000.0
2008-09-17 14:17:00,73.531,73.531,73.496,73.496,10150000.0
2008-09-17 14:18:00,73.502,73.502,73.364,73.364,18380000.0
2008-09-17 14:19:00,73.355,73.404,73.355,73.396,11160000.0
2008-09-17 14:20:00,73.395,73.431,73.395,73.425,18490000.0
2008-09-17 14:21:00,73.422,73.422,73.397,73.413,17550000.0
2008-09-17 14:22:00,73.431,73.432,73.394,73.41,19810000.0
2008-09-17 14:23:00,73.398,73.409,73.379,73.38,11680000.0
2008-09-17 14:24:00,73.403,73.421,73.393,73.421,11050000.0
2008-09-17 14:25:00,73.417,73.432,73.406,73.415,14120000.0
2008-09-17 14:26:00,73.416,73.429,73.41,73.415,13980000.0
2008-09-17 14:27:00,73.441,73.441,73.375,73.375,19150000.0
2008-09-17 14:28:00,73.372,73.379,73.337,73.337,18440000.0
2008-09-17 14:29:00,73.348,73.348,73.139,73.139,12200000.0
2008-09-17 14:30:00,73.193,73.332,73.16,73.288,13000000.0
2008-09-17 14:31:00,73.307,73.36,73.304,73.36,20340000.0
2008-09-17 14:32:00,73.33,73.352,73.32,73.352,17100000.0
2008-09-17 14:33:00,73.357,73.357,73.325,73.348,11870000.0
2008-09-17 14:34:00,73.35,73.35,73.303,73.322,19840000.0
2008-09-17 14:35:00,73.3,73.338,73.291,73.306,17510000.0
2008-09-17 14:36:00,73.329,73.331,73.305,73.313,15210000.0
2008-09-17 14:37:00,73.323,73.352,73.323,73.352,17710000.0
2008-09-17 14:38:00,73.339,73.363,73.339,73.352,12330000.0
2008-09-17 14:39:00,73.359,73.359,73.288,73.289,18060000.0
2008-09-17 14:40:00,73.277,73.296,73.262,73.267,15970000.0
2008-09-17 14:41:00,73.25,73.274,73.25,73.269,10560000.0
2008-09-17 14:42:00,73.268,73.296,73.262,73.265,16710000.0
2008-09-17 14:43:00,73.252,73.269,73.231,73.232,16710000.0
2008-09-17 14:44:00,73.236,73.254,73.226,73.254,9210000.0
2008-09-17 14:45:00,73.274,73.314,73.26,73.314,19020000.0
2008-09-17 14:46:00,73.298,73.326,73.296,73.313,20460000.0
2008-09-17 14:47:00,73.318,73.374,73.318,73.373,21950000.0
2008-09-17 14:48:00,73.389,73.389,73.355,73.371,14540000.0
2008-09-17 14:49:00,73.382,73.388,73.346,73.356,13730000.0
2008-09-17 14:50:00,73.356,73.359,73.309,73.309,19200000.0
2008-09-17 14:51:00,73.335,73.343,73.306,73.322,19940000.0
2008-09-17 14:52:00,73.376,73.405,73.345,73.398,63110000.0
2008-09-17 14:53:00,73.441,73.441,73.382,73.382,18820000.0
2008-09-17 14:54:00,73.419,73.419,73.336,73.336,16010000.0
2008-09-17 14:55:00,73.317,73.335,73.31,73.328,105990000.0
2008-09-17 14:56:00,73.307,73.323,73.255,73.255,15440000.0
2008-09-17 14:57:00,73.26,73.26,73.224,73.244,65100000.0
2008-09-17 14:58:00,73.226,73.26,73.218,73.26,15860000.0
2008-09-17 14:59:00,73.216,73.229,73.192,73.228,14540000.0
2008-09-17 15:00:00,73.244,73.28,73.223,73.24,115380000.0
2008-09-17 15:01:00,73.247,73.268,73.236,73.237,16650000.0
2008-09-17 15:02:00,73.233,73.259,73.233,73.238,92670000.0
2008-09-17 15:03:00,73.242,73.244,73.217,73.22,15970000.0
2008-09-17 15:04:00,73.25,73.268,73.242,73.267,12770000.0
2008-09-17 15:05:00,73.247,73.273,73.215,73.218,78990000.0
2008-09-17 15:06:00,73.228,73.24,73.214,73.219,13950000.0
2008-09-17 15:07:00,73.235,73.241,73.213,73.213,8080000.0
2008-09-17 15:08:00,73.215,73.236,73.206,73.236,13180000.0
2008-09-17 15:09:00,73.246,73.264,73.24,73.245,14660000.0
2008-09-17 15:10:00,73.261,73.269,73.216,73.216,13140000.0
2008-09-17 15:11:00,73.215,73.224,73.199,73.22,12620000.0
2008-09-17 15:12:00,73.241,73.241,73.195,73.197,18160000.0
2008-09-17 15:13:00,73.161,73.184,73.14,73.163,20840000.0
2008-09-17 15:14:00,73.128,73.145,73.098,73.098,17870000.0
2008-09-17 15:15:00,73.049,73.07,73.042,73.056,11610000.0
2008-09-17 15:16:00,73.022,73.055,73.014,73.042,18220000.0
2008-09-17 15:17:00,73.039,73.064,73.039,73.06,9810000.0
2008-09-17 15:18:00,73.073,73.085,73.054,73.054,11320000.0
2008-09-17 15:19:00,73.067,73.082,73.046,73.082,10520000.0
2008-09-17 15:20:00,73.089,73.089,73.062,73.076,15090000.0
2008-09-17 15:21:00,73.094,73.116,73.08,73.116,9390000.0
2008-09-17 15:22:00,73.132,73.132,73.097,73.099,15600000.0
2008-09-17 15:23:00,73.078,73.107,73.067,73.083,14550000.0
2008-09-17 15:24:00,73.069,73.069,73.018,73.03,112310000.0
2008-09-17 15:25:00,73.065,73.072,73.047,73.061,13520000.0
2008-09-17 15:26:00,73.087,73.118,73.077,73.099,68330000.0
2008-09-17 15:27:00,73.109,73.109,73.054,73.057,13900000.0
2008-09-17 15:28:00,73.092,73.122,73.071,73.071,15060000.0
2008-09-17 15:29:00,73.071,73.101,73.071,73.094,11080000.0
2008-09-17 15:30:00,73.088,73.136,73.088,73.113,16080000.0
2008-09-17 15:31:00,73.117,73.117,73.061,73.063,94740000.0
2008-09-17 15:32:00,73.051,73.065,73.026,73.032,13910000.0
2008-09-17 15:33:00,73.065,73.088,73.021,73.059,98820000.0
2008-09-17 15:34:00,73.041,73.052,73.038,73.048,16010000.0
2008-09-17 15:35:00,73.052,73.054,72.996,73.003,56020000.0
2008-09-17 15:36:00,73.025,73.055,73.008,73.055,15210000.0
2008-09-17 15:37:00,73.067,73.067,73.031,73.032,55800000.0
2008-09-17 15:38:00,73.032,73.048,72.972,73.001,16180000.0
2008-09-17 15:39:00,73.017,73.068,73.007,73.068,13040000.0
2008-09-17 15:40:00,73.043,73.063,73.042,73.054,18480000.0
2008-09-17 15:41:00,73.093,73.177,73.09,73.177,124950000.0
2008-09-17 15:42:00,73.202,73.273,73.183,73.239,11540000.0
2008-09-17 15:43:00,73.294,73.329,73.267,73.329,17340000.0
2008-09-17 15:44:00,73.344,73.353,73.29,73.29,12580000.0
2008-09-17 15:45:00,73.313,73.313,73.231,73.233,117170000.0
2008-09-17 15:46:00,73.264,73.264,73.192,73.213,15990000.0
2008-09-17 15:47:00,73.238,73.286,73.188,73.204,117080000.0
2008-09-17 15:48:00,73.219,73.255,73.183,73.255,13690000.0
2008-09-17 15:49:00,73.232,73.245,73.187,73.233,71190000.0
2008-09-17 15:50:00,73.239,73.239,73.175,73.198,56660000.0
2008-09-17 15:51:00,73.202,73.202,73.163,73.175,152850000.0
2008-09-17 15:52:00,73.157,73.191,73.154,73.191,10370000.0
2008-09-17 15:53:00,73.189,73.193,73.165,73.174,104270000.0
2008-09-17 15:54:00,73.182,73.253,73.177,73.253,14080000.0
2008-09-17 15:55:00,73.279,73.292,73.207,73.211,15300000.0
2008-09-17 15:56:00,73.232,73.292,73.232,73.255,15040000.0
2008-09-17 15:57:00,73.263,73.265,73.229,73.253,73320000.0
2008-09-17 15:58:00,73.249,73.252,73.202,73.202,17320000.0
2008-09-17 15:59:00,73.203,73.269,73.203,73.247,17360000.0
2008-09-17 16:00:00,73.233,73.359,73.233,73.285,17690000.0
2008-09-17 16:01:00,73.274,73.274,73.176,73.176,142830000.0
2008-09-17 16:02:00,73.196,73.222,73.188,73.205,24650000.0
2008-09-17 16:03:00,73.199,73.249,73.199,73.212,20190000.0
2008-09-17 16:04:00,73.211,73.254,73.2,73.201,57450000.0
2008-09-17 16:05:00,73.172,73.172,73.136,73.137,10560000.0
2008-09-17 16:06:00,73.177,73.177,73.131,73.136,18230000.0
2008-09-17 16:07:00,73.147,73.184,73.133,73.176,69400000.0
2008-09-17 16:08:00,73.194,73.233,73.188,73.231,20900000.0
2008-09-17 16:09:00,73.228,73.237,73.22,73.233,12960000.0
2008-09-17 16:10:00,73.272,73.299,73.256,73.256,19250000.0
2008-09-17 16:11:00,73.266,73.276,73.235,73.241,17550000.0
2008-09-17 16:12:00,73.237,73.251,73.228,73.245,11730000.0
2008-09-17 16:13:00,73.239,73.249,73.231,73.243,12580000.0
2008-09-17 16:14:00,73.204,73.235,73.204,73.235,10560000.0
2008-09-17 16:15:00,73.247,73.258,73.219,73.225,11720000.0
2008-09-17 16:16:00,73.25,73.25,73.216,73.221,16230000.0
2008-09-17 16:17:00,73.208,73.269,73.207,73.268,13140000.0
2008-09-17 16:18:00,73.265,73.265,73.176,73.176,13520000.0
2008-09-17 16:19:00,73.194,73.229,73.16,73.229,15030000.0
2008-09-17 16:20:00,73.206,73.213,73.142,73.142,11650000.0
2008-09-17 16:21:00,73.157,73.157,73.124,73.124,10400000.0
2008-09-17 16:22:00,73.095,73.12,73.089,73.099,23640000.0
2008-09-17 16:23:00,73.099,73.122,73.072,73.08,72110000.0
2008-09-17 16:24:00,73.048,73.048,72.968,72.968,7140000.0
2008-09-17 16:25:00,72.93,72.949,72.905,72.949,15020000.0
2008-09-17 16:26:00,72.915,72.957,72.896,72.957,60530000.0
2008-09-17 16:27:00,72.934,73.004,72.93,72.999,16190000.0
2008-09-17 16:28:00,73.003,73.003,72.972,72.98,13200000.0
2008-09-17 16:29:00,72.999,73.01,72.985,72.991,101390000.0
2008-09-17 16:30:00,73.008,73.042,72.989,73.031,24970000.0
2008-09-17 16:31:00,73.034,73.038,73.02,73.031,11730000.0
2008-09-17 16:32:00,73.003,73.027,72.951,72.982,63110000.0
2008-09-17 16:33:00,72.957,72.958,72.94,72.956,19940000.0
2008-09-17 16:34:00,72.982,72.985,72.939,72.939,18080000.0
2008-09-17 16:35:00,72.951,72.993,72.951,72.989,15250000.0
2008-09-17 16:36:00,72.966,72.966,72.891,72.925,115890000.0
2008-09-17 16:37:00,72.907,72.936,72.893,72.893,120550000.0
2008-09-17 16:38:00,72.9,72.9,72.865,72.885,11880000.0
2008-09-17 16:39:00,72.893,72.893,72.847,72.86,68540000.0
2008-09-17 16:40:00,72.859,72.872,72.841,72.872,10150000.0
2008-09-17 16:41:00,72.864,72.882,72.859,72.861,19360000.0
2008-09-17 16:42:00,72.884,72.928,72.882,72.928,9960000.0
2008-09-17 16:43:00,72.935,72.935,72.909,72.921,82430000.0
2008-09-17 16:44:00,72.916,72.965,72.916,72.932,19990000.0
2008-09-17 16:45:00,72.966,72.966,72.905,72.905,68290000.0
2008-09-17 16:46:00,72.904,72.936,72.904,72.917,15590000.0
2008-09-17 16:47:00,72.933,72.961,72.929,72.943,14270000.0
2008-09-17 16:48:00,72.955,72.955,72.905,72.914,10220000.0
2008-09-17 16:49:00,72.893,72.919,72.893,72.893,19210000.0
2008-09-17 16:50:00,72.891,72.894,72.839,72.852,60010000.0
2008-09-17 16:51:00,72.849,72.866,72.842,72.856,16340000.0
2008-09-17 16:52:00,72.828,72.854,72.828,72.852,10560000.0
2008-09-17 16:53:00,72.841,72.859,72.827,72.859,15780000.0
2008-09-17 16:54:00,72.898,72.909,72.876,72.902,70050000.0
2008-09-17 16:55:00,72.897,72.897,72.863,72.878,9760000.0
2008-09-17 16:56:00,72.852,72.863,72.844,72.863,11640000.0
2008-09-17 16:57:00,72.881,72.881,72.834,72.861,16920000.0
2008-09-17 16:58:00,72.881,72.883,72.842,72.854,13940000.0
2008-09-17 16:59:00,72.859,73.035,72.849,73.035,13750000.0
2008-09-17 17:00:00,73.055,73.055,72.918,72.925,14270000.0
2008-09-17 17:01:00,72.913,72.936,72.888,72.914,17840000.0
2008-09-17 17:02:00,72.914,72.924,72.857,72.857,61110000.0
2008-09-17 17:03:00,72.871,72.871,72.832,72.84,18110000.0
2008-09-17 17:04:00,72.838,72.87,72.835,72.835,17180000.0
2008-09-17 17:05:00,72.838,72.88,72.821,72.88,144310000.0
2008-09-17 17:06:00,72.852,72.866,72.811,72.83,84340000.0
2008-09-17 17:07:00,72.82,72.841,72.82,72.821,12630000.0
2008-09-17 17:08:00,72.805,72.809,72.715,72.715,96110000.0
2008-09-17 17:09:00,72.722,72.774,72.722,72.774,107270000.0
2008-09-17 17:10:00,72.776,72.808,72.762,72.808,16630000.0
2008-09-17 17:11:00,72.801,72.803,72.768,72.784,14960000.0
2008-09-17 17:12:00,72.766,72.766,72.692,72.711,8840000.0
2008-09-17 17:13:00,72.746,72.949,72.746,72.949,13980000.0
2008-09-17 17:14:00,72.96,72.979,72.874,72.874,15890000.0
2008-09-17 17:15:00,72.881,72.896,72.859,72.859,19940000.0
2008-09-17 17:16:00,72.893,72.893,72.866,72.882,16370000.0
2008-09-17 17:17:00,72.872,72.897,72.858,72.895,15000000.0
2008-09-17 17:18:00,72.954,73.012,72.924,72.99,61900000.0
2008-09-17 17:19:00,72.927,72.945,72.88,72.88,14240000.0
2008-09-17 17:20:00,72.856,72.88,72.853,72.88,13380000.0
2008-09-17 17:21:00,72.903,72.932,72.903,72.931,9470000.0
2008-09-17 17:22:00,72.902,72.902,72.874,72.877,12210000.0
2008-09-17 17:23:00,72.863,72.882,72.863,72.882,11920000.0
2008-09-17 17:24:00,72.913,72.918,72.879,72.912,18110000.0
2008-09-17 17:25:00,72.924,72.942,72.879,72.902,33760000.0
2008-09-17 17:26:00,72.921,72.97,72.921,72.964,10570000.0
2008-09-17 17:27:00,72.955,72.961,72.931,72.952,17510000.0
2008-09-17 17:28:00,72.951,72.951,72.876,72.876,84660000.0
2008-09-17 17:29:00,72.861,72.861,72.791,72.819,37610000.0
2008-09-17 17:30:00,72.836,72.836,72.785,72.785,8270000.0
2008-09-17 17:31:00,72.782,72.782,72.75,72.774,18940000.0
2008-09-17 17:32:00,72.716,72.761,72.716,72.749,20330000.0
2008-09-17 17:33:00,72.761,72.809,72.761,72.809,57780000.0
2008-09-17 17:34:00,72.821,72.83,72.8,72.802,13790000.0
2008-09-17 17:35:00,72.796,72.821,72.788,72.813,19380000.0
2008-09-17 17:36:00,72.826,72.933,72.805,72.933,13940000.0
2008-09-17 17:37:00,72.961,72.961,72.907,72.926,16650000.0
2008-09-17 17:38:00,72.954,72.968,72.934,72.965,18260000.0
2008-09-17 17:39:00,72.954,72.989,72.949,72.959,13760000.0
2008-09-17 17:40:00,72.981,72.981,72.918,72.918,8080000.0
2008-09-17 17:41:00,72.915,72.922,72.891,72.891,17480000.0
2008-09-17 17:42:00,72.931,72.984,72.89,72.958,49290000.0
2008-09-17 17:43:00,72.967,72.98,72.949,72.961,71680000.0
2008-09-17 17:44:00,72.947,72.972,72.945,72.96,10520000.0
2008-09-17 17:45:00,72.954,72.989,72.914,72.914,17890000.0
2008-09-17 17:46:00,72.943,72.945,72.902,72.914,13040000.0
2008-09-17 17:47:00,72.936,72.951,72.916,72.916,60880000.0
2008-09-17 17:48:00,72.934,72.941,72.907,72.92,14260000.0
2008-09-17 17:49:00,72.933,72.97,72.927,72.964,13410000.0
2008-09-17 17:50:00,72.955,72.969,72.94,72.951,19020000.0
2008-09-17 17:51:00,72.934,72.934,72.889,72.897,14700000.0
2008-09-17 17:52:00,72.902,72.902,72.875,72.877,147890000.0
2008-09-17 17:53:00,72.872,72.913,72.861,72.887,46930000.0
2008-09-17 17:54:00,72.882,72.951,72.879,72.951,11890000.0
2008-09-17 17:55:00,72.965,72.972,72.948,72.966,16730000.0
2008-09-17 17:56:00,72.961,72.979,72.954,72.954,13420000.0
2008-09-17 17:57:00,72.973,72.991,72.964,72.991,13790000.0
2008-09-17 17:58:00,72.966,72.974,72.949,72.965,18190000.0
2008-09-17 17:59:00,72.97,72.971,72.951,72.953,15260000.0
2008-09-17 18:00:00,72.963,72.985,72.962,72.979,15790000.0
2008-09-17 18:01:00,72.996,72.996,72.967,72.979,35960000.0
2008-09-17 18:02:00,72.985,72.985,72.951,72.951,13830000.0
2008-09-17 18:03:00,72.984,72.984,72.954,72.975,41860000.0
2008-09-17 18:04:00,72.938,72.95,72.905,72.905,21460000.0
2008-09-17 18:05:00,72.882,72.882,72.833,72.857,19190000.0
2008-09-17 18:06:00,72.868,72.871,72.832,72.832,13380000.0
2008-09-17 18:07:00,72.852,72.873,72.843,72.865,16790000.0
2008-09-17 18:08:00,72.849,72.884,72.849,72.868,15070000.0
2008-09-17 18:09:00,72.89,72.896,72.873,72.896,12020000.0
2008-09-17 18:10:00,72.911,72.925,72.898,72.924,14310000.0
2008-09-17 18:11:00,72.904,72.91,72.874,72.877,15030000.0
2008-09-17 18:12:00,72.895,72.902,72.877,72.887,12620000.0
2008-09-17 18:13:00,72.866,72.89,72.864,72.875,16240000.0
2008-09-17 18:14:00,72.915,72.928,72.904,72.925,18580000.0
2008-09-17 18:15:00,72.962,72.968,72.926,72.926,11280000.0
2008-09-17 18:16:00,72.934,72.964,72.933,72.959,16640000.0
2008-09-17 18:17:00,72.932,72.942,72.924,72.928,11460000.0
2008-09-17 18:18:00,72.908,72.937,72.866,72.866,35480000.0
2008-09-17 18:19:00,72.886,72.909,72.842,72.886,41370000.0
2008-09-17 18:20:00,72.922,72.922,72.877,72.885,10720000.0
2008-09-17 18:21:00,72.898,72.909,72.854,72.876,12030000.0
2008-09-17 18:22:00,72.86,72.898,72.86,72.88,69750000.0
2008-09-17 18:23:00,72.892,72.901,72.871,72.893,15030000.0
2008-09-17 18:24:00,72.881,72.886,72.837,72.837,59710000.0
2008-09-17 18:25:00,72.846,72.846,72.79,72.816,19010000.0
2008-09-17 18:26:00,72.841,72.858,72.809,72.839,68270000.0
2008-09-17 18:27:00,72.871,72.871,72.82,72.82,80830000.0
2008-09-17 18:28:00,72.804,72.812,72.788,72.812,12220000.0
2008-09-17 18:29:00,72.804,72.809,72.768,72.809,21490000.0
2008-09-17 18:30:00,72.808,72.833,72.797,72.833,21970000.0
2008-09-17 18:31:00,72.826,72.857,72.826,72.84,12140000.0
2008-09-17 18:32:00,72.856,72.867,72.833,72.858,16380000.0
2008-09-17 18:33:00,72.882,72.911,72.858,72.911,17460000.0
2008-09-17 18:34:00,72.9,72.916,72.891,72.91,11310000.0
2008-09-17 18:35:00,72.923,72.956,72.916,72.931,91110000.0
2008-09-17 18:36:00,72.963,72.973,72.946,72.951,14310000.0
2008-09-17 18:37:00,72.964,72.987,72.954,72.954,15720000.0
2008-09-17 18:38:00,72.952,72.984,72.946,72.984,11080000.0
2008-09-17 18:39:00,72.989,72.998,72.976,72.99,10160000.0
2008-09-17 18:40:00,72.962,72.999,72.949,72.999,10710000.0
2008-09-17 18:41:00,72.995,73.01,72.986,72.992,78860000.0
2008-09-17 18:42:00,73.006,73.014,72.976,73.005,19750000.0
2008-09-17 18:43:00,73.032,73.055,73.026,73.055,68850000.0
2008-09-17 18:44:00,73.039,73.048,73.034,73.04,15050000.0
2008-09-17 18:45:00,73.058,73.058,72.991,73.006,17910000.0
2008-09-17 18:46:00,72.998,73.001,72.977,72.977,129800000.0
2008-09-17 18:47:00,72.989,73.025,72.989,72.996,14320000.0
2008-09-17 18:48:00,73.022,73.026,73.007,73.023,14930000.0
2008-09-17 18:49:00,73.05,73.057,73.012,73.035,84490000.0
2008-09-17 18:50:00,73.03,73.03,72.937,72.937,13010000.0
2008-09-17 18:51:00,72.969,72.969,72.872,72.872,70250000.0
2008-09-17 18:52:00,72.881,72.908,72.863,72.901,27270000.0
2008-09-17 18:53:00,72.912,72.912,72.895,72.912,12400000.0
2008-09-17 18:54:00,72.945,72.945,72.903,72.903,13750000.0
2008-09-17 18:55:00,72.926,72.976,72.92,72.976,13520000.0
2008-09-17 18:56:00,72.983,72.993,72.983,72.987,96860000.0
2008-09-17 18:57:00,73.021,73.021,72.963,72.963,97160000.0
2008-09-17 18:58:00,72.951,72.951,72.888,72.888,10140000.0
2008-09-17 18:59:00,72.884,72.892,72.87,72.876,61010000.0
2008-09-17 19:00:00,72.901,72.901,72.864,72.865,9390000.0
2008-09-17 19:01:00,72.865,72.883,72.865,72.869,13560000.0
2008-09-17 19:02:00,72.874,72.952,72.874,72.952,30100000.0
2008-09-17 19:03:00,72.983,73.065,72.983,73.065,72120000.0
2008-09-17 19:04:00,73.075,73.104,73.075,73.088,9580000.0
2008-09-17 19:05:00,73.07,73.07,73.034,73.037,12770000.0
2008-09-17 19:06:00,73.06,73.067,73.035,73.047,11360000.0
2008-09-17 19:07:00,73.056,73.062,73.053,73.057,15480000.0
2008-09-17 19:08:00,73.055,73.095,73.055,73.084,68780000.0
2008-09-17 19:09:00,73.113,73.113,73.059,73.071,62130000.0
2008-09-17 19:10:00,73.077,73.106,73.068,73.106,20420000.0
2008-09-17 19:11:00,73.138,73.156,73.126,73.156,20450000.0
2008-09-17 19:12:00,73.185,73.194,73.155,73.155,9440000.0
2008-09-17 19:13:00,73.167,73.18,73.148,73.168,100690000.0
2008-09-17 19:14:00,73.153,73.168,73.083,73.083,22440000.0
2008-09-17 19:15:00,73.096,73.1,73.07,73.1,11690000.0
2008-09-17 19:16:00,73.086,73.109,73.086,73.097,15030000.0
2008-09-17 19:17:00,73.083,73.086,73.05,73.055,12850000.0
2008-09-17 19:18:00,73.064,73.064,73.017,73.026,11470000.0
2008-09-17 19:19:00,73.041,73.068,73.037,73.051,57750000.0
2008-09-17 19:20:00,73.061,73.096,73.058,73.096,14840000.0
2008-09-17 19:21:00,73.122,73.128,73.082,73.115,24240000.0
2008-09-17 19:22:00,73.129,73.157,73.121,73.139,35300000.0
2008-09-17 19:23:00,73.119,73.154,73.098,73.122,13900000.0
2008-09-17 19:24:00,73.121,73.135,73.087,73.087,13830000.0
2008-09-17 19:25:00,73.095,73.117,73.081,73.105,17330000.0
2008-09-17 19:26:00,73.104,73.115,73.095,73.108,18790000.0
2008-09-17 19:27:00,73.104,73.177,73.087,73.177,110800000.0
2008-09-17 19:28:00,73.087,73.165,73.087,73.128,130040000.0
2008-09-17 19:29:00,73.151,73.187,73.145,73.148,61300000.0
2008-09-17 19:30:00,73.153,73.158,73.136,73.158,12230000.0
2008-09-17 19:31:00,73.131,73.154,73.124,73.134,14120000.0
2008-09-17 19:32:00,73.116,73.116,73.069,73.111,101210000.0
2008-09-17 19:33:00,73.107,73.123,73.086,73.123,54070000.0
2008-09-17 19:34:00,73.109,73.129,73.099,73.117,10740000.0
2008-09-17 19:35:00,73.09,73.106,73.059,73.093,36270000.0
2008-09-17 19:36:00,73.097,73.131,73.084,73.131,13000000.0
2008-09-17 19:37:00,73.191,73.192,73.108,73.108,12440000.0
2008-09-17 19:38:00,73.114,73.136,73.063,73.118,37910000.0
2008-09-17 19:39:00,73.137,73.165,73.12,73.159,51070000.0
2008-09-17 19:40:00,73.17,73.177,73.156,73.156,21270000.0
2008-09-17 19:41:00,73.141,73.178,73.131,73.178,101950000.0
2008-09-17 19:42:00,73.202,73.202,73.129,73.188,69560000.0
2008-09-17 19:43:00,73.196,73.263,73.192,73.263,68110000.0
2008-09-17 19:44:00,73.282,73.297,73.264,73.272,12820000.0
2008-09-17 19:45:00,73.315,73.318,73.265,73.318,12020000.0
2008-09-17 19:46:00,73.32,73.32,73.26,73.262,21680000.0
2008-09-17 19:47:00,73.277,73.33,73.277,73.316,21960000.0
2008-09-17 19:48:00,73.342,73.342,73.305,73.327,110690000.0
2008-09-17 19:49:00,73.325,73.325,73.244,73.248,65610000.0
2008-09-17 19:50:00,73.215,73.225,73.204,73.217,21830000.0
2008-09-17 19:51:00,73.244,73.268,73.219,73.263,73200000.0
2008-09-17 19:52:00,73.256,73.295,73.251,73.278,11880000.0
2008-09-17 19:53:00,73.271,73.307,73.268,73.307,9610000.0
2008-09-17 19:54:00,73.329,73.329,73.309,73.327,10890000.0
2008-09-17 19:55:00,73.323,73.329,73.316,73.316,19160000.0
2008-09-17 19:56:00,73.317,73.329,73.304,73.304,16460000.0
2008-09-17 19:57:00,73.341,73.346,73.311,73.346,16940000.0
2008-09-17 19:58:00,73.344,73.371,73.298,73.298,83610000.0
2008-09-17 19:59:00,73.264,73.288,73.264,73.286,13950000.0
2008-09-17 20:00:00,73.289,73.289,73.242,73.282,18040000.0
2008-09-17 20:01:00,73.302,73.327,73.264,73.264,15640000.0
2008-09-17 20:02:00,73.254,73.273,73.233,73.236,22200000.0
2008-09-17 20:03:00,73.256,73.27,73.237,73.237,18680000.0
2008-09-17 20:04:00,73.202,73.221,73.16,73.168,11470000.0
2008-09-17 20:05:00,73.151,73.16,73.09,73.097,14920000.0
2008-09-17 20:06:00,73.141,73.145,73.114,73.132,12620000.0
2008-09-17 20:07:00,73.155,73.155,73.126,73.138,70660000.0
2008-09-17 20:08:00,73.151,73.158,73.102,73.102,16750000.0
2008-09-17 20:09:00,73.121,73.166,73.115,73.163,12020000.0
2008-09-17 20:10:00,73.189,73.198,73.14,73.14,12410000.0
2008-09-17 20:11:00,73.119,73.119,73.1,73.112,16270000.0
2008-09-17 20:12:00,73.14,73.14,73.11,73.127,13530000.0
2008-09-17 20:13:00,73.135,73.137,73.084,73.104,23180000.0
2008-09-17 20:14:00,73.142,73.142,73.072,73.105,12030000.0
2008-09-17 20:15:00,73.171,73.171,73.136,73.152,69770000.0
2008-09-17 20:16:00,73.131,73.166,73.131,73.151,23970000.0
2008-09-17 20:17:00,73.175,73.219,73.175,73.219,14800000.0
2008-09-17 20:18:00,73.256,73.256,73.231,73.245,14160000.0
2008-09-17 20:19:00,73.25,73.319,73.25,73.304,47800000.0
2008-09-17 20:20:00,73.313,73.313,73.248,73.248,15380000.0
2008-09-17 20:21:00,73.243,73.243,73.173,73.183,11650000.0
2008-09-17 20:22:00,73.215,73.258,73.215,73.258,9240000.0
2008-09-17 20:23:00,73.254,73.292,73.233,73.26,107540000.0
2008-09-17 20:24:00,73.28,73.28,73.236,73.26,9240000.0
2008-09-17 20:25:00,73.273,73.281,73.224,73.245,69320000.0
2008-09-17 20:26:00,73.227,73.237,73.167,73.167,92700000.0
2008-09-17 20:27:00,73.179,73.218,73.159,73.214,90460000.0
2008-09-17 20:28:00,73.224,73.259,73.215,73.215,128970000.0
2008-09-17 20:29:00,73.237,73.308,73.237,73.308,120100000.0
2008-09-17 20:30:00,73.293,73.302,73.248,73.284,126220000.0
2008-09-17 20:31:00,73.273,73.285,73.219,73.285,112710000.0
2008-09-17 20:32:00,73.265,73.308,73.242,73.299,48640000.0
2008-09-17 20:33:00,73.317,73.411,73.293,73.411,26230000.0
2008-09-17 20:34:00,73.428,73.468,73.425,73.439,99070000.0
2008-09-17 20:35:00,73.476,73.505,73.46,73.475,128960000.0
2008-09-17 20:36:00,73.491,73.491,73.362,73.362,85650000.0
2008-09-17 20:37:00,73.398,73.456,73.398,73.44,115690000.0
2008-09-17 20:38:00,73.44,73.611,73.44,73.611,122220000.0
2008-09-17 20:39:00,73.639,73.639,73.589,73.633,112260000.0
2008-09-17 20:40:00,73.615,73.615,73.55,73.562,92300000.0
2008-09-17 20:41:00,73.552,73.57,73.509,73.558,111870000.0
2008-09-17 20:42:00,73.547,73.559,73.497,73.523,89450000.0
2008-09-17 20:43:00,73.516,73.516,73.464,73.485,80430000.0
2008-09-17 20:44:00,73.499,73.518,73.472,73.489,129100000.0
2008-09-17 20:45:00,73.523,73.53,73.474,73.525,76020000.0
2008-09-17 20:46:00,73.543,73.586,73.516,73.563,111970000.0
2008-09-17 20:47:00,73.566,73.581,73.543,73.574,96330000.0
2008-09-17 20:48:00,73.612,73.612,73.559,73.572,87350000.0
2008-09-17 20:49:00,73.55,73.59,73.533,73.59,124370000.0
2008-09-17 20:50:00,73.549,73.567,73.487,73.508,107960000.0
2008-09-17 20:51:00,73.527,73.527,73.487,73.515,77960000.0
2008-09-17 20:52:00,73.495,73.495,73.461,73.461,77880000.0
2008-09-17 20:53:00,73.456,73.484,73.455,73.484,91150000.0
2008-09-17 20:54:00,73.519,73.519,73.463,73.487,69860000.0
2008-09-17 20:55:00,73.479,73.492,73.46,73.47,110650000.0
2008-09-17 20:56:00,73.455,73.461,73.426,73.454,85100000.0
2008-09-17 20:57:00,73.473,73.473,73.423,73.423,55480000.0
2008-09-17 20:58:00,73.435,73.504,73.384,73.504,92000000.0
2008-09-17 20:59:00,73.539,73.709,73.539,73.685,114430000.0
2008-09-17 21:00:00,73.707,73.707,73.645,73.651,97150000.0
2008-09-17 21:01:00,73.658,73.684,73.652,73.652,65050000.0
2008-09-17 21:02:00,73.638,73.66,73.608,73.66,50740000.0
2008-09-17 21:03:00,73.677,73.677,73.641,73.662,87630000.0
2008-09-17 21:04:00,73.678,73.693,73.587,73.616,113200000.0
2008-09-17 21:05:00,73.615,73.615,73.581,73.589,125550000.0
2008-09-17 21:06:00,73.632,73.632,73.579,73.601,109290000.0
2008-09-17 21:07:00,73.579,73.583,73.569,73.583,9400000.0
2008-09-17 21:08:00,73.581,73.606,73.575,73.606,101930000.0
2008-09-17 21:09:00,73.651,73.651,73.575,73.575,58150000.0
2008-09-17 21:10:00,73.586,73.627,73.586,73.627,90400000.0
2008-09-17 21:11:00,73.65,73.659,73.618,73.625,64730000.0
2008-09-17 21:12:00,73.65,73.65,73.599,73.612,56120000.0
2008-09-17 21:13:00,73.616,73.622,73.601,73.601,56100000.0
2008-09-17 21:14:00,73.585,73.585,73.563,73.569,72760000.0
2008-09-17 21:15:00,73.617,73.617,73.53,73.575,110500000.0
2008-09-17 21:16:00,73.585,73.615,73.565,73.565,133870000.0
2008-09-17 21:17:00,73.545,73.558,73.511,73.52,112390000.0
2008-09-17 21:18:00,73.567,73.567,73.526,73.545,93860000.0
2008-09-17 21:19:00,73.529,73.575,73.526,73.551,90310000.0
2008-09-17 21:20:00,73.529,73.529,73.486,73.501,102830000.0
2008-09-17 21:21:00,73.512,73.512,73.469,73.484,132630000.0
2008-09-17 21:22:00,73.492,73.492,73.445,73.453,87340000.0
2008-09-17 21:23:00,73.435,73.442,73.404,73.408,60080000.0
2008-09-17 21:24:00,73.445,73.445,73.428,73.428,58280000.0
2008-09-17 21:25:00,73.437,73.486,73.432,73.482,93090000.0
2008-09-17 21:26:00,73.486,73.554,73.486,73.554,171640000.0
2008-09-17 21:27:00,73.602,73.602,73.568,73.577,12970000.0
2008-09-17 21:28:00,73.568,73.601,73.56,73.601,96340000.0
2008-09-17 21:29:00,73.602,73.61,73.576,73.583,71230000.0
2008-09-17 21:30:00,73.573,73.607,73.569,73.569,92490000.0
2008-09-17 21:31:00,73.549,73.552,73.522,73.523,86630000.0
2008-09-17 21:32:00,73.506,73.513,73.457,73.457,121770000.0
2008-09-17 21:33:00,73.444,73.478,73.421,73.452,135930000.0
2008-09-17 21:34:00,73.443,73.454,73.434,73.434,116740000.0
2008-09-17 21:35:00,73.418,73.424,73.394,73.405,126350000.0
2008-09-17 21:36:00,73.428,73.428,73.378,73.388,117800000.0
2008-09-17 21:37:00,73.365,73.371,73.324,73.324,116370000.0
2008-09-17 21:38:00,73.327,73.331,73.305,73.331,57020000.0
2008-09-17 21:39:00,73.366,73.373,73.351,73.373,53820000.0
2008-09-17 21:40:00,73.364,73.38,73.348,73.38,93580000.0
2008-09-17 21:41:00,73.417,73.442,73.406,73.41,103820000.0
2008-09-17 21:42:00,73.428,73.465,73.426,73.426,67960000.0
2008-09-17 21:43:00,73.406,73.412,73.4,73.4,97780000.0
2008-09-17 21:44:00,73.414,73.414,73.4,73.4,48990000.0
2008-09-17 21:45:00,73.445,73.445,73.403,73.403,117550000.0
2008-09-17 21:46:00,73.407,73.416,73.407,73.414,89460000.0
2008-09-17 21:47:00,73.429,73.442,73.403,73.403,74600000.0
2008-09-17 21:48:00,73.463,73.463,73.406,73.407,98560000.0
2008-09-17 21:49:00,73.395,73.413,73.395,73.413,77260000.0
2008-09-17 21:50:00,73.404,73.404,73.385,73.397,90790000.0
2008-09-17 21:51:00,73.431,73.436,73.406,73.412,116450000.0
2008-09-17 21:52:00,73.399,73.439,73.399,73.439,84820000.0
2008-09-17 21:53:00,73.444,73.497,73.443,73.485,59830000.0
2008-09-17 21:54:00,73.523,73.523,73.494,73.494,55930000.0
2008-09-17 21:55:00,73.474,73.474,73.431,73.435,61340000.0
2008-09-17 21:56:00,73.411,73.438,73.411,73.419,92130000.0
2008-09-17 21:57:00,73.444,73.444,73.406,73.418,58710000.0
2008-09-17 21:58:00,73.406,73.423,73.402,73.402,85380000.0
2008-09-17 21:59:00,73.368,73.368,73.333,73.333,113280000.0
2008-09-17 22:00:00,73.354,73.354,73.297,73.336,86640000.0
2008-09-17 22:01:00,73.349,73.387,73.349,73.359,69820000.0
2008-09-17 22:02:00,73.368,73.39,73.366,73.386,80780000.0
2008-09-17 22:03:00,73.391,73.391,73.35,73.35,80500000.0
2008-09-17 22:04:00,73.338,73.338,73.329,73.33,101830000.0
2008-09-17 22:05:00,73.321,73.341,73.306,73.341,98920000.0
2008-09-17 22:06:00,73.384,73.384,73.337,73.343,80630000.0
2008-09-17 22:07:00,73.335,73.385,73.332,73.385,29340000.0
2008-09-17 22:08:00,73.39,73.39,73.322,73.332,94970000.0
2008-09-17 22:09:00,73.354,73.354,73.308,73.311,126820000.0
2008-09-17 22:10:00,73.295,73.295,73.275,73.283,110420000.0
2008-09-17 22:11:00,73.298,73.326,73.284,73.284,119680000.0
2008-09-17 22:12:00,73.329,73.329,73.264,73.264,139960000.0
2008-09-17 22:13:00,73.27,73.317,73.269,73.309,100570000.0
2008-09-17 22:14:00,73.31,73.321,73.294,73.294,86990000.0
2008-09-17 22:15:00,73.321,73.321,73.278,73.283,113660000.0
2008-09-17 22:16:00,73.287,73.296,73.276,73.277,77120000.0
2008-09-17 22:17:00,73.268,73.283,73.261,73.277,73970000.0
2008-09-17 22:18:00,73.341,73.341,73.282,73.293,79920000.0
2008-09-17 22:19:00,73.274,73.283,73.26,73.26,87080000.0
2008-09-17 22:20:00,73.24,73.24,73.181,73.2,54710000.0
2008-09-17 22:21:00,73.188,73.219,73.175,73.183,97390000.0
2008-09-17 22:22:00,73.165,73.175,73.153,73.153,82360000.0
2008-09-17 22:23:00,73.138,73.144,73.131,73.133,93830000.0
2008-09-17 22:24:00,73.156,73.156,73.131,73.147,86950000.0
2008-09-17 22:25:00,73.135,73.16,73.135,73.141,70500000.0
2008-09-17 22:26:00,73.129,73.137,73.128,73.128,103450000.0
2008-09-17 22:27:00,73.17,73.17,73.135,73.14,101060000.0
2008-09-17 22:28:00,73.145,73.145,73.133,73.133,84140000.0
2008-09-17 22:29:00,73.111,73.141,73.111,73.127,79330000.0
2008-09-17 22:30:00,73.169,73.169,73.095,73.113,73310000.0
2008-09-17 22:31:00,73.116,73.123,73.111,73.111,74850000.0
2008-09-17 22:32:00,73.122,73.151,73.122,73.146,54110000.0
2008-09-17 22:33:00,73.17,73.252,73.17,73.239,103630000.0
2008-09-17 22:34:00,73.251,73.251,73.214,73.243,92610000.0
2008-09-17 22:35:00,73.232,73.232,73.195,73.209,118090000.0
2008-09-17 22:36:00,73.217,73.222,73.2,73.2,61060000.0
2008-09-17 22:37:00,73.206,73.206,73.129,73.157,60480000.0
2008-09-17 22:38:00,73.145,73.159,73.127,73.15,67100000.0
2008-09-17 22:39:00,73.189,73.189,73.136,73.136,124330000.0
2008-09-17 22:40:00,73.141,73.17,73.135,73.161,128400000.0
2008-09-17 22:41:00,73.181,73.194,73.181,73.187,82990000.0
2008-09-17 22:42:00,73.204,73.204,73.184,73.185,92320000.0
2008-09-17 22:43:00,73.197,73.212,73.193,73.193,106790000.0
2008-09-17 22:44:00,73.178,73.187,73.169,73.18,127710000.0
2008-09-17 22:45:00,73.201,73.201,73.156,73.156,75590000.0
2008-09-17 22:46:00,73.16,73.166,73.152,73.161,70470000.0
2008-09-17 22:47:00,73.146,73.146,73.12,73.12,36380000.0
2008-09-17 22:48:00,73.161,73.161,73.113,73.113,53230000.0
2008-09-17 22:49:00,73.096,73.096,73.073,73.08,74180000.0
2008-09-17 22:50:00,73.063,73.103,73.063,73.103,66990000.0
2008-09-17 22:51:00,73.146,73.146,73.118,73.12,57310000.0
2008-09-17 22:52:00,73.108,73.123,73.102,73.11,93770000.0
2008-09-17 22:53:00,73.101,73.106,73.1,73.106,68900000.0
2008-09-17 22:54:00,73.142,73.142,73.094,73.106,68270000.0
2008-09-17 22:55:00,73.098,73.117,73.081,73.089,80030000.0
2008-09-17 22:56:00,73.102,73.125,73.102,73.125,67270000.0
2008-09-17 22:57:00,73.157,73.172,73.152,73.172,85060000.0
2008-09-17 22:58:00,73.164,73.171,73.136,73.171,77140000.0
2008-09-17 22:59:00,73.167,73.181,73.155,73.173,40930000.0
2008-09-17 23:00:00,73.187,73.187,73.127,73.136,61890000.0
2008-09-17 23:01:00,73.114,73.125,73.113,73.125,73970000.0
2008-09-17 23:02:00,73.135,73.14,73.115,73.133,75610000.0
2008-09-17 23:03:00,73.162,73.163,73.123,73.163,61340000.0
2008-09-17 23:04:00,73.157,73.157,73.133,73.133,45960000.0
2008-09-17 23:06:00,73.144,73.144,73.115,73.12,111180000.0
2008-09-17 23:07:00,73.108,73.123,73.088,73.088,67670000.0
2008-09-17 23:08:00,73.1,73.107,73.084,73.091,87390000.0
2008-09-17 23:09:00,73.109,73.109,73.045,73.045,96140000.0
2008-09-17 23:10:00,73.037,73.037,72.939,72.956,112620000.0
2008-09-17 23:11:00,72.935,72.939,72.908,72.933,32540000.0
2008-09-17 23:12:00,72.963,72.963,72.937,72.959,30810000.0
2008-09-17 23:13:00,72.956,72.97,72.947,72.96,54590000.0
2008-09-17 23:14:00,72.967,72.993,72.965,72.993,11630000.0
2008-09-17 23:15:00,73.019,73.022,73.004,73.022,29170000.0
2008-09-17 23:16:00,73.041,73.062,73.041,73.05,63410000.0
2008-09-17 23:17:00,73.054,73.054,73.023,73.023,35070000.0
2008-09-17 23:18:00,73.046,73.046,73.033,73.038,92490000.0
2008-09-17 23:19:00,73.05,73.066,73.05,73.066,79680000.0
2008-09-17 23:20:00,73.061,73.067,73.06,73.067,28790000.0
2008-09-17 23:21:00,73.076,73.076,73.052,73.052,48550000.0
2008-09-17 23:22:00,73.055,73.055,73.023,73.028,56680000.0
2008-09-17 23:23:00,73.036,73.036,73.013,73.013,79980000.0
2008-09-17 23:24:00,73.025,73.025,72.966,72.966,92490000.0
2008-09-17 23:25:00,72.964,72.982,72.95,72.95,80650000.0
2008-09-17 23:26:00,72.929,72.944,72.923,72.944,137860000.0
2008-09-17 23:27:00,72.966,72.966,72.912,72.922,77780000.0
2008-09-17 23:28:00,72.899,72.912,72.891,72.912,50230000.0
2008-09-17 23:29:00,72.899,72.899,72.835,72.835,33900000.0
2008-09-17 23:30:00,72.843,72.843,72.817,72.827,33910000.0
2008-09-17 23:31:00,72.836,72.841,72.826,72.829,54610000.0
2008-09-17 23:32:00,72.848,72.855,72.848,72.848,24620000.0
2008-09-17 23:33:00,72.874,72.882,72.857,72.882,15320000.0
2008-09-17 23:34:00,72.905,72.905,72.893,72.904,53430000.0
2008-09-17 23:35:00,72.898,72.906,72.891,72.898,52680000.0
2008-09-17 23:36:00,72.923,72.923,72.886,72.909,60780000.0
2008-09-17 23:37:00,72.919,72.921,72.899,72.917,36730000.0
2008-09-17 23:39:00,72.952,73.003,72.92,73.003,34500000.0
2008-09-17 23:40:00,73.021,73.043,73.014,73.027,83610000.0
2008-09-17 23:41:00,73.012,73.034,73.006,73.008,70900000.0
2008-09-17 23:42:00,73.006,73.025,72.993,73.015,60680000.0
2008-09-17 23:43:00,73.019,73.019,72.983,72.983,40420000.0
2008-09-17 23:44:00,72.952,72.982,72.952,72.982,20480000.0
2008-09-17 23:45:00,72.978,72.99,72.976,72.986,31400000.0
2008-09-17 23:46:00,72.98,72.993,72.98,72.99,77230000.0
2008-09-17 23:48:00,73.02,73.02,72.976,72.976,37470000.0
2008-09-17 23:49:00,72.993,72.993,72.966,72.97,71980000.0
2008-09-17 23:50:00,72.977,72.977,72.968,72.968,111440000.0
2008-09-17 23:51:00,72.959,72.975,72.957,72.968,53130000.0
2008-09-17 23:52:00,72.979,72.98,72.977,72.979,46410000.0
2008-09-17 23:53:00,72.975,72.975,72.961,72.961,29640000.0
2008-09-17 23:54:00,72.997,72.997,72.965,72.969,71350000.0
2008-09-17 23:56:00,72.976,72.976,72.97,72.97,70780000.0
2008-09-17 23:57:00,73.006,73.007,72.998,72.998,72870000.0
2008-09-18 00:00:00,72.994,72.994,72.955,72.959,82700000.0
2008-09-18 00:01:00,72.967,72.97,72.965,72.969,70230000.0
2008-09-18 00:02:00,72.959,72.959,72.956,72.959,71190000.0
2008-09-18 00:03:00,72.994,72.994,72.967,72.992,116620000.0
2008-09-18 00:04:00,73.012,73.012,72.977,72.977,103360000.0
2008-09-18 00:05:00,72.972,72.98,72.941,72.949,97500000.0
2008-09-18 00:06:00,72.987,72.987,72.976,72.976,90520000.0
2008-09-18 00:07:00,73.004,73.038,73.004,73.026,87800000.0
2008-09-18 00:08:00,73.007,73.016,73.007,73.015,61580000.0
2008-09-18 00:09:00,73.053,73.053,73.031,73.031,96660000.0
2008-09-18 00:12:00,73.025,73.027,73.019,73.019,69520000.0
2008-09-18 00:15:00,73.066,73.068,73.058,73.058,69810000.0
2008-09-18 00:16:00,73.017,73.027,73.017,73.021,103210000.0
2008-09-18 00:17:00,73.023,73.024,73.013,73.018,66820000.0
2008-09-18 00:18:00,73.06,73.06,73.008,73.016,95170000.0
2008-09-18 00:19:00,72.999,73.003,72.993,72.998,68450000.0
2008-09-18 00:21:00,73.023,73.023,72.973,72.99,103180000.0
2008-09-18 00:22:00,72.971,72.982,72.961,72.961,96630000.0
2008-09-18 00:24:00,72.964,72.964,72.939,72.94,113410000.0
2008-09-18 00:25:00,72.933,72.937,72.932,72.937,86470000.0
2008-09-18 00:26:00,72.918,72.923,72.912,72.919,47420000.0
2008-09-18 00:27:00,72.933,72.933,72.916,72.919,20300000.0
2008-09-18 00:28:00,72.91,72.916,72.909,72.916,87720000.0
2008-09-18 00:29:00,72.914,72.942,72.906,72.942,38660000.0
2008-09-18 00:30:00,72.964,72.964,72.941,72.941,118450000.0
2008-09-18 00:31:00,72.929,72.946,72.902,72.902,145380000.0
2008-09-18 00:32:00,72.908,72.918,72.9,72.912,50670000.0
2008-09-18 00:33:00,72.942,72.942,72.915,72.927,65510000.0
2008-09-18 00:35:00,72.91,72.919,72.909,72.918,116380000.0
2008-09-18 00:36:00,72.933,72.933,72.922,72.929,39160000.0
2008-09-18 00:37:00,72.914,72.918,72.912,72.912,69420000.0
2008-09-18 00:38:00,72.917,72.917,72.912,72.916,46470000.0
2008-09-18 00:39:00,72.935,72.935,72.912,72.919,80080000.0
2008-09-18 00:40:00,72.927,72.927,72.918,72.918,85850000.0
2008-09-18 00:41:00,72.924,72.924,72.913,72.913,51840000.0
2008-09-18 00:42:00,72.942,72.942,72.923,72.929,60940000.0
2008-09-18 00:43:00,72.94,72.945,72.935,72.945,60540000.0
2008-09-18 00:44:00,72.935,72.936,72.927,72.929,53830000.0
2008-09-18 00:45:00,72.966,72.966,72.925,72.94,46130000.0
2008-09-18 00:46:00,72.941,72.941,72.921,72.931,49250000.0
2008-09-18 00:47:00,72.938,72.947,72.938,72.946,103680000.0
2008-09-18 00:48:00,72.98,72.98,72.947,72.952,165710000.0
2008-09-18 00:50:00,72.941,72.947,72.941,72.947,84390000.0
2008-09-18 00:51:00,72.976,72.976,72.945,72.945,53070000.0
2008-09-18 00:52:00,72.946,72.948,72.939,72.948,38030000.0
2008-09-18 00:53:00,72.939,72.958,72.933,72.933,47630000.0
2008-09-18 00:54:00,72.953,72.953,72.927,72.937,88800000.0
2008-09-18 00:55:00,72.949,72.955,72.94,72.946,110940000.0
2008-09-18 00:57:00,72.977,72.977,72.961,72.961,45700000.0
2008-09-18 00:58:00,72.964,72.964,72.945,72.958,22220000.0
2008-09-18 00:59:00,72.945,72.945,72.931,72.931,44830000.0
2008-09-18 01:00:00,72.94,72.964,72.927,72.93,67240000.0
2008-09-18 01:01:00,72.934,72.938,72.924,72.937,73930000.0
2008-09-18 01:02:00,72.948,72.956,72.941,72.956,149240000.0
2008-09-18 01:03:00,72.992,72.992,72.957,72.977,77350000.0
2008-09-18 01:04:00,72.985,72.985,72.97,72.977,99450000.0
2008-09-18 01:05:00,72.992,73.01,72.984,73.008,111620000.0
2008-09-18 01:06:00,73.044,73.044,72.987,73.007,111220000.0
2008-09-18 01:07:00,72.991,73.012,72.991,73.007,73590000.0
2008-09-18 01:09:00,73.042,73.042,73.013,73.013,31570000.0
2008-09-18 01:10:00,73.013,73.013,72.987,72.994,42500000.0
2008-09-18 01:11:00,72.976,72.98,72.954,72.954,36650000.0
2008-09-18 01:12:00,72.989,73.009,72.977,72.977,18720000.0
2008-09-18 01:13:00,72.974,72.985,72.974,72.985,39710000.0
2008-09-18 01:14:00,72.979,72.979,72.977,72.977,56130000.0
2008-09-18 01:15:00,73.01,73.01,72.986,72.988,109730000.0
2008-09-18 01:16:00,72.975,72.976,72.97,72.976,70430000.0
2008-09-18 01:17:00,72.966,72.97,72.954,72.965,66310000.0
2008-09-18 01:18:00,72.958,72.992,72.956,72.962,89170000.0
2008-09-18 01:19:00,72.965,72.973,72.954,72.967,135500000.0
2008-09-18 01:20:00,72.957,72.967,72.95,72.95,119970000.0
2008-09-18 01:21:00,72.99,72.99,72.956,72.971,145490000.0
2008-09-18 01:22:00,72.959,72.973,72.959,72.966,118950000.0
2008-09-18 01:23:00,72.958,72.971,72.952,72.952,68270000.0
2008-09-18 01:24:00,72.984,72.984,72.955,72.961,87960000.0
2008-09-18 01:25:00,72.947,72.951,72.932,72.94,81640000.0
2008-09-18 01:26:00,72.924,72.924,72.868,72.868,80590000.0
2008-09-18 01:27:00,72.881,72.881,72.828,72.828,73740000.0
2008-09-18 01:28:00,72.809,72.817,72.809,72.816,75460000.0
2008-09-18 01:30:00,72.838,72.838,72.792,72.792,79410000.0
2008-09-18 01:31:00,72.797,72.803,72.793,72.798,85360000.0
2008-09-18 01:32:00,72.793,72.823,72.793,72.823,125230000.0
2008-09-18 01:33:00,72.867,72.881,72.836,72.881,99200000.0
2008-09-18 01:34:00,72.877,72.894,72.874,72.894,83830000.0
2008-09-18 01:35:00,72.914,72.931,72.905,72.919,81350000.0
2008-09-18 01:36:00,72.943,72.943,72.919,72.934,82900000.0
2008-09-18 01:37:00,72.925,72.926,72.919,72.926,49810000.0
2008-09-18 01:38:00,72.943,72.972,72.938,72.972,48780000.0
2008-09-18 01:39:00,73.013,73.013,72.965,72.965,91670000.0
2008-09-18 01:40:00,72.953,72.98,72.953,72.977,67750000.0
2008-09-18 01:41:00,72.965,72.965,72.933,72.933,81900000.0
2008-09-18 01:42:00,72.94,72.94,72.889,72.889,73140000.0
2008-09-18 01:43:00,72.869,72.87,72.867,72.868,63260000.0
2008-09-18 01:44:00,72.876,72.877,72.863,72.877,75910000.0
2008-09-18 01:45:00,72.902,72.902,72.847,72.853,59990000.0
2008-09-18 01:47:00,72.836,72.836,72.828,72.828,95720000.0
2008-09-18 01:48:00,72.871,72.871,72.814,72.814,106140000.0
2008-09-18 01:49:00,72.822,72.836,72.822,72.828,85750000.0
2008-09-18 01:50:00,72.838,72.847,72.832,72.847,70020000.0
2008-09-18 01:51:00,72.866,72.866,72.842,72.847,76930000.0
2008-09-18 01:52:00,72.86,72.87,72.842,72.842,74790000.0
2008-09-18 01:53:00,72.822,72.844,72.822,72.836,60330000.0
2008-09-18 01:54:00,72.868,72.868,72.83,72.835,18690000.0
2008-09-18 01:55:00,72.819,72.84,72.804,72.81,54590000.0
2008-09-18 01:56:00,72.818,72.824,72.813,72.824,36060000.0
2008-09-18 01:57:00,72.854,72.854,72.832,72.84,74950000.0
2008-09-18 01:58:00,72.848,72.856,72.845,72.845,78900000.0
2008-09-18 02:01:00,72.86,72.884,72.856,72.884,51720000.0
2008-09-18 02:02:00,72.866,72.866,72.808,72.808,85240000.0
2008-09-18 02:03:00,72.814,72.841,72.769,72.841,96090000.0
2008-09-18 02:04:00,72.841,72.869,72.841,72.864,83870000.0
2008-09-18 02:05:00,72.872,72.879,72.827,72.833,62480000.0
2008-09-18 02:06:00,72.879,72.89,72.858,72.877,68230000.0
2008-09-18 02:07:00,72.861,72.869,72.8,72.845,70000000.0
2008-09-18 02:08:00,72.838,72.845,72.814,72.845,61500000.0
2008-09-18 02:09:00,72.874,72.874,72.84,72.84,21150000.0
2008-09-18 02:10:00,72.827,72.834,72.813,72.813,50770000.0
2008-09-18 02:11:00,72.801,72.803,72.79,72.803,35220000.0
2008-09-18 02:12:00,72.859,72.859,72.803,72.838,75490000.0
2008-09-18 02:13:00,72.847,72.847,72.839,72.839,73740000.0
2008-09-18 02:14:00,72.803,72.87,72.8,72.87,102650000.0
2008-09-18 02:15:00,72.904,72.904,72.872,72.872,4690000.0
2008-09-18 02:16:00,72.868,72.89,72.868,72.887,67100000.0
2008-09-18 02:17:00,72.868,72.878,72.833,72.833,62520000.0
2008-09-18 02:18:00,72.842,72.859,72.839,72.853,18910000.0
2008-09-18 02:19:00,72.878,72.916,72.878,72.902,48690000.0
2008-09-18 02:20:00,72.912,72.948,72.907,72.934,36230000.0
2008-09-18 02:21:00,72.955,72.958,72.933,72.958,70210000.0
2008-09-18 02:22:00,72.967,72.992,72.954,72.986,69820000.0
2008-09-18 02:23:00,72.978,72.993,72.974,72.987,111490000.0
2008-09-18 02:24:00,73.033,73.038,73.002,73.029,12640000.0
2008-09-18 02:25:00,73.021,73.035,73.012,73.019,15810000.0
2008-09-18 02:26:00,73.005,73.005,72.991,72.999,106850000.0
2008-09-18 02:27:00,73.026,73.034,73.012,73.018,94130000.0
2008-09-18 02:28:00,73.008,73.024,72.996,73.024,72810000.0
2008-09-18 02:29:00,73.038,73.038,73.023,73.027,66690000.0
2008-09-18 02:30:00,73.062,73.062,73.033,73.055,81170000.0
2008-09-18 02:31:00,73.048,73.055,73.048,73.05,48300000.0
2008-09-18 02:32:00,73.055,73.064,73.05,73.057,46500000.0
2008-09-18 02:33:00,73.084,73.091,73.067,73.085,83660000.0
2008-09-18 02:34:00,73.095,73.096,73.084,73.096,67160000.0
2008-09-18 02:35:00,73.108,73.141,73.105,73.126,75670000.0
2008-09-18 02:36:00,73.155,73.155,73.134,73.134,76840000.0
2008-09-18 02:37:00,73.118,73.133,73.099,73.133,59750000.0
2008-09-18 02:38:00,73.15,73.15,73.13,73.131,68440000.0
2008-09-18 02:39:00,73.17,73.17,73.114,73.114,54580000.0
2008-09-18 02:40:00,73.119,73.139,73.107,73.112,48610000.0
2008-09-18 02:41:00,73.131,73.191,73.131,73.191,86240000.0
2008-09-18 02:42:00,73.231,73.231,73.191,73.192,96270000.0
2008-09-18 02:43:00,73.184,73.196,73.184,73.196,82960000.0
2008-09-18 02:44:00,73.187,73.205,73.183,73.189,62490000.0
2008-09-18 02:45:00,73.216,73.216,73.174,73.195,63830000.0
2008-09-18 02:46:00,73.209,73.224,73.195,73.224,68710000.0
2008-09-18 02:47:00,73.222,73.259,73.222,73.253,65360000.0
2008-09-18 02:48:00,73.282,73.282,73.246,73.258,18600000.0
2008-09-18 02:49:00,73.25,73.257,73.25,73.257,52030000.0
2008-09-18 02:50:00,73.266,73.266,73.251,73.251,39700000.0
2008-09-18 02:51:00,73.279,73.279,73.203,73.203,72020000.0
2008-09-18 02:52:00,73.204,73.204,73.175,73.175,71940000.0
2008-09-18 02:53:00,73.164,73.192,73.164,73.192,99110000.0
2008-09-18 02:54:00,73.21,73.21,73.167,73.167,9960000.0
2008-09-18 02:55:00,73.16,73.171,73.151,73.162,63290000.0
2008-09-18 02:56:00,73.142,73.147,73.11,73.11,49330000.0
2008-09-18 02:57:00,73.146,73.149,73.125,73.145,83430000.0
2008-09-18 02:58:00,73.159,73.165,73.142,73.15,93870000.0
2008-09-18 02:59:00,73.138,73.145,73.122,73.145,84280000.0
2008-09-18 03:00:00,73.175,73.175,73.087,73.103,56580000.0
2008-09-18 03:01:00,73.099,73.138,73.099,73.136,61010000.0
2008-09-18 03:02:00,73.14,73.171,73.14,73.149,76500000.0
2008-09-18 03:03:00,73.165,73.165,73.138,73.146,62030000.0
2008-09-18 03:04:00,73.138,73.142,73.128,73.135,23180000.0
2008-09-18 03:05:00,73.137,73.143,73.125,73.139,47220000.0
2008-09-18 03:06:00,73.142,73.142,73.108,73.123,38040000.0
2008-09-18 03:07:00,73.139,73.152,73.137,73.14,74680000.0
2008-09-18 03:08:00,73.143,73.154,73.131,73.15,77130000.0
2008-09-18 03:09:00,73.172,73.172,73.136,73.142,102150000.0
2008-09-18 03:10:00,73.136,73.159,73.136,73.148,13760000.0
2008-09-18 03:11:00,73.138,73.151,73.106,73.106,47580000.0
2008-09-18 03:12:00,73.121,73.121,73.075,73.099,40330000.0
2008-09-18 03:13:00,73.073,73.094,73.066,73.094,75670000.0
2008-09-18 03:14:00,73.068,73.093,73.068,73.086,70140000.0
2008-09-18 03:15:00,73.134,73.134,73.101,73.12,103070000.0
2008-09-18 03:16:00,73.116,73.125,73.103,73.104,18290000.0
2008-09-18 03:17:00,73.125,73.125,73.107,73.111,100110000.0
2008-09-18 03:18:00,73.124,73.132,73.106,73.132,14300000.0
2008-09-18 03:19:00,73.107,73.121,73.085,73.09,76190000.0
2008-09-18 03:20:00,73.099,73.12,73.098,73.109,69410000.0
2008-09-18 03:21:00,73.131,73.131,73.06,73.06,102150000.0
2008-09-18 03:22:00,73.059,73.074,73.042,73.05,14830000.0
2008-09-18 03:23:00,73.062,73.062,72.981,73.0,103470000.0
2008-09-18 03:24:00,73.007,73.016,72.992,72.992,16050000.0
2008-09-18 03:25:00,73.008,73.01,72.975,72.975,46560000.0
2008-09-18 03:26:00,72.973,72.978,72.94,72.954,35010000.0
2008-09-18 03:27:00,72.967,72.971,72.94,72.944,74470000.0
2008-09-18 03:28:00,72.947,72.972,72.9,72.951,65770000.0
2008-09-18 03:29:00,72.951,72.991,72.95,72.96,99380000.0
2008-09-18 03:30:00,72.991,72.991,72.962,72.963,15560000.0
2008-09-18 03:31:00,72.975,72.986,72.969,72.975,13020000.0
2008-09-18 03:32:00,72.999,73.004,72.943,72.943,102710000.0
2008-09-18 03:33:00,72.972,72.977,72.962,72.977,8820000.0
2008-09-18 03:34:00,72.967,72.995,72.963,72.963,80910000.0
2008-09-18 03:35:00,72.973,73.011,72.973,72.979,109450000.0
2008-09-18 03:36:00,73.005,73.016,72.983,72.991,94520000.0
2008-09-18 03:37:00,73.014,73.017,72.983,73.017,81340000.0
2008-09-18 03:38:00,73.002,73.024,73.002,73.024,71930000.0
2008-09-18 03:39:00,73.025,73.031,73.006,73.028,78440000.0
2008-09-18 03:40:00,73.011,73.038,73.003,73.019,50420000.0
2008-09-18 03:41:00,73.005,73.021,72.992,72.992,41990000.0
2008-09-18 03:42:00,73.013,73.013,72.994,73.0,80460000.0
2008-09-18 03:43:00,73.018,73.028,73.006,73.01,67010000.0
2008-09-18 03:44:00,73.002,73.043,73.0,73.009,77650000.0
2008-09-18 03:45:00,73.034,73.034,73.004,73.028,66840000.0
2008-09-18 03:46:00,72.985,73.023,72.985,73.023,55360000.0
2008-09-18 03:47:00,73.025,73.032,73.004,73.02,71850000.0
2008-09-18 03:48:00,73.023,73.023,72.994,72.994,51220000.0
2008-09-18 03:49:00,73.0,73.011,72.964,72.964,50640000.0
2008-09-18 03:50:00,72.969,72.981,72.947,72.967,85360000.0
2008-09-18 03:51:00,72.976,72.984,72.956,72.961,92280000.0
2008-09-18 03:52:00,72.975,72.98,72.946,72.958,84340000.0
2008-09-18 03:53:00,72.968,72.986,72.963,72.978,52060000.0
2008-09-18 03:54:00,72.982,72.99,72.975,72.986,68900000.0
2008-09-18 03:55:00,72.979,72.994,72.979,72.991,69530000.0
2008-09-18 03:56:00,73.001,73.001,72.954,72.985,59730000.0
2008-09-18 03:57:00,72.983,72.983,72.964,72.968,19020000.0
2008-09-18 03:58:00,72.957,72.982,72.953,72.966,50820000.0
2008-09-18 03:59:00,72.975,72.975,72.925,72.925,34720000.0
2008-09-18 04:00:00,72.962,72.962,72.862,72.885,72120000.0
2008-09-18 04:01:00,72.889,72.889,72.767,72.767,77470000.0
2008-09-18 04:02:00,72.782,72.828,72.779,72.804,108050000.0
2008-09-18 04:03:00,72.834,72.834,72.806,72.807,13000000.0
2008-09-18 04:04:00,72.802,72.828,72.789,72.822,70760000.0
2008-09-18 04:05:00,72.831,72.831,72.78,72.783,102770000.0
2008-09-18 04:06:00,72.791,72.791,72.747,72.747,10340000.0
2008-09-18 04:07:00,72.767,72.774,72.745,72.77,13640000.0
2008-09-18 04:08:00,72.765,72.803,72.76,72.803,105930000.0
2008-09-18 04:09:00,72.82,72.82,72.781,72.784,14350000.0
2008-09-18 04:10:00,72.801,72.801,72.754,72.774,55450000.0
2008-09-18 04:11:00,72.738,72.765,72.69,72.723,85900000.0
2008-09-18 04:12:00,72.759,72.769,72.718,72.733,99330000.0
2008-09-18 04:13:00,72.737,72.737,72.729,72.729,80380000.0
2008-09-18 04:14:00,72.737,72.754,72.733,72.754,65360000.0
2008-09-18 04:15:00,72.774,72.782,72.745,72.75,63810000.0
2008-09-18 04:16:00,72.756,72.768,72.73,72.748,71970000.0
2008-09-18 04:17:00,72.729,72.742,72.713,72.713,60370000.0
2008-09-18 04:18:00,72.729,72.729,72.689,72.707,22400000.0
2008-09-18 04:19:00,72.696,72.71,72.684,72.702,49140000.0
2008-09-18 04:20:00,72.703,72.703,72.673,72.695,35120000.0
2008-09-18 04:21:00,72.691,72.691,72.657,72.678,77210000.0
2008-09-18 04:22:00,72.65,72.679,72.65,72.661,69530000.0
2008-09-18 04:23:00,72.671,72.683,72.66,72.666,97760000.0
2008-09-18 04:24:00,72.689,72.689,72.667,72.667,6040000.0
2008-09-18 04:25:00,72.669,72.669,72.624,72.651,12660000.0
2008-09-18 04:26:00,72.612,72.636,72.551,72.551,99610000.0
2008-09-18 04:27:00,72.566,72.587,72.547,72.587,10330000.0
2008-09-18 04:28:00,72.603,72.631,72.6,72.613,15960000.0
2008-09-18 04:29:00,72.611,72.623,72.59,72.623,76400000.0
2008-09-18 04:30:00,72.643,72.643,72.601,72.625,104670000.0
2008-09-18 04:31:00,72.63,72.63,72.604,72.604,6230000.0
2008-09-18 04:32:00,72.61,72.631,72.607,72.613,34720000.0
2008-09-18 04:33:00,72.635,72.635,72.612,72.619,76820000.0
2008-09-18 04:34:00,72.64,72.64,72.617,72.631,77140000.0
2008-09-18 04:35:00,72.644,72.653,72.616,72.653,98410000.0
2008-09-18 04:36:00,72.671,72.673,72.635,72.638,15060000.0
2008-09-18 04:37:00,72.623,72.674,72.623,72.674,86290000.0
2008-09-18 04:38:00,72.691,72.713,72.685,72.698,80480000.0
2008-09-18 04:39:00,72.724,72.724,72.683,72.699,71700000.0
2008-09-18 04:40:00,72.676,72.711,72.676,72.696,69730000.0
2008-09-18 04:41:00,72.694,72.703,72.678,72.689,79010000.0
2008-09-18 04:42:00,72.702,72.706,72.675,72.677,22060000.0
2008-09-18 04:43:00,72.708,72.737,72.684,72.684,71670000.0
2008-09-18 04:44:00,72.693,72.726,72.69,72.698,80180000.0
2008-09-18 04:45:00,72.732,72.732,72.686,72.686,112850000.0
2008-09-18 04:46:00,72.704,72.704,72.675,72.687,87700000.0
2008-09-18 04:47:00,72.66,72.67,72.655,72.666,83670000.0
2008-09-18 04:48:00,72.693,72.694,72.656,72.694,75630000.0
2008-09-18 04:49:00,72.695,72.702,72.673,72.697,80210000.0
2008-09-18 04:50:00,72.701,72.701,72.669,72.669,47200000.0
2008-09-18 04:51:00,72.696,72.701,72.665,72.685,44510000.0
2008-09-18 04:52:00,72.705,72.705,72.687,72.696,86830000.0
2008-09-18 04:53:00,72.692,72.722,72.692,72.715,64530000.0
2008-09-18 04:54:00,72.753,72.755,72.732,72.755,80030000.0
2008-09-18 04:55:00,72.758,72.777,72.748,72.777,65050000.0
2008-09-18 04:56:00,72.789,72.802,72.768,72.773,61340000.0
2008-09-18 04:57:00,72.795,72.8,72.774,72.774,72020000.0
2008-09-18 04:58:00,72.779,72.801,72.765,72.765,54590000.0
2008-09-18 04:59:00,72.775,72.809,72.775,72.783,47510000.0
2008-09-18 05:00:00,72.813,72.813,72.776,72.787,83160000.0
2008-09-18 05:01:00,72.794,72.802,72.768,72.802,90940000.0
2008-09-18 05:02:00,72.789,72.797,72.777,72.794,89570000.0
2008-09-18 05:03:00,72.801,72.801,72.767,72.795,56110000.0
2008-09-18 05:04:00,72.762,72.78,72.755,72.775,65490000.0
2008-09-18 05:05:00,72.75,72.763,72.732,72.732,69110000.0
2008-09-18 05:06:00,72.765,72.765,72.732,72.732,56280000.0
2008-09-18 05:07:00,72.742,72.742,72.722,72.742,27040000.0
2008-09-18 05:08:00,72.72,72.726,72.72,72.726,46640000.0
2008-09-18 05:09:00,72.745,72.745,72.723,72.723,38050000.0
2008-09-18 05:10:00,72.737,72.742,72.717,72.739,74550000.0
2008-09-18 05:11:00,72.722,72.747,72.722,72.731,75170000.0
2008-09-18 05:12:00,72.762,72.762,72.731,72.739,106000000.0
2008-09-18 05:13:00,72.739,72.741,72.726,72.727,19750000.0
2008-09-18 05:14:00,72.75,72.76,72.738,72.76,10410000.0
2008-09-18 05:15:00,72.77,72.77,72.748,72.75,8630000.0
2008-09-18 05:16:00,72.754,72.754,72.749,72.75,11670000.0
2008-09-18 05:17:00,72.755,72.775,72.755,72.775,14490000.0
2008-09-18 05:18:00,72.793,72.793,72.78,72.78,14780000.0
2008-09-18 05:19:00,72.778,72.793,72.774,72.793,12580000.0
2008-09-18 05:20:00,72.772,72.786,72.772,72.786,8500000.0
2008-09-18 05:21:00,72.848,72.848,72.778,72.778,13180000.0
2008-09-18 05:22:00,72.785,72.798,72.77,72.798,10540000.0
2008-09-18 05:23:00,72.78,72.797,72.78,72.792,8670000.0
2008-09-18 05:24:00,72.821,72.823,72.807,72.807,12700000.0
2008-09-18 05:25:00,72.813,72.833,72.809,72.827,16840000.0
2008-09-18 05:26:00,72.817,72.829,72.815,72.829,6210000.0
2008-09-18 05:27:00,72.842,72.842,72.793,72.793,16420000.0
2008-09-18 05:28:00,72.817,72.829,72.805,72.805,10150000.0
2008-09-18 05:29:00,72.82,72.835,72.82,72.821,12210000.0
2008-09-18 05:30:00,72.858,72.869,72.842,72.869,10560000.0
2008-09-18 05:31:00,72.842,72.869,72.832,72.862,16190000.0
2008-09-18 05:32:00,72.856,72.869,72.845,72.845,10380000.0
2008-09-18 05:33:00,72.859,72.864,72.853,72.853,11670000.0
2008-09-18 05:34:00,72.881,72.881,72.863,72.868,15610000.0
2008-09-18 05:35:00,72.884,72.902,72.884,72.902,14130000.0
2008-09-18 05:36:00,72.923,72.923,72.904,72.904,7930000.0
2008-09-18 05:37:00,72.874,72.906,72.874,72.895,15060000.0
2008-09-18 05:38:00,72.909,72.917,72.897,72.917,9250000.0
2008-09-18 05:39:00,72.914,72.925,72.867,72.89,17140000.0
2008-09-18 05:40:00,72.879,72.897,72.871,72.878,20880000.0
2008-09-18 05:41:00,72.863,72.891,72.863,72.891,15300000.0
2008-09-18 05:42:00,72.897,72.897,72.858,72.858,8750000.0
2008-09-18 05:43:00,72.881,72.881,72.869,72.877,8110000.0
2008-09-18 05:44:00,72.891,72.897,72.879,72.885,13570000.0
2008-09-18 05:45:00,72.911,72.912,72.898,72.898,17910000.0
2008-09-18 05:46:00,72.88,72.902,72.871,72.871,16370000.0
2008-09-18 05:47:00,72.9,72.9,72.88,72.897,15720000.0
2008-09-18 05:48:00,72.901,72.901,72.862,72.862,11870000.0
2008-09-18 05:49:00,72.856,72.871,72.852,72.87,10730000.0
2008-09-18 05:50:00,72.862,72.871,72.842,72.842,15820000.0
2008-09-18 05:51:00,72.861,72.861,72.813,72.813,9050000.0
2008-09-18 05:52:00,72.826,72.841,72.821,72.835,11690000.0
2008-09-18 05:53:00,72.825,72.835,72.819,72.831,12060000.0
2008-09-18 05:54:00,72.836,72.84,72.8,72.8,16380000.0
2008-09-18 05:55:00,72.795,72.801,72.78,72.78,8630000.0
2008-09-18 05:56:00,72.8,72.8,72.783,72.788,12580000.0
2008-09-18 05:57:00,72.816,72.816,72.791,72.796,10930000.0
2008-09-18 05:58:00,72.786,72.802,72.784,72.784,10710000.0
2008-09-18 05:59:00,72.79,72.801,72.779,72.779,12580000.0
2008-09-18 06:00:00,72.818,72.818,72.778,72.778,6580000.0
2008-09-18 06:01:00,72.776,72.794,72.767,72.767,11490000.0
2008-09-18 06:02:00,72.793,72.812,72.787,72.812,12060000.0
2008-09-18 06:03:00,72.815,72.816,72.794,72.794,7890000.0
2008-09-18 06:04:00,72.784,72.803,72.778,72.798,18630000.0
2008-09-18 06:05:00,72.778,72.786,72.778,72.786,9280000.0
2008-09-18 06:06:00,72.85,72.85,72.781,72.781,13940000.0
2008-09-18 06:07:00,72.774,72.796,72.771,72.788,15310000.0
2008-09-18 06:08:00,72.774,72.785,72.769,72.78,11450000.0
2008-09-18 06:09:00,72.82,72.82,72.769,72.786,12660000.0
2008-09-18 06:10:00,72.793,72.801,72.785,72.801,8840000.0
2008-09-18 06:11:00,72.783,72.802,72.782,72.802,15470000.0
2008-09-18 06:12:00,72.797,72.797,72.777,72.794,8530000.0
2008-09-18 06:13:00,72.804,72.818,72.791,72.802,10560000.0
2008-09-18 06:14:00,72.783,72.81,72.776,72.81,8670000.0
2008-09-18 06:15:00,72.824,72.824,72.791,72.806,14210000.0
2008-09-18 06:16:00,72.806,72.809,72.797,72.801,18990000.0
2008-09-18 06:17:00,72.784,72.809,72.784,72.799,8870000.0
2008-09-18 06:18:00,72.816,72.816,72.808,72.809,17440000.0
2008-09-18 06:19:00,72.78,72.789,72.776,72.776,8650000.0
2008-09-18 06:20:00,72.777,72.777,72.766,72.773,9240000.0
2008-09-18 06:21:00,72.785,72.785,72.766,72.784,14920000.0
2008-09-18 06:22:00,72.779,72.779,72.76,72.764,12890000.0
2008-09-18 06:23:00,72.789,72.789,72.758,72.761,13920000.0
2008-09-18 06:24:00,72.801,72.801,72.759,72.764,12280000.0
2008-09-18 06:25:00,72.76,72.765,72.76,72.762,9760000.0
2008-09-18 06:26:00,72.75,72.784,72.75,72.784,7960000.0
2008-09-18 06:27:00,72.781,72.781,72.757,72.757,15440000.0
2008-09-18 06:28:00,72.741,72.763,72.728,72.762,9950000.0
2008-09-18 06:29:00,72.763,72.763,72.743,72.753,11290000.0
2008-09-18 06:30:00,72.748,72.748,72.715,72.731,8910000.0
2008-09-18 06:31:00,72.737,72.74,72.716,72.723,15540000.0
2008-09-18 06:32:00,72.705,72.726,72.704,72.712,16550000.0
2008-09-18 06:33:00,72.737,72.737,72.729,72.736,20870000.0
2008-09-18 06:34:00,72.72,72.738,72.697,72.738,11500000.0
2008-09-18 06:35:00,72.737,72.756,72.733,72.75,16130000.0
2008-09-18 06:36:00,72.766,72.766,72.737,72.738,12510000.0
2008-09-18 06:37:00,72.755,72.781,72.755,72.77,14280000.0
2008-09-18 06:38:00,72.746,72.768,72.746,72.765,13750000.0
2008-09-18 06:39:00,72.775,72.775,72.766,72.775,17140000.0
2008-09-18 06:40:00,72.77,72.798,72.77,72.795,7400000.0
2008-09-18 06:41:00,72.767,72.791,72.759,72.768,13600000.0
2008-09-18 06:42:00,72.796,72.796,72.783,72.788,12390000.0
2008-09-18 06:43:00,72.77,72.77,72.748,72.763,9010000.0
2008-09-18 06:44:00,72.749,72.774,72.749,72.769,13930000.0
2008-09-18 06:45:00,72.798,72.809,72.778,72.785,11390000.0
2008-09-18 06:46:00,72.786,72.822,72.779,72.822,13210000.0
2008-09-18 06:47:00,72.805,72.813,72.798,72.807,15480000.0
2008-09-18 06:48:00,72.833,72.833,72.802,72.802,17090000.0
2008-09-18 06:49:00,72.803,72.825,72.803,72.825,10930000.0
2008-09-18 06:50:00,72.82,72.827,72.807,72.824,16180000.0
2008-09-18 06:51:00,72.864,72.864,72.791,72.795,14750000.0
2008-09-18 06:52:00,72.813,72.813,72.784,72.784,11260000.0
2008-09-18 06:53:00,72.799,72.802,72.768,72.768,14020000.0
2008-09-18 06:54:00,72.808,72.808,72.765,72.767,8110000.0
2008-09-18 06:55:00,72.768,72.78,72.759,72.777,17480000.0
2008-09-18 06:57:00,72.783,72.783,72.765,72.778,17700000.0
2008-09-18 06:58:00,72.754,72.791,72.754,72.791,18820000.0
2008-09-18 06:59:00,72.766,72.79,72.763,72.763,17470000.0
2008-09-18 07:00:00,72.798,72.798,72.776,72.779,13960000.0
2008-09-18 07:01:00,72.801,72.801,72.774,72.779,19560000.0
2008-09-18 07:02:00,72.799,72.8,72.775,72.775,12390000.0
2008-09-18 07:03:00,72.8,72.802,72.773,72.802,14690000.0
2008-09-18 07:04:00,72.784,72.809,72.784,72.794,12630000.0
2008-09-18 07:05:00,72.813,72.819,72.808,72.815,16770000.0
2008-09-18 07:06:00,72.835,72.835,72.808,72.832,11280000.0
2008-09-18 07:07:00,72.786,72.829,72.786,72.819,18520000.0
2008-09-18 07:08:00,72.809,72.813,72.8,72.8,11880000.0
2008-09-18 07:09:00,72.815,72.83,72.809,72.828,12300000.0
2008-09-18 07:10:00,72.791,72.818,72.791,72.815,12780000.0
2008-09-18 07:11:00,72.786,72.793,72.738,72.778,17020000.0
2008-09-18 07:12:00,72.811,72.811,72.777,72.777,8840000.0
2008-09-18 07:13:00,72.766,72.799,72.766,72.781,12820000.0
2008-09-18 07:14:00,72.795,72.803,72.786,72.79,19010000.0
2008-09-18 07:15:00,72.808,72.808,72.779,72.779,14690000.0
2008-09-18 07:16:00,72.803,72.805,72.801,72.801,14100000.0
2008-09-18 07:17:00,72.801,72.801,72.776,72.797,16380000.0
2008-09-18 07:18:00,72.81,72.81,72.764,72.764,13230000.0
2008-09-18 07:19:00,72.779,72.79,72.776,72.776,8470000.0
2008-09-18 07:20:00,72.785,72.794,72.783,72.784,12220000.0
2008-09-18 07:21:00,72.845,72.845,72.789,72.807,13200000.0
2008-09-18 07:22:00,72.801,72.837,72.794,72.837,16010000.0
2008-09-18 07:23:00,72.831,72.831,72.802,72.803,9700000.0
2008-09-18 07:24:00,72.841,72.844,72.802,72.824,23660000.0
2008-09-18 07:25:00,72.819,72.87,72.819,72.87,21350000.0
2008-09-18 07:26:00,72.871,72.871,72.849,72.849,12400000.0
2008-09-18 07:27:00,72.875,72.875,72.853,72.862,13190000.0
2008-09-18 07:28:00,72.841,72.864,72.841,72.861,14100000.0
2008-09-18 07:29:00,72.823,72.83,72.809,72.823,11100000.0
2008-09-18 07:30:00,72.823,72.834,72.806,72.817,19620000.0
2008-09-18 07:31:00,72.819,72.839,72.798,72.839,15440000.0
2008-09-18 07:32:00,72.84,72.84,72.799,72.839,20110000.0
2008-09-18 07:33:00,72.853,72.853,72.785,72.785,12030000.0
2008-09-18 07:34:00,72.784,72.818,72.784,72.786,16960000.0
2008-09-18 07:35:00,72.792,72.807,72.787,72.791,15710000.0
2008-09-18 07:36:00,72.813,72.813,72.773,72.796,19580000.0
2008-09-18 07:37:00,72.823,72.827,72.816,72.827,7520000.0
2008-09-18 07:38:00,72.81,72.81,72.787,72.789,14270000.0
2008-09-18 07:39:00,72.81,72.811,72.789,72.802,13380000.0
2008-09-18 07:40:00,72.796,72.804,72.789,72.803,12250000.0
2008-09-18 07:41:00,72.799,72.814,72.786,72.814,16340000.0
2008-09-18 07:42:00,72.824,72.824,72.789,72.804,15990000.0
2008-09-18 07:43:00,72.795,72.806,72.785,72.787,11460000.0
2008-09-18 07:44:00,72.804,72.81,72.784,72.784,12770000.0
2008-09-18 07:45:00,72.826,72.843,72.806,72.837,19220000.0
2008-09-18 07:46:00,72.836,72.872,72.833,72.872,11270000.0
2008-09-18 07:47:00,72.841,72.874,72.841,72.846,27940000.0
2008-09-18 07:48:00,72.866,72.866,72.836,72.836,19300000.0
2008-09-18 07:49:00,72.841,72.849,72.811,72.838,20500000.0
2008-09-18 07:50:00,72.837,72.839,72.808,72.809,16650000.0
2008-09-18 07:51:00,72.832,72.837,72.794,72.817,17100000.0
2008-09-18 07:52:00,72.845,72.856,72.831,72.853,14470000.0
2008-09-18 07:53:00,72.845,72.889,72.845,72.863,17660000.0
2008-09-18 07:54:00,72.879,72.879,72.832,72.832,10900000.0
2008-09-18 07:55:00,72.852,72.871,72.843,72.868,14130000.0
2008-09-18 07:56:00,72.897,72.925,72.889,72.923,24680000.0
2008-09-18 07:57:00,72.947,72.95,72.916,72.932,15100000.0
2008-09-18 07:58:00,72.899,72.938,72.899,72.934,15300000.0
2008-09-18 07:59:00,72.903,72.92,72.897,72.897,16240000.0
2008-09-18 08:00:00,72.916,72.916,72.881,72.905,11510000.0
2008-09-18 08:01:00,72.914,72.945,72.906,72.945,10750000.0
2008-09-18 08:02:00,72.959,73.0,72.944,72.999,10700000.0
2008-09-18 08:03:00,73.0,73.0,72.951,72.951,13710000.0
2008-09-18 08:04:00,72.964,72.993,72.964,72.993,13930000.0
2008-09-18 08:05:00,72.997,73.019,72.994,73.007,9590000.0
2008-09-18 08:06:00,72.999,73.009,72.989,73.003,15250000.0
2008-09-18 08:07:00,72.961,72.973,72.952,72.958,11730000.0
2008-09-18 08:08:00,72.945,72.973,72.945,72.953,20750000.0
2008-09-18 08:09:00,72.957,72.958,72.936,72.958,12030000.0
2008-09-18 08:10:00,72.944,72.968,72.936,72.966,16000000.0
2008-09-18 08:11:00,72.921,72.946,72.908,72.908,15890000.0
2008-09-18 08:12:00,72.947,72.955,72.904,72.938,17160000.0
2008-09-18 08:13:00,72.924,72.945,72.904,72.924,22130000.0
2008-09-18 08:14:00,72.939,72.939,72.84,72.84,15400000.0
2008-09-18 08:15:00,72.891,72.891,72.845,72.851,12630000.0
2008-09-18 08:16:00,72.847,72.85,72.795,72.8,17330000.0
2008-09-18 08:17:00,72.786,72.788,72.767,72.785,21770000.0
2008-09-18 08:18:00,72.826,72.83,72.787,72.8,11490000.0
2008-09-18 08:19:00,72.829,72.864,72.829,72.854,14090000.0
2008-09-18 08:20:00,72.883,72.925,72.878,72.925,15250000.0
2008-09-18 08:21:00,72.931,72.931,72.899,72.907,11340000.0
2008-09-18 08:22:00,72.896,72.907,72.879,72.884,14270000.0
2008-09-18 08:23:00,72.881,72.896,72.867,72.867,9950000.0
2008-09-18 08:24:00,72.901,72.901,72.87,72.873,15140000.0
2008-09-18 08:25:00,72.902,72.905,72.875,72.895,17000000.0
2008-09-18 08:26:00,72.897,72.898,72.861,72.861,17460000.0
2008-09-18 08:27:00,72.874,72.882,72.844,72.854,27650000.0
2008-09-18 08:28:00,72.828,72.852,72.812,72.822,22380000.0
2008-09-18 08:29:00,72.806,72.855,72.806,72.81,21430000.0
2008-09-18 08:30:00,72.84,72.84,72.811,72.839,17150000.0
2008-09-18 08:31:00,72.838,72.838,72.828,72.836,13830000.0
2008-09-18 08:32:00,72.822,72.822,72.79,72.806,18300000.0
2008-09-18 08:33:00,72.84,72.84,72.8,72.805,14510000.0
2008-09-18 08:34:00,72.823,72.873,72.803,72.873,18070000.0
2008-09-18 08:35:00,72.845,72.877,72.845,72.859,20700000.0
2008-09-18 08:36:00,72.891,72.904,72.866,72.904,23150000.0
2008-09-18 08:37:00,72.868,72.892,72.857,72.892,12970000.0
2008-09-18 08:38:00,72.921,72.94,72.905,72.905,12770000.0
2008-09-18 08:39:00,72.93,72.963,72.93,72.963,13180000.0
2008-09-18 08:40:00,72.981,72.985,72.953,72.957,19230000.0
2008-09-18 08:41:00,72.911,72.926,72.885,72.888,18450000.0
2008-09-18 08:42:00,72.891,72.909,72.87,72.909,16940000.0
2008-09-18 08:43:00,72.886,72.908,72.882,72.882,13560000.0
2008-09-18 08:44:00,72.875,72.902,72.872,72.894,12950000.0
2008-09-18 08:45:00,72.905,72.905,72.856,72.866,12410000.0
2008-09-18 08:46:00,72.863,72.889,72.842,72.889,17100000.0
2008-09-18 08:47:00,72.872,72.88,72.849,72.854,13710000.0
2008-09-18 08:48:00,72.873,72.873,72.84,72.85,18260000.0
2008-09-18 08:49:00,72.833,72.865,72.833,72.857,18310000.0
2008-09-18 08:50:00,72.834,72.863,72.831,72.855,12810000.0
2008-09-18 08:51:00,72.865,72.889,72.862,72.889,10140000.0
2008-09-18 08:52:00,72.89,72.89,72.856,72.876,14550000.0
2008-09-18 08:53:00,72.859,72.859,72.839,72.839,9580000.0
2008-09-18 08:54:00,72.868,72.869,72.836,72.844,12630000.0
2008-09-18 08:55:00,72.826,72.87,72.826,72.863,13600000.0
2008-09-18 08:56:00,72.864,72.864,72.824,72.824,18450000.0
2008-09-18 08:57:00,72.85,72.853,72.815,72.825,15260000.0
2008-09-18 08:58:00,72.854,72.854,72.805,72.805,13370000.0
2008-09-18 08:59:00,72.827,72.856,72.827,72.849,12820000.0
2008-09-18 09:00:00,72.891,73.071,72.876,73.071,19960000.0
2008-09-18 09:01:00,73.195,73.274,73.06,73.06,19650000.0
2008-09-18 09:02:00,73.001,73.179,72.961,73.179,11700000.0
2008-09-18 09:03:00,73.19,73.201,73.031,73.139,14130000.0
2008-09-18 09:04:00,73.2,73.211,73.154,73.188,11020000.0
2008-09-18 09:05:00,73.157,73.216,73.091,73.216,13390000.0
2008-09-18 09:06:00,73.232,73.349,73.194,73.293,17170000.0
2008-09-18 09:07:00,73.346,73.434,73.311,73.42,16390000.0
2008-09-18 09:08:00,73.35,73.366,73.274,73.274,13750000.0
2008-09-18 09:09:00,73.26,73.26,73.053,73.121,16010000.0
2008-09-18 09:10:00,73.162,73.184,73.125,73.134,16640000.0
2008-09-18 09:11:00,73.154,73.173,73.075,73.163,19010000.0
2008-09-18 09:12:00,73.213,73.221,73.147,73.18,11110000.0
2008-09-18 09:13:00,73.212,73.212,73.119,73.146,19630000.0
2008-09-18 09:14:00,73.158,73.187,73.113,73.187,17470000.0
2008-09-18 09:15:00,73.241,73.257,73.178,73.227,15780000.0
2008-09-18 09:16:00,73.252,73.277,73.196,73.232,10750000.0
2008-09-18 09:17:00,73.252,73.279,73.238,73.279,12290000.0
2008-09-18 09:18:00,73.314,73.322,73.273,73.313,19050000.0
2008-09-18 09:19:00,73.316,73.323,73.298,73.298,17730000.0
2008-09-18 09:20:00,73.313,73.317,73.261,73.276,17350000.0
2008-09-18 09:21:00,73.28,73.28,73.219,73.219,18080000.0
2008-09-18 09:22:00,73.225,73.304,73.214,73.284,21270000.0
2008-09-18 09:23:00,73.26,73.272,73.229,73.229,19020000.0
2008-09-18 09:24:00,73.257,73.28,73.224,73.248,33140000.0
2008-09-18 09:25:00,73.269,73.28,73.228,73.251,22100000.0
2008-09-18 09:26:00,73.273,73.326,73.273,73.323,8460000.0
2008-09-18 09:27:00,73.342,73.347,73.313,73.313,13430000.0
2008-09-18 09:28:00,73.325,73.374,73.31,73.31,15070000.0
2008-09-18 09:29:00,73.327,73.339,73.316,73.324,12390000.0
2008-09-18 09:30:00,73.304,73.344,73.287,73.344,15300000.0
2008-09-18 09:31:00,73.339,73.341,73.301,73.308,16380000.0
2008-09-18 09:32:00,73.34,73.364,73.321,73.364,11840000.0
2008-09-18 09:33:00,73.385,73.385,73.357,73.366,15780000.0
2008-09-18 09:34:00,73.349,73.349,73.309,73.344,10950000.0
2008-09-18 09:35:00,73.343,73.349,73.322,73.322,18600000.0
2008-09-18 09:36:00,73.358,73.367,73.34,73.34,18980000.0
2008-09-18 09:37:00,73.328,73.328,73.297,73.305,10040000.0
2008-09-18 09:38:00,73.299,73.357,73.299,73.357,10330000.0
2008-09-18 09:39:00,73.352,73.36,73.322,73.339,17740000.0
2008-09-18 09:40:00,73.355,73.355,73.312,73.321,15480000.0
2008-09-18 09:41:00,73.322,73.332,73.299,73.329,16560000.0
2008-09-18 09:42:00,73.376,73.376,73.344,73.344,16340000.0
2008-09-18 09:43:00,73.367,73.382,73.36,73.382,17180000.0
2008-09-18 09:44:00,73.394,73.394,73.358,73.358,13990000.0
2008-09-18 09:45:00,73.367,73.413,73.367,73.387,16390000.0
2008-09-18 09:46:00,73.405,73.405,73.376,73.376,8260000.0
2008-09-18 09:47:00,73.381,73.409,73.374,73.403,10550000.0
2008-09-18 09:48:00,73.437,73.449,73.416,73.432,16560000.0
2008-09-18 09:49:00,73.462,73.485,73.455,73.463,15810000.0
2008-09-18 09:50:00,73.498,73.569,73.496,73.562,10910000.0
2008-09-18 09:51:00,73.567,73.568,73.537,73.538,15850000.0
2008-09-18 09:52:00,73.524,73.548,73.509,73.515,22410000.0
2008-09-18 09:53:00,73.492,73.492,73.409,73.409,8460000.0
2008-09-18 09:54:00,73.379,73.431,73.379,73.43,13560000.0
2008-09-18 09:55:00,73.432,73.454,73.421,73.442,11310000.0
2008-09-18 09:56:00,73.463,73.469,73.442,73.45,17870000.0
2008-09-18 09:57:00,73.456,73.456,73.418,73.418,14500000.0
2008-09-18 09:58:00,73.444,73.448,73.41,73.423,18680000.0
2008-09-18 09:59:00,73.434,73.448,73.389,73.448,13000000.0
2008-09-18 10:00:00,73.414,73.449,73.406,73.449,15300000.0
2008-09-18 10:01:00,73.435,73.499,73.435,73.469,20050000.0
2008-09-18 10:02:00,73.447,73.453,73.41,73.41,13520000.0
2008-09-18 10:03:00,73.413,73.413,73.33,73.33,14460000.0
2008-09-18 10:04:00,73.323,73.323,73.26,73.27,12060000.0
2008-09-18 10:05:00,73.246,73.282,73.246,73.277,17110000.0
2008-09-18 10:06:00,73.285,73.338,73.279,73.338,14090000.0
2008-09-18 10:07:00,73.305,73.339,73.305,73.318,18080000.0
2008-09-18 10:08:00,73.349,73.351,73.304,73.326,19580000.0
2008-09-18 10:09:00,73.349,73.358,73.328,73.355,15220000.0
2008-09-18 10:10:00,73.324,73.328,73.278,73.292,11650000.0
2008-09-18 10:11:00,73.288,73.294,73.244,73.256,19020000.0
2008-09-18 10:12:00,73.273,73.273,73.221,73.221,13020000.0
2008-09-18 10:13:00,73.252,73.256,73.232,73.249,13940000.0
2008-09-18 10:14:00,73.254,73.262,73.235,73.262,14840000.0
2008-09-18 10:15:00,73.269,73.276,73.248,73.273,19160000.0
2008-09-18 10:16:00,73.261,73.283,73.251,73.283,24090000.0
2008-09-18 10:17:00,73.289,73.289,73.249,73.25,16320000.0
2008-09-18 10:18:00,73.271,73.271,73.217,73.268,17210000.0
2008-09-18 10:19:00,73.223,73.241,73.203,73.205,17330000.0
2008-09-18 10:20:00,73.223,73.234,73.192,73.209,13430000.0
2008-09-18 10:21:00,73.231,73.274,73.225,73.234,15870000.0
2008-09-18 10:22:00,73.235,73.284,73.233,73.233,19540000.0
2008-09-18 10:23:00,73.269,73.269,73.218,73.261,19780000.0
2008-09-18 10:24:00,73.281,73.284,73.228,73.277,18120000.0
2008-09-18 10:25:00,73.265,73.272,73.241,73.241,16940000.0
2008-09-18 10:26:00,73.25,73.25,73.178,73.178,15260000.0
2008-09-18 10:27:00,73.209,73.21,73.151,73.151,23700000.0
2008-09-18 10:28:00,73.153,73.177,73.15,73.162,16980000.0
2008-09-18 10:29:00,73.192,73.215,73.185,73.185,11390000.0
2008-09-18 10:30:00,73.207,73.207,73.143,73.144,22470000.0
2008-09-18 10:31:00,73.145,73.19,73.145,73.163,19620000.0
2008-09-18 10:32:00,73.169,73.176,73.139,73.148,13790000.0
2008-09-18 10:33:00,73.142,73.142,73.108,73.131,11080000.0
2008-09-18 10:34:00,73.092,73.159,73.092,73.124,16350000.0
2008-09-18 10:35:00,73.136,73.144,73.118,73.121,12630000.0
2008-09-18 10:36:00,73.162,73.166,73.148,73.162,19730000.0
2008-09-18 10:37:00,73.172,73.193,73.164,73.193,20220000.0
2008-09-18 10:38:00,73.199,73.207,73.167,73.201,19280000.0
2008-09-18 10:39:00,73.24,73.258,73.238,73.258,13530000.0
2008-09-18 10:40:00,73.273,73.304,73.273,73.275,14910000.0
2008-09-18 10:41:00,73.283,73.283,73.256,73.256,11120000.0
2008-09-18 10:42:00,73.268,73.309,73.268,73.283,16760000.0
2008-09-18 10:43:00,73.293,73.319,73.288,73.316,20320000.0
2008-09-18 10:44:00,73.326,73.326,73.255,73.259,13150000.0
2008-09-18 10:45:00,73.256,73.268,73.222,73.261,13980000.0
2008-09-18 10:46:00,73.208,73.296,73.208,73.296,16240000.0
2008-09-18 10:47:00,73.304,73.317,73.271,73.271,20560000.0
2008-09-18 10:48:00,73.288,73.288,73.236,73.236,13370000.0
2008-09-18 10:49:00,73.239,73.239,73.196,73.224,28620000.0
2008-09-18 10:50:00,73.228,73.228,73.196,73.196,12950000.0
2008-09-18 10:51:00,73.22,73.22,73.177,73.196,16020000.0
2008-09-18 10:52:00,73.171,73.193,73.123,73.123,16230000.0
2008-09-18 10:53:00,73.119,73.127,73.106,73.11,16800000.0
2008-09-18 10:54:00,73.126,73.126,73.053,73.053,14290000.0
2008-09-18 10:55:00,73.036,73.095,73.033,73.095,16170000.0
2008-09-18 10:56:00,73.028,73.058,73.014,73.041,16330000.0
2008-09-18 10:57:00,73.074,73.096,73.064,73.096,20180000.0
2008-09-18 10:58:00,73.084,73.135,73.084,73.114,11120000.0
2008-09-18 10:59:00,73.125,73.125,73.043,73.079,18650000.0
2008-09-18 11:00:00,73.073,73.102,73.069,73.086,20540000.0
2008-09-18 11:01:00,73.074,73.108,73.062,73.062,20860000.0
2008-09-18 11:02:00,73.063,73.063,73.024,73.024,14080000.0
2008-09-18 11:03:00,73.012,73.012,72.894,72.898,18900000.0
2008-09-18 11:04:00,72.908,72.947,72.892,72.947,11910000.0
2008-09-18 11:05:00,72.981,72.99,72.946,72.953,12430000.0
2008-09-18 11:06:00,72.974,72.975,72.945,72.969,22430000.0
2008-09-18 11:07:00,72.944,72.97,72.932,72.97,11080000.0
2008-09-18 11:08:00,72.951,72.967,72.931,72.931,16340000.0
2008-09-18 11:09:00,72.94,72.961,72.925,72.961,19090000.0
2008-09-18 11:10:00,72.966,72.972,72.942,72.942,18260000.0
2008-09-18 11:11:00,72.924,72.937,72.92,72.924,14830000.0
2008-09-18 11:12:00,72.92,72.963,72.916,72.961,15440000.0
2008-09-18 11:13:00,72.988,73.006,72.964,72.968,14080000.0
2008-09-18 11:14:00,72.974,72.982,72.972,72.972,17290000.0
2008-09-18 11:15:00,72.975,72.976,72.951,72.976,17100000.0
2008-09-18 11:16:00,72.966,73.004,72.966,73.004,10710000.0
2008-09-18 11:17:00,73.001,73.017,72.989,72.989,16760000.0
2008-09-18 11:18:00,72.987,72.987,72.95,72.961,14120000.0
2008-09-18 11:19:00,72.981,72.981,72.934,72.944,16810000.0
2008-09-18 11:20:00,72.976,72.985,72.971,72.972,12280000.0
2008-09-18 11:21:00,72.989,72.989,72.92,72.964,12820000.0
2008-09-18 11:22:00,72.926,72.95,72.917,72.922,11310000.0
2008-09-18 11:23:00,72.904,72.964,72.904,72.964,26930000.0
2008-09-18 11:24:00,72.945,72.968,72.904,72.904,17490000.0
2008-09-18 11:25:00,72.909,72.917,72.874,72.879,14510000.0
2008-09-18 11:26:00,72.883,72.975,72.883,72.96,18980000.0
2008-09-18 11:27:00,72.99,73.01,72.96,73.01,13980000.0
2008-09-18 11:28:00,73.012,73.028,72.988,73.024,12300000.0
2008-09-18 11:29:00,73.028,73.028,72.986,72.993,15250000.0
2008-09-18 11:30:00,73.008,73.008,72.981,72.989,14870000.0
2008-09-18 11:31:00,73.002,73.002,72.943,72.963,16950000.0
2008-09-18 11:32:00,72.927,72.948,72.916,72.933,16990000.0
2008-09-18 11:33:00,72.971,72.971,72.922,72.922,15220000.0
2008-09-18 11:34:00,72.945,72.98,72.933,72.98,15060000.0
2008-09-18 11:35:00,72.985,73.008,72.985,73.002,7700000.0
2008-09-18 11:36:00,73.028,73.028,72.993,73.015,21450000.0
2008-09-18 11:37:00,73.016,73.058,73.016,73.058,11080000.0
2008-09-18 11:38:00,73.042,73.042,73.027,73.028,15590000.0
2008-09-18 11:39:00,73.05,73.059,73.028,73.059,13000000.0
2008-09-18 11:40:00,73.046,73.085,73.046,73.063,12670000.0
2008-09-18 11:41:00,73.051,73.074,73.034,73.034,18440000.0
2008-09-18 11:42:00,73.066,73.066,73.036,73.045,9990000.0
2008-09-18 11:43:00,73.053,73.065,73.044,73.049,13240000.0
2008-09-18 11:44:00,73.022,73.037,72.996,72.996,18410000.0
2008-09-18 11:45:00,73.025,73.025,72.995,72.998,10590000.0
2008-09-18 11:46:00,73.006,73.044,73.001,73.032,18980000.0
2008-09-18 11:47:00,73.03,73.046,73.025,73.039,17140000.0
2008-09-18 11:48:00,73.09,73.094,73.064,73.084,14130000.0
2008-09-18 11:49:00,73.1,73.106,73.045,73.045,23010000.0
2008-09-18 11:50:00,73.093,73.096,73.052,73.054,18290000.0
2008-09-18 11:51:00,73.072,73.072,73.003,73.009,13460000.0
2008-09-18 11:52:00,73.001,73.029,72.999,73.007,15460000.0
2008-09-18 11:53:00,73.033,73.051,73.018,73.019,20220000.0
2008-09-18 11:54:00,73.048,73.048,73.003,73.018,17950000.0
2008-09-18 11:55:00,73.002,73.05,73.002,73.017,14100000.0
2008-09-18 11:56:00,73.03,73.03,73.003,73.012,20080000.0
2008-09-18 11:57:00,73.036,73.048,73.031,73.034,16520000.0
2008-09-18 11:58:00,73.018,73.034,73.009,73.034,11460000.0
2008-09-18 11:59:00,73.022,73.022,72.992,72.992,13560000.0
2008-09-18 12:00:00,73.031,73.031,73.007,73.03,12400000.0
2008-09-18 12:01:00,73.011,73.027,73.002,73.002,14960000.0
2008-09-18 12:02:00,73.016,73.024,72.993,73.008,21260000.0
2008-09-18 12:03:00,73.022,73.022,72.971,72.984,18970000.0
2008-09-18 12:04:00,72.961,72.967,72.95,72.954,11330000.0
2008-09-18 12:05:00,72.924,72.934,72.911,72.925,10720000.0
2008-09-18 12:06:00,72.94,72.94,72.912,72.935,11680000.0
2008-09-18 12:07:00,72.921,72.928,72.898,72.898,13530000.0
2008-09-18 12:08:00,72.904,72.95,72.904,72.95,9960000.0
2008-09-18 12:09:00,72.883,72.915,72.854,72.877,12850000.0
2008-09-18 12:10:00,72.89,72.955,72.89,72.919,20120000.0
2008-09-18 12:11:00,72.956,72.998,72.956,72.996,17730000.0
2008-09-18 12:12:00,72.999,73.016,72.992,73.0,13520000.0
2008-09-18 12:13:00,73.008,73.023,72.994,72.994,10150000.0
2008-09-18 12:14:00,72.969,73.001,72.969,73.0,14520000.0
2008-09-18 12:15:00,72.985,73.011,72.985,73.005,14540000.0
2008-09-18 12:16:00,72.992,73.022,72.99,73.009,19330000.0
2008-09-18 12:17:00,73.033,73.081,73.033,73.081,17470000.0
2008-09-18 12:18:00,73.078,73.078,73.029,73.046,10230000.0
2008-09-18 12:19:00,73.032,73.074,73.032,73.067,16150000.0
2008-09-18 12:20:00,73.074,73.074,73.043,73.049,14470000.0
2008-09-18 12:21:00,73.075,73.075,73.054,73.064,8870000.0
2008-09-18 12:22:00,73.057,73.062,73.031,73.046,16570000.0
2008-09-18 12:23:00,73.018,73.018,72.98,72.993,11680000.0
2008-09-18 12:24:00,72.985,73.004,72.912,72.912,16390000.0
2008-09-18 12:25:00,72.906,72.92,72.894,72.92,15460000.0
2008-09-18 12:26:00,72.905,72.93,72.891,72.914,24630000.0
2008-09-18 12:27:00,72.947,72.993,72.939,72.982,18290000.0
2008-09-18 12:28:00,72.962,73.093,72.962,73.093,19840000.0
2008-09-18 12:29:00,73.076,73.098,73.061,73.061,21830000.0
2008-09-18 12:30:00,73.067,73.113,73.036,73.113,12070000.0
2008-09-18 12:31:00,73.072,73.108,73.07,73.102,23540000.0
2008-09-18 12:32:00,73.138,73.147,73.092,73.128,18260000.0
2008-09-18 12:33:00,73.152,73.152,73.12,73.121,14080000.0
2008-09-18 12:34:00,73.116,73.121,73.096,73.096,13570000.0
2008-09-18 12:35:00,73.052,73.098,73.052,73.083,9850000.0
2008-09-18 12:36:00,73.119,73.145,73.083,73.145,13200000.0
2008-09-18 12:37:00,73.097,73.131,73.086,73.131,8480000.0
2008-09-18 12:38:00,73.185,73.192,73.167,73.169,17100000.0
2008-09-18 12:39:00,73.182,73.182,73.147,73.15,15100000.0
2008-09-18 12:40:00,73.149,73.152,73.135,73.144,17520000.0
2008-09-18 12:41:00,73.142,73.154,73.126,73.145,12440000.0
2008-09-18 12:42:00,73.141,73.141,73.066,73.066,12990000.0
2008-09-18 12:43:00,73.059,73.071,73.051,73.069,14490000.0
2008-09-18 12:44:00,73.045,73.045,73.018,73.018,11640000.0
2008-09-18 12:45:00,73.038,73.038,73.021,73.022,13140000.0
2008-09-18 12:46:00,73.019,73.046,73.019,73.039,11280000.0
2008-09-18 12:47:00,73.006,73.013,72.997,72.997,11320000.0
2008-09-18 12:48:00,73.027,73.027,72.952,72.952,17720000.0
2008-09-18 12:49:00,72.967,73.058,72.967,73.021,19230000.0
2008-09-18 12:50:00,73.025,73.04,73.006,73.023,12400000.0
2008-09-18 12:51:00,73.013,73.09,73.01,73.09,11130000.0
2008-09-18 12:52:00,73.095,73.132,73.095,73.103,15600000.0
2008-09-18 12:53:00,73.11,73.113,73.072,73.075,11720000.0
2008-09-18 12:54:00,73.095,73.095,73.053,73.06,19200000.0
2008-09-18 12:55:00,73.058,73.077,73.057,73.077,11470000.0
2008-09-18 12:56:00,73.091,73.091,73.067,73.084,16240000.0
2008-09-18 12:57:00,73.091,73.097,73.081,73.082,17900000.0
2008-09-18 12:58:00,73.073,73.119,73.073,73.107,18560000.0
2008-09-18 12:59:00,73.107,73.127,73.107,73.119,8460000.0
2008-09-18 13:00:00,73.133,73.149,73.12,73.149,9430000.0
2008-09-18 13:01:00,73.117,73.162,73.114,73.162,9430000.0
2008-09-18 13:02:00,73.195,73.195,73.172,73.175,7710000.0
2008-09-18 13:03:00,73.194,73.197,73.167,73.197,15330000.0
2008-09-18 13:04:00,73.183,73.216,73.183,73.196,13920000.0
2008-09-18 13:05:00,73.195,73.203,73.162,73.17,17090000.0
2008-09-18 13:06:00,73.18,73.195,73.172,73.181,19410000.0
2008-09-18 13:07:00,73.195,73.203,73.182,73.203,15020000.0
2008-09-18 13:08:00,73.173,73.218,73.172,73.218,12950000.0
2008-09-18 13:09:00,73.21,73.21,73.155,73.155,9210000.0
2008-09-18 13:10:00,73.146,73.161,73.146,73.161,15250000.0
2008-09-18 13:11:00,73.163,73.174,73.16,73.165,13700000.0
2008-09-18 13:12:00,73.188,73.188,73.154,73.157,20350000.0
2008-09-18 13:13:00,73.16,73.186,73.16,73.166,11310000.0
2008-09-18 13:14:00,73.146,73.162,73.133,73.156,19140000.0
2008-09-18 13:15:00,73.162,73.162,73.154,73.16,12390000.0
2008-09-18 13:16:00,73.159,73.172,73.137,73.172,16390000.0
2008-09-18 13:17:00,73.165,73.18,73.161,73.18,12250000.0
2008-09-18 13:18:00,73.216,73.216,73.156,73.156,9800000.0
2008-09-18 13:19:00,73.165,73.183,73.158,73.169,20920000.0
2008-09-18 13:20:00,73.173,73.192,73.159,73.159,16380000.0
2008-09-18 13:21:00,73.179,73.194,73.159,73.194,19150000.0
2008-09-18 13:22:00,73.205,73.211,73.185,73.197,13710000.0
2008-09-18 13:23:00,73.185,73.232,73.185,73.232,29680000.0
2008-09-18 13:24:00,73.239,73.239,73.218,73.228,12210000.0
2008-09-18 13:25:00,73.223,73.229,73.214,73.224,14660000.0
2008-09-18 13:26:00,73.228,73.228,73.159,73.164,16450000.0
2008-09-18 13:27:00,73.216,73.222,73.159,73.159,12520000.0
2008-09-18 13:28:00,73.19,73.192,73.171,73.18,13190000.0
2008-09-18 13:29:00,73.178,73.178,73.135,73.153,12060000.0
2008-09-18 13:30:00,73.198,73.207,73.159,73.159,13710000.0
2008-09-18 13:31:00,73.17,73.196,73.167,73.196,10980000.0
2008-09-18 13:32:00,73.183,73.211,73.177,73.211,15820000.0
2008-09-18 13:33:00,73.219,73.231,73.198,73.231,15250000.0
2008-09-18 13:34:00,73.255,73.278,73.235,73.274,19610000.0
2008-09-18 13:35:00,73.267,73.282,73.253,73.253,9210000.0
2008-09-18 13:36:00,73.272,73.277,73.237,73.237,15410000.0
2008-09-18 13:37:00,73.237,73.238,73.216,73.23,13570000.0
2008-09-18 13:38:00,73.176,73.202,73.176,73.195,11140000.0
2008-09-18 13:39:00,73.222,73.238,73.196,73.238,10190000.0
2008-09-18 13:40:00,73.272,73.272,73.241,73.244,12820000.0
2008-09-18 13:41:00,73.255,73.259,73.243,73.257,29200000.0
2008-09-18 13:42:00,73.259,73.259,73.236,73.248,19080000.0
2008-09-18 13:43:00,73.237,73.25,73.232,73.242,16790000.0
2008-09-18 13:44:00,73.261,73.261,73.214,73.218,19090000.0
2008-09-18 13:45:00,73.223,73.223,73.171,73.204,26290000.0
2008-09-18 13:46:00,73.203,73.229,73.194,73.229,15410000.0
2008-09-18 13:47:00,73.257,73.257,73.239,73.244,10370000.0
2008-09-18 13:48:00,73.259,73.259,73.217,73.228,15400000.0
2008-09-18 13:49:00,73.245,73.254,73.242,73.251,12110000.0
2008-09-18 13:50:00,73.231,73.255,73.229,73.233,14240000.0
2008-09-18 13:51:00,73.275,73.275,73.233,73.259,16190000.0
2008-09-18 13:52:00,73.265,73.279,73.254,73.268,10530000.0
2008-09-18 13:53:00,73.27,73.328,73.27,73.328,18210000.0
2008-09-18 13:54:00,73.341,73.386,73.325,73.378,12590000.0
2008-09-18 13:55:00,73.4,73.41,73.372,73.398,20070000.0
2008-09-18 13:56:00,73.361,73.39,73.361,73.379,13380000.0
2008-09-18 13:57:00,73.377,73.377,73.353,73.36,9590000.0
2008-09-18 13:58:00,73.331,73.34,73.309,73.329,26090000.0
2008-09-18 13:59:00,73.296,73.324,73.293,73.324,9780000.0
2008-09-18 14:00:00,73.331,73.331,73.285,73.285,12840000.0
2008-09-18 14:01:00,73.324,73.36,73.3,73.328,21280000.0
2008-09-18 14:02:00,73.311,73.328,73.296,73.318,11830000.0
2008-09-18 14:03:00,73.304,73.304,73.269,73.281,8840000.0
2008-09-18 14:04:00,73.31,73.316,73.268,73.268,10510000.0
2008-09-18 14:05:00,73.271,73.298,73.263,73.286,15710000.0
2008-09-18 14:06:00,73.321,73.335,73.29,73.29,12780000.0
2008-09-18 14:07:00,73.299,73.306,73.256,73.263,10390000.0
2008-09-18 14:08:00,73.26,73.301,73.252,73.301,13740000.0
2008-09-18 14:09:00,73.323,73.323,73.294,73.306,10790000.0
2008-09-18 14:10:00,73.273,73.319,73.271,73.317,12620000.0
2008-09-18 14:11:00,73.312,73.312,73.276,73.286,11350000.0
2008-09-18 14:12:00,73.304,73.334,73.3,73.313,20700000.0
2008-09-18 14:13:00,73.306,73.311,73.297,73.3,16000000.0
2008-09-18 14:14:00,73.292,73.315,73.292,73.308,24330000.0
2008-09-18 14:15:00,73.31,73.31,73.277,73.278,12100000.0
2008-09-18 14:16:00,73.283,73.297,73.267,73.272,18660000.0
2008-09-18 14:17:00,73.258,73.289,73.248,73.263,18150000.0
2008-09-18 14:18:00,73.258,73.258,73.207,73.207,18710000.0
2008-09-18 14:19:00,73.242,73.246,73.205,73.207,13150000.0
2008-09-18 14:20:00,73.183,73.2,73.151,73.151,22090000.0
2008-09-18 14:21:00,73.197,73.228,73.183,73.217,16740000.0
2008-09-18 14:22:00,73.228,73.232,73.203,73.232,21260000.0
2008-09-18 14:23:00,73.226,73.262,73.225,73.247,14270000.0
2008-09-18 14:24:00,73.284,73.284,73.25,73.25,9810000.0
2008-09-18 14:25:00,73.251,73.252,73.227,73.227,13370000.0
2008-09-18 14:26:00,73.225,73.237,73.216,73.23,10580000.0
2008-09-18 14:27:00,73.233,73.237,73.213,73.213,15600000.0
2008-09-18 14:28:00,73.185,73.212,73.175,73.183,19150000.0
2008-09-18 14:29:00,73.203,73.204,73.165,73.192,17360000.0
2008-09-18 14:30:00,73.203,73.22,73.182,73.22,11880000.0
2008-09-18 14:31:00,73.236,73.279,73.225,73.262,21650000.0
2008-09-18 14:32:00,73.245,73.252,73.221,73.236,17170000.0
2008-09-18 14:33:00,73.257,73.257,73.223,73.233,12220000.0
2008-09-18 14:34:00,73.255,73.281,73.255,73.268,21860000.0
2008-09-18 14:35:00,73.272,73.338,73.272,73.338,11080000.0
2008-09-18 14:36:00,73.343,73.364,73.321,73.364,19380000.0
2008-09-18 14:37:00,73.377,73.389,73.358,73.371,23180000.0
2008-09-18 14:38:00,73.34,73.34,73.301,73.301,15600000.0
2008-09-18 14:39:00,73.328,73.328,73.295,73.319,16010000.0
2008-09-18 14:40:00,73.291,73.307,73.272,73.284,16760000.0
2008-09-18 14:41:00,73.291,73.316,73.28,73.311,15200000.0
2008-09-18 14:42:00,73.323,73.339,73.311,73.326,19580000.0
2008-09-18 14:43:00,73.322,73.33,73.314,73.323,15860000.0
2008-09-18 14:44:00,73.316,73.332,73.299,73.313,16340000.0
2008-09-18 14:45:00,73.334,73.334,73.264,73.272,24290000.0
2008-09-18 14:46:00,73.252,73.264,73.233,73.264,18440000.0
2008-09-18 14:47:00,73.263,73.265,73.235,73.265,21910000.0
2008-09-18 14:48:00,73.265,73.265,73.217,73.217,15250000.0
2008-09-18 14:49:00,73.233,73.248,73.231,73.248,7930000.0
2008-09-18 14:50:00,73.266,73.274,73.254,73.255,19980000.0
2008-09-18 14:51:00,73.285,73.285,73.252,73.252,9700000.0
2008-09-18 14:52:00,73.254,73.254,73.214,73.24,65080000.0
2008-09-18 14:53:00,73.271,73.278,73.241,73.241,16160000.0
2008-09-18 14:54:00,73.274,73.274,73.246,73.248,17280000.0
2008-09-18 14:55:00,73.238,73.278,73.238,73.278,110070000.0
2008-09-18 14:56:00,73.279,73.279,73.237,73.237,14320000.0
2008-09-18 14:57:00,73.271,73.271,73.24,73.248,62470000.0
2008-09-18 14:58:00,73.269,73.271,73.241,73.263,18630000.0
2008-09-18 14:59:00,73.275,73.292,73.271,73.292,12580000.0
2008-09-18 15:00:00,73.325,73.325,73.281,73.281,112410000.0
2008-09-18 15:01:00,73.282,73.294,73.261,73.285,17890000.0
2008-09-18 15:02:00,73.252,73.277,73.252,73.252,95870000.0
2008-09-18 15:03:00,73.274,73.282,73.254,73.273,14340000.0
2008-09-18 15:04:00,73.264,73.277,73.252,73.252,14080000.0
2008-09-18 15:05:00,73.233,73.261,73.221,73.261,89230000.0
2008-09-18 15:06:00,73.28,73.28,73.239,73.255,12860000.0
2008-09-18 15:07:00,73.244,73.244,73.218,73.223,9200000.0
2008-09-18 15:08:00,73.213,73.213,73.148,73.148,16940000.0
2008-09-18 15:09:00,73.171,73.184,73.16,73.179,14500000.0
2008-09-18 15:10:00,73.176,73.189,73.126,73.126,13000000.0
2008-09-18 15:11:00,73.155,73.165,73.145,73.146,12580000.0
2008-09-18 15:12:00,73.175,73.183,73.154,73.183,9440000.0
2008-09-18 15:13:00,73.2,73.218,73.191,73.208,20700000.0
2008-09-18 15:14:00,73.207,73.226,73.197,73.223,16200000.0
2008-09-18 15:15:00,73.214,73.231,73.196,73.231,12620000.0
2008-09-18 15:16:00,73.237,73.252,73.215,73.252,20360000.0
2008-09-18 15:17:00,73.242,73.245,73.223,73.236,22030000.0
2008-09-18 15:18:00,73.241,73.27,73.236,73.27,12380000.0
2008-09-18 15:19:00,73.252,73.258,73.231,73.255,12450000.0
2008-09-18 15:20:00,73.226,73.226,73.193,73.201,18080000.0
2008-09-18 15:21:00,73.234,73.243,73.208,73.231,19580000.0
2008-09-18 15:22:00,73.227,73.236,73.22,73.236,15250000.0
2008-09-18 15:23:00,73.248,73.256,73.236,73.247,15450000.0
2008-09-18 15:24:00,73.284,73.284,73.231,73.255,114370000.0
2008-09-18 15:25:00,73.237,73.237,73.218,73.229,9810000.0
2008-09-18 15:26:00,73.235,73.247,73.217,73.232,65070000.0
2008-09-18 15:27:00,73.254,73.254,73.227,73.228,16560000.0
2008-09-18 15:28:00,73.245,73.272,73.24,73.25,15480000.0
2008-09-18 15:29:00,73.255,73.255,73.235,73.238,8260000.0
2008-09-18 15:30:00,73.271,73.271,73.24,73.262,15050000.0
2008-09-18 15:31:00,73.263,73.308,73.262,73.274,99050000.0
2008-09-18 15:32:00,73.276,73.352,73.276,73.349,13530000.0
2008-09-18 15:33:00,73.335,73.361,73.3,73.316,86080000.0
2008-09-18 15:34:00,73.327,73.352,73.313,73.352,16950000.0
2008-09-18 15:35:00,73.343,73.358,73.305,73.317,53960000.0
2008-09-18 15:36:00,73.352,73.352,73.293,73.313,15250000.0
2008-09-18 15:37:00,73.325,73.342,73.304,73.32,55530000.0
2008-09-18 15:38:00,73.329,73.329,73.273,73.273,17700000.0
2008-09-18 15:39:00,73.297,73.307,73.272,73.288,10150000.0
2008-09-18 15:40:00,73.295,73.32,73.275,73.32,8310000.0
2008-09-18 15:41:00,73.307,73.328,73.294,73.308,127730000.0
2008-09-18 15:42:00,73.351,73.36,73.3,73.315,12070000.0
2008-09-18 15:43:00,73.315,73.359,73.315,73.34,21160000.0
2008-09-18 15:44:00,73.344,73.355,73.32,73.32,13080000.0
2008-09-18 15:45:00,73.338,73.338,73.296,73.302,125140000.0
2008-09-18 15:46:00,73.316,73.325,73.293,73.325,16270000.0
2008-09-18 15:47:00,73.313,73.339,73.287,73.299,131400000.0
2008-09-18 15:48:00,73.321,73.321,73.275,73.275,17160000.0
2008-09-18 15:49:00,73.294,73.354,73.294,73.31,75360000.0
2008-09-18 15:50:00,73.3,73.3,73.282,73.296,60990000.0
2008-09-18 15:51:00,73.322,73.405,73.315,73.405,146800000.0
2008-09-18 15:52:00,73.414,73.459,73.414,73.432,12970000.0
2008-09-18 15:53:00,73.451,73.479,73.406,73.437,109100000.0
2008-09-18 15:54:00,73.457,73.482,73.449,73.465,14850000.0
2008-09-18 15:55:00,73.471,73.471,73.414,73.414,16530000.0
2008-09-18 15:56:00,73.409,73.477,73.409,73.477,15410000.0
2008-09-18 15:57:00,73.465,73.494,73.451,73.451,76280000.0
2008-09-18 15:58:00,73.481,73.481,73.435,73.44,14700000.0
2008-09-18 15:59:00,73.399,73.435,73.39,73.435,19910000.0
2008-09-18 16:00:00,73.491,73.494,73.309,73.436,18440000.0
2008-09-18 16:01:00,73.463,73.483,73.439,73.454,135310000.0
2008-09-18 16:02:00,73.497,73.507,73.451,73.451,20850000.0
2008-09-18 16:03:00,73.483,73.483,73.408,73.441,20460000.0
2008-09-18 16:04:00,73.427,73.461,73.427,73.448,53750000.0
2008-09-18 16:05:00,73.454,73.488,73.454,73.48,11910000.0
2008-09-18 16:06:00,73.485,73.491,73.454,73.47,19790000.0
2008-09-18 16:07:00,73.479,73.494,73.452,73.494,65860000.0
2008-09-18 16:08:00,73.492,73.508,73.459,73.459,20860000.0
2008-09-18 16:09:00,73.489,73.489,73.456,73.464,15210000.0
2008-09-18 16:10:00,73.464,73.481,73.464,73.469,18860000.0
2008-09-18 16:11:00,73.471,73.485,73.467,73.476,13380000.0
2008-09-18 16:12:00,73.511,73.518,73.461,73.468,12390000.0
2008-09-18 16:13:00,73.488,73.494,73.463,73.486,13190000.0
2008-09-18 16:14:00,73.444,73.482,73.444,73.451,16770000.0
2008-09-18 16:15:00,73.427,73.449,73.417,73.417,12100000.0
2008-09-18 16:16:00,73.393,73.407,73.386,73.392,18220000.0
2008-09-18 16:17:00,73.41,73.41,73.363,73.363,12400000.0
2008-09-18 16:18:00,73.403,73.419,73.384,73.384,12990000.0
2008-09-18 16:19:00,73.405,73.411,73.37,73.389,16230000.0
2008-09-18 16:20:00,73.384,73.406,73.374,73.39,10560000.0
2008-09-18 16:21:00,73.401,73.401,73.387,73.389,16420000.0
2008-09-18 16:22:00,73.365,73.377,73.296,73.306,24820000.0
2008-09-18 16:23:00,73.307,73.313,73.29,73.306,70620000.0
2008-09-18 16:24:00,73.311,73.377,73.307,73.377,15440000.0
2008-09-18 16:25:00,73.387,73.408,73.367,73.404,12400000.0
2008-09-18 16:26:00,73.386,73.413,73.35,73.37,57050000.0
2008-09-18 16:27:00,73.384,73.391,73.348,73.371,17090000.0
2008-09-18 16:28:00,73.397,73.402,73.352,73.372,13610000.0
2008-09-18 16:29:00,73.378,73.407,73.372,73.372,104570000.0
2008-09-18 16:30:00,73.375,73.409,73.352,73.401,26140000.0
2008-09-18 16:31:00,73.381,73.387,73.343,73.343,13890000.0
2008-09-18 16:32:00,73.358,73.387,73.358,73.361,68200000.0
2008-09-18 16:33:00,73.391,73.391,73.365,73.378,18600000.0
2008-09-18 16:34:00,73.396,73.396,73.355,73.358,9280000.0
2008-09-18 16:35:00,73.378,73.403,73.368,73.368,12600000.0
2008-09-18 16:36:00,73.372,73.376,73.339,73.346,122210000.0
2008-09-18 16:37:00,73.345,73.352,73.334,73.339,134240000.0
2008-09-18 16:38:00,73.322,73.352,73.318,73.351,11650000.0
2008-09-18 16:39:00,73.344,73.357,73.299,73.299,74430000.0
2008-09-18 16:40:00,73.293,73.32,73.287,73.307,14130000.0
2008-09-18 16:41:00,73.276,73.283,73.257,73.283,18820000.0
2008-09-18 16:42:00,73.291,73.31,73.289,73.294,16000000.0
2008-09-18 16:43:00,73.269,73.298,73.252,73.271,84720000.0
2008-09-18 16:44:00,73.246,73.287,73.244,73.286,20690000.0
2008-09-18 16:45:00,73.287,73.287,73.195,73.212,66890000.0
2008-09-18 16:46:00,73.197,73.238,73.189,73.202,12640000.0
2008-09-18 16:47:00,73.246,73.246,73.2,73.214,15440000.0
2008-09-18 16:48:00,73.232,73.237,73.201,73.201,15960000.0
2008-09-18 16:49:00,73.201,73.218,73.181,73.192,18970000.0
2008-09-18 16:50:00,73.153,73.194,73.138,73.144,64070000.0
2008-09-18 16:51:00,73.164,73.191,73.16,73.191,15240000.0
2008-09-18 16:52:00,73.19,73.19,73.176,73.183,10370000.0
2008-09-18 16:53:00,73.195,73.225,73.194,73.217,15410000.0
2008-09-18 16:54:00,73.234,73.234,73.195,73.231,68660000.0
2008-09-18 16:55:00,73.202,73.202,73.165,73.168,9990000.0
2008-09-18 16:56:00,73.165,73.165,73.141,73.156,12780000.0
2008-09-18 16:57:00,73.161,73.161,73.096,73.099,20650000.0
2008-09-18 16:58:00,73.113,73.117,73.039,73.039,13340000.0
2008-09-18 16:59:00,73.092,73.132,73.077,73.094,11530000.0
2008-09-18 17:00:00,73.137,73.137,73.077,73.1,13520000.0
2008-09-18 17:01:00,73.119,73.125,73.079,73.079,13340000.0
2008-09-18 17:02:00,73.083,73.128,73.078,73.123,58280000.0
2008-09-18 17:03:00,73.108,73.121,73.085,73.085,19750000.0
2008-09-18 17:04:00,73.11,73.143,73.101,73.125,19230000.0
2008-09-18 17:05:00,73.118,73.164,73.104,73.158,135830000.0
2008-09-18 17:06:00,73.179,73.179,73.108,73.138,94400000.0
2008-09-18 17:07:00,73.118,73.129,73.099,73.129,16190000.0
2008-09-18 17:08:00,73.09,73.111,73.055,73.056,97050000.0
2008-09-18 17:09:00,73.121,73.121,73.04,73.098,101050000.0
2008-09-18 17:10:00,73.129,73.137,73.098,73.098,13710000.0
2008-09-18 17:11:00,73.095,73.111,73.078,73.111,15780000.0
2008-09-18 17:12:00,73.109,73.128,73.09,73.128,16240000.0
2008-09-18 17:13:00,73.134,73.134,73.075,73.075,16200000.0
2008-09-18 17:14:00,73.088,73.097,73.073,73.084,13190000.0
2008-09-18 17:15:00,73.111,73.111,73.077,73.083,10520000.0
2008-09-18 17:16:00,73.074,73.091,73.059,73.081,17470000.0
2008-09-18 17:17:00,73.047,73.078,73.047,73.077,14540000.0
2008-09-18 17:18:00,73.082,73.127,73.07,73.084,68270000.0
2008-09-18 17:19:00,73.102,73.104,73.051,73.064,14750000.0
2008-09-18 17:20:00,73.06,73.061,73.013,73.013,12020000.0
2008-09-18 17:21:00,73.042,73.118,73.035,73.117,14500000.0
2008-09-18 17:22:00,73.081,73.087,73.037,73.037,12580000.0
2008-09-18 17:23:00,73.009,73.013,72.997,73.008,11130000.0
2008-09-18 17:24:00,73.006,73.059,73.005,73.026,17280000.0
2008-09-18 17:25:00,73.036,73.082,73.036,73.082,33920000.0
2008-09-18 17:26:00,73.102,73.127,73.102,73.122,9950000.0
2008-09-18 17:27:00,73.116,73.116,73.048,73.055,13380000.0
2008-09-18 17:28:00,73.029,73.057,73.003,73.049,77310000.0
2008-09-18 17:29:00,73.04,73.067,73.03,73.064,33370000.0
2008-09-18 17:30:00,73.076,73.081,73.054,73.063,17880000.0
2008-09-18 17:31:00,73.101,73.141,73.087,73.141,15450000.0
2008-09-18 17:32:00,73.138,73.162,73.128,73.143,18830000.0
2008-09-18 17:33:00,73.17,73.193,73.145,73.145,54440000.0
2008-09-18 17:34:00,73.123,73.147,73.121,73.123,15440000.0
2008-09-18 17:35:00,73.122,73.151,73.121,73.149,15220000.0
2008-09-18 17:36:00,73.148,73.156,73.133,73.153,14920000.0
2008-09-18 17:37:00,73.132,73.161,73.132,73.143,15230000.0
2008-09-18 17:38:00,73.163,73.178,73.129,73.137,14860000.0
2008-09-18 17:39:00,73.154,73.157,73.089,73.089,15400000.0
2008-09-18 17:40:00,73.093,73.102,73.074,73.082,12410000.0
2008-09-18 17:41:00,73.07,73.104,73.07,73.098,17320000.0
2008-09-18 17:42:00,73.124,73.142,73.094,73.118,45910000.0
2008-09-18 17:43:00,73.107,73.133,73.076,73.098,61770000.0
2008-09-18 17:44:00,73.086,73.119,73.086,73.109,11320000.0
2008-09-18 17:45:00,73.105,73.108,73.057,73.067,16200000.0
2008-09-18 17:46:00,73.073,73.103,73.067,73.103,12240000.0
2008-09-18 17:47:00,73.113,73.155,73.11,73.155,65330000.0
2008-09-18 17:48:00,73.16,73.16,73.122,73.128,10790000.0
2008-09-18 17:49:00,73.128,73.136,73.097,73.097,13190000.0
2008-09-18 17:50:00,73.112,73.127,73.039,73.039,19570000.0
2008-09-18 17:51:00,73.066,73.066,73.005,73.022,15970000.0
2008-09-18 17:52:00,73.047,73.083,73.026,73.083,145740000.0
2008-09-18 17:53:00,73.08,73.08,73.044,73.064,50980000.0
2008-09-18 17:54:00,73.087,73.093,73.073,73.093,11270000.0
2008-09-18 17:55:00,73.077,73.137,73.077,73.137,8270000.0
2008-09-18 17:56:00,73.135,73.138,73.1,73.1,14840000.0
2008-09-18 17:57:00,73.127,73.135,73.103,73.122,16220000.0
2008-09-18 17:58:00,73.151,73.163,73.13,73.153,14850000.0
2008-09-18 17:59:00,73.14,73.152,73.113,73.141,14130000.0
2008-09-18 18:00:00,73.11,73.155,73.095,73.109,16240000.0
2008-09-18 18:01:00,73.07,73.092,73.068,73.071,31740000.0
2008-09-18 18:02:00,73.084,73.088,73.068,73.076,14920000.0
2008-09-18 18:03:00,73.075,73.088,73.027,73.072,46180000.0
2008-09-18 18:04:00,73.068,73.071,73.033,73.033,17590000.0
2008-09-18 18:05:00,73.045,73.046,72.996,72.996,19400000.0
2008-09-18 18:06:00,72.989,73.026,72.989,73.014,17280000.0
2008-09-18 18:07:00,73.028,73.052,73.007,73.052,19260000.0
2008-09-18 18:08:00,73.049,73.063,73.015,73.015,14280000.0
2008-09-18 18:09:00,73.04,73.04,73.0,73.01,11460000.0
2008-09-18 18:10:00,72.999,73.025,72.983,73.019,10750000.0
2008-09-18 18:11:00,73.027,73.052,73.014,73.052,16530000.0
2008-09-18 18:12:00,73.093,73.095,73.053,73.065,12240000.0
2008-09-18 18:13:00,73.074,73.082,73.068,73.082,17340000.0
2008-09-18 18:14:00,73.082,73.092,73.071,73.078,15490000.0
2008-09-18 18:15:00,73.065,73.089,73.064,73.085,12110000.0
2008-09-18 18:16:00,73.084,73.113,73.082,73.108,16610000.0
2008-09-18 18:17:00,73.082,73.1,73.076,73.094,13940000.0
2008-09-18 18:18:00,73.093,73.093,73.041,73.051,31810000.0
2008-09-18 18:19:00,73.056,73.067,73.026,73.051,46150000.0
2008-09-18 18:20:00,73.051,73.064,73.044,73.055,15630000.0
2008-09-18 18:21:00,73.057,73.057,73.004,73.02,17250000.0
2008-09-18 18:22:00,73.026,73.043,73.017,73.021,74560000.0
2008-09-18 18:23:00,73.023,73.037,73.021,73.036,15440000.0
2008-09-18 18:24:00,73.05,73.05,72.996,73.026,56880000.0
2008-09-18 18:25:00,73.039,73.043,72.993,72.993,16560000.0
2008-09-18 18:26:00,72.993,72.994,72.943,72.946,65400000.0
2008-09-18 18:27:00,72.958,72.972,72.947,72.957,81710000.0
2008-09-18 18:28:00,72.935,72.96,72.935,72.959,16010000.0
2008-09-18 18:29:00,72.948,72.977,72.926,72.977,19760000.0
2008-09-18 18:30:00,72.982,72.982,72.952,72.952,10890000.0
2008-09-18 18:31:00,72.963,72.963,72.925,72.925,12020000.0
2008-09-18 18:32:00,72.914,72.923,72.889,72.889,13280000.0
2008-09-18 18:33:00,72.913,72.913,72.885,72.901,15580000.0
2008-09-18 18:34:00,72.847,72.853,72.834,72.842,12620000.0
2008-09-18 18:35:00,72.843,72.856,72.796,72.796,83850000.0
2008-09-18 18:36:00,72.801,72.802,72.775,72.8,12030000.0
2008-09-18 18:37:00,72.764,72.795,72.763,72.763,13370000.0
2008-09-18 18:38:00,72.761,72.813,72.758,72.778,14130000.0
2008-09-18 18:39:00,72.784,72.81,72.762,72.81,12630000.0
2008-09-18 18:40:00,72.797,72.868,72.796,72.868,11450000.0
2008-09-18 18:41:00,72.848,72.869,72.828,72.863,77540000.0
2008-09-18 18:42:00,72.894,72.898,72.863,72.892,20310000.0
2008-09-18 18:43:00,72.916,72.928,72.883,72.907,63150000.0
2008-09-18 18:44:00,72.901,72.907,72.875,72.875,9610000.0
2008-09-18 18:45:00,72.9,72.9,72.85,72.851,20040000.0
2008-09-18 18:46:00,72.819,72.847,72.791,72.831,121510000.0
2008-09-18 18:47:00,72.811,72.831,72.765,72.765,18980000.0
2008-09-18 18:48:00,72.765,72.772,72.728,72.729,14680000.0
2008-09-18 18:49:00,72.731,72.811,72.728,72.811,85540000.0
2008-09-18 18:50:00,72.837,72.846,72.728,72.728,12020000.0
2008-09-18 18:51:00,72.735,72.742,72.68,72.742,70760000.0
2008-09-18 18:52:00,72.691,72.715,72.671,72.699,20380000.0
2008-09-18 18:53:00,72.69,72.716,72.69,72.703,8830000.0
2008-09-18 18:54:00,72.719,72.727,72.688,72.689,13760000.0
2008-09-18 18:55:00,72.718,72.718,72.67,72.692,15820000.0
2008-09-18 18:56:00,72.685,72.699,72.658,72.672,93070000.0
2008-09-18 18:57:00,72.67,72.67,72.643,72.646,104520000.0
2008-09-18 18:58:00,72.633,72.637,72.547,72.561,21830000.0
2008-09-18 18:59:00,72.535,72.554,72.518,72.518,65390000.0
2008-09-18 19:00:00,72.531,72.651,72.528,72.646,20090000.0
2008-09-18 19:01:00,72.599,72.638,72.586,72.622,14690000.0
2008-09-18 19:02:00,72.609,72.652,72.602,72.624,33640000.0
2008-09-18 19:03:00,72.641,72.641,72.597,72.611,77380000.0
2008-09-18 19:04:00,72.615,72.658,72.597,72.642,15520000.0
2008-09-18 19:05:00,72.672,72.715,72.672,72.715,12770000.0
2008-09-18 19:06:00,72.775,72.788,72.75,72.777,21910000.0
2008-09-18 19:07:00,72.804,72.805,72.735,72.75,14550000.0
2008-09-18 19:08:00,72.813,72.927,72.769,72.927,73280000.0
2008-09-18 19:09:00,72.925,72.966,72.796,72.846,66550000.0
2008-09-18 19:10:00,72.799,72.819,72.722,72.758,22070000.0
2008-09-18 19:11:00,72.736,72.738,72.667,72.72,18630000.0
2008-09-18 19:12:00,72.736,72.794,72.735,72.779,16720000.0
2008-09-18 19:13:00,72.773,72.827,72.757,72.788,97710000.0
2008-09-18 19:14:00,72.806,72.806,72.77,72.8,21490000.0
2008-09-18 19:15:00,72.808,72.808,72.765,72.784,9020000.0
2008-09-18 19:16:00,72.769,72.807,72.759,72.805,21300000.0
2008-09-18 19:17:00,72.825,72.879,72.808,72.879,12820000.0
2008-09-18 19:18:00,72.887,72.901,72.862,72.867,14460000.0
2008-09-18 19:19:00,72.854,72.917,72.822,72.874,56710000.0
2008-09-18 19:20:00,72.865,72.874,72.843,72.847,10940000.0
2008-09-18 19:21:00,72.882,72.924,72.861,72.914,23910000.0
2008-09-18 19:22:00,72.906,72.917,72.879,72.898,36050000.0
2008-09-18 19:23:00,72.886,72.915,72.886,72.907,17110000.0
2008-09-18 19:24:00,72.899,72.899,72.846,72.858,12220000.0
2008-09-18 19:25:00,72.856,72.858,72.829,72.829,14320000.0
2008-09-18 19:26:00,72.843,72.866,72.838,72.866,9210000.0
2008-09-18 19:27:00,72.893,72.893,72.805,72.805,106060000.0
2008-09-18 19:28:00,72.807,72.82,72.789,72.813,121170000.0
2008-09-18 19:29:00,72.831,72.853,72.808,72.853,65710000.0
2008-09-18 19:30:00,72.838,72.867,72.833,72.867,14640000.0
2008-09-18 19:31:00,72.885,72.894,72.873,72.894,16710000.0
2008-09-18 19:32:00,72.901,72.905,72.884,72.905,104290000.0
2008-09-18 19:33:00,72.939,72.939,72.906,72.926,55570000.0
2008-09-18 19:34:00,72.952,72.96,72.942,72.96,10410000.0
2008-09-18 19:35:00,72.935,72.968,72.909,72.962,28790000.0
2008-09-18 19:36:00,72.978,72.978,72.958,72.966,11640000.0
2008-09-18 19:37:00,72.972,72.988,72.966,72.975,13760000.0
2008-09-18 19:38:00,72.957,73.033,72.957,73.008,35210000.0
2008-09-18 19:39:00,73.05,73.05,72.989,73.017,46990000.0
2008-09-18 19:40:00,73.016,73.028,72.987,72.987,15380000.0
2008-09-18 19:41:00,73.008,73.028,72.972,73.021,102430000.0
2008-09-18 19:42:00,73.023,73.033,72.996,73.009,66020000.0
2008-09-18 19:43:00,73.014,73.017,72.978,73.014,71310000.0
2008-09-18 19:44:00,72.986,72.998,72.965,72.965,12630000.0
2008-09-18 19:45:00,72.984,72.984,72.945,72.965,14840000.0
2008-09-18 19:46:00,72.964,72.965,72.91,72.911,22990000.0
2008-09-18 19:47:00,72.921,72.953,72.921,72.953,19080000.0
2008-09-18 19:48:00,72.968,72.996,72.956,72.956,106100000.0
2008-09-18 19:49:00,72.964,72.984,72.954,72.978,59900000.0
2008-09-18 19:50:00,72.971,72.978,72.962,72.978,21210000.0
2008-09-18 19:51:00,73.002,73.002,72.967,72.994,68630000.0
2008-09-18 19:52:00,72.992,72.992,72.951,72.951,14880000.0
2008-09-18 19:53:00,72.975,73.062,72.973,73.042,17960000.0
2008-09-18 19:54:00,73.068,73.076,72.98,72.98,14880000.0
2008-09-18 19:55:00,73.003,73.021,72.982,73.021,18260000.0
2008-09-18 19:56:00,73.008,73.031,72.998,73.017,14460000.0
2008-09-18 19:57:00,73.036,73.044,73.02,73.032,16580000.0
2008-09-18 19:58:00,73.019,73.036,72.995,73.018,90240000.0
2008-09-18 19:59:00,73.015,73.015,72.982,72.986,10830000.0
2008-09-18 20:00:00,73.009,73.013,72.96,72.96,20560000.0
2008-09-18 20:01:00,72.945,72.951,72.899,72.917,16900000.0
2008-09-18 20:02:00,72.934,72.934,72.893,72.893,23500000.0
2008-09-18 20:03:00,72.94,72.94,72.878,72.896,16340000.0
2008-09-18 20:04:00,72.887,72.896,72.873,72.873,8870000.0
2008-09-18 20:05:00,72.882,72.894,72.855,72.861,18800000.0
2008-09-18 20:06:00,72.891,72.894,72.854,72.86,12590000.0
2008-09-18 20:07:00,72.835,72.879,72.835,72.843,71930000.0
2008-09-18 20:08:00,72.837,72.863,72.828,72.835,15630000.0
2008-09-18 20:09:00,72.826,72.856,72.803,72.856,11390000.0
2008-09-18 20:10:00,72.874,72.906,72.874,72.905,11640000.0
2008-09-18 20:11:00,72.895,72.9,72.855,72.862,16300000.0
2008-09-18 20:12:00,72.897,72.938,72.886,72.938,13940000.0
2008-09-18 20:13:00,72.908,72.99,72.908,72.962,21120000.0
2008-09-18 20:14:00,72.981,72.981,72.941,72.942,19230000.0
2008-09-18 20:15:00,72.937,72.95,72.877,72.95,70350000.0
2008-09-18 20:16:00,72.956,72.975,72.946,72.951,23300000.0
2008-09-18 20:17:00,72.944,72.944,72.93,72.93,11130000.0
2008-09-18 20:18:00,72.93,72.93,72.861,72.861,14120000.0
2008-09-18 20:19:00,72.881,72.91,72.875,72.905,47840000.0
2008-09-18 20:20:00,72.916,72.923,72.904,72.911,17320000.0
2008-09-18 20:21:00,72.924,72.924,72.876,72.885,12060000.0
2008-09-18 20:22:00,72.888,72.904,72.888,72.903,11350000.0
2008-09-18 20:23:00,72.915,72.954,72.908,72.954,98200000.0
2008-09-18 20:24:00,72.964,72.988,72.934,72.988,22400000.0
2008-09-18 20:25:00,72.996,73.029,72.992,72.992,71240000.0
2008-09-18 20:26:00,72.997,73.016,72.986,72.992,89790000.0
2008-09-18 20:27:00,73.015,73.02,72.986,72.991,103860000.0
2008-09-18 20:28:00,72.975,73.004,72.975,72.99,132530000.0
2008-09-18 20:29:00,72.958,72.968,72.919,72.919,123820000.0
2008-09-18 20:30:00,72.956,72.99,72.932,72.99,127030000.0
2008-09-18 20:31:00,72.978,72.997,72.957,72.995,109160000.0
2008-09-18 20:32:00,73.003,73.033,72.999,73.004,47350000.0
2008-09-18 20:33:00,73.03,73.03,73.0,73.018,27500000.0
2008-09-18 20:34:00,72.995,73.008,72.984,72.985,95390000.0
2008-09-18 20:35:00,73.003,73.049,73.001,73.049,133260000.0
2008-09-18 20:36:00,73.056,73.056,72.99,72.993,83820000.0
2008-09-18 20:37:00,72.965,72.976,72.925,72.944,114210000.0
2008-09-18 20:38:00,72.951,72.956,72.923,72.931,124870000.0
2008-09-18 20:39:00,72.925,72.951,72.903,72.911,122300000.0
2008-09-18 20:40:00,72.916,72.948,72.907,72.948,90700000.0
2008-09-18 20:41:00,72.914,72.949,72.913,72.949,101230000.0
2008-09-18 20:42:00,72.958,72.958,72.924,72.953,96080000.0
2008-09-18 20:43:00,72.961,73.024,72.961,73.024,81090000.0
2008-09-18 20:44:00,73.016,73.031,72.997,73.031,136970000.0
2008-09-18 20:45:00,73.071,73.071,72.996,73.01,80570000.0
2008-09-18 20:46:00,73.017,73.06,73.009,73.036,108540000.0
2008-09-18 20:47:00,73.055,73.101,73.036,73.101,98360000.0
2008-09-18 20:48:00,73.117,73.117,73.082,73.098,95250000.0
2008-09-18 20:49:00,73.11,73.137,73.11,73.113,128760000.0
2008-09-18 20:50:00,73.12,73.12,73.062,73.062,101280000.0
2008-09-18 20:51:00,73.088,73.107,73.077,73.09,76430000.0
2008-09-18 20:52:00,73.104,73.125,73.093,73.116,73380000.0
2008-09-18 20:53:00,73.121,73.121,73.109,73.109,92420000.0
2008-09-18 20:54:00,73.141,73.141,73.092,73.092,74570000.0
2008-09-18 20:55:00,73.108,73.189,73.108,73.189,111680000.0
2008-09-18 20:56:00,73.185,73.215,73.167,73.183,83350000.0
2008-09-18 20:57:00,73.202,73.202,73.15,73.171,53470000.0
2008-09-18 20:58:00,73.162,73.203,73.16,73.202,90180000.0
2008-09-18 20:59:00,73.201,73.236,73.187,73.198,121640000.0
2008-09-18 21:00:00,73.212,73.212,73.176,73.176,95220000.0
2008-09-18 21:01:00,73.19,73.263,73.19,73.263,57950000.0
2008-09-18 21:02:00,73.292,73.399,73.285,73.384,48130000.0
2008-09-18 21:03:00,73.4,73.423,73.35,73.423,86800000.0
2008-09-18 21:04:00,73.424,73.426,73.394,73.417,110220000.0
2008-09-18 21:05:00,73.424,73.454,73.358,73.432,120100000.0
2008-09-18 21:06:00,73.434,73.469,73.434,73.456,110930000.0
2008-09-18 21:07:00,73.432,73.505,73.432,73.493,14510000.0
2008-09-18 21:08:00,73.489,73.499,73.446,73.446,102890000.0
2008-09-18 21:09:00,73.474,73.474,73.438,73.474,55680000.0
2008-09-18 21:10:00,73.47,73.497,73.448,73.458,97620000.0
2008-09-18 21:11:00,73.467,73.522,73.467,73.522,65730000.0
2008-09-18 21:12:00,73.518,73.537,73.501,73.525,52340000.0
2008-09-18 21:13:00,73.519,73.538,73.514,73.528,57290000.0
2008-09-18 21:14:00,73.533,73.535,73.443,73.462,82100000.0
2008-09-18 21:15:00,73.492,73.501,73.453,73.492,111680000.0
2008-09-18 21:16:00,73.505,73.538,73.484,73.533,136830000.0
2008-09-18 21:17:00,73.542,73.55,73.516,73.536,114420000.0
2008-09-18 21:18:00,73.571,73.571,73.542,73.57,85860000.0
2008-09-18 21:19:00,73.557,73.565,73.483,73.519,88880000.0
2008-09-18 21:20:00,73.528,73.575,73.507,73.573,101760000.0
2008-09-18 21:21:00,73.603,73.603,73.554,73.573,135410000.0
2008-09-18 21:22:00,73.552,73.601,73.552,73.601,99840000.0
2008-09-18 21:23:00,73.601,73.617,73.585,73.598,66810000.0
2008-09-18 21:24:00,73.618,73.628,73.602,73.602,56580000.0
2008-09-18 21:25:00,73.607,73.627,73.604,73.624,103390000.0
2008-09-18 21:26:00,73.642,73.673,73.626,73.663,162010000.0
2008-09-18 21:27:00,73.688,73.688,73.655,73.666,14540000.0
2008-09-18 21:28:00,73.656,73.661,73.643,73.65,101210000.0
2008-09-18 21:29:00,73.654,73.654,73.625,73.643,70540000.0
2008-09-18 21:30:00,73.664,73.664,73.628,73.63,90030000.0
2008-09-18 21:31:00,73.618,73.633,73.618,73.626,84450000.0
2008-09-18 21:32:00,73.626,73.65,73.623,73.632,109620000.0
2008-09-18 21:33:00,73.659,73.664,73.624,73.649,137340000.0
2008-09-18 21:34:00,73.638,73.657,73.621,73.645,110020000.0
2008-09-18 21:35:00,73.643,73.667,73.632,73.667,125650000.0
2008-09-18 21:36:00,73.709,73.725,73.665,73.719,121590000.0
2008-09-18 21:37:00,73.738,73.738,73.7,73.71,102410000.0
2008-09-18 21:38:00,73.695,73.719,73.675,73.717,54300000.0
2008-09-18 21:39:00,73.72,73.746,73.707,73.711,54810000.0
2008-09-18 21:40:00,73.701,73.719,73.681,73.681,96400000.0
2008-09-18 21:41:00,73.7,73.738,73.688,73.738,98720000.0
2008-09-18 21:42:00,73.765,73.765,73.73,73.73,76160000.0
2008-09-18 21:43:00,73.734,73.739,73.71,73.735,114320000.0
2008-09-18 21:44:00,73.752,73.772,73.752,73.766,52870000.0
2008-09-18 21:45:00,73.792,73.792,73.716,73.755,118720000.0
2008-09-18 21:46:00,73.765,73.766,73.753,73.753,88000000.0
2008-09-18 21:47:00,73.741,73.756,73.741,73.756,72510000.0
2008-09-18 21:48:00,73.802,73.802,73.759,73.759,94880000.0
2008-09-18 21:49:00,73.766,73.802,73.766,73.802,68990000.0
2008-09-18 21:50:00,73.797,73.803,73.789,73.789,88000000.0
2008-09-18 21:51:00,73.797,73.797,73.759,73.776,114540000.0
2008-09-18 21:52:00,73.784,73.785,73.763,73.785,98120000.0
2008-09-18 21:53:00,73.781,73.806,73.77,73.795,64290000.0
2008-09-18 21:54:00,73.831,73.831,73.782,73.795,59560000.0
2008-09-18 21:55:00,73.788,73.806,73.773,73.773,62720000.0
2008-09-18 21:56:00,73.76,73.771,73.756,73.759,101400000.0
2008-09-18 21:57:00,73.788,73.788,73.745,73.752,57720000.0
2008-09-18 21:58:00,73.736,73.739,73.735,73.738,78130000.0
2008-09-18 21:59:00,73.729,73.748,73.72,73.735,119590000.0
2008-09-18 22:00:00,73.762,73.762,73.718,73.719,82970000.0
2008-09-18 22:01:00,73.706,73.733,73.705,73.733,71120000.0
2008-09-18 22:02:00,73.729,73.75,73.725,73.739,83340000.0
2008-09-18 22:03:00,73.754,73.754,73.739,73.739,84200000.0
2008-09-18 22:04:00,73.727,73.735,73.72,73.735,108640000.0
2008-09-18 22:05:00,73.721,73.721,73.704,73.716,90020000.0
2008-09-18 22:06:00,73.741,73.741,73.718,73.718,78960000.0
2008-09-18 22:07:00,73.7,73.708,73.7,73.708,30280000.0
2008-09-18 22:08:00,73.699,73.701,73.675,73.68,99900000.0
2008-09-18 22:09:00,73.729,73.729,73.669,73.69,119830000.0
2008-09-18 22:10:00,73.673,73.68,73.661,73.68,105780000.0
2008-09-18 22:11:00,73.673,73.673,73.652,73.656,111840000.0
2008-09-18 22:12:00,73.69,73.69,73.658,73.66,140310000.0
2008-09-18 22:13:00,73.671,73.675,73.659,73.675,101060000.0
2008-09-18 22:14:00,73.666,73.666,73.659,73.661,89590000.0
2008-09-18 22:15:00,73.69,73.69,73.647,73.651,118810000.0
2008-09-18 22:16:00,73.658,73.665,73.657,73.659,71570000.0
2008-09-18 22:17:00,73.667,73.683,73.664,73.664,82860000.0
2008-09-18 22:18:00,73.677,73.677,73.447,73.487,88460000.0
2008-09-18 22:19:00,73.437,73.545,73.432,73.544,84180000.0
2008-09-18 22:20:00,73.533,73.566,73.533,73.566,58250000.0
2008-09-18 22:21:00,73.579,73.579,73.539,73.564,101230000.0
2008-09-18 22:22:00,73.573,73.573,73.554,73.554,77090000.0
2008-09-18 22:23:00,73.522,73.535,73.468,73.468,90060000.0
2008-09-18 22:24:00,73.471,73.501,73.47,73.501,80380000.0
2008-09-18 22:25:00,73.5,73.512,73.485,73.512,65970000.0
2008-09-18 22:26:00,73.535,73.579,73.535,73.558,103930000.0
2008-09-18 22:27:00,73.587,73.587,73.517,73.539,102640000.0
2008-09-18 22:28:00,73.553,73.553,73.524,73.548,92560000.0
2008-09-18 22:29:00,73.534,73.534,73.519,73.519,83740000.0
2008-09-18 22:30:00,73.548,73.548,73.491,73.491,79840000.0
2008-09-18 22:31:00,73.475,73.483,73.463,73.476,77070000.0
2008-09-18 22:32:00,73.487,73.487,73.48,73.487,61310000.0
2008-09-18 22:33:00,73.506,73.506,73.472,73.487,111290000.0
2008-09-18 22:34:00,73.505,73.505,73.47,73.486,97720000.0
2008-09-18 22:35:00,73.476,73.485,73.471,73.485,111130000.0
2008-09-18 22:36:00,73.525,73.525,73.503,73.503,56980000.0
2008-09-18 22:37:00,73.509,73.513,73.502,73.508,64960000.0
2008-09-18 22:38:00,73.499,73.514,73.499,73.514,69120000.0
2008-09-18 22:39:00,73.55,73.55,73.509,73.542,119100000.0
2008-09-18 22:40:00,73.555,73.555,73.54,73.548,136120000.0
2008-09-18 22:41:00,73.541,73.573,73.541,73.573,81860000.0
2008-09-18 22:42:00,73.606,73.606,73.546,73.556,86960000.0
2008-09-18 22:43:00,73.542,73.546,73.531,73.539,103080000.0
2008-09-18 22:44:00,73.53,73.539,73.527,73.538,128550000.0
2008-09-18 22:45:00,73.57,73.57,73.533,73.533,84930000.0
2008-09-18 22:46:00,73.521,73.525,73.512,73.512,64250000.0
2008-09-18 22:47:00,73.492,73.496,73.49,73.49,38070000.0
2008-09-18 22:48:00,73.525,73.525,73.466,73.466,60410000.0
2008-09-18 22:49:00,73.482,73.482,73.447,73.46,82160000.0
2008-09-18 22:50:00,73.475,73.533,73.475,73.533,62580000.0
2008-09-18 22:51:00,73.549,73.549,73.482,73.49,62340000.0
2008-09-18 22:52:00,73.497,73.505,73.494,73.505,89310000.0
2008-09-18 22:53:00,73.515,73.516,73.509,73.516,71590000.0
2008-09-18 22:54:00,73.544,73.544,73.534,73.544,62510000.0
2008-09-18 22:55:00,73.528,73.53,73.526,73.529,76090000.0
2008-09-18 22:57:00,73.556,73.556,73.548,73.549,93510000.0
2008-09-18 23:00:00,73.626,73.661,73.607,73.661,57120000.0
2008-09-18 23:01:00,73.649,73.654,73.641,73.649,67420000.0
2008-09-18 23:02:00,73.634,73.634,73.623,73.625,82280000.0
2008-09-18 23:03:00,73.665,73.667,73.646,73.651,61770000.0
2008-09-18 23:04:00,73.639,73.64,73.638,73.639,45670000.0
2008-09-18 23:05:00,73.631,73.636,73.631,73.636,121330000.0
2008-09-18 23:06:00,73.661,73.661,73.642,73.659,119420000.0
2008-09-18 23:07:00,73.668,73.682,73.659,73.676,63440000.0
2008-09-18 23:08:00,73.667,73.669,73.665,73.669,77000000.0
2008-09-18 23:09:00,73.703,73.708,73.684,73.705,97180000.0
2008-09-18 23:10:00,73.701,73.729,73.701,73.718,108090000.0
2008-09-18 23:11:00,73.728,73.732,73.721,73.729,33660000.0
2008-09-18 23:12:00,73.762,73.762,73.722,73.722,30150000.0
2008-09-18 23:13:00,73.726,73.727,73.714,73.719,52530000.0
2008-09-18 23:14:00,73.731,73.733,73.696,73.696,10600000.0
2008-09-18 23:15:00,73.719,73.719,73.685,73.685,30270000.0
2008-09-18 23:16:00,73.692,73.714,73.692,73.714,64140000.0
2008-09-18 23:17:00,73.692,73.713,73.692,73.692,32940000.0
2008-09-18 23:18:00,73.721,73.721,73.678,73.683,99840000.0
2008-09-18 23:19:00,73.672,73.683,73.671,73.671,86180000.0
2008-09-18 23:20:00,73.68,73.709,73.673,73.673,33580000.0
2008-09-18 23:21:00,73.723,73.723,73.677,73.677,46300000.0
2008-09-18 23:22:00,73.687,73.687,73.68,73.685,54370000.0
2008-09-18 23:23:00,73.68,73.712,73.68,73.712,76190000.0
2008-09-18 23:24:00,73.743,73.743,73.68,73.704,99580000.0
2008-09-18 23:25:00,73.717,73.72,73.717,73.718,83920000.0
2008-09-18 23:27:00,73.752,73.752,73.712,73.712,71190000.0
2008-09-18 23:28:00,73.715,73.715,73.708,73.709,54130000.0
2008-09-18 23:29:00,73.715,73.718,73.708,73.718,37980000.0
2008-09-18 23:30:00,73.735,73.735,73.692,73.692,34950000.0
2008-09-18 23:31:00,73.678,73.678,73.676,73.677,48480000.0
2008-09-18 23:32:00,73.689,73.711,73.684,73.711,22990000.0
2008-09-18 23:33:00,73.732,73.732,73.707,73.71,17190000.0
2008-09-18 23:34:00,73.7,73.706,73.7,73.706,48950000.0
2008-09-18 23:35:00,73.705,73.758,73.699,73.734,46790000.0
2008-09-18 23:36:00,73.777,73.777,73.741,73.741,57630000.0
2008-09-18 23:37:00,73.76,73.767,73.76,73.767,47300000.0
2008-09-18 23:38:00,73.777,73.785,73.759,73.759,50720000.0
2008-09-18 23:39:00,73.814,73.824,73.784,73.824,35550000.0
2008-09-18 23:40:00,73.819,73.825,73.811,73.811,90370000.0
2008-09-18 23:41:00,73.819,73.824,73.812,73.824,70230000.0
2008-09-18 23:42:00,73.852,73.852,73.813,73.819,64930000.0
2008-09-18 23:43:00,73.808,73.815,73.808,73.808,34590000.0
2008-09-18 23:44:00,73.799,73.805,73.799,73.805,20120000.0
2008-09-18 23:45:00,73.826,73.826,73.794,73.794,30890000.0
2008-09-18 23:46:00,73.771,73.771,73.696,73.734,70130000.0
2008-09-18 23:47:00,73.72,73.735,73.72,73.735,63810000.0
2008-09-18 23:48:00,73.771,73.771,73.719,73.737,39900000.0
2008-09-18 23:50:00,73.728,73.733,73.72,73.72,113230000.0
2008-09-18 23:51:00,73.68,73.706,73.675,73.706,54680000.0
2008-09-18 23:52:00,73.695,73.695,73.656,73.694,47380000.0
2008-09-18 23:54:00,73.653,73.681,73.647,73.674,68710000.0
2008-09-18 23:55:00,73.67,73.685,73.67,73.677,105250000.0
2008-09-18 23:56:00,73.688,73.695,73.681,73.681,70570000.0
2008-09-18 23:57:00,73.638,73.688,73.636,73.683,75200000.0
2008-09-18 23:58:00,73.679,73.696,73.679,73.696,44940000.0
2008-09-19 00:00:00,73.661,73.682,73.653,73.668,84030000.0
2008-09-19 00:02:00,73.679,73.679,73.676,73.677,65210000.0
2008-09-19 00:03:00,73.715,73.715,73.675,73.675,114450000.0
2008-09-19 00:04:00,73.657,73.665,73.652,73.652,112080000.0
2008-09-19 00:05:00,73.658,73.666,73.653,73.665,95930000.0
2008-09-19 00:06:00,73.684,73.689,73.679,73.679,93340000.0
2008-09-19 00:08:00,73.643,73.643,73.622,73.622,61060000.0
2008-09-19 00:09:00,73.601,73.625,73.599,73.617,100280000.0
2008-09-19 00:10:00,73.631,73.652,73.631,73.646,73650000.0
2008-09-19 00:11:00,73.64,73.649,73.64,73.64,80040000.0
2008-09-19 00:12:00,73.67,73.67,73.625,73.625,72120000.0
2008-09-19 00:13:00,73.608,73.616,73.608,73.616,86530000.0
2008-09-19 00:14:00,73.611,73.618,73.61,73.61,69310000.0
2008-09-19 00:15:00,73.653,73.653,73.604,73.604,66810000.0
2008-09-19 00:16:00,73.582,73.582,73.563,73.563,101860000.0
2008-09-19 00:17:00,73.57,73.593,73.57,73.586,58790000.0
2008-09-19 00:18:00,73.625,73.625,73.601,73.601,96160000.0
2008-09-19 00:19:00,73.619,73.62,73.618,73.618,77030000.0
2008-09-19 00:21:00,73.658,73.66,73.657,73.659,106410000.0
2008-09-19 00:24:00,73.645,73.645,73.604,73.604,106660000.0
2008-09-19 00:25:00,73.618,73.618,73.601,73.601,81130000.0
2008-09-19 00:26:00,73.616,73.616,73.602,73.602,40830000.0
2008-09-19 00:27:00,73.617,73.619,73.617,73.618,18800000.0
2008-09-19 00:28:00,73.602,73.63,73.556,73.556,89430000.0
2008-09-19 00:29:00,73.573,73.621,73.573,73.621,41220000.0
2008-09-19 00:30:00,73.676,73.676,73.669,73.669,113840000.0
2008-09-19 00:31:00,73.637,73.64,73.636,73.636,149170000.0
2008-09-19 00:32:00,73.631,73.634,73.63,73.633,43820000.0
2008-09-19 00:33:00,73.656,73.656,73.643,73.649,58610000.0
2008-09-19 00:34:00,73.664,73.664,73.636,73.659,59130000.0
2008-09-19 00:35:00,73.656,73.681,73.656,73.678,117730000.0
2008-09-19 00:36:00,73.703,73.703,73.674,73.691,44630000.0
2008-09-19 00:37:00,73.693,73.712,73.68,73.699,60980000.0
2008-09-19 00:38:00,73.69,73.707,73.69,73.707,44510000.0
2008-09-19 00:39:00,73.729,73.74,73.71,73.719,74840000.0
2008-09-19 00:40:00,73.741,73.771,73.741,73.764,73130000.0
2008-09-19 00:41:00,73.756,73.765,73.749,73.765,48310000.0
2008-09-19 00:42:00,73.802,73.802,73.765,73.774,62470000.0
2008-09-19 00:43:00,73.777,73.777,73.771,73.771,58740000.0
2008-09-19 00:44:00,73.775,73.776,73.768,73.775,49450000.0
2008-09-19 00:45:00,73.812,73.812,73.763,73.763,46670000.0
2008-09-19 00:47:00,73.748,73.748,73.738,73.738,105430000.0
2008-09-19 00:48:00,73.779,73.779,73.726,73.727,162160000.0
2008-09-19 00:49:00,73.724,73.724,73.714,73.719,86820000.0
2008-09-19 00:51:00,73.754,73.754,73.71,73.716,51000000.0
2008-09-19 00:52:00,73.697,73.705,73.697,73.705,33870000.0
2008-09-19 00:54:00,73.734,73.734,73.704,73.712,95720000.0
2008-09-19 00:55:00,73.701,73.705,73.694,73.696,114540000.0
2008-09-19 00:56:00,73.691,73.712,73.691,73.707,41670000.0
2008-09-19 00:57:00,73.744,73.744,73.724,73.737,49850000.0
2008-09-19 00:58:00,73.753,73.757,73.736,73.746,21270000.0
2008-09-19 00:59:00,73.718,73.723,73.607,73.607,44600000.0
2008-09-19 01:00:00,73.652,73.708,73.632,73.708,60530000.0
2008-09-19 01:01:00,73.711,73.724,73.711,73.724,76760000.0
2008-09-19 01:02:00,73.687,73.742,73.687,73.734,140630000.0
2008-09-19 01:03:00,73.778,73.8,73.754,73.754,83420000.0
2008-09-19 01:04:00,73.755,73.755,73.732,73.732,97500000.0
2008-09-19 01:05:00,73.667,73.667,73.659,73.661,108230000.0
2008-09-19 01:06:00,73.694,73.694,73.663,73.663,109290000.0
2008-09-19 01:07:00,73.67,73.674,73.66,73.66,79750000.0
2008-09-19 01:08:00,73.666,73.666,73.659,73.659,43480000.0
2008-09-19 01:09:00,73.7,73.7,73.636,73.643,35960000.0
2008-09-19 01:11:00,73.647,73.647,73.64,73.64,35380000.0
2008-09-19 01:12:00,73.67,73.67,73.636,73.639,21780000.0
2008-09-19 01:13:00,73.626,73.626,73.62,73.62,41350000.0
2008-09-19 01:14:00,73.627,73.627,73.619,73.619,47390000.0
2008-09-19 01:15:00,73.664,73.665,73.658,73.658,106370000.0
2008-09-19 01:16:00,73.612,73.652,73.612,73.652,70560000.0
2008-09-19 01:18:00,73.675,73.679,73.671,73.671,84980000.0
2008-09-19 01:19:00,73.667,73.667,73.658,73.658,133920000.0
2008-09-19 01:21:00,73.674,73.679,73.669,73.67,151380000.0
2008-09-19 01:22:00,73.678,73.688,73.678,73.684,123100000.0
2008-09-19 01:23:00,73.679,73.693,73.679,73.69,61360000.0
2008-09-19 01:24:00,73.68,73.695,73.68,73.68,86280000.0
2008-09-19 01:26:00,73.699,73.699,73.691,73.691,72140000.0
2008-09-19 01:27:00,73.718,73.733,73.696,73.733,80720000.0
2008-09-19 01:28:00,73.742,73.75,73.711,73.721,78560000.0
2008-09-19 01:29:00,73.71,73.722,73.71,73.722,19450000.0
2008-09-19 01:30:00,73.746,73.746,73.737,73.737,73850000.0
2008-09-19 01:31:00,73.714,73.766,73.714,73.765,87560000.0
2008-09-19 01:32:00,73.787,73.831,73.787,73.814,116890000.0
2008-09-19 01:33:00,73.853,73.853,73.828,73.836,94810000.0
2008-09-19 01:34:00,73.868,73.879,73.852,73.868,78750000.0
2008-09-19 01:35:00,73.86,73.874,73.854,73.865,74600000.0
2008-09-19 01:36:00,73.895,73.895,73.871,73.887,86160000.0
2008-09-19 01:37:00,73.9,73.912,73.894,73.901,53540000.0
2008-09-19 01:38:00,73.891,73.922,73.891,73.922,44150000.0
2008-09-19 01:39:00,73.95,73.95,73.913,73.913,89890000.0
2008-09-19 01:40:00,73.911,73.913,73.824,73.824,66520000.0
2008-09-19 01:41:00,73.883,73.888,73.879,73.879,82900000.0
2008-09-19 01:42:00,73.923,73.923,73.893,73.893,79860000.0
2008-09-19 01:43:00,73.879,73.884,73.871,73.871,61710000.0
2008-09-19 01:44:00,73.877,73.888,73.87,73.888,78620000.0
2008-09-19 01:45:00,73.913,73.913,73.882,73.9,58190000.0
2008-09-19 01:46:00,73.878,73.904,73.878,73.904,56580000.0
2008-09-19 01:47:00,73.916,73.916,73.909,73.909,100080000.0
2008-09-19 01:48:00,73.944,73.944,73.915,73.92,104770000.0
2008-09-19 01:49:00,73.926,73.926,73.911,73.911,91040000.0
2008-09-19 01:50:00,73.919,73.936,73.912,73.936,62310000.0
2008-09-19 01:51:00,73.933,73.953,73.933,73.947,66180000.0
2008-09-19 01:52:00,73.961,73.961,73.905,73.942,75040000.0
2008-09-19 01:53:00,73.971,73.973,73.962,73.969,60700000.0
2008-09-19 01:54:00,73.994,74.003,73.974,74.003,22720000.0
2008-09-19 01:55:00,74.02,74.036,74.02,74.036,55290000.0
2008-09-19 01:56:00,74.046,74.046,74.039,74.045,39530000.0
2008-09-19 01:57:00,74.074,74.074,74.05,74.05,84460000.0
2008-09-19 01:58:00,74.035,74.043,74.03,74.038,78170000.0
2008-09-19 02:01:00,73.99,74.003,73.99,73.99,50380000.0
2008-09-19 02:02:00,73.979,73.987,73.979,73.979,91490000.0
2008-09-19 02:03:00,74.015,74.015,73.974,73.974,101600000.0
2008-09-19 02:04:00,73.98,74.004,73.98,73.996,93950000.0
2008-09-19 02:05:00,73.989,74.015,73.989,74.009,59640000.0
2008-09-19 02:06:00,74.024,74.024,74.002,74.002,67090000.0
2008-09-19 02:07:00,74.012,74.032,74.006,74.026,73650000.0
2008-09-19 02:08:00,74.039,74.04,74.023,74.023,58530000.0
2008-09-19 02:09:00,74.109,74.109,74.031,74.046,22450000.0
2008-09-19 02:10:00,74.055,74.055,74.02,74.037,47490000.0
2008-09-19 02:11:00,74.047,74.047,74.039,74.046,33710000.0
2008-09-19 02:12:00,74.065,74.065,74.033,74.033,72020000.0
2008-09-19 02:13:00,74.017,74.023,74.011,74.011,72240000.0
2008-09-19 02:14:00,74.019,74.024,74.01,74.023,106230000.0
2008-09-19 02:15:00,74.018,74.044,74.014,74.044,12940000.0
2008-09-19 02:17:00,74.06,74.07,74.051,74.068,63910000.0
2008-09-19 02:18:00,74.085,74.085,74.062,74.062,21000000.0
2008-09-19 02:19:00,74.051,74.067,74.051,74.059,52850000.0
2008-09-19 02:20:00,74.068,74.089,74.056,74.078,43060000.0
2008-09-19 02:21:00,74.113,74.113,74.041,74.08,82010000.0
2008-09-19 02:22:00,74.07,74.107,74.041,74.107,74050000.0
2008-09-19 02:23:00,74.072,74.112,74.072,74.082,100730000.0
2008-09-19 02:24:00,74.1,74.113,74.086,74.113,22260000.0
2008-09-19 02:25:00,74.125,74.132,74.114,74.132,10970000.0
2008-09-19 02:26:00,74.126,74.197,74.126,74.197,108460000.0
2008-09-19 02:27:00,74.223,74.223,74.19,74.221,98440000.0
2008-09-19 02:28:00,74.209,74.246,74.105,74.164,69750000.0
2008-09-19 02:29:00,74.174,74.222,74.166,74.222,72520000.0
2008-09-19 02:30:00,74.262,74.276,74.238,74.25,87150000.0
2008-09-19 02:31:00,74.255,74.28,74.195,74.195,52520000.0
2008-09-19 02:32:00,74.177,74.229,74.116,74.201,45940000.0
2008-09-19 02:33:00,74.138,74.138,74.051,74.071,86330000.0
2008-09-19 02:34:00,74.035,74.071,73.972,73.972,65140000.0
2008-09-19 02:35:00,73.981,74.045,73.981,74.043,85290000.0
2008-09-19 02:36:00,74.077,74.095,74.04,74.084,75790000.0
2008-09-19 02:37:00,74.085,74.119,74.073,74.081,61050000.0
2008-09-19 02:38:00,74.084,74.087,74.066,74.087,73040000.0
2008-09-19 02:39:00,74.11,74.11,74.057,74.057,59190000.0
2008-09-19 02:40:00,74.061,74.091,74.048,74.079,49200000.0
2008-09-19 02:41:00,74.063,74.063,74.027,74.031,97170000.0
2008-09-19 02:42:00,74.052,74.052,74.006,74.044,96850000.0
2008-09-19 02:43:00,74.058,74.063,74.042,74.042,87180000.0
2008-09-19 02:44:00,74.026,74.026,74.012,74.012,65640000.0
2008-09-19 02:45:00,74.004,74.032,74.004,74.025,72940000.0
2008-09-19 02:46:00,74.015,74.026,74.006,74.026,77300000.0
2008-09-19 02:47:00,74.015,74.015,74.002,74.009,64960000.0
2008-09-19 02:48:00,74.032,74.05,74.027,74.043,18280000.0
2008-09-19 02:49:00,74.061,74.073,74.057,74.061,54200000.0
2008-09-19 02:50:00,74.072,74.089,74.057,74.061,39840000.0
2008-09-19 02:51:00,74.094,74.094,74.052,74.052,74890000.0
2008-09-19 02:52:00,74.052,74.052,74.032,74.032,77540000.0
2008-09-19 02:53:00,74.022,74.035,74.022,74.028,106200000.0
2008-09-19 02:54:00,74.057,74.057,74.02,74.029,12430000.0
2008-09-19 02:55:00,74.014,74.021,74.002,74.011,55650000.0
2008-09-19 02:56:00,74.015,74.026,74.01,74.026,51680000.0
2008-09-19 02:57:00,74.066,74.089,74.037,74.089,91870000.0
2008-09-19 02:58:00,74.086,74.093,74.073,74.073,103400000.0
2008-09-19 02:59:00,74.08,74.103,74.08,74.097,83310000.0
2008-09-19 03:00:00,74.134,74.151,74.115,74.134,60430000.0
2008-09-19 03:01:00,74.129,74.142,74.117,74.142,65160000.0
2008-09-19 03:02:00,74.142,74.18,74.142,74.178,72090000.0
2008-09-19 03:03:00,74.213,74.213,74.15,74.17,59920000.0
2008-09-19 03:04:00,74.138,74.149,74.132,74.138,20690000.0
2008-09-19 03:05:00,74.154,74.162,74.137,74.162,53800000.0
2008-09-19 03:06:00,74.152,74.152,74.115,74.151,37900000.0
2008-09-19 03:07:00,74.114,74.163,74.079,74.079,80420000.0
2008-09-19 03:08:00,74.092,74.153,74.088,74.113,72400000.0
2008-09-19 03:09:00,74.133,74.166,74.115,74.115,111210000.0
2008-09-19 03:10:00,74.118,74.146,74.118,74.145,9580000.0
2008-09-19 03:11:00,74.152,74.152,74.104,74.138,54920000.0
2008-09-19 03:12:00,74.131,74.131,74.102,74.117,38090000.0
2008-09-19 03:13:00,74.111,74.141,74.105,74.121,83850000.0
2008-09-19 03:14:00,74.118,74.118,74.078,74.102,72740000.0
2008-09-19 03:15:00,74.109,74.146,74.091,74.132,110590000.0
2008-09-19 03:16:00,74.114,74.16,74.11,74.16,10740000.0
2008-09-19 03:17:00,74.165,74.19,74.128,74.167,108760000.0
2008-09-19 03:18:00,74.203,74.223,74.173,74.223,15970000.0
2008-09-19 03:19:00,74.221,74.236,74.198,74.218,78150000.0
2008-09-19 03:20:00,74.209,74.237,74.18,74.211,80200000.0
2008-09-19 03:21:00,74.205,74.212,74.159,74.159,109850000.0
2008-09-19 03:22:00,74.164,74.164,74.153,74.157,9200000.0
2008-09-19 03:23:00,74.164,74.194,74.15,74.155,113910000.0
2008-09-19 03:24:00,74.186,74.201,74.169,74.201,10710000.0
2008-09-19 03:25:00,74.183,74.211,74.166,74.166,47800000.0
2008-09-19 03:26:00,74.172,74.223,74.166,74.214,39030000.0
2008-09-19 03:27:00,74.234,74.24,74.208,74.235,83410000.0
2008-09-19 03:28:00,74.223,74.228,74.194,74.194,68130000.0
2008-09-19 03:29:00,74.206,74.206,74.144,74.16,113560000.0
2008-09-19 03:30:00,74.157,74.178,74.147,74.147,14550000.0
2008-09-19 03:31:00,74.139,74.155,74.126,74.126,12050000.0
2008-09-19 03:32:00,74.149,74.157,74.126,74.137,104270000.0
2008-09-19 03:33:00,74.15,74.15,74.098,74.113,15090000.0
2008-09-19 03:34:00,74.125,74.137,74.105,74.136,85210000.0
2008-09-19 03:35:00,74.11,74.133,74.103,74.133,111050000.0
2008-09-19 03:36:00,74.155,74.155,74.099,74.121,92680000.0
2008-09-19 03:37:00,74.108,74.115,74.077,74.083,85950000.0
2008-09-19 03:38:00,74.074,74.099,74.074,74.081,73030000.0
2008-09-19 03:39:00,74.099,74.111,74.087,74.091,79280000.0
2008-09-19 03:40:00,74.079,74.1,74.078,74.083,49250000.0
2008-09-19 03:41:00,74.092,74.1,74.075,74.1,46900000.0
2008-09-19 03:42:00,74.117,74.127,74.095,74.115,90430000.0
2008-09-19 03:43:00,74.115,74.148,74.115,74.123,64880000.0
2008-09-19 03:44:00,74.131,74.173,74.131,74.173,86090000.0
2008-09-19 03:45:00,74.191,74.191,74.15,74.176,69480000.0
2008-09-19 03:46:00,74.158,74.216,74.128,74.196,57400000.0
2008-09-19 03:47:00,74.233,74.245,74.196,74.196,73830000.0
2008-09-19 03:48:00,74.23,74.303,74.194,74.27,58030000.0
2008-09-19 03:49:00,74.284,74.286,74.272,74.286,50610000.0
2008-09-19 03:50:00,74.282,74.311,74.275,74.286,90550000.0
2008-09-19 03:51:00,74.326,74.332,74.302,74.302,103790000.0
2008-09-19 03:52:00,74.319,74.319,74.261,74.272,86590000.0
2008-09-19 03:53:00,74.294,74.294,74.267,74.292,63170000.0
2008-09-19 03:54:00,74.305,74.305,74.276,74.289,68200000.0
2008-09-19 03:55:00,74.286,74.29,74.267,74.288,75510000.0
2008-09-19 03:56:00,74.292,74.31,74.284,74.298,62270000.0
2008-09-19 03:57:00,74.322,74.333,74.303,74.303,19240000.0
2008-09-19 03:58:00,74.308,74.32,74.297,74.31,50660000.0
2008-09-19 03:59:00,74.303,74.342,74.303,74.333,39140000.0
2008-09-19 04:00:00,74.347,74.362,74.322,74.346,76630000.0
2008-09-19 04:01:00,74.366,74.378,74.348,74.36,74560000.0
2008-09-19 04:02:00,74.376,74.383,74.355,74.372,111610000.0
2008-09-19 04:03:00,74.372,74.386,74.362,74.383,20020000.0
2008-09-19 04:04:00,74.375,74.427,74.375,74.415,71170000.0
2008-09-19 04:05:00,74.424,74.447,74.375,74.388,114700000.0
2008-09-19 04:06:00,74.417,74.417,74.395,74.395,13180000.0
2008-09-19 04:07:00,74.413,74.413,74.367,74.385,14510000.0
2008-09-19 04:08:00,74.416,74.468,74.416,74.454,104330000.0
2008-09-19 04:09:00,74.467,74.484,74.454,74.459,19940000.0
2008-09-19 04:10:00,74.441,74.452,74.408,74.408,49150000.0
2008-09-19 04:11:00,74.39,74.426,74.387,74.414,92620000.0
2008-09-19 04:12:00,74.419,74.441,74.389,74.433,100540000.0
2008-09-19 04:13:00,74.424,74.451,74.416,74.422,89000000.0
2008-09-19 04:14:00,74.445,74.454,74.425,74.454,58740000.0
2008-09-19 04:15:00,74.443,74.443,74.415,74.42,65500000.0
2008-09-19 04:16:00,74.443,74.443,74.415,74.415,77200000.0
2008-09-19 04:17:00,74.423,74.431,74.401,74.416,66310000.0
2008-09-19 04:18:00,74.46,74.46,74.388,74.406,22160000.0
2008-09-19 04:19:00,74.418,74.438,74.406,74.413,53150000.0
2008-09-19 04:20:00,74.42,74.44,74.415,74.428,38510000.0
2008-09-19 04:21:00,74.435,74.435,74.38,74.384,74300000.0
2008-09-19 04:22:00,74.38,74.38,74.333,74.352,76180000.0
2008-09-19 04:23:00,74.363,74.391,74.358,74.367,107660000.0
2008-09-19 04:24:00,74.376,74.382,74.352,74.352,15420000.0
2008-09-19 04:25:00,74.378,74.378,74.338,74.362,17280000.0
2008-09-19 04:26:00,74.388,74.425,74.376,74.408,107790000.0
2008-09-19 04:27:00,74.391,74.391,74.364,74.364,4130000.0
2008-09-19 04:28:00,74.322,74.37,74.319,74.37,12970000.0
2008-09-19 04:29:00,74.357,74.385,74.356,74.356,71500000.0
2008-09-19 04:30:00,74.362,74.388,74.355,74.364,104810000.0
2008-09-19 04:31:00,74.372,74.414,74.372,74.405,11950000.0
2008-09-19 04:32:00,74.416,74.43,74.395,74.416,37350000.0
2008-09-19 04:33:00,74.446,74.446,74.385,74.394,77240000.0
2008-09-19 04:34:00,74.387,74.425,74.382,74.4,77430000.0
2008-09-19 04:35:00,74.44,74.459,74.413,74.432,102430000.0
2008-09-19 04:36:00,74.447,74.467,74.432,74.467,15330000.0
2008-09-19 04:37:00,74.472,74.503,74.457,74.503,85050000.0
2008-09-19 04:38:00,74.484,74.512,74.484,74.496,78020000.0
2008-09-19 04:39:00,74.51,74.51,74.454,74.454,72720000.0
2008-09-19 04:40:00,74.479,74.479,74.442,74.442,74430000.0
2008-09-19 04:41:00,74.456,74.465,74.416,74.416,76550000.0
2008-09-19 04:42:00,74.451,74.453,74.401,74.453,20420000.0
2008-09-19 04:43:00,74.418,74.439,74.4,74.4,72860000.0
2008-09-19 04:44:00,74.414,74.433,74.393,74.411,83810000.0
2008-09-19 04:45:00,74.403,74.438,74.403,74.418,119780000.0
2008-09-19 04:46:00,74.431,74.473,74.431,74.451,91880000.0
2008-09-19 04:47:00,74.46,74.46,74.414,74.457,79040000.0
2008-09-19 04:48:00,74.473,74.473,74.443,74.468,79770000.0
2008-09-19 04:49:00,74.474,74.482,74.454,74.454,81690000.0
2008-09-19 04:50:00,74.43,74.459,74.395,74.395,50560000.0
2008-09-19 04:51:00,74.412,74.412,74.363,74.363,46520000.0
2008-09-19 04:52:00,74.383,74.383,74.349,74.373,93220000.0
2008-09-19 04:53:00,74.349,74.392,74.349,74.392,78740000.0
2008-09-19 04:54:00,74.401,74.401,74.33,74.34,89620000.0
2008-09-19 04:55:00,74.35,74.35,74.299,74.329,79820000.0
2008-09-19 04:56:00,74.278,74.312,74.266,74.291,58760000.0
2008-09-19 04:57:00,74.317,74.317,74.258,74.308,83590000.0
2008-09-19 04:58:00,74.295,74.321,74.288,74.31,57760000.0
2008-09-19 04:59:00,74.286,74.321,74.257,74.287,48950000.0
2008-09-19 05:00:00,74.294,74.294,74.26,74.261,95450000.0
2008-09-19 05:01:00,74.293,74.293,74.242,74.284,97220000.0
2008-09-19 05:02:00,74.252,74.31,74.252,74.268,90770000.0
2008-09-19 05:03:00,74.303,74.303,74.275,74.282,65440000.0
2008-09-19 05:04:00,74.317,74.332,74.294,74.332,73650000.0
2008-09-19 05:05:00,74.303,74.338,74.302,74.325,74000000.0
2008-09-19 05:06:00,74.34,74.347,74.299,74.343,61640000.0
2008-09-19 05:07:00,74.336,74.343,74.309,74.323,21350000.0
2008-09-19 05:08:00,74.311,74.332,74.294,74.294,48540000.0
2008-09-19 05:09:00,74.315,74.319,74.286,74.315,35220000.0
2008-09-19 05:10:00,74.297,74.306,74.255,74.255,81150000.0
2008-09-19 05:11:00,74.255,74.264,74.245,74.255,70950000.0
2008-09-19 05:12:00,74.256,74.256,74.229,74.245,101370000.0
2008-09-19 05:13:00,74.249,74.249,74.234,74.236,10930000.0
2008-09-19 05:14:00,74.239,74.239,74.226,74.235,13750000.0
2008-09-19 05:15:00,74.246,74.246,74.215,74.233,8460000.0
2008-09-19 05:16:00,74.23,74.238,74.213,74.238,8830000.0
2008-09-19 05:17:00,74.226,74.25,74.218,74.25,13190000.0
2008-09-19 05:18:00,74.262,74.296,74.26,74.273,15220000.0
2008-09-19 05:19:00,74.277,74.284,74.257,74.272,9440000.0
2008-09-19 05:20:00,74.28,74.31,74.28,74.309,11270000.0
2008-09-19 05:21:00,74.316,74.316,74.293,74.311,11930000.0
2008-09-19 05:22:00,74.303,74.312,74.285,74.299,14650000.0
2008-09-19 05:23:00,74.283,74.317,74.283,74.317,9460000.0
2008-09-19 05:24:00,74.321,74.321,74.283,74.283,11540000.0
2008-09-19 05:25:00,74.298,74.311,74.281,74.29,17740000.0
2008-09-19 05:26:00,74.319,74.326,74.305,74.326,8350000.0
2008-09-19 05:27:00,74.327,74.327,74.292,74.324,18240000.0
2008-09-19 05:28:00,74.288,74.302,74.275,74.275,13040000.0
2008-09-19 05:29:00,74.32,74.329,74.303,74.318,14910000.0
2008-09-19 05:30:00,74.338,74.338,74.315,74.318,10890000.0
2008-09-19 05:31:00,74.312,74.326,74.303,74.303,22380000.0
2008-09-19 05:32:00,74.312,74.344,74.312,74.344,11090000.0
2008-09-19 05:33:00,74.35,74.366,74.343,74.358,12520000.0
2008-09-19 05:34:00,74.366,74.404,74.366,74.404,16570000.0
2008-09-19 05:35:00,74.401,74.401,74.379,74.386,15630000.0
2008-09-19 05:36:00,74.408,74.408,74.367,74.367,7360000.0
2008-09-19 05:37:00,74.401,74.405,74.386,74.401,15320000.0
2008-09-19 05:38:00,74.385,74.405,74.381,74.405,19350000.0
2008-09-19 05:39:00,74.434,74.434,74.394,74.411,20180000.0
2008-09-19 05:40:00,74.394,74.408,74.381,74.381,14120000.0
2008-09-19 05:41:00,74.392,74.473,74.392,74.473,15150000.0
2008-09-19 05:42:00,74.472,74.472,74.441,74.464,13340000.0
2008-09-19 05:43:00,74.481,74.499,74.473,74.499,9250000.0
2008-09-19 05:44:00,74.478,74.5,74.478,74.499,7900000.0
2008-09-19 05:45:00,74.496,74.496,74.468,74.483,18620000.0
2008-09-19 05:46:00,74.457,74.488,74.457,74.488,19180000.0
2008-09-19 05:47:00,74.504,74.506,74.498,74.506,7700000.0
2008-09-19 05:48:00,74.507,74.507,74.477,74.477,17360000.0
2008-09-19 05:49:00,74.508,74.518,74.474,74.488,12050000.0
2008-09-19 05:50:00,74.499,74.524,74.489,74.522,17690000.0
2008-09-19 05:51:00,74.526,74.526,74.495,74.516,10550000.0
2008-09-19 05:52:00,74.515,74.521,74.474,74.474,10970000.0
2008-09-19 05:53:00,74.506,74.506,74.485,74.503,8680000.0
2008-09-19 05:54:00,74.512,74.521,74.48,74.508,18670000.0
2008-09-19 05:55:00,74.482,74.501,74.482,74.492,12620000.0
2008-09-19 05:56:00,74.518,74.529,74.508,74.508,12200000.0
2008-09-19 05:57:00,74.525,74.54,74.506,74.538,17140000.0
2008-09-19 05:58:00,74.515,74.523,74.496,74.497,13360000.0
2008-09-19 05:59:00,74.502,74.53,74.499,74.509,16520000.0
2008-09-19 06:00:00,74.53,74.53,74.504,74.529,7520000.0
2008-09-19 06:01:00,74.485,74.507,74.481,74.481,12800000.0
2008-09-19 06:02:00,74.511,74.518,74.486,74.488,12770000.0
2008-09-19 06:03:00,74.502,74.502,74.481,74.482,9470000.0
2008-09-19 06:04:00,74.469,74.499,74.469,74.495,22040000.0
2008-09-19 06:05:00,74.475,74.49,74.473,74.486,18680000.0
2008-09-19 06:06:00,74.494,74.494,74.442,74.442,16900000.0
2008-09-19 06:07:00,74.472,74.478,74.453,74.474,17920000.0
2008-09-19 06:08:00,74.462,74.472,74.456,74.465,18790000.0
2008-09-19 06:09:00,74.476,74.476,74.422,74.437,16790000.0
2008-09-19 06:10:00,74.398,74.427,74.388,74.408,17700000.0
2008-09-19 06:11:00,74.379,74.418,74.365,74.418,15020000.0
2008-09-19 06:12:00,74.433,74.441,74.407,74.407,13710000.0
2008-09-19 06:13:00,74.398,74.432,74.398,74.432,14530000.0
2008-09-19 06:14:00,74.388,74.407,74.38,74.393,16540000.0
2008-09-19 06:15:00,74.399,74.399,74.349,74.351,15580000.0
2008-09-19 06:16:00,74.372,74.402,74.351,74.351,22130000.0
2008-09-19 06:17:00,74.359,74.396,74.357,74.396,11680000.0
2008-09-19 06:18:00,74.428,74.441,74.409,74.42,18300000.0
2008-09-19 06:19:00,74.431,74.432,74.405,74.426,12550000.0
2008-09-19 06:20:00,74.415,74.415,74.389,74.413,8670000.0
2008-09-19 06:21:00,74.433,74.433,74.408,74.426,14650000.0
2008-09-19 06:22:00,74.417,74.424,74.405,74.405,8460000.0
2008-09-19 06:23:00,74.403,74.425,74.397,74.403,15590000.0
2008-09-19 06:24:00,74.401,74.416,74.392,74.408,12220000.0
2008-09-19 06:25:00,74.402,74.402,74.369,74.369,12620000.0
2008-09-19 06:26:00,74.375,74.382,74.365,74.382,11160000.0
2008-09-19 06:27:00,74.394,74.394,74.379,74.379,16000000.0
2008-09-19 06:28:00,74.372,74.411,74.372,74.411,10910000.0
2008-09-19 06:29:00,74.395,74.419,74.392,74.418,13010000.0
2008-09-19 06:30:00,74.416,74.423,74.403,74.423,10340000.0
2008-09-19 06:31:00,74.39,74.424,74.39,74.424,16940000.0
2008-09-19 06:32:00,74.393,74.412,74.393,74.412,11280000.0
2008-09-19 06:33:00,74.423,74.423,74.386,74.415,21260000.0
2008-09-19 06:34:00,74.401,74.411,74.387,74.397,11690000.0
2008-09-19 06:35:00,74.412,74.412,74.386,74.398,16570000.0
2008-09-19 06:36:00,74.411,74.428,74.394,74.428,10940000.0
2008-09-19 06:37:00,74.428,74.447,74.412,74.447,12580000.0
2008-09-19 06:38:00,74.449,74.459,74.427,74.427,17310000.0
2008-09-19 06:39:00,74.459,74.459,74.426,74.437,17290000.0
2008-09-19 06:40:00,74.436,74.479,74.436,74.479,10700000.0
2008-09-19 06:41:00,74.473,74.474,74.45,74.467,15070000.0
2008-09-19 06:42:00,74.493,74.493,74.462,74.465,10710000.0
2008-09-19 06:43:00,74.487,74.487,74.457,74.466,10780000.0
2008-09-19 06:44:00,74.464,74.474,74.456,74.465,12760000.0
2008-09-19 06:45:00,74.49,74.49,74.457,74.463,13410000.0
2008-09-19 06:46:00,74.467,74.473,74.448,74.459,12960000.0
2008-09-19 06:47:00,74.439,74.457,74.432,74.432,15020000.0
2008-09-19 06:48:00,74.451,74.458,74.441,74.452,17360000.0
2008-09-19 06:49:00,74.445,74.45,74.445,74.45,9280000.0
2008-09-19 06:50:00,74.433,74.458,74.432,74.457,14140000.0
2008-09-19 06:51:00,74.476,74.476,74.43,74.437,16420000.0
2008-09-19 06:52:00,74.431,74.454,74.431,74.454,10330000.0
2008-09-19 06:53:00,74.443,74.468,74.442,74.442,16570000.0
2008-09-19 06:54:00,74.465,74.47,74.447,74.47,10600000.0
2008-09-19 06:55:00,74.462,74.462,74.444,74.447,9950000.0
2008-09-19 06:56:00,74.473,74.496,74.46,74.496,11690000.0
2008-09-19 06:57:00,74.497,74.504,74.474,74.474,16380000.0
2008-09-19 06:58:00,74.496,74.502,74.478,74.478,18290000.0
2008-09-19 06:59:00,74.499,74.499,74.463,74.472,14280000.0
2008-09-19 07:00:00,74.47,74.495,74.47,74.489,11270000.0
2008-09-19 07:01:00,74.49,74.49,74.453,74.465,19430000.0
2008-09-19 07:02:00,74.483,74.485,74.469,74.483,13570000.0
2008-09-19 07:03:00,74.508,74.51,74.482,74.487,13080000.0
2008-09-19 07:04:00,74.497,74.501,74.49,74.495,12960000.0
2008-09-19 07:05:00,74.499,74.51,74.479,74.479,18040000.0
2008-09-19 07:06:00,74.5,74.5,74.482,74.494,11840000.0
2008-09-19 07:07:00,74.507,74.543,74.507,74.536,13240000.0
2008-09-19 07:08:00,74.569,74.582,74.55,74.56,13600000.0
2008-09-19 07:09:00,74.584,74.584,74.552,74.554,11050000.0
2008-09-19 07:10:00,74.569,74.569,74.545,74.545,6990000.0
2008-09-19 07:11:00,74.552,74.57,74.544,74.549,17860000.0
2008-09-19 07:12:00,74.57,74.57,74.536,74.536,12810000.0
2008-09-19 07:13:00,74.536,74.555,74.536,74.553,17020000.0
2008-09-19 07:14:00,74.522,74.558,74.519,74.541,15770000.0
2008-09-19 07:15:00,74.547,74.547,74.498,74.503,14120000.0
2008-09-19 07:16:00,74.48,74.519,74.477,74.496,14710000.0
2008-09-19 07:17:00,74.496,74.522,74.495,74.52,16660000.0
2008-09-19 07:18:00,74.537,74.54,74.523,74.525,14260000.0
2008-09-19 07:19:00,74.515,74.52,74.507,74.519,12100000.0
2008-09-19 07:20:00,74.505,74.515,74.504,74.504,8870000.0
2008-09-19 07:21:00,74.589,74.589,74.525,74.531,13410000.0
2008-09-19 07:22:00,74.525,74.534,74.514,74.516,20770000.0
2008-09-19 07:23:00,74.533,74.54,74.523,74.535,12080000.0
2008-09-19 07:24:00,74.559,74.559,74.505,74.517,18860000.0
2008-09-19 07:25:00,74.506,74.536,74.506,74.536,21720000.0
2008-09-19 07:26:00,74.495,74.516,74.486,74.509,16980000.0
2008-09-19 07:27:00,74.536,74.536,74.514,74.515,14880000.0
2008-09-19 07:28:00,74.504,74.534,74.497,74.534,16040000.0
2008-09-19 07:29:00,74.507,74.521,74.502,74.502,13930000.0
2008-09-19 07:30:00,74.532,74.532,74.495,74.506,20410000.0
2008-09-19 07:31:00,74.484,74.508,74.484,74.508,14240000.0
2008-09-19 07:32:00,74.514,74.514,74.481,74.514,15460000.0
2008-09-19 07:33:00,74.526,74.526,74.52,74.521,14650000.0
2008-09-19 07:34:00,74.499,74.499,74.467,74.48,18490000.0
2008-09-19 07:35:00,74.487,74.494,74.472,74.472,15820000.0
2008-09-19 07:36:00,74.507,74.507,74.412,74.436,17530000.0
2008-09-19 07:37:00,74.419,74.439,74.412,74.42,17650000.0
2008-09-19 07:38:00,74.42,74.438,74.414,74.435,14830000.0
2008-09-19 07:39:00,74.449,74.449,74.413,74.428,14640000.0
2008-09-19 07:40:00,74.415,74.415,74.393,74.393,15100000.0
2008-09-19 07:41:00,74.402,74.422,74.397,74.422,17510000.0
2008-09-19 07:42:00,74.432,74.432,74.396,74.399,13410000.0
2008-09-19 07:43:00,74.413,74.413,74.384,74.404,9820000.0
2008-09-19 07:44:00,74.373,74.399,74.373,74.399,7550000.0
2008-09-19 07:45:00,74.411,74.411,74.377,74.396,17850000.0
2008-09-19 07:46:00,74.395,74.403,74.379,74.385,12060000.0
2008-09-19 07:47:00,74.382,74.407,74.381,74.399,25560000.0
2008-09-19 07:48:00,74.419,74.433,74.411,74.433,15970000.0
2008-09-19 07:49:00,74.421,74.431,74.398,74.423,20320000.0
2008-09-19 07:50:00,74.407,74.42,74.394,74.42,15630000.0
2008-09-19 07:51:00,74.415,74.415,74.405,74.411,7330000.0
2008-09-19 07:52:00,74.394,74.394,74.369,74.383,10550000.0
2008-09-19 07:53:00,74.369,74.382,74.349,74.356,21560000.0
2008-09-19 07:54:00,74.39,74.39,74.344,74.344,10710000.0
2008-09-19 07:55:00,74.332,74.358,74.332,74.342,12820000.0
2008-09-19 07:56:00,74.338,74.346,74.32,74.331,21260000.0
2008-09-19 07:57:00,74.365,74.365,74.332,74.352,14530000.0
2008-09-19 07:58:00,74.344,74.353,74.294,74.314,14690000.0
2008-09-19 07:59:00,74.308,74.322,74.285,74.322,18820000.0
2008-09-19 08:00:00,74.323,74.323,74.285,74.307,12580000.0
2008-09-19 08:01:00,74.314,74.314,74.283,74.299,8840000.0
2008-09-19 08:02:00,74.301,74.301,74.253,74.253,11270000.0
2008-09-19 08:03:00,74.282,74.299,74.26,74.26,12780000.0
2008-09-19 08:04:00,74.311,74.356,74.311,74.341,12580000.0
2008-09-19 08:05:00,74.369,74.378,74.336,74.338,16190000.0
2008-09-19 08:06:00,74.377,74.413,74.364,74.413,16720000.0
2008-09-19 08:07:00,74.41,74.43,74.379,74.379,13800000.0
2008-09-19 08:08:00,74.363,74.397,74.363,74.375,23000000.0
2008-09-19 08:09:00,74.387,74.387,74.34,74.349,11880000.0
2008-09-19 08:10:00,74.367,74.411,74.367,74.411,11680000.0
2008-09-19 08:11:00,74.426,74.438,74.423,74.423,14160000.0
2008-09-19 08:12:00,74.44,74.44,74.403,74.415,8840000.0
2008-09-19 08:13:00,74.392,74.402,74.373,74.377,18300000.0
2008-09-19 08:14:00,74.388,74.404,74.378,74.384,17310000.0
2008-09-19 08:15:00,74.414,74.414,74.379,74.379,13750000.0
2008-09-19 08:16:00,74.391,74.416,74.384,74.416,9250000.0
2008-09-19 08:17:00,74.418,74.44,74.396,74.396,19290000.0
2008-09-19 08:18:00,74.406,74.484,74.402,74.484,12020000.0
2008-09-19 08:19:00,74.458,74.474,74.418,74.418,16190000.0
2008-09-19 08:20:00,74.393,74.396,74.372,74.379,17730000.0
2008-09-19 08:21:00,74.405,74.406,74.395,74.395,12440000.0
2008-09-19 08:22:00,74.414,74.422,74.386,74.392,11680000.0
2008-09-19 08:23:00,74.418,74.429,74.396,74.397,12960000.0
2008-09-19 08:24:00,74.428,74.428,74.398,74.409,13990000.0
2008-09-19 08:25:00,74.414,74.414,74.381,74.382,21630000.0
2008-09-19 08:26:00,74.386,74.421,74.384,74.403,13950000.0
2008-09-19 08:27:00,74.425,74.441,74.398,74.441,17820000.0
2008-09-19 08:28:00,74.418,74.473,74.418,74.473,22170000.0
2008-09-19 08:29:00,74.483,74.499,74.463,74.499,16990000.0
2008-09-19 08:30:00,74.479,74.506,74.466,74.497,19420000.0
2008-09-19 08:31:00,74.466,74.496,74.466,74.475,13330000.0
2008-09-19 08:32:00,74.481,74.5,74.475,74.475,18520000.0
2008-09-19 08:33:00,74.486,74.49,74.462,74.478,13000000.0
2008-09-19 08:34:00,74.492,74.5,74.464,74.5,19260000.0
2008-09-19 08:35:00,74.505,74.505,74.48,74.48,18070000.0
2008-09-19 08:36:00,74.525,74.525,74.474,74.485,20700000.0
2008-09-19 08:37:00,74.463,74.5,74.463,74.491,10750000.0
2008-09-19 08:38:00,74.48,74.503,74.47,74.503,10900000.0
2008-09-19 08:39:00,74.488,74.521,74.487,74.521,14270000.0
2008-09-19 08:40:00,74.519,74.528,74.489,74.528,20400000.0
2008-09-19 08:41:00,74.518,74.528,74.5,74.503,14520000.0
2008-09-19 08:42:00,74.543,74.555,74.514,74.514,15820000.0
2008-09-19 08:43:00,74.522,74.522,74.494,74.494,10710000.0
2008-09-19 08:44:00,74.522,74.522,74.497,74.501,8490000.0
2008-09-19 08:45:00,74.501,74.51,74.494,74.494,14830000.0
2008-09-19 08:46:00,74.482,74.52,74.482,74.498,16840000.0
2008-09-19 08:47:00,74.541,74.541,74.508,74.52,11170000.0
2008-09-19 08:48:00,74.53,74.53,74.482,74.512,17510000.0
2008-09-19 08:49:00,74.499,74.504,74.455,74.465,17160000.0
2008-09-19 08:50:00,74.494,74.516,74.464,74.516,9820000.0
2008-09-19 08:51:00,74.505,74.511,74.482,74.499,12400000.0
2008-09-19 08:52:00,74.482,74.51,74.476,74.51,13930000.0
2008-09-19 08:53:00,74.51,74.513,74.499,74.513,7520000.0
2008-09-19 08:54:00,74.509,74.526,74.498,74.519,12810000.0
2008-09-19 08:55:00,74.53,74.569,74.529,74.569,14920000.0
2008-09-19 08:56:00,74.564,74.57,74.541,74.556,19340000.0
2008-09-19 08:57:00,74.594,74.603,74.566,74.588,11690000.0
2008-09-19 08:58:00,74.583,74.618,74.574,74.591,12220000.0
2008-09-19 08:59:00,74.617,74.636,74.601,74.613,11510000.0
2008-09-19 09:00:00,74.648,74.654,74.592,74.592,25090000.0
2008-09-19 09:01:00,74.644,74.665,74.624,74.644,19050000.0
2008-09-19 09:02:00,74.692,74.693,74.664,74.664,14080000.0
2008-09-19 09:03:00,74.677,74.677,74.631,74.633,14270000.0
2008-09-19 09:04:00,74.635,74.658,74.632,74.652,12170000.0
2008-09-19 09:05:00,74.676,74.683,74.66,74.667,12990000.0
2008-09-19 09:06:00,74.701,74.702,74.669,74.669,12780000.0
2008-09-19 09:07:00,74.681,74.702,74.67,74.688,19820000.0
2008-09-19 09:08:00,74.692,74.743,74.69,74.742,15470000.0
2008-09-19 09:09:00,74.719,74.75,74.708,74.733,16570000.0
2008-09-19 09:10:00,74.734,74.737,74.717,74.733,12990000.0
2008-09-19 09:11:00,74.733,74.742,74.723,74.725,19390000.0
2008-09-19 09:12:00,74.761,74.761,74.703,74.708,13180000.0
2008-09-19 09:13:00,74.723,74.723,74.696,74.721,20220000.0
2008-09-19 09:14:00,74.712,74.766,74.704,74.766,14830000.0
2008-09-19 09:15:00,74.805,74.805,74.76,74.774,17760000.0
2008-09-19 09:16:00,74.808,74.836,74.796,74.836,13710000.0
2008-09-19 09:17:00,74.831,74.84,74.8,74.802,10710000.0
2008-09-19 09:18:00,74.839,74.841,74.806,74.834,17740000.0
2008-09-19 09:19:00,74.798,74.823,74.796,74.809,13180000.0
2008-09-19 09:20:00,74.844,74.863,74.814,74.843,19790000.0
2008-09-19 09:21:00,74.88,74.88,74.828,74.835,23520000.0
2008-09-19 09:22:00,74.822,74.822,74.785,74.785,22420000.0
2008-09-19 09:23:00,74.808,74.818,74.791,74.801,19610000.0
2008-09-19 09:24:00,74.845,74.872,74.792,74.867,31260000.0
2008-09-19 09:25:00,74.882,74.882,74.849,74.874,19580000.0
2008-09-19 09:26:00,74.873,74.879,74.857,74.857,7370000.0
2008-09-19 09:27:00,74.879,74.885,74.847,74.873,16720000.0
2008-09-19 09:28:00,74.916,74.929,74.9,74.9,16920000.0
2008-09-19 09:29:00,74.893,74.907,74.893,74.9,11870000.0
2008-09-19 09:30:00,74.933,74.933,74.896,74.905,17320000.0
2008-09-19 09:31:00,74.905,74.925,74.893,74.897,16190000.0
2008-09-19 09:32:00,74.886,74.894,74.874,74.874,12570000.0
2008-09-19 09:33:00,74.912,74.926,74.88,74.886,14070000.0
2008-09-19 09:34:00,74.893,74.91,74.886,74.907,13750000.0
2008-09-19 09:35:00,74.893,74.901,74.872,74.88,19500000.0
2008-09-19 09:36:00,74.861,74.861,74.804,74.804,8160000.0
2008-09-19 09:37:00,74.796,74.816,74.761,74.761,16570000.0
2008-09-19 09:38:00,74.741,74.741,74.711,74.716,11160000.0
2008-09-19 09:39:00,74.737,74.74,74.708,74.711,19000000.0
2008-09-19 09:40:00,74.718,74.76,74.713,74.76,15220000.0
2008-09-19 09:41:00,74.772,74.772,74.725,74.734,14180000.0
2008-09-19 09:42:00,74.747,74.747,74.696,74.709,16520000.0
2008-09-19 09:43:00,74.721,74.75,74.718,74.75,24070000.0
2008-09-19 09:44:00,74.743,74.771,74.743,74.771,12630000.0
2008-09-19 09:45:00,74.758,74.767,74.689,74.689,18260000.0
2008-09-19 09:46:00,74.717,74.721,74.695,74.697,15850000.0
2008-09-19 09:47:00,74.701,74.705,74.69,74.694,11650000.0
2008-09-19 09:48:00,74.708,74.708,74.672,74.687,11090000.0
2008-09-19 09:49:00,74.663,74.692,74.659,74.681,15770000.0
2008-09-19 09:50:00,74.656,74.692,74.652,74.68,13760000.0
2008-09-19 09:51:00,74.71,74.711,74.668,74.684,15580000.0
2008-09-19 09:52:00,74.706,74.726,74.68,74.708,23110000.0
2008-09-19 09:53:00,74.696,74.696,74.648,74.648,13550000.0
2008-09-19 09:54:00,74.682,74.682,74.635,74.635,11640000.0
2008-09-19 09:55:00,74.639,74.656,74.619,74.654,13520000.0
2008-09-19 09:56:00,74.645,74.694,74.645,74.694,16050000.0
2008-09-19 09:57:00,74.718,74.719,74.665,74.665,14130000.0
2008-09-19 09:58:00,74.693,74.718,74.678,74.702,17460000.0
2008-09-19 09:59:00,74.721,74.722,74.687,74.693,16140000.0
2008-09-19 10:00:00,74.732,74.759,74.72,74.759,13420000.0
2008-09-19 10:01:00,74.797,74.807,74.779,74.802,17740000.0
2008-09-19 10:02:00,74.789,74.789,74.774,74.787,9590000.0
2008-09-19 10:03:00,74.793,74.793,74.741,74.741,13390000.0
2008-09-19 10:04:00,74.756,74.79,74.755,74.79,12630000.0
2008-09-19 10:05:00,74.778,74.796,74.767,74.767,19040000.0
2008-09-19 10:06:00,74.801,74.801,74.771,74.789,15920000.0
2008-09-19 10:07:00,74.791,74.803,74.773,74.803,20180000.0
2008-09-19 10:08:00,74.809,74.809,74.759,74.771,14650000.0
2008-09-19 10:09:00,74.785,74.785,74.757,74.761,8080000.0
2008-09-19 10:10:00,74.763,74.767,74.743,74.762,13260000.0
2008-09-19 10:11:00,74.759,74.793,74.759,74.778,16050000.0
2008-09-19 10:12:00,74.802,74.824,74.797,74.815,14200000.0
2008-09-19 10:13:00,74.811,74.832,74.803,74.83,12580000.0
2008-09-19 10:14:00,74.805,74.841,74.805,74.841,16950000.0
2008-09-19 10:15:00,74.844,74.864,74.829,74.864,21070000.0
2008-09-19 10:16:00,74.868,74.881,74.856,74.877,17170000.0
2008-09-19 10:17:00,74.877,74.877,74.831,74.861,17410000.0
2008-09-19 10:18:00,74.872,74.88,74.842,74.858,16750000.0
2008-09-19 10:19:00,74.872,74.919,74.863,74.903,14400000.0
2008-09-19 10:20:00,74.91,74.918,74.888,74.888,14660000.0
2008-09-19 10:21:00,74.912,74.927,74.882,74.927,17690000.0
2008-09-19 10:22:00,74.877,74.91,74.877,74.89,19450000.0
2008-09-19 10:23:00,74.901,74.932,74.9,74.9,19910000.0
2008-09-19 10:24:00,74.941,74.953,74.919,74.95,18410000.0
2008-09-19 10:25:00,74.944,74.951,74.927,74.927,17020000.0
2008-09-19 10:26:00,74.941,74.96,74.918,74.918,17920000.0
2008-09-19 10:27:00,74.931,74.936,74.897,74.936,22270000.0
2008-09-19 10:28:00,74.933,74.947,74.89,74.89,15460000.0
2008-09-19 10:29:00,74.91,74.91,74.897,74.91,12070000.0
2008-09-19 10:30:00,74.907,74.907,74.861,74.896,20750000.0
2008-09-19 10:31:00,74.883,74.894,74.839,74.894,18260000.0
2008-09-19 10:32:00,74.885,74.899,74.867,74.877,13950000.0
2008-09-19 10:33:00,74.897,74.911,74.881,74.908,16840000.0
2008-09-19 10:34:00,74.863,74.895,74.863,74.887,17510000.0
2008-09-19 10:35:00,74.884,74.898,74.86,74.86,14270000.0
2008-09-19 10:36:00,74.878,74.878,74.831,74.831,15240000.0
2008-09-19 10:37:00,74.847,74.852,74.825,74.852,17290000.0
2008-09-19 10:38:00,74.834,74.863,74.827,74.85,22840000.0
2008-09-19 10:39:00,74.847,74.85,74.805,74.85,13330000.0
2008-09-19 10:40:00,74.813,74.847,74.813,74.832,14140000.0
2008-09-19 10:41:00,74.855,74.855,74.83,74.846,12020000.0
2008-09-19 10:42:00,74.843,74.845,74.828,74.841,17090000.0
2008-09-19 10:43:00,74.833,74.833,74.799,74.804,18850000.0
2008-09-19 10:44:00,74.797,74.827,74.797,74.827,15110000.0
2008-09-19 10:45:00,74.83,74.83,74.788,74.799,9770000.0
2008-09-19 10:46:00,74.793,74.807,74.754,74.754,15070000.0
2008-09-19 10:47:00,74.768,74.78,74.761,74.779,18670000.0
2008-09-19 10:48:00,74.797,74.797,74.754,74.775,15490000.0
2008-09-19 10:49:00,74.761,74.772,74.737,74.772,21910000.0
2008-09-19 10:50:00,74.758,74.758,74.733,74.754,14550000.0
2008-09-19 10:51:00,74.771,74.773,74.743,74.773,16570000.0
2008-09-19 10:52:00,74.756,74.769,74.741,74.753,13560000.0
2008-09-19 10:53:00,74.756,74.765,74.737,74.756,16840000.0
2008-09-19 10:54:00,74.808,74.808,74.774,74.787,15670000.0
2008-09-19 10:55:00,74.797,74.803,74.783,74.783,18570000.0
2008-09-19 10:56:00,74.791,74.808,74.789,74.8,18810000.0
2008-09-19 10:57:00,74.793,74.793,74.755,74.764,18620000.0
2008-09-19 10:58:00,74.753,74.812,74.753,74.812,9390000.0
2008-09-19 10:59:00,74.838,74.855,74.823,74.835,20130000.0
2008-09-19 11:00:00,74.8,74.835,74.758,74.758,21900000.0
2008-09-19 11:01:00,74.789,74.789,74.745,74.789,26940000.0
2008-09-19 11:02:00,74.794,74.794,74.771,74.771,11060000.0
2008-09-19 11:03:00,74.778,74.796,74.771,74.773,15970000.0
2008-09-19 11:04:00,74.771,74.809,74.763,74.809,11310000.0
2008-09-19 11:05:00,74.801,74.801,74.759,74.759,9430000.0
2008-09-19 11:06:00,74.774,74.796,74.738,74.738,25430000.0
2008-09-19 11:07:00,74.747,74.782,74.738,74.782,14120000.0
2008-09-19 11:08:00,74.788,74.788,74.739,74.768,20510000.0
2008-09-19 11:09:00,74.782,74.796,74.782,74.782,20370000.0
2008-09-19 11:10:00,74.784,74.79,74.782,74.782,11460000.0
2008-09-19 11:11:00,74.766,74.783,74.749,74.762,17550000.0
2008-09-19 11:12:00,74.785,74.785,74.768,74.78,13400000.0
2008-09-19 11:13:00,74.739,74.739,74.709,74.714,11260000.0
2008-09-19 11:14:00,74.69,74.755,74.69,74.731,15870000.0
2008-09-19 11:15:00,74.757,74.76,74.734,74.752,18140000.0
2008-09-19 11:16:00,74.736,74.759,74.735,74.749,18210000.0
2008-09-19 11:17:00,74.753,74.761,74.747,74.761,7330000.0
2008-09-19 11:18:00,74.772,74.778,74.756,74.756,11270000.0
2008-09-19 11:19:00,74.777,74.783,74.762,74.774,14550000.0
2008-09-19 11:20:00,74.781,74.781,74.731,74.731,13750000.0
2008-09-19 11:21:00,74.753,74.756,74.728,74.737,12670000.0
2008-09-19 11:22:00,74.706,74.726,74.706,74.717,11730000.0
2008-09-19 11:23:00,74.722,74.732,74.698,74.732,22460000.0
2008-09-19 11:24:00,74.733,74.733,74.701,74.721,13590000.0
2008-09-19 11:25:00,74.731,74.752,74.701,74.752,17270000.0
2008-09-19 11:26:00,74.747,74.762,74.721,74.721,12610000.0
2008-09-19 11:27:00,74.721,74.749,74.712,74.738,15390000.0
2008-09-19 11:28:00,74.73,74.738,74.715,74.73,14680000.0
2008-09-19 11:29:00,74.751,74.758,74.726,74.726,11470000.0
2008-09-19 11:30:00,74.741,74.741,74.698,74.707,12970000.0
2008-09-19 11:31:00,74.675,74.696,74.668,74.676,17460000.0
2008-09-19 11:32:00,74.678,74.703,74.678,74.688,18680000.0
2008-09-19 11:33:00,74.721,74.753,74.711,74.738,18400000.0
2008-09-19 11:34:00,74.717,74.727,74.7,74.7,11490000.0
2008-09-19 11:35:00,74.721,74.732,74.714,74.73,13970000.0
2008-09-19 11:36:00,74.723,74.723,74.686,74.696,17590000.0
2008-09-19 11:37:00,74.684,74.71,74.678,74.71,16010000.0
2008-09-19 11:38:00,74.668,74.703,74.639,74.639,13370000.0
2008-09-19 11:39:00,74.669,74.68,74.655,74.669,11130000.0
2008-09-19 11:40:00,74.656,74.698,74.654,74.693,12970000.0
2008-09-19 11:41:00,74.696,74.696,74.62,74.62,16750000.0
2008-09-19 11:42:00,74.64,74.643,74.63,74.641,11350000.0
2008-09-19 11:43:00,74.665,74.665,74.633,74.646,13020000.0
2008-09-19 11:44:00,74.666,74.666,74.635,74.652,17730000.0
2008-09-19 11:45:00,74.688,74.72,74.678,74.72,8450000.0
2008-09-19 11:46:00,74.703,74.718,74.684,74.702,15850000.0
2008-09-19 11:47:00,74.739,74.744,74.724,74.744,13800000.0
2008-09-19 11:48:00,74.771,74.771,74.735,74.735,10370000.0
2008-09-19 11:49:00,74.742,74.78,74.742,74.78,25140000.0
2008-09-19 11:50:00,74.774,74.774,74.747,74.747,15670000.0
2008-09-19 11:51:00,74.753,74.753,74.725,74.747,11500000.0
2008-09-19 11:52:00,74.74,74.753,74.728,74.728,16910000.0
2008-09-19 11:53:00,74.75,74.75,74.731,74.731,8110000.0
2008-09-19 11:54:00,74.753,74.753,74.696,74.709,15650000.0
2008-09-19 11:55:00,74.699,74.703,74.673,74.673,11290000.0
2008-09-19 11:56:00,74.7,74.7,74.675,74.687,20130000.0
2008-09-19 11:57:00,74.696,74.696,74.652,74.652,9770000.0
2008-09-19 11:58:00,74.645,74.65,74.623,74.623,10990000.0
2008-09-19 11:59:00,74.617,74.633,74.617,74.619,12430000.0
2008-09-19 12:00:00,74.66,74.666,74.636,74.651,14200000.0
2008-09-19 12:01:00,74.664,74.707,74.651,74.699,13510000.0
2008-09-19 12:02:00,74.705,74.725,74.698,74.701,23740000.0
2008-09-19 12:03:00,74.722,74.734,74.713,74.726,19950000.0
2008-09-19 12:04:00,74.733,74.761,74.733,74.752,13150000.0
2008-09-19 12:05:00,74.758,74.765,74.758,74.76,12580000.0
2008-09-19 12:06:00,74.768,74.772,74.739,74.765,17850000.0
2008-09-19 12:07:00,74.758,74.782,74.757,74.757,13050000.0
2008-09-19 12:08:00,74.785,74.8,74.778,74.795,20100000.0
2008-09-19 12:09:00,74.79,74.79,74.719,74.719,13190000.0
2008-09-19 12:10:00,74.73,74.73,74.688,74.704,16710000.0
2008-09-19 12:11:00,74.714,74.717,74.66,74.67,20930000.0
2008-09-19 12:12:00,74.712,74.712,74.682,74.682,8650000.0
2008-09-19 12:13:00,74.71,74.711,74.692,74.702,10550000.0
2008-09-19 12:14:00,74.671,74.694,74.671,74.685,12620000.0
2008-09-19 12:15:00,74.709,74.709,74.674,74.674,16010000.0
2008-09-19 12:16:00,74.698,74.701,74.652,74.669,18820000.0
2008-09-19 12:17:00,74.663,74.663,74.641,74.641,13520000.0
2008-09-19 12:18:00,74.662,74.662,74.641,74.644,10520000.0
2008-09-19 12:19:00,74.636,74.671,74.636,74.668,10910000.0
2008-09-19 12:20:00,74.633,74.655,74.633,74.655,15110000.0
2008-09-19 12:21:00,74.637,74.637,74.598,74.611,10780000.0
2008-09-19 12:22:00,74.593,74.628,74.593,74.628,10890000.0
2008-09-19 12:23:00,74.603,74.631,74.599,74.599,10700000.0
2008-09-19 12:24:00,74.632,74.65,74.611,74.65,18060000.0
2008-09-19 12:25:00,74.648,74.648,74.61,74.618,17690000.0
2008-09-19 12:26:00,74.632,74.645,74.615,74.644,23980000.0
2008-09-19 12:27:00,74.652,74.658,74.63,74.658,12780000.0
2008-09-19 12:28:00,74.635,74.663,74.634,74.64,20850000.0
2008-09-19 12:29:00,74.642,74.646,74.635,74.642,12570000.0
2008-09-19 12:30:00,74.663,74.663,74.62,74.64,17740000.0
2008-09-19 12:31:00,74.642,74.649,74.61,74.633,19380000.0
2008-09-19 12:32:00,74.615,74.636,74.604,74.632,15300000.0
2008-09-19 12:33:00,74.627,74.636,74.617,74.62,12120000.0
2008-09-19 12:34:00,74.628,74.639,74.622,74.624,11640000.0
2008-09-19 12:35:00,74.664,74.669,74.63,74.658,15580000.0
2008-09-19 12:36:00,74.666,74.677,74.641,74.677,15710000.0
2008-09-19 12:37:00,74.655,74.683,74.651,74.673,12390000.0
2008-09-19 12:38:00,74.651,74.674,74.648,74.673,22310000.0
2008-09-19 12:39:00,74.682,74.682,74.646,74.671,15840000.0
2008-09-19 12:40:00,74.673,74.71,74.673,74.705,9390000.0
2008-09-19 12:41:00,74.692,74.71,74.67,74.679,12610000.0
2008-09-19 12:42:00,74.688,74.727,74.674,74.727,13340000.0
2008-09-19 12:43:00,74.726,74.726,74.703,74.703,14880000.0
2008-09-19 12:44:00,74.722,74.739,74.712,74.729,13530000.0
2008-09-19 12:45:00,74.735,74.735,74.717,74.728,14160000.0
2008-09-19 12:46:00,74.727,74.741,74.709,74.741,13160000.0
2008-09-19 12:47:00,74.723,74.743,74.716,74.742,21710000.0
2008-09-19 12:48:00,74.752,74.752,74.72,74.72,19990000.0
2008-09-19 12:49:00,74.76,74.768,74.748,74.766,18120000.0
2008-09-19 12:50:00,74.755,74.784,74.748,74.784,10520000.0
2008-09-19 12:51:00,74.766,74.788,74.766,74.773,12810000.0
2008-09-19 12:52:00,74.788,74.812,74.788,74.793,11130000.0
2008-09-19 12:53:00,74.809,74.834,74.809,74.812,12630000.0
2008-09-19 12:54:00,74.849,74.849,74.809,74.828,16570000.0
2008-09-19 12:55:00,74.802,74.832,74.802,74.832,13380000.0
2008-09-19 12:56:00,74.823,74.832,74.805,74.818,14400000.0
2008-09-19 12:57:00,74.845,74.845,74.825,74.83,17140000.0
2008-09-19 12:58:00,74.828,74.839,74.822,74.825,14210000.0
2008-09-19 12:59:00,74.823,74.825,74.818,74.818,13600000.0
2008-09-19 13:00:00,74.831,74.831,74.776,74.776,12390000.0
2008-09-19 13:01:00,74.752,74.775,74.743,74.756,10900000.0
2008-09-19 13:02:00,74.76,74.76,74.727,74.733,6590000.0
2008-09-19 13:03:00,74.745,74.745,74.691,74.712,16950000.0
2008-09-19 13:04:00,74.707,74.724,74.698,74.714,15430000.0
2008-09-19 13:05:00,74.693,74.693,74.658,74.669,7370000.0
2008-09-19 13:06:00,74.696,74.696,74.619,74.625,11890000.0
2008-09-19 13:07:00,74.643,74.675,74.643,74.675,14990000.0
2008-09-19 13:08:00,74.627,74.669,74.619,74.669,10040000.0
2008-09-19 13:09:00,74.685,74.685,74.652,74.675,10370000.0
2008-09-19 13:10:00,74.679,74.679,74.644,74.644,14500000.0
2008-09-19 13:11:00,74.644,74.665,74.632,74.66,17880000.0
2008-09-19 13:12:00,74.651,74.667,74.648,74.648,20130000.0
2008-09-19 13:13:00,74.654,74.72,74.65,74.72,11350000.0
2008-09-19 13:14:00,74.699,74.719,74.697,74.7,20190000.0
2008-09-19 13:15:00,74.726,74.744,74.726,74.733,10000000.0
2008-09-19 13:16:00,74.721,74.721,74.692,74.693,14320000.0
2008-09-19 13:17:00,74.668,74.694,74.655,74.681,12630000.0
2008-09-19 13:18:00,74.719,74.748,74.708,74.717,11310000.0
2008-09-19 13:19:00,74.753,74.756,74.73,74.734,18310000.0
2008-09-19 13:20:00,74.762,74.784,74.755,74.769,15220000.0
2008-09-19 13:21:00,74.783,74.812,74.775,74.804,14820000.0
2008-09-19 13:22:00,74.811,74.824,74.8,74.806,12440000.0
2008-09-19 13:23:00,74.808,74.86,74.808,74.845,28990000.0
2008-09-19 13:24:00,74.836,74.836,74.809,74.825,15060000.0
2008-09-19 13:25:00,74.814,74.83,74.802,74.802,14170000.0
2008-09-19 13:26:00,74.797,74.819,74.787,74.815,13310000.0
2008-09-19 13:27:00,74.797,74.797,74.756,74.756,11320000.0
2008-09-19 13:28:00,74.775,74.783,74.768,74.772,12470000.0
2008-09-19 13:29:00,74.76,74.78,74.755,74.76,11650000.0
2008-09-19 13:30:00,74.768,74.869,74.754,74.868,14650000.0
2008-09-19 13:31:00,74.888,74.893,74.879,74.881,14130000.0
2008-09-19 13:32:00,74.861,74.861,74.82,74.822,10240000.0
2008-09-19 13:33:00,74.834,74.897,74.83,74.897,10940000.0
2008-09-19 13:34:00,74.877,74.909,74.877,74.903,16150000.0
2008-09-19 13:35:00,74.913,74.93,74.902,74.902,12630000.0
2008-09-19 13:36:00,74.944,74.944,74.909,74.909,16900000.0
2008-09-19 13:37:00,74.924,74.971,74.924,74.961,14770000.0
2008-09-19 13:38:00,74.968,75.027,74.966,75.027,11310000.0
2008-09-19 13:39:00,75.071,75.093,75.043,75.055,11280000.0
2008-09-19 13:40:00,75.066,75.077,75.047,75.065,11650000.0
2008-09-19 13:41:00,75.02,75.051,75.019,75.051,29210000.0
2008-09-19 13:42:00,75.063,75.063,75.006,75.006,15060000.0
2008-09-19 13:43:00,75.024,75.025,74.994,75.0,16140000.0
2008-09-19 13:44:00,74.995,75.004,74.978,74.994,17690000.0
2008-09-19 13:45:00,75.0,75.0,74.953,74.986,24720000.0
2008-09-19 13:46:00,74.97,74.98,74.954,74.97,16000000.0
2008-09-19 13:47:00,74.98,74.994,74.924,74.924,10180000.0
2008-09-19 13:48:00,74.907,74.937,74.894,74.916,16200000.0
2008-09-19 13:49:00,74.893,74.925,74.893,74.925,12240000.0
2008-09-19 13:50:00,74.903,74.906,74.872,74.884,13150000.0
2008-09-19 13:51:00,74.91,74.91,74.878,74.901,18900000.0
2008-09-19 13:52:00,74.886,74.907,74.874,74.874,12060000.0
2008-09-19 13:53:00,74.9,74.9,74.874,74.884,16790000.0
2008-09-19 13:54:00,74.904,74.904,74.829,74.829,12240000.0
2008-09-19 13:55:00,74.848,74.854,74.826,74.826,17100000.0
2008-09-19 13:56:00,74.846,74.846,74.822,74.828,13450000.0
2008-09-19 13:57:00,74.857,74.868,74.833,74.865,21710000.0
2008-09-19 13:58:00,74.844,74.871,74.835,74.835,21040000.0
2008-09-19 13:59:00,74.841,74.872,74.832,74.872,13710000.0
2008-09-19 14:00:00,74.905,74.905,74.862,74.869,21470000.0
2008-09-19 14:01:00,74.864,74.869,74.847,74.86,22210000.0
2008-09-19 14:02:00,74.869,74.869,74.844,74.854,7400000.0
2008-09-19 14:03:00,74.866,74.866,74.84,74.865,7630000.0
2008-09-19 14:04:00,74.854,74.897,74.852,74.897,9620000.0
2008-09-19 14:05:00,74.884,74.884,74.859,74.87,8870000.0
2008-09-19 14:06:00,74.872,74.872,74.834,74.837,13570000.0
2008-09-19 14:07:00,74.862,74.862,74.824,74.844,13670000.0
2008-09-19 14:08:00,74.829,74.85,74.825,74.825,15440000.0
2008-09-19 14:09:00,74.86,74.861,74.825,74.833,10750000.0
2008-09-19 14:10:00,74.833,74.864,74.833,74.839,13740000.0
2008-09-19 14:11:00,74.816,74.86,74.805,74.86,11510000.0
2008-09-19 14:12:00,74.863,74.863,74.817,74.85,17130000.0
2008-09-19 14:13:00,74.849,74.86,74.846,74.857,13900000.0
2008-09-19 14:14:00,74.851,74.853,74.827,74.832,20390000.0
2008-09-19 14:15:00,74.853,74.853,74.834,74.85,7180000.0
2008-09-19 14:16:00,74.874,74.884,74.855,74.882,13380000.0
2008-09-19 14:17:00,74.891,74.895,74.874,74.891,12960000.0
2008-09-19 14:18:00,74.878,74.879,74.863,74.863,22670000.0
2008-09-19 14:19:00,74.904,74.912,74.879,74.898,11530000.0
2008-09-19 14:20:00,74.917,74.938,74.908,74.921,20550000.0
2008-09-19 14:21:00,74.911,74.922,74.898,74.914,14870000.0
2008-09-19 14:22:00,74.953,74.97,74.942,74.967,19800000.0
2008-09-19 14:23:00,74.99,74.992,74.965,74.968,13240000.0
2008-09-19 14:24:00,74.972,75.0,74.972,74.988,10130000.0
2008-09-19 14:25:00,74.998,74.998,74.939,74.939,11880000.0
2008-09-19 14:26:00,74.962,74.962,74.878,74.878,13980000.0
2008-09-19 14:27:00,74.883,74.898,74.863,74.881,18820000.0
2008-09-19 14:28:00,74.899,74.923,74.893,74.908,17430000.0
2008-09-19 14:29:00,74.918,74.918,74.888,74.904,10930000.0
2008-09-19 14:30:00,74.927,74.964,74.904,74.904,19760000.0
2008-09-19 14:31:00,74.909,74.964,74.896,74.964,20980000.0
2008-09-19 14:32:00,74.975,75.016,74.966,75.016,18040000.0
2008-09-19 14:33:00,75.041,75.054,75.028,75.028,11280000.0
2008-09-19 14:34:00,75.002,75.033,74.975,74.975,18340000.0
2008-09-19 14:35:00,74.922,74.949,74.905,74.91,13040000.0
2008-09-19 14:36:00,74.908,74.966,74.866,74.966,13420000.0
2008-09-19 14:37:00,74.972,75.03,74.972,75.026,19280000.0
2008-09-19 14:38:00,75.013,75.047,75.013,75.033,15630000.0
2008-09-19 14:39:00,75.069,75.07,75.052,75.058,12240000.0
2008-09-19 14:40:00,75.049,75.078,75.049,75.063,15630000.0
2008-09-19 14:41:00,75.053,75.081,75.045,75.079,12390000.0
2008-09-19 14:42:00,75.09,75.09,75.062,75.063,19230000.0
2008-09-19 14:43:00,75.085,75.104,75.079,75.09,13750000.0
2008-09-19 14:44:00,75.1,75.108,75.09,75.09,10910000.0
2008-09-19 14:45:00,75.117,75.117,75.058,75.063,22470000.0
2008-09-19 14:46:00,75.056,75.115,75.056,75.088,18220000.0
2008-09-19 14:47:00,75.123,75.147,75.076,75.083,22440000.0
2008-09-19 14:48:00,75.11,75.124,75.082,75.114,13760000.0
2008-09-19 14:49:00,75.126,75.153,75.126,75.145,14270000.0
2008-09-19 14:50:00,75.16,75.178,75.144,75.163,15630000.0
2008-09-19 14:51:00,75.187,75.187,75.143,75.143,9450000.0
2008-09-19 14:52:00,75.138,75.148,75.128,75.129,66800000.0
2008-09-19 14:53:00,75.159,75.167,75.132,75.162,14680000.0
2008-09-19 14:54:00,75.194,75.196,75.14,75.172,18290000.0
2008-09-19 14:55:00,75.203,75.227,75.129,75.129,113670000.0
2008-09-19 14:56:00,75.144,75.177,75.144,75.161,12660000.0
2008-09-19 14:57:00,75.18,75.243,75.151,75.211,58300000.0
2008-09-19 14:58:00,75.175,75.263,75.175,75.201,16200000.0
2008-09-19 14:59:00,75.228,75.287,75.228,75.269,13680000.0
2008-09-19 15:00:00,75.262,75.302,75.191,75.234,98630000.0
2008-09-19 15:01:00,75.152,75.216,75.152,75.213,16230000.0
2008-09-19 15:02:00,75.205,75.223,75.127,75.127,90770000.0
2008-09-19 15:03:00,75.161,75.162,75.115,75.134,16330000.0
2008-09-19 15:04:00,75.14,75.163,75.14,75.163,13400000.0
2008-09-19 15:05:00,75.154,75.17,75.137,75.166,81220000.0
2008-09-19 15:06:00,75.165,75.165,75.138,75.141,13750000.0
2008-09-19 15:07:00,75.134,75.178,75.134,75.171,9990000.0
2008-09-19 15:08:00,75.181,75.2,75.169,75.182,13010000.0
2008-09-19 15:09:00,75.204,75.204,75.165,75.175,16330000.0
2008-09-19 15:10:00,75.175,75.189,75.168,75.189,14540000.0
2008-09-19 15:11:00,75.223,75.234,75.192,75.234,12440000.0
2008-09-19 15:12:00,75.244,75.244,75.183,75.183,10700000.0
2008-09-19 15:13:00,75.218,75.254,75.184,75.227,19190000.0
2008-09-19 15:14:00,75.225,75.259,75.223,75.238,16350000.0
2008-09-19 15:15:00,75.281,75.285,75.248,75.248,13380000.0
2008-09-19 15:16:00,75.237,75.288,75.237,75.285,20360000.0
2008-09-19 15:17:00,75.266,75.301,75.265,75.301,8980000.0
2008-09-19 15:18:00,75.311,75.311,75.281,75.281,11680000.0
2008-09-19 15:19:00,75.297,75.318,75.291,75.291,11690000.0
2008-09-19 15:20:00,75.284,75.298,75.263,75.263,16800000.0
2008-09-19 15:21:00,75.281,75.306,75.268,75.302,14890000.0
2008-09-19 15:22:00,75.26,75.316,75.25,75.316,15960000.0
2008-09-19 15:23:00,75.298,75.309,75.274,75.274,13340000.0
2008-09-19 15:24:00,75.305,75.305,75.236,75.296,101550000.0
2008-09-19 15:25:00,75.268,75.297,75.231,75.231,15390000.0
2008-09-19 15:26:00,75.241,75.316,75.206,75.277,67690000.0
2008-09-19 15:27:00,75.305,75.305,75.203,75.206,12290000.0
2008-09-19 15:28:00,75.26,75.26,75.152,75.182,11470000.0
2008-09-19 15:29:00,75.213,75.323,75.213,75.323,8640000.0
2008-09-19 15:30:00,75.356,75.356,75.272,75.286,12780000.0
2008-09-19 15:31:00,75.286,75.33,75.205,75.205,104410000.0
2008-09-19 15:32:00,75.19,75.353,75.174,75.282,11740000.0
2008-09-19 15:33:00,75.305,75.495,75.3,75.365,83640000.0
2008-09-19 15:34:00,75.354,75.473,75.354,75.407,14310000.0
2008-09-19 15:35:00,75.396,75.396,75.325,75.337,52760000.0
2008-09-19 15:36:00,75.312,75.368,75.304,75.355,15960000.0
2008-09-19 15:37:00,75.365,75.452,75.34,75.363,53520000.0
2008-09-19 15:38:00,75.362,75.362,75.313,75.337,14470000.0
2008-09-19 15:39:00,75.339,75.339,75.302,75.314,12960000.0
2008-09-19 15:40:00,75.315,75.329,75.306,75.314,13380000.0
2008-09-19 15:41:00,75.311,75.326,75.229,75.324,119420000.0
2008-09-19 15:42:00,75.341,75.341,75.284,75.318,12620000.0
2008-09-19 15:43:00,75.307,75.355,75.299,75.347,18070000.0
2008-09-19 15:44:00,75.302,75.397,75.301,75.397,9970000.0
2008-09-19 15:45:00,75.431,75.431,75.343,75.343,112700000.0
2008-09-19 15:46:00,75.358,75.387,75.343,75.387,17580000.0
2008-09-19 15:47:00,75.369,75.421,75.352,75.421,109780000.0
2008-09-19 15:48:00,75.436,75.454,75.421,75.444,13380000.0
2008-09-19 15:49:00,75.454,75.531,75.451,75.487,69550000.0
2008-09-19 15:50:00,75.47,75.507,75.455,75.507,56100000.0
2008-09-19 15:51:00,75.521,75.533,75.46,75.518,136670000.0
2008-09-19 15:52:00,75.512,75.528,75.503,75.507,13750000.0
2008-09-19 15:53:00,75.494,75.53,75.489,75.507,102130000.0
2008-09-19 15:54:00,75.534,75.546,75.51,75.526,14500000.0
2008-09-19 15:55:00,75.503,75.527,75.479,75.527,15030000.0
2008-09-19 15:56:00,75.505,75.525,75.49,75.525,15490000.0
2008-09-19 15:57:00,75.535,75.535,75.429,75.435,74720000.0
2008-09-19 15:58:00,75.406,75.494,75.402,75.412,16210000.0
2008-09-19 15:59:00,75.362,75.42,75.362,75.42,16800000.0
2008-09-19 16:00:00,75.398,75.402,75.37,75.37,16230000.0
2008-09-19 16:01:00,75.374,75.41,75.363,75.375,142120000.0
2008-09-19 16:02:00,75.371,75.394,75.306,75.306,24320000.0
2008-09-19 16:03:00,75.317,75.317,75.281,75.292,21020000.0
2008-09-19 16:04:00,75.319,75.36,75.305,75.333,62170000.0
2008-09-19 16:05:00,75.351,75.359,75.335,75.341,13450000.0
2008-09-19 16:06:00,75.358,75.358,75.271,75.271,20490000.0
2008-09-19 16:07:00,75.277,75.293,75.236,75.293,70070000.0
2008-09-19 16:08:00,75.3,75.308,75.236,75.239,22910000.0
2008-09-19 16:09:00,75.262,75.262,75.201,75.215,13040000.0
2008-09-19 16:10:00,75.234,75.234,75.182,75.199,19180000.0
2008-09-19 16:11:00,75.2,75.201,75.114,75.139,14890000.0
2008-09-19 16:12:00,75.114,75.12,75.085,75.109,13390000.0
2008-09-19 16:13:00,75.076,75.101,75.067,75.101,13370000.0
2008-09-19 16:14:00,75.099,75.126,75.099,75.121,8080000.0
2008-09-19 16:15:00,75.14,75.14,75.107,75.117,11080000.0
2008-09-19 16:16:00,75.118,75.135,75.104,75.122,14320000.0
2008-09-19 16:17:00,75.138,75.138,75.107,75.108,12630000.0
2008-09-19 16:18:00,75.132,75.14,75.107,75.14,11550000.0
2008-09-19 16:19:00,75.118,75.128,75.095,75.104,13580000.0
2008-09-19 16:20:00,75.092,75.093,75.044,75.044,12020000.0
2008-09-19 16:21:00,75.062,75.062,75.027,75.034,11160000.0
2008-09-19 16:22:00,74.968,75.028,74.83,75.028,22590000.0
2008-09-19 16:23:00,74.996,75.01,74.831,74.978,72590000.0
2008-09-19 16:24:00,75.006,75.023,74.894,74.932,14130000.0
2008-09-19 16:25:00,74.988,74.988,74.938,74.98,9420000.0
2008-09-19 16:26:00,75.0,75.029,74.894,74.981,55690000.0
2008-09-19 16:27:00,74.925,74.958,74.898,74.902,13410000.0
2008-09-19 16:28:00,74.99,74.997,74.964,74.964,14310000.0
2008-09-19 16:29:00,74.94,75.021,74.92,74.92,97980000.0
2008-09-19 16:30:00,75.057,75.057,74.924,75.016,18860000.0
2008-09-19 16:31:00,74.988,74.988,74.895,74.95,13650000.0
2008-09-19 16:32:00,74.86,74.947,74.829,74.829,66350000.0
2008-09-19 16:33:00,74.83,74.837,74.801,74.805,20500000.0
2008-09-19 16:34:00,74.784,74.822,74.784,74.822,9050000.0
2008-09-19 16:35:00,74.85,74.876,74.829,74.843,14350000.0
2008-09-19 16:36:00,74.878,74.972,74.878,74.972,110650000.0
2008-09-19 16:37:00,74.96,74.96,74.907,74.945,124200000.0
2008-09-19 16:38:00,74.919,74.919,74.866,74.893,10550000.0
2008-09-19 16:39:00,74.89,74.911,74.829,74.829,71190000.0
2008-09-19 16:40:00,74.816,74.816,74.793,74.807,12020000.0
2008-09-19 16:41:00,74.812,74.812,74.782,74.794,10930000.0
2008-09-19 16:42:00,74.784,74.853,74.782,74.853,13070000.0
2008-09-19 16:43:00,74.876,74.882,74.862,74.862,90090000.0
2008-09-19 16:44:00,74.886,74.893,74.844,74.854,22540000.0
2008-09-19 16:45:00,74.92,74.92,74.862,74.884,71500000.0
2008-09-19 16:46:00,74.847,74.862,74.815,74.815,9770000.0
2008-09-19 16:47:00,74.828,74.847,74.814,74.839,12070000.0
2008-09-19 16:48:00,74.831,74.866,74.825,74.866,9210000.0
2008-09-19 16:49:00,74.856,74.88,74.842,74.847,16910000.0
2008-09-19 16:50:00,74.815,74.832,74.766,74.766,61030000.0
2008-09-19 16:51:00,74.77,74.783,74.677,74.677,13020000.0
2008-09-19 16:52:00,74.649,74.673,74.62,74.63,16640000.0
2008-09-19 16:53:00,74.603,74.634,74.6,74.634,19380000.0
2008-09-19 16:54:00,74.645,74.725,74.645,74.682,73440000.0
2008-09-19 16:55:00,74.681,74.706,74.681,74.689,9580000.0
2008-09-19 16:56:00,74.731,74.737,74.696,74.702,10010000.0
2008-09-19 16:57:00,74.743,74.743,74.7,74.717,18850000.0
2008-09-19 16:58:00,74.711,74.711,74.623,74.657,13420000.0
2008-09-19 16:59:00,74.676,74.706,74.635,74.635,10900000.0
2008-09-19 17:00:00,74.683,74.692,74.638,74.666,15250000.0
2008-09-19 17:01:00,74.671,74.714,74.663,74.68,13000000.0
2008-09-19 17:02:00,74.704,74.714,74.644,74.685,52670000.0
2008-09-19 17:03:00,74.704,74.733,74.659,74.659,16540000.0
2008-09-19 17:04:00,74.633,74.708,74.624,74.707,19380000.0
2008-09-19 17:05:00,74.708,74.784,74.708,74.748,138420000.0
2008-09-19 17:06:00,74.782,74.841,74.77,74.803,83620000.0
2008-09-19 17:07:00,74.812,74.822,74.784,74.785,15110000.0
2008-09-19 17:08:00,74.8,74.806,74.785,74.799,90700000.0
2008-09-19 17:09:00,74.806,74.833,74.806,74.818,100800000.0
2008-09-19 17:10:00,74.827,74.869,74.826,74.869,16150000.0
2008-09-19 17:11:00,74.872,74.902,74.872,74.902,11920000.0
2008-09-19 17:12:00,74.923,74.927,74.894,74.897,13160000.0
2008-09-19 17:13:00,74.895,74.901,74.86,74.86,13710000.0
2008-09-19 17:14:00,74.86,74.868,74.802,74.802,17340000.0
2008-09-19 17:15:00,74.793,74.823,74.793,74.819,10140000.0
2008-09-19 17:16:00,74.805,74.886,74.805,74.886,14960000.0
2008-09-19 17:17:00,74.849,74.849,74.742,74.77,14280000.0
2008-09-19 17:18:00,74.804,74.807,74.77,74.782,61800000.0
2008-09-19 17:19:00,74.792,74.797,74.773,74.794,15770000.0
2008-09-19 17:20:00,74.813,74.819,74.796,74.812,12250000.0
2008-09-19 17:21:00,74.793,74.793,74.748,74.748,9100000.0
2008-09-19 17:22:00,74.751,74.795,74.74,74.795,11130000.0
2008-09-19 17:23:00,74.756,74.781,74.753,74.773,12760000.0
2008-09-19 17:24:00,74.791,74.791,74.736,74.758,18630000.0
2008-09-19 17:25:00,74.742,74.745,74.699,74.71,34050000.0
2008-09-19 17:26:00,74.736,74.77,74.736,74.748,9250000.0
2008-09-19 17:27:00,74.77,74.77,74.745,74.747,14280000.0
2008-09-19 17:28:00,74.743,74.771,74.743,74.767,89170000.0
2008-09-19 17:29:00,74.774,74.78,74.752,74.752,35660000.0
2008-09-19 17:30:00,74.77,74.77,74.735,74.735,10560000.0
2008-09-19 17:31:00,74.751,74.751,74.722,74.738,18630000.0
2008-09-19 17:32:00,74.711,74.716,74.702,74.703,17540000.0
2008-09-19 17:33:00,74.739,74.776,74.715,74.776,51850000.0
2008-09-19 17:34:00,74.732,74.783,74.73,74.783,11690000.0
2008-09-19 17:35:00,74.782,74.819,74.782,74.789,15830000.0
2008-09-19 17:36:00,74.812,74.812,74.774,74.789,13870000.0
2008-09-19 17:37:00,74.776,74.8,74.774,74.799,20710000.0
2008-09-19 17:38:00,74.8,74.803,74.769,74.803,18660000.0
2008-09-19 17:39:00,74.804,74.804,74.774,74.786,15210000.0
2008-09-19 17:40:00,74.811,74.818,74.787,74.814,17490000.0
2008-09-19 17:41:00,74.813,74.819,74.806,74.817,14120000.0
2008-09-19 17:42:00,74.855,74.88,74.822,74.864,51230000.0
2008-09-19 17:43:00,74.867,74.878,74.839,74.864,56810000.0
2008-09-19 17:44:00,74.859,74.859,74.808,74.808,12440000.0
2008-09-19 17:45:00,74.813,74.843,74.804,74.838,15590000.0
2008-09-19 17:46:00,74.861,74.882,74.853,74.87,11080000.0
2008-09-19 17:47:00,74.865,74.924,74.865,74.92,63030000.0
2008-09-19 17:48:00,74.953,74.982,74.949,74.961,11460000.0
2008-09-19 17:49:00,74.97,74.97,74.92,74.93,12200000.0
2008-09-19 17:50:00,74.922,74.959,74.922,74.931,17670000.0
2008-09-19 17:51:00,74.963,74.971,74.937,74.944,15820000.0
2008-09-19 17:52:00,74.952,74.966,74.928,74.957,138630000.0
2008-09-19 17:53:00,74.969,74.989,74.945,74.97,49080000.0
2008-09-19 17:54:00,75.01,75.023,75.0,75.023,11160000.0
2008-09-19 17:55:00,75.015,75.055,75.01,75.055,9050000.0
2008-09-19 17:56:00,75.055,75.065,75.05,75.065,16150000.0
2008-09-19 17:57:00,75.053,75.067,75.044,75.067,14160000.0
2008-09-19 17:58:00,75.092,75.106,75.065,75.066,14090000.0
2008-09-19 17:59:00,75.074,75.111,75.074,75.101,15940000.0
2008-09-19 18:00:00,75.108,75.108,75.027,75.027,14960000.0
2008-09-19 18:01:00,75.03,75.049,75.014,75.035,38830000.0
2008-09-19 18:02:00,75.017,75.017,74.931,74.937,13750000.0
2008-09-19 18:03:00,74.921,74.954,74.85,74.854,45180000.0
2008-09-19 18:04:00,74.85,74.902,74.85,74.887,15620000.0
2008-09-19 18:05:00,74.903,74.962,74.903,74.962,21450000.0
2008-09-19 18:06:00,74.992,74.992,74.946,74.953,16190000.0
2008-09-19 18:07:00,74.942,74.947,74.925,74.932,19000000.0
2008-09-19 18:08:00,74.926,74.96,74.926,74.942,15100000.0
2008-09-19 18:09:00,74.959,74.975,74.945,74.968,14520000.0
2008-09-19 18:10:00,74.934,74.965,74.924,74.959,12800000.0
2008-09-19 18:11:00,74.989,75.001,74.967,74.983,14500000.0
2008-09-19 18:12:00,75.023,75.023,74.993,75.01,11650000.0
2008-09-19 18:13:00,74.994,75.03,74.994,75.018,16760000.0
2008-09-19 18:14:00,75.039,75.063,75.035,75.041,15820000.0
2008-09-19 18:15:00,75.068,75.093,75.057,75.083,13740000.0
2008-09-19 18:16:00,75.099,75.114,75.079,75.102,16720000.0
2008-09-19 18:17:00,75.076,75.076,75.02,75.047,11920000.0
2008-09-19 18:18:00,75.053,75.053,75.019,75.035,37770000.0
2008-09-19 18:19:00,75.025,75.035,74.977,74.977,43480000.0
2008-09-19 18:20:00,74.986,74.993,74.98,74.986,12580000.0
2008-09-19 18:21:00,74.997,75.036,74.997,75.031,16580000.0
2008-09-19 18:22:00,75.039,75.039,75.01,75.029,70600000.0
2008-09-19 18:23:00,75.02,75.035,75.017,75.028,17080000.0
2008-09-19 18:24:00,75.052,75.052,75.017,75.017,60160000.0
2008-09-19 18:25:00,75.045,75.063,75.02,75.063,17180000.0
2008-09-19 18:26:00,75.06,75.106,75.06,75.071,65690000.0
2008-09-19 18:27:00,75.101,75.101,75.059,75.077,81690000.0
2008-09-19 18:28:00,75.102,75.137,75.083,75.137,12960000.0
2008-09-19 18:29:00,75.123,75.147,75.115,75.138,18670000.0
2008-09-19 18:30:00,75.121,75.139,75.111,75.123,16570000.0
2008-09-19 18:31:00,75.126,75.126,75.098,75.106,13350000.0
2008-09-19 18:32:00,75.084,75.111,75.084,75.101,13940000.0
2008-09-19 18:33:00,75.093,75.093,75.065,75.081,15810000.0
2008-09-19 18:34:00,75.075,75.113,75.075,75.107,17160000.0
2008-09-19 18:35:00,75.092,75.092,75.053,75.053,93140000.0
2008-09-19 18:36:00,75.076,75.076,75.057,75.057,12210000.0
2008-09-19 18:37:00,75.085,75.085,75.061,75.066,14170000.0
2008-09-19 18:38:00,75.086,75.107,75.086,75.106,9570000.0
2008-09-19 18:39:00,75.097,75.11,75.076,75.11,10760000.0
2008-09-19 18:40:00,75.111,75.112,75.091,75.104,12590000.0
2008-09-19 18:41:00,75.083,75.104,75.083,75.104,76440000.0
2008-09-19 18:42:00,75.114,75.114,75.067,75.085,18260000.0
2008-09-19 18:43:00,75.063,75.084,75.063,75.084,61640000.0
2008-09-19 18:44:00,75.063,75.074,75.057,75.061,18520000.0
2008-09-19 18:45:00,75.08,75.082,75.064,75.073,16400000.0
2008-09-19 18:46:00,75.085,75.085,75.063,75.077,116290000.0
2008-09-19 18:47:00,75.063,75.078,75.057,75.063,13930000.0
2008-09-19 18:48:00,75.083,75.086,75.05,75.055,16420000.0
2008-09-19 18:49:00,75.054,75.054,75.015,75.023,90100000.0
2008-09-19 18:50:00,75.031,75.035,75.016,75.029,12660000.0
2008-09-19 18:51:00,75.049,75.07,75.017,75.056,71630000.0
2008-09-19 18:52:00,75.03,75.049,75.028,75.03,22910000.0
2008-09-19 18:53:00,75.044,75.075,75.032,75.075,9580000.0
2008-09-19 18:54:00,75.088,75.088,75.05,75.063,15590000.0
2008-09-19 18:55:00,75.08,75.08,75.059,75.066,12410000.0
2008-09-19 18:56:00,75.084,75.084,75.038,75.058,92830000.0
2008-09-19 18:57:00,75.046,75.054,75.019,75.052,101260000.0
2008-09-19 18:58:00,75.042,75.049,75.017,75.017,11390000.0
2008-09-19 18:59:00,75.016,75.027,74.938,74.938,63580000.0
2008-09-19 19:00:00,74.975,74.984,74.946,74.982,16390000.0
2008-09-19 19:01:00,74.944,74.965,74.937,74.95,15030000.0
2008-09-19 19:02:00,74.957,75.012,74.957,75.012,30180000.0
2008-09-19 19:03:00,75.012,75.012,74.976,74.991,78130000.0
2008-09-19 19:04:00,75.0,75.028,74.993,75.028,12810000.0
2008-09-19 19:05:00,75.015,75.022,75.006,75.006,10970000.0
2008-09-19 19:06:00,75.031,75.031,75.007,75.011,9840000.0
2008-09-19 19:07:00,75.037,75.037,75.019,75.025,12210000.0
2008-09-19 19:08:00,74.988,75.011,74.984,74.99,72580000.0
2008-09-19 19:09:00,75.015,75.015,74.958,74.963,58760000.0
2008-09-19 19:10:00,74.964,74.978,74.943,74.948,22590000.0
2008-09-19 19:11:00,74.961,74.961,74.945,74.957,19040000.0
2008-09-19 19:12:00,74.982,74.982,74.949,74.949,10740000.0
2008-09-19 19:13:00,74.972,75.001,74.958,74.986,100200000.0
2008-09-19 19:14:00,74.979,75.001,74.979,74.988,20920000.0
2008-09-19 19:15:00,75.003,75.003,74.971,75.0,11640000.0
2008-09-19 19:16:00,74.996,75.012,74.992,75.001,13970000.0
2008-09-19 19:17:00,75.02,75.022,75.002,75.016,12580000.0
2008-09-19 19:18:00,75.009,75.009,74.983,74.988,10920000.0
2008-09-19 19:19:00,74.967,74.984,74.954,74.984,53430000.0
2008-09-19 19:20:00,74.974,74.991,74.963,74.991,12820000.0
2008-09-19 19:21:00,74.986,74.993,74.942,74.953,27260000.0
2008-09-19 19:22:00,74.966,74.973,74.948,74.961,30380000.0
2008-09-19 19:23:00,74.982,75.002,74.974,74.985,13970000.0
2008-09-19 19:24:00,74.999,75.002,74.986,74.994,9630000.0
2008-09-19 19:25:00,74.996,75.002,74.982,75.001,15520000.0
2008-09-19 19:26:00,75.001,75.008,74.987,74.987,11640000.0
2008-09-19 19:27:00,75.005,75.025,74.983,75.025,106650000.0
2008-09-19 19:28:00,75.03,75.03,74.992,75.016,121700000.0
2008-09-19 19:29:00,75.05,75.085,75.028,75.073,57670000.0
2008-09-19 19:30:00,75.072,75.072,75.038,75.052,16190000.0
2008-09-19 19:31:00,75.049,75.074,75.045,75.074,15450000.0
2008-09-19 19:32:00,75.059,75.069,75.045,75.051,89790000.0
2008-09-19 19:33:00,75.079,75.103,75.049,75.103,57130000.0
2008-09-19 19:34:00,75.107,75.126,75.107,75.121,16360000.0
2008-09-19 19:35:00,75.107,75.132,75.102,75.128,34000000.0
2008-09-19 19:36:00,75.132,75.132,75.102,75.102,10330000.0
2008-09-19 19:37:00,75.095,75.117,75.095,75.101,13890000.0
2008-09-19 19:38:00,75.106,75.119,75.084,75.108,35240000.0
2008-09-19 19:39:00,75.112,75.112,75.072,75.079,52410000.0
2008-09-19 19:40:00,75.091,75.091,75.054,75.054,9390000.0
2008-09-19 19:41:00,75.055,75.061,75.024,75.024,100390000.0
2008-09-19 19:42:00,75.042,75.042,75.01,75.01,67150000.0
2008-09-19 19:43:00,75.014,75.021,74.999,75.016,73960000.0
2008-09-19 19:44:00,74.999,75.02,74.999,75.009,12480000.0
2008-09-19 19:45:00,75.028,75.028,75.0,75.008,14310000.0
2008-09-19 19:46:00,75.0,75.03,74.984,74.984,21710000.0
2008-09-19 19:47:00,75.007,75.049,74.997,75.049,20210000.0
2008-09-19 19:48:00,75.078,75.078,75.042,75.059,111980000.0
2008-09-19 19:49:00,75.048,75.064,75.042,75.064,63370000.0
2008-09-19 19:50:00,75.068,75.083,75.068,75.083,17470000.0
2008-09-19 19:51:00,75.106,75.106,75.068,75.078,69950000.0
2008-09-19 19:52:00,75.057,75.083,75.057,75.066,16370000.0
2008-09-19 19:53:00,75.086,75.098,75.084,75.097,15720000.0
2008-09-19 19:54:00,75.123,75.135,75.112,75.125,12640000.0
2008-09-19 19:55:00,75.136,75.138,75.1,75.1,16580000.0
2008-09-19 19:56:00,75.095,75.112,75.095,75.103,12810000.0
2008-09-19 19:57:00,75.119,75.119,75.073,75.092,13520000.0
2008-09-19 19:58:00,75.094,75.094,75.063,75.071,83700000.0
2008-09-19 19:59:00,75.05,75.072,75.05,75.072,9240000.0
2008-09-19 20:00:00,75.1,75.1,75.067,75.082,22430000.0
2008-09-19 20:01:00,75.066,75.085,75.063,75.082,13870000.0
2008-09-19 20:02:00,75.058,75.061,75.024,75.042,22840000.0
2008-09-19 20:03:00,75.044,75.044,75.016,75.021,16520000.0
2008-09-19 20:04:00,75.018,75.018,74.995,74.998,9020000.0
2008-09-19 20:05:00,74.991,74.991,74.95,74.957,9800000.0
2008-09-19 20:06:00,74.965,74.965,74.944,74.946,10350000.0
2008-09-19 20:07:00,74.942,74.972,74.942,74.963,64400000.0
2008-09-19 20:08:00,74.985,75.049,74.979,75.049,18560000.0
2008-09-19 20:09:00,75.062,75.068,75.036,75.052,11490000.0
2008-09-19 20:10:00,75.084,75.084,75.058,75.058,16760000.0
2008-09-19 20:11:00,75.075,75.084,75.07,75.083,20360000.0
2008-09-19 20:12:00,75.071,75.071,75.047,75.051,12620000.0
2008-09-19 20:13:00,75.033,75.053,75.013,75.049,21710000.0
2008-09-19 20:14:00,75.026,75.035,75.02,75.031,10340000.0
2008-09-19 20:15:00,75.061,75.061,75.031,75.057,69460000.0
2008-09-19 20:16:00,75.031,75.051,75.015,75.05,21450000.0
2008-09-19 20:17:00,75.05,75.057,75.048,75.056,13600000.0
2008-09-19 20:18:00,75.068,75.068,75.047,75.056,12210000.0
2008-09-19 20:19:00,75.065,75.065,75.045,75.051,42710000.0
2008-09-19 20:20:00,75.032,75.036,75.0,75.008,16600000.0
2008-09-19 20:21:00,75.009,75.009,74.974,74.974,10000000.0
2008-09-19 20:22:00,74.991,75.007,74.989,74.989,8270000.0
2008-09-19 20:23:00,75.033,75.033,74.993,74.993,91310000.0
2008-09-19 20:24:00,75.007,75.007,74.978,74.986,11160000.0
2008-09-19 20:25:00,74.973,74.973,74.95,74.954,73340000.0
2008-09-19 20:26:00,74.966,74.976,74.961,74.961,92390000.0
2008-09-19 20:27:00,74.985,74.985,74.941,74.949,98420000.0
2008-09-19 20:28:00,74.951,74.967,74.927,74.967,128450000.0
2008-09-19 20:29:00,74.988,75.043,74.988,75.043,123090000.0
2008-09-19 20:30:00,75.077,75.086,75.056,75.063,125110000.0
2008-09-19 20:31:00,75.068,75.084,75.049,75.065,102170000.0
2008-09-19 20:32:00,75.085,75.113,75.066,75.099,46880000.0
2008-09-19 20:33:00,75.095,75.095,75.054,75.077,22080000.0
2008-09-19 20:34:00,75.044,75.069,75.031,75.063,104050000.0
2008-09-19 20:35:00,75.047,75.06,75.034,75.06,130700000.0
2008-09-19 20:36:00,75.075,75.075,75.028,75.038,77670000.0
2008-09-19 20:37:00,75.023,75.049,74.993,75.008,115610000.0
2008-09-19 20:38:00,74.988,75.008,74.988,75.008,131300000.0
2008-09-19 20:39:00,75.011,75.021,74.979,74.99,112870000.0
2008-09-19 20:40:00,74.975,74.987,74.964,74.987,86610000.0
2008-09-19 20:41:00,74.994,75.014,74.988,75.014,97340000.0
2008-09-19 20:42:00,75.043,75.051,75.03,75.037,91790000.0
2008-09-19 20:43:00,75.049,75.063,75.024,75.028,74670000.0
2008-09-19 20:44:00,75.029,75.044,75.022,75.025,132180000.0
2008-09-19 20:45:00,75.057,75.057,74.991,74.995,86590000.0
2008-09-19 20:46:00,74.984,75.007,74.984,74.998,110980000.0
2008-09-19 20:47:00,74.997,75.0,74.989,74.992,97810000.0
2008-09-19 20:48:00,75.022,75.022,74.985,75.011,86840000.0
2008-09-19 20:49:00,75.006,75.014,75.0,75.014,120470000.0
2008-09-19 20:50:00,74.999,74.999,74.965,74.974,100510000.0
2008-09-19 20:51:00,74.998,74.998,74.966,74.971,71060000.0
2008-09-19 20:52:00,74.962,74.975,74.956,74.975,64290000.0
2008-09-19 20:53:00,74.976,74.998,74.968,74.995,91040000.0
2008-09-19 20:54:00,75.019,75.019,74.958,74.963,71160000.0
2008-09-19 20:55:00,74.975,74.982,74.958,74.982,102220000.0
2008-09-19 20:56:00,74.96,74.973,74.954,74.973,81140000.0
2008-09-19 20:57:00,74.965,74.978,74.948,74.965,51680000.0
2008-09-19 20:58:00,74.978,74.982,74.963,74.967,85680000.0
2008-09-19 20:59:00,74.956,74.987,74.956,74.971,117930000.0
2008-09-19 21:00:00,74.96,74.99,74.96,74.97,91060000.0
2008-09-19 21:01:00,74.961,74.965,74.951,74.951,57160000.0
2008-09-19 21:02:00,74.959,74.964,74.946,74.959,49370000.0
2008-09-19 21:03:00,74.983,74.983,74.964,74.967,90660000.0
2008-09-19 21:04:00,74.957,74.966,74.957,74.959,105790000.0
2008-09-19 21:05:00,74.966,74.967,74.956,74.965,124200000.0
2008-09-19 21:06:00,74.984,74.984,74.96,74.97,105140000.0
2008-09-19 21:07:00,74.955,74.96,74.95,74.958,17130000.0
2008-09-19 21:08:00,74.966,74.984,74.945,74.945,100450000.0
2008-09-19 21:09:00,74.96,74.96,74.905,74.91,58120000.0
2008-09-19 21:10:00,74.907,74.907,74.866,74.868,90100000.0
2008-09-19 21:11:00,74.857,74.866,74.857,74.866,57560000.0
2008-09-19 21:12:00,74.905,74.907,74.876,74.907,56300000.0
2008-09-19 21:13:00,74.903,74.927,74.894,74.902,56870000.0
2008-09-19 21:14:00,74.888,74.9,74.869,74.893,71160000.0
2008-09-19 21:15:00,74.922,74.922,74.891,74.891,109420000.0
2008-09-19 21:16:00,74.892,74.897,74.882,74.882,136160000.0
2008-09-19 21:17:00,74.892,74.918,74.892,74.913,109650000.0
2008-09-19 21:18:00,74.951,74.951,74.901,74.901,86760000.0
2008-09-19 21:19:00,74.901,74.91,74.87,74.889,85300000.0
2008-09-19 21:20:00,74.864,74.867,74.852,74.867,103980000.0
2008-09-19 21:21:00,74.893,74.893,74.854,74.871,133260000.0
2008-09-19 21:22:00,74.862,74.895,74.856,74.895,84110000.0
2008-09-19 21:23:00,74.874,74.875,74.86,74.869,62730000.0
2008-09-19 21:24:00,74.903,74.912,74.869,74.901,59370000.0
2008-09-19 21:25:00,74.889,74.915,74.889,74.915,97070000.0
2008-09-19 21:26:00,74.917,74.982,74.917,74.96,161530000.0
2008-09-19 21:27:00,74.965,74.965,74.921,74.926,9200000.0
2008-09-19 21:28:00,74.92,74.927,74.913,74.913,98640000.0
2008-09-19 21:29:00,74.904,74.915,74.904,74.915,68350000.0
2008-09-19 21:30:00,74.954,74.957,74.937,74.955,93630000.0
2008-09-19 21:31:00,74.964,74.964,74.948,74.963,80290000.0
2008-09-19 21:32:00,74.955,74.963,74.938,74.945,118510000.0
2008-09-19 21:33:00,74.978,74.978,74.941,74.941,132680000.0
2008-09-19 21:34:00,74.948,74.962,74.937,74.942,111810000.0
2008-09-19 21:35:00,74.951,74.96,74.939,74.939,119550000.0
2008-09-19 21:36:00,74.979,74.988,74.958,74.973,114180000.0
2008-09-19 21:37:00,74.984,74.996,74.969,74.996,112530000.0
2008-09-19 21:38:00,75.01,75.012,74.983,75.009,52670000.0
2008-09-19 21:39:00,75.043,75.043,75.003,75.012,52660000.0
2008-09-19 21:40:00,75.001,75.022,75.001,75.022,82010000.0
2008-09-19 21:41:00,75.034,75.034,75.028,75.033,108960000.0
2008-09-19 21:42:00,75.069,75.069,75.041,75.064,70410000.0
2008-09-19 21:43:00,75.073,75.074,75.06,75.067,98380000.0
2008-09-19 21:44:00,75.087,75.092,75.072,75.092,49380000.0
2008-09-19 21:45:00,75.121,75.121,75.076,75.076,117100000.0
2008-09-19 21:46:00,75.075,75.076,75.07,75.07,90680000.0
2008-09-19 21:47:00,75.082,75.093,75.073,75.088,68710000.0
2008-09-19 21:48:00,75.126,75.126,75.095,75.095,92470000.0
2008-09-19 21:49:00,75.083,75.093,75.083,75.088,65940000.0
2008-09-19 21:50:00,75.089,75.15,75.089,75.15,93610000.0
2008-09-19 21:51:00,75.189,75.189,75.144,75.158,116370000.0
2008-09-19 21:52:00,75.153,75.203,75.153,75.177,90680000.0
2008-09-19 21:53:00,75.19,75.197,75.182,75.197,62410000.0
2008-09-19 21:54:00,75.235,75.235,75.162,75.162,53460000.0
2008-09-19 21:55:00,75.161,75.171,75.154,75.158,67730000.0
2008-09-19 21:56:00,75.17,75.176,75.161,75.173,81770000.0
2008-09-19 21:57:00,75.2,75.2,75.165,75.188,58040000.0
2008-09-19 21:58:00,75.179,75.193,75.179,75.181,82940000.0
2008-09-19 21:59:00,75.185,75.193,75.18,75.18,114130000.0
2008-09-19 22:00:00,75.21,75.21,75.185,75.191,80930000.0
2008-09-19 22:01:00,75.174,75.177,75.168,75.168,69400000.0
2008-09-19 22:02:00,75.159,75.162,75.152,75.158,70590000.0
2008-09-19 22:03:00,75.175,75.175,75.153,75.157,85160000.0
2008-09-19 22:04:00,75.164,75.165,75.15,75.15,106000000.0
2008-09-19 22:06:00,75.171,75.171,75.137,75.137,79580000.0
2008-09-19 22:07:00,75.133,75.133,75.093,75.093,31010000.0
2008-09-19 22:08:00,75.097,75.101,75.08,75.088,91430000.0
2008-09-19 22:09:00,75.114,75.114,75.084,75.098,118630000.0
2008-09-19 22:10:00,75.088,75.099,75.067,75.099,109340000.0
2008-09-19 22:11:00,75.092,75.092,75.078,75.078,109850000.0
2008-09-19 22:12:00,75.101,75.101,75.083,75.083,138160000.0
2008-09-19 22:13:00,75.066,75.076,75.06,75.069,97610000.0
2008-09-19 22:14:00,75.079,75.092,75.073,75.088,92370000.0
2008-09-19 22:15:00,75.12,75.12,75.087,75.107,115330000.0
2008-09-19 22:16:00,75.096,75.096,75.088,75.089,67890000.0
2008-09-19 22:17:00,75.104,75.107,75.092,75.107,88150000.0
2008-09-19 22:18:00,75.145,75.145,75.093,75.105,83970000.0
2008-09-19 22:19:00,75.106,75.119,75.086,75.119,85160000.0
2008-09-19 22:20:00,75.124,75.146,75.124,75.146,56220000.0
2008-09-19 22:21:00,75.186,75.186,75.179,75.179,90800000.0
2008-09-19 22:22:00,75.17,75.178,75.17,75.178,79480000.0
2008-09-19 22:23:00,75.166,75.166,75.16,75.16,85970000.0
2008-09-19 22:24:00,75.198,75.198,75.173,75.173,79830000.0
2008-09-19 22:25:00,75.162,75.176,75.161,75.168,71670000.0
2008-09-19 22:26:00,75.176,75.199,75.156,75.196,98580000.0
2008-09-19 22:27:00,75.23,75.23,75.189,75.203,102730000.0
2008-09-19 22:28:00,75.188,75.194,75.184,75.19,84490000.0
2008-09-19 22:29:00,75.2,75.213,75.187,75.195,83000000.0
2008-09-19 22:30:00,75.218,75.218,75.184,75.188,79590000.0
2008-09-19 22:32:00,75.195,75.196,75.19,75.192,55610000.0
2008-09-19 22:33:00,75.239,75.239,75.196,75.21,111220000.0
2008-09-19 22:34:00,75.167,75.184,75.156,75.156,93220000.0
2008-09-19 22:35:00,75.175,75.178,75.15,75.153,116120000.0
2008-09-19 22:36:00,75.166,75.166,75.153,75.165,64910000.0
2008-09-19 22:37:00,75.155,75.161,75.123,75.123,68260000.0
2008-09-19 22:38:00,75.129,75.159,75.125,75.151,66660000.0
2008-09-19 22:39:00,75.181,75.213,75.167,75.185,128240000.0
2008-09-19 22:40:00,75.176,75.186,75.171,75.186,126190000.0
2008-09-19 22:41:00,75.234,75.234,75.196,75.201,87010000.0
2008-09-19 22:42:00,75.234,75.234,75.205,75.206,81920000.0
2008-09-19 22:43:00,75.24,75.241,75.216,75.225,103260000.0
2008-09-19 22:44:00,75.228,75.241,75.218,75.237,124550000.0
2008-09-19 22:45:00,75.264,75.264,75.242,75.257,74160000.0
2008-09-19 22:46:00,75.229,75.229,75.221,75.221,67480000.0
2008-09-19 22:47:00,75.23,75.237,75.225,75.228,40920000.0
2008-09-19 22:48:00,75.252,75.258,75.195,75.21,55510000.0
2008-09-19 22:49:00,75.2,75.202,75.192,75.198,81440000.0
2008-09-19 22:50:00,75.189,75.197,75.189,75.189,59760000.0
2008-09-19 22:51:00,75.216,75.217,75.21,75.211,62520000.0
2008-09-19 22:52:00,75.199,75.216,75.199,75.216,92830000.0
2008-09-19 22:53:00,75.207,75.207,75.199,75.199,59450000.0
2008-09-19 22:54:00,75.223,75.223,75.201,75.201,68220000.0
2008-09-19 22:55:00,75.208,75.21,75.206,75.209,75780000.0
2008-09-19 22:56:00,75.218,75.218,75.209,75.21,70630000.0
2008-09-19 22:57:00,75.238,75.238,75.196,75.196,92730000.0
2008-09-19 22:58:00,75.195,75.196,75.19,75.191,80180000.0
2008-09-19 22:59:00,75.194,75.194,75.174,75.176,39820000.0
2008-09-22 02:01:00,74.803,74.812,74.776,74.786,70190000.0
2008-09-22 02:02:00,74.806,74.812,74.791,74.812,76180000.0
2008-09-22 02:03:00,74.831,74.835,74.748,74.798,41180000.0
2008-09-22 02:04:00,74.804,74.804,74.782,74.787,55760000.0
2008-09-22 02:05:00,74.782,74.785,74.779,74.784,23180000.0
2008-09-22 02:06:00,74.806,74.807,74.801,74.806,72790000.0
2008-09-22 02:07:00,74.823,74.841,74.823,74.836,75110000.0
2008-09-22 02:08:00,74.85,74.908,74.85,74.908,71500000.0
2008-09-22 02:09:00,74.935,74.935,74.917,74.922,59530000.0
2008-09-22 02:10:00,74.919,74.922,74.876,74.903,86570000.0
2008-09-22 02:11:00,74.9,74.959,74.9,74.946,100970000.0
2008-09-22 02:12:00,74.969,74.969,74.928,74.949,92720000.0
2008-09-22 02:13:00,74.927,74.927,74.918,74.918,54450000.0
2008-09-22 02:14:00,74.931,74.944,74.931,74.94,61410000.0
2008-09-22 02:15:00,74.942,74.943,74.909,74.931,67320000.0
2008-09-22 02:16:00,74.952,74.978,74.952,74.954,62280000.0
2008-09-22 02:17:00,74.967,74.99,74.967,74.971,79800000.0
2008-09-22 02:18:00,74.955,74.97,74.955,74.964,75310000.0
2008-09-22 02:19:00,74.959,74.971,74.955,74.969,62440000.0
2008-09-22 02:20:00,74.962,74.964,74.905,74.92,88550000.0
2008-09-22 02:21:00,74.926,74.926,74.866,74.866,51480000.0
2008-09-22 02:22:00,74.857,74.889,74.857,74.887,54150000.0
2008-09-22 02:23:00,74.881,74.902,74.88,74.898,86070000.0
2008-09-22 02:24:00,74.931,74.933,74.906,74.921,76460000.0
2008-09-22 02:25:00,74.901,74.918,74.898,74.898,82860000.0
2008-09-22 02:26:00,74.899,74.914,74.877,74.889,95140000.0
2008-09-22 02:27:00,74.91,74.91,74.877,74.885,123720000.0
2008-09-22 02:28:00,74.889,74.895,74.876,74.887,87050000.0
2008-09-22 02:29:00,74.893,74.904,74.882,74.889,88680000.0
2008-09-22 02:30:00,74.891,74.892,74.879,74.887,22160000.0
2008-09-22 02:31:00,74.902,74.929,74.888,74.929,75850000.0
2008-09-22 02:32:00,74.931,74.935,74.923,74.924,73390000.0
2008-09-22 02:33:00,74.933,74.933,74.924,74.932,73610000.0
2008-09-22 02:34:00,74.919,74.927,74.915,74.924,81570000.0
2008-09-22 02:35:00,74.92,74.927,74.92,74.926,86970000.0
2008-09-22 02:36:00,74.949,74.949,74.932,74.942,66260000.0
2008-09-22 02:37:00,74.961,74.999,74.95,74.98,121570000.0
2008-09-22 02:38:00,74.978,74.99,74.974,74.978,155580000.0
2008-09-22 02:39:00,75.008,75.046,74.989,75.017,115310000.0
2008-09-22 02:40:00,75.029,75.035,75.022,75.035,136560000.0
2008-09-22 02:41:00,75.048,75.055,75.042,75.052,86690000.0
2008-09-22 02:42:00,75.065,75.09,75.056,75.088,68380000.0
2008-09-22 02:43:00,75.079,75.085,75.066,75.074,68380000.0
2008-09-22 02:44:00,75.054,75.059,75.033,75.053,113270000.0
2008-09-22 02:45:00,75.056,75.066,75.043,75.064,50020000.0
2008-09-22 02:46:00,75.059,75.066,75.059,75.066,39570000.0
2008-09-22 02:47:00,75.058,75.067,75.058,75.059,21680000.0
2008-09-22 02:48:00,75.073,75.073,75.059,75.061,36260000.0
2008-09-22 02:49:00,75.05,75.053,75.017,75.037,42230000.0
2008-09-22 02:50:00,75.038,75.038,74.998,75.021,35740000.0
2008-09-22 02:51:00,75.038,75.042,75.028,75.039,43340000.0
2008-09-22 02:52:00,75.051,75.063,75.045,75.063,79500000.0
2008-09-22 02:53:00,75.081,75.081,75.057,75.062,108710000.0
2008-09-22 02:54:00,75.087,75.1,75.058,75.099,102760000.0
2008-09-22 02:55:00,75.089,75.091,75.076,75.089,96990000.0
2008-09-22 02:56:00,75.076,75.093,75.074,75.093,92270000.0
2008-09-22 02:57:00,75.099,75.1,75.076,75.078,150880000.0
2008-09-22 02:58:00,75.065,75.068,75.047,75.051,75250000.0
2008-09-22 02:59:00,75.053,75.053,75.011,75.014,60070000.0
2008-09-22 03:00:00,75.028,75.043,75.019,75.028,46760000.0
2008-09-22 03:01:00,75.011,75.018,75.003,75.009,19550000.0
2008-09-22 03:02:00,74.996,75.019,74.996,75.014,45710000.0
2008-09-22 03:03:00,75.012,75.016,74.988,75.0,32990000.0
2008-09-22 03:04:00,75.01,75.025,74.977,74.987,111110000.0
2008-09-22 03:05:00,74.971,74.971,74.945,74.959,98000000.0
2008-09-22 03:06:00,74.964,74.964,74.952,74.959,46070000.0
2008-09-22 03:07:00,74.951,74.962,74.951,74.957,39370000.0
2008-09-22 03:08:00,74.947,74.967,74.936,74.962,43510000.0
2008-09-22 03:09:00,74.947,74.949,74.901,74.938,85620000.0
2008-09-22 03:10:00,74.908,74.908,74.809,74.831,81120000.0
2008-09-22 03:11:00,74.852,74.866,74.812,74.844,162700000.0
2008-09-22 03:12:00,74.872,74.872,74.845,74.845,99560000.0
2008-09-22 03:13:00,74.852,74.855,74.79,74.807,54130000.0
2008-09-22 03:14:00,74.796,74.814,74.753,74.765,45190000.0
2008-09-22 03:15:00,74.757,74.757,74.715,74.752,54370000.0
2008-09-22 03:16:00,74.755,74.762,74.721,74.749,60090000.0
2008-09-22 03:17:00,74.722,74.76,74.654,74.674,55730000.0
2008-09-22 03:18:00,74.676,74.686,74.641,74.641,53120000.0
2008-09-22 03:19:00,74.627,74.627,74.578,74.607,83720000.0
2008-09-22 03:20:00,74.636,74.685,74.618,74.684,75180000.0
2008-09-22 03:21:00,74.704,74.716,74.682,74.689,43090000.0
2008-09-22 03:22:00,74.703,74.728,74.692,74.717,65800000.0
2008-09-22 03:23:00,74.706,74.712,74.683,74.691,39440000.0
2008-09-22 03:24:00,74.691,74.739,74.691,74.727,116870000.0
2008-09-22 03:25:00,74.731,74.732,74.699,74.713,66890000.0
2008-09-22 03:26:00,74.711,74.711,74.661,74.706,59670000.0
2008-09-22 03:27:00,74.705,74.705,74.676,74.685,48990000.0
2008-09-22 03:28:00,74.689,74.701,74.658,74.695,138550000.0
2008-09-22 03:29:00,74.692,74.733,74.687,74.701,113710000.0
2008-09-22 03:30:00,74.723,74.748,74.71,74.748,40880000.0
2008-09-22 03:31:00,74.753,74.844,74.753,74.822,89410000.0
2008-09-22 03:32:00,74.854,74.855,74.819,74.821,22990000.0
2008-09-22 03:33:00,74.831,74.841,74.823,74.837,44660000.0
2008-09-22 03:34:00,74.816,74.822,74.808,74.82,78340000.0
2008-09-22 03:35:00,74.811,74.825,74.803,74.815,111390000.0
2008-09-22 03:36:00,74.816,74.816,74.761,74.761,60580000.0
2008-09-22 03:37:00,74.766,74.812,74.752,74.775,97680000.0
2008-09-22 03:38:00,74.794,74.794,74.765,74.765,104190000.0
2008-09-22 03:39:00,74.759,74.79,74.753,74.763,131710000.0
2008-09-22 03:40:00,74.782,74.801,74.777,74.801,68850000.0
2008-09-22 03:41:00,74.819,74.852,74.806,74.819,93360000.0
2008-09-22 03:42:00,74.807,74.822,74.803,74.803,64550000.0
2008-09-22 03:43:00,74.804,74.804,74.787,74.79,101120000.0
2008-09-22 03:44:00,74.801,74.821,74.786,74.803,65740000.0
2008-09-22 03:45:00,74.832,74.832,74.797,74.801,71660000.0
2008-09-22 03:46:00,74.795,74.8,74.783,74.796,85510000.0
2008-09-22 03:47:00,74.785,74.8,74.783,74.783,68970000.0
2008-09-22 03:48:00,74.804,74.805,74.784,74.805,81840000.0
2008-09-22 03:49:00,74.796,74.825,74.792,74.825,74390000.0
2008-09-22 03:50:00,74.84,74.872,74.833,74.862,100660000.0
2008-09-22 03:51:00,74.848,74.848,74.824,74.828,61790000.0
2008-09-22 03:52:00,74.828,74.854,74.828,74.854,85340000.0
2008-09-22 03:53:00,74.838,74.885,74.829,74.875,87380000.0
2008-09-22 03:54:00,74.905,74.921,74.876,74.915,96980000.0
2008-09-22 03:55:00,74.91,74.92,74.87,74.896,110470000.0
2008-09-22 03:56:00,74.898,74.903,74.882,74.89,124990000.0
2008-09-22 03:57:00,74.893,74.91,74.887,74.906,68510000.0
2008-09-22 03:58:00,74.891,74.908,74.868,74.908,69150000.0
2008-09-22 03:59:00,74.889,74.919,74.869,74.912,86650000.0
2008-09-22 04:00:00,74.922,74.937,74.898,74.922,94970000.0
2008-09-22 04:01:00,74.928,74.937,74.909,74.926,46400000.0
2008-09-22 04:02:00,74.927,74.95,74.908,74.921,75870000.0
2008-09-22 04:03:00,74.917,74.922,74.893,74.893,71790000.0
2008-09-22 04:04:00,74.903,74.927,74.9,74.917,108470000.0
2008-09-22 04:05:00,74.913,74.931,74.913,74.929,64420000.0
2008-09-22 04:06:00,74.939,74.939,74.912,74.924,32730000.0
2008-09-22 04:07:00,74.908,74.915,74.893,74.903,43150000.0
2008-09-22 04:08:00,74.894,74.898,74.838,74.839,57690000.0
2008-09-22 04:09:00,74.83,74.86,74.827,74.843,106370000.0
2008-09-22 04:10:00,74.843,74.862,74.843,74.862,79270000.0
2008-09-22 04:11:00,74.851,74.856,74.841,74.856,36890000.0
2008-09-22 04:12:00,74.856,74.86,74.837,74.86,66100000.0
2008-09-22 04:13:00,74.864,74.884,74.864,74.882,76550000.0
2008-09-22 04:14:00,74.867,74.873,74.859,74.859,24300000.0
2008-09-22 04:15:00,74.866,74.866,74.854,74.857,22950000.0
2008-09-22 04:16:00,74.829,74.842,74.816,74.825,35020000.0
2008-09-22 04:17:00,74.827,74.837,74.821,74.827,63140000.0
2008-09-22 04:18:00,74.829,74.829,74.805,74.806,70690000.0
2008-09-22 04:19:00,74.803,74.812,74.788,74.811,93780000.0
2008-09-22 04:20:00,74.807,74.811,74.794,74.801,35780000.0
2008-09-22 04:21:00,74.813,74.813,74.785,74.791,57410000.0
2008-09-22 04:22:00,74.802,74.81,74.79,74.796,46440000.0
2008-09-22 04:23:00,74.787,74.792,74.741,74.787,53330000.0
2008-09-22 04:24:00,74.767,74.788,74.767,74.767,51430000.0
2008-09-22 04:25:00,74.782,74.793,74.773,74.78,49260000.0
2008-09-22 04:26:00,74.779,74.787,74.764,74.764,13920000.0
2008-09-22 04:27:00,74.772,74.777,74.755,74.761,22810000.0
2008-09-22 04:28:00,74.763,74.787,74.755,74.761,48610000.0
2008-09-22 04:29:00,74.771,74.794,74.757,74.794,33330000.0
2008-09-22 04:30:00,74.814,74.824,74.797,74.81,37090000.0
2008-09-22 04:31:00,74.804,74.809,74.784,74.792,55890000.0
2008-09-22 04:32:00,74.805,74.813,74.796,74.811,70210000.0
2008-09-22 04:33:00,74.818,74.833,74.805,74.832,143960000.0
2008-09-22 04:34:00,74.827,74.857,74.81,74.854,78270000.0
2008-09-22 04:35:00,74.832,74.864,74.832,74.854,97400000.0
2008-09-22 04:36:00,74.852,74.853,74.825,74.853,74520000.0
2008-09-22 04:37:00,74.831,74.845,74.831,74.84,50490000.0
2008-09-22 04:38:00,74.84,74.849,74.839,74.84,48160000.0
2008-09-22 04:39:00,74.85,74.85,74.82,74.831,30840000.0
2008-09-22 04:40:00,74.835,74.835,74.829,74.834,87730000.0
2008-09-22 04:41:00,74.821,74.823,74.803,74.821,95900000.0
2008-09-22 04:42:00,74.832,74.835,74.802,74.833,34260000.0
2008-09-22 04:43:00,74.811,74.825,74.805,74.825,63380000.0
2008-09-22 04:44:00,74.815,74.816,74.809,74.815,30670000.0
2008-09-22 04:45:00,74.822,74.822,74.812,74.814,12480000.0
2008-09-22 04:46:00,74.836,74.849,74.8,74.825,54280000.0
2008-09-22 04:47:00,74.84,74.847,74.816,74.839,34450000.0
2008-09-22 04:48:00,74.839,74.843,74.827,74.84,34540000.0
2008-09-22 04:49:00,74.858,74.861,74.845,74.856,107420000.0
2008-09-22 04:50:00,74.852,74.876,74.842,74.867,97220000.0
2008-09-22 04:51:00,74.878,74.892,74.865,74.886,80480000.0
2008-09-22 04:52:00,74.882,74.903,74.882,74.903,68540000.0
2008-09-22 04:53:00,74.901,74.907,74.892,74.892,130030000.0
2008-09-22 04:54:00,74.906,74.921,74.894,74.92,126460000.0
2008-09-22 04:55:00,74.912,74.928,74.909,74.912,46300000.0
2008-09-22 04:56:00,74.904,74.937,74.904,74.931,60060000.0
2008-09-22 04:57:00,74.928,74.938,74.925,74.933,77120000.0
2008-09-22 04:58:00,74.935,74.959,74.935,74.948,65450000.0
2008-09-22 04:59:00,74.971,74.973,74.936,74.956,64120000.0
2008-09-22 05:00:00,74.944,74.944,74.927,74.929,39940000.0
2008-09-22 05:01:00,74.916,74.933,74.908,74.908,83610000.0
2008-09-22 05:02:00,74.903,74.921,74.902,74.907,91070000.0
2008-09-22 05:03:00,74.918,74.921,74.908,74.915,65460000.0
2008-09-22 05:04:00,74.905,74.923,74.905,74.921,73890000.0
2008-09-22 05:05:00,74.921,74.927,74.92,74.925,65230000.0
2008-09-22 05:06:00,74.936,74.936,74.914,74.929,70510000.0
2008-09-22 05:07:00,74.889,74.912,74.869,74.905,92620000.0
2008-09-22 05:08:00,74.887,74.908,74.885,74.904,64720000.0
2008-09-22 05:09:00,74.919,74.924,74.896,74.896,66840000.0
2008-09-22 05:10:00,74.896,74.905,74.895,74.904,81490000.0
2008-09-22 05:11:00,74.909,74.933,74.909,74.924,56270000.0
2008-09-22 05:12:00,74.964,75.022,74.943,74.981,39140000.0
2008-09-22 05:13:00,74.965,74.973,74.933,74.942,61980000.0
2008-09-22 05:14:00,74.951,74.975,74.94,74.945,79280000.0
2008-09-22 05:15:00,74.96,74.967,74.923,74.928,119440000.0
2008-09-22 05:16:00,74.936,74.952,74.936,74.948,96880000.0
2008-09-22 05:17:00,74.963,74.979,74.957,74.978,88530000.0
2008-09-22 05:18:00,74.981,74.988,74.959,74.988,83650000.0
2008-09-22 05:19:00,74.981,74.994,74.965,74.977,121660000.0
2008-09-22 05:20:00,74.989,75.005,74.98,74.996,122110000.0
2008-09-22 05:21:00,75.018,75.018,74.996,75.008,67270000.0
2008-09-22 05:22:00,75.014,75.022,75.011,75.013,61590000.0
2008-09-22 05:23:00,75.024,75.034,75.024,75.034,60620000.0
2008-09-22 05:24:00,75.043,75.046,75.032,75.037,112860000.0
2008-09-22 05:25:00,75.029,75.029,75.011,75.019,100240000.0
2008-09-22 05:26:00,75.006,75.011,74.99,75.0,111890000.0
2008-09-22 05:27:00,74.995,74.995,74.982,74.987,54170000.0
2008-09-22 05:28:00,74.993,74.998,74.974,74.98,77060000.0
2008-09-22 05:29:00,74.957,74.957,74.927,74.945,81290000.0
2008-09-22 05:30:00,74.962,74.962,74.936,74.948,82240000.0
2008-09-22 05:31:00,74.964,74.964,74.934,74.947,79550000.0
2008-09-22 05:32:00,74.945,74.963,74.945,74.955,101460000.0
2008-09-22 05:33:00,74.975,74.986,74.957,74.968,98560000.0
2008-09-22 05:34:00,74.95,74.956,74.947,74.956,74260000.0
2008-09-22 05:35:00,74.947,74.947,74.939,74.947,87400000.0
2008-09-22 05:36:00,74.973,74.985,74.965,74.965,92950000.0
2008-09-22 05:37:00,74.962,74.979,74.947,74.95,75470000.0
2008-09-22 05:38:00,74.956,74.964,74.954,74.963,100270000.0
2008-09-22 05:39:00,74.969,74.969,74.934,74.946,52500000.0
2008-09-22 05:40:00,74.952,74.96,74.944,74.949,93520000.0
2008-09-22 05:41:00,74.943,74.971,74.941,74.96,77240000.0
2008-09-22 05:42:00,74.988,74.988,74.956,74.962,71350000.0
2008-09-22 05:43:00,74.954,74.968,74.953,74.958,64360000.0
2008-09-22 05:44:00,74.97,74.973,74.963,74.973,111490000.0
2008-09-22 05:45:00,74.964,74.976,74.964,74.968,94620000.0
2008-09-22 05:46:00,74.95,74.956,74.948,74.954,106530000.0
2008-09-22 05:47:00,74.937,74.954,74.933,74.936,139660000.0
2008-09-22 05:48:00,74.959,74.959,74.935,74.956,112350000.0
2008-09-22 05:49:00,74.944,74.961,74.938,74.961,105770000.0
2008-09-22 05:50:00,74.955,74.956,74.949,74.956,117180000.0
2008-09-22 05:51:00,74.981,74.981,74.93,74.93,99000000.0
2008-09-22 05:52:00,74.938,74.947,74.913,74.938,28600000.0
2008-09-22 05:53:00,74.91,74.917,74.894,74.901,84710000.0
2008-09-22 05:54:00,74.93,74.932,74.895,74.931,95120000.0
2008-09-22 05:55:00,74.927,74.944,74.904,74.933,110260000.0
2008-09-22 05:56:00,74.937,74.95,74.937,74.949,80520000.0
2008-09-22 05:57:00,74.959,74.959,74.925,74.941,74870000.0
2008-09-22 05:58:00,74.954,74.965,74.934,74.961,69040000.0
2008-09-22 05:59:00,74.949,74.962,74.928,74.932,85280000.0
2008-09-22 06:00:00,74.915,74.947,74.872,74.927,124350000.0
2008-09-22 06:01:00,74.956,74.963,74.941,74.945,79830000.0
2008-09-22 06:02:00,74.95,74.962,74.95,74.95,59990000.0
2008-09-22 06:03:00,74.945,74.96,74.943,74.96,87290000.0
2008-09-22 06:04:00,74.949,74.969,74.946,74.961,66090000.0
2008-09-22 06:05:00,74.966,74.966,74.951,74.956,58940000.0
2008-09-22 06:06:00,74.983,75.0,74.977,74.985,63770000.0
2008-09-22 06:07:00,74.988,75.0,74.984,74.995,88690000.0
2008-09-22 06:08:00,74.979,74.991,74.973,74.991,114010000.0
2008-09-22 06:09:00,75.009,75.01,74.988,75.01,94540000.0
2008-09-22 06:10:00,75.026,75.057,75.026,75.042,77500000.0
2008-09-22 06:11:00,75.023,75.035,75.021,75.021,98250000.0
2008-09-22 06:12:00,75.039,75.039,75.004,75.023,71050000.0
2008-09-22 06:13:00,75.018,75.03,75.005,75.005,84100000.0
2008-09-22 06:14:00,75.003,75.02,74.997,74.998,122020000.0
2008-09-22 06:15:00,75.011,75.011,74.991,75.006,51520000.0
2008-09-22 06:16:00,75.004,75.004,74.965,74.981,102680000.0
2008-09-22 06:17:00,74.981,74.981,74.956,74.962,75130000.0
2008-09-22 06:18:00,74.964,74.969,74.947,74.947,97850000.0
2008-09-22 06:19:00,74.954,74.976,74.954,74.97,89600000.0
2008-09-22 06:20:00,74.966,74.971,74.957,74.963,52480000.0
2008-09-22 06:21:00,74.952,74.954,74.929,74.94,56210000.0
2008-09-22 06:22:00,74.932,74.958,74.932,74.956,107070000.0
2008-09-22 06:23:00,74.954,74.962,74.944,74.952,124070000.0
2008-09-22 06:24:00,74.963,74.971,74.94,74.964,123840000.0
2008-09-22 06:25:00,74.952,74.977,74.947,74.976,109400000.0
2008-09-22 06:26:00,74.994,75.007,74.982,74.992,137280000.0
2008-09-22 06:27:00,75.001,75.013,74.977,74.998,111200000.0
2008-09-22 06:28:00,74.98,74.988,74.978,74.983,80840000.0
2008-09-22 06:29:00,74.984,74.999,74.971,74.986,85080000.0
2008-09-22 06:30:00,74.989,74.989,74.96,74.971,74870000.0
2008-09-22 06:31:00,74.963,74.988,74.963,74.987,98860000.0
2008-09-22 06:33:00,74.998,75.0,74.984,74.987,170290000.0
2008-09-22 06:34:00,74.988,75.007,74.98,75.007,101640000.0
2008-09-22 06:35:00,75.014,75.022,75.01,75.012,56210000.0
2008-09-22 06:36:00,75.039,75.067,75.037,75.044,66440000.0
2008-09-22 06:37:00,75.039,75.072,75.039,75.048,90440000.0
2008-09-22 06:38:00,75.069,75.086,75.057,75.083,142210000.0
2008-09-22 06:39:00,75.091,75.091,75.066,75.082,107360000.0
2008-09-22 06:40:00,75.073,75.074,75.055,75.068,105120000.0
2008-09-22 06:41:00,75.082,75.09,75.063,75.078,90860000.0
2008-09-22 06:42:00,75.1,75.123,75.095,75.107,119040000.0
2008-09-22 06:43:00,75.112,75.124,75.109,75.109,144010000.0
2008-09-22 06:44:00,75.114,75.121,75.099,75.121,113340000.0
2008-09-22 06:45:00,75.123,75.125,75.114,75.114,80150000.0
2008-09-22 06:46:00,75.115,75.132,75.096,75.112,63490000.0
2008-09-22 06:47:00,75.094,75.096,75.056,75.056,54820000.0
2008-09-22 06:48:00,75.048,75.049,75.027,75.04,58170000.0
2008-09-22 06:49:00,75.037,75.058,75.026,75.042,96470000.0
2008-09-22 06:50:00,75.051,75.063,75.049,75.049,58320000.0
2008-09-22 06:51:00,75.046,75.052,75.036,75.046,108610000.0
2008-09-22 06:53:00,75.044,75.055,75.042,75.049,109690000.0
2008-09-22 06:54:00,75.058,75.073,75.053,75.055,124960000.0
2008-09-22 06:55:00,75.057,75.062,75.027,75.04,111490000.0
2008-09-22 06:56:00,75.054,75.057,75.049,75.05,88860000.0
2008-09-22 06:57:00,75.048,75.048,75.025,75.048,50420000.0
2008-09-22 06:58:00,75.042,75.06,75.028,75.028,62550000.0
2008-09-22 06:59:00,75.025,75.026,75.017,75.017,105800000.0
2008-09-22 07:00:00,75.033,75.04,75.011,75.011,121000000.0
2008-09-22 07:01:00,75.022,75.056,75.014,75.044,90180000.0
2008-09-22 07:02:00,75.02,75.038,74.989,75.002,53750000.0
2008-09-22 07:03:00,75.018,75.027,74.994,75.008,86500000.0
2008-09-22 07:04:00,75.016,75.023,75.004,75.01,113500000.0
2008-09-22 07:05:00,75.0,75.027,74.997,75.005,72270000.0
2008-09-22 07:06:00,75.037,75.037,74.997,74.997,97270000.0
2008-09-22 07:07:00,74.998,75.017,74.983,74.984,73210000.0
2008-09-22 07:08:00,74.984,75.008,74.98,75.0,85320000.0
2008-09-22 07:09:00,75.0,75.008,74.976,74.988,102270000.0
2008-09-22 07:10:00,74.985,75.003,74.984,74.996,131440000.0
2008-09-22 07:11:00,74.975,75.007,74.962,74.976,99790000.0
2008-09-22 07:12:00,75.001,75.011,74.988,74.999,93930000.0
2008-09-22 07:13:00,74.993,75.021,74.989,74.989,111320000.0
2008-09-22 07:14:00,74.991,75.004,74.982,75.001,81880000.0
2008-09-22 07:15:00,75.003,75.006,74.989,75.006,130620000.0
2008-09-22 07:16:00,74.996,75.018,74.989,74.995,79130000.0
2008-09-22 07:17:00,74.983,74.995,74.979,74.981,93160000.0
2008-09-22 07:18:00,74.988,74.99,74.968,74.975,94060000.0
2008-09-22 07:19:00,74.98,74.988,74.967,74.977,85830000.0
2008-09-22 07:20:00,74.997,75.001,74.972,74.989,108690000.0
2008-09-22 07:21:00,74.998,75.01,74.984,75.008,123900000.0
2008-09-22 07:22:00,74.992,75.011,74.992,75.001,116210000.0
2008-09-22 07:23:00,75.028,75.03,75.014,75.026,86770000.0
2008-09-22 07:24:00,75.023,75.027,75.005,75.009,128560000.0
2008-09-22 07:25:00,74.996,75.006,74.986,74.998,99980000.0
2008-09-22 07:26:00,74.981,75.001,74.98,74.987,25960000.0
2008-09-22 07:27:00,74.993,75.005,74.974,74.985,53200000.0
2008-09-22 07:28:00,74.969,74.975,74.959,74.971,112870000.0
2008-09-22 07:29:00,74.987,74.992,74.973,74.985,134390000.0
2008-09-22 07:30:00,74.969,74.994,74.968,74.983,128790000.0
2008-09-22 07:31:00,74.984,74.987,74.965,74.977,133200000.0
2008-09-22 07:32:00,74.973,74.991,74.972,74.977,96940000.0
2008-09-22 07:33:00,74.98,74.982,74.956,74.981,95330000.0
2008-09-22 07:34:00,74.963,74.967,74.952,74.96,69820000.0
2008-09-22 07:35:00,74.97,74.996,74.966,74.99,9950000.0
2008-09-22 07:36:00,75.008,75.025,74.995,75.025,102620000.0
2008-09-22 07:37:00,75.033,75.039,75.007,75.039,8080000.0
2008-09-22 07:38:00,75.045,75.059,75.045,75.059,13570000.0
2008-09-22 07:39:00,75.044,75.06,75.022,75.025,12020000.0
2008-09-22 07:40:00,75.002,75.009,74.997,74.999,47600000.0
2008-09-22 07:41:00,74.979,74.983,74.978,74.981,12580000.0
2008-09-22 07:42:00,74.986,74.987,74.976,74.976,12640000.0
2008-09-22 07:43:00,74.983,74.993,74.976,74.983,23920000.0
2008-09-22 07:44:00,74.99,74.99,74.974,74.98,75470000.0
2008-09-22 07:45:00,74.999,75.0,74.991,74.994,11550000.0
2008-09-22 07:46:00,75.001,75.009,74.985,75.005,19170000.0
2008-09-22 07:47:00,75.014,75.024,75.014,75.017,14160000.0
2008-09-22 07:48:00,75.031,75.031,75.012,75.027,8080000.0
2008-09-22 07:49:00,75.014,75.017,75.011,75.017,14840000.0
2008-09-22 07:50:00,75.002,75.008,74.977,75.008,12400000.0
2008-09-22 07:51:00,75.005,75.022,75.005,75.012,14470000.0
2008-09-22 07:52:00,75.014,75.024,75.003,75.015,67670000.0
2008-09-22 07:53:00,75.012,75.035,75.006,75.033,12050000.0
2008-09-22 07:54:00,75.055,75.055,75.042,75.053,10000000.0
2008-09-22 07:55:00,75.052,75.053,75.04,75.048,13040000.0
2008-09-22 07:56:00,75.043,75.043,75.014,75.015,16330000.0
2008-09-22 07:57:00,75.026,75.04,75.017,75.017,22950000.0
2008-09-22 07:58:00,75.019,75.03,75.014,75.015,16710000.0
2008-09-22 07:59:00,75.009,75.018,75.005,75.017,20080000.0
2008-09-22 08:00:00,75.005,75.005,74.979,74.98,8080000.0
2008-09-22 08:01:00,74.968,74.981,74.955,74.974,90610000.0
2008-09-22 08:02:00,74.987,74.987,74.966,74.971,15850000.0
2008-09-22 08:03:00,74.974,74.979,74.964,74.978,16000000.0
2008-09-22 08:04:00,74.972,74.982,74.948,74.954,20040000.0
2008-09-22 08:05:00,74.944,74.947,74.922,74.931,12590000.0
2008-09-22 08:06:00,74.936,74.968,74.932,74.968,12430000.0
2008-09-22 08:07:00,74.97,74.987,74.96,74.983,13200000.0
2008-09-22 08:08:00,74.968,74.979,74.951,74.962,67640000.0
2008-09-22 08:09:00,74.946,74.951,74.93,74.939,22960000.0
2008-09-22 08:10:00,74.923,74.937,74.901,74.91,62570000.0
2008-09-22 08:11:00,74.915,74.92,74.897,74.92,106790000.0
2008-09-22 08:12:00,74.928,74.928,74.899,74.907,18090000.0
2008-09-22 08:13:00,74.936,74.942,74.917,74.925,23100000.0
2008-09-22 08:14:00,74.934,74.944,74.934,74.936,13200000.0
2008-09-22 08:15:00,74.946,74.955,74.925,74.948,11320000.0
2008-09-22 08:16:00,74.957,74.977,74.948,74.977,78590000.0
2008-09-22 08:17:00,74.978,74.992,74.973,74.992,68500000.0
2008-09-22 08:18:00,75.003,75.015,74.983,75.006,102060000.0
2008-09-22 08:19:00,75.007,75.007,75.0,75.004,9390000.0
2008-09-22 08:20:00,75.006,75.012,74.992,75.012,48390000.0
2008-09-22 08:21:00,75.017,75.024,74.999,75.012,38910000.0
2008-09-22 08:22:00,75.007,75.014,75.004,75.004,15430000.0
2008-09-22 08:23:00,75.005,75.014,74.993,75.006,13560000.0
2008-09-22 08:24:00,75.0,75.001,74.985,74.987,27960000.0
2008-09-22 08:25:00,74.996,74.996,74.982,74.996,10520000.0
2008-09-22 08:26:00,74.971,74.972,74.941,74.951,55680000.0
2008-09-22 08:27:00,74.969,74.99,74.938,74.966,101160000.0
2008-09-22 08:28:00,74.96,74.96,74.934,74.947,16220000.0
2008-09-22 08:29:00,74.914,74.925,74.881,74.903,14250000.0
2008-09-22 08:30:00,74.909,74.92,74.903,74.919,64450000.0
2008-09-22 08:31:00,74.904,74.919,74.877,74.896,140760000.0
2008-09-22 08:32:00,74.909,74.931,74.898,74.931,118910000.0
2008-09-22 08:33:00,74.928,74.928,74.898,74.913,10360000.0
2008-09-22 08:34:00,74.909,74.926,74.903,74.919,14920000.0
2008-09-22 08:35:00,74.922,74.931,74.911,74.913,13250000.0
2008-09-22 08:36:00,74.929,74.929,74.904,74.922,9810000.0
2008-09-22 08:37:00,74.918,74.928,74.887,74.908,36360000.0
2008-09-22 08:38:00,74.867,74.902,74.852,74.857,28440000.0
2008-09-22 08:39:00,74.861,74.866,74.853,74.861,11330000.0
2008-09-22 08:40:00,74.873,74.892,74.86,74.878,63020000.0
2008-09-22 08:41:00,74.89,74.898,74.856,74.881,16560000.0
2008-09-22 08:42:00,74.886,74.9,74.877,74.898,13900000.0
2008-09-22 08:43:00,74.867,74.894,74.864,74.869,11130000.0
2008-09-22 08:44:00,74.844,74.86,74.833,74.833,9760000.0
2008-09-22 08:45:00,74.823,74.845,74.816,74.816,19430000.0
2008-09-22 08:46:00,74.819,74.839,74.803,74.829,96830000.0
2008-09-22 08:47:00,74.813,74.814,74.803,74.813,9020000.0
2008-09-22 08:48:00,74.802,74.808,74.785,74.787,16230000.0
2008-09-22 08:49:00,74.766,74.792,74.765,74.783,22760000.0
2008-09-22 08:50:00,74.779,74.796,74.777,74.788,59720000.0
2008-09-22 08:51:00,74.791,74.817,74.758,74.811,68120000.0
2008-09-22 08:52:00,74.835,74.837,74.811,74.822,14920000.0
2008-09-22 08:53:00,74.814,74.814,74.807,74.813,9060000.0
2008-09-22 08:54:00,74.818,74.82,74.795,74.799,13520000.0
2008-09-22 08:55:00,74.808,74.81,74.806,74.806,8080000.0
2008-09-22 08:56:00,74.813,74.824,74.804,74.81,86250000.0
2008-09-22 08:57:00,74.824,74.853,74.817,74.853,33520000.0
2008-09-22 08:58:00,74.846,74.892,74.846,74.887,13160000.0
2008-09-22 08:59:00,74.891,74.891,74.873,74.89,9760000.0
2008-09-22 09:00:00,74.866,74.881,74.84,74.853,62450000.0
2008-09-22 09:01:00,74.858,74.864,74.841,74.852,9970000.0
2008-09-22 09:02:00,74.859,74.869,74.835,74.838,103730000.0
2008-09-22 09:03:00,74.844,74.868,74.812,74.848,94980000.0
2008-09-22 09:04:00,74.839,74.85,74.821,74.85,14880000.0
2008-09-22 09:05:00,74.862,74.865,74.843,74.864,14290000.0
2008-09-22 09:06:00,74.865,74.869,74.858,74.868,8730000.0
2008-09-22 09:07:00,74.881,74.884,74.872,74.876,22540000.0
2008-09-22 09:08:00,74.865,74.882,74.863,74.871,82460000.0
2008-09-22 09:09:00,74.857,74.857,74.816,74.844,11460000.0
2008-09-22 09:10:00,74.827,74.845,74.816,74.82,90640000.0
2008-09-22 09:11:00,74.829,74.832,74.82,74.832,12450000.0
2008-09-22 09:12:00,74.83,74.84,74.823,74.837,16010000.0
2008-09-22 09:13:00,74.838,74.851,74.838,74.844,129080000.0
2008-09-22 09:14:00,74.85,74.851,74.842,74.851,19330000.0
2008-09-22 09:15:00,74.845,74.86,74.83,74.83,6010000.0
2008-09-22 09:16:00,74.829,74.847,74.816,74.838,70780000.0
2008-09-22 09:17:00,74.837,74.858,74.837,74.856,22620000.0
2008-09-22 09:18:00,74.863,74.871,74.844,74.858,73850000.0
2008-09-22 09:19:00,74.88,74.88,74.861,74.876,12030000.0
2008-09-22 09:20:00,74.872,74.88,74.856,74.867,12810000.0
2008-09-22 09:21:00,74.838,74.838,74.811,74.823,9400000.0
2008-09-22 09:22:00,74.809,74.809,74.79,74.79,13910000.0
2008-09-22 09:23:00,74.788,74.811,74.782,74.802,10540000.0
2008-09-22 09:24:00,74.826,74.83,74.796,74.8,77790000.0
2008-09-22 09:25:00,74.782,74.782,74.747,74.769,12590000.0
2008-09-22 09:26:00,74.744,74.767,74.738,74.747,15400000.0
2008-09-22 09:27:00,74.779,74.779,74.757,74.757,13940000.0
2008-09-22 09:28:00,74.744,74.762,74.731,74.741,11830000.0
2008-09-22 09:29:00,74.741,74.784,74.741,74.746,10600000.0
2008-09-22 09:30:00,74.782,74.79,74.766,74.775,20330000.0
2008-09-22 09:31:00,74.783,74.789,74.772,74.784,15630000.0
2008-09-22 09:32:00,74.78,74.799,74.737,74.769,81300000.0
2008-09-22 09:33:00,74.771,74.775,74.745,74.761,68720000.0
2008-09-22 09:34:00,74.772,74.794,74.772,74.778,17170000.0
2008-09-22 09:35:00,74.763,74.781,74.746,74.748,62720000.0
2008-09-22 09:36:00,74.762,74.762,74.744,74.745,14660000.0
2008-09-22 09:37:00,74.761,74.78,74.755,74.77,76310000.0
2008-09-22 09:38:00,74.776,74.793,74.749,74.793,13370000.0
2008-09-22 09:39:00,74.777,74.799,74.777,74.781,9410000.0
2008-09-22 09:40:00,74.781,74.796,74.774,74.778,42910000.0
2008-09-22 09:41:00,74.793,74.793,74.77,74.775,35690000.0
2008-09-22 09:42:00,74.775,74.775,74.75,74.755,16930000.0
2008-09-22 09:43:00,74.771,74.792,74.762,74.777,16350000.0
2008-09-22 09:44:00,74.778,74.806,74.778,74.806,11710000.0
2008-09-22 09:45:00,74.82,74.822,74.793,74.794,14870000.0
2008-09-22 09:46:00,74.818,74.822,74.811,74.814,18000000.0
2008-09-22 09:47:00,74.813,74.88,74.813,74.861,13120000.0
2008-09-22 09:48:00,74.873,74.876,74.846,74.848,15590000.0
2008-09-22 09:49:00,74.864,74.893,74.843,74.884,12440000.0
2008-09-22 09:50:00,74.887,74.901,74.887,74.901,9620000.0
2008-09-22 09:51:00,74.915,74.934,74.899,74.914,12070000.0
2008-09-22 09:52:00,74.912,74.915,74.896,74.91,15960000.0
2008-09-22 09:53:00,74.892,74.947,74.891,74.92,18080000.0
2008-09-22 09:54:00,74.937,74.944,74.875,74.882,19240000.0
2008-09-22 09:55:00,74.87,74.87,74.853,74.869,17920000.0
2008-09-22 09:56:00,74.882,74.894,74.856,74.878,39170000.0
2008-09-22 09:57:00,74.868,74.87,74.85,74.85,16000000.0
2008-09-22 09:58:00,74.875,74.901,74.869,74.901,36350000.0
2008-09-22 09:59:00,74.912,74.914,74.854,74.854,17200000.0
2008-09-22 10:00:00,74.903,74.967,74.863,74.888,15220000.0
2008-09-22 10:01:00,74.917,74.921,74.868,74.905,15780000.0
2008-09-22 10:02:00,74.881,74.898,74.866,74.866,12590000.0
2008-09-22 10:03:00,74.893,74.913,74.89,74.903,12400000.0
2008-09-22 10:04:00,74.907,74.907,74.868,74.876,9460000.0
2008-09-22 10:05:00,74.867,74.879,74.862,74.872,9780000.0
2008-09-22 10:06:00,74.892,74.897,74.867,74.877,48360000.0
2008-09-22 10:07:00,74.862,74.884,74.829,74.831,139240000.0
2008-09-22 10:08:00,74.826,74.836,74.823,74.835,13190000.0
2008-09-22 10:09:00,74.854,74.861,74.837,74.851,17680000.0
2008-09-22 10:10:00,74.842,74.864,74.826,74.864,13070000.0
2008-09-22 10:11:00,74.835,74.851,74.835,74.842,13350000.0
2008-09-22 10:12:00,74.854,74.874,74.848,74.866,65780000.0
2008-09-22 10:13:00,74.855,74.874,74.839,74.869,9860000.0
2008-09-22 10:14:00,74.838,74.838,74.803,74.832,16730000.0
2008-09-22 10:15:00,74.791,74.814,74.791,74.801,12960000.0
2008-09-22 10:16:00,74.81,74.833,74.798,74.831,66870000.0
2008-09-22 10:17:00,74.822,74.839,74.817,74.824,49170000.0
2008-09-22 10:18:00,74.812,74.812,74.752,74.796,15960000.0
2008-09-22 10:19:00,74.784,74.805,74.781,74.805,10700000.0
2008-09-22 10:20:00,74.827,74.833,74.816,74.821,14460000.0
2008-09-22 10:21:00,74.803,74.82,74.792,74.807,18450000.0
2008-09-22 10:22:00,74.826,74.827,74.806,74.806,17360000.0
2008-09-22 10:23:00,74.797,74.797,74.78,74.786,16000000.0
2008-09-22 10:24:00,74.788,74.814,74.773,74.792,15220000.0
2008-09-22 10:25:00,74.792,74.818,74.792,74.798,11350000.0
2008-09-22 10:26:00,74.807,74.82,74.802,74.82,58650000.0
2008-09-22 10:27:00,74.822,74.823,74.786,74.786,18310000.0
2008-09-22 10:28:00,74.791,74.808,74.791,74.797,21400000.0
2008-09-22 10:29:00,74.807,74.807,74.79,74.806,9810000.0
2008-09-22 10:30:00,74.797,74.798,74.767,74.788,36830000.0
2008-09-22 10:31:00,74.801,74.829,74.776,74.809,90290000.0
2008-09-22 10:32:00,74.83,74.842,74.828,74.84,16280000.0
2008-09-22 10:33:00,74.821,74.821,74.777,74.814,11310000.0
2008-09-22 10:34:00,74.812,74.813,74.798,74.802,37680000.0
2008-09-22 10:35:00,74.816,74.827,74.797,74.802,19490000.0
2008-09-22 10:36:00,74.816,74.84,74.807,74.831,13010000.0
2008-09-22 10:37:00,74.851,74.893,74.851,74.861,12060000.0
2008-09-22 10:38:00,74.899,74.935,74.893,74.935,7520000.0
2008-09-22 10:39:00,74.92,74.92,74.896,74.897,12060000.0
2008-09-22 10:40:00,74.912,74.929,74.91,74.922,14870000.0
2008-09-22 10:41:00,74.936,74.936,74.917,74.924,61350000.0
2008-09-22 10:42:00,74.943,74.951,74.928,74.933,14360000.0
2008-09-22 10:43:00,74.933,74.962,74.914,74.914,16000000.0
2008-09-22 10:44:00,74.898,74.913,74.885,74.885,9780000.0
2008-09-22 10:45:00,74.868,74.868,74.843,74.86,16380000.0
2008-09-22 10:46:00,74.862,74.891,74.861,74.891,14360000.0
2008-09-22 10:47:00,74.891,74.922,74.877,74.922,10940000.0
2008-09-22 10:48:00,74.94,74.947,74.919,74.934,15210000.0
2008-09-22 10:49:00,74.949,74.966,74.946,74.946,16980000.0
2008-09-22 10:50:00,74.933,74.94,74.888,74.894,106540000.0
2008-09-22 10:51:00,74.897,74.925,74.89,74.898,90040000.0
2008-09-22 10:52:00,74.9,74.916,74.893,74.893,13800000.0
2008-09-22 10:53:00,74.905,74.95,74.9,74.932,89280000.0
2008-09-22 10:54:00,74.939,74.943,74.916,74.943,142990000.0
2008-09-22 10:55:00,74.948,74.952,74.925,74.936,15600000.0
2008-09-22 10:56:00,74.968,74.976,74.965,74.968,21220000.0
2008-09-22 10:57:00,74.986,74.992,74.975,74.985,58630000.0
2008-09-22 10:58:00,75.001,75.004,74.98,75.004,12620000.0
2008-09-22 10:59:00,75.007,75.021,74.983,74.998,12870000.0
2008-09-22 11:00:00,75.009,75.009,74.986,75.003,15660000.0
2008-09-22 11:01:00,74.987,75.008,74.987,74.996,14460000.0
2008-09-22 11:02:00,74.974,74.993,74.972,74.987,20100000.0
2008-09-22 11:03:00,74.999,75.012,74.993,75.006,12580000.0
2008-09-22 11:04:00,75.016,75.033,75.016,75.033,7150000.0
2008-09-22 11:05:00,75.038,75.049,75.027,75.044,69010000.0
2008-09-22 11:06:00,75.037,75.052,75.018,75.03,18060000.0
2008-09-22 11:07:00,75.022,75.039,75.015,75.038,9480000.0
2008-09-22 11:08:00,75.052,75.061,75.044,75.061,14860000.0
2008-09-22 11:09:00,75.082,75.089,75.065,75.071,60410000.0
2008-09-22 11:10:00,75.08,75.083,75.002,75.003,18100000.0
2008-09-22 11:11:00,74.985,75.03,74.982,75.024,9010000.0
2008-09-22 11:12:00,75.042,75.053,75.036,75.051,16190000.0
2008-09-22 11:13:00,75.053,75.057,75.036,75.036,9280000.0
2008-09-22 11:14:00,75.026,75.032,75.014,75.017,67580000.0
2008-09-22 11:15:00,75.026,75.035,75.019,75.032,24060000.0
2008-09-22 11:16:00,75.029,75.034,75.023,75.026,84350000.0
2008-09-22 11:17:00,75.033,75.033,75.015,75.03,12250000.0
2008-09-22 11:18:00,75.031,75.037,75.016,75.02,12210000.0
2008-09-22 11:19:00,74.998,74.998,74.95,74.952,11280000.0
2008-09-22 11:20:00,74.961,74.961,74.912,74.943,74430000.0
2008-09-22 11:21:00,74.974,74.974,74.935,74.942,15300000.0
2008-09-22 11:22:00,74.948,74.962,74.942,74.948,122810000.0
2008-09-22 11:23:00,74.959,74.969,74.943,74.965,114020000.0
2008-09-22 11:24:00,74.983,75.015,74.976,75.01,15810000.0
2008-09-22 11:25:00,74.993,75.02,74.988,75.012,9390000.0
2008-09-22 11:26:00,75.021,75.028,74.992,75.014,19350000.0
2008-09-22 11:27:00,75.024,75.047,75.011,75.021,70480000.0
2008-09-22 11:28:00,75.034,75.06,75.023,75.047,11550000.0
2008-09-22 11:29:00,75.05,75.063,75.03,75.063,21000000.0
2008-09-22 11:30:00,75.066,75.096,75.043,75.08,98070000.0
2008-09-22 11:31:00,75.067,75.067,75.05,75.05,13860000.0
2008-09-22 11:32:00,75.05,75.075,75.044,75.075,9950000.0
2008-09-22 11:33:00,75.082,75.082,75.051,75.071,56110000.0
2008-09-22 11:34:00,75.055,75.057,75.044,75.057,8490000.0
2008-09-22 11:35:00,75.049,75.056,75.035,75.035,8120000.0
2008-09-22 11:36:00,75.059,75.059,75.037,75.037,73340000.0
2008-09-22 11:37:00,75.045,75.062,75.042,75.043,22410000.0
2008-09-22 11:38:00,75.046,75.046,75.011,75.011,8840000.0
2008-09-22 11:39:00,75.04,75.067,75.04,75.061,13700000.0
2008-09-22 11:40:00,75.055,75.082,75.044,75.044,14500000.0
2008-09-22 11:41:00,75.041,75.054,75.037,75.046,12580000.0
2008-09-22 11:42:00,75.062,75.062,75.047,75.047,15430000.0
2008-09-22 11:43:00,75.053,75.059,75.045,75.059,16980000.0
2008-09-22 11:44:00,75.058,75.074,75.058,75.074,11640000.0
2008-09-22 11:45:00,75.075,75.075,75.065,75.069,9590000.0
2008-09-22 11:46:00,75.046,75.054,75.043,75.043,10940000.0
2008-09-22 11:47:00,75.047,75.047,75.039,75.043,14250000.0
2008-09-22 11:48:00,75.042,75.042,75.014,75.033,9020000.0
2008-09-22 11:49:00,75.015,75.015,75.002,75.012,17150000.0
2008-09-22 11:50:00,75.02,75.025,75.0,75.018,12070000.0
2008-09-22 11:51:00,75.035,75.043,75.024,75.031,22960000.0
2008-09-22 11:52:00,75.003,75.008,74.95,74.98,60630000.0
2008-09-22 11:53:00,74.969,74.995,74.965,74.98,18450000.0
2008-09-22 11:54:00,74.965,74.965,74.945,74.947,12770000.0
2008-09-22 11:55:00,74.925,74.95,74.917,74.919,61590000.0
2008-09-22 11:56:00,74.945,74.95,74.933,74.943,19950000.0
2008-09-22 11:57:00,74.938,74.939,74.885,74.885,24170000.0
2008-09-22 11:58:00,74.839,74.845,74.802,74.835,137040000.0
2008-09-22 11:59:00,74.817,74.841,74.78,74.786,13990000.0
2008-09-22 12:00:00,74.762,74.794,74.737,74.746,19550000.0
2008-09-22 12:01:00,74.737,74.768,74.737,74.759,7700000.0
2008-09-22 12:02:00,74.713,74.753,74.683,74.742,80890000.0
2008-09-22 12:03:00,74.768,74.796,74.752,74.752,14880000.0
2008-09-22 12:04:00,74.755,74.781,74.755,74.781,17350000.0
2008-09-22 12:05:00,74.783,74.789,74.768,74.768,14120000.0
2008-09-22 12:06:00,74.769,74.782,74.754,74.77,106010000.0
2008-09-22 12:07:00,74.78,74.805,74.78,74.805,12020000.0
2008-09-22 12:08:00,74.789,74.804,74.775,74.779,148350000.0
2008-09-22 12:09:00,74.787,74.799,74.772,74.792,59630000.0
2008-09-22 12:10:00,74.803,74.808,74.787,74.793,69920000.0
2008-09-22 12:11:00,74.796,74.796,74.76,74.786,12850000.0
2008-09-22 12:12:00,74.803,74.841,74.791,74.806,121590000.0
2008-09-22 12:13:00,74.835,74.844,74.83,74.836,17890000.0
2008-09-22 12:14:00,74.854,74.876,74.832,74.834,116790000.0
2008-09-22 12:15:00,74.837,74.85,74.835,74.845,14550000.0
2008-09-22 12:16:00,74.835,74.842,74.813,74.831,17320000.0
2008-09-22 12:17:00,74.816,74.821,74.812,74.819,13750000.0
2008-09-22 12:18:00,74.821,74.839,74.814,74.822,117340000.0
2008-09-22 12:19:00,74.795,74.822,74.795,74.818,7510000.0
2008-09-22 12:20:00,74.827,74.827,74.819,74.819,12150000.0
2008-09-22 12:21:00,74.838,74.847,74.831,74.847,16050000.0
2008-09-22 12:22:00,74.844,74.845,74.815,74.833,56530000.0
2008-09-22 12:23:00,74.833,74.847,74.828,74.845,12100000.0
2008-09-22 12:24:00,74.847,74.85,74.836,74.85,56580000.0
2008-09-22 12:25:00,74.86,74.86,74.846,74.854,14890000.0
2008-09-22 12:26:00,74.843,74.843,74.81,74.813,90750000.0
2008-09-22 12:27:00,74.824,74.824,74.811,74.821,17330000.0
2008-09-22 12:28:00,74.827,74.843,74.815,74.828,97270000.0
2008-09-22 12:29:00,74.843,74.846,74.833,74.836,15770000.0
2008-09-22 12:30:00,74.834,74.841,74.824,74.824,11120000.0
2008-09-22 12:31:00,74.801,74.844,74.8,74.844,17160000.0
2008-09-22 12:32:00,74.86,74.86,74.837,74.857,15660000.0
2008-09-22 12:33:00,74.869,74.869,74.847,74.86,68120000.0
2008-09-22 12:34:00,74.855,74.855,74.837,74.841,11130000.0
2008-09-22 12:35:00,74.856,74.863,74.851,74.858,108670000.0
2008-09-22 12:36:00,74.899,74.929,74.895,74.92,11650000.0
2008-09-22 12:37:00,74.94,74.949,74.93,74.946,15820000.0
2008-09-22 12:38:00,74.964,74.98,74.962,74.962,10380000.0
2008-09-22 12:39:00,74.964,74.964,74.927,74.951,20840000.0
2008-09-22 12:40:00,74.905,74.933,74.903,74.908,11690000.0
2008-09-22 12:41:00,74.889,74.89,74.866,74.885,12660000.0
2008-09-22 12:42:00,74.885,74.889,74.879,74.879,9760000.0
2008-09-22 12:43:00,74.872,74.881,74.866,74.868,20010000.0
2008-09-22 12:44:00,74.872,74.879,74.854,74.875,13940000.0
2008-09-22 12:45:00,74.875,74.875,74.843,74.853,15670000.0
2008-09-22 12:46:00,74.854,74.86,74.839,74.854,25010000.0
2008-09-22 12:47:00,74.846,74.852,74.841,74.851,10380000.0
2008-09-22 12:48:00,74.877,74.877,74.85,74.867,12100000.0
2008-09-22 12:49:00,74.878,74.892,74.877,74.891,12210000.0
2008-09-22 12:50:00,74.892,74.892,74.883,74.885,12400000.0
2008-09-22 12:51:00,74.898,74.898,74.881,74.888,12220000.0
2008-09-22 12:52:00,74.886,74.913,74.885,74.913,8270000.0
2008-09-22 12:53:00,74.916,74.946,74.901,74.936,13940000.0
2008-09-22 12:54:00,74.939,74.95,74.928,74.944,93080000.0
2008-09-22 12:55:00,74.949,74.956,74.898,74.93,11830000.0
2008-09-22 12:56:00,74.905,74.956,74.905,74.953,11880000.0
2008-09-22 12:57:00,74.951,74.967,74.945,74.954,95410000.0
2008-09-22 12:58:00,74.939,74.957,74.922,74.922,15850000.0
2008-09-22 12:59:00,74.94,74.946,74.925,74.927,103560000.0
2008-09-22 13:00:00,74.915,74.922,74.888,74.894,11870000.0
2008-09-22 13:01:00,74.913,74.916,74.904,74.913,18150000.0
2008-09-22 13:02:00,74.917,74.928,74.914,74.925,69140000.0
2008-09-22 13:03:00,74.912,74.954,74.912,74.938,13010000.0
2008-09-22 13:04:00,74.951,74.955,74.925,74.951,108460000.0
2008-09-22 13:05:00,74.963,74.967,74.946,74.966,21300000.0
2008-09-22 13:06:00,74.969,74.969,74.961,74.961,16750000.0
2008-09-22 13:07:00,74.954,74.965,74.946,74.956,63200000.0
2008-09-22 13:08:00,74.952,74.962,74.942,74.942,8730000.0
2008-09-22 13:09:00,74.942,74.955,74.939,74.95,18070000.0
2008-09-22 13:10:00,74.935,74.966,74.935,74.954,7750000.0
2008-09-22 13:11:00,74.937,74.937,74.933,74.934,14700000.0
2008-09-22 13:12:00,74.935,74.935,74.924,74.928,19770000.0
2008-09-22 13:13:00,74.923,74.932,74.921,74.924,15080000.0
2008-09-22 13:14:00,74.934,74.942,74.933,74.933,19770000.0
2008-09-22 13:15:00,74.944,74.944,74.927,74.94,10740000.0
2008-09-22 13:16:00,74.926,74.999,74.926,74.992,17870000.0
2008-09-22 13:17:00,74.997,75.044,74.99,75.011,18150000.0
2008-09-22 13:18:00,75.02,75.024,74.998,75.02,10760000.0
2008-09-22 13:19:00,75.011,75.017,74.994,74.994,16540000.0
2008-09-22 13:20:00,75.014,75.046,75.01,75.021,15060000.0
2008-09-22 13:21:00,75.04,75.04,75.021,75.036,13910000.0
2008-09-22 13:22:00,75.041,75.046,75.022,75.023,20520000.0
2008-09-22 13:23:00,75.062,75.07,75.032,75.057,21160000.0
2008-09-22 13:24:00,75.048,75.048,75.004,75.025,12250000.0
2008-09-22 13:25:00,75.019,75.04,74.995,74.995,17220000.0
2008-09-22 13:26:00,75.006,75.053,75.006,75.033,13000000.0
2008-09-22 13:27:00,75.055,75.074,75.052,75.061,17460000.0
2008-09-22 13:28:00,75.063,75.078,75.045,75.055,26120000.0
2008-09-22 13:29:00,75.076,75.086,75.071,75.083,11840000.0
2008-09-22 13:30:00,75.082,75.088,75.065,75.088,12620000.0
2008-09-22 13:31:00,75.086,75.102,75.078,75.087,17210000.0
2008-09-22 13:32:00,75.094,75.104,75.076,75.09,17140000.0
2008-09-22 13:33:00,75.07,75.079,75.06,75.066,14130000.0
2008-09-22 13:34:00,75.053,75.06,75.051,75.059,14130000.0
2008-09-22 13:35:00,75.073,75.073,75.065,75.065,8270000.0
2008-09-22 13:36:00,75.083,75.084,75.051,75.057,9670000.0
2008-09-22 13:37:00,75.054,75.061,75.031,75.052,17930000.0
2008-09-22 13:38:00,75.034,75.052,75.034,75.047,16990000.0
2008-09-22 13:39:00,75.057,75.059,75.044,75.046,19200000.0
2008-09-22 13:40:00,75.05,75.055,75.05,75.055,13890000.0
2008-09-22 13:41:00,75.044,75.053,75.042,75.048,24460000.0
2008-09-22 13:42:00,75.054,75.054,75.02,75.04,8260000.0
2008-09-22 13:43:00,75.027,75.041,75.024,75.035,16020000.0
2008-09-22 13:44:00,75.031,75.043,75.029,75.043,7360000.0
2008-09-22 13:45:00,75.048,75.052,75.03,75.035,19010000.0
2008-09-22 13:46:00,75.024,75.028,75.021,75.028,13940000.0
2008-09-22 13:47:00,75.01,75.038,75.006,75.016,16910000.0
2008-09-22 13:48:00,75.032,75.038,75.004,75.035,15060000.0
2008-09-22 13:49:00,75.033,75.05,75.031,75.046,12760000.0
2008-09-22 13:50:00,75.056,75.057,75.046,75.046,12780000.0
2008-09-22 13:51:00,75.057,75.057,75.036,75.052,15440000.0
2008-09-22 13:52:00,75.063,75.067,75.052,75.06,13750000.0
2008-09-22 13:53:00,75.044,75.062,75.044,75.05,13890000.0
2008-09-22 13:54:00,75.055,75.058,75.049,75.052,9200000.0
2008-09-22 13:55:00,75.047,75.063,75.047,75.051,8500000.0
2008-09-22 13:56:00,75.053,75.077,75.043,75.07,8450000.0
2008-09-22 13:57:00,75.067,75.067,75.054,75.06,8680000.0
2008-09-22 13:58:00,75.05,75.052,75.037,75.037,22180000.0
2008-09-22 13:59:00,75.007,75.007,74.95,74.972,18080000.0
2008-09-22 14:00:00,74.979,74.994,74.976,74.984,12400000.0
2008-09-22 14:01:00,75.009,75.018,74.979,75.014,19370000.0
2008-09-22 14:02:00,75.009,75.024,74.995,74.999,8860000.0
2008-09-22 14:03:00,75.013,75.018,74.992,75.007,10710000.0
2008-09-22 14:04:00,75.003,75.017,74.996,75.017,8090000.0
2008-09-22 14:05:00,75.007,75.013,74.957,74.979,12580000.0
2008-09-22 14:06:00,74.969,75.003,74.969,74.994,13420000.0
2008-09-22 14:07:00,74.977,74.993,74.977,74.992,12660000.0
2008-09-22 14:08:00,74.968,74.976,74.957,74.961,16940000.0
2008-09-22 14:09:00,74.948,74.991,74.926,74.965,10610000.0
2008-09-22 14:10:00,74.983,75.013,74.981,75.009,15290000.0
2008-09-22 14:11:00,75.001,75.011,74.989,75.011,15580000.0
2008-09-22 14:12:00,75.005,75.006,74.999,74.999,9020000.0
2008-09-22 14:13:00,75.01,75.016,74.993,75.002,20120000.0
2008-09-22 14:14:00,75.011,75.057,75.01,75.041,24120000.0
2008-09-22 14:15:00,75.035,75.045,75.009,75.024,18680000.0
2008-09-22 14:16:00,75.023,75.029,75.012,75.015,14890000.0
2008-09-22 14:17:00,75.013,75.033,75.003,75.01,13790000.0
2008-09-22 14:18:00,75.007,75.007,74.964,74.975,25220000.0
2008-09-22 14:19:00,74.987,74.995,74.985,74.991,13710000.0
2008-09-22 14:20:00,74.983,75.004,74.953,74.99,13760000.0
2008-09-22 14:21:00,74.99,75.002,74.988,74.988,11100000.0
2008-09-22 14:22:00,75.052,75.058,75.017,75.058,14520000.0
2008-09-22 14:23:00,75.109,75.178,75.096,75.165,16560000.0
2008-09-22 14:24:00,75.152,75.193,75.138,75.138,10350000.0
2008-09-22 14:25:00,75.145,75.178,75.107,75.176,16530000.0
2008-09-22 14:26:00,75.177,75.181,75.165,75.177,14950000.0
2008-09-22 14:27:00,75.189,75.189,75.156,75.158,10890000.0
2008-09-22 14:28:00,75.171,75.208,75.171,75.172,11530000.0
2008-09-22 14:29:00,75.187,75.203,75.187,75.191,13380000.0
2008-09-22 14:30:00,75.219,75.239,75.198,75.217,11640000.0
2008-09-22 14:31:00,75.26,75.303,75.26,75.274,10710000.0
2008-09-22 14:32:00,75.293,75.319,75.277,75.305,11450000.0
2008-09-22 14:33:00,75.351,75.36,75.325,75.345,16720000.0
2008-09-22 14:34:00,75.373,75.387,75.37,75.387,15070000.0
2008-09-22 14:35:00,75.391,75.394,75.354,75.363,10340000.0
2008-09-22 14:36:00,75.379,75.395,75.359,75.363,30920000.0
2008-09-22 14:37:00,75.384,75.402,75.369,75.402,13750000.0
2008-09-22 14:38:00,75.406,75.414,75.395,75.395,16190000.0
2008-09-22 14:39:00,75.415,75.423,75.4,75.415,14840000.0
2008-09-22 14:40:00,75.404,75.413,75.371,75.387,20980000.0
2008-09-22 14:41:00,75.358,75.368,75.348,75.36,11460000.0
2008-09-22 14:42:00,75.333,75.36,75.27,75.331,13620000.0
2008-09-22 14:43:00,75.315,75.315,75.299,75.313,19380000.0
2008-09-22 14:44:00,75.291,75.291,75.257,75.257,11650000.0
2008-09-22 14:45:00,75.301,75.305,75.272,75.285,17630000.0
2008-09-22 14:46:00,75.289,75.297,75.289,75.296,5260000.0
2008-09-22 14:47:00,75.307,75.327,75.295,75.327,20180000.0
2008-09-22 14:48:00,75.35,75.351,75.318,75.351,11490000.0
2008-09-22 14:49:00,75.349,75.375,75.346,75.352,16180000.0
2008-09-22 14:50:00,75.338,75.346,75.325,75.325,8540000.0
2008-09-22 14:51:00,75.338,75.339,75.321,75.339,14170000.0
2008-09-22 14:52:00,75.32,75.328,75.315,75.327,18640000.0
2008-09-22 14:53:00,75.303,75.321,75.3,75.315,12970000.0
2008-09-22 14:54:00,75.309,75.31,75.292,75.31,8270000.0
2008-09-22 14:55:00,75.308,75.323,75.284,75.284,18070000.0
2008-09-22 14:56:00,75.295,75.314,75.29,75.31,17690000.0
2008-09-22 14:57:00,75.311,75.311,75.303,75.308,8690000.0
2008-09-22 14:58:00,75.322,75.322,75.297,75.321,8530000.0
2008-09-22 14:59:00,75.311,75.316,75.275,75.275,12060000.0
2008-09-22 15:00:00,75.278,75.326,75.278,75.309,11350000.0
2008-09-22 15:01:00,75.329,75.355,75.326,75.355,17880000.0
2008-09-22 15:02:00,75.359,75.36,75.337,75.354,24450000.0
2008-09-22 15:03:00,75.361,75.361,75.33,75.341,16560000.0
2008-09-22 15:04:00,75.355,75.355,75.335,75.342,13640000.0
2008-09-22 15:05:00,75.317,75.319,75.302,75.311,17740000.0
2008-09-22 15:06:00,75.343,75.376,75.337,75.352,10520000.0
2008-09-22 15:07:00,75.334,75.375,75.329,75.36,11580000.0
2008-09-22 15:08:00,75.351,75.368,75.348,75.348,12430000.0
2008-09-22 15:09:00,75.378,75.391,75.366,75.371,11850000.0
2008-09-22 15:10:00,75.374,75.414,75.374,75.414,17900000.0
2008-09-22 15:11:00,75.418,75.438,75.408,75.435,19950000.0
2008-09-22 15:12:00,75.435,75.435,75.385,75.385,9950000.0
2008-09-22 15:13:00,75.377,75.377,75.36,75.374,15440000.0
2008-09-22 15:14:00,75.398,75.403,75.378,75.378,12470000.0
2008-09-22 15:15:00,75.368,75.402,75.36,75.362,11650000.0
2008-09-22 15:16:00,75.345,75.357,75.334,75.334,12430000.0
2008-09-22 15:17:00,75.313,75.335,75.313,75.317,14350000.0
2008-09-22 15:18:00,75.329,75.344,75.317,75.325,12960000.0
2008-09-22 15:19:00,75.348,75.366,75.348,75.364,8500000.0
2008-09-22 15:20:00,75.324,75.356,75.298,75.306,13910000.0
2008-09-22 15:21:00,75.243,75.243,75.221,75.234,7710000.0
2008-09-22 15:22:00,75.258,75.302,75.252,75.302,8880000.0
2008-09-22 15:23:00,75.299,75.299,75.274,75.296,15130000.0
2008-09-22 15:24:00,75.299,75.301,75.287,75.297,13820000.0
2008-09-22 15:25:00,75.292,75.299,75.287,75.299,12990000.0
2008-09-22 15:26:00,75.304,75.304,75.278,75.302,12250000.0
2008-09-22 15:27:00,75.273,75.303,75.255,75.259,17970000.0
2008-09-22 15:28:00,75.254,75.273,75.243,75.255,21410000.0
2008-09-22 15:29:00,75.251,75.255,75.239,75.249,11270000.0
2008-09-22 15:30:00,75.271,75.287,75.266,75.28,9060000.0
2008-09-22 15:31:00,75.27,75.275,75.241,75.259,19960000.0
2008-09-22 15:32:00,75.207,75.231,75.189,75.214,15980000.0
2008-09-22 15:33:00,75.188,75.212,75.176,75.188,23240000.0
2008-09-22 15:34:00,75.174,75.176,75.162,75.166,17730000.0
2008-09-22 15:35:00,75.166,75.186,75.166,75.179,15670000.0
2008-09-22 15:36:00,75.214,75.214,75.165,75.174,13370000.0
2008-09-22 15:37:00,75.171,75.171,75.14,75.163,11870000.0
2008-09-22 15:38:00,75.154,75.167,75.148,75.166,12770000.0
2008-09-22 15:39:00,75.183,75.183,75.158,75.174,12230000.0
2008-09-22 15:40:00,75.155,75.155,75.137,75.149,15250000.0
2008-09-22 15:41:00,75.092,75.101,75.066,75.073,10520000.0
2008-09-22 15:42:00,75.081,75.081,75.068,75.075,14470000.0
2008-09-22 15:43:00,75.066,75.068,74.99,75.005,20880000.0
2008-09-22 15:44:00,75.017,75.052,75.012,75.047,16240000.0
2008-09-22 15:45:00,75.037,75.04,75.035,75.036,10360000.0
2008-09-22 15:46:00,75.036,75.054,75.022,75.025,13000000.0
2008-09-22 15:47:00,75.026,75.066,75.026,75.066,10520000.0
2008-09-22 15:48:00,75.12,75.132,75.08,75.132,18780000.0
2008-09-22 15:49:00,75.128,75.141,75.123,75.123,16570000.0
2008-09-22 15:50:00,75.135,75.156,75.132,75.134,14590000.0
2008-09-22 15:51:00,75.146,75.158,75.138,75.158,10510000.0
2008-09-22 15:52:00,75.152,75.186,75.152,75.183,18630000.0
2008-09-22 15:53:00,75.192,75.192,75.174,75.186,8310000.0
2008-09-22 15:54:00,75.217,75.238,75.201,75.238,12820000.0
2008-09-22 15:55:00,75.226,75.248,75.224,75.23,10750000.0
2008-09-22 15:56:00,75.256,75.26,75.236,75.254,22000000.0
2008-09-22 15:57:00,75.229,75.232,75.193,75.196,9580000.0
2008-09-22 15:58:00,75.19,75.193,75.151,75.166,14270000.0
2008-09-22 15:59:00,75.159,75.186,75.159,75.178,14350000.0
2008-09-22 16:00:00,75.178,75.196,75.175,75.191,11670000.0
2008-09-22 16:01:00,75.189,75.198,75.178,75.185,11270000.0
2008-09-22 16:02:00,75.17,75.179,75.165,75.179,9990000.0
2008-09-22 16:03:00,75.193,75.207,75.185,75.199,16980000.0
2008-09-22 16:04:00,75.2,75.232,75.2,75.231,14840000.0
2008-09-22 16:05:00,75.256,75.264,75.223,75.224,13530000.0
2008-09-22 16:06:00,75.212,75.212,75.177,75.177,7710000.0
2008-09-22 16:07:00,75.17,75.186,75.157,75.165,17140000.0
2008-09-22 16:08:00,75.19,75.196,75.163,75.168,10530000.0
2008-09-22 16:09:00,75.178,75.186,75.174,75.176,13930000.0
2008-09-22 16:10:00,75.165,75.165,75.132,75.134,24310000.0
2008-09-22 16:11:00,75.132,75.152,75.114,75.129,14080000.0
2008-09-22 16:12:00,75.131,75.147,75.117,75.137,19570000.0
2008-09-22 16:13:00,75.127,75.127,75.089,75.089,8450000.0
2008-09-22 16:14:00,75.123,75.123,75.114,75.119,7890000.0
2008-09-22 16:15:00,75.112,75.112,75.092,75.106,15740000.0
2008-09-22 16:16:00,75.097,75.137,75.094,75.13,14650000.0
2008-09-22 16:17:00,75.122,75.125,75.102,75.125,10560000.0
2008-09-22 16:18:00,75.101,75.127,75.073,75.101,20700000.0
2008-09-22 16:19:00,75.102,75.107,75.098,75.107,13720000.0
2008-09-22 16:20:00,75.118,75.118,75.096,75.113,11510000.0
2008-09-22 16:21:00,75.132,75.136,75.114,75.127,15030000.0
2008-09-22 16:22:00,75.126,75.127,75.108,75.124,11880000.0
2008-09-22 16:23:00,75.121,75.132,75.117,75.123,18300000.0
2008-09-22 16:24:00,75.129,75.131,75.11,75.126,7320000.0
2008-09-22 16:25:00,75.135,75.163,75.132,75.163,10170000.0
2008-09-22 16:26:00,75.141,75.147,75.123,75.124,14110000.0
2008-09-22 16:27:00,75.147,75.152,75.135,75.145,19160000.0
2008-09-22 16:28:00,75.155,75.175,75.155,75.156,18640000.0
2008-09-22 16:29:00,75.162,75.174,75.145,75.162,12590000.0
2008-09-22 16:30:00,75.169,75.173,75.157,75.17,10140000.0
2008-09-22 16:31:00,75.165,75.192,75.161,75.192,15810000.0
2008-09-22 16:32:00,75.191,75.196,75.191,75.194,13750000.0
2008-09-22 16:33:00,75.211,75.211,75.2,75.201,10180000.0
2008-09-22 16:34:00,75.193,75.221,75.193,75.219,13210000.0
2008-09-22 16:35:00,75.211,75.222,75.209,75.209,14280000.0
2008-09-22 16:36:00,75.224,75.225,75.207,75.224,22400000.0
2008-09-22 16:37:00,75.215,75.225,75.201,75.204,11870000.0
2008-09-22 16:38:00,75.199,75.233,75.195,75.233,15240000.0
2008-09-22 16:39:00,75.217,75.237,75.201,75.227,15300000.0
2008-09-22 16:40:00,75.241,75.265,75.236,75.237,9240000.0
2008-09-22 16:41:00,75.232,75.273,75.227,75.272,13150000.0
2008-09-22 16:42:00,75.297,75.297,75.289,75.297,9020000.0
2008-09-22 16:43:00,75.31,75.409,75.297,75.402,10890000.0
2008-09-22 16:44:00,75.456,75.49,75.426,75.487,13340000.0
2008-09-22 16:45:00,75.512,75.538,75.512,75.516,21410000.0
2008-09-22 16:46:00,75.482,75.484,75.437,75.451,11310000.0
2008-09-22 16:47:00,75.427,75.447,75.427,75.437,15390000.0
2008-09-22 16:48:00,75.45,75.45,75.424,75.443,11320000.0
2008-09-22 16:49:00,75.429,75.431,75.415,75.415,11160000.0
2008-09-22 16:50:00,75.403,75.421,75.396,75.412,20650000.0
2008-09-22 16:51:00,75.408,75.436,75.404,75.436,14170000.0
2008-09-22 16:52:00,75.439,75.45,75.436,75.441,15430000.0
2008-09-22 16:53:00,75.415,75.443,75.412,75.442,22950000.0
2008-09-22 16:54:00,75.424,75.424,75.394,75.417,9820000.0
2008-09-22 16:55:00,75.401,75.424,75.401,75.424,13750000.0
2008-09-22 16:56:00,75.43,75.453,75.43,75.453,17870000.0
2008-09-22 16:57:00,75.46,75.46,75.431,75.452,14110000.0
2008-09-22 16:58:00,75.459,75.47,75.447,75.47,21490000.0
2008-09-22 16:59:00,75.494,75.497,75.47,75.488,20330000.0
2008-09-22 17:00:00,75.472,75.491,75.427,75.427,22430000.0
2008-09-22 17:01:00,75.377,75.378,75.358,75.366,8830000.0
2008-09-22 17:02:00,75.341,75.344,75.329,75.329,19970000.0
2008-09-22 17:03:00,75.343,75.344,75.315,75.334,14540000.0
2008-09-22 17:04:00,75.311,75.318,75.291,75.315,16150000.0
2008-09-22 17:05:00,75.283,75.307,75.281,75.307,14350000.0
2008-09-22 17:06:00,75.314,75.334,75.309,75.315,17690000.0
2008-09-22 17:07:00,75.315,75.322,75.258,75.265,15210000.0
2008-09-22 17:08:00,75.28,75.29,75.266,75.283,18630000.0
2008-09-22 17:09:00,75.308,75.314,75.292,75.296,11730000.0
2008-09-22 17:10:00,75.294,75.32,75.28,75.309,28920000.0
2008-09-22 17:11:00,75.333,75.337,75.321,75.334,13790000.0
2008-09-22 17:12:00,75.338,75.341,75.321,75.325,20920000.0
2008-09-22 17:13:00,75.324,75.344,75.317,75.319,16760000.0
2008-09-22 17:14:00,75.328,75.344,75.32,75.344,9620000.0
2008-09-22 17:15:00,75.351,75.358,75.317,75.317,12910000.0
2008-09-22 17:16:00,75.323,75.337,75.309,75.324,21500000.0
2008-09-22 17:17:00,75.315,75.332,75.297,75.31,19170000.0
2008-09-22 17:18:00,75.311,75.311,75.26,75.291,11500000.0
2008-09-22 17:19:00,75.275,75.278,75.263,75.273,10900000.0
2008-09-22 17:20:00,75.294,75.294,75.253,75.258,13560000.0
2008-09-22 17:21:00,75.279,75.279,75.244,75.244,19980000.0
2008-09-22 17:22:00,75.244,75.249,75.236,75.238,22010000.0
2008-09-22 17:23:00,75.224,75.224,75.186,75.196,16940000.0
2008-09-22 17:24:00,75.198,75.225,75.182,75.215,13790000.0
2008-09-22 17:25:00,75.219,75.245,75.217,75.241,18630000.0
2008-09-22 17:26:00,75.257,75.257,75.225,75.245,10190000.0
2008-09-22 17:27:00,75.249,75.25,75.224,75.23,14700000.0
2008-09-22 17:28:00,75.234,75.275,75.234,75.251,17130000.0
2008-09-22 17:29:00,75.245,75.269,75.215,75.236,17520000.0
2008-09-22 17:30:00,75.222,75.234,75.215,75.228,12590000.0
2008-09-22 17:31:00,75.207,75.214,75.197,75.209,17320000.0
2008-09-22 17:32:00,75.212,75.224,75.206,75.211,21630000.0
2008-09-22 17:33:00,75.242,75.248,75.179,75.179,18300000.0
2008-09-22 17:34:00,75.175,75.175,75.155,75.165,15390000.0
2008-09-22 17:35:00,75.14,75.152,75.125,75.14,18080000.0
2008-09-22 17:36:00,75.138,75.141,75.1,75.11,23180000.0
2008-09-22 17:37:00,75.114,75.158,75.114,75.139,19610000.0
2008-09-22 17:38:00,75.166,75.179,75.165,75.167,18250000.0
2008-09-22 17:39:00,75.161,75.169,75.161,75.166,17170000.0
2008-09-22 17:40:00,75.104,75.125,75.104,75.119,13710000.0
2008-09-22 17:41:00,75.114,75.121,75.044,75.068,20990000.0
2008-09-22 17:42:00,75.048,75.077,75.033,75.069,14660000.0
2008-09-22 17:43:00,75.101,75.125,75.094,75.125,10140000.0
2008-09-22 17:44:00,75.098,75.124,75.084,75.109,18050000.0
2008-09-22 17:45:00,75.112,75.123,75.075,75.1,14400000.0
2008-09-22 17:46:00,75.129,75.129,75.091,75.094,12390000.0
2008-09-22 17:47:00,75.1,75.109,75.085,75.107,13790000.0
2008-09-22 17:48:00,75.129,75.138,75.083,75.121,22140000.0
2008-09-22 17:49:00,75.16,75.186,75.16,75.17,13570000.0
2008-09-22 17:50:00,75.178,75.203,75.146,75.146,10180000.0
2008-09-22 17:51:00,75.159,75.166,75.146,75.16,17920000.0
2008-09-22 17:52:00,75.17,75.185,75.154,75.155,16580000.0
2008-09-22 17:53:00,75.157,75.166,75.138,75.164,14480000.0
2008-09-22 17:54:00,75.172,75.211,75.172,75.182,18600000.0
2008-09-22 17:55:00,75.195,75.197,75.178,75.187,12580000.0
2008-09-22 17:56:00,75.181,75.199,75.181,75.188,13040000.0
2008-09-22 17:57:00,75.196,75.196,75.175,75.19,13720000.0
2008-09-22 17:58:00,75.173,75.2,75.161,75.2,22050000.0
2008-09-22 17:59:00,75.204,75.208,75.199,75.208,11280000.0
2008-09-22 18:00:00,75.214,75.223,75.199,75.222,14910000.0
2008-09-22 18:01:00,75.219,75.227,75.203,75.214,20140000.0
2008-09-22 18:02:00,75.197,75.232,75.197,75.229,11080000.0
2008-09-22 18:03:00,75.256,75.258,75.247,75.256,16610000.0
2008-09-22 18:04:00,75.257,75.284,75.257,75.284,14080000.0
2008-09-22 18:05:00,75.289,75.297,75.272,75.293,12770000.0
2008-09-22 18:06:00,75.32,75.321,75.295,75.295,10550000.0
2008-09-22 18:07:00,75.31,75.316,75.31,75.316,19060000.0
2008-09-22 18:08:00,75.3,75.309,75.296,75.297,13210000.0
2008-09-22 18:09:00,75.31,75.312,75.296,75.305,15520000.0
2008-09-22 18:10:00,75.314,75.319,75.303,75.311,16010000.0
2008-09-22 18:11:00,75.283,75.283,75.236,75.262,13160000.0
2008-09-22 18:12:00,75.245,75.249,75.239,75.247,11490000.0
2008-09-22 18:13:00,75.24,75.26,75.226,75.26,7150000.0
2008-09-22 18:14:00,75.259,75.276,75.247,75.247,17480000.0
2008-09-22 18:15:00,75.273,75.273,75.223,75.223,13750000.0
2008-09-22 18:16:00,75.213,75.23,75.207,75.207,18490000.0
2008-09-22 18:17:00,75.196,75.216,75.195,75.202,16640000.0
2008-09-22 18:18:00,75.221,75.221,75.194,75.194,15220000.0
2008-09-22 18:19:00,75.192,75.198,75.191,75.197,19570000.0
2008-09-22 18:20:00,75.207,75.211,75.194,75.204,17420000.0
2008-09-22 18:21:00,75.219,75.219,75.203,75.203,4890000.0
2008-09-22 18:22:00,75.193,75.194,75.188,75.188,10000000.0
2008-09-22 18:23:00,75.181,75.189,75.181,75.182,10220000.0
2008-09-22 18:24:00,75.202,75.203,75.192,75.199,18230000.0
2008-09-22 18:25:00,75.196,75.218,75.196,75.213,15660000.0
2008-09-22 18:26:00,75.218,75.234,75.208,75.212,13740000.0
2008-09-22 18:27:00,75.223,75.228,75.205,75.205,13370000.0
2008-09-22 18:28:00,75.198,75.21,75.194,75.209,12810000.0
2008-09-22 18:29:00,75.18,75.203,75.176,75.203,15030000.0
2008-09-22 18:30:00,75.221,75.221,75.216,75.216,15060000.0
2008-09-22 18:31:00,75.226,75.251,75.224,75.25,17140000.0
2008-09-22 18:32:00,75.229,75.24,75.229,75.232,18080000.0
2008-09-22 18:33:00,75.263,75.263,75.235,75.243,7330000.0
2008-09-22 18:34:00,75.239,75.245,75.237,75.237,18470000.0
2008-09-22 18:35:00,75.246,75.251,75.236,75.243,30130000.0
2008-09-22 18:36:00,75.254,75.267,75.237,75.262,20940000.0
2008-09-22 18:37:00,75.252,75.262,75.24,75.26,24740000.0
2008-09-22 18:38:00,75.261,75.262,75.254,75.255,22160000.0
2008-09-22 18:39:00,75.255,75.262,75.242,75.242,17490000.0
2008-09-22 18:40:00,75.246,75.254,75.241,75.254,15590000.0
2008-09-22 18:41:00,75.243,75.256,75.224,75.224,19280000.0
2008-09-22 18:42:00,75.241,75.241,75.221,75.23,11500000.0
2008-09-22 18:43:00,75.213,75.231,75.209,75.209,13890000.0
2008-09-22 18:44:00,75.195,75.213,75.185,75.185,16180000.0
2008-09-22 18:45:00,75.188,75.188,75.169,75.177,18560000.0
2008-09-22 18:46:00,75.181,75.198,75.181,75.198,19990000.0
2008-09-22 18:47:00,75.21,75.213,75.194,75.207,12280000.0
2008-09-22 18:48:00,75.24,75.279,75.232,75.273,19200000.0
2008-09-22 18:49:00,75.264,75.272,75.262,75.268,14500000.0
2008-09-22 18:50:00,75.272,75.277,75.271,75.276,15670000.0
2008-09-22 18:51:00,75.258,75.281,75.25,75.25,12210000.0
2008-09-22 18:52:00,75.271,75.307,75.271,75.275,8650000.0
2008-09-22 18:53:00,75.285,75.304,75.283,75.295,14840000.0
2008-09-22 18:54:00,75.272,75.281,75.242,75.251,14320000.0
2008-09-22 18:55:00,75.261,75.263,75.236,75.261,10390000.0
2008-09-22 18:56:00,75.244,75.264,75.191,75.192,15640000.0
2008-09-22 18:57:00,75.222,75.228,75.212,75.227,11130000.0
2008-09-22 18:58:00,75.25,75.258,75.236,75.241,19220000.0
2008-09-22 18:59:00,75.238,75.264,75.226,75.264,22400000.0
2008-09-22 19:00:00,75.251,75.251,75.235,75.237,17010000.0
2008-09-22 19:01:00,75.22,75.223,75.209,75.212,12850000.0
2008-09-22 19:02:00,75.195,75.201,75.168,75.198,11690000.0
2008-09-22 19:03:00,75.195,75.198,75.168,75.178,18850000.0
2008-09-22 19:04:00,75.177,75.183,75.175,75.177,12640000.0
2008-09-22 19:05:00,75.19,75.195,75.183,75.187,15250000.0
2008-09-22 19:06:00,75.194,75.194,75.134,75.151,9210000.0
2008-09-22 19:07:00,75.13,75.149,75.115,75.147,11550000.0
2008-09-22 19:08:00,75.123,75.131,75.113,75.131,12620000.0
2008-09-22 19:09:00,75.161,75.161,75.143,75.149,11840000.0
2008-09-22 19:10:00,75.171,75.171,75.156,75.171,10140000.0
2008-09-22 19:11:00,75.175,75.221,75.171,75.2,17280000.0
2008-09-22 19:12:00,75.239,75.249,75.205,75.224,11840000.0
2008-09-22 19:13:00,75.222,75.24,75.201,75.209,19390000.0
2008-09-22 19:14:00,75.229,75.237,75.188,75.214,17400000.0
2008-09-22 19:15:00,75.212,75.212,75.204,75.21,8450000.0
2008-09-22 19:16:00,75.182,75.21,75.182,75.195,11280000.0
2008-09-22 19:17:00,75.175,75.212,75.171,75.186,15810000.0
2008-09-22 19:18:00,75.189,75.202,75.173,75.181,20230000.0
2008-09-22 19:19:00,75.208,75.218,75.193,75.218,14660000.0
2008-09-22 19:20:00,75.231,75.237,75.197,75.197,12390000.0
2008-09-22 19:21:00,75.202,75.234,75.202,75.21,10490000.0
2008-09-22 19:22:00,75.201,75.209,75.188,75.2,14080000.0
2008-09-22 19:23:00,75.174,75.198,75.168,75.184,20670000.0
2008-09-22 19:24:00,75.187,75.198,75.146,75.148,17150000.0
2008-09-22 19:25:00,75.14,75.14,75.115,75.125,17930000.0
2008-09-22 19:26:00,75.115,75.125,75.106,75.109,14300000.0
2008-09-22 19:27:00,75.106,75.111,75.077,75.106,18460000.0
2008-09-22 19:28:00,75.082,75.092,75.061,75.061,12440000.0
2008-09-22 19:29:00,75.04,75.048,75.026,75.04,17520000.0
2008-09-22 19:30:00,75.028,75.031,75.005,75.031,20220000.0
2008-09-22 19:31:00,75.02,75.029,74.996,74.996,24840000.0
2008-09-22 19:32:00,74.971,74.999,74.964,74.968,25210000.0
2008-09-22 19:33:00,74.963,74.968,74.921,74.934,20090000.0
2008-09-22 19:34:00,74.931,74.936,74.901,74.936,19940000.0
2008-09-22 19:35:00,74.918,74.945,74.916,74.937,14510000.0
2008-09-22 19:36:00,74.938,74.95,74.927,74.947,12260000.0
2008-09-22 19:37:00,74.975,74.983,74.939,74.983,13380000.0
2008-09-22 19:38:00,75.011,75.014,75.007,75.012,13340000.0
2008-09-22 19:39:00,75.082,75.118,75.075,75.094,17580000.0
2008-09-22 19:40:00,75.105,75.106,75.087,75.089,17880000.0
2008-09-22 19:41:00,75.072,75.075,75.06,75.069,12770000.0
2008-09-22 19:42:00,75.067,75.086,75.059,75.059,21270000.0
2008-09-22 19:43:00,75.064,75.084,75.064,75.068,8020000.0
2008-09-22 19:44:00,75.087,75.093,75.066,75.066,14540000.0
2008-09-22 19:45:00,75.067,75.09,75.067,75.086,15770000.0
2008-09-22 19:46:00,75.089,75.124,75.089,75.096,21280000.0
2008-09-22 19:47:00,75.065,75.065,75.044,75.047,12060000.0
2008-09-22 19:48:00,75.046,75.049,75.028,75.03,13520000.0
2008-09-22 19:49:00,75.048,75.054,75.024,75.024,7710000.0
2008-09-22 19:50:00,75.025,75.038,75.025,75.034,10340000.0
2008-09-22 19:51:00,75.044,75.053,75.036,75.053,23710000.0
2008-09-22 19:52:00,75.03,75.047,75.03,75.037,15660000.0
2008-09-22 19:53:00,75.058,75.066,75.03,75.06,14460000.0
2008-09-22 19:54:00,75.082,75.082,75.058,75.069,13940000.0
2008-09-22 19:55:00,75.103,75.12,75.092,75.12,12810000.0
2008-09-22 19:56:00,75.107,75.142,75.107,75.131,12430000.0
2008-09-22 19:57:00,75.124,75.13,75.092,75.122,15250000.0
2008-09-22 19:58:00,75.1,75.102,75.091,75.102,8530000.0
2008-09-22 19:59:00,75.075,75.094,75.075,75.084,12480000.0
2008-09-22 20:00:00,75.095,75.095,75.05,75.067,19720000.0
2008-09-22 20:01:00,75.068,75.079,75.068,75.068,15430000.0
2008-09-22 20:02:00,75.044,75.053,75.044,75.049,12590000.0
2008-09-22 20:03:00,75.055,75.056,75.035,75.052,21640000.0
2008-09-22 20:04:00,75.033,75.035,75.022,75.035,14540000.0
2008-09-22 20:05:00,75.027,75.064,75.024,75.039,10600000.0
2008-09-22 20:06:00,75.058,75.069,75.038,75.038,21640000.0
2008-09-22 20:07:00,75.04,75.069,75.04,75.057,12400000.0
2008-09-22 20:08:00,75.054,75.078,75.054,75.07,9050000.0
2008-09-22 20:09:00,75.064,75.067,75.05,75.067,13710000.0
2008-09-22 20:10:00,75.082,75.097,75.074,75.081,20970000.0
2008-09-22 20:11:00,75.095,75.099,75.085,75.092,19530000.0
2008-09-22 20:12:00,75.11,75.11,75.063,75.085,25550000.0
2008-09-22 20:13:00,75.058,75.067,75.058,75.066,13140000.0
2008-09-22 20:14:00,75.059,75.091,75.059,75.086,18570000.0
2008-09-22 20:15:00,75.079,75.079,75.062,75.067,7330000.0
2008-09-22 20:16:00,75.043,75.052,75.043,75.047,13190000.0
2008-09-22 20:17:00,75.065,75.066,75.062,75.063,15810000.0
2008-09-22 20:18:00,75.066,75.069,75.044,75.057,19910000.0
2008-09-22 20:19:00,75.057,75.057,75.029,75.048,9780000.0
2008-09-22 20:20:00,75.014,75.027,74.986,75.015,15030000.0
2008-09-22 20:21:00,75.006,75.006,74.986,75.002,15450000.0
2008-09-22 20:22:00,74.997,75.002,74.969,74.974,8450000.0
2008-09-22 20:23:00,74.952,74.962,74.896,74.944,22730000.0
2008-09-22 20:24:00,74.914,74.914,74.871,74.877,16140000.0
2008-09-22 20:25:00,74.851,74.88,74.851,74.865,17450000.0
2008-09-22 20:26:00,74.865,74.865,74.846,74.859,15260000.0
2008-09-22 20:27:00,74.881,74.895,74.868,74.879,20000000.0
2008-09-22 20:28:00,74.871,74.906,74.871,74.899,13980000.0
2008-09-22 20:29:00,74.899,74.908,74.896,74.902,18650000.0
2008-09-22 20:30:00,74.928,74.953,74.901,74.953,12330000.0
2008-09-22 20:31:00,74.955,74.973,74.905,74.927,15640000.0
2008-09-22 20:32:00,74.923,74.963,74.923,74.94,15660000.0
2008-09-22 20:33:00,74.927,74.939,74.873,74.878,16410000.0
2008-09-22 20:34:00,74.862,74.862,74.814,74.826,18220000.0
2008-09-22 20:35:00,74.823,74.841,74.771,74.808,19760000.0
2008-09-22 20:36:00,74.799,74.801,74.75,74.766,10000000.0
2008-09-22 20:37:00,74.762,74.78,74.761,74.78,16520000.0
2008-09-22 20:38:00,74.794,74.799,74.724,74.726,15220000.0
2008-09-22 20:39:00,74.739,74.743,74.715,74.739,9990000.0
2008-09-22 20:40:00,74.741,74.748,74.73,74.742,8310000.0
2008-09-22 20:41:00,74.718,74.766,74.718,74.745,15810000.0
2008-09-22 20:42:00,74.813,74.813,74.76,74.768,16420000.0
2008-09-22 20:43:00,74.767,74.784,74.765,74.765,13600000.0
2008-09-22 20:44:00,74.748,74.748,74.719,74.732,13450000.0
2008-09-22 20:45:00,74.774,74.775,74.736,74.763,16800000.0
2008-09-22 20:46:00,74.762,74.804,74.762,74.77,15440000.0
2008-09-22 20:47:00,74.784,74.797,74.765,74.765,8820000.0
2008-09-22 20:48:00,74.759,74.769,74.747,74.769,19340000.0
2008-09-22 20:49:00,74.773,74.773,74.761,74.762,6240000.0
2008-09-22 20:50:00,74.769,74.776,74.762,74.762,9250000.0
2008-09-22 20:51:00,74.786,74.795,74.766,74.777,11450000.0
2008-09-22 20:52:00,74.775,74.782,74.769,74.769,15060000.0
2008-09-22 20:53:00,74.786,74.788,74.777,74.781,10930000.0
2008-09-22 20:54:00,74.773,74.807,74.762,74.766,19730000.0
2008-09-22 20:55:00,74.773,74.78,74.764,74.778,9970000.0
2008-09-22 20:56:00,74.794,74.798,74.794,74.794,13530000.0
2008-09-22 20:57:00,74.808,74.808,74.798,74.8,9240000.0
2008-09-22 20:58:00,74.786,74.807,74.782,74.788,21670000.0
2008-09-22 20:59:00,74.795,74.795,74.777,74.789,15250000.0
2008-09-22 21:00:00,74.809,74.81,74.756,74.756,15310000.0
2008-09-22 21:01:00,74.725,74.725,74.719,74.719,16950000.0
2008-09-22 21:02:00,74.692,74.698,74.692,74.697,20730000.0
2008-09-22 21:03:00,74.706,74.713,74.69,74.69,10900000.0
2008-09-22 21:04:00,74.691,74.694,74.691,74.692,5120000.0
2008-09-22 21:05:00,74.694,74.705,74.694,74.7,11450000.0
2008-09-22 21:06:00,74.727,74.765,74.727,74.765,19200000.0
2008-09-22 21:07:00,74.787,74.8,74.785,74.785,10740000.0
2008-09-22 21:08:00,74.774,74.777,74.765,74.777,17180000.0
2008-09-22 21:09:00,74.796,74.799,74.787,74.796,14690000.0
2008-09-22 21:10:00,74.803,74.819,74.787,74.819,10330000.0
2008-09-22 21:11:00,74.854,74.857,74.838,74.844,19130000.0
2008-09-22 21:12:00,74.843,74.843,74.832,74.84,14330000.0
2008-09-22 21:13:00,74.834,74.844,74.829,74.844,9050000.0
2008-09-22 21:14:00,74.843,74.845,74.834,74.842,13930000.0
2008-09-22 21:15:00,74.87,74.871,74.84,74.844,13200000.0
2008-09-22 21:16:00,74.827,74.831,74.822,74.831,10750000.0
2008-09-22 21:17:00,74.84,74.841,74.833,74.833,6230000.0
2008-09-22 21:18:00,74.834,74.834,74.776,74.796,13200000.0
2008-09-22 21:19:00,74.78,74.78,74.747,74.753,5830000.0
2008-09-22 21:20:00,74.741,74.764,74.725,74.75,18830000.0
2008-09-22 21:21:00,74.782,74.785,74.758,74.776,12820000.0
2008-09-22 21:22:00,74.767,74.806,74.763,74.806,15620000.0
2008-09-22 21:23:00,74.777,74.787,74.771,74.774,12800000.0
2008-09-22 21:24:00,74.779,74.779,74.759,74.773,15820000.0
2008-09-22 21:25:00,74.75,74.751,74.739,74.748,12250000.0
2008-09-22 21:26:00,74.733,74.734,74.716,74.724,22090000.0
2008-09-22 21:27:00,74.724,74.728,74.719,74.728,11450000.0
2008-09-22 21:28:00,74.754,74.761,74.752,74.752,16200000.0
2008-09-22 21:29:00,74.747,74.749,74.724,74.724,10150000.0
2008-09-22 21:30:00,74.736,74.741,74.731,74.731,10460000.0
2008-09-22 21:31:00,74.725,74.765,74.724,74.764,14610000.0
2008-09-22 21:32:00,74.766,74.788,74.763,74.765,13530000.0
2008-09-22 21:33:00,74.772,74.772,74.754,74.754,12100000.0
2008-09-22 21:34:00,74.751,74.751,74.739,74.742,10370000.0
2008-09-22 21:35:00,74.748,74.758,74.748,74.757,13900000.0
2008-09-22 21:36:00,74.786,74.786,74.767,74.767,17210000.0
2008-09-22 21:37:00,74.754,74.754,74.732,74.747,9580000.0
2008-09-22 21:38:00,74.74,74.746,74.74,74.74,16390000.0
2008-09-22 21:39:00,74.755,74.768,74.735,74.738,8270000.0
2008-09-22 21:40:00,74.728,74.728,74.716,74.725,6950000.0
2008-09-22 21:41:00,74.719,74.719,74.713,74.716,19830000.0
2008-09-22 21:42:00,74.727,74.727,74.711,74.724,10150000.0
2008-09-22 21:43:00,74.7,74.722,74.697,74.705,18480000.0
2008-09-22 21:44:00,74.71,74.721,74.71,74.718,14690000.0
2008-09-22 21:45:00,74.731,74.731,74.721,74.725,9810000.0
2008-09-22 21:46:00,74.721,74.727,74.703,74.703,11870000.0
2008-09-22 21:47:00,74.702,74.709,74.695,74.707,9960000.0
2008-09-22 21:48:00,74.722,74.742,74.717,74.734,16000000.0
2008-09-22 21:49:00,74.74,74.755,74.737,74.755,10550000.0
2008-09-22 21:50:00,74.765,74.766,74.755,74.762,14280000.0
2008-09-22 21:51:00,74.77,74.77,74.757,74.757,4590000.0
2008-09-22 21:52:00,74.747,74.756,74.738,74.749,17280000.0
2008-09-22 21:53:00,74.731,74.742,74.731,74.742,16010000.0
2008-09-22 21:54:00,74.771,74.771,74.722,74.725,9580000.0
2008-09-22 21:55:00,74.704,74.718,74.704,74.708,19240000.0
2008-09-22 21:56:00,74.706,74.709,74.704,74.704,11680000.0
2008-09-22 21:57:00,74.723,74.734,74.703,74.703,13410000.0
2008-09-22 21:58:00,74.693,74.702,74.686,74.689,12390000.0
2008-09-22 21:59:00,74.692,74.698,74.692,74.696,8350000.0
2008-09-22 22:00:00,74.71,74.71,74.684,74.7,15400000.0
2008-09-22 22:01:00,74.698,74.716,74.69,74.705,14460000.0
2008-09-22 22:02:00,74.714,74.715,74.714,74.715,4700000.0
2008-09-22 22:03:00,74.735,74.739,74.701,74.739,12480000.0
2008-09-22 22:04:00,74.746,74.753,74.739,74.739,8120000.0
2008-09-22 22:05:00,74.736,74.739,74.726,74.73,22350000.0
2008-09-22 22:06:00,74.753,74.753,74.721,74.729,8280000.0
2008-09-22 22:07:00,74.727,74.728,74.713,74.724,13710000.0
2008-09-22 22:08:00,74.718,74.721,74.678,74.678,8910000.0
2008-09-22 22:09:00,74.645,74.645,74.617,74.62,15590000.0
2008-09-22 22:10:00,74.661,74.699,74.661,74.695,8500000.0
2008-09-22 22:11:00,74.701,74.704,74.697,74.703,16750000.0
2008-09-22 22:12:00,74.715,74.715,74.696,74.7,7710000.0
2008-09-22 22:13:00,74.705,74.72,74.698,74.714,18620000.0
2008-09-22 22:14:00,74.695,74.711,74.695,74.697,17730000.0
2008-09-22 22:15:00,74.704,74.706,74.681,74.692,10900000.0
2008-09-22 22:16:00,74.694,74.719,74.694,74.716,8110000.0
2008-09-22 22:17:00,74.728,74.741,74.728,74.734,7360000.0
2008-09-22 22:18:00,74.755,74.755,74.734,74.742,15860000.0
2008-09-22 22:19:00,74.755,74.755,74.746,74.746,7170000.0
2008-09-22 22:20:00,74.76,74.76,74.749,74.752,20130000.0
2008-09-22 22:21:00,74.78,74.782,74.77,74.77,8110000.0
2008-09-22 22:22:00,74.786,74.8,74.779,74.787,14830000.0
2008-09-22 22:23:00,74.803,74.812,74.788,74.788,8450000.0
2008-09-22 22:24:00,74.811,74.811,74.793,74.797,16950000.0
2008-09-22 22:25:00,74.792,74.795,74.788,74.794,17280000.0
2008-09-22 22:26:00,74.801,74.801,74.792,74.797,8280000.0
2008-09-22 22:27:00,74.831,74.832,74.814,74.817,13410000.0
2008-09-22 22:28:00,74.819,74.827,74.815,74.819,19020000.0
2008-09-22 22:29:00,74.838,74.838,74.835,74.837,5820000.0
2008-09-22 22:30:00,74.854,74.854,74.813,74.814,10010000.0
2008-09-22 22:31:00,74.82,74.828,74.82,74.823,11680000.0
2008-09-22 22:32:00,74.84,74.84,74.827,74.839,19340000.0
2008-09-22 22:33:00,74.863,74.863,74.846,74.849,7900000.0
2008-09-22 22:34:00,74.861,74.866,74.856,74.865,16230000.0
2008-09-22 22:35:00,74.881,74.882,74.871,74.88,13090000.0
2008-09-22 22:36:00,74.893,74.896,74.87,74.893,8080000.0
2008-09-22 22:37:00,74.903,74.91,74.898,74.903,15140000.0
2008-09-22 22:38:00,74.881,74.884,74.872,74.872,12440000.0
2008-09-22 22:39:00,74.881,74.883,74.85,74.85,12850000.0
2008-09-22 22:40:00,74.828,74.828,74.805,74.805,12400000.0
2008-09-22 22:41:00,74.782,74.787,74.782,74.786,18210000.0
2008-09-22 22:42:00,74.803,74.805,74.793,74.798,11650000.0
2008-09-22 22:43:00,74.793,74.808,74.793,74.804,9060000.0
2008-09-22 22:44:00,74.799,74.802,74.795,74.795,9630000.0
2008-09-22 22:45:00,74.828,74.86,74.825,74.837,10380000.0
2008-09-22 22:47:00,74.852,74.866,74.851,74.854,102050000.0
2008-09-22 22:48:00,74.88,74.881,74.852,74.852,65240000.0
2008-09-22 22:49:00,74.84,74.843,74.833,74.833,75240000.0
2008-09-22 22:50:00,74.836,74.838,74.809,74.828,35030000.0
2008-09-22 22:51:00,74.858,74.858,74.823,74.834,45560000.0
2008-09-22 22:52:00,74.834,74.836,74.822,74.836,19570000.0
2008-09-22 22:53:00,74.832,74.835,74.829,74.834,54770000.0
2008-09-22 22:54:00,74.859,74.863,74.852,74.852,66530000.0
2008-09-22 22:55:00,74.857,74.86,74.857,74.859,66830000.0
2008-09-22 22:56:00,74.867,74.873,74.857,74.873,55950000.0
2008-09-22 22:57:00,74.892,74.892,74.856,74.87,79640000.0
2008-09-22 22:58:00,74.858,74.861,74.857,74.859,90630000.0
2008-09-22 22:59:00,74.868,74.876,74.863,74.871,82880000.0
2008-09-22 23:00:00,74.87,74.87,74.849,74.864,48600000.0
2008-09-22 23:01:00,74.864,74.881,74.851,74.88,51520000.0
2008-09-22 23:02:00,74.888,74.894,74.88,74.88,67350000.0
2008-09-22 23:03:00,74.904,74.904,74.822,74.824,57790000.0
2008-09-22 23:04:00,74.815,74.873,74.801,74.809,65710000.0
2008-09-22 23:05:00,74.828,74.829,74.827,74.827,72080000.0
2008-09-22 23:06:00,74.847,74.85,74.8,74.804,60610000.0
2008-09-22 23:07:00,74.788,74.796,74.788,74.794,76480000.0
2008-09-22 23:08:00,74.791,74.804,74.791,74.804,44180000.0
2008-09-22 23:09:00,74.823,74.823,74.812,74.812,43370000.0
2008-09-22 23:10:00,74.807,74.813,74.793,74.799,71230000.0
2008-09-22 23:11:00,74.805,74.805,74.787,74.803,70380000.0
2008-09-22 23:12:00,74.818,74.818,74.785,74.785,69810000.0
2008-09-22 23:13:00,74.794,74.811,74.794,74.81,84990000.0
2008-09-22 23:14:00,74.801,74.811,74.797,74.797,108650000.0
2008-09-22 23:15:00,74.802,74.802,74.783,74.795,78290000.0
2008-09-22 23:16:00,74.846,74.847,74.837,74.837,74090000.0
2008-09-22 23:17:00,74.862,74.873,74.862,74.873,20920000.0
2008-09-22 23:18:00,74.9,74.901,74.875,74.876,71660000.0
2008-09-22 23:19:00,74.848,74.851,74.847,74.849,65650000.0
2008-09-22 23:20:00,74.835,74.84,74.819,74.839,63850000.0
2008-09-22 23:21:00,74.858,74.86,74.843,74.852,70750000.0
2008-09-22 23:22:00,74.836,74.839,74.814,74.825,79820000.0
2008-09-22 23:24:00,74.841,74.841,74.818,74.818,108190000.0
2008-09-22 23:25:00,74.805,74.813,74.805,74.812,75410000.0
2008-09-22 23:26:00,74.799,74.8,74.797,74.799,80840000.0
2008-09-22 23:27:00,74.829,74.829,74.814,74.814,36740000.0
2008-09-22 23:29:00,74.815,74.819,74.811,74.819,107260000.0
2008-09-22 23:30:00,74.848,74.848,74.839,74.842,78540000.0
2008-09-22 23:33:00,74.865,74.871,74.861,74.861,112020000.0
2008-09-22 23:36:00,74.866,74.874,74.863,74.873,111040000.0
2008-09-22 23:37:00,74.849,74.861,74.844,74.855,70590000.0
2008-09-22 23:38:00,74.84,74.856,74.84,74.854,76610000.0
2008-09-22 23:39:00,74.866,74.869,74.854,74.859,35980000.0
2008-09-22 23:40:00,74.873,74.885,74.873,74.885,51400000.0
2008-09-22 23:41:00,74.902,74.909,74.882,74.894,19550000.0
2008-09-22 23:42:00,74.911,74.915,74.875,74.904,62660000.0
2008-09-22 23:43:00,74.907,74.907,74.892,74.892,73270000.0
2008-09-22 23:44:00,74.88,74.893,74.88,74.888,61950000.0
2008-09-22 23:45:00,74.908,74.908,74.869,74.881,57290000.0
2008-09-22 23:46:00,74.868,74.869,74.867,74.867,80120000.0
2008-09-22 23:47:00,74.883,74.887,74.874,74.875,101330000.0
2008-09-22 23:48:00,74.88,74.883,74.865,74.865,90110000.0
2008-09-22 23:49:00,74.864,74.864,74.847,74.847,49100000.0
2008-09-22 23:51:00,74.862,74.867,74.854,74.857,119080000.0
2008-09-22 23:54:00,74.865,74.867,74.862,74.862,107330000.0
2008-09-22 23:55:00,74.858,74.865,74.85,74.854,74420000.0
2008-09-22 23:57:00,74.885,74.887,74.881,74.882,97330000.0
2008-09-22 23:58:00,74.855,74.855,74.783,74.815,69220000.0
2008-09-22 23:59:00,74.767,74.767,74.76,74.766,69360000.0
2008-09-23 00:00:00,74.771,74.79,74.77,74.779,32810000.0
2008-09-23 00:01:00,74.803,74.803,74.783,74.79,49090000.0
2008-09-23 00:02:00,74.816,74.818,74.804,74.806,19430000.0
2008-09-23 00:03:00,74.808,74.809,74.806,74.808,60760000.0
2008-09-23 00:04:00,74.783,74.788,74.782,74.786,69540000.0
2008-09-23 00:05:00,74.778,74.78,74.777,74.78,61610000.0
2008-09-23 00:06:00,74.81,74.81,74.769,74.769,58590000.0
2008-09-23 00:07:00,74.757,74.763,74.752,74.76,79480000.0
2008-09-23 00:08:00,74.765,74.808,74.757,74.767,92780000.0
2008-09-23 00:09:00,74.78,74.781,74.756,74.763,83420000.0
2008-09-23 00:10:00,74.749,74.75,74.746,74.746,46550000.0
2008-09-23 00:11:00,74.735,74.737,74.729,74.729,56390000.0
2008-09-23 00:12:00,74.754,74.757,74.732,74.732,66220000.0
2008-09-23 00:13:00,74.736,74.736,74.723,74.727,56320000.0
2008-09-23 00:14:00,74.736,74.736,74.729,74.729,62850000.0
2008-09-23 00:15:00,74.751,74.752,74.731,74.731,71780000.0
2008-09-23 00:16:00,74.718,74.72,74.717,74.718,61050000.0
2008-09-23 00:17:00,74.726,74.726,74.72,74.725,78610000.0
2008-09-23 00:18:00,74.741,74.743,74.72,74.721,43090000.0
2008-09-23 00:19:00,74.724,74.73,74.719,74.719,50230000.0
2008-09-23 00:20:00,74.726,74.726,74.72,74.724,76090000.0
2008-09-23 00:21:00,74.748,74.751,74.746,74.749,66300000.0
2008-09-23 00:22:00,74.719,74.728,74.719,74.72,74950000.0
2008-09-23 00:23:00,74.73,74.733,74.721,74.727,89710000.0
2008-09-23 00:24:00,74.744,74.745,74.727,74.727,112850000.0
2008-09-23 00:25:00,74.73,74.738,74.73,74.736,79660000.0
2008-09-23 00:27:00,74.764,74.769,74.761,74.762,114970000.0
2008-09-23 00:30:00,74.748,74.78,74.741,74.78,102440000.0
2008-09-23 00:31:00,74.799,74.802,74.792,74.802,71890000.0
2008-09-23 00:32:00,74.776,74.776,74.732,74.75,73720000.0
2008-09-23 00:33:00,74.775,74.776,74.761,74.776,37460000.0
2008-09-23 00:34:00,74.775,74.791,74.775,74.791,50950000.0
2008-09-23 00:36:00,74.817,74.82,74.816,74.819,105330000.0
2008-09-23 00:38:00,74.787,74.79,74.786,74.788,109320000.0
2008-09-23 00:39:00,74.825,74.827,74.805,74.81,70790000.0
2008-09-23 00:40:00,74.791,74.805,74.791,74.805,77470000.0
2008-09-23 00:42:00,74.813,74.813,74.803,74.809,109780000.0
2008-09-23 00:44:00,74.816,74.819,74.809,74.818,100090000.0
2008-09-23 00:45:00,74.846,74.846,74.817,74.824,74560000.0
2008-09-23 00:46:00,74.822,74.834,74.822,74.834,78670000.0
2008-09-23 00:47:00,74.847,74.849,74.846,74.849,39880000.0
2008-09-23 00:48:00,74.86,74.86,74.842,74.848,53200000.0
2008-09-23 00:50:00,74.862,74.865,74.853,74.865,105190000.0
2008-09-23 00:51:00,74.889,74.889,74.851,74.854,74270000.0
2008-09-23 00:52:00,74.872,74.876,74.87,74.87,75910000.0
2008-09-23 00:53:00,74.881,74.909,74.88,74.908,34060000.0
2008-09-23 00:54:00,74.931,74.932,74.912,74.912,48030000.0
2008-09-23 00:55:00,74.919,74.93,74.913,74.92,19190000.0
2008-09-23 00:56:00,74.931,74.934,74.921,74.934,60580000.0
2008-09-23 00:57:00,74.964,74.964,74.926,74.927,72940000.0
2008-09-23 00:58:00,74.935,74.939,74.931,74.936,68020000.0
2008-09-23 00:59:00,74.93,74.938,74.93,74.937,64760000.0
2008-09-23 01:00:00,74.963,74.965,74.954,74.954,85950000.0
2008-09-23 01:01:00,74.974,74.976,74.964,74.969,95720000.0
2008-09-23 01:02:00,74.956,74.964,74.953,74.963,89810000.0
2008-09-23 01:03:00,74.99,74.99,74.952,74.952,49930000.0
2008-09-23 01:04:00,74.957,74.957,74.948,74.95,50060000.0
2008-09-23 01:06:00,74.973,74.979,74.963,74.966,99870000.0
2008-09-23 01:07:00,74.958,74.959,74.934,74.943,67290000.0
2008-09-23 01:08:00,74.936,74.954,74.936,74.954,69320000.0
2008-09-23 01:09:00,74.984,74.984,74.956,74.956,33260000.0
2008-09-23 01:10:00,74.958,74.958,74.949,74.954,45630000.0
2008-09-23 01:11:00,74.953,74.967,74.95,74.95,17130000.0
2008-09-23 01:12:00,74.982,74.983,74.972,74.977,57930000.0
2008-09-23 01:13:00,74.956,74.957,74.942,74.947,67140000.0
2008-09-23 01:14:00,74.934,74.934,74.924,74.924,64600000.0
2008-09-23 01:15:00,74.933,74.933,74.897,74.902,57460000.0
2008-09-23 01:16:00,74.892,74.902,74.884,74.884,77880000.0
2008-09-23 01:17:00,74.895,74.897,74.882,74.894,92600000.0
2008-09-23 01:18:00,74.899,74.899,74.887,74.892,83600000.0
2008-09-23 01:19:00,74.875,74.876,74.869,74.869,47190000.0
2008-09-23 01:20:00,74.861,74.868,74.859,74.866,55460000.0
2008-09-23 01:21:00,74.892,74.892,74.876,74.889,67630000.0
2008-09-23 01:22:00,74.896,74.896,74.889,74.889,54260000.0
2008-09-23 01:23:00,74.869,74.869,74.8,74.8,69580000.0
2008-09-23 01:24:00,74.816,74.86,74.816,74.846,70620000.0
2008-09-23 01:25:00,74.839,74.847,74.839,74.846,64000000.0
2008-09-23 01:26:00,74.867,74.869,74.867,74.867,82730000.0
2008-09-23 01:27:00,74.88,74.88,74.86,74.874,42020000.0
2008-09-23 01:28:00,74.875,74.875,74.861,74.861,44900000.0
2008-09-23 01:29:00,74.853,74.904,74.851,74.892,78200000.0
2008-09-23 01:30:00,74.925,74.937,74.906,74.935,74040000.0
2008-09-23 01:31:00,74.939,74.94,74.936,74.938,71710000.0
2008-09-23 01:32:00,74.943,74.944,74.932,74.932,86630000.0
2008-09-23 01:33:00,74.937,74.937,74.929,74.936,108990000.0
2008-09-23 01:36:00,74.974,74.977,74.971,74.976,106980000.0
2008-09-23 01:37:00,74.936,74.936,74.898,74.903,71870000.0
2008-09-23 01:38:00,74.908,74.914,74.9,74.914,79820000.0
2008-09-23 01:39:00,74.931,74.932,74.896,74.904,37510000.0
2008-09-23 01:40:00,74.892,74.896,74.892,74.896,50950000.0
2008-09-23 01:41:00,74.888,74.889,74.887,74.888,24270000.0
2008-09-23 01:42:00,74.894,74.894,74.856,74.882,60210000.0
2008-09-23 01:43:00,74.882,74.887,74.869,74.87,67140000.0
2008-09-23 01:45:00,74.882,74.893,74.873,74.88,102490000.0
2008-09-23 01:46:00,74.871,74.879,74.869,74.875,72280000.0
2008-09-23 01:47:00,74.87,74.876,74.87,74.87,78570000.0
2008-09-23 01:48:00,74.879,74.879,74.844,74.855,46410000.0
2008-09-23 01:49:00,74.839,74.844,74.831,74.831,46010000.0
2008-09-23 01:50:00,74.831,74.832,74.824,74.826,24000000.0
2008-09-23 01:51:00,74.833,74.834,74.824,74.825,59040000.0
2008-09-23 01:52:00,74.805,74.806,74.792,74.797,69250000.0
2008-09-23 01:53:00,74.803,74.804,74.794,74.794,63640000.0
2008-09-23 01:54:00,74.811,74.812,74.792,74.792,61650000.0
2008-09-23 01:55:00,74.763,74.767,74.752,74.752,87500000.0
2008-09-23 01:56:00,74.779,74.796,74.779,74.788,99400000.0
2008-09-23 01:57:00,74.813,74.814,74.794,74.799,85360000.0
2008-09-23 01:58:00,74.806,74.806,74.8,74.804,46920000.0
2008-09-23 02:01:00,74.838,74.846,74.833,74.846,76360000.0
2008-09-23 02:02:00,74.843,74.848,74.839,74.839,36280000.0
2008-09-23 02:03:00,74.865,74.865,74.854,74.86,34170000.0
2008-09-23 02:04:00,74.851,74.857,74.849,74.849,39960000.0
2008-09-23 02:05:00,74.838,74.84,74.834,74.837,118090000.0
2008-09-23 02:06:00,74.874,74.874,74.819,74.823,74260000.0
2008-09-23 02:07:00,74.81,74.81,74.808,74.809,64370000.0
2008-09-23 02:08:00,74.792,74.792,74.756,74.767,50240000.0
2008-09-23 02:09:00,74.785,74.785,74.753,74.759,62650000.0
2008-09-23 02:10:00,74.764,74.764,74.751,74.763,96730000.0
2008-09-23 02:11:00,74.756,74.761,74.75,74.75,70790000.0
2008-09-23 02:12:00,74.783,74.783,74.753,74.757,71720000.0
2008-09-23 02:14:00,74.766,74.773,74.762,74.769,113740000.0
2008-09-23 02:15:00,74.793,74.794,74.781,74.781,75530000.0
2008-09-23 02:16:00,74.79,74.802,74.785,74.79,81050000.0
2008-09-23 02:17:00,74.805,74.815,74.805,74.808,93320000.0
2008-09-23 02:18:00,74.825,74.825,74.818,74.818,71890000.0
2008-09-23 02:19:00,74.809,74.825,74.809,74.825,105230000.0
2008-09-23 02:20:00,74.817,74.82,74.816,74.817,68660000.0
2008-09-23 02:21:00,74.85,74.85,74.807,74.837,77680000.0
2008-09-23 02:22:00,74.83,74.845,74.83,74.845,77040000.0
2008-09-23 02:23:00,74.838,74.839,74.836,74.839,73150000.0
2008-09-23 02:24:00,74.871,74.871,74.834,74.834,63520000.0
2008-09-23 02:25:00,74.84,74.843,74.832,74.838,72710000.0
2008-09-23 02:26:00,74.825,74.825,74.811,74.817,77580000.0
2008-09-23 02:27:00,74.852,74.852,74.802,74.802,77460000.0
2008-09-23 02:28:00,74.786,74.787,74.78,74.787,74550000.0
2008-09-23 02:29:00,74.775,74.775,74.763,74.763,81340000.0
2008-09-23 02:30:00,74.775,74.775,74.753,74.753,120160000.0
2008-09-23 02:31:00,74.759,74.766,74.752,74.758,108840000.0
2008-09-23 02:32:00,74.772,74.784,74.772,74.783,96070000.0
2008-09-23 02:33:00,74.805,74.805,74.793,74.793,67070000.0
2008-09-23 02:34:00,74.779,74.78,74.777,74.78,82830000.0
2008-09-23 02:35:00,74.796,74.796,74.784,74.784,82380000.0
2008-09-23 02:36:00,74.838,74.838,74.828,74.828,63820000.0
2008-09-23 02:37:00,74.765,74.765,74.76,74.76,22100000.0
2008-09-23 02:38:00,74.747,74.747,74.729,74.729,71100000.0
2008-09-23 02:39:00,74.754,74.759,74.749,74.749,49910000.0
2008-09-23 02:40:00,74.734,74.734,74.694,74.699,97470000.0
2008-09-23 02:41:00,74.69,74.697,74.688,74.688,106410000.0
2008-09-23 02:42:00,74.715,74.715,74.708,74.708,77760000.0
2008-09-23 02:43:00,74.696,74.714,74.696,74.714,46450000.0
2008-09-23 02:44:00,74.707,74.717,74.707,74.716,59920000.0
2008-09-23 02:45:00,74.738,74.738,74.707,74.713,96360000.0
2008-09-23 02:47:00,74.696,74.704,74.685,74.691,40400000.0
2008-09-23 02:48:00,74.715,74.729,74.694,74.721,62090000.0
2008-09-23 02:49:00,74.712,74.731,74.712,74.727,61930000.0
2008-09-23 02:50:00,74.748,74.755,74.738,74.75,71120000.0
2008-09-23 02:51:00,74.784,74.784,74.716,74.716,62120000.0
2008-09-23 02:52:00,74.719,74.719,74.715,74.719,45730000.0
2008-09-23 02:53:00,74.728,74.728,74.72,74.721,68270000.0
2008-09-23 02:54:00,74.739,74.739,74.692,74.692,57040000.0
2008-09-23 02:55:00,74.698,74.712,74.692,74.712,39860000.0
2008-09-23 02:56:00,74.73,74.735,74.73,74.734,44560000.0
2008-09-23 02:57:00,74.755,74.776,74.754,74.776,99570000.0
2008-09-23 02:58:00,74.791,74.795,74.781,74.795,91570000.0
2008-09-23 02:59:00,74.811,74.817,74.81,74.817,141760000.0
2008-09-23 03:00:00,74.842,74.842,74.811,74.828,81410000.0
2008-09-23 03:01:00,74.815,74.815,74.786,74.808,58300000.0
2008-09-23 03:02:00,74.801,74.814,74.795,74.806,35210000.0
2008-09-23 03:03:00,74.806,74.813,74.79,74.79,48320000.0
2008-09-23 03:04:00,74.813,74.813,74.778,74.783,58640000.0
2008-09-23 03:05:00,74.789,74.804,74.777,74.782,129780000.0
2008-09-23 03:06:00,74.8,74.803,74.774,74.803,54150000.0
2008-09-23 03:07:00,74.821,74.828,74.812,74.821,37230000.0
2008-09-23 03:08:00,74.816,74.831,74.792,74.792,31240000.0
2008-09-23 03:09:00,74.825,74.825,74.805,74.815,29760000.0
2008-09-23 03:10:00,74.806,74.814,74.802,74.807,65750000.0
2008-09-23 03:11:00,74.798,74.812,74.792,74.792,65560000.0
2008-09-23 03:12:00,74.812,74.812,74.786,74.798,123030000.0
2008-09-23 03:14:00,74.794,74.794,74.764,74.794,73140000.0
2008-09-23 03:15:00,74.805,74.807,74.784,74.806,118460000.0
2008-09-23 03:16:00,74.799,74.811,74.794,74.808,89770000.0
2008-09-23 03:17:00,74.813,74.862,74.813,74.862,101910000.0
2008-09-23 03:18:00,74.868,74.878,74.844,74.863,39930000.0
2008-09-23 03:19:00,74.86,74.872,74.852,74.852,42880000.0
2008-09-23 03:20:00,74.86,74.871,74.854,74.858,29090000.0
2008-09-23 03:21:00,74.861,74.861,74.831,74.838,41390000.0
2008-09-23 03:22:00,74.847,74.852,74.818,74.827,26940000.0
2008-09-23 03:23:00,74.836,74.836,74.812,74.812,38670000.0
2008-09-23 03:24:00,74.84,74.84,74.816,74.825,48560000.0
2008-09-23 03:25:00,74.807,74.825,74.794,74.794,95020000.0
2008-09-23 03:26:00,74.795,74.795,74.78,74.78,85960000.0
2008-09-23 03:27:00,74.793,74.793,74.763,74.781,65370000.0
2008-09-23 03:28:00,74.781,74.781,74.758,74.761,85530000.0
2008-09-23 03:29:00,74.749,74.767,74.746,74.767,110820000.0
2008-09-23 03:30:00,74.78,74.78,74.736,74.766,98300000.0
2008-09-23 03:31:00,74.73,74.761,74.73,74.761,152230000.0
2008-09-23 03:32:00,74.755,74.764,74.743,74.743,120770000.0
2008-09-23 03:33:00,74.758,74.761,74.743,74.743,93050000.0
2008-09-23 03:34:00,74.757,74.771,74.742,74.761,73330000.0
2008-09-23 03:35:00,74.776,74.776,74.753,74.753,93390000.0
2008-09-23 03:36:00,74.784,74.784,74.758,74.768,60940000.0
2008-09-23 03:37:00,74.784,74.785,74.731,74.785,80420000.0
2008-09-23 03:38:00,74.778,74.789,74.763,74.776,76510000.0
2008-09-23 03:39:00,74.763,74.801,74.759,74.801,35390000.0
2008-09-23 03:40:00,74.814,74.814,74.796,74.804,62230000.0
2008-09-23 03:41:00,74.809,74.823,74.806,74.807,65810000.0
2008-09-23 03:42:00,74.831,74.831,74.805,74.824,111070000.0
2008-09-23 03:43:00,74.835,74.835,74.804,74.825,86910000.0
2008-09-23 03:44:00,74.821,74.847,74.818,74.837,79660000.0
2008-09-23 03:45:00,74.852,74.852,74.801,74.827,81310000.0
2008-09-23 03:46:00,74.838,74.861,74.83,74.832,77010000.0
2008-09-23 03:47:00,74.841,74.863,74.841,74.863,51500000.0
2008-09-23 03:48:00,74.872,74.872,74.838,74.858,43870000.0
2008-09-23 03:49:00,74.87,74.875,74.862,74.868,70450000.0
2008-09-23 03:50:00,74.873,74.882,74.796,74.838,78840000.0
2008-09-23 03:51:00,74.843,74.857,74.797,74.857,64920000.0
2008-09-23 03:52:00,74.86,74.872,74.853,74.859,78970000.0
2008-09-23 03:53:00,74.871,74.893,74.871,74.888,58690000.0
2008-09-23 03:54:00,74.909,74.916,74.885,74.916,65750000.0
2008-09-23 03:55:00,74.924,74.924,74.895,74.895,78680000.0
2008-09-23 03:56:00,74.89,74.902,74.884,74.89,43620000.0
2008-09-23 03:57:00,74.912,74.912,74.866,74.872,86950000.0
2008-09-23 03:58:00,74.861,74.875,74.861,74.869,106980000.0
2008-09-23 03:59:00,74.876,74.876,74.863,74.867,79860000.0
2008-09-23 04:00:00,74.883,74.883,74.866,74.871,62830000.0
2008-09-23 04:01:00,74.852,74.855,74.844,74.855,52960000.0
2008-09-23 04:02:00,74.843,74.843,74.765,74.792,86430000.0
2008-09-23 04:03:00,74.798,74.814,74.787,74.801,51190000.0
2008-09-23 04:04:00,74.798,74.823,74.784,74.823,40670000.0
2008-09-23 04:05:00,74.812,74.816,74.783,74.79,40630000.0
2008-09-23 04:06:00,74.798,74.81,74.784,74.807,38550000.0
2008-09-23 04:07:00,74.825,74.825,74.803,74.814,52690000.0
2008-09-23 04:08:00,74.807,74.821,74.802,74.811,92810000.0
2008-09-23 04:09:00,74.826,74.826,74.812,74.812,67410000.0
2008-09-23 04:10:00,74.802,74.812,74.802,74.81,11120000.0
2008-09-23 04:11:00,74.8,74.808,74.8,74.8,43640000.0
2008-09-23 04:12:00,74.816,74.816,74.809,74.811,35580000.0
2008-09-23 04:13:00,74.811,74.825,74.81,74.81,55030000.0
2008-09-23 04:14:00,74.817,74.832,74.814,74.819,90800000.0
2008-09-23 04:15:00,74.85,74.85,74.816,74.823,63820000.0
2008-09-23 04:16:00,74.811,74.813,74.794,74.805,14480000.0
2008-09-23 04:17:00,74.785,74.803,74.773,74.773,34340000.0
2008-09-23 04:18:00,74.806,74.806,74.784,74.806,64550000.0
2008-09-23 04:19:00,74.796,74.797,74.782,74.797,64360000.0
2008-09-23 04:20:00,74.758,74.775,74.751,74.751,116160000.0
2008-09-23 04:21:00,74.775,74.775,74.742,74.759,90600000.0
2008-09-23 04:22:00,74.75,74.764,74.743,74.764,84440000.0
2008-09-23 04:23:00,74.76,74.774,74.756,74.761,88510000.0
2008-09-23 04:24:00,74.775,74.775,74.754,74.766,75170000.0
2008-09-23 04:25:00,74.758,74.771,74.751,74.751,54930000.0
2008-09-23 04:26:00,74.759,74.763,74.752,74.757,42460000.0
2008-09-23 04:27:00,74.775,74.775,74.744,74.75,68340000.0
2008-09-23 04:28:00,74.742,74.761,74.742,74.759,84130000.0
2008-09-23 04:29:00,74.752,74.77,74.752,74.765,61790000.0
2008-09-23 04:30:00,74.777,74.777,74.768,74.768,75690000.0
2008-09-23 04:31:00,74.748,74.774,74.747,74.759,62620000.0
2008-09-23 04:32:00,74.749,74.755,74.748,74.75,59370000.0
2008-09-23 04:33:00,74.755,74.755,74.733,74.753,74610000.0
2008-09-23 04:34:00,74.751,74.752,74.741,74.748,38420000.0
2008-09-23 04:35:00,74.741,74.747,74.739,74.739,84660000.0
2008-09-23 04:36:00,74.768,74.768,74.752,74.752,100800000.0
2008-09-23 04:37:00,74.764,74.764,74.732,74.732,79380000.0
2008-09-23 04:38:00,74.741,74.748,74.739,74.747,60460000.0
2008-09-23 04:39:00,74.764,74.764,74.738,74.74,57240000.0
2008-09-23 04:40:00,74.717,74.744,74.717,74.744,83630000.0
2008-09-23 04:41:00,74.728,74.734,74.721,74.721,55730000.0
2008-09-23 04:42:00,74.742,74.742,74.712,74.718,50040000.0
2008-09-23 04:43:00,74.701,74.721,74.698,74.708,40520000.0
2008-09-23 04:44:00,74.718,74.72,74.703,74.717,37880000.0
2008-09-23 04:45:00,74.74,74.74,74.698,74.699,53020000.0
2008-09-23 04:46:00,74.689,74.724,74.685,74.724,90230000.0
2008-09-23 04:47:00,74.729,74.729,74.727,74.729,67440000.0
2008-09-23 04:48:00,74.722,74.726,74.71,74.716,10560000.0
2008-09-23 04:49:00,74.717,74.726,74.696,74.696,72080000.0
2008-09-23 04:50:00,74.706,74.717,74.693,74.717,90050000.0
2008-09-23 04:51:00,74.727,74.727,74.705,74.717,60600000.0
2008-09-23 04:52:00,74.7,74.713,74.695,74.713,80090000.0
2008-09-23 04:54:00,74.734,74.737,74.731,74.731,33440000.0
2008-09-23 04:55:00,74.707,74.716,74.703,74.716,59260000.0
2008-09-23 04:56:00,74.709,74.723,74.705,74.723,70290000.0
2008-09-23 04:57:00,74.735,74.735,74.72,74.72,112050000.0
2008-09-23 04:58:00,74.702,74.723,74.702,74.723,86500000.0
2008-09-23 04:59:00,74.718,74.732,74.714,74.729,75470000.0
2008-09-23 05:00:00,74.736,74.736,74.705,74.726,73790000.0
2008-09-23 05:01:00,74.716,74.716,74.709,74.716,69620000.0
2008-09-23 05:02:00,74.701,74.707,74.699,74.701,54920000.0
2008-09-23 05:03:00,74.717,74.722,74.704,74.715,42670000.0
2008-09-23 05:04:00,74.704,74.704,74.692,74.692,65000000.0
2008-09-23 05:05:00,74.701,74.715,74.701,74.708,81110000.0
2008-09-23 05:06:00,74.731,74.731,74.692,74.708,57060000.0
2008-09-23 05:07:00,74.702,74.714,74.698,74.698,68870000.0
2008-09-23 05:08:00,74.685,74.695,74.682,74.682,64000000.0
2008-09-23 05:09:00,74.7,74.7,74.651,74.651,56930000.0
2008-09-23 05:10:00,74.657,74.663,74.633,74.663,69960000.0
2008-09-23 05:11:00,74.662,74.685,74.662,74.685,35020000.0
2008-09-23 05:12:00,74.698,74.698,74.684,74.694,80390000.0
2008-09-23 05:13:00,74.705,74.705,74.692,74.698,102030000.0
2008-09-23 05:14:00,74.682,74.705,74.682,74.689,73300000.0
2008-09-23 05:15:00,74.724,74.724,74.703,74.703,61770000.0
2008-09-23 05:16:00,74.683,74.704,74.683,74.704,50500000.0
2008-09-23 05:17:00,74.695,74.695,74.682,74.69,71390000.0
2008-09-23 05:18:00,74.704,74.705,74.696,74.696,56950000.0
2008-09-23 05:19:00,74.684,74.702,74.684,74.702,42530000.0
2008-09-23 05:20:00,74.683,74.704,74.683,74.683,41820000.0
2008-09-23 05:21:00,74.699,74.699,74.652,74.664,37450000.0
2008-09-23 05:22:00,74.657,74.672,74.646,74.647,47080000.0
2008-09-23 05:23:00,74.639,74.65,74.63,74.639,92820000.0
2008-09-23 05:24:00,74.665,74.665,74.633,74.633,67630000.0
2008-09-23 05:25:00,74.64,74.641,74.624,74.641,10890000.0
2008-09-23 05:26:00,74.623,74.631,74.617,74.629,13790000.0
2008-09-23 05:27:00,74.615,74.615,74.591,74.615,10740000.0
2008-09-23 05:28:00,74.599,74.599,74.579,74.59,10740000.0
2008-09-23 05:29:00,74.575,74.6,74.573,74.573,17900000.0
2008-09-23 05:30:00,74.603,74.603,74.562,74.565,8530000.0
2008-09-23 05:31:00,74.547,74.571,74.538,74.571,12070000.0
2008-09-23 05:32:00,74.572,74.579,74.555,74.555,10190000.0
2008-09-23 05:33:00,74.571,74.571,74.547,74.547,10590000.0
2008-09-23 05:34:00,74.568,74.584,74.568,74.573,8270000.0
2008-09-23 05:35:00,74.574,74.588,74.574,74.586,12970000.0
2008-09-23 05:36:00,74.611,74.611,74.588,74.596,13000000.0
2008-09-23 05:37:00,74.577,74.585,74.57,74.585,12820000.0
2008-09-23 05:38:00,74.594,74.618,74.594,74.618,7700000.0
2008-09-23 05:39:00,74.632,74.633,74.623,74.623,17650000.0
2008-09-23 05:40:00,74.599,74.606,74.599,74.606,9760000.0
2008-09-23 05:42:00,74.632,74.632,74.601,74.601,19190000.0
2008-09-23 05:43:00,74.599,74.602,74.583,74.602,16050000.0
2008-09-23 05:44:00,74.609,74.609,74.604,74.607,7140000.0
2008-09-23 05:45:00,74.624,74.624,74.587,74.587,8080000.0
2008-09-23 05:46:00,74.587,74.608,74.585,74.607,21910000.0
2008-09-23 05:47:00,74.612,74.612,74.573,74.573,10950000.0
2008-09-23 05:48:00,74.588,74.595,74.572,74.594,13570000.0
2008-09-23 05:49:00,74.575,74.591,74.575,74.59,11520000.0
2008-09-23 05:50:00,74.608,74.61,74.6,74.6,9800000.0
2008-09-23 05:51:00,74.62,74.62,74.574,74.574,14670000.0
2008-09-23 05:52:00,74.565,74.579,74.55,74.552,16330000.0
2008-09-23 05:53:00,74.562,74.584,74.562,74.583,16740000.0
2008-09-23 05:54:00,74.584,74.584,74.573,74.577,10600000.0
2008-09-23 05:55:00,74.591,74.591,74.576,74.585,12820000.0
2008-09-23 05:56:00,74.575,74.58,74.572,74.576,8450000.0
2008-09-23 05:57:00,74.605,74.605,74.58,74.591,7560000.0
2008-09-23 05:58:00,74.587,74.603,74.587,74.598,17660000.0
2008-09-23 05:59:00,74.587,74.594,74.584,74.588,14150000.0
2008-09-23 06:00:00,74.614,74.614,74.597,74.612,12810000.0
2008-09-23 06:03:00,74.621,74.621,74.606,74.606,5440000.0
2008-09-23 06:05:00,74.637,74.637,74.604,74.604,9050000.0
2008-09-23 06:06:00,74.637,74.637,74.613,74.613,12330000.0
2008-09-23 06:07:00,74.612,74.614,74.607,74.614,9990000.0
2008-09-23 06:08:00,74.624,74.624,74.615,74.615,11200000.0
2008-09-23 06:09:00,74.636,74.636,74.629,74.629,15020000.0
2008-09-23 06:10:00,74.628,74.635,74.624,74.635,22960000.0
2008-09-23 06:11:00,74.614,74.619,74.599,74.599,12470000.0
2008-09-23 06:12:00,74.625,74.625,74.597,74.607,8470000.0
2008-09-23 06:13:00,74.61,74.61,74.592,74.592,17090000.0
2008-09-23 06:14:00,74.585,74.628,74.585,74.628,10700000.0
2008-09-23 06:15:00,74.651,74.651,74.625,74.63,16200000.0
2008-09-23 06:16:00,74.656,74.663,74.632,74.639,20220000.0
2008-09-23 06:17:00,74.628,74.646,74.628,74.646,15620000.0
2008-09-23 06:18:00,74.653,74.656,74.613,74.656,14840000.0
2008-09-23 06:19:00,74.663,74.666,74.614,74.614,14540000.0
2008-09-23 06:20:00,74.632,74.649,74.632,74.633,16200000.0
2008-09-23 06:21:00,74.649,74.653,74.635,74.653,13750000.0
2008-09-23 06:22:00,74.644,74.664,74.644,74.664,6580000.0
2008-09-23 06:23:00,74.657,74.657,74.645,74.65,15060000.0
2008-09-23 06:24:00,74.666,74.67,74.652,74.67,11130000.0
2008-09-23 06:25:00,74.663,74.673,74.652,74.673,21370000.0
2008-09-23 06:26:00,74.666,74.667,74.66,74.667,11450000.0
2008-09-23 06:27:00,74.68,74.68,74.659,74.659,17330000.0
2008-09-23 06:28:00,74.652,74.665,74.652,74.663,19220000.0
2008-09-23 06:29:00,74.673,74.679,74.662,74.673,11720000.0
2008-09-23 06:30:00,74.691,74.691,74.672,74.683,18260000.0
2008-09-23 06:31:00,74.682,74.682,74.673,74.677,11680000.0
2008-09-23 06:32:00,74.656,74.672,74.655,74.67,19720000.0
2008-09-23 06:33:00,74.692,74.692,74.679,74.686,8460000.0
2008-09-23 06:34:00,74.662,74.679,74.662,74.679,7970000.0
2008-09-23 06:35:00,74.676,74.676,74.658,74.668,11270000.0
2008-09-23 06:36:00,74.701,74.701,74.666,74.668,13530000.0
2008-09-23 06:37:00,74.66,74.667,74.66,74.667,10410000.0
2008-09-23 06:38:00,74.676,74.678,74.67,74.673,10340000.0
2008-09-23 06:39:00,74.671,74.671,74.643,74.645,7560000.0
2008-09-23 06:40:00,74.65,74.653,74.643,74.643,9390000.0
2008-09-23 06:41:00,74.638,74.653,74.638,74.645,7930000.0
2008-09-23 06:42:00,74.663,74.663,74.655,74.659,15430000.0
2008-09-23 06:43:00,74.647,74.655,74.643,74.655,11340000.0
2008-09-23 06:44:00,74.651,74.652,74.634,74.64,13780000.0
2008-09-23 06:45:00,74.654,74.654,74.632,74.632,15660000.0
2008-09-23 06:46:00,74.639,74.662,74.639,74.65,14690000.0
2008-09-23 06:47:00,74.67,74.698,74.67,74.683,14320000.0
2008-09-23 06:48:00,74.694,74.697,74.671,74.674,15660000.0
2008-09-23 06:49:00,74.668,74.669,74.659,74.661,10330000.0
2008-09-23 06:50:00,74.655,74.663,74.633,74.633,11500000.0
2008-09-23 06:51:00,74.667,74.686,74.645,74.686,21830000.0
2008-09-23 06:52:00,74.672,74.706,74.672,74.687,12620000.0
2008-09-23 06:53:00,74.704,74.708,74.691,74.691,22120000.0
2008-09-23 06:54:00,74.73,74.73,74.698,74.709,16140000.0
2008-09-23 06:55:00,74.694,74.715,74.694,74.715,12850000.0
2008-09-23 06:56:00,74.709,74.709,74.704,74.708,7890000.0
2008-09-23 06:57:00,74.724,74.724,74.681,74.689,15590000.0
2008-09-23 06:58:00,74.712,74.712,74.701,74.705,12100000.0
2008-09-23 06:59:00,74.683,74.694,74.663,74.669,16720000.0
2008-09-23 07:00:00,74.673,74.674,74.647,74.647,9470000.0
2008-09-23 07:01:00,74.659,74.659,74.636,74.639,9480000.0
2008-09-23 07:02:00,74.625,74.633,74.61,74.626,17580000.0
2008-09-23 07:03:00,74.607,74.617,74.596,74.606,11120000.0
2008-09-23 07:04:00,74.594,74.614,74.594,74.608,9200000.0
2008-09-23 07:05:00,74.59,74.608,74.581,74.594,23740000.0
2008-09-23 07:06:00,74.588,74.588,74.569,74.574,9510000.0
2008-09-23 07:07:00,74.577,74.591,74.568,74.591,10890000.0
2008-09-23 07:08:00,74.596,74.61,74.595,74.604,19950000.0
2008-09-23 07:09:00,74.639,74.639,74.599,74.618,17130000.0
2008-09-23 07:10:00,74.64,74.646,74.628,74.645,9770000.0
2008-09-23 07:11:00,74.632,74.663,74.632,74.663,14510000.0
2008-09-23 07:12:00,74.686,74.686,74.656,74.656,8300000.0
2008-09-23 07:13:00,74.643,74.658,74.643,74.657,7700000.0
2008-09-23 07:14:00,74.649,74.65,74.623,74.623,17500000.0
2008-09-23 07:15:00,74.657,74.657,74.634,74.639,7330000.0
2008-09-23 07:16:00,74.639,74.639,74.613,74.619,20550000.0
2008-09-23 07:17:00,74.582,74.607,74.582,74.607,8690000.0
2008-09-23 07:18:00,74.62,74.621,74.606,74.617,13200000.0
2008-09-23 07:19:00,74.623,74.637,74.613,74.622,15820000.0
2008-09-23 07:20:00,74.633,74.633,74.615,74.626,13910000.0
2008-09-23 07:21:00,74.641,74.641,74.619,74.621,13560000.0
2008-09-23 07:22:00,74.608,74.64,74.608,74.639,17550000.0
2008-09-23 07:23:00,74.636,74.644,74.634,74.634,13780000.0
2008-09-23 07:24:00,74.662,74.662,74.612,74.629,21410000.0
2008-09-23 07:25:00,74.61,74.613,74.604,74.613,10380000.0
2008-09-23 07:26:00,74.613,74.64,74.613,74.64,16890000.0
2008-09-23 07:27:00,74.66,74.66,74.631,74.639,14120000.0
2008-09-23 07:28:00,74.658,74.658,74.653,74.654,13370000.0
2008-09-23 07:29:00,74.632,74.642,74.632,74.639,15470000.0
2008-09-23 07:30:00,74.659,74.659,74.638,74.639,14270000.0
2008-09-23 07:31:00,74.649,74.657,74.649,74.656,17930000.0
2008-09-23 07:32:00,74.654,74.687,74.654,74.661,18450000.0
2008-09-23 07:33:00,74.68,74.68,74.647,74.656,13760000.0
2008-09-23 07:35:00,74.638,74.638,74.636,74.637,10820000.0
2008-09-23 07:36:00,74.676,74.695,74.653,74.695,15240000.0
2008-09-23 07:37:00,74.665,74.679,74.665,74.679,10900000.0
2008-09-23 07:38:00,74.672,74.676,74.658,74.663,14890000.0
2008-09-23 07:39:00,74.675,74.683,74.661,74.683,11730000.0
2008-09-23 07:40:00,74.675,74.679,74.675,74.678,17710000.0
2008-09-23 07:41:00,74.667,74.674,74.655,74.674,14360000.0
2008-09-23 07:42:00,74.685,74.685,74.635,74.643,14490000.0
2008-09-23 07:43:00,74.643,74.648,74.634,74.636,12660000.0
2008-09-23 07:44:00,74.644,74.645,74.632,74.634,11540000.0
2008-09-23 07:45:00,74.655,74.663,74.644,74.657,22230000.0
2008-09-23 07:46:00,74.673,74.673,74.659,74.664,11270000.0
2008-09-23 07:47:00,74.657,74.659,74.654,74.656,15030000.0
2008-09-23 07:48:00,74.691,74.691,74.668,74.67,16180000.0
2008-09-23 07:49:00,74.676,74.676,74.667,74.667,12210000.0
2008-09-23 07:50:00,74.641,74.658,74.641,74.657,16380000.0
2008-09-23 07:51:00,74.669,74.669,74.641,74.65,15780000.0
2008-09-23 07:52:00,74.637,74.682,74.637,74.657,10890000.0
2008-09-23 07:53:00,74.663,74.674,74.655,74.674,21260000.0
2008-09-23 07:54:00,74.696,74.704,74.687,74.699,16580000.0
2008-09-23 07:55:00,74.695,74.718,74.695,74.716,12680000.0
2008-09-23 07:56:00,74.713,74.741,74.713,74.728,22540000.0
2008-09-23 07:57:00,74.74,74.74,74.716,74.724,14550000.0
2008-09-23 07:58:00,74.71,74.71,74.685,74.707,18340000.0
2008-09-23 07:59:00,74.703,74.708,74.674,74.694,15500000.0
2008-09-23 08:00:00,74.709,74.709,74.696,74.704,13990000.0
2008-09-23 08:01:00,74.69,74.7,74.688,74.694,16220000.0
2008-09-23 08:02:00,74.683,74.686,74.657,74.658,17850000.0
2008-09-23 08:03:00,74.66,74.66,74.631,74.637,10180000.0
2008-09-23 08:04:00,74.646,74.646,74.63,74.63,15100000.0
2008-09-23 08:05:00,74.652,74.668,74.649,74.658,17700000.0
2008-09-23 08:06:00,74.655,74.664,74.653,74.653,15260000.0
2008-09-23 08:07:00,74.663,74.671,74.656,74.67,13380000.0
2008-09-23 08:08:00,74.674,74.679,74.64,74.647,12480000.0
2008-09-23 08:09:00,74.654,74.661,74.646,74.659,14130000.0
2008-09-23 08:10:00,74.664,74.664,74.653,74.654,9240000.0
2008-09-23 08:11:00,74.672,74.68,74.667,74.676,19230000.0
2008-09-23 08:12:00,74.66,74.684,74.66,74.684,12520000.0
2008-09-23 08:13:00,74.678,74.685,74.665,74.671,20560000.0
2008-09-23 08:14:00,74.68,74.715,74.676,74.715,12590000.0
2008-09-23 08:15:00,74.72,74.72,74.686,74.692,11080000.0
2008-09-23 08:16:00,74.708,74.734,74.697,74.734,13790000.0
2008-09-23 08:17:00,74.735,74.749,74.734,74.742,7360000.0
2008-09-23 08:18:00,74.754,74.755,74.714,74.714,16350000.0
2008-09-23 08:19:00,74.71,74.732,74.705,74.73,13380000.0
2008-09-23 08:20:00,74.743,74.755,74.727,74.754,16760000.0
2008-09-23 08:21:00,74.773,74.799,74.77,74.799,11830000.0
2008-09-23 08:22:00,74.764,74.784,74.758,74.761,17910000.0
2008-09-23 08:23:00,74.748,74.748,74.728,74.736,14510000.0
2008-09-23 08:24:00,74.752,74.752,74.723,74.723,10150000.0
2008-09-23 08:25:00,74.712,74.726,74.705,74.722,14280000.0
2008-09-23 08:26:00,74.724,74.755,74.724,74.751,10140000.0
2008-09-23 08:27:00,74.759,74.778,74.742,74.775,21030000.0
2008-09-23 08:28:00,74.75,74.765,74.726,74.729,18610000.0
2008-09-23 08:29:00,74.749,74.749,74.692,74.693,19340000.0
2008-09-23 08:30:00,74.714,74.714,74.688,74.704,13750000.0
2008-09-23 08:31:00,74.715,74.715,74.693,74.699,14320000.0
2008-09-23 08:32:00,74.688,74.699,74.681,74.696,18450000.0
2008-09-23 08:33:00,74.723,74.73,74.717,74.73,14650000.0
2008-09-23 08:34:00,74.712,74.726,74.703,74.711,14650000.0
2008-09-23 08:35:00,74.711,74.711,74.695,74.698,10720000.0
2008-09-23 08:36:00,74.711,74.711,74.695,74.697,12580000.0
2008-09-23 08:37:00,74.719,74.723,74.703,74.723,17500000.0
2008-09-23 08:38:00,74.733,74.767,74.733,74.763,9200000.0
2008-09-23 08:39:00,74.767,74.767,74.748,74.748,10890000.0
2008-09-23 08:40:00,74.768,74.768,74.749,74.764,14460000.0
2008-09-23 08:41:00,74.765,74.801,74.763,74.789,15290000.0
2008-09-23 08:42:00,74.802,74.802,74.78,74.796,10140000.0
2008-09-23 08:43:00,74.797,74.822,74.791,74.816,12810000.0
2008-09-23 08:44:00,74.821,74.821,74.79,74.808,15780000.0
2008-09-23 08:45:00,74.811,74.816,74.796,74.796,11690000.0
2008-09-23 08:46:00,74.791,74.798,74.78,74.795,17930000.0
2008-09-23 08:47:00,74.786,74.786,74.728,74.737,11090000.0
2008-09-23 08:48:00,74.749,74.749,74.703,74.71,15960000.0
2008-09-23 08:49:00,74.717,74.778,74.715,74.771,13940000.0
2008-09-23 08:50:00,74.782,74.782,74.727,74.727,13900000.0
2008-09-23 08:51:00,74.741,74.742,74.716,74.716,11950000.0
2008-09-23 08:52:00,74.706,74.706,74.677,74.684,14310000.0
2008-09-23 08:53:00,74.663,74.663,74.642,74.654,13600000.0
2008-09-23 08:54:00,74.688,74.692,74.635,74.635,16410000.0
2008-09-23 08:55:00,74.629,74.635,74.579,74.592,11880000.0
2008-09-23 08:56:00,74.596,74.663,74.596,74.663,16560000.0
2008-09-23 08:57:00,74.698,74.698,74.653,74.656,15190000.0
2008-09-23 08:58:00,74.666,74.681,74.649,74.678,14640000.0
2008-09-23 08:59:00,74.656,74.679,74.651,74.679,8460000.0
2008-09-23 09:00:00,74.658,74.668,74.637,74.659,14830000.0
2008-09-23 09:01:00,74.651,74.668,74.635,74.655,15260000.0
2008-09-23 09:02:00,74.661,74.667,74.611,74.618,12590000.0
2008-09-23 09:03:00,74.606,74.643,74.59,74.643,11450000.0
2008-09-23 09:04:00,74.634,74.65,74.634,74.648,12580000.0
2008-09-23 09:05:00,74.63,74.63,74.615,74.627,11870000.0
2008-09-23 09:06:00,74.638,74.638,74.612,74.623,12430000.0
2008-09-23 09:07:00,74.632,74.657,74.62,74.657,11840000.0
2008-09-23 09:08:00,74.688,74.699,74.661,74.677,14320000.0
2008-09-23 09:09:00,74.677,74.697,74.663,74.693,14690000.0
2008-09-23 09:10:00,74.669,74.725,74.656,74.712,12960000.0
2008-09-23 09:11:00,74.731,74.745,74.722,74.741,15210000.0
2008-09-23 09:12:00,74.748,74.748,74.72,74.729,8500000.0
2008-09-23 09:13:00,74.718,74.745,74.718,74.745,13570000.0
2008-09-23 09:14:00,74.739,74.755,74.732,74.755,15830000.0
2008-09-23 09:15:00,74.751,74.751,74.735,74.74,17360000.0
2008-09-23 09:16:00,74.743,74.767,74.742,74.767,9390000.0
2008-09-23 09:17:00,74.775,74.795,74.774,74.783,22010000.0
2008-09-23 09:18:00,74.789,74.789,74.762,74.765,8260000.0
2008-09-23 09:19:00,74.778,74.778,74.75,74.759,12810000.0
2008-09-23 09:20:00,74.75,74.75,74.726,74.738,12250000.0
2008-09-23 09:21:00,74.752,74.754,74.735,74.754,11730000.0
2008-09-23 09:22:00,74.716,74.769,74.716,74.764,15490000.0
2008-09-23 09:23:00,74.793,74.797,74.779,74.787,22730000.0
2008-09-23 09:24:00,74.81,74.81,74.79,74.794,18250000.0
2008-09-23 09:25:00,74.786,74.817,74.786,74.792,19600000.0
2008-09-23 09:26:00,74.781,74.781,74.738,74.738,9620000.0
2008-09-23 09:27:00,74.79,74.79,74.717,74.717,12020000.0
2008-09-23 09:28:00,74.732,74.74,74.724,74.737,16550000.0
2008-09-23 09:29:00,74.745,74.751,74.732,74.732,15780000.0
2008-09-23 09:30:00,74.755,74.755,74.74,74.74,8080000.0
2008-09-23 09:31:00,74.746,74.767,74.742,74.76,12610000.0
2008-09-23 09:32:00,74.77,74.778,74.746,74.771,16420000.0
2008-09-23 09:33:00,74.791,74.791,74.736,74.736,11650000.0
2008-09-23 09:34:00,74.721,74.727,74.714,74.716,16660000.0
2008-09-23 09:35:00,74.733,74.734,74.708,74.708,12770000.0
2008-09-23 09:36:00,74.718,74.718,74.681,74.681,19160000.0
2008-09-23 09:37:00,74.687,74.689,74.683,74.683,10180000.0
2008-09-23 09:38:00,74.69,74.69,74.667,74.667,8830000.0
2008-09-23 09:39:00,74.68,74.681,74.661,74.666,15620000.0
2008-09-23 09:40:00,74.694,74.738,74.694,74.738,14720000.0
2008-09-23 09:41:00,74.737,74.739,74.717,74.717,15440000.0
2008-09-23 09:42:00,74.729,74.729,74.698,74.699,12400000.0
2008-09-23 09:43:00,74.699,74.718,74.699,74.711,9210000.0
2008-09-23 09:44:00,74.704,74.711,74.704,74.71,11720000.0
2008-09-23 09:45:00,74.728,74.737,74.715,74.72,10520000.0
2008-09-23 09:46:00,74.741,74.741,74.712,74.714,17290000.0
2008-09-23 09:47:00,74.692,74.722,74.692,74.722,9250000.0
2008-09-23 09:48:00,74.737,74.737,74.714,74.714,10520000.0
2008-09-23 09:49:00,74.729,74.733,74.703,74.715,19000000.0
2008-09-23 09:50:00,74.733,74.762,74.733,74.759,9430000.0
2008-09-23 09:51:00,74.784,74.784,74.758,74.772,7550000.0
2008-09-23 09:52:00,74.775,74.786,74.767,74.782,15430000.0
2008-09-23 09:53:00,74.805,74.818,74.795,74.795,12580000.0
2008-09-23 09:54:00,74.822,74.822,74.808,74.816,10710000.0
2008-09-23 09:55:00,74.815,74.823,74.811,74.823,13430000.0
2008-09-23 09:56:00,74.808,74.849,74.808,74.849,10150000.0
2008-09-23 09:57:00,74.874,74.879,74.851,74.875,20290000.0
2008-09-23 09:58:00,74.89,74.891,74.874,74.874,13740000.0
2008-09-23 09:59:00,74.877,74.877,74.848,74.853,13190000.0
2008-09-23 10:00:00,74.865,74.865,74.833,74.837,9580000.0
2008-09-23 10:01:00,74.82,74.845,74.82,74.842,19210000.0
2008-09-23 10:02:00,74.813,74.836,74.8,74.832,13520000.0
2008-09-23 10:03:00,74.836,74.836,74.797,74.825,14680000.0
2008-09-23 10:04:00,74.833,74.843,74.823,74.827,20090000.0
2008-09-23 10:05:00,74.808,74.815,74.786,74.786,19280000.0
2008-09-23 10:06:00,74.814,74.816,74.766,74.766,17850000.0
2008-09-23 10:07:00,74.773,74.813,74.764,74.811,15180000.0
2008-09-23 10:08:00,74.797,74.814,74.796,74.811,12250000.0
2008-09-23 10:09:00,74.814,74.864,74.807,74.855,12810000.0
2008-09-23 10:10:00,74.846,74.846,74.8,74.834,13010000.0
2008-09-23 10:11:00,74.817,74.817,74.792,74.813,14340000.0
2008-09-23 10:12:00,74.832,74.832,74.764,74.769,18040000.0
2008-09-23 10:13:00,74.764,74.793,74.764,74.793,14470000.0
2008-09-23 10:14:00,74.767,74.767,74.733,74.746,11180000.0
2008-09-23 10:15:00,74.747,74.775,74.738,74.775,11270000.0
2008-09-23 10:16:00,74.77,74.77,74.748,74.748,9070000.0
2008-09-23 10:17:00,74.734,74.75,74.734,74.746,14310000.0
2008-09-23 10:18:00,74.768,74.768,74.745,74.746,9240000.0
2008-09-23 10:19:00,74.759,74.772,74.741,74.741,17590000.0
2008-09-23 10:20:00,74.763,74.794,74.763,74.79,8900000.0
2008-09-23 10:21:00,74.82,74.822,74.796,74.81,12810000.0
2008-09-23 10:22:00,74.802,74.809,74.785,74.795,13190000.0
2008-09-23 10:23:00,74.784,74.826,74.784,74.82,11880000.0
2008-09-23 10:24:00,74.812,74.812,74.789,74.805,16770000.0
2008-09-23 10:25:00,74.814,74.814,74.797,74.797,9600000.0
2008-09-23 10:26:00,74.812,74.819,74.812,74.812,8870000.0
2008-09-23 10:27:00,74.833,74.833,74.799,74.815,18970000.0
2008-09-23 10:28:00,74.812,74.812,74.796,74.796,3010000.0
2008-09-23 10:29:00,74.805,74.82,74.805,74.81,10520000.0
2008-09-23 10:30:00,74.818,74.818,74.8,74.815,10180000.0
2008-09-23 10:31:00,74.816,74.818,74.81,74.81,14500000.0
2008-09-23 10:32:00,74.815,74.815,74.794,74.794,12440000.0
2008-09-23 10:33:00,74.812,74.822,74.793,74.822,13740000.0
2008-09-23 10:34:00,74.814,74.825,74.814,74.822,10520000.0
2008-09-23 10:35:00,74.836,74.85,74.823,74.85,8650000.0
2008-09-23 10:36:00,74.858,74.858,74.84,74.853,8870000.0
2008-09-23 10:37:00,74.833,74.841,74.832,74.841,14130000.0
2008-09-23 10:38:00,74.844,74.855,74.838,74.845,12440000.0
2008-09-23 10:39:00,74.85,74.853,74.834,74.834,13550000.0
2008-09-23 10:40:00,74.832,74.832,74.811,74.811,11280000.0
2008-09-23 10:41:00,74.794,74.814,74.793,74.803,14540000.0
2008-09-23 10:42:00,74.818,74.82,74.799,74.803,11500000.0
2008-09-23 10:43:00,74.821,74.827,74.807,74.807,10360000.0
2008-09-23 10:44:00,74.806,74.819,74.804,74.81,11660000.0
2008-09-23 10:45:00,74.821,74.821,74.794,74.811,14650000.0
2008-09-23 10:46:00,74.821,74.821,74.793,74.812,10560000.0
2008-09-23 10:47:00,74.797,74.843,74.797,74.843,9580000.0
2008-09-23 10:48:00,74.864,74.864,74.822,74.839,17930000.0
2008-09-23 10:49:00,74.825,74.825,74.803,74.803,11460000.0
2008-09-23 10:50:00,74.782,74.828,74.782,74.828,12080000.0
2008-09-23 10:51:00,74.842,74.842,74.809,74.833,16150000.0
2008-09-23 10:52:00,74.808,74.811,74.794,74.799,15780000.0
2008-09-23 10:53:00,74.79,74.798,74.781,74.79,21670000.0
2008-09-23 10:54:00,74.792,74.801,74.786,74.801,12100000.0
2008-09-23 10:55:00,74.803,74.803,74.783,74.786,13750000.0
2008-09-23 10:56:00,74.784,74.786,74.763,74.766,15250000.0
2008-09-23 10:57:00,74.775,74.775,74.75,74.75,23330000.0
2008-09-23 10:58:00,74.73,74.73,74.705,74.709,11140000.0
2008-09-23 10:59:00,74.706,74.71,74.681,74.682,13390000.0
2008-09-23 11:00:00,74.69,74.693,74.619,74.619,13520000.0
2008-09-23 11:01:00,74.665,74.717,74.65,74.717,19160000.0
2008-09-23 11:02:00,74.74,74.74,74.716,74.734,14750000.0
2008-09-23 11:03:00,74.737,74.742,74.723,74.742,13160000.0
2008-09-23 11:04:00,74.741,74.761,74.741,74.753,9240000.0
2008-09-23 11:05:00,74.716,74.74,74.715,74.724,12960000.0
2008-09-23 11:06:00,74.726,74.776,74.708,74.776,18300000.0
2008-09-23 11:07:00,74.779,74.781,74.765,74.765,10180000.0
2008-09-23 11:08:00,74.768,74.774,74.754,74.754,15250000.0
2008-09-23 11:09:00,74.741,74.741,74.713,74.714,9620000.0
2008-09-23 11:10:00,74.698,74.698,74.677,74.698,21610000.0
2008-09-23 11:11:00,74.713,74.717,74.693,74.704,11700000.0
2008-09-23 11:12:00,74.699,74.699,74.659,74.659,10560000.0
2008-09-23 11:13:00,74.671,74.671,74.639,74.639,9950000.0
2008-09-23 11:14:00,74.635,74.647,74.629,74.639,15640000.0
2008-09-23 11:15:00,74.655,74.655,74.609,74.61,14100000.0
2008-09-23 11:16:00,74.621,74.621,74.602,74.608,10370000.0
2008-09-23 11:17:00,74.575,74.604,74.573,74.582,14170000.0
2008-09-23 11:18:00,74.589,74.626,74.582,74.622,11690000.0
2008-09-23 11:19:00,74.599,74.603,74.577,74.577,6810000.0
2008-09-23 11:20:00,74.546,74.568,74.527,74.568,14540000.0
2008-09-23 11:21:00,74.566,74.581,74.543,74.581,17550000.0
2008-09-23 11:22:00,74.584,74.587,74.544,74.547,16610000.0
2008-09-23 11:23:00,74.546,74.575,74.54,74.575,15800000.0
2008-09-23 11:24:00,74.572,74.587,74.564,74.584,15630000.0
2008-09-23 11:25:00,74.578,74.595,74.571,74.571,15970000.0
2008-09-23 11:26:00,74.575,74.615,74.575,74.614,16210000.0
2008-09-23 11:27:00,74.625,74.625,74.603,74.622,23950000.0
2008-09-23 11:28:00,74.609,74.609,74.571,74.577,14080000.0
2008-09-23 11:29:00,74.558,74.558,74.538,74.54,13180000.0
2008-09-23 11:30:00,74.552,74.552,74.517,74.519,19800000.0
2008-09-23 11:31:00,74.526,74.526,74.512,74.526,14120000.0
2008-09-23 11:32:00,74.531,74.531,74.49,74.501,21260000.0
2008-09-23 11:33:00,74.512,74.522,74.508,74.52,11830000.0
2008-09-23 11:34:00,74.539,74.553,74.527,74.553,16740000.0
2008-09-23 11:35:00,74.519,74.538,74.517,74.538,9760000.0
2008-09-23 11:36:00,74.566,74.566,74.536,74.552,13150000.0
2008-09-23 11:37:00,74.571,74.589,74.571,74.578,14470000.0
2008-09-23 11:38:00,74.584,74.584,74.578,74.581,13570000.0
2008-09-23 11:39:00,74.569,74.569,74.515,74.515,15060000.0
2008-09-23 11:40:00,74.521,74.54,74.515,74.539,13180000.0
2008-09-23 11:41:00,74.531,74.559,74.531,74.559,13180000.0
2008-09-23 11:42:00,74.563,74.568,74.534,74.534,12150000.0
2008-09-23 11:43:00,74.547,74.557,74.538,74.548,21230000.0
2008-09-23 11:44:00,74.553,74.571,74.544,74.571,8540000.0
2008-09-23 11:45:00,74.572,74.572,74.539,74.552,18590000.0
2008-09-23 11:46:00,74.532,74.533,74.51,74.533,19760000.0
2008-09-23 11:47:00,74.557,74.57,74.548,74.558,19370000.0
2008-09-23 11:48:00,74.584,74.584,74.562,74.562,12320000.0
2008-09-23 11:49:00,74.574,74.589,74.574,74.589,7890000.0
2008-09-23 11:50:00,74.561,74.565,74.55,74.553,18830000.0
2008-09-23 11:51:00,74.565,74.573,74.548,74.573,19990000.0
2008-09-23 11:52:00,74.56,74.573,74.552,74.573,10780000.0
2008-09-23 11:53:00,74.563,74.572,74.538,74.572,13800000.0
2008-09-23 11:54:00,74.594,74.594,74.561,74.561,19770000.0
2008-09-23 11:55:00,74.566,74.584,74.532,74.532,15060000.0
2008-09-23 11:56:00,74.495,74.51,74.492,74.51,17930000.0
2008-09-23 11:57:00,74.521,74.531,74.506,74.531,11730000.0
2008-09-23 11:58:00,74.553,74.553,74.529,74.529,14840000.0
2008-09-23 11:59:00,74.558,74.573,74.553,74.573,24450000.0
2008-09-23 12:00:00,74.577,74.591,74.574,74.59,13530000.0
2008-09-23 12:01:00,74.566,74.568,74.547,74.56,21670000.0
2008-09-23 12:02:00,74.55,74.557,74.541,74.552,14690000.0
2008-09-23 12:03:00,74.582,74.582,74.555,74.568,18780000.0
2008-09-23 12:04:00,74.558,74.558,74.509,74.51,11350000.0
2008-09-23 12:05:00,74.466,74.48,74.441,74.48,12970000.0
2008-09-23 12:06:00,74.505,74.528,74.488,74.528,14140000.0
2008-09-23 12:07:00,74.525,74.532,74.524,74.524,11280000.0
2008-09-23 12:08:00,74.516,74.516,74.502,74.515,13340000.0
2008-09-23 12:09:00,74.53,74.572,74.518,74.572,19910000.0
2008-09-23 12:10:00,74.586,74.603,74.571,74.6,18150000.0
2008-09-23 12:11:00,74.606,74.611,74.599,74.599,8640000.0
2008-09-23 12:12:00,74.622,74.63,74.605,74.605,10010000.0
2008-09-23 12:13:00,74.597,74.603,74.586,74.603,16800000.0
2008-09-23 12:14:00,74.619,74.631,74.611,74.631,13180000.0
2008-09-23 12:15:00,74.652,74.652,74.641,74.641,11270000.0
2008-09-23 12:16:00,74.64,74.649,74.639,74.648,18830000.0
2008-09-23 12:17:00,74.642,74.642,74.63,74.63,11470000.0
2008-09-23 12:18:00,74.625,74.626,74.616,74.618,17770000.0
2008-09-23 12:19:00,74.609,74.625,74.609,74.625,15590000.0
2008-09-23 12:20:00,74.611,74.626,74.611,74.626,13160000.0
2008-09-23 12:21:00,74.634,74.634,74.624,74.634,16160000.0
2008-09-23 12:22:00,74.635,74.635,74.602,74.602,13530000.0
2008-09-23 12:23:00,74.586,74.616,74.586,74.6,16330000.0
2008-09-23 12:24:00,74.639,74.641,74.591,74.591,18060000.0
2008-09-23 12:25:00,74.616,74.655,74.602,74.655,8830000.0
2008-09-23 12:26:00,74.63,74.653,74.6,74.6,14320000.0
2008-09-23 12:27:00,74.646,74.646,74.583,74.588,13600000.0
2008-09-23 12:28:00,74.624,74.627,74.602,74.627,9090000.0
2008-09-23 12:29:00,74.634,74.636,74.593,74.617,10900000.0
2008-09-23 12:30:00,74.607,74.607,74.548,74.557,9820000.0
2008-09-23 12:31:00,74.569,74.605,74.569,74.6,13890000.0
2008-09-23 12:32:00,74.615,74.615,74.594,74.614,12220000.0
2008-09-23 12:33:00,74.628,74.643,74.611,74.639,15430000.0
2008-09-23 12:34:00,74.575,74.599,74.566,74.587,15670000.0
2008-09-23 12:35:00,74.56,74.593,74.556,74.572,15820000.0
2008-09-23 12:36:00,74.59,74.59,74.544,74.544,10150000.0
2008-09-23 12:37:00,74.538,74.551,74.528,74.537,20090000.0
2008-09-23 12:38:00,74.547,74.547,74.539,74.539,7710000.0
2008-09-23 12:39:00,74.536,74.565,74.536,74.54,17330000.0
2008-09-23 12:40:00,74.543,74.547,74.492,74.506,15300000.0
2008-09-23 12:41:00,74.512,74.525,74.512,74.525,2630000.0
2008-09-23 12:42:00,74.542,74.547,74.498,74.498,16000000.0
2008-09-23 12:43:00,74.494,74.502,74.467,74.467,10330000.0
2008-09-23 12:44:00,74.472,74.499,74.465,74.499,15620000.0
2008-09-23 12:45:00,74.531,74.531,74.509,74.515,18260000.0
2008-09-23 12:46:00,74.506,74.513,74.505,74.513,9210000.0
2008-09-23 12:47:00,74.513,74.513,74.484,74.492,9510000.0
2008-09-23 12:48:00,74.506,74.506,74.491,74.491,8860000.0
2008-09-23 12:49:00,74.501,74.516,74.493,74.516,16190000.0
2008-09-23 12:50:00,74.51,74.522,74.507,74.507,7520000.0
2008-09-23 12:51:00,74.512,74.512,74.497,74.497,8450000.0
2008-09-23 12:52:00,74.498,74.524,74.498,74.52,9660000.0
2008-09-23 12:53:00,74.537,74.55,74.537,74.541,11080000.0
2008-09-23 12:54:00,74.555,74.557,74.545,74.557,13440000.0
2008-09-23 12:55:00,74.545,74.55,74.515,74.515,14720000.0
2008-09-23 12:56:00,74.522,74.522,74.499,74.519,11640000.0
2008-09-23 12:57:00,74.525,74.525,74.505,74.523,15820000.0
2008-09-23 12:58:00,74.521,74.527,74.508,74.515,16970000.0
2008-09-23 12:59:00,74.533,74.541,74.527,74.527,8880000.0
2008-09-23 13:00:00,74.544,74.553,74.537,74.548,14280000.0
2008-09-23 13:01:00,74.543,74.554,74.543,74.554,12810000.0
2008-09-23 13:02:00,74.545,74.545,74.531,74.531,11130000.0
2008-09-23 13:03:00,74.557,74.56,74.54,74.556,19770000.0
2008-09-23 13:04:00,74.543,74.576,74.543,74.576,18070000.0
2008-09-23 13:05:00,74.573,74.601,74.572,74.572,17710000.0
2008-09-23 13:06:00,74.597,74.597,74.554,74.569,18820000.0
2008-09-23 13:07:00,74.53,74.537,74.518,74.532,11680000.0
2008-09-23 13:08:00,74.535,74.544,74.527,74.543,15860000.0
2008-09-23 13:09:00,74.561,74.572,74.543,74.566,15670000.0
2008-09-23 13:10:00,74.586,74.612,74.586,74.612,16000000.0
2008-09-23 13:11:00,74.618,74.635,74.618,74.634,12770000.0
2008-09-23 13:12:00,74.624,74.624,74.603,74.612,12990000.0
2008-09-23 13:13:00,74.635,74.646,74.625,74.645,21680000.0
2008-09-23 13:14:00,74.651,74.675,74.651,74.667,13600000.0
2008-09-23 13:15:00,74.698,74.712,74.679,74.712,11890000.0
2008-09-23 13:16:00,74.742,74.742,74.655,74.691,16570000.0
2008-09-23 13:17:00,74.693,74.699,74.661,74.661,10000000.0
2008-09-23 13:18:00,74.701,74.74,74.683,74.74,12210000.0
2008-09-23 13:19:00,74.771,74.78,74.727,74.727,12780000.0
2008-09-23 13:20:00,74.724,74.731,74.711,74.726,14320000.0
2008-09-23 13:21:00,74.727,74.73,74.709,74.717,12220000.0
2008-09-23 13:22:00,74.737,74.759,74.723,74.736,15070000.0
2008-09-23 13:23:00,74.726,74.73,74.71,74.72,14830000.0
2008-09-23 13:24:00,74.728,74.728,74.661,74.664,18170000.0
2008-09-23 13:25:00,74.683,74.72,74.677,74.72,15250000.0
2008-09-23 13:26:00,74.704,74.725,74.704,74.708,12070000.0
2008-09-23 13:27:00,74.721,74.721,74.692,74.692,15960000.0
2008-09-23 13:28:00,74.674,74.686,74.661,74.672,13380000.0
2008-09-23 13:29:00,74.677,74.698,74.675,74.684,19720000.0
2008-09-23 13:30:00,74.706,74.706,74.666,74.666,15470000.0
2008-09-23 13:31:00,74.662,74.667,74.649,74.661,18460000.0
2008-09-23 13:32:00,74.628,74.637,74.625,74.631,12400000.0
2008-09-23 13:33:00,74.677,74.677,74.637,74.639,12250000.0
2008-09-23 13:34:00,74.614,74.633,74.609,74.633,9770000.0
2008-09-23 13:35:00,74.63,74.641,74.62,74.641,18820000.0
2008-09-23 13:36:00,74.641,74.65,74.631,74.65,9230000.0
2008-09-23 13:37:00,74.644,74.652,74.63,74.652,15280000.0
2008-09-23 13:38:00,74.64,74.661,74.64,74.648,7890000.0
2008-09-23 13:39:00,74.667,74.667,74.638,74.638,10710000.0
2008-09-23 13:40:00,74.65,74.668,74.637,74.639,17470000.0
2008-09-23 13:41:00,74.634,74.644,74.634,74.64,16760000.0
2008-09-23 13:42:00,74.661,74.661,74.626,74.631,25130000.0
2008-09-23 13:43:00,74.636,74.636,74.616,74.626,15590000.0
2008-09-23 13:44:00,74.613,74.613,74.592,74.592,10520000.0
2008-09-23 13:45:00,74.633,74.633,74.614,74.62,13180000.0
2008-09-23 13:46:00,74.624,74.624,74.61,74.61,10160000.0
2008-09-23 13:47:00,74.617,74.62,74.596,74.608,17320000.0
2008-09-23 13:48:00,74.606,74.611,74.571,74.587,18440000.0
2008-09-23 13:49:00,74.584,74.592,74.577,74.585,13290000.0
2008-09-23 13:50:00,74.592,74.619,74.592,74.619,7150000.0
2008-09-23 13:51:00,74.633,74.633,74.599,74.599,9990000.0
2008-09-23 13:52:00,74.612,74.621,74.603,74.611,11650000.0
2008-09-23 13:53:00,74.598,74.613,74.598,74.61,8310000.0
2008-09-23 13:54:00,74.62,74.622,74.612,74.617,8680000.0
2008-09-23 13:55:00,74.631,74.652,74.629,74.635,14130000.0
2008-09-23 13:56:00,74.645,74.654,74.641,74.65,10530000.0
2008-09-23 13:57:00,74.66,74.66,74.639,74.654,13900000.0
2008-09-23 13:58:00,74.669,74.669,74.652,74.658,11120000.0
2008-09-23 13:59:00,74.665,74.673,74.658,74.67,17170000.0
2008-09-23 14:00:00,74.674,74.682,74.656,74.665,12480000.0
2008-09-23 14:01:00,74.688,74.704,74.679,74.701,16760000.0
2008-09-23 14:02:00,74.7,74.7,74.684,74.688,13330000.0
2008-09-23 14:03:00,74.706,74.706,74.68,74.686,14560000.0
2008-09-23 14:04:00,74.699,74.709,74.692,74.709,18780000.0
2008-09-23 14:05:00,74.711,74.733,74.711,74.733,9200000.0
2008-09-23 14:06:00,74.75,74.75,74.727,74.745,13760000.0
2008-09-23 14:07:00,74.745,74.745,74.715,74.715,10520000.0
2008-09-23 14:08:00,74.71,74.71,74.689,74.689,12300000.0
2008-09-23 14:09:00,74.697,74.697,74.665,74.67,16420000.0
2008-09-23 14:10:00,74.675,74.679,74.667,74.676,13530000.0
2008-09-23 14:11:00,74.674,74.687,74.67,74.681,13520000.0
2008-09-23 14:12:00,74.69,74.708,74.676,74.703,12590000.0
2008-09-23 14:13:00,74.664,74.664,74.638,74.639,11270000.0
2008-09-23 14:14:00,74.627,74.648,74.622,74.641,15820000.0
2008-09-23 14:15:00,74.646,74.646,74.619,74.619,7730000.0
2008-09-23 14:16:00,74.607,74.632,74.598,74.598,18580000.0
2008-09-23 14:17:00,74.593,74.639,74.593,74.634,12580000.0
2008-09-23 14:18:00,74.665,74.677,74.649,74.649,19780000.0
2008-09-23 14:19:00,74.639,74.644,74.623,74.629,20940000.0
2008-09-23 14:20:00,74.61,74.61,74.582,74.582,10340000.0
2008-09-23 14:21:00,74.602,74.602,74.573,74.578,14470000.0
2008-09-23 14:22:00,74.602,74.61,74.588,74.589,13540000.0
2008-09-23 14:23:00,74.575,74.582,74.545,74.582,12820000.0
2008-09-23 14:24:00,74.603,74.603,74.569,74.573,14510000.0
2008-09-23 14:25:00,74.572,74.597,74.572,74.594,20080000.0
2008-09-23 14:26:00,74.605,74.605,74.59,74.594,15100000.0
2008-09-23 14:27:00,74.61,74.613,74.596,74.613,10340000.0
2008-09-23 14:28:00,74.611,74.618,74.6,74.616,18040000.0
2008-09-23 14:29:00,74.627,74.654,74.623,74.654,15220000.0
2008-09-23 14:30:00,74.673,74.673,74.665,74.667,10100000.0
2008-09-23 14:31:00,74.661,74.662,74.632,74.633,19560000.0
2008-09-23 14:32:00,74.617,74.626,74.614,74.623,13200000.0
2008-09-23 14:33:00,74.628,74.628,74.598,74.598,7890000.0
2008-09-23 14:34:00,74.635,74.645,74.632,74.635,12290000.0
2008-09-23 14:35:00,74.654,74.669,74.649,74.668,12070000.0
2008-09-23 14:36:00,74.672,74.682,74.659,74.665,10420000.0
2008-09-23 14:37:00,74.656,74.664,74.651,74.658,15440000.0
2008-09-23 14:38:00,74.66,74.664,74.633,74.644,13160000.0
2008-09-23 14:39:00,74.671,74.671,74.657,74.66,17010000.0
2008-09-23 14:40:00,74.65,74.695,74.65,74.695,13570000.0
2008-09-23 14:41:00,74.685,74.692,74.682,74.686,21560000.0
2008-09-23 14:42:00,74.687,74.711,74.687,74.687,19580000.0
2008-09-23 14:43:00,74.672,74.693,74.672,74.693,14140000.0
2008-09-23 14:44:00,74.693,74.7,74.652,74.652,13230000.0
2008-09-23 14:45:00,74.67,74.67,74.656,74.658,16420000.0
2008-09-23 14:46:00,74.658,74.666,74.658,74.666,3940000.0
2008-09-23 14:47:00,74.671,74.683,74.671,74.683,13520000.0
2008-09-23 14:48:00,74.691,74.718,74.674,74.718,9050000.0
2008-09-23 14:49:00,74.711,74.721,74.7,74.721,11690000.0
2008-09-23 14:50:00,74.72,74.721,74.686,74.699,19760000.0
2008-09-23 14:51:00,74.692,74.701,74.675,74.696,58490000.0
2008-09-23 14:52:00,74.703,74.703,74.674,74.674,16000000.0
2008-09-23 14:53:00,74.695,74.7,74.681,74.686,11290000.0
2008-09-23 14:54:00,74.698,74.698,74.657,74.662,122020000.0
2008-09-23 14:55:00,74.651,74.652,74.643,74.646,10890000.0
2008-09-23 14:56:00,74.648,74.648,74.635,74.643,114770000.0
2008-09-23 14:57:00,74.65,74.65,74.608,74.61,115220000.0
2008-09-23 14:58:00,74.618,74.628,74.618,74.623,35280000.0
2008-09-23 14:59:00,74.614,74.636,74.61,74.617,23420000.0
2008-09-23 15:00:00,74.65,74.708,74.636,74.683,71160000.0
2008-09-23 15:01:00,74.678,74.697,74.668,74.696,22250000.0
2008-09-23 15:02:00,74.688,74.708,74.676,74.676,70630000.0
2008-09-23 15:03:00,74.691,74.698,74.671,74.68,13000000.0
2008-09-23 15:04:00,74.668,74.681,74.652,74.652,106160000.0
2008-09-23 15:05:00,74.653,74.666,74.65,74.663,12770000.0
2008-09-23 15:06:00,74.658,74.667,74.658,74.658,15270000.0
2008-09-23 15:07:00,74.667,74.692,74.667,74.692,16370000.0
2008-09-23 15:08:00,74.695,74.711,74.695,74.707,8640000.0
2008-09-23 15:09:00,74.713,74.723,74.707,74.715,12070000.0
2008-09-23 15:10:00,74.708,74.72,74.681,74.7,137710000.0
2008-09-23 15:11:00,74.68,74.698,74.675,74.681,67370000.0
2008-09-23 15:12:00,74.696,74.709,74.653,74.653,90810000.0
2008-09-23 15:13:00,74.643,74.643,74.59,74.591,11830000.0
2008-09-23 15:14:00,74.594,74.596,74.536,74.536,15780000.0
2008-09-23 15:15:00,74.543,74.544,74.533,74.541,12590000.0
2008-09-23 15:16:00,74.542,74.548,74.532,74.548,15460000.0
2008-09-23 15:17:00,74.556,74.581,74.556,74.581,69870000.0
2008-09-23 15:18:00,74.606,74.642,74.586,74.64,61530000.0
2008-09-23 15:19:00,74.653,74.653,74.608,74.634,61900000.0
2008-09-23 15:20:00,74.643,74.678,74.643,74.67,67900000.0
2008-09-23 15:21:00,74.664,74.672,74.627,74.653,90980000.0
2008-09-23 15:22:00,74.679,74.682,74.659,74.659,15640000.0
2008-09-23 15:23:00,74.672,74.678,74.654,74.654,12290000.0
2008-09-23 15:24:00,74.648,74.673,74.638,74.671,11680000.0
2008-09-23 15:25:00,74.663,74.674,74.648,74.674,13000000.0
2008-09-23 15:26:00,74.67,74.685,74.67,74.671,83890000.0
2008-09-23 15:27:00,74.691,74.691,74.642,74.642,11290000.0
2008-09-23 15:28:00,74.662,74.662,74.626,74.629,40940000.0
2008-09-23 15:29:00,74.615,74.617,74.594,74.597,74090000.0
2008-09-23 15:30:00,74.621,74.621,74.575,74.598,91080000.0
2008-09-23 15:31:00,74.607,74.624,74.584,74.603,19950000.0
2008-09-23 15:32:00,74.609,74.609,74.584,74.608,109440000.0
2008-09-23 15:33:00,74.62,74.62,74.572,74.572,107870000.0
2008-09-23 15:34:00,74.573,74.573,74.541,74.552,11320000.0
2008-09-23 15:35:00,74.551,74.568,74.546,74.546,14510000.0
2008-09-23 15:36:00,74.564,74.596,74.558,74.566,83630000.0
2008-09-23 15:37:00,74.58,74.61,74.577,74.601,70860000.0
2008-09-23 15:38:00,74.567,74.576,74.545,74.545,52640000.0
2008-09-23 15:39:00,74.565,74.565,74.514,74.514,12450000.0
2008-09-23 15:40:00,74.523,74.554,74.521,74.553,72590000.0
2008-09-23 15:41:00,74.567,74.571,74.559,74.559,12410000.0
2008-09-23 15:42:00,74.597,74.614,74.584,74.614,136720000.0
2008-09-23 15:43:00,74.636,74.64,74.613,74.613,114340000.0
2008-09-23 15:44:00,74.614,74.616,74.595,74.611,22950000.0
2008-09-23 15:45:00,74.618,74.633,74.598,74.633,18160000.0
2008-09-23 15:46:00,74.637,74.664,74.608,74.651,107090000.0
2008-09-23 15:47:00,74.666,74.691,74.645,74.691,124040000.0
2008-09-23 15:48:00,74.691,74.713,74.681,74.708,16160000.0
2008-09-23 15:49:00,74.685,74.738,74.685,74.738,9400000.0
2008-09-23 15:50:00,74.736,74.742,74.729,74.729,58920000.0
2008-09-23 15:51:00,74.744,74.744,74.73,74.739,109390000.0
2008-09-23 15:52:00,74.73,74.745,74.727,74.727,160490000.0
2008-09-23 15:53:00,74.706,74.706,74.685,74.687,13520000.0
2008-09-23 15:54:00,74.698,74.698,74.677,74.694,16360000.0
2008-09-23 15:55:00,74.682,74.701,74.68,74.697,14690000.0
2008-09-23 15:56:00,74.704,74.748,74.699,74.725,97760000.0
2008-09-23 15:57:00,74.754,74.783,74.754,74.783,4330000.0
2008-09-23 15:58:00,74.773,74.773,74.725,74.738,111870000.0
2008-09-23 15:59:00,74.755,74.759,74.73,74.736,150170000.0
2008-09-23 16:00:00,74.75,74.77,74.726,74.77,125550000.0
2008-09-23 16:01:00,74.762,74.778,74.754,74.765,107190000.0
2008-09-23 16:02:00,74.767,74.773,74.751,74.751,17650000.0
2008-09-23 16:03:00,74.751,74.751,74.736,74.736,14090000.0
2008-09-23 16:04:00,74.735,74.772,74.735,74.752,17890000.0
2008-09-23 16:05:00,74.761,74.781,74.753,74.761,50890000.0
2008-09-23 16:06:00,74.775,74.775,74.738,74.741,14540000.0
2008-09-23 16:07:00,74.715,74.753,74.714,74.725,20650000.0
2008-09-23 16:08:00,74.719,74.748,74.719,74.745,79010000.0
2008-09-23 16:09:00,74.787,74.787,74.736,74.751,104020000.0
2008-09-23 16:10:00,74.72,74.747,74.72,74.731,50510000.0
2008-09-23 16:11:00,74.757,74.782,74.747,74.782,119920000.0
2008-09-23 16:12:00,74.797,74.828,74.761,74.828,85830000.0
2008-09-23 16:13:00,74.833,74.833,74.802,74.829,14470000.0
2008-09-23 16:14:00,74.839,74.858,74.839,74.852,11260000.0
2008-09-23 16:15:00,74.851,74.856,74.843,74.843,74330000.0
2008-09-23 16:16:00,74.853,74.853,74.822,74.822,92050000.0
2008-09-23 16:17:00,74.837,74.84,74.775,74.775,16820000.0
2008-09-23 16:18:00,74.797,74.817,74.775,74.817,93300000.0
2008-09-23 16:19:00,74.834,74.834,74.813,74.829,62390000.0
2008-09-23 16:20:00,74.812,74.843,74.812,74.821,53090000.0
2008-09-23 16:21:00,74.842,74.871,74.821,74.871,67400000.0
2008-09-23 16:22:00,74.873,74.909,74.867,74.895,85500000.0
2008-09-23 16:23:00,74.901,74.901,74.87,74.894,66030000.0
2008-09-23 16:24:00,74.914,74.914,74.858,74.858,90510000.0
2008-09-23 16:25:00,74.863,74.9,74.863,74.88,111240000.0
2008-09-23 16:26:00,74.875,74.908,74.875,74.896,94330000.0
2008-09-23 16:27:00,74.907,74.917,74.866,74.866,60440000.0
2008-09-23 16:28:00,74.847,74.859,74.842,74.842,79750000.0
2008-09-23 16:29:00,74.829,74.837,74.821,74.826,15850000.0
2008-09-23 16:30:00,74.87,74.875,74.83,74.872,19340000.0
2008-09-23 16:31:00,74.872,74.872,74.836,74.836,12440000.0
2008-09-23 16:32:00,74.83,74.847,74.819,74.847,15600000.0
2008-09-23 16:33:00,74.832,74.842,74.828,74.83,18490000.0
2008-09-23 16:34:00,74.836,74.836,74.82,74.827,98690000.0
2008-09-23 16:35:00,74.794,74.794,74.752,74.752,115590000.0
2008-09-23 16:36:00,74.759,74.759,74.72,74.728,13870000.0
2008-09-23 16:37:00,74.755,74.819,74.749,74.819,118560000.0
2008-09-23 16:38:00,74.817,74.819,74.797,74.797,17690000.0
2008-09-23 16:39:00,74.819,74.819,74.766,74.77,112160000.0
2008-09-23 16:40:00,74.768,74.777,74.768,74.776,88290000.0
2008-09-23 16:41:00,74.778,74.778,74.76,74.767,111910000.0
2008-09-23 16:42:00,74.794,74.794,74.759,74.768,13900000.0
2008-09-23 16:43:00,74.761,74.771,74.754,74.754,13180000.0
2008-09-23 16:44:00,74.744,74.746,74.709,74.709,11080000.0
2008-09-23 16:45:00,74.713,74.713,74.68,74.688,93680000.0
2008-09-23 16:46:00,74.67,74.673,74.653,74.659,52600000.0
2008-09-23 16:47:00,74.684,74.689,74.649,74.649,12960000.0
2008-09-23 16:48:00,74.663,74.663,74.631,74.644,11260000.0
2008-09-23 16:49:00,74.654,74.686,74.639,74.683,90690000.0
2008-09-23 16:50:00,74.688,74.688,74.645,74.645,19300000.0
2008-09-23 16:51:00,74.667,74.667,74.635,74.635,7900000.0
2008-09-23 16:52:00,74.647,74.654,74.644,74.649,99440000.0
2008-09-23 16:53:00,74.647,74.672,74.643,74.672,9200000.0
2008-09-23 16:54:00,74.695,74.695,74.674,74.688,81730000.0
2008-09-23 16:55:00,74.709,74.745,74.697,74.708,76220000.0
2008-09-23 16:56:00,74.725,74.749,74.725,74.748,16610000.0
2008-09-23 16:57:00,74.745,74.745,74.727,74.737,11650000.0
2008-09-23 16:58:00,74.761,74.785,74.755,74.755,12580000.0
2008-09-23 16:59:00,74.766,74.811,74.766,74.811,9010000.0
2008-09-23 17:00:00,74.827,74.827,74.765,74.774,93520000.0
2008-09-23 17:01:00,74.78,74.814,74.778,74.814,122960000.0
2008-09-23 17:02:00,74.8,74.819,74.8,74.809,9770000.0
2008-09-23 17:03:00,74.851,74.851,74.817,74.817,9400000.0
2008-09-23 17:04:00,74.817,74.829,74.787,74.802,65380000.0
2008-09-23 17:05:00,74.765,74.781,74.747,74.748,111720000.0
2008-09-23 17:06:00,74.764,74.764,74.728,74.748,11650000.0
2008-09-23 17:07:00,74.737,74.745,74.718,74.745,8350000.0
2008-09-23 17:08:00,74.77,74.794,74.77,74.786,11080000.0
2008-09-23 17:09:00,74.798,74.802,74.762,74.799,102900000.0
2008-09-23 17:10:00,74.791,74.815,74.791,74.815,11100000.0
2008-09-23 17:11:00,74.782,74.785,74.749,74.785,83150000.0
2008-09-23 17:12:00,74.797,74.815,74.759,74.812,70610000.0
2008-09-23 17:13:00,74.807,74.82,74.796,74.8,41360000.0
2008-09-23 17:14:00,74.828,74.837,74.806,74.836,51210000.0
2008-09-23 17:15:00,74.819,74.82,74.807,74.82,8640000.0
2008-09-23 17:16:00,74.834,74.834,74.796,74.803,64270000.0
2008-09-23 17:17:00,74.802,74.802,74.773,74.773,64540000.0
2008-09-23 17:18:00,74.785,74.822,74.785,74.822,10380000.0
2008-09-23 17:19:00,74.84,74.843,74.832,74.838,69420000.0
2008-09-23 17:20:00,74.835,74.841,74.812,74.832,59100000.0
2008-09-23 17:21:00,74.863,74.873,74.85,74.873,85490000.0
2008-09-23 17:22:00,74.867,74.867,74.845,74.857,14640000.0
2008-09-23 17:23:00,74.857,74.863,74.842,74.847,88760000.0
2008-09-23 17:24:00,74.851,74.851,74.82,74.837,90570000.0
2008-09-23 17:25:00,74.826,74.842,74.826,74.842,8460000.0
2008-09-23 17:26:00,74.849,74.868,74.847,74.868,9200000.0
2008-09-23 17:27:00,74.878,74.878,74.851,74.861,12970000.0
2008-09-23 17:28:00,74.843,74.85,74.834,74.85,8080000.0
2008-09-23 17:29:00,74.884,74.898,74.879,74.882,12960000.0
2008-09-23 17:30:00,74.89,74.901,74.872,74.872,44340000.0
2008-09-23 17:31:00,74.864,74.864,74.833,74.833,124840000.0
2008-09-23 17:32:00,74.824,74.835,74.815,74.827,21110000.0
2008-09-23 17:33:00,74.836,74.841,74.814,74.835,70130000.0
2008-09-23 17:34:00,74.813,74.835,74.808,74.833,13520000.0
2008-09-23 17:35:00,74.819,74.823,74.787,74.787,10360000.0
2008-09-23 17:36:00,74.792,74.792,74.766,74.784,103570000.0
2008-09-23 17:37:00,74.768,74.772,74.764,74.771,29720000.0
2008-09-23 17:38:00,74.766,74.781,74.765,74.781,8870000.0
2008-09-23 17:39:00,74.8,74.812,74.789,74.812,8870000.0
2008-09-23 17:40:00,74.793,74.808,74.785,74.8,10420000.0
2008-09-23 17:41:00,74.802,74.825,74.802,74.824,10940000.0
2008-09-23 17:42:00,74.839,74.841,74.82,74.82,8090000.0
2008-09-23 17:43:00,74.82,74.826,74.814,74.817,32400000.0
2008-09-23 17:44:00,74.793,74.836,74.784,74.81,96190000.0
2008-09-23 17:45:00,74.812,74.812,74.775,74.805,95150000.0
2008-09-23 17:46:00,74.802,74.805,74.789,74.799,13980000.0
2008-09-23 17:47:00,74.805,74.807,74.77,74.807,44100000.0
2008-09-23 17:48:00,74.815,74.824,74.771,74.8,52620000.0
2008-09-23 17:49:00,74.802,74.813,74.791,74.813,11640000.0
2008-09-23 17:50:00,74.811,74.837,74.808,74.818,101970000.0
2008-09-23 17:51:00,74.823,74.863,74.812,74.848,74840000.0
2008-09-23 17:52:00,74.847,74.874,74.847,74.874,10710000.0
2008-09-23 17:53:00,74.881,74.91,74.876,74.893,83940000.0
2008-09-23 17:54:00,74.895,74.895,74.812,74.829,52070000.0
2008-09-23 17:55:00,74.802,74.809,74.777,74.777,12600000.0
2008-09-23 17:56:00,74.781,74.794,74.776,74.777,13940000.0
2008-09-23 17:57:00,74.79,74.82,74.76,74.76,49350000.0
2008-09-23 17:58:00,74.78,74.78,74.736,74.736,8640000.0
2008-09-23 17:59:00,74.699,74.714,74.692,74.692,18080000.0
2008-09-23 18:00:00,74.685,74.717,74.685,74.698,48150000.0
2008-09-23 18:01:00,74.708,74.71,74.686,74.698,57070000.0
2008-09-23 18:02:00,74.69,74.69,74.671,74.687,13800000.0
2008-09-23 18:03:00,74.688,74.695,74.673,74.695,20740000.0
2008-09-23 18:04:00,74.696,74.737,74.694,74.737,13180000.0
2008-09-23 18:05:00,74.752,74.762,74.745,74.762,9060000.0
2008-09-23 18:06:00,74.772,74.772,74.747,74.758,86430000.0
2008-09-23 18:07:00,74.752,74.778,74.746,74.766,75660000.0
2008-09-23 18:08:00,74.783,74.783,74.757,74.766,13380000.0
2008-09-23 18:09:00,74.781,74.793,74.765,74.793,14080000.0
2008-09-23 18:10:00,74.801,74.801,74.777,74.794,10900000.0
2008-09-23 18:11:00,74.802,74.812,74.792,74.812,9780000.0
2008-09-23 18:12:00,74.831,74.831,74.797,74.81,79020000.0
2008-09-23 18:13:00,74.798,74.799,74.759,74.769,68740000.0
2008-09-23 18:14:00,74.756,74.762,74.744,74.747,36480000.0
2008-09-23 18:15:00,74.755,74.76,74.726,74.739,71640000.0
2008-09-23 18:16:00,74.739,74.759,74.739,74.743,9030000.0
2008-09-23 18:17:00,74.753,74.771,74.738,74.742,60450000.0
2008-09-23 18:18:00,74.756,74.762,74.717,74.726,14280000.0
2008-09-23 18:19:00,74.736,74.736,74.712,74.712,9050000.0
2008-09-23 18:20:00,74.711,74.72,74.705,74.718,16160000.0
2008-09-23 18:21:00,74.729,74.731,74.707,74.731,17140000.0
2008-09-23 18:22:00,74.748,74.751,74.705,74.705,13950000.0
2008-09-23 18:23:00,74.707,74.721,74.701,74.72,12670000.0
2008-09-23 18:24:00,74.729,74.729,74.708,74.71,15060000.0
2008-09-23 18:25:00,74.707,74.712,74.702,74.708,18210000.0
2008-09-23 18:26:00,74.719,74.723,74.704,74.711,10890000.0
2008-09-23 18:27:00,74.722,74.722,74.692,74.692,7150000.0
2008-09-23 18:28:00,74.706,74.711,74.697,74.711,66980000.0
2008-09-23 18:29:00,74.707,74.71,74.674,74.696,122530000.0
2008-09-23 18:30:00,74.717,74.733,74.692,74.72,115170000.0
2008-09-23 18:31:00,74.703,74.718,74.694,74.708,12290000.0
2008-09-23 18:32:00,74.735,74.742,74.723,74.723,14690000.0
2008-09-23 18:33:00,74.732,74.741,74.711,74.741,75730000.0
2008-09-23 18:34:00,74.734,74.739,74.724,74.728,11170000.0
2008-09-23 18:35:00,74.739,74.746,74.732,74.746,9660000.0
2008-09-23 18:36:00,74.738,74.738,74.716,74.717,10970000.0
2008-09-23 18:37:00,74.728,74.747,74.713,74.733,12030000.0
2008-09-23 18:38:00,74.718,74.733,74.707,74.712,12390000.0
2008-09-23 18:39:00,74.714,74.739,74.705,74.73,88270000.0
2008-09-23 18:40:00,74.709,74.713,74.693,74.693,70920000.0
2008-09-23 18:41:00,74.703,74.703,74.676,74.69,67340000.0
2008-09-23 18:42:00,74.701,74.701,74.637,74.637,88650000.0
2008-09-23 18:43:00,74.638,74.652,74.622,74.622,68210000.0
2008-09-23 18:44:00,74.622,74.651,74.622,74.651,9770000.0
2008-09-23 18:45:00,74.664,74.664,74.636,74.642,66820000.0
2008-09-23 18:46:00,74.624,74.642,74.622,74.622,132460000.0
2008-09-23 18:47:00,74.623,74.635,74.621,74.635,105750000.0
2008-09-23 18:48:00,74.656,74.663,74.647,74.655,22960000.0
2008-09-23 18:49:00,74.651,74.665,74.651,74.665,60570000.0
2008-09-23 18:50:00,74.689,74.719,74.689,74.719,11130000.0
2008-09-23 18:51:00,74.747,74.747,74.705,74.705,15260000.0
2008-09-23 18:52:00,74.707,74.721,74.703,74.721,13150000.0
2008-09-23 18:53:00,74.709,74.709,74.694,74.697,9580000.0
2008-09-23 18:54:00,74.711,74.734,74.704,74.728,20320000.0
2008-09-23 18:55:00,74.707,74.718,74.696,74.702,19760000.0
2008-09-23 18:56:00,74.699,74.71,74.682,74.687,13140000.0
2008-09-23 18:57:00,74.722,74.724,74.701,74.724,17470000.0
2008-09-23 18:58:00,74.733,74.733,74.706,74.717,17960000.0
2008-09-23 18:59:00,74.71,74.737,74.71,74.737,13190000.0
2008-09-23 19:00:00,74.753,74.753,74.66,74.66,56940000.0
2008-09-23 19:01:00,74.63,74.66,74.63,74.646,11510000.0
2008-09-23 19:02:00,74.629,74.633,74.593,74.593,15140000.0
2008-09-23 19:03:00,74.605,74.615,74.582,74.582,14910000.0
2008-09-23 19:04:00,74.597,74.656,74.597,74.637,49720000.0
2008-09-23 19:05:00,74.656,74.657,74.627,74.646,15250000.0
2008-09-23 19:06:00,74.655,74.655,74.619,74.62,80750000.0
2008-09-23 19:07:00,74.606,74.64,74.606,74.62,53210000.0
2008-09-23 19:08:00,74.615,74.636,74.615,74.623,14310000.0
2008-09-23 19:09:00,74.651,74.686,74.641,74.686,63450000.0
2008-09-23 19:10:00,74.677,74.721,74.677,74.721,9240000.0
2008-09-23 19:11:00,74.711,74.711,74.689,74.689,13410000.0
2008-09-23 19:12:00,74.669,74.669,74.607,74.608,14130000.0
2008-09-23 19:13:00,74.619,74.694,74.619,74.688,14510000.0
2008-09-23 19:14:00,74.706,74.712,74.69,74.696,146620000.0
2008-09-23 19:15:00,74.723,74.723,74.661,74.694,90010000.0
2008-09-23 19:16:00,74.691,74.705,74.683,74.705,15340000.0
2008-09-23 19:17:00,74.701,74.707,74.672,74.678,19900000.0
2008-09-23 19:18:00,74.702,74.702,74.671,74.688,32170000.0
2008-09-23 19:19:00,74.672,74.679,74.624,74.624,48990000.0
2008-09-23 19:20:00,74.637,74.644,74.615,74.644,86310000.0
2008-09-23 19:21:00,74.632,74.662,74.632,74.639,119990000.0
2008-09-23 19:22:00,74.63,74.658,74.62,74.635,37190000.0
2008-09-23 19:23:00,74.646,74.646,74.626,74.641,7940000.0
2008-09-23 19:24:00,74.661,74.661,74.626,74.629,26390000.0
2008-09-23 19:25:00,74.641,74.662,74.638,74.656,44770000.0
2008-09-23 19:26:00,74.65,74.664,74.65,74.661,9010000.0
2008-09-23 19:27:00,74.681,74.694,74.64,74.64,8730000.0
2008-09-23 19:28:00,74.634,74.659,74.625,74.634,129940000.0
2008-09-23 19:29:00,74.61,74.623,74.61,74.611,84490000.0
2008-09-23 19:30:00,74.595,74.618,74.588,74.6,11880000.0
2008-09-23 19:31:00,74.577,74.594,74.552,74.555,108210000.0
2008-09-23 19:32:00,74.536,74.556,74.533,74.552,16000000.0
2008-09-23 19:33:00,74.535,74.547,74.527,74.536,15060000.0
2008-09-23 19:34:00,74.528,74.543,74.51,74.518,44110000.0
2008-09-23 19:35:00,74.507,74.551,74.504,74.532,15070000.0
2008-09-23 19:36:00,74.553,74.557,74.507,74.516,12230000.0
2008-09-23 19:37:00,74.528,74.564,74.519,74.535,39900000.0
2008-09-23 19:38:00,74.539,74.592,74.539,74.592,16010000.0
2008-09-23 19:39:00,74.61,74.612,74.586,74.597,15210000.0
2008-09-23 19:41:00,74.584,74.589,74.57,74.585,13570000.0
2008-09-23 19:42:00,74.594,74.594,74.567,74.58,14090000.0
2008-09-23 19:43:00,74.564,74.572,74.541,74.546,14500000.0
2008-09-23 19:44:00,74.537,74.564,74.536,74.564,89390000.0
2008-09-23 19:45:00,74.58,74.58,74.547,74.547,18060000.0
2008-09-23 19:46:00,74.553,74.57,74.531,74.531,100440000.0
2008-09-23 19:47:00,74.531,74.545,74.512,74.537,16430000.0
2008-09-23 19:48:00,74.533,74.533,74.504,74.525,11270000.0
2008-09-23 19:49:00,74.537,74.573,74.529,74.566,12260000.0
2008-09-23 19:50:00,74.561,74.594,74.561,74.576,84710000.0
2008-09-23 19:51:00,74.584,74.584,74.535,74.54,15440000.0
2008-09-23 19:52:00,74.544,74.568,74.537,74.565,71610000.0
2008-09-23 19:53:00,74.562,74.583,74.557,74.572,12970000.0
2008-09-23 19:54:00,74.605,74.614,74.595,74.598,10150000.0
2008-09-23 19:55:00,74.611,74.611,74.584,74.584,24880000.0
2008-09-23 19:56:00,74.576,74.581,74.566,74.574,12060000.0
2008-09-23 19:57:00,74.6,74.6,74.561,74.561,74520000.0
2008-09-23 19:58:00,74.57,74.587,74.556,74.569,122490000.0
2008-09-23 19:59:00,74.574,74.583,74.554,74.554,94920000.0
2008-09-23 20:00:00,74.576,74.576,74.555,74.57,9060000.0
2008-09-23 20:01:00,74.567,74.583,74.555,74.583,74890000.0
2008-09-23 20:02:00,74.559,74.573,74.526,74.526,82260000.0
2008-09-23 20:03:00,74.549,74.549,74.502,74.508,16900000.0
2008-09-23 20:04:00,74.511,74.511,74.46,74.486,54580000.0
2008-09-23 20:05:00,74.504,74.538,74.504,74.537,7740000.0
2008-09-23 20:06:00,74.549,74.555,74.533,74.533,12770000.0
2008-09-23 20:07:00,74.493,74.493,74.456,74.475,12060000.0
2008-09-23 20:08:00,74.49,74.516,74.486,74.516,78090000.0
2008-09-23 20:09:00,74.535,74.535,74.489,74.491,9890000.0
2008-09-23 20:10:00,74.506,74.53,74.471,74.53,72880000.0
2008-09-23 20:11:00,74.551,74.551,74.502,74.505,11550000.0
2008-09-23 20:12:00,74.536,74.551,74.51,74.551,53020000.0
2008-09-23 20:13:00,74.562,74.562,74.502,74.502,21420000.0
2008-09-23 20:14:00,74.474,74.493,74.449,74.493,16980000.0
2008-09-23 20:15:00,74.492,74.492,74.435,74.436,7000000.0
2008-09-23 20:16:00,74.438,74.45,74.432,74.447,17180000.0
2008-09-23 20:17:00,74.443,74.446,74.405,74.423,14680000.0
2008-09-23 20:18:00,74.444,74.445,74.393,74.438,78310000.0
2008-09-23 20:19:00,74.427,74.427,74.412,74.418,60030000.0
2008-09-23 20:20:00,74.435,74.435,74.411,74.411,26180000.0
2008-09-23 20:21:00,74.441,74.441,74.426,74.44,9800000.0
2008-09-23 20:22:00,74.427,74.442,74.427,74.442,7360000.0
2008-09-23 20:23:00,74.421,74.421,74.382,74.386,10040000.0
2008-09-23 20:24:00,74.413,74.413,74.379,74.383,80220000.0
2008-09-23 20:25:00,74.386,74.393,74.37,74.393,27450000.0
2008-09-23 20:26:00,74.404,74.434,74.404,74.417,107660000.0
2008-09-23 20:27:00,74.443,74.473,74.434,74.47,95180000.0
2008-09-23 20:28:00,74.468,74.482,74.458,74.468,126910000.0
2008-09-23 20:29:00,74.457,74.476,74.439,74.456,134500000.0
2008-09-23 20:30:00,74.486,74.517,74.479,74.479,116900000.0
2008-09-23 20:31:00,74.486,74.516,74.481,74.511,110030000.0
2008-09-23 20:32:00,74.514,74.526,74.508,74.513,58950000.0
2008-09-23 20:33:00,74.519,74.519,74.476,74.491,29320000.0
2008-09-23 20:34:00,74.483,74.485,74.428,74.452,56820000.0
2008-09-23 20:35:00,74.459,74.468,74.444,74.463,126890000.0
2008-09-23 20:36:00,74.481,74.481,74.439,74.441,83460000.0
2008-09-23 20:37:00,74.419,74.433,74.411,74.428,113560000.0
2008-09-23 20:38:00,74.428,74.438,74.402,74.402,102130000.0
2008-09-23 20:39:00,74.406,74.408,74.353,74.379,119570000.0
2008-09-23 20:40:00,74.379,74.433,74.379,74.433,90760000.0
2008-09-23 20:41:00,74.432,74.438,74.417,74.433,89200000.0
2008-09-23 20:42:00,74.441,74.472,74.434,74.449,111430000.0
2008-09-23 20:43:00,74.436,74.436,74.387,74.387,72060000.0
2008-09-23 20:44:00,74.398,74.428,74.388,74.415,128720000.0
2008-09-23 20:45:00,74.42,74.42,74.375,74.4,97990000.0
2008-09-23 20:46:00,74.383,74.415,74.383,74.405,80060000.0
2008-09-23 20:47:00,74.411,74.412,74.395,74.409,121040000.0
2008-09-23 20:48:00,74.413,74.505,74.413,74.5,98700000.0
2008-09-23 20:49:00,74.496,74.511,74.494,74.503,117580000.0
2008-09-23 20:50:00,74.493,74.53,74.487,74.51,109600000.0
2008-09-23 20:51:00,74.505,74.509,74.474,74.502,88550000.0
2008-09-23 20:52:00,74.499,74.514,74.48,74.49,63500000.0
2008-09-23 20:53:00,74.475,74.49,74.464,74.476,62000000.0
2008-09-23 20:54:00,74.481,74.481,74.453,74.467,80520000.0
2008-09-23 20:55:00,74.451,74.454,74.416,74.43,108890000.0
2008-09-23 20:56:00,74.454,74.495,74.454,74.489,87860000.0
2008-09-23 20:57:00,74.478,74.483,74.467,74.481,9480000.0
2008-09-23 20:58:00,74.501,74.501,74.454,74.454,55830000.0
2008-09-23 20:59:00,74.436,74.459,74.414,74.429,106420000.0
2008-09-23 21:00:00,74.443,74.443,74.407,74.418,93440000.0
2008-09-23 21:01:00,74.405,74.415,74.404,74.409,63430000.0
2008-09-23 21:02:00,74.416,74.419,74.408,74.409,41070000.0
2008-09-23 21:03:00,74.434,74.434,74.41,74.416,55630000.0
2008-09-23 21:04:00,74.42,74.42,74.4,74.403,11160000.0
2008-09-23 21:05:00,74.407,74.415,74.401,74.407,107250000.0
2008-09-23 21:06:00,74.446,74.452,74.429,74.446,107760000.0
2008-09-23 21:07:00,74.455,74.465,74.45,74.465,105230000.0
2008-09-23 21:08:00,74.463,74.484,74.463,74.47,91530000.0
2008-09-23 21:09:00,74.496,74.496,74.474,74.477,75770000.0
2008-09-23 21:10:00,74.486,74.491,74.48,74.488,61060000.0
2008-09-23 21:11:00,74.479,74.486,74.474,74.482,85570000.0
2008-09-23 21:12:00,74.499,74.499,74.478,74.479,61290000.0
2008-09-23 21:14:00,74.489,74.494,74.482,74.489,67080000.0
2008-09-23 21:15:00,74.5,74.504,74.482,74.487,104430000.0
2008-09-23 21:16:00,74.479,74.523,74.479,74.521,137900000.0
2008-09-23 21:17:00,74.54,74.553,74.538,74.538,131400000.0
2008-09-23 21:18:00,74.548,74.571,74.548,74.571,86190000.0
2008-09-23 21:19:00,74.564,74.574,74.541,74.541,90350000.0
2008-09-23 21:20:00,74.529,74.536,74.519,74.534,131430000.0
2008-09-23 21:21:00,74.552,74.552,74.49,74.49,129730000.0
2008-09-23 21:22:00,74.46,74.463,74.446,74.448,116150000.0
2008-09-23 21:23:00,74.445,74.484,74.445,74.484,57290000.0
2008-09-23 21:24:00,74.508,74.508,74.468,74.468,73050000.0
2008-09-23 21:25:00,74.461,74.491,74.461,74.491,92710000.0
2008-09-23 21:26:00,74.483,74.483,74.461,74.464,156630000.0
2008-09-23 21:27:00,74.468,74.468,74.442,74.442,175140000.0
2008-09-23 21:28:00,74.457,74.472,74.444,74.45,121900000.0
2008-09-23 21:29:00,74.441,74.447,74.44,74.44,74660000.0
2008-09-23 21:30:00,74.473,74.482,74.451,74.451,105800000.0
2008-09-23 21:31:00,74.458,74.472,74.448,74.448,96100000.0
2008-09-23 21:32:00,74.435,74.441,74.404,74.431,81380000.0
2008-09-23 21:33:00,74.449,74.471,74.433,74.461,146450000.0
2008-09-23 21:34:00,74.471,74.483,74.469,74.475,150440000.0
2008-09-23 21:35:00,74.479,74.479,74.44,74.44,107620000.0
2008-09-23 21:36:00,74.472,74.472,74.434,74.434,142920000.0
2008-09-23 21:37:00,74.437,74.439,74.415,74.415,109040000.0
2008-09-23 21:38:00,74.428,74.428,74.416,74.42,75930000.0
2008-09-23 21:39:00,74.446,74.449,74.426,74.426,64440000.0
2008-09-23 21:40:00,74.401,74.434,74.401,74.434,76640000.0
2008-09-23 21:41:00,74.446,74.452,74.439,74.447,116470000.0
2008-09-23 21:42:00,74.452,74.452,74.421,74.435,64670000.0
2008-09-23 21:43:00,74.461,74.476,74.461,74.476,124940000.0
2008-09-23 21:44:00,74.467,74.473,74.449,74.449,66030000.0
2008-09-23 21:45:00,74.458,74.458,74.406,74.43,124990000.0
2008-09-23 21:46:00,74.433,74.433,74.413,74.422,82490000.0
2008-09-23 21:47:00,74.412,74.435,74.412,74.435,106910000.0
2008-09-23 21:48:00,74.444,74.444,74.396,74.411,90000000.0
2008-09-23 21:49:00,74.397,74.41,74.391,74.407,101710000.0
2008-09-23 21:50:00,74.419,74.426,74.419,74.421,78180000.0
2008-09-23 21:51:00,74.453,74.453,74.405,74.413,110690000.0
2008-09-23 21:52:00,74.419,74.425,74.419,74.421,92760000.0
2008-09-23 21:53:00,74.428,74.435,74.421,74.429,111940000.0
2008-09-23 21:54:00,74.465,74.465,74.429,74.439,67960000.0
2008-09-23 21:55:00,74.427,74.427,74.402,74.402,42480000.0
2008-09-23 21:56:00,74.406,74.407,74.39,74.398,98270000.0
2008-09-23 21:57:00,74.424,74.424,74.393,74.393,67190000.0
2008-09-23 21:58:00,74.394,74.409,74.394,74.407,88770000.0
2008-09-23 21:59:00,74.4,74.41,74.398,74.403,103040000.0
2008-09-23 22:00:00,74.412,74.412,74.375,74.379,106280000.0
2008-09-23 22:01:00,74.385,74.386,74.378,74.386,62470000.0
2008-09-23 22:02:00,74.374,74.374,74.352,74.352,91940000.0
2008-09-23 22:03:00,74.382,74.382,74.354,74.367,103890000.0
2008-09-23 22:05:00,74.362,74.368,74.358,74.362,79920000.0
2008-09-23 22:06:00,74.38,74.38,74.37,74.37,3750000.0
2008-09-23 22:07:00,74.365,74.369,74.361,74.365,56150000.0
2008-09-23 22:08:00,74.352,74.365,74.351,74.362,76700000.0
2008-09-23 22:09:00,74.383,74.388,74.378,74.378,121300000.0
2008-09-23 22:10:00,74.371,74.385,74.371,74.381,104070000.0
2008-09-23 22:11:00,74.374,74.393,74.37,74.393,114160000.0
2008-09-23 22:12:00,74.424,74.424,74.398,74.405,126830000.0
2008-09-23 22:13:00,74.4,74.413,74.392,74.392,132220000.0
2008-09-23 22:14:00,74.372,74.384,74.307,74.307,70150000.0
2008-09-23 22:15:00,74.317,74.352,74.274,74.335,124360000.0
2008-09-23 22:17:00,74.308,74.315,74.308,74.309,78480000.0
2008-09-23 22:18:00,74.326,74.328,74.32,74.328,80500000.0
2008-09-23 22:19:00,74.333,74.333,74.32,74.32,93190000.0
2008-09-23 22:20:00,74.31,74.338,74.31,74.338,61980000.0
2008-09-23 22:21:00,74.343,74.343,74.323,74.323,95610000.0
2008-09-23 22:22:00,74.292,74.312,74.292,74.312,83820000.0
2008-09-23 22:23:00,74.311,74.317,74.311,74.311,74630000.0
2008-09-23 22:24:00,74.333,74.333,74.294,74.31,110190000.0
2008-09-23 22:25:00,74.289,74.297,74.289,74.295,67350000.0
2008-09-23 22:26:00,74.306,74.314,74.293,74.293,92470000.0
2008-09-23 22:27:00,74.328,74.328,74.294,74.308,93070000.0
2008-09-23 22:28:00,74.287,74.302,74.277,74.279,97450000.0
2008-09-23 22:29:00,74.267,74.279,74.246,74.274,81660000.0
2008-09-23 22:30:00,74.291,74.299,74.254,74.299,74040000.0
2008-09-23 22:31:00,74.319,74.335,74.305,74.335,67280000.0
2008-09-23 22:32:00,74.341,74.341,74.279,74.339,79020000.0
2008-09-23 22:33:00,74.358,74.405,74.326,74.405,90640000.0
2008-09-23 22:34:00,74.421,74.426,74.399,74.418,89920000.0
2008-09-23 22:35:00,74.419,74.449,74.419,74.439,109070000.0
2008-09-23 22:36:00,74.447,74.447,74.423,74.437,83710000.0
2008-09-23 22:37:00,74.395,74.397,74.39,74.39,58080000.0
2008-09-23 22:38:00,74.388,74.452,74.388,74.451,58150000.0
2008-09-23 22:39:00,74.472,74.503,74.453,74.453,114180000.0
2008-09-23 22:40:00,74.478,74.478,74.412,74.425,142370000.0
2008-09-23 22:41:00,74.409,74.416,74.402,74.405,82120000.0
2008-09-23 22:42:00,74.424,74.426,74.414,74.414,100510000.0
2008-09-23 22:44:00,74.408,74.419,74.407,74.417,116230000.0
2008-09-23 22:45:00,74.44,74.44,74.4,74.4,90910000.0
2008-09-23 22:46:00,74.387,74.387,74.373,74.373,58420000.0
2008-09-23 22:47:00,74.377,74.377,74.368,74.368,52960000.0
2008-09-23 22:48:00,74.394,74.394,74.355,74.373,52230000.0
2008-09-23 22:49:00,74.413,74.439,74.407,74.42,55300000.0
2008-09-23 22:50:00,74.413,74.418,74.412,74.417,74260000.0
2008-09-23 22:51:00,74.435,74.435,74.411,74.426,70380000.0
2008-09-23 22:52:00,74.423,74.443,74.423,74.443,90590000.0
2008-09-23 22:53:00,74.438,74.439,74.436,74.438,52120000.0
2008-09-23 22:54:00,74.475,74.475,74.426,74.426,59970000.0
2008-09-23 22:55:00,74.44,74.448,74.438,74.438,87350000.0
2008-09-23 22:56:00,74.447,74.449,74.425,74.429,73180000.0
2008-09-23 22:57:00,74.462,74.462,74.426,74.437,76010000.0
2008-09-23 22:58:00,74.422,74.427,74.42,74.424,81970000.0
2008-09-23 22:59:00,74.438,74.445,74.438,74.439,53630000.0
2008-09-23 23:00:00,74.463,74.463,74.392,74.403,43600000.0
2008-09-23 23:01:00,74.418,74.433,74.418,74.432,76650000.0
2008-09-23 23:03:00,74.455,74.458,74.449,74.449,82310000.0
2008-09-23 23:04:00,74.427,74.427,74.42,74.421,33620000.0
2008-09-23 23:05:00,74.427,74.432,74.422,74.426,106740000.0
2008-09-23 23:06:00,74.447,74.448,74.44,74.442,119720000.0
2008-09-23 23:07:00,74.414,74.414,74.4,74.4,97600000.0
2008-09-23 23:08:00,74.407,74.412,74.403,74.403,54880000.0
2008-09-23 23:09:00,74.413,74.413,74.394,74.399,96950000.0
2008-09-23 23:10:00,74.386,74.39,74.385,74.388,91740000.0
2008-09-23 23:11:00,74.359,74.366,74.359,74.366,64720000.0
2008-09-23 23:12:00,74.382,74.382,74.343,74.35,42120000.0
2008-09-23 23:13:00,74.359,74.373,74.342,74.365,47070000.0
2008-09-23 23:14:00,74.356,74.374,74.352,74.374,14120000.0
2008-09-23 23:15:00,74.399,74.405,74.391,74.405,24350000.0
2008-09-23 23:16:00,74.42,74.434,74.42,74.429,59670000.0
2008-09-23 23:17:00,74.416,74.417,74.409,74.417,49180000.0
2008-09-23 23:18:00,74.443,74.443,74.403,74.403,74840000.0
2008-09-23 23:21:00,74.426,74.426,74.414,74.417,28170000.0
2008-09-23 23:22:00,74.41,74.415,74.402,74.406,67830000.0
2008-09-23 23:24:00,74.439,74.439,74.428,74.429,92600000.0
2008-09-23 23:25:00,74.417,74.42,74.417,74.42,74990000.0
2008-09-23 23:26:00,74.409,74.417,74.409,74.409,108980000.0
2008-09-23 23:27:00,74.415,74.415,74.409,74.409,3380000.0
2008-09-23 23:28:00,74.417,74.426,74.417,74.419,45880000.0
2008-09-23 23:29:00,74.42,74.42,74.41,74.416,39500000.0
2008-09-23 23:30:00,74.442,74.442,74.413,74.413,43710000.0
2008-09-23 23:31:00,74.416,74.416,74.409,74.409,43470000.0
2008-09-23 23:32:00,74.417,74.418,74.416,74.417,34560000.0
2008-09-23 23:33:00,74.437,74.437,74.41,74.41,11720000.0
2008-09-23 23:34:00,74.417,74.419,74.416,74.417,38540000.0
2008-09-23 23:36:00,74.453,74.453,74.415,74.423,45770000.0
2008-09-23 23:37:00,74.428,74.43,74.427,74.429,57760000.0
2008-09-23 23:38:00,74.438,74.439,74.437,74.438,53410000.0
2008-09-23 23:39:00,74.46,74.46,74.414,74.428,37800000.0
2008-09-23 23:40:00,74.392,74.42,74.392,74.408,61660000.0
2008-09-23 23:41:00,74.419,74.42,74.416,74.418,81050000.0
2008-09-23 23:42:00,74.444,74.444,74.432,74.437,45510000.0
2008-09-23 23:43:00,74.421,74.442,74.421,74.442,53100000.0
2008-09-23 23:44:00,74.46,74.522,74.46,74.505,31930000.0
2008-09-23 23:45:00,74.541,74.541,74.501,74.501,15100000.0
2008-09-23 23:46:00,74.535,74.56,74.535,74.541,44360000.0
2008-09-23 23:47:00,74.527,74.533,74.511,74.526,94140000.0
2008-09-23 23:48:00,74.549,74.549,74.506,74.506,32950000.0
2008-09-23 23:49:00,74.481,74.503,74.481,74.499,58440000.0
2008-09-23 23:50:00,74.508,74.51,74.507,74.508,109330000.0
2008-09-23 23:51:00,74.531,74.531,74.505,74.511,77700000.0
2008-09-23 23:52:00,74.504,74.525,74.504,74.525,34620000.0
2008-09-23 23:53:00,74.518,74.525,74.512,74.525,31360000.0
2008-09-23 23:54:00,74.544,74.544,74.513,74.538,37690000.0
2008-09-23 23:55:00,74.544,74.544,74.528,74.536,122300000.0
2008-09-23 23:56:00,74.549,74.563,74.544,74.544,75930000.0
2008-09-23 23:57:00,74.583,74.583,74.538,74.549,70340000.0
2008-09-23 23:58:00,74.557,74.565,74.552,74.565,51880000.0
2008-09-23 23:59:00,74.553,74.565,74.553,74.556,64530000.0
2008-09-24 00:00:00,74.58,74.58,74.556,74.566,95790000.0
2008-09-24 00:01:00,74.572,74.572,74.558,74.568,69910000.0
2008-09-24 00:02:00,74.561,74.574,74.56,74.56,74720000.0
2008-09-24 00:03:00,74.583,74.583,74.557,74.56,107150000.0
2008-09-24 00:04:00,74.566,74.566,74.55,74.55,126170000.0
2008-09-24 00:05:00,74.562,74.582,74.553,74.568,73120000.0
2008-09-24 00:06:00,74.605,74.613,74.58,74.6,78860000.0
2008-09-24 00:07:00,74.607,74.607,74.597,74.597,95870000.0
2008-09-24 00:08:00,74.608,74.608,74.604,74.607,71310000.0
2008-09-24 00:09:00,74.63,74.63,74.606,74.608,115060000.0
2008-09-24 00:10:00,74.597,74.6,74.596,74.597,70730000.0
2008-09-24 00:11:00,74.59,74.607,74.59,74.607,76100000.0
2008-09-24 00:12:00,74.633,74.633,74.605,74.611,78250000.0
2008-09-24 00:13:00,74.624,74.624,74.601,74.609,73200000.0
2008-09-24 00:14:00,74.597,74.598,74.591,74.591,68910000.0
2008-09-24 00:15:00,74.615,74.615,74.591,74.591,76810000.0
2008-09-24 00:16:00,74.593,74.593,74.571,74.571,79420000.0
2008-09-24 00:17:00,74.553,74.553,74.523,74.523,76940000.0
2008-09-24 00:18:00,74.553,74.553,74.491,74.514,73900000.0
2008-09-24 00:19:00,74.521,74.535,74.521,74.53,86060000.0
2008-09-24 00:20:00,74.519,74.525,74.51,74.525,106340000.0
2008-09-24 00:21:00,74.547,74.547,74.513,74.513,120500000.0
2008-09-24 00:22:00,74.516,74.516,74.504,74.508,97060000.0
2008-09-24 00:23:00,74.5,74.506,74.5,74.5,65480000.0
2008-09-24 00:24:00,74.516,74.516,74.492,74.492,80940000.0
2008-09-24 00:25:00,74.48,74.488,74.48,74.482,87380000.0
2008-09-24 00:26:00,74.489,74.489,74.486,74.487,61760000.0
2008-09-24 00:27:00,74.508,74.509,74.507,74.509,21510000.0
2008-09-24 00:28:00,74.479,74.488,74.478,74.478,67390000.0
2008-09-24 00:29:00,74.487,74.504,74.482,74.504,48170000.0
2008-09-24 00:30:00,74.536,74.536,74.53,74.53,90420000.0
2008-09-24 00:31:00,74.52,74.531,74.514,74.531,114630000.0
2008-09-24 00:32:00,74.53,74.536,74.529,74.534,78410000.0
2008-09-24 00:33:00,74.553,74.555,74.541,74.549,47450000.0
2008-09-24 00:34:00,74.536,74.539,74.535,74.536,65690000.0
2008-09-24 00:36:00,74.55,74.55,74.512,74.512,53950000.0
2008-09-24 00:37:00,74.517,74.518,74.509,74.518,42490000.0
2008-09-24 00:38:00,74.509,74.516,74.503,74.503,69620000.0
2008-09-24 00:39:00,74.518,74.518,74.51,74.51,61950000.0
2008-09-24 00:40:00,74.498,74.5,74.496,74.499,66740000.0
2008-09-24 00:41:00,74.491,74.499,74.49,74.499,62170000.0
2008-09-24 00:42:00,74.516,74.516,74.508,74.509,44220000.0
2008-09-24 00:45:00,74.521,74.521,74.501,74.501,33380000.0
2008-09-24 00:47:00,74.505,74.508,74.5,74.507,100480000.0
2008-09-24 00:48:00,74.535,74.535,74.522,74.522,97740000.0
2008-09-24 00:49:00,74.508,74.51,74.505,74.509,131980000.0
2008-09-24 00:51:00,74.513,74.513,74.493,74.498,57720000.0
2008-09-24 00:52:00,74.489,74.513,74.489,74.506,33510000.0
2008-09-24 00:53:00,74.532,74.554,74.532,74.554,46490000.0
2008-09-24 00:54:00,74.564,74.564,74.543,74.543,54940000.0
2008-09-24 00:55:00,74.53,74.539,74.53,74.535,121580000.0
2008-09-24 00:57:00,74.576,74.576,74.571,74.571,36710000.0
2008-09-24 00:59:00,74.546,74.546,74.531,74.531,24880000.0
2008-09-24 01:00:00,74.542,74.542,74.517,74.526,63860000.0
2008-09-24 01:03:00,74.533,74.533,74.493,74.508,107290000.0
2008-09-24 01:04:00,74.519,74.519,74.516,74.518,75900000.0
2008-09-24 01:05:00,74.527,74.535,74.511,74.527,113800000.0
2008-09-24 01:06:00,74.535,74.535,74.505,74.535,94840000.0
2008-09-24 01:08:00,74.553,74.587,74.553,74.565,40660000.0
2008-09-24 01:09:00,74.603,74.603,74.571,74.571,40320000.0
2008-09-24 01:10:00,74.589,74.59,74.587,74.588,25020000.0
2008-09-24 01:11:00,74.581,74.582,74.563,74.563,44850000.0
2008-09-24 01:12:00,74.573,74.573,74.553,74.568,27660000.0
2008-09-24 01:13:00,74.56,74.566,74.56,74.566,41400000.0
2008-09-24 01:14:00,74.558,74.559,74.557,74.558,48560000.0
2008-09-24 01:15:00,74.573,74.573,74.54,74.54,90180000.0
2008-09-24 01:16:00,74.553,74.554,74.539,74.539,95730000.0
2008-09-24 01:17:00,74.549,74.56,74.542,74.556,68770000.0
2008-09-24 01:18:00,74.572,74.572,74.52,74.52,83370000.0
2008-09-24 01:19:00,74.516,74.516,74.492,74.492,121140000.0
2008-09-24 01:20:00,74.478,74.487,74.478,74.487,99100000.0
2008-09-24 01:21:00,74.489,74.489,74.443,74.443,147470000.0
2008-09-24 01:22:00,74.429,74.443,74.429,74.439,130140000.0
2008-09-24 01:23:00,74.452,74.462,74.441,74.451,95650000.0
2008-09-24 01:24:00,74.475,74.475,74.455,74.475,78600000.0
2008-09-24 01:25:00,74.464,74.495,74.464,74.47,94530000.0
2008-09-24 01:26:00,74.499,74.505,74.494,74.498,61860000.0
2008-09-24 01:27:00,74.526,74.526,74.504,74.516,78940000.0
2008-09-24 01:28:00,74.502,74.523,74.502,74.509,66450000.0
2008-09-24 01:29:00,74.494,74.504,74.491,74.497,39380000.0
2008-09-24 01:30:00,74.534,74.534,74.502,74.502,69210000.0
2008-09-24 01:31:00,74.506,74.508,74.5,74.501,69860000.0
2008-09-24 01:32:00,74.51,74.518,74.51,74.515,124780000.0
2008-09-24 01:33:00,74.513,74.535,74.513,74.535,92190000.0
2008-09-24 01:35:00,74.525,74.527,74.521,74.521,82220000.0
2008-09-24 01:36:00,74.533,74.533,74.492,74.492,78100000.0
2008-09-24 01:37:00,74.477,74.48,74.476,74.477,56490000.0
2008-09-24 01:38:00,74.485,74.495,74.48,74.495,41340000.0
2008-09-24 01:39:00,74.504,74.504,74.491,74.491,72910000.0
2008-09-24 01:40:00,74.501,74.508,74.501,74.501,91250000.0
2008-09-24 01:41:00,74.508,74.509,74.506,74.508,62930000.0
2008-09-24 01:42:00,74.545,74.545,74.506,74.509,77510000.0
2008-09-24 01:43:00,74.523,74.554,74.493,74.55,65990000.0
2008-09-24 01:44:00,74.547,74.551,74.52,74.52,66920000.0
2008-09-24 01:45:00,74.563,74.563,74.536,74.547,72800000.0
2008-09-24 01:46:00,74.541,74.556,74.541,74.556,43540000.0
2008-09-24 01:47:00,74.567,74.567,74.56,74.567,86040000.0
2008-09-24 01:48:00,74.577,74.585,74.563,74.571,115420000.0
2008-09-24 01:49:00,74.574,74.574,74.552,74.552,79500000.0
2008-09-24 01:50:00,74.566,74.59,74.566,74.587,71170000.0
2008-09-24 01:51:00,74.633,74.633,74.578,74.582,59170000.0
2008-09-24 01:52:00,74.567,74.57,74.566,74.569,86520000.0
2008-09-24 01:53:00,74.575,74.575,74.56,74.569,53060000.0
2008-09-24 01:54:00,74.598,74.598,74.552,74.564,44400000.0
2008-09-24 01:55:00,74.571,74.585,74.571,74.578,41610000.0
2008-09-24 01:56:00,74.588,74.594,74.583,74.587,37040000.0
2008-09-24 01:57:00,74.589,74.589,74.545,74.545,49610000.0
2008-09-24 01:58:00,74.53,74.539,74.528,74.53,97590000.0
2008-09-24 02:01:00,74.504,74.504,74.494,74.494,74580000.0
2008-09-24 02:02:00,74.495,74.495,74.461,74.47,39340000.0
2008-09-24 02:03:00,74.488,74.505,74.473,74.505,33140000.0
2008-09-24 02:04:00,74.501,74.508,74.501,74.508,42000000.0
2008-09-24 02:05:00,74.5,74.524,74.5,74.51,103390000.0
2008-09-24 02:06:00,74.537,74.537,74.511,74.513,66020000.0
2008-09-24 02:07:00,74.523,74.535,74.523,74.529,70490000.0
2008-09-24 02:08:00,74.534,74.536,74.529,74.535,48820000.0
2008-09-24 02:09:00,74.555,74.555,74.523,74.527,63040000.0
2008-09-24 02:10:00,74.534,74.536,74.529,74.534,105060000.0
2008-09-24 02:11:00,74.52,74.528,74.498,74.502,64200000.0
2008-09-24 02:12:00,74.522,74.522,74.466,74.474,78560000.0
2008-09-24 02:13:00,74.454,74.463,74.442,74.442,100510000.0
2008-09-24 02:14:00,74.43,74.461,74.426,74.461,119220000.0
2008-09-24 02:15:00,74.489,74.489,74.435,74.435,76410000.0
2008-09-24 02:16:00,74.441,74.454,74.441,74.443,79720000.0
2008-09-24 02:17:00,74.455,74.498,74.449,74.474,98720000.0
2008-09-24 02:18:00,74.493,74.493,74.471,74.477,67220000.0
2008-09-24 02:19:00,74.466,74.469,74.458,74.469,102270000.0
2008-09-24 02:20:00,74.481,74.494,74.481,74.481,68430000.0
2008-09-24 02:21:00,74.503,74.503,74.468,74.488,68780000.0
2008-09-24 02:22:00,74.5,74.523,74.494,74.523,77290000.0
2008-09-24 02:23:00,74.535,74.535,74.513,74.521,83980000.0
2008-09-24 02:24:00,74.543,74.543,74.518,74.52,60330000.0
2008-09-24 02:25:00,74.509,74.515,74.501,74.501,79020000.0
2008-09-24 02:26:00,74.506,74.514,74.502,74.508,84570000.0
2008-09-24 02:27:00,74.501,74.51,74.496,74.508,74550000.0
2008-09-24 02:28:00,74.493,74.501,74.474,74.491,76120000.0
2008-09-24 02:29:00,74.471,74.483,74.464,74.476,80260000.0
2008-09-24 02:30:00,74.498,74.498,74.456,74.456,104620000.0
2008-09-24 02:31:00,74.441,74.475,74.435,74.475,101230000.0
2008-09-24 02:32:00,74.468,74.476,74.463,74.468,94570000.0
2008-09-24 02:33:00,74.479,74.479,74.439,74.444,66590000.0
2008-09-24 02:34:00,74.432,74.447,74.432,74.447,75330000.0
2008-09-24 02:35:00,74.438,74.447,74.43,74.43,86890000.0
2008-09-24 02:36:00,74.455,74.455,74.412,74.412,65530000.0
2008-09-24 02:37:00,74.398,74.428,74.395,74.426,24240000.0
2008-09-24 02:38:00,74.438,74.446,74.433,74.438,70410000.0
2008-09-24 02:39:00,74.454,74.456,74.449,74.456,48950000.0
2008-09-24 02:40:00,74.436,74.436,74.42,74.42,90060000.0
2008-09-24 02:41:00,74.425,74.425,74.41,74.41,112780000.0
2008-09-24 02:42:00,74.417,74.422,74.403,74.414,73700000.0
2008-09-24 02:43:00,74.425,74.433,74.421,74.429,47360000.0
2008-09-24 02:44:00,74.418,74.426,74.418,74.426,62520000.0
2008-09-24 02:45:00,74.441,74.441,74.424,74.43,96620000.0
2008-09-24 02:46:00,74.436,74.437,74.429,74.437,54270000.0
2008-09-24 02:47:00,74.43,74.437,74.429,74.43,36720000.0
2008-09-24 02:48:00,74.455,74.455,74.442,74.451,68470000.0
2008-09-24 02:49:00,74.442,74.455,74.442,74.455,53870000.0
2008-09-24 02:50:00,74.448,74.455,74.443,74.452,66710000.0
2008-09-24 02:51:00,74.471,74.476,74.453,74.476,58410000.0
2008-09-24 02:52:00,74.471,74.475,74.47,74.475,41480000.0
2008-09-24 02:53:00,74.471,74.485,74.471,74.477,66620000.0
2008-09-24 02:54:00,74.506,74.506,74.476,74.477,51070000.0
2008-09-24 02:55:00,74.469,74.482,74.469,74.482,38020000.0
2008-09-24 02:56:00,74.481,74.487,74.478,74.478,43260000.0
2008-09-24 02:57:00,74.555,74.555,74.49,74.498,100240000.0
2008-09-24 02:58:00,74.472,74.479,74.442,74.442,85950000.0
2008-09-24 02:59:00,74.432,74.441,74.424,74.428,124620000.0
2008-09-24 03:00:00,74.456,74.465,74.432,74.458,74400000.0
2008-09-24 03:01:00,74.449,74.462,74.435,74.439,57660000.0
2008-09-24 03:02:00,74.429,74.461,74.419,74.423,32870000.0
2008-09-24 03:03:00,74.451,74.451,74.409,74.425,48250000.0
2008-09-24 03:04:00,74.441,74.443,74.425,74.443,57470000.0
2008-09-24 03:05:00,74.433,74.459,74.433,74.446,121890000.0
2008-09-24 03:06:00,74.469,74.492,74.463,74.492,56290000.0
2008-09-24 03:07:00,74.499,74.499,74.483,74.497,31130000.0
2008-09-24 03:08:00,74.499,74.504,74.485,74.504,41110000.0
2008-09-24 03:09:00,74.522,74.522,74.49,74.5,24420000.0
2008-09-24 03:10:00,74.512,74.515,74.476,74.515,62390000.0
2008-09-24 03:11:00,74.494,74.503,74.484,74.498,61500000.0
2008-09-24 03:12:00,74.517,74.535,74.496,74.535,108540000.0
2008-09-24 03:13:00,74.521,74.528,74.467,74.467,107150000.0
2008-09-24 03:14:00,74.476,74.512,74.476,74.49,72660000.0
2008-09-24 03:15:00,74.507,74.515,74.494,74.515,108670000.0
2008-09-24 03:16:00,74.517,74.523,74.497,74.504,86030000.0
2008-09-24 03:17:00,74.511,74.523,74.506,74.523,107010000.0
2008-09-24 03:18:00,74.526,74.526,74.485,74.489,43550000.0
2008-09-24 03:19:00,74.503,74.508,74.484,74.497,42000000.0
2008-09-24 03:20:00,74.517,74.522,74.494,74.494,24170000.0
2008-09-24 03:21:00,74.507,74.514,74.495,74.514,42230000.0
2008-09-24 03:22:00,74.509,74.515,74.501,74.508,24500000.0
2008-09-24 03:23:00,74.517,74.517,74.501,74.501,36560000.0
2008-09-24 03:24:00,74.523,74.523,74.486,74.492,41770000.0
2008-09-24 03:25:00,74.482,74.502,74.482,74.499,90480000.0
2008-09-24 03:26:00,74.488,74.493,74.468,74.47,95300000.0
2008-09-24 03:27:00,74.468,74.472,74.458,74.458,65620000.0
2008-09-24 03:28:00,74.465,74.468,74.461,74.461,81520000.0
2008-09-24 03:29:00,74.45,74.46,74.444,74.457,118400000.0
2008-09-24 03:30:00,74.507,74.507,74.439,74.454,100070000.0
2008-09-24 03:31:00,74.429,74.45,74.425,74.429,140870000.0
2008-09-24 03:32:00,74.406,74.425,74.398,74.416,112480000.0
2008-09-24 03:33:00,74.417,74.424,74.409,74.424,93290000.0
2008-09-24 03:34:00,74.435,74.445,74.423,74.429,63260000.0
2008-09-24 03:35:00,74.436,74.436,74.415,74.425,90070000.0
2008-09-24 03:36:00,74.438,74.441,74.423,74.423,59920000.0
2008-09-24 03:37:00,74.433,74.433,74.413,74.428,67450000.0
2008-09-24 03:38:00,74.413,74.449,74.413,74.437,71360000.0
2008-09-24 03:39:00,74.455,74.475,74.448,74.475,32970000.0
2008-09-24 03:40:00,74.472,74.494,74.472,74.479,65810000.0
2008-09-24 03:41:00,74.49,74.51,74.488,74.504,67630000.0
2008-09-24 03:42:00,74.525,74.525,74.49,74.49,113200000.0
2008-09-24 03:43:00,74.501,74.513,74.493,74.501,91080000.0
2008-09-24 03:44:00,74.503,74.503,74.473,74.481,87830000.0
2008-09-24 03:45:00,74.474,74.536,74.474,74.512,85290000.0
2008-09-24 03:46:00,74.517,74.517,74.473,74.473,77320000.0
2008-09-24 03:47:00,74.458,74.481,74.453,74.477,52080000.0
2008-09-24 03:48:00,74.49,74.49,74.465,74.47,44250000.0
2008-09-24 03:49:00,74.487,74.492,74.474,74.487,70790000.0
2008-09-24 03:50:00,74.481,74.496,74.481,74.489,87420000.0
2008-09-24 03:51:00,74.511,74.544,74.49,74.544,64310000.0
2008-09-24 03:52:00,74.545,74.577,74.545,74.567,73230000.0
2008-09-24 03:53:00,74.585,74.601,74.566,74.601,66610000.0
2008-09-24 03:54:00,74.624,74.624,74.592,74.592,66630000.0
2008-09-24 03:55:00,74.598,74.614,74.588,74.599,67860000.0
2008-09-24 03:56:00,74.584,74.584,74.563,74.578,36340000.0
2008-09-24 03:57:00,74.61,74.61,74.558,74.57,80910000.0
2008-09-24 03:58:00,74.583,74.583,74.565,74.578,104740000.0
2008-09-24 03:59:00,74.566,74.571,74.542,74.542,81890000.0
2008-09-24 04:00:00,74.57,74.57,74.516,74.532,64220000.0
2008-09-24 04:01:00,74.551,74.572,74.544,74.568,56140000.0
2008-09-24 04:02:00,74.574,74.58,74.546,74.578,82210000.0
2008-09-24 04:03:00,74.583,74.583,74.556,74.566,55390000.0
2008-09-24 04:04:00,74.576,74.582,74.566,74.568,46510000.0
2008-09-24 04:05:00,74.584,74.584,74.558,74.561,42400000.0
2008-09-24 04:06:00,74.59,74.59,74.548,74.561,39410000.0
2008-09-24 04:07:00,74.576,74.59,74.557,74.59,48960000.0
2008-09-24 04:08:00,74.578,74.589,74.574,74.574,102680000.0
2008-09-24 04:09:00,74.6,74.6,74.528,74.539,67080000.0
2008-09-24 04:10:00,74.51,74.515,74.51,74.515,4510000.0
2008-09-24 04:11:00,74.506,74.513,74.496,74.498,42090000.0
2008-09-24 04:12:00,74.533,74.533,74.507,74.522,40070000.0
2008-09-24 04:13:00,74.502,74.522,74.502,74.522,50020000.0
2008-09-24 04:14:00,74.521,74.549,74.521,74.542,88620000.0
2008-09-24 04:15:00,74.557,74.564,74.544,74.564,71630000.0
2008-09-24 04:16:00,74.543,74.553,74.538,74.548,13160000.0
2008-09-24 04:17:00,74.538,74.56,74.538,74.556,34260000.0
2008-09-24 04:18:00,74.569,74.593,74.565,74.578,64980000.0
2008-09-24 04:19:00,74.594,74.603,74.584,74.589,64420000.0
2008-09-24 04:20:00,74.571,74.585,74.568,74.568,115540000.0
2008-09-24 04:21:00,74.595,74.595,74.571,74.588,84140000.0
2008-09-24 04:22:00,74.576,74.581,74.562,74.577,87420000.0
2008-09-24 04:23:00,74.563,74.576,74.563,74.575,75670000.0
2008-09-24 04:24:00,74.596,74.596,74.58,74.587,74500000.0
2008-09-24 04:25:00,74.577,74.596,74.577,74.596,55030000.0
2008-09-24 04:26:00,74.587,74.603,74.582,74.589,42630000.0
2008-09-24 04:27:00,74.623,74.631,74.596,74.612,79190000.0
2008-09-24 04:28:00,74.6,74.615,74.595,74.615,86470000.0
2008-09-24 04:29:00,74.605,74.622,74.597,74.61,64600000.0
2008-09-24 04:30:00,74.614,74.614,74.592,74.604,72240000.0
2008-09-24 04:31:00,74.607,74.614,74.589,74.6,64410000.0
2008-09-24 04:32:00,74.599,74.607,74.599,74.606,62900000.0
2008-09-24 04:33:00,74.624,74.624,74.613,74.613,74980000.0
2008-09-24 04:34:00,74.613,74.613,74.585,74.591,37320000.0
2008-09-24 04:35:00,74.568,74.591,74.564,74.578,85240000.0
2008-09-24 04:36:00,74.592,74.592,74.568,74.571,107980000.0
2008-09-24 04:37:00,74.576,74.581,74.564,74.569,83700000.0
2008-09-24 04:38:00,74.58,74.585,74.574,74.585,64380000.0
2008-09-24 04:39:00,74.597,74.597,74.565,74.584,49070000.0
2008-09-24 04:40:00,74.574,74.577,74.571,74.571,81010000.0
2008-09-24 04:41:00,74.581,74.595,74.581,74.595,54050000.0
2008-09-24 04:42:00,74.608,74.622,74.595,74.61,45520000.0
2008-09-24 04:43:00,74.601,74.627,74.595,74.627,40700000.0
2008-09-24 04:44:00,74.602,74.633,74.602,74.633,37380000.0
2008-09-24 04:45:00,74.642,74.642,74.615,74.642,50990000.0
2008-09-24 04:46:00,74.64,74.654,74.64,74.65,96590000.0
2008-09-24 04:47:00,74.661,74.694,74.657,74.694,65530000.0
2008-09-24 04:48:00,74.702,74.702,74.683,74.685,6810000.0
2008-09-24 04:49:00,74.668,74.671,74.652,74.667,69250000.0
2008-09-24 04:50:00,74.656,74.656,74.642,74.656,95780000.0
2008-09-24 04:51:00,74.671,74.683,74.659,74.683,59430000.0
2008-09-24 04:52:00,74.676,74.676,74.661,74.661,74300000.0
2008-09-24 04:53:00,74.65,74.682,74.646,74.672,76140000.0
2008-09-24 04:54:00,74.691,74.691,74.674,74.688,38310000.0
2008-09-24 04:55:00,74.68,74.693,74.676,74.693,65890000.0
2008-09-24 04:56:00,74.685,74.691,74.671,74.68,65690000.0
2008-09-24 04:57:00,74.71,74.71,74.674,74.679,110150000.0
2008-09-24 04:58:00,74.668,74.684,74.657,74.658,92800000.0
2008-09-24 04:59:00,74.668,74.673,74.661,74.661,88470000.0
2008-09-24 05:00:00,74.686,74.714,74.682,74.705,75430000.0
2008-09-24 05:01:00,74.691,74.705,74.691,74.705,73670000.0
2008-09-24 05:02:00,74.704,74.704,74.692,74.692,68440000.0
2008-09-24 05:03:00,74.715,74.715,74.693,74.699,43850000.0
2008-09-24 05:04:00,74.693,74.722,74.693,74.716,67740000.0
2008-09-24 05:05:00,74.702,74.713,74.702,74.713,86940000.0
2008-09-24 05:06:00,74.715,74.715,74.683,74.688,62280000.0
2008-09-24 05:07:00,74.68,74.687,74.68,74.687,76850000.0
2008-09-24 05:08:00,74.666,74.671,74.645,74.658,67280000.0
2008-09-24 05:09:00,74.666,74.666,74.636,74.638,65940000.0
2008-09-24 05:10:00,74.646,74.673,74.63,74.661,75390000.0
2008-09-24 05:11:00,74.646,74.658,74.633,74.633,36160000.0
2008-09-24 05:12:00,74.655,74.655,74.615,74.637,83980000.0
2008-09-24 05:13:00,74.643,74.643,74.605,74.635,105130000.0
2008-09-24 05:14:00,74.624,74.631,74.605,74.624,80650000.0
2008-09-24 05:15:00,74.654,74.654,74.617,74.629,69490000.0
2008-09-24 05:16:00,74.635,74.635,74.614,74.627,50240000.0
2008-09-24 05:17:00,74.62,74.624,74.62,74.621,86990000.0
2008-09-24 05:18:00,74.606,74.689,74.596,74.597,53340000.0
2008-09-24 05:19:00,74.605,74.605,74.577,74.586,46840000.0
2008-09-24 05:20:00,74.586,74.593,74.575,74.581,38870000.0
2008-09-24 05:21:00,74.602,74.602,74.571,74.582,38680000.0
2008-09-24 05:22:00,74.571,74.584,74.571,74.584,50330000.0
2008-09-24 05:23:00,74.586,74.586,74.573,74.58,92220000.0
2008-09-24 05:24:00,74.604,74.604,74.564,74.564,70210000.0
2008-09-24 05:25:00,74.58,74.61,74.58,74.608,11310000.0
2008-09-24 05:26:00,74.622,74.629,74.604,74.616,13240000.0
2008-09-24 05:27:00,74.62,74.62,74.603,74.62,16150000.0
2008-09-24 05:28:00,74.614,74.614,74.602,74.604,12770000.0
2008-09-24 05:29:00,74.611,74.611,74.586,74.597,18260000.0
2008-09-24 05:30:00,74.595,74.609,74.595,74.606,10150000.0
2008-09-24 05:31:00,74.593,74.623,74.593,74.623,14650000.0
2008-09-24 05:32:00,74.612,74.62,74.612,74.62,14090000.0
2008-09-24 05:33:00,74.624,74.64,74.619,74.637,18250000.0
2008-09-24 05:34:00,74.625,74.636,74.615,74.636,10150000.0
2008-09-24 05:35:00,74.618,74.635,74.618,74.635,14500000.0
2008-09-24 05:36:00,74.642,74.642,74.612,74.616,13640000.0
2008-09-24 05:37:00,74.614,74.615,74.603,74.61,14090000.0
2008-09-24 05:38:00,74.618,74.635,74.618,74.635,9210000.0
2008-09-24 05:39:00,74.654,74.654,74.607,74.61,15600000.0
2008-09-24 05:40:00,74.612,74.612,74.601,74.607,8460000.0
2008-09-24 05:41:00,74.596,74.6,74.595,74.599,14350000.0
2008-09-24 05:42:00,74.601,74.609,74.591,74.604,20890000.0
2008-09-24 05:43:00,74.593,74.602,74.572,74.572,14880000.0
2008-09-24 05:44:00,74.58,74.582,74.571,74.582,12970000.0
2008-09-24 05:45:00,74.586,74.594,74.586,74.594,7550000.0
2008-09-24 05:46:00,74.59,74.592,74.585,74.587,12590000.0
2008-09-24 05:47:00,74.598,74.605,74.594,74.605,12430000.0
2008-09-24 05:48:00,74.612,74.617,74.598,74.617,16650000.0
2008-09-24 05:49:00,74.623,74.623,74.609,74.619,11690000.0
2008-09-24 05:50:00,74.631,74.631,74.61,74.61,10340000.0
2008-09-24 05:51:00,74.636,74.636,74.624,74.625,17740000.0
2008-09-24 05:52:00,74.612,74.62,74.606,74.618,16060000.0
2008-09-24 05:53:00,74.627,74.634,74.626,74.626,17200000.0
2008-09-24 05:54:00,74.636,74.636,74.606,74.607,9430000.0
2008-09-24 05:55:00,74.621,74.623,74.6,74.6,11460000.0
2008-09-24 05:56:00,74.609,74.619,74.602,74.609,18980000.0
2008-09-24 05:57:00,74.62,74.62,74.602,74.62,10360000.0
2008-09-24 05:58:00,74.617,74.621,74.599,74.608,21410000.0
2008-09-24 05:59:00,74.624,74.624,74.607,74.623,15830000.0
2008-09-24 06:00:00,74.635,74.635,74.61,74.61,13150000.0
2008-09-24 06:01:00,74.622,74.627,74.622,74.625,11500000.0
2008-09-24 06:02:00,74.616,74.62,74.616,74.62,7170000.0
2008-09-24 06:03:00,74.628,74.628,74.608,74.608,5630000.0
2008-09-24 06:04:00,74.6,74.6,74.589,74.599,8310000.0
2008-09-24 06:05:00,74.601,74.61,74.596,74.596,8070000.0
2008-09-24 06:06:00,74.624,74.624,74.61,74.61,11830000.0
2008-09-24 06:07:00,74.598,74.598,74.578,74.584,7710000.0
2008-09-24 06:08:00,74.589,74.589,74.579,74.589,8820000.0
2008-09-24 06:09:00,74.6,74.604,74.584,74.593,10510000.0
2008-09-24 06:10:00,74.59,74.597,74.59,74.597,16920000.0
2008-09-24 06:11:00,74.609,74.609,74.605,74.605,11830000.0
2008-09-24 06:12:00,74.621,74.621,74.608,74.609,9050000.0
2008-09-24 06:13:00,74.632,74.66,74.632,74.655,15700000.0
2008-09-24 06:14:00,74.65,74.652,74.645,74.648,9200000.0
2008-09-24 06:15:00,74.664,74.664,74.64,74.663,14500000.0
2008-09-24 06:16:00,74.645,74.659,74.645,74.649,11080000.0
2008-09-24 06:18:00,74.681,74.681,74.64,74.657,16040000.0
2008-09-24 06:19:00,74.648,74.649,74.644,74.644,16950000.0
2008-09-24 06:20:00,74.621,74.64,74.621,74.636,20520000.0
2008-09-24 06:21:00,74.658,74.658,74.631,74.646,15100000.0
2008-09-24 06:22:00,74.632,74.639,74.632,74.639,8300000.0
2008-09-24 06:23:00,74.624,74.636,74.621,74.636,16040000.0
2008-09-24 06:24:00,74.655,74.655,74.646,74.646,14460000.0
2008-09-24 06:25:00,74.644,74.646,74.64,74.646,20940000.0
2008-09-24 06:26:00,74.639,74.645,74.631,74.631,11650000.0
2008-09-24 06:27:00,74.646,74.646,74.61,74.61,20740000.0
2008-09-24 06:28:00,74.636,74.636,74.622,74.631,15440000.0
2008-09-24 06:29:00,74.627,74.643,74.618,74.643,10040000.0
2008-09-24 06:30:00,74.649,74.649,74.624,74.643,18600000.0
2008-09-24 06:31:00,74.625,74.639,74.625,74.629,11030000.0
2008-09-24 06:32:00,74.641,74.667,74.641,74.667,22230000.0
2008-09-24 06:33:00,74.677,74.677,74.645,74.649,9810000.0
2008-09-24 06:34:00,74.644,74.669,74.644,74.669,8490000.0
2008-09-24 06:35:00,74.674,74.681,74.667,74.677,10190000.0
2008-09-24 06:36:00,74.693,74.701,74.683,74.696,15230000.0
2008-09-24 06:37:00,74.695,74.704,74.688,74.698,19200000.0
2008-09-24 06:38:00,74.698,74.698,74.682,74.69,13520000.0
2008-09-24 06:39:00,74.701,74.701,74.672,74.674,10570000.0
2008-09-24 06:40:00,74.677,74.698,74.672,74.698,7150000.0
2008-09-24 06:41:00,74.694,74.712,74.694,74.703,14140000.0
2008-09-24 06:42:00,74.717,74.717,74.7,74.709,10340000.0
2008-09-24 06:43:00,74.707,74.723,74.703,74.723,11460000.0
2008-09-24 06:44:00,74.724,74.729,74.717,74.725,14020000.0
2008-09-24 06:45:00,74.74,74.761,74.732,74.755,12040000.0
2008-09-24 06:46:00,74.738,74.751,74.732,74.746,12400000.0
2008-09-24 06:47:00,74.76,74.762,74.73,74.73,15820000.0
2008-09-24 06:48:00,74.757,74.757,74.718,74.718,8080000.0
2008-09-24 06:49:00,74.712,74.732,74.708,74.721,16340000.0
2008-09-24 06:50:00,74.716,74.728,74.716,74.72,12890000.0
2008-09-24 06:51:00,74.741,74.741,74.717,74.734,19950000.0
2008-09-24 06:52:00,74.719,74.719,74.7,74.707,7900000.0
2008-09-24 06:53:00,74.688,74.703,74.688,74.693,8300000.0
2008-09-24 06:54:00,74.723,74.723,74.695,74.695,18780000.0
2008-09-24 06:55:00,74.692,74.71,74.688,74.709,13230000.0
2008-09-24 06:56:00,74.711,74.711,74.695,74.704,8640000.0
2008-09-24 06:57:00,74.723,74.723,74.696,74.705,16190000.0
2008-09-24 06:58:00,74.705,74.713,74.701,74.71,19990000.0
2008-09-24 06:59:00,74.706,74.713,74.702,74.708,15590000.0
2008-09-24 07:00:00,74.718,74.718,74.688,74.688,7900000.0
2008-09-24 07:01:00,74.711,74.714,74.696,74.714,10570000.0
2008-09-24 07:02:00,74.712,74.713,74.695,74.697,15970000.0
2008-09-24 07:03:00,74.715,74.725,74.703,74.716,14680000.0
2008-09-24 07:04:00,74.695,74.71,74.685,74.71,9030000.0
2008-09-24 07:05:00,74.72,74.721,74.712,74.713,11830000.0
2008-09-24 07:06:00,74.707,74.722,74.702,74.707,16340000.0
2008-09-24 07:07:00,74.701,74.701,74.676,74.68,10940000.0
2008-09-24 07:08:00,74.683,74.683,74.676,74.682,7560000.0
2008-09-24 07:09:00,74.752,74.752,74.676,74.691,21790000.0
2008-09-24 07:10:00,74.681,74.681,74.66,74.668,9650000.0
2008-09-24 07:11:00,74.678,74.682,74.674,74.677,15900000.0
2008-09-24 07:12:00,74.692,74.692,74.654,74.654,11490000.0
2008-09-24 07:13:00,74.661,74.67,74.649,74.664,21830000.0
2008-09-24 07:14:00,74.68,74.68,74.66,74.671,15960000.0
2008-09-24 07:15:00,74.701,74.708,74.682,74.69,14110000.0
2008-09-24 07:16:00,74.711,74.719,74.708,74.717,16210000.0
2008-09-24 07:17:00,74.709,74.738,74.709,74.738,10330000.0
2008-09-24 07:18:00,74.754,74.754,74.726,74.737,12850000.0
2008-09-24 07:19:00,74.721,74.721,74.683,74.687,12770000.0
2008-09-24 07:20:00,74.706,74.706,74.682,74.682,10750000.0
2008-09-24 07:21:00,74.701,74.704,74.683,74.704,14910000.0
2008-09-24 07:22:00,74.689,74.689,74.68,74.681,20140000.0
2008-09-24 07:23:00,74.675,74.675,74.66,74.664,15450000.0
2008-09-24 07:24:00,74.672,74.672,74.646,74.658,16720000.0
2008-09-24 07:25:00,74.659,74.665,74.652,74.661,12950000.0
2008-09-24 07:26:00,74.652,74.675,74.652,74.675,15070000.0
2008-09-24 07:27:00,74.702,74.702,74.688,74.695,13240000.0
2008-09-24 07:28:00,74.7,74.7,74.678,74.678,12060000.0
2008-09-24 07:29:00,74.69,74.704,74.683,74.704,14550000.0
2008-09-24 07:30:00,74.712,74.712,74.701,74.706,14700000.0
2008-09-24 07:31:00,74.7,74.713,74.699,74.699,19210000.0
2008-09-24 07:32:00,74.712,74.733,74.712,74.728,19220000.0
2008-09-24 07:33:00,74.734,74.747,74.727,74.747,16430000.0
2008-09-24 07:34:00,74.733,74.758,74.728,74.756,16540000.0
2008-09-24 07:35:00,74.755,74.764,74.735,74.743,18240000.0
2008-09-24 07:36:00,74.771,74.771,74.741,74.753,17300000.0
2008-09-24 07:37:00,74.761,74.77,74.75,74.77,14640000.0
2008-09-24 07:38:00,74.742,74.759,74.742,74.755,14280000.0
2008-09-24 07:39:00,74.762,74.779,74.746,74.779,12820000.0
2008-09-24 07:40:00,74.743,74.771,74.743,74.752,20290000.0
2008-09-24 07:41:00,74.759,74.764,74.748,74.75,14070000.0
2008-09-24 07:42:00,74.741,74.769,74.732,74.765,16300000.0
2008-09-24 07:43:00,74.771,74.771,74.722,74.726,12800000.0
2008-09-24 07:44:00,74.721,74.729,74.706,74.716,18860000.0
2008-09-24 07:45:00,74.727,74.734,74.713,74.729,20030000.0
2008-09-24 07:46:00,74.723,74.733,74.719,74.729,11840000.0
2008-09-24 07:47:00,74.744,74.744,74.729,74.729,15400000.0
2008-09-24 07:48:00,74.752,74.752,74.731,74.731,13700000.0
2008-09-24 07:49:00,74.737,74.75,74.732,74.746,11480000.0
2008-09-24 07:50:00,74.749,74.749,74.733,74.733,11320000.0
2008-09-24 07:51:00,74.758,74.761,74.74,74.742,15440000.0
2008-09-24 07:52:00,74.745,74.758,74.735,74.754,13600000.0
2008-09-24 07:53:00,74.744,74.763,74.74,74.763,19800000.0
2008-09-24 07:54:00,74.774,74.774,74.749,74.764,16390000.0
2008-09-24 07:55:00,74.762,74.82,74.762,74.809,11650000.0
2008-09-24 07:56:00,74.82,74.868,74.806,74.868,22730000.0
2008-09-24 07:57:00,74.873,74.873,74.824,74.824,16380000.0
2008-09-24 07:58:00,74.812,74.854,74.812,74.854,16440000.0
2008-09-24 07:59:00,74.853,74.858,74.828,74.849,21070000.0
2008-09-24 08:00:00,74.868,74.868,74.826,74.848,13430000.0
2008-09-24 08:01:00,74.854,74.881,74.85,74.866,13040000.0
2008-09-24 08:02:00,74.86,74.871,74.832,74.836,15040000.0
2008-09-24 08:03:00,74.826,74.826,74.792,74.796,10900000.0
2008-09-24 08:04:00,74.816,74.822,74.789,74.789,12640000.0
2008-09-24 08:05:00,74.792,74.809,74.786,74.789,16160000.0
2008-09-24 08:06:00,74.817,74.817,74.78,74.803,14460000.0
2008-09-24 08:07:00,74.803,74.803,74.775,74.785,13890000.0
2008-09-24 08:08:00,74.791,74.794,74.773,74.794,14260000.0
2008-09-24 08:09:00,74.814,74.819,74.791,74.795,14320000.0
2008-09-24 08:10:00,74.804,74.813,74.804,74.807,9240000.0
2008-09-24 08:11:00,74.826,74.84,74.826,74.835,20130000.0
2008-09-24 08:12:00,74.887,74.887,74.839,74.842,12020000.0
2008-09-24 08:13:00,74.815,74.833,74.797,74.833,16730000.0
2008-09-24 08:14:00,74.838,74.844,74.827,74.844,14880000.0
2008-09-24 08:15:00,74.861,74.881,74.844,74.877,16190000.0
2008-09-24 08:16:00,74.882,74.882,74.841,74.849,13340000.0
2008-09-24 08:17:00,74.86,74.86,74.831,74.837,15440000.0
2008-09-24 08:18:00,74.841,74.841,74.811,74.821,18970000.0
2008-09-24 08:19:00,74.811,74.823,74.811,74.812,13720000.0
2008-09-24 08:20:00,74.812,74.819,74.809,74.812,15260000.0
2008-09-24 08:21:00,74.819,74.819,74.792,74.799,12220000.0
2008-09-24 08:22:00,74.817,74.822,74.795,74.822,18330000.0
2008-09-24 08:23:00,74.802,74.821,74.802,74.811,14360000.0
2008-09-24 08:24:00,74.82,74.82,74.774,74.786,11650000.0
2008-09-24 08:25:00,74.764,74.789,74.764,74.789,13340000.0
2008-09-24 08:26:00,74.763,74.763,74.7,74.707,13040000.0
2008-09-24 08:27:00,74.734,74.742,74.719,74.721,22950000.0
2008-09-24 08:28:00,74.709,74.723,74.677,74.677,22970000.0
2008-09-24 08:29:00,74.666,74.715,74.666,74.71,18850000.0
2008-09-24 08:30:00,74.719,74.719,74.682,74.699,13330000.0
2008-09-24 08:31:00,74.688,74.691,74.672,74.686,17020000.0
2008-09-24 08:32:00,74.7,74.7,74.676,74.693,11340000.0
2008-09-24 08:33:00,74.709,74.709,74.683,74.687,12140000.0
2008-09-24 08:34:00,74.71,74.718,74.7,74.717,21410000.0
2008-09-24 08:35:00,74.724,74.768,74.715,74.768,10760000.0
2008-09-24 08:36:00,74.791,74.791,74.726,74.726,13900000.0
2008-09-24 08:37:00,74.721,74.721,74.714,74.72,7140000.0
2008-09-24 08:38:00,74.728,74.748,74.728,74.743,9430000.0
2008-09-24 08:39:00,74.771,74.777,74.756,74.77,11360000.0
2008-09-24 08:40:00,74.762,74.777,74.76,74.772,13380000.0
2008-09-24 08:41:00,74.75,74.75,74.734,74.74,15590000.0
2008-09-24 08:42:00,74.742,74.742,74.717,74.727,9250000.0
2008-09-24 08:43:00,74.714,74.753,74.714,74.751,11830000.0
2008-09-24 08:44:00,74.743,74.78,74.732,74.78,14920000.0
2008-09-24 08:45:00,74.776,74.802,74.776,74.798,16340000.0
2008-09-24 08:46:00,74.799,74.829,74.799,74.821,19920000.0
2008-09-24 08:47:00,74.841,74.879,74.841,74.877,12230000.0
2008-09-24 08:48:00,74.872,74.872,74.844,74.863,15590000.0
2008-09-24 08:49:00,74.835,74.846,74.83,74.84,12250000.0
2008-09-24 08:50:00,74.857,74.868,74.842,74.868,15070000.0
2008-09-24 08:51:00,74.874,74.874,74.86,74.86,3570000.0
2008-09-24 08:52:00,74.847,74.855,74.826,74.842,14320000.0
2008-09-24 08:53:00,74.863,74.893,74.86,74.893,12620000.0
2008-09-24 08:54:00,74.897,74.903,74.873,74.903,13530000.0
2008-09-24 08:55:00,74.886,74.915,74.886,74.909,13370000.0
2008-09-24 08:56:00,74.911,74.941,74.909,74.939,11270000.0
2008-09-24 08:57:00,74.933,74.933,74.891,74.899,16750000.0
2008-09-24 08:58:00,74.941,74.955,74.924,74.949,17840000.0
2008-09-24 08:59:00,74.947,74.947,74.918,74.941,9440000.0
2008-09-24 09:00:00,74.944,74.966,74.944,74.965,15820000.0
2008-09-24 09:01:00,74.949,74.979,74.949,74.957,15030000.0
2008-09-24 09:02:00,74.943,74.954,74.923,74.923,10920000.0
2008-09-24 09:03:00,74.943,74.943,74.92,74.92,10330000.0
2008-09-24 09:04:00,74.914,74.928,74.914,74.921,11170000.0
2008-09-24 09:05:00,74.916,74.929,74.916,74.919,11450000.0
2008-09-24 09:06:00,74.947,74.947,74.889,74.889,14840000.0
2008-09-24 09:07:00,74.894,74.919,74.886,74.919,12770000.0
2008-09-24 09:08:00,74.901,74.906,74.878,74.891,19350000.0
2008-09-24 09:09:00,74.909,74.909,74.89,74.901,10520000.0
2008-09-24 09:10:00,74.902,74.909,74.888,74.9,16990000.0
2008-09-24 09:11:00,74.907,74.921,74.893,74.908,17680000.0
2008-09-24 09:12:00,74.929,74.93,74.905,74.93,10330000.0
2008-09-24 09:13:00,74.93,74.965,74.93,74.965,14350000.0
2008-09-24 09:14:00,74.995,75.002,74.978,74.978,8640000.0
2008-09-24 09:15:00,74.991,75.009,74.977,74.999,19230000.0
2008-09-24 09:16:00,75.014,75.014,75.001,75.001,8450000.0
2008-09-24 09:17:00,75.004,75.019,74.997,74.997,21360000.0
2008-09-24 09:18:00,75.011,75.017,74.997,75.017,10150000.0
2008-09-24 09:19:00,75.006,75.013,74.992,74.996,14870000.0
2008-09-24 09:20:00,74.967,74.983,74.967,74.975,9770000.0
2008-09-24 09:21:00,74.992,74.992,74.943,74.952,15630000.0
2008-09-24 09:22:00,74.934,74.96,74.934,74.956,15070000.0
2008-09-24 09:23:00,74.96,74.972,74.948,74.972,23010000.0
2008-09-24 09:24:00,74.987,74.987,74.972,74.981,17890000.0
2008-09-24 09:25:00,74.994,74.994,74.963,74.963,16950000.0
2008-09-24 09:26:00,74.954,74.954,74.919,74.919,8460000.0
2008-09-24 09:27:00,74.928,74.93,74.912,74.93,14500000.0
2008-09-24 09:28:00,74.947,74.959,74.923,74.959,20760000.0
2008-09-24 09:29:00,74.945,74.954,74.935,74.935,11160000.0
2008-09-24 09:30:00,74.958,74.958,74.94,74.945,9810000.0
2008-09-24 09:31:00,74.93,74.93,74.912,74.914,13780000.0
2008-09-24 09:32:00,74.936,74.943,74.921,74.943,13190000.0
2008-09-24 09:33:00,74.948,74.948,74.927,74.931,12240000.0
2008-09-24 09:34:00,74.922,74.948,74.922,74.946,11170000.0
2008-09-24 09:35:00,74.958,74.976,74.958,74.962,7710000.0
2008-09-24 09:36:00,74.967,74.967,74.935,74.946,15790000.0
2008-09-24 09:37:00,74.932,74.951,74.93,74.948,19450000.0
2008-09-24 09:38:00,74.942,74.949,74.935,74.935,7700000.0
2008-09-24 09:39:00,74.942,74.942,74.912,74.912,16010000.0
2008-09-24 09:40:00,74.91,74.931,74.91,74.922,16230000.0
2008-09-24 09:41:00,74.927,74.93,74.925,74.926,12770000.0
2008-09-24 09:42:00,74.945,74.945,74.895,74.895,17840000.0
2008-09-24 09:43:00,74.89,74.898,74.881,74.887,10190000.0
2008-09-24 09:44:00,74.88,74.88,74.853,74.857,11260000.0
2008-09-24 09:45:00,74.865,74.865,74.831,74.833,12440000.0
2008-09-24 09:46:00,74.844,74.873,74.838,74.86,16750000.0
2008-09-24 09:47:00,74.862,74.871,74.837,74.856,17560000.0
2008-09-24 09:48:00,74.859,74.859,74.821,74.821,11300000.0
2008-09-24 09:49:00,74.839,74.851,74.828,74.844,15870000.0
2008-09-24 09:50:00,74.84,74.842,74.824,74.824,7890000.0
2008-09-24 09:51:00,74.832,74.832,74.83,74.83,3760000.0
2008-09-24 09:52:00,74.825,74.836,74.797,74.812,13950000.0
2008-09-24 09:53:00,74.801,74.807,74.782,74.782,11510000.0
2008-09-24 09:54:00,74.82,74.82,74.778,74.785,11090000.0
2008-09-24 09:55:00,74.773,74.786,74.77,74.782,15100000.0
2008-09-24 09:56:00,74.784,74.792,74.767,74.78,20020000.0
2008-09-24 09:57:00,74.789,74.789,74.743,74.757,21310000.0
2008-09-24 09:58:00,74.761,74.779,74.745,74.779,12410000.0
2008-09-24 09:59:00,74.769,74.769,74.712,74.72,10560000.0
2008-09-24 10:00:00,74.76,74.794,74.727,74.786,16050000.0
2008-09-24 10:01:00,74.821,74.838,74.795,74.835,17220000.0
2008-09-24 10:02:00,74.828,74.847,74.828,74.832,11830000.0
2008-09-24 10:03:00,74.834,74.834,74.795,74.831,15790000.0
2008-09-24 10:04:00,74.791,74.809,74.776,74.789,15640000.0
2008-09-24 10:05:00,74.81,74.835,74.786,74.786,20330000.0
2008-09-24 10:06:00,74.79,74.79,74.677,74.68,19770000.0
2008-09-24 10:07:00,74.704,74.704,74.663,74.675,14090000.0
2008-09-24 10:08:00,74.691,74.717,74.691,74.717,11130000.0
2008-09-24 10:09:00,74.757,74.761,74.726,74.732,12260000.0
2008-09-24 10:10:00,74.73,74.751,74.722,74.751,15780000.0
2008-09-24 10:11:00,74.753,74.76,74.74,74.754,11290000.0
2008-09-24 10:12:00,74.783,74.783,74.731,74.731,18790000.0
2008-09-24 10:13:00,74.723,74.728,74.707,74.722,15630000.0
2008-09-24 10:14:00,74.73,74.73,74.705,74.705,11280000.0
2008-09-24 10:15:00,74.722,74.726,74.685,74.689,11650000.0
2008-09-24 10:16:00,74.674,74.674,74.649,74.668,9950000.0
2008-09-24 10:17:00,74.674,74.686,74.646,74.646,12480000.0
2008-09-24 10:18:00,74.661,74.661,74.612,74.626,16610000.0
2008-09-24 10:19:00,74.648,74.667,74.643,74.663,22580000.0
2008-09-24 10:20:00,74.669,74.685,74.665,74.685,24350000.0
2008-09-24 10:21:00,74.708,74.713,74.696,74.696,14120000.0
2008-09-24 10:22:00,74.692,74.699,74.687,74.698,18440000.0
2008-09-24 10:23:00,74.699,74.699,74.666,74.673,12210000.0
2008-09-24 10:24:00,74.699,74.701,74.681,74.69,19380000.0
2008-09-24 10:25:00,74.657,74.657,74.621,74.633,12050000.0
2008-09-24 10:26:00,74.619,74.619,74.597,74.597,9400000.0
2008-09-24 10:27:00,74.622,74.622,74.592,74.607,18830000.0
2008-09-24 10:28:00,74.611,74.621,74.602,74.613,15780000.0
2008-09-24 10:29:00,74.612,74.617,74.59,74.59,15920000.0
2008-09-24 10:30:00,74.608,74.608,74.59,74.605,10330000.0
2008-09-24 10:31:00,74.604,74.635,74.604,74.605,14730000.0
2008-09-24 10:32:00,74.612,74.613,74.583,74.601,10940000.0
2008-09-24 10:33:00,74.622,74.622,74.601,74.616,11090000.0
2008-09-24 10:34:00,74.626,74.629,74.606,74.606,7750000.0
2008-09-24 10:35:00,74.62,74.622,74.605,74.615,14650000.0
2008-09-24 10:36:00,74.619,74.62,74.609,74.611,17280000.0
2008-09-24 10:37:00,74.625,74.667,74.625,74.666,11910000.0
2008-09-24 10:38:00,74.651,74.693,74.651,74.693,11310000.0
2008-09-24 10:39:00,74.691,74.713,74.677,74.712,11460000.0
2008-09-24 10:40:00,74.722,74.722,74.692,74.692,12970000.0
2008-09-24 10:41:00,74.703,74.727,74.703,74.703,14840000.0
2008-09-24 10:42:00,74.74,74.74,74.714,74.727,11280000.0
2008-09-24 10:43:00,74.75,74.75,74.727,74.738,19960000.0
2008-09-24 10:44:00,74.75,74.753,74.73,74.733,10970000.0
2008-09-24 10:45:00,74.754,74.754,74.711,74.711,12400000.0
2008-09-24 10:46:00,74.711,74.738,74.711,74.737,12280000.0
2008-09-24 10:47:00,74.731,74.731,74.712,74.722,9580000.0
2008-09-24 10:48:00,74.722,74.724,74.682,74.724,21650000.0
2008-09-24 10:49:00,74.726,74.726,74.703,74.703,14310000.0
2008-09-24 10:50:00,74.71,74.716,74.682,74.683,14270000.0
2008-09-24 10:51:00,74.696,74.696,74.676,74.691,19430000.0
2008-09-24 10:52:00,74.684,74.691,74.682,74.691,9240000.0
2008-09-24 10:53:00,74.685,74.686,74.68,74.681,18970000.0
2008-09-24 10:54:00,74.698,74.698,74.676,74.688,8260000.0
2008-09-24 10:55:00,74.683,74.701,74.681,74.681,14650000.0
2008-09-24 10:56:00,74.683,74.715,74.68,74.709,18040000.0
2008-09-24 10:57:00,74.724,74.724,74.672,74.672,23020000.0
2008-09-24 10:58:00,74.669,74.69,74.664,74.69,11850000.0
2008-09-24 10:59:00,74.666,74.675,74.657,74.667,14740000.0
2008-09-24 11:00:00,74.688,74.699,74.631,74.631,12630000.0
2008-09-24 11:01:00,74.637,74.649,74.624,74.624,21070000.0
2008-09-24 11:02:00,74.619,74.619,74.56,74.592,16350000.0
2008-09-24 11:03:00,74.633,74.643,74.613,74.625,11900000.0
2008-09-24 11:04:00,74.644,74.662,74.639,74.648,17510000.0
2008-09-24 11:05:00,74.646,74.654,74.629,74.629,11730000.0
2008-09-24 11:06:00,74.64,74.64,74.609,74.615,20650000.0
2008-09-24 11:07:00,74.625,74.65,74.624,74.649,13260000.0
2008-09-24 11:08:00,74.649,74.67,74.641,74.647,12660000.0
2008-09-24 11:09:00,74.634,74.634,74.613,74.614,9060000.0
2008-09-24 11:10:00,74.625,74.639,74.625,74.629,19910000.0
2008-09-24 11:11:00,74.642,74.642,74.61,74.615,10530000.0
2008-09-24 11:12:00,74.617,74.617,74.599,74.6,11920000.0
2008-09-24 11:13:00,74.588,74.596,74.571,74.581,19960000.0
2008-09-24 11:14:00,74.572,74.579,74.56,74.567,14540000.0
2008-09-24 11:15:00,74.56,74.578,74.56,74.575,17170000.0
2008-09-24 11:16:00,74.596,74.609,74.596,74.608,10190000.0
2008-09-24 11:17:00,74.59,74.616,74.59,74.616,13370000.0
2008-09-24 11:18:00,74.623,74.623,74.594,74.594,12780000.0
2008-09-24 11:19:00,74.607,74.607,74.579,74.594,16570000.0
2008-09-24 11:20:00,74.583,74.584,74.577,74.581,13930000.0
2008-09-24 11:21:00,74.606,74.606,74.57,74.573,19100000.0
2008-09-24 11:22:00,74.575,74.59,74.568,74.582,12600000.0
2008-09-24 11:23:00,74.585,74.587,74.556,74.575,15670000.0
2008-09-24 11:24:00,74.602,74.61,74.574,74.584,16410000.0
2008-09-24 11:25:00,74.556,74.58,74.554,74.58,13760000.0
2008-09-24 11:26:00,74.561,74.576,74.558,74.57,13760000.0
2008-09-24 11:27:00,74.591,74.591,74.548,74.564,19800000.0
2008-09-24 11:28:00,74.556,74.562,74.544,74.562,13340000.0
2008-09-24 11:29:00,74.551,74.551,74.532,74.532,10190000.0
2008-09-24 11:30:00,74.54,74.565,74.533,74.565,15670000.0
2008-09-24 11:31:00,74.573,74.591,74.554,74.591,13160000.0
2008-09-24 11:32:00,74.58,74.58,74.567,74.577,18080000.0
2008-09-24 11:33:00,74.584,74.584,74.556,74.561,12410000.0
2008-09-24 11:34:00,74.566,74.566,74.554,74.554,15290000.0
2008-09-24 11:35:00,74.555,74.561,74.552,74.552,8640000.0
2008-09-24 11:36:00,74.565,74.565,74.538,74.546,16750000.0
2008-09-24 11:37:00,74.549,74.563,74.54,74.561,17740000.0
2008-09-24 11:38:00,74.552,74.552,74.534,74.539,10950000.0
2008-09-24 11:39:00,74.549,74.549,74.541,74.547,13950000.0
2008-09-24 11:40:00,74.562,74.581,74.555,74.581,12030000.0
2008-09-24 11:41:00,74.58,74.58,74.568,74.57,22990000.0
2008-09-24 11:42:00,74.574,74.574,74.551,74.551,13890000.0
2008-09-24 11:43:00,74.536,74.561,74.534,74.561,18270000.0
2008-09-24 11:44:00,74.567,74.587,74.561,74.587,18430000.0
2008-09-24 11:45:00,74.6,74.6,74.577,74.58,18260000.0
2008-09-24 11:46:00,74.583,74.599,74.58,74.581,22600000.0
2008-09-24 11:47:00,74.592,74.609,74.592,74.606,23470000.0
2008-09-24 11:48:00,74.613,74.623,74.6,74.612,19340000.0
2008-09-24 11:49:00,74.601,74.615,74.59,74.615,16420000.0
2008-09-24 11:50:00,74.609,74.623,74.598,74.609,20880000.0
2008-09-24 11:51:00,74.615,74.615,74.6,74.614,22550000.0
2008-09-24 11:52:00,74.612,74.619,74.605,74.605,8910000.0
2008-09-24 11:53:00,74.605,74.605,74.585,74.598,16020000.0
2008-09-24 11:54:00,74.59,74.6,74.572,74.572,20310000.0
2008-09-24 11:55:00,74.571,74.571,74.552,74.558,14650000.0
2008-09-24 11:56:00,74.581,74.581,74.554,74.569,16610000.0
2008-09-24 11:57:00,74.583,74.587,74.56,74.571,11160000.0
2008-09-24 11:58:00,74.571,74.582,74.571,74.576,16610000.0
2008-09-24 11:59:00,74.571,74.592,74.571,74.592,17700000.0
2008-09-24 12:00:00,74.576,74.599,74.572,74.59,17360000.0
2008-09-24 12:01:00,74.57,74.603,74.57,74.603,17910000.0
2008-09-24 12:02:00,74.595,74.609,74.583,74.604,10190000.0
2008-09-24 12:03:00,74.614,74.618,74.599,74.606,14920000.0
2008-09-24 12:04:00,74.609,74.627,74.609,74.624,13560000.0
2008-09-24 12:05:00,74.623,74.635,74.623,74.631,16390000.0
2008-09-24 12:06:00,74.65,74.65,74.627,74.642,11650000.0
2008-09-24 12:07:00,74.642,74.642,74.632,74.632,13380000.0
2008-09-24 12:08:00,74.641,74.653,74.638,74.653,13940000.0
2008-09-24 12:09:00,74.673,74.676,74.649,74.674,18900000.0
2008-09-24 12:10:00,74.698,74.707,74.69,74.705,16730000.0
2008-09-24 12:11:00,74.687,74.687,74.658,74.668,7890000.0
2008-09-24 12:12:00,74.675,74.675,74.652,74.665,11870000.0
2008-09-24 12:13:00,74.647,74.653,74.635,74.653,12970000.0
2008-09-24 12:14:00,74.647,74.654,74.64,74.654,13950000.0
2008-09-24 12:15:00,74.653,74.653,74.632,74.638,9960000.0
2008-09-24 12:16:00,74.647,74.65,74.634,74.641,18670000.0
2008-09-24 12:17:00,74.643,74.662,74.636,74.662,13180000.0
2008-09-24 12:18:00,74.663,74.663,74.633,74.633,18060000.0
2008-09-24 12:19:00,74.622,74.63,74.611,74.618,17090000.0
2008-09-24 12:20:00,74.624,74.634,74.603,74.603,11130000.0
2008-09-24 12:21:00,74.631,74.631,74.604,74.614,13150000.0
2008-09-24 12:22:00,74.599,74.611,74.581,74.611,12890000.0
2008-09-24 12:23:00,74.617,74.621,74.595,74.598,11830000.0
2008-09-24 12:24:00,74.621,74.621,74.589,74.59,18980000.0
2008-09-24 12:25:00,74.6,74.6,74.585,74.585,7330000.0
2008-09-24 12:26:00,74.591,74.594,74.579,74.579,13330000.0
2008-09-24 12:27:00,74.586,74.586,74.565,74.565,14540000.0
2008-09-24 12:28:00,74.574,74.581,74.559,74.56,19950000.0
2008-09-24 12:29:00,74.563,74.576,74.557,74.576,14870000.0
2008-09-24 12:30:00,74.585,74.585,74.55,74.558,13380000.0
2008-09-24 12:31:00,74.54,74.573,74.54,74.573,10360000.0
2008-09-24 12:32:00,74.569,74.574,74.56,74.562,13700000.0
2008-09-24 12:33:00,74.573,74.574,74.552,74.574,14650000.0
2008-09-24 12:34:00,74.551,74.587,74.551,74.583,13530000.0
2008-09-24 12:35:00,74.575,74.614,74.574,74.614,10530000.0
2008-09-24 12:36:00,74.628,74.628,74.611,74.619,12390000.0
2008-09-24 12:37:00,74.608,74.614,74.6,74.6,14730000.0
2008-09-24 12:38:00,74.602,74.602,74.585,74.586,8680000.0
2008-09-24 12:39:00,74.61,74.61,74.599,74.605,10140000.0
2008-09-24 12:40:00,74.621,74.621,74.599,74.607,9390000.0
2008-09-24 12:41:00,74.611,74.611,74.596,74.596,2630000.0
2008-09-24 12:42:00,74.597,74.597,74.549,74.549,13390000.0
2008-09-24 12:43:00,74.556,74.57,74.553,74.553,11270000.0
2008-09-24 12:44:00,74.561,74.569,74.543,74.543,14130000.0
2008-09-24 12:45:00,74.563,74.567,74.549,74.566,20180000.0
2008-09-24 12:46:00,74.563,74.573,74.562,74.562,10370000.0
2008-09-24 12:47:00,74.58,74.581,74.566,74.566,9010000.0
2008-09-24 12:48:00,74.585,74.585,74.571,74.571,9800000.0
2008-09-24 12:49:00,74.556,74.571,74.543,74.57,15590000.0
2008-09-24 12:50:00,74.575,74.579,74.559,74.572,19580000.0
2008-09-24 12:51:00,74.593,74.6,74.582,74.585,13890000.0
2008-09-24 12:52:00,74.584,74.593,74.582,74.593,8640000.0
2008-09-24 12:53:00,74.577,74.579,74.57,74.579,16340000.0
2008-09-24 12:54:00,74.58,74.58,74.544,74.551,12950000.0
2008-09-24 12:55:00,74.526,74.56,74.526,74.557,16770000.0
2008-09-24 12:56:00,74.567,74.581,74.558,74.581,9620000.0
2008-09-24 12:57:00,74.603,74.611,74.581,74.594,18300000.0
2008-09-24 12:58:00,74.591,74.6,74.569,74.569,13050000.0
2008-09-24 12:59:00,74.578,74.578,74.56,74.561,11820000.0
2008-09-24 13:00:00,74.582,74.588,74.561,74.582,13520000.0
2008-09-24 13:01:00,74.593,74.593,74.572,74.576,12220000.0
2008-09-24 13:02:00,74.59,74.623,74.59,74.612,15450000.0
2008-09-24 13:03:00,74.631,74.633,74.6,74.6,9950000.0
2008-09-24 13:04:00,74.599,74.611,74.589,74.589,19340000.0
2008-09-24 13:05:00,74.601,74.601,74.566,74.57,18810000.0
2008-09-24 13:06:00,74.588,74.604,74.573,74.604,17740000.0
2008-09-24 13:07:00,74.609,74.618,74.599,74.613,16650000.0
2008-09-24 13:08:00,74.614,74.625,74.608,74.622,18270000.0
2008-09-24 13:09:00,74.628,74.628,74.588,74.6,15290000.0
2008-09-24 13:10:00,74.588,74.593,74.566,74.566,13380000.0
2008-09-24 13:11:00,74.576,74.58,74.565,74.578,13140000.0
2008-09-24 13:12:00,74.58,74.584,74.559,74.559,11830000.0
2008-09-24 13:13:00,74.551,74.551,74.506,74.506,7890000.0
2008-09-24 13:14:00,74.525,74.54,74.525,74.536,13710000.0
2008-09-24 13:15:00,74.546,74.547,74.533,74.541,12250000.0
2008-09-24 13:16:00,74.524,74.541,74.524,74.536,15030000.0
2008-09-24 13:17:00,74.542,74.542,74.52,74.525,12020000.0
2008-09-24 13:18:00,74.548,74.548,74.53,74.544,15250000.0
2008-09-24 13:19:00,74.535,74.535,74.518,74.533,16840000.0
2008-09-24 13:20:00,74.523,74.523,74.508,74.508,6400000.0
2008-09-24 13:21:00,74.531,74.531,74.514,74.521,12220000.0
2008-09-24 13:22:00,74.532,74.561,74.532,74.561,13790000.0
2008-09-24 13:23:00,74.562,74.562,74.549,74.555,10320000.0
2008-09-24 13:24:00,74.575,74.575,74.545,74.567,21300000.0
2008-09-24 13:25:00,74.571,74.572,74.549,74.549,15780000.0
2008-09-24 13:26:00,74.539,74.56,74.539,74.551,15070000.0
2008-09-24 13:27:00,74.572,74.572,74.531,74.531,15770000.0
2008-09-24 13:28:00,74.54,74.54,74.52,74.527,22030000.0
2008-09-24 13:29:00,74.516,74.528,74.503,74.526,13760000.0
2008-09-24 13:30:00,74.533,74.533,74.506,74.519,9810000.0
2008-09-24 13:31:00,74.504,74.524,74.504,74.508,18600000.0
2008-09-24 13:32:00,74.515,74.52,74.506,74.513,15390000.0
2008-09-24 13:33:00,74.542,74.542,74.516,74.54,15440000.0
2008-09-24 13:34:00,74.539,74.54,74.517,74.528,11540000.0
2008-09-24 13:35:00,74.547,74.547,74.522,74.526,14910000.0
2008-09-24 13:36:00,74.536,74.536,74.515,74.52,14500000.0
2008-09-24 13:37:00,74.495,74.514,74.495,74.5,21030000.0
2008-09-24 13:38:00,74.477,74.489,74.463,74.464,16160000.0
2008-09-24 13:39:00,74.479,74.479,74.45,74.454,13070000.0
2008-09-24 13:40:00,74.473,74.478,74.461,74.465,17320000.0
2008-09-24 13:41:00,74.467,74.478,74.463,74.463,11460000.0
2008-09-24 13:42:00,74.472,74.472,74.412,74.412,19000000.0
2008-09-24 13:43:00,74.406,74.421,74.391,74.421,17350000.0
2008-09-24 13:44:00,74.416,74.439,74.401,74.413,18250000.0
2008-09-24 13:45:00,74.427,74.433,74.414,74.433,13190000.0
2008-09-24 13:46:00,74.43,74.43,74.392,74.407,11830000.0
2008-09-24 13:47:00,74.411,74.428,74.408,74.421,13980000.0
2008-09-24 13:48:00,74.398,74.398,74.357,74.377,22200000.0
2008-09-24 13:49:00,74.356,74.389,74.354,74.388,10560000.0
2008-09-24 13:50:00,74.38,74.396,74.38,74.392,10190000.0
2008-09-24 13:51:00,74.401,74.401,74.38,74.397,10150000.0
2008-09-24 13:52:00,74.391,74.401,74.376,74.382,9210000.0
2008-09-24 13:53:00,74.379,74.391,74.373,74.391,8310000.0
2008-09-24 13:54:00,74.392,74.397,74.388,74.391,8460000.0
2008-09-24 13:55:00,74.379,74.379,74.344,74.357,13900000.0
2008-09-24 13:56:00,74.361,74.371,74.349,74.371,10570000.0
2008-09-24 13:57:00,74.37,74.395,74.364,74.386,17520000.0
2008-09-24 13:58:00,74.394,74.438,74.394,74.438,9970000.0
2008-09-24 13:59:00,74.451,74.451,74.429,74.44,15400000.0
2008-09-24 14:00:00,74.453,74.453,74.428,74.449,14280000.0
2008-09-24 14:01:00,74.443,74.443,74.417,74.423,19220000.0
2008-09-24 14:02:00,74.414,74.414,74.392,74.392,10710000.0
2008-09-24 14:03:00,74.404,74.417,74.399,74.414,15790000.0
2008-09-24 14:04:00,74.4,74.422,74.399,74.422,11120000.0
2008-09-24 14:05:00,74.42,74.422,74.399,74.41,12770000.0
2008-09-24 14:06:00,74.414,74.425,74.403,74.425,19840000.0
2008-09-24 14:07:00,74.423,74.428,74.418,74.423,13420000.0
2008-09-24 14:08:00,74.431,74.438,74.421,74.428,17310000.0
2008-09-24 14:09:00,74.424,74.424,74.406,74.416,15070000.0
2008-09-24 14:10:00,74.424,74.424,74.392,74.405,15250000.0
2008-09-24 14:11:00,74.421,74.424,74.405,74.407,13190000.0
2008-09-24 14:12:00,74.433,74.459,74.409,74.459,16900000.0
2008-09-24 14:13:00,74.46,74.469,74.452,74.456,9780000.0
2008-09-24 14:14:00,74.454,74.481,74.454,74.481,13150000.0
2008-09-24 14:15:00,74.483,74.483,74.453,74.453,9810000.0
2008-09-24 14:16:00,74.46,74.472,74.45,74.472,9390000.0
2008-09-24 14:17:00,74.47,74.472,74.46,74.46,14120000.0
2008-09-24 14:18:00,74.479,74.479,74.459,74.47,9770000.0
2008-09-24 14:19:00,74.439,74.447,74.436,74.44,18980000.0
2008-09-24 14:20:00,74.445,74.446,74.428,74.438,10530000.0
2008-09-24 14:21:00,74.455,74.455,74.378,74.379,11330000.0
2008-09-24 14:22:00,74.405,74.405,74.356,74.356,7890000.0
2008-09-24 14:23:00,74.333,74.366,74.333,74.358,10000000.0
2008-09-24 14:24:00,74.375,74.382,74.349,74.374,19050000.0
2008-09-24 14:25:00,74.402,74.43,74.392,74.43,16200000.0
2008-09-24 14:26:00,74.459,74.462,74.44,74.44,14820000.0
2008-09-24 14:27:00,74.462,74.469,74.437,74.445,13500000.0
2008-09-24 14:28:00,74.449,74.452,74.428,74.448,20310000.0
2008-09-24 14:29:00,74.446,74.492,74.446,74.481,15620000.0
2008-09-24 14:30:00,74.503,74.503,74.495,74.497,9010000.0
2008-09-24 14:31:00,74.51,74.515,74.497,74.506,15770000.0
2008-09-24 14:32:00,74.536,74.544,74.518,74.525,13380000.0
2008-09-24 14:33:00,74.53,74.53,74.482,74.482,7890000.0
2008-09-24 14:34:00,74.503,74.505,74.467,74.496,22570000.0
2008-09-24 14:35:00,74.476,74.498,74.462,74.472,21830000.0
2008-09-24 14:36:00,74.462,74.487,74.462,74.481,11170000.0
2008-09-24 14:37:00,74.49,74.49,74.454,74.466,14200000.0
2008-09-24 14:38:00,74.443,74.46,74.441,74.452,14880000.0
2008-09-24 14:39:00,74.47,74.49,74.46,74.483,14520000.0
2008-09-24 14:40:00,74.505,74.505,74.461,74.468,15280000.0
2008-09-24 14:41:00,74.461,74.467,74.449,74.456,17940000.0
2008-09-24 14:42:00,74.475,74.475,74.443,74.446,18410000.0
2008-09-24 14:43:00,74.458,74.462,74.431,74.454,13560000.0
2008-09-24 14:44:00,74.451,74.467,74.451,74.462,13010000.0
2008-09-24 14:45:00,74.465,74.465,74.441,74.454,10180000.0
2008-09-24 14:46:00,74.441,74.443,74.441,74.443,4130000.0
2008-09-24 14:47:00,74.462,74.462,74.438,74.438,12670000.0
2008-09-24 14:48:00,74.458,74.458,74.434,74.439,11270000.0
2008-09-24 14:49:00,74.447,74.447,74.424,74.434,13450000.0
2008-09-24 14:50:00,74.434,74.44,74.422,74.436,12010000.0
2008-09-24 14:51:00,74.452,74.468,74.435,74.468,55210000.0
2008-09-24 14:52:00,74.46,74.462,74.427,74.438,13530000.0
2008-09-24 14:53:00,74.421,74.423,74.392,74.41,16200000.0
2008-09-24 14:54:00,74.438,74.438,74.361,74.402,115920000.0
2008-09-24 14:55:00,74.407,74.431,74.407,74.424,14330000.0
2008-09-24 14:56:00,74.43,74.44,74.423,74.436,116820000.0
2008-09-24 14:57:00,74.439,74.439,74.404,74.422,99880000.0
2008-09-24 14:58:00,74.416,74.427,74.4,74.414,31670000.0
2008-09-24 14:59:00,74.382,74.4,74.368,74.392,24390000.0
2008-09-24 15:00:00,74.421,74.434,74.387,74.418,68610000.0
2008-09-24 15:01:00,74.424,74.427,74.4,74.41,20700000.0
2008-09-24 15:02:00,74.389,74.404,74.389,74.395,70720000.0
2008-09-24 15:03:00,74.396,74.396,74.364,74.374,13580000.0
2008-09-24 15:04:00,74.362,74.397,74.345,74.383,103530000.0
2008-09-24 15:05:00,74.409,74.411,74.381,74.394,14270000.0
2008-09-24 15:06:00,74.411,74.413,74.401,74.413,10370000.0
2008-09-24 15:07:00,74.399,74.399,74.384,74.396,13520000.0
2008-09-24 15:08:00,74.401,74.408,74.392,74.408,9430000.0
2008-09-24 15:09:00,74.421,74.427,74.41,74.412,18020000.0
2008-09-24 15:10:00,74.386,74.407,74.372,74.407,138020000.0
2008-09-24 15:11:00,74.402,74.409,74.401,74.409,64120000.0
2008-09-24 15:12:00,74.411,74.414,74.394,74.398,97150000.0
2008-09-24 15:13:00,74.383,74.402,74.373,74.402,15810000.0
2008-09-24 15:14:00,74.414,74.417,74.406,74.406,18020000.0
2008-09-24 15:15:00,74.424,74.427,74.398,74.412,11840000.0
2008-09-24 15:16:00,74.397,74.4,74.39,74.397,23450000.0
2008-09-24 15:17:00,74.381,74.392,74.373,74.384,72080000.0
2008-09-24 15:18:00,74.405,74.405,74.306,74.306,63680000.0
2008-09-24 15:19:00,74.308,74.322,74.3,74.322,65000000.0
2008-09-24 15:20:00,74.325,74.334,74.321,74.334,69360000.0
2008-09-24 15:21:00,74.346,74.346,74.324,74.337,95780000.0
2008-09-24 15:22:00,74.329,74.33,74.294,74.305,12820000.0
2008-09-24 15:23:00,74.309,74.311,74.297,74.305,10710000.0
2008-09-24 15:24:00,74.306,74.306,74.281,74.288,13040000.0
2008-09-24 15:25:00,74.3,74.302,74.276,74.285,15400000.0
2008-09-24 15:26:00,74.305,74.311,74.291,74.291,84200000.0
2008-09-24 15:27:00,74.306,74.306,74.271,74.271,12380000.0
2008-09-24 15:28:00,74.292,74.303,74.283,74.296,42940000.0
2008-09-24 15:29:00,74.295,74.296,74.28,74.293,69840000.0
2008-09-24 15:30:00,74.304,74.317,74.285,74.299,100140000.0
2008-09-24 15:31:00,74.309,74.322,74.299,74.299,14140000.0
2008-09-24 15:32:00,74.311,74.33,74.294,74.294,105820000.0
2008-09-24 15:33:00,74.324,74.339,74.299,74.302,103320000.0
2008-09-24 15:34:00,74.293,74.293,74.258,74.258,11640000.0
2008-09-24 15:35:00,74.241,74.273,74.241,74.273,17120000.0
2008-09-24 15:36:00,74.282,74.287,74.24,74.24,80410000.0
2008-09-24 15:37:00,74.25,74.284,74.243,74.284,66070000.0
2008-09-24 15:38:00,74.258,74.272,74.233,74.233,49910000.0
2008-09-24 15:39:00,74.227,74.238,74.208,74.223,14310000.0
2008-09-24 15:40:00,74.205,74.205,74.182,74.195,73770000.0
2008-09-24 15:41:00,74.187,74.187,74.163,74.163,7710000.0
2008-09-24 15:42:00,74.185,74.185,74.153,74.16,142540000.0
2008-09-24 15:43:00,74.173,74.201,74.171,74.201,109130000.0
2008-09-24 15:44:00,74.193,74.224,74.185,74.224,22010000.0
2008-09-24 15:45:00,74.219,74.219,74.178,74.18,14890000.0
2008-09-24 15:46:00,74.172,74.182,74.163,74.181,105290000.0
2008-09-24 15:47:00,74.187,74.201,74.176,74.19,130170000.0
2008-09-24 15:48:00,74.214,74.214,74.187,74.203,13710000.0
2008-09-24 15:49:00,74.208,74.234,74.199,74.211,18790000.0
2008-09-24 15:50:00,74.212,74.23,74.202,74.221,55480000.0
2008-09-24 15:51:00,74.235,74.245,74.22,74.245,101870000.0
2008-09-24 15:52:00,74.231,74.242,74.196,74.203,182160000.0
2008-09-24 15:53:00,74.203,74.212,74.19,74.194,12070000.0
2008-09-24 15:54:00,74.217,74.217,74.198,74.215,13910000.0
2008-09-24 15:55:00,74.214,74.219,74.206,74.208,16370000.0
2008-09-24 15:56:00,74.18,74.209,74.18,74.199,99610000.0
2008-09-24 15:57:00,74.207,74.207,74.18,74.18,4890000.0
2008-09-24 15:58:00,74.189,74.198,74.171,74.176,103500000.0
2008-09-24 15:59:00,74.166,74.19,74.163,74.173,146750000.0
2008-09-24 16:00:00,74.195,74.195,74.127,74.167,116270000.0
2008-09-24 16:01:00,74.181,74.195,74.158,74.188,104240000.0
2008-09-24 16:02:00,74.19,74.19,74.157,74.161,9960000.0
2008-09-24 16:03:00,74.161,74.184,74.153,74.166,12070000.0
2008-09-24 16:04:00,74.143,74.176,74.143,74.168,16520000.0
2008-09-24 16:05:00,74.18,74.193,74.175,74.177,60480000.0
2008-09-24 16:06:00,74.196,74.209,74.173,74.185,15820000.0
2008-09-24 16:07:00,74.187,74.191,74.163,74.163,18870000.0
2008-09-24 16:08:00,74.159,74.159,74.142,74.142,82760000.0
2008-09-24 16:09:00,74.168,74.171,74.141,74.164,113310000.0
2008-09-24 16:10:00,74.17,74.22,74.16,74.176,57610000.0
2008-09-24 16:11:00,74.188,74.226,74.183,74.196,122830000.0
2008-09-24 16:12:00,74.206,74.206,74.132,74.134,98480000.0
2008-09-24 16:13:00,74.153,74.179,74.153,74.178,13950000.0
2008-09-24 16:14:00,74.182,74.208,74.173,74.188,12960000.0
2008-09-24 16:15:00,74.193,74.213,74.189,74.213,74000000.0
2008-09-24 16:16:00,74.217,74.222,74.2,74.2,101180000.0
2008-09-24 16:17:00,74.229,74.233,74.205,74.214,19990000.0
2008-09-24 16:18:00,74.222,74.222,74.194,74.215,92540000.0
2008-09-24 16:19:00,74.188,74.203,74.178,74.19,77050000.0
2008-09-24 16:20:00,74.172,74.232,74.16,74.232,58120000.0
2008-09-24 16:21:00,74.24,74.24,74.198,74.21,57920000.0
2008-09-24 16:22:00,74.22,74.238,74.209,74.223,92950000.0
2008-09-24 16:23:00,74.241,74.241,74.205,74.221,66420000.0
2008-09-24 16:24:00,74.225,74.227,74.202,74.209,89430000.0
2008-09-24 16:25:00,74.217,74.231,74.206,74.214,104970000.0
2008-09-24 16:26:00,74.23,74.258,74.227,74.244,88870000.0
2008-09-24 16:27:00,74.261,74.285,74.252,74.277,63590000.0
2008-09-24 16:28:00,74.294,74.32,74.294,74.318,73900000.0
2008-09-24 16:29:00,74.315,74.322,74.296,74.321,19230000.0
2008-09-24 16:30:00,74.338,74.338,74.303,74.327,16570000.0
2008-09-24 16:31:00,74.339,74.339,74.322,74.322,14310000.0
2008-09-24 16:32:00,74.314,74.333,74.31,74.31,17470000.0
2008-09-24 16:33:00,74.329,74.329,74.295,74.318,17590000.0
2008-09-24 16:34:00,74.32,74.32,74.273,74.299,96780000.0
2008-09-24 16:35:00,74.284,74.303,74.264,74.273,119820000.0
2008-09-24 16:36:00,74.296,74.296,74.273,74.276,14500000.0
2008-09-24 16:37:00,74.278,74.312,74.278,74.288,122490000.0
2008-09-24 16:38:00,74.293,74.328,74.287,74.328,15020000.0
2008-09-24 16:39:00,74.333,74.345,74.316,74.341,106170000.0
2008-09-24 16:40:00,74.337,74.363,74.334,74.363,91820000.0
2008-09-24 16:41:00,74.389,74.404,74.377,74.404,109610000.0
2008-09-24 16:42:00,74.401,74.402,74.371,74.385,14330000.0
2008-09-24 16:43:00,74.374,74.402,74.374,74.391,14150000.0
2008-09-24 16:44:00,74.406,74.413,74.396,74.41,15970000.0
2008-09-24 16:45:00,74.44,74.44,74.396,74.408,91060000.0
2008-09-24 16:46:00,74.413,74.422,74.395,74.4,54220000.0
2008-09-24 16:47:00,74.406,74.414,74.398,74.412,13520000.0
2008-09-24 16:48:00,74.424,74.442,74.42,74.436,14090000.0
2008-09-24 16:49:00,74.443,74.469,74.443,74.46,80590000.0
2008-09-24 16:50:00,74.47,74.5,74.47,74.496,14890000.0
2008-09-24 16:51:00,74.504,74.505,74.496,74.501,9250000.0
2008-09-24 16:52:00,74.53,74.542,74.507,74.519,114150000.0
2008-09-24 16:53:00,74.49,74.504,74.48,74.504,10780000.0
2008-09-24 16:54:00,74.495,74.5,74.477,74.481,83360000.0
2008-09-24 16:55:00,74.465,74.47,74.446,74.455,80830000.0
2008-09-24 16:56:00,74.446,74.479,74.444,74.444,12460000.0
2008-09-24 16:57:00,74.452,74.452,74.42,74.42,11870000.0
2008-09-24 16:58:00,74.442,74.449,74.433,74.437,13520000.0
2008-09-24 16:59:00,74.423,74.461,74.423,74.454,8090000.0
2008-09-24 17:00:00,74.441,74.453,74.412,74.453,88820000.0
2008-09-24 17:01:00,74.449,74.46,74.44,74.448,116030000.0
2008-09-24 17:02:00,74.453,74.488,74.441,74.48,13950000.0
2008-09-24 17:03:00,74.476,74.476,74.459,74.459,11950000.0
2008-09-24 17:04:00,74.448,74.464,74.444,74.459,60250000.0
2008-09-24 17:05:00,74.448,74.459,74.433,74.445,116660000.0
2008-09-24 17:06:00,74.425,74.425,74.365,74.388,15670000.0
2008-09-24 17:07:00,74.392,74.397,74.387,74.388,16910000.0
2008-09-24 17:08:00,74.398,74.398,74.382,74.387,8830000.0
2008-09-24 17:09:00,74.377,74.384,74.358,74.377,104110000.0
2008-09-24 17:10:00,74.385,74.393,74.375,74.386,12210000.0
2008-09-24 17:11:00,74.393,74.398,74.364,74.381,76670000.0
2008-09-24 17:12:00,74.384,74.419,74.384,74.411,63800000.0
2008-09-24 17:13:00,74.424,74.428,74.405,74.418,41190000.0
2008-09-24 17:14:00,74.432,74.453,74.419,74.453,50350000.0
2008-09-24 17:15:00,74.467,74.471,74.446,74.451,12970000.0
2008-09-24 17:16:00,74.444,74.444,74.415,74.421,66460000.0
2008-09-24 17:17:00,74.412,74.412,74.396,74.408,67920000.0
2008-09-24 17:18:00,74.423,74.423,74.385,74.385,9430000.0
2008-09-24 17:19:00,74.379,74.391,74.375,74.388,64150000.0
2008-09-24 17:20:00,74.388,74.427,74.388,74.42,59340000.0
2008-09-24 17:21:00,74.435,74.45,74.425,74.441,79350000.0
2008-09-24 17:22:00,74.454,74.454,74.424,74.424,14450000.0
2008-09-24 17:23:00,74.424,74.432,74.406,74.432,88360000.0
2008-09-24 17:24:00,74.442,74.442,74.424,74.428,82670000.0
2008-09-24 17:25:00,74.435,74.454,74.433,74.454,12490000.0
2008-09-24 17:26:00,74.44,74.44,74.424,74.428,11920000.0
2008-09-24 17:27:00,74.439,74.439,74.411,74.421,11880000.0
2008-09-24 17:28:00,74.413,74.44,74.413,74.44,8490000.0
2008-09-24 17:29:00,74.463,74.463,74.433,74.433,12960000.0
2008-09-24 17:30:00,74.449,74.456,74.432,74.448,49540000.0
2008-09-24 17:31:00,74.457,74.457,74.435,74.45,121780000.0
2008-09-24 17:32:00,74.465,74.505,74.465,74.49,19390000.0
2008-09-24 17:33:00,74.517,74.521,74.481,74.498,63530000.0
2008-09-24 17:34:00,74.483,74.488,74.477,74.485,10520000.0
2008-09-24 17:35:00,74.486,74.486,74.461,74.468,10750000.0
2008-09-24 17:36:00,74.487,74.494,74.464,74.47,104320000.0
2008-09-24 17:37:00,74.458,74.463,74.445,74.463,29290000.0
2008-09-24 17:38:00,74.451,74.451,74.431,74.436,10520000.0
2008-09-24 17:39:00,74.439,74.439,74.416,74.425,11310000.0
2008-09-24 17:40:00,74.409,74.419,74.398,74.41,13010000.0
2008-09-24 17:41:00,74.424,74.431,74.417,74.424,12250000.0
2008-09-24 17:42:00,74.444,74.447,74.412,74.437,17290000.0
2008-09-24 17:43:00,74.439,74.44,74.437,74.437,30810000.0
2008-09-24 17:44:00,74.437,74.44,74.423,74.43,89440000.0
2008-09-24 17:45:00,74.435,74.435,74.414,74.42,96670000.0
2008-09-24 17:46:00,74.407,74.42,74.407,74.42,11280000.0
2008-09-24 17:47:00,74.422,74.422,74.404,74.417,40590000.0
2008-09-24 17:48:00,74.413,74.413,74.392,74.398,50490000.0
2008-09-24 17:49:00,74.404,74.404,74.382,74.382,9580000.0
2008-09-24 17:50:00,74.393,74.402,74.393,74.398,104120000.0
2008-09-24 17:51:00,74.408,74.414,74.393,74.414,73810000.0
2008-09-24 17:52:00,74.404,74.42,74.404,74.406,18450000.0
2008-09-24 17:53:00,74.417,74.423,74.396,74.397,85550000.0
2008-09-24 17:54:00,74.392,74.426,74.391,74.391,50680000.0
2008-09-24 17:55:00,74.405,74.413,74.398,74.399,16040000.0
2008-09-24 17:56:00,74.403,74.424,74.403,74.414,14460000.0
2008-09-24 17:57:00,74.441,74.449,74.412,74.412,48020000.0
2008-09-24 17:58:00,74.445,74.454,74.411,74.411,17090000.0
2008-09-24 17:59:00,74.439,74.463,74.432,74.449,14850000.0
2008-09-24 18:00:00,74.461,74.484,74.455,74.463,47050000.0
2008-09-24 18:01:00,74.483,74.49,74.429,74.448,57580000.0
2008-09-24 18:02:00,74.455,74.46,74.43,74.445,20930000.0
2008-09-24 18:03:00,74.477,74.477,74.441,74.442,17500000.0
2008-09-24 18:04:00,74.427,74.46,74.425,74.459,14850000.0
2008-09-24 18:05:00,74.461,74.492,74.461,74.492,7710000.0
2008-09-24 18:06:00,74.503,74.503,74.465,74.465,88930000.0
2008-09-24 18:07:00,74.478,74.493,74.46,74.46,74170000.0
2008-09-24 18:08:00,74.446,74.471,74.437,74.471,16560000.0
2008-09-24 18:09:00,74.473,74.49,74.466,74.489,10890000.0
2008-09-24 18:10:00,74.465,74.484,74.46,74.473,14680000.0
2008-09-24 18:11:00,74.484,74.484,74.458,74.459,10980000.0
2008-09-24 18:12:00,74.468,74.483,74.459,74.477,73810000.0
2008-09-24 18:13:00,74.446,74.471,74.446,74.463,63940000.0
2008-09-24 18:14:00,74.49,74.49,74.455,74.483,33060000.0
2008-09-24 18:15:00,74.488,74.512,74.468,74.512,71560000.0
2008-09-24 18:16:00,74.51,74.546,74.51,74.542,10560000.0
2008-09-24 18:17:00,74.525,74.569,74.525,74.558,66320000.0
2008-09-24 18:18:00,74.582,74.582,74.547,74.556,7560000.0
2008-09-24 18:19:00,74.523,74.529,74.512,74.529,9970000.0
2008-09-24 18:20:00,74.512,74.539,74.512,74.522,16220000.0
2008-09-24 18:21:00,74.544,74.544,74.509,74.524,21260000.0
2008-09-24 18:22:00,74.496,74.517,74.482,74.517,16150000.0
2008-09-24 18:23:00,74.512,74.512,74.504,74.507,12240000.0
2008-09-24 18:24:00,74.531,74.548,74.514,74.545,14500000.0
2008-09-24 18:25:00,74.509,74.536,74.509,74.536,17920000.0
2008-09-24 18:26:00,74.517,74.531,74.508,74.522,14840000.0
2008-09-24 18:27:00,74.522,74.537,74.508,74.524,12960000.0
2008-09-24 18:28:00,74.506,74.539,74.501,74.506,72070000.0
2008-09-24 18:29:00,74.533,74.533,74.499,74.517,122460000.0
2008-09-24 18:30:00,74.532,74.532,74.492,74.519,113190000.0
2008-09-24 18:31:00,74.476,74.509,74.476,74.509,9200000.0
2008-09-24 18:32:00,74.468,74.486,74.449,74.453,15100000.0
2008-09-24 18:33:00,74.473,74.473,74.443,74.468,86920000.0
2008-09-24 18:34:00,74.462,74.487,74.462,74.487,14800000.0
2008-09-24 18:35:00,74.463,74.474,74.422,74.422,11130000.0
2008-09-24 18:36:00,74.413,74.413,74.39,74.39,11680000.0
2008-09-24 18:37:00,74.396,74.399,74.366,74.399,12810000.0
2008-09-24 18:38:00,74.391,74.403,74.375,74.403,10980000.0
2008-09-24 18:39:00,74.408,74.428,74.398,74.401,81190000.0
2008-09-24 18:40:00,74.431,74.454,74.407,74.428,76400000.0
2008-09-24 18:41:00,74.44,74.452,74.428,74.452,72000000.0
2008-09-24 18:42:00,74.463,74.465,74.435,74.465,90500000.0
2008-09-24 18:43:00,74.453,74.453,74.421,74.438,65330000.0
2008-09-24 18:44:00,74.425,74.435,74.41,74.435,18030000.0
2008-09-24 18:45:00,74.456,74.456,74.426,74.447,70800000.0
2008-09-24 18:46:00,74.445,74.445,74.413,74.413,137620000.0
2008-09-24 18:47:00,74.425,74.479,74.425,74.458,101520000.0
2008-09-24 18:48:00,74.481,74.481,74.444,74.447,10450000.0
2008-09-24 18:49:00,74.458,74.459,74.457,74.458,65040000.0
2008-09-24 18:50:00,74.451,74.456,74.436,74.439,15400000.0
2008-09-24 18:51:00,74.468,74.471,74.438,74.456,16570000.0
2008-09-24 18:52:00,74.448,74.448,74.429,74.442,12390000.0
2008-09-24 18:53:00,74.442,74.457,74.437,74.453,12970000.0
2008-09-24 18:54:00,74.449,74.449,74.418,74.434,15250000.0
2008-09-24 18:55:00,74.394,74.422,74.394,74.422,11120000.0
2008-09-24 18:56:00,74.389,74.442,74.389,74.442,15780000.0
2008-09-24 18:57:00,74.443,74.455,74.427,74.455,17860000.0
2008-09-24 18:58:00,74.42,74.445,74.414,74.445,17920000.0
2008-09-24 18:59:00,74.411,74.44,74.411,74.44,10560000.0
2008-09-24 19:00:00,74.447,74.448,74.418,74.448,59750000.0
2008-09-24 19:01:00,74.417,74.433,74.414,74.417,13370000.0
2008-09-24 19:02:00,74.414,74.423,74.399,74.41,10330000.0
2008-09-24 19:03:00,74.437,74.437,74.402,74.402,8310000.0
2008-09-24 19:05:00,74.403,74.409,74.403,74.407,14500000.0
2008-09-24 19:06:00,74.451,74.451,74.415,74.437,74200000.0
2008-09-24 19:07:00,74.431,74.469,74.431,74.462,61800000.0
2008-09-24 19:08:00,74.465,74.48,74.448,74.448,18440000.0
2008-09-24 19:09:00,74.461,74.461,74.378,74.392,63040000.0
2008-09-24 19:10:00,74.376,74.44,74.371,74.44,9810000.0
2008-09-24 19:11:00,74.417,74.451,74.415,74.447,11350000.0
2008-09-24 19:12:00,74.448,74.448,74.419,74.424,12990000.0
2008-09-24 19:13:00,74.439,74.46,74.43,74.46,17490000.0
2008-09-24 19:14:00,74.443,74.453,74.43,74.43,146960000.0
2008-09-24 19:15:00,74.464,74.464,74.427,74.463,91790000.0
2008-09-24 19:16:00,74.453,74.467,74.445,74.445,16390000.0
2008-09-24 19:17:00,74.468,74.481,74.453,74.481,19990000.0
2008-09-24 19:18:00,74.502,74.509,74.47,74.482,32280000.0
2008-09-24 19:19:00,74.487,74.487,74.479,74.479,46900000.0
2008-09-24 19:20:00,74.45,74.456,74.45,74.456,87670000.0
2008-09-24 19:21:00,74.481,74.489,74.47,74.484,128780000.0
2008-09-24 19:22:00,74.486,74.514,74.486,74.489,34640000.0
2008-09-24 19:23:00,74.514,74.532,74.508,74.523,15580000.0
2008-09-24 19:24:00,74.554,74.554,74.508,74.51,26710000.0
2008-09-24 19:25:00,74.522,74.522,74.495,74.515,43200000.0
2008-09-24 19:26:00,74.499,74.504,74.475,74.478,15760000.0
2008-09-24 19:27:00,74.506,74.514,74.478,74.492,14120000.0
2008-09-24 19:28:00,74.514,74.554,74.514,74.554,138010000.0
2008-09-24 19:29:00,74.52,74.547,74.488,74.5,97220000.0
2008-09-24 19:30:00,74.529,74.529,74.486,74.486,7190000.0
2008-09-24 19:31:00,74.475,74.503,74.475,74.487,115220000.0
2008-09-24 19:32:00,74.476,74.503,74.473,74.503,14630000.0
2008-09-24 19:33:00,74.495,74.511,74.495,74.507,19260000.0
2008-09-24 19:34:00,74.51,74.51,74.482,74.482,41860000.0
2008-09-24 19:35:00,74.496,74.511,74.496,74.511,8830000.0
2008-09-24 19:36:00,74.525,74.533,74.506,74.533,14180000.0
2008-09-24 19:37:00,74.53,74.551,74.506,74.551,44180000.0
2008-09-24 19:38:00,74.532,74.55,74.487,74.487,17980000.0
2008-09-24 19:39:00,74.52,74.52,74.439,74.463,17160000.0
2008-09-24 19:40:00,74.462,74.462,74.405,74.423,52110000.0
2008-09-24 19:41:00,74.411,74.428,74.398,74.427,17840000.0
2008-09-24 19:42:00,74.41,74.431,74.404,74.431,10520000.0
2008-09-24 19:43:00,74.434,74.464,74.434,74.459,12670000.0
2008-09-24 19:44:00,74.456,74.473,74.438,74.473,93110000.0
2008-09-24 19:45:00,74.467,74.467,74.386,74.386,11840000.0
2008-09-24 19:46:00,74.36,74.375,74.282,74.325,104340000.0
2008-09-24 19:47:00,74.32,74.344,74.32,74.341,10780000.0
2008-09-24 19:48:00,74.356,74.384,74.343,74.375,13390000.0
2008-09-24 19:49:00,74.391,74.419,74.391,74.417,10890000.0
2008-09-24 19:50:00,74.384,74.44,74.384,74.41,91710000.0
2008-09-24 19:51:00,74.42,74.437,74.418,74.421,19000000.0
2008-09-24 19:52:00,74.426,74.441,74.413,74.413,78090000.0
2008-09-24 19:53:00,74.406,74.434,74.406,74.415,13930000.0
2008-09-24 19:54:00,74.438,74.438,74.419,74.435,13900000.0
2008-09-24 19:55:00,74.397,74.411,74.389,74.406,25170000.0
2008-09-24 19:56:00,74.393,74.404,74.375,74.385,15240000.0
2008-09-24 19:57:00,74.393,74.393,74.329,74.344,86280000.0
2008-09-24 19:58:00,74.366,74.37,74.339,74.363,127430000.0
2008-09-24 19:59:00,74.357,74.359,74.328,74.341,94680000.0
2008-09-24 20:00:00,74.38,74.399,74.351,74.399,22460000.0
2008-09-24 20:01:00,74.382,74.414,74.374,74.414,86060000.0
2008-09-24 20:02:00,74.405,74.408,74.376,74.381,90280000.0
2008-09-24 20:03:00,74.394,74.394,74.348,74.363,17130000.0
2008-09-24 20:04:00,74.366,74.378,74.345,74.36,47510000.0
2008-09-24 20:05:00,74.384,74.388,74.359,74.359,7970000.0
2008-09-24 20:06:00,74.348,74.377,74.348,74.372,11080000.0
2008-09-24 20:07:00,74.358,74.379,74.358,74.373,13630000.0
2008-09-24 20:08:00,74.361,74.391,74.359,74.391,82830000.0
2008-09-24 20:09:00,74.393,74.399,74.386,74.399,9800000.0
2008-09-24 20:10:00,74.384,74.419,74.384,74.414,81970000.0
2008-09-24 20:11:00,74.391,74.391,74.36,74.381,11280000.0
2008-09-24 20:12:00,74.393,74.393,74.343,74.36,53490000.0
2008-09-24 20:13:00,74.34,74.368,74.34,74.35,22810000.0
2008-09-24 20:14:00,74.366,74.366,74.347,74.353,12660000.0
2008-09-24 20:15:00,74.377,74.386,74.365,74.386,9010000.0
2008-09-24 20:16:00,74.402,74.404,74.375,74.404,16380000.0
2008-09-24 20:17:00,74.393,74.393,74.373,74.385,13750000.0
2008-09-24 20:18:00,74.397,74.401,74.383,74.4,77710000.0
2008-09-24 20:19:00,74.389,74.405,74.385,74.405,69900000.0
2008-09-24 20:20:00,74.404,74.404,74.384,74.394,25020000.0
2008-09-24 20:21:00,74.413,74.413,74.383,74.383,9050000.0
2008-09-24 20:22:00,74.379,74.403,74.378,74.381,19530000.0
2008-09-24 20:23:00,74.396,74.412,74.396,74.412,5110000.0
2008-09-24 20:24:00,74.422,74.424,74.391,74.424,78650000.0
2008-09-24 20:25:00,74.425,74.44,74.425,74.436,31470000.0
2008-09-24 20:26:00,74.444,74.444,74.41,74.426,113210000.0
2008-09-24 20:27:00,74.437,74.439,74.407,74.427,92420000.0
2008-09-24 20:28:00,74.454,74.454,74.414,74.414,130930000.0
2008-09-24 20:29:00,74.441,74.47,74.429,74.47,143340000.0
2008-09-24 20:30:00,74.488,74.488,74.451,74.451,129950000.0
2008-09-24 20:31:00,74.453,74.479,74.446,74.465,116820000.0
2008-09-24 20:32:00,74.457,74.466,74.448,74.455,59490000.0
2008-09-24 20:33:00,74.478,74.478,74.439,74.461,34790000.0
2008-09-24 20:34:00,74.461,74.473,74.445,74.473,57550000.0
2008-09-24 20:35:00,74.445,74.464,74.445,74.455,123560000.0
2008-09-24 20:36:00,74.471,74.471,74.416,74.449,76720000.0
2008-09-24 20:37:00,74.43,74.461,74.423,74.461,117850000.0
2008-09-24 20:38:00,74.431,74.454,74.425,74.443,106120000.0
2008-09-24 20:39:00,74.452,74.453,74.424,74.448,118600000.0
2008-09-24 20:40:00,74.457,74.478,74.444,74.475,89190000.0
2008-09-24 20:41:00,74.46,74.498,74.455,74.455,101150000.0
2008-09-24 20:42:00,74.466,74.473,74.449,74.471,115070000.0
2008-09-24 20:43:00,74.456,74.465,74.437,74.443,73700000.0
2008-09-24 20:44:00,74.43,74.453,74.43,74.45,129710000.0
2008-09-24 20:45:00,74.446,74.461,74.424,74.461,115760000.0
2008-09-24 20:46:00,74.465,74.467,74.425,74.433,76090000.0
2008-09-24 20:47:00,74.428,74.453,74.428,74.445,112820000.0
2008-09-24 20:48:00,74.466,74.468,74.432,74.447,102800000.0
2008-09-24 20:49:00,74.43,74.449,74.414,74.414,117360000.0
2008-09-24 20:50:00,74.422,74.435,74.421,74.435,109980000.0
2008-09-24 20:51:00,74.449,74.449,74.418,74.433,90480000.0
2008-09-24 20:52:00,74.402,74.418,74.382,74.382,62990000.0
2008-09-24 20:53:00,74.371,74.421,74.371,74.421,63630000.0
2008-09-24 20:54:00,74.424,74.429,74.399,74.399,81700000.0
2008-09-24 20:55:00,74.409,74.423,74.405,74.405,110290000.0
2008-09-24 20:56:00,74.416,74.416,74.377,74.4,84880000.0
2008-09-24 20:57:00,74.371,74.409,74.371,74.409,11270000.0
2008-09-24 20:58:00,74.368,74.388,74.346,74.346,59140000.0
2008-09-24 20:59:00,74.347,74.368,74.333,74.349,107960000.0
2008-09-24 21:00:00,74.341,74.37,74.341,74.343,96330000.0
2008-09-24 21:01:00,74.329,74.343,74.329,74.337,69290000.0
2008-09-24 21:02:00,74.344,74.344,74.331,74.337,38870000.0
2008-09-24 21:03:00,74.35,74.367,74.34,74.34,60920000.0
2008-09-24 21:04:00,74.345,74.345,74.341,74.342,7320000.0
2008-09-24 21:05:00,74.351,74.364,74.351,74.357,112940000.0
2008-09-24 21:06:00,74.394,74.394,74.375,74.377,103250000.0
2008-09-24 21:07:00,74.37,74.394,74.367,74.394,120170000.0
2008-09-24 21:08:00,74.406,74.406,74.389,74.398,102450000.0
2008-09-24 21:09:00,74.427,74.427,74.405,74.417,75920000.0
2008-09-24 21:10:00,74.408,74.421,74.401,74.41,58810000.0
2008-09-24 21:11:00,74.412,74.412,74.387,74.405,84470000.0
2008-09-24 21:12:00,74.44,74.44,74.415,74.415,62270000.0
2008-09-24 21:13:00,74.419,74.423,74.41,74.41,63760000.0
2008-09-24 21:14:00,74.401,74.424,74.401,74.418,61630000.0
2008-09-24 21:15:00,74.441,74.441,74.408,74.428,102220000.0
2008-09-24 21:16:00,74.446,74.449,74.43,74.446,130140000.0
2008-09-24 21:17:00,74.436,74.441,74.424,74.428,127700000.0
2008-09-24 21:18:00,74.45,74.45,74.384,74.384,87660000.0
2008-09-24 21:19:00,74.385,74.385,74.377,74.377,83810000.0
2008-09-24 21:20:00,74.383,74.383,74.361,74.361,113850000.0
2008-09-24 21:21:00,74.382,74.384,74.359,74.365,120090000.0
2008-09-24 21:22:00,74.352,74.366,74.351,74.351,109310000.0
2008-09-24 21:23:00,74.366,74.445,74.366,74.43,53850000.0
2008-09-24 21:24:00,74.468,74.468,74.44,74.454,68010000.0
2008-09-24 21:25:00,74.447,74.455,74.444,74.449,77630000.0
2008-09-24 21:26:00,74.438,74.448,74.433,74.433,152760000.0
2008-09-24 21:27:00,74.46,74.464,74.447,74.448,163710000.0
2008-09-24 21:28:00,74.439,74.448,74.431,74.435,109780000.0
2008-09-24 21:29:00,74.452,74.457,74.451,74.457,70660000.0
2008-09-24 21:30:00,74.474,74.477,74.449,74.458,94240000.0
2008-09-24 21:31:00,74.468,74.482,74.466,74.482,79680000.0
2008-09-24 21:32:00,74.482,74.493,74.47,74.47,77860000.0
2008-09-24 21:33:00,74.49,74.503,74.476,74.476,148480000.0
2008-09-24 21:34:00,74.46,74.468,74.455,74.457,139000000.0
2008-09-24 21:35:00,74.444,74.446,74.439,74.444,91220000.0
2008-09-24 21:36:00,74.472,74.472,74.459,74.461,142950000.0
2008-09-24 21:37:00,74.45,74.464,74.45,74.45,113360000.0
2008-09-24 21:38:00,74.457,74.46,74.452,74.458,74880000.0
2008-09-24 21:39:00,74.478,74.478,74.457,74.461,64030000.0
2008-09-24 21:40:00,74.463,74.463,74.413,74.419,69560000.0
2008-09-24 21:41:00,74.405,74.408,74.393,74.393,121580000.0
2008-09-24 21:42:00,74.404,74.404,74.395,74.399,65950000.0
2008-09-24 21:43:00,74.387,74.395,74.387,74.395,116720000.0
2008-09-24 21:44:00,74.39,74.404,74.39,74.404,59490000.0
2008-09-24 21:45:00,74.419,74.419,74.383,74.394,120250000.0
2008-09-24 21:46:00,74.398,74.398,74.359,74.363,84100000.0
2008-09-24 21:47:00,74.369,74.375,74.362,74.375,109600000.0
2008-09-24 21:48:00,74.401,74.401,74.361,74.384,86610000.0
2008-09-24 21:49:00,74.402,74.434,74.402,74.42,93390000.0
2008-09-24 21:50:00,74.438,74.447,74.424,74.424,86780000.0
2008-09-24 21:51:00,74.438,74.438,74.42,74.436,109030000.0
2008-09-24 21:52:00,74.428,74.435,74.422,74.435,83910000.0
2008-09-24 21:53:00,74.444,74.445,74.432,74.44,108170000.0
2008-09-24 21:54:00,74.453,74.453,74.424,74.424,61210000.0
2008-09-24 21:55:00,74.431,74.449,74.419,74.444,40110000.0
2008-09-24 21:56:00,74.439,74.445,74.422,74.436,92800000.0
2008-09-24 21:57:00,74.456,74.456,74.421,74.421,66960000.0
2008-09-24 21:58:00,74.424,74.442,74.422,74.435,88110000.0
2008-09-24 21:59:00,74.452,74.465,74.452,74.462,104580000.0
2008-09-24 22:00:00,74.489,74.489,74.455,74.462,103120000.0
2008-09-24 22:01:00,74.45,74.457,74.449,74.457,59570000.0
2008-09-24 22:02:00,74.448,74.455,74.448,74.45,90400000.0
2008-09-24 22:03:00,74.474,74.476,74.467,74.468,88510000.0
2008-09-24 22:06:00,74.463,74.463,74.44,74.44,5670000.0
2008-09-24 22:07:00,74.444,74.46,74.437,74.449,55770000.0
2008-09-24 22:08:00,74.462,74.482,74.462,74.476,73160000.0
2008-09-24 22:09:00,74.491,74.491,74.465,74.47,130810000.0
2008-09-24 22:10:00,74.491,74.516,74.485,74.497,97950000.0
2008-09-24 22:11:00,74.487,74.505,74.48,74.505,114910000.0
2008-09-24 22:12:00,74.517,74.517,74.501,74.507,133290000.0
2008-09-24 22:13:00,74.514,74.516,74.508,74.516,126980000.0
2008-09-24 22:14:00,74.525,74.525,74.5,74.517,75140000.0
2008-09-24 22:15:00,74.536,74.536,74.511,74.511,118360000.0
2008-09-24 22:16:00,74.501,74.507,74.501,74.506,76380000.0
2008-09-24 22:17:00,74.497,74.501,74.491,74.497,84120000.0
2008-09-24 22:18:00,74.511,74.511,74.482,74.482,87800000.0
2008-09-24 22:19:00,74.485,74.485,74.47,74.47,93270000.0
2008-09-24 22:20:00,74.478,74.495,74.478,74.481,62090000.0
2008-09-24 22:21:00,74.51,74.516,74.501,74.501,94480000.0
2008-09-24 22:22:00,74.503,74.503,74.485,74.494,81450000.0
2008-09-24 22:23:00,74.505,74.508,74.499,74.508,77120000.0
2008-09-24 22:24:00,74.536,74.537,74.531,74.531,104500000.0
2008-09-24 22:26:00,74.519,74.525,74.512,74.525,88860000.0
2008-09-24 22:27:00,74.555,74.555,74.522,74.537,98380000.0
2008-09-24 22:28:00,74.557,74.582,74.547,74.567,98610000.0
2008-09-24 22:29:00,74.577,74.584,74.564,74.564,83450000.0
2008-09-24 22:30:00,74.597,74.615,74.581,74.601,75610000.0
2008-09-24 22:31:00,74.586,74.586,74.573,74.578,62850000.0
2008-09-24 22:32:00,74.568,74.569,74.566,74.568,76990000.0
2008-09-24 22:33:00,74.584,74.584,74.556,74.566,87480000.0
2008-09-24 22:35:00,74.553,74.56,74.552,74.559,110180000.0
2008-09-24 22:36:00,74.582,74.582,74.543,74.543,80900000.0
2008-09-24 22:37:00,74.559,74.566,74.559,74.566,62070000.0
2008-09-24 22:39:00,74.598,74.598,74.589,74.589,117310000.0
2008-09-24 22:40:00,74.561,74.568,74.559,74.56,147220000.0
2008-09-24 22:41:00,74.569,74.57,74.567,74.567,77800000.0
2008-09-24 22:42:00,74.593,74.593,74.565,74.566,104980000.0
2008-09-24 22:43:00,74.551,74.565,74.547,74.548,101420000.0
2008-09-24 22:44:00,74.538,74.549,74.537,74.545,117140000.0
2008-09-24 22:45:00,74.573,74.573,74.542,74.542,97480000.0
2008-09-24 22:48:00,74.553,74.553,74.517,74.53,47940000.0
2008-09-24 22:49:00,74.54,74.541,74.537,74.538,60760000.0
2008-09-24 22:50:00,74.52,74.533,74.507,74.513,76420000.0
2008-09-24 22:51:00,74.525,74.525,74.503,74.503,61140000.0
2008-09-24 22:52:00,74.479,74.494,74.479,74.479,101570000.0
2008-09-24 22:53:00,74.466,74.469,74.446,74.465,59210000.0
2008-09-24 22:54:00,74.473,74.473,74.452,74.465,59200000.0
2008-09-24 22:55:00,74.479,74.485,74.478,74.478,90940000.0
2008-09-24 22:56:00,74.494,74.495,74.48,74.489,79030000.0
2008-09-24 22:57:00,74.519,74.519,74.481,74.481,81380000.0
2008-09-24 22:58:00,74.497,74.509,74.497,74.505,80440000.0
2008-09-24 22:59:00,74.499,74.508,74.499,74.499,55260000.0
2008-09-24 23:00:00,74.514,74.514,74.498,74.498,38560000.0
2008-09-24 23:01:00,74.505,74.506,74.5,74.506,67860000.0
2008-09-24 23:02:00,74.525,74.525,74.514,74.519,72670000.0
2008-09-24 23:03:00,74.542,74.542,74.51,74.51,82570000.0
2008-09-24 23:04:00,74.526,74.526,74.504,74.509,35740000.0
2008-09-24 23:06:00,74.524,74.524,74.505,74.511,117360000.0
2008-09-24 23:07:00,74.502,74.54,74.502,74.531,93730000.0
2008-09-24 23:08:00,74.556,74.56,74.544,74.544,55050000.0
2008-09-24 23:09:00,74.572,74.572,74.548,74.565,98980000.0
2008-09-24 23:10:00,74.559,74.574,74.553,74.558,94880000.0
2008-09-24 23:11:00,74.57,74.603,74.57,74.596,64870000.0
2008-09-24 23:12:00,74.632,74.632,74.581,74.59,39550000.0
2008-09-24 23:13:00,74.6,74.622,74.6,74.6,39650000.0
2008-09-24 23:15:00,74.631,74.631,74.58,74.6,23880000.0
2008-09-24 23:17:00,74.592,74.616,74.592,74.616,44820000.0
2008-09-24 23:18:00,74.636,74.636,74.597,74.598,69360000.0
2008-09-24 23:19:00,74.584,74.592,74.564,74.587,101040000.0
2008-09-24 23:21:00,74.617,74.617,74.603,74.608,30460000.0
2008-09-24 23:22:00,74.616,74.616,74.608,74.608,68450000.0
2008-09-24 23:23:00,74.599,74.606,74.599,74.606,66390000.0
2008-09-24 23:24:00,74.634,74.634,74.602,74.602,100530000.0
2008-09-24 23:25:00,74.617,74.62,74.617,74.62,72970000.0
2008-09-24 23:26:00,74.623,74.625,74.574,74.574,114320000.0
2008-09-24 23:27:00,74.588,74.588,74.566,74.582,15850000.0
2008-09-24 23:28:00,74.57,74.595,74.57,74.595,43740000.0
2008-09-24 23:30:00,74.623,74.623,74.592,74.592,38720000.0
2008-09-24 23:31:00,74.596,74.596,74.57,74.57,38590000.0
2008-09-24 23:32:00,74.575,74.575,74.568,74.568,38040000.0
2008-09-24 23:33:00,74.595,74.595,74.589,74.589,9050000.0
2008-09-24 23:35:00,74.558,74.567,74.558,74.558,60020000.0
2008-09-24 23:36:00,74.583,74.583,74.547,74.565,40290000.0
2008-09-24 23:37:00,74.584,74.584,74.567,74.572,60600000.0
2008-09-24 23:38:00,74.56,74.567,74.56,74.567,37210000.0
2008-09-24 23:39:00,74.596,74.596,74.575,74.586,34970000.0
2008-09-24 23:40:00,74.597,74.597,74.574,74.592,63840000.0
2008-09-24 23:42:00,74.624,74.631,74.59,74.615,48040000.0
2008-09-24 23:43:00,74.624,74.624,74.615,74.615,55290000.0
2008-09-24 23:44:00,74.622,74.622,74.608,74.608,31650000.0
2008-09-24 23:45:00,74.651,74.651,74.594,74.594,16150000.0
2008-09-24 23:46:00,74.595,74.595,74.581,74.581,44820000.0
2008-09-24 23:47:00,74.57,74.583,74.57,74.57,88750000.0
2008-09-24 23:48:00,74.584,74.584,74.561,74.561,37790000.0
2008-09-24 23:49:00,74.573,74.608,74.573,74.601,50250000.0
2008-09-24 23:51:00,74.623,74.623,74.603,74.603,82200000.0
2008-09-24 23:52:00,74.589,74.592,74.572,74.572,38680000.0
2008-09-24 23:53:00,74.59,74.596,74.59,74.596,32160000.0
2008-09-24 23:54:00,74.627,74.627,74.576,74.576,40420000.0
2008-09-24 23:55:00,74.554,74.554,74.541,74.553,106890000.0
2008-09-24 23:56:00,74.536,74.537,74.529,74.537,73990000.0
2008-09-24 23:57:00,74.577,74.577,74.569,74.569,77850000.0
2008-09-24 23:59:00,74.514,74.532,74.514,74.532,63240000.0
2008-09-25 00:00:00,74.554,74.554,74.53,74.536,100830000.0
2008-09-25 00:01:00,74.527,74.534,74.527,74.53,69010000.0
2008-09-25 00:02:00,74.569,74.58,74.544,74.55,71060000.0
2008-09-25 00:03:00,74.576,74.577,74.57,74.571,105950000.0
2008-09-25 00:04:00,74.557,74.557,74.549,74.556,122540000.0
2008-09-25 00:06:00,74.574,74.578,74.571,74.578,81910000.0
2008-09-25 00:07:00,74.591,74.597,74.59,74.596,96720000.0
2008-09-25 00:09:00,74.613,74.613,74.584,74.584,110050000.0
2008-09-25 00:10:00,74.586,74.586,74.578,74.578,70420000.0
2008-09-25 00:11:00,74.584,74.589,74.581,74.582,77300000.0
2008-09-25 00:12:00,74.613,74.615,74.601,74.615,71860000.0
2008-09-25 00:13:00,74.608,74.621,74.596,74.602,85580000.0
2008-09-25 00:15:00,74.618,74.619,74.61,74.61,86340000.0
2008-09-25 00:16:00,74.586,74.588,74.58,74.588,77710000.0
2008-09-25 00:18:00,74.613,74.613,74.583,74.583,69920000.0
2008-09-25 00:20:00,74.589,74.591,74.587,74.588,102580000.0
2008-09-25 00:21:00,74.588,74.59,74.586,74.589,108930000.0
2008-09-25 00:23:00,74.576,74.577,74.569,74.569,69300000.0
2008-09-25 00:24:00,74.596,74.596,74.572,74.572,82800000.0
2008-09-25 00:27:00,74.614,74.614,74.583,74.583,25960000.0
2008-09-25 00:28:00,74.568,74.57,74.567,74.567,65020000.0
2008-09-25 00:29:00,74.555,74.558,74.551,74.557,55290000.0
2008-09-25 00:30:00,74.584,74.584,74.55,74.552,96790000.0
2008-09-25 00:31:00,74.54,74.549,74.538,74.538,109740000.0
2008-09-25 00:32:00,74.545,74.545,74.538,74.538,86150000.0
2008-09-25 00:33:00,74.564,74.564,74.55,74.55,59120000.0
2008-09-25 00:35:00,74.536,74.54,74.533,74.539,96080000.0
2008-09-25 00:36:00,74.589,74.589,74.58,74.58,65090000.0
2008-09-25 00:37:00,74.521,74.527,74.521,74.521,41750000.0
2008-09-25 00:39:00,74.534,74.534,74.521,74.521,57770000.0
2008-09-25 00:40:00,74.526,74.528,74.521,74.521,64250000.0
2008-09-25 00:42:00,74.557,74.557,74.548,74.549,43380000.0
2008-09-25 00:43:00,74.528,74.53,74.527,74.529,73010000.0
2008-09-25 00:45:00,74.559,74.559,74.521,74.521,39700000.0
2008-09-25 00:46:00,74.531,74.531,74.51,74.51,45940000.0
2008-09-25 00:47:00,74.523,74.526,74.503,74.526,105440000.0
2008-09-25 00:48:00,74.567,74.568,74.561,74.561,97060000.0
2008-09-25 00:50:00,74.508,74.514,74.501,74.514,71340000.0
2008-09-25 00:51:00,74.545,74.545,74.519,74.521,62550000.0
2008-09-25 00:52:00,74.527,74.527,74.521,74.527,36010000.0
2008-09-25 00:54:00,74.538,74.54,74.538,74.539,65530000.0
2008-09-25 00:55:00,74.528,74.531,74.524,74.527,125340000.0
2008-09-25 00:57:00,74.548,74.551,74.547,74.549,34470000.0
2008-09-25 00:58:00,74.536,74.537,74.53,74.536,35370000.0
2008-09-25 00:59:00,74.531,74.536,74.53,74.53,22920000.0
2008-09-25 01:00:00,74.551,74.551,74.523,74.523,63860000.0
2008-09-25 01:03:00,74.508,74.51,74.506,74.508,100990000.0
2008-09-25 01:05:00,74.476,74.478,74.471,74.478,120610000.0
2008-09-25 01:06:00,74.493,74.493,74.461,74.481,85540000.0
2008-09-25 01:07:00,74.47,74.476,74.47,74.475,103940000.0
2008-09-25 01:08:00,74.468,74.469,74.465,74.466,41450000.0
2008-09-25 01:09:00,74.482,74.482,74.461,74.461,43100000.0
2008-09-25 01:10:00,74.47,74.481,74.464,74.471,26150000.0
2008-09-25 01:11:00,74.478,74.478,74.47,74.476,46660000.0
2008-09-25 01:12:00,74.495,74.495,74.483,74.489,27460000.0
2008-09-25 01:13:00,74.48,74.486,74.479,74.479,37800000.0
2008-09-25 01:14:00,74.472,74.485,74.472,74.485,41550000.0
2008-09-25 01:15:00,74.494,74.494,74.475,74.475,91130000.0
2008-09-25 01:16:00,74.487,74.488,74.48,74.488,102200000.0
2008-09-25 01:17:00,74.508,74.51,74.505,74.507,66110000.0
2008-09-25 01:18:00,74.526,74.526,74.495,74.507,81440000.0
2008-09-25 01:19:00,74.496,74.505,74.483,74.483,119540000.0
2008-09-25 01:21:00,74.502,74.502,74.471,74.48,142110000.0
2008-09-25 01:22:00,74.467,74.476,74.467,74.476,122110000.0
2008-09-25 01:23:00,74.492,74.496,74.484,74.489,101120000.0
2008-09-25 01:24:00,74.525,74.525,74.496,74.504,74490000.0
2008-09-25 01:25:00,74.506,74.506,74.493,74.493,99730000.0
2008-09-25 01:26:00,74.506,74.506,74.49,74.49,58980000.0
2008-09-25 01:27:00,74.523,74.523,74.488,74.492,81400000.0
2008-09-25 01:28:00,74.477,74.477,74.47,74.476,72670000.0
2008-09-25 01:29:00,74.492,74.492,74.472,74.472,35730000.0
2008-09-25 01:30:00,74.496,74.496,74.463,74.463,68560000.0
2008-09-25 01:31:00,74.449,74.458,74.449,74.457,70210000.0
2008-09-25 01:32:00,74.467,74.472,74.455,74.472,113670000.0
2008-09-25 01:33:00,74.505,74.505,74.491,74.491,97500000.0
2008-09-25 01:34:00,74.494,74.497,74.491,74.492,89160000.0
2008-09-25 01:36:00,74.504,74.504,74.48,74.48,84420000.0
2008-09-25 01:37:00,74.498,74.507,74.498,74.505,57070000.0
2008-09-25 01:38:00,74.5,74.506,74.499,74.499,42690000.0
2008-09-25 01:39:00,74.525,74.525,74.493,74.493,74910000.0
2008-09-25 01:40:00,74.478,74.478,74.468,74.477,100950000.0
2008-09-25 01:41:00,74.488,74.496,74.488,74.496,62860000.0
2008-09-25 01:42:00,74.522,74.522,74.482,74.482,74900000.0
2008-09-25 01:43:00,74.5,74.507,74.5,74.5,60410000.0
2008-09-25 01:44:00,74.492,74.504,74.492,74.504,67910000.0
2008-09-25 01:45:00,74.529,74.529,74.487,74.495,79480000.0
2008-09-25 01:46:00,74.479,74.48,74.476,74.478,38530000.0
2008-09-25 01:47:00,74.496,74.497,74.49,74.49,86150000.0
2008-09-25 01:48:00,74.526,74.527,74.521,74.521,103210000.0
2008-09-25 01:50:00,74.499,74.5,74.497,74.5,68360000.0
2008-09-25 01:51:00,74.524,74.524,74.502,74.502,55150000.0
2008-09-25 01:52:00,74.506,74.511,74.503,74.509,84520000.0
2008-09-25 01:54:00,74.526,74.526,74.503,74.506,49770000.0
2008-09-25 01:55:00,74.5,74.506,74.5,74.506,47750000.0
2008-09-25 01:56:00,74.5,74.505,74.5,74.5,35930000.0
2008-09-25 01:57:00,74.518,74.52,74.517,74.517,55200000.0
2008-09-25 01:58:00,74.486,74.489,74.48,74.481,92610000.0
2008-09-25 02:01:00,74.534,74.534,74.51,74.522,76450000.0
2008-09-25 02:02:00,74.531,74.543,74.526,74.528,38770000.0
2008-09-25 02:03:00,74.554,74.554,74.527,74.529,28940000.0
2008-09-25 02:04:00,74.521,74.535,74.521,74.527,34590000.0
2008-09-25 02:05:00,74.538,74.553,74.534,74.534,122180000.0
2008-09-25 02:06:00,74.569,74.569,74.518,74.535,71770000.0
2008-09-25 02:07:00,74.519,74.528,74.512,74.519,70600000.0
2008-09-25 02:08:00,74.508,74.511,74.499,74.506,48130000.0
2008-09-25 02:09:00,74.545,74.545,74.499,74.501,64740000.0
2008-09-25 02:10:00,74.506,74.508,74.505,74.506,98860000.0
2008-09-25 02:12:00,74.527,74.527,74.518,74.518,71490000.0
2008-09-25 02:13:00,74.519,74.534,74.519,74.526,109350000.0
2008-09-25 02:14:00,74.535,74.535,74.511,74.535,121220000.0
2008-09-25 02:15:00,74.627,74.627,74.52,74.532,79180000.0
2008-09-25 02:16:00,74.521,74.545,74.521,74.545,80160000.0
2008-09-25 02:17:00,74.54,74.545,74.528,74.528,93430000.0
2008-09-25 02:18:00,74.555,74.555,74.54,74.54,72420000.0
2008-09-25 02:19:00,74.529,74.544,74.529,74.537,106400000.0
2008-09-25 02:20:00,74.545,74.545,74.537,74.537,69300000.0
2008-09-25 02:21:00,74.575,74.575,74.554,74.555,72260000.0
2008-09-25 02:22:00,74.559,74.568,74.559,74.568,78810000.0
2008-09-25 02:23:00,74.578,74.581,74.563,74.563,81300000.0
2008-09-25 02:24:00,74.584,74.584,74.566,74.57,65880000.0
2008-09-25 02:25:00,74.577,74.577,74.568,74.568,79550000.0
2008-09-25 02:26:00,74.556,74.557,74.549,74.55,75320000.0
2008-09-25 02:27:00,74.574,74.574,74.552,74.552,85480000.0
2008-09-25 02:28:00,74.557,74.557,74.55,74.557,73130000.0
2008-09-25 02:29:00,74.567,74.569,74.561,74.562,79160000.0
2008-09-25 02:30:00,74.585,74.585,74.572,74.578,101260000.0
2008-09-25 02:31:00,74.569,74.585,74.569,74.578,107620000.0
2008-09-25 02:32:00,74.57,74.583,74.57,74.577,98910000.0
2008-09-25 02:33:00,74.604,74.604,74.575,74.575,63280000.0
2008-09-25 02:34:00,74.562,74.581,74.562,74.58,78020000.0
2008-09-25 02:35:00,74.57,74.578,74.57,74.571,87300000.0
2008-09-25 02:36:00,74.598,74.598,74.562,74.562,64020000.0
2008-09-25 02:37:00,74.568,74.574,74.564,74.569,26110000.0
2008-09-25 02:38:00,74.577,74.578,74.567,74.567,66300000.0
2008-09-25 02:39:00,74.584,74.585,74.571,74.571,52510000.0
2008-09-25 02:40:00,74.578,74.585,74.569,74.585,98660000.0
2008-09-25 02:42:00,74.612,74.612,74.58,74.58,69830000.0
2008-09-25 02:43:00,74.582,74.585,74.572,74.577,50810000.0
2008-09-25 02:44:00,74.565,74.573,74.558,74.558,62050000.0
2008-09-25 02:45:00,74.574,74.574,74.486,74.501,103750000.0
2008-09-25 02:46:00,74.487,74.487,74.481,74.481,53980000.0
2008-09-25 02:47:00,74.465,74.465,74.434,74.434,42630000.0
2008-09-25 02:48:00,74.45,74.45,74.41,74.43,65210000.0
2008-09-25 02:49:00,74.424,74.45,74.424,74.443,58570000.0
2008-09-25 02:50:00,74.438,74.45,74.419,74.42,73340000.0
2008-09-25 02:51:00,74.445,74.446,74.432,74.446,56820000.0
2008-09-25 02:52:00,74.452,74.452,74.425,74.431,42900000.0
2008-09-25 02:53:00,74.443,74.454,74.443,74.451,70330000.0
2008-09-25 02:54:00,74.474,74.474,74.451,74.456,53900000.0
2008-09-25 02:55:00,74.468,74.482,74.468,74.482,38290000.0
2008-09-25 02:56:00,74.48,74.485,74.479,74.483,40120000.0
2008-09-25 02:57:00,74.508,74.508,74.476,74.489,98020000.0
2008-09-25 02:58:00,74.476,74.478,74.47,74.476,94940000.0
2008-09-25 02:59:00,74.472,74.478,74.47,74.47,138760000.0
2008-09-25 03:00:00,74.483,74.483,74.464,74.468,72070000.0
2008-09-25 03:01:00,74.461,74.466,74.46,74.46,63230000.0
2008-09-25 03:02:00,74.465,74.482,74.457,74.476,33980000.0
2008-09-25 03:03:00,74.484,74.484,74.462,74.462,47180000.0
2008-09-25 03:04:00,74.471,74.487,74.455,74.477,58810000.0
2008-09-25 03:05:00,74.498,74.513,74.495,74.5,127740000.0
2008-09-25 03:06:00,74.512,74.512,74.485,74.485,52880000.0
2008-09-25 03:07:00,74.494,74.513,74.484,74.505,37090000.0
2008-09-25 03:08:00,74.498,74.504,74.49,74.504,34620000.0
2008-09-25 03:09:00,74.494,74.494,74.476,74.487,24240000.0
2008-09-25 03:10:00,74.46,74.473,74.454,74.468,63410000.0
2008-09-25 03:11:00,74.462,74.472,74.452,74.458,64680000.0
2008-09-25 03:12:00,74.485,74.485,74.452,74.468,112960000.0
2008-09-25 03:13:00,74.455,74.47,74.447,74.466,109030000.0
2008-09-25 03:14:00,74.448,74.46,74.442,74.459,81070000.0
2008-09-25 03:15:00,74.473,74.473,74.428,74.442,113250000.0
2008-09-25 03:16:00,74.443,74.443,74.399,74.401,85140000.0
2008-09-25 03:17:00,74.404,74.439,74.404,74.427,97900000.0
2008-09-25 03:18:00,74.41,74.41,74.368,74.386,46360000.0
2008-09-25 03:19:00,74.371,74.407,74.365,74.374,41100000.0
2008-09-25 03:20:00,74.377,74.384,74.365,74.384,24470000.0
2008-09-25 03:21:00,74.419,74.434,74.4,74.434,44830000.0
2008-09-25 03:22:00,74.429,74.439,74.407,74.433,27350000.0
2008-09-25 03:23:00,74.421,74.423,74.338,74.338,34260000.0
2008-09-25 03:24:00,74.343,74.358,74.308,74.34,39580000.0
2008-09-25 03:25:00,74.338,74.353,74.326,74.341,87780000.0
2008-09-25 03:26:00,74.325,74.369,74.325,74.369,87580000.0
2008-09-25 03:27:00,74.366,74.408,74.366,74.394,62080000.0
2008-09-25 03:28:00,74.406,74.412,74.382,74.382,79410000.0
2008-09-25 03:29:00,74.389,74.4,74.374,74.386,113460000.0
2008-09-25 03:30:00,74.401,74.401,74.37,74.382,97970000.0
2008-09-25 03:31:00,74.381,74.401,74.375,74.395,146600000.0
2008-09-25 03:32:00,74.388,74.416,74.388,74.416,114830000.0
2008-09-25 03:33:00,74.429,74.429,74.396,74.418,99250000.0
2008-09-25 03:34:00,74.429,74.442,74.425,74.438,70190000.0
2008-09-25 03:35:00,74.448,74.448,74.431,74.431,83290000.0
2008-09-25 03:36:00,74.455,74.455,74.42,74.42,62540000.0
2008-09-25 03:37:00,74.411,74.426,74.411,74.417,81240000.0
2008-09-25 03:38:00,74.432,74.432,74.404,74.424,73790000.0
2008-09-25 03:39:00,74.422,74.432,74.403,74.426,37080000.0
2008-09-25 03:40:00,74.415,74.439,74.385,74.385,65940000.0
2008-09-25 03:41:00,74.399,74.404,74.394,74.396,72380000.0
2008-09-25 03:42:00,74.421,74.421,74.394,74.4,109350000.0
2008-09-25 03:43:00,74.412,74.412,74.394,74.409,83140000.0
2008-09-25 03:44:00,74.418,74.431,74.404,74.413,85090000.0
2008-09-25 03:45:00,74.437,74.444,74.421,74.421,83320000.0
2008-09-25 03:46:00,74.412,74.431,74.404,74.417,75310000.0
2008-09-25 03:47:00,74.408,74.422,74.393,74.393,54470000.0
2008-09-25 03:48:00,74.412,74.412,74.373,74.398,43400000.0
2008-09-25 03:49:00,74.39,74.402,74.39,74.391,70360000.0
2008-09-25 03:50:00,74.403,74.424,74.398,74.424,85310000.0
2008-09-25 03:51:00,74.424,74.424,74.387,74.392,65030000.0
2008-09-25 03:52:00,74.39,74.41,74.383,74.39,73280000.0
2008-09-25 03:53:00,74.395,74.409,74.378,74.388,68830000.0
2008-09-25 03:54:00,74.398,74.398,74.321,74.332,61820000.0
2008-09-25 03:55:00,74.334,74.364,74.316,74.364,65760000.0
2008-09-25 03:56:00,74.371,74.371,74.33,74.34,36910000.0
2008-09-25 03:57:00,74.351,74.372,74.338,74.365,90140000.0
2008-09-25 03:58:00,74.362,74.4,74.362,74.396,104280000.0
2008-09-25 03:59:00,74.415,74.45,74.405,74.419,80930000.0
2008-09-25 04:00:00,74.453,74.453,74.416,74.436,67370000.0
2008-09-25 04:01:00,74.454,74.472,74.454,74.467,55210000.0
2008-09-25 04:02:00,74.437,74.45,74.415,74.424,78780000.0
2008-09-25 04:03:00,74.435,74.442,74.426,74.428,53430000.0
2008-09-25 04:04:00,74.437,74.437,74.422,74.428,47330000.0
2008-09-25 04:05:00,74.446,74.446,74.438,74.438,45800000.0
2008-09-25 04:06:00,74.458,74.469,74.445,74.465,34460000.0
2008-09-25 04:07:00,74.456,74.466,74.435,74.442,52330000.0
2008-09-25 04:08:00,74.433,74.44,74.424,74.439,94010000.0
2008-09-25 04:09:00,74.454,74.454,74.42,74.433,69500000.0
2008-09-25 04:10:00,74.415,74.425,74.408,74.418,20770000.0
2008-09-25 04:11:00,74.41,74.431,74.41,74.426,38700000.0
2008-09-25 04:12:00,74.436,74.441,74.412,74.422,39750000.0
2008-09-25 04:13:00,74.41,74.433,74.41,74.433,47540000.0
2008-09-25 04:14:00,74.429,74.454,74.422,74.454,93820000.0
2008-09-25 04:15:00,74.456,74.456,74.432,74.439,68400000.0
2008-09-25 04:16:00,74.449,74.465,74.445,74.465,14830000.0
2008-09-25 04:17:00,74.457,74.471,74.445,74.445,36290000.0
2008-09-25 04:18:00,74.466,74.471,74.455,74.46,57970000.0
2008-09-25 04:19:00,74.453,74.473,74.453,74.465,73050000.0
2008-09-25 04:20:00,74.459,74.484,74.459,74.46,114640000.0
2008-09-25 04:21:00,74.482,74.482,74.445,74.475,93030000.0
2008-09-25 04:22:00,74.466,74.466,74.434,74.441,84740000.0
2008-09-25 04:23:00,74.445,74.445,74.432,74.437,79260000.0
2008-09-25 04:24:00,74.459,74.476,74.453,74.476,74540000.0
2008-09-25 04:25:00,74.461,74.492,74.461,74.492,55450000.0
2008-09-25 04:26:00,74.466,74.473,74.452,74.458,43230000.0
2008-09-25 04:27:00,74.463,74.463,74.445,74.458,63540000.0
2008-09-25 04:28:00,74.455,74.455,74.422,74.448,85470000.0
2008-09-25 04:29:00,74.424,74.459,74.424,74.456,61580000.0
2008-09-25 04:30:00,74.468,74.486,74.456,74.474,71810000.0
2008-09-25 04:31:00,74.467,74.481,74.457,74.474,63040000.0
2008-09-25 04:32:00,74.449,74.478,74.449,74.467,68240000.0
2008-09-25 04:33:00,74.503,74.503,74.476,74.496,74130000.0
2008-09-25 04:34:00,74.471,74.483,74.47,74.47,39270000.0
2008-09-25 04:35:00,74.482,74.496,74.482,74.496,86520000.0
2008-09-25 04:36:00,74.5,74.5,74.464,74.464,105920000.0
2008-09-25 04:37:00,74.467,74.471,74.447,74.455,81570000.0
2008-09-25 04:38:00,74.47,74.485,74.47,74.479,63810000.0
2008-09-25 04:39:00,74.496,74.496,74.463,74.463,57150000.0
2008-09-25 04:40:00,74.457,74.461,74.443,74.443,81460000.0
2008-09-25 04:41:00,74.448,74.45,74.432,74.432,55870000.0
2008-09-25 04:42:00,74.453,74.455,74.435,74.455,42780000.0
2008-09-25 04:43:00,74.438,74.444,74.432,74.432,40300000.0
2008-09-25 04:44:00,74.458,74.466,74.452,74.466,38360000.0
2008-09-25 04:45:00,74.473,74.473,74.441,74.441,48610000.0
2008-09-25 04:46:00,74.444,74.444,74.43,74.441,96400000.0
2008-09-25 04:47:00,74.447,74.447,74.44,74.44,63580000.0
2008-09-25 04:48:00,74.442,74.442,74.436,74.438,9090000.0
2008-09-25 04:50:00,74.427,74.427,74.413,74.413,87110000.0
2008-09-25 04:51:00,74.436,74.436,74.421,74.421,52820000.0
2008-09-25 04:52:00,74.426,74.427,74.421,74.426,69430000.0
2008-09-25 04:53:00,74.418,74.425,74.411,74.416,67570000.0
2008-09-25 04:54:00,74.43,74.43,74.405,74.408,35020000.0
2008-09-25 04:55:00,74.398,74.41,74.386,74.404,63890000.0
2008-09-25 04:56:00,74.379,74.403,74.374,74.388,69630000.0
2008-09-25 04:57:00,74.387,74.396,74.372,74.386,105960000.0
2008-09-25 04:58:00,74.408,74.419,74.383,74.383,86780000.0
2008-09-25 04:59:00,74.386,74.386,74.372,74.372,78610000.0
2008-09-25 05:00:00,74.396,74.411,74.387,74.396,75970000.0
2008-09-25 05:01:00,74.412,74.445,74.412,74.445,78230000.0
2008-09-25 05:02:00,74.423,74.449,74.423,74.439,49010000.0
2008-09-25 05:03:00,74.458,74.458,74.407,74.411,41700000.0
2008-09-25 05:04:00,74.405,74.414,74.383,74.405,63280000.0
2008-09-25 05:05:00,74.394,74.394,74.373,74.388,79890000.0
2008-09-25 05:06:00,74.409,74.423,74.387,74.423,59830000.0
2008-09-25 05:07:00,74.434,74.434,74.407,74.424,67680000.0
2008-09-25 05:08:00,74.443,74.445,74.423,74.445,60230000.0
2008-09-25 05:09:00,74.423,74.423,74.397,74.41,57920000.0
2008-09-25 05:10:00,74.427,74.435,74.416,74.425,71860000.0
2008-09-25 05:11:00,74.427,74.432,74.416,74.42,35360000.0
2008-09-25 05:12:00,74.437,74.437,74.415,74.432,78220000.0
2008-09-25 05:13:00,74.409,74.433,74.409,74.433,91440000.0
2008-09-25 05:14:00,74.417,74.426,74.411,74.426,75510000.0
2008-09-25 05:15:00,74.434,74.437,74.423,74.437,64730000.0
2008-09-25 05:16:00,74.423,74.455,74.423,74.444,49930000.0
2008-09-25 05:17:00,74.438,74.447,74.438,74.44,81430000.0
2008-09-25 05:18:00,74.457,74.458,74.452,74.454,51370000.0
2008-09-25 05:19:00,74.446,74.453,74.433,74.447,44320000.0
2008-09-25 05:20:00,74.441,74.452,74.441,74.448,41270000.0
2008-09-25 05:21:00,74.447,74.447,74.431,74.433,33470000.0
2008-09-25 05:22:00,74.439,74.447,74.439,74.446,48920000.0
2008-09-25 05:23:00,74.437,74.44,74.434,74.439,87790000.0
2008-09-25 05:24:00,74.456,74.465,74.442,74.465,60260000.0
2008-09-25 05:25:00,74.454,74.464,74.446,74.464,8830000.0
2008-09-25 05:26:00,74.454,74.454,74.432,74.432,10190000.0
2008-09-25 05:27:00,74.45,74.45,74.432,74.44,9930000.0
2008-09-25 05:28:00,74.431,74.435,74.426,74.426,11270000.0
2008-09-25 05:29:00,74.439,74.452,74.432,74.452,19040000.0
2008-09-25 05:30:00,74.468,74.468,74.451,74.458,7700000.0
2008-09-25 05:31:00,74.462,74.462,74.438,74.449,11120000.0
2008-09-25 05:32:00,74.444,74.444,74.423,74.423,10370000.0
2008-09-25 05:33:00,74.451,74.451,74.438,74.45,9200000.0
2008-09-25 05:34:00,74.453,74.464,74.451,74.451,11650000.0
2008-09-25 05:35:00,74.453,74.457,74.446,74.455,12740000.0
2008-09-25 05:36:00,74.469,74.472,74.447,74.447,10900000.0
2008-09-25 05:37:00,74.46,74.46,74.436,74.456,13950000.0
2008-09-25 05:38:00,74.444,74.46,74.444,74.451,12440000.0
2008-09-25 05:39:00,74.489,74.489,74.461,74.478,13170000.0
2008-09-25 05:40:00,74.447,74.468,74.447,74.468,10000000.0
2008-09-25 05:41:00,74.476,74.484,74.465,74.484,12220000.0
2008-09-25 05:42:00,74.493,74.493,74.455,74.459,17650000.0
2008-09-25 05:43:00,74.461,74.466,74.458,74.46,17140000.0
2008-09-25 05:44:00,74.453,74.462,74.453,74.456,12780000.0
2008-09-25 05:45:00,74.472,74.472,74.444,74.444,9100000.0
2008-09-25 05:46:00,74.444,74.46,74.439,74.46,10830000.0
2008-09-25 05:47:00,74.445,74.463,74.445,74.463,9580000.0
2008-09-25 05:48:00,74.458,74.466,74.442,74.442,14930000.0
2008-09-25 05:49:00,74.435,74.45,74.435,74.444,10640000.0
2008-09-25 05:50:00,74.435,74.451,74.435,74.439,8690000.0
2008-09-25 05:51:00,74.458,74.458,74.428,74.435,15030000.0
2008-09-25 05:53:00,74.412,74.42,74.403,74.413,18410000.0
2008-09-25 05:54:00,74.416,74.416,74.391,74.402,11160000.0
2008-09-25 05:55:00,74.422,74.427,74.403,74.412,13140000.0
2008-09-25 05:56:00,74.423,74.426,74.416,74.418,8640000.0
2008-09-25 05:57:00,74.483,74.483,74.411,74.411,8450000.0
2008-09-25 05:58:00,74.405,74.415,74.399,74.4,21230000.0
2008-09-25 05:59:00,74.413,74.419,74.391,74.391,18250000.0
2008-09-25 06:00:00,74.401,74.413,74.391,74.413,13710000.0
2008-09-25 06:01:00,74.406,74.418,74.405,74.409,15520000.0
2008-09-25 06:02:00,74.414,74.438,74.414,74.433,11110000.0
2008-09-25 06:03:00,74.441,74.441,74.43,74.441,6210000.0
2008-09-25 06:04:00,74.442,74.446,74.436,74.439,20000000.0
2008-09-25 06:05:00,74.45,74.458,74.446,74.446,10780000.0
2008-09-25 06:06:00,74.47,74.471,74.445,74.46,15030000.0
2008-09-25 06:07:00,74.479,74.481,74.465,74.475,14130000.0
2008-09-25 06:08:00,74.464,74.474,74.46,74.462,16190000.0
2008-09-25 06:09:00,74.466,74.466,74.451,74.451,10550000.0
2008-09-25 06:10:00,74.455,74.455,74.433,74.433,25950000.0
2008-09-25 06:11:00,74.441,74.441,74.419,74.421,13570000.0
2008-09-25 06:12:00,74.45,74.45,74.436,74.442,10520000.0
2008-09-25 06:13:00,74.433,74.434,74.43,74.43,15030000.0
2008-09-25 06:14:00,74.429,74.443,74.429,74.435,8450000.0
2008-09-25 06:15:00,74.428,74.437,74.417,74.431,18390000.0
2008-09-25 06:16:00,74.419,74.421,74.388,74.388,12770000.0
2008-09-25 06:17:00,74.401,74.41,74.401,74.409,11260000.0
2008-09-25 06:18:00,74.41,74.41,74.37,74.378,12220000.0
2008-09-25 06:19:00,74.382,74.382,74.364,74.37,13340000.0
2008-09-25 06:20:00,74.37,74.386,74.37,74.386,17890000.0
2008-09-25 06:21:00,74.391,74.391,74.377,74.387,14880000.0
2008-09-25 06:22:00,74.386,74.397,74.376,74.376,12290000.0
2008-09-25 06:23:00,74.388,74.388,74.371,74.371,17430000.0
2008-09-25 06:24:00,74.383,74.383,74.359,74.363,13900000.0
2008-09-25 06:25:00,74.394,74.394,74.368,74.388,21530000.0
2008-09-25 06:26:00,74.383,74.423,74.383,74.423,12480000.0
2008-09-25 06:27:00,74.434,74.434,74.418,74.418,21450000.0
2008-09-25 06:28:00,74.42,74.43,74.406,74.406,16000000.0
2008-09-25 06:29:00,74.413,74.42,74.403,74.403,16570000.0
2008-09-25 06:30:00,74.421,74.427,74.409,74.409,16940000.0
2008-09-25 06:31:00,74.409,74.409,74.39,74.398,13520000.0
2008-09-25 06:32:00,74.385,74.407,74.382,74.407,20890000.0
2008-09-25 06:33:00,74.42,74.42,74.4,74.406,8640000.0
2008-09-25 06:34:00,74.406,74.406,74.379,74.379,8680000.0
2008-09-25 06:35:00,74.392,74.402,74.383,74.391,12850000.0
2008-09-25 06:36:00,74.405,74.413,74.401,74.408,14140000.0
2008-09-25 06:37:00,74.4,74.407,74.4,74.407,11680000.0
2008-09-25 06:38:00,74.399,74.405,74.394,74.394,14680000.0
2008-09-25 06:39:00,74.413,74.423,74.412,74.423,8830000.0
2008-09-25 06:40:00,74.416,74.43,74.416,74.423,9090000.0
2008-09-25 06:41:00,74.424,74.441,74.422,74.441,13710000.0
2008-09-25 06:42:00,74.449,74.449,74.437,74.448,14280000.0
2008-09-25 06:43:00,74.441,74.445,74.44,74.44,10370000.0
2008-09-25 06:44:00,74.445,74.445,74.426,74.427,14270000.0
2008-09-25 06:45:00,74.459,74.459,74.441,74.453,12480000.0
2008-09-25 06:46:00,74.433,74.441,74.42,74.423,15630000.0
2008-09-25 06:47:00,74.427,74.447,74.426,74.44,14660000.0
2008-09-25 06:48:00,74.465,74.465,74.437,74.437,8720000.0
2008-09-25 06:49:00,74.451,74.451,74.437,74.446,9580000.0
2008-09-25 06:50:00,74.443,74.449,74.443,74.448,12200000.0
2008-09-25 06:51:00,74.464,74.464,74.434,74.46,21870000.0
2008-09-25 06:52:00,74.477,74.5,74.477,74.492,7560000.0
2008-09-25 06:53:00,74.479,74.5,74.479,74.498,11270000.0
2008-09-25 06:54:00,74.539,74.539,74.5,74.516,15070000.0
2008-09-25 06:55:00,74.498,74.502,74.486,74.487,14310000.0
2008-09-25 06:56:00,74.469,74.496,74.459,74.467,19920000.0
2008-09-25 06:57:00,74.461,74.467,74.456,74.459,15630000.0
2008-09-25 06:58:00,74.471,74.471,74.461,74.465,11500000.0
2008-09-25 06:59:00,74.448,74.463,74.448,74.463,16580000.0
2008-09-25 07:00:00,74.476,74.476,74.451,74.453,10740000.0
2008-09-25 07:01:00,74.464,74.481,74.454,74.481,9960000.0
2008-09-25 07:02:00,74.473,74.483,74.473,74.476,10710000.0
2008-09-25 07:03:00,74.482,74.482,74.46,74.462,13830000.0
2008-09-25 07:04:00,74.463,74.463,74.444,74.453,12250000.0
2008-09-25 07:05:00,74.463,74.474,74.453,74.471,18470000.0
2008-09-25 07:06:00,74.475,74.487,74.461,74.484,14970000.0
2008-09-25 07:07:00,74.471,74.471,74.454,74.468,17850000.0
2008-09-25 07:08:00,74.447,74.46,74.445,74.46,8080000.0
2008-09-25 07:09:00,74.457,74.457,74.443,74.451,17860000.0
2008-09-25 07:10:00,74.455,74.455,74.445,74.45,10750000.0
2008-09-25 07:11:00,74.447,74.471,74.447,74.471,17210000.0
2008-09-25 07:12:00,74.471,74.478,74.463,74.478,7590000.0
2008-09-25 07:13:00,74.461,74.465,74.46,74.46,9010000.0
2008-09-25 07:14:00,74.466,74.466,74.452,74.46,15260000.0
2008-09-25 07:15:00,74.486,74.495,74.482,74.495,10130000.0
2008-09-25 07:16:00,74.471,74.485,74.471,74.477,17740000.0
2008-09-25 07:17:00,74.446,74.471,74.446,74.469,14880000.0
2008-09-25 07:18:00,74.479,74.479,74.456,74.461,16420000.0
2008-09-25 07:19:00,74.465,74.465,74.442,74.446,14130000.0
2008-09-25 07:20:00,74.445,74.46,74.438,74.459,10710000.0
2008-09-25 07:21:00,74.469,74.47,74.455,74.455,12740000.0
2008-09-25 07:22:00,74.459,74.464,74.454,74.462,19940000.0
2008-09-25 07:23:00,74.444,74.465,74.443,74.465,14360000.0
2008-09-25 07:24:00,74.47,74.478,74.462,74.47,15600000.0
2008-09-25 07:25:00,74.472,74.472,74.463,74.466,15440000.0
2008-09-25 07:26:00,74.462,74.462,74.439,74.458,15350000.0
2008-09-25 07:27:00,74.461,74.461,74.431,74.439,14080000.0
2008-09-25 07:28:00,74.424,74.433,74.417,74.427,12210000.0
2008-09-25 07:29:00,74.436,74.451,74.425,74.451,14510000.0
2008-09-25 07:30:00,74.463,74.463,74.439,74.452,16370000.0
2008-09-25 07:31:00,74.447,74.463,74.442,74.442,18490000.0
2008-09-25 07:32:00,74.444,74.444,74.406,74.427,19910000.0
2008-09-25 07:33:00,74.434,74.438,74.428,74.438,15820000.0
2008-09-25 07:34:00,74.437,74.443,74.427,74.443,17390000.0
2008-09-25 07:35:00,74.433,74.441,74.433,74.438,12250000.0
2008-09-25 07:36:00,74.462,74.462,74.443,74.457,22550000.0
2008-09-25 07:37:00,74.451,74.455,74.44,74.445,14460000.0
2008-09-25 07:38:00,74.421,74.426,74.392,74.396,14840000.0
2008-09-25 07:39:00,74.419,74.419,74.392,74.393,13220000.0
2008-09-25 07:40:00,74.395,74.421,74.379,74.421,19250000.0
2008-09-25 07:41:00,74.414,74.423,74.41,74.42,11500000.0
2008-09-25 07:42:00,74.431,74.434,74.417,74.426,20290000.0
2008-09-25 07:43:00,74.433,74.452,74.419,74.452,12600000.0
2008-09-25 07:44:00,74.441,74.453,74.441,74.444,11760000.0
2008-09-25 07:45:00,74.449,74.449,74.404,74.404,22800000.0
2008-09-25 07:46:00,74.416,74.432,74.415,74.429,15030000.0
2008-09-25 07:47:00,74.427,74.441,74.421,74.425,13000000.0
2008-09-25 07:48:00,74.417,74.431,74.394,74.43,15300000.0
2008-09-25 07:49:00,74.398,74.411,74.385,74.4,12020000.0
2008-09-25 07:50:00,74.404,74.41,74.404,74.404,14270000.0
2008-09-25 07:51:00,74.422,74.422,74.402,74.418,15810000.0
2008-09-25 07:52:00,74.415,74.429,74.414,74.414,13790000.0
2008-09-25 07:53:00,74.414,74.426,74.399,74.424,20840000.0
2008-09-25 07:54:00,74.441,74.443,74.41,74.443,17320000.0
2008-09-25 07:55:00,74.444,74.444,74.424,74.435,15150000.0
2008-09-25 07:56:00,74.426,74.435,74.422,74.435,19540000.0
2008-09-25 07:57:00,74.45,74.451,74.436,74.445,16840000.0
2008-09-25 07:58:00,74.458,74.458,74.42,74.423,16720000.0
2008-09-25 07:59:00,74.44,74.458,74.419,74.455,22230000.0
2008-09-25 08:00:00,74.48,74.48,74.435,74.443,16610000.0
2008-09-25 08:01:00,74.443,74.459,74.443,74.447,11020000.0
2008-09-25 08:02:00,74.426,74.454,74.426,74.439,22240000.0
2008-09-25 08:03:00,74.451,74.451,74.406,74.413,12990000.0
2008-09-25 08:04:00,74.391,74.396,74.379,74.396,14090000.0
2008-09-25 08:05:00,74.385,74.393,74.378,74.389,20850000.0
2008-09-25 08:06:00,74.405,74.408,74.398,74.401,14310000.0
2008-09-25 08:07:00,74.402,74.402,74.37,74.37,14310000.0
2008-09-25 08:08:00,74.384,74.391,74.38,74.388,15100000.0
2008-09-25 08:09:00,74.385,74.385,74.348,74.365,18510000.0
2008-09-25 08:10:00,74.371,74.371,74.354,74.357,14500000.0
2008-09-25 08:11:00,74.351,74.374,74.351,74.374,22610000.0
2008-09-25 08:12:00,74.39,74.39,74.354,74.354,13700000.0
2008-09-25 08:13:00,74.333,74.362,74.321,74.362,21670000.0
2008-09-25 08:14:00,74.361,74.374,74.347,74.355,13380000.0
2008-09-25 08:15:00,74.36,74.36,74.346,74.346,8300000.0
2008-09-25 08:16:00,74.365,74.365,74.344,74.363,16580000.0
2008-09-25 08:17:00,74.366,74.366,74.336,74.337,8820000.0
2008-09-25 08:18:00,74.355,74.373,74.349,74.362,15810000.0
2008-09-25 08:19:00,74.381,74.389,74.372,74.372,12860000.0
2008-09-25 08:20:00,74.388,74.394,74.37,74.385,16980000.0
2008-09-25 08:21:00,74.411,74.411,74.388,74.398,11170000.0
2008-09-25 08:22:00,74.396,74.419,74.385,74.419,21680000.0
2008-09-25 08:23:00,74.409,74.419,74.397,74.416,19240000.0
2008-09-25 08:24:00,74.453,74.453,74.416,74.428,13150000.0
2008-09-25 08:25:00,74.43,74.436,74.425,74.436,13150000.0
2008-09-25 08:26:00,74.412,74.425,74.407,74.425,11650000.0
2008-09-25 08:27:00,74.442,74.446,74.422,74.422,24990000.0
2008-09-25 08:28:00,74.412,74.428,74.412,74.413,22900000.0
2008-09-25 08:29:00,74.422,74.43,74.413,74.426,18220000.0
2008-09-25 08:30:00,74.444,74.444,74.42,74.426,12630000.0
2008-09-25 08:31:00,74.425,74.441,74.425,74.438,15440000.0
2008-09-25 08:32:00,74.437,74.45,74.436,74.449,14170000.0
2008-09-25 08:33:00,74.459,74.459,74.432,74.437,10790000.0
2008-09-25 08:34:00,74.418,74.43,74.407,74.413,15060000.0
2008-09-25 08:35:00,74.407,74.407,74.388,74.398,13510000.0
2008-09-25 08:36:00,74.42,74.42,74.397,74.409,14500000.0
2008-09-25 08:37:00,74.428,74.449,74.427,74.449,17440000.0
2008-09-25 08:38:00,74.447,74.463,74.444,74.463,7560000.0
2008-09-25 08:39:00,74.484,74.484,74.461,74.461,10570000.0
2008-09-25 08:40:00,74.456,74.456,74.426,74.443,12620000.0
2008-09-25 08:41:00,74.441,74.451,74.432,74.432,17140000.0
2008-09-25 08:42:00,74.43,74.433,74.408,74.417,16520000.0
2008-09-25 08:43:00,74.407,74.407,74.371,74.39,12250000.0
2008-09-25 08:44:00,74.386,74.407,74.384,74.388,16380000.0
2008-09-25 08:45:00,74.421,74.421,74.392,74.392,15630000.0
2008-09-25 08:46:00,74.382,74.398,74.374,74.39,19210000.0
2008-09-25 08:47:00,74.393,74.393,74.366,74.377,11080000.0
2008-09-25 08:48:00,74.388,74.388,74.355,74.376,15810000.0
2008-09-25 08:49:00,74.372,74.372,74.344,74.348,16230000.0
2008-09-25 08:50:00,74.357,74.357,74.328,74.338,18520000.0
2008-09-25 08:51:00,74.358,74.358,74.337,74.344,8830000.0
2008-09-25 08:52:00,74.334,74.349,74.33,74.33,14510000.0
2008-09-25 08:53:00,74.336,74.348,74.325,74.341,14130000.0
2008-09-25 08:54:00,74.349,74.352,74.343,74.349,13610000.0
2008-09-25 08:55:00,74.339,74.351,74.324,74.324,10770000.0
2008-09-25 08:56:00,74.325,74.353,74.319,74.353,14760000.0
2008-09-25 08:57:00,74.367,74.367,74.34,74.351,16010000.0
2008-09-25 08:58:00,74.353,74.358,74.344,74.349,18380000.0
2008-09-25 08:59:00,74.357,74.387,74.355,74.381,15710000.0
2008-09-25 09:00:00,74.401,74.401,74.352,74.352,14130000.0
2008-09-25 09:01:00,74.368,74.376,74.305,74.315,12030000.0
2008-09-25 09:02:00,74.302,74.311,74.299,74.311,11310000.0
2008-09-25 09:03:00,74.331,74.331,74.294,74.296,10370000.0
2008-09-25 09:04:00,74.285,74.294,74.233,74.287,15980000.0
2008-09-25 09:05:00,74.27,74.272,74.252,74.252,9570000.0
2008-09-25 09:06:00,74.263,74.263,74.23,74.238,13790000.0
2008-09-25 09:07:00,74.246,74.258,74.244,74.258,18960000.0
2008-09-25 09:08:00,74.257,74.263,74.242,74.259,16640000.0
2008-09-25 09:09:00,74.253,74.253,74.229,74.242,15490000.0
2008-09-25 09:10:00,74.242,74.255,74.232,74.244,11650000.0
2008-09-25 09:11:00,74.246,74.251,74.223,74.223,15410000.0
2008-09-25 09:12:00,74.251,74.251,74.186,74.208,12820000.0
2008-09-25 09:13:00,74.204,74.204,74.173,74.202,12960000.0
2008-09-25 09:14:00,74.221,74.223,74.199,74.21,14080000.0
2008-09-25 09:15:00,74.221,74.252,74.219,74.219,16380000.0
2008-09-25 09:16:00,74.214,74.214,74.185,74.193,10220000.0
2008-09-25 09:17:00,74.205,74.22,74.205,74.217,9670000.0
2008-09-25 09:18:00,74.238,74.264,74.234,74.26,13930000.0
2008-09-25 09:19:00,74.268,74.278,74.259,74.264,14540000.0
2008-09-25 09:20:00,74.246,74.29,74.246,74.29,12770000.0
2008-09-25 09:21:00,74.263,74.263,74.238,74.238,3420000.0
2008-09-25 09:22:00,74.225,74.243,74.218,74.236,19040000.0
2008-09-25 09:23:00,74.25,74.275,74.236,74.246,20750000.0
2008-09-25 09:24:00,74.268,74.268,74.247,74.267,17470000.0
2008-09-25 09:25:00,74.288,74.295,74.277,74.295,17320000.0
2008-09-25 09:26:00,74.29,74.29,74.275,74.286,19420000.0
2008-09-25 09:27:00,74.286,74.286,74.261,74.272,13220000.0
2008-09-25 09:28:00,74.286,74.286,74.255,74.255,23150000.0
2008-09-25 09:29:00,74.24,74.262,74.24,74.262,11730000.0
2008-09-25 09:30:00,74.274,74.286,74.267,74.274,13190000.0
2008-09-25 09:31:00,74.292,74.324,74.292,74.318,12030000.0
2008-09-25 09:32:00,74.35,74.35,74.32,74.339,26720000.0
2008-09-25 09:33:00,74.349,74.352,74.325,74.325,12020000.0
2008-09-25 09:34:00,74.318,74.34,74.318,74.331,8690000.0
2008-09-25 09:35:00,74.343,74.349,74.333,74.349,9230000.0
2008-09-25 09:36:00,74.359,74.364,74.348,74.363,18630000.0
2008-09-25 09:37:00,74.339,74.349,74.336,74.348,17150000.0
2008-09-25 09:38:00,74.356,74.363,74.348,74.363,9760000.0
2008-09-25 09:39:00,74.389,74.389,74.351,74.351,16410000.0
2008-09-25 09:40:00,74.356,74.364,74.346,74.364,12680000.0
2008-09-25 09:41:00,74.355,74.365,74.341,74.341,14680000.0
2008-09-25 09:42:00,74.365,74.377,74.344,74.373,14130000.0
2008-09-25 09:43:00,74.365,74.365,74.357,74.357,9990000.0
2008-09-25 09:44:00,74.352,74.383,74.352,74.383,12220000.0
2008-09-25 09:45:00,74.399,74.399,74.375,74.376,11130000.0
2008-09-25 09:46:00,74.362,74.382,74.347,74.347,18230000.0
2008-09-25 09:47:00,74.346,74.371,74.346,74.368,16650000.0
2008-09-25 09:48:00,74.391,74.391,74.366,74.374,16190000.0
2008-09-25 09:49:00,74.364,74.387,74.357,74.378,17650000.0
2008-09-25 09:50:00,74.371,74.371,74.354,74.354,8840000.0
2008-09-25 09:51:00,74.369,74.369,74.35,74.356,8120000.0
2008-09-25 09:52:00,74.336,74.366,74.336,74.361,14320000.0
2008-09-25 09:53:00,74.355,74.377,74.354,74.371,14080000.0
2008-09-25 09:54:00,74.367,74.367,74.34,74.346,8830000.0
2008-09-25 09:55:00,74.341,74.374,74.337,74.369,14130000.0
2008-09-25 09:56:00,74.356,74.373,74.356,74.364,10710000.0
2008-09-25 09:57:00,74.359,74.359,74.293,74.293,22920000.0
2008-09-25 09:58:00,74.298,74.298,74.271,74.293,13580000.0
2008-09-25 09:59:00,74.273,74.28,74.256,74.267,12400000.0
2008-09-25 10:00:00,74.264,74.331,74.258,74.331,11640000.0
2008-09-25 10:01:00,74.362,74.362,74.32,74.337,17100000.0
2008-09-25 10:02:00,74.351,74.367,74.342,74.345,12820000.0
2008-09-25 10:03:00,74.371,74.371,74.349,74.366,18270000.0
2008-09-25 10:04:00,74.354,74.354,74.346,74.346,9030000.0
2008-09-25 10:05:00,74.353,74.394,74.35,74.394,21760000.0
2008-09-25 10:06:00,74.413,74.413,74.39,74.401,20410000.0
2008-09-25 10:07:00,74.393,74.393,74.37,74.377,16240000.0
2008-09-25 10:08:00,74.364,74.368,74.349,74.362,14540000.0
2008-09-25 10:09:00,74.376,74.38,74.361,74.373,16560000.0
2008-09-25 10:10:00,74.371,74.381,74.37,74.373,14710000.0
2008-09-25 10:11:00,74.388,74.407,74.388,74.407,12620000.0
2008-09-25 10:12:00,74.415,74.415,74.379,74.379,19170000.0
2008-09-25 10:13:00,74.375,74.391,74.375,74.386,14680000.0
2008-09-25 10:14:00,74.372,74.389,74.372,74.388,11460000.0
2008-09-25 10:15:00,74.391,74.397,74.362,74.362,12770000.0
2008-09-25 10:16:00,74.362,74.38,74.357,74.379,13520000.0
2008-09-25 10:17:00,74.362,74.373,74.354,74.362,12620000.0
2008-09-25 10:18:00,74.365,74.365,74.339,74.344,8650000.0
2008-09-25 10:19:00,74.336,74.355,74.334,74.349,10520000.0
2008-09-25 10:20:00,74.363,74.374,74.363,74.369,7150000.0
2008-09-25 10:21:00,74.372,74.372,74.345,74.356,12070000.0
2008-09-25 10:22:00,74.344,74.357,74.344,74.344,9620000.0
2008-09-25 10:23:00,74.352,74.352,74.341,74.349,14350000.0
2008-09-25 10:24:00,74.363,74.363,74.341,74.343,16470000.0
2008-09-25 10:25:00,74.345,74.365,74.344,74.359,12440000.0
2008-09-25 10:26:00,74.356,74.371,74.356,74.369,10930000.0
2008-09-25 10:27:00,74.372,74.372,74.341,74.365,19800000.0
2008-09-25 10:28:00,74.366,74.377,74.349,74.366,15880000.0
2008-09-25 10:29:00,74.365,74.381,74.365,74.376,11490000.0
2008-09-25 10:30:00,74.382,74.396,74.373,74.381,17370000.0
2008-09-25 10:31:00,74.37,74.389,74.37,74.387,14470000.0
2008-09-25 10:32:00,74.403,74.41,74.393,74.393,12290000.0
2008-09-25 10:33:00,74.407,74.411,74.395,74.41,11090000.0
2008-09-25 10:34:00,74.415,74.436,74.415,74.436,17180000.0
2008-09-25 10:35:00,74.413,74.419,74.4,74.415,14290000.0
2008-09-25 10:36:00,74.422,74.422,74.394,74.394,11530000.0
2008-09-25 10:37:00,74.404,74.424,74.401,74.424,11760000.0
2008-09-25 10:38:00,74.408,74.426,74.408,74.419,13990000.0
2008-09-25 10:39:00,74.423,74.423,74.379,74.397,14080000.0
2008-09-25 10:40:00,74.382,74.41,74.382,74.397,19310000.0
2008-09-25 10:41:00,74.385,74.385,74.374,74.374,7890000.0
2008-09-25 10:42:00,74.402,74.402,74.371,74.375,11650000.0
2008-09-25 10:43:00,74.364,74.381,74.364,74.381,11120000.0
2008-09-25 10:44:00,74.375,74.375,74.361,74.361,12080000.0
2008-09-25 10:45:00,74.381,74.417,74.363,74.417,16040000.0
2008-09-25 10:46:00,74.413,74.415,74.385,74.385,10610000.0
2008-09-25 10:47:00,74.385,74.393,74.366,74.37,10790000.0
2008-09-25 10:48:00,74.385,74.396,74.368,74.394,18070000.0
2008-09-25 10:49:00,74.38,74.389,74.371,74.389,13050000.0
2008-09-25 10:50:00,74.394,74.411,74.387,74.39,11840000.0
2008-09-25 10:51:00,74.404,74.404,74.377,74.394,16390000.0
2008-09-25 10:52:00,74.391,74.398,74.38,74.395,14540000.0
2008-09-25 10:53:00,74.379,74.394,74.379,74.388,17660000.0
2008-09-25 10:54:00,74.412,74.412,74.379,74.385,9090000.0
2008-09-25 10:55:00,74.393,74.397,74.377,74.383,15210000.0
2008-09-25 10:56:00,74.389,74.389,74.376,74.383,9200000.0
2008-09-25 10:57:00,74.384,74.384,74.351,74.359,23820000.0
2008-09-25 10:58:00,74.354,74.393,74.354,74.393,13110000.0
2008-09-25 10:59:00,74.4,74.403,74.392,74.399,16190000.0
2008-09-25 11:00:00,74.406,74.406,74.367,74.372,15150000.0
2008-09-25 11:01:00,74.375,74.383,74.356,74.383,19940000.0
2008-09-25 11:02:00,74.389,74.429,74.377,74.429,18600000.0
2008-09-25 11:03:00,74.422,74.422,74.403,74.403,9620000.0
2008-09-25 11:04:00,74.415,74.426,74.406,74.417,19160000.0
2008-09-25 11:05:00,74.413,74.425,74.405,74.419,13410000.0
2008-09-25 11:06:00,74.427,74.431,74.4,74.4,16000000.0
2008-09-25 11:07:00,74.404,74.407,74.388,74.407,7710000.0
2008-09-25 11:08:00,74.408,74.432,74.4,74.432,15060000.0
2008-09-25 11:09:00,74.443,74.443,74.425,74.432,8080000.0
2008-09-25 11:10:00,74.449,74.465,74.439,74.457,20590000.0
2008-09-25 11:11:00,74.447,74.45,74.442,74.45,12770000.0
2008-09-25 11:12:00,74.468,74.468,74.447,74.449,9990000.0
2008-09-25 11:13:00,74.433,74.44,74.421,74.435,18940000.0
2008-09-25 11:14:00,74.43,74.443,74.43,74.435,18950000.0
2008-09-25 11:15:00,74.449,74.456,74.433,74.454,15030000.0
2008-09-25 11:16:00,74.458,74.461,74.447,74.459,13180000.0
2008-09-25 11:17:00,74.445,74.453,74.434,74.434,11320000.0
2008-09-25 11:18:00,74.458,74.462,74.427,74.433,11320000.0
2008-09-25 11:19:00,74.45,74.47,74.443,74.457,12610000.0
2008-09-25 11:20:00,74.468,74.468,74.449,74.466,13940000.0
2008-09-25 11:21:00,74.454,74.479,74.45,74.462,21840000.0
2008-09-25 11:22:00,74.454,74.46,74.446,74.451,13710000.0
2008-09-25 11:23:00,74.467,74.473,74.414,74.453,16370000.0
2008-09-25 11:24:00,74.482,74.486,74.422,74.422,9380000.0
2008-09-25 11:25:00,74.423,74.459,74.423,74.452,11930000.0
2008-09-25 11:26:00,74.481,74.495,74.469,74.479,18230000.0
2008-09-25 11:27:00,74.466,74.509,74.452,74.498,17840000.0
2008-09-25 11:28:00,74.497,74.508,74.491,74.497,15630000.0
2008-09-25 11:29:00,74.506,74.529,74.499,74.512,14130000.0
2008-09-25 11:30:00,74.552,74.552,74.521,74.537,17100000.0
2008-09-25 11:31:00,74.543,74.553,74.531,74.545,11680000.0
2008-09-25 11:32:00,74.543,74.543,74.517,74.528,18970000.0
2008-09-25 11:33:00,74.529,74.53,74.508,74.515,11880000.0
2008-09-25 11:34:00,74.525,74.526,74.513,74.526,14150000.0
2008-09-25 11:35:00,74.51,74.512,74.506,74.512,9420000.0
2008-09-25 11:36:00,74.534,74.534,74.5,74.5,15670000.0
2008-09-25 11:37:00,74.519,74.535,74.516,74.532,16940000.0
2008-09-25 11:38:00,74.523,74.542,74.523,74.538,15250000.0
2008-09-25 11:39:00,74.519,74.519,74.486,74.494,11880000.0
2008-09-25 11:40:00,74.471,74.509,74.471,74.509,11850000.0
2008-09-25 11:41:00,74.512,74.512,74.486,74.486,12510000.0
2008-09-25 11:42:00,74.503,74.503,74.475,74.486,14460000.0
2008-09-25 11:43:00,74.474,74.504,74.474,74.504,16820000.0
2008-09-25 11:44:00,74.516,74.524,74.496,74.522,12860000.0
2008-09-25 11:45:00,74.537,74.537,74.504,74.514,18110000.0
2008-09-25 11:46:00,74.51,74.512,74.495,74.506,16200000.0
2008-09-25 11:47:00,74.514,74.514,74.492,74.492,20290000.0
2008-09-25 11:48:00,74.506,74.506,74.473,74.473,11090000.0
2008-09-25 11:49:00,74.47,74.49,74.467,74.49,7380000.0
2008-09-25 11:50:00,74.5,74.519,74.499,74.503,19420000.0
2008-09-25 11:51:00,74.518,74.518,74.471,74.487,22540000.0
2008-09-25 11:52:00,74.484,74.484,74.462,74.462,8640000.0
2008-09-25 11:53:00,74.466,74.488,74.462,74.481,15820000.0
2008-09-25 11:54:00,74.497,74.497,74.469,74.486,19570000.0
2008-09-25 11:55:00,74.476,74.481,74.447,74.447,12450000.0
2008-09-25 11:56:00,74.455,74.466,74.447,74.466,13330000.0
2008-09-25 11:57:00,74.461,74.461,74.427,74.432,13340000.0
2008-09-25 11:58:00,74.435,74.449,74.435,74.437,19760000.0
2008-09-25 11:59:00,74.44,74.443,74.428,74.428,15270000.0
2008-09-25 12:00:00,74.443,74.447,74.428,74.436,17490000.0
2008-09-25 12:01:00,74.429,74.429,74.399,74.403,16200000.0
2008-09-25 12:02:00,74.391,74.417,74.387,74.404,17470000.0
2008-09-25 12:03:00,74.424,74.424,74.401,74.401,19850000.0
2008-09-25 12:04:00,74.423,74.431,74.403,74.418,13180000.0
2008-09-25 12:05:00,74.401,74.419,74.401,74.404,14160000.0
2008-09-25 12:06:00,74.433,74.437,74.41,74.422,13940000.0
2008-09-25 12:07:00,74.451,74.46,74.419,74.419,16760000.0
2008-09-25 12:08:00,74.415,74.415,74.403,74.415,13910000.0
2008-09-25 12:09:00,74.416,74.43,74.413,74.428,19400000.0
2008-09-25 12:10:00,74.405,74.408,74.405,74.407,8120000.0
2008-09-25 12:11:00,74.419,74.437,74.414,74.437,10000000.0
2008-09-25 12:12:00,74.436,74.436,74.418,74.434,13710000.0
2008-09-25 12:13:00,74.436,74.444,74.426,74.44,12060000.0
2008-09-25 12:14:00,74.433,74.444,74.433,74.44,13530000.0
2008-09-25 12:15:00,74.453,74.453,74.441,74.441,11500000.0
2008-09-25 12:16:00,74.425,74.452,74.425,74.448,20210000.0
2008-09-25 12:17:00,74.442,74.442,74.419,74.419,13420000.0
2008-09-25 12:18:00,74.439,74.449,74.424,74.437,16910000.0
2008-09-25 12:19:00,74.432,74.439,74.416,74.426,15300000.0
2008-09-25 12:20:00,74.449,74.463,74.428,74.428,11310000.0
2008-09-25 12:21:00,74.455,74.455,74.414,74.426,12980000.0
2008-09-25 12:22:00,74.409,74.438,74.409,74.435,16570000.0
2008-09-25 12:23:00,74.455,74.484,74.455,74.484,8130000.0
2008-09-25 12:24:00,74.491,74.491,74.438,74.447,22610000.0
2008-09-25 12:25:00,74.432,74.462,74.432,74.453,9960000.0
2008-09-25 12:26:00,74.473,74.48,74.464,74.464,11880000.0
2008-09-25 12:27:00,74.481,74.481,74.433,74.438,18810000.0
2008-09-25 12:28:00,74.444,74.461,74.438,74.451,15210000.0
2008-09-25 12:29:00,74.444,74.465,74.435,74.462,12240000.0
2008-09-25 12:30:00,74.478,74.478,74.403,74.403,12250000.0
2008-09-25 12:31:00,74.374,74.412,74.374,74.407,15620000.0
2008-09-25 12:32:00,74.375,74.396,74.375,74.392,9480000.0
2008-09-25 12:33:00,74.403,74.403,74.367,74.393,16380000.0
2008-09-25 12:34:00,74.388,74.435,74.388,74.425,15070000.0
2008-09-25 12:35:00,74.439,74.446,74.417,74.427,15480000.0
2008-09-25 12:36:00,74.427,74.456,74.41,74.456,11690000.0
2008-09-25 12:37:00,74.453,74.453,74.403,74.407,14840000.0
2008-09-25 12:38:00,74.432,74.432,74.387,74.393,13340000.0
2008-09-25 12:39:00,74.417,74.45,74.405,74.45,7700000.0
2008-09-25 12:40:00,74.475,74.483,74.419,74.419,13610000.0
2008-09-25 12:41:00,74.433,74.437,74.403,74.403,9960000.0
2008-09-25 12:42:00,74.42,74.422,74.404,74.422,12670000.0
2008-09-25 12:43:00,74.413,74.42,74.398,74.398,17090000.0
2008-09-25 12:44:00,74.401,74.401,74.351,74.373,14080000.0
2008-09-25 12:45:00,74.369,74.387,74.369,74.376,19210000.0
2008-09-25 12:46:00,74.39,74.408,74.39,74.401,12140000.0
2008-09-25 12:47:00,74.411,74.419,74.4,74.419,9100000.0
2008-09-25 12:48:00,74.439,74.439,74.416,74.424,7520000.0
2008-09-25 12:49:00,74.426,74.433,74.412,74.413,13990000.0
2008-09-25 12:50:00,74.404,74.424,74.404,74.422,13710000.0
2008-09-25 12:51:00,74.421,74.426,74.397,74.4,13910000.0
2008-09-25 12:52:00,74.404,74.411,74.398,74.402,21440000.0
2008-09-25 12:53:00,74.402,74.425,74.402,74.419,12950000.0
2008-09-25 12:54:00,74.421,74.439,74.403,74.439,17350000.0
2008-09-25 12:55:00,74.45,74.453,74.434,74.445,18640000.0
2008-09-25 12:56:00,74.457,74.457,74.443,74.448,8120000.0
2008-09-25 12:57:00,74.443,74.445,74.427,74.438,16720000.0
2008-09-25 12:58:00,74.441,74.441,74.422,74.433,14700000.0
2008-09-25 12:59:00,74.427,74.432,74.422,74.426,18770000.0
2008-09-25 13:00:00,74.441,74.441,74.41,74.424,16560000.0
2008-09-25 13:01:00,74.414,74.419,74.391,74.391,14120000.0
2008-09-25 13:02:00,74.403,74.412,74.403,74.409,9250000.0
2008-09-25 13:03:00,74.403,74.403,74.391,74.396,12470000.0
2008-09-25 13:04:00,74.393,74.407,74.387,74.387,20100000.0
2008-09-25 13:05:00,74.399,74.416,74.381,74.381,19010000.0
2008-09-25 13:06:00,74.415,74.415,74.393,74.413,20370000.0
2008-09-25 13:07:00,74.411,74.42,74.396,74.403,11320000.0
2008-09-25 13:08:00,74.414,74.426,74.414,74.416,8080000.0
2008-09-25 13:09:00,74.418,74.418,74.391,74.417,16270000.0
2008-09-25 13:10:00,74.413,74.42,74.408,74.409,16710000.0
2008-09-25 13:11:00,74.403,74.406,74.393,74.396,12290000.0
2008-09-25 13:12:00,74.406,74.417,74.394,74.417,11830000.0
2008-09-25 13:13:00,74.427,74.439,74.427,74.433,9800000.0
2008-09-25 13:14:00,74.46,74.474,74.45,74.465,13040000.0
2008-09-25 13:15:00,74.502,74.502,74.474,74.488,12850000.0
2008-09-25 13:16:00,74.475,74.481,74.464,74.476,14730000.0
2008-09-25 13:17:00,74.439,74.441,74.425,74.425,11690000.0
2008-09-25 13:18:00,74.414,74.439,74.41,74.433,10720000.0
2008-09-25 13:19:00,74.443,74.452,74.431,74.431,14090000.0
2008-09-25 13:20:00,74.436,74.458,74.433,74.449,14650000.0
2008-09-25 13:21:00,74.462,74.477,74.443,74.477,15820000.0
2008-09-25 13:22:00,74.454,74.466,74.444,74.451,18720000.0
2008-09-25 13:23:00,74.451,74.472,74.451,74.458,8460000.0
2008-09-25 13:24:00,74.482,74.482,74.427,74.427,19050000.0
2008-09-25 13:25:00,74.441,74.445,74.428,74.445,11130000.0
2008-09-25 13:26:00,74.416,74.445,74.416,74.432,16790000.0
2008-09-25 13:27:00,74.465,74.465,74.415,74.415,17350000.0
2008-09-25 13:28:00,74.431,74.432,74.412,74.418,20140000.0
2008-09-25 13:29:00,74.425,74.427,74.413,74.424,15770000.0
2008-09-25 13:30:00,74.451,74.451,74.392,74.406,11640000.0
2008-09-25 13:31:00,74.411,74.411,74.388,74.389,21450000.0
2008-09-25 13:32:00,74.406,74.41,74.394,74.397,14460000.0
2008-09-25 13:33:00,74.421,74.421,74.396,74.396,12410000.0
2008-09-25 13:34:00,74.396,74.413,74.389,74.413,11700000.0
2008-09-25 13:35:00,74.394,74.411,74.39,74.39,14500000.0
2008-09-25 13:36:00,74.404,74.427,74.398,74.427,15120000.0
2008-09-25 13:37:00,74.441,74.448,74.419,74.427,16750000.0
2008-09-25 13:38:00,74.428,74.447,74.428,74.444,7710000.0
2008-09-25 13:39:00,74.444,74.444,74.409,74.409,14080000.0
2008-09-25 13:40:00,74.421,74.443,74.421,74.434,18400000.0
2008-09-25 13:41:00,74.45,74.45,74.429,74.444,14730000.0
2008-09-25 13:42:00,74.461,74.461,74.411,74.419,19280000.0
2008-09-25 13:43:00,74.424,74.425,74.413,74.419,14880000.0
2008-09-25 13:44:00,74.418,74.418,74.39,74.39,12290000.0
2008-09-25 13:45:00,74.415,74.416,74.396,74.416,13840000.0
2008-09-25 13:46:00,74.412,74.418,74.407,74.407,14210000.0
2008-09-25 13:47:00,74.411,74.432,74.407,74.417,15810000.0
2008-09-25 13:48:00,74.415,74.421,74.404,74.408,16400000.0
2008-09-25 13:49:00,74.409,74.439,74.409,74.437,13950000.0
2008-09-25 13:50:00,74.425,74.425,74.411,74.416,7750000.0
2008-09-25 13:51:00,74.415,74.429,74.413,74.429,10180000.0
2008-09-25 13:52:00,74.43,74.437,74.42,74.429,10330000.0
2008-09-25 13:53:00,74.422,74.448,74.422,74.448,8260000.0
2008-09-25 13:54:00,74.449,74.454,74.429,74.435,18640000.0
2008-09-25 13:55:00,74.427,74.453,74.419,74.453,14360000.0
2008-09-25 13:56:00,74.434,74.463,74.434,74.463,13540000.0
2008-09-25 13:57:00,74.47,74.47,74.458,74.458,3010000.0
2008-09-25 13:58:00,74.453,74.463,74.452,74.46,12710000.0
2008-09-25 13:59:00,74.442,74.459,74.436,74.452,14470000.0
2008-09-25 14:00:00,74.455,74.483,74.452,74.466,15640000.0
2008-09-25 14:01:00,74.488,74.496,74.469,74.49,19450000.0
2008-09-25 14:02:00,74.512,74.515,74.486,74.515,18830000.0
2008-09-25 14:03:00,74.512,74.512,74.488,74.496,15020000.0
2008-09-25 14:04:00,74.472,74.522,74.472,74.522,10700000.0
2008-09-25 14:05:00,74.525,74.531,74.51,74.51,8910000.0
2008-09-25 14:06:00,74.512,74.544,74.512,74.544,16160000.0
2008-09-25 14:07:00,74.54,74.543,74.527,74.527,10940000.0
2008-09-25 14:08:00,74.537,74.543,74.524,74.524,16380000.0
2008-09-25 14:09:00,74.543,74.543,74.529,74.54,13750000.0
2008-09-25 14:10:00,74.522,74.522,74.508,74.516,14310000.0
2008-09-25 14:11:00,74.513,74.534,74.513,74.529,15820000.0
2008-09-25 14:12:00,74.545,74.554,74.522,74.543,12150000.0
2008-09-25 14:13:00,74.514,74.547,74.513,74.547,13370000.0
2008-09-25 14:14:00,74.554,74.564,74.554,74.558,12670000.0
2008-09-25 14:15:00,74.566,74.566,74.55,74.566,11070000.0
2008-09-25 14:16:00,74.569,74.57,74.555,74.565,16750000.0
2008-09-25 14:17:00,74.544,74.561,74.544,74.549,13740000.0
2008-09-25 14:18:00,74.574,74.584,74.563,74.584,10340000.0
2008-09-25 14:19:00,74.583,74.588,74.568,74.568,8870000.0
2008-09-25 14:20:00,74.576,74.609,74.576,74.607,12250000.0
2008-09-25 14:21:00,74.609,74.609,74.567,74.576,13900000.0
2008-09-25 14:22:00,74.585,74.589,74.569,74.584,21250000.0
2008-09-25 14:23:00,74.6,74.602,74.565,74.565,12440000.0
2008-09-25 14:24:00,74.58,74.58,74.552,74.574,15620000.0
2008-09-25 14:25:00,74.576,74.578,74.556,74.561,19420000.0
2008-09-25 14:26:00,74.555,74.587,74.555,74.562,13910000.0
2008-09-25 14:27:00,74.568,74.568,74.548,74.563,13750000.0
2008-09-25 14:28:00,74.573,74.581,74.558,74.577,19300000.0
2008-09-25 14:29:00,74.569,74.584,74.564,74.569,16990000.0
2008-09-25 14:30:00,74.499,74.511,74.437,74.447,13330000.0
2008-09-25 14:31:00,74.411,74.432,74.404,74.419,19620000.0
2008-09-25 14:32:00,74.404,74.451,74.399,74.451,13570000.0
2008-09-25 14:33:00,74.431,74.431,74.375,74.379,9620000.0
2008-09-25 14:34:00,74.395,74.431,74.394,74.417,16230000.0
2008-09-25 14:35:00,74.415,74.448,74.415,74.448,8270000.0
2008-09-25 14:36:00,74.449,74.449,74.38,74.38,13560000.0
2008-09-25 14:37:00,74.376,74.405,74.372,74.399,14310000.0
2008-09-25 14:38:00,74.371,74.4,74.371,74.385,14670000.0
2008-09-25 14:39:00,74.385,74.385,74.35,74.383,15590000.0
2008-09-25 14:40:00,74.377,74.383,74.366,74.382,11460000.0
2008-09-25 14:41:00,74.377,74.377,74.308,74.308,17710000.0
2008-09-25 14:42:00,74.334,74.34,74.312,74.322,19670000.0
2008-09-25 14:43:00,74.333,74.353,74.321,74.353,16080000.0
2008-09-25 14:44:00,74.352,74.358,74.347,74.348,14210000.0
2008-09-25 14:45:00,74.356,74.383,74.354,74.38,16800000.0
2008-09-25 14:46:00,74.354,74.369,74.352,74.359,14270000.0
2008-09-25 14:47:00,74.373,74.384,74.362,74.381,12970000.0
2008-09-25 14:48:00,74.385,74.47,74.377,74.47,11270000.0
2008-09-25 14:49:00,74.458,74.458,74.402,74.453,13890000.0
2008-09-25 14:50:00,74.47,74.47,74.411,74.411,9990000.0
2008-09-25 14:51:00,74.429,74.429,74.404,74.423,62420000.0
2008-09-25 14:52:00,74.425,74.434,74.402,74.402,14890000.0
2008-09-25 14:53:00,74.423,74.429,74.403,74.418,16090000.0
2008-09-25 14:54:00,74.443,74.443,74.412,74.425,119710000.0
2008-09-25 14:55:00,74.427,74.441,74.424,74.431,16570000.0
2008-09-25 14:56:00,74.419,74.432,74.408,74.432,112330000.0
2008-09-25 14:57:00,74.428,74.442,74.422,74.441,107630000.0
2008-09-25 14:58:00,74.436,74.45,74.432,74.45,32720000.0
2008-09-25 14:59:00,74.443,74.459,74.439,74.459,27010000.0
2008-09-25 15:00:00,74.47,74.47,74.422,74.422,72550000.0
2008-09-25 15:01:00,74.431,74.447,74.427,74.432,20140000.0
2008-09-25 15:02:00,74.452,74.452,74.424,74.435,71120000.0
2008-09-25 15:03:00,74.417,74.431,74.409,74.421,15670000.0
2008-09-25 15:04:00,74.43,74.43,74.405,74.417,110480000.0
2008-09-25 15:05:00,74.422,74.462,74.421,74.456,14690000.0
2008-09-25 15:06:00,74.42,74.449,74.42,74.449,12400000.0
2008-09-25 15:07:00,74.43,74.43,74.412,74.43,13160000.0
2008-09-25 15:08:00,74.433,74.441,74.428,74.428,13010000.0
2008-09-25 15:09:00,74.456,74.456,74.434,74.434,9810000.0
2008-09-25 15:10:00,74.436,74.473,74.436,74.446,137360000.0
2008-09-25 15:11:00,74.435,74.467,74.435,74.465,66690000.0
2008-09-25 15:12:00,74.498,74.498,74.419,74.431,91230000.0
2008-09-25 15:13:00,74.443,74.456,74.434,74.434,11550000.0
2008-09-25 15:14:00,74.427,74.435,74.404,74.411,15260000.0
2008-09-25 15:15:00,74.396,74.439,74.396,74.439,12240000.0
2008-09-25 15:16:00,74.435,74.439,74.424,74.439,8460000.0
2008-09-25 15:17:00,74.439,74.452,74.439,74.445,75300000.0
2008-09-25 15:18:00,74.452,74.452,74.422,74.429,59960000.0
2008-09-25 15:19:00,74.423,74.434,74.419,74.426,70690000.0
2008-09-25 15:20:00,74.431,74.466,74.431,74.466,68960000.0
2008-09-25 15:21:00,74.461,74.461,74.436,74.447,96110000.0
2008-09-25 15:22:00,74.437,74.445,74.426,74.445,16380000.0
2008-09-25 15:23:00,74.425,74.445,74.422,74.445,13410000.0
2008-09-25 15:24:00,74.446,74.446,74.423,74.429,12050000.0
2008-09-25 15:25:00,74.435,74.444,74.418,74.434,15790000.0
2008-09-25 15:26:00,74.437,74.443,74.422,74.436,81090000.0
2008-09-25 15:27:00,74.453,74.465,74.442,74.442,12620000.0
2008-09-25 15:28:00,74.463,74.463,74.446,74.449,48050000.0
2008-09-25 15:29:00,74.448,74.448,74.403,74.409,76830000.0
2008-09-25 15:30:00,74.413,74.423,74.4,74.409,94040000.0
2008-09-25 15:31:00,74.398,74.425,74.376,74.376,14770000.0
2008-09-25 15:32:00,74.382,74.403,74.365,74.403,117980000.0
2008-09-25 15:33:00,74.397,74.431,74.38,74.399,116000000.0
2008-09-25 15:34:00,74.413,74.417,74.401,74.402,13560000.0
2008-09-25 15:35:00,74.411,74.425,74.403,74.411,13200000.0
2008-09-25 15:36:00,74.431,74.431,74.385,74.398,88520000.0
2008-09-25 15:37:00,74.387,74.41,74.387,74.404,69650000.0
2008-09-25 15:38:00,74.414,74.442,74.414,74.414,51410000.0
2008-09-25 15:39:00,74.442,74.442,74.42,74.428,14500000.0
2008-09-25 15:40:00,74.441,74.452,74.43,74.442,77060000.0
2008-09-25 15:41:00,74.461,74.463,74.435,74.435,9580000.0
2008-09-25 15:42:00,74.457,74.457,74.426,74.447,145500000.0
2008-09-25 15:43:00,74.456,74.473,74.436,74.465,114120000.0
2008-09-25 15:44:00,74.448,74.474,74.438,74.462,20720000.0
2008-09-25 15:45:00,74.465,74.484,74.462,74.484,15450000.0
2008-09-25 15:46:00,74.475,74.502,74.475,74.495,110930000.0
2008-09-25 15:47:00,74.486,74.501,74.471,74.501,130740000.0
2008-09-25 15:48:00,74.503,74.51,74.496,74.501,12260000.0
2008-09-25 15:49:00,74.498,74.531,74.498,74.52,16360000.0
2008-09-25 15:50:00,74.531,74.562,74.525,74.562,60310000.0
2008-09-25 15:51:00,74.551,74.551,74.529,74.548,105490000.0
2008-09-25 15:52:00,74.532,74.544,74.508,74.508,170940000.0
2008-09-25 15:53:00,74.541,74.546,74.526,74.528,10240000.0
2008-09-25 15:54:00,74.557,74.557,74.537,74.554,17740000.0
2008-09-25 15:55:00,74.524,74.556,74.524,74.556,15210000.0
2008-09-25 15:56:00,74.554,74.585,74.554,74.584,98150000.0
2008-09-25 15:57:00,74.589,74.592,74.566,74.592,15060000.0
2008-09-25 15:58:00,74.601,74.628,74.594,74.613,109970000.0
2008-09-25 15:59:00,74.611,74.636,74.606,74.621,138170000.0
2008-09-25 16:00:00,74.643,74.643,74.547,74.549,128260000.0
2008-09-25 16:01:00,74.554,74.591,74.543,74.558,102130000.0
2008-09-25 16:02:00,74.581,74.59,74.558,74.558,11310000.0
2008-09-25 16:03:00,74.576,74.58,74.554,74.58,15770000.0
2008-09-25 16:04:00,74.565,74.588,74.565,74.571,13340000.0
2008-09-25 16:05:00,74.565,74.614,74.565,74.612,55720000.0
2008-09-25 16:06:00,74.611,74.633,74.607,74.616,11690000.0
2008-09-25 16:07:00,74.632,74.718,74.632,74.718,8830000.0
2008-09-25 16:08:00,74.74,74.769,74.724,74.754,88040000.0
2008-09-25 16:09:00,74.782,74.782,74.725,74.771,101970000.0
2008-09-25 16:10:00,74.748,74.775,74.731,74.762,50620000.0
2008-09-25 16:11:00,74.77,74.775,74.75,74.765,129560000.0
2008-09-25 16:12:00,74.761,74.761,74.71,74.743,98140000.0
2008-09-25 16:13:00,74.751,74.768,74.743,74.768,14690000.0
2008-09-25 16:14:00,74.747,74.789,74.747,74.789,12090000.0
2008-09-25 16:15:00,74.81,74.874,74.806,74.851,71880000.0
2008-09-25 16:16:00,74.835,74.847,74.801,74.809,101890000.0
2008-09-25 16:17:00,74.772,74.8,74.754,74.8,13710000.0
2008-09-25 16:18:00,74.814,74.827,74.796,74.817,94570000.0
2008-09-25 16:19:00,74.838,74.852,74.817,74.83,74080000.0
2008-09-25 16:20:00,74.823,74.874,74.818,74.874,51210000.0
2008-09-25 16:21:00,74.882,74.882,74.817,74.827,58550000.0
2008-09-25 16:22:00,74.8,74.817,74.787,74.808,93120000.0
2008-09-25 16:23:00,74.821,74.821,74.783,74.81,62990000.0
2008-09-25 16:24:00,74.825,74.825,74.791,74.8,89360000.0
2008-09-25 16:25:00,74.79,74.81,74.78,74.78,108980000.0
2008-09-25 16:26:00,74.787,74.802,74.782,74.802,93410000.0
2008-09-25 16:27:00,74.811,74.811,74.776,74.783,61280000.0
2008-09-25 16:28:00,74.767,74.79,74.76,74.763,76230000.0
2008-09-25 16:29:00,74.753,74.753,74.731,74.745,12320000.0
2008-09-25 16:30:00,74.748,74.75,74.722,74.729,16200000.0
2008-09-25 16:31:00,74.726,74.739,74.713,74.726,12390000.0
2008-09-25 16:32:00,74.732,74.732,74.707,74.708,19190000.0
2008-09-25 16:33:00,74.72,74.72,74.679,74.688,20140000.0
2008-09-25 16:34:00,74.681,74.697,74.673,74.673,89860000.0
2008-09-25 16:35:00,74.695,74.695,74.665,74.679,120120000.0
2008-09-25 16:36:00,74.695,74.695,74.634,74.637,15640000.0
2008-09-25 16:37:00,74.645,74.677,74.645,74.673,114920000.0
2008-09-25 16:38:00,74.653,74.694,74.653,74.693,13790000.0
2008-09-25 16:39:00,74.678,74.696,74.659,74.667,107200000.0
2008-09-25 16:40:00,74.679,74.719,74.679,74.713,87520000.0
2008-09-25 16:41:00,74.703,74.703,74.657,74.678,112960000.0
2008-09-25 16:42:00,74.694,74.697,74.68,74.693,12890000.0
2008-09-25 16:43:00,74.71,74.71,74.681,74.681,14830000.0
2008-09-25 16:44:00,74.681,74.708,74.676,74.708,12210000.0
2008-09-25 16:45:00,74.713,74.713,74.675,74.68,90330000.0
2008-09-25 16:46:00,74.67,74.704,74.67,74.696,58740000.0
2008-09-25 16:47:00,74.692,74.714,74.692,74.702,14090000.0
2008-09-25 16:48:00,74.713,74.713,74.689,74.689,9060000.0
2008-09-25 16:49:00,74.684,74.711,74.684,74.709,76390000.0
2008-09-25 16:50:00,74.695,74.711,74.693,74.693,15450000.0
2008-09-25 16:51:00,74.721,74.721,74.675,74.675,7940000.0
2008-09-25 16:52:00,74.697,74.702,74.682,74.682,101650000.0
2008-09-25 16:53:00,74.695,74.713,74.695,74.71,9850000.0
2008-09-25 16:54:00,74.736,74.751,74.714,74.751,84790000.0
2008-09-25 16:55:00,74.742,74.742,74.711,74.719,88000000.0
2008-09-25 16:56:00,74.715,74.731,74.714,74.714,15030000.0
2008-09-25 16:57:00,74.718,74.718,74.681,74.681,11460000.0
2008-09-25 16:58:00,74.693,74.725,74.686,74.716,13190000.0
2008-09-25 16:59:00,74.725,74.771,74.711,74.771,12240000.0
2008-09-25 17:00:00,74.779,74.779,74.727,74.737,97560000.0
2008-09-25 17:01:00,74.73,74.731,74.704,74.712,122670000.0
2008-09-25 17:02:00,74.732,74.748,74.723,74.736,22850000.0
2008-09-25 17:03:00,74.758,74.758,74.717,74.717,9060000.0
2008-09-25 17:04:00,74.698,74.721,74.685,74.716,68140000.0
2008-09-25 17:05:00,74.705,74.713,74.695,74.705,117270000.0
2008-09-25 17:06:00,74.722,74.722,74.696,74.704,13040000.0
2008-09-25 17:07:00,74.712,74.743,74.712,74.739,9050000.0
2008-09-25 17:08:00,74.734,74.734,74.709,74.722,7890000.0
2008-09-25 17:09:00,74.728,74.728,74.698,74.712,101440000.0
2008-09-25 17:10:00,74.715,74.751,74.713,74.751,13530000.0
2008-09-25 17:11:00,74.76,74.76,74.715,74.734,73640000.0
2008-09-25 17:12:00,74.742,74.742,74.704,74.725,65970000.0
2008-09-25 17:13:00,74.739,74.759,74.723,74.748,47820000.0
2008-09-25 17:14:00,74.76,74.78,74.751,74.776,55680000.0
2008-09-25 17:15:00,74.794,74.794,74.769,74.773,7880000.0
2008-09-25 17:16:00,74.775,74.78,74.745,74.773,66130000.0
2008-09-25 17:17:00,74.76,74.78,74.746,74.759,65070000.0
2008-09-25 17:18:00,74.765,74.765,74.735,74.735,7900000.0
2008-09-25 17:19:00,74.75,74.762,74.745,74.758,66750000.0
2008-09-25 17:20:00,74.751,74.78,74.739,74.75,60450000.0
2008-09-25 17:21:00,74.738,74.752,74.735,74.748,82520000.0
2008-09-25 17:22:00,74.761,74.764,74.742,74.749,13560000.0
2008-09-25 17:23:00,74.744,74.77,74.744,74.756,86030000.0
2008-09-25 17:24:00,74.782,74.795,74.757,74.768,87290000.0
2008-09-25 17:25:00,74.748,74.771,74.748,74.767,14120000.0
2008-09-25 17:26:00,74.763,74.774,74.751,74.765,14860000.0
2008-09-25 17:27:00,74.793,74.797,74.773,74.773,12200000.0
2008-09-25 17:28:00,74.752,74.788,74.748,74.788,11340000.0
2008-09-25 17:29:00,74.815,74.826,74.795,74.795,9410000.0
2008-09-25 17:30:00,74.806,74.811,74.783,74.807,47340000.0
2008-09-25 17:31:00,74.802,74.831,74.795,74.818,117370000.0
2008-09-25 17:32:00,74.825,74.852,74.821,74.852,11320000.0
2008-09-25 17:33:00,74.853,74.853,74.815,74.845,64710000.0
2008-09-25 17:34:00,74.885,74.894,74.867,74.868,13520000.0
2008-09-25 17:35:00,74.882,74.892,74.861,74.869,14140000.0
2008-09-25 17:36:00,74.893,74.893,74.856,74.861,116220000.0
2008-09-25 17:37:00,74.872,74.872,74.845,74.852,33960000.0
2008-09-25 17:38:00,74.857,74.877,74.854,74.87,19380000.0
2008-09-25 17:39:00,74.874,74.874,74.844,74.849,12070000.0
2008-09-25 17:40:00,74.86,74.883,74.848,74.881,11840000.0
2008-09-25 17:41:00,74.887,74.913,74.882,74.913,13940000.0
2008-09-25 17:42:00,74.865,74.907,74.865,74.907,19410000.0
2008-09-25 17:43:00,74.877,74.892,74.86,74.868,30320000.0
2008-09-25 17:44:00,74.884,74.884,74.836,74.858,89100000.0
2008-09-25 17:45:00,74.866,74.875,74.83,74.875,101220000.0
2008-09-25 17:46:00,74.873,74.877,74.863,74.872,12860000.0
2008-09-25 17:47:00,74.872,74.881,74.849,74.864,45460000.0
2008-09-25 17:48:00,74.874,74.874,74.83,74.838,55480000.0
2008-09-25 17:49:00,74.851,74.863,74.839,74.853,13200000.0
2008-09-25 17:50:00,74.832,74.845,74.824,74.835,104360000.0
2008-09-25 17:51:00,74.845,74.845,74.817,74.822,79170000.0
2008-09-25 17:52:00,74.805,74.816,74.799,74.812,14880000.0
2008-09-25 17:53:00,74.779,74.801,74.772,74.788,84830000.0
2008-09-25 17:54:00,74.792,74.792,74.769,74.784,52230000.0
2008-09-25 17:55:00,74.784,74.799,74.784,74.798,11910000.0
2008-09-25 17:56:00,74.778,74.778,74.765,74.765,10530000.0
2008-09-25 17:57:00,74.787,74.803,74.769,74.786,48440000.0
2008-09-25 17:58:00,74.788,74.81,74.788,74.81,7370000.0
2008-09-25 17:59:00,74.781,74.785,74.749,74.749,18070000.0
2008-09-25 18:00:00,74.773,74.773,74.745,74.75,50430000.0
2008-09-25 18:01:00,74.738,74.76,74.738,74.749,55370000.0
2008-09-25 18:02:00,74.761,74.761,74.735,74.754,19030000.0
2008-09-25 18:03:00,74.762,74.762,74.717,74.717,18130000.0
2008-09-25 18:04:00,74.719,74.719,74.698,74.705,9210000.0
2008-09-25 18:05:00,74.714,74.751,74.711,74.749,12020000.0
2008-09-25 18:06:00,74.755,74.76,74.737,74.756,88040000.0
2008-09-25 18:07:00,74.729,74.753,74.729,74.752,70890000.0
2008-09-25 18:08:00,74.729,74.75,74.725,74.75,13520000.0
2008-09-25 18:09:00,74.763,74.768,74.732,74.744,10420000.0
2008-09-25 18:10:00,74.776,74.784,74.763,74.772,12440000.0
2008-09-25 18:11:00,74.798,74.826,74.798,74.826,10150000.0
2008-09-25 18:12:00,74.842,74.842,74.786,74.791,70270000.0
2008-09-25 18:13:00,74.811,74.831,74.803,74.817,61630000.0
2008-09-25 18:14:00,74.795,74.824,74.791,74.791,36210000.0
2008-09-25 18:15:00,74.823,74.823,74.782,74.782,79740000.0
2008-09-25 18:16:00,74.795,74.803,74.777,74.787,16610000.0
2008-09-25 18:17:00,74.776,74.788,74.758,74.778,64610000.0
2008-09-25 18:18:00,74.779,74.81,74.779,74.81,7710000.0
2008-09-25 18:19:00,74.816,74.846,74.809,74.837,16750000.0
2008-09-25 18:20:00,74.848,74.861,74.834,74.834,17630000.0
2008-09-25 18:21:00,74.842,74.842,74.792,74.792,17700000.0
2008-09-25 18:22:00,74.803,74.808,74.783,74.785,13790000.0
2008-09-25 18:23:00,74.806,74.816,74.794,74.794,14540000.0
2008-09-25 18:24:00,74.812,74.812,74.791,74.791,12480000.0
2008-09-25 18:25:00,74.81,74.816,74.794,74.794,15900000.0
2008-09-25 18:26:00,74.792,74.792,74.765,74.771,10570000.0
2008-09-25 18:27:00,74.786,74.805,74.781,74.805,13760000.0
2008-09-25 18:28:00,74.799,74.806,74.784,74.797,68890000.0
2008-09-25 18:29:00,74.791,74.812,74.791,74.791,131540000.0
2008-09-25 18:30:00,74.807,74.823,74.786,74.823,118060000.0
2008-09-25 18:31:00,74.813,74.831,74.813,74.815,9060000.0
2008-09-25 18:32:00,74.835,74.847,74.822,74.822,10010000.0
2008-09-25 18:33:00,74.843,74.843,74.812,74.824,85480000.0
2008-09-25 18:34:00,74.819,74.833,74.819,74.833,12390000.0
2008-09-25 18:35:00,74.832,74.844,74.811,74.815,14690000.0
2008-09-25 18:36:00,74.834,74.834,74.802,74.802,13330000.0
2008-09-25 18:37:00,74.805,74.822,74.799,74.819,12960000.0
2008-09-25 18:38:00,74.799,74.802,74.787,74.788,13560000.0
2008-09-25 18:39:00,74.796,74.796,74.775,74.789,86230000.0
2008-09-25 18:40:00,74.805,74.805,74.783,74.783,84860000.0
2008-09-25 18:41:00,74.791,74.82,74.791,74.816,69740000.0
2008-09-25 18:42:00,74.834,74.836,74.811,74.811,94410000.0
2008-09-25 18:43:00,74.821,74.832,74.812,74.812,76140000.0
2008-09-25 18:44:00,74.82,74.822,74.796,74.807,19990000.0
2008-09-25 18:45:00,74.818,74.821,74.795,74.819,66520000.0
2008-09-25 18:46:00,74.794,74.823,74.794,74.823,126890000.0
2008-09-25 18:47:00,74.801,74.824,74.801,74.809,101120000.0
2008-09-25 18:48:00,74.821,74.833,74.806,74.833,9960000.0
2008-09-25 18:49:00,74.809,74.843,74.809,74.843,65710000.0
2008-09-25 18:50:00,74.824,74.842,74.824,74.84,9610000.0
2008-09-25 18:51:00,74.831,74.831,74.817,74.821,18860000.0
2008-09-25 18:52:00,74.86,74.906,74.86,74.89,11280000.0
2008-09-25 18:53:00,74.887,74.91,74.878,74.904,11500000.0
2008-09-25 18:54:00,74.904,74.904,74.882,74.882,17620000.0
2008-09-25 18:55:00,74.884,74.905,74.87,74.902,19150000.0
2008-09-25 18:56:00,74.891,74.904,74.885,74.894,12770000.0
2008-09-25 18:57:00,74.913,74.933,74.902,74.933,22620000.0
2008-09-25 18:58:00,74.918,74.956,74.902,74.956,15970000.0
2008-09-25 18:59:00,74.949,74.96,74.929,74.96,12200000.0
2008-09-25 19:00:00,74.983,74.983,74.952,74.97,57440000.0
2008-09-25 19:01:00,74.977,75.022,74.975,75.021,13900000.0
2008-09-25 19:02:00,75.032,75.032,75.006,75.009,12300000.0
2008-09-25 19:03:00,75.035,75.038,75.023,75.023,10520000.0
2008-09-25 19:04:00,75.032,75.063,75.032,75.057,41610000.0
2008-09-25 19:05:00,75.028,75.034,74.977,74.977,14840000.0
2008-09-25 19:06:00,74.993,74.993,74.937,74.95,68560000.0
2008-09-25 19:07:00,74.943,74.97,74.943,74.944,55800000.0
2008-09-25 19:08:00,74.95,74.974,74.939,74.974,16750000.0
2008-09-25 19:09:00,74.973,74.973,74.938,74.94,61050000.0
2008-09-25 19:10:00,74.95,74.95,74.885,74.885,9100000.0
2008-09-25 19:11:00,74.872,74.889,74.864,74.887,11650000.0
2008-09-25 19:12:00,74.909,74.924,74.897,74.91,13600000.0
2008-09-25 19:13:00,74.939,74.941,74.912,74.912,14360000.0
2008-09-25 19:14:00,74.924,74.924,74.853,74.853,150900000.0
2008-09-25 19:15:00,74.872,74.91,74.849,74.877,83670000.0
2008-09-25 19:16:00,74.894,74.894,74.867,74.879,18600000.0
2008-09-25 19:17:00,74.902,74.909,74.863,74.879,16140000.0
2008-09-25 19:18:00,74.893,74.933,74.86,74.927,30240000.0
2008-09-25 19:19:00,74.927,74.927,74.903,74.923,44430000.0
2008-09-25 19:20:00,74.901,74.924,74.901,74.924,84000000.0
2008-09-25 19:21:00,74.933,74.933,74.904,74.923,121930000.0
2008-09-25 19:22:00,74.947,74.97,74.938,74.97,38880000.0
2008-09-25 19:23:00,74.958,74.98,74.958,74.98,6990000.0
2008-09-25 19:24:00,74.994,74.994,74.964,74.978,27540000.0
2008-09-25 19:25:00,74.962,74.962,74.939,74.957,42330000.0
2008-09-25 19:26:00,74.95,74.962,74.948,74.962,9590000.0
2008-09-25 19:27:00,74.97,74.97,74.946,74.946,9390000.0
2008-09-25 19:28:00,74.944,74.984,74.944,74.984,138240000.0
2008-09-25 19:29:00,74.963,74.991,74.963,74.969,87380000.0
2008-09-25 19:30:00,75.003,75.004,74.974,75.003,16230000.0
2008-09-25 19:31:00,74.992,75.02,74.988,75.015,109430000.0
2008-09-25 19:32:00,75.011,75.022,74.997,75.022,11780000.0
2008-09-25 19:33:00,75.028,75.032,75.003,75.003,17170000.0
2008-09-25 19:34:00,75.016,75.022,75.002,75.007,42680000.0
2008-09-25 19:35:00,75.023,75.028,75.012,75.017,15260000.0
2008-09-25 19:36:00,75.04,75.049,75.033,75.033,15600000.0
2008-09-25 19:37:00,75.041,75.051,75.024,75.031,44700000.0
2008-09-25 19:38:00,75.023,75.046,75.023,75.038,18400000.0
2008-09-25 19:39:00,75.075,75.082,75.06,75.082,16910000.0
2008-09-25 19:40:00,75.097,75.12,75.084,75.084,47810000.0
2008-09-25 19:41:00,75.093,75.114,75.093,75.095,9840000.0
2008-09-25 19:42:00,75.119,75.127,75.11,75.119,18310000.0
2008-09-25 19:43:00,75.107,75.117,75.086,75.086,14490000.0
2008-09-25 19:44:00,75.088,75.096,75.008,75.013,91270000.0
2008-09-25 19:45:00,75.052,75.065,75.038,75.065,12800000.0
2008-09-25 19:46:00,75.065,75.094,75.054,75.088,101380000.0
2008-09-25 19:47:00,75.1,75.103,75.072,75.086,14870000.0
2008-09-25 19:48:00,75.091,75.091,75.075,75.085,13750000.0
2008-09-25 19:49:00,75.091,75.113,75.091,75.102,9230000.0
2008-09-25 19:50:00,75.069,75.081,75.056,75.06,103030000.0
2008-09-25 19:51:00,75.064,75.078,75.055,75.069,18030000.0
2008-09-25 19:52:00,75.035,75.053,75.007,75.028,73080000.0
2008-09-25 19:53:00,75.001,75.035,75.001,75.034,10930000.0
2008-09-25 19:54:00,75.045,75.045,75.02,75.036,13690000.0
2008-09-25 19:55:00,75.025,75.042,75.021,75.03,27650000.0
2008-09-25 19:56:00,75.029,75.038,75.023,75.026,12590000.0
2008-09-25 19:57:00,75.039,75.039,74.995,75.012,76040000.0
2008-09-25 19:58:00,74.976,74.999,74.967,74.996,132960000.0
2008-09-25 19:59:00,75.017,75.033,75.007,75.027,86150000.0
2008-09-25 20:00:00,75.04,75.04,75.003,75.021,14270000.0
2008-09-25 20:01:00,75.036,75.036,75.015,75.026,76600000.0
2008-09-25 20:02:00,75.01,75.01,74.985,74.997,92430000.0
2008-09-25 20:03:00,75.006,75.006,74.962,75.001,16980000.0
2008-09-25 20:04:00,75.018,75.032,75.013,75.026,50210000.0
2008-09-25 20:05:00,75.016,75.016,74.99,74.994,9390000.0
2008-09-25 20:06:00,74.995,75.001,74.992,75.0,13150000.0
2008-09-25 20:07:00,74.983,74.992,74.964,74.992,10530000.0
2008-09-25 20:08:00,74.986,74.991,74.975,74.985,78330000.0
2008-09-25 20:09:00,74.989,74.991,74.965,74.967,16760000.0
2008-09-25 20:10:00,74.955,74.973,74.933,74.933,82300000.0
2008-09-25 20:11:00,74.941,74.95,74.92,74.95,13190000.0
2008-09-25 20:12:00,74.975,74.975,74.938,74.951,46380000.0
2008-09-25 20:13:00,74.975,74.975,74.944,74.954,20110000.0
2008-09-25 20:14:00,74.924,74.928,74.881,74.881,12580000.0
2008-09-25 20:15:00,74.912,74.923,74.893,74.923,9960000.0
2008-09-25 20:16:00,74.904,74.917,74.898,74.917,18690000.0
2008-09-25 20:17:00,74.895,74.901,74.847,74.848,15100000.0
2008-09-25 20:18:00,74.86,74.86,74.807,74.839,73110000.0
2008-09-25 20:19:00,74.855,74.887,74.837,74.883,64740000.0
2008-09-25 20:20:00,74.91,74.929,74.905,74.925,23040000.0
2008-09-25 20:21:00,74.926,74.926,74.873,74.873,9440000.0
2008-09-25 20:22:00,74.843,74.875,74.828,74.86,18060000.0
2008-09-25 20:23:00,74.859,74.877,74.854,74.877,15640000.0
2008-09-25 20:24:00,74.913,74.913,74.867,74.884,73280000.0
2008-09-25 20:25:00,74.874,74.88,74.861,74.871,25180000.0
2008-09-25 20:26:00,74.88,74.909,74.878,74.884,116970000.0
2008-09-25 20:27:00,74.907,74.919,74.879,74.919,92350000.0
2008-09-25 20:28:00,74.922,74.955,74.912,74.927,124210000.0
2008-09-25 20:29:00,74.923,74.951,74.919,74.946,131500000.0
2008-09-25 20:30:00,74.958,74.958,74.933,74.953,123540000.0
2008-09-25 20:31:00,74.944,74.968,74.934,74.968,118270000.0
2008-09-25 20:32:00,74.956,74.977,74.954,74.963,59440000.0
2008-09-25 20:33:00,74.973,74.973,74.929,74.956,35910000.0
2008-09-25 20:34:00,74.947,74.975,74.939,74.961,51510000.0
2008-09-25 20:35:00,74.976,74.977,74.951,74.964,137220000.0
2008-09-25 20:36:00,74.946,74.974,74.919,74.929,88520000.0
2008-09-25 20:37:00,74.932,74.957,74.932,74.951,120720000.0
2008-09-25 20:38:00,74.951,74.951,74.925,74.934,109880000.0
2008-09-25 20:39:00,74.929,74.929,74.876,74.886,113230000.0
2008-09-25 20:40:00,74.902,74.92,74.896,74.897,87620000.0
2008-09-25 20:41:00,74.918,74.932,74.901,74.919,103100000.0
2008-09-25 20:42:00,74.934,74.934,74.895,74.895,115540000.0
2008-09-25 20:43:00,74.903,74.907,74.891,74.907,72230000.0
2008-09-25 20:44:00,74.879,74.893,74.865,74.865,126810000.0
2008-09-25 20:45:00,74.894,74.894,74.871,74.893,101880000.0
2008-09-25 20:46:00,74.871,74.9,74.871,74.897,78970000.0
2008-09-25 20:47:00,74.892,74.905,74.887,74.887,116760000.0
2008-09-25 20:48:00,74.901,74.908,74.897,74.897,95210000.0
2008-09-25 20:49:00,74.879,74.918,74.87,74.87,118940000.0
2008-09-25 20:50:00,74.884,74.884,74.837,74.842,108620000.0
2008-09-25 20:51:00,74.848,74.848,74.793,74.846,97640000.0
2008-09-25 20:52:00,74.822,74.822,74.739,74.744,58020000.0
2008-09-25 20:53:00,74.723,74.761,74.687,74.7,61470000.0
2008-09-25 20:54:00,74.701,74.755,74.699,74.729,77530000.0
2008-09-25 20:55:00,74.738,74.738,74.687,74.687,110310000.0
2008-09-25 20:56:00,74.698,74.701,74.676,74.691,85700000.0
2008-09-25 20:57:00,74.703,74.708,74.674,74.686,12650000.0
2008-09-25 20:58:00,74.704,74.741,74.704,74.724,54850000.0
2008-09-25 20:59:00,74.712,74.737,74.712,74.737,113960000.0
2008-09-25 21:00:00,74.754,74.76,74.744,74.759,94910000.0
2008-09-25 21:01:00,74.765,74.775,74.754,74.759,59160000.0
2008-09-25 21:02:00,74.767,74.772,74.754,74.764,38680000.0
2008-09-25 21:03:00,74.776,74.776,74.761,74.771,55400000.0
2008-09-25 21:04:00,74.771,74.775,74.763,74.763,12100000.0
2008-09-25 21:05:00,74.764,74.764,74.75,74.75,111810000.0
2008-09-25 21:06:00,74.776,74.776,74.742,74.742,111810000.0
2008-09-25 21:07:00,74.732,74.751,74.732,74.746,109400000.0
2008-09-25 21:08:00,74.74,74.754,74.74,74.742,105090000.0
2008-09-25 21:09:00,74.776,74.776,74.746,74.756,72740000.0
2008-09-25 21:10:00,74.751,74.769,74.751,74.767,57070000.0
2008-09-25 21:11:00,74.759,74.765,74.754,74.756,80450000.0
2008-09-25 21:12:00,74.765,74.765,74.708,74.714,69460000.0
2008-09-25 21:13:00,74.716,74.716,74.71,74.711,68450000.0
2008-09-25 21:14:00,74.717,74.717,74.709,74.71,55900000.0
2008-09-25 21:15:00,74.732,74.732,74.656,74.656,102660000.0
2008-09-25 21:16:00,74.651,74.678,74.651,74.654,132260000.0
2008-09-25 21:17:00,74.659,74.673,74.658,74.673,128460000.0
2008-09-25 21:18:00,74.69,74.69,74.663,74.667,83800000.0
2008-09-25 21:19:00,74.679,74.696,74.675,74.69,82220000.0
2008-09-25 21:20:00,74.702,74.705,74.694,74.696,112070000.0
2008-09-25 21:21:00,74.713,74.713,74.692,74.707,125340000.0
2008-09-25 21:22:00,74.697,74.7,74.682,74.689,115040000.0
2008-09-25 21:23:00,74.7,74.713,74.692,74.707,55370000.0
2008-09-25 21:24:00,74.721,74.721,74.679,74.688,68360000.0
2008-09-25 21:25:00,74.702,74.718,74.684,74.684,81940000.0
2008-09-25 21:26:00,74.688,74.701,74.688,74.692,149530000.0
2008-09-25 21:27:00,74.701,74.703,74.686,74.688,167590000.0
2008-09-25 21:28:00,74.697,74.699,74.68,74.68,107250000.0
2008-09-25 21:29:00,74.686,74.69,74.667,74.667,73230000.0
2008-09-25 21:30:00,74.696,74.707,74.677,74.707,104280000.0
2008-09-25 21:31:00,74.703,74.704,74.688,74.688,86110000.0
2008-09-25 21:32:00,74.694,74.694,74.678,74.683,82270000.0
2008-09-25 21:33:00,74.702,74.712,74.683,74.701,144610000.0
2008-09-25 21:34:00,74.688,74.692,74.667,74.677,142090000.0
2008-09-25 21:35:00,74.685,74.691,74.667,74.676,94170000.0
2008-09-25 21:36:00,74.692,74.694,74.679,74.681,138020000.0
2008-09-25 21:37:00,74.69,74.718,74.69,74.693,110190000.0
2008-09-25 21:38:00,74.702,74.706,74.696,74.706,73740000.0
2008-09-25 21:39:00,74.729,74.73,74.713,74.713,61330000.0
2008-09-25 21:40:00,74.715,74.715,74.699,74.704,67780000.0
2008-09-25 21:41:00,74.712,74.712,74.7,74.7,114520000.0
2008-09-25 21:42:00,74.709,74.709,74.687,74.705,60300000.0
2008-09-25 21:43:00,74.699,74.716,74.699,74.708,107500000.0
2008-09-25 21:44:00,74.713,74.713,74.682,74.682,61010000.0
2008-09-25 21:45:00,74.722,74.722,74.694,74.694,113190000.0
2008-09-25 21:46:00,74.678,74.688,74.678,74.688,76220000.0
2008-09-25 21:47:00,74.68,74.688,74.679,74.679,93490000.0
2008-09-25 21:48:00,74.701,74.701,74.662,74.677,82640000.0
2008-09-25 21:49:00,74.687,74.699,74.664,74.664,88440000.0
2008-09-25 21:50:00,74.646,74.646,74.631,74.638,78580000.0
2008-09-25 21:51:00,74.657,74.661,74.631,74.656,110950000.0
2008-09-25 21:52:00,74.675,74.719,74.675,74.719,88640000.0
2008-09-25 21:53:00,74.735,74.74,74.724,74.737,103270000.0
2008-09-25 21:54:00,74.733,74.763,74.733,74.733,59850000.0
2008-09-25 21:55:00,74.736,74.739,74.709,74.715,44780000.0
2008-09-25 21:56:00,74.696,74.696,74.67,74.679,95760000.0
2008-09-25 21:57:00,74.691,74.706,74.676,74.695,65540000.0
2008-09-25 21:58:00,74.702,74.715,74.696,74.701,89240000.0
2008-09-25 21:59:00,74.685,74.688,74.678,74.683,109520000.0
2008-09-25 22:00:00,74.707,74.707,74.679,74.679,103830000.0
2008-09-25 22:01:00,74.687,74.687,74.678,74.687,57440000.0
2008-09-25 22:02:00,74.668,74.691,74.668,74.688,82180000.0
2008-09-25 22:03:00,74.713,74.713,74.691,74.691,83050000.0
2008-09-25 22:04:00,74.695,74.699,74.689,74.69,117160000.0
2008-09-25 22:05:00,74.682,74.688,74.677,74.684,88680000.0
2008-09-25 22:06:00,74.702,74.702,74.695,74.695,5070000.0
2008-09-25 22:08:00,74.677,74.679,74.674,74.676,74850000.0
2008-09-25 22:09:00,74.692,74.697,74.681,74.681,124190000.0
2008-09-25 22:10:00,74.672,74.684,74.67,74.682,99140000.0
2008-09-25 22:11:00,74.674,74.682,74.667,74.676,117880000.0
2008-09-25 22:12:00,74.7,74.705,74.687,74.687,128820000.0
2008-09-25 22:14:00,74.699,74.7,74.697,74.698,70520000.0
2008-09-25 22:15:00,74.714,74.714,74.7,74.708,123310000.0
2008-09-25 22:16:00,74.701,74.707,74.7,74.7,70110000.0
2008-09-25 22:18:00,74.722,74.722,74.696,74.7,79060000.0
2008-09-25 22:19:00,74.69,74.698,74.689,74.695,107190000.0
2008-09-25 22:20:00,74.706,74.71,74.705,74.709,67240000.0
2008-09-25 22:21:00,74.725,74.725,74.703,74.711,96820000.0
2008-09-25 22:23:00,74.718,74.727,74.718,74.727,69520000.0
2008-09-25 22:24:00,74.753,74.753,74.726,74.732,101780000.0
2008-09-25 22:25:00,74.724,74.745,74.724,74.729,69240000.0
2008-09-25 22:26:00,74.743,74.743,74.733,74.733,89670000.0
2008-09-25 22:27:00,74.757,74.757,74.731,74.731,102570000.0
2008-09-25 22:28:00,74.718,74.727,74.718,74.727,102920000.0
2008-09-25 22:29:00,74.718,74.723,74.716,74.718,77700000.0
2008-09-25 22:30:00,74.735,74.735,74.721,74.721,74530000.0
2008-09-25 22:31:00,74.726,74.726,74.714,74.714,65080000.0
2008-09-25 22:32:00,74.717,74.733,74.713,74.728,77120000.0
2008-09-25 22:33:00,74.758,74.76,74.752,74.754,82960000.0
2008-09-25 22:35:00,74.735,74.736,74.727,74.736,110010000.0
2008-09-25 22:36:00,74.764,74.764,74.735,74.763,85700000.0
2008-09-25 22:37:00,74.745,74.746,74.731,74.746,60200000.0
2008-09-25 22:38:00,74.76,74.775,74.76,74.76,54390000.0
2008-09-25 22:39:00,74.787,74.787,74.763,74.786,106370000.0
2008-09-25 22:40:00,74.783,74.787,74.779,74.786,148430000.0
2008-09-25 22:42:00,74.81,74.81,74.769,74.773,98070000.0
2008-09-25 22:43:00,74.784,74.805,74.784,74.797,91960000.0
2008-09-25 22:44:00,74.808,74.823,74.807,74.81,109380000.0
2008-09-25 22:45:00,74.835,74.835,74.812,74.819,99480000.0
2008-09-25 22:46:00,74.834,74.898,74.831,74.888,61720000.0
2008-09-25 22:47:00,74.902,74.902,74.856,74.881,53230000.0
2008-09-25 22:48:00,74.902,74.902,74.847,74.847,50940000.0
2008-09-25 22:49:00,74.85,74.853,74.841,74.853,54460000.0
2008-09-25 22:50:00,74.851,74.863,74.825,74.848,77140000.0
2008-09-25 22:51:00,74.882,74.882,74.854,74.854,68310000.0
2008-09-25 22:52:00,74.839,74.847,74.838,74.838,94680000.0
2008-09-25 22:53:00,74.843,74.843,74.811,74.822,51540000.0
2008-09-25 22:54:00,74.826,74.826,74.811,74.818,54720000.0
2008-09-25 22:55:00,74.835,74.842,74.819,74.825,94260000.0
2008-09-25 22:56:00,74.819,74.827,74.818,74.818,79360000.0
2008-09-25 22:57:00,74.839,74.844,74.832,74.844,78520000.0
2008-09-25 22:58:00,74.836,74.844,74.836,74.844,82710000.0
2008-09-25 22:59:00,74.833,74.836,74.83,74.835,55620000.0
2008-09-25 23:00:00,74.859,74.859,74.79,74.804,38590000.0
2008-09-25 23:01:00,74.819,74.832,74.811,74.817,75010000.0
2008-09-25 23:02:00,74.826,74.826,74.82,74.821,73780000.0
2008-09-25 23:03:00,74.827,74.843,74.824,74.843,79350000.0
2008-09-25 23:04:00,74.827,74.827,74.812,74.812,33780000.0
2008-09-25 23:05:00,74.816,74.818,74.81,74.81,109100000.0
2008-09-25 23:06:00,74.826,74.828,74.809,74.828,119090000.0
2008-09-25 23:07:00,74.819,74.833,74.812,74.826,89470000.0
2008-09-25 23:08:00,74.816,74.821,74.81,74.819,55490000.0
2008-09-25 23:09:00,74.843,74.843,74.782,74.782,99990000.0
2008-09-25 23:10:00,74.796,74.812,74.791,74.807,89650000.0
2008-09-25 23:11:00,74.797,74.8,74.762,74.762,56940000.0
2008-09-25 23:12:00,74.775,74.775,74.752,74.752,39160000.0
2008-09-25 23:13:00,74.73,74.743,74.727,74.73,47340000.0
2008-09-25 23:14:00,74.748,74.755,74.733,74.733,13760000.0
2008-09-25 23:15:00,74.772,74.772,74.727,74.727,21460000.0
2008-09-25 23:16:00,74.735,74.735,74.718,74.735,54370000.0
2008-09-25 23:17:00,74.731,74.752,74.727,74.752,40980000.0
2008-09-25 23:18:00,74.776,74.776,74.756,74.757,68200000.0
2008-09-25 23:19:00,74.765,74.767,74.759,74.76,105220000.0
2008-09-25 23:20:00,74.731,74.752,74.731,74.747,46550000.0
2008-09-25 23:21:00,74.763,74.763,74.735,74.754,32900000.0
2008-09-25 23:22:00,74.748,74.749,74.732,74.732,70920000.0
2008-09-25 23:23:00,74.741,74.753,74.733,74.748,62280000.0
2008-09-25 23:24:00,74.769,74.769,74.705,74.705,93100000.0
2008-09-25 23:25:00,74.708,74.717,74.708,74.717,73880000.0
2008-09-25 23:27:00,74.729,74.729,74.716,74.716,14860000.0
2008-09-25 23:28:00,74.702,74.706,74.697,74.706,41980000.0
2008-09-25 23:29:00,74.695,74.706,74.695,74.706,38010000.0
2008-09-25 23:30:00,74.713,74.716,74.7,74.701,41850000.0
2008-09-25 23:31:00,74.704,74.704,74.692,74.697,39850000.0
2008-09-25 23:33:00,74.713,74.714,74.709,74.709,9210000.0
2008-09-25 23:34:00,74.699,74.706,74.699,74.704,37370000.0
2008-09-25 23:35:00,74.698,74.707,74.698,74.701,64460000.0
2008-09-25 23:36:00,74.717,74.717,74.71,74.71,41350000.0
2008-09-25 23:37:00,74.718,74.72,74.717,74.719,60900000.0
2008-09-25 23:39:00,74.746,74.746,74.732,74.732,39290000.0
2008-09-25 23:40:00,74.747,74.79,74.747,74.761,70620000.0
2008-09-25 23:41:00,74.749,74.75,74.746,74.748,80350000.0
2008-09-25 23:42:00,74.785,74.785,74.78,74.78,47350000.0
2008-09-25 23:44:00,74.736,74.737,74.735,74.736,29380000.0
2008-09-25 23:45:00,74.762,74.762,74.729,74.729,15030000.0
2008-09-25 23:46:00,74.737,74.74,74.73,74.731,47060000.0
2008-09-25 23:47:00,74.735,74.735,74.728,74.735,95080000.0
2008-09-25 23:48:00,74.753,74.753,74.731,74.731,36190000.0
2008-09-25 23:50:00,74.75,74.757,74.749,74.75,107860000.0
2008-09-25 23:51:00,74.763,74.763,74.737,74.75,84730000.0
2008-09-25 23:52:00,74.759,74.759,74.751,74.756,36100000.0
2008-09-25 23:53:00,74.751,74.757,74.751,74.757,26530000.0
2008-09-25 23:54:00,74.777,74.777,74.751,74.751,41020000.0
2008-09-25 23:55:00,74.756,74.756,74.748,74.756,115220000.0
2008-09-25 23:57:00,74.786,74.786,74.781,74.781,72090000.0
2008-09-25 23:58:00,74.748,74.756,74.748,74.755,46790000.0
2008-09-25 23:59:00,74.77,74.77,74.765,74.766,62980000.0
2008-09-26 00:00:00,74.784,74.784,74.761,74.776,99350000.0
2008-09-26 00:01:00,74.766,74.775,74.766,74.775,67020000.0
2008-09-26 00:02:00,74.806,74.806,74.791,74.791,76280000.0
2008-09-26 00:03:00,74.825,74.825,74.763,74.763,105900000.0
2008-09-26 00:04:00,74.764,74.773,74.753,74.753,124110000.0
2008-09-26 00:05:00,74.76,74.764,74.753,74.753,75780000.0
2008-09-26 00:06:00,74.774,74.779,74.772,74.772,85400000.0
2008-09-26 00:07:00,74.756,74.756,74.741,74.746,97960000.0
2008-09-26 00:08:00,74.734,74.734,74.71,74.71,68940000.0
2008-09-26 00:09:00,74.735,74.735,74.706,74.708,109470000.0
2008-09-26 00:10:00,74.695,74.697,74.688,74.688,67690000.0
2008-09-26 00:11:00,74.672,74.672,74.611,74.621,75270000.0
2008-09-26 00:12:00,74.629,74.651,74.618,74.621,82080000.0
2008-09-26 00:13:00,74.61,74.617,74.61,74.617,78630000.0
2008-09-26 00:14:00,74.628,74.635,74.623,74.635,71240000.0
2008-09-26 00:15:00,74.656,74.656,74.634,74.638,72130000.0
2008-09-26 00:16:00,74.628,74.637,74.628,74.635,80490000.0
2008-09-26 00:18:00,74.666,74.667,74.653,74.667,66120000.0
2008-09-26 00:19:00,74.661,74.684,74.661,74.68,91750000.0
2008-09-26 00:20:00,74.691,74.706,74.691,74.706,106470000.0
2008-09-26 00:21:00,74.718,74.718,74.711,74.712,120660000.0
2008-09-26 00:22:00,74.701,74.706,74.7,74.706,94170000.0
2008-09-26 00:23:00,74.716,74.716,74.709,74.709,65880000.0
2008-09-26 00:24:00,74.727,74.727,74.72,74.72,77160000.0
2008-09-26 00:25:00,74.696,74.697,74.691,74.692,86710000.0
2008-09-26 00:26:00,74.697,74.702,74.684,74.691,59620000.0
2008-09-26 00:27:00,74.722,74.722,74.674,74.696,22570000.0
2008-09-26 00:28:00,74.691,74.697,74.691,74.695,70370000.0
2008-09-26 00:29:00,74.683,74.685,74.671,74.671,48880000.0
2008-09-26 00:30:00,74.684,74.684,74.653,74.653,89270000.0
2008-09-26 00:31:00,74.675,74.675,74.659,74.673,102200000.0
2008-09-26 00:32:00,74.69,74.702,74.69,74.696,76190000.0
2008-09-26 00:33:00,74.704,74.704,74.69,74.69,47050000.0
2008-09-26 00:34:00,74.68,74.694,74.68,74.693,59910000.0
2008-09-26 00:35:00,74.708,74.724,74.708,74.724,98340000.0
2008-09-26 00:36:00,74.757,74.757,74.733,74.733,50860000.0
2008-09-26 00:37:00,74.721,74.728,74.72,74.728,44240000.0
2008-09-26 00:38:00,74.707,74.707,74.702,74.703,68630000.0
2008-09-26 00:39:00,74.707,74.707,74.699,74.699,60880000.0
2008-09-26 00:40:00,74.689,74.697,74.689,74.697,68280000.0
2008-09-26 00:41:00,74.709,74.71,74.706,74.709,64980000.0
2008-09-26 00:42:00,74.717,74.717,74.699,74.699,45560000.0
2008-09-26 00:44:00,74.706,74.706,74.697,74.697,52220000.0
2008-09-26 00:45:00,74.718,74.724,74.71,74.716,33380000.0
2008-09-26 00:47:00,74.709,74.718,74.708,74.718,99900000.0
2008-09-26 00:48:00,74.725,74.725,74.705,74.717,89690000.0
2008-09-26 00:49:00,74.7,74.712,74.694,74.706,136080000.0
2008-09-26 00:50:00,74.719,74.725,74.712,74.712,80350000.0
2008-09-26 00:51:00,74.726,74.726,74.72,74.72,59780000.0
2008-09-26 00:52:00,74.698,74.699,74.697,74.698,34470000.0
2008-09-26 00:53:00,74.69,74.696,74.69,74.696,44440000.0
2008-09-26 00:54:00,74.715,74.715,74.703,74.703,58880000.0
2008-09-26 00:55:00,74.708,74.711,74.704,74.707,125470000.0
2008-09-26 00:56:00,74.7,74.706,74.7,74.706,53000000.0
2008-09-26 00:57:00,74.723,74.723,74.695,74.7,39150000.0
2008-09-26 01:00:00,74.723,74.723,74.707,74.711,67890000.0
2008-09-26 01:01:00,74.698,74.7,74.697,74.7,62560000.0
2008-09-26 01:02:00,74.709,74.722,74.702,74.722,120010000.0
2008-09-26 01:03:00,74.732,74.732,74.713,74.727,105140000.0
2008-09-26 01:04:00,74.719,74.723,74.712,74.712,74080000.0
2008-09-26 01:05:00,74.719,74.749,74.714,74.738,116270000.0
2008-09-26 01:06:00,74.76,74.76,74.714,74.723,92310000.0
2008-09-26 01:07:00,74.731,74.745,74.731,74.745,96230000.0
2008-09-26 01:08:00,74.729,74.737,74.729,74.735,41740000.0
2008-09-26 01:09:00,74.768,74.78,74.738,74.774,46110000.0
2008-09-26 01:10:00,74.772,74.786,74.772,74.786,23860000.0
2008-09-26 01:11:00,74.778,74.778,74.762,74.776,40190000.0
2008-09-26 01:12:00,74.795,74.795,74.774,74.774,28150000.0
2008-09-26 01:13:00,74.758,74.759,74.757,74.758,38090000.0
2008-09-26 01:14:00,74.747,74.747,74.739,74.739,43850000.0
2008-09-26 01:15:00,74.763,74.763,74.741,74.763,93420000.0
2008-09-26 01:16:00,74.756,74.765,74.749,74.758,97820000.0
2008-09-26 01:17:00,74.747,74.751,74.731,74.731,62120000.0
2008-09-26 01:18:00,74.762,74.762,74.734,74.734,76090000.0
2008-09-26 01:19:00,74.719,74.719,74.716,74.718,114270000.0
2008-09-26 01:20:00,74.726,74.727,74.72,74.722,102080000.0
2008-09-26 01:21:00,74.75,74.751,74.732,74.732,156040000.0
2008-09-26 01:23:00,74.721,74.726,74.719,74.726,97950000.0
2008-09-26 01:24:00,74.761,74.761,74.726,74.726,69580000.0
2008-09-26 01:25:00,74.729,74.73,74.727,74.73,93740000.0
2008-09-26 01:27:00,74.757,74.757,74.741,74.75,73870000.0
2008-09-26 01:28:00,74.728,74.73,74.726,74.727,78290000.0
2008-09-26 01:29:00,74.745,74.752,74.731,74.741,33830000.0
2008-09-26 01:30:00,74.751,74.751,74.718,74.727,70120000.0
2008-09-26 01:31:00,74.72,74.742,74.72,74.739,75650000.0
2008-09-26 01:32:00,74.724,74.724,74.7,74.7,116000000.0
2008-09-26 01:33:00,74.715,74.715,74.692,74.692,92710000.0
2008-09-26 01:34:00,74.68,74.702,74.665,74.689,92010000.0
2008-09-26 01:35:00,74.679,74.699,74.664,74.664,76560000.0
2008-09-26 01:36:00,74.693,74.693,74.649,74.651,72050000.0
2008-09-26 01:37:00,74.638,74.645,74.638,74.638,58430000.0
2008-09-26 01:38:00,74.648,74.663,74.633,74.663,39690000.0
2008-09-26 01:39:00,74.659,74.671,74.642,74.642,73300000.0
2008-09-26 01:40:00,74.646,74.646,74.623,74.623,92190000.0
2008-09-26 01:41:00,74.625,74.627,74.619,74.627,59920000.0
2008-09-26 01:42:00,74.647,74.647,74.621,74.63,76330000.0
2008-09-26 01:43:00,74.62,74.627,74.618,74.618,69110000.0
2008-09-26 01:44:00,74.625,74.625,74.604,74.619,65870000.0
2008-09-26 01:45:00,74.644,74.644,74.603,74.603,69240000.0
2008-09-26 01:46:00,74.617,74.625,74.603,74.625,40070000.0
2008-09-26 01:47:00,74.621,74.653,74.621,74.653,81170000.0
2008-09-26 01:48:00,74.675,74.675,74.663,74.668,103700000.0
2008-09-26 01:49:00,74.657,74.657,74.649,74.649,78660000.0
2008-09-26 01:50:00,74.637,74.646,74.633,74.633,67890000.0
2008-09-26 01:51:00,74.645,74.645,74.587,74.587,55750000.0
2008-09-26 01:52:00,74.583,74.583,74.561,74.568,92570000.0
2008-09-26 01:54:00,74.585,74.585,74.562,74.562,43630000.0
2008-09-26 01:55:00,74.564,74.564,74.532,74.558,44700000.0
2008-09-26 01:56:00,74.538,74.553,74.533,74.541,39150000.0
2008-09-26 01:57:00,74.56,74.56,74.519,74.53,52980000.0
2008-09-26 01:58:00,74.511,74.531,74.511,74.514,100690000.0
2008-09-26 02:01:00,74.511,74.533,74.511,74.528,75870000.0
2008-09-26 02:02:00,74.539,74.544,74.524,74.529,38190000.0
2008-09-26 02:03:00,74.548,74.564,74.537,74.564,30130000.0
2008-09-26 02:04:00,74.558,74.564,74.554,74.557,39500000.0
2008-09-26 02:05:00,74.541,74.555,74.541,74.55,118220000.0
2008-09-26 02:06:00,74.566,74.566,74.544,74.544,69060000.0
2008-09-26 02:07:00,74.527,74.527,74.521,74.527,75440000.0
2008-09-26 02:08:00,74.536,74.537,74.528,74.535,52400000.0
2008-09-26 02:09:00,74.557,74.557,74.541,74.546,66910000.0
2008-09-26 02:10:00,74.539,74.553,74.539,74.553,97160000.0
2008-09-26 02:11:00,74.545,74.562,74.545,74.548,64450000.0
2008-09-26 02:12:00,74.558,74.565,74.551,74.565,72080000.0
2008-09-26 02:13:00,74.574,74.576,74.569,74.57,105290000.0
2008-09-26 02:14:00,74.552,74.552,74.535,74.541,124800000.0
2008-09-26 02:15:00,74.556,74.556,74.542,74.542,77840000.0
2008-09-26 02:16:00,74.544,74.547,74.531,74.547,85860000.0
2008-09-26 02:17:00,74.54,74.543,74.529,74.536,92690000.0
2008-09-26 02:18:00,74.545,74.545,74.539,74.539,68180000.0
2008-09-26 02:19:00,74.544,74.547,74.54,74.547,109700000.0
2008-09-26 02:20:00,74.539,74.547,74.539,74.544,68230000.0
2008-09-26 02:21:00,74.554,74.559,74.544,74.559,78100000.0
2008-09-26 02:22:00,74.55,74.557,74.549,74.555,75050000.0
2008-09-26 02:23:00,74.566,74.568,74.559,74.568,79970000.0
2008-09-26 02:24:00,74.585,74.585,74.565,74.579,63050000.0
2008-09-26 02:25:00,74.588,74.589,74.58,74.58,75800000.0
2008-09-26 02:26:00,74.566,74.569,74.56,74.561,82040000.0
2008-09-26 02:27:00,74.567,74.567,74.55,74.55,85460000.0
2008-09-26 02:29:00,74.539,74.547,74.539,74.54,79240000.0
2008-09-26 02:30:00,74.555,74.559,74.543,74.559,111930000.0
2008-09-26 02:31:00,74.547,74.55,74.54,74.548,111980000.0
2008-09-26 02:32:00,74.558,74.56,74.556,74.557,95950000.0
2008-09-26 02:33:00,74.581,74.581,74.539,74.543,66950000.0
2008-09-26 02:34:00,74.526,74.531,74.516,74.528,82250000.0
2008-09-26 02:35:00,74.505,74.52,74.484,74.484,86310000.0
2008-09-26 02:36:00,74.495,74.495,74.422,74.422,63850000.0
2008-09-26 02:37:00,74.406,74.41,74.388,74.392,23870000.0
2008-09-26 02:38:00,74.403,74.419,74.395,74.419,64180000.0
2008-09-26 02:39:00,74.433,74.433,74.408,74.418,51780000.0
2008-09-26 02:40:00,74.43,74.444,74.425,74.437,101220000.0
2008-09-26 02:41:00,74.423,74.43,74.395,74.408,111330000.0
2008-09-26 02:42:00,74.433,74.433,74.405,74.408,70800000.0
2008-09-26 02:43:00,74.414,74.417,74.41,74.417,53570000.0
2008-09-26 02:44:00,74.424,74.434,74.421,74.426,60150000.0
2008-09-26 02:45:00,74.432,74.436,74.416,74.436,108650000.0
2008-09-26 02:46:00,74.446,74.447,74.439,74.447,56940000.0
2008-09-26 02:47:00,74.438,74.447,74.438,74.447,45170000.0
2008-09-26 02:48:00,74.446,74.448,74.441,74.448,67850000.0
2008-09-26 02:49:00,74.445,74.483,74.445,74.473,57790000.0
2008-09-26 02:50:00,74.482,74.486,74.46,74.463,72340000.0
2008-09-26 02:51:00,74.467,74.467,74.451,74.451,64590000.0
2008-09-26 02:52:00,74.46,74.475,74.451,74.475,42770000.0
2008-09-26 02:53:00,74.495,74.531,74.486,74.525,69160000.0
2008-09-26 02:54:00,74.546,74.551,74.523,74.535,55230000.0
2008-09-26 02:55:00,74.547,74.558,74.544,74.548,36640000.0
2008-09-26 02:56:00,74.539,74.545,74.539,74.541,40940000.0
2008-09-26 02:57:00,74.568,74.568,74.535,74.535,93200000.0
2008-09-26 02:58:00,74.513,74.513,74.493,74.493,93680000.0
2008-09-26 02:59:00,74.495,74.495,74.471,74.471,131970000.0
2008-09-26 03:00:00,74.494,74.494,74.474,74.48,78440000.0
2008-09-26 03:01:00,74.483,74.483,74.453,74.482,60010000.0
2008-09-26 03:02:00,74.47,74.482,74.465,74.47,33750000.0
2008-09-26 03:03:00,74.483,74.483,74.439,74.453,42960000.0
2008-09-26 03:04:00,74.456,74.466,74.446,74.466,63170000.0
2008-09-26 03:05:00,74.445,74.45,74.416,74.436,127430000.0
2008-09-26 03:06:00,74.442,74.468,74.436,74.461,54800000.0
2008-09-26 03:07:00,74.47,74.49,74.45,74.46,29180000.0
2008-09-26 03:08:00,74.455,74.492,74.455,74.492,35030000.0
2008-09-26 03:09:00,74.5,74.5,74.462,74.47,22770000.0
2008-09-26 03:10:00,74.457,74.475,74.454,74.454,60920000.0
2008-09-26 03:11:00,74.443,74.466,74.443,74.466,67680000.0
2008-09-26 03:12:00,74.483,74.483,74.434,74.434,117650000.0
2008-09-26 03:13:00,74.437,74.454,74.422,74.454,123560000.0
2008-09-26 03:14:00,74.465,74.473,74.446,74.473,79030000.0
2008-09-26 03:15:00,74.495,74.495,74.472,74.472,113030000.0
2008-09-26 03:16:00,74.472,74.472,74.433,74.456,91430000.0
2008-09-26 03:17:00,74.45,74.461,74.438,74.453,99380000.0
2008-09-26 03:18:00,74.463,74.463,74.451,74.455,42460000.0
2008-09-26 03:19:00,74.454,74.487,74.454,74.475,40290000.0
2008-09-26 03:20:00,74.47,74.483,74.468,74.471,24600000.0
2008-09-26 03:21:00,74.462,74.483,74.462,74.483,45040000.0
2008-09-26 03:22:00,74.477,74.489,74.464,74.476,25240000.0
2008-09-26 03:23:00,74.466,74.466,74.459,74.459,42710000.0
2008-09-26 03:24:00,74.48,74.503,74.473,74.488,41090000.0
2008-09-26 03:25:00,74.493,74.501,74.483,74.489,97100000.0
2008-09-26 03:26:00,74.48,74.495,74.48,74.48,93260000.0
2008-09-26 03:27:00,74.493,74.493,74.472,74.484,66060000.0
2008-09-26 03:28:00,74.472,74.495,74.472,74.486,87750000.0
2008-09-26 03:29:00,74.459,74.47,74.451,74.451,115410000.0
2008-09-26 03:30:00,74.469,74.469,74.443,74.452,105550000.0
2008-09-26 03:31:00,74.433,74.435,74.404,74.415,144340000.0
2008-09-26 03:32:00,74.411,74.43,74.411,74.42,117420000.0
2008-09-26 03:33:00,74.437,74.443,74.412,74.443,97160000.0
2008-09-26 03:34:00,74.431,74.437,74.43,74.436,75440000.0
2008-09-26 03:35:00,74.452,74.469,74.444,74.469,95860000.0
2008-09-26 03:36:00,74.457,74.463,74.445,74.463,57720000.0
2008-09-26 03:37:00,74.442,74.465,74.442,74.465,82150000.0
2008-09-26 03:38:00,74.47,74.484,74.457,74.467,77750000.0
2008-09-26 03:39:00,74.472,74.472,74.451,74.451,35840000.0
2008-09-26 03:40:00,74.457,74.457,74.45,74.45,66730000.0
2008-09-26 03:41:00,74.456,74.463,74.442,74.456,79830000.0
2008-09-26 03:42:00,74.453,74.453,74.431,74.431,114710000.0
2008-09-26 03:43:00,74.437,74.441,74.425,74.431,95260000.0
2008-09-26 03:44:00,74.414,74.431,74.414,74.427,85650000.0
2008-09-26 03:45:00,74.451,74.451,74.425,74.438,86250000.0
2008-09-26 03:46:00,74.427,74.427,74.402,74.402,80500000.0
2008-09-26 03:47:00,74.417,74.422,74.404,74.419,58710000.0
2008-09-26 03:48:00,74.433,74.433,74.406,74.42,43540000.0
2008-09-26 03:49:00,74.406,74.411,74.394,74.407,70360000.0
2008-09-26 03:50:00,74.429,74.434,74.412,74.42,86420000.0
2008-09-26 03:51:00,74.437,74.437,74.421,74.421,61610000.0
2008-09-26 03:53:00,74.427,74.434,74.421,74.434,56050000.0
2008-09-26 03:54:00,74.437,74.455,74.434,74.441,60140000.0
2008-09-26 03:55:00,74.445,74.445,74.432,74.432,74070000.0
2008-09-26 03:56:00,74.42,74.422,74.413,74.413,40520000.0
2008-09-26 03:57:00,74.425,74.425,74.406,74.425,79270000.0
2008-09-26 03:58:00,74.421,74.431,74.415,74.415,100240000.0
2008-09-26 03:59:00,74.416,74.416,74.401,74.414,75440000.0
2008-09-26 04:00:00,74.419,74.419,74.387,74.39,68170000.0
2008-09-26 04:01:00,74.4,74.406,74.395,74.406,49040000.0
2008-09-26 04:02:00,74.403,74.403,74.383,74.383,74670000.0
2008-09-26 04:03:00,74.396,74.402,74.386,74.396,49940000.0
2008-09-26 04:04:00,74.388,74.389,74.386,74.388,41640000.0
2008-09-26 04:05:00,74.399,74.406,74.391,74.406,41620000.0
2008-09-26 04:06:00,74.408,74.408,74.4,74.407,36060000.0
2008-09-26 04:07:00,74.405,74.413,74.401,74.401,50550000.0
2008-09-26 04:08:00,74.409,74.415,74.403,74.403,85870000.0
2008-09-26 04:09:00,74.417,74.417,74.402,74.417,60780000.0
2008-09-26 04:10:00,74.423,74.423,74.415,74.423,8490000.0
2008-09-26 04:11:00,74.427,74.429,74.427,74.428,39960000.0
2008-09-26 04:12:00,74.444,74.444,74.422,74.422,41490000.0
2008-09-26 04:13:00,74.428,74.434,74.415,74.425,47630000.0
2008-09-26 04:14:00,74.43,74.43,74.389,74.392,88900000.0
2008-09-26 04:15:00,74.411,74.425,74.405,74.425,65200000.0
2008-09-26 04:16:00,74.414,74.414,74.402,74.402,7510000.0
2008-09-26 04:17:00,74.407,74.423,74.397,74.423,36420000.0
2008-09-26 04:18:00,74.435,74.435,74.404,74.426,58920000.0
2008-09-26 04:19:00,74.423,74.423,74.411,74.415,65720000.0
2008-09-26 04:20:00,74.432,74.452,74.432,74.452,113280000.0
2008-09-26 04:21:00,74.462,74.462,74.434,74.434,84500000.0
2008-09-26 04:22:00,74.438,74.452,74.43,74.439,81690000.0
2008-09-26 04:23:00,74.45,74.465,74.444,74.457,72350000.0
2008-09-26 04:24:00,74.469,74.471,74.452,74.459,79110000.0
2008-09-26 04:25:00,74.45,74.468,74.45,74.453,57710000.0
2008-09-26 04:26:00,74.456,74.46,74.429,74.429,39300000.0
2008-09-26 04:27:00,74.438,74.446,74.433,74.446,66100000.0
2008-09-26 04:28:00,74.458,74.467,74.458,74.467,83380000.0
2008-09-26 04:29:00,74.448,74.453,74.434,74.446,58740000.0
2008-09-26 04:30:00,74.474,74.474,74.434,74.441,66270000.0
2008-09-26 04:31:00,74.438,74.444,74.431,74.439,57210000.0
2008-09-26 04:32:00,74.429,74.436,74.429,74.436,58870000.0
2008-09-26 04:33:00,74.452,74.452,74.426,74.431,69990000.0
2008-09-26 04:34:00,74.417,74.419,74.411,74.416,39330000.0
2008-09-26 04:35:00,74.395,74.404,74.384,74.398,81480000.0
2008-09-26 04:36:00,74.398,74.405,74.392,74.399,95970000.0
2008-09-26 04:37:00,74.393,74.393,74.372,74.379,71980000.0
2008-09-26 04:38:00,74.382,74.395,74.382,74.388,62310000.0
2008-09-26 04:39:00,74.409,74.414,74.394,74.405,50900000.0
2008-09-26 04:40:00,74.424,74.424,74.405,74.419,78830000.0
2008-09-26 04:41:00,74.4,74.415,74.4,74.415,50190000.0
2008-09-26 04:42:00,74.426,74.432,74.412,74.412,38450000.0
2008-09-26 04:43:00,74.415,74.42,74.403,74.403,39510000.0
2008-09-26 04:44:00,74.406,74.406,74.399,74.405,36120000.0
2008-09-26 04:45:00,74.426,74.426,74.403,74.422,49960000.0
2008-09-26 04:46:00,74.433,74.435,74.423,74.423,92400000.0
2008-09-26 04:47:00,74.429,74.438,74.421,74.438,61610000.0
2008-09-26 04:48:00,74.451,74.461,74.437,74.461,8280000.0
2008-09-26 04:49:00,74.456,74.456,74.443,74.449,65900000.0
2008-09-26 04:50:00,74.44,74.449,74.44,74.449,88010000.0
2008-09-26 04:51:00,74.465,74.465,74.442,74.442,58520000.0
2008-09-26 04:52:00,74.448,74.452,74.447,74.448,80070000.0
2008-09-26 04:53:00,74.443,74.443,74.421,74.426,67950000.0
2008-09-26 04:54:00,74.422,74.422,74.413,74.418,34130000.0
2008-09-26 04:55:00,74.411,74.433,74.411,74.42,58530000.0
2008-09-26 04:56:00,74.428,74.437,74.428,74.437,64290000.0
2008-09-26 04:57:00,74.455,74.456,74.448,74.448,108760000.0
2008-09-26 04:58:00,74.435,74.435,74.422,74.427,88250000.0
2008-09-26 04:59:00,74.427,74.434,74.42,74.434,84500000.0
2008-09-26 05:00:00,74.448,74.448,74.44,74.446,80850000.0
2008-09-26 05:01:00,74.448,74.449,74.446,74.448,75280000.0
2008-09-26 05:02:00,74.44,74.453,74.435,74.447,51430000.0
2008-09-26 05:03:00,74.463,74.463,74.434,74.453,42090000.0
2008-09-26 05:04:00,74.447,74.455,74.441,74.455,71320000.0
2008-09-26 05:05:00,74.446,74.446,74.44,74.441,88460000.0
2008-09-26 05:06:00,74.467,74.467,74.46,74.461,65450000.0
2008-09-26 05:07:00,74.457,74.457,74.449,74.45,72490000.0
2008-09-26 05:08:00,74.457,74.457,74.45,74.45,63580000.0
2008-09-26 05:09:00,74.465,74.465,74.441,74.441,60430000.0
2008-09-26 05:10:00,74.443,74.445,74.434,74.445,67750000.0
2008-09-26 05:11:00,74.447,74.447,74.431,74.431,38280000.0
2008-09-26 05:12:00,74.447,74.447,74.426,74.438,76190000.0
2008-09-26 05:13:00,74.428,74.445,74.421,74.421,100890000.0
2008-09-26 05:14:00,74.432,74.444,74.432,74.444,78480000.0
2008-09-26 05:15:00,74.454,74.454,74.426,74.43,64730000.0
2008-09-26 05:16:00,74.425,74.443,74.425,74.43,47180000.0
2008-09-26 05:17:00,74.429,74.437,74.429,74.437,82220000.0
2008-09-26 05:18:00,74.454,74.456,74.448,74.449,55290000.0
2008-09-26 05:20:00,74.436,74.436,74.424,74.434,43660000.0
2008-09-26 05:21:00,74.441,74.441,74.425,74.437,41970000.0
2008-09-26 05:22:00,74.421,74.434,74.416,74.424,51780000.0
2008-09-26 05:23:00,74.412,74.432,74.412,74.419,99990000.0
2008-09-26 05:24:00,74.439,74.439,74.43,74.43,71070000.0
2008-09-26 05:25:00,74.423,74.428,74.414,74.419,15060000.0
2008-09-26 05:26:00,74.429,74.432,74.421,74.422,8310000.0
2008-09-26 05:27:00,74.437,74.437,74.426,74.432,11880000.0
2008-09-26 05:28:00,74.419,74.419,74.414,74.414,12260000.0
2008-09-26 05:29:00,74.412,74.423,74.411,74.411,23410000.0
2008-09-26 05:30:00,74.433,74.433,74.401,74.401,8640000.0
2008-09-26 05:31:00,74.409,74.426,74.408,74.426,11660000.0
2008-09-26 05:32:00,74.412,74.424,74.412,74.424,11690000.0
2008-09-26 05:33:00,74.431,74.431,74.419,74.424,11500000.0
2008-09-26 05:34:00,74.421,74.425,74.409,74.411,13750000.0
2008-09-26 05:35:00,74.414,74.421,74.413,74.418,16090000.0
2008-09-26 05:36:00,74.432,74.432,74.413,74.417,15220000.0
2008-09-26 05:37:00,74.408,74.416,74.403,74.409,15860000.0
2008-09-26 05:38:00,74.398,74.403,74.398,74.4,8260000.0
2008-09-26 05:39:00,74.42,74.42,74.404,74.417,16380000.0
2008-09-26 05:40:00,74.413,74.425,74.413,74.413,9390000.0
2008-09-26 05:41:00,74.42,74.424,74.405,74.409,16830000.0
2008-09-26 05:42:00,74.406,74.406,74.386,74.395,20890000.0
2008-09-26 05:43:00,74.401,74.404,74.391,74.404,17390000.0
2008-09-26 05:44:00,74.384,74.397,74.384,74.39,16760000.0
2008-09-26 05:45:00,74.389,74.389,74.366,74.367,8270000.0
2008-09-26 05:46:00,74.364,74.37,74.346,74.346,7940000.0
2008-09-26 05:47:00,74.354,74.36,74.35,74.35,11880000.0
2008-09-26 05:48:00,74.338,74.351,74.329,74.331,16950000.0
2008-09-26 05:49:00,74.316,74.342,74.307,74.342,15070000.0
2008-09-26 05:50:00,74.334,74.338,74.323,74.323,16000000.0
2008-09-26 05:51:00,74.353,74.36,74.333,74.36,19370000.0
2008-09-26 05:52:00,74.352,74.364,74.34,74.364,17890000.0
2008-09-26 05:53:00,74.372,74.372,74.357,74.357,17140000.0
2008-09-26 05:54:00,74.373,74.373,74.364,74.373,8720000.0
2008-09-26 05:55:00,74.367,74.383,74.364,74.383,10430000.0
2008-09-26 05:56:00,74.37,74.37,74.36,74.364,9010000.0
2008-09-26 05:57:00,74.39,74.39,74.362,74.362,13370000.0
2008-09-26 05:58:00,74.365,74.373,74.353,74.353,20780000.0
2008-09-26 05:59:00,74.354,74.357,74.331,74.331,14660000.0
2008-09-26 06:00:00,74.36,74.361,74.335,74.335,12960000.0
2008-09-26 06:01:00,74.351,74.354,74.329,74.329,11090000.0
2008-09-26 06:02:00,74.342,74.342,74.332,74.338,12240000.0
2008-09-26 06:03:00,74.355,74.355,74.327,74.344,17100000.0
2008-09-26 06:04:00,74.332,74.34,74.326,74.34,9770000.0
2008-09-26 06:05:00,74.331,74.334,74.324,74.334,8110000.0
2008-09-26 06:06:00,74.338,74.338,74.319,74.321,11270000.0
2008-09-26 06:07:00,74.325,74.325,74.294,74.297,10710000.0
2008-09-26 06:08:00,74.313,74.32,74.307,74.314,13940000.0
2008-09-26 06:09:00,74.329,74.329,74.307,74.315,12970000.0
2008-09-26 06:10:00,74.308,74.322,74.301,74.318,17550000.0
2008-09-26 06:11:00,74.311,74.316,74.311,74.315,11490000.0
2008-09-26 06:12:00,74.332,74.332,74.307,74.307,13710000.0
2008-09-26 06:13:00,74.31,74.319,74.305,74.314,18020000.0
2008-09-26 06:14:00,74.299,74.312,74.299,74.308,19160000.0
2008-09-26 06:15:00,74.313,74.313,74.291,74.306,15810000.0
2008-09-26 06:16:00,74.286,74.299,74.282,74.295,11130000.0
2008-09-26 06:17:00,74.283,74.283,74.271,74.28,16600000.0
2008-09-26 06:18:00,74.298,74.298,74.263,74.277,12640000.0
2008-09-26 06:19:00,74.293,74.298,74.286,74.292,16090000.0
2008-09-26 06:20:00,74.292,74.304,74.292,74.292,19750000.0
2008-09-26 06:21:00,74.3,74.3,74.282,74.282,14960000.0
2008-09-26 06:22:00,74.287,74.299,74.282,74.295,18620000.0
2008-09-26 06:23:00,74.315,74.315,74.29,74.314,14270000.0
2008-09-26 06:24:00,74.316,74.322,74.302,74.302,12400000.0
2008-09-26 06:25:00,74.299,74.319,74.294,74.3,19570000.0
2008-09-26 06:26:00,74.297,74.3,74.295,74.3,12020000.0
2008-09-26 06:27:00,74.303,74.303,74.282,74.288,17670000.0
2008-09-26 06:28:00,74.295,74.299,74.289,74.294,19390000.0
2008-09-26 06:29:00,74.28,74.282,74.271,74.271,11830000.0
2008-09-26 06:30:00,74.284,74.284,74.258,74.258,15450000.0
2008-09-26 06:31:00,74.258,74.272,74.25,74.254,14350000.0
2008-09-26 06:32:00,74.245,74.262,74.231,74.231,23290000.0
2008-09-26 06:33:00,74.242,74.242,74.226,74.229,8730000.0
2008-09-26 06:34:00,74.231,74.256,74.228,74.249,18150000.0
2008-09-26 06:35:00,74.261,74.262,74.244,74.244,9460000.0
2008-09-26 06:36:00,74.259,74.261,74.246,74.255,15020000.0
2008-09-26 06:37:00,74.271,74.271,74.253,74.258,10450000.0
2008-09-26 06:38:00,74.247,74.258,74.243,74.253,12960000.0
2008-09-26 06:39:00,74.27,74.27,74.246,74.26,9770000.0
2008-09-26 06:40:00,74.256,74.262,74.244,74.244,18120000.0
2008-09-26 06:41:00,74.233,74.24,74.227,74.24,14140000.0
2008-09-26 06:42:00,74.245,74.247,74.24,74.247,14320000.0
2008-09-26 06:43:00,74.236,74.236,74.22,74.22,11640000.0
2008-09-26 06:44:00,74.226,74.226,74.217,74.222,12240000.0
2008-09-26 06:45:00,74.24,74.24,74.224,74.228,12400000.0
2008-09-26 06:46:00,74.218,74.219,74.191,74.191,15630000.0
2008-09-26 06:47:00,74.211,74.216,74.204,74.204,15260000.0
2008-09-26 06:48:00,74.211,74.211,74.196,74.197,9010000.0
2008-09-26 06:49:00,74.19,74.213,74.19,74.213,7510000.0
2008-09-26 06:50:00,74.223,74.229,74.216,74.229,15580000.0
2008-09-26 06:51:00,74.244,74.244,74.227,74.236,20730000.0
2008-09-26 06:52:00,74.237,74.244,74.222,74.224,11640000.0
2008-09-26 06:53:00,74.216,74.227,74.216,74.221,10380000.0
2008-09-26 06:54:00,74.235,74.235,74.222,74.228,15620000.0
2008-09-26 06:55:00,74.226,74.236,74.226,74.236,12670000.0
2008-09-26 06:56:00,74.244,74.259,74.238,74.259,7540000.0
2008-09-26 06:57:00,74.289,74.289,74.25,74.259,18520000.0
2008-09-26 06:58:00,74.268,74.274,74.268,74.274,10750000.0
2008-09-26 06:59:00,74.248,74.259,74.248,74.257,15770000.0
2008-09-26 07:00:00,74.28,74.28,74.227,74.227,6850000.0
2008-09-26 07:01:00,74.237,74.253,74.233,74.253,12580000.0
2008-09-26 07:02:00,74.228,74.24,74.223,74.229,18600000.0
2008-09-26 07:03:00,74.244,74.244,74.215,74.215,15450000.0
2008-09-26 07:04:00,74.219,74.223,74.201,74.223,10720000.0
2008-09-26 07:05:00,74.195,74.211,74.19,74.197,18020000.0
2008-09-26 07:06:00,74.205,74.221,74.204,74.212,16750000.0
2008-09-26 07:07:00,74.219,74.219,74.194,74.204,7900000.0
2008-09-26 07:08:00,74.212,74.219,74.206,74.219,9570000.0
2008-09-26 07:09:00,74.224,74.224,74.184,74.184,17520000.0
2008-09-26 07:10:00,74.185,74.185,74.154,74.154,9100000.0
2008-09-26 07:11:00,74.165,74.192,74.158,74.192,15790000.0
2008-09-26 07:12:00,74.214,74.214,74.184,74.184,9620000.0
2008-09-26 07:13:00,74.174,74.184,74.174,74.179,7710000.0
2008-09-26 07:14:00,74.19,74.191,74.177,74.182,15410000.0
2008-09-26 07:15:00,74.198,74.198,74.179,74.194,9010000.0
2008-09-26 07:16:00,74.19,74.203,74.19,74.197,17160000.0
2008-09-26 07:17:00,74.202,74.214,74.202,74.203,10380000.0
2008-09-26 07:18:00,74.212,74.212,74.187,74.197,14120000.0
2008-09-26 07:19:00,74.191,74.214,74.185,74.211,15070000.0
2008-09-26 07:20:00,74.222,74.223,74.169,74.169,12440000.0
2008-09-26 07:21:00,74.169,74.204,74.169,74.204,13940000.0
2008-09-26 07:22:00,74.192,74.214,74.192,74.214,16720000.0
2008-09-26 07:23:00,74.197,74.199,74.184,74.199,10900000.0
2008-09-26 07:24:00,74.203,74.203,74.189,74.192,18410000.0
2008-09-26 07:25:00,74.191,74.191,74.182,74.185,13080000.0
2008-09-26 07:26:00,74.204,74.204,74.183,74.19,16200000.0
2008-09-26 07:27:00,74.218,74.218,74.183,74.205,13380000.0
2008-09-26 07:28:00,74.192,74.192,74.166,74.166,11310000.0
2008-09-26 07:29:00,74.171,74.177,74.163,74.163,15640000.0
2008-09-26 07:30:00,74.177,74.177,74.155,74.171,14320000.0
2008-09-26 07:31:00,74.162,74.175,74.154,74.159,17890000.0
2008-09-26 07:32:00,74.164,74.164,74.145,74.159,17320000.0
2008-09-26 07:33:00,74.151,74.163,74.151,74.158,18870000.0
2008-09-26 07:34:00,74.148,74.154,74.138,74.154,20500000.0
2008-09-26 07:35:00,74.138,74.154,74.138,74.147,10980000.0
2008-09-26 07:36:00,74.159,74.159,74.133,74.157,16190000.0
2008-09-26 07:37:00,74.149,74.157,74.144,74.157,10750000.0
2008-09-26 07:38:00,74.145,74.156,74.131,74.131,14640000.0
2008-09-26 07:39:00,74.15,74.174,74.145,74.174,13330000.0
2008-09-26 07:40:00,74.155,74.171,74.155,74.167,19010000.0
2008-09-26 07:41:00,74.164,74.172,74.158,74.169,14490000.0
2008-09-26 07:42:00,74.174,74.175,74.163,74.173,17090000.0
2008-09-26 07:43:00,74.165,74.166,74.153,74.166,13890000.0
2008-09-26 07:44:00,74.155,74.175,74.155,74.17,11260000.0
2008-09-26 07:45:00,74.161,74.161,74.133,74.134,18600000.0
2008-09-26 07:46:00,74.143,74.151,74.138,74.141,14890000.0
2008-09-26 07:47:00,74.127,74.142,74.118,74.142,13710000.0
2008-09-26 07:48:00,74.155,74.155,74.13,74.14,17640000.0
2008-09-26 07:49:00,74.156,74.156,74.147,74.147,11320000.0
2008-09-26 07:50:00,74.121,74.128,74.108,74.11,10190000.0
2008-09-26 07:51:00,74.13,74.136,74.117,74.136,16900000.0
2008-09-26 07:52:00,74.118,74.12,74.085,74.12,13900000.0
2008-09-26 07:53:00,74.114,74.132,74.11,74.127,20410000.0
2008-09-26 07:54:00,74.154,74.154,74.122,74.127,18480000.0
2008-09-26 07:55:00,74.12,74.129,74.117,74.126,13600000.0
2008-09-26 07:56:00,74.125,74.131,74.113,74.127,19070000.0
2008-09-26 07:57:00,74.144,74.144,74.124,74.136,16640000.0
2008-09-26 07:58:00,74.121,74.144,74.121,74.144,15410000.0
2008-09-26 07:59:00,74.155,74.155,74.138,74.148,21330000.0
2008-09-26 08:00:00,74.147,74.147,74.123,74.126,16580000.0
2008-09-26 08:01:00,74.115,74.125,74.082,74.092,10900000.0
2008-09-26 08:02:00,74.1,74.112,74.095,74.096,15080000.0
2008-09-26 08:03:00,74.121,74.121,74.084,74.094,13800000.0
2008-09-26 08:04:00,74.098,74.098,74.073,74.073,14470000.0
2008-09-26 08:05:00,74.084,74.09,74.072,74.089,14850000.0
2008-09-26 08:06:00,74.11,74.11,74.079,74.095,16420000.0
2008-09-26 08:07:00,74.094,74.112,74.094,74.106,13150000.0
2008-09-26 08:08:00,74.109,74.109,74.085,74.104,13600000.0
2008-09-26 08:09:00,74.118,74.118,74.079,74.094,13010000.0
2008-09-26 08:10:00,74.093,74.097,74.078,74.078,19380000.0
2008-09-26 08:11:00,74.108,74.112,74.096,74.105,18130000.0
2008-09-26 08:12:00,74.111,74.111,74.088,74.098,14910000.0
2008-09-26 08:13:00,74.087,74.105,74.08,74.105,16770000.0
2008-09-26 08:14:00,74.096,74.1,74.095,74.097,15990000.0
2008-09-26 08:15:00,74.113,74.113,74.087,74.099,8270000.0
2008-09-26 08:16:00,74.12,74.12,74.102,74.11,15490000.0
2008-09-26 08:17:00,74.118,74.118,74.095,74.105,8270000.0
2008-09-26 08:18:00,74.105,74.13,74.105,74.12,17370000.0
2008-09-26 08:19:00,74.129,74.129,74.107,74.123,14840000.0
2008-09-26 08:20:00,74.131,74.131,74.111,74.126,12780000.0
2008-09-26 08:21:00,74.13,74.13,74.107,74.123,10340000.0
2008-09-26 08:22:00,74.112,74.132,74.112,74.125,21110000.0
2008-09-26 08:23:00,74.111,74.14,74.111,74.14,19950000.0
2008-09-26 08:24:00,74.151,74.179,74.143,74.179,13560000.0
2008-09-26 08:25:00,74.153,74.172,74.147,74.149,16200000.0
2008-09-26 08:26:00,74.138,74.138,74.109,74.132,12200000.0
2008-09-26 08:27:00,74.126,74.137,74.12,74.127,17900000.0
2008-09-26 08:28:00,74.131,74.145,74.127,74.145,21490000.0
2008-09-26 08:29:00,74.142,74.149,74.135,74.142,16580000.0
2008-09-26 08:30:00,74.156,74.199,74.139,74.199,16010000.0
2008-09-26 08:31:00,74.216,74.216,74.194,74.2,15160000.0
2008-09-26 08:32:00,74.212,74.217,74.188,74.198,14130000.0
2008-09-26 08:33:00,74.229,74.229,74.196,74.21,15620000.0
2008-09-26 08:34:00,74.204,74.234,74.204,74.214,18970000.0
2008-09-26 08:35:00,74.202,74.208,74.197,74.204,15960000.0
2008-09-26 08:36:00,74.214,74.214,74.201,74.214,12030000.0
2008-09-26 08:37:00,74.205,74.217,74.197,74.215,19950000.0
2008-09-26 08:38:00,74.233,74.236,74.226,74.236,9010000.0
2008-09-26 08:39:00,74.251,74.251,74.216,74.218,13560000.0
2008-09-26 08:40:00,74.211,74.23,74.211,74.212,11160000.0
2008-09-26 08:41:00,74.223,74.227,74.207,74.211,16380000.0
2008-09-26 08:42:00,74.231,74.231,74.207,74.217,10560000.0
2008-09-26 08:43:00,74.205,74.214,74.19,74.19,11840000.0
2008-09-26 08:44:00,74.201,74.206,74.196,74.196,12490000.0
2008-09-26 08:45:00,74.221,74.221,74.194,74.194,12780000.0
2008-09-26 08:46:00,74.212,74.22,74.204,74.209,18640000.0
2008-09-26 08:47:00,74.236,74.248,74.229,74.243,15790000.0
2008-09-26 08:48:00,74.25,74.253,74.231,74.238,15960000.0
2008-09-26 08:49:00,74.229,74.253,74.225,74.253,15260000.0
2008-09-26 08:50:00,74.242,74.248,74.235,74.241,14570000.0
2008-09-26 08:51:00,74.257,74.257,74.224,74.224,11650000.0
2008-09-26 08:52:00,74.247,74.247,74.223,74.236,12410000.0
2008-09-26 08:53:00,74.218,74.218,74.196,74.208,12810000.0
2008-09-26 08:54:00,74.211,74.211,74.176,74.182,11500000.0
2008-09-26 08:55:00,74.168,74.178,74.155,74.166,14550000.0
2008-09-26 08:56:00,74.178,74.181,74.152,74.16,14910000.0
2008-09-26 08:57:00,74.186,74.186,74.156,74.171,15350000.0
2008-09-26 08:58:00,74.139,74.163,74.139,74.163,14890000.0
2008-09-26 08:59:00,74.159,74.159,74.113,74.131,6820000.0
2008-09-26 09:00:00,74.171,74.171,74.107,74.117,12580000.0
2008-09-26 09:01:00,74.086,74.099,74.083,74.09,13600000.0
2008-09-26 09:02:00,74.099,74.103,74.072,74.072,16570000.0
2008-09-26 09:03:00,74.101,74.101,74.069,74.069,17120000.0
2008-09-26 09:04:00,74.063,74.065,74.046,74.057,17100000.0
2008-09-26 09:05:00,74.061,74.069,74.053,74.056,15260000.0
2008-09-26 09:06:00,74.074,74.074,74.032,74.043,10760000.0
2008-09-26 09:07:00,74.016,74.027,74.014,74.014,11870000.0
2008-09-26 09:08:00,74.037,74.05,74.015,74.016,7140000.0
2008-09-26 09:09:00,74.002,74.016,73.995,74.005,11450000.0
2008-09-26 09:10:00,74.011,74.02,73.993,73.995,8540000.0
2008-09-26 09:11:00,73.976,73.988,73.946,73.946,18220000.0
2008-09-26 09:12:00,73.973,73.973,73.927,73.927,11460000.0
2008-09-26 09:13:00,73.911,73.911,73.877,73.878,11310000.0
2008-09-26 09:14:00,73.895,73.903,73.877,73.877,15030000.0
2008-09-26 09:15:00,73.884,73.884,73.836,73.865,16010000.0
2008-09-26 09:16:00,73.881,73.889,73.876,73.886,15030000.0
2008-09-26 09:17:00,73.926,73.967,73.926,73.967,10190000.0
2008-09-26 09:18:00,73.986,74.003,73.974,73.995,19060000.0
2008-09-26 09:19:00,74.01,74.02,73.992,73.996,16380000.0
2008-09-26 09:20:00,73.987,74.002,73.987,73.994,12110000.0
2008-09-26 09:21:00,73.988,73.988,73.956,73.966,16030000.0
2008-09-26 09:22:00,73.969,73.98,73.956,73.967,17320000.0
2008-09-26 09:23:00,73.969,73.98,73.957,73.976,22100000.0
2008-09-26 09:24:00,73.991,73.991,73.976,73.976,17180000.0
2008-09-26 09:25:00,73.963,73.992,73.958,73.972,15960000.0
2008-09-26 09:26:00,73.946,73.954,73.945,73.945,9210000.0
2008-09-26 09:27:00,73.955,73.955,73.932,73.943,11880000.0
2008-09-26 09:28:00,73.941,73.961,73.941,73.955,17570000.0
2008-09-26 09:29:00,73.98,73.991,73.953,73.953,13530000.0
2008-09-26 09:30:00,73.976,73.976,73.919,73.919,9390000.0
2008-09-26 09:31:00,73.916,73.919,73.897,73.897,13420000.0
2008-09-26 09:32:00,73.899,73.901,73.879,73.885,13000000.0
2008-09-26 09:33:00,73.913,73.913,73.882,73.905,11890000.0
2008-09-26 09:34:00,73.894,73.92,73.889,73.92,16900000.0
2008-09-26 09:35:00,73.923,73.929,73.908,73.915,12260000.0
2008-09-26 09:36:00,73.924,73.933,73.913,73.926,17140000.0
2008-09-26 09:37:00,73.911,73.922,73.904,73.922,9960000.0
2008-09-26 09:38:00,73.916,73.931,73.909,73.931,7920000.0
2008-09-26 09:39:00,73.919,73.919,73.874,73.878,13750000.0
2008-09-26 09:40:00,73.9,73.907,73.87,73.878,14290000.0
2008-09-26 09:41:00,73.862,73.887,73.861,73.861,16750000.0
2008-09-26 09:42:00,73.881,73.881,73.829,73.829,17140000.0
2008-09-26 09:43:00,73.824,73.827,73.805,73.808,18480000.0
2008-09-26 09:44:00,73.814,73.829,73.809,73.826,18420000.0
2008-09-26 09:45:00,73.847,73.858,73.846,73.846,13570000.0
2008-09-26 09:46:00,73.854,73.868,73.847,73.852,17690000.0
2008-09-26 09:47:00,73.868,73.92,73.868,73.92,10780000.0
2008-09-26 09:48:00,73.929,73.929,73.909,73.909,15640000.0
2008-09-26 09:49:00,73.916,73.927,73.915,73.915,11090000.0
2008-09-26 09:50:00,73.929,73.931,73.915,73.916,14120000.0
2008-09-26 09:51:00,73.935,73.941,73.921,73.921,13050000.0
2008-09-26 09:52:00,73.902,73.902,73.853,73.853,16580000.0
2008-09-26 09:53:00,73.842,73.896,73.842,73.896,15700000.0
2008-09-26 09:54:00,73.924,73.924,73.894,73.894,10150000.0
2008-09-26 09:55:00,73.897,73.917,73.886,73.888,15300000.0
2008-09-26 09:56:00,73.876,73.876,73.827,73.836,11880000.0
2008-09-26 09:57:00,73.859,73.859,73.822,73.822,22290000.0
2008-09-26 09:58:00,73.82,73.82,73.765,73.765,11640000.0
2008-09-26 09:59:00,73.773,73.779,73.752,73.764,13380000.0
2008-09-26 10:00:00,73.807,73.829,73.799,73.811,10760000.0
2008-09-26 10:01:00,73.822,73.822,73.778,73.778,18400000.0
2008-09-26 10:02:00,73.786,73.8,73.775,73.799,15800000.0
2008-09-26 10:03:00,73.816,73.825,73.8,73.825,17470000.0
2008-09-26 10:04:00,73.808,73.809,73.78,73.78,11080000.0
2008-09-26 10:05:00,73.774,73.806,73.774,73.798,19410000.0
2008-09-26 10:06:00,73.814,73.814,73.786,73.799,20370000.0
2008-09-26 10:07:00,73.792,73.801,73.783,73.783,13190000.0
2008-09-26 10:08:00,73.796,73.811,73.796,73.808,13640000.0
2008-09-26 10:09:00,73.802,73.802,73.782,73.794,11120000.0
2008-09-26 10:10:00,73.78,73.78,73.727,73.727,14870000.0
2008-09-26 10:11:00,73.741,73.744,73.712,73.724,13160000.0
2008-09-26 10:12:00,73.743,73.743,73.656,73.665,18120000.0
2008-09-26 10:13:00,73.666,73.687,73.664,73.687,16380000.0
2008-09-26 10:14:00,73.683,73.683,73.656,73.661,9440000.0
2008-09-26 10:15:00,73.677,73.679,73.657,73.679,10190000.0
2008-09-26 10:16:00,73.666,73.693,73.66,73.679,20060000.0
2008-09-26 10:17:00,73.681,73.686,73.674,73.674,10430000.0
2008-09-26 10:18:00,73.69,73.69,73.671,73.682,8640000.0
2008-09-26 10:19:00,73.706,73.73,73.704,73.73,9580000.0
2008-09-26 10:20:00,73.723,73.776,73.715,73.768,18440000.0
2008-09-26 10:21:00,73.781,73.781,73.741,73.741,12970000.0
2008-09-26 10:22:00,73.745,73.762,73.742,73.762,9210000.0
2008-09-26 10:23:00,73.766,73.766,73.734,73.734,4880000.0
2008-09-26 10:24:00,73.746,73.77,73.739,73.754,16950000.0
2008-09-26 10:25:00,73.755,73.785,73.755,73.785,15860000.0
2008-09-26 10:26:00,73.796,73.799,73.779,73.78,21560000.0
2008-09-26 10:27:00,73.792,73.792,73.769,73.779,20280000.0
2008-09-26 10:28:00,73.786,73.786,73.76,73.773,12440000.0
2008-09-26 10:29:00,73.766,73.782,73.763,73.769,18160000.0
2008-09-26 10:30:00,73.778,73.778,73.759,73.761,11310000.0
2008-09-26 10:31:00,73.785,73.786,73.761,73.761,15400000.0
2008-09-26 10:32:00,73.774,73.779,73.764,73.768,9520000.0
2008-09-26 10:33:00,73.784,73.784,73.75,73.753,13040000.0
2008-09-26 10:34:00,73.752,73.758,73.726,73.731,20320000.0
2008-09-26 10:35:00,73.736,73.746,73.729,73.741,13940000.0
2008-09-26 10:36:00,73.758,73.758,73.737,73.737,7220000.0
2008-09-26 10:37:00,73.753,73.788,73.753,73.788,12450000.0
2008-09-26 10:38:00,73.77,73.783,73.757,73.783,11530000.0
2008-09-26 10:39:00,73.786,73.786,73.754,73.769,13890000.0
2008-09-26 10:40:00,73.781,73.788,73.765,73.767,24300000.0
2008-09-26 10:41:00,73.754,73.763,73.753,73.753,12060000.0
2008-09-26 10:42:00,73.761,73.761,73.744,73.752,15100000.0
2008-09-26 10:43:00,73.75,73.761,73.75,73.761,8260000.0
2008-09-26 10:44:00,73.763,73.763,73.75,73.755,11880000.0
2008-09-26 10:45:00,73.776,73.776,73.756,73.757,11650000.0
2008-09-26 10:46:00,73.753,73.767,73.733,73.767,10330000.0
2008-09-26 10:47:00,73.77,73.785,73.755,73.759,14840000.0
2008-09-26 10:48:00,73.754,73.773,73.752,73.766,20410000.0
2008-09-26 10:49:00,73.766,73.779,73.764,73.779,14170000.0
2008-09-26 10:50:00,73.783,73.797,73.778,73.78,12440000.0
2008-09-26 10:51:00,73.781,73.781,73.736,73.746,16420000.0
2008-09-26 10:52:00,73.743,73.758,73.743,73.757,8450000.0
2008-09-26 10:53:00,73.759,73.8,73.759,73.782,18410000.0
2008-09-26 10:54:00,73.806,73.819,73.793,73.807,18140000.0
2008-09-26 10:55:00,73.824,73.863,73.824,73.863,14130000.0
2008-09-26 10:56:00,73.845,73.895,73.845,73.895,8830000.0
2008-09-26 10:57:00,73.904,73.915,73.896,73.907,20870000.0
2008-09-26 10:58:00,73.875,73.894,73.875,73.894,11720000.0
2008-09-26 10:59:00,73.872,73.872,73.855,73.872,16500000.0
2008-09-26 11:00:00,73.896,73.896,73.857,73.868,14470000.0
2008-09-26 11:01:00,73.867,73.884,73.855,73.884,22070000.0
2008-09-26 11:02:00,73.873,73.873,73.845,73.848,21260000.0
2008-09-26 11:03:00,73.848,73.848,73.82,73.82,4930000.0
2008-09-26 11:04:00,73.816,73.822,73.797,73.797,8340000.0
2008-09-26 11:05:00,73.796,73.812,73.794,73.795,12470000.0
2008-09-26 11:06:00,73.8,73.8,73.779,73.786,18410000.0
2008-09-26 11:07:00,73.765,73.771,73.75,73.769,22060000.0
2008-09-26 11:08:00,73.758,73.759,73.738,73.749,14680000.0
2008-09-26 11:09:00,73.753,73.753,73.74,73.74,7380000.0
2008-09-26 11:10:00,73.749,73.784,73.749,73.778,23110000.0
2008-09-26 11:11:00,73.79,73.79,73.777,73.786,14840000.0
2008-09-26 11:12:00,73.787,73.787,73.769,73.778,10340000.0
2008-09-26 11:13:00,73.766,73.795,73.759,73.795,9950000.0
2008-09-26 11:14:00,73.789,73.799,73.786,73.792,13380000.0
2008-09-26 11:15:00,73.818,73.819,73.806,73.815,18080000.0
2008-09-26 11:16:00,73.809,73.827,73.809,73.813,9610000.0
2008-09-26 11:17:00,73.817,73.826,73.779,73.783,12180000.0
2008-09-26 11:18:00,73.791,73.791,73.757,73.761,11830000.0
2008-09-26 11:19:00,73.75,73.757,73.743,73.745,13750000.0
2008-09-26 11:20:00,73.743,73.759,73.743,73.759,12620000.0
2008-09-26 11:21:00,73.772,73.785,73.755,73.785,20410000.0
2008-09-26 11:22:00,73.779,73.786,73.772,73.786,16050000.0
2008-09-26 11:23:00,73.762,73.769,73.758,73.763,15210000.0
2008-09-26 11:24:00,73.752,73.76,73.74,73.76,8260000.0
2008-09-26 11:25:00,73.736,73.762,73.736,73.762,12080000.0
2008-09-26 11:26:00,73.752,73.763,73.745,73.745,14460000.0
2008-09-26 11:27:00,73.772,73.772,73.744,73.765,23780000.0
2008-09-26 11:28:00,73.75,73.763,73.724,73.724,17810000.0
2008-09-26 11:29:00,73.733,73.735,73.717,73.721,21490000.0
2008-09-26 11:30:00,73.744,73.747,73.73,73.746,17000000.0
2008-09-26 11:31:00,73.734,73.736,73.718,73.732,10370000.0
2008-09-26 11:32:00,73.742,73.742,73.716,73.727,21090000.0
2008-09-26 11:33:00,73.731,73.731,73.72,73.727,15060000.0
2008-09-26 11:34:00,73.742,73.748,73.736,73.747,14120000.0
2008-09-26 11:35:00,73.75,73.767,73.748,73.767,9990000.0
2008-09-26 11:36:00,73.787,73.802,73.765,73.765,14130000.0
2008-09-26 11:37:00,73.78,73.805,73.78,73.789,16200000.0
2008-09-26 11:38:00,73.804,73.819,73.795,73.816,13900000.0
2008-09-26 11:39:00,73.829,73.849,73.826,73.847,10750000.0
2008-09-26 11:40:00,73.834,73.849,73.831,73.848,16340000.0
2008-09-26 11:41:00,73.846,73.901,73.846,73.901,9990000.0
2008-09-26 11:42:00,73.9,73.9,73.877,73.884,11270000.0
2008-09-26 11:43:00,73.876,73.892,73.872,73.872,20660000.0
2008-09-26 11:44:00,73.874,73.883,73.863,73.883,11870000.0
2008-09-26 11:45:00,73.869,73.888,73.863,73.88,17700000.0
2008-09-26 11:46:00,73.887,73.912,73.874,73.912,15600000.0
2008-09-26 11:47:00,73.875,73.893,73.862,73.862,20470000.0
2008-09-26 11:48:00,73.847,73.903,73.845,73.903,9430000.0
2008-09-26 11:49:00,73.897,73.903,73.886,73.903,8870000.0
2008-09-26 11:50:00,73.89,73.909,73.89,73.901,17690000.0
2008-09-26 11:51:00,73.914,73.914,73.88,73.895,19940000.0
2008-09-26 11:52:00,73.874,73.898,73.874,73.881,22010000.0
2008-09-26 11:53:00,73.889,73.889,73.86,73.871,12820000.0
2008-09-26 11:54:00,73.893,73.893,73.842,73.842,19440000.0
2008-09-26 11:55:00,73.848,73.85,73.829,73.829,13520000.0
2008-09-26 11:56:00,73.849,73.85,73.827,73.839,16040000.0
2008-09-26 11:57:00,73.858,73.858,73.833,73.84,11640000.0
2008-09-26 11:58:00,73.854,73.863,73.809,73.809,15820000.0
2008-09-26 11:59:00,73.81,73.827,73.802,73.816,20700000.0
2008-09-26 12:00:00,73.834,73.835,73.808,73.827,16010000.0
2008-09-26 12:01:00,73.821,73.829,73.802,73.824,19100000.0
2008-09-26 12:02:00,73.846,73.857,73.846,73.855,11260000.0
2008-09-26 12:03:00,73.879,73.879,73.855,73.855,16950000.0
2008-09-26 12:04:00,73.855,73.862,73.846,73.862,11870000.0
2008-09-26 12:05:00,73.853,73.853,73.818,73.83,16540000.0
2008-09-26 12:06:00,73.837,73.844,73.828,73.844,14920000.0
2008-09-26 12:07:00,73.852,73.852,73.834,73.834,12210000.0
2008-09-26 12:08:00,73.837,73.837,73.802,73.802,14320000.0
2008-09-26 12:09:00,73.813,73.813,73.777,73.792,16760000.0
2008-09-26 12:10:00,73.793,73.809,73.791,73.804,15790000.0
2008-09-26 12:11:00,73.819,73.819,73.813,73.813,9960000.0
2008-09-26 12:12:00,73.833,73.833,73.822,73.822,12570000.0
2008-09-26 12:13:00,73.834,73.836,73.792,73.792,11840000.0
2008-09-26 12:14:00,73.827,73.847,73.814,73.817,14460000.0
2008-09-26 12:15:00,73.83,73.83,73.812,73.812,11650000.0
2008-09-26 12:16:00,73.808,73.81,73.783,73.79,19690000.0
2008-09-26 12:17:00,73.808,73.808,73.798,73.803,10950000.0
2008-09-26 12:18:00,73.823,73.824,73.799,73.824,22100000.0
2008-09-26 12:19:00,73.839,73.85,73.832,73.848,14640000.0
2008-09-26 12:20:00,73.835,73.842,73.816,73.818,13900000.0
2008-09-26 12:21:00,73.834,73.834,73.788,73.813,13240000.0
2008-09-26 12:22:00,73.825,73.833,73.823,73.823,18890000.0
2008-09-26 12:23:00,73.821,73.838,73.812,73.812,20870000.0
2008-09-26 12:24:00,73.812,73.812,73.787,73.798,18450000.0
2008-09-26 12:25:00,73.83,73.845,73.822,73.822,21820000.0
2008-09-26 12:26:00,73.832,73.836,73.796,73.796,13000000.0
2008-09-26 12:27:00,73.792,73.796,73.765,73.765,13150000.0
2008-09-26 12:28:00,73.772,73.772,73.76,73.767,7710000.0
2008-09-26 12:29:00,73.774,73.779,73.76,73.768,13330000.0
2008-09-26 12:30:00,73.78,73.78,73.755,73.78,11890000.0
2008-09-26 12:31:00,73.771,73.776,73.765,73.776,9780000.0
2008-09-26 12:32:00,73.784,73.796,73.777,73.785,13560000.0
2008-09-26 12:33:00,73.803,73.803,73.774,73.788,13900000.0
2008-09-26 12:34:00,73.786,73.788,73.771,73.788,11330000.0
2008-09-26 12:35:00,73.775,73.787,73.775,73.776,9620000.0
2008-09-26 12:36:00,73.79,73.79,73.771,73.779,9990000.0
2008-09-26 12:37:00,73.784,73.788,73.771,73.78,15410000.0
2008-09-26 12:38:00,73.772,73.777,73.772,73.777,6770000.0
2008-09-26 12:39:00,73.79,73.79,73.775,73.776,9010000.0
2008-09-26 12:40:00,73.765,73.774,73.763,73.774,10340000.0
2008-09-26 12:41:00,73.764,73.781,73.764,73.768,13570000.0
2008-09-26 12:42:00,73.767,73.767,73.744,73.763,14140000.0
2008-09-26 12:43:00,73.753,73.753,73.742,73.742,7510000.0
2008-09-26 12:44:00,73.757,73.769,73.753,73.769,15100000.0
2008-09-26 12:45:00,73.772,73.786,73.754,73.768,16900000.0
2008-09-26 12:46:00,73.746,73.759,73.746,73.75,18630000.0
2008-09-26 12:47:00,73.751,73.758,73.741,73.758,8450000.0
2008-09-26 12:48:00,73.761,73.761,73.744,73.754,8880000.0
2008-09-26 12:49:00,73.741,73.774,73.734,73.774,13150000.0
2008-09-26 12:50:00,73.77,73.771,73.754,73.761,18210000.0
2008-09-26 12:51:00,73.76,73.76,73.744,73.744,11270000.0
2008-09-26 12:52:00,73.731,73.743,73.731,73.739,8640000.0
2008-09-26 12:53:00,73.752,73.759,73.742,73.748,20850000.0
2008-09-26 12:54:00,73.766,73.782,73.757,73.78,15630000.0
2008-09-26 12:55:00,73.773,73.773,73.745,73.748,19530000.0
2008-09-26 12:56:00,73.75,73.75,73.726,73.735,9990000.0
2008-09-26 12:57:00,73.753,73.753,73.724,73.73,14360000.0
2008-09-26 12:58:00,73.742,73.749,73.735,73.744,12450000.0
2008-09-26 12:59:00,73.746,73.76,73.746,73.746,12620000.0
2008-09-26 13:00:00,73.772,73.772,73.732,73.752,14550000.0
2008-09-26 13:01:00,73.751,73.752,73.729,73.729,11840000.0
2008-09-26 13:02:00,73.742,73.747,73.726,73.731,22270000.0
2008-09-26 13:03:00,73.751,73.759,73.74,73.759,8830000.0
2008-09-26 13:04:00,73.745,73.763,73.745,73.751,22840000.0
2008-09-26 13:05:00,73.733,73.739,73.711,73.711,18250000.0
2008-09-26 13:06:00,73.744,73.744,73.712,73.712,16160000.0
2008-09-26 13:07:00,73.713,73.733,73.708,73.733,14470000.0
2008-09-26 13:08:00,73.734,73.742,73.731,73.739,12220000.0
2008-09-26 13:09:00,73.75,73.75,73.722,73.74,16930000.0
2008-09-26 13:10:00,73.716,73.751,73.716,73.749,14270000.0
2008-09-26 13:11:00,73.733,73.733,73.718,73.733,12060000.0
2008-09-26 13:12:00,73.738,73.738,73.708,73.708,11270000.0
2008-09-26 13:13:00,73.735,73.749,73.726,73.749,8860000.0
2008-09-26 13:14:00,73.727,73.741,73.724,73.737,14320000.0
2008-09-26 13:15:00,73.764,73.764,73.73,73.739,11880000.0
2008-09-26 13:16:00,73.753,73.753,73.729,73.738,13950000.0
2008-09-26 13:17:00,73.751,73.751,73.727,73.733,11130000.0
2008-09-26 13:18:00,73.758,73.758,73.75,73.75,13180000.0
2008-09-26 13:19:00,73.731,73.737,73.728,73.737,15570000.0
2008-09-26 13:20:00,73.747,73.776,73.744,73.772,14700000.0
2008-09-26 13:21:00,73.786,73.797,73.775,73.79,13900000.0
2008-09-26 13:22:00,73.785,73.796,73.767,73.767,11170000.0
2008-09-26 13:23:00,73.77,73.77,73.756,73.758,7930000.0
2008-09-26 13:24:00,73.782,73.782,73.737,73.759,17360000.0
2008-09-26 13:25:00,73.741,73.766,73.741,73.766,9800000.0
2008-09-26 13:26:00,73.742,73.758,73.742,73.743,17120000.0
2008-09-26 13:27:00,73.764,73.764,73.746,73.747,16760000.0
2008-09-26 13:28:00,73.736,73.751,73.736,73.75,10750000.0
2008-09-26 13:29:00,73.738,73.746,73.737,73.737,8300000.0
2008-09-26 13:30:00,73.774,73.78,73.746,73.78,9400000.0
2008-09-26 13:31:00,73.784,73.81,73.784,73.797,19770000.0
2008-09-26 13:32:00,73.79,73.801,73.777,73.777,10710000.0
2008-09-26 13:33:00,73.802,73.808,73.781,73.803,13000000.0
2008-09-26 13:34:00,73.831,73.842,73.831,73.836,13520000.0
2008-09-26 13:35:00,73.819,73.821,73.8,73.8,14700000.0
2008-09-26 13:36:00,73.801,73.848,73.792,73.848,12100000.0
2008-09-26 13:37:00,73.841,73.85,73.824,73.85,10180000.0
2008-09-26 13:38:00,73.844,73.846,73.834,73.834,18300000.0
2008-09-26 13:39:00,73.857,73.857,73.846,73.852,11690000.0
2008-09-26 13:40:00,73.846,73.851,73.839,73.845,23540000.0
2008-09-26 13:41:00,73.842,73.857,73.833,73.845,14560000.0
2008-09-26 13:42:00,73.866,73.866,73.838,73.845,19010000.0
2008-09-26 13:43:00,73.857,73.866,73.851,73.866,15250000.0
2008-09-26 13:44:00,73.86,73.86,73.837,73.837,13530000.0
2008-09-26 13:45:00,73.872,73.873,73.849,73.857,11650000.0
2008-09-26 13:46:00,73.881,73.911,73.881,73.903,12060000.0
2008-09-26 13:47:00,73.928,73.928,73.885,73.885,14640000.0
2008-09-26 13:48:00,73.911,73.911,73.862,73.878,22270000.0
2008-09-26 13:49:00,73.88,73.88,73.845,73.845,10520000.0
2008-09-26 13:50:00,73.84,73.84,73.822,73.832,9580000.0
2008-09-26 13:51:00,73.859,73.859,73.819,73.819,10750000.0
2008-09-26 13:52:00,73.826,73.833,73.799,73.807,22010000.0
2008-09-26 13:53:00,73.791,73.807,73.79,73.801,12990000.0
2008-09-26 13:54:00,73.808,73.813,73.798,73.813,10550000.0
2008-09-26 13:55:00,73.816,73.838,73.816,73.832,14830000.0
2008-09-26 13:56:00,73.81,73.81,73.776,73.793,17880000.0
2008-09-26 13:57:00,73.797,73.8,73.775,73.779,18790000.0
2008-09-26 13:58:00,73.771,73.804,73.771,73.804,10350000.0
2008-09-26 13:59:00,73.806,73.82,73.792,73.814,13720000.0
2008-09-26 14:00:00,73.825,73.83,73.796,73.796,14080000.0
2008-09-26 14:01:00,73.793,73.801,73.781,73.792,16580000.0
2008-09-26 14:02:00,73.802,73.807,73.795,73.795,9250000.0
2008-09-26 14:03:00,73.812,73.836,73.804,73.834,16580000.0
2008-09-26 14:04:00,73.822,73.898,73.822,73.896,15640000.0
2008-09-26 14:05:00,73.897,73.921,73.895,73.92,11180000.0
2008-09-26 14:06:00,73.936,73.944,73.93,73.933,17870000.0
2008-09-26 14:07:00,73.93,73.932,73.909,73.914,13450000.0
2008-09-26 14:08:00,73.926,73.931,73.922,73.923,18510000.0
2008-09-26 14:09:00,73.948,73.948,73.896,73.896,16070000.0
2008-09-26 14:10:00,73.9,73.912,73.884,73.884,14540000.0
2008-09-26 14:11:00,73.887,73.893,73.874,73.893,16990000.0
2008-09-26 14:12:00,73.906,73.906,73.854,73.862,16800000.0
2008-09-26 14:13:00,73.844,73.879,73.844,73.878,12780000.0
2008-09-26 14:14:00,73.901,73.901,73.856,73.856,10040000.0
2008-09-26 14:15:00,73.884,73.884,73.869,73.883,13020000.0
2008-09-26 14:16:00,73.885,73.918,73.885,73.889,10230000.0
2008-09-26 14:17:00,73.873,73.878,73.853,73.863,15590000.0
2008-09-26 14:18:00,73.865,73.872,73.837,73.837,17210000.0
2008-09-26 14:19:00,73.84,73.869,73.84,73.869,11710000.0
2008-09-26 14:20:00,73.853,73.874,73.847,73.871,9260000.0
2008-09-26 14:21:00,73.87,73.87,73.844,73.848,17520000.0
2008-09-26 14:22:00,73.858,73.858,73.816,73.816,8310000.0
2008-09-26 14:23:00,73.791,73.838,73.76,73.838,11690000.0
2008-09-26 14:24:00,73.864,73.864,73.813,73.828,15620000.0
2008-09-26 14:25:00,73.8,73.824,73.786,73.789,14920000.0
2008-09-26 14:26:00,73.766,73.781,73.764,73.769,15230000.0
2008-09-26 14:27:00,73.769,73.769,73.749,73.756,12670000.0
2008-09-26 14:28:00,73.737,73.755,73.726,73.739,18230000.0
2008-09-26 14:29:00,73.75,73.765,73.75,73.753,15220000.0
2008-09-26 14:30:00,73.78,73.78,73.714,73.714,8530000.0
2008-09-26 14:31:00,73.684,73.716,73.684,73.714,9020000.0
2008-09-26 14:32:00,73.714,73.742,73.714,73.742,13150000.0
2008-09-26 14:33:00,73.759,73.759,73.739,73.742,7370000.0
2008-09-26 14:34:00,73.756,73.759,73.754,73.756,7700000.0
2008-09-26 14:35:00,73.744,73.746,73.715,73.715,9210000.0
2008-09-26 14:36:00,73.697,73.697,73.681,73.681,11080000.0
2008-09-26 14:37:00,73.686,73.728,73.682,73.72,18590000.0
2008-09-26 14:38:00,73.718,73.742,73.71,73.725,16000000.0
2008-09-26 14:39:00,73.742,73.776,73.739,73.762,14460000.0
2008-09-26 14:40:00,73.753,73.771,73.746,73.771,13940000.0
2008-09-26 14:41:00,73.757,73.776,73.747,73.749,17700000.0
2008-09-26 14:42:00,73.791,73.791,73.75,73.763,17330000.0
2008-09-26 14:43:00,73.765,73.812,73.765,73.812,15060000.0
2008-09-26 14:44:00,73.835,73.843,73.808,73.808,11120000.0
2008-09-26 14:45:00,73.825,73.825,73.802,73.814,11870000.0
2008-09-26 14:46:00,73.805,73.805,73.774,73.792,15030000.0
2008-09-26 14:47:00,73.791,73.809,73.786,73.809,14270000.0
2008-09-26 14:48:00,73.822,73.832,73.81,73.821,14890000.0
2008-09-26 14:49:00,73.832,73.849,73.828,73.848,14040000.0
2008-09-26 14:50:00,73.86,73.869,73.85,73.86,18830000.0
2008-09-26 14:51:00,73.863,73.863,73.834,73.854,54620000.0
2008-09-26 14:52:00,73.85,73.852,73.833,73.833,14660000.0
2008-09-26 14:53:00,73.817,73.829,73.814,73.818,15210000.0
2008-09-26 14:54:00,73.838,73.838,73.807,73.811,122970000.0
2008-09-26 14:55:00,73.83,73.832,73.817,73.818,18070000.0
2008-09-26 14:56:00,73.802,73.827,73.802,73.805,108750000.0
2008-09-26 14:57:00,73.831,73.831,73.81,73.829,108890000.0
2008-09-26 14:58:00,73.832,73.838,73.822,73.838,35170000.0
2008-09-26 14:59:00,73.846,73.855,73.839,73.853,23010000.0
2008-09-26 15:00:00,73.851,73.851,73.827,73.835,71200000.0
2008-09-26 15:01:00,73.836,73.923,73.836,73.923,21040000.0
2008-09-26 15:02:00,73.901,73.939,73.901,73.939,68170000.0
2008-09-26 15:03:00,74.009,74.011,73.957,73.968,17330000.0
2008-09-26 15:04:00,73.975,73.987,73.966,73.974,100610000.0
2008-09-26 15:05:00,73.981,73.981,73.969,73.978,13750000.0
2008-09-26 15:06:00,73.991,73.991,73.978,73.986,9620000.0
2008-09-26 15:07:00,74.003,74.019,73.997,73.998,14090000.0
2008-09-26 15:08:00,73.99,73.992,73.965,73.965,10890000.0
2008-09-26 15:09:00,73.98,73.98,73.947,73.947,9760000.0
2008-09-26 15:10:00,73.93,73.933,73.9,73.907,143980000.0
2008-09-26 15:11:00,73.926,73.957,73.926,73.957,70580000.0
2008-09-26 15:12:00,73.969,73.973,73.942,73.973,93550000.0
2008-09-26 15:13:00,73.974,74.052,73.974,74.05,11840000.0
2008-09-26 15:14:00,74.049,74.087,74.03,74.069,15290000.0
2008-09-26 15:15:00,74.076,74.076,74.044,74.07,10950000.0
2008-09-26 15:16:00,74.081,74.098,74.081,74.085,9200000.0
2008-09-26 15:17:00,74.069,74.108,74.069,74.086,79420000.0
2008-09-26 15:18:00,74.116,74.157,74.085,74.096,63230000.0
2008-09-26 15:19:00,74.07,74.117,74.07,74.097,69350000.0
2008-09-26 15:20:00,74.081,74.118,74.078,74.084,63410000.0
2008-09-26 15:21:00,74.074,74.093,74.066,74.093,91680000.0
2008-09-26 15:22:00,74.055,74.069,74.034,74.045,13800000.0
2008-09-26 15:23:00,74.025,74.039,74.024,74.033,11650000.0
2008-09-26 15:24:00,74.033,74.033,74.001,74.001,11840000.0
2008-09-26 15:25:00,73.996,74.003,73.985,74.003,9620000.0
2008-09-26 15:26:00,74.001,74.034,74.001,74.034,83570000.0
2008-09-26 15:27:00,74.047,74.062,74.046,74.056,14540000.0
2008-09-26 15:28:00,74.051,74.058,74.032,74.04,41930000.0
2008-09-26 15:29:00,74.042,74.065,74.042,74.065,80960000.0
2008-09-26 15:30:00,74.049,74.068,74.044,74.048,96430000.0
2008-09-26 15:31:00,74.035,74.047,74.021,74.037,19340000.0
2008-09-26 15:32:00,74.031,74.04,74.002,74.002,110460000.0
2008-09-26 15:33:00,74.012,74.012,73.927,73.952,110000000.0
2008-09-26 15:34:00,73.956,73.997,73.956,73.995,12440000.0
2008-09-26 15:35:00,73.983,74.027,73.979,74.027,15290000.0
2008-09-26 15:36:00,74.018,74.039,73.985,74.011,85120000.0
2008-09-26 15:37:00,73.99,74.019,73.99,74.002,70300000.0
2008-09-26 15:38:00,74.012,74.042,74.004,74.013,51000000.0
2008-09-26 15:39:00,73.994,74.011,73.957,73.957,13540000.0
2008-09-26 15:40:00,73.937,73.983,73.855,73.983,75510000.0
2008-09-26 15:41:00,73.984,73.984,73.947,73.977,8260000.0
2008-09-26 15:42:00,74.018,74.018,73.943,73.967,142700000.0
2008-09-26 15:43:00,73.952,73.98,73.942,73.942,118910000.0
2008-09-26 15:44:00,73.928,73.934,73.889,73.907,20140000.0
2008-09-26 15:45:00,73.897,73.9,73.859,73.874,14960000.0
2008-09-26 15:46:00,73.877,73.92,73.877,73.898,101130000.0
2008-09-26 15:47:00,73.904,73.923,73.887,73.923,130510000.0
2008-09-26 15:48:00,73.94,73.94,73.893,73.898,14730000.0
2008-09-26 15:49:00,73.887,73.905,73.88,73.889,16350000.0
2008-09-26 15:50:00,73.883,73.903,73.869,73.882,58300000.0
2008-09-26 15:51:00,73.896,73.92,73.885,73.893,98280000.0
2008-09-26 15:52:00,73.884,73.902,73.875,73.89,166640000.0
2008-09-26 15:53:00,73.909,73.917,73.901,73.909,15870000.0
2008-09-26 15:54:00,73.929,73.943,73.924,73.937,15410000.0
2008-09-26 15:55:00,73.918,73.923,73.897,73.918,19100000.0
2008-09-26 15:56:00,73.919,73.987,73.919,73.987,99650000.0
2008-09-26 15:57:00,74.027,74.044,74.003,74.039,17690000.0
2008-09-26 15:58:00,74.033,74.037,74.002,74.014,116300000.0
2008-09-26 15:59:00,74.033,74.085,74.033,74.085,140420000.0
2008-09-26 16:00:00,74.125,74.138,74.078,74.127,126500000.0
2008-09-26 16:01:00,74.14,74.232,74.14,74.232,106860000.0
2008-09-26 16:02:00,74.241,74.249,74.22,74.228,13730000.0
2008-09-26 16:03:00,74.233,74.233,74.173,74.174,13190000.0
2008-09-26 16:04:00,74.187,74.203,74.177,74.187,12970000.0
2008-09-26 16:05:00,74.186,74.218,74.175,74.212,44810000.0
2008-09-26 16:06:00,74.239,74.242,74.201,74.202,16700000.0
2008-09-26 16:07:00,74.183,74.205,74.18,74.205,18450000.0
2008-09-26 16:08:00,74.193,74.215,74.184,74.19,79050000.0
2008-09-26 16:09:00,74.184,74.214,74.184,74.214,108520000.0
2008-09-26 16:10:00,74.203,74.228,74.203,74.214,58420000.0
2008-09-26 16:11:00,74.228,74.264,74.215,74.224,124420000.0
2008-09-26 16:12:00,74.237,74.237,74.177,74.209,88960000.0
2008-09-26 16:13:00,74.174,74.227,74.163,74.227,15400000.0
2008-09-26 16:14:00,74.242,74.242,74.197,74.197,10930000.0
2008-09-26 16:15:00,74.208,74.214,74.174,74.195,75760000.0
2008-09-26 16:16:00,74.208,74.23,74.204,74.211,102180000.0
2008-09-26 16:17:00,74.215,74.231,74.206,74.231,13520000.0
2008-09-26 16:18:00,74.242,74.242,74.216,74.221,90530000.0
2008-09-26 16:19:00,74.226,74.231,74.207,74.221,72750000.0
2008-09-26 16:20:00,74.231,74.263,74.226,74.256,63910000.0
2008-09-26 16:21:00,74.268,74.273,74.241,74.264,61630000.0
2008-09-26 16:22:00,74.281,74.299,74.268,74.294,86310000.0
2008-09-26 16:23:00,74.285,74.302,74.275,74.291,68300000.0
2008-09-26 16:24:00,74.298,74.308,74.283,74.292,80920000.0
2008-09-26 16:25:00,74.303,74.303,74.286,74.295,103760000.0
2008-09-26 16:26:00,74.283,74.289,74.269,74.276,97200000.0
2008-09-26 16:27:00,74.283,74.288,74.265,74.28,63470000.0
2008-09-26 16:28:00,74.284,74.284,74.254,74.283,75800000.0
2008-09-26 16:29:00,74.315,74.399,74.315,74.387,11310000.0
2008-09-26 16:30:00,74.413,74.413,74.363,74.373,15120000.0
2008-09-26 16:31:00,74.35,74.38,74.338,74.38,9970000.0
2008-09-26 16:32:00,74.363,74.368,74.346,74.346,16050000.0
2008-09-26 16:33:00,74.369,74.407,74.369,74.406,19360000.0
2008-09-26 16:34:00,74.401,74.426,74.374,74.416,100090000.0
2008-09-26 16:35:00,74.422,74.432,74.395,74.432,121580000.0
2008-09-26 16:36:00,74.441,74.441,74.417,74.418,14690000.0
2008-09-26 16:37:00,74.417,74.419,74.391,74.409,113920000.0
2008-09-26 16:38:00,74.409,74.419,74.405,74.413,14130000.0
2008-09-26 16:39:00,74.437,74.437,74.407,74.407,104960000.0
2008-09-26 16:40:00,74.404,74.404,74.385,74.39,95260000.0
2008-09-26 16:41:00,74.372,74.387,74.354,74.362,107150000.0
2008-09-26 16:42:00,74.386,74.386,74.351,74.357,10900000.0
2008-09-26 16:43:00,74.345,74.352,74.274,74.275,12590000.0
2008-09-26 16:44:00,74.275,74.275,74.236,74.261,8090000.0
2008-09-26 16:45:00,74.279,74.279,74.248,74.25,83660000.0
2008-09-26 16:46:00,74.264,74.266,74.255,74.258,54390000.0
2008-09-26 16:47:00,74.265,74.271,74.256,74.271,14880000.0
2008-09-26 16:48:00,74.275,74.275,74.244,74.244,9470000.0
2008-09-26 16:49:00,74.24,74.253,74.224,74.224,84220000.0
2008-09-26 16:50:00,74.232,74.269,74.232,74.266,16940000.0
2008-09-26 16:51:00,74.288,74.288,74.227,74.227,8450000.0
2008-09-26 16:52:00,74.228,74.243,74.223,74.227,96410000.0
2008-09-26 16:53:00,74.238,74.238,74.222,74.228,13000000.0
2008-09-26 16:54:00,74.251,74.251,74.186,74.195,81610000.0
2008-09-26 16:55:00,74.205,74.267,74.205,74.267,85260000.0
2008-09-26 16:56:00,74.288,74.302,74.255,74.255,14730000.0
2008-09-26 16:57:00,74.244,74.244,74.2,74.208,11130000.0
2008-09-26 16:58:00,74.235,74.242,74.216,74.218,13560000.0
2008-09-26 16:59:00,74.212,74.275,74.203,74.275,6590000.0
2008-09-26 17:00:00,74.305,74.326,74.283,74.302,88330000.0
2008-09-26 17:01:00,74.277,74.314,74.273,74.314,130480000.0
2008-09-26 17:02:00,74.313,74.313,74.295,74.297,12250000.0
2008-09-26 17:03:00,74.311,74.311,74.283,74.285,10330000.0
2008-09-26 17:04:00,74.279,74.294,74.279,74.288,61270000.0
2008-09-26 17:05:00,74.301,74.34,74.301,74.315,120960000.0
2008-09-26 17:06:00,74.335,74.365,74.334,74.357,15590000.0
2008-09-26 17:07:00,74.35,74.35,74.313,74.313,8080000.0
2008-09-26 17:08:00,74.325,74.325,74.308,74.322,7330000.0
2008-09-26 17:09:00,74.34,74.34,74.316,74.318,100760000.0
2008-09-26 17:10:00,74.343,74.396,74.343,74.391,13640000.0
2008-09-26 17:11:00,74.382,74.407,74.382,74.407,86160000.0
2008-09-26 17:12:00,74.41,74.41,74.368,74.373,64430000.0
2008-09-26 17:13:00,74.353,74.366,74.303,74.303,39160000.0
2008-09-26 17:14:00,74.31,74.329,74.28,74.299,52670000.0
2008-09-26 17:15:00,74.287,74.288,74.273,74.288,10150000.0
2008-09-26 17:16:00,74.3,74.314,74.283,74.314,65310000.0
2008-09-26 17:17:00,74.305,74.315,74.291,74.3,67310000.0
2008-09-26 17:18:00,74.298,74.298,74.284,74.284,9020000.0
2008-09-26 17:19:00,74.285,74.331,74.285,74.308,60620000.0
2008-09-26 17:20:00,74.292,74.302,74.292,74.299,53830000.0
2008-09-26 17:21:00,74.319,74.319,74.255,74.264,84110000.0
2008-09-26 17:22:00,74.273,74.279,74.258,74.266,12570000.0
2008-09-26 17:23:00,74.278,74.3,74.255,74.3,95380000.0
2008-09-26 17:24:00,74.306,74.32,74.272,74.32,87730000.0
2008-09-26 17:25:00,74.313,74.316,74.303,74.308,15440000.0
2008-09-26 17:26:00,74.303,74.308,74.285,74.288,18780000.0
2008-09-26 17:27:00,74.313,74.313,74.266,74.266,11500000.0
2008-09-26 17:28:00,74.266,74.273,74.244,74.244,16910000.0
2008-09-26 17:29:00,74.229,74.243,74.229,74.243,10330000.0
2008-09-26 17:30:00,74.264,74.264,74.244,74.259,41840000.0
2008-09-26 17:31:00,74.249,74.267,74.245,74.267,125440000.0
2008-09-26 17:32:00,74.272,74.305,74.272,74.285,12810000.0
2008-09-26 17:33:00,74.293,74.3,74.273,74.295,70170000.0
2008-09-26 17:34:00,74.283,74.287,74.247,74.253,12580000.0
2008-09-26 17:35:00,74.266,74.266,74.243,74.264,9960000.0
2008-09-26 17:36:00,74.287,74.298,74.267,74.285,115250000.0
2008-09-26 17:37:00,74.31,74.334,74.274,74.334,35640000.0
2008-09-26 17:38:00,74.336,74.336,74.274,74.278,11280000.0
2008-09-26 17:39:00,74.29,74.29,74.271,74.278,13380000.0
2008-09-26 17:40:00,74.269,74.269,74.258,74.258,11660000.0
2008-09-26 17:41:00,74.247,74.282,74.247,74.282,10570000.0
2008-09-26 17:42:00,74.29,74.29,74.26,74.272,9020000.0
2008-09-26 17:43:00,74.282,74.282,74.262,74.27,31730000.0
2008-09-26 17:44:00,74.26,74.303,74.26,74.303,85530000.0
2008-09-26 17:45:00,74.313,74.313,74.278,74.281,94370000.0
2008-09-26 17:46:00,74.282,74.326,74.275,74.326,10510000.0
2008-09-26 17:47:00,74.312,74.324,74.312,74.319,45570000.0
2008-09-26 17:48:00,74.344,74.344,74.307,74.315,50130000.0
2008-09-26 17:49:00,74.325,74.325,74.313,74.325,10750000.0
2008-09-26 17:50:00,74.331,74.341,74.324,74.33,93350000.0
2008-09-26 17:51:00,74.346,74.353,74.323,74.353,71520000.0
2008-09-26 17:52:00,74.356,74.356,74.329,74.336,11530000.0
2008-09-26 17:53:00,74.347,74.351,74.321,74.335,78650000.0
2008-09-26 17:54:00,74.348,74.361,74.341,74.355,49920000.0
2008-09-26 17:55:00,74.364,74.364,74.335,74.335,13760000.0
2008-09-26 17:56:00,74.332,74.333,74.331,74.333,11280000.0
2008-09-26 17:57:00,74.353,74.353,74.297,74.308,42400000.0
2008-09-26 17:58:00,74.313,74.313,74.294,74.294,8640000.0
2008-09-26 17:59:00,74.281,74.286,74.239,74.25,19240000.0
2008-09-26 18:00:00,74.251,74.251,74.214,74.22,48880000.0
2008-09-26 18:01:00,74.205,74.245,74.205,74.245,52980000.0
2008-09-26 18:02:00,74.255,74.264,74.248,74.258,18080000.0
2008-09-26 18:03:00,74.268,74.268,74.238,74.248,16380000.0
2008-09-26 18:04:00,74.243,74.258,74.239,74.252,10900000.0
2008-09-26 18:05:00,74.249,74.249,74.236,74.244,9240000.0
2008-09-26 18:06:00,74.241,74.271,74.233,74.263,91210000.0
2008-09-26 18:07:00,74.283,74.314,74.283,74.314,83660000.0
2008-09-26 18:08:00,74.317,74.329,74.314,74.317,13150000.0
2008-09-26 18:09:00,74.311,74.311,74.297,74.304,10150000.0
2008-09-26 18:10:00,74.316,74.326,74.304,74.304,9780000.0
2008-09-26 18:11:00,74.303,74.317,74.303,74.317,15440000.0
2008-09-26 18:12:00,74.325,74.325,74.293,74.293,83370000.0
2008-09-26 18:13:00,74.299,74.31,74.264,74.281,63040000.0
2008-09-26 18:14:00,74.261,74.261,74.232,74.26,35490000.0
2008-09-26 18:15:00,74.276,74.277,74.27,74.276,69750000.0
2008-09-26 18:16:00,74.271,74.271,74.239,74.239,8110000.0
2008-09-26 18:17:00,74.236,74.236,74.215,74.228,57160000.0
2008-09-26 18:18:00,74.24,74.24,74.22,74.229,8310000.0
2008-09-26 18:19:00,74.241,74.244,74.23,74.23,10520000.0
2008-09-26 18:20:00,74.223,74.257,74.216,74.251,18030000.0
2008-09-26 18:21:00,74.261,74.263,74.232,74.254,13540000.0
2008-09-26 18:22:00,74.265,74.274,74.262,74.268,15820000.0
2008-09-26 18:23:00,74.277,74.298,74.273,74.293,13510000.0
2008-09-26 18:24:00,74.305,74.305,74.272,74.272,11130000.0
2008-09-26 18:25:00,74.279,74.322,74.279,74.317,15020000.0
2008-09-26 18:26:00,74.32,74.32,74.301,74.308,10420000.0
2008-09-26 18:27:00,74.31,74.31,74.286,74.286,8640000.0
2008-09-26 18:28:00,74.293,74.336,74.293,74.336,59560000.0
2008-09-26 18:29:00,74.339,74.347,74.339,74.344,119570000.0
2008-09-26 18:30:00,74.362,74.362,74.341,74.35,116700000.0
2008-09-26 18:31:00,74.318,74.335,74.318,74.335,8880000.0
2008-09-26 18:32:00,74.35,74.355,74.341,74.345,14970000.0
2008-09-26 18:33:00,74.363,74.37,74.337,74.337,79730000.0
2008-09-26 18:34:00,74.354,74.359,74.344,74.348,11500000.0
2008-09-26 18:35:00,74.354,74.369,74.354,74.36,19150000.0
2008-09-26 18:36:00,74.375,74.375,74.361,74.361,12240000.0
2008-09-26 18:37:00,74.37,74.37,74.351,74.351,12630000.0
2008-09-26 18:38:00,74.367,74.378,74.367,74.371,12590000.0
2008-09-26 18:39:00,74.394,74.394,74.366,74.388,81820000.0
2008-09-26 18:40:00,74.368,74.374,74.355,74.361,77140000.0
2008-09-26 18:41:00,74.353,74.372,74.353,74.353,74790000.0
2008-09-26 18:42:00,74.373,74.373,74.335,74.342,95390000.0
2008-09-26 18:43:00,74.354,74.354,74.309,74.311,68060000.0
2008-09-26 18:44:00,74.323,74.323,74.313,74.313,4320000.0
2008-09-26 18:45:00,74.323,74.323,74.305,74.319,69500000.0
2008-09-26 18:46:00,74.323,74.336,74.323,74.328,129170000.0
2008-09-26 18:47:00,74.353,74.381,74.349,74.381,111490000.0
2008-09-26 18:48:00,74.388,74.388,74.369,74.37,12280000.0
2008-09-26 18:49:00,74.363,74.39,74.363,74.378,67000000.0
2008-09-26 18:50:00,74.355,74.363,74.353,74.36,18600000.0
2008-09-26 18:51:00,74.369,74.369,74.343,74.343,19240000.0
2008-09-26 18:52:00,74.345,74.359,74.317,74.317,12620000.0
2008-09-26 18:53:00,74.317,74.333,74.311,74.333,14680000.0
2008-09-26 18:54:00,74.352,74.352,74.326,74.351,16150000.0
2008-09-26 18:55:00,74.332,74.357,74.332,74.341,14640000.0
2008-09-26 18:56:00,74.361,74.377,74.353,74.353,13740000.0
2008-09-26 18:57:00,74.374,74.389,74.347,74.389,17100000.0
2008-09-26 18:58:00,74.373,74.375,74.357,74.375,16380000.0
2008-09-26 18:59:00,74.373,74.373,74.345,74.352,11200000.0
2008-09-26 19:00:00,74.355,74.357,74.337,74.344,62380000.0
2008-09-26 19:01:00,74.368,74.388,74.364,74.364,13940000.0
2008-09-26 19:02:00,74.36,74.381,74.353,74.371,9780000.0
2008-09-26 19:03:00,74.368,74.373,74.354,74.354,9770000.0
2008-09-26 19:04:00,74.374,74.381,74.349,74.366,45020000.0
2008-09-26 19:05:00,74.344,74.344,74.296,74.298,11280000.0
2008-09-26 19:06:00,74.326,74.326,74.293,74.302,78740000.0
2008-09-26 19:07:00,74.306,74.312,74.286,74.294,54380000.0
2008-09-26 19:08:00,74.302,74.307,74.289,74.299,15150000.0
2008-09-26 19:09:00,74.318,74.324,74.305,74.324,60190000.0
2008-09-26 19:10:00,74.303,74.32,74.303,74.311,14080000.0
2008-09-26 19:11:00,74.323,74.351,74.323,74.351,15400000.0
2008-09-26 19:12:00,74.35,74.382,74.339,74.382,10900000.0
2008-09-26 19:13:00,74.365,74.369,74.356,74.36,15640000.0
2008-09-26 19:14:00,74.377,74.377,74.354,74.366,141250000.0
2008-09-26 19:15:00,74.383,74.383,74.354,74.354,85410000.0
2008-09-26 19:16:00,74.358,74.358,74.342,74.357,13740000.0
2008-09-26 19:17:00,74.378,74.385,74.371,74.376,10510000.0
2008-09-26 19:18:00,74.385,74.385,74.381,74.381,32100000.0
2008-09-26 19:19:00,74.347,74.352,74.333,74.338,50830000.0
2008-09-26 19:20:00,74.327,74.341,74.315,74.322,87980000.0
2008-09-26 19:21:00,74.336,74.345,74.322,74.334,110410000.0
2008-09-26 19:22:00,74.329,74.351,74.329,74.338,37510000.0
2008-09-26 19:23:00,74.335,74.349,74.335,74.343,8450000.0
2008-09-26 19:24:00,74.36,74.373,74.345,74.373,25180000.0
2008-09-26 19:25:00,74.352,74.374,74.345,74.374,39560000.0
2008-09-26 19:26:00,74.355,74.374,74.349,74.359,19040000.0
2008-09-26 19:27:00,74.377,74.377,74.35,74.361,7510000.0
2008-09-26 19:28:00,74.359,74.363,74.341,74.341,130480000.0
2008-09-26 19:29:00,74.357,74.363,74.345,74.363,89630000.0
2008-09-26 19:30:00,74.373,74.373,74.344,74.344,9430000.0
2008-09-26 19:31:00,74.342,74.346,74.333,74.333,109760000.0
2008-09-26 19:32:00,74.337,74.351,74.334,74.349,12250000.0
2008-09-26 19:33:00,74.348,74.363,74.337,74.363,17020000.0
2008-09-26 19:34:00,74.344,74.368,74.344,74.364,49210000.0
2008-09-26 19:35:00,74.364,74.37,74.356,74.356,8880000.0
2008-09-26 19:36:00,74.38,74.38,74.347,74.356,17320000.0
2008-09-26 19:37:00,74.33,74.349,74.322,74.33,40420000.0
2008-09-26 19:38:00,74.319,74.336,74.316,74.336,16400000.0
2008-09-26 19:39:00,74.349,74.349,74.308,74.332,13570000.0
2008-09-26 19:40:00,74.328,74.341,74.326,74.336,44740000.0
2008-09-26 19:41:00,74.324,74.35,74.322,74.35,9850000.0
2008-09-26 19:42:00,74.351,74.351,74.313,74.313,12580000.0
2008-09-26 19:43:00,74.312,74.353,74.312,74.353,16210000.0
2008-09-26 19:44:00,74.336,74.343,74.324,74.335,90010000.0
2008-09-26 19:45:00,74.34,74.34,74.291,74.291,12270000.0
2008-09-26 19:46:00,74.296,74.312,74.294,74.312,111120000.0
2008-09-26 19:47:00,74.313,74.321,74.305,74.305,8730000.0
2008-09-26 19:48:00,74.342,74.36,74.333,74.348,12990000.0
2008-09-26 19:49:00,74.355,74.373,74.355,74.372,7000000.0
2008-09-26 19:50:00,74.341,74.361,74.336,74.361,88720000.0
2008-09-26 19:51:00,74.378,74.378,74.347,74.347,16190000.0
2008-09-26 19:52:00,74.342,74.346,74.34,74.342,75220000.0
2008-09-26 19:53:00,74.33,74.343,74.321,74.321,9390000.0
2008-09-26 19:54:00,74.339,74.339,74.319,74.321,11730000.0
2008-09-26 19:55:00,74.312,74.335,74.312,74.335,22060000.0
2008-09-26 19:56:00,74.312,74.329,74.312,74.327,11080000.0
2008-09-26 19:57:00,74.354,74.354,74.323,74.323,80690000.0
2008-09-26 19:58:00,74.326,74.326,74.318,74.319,136950000.0
2008-09-26 19:59:00,74.327,74.333,74.321,74.321,90620000.0
2008-09-26 20:00:00,74.344,74.344,74.33,74.33,8260000.0
2008-09-26 20:01:00,74.31,74.316,74.305,74.316,72730000.0
2008-09-26 20:02:00,74.31,74.325,74.31,74.31,92890000.0
2008-09-26 20:03:00,74.329,74.329,74.304,74.326,17690000.0
2008-09-26 20:04:00,74.305,74.333,74.305,74.333,53980000.0
2008-09-26 20:05:00,74.332,74.337,74.332,74.336,8640000.0
2008-09-26 20:06:00,74.343,74.354,74.327,74.327,12970000.0
2008-09-26 20:07:00,74.338,74.359,74.338,74.353,9580000.0
2008-09-26 20:08:00,74.347,74.35,74.333,74.338,78290000.0
2008-09-26 20:09:00,74.363,74.363,74.334,74.341,8870000.0
2008-09-26 20:10:00,74.354,74.354,74.342,74.342,88830000.0
2008-09-26 20:11:00,74.351,74.352,74.335,74.347,11650000.0
2008-09-26 20:12:00,74.375,74.375,74.361,74.361,51720000.0
2008-09-26 20:13:00,74.343,74.343,74.333,74.343,20330000.0
2008-09-26 20:14:00,74.323,74.329,74.307,74.307,9990000.0
2008-09-26 20:15:00,74.337,74.337,74.319,74.324,11460000.0
2008-09-26 20:16:00,74.344,74.344,74.325,74.329,13530000.0
2008-09-26 20:17:00,74.306,74.319,74.303,74.318,15960000.0
2008-09-26 20:18:00,74.329,74.344,74.315,74.344,77600000.0
2008-09-26 20:19:00,74.346,74.346,74.332,74.346,70190000.0
2008-09-26 20:20:00,74.321,74.34,74.321,74.334,25930000.0
2008-09-26 20:21:00,74.338,74.338,74.315,74.315,8270000.0
2008-09-26 20:22:00,74.324,74.33,74.306,74.316,18410000.0
2008-09-26 20:23:00,74.328,74.345,74.324,74.345,12950000.0
2008-09-26 20:24:00,74.355,74.355,74.316,74.323,78190000.0
2008-09-26 20:25:00,74.314,74.341,74.314,74.327,25250000.0
2008-09-26 20:26:00,74.337,74.337,74.275,74.293,107720000.0
2008-09-26 20:27:00,74.295,74.309,74.278,74.304,92860000.0
2008-09-26 20:28:00,74.327,74.332,74.302,74.325,117250000.0
2008-09-26 20:29:00,74.312,74.312,74.289,74.293,139240000.0
2008-09-26 20:30:00,74.306,74.307,74.288,74.288,118530000.0
2008-09-26 20:31:00,74.295,74.31,74.289,74.297,121180000.0
2008-09-26 20:32:00,74.293,74.294,74.284,74.291,61050000.0
2008-09-26 20:33:00,74.316,74.316,74.243,74.263,34880000.0
2008-09-26 20:34:00,74.226,74.252,74.226,74.23,51220000.0
2008-09-26 20:35:00,74.253,74.278,74.241,74.263,123800000.0
2008-09-26 20:36:00,74.301,74.301,74.283,74.289,88670000.0
2008-09-26 20:37:00,74.279,74.302,74.279,74.289,107700000.0
2008-09-26 20:38:00,74.296,74.302,74.289,74.301,104320000.0
2008-09-26 20:39:00,74.298,74.298,74.272,74.289,110360000.0
2008-09-26 20:40:00,74.271,74.271,74.233,74.24,97900000.0
2008-09-26 20:41:00,74.22,74.226,74.208,74.224,98920000.0
2008-09-26 20:42:00,74.254,74.264,74.227,74.254,116450000.0
2008-09-26 20:43:00,74.28,74.291,74.264,74.271,66550000.0
2008-09-26 20:44:00,74.275,74.286,74.268,74.27,126950000.0
2008-09-26 20:45:00,74.305,74.314,74.291,74.294,105870000.0
2008-09-26 20:46:00,74.287,74.292,74.269,74.29,79210000.0
2008-09-26 20:47:00,74.277,74.278,74.256,74.276,117740000.0
2008-09-26 20:48:00,74.297,74.3,74.284,74.288,103450000.0
2008-09-26 20:49:00,74.277,74.287,74.26,74.26,112070000.0
2008-09-26 20:50:00,74.27,74.283,74.262,74.27,110750000.0
2008-09-26 20:51:00,74.29,74.29,74.262,74.262,89260000.0
2008-09-26 20:52:00,74.264,74.264,74.248,74.263,60880000.0
2008-09-26 20:53:00,74.266,74.269,74.264,74.266,61730000.0
2008-09-26 20:54:00,74.28,74.28,74.253,74.268,81960000.0
2008-09-26 20:55:00,74.256,74.26,74.255,74.259,107090000.0
2008-09-26 20:56:00,74.267,74.274,74.261,74.274,76780000.0
2008-09-26 20:57:00,74.296,74.296,74.278,74.288,14460000.0
2008-09-26 20:58:00,74.28,74.287,74.279,74.279,60550000.0
2008-09-26 20:59:00,74.286,74.304,74.277,74.304,110160000.0
2008-09-26 21:00:00,74.33,74.33,74.296,74.31,87580000.0
2008-09-26 21:01:00,74.29,74.304,74.29,74.29,55560000.0
2008-09-26 21:02:00,74.28,74.289,74.278,74.283,40250000.0
2008-09-26 21:03:00,74.315,74.315,74.306,74.306,57660000.0
2008-09-26 21:04:00,74.28,74.284,74.28,74.284,3380000.0
2008-09-26 21:05:00,74.278,74.287,74.278,74.278,115380000.0
2008-09-26 21:06:00,74.293,74.293,74.271,74.271,108980000.0
2008-09-26 21:07:00,74.282,74.301,74.282,74.29,117580000.0
2008-09-26 21:08:00,74.306,74.306,74.282,74.282,93950000.0
2008-09-26 21:09:00,74.296,74.296,74.283,74.286,74470000.0
2008-09-26 21:12:00,74.324,74.324,74.293,74.293,66180000.0
2008-09-26 21:13:00,74.304,74.304,74.289,74.298,68940000.0
2008-09-26 21:14:00,74.307,74.307,74.291,74.305,64440000.0
2008-09-26 21:15:00,74.297,74.331,74.293,74.293,105760000.0
2008-09-26 21:16:00,74.274,74.277,74.268,74.268,135340000.0
2008-09-26 21:17:00,74.256,74.261,74.239,74.239,133260000.0
2008-09-26 21:18:00,74.261,74.268,74.243,74.259,88920000.0
2008-09-26 21:19:00,74.247,74.255,74.247,74.253,92340000.0
2008-09-26 21:20:00,74.248,74.257,74.248,74.248,119910000.0
2008-09-26 21:21:00,74.289,74.295,74.258,74.262,125420000.0
2008-09-26 21:23:00,74.271,74.285,74.271,74.285,57770000.0
2008-09-26 21:24:00,74.302,74.304,74.296,74.296,73000000.0
2008-09-26 21:25:00,74.295,74.305,74.289,74.304,83380000.0
2008-09-26 21:26:00,74.312,74.312,74.29,74.293,171650000.0
2008-09-26 21:27:00,74.308,74.327,74.296,74.298,178420000.0
2008-09-26 21:28:00,74.305,74.31,74.289,74.289,127330000.0
2008-09-26 21:29:00,74.301,74.308,74.301,74.307,73510000.0
2008-09-26 21:30:00,74.323,74.323,74.3,74.3,101340000.0
2008-09-26 21:31:00,74.304,74.304,74.293,74.296,90950000.0
2008-09-26 21:32:00,74.29,74.305,74.279,74.279,87450000.0
2008-09-26 21:33:00,74.302,74.311,74.278,74.278,143790000.0
2008-09-26 21:34:00,74.264,74.274,74.258,74.258,151610000.0
2008-09-26 21:35:00,74.268,74.271,74.256,74.271,98290000.0
2008-09-26 21:36:00,74.31,74.31,74.266,74.278,140100000.0
2008-09-26 21:37:00,74.269,74.283,74.258,74.268,121160000.0
2008-09-26 21:38:00,74.253,74.267,74.252,74.252,83550000.0
2008-09-26 21:39:00,74.282,74.289,74.276,74.281,64010000.0
2008-09-26 21:40:00,74.265,74.265,74.258,74.264,72640000.0
2008-09-26 21:41:00,74.258,74.272,74.258,74.259,119360000.0
2008-09-26 21:42:00,74.278,74.278,74.241,74.259,62800000.0
2008-09-26 21:43:00,74.273,74.273,74.252,74.259,124670000.0
2008-09-26 21:44:00,74.249,74.274,74.249,74.274,57320000.0
2008-09-26 21:45:00,74.292,74.292,74.264,74.264,125410000.0
2008-09-26 21:46:00,74.268,74.274,74.263,74.268,88390000.0
2008-09-26 21:47:00,74.259,74.26,74.257,74.258,103870000.0
2008-09-26 21:48:00,74.284,74.284,74.257,74.259,85210000.0
2008-09-26 21:50:00,74.238,74.24,74.235,74.239,79780000.0
2008-09-26 21:51:00,74.268,74.268,74.241,74.253,110510000.0
2008-09-26 21:52:00,74.261,74.273,74.25,74.273,84270000.0
2008-09-26 21:53:00,74.286,74.287,74.281,74.282,105490000.0
2008-09-26 21:54:00,74.297,74.297,74.291,74.291,68970000.0
2008-09-26 21:55:00,74.282,74.289,74.276,74.28,34860000.0
2008-09-26 21:56:00,74.27,74.272,74.26,74.26,98960000.0
2008-09-26 21:57:00,74.296,74.296,74.265,74.277,68470000.0
2008-09-26 21:58:00,74.284,74.307,74.284,74.291,83410000.0
2008-09-26 21:59:00,74.295,74.295,74.285,74.285,111650000.0
2008-09-26 22:00:00,74.317,74.317,74.292,74.292,101550000.0
2008-09-26 22:01:00,74.281,74.295,74.281,74.295,62020000.0
2008-09-26 22:02:00,74.289,74.295,74.288,74.29,91650000.0
2008-09-26 22:03:00,74.321,74.321,74.303,74.305,97270000.0
2008-09-26 22:04:00,74.297,74.301,74.295,74.298,121390000.0
2008-09-26 22:05:00,74.303,74.308,74.296,74.304,83590000.0
2008-09-26 22:06:00,74.335,74.335,74.33,74.33,6010000.0
2008-09-26 22:07:00,74.285,74.287,74.279,74.284,65290000.0
2008-09-26 22:08:00,74.28,74.284,74.278,74.278,76300000.0
2008-09-26 22:09:00,74.304,74.309,74.299,74.3,134870000.0
2008-09-26 22:10:00,74.285,74.285,74.268,74.268,102260000.0
2008-09-26 22:11:00,74.255,74.26,74.247,74.258,113930000.0
2008-09-26 22:12:00,74.298,74.298,74.287,74.289,134310000.0
2008-09-26 22:13:00,74.248,74.25,74.244,74.248,128810000.0
2008-09-26 22:14:00,74.258,74.258,74.248,74.248,70770000.0
2008-09-26 22:15:00,74.263,74.29,74.263,74.285,120050000.0
2008-09-26 22:16:00,74.268,74.285,74.263,74.285,76390000.0
2008-09-26 22:17:00,74.276,74.279,74.273,74.277,82100000.0
2008-09-26 22:18:00,74.286,74.286,74.279,74.286,86400000.0
2008-09-26 22:19:00,74.279,74.286,74.279,74.285,99800000.0
2008-09-26 22:20:00,74.277,74.287,74.276,74.287,72160000.0
2008-09-26 22:21:00,74.308,74.308,74.301,74.301,89780000.0
2008-09-26 22:24:00,74.317,74.318,74.31,74.311,99740000.0
2008-09-26 22:25:00,74.278,74.282,74.273,74.276,69340000.0
2008-09-26 22:26:00,74.285,74.288,74.28,74.28,90420000.0
2008-09-26 22:27:00,74.306,74.306,74.291,74.291,93870000.0
2008-09-26 22:28:00,74.278,74.287,74.278,74.287,105830000.0
2008-09-26 22:29:00,74.28,74.289,74.28,74.286,81310000.0
2008-09-26 22:30:00,74.303,74.303,74.265,74.265,85410000.0
2008-09-26 22:31:00,74.279,74.297,74.278,74.297,65410000.0
2008-09-26 22:32:00,74.284,74.284,74.263,74.284,88610000.0
2008-09-26 22:33:00,74.281,74.293,74.281,74.286,88870000.0
2008-09-26 22:34:00,74.283,74.287,74.282,74.282,90370000.0
2008-09-26 22:36:00,74.306,74.306,74.281,74.281,88560000.0
2008-09-26 22:37:00,74.288,74.289,74.287,74.288,59560000.0
2008-09-26 22:38:00,74.283,74.302,74.283,74.289,53070000.0
2008-09-26 22:39:00,74.316,74.316,74.292,74.298,106160000.0
2008-09-26 22:40:00,74.288,74.288,74.277,74.287,136750000.0
2008-09-26 22:42:00,74.315,74.315,74.305,74.305,96970000.0
2008-09-26 22:43:00,74.274,74.296,74.274,74.277,98560000.0
2008-09-26 22:44:00,74.268,74.285,74.268,74.272,111940000.0
2008-09-26 22:45:00,74.283,74.283,74.252,74.252,92170000.0
2008-09-26 22:46:00,74.238,74.247,74.233,74.247,64590000.0
2008-09-26 22:47:00,74.242,74.251,74.235,74.246,47880000.0
2008-09-26 22:48:00,74.246,74.257,74.243,74.257,50400000.0
2008-09-26 22:49:00,74.27,74.27,74.268,74.268,55600000.0
2008-09-26 22:50:00,74.287,74.287,74.272,74.272,72140000.0
2008-09-26 22:51:00,74.284,74.284,74.254,74.261,69570000.0
2008-09-26 22:52:00,74.266,74.268,74.261,74.266,91760000.0
2008-09-26 22:53:00,74.259,74.264,74.251,74.258,56450000.0
2008-09-26 22:54:00,74.286,74.286,74.28,74.28,56860000.0
2008-09-26 22:55:00,74.267,74.267,74.26,74.264,91010000.0
2008-09-26 22:56:00,74.256,74.26,74.255,74.258,73320000.0
2008-09-26 22:57:00,74.285,74.285,74.265,74.269,74420000.0
2008-09-26 22:58:00,74.241,74.241,74.213,74.213,76110000.0
2008-09-26 22:59:00,74.192,74.205,74.165,74.185,55510000.0
2008-09-29 02:01:00,74.453,74.453,74.438,74.445,97170000.0
2008-09-29 02:02:00,74.44,74.446,74.439,74.444,52480000.0
2008-09-29 02:03:00,74.448,74.467,74.428,74.451,43370000.0
2008-09-29 02:04:00,74.466,74.496,74.466,74.496,42910000.0
2008-09-29 02:05:00,74.511,74.511,74.471,74.483,46290000.0
2008-09-29 02:06:00,74.487,74.489,74.462,74.472,57780000.0
2008-09-29 02:07:00,74.443,74.455,74.443,74.454,87200000.0
2008-09-29 02:08:00,74.442,74.442,74.423,74.423,60230000.0
2008-09-29 02:09:00,74.441,74.441,74.418,74.42,65090000.0
2008-09-29 02:10:00,74.428,74.438,74.428,74.438,84360000.0
2008-09-29 02:11:00,74.454,74.47,74.447,74.47,102010000.0
2008-09-29 02:12:00,74.487,74.488,74.444,74.471,86610000.0
2008-09-29 02:13:00,74.44,74.44,74.424,74.438,41380000.0
2008-09-29 02:14:00,74.437,74.44,74.425,74.435,80510000.0
2008-09-29 02:15:00,74.451,74.451,74.424,74.437,70860000.0
2008-09-29 02:16:00,74.431,74.436,74.43,74.435,62870000.0
2008-09-29 02:17:00,74.432,74.453,74.432,74.447,68990000.0
2008-09-29 02:18:00,74.474,74.474,74.433,74.45,70300000.0
2008-09-29 02:19:00,74.453,74.471,74.453,74.469,88900000.0
2008-09-29 02:20:00,74.478,74.493,74.473,74.488,74820000.0
2008-09-29 02:21:00,74.511,74.512,74.485,74.485,44680000.0
2008-09-29 02:22:00,74.498,74.52,74.486,74.52,63210000.0
2008-09-29 02:23:00,74.522,74.535,74.522,74.523,74650000.0
2008-09-29 02:24:00,74.544,74.546,74.488,74.503,81660000.0
2008-09-29 02:25:00,74.484,74.496,74.483,74.492,82630000.0
2008-09-29 02:26:00,74.471,74.48,74.469,74.471,95970000.0
2008-09-29 02:27:00,74.5,74.501,74.475,74.481,122110000.0
2008-09-29 02:28:00,74.487,74.496,74.48,74.481,73020000.0
2008-09-29 02:29:00,74.486,74.487,74.481,74.487,63550000.0
2008-09-29 02:30:00,74.509,74.509,74.483,74.501,31230000.0
2008-09-29 02:31:00,74.496,74.505,74.485,74.5,75290000.0
2008-09-29 02:32:00,74.505,74.505,74.494,74.497,81130000.0
2008-09-29 02:33:00,74.53,74.53,74.496,74.496,70270000.0
2008-09-29 02:34:00,74.498,74.502,74.483,74.489,86430000.0
2008-09-29 02:35:00,74.502,74.525,74.491,74.525,74480000.0
2008-09-29 02:36:00,74.555,74.557,74.517,74.517,97830000.0
2008-09-29 02:37:00,74.516,74.518,74.508,74.513,113190000.0
2008-09-29 02:38:00,74.524,74.542,74.505,74.524,149920000.0
2008-09-29 02:39:00,74.552,74.552,74.522,74.522,98400000.0
2008-09-29 02:40:00,74.518,74.55,74.517,74.545,115030000.0
2008-09-29 02:41:00,74.537,74.543,74.517,74.527,78660000.0
2008-09-29 02:42:00,74.521,74.548,74.521,74.546,67270000.0
2008-09-29 02:43:00,74.548,74.557,74.541,74.545,88680000.0
2008-09-29 02:44:00,74.552,74.574,74.549,74.574,88320000.0
2008-09-29 02:45:00,74.58,74.609,74.568,74.594,40620000.0
2008-09-29 02:46:00,74.595,74.595,74.584,74.591,42090000.0
2008-09-29 02:47:00,74.586,74.609,74.586,74.595,26530000.0
2008-09-29 02:48:00,74.629,74.629,74.596,74.606,43610000.0
2008-09-29 02:49:00,74.588,74.594,74.584,74.585,24450000.0
2008-09-29 02:50:00,74.567,74.577,74.567,74.571,40610000.0
2008-09-29 02:51:00,74.597,74.598,74.578,74.578,48550000.0
2008-09-29 02:52:00,74.562,74.574,74.561,74.573,104230000.0
2008-09-29 02:53:00,74.572,74.583,74.572,74.578,90990000.0
2008-09-29 02:54:00,74.607,74.611,74.586,74.597,119370000.0
2008-09-29 02:55:00,74.628,74.635,74.622,74.63,80300000.0
2008-09-29 02:56:00,74.634,74.634,74.619,74.627,106930000.0
2008-09-29 02:57:00,74.643,74.643,74.6,74.6,120680000.0
2008-09-29 02:58:00,74.594,74.594,74.575,74.58,64240000.0
2008-09-29 02:59:00,74.577,74.582,74.553,74.567,64820000.0
2008-09-29 03:00:00,74.604,74.609,74.587,74.609,23450000.0
2008-09-29 03:01:00,74.606,74.631,74.606,74.611,40150000.0
2008-09-29 03:02:00,74.604,74.64,74.602,74.64,34080000.0
2008-09-29 03:03:00,74.66,74.66,74.627,74.627,54940000.0
2008-09-29 03:04:00,74.63,74.651,74.628,74.643,125880000.0
2008-09-29 03:05:00,74.638,74.653,74.635,74.639,62400000.0
2008-09-29 03:06:00,74.661,74.661,74.62,74.62,47110000.0
2008-09-29 03:07:00,74.62,74.631,74.617,74.629,31570000.0
2008-09-29 03:08:00,74.629,74.642,74.621,74.624,57640000.0
2008-09-29 03:09:00,74.666,74.666,74.625,74.641,78510000.0
2008-09-29 03:10:00,74.617,74.62,74.603,74.61,133950000.0
2008-09-29 03:11:00,74.629,74.634,74.615,74.629,92450000.0
2008-09-29 03:12:00,74.661,74.661,74.625,74.643,109040000.0
2008-09-29 03:13:00,74.656,74.668,74.633,74.647,45020000.0
2008-09-29 03:14:00,74.669,74.679,74.662,74.67,36980000.0
2008-09-29 03:15:00,74.691,74.691,74.666,74.686,54490000.0
2008-09-29 03:16:00,74.688,74.733,74.688,74.718,69420000.0
2008-09-29 03:17:00,74.741,74.747,74.722,74.738,46670000.0
2008-09-29 03:18:00,74.764,74.765,74.745,74.745,56240000.0
2008-09-29 03:19:00,74.75,74.75,74.722,74.738,67930000.0
2008-09-29 03:20:00,74.719,74.73,74.69,74.69,55400000.0
2008-09-29 03:21:00,74.721,74.721,74.677,74.686,70260000.0
2008-09-29 03:22:00,74.666,74.681,74.655,74.663,38110000.0
2008-09-29 03:23:00,74.662,74.662,74.626,74.626,57920000.0
2008-09-29 03:24:00,74.663,74.668,74.619,74.636,93810000.0
2008-09-29 03:25:00,74.624,74.624,74.618,74.619,69170000.0
2008-09-29 03:26:00,74.61,74.62,74.595,74.604,54250000.0
2008-09-29 03:27:00,74.63,74.63,74.565,74.569,86440000.0
2008-09-29 03:28:00,74.569,74.599,74.563,74.582,113910000.0
2008-09-29 03:29:00,74.582,74.582,74.554,74.568,97430000.0
2008-09-29 03:30:00,74.548,74.564,74.545,74.549,50460000.0
2008-09-29 03:31:00,74.557,74.573,74.545,74.572,78430000.0
2008-09-29 03:32:00,74.569,74.59,74.564,74.576,19570000.0
2008-09-29 03:33:00,74.603,74.605,74.59,74.604,63320000.0
2008-09-29 03:34:00,74.574,74.594,74.574,74.585,86200000.0
2008-09-29 03:35:00,74.584,74.602,74.584,74.601,85910000.0
2008-09-29 03:36:00,74.629,74.629,74.563,74.571,66530000.0
2008-09-29 03:37:00,74.572,74.596,74.558,74.587,95360000.0
2008-09-29 03:38:00,74.576,74.6,74.576,74.6,106450000.0
2008-09-29 03:39:00,74.608,74.622,74.596,74.596,106980000.0
2008-09-29 03:40:00,74.606,74.668,74.59,74.608,86260000.0
2008-09-29 03:41:00,74.626,74.631,74.606,74.618,69340000.0
2008-09-29 03:42:00,74.65,74.65,74.617,74.63,73350000.0
2008-09-29 03:43:00,74.619,74.628,74.614,74.614,85320000.0
2008-09-29 03:44:00,74.617,74.623,74.604,74.609,78690000.0
2008-09-29 03:45:00,74.623,74.623,74.601,74.616,65920000.0
2008-09-29 03:46:00,74.599,74.606,74.599,74.606,81490000.0
2008-09-29 03:47:00,74.598,74.601,74.583,74.583,80900000.0
2008-09-29 03:48:00,74.6,74.601,74.581,74.601,78820000.0
2008-09-29 03:49:00,74.597,74.604,74.584,74.597,62090000.0
2008-09-29 03:50:00,74.573,74.582,74.557,74.559,109900000.0
2008-09-29 03:51:00,74.575,74.584,74.542,74.584,68430000.0
2008-09-29 03:52:00,74.566,74.584,74.563,74.564,99940000.0
2008-09-29 03:53:00,74.576,74.594,74.575,74.584,77860000.0
2008-09-29 03:54:00,74.603,74.608,74.568,74.574,71730000.0
2008-09-29 03:55:00,74.578,74.579,74.564,74.577,118420000.0
2008-09-29 03:56:00,74.578,74.599,74.57,74.578,103300000.0
2008-09-29 03:57:00,74.608,74.608,74.586,74.598,77930000.0
2008-09-29 03:58:00,74.612,74.631,74.603,74.617,66530000.0
2008-09-29 03:59:00,74.615,74.648,74.615,74.635,97350000.0
2008-09-29 04:00:00,74.661,74.661,74.615,74.64,67550000.0
2008-09-29 04:01:00,74.619,74.628,74.616,74.622,52670000.0
2008-09-29 04:02:00,74.608,74.608,74.581,74.586,80650000.0
2008-09-29 04:03:00,74.608,74.612,74.591,74.592,67860000.0
2008-09-29 04:04:00,74.585,74.593,74.573,74.593,125190000.0
2008-09-29 04:05:00,74.592,74.595,74.562,74.583,40400000.0
2008-09-29 04:06:00,74.602,74.602,74.556,74.556,35350000.0
2008-09-29 04:07:00,74.554,74.557,74.547,74.557,34730000.0
2008-09-29 04:08:00,74.553,74.554,74.541,74.541,72860000.0
2008-09-29 04:09:00,74.579,74.579,74.547,74.55,108760000.0
2008-09-29 04:10:00,74.566,74.566,74.56,74.56,52220000.0
2008-09-29 04:11:00,74.558,74.562,74.555,74.56,32020000.0
2008-09-29 04:12:00,74.588,74.588,74.557,74.557,93730000.0
2008-09-29 04:13:00,74.56,74.572,74.552,74.552,48260000.0
2008-09-29 04:14:00,74.554,74.566,74.544,74.547,16200000.0
2008-09-29 04:15:00,74.562,74.566,74.54,74.54,32130000.0
2008-09-29 04:16:00,74.532,74.541,74.514,74.535,54020000.0
2008-09-29 04:17:00,74.532,74.534,74.507,74.53,54100000.0
2008-09-29 04:18:00,74.549,74.549,74.523,74.546,83170000.0
2008-09-29 04:19:00,74.521,74.525,74.513,74.513,64560000.0
2008-09-29 04:20:00,74.5,74.524,74.499,74.502,41200000.0
2008-09-29 04:21:00,74.515,74.515,74.475,74.497,39240000.0
2008-09-29 04:22:00,74.49,74.497,74.483,74.487,59200000.0
2008-09-29 04:23:00,74.467,74.486,74.461,74.462,42450000.0
2008-09-29 04:24:00,74.479,74.479,74.444,74.449,59410000.0
2008-09-29 04:25:00,74.453,74.473,74.445,74.455,41370000.0
2008-09-29 04:26:00,74.439,74.441,74.423,74.426,9610000.0
2008-09-29 04:27:00,74.44,74.44,74.395,74.416,36340000.0
2008-09-29 04:28:00,74.421,74.433,74.421,74.424,41470000.0
2008-09-29 04:29:00,74.411,74.415,74.404,74.412,37120000.0
2008-09-29 04:30:00,74.428,74.433,74.382,74.382,43070000.0
2008-09-29 04:31:00,74.394,74.428,74.394,74.424,42110000.0
2008-09-29 04:33:00,74.436,74.437,74.406,74.42,116010000.0
2008-09-29 04:34:00,74.411,74.424,74.402,74.424,72940000.0
2008-09-29 04:35:00,74.412,74.421,74.395,74.413,99350000.0
2008-09-29 04:36:00,74.428,74.428,74.388,74.397,64180000.0
2008-09-29 04:37:00,74.393,74.403,74.382,74.382,70590000.0
2008-09-29 04:38:00,74.395,74.415,74.394,74.411,25750000.0
2008-09-29 04:39:00,74.435,74.435,74.407,74.432,47170000.0
2008-09-29 04:40:00,74.431,74.442,74.431,74.442,95190000.0
2008-09-29 04:41:00,74.438,74.439,74.437,74.439,69850000.0
2008-09-29 04:42:00,74.449,74.452,74.428,74.44,43630000.0
2008-09-29 04:43:00,74.446,74.447,74.436,74.446,58680000.0
2008-09-29 04:44:00,74.441,74.441,74.433,74.441,23880000.0
2008-09-29 04:45:00,74.442,74.445,74.435,74.439,14700000.0
2008-09-29 04:46:00,74.414,74.42,74.392,74.392,40090000.0
2008-09-29 04:47:00,74.399,74.41,74.383,74.41,42560000.0
2008-09-29 04:48:00,74.418,74.421,74.396,74.409,65610000.0
2008-09-29 04:49:00,74.402,74.422,74.402,74.407,96380000.0
2008-09-29 04:50:00,74.427,74.433,74.422,74.427,99040000.0
2008-09-29 04:51:00,74.451,74.453,74.429,74.446,58890000.0
2008-09-29 04:52:00,74.442,74.443,74.43,74.435,95180000.0
2008-09-29 04:53:00,74.443,74.454,74.443,74.447,114200000.0
2008-09-29 04:54:00,74.461,74.461,74.425,74.443,107060000.0
2008-09-29 04:55:00,74.44,74.447,74.431,74.441,36140000.0
2008-09-29 04:56:00,74.432,74.442,74.432,74.441,89440000.0
2008-09-29 04:57:00,74.441,74.453,74.433,74.441,82070000.0
2008-09-29 04:58:00,74.42,74.427,74.42,74.424,72750000.0
2008-09-29 04:59:00,74.417,74.418,74.416,74.417,42090000.0
2008-09-29 05:00:00,74.44,74.44,74.414,74.418,50750000.0
2008-09-29 05:01:00,74.416,74.419,74.414,74.415,80470000.0
2008-09-29 05:02:00,74.4,74.406,74.398,74.406,75260000.0
2008-09-29 05:03:00,74.42,74.42,74.398,74.404,72660000.0
2008-09-29 05:04:00,74.399,74.401,74.393,74.397,88910000.0
2008-09-29 05:05:00,74.411,74.411,74.394,74.402,54650000.0
2008-09-29 05:06:00,74.421,74.421,74.397,74.397,50500000.0
2008-09-29 05:07:00,74.397,74.4,74.397,74.398,92350000.0
2008-09-29 05:08:00,74.392,74.404,74.392,74.404,74350000.0
2008-09-29 05:09:00,74.411,74.417,74.39,74.401,73930000.0
2008-09-29 05:10:00,74.389,74.391,74.388,74.39,57490000.0
2008-09-29 05:11:00,74.402,74.413,74.393,74.413,49330000.0
2008-09-29 05:12:00,74.416,74.42,74.394,74.407,50130000.0
2008-09-29 05:13:00,74.41,74.413,74.403,74.403,66030000.0
2008-09-29 05:14:00,74.408,74.422,74.402,74.414,94780000.0
2008-09-29 05:15:00,74.431,74.431,74.405,74.405,113450000.0
2008-09-29 05:16:00,74.402,74.42,74.395,74.397,98630000.0
2008-09-29 05:17:00,74.403,74.41,74.403,74.407,99650000.0
2008-09-29 05:18:00,74.44,74.44,74.417,74.426,80570000.0
2008-09-29 05:19:00,74.399,74.406,74.391,74.406,147060000.0
2008-09-29 05:20:00,74.392,74.407,74.392,74.407,105710000.0
2008-09-29 05:21:00,74.419,74.423,74.406,74.423,58480000.0
2008-09-29 05:22:00,74.406,74.407,74.4,74.407,58380000.0
2008-09-29 05:23:00,74.4,74.415,74.392,74.409,83310000.0
2008-09-29 05:24:00,74.428,74.428,74.398,74.398,111900000.0
2008-09-29 05:25:00,74.414,74.43,74.411,74.426,93570000.0
2008-09-29 05:26:00,74.427,74.434,74.392,74.41,82310000.0
2008-09-29 05:27:00,74.446,74.449,74.421,74.424,71830000.0
2008-09-29 05:28:00,74.437,74.451,74.426,74.439,65180000.0
2008-09-29 05:29:00,74.455,74.469,74.455,74.468,80220000.0
2008-09-29 05:30:00,74.495,74.495,74.453,74.454,79930000.0
2008-09-29 05:31:00,74.463,74.467,74.46,74.465,104640000.0
2008-09-29 05:32:00,74.456,74.457,74.451,74.452,97360000.0
2008-09-29 05:33:00,74.48,74.48,74.465,74.47,92850000.0
2008-09-29 05:34:00,74.476,74.48,74.475,74.478,70060000.0
2008-09-29 05:35:00,74.488,74.495,74.483,74.494,100280000.0
2008-09-29 05:36:00,74.536,74.537,74.481,74.482,77630000.0
2008-09-29 05:37:00,74.472,74.475,74.462,74.474,76410000.0
2008-09-29 05:38:00,74.476,74.495,74.471,74.495,95620000.0
2008-09-29 05:39:00,74.512,74.513,74.47,74.471,66050000.0
2008-09-29 05:40:00,74.484,74.487,74.458,74.476,104590000.0
2008-09-29 05:41:00,74.467,74.467,74.429,74.442,84000000.0
2008-09-29 05:42:00,74.454,74.477,74.447,74.451,76450000.0
2008-09-29 05:43:00,74.433,74.453,74.423,74.453,72860000.0
2008-09-29 05:44:00,74.448,74.459,74.448,74.448,117460000.0
2008-09-29 05:45:00,74.459,74.459,74.428,74.429,67460000.0
2008-09-29 05:46:00,74.438,74.45,74.425,74.425,135240000.0
2008-09-29 05:47:00,74.429,74.442,74.411,74.412,129420000.0
2008-09-29 05:48:00,74.457,74.457,74.408,74.408,119690000.0
2008-09-29 05:49:00,74.418,74.431,74.405,74.431,93010000.0
2008-09-29 05:50:00,74.428,74.449,74.415,74.425,130690000.0
2008-09-29 05:51:00,74.435,74.442,74.414,74.424,73870000.0
2008-09-29 05:52:00,74.427,74.437,74.419,74.422,61680000.0
2008-09-29 05:54:00,74.448,74.448,74.425,74.434,85670000.0
2008-09-29 05:55:00,74.434,74.434,74.422,74.422,120450000.0
2008-09-29 05:56:00,74.424,74.428,74.42,74.426,104300000.0
2008-09-29 05:57:00,74.45,74.451,74.434,74.446,82930000.0
2008-09-29 05:58:00,74.432,74.445,74.432,74.438,63800000.0
2008-09-29 05:59:00,74.436,74.453,74.431,74.431,114440000.0
2008-09-29 06:00:00,74.455,74.459,74.425,74.435,108700000.0
2008-09-29 06:01:00,74.418,74.422,74.396,74.396,93290000.0
2008-09-29 06:02:00,74.405,74.409,74.392,74.404,66120000.0
2008-09-29 06:03:00,74.421,74.422,74.399,74.414,95160000.0
2008-09-29 06:04:00,74.408,74.419,74.408,74.415,35960000.0
2008-09-29 06:05:00,74.427,74.445,74.425,74.425,68180000.0
2008-09-29 06:06:00,74.434,74.434,74.413,74.413,108390000.0
2008-09-29 06:07:00,74.418,74.424,74.402,74.408,98290000.0
2008-09-29 06:08:00,74.414,74.414,74.399,74.41,120180000.0
2008-09-29 06:09:00,74.422,74.425,74.405,74.415,83030000.0
2008-09-29 06:10:00,74.43,74.435,74.418,74.43,89960000.0
2008-09-29 06:11:00,74.428,74.434,74.425,74.43,92490000.0
2008-09-29 06:12:00,74.517,74.517,74.437,74.437,101260000.0
2008-09-29 06:13:00,74.428,74.428,74.419,74.42,84810000.0
2008-09-29 06:14:00,74.423,74.423,74.402,74.402,118240000.0
2008-09-29 06:15:00,74.43,74.433,74.402,74.411,59530000.0
2008-09-29 06:16:00,74.412,74.422,74.403,74.407,120550000.0
2008-09-29 06:17:00,74.409,74.411,74.396,74.41,68460000.0
2008-09-29 06:18:00,74.401,74.402,74.382,74.388,122520000.0
2008-09-29 06:19:00,74.384,74.4,74.382,74.395,71490000.0
2008-09-29 06:20:00,74.398,74.405,74.387,74.392,68210000.0
2008-09-29 06:21:00,74.406,74.406,74.381,74.399,79180000.0
2008-09-29 06:22:00,74.398,74.404,74.391,74.395,116680000.0
2008-09-29 06:23:00,74.403,74.42,74.403,74.413,135220000.0
2008-09-29 06:24:00,74.433,74.433,74.406,74.415,106300000.0
2008-09-29 06:25:00,74.401,74.401,74.387,74.398,154040000.0
2008-09-29 06:26:00,74.409,74.418,74.385,74.401,149270000.0
2008-09-29 06:27:00,74.415,74.421,74.393,74.404,88930000.0
2008-09-29 06:28:00,74.404,74.404,74.391,74.397,85300000.0
2008-09-29 06:29:00,74.399,74.399,74.383,74.388,101600000.0
2008-09-29 06:30:00,74.391,74.394,74.357,74.357,78600000.0
2008-09-29 06:31:00,74.353,74.36,74.346,74.354,117490000.0
2008-09-29 06:32:00,74.354,74.362,74.344,74.351,185830000.0
2008-09-29 06:33:00,74.357,74.366,74.342,74.344,160800000.0
2008-09-29 06:34:00,74.345,74.347,74.329,74.336,89690000.0
2008-09-29 06:35:00,74.344,74.35,74.344,74.345,70740000.0
2008-09-29 06:36:00,74.362,74.363,74.346,74.348,61080000.0
2008-09-29 06:37:00,74.361,74.363,74.346,74.346,116330000.0
2008-09-29 06:38:00,74.356,74.37,74.356,74.364,125680000.0
2008-09-29 06:39:00,74.37,74.37,74.329,74.345,121120000.0
2008-09-29 06:40:00,74.336,74.347,74.327,74.338,94530000.0
2008-09-29 06:41:00,74.334,74.358,74.334,74.334,91930000.0
2008-09-29 06:42:00,74.388,74.388,74.34,74.34,132570000.0
2008-09-29 06:43:00,74.339,74.349,74.335,74.344,132910000.0
2008-09-29 06:44:00,74.347,74.358,74.328,74.354,104150000.0
2008-09-29 06:45:00,74.434,74.434,74.355,74.374,64010000.0
2008-09-29 06:46:00,74.377,74.383,74.363,74.383,67800000.0
2008-09-29 06:47:00,74.374,74.374,74.357,74.357,71400000.0
2008-09-29 06:48:00,74.44,74.44,74.374,74.386,89620000.0
2008-09-29 06:49:00,74.368,74.373,74.353,74.353,70630000.0
2008-09-29 06:50:00,74.363,74.371,74.353,74.355,84700000.0
2008-09-29 06:51:00,74.378,74.378,74.348,74.365,100640000.0
2008-09-29 06:52:00,74.361,74.377,74.36,74.374,120010000.0
2008-09-29 06:53:00,74.373,74.399,74.369,74.399,116360000.0
2008-09-29 06:54:00,74.396,74.414,74.395,74.401,127300000.0
2008-09-29 06:56:00,74.388,74.404,74.388,74.398,55560000.0
2008-09-29 06:57:00,74.426,74.427,74.388,74.403,42520000.0
2008-09-29 06:58:00,74.389,74.393,74.383,74.391,52500000.0
2008-09-29 06:59:00,74.399,74.4,74.395,74.397,86720000.0
2008-09-29 07:00:00,74.409,74.413,74.379,74.382,105270000.0
2008-09-29 07:01:00,74.371,74.384,74.369,74.382,60030000.0
2008-09-29 07:03:00,74.393,74.393,74.362,74.374,80430000.0
2008-09-29 07:04:00,74.366,74.383,74.364,74.374,108230000.0
2008-09-29 07:05:00,74.348,74.375,74.341,74.345,83150000.0
2008-09-29 07:06:00,74.361,74.362,74.334,74.355,68310000.0
2008-09-29 07:07:00,74.348,74.348,74.322,74.322,63640000.0
2008-09-29 07:08:00,74.334,74.343,74.329,74.332,91920000.0
2008-09-29 07:09:00,74.339,74.34,74.298,74.317,113380000.0
2008-09-29 07:10:00,74.3,74.308,74.292,74.302,113660000.0
2008-09-29 07:11:00,74.3,74.311,74.296,74.309,100940000.0
2008-09-29 07:12:00,74.327,74.327,74.307,74.327,127820000.0
2008-09-29 07:13:00,74.332,74.346,74.323,74.335,74620000.0
2008-09-29 07:14:00,74.339,74.339,74.331,74.336,96960000.0
2008-09-29 07:15:00,74.352,74.354,74.329,74.334,127650000.0
2008-09-29 07:16:00,74.318,74.341,74.316,74.328,77830000.0
2008-09-29 07:17:00,74.33,74.349,74.33,74.337,110890000.0
2008-09-29 07:18:00,74.341,74.358,74.33,74.343,99990000.0
2008-09-29 07:19:00,74.329,74.333,74.307,74.314,82670000.0
2008-09-29 07:20:00,74.299,74.312,74.294,74.311,110740000.0
2008-09-29 07:21:00,74.338,74.338,74.307,74.31,104370000.0
2008-09-29 07:22:00,74.321,74.321,74.303,74.309,102200000.0
2008-09-29 07:23:00,74.32,74.32,74.298,74.307,81450000.0
2008-09-29 07:24:00,74.325,74.325,74.3,74.318,128630000.0
2008-09-29 07:25:00,74.32,74.324,74.312,74.314,54410000.0
2008-09-29 07:26:00,74.33,74.338,74.324,74.329,37850000.0
2008-09-29 07:27:00,74.334,74.338,74.317,74.332,57870000.0
2008-09-29 07:28:00,74.353,74.358,74.342,74.351,114260000.0
2008-09-29 07:29:00,74.345,74.345,74.319,74.323,119360000.0
2008-09-29 07:30:00,74.326,74.346,74.289,74.309,134390000.0
2008-09-29 07:31:00,74.294,74.315,74.293,74.307,120350000.0
2008-09-29 07:32:00,74.326,74.347,74.323,74.328,88980000.0
2008-09-29 07:33:00,74.344,74.35,74.334,74.345,114360000.0
2008-09-29 07:34:00,74.332,74.336,74.327,74.334,25780000.0
2008-09-29 07:35:00,74.325,74.331,74.315,74.32,78620000.0
2008-09-29 07:36:00,74.334,74.334,74.303,74.303,8530000.0
2008-09-29 07:37:00,74.305,74.31,74.305,74.31,6270000.0
2008-09-29 07:38:00,74.334,74.341,74.321,74.34,8680000.0
2008-09-29 07:39:00,74.336,74.355,74.33,74.34,23700000.0
2008-09-29 07:40:00,74.342,74.353,74.322,74.348,63670000.0
2008-09-29 07:41:00,74.343,74.352,74.328,74.339,75910000.0
2008-09-29 07:42:00,74.36,74.36,74.319,74.342,14090000.0
2008-09-29 07:43:00,74.319,74.333,74.319,74.323,15520000.0
2008-09-29 07:44:00,74.333,74.335,74.322,74.324,7330000.0
2008-09-29 07:45:00,74.323,74.323,74.314,74.316,7890000.0
2008-09-29 07:46:00,74.287,74.302,74.275,74.293,16350000.0
2008-09-29 07:47:00,74.302,74.318,74.281,74.287,42830000.0
2008-09-29 07:48:00,74.268,74.276,74.255,74.276,10340000.0
2008-09-29 07:49:00,74.269,74.271,74.255,74.258,72170000.0
2008-09-29 07:50:00,74.254,74.261,74.254,74.26,8830000.0
2008-09-29 07:51:00,74.288,74.288,74.241,74.254,79690000.0
2008-09-29 07:52:00,74.25,74.255,74.237,74.255,12020000.0
2008-09-29 07:53:00,74.264,74.275,74.235,74.236,11500000.0
2008-09-29 07:54:00,74.254,74.26,74.218,74.26,8870000.0
2008-09-29 07:55:00,74.257,74.27,74.244,74.27,45780000.0
2008-09-29 07:56:00,74.279,74.281,74.266,74.271,16910000.0
2008-09-29 07:57:00,74.301,74.313,74.283,74.296,89130000.0
2008-09-29 07:58:00,74.3,74.322,74.296,74.3,77700000.0
2008-09-29 07:59:00,74.296,74.296,74.288,74.291,9820000.0
2008-09-29 08:00:00,74.301,74.319,74.287,74.287,89660000.0
2008-09-29 08:01:00,74.288,74.288,74.272,74.288,122740000.0
2008-09-29 08:02:00,74.276,74.278,74.273,74.276,79250000.0
2008-09-29 08:03:00,74.301,74.305,74.266,74.272,16150000.0
2008-09-29 08:04:00,74.278,74.285,74.251,74.266,22210000.0
2008-09-29 08:05:00,74.249,74.264,74.243,74.243,12760000.0
2008-09-29 08:06:00,74.259,74.259,74.23,74.244,8460000.0
2008-09-29 08:07:00,74.249,74.261,74.239,74.245,79590000.0
2008-09-29 08:08:00,74.236,74.253,74.228,74.228,14690000.0
2008-09-29 08:09:00,74.269,74.272,74.247,74.255,89920000.0
2008-09-29 08:10:00,74.256,74.273,74.256,74.268,8710000.0
2008-09-29 08:11:00,74.251,74.266,74.251,74.252,11460000.0
2008-09-29 08:12:00,74.261,74.273,74.213,74.223,8080000.0
2008-09-29 08:13:00,74.231,74.245,74.228,74.228,100480000.0
2008-09-29 08:14:00,74.236,74.24,74.227,74.239,12960000.0
2008-09-29 08:15:00,74.262,74.264,74.218,74.225,91320000.0
2008-09-29 08:16:00,74.222,74.222,74.212,74.22,12960000.0
2008-09-29 08:17:00,74.204,74.204,74.195,74.195,5070000.0
2008-09-29 08:18:00,74.207,74.207,74.153,74.16,12020000.0
2008-09-29 08:19:00,74.164,74.174,74.156,74.159,46270000.0
2008-09-29 08:20:00,74.156,74.156,74.135,74.149,12400000.0
2008-09-29 08:21:00,74.159,74.159,74.135,74.154,19000000.0
2008-09-29 08:22:00,74.157,74.162,74.144,74.162,41860000.0
2008-09-29 08:23:00,74.149,74.157,74.142,74.143,15400000.0
2008-09-29 08:24:00,74.175,74.175,74.15,74.17,9990000.0
2008-09-29 08:25:00,74.175,74.18,74.15,74.154,44030000.0
2008-09-29 08:26:00,74.154,74.16,74.141,74.151,14740000.0
2008-09-29 08:27:00,74.159,74.174,74.098,74.133,11690000.0
2008-09-29 08:28:00,74.126,74.133,74.115,74.133,112510000.0
2008-09-29 08:29:00,74.144,74.151,74.123,74.151,7750000.0
2008-09-29 08:30:00,74.179,74.179,74.14,74.149,83560000.0
2008-09-29 08:31:00,74.129,74.141,74.126,74.136,127870000.0
2008-09-29 08:32:00,74.112,74.124,74.103,74.124,9320000.0
2008-09-29 08:33:00,74.119,74.135,74.079,74.079,10140000.0
2008-09-29 08:34:00,74.085,74.106,74.075,74.101,45240000.0
2008-09-29 08:35:00,74.118,74.123,74.102,74.122,26900000.0
2008-09-29 08:36:00,74.121,74.123,74.099,74.12,9010000.0
2008-09-29 08:37:00,74.109,74.119,74.077,74.087,36340000.0
2008-09-29 08:38:00,74.053,74.089,74.022,74.073,121190000.0
2008-09-29 08:39:00,74.099,74.127,74.079,74.107,83530000.0
2008-09-29 08:40:00,74.111,74.146,74.104,74.146,42830000.0
2008-09-29 08:41:00,74.151,74.182,74.144,74.167,30990000.0
2008-09-29 08:42:00,74.182,74.182,74.147,74.162,9050000.0
2008-09-29 08:43:00,74.145,74.148,74.131,74.144,14830000.0
2008-09-29 08:44:00,74.139,74.144,74.131,74.132,89490000.0
2008-09-29 08:45:00,74.137,74.161,74.136,74.15,152580000.0
2008-09-29 08:46:00,74.162,74.162,74.143,74.149,15980000.0
2008-09-29 08:47:00,74.138,74.148,74.131,74.142,10570000.0
2008-09-29 08:48:00,74.14,74.15,74.12,74.148,13600000.0
2008-09-29 08:49:00,74.137,74.153,74.137,74.152,7510000.0
2008-09-29 08:50:00,74.163,74.177,74.148,74.176,52890000.0
2008-09-29 08:51:00,74.2,74.2,74.174,74.196,15820000.0
2008-09-29 08:52:00,74.181,74.193,74.166,74.174,56100000.0
2008-09-29 08:53:00,74.181,74.193,74.153,74.162,80320000.0
2008-09-29 08:54:00,74.17,74.184,74.1,74.104,13370000.0
2008-09-29 08:55:00,74.09,74.113,74.066,74.084,46750000.0
2008-09-29 08:56:00,74.104,74.122,74.104,74.111,11490000.0
2008-09-29 08:57:00,74.154,74.154,74.089,74.136,15430000.0
2008-09-29 08:58:00,74.143,74.143,74.121,74.135,11090000.0
2008-09-29 08:59:00,74.118,74.146,74.114,74.144,61510000.0
2008-09-29 09:00:00,74.154,74.154,74.137,74.154,13940000.0
2008-09-29 09:01:00,74.134,74.154,74.134,74.14,17710000.0
2008-09-29 09:02:00,74.143,74.155,74.131,74.141,20890000.0
2008-09-29 09:03:00,74.164,74.164,74.133,74.139,12250000.0
2008-09-29 09:04:00,74.148,74.169,74.146,74.169,5640000.0
2008-09-29 09:05:00,74.149,74.156,74.149,74.152,17090000.0
2008-09-29 09:06:00,74.164,74.164,74.131,74.131,5860000.0
2008-09-29 09:07:00,74.128,74.131,74.115,74.12,11720000.0
2008-09-29 09:08:00,74.13,74.138,74.119,74.136,16530000.0
2008-09-29 09:09:00,74.17,74.17,74.145,74.145,10370000.0
2008-09-29 09:10:00,74.166,74.183,74.153,74.164,66130000.0
2008-09-29 09:11:00,74.183,74.194,74.182,74.186,10150000.0
2008-09-29 09:12:00,74.199,74.229,74.183,74.198,108050000.0
2008-09-29 09:13:00,74.204,74.204,74.16,74.172,132890000.0
2008-09-29 09:14:00,74.171,74.197,74.152,74.184,69720000.0
2008-09-29 09:15:00,74.184,74.203,74.165,74.165,5080000.0
2008-09-29 09:16:00,74.146,74.153,74.135,74.135,67380000.0
2008-09-29 09:17:00,74.123,74.161,74.122,74.124,98490000.0
2008-09-29 09:18:00,74.125,74.135,74.112,74.123,72290000.0
2008-09-29 09:19:00,74.12,74.142,74.114,74.114,70990000.0
2008-09-29 09:20:00,74.12,74.131,74.113,74.121,85430000.0
2008-09-29 09:21:00,74.149,74.155,74.119,74.136,13150000.0
2008-09-29 09:22:00,74.124,74.154,74.122,74.136,12850000.0
2008-09-29 09:23:00,74.142,74.165,74.137,74.137,10000000.0
2008-09-29 09:24:00,74.146,74.146,74.067,74.067,10530000.0
2008-09-29 09:25:00,74.084,74.115,74.08,74.115,10900000.0
2008-09-29 09:26:00,74.124,74.149,74.123,74.146,85760000.0
2008-09-29 09:27:00,74.157,74.157,74.102,74.14,11910000.0
2008-09-29 09:28:00,74.129,74.129,74.1,74.119,10180000.0
2008-09-29 09:29:00,74.124,74.161,74.124,74.139,113830000.0
2008-09-29 09:30:00,74.169,74.188,74.134,74.164,119730000.0
2008-09-29 09:31:00,74.182,74.204,74.167,74.173,68150000.0
2008-09-29 09:32:00,74.138,74.17,74.138,74.149,8640000.0
2008-09-29 09:33:00,74.175,74.175,74.15,74.173,12250000.0
2008-09-29 09:34:00,74.188,74.192,74.171,74.189,13720000.0
2008-09-29 09:35:00,74.177,74.177,74.161,74.164,10940000.0
2008-09-29 09:36:00,74.189,74.189,74.143,74.147,11080000.0
2008-09-29 09:37:00,74.148,74.177,74.142,74.164,16380000.0
2008-09-29 09:38:00,74.173,74.183,74.165,74.165,16370000.0
2008-09-29 09:39:00,74.173,74.173,74.128,74.135,13380000.0
2008-09-29 09:40:00,74.123,74.127,74.108,74.114,9760000.0
2008-09-29 09:41:00,74.105,74.115,74.105,74.11,11080000.0
2008-09-29 09:42:00,74.101,74.129,74.092,74.112,69980000.0
2008-09-29 09:43:00,74.096,74.101,74.083,74.088,8490000.0
2008-09-29 09:44:00,74.063,74.068,73.996,74.039,76850000.0
2008-09-29 09:45:00,74.01,74.03,73.981,74.004,36000000.0
2008-09-29 09:46:00,73.973,73.985,73.95,73.954,62510000.0
2008-09-29 09:47:00,73.969,73.984,73.951,73.962,78310000.0
2008-09-29 09:48:00,73.978,73.978,73.933,73.95,9400000.0
2008-09-29 09:49:00,73.941,73.961,73.912,73.912,14170000.0
2008-09-29 09:50:00,73.912,73.951,73.912,73.922,15260000.0
2008-09-29 09:51:00,73.938,73.945,73.914,73.927,15390000.0
2008-09-29 09:52:00,73.91,73.947,73.91,73.923,78190000.0
2008-09-29 09:53:00,73.934,73.961,73.927,73.954,87580000.0
2008-09-29 09:54:00,73.983,73.983,73.951,73.953,8460000.0
2008-09-29 09:55:00,73.937,73.941,73.925,73.941,10520000.0
2008-09-29 09:56:00,73.939,73.947,73.935,73.945,17840000.0
2008-09-29 09:57:00,73.966,73.966,73.942,73.954,14650000.0
2008-09-29 09:58:00,73.948,73.962,73.945,73.962,51160000.0
2008-09-29 09:59:00,73.946,73.963,73.933,73.939,50230000.0
2008-09-29 10:00:00,73.948,73.948,73.922,73.935,21540000.0
2008-09-29 10:01:00,73.922,73.927,73.913,73.927,7700000.0
2008-09-29 10:02:00,73.905,73.922,73.893,73.893,46730000.0
2008-09-29 10:03:00,73.906,73.906,73.887,73.899,10560000.0
2008-09-29 10:04:00,73.908,73.923,73.888,73.918,14680000.0
2008-09-29 10:05:00,73.935,73.935,73.902,73.919,54880000.0
2008-09-29 10:06:00,73.941,73.968,73.917,73.948,86600000.0
2008-09-29 10:07:00,73.958,73.969,73.956,73.956,10780000.0
2008-09-29 10:08:00,73.957,73.99,73.957,73.976,82550000.0
2008-09-29 10:09:00,73.986,73.993,73.965,73.974,97100000.0
2008-09-29 10:10:00,73.973,73.978,73.971,73.973,9040000.0
2008-09-29 10:11:00,73.964,73.973,73.958,73.963,53560000.0
2008-09-29 10:12:00,73.982,73.983,73.948,73.957,47830000.0
2008-09-29 10:13:00,73.965,73.975,73.965,73.97,11080000.0
2008-09-29 10:14:00,73.957,73.977,73.954,73.971,95180000.0
2008-09-29 10:15:00,73.986,73.986,73.95,73.982,88370000.0
2008-09-29 10:16:00,73.963,73.963,73.941,73.955,31630000.0
2008-09-29 10:17:00,73.968,73.968,73.951,73.951,10180000.0
2008-09-29 10:18:00,73.978,73.985,73.942,73.946,11130000.0
2008-09-29 10:19:00,73.939,73.95,73.939,73.948,13570000.0
2008-09-29 10:20:00,73.96,73.964,73.944,73.963,10900000.0
2008-09-29 10:21:00,73.979,73.979,73.961,73.961,6200000.0
2008-09-29 10:22:00,73.959,73.973,73.951,73.957,33310000.0
2008-09-29 10:23:00,73.972,73.99,73.964,73.979,105890000.0
2008-09-29 10:24:00,74.008,74.01,73.986,73.992,10590000.0
2008-09-29 10:25:00,74.015,74.015,73.996,74.004,9450000.0
2008-09-29 10:26:00,74.012,74.012,73.989,74.012,63470000.0
2008-09-29 10:27:00,74.036,74.036,74.016,74.036,13000000.0
2008-09-29 10:28:00,74.027,74.027,74.006,74.011,121230000.0
2008-09-29 10:29:00,74.007,74.023,74.007,74.017,44990000.0
2008-09-29 10:30:00,74.018,74.022,73.988,74.012,11910000.0
2008-09-29 10:31:00,73.977,73.989,73.958,73.987,8680000.0
2008-09-29 10:32:00,73.974,73.984,73.968,73.975,15680000.0
2008-09-29 10:33:00,73.971,73.971,73.935,73.951,5820000.0
2008-09-29 10:34:00,73.931,73.965,73.927,73.965,5640000.0
2008-09-29 10:35:00,73.97,73.987,73.958,73.986,89690000.0
2008-09-29 10:36:00,73.991,74.017,73.986,74.013,91900000.0
2008-09-29 10:37:00,74.024,74.032,74.019,74.028,14730000.0
2008-09-29 10:38:00,74.029,74.045,74.023,74.033,84500000.0
2008-09-29 10:39:00,74.07,74.07,74.027,74.047,57420000.0
2008-09-29 10:40:00,74.043,74.043,74.021,74.032,68650000.0
2008-09-29 10:41:00,74.033,74.051,74.033,74.045,9250000.0
2008-09-29 10:42:00,74.085,74.09,74.062,74.08,70700000.0
2008-09-29 10:43:00,74.081,74.093,74.076,74.077,69440000.0
2008-09-29 10:44:00,74.061,74.063,74.042,74.05,10040000.0
2008-09-29 10:45:00,74.063,74.063,74.038,74.044,48850000.0
2008-09-29 10:46:00,74.035,74.049,74.032,74.046,38860000.0
2008-09-29 10:47:00,74.029,74.038,74.019,74.029,60030000.0
2008-09-29 10:48:00,74.062,74.062,74.035,74.044,76170000.0
2008-09-29 10:49:00,74.036,74.054,74.036,74.047,12580000.0
2008-09-29 10:50:00,74.035,74.063,74.03,74.046,101450000.0
2008-09-29 10:51:00,74.072,74.073,74.049,74.056,10550000.0
2008-09-29 10:52:00,74.063,74.063,74.06,74.06,5250000.0
2008-09-29 10:53:00,74.062,74.065,74.062,74.063,7320000.0
2008-09-29 10:54:00,74.078,74.08,74.056,74.064,114590000.0
2008-09-29 10:55:00,74.041,74.043,74.033,74.037,70070000.0
2008-09-29 10:56:00,74.03,74.03,74.015,74.025,11080000.0
2008-09-29 10:57:00,74.026,74.026,74.005,74.005,10140000.0
2008-09-29 10:58:00,74.014,74.03,74.004,74.013,125890000.0
2008-09-29 10:59:00,73.999,74.003,73.976,73.976,96300000.0
2008-09-29 11:00:00,73.997,74.017,73.995,74.017,8120000.0
2008-09-29 11:01:00,74.005,74.022,74.005,74.009,10900000.0
2008-09-29 11:02:00,74.022,74.039,74.012,74.036,10900000.0
2008-09-29 11:03:00,74.045,74.047,74.021,74.036,12810000.0
2008-09-29 11:04:00,74.006,74.025,73.996,74.01,82570000.0
2008-09-29 11:05:00,74.033,74.068,74.033,74.043,77880000.0
2008-09-29 11:06:00,74.086,74.086,74.054,74.083,9990000.0
2008-09-29 11:07:00,74.096,74.109,74.087,74.089,107970000.0
2008-09-29 11:08:00,74.086,74.093,74.081,74.089,8640000.0
2008-09-29 11:09:00,74.091,74.103,74.058,74.081,13190000.0
2008-09-29 11:10:00,74.076,74.104,74.058,74.095,84760000.0
2008-09-29 11:11:00,74.095,74.1,74.073,74.083,11260000.0
2008-09-29 11:12:00,74.088,74.104,74.083,74.083,11870000.0
2008-09-29 11:13:00,74.078,74.101,74.063,74.066,56020000.0
2008-09-29 11:14:00,74.074,74.077,74.041,74.055,92340000.0
2008-09-29 11:15:00,74.07,74.075,74.03,74.045,10940000.0
2008-09-29 11:16:00,74.058,74.071,74.057,74.066,13390000.0
2008-09-29 11:17:00,74.076,74.076,74.063,74.066,5260000.0
2008-09-29 11:18:00,74.096,74.103,74.047,74.087,112930000.0
2008-09-29 11:19:00,74.096,74.103,74.082,74.084,95740000.0
2008-09-29 11:20:00,74.094,74.106,74.086,74.102,118060000.0
2008-09-29 11:21:00,74.104,74.114,74.064,74.064,12060000.0
2008-09-29 11:22:00,74.075,74.099,74.075,74.081,116140000.0
2008-09-29 11:23:00,74.112,74.126,74.091,74.126,15630000.0
2008-09-29 11:24:00,74.122,74.123,74.093,74.106,120790000.0
2008-09-29 11:25:00,74.096,74.109,74.077,74.101,87410000.0
2008-09-29 11:26:00,74.101,74.108,74.087,74.103,16400000.0
2008-09-29 11:27:00,74.119,74.119,74.089,74.096,19910000.0
2008-09-29 11:28:00,74.095,74.106,74.093,74.106,13710000.0
2008-09-29 11:29:00,74.102,74.102,74.072,74.072,15590000.0
2008-09-29 11:30:00,74.067,74.106,74.067,74.106,9030000.0
2008-09-29 11:31:00,74.113,74.119,74.088,74.088,81610000.0
2008-09-29 11:32:00,74.074,74.1,74.074,74.085,60240000.0
2008-09-29 11:33:00,74.095,74.101,74.084,74.088,91170000.0
2008-09-29 11:34:00,74.072,74.09,74.072,74.079,107300000.0
2008-09-29 11:35:00,74.083,74.088,74.065,74.086,89600000.0
2008-09-29 11:36:00,74.087,74.087,74.043,74.048,64700000.0
2008-09-29 11:37:00,74.04,74.059,74.032,74.053,86290000.0
2008-09-29 11:38:00,74.073,74.086,74.068,74.08,65170000.0
2008-09-29 11:39:00,74.104,74.105,74.084,74.093,54020000.0
2008-09-29 11:40:00,74.107,74.113,74.094,74.106,70510000.0
2008-09-29 11:41:00,74.099,74.112,74.093,74.094,90600000.0
2008-09-29 11:42:00,74.114,74.114,74.102,74.102,3190000.0
2008-09-29 11:43:00,74.08,74.082,74.054,74.075,97960000.0
2008-09-29 11:44:00,74.066,74.068,74.043,74.049,68120000.0
2008-09-29 11:45:00,74.078,74.094,74.048,74.094,11350000.0
2008-09-29 11:46:00,74.088,74.088,74.065,74.085,14690000.0
2008-09-29 11:47:00,74.088,74.09,74.073,74.085,84140000.0
2008-09-29 11:48:00,74.108,74.108,74.081,74.095,126390000.0
2008-09-29 11:49:00,74.064,74.075,74.04,74.04,51290000.0
2008-09-29 11:50:00,74.03,74.045,73.982,74.015,104190000.0
2008-09-29 11:51:00,74.033,74.033,73.995,74.007,84230000.0
2008-09-29 11:52:00,74.005,74.005,73.994,73.997,7520000.0
2008-09-29 11:53:00,74.003,74.039,73.994,74.033,17770000.0
2008-09-29 11:54:00,74.056,74.056,74.02,74.022,53940000.0
2008-09-29 11:55:00,74.042,74.079,74.042,74.061,14900000.0
2008-09-29 11:56:00,74.053,74.06,74.049,74.056,11210000.0
2008-09-29 11:57:00,74.065,74.071,74.055,74.069,9780000.0
2008-09-29 11:58:00,74.039,74.053,74.036,74.036,104860000.0
2008-09-29 11:59:00,74.043,74.064,74.042,74.052,124280000.0
2008-09-29 12:00:00,74.08,74.084,74.057,74.057,143380000.0
2008-09-29 12:01:00,74.058,74.09,74.044,74.062,107020000.0
2008-09-29 12:02:00,74.067,74.067,74.054,74.059,5260000.0
2008-09-29 12:03:00,74.085,74.085,74.054,74.061,99370000.0
2008-09-29 12:04:00,74.056,74.081,74.056,74.068,13950000.0
2008-09-29 12:05:00,74.067,74.077,74.066,74.071,17390000.0
2008-09-29 12:06:00,74.067,74.067,74.061,74.066,12740000.0
2008-09-29 12:07:00,74.057,74.096,74.048,74.067,165850000.0
2008-09-29 12:08:00,74.072,74.072,74.035,74.05,101750000.0
2008-09-29 12:09:00,74.065,74.065,74.019,74.036,59520000.0
2008-09-29 12:10:00,74.04,74.059,74.04,74.057,10000000.0
2008-09-29 12:11:00,74.07,74.077,74.053,74.063,16560000.0
2008-09-29 12:12:00,74.088,74.09,74.061,74.067,129690000.0
2008-09-29 12:13:00,74.096,74.119,74.078,74.095,108790000.0
2008-09-29 12:14:00,74.116,74.131,74.075,74.104,18640000.0
2008-09-29 12:15:00,74.109,74.109,74.083,74.097,18720000.0
2008-09-29 12:16:00,74.104,74.117,74.095,74.106,113780000.0
2008-09-29 12:17:00,74.094,74.105,74.091,74.093,149420000.0
2008-09-29 12:18:00,74.105,74.105,74.086,74.093,8480000.0
2008-09-29 12:19:00,74.065,74.076,74.053,74.065,72000000.0
2008-09-29 12:20:00,74.054,74.054,74.047,74.052,14470000.0
2008-09-29 12:21:00,74.071,74.071,74.045,74.06,47980000.0
2008-09-29 12:22:00,74.072,74.079,74.063,74.071,73210000.0
2008-09-29 12:23:00,74.044,74.06,74.038,74.055,90840000.0
2008-09-29 12:24:00,74.063,74.063,74.043,74.051,15670000.0
2008-09-29 12:25:00,74.039,74.057,74.036,74.057,10230000.0
2008-09-29 12:26:00,74.057,74.074,74.046,74.062,104740000.0
2008-09-29 12:27:00,74.084,74.084,74.058,74.066,107870000.0
2008-09-29 12:28:00,74.045,74.075,74.039,74.074,15030000.0
2008-09-29 12:29:00,74.049,74.059,74.042,74.048,87370000.0
2008-09-29 12:30:00,74.057,74.064,74.042,74.047,68420000.0
2008-09-29 12:31:00,74.023,74.042,74.023,74.026,42970000.0
2008-09-29 12:32:00,74.017,74.032,74.017,74.022,14500000.0
2008-09-29 12:33:00,74.052,74.067,74.017,74.033,75850000.0
2008-09-29 12:34:00,74.017,74.019,74.008,74.018,7700000.0
2008-09-29 12:35:00,74.008,74.024,73.976,73.99,11130000.0
2008-09-29 12:36:00,73.969,73.969,73.932,73.933,10190000.0
2008-09-29 12:37:00,73.932,73.936,73.923,73.928,14500000.0
2008-09-29 12:38:00,73.95,73.978,73.95,73.955,94800000.0
2008-09-29 12:39:00,73.992,73.992,73.96,73.974,71500000.0
2008-09-29 12:40:00,73.997,74.009,73.982,73.99,67210000.0
2008-09-29 12:41:00,74.011,74.024,74.005,74.017,61160000.0
2008-09-29 12:42:00,74.031,74.037,74.017,74.025,66070000.0
2008-09-29 12:43:00,74.022,74.027,74.01,74.01,10790000.0
2008-09-29 12:44:00,74.016,74.016,74.005,74.012,13470000.0
2008-09-29 12:45:00,74.056,74.056,73.992,74.006,20950000.0
2008-09-29 12:46:00,73.999,74.002,73.985,73.994,11690000.0
2008-09-29 12:47:00,73.996,74.02,73.983,74.01,88650000.0
2008-09-29 12:48:00,74.027,74.027,74.001,74.007,69200000.0
2008-09-29 12:49:00,73.982,74.002,73.982,73.985,134950000.0
2008-09-29 12:50:00,73.972,73.988,73.972,73.983,10330000.0
2008-09-29 12:51:00,74.001,74.001,73.974,73.997,9810000.0
2008-09-29 12:52:00,74.006,74.05,74.006,74.05,12820000.0
2008-09-29 12:53:00,74.05,74.05,74.045,74.046,7520000.0
2008-09-29 12:54:00,74.061,74.078,74.048,74.057,13150000.0
2008-09-29 12:55:00,74.045,74.047,74.023,74.035,110420000.0
2008-09-29 12:56:00,74.027,74.027,73.996,74.002,16940000.0
2008-09-29 12:57:00,74.015,74.016,73.994,74.001,72480000.0
2008-09-29 12:58:00,74.009,74.016,73.995,73.998,20320000.0
2008-09-29 12:59:00,73.996,74.005,73.98,73.998,71200000.0
2008-09-29 13:00:00,74.018,74.02,73.987,74.009,22000000.0
2008-09-29 13:01:00,74.012,74.013,73.987,74.01,39890000.0
2008-09-29 13:02:00,74.029,74.029,74.001,74.017,102770000.0
2008-09-29 13:03:00,74.033,74.039,74.002,74.016,114010000.0
2008-09-29 13:04:00,74.03,74.032,73.992,73.992,10700000.0
2008-09-29 13:05:00,73.982,73.998,73.975,73.998,115160000.0
2008-09-29 13:06:00,74.019,74.019,74.014,74.017,10410000.0
2008-09-29 13:07:00,73.993,74.004,73.988,74.001,15590000.0
2008-09-29 13:08:00,73.981,73.987,73.951,73.965,60710000.0
2008-09-29 13:09:00,73.953,73.987,73.951,73.959,13380000.0
2008-09-29 13:10:00,73.962,73.974,73.952,73.957,11080000.0
2008-09-29 13:11:00,73.962,73.962,73.947,73.954,13320000.0
2008-09-29 13:12:00,73.965,73.965,73.927,73.942,13010000.0
2008-09-29 13:13:00,73.942,73.952,73.942,73.952,3000000.0
2008-09-29 13:14:00,73.955,73.981,73.955,73.981,10910000.0
2008-09-29 13:15:00,73.996,73.997,73.961,73.989,14680000.0
2008-09-29 13:16:00,73.982,74.037,73.982,74.033,14400000.0
2008-09-29 13:17:00,74.018,74.029,74.014,74.027,20360000.0
2008-09-29 13:18:00,74.046,74.048,74.027,74.036,18980000.0
2008-09-29 13:19:00,74.057,74.057,74.027,74.033,12620000.0
2008-09-29 13:20:00,74.029,74.051,74.013,74.041,17850000.0
2008-09-29 13:21:00,74.044,74.062,74.025,74.036,14690000.0
2008-09-29 13:22:00,74.028,74.032,74.015,74.015,12590000.0
2008-09-29 13:23:00,74.026,74.049,74.017,74.04,15250000.0
2008-09-29 13:24:00,74.061,74.061,74.033,74.052,9240000.0
2008-09-29 13:25:00,74.05,74.05,74.029,74.047,9840000.0
2008-09-29 13:26:00,74.013,74.028,74.013,74.023,6770000.0
2008-09-29 13:27:00,74.054,74.074,73.989,74.027,13560000.0
2008-09-29 13:28:00,73.975,73.982,73.971,73.982,10180000.0
2008-09-29 13:29:00,73.975,73.985,73.975,73.98,9960000.0
2008-09-29 13:30:00,73.997,74.008,73.993,74.001,15460000.0
2008-09-29 13:31:00,74.008,74.01,74.003,74.01,5450000.0
2008-09-29 13:32:00,73.99,73.995,73.972,73.98,12810000.0
2008-09-29 13:33:00,74.002,74.002,73.982,73.99,15660000.0
2008-09-29 13:34:00,73.994,74.01,73.982,74.01,10740000.0
2008-09-29 13:35:00,74.026,74.034,74.015,74.027,15610000.0
2008-09-29 13:36:00,74.056,74.056,74.039,74.043,13220000.0
2008-09-29 13:37:00,74.017,74.03,74.016,74.03,9760000.0
2008-09-29 13:38:00,74.028,74.077,74.028,74.068,15590000.0
2008-09-29 13:39:00,74.097,74.107,74.035,74.059,14870000.0
2008-09-29 13:40:00,74.049,74.06,74.048,74.059,8080000.0
2008-09-29 13:41:00,74.048,74.048,74.018,74.03,9780000.0
2008-09-29 13:42:00,74.058,74.058,74.025,74.034,13340000.0
2008-09-29 13:43:00,74.03,74.034,74.026,74.026,9780000.0
2008-09-29 13:44:00,74.024,74.024,74.023,74.023,4140000.0
2008-09-29 13:45:00,74.056,74.056,74.027,74.037,12770000.0
2008-09-29 13:46:00,74.064,74.072,74.004,74.016,13000000.0
2008-09-29 13:47:00,74.022,74.024,74.014,74.018,13030000.0
2008-09-29 13:48:00,74.059,74.061,74.021,74.034,12960000.0
2008-09-29 13:49:00,74.022,74.037,74.019,74.027,13940000.0
2008-09-29 13:50:00,74.038,74.038,74.027,74.028,18260000.0
2008-09-29 13:51:00,74.045,74.045,74.024,74.043,15360000.0
2008-09-29 13:52:00,74.034,74.05,74.021,74.026,9970000.0
2008-09-29 13:53:00,74.033,74.041,74.016,74.018,15630000.0
2008-09-29 13:54:00,74.042,74.042,74.026,74.026,9960000.0
2008-09-29 13:55:00,74.026,74.026,74.011,74.011,10890000.0
2008-09-29 13:56:00,74.013,74.03,74.01,74.027,21160000.0
2008-09-29 13:57:00,74.011,74.011,73.981,74.006,7370000.0
2008-09-29 13:58:00,73.988,74.007,73.972,74.007,16200000.0
2008-09-29 13:59:00,73.991,73.991,73.973,73.984,17350000.0
2008-09-29 14:00:00,73.983,74.016,73.981,73.984,16200000.0
2008-09-29 14:01:00,73.979,73.994,73.964,73.967,12440000.0
2008-09-29 14:02:00,73.954,73.964,73.954,73.964,3760000.0
2008-09-29 14:03:00,73.971,73.985,73.967,73.97,10710000.0
2008-09-29 14:04:00,73.962,73.973,73.955,73.955,14080000.0
2008-09-29 14:05:00,73.972,73.984,73.956,73.984,7970000.0
2008-09-29 14:06:00,73.996,73.996,73.985,73.987,6770000.0
2008-09-29 14:07:00,73.988,74.015,73.987,74.014,15480000.0
2008-09-29 14:08:00,74.012,74.023,74.008,74.012,10140000.0
2008-09-29 14:09:00,74.041,74.041,74.031,74.031,8840000.0
2008-09-29 14:10:00,74.022,74.031,74.017,74.02,12470000.0
2008-09-29 14:11:00,74.022,74.031,74.011,74.011,20700000.0
2008-09-29 14:12:00,74.038,74.038,74.004,74.013,15950000.0
2008-09-29 14:13:00,74.005,74.024,73.999,74.005,13900000.0
2008-09-29 14:14:00,74.013,74.051,74.013,74.024,14460000.0
2008-09-29 14:15:00,74.015,74.072,74.001,74.068,10530000.0
2008-09-29 14:16:00,74.075,74.084,74.037,74.084,14850000.0
2008-09-29 14:17:00,74.071,74.078,74.06,74.063,17720000.0
2008-09-29 14:18:00,74.08,74.08,74.018,74.018,7020000.0
2008-09-29 14:19:00,74.013,74.021,73.987,74.014,19940000.0
2008-09-29 14:20:00,73.966,73.973,73.954,73.973,11890000.0
2008-09-29 14:21:00,73.985,73.985,73.972,73.972,9570000.0
2008-09-29 14:22:00,73.956,73.956,73.923,73.931,9620000.0
2008-09-29 14:23:00,73.93,73.93,73.907,73.907,5630000.0
2008-09-29 14:24:00,73.934,73.934,73.891,73.903,14660000.0
2008-09-29 14:25:00,73.905,73.916,73.905,73.916,8080000.0
2008-09-29 14:26:00,73.939,73.96,73.939,73.956,12710000.0
2008-09-29 14:27:00,73.999,74.007,73.941,73.941,10190000.0
2008-09-29 14:28:00,73.946,73.954,73.944,73.945,18980000.0
2008-09-29 14:29:00,73.942,73.942,73.833,73.907,8650000.0
2008-09-29 14:30:00,73.943,73.957,73.925,73.952,9060000.0
2008-09-29 14:31:00,73.943,73.948,73.938,73.938,9580000.0
2008-09-29 14:32:00,73.928,73.943,73.928,73.937,17320000.0
2008-09-29 14:33:00,73.916,73.966,73.896,73.896,12970000.0
2008-09-29 14:34:00,73.885,73.907,73.885,73.902,10330000.0
2008-09-29 14:35:00,73.886,73.915,73.862,73.877,17470000.0
2008-09-29 14:36:00,73.874,73.874,73.862,73.872,9850000.0
2008-09-29 14:37:00,73.875,73.875,73.843,73.875,11310000.0
2008-09-29 14:38:00,73.846,73.852,73.841,73.848,17360000.0
2008-09-29 14:39:00,73.856,73.867,73.841,73.866,8840000.0
2008-09-29 14:40:00,73.856,73.876,73.851,73.851,12260000.0
2008-09-29 14:41:00,73.841,73.849,73.808,73.821,11450000.0
2008-09-29 14:42:00,73.823,73.834,73.806,73.827,11850000.0
2008-09-29 14:43:00,73.814,73.814,73.805,73.813,16720000.0
2008-09-29 14:44:00,73.806,73.815,73.789,73.794,13410000.0
2008-09-29 14:45:00,73.829,73.829,73.791,73.802,12520000.0
2008-09-29 14:46:00,73.78,73.783,73.767,73.777,8830000.0
2008-09-29 14:47:00,73.789,73.799,73.782,73.786,11090000.0
2008-09-29 14:48:00,73.798,73.798,73.764,73.765,13190000.0
2008-09-29 14:49:00,73.769,73.771,73.754,73.771,18970000.0
2008-09-29 14:50:00,73.769,73.777,73.761,73.761,13370000.0
2008-09-29 14:51:00,73.785,73.785,73.739,73.739,9770000.0
2008-09-29 14:52:00,73.726,73.744,73.71,73.732,12710000.0
2008-09-29 14:53:00,73.741,73.751,73.716,73.738,16160000.0
2008-09-29 14:54:00,73.748,73.785,73.739,73.762,20870000.0
2008-09-29 14:55:00,73.766,73.789,73.763,73.787,19020000.0
2008-09-29 14:56:00,73.767,73.774,73.748,73.766,7890000.0
2008-09-29 14:57:00,73.762,73.764,73.754,73.761,8680000.0
2008-09-29 14:58:00,73.747,73.749,73.734,73.749,11270000.0
2008-09-29 14:59:00,73.738,73.766,73.737,73.738,13700000.0
2008-09-29 15:00:00,73.778,73.778,73.745,73.777,9420000.0
2008-09-29 15:01:00,73.772,73.79,73.762,73.764,16570000.0
2008-09-29 15:02:00,73.774,73.781,73.765,73.778,16370000.0
2008-09-29 15:03:00,73.774,73.781,73.756,73.781,8490000.0
2008-09-29 15:04:00,73.761,73.766,73.755,73.762,20130000.0
2008-09-29 15:05:00,73.772,73.774,73.73,73.752,11650000.0
2008-09-29 15:06:00,73.76,73.768,73.726,73.753,9580000.0
2008-09-29 15:07:00,73.716,73.733,73.716,73.733,10590000.0
2008-09-29 15:08:00,73.728,73.733,73.723,73.733,8300000.0
2008-09-29 15:09:00,73.761,73.761,73.715,73.715,10180000.0
2008-09-29 15:10:00,73.697,73.706,73.67,73.699,13750000.0
2008-09-29 15:11:00,73.717,73.744,73.711,73.737,8490000.0
2008-09-29 15:12:00,73.741,73.75,73.712,73.725,7750000.0
2008-09-29 15:13:00,73.725,73.731,73.711,73.711,9950000.0
2008-09-29 15:14:00,73.715,73.725,73.679,73.697,9400000.0
2008-09-29 15:15:00,73.707,73.709,73.682,73.702,14500000.0
2008-09-29 15:16:00,73.687,73.7,73.686,73.7,8490000.0
2008-09-29 15:17:00,73.699,73.709,73.695,73.709,13710000.0
2008-09-29 15:18:00,73.715,73.715,73.7,73.7,4510000.0
2008-09-29 15:19:00,73.706,73.706,73.677,73.693,11480000.0
2008-09-29 15:20:00,73.683,73.708,73.683,73.708,8080000.0
2008-09-29 15:21:00,73.71,73.71,73.691,73.699,12810000.0
2008-09-29 15:22:00,73.681,73.681,73.658,73.675,14850000.0
2008-09-29 15:23:00,73.675,73.694,73.67,73.67,10710000.0
2008-09-29 15:24:00,73.682,73.682,73.662,73.679,10180000.0
2008-09-29 15:25:00,73.648,73.66,73.632,73.634,13210000.0
2008-09-29 15:26:00,73.631,73.656,73.631,73.639,15620000.0
2008-09-29 15:27:00,73.66,73.668,73.656,73.66,13940000.0
2008-09-29 15:28:00,73.662,73.681,73.66,73.662,13160000.0
2008-09-29 15:29:00,73.68,73.707,73.664,73.697,13380000.0
2008-09-29 15:30:00,73.763,73.769,73.726,73.769,11080000.0
2008-09-29 15:31:00,73.77,73.77,73.752,73.752,10370000.0
2008-09-29 15:32:00,73.741,73.754,73.741,73.742,15580000.0
2008-09-29 15:33:00,73.754,73.754,73.694,73.694,12860000.0
2008-09-29 15:34:00,73.665,73.668,73.654,73.667,8260000.0
2008-09-29 15:35:00,73.643,73.65,73.616,73.629,19520000.0
2008-09-29 15:36:00,73.65,73.65,73.633,73.635,10000000.0
2008-09-29 15:37:00,73.653,73.678,73.633,73.678,16580000.0
2008-09-29 15:38:00,73.656,73.661,73.649,73.652,14170000.0
2008-09-29 15:39:00,73.696,73.706,73.671,73.7,16150000.0
2008-09-29 15:40:00,73.685,73.69,73.678,73.687,12020000.0
2008-09-29 15:41:00,73.667,73.697,73.665,73.67,16230000.0
2008-09-29 15:42:00,73.674,73.692,73.629,73.656,11320000.0
2008-09-29 15:43:00,73.645,73.649,73.627,73.633,20670000.0
2008-09-29 15:44:00,73.651,73.653,73.621,73.621,10150000.0
2008-09-29 15:45:00,73.636,73.638,73.617,73.634,12780000.0
2008-09-29 15:46:00,73.598,73.632,73.596,73.632,10770000.0
2008-09-29 15:47:00,73.642,73.642,73.63,73.638,13310000.0
2008-09-29 15:48:00,73.649,73.649,73.633,73.64,9590000.0
2008-09-29 15:49:00,73.638,73.638,73.624,73.634,9060000.0
2008-09-29 15:50:00,73.638,73.644,73.604,73.637,20080000.0
2008-09-29 15:51:00,73.629,73.629,73.585,73.604,10710000.0
2008-09-29 15:52:00,73.607,73.618,73.603,73.618,12620000.0
2008-09-29 15:53:00,73.607,73.622,73.605,73.613,16420000.0
2008-09-29 15:54:00,73.62,73.62,73.56,73.588,13760000.0
2008-09-29 15:55:00,73.567,73.586,73.564,73.565,11840000.0
2008-09-29 15:56:00,73.549,73.567,73.549,73.558,16730000.0
2008-09-29 15:57:00,73.555,73.559,73.54,73.558,8270000.0
2008-09-29 15:58:00,73.558,73.56,73.548,73.548,18500000.0
2008-09-29 15:59:00,73.577,73.591,73.573,73.586,6630000.0
2008-09-29 16:00:00,73.656,73.72,73.579,73.669,19400000.0
2008-09-29 16:01:00,73.658,73.671,73.658,73.66,16390000.0
2008-09-29 16:02:00,73.659,73.682,73.659,73.661,10730000.0
2008-09-29 16:03:00,73.651,73.687,73.651,73.687,13900000.0
2008-09-29 16:04:00,73.689,73.689,73.636,73.637,12960000.0
2008-09-29 16:05:00,73.637,73.652,73.578,73.648,18970000.0
2008-09-29 16:06:00,73.646,73.649,73.628,73.639,12960000.0
2008-09-29 16:07:00,73.633,73.634,73.622,73.634,8270000.0
2008-09-29 16:08:00,73.648,73.664,73.644,73.663,17130000.0
2008-09-29 16:09:00,73.672,73.679,73.652,73.667,16910000.0
2008-09-29 16:10:00,73.691,73.73,73.68,73.729,10600000.0
2008-09-29 16:11:00,73.702,73.704,73.639,73.66,12210000.0
2008-09-29 16:12:00,73.676,73.692,73.663,73.663,18830000.0
2008-09-29 16:13:00,73.687,73.703,73.665,73.682,15820000.0
2008-09-29 16:14:00,73.66,73.684,73.615,73.635,18660000.0
2008-09-29 16:15:00,73.606,73.61,73.558,73.582,12850000.0
2008-09-29 16:16:00,73.523,73.532,73.515,73.523,18830000.0
2008-09-29 16:17:00,73.515,73.545,73.498,73.529,12300000.0
2008-09-29 16:18:00,73.512,73.54,73.384,73.45,9960000.0
2008-09-29 16:19:00,73.383,73.383,73.369,73.376,13370000.0
2008-09-29 16:20:00,73.374,73.407,73.309,73.309,12960000.0
2008-09-29 16:21:00,73.267,73.274,73.219,73.254,13940000.0
2008-09-29 16:22:00,73.195,73.226,73.15,73.226,13800000.0
2008-09-29 16:23:00,73.253,73.274,73.24,73.274,14520000.0
2008-09-29 16:24:00,73.333,73.349,73.306,73.349,9540000.0
2008-09-29 16:25:00,73.38,73.384,73.35,73.371,14640000.0
2008-09-29 16:26:00,73.382,73.383,73.336,73.374,13710000.0
2008-09-29 16:27:00,73.351,73.354,73.343,73.352,20690000.0
2008-09-29 16:28:00,73.357,73.368,73.337,73.364,9400000.0
2008-09-29 16:29:00,73.373,73.416,73.358,73.393,20360000.0
2008-09-29 16:30:00,73.416,73.416,73.377,73.388,9020000.0
2008-09-29 16:31:00,73.349,73.361,73.308,73.323,13010000.0
2008-09-29 16:32:00,73.324,73.326,73.308,73.32,17370000.0
2008-09-29 16:33:00,73.331,73.393,73.331,73.335,15870000.0
2008-09-29 16:34:00,73.385,73.385,73.354,73.378,11650000.0
2008-09-29 16:35:00,73.423,73.439,73.419,73.437,9430000.0
2008-09-29 16:36:00,73.445,73.445,73.417,73.417,14690000.0
2008-09-29 16:37:00,73.409,73.422,73.407,73.415,12810000.0
2008-09-29 16:38:00,73.407,73.415,73.35,73.372,22280000.0
2008-09-29 16:39:00,73.372,73.377,73.352,73.357,10750000.0
2008-09-29 16:40:00,73.333,73.355,73.31,73.316,8640000.0
2008-09-29 16:41:00,73.309,73.309,73.245,73.263,12240000.0
2008-09-29 16:42:00,73.256,73.256,73.213,73.22,13000000.0
2008-09-29 16:43:00,73.232,73.234,73.203,73.222,12390000.0
2008-09-29 16:44:00,73.235,73.247,73.227,73.232,17920000.0
2008-09-29 16:45:00,73.261,73.268,73.235,73.268,12100000.0
2008-09-29 16:46:00,73.277,73.301,73.268,73.301,8300000.0
2008-09-29 16:47:00,73.314,73.349,73.314,73.349,10140000.0
2008-09-29 16:48:00,73.37,73.37,73.327,73.37,13080000.0
2008-09-29 16:49:00,73.431,73.44,73.422,73.425,19200000.0
2008-09-29 16:50:00,73.428,73.44,73.393,73.393,8630000.0
2008-09-29 16:51:00,73.397,73.4,73.376,73.393,13370000.0
2008-09-29 16:52:00,73.388,73.412,73.374,73.374,7040000.0
2008-09-29 16:53:00,73.335,73.358,73.322,73.347,17880000.0
2008-09-29 16:54:00,73.347,73.35,73.317,73.317,13410000.0
2008-09-29 16:55:00,73.303,73.31,73.298,73.299,7750000.0
2008-09-29 16:56:00,73.285,73.295,73.27,73.27,3950000.0
2008-09-29 16:57:00,73.287,73.289,73.239,73.274,19160000.0
2008-09-29 16:58:00,73.264,73.297,73.262,73.285,22470000.0
2008-09-29 16:59:00,73.281,73.347,73.28,73.288,12030000.0
2008-09-29 17:00:00,73.273,73.291,73.256,73.289,17930000.0
2008-09-29 17:01:00,73.269,73.277,73.263,73.272,10720000.0
2008-09-29 17:02:00,73.295,73.308,73.295,73.3,25280000.0
2008-09-29 17:03:00,73.31,73.31,73.299,73.308,9060000.0
2008-09-29 17:04:00,73.323,73.334,73.315,73.315,15250000.0
2008-09-29 17:05:00,73.308,73.314,73.287,73.297,7140000.0
2008-09-29 17:06:00,73.319,73.324,73.302,73.32,16050000.0
2008-09-29 17:07:00,73.301,73.312,73.295,73.311,8640000.0
2008-09-29 17:08:00,73.308,73.331,73.305,73.33,17090000.0
2008-09-29 17:09:00,73.354,73.364,73.312,73.363,15770000.0
2008-09-29 17:10:00,73.353,73.354,73.325,73.325,11500000.0
2008-09-29 17:11:00,73.318,73.321,73.279,73.28,19570000.0
2008-09-29 17:12:00,73.307,73.309,73.287,73.294,12250000.0
2008-09-29 17:13:00,73.285,73.291,73.277,73.291,7340000.0
2008-09-29 17:14:00,73.28,73.283,73.256,73.274,13930000.0
2008-09-29 17:15:00,73.298,73.302,73.271,73.288,12390000.0
2008-09-29 17:16:00,73.315,73.323,73.309,73.309,10520000.0
2008-09-29 17:17:00,73.291,73.301,73.27,73.3,11360000.0
2008-09-29 17:18:00,73.279,73.3,73.257,73.257,5630000.0
2008-09-29 17:19:00,73.245,73.254,73.232,73.233,11640000.0
2008-09-29 17:20:00,73.246,73.28,73.246,73.267,12760000.0
2008-09-29 17:21:00,73.277,73.277,73.266,73.268,11490000.0
2008-09-29 17:22:00,73.259,73.272,73.257,73.259,12050000.0
2008-09-29 17:23:00,73.233,73.26,73.233,73.26,8910000.0
2008-09-29 17:24:00,73.289,73.3,73.266,73.3,8680000.0
2008-09-29 17:25:00,73.308,73.335,73.308,73.312,8300000.0
2008-09-29 17:26:00,73.354,73.363,73.334,73.362,10140000.0
2008-09-29 17:27:00,73.391,73.406,73.358,73.373,12290000.0
2008-09-29 17:28:00,73.386,73.408,73.374,73.374,13750000.0
2008-09-29 17:29:00,73.38,73.403,73.38,73.401,8880000.0
2008-09-29 17:30:00,73.414,73.414,73.361,73.366,8840000.0
2008-09-29 17:31:00,73.356,73.372,73.356,73.372,3390000.0
2008-09-29 17:32:00,73.388,73.401,73.379,73.388,18880000.0
2008-09-29 17:33:00,73.428,73.432,73.415,73.415,8640000.0
2008-09-29 17:34:00,73.412,73.425,73.412,73.424,13190000.0
2008-09-29 17:35:00,73.41,73.417,73.4,73.417,17930000.0
2008-09-29 17:36:00,73.432,73.432,73.415,73.425,5260000.0
2008-09-29 17:37:00,73.407,73.428,73.407,73.413,12430000.0
2008-09-29 17:38:00,73.397,73.425,73.393,73.393,11870000.0
2008-09-29 17:39:00,73.409,73.409,73.382,73.396,6810000.0
2008-09-29 17:40:00,73.38,73.389,73.377,73.387,7510000.0
2008-09-29 17:41:00,73.377,73.383,73.369,73.369,8640000.0
2008-09-29 17:42:00,73.394,73.394,73.373,73.387,11310000.0
2008-09-29 17:43:00,73.363,73.363,73.351,73.362,8310000.0
2008-09-29 17:44:00,73.378,73.39,73.371,73.383,12400000.0
2008-09-29 17:45:00,73.411,73.415,73.387,73.392,14280000.0
2008-09-29 17:46:00,73.403,73.426,73.396,73.423,18520000.0
2008-09-29 17:47:00,73.425,73.454,73.423,73.451,17280000.0
2008-09-29 17:48:00,73.478,73.523,73.478,73.509,13150000.0
2008-09-29 17:49:00,73.499,73.499,73.454,73.492,16530000.0
2008-09-29 17:50:00,73.496,73.519,73.494,73.501,12060000.0
2008-09-29 17:51:00,73.507,73.512,73.479,73.509,14680000.0
2008-09-29 17:52:00,73.522,73.549,73.521,73.539,14730000.0
2008-09-29 17:53:00,73.532,73.542,73.509,73.514,20960000.0
2008-09-29 17:54:00,73.523,73.54,73.502,73.524,17410000.0
2008-09-29 17:55:00,73.51,73.534,73.504,73.504,11270000.0
2008-09-29 17:56:00,73.52,73.536,73.51,73.533,19160000.0
2008-09-29 17:57:00,73.517,73.532,73.517,73.529,13380000.0
2008-09-29 17:58:00,73.51,73.523,73.484,73.492,21140000.0
2008-09-29 17:59:00,73.501,73.511,73.475,73.511,10230000.0
2008-09-29 18:00:00,73.48,73.48,73.44,73.479,14120000.0
2008-09-29 18:01:00,73.439,73.449,73.439,73.441,14830000.0
2008-09-29 18:02:00,73.462,73.485,73.455,73.472,16530000.0
2008-09-29 18:03:00,73.486,73.514,73.486,73.503,13900000.0
2008-09-29 18:04:00,73.485,73.509,73.479,73.479,13520000.0
2008-09-29 18:05:00,73.5,73.514,73.488,73.514,9440000.0
2008-09-29 18:06:00,73.527,73.547,73.521,73.544,14270000.0
2008-09-29 18:07:00,73.56,73.56,73.543,73.553,13520000.0
2008-09-29 18:08:00,73.557,73.557,73.545,73.545,3980000.0
2008-09-29 18:09:00,73.566,73.572,73.561,73.569,10320000.0
2008-09-29 18:10:00,73.561,73.568,73.544,73.544,10520000.0
2008-09-29 18:11:00,73.539,73.539,73.516,73.538,12850000.0
2008-09-29 18:12:00,73.531,73.531,73.52,73.523,10170000.0
2008-09-29 18:13:00,73.527,73.527,73.504,73.506,19720000.0
2008-09-29 18:14:00,73.527,73.529,73.516,73.529,12770000.0
2008-09-29 18:15:00,73.535,73.535,73.496,73.513,8680000.0
2008-09-29 18:16:00,73.5,73.504,73.489,73.489,8090000.0
2008-09-29 18:17:00,73.473,73.487,73.473,73.487,14700000.0
2008-09-29 18:18:00,73.499,73.502,73.477,73.477,12220000.0
2008-09-29 18:19:00,73.443,73.45,73.434,73.442,14930000.0
2008-09-29 18:20:00,73.442,73.47,73.437,73.467,13160000.0
2008-09-29 18:21:00,73.472,73.472,73.453,73.461,7710000.0
2008-09-29 18:22:00,73.443,73.443,73.426,73.432,10510000.0
2008-09-29 18:23:00,73.44,73.443,73.413,73.418,19380000.0
2008-09-29 18:24:00,73.441,73.441,73.427,73.437,8860000.0
2008-09-29 18:25:00,73.412,73.419,73.375,73.393,10000000.0
2008-09-29 18:26:00,73.373,73.373,73.338,73.353,10150000.0
2008-09-29 18:27:00,73.368,73.368,73.319,73.319,7320000.0
2008-09-29 18:28:00,73.319,73.326,73.295,73.326,12240000.0
2008-09-29 18:29:00,73.36,73.36,73.352,73.356,9430000.0
2008-09-29 18:30:00,73.353,73.353,73.342,73.342,3940000.0
2008-09-29 18:31:00,73.325,73.345,73.313,73.315,25380000.0
2008-09-29 18:32:00,73.342,73.353,73.33,73.353,10150000.0
2008-09-29 18:33:00,73.387,73.387,73.343,73.354,9440000.0
2008-09-29 18:34:00,73.358,73.364,73.349,73.359,17410000.0
2008-09-29 18:35:00,73.364,73.381,73.355,73.37,19230000.0
2008-09-29 18:36:00,73.408,73.432,73.395,73.417,22360000.0
2008-09-29 18:37:00,73.421,73.48,73.419,73.446,17920000.0
2008-09-29 18:38:00,73.473,73.488,73.473,73.488,3190000.0
2008-09-29 18:39:00,73.504,73.507,73.482,73.493,9970000.0
2008-09-29 18:40:00,73.495,73.507,73.476,73.499,15970000.0
2008-09-29 18:41:00,73.519,73.532,73.518,73.525,7380000.0
2008-09-29 18:42:00,73.542,73.542,73.491,73.516,9810000.0
2008-09-29 18:43:00,73.513,73.52,73.493,73.51,8820000.0
2008-09-29 18:44:00,73.525,73.538,73.516,73.522,18480000.0
2008-09-29 18:45:00,73.539,73.539,73.497,73.511,9100000.0
2008-09-29 18:46:00,73.499,73.505,73.492,73.502,13710000.0
2008-09-29 18:47:00,73.472,73.472,73.437,73.464,12240000.0
2008-09-29 18:48:00,73.478,73.479,73.46,73.46,17780000.0
2008-09-29 18:49:00,73.458,73.464,73.447,73.457,10150000.0
2008-09-29 18:50:00,73.464,73.471,73.46,73.471,14080000.0
2008-09-29 18:51:00,73.494,73.494,73.451,73.474,9010000.0
2008-09-29 18:52:00,73.464,73.475,73.464,73.468,9580000.0
2008-09-29 18:53:00,73.48,73.511,73.466,73.485,12020000.0
2008-09-29 18:54:00,73.479,73.494,73.479,73.492,6430000.0
2008-09-29 18:55:00,73.503,73.532,73.503,73.532,11270000.0
2008-09-29 18:56:00,73.538,73.557,73.517,73.554,9820000.0
2008-09-29 18:57:00,73.578,73.578,73.544,73.566,8830000.0
2008-09-29 18:58:00,73.546,73.568,73.544,73.556,14100000.0
2008-09-29 18:59:00,73.562,73.587,73.557,73.581,12390000.0
2008-09-29 19:00:00,73.616,73.616,73.566,73.602,7510000.0
2008-09-29 19:01:00,73.593,73.603,73.593,73.603,3380000.0
2008-09-29 19:02:00,73.627,73.636,73.627,73.63,16390000.0
2008-09-29 19:03:00,73.655,73.664,73.653,73.659,11830000.0
2008-09-29 19:04:00,73.648,73.652,73.616,73.63,15290000.0
2008-09-29 19:05:00,73.625,73.644,73.616,73.63,16230000.0
2008-09-29 19:06:00,73.628,73.628,73.584,73.622,10900000.0
2008-09-29 19:07:00,73.594,73.602,73.582,73.586,16330000.0
2008-09-29 19:08:00,73.585,73.589,73.585,73.589,3940000.0
2008-09-29 19:09:00,73.622,73.622,73.589,73.598,15260000.0
2008-09-29 19:10:00,73.612,73.625,73.605,73.605,16150000.0
2008-09-29 19:11:00,73.586,73.589,73.573,73.589,14490000.0
2008-09-29 19:12:00,73.61,73.618,73.579,73.618,10900000.0
2008-09-29 19:13:00,73.626,73.628,73.611,73.618,19900000.0
2008-09-29 19:14:00,73.632,73.638,73.613,73.629,14500000.0
2008-09-29 19:15:00,73.631,73.667,73.631,73.667,12580000.0
2008-09-29 19:16:00,73.679,73.679,73.662,73.675,10980000.0
2008-09-29 19:17:00,73.677,73.677,73.665,73.672,12990000.0
2008-09-29 19:18:00,73.664,73.674,73.628,73.648,13950000.0
2008-09-29 19:19:00,73.643,73.644,73.624,73.644,10570000.0
2008-09-29 19:20:00,73.627,73.637,73.624,73.626,12580000.0
2008-09-29 19:21:00,73.636,73.636,73.605,73.607,9060000.0
2008-09-29 19:22:00,73.591,73.591,73.566,73.588,7900000.0
2008-09-29 19:23:00,73.585,73.603,73.577,73.592,13140000.0
2008-09-29 19:24:00,73.575,73.609,73.575,73.589,13190000.0
2008-09-29 19:25:00,73.613,73.617,73.596,73.602,14840000.0
2008-09-29 19:26:00,73.622,73.639,73.606,73.617,12250000.0
2008-09-29 19:27:00,73.637,73.652,73.576,73.603,8680000.0
2008-09-29 19:28:00,73.604,73.613,73.603,73.613,16570000.0
2008-09-29 19:29:00,73.661,73.692,73.661,73.679,14360000.0
2008-09-29 19:30:00,73.712,73.712,73.667,73.677,20980000.0
2008-09-29 19:31:00,73.682,73.691,73.68,73.689,22240000.0
2008-09-29 19:32:00,73.667,73.688,73.667,73.668,20460000.0
2008-09-29 19:33:00,73.684,73.684,73.668,73.668,10150000.0
2008-09-29 19:34:00,73.667,73.668,73.629,73.629,14500000.0
2008-09-29 19:35:00,73.616,73.624,73.555,73.585,12390000.0
2008-09-29 19:36:00,73.591,73.591,73.567,73.568,18260000.0
2008-09-29 19:37:00,73.563,73.578,73.509,73.564,16740000.0
2008-09-29 19:38:00,73.572,73.583,73.511,73.569,11120000.0
2008-09-29 19:39:00,73.624,73.634,73.575,73.601,15400000.0
2008-09-29 19:40:00,73.573,73.573,73.528,73.564,12770000.0
2008-09-29 19:41:00,73.527,73.531,73.465,73.47,17710000.0
2008-09-29 19:42:00,73.465,73.482,73.388,73.407,7890000.0
2008-09-29 19:43:00,73.354,73.361,73.311,73.337,13940000.0
2008-09-29 19:44:00,73.221,73.221,73.1,73.166,8830000.0
2008-09-29 19:45:00,73.124,73.147,73.085,73.111,14310000.0
2008-09-29 19:46:00,73.029,73.081,72.958,72.996,20560000.0
2008-09-29 19:47:00,72.945,72.96,72.912,72.915,13150000.0
2008-09-29 19:48:00,72.967,72.967,72.895,72.966,18120000.0
2008-09-29 19:49:00,72.978,72.978,72.931,72.953,7330000.0
2008-09-29 19:50:00,72.956,73.16,72.956,73.091,14310000.0
2008-09-29 19:51:00,73.153,73.182,73.146,73.146,11840000.0
2008-09-29 19:52:00,73.184,73.219,73.163,73.21,13390000.0
2008-09-29 19:53:00,73.196,73.254,73.196,73.254,13760000.0
2008-09-29 19:54:00,73.304,73.428,73.296,73.391,17400000.0
2008-09-29 19:55:00,73.369,73.399,73.285,73.349,13160000.0
2008-09-29 19:56:00,73.274,73.277,73.186,73.186,12060000.0
2008-09-29 19:57:00,73.232,73.271,73.154,73.271,17160000.0
2008-09-29 19:58:00,73.282,73.314,73.265,73.284,12290000.0
2008-09-29 19:59:00,73.305,73.343,73.251,73.31,15210000.0
2008-09-29 20:00:00,73.31,73.333,73.262,73.326,20510000.0
2008-09-29 20:01:00,73.316,73.347,73.316,73.333,19610000.0
2008-09-29 20:02:00,73.31,73.343,73.299,73.317,15450000.0
2008-09-29 20:03:00,73.346,73.357,73.296,73.343,19290000.0
2008-09-29 20:04:00,73.34,73.345,73.291,73.302,15620000.0
2008-09-29 20:05:00,73.303,73.347,73.279,73.305,17750000.0
2008-09-29 20:06:00,73.392,73.46,73.245,73.391,20330000.0
2008-09-29 20:07:00,73.396,73.396,73.305,73.339,11650000.0
2008-09-29 20:08:00,73.207,73.207,73.073,73.093,17320000.0
2008-09-29 20:09:00,73.085,73.196,73.058,73.155,12930000.0
2008-09-29 20:10:00,73.214,73.222,73.186,73.186,12440000.0
2008-09-29 20:11:00,73.142,73.162,73.094,73.132,13790000.0
2008-09-29 20:12:00,73.13,73.186,73.109,73.154,14840000.0
2008-09-29 20:13:00,73.129,73.136,73.085,73.126,9580000.0
2008-09-29 20:14:00,73.106,73.171,73.106,73.119,21220000.0
2008-09-29 20:15:00,73.127,73.127,73.035,73.037,13370000.0
2008-09-29 20:16:00,73.053,73.062,73.011,73.051,13750000.0
2008-09-29 20:17:00,73.035,73.092,73.009,73.086,15620000.0
2008-09-29 20:18:00,73.102,73.102,73.049,73.087,11880000.0
2008-09-29 20:19:00,73.048,73.075,73.047,73.047,17520000.0
2008-09-29 20:20:00,73.049,73.085,73.049,73.083,14830000.0
2008-09-29 20:21:00,73.123,73.153,73.096,73.153,13380000.0
2008-09-29 20:22:00,73.178,73.194,73.161,73.188,13000000.0
2008-09-29 20:23:00,73.203,73.255,73.183,73.255,19910000.0
2008-09-29 20:24:00,73.248,73.262,73.203,73.223,10590000.0
2008-09-29 20:25:00,73.249,73.26,73.243,73.255,14210000.0
2008-09-29 20:26:00,73.279,73.292,73.273,73.273,15860000.0
2008-09-29 20:27:00,73.298,73.298,73.14,73.14,18110000.0
2008-09-29 20:28:00,73.13,73.14,73.098,73.114,21120000.0
2008-09-29 20:29:00,73.106,73.106,73.078,73.096,12820000.0
2008-09-29 20:30:00,73.139,73.141,73.105,73.14,12780000.0
2008-09-29 20:31:00,73.124,73.138,73.117,73.129,12400000.0
2008-09-29 20:32:00,73.157,73.176,73.152,73.162,14640000.0
2008-09-29 20:33:00,73.179,73.196,73.143,73.177,15070000.0
2008-09-29 20:34:00,73.184,73.196,73.157,73.167,11460000.0
2008-09-29 20:35:00,73.181,73.205,73.156,73.167,21710000.0
2008-09-29 20:36:00,73.179,73.201,73.179,73.195,11260000.0
2008-09-29 20:37:00,73.219,73.237,73.21,73.222,17500000.0
2008-09-29 20:38:00,73.237,73.237,73.22,73.22,13710000.0
2008-09-29 20:39:00,73.224,73.239,73.215,73.224,12820000.0
2008-09-29 20:40:00,73.222,73.227,73.206,73.207,17130000.0
2008-09-29 20:41:00,73.209,73.212,73.2,73.205,15960000.0
2008-09-29 20:42:00,73.245,73.252,73.187,73.246,12320000.0
2008-09-29 20:43:00,73.216,73.256,73.213,73.226,18480000.0
2008-09-29 20:44:00,73.194,73.194,73.142,73.174,9380000.0
2008-09-29 20:45:00,73.194,73.209,73.158,73.191,16900000.0
2008-09-29 20:46:00,73.161,73.172,73.159,73.159,8920000.0
2008-09-29 20:47:00,73.132,73.156,73.132,73.145,7180000.0
2008-09-29 20:48:00,73.126,73.126,73.071,73.071,16160000.0
2008-09-29 20:49:00,73.072,73.073,73.046,73.049,13940000.0
2008-09-29 20:50:00,73.101,73.101,72.987,73.023,20850000.0
2008-09-29 20:51:00,72.983,73.017,72.983,73.003,7930000.0
2008-09-29 20:52:00,73.011,73.027,73.003,73.027,8850000.0
2008-09-29 20:53:00,73.073,73.083,73.073,73.082,10180000.0
2008-09-29 20:54:00,73.102,73.103,73.039,73.072,10190000.0
2008-09-29 20:55:00,73.063,73.076,73.05,73.05,9710000.0
2008-09-29 20:56:00,73.061,73.068,73.058,73.064,14130000.0
2008-09-29 20:57:00,73.067,73.067,73.039,73.04,9850000.0
2008-09-29 20:58:00,73.02,73.042,73.005,73.019,10140000.0
2008-09-29 20:59:00,73.014,73.02,73.007,73.02,8080000.0
2008-09-29 21:00:00,73.049,73.136,73.037,73.05,14700000.0
2008-09-29 21:01:00,73.084,73.09,73.071,73.071,12200000.0
2008-09-29 21:02:00,73.055,73.078,73.045,73.074,16380000.0
2008-09-29 21:03:00,73.057,73.057,73.018,73.053,14020000.0
2008-09-29 21:04:00,73.01,73.015,72.968,72.971,13740000.0
2008-09-29 21:05:00,72.948,72.95,72.925,72.942,16230000.0
2008-09-29 21:06:00,72.933,72.933,72.905,72.916,8490000.0
2008-09-29 21:07:00,72.945,72.958,72.936,72.958,6050000.0
2008-09-29 21:08:00,72.948,72.977,72.896,72.939,18050000.0
2008-09-29 21:09:00,72.938,72.953,72.917,72.92,14870000.0
2008-09-29 21:10:00,72.901,72.904,72.892,72.897,10920000.0
2008-09-29 21:11:00,72.931,72.947,72.922,72.947,6020000.0
2008-09-29 21:12:00,72.959,72.959,72.943,72.943,12220000.0
2008-09-29 21:13:00,72.951,72.952,72.93,72.936,15110000.0
2008-09-29 21:14:00,72.923,72.933,72.923,72.933,15100000.0
2008-09-29 21:15:00,72.946,72.946,72.907,72.91,14320000.0
2008-09-29 21:16:00,72.884,72.892,72.873,72.878,11120000.0
2008-09-29 21:17:00,72.863,72.868,72.861,72.861,13900000.0
2008-09-29 21:18:00,72.86,72.86,72.846,72.846,7320000.0
2008-09-29 21:19:00,72.838,72.86,72.835,72.86,8830000.0
2008-09-29 21:20:00,72.877,72.884,72.849,72.855,7720000.0
2008-09-29 21:21:00,72.844,72.845,72.813,72.845,12240000.0
2008-09-29 21:22:00,72.826,72.83,72.822,72.829,10380000.0
2008-09-29 21:23:00,72.821,72.834,72.818,72.819,14500000.0
2008-09-29 21:24:00,72.852,72.852,72.81,72.837,9960000.0
2008-09-29 21:25:00,72.832,72.832,72.795,72.8,8450000.0
2008-09-29 21:26:00,72.802,72.802,72.791,72.797,9620000.0
2008-09-29 21:27:00,72.855,72.892,72.798,72.877,18350000.0
2008-09-29 21:28:00,72.879,72.88,72.823,72.833,14160000.0
2008-09-29 21:29:00,72.809,72.816,72.793,72.795,14920000.0
2008-09-29 21:30:00,72.801,72.804,72.778,72.796,12820000.0
2008-09-29 21:31:00,72.78,72.782,72.773,72.779,16600000.0
2008-09-29 21:32:00,72.753,72.765,72.74,72.744,20700000.0
2008-09-29 21:33:00,72.753,72.755,72.746,72.755,12950000.0
2008-09-29 21:34:00,72.741,72.747,72.729,72.729,21010000.0
2008-09-29 21:35:00,72.712,72.724,72.711,72.715,16340000.0
2008-09-29 21:36:00,72.732,72.732,72.716,72.716,12400000.0
2008-09-29 21:37:00,72.711,72.718,72.711,72.712,5820000.0
2008-09-29 21:38:00,72.699,72.704,72.69,72.693,13930000.0
2008-09-29 21:39:00,72.715,72.724,72.711,72.723,20090000.0
2008-09-29 21:40:00,72.734,72.741,72.711,72.714,13570000.0
2008-09-29 21:41:00,72.749,72.759,72.738,72.759,17730000.0
2008-09-29 21:42:00,72.806,72.811,72.78,72.782,10530000.0
2008-09-29 21:43:00,72.803,72.837,72.803,72.836,9580000.0
2008-09-29 21:44:00,72.828,72.846,72.828,72.833,15820000.0
2008-09-29 21:45:00,72.857,72.857,72.818,72.818,8300000.0
2008-09-29 21:46:00,72.822,72.825,72.808,72.811,18290000.0
2008-09-29 21:47:00,72.82,72.82,72.797,72.801,6760000.0
2008-09-29 21:48:00,72.829,72.829,72.813,72.815,11880000.0
2008-09-29 21:49:00,72.826,72.826,72.791,72.814,19170000.0
2008-09-29 21:50:00,72.81,72.81,72.791,72.808,12210000.0
2008-09-29 21:51:00,72.828,72.828,72.809,72.809,10600000.0
2008-09-29 21:52:00,72.815,72.82,72.808,72.81,8630000.0
2008-09-29 21:53:00,72.775,72.784,72.75,72.751,12620000.0
2008-09-29 21:54:00,72.779,72.787,72.757,72.779,7710000.0
2008-09-29 21:55:00,72.807,72.809,72.797,72.8,10070000.0
2008-09-29 21:56:00,72.782,72.784,72.779,72.784,5630000.0
2008-09-29 21:57:00,72.823,72.823,72.793,72.793,5450000.0
2008-09-29 21:58:00,72.8,72.806,72.8,72.803,15250000.0
2008-09-29 21:59:00,72.773,72.787,72.762,72.762,11310000.0
2008-09-29 22:00:00,72.77,72.79,72.767,72.775,15410000.0
2008-09-29 22:01:00,72.82,72.85,72.783,72.848,20510000.0
2008-09-29 22:02:00,72.824,72.824,72.768,72.785,9800000.0
2008-09-29 22:03:00,72.784,72.8,72.756,72.763,9950000.0
2008-09-29 22:04:00,72.763,72.782,72.757,72.782,12780000.0
2008-09-29 22:05:00,72.762,72.765,72.75,72.765,8080000.0
2008-09-29 22:06:00,72.79,72.79,72.753,72.764,19240000.0
2008-09-29 22:07:00,72.757,72.762,72.751,72.758,14140000.0
2008-09-29 22:08:00,72.746,72.752,72.743,72.748,18810000.0
2008-09-29 22:09:00,72.775,72.775,72.733,72.735,8870000.0
2008-09-29 22:10:00,72.715,72.748,72.715,72.728,12210000.0
2008-09-29 22:11:00,72.739,72.744,72.725,72.727,15410000.0
2008-09-29 22:12:00,72.774,72.775,72.738,72.748,13180000.0
2008-09-29 22:13:00,72.733,72.754,72.732,72.737,11280000.0
2008-09-29 22:14:00,72.744,72.754,72.71,72.71,10740000.0
2008-09-29 22:15:00,72.726,72.727,72.721,72.721,9950000.0
2008-09-29 22:16:00,72.686,72.688,72.675,72.687,14480000.0
2008-09-29 22:17:00,72.677,72.681,72.668,72.674,19990000.0
2008-09-29 22:18:00,72.683,72.695,72.661,72.661,15230000.0
2008-09-29 22:19:00,72.643,72.674,72.639,72.672,12620000.0
2008-09-29 22:20:00,72.694,72.712,72.69,72.712,14920000.0
2008-09-29 22:21:00,72.741,72.741,72.719,72.72,7140000.0
2008-09-29 22:22:00,72.726,72.73,72.725,72.729,17130000.0
2008-09-29 22:23:00,72.776,72.837,72.765,72.804,14540000.0
2008-09-29 22:24:00,72.852,72.857,72.823,72.828,15790000.0
2008-09-29 22:25:00,72.79,72.79,72.735,72.753,5860000.0
2008-09-29 22:26:00,72.742,72.743,72.732,72.732,11510000.0
2008-09-29 22:27:00,72.782,72.805,72.763,72.805,13720000.0
2008-09-29 22:28:00,72.839,72.842,72.82,72.842,15290000.0
2008-09-29 22:29:00,72.852,72.852,72.843,72.848,8830000.0
2008-09-29 22:30:00,72.863,72.868,72.857,72.866,22530000.0
2008-09-29 22:31:00,72.847,72.865,72.847,72.861,9960000.0
2008-09-29 22:32:00,72.866,72.866,72.845,72.858,12630000.0
2008-09-29 22:33:00,72.89,72.89,72.875,72.875,10380000.0
2008-09-29 22:35:00,72.786,72.8,72.786,72.791,59030000.0
2008-09-29 22:36:00,72.813,72.813,72.789,72.798,95160000.0
2008-09-29 22:37:00,72.807,72.81,72.807,72.808,43710000.0
2008-09-29 22:38:00,72.819,72.819,72.809,72.81,32630000.0
2008-09-29 22:39:00,72.833,72.833,72.823,72.829,40820000.0
2008-09-29 22:40:00,72.834,72.838,72.829,72.836,42920000.0
2008-09-29 22:41:00,72.838,72.841,72.824,72.829,54620000.0
2008-09-29 22:42:00,72.843,72.843,72.813,72.819,76910000.0
2008-09-29 22:43:00,72.828,72.834,72.824,72.829,47530000.0
2008-09-29 22:44:00,72.819,72.82,72.817,72.819,56970000.0
2008-09-29 22:45:00,72.847,72.849,72.827,72.844,79100000.0
2008-09-29 22:46:00,72.845,72.893,72.845,72.892,93980000.0
2008-09-29 22:47:00,72.9,72.9,72.879,72.9,80500000.0
2008-09-29 22:48:00,72.908,72.908,72.872,72.894,40310000.0
2008-09-29 22:49:00,72.857,72.863,72.849,72.849,69700000.0
2008-09-29 22:50:00,72.857,72.864,72.843,72.843,54600000.0
2008-09-29 22:51:00,72.871,72.871,72.794,72.797,59370000.0
2008-09-29 22:52:00,72.793,72.806,72.774,72.774,66510000.0
2008-09-29 22:53:00,72.781,72.796,72.775,72.775,58200000.0
2008-09-29 22:54:00,72.802,72.802,72.772,72.773,82790000.0
2008-09-29 22:55:00,72.776,72.78,72.749,72.759,64930000.0
2008-09-29 22:56:00,72.755,72.755,72.726,72.729,40800000.0
2008-09-29 22:57:00,72.758,72.758,72.741,72.745,52150000.0
2008-09-29 22:58:00,72.73,72.742,72.723,72.723,67170000.0
2008-09-29 22:59:00,72.724,72.733,72.715,72.715,71660000.0
2008-09-29 23:00:00,72.748,72.748,72.682,72.688,79960000.0
2008-09-29 23:01:00,72.681,72.682,72.643,72.643,83760000.0
2008-09-29 23:02:00,72.614,72.626,72.612,72.615,110940000.0
2008-09-29 23:03:00,72.65,72.65,72.624,72.63,63730000.0
2008-09-29 23:04:00,72.645,72.655,72.632,72.632,58000000.0
2008-09-29 23:05:00,72.633,72.633,72.624,72.625,32230000.0
2008-09-29 23:06:00,72.661,72.663,72.628,72.628,64220000.0
2008-09-29 23:07:00,72.625,72.631,72.621,72.622,72300000.0
2008-09-29 23:08:00,72.626,72.627,72.621,72.621,58470000.0
2008-09-29 23:09:00,72.656,72.657,72.624,72.625,86210000.0
2008-09-29 23:10:00,72.626,72.626,72.613,72.618,66140000.0
2008-09-29 23:12:00,72.667,72.832,72.657,72.658,61560000.0
2008-09-29 23:13:00,72.659,72.66,72.654,72.657,90720000.0
2008-09-29 23:14:00,72.647,72.65,72.647,72.649,47490000.0
2008-09-29 23:15:00,72.679,72.679,72.633,72.646,31940000.0
2008-09-29 23:16:00,72.631,72.636,72.63,72.636,39170000.0
2008-09-29 23:17:00,72.646,72.646,72.638,72.646,41800000.0
2008-09-29 23:18:00,72.67,72.67,72.645,72.645,51750000.0
2008-09-29 23:19:00,72.652,72.662,72.646,72.66,77400000.0
2008-09-29 23:20:00,72.663,72.677,72.663,72.676,52560000.0
2008-09-29 23:21:00,72.696,72.699,72.676,72.683,58580000.0
2008-09-29 23:22:00,72.676,72.677,72.67,72.677,82850000.0
2008-09-29 23:23:00,72.685,72.689,72.68,72.681,98110000.0
2008-09-29 23:24:00,72.718,72.718,72.676,72.685,74400000.0
2008-09-29 23:25:00,72.682,72.684,72.676,72.678,33970000.0
2008-09-29 23:26:00,72.675,72.682,72.665,72.671,68490000.0
2008-09-29 23:27:00,72.694,72.694,72.68,72.68,60590000.0
2008-09-29 23:28:00,72.684,72.686,72.68,72.685,61060000.0
2008-09-29 23:29:00,72.677,72.686,72.677,72.682,72680000.0
2008-09-29 23:30:00,72.71,72.71,72.685,72.703,60700000.0
2008-09-29 23:31:00,72.703,72.703,72.696,72.699,84430000.0
2008-09-29 23:32:00,72.716,72.743,72.716,72.734,64460000.0
2008-09-29 23:33:00,72.755,72.755,72.706,72.706,38440000.0
2008-09-29 23:34:00,72.696,72.698,72.666,72.677,59180000.0
2008-09-29 23:35:00,72.664,72.671,72.645,72.666,70120000.0
2008-09-29 23:36:00,72.687,72.687,72.665,72.679,76270000.0
2008-09-29 23:37:00,72.662,72.669,72.66,72.667,78960000.0
2008-09-29 23:38:00,72.665,72.714,72.651,72.714,84740000.0
2008-09-29 23:39:00,72.663,72.691,72.657,72.691,110980000.0
2008-09-29 23:40:00,72.69,72.696,72.689,72.695,64290000.0
2008-09-29 23:41:00,72.688,72.689,72.687,72.688,62130000.0
2008-09-29 23:42:00,72.715,72.715,72.671,72.671,36120000.0
2008-09-29 23:44:00,72.648,72.666,72.648,72.655,71730000.0
2008-09-29 23:45:00,72.688,72.688,72.651,72.66,95980000.0
2008-09-29 23:46:00,72.649,72.657,72.649,72.649,56030000.0
2008-09-29 23:47:00,72.656,72.656,72.65,72.654,38880000.0
2008-09-29 23:48:00,72.688,72.688,72.655,72.658,41170000.0
2008-09-29 23:50:00,72.666,72.666,72.652,72.655,63910000.0
2008-09-29 23:51:00,72.697,72.697,72.687,72.689,96100000.0
2008-09-29 23:52:00,72.657,72.662,72.656,72.662,51170000.0
2008-09-29 23:53:00,72.664,72.682,72.664,72.682,36910000.0
2008-09-29 23:54:00,72.681,72.69,72.672,72.679,44010000.0
2008-09-29 23:55:00,72.685,72.685,72.681,72.682,43070000.0
2008-09-29 23:56:00,72.668,72.676,72.668,72.671,55890000.0
2008-09-29 23:57:00,72.68,72.68,72.654,72.654,82660000.0
2008-09-29 23:58:00,72.653,72.653,72.642,72.652,62350000.0
2008-09-29 23:59:00,72.634,72.635,72.621,72.634,76510000.0
2008-09-30 00:00:00,72.669,72.671,72.639,72.654,81770000.0
2008-09-30 00:01:00,72.641,72.649,72.64,72.641,109300000.0
2008-09-30 00:02:00,72.634,72.645,72.633,72.636,89140000.0
2008-09-30 00:03:00,72.668,72.668,72.627,72.627,48040000.0
2008-09-30 00:04:00,72.624,72.634,72.623,72.634,73310000.0
2008-09-30 00:05:00,72.629,72.634,72.624,72.627,67790000.0
2008-09-30 00:06:00,72.654,72.654,72.638,72.654,63800000.0
2008-09-30 00:07:00,72.65,72.68,72.634,72.65,71670000.0
2008-09-30 00:08:00,72.64,72.646,72.631,72.644,65250000.0
2008-09-30 00:09:00,72.688,72.689,72.656,72.668,90550000.0
2008-09-30 00:10:00,72.641,72.649,72.602,72.619,77080000.0
2008-09-30 00:11:00,72.614,72.621,72.573,72.592,42840000.0
2008-09-30 00:12:00,72.652,72.652,72.597,72.597,61630000.0
2008-09-30 00:13:00,72.593,72.594,72.584,72.584,78140000.0
2008-09-30 00:14:00,72.586,72.597,72.582,72.593,80280000.0
2008-09-30 00:15:00,72.641,72.642,72.579,72.582,85920000.0
2008-09-30 00:16:00,72.573,72.581,72.565,72.571,100210000.0
2008-09-30 00:17:00,72.557,72.575,72.552,72.552,117790000.0
2008-09-30 00:18:00,72.567,72.567,72.54,72.556,74310000.0
2008-09-30 00:19:00,72.522,72.529,72.504,72.504,64270000.0
2008-09-30 00:20:00,72.498,72.498,72.469,72.469,36060000.0
2008-09-30 00:21:00,72.51,72.513,72.428,72.433,72540000.0
2008-09-30 00:22:00,72.421,72.422,72.412,72.421,83360000.0
2008-09-30 00:23:00,72.413,72.431,72.413,72.425,59880000.0
2008-09-30 00:24:00,72.448,72.448,72.404,72.418,89430000.0
2008-09-30 00:25:00,72.405,72.406,72.39,72.391,66330000.0
2008-09-30 00:26:00,72.399,72.403,72.394,72.396,93110000.0
2008-09-30 00:27:00,72.419,72.42,72.415,72.416,112310000.0
2008-09-30 00:28:00,72.378,72.386,72.377,72.377,144000000.0
2008-09-30 00:29:00,72.37,72.377,72.37,72.375,98220000.0
2008-09-30 00:30:00,72.406,72.406,72.376,72.384,127750000.0
2008-09-30 00:31:00,72.34,72.346,72.275,72.296,82980000.0
2008-09-30 00:32:00,72.304,72.314,72.274,72.283,67950000.0
2008-09-30 00:33:00,72.312,72.312,72.261,72.271,94150000.0
2008-09-30 00:34:00,72.245,72.251,72.216,72.242,89340000.0
2008-09-30 00:35:00,72.268,72.28,72.268,72.272,44740000.0
2008-09-30 00:36:00,72.304,72.316,72.286,72.313,39630000.0
2008-09-30 00:37:00,72.335,72.394,72.32,72.379,29380000.0
2008-09-30 00:38:00,72.407,72.449,72.407,72.449,40700000.0
2008-09-30 00:39:00,72.476,72.476,72.413,72.418,26220000.0
2008-09-30 00:40:00,72.398,72.404,72.392,72.398,46180000.0
2008-09-30 00:41:00,72.374,72.39,72.348,72.348,42180000.0
2008-09-30 00:42:00,72.375,72.377,72.369,72.369,105920000.0
2008-09-30 00:43:00,72.358,72.399,72.348,72.389,90070000.0
2008-09-30 00:44:00,72.408,72.437,72.389,72.437,117570000.0
2008-09-30 00:45:00,72.47,72.47,72.43,72.436,80240000.0
2008-09-30 00:46:00,72.427,72.439,72.421,72.428,106830000.0
2008-09-30 00:47:00,72.42,72.427,72.419,72.42,110010000.0
2008-09-30 00:48:00,72.407,72.426,72.387,72.4,57930000.0
2008-09-30 00:49:00,72.391,72.396,72.367,72.378,66110000.0
2008-09-30 00:50:00,72.384,72.394,72.368,72.368,27920000.0
2008-09-30 00:51:00,72.367,72.372,72.195,72.287,39040000.0
2008-09-30 00:52:00,72.288,72.29,72.286,72.288,31200000.0
2008-09-30 00:53:00,72.29,72.303,72.284,72.297,55440000.0
2008-09-30 00:54:00,72.326,72.339,72.308,72.318,130620000.0
2008-09-30 00:55:00,72.297,72.312,72.297,72.312,57030000.0
2008-09-30 00:56:00,72.314,72.331,72.313,72.322,44340000.0
2008-09-30 00:57:00,72.34,72.34,72.32,72.326,30990000.0
2008-09-30 00:58:00,72.321,72.373,72.239,72.324,63560000.0
2008-09-30 00:59:00,72.387,72.388,72.365,72.378,82090000.0
2008-09-30 01:00:00,72.412,72.412,72.386,72.406,141600000.0
2008-09-30 01:01:00,72.382,72.398,72.373,72.393,94660000.0
2008-09-30 01:02:00,72.379,72.4,72.358,72.358,97490000.0
2008-09-30 01:03:00,72.355,72.357,72.325,72.33,46510000.0
2008-09-30 01:04:00,72.333,72.341,72.327,72.34,39710000.0
2008-09-30 01:05:00,72.317,72.331,72.314,72.32,59630000.0
2008-09-30 01:06:00,72.344,72.344,72.325,72.325,66030000.0
2008-09-30 01:07:00,72.329,72.329,72.326,72.329,41600000.0
2008-09-30 01:08:00,72.341,72.343,72.331,72.343,60430000.0
2008-09-30 01:09:00,72.379,72.38,72.375,72.378,73740000.0
2008-09-30 01:10:00,72.371,72.386,72.371,72.373,58640000.0
2008-09-30 01:11:00,72.379,72.381,72.348,72.348,68870000.0
2008-09-30 01:12:00,72.364,72.364,72.336,72.337,42150000.0
2008-09-30 01:13:00,72.351,72.362,72.347,72.347,56320000.0
2008-09-30 01:14:00,72.347,72.347,72.327,72.327,103710000.0
2008-09-30 01:15:00,72.345,72.345,72.312,72.312,67810000.0
2008-09-30 01:16:00,72.324,72.344,72.323,72.335,45030000.0
2008-09-30 01:17:00,72.331,72.332,72.32,72.324,79510000.0
2008-09-30 01:18:00,72.333,72.333,72.314,72.315,104470000.0
2008-09-30 01:19:00,72.302,72.315,72.299,72.305,97970000.0
2008-09-30 01:20:00,72.331,72.392,72.331,72.39,53500000.0
2008-09-30 01:21:00,72.395,72.395,72.378,72.388,72380000.0
2008-09-30 01:22:00,72.37,72.374,72.349,72.351,22980000.0
2008-09-30 01:23:00,72.354,72.442,72.354,72.434,68450000.0
2008-09-30 01:24:00,72.459,72.462,72.449,72.456,82700000.0
2008-09-30 01:25:00,72.46,72.46,72.415,72.425,82230000.0
2008-09-30 01:26:00,72.397,72.411,72.389,72.392,62980000.0
2008-09-30 01:27:00,72.402,72.409,72.376,72.393,97560000.0
2008-09-30 01:28:00,72.388,72.388,72.378,72.38,104610000.0
2008-09-30 01:29:00,72.379,72.417,72.377,72.411,102380000.0
2008-09-30 01:30:00,72.448,72.462,72.411,72.462,80730000.0
2008-09-30 01:31:00,72.454,72.455,72.44,72.447,71060000.0
2008-09-30 01:32:00,72.443,72.453,72.435,72.443,73920000.0
2008-09-30 01:33:00,72.472,72.511,72.451,72.484,77660000.0
2008-09-30 01:34:00,72.496,72.504,72.483,72.485,75800000.0
2008-09-30 01:35:00,72.485,72.49,72.48,72.48,66080000.0
2008-09-30 01:36:00,72.524,72.524,72.497,72.497,80520000.0
2008-09-30 01:37:00,72.48,72.486,72.479,72.484,71840000.0
2008-09-30 01:38:00,72.513,72.521,72.506,72.516,81820000.0
2008-09-30 01:39:00,72.544,72.545,72.515,72.542,66980000.0
2008-09-30 01:40:00,72.55,72.55,72.528,72.528,113990000.0
2008-09-30 01:41:00,72.536,72.559,72.492,72.559,67860000.0
2008-09-30 01:42:00,72.594,72.594,72.564,72.573,96100000.0
2008-09-30 01:43:00,72.585,72.591,72.57,72.57,75220000.0
2008-09-30 01:44:00,72.564,72.574,72.563,72.568,75880000.0
2008-09-30 01:45:00,72.597,72.597,72.546,72.548,137550000.0
2008-09-30 01:46:00,72.553,72.576,72.548,72.57,114940000.0
2008-09-30 01:47:00,72.564,72.569,72.548,72.548,72650000.0
2008-09-30 01:48:00,72.554,72.554,72.534,72.538,69150000.0
2008-09-30 01:49:00,72.524,72.527,72.507,72.51,95390000.0
2008-09-30 01:50:00,72.516,72.525,72.509,72.52,69040000.0
2008-09-30 01:51:00,72.558,72.558,72.527,72.557,49010000.0
2008-09-30 01:52:00,72.57,72.596,72.568,72.596,75990000.0
2008-09-30 01:53:00,72.592,72.597,72.59,72.593,67510000.0
2008-09-30 01:54:00,72.62,72.62,72.584,72.593,113380000.0
2008-09-30 01:55:00,72.585,72.603,72.585,72.599,36860000.0
2008-09-30 01:56:00,72.64,72.649,72.636,72.646,30550000.0
2008-09-30 01:57:00,72.686,72.696,72.675,72.696,34050000.0
2008-09-30 01:58:00,72.696,72.73,72.694,72.718,73750000.0
2008-09-30 02:01:00,72.778,72.817,72.769,72.805,42860000.0
2008-09-30 02:02:00,72.807,72.807,72.743,72.761,73250000.0
2008-09-30 02:03:00,72.788,72.788,72.72,72.726,84070000.0
2008-09-30 02:04:00,72.717,72.788,72.717,72.784,109350000.0
2008-09-30 02:05:00,72.788,72.788,72.747,72.771,91360000.0
2008-09-30 02:06:00,72.801,72.801,72.738,72.738,55300000.0
2008-09-30 02:07:00,72.732,72.732,72.694,72.715,87480000.0
2008-09-30 02:08:00,72.717,72.796,72.717,72.793,61200000.0
2008-09-30 02:09:00,72.834,72.834,72.765,72.765,54580000.0
2008-09-30 02:10:00,72.767,72.779,72.762,72.777,37540000.0
2008-09-30 02:11:00,72.768,72.777,72.768,72.777,35950000.0
2008-09-30 02:12:00,72.82,72.82,72.764,72.764,50060000.0
2008-09-30 02:13:00,72.764,72.768,72.736,72.736,88370000.0
2008-09-30 02:14:00,72.711,72.711,72.661,72.661,61420000.0
2008-09-30 02:15:00,72.684,72.684,72.656,72.656,10140000.0
2008-09-30 02:16:00,72.651,72.667,72.618,72.665,95450000.0
2008-09-30 02:17:00,72.646,72.65,72.595,72.65,89690000.0
2008-09-30 02:18:00,72.696,72.696,72.664,72.678,52780000.0
2008-09-30 02:19:00,72.697,72.747,72.688,72.724,87480000.0
2008-09-30 02:20:00,72.734,72.741,72.697,72.697,54780000.0
2008-09-30 02:21:00,72.726,72.75,72.715,72.73,51400000.0
2008-09-30 02:22:00,72.713,72.714,72.701,72.701,35540000.0
2008-09-30 02:23:00,72.713,72.731,72.706,72.729,38250000.0
2008-09-30 02:24:00,72.763,72.763,72.725,72.746,57630000.0
2008-09-30 02:25:00,72.736,72.74,72.708,72.718,95920000.0
2008-09-30 02:26:00,72.708,72.712,72.684,72.684,60500000.0
2008-09-30 02:27:00,72.715,72.715,72.693,72.698,14050000.0
2008-09-30 02:28:00,72.693,72.705,72.693,72.705,33050000.0
2008-09-30 02:29:00,72.699,72.707,72.699,72.705,40650000.0
2008-09-30 02:30:00,72.741,72.741,72.713,72.713,77040000.0
2008-09-30 02:31:00,72.721,72.754,72.721,72.754,107130000.0
2008-09-30 02:32:00,72.762,72.762,72.745,72.75,81330000.0
2008-09-30 02:33:00,72.772,72.772,72.744,72.758,71440000.0
2008-09-30 02:34:00,72.766,72.766,72.753,72.753,77030000.0
2008-09-30 02:35:00,72.756,72.764,72.748,72.764,128640000.0
2008-09-30 02:36:00,72.786,72.786,72.754,72.781,146740000.0
2008-09-30 02:37:00,72.795,72.796,72.79,72.796,131990000.0
2008-09-30 02:38:00,72.808,72.822,72.799,72.814,118010000.0
2008-09-30 02:39:00,72.84,72.84,72.77,72.776,57700000.0
2008-09-30 02:40:00,72.758,72.758,72.749,72.749,90410000.0
2008-09-30 02:41:00,72.733,72.733,72.708,72.717,81140000.0
2008-09-30 02:42:00,72.744,72.744,72.714,72.714,68960000.0
2008-09-30 02:43:00,72.705,72.73,72.705,72.73,83810000.0
2008-09-30 02:44:00,72.732,72.752,72.732,72.747,66920000.0
2008-09-30 02:45:00,72.782,72.782,72.681,72.681,55390000.0
2008-09-30 02:46:00,72.685,72.691,72.653,72.676,56200000.0
2008-09-30 02:47:00,72.659,72.665,72.644,72.645,112530000.0
2008-09-30 02:48:00,72.663,72.663,72.625,72.646,98580000.0
2008-09-30 02:49:00,72.641,72.661,72.641,72.656,116920000.0
2008-09-30 02:50:00,72.643,72.651,72.616,72.624,83560000.0
2008-09-30 02:51:00,72.638,72.638,72.562,72.563,79070000.0
2008-09-30 02:52:00,72.546,72.548,72.498,72.512,67160000.0
2008-09-30 02:53:00,72.516,72.533,72.492,72.505,64760000.0
2008-09-30 02:54:00,72.518,72.518,72.282,72.282,60090000.0
2008-09-30 02:55:00,72.286,72.335,72.286,72.332,96230000.0
2008-09-30 02:56:00,72.355,72.404,72.351,72.38,78800000.0
2008-09-30 02:57:00,72.405,72.432,72.371,72.432,75590000.0
2008-09-30 02:58:00,72.457,72.501,72.457,72.485,66080000.0
2008-09-30 02:59:00,72.476,72.485,72.466,72.485,86400000.0
2008-09-30 03:00:00,72.511,72.511,72.455,72.468,70630000.0
2008-09-30 03:01:00,72.479,72.481,72.464,72.47,40320000.0
2008-09-30 03:02:00,72.478,72.481,72.465,72.465,79310000.0
2008-09-30 03:03:00,72.489,72.541,72.477,72.541,96520000.0
2008-09-30 03:04:00,72.523,72.559,72.523,72.54,97210000.0
2008-09-30 03:05:00,72.555,72.562,72.536,72.562,85180000.0
2008-09-30 03:06:00,72.602,72.602,72.49,72.494,58600000.0
2008-09-30 03:07:00,72.47,72.481,72.444,72.472,86780000.0
2008-09-30 03:08:00,72.467,72.487,72.416,72.425,57680000.0
2008-09-30 03:09:00,72.444,72.444,72.404,72.435,51640000.0
2008-09-30 03:10:00,72.46,72.48,72.444,72.45,41690000.0
2008-09-30 03:11:00,72.468,72.482,72.449,72.47,33140000.0
2008-09-30 03:12:00,72.487,72.493,72.469,72.493,56990000.0
2008-09-30 03:13:00,72.47,72.484,72.469,72.469,88620000.0
2008-09-30 03:14:00,72.474,72.49,72.447,72.456,70280000.0
2008-09-30 03:15:00,72.452,72.452,72.383,72.396,9620000.0
2008-09-30 03:16:00,72.386,72.404,72.381,72.381,79650000.0
2008-09-30 03:17:00,72.368,72.384,72.354,72.375,63080000.0
2008-09-30 03:18:00,72.399,72.418,72.391,72.394,53870000.0
2008-09-30 03:19:00,72.395,72.429,72.395,72.422,57830000.0
2008-09-30 03:20:00,72.426,72.479,72.426,72.473,115000000.0
2008-09-30 03:21:00,72.518,72.518,72.463,72.463,95550000.0
2008-09-30 03:22:00,72.466,72.481,72.447,72.481,120150000.0
2008-09-30 03:23:00,72.471,72.471,72.446,72.458,79690000.0
2008-09-30 03:24:00,72.46,72.46,72.396,72.396,71840000.0
2008-09-30 03:25:00,72.41,72.433,72.37,72.428,67670000.0
2008-09-30 03:26:00,72.432,72.452,72.424,72.452,65380000.0
2008-09-30 03:27:00,72.471,72.471,72.449,72.451,54840000.0
2008-09-30 03:28:00,72.433,72.453,72.433,72.453,92570000.0
2008-09-30 03:29:00,72.448,72.462,72.434,72.456,74010000.0
2008-09-30 03:30:00,72.463,72.463,72.428,72.438,72860000.0
2008-09-30 03:31:00,72.444,72.444,72.425,72.429,65230000.0
2008-09-30 03:32:00,72.436,72.436,72.412,72.433,78110000.0
2008-09-30 03:33:00,72.452,72.455,72.435,72.455,67420000.0
2008-09-30 03:34:00,72.455,72.464,72.441,72.441,38770000.0
2008-09-30 03:35:00,72.449,72.463,72.447,72.449,77960000.0
2008-09-30 03:36:00,72.482,72.482,72.456,72.476,92970000.0
2008-09-30 03:37:00,72.469,72.482,72.462,72.47,94510000.0
2008-09-30 03:38:00,72.478,72.501,72.475,72.483,88010000.0
2008-09-30 03:39:00,72.495,72.495,72.466,72.479,52990000.0
2008-09-30 03:40:00,72.47,72.472,72.452,72.46,82610000.0
2008-09-30 03:41:00,72.442,72.463,72.442,72.455,61200000.0
2008-09-30 03:42:00,72.474,72.474,72.438,72.44,52300000.0
2008-09-30 03:43:00,72.426,72.438,72.407,72.425,34070000.0
2008-09-30 03:44:00,72.445,72.451,72.423,72.423,37600000.0
2008-09-30 03:45:00,72.451,72.451,72.409,72.412,53940000.0
2008-09-30 03:46:00,72.418,72.423,72.391,72.391,90160000.0
2008-09-30 03:47:00,72.401,72.43,72.401,72.418,61430000.0
2008-09-30 03:48:00,72.47,72.47,72.441,72.46,16270000.0
2008-09-30 03:49:00,72.458,72.476,72.458,72.468,71670000.0
2008-09-30 03:50:00,72.456,72.504,72.456,72.504,75650000.0
2008-09-30 03:51:00,72.494,72.502,72.454,72.454,71330000.0
2008-09-30 03:52:00,72.463,72.488,72.463,72.482,40810000.0
2008-09-30 03:53:00,72.485,72.487,72.455,72.487,76500000.0
2008-09-30 03:54:00,72.506,72.516,72.486,72.516,98250000.0
2008-09-30 03:55:00,72.492,72.511,72.492,72.508,104800000.0
2008-09-30 03:56:00,72.505,72.521,72.503,72.503,90780000.0
2008-09-30 03:57:00,72.506,72.511,72.493,72.493,52970000.0
2008-09-30 03:58:00,72.509,72.512,72.503,72.507,87590000.0
2008-09-30 03:59:00,72.496,72.499,72.472,72.485,63890000.0
2008-09-30 04:00:00,72.524,72.524,72.505,72.518,52440000.0
2008-09-30 04:01:00,72.489,72.502,72.489,72.491,38140000.0
2008-09-30 04:02:00,72.5,72.512,72.495,72.499,34420000.0
2008-09-30 04:03:00,72.521,72.536,72.514,72.536,53280000.0
2008-09-30 04:04:00,72.533,72.562,72.533,72.562,87390000.0
2008-09-30 04:05:00,72.553,72.564,72.55,72.55,56280000.0
2008-09-30 04:06:00,72.575,72.578,72.566,72.576,14510000.0
2008-09-30 04:07:00,72.562,72.574,72.562,72.573,8640000.0
2008-09-30 04:08:00,72.565,72.565,72.552,72.561,9620000.0
2008-09-30 04:09:00,72.579,72.579,72.542,72.553,16380000.0
2008-09-30 04:10:00,72.562,72.571,72.558,72.568,14310000.0
2008-09-30 04:11:00,72.57,72.605,72.57,72.601,9580000.0
2008-09-30 04:12:00,72.619,72.619,72.595,72.601,8650000.0
2008-09-30 04:13:00,72.604,72.615,72.597,72.615,16520000.0
2008-09-30 04:14:00,72.631,72.641,72.621,72.628,20790000.0
2008-09-30 04:15:00,72.665,72.694,72.652,72.694,11880000.0
2008-09-30 04:16:00,72.722,72.759,72.722,72.736,18630000.0
2008-09-30 04:17:00,72.715,72.746,72.715,72.727,16030000.0
2008-09-30 04:18:00,72.751,72.751,72.673,72.685,14010000.0
2008-09-30 04:19:00,72.667,72.714,72.667,72.714,11080000.0
2008-09-30 04:20:00,72.747,72.747,72.712,72.718,16010000.0
2008-09-30 04:21:00,72.738,72.738,72.698,72.707,12110000.0
2008-09-30 04:22:00,72.735,72.742,72.727,72.727,9800000.0
2008-09-30 04:23:00,72.734,72.764,72.733,72.754,13780000.0
2008-09-30 04:24:00,72.77,72.77,72.737,72.761,13010000.0
2008-09-30 04:25:00,72.75,72.758,72.742,72.752,13750000.0
2008-09-30 04:26:00,72.745,72.745,72.689,72.698,14870000.0
2008-09-30 04:27:00,72.725,72.725,72.701,72.723,12200000.0
2008-09-30 04:28:00,72.728,72.744,72.727,72.737,19610000.0
2008-09-30 04:29:00,72.725,72.758,72.725,72.758,11650000.0
2008-09-30 04:30:00,72.751,72.788,72.751,72.781,13770000.0
2008-09-30 04:31:00,72.783,72.802,72.78,72.8,20880000.0
2008-09-30 04:32:00,72.776,72.798,72.773,72.781,17400000.0
2008-09-30 04:33:00,72.808,72.808,72.754,72.777,10900000.0
2008-09-30 04:34:00,72.768,72.777,72.753,72.764,14530000.0
2008-09-30 04:35:00,72.761,72.761,72.746,72.755,19420000.0
2008-09-30 04:36:00,72.794,72.794,72.769,72.773,9810000.0
2008-09-30 04:37:00,72.754,72.768,72.749,72.76,18970000.0
2008-09-30 04:38:00,72.758,72.788,72.758,72.787,12470000.0
2008-09-30 04:39:00,72.804,72.804,72.778,72.778,9840000.0
2008-09-30 04:40:00,72.794,72.796,72.778,72.786,11650000.0
2008-09-30 04:41:00,72.785,72.799,72.785,72.788,11650000.0
2008-09-30 04:42:00,72.819,72.819,72.801,72.811,8640000.0
2008-09-30 04:43:00,72.798,72.815,72.798,72.798,11870000.0
2008-09-30 04:44:00,72.784,72.803,72.784,72.796,14320000.0
2008-09-30 04:45:00,72.824,72.824,72.801,72.807,18790000.0
2008-09-30 04:46:00,72.816,72.84,72.811,72.84,16600000.0
2008-09-30 04:47:00,72.814,72.822,72.8,72.822,13050000.0
2008-09-30 04:48:00,72.822,72.847,72.805,72.847,10530000.0
2008-09-30 04:49:00,72.854,72.854,72.819,72.819,7510000.0
2008-09-30 04:50:00,72.817,72.825,72.811,72.825,10530000.0
2008-09-30 04:51:00,72.841,72.857,72.83,72.851,12070000.0
2008-09-30 04:52:00,72.857,72.876,72.856,72.868,20520000.0
2008-09-30 04:53:00,72.86,72.86,72.852,72.859,9660000.0
2008-09-30 04:54:00,72.88,72.88,72.843,72.851,15610000.0
2008-09-30 04:55:00,72.844,72.844,72.803,72.803,14460000.0
2008-09-30 04:56:00,72.813,72.813,72.791,72.791,13570000.0
2008-09-30 04:57:00,72.819,72.819,72.783,72.789,13380000.0
2008-09-30 04:58:00,72.771,72.786,72.762,72.769,11390000.0
2008-09-30 04:59:00,72.767,72.782,72.763,72.782,19840000.0
2008-09-30 05:00:00,72.803,72.803,72.772,72.782,14080000.0
2008-09-30 05:01:00,72.771,72.778,72.762,72.772,18440000.0
2008-09-30 05:02:00,72.75,72.75,72.721,72.725,12960000.0
2008-09-30 05:03:00,72.753,72.753,72.731,72.745,9590000.0
2008-09-30 05:04:00,72.718,72.743,72.718,72.743,9590000.0
2008-09-30 05:05:00,72.736,72.741,72.726,72.739,10340000.0
2008-09-30 05:06:00,72.756,72.756,72.713,72.713,10000000.0
2008-09-30 05:07:00,72.723,72.737,72.723,72.736,10590000.0
2008-09-30 05:08:00,72.732,72.732,72.725,72.726,20020000.0
2008-09-30 05:09:00,72.747,72.747,72.708,72.717,10570000.0
2008-09-30 05:10:00,72.706,72.724,72.706,72.724,14200000.0
2008-09-30 05:11:00,72.722,72.727,72.712,72.714,13950000.0
2008-09-30 05:12:00,72.746,72.746,72.719,72.722,11910000.0
2008-09-30 05:13:00,72.694,72.694,72.68,72.68,15050000.0
2008-09-30 05:14:00,72.672,72.674,72.658,72.671,16520000.0
2008-09-30 05:15:00,72.696,72.696,72.656,72.656,9590000.0
2008-09-30 05:16:00,72.644,72.656,72.644,72.653,11830000.0
2008-09-30 05:17:00,72.656,72.656,72.633,72.652,13040000.0
2008-09-30 05:18:00,72.691,72.703,72.673,72.673,15280000.0
2008-09-30 05:19:00,72.664,72.703,72.664,72.703,8450000.0
2008-09-30 05:20:00,72.716,72.721,72.7,72.717,14870000.0
2008-09-30 05:21:00,72.722,72.727,72.71,72.727,11300000.0
2008-09-30 05:22:00,72.756,72.776,72.749,72.776,17470000.0
2008-09-30 05:23:00,72.776,72.776,72.759,72.759,11500000.0
2008-09-30 05:24:00,72.76,72.76,72.709,72.728,14320000.0
2008-09-30 05:25:00,72.73,72.747,72.73,72.733,10740000.0
2008-09-30 05:26:00,72.755,72.77,72.753,72.77,14850000.0
2008-09-30 05:27:00,72.793,72.793,72.758,72.768,14260000.0
2008-09-30 05:28:00,72.756,72.771,72.756,72.768,8690000.0
2008-09-30 05:29:00,72.761,72.771,72.754,72.768,17330000.0
2008-09-30 05:30:00,72.787,72.787,72.766,72.775,12020000.0
2008-09-30 05:31:00,72.74,72.753,72.73,72.73,15830000.0
2008-09-30 05:32:00,72.75,72.782,72.75,72.77,10710000.0
2008-09-30 05:33:00,72.795,72.806,72.783,72.801,14050000.0
2008-09-30 05:34:00,72.795,72.796,72.782,72.789,14500000.0
2008-09-30 05:35:00,72.781,72.792,72.781,72.792,6010000.0
2008-09-30 05:36:00,72.797,72.797,72.779,72.784,10380000.0
2008-09-30 05:37:00,72.751,72.77,72.751,72.768,20360000.0
2008-09-30 05:38:00,72.75,72.752,72.741,72.746,21230000.0
2008-09-30 05:39:00,72.761,72.761,72.724,72.724,9390000.0
2008-09-30 05:40:00,72.72,72.72,72.702,72.702,10140000.0
2008-09-30 05:41:00,72.71,72.722,72.71,72.719,13940000.0
2008-09-30 05:42:00,72.705,72.718,72.703,72.712,13790000.0
2008-09-30 05:43:00,72.689,72.717,72.681,72.717,14640000.0
2008-09-30 05:44:00,72.692,72.736,72.692,72.729,12400000.0
2008-09-30 05:45:00,72.748,72.748,72.727,72.733,11360000.0
2008-09-30 05:46:00,72.746,72.778,72.745,72.778,12480000.0
2008-09-30 05:47:00,72.764,72.771,72.762,72.762,10590000.0
2008-09-30 05:48:00,72.79,72.799,72.77,72.792,18490000.0
2008-09-30 05:49:00,72.769,72.782,72.769,72.774,18210000.0
2008-09-30 05:50:00,72.772,72.791,72.772,72.786,13760000.0
2008-09-30 05:51:00,72.793,72.793,72.756,72.775,22950000.0
2008-09-30 05:52:00,72.743,72.768,72.743,72.767,16900000.0
2008-09-30 05:53:00,72.758,72.765,72.757,72.757,10520000.0
2008-09-30 05:54:00,72.781,72.781,72.759,72.766,11490000.0
2008-09-30 05:55:00,72.776,72.776,72.767,72.767,14650000.0
2008-09-30 05:56:00,72.774,72.783,72.774,72.779,11840000.0
2008-09-30 05:57:00,72.813,72.813,72.761,72.761,10220000.0
2008-09-30 05:58:00,72.777,72.79,72.759,72.79,16350000.0
2008-09-30 05:59:00,72.785,72.791,72.774,72.791,18470000.0
2008-09-30 06:00:00,72.81,72.81,72.791,72.802,11310000.0
2008-09-30 06:01:00,72.821,72.821,72.805,72.806,6570000.0
2008-09-30 06:02:00,72.809,72.821,72.793,72.798,17520000.0
2008-09-30 06:03:00,72.833,72.833,72.8,72.802,13040000.0
2008-09-30 06:04:00,72.806,72.831,72.799,72.814,12950000.0
2008-09-30 06:05:00,72.823,72.823,72.805,72.805,10000000.0
2008-09-30 06:06:00,72.823,72.823,72.804,72.808,11880000.0
2008-09-30 06:07:00,72.795,72.795,72.782,72.786,13790000.0
2008-09-30 06:08:00,72.779,72.796,72.779,72.791,12070000.0
2008-09-30 06:09:00,72.829,72.829,72.789,72.789,12820000.0
2008-09-30 06:10:00,72.818,72.828,72.817,72.825,13750000.0
2008-09-30 06:11:00,72.817,72.831,72.814,72.827,15290000.0
2008-09-30 06:12:00,72.847,72.847,72.815,72.834,8910000.0
2008-09-30 06:13:00,72.824,72.836,72.813,72.834,13530000.0
2008-09-30 06:14:00,72.824,72.829,72.817,72.817,12530000.0
2008-09-30 06:15:00,72.842,72.842,72.83,72.83,4510000.0
2008-09-30 06:16:00,72.818,72.842,72.818,72.842,8270000.0
2008-09-30 06:17:00,72.836,72.851,72.836,72.851,5630000.0
2008-09-30 06:18:00,72.873,72.873,72.836,72.851,20910000.0
2008-09-30 06:19:00,72.855,72.863,72.844,72.844,8460000.0
2008-09-30 06:20:00,72.844,72.844,72.823,72.825,12220000.0
2008-09-30 06:21:00,72.849,72.849,72.831,72.831,11460000.0
2008-09-30 06:22:00,72.821,72.821,72.817,72.818,14270000.0
2008-09-30 06:23:00,72.802,72.819,72.8,72.8,14640000.0
2008-09-30 06:24:00,72.815,72.815,72.795,72.797,7150000.0
2008-09-30 06:25:00,72.804,72.824,72.801,72.815,19460000.0
2008-09-30 06:26:00,72.796,72.799,72.791,72.791,6000000.0
2008-09-30 06:27:00,72.818,72.818,72.789,72.789,18250000.0
2008-09-30 06:28:00,72.802,72.803,72.794,72.794,10140000.0
2008-09-30 06:29:00,72.793,72.793,72.771,72.773,22560000.0
2008-09-30 06:30:00,72.805,72.805,72.761,72.767,12430000.0
2008-09-30 06:31:00,72.767,72.776,72.767,72.77,15300000.0
2008-09-30 06:32:00,72.776,72.776,72.764,72.775,11690000.0
2008-09-30 06:33:00,72.795,72.796,72.775,72.775,13340000.0
2008-09-30 06:34:00,72.755,72.765,72.755,72.765,9810000.0
2008-09-30 06:35:00,72.757,72.775,72.753,72.775,13190000.0
2008-09-30 06:36:00,72.782,72.782,72.761,72.77,13450000.0
2008-09-30 06:37:00,72.758,72.759,72.748,72.751,12020000.0
2008-09-30 06:38:00,72.76,72.76,72.736,72.747,12260000.0
2008-09-30 06:39:00,72.756,72.768,72.755,72.759,19540000.0
2008-09-30 06:40:00,72.758,72.763,72.744,72.755,14330000.0
2008-09-30 06:41:00,72.746,72.754,72.743,72.754,10510000.0
2008-09-30 06:42:00,72.767,72.768,72.749,72.751,16620000.0
2008-09-30 06:43:00,72.749,72.761,72.749,72.758,13940000.0
2008-09-30 06:44:00,72.753,72.756,72.744,72.744,14550000.0
2008-09-30 06:45:00,72.778,72.778,72.756,72.759,13560000.0
2008-09-30 06:46:00,72.754,72.78,72.748,72.775,15480000.0
2008-09-30 06:47:00,72.785,72.814,72.776,72.811,18800000.0
2008-09-30 06:48:00,72.839,72.839,72.793,72.815,14690000.0
2008-09-30 06:49:00,72.799,72.799,72.783,72.783,13430000.0
2008-09-30 06:50:00,72.804,72.813,72.794,72.813,13750000.0
2008-09-30 06:51:00,72.838,72.838,72.816,72.821,17450000.0
2008-09-30 06:52:00,72.824,72.837,72.824,72.83,15330000.0
2008-09-30 06:53:00,72.849,72.853,72.83,72.836,14910000.0
2008-09-30 06:54:00,72.862,72.869,72.837,72.837,13340000.0
2008-09-30 06:55:00,72.851,72.886,72.851,72.88,18500000.0
2008-09-30 06:56:00,72.877,72.877,72.86,72.865,8490000.0
2008-09-30 06:57:00,72.894,72.894,72.874,72.879,14540000.0
2008-09-30 06:58:00,72.886,72.901,72.872,72.901,17730000.0
2008-09-30 06:59:00,72.88,72.905,72.88,72.901,8450000.0
2008-09-30 07:00:00,72.929,72.929,72.904,72.904,7560000.0
2008-09-30 07:01:00,72.894,72.905,72.884,72.905,19070000.0
2008-09-30 07:02:00,72.882,72.891,72.88,72.882,15030000.0
2008-09-30 07:03:00,72.892,72.892,72.88,72.89,8870000.0
2008-09-30 07:04:00,72.859,72.885,72.859,72.885,12950000.0
2008-09-30 07:05:00,72.885,72.893,72.868,72.868,13160000.0
2008-09-30 07:06:00,72.878,72.878,72.849,72.849,6960000.0
2008-09-30 07:07:00,72.857,72.857,72.835,72.838,13180000.0
2008-09-30 07:08:00,72.845,72.849,72.836,72.846,15260000.0
2008-09-30 07:09:00,72.871,72.871,72.837,72.848,16940000.0
2008-09-30 07:10:00,72.841,72.847,72.839,72.842,12770000.0
2008-09-30 07:11:00,72.837,72.854,72.826,72.854,11870000.0
2008-09-30 07:12:00,72.851,72.851,72.837,72.851,12440000.0
2008-09-30 07:13:00,72.842,72.854,72.838,72.854,13550000.0
2008-09-30 07:14:00,72.864,72.864,72.839,72.857,16010000.0
2008-09-30 07:15:00,72.843,72.859,72.839,72.847,14080000.0
2008-09-30 07:16:00,72.846,72.855,72.838,72.85,16900000.0
2008-09-30 07:17:00,72.855,72.861,72.852,72.853,10740000.0
2008-09-30 07:18:00,72.874,72.88,72.859,72.866,17140000.0
2008-09-30 07:19:00,72.868,72.887,72.868,72.887,10890000.0
2008-09-30 07:20:00,72.902,72.915,72.898,72.913,13520000.0
2008-09-30 07:21:00,72.941,72.956,72.906,72.956,17340000.0
2008-09-30 07:22:00,72.957,72.966,72.954,72.962,12780000.0
2008-09-30 07:23:00,72.964,72.997,72.964,72.997,8450000.0
2008-09-30 07:24:00,72.995,73.001,72.958,72.958,12630000.0
2008-09-30 07:25:00,72.979,72.995,72.976,72.995,20230000.0
2008-09-30 07:26:00,72.99,72.99,72.959,72.969,14310000.0
2008-09-30 07:27:00,72.978,72.982,72.961,72.961,17650000.0
2008-09-30 07:28:00,72.947,72.958,72.94,72.94,18860000.0
2008-09-30 07:29:00,72.934,72.949,72.934,72.942,12070000.0
2008-09-30 07:30:00,72.955,72.958,72.938,72.958,7930000.0
2008-09-30 07:31:00,72.961,72.962,72.948,72.952,9400000.0
2008-09-30 07:32:00,72.962,72.967,72.932,72.946,13150000.0
2008-09-30 07:33:00,72.951,72.953,72.941,72.95,15790000.0
2008-09-30 07:34:00,72.939,72.943,72.922,72.922,18250000.0
2008-09-30 07:35:00,72.917,72.924,72.909,72.915,16340000.0
2008-09-30 07:36:00,72.938,72.938,72.906,72.906,15780000.0
2008-09-30 07:37:00,72.897,72.919,72.897,72.908,13150000.0
2008-09-30 07:38:00,72.914,72.93,72.914,72.917,14460000.0
2008-09-30 07:39:00,72.954,72.954,72.929,72.929,10950000.0
2008-09-30 07:40:00,72.92,72.938,72.918,72.937,19460000.0
2008-09-30 07:41:00,72.925,72.953,72.925,72.941,14110000.0
2008-09-30 07:42:00,72.968,72.968,72.94,72.957,11200000.0
2008-09-30 07:43:00,72.966,72.97,72.963,72.967,16040000.0
2008-09-30 07:44:00,72.947,72.958,72.938,72.951,15400000.0
2008-09-30 07:45:00,72.966,72.966,72.916,72.916,10040000.0
2008-09-30 07:46:00,72.917,72.926,72.908,72.921,14180000.0
2008-09-30 07:47:00,72.93,72.93,72.912,72.915,15590000.0
2008-09-30 07:48:00,72.948,72.951,72.94,72.94,14320000.0
2008-09-30 07:49:00,72.924,72.924,72.911,72.911,13900000.0
2008-09-30 07:50:00,72.927,72.927,72.912,72.923,14320000.0
2008-09-30 07:51:00,72.927,72.927,72.915,72.917,11870000.0
2008-09-30 07:52:00,72.915,72.931,72.915,72.929,12980000.0
2008-09-30 07:53:00,72.932,72.939,72.922,72.939,20920000.0
2008-09-30 07:54:00,72.946,72.946,72.932,72.932,18590000.0
2008-09-30 07:55:00,72.924,72.924,72.895,72.897,8120000.0
2008-09-30 07:56:00,72.875,72.883,72.863,72.863,10140000.0
2008-09-30 07:57:00,72.89,72.89,72.844,72.857,13370000.0
2008-09-30 07:58:00,72.839,72.857,72.818,72.818,9200000.0
2008-09-30 07:59:00,72.813,72.842,72.809,72.832,14120000.0
2008-09-30 08:00:00,72.834,72.847,72.826,72.829,11330000.0
2008-09-30 08:01:00,72.823,72.828,72.819,72.822,20970000.0
2008-09-30 08:02:00,72.808,72.819,72.796,72.799,18490000.0
2008-09-30 08:03:00,72.82,72.825,72.785,72.785,12770000.0
2008-09-30 08:04:00,72.789,72.792,72.766,72.785,14320000.0
2008-09-30 08:05:00,72.784,72.787,72.776,72.779,13570000.0
2008-09-30 08:06:00,72.78,72.78,72.761,72.764,12290000.0
2008-09-30 08:07:00,72.744,72.753,72.733,72.747,12780000.0
2008-09-30 08:08:00,72.751,72.755,72.747,72.752,14130000.0
2008-09-30 08:09:00,72.77,72.77,72.749,72.749,7750000.0
2008-09-30 08:10:00,72.769,72.787,72.752,72.787,16340000.0
2008-09-30 08:11:00,72.777,72.811,72.775,72.811,9400000.0
2008-09-30 08:12:00,72.853,72.855,72.829,72.844,14460000.0
2008-09-30 08:13:00,72.861,72.861,72.83,72.836,17540000.0
2008-09-30 08:14:00,72.824,72.829,72.809,72.821,14880000.0
2008-09-30 08:15:00,72.85,72.85,72.819,72.827,16900000.0
2008-09-30 08:16:00,72.839,72.86,72.834,72.853,13520000.0
2008-09-30 08:17:00,72.85,72.85,72.831,72.836,18060000.0
2008-09-30 08:18:00,72.863,72.863,72.835,72.854,17840000.0
2008-09-30 08:19:00,72.854,72.892,72.854,72.873,10410000.0
2008-09-30 08:20:00,72.887,72.904,72.882,72.903,12050000.0
2008-09-30 08:21:00,72.937,72.937,72.902,72.902,12480000.0
2008-09-30 08:22:00,72.888,72.893,72.864,72.864,14470000.0
2008-09-30 08:23:00,72.848,72.863,72.833,72.848,13900000.0
2008-09-30 08:24:00,72.883,72.883,72.836,72.856,19540000.0
2008-09-30 08:25:00,72.876,72.887,72.875,72.876,19560000.0
2008-09-30 08:26:00,72.872,72.883,72.861,72.861,13710000.0
2008-09-30 08:27:00,72.908,72.917,72.888,72.907,14130000.0
2008-09-30 08:28:00,72.897,72.939,72.897,72.939,8640000.0
2008-09-30 08:29:00,72.943,72.952,72.937,72.952,8640000.0
2008-09-30 08:30:00,72.954,72.954,72.891,72.904,12970000.0
2008-09-30 08:31:00,72.901,72.902,72.883,72.885,13330000.0
2008-09-30 08:32:00,72.885,72.891,72.861,72.861,12770000.0
2008-09-30 08:33:00,72.869,72.869,72.846,72.866,17130000.0
2008-09-30 08:34:00,72.855,72.891,72.855,72.891,15110000.0
2008-09-30 08:35:00,72.875,72.899,72.868,72.899,11450000.0
2008-09-30 08:36:00,72.924,72.924,72.871,72.871,11850000.0
2008-09-30 08:37:00,72.855,72.869,72.851,72.861,12810000.0
2008-09-30 08:38:00,72.849,72.862,72.843,72.856,19390000.0
2008-09-30 08:39:00,72.867,72.867,72.823,72.823,16920000.0
2008-09-30 08:40:00,72.832,72.844,72.821,72.844,18790000.0
2008-09-30 08:41:00,72.828,72.828,72.805,72.809,11470000.0
2008-09-30 08:42:00,72.845,72.845,72.804,72.809,10710000.0
2008-09-30 08:43:00,72.799,72.825,72.797,72.797,16000000.0
2008-09-30 08:44:00,72.777,72.793,72.777,72.788,13700000.0
2008-09-30 08:45:00,72.806,72.806,72.78,72.797,14280000.0
2008-09-30 08:46:00,72.791,72.811,72.79,72.806,12770000.0
2008-09-30 08:47:00,72.797,72.857,72.789,72.857,17920000.0
2008-09-30 08:48:00,72.869,72.869,72.851,72.862,8640000.0
2008-09-30 08:49:00,72.866,72.866,72.856,72.863,10520000.0
2008-09-30 08:50:00,72.867,72.867,72.855,72.857,8310000.0
2008-09-30 08:51:00,72.898,72.909,72.858,72.859,15250000.0
2008-09-30 08:52:00,72.851,72.882,72.851,72.876,17840000.0
2008-09-30 08:53:00,72.888,72.895,72.88,72.895,16350000.0
2008-09-30 08:54:00,72.912,72.922,72.896,72.914,15260000.0
2008-09-30 08:55:00,72.913,72.921,72.912,72.912,11690000.0
2008-09-30 08:56:00,72.909,72.915,72.897,72.9,16020000.0
2008-09-30 08:57:00,72.922,72.922,72.887,72.903,17680000.0
2008-09-30 08:58:00,72.932,72.959,72.9,72.959,20480000.0
2008-09-30 08:59:00,72.981,73.003,72.965,73.003,11840000.0
2008-09-30 09:00:00,73.004,73.046,73.004,73.046,16600000.0
2008-09-30 09:01:00,73.039,73.058,73.038,73.038,13870000.0
2008-09-30 09:02:00,73.04,73.04,73.006,73.006,17890000.0
2008-09-30 09:03:00,73.038,73.038,73.008,73.017,13200000.0
2008-09-30 09:04:00,73.022,73.058,73.017,73.058,13000000.0
2008-09-30 09:05:00,73.082,73.088,73.067,73.067,8090000.0
2008-09-30 09:06:00,73.085,73.085,73.056,73.06,11090000.0
2008-09-30 09:07:00,73.078,73.087,73.062,73.062,14090000.0
2008-09-30 09:08:00,73.071,73.108,73.064,73.108,15440000.0
2008-09-30 09:09:00,73.117,73.136,73.099,73.118,18980000.0
2008-09-30 09:10:00,73.128,73.14,73.08,73.08,16760000.0
2008-09-30 09:11:00,73.079,73.092,73.072,73.092,17320000.0
2008-09-30 09:12:00,73.127,73.127,73.061,73.061,7370000.0
2008-09-30 09:13:00,73.041,73.049,73.033,73.04,13330000.0
2008-09-30 09:14:00,73.031,73.072,73.031,73.072,13380000.0
2008-09-30 09:15:00,73.124,73.141,73.094,73.132,19900000.0
2008-09-30 09:16:00,73.14,73.14,73.074,73.102,19560000.0
2008-09-30 09:17:00,73.097,73.11,73.095,73.095,9780000.0
2008-09-30 09:18:00,73.082,73.109,73.082,73.106,15260000.0
2008-09-30 09:19:00,73.089,73.126,73.089,73.126,12050000.0
2008-09-30 09:20:00,73.12,73.129,73.102,73.119,12020000.0
2008-09-30 09:21:00,73.143,73.143,73.118,73.122,15290000.0
2008-09-30 09:22:00,73.137,73.17,73.136,73.17,12820000.0
2008-09-30 09:23:00,73.178,73.193,73.178,73.184,12020000.0
2008-09-30 09:24:00,73.218,73.218,73.175,73.204,11470000.0
2008-09-30 09:25:00,73.208,73.208,73.161,73.161,17460000.0
2008-09-30 09:26:00,73.168,73.178,73.152,73.152,12450000.0
2008-09-30 09:27:00,73.176,73.208,73.175,73.208,13560000.0
2008-09-30 09:28:00,73.218,73.25,73.218,73.25,13380000.0
2008-09-30 09:29:00,73.225,73.257,73.217,73.257,18330000.0
2008-09-30 09:30:00,73.279,73.279,73.258,73.271,18590000.0
2008-09-30 09:31:00,73.258,73.309,73.258,73.273,15990000.0
2008-09-30 09:32:00,73.293,73.293,73.265,73.29,17220000.0
2008-09-30 09:33:00,73.312,73.312,73.272,73.272,9010000.0
2008-09-30 09:34:00,73.267,73.28,73.255,73.255,13900000.0
2008-09-30 09:35:00,73.245,73.263,73.237,73.263,15950000.0
2008-09-30 09:36:00,73.265,73.279,73.254,73.279,18820000.0
2008-09-30 09:37:00,73.28,73.292,73.254,73.263,23180000.0
2008-09-30 09:38:00,73.262,73.271,73.253,73.271,9770000.0
2008-09-30 09:39:00,73.308,73.318,73.281,73.318,14590000.0
2008-09-30 09:40:00,73.305,73.32,73.305,73.317,13740000.0
2008-09-30 09:41:00,73.316,73.366,73.316,73.366,13790000.0
2008-09-30 09:42:00,73.358,73.358,73.347,73.356,8550000.0
2008-09-30 09:43:00,73.367,73.377,73.357,73.368,20510000.0
2008-09-30 09:44:00,73.34,73.344,73.312,73.314,10400000.0
2008-09-30 09:45:00,73.352,73.352,73.313,73.332,14310000.0
2008-09-30 09:46:00,73.32,73.323,73.297,73.309,20660000.0
2008-09-30 09:47:00,73.309,73.327,73.301,73.313,13410000.0
2008-09-30 09:48:00,73.341,73.341,73.297,73.297,12670000.0
2008-09-30 09:49:00,73.299,73.299,73.275,73.28,15250000.0
2008-09-30 09:50:00,73.26,73.273,73.254,73.254,20740000.0
2008-09-30 09:51:00,73.275,73.275,73.25,73.264,10700000.0
2008-09-30 09:52:00,73.259,73.293,73.256,73.293,17800000.0
2008-09-30 09:53:00,73.295,73.303,73.28,73.298,11120000.0
2008-09-30 09:54:00,73.303,73.303,73.27,73.293,14320000.0
2008-09-30 09:55:00,73.29,73.317,73.29,73.31,12220000.0
2008-09-30 09:56:00,73.318,73.38,73.318,73.38,11920000.0
2008-09-30 09:57:00,73.375,73.375,73.343,73.347,12100000.0
2008-09-30 09:58:00,73.336,73.345,73.321,73.329,11650000.0
2008-09-30 09:59:00,73.343,73.35,73.32,73.333,14910000.0
2008-09-30 10:00:00,73.335,73.335,73.313,73.315,15360000.0
2008-09-30 10:01:00,73.32,73.323,73.31,73.323,15070000.0
2008-09-30 10:02:00,73.322,73.325,73.301,73.309,16180000.0
2008-09-30 10:03:00,73.349,73.35,73.316,73.32,17910000.0
2008-09-30 10:04:00,73.327,73.368,73.325,73.368,10600000.0
2008-09-30 10:05:00,73.365,73.375,73.363,73.365,9760000.0
2008-09-30 10:06:00,73.385,73.39,73.363,73.369,19230000.0
2008-09-30 10:07:00,73.354,73.361,73.327,73.333,18690000.0
2008-09-30 10:08:00,73.325,73.334,73.322,73.33,18970000.0
2008-09-30 10:09:00,73.336,73.336,73.314,73.32,7330000.0
2008-09-30 10:10:00,73.324,73.324,73.305,73.323,15400000.0
2008-09-30 10:11:00,73.311,73.322,73.291,73.291,14690000.0
2008-09-30 10:12:00,73.313,73.313,73.265,73.265,9580000.0
2008-09-30 10:13:00,73.29,73.315,73.276,73.315,17700000.0
2008-09-30 10:14:00,73.301,73.315,73.297,73.297,9820000.0
2008-09-30 10:15:00,73.322,73.322,73.285,73.297,14200000.0
2008-09-30 10:16:00,73.298,73.325,73.298,73.306,11090000.0
2008-09-30 10:17:00,73.338,73.34,73.318,73.326,12330000.0
2008-09-30 10:18:00,73.339,73.339,73.315,73.325,15020000.0
2008-09-30 10:19:00,73.334,73.372,73.324,73.372,12970000.0
2008-09-30 10:20:00,73.379,73.394,73.358,73.394,8830000.0
2008-09-30 10:21:00,73.423,73.423,73.389,73.4,17880000.0
2008-09-30 10:22:00,73.374,73.378,73.365,73.365,13750000.0
2008-09-30 10:23:00,73.377,73.377,73.359,73.372,13530000.0
2008-09-30 10:24:00,73.387,73.387,73.359,73.371,13600000.0
2008-09-30 10:25:00,73.366,73.379,73.362,73.379,16400000.0
2008-09-30 10:26:00,73.367,73.378,73.362,73.376,12660000.0
2008-09-30 10:27:00,73.4,73.4,73.352,73.352,16000000.0
2008-09-30 10:28:00,73.355,73.369,73.352,73.366,18830000.0
2008-09-30 10:29:00,73.365,73.399,73.365,73.396,19390000.0
2008-09-30 10:30:00,73.41,73.41,73.379,73.381,12830000.0
2008-09-30 10:31:00,73.393,73.393,73.356,73.356,15050000.0
2008-09-30 10:32:00,73.35,73.372,73.345,73.372,14690000.0
2008-09-30 10:33:00,73.4,73.4,73.365,73.365,13220000.0
2008-09-30 10:34:00,73.372,73.394,73.361,73.382,12060000.0
2008-09-30 10:35:00,73.386,73.423,73.385,73.418,11840000.0
2008-09-30 10:36:00,73.452,73.452,73.415,73.415,9200000.0
2008-09-30 10:37:00,73.419,73.419,73.378,73.378,15960000.0
2008-09-30 10:38:00,73.398,73.409,73.389,73.392,18830000.0
2008-09-30 10:39:00,73.4,73.4,73.382,73.391,14260000.0
2008-09-30 10:40:00,73.398,73.403,73.383,73.396,19380000.0
2008-09-30 10:41:00,73.391,73.395,73.371,73.382,11080000.0
2008-09-30 10:42:00,73.4,73.4,73.372,73.38,14650000.0
2008-09-30 10:43:00,73.371,73.389,73.371,73.389,13180000.0
2008-09-30 10:44:00,73.388,73.414,73.388,73.414,13800000.0
2008-09-30 10:45:00,73.432,73.432,73.408,73.419,9960000.0
2008-09-30 10:46:00,73.409,73.422,73.409,73.421,16370000.0
2008-09-30 10:47:00,73.413,73.431,73.413,73.427,15670000.0
2008-09-30 10:48:00,73.447,73.452,73.426,73.452,14170000.0
2008-09-30 10:49:00,73.46,73.49,73.459,73.49,12260000.0
2008-09-30 10:50:00,73.485,73.496,73.455,73.48,19380000.0
2008-09-30 10:51:00,73.476,73.506,73.476,73.499,15760000.0
2008-09-30 10:52:00,73.531,73.559,73.531,73.559,3570000.0
2008-09-30 10:53:00,73.567,73.579,73.563,73.565,15070000.0
2008-09-30 10:54:00,73.602,73.602,73.569,73.583,17400000.0
2008-09-30 10:55:00,73.592,73.6,73.579,73.6,12840000.0
2008-09-30 10:56:00,73.595,73.605,73.577,73.596,16980000.0
2008-09-30 10:57:00,73.597,73.597,73.566,73.592,14170000.0
2008-09-30 10:58:00,73.607,73.607,73.589,73.589,4510000.0
2008-09-30 10:59:00,73.58,73.61,73.58,73.584,18270000.0
2008-09-30 11:00:00,73.619,73.619,73.584,73.584,9810000.0
2008-09-30 11:01:00,73.592,73.615,73.581,73.587,13900000.0
2008-09-30 11:02:00,73.599,73.611,73.589,73.611,14080000.0
2008-09-30 11:03:00,73.642,73.647,73.609,73.613,19940000.0
2008-09-30 11:04:00,73.619,73.619,73.606,73.615,11080000.0
2008-09-30 11:05:00,73.612,73.643,73.612,73.634,10640000.0
2008-09-30 11:06:00,73.641,73.663,73.639,73.645,12060000.0
2008-09-30 11:07:00,73.646,73.662,73.645,73.651,16160000.0
2008-09-30 11:08:00,73.666,73.666,73.65,73.653,8680000.0
2008-09-30 11:09:00,73.669,73.669,73.607,73.607,10710000.0
2008-09-30 11:10:00,73.621,73.622,73.583,73.601,15680000.0
2008-09-30 11:11:00,73.624,73.625,73.615,73.625,13410000.0
2008-09-30 11:12:00,73.625,73.625,73.598,73.602,12010000.0
2008-09-30 11:13:00,73.61,73.61,73.589,73.59,17130000.0
2008-09-30 11:14:00,73.586,73.616,73.586,73.593,13950000.0
2008-09-30 11:15:00,73.627,73.627,73.609,73.611,10720000.0
2008-09-30 11:16:00,73.617,73.629,73.615,73.619,19190000.0
2008-09-30 11:17:00,73.607,73.627,73.607,73.624,18260000.0
2008-09-30 11:18:00,73.656,73.656,73.633,73.638,7710000.0
2008-09-30 11:19:00,73.66,73.662,73.628,73.628,10790000.0
2008-09-30 11:20:00,73.625,73.625,73.603,73.615,13560000.0
2008-09-30 11:21:00,73.635,73.635,73.61,73.618,14090000.0
2008-09-30 11:22:00,73.606,73.632,73.606,73.624,18610000.0
2008-09-30 11:23:00,73.649,73.653,73.63,73.632,11450000.0
2008-09-30 11:24:00,73.642,73.642,73.607,73.607,7940000.0
2008-09-30 11:25:00,73.602,73.611,73.591,73.611,10530000.0
2008-09-30 11:26:00,73.594,73.604,73.585,73.594,13910000.0
2008-09-30 11:27:00,73.62,73.62,73.582,73.582,12030000.0
2008-09-30 11:28:00,73.589,73.589,73.574,73.588,12440000.0
2008-09-30 11:29:00,73.57,73.608,73.57,73.608,7790000.0
2008-09-30 11:30:00,73.619,73.619,73.566,73.566,12400000.0
2008-09-30 11:31:00,73.551,73.592,73.551,73.592,11540000.0
2008-09-30 11:32:00,73.576,73.593,73.572,73.593,13190000.0
2008-09-30 11:33:00,73.622,73.622,73.592,73.592,7340000.0
2008-09-30 11:34:00,73.594,73.6,73.591,73.6,13000000.0
2008-09-30 11:35:00,73.608,73.608,73.576,73.585,12220000.0
2008-09-30 11:36:00,73.611,73.613,73.585,73.613,16560000.0
2008-09-30 11:37:00,73.592,73.613,73.587,73.613,13150000.0
2008-09-30 11:38:00,73.61,73.622,73.601,73.601,13940000.0
2008-09-30 11:39:00,73.619,73.619,73.601,73.615,13030000.0
2008-09-30 11:40:00,73.61,73.64,73.603,73.635,14580000.0
2008-09-30 11:41:00,73.653,73.653,73.631,73.632,16420000.0
2008-09-30 11:42:00,73.661,73.664,73.641,73.664,10510000.0
2008-09-30 11:43:00,73.664,73.682,73.664,73.67,15330000.0
2008-09-30 11:44:00,73.674,73.692,73.67,73.687,18400000.0
2008-09-30 11:45:00,73.71,73.71,73.69,73.69,7140000.0
2008-09-30 11:46:00,73.699,73.704,73.673,73.673,14120000.0
2008-09-30 11:47:00,73.686,73.694,73.664,73.664,12290000.0
2008-09-30 11:48:00,73.692,73.692,73.668,73.677,8640000.0
2008-09-30 11:49:00,73.678,73.691,73.662,73.691,11170000.0
2008-09-30 11:50:00,73.702,73.702,73.681,73.688,13370000.0
2008-09-30 11:51:00,73.705,73.705,73.683,73.683,3390000.0
2008-09-30 11:52:00,73.669,73.68,73.665,73.67,13370000.0
2008-09-30 11:53:00,73.675,73.675,73.649,73.661,16360000.0
2008-09-30 11:54:00,73.678,73.704,73.663,73.7,12210000.0
2008-09-30 11:55:00,73.716,73.718,73.701,73.716,21480000.0
2008-09-30 11:56:00,73.714,73.714,73.675,73.675,8260000.0
2008-09-30 11:57:00,73.697,73.697,73.66,73.674,15070000.0
2008-09-30 11:58:00,73.684,73.684,73.671,73.672,8460000.0
2008-09-30 11:59:00,73.672,73.682,73.666,73.682,12260000.0
2008-09-30 12:00:00,73.704,73.717,73.698,73.703,21430000.0
2008-09-30 12:01:00,73.687,73.687,73.659,73.667,10180000.0
2008-09-30 12:02:00,73.682,73.689,73.673,73.677,11700000.0
2008-09-30 12:03:00,73.707,73.707,73.664,73.673,9570000.0
2008-09-30 12:04:00,73.666,73.672,73.646,73.646,13920000.0
2008-09-30 12:05:00,73.655,73.657,73.624,73.624,15280000.0
2008-09-30 12:06:00,73.64,73.64,73.602,73.61,10550000.0
2008-09-30 12:07:00,73.587,73.611,73.578,73.605,13710000.0
2008-09-30 12:08:00,73.614,73.614,73.576,73.579,19160000.0
2008-09-30 12:09:00,73.591,73.591,73.545,73.559,16140000.0
2008-09-30 12:10:00,73.574,73.591,73.574,73.582,9400000.0
2008-09-30 12:11:00,73.568,73.575,73.549,73.56,14130000.0
2008-09-30 12:12:00,73.552,73.566,73.535,73.535,15570000.0
2008-09-30 12:13:00,73.541,73.541,73.492,73.492,8510000.0
2008-09-30 12:14:00,73.502,73.502,73.492,73.494,15870000.0
2008-09-30 12:15:00,73.52,73.52,73.464,73.464,7740000.0
2008-09-30 12:16:00,73.467,73.481,73.463,73.466,16190000.0
2008-09-30 12:17:00,73.463,73.487,73.457,73.468,14700000.0
2008-09-30 12:18:00,73.477,73.477,73.447,73.45,8870000.0
2008-09-30 12:19:00,73.452,73.458,73.439,73.439,8100000.0
2008-09-30 12:20:00,73.441,73.458,73.438,73.444,13720000.0
2008-09-30 12:21:00,73.468,73.468,73.431,73.446,21400000.0
2008-09-30 12:22:00,73.439,73.452,73.433,73.452,18040000.0
2008-09-30 12:23:00,73.447,73.452,73.436,73.447,14460000.0
2008-09-30 12:24:00,73.464,73.464,73.422,73.429,12060000.0
2008-09-30 12:25:00,73.428,73.433,73.418,73.419,15670000.0
2008-09-30 12:26:00,73.424,73.429,73.404,73.427,14280000.0
2008-09-30 12:27:00,73.432,73.432,73.402,73.403,11690000.0
2008-09-30 12:28:00,73.403,73.412,73.393,73.41,14090000.0
2008-09-30 12:29:00,73.389,73.405,73.389,73.405,11690000.0
2008-09-30 12:30:00,73.425,73.461,73.416,73.461,21570000.0
2008-09-30 12:31:00,73.473,73.478,73.447,73.465,19790000.0
2008-09-30 12:32:00,73.482,73.502,73.479,73.492,18640000.0
2008-09-30 12:33:00,73.502,73.509,73.474,73.509,14120000.0
2008-09-30 12:34:00,73.492,73.502,73.479,73.479,16080000.0
2008-09-30 12:35:00,73.489,73.527,73.489,73.527,14650000.0
2008-09-30 12:36:00,73.551,73.551,73.522,73.522,15440000.0
2008-09-30 12:37:00,73.54,73.543,73.527,73.533,19980000.0
2008-09-30 12:38:00,73.517,73.531,73.496,73.531,18950000.0
2008-09-30 12:39:00,73.54,73.54,73.499,73.509,13370000.0
2008-09-30 12:40:00,73.499,73.503,73.475,73.475,13980000.0
2008-09-30 12:41:00,73.482,73.482,73.463,73.467,13540000.0
2008-09-30 12:42:00,73.47,73.49,73.458,73.49,19390000.0
2008-09-30 12:43:00,73.488,73.488,73.45,73.461,18590000.0
2008-09-30 12:44:00,73.436,73.469,73.436,73.453,14920000.0
2008-09-30 12:45:00,73.471,73.493,73.463,73.493,11310000.0
2008-09-30 12:46:00,73.527,73.554,73.512,73.554,19230000.0
2008-09-30 12:47:00,73.547,73.583,73.547,73.583,8840000.0
2008-09-30 12:48:00,73.599,73.607,73.583,73.595,18710000.0
2008-09-30 12:49:00,73.577,73.579,73.558,73.575,18580000.0
2008-09-30 12:50:00,73.578,73.582,73.558,73.558,11640000.0
2008-09-30 12:51:00,73.574,73.574,73.532,73.539,10930000.0
2008-09-30 12:52:00,73.562,73.568,73.556,73.564,13380000.0
2008-09-30 12:53:00,73.592,73.597,73.58,73.58,21410000.0
2008-09-30 12:54:00,73.598,73.598,73.559,73.577,14130000.0
2008-09-30 12:55:00,73.569,73.57,73.539,73.548,16000000.0
2008-09-30 12:56:00,73.539,73.563,73.539,73.545,9960000.0
2008-09-30 12:57:00,73.555,73.555,73.445,73.458,23750000.0
2008-09-30 12:58:00,73.461,73.514,73.456,73.513,19000000.0
2008-09-30 12:59:00,73.493,73.504,73.474,73.482,16190000.0
2008-09-30 13:00:00,73.499,73.499,73.45,73.458,13840000.0
2008-09-30 13:01:00,73.454,73.459,73.439,73.458,21070000.0
2008-09-30 13:02:00,73.448,73.452,73.438,73.452,15430000.0
2008-09-30 13:03:00,73.456,73.456,73.398,73.399,12210000.0
2008-09-30 13:04:00,73.403,73.404,73.373,73.373,15820000.0
2008-09-30 13:05:00,73.375,73.4,73.37,73.399,11510000.0
2008-09-30 13:06:00,73.405,73.43,73.387,73.43,19060000.0
2008-09-30 13:07:00,73.444,73.465,73.444,73.456,13330000.0
2008-09-30 13:08:00,73.481,73.481,73.455,73.476,20100000.0
2008-09-30 13:09:00,73.493,73.493,73.438,73.438,13610000.0
2008-09-30 13:10:00,73.422,73.427,73.403,73.403,11880000.0
2008-09-30 13:11:00,73.405,73.419,73.4,73.407,19050000.0
2008-09-30 13:12:00,73.418,73.433,73.399,73.399,13970000.0
2008-09-30 13:13:00,73.399,73.428,73.392,73.428,9960000.0
2008-09-30 13:14:00,73.408,73.425,73.405,73.406,12820000.0
2008-09-30 13:15:00,73.435,73.44,73.418,73.418,12220000.0
2008-09-30 13:16:00,73.435,73.461,73.424,73.461,12620000.0
2008-09-30 13:17:00,73.467,73.478,73.444,73.448,20520000.0
2008-09-30 13:18:00,73.46,73.46,73.432,73.432,18070000.0
2008-09-30 13:19:00,73.421,73.453,73.421,73.434,15830000.0
2008-09-30 13:20:00,73.414,73.449,73.414,73.449,18520000.0
2008-09-30 13:21:00,73.462,73.471,73.457,73.462,11550000.0
2008-09-30 13:22:00,73.474,73.476,73.463,73.476,11470000.0
2008-09-30 13:23:00,73.482,73.504,73.482,73.504,15020000.0
2008-09-30 13:24:00,73.483,73.521,73.479,73.498,16610000.0
2008-09-30 13:25:00,73.483,73.499,73.483,73.495,11350000.0
2008-09-30 13:26:00,73.462,73.479,73.447,73.455,18440000.0
2008-09-30 13:27:00,73.493,73.493,73.461,73.466,10520000.0
2008-09-30 13:28:00,73.455,73.455,73.434,73.438,13010000.0
2008-09-30 13:29:00,73.445,73.475,73.445,73.462,24110000.0
2008-09-30 13:30:00,73.476,73.476,73.446,73.456,12580000.0
2008-09-30 13:31:00,73.471,73.471,73.448,73.45,11840000.0
2008-09-30 13:32:00,73.471,73.471,73.436,73.437,15780000.0
2008-09-30 13:33:00,73.474,73.474,73.439,73.461,13990000.0
2008-09-30 13:34:00,73.473,73.492,73.465,73.492,14760000.0
2008-09-30 13:35:00,73.519,73.529,73.51,73.528,16230000.0
2008-09-30 13:36:00,73.564,73.564,73.534,73.554,13080000.0
2008-09-30 13:37:00,73.539,73.567,73.535,73.541,17310000.0
2008-09-30 13:38:00,73.547,73.58,73.542,73.58,13050000.0
2008-09-30 13:39:00,73.586,73.586,73.566,73.566,8310000.0
2008-09-30 13:40:00,73.575,73.575,73.545,73.545,11830000.0
2008-09-30 13:41:00,73.546,73.552,73.543,73.55,14850000.0
2008-09-30 13:42:00,73.557,73.557,73.536,73.548,14650000.0
2008-09-30 13:43:00,73.557,73.561,73.526,73.526,9220000.0
2008-09-30 13:44:00,73.529,73.534,73.509,73.526,11050000.0
2008-09-30 13:45:00,73.526,73.532,73.498,73.515,17730000.0
2008-09-30 13:46:00,73.534,73.542,73.519,73.541,15070000.0
2008-09-30 13:47:00,73.537,73.543,73.534,73.534,7550000.0
2008-09-30 13:48:00,73.546,73.546,73.498,73.5,14130000.0
2008-09-30 13:49:00,73.504,73.504,73.456,73.48,11850000.0
2008-09-30 13:50:00,73.475,73.503,73.467,73.498,15430000.0
2008-09-30 13:51:00,73.514,73.514,73.479,73.503,11960000.0
2008-09-30 13:52:00,73.489,73.493,73.48,73.492,19340000.0
2008-09-30 13:53:00,73.493,73.511,73.493,73.511,13740000.0
2008-09-30 13:54:00,73.509,73.51,73.501,73.51,8300000.0
2008-09-30 13:55:00,73.505,73.509,73.481,73.495,16570000.0
2008-09-30 13:56:00,73.471,73.491,73.471,73.481,14660000.0
2008-09-30 13:57:00,73.499,73.499,73.472,73.494,14570000.0
2008-09-30 13:58:00,73.49,73.511,73.486,73.511,14090000.0
2008-09-30 13:59:00,73.511,73.513,73.502,73.502,12990000.0
2008-09-30 14:00:00,73.519,73.533,73.503,73.533,11490000.0
2008-09-30 14:01:00,73.531,73.603,73.526,73.603,14290000.0
2008-09-30 14:02:00,73.591,73.591,73.544,73.546,11270000.0
2008-09-30 14:03:00,73.585,73.585,73.516,73.536,14350000.0
2008-09-30 14:04:00,73.499,73.521,73.496,73.501,19030000.0
2008-09-30 14:05:00,73.495,73.533,73.495,73.529,17310000.0
2008-09-30 14:06:00,73.555,73.555,73.522,73.522,15700000.0
2008-09-30 14:07:00,73.509,73.509,73.459,73.494,16770000.0
2008-09-30 14:08:00,73.505,73.505,73.473,73.477,13560000.0
2008-09-30 14:09:00,73.498,73.498,73.469,73.49,8720000.0
2008-09-30 14:10:00,73.499,73.501,73.47,73.497,20230000.0
2008-09-30 14:11:00,73.493,73.497,73.486,73.487,14120000.0
2008-09-30 14:12:00,73.526,73.526,73.509,73.517,8840000.0
2008-09-30 14:13:00,73.507,73.52,73.499,73.499,12630000.0
2008-09-30 14:14:00,73.51,73.541,73.51,73.54,13750000.0
2008-09-30 14:15:00,73.558,73.558,73.536,73.546,9200000.0
2008-09-30 14:16:00,73.552,73.59,73.552,73.588,11450000.0
2008-09-30 14:17:00,73.586,73.607,73.586,73.597,10340000.0
2008-09-30 14:18:00,73.598,73.598,73.549,73.556,12240000.0
2008-09-30 14:19:00,73.532,73.537,73.517,73.53,14500000.0
2008-09-30 14:20:00,73.525,73.551,73.525,73.551,5460000.0
2008-09-30 14:21:00,73.555,73.555,73.528,73.545,17880000.0
2008-09-30 14:22:00,73.54,73.556,73.537,73.556,17480000.0
2008-09-30 14:23:00,73.556,73.585,73.556,73.572,15390000.0
2008-09-30 14:24:00,73.59,73.613,73.589,73.613,13050000.0
2008-09-30 14:25:00,73.61,73.614,73.573,73.573,15960000.0
2008-09-30 14:26:00,73.575,73.59,73.574,73.59,18410000.0
2008-09-30 14:27:00,73.608,73.608,73.574,73.586,14890000.0
2008-09-30 14:28:00,73.59,73.592,73.571,73.58,15310000.0
2008-09-30 14:29:00,73.566,73.599,73.564,73.599,13150000.0
2008-09-30 14:30:00,73.632,73.637,73.607,73.615,16230000.0
2008-09-30 14:31:00,73.611,73.642,73.604,73.642,17320000.0
2008-09-30 14:32:00,73.641,73.648,73.619,73.636,17840000.0
2008-09-30 14:33:00,73.647,73.654,73.641,73.646,13940000.0
2008-09-30 14:34:00,73.644,73.657,73.644,73.651,18220000.0
2008-09-30 14:35:00,73.641,73.641,73.609,73.622,17690000.0
2008-09-30 14:36:00,73.641,73.645,73.612,73.624,11120000.0
2008-09-30 14:37:00,73.649,73.667,73.64,73.655,13940000.0
2008-09-30 14:38:00,73.667,73.667,73.641,73.654,8640000.0
2008-09-30 14:39:00,73.672,73.672,73.648,73.654,17540000.0
2008-09-30 14:40:00,73.672,73.682,73.671,73.678,10930000.0
2008-09-30 14:41:00,73.656,73.675,73.653,73.661,16050000.0
2008-09-30 14:42:00,73.681,73.681,73.658,73.669,19430000.0
2008-09-30 14:43:00,73.663,73.675,73.659,73.662,22430000.0
2008-09-30 14:44:00,73.668,73.674,73.649,73.668,20140000.0
2008-09-30 14:45:00,73.685,73.716,73.681,73.716,9210000.0
2008-09-30 14:46:00,73.723,73.729,73.715,73.725,14080000.0
2008-09-30 14:47:00,73.742,73.756,73.72,73.72,12240000.0
2008-09-30 14:48:00,73.721,73.721,73.676,73.703,15330000.0
2008-09-30 14:49:00,73.674,73.676,73.632,73.632,20130000.0
2008-09-30 14:50:00,73.62,73.62,73.581,73.586,11830000.0
2008-09-30 14:51:00,73.575,73.585,73.575,73.576,11860000.0
2008-09-30 14:52:00,73.57,73.576,73.547,73.549,87880000.0
2008-09-30 14:53:00,73.545,73.56,73.532,73.538,69060000.0
2008-09-30 14:54:00,73.558,73.558,73.545,73.547,111680000.0
2008-09-30 14:55:00,73.557,73.571,73.538,73.541,109980000.0
2008-09-30 14:56:00,73.541,73.549,73.535,73.539,123090000.0
2008-09-30 14:57:00,73.553,73.554,73.529,73.55,102580000.0
2008-09-30 14:58:00,73.543,73.558,73.542,73.558,91030000.0
2008-09-30 14:59:00,73.558,73.558,73.53,73.53,29050000.0
2008-09-30 15:00:00,73.553,73.553,73.465,73.545,25350000.0
2008-09-30 15:01:00,73.56,73.579,73.554,73.563,84280000.0
2008-09-30 15:02:00,73.574,73.583,73.55,73.568,112330000.0
2008-09-30 15:03:00,73.584,73.584,73.56,73.575,75570000.0
2008-09-30 15:04:00,73.56,73.58,73.56,73.56,101740000.0
2008-09-30 15:05:00,73.564,73.564,73.541,73.545,125730000.0
2008-09-30 15:06:00,73.559,73.559,73.514,73.514,91040000.0
2008-09-30 15:07:00,73.522,73.53,73.502,73.53,90410000.0
2008-09-30 15:08:00,73.543,73.554,73.536,73.542,86790000.0
2008-09-30 15:09:00,73.573,73.583,73.561,73.583,91220000.0
2008-09-30 15:10:00,73.602,73.613,73.58,73.606,69550000.0
2008-09-30 15:11:00,73.617,73.636,73.612,73.624,112970000.0
2008-09-30 15:12:00,73.647,73.647,73.603,73.625,60940000.0
2008-09-30 15:13:00,73.632,73.636,73.606,73.606,103550000.0
2008-09-30 15:14:00,73.621,73.635,73.603,73.623,89810000.0
2008-09-30 15:15:00,73.632,73.646,73.603,73.635,89270000.0
2008-09-30 15:16:00,73.623,73.623,73.6,73.608,115330000.0
2008-09-30 15:17:00,73.621,73.641,73.602,73.641,103240000.0
2008-09-30 15:18:00,73.63,73.662,73.615,73.662,50690000.0
2008-09-30 15:19:00,73.667,73.676,73.646,73.648,65870000.0
2008-09-30 15:20:00,73.665,73.669,73.645,73.659,80270000.0
2008-09-30 15:21:00,73.671,73.679,73.655,73.655,61160000.0
2008-09-30 15:22:00,73.658,73.67,73.653,73.658,98590000.0
2008-09-30 15:23:00,73.67,73.714,73.665,73.714,57810000.0
2008-09-30 15:24:00,73.733,73.733,73.678,73.7,43660000.0
2008-09-30 15:25:00,73.688,73.698,73.667,73.69,106270000.0
2008-09-30 15:26:00,73.664,73.672,73.653,73.653,87990000.0
2008-09-30 15:27:00,73.676,73.676,73.647,73.652,79030000.0
2008-09-30 15:28:00,73.644,73.67,73.644,73.658,53360000.0
2008-09-30 15:29:00,73.666,73.671,73.633,73.633,50650000.0
2008-09-30 15:30:00,73.677,73.677,73.64,73.661,65820000.0
2008-09-30 15:31:00,73.663,73.72,73.663,73.701,116090000.0
2008-09-30 15:32:00,73.7,73.72,73.7,73.706,106310000.0
2008-09-30 15:33:00,73.732,73.732,73.685,73.691,104670000.0
2008-09-30 15:34:00,73.701,73.711,73.684,73.699,102750000.0
2008-09-30 15:35:00,73.683,73.701,73.669,73.681,103820000.0
2008-09-30 15:36:00,73.7,73.7,73.656,73.662,54700000.0
2008-09-30 15:37:00,73.648,73.67,73.644,73.65,97450000.0
2008-09-30 15:38:00,73.664,73.67,73.644,73.644,68300000.0
2008-09-30 15:39:00,73.635,73.65,73.626,73.637,55950000.0
2008-09-30 15:40:00,73.654,73.67,73.636,73.657,47180000.0
2008-09-30 15:41:00,73.63,73.659,73.626,73.65,84140000.0
2008-09-30 15:42:00,73.682,73.689,73.65,73.682,115360000.0
2008-09-30 15:43:00,73.687,73.696,73.659,73.664,139570000.0
2008-09-30 15:44:00,73.648,73.651,73.629,73.644,106770000.0
2008-09-30 15:45:00,73.663,73.663,73.625,73.637,85650000.0
2008-09-30 15:46:00,73.625,73.638,73.619,73.635,97890000.0
2008-09-30 15:47:00,73.63,73.644,73.63,73.63,97480000.0
2008-09-30 15:48:00,73.661,73.661,73.627,73.638,143870000.0
2008-09-30 15:49:00,73.633,73.664,73.628,73.664,91660000.0
2008-09-30 15:50:00,73.653,73.663,73.626,73.663,57630000.0
2008-09-30 15:51:00,73.683,73.691,73.647,73.651,59930000.0
2008-09-30 15:52:00,73.663,73.663,73.623,73.639,114150000.0
2008-09-30 15:53:00,73.61,73.638,73.548,73.548,166090000.0
2008-09-30 15:54:00,73.578,73.578,73.481,73.509,135490000.0
2008-09-30 15:55:00,73.514,73.514,73.473,73.484,98610000.0
2008-09-30 15:56:00,73.474,73.481,73.448,73.455,74430000.0
2008-09-30 15:57:00,73.494,73.494,73.441,73.465,92260000.0
2008-09-30 15:58:00,73.476,73.499,73.451,73.451,92010000.0
2008-09-30 15:59:00,73.456,73.456,73.433,73.454,115570000.0
2008-09-30 16:00:00,73.467,73.492,73.444,73.481,148870000.0
2008-09-30 16:01:00,73.482,73.553,73.482,73.553,102790000.0
2008-09-30 16:02:00,73.547,73.558,73.541,73.554,126770000.0
2008-09-30 16:03:00,73.58,73.602,73.55,73.561,118290000.0
2008-09-30 16:04:00,73.557,73.577,73.557,73.558,101690000.0
2008-09-30 16:05:00,73.553,73.553,73.511,73.531,64160000.0
2008-09-30 16:06:00,73.556,73.589,73.546,73.589,46140000.0
2008-09-30 16:07:00,73.593,73.597,73.574,73.58,95750000.0
2008-09-30 16:08:00,73.591,73.602,73.571,73.588,97750000.0
2008-09-30 16:09:00,73.608,73.613,73.575,73.584,87690000.0
2008-09-30 16:10:00,73.592,73.63,73.592,73.63,99490000.0
2008-09-30 16:11:00,73.621,73.66,73.621,73.66,58380000.0
2008-09-30 16:12:00,73.671,73.671,73.636,73.638,107850000.0
2008-09-30 16:13:00,73.632,73.66,73.632,73.66,92970000.0
2008-09-30 16:14:00,73.671,73.7,73.669,73.7,79940000.0
2008-09-30 16:15:00,73.714,73.721,73.686,73.709,84910000.0
2008-09-30 16:16:00,73.722,73.737,73.71,73.737,70910000.0
2008-09-30 16:17:00,73.737,73.759,73.726,73.759,103010000.0
2008-09-30 16:18:00,73.755,73.764,73.734,73.764,96940000.0
2008-09-30 16:19:00,73.762,73.814,73.758,73.805,96430000.0
2008-09-30 16:20:00,73.817,73.822,73.795,73.802,63820000.0
2008-09-30 16:21:00,73.806,73.82,73.785,73.813,39860000.0
2008-09-30 16:22:00,73.808,73.811,73.795,73.797,81920000.0
2008-09-30 16:23:00,73.795,73.811,73.785,73.79,89120000.0
2008-09-30 16:24:00,73.821,73.856,73.787,73.856,57510000.0
2008-09-30 16:25:00,73.872,73.879,73.855,73.868,87540000.0
2008-09-30 16:26:00,73.86,73.887,73.848,73.848,120620000.0
2008-09-30 16:27:00,73.871,73.871,73.764,73.797,79440000.0
2008-09-30 16:28:00,73.77,73.77,73.729,73.745,71480000.0
2008-09-30 16:29:00,73.736,73.791,73.736,73.791,67850000.0
2008-09-30 16:30:00,73.813,73.813,73.757,73.771,86060000.0
2008-09-30 16:31:00,73.752,73.782,73.744,73.774,106070000.0
2008-09-30 16:32:00,73.767,73.781,73.76,73.775,89460000.0
2008-09-30 16:33:00,73.778,73.791,73.759,73.78,69820000.0
2008-09-30 16:34:00,73.803,73.831,73.803,73.816,38260000.0
2008-09-30 16:35:00,73.818,73.846,73.807,73.823,114900000.0
2008-09-30 16:36:00,73.791,73.832,73.791,73.808,101050000.0
2008-09-30 16:37:00,73.822,73.836,73.807,73.827,112430000.0
2008-09-30 16:38:00,73.854,73.862,73.834,73.848,114120000.0
2008-09-30 16:39:00,73.884,73.884,73.844,73.867,129340000.0
2008-09-30 16:40:00,73.863,73.891,73.863,73.886,103520000.0
2008-09-30 16:41:00,73.895,73.895,73.857,73.87,106890000.0
2008-09-30 16:42:00,73.872,73.901,73.865,73.895,101480000.0
2008-09-30 16:43:00,73.916,73.916,73.886,73.887,80430000.0
2008-09-30 16:44:00,73.903,73.903,73.88,73.88,77050000.0
2008-09-30 16:45:00,73.894,73.894,73.857,73.893,85240000.0
2008-09-30 16:46:00,73.882,73.897,73.867,73.88,76220000.0
2008-09-30 16:47:00,73.892,73.92,73.892,73.917,79930000.0
2008-09-30 16:48:00,73.93,74.001,73.9,73.964,92260000.0
2008-09-30 16:49:00,73.997,74.082,73.994,74.065,80990000.0
2008-09-30 16:50:00,74.068,74.068,74.029,74.064,102600000.0
2008-09-30 16:51:00,74.071,74.071,74.045,74.058,83670000.0
2008-09-30 16:52:00,74.041,74.056,74.041,74.056,67510000.0
2008-09-30 16:53:00,74.045,74.051,74.016,74.029,106160000.0
2008-09-30 16:54:00,74.062,74.062,74.025,74.048,91310000.0
2008-09-30 16:55:00,74.041,74.071,74.039,74.071,93080000.0
2008-09-30 16:56:00,74.088,74.135,74.071,74.121,73710000.0
2008-09-30 16:57:00,74.153,74.187,74.147,74.167,66840000.0
2008-09-30 16:58:00,74.153,74.162,74.118,74.152,81940000.0
2008-09-30 16:59:00,74.156,74.229,74.132,74.197,61300000.0
2008-09-30 17:00:00,74.21,74.21,74.129,74.141,107000000.0
2008-09-30 17:01:00,74.143,74.143,74.068,74.086,95200000.0
2008-09-30 17:02:00,74.099,74.121,74.074,74.104,106650000.0
2008-09-30 17:03:00,74.118,74.118,74.007,74.032,67590000.0
2008-09-30 17:04:00,74.01,74.035,73.957,74.013,53860000.0
2008-09-30 17:05:00,74.039,74.095,74.023,74.023,80110000.0
2008-09-30 17:06:00,74.04,74.04,73.972,73.975,133440000.0
2008-09-30 17:07:00,73.975,74.009,73.97,74.005,113730000.0
2008-09-30 17:08:00,73.971,73.998,73.879,73.926,90140000.0
2008-09-30 17:09:00,73.96,73.981,73.902,73.963,85550000.0
2008-09-30 17:10:00,73.984,73.991,73.912,73.912,110120000.0
2008-09-30 17:11:00,73.912,73.949,73.904,73.929,126440000.0
2008-09-30 17:12:00,73.944,73.944,73.906,73.92,80540000.0
2008-09-30 17:13:00,73.903,73.919,73.878,73.914,57930000.0
2008-09-30 17:14:00,73.897,73.913,73.878,73.913,34260000.0
2008-09-30 17:15:00,73.893,73.9,73.867,73.887,49920000.0
2008-09-30 17:16:00,73.886,73.9,73.871,73.871,89920000.0
2008-09-30 17:17:00,73.856,73.875,73.833,73.833,61060000.0
2008-09-30 17:18:00,73.836,73.85,73.817,73.838,71720000.0
2008-09-30 17:19:00,73.871,73.881,73.847,73.865,84960000.0
2008-09-30 17:20:00,73.873,73.873,73.844,73.862,72180000.0
2008-09-30 17:21:00,73.871,73.871,73.798,73.811,70770000.0
2008-09-30 17:22:00,73.801,73.823,73.769,73.771,84210000.0
2008-09-30 17:23:00,73.759,73.789,73.736,73.759,63600000.0
2008-09-30 17:24:00,73.767,73.784,73.729,73.758,93200000.0
2008-09-30 17:25:00,73.768,73.79,73.766,73.777,78400000.0
2008-09-30 17:26:00,73.785,73.818,73.769,73.797,37220000.0
2008-09-30 17:27:00,73.831,73.832,73.796,73.832,64880000.0
2008-09-30 17:28:00,73.813,73.831,73.813,73.818,69010000.0
2008-09-30 17:29:00,73.827,73.839,73.797,73.803,78190000.0
2008-09-30 17:30:00,73.838,73.838,73.805,73.805,53150000.0
2008-09-30 17:31:00,73.802,73.811,73.758,73.794,71210000.0
2008-09-30 17:32:00,73.725,73.74,73.683,73.693,123610000.0
2008-09-30 17:33:00,73.723,73.759,73.721,73.755,113800000.0
2008-09-30 17:34:00,73.753,73.753,73.724,73.743,66200000.0
2008-09-30 17:35:00,73.734,73.775,73.734,73.75,93780000.0
2008-09-30 17:36:00,73.771,73.771,73.721,73.764,88920000.0
2008-09-30 17:37:00,73.755,73.759,73.729,73.747,95650000.0
2008-09-30 17:38:00,73.743,73.755,73.743,73.748,32070000.0
2008-09-30 17:39:00,73.785,73.785,73.725,73.725,40960000.0
2008-09-30 17:40:00,73.723,73.73,73.686,73.696,48800000.0
2008-09-30 17:41:00,73.671,73.694,73.671,73.68,21340000.0
2008-09-30 17:42:00,73.701,73.701,73.627,73.636,38970000.0
2008-09-30 17:43:00,73.65,73.673,73.639,73.673,56800000.0
2008-09-30 17:44:00,73.67,73.718,73.656,73.704,39450000.0
2008-09-30 17:45:00,73.737,73.737,73.669,73.669,104540000.0
2008-09-30 17:46:00,73.658,73.678,73.655,73.659,74760000.0
2008-09-30 17:47:00,73.65,73.664,73.642,73.664,32370000.0
2008-09-30 17:48:00,73.694,73.723,73.669,73.723,46170000.0
2008-09-30 17:49:00,73.708,73.738,73.696,73.723,58730000.0
2008-09-30 17:50:00,73.742,73.798,73.742,73.797,69320000.0
2008-09-30 17:51:00,73.831,73.831,73.766,73.766,107460000.0
2008-09-30 17:52:00,73.766,73.785,73.756,73.785,88740000.0
2008-09-30 17:53:00,73.778,73.79,73.737,73.75,153670000.0
2008-09-30 17:54:00,73.771,73.771,73.734,73.763,50730000.0
2008-09-30 17:55:00,73.762,73.783,73.762,73.773,63180000.0
2008-09-30 17:56:00,73.759,73.771,73.75,73.75,35990000.0
2008-09-30 17:57:00,73.775,73.775,73.76,73.764,27620000.0
2008-09-30 17:58:00,73.787,73.832,73.787,73.832,46080000.0
2008-09-30 17:59:00,73.801,73.847,73.801,73.847,19760000.0
2008-09-30 18:00:00,73.869,73.869,73.829,73.829,22990000.0
2008-09-30 18:01:00,73.817,73.83,73.809,73.81,58500000.0
2008-09-30 18:02:00,73.796,73.796,73.771,73.771,48140000.0
2008-09-30 18:03:00,73.791,73.791,73.725,73.727,55020000.0
2008-09-30 18:04:00,73.714,73.748,73.714,73.731,39830000.0
2008-09-30 18:05:00,73.717,73.723,73.705,73.717,66690000.0
2008-09-30 18:06:00,73.735,73.735,73.704,73.732,31260000.0
2008-09-30 18:07:00,73.746,73.759,73.717,73.73,87110000.0
2008-09-30 18:08:00,73.734,73.744,73.705,73.744,79670000.0
2008-09-30 18:09:00,73.762,73.762,73.729,73.757,57400000.0
2008-09-30 18:10:00,73.744,73.759,73.733,73.747,37790000.0
2008-09-30 18:11:00,73.726,73.757,73.715,73.757,16160000.0
2008-09-30 18:12:00,73.778,73.79,73.75,73.769,43920000.0
2008-09-30 18:13:00,73.774,73.774,73.755,73.767,71680000.0
2008-09-30 18:14:00,73.751,73.782,73.751,73.775,70930000.0
2008-09-30 18:15:00,73.77,73.806,73.726,73.753,36520000.0
2008-09-30 18:16:00,73.734,73.734,73.716,73.727,94500000.0
2008-09-30 18:17:00,73.706,73.716,73.686,73.699,86720000.0
2008-09-30 18:18:00,73.726,73.726,73.631,73.647,52130000.0
2008-09-30 18:19:00,73.652,73.658,73.65,73.65,48060000.0
2008-09-30 18:20:00,73.656,73.725,73.656,73.724,25400000.0
2008-09-30 18:21:00,73.781,73.781,73.729,73.741,81360000.0
2008-09-30 18:22:00,73.728,73.777,73.728,73.776,96500000.0
2008-09-30 18:23:00,73.799,73.834,73.784,73.834,66090000.0
2008-09-30 18:24:00,73.843,73.843,73.799,73.809,68990000.0
2008-09-30 18:25:00,73.793,73.803,73.776,73.803,61370000.0
2008-09-30 18:26:00,73.797,73.81,73.793,73.805,97170000.0
2008-09-30 18:27:00,73.844,73.857,73.806,73.857,72160000.0
2008-09-30 18:28:00,73.852,73.868,73.846,73.858,76810000.0
2008-09-30 18:29:00,73.864,73.868,73.833,73.833,68970000.0
2008-09-30 18:30:00,73.86,73.86,73.827,73.83,128760000.0
2008-09-30 18:31:00,73.842,73.854,73.832,73.838,109680000.0
2008-09-30 18:32:00,73.845,73.859,73.837,73.848,90490000.0
2008-09-30 18:33:00,73.858,73.858,73.769,73.769,105860000.0
2008-09-30 18:34:00,73.755,73.775,73.755,73.766,76730000.0
2008-09-30 18:35:00,73.809,73.83,73.806,73.819,79490000.0
2008-09-30 18:36:00,73.844,73.844,73.814,73.83,101490000.0
2008-09-30 18:37:00,73.817,73.826,73.802,73.816,62290000.0
2008-09-30 18:38:00,73.829,73.833,73.824,73.827,96480000.0
2008-09-30 18:39:00,73.864,73.864,73.828,73.833,71010000.0
2008-09-30 18:40:00,73.833,73.833,73.823,73.83,76900000.0
2008-09-30 18:41:00,73.838,73.838,73.831,73.836,72060000.0
2008-09-30 18:42:00,73.863,73.863,73.824,73.838,68400000.0
2008-09-30 18:43:00,73.839,73.845,73.834,73.839,94670000.0
2008-09-30 18:44:00,73.854,73.882,73.854,73.882,64180000.0
2008-09-30 18:45:00,73.908,73.908,73.863,73.864,103740000.0
2008-09-30 18:46:00,73.871,73.874,73.861,73.861,69800000.0
2008-09-30 18:47:00,73.875,73.889,73.874,73.878,129540000.0
2008-09-30 18:48:00,73.899,73.914,73.886,73.901,93960000.0
2008-09-30 18:49:00,73.906,73.906,73.89,73.899,95770000.0
2008-09-30 18:50:00,73.881,73.888,73.846,73.846,83180000.0
2008-09-30 18:51:00,73.867,73.873,73.854,73.862,87670000.0
2008-09-30 18:52:00,73.85,73.857,73.849,73.849,87170000.0
2008-09-30 18:53:00,73.854,73.854,73.825,73.825,33660000.0
2008-09-30 18:54:00,73.869,73.889,73.822,73.889,45410000.0
2008-09-30 18:55:00,73.876,73.882,73.851,73.859,63220000.0
2008-09-30 18:56:00,73.855,73.868,73.832,73.832,48540000.0
2008-09-30 18:57:00,73.865,73.872,73.837,73.872,123320000.0
2008-09-30 18:58:00,73.894,73.913,73.894,73.912,127460000.0
2008-09-30 18:59:00,73.911,73.961,73.911,73.961,51110000.0
2008-09-30 19:00:00,74.001,74.001,73.937,73.937,57170000.0
2008-09-30 19:01:00,73.923,73.923,73.91,73.914,68870000.0
2008-09-30 19:02:00,73.915,73.915,73.904,73.914,114670000.0
2008-09-30 19:03:00,73.942,73.942,73.896,73.901,44540000.0
2008-09-30 19:04:00,73.886,73.887,73.883,73.887,69030000.0
2008-09-30 19:05:00,73.892,73.904,73.887,73.896,37980000.0
2008-09-30 19:06:00,73.945,73.945,73.9,73.918,82620000.0
2008-09-30 19:07:00,73.924,73.934,73.911,73.911,70960000.0
2008-09-30 19:08:00,73.903,73.925,73.903,73.925,48760000.0
2008-09-30 19:09:00,73.949,73.949,73.9,73.905,58690000.0
2008-09-30 19:10:00,73.886,73.899,73.859,73.871,65880000.0
2008-09-30 19:11:00,73.841,73.847,73.841,73.846,52390000.0
2008-09-30 19:12:00,73.868,73.868,73.822,73.822,44630000.0
2008-09-30 19:13:00,73.831,73.831,73.799,73.826,75150000.0
2008-09-30 19:14:00,73.873,73.916,73.853,73.864,98880000.0
2008-09-30 19:15:00,73.882,73.882,73.846,73.846,168570000.0
2008-09-30 19:16:00,73.853,73.853,73.814,73.814,71440000.0
2008-09-30 19:17:00,73.816,73.822,73.805,73.816,89380000.0
2008-09-30 19:18:00,73.841,73.882,73.83,73.882,38710000.0
2008-09-30 19:19:00,73.889,73.889,73.823,73.843,31110000.0
2008-09-30 19:20:00,73.827,73.852,73.817,73.828,49700000.0
2008-09-30 19:21:00,73.847,73.856,73.824,73.838,111560000.0
2008-09-30 19:22:00,73.849,73.866,73.819,73.827,105650000.0
2008-09-30 19:23:00,73.818,73.838,73.814,73.829,34290000.0
2008-09-30 19:24:00,73.861,73.861,73.812,73.837,51350000.0
2008-09-30 19:25:00,73.821,73.836,73.821,73.836,10150000.0
2008-09-30 19:26:00,73.822,73.85,73.818,73.838,56590000.0
2008-09-30 19:27:00,73.86,73.86,73.811,73.811,49490000.0
2008-09-30 19:28:00,73.825,73.864,73.806,73.864,82570000.0
2008-09-30 19:29:00,73.841,73.853,73.827,73.853,153250000.0
2008-09-30 19:30:00,73.874,73.874,73.855,73.86,61730000.0
2008-09-30 19:31:00,73.878,73.893,73.862,73.876,114310000.0
2008-09-30 19:32:00,73.887,73.906,73.882,73.892,117370000.0
2008-09-30 19:33:00,73.916,73.928,73.888,73.917,95020000.0
2008-09-30 19:34:00,73.922,73.935,73.922,73.926,80260000.0
2008-09-30 19:35:00,73.913,73.913,73.898,73.913,40040000.0
2008-09-30 19:36:00,73.959,73.959,73.898,73.912,33160000.0
2008-09-30 19:37:00,73.924,73.952,73.924,73.952,54880000.0
2008-09-30 19:38:00,73.953,73.986,73.953,73.974,25770000.0
2008-09-30 19:39:00,73.97,74.002,73.95,73.968,27920000.0
2008-09-30 19:40:00,73.959,73.973,73.955,73.959,37270000.0
2008-09-30 19:41:00,73.943,73.95,73.927,73.927,66330000.0
2008-09-30 19:42:00,73.96,73.96,73.912,73.929,108640000.0
2008-09-30 19:43:00,73.934,73.934,73.905,73.918,90010000.0
2008-09-30 19:44:00,73.926,73.929,73.911,73.911,68650000.0
2008-09-30 19:45:00,73.943,73.952,73.924,73.93,64480000.0
2008-09-30 19:46:00,73.945,73.945,73.929,73.929,150250000.0
2008-09-30 19:47:00,73.936,73.95,73.927,73.928,123000000.0
2008-09-30 19:48:00,73.958,73.958,73.928,73.946,137480000.0
2008-09-30 19:49:00,73.935,73.935,73.922,73.929,128770000.0
2008-09-30 19:50:00,73.949,73.95,73.933,73.945,58880000.0
2008-09-30 19:51:00,73.992,73.992,73.939,73.976,86210000.0
2008-09-30 19:52:00,73.957,73.961,73.945,73.961,71900000.0
2008-09-30 19:53:00,73.952,73.974,73.952,73.974,84440000.0
2008-09-30 19:54:00,74.004,74.004,73.958,73.974,72700000.0
2008-09-30 19:55:00,73.999,74.012,73.976,74.005,75840000.0
2008-09-30 19:56:00,73.984,73.997,73.974,73.978,46600000.0
2008-09-30 19:57:00,74.029,74.029,73.966,73.975,60730000.0
2008-09-30 19:58:00,73.976,73.992,73.963,73.978,104280000.0
2008-09-30 19:59:00,73.962,73.976,73.937,73.937,111730000.0
2008-09-30 20:00:00,73.964,73.964,73.942,73.942,104620000.0
2008-09-30 20:01:00,73.935,73.937,73.931,73.933,71850000.0
2008-09-30 20:02:00,73.949,73.954,73.945,73.949,76840000.0
2008-09-30 20:03:00,73.983,73.983,73.925,73.94,82490000.0
2008-09-30 20:04:00,73.931,73.935,73.912,73.935,57160000.0
2008-09-30 20:05:00,73.928,73.942,73.924,73.939,46600000.0
2008-09-30 20:06:00,73.95,73.95,73.907,73.923,104530000.0
2008-09-30 20:07:00,73.907,73.912,73.888,73.899,63810000.0
2008-09-30 20:08:00,73.889,73.915,73.886,73.915,76220000.0
2008-09-30 20:09:00,73.932,73.932,73.897,73.903,64660000.0
2008-09-30 20:10:00,73.892,73.915,73.892,73.9,72150000.0
2008-09-30 20:11:00,73.892,73.927,73.892,73.927,87890000.0
2008-09-30 20:12:00,73.96,73.96,73.907,73.924,49170000.0
2008-09-30 20:13:00,73.9,73.913,73.9,73.901,61400000.0
2008-09-30 20:14:00,73.913,73.936,73.913,73.936,95920000.0
2008-09-30 20:15:00,73.947,73.947,73.911,73.928,104000000.0
2008-09-30 20:16:00,73.916,73.929,73.896,73.901,96350000.0
2008-09-30 20:17:00,73.903,73.903,73.886,73.89,49970000.0
2008-09-30 20:18:00,73.935,73.935,73.878,73.883,77870000.0
2008-09-30 20:19:00,73.886,73.902,73.88,73.88,74090000.0
2008-09-30 20:20:00,73.89,73.896,73.879,73.893,63950000.0
2008-09-30 20:21:00,73.912,73.912,73.877,73.898,30000000.0
2008-09-30 20:22:00,73.894,73.895,73.874,73.895,42970000.0
2008-09-30 20:23:00,73.868,73.88,73.848,73.865,46790000.0
2008-09-30 20:24:00,73.88,73.88,73.811,73.844,86900000.0
2008-09-30 20:25:00,73.838,73.86,73.833,73.848,64390000.0
2008-09-30 20:26:00,73.838,73.858,73.838,73.839,89640000.0
2008-09-30 20:27:00,73.845,73.847,73.838,73.84,70010000.0
2008-09-30 20:28:00,73.822,73.836,73.82,73.831,105540000.0
2008-09-30 20:29:00,73.83,73.847,73.821,73.823,130440000.0
2008-09-30 20:30:00,73.842,73.857,73.823,73.857,109790000.0
2008-09-30 20:31:00,73.836,73.864,73.836,73.859,119950000.0
2008-09-30 20:32:00,73.85,73.859,73.838,73.838,79980000.0
2008-09-30 20:33:00,73.86,73.868,73.841,73.841,28340000.0
2008-09-30 20:34:00,73.848,73.867,73.819,73.867,29040000.0
2008-09-30 20:35:00,73.848,73.881,73.846,73.881,84050000.0
2008-09-30 20:36:00,73.908,73.908,73.875,73.889,113580000.0
2008-09-30 20:37:00,73.891,73.898,73.876,73.887,82330000.0
2008-09-30 20:38:00,73.878,73.89,73.863,73.89,100160000.0
2008-09-30 20:39:00,73.927,73.927,73.861,73.861,119760000.0
2008-09-30 20:40:00,73.871,73.886,73.864,73.864,97750000.0
2008-09-30 20:41:00,73.86,73.909,73.86,73.883,94430000.0
2008-09-30 20:42:00,73.916,73.916,73.87,73.886,86900000.0
2008-09-30 20:43:00,73.895,73.918,73.886,73.918,65750000.0
2008-09-30 20:44:00,73.916,73.948,73.916,73.931,99980000.0
2008-09-30 20:45:00,73.949,73.949,73.896,73.896,106270000.0
2008-09-30 20:46:00,73.917,73.921,73.905,73.906,50130000.0
2008-09-30 20:47:00,73.906,73.907,73.87,73.889,108620000.0
2008-09-30 20:48:00,73.905,73.909,73.869,73.909,90460000.0
2008-09-30 20:49:00,73.888,73.9,73.875,73.88,105220000.0
2008-09-30 20:50:00,73.875,73.885,73.86,73.885,113750000.0
2008-09-30 20:51:00,73.9,73.9,73.864,73.88,93710000.0
2008-09-30 20:52:00,73.88,73.888,73.866,73.874,54720000.0
2008-09-30 20:53:00,73.872,73.907,73.872,73.907,62120000.0
2008-09-30 20:54:00,73.932,73.932,73.894,73.913,88670000.0
2008-09-30 20:55:00,73.913,73.952,73.913,73.952,60820000.0
2008-09-30 20:56:00,73.946,73.951,73.933,73.94,97200000.0
2008-09-30 20:57:00,73.973,73.973,73.928,73.946,57660000.0
2008-09-30 20:58:00,73.938,73.944,73.923,73.944,48020000.0
2008-09-30 20:59:00,73.933,73.971,73.933,73.971,107660000.0
2008-09-30 21:00:00,73.993,73.993,73.958,73.97,90130000.0
2008-09-30 21:01:00,73.965,73.995,73.965,73.995,73420000.0
2008-09-30 21:02:00,73.992,73.998,73.992,73.995,58430000.0
2008-09-30 21:03:00,74.018,74.018,73.97,73.97,47050000.0
2008-09-30 21:04:00,73.979,73.994,73.979,73.981,65780000.0
2008-09-30 21:05:00,73.994,73.995,73.981,73.995,111910000.0
2008-09-30 21:06:00,74.023,74.029,73.985,74.025,112800000.0
2008-09-30 21:07:00,74.011,74.011,74.004,74.008,106170000.0
2008-09-30 21:08:00,73.995,73.995,73.979,73.979,91220000.0
2008-09-30 21:09:00,74.012,74.012,73.982,73.982,112470000.0
2008-09-30 21:10:00,73.992,73.992,73.955,73.955,45720000.0
2008-09-30 21:11:00,73.957,73.963,73.943,73.96,97790000.0
2008-09-30 21:12:00,74.0,74.0,73.973,73.98,69240000.0
2008-09-30 21:13:00,73.968,73.973,73.962,73.97,62340000.0
2008-09-30 21:14:00,73.979,73.982,73.97,73.977,49700000.0
2008-09-30 21:15:00,73.992,74.017,73.984,73.986,82630000.0
2008-09-30 21:16:00,73.988,74.002,73.984,73.988,121370000.0
2008-09-30 21:17:00,73.992,73.992,73.964,73.971,155890000.0
2008-09-30 21:18:00,73.99,73.99,73.947,73.947,83360000.0
2008-09-30 21:19:00,73.937,73.946,73.936,73.941,93110000.0
2008-09-30 21:20:00,73.934,73.945,73.934,73.945,104130000.0
2008-09-30 21:21:00,73.98,73.98,73.952,73.952,100720000.0
2008-09-30 21:22:00,73.937,73.955,73.937,73.955,126880000.0
2008-09-30 21:23:00,73.968,73.981,73.956,73.977,77370000.0
2008-09-30 21:24:00,74.017,74.017,73.985,74.01,73900000.0
2008-09-30 21:25:00,74.004,74.004,73.979,73.979,62610000.0
2008-09-30 21:26:00,73.979,73.984,73.971,73.971,116440000.0
2008-09-30 21:27:00,73.989,74.009,73.978,74.009,182520000.0
2008-09-30 21:28:00,74.01,74.018,74.001,74.014,122170000.0
2008-09-30 21:29:00,74.011,74.035,74.011,74.035,95170000.0
2008-09-30 21:30:00,74.04,74.05,74.026,74.026,85750000.0
2008-09-30 21:31:00,74.019,74.026,74.017,74.025,88250000.0
2008-09-30 21:32:00,74.032,74.032,74.007,74.009,89960000.0
2008-09-30 21:33:00,74.05,74.05,73.998,74.004,119080000.0
2008-09-30 21:34:00,74.009,74.017,74.002,74.003,136360000.0
2008-09-30 21:35:00,74.006,74.007,73.976,73.984,99130000.0
2008-09-30 21:36:00,74.015,74.016,73.986,73.993,119430000.0
2008-09-30 21:37:00,73.988,74.026,73.988,74.003,106330000.0
2008-09-30 21:38:00,74.018,74.022,74.001,74.018,102840000.0
2008-09-30 21:39:00,74.062,74.062,74.026,74.037,59300000.0
2008-09-30 21:40:00,74.049,74.062,74.044,74.062,43970000.0
2008-09-30 21:41:00,74.055,74.061,74.039,74.048,102820000.0
2008-09-30 21:42:00,74.08,74.08,74.038,74.038,81340000.0
2008-09-30 21:43:00,74.043,74.045,74.037,74.044,91380000.0
2008-09-30 21:44:00,74.037,74.039,74.034,74.034,82680000.0
2008-09-30 21:45:00,74.086,74.086,74.041,74.041,83530000.0
2008-09-30 21:47:00,74.026,74.026,74.01,74.01,105140000.0
2008-09-30 21:48:00,74.054,74.054,74.023,74.023,78880000.0
2008-09-30 21:49:00,74.007,74.013,73.994,73.994,95240000.0
2008-09-30 21:50:00,73.982,73.992,73.971,73.971,65030000.0
2008-09-30 21:51:00,73.984,73.984,73.937,73.943,107400000.0
2008-09-30 21:52:00,73.942,73.942,73.928,73.928,90190000.0
2008-09-30 21:53:00,73.949,73.957,73.949,73.957,124400000.0
2008-09-30 21:54:00,74.004,74.004,73.956,73.978,61710000.0
2008-09-30 21:55:00,73.967,73.967,73.958,73.958,26720000.0
2008-09-30 21:56:00,73.961,73.963,73.946,73.953,91500000.0
2008-09-30 21:57:00,73.998,73.998,73.972,73.973,83500000.0
2008-09-30 21:58:00,73.956,73.968,73.943,73.965,65370000.0
2008-09-30 21:59:00,73.955,73.966,73.95,73.958,98650000.0
2008-09-30 22:00:00,73.989,73.989,73.936,73.936,119770000.0
2008-09-30 22:01:00,73.925,73.929,73.924,73.927,60870000.0
2008-09-30 22:02:00,73.938,73.953,73.931,73.931,94730000.0
2008-09-30 22:03:00,73.973,73.973,73.946,73.946,59120000.0
2008-09-30 22:04:00,73.956,73.956,73.949,73.954,96670000.0
2008-09-30 22:05:00,73.951,73.965,73.951,73.954,109700000.0
2008-09-30 22:06:00,73.99,73.99,73.954,73.954,84560000.0
2008-09-30 22:07:00,73.935,73.937,73.931,73.931,73980000.0
2008-09-30 22:08:00,73.937,73.937,73.927,73.927,48580000.0
2008-09-30 22:09:00,73.971,73.971,73.934,73.944,117550000.0
2008-09-30 22:10:00,73.931,73.944,73.931,73.943,105590000.0
2008-09-30 22:11:00,73.936,73.951,73.935,73.938,110970000.0
2008-09-30 22:12:00,73.969,73.969,73.93,73.948,123700000.0
2008-09-30 22:13:00,73.941,73.953,73.941,73.953,146040000.0
2008-09-30 22:14:00,73.945,73.96,73.945,73.958,92550000.0
2008-09-30 22:15:00,73.992,73.992,73.966,73.98,107270000.0
2008-09-30 22:16:00,73.971,73.974,73.963,73.968,87910000.0
2008-09-30 22:18:00,74.007,74.007,73.999,74.0,76930000.0
2008-09-30 22:19:00,73.96,73.966,73.96,73.965,113900000.0
2008-09-30 22:20:00,73.957,73.968,73.957,73.968,73600000.0
2008-09-30 22:21:00,73.992,73.992,73.965,73.965,88260000.0
2008-09-30 22:22:00,73.969,73.97,73.967,73.968,86150000.0
2008-09-30 22:24:00,74.002,74.002,73.966,73.966,121070000.0
2008-09-30 22:25:00,73.966,73.968,73.958,73.958,66050000.0
2008-09-30 22:26:00,73.964,73.969,73.959,73.959,66090000.0
2008-09-30 22:27:00,74.006,74.008,74.001,74.001,120140000.0
2008-09-30 22:28:00,73.965,73.966,73.959,73.966,97700000.0
2008-09-30 22:29:00,73.977,73.978,73.971,73.975,90670000.0
2008-09-30 22:30:00,74.022,74.022,73.982,73.982,81630000.0
2008-09-30 22:31:00,73.984,73.985,73.977,73.977,52890000.0
2008-09-30 22:32:00,73.968,73.976,73.968,73.976,100610000.0
2008-09-30 22:33:00,74.014,74.014,73.978,73.982,65610000.0
2008-09-30 22:34:00,73.971,73.976,73.966,73.966,98600000.0
2008-09-30 22:35:00,73.958,73.974,73.958,73.974,97900000.0
2008-09-30 22:36:00,74.014,74.014,73.976,73.981,118830000.0
2008-09-30 22:37:00,73.968,73.975,73.962,73.962,49570000.0
2008-09-30 22:38:00,73.969,74.003,73.965,74.003,60120000.0
2008-09-30 22:39:00,74.033,74.033,74.005,74.01,105120000.0
2008-09-30 22:40:00,73.999,74.009,73.999,74.006,129980000.0
2008-09-30 22:42:00,74.045,74.047,74.04,74.041,106040000.0
2008-09-30 22:43:00,74.009,74.009,73.981,73.981,89710000.0
2008-09-30 22:44:00,73.978,74.0,73.978,74.0,97610000.0
2008-09-30 22:45:00,74.041,74.042,74.026,74.03,116170000.0
2008-09-30 22:46:00,74.033,74.033,73.996,73.996,93410000.0
2008-09-30 22:47:00,74.019,74.02,74.018,74.019,57190000.0
2008-09-30 22:48:00,74.064,74.064,74.015,74.015,26340000.0
2008-09-30 22:49:00,74.014,74.014,73.975,73.975,57000000.0
2008-09-30 22:50:00,73.937,73.944,73.933,73.938,94420000.0
2008-09-30 22:51:00,73.983,73.983,73.946,73.946,68640000.0
2008-09-30 22:52:00,73.946,73.946,73.933,73.933,71880000.0
2008-09-30 22:54:00,73.961,73.961,73.898,73.904,63480000.0
2008-09-30 22:55:00,73.906,73.906,73.885,73.891,74810000.0
2008-09-30 22:56:00,73.899,73.904,73.88,73.88,89610000.0
2008-09-30 22:57:00,73.9,73.9,73.838,73.855,64450000.0
2008-09-30 22:58:00,73.855,73.855,73.849,73.85,93700000.0
2008-09-30 22:59:00,73.857,73.875,73.857,73.859,68550000.0
2008-09-30 23:00:00,73.891,73.891,73.863,73.877,36000000.0
2008-09-30 23:01:00,73.89,73.91,73.89,73.898,76360000.0
2008-09-30 23:02:00,73.877,73.887,73.877,73.887,61700000.0
2008-09-30 23:03:00,73.915,73.915,73.89,73.89,85540000.0
2008-09-30 23:04:00,73.898,73.923,73.898,73.919,38100000.0
2008-09-30 23:05:00,73.938,73.938,73.922,73.927,82560000.0
2008-09-30 23:06:00,73.944,73.944,73.92,73.92,112050000.0
2008-09-30 23:09:00,73.95,73.95,73.905,73.905,109260000.0
2008-09-30 23:10:00,73.894,73.933,73.894,73.933,88720000.0
2008-09-30 23:11:00,73.919,73.919,73.867,73.867,95780000.0
2008-09-30 23:12:00,73.91,73.91,73.848,73.848,27290000.0
2008-09-30 23:13:00,73.847,73.847,73.831,73.838,43500000.0
2008-09-30 23:14:00,73.846,73.846,73.841,73.841,40210000.0
2008-09-30 23:15:00,73.85,73.85,73.824,73.824,6390000.0
2008-09-30 23:16:00,73.839,73.841,73.837,73.839,54010000.0
2008-09-30 23:17:00,73.832,73.863,73.832,73.863,41050000.0
2008-09-30 23:18:00,73.906,73.906,73.874,73.874,43220000.0
2008-09-30 23:19:00,73.851,73.865,73.851,73.853,114540000.0
2008-09-30 23:20:00,73.839,73.847,73.839,73.847,53410000.0
2008-09-30 23:21:00,73.872,73.872,73.846,73.852,48060000.0
2008-09-30 23:22:00,73.839,73.845,73.839,73.845,54760000.0
2008-09-30 23:23:00,73.842,73.869,73.842,73.849,45580000.0
2008-09-30 23:24:00,73.884,73.884,73.854,73.854,84420000.0
2008-09-30 23:26:00,73.86,73.862,73.851,73.859,105460000.0
2008-09-30 23:27:00,73.886,73.886,73.874,73.874,144330000.0
2008-09-30 23:28:00,73.844,73.848,73.844,73.847,55110000.0
2008-09-30 23:29:00,73.856,73.856,73.848,73.855,53740000.0
2008-09-30 23:30:00,73.874,73.876,73.871,73.871,37790000.0
2008-09-30 23:31:00,73.846,73.848,73.845,73.848,35800000.0
2008-09-30 23:32:00,73.862,73.874,73.862,73.874,42220000.0
2008-09-30 23:33:00,73.902,73.902,73.88,73.88,23140000.0
2008-09-30 23:34:00,73.886,73.886,73.879,73.879,23420000.0
2008-09-30 23:35:00,73.868,73.87,73.866,73.869,70380000.0
2008-09-30 23:36:00,73.894,73.894,73.883,73.889,39140000.0
2008-09-30 23:37:00,73.88,73.884,73.872,73.872,63660000.0
2008-09-30 23:38:00,73.851,73.863,73.851,73.863,34090000.0
2008-09-30 23:39:00,73.889,73.889,73.847,73.868,62530000.0
2008-09-30 23:40:00,73.858,73.865,73.85,73.85,43910000.0
2008-09-30 23:41:00,73.861,73.873,73.861,73.872,77000000.0
2008-09-30 23:42:00,73.915,73.915,73.892,73.904,74660000.0
2008-09-30 23:43:00,73.879,73.893,73.879,73.893,47160000.0
2008-09-30 23:45:00,73.921,73.921,73.895,73.901,20010000.0
2008-09-30 23:46:00,73.906,73.916,73.906,73.909,38630000.0
2008-09-30 23:47:00,73.9,73.915,73.9,73.915,77210000.0
2008-09-30 23:48:00,73.941,73.941,73.876,73.887,58640000.0
2008-09-30 23:49:00,73.864,73.864,73.84,73.84,37390000.0
2008-09-30 23:50:00,73.828,73.836,73.82,73.82,104180000.0
2008-09-30 23:51:00,73.841,73.841,73.788,73.788,78810000.0
2008-09-30 23:52:00,73.799,73.822,73.797,73.817,43880000.0
2008-09-30 23:53:00,73.827,73.83,73.815,73.818,35370000.0
2008-09-30 23:54:00,73.834,73.834,73.794,73.794,31510000.0
2008-09-30 23:56:00,73.781,73.804,73.781,73.804,93300000.0
2008-09-30 23:57:00,73.826,73.826,73.812,73.817,62010000.0
2008-09-30 23:58:00,73.809,73.81,73.779,73.779,63420000.0
2008-10-01 00:00:00,73.802,73.802,73.78,73.78,100660000.0
2008-10-01 00:01:00,73.784,73.784,73.772,73.774,66440000.0
2008-10-01 00:02:00,73.807,73.82,73.793,73.793,74040000.0
2008-10-01 00:03:00,73.827,73.827,73.819,73.821,73870000.0
2008-10-01 00:04:00,73.801,73.815,73.801,73.815,115430000.0
2008-10-01 00:05:00,73.802,73.812,73.792,73.804,98680000.0
2008-10-01 00:06:00,73.845,73.87,73.836,73.849,93290000.0
2008-10-01 00:07:00,73.838,73.841,73.823,73.84,94240000.0
2008-10-01 00:08:00,73.862,73.862,73.84,73.84,71870000.0
2008-10-01 00:09:00,73.864,73.864,73.832,73.832,75330000.0
2008-10-01 00:10:00,73.835,73.838,73.83,73.831,96860000.0
2008-10-01 00:12:00,73.856,73.856,73.824,73.83,105000000.0
2008-10-01 00:13:00,73.819,73.819,73.816,73.817,64290000.0
2008-10-01 00:15:00,73.859,73.859,73.85,73.851,63640000.0
2008-10-01 00:18:00,73.857,73.857,73.844,73.844,80150000.0
2008-10-01 00:19:00,73.828,73.83,73.827,73.829,95050000.0
2008-10-01 00:20:00,73.838,73.838,73.83,73.832,83050000.0
2008-10-01 00:21:00,73.853,73.853,73.834,73.84,118040000.0
2008-10-01 00:22:00,73.827,73.827,73.82,73.82,102150000.0
2008-10-01 00:23:00,73.826,73.826,73.82,73.82,72330000.0
2008-10-01 00:24:00,73.837,73.837,73.82,73.82,81780000.0
2008-10-01 00:25:00,73.827,73.835,73.822,73.835,98320000.0
2008-10-01 00:27:00,73.859,73.859,73.857,73.858,27090000.0
2008-10-01 00:28:00,73.818,73.82,73.817,73.82,47640000.0
2008-10-01 00:29:00,73.828,73.836,73.821,73.836,62840000.0
2008-10-01 00:30:00,73.874,73.874,73.838,73.847,61980000.0
2008-10-01 00:31:00,73.846,73.882,73.846,73.882,100610000.0
2008-10-01 00:32:00,73.898,73.9,73.894,73.895,123790000.0
2008-10-01 00:33:00,73.925,73.925,73.918,73.918,38850000.0
2008-10-01 00:34:00,73.908,73.909,73.905,73.905,63200000.0
2008-10-01 00:35:00,73.899,73.906,73.898,73.899,72060000.0
2008-10-01 00:36:00,73.932,73.932,73.881,73.884,97070000.0
2008-10-01 00:37:00,73.888,73.889,73.887,73.888,40440000.0
2008-10-01 00:38:00,73.879,73.887,73.879,73.886,75160000.0
2008-10-01 00:39:00,73.912,73.912,73.879,73.884,42330000.0
2008-10-01 00:40:00,73.893,73.905,73.893,73.895,65250000.0
2008-10-01 00:41:00,73.888,73.904,73.888,73.904,88020000.0
2008-10-01 00:42:00,73.916,73.916,73.911,73.914,44930000.0
2008-10-01 00:43:00,73.927,73.927,73.911,73.911,43500000.0
2008-10-01 00:45:00,73.934,73.934,73.928,73.928,44440000.0
2008-10-01 00:47:00,73.895,73.901,73.895,73.898,76910000.0
2008-10-01 00:48:00,73.914,73.914,73.898,73.904,95180000.0
2008-10-01 00:49:00,73.898,73.906,73.898,73.9,149470000.0
2008-10-01 00:50:00,73.906,73.906,73.879,73.879,69830000.0
2008-10-01 00:51:00,73.915,73.915,73.895,73.914,77110000.0
2008-10-01 00:52:00,73.909,73.916,73.909,73.91,31980000.0
2008-10-01 00:53:00,73.899,73.908,73.899,73.908,44610000.0
2008-10-01 00:54:00,73.917,73.917,73.912,73.912,43290000.0
2008-10-01 00:56:00,73.899,73.91,73.895,73.906,95360000.0
2008-10-01 00:57:00,73.924,73.925,73.918,73.918,43760000.0
2008-10-01 00:59:00,73.907,73.907,73.891,73.891,13900000.0
2008-10-01 01:00:00,73.913,73.913,73.884,73.884,60800000.0
2008-10-01 01:01:00,73.886,73.886,73.873,73.879,49560000.0
2008-10-01 01:02:00,73.866,73.866,73.854,73.863,92890000.0
2008-10-01 01:03:00,73.894,73.894,73.85,73.85,148380000.0
2008-10-01 01:04:00,73.864,73.864,73.849,73.849,51850000.0
2008-10-01 01:05:00,73.859,73.859,73.855,73.858,117170000.0
2008-10-01 01:06:00,73.889,73.889,73.857,73.861,105740000.0
2008-10-01 01:07:00,73.849,73.849,73.847,73.848,76740000.0
2008-10-01 01:08:00,73.84,73.849,73.84,73.843,81130000.0
2008-10-01 01:09:00,73.876,73.876,73.827,73.831,38730000.0
2008-10-01 01:10:00,73.817,73.826,73.817,73.821,30050000.0
2008-10-01 01:11:00,73.844,73.862,73.844,73.85,56480000.0
2008-10-01 01:12:00,73.872,73.872,73.844,73.844,31810000.0
2008-10-01 01:13:00,73.823,73.843,73.823,73.83,27770000.0
2008-10-01 01:14:00,73.841,73.855,73.841,73.855,39360000.0
2008-10-01 01:15:00,73.873,73.873,73.839,73.839,74860000.0
2008-10-01 01:16:00,73.855,73.855,73.838,73.847,106280000.0
2008-10-01 01:18:00,73.862,73.862,73.844,73.844,77640000.0
2008-10-01 01:19:00,73.815,73.815,73.81,73.811,73740000.0
2008-10-01 01:20:00,73.822,73.847,73.819,73.846,130300000.0
2008-10-01 01:21:00,73.872,73.872,73.829,73.848,134940000.0
2008-10-01 01:23:00,73.866,73.866,73.857,73.864,124050000.0
2008-10-01 01:24:00,73.896,73.896,73.881,73.881,53470000.0
2008-10-01 01:25:00,73.884,73.884,73.843,73.843,90360000.0
2008-10-01 01:26:00,73.846,73.846,73.841,73.842,76950000.0
2008-10-01 01:27:00,73.858,73.922,73.841,73.922,64770000.0
2008-10-01 01:28:00,73.933,73.934,73.924,73.934,76280000.0
2008-10-01 01:29:00,73.946,73.946,73.939,73.94,67830000.0
2008-10-01 01:30:00,73.954,73.954,73.933,73.94,54610000.0
2008-10-01 01:31:00,73.925,73.932,73.912,73.912,50990000.0
2008-10-01 01:32:00,73.921,73.927,73.92,73.92,112350000.0
2008-10-01 01:33:00,73.937,73.937,73.919,73.919,92590000.0
2008-10-01 01:34:00,73.926,73.936,73.926,73.936,113570000.0
2008-10-01 01:35:00,73.929,73.936,73.929,73.931,76960000.0
2008-10-01 01:36:00,73.948,73.948,73.94,73.94,76870000.0
2008-10-01 01:37:00,73.944,73.944,73.932,73.932,72550000.0
2008-10-01 01:38:00,73.937,73.94,73.936,73.938,61080000.0
2008-10-01 01:39:00,73.954,73.954,73.933,73.938,56150000.0
2008-10-01 01:40:00,73.947,73.947,73.94,73.947,93050000.0
2008-10-01 01:41:00,73.936,73.936,73.929,73.93,73570000.0
2008-10-01 01:42:00,73.955,73.955,73.934,73.946,72890000.0
2008-10-01 01:48:00,73.897,73.897,73.89,73.89,88340000.0
2008-10-01 01:49:00,73.881,73.912,73.877,73.912,98320000.0
2008-10-01 01:50:00,73.898,73.904,73.889,73.899,91490000.0
2008-10-01 01:51:00,73.915,73.915,73.885,73.891,53560000.0
2008-10-01 01:52:00,73.885,73.928,73.875,73.928,86060000.0
2008-10-01 01:53:00,73.946,73.946,73.922,73.922,58700000.0
2008-10-01 01:54:00,73.937,73.937,73.915,73.919,54810000.0
2008-10-01 01:55:00,73.911,73.94,73.911,73.935,37480000.0
2008-10-01 01:56:00,73.947,73.957,73.942,73.957,39190000.0
2008-10-01 01:57:00,73.973,73.973,73.953,73.953,56060000.0
2008-10-01 01:58:00,73.937,73.937,73.928,73.93,93130000.0
2008-10-01 02:01:00,73.912,73.942,73.908,73.942,36580000.0
2008-10-01 02:02:00,73.961,73.993,73.961,73.979,73850000.0
2008-10-01 02:03:00,74.022,74.022,73.981,73.981,78070000.0
2008-10-01 02:04:00,74.006,74.025,74.006,74.025,87430000.0
2008-10-01 02:05:00,74.011,74.025,74.011,74.019,78150000.0
2008-10-01 02:06:00,74.035,74.035,74.023,74.023,45650000.0
2008-10-01 02:07:00,74.026,74.026,74.013,74.017,74390000.0
2008-10-01 02:08:00,74.026,74.026,74.013,74.017,57600000.0
2008-10-01 02:09:00,74.047,74.047,74.031,74.031,49690000.0
2008-10-01 02:10:00,74.036,74.036,74.026,74.028,37200000.0
2008-10-01 02:11:00,74.015,74.024,74.011,74.021,33630000.0
2008-10-01 02:12:00,74.043,74.043,74.014,74.038,56270000.0
2008-10-01 02:13:00,74.029,74.032,74.02,74.02,80640000.0
2008-10-01 02:14:00,74.03,74.036,74.025,74.036,59220000.0
2008-10-01 02:15:00,74.05,74.051,74.035,74.051,8310000.0
2008-10-01 02:16:00,74.05,74.058,74.049,74.049,96990000.0
2008-10-01 02:17:00,74.039,74.046,74.03,74.03,83940000.0
2008-10-01 02:18:00,74.056,74.056,74.039,74.039,48590000.0
2008-10-01 02:19:00,74.047,74.047,74.037,74.037,77920000.0
2008-10-01 02:20:00,74.05,74.065,74.043,74.065,57080000.0
2008-10-01 02:21:00,74.104,74.104,74.066,74.081,45480000.0
2008-10-01 02:22:00,74.066,74.074,74.06,74.06,39980000.0
2008-10-01 02:23:00,74.071,74.081,74.064,74.079,33570000.0
2008-10-01 02:24:00,74.107,74.107,74.047,74.096,52600000.0
2008-10-01 02:25:00,74.094,74.115,74.094,74.098,84920000.0
2008-10-01 02:26:00,74.089,74.097,74.089,74.097,55820000.0
2008-10-01 02:27:00,74.118,74.118,74.096,74.098,7890000.0
2008-10-01 02:28:00,74.112,74.125,74.105,74.11,26340000.0
2008-10-01 02:29:00,74.101,74.113,74.101,74.113,39320000.0
2008-10-01 02:30:00,74.133,74.133,74.106,74.119,65420000.0
2008-10-01 02:31:00,74.127,74.147,74.123,74.147,99440000.0
2008-10-01 02:32:00,74.14,74.154,74.14,74.147,71810000.0
2008-10-01 02:33:00,74.176,74.176,74.15,74.165,70180000.0
2008-10-01 02:34:00,74.181,74.196,74.181,74.188,70590000.0
2008-10-01 02:35:00,74.193,74.199,74.174,74.182,123230000.0
2008-10-01 02:36:00,74.201,74.201,74.173,74.186,138380000.0
2008-10-01 02:37:00,74.182,74.2,74.182,74.189,127950000.0
2008-10-01 02:38:00,74.199,74.204,74.194,74.196,109610000.0
2008-10-01 02:39:00,74.232,74.232,74.17,74.211,52320000.0
2008-10-01 02:40:00,74.217,74.225,74.193,74.201,85610000.0
2008-10-01 02:41:00,74.21,74.217,74.21,74.216,74330000.0
2008-10-01 02:42:00,74.241,74.241,74.204,74.204,62380000.0
2008-10-01 02:43:00,74.207,74.212,74.203,74.208,70750000.0
2008-10-01 02:44:00,74.199,74.207,74.199,74.207,57010000.0
2008-10-01 02:45:00,74.245,74.245,74.213,74.213,53480000.0
2008-10-01 02:46:00,74.221,74.233,74.214,74.226,51670000.0
2008-10-01 02:47:00,74.239,74.254,74.234,74.254,109930000.0
2008-10-01 02:48:00,74.295,74.295,74.26,74.26,84840000.0
2008-10-01 02:49:00,74.272,74.272,74.255,74.26,108860000.0
2008-10-01 02:50:00,74.244,74.251,74.225,74.225,74340000.0
2008-10-01 02:51:00,74.253,74.253,74.214,74.223,66870000.0
2008-10-01 02:52:00,74.23,74.253,74.23,74.253,64130000.0
2008-10-01 02:53:00,74.254,74.281,74.254,74.261,59390000.0
2008-10-01 02:54:00,74.291,74.319,74.27,74.294,52340000.0
2008-10-01 02:55:00,74.242,74.242,74.184,74.184,89010000.0
2008-10-01 02:56:00,74.118,74.175,74.105,74.155,62050000.0
2008-10-01 02:57:00,74.194,74.241,74.174,74.226,71400000.0
2008-10-01 02:58:00,74.235,74.235,74.212,74.22,63840000.0
2008-10-01 02:59:00,74.225,74.225,74.201,74.201,71900000.0
2008-10-01 03:00:00,74.204,74.22,74.168,74.174,68070000.0
2008-10-01 03:01:00,74.142,74.168,74.136,74.155,38520000.0
2008-10-01 03:02:00,74.169,74.174,74.138,74.167,68000000.0
2008-10-01 03:03:00,74.169,74.169,74.103,74.131,80090000.0
2008-10-01 03:04:00,74.12,74.142,74.099,74.142,86120000.0
2008-10-01 03:05:00,74.15,74.164,74.15,74.152,81440000.0
2008-10-01 03:06:00,74.165,74.173,74.15,74.15,52200000.0
2008-10-01 03:07:00,74.156,74.165,74.117,74.117,79180000.0
2008-10-01 03:08:00,74.116,74.121,74.086,74.086,51470000.0
2008-10-01 03:09:00,74.089,74.098,74.074,74.08,49540000.0
2008-10-01 03:10:00,74.099,74.111,74.086,74.086,34190000.0
2008-10-01 03:11:00,74.099,74.102,74.076,74.089,31240000.0
2008-10-01 03:12:00,74.084,74.111,74.084,74.09,53470000.0
2008-10-01 03:13:00,74.105,74.105,74.084,74.086,83270000.0
2008-10-01 03:14:00,74.083,74.11,74.083,74.083,53630000.0
2008-10-01 03:15:00,74.094,74.094,74.09,74.09,6190000.0
2008-10-01 03:16:00,74.099,74.113,74.099,74.113,71830000.0
2008-10-01 03:17:00,74.108,74.134,74.096,74.134,59490000.0
2008-10-01 03:18:00,74.132,74.132,74.105,74.129,49720000.0
2008-10-01 03:19:00,74.115,74.123,74.092,74.092,56570000.0
2008-10-01 03:20:00,74.102,74.13,74.102,74.127,105730000.0
2008-10-01 03:21:00,74.123,74.123,74.083,74.083,87600000.0
2008-10-01 03:22:00,74.121,74.121,74.08,74.081,100620000.0
2008-10-01 03:23:00,74.063,74.102,74.063,74.081,76050000.0
2008-10-01 03:24:00,74.074,74.074,74.025,74.065,68770000.0
2008-10-01 03:25:00,74.039,74.053,74.033,74.04,65690000.0
2008-10-01 03:26:00,74.047,74.058,74.035,74.047,56900000.0
2008-10-01 03:27:00,74.077,74.077,74.042,74.059,48200000.0
2008-10-01 03:28:00,74.04,74.062,74.04,74.042,87110000.0
2008-10-01 03:29:00,74.043,74.043,74.014,74.014,65810000.0
2008-10-01 03:30:00,74.034,74.034,74.015,74.026,67300000.0
2008-10-01 03:31:00,74.038,74.043,74.026,74.029,61220000.0
2008-10-01 03:32:00,74.058,74.063,74.045,74.057,77600000.0
2008-10-01 03:33:00,74.08,74.08,74.039,74.058,64820000.0
2008-10-01 03:34:00,74.065,74.065,74.05,74.05,38020000.0
2008-10-01 03:35:00,74.037,74.049,74.018,74.03,74020000.0
2008-10-01 03:36:00,74.047,74.047,74.01,74.037,83210000.0
2008-10-01 03:37:00,74.024,74.024,74.013,74.017,91930000.0
2008-10-01 03:38:00,74.023,74.023,73.986,74.0,78240000.0
2008-10-01 03:39:00,74.012,74.026,74.006,74.026,45810000.0
2008-10-01 03:40:00,74.012,74.019,73.99,73.99,82170000.0
2008-10-01 03:41:00,73.999,74.006,73.992,74.005,54970000.0
2008-10-01 03:42:00,74.014,74.014,73.985,74.005,48040000.0
2008-10-01 03:43:00,73.999,74.015,73.999,74.006,34820000.0
2008-10-01 03:44:00,74.017,74.024,74.01,74.01,32950000.0
2008-10-01 03:45:00,74.034,74.034,74.008,74.015,51420000.0
2008-10-01 03:46:00,74.006,74.014,74.0,74.006,83360000.0
2008-10-01 03:47:00,74.026,74.032,74.012,74.019,50500000.0
2008-10-01 03:48:00,74.031,74.037,74.012,74.015,16380000.0
2008-10-01 03:49:00,74.009,74.034,74.009,74.018,63340000.0
2008-10-01 03:50:00,74.001,74.022,74.001,74.015,76480000.0
2008-10-01 03:51:00,74.033,74.033,73.996,74.018,67200000.0
2008-10-01 03:52:00,74.003,74.022,74.003,74.008,37510000.0
2008-10-01 03:53:00,74.017,74.018,74.009,74.009,67000000.0
2008-10-01 03:54:00,74.035,74.035,74.005,74.019,84530000.0
2008-10-01 03:55:00,74.005,74.023,73.969,73.983,93080000.0
2008-10-01 03:56:00,73.968,73.984,73.962,73.962,86410000.0
2008-10-01 03:57:00,73.973,73.973,73.945,73.955,49400000.0
2008-10-01 03:58:00,73.94,73.94,73.897,73.918,87040000.0
2008-10-01 03:59:00,73.906,73.921,73.892,73.892,54330000.0
2008-10-01 04:00:00,73.908,73.91,73.886,73.891,46320000.0
2008-10-01 04:01:00,73.895,73.901,73.877,73.885,41480000.0
2008-10-01 04:02:00,73.889,73.905,73.883,73.905,32810000.0
2008-10-01 04:03:00,73.916,73.916,73.884,73.905,53460000.0
2008-10-01 04:04:00,73.902,73.926,73.902,73.903,78690000.0
2008-10-01 04:05:00,73.911,73.922,73.902,73.902,56770000.0
2008-10-01 04:06:00,73.917,73.917,73.899,73.904,9280000.0
2008-10-01 04:07:00,73.911,73.938,73.911,73.938,7030000.0
2008-10-01 04:08:00,73.919,73.945,73.919,73.926,11710000.0
2008-10-01 04:09:00,73.938,73.939,73.904,73.904,10930000.0
2008-10-01 04:10:00,73.882,73.908,73.882,73.899,10570000.0
2008-10-01 04:11:00,73.902,73.902,73.871,73.877,13470000.0
2008-10-01 04:12:00,73.88,73.88,73.85,73.85,12390000.0
2008-10-01 04:13:00,73.851,73.851,73.808,73.81,13570000.0
2008-10-01 04:14:00,73.819,73.824,73.81,73.818,17340000.0
2008-10-01 04:15:00,73.827,73.827,73.793,73.794,13150000.0
2008-10-01 04:16:00,73.78,73.819,73.78,73.806,18670000.0
2008-10-01 04:17:00,73.78,73.785,73.741,73.741,15250000.0
2008-10-01 04:18:00,73.747,73.747,73.712,73.712,5450000.0
2008-10-01 04:19:00,73.702,73.723,73.697,73.723,10180000.0
2008-10-01 04:20:00,73.73,73.764,73.73,73.738,13700000.0
2008-10-01 04:21:00,73.754,73.754,73.714,73.726,13750000.0
2008-10-01 04:22:00,73.703,73.718,73.698,73.717,16800000.0
2008-10-01 04:23:00,73.709,73.716,73.708,73.716,12620000.0
2008-10-01 04:24:00,73.722,73.722,73.697,73.697,6690000.0
2008-10-01 04:25:00,73.698,73.698,73.683,73.691,6620000.0
2008-10-01 04:26:00,73.703,73.703,73.684,73.697,13410000.0
2008-10-01 04:27:00,73.697,73.697,73.652,73.657,10330000.0
2008-10-01 04:28:00,73.619,73.653,73.619,73.642,13240000.0
2008-10-01 04:29:00,73.629,73.632,73.603,73.603,12060000.0
2008-10-01 04:30:00,73.608,73.614,73.597,73.612,11110000.0
2008-10-01 04:31:00,73.607,73.628,73.607,73.624,9100000.0
2008-10-01 04:32:00,73.633,73.639,73.594,73.617,17080000.0
2008-10-01 04:33:00,73.619,73.621,73.589,73.621,10970000.0
2008-10-01 04:34:00,73.615,73.621,73.582,73.586,13030000.0
2008-10-01 04:35:00,73.565,73.573,73.556,73.556,12400000.0
2008-10-01 04:36:00,73.553,73.553,73.514,73.525,7220000.0
2008-10-01 04:37:00,73.538,73.564,73.536,73.56,20730000.0
2008-10-01 04:38:00,73.565,73.565,73.561,73.561,7170000.0
2008-10-01 04:39:00,73.576,73.585,73.573,73.585,15430000.0
2008-10-01 04:40:00,73.568,73.584,73.568,73.584,3940000.0
2008-10-01 04:41:00,73.616,73.616,73.61,73.613,10000000.0
2008-10-01 04:42:00,73.634,73.634,73.626,73.626,4320000.0
2008-10-01 04:43:00,73.613,73.62,73.592,73.592,10150000.0
2008-10-01 04:44:00,73.602,73.602,73.585,73.585,9060000.0
2008-10-01 04:45:00,73.605,73.605,73.585,73.602,18270000.0
2008-10-01 04:46:00,73.602,73.602,73.575,73.597,11730000.0
2008-10-01 04:47:00,73.596,73.657,73.596,73.657,13630000.0
2008-10-01 04:48:00,73.652,73.652,73.621,73.643,9950000.0
2008-10-01 04:49:00,73.646,73.646,73.634,73.635,7780000.0
2008-10-01 04:50:00,73.639,73.657,73.639,73.651,10890000.0
2008-10-01 04:51:00,73.649,73.649,73.631,73.636,4400000.0
2008-10-01 04:52:00,73.642,73.65,73.642,73.646,11500000.0
2008-10-01 04:54:00,73.654,73.654,73.64,73.642,19050000.0
2008-10-01 04:55:00,73.636,73.642,73.626,73.635,16160000.0
2008-10-01 04:56:00,73.621,73.636,73.621,73.621,14840000.0
2008-10-01 04:57:00,73.64,73.642,73.625,73.63,11880000.0
2008-10-01 04:58:00,73.636,73.636,73.629,73.632,15250000.0
2008-10-01 04:59:00,73.634,73.647,73.634,73.639,13520000.0
2008-10-01 05:00:00,73.666,73.666,73.639,73.639,13560000.0
2008-10-01 05:01:00,73.635,73.655,73.627,73.655,14510000.0
2008-10-01 05:03:00,73.661,73.661,73.65,73.655,14840000.0
2008-10-01 05:05:00,73.643,73.649,73.64,73.64,12390000.0
2008-10-01 05:06:00,73.671,73.671,73.646,73.646,14120000.0
2008-10-01 05:07:00,73.644,73.657,73.644,73.652,12430000.0
2008-10-01 05:08:00,73.654,73.654,73.642,73.644,12390000.0
2008-10-01 05:09:00,73.661,73.661,73.634,73.645,13560000.0
2008-10-01 05:10:00,73.647,73.654,73.634,73.634,13520000.0
2008-10-01 05:11:00,73.649,73.649,73.632,73.634,13570000.0
2008-10-01 05:12:00,73.662,73.664,73.644,73.656,11650000.0
2008-10-01 05:13:00,73.669,73.672,73.65,73.65,14690000.0
2008-10-01 05:14:00,73.672,73.679,73.661,73.679,12410000.0
2008-10-01 05:15:00,73.703,73.721,73.685,73.71,14880000.0
2008-10-01 05:16:00,73.724,73.724,73.704,73.723,11140000.0
2008-10-01 05:17:00,73.72,73.748,73.72,73.747,10330000.0
2008-10-01 05:18:00,73.773,73.773,73.742,73.742,14550000.0
2008-10-01 05:19:00,73.742,73.742,73.728,73.728,7930000.0
2008-10-01 05:21:00,73.757,73.757,73.726,73.733,12430000.0
2008-10-01 05:22:00,73.729,73.74,73.729,73.739,12280000.0
2008-10-01 05:23:00,73.739,73.749,73.737,73.749,9950000.0
2008-10-01 05:24:00,73.746,73.748,73.727,73.727,16560000.0
2008-10-01 05:25:00,73.736,73.749,73.735,73.745,18490000.0
2008-10-01 05:26:00,73.733,73.762,73.733,73.749,12790000.0
2008-10-01 05:27:00,73.759,73.759,73.736,73.74,10370000.0
2008-10-01 05:28:00,73.742,73.744,73.725,73.726,13930000.0
2008-10-01 05:29:00,73.717,73.734,73.717,73.734,9960000.0
2008-10-01 05:30:00,73.743,73.743,73.728,73.728,14250000.0
2008-10-01 05:32:00,73.726,73.726,73.707,73.712,10330000.0
2008-10-01 05:33:00,73.723,73.726,73.712,73.726,15440000.0
2008-10-01 05:34:00,73.713,73.714,73.702,73.714,15210000.0
2008-10-01 05:35:00,73.662,73.672,73.662,73.666,16330000.0
2008-10-01 05:36:00,73.683,73.692,73.664,73.683,19150000.0
2008-10-01 05:37:00,73.675,73.688,73.673,73.678,19530000.0
2008-10-01 05:38:00,73.693,73.693,73.67,73.679,24460000.0
2008-10-01 05:39:00,73.684,73.684,73.654,73.654,10700000.0
2008-10-01 05:40:00,73.671,73.678,73.657,73.678,9770000.0
2008-10-01 05:41:00,73.672,73.693,73.672,73.693,18820000.0
2008-10-01 05:42:00,73.701,73.701,73.675,73.682,14270000.0
2008-10-01 05:43:00,73.692,73.704,73.691,73.691,11310000.0
2008-10-01 05:44:00,73.698,73.71,73.698,73.707,18020000.0
2008-10-01 05:45:00,73.727,73.727,73.705,73.706,12020000.0
2008-10-01 05:46:00,73.7,73.705,73.695,73.696,10900000.0
2008-10-01 05:47:00,73.703,73.712,73.703,73.708,8270000.0
2008-10-01 05:48:00,73.719,73.719,73.691,73.691,17680000.0
2008-10-01 05:49:00,73.697,73.703,73.693,73.694,15060000.0
2008-10-01 05:50:00,73.705,73.705,73.69,73.694,15780000.0
2008-10-01 05:51:00,73.701,73.705,73.69,73.692,20140000.0
2008-10-01 05:52:00,73.687,73.69,73.679,73.69,17290000.0
2008-10-01 05:53:00,73.699,73.699,73.685,73.695,12440000.0
2008-10-01 05:54:00,73.707,73.707,73.698,73.707,12430000.0
2008-10-01 05:55:00,73.713,73.713,73.698,73.698,16000000.0
2008-10-01 05:56:00,73.729,73.729,73.723,73.727,10330000.0
2008-10-01 05:57:00,73.73,73.73,73.708,73.708,8870000.0
2008-10-01 05:58:00,73.73,73.73,73.715,73.727,13340000.0
2008-10-01 05:59:00,73.717,73.732,73.716,73.732,19760000.0
2008-10-01 06:00:00,73.742,73.742,73.709,73.725,16710000.0
2008-10-01 06:02:00,73.716,73.731,73.709,73.718,17130000.0
2008-10-01 06:03:00,73.737,73.737,73.716,73.728,13030000.0
2008-10-01 06:04:00,73.721,73.721,73.706,73.711,12140000.0
2008-10-01 06:05:00,73.709,73.718,73.705,73.71,14690000.0
2008-10-01 06:06:00,73.722,73.722,73.713,73.716,12580000.0
2008-10-01 06:07:00,73.719,73.719,73.68,73.68,13940000.0
2008-10-01 06:08:00,73.683,73.685,73.669,73.685,16140000.0
2008-10-01 06:09:00,73.702,73.702,73.67,73.67,12210000.0
2008-10-01 06:10:00,73.684,73.688,73.677,73.683,15850000.0
2008-10-01 06:11:00,73.664,73.668,73.655,73.66,13570000.0
2008-10-01 06:12:00,73.692,73.692,73.655,73.658,13540000.0
2008-10-01 06:13:00,73.668,73.682,73.65,73.682,16200000.0
2008-10-01 06:14:00,73.675,73.678,73.674,73.674,14270000.0
2008-10-01 06:15:00,73.68,73.68,73.672,73.672,2820000.0
2008-10-01 06:16:00,73.678,73.697,73.678,73.692,7900000.0
2008-10-01 06:17:00,73.686,73.701,73.686,73.701,4740000.0
2008-10-01 06:18:00,73.712,73.712,73.687,73.687,21340000.0
2008-10-01 06:19:00,73.679,73.699,73.679,73.698,8640000.0
2008-10-01 06:20:00,73.69,73.693,73.679,73.679,15810000.0
2008-10-01 06:21:00,73.692,73.72,73.676,73.719,15820000.0
2008-10-01 06:22:00,73.695,73.707,73.657,73.658,11320000.0
2008-10-01 06:23:00,73.641,73.67,73.641,73.67,18970000.0
2008-10-01 06:24:00,73.672,73.672,73.651,73.654,9060000.0
2008-10-01 06:25:00,73.647,73.652,73.633,73.639,19200000.0
2008-10-01 06:26:00,73.635,73.654,73.635,73.643,11510000.0
2008-10-01 06:27:00,73.649,73.649,73.627,73.636,15060000.0
2008-10-01 06:28:00,73.641,73.648,73.618,73.636,19620000.0
2008-10-01 06:29:00,73.623,73.623,73.599,73.599,19970000.0
2008-10-01 06:30:00,73.614,73.614,73.587,73.588,16240000.0
2008-10-01 06:31:00,73.611,73.611,73.578,73.578,12630000.0
2008-10-01 06:32:00,73.581,73.626,73.581,73.614,13940000.0
2008-10-01 06:33:00,73.624,73.633,73.604,73.633,11280000.0
2008-10-01 06:34:00,73.623,73.628,73.623,73.628,8070000.0
2008-10-01 06:35:00,73.621,73.632,73.615,73.631,12960000.0
2008-10-01 06:36:00,73.649,73.649,73.634,73.645,8270000.0
2008-10-01 06:37:00,73.661,73.681,73.661,73.681,12590000.0
2008-10-01 06:38:00,73.68,73.7,73.68,73.685,14320000.0
2008-10-01 06:39:00,73.682,73.683,73.669,73.676,20370000.0
2008-10-01 06:40:00,73.688,73.695,73.684,73.693,18820000.0
2008-10-01 06:41:00,73.683,73.683,73.669,73.669,9200000.0
2008-10-01 06:42:00,73.681,73.7,73.675,73.692,17280000.0
2008-10-01 06:43:00,73.693,73.721,73.682,73.707,18450000.0
2008-10-01 06:44:00,73.691,73.72,73.691,73.705,13040000.0
2008-10-01 06:45:00,73.694,73.715,73.687,73.699,12670000.0
2008-10-01 06:46:00,73.712,73.719,73.706,73.706,14180000.0
2008-10-01 06:47:00,73.708,73.744,73.708,73.736,20140000.0
2008-10-01 06:48:00,73.729,73.729,73.682,73.704,15630000.0
2008-10-01 06:49:00,73.692,73.704,73.689,73.696,12210000.0
2008-10-01 06:50:00,73.701,73.715,73.698,73.715,16750000.0
2008-10-01 06:51:00,73.685,73.715,73.668,73.676,15260000.0
2008-10-01 06:52:00,73.669,73.678,73.669,73.678,12250000.0
2008-10-01 06:53:00,73.692,73.704,73.69,73.692,15240000.0
2008-10-01 06:54:00,73.68,73.707,73.68,73.691,13010000.0
2008-10-01 06:55:00,73.702,73.711,73.691,73.695,17180000.0
2008-10-01 06:56:00,73.702,73.702,73.694,73.696,10930000.0
2008-10-01 06:57:00,73.732,73.732,73.703,73.716,16350000.0
2008-10-01 06:58:00,73.72,73.749,73.72,73.747,15140000.0
2008-10-01 06:59:00,73.723,73.723,73.678,73.679,8670000.0
2008-10-01 07:00:00,73.677,73.679,73.661,73.672,16950000.0
2008-10-01 07:01:00,73.686,73.689,73.652,73.666,16570000.0
2008-10-01 07:02:00,73.651,73.672,73.641,73.669,13710000.0
2008-10-01 07:03:00,73.664,73.683,73.662,73.683,7930000.0
2008-10-01 07:04:00,73.666,73.684,73.645,73.648,13370000.0
2008-10-01 07:05:00,73.661,73.673,73.66,73.664,16000000.0
2008-10-01 07:06:00,73.69,73.69,73.676,73.684,10930000.0
2008-10-01 07:07:00,73.686,73.699,73.684,73.688,17090000.0
2008-10-01 07:08:00,73.691,73.694,73.675,73.692,20320000.0
2008-10-01 07:09:00,73.71,73.71,73.683,73.694,15480000.0
2008-10-01 07:10:00,73.687,73.693,73.666,73.666,10370000.0
2008-10-01 07:11:00,73.65,73.664,73.65,73.661,13380000.0
2008-10-01 07:12:00,73.657,73.667,73.648,73.664,11510000.0
2008-10-01 07:13:00,73.624,73.64,73.609,73.64,16040000.0
2008-10-01 07:14:00,73.633,73.633,73.608,73.627,15630000.0
2008-10-01 07:15:00,73.618,73.622,73.618,73.622,6200000.0
2008-10-01 07:16:00,73.625,73.639,73.61,73.61,9240000.0
2008-10-01 07:17:00,73.628,73.642,73.622,73.639,12960000.0
2008-10-01 07:18:00,73.651,73.652,73.636,73.638,17050000.0
2008-10-01 07:19:00,73.633,73.652,73.633,73.652,8490000.0
2008-10-01 07:20:00,73.64,73.681,73.64,73.681,14690000.0
2008-10-01 07:21:00,73.703,73.711,73.687,73.687,19250000.0
2008-10-01 07:22:00,73.684,73.684,73.672,73.68,11880000.0
2008-10-01 07:23:00,73.69,73.693,73.664,73.681,12220000.0
2008-10-01 07:24:00,73.676,73.676,73.671,73.672,9800000.0
2008-10-01 07:25:00,73.675,73.679,73.67,73.679,20140000.0
2008-10-01 07:26:00,73.663,73.686,73.663,73.686,12060000.0
2008-10-01 07:27:00,73.673,73.677,73.655,73.667,22700000.0
2008-10-01 07:28:00,73.657,73.674,73.653,73.672,17070000.0
2008-10-01 07:29:00,73.672,73.678,73.651,73.651,14830000.0
2008-10-01 07:30:00,73.65,73.675,73.643,73.675,9580000.0
2008-10-01 07:31:00,73.673,73.695,73.673,73.695,11720000.0
2008-10-01 07:32:00,73.675,73.689,73.665,73.687,13920000.0
2008-10-01 07:33:00,73.711,73.711,73.677,73.697,15250000.0
2008-10-01 07:34:00,73.718,73.762,73.718,73.748,18270000.0
2008-10-01 07:35:00,73.729,73.729,73.709,73.725,13740000.0
2008-10-01 07:36:00,73.778,73.778,73.707,73.713,14280000.0
2008-10-01 07:37:00,73.724,73.733,73.686,73.686,12810000.0
2008-10-01 07:38:00,73.692,73.704,73.69,73.702,13010000.0
2008-10-01 07:39:00,73.718,73.718,73.699,73.711,14730000.0
2008-10-01 07:40:00,73.722,73.736,73.711,73.729,18380000.0
2008-10-01 07:41:00,73.732,73.741,73.727,73.727,17200000.0
2008-10-01 07:42:00,73.745,73.745,73.714,73.72,10720000.0
2008-10-01 07:43:00,73.715,73.722,73.711,73.722,12140000.0
2008-10-01 07:44:00,73.737,73.742,73.728,73.739,12960000.0
2008-10-01 07:45:00,73.749,73.751,73.739,73.751,8640000.0
2008-10-01 07:46:00,73.752,73.764,73.75,73.764,8160000.0
2008-10-01 07:47:00,73.765,73.8,73.764,73.8,16160000.0
2008-10-01 07:48:00,73.82,73.82,73.785,73.785,14130000.0
2008-10-01 07:49:00,73.823,73.828,73.784,73.811,18100000.0
2008-10-01 07:50:00,73.821,73.825,73.815,73.825,13340000.0
2008-10-01 07:51:00,73.823,73.823,73.801,73.806,10000000.0
2008-10-01 07:52:00,73.81,73.812,73.802,73.802,13080000.0
2008-10-01 07:53:00,73.791,73.803,73.789,73.799,16610000.0
2008-10-01 07:54:00,73.812,73.812,73.784,73.784,21820000.0
2008-10-01 07:55:00,73.789,73.794,73.783,73.783,7560000.0
2008-10-01 07:56:00,73.788,73.801,73.788,73.798,10900000.0
2008-10-01 07:57:00,73.812,73.812,73.776,73.776,13330000.0
2008-10-01 07:58:00,73.785,73.795,73.766,73.766,9800000.0
2008-10-01 07:59:00,73.767,73.769,73.76,73.769,14650000.0
2008-10-01 08:00:00,73.799,73.799,73.75,73.755,14160000.0
2008-10-01 08:01:00,73.776,73.783,73.773,73.778,17080000.0
2008-10-01 08:02:00,73.764,73.781,73.764,73.781,8270000.0
2008-10-01 08:03:00,73.802,73.802,73.779,73.788,16010000.0
2008-10-01 08:04:00,73.793,73.793,73.772,73.786,14690000.0
2008-10-01 08:05:00,73.781,73.781,73.769,73.774,15250000.0
2008-10-01 08:06:00,73.758,73.758,73.712,73.72,8130000.0
2008-10-01 08:07:00,73.749,73.764,73.731,73.745,11320000.0
2008-10-01 08:08:00,73.765,73.778,73.747,73.777,12020000.0
2008-10-01 08:09:00,73.782,73.782,73.747,73.747,6960000.0
2008-10-01 08:10:00,73.74,73.74,73.712,73.729,17030000.0
2008-10-01 08:11:00,73.72,73.722,73.687,73.69,11460000.0
2008-10-01 08:12:00,73.724,73.726,73.699,73.713,17060000.0
2008-10-01 08:13:00,73.676,73.692,73.665,73.688,14080000.0
2008-10-01 08:14:00,73.689,73.709,73.689,73.709,3760000.0
2008-10-01 08:15:00,73.742,73.742,73.712,73.712,22750000.0
2008-10-01 08:16:00,73.718,73.726,73.712,73.726,12960000.0
2008-10-01 08:17:00,73.741,73.741,73.73,73.73,13270000.0
2008-10-01 08:18:00,73.75,73.752,73.722,73.722,9290000.0
2008-10-01 08:19:00,73.725,73.737,73.717,73.734,13970000.0
2008-10-01 08:20:00,73.757,73.757,73.744,73.757,12620000.0
2008-10-01 08:21:00,73.774,73.774,73.758,73.758,8270000.0
2008-10-01 08:22:00,73.763,73.772,73.759,73.772,10610000.0
2008-10-01 08:23:00,73.763,73.783,73.763,73.783,15850000.0
2008-10-01 08:24:00,73.801,73.801,73.759,73.785,19580000.0
2008-10-01 08:25:00,73.76,73.779,73.756,73.779,16520000.0
2008-10-01 08:26:00,73.757,73.758,73.731,73.748,17870000.0
2008-10-01 08:27:00,73.761,73.761,73.722,73.727,13760000.0
2008-10-01 08:28:00,73.733,73.747,73.721,73.747,8450000.0
2008-10-01 08:29:00,73.756,73.768,73.749,73.749,11450000.0
2008-10-01 08:30:00,73.779,73.783,73.748,73.777,13700000.0
2008-10-01 08:31:00,73.79,73.79,73.768,73.78,11680000.0
2008-10-01 08:32:00,73.783,73.798,73.783,73.788,11690000.0
2008-10-01 08:33:00,73.774,73.801,73.772,73.801,17540000.0
2008-10-01 08:34:00,73.802,73.81,73.799,73.809,14550000.0
2008-10-01 08:35:00,73.793,73.8,73.782,73.79,19720000.0
2008-10-01 08:36:00,73.793,73.819,73.784,73.819,11100000.0
2008-10-01 08:37:00,73.799,73.821,73.786,73.802,20920000.0
2008-10-01 08:38:00,73.809,73.824,73.797,73.817,17170000.0
2008-10-01 08:39:00,73.845,73.871,73.844,73.853,18490000.0
2008-10-01 08:40:00,73.848,73.884,73.848,73.884,9020000.0
2008-10-01 08:41:00,73.877,73.893,73.873,73.893,13140000.0
2008-10-01 08:42:00,73.898,73.902,73.853,73.853,8120000.0
2008-10-01 08:43:00,73.864,73.911,73.864,73.911,14370000.0
2008-10-01 08:44:00,73.921,73.921,73.903,73.914,15480000.0
2008-10-01 08:45:00,73.926,73.926,73.9,73.914,11870000.0
2008-10-01 08:46:00,73.901,73.915,73.9,73.901,12400000.0
2008-10-01 08:47:00,73.902,73.937,73.902,73.926,16630000.0
2008-10-01 08:48:00,73.934,73.956,73.915,73.952,11470000.0
2008-10-01 08:49:00,73.952,73.952,73.892,73.897,14720000.0
2008-10-01 08:50:00,73.903,73.903,73.884,73.899,7520000.0
2008-10-01 08:51:00,73.929,73.929,73.915,73.927,15280000.0
2008-10-01 08:52:00,73.902,73.926,73.902,73.908,19570000.0
2008-10-01 08:53:00,73.908,73.933,73.908,73.931,7340000.0
2008-10-01 08:54:00,73.946,73.946,73.865,73.882,13750000.0
2008-10-01 08:55:00,73.895,73.934,73.895,73.929,12850000.0
2008-10-01 08:56:00,73.924,73.956,73.924,73.955,18000000.0
2008-10-01 08:57:00,73.967,73.967,73.928,73.946,14340000.0
2008-10-01 08:58:00,73.961,73.961,73.906,73.918,16390000.0
2008-10-01 08:59:00,73.918,73.968,73.899,73.968,12520000.0
2008-10-01 09:00:00,73.973,73.973,73.946,73.947,10890000.0
2008-10-01 09:01:00,73.93,73.944,73.924,73.924,11680000.0
2008-10-01 09:02:00,73.921,73.929,73.903,73.926,22080000.0
2008-10-01 09:03:00,73.945,73.953,73.927,73.948,11120000.0
2008-10-01 09:04:00,73.974,73.978,73.941,73.949,15670000.0
2008-10-01 09:05:00,73.951,73.962,73.941,73.954,10900000.0
2008-10-01 09:06:00,73.952,73.984,73.947,73.971,19540000.0
2008-10-01 09:07:00,73.954,73.97,73.952,73.968,13070000.0
2008-10-01 09:08:00,73.934,73.934,73.915,73.928,17020000.0
2008-10-01 09:09:00,73.927,73.927,73.87,73.87,11500000.0
2008-10-01 09:10:00,73.873,73.873,73.85,73.872,14320000.0
2008-10-01 09:11:00,73.854,73.918,73.854,73.918,14640000.0
2008-10-01 09:12:00,73.923,73.928,73.91,73.924,9580000.0
2008-10-01 09:13:00,73.93,73.936,73.9,73.9,15210000.0
2008-10-01 09:14:00,73.905,73.905,73.88,73.889,15970000.0
2008-10-01 09:15:00,73.916,73.916,73.888,73.893,9590000.0
2008-10-01 09:16:00,73.893,73.902,73.883,73.883,14880000.0
2008-10-01 09:17:00,73.876,73.909,73.876,73.888,16530000.0
2008-10-01 09:18:00,73.913,73.916,73.877,73.891,18490000.0
2008-10-01 09:19:00,73.886,73.902,73.874,73.902,11870000.0
2008-10-01 09:20:00,73.906,73.92,73.894,73.92,11930000.0
2008-10-01 09:21:00,73.955,73.969,73.938,73.967,16190000.0
2008-10-01 09:22:00,73.966,73.966,73.931,73.931,13970000.0
2008-10-01 09:23:00,73.935,73.948,73.935,73.948,15250000.0
2008-10-01 09:24:00,73.976,73.99,73.958,73.99,14500000.0
2008-10-01 09:25:00,73.98,74.016,73.98,74.003,21270000.0
2008-10-01 09:26:00,73.998,74.014,73.977,73.977,14840000.0
2008-10-01 09:27:00,74.024,74.028,73.995,74.02,18700000.0
2008-10-01 09:28:00,74.03,74.055,74.03,74.042,12440000.0
2008-10-01 09:29:00,74.024,74.037,74.019,74.022,14310000.0
2008-10-01 09:30:00,74.05,74.05,74.026,74.048,17090000.0
2008-10-01 09:31:00,74.026,74.045,74.019,74.045,13040000.0
2008-10-01 09:32:00,74.044,74.044,74.022,74.034,13980000.0
2008-10-01 09:33:00,74.045,74.045,74.009,74.019,8450000.0
2008-10-01 09:34:00,74.009,74.016,73.977,73.984,16750000.0
2008-10-01 09:35:00,74.003,74.02,73.988,74.02,14870000.0
2008-10-01 09:36:00,74.042,74.042,74.012,74.032,20470000.0
2008-10-01 09:37:00,74.04,74.052,74.027,74.036,19470000.0
2008-10-01 09:38:00,74.05,74.057,74.036,74.036,12120000.0
2008-10-01 09:39:00,74.042,74.042,74.024,74.024,10890000.0
2008-10-01 09:40:00,74.011,74.022,74.004,74.004,14960000.0
2008-10-01 09:41:00,73.994,73.997,73.976,73.987,12820000.0
2008-10-01 09:42:00,73.998,74.019,73.99,74.019,12600000.0
2008-10-01 09:43:00,74.036,74.043,74.012,74.012,9780000.0
2008-10-01 09:44:00,73.991,74.008,73.991,74.001,16900000.0
2008-10-01 09:45:00,74.01,74.01,73.984,73.984,8300000.0
2008-10-01 09:46:00,73.99,74.023,73.987,74.023,20750000.0
2008-10-01 09:47:00,74.024,74.039,74.024,74.03,7710000.0
2008-10-01 09:48:00,74.04,74.04,74.023,74.037,12780000.0
2008-10-01 09:49:00,74.047,74.051,74.034,74.034,14300000.0
2008-10-01 09:50:00,74.045,74.075,74.045,74.075,9800000.0
2008-10-01 09:51:00,74.087,74.087,74.062,74.08,13420000.0
2008-10-01 09:52:00,74.074,74.074,74.06,74.06,13720000.0
2008-10-01 09:53:00,74.068,74.076,74.056,74.061,13550000.0
2008-10-01 09:54:00,74.086,74.093,74.067,74.093,18500000.0
2008-10-01 09:55:00,74.069,74.069,74.046,74.046,14470000.0
2008-10-01 09:56:00,74.061,74.09,74.061,74.09,11010000.0
2008-10-01 09:57:00,74.113,74.113,74.1,74.1,12200000.0
2008-10-01 09:58:00,74.091,74.091,74.045,74.049,13380000.0
2008-10-01 09:59:00,74.063,74.07,74.055,74.064,8720000.0
2008-10-01 10:00:00,74.07,74.07,74.035,74.035,12580000.0
2008-10-01 10:01:00,74.031,74.043,74.024,74.041,13760000.0
2008-10-01 10:02:00,74.042,74.042,74.009,74.018,16740000.0
2008-10-01 10:03:00,74.02,74.051,74.008,74.051,16600000.0
2008-10-01 10:04:00,74.039,74.048,74.024,74.04,12780000.0
2008-10-01 10:05:00,74.031,74.046,74.021,74.046,10000000.0
2008-10-01 10:06:00,74.044,74.059,74.037,74.037,20130000.0
2008-10-01 10:07:00,74.052,74.052,74.022,74.043,19390000.0
2008-10-01 10:08:00,74.03,74.048,74.027,74.035,17510000.0
2008-10-01 10:09:00,74.049,74.049,74.031,74.04,9760000.0
2008-10-01 10:10:00,74.035,74.047,74.023,74.036,19140000.0
2008-10-01 10:11:00,74.005,74.019,74.0,74.019,9390000.0
2008-10-01 10:12:00,74.025,74.025,73.978,73.986,9010000.0
2008-10-01 10:13:00,73.975,74.007,73.974,74.006,18300000.0
2008-10-01 10:14:00,73.998,74.008,73.988,74.007,18840000.0
2008-10-01 10:15:00,74.023,74.034,74.011,74.018,14310000.0
2008-10-01 10:16:00,74.03,74.041,74.019,74.032,14770000.0
2008-10-01 10:17:00,74.02,74.026,74.0,74.009,14910000.0
2008-10-01 10:18:00,74.036,74.036,73.99,73.99,15210000.0
2008-10-01 10:19:00,73.983,74.002,73.975,73.997,13790000.0
2008-10-01 10:20:00,73.96,73.978,73.936,73.978,18970000.0
2008-10-01 10:21:00,73.972,73.972,73.952,73.952,16270000.0
2008-10-01 10:22:00,73.959,73.968,73.929,73.929,14450000.0
2008-10-01 10:23:00,73.94,73.957,73.933,73.937,15820000.0
2008-10-01 10:24:00,73.962,73.962,73.945,73.96,11260000.0
2008-10-01 10:25:00,73.95,73.975,73.95,73.975,12060000.0
2008-10-01 10:26:00,73.973,73.978,73.965,73.971,13330000.0
2008-10-01 10:27:00,73.993,74.008,73.981,73.999,14130000.0
2008-10-01 10:28:00,74.012,74.016,73.997,74.006,21450000.0
2008-10-01 10:29:00,74.001,74.001,73.98,73.981,18900000.0
2008-10-01 10:30:00,73.996,73.996,73.981,73.986,11360000.0
2008-10-01 10:31:00,73.974,73.978,73.965,73.968,16980000.0
2008-10-01 10:32:00,73.949,73.96,73.942,73.942,16000000.0
2008-10-01 10:33:00,73.97,73.97,73.93,73.931,13990000.0
2008-10-01 10:34:00,73.926,73.945,73.926,73.943,14070000.0
2008-10-01 10:35:00,73.931,73.946,73.917,73.946,10190000.0
2008-10-01 10:36:00,73.961,73.961,73.925,73.925,8460000.0
2008-10-01 10:37:00,73.939,73.939,73.908,73.908,15710000.0
2008-10-01 10:38:00,73.901,73.916,73.896,73.897,18630000.0
2008-10-01 10:39:00,73.915,73.915,73.891,73.907,13370000.0
2008-10-01 10:40:00,73.877,73.906,73.877,73.899,7510000.0
2008-10-01 10:41:00,73.905,73.92,73.893,73.92,10520000.0
2008-10-01 10:42:00,73.932,73.932,73.882,73.882,17870000.0
2008-10-01 10:43:00,73.885,73.902,73.877,73.9,14210000.0
2008-10-01 10:44:00,73.893,73.923,73.893,73.923,12960000.0
2008-10-01 10:45:00,73.949,73.949,73.929,73.948,19770000.0
2008-10-01 10:46:00,73.954,74.028,73.953,74.021,16040000.0
2008-10-01 10:47:00,74.036,74.056,74.036,74.054,15070000.0
2008-10-01 10:48:00,74.065,74.065,74.038,74.048,13370000.0
2008-10-01 10:49:00,74.02,74.044,74.02,74.044,16500000.0
2008-10-01 10:50:00,74.047,74.082,74.047,74.078,14640000.0
2008-10-01 10:51:00,74.078,74.128,74.078,74.128,14130000.0
2008-10-01 10:52:00,74.133,74.172,74.133,74.156,16520000.0
2008-10-01 10:53:00,74.144,74.181,74.144,74.174,15410000.0
2008-10-01 10:54:00,74.189,74.205,74.162,74.162,20580000.0
2008-10-01 10:55:00,74.171,74.171,74.139,74.144,14310000.0
2008-10-01 10:56:00,74.145,74.154,74.138,74.144,15300000.0
2008-10-01 10:57:00,74.158,74.158,74.115,74.118,10890000.0
2008-10-01 10:58:00,74.134,74.138,74.119,74.119,8870000.0
2008-10-01 10:59:00,74.102,74.127,74.095,74.095,17690000.0
2008-10-01 11:00:00,74.143,74.143,74.118,74.118,10560000.0
2008-10-01 11:01:00,74.13,74.139,74.124,74.135,12030000.0
2008-10-01 11:02:00,74.132,74.138,74.123,74.136,16610000.0
2008-10-01 11:03:00,74.155,74.156,74.137,74.156,15070000.0
2008-10-01 11:04:00,74.139,74.14,74.123,74.135,16340000.0
2008-10-01 11:05:00,74.123,74.136,74.123,74.134,14740000.0
2008-10-01 11:06:00,74.14,74.14,74.109,74.116,13780000.0
2008-10-01 11:07:00,74.11,74.116,74.098,74.115,14930000.0
2008-10-01 11:08:00,74.111,74.113,74.1,74.103,16040000.0
2008-10-01 11:09:00,74.115,74.115,74.095,74.111,8080000.0
2008-10-01 11:10:00,74.1,74.111,74.1,74.105,17470000.0
2008-10-01 11:11:00,74.104,74.108,74.094,74.094,14340000.0
2008-10-01 11:12:00,74.109,74.117,74.099,74.117,8650000.0
2008-10-01 11:13:00,74.123,74.158,74.123,74.156,13010000.0
2008-10-01 11:14:00,74.165,74.165,74.128,74.128,16530000.0
2008-10-01 11:15:00,74.17,74.17,74.154,74.159,11690000.0
2008-10-01 11:16:00,74.166,74.166,74.15,74.15,11830000.0
2008-10-01 11:17:00,74.16,74.162,74.137,74.147,14660000.0
2008-10-01 11:18:00,74.168,74.172,74.163,74.17,17940000.0
2008-10-01 11:19:00,74.144,74.15,74.136,74.15,11890000.0
2008-10-01 11:20:00,74.149,74.158,74.138,74.153,13970000.0
2008-10-01 11:21:00,74.157,74.157,74.136,74.141,15390000.0
2008-10-01 11:22:00,74.157,74.159,74.139,74.141,22390000.0
2008-10-01 11:23:00,74.14,74.14,74.095,74.095,9990000.0
2008-10-01 11:24:00,74.096,74.096,74.074,74.077,8680000.0
2008-10-01 11:25:00,74.093,74.1,74.085,74.086,17140000.0
2008-10-01 11:26:00,74.095,74.125,74.095,74.101,12780000.0
2008-10-01 11:27:00,74.119,74.119,74.097,74.112,12440000.0
2008-10-01 11:28:00,74.101,74.101,74.066,74.066,11350000.0
2008-10-01 11:29:00,74.059,74.063,74.048,74.063,10390000.0
2008-10-01 11:30:00,74.082,74.082,74.048,74.05,11460000.0
2008-10-01 11:31:00,74.057,74.071,74.039,74.071,11090000.0
2008-10-01 11:32:00,74.061,74.067,74.051,74.062,12630000.0
2008-10-01 11:33:00,74.046,74.059,74.044,74.059,8870000.0
2008-10-01 11:34:00,74.054,74.064,74.051,74.057,19010000.0
2008-10-01 11:35:00,74.044,74.045,74.033,74.039,15060000.0
2008-10-01 11:36:00,74.058,74.058,74.037,74.045,11270000.0
2008-10-01 11:37:00,74.071,74.071,74.053,74.068,22050000.0
2008-10-01 11:38:00,74.049,74.063,74.037,74.046,13710000.0
2008-10-01 11:39:00,74.042,74.042,74.018,74.028,11130000.0
2008-10-01 11:40:00,74.017,74.031,74.011,74.024,14740000.0
2008-10-01 11:41:00,74.026,74.032,74.013,74.013,13790000.0
2008-10-01 11:42:00,74.05,74.05,74.029,74.043,12250000.0
2008-10-01 11:43:00,74.025,74.044,74.013,74.013,10560000.0
2008-10-01 11:44:00,74.001,74.004,73.963,73.987,15630000.0
2008-10-01 11:45:00,73.992,73.992,73.961,73.965,10450000.0
2008-10-01 11:46:00,73.961,73.991,73.961,73.991,13180000.0
2008-10-01 11:47:00,73.967,73.988,73.963,73.988,11840000.0
2008-10-01 11:48:00,74.026,74.032,73.983,74.009,13790000.0
2008-10-01 11:49:00,74.027,74.051,74.015,74.031,13180000.0
2008-10-01 11:50:00,74.036,74.042,74.019,74.035,14350000.0
2008-10-01 11:51:00,74.048,74.048,74.031,74.031,6380000.0
2008-10-01 11:52:00,74.037,74.061,74.033,74.055,13790000.0
2008-10-01 11:53:00,74.05,74.055,74.038,74.038,17650000.0
2008-10-01 11:54:00,74.061,74.061,74.045,74.047,9590000.0
2008-10-01 11:55:00,74.056,74.056,74.032,74.047,15580000.0
2008-10-01 11:56:00,74.036,74.061,74.031,74.038,18310000.0
2008-10-01 11:57:00,74.052,74.052,74.03,74.051,16140000.0
2008-10-01 11:58:00,74.04,74.041,74.021,74.041,8080000.0
2008-10-01 11:59:00,74.035,74.043,74.032,74.043,10410000.0
2008-10-01 12:00:00,74.059,74.059,74.042,74.042,8310000.0
2008-10-01 12:01:00,74.054,74.087,74.049,74.087,9020000.0
2008-10-01 12:02:00,74.1,74.1,74.07,74.076,14690000.0
2008-10-01 12:03:00,74.09,74.09,74.072,74.077,9240000.0
2008-10-01 12:04:00,74.071,74.087,74.071,74.074,9250000.0
2008-10-01 12:05:00,74.069,74.074,74.063,74.068,14350000.0
2008-10-01 12:06:00,74.097,74.097,74.079,74.088,10710000.0
2008-10-01 12:07:00,74.1,74.122,74.1,74.102,13420000.0
2008-10-01 12:08:00,74.107,74.107,74.099,74.099,19530000.0
2008-10-01 12:09:00,74.113,74.114,74.092,74.114,13430000.0
2008-10-01 12:10:00,74.119,74.119,74.107,74.107,8910000.0
2008-10-01 12:11:00,74.116,74.116,74.1,74.105,15810000.0
2008-10-01 12:12:00,74.124,74.142,74.104,74.142,16730000.0
2008-10-01 12:13:00,74.161,74.177,74.139,74.139,13720000.0
2008-10-01 12:14:00,74.14,74.14,74.126,74.128,20890000.0
2008-10-01 12:15:00,74.141,74.141,74.092,74.092,8680000.0
2008-10-01 12:16:00,74.1,74.112,74.091,74.094,11740000.0
2008-10-01 12:17:00,74.098,74.113,74.081,74.085,17500000.0
2008-10-01 12:18:00,74.117,74.117,74.092,74.097,6950000.0
2008-10-01 12:19:00,74.094,74.104,74.094,74.099,18680000.0
2008-10-01 12:20:00,74.112,74.115,74.096,74.115,17290000.0
2008-10-01 12:21:00,74.122,74.122,74.086,74.09,13760000.0
2008-10-01 12:22:00,74.083,74.109,74.083,74.104,18830000.0
2008-10-01 12:23:00,74.089,74.089,74.079,74.086,12630000.0
2008-10-01 12:24:00,74.105,74.105,74.081,74.089,12620000.0
2008-10-01 12:25:00,74.072,74.072,74.061,74.061,14940000.0
2008-10-01 12:26:00,74.067,74.073,74.051,74.073,15470000.0
2008-10-01 12:27:00,74.087,74.087,74.065,74.068,12800000.0
2008-10-01 12:28:00,74.07,74.09,74.068,74.088,16450000.0
2008-10-01 12:29:00,74.086,74.092,74.08,74.092,11510000.0
2008-10-01 12:30:00,74.08,74.111,74.08,74.104,20510000.0
2008-10-01 12:32:00,74.102,74.122,74.102,74.112,15070000.0
2008-10-01 12:33:00,74.126,74.126,74.095,74.103,16750000.0
2008-10-01 12:34:00,74.113,74.113,74.087,74.096,16010000.0
2008-10-01 12:35:00,74.092,74.103,74.092,74.098,13340000.0
2008-10-01 12:36:00,74.123,74.123,74.095,74.095,15900000.0
2008-10-01 12:37:00,74.081,74.087,74.077,74.087,18080000.0
2008-10-01 12:38:00,74.077,74.093,74.064,74.093,18090000.0
2008-10-01 12:39:00,74.1,74.1,74.07,74.085,16560000.0
2008-10-01 12:40:00,74.072,74.072,74.043,74.043,10710000.0
2008-10-01 12:41:00,74.053,74.07,74.053,74.068,14590000.0
2008-10-01 12:42:00,74.076,74.087,74.05,74.05,9990000.0
2008-10-01 12:43:00,74.045,74.047,74.042,74.047,19990000.0
2008-10-01 12:44:00,74.024,74.05,74.021,74.042,13900000.0
2008-10-01 12:45:00,74.051,74.051,74.013,74.013,10890000.0
2008-10-01 12:46:00,74.018,74.052,74.004,74.052,15790000.0
2008-10-01 12:47:00,74.036,74.049,74.036,74.036,13570000.0
2008-10-01 12:48:00,74.059,74.059,74.024,74.026,20180000.0
2008-10-01 12:49:00,74.01,74.01,73.933,73.947,12220000.0
2008-10-01 12:50:00,73.953,73.976,73.949,73.976,9780000.0
2008-10-01 12:51:00,74.01,74.01,73.977,74.002,16000000.0
2008-10-01 12:52:00,73.995,74.012,73.993,74.003,10230000.0
2008-10-01 12:53:00,73.993,74.029,73.993,74.028,8690000.0
2008-10-01 12:54:00,74.05,74.05,74.002,74.01,16190000.0
2008-10-01 12:55:00,73.997,74.0,73.982,73.982,13530000.0
2008-10-01 12:56:00,73.977,73.999,73.977,73.997,13750000.0
2008-10-01 12:57:00,74.031,74.031,74.005,74.018,17410000.0
2008-10-01 12:58:00,73.999,73.999,73.951,73.964,19380000.0
2008-10-01 12:59:00,73.96,73.975,73.96,73.975,9250000.0
2008-10-01 13:00:00,73.957,73.978,73.942,73.956,15820000.0
2008-10-01 13:01:00,73.962,73.969,73.936,73.969,13890000.0
2008-10-01 13:02:00,73.955,73.972,73.955,73.972,10520000.0
2008-10-01 13:03:00,73.972,73.972,73.956,73.972,12440000.0
2008-10-01 13:04:00,73.972,73.984,73.969,73.978,18440000.0
2008-10-01 13:05:00,73.962,73.977,73.953,73.955,20740000.0
2008-10-01 13:06:00,73.974,74.036,73.974,74.036,18980000.0
2008-10-01 13:07:00,74.033,74.042,74.026,74.026,14360000.0
2008-10-01 13:08:00,74.021,74.033,74.011,74.033,20410000.0
2008-10-01 13:09:00,74.057,74.057,74.027,74.028,14120000.0
2008-10-01 13:10:00,74.021,74.024,74.015,74.019,11840000.0
2008-10-01 13:11:00,74.04,74.041,74.029,74.035,17230000.0
2008-10-01 13:12:00,74.07,74.07,74.034,74.034,13230000.0
2008-10-01 13:13:00,74.034,74.043,74.033,74.037,14740000.0
2008-10-01 13:14:00,74.039,74.068,74.038,74.068,10410000.0
2008-10-01 13:15:00,74.075,74.08,74.072,74.078,15590000.0
2008-10-01 13:16:00,74.069,74.081,74.069,74.071,12680000.0
2008-10-01 13:17:00,74.076,74.096,74.068,74.091,15670000.0
2008-10-01 13:18:00,74.095,74.097,74.066,74.066,21340000.0
2008-10-01 13:19:00,74.055,74.071,74.055,74.062,18290000.0
2008-10-01 13:20:00,74.067,74.091,74.067,74.079,16910000.0
2008-10-01 13:21:00,74.102,74.102,74.068,74.069,12470000.0
2008-10-01 13:22:00,74.075,74.075,74.061,74.066,16340000.0
2008-10-01 13:23:00,74.05,74.066,74.05,74.066,17740000.0
2008-10-01 13:24:00,74.087,74.087,74.062,74.062,16030000.0
2008-10-01 13:25:00,74.063,74.063,74.042,74.042,11910000.0
2008-10-01 13:26:00,74.038,74.055,74.036,74.038,9780000.0
2008-10-01 13:27:00,74.059,74.059,74.035,74.035,8070000.0
2008-10-01 13:28:00,74.041,74.047,74.034,74.04,13760000.0
2008-10-01 13:29:00,74.015,74.034,74.015,74.034,17180000.0
2008-10-01 13:30:00,74.041,74.041,74.02,74.035,10380000.0
2008-10-01 13:31:00,74.026,74.036,74.026,74.031,9020000.0
2008-10-01 13:32:00,74.042,74.048,74.029,74.029,14270000.0
2008-10-01 13:33:00,74.042,74.042,74.013,74.025,15290000.0
2008-10-01 13:34:00,74.022,74.058,74.022,74.058,6390000.0
2008-10-01 13:35:00,74.055,74.059,74.036,74.055,15260000.0
2008-10-01 13:36:00,74.044,74.049,74.025,74.034,16900000.0
2008-10-01 13:37:00,74.015,74.057,74.013,74.051,16540000.0
2008-10-01 13:38:00,74.055,74.069,74.055,74.06,12410000.0
2008-10-01 13:39:00,74.066,74.071,74.061,74.061,9280000.0
2008-10-01 13:40:00,74.073,74.08,74.064,74.064,10740000.0
2008-10-01 13:41:00,74.065,74.074,74.055,74.074,12780000.0
2008-10-01 13:42:00,74.081,74.081,74.047,74.058,12800000.0
2008-10-01 13:43:00,74.05,74.06,74.049,74.049,10710000.0
2008-10-01 13:44:00,74.056,74.057,74.043,74.057,14680000.0
2008-10-01 13:45:00,74.066,74.066,74.051,74.056,10320000.0
2008-10-01 13:46:00,74.057,74.097,74.057,74.08,17460000.0
2008-10-01 13:47:00,74.081,74.091,74.075,74.091,14910000.0
2008-10-01 13:48:00,74.079,74.079,74.061,74.074,11120000.0
2008-10-01 13:49:00,74.064,74.082,74.061,74.071,12290000.0
2008-10-01 13:50:00,74.067,74.088,74.067,74.085,14120000.0
2008-10-01 13:51:00,74.084,74.11,74.079,74.11,13740000.0
2008-10-01 13:52:00,74.093,74.118,74.08,74.08,21150000.0
2008-10-01 13:53:00,74.07,74.099,74.07,74.096,15650000.0
2008-10-01 13:54:00,74.09,74.098,74.083,74.098,12660000.0
2008-10-01 13:55:00,74.087,74.087,74.065,74.079,13570000.0
2008-10-01 13:56:00,74.057,74.07,74.04,74.048,14650000.0
2008-10-01 13:57:00,74.073,74.073,74.045,74.057,14360000.0
2008-10-01 13:58:00,74.064,74.066,74.059,74.061,18260000.0
2008-10-01 13:59:00,74.062,74.062,74.043,74.049,13340000.0
2008-10-01 14:00:00,74.051,74.051,74.033,74.04,12480000.0
2008-10-01 14:01:00,74.024,74.037,74.019,74.026,16200000.0
2008-10-01 14:02:00,74.034,74.051,74.024,74.049,12240000.0
2008-10-01 14:03:00,74.069,74.069,74.045,74.058,13780000.0
2008-10-01 14:04:00,74.06,74.06,74.041,74.047,16200000.0
2008-10-01 14:05:00,74.03,74.049,74.03,74.04,17330000.0
2008-10-01 14:06:00,74.082,74.082,74.046,74.056,17130000.0
2008-10-01 14:07:00,74.062,74.068,74.051,74.066,20670000.0
2008-10-01 14:08:00,74.061,74.068,74.035,74.044,11840000.0
2008-10-01 14:09:00,74.053,74.053,74.027,74.027,9410000.0
2008-10-01 14:10:00,74.029,74.029,74.005,74.017,11120000.0
2008-10-01 14:11:00,74.015,74.03,74.014,74.014,12240000.0
2008-10-01 14:12:00,74.036,74.05,74.033,74.033,8080000.0
2008-10-01 14:13:00,74.025,74.028,74.008,74.025,11660000.0
2008-10-01 14:14:00,74.021,74.021,74.005,74.005,13150000.0
2008-10-01 14:15:00,74.028,74.045,74.007,74.043,13560000.0
2008-10-01 14:16:00,74.052,74.052,74.036,74.048,11460000.0
2008-10-01 14:17:00,74.022,74.041,74.019,74.031,13900000.0
2008-10-01 14:18:00,74.035,74.035,74.02,74.02,13600000.0
2008-10-01 14:19:00,74.014,74.019,73.985,74.019,14460000.0
2008-10-01 14:20:00,74.025,74.034,74.025,74.026,7710000.0
2008-10-01 14:21:00,74.026,74.026,73.962,73.976,15450000.0
2008-10-01 14:22:00,74.001,74.001,73.975,73.979,13140000.0
2008-10-01 14:23:00,73.993,73.997,73.939,73.939,14080000.0
2008-10-01 14:24:00,73.939,73.979,73.939,73.971,12780000.0
2008-10-01 14:25:00,73.98,73.988,73.968,73.968,16620000.0
2008-10-01 14:26:00,73.984,73.984,73.945,73.949,9390000.0
2008-10-01 14:27:00,73.947,73.947,73.911,73.926,14460000.0
2008-10-01 14:28:00,73.915,73.924,73.906,73.906,21590000.0
2008-10-01 14:29:00,73.935,73.944,73.93,73.941,10560000.0
2008-10-01 14:30:00,73.962,73.962,73.916,73.916,17830000.0
2008-10-01 14:31:00,73.921,73.967,73.916,73.958,16390000.0
2008-10-01 14:32:00,73.905,73.918,73.879,73.881,17140000.0
2008-10-01 14:33:00,73.889,73.891,73.885,73.885,13610000.0
2008-10-01 14:34:00,73.879,73.881,73.879,73.881,3570000.0
2008-10-01 14:35:00,73.887,73.893,73.879,73.889,17320000.0
2008-10-01 14:36:00,73.906,73.906,73.883,73.902,12440000.0
2008-10-01 14:37:00,73.914,73.923,73.902,73.907,15700000.0
2008-10-01 14:38:00,73.909,73.919,73.9,73.907,21680000.0
2008-10-01 14:39:00,73.915,73.932,73.914,73.928,23520000.0
2008-10-01 14:40:00,73.944,73.944,73.874,73.885,15580000.0
2008-10-01 14:41:00,73.855,73.886,73.855,73.886,7520000.0
2008-10-01 14:42:00,73.908,73.908,73.878,73.898,18060000.0
2008-10-01 14:43:00,73.909,73.911,73.871,73.911,22570000.0
2008-10-01 14:44:00,73.908,73.914,73.884,73.903,18630000.0
2008-10-01 14:45:00,73.908,73.93,73.908,73.93,7220000.0
2008-10-01 14:46:00,73.938,73.955,73.928,73.955,15790000.0
2008-10-01 14:47:00,73.942,73.97,73.939,73.968,14850000.0
2008-10-01 14:48:00,73.973,73.99,73.964,73.989,14650000.0
2008-10-01 14:49:00,73.982,73.986,73.933,73.933,18830000.0
2008-10-01 14:50:00,73.941,73.942,73.927,73.931,19810000.0
2008-10-01 14:51:00,73.936,73.958,73.936,73.946,12110000.0
2008-10-01 14:52:00,73.947,73.985,73.947,73.959,77580000.0
2008-10-01 14:53:00,73.945,73.957,73.945,73.957,71910000.0
2008-10-01 14:54:00,73.964,73.974,73.953,73.966,110460000.0
2008-10-01 14:55:00,73.964,73.974,73.953,73.97,107540000.0
2008-10-01 14:56:00,73.959,73.96,73.952,73.953,132830000.0
2008-10-01 14:57:00,73.967,73.968,73.955,73.964,118990000.0
2008-10-01 14:58:00,73.958,73.966,73.939,73.946,93370000.0
2008-10-01 14:59:00,73.952,73.956,73.943,73.954,34560000.0
2008-10-01 15:00:00,73.964,73.964,73.905,73.916,28440000.0
2008-10-01 15:01:00,73.923,73.934,73.913,73.923,84570000.0
2008-10-01 15:02:00,73.913,73.923,73.901,73.914,120000000.0
2008-10-01 15:03:00,73.912,73.93,73.912,73.924,87660000.0
2008-10-01 15:04:00,73.918,73.934,73.918,73.926,98310000.0
2008-10-01 15:05:00,73.929,73.941,73.923,73.932,121050000.0
2008-10-01 15:06:00,73.952,73.968,73.941,73.952,99460000.0
2008-10-01 15:07:00,73.953,73.968,73.95,73.96,92290000.0
2008-10-01 15:08:00,73.944,73.966,73.938,73.958,82160000.0
2008-10-01 15:09:00,73.957,73.961,73.955,73.959,82760000.0
2008-10-01 15:10:00,73.946,73.946,73.933,73.94,77680000.0
2008-10-01 15:11:00,73.93,73.954,73.93,73.941,122810000.0
2008-10-01 15:12:00,73.95,73.963,73.943,73.956,64740000.0
2008-10-01 15:13:00,73.939,73.955,73.933,73.94,105960000.0
2008-10-01 15:14:00,73.956,73.958,73.937,73.955,95460000.0
2008-10-01 15:15:00,73.96,73.96,73.91,73.912,98110000.0
2008-10-01 15:16:00,73.899,73.911,73.894,73.906,111820000.0
2008-10-01 15:17:00,73.896,73.897,73.875,73.883,106790000.0
2008-10-01 15:18:00,73.896,73.898,73.874,73.894,57180000.0
2008-10-01 15:19:00,73.899,73.91,73.892,73.902,69530000.0
2008-10-01 15:20:00,73.912,73.92,73.894,73.897,81980000.0
2008-10-01 15:21:00,73.928,73.928,73.877,73.877,64010000.0
2008-10-01 15:22:00,73.888,73.909,73.886,73.908,95640000.0
2008-10-01 15:23:00,73.891,73.891,73.878,73.886,63950000.0
2008-10-01 15:24:00,73.888,73.888,73.879,73.886,43770000.0
2008-10-01 15:25:00,73.868,73.871,73.852,73.871,97710000.0
2008-10-01 15:26:00,73.846,73.874,73.846,73.858,91240000.0
2008-10-01 15:27:00,73.864,73.864,73.835,73.851,70870000.0
2008-10-01 15:28:00,73.854,73.864,73.83,73.864,49370000.0
2008-10-01 15:29:00,73.863,73.881,73.863,73.875,48310000.0
2008-10-01 15:30:00,73.884,73.89,73.861,73.861,72070000.0
2008-10-01 15:31:00,73.851,73.863,73.836,73.846,121600000.0
2008-10-01 15:32:00,73.856,73.871,73.844,73.856,107970000.0
2008-10-01 15:33:00,73.847,73.858,73.813,73.813,108660000.0
2008-10-01 15:34:00,73.818,73.822,73.801,73.801,101190000.0
2008-10-01 15:35:00,73.814,73.814,73.794,73.806,93310000.0
2008-10-01 15:36:00,73.833,73.833,73.793,73.817,56300000.0
2008-10-01 15:37:00,73.804,73.811,73.791,73.791,93030000.0
2008-10-01 15:38:00,73.771,73.771,73.703,73.703,74280000.0
2008-10-01 15:39:00,73.702,73.702,73.675,73.687,55610000.0
2008-10-01 15:40:00,73.679,73.701,73.679,73.688,49720000.0
2008-10-01 15:41:00,73.71,73.73,73.703,73.725,79520000.0
2008-10-01 15:42:00,73.742,73.742,73.68,73.697,120850000.0
2008-10-01 15:43:00,73.696,73.713,73.686,73.704,142350000.0
2008-10-01 15:44:00,73.715,73.715,73.693,73.694,112030000.0
2008-10-01 15:45:00,73.703,73.703,73.679,73.688,87590000.0
2008-10-01 15:46:00,73.694,73.73,73.691,73.709,107930000.0
2008-10-01 15:47:00,73.72,73.723,73.703,73.703,93810000.0
2008-10-01 15:48:00,73.733,73.733,73.697,73.697,151300000.0
2008-10-01 15:49:00,73.702,73.717,73.693,73.717,79790000.0
2008-10-01 15:50:00,73.704,73.737,73.704,73.737,61020000.0
2008-10-01 15:51:00,73.742,73.742,73.695,73.708,57880000.0
2008-10-01 15:52:00,73.675,73.675,73.605,73.605,105040000.0
2008-10-01 15:53:00,73.581,73.587,73.553,73.584,166650000.0
2008-10-01 15:54:00,73.602,73.602,73.572,73.585,140260000.0
2008-10-01 15:55:00,73.59,73.59,73.579,73.589,88390000.0
2008-10-01 15:56:00,73.595,73.615,73.595,73.615,75460000.0
2008-10-01 15:57:00,73.628,73.628,73.607,73.607,92700000.0
2008-10-01 15:58:00,73.62,73.632,73.62,73.626,94290000.0
2008-10-01 15:59:00,73.642,73.657,73.642,73.644,112500000.0
2008-10-01 16:00:00,73.619,73.619,73.491,73.491,143300000.0
2008-10-01 16:01:00,73.472,73.486,73.422,73.422,98240000.0
2008-10-01 16:02:00,73.409,73.462,73.408,73.427,132490000.0
2008-10-01 16:03:00,73.453,73.466,73.404,73.42,123940000.0
2008-10-01 16:04:00,73.415,73.446,73.374,73.374,102920000.0
2008-10-01 16:05:00,73.399,73.422,73.38,73.422,67440000.0
2008-10-01 16:06:00,73.427,73.427,73.365,73.365,48710000.0
2008-10-01 16:07:00,73.37,73.41,73.361,73.371,97960000.0
2008-10-01 16:08:00,73.351,73.388,73.283,73.283,99500000.0
2008-10-01 16:09:00,73.309,73.321,73.277,73.293,88040000.0
2008-10-01 16:10:00,73.293,73.305,73.242,73.292,96320000.0
2008-10-01 16:11:00,73.256,73.277,73.22,73.22,58890000.0
2008-10-01 16:12:00,73.249,73.265,73.193,73.236,118390000.0
2008-10-01 16:13:00,73.245,73.319,73.245,73.287,98440000.0
2008-10-01 16:14:00,73.299,73.329,73.279,73.29,85140000.0
2008-10-01 16:15:00,73.33,73.33,73.264,73.309,83590000.0
2008-10-01 16:16:00,73.296,73.319,73.283,73.319,79330000.0
2008-10-01 16:17:00,73.286,73.308,73.26,73.261,108960000.0
2008-10-01 16:18:00,73.272,73.283,73.211,73.211,107200000.0
2008-10-01 16:19:00,73.206,73.23,73.188,73.19,103130000.0
2008-10-01 16:20:00,73.2,73.234,73.196,73.234,68050000.0
2008-10-01 16:21:00,73.257,73.301,73.229,73.301,41950000.0
2008-10-01 16:22:00,73.304,73.308,73.267,73.27,79440000.0
2008-10-01 16:23:00,73.284,73.323,73.268,73.289,94800000.0
2008-10-01 16:24:00,73.321,73.34,73.284,73.34,57260000.0
2008-10-01 16:25:00,73.333,73.348,73.316,73.316,93100000.0
2008-10-01 16:26:00,73.328,73.328,73.27,73.27,111520000.0
2008-10-01 16:27:00,73.328,73.328,73.283,73.321,80990000.0
2008-10-01 16:28:00,73.322,73.338,73.286,73.291,77990000.0
2008-10-01 16:29:00,73.285,73.334,73.285,73.308,68420000.0
2008-10-01 16:30:00,73.34,73.362,73.298,73.329,86600000.0
2008-10-01 16:31:00,73.312,73.332,73.291,73.291,113390000.0
2008-10-01 16:32:00,73.296,73.322,73.293,73.293,87070000.0
2008-10-01 16:33:00,73.325,73.339,73.308,73.308,74120000.0
2008-10-01 16:34:00,73.313,73.344,73.3,73.342,37710000.0
2008-10-01 16:35:00,73.299,73.356,73.299,73.331,115810000.0
2008-10-01 16:36:00,73.317,73.359,73.31,73.31,107290000.0
2008-10-01 16:37:00,73.354,73.355,73.293,73.341,111170000.0
2008-10-01 16:38:00,73.333,73.333,73.271,73.329,116100000.0
2008-10-01 16:39:00,73.33,73.339,73.277,73.29,146950000.0
2008-10-01 16:40:00,73.328,73.339,73.287,73.3,100440000.0
2008-10-01 16:41:00,73.339,73.359,73.316,73.319,96860000.0
2008-10-01 16:42:00,73.374,73.397,73.344,73.391,101790000.0
2008-10-01 16:43:00,73.35,73.412,73.35,73.385,78920000.0
2008-10-01 16:44:00,73.38,73.42,73.303,73.349,88640000.0
2008-10-01 16:45:00,73.313,73.35,73.306,73.35,91850000.0
2008-10-01 16:46:00,73.322,73.362,73.317,73.329,71130000.0
2008-10-01 16:47:00,73.374,73.387,73.331,73.366,69840000.0
2008-10-01 16:48:00,73.378,73.401,73.34,73.368,97680000.0
2008-10-01 16:49:00,73.364,73.419,73.351,73.353,84160000.0
2008-10-01 16:50:00,73.344,73.397,73.344,73.354,95050000.0
2008-10-01 16:51:00,73.402,73.402,73.335,73.335,80550000.0
2008-10-01 16:52:00,73.343,73.375,73.338,73.35,71300000.0
2008-10-01 16:53:00,73.388,73.396,73.341,73.389,116830000.0
2008-10-01 16:54:00,73.379,73.399,73.343,73.378,96470000.0
2008-10-01 16:55:00,73.419,73.461,73.38,73.454,94930000.0
2008-10-01 16:56:00,73.431,73.466,73.39,73.423,74100000.0
2008-10-01 16:57:00,73.421,73.421,73.366,73.405,68570000.0
2008-10-01 16:58:00,73.37,73.43,73.369,73.43,80650000.0
2008-10-01 16:59:00,73.382,73.421,73.361,73.414,61270000.0
2008-10-01 17:00:00,73.395,73.446,73.395,73.397,115420000.0
2008-10-01 17:01:00,73.401,73.457,73.396,73.4,91490000.0
2008-10-01 17:02:00,73.418,73.473,73.418,73.451,113380000.0
2008-10-01 17:03:00,73.444,73.445,73.404,73.404,69710000.0
2008-10-01 17:04:00,73.433,73.433,73.353,73.353,54170000.0
2008-10-01 17:05:00,73.363,73.395,73.356,73.361,76640000.0
2008-10-01 17:06:00,73.382,73.394,73.336,73.352,140190000.0
2008-10-01 17:07:00,73.382,73.392,73.339,73.373,116280000.0
2008-10-01 17:08:00,73.322,73.373,73.317,73.317,84230000.0
2008-10-01 17:09:00,73.361,73.368,73.306,73.306,83250000.0
2008-10-01 17:10:00,73.364,73.374,73.314,73.373,113740000.0
2008-10-01 17:11:00,73.329,73.39,73.329,73.368,125240000.0
2008-10-01 17:12:00,73.399,73.47,73.376,73.452,82650000.0
2008-10-01 17:13:00,73.476,73.546,73.476,73.541,64590000.0
2008-10-01 17:14:00,73.534,73.534,73.46,73.46,38530000.0
2008-10-01 17:15:00,73.496,73.496,73.441,73.48,53410000.0
2008-10-01 17:16:00,73.433,73.467,73.42,73.423,90100000.0
2008-10-01 17:17:00,73.435,73.509,73.412,73.509,63030000.0
2008-10-01 17:18:00,73.526,73.531,73.48,73.492,74660000.0
2008-10-01 17:19:00,73.502,73.541,73.462,73.487,87000000.0
2008-10-01 17:20:00,73.454,73.518,73.451,73.487,69860000.0
2008-10-01 17:21:00,73.542,73.542,73.498,73.51,71200000.0
2008-10-01 17:22:00,73.509,73.549,73.509,73.515,92890000.0
2008-10-01 17:23:00,73.558,73.587,73.529,73.574,67730000.0
2008-10-01 17:24:00,73.616,73.625,73.574,73.582,91460000.0
2008-10-01 17:25:00,73.612,73.612,73.558,73.573,81270000.0
2008-10-01 17:26:00,73.573,73.601,73.556,73.559,39560000.0
2008-10-01 17:27:00,73.61,73.61,73.55,73.585,66840000.0
2008-10-01 17:28:00,73.544,73.582,73.536,73.582,70740000.0
2008-10-01 17:29:00,73.564,73.606,73.56,73.595,78930000.0
2008-10-01 17:30:00,73.602,73.602,73.553,73.593,56720000.0
2008-10-01 17:31:00,73.558,73.598,73.537,73.578,63990000.0
2008-10-01 17:32:00,73.571,73.577,73.57,73.577,132770000.0
2008-10-01 17:33:00,73.588,73.588,73.526,73.574,115900000.0
2008-10-01 17:34:00,73.58,73.609,73.553,73.609,61580000.0
2008-10-01 17:35:00,73.591,73.635,73.579,73.586,100390000.0
2008-10-01 17:36:00,73.62,73.62,73.549,73.554,89810000.0
2008-10-01 17:37:00,73.56,73.59,73.554,73.584,102770000.0
2008-10-01 17:38:00,73.562,73.596,73.552,73.552,33470000.0
2008-10-01 17:39:00,73.59,73.59,73.528,73.535,42010000.0
2008-10-01 17:40:00,73.554,73.568,73.526,73.556,44440000.0
2008-10-01 17:41:00,73.554,73.602,73.55,73.584,22950000.0
2008-10-01 17:42:00,73.594,73.662,73.585,73.653,41780000.0
2008-10-01 17:43:00,73.652,73.678,73.599,73.675,60850000.0
2008-10-01 17:44:00,73.631,73.631,73.586,73.616,41180000.0
2008-10-01 17:45:00,73.624,73.624,73.584,73.621,112890000.0
2008-10-01 17:46:00,73.601,73.633,73.594,73.602,76610000.0
2008-10-01 17:47:00,73.628,73.628,73.57,73.604,40000000.0
2008-10-01 17:48:00,73.604,73.651,73.589,73.651,47740000.0
2008-10-01 17:49:00,73.661,73.741,73.642,73.699,59620000.0
2008-10-01 17:50:00,73.719,73.767,73.698,73.751,72390000.0
2008-10-01 17:51:00,73.759,73.759,73.688,73.736,108170000.0
2008-10-01 17:52:00,73.701,73.729,73.67,73.694,85840000.0
2008-10-01 17:53:00,73.692,73.696,73.639,73.662,145490000.0
2008-10-01 17:54:00,73.677,73.734,73.667,73.696,51290000.0
2008-10-01 17:55:00,73.695,73.77,73.681,73.717,68540000.0
2008-10-01 17:56:00,73.759,73.774,73.728,73.747,35020000.0
2008-10-01 17:57:00,73.804,73.804,73.742,73.747,33590000.0
2008-10-01 17:58:00,73.789,73.796,73.741,73.741,54270000.0
2008-10-01 17:59:00,73.748,73.775,73.735,73.735,21980000.0
2008-10-01 18:00:00,73.777,73.802,73.743,73.796,26330000.0
2008-10-01 18:01:00,73.764,73.775,73.727,73.732,59300000.0
2008-10-01 18:02:00,73.717,73.744,73.668,73.681,51560000.0
2008-10-01 18:03:00,73.722,73.733,73.682,73.733,55930000.0
2008-10-01 18:04:00,73.686,73.76,73.686,73.746,38950000.0
2008-10-01 18:05:00,73.709,73.745,73.68,73.73,65040000.0
2008-10-01 18:06:00,73.689,73.738,73.679,73.717,28960000.0
2008-10-01 18:07:00,73.674,73.694,73.629,73.66,80870000.0
2008-10-01 18:08:00,73.636,73.724,73.636,73.688,84120000.0
2008-10-01 18:09:00,73.721,73.722,73.671,73.722,54640000.0
2008-10-01 18:10:00,73.69,73.731,73.687,73.731,37780000.0
2008-10-01 18:11:00,73.683,73.715,73.665,73.705,19200000.0
2008-10-01 18:12:00,73.707,73.707,73.666,73.68,43980000.0
2008-10-01 18:13:00,73.718,73.719,73.717,73.717,77610000.0
2008-10-01 18:14:00,73.671,73.72,73.671,73.72,74030000.0
2008-10-01 18:15:00,73.738,73.764,73.704,73.753,36290000.0
2008-10-01 18:16:00,73.77,73.814,73.731,73.763,90190000.0
2008-10-01 18:17:00,73.806,73.806,73.729,73.729,92500000.0
2008-10-01 18:18:00,73.755,73.767,73.695,73.733,47380000.0
2008-10-01 18:19:00,73.727,73.743,73.693,73.712,49440000.0
2008-10-01 18:20:00,73.698,73.808,73.695,73.769,28250000.0
2008-10-01 18:21:00,73.813,73.813,73.741,73.741,87940000.0
2008-10-01 18:22:00,73.748,73.782,73.739,73.742,108570000.0
2008-10-01 18:23:00,73.769,73.769,73.718,73.731,66910000.0
2008-10-01 18:24:00,73.777,73.777,73.733,73.733,80590000.0
2008-10-01 18:25:00,73.742,73.767,73.723,73.723,57320000.0
2008-10-01 18:26:00,73.753,73.753,73.71,73.712,106100000.0
2008-10-01 18:27:00,73.761,73.761,73.706,73.706,74710000.0
2008-10-01 18:28:00,73.703,73.727,73.677,73.716,76460000.0
2008-10-01 18:29:00,73.721,73.721,73.692,73.692,69930000.0
2008-10-01 18:30:00,73.742,73.742,73.706,73.713,136620000.0
2008-10-01 18:31:00,73.705,73.747,73.704,73.704,104960000.0
2008-10-01 18:32:00,73.735,73.755,73.718,73.751,98570000.0
2008-10-01 18:33:00,73.758,73.758,73.719,73.756,110130000.0
2008-10-01 18:34:00,73.714,73.762,73.709,73.762,73860000.0
2008-10-01 18:35:00,73.751,73.754,73.708,73.718,79420000.0
2008-10-01 18:36:00,73.772,73.772,73.718,73.762,101360000.0
2008-10-01 18:37:00,73.717,73.769,73.717,73.748,62360000.0
2008-10-01 18:38:00,73.78,73.78,73.736,73.742,93990000.0
2008-10-01 18:39:00,73.778,73.778,73.695,73.696,75860000.0
2008-10-01 18:40:00,73.683,73.712,73.674,73.676,86370000.0
2008-10-01 18:41:00,73.664,73.718,73.664,73.674,85360000.0
2008-10-01 18:42:00,73.739,73.739,73.661,73.717,71360000.0
2008-10-01 18:43:00,73.675,73.705,73.653,73.653,98500000.0
2008-10-01 18:44:00,73.695,73.731,73.652,73.731,68980000.0
2008-10-01 18:45:00,73.748,73.748,73.67,73.67,110420000.0
2008-10-01 18:46:00,73.673,73.708,73.653,73.706,81350000.0
2008-10-01 18:47:00,73.66,73.706,73.648,73.678,133570000.0
2008-10-01 18:48:00,73.721,73.732,73.658,73.732,94650000.0
2008-10-01 18:49:00,73.726,73.732,73.686,73.686,92580000.0
2008-10-01 18:50:00,73.692,73.737,73.676,73.676,85780000.0
2008-10-01 18:51:00,73.698,73.705,73.649,73.691,99310000.0
2008-10-01 18:52:00,73.663,73.718,73.663,73.679,87860000.0
2008-10-01 18:53:00,73.669,73.715,73.645,73.645,32750000.0
2008-10-01 18:54:00,73.704,73.704,73.651,73.688,46130000.0
2008-10-01 18:55:00,73.644,73.676,73.634,73.634,69560000.0
2008-10-01 18:56:00,73.623,73.651,73.606,73.651,55310000.0
2008-10-01 18:57:00,73.654,73.658,73.611,73.611,115700000.0
2008-10-01 18:58:00,73.626,73.692,73.626,73.688,132740000.0
2008-10-01 18:59:00,73.646,73.722,73.646,73.722,44270000.0
2008-10-01 19:00:00,73.729,73.729,73.675,73.712,60430000.0
2008-10-01 19:01:00,73.665,73.705,73.65,73.651,73450000.0
2008-10-01 19:02:00,73.638,73.68,73.637,73.677,110630000.0
2008-10-01 19:03:00,73.68,73.68,73.62,73.656,38020000.0
2008-10-01 19:04:00,73.623,73.657,73.61,73.636,70050000.0
2008-10-01 19:05:00,73.594,73.679,73.591,73.679,32710000.0
2008-10-01 19:06:00,73.705,73.705,73.637,73.637,80310000.0
2008-10-01 19:07:00,73.664,73.682,73.628,73.657,79690000.0
2008-10-01 19:08:00,73.611,73.655,73.611,73.652,53930000.0
2008-10-01 19:09:00,73.681,73.681,73.634,73.644,67350000.0
2008-10-01 19:10:00,73.665,73.665,73.636,73.657,71450000.0
2008-10-01 19:11:00,73.643,73.681,73.638,73.638,49690000.0
2008-10-01 19:12:00,73.682,73.682,73.644,73.651,45430000.0
2008-10-01 19:13:00,73.673,73.676,73.645,73.645,82130000.0
2008-10-01 19:14:00,73.67,73.681,73.655,73.667,92000000.0
2008-10-01 19:15:00,73.693,73.72,73.662,73.698,159510000.0
2008-10-01 19:16:00,73.678,73.701,73.669,73.687,76890000.0
2008-10-01 19:17:00,73.654,73.706,73.654,73.663,81180000.0
2008-10-01 19:18:00,73.712,73.712,73.662,73.694,43690000.0
2008-10-01 19:19:00,73.668,73.694,73.648,73.685,33060000.0
2008-10-01 19:20:00,73.674,73.675,73.643,73.675,45430000.0
2008-10-01 19:21:00,73.681,73.681,73.638,73.648,113240000.0
2008-10-01 19:22:00,73.634,73.678,73.611,73.646,102530000.0
2008-10-01 19:23:00,73.653,73.653,73.604,73.644,37740000.0
2008-10-01 19:24:00,73.663,73.663,73.591,73.636,51400000.0
2008-10-01 19:25:00,73.601,73.64,73.594,73.633,14320000.0
2008-10-01 19:26:00,73.584,73.632,73.566,73.609,56730000.0
2008-10-01 19:27:00,73.594,73.594,73.497,73.516,57640000.0
2008-10-01 19:28:00,73.527,73.566,73.517,73.538,86260000.0
2008-10-01 19:29:00,73.556,73.63,73.556,73.63,159510000.0
2008-10-01 19:30:00,73.629,73.629,73.563,73.607,63020000.0
2008-10-01 19:31:00,73.556,73.589,73.529,73.532,112690000.0
2008-10-01 19:32:00,73.523,73.591,73.523,73.576,109970000.0
2008-10-01 19:33:00,73.573,73.573,73.539,73.54,96550000.0
2008-10-01 19:34:00,73.534,73.56,73.526,73.532,71330000.0
2008-10-01 19:35:00,73.543,73.584,73.528,73.539,40180000.0
2008-10-01 19:36:00,73.558,73.576,73.526,73.556,39560000.0
2008-10-01 19:37:00,73.561,73.561,73.522,73.524,57400000.0
2008-10-01 19:38:00,73.509,73.562,73.507,73.537,30880000.0
2008-10-01 19:39:00,73.578,73.592,73.544,73.592,35580000.0
2008-10-01 19:40:00,73.59,73.613,73.55,73.613,39300000.0
2008-10-01 19:41:00,73.573,73.62,73.573,73.579,59780000.0
2008-10-01 19:42:00,73.628,73.628,73.565,73.565,107570000.0
2008-10-01 19:43:00,73.548,73.57,73.493,73.498,86830000.0
2008-10-01 19:44:00,73.544,73.715,73.505,73.678,68050000.0
2008-10-01 19:45:00,73.697,73.712,73.571,73.571,77730000.0
2008-10-01 19:46:00,73.582,73.688,73.582,73.616,161430000.0
2008-10-01 19:47:00,73.636,73.66,73.597,73.597,127410000.0
2008-10-01 19:48:00,73.616,73.616,73.546,73.573,146870000.0
2008-10-01 19:49:00,73.572,73.605,73.559,73.577,122650000.0
2008-10-01 19:50:00,73.569,73.602,73.556,73.59,63340000.0
2008-10-01 19:51:00,73.621,73.621,73.578,73.598,97540000.0
2008-10-01 19:52:00,73.593,73.62,73.589,73.592,79440000.0
2008-10-01 19:53:00,73.586,73.636,73.582,73.621,78360000.0
2008-10-01 19:54:00,73.652,73.683,73.581,73.598,77290000.0
2008-10-01 19:55:00,73.585,73.626,73.565,73.621,76730000.0
2008-10-01 19:56:00,73.599,73.626,73.593,73.625,40240000.0
2008-10-01 19:57:00,73.63,73.63,73.576,73.616,63880000.0
2008-10-01 19:58:00,73.58,73.6,73.57,73.571,103960000.0
2008-10-01 19:59:00,73.562,73.607,73.558,73.573,111250000.0
2008-10-01 20:00:00,73.607,73.607,73.566,73.573,120210000.0
2008-10-01 20:01:00,73.602,73.602,73.567,73.567,82920000.0
2008-10-01 20:02:00,73.594,73.603,73.548,73.603,82100000.0
2008-10-01 20:03:00,73.605,73.605,73.559,73.586,84730000.0
2008-10-01 20:04:00,73.568,73.6,73.558,73.59,61030000.0
2008-10-01 20:05:00,73.554,73.598,73.554,73.579,49550000.0
2008-10-01 20:06:00,73.62,73.62,73.581,73.591,100520000.0
2008-10-01 20:07:00,73.583,73.618,73.573,73.573,67630000.0
2008-10-01 20:08:00,73.579,73.61,73.568,73.603,80990000.0
2008-10-01 20:09:00,73.615,73.624,73.597,73.624,63600000.0
2008-10-01 20:10:00,73.589,73.622,73.58,73.615,77540000.0
2008-10-01 20:11:00,73.591,73.62,73.585,73.585,79430000.0
2008-10-01 20:12:00,73.62,73.62,73.58,73.609,57630000.0
2008-10-01 20:13:00,73.582,73.644,73.581,73.585,68020000.0
2008-10-01 20:14:00,73.594,73.646,73.583,73.623,107000000.0
2008-10-01 20:15:00,73.644,73.644,73.593,73.594,103630000.0
2008-10-01 20:16:00,73.606,73.677,73.594,73.597,92190000.0
2008-10-01 20:17:00,73.633,73.674,73.611,73.674,50880000.0
2008-10-01 20:18:00,73.688,73.688,73.618,73.618,82740000.0
2008-10-01 20:19:00,73.619,73.642,73.605,73.625,72120000.0
2008-10-01 20:20:00,73.639,73.655,73.599,73.65,56640000.0
2008-10-01 20:21:00,73.653,73.653,73.609,73.618,27930000.0
2008-10-01 20:22:00,73.635,73.695,73.627,73.686,45820000.0
2008-10-01 20:23:00,73.64,73.668,73.621,73.631,49390000.0
2008-10-01 20:24:00,73.683,73.689,73.621,73.689,91870000.0
2008-10-01 20:25:00,73.649,73.697,73.649,73.685,63620000.0
2008-10-01 20:26:00,73.639,73.684,73.639,73.651,88380000.0
2008-10-01 20:27:00,73.678,73.691,73.647,73.647,69060000.0
2008-10-01 20:28:00,73.676,73.677,73.646,73.677,111390000.0
2008-10-01 20:29:00,73.665,73.7,73.654,73.7,130120000.0
2008-10-01 20:30:00,73.723,73.736,73.679,73.679,104320000.0
2008-10-01 20:31:00,73.687,73.731,73.687,73.707,111510000.0
2008-10-01 20:32:00,73.719,73.756,73.719,73.719,88440000.0
2008-10-01 20:33:00,73.739,73.74,73.697,73.722,32150000.0
2008-10-01 20:34:00,73.72,73.749,73.709,73.713,30130000.0
2008-10-01 20:35:00,73.701,73.742,73.701,73.729,88270000.0
2008-10-01 20:36:00,73.745,73.762,73.705,73.705,118920000.0
2008-10-01 20:37:00,73.709,73.721,73.7,73.721,70200000.0
2008-10-01 20:38:00,73.711,73.733,73.711,73.733,98800000.0
2008-10-01 20:39:00,73.751,73.751,73.721,73.721,121130000.0
2008-10-01 20:40:00,73.731,73.754,73.73,73.754,96310000.0
2008-10-01 20:41:00,73.743,73.759,73.743,73.751,99780000.0
2008-10-01 20:42:00,73.764,73.765,73.749,73.749,97550000.0
2008-10-01 20:43:00,73.746,73.746,73.726,73.733,67080000.0
2008-10-01 20:44:00,73.729,73.742,73.725,73.737,98130000.0
2008-10-01 20:45:00,73.76,73.773,73.733,73.773,110640000.0
2008-10-01 20:46:00,73.76,73.765,73.746,73.764,54540000.0
2008-10-01 20:47:00,73.763,73.777,73.75,73.753,114370000.0
2008-10-01 20:48:00,73.774,73.774,73.733,73.74,89780000.0
2008-10-01 20:49:00,73.747,73.749,73.735,73.742,106180000.0
2008-10-01 20:50:00,73.739,73.76,73.736,73.756,109930000.0
2008-10-01 20:51:00,73.769,73.769,73.73,73.749,95990000.0
2008-10-01 20:52:00,73.743,73.745,73.71,73.71,58020000.0
2008-10-01 20:53:00,73.696,73.702,73.69,73.695,65670000.0
2008-10-01 20:54:00,73.701,73.701,73.675,73.675,86060000.0
2008-10-01 20:55:00,73.663,73.663,73.646,73.648,65450000.0
2008-10-01 20:56:00,73.653,73.653,73.621,73.621,98730000.0
2008-10-01 20:57:00,73.646,73.646,73.614,73.643,59680000.0
2008-10-01 20:58:00,73.632,73.655,73.632,73.655,59000000.0
2008-10-01 20:59:00,73.641,73.644,73.632,73.636,117630000.0
2008-10-01 21:00:00,73.65,73.65,73.608,73.608,87060000.0
2008-10-01 21:01:00,73.615,73.615,73.602,73.602,77750000.0
2008-10-01 21:02:00,73.618,73.622,73.598,73.598,59130000.0
2008-10-01 21:03:00,73.612,73.613,73.6,73.6,48760000.0
2008-10-01 21:04:00,73.608,73.618,73.608,73.611,64530000.0
2008-10-01 21:05:00,73.596,73.596,73.586,73.596,111670000.0
2008-10-01 21:06:00,73.625,73.625,73.615,73.615,117550000.0
2008-10-01 21:07:00,73.608,73.628,73.608,73.627,108700000.0
2008-10-01 21:08:00,73.638,73.644,73.632,73.644,101360000.0
2008-10-01 21:09:00,73.675,73.675,73.663,73.663,108280000.0
2008-10-01 21:10:00,73.648,73.663,73.617,73.651,54380000.0
2008-10-01 21:11:00,73.66,73.669,73.655,73.657,95300000.0
2008-10-01 21:12:00,73.675,73.699,73.654,73.676,67770000.0
2008-10-01 21:13:00,73.669,73.673,73.651,73.673,67160000.0
2008-10-01 21:14:00,73.671,73.684,73.671,73.679,41780000.0
2008-10-01 21:15:00,73.692,73.696,73.682,73.682,91800000.0
2008-10-01 21:16:00,73.68,73.694,73.677,73.693,127330000.0
2008-10-01 21:17:00,73.707,73.73,73.705,73.729,152070000.0
2008-10-01 21:18:00,73.754,73.754,73.728,73.728,87540000.0
2008-10-01 21:19:00,73.71,73.718,73.69,73.696,94630000.0
2008-10-01 21:20:00,73.708,73.73,73.708,73.712,100720000.0
2008-10-01 21:21:00,73.731,73.741,73.731,73.739,102710000.0
2008-10-01 21:22:00,73.739,73.739,73.691,73.702,128290000.0
2008-10-01 21:23:00,73.684,73.706,73.684,73.706,81340000.0
2008-10-01 21:24:00,73.723,73.723,73.693,73.7,74130000.0
2008-10-01 21:25:00,73.71,73.722,73.71,73.722,60030000.0
2008-10-01 21:26:00,73.7,73.708,73.699,73.704,115230000.0
2008-10-01 21:27:00,73.722,73.722,73.699,73.708,173820000.0
2008-10-01 21:28:00,73.697,73.701,73.679,73.701,129500000.0
2008-10-01 21:29:00,73.698,73.7,73.694,73.699,78240000.0
2008-10-01 21:30:00,73.729,73.734,73.706,73.706,81130000.0
2008-10-01 21:31:00,73.693,73.693,73.68,73.688,94960000.0
2008-10-01 21:32:00,73.683,73.702,73.682,73.693,89850000.0
2008-10-01 21:33:00,73.72,73.72,73.697,73.697,117450000.0
2008-10-01 21:34:00,73.703,73.73,73.703,73.717,144210000.0
2008-10-01 21:35:00,73.733,73.74,73.728,73.732,110160000.0
2008-10-01 21:36:00,73.755,73.755,73.73,73.73,128780000.0
2008-10-01 21:37:00,73.714,73.73,73.712,73.712,106910000.0
2008-10-01 21:38:00,73.702,73.717,73.702,73.71,104050000.0
2008-10-01 21:39:00,73.748,73.748,73.721,73.731,55800000.0
2008-10-01 21:40:00,73.745,73.745,73.73,73.742,57710000.0
2008-10-01 21:41:00,73.734,73.734,73.727,73.727,109260000.0
2008-10-01 21:42:00,73.754,73.757,73.743,73.753,82190000.0
2008-10-01 21:43:00,73.75,73.78,73.742,73.78,96220000.0
2008-10-01 21:45:00,73.801,73.801,73.774,73.774,79610000.0
2008-10-01 21:46:00,73.76,73.774,73.76,73.768,102210000.0
2008-10-01 21:47:00,73.761,73.775,73.76,73.76,107060000.0
2008-10-01 21:48:00,73.786,73.786,73.762,73.767,81440000.0
2008-10-01 21:49:00,73.748,73.764,73.748,73.752,91530000.0
2008-10-01 21:50:00,73.766,73.774,73.762,73.774,67050000.0
2008-10-01 21:51:00,73.802,73.802,73.776,73.786,111800000.0
2008-10-01 21:52:00,73.779,73.792,73.779,73.792,93610000.0
2008-10-01 21:53:00,73.806,73.808,73.8,73.8,104300000.0
2008-10-01 21:54:00,73.827,73.827,73.801,73.801,63600000.0
2008-10-01 21:55:00,73.787,73.787,73.778,73.778,30720000.0
2008-10-01 21:56:00,73.786,73.791,73.774,73.776,95870000.0
2008-10-01 21:57:00,73.797,73.799,73.78,73.787,78690000.0
2008-10-01 21:58:00,73.778,73.789,73.77,73.786,64230000.0
2008-10-01 21:59:00,73.775,73.78,73.763,73.778,95690000.0
2008-10-01 22:00:00,73.783,73.791,73.764,73.771,110150000.0
2008-10-01 22:01:00,73.775,73.786,73.775,73.786,51000000.0
2008-10-01 22:02:00,73.778,73.787,73.778,73.787,96540000.0
2008-10-01 22:03:00,73.803,73.803,73.779,73.779,61110000.0
2008-10-01 22:04:00,73.787,73.789,73.785,73.787,98610000.0
2008-10-01 22:05:00,73.804,73.804,73.768,73.769,103790000.0
2008-10-01 22:06:00,73.779,73.782,73.762,73.762,85720000.0
2008-10-01 22:07:00,73.765,73.772,73.759,73.769,67080000.0
2008-10-01 22:08:00,73.772,73.772,73.755,73.756,47240000.0
2008-10-01 22:09:00,73.761,73.761,73.726,73.726,121870000.0
2008-10-01 22:10:00,73.724,73.724,73.701,73.701,105540000.0
2008-10-01 22:11:00,73.687,73.697,73.683,73.695,112360000.0
2008-10-01 22:12:00,73.702,73.704,73.69,73.69,129180000.0
2008-10-01 22:13:00,73.697,73.697,73.687,73.688,147080000.0
2008-10-01 22:14:00,73.693,73.703,73.681,73.681,82560000.0
2008-10-01 22:15:00,73.692,73.692,73.663,73.663,103290000.0
2008-10-01 22:16:00,73.672,73.674,73.66,73.674,93010000.0
2008-10-01 22:17:00,73.665,73.675,73.661,73.667,74370000.0
2008-10-01 22:18:00,73.695,73.695,73.661,73.661,80060000.0
2008-10-01 22:19:00,73.666,73.675,73.661,73.675,117750000.0
2008-10-01 22:20:00,73.668,73.678,73.668,73.672,66130000.0
2008-10-01 22:21:00,73.683,73.683,73.657,73.66,85060000.0
2008-10-01 22:22:00,73.647,73.647,73.641,73.646,84970000.0
2008-10-01 22:23:00,73.656,73.66,73.629,73.649,61080000.0
2008-10-01 22:24:00,73.661,73.661,73.628,73.635,120880000.0
2008-10-01 22:25:00,73.639,73.654,73.632,73.632,69820000.0
2008-10-01 22:26:00,73.607,73.607,73.578,73.578,62300000.0
2008-10-01 22:27:00,73.603,73.61,73.576,73.6,113820000.0
2008-10-01 22:29:00,73.61,73.614,73.602,73.606,93590000.0
2008-10-01 22:30:00,73.622,73.622,73.596,73.597,86030000.0
2008-10-01 22:31:00,73.587,73.595,73.586,73.587,56090000.0
2008-10-01 22:32:00,73.576,73.587,73.576,73.58,88090000.0
2008-10-01 22:33:00,73.602,73.602,73.572,73.572,64460000.0
2008-10-01 22:34:00,73.582,73.586,73.568,73.568,89420000.0
2008-10-01 22:35:00,73.552,73.562,73.544,73.544,100360000.0
2008-10-01 22:36:00,73.563,73.565,73.552,73.558,120920000.0
2008-10-01 22:37:00,73.55,73.556,73.55,73.551,46430000.0
2008-10-01 22:38:00,73.557,73.566,73.557,73.56,53670000.0
2008-10-01 22:39:00,73.585,73.585,73.556,73.56,105030000.0
2008-10-01 22:40:00,73.567,73.574,73.561,73.561,133890000.0
2008-10-01 22:41:00,73.545,73.547,73.539,73.547,97960000.0
2008-10-01 22:42:00,73.554,73.554,73.533,73.533,99570000.0
2008-10-01 22:43:00,73.537,73.546,73.531,73.531,83880000.0
2008-10-01 22:44:00,73.52,73.52,73.509,73.519,95790000.0
2008-10-01 22:45:00,73.54,73.543,73.523,73.536,119150000.0
2008-10-01 22:46:00,73.529,73.538,73.529,73.538,83590000.0
2008-10-01 22:47:00,73.555,73.555,73.543,73.543,62100000.0
2008-10-01 22:48:00,73.567,73.567,73.544,73.567,27180000.0
2008-10-01 22:49:00,73.561,73.567,73.56,73.561,58060000.0
2008-10-01 22:50:00,73.567,73.57,73.562,73.568,89160000.0
2008-10-01 22:51:00,73.575,73.575,73.549,73.558,66020000.0
2008-10-01 22:52:00,73.541,73.556,73.541,73.543,67190000.0
2008-10-01 22:53:00,73.554,73.554,73.535,73.542,89100000.0
2008-10-01 22:54:00,73.546,73.546,73.539,73.539,59620000.0
2008-10-01 22:55:00,73.525,73.525,73.512,73.512,78070000.0
2008-10-01 22:56:00,73.514,73.514,73.492,73.492,89230000.0
2008-10-01 22:57:00,73.504,73.504,73.484,73.489,69760000.0
2008-10-01 22:58:00,73.455,73.478,73.434,73.478,83730000.0
2008-10-01 22:59:00,73.475,73.482,73.471,73.476,63860000.0
2008-10-01 23:00:00,73.496,73.519,73.478,73.519,36380000.0
2008-10-01 23:01:00,73.504,73.529,73.488,73.507,76400000.0
2008-10-01 23:02:00,73.496,73.502,73.48,73.48,61070000.0
2008-10-01 23:03:00,73.504,73.504,73.471,73.471,82720000.0
2008-10-01 23:04:00,73.473,73.479,73.468,73.471,41620000.0
2008-10-01 23:05:00,73.487,73.487,73.477,73.477,84630000.0
2008-10-01 23:06:00,73.486,73.488,73.48,73.48,119800000.0
2008-10-01 23:07:00,73.474,73.493,73.474,73.493,106010000.0
2008-10-01 23:08:00,73.517,73.52,73.508,73.516,49730000.0
2008-10-01 23:09:00,73.527,73.527,73.511,73.523,110090000.0
2008-10-01 23:10:00,73.498,73.508,73.498,73.508,91660000.0
2008-10-01 23:11:00,73.517,73.517,73.499,73.509,93750000.0
2008-10-01 23:12:00,73.537,73.537,73.531,73.531,29830000.0
2008-10-01 23:13:00,73.502,73.524,73.502,73.517,41770000.0
2008-10-01 23:14:00,73.509,73.517,73.509,73.517,42070000.0
2008-10-01 23:15:00,73.513,73.513,73.511,73.511,3230000.0
2008-10-01 23:16:00,73.526,73.528,73.521,73.528,53590000.0
2008-10-01 23:17:00,73.519,73.526,73.519,73.519,39360000.0
2008-10-01 23:18:00,73.534,73.534,73.505,73.509,38370000.0
2008-10-01 23:19:00,73.5,73.505,73.498,73.5,116580000.0
2008-10-01 23:20:00,73.49,73.496,73.489,73.492,61640000.0
2008-10-01 23:21:00,73.506,73.506,73.498,73.498,49110000.0
2008-10-01 23:23:00,73.495,73.495,73.411,73.48,45010000.0
2008-10-01 23:24:00,73.511,73.511,73.48,73.483,78970000.0
2008-10-01 23:25:00,73.471,73.483,73.471,73.476,91200000.0
2008-10-01 23:26:00,73.489,73.491,73.475,73.482,103640000.0
2008-10-01 23:27:00,73.482,73.482,73.447,73.447,144570000.0
2008-10-01 23:28:00,73.437,73.452,73.437,73.452,46180000.0
2008-10-01 23:29:00,73.468,73.471,73.46,73.468,57190000.0
2008-10-01 23:30:00,73.475,73.477,73.469,73.477,39290000.0
2008-10-01 23:31:00,73.466,73.474,73.462,73.462,36340000.0
2008-10-01 23:32:00,73.466,73.466,73.458,73.465,37850000.0
2008-10-01 23:33:00,73.501,73.501,73.461,73.461,17780000.0
2008-10-01 23:34:00,73.468,73.469,73.467,73.468,22770000.0
2008-10-01 23:35:00,73.459,73.466,73.458,73.458,72900000.0
2008-10-01 23:36:00,73.493,73.493,73.466,73.472,37070000.0
2008-10-01 23:37:00,73.481,73.492,73.46,73.46,60410000.0
2008-10-01 23:38:00,73.468,73.47,73.468,73.468,32390000.0
2008-10-01 23:39:00,73.487,73.487,73.479,73.479,59890000.0
2008-10-01 23:40:00,73.501,73.533,73.501,73.533,37460000.0
2008-10-01 23:41:00,73.53,73.538,73.53,73.536,75330000.0
2008-10-01 23:42:00,73.535,73.535,73.521,73.526,77810000.0
2008-10-01 23:43:00,73.518,73.524,73.517,73.518,43540000.0
2008-10-01 23:44:00,73.526,73.526,73.519,73.519,40270000.0
2008-10-01 23:45:00,73.534,73.534,73.528,73.528,15220000.0
2008-10-01 23:46:00,73.504,73.506,73.5,73.501,38290000.0
2008-10-01 23:47:00,73.529,73.537,73.529,73.536,79740000.0
2008-10-01 23:48:00,73.564,73.564,73.532,73.532,60670000.0
2008-10-01 23:49:00,73.536,73.536,73.531,73.531,35710000.0
2008-10-01 23:50:00,73.54,73.547,73.54,73.546,98240000.0
2008-10-01 23:51:00,73.564,73.564,73.543,73.551,73000000.0
2008-10-01 23:53:00,73.558,73.558,73.548,73.548,37840000.0
2008-10-01 23:54:00,73.584,73.584,73.545,73.545,33490000.0
2008-10-01 23:55:00,73.547,73.547,73.537,73.54,95200000.0
2008-10-01 23:56:00,73.555,73.555,73.542,73.549,92030000.0
2008-10-01 23:57:00,73.54,73.555,73.536,73.546,67860000.0
2008-10-01 23:58:00,73.539,73.54,73.536,73.536,63490000.0
2008-10-02 00:00:00,73.553,73.554,73.549,73.549,96210000.0
2008-10-02 00:03:00,73.566,73.566,73.543,73.543,71600000.0
2008-10-02 00:05:00,73.549,73.55,73.546,73.546,96730000.0
2008-10-02 00:06:00,73.552,73.552,73.538,73.54,84300000.0
2008-10-02 00:07:00,73.529,73.536,73.529,73.529,92880000.0
2008-10-02 00:09:00,73.553,73.557,73.542,73.542,77600000.0
2008-10-02 00:10:00,73.548,73.556,73.548,73.556,88780000.0
2008-10-02 00:12:00,73.588,73.588,73.58,73.58,89700000.0
2008-10-02 00:15:00,73.599,73.599,73.59,73.59,73810000.0
2008-10-02 00:16:00,73.541,73.553,73.541,73.541,64900000.0
2008-10-02 00:18:00,73.558,73.558,73.551,73.551,76540000.0
2008-10-02 00:19:00,73.539,73.547,73.539,73.54,97040000.0
2008-10-02 00:20:00,73.572,73.585,73.572,73.585,81390000.0
2008-10-02 00:21:00,73.606,73.607,73.599,73.599,129050000.0
2008-10-02 00:24:00,73.604,73.604,73.58,73.58,77390000.0
2008-10-02 00:25:00,73.588,73.59,73.587,73.588,84420000.0
2008-10-02 00:27:00,73.599,73.599,73.597,73.598,22930000.0
2008-10-02 00:28:00,73.598,73.6,73.597,73.6,49400000.0
2008-10-02 00:29:00,73.592,73.597,73.59,73.59,66480000.0
2008-10-02 00:30:00,73.607,73.607,73.598,73.598,74160000.0
2008-10-02 00:31:00,73.599,73.599,73.596,73.597,107820000.0
2008-10-02 00:33:00,73.586,73.586,73.578,73.578,45490000.0
2008-10-02 00:36:00,73.612,73.615,73.6,73.6,92530000.0
2008-10-02 00:37:00,73.59,73.597,73.59,73.597,43200000.0
2008-10-02 00:39:00,73.628,73.628,73.62,73.62,39280000.0
2008-10-02 00:42:00,73.606,73.611,73.587,73.611,40850000.0
2008-10-02 00:43:00,73.627,73.63,73.627,73.628,48400000.0
2008-10-02 00:44:00,73.623,73.634,73.623,73.629,65580000.0
2008-10-02 00:45:00,73.644,73.644,73.624,73.626,48370000.0
2008-10-02 00:46:00,73.617,73.625,73.617,73.624,49930000.0
2008-10-02 00:48:00,73.656,73.656,73.633,73.633,96870000.0
2008-10-02 00:49:00,73.636,73.638,73.63,73.636,147570000.0
2008-10-02 00:50:00,73.631,73.637,73.631,73.637,71930000.0
2008-10-02 00:51:00,73.655,73.656,73.642,73.655,79050000.0
2008-10-02 00:52:00,73.65,73.663,73.65,73.663,33660000.0
2008-10-02 00:53:00,73.655,73.655,73.644,73.649,40520000.0
2008-10-02 00:54:00,73.672,73.672,73.645,73.645,44800000.0
2008-10-02 00:55:00,73.647,73.648,73.64,73.648,113500000.0
2008-10-02 00:56:00,73.659,73.659,73.654,73.658,99000000.0
2008-10-02 00:57:00,73.676,73.68,73.676,73.677,36650000.0
2008-10-02 00:58:00,73.65,73.657,73.65,73.657,43840000.0
2008-10-02 00:59:00,73.664,73.664,73.654,73.657,16380000.0
2008-10-02 01:00:00,73.671,73.671,73.644,73.651,57030000.0
2008-10-02 01:01:00,73.661,73.673,73.649,73.651,53990000.0
2008-10-02 01:02:00,73.657,73.658,73.652,73.655,89220000.0
2008-10-02 01:03:00,73.666,73.666,73.644,73.644,147670000.0
2008-10-02 01:04:00,73.631,73.637,73.63,73.637,45800000.0
2008-10-02 01:05:00,73.648,73.649,73.645,73.648,119460000.0
2008-10-02 01:06:00,73.654,73.655,73.643,73.649,106640000.0
2008-10-02 01:07:00,73.657,73.657,73.65,73.656,77500000.0
2008-10-02 01:08:00,73.666,73.673,73.662,73.665,71900000.0
2008-10-02 01:09:00,73.692,73.692,73.671,73.677,42380000.0
2008-10-02 01:10:00,73.685,73.685,73.68,73.68,28040000.0
2008-10-02 01:11:00,73.691,73.697,73.691,73.696,52740000.0
2008-10-02 01:12:00,73.703,73.744,73.703,73.736,28630000.0
2008-10-02 01:13:00,73.754,73.772,73.744,73.755,27100000.0
2008-10-02 01:14:00,73.775,73.775,73.726,73.731,39910000.0
2008-10-02 01:15:00,73.764,73.764,73.736,73.743,76480000.0
2008-10-02 01:16:00,73.733,73.75,73.725,73.725,95540000.0
2008-10-02 01:17:00,73.713,73.734,73.713,73.727,73550000.0
2008-10-02 01:18:00,73.744,73.744,73.732,73.732,69510000.0
2008-10-02 01:19:00,73.721,73.727,73.72,73.72,74010000.0
2008-10-02 01:20:00,73.726,73.726,73.72,73.722,129040000.0
2008-10-02 01:21:00,73.743,73.743,73.72,73.729,138050000.0
2008-10-02 01:22:00,73.72,73.74,73.72,73.74,129510000.0
2008-10-02 01:23:00,73.737,73.751,73.729,73.745,111630000.0
2008-10-02 01:24:00,73.754,73.754,73.743,73.743,47840000.0
2008-10-02 01:25:00,73.749,73.75,73.747,73.749,90750000.0
2008-10-02 01:26:00,73.738,73.748,73.733,73.747,75780000.0
2008-10-02 01:27:00,73.764,73.764,73.735,73.758,70140000.0
2008-10-02 01:28:00,73.766,73.778,73.743,73.743,71520000.0
2008-10-02 01:29:00,73.748,73.757,73.745,73.757,59390000.0
2008-10-02 01:30:00,73.752,73.771,73.752,73.769,60220000.0
2008-10-02 01:31:00,73.758,73.763,73.752,73.752,56130000.0
2008-10-02 01:32:00,73.738,73.745,73.721,73.737,109510000.0
2008-10-02 01:33:00,73.755,73.755,73.746,73.746,91010000.0
2008-10-02 01:34:00,73.734,73.738,73.73,73.737,111350000.0
2008-10-02 01:36:00,73.763,73.763,73.736,73.741,75180000.0
2008-10-02 01:37:00,73.746,73.747,73.74,73.747,66470000.0
2008-10-02 01:38:00,73.757,73.766,73.757,73.766,60070000.0
2008-10-02 01:39:00,73.789,73.789,73.756,73.762,52140000.0
2008-10-02 01:40:00,73.751,73.756,73.751,73.751,96340000.0
2008-10-02 01:41:00,73.758,73.766,73.753,73.766,66090000.0
2008-10-02 01:42:00,73.796,73.796,73.773,73.773,72200000.0
2008-10-02 01:43:00,73.758,73.766,73.752,73.764,70710000.0
2008-10-02 01:44:00,73.756,73.757,73.75,73.756,72260000.0
2008-10-02 01:45:00,73.773,73.773,73.752,73.752,76120000.0
2008-10-02 01:46:00,73.754,73.754,73.731,73.747,40410000.0
2008-10-02 01:47:00,73.739,73.754,73.739,73.741,78900000.0
2008-10-02 01:48:00,73.772,73.772,73.717,73.724,90130000.0
2008-10-02 01:49:00,73.726,73.726,73.712,73.712,95060000.0
2008-10-02 01:50:00,73.718,73.719,73.716,73.719,85080000.0
2008-10-02 01:51:00,73.744,73.744,73.697,73.703,55110000.0
2008-10-02 01:53:00,73.691,73.702,73.685,73.697,60230000.0
2008-10-02 01:54:00,73.725,73.725,73.685,73.692,49660000.0
2008-10-02 01:55:00,73.698,73.705,73.691,73.705,35860000.0
2008-10-02 01:56:00,73.714,73.714,73.7,73.7,35010000.0
2008-10-02 01:57:00,73.726,73.727,73.72,73.72,50050000.0
2008-10-02 01:58:00,73.704,73.704,73.69,73.69,95120000.0
2008-10-02 02:01:00,73.687,73.694,73.682,73.694,33600000.0
2008-10-02 02:02:00,73.703,73.705,73.676,73.705,69880000.0
2008-10-02 02:03:00,73.714,73.714,73.69,73.709,83750000.0
2008-10-02 02:04:00,73.723,73.732,73.715,73.726,86140000.0
2008-10-02 02:05:00,73.707,73.709,73.694,73.705,82710000.0
2008-10-02 02:06:00,73.732,73.777,73.727,73.775,54280000.0
2008-10-02 02:07:00,73.766,73.766,73.758,73.758,86440000.0
2008-10-02 02:08:00,73.743,73.743,73.689,73.689,55290000.0
2008-10-02 02:09:00,73.704,73.704,73.667,73.678,48470000.0
2008-10-02 02:10:00,73.685,73.708,73.674,73.708,41310000.0
2008-10-02 02:11:00,73.69,73.698,73.657,73.678,34170000.0
2008-10-02 02:12:00,73.691,73.691,73.676,73.681,51040000.0
2008-10-02 02:13:00,73.666,73.691,73.666,73.678,86060000.0
2008-10-02 02:14:00,73.689,73.702,73.681,73.681,56200000.0
2008-10-02 02:15:00,73.701,73.702,73.678,73.678,9210000.0
2008-10-02 02:16:00,73.656,73.66,73.633,73.633,95630000.0
2008-10-02 02:17:00,73.648,73.662,73.645,73.649,79880000.0
2008-10-02 02:18:00,73.663,73.663,73.643,73.643,50310000.0
2008-10-02 02:19:00,73.633,73.649,73.625,73.642,82840000.0
2008-10-02 02:20:00,73.643,73.663,73.643,73.663,57240000.0
2008-10-02 02:21:00,73.692,73.692,73.653,73.659,50380000.0
2008-10-02 02:22:00,73.667,73.67,73.667,73.668,35400000.0
2008-10-02 02:23:00,73.658,73.664,73.652,73.652,33040000.0
2008-10-02 02:24:00,73.673,73.673,73.643,73.65,48560000.0
2008-10-02 02:25:00,73.633,73.652,73.633,73.648,81650000.0
2008-10-02 02:26:00,73.667,73.667,73.661,73.666,58340000.0
2008-10-02 02:27:00,73.69,73.69,73.676,73.678,10420000.0
2008-10-02 02:28:00,73.673,73.699,73.669,73.695,27260000.0
2008-10-02 02:29:00,73.69,73.703,73.69,73.697,35940000.0
2008-10-02 02:30:00,73.685,73.709,73.664,73.664,69080000.0
2008-10-02 02:31:00,73.672,73.694,73.672,73.694,99760000.0
2008-10-02 02:32:00,73.685,73.686,73.679,73.679,71180000.0
2008-10-02 02:33:00,73.714,73.714,73.691,73.691,67830000.0
2008-10-02 02:34:00,73.675,73.675,73.654,73.662,72450000.0
2008-10-02 02:35:00,73.665,73.67,73.66,73.661,121610000.0
2008-10-02 02:36:00,73.684,73.684,73.659,73.659,137900000.0
2008-10-02 02:37:00,73.664,73.667,73.661,73.666,127070000.0
2008-10-02 02:38:00,73.656,73.673,73.649,73.664,115750000.0
2008-10-02 02:39:00,73.691,73.691,73.667,73.667,54580000.0
2008-10-02 02:40:00,73.658,73.662,73.634,73.634,89310000.0
2008-10-02 02:41:00,73.638,73.65,73.634,73.649,79000000.0
2008-10-02 02:42:00,73.664,73.667,73.643,73.667,61500000.0
2008-10-02 02:43:00,73.66,73.692,73.649,73.649,81220000.0
2008-10-02 02:44:00,73.637,73.637,73.628,73.629,56470000.0
2008-10-02 02:45:00,73.653,73.653,73.632,73.638,56670000.0
2008-10-02 02:46:00,73.633,73.661,73.633,73.661,53800000.0
2008-10-02 02:47:00,73.656,73.659,73.633,73.648,110320000.0
2008-10-02 02:48:00,73.671,73.671,73.637,73.639,86790000.0
2008-10-02 02:49:00,73.628,73.645,73.628,73.638,111350000.0
2008-10-02 02:50:00,73.629,73.641,73.608,73.628,74830000.0
2008-10-02 02:51:00,73.657,73.657,73.625,73.638,66720000.0
2008-10-02 02:52:00,73.634,73.67,73.634,73.654,64050000.0
2008-10-02 02:53:00,73.672,73.69,73.666,73.683,58660000.0
2008-10-02 02:54:00,73.712,73.714,73.692,73.714,50090000.0
2008-10-02 02:55:00,73.706,73.706,73.683,73.683,91680000.0
2008-10-02 02:56:00,73.667,73.671,73.653,73.653,62680000.0
2008-10-02 02:57:00,73.674,73.674,73.654,73.661,65430000.0
2008-10-02 02:58:00,73.669,73.675,73.662,73.666,62450000.0
2008-10-02 02:59:00,73.68,73.686,73.672,73.686,82220000.0
2008-10-02 03:00:00,73.704,73.704,73.675,73.682,68180000.0
2008-10-02 03:01:00,73.672,73.694,73.672,73.694,38330000.0
2008-10-02 03:02:00,73.69,73.711,73.687,73.706,72100000.0
2008-10-02 03:03:00,73.725,73.735,73.702,73.735,89290000.0
2008-10-02 03:04:00,73.722,73.727,73.72,73.727,91750000.0
2008-10-02 03:05:00,73.722,73.751,73.722,73.751,84940000.0
2008-10-02 03:06:00,73.734,73.739,73.704,73.724,48510000.0
2008-10-02 03:07:00,73.721,73.736,73.705,73.71,83590000.0
2008-10-02 03:08:00,73.731,73.743,73.718,73.728,61640000.0
2008-10-02 03:09:00,73.744,73.744,73.696,73.696,50740000.0
2008-10-02 03:10:00,73.701,73.723,73.701,73.708,37100000.0
2008-10-02 03:11:00,73.716,73.724,73.703,73.72,32130000.0
2008-10-02 03:12:00,73.744,73.744,73.715,73.726,54290000.0
2008-10-02 03:13:00,73.752,73.767,73.737,73.756,93730000.0
2008-10-02 03:14:00,73.761,73.792,73.761,73.792,57300000.0
2008-10-02 03:15:00,73.801,73.801,73.787,73.791,8870000.0
2008-10-02 03:16:00,73.791,73.797,73.79,73.797,74260000.0
2008-10-02 03:17:00,73.798,73.802,73.783,73.783,61580000.0
2008-10-02 03:18:00,73.797,73.8,73.77,73.77,51430000.0
2008-10-02 03:19:00,73.784,73.796,73.765,73.784,57490000.0
2008-10-02 03:20:00,73.786,73.786,73.763,73.778,106120000.0
2008-10-02 03:21:00,73.782,73.782,73.747,73.747,86150000.0
2008-10-02 03:22:00,73.754,73.761,73.741,73.757,108200000.0
2008-10-02 03:23:00,73.74,73.74,73.68,73.68,76610000.0
2008-10-02 03:24:00,73.706,73.714,73.696,73.707,75380000.0
2008-10-02 03:25:00,73.733,73.765,73.72,73.764,65950000.0
2008-10-02 03:26:00,73.743,73.749,73.718,73.727,58760000.0
2008-10-02 03:27:00,73.743,73.749,73.731,73.741,53660000.0
2008-10-02 03:28:00,73.741,73.741,73.703,73.703,89520000.0
2008-10-02 03:29:00,73.688,73.703,73.684,73.703,70630000.0
2008-10-02 03:30:00,73.713,73.713,73.678,73.688,64160000.0
2008-10-02 03:31:00,73.666,73.688,73.645,73.651,65770000.0
2008-10-02 03:32:00,73.666,73.706,73.666,73.706,78840000.0
2008-10-02 03:33:00,73.694,73.701,73.659,73.659,71750000.0
2008-10-02 03:34:00,73.686,73.69,73.653,73.653,39300000.0
2008-10-02 03:35:00,73.664,73.674,73.639,73.674,79000000.0
2008-10-02 03:36:00,73.685,73.685,73.662,73.676,85070000.0
2008-10-02 03:37:00,73.682,73.682,73.655,73.659,90450000.0
2008-10-02 03:38:00,73.641,73.664,73.636,73.664,82050000.0
2008-10-02 03:39:00,73.675,73.675,73.637,73.651,56060000.0
2008-10-02 03:40:00,73.634,73.651,73.624,73.645,82100000.0
2008-10-02 03:41:00,73.642,73.65,73.628,73.629,57630000.0
2008-10-02 03:42:00,73.666,73.666,73.634,73.656,53650000.0
2008-10-02 03:43:00,73.636,73.642,73.606,73.61,34050000.0
2008-10-02 03:44:00,73.564,73.58,73.542,73.542,31930000.0
2008-10-02 03:45:00,73.528,73.543,73.512,73.543,52780000.0
2008-10-02 03:46:00,73.547,73.572,73.532,73.554,82360000.0
2008-10-02 03:47:00,73.546,73.556,73.518,73.551,58050000.0
2008-10-02 03:48:00,73.564,73.607,73.549,73.607,15090000.0
2008-10-02 03:49:00,73.613,73.613,73.54,73.552,69820000.0
2008-10-02 03:50:00,73.53,73.551,73.515,73.528,73460000.0
2008-10-02 03:51:00,73.545,73.56,73.509,73.522,71690000.0
2008-10-02 03:52:00,73.503,73.503,73.469,73.476,38510000.0
2008-10-02 03:53:00,73.473,73.502,73.464,73.464,77390000.0
2008-10-02 03:54:00,73.483,73.483,73.459,73.461,82760000.0
2008-10-02 03:55:00,73.469,73.502,73.46,73.502,87750000.0
2008-10-02 03:56:00,73.473,73.493,73.473,73.493,83600000.0
2008-10-02 03:57:00,73.496,73.504,73.476,73.487,49050000.0
2008-10-02 03:58:00,73.483,73.51,73.483,73.504,90340000.0
2008-10-02 03:59:00,73.479,73.49,73.462,73.462,55620000.0
2008-10-02 04:00:00,73.481,73.481,73.421,73.449,47650000.0
2008-10-02 04:01:00,73.44,73.474,73.44,73.474,36470000.0
2008-10-02 04:02:00,73.464,73.464,73.428,73.439,36240000.0
2008-10-02 04:03:00,73.444,73.444,73.425,73.436,54170000.0
2008-10-02 04:04:00,73.451,73.464,73.443,73.448,87850000.0
2008-10-02 04:05:00,73.438,73.445,73.434,73.44,57450000.0
2008-10-02 04:06:00,73.435,73.439,73.416,73.439,9800000.0
2008-10-02 04:07:00,73.455,73.498,73.453,73.489,19020000.0
2008-10-02 04:08:00,73.505,73.544,73.505,73.544,4330000.0
2008-10-02 04:09:00,73.598,73.598,73.534,73.553,11830000.0
2008-10-02 04:10:00,73.534,73.556,73.521,73.534,14540000.0
2008-10-02 04:11:00,73.503,73.503,73.453,73.478,13520000.0
2008-10-02 04:12:00,73.473,73.493,73.457,73.493,17000000.0
2008-10-02 04:13:00,73.49,73.511,73.49,73.492,14210000.0
2008-10-02 04:14:00,73.498,73.531,73.491,73.531,21260000.0
2008-10-02 04:15:00,73.531,73.538,73.518,73.538,7890000.0
2008-10-02 04:16:00,73.53,73.549,73.528,73.536,17920000.0
2008-10-02 04:17:00,73.524,73.545,73.512,73.512,13600000.0
2008-10-02 04:18:00,73.5,73.545,73.486,73.545,12990000.0
2008-10-02 04:19:00,73.559,73.559,73.525,73.525,9610000.0
2008-10-02 04:20:00,73.533,73.543,73.525,73.543,12210000.0
2008-10-02 04:21:00,73.536,73.536,73.509,73.519,15280000.0
2008-10-02 04:22:00,73.513,73.517,73.484,73.484,11310000.0
2008-10-02 04:23:00,73.491,73.496,73.477,73.486,11470000.0
2008-10-02 04:24:00,73.487,73.517,73.474,73.496,15970000.0
2008-10-02 04:25:00,73.5,73.5,73.49,73.495,8730000.0
2008-10-02 04:26:00,73.479,73.488,73.471,73.475,14460000.0
2008-10-02 04:27:00,73.481,73.481,73.461,73.466,14690000.0
2008-10-02 04:28:00,73.468,73.468,73.448,73.462,13780000.0
2008-10-02 04:29:00,73.467,73.467,73.448,73.448,11470000.0
2008-10-02 04:30:00,73.444,73.444,73.424,73.443,9090000.0
2008-10-02 04:31:00,73.46,73.474,73.452,73.471,13030000.0
2008-10-02 04:32:00,73.513,73.514,73.461,73.461,10130000.0
2008-10-02 04:33:00,73.469,73.469,73.443,73.467,11830000.0
2008-10-02 04:34:00,73.487,73.498,73.486,73.495,14540000.0
2008-10-02 04:35:00,73.501,73.513,73.493,73.505,15660000.0
2008-10-02 04:36:00,73.503,73.503,73.463,73.475,7790000.0
2008-10-02 04:37:00,73.496,73.523,73.49,73.523,17570000.0
2008-10-02 04:38:00,73.538,73.542,73.523,73.523,9240000.0
2008-10-02 04:39:00,73.531,73.532,73.509,73.516,12470000.0
2008-10-02 04:40:00,73.533,73.539,73.533,73.539,3000000.0
2008-10-02 04:41:00,73.542,73.545,73.53,73.532,16940000.0
2008-10-02 04:42:00,73.547,73.547,73.529,73.544,11280000.0
2008-10-02 04:43:00,73.531,73.531,73.515,73.515,12010000.0
2008-10-02 04:44:00,73.506,73.52,73.502,73.511,13530000.0
2008-10-02 04:45:00,73.519,73.519,73.472,73.472,19880000.0
2008-10-02 04:46:00,73.472,73.48,73.463,73.48,12110000.0
2008-10-02 04:47:00,73.483,73.483,73.468,73.476,14310000.0
2008-10-02 04:48:00,73.492,73.492,73.474,73.49,11260000.0
2008-10-02 04:49:00,73.498,73.504,73.485,73.501,14880000.0
2008-10-02 04:50:00,73.503,73.511,73.497,73.5,18000000.0
2008-10-02 04:51:00,73.513,73.524,73.497,73.524,12290000.0
2008-10-02 04:52:00,73.512,73.512,73.495,73.503,11120000.0
2008-10-02 04:53:00,73.483,73.502,73.478,73.502,8450000.0
2008-10-02 04:54:00,73.51,73.51,73.484,73.484,14290000.0
2008-10-02 04:55:00,73.461,73.482,73.461,73.467,12620000.0
2008-10-02 04:56:00,73.48,73.481,73.447,73.449,13510000.0
2008-10-02 04:57:00,73.468,73.469,73.436,73.442,11500000.0
2008-10-02 04:58:00,73.433,73.452,73.433,73.444,11130000.0
2008-10-02 04:59:00,73.436,73.443,73.425,73.443,13150000.0
2008-10-02 05:00:00,73.461,73.461,73.444,73.452,10740000.0
2008-10-02 05:01:00,73.462,73.462,73.442,73.442,11880000.0
2008-10-02 05:02:00,73.445,73.447,73.438,73.438,11080000.0
2008-10-02 05:03:00,73.459,73.459,73.419,73.419,11620000.0
2008-10-02 05:04:00,73.43,73.451,73.43,73.451,9210000.0
2008-10-02 05:05:00,73.432,73.445,73.431,73.445,12860000.0
2008-10-02 05:06:00,73.439,73.439,73.433,73.438,9660000.0
2008-10-02 05:07:00,73.431,73.463,73.431,73.463,12090000.0
2008-10-02 05:08:00,73.437,73.452,73.429,73.452,8870000.0
2008-10-02 05:09:00,73.443,73.443,73.41,73.41,12410000.0
2008-10-02 05:10:00,73.412,73.443,73.411,73.443,11320000.0
2008-10-02 05:11:00,73.437,73.448,73.433,73.448,14510000.0
2008-10-02 05:12:00,73.463,73.466,73.45,73.464,13220000.0
2008-10-02 05:13:00,73.465,73.475,73.455,73.455,12570000.0
2008-10-02 05:14:00,73.482,73.482,73.435,73.465,14760000.0
2008-10-02 05:15:00,73.462,73.467,73.453,73.46,18780000.0
2008-10-02 05:16:00,73.444,73.49,73.444,73.49,7510000.0
2008-10-02 05:17:00,73.489,73.49,73.47,73.49,9210000.0
2008-10-02 05:18:00,73.505,73.505,73.495,73.502,11830000.0
2008-10-02 05:19:00,73.498,73.508,73.482,73.488,15770000.0
2008-10-02 05:20:00,73.496,73.511,73.483,73.511,8320000.0
2008-10-02 05:21:00,73.51,73.515,73.51,73.511,12430000.0
2008-10-02 05:22:00,73.512,73.555,73.512,73.555,11830000.0
2008-10-02 05:23:00,73.539,73.542,73.536,73.542,9650000.0
2008-10-02 05:24:00,73.541,73.541,73.501,73.503,14910000.0
2008-10-02 05:25:00,73.494,73.505,73.492,73.499,19460000.0
2008-10-02 05:26:00,73.491,73.496,73.486,73.488,14350000.0
2008-10-02 05:27:00,73.505,73.505,73.491,73.491,8870000.0
2008-10-02 05:28:00,73.491,73.495,73.49,73.49,9570000.0
2008-10-02 05:29:00,73.48,73.48,73.449,73.471,9430000.0
2008-10-02 05:30:00,73.481,73.481,73.441,73.441,12880000.0
2008-10-02 05:31:00,73.444,73.446,73.436,73.443,18720000.0
2008-10-02 05:32:00,73.455,73.457,73.455,73.455,10140000.0
2008-10-02 05:33:00,73.454,73.463,73.446,73.463,12040000.0
2008-10-02 05:34:00,73.468,73.49,73.468,73.479,10150000.0
2008-10-02 05:35:00,73.471,73.471,73.464,73.467,9620000.0
2008-10-02 05:36:00,73.483,73.483,73.463,73.473,13190000.0
2008-10-02 05:37:00,73.479,73.509,73.479,73.505,15620000.0
2008-10-02 05:38:00,73.493,73.511,73.493,73.494,19230000.0
2008-10-02 05:39:00,73.536,73.536,73.498,73.5,8450000.0
2008-10-02 05:40:00,73.499,73.499,73.477,73.477,11460000.0
2008-10-02 05:41:00,73.486,73.492,73.47,73.474,13190000.0
2008-10-02 05:42:00,73.504,73.504,73.49,73.495,15320000.0
2008-10-02 05:43:00,73.482,73.498,73.479,73.487,17550000.0
2008-10-02 05:44:00,73.506,73.514,73.502,73.502,13790000.0
2008-10-02 05:45:00,73.523,73.523,73.492,73.502,10900000.0
2008-10-02 05:46:00,73.521,73.521,73.5,73.504,12470000.0
2008-10-02 05:47:00,73.493,73.505,73.493,73.505,8860000.0
2008-10-02 05:48:00,73.528,73.528,73.507,73.51,18200000.0
2008-10-02 05:49:00,73.512,73.512,73.494,73.5,15220000.0
2008-10-02 05:50:00,73.5,73.501,73.485,73.485,12760000.0
2008-10-02 05:51:00,73.515,73.515,73.495,73.5,19460000.0
2008-10-02 05:52:00,73.505,73.517,73.501,73.517,18070000.0
2008-10-02 05:53:00,73.522,73.53,73.515,73.528,11270000.0
2008-10-02 05:54:00,73.538,73.539,73.522,73.523,8500000.0
2008-10-02 05:55:00,73.533,73.546,73.527,73.53,13720000.0
2008-10-02 05:56:00,73.53,73.532,73.521,73.521,8490000.0
2008-10-02 05:57:00,73.545,73.545,73.516,73.516,7180000.0
2008-10-02 05:58:00,73.543,73.543,73.524,73.535,14290000.0
2008-10-02 05:59:00,73.533,73.533,73.522,73.527,20840000.0
2008-10-02 06:00:00,73.55,73.55,73.518,73.518,6050000.0
2008-10-02 06:01:00,73.528,73.552,73.528,73.549,10370000.0
2008-10-02 06:02:00,73.536,73.536,73.524,73.534,19580000.0
2008-10-02 06:03:00,73.547,73.547,73.525,73.531,13240000.0
2008-10-02 06:04:00,73.532,73.532,73.514,73.531,12810000.0
2008-10-02 06:05:00,73.522,73.531,73.515,73.526,16790000.0
2008-10-02 06:06:00,73.526,73.526,73.505,73.508,11920000.0
2008-10-02 06:07:00,73.509,73.522,73.503,73.504,9990000.0
2008-10-02 06:08:00,73.5,73.513,73.499,73.508,12050000.0
2008-10-02 06:09:00,73.52,73.52,73.504,73.505,13760000.0
2008-10-02 06:10:00,73.492,73.496,73.49,73.49,8120000.0
2008-10-02 06:11:00,73.496,73.497,73.483,73.494,10930000.0
2008-10-02 06:12:00,73.517,73.517,73.506,73.515,11690000.0
2008-10-02 06:13:00,73.508,73.523,73.498,73.523,17500000.0
2008-10-02 06:14:00,73.514,73.514,73.482,73.482,15070000.0
2008-10-02 06:15:00,73.497,73.497,73.464,73.467,10600000.0
2008-10-02 06:16:00,73.468,73.483,73.468,73.483,7770000.0
2008-10-02 06:17:00,73.473,73.484,73.473,73.484,5300000.0
2008-10-02 06:18:00,73.486,73.486,73.468,73.48,17190000.0
2008-10-02 06:19:00,73.485,73.494,73.485,73.494,9080000.0
2008-10-02 06:20:00,73.498,73.498,73.487,73.487,12710000.0
2008-10-02 06:21:00,73.494,73.494,73.484,73.484,8850000.0
2008-10-02 06:22:00,73.49,73.49,73.485,73.487,10220000.0
2008-10-02 06:23:00,73.463,73.496,73.463,73.484,14320000.0
2008-10-02 06:24:00,73.475,73.49,73.466,73.485,20440000.0
2008-10-02 06:25:00,73.486,73.503,73.483,73.503,9580000.0
2008-10-02 06:26:00,73.512,73.521,73.512,73.52,15290000.0
2008-10-02 06:27:00,73.546,73.546,73.51,73.51,14210000.0
2008-10-02 06:28:00,73.514,73.523,73.514,73.521,11200000.0
2008-10-02 06:29:00,73.515,73.515,73.504,73.504,18270000.0
2008-10-02 06:30:00,73.532,73.532,73.509,73.509,15240000.0
2008-10-02 06:31:00,73.516,73.516,73.501,73.508,13180000.0
2008-10-02 06:32:00,73.481,73.497,73.481,73.489,12470000.0
2008-10-02 06:33:00,73.531,73.531,73.491,73.492,13520000.0
2008-10-02 06:34:00,73.49,73.502,73.488,73.502,8820000.0
2008-10-02 06:35:00,73.465,73.487,73.465,73.483,14380000.0
2008-10-02 06:36:00,73.484,73.505,73.476,73.502,11010000.0
2008-10-02 06:37:00,73.474,73.474,73.453,73.463,14310000.0
2008-10-02 06:38:00,73.444,73.444,73.414,73.433,9040000.0
2008-10-02 06:39:00,73.461,73.47,73.427,73.463,19800000.0
2008-10-02 06:40:00,73.469,73.469,73.426,73.436,15090000.0
2008-10-02 06:41:00,73.425,73.44,73.425,73.433,11160000.0
2008-10-02 06:42:00,73.449,73.453,73.429,73.429,15960000.0
2008-10-02 06:43:00,73.423,73.434,73.406,73.418,18260000.0
2008-10-02 06:44:00,73.411,73.438,73.411,73.438,13000000.0
2008-10-02 06:45:00,73.469,73.493,73.45,73.471,16200000.0
2008-10-02 06:46:00,73.455,73.465,73.442,73.442,14280000.0
2008-10-02 06:47:00,73.451,73.462,73.45,73.451,17510000.0
2008-10-02 06:48:00,73.472,73.472,73.447,73.472,12860000.0
2008-10-02 06:49:00,73.461,73.461,73.451,73.453,12140000.0
2008-10-02 06:50:00,73.465,73.465,73.445,73.455,12010000.0
2008-10-02 06:51:00,73.472,73.473,73.46,73.468,16040000.0
2008-10-02 06:53:00,73.47,73.478,73.465,73.466,12110000.0
2008-10-02 06:54:00,73.466,73.478,73.459,73.459,13530000.0
2008-10-02 06:55:00,73.477,73.483,73.471,73.48,14540000.0
2008-10-02 06:56:00,73.466,73.476,73.458,73.468,21250000.0
2008-10-02 06:57:00,73.475,73.475,73.458,73.466,15260000.0
2008-10-02 06:58:00,73.459,73.464,73.451,73.451,16610000.0
2008-10-02 06:59:00,73.455,73.472,73.455,73.469,10930000.0
2008-10-02 07:00:00,73.466,73.484,73.466,73.482,11680000.0
2008-10-02 07:01:00,73.471,73.471,73.438,73.454,20540000.0
2008-10-02 07:02:00,73.457,73.464,73.443,73.464,13420000.0
2008-10-02 07:03:00,73.461,73.461,73.445,73.445,7340000.0
2008-10-02 07:04:00,73.444,73.461,73.444,73.459,12970000.0
2008-10-02 07:05:00,73.44,73.467,73.437,73.467,13700000.0
2008-10-02 07:06:00,73.494,73.494,73.475,73.484,12430000.0
2008-10-02 07:07:00,73.49,73.493,73.481,73.484,13930000.0
2008-10-02 07:08:00,73.485,73.485,73.473,73.482,8490000.0
2008-10-02 07:09:00,73.485,73.489,73.482,73.486,13910000.0
2008-10-02 07:10:00,73.47,73.483,73.47,73.478,7520000.0
2008-10-02 07:11:00,73.472,73.472,73.447,73.469,15660000.0
2008-10-02 07:12:00,73.48,73.488,73.466,73.466,11540000.0
2008-10-02 07:14:00,73.463,73.47,73.457,73.459,16410000.0
2008-10-02 07:15:00,73.462,73.462,73.443,73.456,13180000.0
2008-10-02 07:16:00,73.448,73.475,73.448,73.466,11120000.0
2008-10-02 07:17:00,73.467,73.48,73.467,73.472,9380000.0
2008-10-02 07:18:00,73.485,73.485,73.459,73.459,12810000.0
2008-10-02 07:19:00,73.462,73.463,73.444,73.444,9650000.0
2008-10-02 07:20:00,73.451,73.459,73.45,73.45,16420000.0
2008-10-02 07:21:00,73.46,73.464,73.449,73.45,22200000.0
2008-10-02 07:22:00,73.445,73.467,73.445,73.467,12960000.0
2008-10-02 07:23:00,73.46,73.475,73.46,73.475,7980000.0
2008-10-02 07:24:00,73.486,73.486,73.466,73.466,8830000.0
2008-10-02 07:25:00,73.473,73.487,73.468,73.487,19610000.0
2008-10-02 07:26:00,73.481,73.491,73.479,73.482,10370000.0
2008-10-02 07:27:00,73.491,73.491,73.468,73.484,17990000.0
2008-10-02 07:28:00,73.479,73.496,73.479,73.494,20320000.0
2008-10-02 07:29:00,73.506,73.506,73.486,73.489,12580000.0
2008-10-02 07:30:00,73.493,73.509,73.488,73.509,8640000.0
2008-10-02 07:31:00,73.502,73.502,73.486,73.495,11870000.0
2008-10-02 07:32:00,73.488,73.501,73.483,73.483,15500000.0
2008-10-02 07:33:00,73.501,73.501,73.475,73.488,14460000.0
2008-10-02 07:34:00,73.486,73.516,73.486,73.508,20360000.0
2008-10-02 07:35:00,73.521,73.528,73.516,73.523,12140000.0
2008-10-02 07:36:00,73.549,73.549,73.52,73.531,14280000.0
2008-10-02 07:37:00,73.545,73.56,73.543,73.55,14170000.0
2008-10-02 07:38:00,73.572,73.572,73.539,73.551,18580000.0
2008-10-02 07:39:00,73.57,73.57,73.54,73.54,12590000.0
2008-10-02 07:40:00,73.532,73.536,73.51,73.521,17930000.0
2008-10-02 07:41:00,73.502,73.517,73.502,73.51,13720000.0
2008-10-02 07:42:00,73.516,73.516,73.481,73.503,14310000.0
2008-10-02 07:43:00,73.482,73.484,73.462,73.471,20900000.0
2008-10-02 07:44:00,73.475,73.492,73.463,73.492,13460000.0
2008-10-02 07:45:00,73.496,73.496,73.474,73.476,10140000.0
2008-10-02 07:46:00,73.48,73.48,73.451,73.456,10740000.0
2008-10-02 07:47:00,73.452,73.452,73.438,73.443,16240000.0
2008-10-02 07:48:00,73.465,73.465,73.446,73.45,13190000.0
2008-10-02 07:49:00,73.454,73.477,73.454,73.476,12070000.0
2008-10-02 07:50:00,73.467,73.496,73.467,73.494,14500000.0
2008-10-02 07:51:00,73.493,73.509,73.493,73.503,15070000.0
2008-10-02 07:52:00,73.5,73.502,73.491,73.494,11650000.0
2008-10-02 07:53:00,73.494,73.494,73.472,73.472,16560000.0
2008-10-02 07:54:00,73.513,73.513,73.471,73.484,18120000.0
2008-10-02 07:55:00,73.486,73.508,73.486,73.501,7930000.0
2008-10-02 07:56:00,73.481,73.495,73.481,73.495,11640000.0
2008-10-02 07:57:00,73.5,73.5,73.475,73.48,9220000.0
2008-10-02 07:58:00,73.492,73.515,73.492,73.511,11950000.0
2008-10-02 07:59:00,73.484,73.491,73.481,73.489,16190000.0
2008-10-02 08:00:00,73.522,73.523,73.508,73.52,11690000.0
2008-10-02 08:01:00,73.488,73.508,73.487,73.492,18030000.0
2008-10-02 08:02:00,73.482,73.488,73.462,73.483,12620000.0
2008-10-02 08:03:00,73.476,73.476,73.466,73.476,13330000.0
2008-10-02 08:04:00,73.495,73.504,73.479,73.504,13340000.0
2008-10-02 08:05:00,73.473,73.475,73.447,73.461,16930000.0
2008-10-02 08:06:00,73.483,73.483,73.47,73.481,8830000.0
2008-10-02 08:07:00,73.472,73.479,73.465,73.47,12960000.0
2008-10-02 08:08:00,73.469,73.47,73.442,73.444,12070000.0
2008-10-02 08:09:00,73.459,73.459,73.411,73.411,8310000.0
2008-10-02 08:10:00,73.418,73.42,73.398,73.408,15820000.0
2008-10-02 08:11:00,73.401,73.404,73.379,73.39,23740000.0
2008-10-02 08:12:00,73.396,73.403,73.368,73.378,13600000.0
2008-10-02 08:13:00,73.387,73.415,73.387,73.413,10710000.0
2008-10-02 08:14:00,73.4,73.418,73.394,73.394,13010000.0
2008-10-02 08:15:00,73.408,73.416,73.391,73.416,19250000.0
2008-10-02 08:16:00,73.416,73.416,73.384,73.384,13040000.0
2008-10-02 08:17:00,73.392,73.422,73.384,73.412,16350000.0
2008-10-02 08:18:00,73.386,73.423,73.386,73.423,8830000.0
2008-10-02 08:19:00,73.433,73.449,73.417,73.417,12240000.0
2008-10-02 08:20:00,73.421,73.424,73.399,73.404,20580000.0
2008-10-02 08:21:00,73.426,73.426,73.385,73.404,11710000.0
2008-10-02 08:22:00,73.4,73.407,73.373,73.373,13570000.0
2008-10-02 08:23:00,73.373,73.381,73.358,73.376,13980000.0
2008-10-02 08:24:00,73.39,73.39,73.346,73.351,23730000.0
2008-10-02 08:25:00,73.343,73.369,73.341,73.369,14510000.0
2008-10-02 08:26:00,73.361,73.364,73.348,73.355,13980000.0
2008-10-02 08:27:00,73.361,73.361,73.343,73.355,11680000.0
2008-10-02 08:28:00,73.334,73.355,73.322,73.355,9010000.0
2008-10-02 08:29:00,73.372,73.376,73.358,73.358,7900000.0
2008-10-02 08:30:00,73.36,73.36,73.323,73.327,11840000.0
2008-10-02 08:31:00,73.343,73.343,73.328,73.338,10380000.0
2008-10-02 08:32:00,73.357,73.373,73.351,73.36,13230000.0
2008-10-02 08:33:00,73.346,73.361,73.346,73.352,17730000.0
2008-10-02 08:34:00,73.356,73.356,73.323,73.332,14500000.0
2008-10-02 08:35:00,73.335,73.352,73.327,73.346,13800000.0
2008-10-02 08:36:00,73.347,73.382,73.341,73.373,15060000.0
2008-10-02 08:37:00,73.37,73.398,73.37,73.391,7700000.0
2008-10-02 08:38:00,73.391,73.408,73.38,73.403,13190000.0
2008-10-02 08:39:00,73.422,73.422,73.405,73.417,15240000.0
2008-10-02 08:40:00,73.389,73.398,73.375,73.382,17500000.0
2008-10-02 08:41:00,73.376,73.4,73.373,73.399,12400000.0
2008-10-02 08:42:00,73.382,73.398,73.379,73.379,18250000.0
2008-10-02 08:43:00,73.397,73.414,73.386,73.414,13200000.0
2008-10-02 08:44:00,73.38,73.397,73.372,73.392,13530000.0
2008-10-02 08:45:00,73.389,73.389,73.384,73.384,4130000.0
2008-10-02 08:46:00,73.364,73.379,73.364,73.37,13230000.0
2008-10-02 08:47:00,73.375,73.375,73.367,73.372,16900000.0
2008-10-02 08:48:00,73.379,73.379,73.318,73.318,7370000.0
2008-10-02 08:49:00,73.31,73.31,73.245,73.245,9810000.0
2008-10-02 08:50:00,73.253,73.292,73.253,73.29,10180000.0
2008-10-02 08:51:00,73.3,73.307,73.269,73.279,22720000.0
2008-10-02 08:52:00,73.254,73.264,73.242,73.247,18970000.0
2008-10-02 08:53:00,73.244,73.26,73.244,73.259,9200000.0
2008-10-02 08:54:00,73.281,73.289,73.259,73.273,13350000.0
2008-10-02 08:55:00,73.275,73.288,73.256,73.256,13560000.0
2008-10-02 08:56:00,73.258,73.278,73.246,73.278,17840000.0
2008-10-02 08:57:00,73.273,73.287,73.266,73.282,18380000.0
2008-10-02 08:58:00,73.301,73.306,73.291,73.3,16520000.0
2008-10-02 08:59:00,73.288,73.306,73.288,73.295,15810000.0
2008-10-02 09:00:00,73.279,73.314,73.279,73.314,20180000.0
2008-10-02 09:01:00,73.302,73.326,73.302,73.316,11490000.0
2008-10-02 09:02:00,73.312,73.33,73.312,73.318,22290000.0
2008-10-02 09:03:00,73.325,73.334,73.305,73.315,13370000.0
2008-10-02 09:04:00,73.318,73.324,73.302,73.322,12060000.0
2008-10-02 09:05:00,73.297,73.314,73.297,73.305,9050000.0
2008-10-02 09:06:00,73.305,73.305,73.269,73.278,11450000.0
2008-10-02 09:07:00,73.321,73.329,73.308,73.313,14310000.0
2008-10-02 09:08:00,73.306,73.314,73.29,73.314,12070000.0
2008-10-02 09:09:00,73.325,73.325,73.306,73.309,10520000.0
2008-10-02 09:10:00,73.304,73.336,73.304,73.322,17170000.0
2008-10-02 09:11:00,73.324,73.329,73.302,73.302,15560000.0
2008-10-02 09:12:00,73.32,73.32,73.299,73.299,7740000.0
2008-10-02 09:13:00,73.318,73.318,73.28,73.28,15220000.0
2008-10-02 09:14:00,73.289,73.289,73.261,73.279,16950000.0
2008-10-02 09:15:00,73.285,73.296,73.255,73.296,14490000.0
2008-10-02 09:16:00,73.31,73.341,73.31,73.322,16140000.0
2008-10-02 09:17:00,73.31,73.319,73.28,73.319,14120000.0
2008-10-02 09:18:00,73.327,73.327,73.289,73.314,20660000.0
2008-10-02 09:19:00,73.329,73.344,73.283,73.283,15020000.0
2008-10-02 09:20:00,73.25,73.25,73.161,73.161,12810000.0
2008-10-02 09:21:00,73.171,73.194,73.171,73.181,10370000.0
2008-10-02 09:22:00,73.173,73.177,73.08,73.08,15250000.0
2008-10-02 09:23:00,73.068,73.076,73.054,73.067,12020000.0
2008-10-02 09:24:00,73.035,73.054,72.99,73.054,12730000.0
2008-10-02 09:25:00,73.062,73.075,73.04,73.063,17930000.0
2008-10-02 09:26:00,73.071,73.071,72.99,72.99,13800000.0
2008-10-02 09:27:00,73.024,73.024,72.994,73.013,12810000.0
2008-10-02 09:28:00,72.986,73.002,72.983,72.996,14080000.0
2008-10-02 09:29:00,72.983,72.991,72.95,72.972,13380000.0
2008-10-02 09:30:00,72.956,73.024,72.956,73.024,15650000.0
2008-10-02 09:31:00,73.009,73.021,72.989,72.989,15480000.0
2008-10-02 09:32:00,72.989,72.989,72.926,72.951,13560000.0
2008-10-02 09:33:00,72.969,73.026,72.959,73.024,11460000.0
2008-10-02 09:34:00,73.021,73.021,72.988,72.988,13180000.0
2008-10-02 09:35:00,73.004,73.005,72.966,72.967,12620000.0
2008-10-02 09:36:00,72.989,72.996,72.978,72.983,19380000.0
2008-10-02 09:37:00,72.999,73.042,72.999,73.042,10000000.0
2008-10-02 09:38:00,73.035,73.043,73.018,73.034,19230000.0
2008-10-02 09:39:00,73.067,73.067,73.017,73.017,13720000.0
2008-10-02 09:40:00,73.011,73.044,73.011,73.044,12250000.0
2008-10-02 09:41:00,73.029,73.029,72.986,72.999,13720000.0
2008-10-02 09:42:00,72.983,73.003,72.983,73.003,10410000.0
2008-10-02 09:43:00,72.978,72.999,72.978,72.996,19550000.0
2008-10-02 09:44:00,72.983,73.025,72.983,73.025,9770000.0
2008-10-02 09:45:00,73.042,73.042,73.017,73.033,12400000.0
2008-10-02 09:46:00,73.052,73.078,73.052,73.075,17670000.0
2008-10-02 09:47:00,73.075,73.075,73.048,73.056,12210000.0
2008-10-02 09:48:00,73.066,73.074,73.051,73.074,14080000.0
2008-10-02 09:49:00,73.066,73.072,73.053,73.065,16370000.0
2008-10-02 09:50:00,73.05,73.064,73.05,73.059,19610000.0
2008-10-02 09:51:00,73.068,73.068,73.045,73.06,9020000.0
2008-10-02 09:52:00,73.053,73.053,73.04,73.049,14720000.0
2008-10-02 09:53:00,73.045,73.045,73.017,73.045,11880000.0
2008-10-02 09:54:00,73.067,73.067,73.016,73.038,16790000.0
2008-10-02 09:55:00,73.038,73.038,73.024,73.025,14460000.0
2008-10-02 09:56:00,73.034,73.034,73.018,73.02,12100000.0
2008-10-02 09:57:00,73.025,73.025,72.991,73.011,8360000.0
2008-10-02 09:58:00,73.01,73.01,72.968,72.973,13320000.0
2008-10-02 09:59:00,72.993,72.998,72.979,72.987,19330000.0
2008-10-02 10:00:00,73.026,73.026,72.97,72.983,12960000.0
2008-10-02 10:01:00,72.96,72.974,72.938,72.938,16240000.0
2008-10-02 10:02:00,72.95,72.96,72.931,72.935,15410000.0
2008-10-02 10:03:00,72.96,72.975,72.96,72.968,16560000.0
2008-10-02 10:04:00,72.958,72.972,72.952,72.972,12590000.0
2008-10-02 10:05:00,72.965,72.965,72.941,72.943,9810000.0
2008-10-02 10:06:00,72.952,72.97,72.952,72.959,18850000.0
2008-10-02 10:07:00,72.932,72.968,72.932,72.968,7340000.0
2008-10-02 10:08:00,72.968,72.973,72.942,72.955,18640000.0
2008-10-02 10:09:00,72.973,72.993,72.972,72.981,10380000.0
2008-10-02 10:10:00,72.992,72.997,72.976,72.993,17510000.0
2008-10-02 10:11:00,73.011,73.014,72.993,72.997,17470000.0
2008-10-02 10:12:00,73.007,73.014,72.985,73.008,16190000.0
2008-10-02 10:13:00,73.033,73.034,73.009,73.034,17780000.0
2008-10-02 10:14:00,73.04,73.04,73.008,73.008,7890000.0
2008-10-02 10:15:00,73.064,73.064,73.018,73.029,12150000.0
2008-10-02 10:16:00,73.014,73.024,72.995,72.995,12960000.0
2008-10-02 10:17:00,73.03,73.052,73.017,73.048,13720000.0
2008-10-02 10:18:00,73.042,73.042,72.997,72.997,13800000.0
2008-10-02 10:19:00,73.021,73.021,73.004,73.009,13560000.0
2008-10-02 10:20:00,73.034,73.037,73.031,73.033,9050000.0
2008-10-02 10:21:00,73.041,73.041,73.006,73.04,16010000.0
2008-10-02 10:22:00,73.029,73.029,72.998,72.998,10720000.0
2008-10-02 10:23:00,73.02,73.024,73.01,73.024,13790000.0
2008-10-02 10:24:00,73.022,73.022,73.003,73.005,12250000.0
2008-10-02 10:25:00,73.013,73.019,73.005,73.007,9040000.0
2008-10-02 10:26:00,73.019,73.019,72.99,73.0,14880000.0
2008-10-02 10:27:00,72.998,72.998,72.972,72.995,13720000.0
2008-10-02 10:28:00,72.98,72.997,72.971,72.981,18970000.0
2008-10-02 10:29:00,72.997,73.013,72.971,73.013,17700000.0
2008-10-02 10:30:00,73.023,73.023,73.005,73.008,14450000.0
2008-10-02 10:31:00,73.024,73.044,73.024,73.039,15120000.0
2008-10-02 10:32:00,73.064,73.074,73.06,73.065,16150000.0
2008-10-02 10:33:00,73.073,73.097,73.06,73.097,16760000.0
2008-10-02 10:34:00,73.073,73.085,73.062,73.073,14120000.0
2008-10-02 10:35:00,73.068,73.068,73.044,73.062,9220000.0
2008-10-02 10:36:00,73.066,73.068,73.053,73.053,10030000.0
2008-10-02 10:37:00,73.054,73.054,73.029,73.029,14690000.0
2008-10-02 10:38:00,73.02,73.043,73.017,73.019,16460000.0
2008-10-02 10:39:00,73.044,73.054,73.035,73.051,13750000.0
2008-10-02 10:40:00,73.061,73.069,73.043,73.066,14700000.0
2008-10-02 10:41:00,73.067,73.089,73.057,73.089,13720000.0
2008-10-02 10:42:00,73.095,73.103,73.077,73.103,18970000.0
2008-10-02 10:43:00,73.082,73.124,73.082,73.124,14880000.0
2008-10-02 10:44:00,73.094,73.116,73.094,73.11,21070000.0
2008-10-02 10:45:00,73.121,73.142,73.121,73.126,11310000.0
2008-10-02 10:46:00,73.114,73.154,73.114,73.143,19010000.0
2008-10-02 10:47:00,73.15,73.16,73.106,73.106,10910000.0
2008-10-02 10:48:00,73.132,73.132,73.102,73.102,14090000.0
2008-10-02 10:49:00,73.101,73.101,73.053,73.053,12250000.0
2008-10-02 10:50:00,73.052,73.072,73.051,73.061,19110000.0
2008-10-02 10:51:00,73.056,73.056,73.031,73.037,18290000.0
2008-10-02 10:52:00,73.023,73.031,73.016,73.026,12580000.0
2008-10-02 10:53:00,73.026,73.053,73.026,73.043,13340000.0
2008-10-02 10:54:00,73.09,73.09,73.052,73.058,19530000.0
2008-10-02 10:55:00,73.063,73.084,73.058,73.077,14310000.0
2008-10-02 10:56:00,73.07,73.089,73.066,73.089,14500000.0
2008-10-02 10:57:00,73.105,73.105,73.06,73.06,15600000.0
2008-10-02 10:58:00,73.045,73.053,73.017,73.022,20140000.0
2008-10-02 10:59:00,73.011,73.031,73.006,73.022,20260000.0
2008-10-02 11:00:00,73.041,73.041,73.015,73.031,11450000.0
2008-10-02 11:01:00,73.023,73.051,73.023,73.051,11490000.0
2008-10-02 11:02:00,73.041,73.068,73.041,73.061,16540000.0
2008-10-02 11:03:00,73.072,73.072,73.025,73.025,17490000.0
2008-10-02 11:04:00,73.01,73.035,73.01,73.018,11840000.0
2008-10-02 11:05:00,73.018,73.018,73.004,73.018,7970000.0
2008-10-02 11:06:00,73.02,73.02,72.992,73.005,10550000.0
2008-10-02 11:07:00,72.999,73.01,72.984,72.984,15030000.0
2008-10-02 11:08:00,72.99,73.011,72.99,73.011,9390000.0
2008-10-02 11:09:00,73.012,73.012,72.984,73.0,9670000.0
2008-10-02 11:10:00,73.001,73.021,73.001,73.021,17100000.0
2008-10-02 11:11:00,73.012,73.013,72.993,73.013,10010000.0
2008-10-02 11:12:00,73.018,73.018,72.996,73.005,20680000.0
2008-10-02 11:13:00,73.021,73.027,73.008,73.009,18150000.0
2008-10-02 11:14:00,73.001,73.011,72.983,72.983,13570000.0
2008-10-02 11:15:00,73.009,73.009,72.997,73.008,11350000.0
2008-10-02 11:16:00,72.995,73.009,72.988,73.006,17520000.0
2008-10-02 11:17:00,73.001,73.02,72.986,73.02,15440000.0
2008-10-02 11:18:00,73.028,73.028,72.988,72.988,8650000.0
2008-10-02 11:19:00,72.986,73.006,72.983,72.997,14690000.0
2008-10-02 11:20:00,72.98,73.003,72.978,72.999,14140000.0
2008-10-02 11:21:00,73.004,73.004,72.979,72.995,11640000.0
2008-10-02 11:22:00,72.992,73.003,72.981,72.987,19240000.0
2008-10-02 11:23:00,72.973,72.98,72.973,72.978,10150000.0
2008-10-02 11:24:00,72.968,72.968,72.913,72.921,8300000.0
2008-10-02 11:25:00,72.931,72.957,72.931,72.956,9470000.0
2008-10-02 11:26:00,72.943,72.954,72.938,72.94,12450000.0
2008-10-02 11:27:00,72.934,72.942,72.926,72.938,11870000.0
2008-10-02 11:28:00,72.958,72.962,72.937,72.937,9390000.0
2008-10-02 11:29:00,72.935,72.97,72.935,72.968,20310000.0
2008-10-02 11:30:00,72.986,72.991,72.969,72.991,13010000.0
2008-10-02 11:31:00,72.965,72.992,72.965,72.984,12430000.0
2008-10-02 11:32:00,72.963,72.981,72.961,72.967,15470000.0
2008-10-02 11:33:00,72.967,72.967,72.945,72.945,11450000.0
2008-10-02 11:34:00,72.961,72.966,72.952,72.955,13360000.0
2008-10-02 11:35:00,72.972,72.984,72.962,72.962,14970000.0
2008-10-02 11:36:00,72.974,72.974,72.918,72.923,10180000.0
2008-10-02 11:37:00,72.922,72.936,72.911,72.931,14500000.0
2008-10-02 11:38:00,72.944,72.952,72.934,72.934,11320000.0
2008-10-02 11:39:00,72.956,72.956,72.933,72.946,14120000.0
2008-10-02 11:40:00,72.944,72.96,72.928,72.928,7560000.0
2008-10-02 11:41:00,72.931,72.948,72.924,72.941,12440000.0
2008-10-02 11:42:00,72.942,72.97,72.927,72.969,12400000.0
2008-10-02 11:43:00,72.963,72.973,72.95,72.971,10240000.0
2008-10-02 11:44:00,72.97,72.988,72.953,72.953,17720000.0
2008-10-02 11:45:00,72.951,72.964,72.947,72.952,13370000.0
2008-10-02 11:46:00,72.935,72.935,72.917,72.926,15390000.0
2008-10-02 11:47:00,72.912,72.925,72.903,72.917,13380000.0
2008-10-02 11:48:00,72.911,72.911,72.868,72.882,8080000.0
2008-10-02 11:49:00,72.892,72.924,72.886,72.924,13710000.0
2008-10-02 11:50:00,72.895,72.91,72.875,72.91,12450000.0
2008-10-02 11:51:00,72.919,72.923,72.904,72.923,8090000.0
2008-10-02 11:52:00,72.907,72.931,72.907,72.93,11680000.0
2008-10-02 11:53:00,72.954,72.956,72.9,72.9,17880000.0
2008-10-02 11:54:00,72.943,72.943,72.906,72.906,12020000.0
2008-10-02 11:55:00,72.905,72.909,72.868,72.868,11690000.0
2008-10-02 11:56:00,72.876,72.906,72.876,72.9,10510000.0
2008-10-02 11:57:00,72.897,72.904,72.885,72.885,17700000.0
2008-10-02 11:58:00,72.889,72.889,72.877,72.879,17700000.0
2008-10-02 11:59:00,72.878,72.878,72.858,72.858,8880000.0
2008-10-02 12:00:00,72.876,72.88,72.843,72.843,8310000.0
2008-10-02 12:01:00,72.858,72.861,72.843,72.843,11310000.0
2008-10-02 12:02:00,72.846,72.895,72.845,72.895,17010000.0
2008-10-02 12:03:00,72.895,72.927,72.89,72.927,7930000.0
2008-10-02 12:04:00,72.92,72.922,72.911,72.918,10750000.0
2008-10-02 12:05:00,72.909,72.925,72.885,72.885,16380000.0
2008-10-02 12:06:00,72.89,72.89,72.862,72.875,12200000.0
2008-10-02 12:07:00,72.85,72.887,72.85,72.885,15030000.0
2008-10-02 12:08:00,72.886,72.891,72.859,72.859,19810000.0
2008-10-02 12:09:00,72.87,72.87,72.844,72.864,13740000.0
2008-10-02 12:10:00,72.849,72.877,72.845,72.877,16040000.0
2008-10-02 12:11:00,72.894,72.894,72.873,72.892,12960000.0
2008-10-02 12:12:00,72.912,72.916,72.894,72.915,20350000.0
2008-10-02 12:13:00,72.922,72.95,72.919,72.948,15140000.0
2008-10-02 12:14:00,72.94,72.941,72.919,72.937,18230000.0
2008-10-02 12:15:00,72.967,72.967,72.925,72.925,9470000.0
2008-10-02 12:16:00,72.932,72.933,72.909,72.909,13370000.0
2008-10-02 12:17:00,72.923,72.931,72.914,72.925,15020000.0
2008-10-02 12:18:00,72.952,72.952,72.914,72.918,9700000.0
2008-10-02 12:19:00,72.915,72.93,72.913,72.918,16620000.0
2008-10-02 12:20:00,72.907,72.914,72.907,72.911,17730000.0
2008-10-02 12:21:00,72.933,72.942,72.926,72.93,16360000.0
2008-10-02 12:22:00,72.933,72.933,72.919,72.919,22790000.0
2008-10-02 12:23:00,72.925,72.925,72.907,72.915,13410000.0
2008-10-02 12:24:00,72.969,72.969,72.914,72.914,14510000.0
2008-10-02 12:25:00,72.918,72.923,72.912,72.912,12400000.0
2008-10-02 12:26:00,72.915,72.915,72.896,72.907,13970000.0
2008-10-02 12:27:00,72.912,72.914,72.896,72.914,12210000.0
2008-10-02 12:28:00,72.908,72.92,72.897,72.897,13140000.0
2008-10-02 12:29:00,72.895,72.908,72.89,72.901,13750000.0
2008-10-02 12:30:00,72.916,72.928,72.913,72.913,23190000.0
2008-10-02 12:31:00,72.916,72.93,72.915,72.927,19190000.0
2008-10-02 12:32:00,72.912,72.928,72.912,72.921,14890000.0
2008-10-02 12:33:00,72.936,72.938,72.913,72.913,16530000.0
2008-10-02 12:34:00,72.916,72.916,72.902,72.907,14650000.0
2008-10-02 12:35:00,72.917,72.951,72.915,72.951,15590000.0
2008-10-02 12:36:00,72.973,72.973,72.947,72.956,15250000.0
2008-10-02 12:37:00,72.959,72.962,72.95,72.959,18980000.0
2008-10-02 12:38:00,72.965,72.965,72.936,72.947,19550000.0
2008-10-02 12:39:00,72.962,72.962,72.937,72.962,14360000.0
2008-10-02 12:40:00,72.949,72.949,72.936,72.945,9610000.0
2008-10-02 12:41:00,72.943,72.943,72.91,72.934,14080000.0
2008-10-02 12:42:00,72.918,72.92,72.916,72.92,11130000.0
2008-10-02 12:43:00,72.926,72.936,72.92,72.921,18180000.0
2008-10-02 12:44:00,72.932,72.941,72.913,72.925,14510000.0
2008-10-02 12:45:00,72.946,72.949,72.924,72.949,8640000.0
2008-10-02 12:46:00,72.961,72.973,72.956,72.971,17320000.0
2008-10-02 12:47:00,72.963,72.978,72.956,72.965,14130000.0
2008-10-02 12:48:00,72.996,73.011,72.972,73.007,18460000.0
2008-10-02 12:49:00,73.018,73.037,73.018,73.025,16540000.0
2008-10-02 12:50:00,73.005,73.021,73.005,73.012,10130000.0
2008-10-02 12:51:00,73.001,73.001,72.956,72.964,10550000.0
2008-10-02 12:52:00,72.96,73.018,72.96,73.018,10140000.0
2008-10-02 12:53:00,73.029,73.029,73.005,73.006,10510000.0
2008-10-02 12:54:00,73.016,73.021,72.997,73.007,13060000.0
2008-10-02 12:55:00,73.012,73.015,72.991,73.012,13890000.0
2008-10-02 12:56:00,73.002,73.013,72.997,73.013,11500000.0
2008-10-02 12:57:00,73.035,73.035,72.996,73.008,19540000.0
2008-10-02 12:58:00,73.002,73.011,72.995,73.006,19420000.0
2008-10-02 12:59:00,72.992,73.005,72.987,72.992,19950000.0
2008-10-02 13:00:00,73.01,73.01,72.988,73.004,14880000.0
2008-10-02 13:01:00,73.021,73.026,73.02,73.024,14730000.0
2008-10-02 13:02:00,73.043,73.043,72.985,72.995,13530000.0
2008-10-02 13:03:00,73.005,73.021,72.999,73.018,12400000.0
2008-10-02 13:04:00,73.011,73.027,73.009,73.027,19190000.0
2008-10-02 13:05:00,73.03,73.03,73.015,73.018,10890000.0
2008-10-02 13:06:00,73.012,73.019,73.0,73.019,16400000.0
2008-10-02 13:07:00,73.006,73.006,72.998,73.002,14260000.0
2008-10-02 13:08:00,73.003,73.006,72.995,73.0,19760000.0
2008-10-02 13:09:00,73.012,73.012,73.002,73.007,15780000.0
2008-10-02 13:10:00,73.007,73.015,73.001,73.011,12630000.0
2008-10-02 13:11:00,73.005,73.029,73.005,73.023,17170000.0
2008-10-02 13:12:00,73.024,73.024,72.946,72.946,14550000.0
2008-10-02 13:13:00,72.948,72.949,72.909,72.909,16740000.0
2008-10-02 13:14:00,72.903,72.941,72.903,72.937,10740000.0
2008-10-02 13:15:00,72.931,72.931,72.913,72.917,15030000.0
2008-10-02 13:16:00,72.912,72.917,72.906,72.915,13720000.0
2008-10-02 13:17:00,72.918,72.918,72.9,72.912,11830000.0
2008-10-02 13:18:00,72.913,72.913,72.887,72.887,19900000.0
2008-10-02 13:19:00,72.875,72.925,72.875,72.925,19200000.0
2008-10-02 13:20:00,72.899,72.935,72.899,72.923,18670000.0
2008-10-02 13:21:00,72.936,72.936,72.915,72.92,10220000.0
2008-10-02 13:22:00,72.913,72.918,72.908,72.915,15960000.0
2008-10-02 13:23:00,72.918,72.932,72.905,72.909,16600000.0
2008-10-02 13:24:00,72.923,72.927,72.895,72.913,13720000.0
2008-10-02 13:25:00,72.89,72.895,72.872,72.882,21790000.0
2008-10-02 13:26:00,72.885,72.914,72.885,72.904,13600000.0
2008-10-02 13:27:00,72.928,72.938,72.912,72.928,20030000.0
2008-10-02 13:28:00,72.935,72.935,72.909,72.925,15770000.0
2008-10-02 13:29:00,72.942,72.957,72.918,72.938,20890000.0
2008-10-02 13:30:00,72.938,72.962,72.938,72.955,18250000.0
2008-10-02 13:31:00,72.944,72.976,72.944,72.976,14650000.0
2008-10-02 13:32:00,72.961,72.964,72.953,72.953,9990000.0
2008-10-02 13:33:00,72.95,72.968,72.94,72.967,15070000.0
2008-10-02 13:34:00,72.954,72.972,72.95,72.95,14120000.0
2008-10-02 13:35:00,72.961,72.961,72.939,72.945,14620000.0
2008-10-02 13:36:00,72.954,72.96,72.946,72.959,15210000.0
2008-10-02 13:37:00,72.934,72.96,72.934,72.96,9480000.0
2008-10-02 13:38:00,72.946,72.953,72.935,72.935,18440000.0
2008-10-02 13:39:00,72.951,72.953,72.934,72.94,17170000.0
2008-10-02 13:40:00,72.933,72.938,72.926,72.936,14360000.0
2008-10-02 13:41:00,72.925,72.954,72.925,72.951,13800000.0
2008-10-02 13:42:00,72.975,72.975,72.947,72.959,11310000.0
2008-10-02 13:43:00,72.984,72.994,72.959,72.959,18070000.0
2008-10-02 13:44:00,72.964,72.998,72.964,72.998,12620000.0
2008-10-02 13:45:00,72.942,72.942,72.858,72.928,9650000.0
2008-10-02 13:46:00,72.982,72.988,72.974,72.978,17180000.0
2008-10-02 13:47:00,72.963,72.972,72.955,72.97,16830000.0
2008-10-02 13:48:00,72.969,72.974,72.955,72.974,13550000.0
2008-10-02 13:49:00,72.953,72.962,72.948,72.948,16380000.0
2008-10-02 13:50:00,72.952,72.96,72.939,72.96,13000000.0
2008-10-02 13:51:00,72.98,72.982,72.952,72.954,13750000.0
2008-10-02 13:52:00,72.968,72.972,72.946,72.952,17320000.0
2008-10-02 13:53:00,72.945,72.955,72.936,72.942,11650000.0
2008-10-02 13:54:00,72.959,72.968,72.954,72.968,7320000.0
2008-10-02 13:55:00,72.956,72.98,72.956,72.98,8820000.0
2008-10-02 13:56:00,72.979,72.992,72.973,72.973,16080000.0
2008-10-02 13:57:00,72.993,73.006,72.987,73.0,17130000.0
2008-10-02 13:58:00,72.993,73.003,72.991,72.999,13200000.0
2008-10-02 13:59:00,73.012,73.039,73.003,73.039,13600000.0
2008-10-02 14:00:00,73.04,73.04,73.023,73.037,15070000.0
2008-10-02 14:01:00,73.043,73.043,73.016,73.033,21070000.0
2008-10-02 14:02:00,73.019,73.031,73.002,73.024,14540000.0
2008-10-02 14:03:00,73.036,73.036,73.03,73.031,8640000.0
2008-10-02 14:04:00,73.046,73.052,73.035,73.039,15020000.0
2008-10-02 14:05:00,73.028,73.041,73.018,73.018,21450000.0
2008-10-02 14:06:00,73.03,73.03,73.004,73.006,18060000.0
2008-10-02 14:07:00,73.023,73.027,73.009,73.022,12150000.0
2008-10-02 14:08:00,73.01,73.033,73.004,73.03,12060000.0
2008-10-02 14:09:00,73.048,73.048,73.017,73.023,9390000.0
2008-10-02 14:10:00,73.04,73.04,72.976,72.988,13530000.0
2008-10-02 14:11:00,72.984,72.984,72.955,72.955,13560000.0
2008-10-02 14:12:00,72.981,72.994,72.973,72.994,9960000.0
2008-10-02 14:13:00,72.981,72.981,72.942,72.946,12640000.0
2008-10-02 14:14:00,72.967,72.989,72.967,72.984,14080000.0
2008-10-02 14:15:00,72.991,72.996,72.984,72.993,14150000.0
2008-10-02 14:16:00,73.003,73.02,72.985,73.02,12630000.0
2008-10-02 14:17:00,73.013,73.023,73.013,73.017,11870000.0
2008-10-02 14:18:00,73.023,73.023,73.002,73.002,10510000.0
2008-10-02 14:19:00,73.01,73.01,72.991,73.006,11280000.0
2008-10-02 14:20:00,73.019,73.04,73.019,73.036,9390000.0
2008-10-02 14:21:00,73.053,73.055,73.036,73.055,16900000.0
2008-10-02 14:22:00,73.052,73.053,73.037,73.053,15430000.0
2008-10-02 14:23:00,73.05,73.053,73.029,73.029,17300000.0
2008-10-02 14:24:00,73.033,73.033,72.966,72.971,14170000.0
2008-10-02 14:25:00,72.961,72.966,72.96,72.963,17910000.0
2008-10-02 14:26:00,72.971,72.973,72.963,72.966,14540000.0
2008-10-02 14:27:00,72.981,72.999,72.961,72.999,13030000.0
2008-10-02 14:28:00,72.993,73.009,72.988,73.0,19380000.0
2008-10-02 14:29:00,72.986,73.023,72.985,73.019,17320000.0
2008-10-02 14:30:00,73.02,73.02,72.954,72.966,15080000.0
2008-10-02 14:31:00,72.959,72.985,72.959,72.977,19990000.0
2008-10-02 14:32:00,72.994,73.004,72.979,72.99,17080000.0
2008-10-02 14:33:00,73.0,73.025,72.992,73.021,18590000.0
2008-10-02 14:34:00,73.024,73.027,72.989,72.997,14390000.0
2008-10-02 14:35:00,73.047,73.069,72.929,72.937,14840000.0
2008-10-02 14:36:00,72.947,72.991,72.937,72.966,12440000.0
2008-10-02 14:37:00,72.97,73.014,72.964,73.014,13910000.0
2008-10-02 14:38:00,73.023,73.041,73.009,73.009,14680000.0
2008-10-02 14:39:00,73.004,73.048,73.004,73.032,20370000.0
2008-10-02 14:40:00,73.039,73.039,73.003,73.003,10710000.0
2008-10-02 14:41:00,73.009,73.035,73.008,73.019,22380000.0
2008-10-02 14:42:00,73.038,73.038,72.998,73.008,21630000.0
2008-10-02 14:43:00,72.987,73.007,72.981,72.981,24780000.0
2008-10-02 14:44:00,72.975,73.006,72.975,72.986,19010000.0
2008-10-02 14:45:00,72.989,72.989,72.943,72.946,9770000.0
2008-10-02 14:46:00,72.932,72.941,72.924,72.928,10200000.0
2008-10-02 14:47:00,72.942,72.942,72.926,72.931,14090000.0
2008-10-02 14:48:00,72.956,72.973,72.95,72.973,15020000.0
2008-10-02 14:49:00,72.991,73.025,72.972,73.025,15310000.0
2008-10-02 14:50:00,72.992,72.996,72.958,72.987,16520000.0
2008-10-02 14:51:00,72.972,73.01,72.963,72.975,10570000.0
2008-10-02 14:52:00,72.962,73.008,72.959,72.959,94030000.0
2008-10-02 14:53:00,72.962,72.98,72.933,72.98,68580000.0
2008-10-02 14:54:00,72.986,72.986,72.954,72.958,113060000.0
2008-10-02 14:55:00,72.934,72.946,72.894,72.922,108370000.0
2008-10-02 14:56:00,72.931,72.939,72.904,72.927,132540000.0
2008-10-02 14:57:00,72.921,72.925,72.84,72.86,103710000.0
2008-10-02 14:58:00,72.863,72.878,72.85,72.878,94230000.0
2008-10-02 14:59:00,72.874,72.963,72.874,72.897,32090000.0
2008-10-02 15:00:00,72.913,72.913,72.898,72.899,29890000.0
2008-10-02 15:04:00,72.902,72.902,72.846,72.846,97040000.0
2008-10-02 15:05:00,72.844,72.85,72.83,72.833,120180000.0
2008-10-02 15:06:00,72.842,72.853,72.824,72.853,100760000.0
2008-10-02 15:07:00,72.838,72.862,72.838,72.849,100400000.0
2008-10-02 15:08:00,72.879,72.886,72.865,72.874,97140000.0
2008-10-02 15:09:00,72.912,72.944,72.891,72.944,83920000.0
2008-10-02 15:10:00,72.957,72.962,72.948,72.959,71310000.0
2008-10-02 15:11:00,72.958,72.991,72.957,72.976,127310000.0
2008-10-02 15:12:00,72.946,72.955,72.933,72.933,66850000.0
2008-10-02 15:13:00,72.943,72.952,72.934,72.939,96300000.0
2008-10-02 15:14:00,72.93,72.932,72.894,72.916,96140000.0
2008-10-02 15:15:00,72.92,72.92,72.886,72.907,87490000.0
2008-10-02 15:16:00,72.88,72.897,72.847,72.87,112860000.0
2008-10-02 15:17:00,72.86,72.873,72.86,72.867,111190000.0
2008-10-02 15:18:00,72.891,72.891,72.848,72.861,53490000.0
2008-10-02 15:19:00,72.872,72.908,72.865,72.894,71180000.0
2008-10-02 15:20:00,72.903,72.907,72.882,72.896,76740000.0
2008-10-02 15:21:00,72.907,72.914,72.877,72.899,64470000.0
2008-10-02 15:22:00,72.911,72.911,72.879,72.896,92440000.0
2008-10-02 15:23:00,72.904,72.92,72.892,72.892,61030000.0
2008-10-02 15:24:00,72.804,72.808,72.755,72.794,38780000.0
2008-10-02 15:25:00,72.81,72.825,72.789,72.813,107400000.0
2008-10-02 15:26:00,72.812,72.873,72.812,72.873,86050000.0
2008-10-02 15:27:00,72.882,72.882,72.833,72.843,77240000.0
2008-10-02 15:28:00,72.814,72.856,72.8,72.851,49100000.0
2008-10-02 15:29:00,72.849,72.851,72.833,72.838,47820000.0
2008-10-02 15:30:00,72.857,72.884,72.837,72.868,67960000.0
2008-10-02 15:31:00,72.879,72.896,72.864,72.894,112820000.0
2008-10-02 15:32:00,72.885,72.911,72.864,72.889,119380000.0
2008-10-02 15:33:00,72.882,72.889,72.865,72.885,109220000.0
2008-10-02 15:34:00,72.87,72.891,72.87,72.873,108130000.0
2008-10-02 15:35:00,72.865,72.871,72.841,72.841,96040000.0
2008-10-02 15:36:00,72.855,72.855,72.84,72.852,57170000.0
2008-10-02 15:37:00,72.846,72.86,72.835,72.842,101400000.0
2008-10-02 15:38:00,72.855,72.855,72.833,72.854,70120000.0
2008-10-02 15:39:00,72.862,72.862,72.838,72.841,60990000.0
2008-10-02 15:40:00,72.818,72.832,72.815,72.827,49570000.0
2008-10-02 15:41:00,72.839,72.858,72.828,72.838,85840000.0
2008-10-02 15:42:00,72.856,72.857,72.827,72.839,119460000.0
2008-10-02 15:43:00,72.828,72.843,72.777,72.803,138940000.0
2008-10-02 15:44:00,72.785,72.803,72.74,72.748,102450000.0
2008-10-02 15:45:00,72.749,72.77,72.745,72.762,84760000.0
2008-10-02 15:46:00,72.752,72.766,72.752,72.759,102210000.0
2008-10-02 15:47:00,72.763,72.774,72.761,72.769,95200000.0
2008-10-02 15:48:00,72.767,72.778,72.758,72.772,144770000.0
2008-10-02 15:49:00,72.751,72.773,72.735,72.767,84650000.0
2008-10-02 15:50:00,72.763,72.781,72.751,72.769,63370000.0
2008-10-02 15:51:00,72.748,72.748,72.684,72.684,59070000.0
2008-10-02 15:52:00,72.679,72.699,72.665,72.667,116910000.0
2008-10-02 15:53:00,72.66,72.679,72.641,72.651,168050000.0
2008-10-02 15:54:00,72.666,72.666,72.633,72.659,146530000.0
2008-10-02 15:55:00,72.686,72.761,72.686,72.761,90580000.0
2008-10-02 15:56:00,72.736,72.752,72.722,72.752,73140000.0
2008-10-02 15:57:00,72.753,72.783,72.752,72.771,93080000.0
2008-10-02 15:58:00,72.751,72.775,72.751,72.772,109930000.0
2008-10-02 15:59:00,72.745,72.77,72.742,72.742,115090000.0
2008-10-02 16:00:00,72.738,72.764,72.702,72.738,153710000.0
2008-10-02 16:01:00,72.734,72.743,72.723,72.728,98090000.0
2008-10-02 16:02:00,72.712,72.728,72.701,72.709,127200000.0
2008-10-02 16:03:00,72.735,72.767,72.713,72.754,132260000.0
2008-10-02 16:04:00,72.742,72.761,72.736,72.761,109330000.0
2008-10-02 16:05:00,72.775,72.775,72.747,72.747,64540000.0
2008-10-02 16:06:00,72.75,72.75,72.706,72.723,52710000.0
2008-10-02 16:07:00,72.692,72.718,72.692,72.702,99300000.0
2008-10-02 16:08:00,72.699,72.699,72.683,72.686,101940000.0
2008-10-02 16:09:00,72.697,72.751,72.697,72.711,92500000.0
2008-10-02 16:10:00,72.713,72.721,72.705,72.718,92940000.0
2008-10-02 16:11:00,72.738,72.77,72.737,72.762,60410000.0
2008-10-02 16:12:00,72.751,72.754,72.736,72.754,115150000.0
2008-10-02 16:13:00,72.752,72.78,72.746,72.767,95340000.0
2008-10-02 16:14:00,72.761,72.807,72.756,72.787,80470000.0
2008-10-02 16:15:00,72.808,72.813,72.795,72.813,91980000.0
2008-10-02 16:16:00,72.781,72.787,72.768,72.784,74520000.0
2008-10-02 16:17:00,72.711,72.711,72.681,72.681,104800000.0
2008-10-02 16:18:00,72.666,72.672,72.643,72.656,120020000.0
2008-10-02 16:19:00,72.672,72.72,72.667,72.72,108390000.0
2008-10-02 16:20:00,72.715,72.718,72.67,72.681,74640000.0
2008-10-02 16:21:00,72.674,72.681,72.64,72.643,43730000.0
2008-10-02 16:22:00,72.643,72.644,72.622,72.627,82900000.0
2008-10-02 16:23:00,72.606,72.625,72.6,72.608,81480000.0
2008-10-02 16:24:00,72.622,72.622,72.595,72.595,56520000.0
2008-10-02 16:25:00,72.592,72.6,72.579,72.588,93980000.0
2008-10-02 16:26:00,72.586,72.59,72.575,72.576,108250000.0
2008-10-02 16:27:00,72.584,72.608,72.577,72.602,86090000.0
2008-10-02 16:28:00,72.613,72.613,72.593,72.599,82270000.0
2008-10-02 16:31:00,72.649,72.664,72.644,72.65,107650000.0
2008-10-02 16:32:00,72.643,72.729,72.643,72.727,85000000.0
2008-10-02 16:33:00,72.765,72.792,72.749,72.753,70080000.0
2008-10-02 16:36:00,72.725,72.725,72.712,72.718,101130000.0
2008-10-02 16:37:00,72.717,72.731,72.696,72.731,121660000.0
2008-10-02 16:38:00,72.747,72.771,72.735,72.771,122140000.0
2008-10-02 16:39:00,72.79,72.79,72.74,72.776,138320000.0
2008-10-02 16:40:00,72.758,72.763,72.742,72.742,102030000.0
2008-10-02 16:41:00,72.68,72.703,72.68,72.703,93970000.0
2008-10-02 16:42:00,72.717,72.743,72.716,72.735,106160000.0
2008-10-02 16:43:00,72.735,72.735,72.702,72.715,80830000.0
2008-10-02 16:44:00,72.727,72.739,72.716,72.736,79550000.0
2008-10-02 16:45:00,72.752,72.752,72.715,72.728,93940000.0
2008-10-02 16:46:00,72.712,72.725,72.675,72.686,74260000.0
2008-10-02 16:47:00,72.678,72.678,72.627,72.64,78450000.0
2008-10-02 16:48:00,72.64,72.64,72.6,72.602,98060000.0
2008-10-02 16:51:00,72.689,72.711,72.688,72.703,82300000.0
2008-10-02 16:52:00,72.696,72.73,72.696,72.717,68390000.0
2008-10-02 16:53:00,72.71,72.72,72.686,72.702,121440000.0
2008-10-02 16:54:00,72.713,72.713,72.677,72.682,98410000.0
2008-10-02 16:55:00,72.685,72.692,72.666,72.672,90780000.0
2008-10-02 16:56:00,72.659,72.684,72.652,72.67,83180000.0
2008-10-02 16:57:00,72.702,72.702,72.673,72.673,66470000.0
2008-10-02 16:58:00,72.678,72.691,72.674,72.688,77820000.0
2008-10-02 16:59:00,72.668,72.681,72.654,72.662,62370000.0
2008-10-02 17:00:00,72.628,72.638,72.603,72.623,122050000.0
2008-10-02 17:01:00,72.607,72.607,72.582,72.593,88200000.0
2008-10-02 17:02:00,72.6,72.621,72.588,72.591,109530000.0
2008-10-02 17:03:00,72.583,72.583,72.552,72.552,69500000.0
2008-10-02 17:04:00,72.563,72.575,72.562,72.575,58560000.0
2008-10-02 17:05:00,72.567,72.58,72.558,72.567,81060000.0
2008-10-02 17:06:00,72.586,72.593,72.573,72.577,133970000.0
2008-10-02 17:07:00,72.574,72.604,72.558,72.604,115960000.0
2008-10-02 17:08:00,72.597,72.602,72.569,72.572,101160000.0
2008-10-02 17:09:00,72.554,72.565,72.515,72.547,85840000.0
2008-10-02 17:10:00,72.564,72.565,72.528,72.536,104600000.0
2008-10-02 17:11:00,72.522,72.55,72.522,72.55,120690000.0
2008-10-02 17:12:00,72.547,72.571,72.547,72.552,81530000.0
2008-10-02 17:13:00,72.541,72.561,72.537,72.554,62560000.0
2008-10-02 17:14:00,72.573,72.573,72.524,72.524,36070000.0
2008-10-02 17:15:00,72.544,72.544,72.524,72.535,53240000.0
2008-10-02 17:16:00,72.553,72.601,72.552,72.594,96160000.0
2008-10-02 17:17:00,72.593,72.61,72.578,72.588,58950000.0
2008-10-02 17:18:00,72.581,72.581,72.544,72.561,70260000.0
2008-10-02 17:19:00,72.545,72.545,72.533,72.538,81150000.0
2008-10-02 17:23:00,72.607,72.622,72.602,72.618,64740000.0
2008-10-02 17:24:00,72.63,72.63,72.595,72.602,87450000.0
2008-10-02 17:25:00,72.59,72.613,72.59,72.592,82740000.0
2008-10-02 17:26:00,72.598,72.624,72.595,72.618,40350000.0
2008-10-02 17:27:00,72.647,72.663,72.632,72.639,67680000.0
2008-10-02 17:28:00,72.629,72.643,72.612,72.612,72860000.0
2008-10-02 17:29:00,72.619,72.619,72.578,72.613,73060000.0
2008-10-02 17:30:00,72.613,72.625,72.589,72.6,55310000.0
2008-10-02 17:31:00,72.592,72.592,72.548,72.55,63940000.0
2008-10-02 17:32:00,72.533,72.571,72.533,72.567,126830000.0
2008-10-02 17:33:00,72.561,72.568,72.538,72.557,113830000.0
2008-10-02 17:34:00,72.524,72.536,72.502,72.502,60570000.0
2008-10-02 17:35:00,72.489,72.513,72.484,72.505,94590000.0
2008-10-02 17:36:00,72.52,72.52,72.503,72.516,99550000.0
2008-10-02 17:37:00,72.513,72.544,72.513,72.544,97310000.0
2008-10-02 17:38:00,72.54,72.564,72.534,72.564,32580000.0
2008-10-02 17:39:00,72.595,72.613,72.586,72.613,37160000.0
2008-10-02 17:40:00,72.58,72.594,72.573,72.573,47370000.0
2008-10-02 17:41:00,72.573,72.602,72.573,72.581,19570000.0
2008-10-02 17:42:00,72.608,72.608,72.549,72.549,45640000.0
2008-10-02 17:43:00,72.56,72.576,72.554,72.576,62610000.0
2008-10-02 17:44:00,72.584,72.589,72.569,72.578,41790000.0
2008-10-02 17:45:00,72.602,72.602,72.56,72.56,100470000.0
2008-10-02 17:46:00,72.564,72.582,72.555,72.568,74470000.0
2008-10-02 17:47:00,72.569,72.576,72.569,72.576,33240000.0
2008-10-02 17:48:00,72.593,72.62,72.588,72.598,46090000.0
2008-10-02 17:49:00,72.613,72.639,72.613,72.635,61990000.0
2008-10-02 17:50:00,72.632,72.664,72.628,72.654,72220000.0
2008-10-02 17:51:00,72.693,72.693,72.647,72.66,108330000.0
2008-10-02 17:52:00,72.646,72.66,72.618,72.631,93610000.0
2008-10-02 17:53:00,72.635,72.635,72.613,72.633,152590000.0
2008-10-02 17:54:00,72.651,72.651,72.604,72.617,56260000.0
2008-10-02 17:55:00,72.612,72.628,72.612,72.624,63500000.0
2008-10-02 17:56:00,72.634,72.64,72.608,72.621,37700000.0
2008-10-02 17:57:00,72.643,72.643,72.608,72.626,32590000.0
2008-10-02 17:58:00,72.611,72.654,72.611,72.652,49790000.0
2008-10-02 17:59:00,72.664,72.669,72.642,72.66,21720000.0
2008-10-02 18:00:00,72.673,72.673,72.643,72.666,22800000.0
2008-10-02 18:01:00,72.678,72.678,72.616,72.654,59320000.0
2008-10-02 18:02:00,72.665,72.665,72.654,72.659,51950000.0
2008-10-02 18:03:00,72.644,72.671,72.644,72.667,62220000.0
2008-10-02 18:04:00,72.663,72.68,72.663,72.669,39020000.0
2008-10-02 18:05:00,72.662,72.668,72.63,72.637,62650000.0
2008-10-02 18:06:00,72.652,72.652,72.625,72.639,27480000.0
2008-10-02 18:07:00,72.625,72.625,72.603,72.608,89020000.0
2008-10-02 18:08:00,72.624,72.625,72.616,72.619,80090000.0
2008-10-02 18:09:00,72.641,72.641,72.624,72.629,52890000.0
2008-10-02 18:10:00,72.611,72.641,72.579,72.589,38400000.0
2008-10-02 18:11:00,72.602,72.629,72.596,72.629,20360000.0
2008-10-02 18:12:00,72.638,72.638,72.606,72.619,44610000.0
2008-10-02 18:13:00,72.601,72.632,72.601,72.616,69720000.0
2008-10-02 18:14:00,72.617,72.632,72.613,72.632,76450000.0
2008-10-02 18:15:00,72.658,72.658,72.618,72.636,35530000.0
2008-10-02 18:16:00,72.626,72.635,72.614,72.614,92890000.0
2008-10-02 18:17:00,72.618,72.624,72.604,72.624,90700000.0
2008-10-02 18:18:00,72.65,72.671,72.629,72.64,47520000.0
2008-10-02 18:19:00,72.646,72.646,72.622,72.622,47190000.0
2008-10-02 18:20:00,72.626,72.63,72.615,72.627,28920000.0
2008-10-02 18:21:00,72.644,72.644,72.624,72.632,78460000.0
2008-10-02 18:22:00,72.632,72.634,72.626,72.628,102470000.0
2008-10-02 18:23:00,72.632,72.675,72.628,72.643,77900000.0
2008-10-02 18:24:00,72.655,72.655,72.634,72.646,75720000.0
2008-10-02 18:25:00,72.649,72.652,72.645,72.649,59300000.0
2008-10-02 18:26:00,72.648,72.648,72.624,72.633,105980000.0
2008-10-02 18:27:00,72.645,72.645,72.627,72.637,73510000.0
2008-10-02 18:28:00,72.642,72.651,72.635,72.648,72470000.0
2008-10-02 18:29:00,72.646,72.655,72.635,72.655,73840000.0
2008-10-02 18:30:00,72.653,72.653,72.633,72.638,125660000.0
2008-10-02 18:31:00,72.644,72.644,72.633,72.638,113100000.0
2008-10-02 18:32:00,72.628,72.646,72.625,72.646,106340000.0
2008-10-02 18:33:00,72.644,72.653,72.621,72.653,99530000.0
2008-10-02 18:34:00,72.631,72.65,72.631,72.637,86870000.0
2008-10-02 18:35:00,72.664,72.69,72.653,72.653,85980000.0
2008-10-02 18:36:00,72.694,72.709,72.649,72.696,100590000.0
2008-10-02 18:37:00,72.692,72.723,72.692,72.723,69340000.0
2008-10-02 18:38:00,72.705,72.74,72.705,72.732,90480000.0
2008-10-02 18:39:00,72.763,72.763,72.732,72.751,78160000.0
2008-10-02 18:40:00,72.718,72.731,72.714,72.718,80530000.0
2008-10-02 18:41:00,72.74,72.754,72.723,72.746,70610000.0
2008-10-02 18:42:00,72.754,72.76,72.735,72.759,71600000.0
2008-10-02 18:43:00,72.777,72.799,72.758,72.779,99160000.0
2008-10-02 18:44:00,72.781,72.781,72.731,72.731,70560000.0
2008-10-02 18:45:00,72.754,72.754,72.72,72.723,111300000.0
2008-10-02 18:46:00,72.737,72.737,72.708,72.717,68780000.0
2008-10-02 18:47:00,72.712,72.725,72.706,72.725,136330000.0
2008-10-02 18:48:00,72.742,72.742,72.705,72.727,97670000.0
2008-10-02 18:49:00,72.713,72.719,72.668,72.682,86300000.0
2008-10-02 18:50:00,72.661,72.685,72.661,72.685,82750000.0
2008-10-02 18:51:00,72.695,72.695,72.661,72.661,98290000.0
2008-10-02 18:52:00,72.672,72.673,72.654,72.669,86610000.0
2008-10-02 18:53:00,72.689,72.723,72.669,72.723,36180000.0
2008-10-02 18:54:00,72.734,72.735,72.706,72.735,46470000.0
2008-10-02 18:55:00,72.728,72.737,72.713,72.737,71430000.0
2008-10-02 18:56:00,72.733,72.759,72.733,72.754,53840000.0
2008-10-02 18:57:00,72.785,72.785,72.764,72.782,125410000.0
2008-10-02 18:58:00,72.759,72.77,72.747,72.749,124640000.0
2008-10-02 18:59:00,72.756,72.769,72.753,72.758,46750000.0
2008-10-02 19:00:00,72.773,72.773,72.754,72.765,58550000.0
2008-10-02 19:01:00,72.735,72.755,72.711,72.711,66210000.0
2008-10-02 19:02:00,72.717,72.726,72.711,72.726,108150000.0
2008-10-02 19:03:00,72.742,72.75,72.725,72.747,39480000.0
2008-10-02 19:04:00,72.717,72.722,72.697,72.699,73390000.0
2008-10-02 19:05:00,72.716,72.716,72.703,72.703,38690000.0
2008-10-02 19:06:00,72.736,72.736,72.708,72.71,86040000.0
2008-10-02 19:07:00,72.699,72.721,72.699,72.714,79300000.0
2008-10-02 19:08:00,72.693,72.713,72.693,72.707,50650000.0
2008-10-02 19:09:00,72.711,72.711,72.673,72.679,64780000.0
2008-10-02 19:10:00,72.689,72.7,72.675,72.689,59450000.0
2008-10-02 19:11:00,72.659,72.669,72.648,72.656,47440000.0
2008-10-02 19:12:00,72.66,72.66,72.61,72.61,47810000.0
2008-10-02 19:13:00,72.614,72.62,72.594,72.61,72750000.0
2008-10-02 19:14:00,72.631,72.67,72.621,72.67,98830000.0
2008-10-02 19:15:00,72.672,72.672,72.645,72.667,173670000.0
2008-10-02 19:16:00,72.658,72.673,72.658,72.665,71900000.0
2008-10-02 19:17:00,72.662,72.682,72.656,72.682,89690000.0
2008-10-02 19:18:00,72.695,72.708,72.664,72.708,41580000.0
2008-10-02 19:19:00,72.695,72.715,72.695,72.715,34790000.0
2008-10-02 19:20:00,72.714,72.743,72.714,72.723,49300000.0
2008-10-02 19:21:00,72.745,72.745,72.722,72.738,104590000.0
2008-10-02 19:23:00,72.707,72.735,72.707,72.735,34310000.0
2008-10-02 19:24:00,72.743,72.743,72.706,72.713,50940000.0
2008-10-02 19:25:00,72.709,72.709,72.689,72.698,15800000.0
2008-10-02 19:26:00,72.717,72.727,72.697,72.711,58240000.0
2008-10-02 19:27:00,72.728,72.744,72.717,72.744,52960000.0
2008-10-02 19:28:00,72.716,72.725,72.706,72.725,85810000.0
2008-10-02 19:29:00,72.699,72.707,72.699,72.707,150930000.0
2008-10-02 19:30:00,72.736,72.736,72.714,72.734,66790000.0
2008-10-02 19:31:00,72.732,72.771,72.726,72.746,110530000.0
2008-10-02 19:32:00,72.765,72.765,72.751,72.751,113360000.0
2008-10-02 19:33:00,72.771,72.771,72.745,72.756,104060000.0
2008-10-02 19:34:00,72.733,72.753,72.733,72.747,71070000.0
2008-10-02 19:35:00,72.75,72.75,72.723,72.743,35820000.0
2008-10-02 19:36:00,72.752,72.752,72.721,72.727,36510000.0
2008-10-02 19:37:00,72.7,72.723,72.7,72.701,60510000.0
2008-10-02 19:38:00,72.718,72.746,72.714,72.746,28030000.0
2008-10-02 19:39:00,72.738,72.752,72.73,72.738,29760000.0
2008-10-02 19:40:00,72.72,72.74,72.72,72.734,40560000.0
2008-10-02 19:41:00,72.73,72.743,72.725,72.734,61670000.0
2008-10-02 19:42:00,72.741,72.741,72.695,72.695,104460000.0
2008-10-02 19:43:00,72.706,72.755,72.706,72.755,87780000.0
2008-10-02 19:44:00,72.754,72.77,72.736,72.753,65630000.0
2008-10-02 19:45:00,72.772,72.786,72.727,72.734,71960000.0
2008-10-02 19:46:00,72.743,72.769,72.734,72.769,161070000.0
2008-10-02 19:47:00,72.747,72.763,72.741,72.755,127010000.0
2008-10-02 19:48:00,72.764,72.771,72.738,72.764,146350000.0
2008-10-02 19:49:00,72.757,72.768,72.736,72.747,125940000.0
2008-10-02 19:50:00,72.744,72.773,72.736,72.736,61350000.0
2008-10-02 19:51:00,72.752,72.752,72.715,72.721,88060000.0
2008-10-02 19:52:00,72.698,72.723,72.698,72.703,79690000.0
2008-10-02 19:53:00,72.706,72.711,72.675,72.675,69180000.0
2008-10-02 19:54:00,72.698,72.714,72.679,72.714,76880000.0
2008-10-02 19:55:00,72.689,72.704,72.682,72.704,76980000.0
2008-10-02 19:56:00,72.713,72.713,72.694,72.701,43040000.0
2008-10-02 19:57:00,72.72,72.733,72.714,72.728,68400000.0
2008-10-02 19:58:00,72.717,72.743,72.707,72.72,105990000.0
2008-10-02 19:59:00,72.702,72.765,72.702,72.751,110060000.0
2008-10-02 20:00:00,72.76,72.76,72.706,72.717,110600000.0
2008-10-02 20:01:00,72.709,72.744,72.709,72.744,78190000.0
2008-10-02 20:02:00,72.735,72.735,72.697,72.711,75810000.0
2008-10-02 20:03:00,72.725,72.73,72.69,72.717,83280000.0
2008-10-02 20:04:00,72.736,72.746,72.701,72.701,62110000.0
2008-10-02 20:05:00,72.711,72.713,72.677,72.713,45140000.0
2008-10-02 20:06:00,72.702,72.707,72.669,72.699,97990000.0
2008-10-02 20:07:00,72.688,72.699,72.667,72.672,65760000.0
2008-10-02 20:08:00,72.666,72.699,72.666,72.686,83300000.0
2008-10-02 20:09:00,72.704,72.704,72.685,72.696,64130000.0
2008-10-02 20:10:00,72.692,72.712,72.692,72.699,76160000.0
2008-10-02 20:11:00,72.704,72.704,72.685,72.698,85210000.0
2008-10-02 20:12:00,72.711,72.721,72.699,72.708,50410000.0
2008-10-02 20:13:00,72.698,72.71,72.694,72.705,63930000.0
2008-10-02 20:14:00,72.696,72.706,72.675,72.706,94750000.0
2008-10-02 20:15:00,72.716,72.716,72.686,72.705,97850000.0
2008-10-02 20:16:00,72.681,72.704,72.681,72.704,92900000.0
2008-10-02 20:17:00,72.681,72.694,72.675,72.679,52560000.0
2008-10-02 20:18:00,72.675,72.675,72.642,72.657,81980000.0
2008-10-02 20:19:00,72.649,72.659,72.634,72.656,73940000.0
2008-10-02 20:20:00,72.629,72.637,72.606,72.606,59730000.0
2008-10-02 20:21:00,72.618,72.628,72.609,72.619,35350000.0
2008-10-02 20:22:00,72.611,72.621,72.603,72.608,46490000.0
2008-10-02 20:23:00,72.624,72.656,72.608,72.644,46120000.0
2008-10-02 20:24:00,72.673,72.673,72.628,72.631,95690000.0
2008-10-02 20:25:00,72.634,72.645,72.624,72.624,67780000.0
2008-10-02 20:26:00,72.622,72.649,72.622,72.637,97830000.0
2008-10-02 20:27:00,72.648,72.653,72.629,72.653,71590000.0
2008-10-02 20:28:00,72.618,72.638,72.614,72.618,112820000.0
2008-10-02 20:29:00,72.601,72.624,72.601,72.612,128060000.0
2008-10-02 20:30:00,72.623,72.623,72.591,72.591,105800000.0
2008-10-02 20:31:00,72.6,72.615,72.593,72.615,111940000.0
2008-10-02 20:32:00,72.596,72.614,72.593,72.604,80260000.0
2008-10-02 20:33:00,72.625,72.625,72.589,72.598,31460000.0
2008-10-02 20:34:00,72.597,72.597,72.563,72.579,25470000.0
2008-10-02 20:35:00,72.562,72.564,72.551,72.561,89650000.0
2008-10-02 20:36:00,72.57,72.57,72.545,72.558,107230000.0
2008-10-02 20:37:00,72.55,72.569,72.55,72.568,76160000.0
2008-10-02 20:38:00,72.576,72.576,72.552,72.559,103860000.0
2008-10-02 20:39:00,72.581,72.581,72.559,72.576,121720000.0
2008-10-02 20:40:00,72.568,72.586,72.568,72.586,89560000.0
2008-10-02 20:41:00,72.583,72.599,72.582,72.582,97510000.0
2008-10-02 20:42:00,72.593,72.599,72.576,72.598,86710000.0
2008-10-02 20:43:00,72.589,72.607,72.584,72.592,65390000.0
2008-10-02 20:44:00,72.584,72.601,72.584,72.598,95040000.0
2008-10-02 20:45:00,72.604,72.604,72.573,72.573,101420000.0
2008-10-02 20:46:00,72.599,72.611,72.585,72.601,56750000.0
2008-10-02 20:47:00,72.602,72.62,72.592,72.592,112930000.0
2008-10-02 20:48:00,72.615,72.615,72.588,72.604,88080000.0
2008-10-02 20:49:00,72.6,72.612,72.592,72.598,104670000.0
2008-10-02 20:50:00,72.603,72.603,72.583,72.583,120880000.0
2008-10-02 20:51:00,72.596,72.6,72.588,72.589,102260000.0
2008-10-02 20:52:00,72.587,72.587,72.577,72.577,56590000.0
2008-10-02 20:53:00,72.587,72.593,72.587,72.593,64230000.0
2008-10-02 20:54:00,72.605,72.613,72.592,72.613,92890000.0
2008-10-02 20:55:00,72.591,72.612,72.591,72.592,62530000.0
2008-10-02 20:56:00,72.608,72.614,72.594,72.614,93550000.0
2008-10-02 20:57:00,72.594,72.622,72.594,72.602,56570000.0
2008-10-02 20:58:00,72.594,72.603,72.594,72.597,52360000.0
2008-10-02 20:59:00,72.58,72.588,72.563,72.583,106140000.0
2008-10-02 21:00:00,72.584,72.584,72.567,72.569,94840000.0
2008-10-02 21:01:00,72.577,72.584,72.571,72.571,73880000.0
2008-10-02 21:02:00,72.561,72.566,72.557,72.557,60600000.0
2008-10-02 21:03:00,72.574,72.575,72.569,72.569,45990000.0
2008-10-02 21:04:00,72.584,72.585,72.571,72.571,61860000.0
2008-10-02 21:06:00,72.603,72.603,72.575,72.575,117120000.0
2008-10-02 21:07:00,72.581,72.581,72.574,72.579,112470000.0
2008-10-02 21:08:00,72.569,72.577,72.569,72.569,92130000.0
2008-10-02 21:09:00,72.577,72.577,72.57,72.571,100470000.0
2008-10-02 21:10:00,72.574,72.574,72.543,72.543,49730000.0
2008-10-02 21:11:00,72.547,72.547,72.53,72.536,95590000.0
2008-10-02 21:12:00,72.561,72.561,72.542,72.542,69250000.0
2008-10-02 21:15:00,72.553,72.553,72.507,72.507,86370000.0
2008-10-02 21:16:00,72.508,72.523,72.503,72.514,123060000.0
2008-10-02 21:17:00,72.525,72.526,72.511,72.526,157130000.0
2008-10-02 21:18:00,72.542,72.542,72.517,72.521,91970000.0
2008-10-02 21:19:00,72.501,72.501,72.481,72.485,97730000.0
2008-10-02 21:20:00,72.474,72.485,72.471,72.478,101330000.0
2008-10-02 21:21:00,72.512,72.512,72.493,72.493,104820000.0
2008-10-02 21:22:00,72.495,72.5,72.49,72.492,125890000.0
2008-10-02 21:23:00,72.504,72.514,72.504,72.508,75940000.0
2008-10-02 21:24:00,72.524,72.524,72.509,72.509,70500000.0
2008-10-02 21:25:00,72.519,72.532,72.516,72.516,56300000.0
2008-10-02 21:26:00,72.523,72.529,72.521,72.526,120570000.0
2008-10-02 21:27:00,72.543,72.545,72.52,72.52,182030000.0
2008-10-02 21:28:00,72.506,72.512,72.491,72.491,129550000.0
2008-10-02 21:29:00,72.492,72.492,72.479,72.482,87520000.0
2008-10-02 21:30:00,72.508,72.509,72.495,72.502,86300000.0
2008-10-02 21:31:00,72.515,72.515,72.496,72.504,85030000.0
2008-10-02 21:32:00,72.51,72.55,72.51,72.55,96650000.0
2008-10-02 21:33:00,72.544,72.545,72.508,72.508,115430000.0
2008-10-02 21:34:00,72.514,72.548,72.514,72.515,141120000.0
2008-10-02 21:35:00,72.519,72.519,72.503,72.503,107850000.0
2008-10-02 21:36:00,72.523,72.523,72.474,72.487,143940000.0
2008-10-02 21:37:00,72.488,72.503,72.475,72.482,112780000.0
2008-10-02 21:38:00,72.472,72.488,72.472,72.481,109730000.0
2008-10-02 21:39:00,72.515,72.515,72.458,72.458,59630000.0
2008-10-02 21:40:00,72.454,72.454,72.439,72.439,51370000.0
2008-10-02 21:41:00,72.447,72.47,72.442,72.464,108660000.0
2008-10-02 21:42:00,72.486,72.486,72.433,72.438,85100000.0
2008-10-02 21:43:00,72.446,72.454,72.442,72.446,95720000.0
2008-10-02 21:44:00,72.463,72.485,72.459,72.485,89830000.0
2008-10-02 21:45:00,72.52,72.52,72.494,72.515,78880000.0
2008-10-02 21:46:00,72.503,72.503,72.487,72.491,91260000.0
2008-10-02 21:47:00,72.478,72.484,72.473,72.484,107770000.0
2008-10-02 21:48:00,72.521,72.521,72.482,72.482,81070000.0
2008-10-02 21:49:00,72.487,72.512,72.487,72.509,92600000.0
2008-10-02 21:50:00,72.508,72.541,72.508,72.534,68880000.0
2008-10-02 21:51:00,72.574,72.574,72.548,72.548,114800000.0
2008-10-02 21:52:00,72.555,72.561,72.541,72.554,95280000.0
2008-10-02 21:53:00,72.569,72.592,72.56,72.584,109530000.0
2008-10-02 21:54:00,72.614,72.614,72.587,72.59,65550000.0
2008-10-02 21:55:00,72.573,72.573,72.543,72.55,28860000.0
2008-10-02 21:56:00,72.539,72.545,72.506,72.531,93410000.0
2008-10-02 21:57:00,72.552,72.552,72.538,72.538,81340000.0
2008-10-02 21:58:00,72.528,72.537,72.521,72.523,72070000.0
2008-10-02 21:59:00,72.497,72.514,72.497,72.508,100670000.0
2008-10-02 22:00:00,72.531,72.531,72.501,72.508,115510000.0
2008-10-02 22:01:00,72.514,72.515,72.501,72.513,67360000.0
2008-10-02 22:02:00,72.511,72.527,72.511,72.527,105580000.0
2008-10-02 22:03:00,72.555,72.556,72.548,72.548,64230000.0
2008-10-02 22:04:00,72.519,72.525,72.518,72.524,105040000.0
2008-10-02 22:06:00,72.52,72.52,72.501,72.501,84960000.0
2008-10-02 22:07:00,72.486,72.493,72.481,72.489,63440000.0
2008-10-02 22:08:00,72.493,72.493,72.478,72.479,50260000.0
2008-10-02 22:09:00,72.493,72.493,72.465,72.465,126140000.0
2008-10-02 22:10:00,72.449,72.464,72.449,72.457,100220000.0
2008-10-02 22:11:00,72.464,72.467,72.452,72.467,113890000.0
2008-10-02 22:12:00,72.479,72.479,72.445,72.445,119350000.0
2008-10-02 22:13:00,72.452,72.454,72.44,72.447,138140000.0
2008-10-02 22:14:00,72.457,72.47,72.451,72.459,86420000.0
2008-10-02 22:15:00,72.473,72.473,72.462,72.462,98290000.0
2008-10-02 22:16:00,72.474,72.478,72.473,72.478,86710000.0
2008-10-02 22:17:00,72.485,72.485,72.477,72.478,68920000.0
2008-10-02 22:18:00,72.506,72.506,72.499,72.499,79390000.0
2008-10-02 22:19:00,72.495,72.495,72.48,72.48,116420000.0
2008-10-02 22:21:00,72.51,72.53,72.502,72.51,83590000.0
2008-10-02 22:22:00,72.525,72.525,72.473,72.473,91590000.0
2008-10-02 22:23:00,72.457,72.464,72.443,72.451,70900000.0
2008-10-02 22:24:00,72.471,72.471,72.435,72.451,114900000.0
2008-10-02 22:25:00,72.472,72.501,72.467,72.501,68010000.0
2008-10-02 22:26:00,72.486,72.494,72.479,72.479,72130000.0
2008-10-02 22:27:00,72.506,72.507,72.501,72.501,119180000.0
2008-10-02 22:29:00,72.471,72.478,72.471,72.475,87970000.0
2008-10-02 22:30:00,72.474,72.474,72.446,72.456,75260000.0
2008-10-02 22:31:00,72.462,72.462,72.448,72.448,57080000.0
2008-10-02 22:32:00,72.474,72.5,72.474,72.486,100160000.0
2008-10-02 22:33:00,72.505,72.505,72.485,72.49,66160000.0
2008-10-02 22:34:00,72.499,72.499,72.493,72.496,102440000.0
2008-10-02 22:36:00,72.514,72.515,72.501,72.501,114330000.0
2008-10-02 22:37:00,72.489,72.498,72.489,72.498,44170000.0
2008-10-02 22:38:00,72.486,72.51,72.483,72.503,54370000.0
2008-10-02 22:39:00,72.527,72.527,72.513,72.518,101750000.0
2008-10-02 22:40:00,72.511,72.522,72.51,72.51,128170000.0
2008-10-02 22:41:00,72.523,72.524,72.51,72.524,100460000.0
2008-10-02 22:42:00,72.534,72.536,72.513,72.536,101130000.0
2008-10-02 22:43:00,72.555,72.564,72.541,72.541,79420000.0
2008-10-02 22:44:00,72.535,72.547,72.535,72.543,93670000.0
2008-10-02 22:45:00,72.568,72.568,72.544,72.564,119950000.0
2008-10-02 22:46:00,72.557,72.562,72.542,72.542,91490000.0
2008-10-02 22:48:00,72.578,72.578,72.571,72.571,31100000.0
2008-10-02 22:49:00,72.557,72.557,72.539,72.54,66820000.0
2008-10-02 22:50:00,72.555,72.564,72.545,72.564,92030000.0
2008-10-02 22:51:00,72.597,72.597,72.591,72.592,68180000.0
2008-10-02 22:52:00,72.596,72.596,72.584,72.59,75190000.0
2008-10-02 22:53:00,72.596,72.6,72.574,72.598,93440000.0
2008-10-02 22:54:00,72.633,72.633,72.576,72.593,59460000.0
2008-10-02 22:55:00,72.575,72.58,72.565,72.577,76780000.0
2008-10-02 22:56:00,72.588,72.588,72.578,72.578,83700000.0
2008-10-02 22:57:00,72.6,72.6,72.574,72.588,70620000.0
2008-10-02 22:58:00,72.597,72.598,72.574,72.585,93460000.0
2008-10-02 22:59:00,72.575,72.577,72.567,72.568,64320000.0
2008-10-02 23:00:00,72.584,72.59,72.57,72.57,40830000.0
2008-10-02 23:01:00,72.582,72.583,72.562,72.583,73160000.0
2008-10-02 23:02:00,72.596,72.599,72.594,72.599,61710000.0
2008-10-02 23:03:00,72.623,72.623,72.595,72.605,91350000.0
2008-10-02 23:04:00,72.597,72.614,72.594,72.599,44070000.0
2008-10-02 23:05:00,72.595,72.623,72.595,72.623,81580000.0
2008-10-02 23:06:00,72.633,72.633,72.603,72.603,127600000.0
2008-10-02 23:07:00,72.607,72.607,72.6,72.601,112130000.0
2008-10-02 23:08:00,72.586,72.589,72.571,72.585,53980000.0
2008-10-02 23:09:00,72.61,72.61,72.563,72.571,109900000.0
2008-10-02 23:10:00,72.559,72.575,72.559,72.573,77480000.0
2008-10-02 23:11:00,72.572,72.592,72.572,72.587,94060000.0
2008-10-02 23:12:00,72.605,72.605,72.592,72.592,27540000.0
2008-10-02 23:13:00,72.595,72.596,72.583,72.596,41180000.0
2008-10-02 23:14:00,72.605,72.606,72.593,72.6,43660000.0
2008-10-02 23:15:00,72.627,72.704,72.614,72.704,14350000.0
2008-10-02 23:16:00,72.734,72.734,72.681,72.693,54540000.0
2008-10-02 23:17:00,72.68,72.687,72.68,72.686,49390000.0
2008-10-02 23:18:00,72.714,72.714,72.702,72.702,43870000.0
2008-10-02 23:19:00,72.686,72.686,72.673,72.678,113370000.0
2008-10-02 23:20:00,72.687,72.687,72.681,72.681,61060000.0
2008-10-02 23:21:00,72.702,72.702,72.685,72.691,45800000.0
2008-10-02 23:22:00,72.694,72.696,72.68,72.68,53720000.0
2008-10-02 23:23:00,72.684,72.684,72.669,72.669,42550000.0
2008-10-02 23:24:00,72.714,72.714,72.665,72.665,85340000.0
2008-10-02 23:26:00,72.669,72.67,72.667,72.669,102000000.0
2008-10-02 23:27:00,72.704,72.704,72.659,72.659,150520000.0
2008-10-02 23:28:00,72.661,72.664,72.65,72.65,55730000.0
2008-10-02 23:29:00,72.658,72.658,72.654,72.658,55520000.0
2008-10-02 23:30:00,72.681,72.681,72.654,72.664,36400000.0
2008-10-02 23:31:00,72.646,72.652,72.64,72.64,39220000.0
2008-10-02 23:32:00,72.631,72.645,72.626,72.645,42810000.0
2008-10-02 23:33:00,72.664,72.664,72.626,72.651,18860000.0
2008-10-02 23:34:00,72.65,72.655,72.65,72.652,24120000.0
2008-10-02 23:35:00,72.668,72.67,72.666,72.668,70900000.0
2008-10-02 23:36:00,72.685,72.685,72.664,72.671,38490000.0
2008-10-02 23:39:00,72.694,72.694,72.672,72.679,63320000.0
2008-10-02 23:40:00,72.695,72.695,72.671,72.671,41160000.0
2008-10-02 23:41:00,72.675,72.685,72.67,72.67,82400000.0
2008-10-02 23:42:00,72.701,72.701,72.624,72.624,77820000.0
2008-10-02 23:43:00,72.598,72.609,72.592,72.596,44560000.0
2008-10-02 23:44:00,72.628,72.635,72.628,72.635,38600000.0
2008-10-02 23:45:00,72.661,72.661,72.632,72.645,15810000.0
2008-10-02 23:46:00,72.636,72.644,72.631,72.631,36660000.0
2008-10-02 23:47:00,72.612,72.633,72.612,72.633,84520000.0
2008-10-02 23:48:00,72.666,72.666,72.65,72.659,52060000.0
2008-10-02 23:49:00,72.65,72.669,72.645,72.648,37080000.0
2008-10-02 23:50:00,72.664,72.664,72.642,72.642,100200000.0
2008-10-02 23:51:00,72.661,72.661,72.636,72.636,79390000.0
2008-10-02 23:52:00,72.642,72.647,72.641,72.646,41250000.0
2008-10-02 23:53:00,72.661,72.667,72.661,72.666,38410000.0
2008-10-02 23:54:00,72.683,72.683,72.653,72.653,31460000.0
2008-10-02 23:55:00,72.638,72.649,72.637,72.64,90730000.0
2008-10-02 23:56:00,72.647,72.664,72.642,72.664,89280000.0
2008-10-02 23:57:00,72.669,72.675,72.661,72.675,67380000.0
2008-10-02 23:58:00,72.671,72.677,72.668,72.668,64530000.0
2008-10-03 00:00:00,72.69,72.69,72.629,72.629,101240000.0
2008-10-03 00:01:00,72.627,72.627,72.625,72.626,63830000.0
2008-10-03 00:02:00,72.635,72.647,72.635,72.646,80050000.0
2008-10-03 00:03:00,72.684,72.684,72.657,72.667,66840000.0
2008-10-03 00:04:00,72.659,72.66,72.657,72.657,123180000.0
2008-10-03 00:05:00,72.648,72.655,72.639,72.639,94610000.0
2008-10-03 00:06:00,72.65,72.65,72.625,72.629,81070000.0
2008-10-03 00:07:00,72.618,72.62,72.616,72.616,95440000.0
2008-10-03 00:08:00,72.609,72.621,72.601,72.61,75400000.0
2008-10-03 00:09:00,72.622,72.622,72.599,72.599,78840000.0
2008-10-03 00:10:00,72.608,72.622,72.602,72.61,103100000.0
2008-10-03 00:11:00,72.6,72.632,72.6,72.605,59230000.0
2008-10-03 00:12:00,72.623,72.623,72.591,72.599,101760000.0
2008-10-03 00:13:00,72.613,72.613,72.587,72.589,60060000.0
2008-10-03 00:14:00,72.575,72.581,72.553,72.553,88520000.0
2008-10-03 00:15:00,72.564,72.564,72.527,72.531,63390000.0
2008-10-03 00:16:00,72.503,72.503,72.485,72.498,58720000.0
2008-10-03 00:17:00,72.485,72.485,72.476,72.479,91090000.0
2008-10-03 00:18:00,72.494,72.494,72.463,72.489,73240000.0
2008-10-03 00:19:00,72.498,72.5,72.497,72.499,96220000.0
2008-10-03 00:21:00,72.521,72.521,72.473,72.473,122540000.0
2008-10-03 00:22:00,72.459,72.466,72.459,72.461,97890000.0
2008-10-03 00:23:00,72.451,72.482,72.444,72.451,71100000.0
2008-10-03 00:24:00,72.466,72.466,72.447,72.45,80520000.0
2008-10-03 00:25:00,72.442,72.457,72.44,72.455,95100000.0
2008-10-03 00:26:00,72.447,72.456,72.447,72.448,80000000.0
2008-10-03 00:27:00,72.476,72.476,72.453,72.453,20680000.0
2008-10-03 00:28:00,72.457,72.468,72.45,72.468,50370000.0
2008-10-03 00:29:00,72.477,72.477,72.469,72.469,67630000.0
2008-10-03 00:30:00,72.477,72.477,72.468,72.468,68250000.0
2008-10-03 00:31:00,72.475,72.476,72.469,72.476,95300000.0
2008-10-03 00:33:00,72.507,72.508,72.504,72.507,47140000.0
2008-10-03 00:35:00,72.558,72.558,72.514,72.514,73360000.0
2008-10-03 00:36:00,72.536,72.538,72.53,72.531,93600000.0
2008-10-03 00:37:00,72.499,72.508,72.499,72.507,43040000.0
2008-10-03 00:38:00,72.502,72.507,72.501,72.507,75880000.0
2008-10-03 00:39:00,72.533,72.533,72.503,72.503,44270000.0
2008-10-03 00:40:00,72.508,72.512,72.502,72.505,69530000.0
2008-10-03 00:42:00,72.546,72.546,72.537,72.537,42440000.0
2008-10-03 00:43:00,72.5,72.514,72.5,72.514,49740000.0
2008-10-03 00:44:00,72.508,72.515,72.502,72.515,68770000.0
2008-10-03 00:45:00,72.534,72.534,72.51,72.51,48400000.0
2008-10-03 00:48:00,72.518,72.519,72.517,72.517,100370000.0
2008-10-03 00:49:00,72.522,72.526,72.511,72.525,144660000.0
2008-10-03 00:51:00,72.536,72.584,72.536,72.584,82120000.0
2008-10-03 00:52:00,72.597,72.597,72.59,72.59,35910000.0
2008-10-03 00:53:00,72.597,72.598,72.59,72.598,37940000.0
2008-10-03 00:54:00,72.611,72.611,72.574,72.574,42350000.0
2008-10-03 00:55:00,72.556,72.56,72.535,72.541,106120000.0
2008-10-03 00:56:00,72.549,72.551,72.532,72.532,86790000.0
2008-10-03 00:57:00,72.54,72.54,72.509,72.517,42280000.0
2008-10-03 00:58:00,72.508,72.514,72.501,72.501,37010000.0
2008-10-03 00:59:00,72.507,72.52,72.504,72.52,11640000.0
2008-10-03 01:00:00,72.545,72.545,72.524,72.539,64740000.0
2008-10-03 01:01:00,72.556,72.564,72.536,72.558,47240000.0
2008-10-03 01:02:00,72.551,72.554,72.543,72.554,86030000.0
2008-10-03 01:03:00,72.577,72.577,72.569,72.571,153050000.0
2008-10-03 01:04:00,72.566,72.566,72.56,72.566,50500000.0
2008-10-03 01:05:00,72.558,72.568,72.558,72.568,119440000.0
2008-10-03 01:06:00,72.582,72.582,72.564,72.564,106350000.0
2008-10-03 01:07:00,72.57,72.582,72.565,72.571,80070000.0
2008-10-03 01:09:00,72.572,72.572,72.541,72.541,37010000.0
2008-10-03 01:10:00,72.527,72.531,72.512,72.512,31040000.0
2008-10-03 01:11:00,72.517,72.517,72.51,72.516,49010000.0
2008-10-03 01:12:00,72.518,72.518,72.511,72.511,26810000.0
2008-10-03 01:13:00,72.53,72.537,72.53,72.537,32470000.0
2008-10-03 01:15:00,72.555,72.555,72.527,72.527,72010000.0
2008-10-03 01:16:00,72.541,72.556,72.541,72.556,94290000.0
2008-10-03 01:17:00,72.551,72.561,72.55,72.55,67210000.0
2008-10-03 01:18:00,72.562,72.562,72.543,72.543,73010000.0
2008-10-03 01:19:00,72.549,72.554,72.542,72.554,78880000.0
2008-10-03 01:20:00,72.565,72.565,72.545,72.545,128740000.0
2008-10-03 01:21:00,72.57,72.57,72.513,72.527,147840000.0
2008-10-03 01:23:00,72.509,72.525,72.509,72.525,113790000.0
2008-10-03 01:24:00,72.536,72.536,72.53,72.53,51550000.0
2008-10-03 01:25:00,72.539,72.547,72.539,72.547,89610000.0
2008-10-03 01:26:00,72.538,72.54,72.537,72.538,85810000.0
2008-10-03 01:27:00,72.564,72.564,72.535,72.535,67130000.0
2008-10-03 01:28:00,72.518,72.521,72.517,72.518,77410000.0
2008-10-03 01:29:00,72.513,72.526,72.513,72.526,57890000.0
2008-10-03 01:30:00,72.549,72.564,72.54,72.564,56810000.0
2008-10-03 01:31:00,72.556,72.561,72.543,72.543,53320000.0
2008-10-03 01:33:00,72.569,72.569,72.566,72.566,96080000.0
2008-10-03 01:36:00,72.567,72.567,72.559,72.56,70030000.0
2008-10-03 01:37:00,72.522,72.522,72.483,72.483,66020000.0
2008-10-03 01:38:00,72.489,72.496,72.489,72.496,61380000.0
2008-10-03 01:39:00,72.514,72.515,72.501,72.501,53660000.0
2008-10-03 01:40:00,72.482,72.497,72.482,72.497,98040000.0
2008-10-03 01:41:00,72.504,72.504,72.49,72.49,75180000.0
2008-10-03 01:42:00,72.512,72.512,72.441,72.443,71260000.0
2008-10-03 01:43:00,72.448,72.448,72.432,72.443,70220000.0
2008-10-03 01:44:00,72.45,72.45,72.415,72.415,74040000.0
2008-10-03 01:45:00,72.433,72.434,72.414,72.434,76700000.0
2008-10-03 01:46:00,72.421,72.432,72.413,72.419,37170000.0
2008-10-03 01:47:00,72.417,72.417,72.372,72.372,73030000.0
2008-10-03 01:48:00,72.394,72.394,72.345,72.354,85300000.0
2008-10-03 01:49:00,72.331,72.359,72.323,72.323,96380000.0
2008-10-03 01:50:00,72.348,72.36,72.341,72.341,83740000.0
2008-10-03 01:51:00,72.358,72.374,72.326,72.374,55820000.0
2008-10-03 01:52:00,72.392,72.41,72.377,72.404,91290000.0
2008-10-03 01:53:00,72.42,72.441,72.4,72.426,59710000.0
2008-10-03 01:54:00,72.445,72.445,72.413,72.413,50110000.0
2008-10-03 01:55:00,72.398,72.407,72.398,72.407,38770000.0
2008-10-03 01:56:00,72.401,72.424,72.401,72.416,35880000.0
2008-10-03 01:57:00,72.434,72.434,72.411,72.411,53540000.0
2008-10-03 01:58:00,72.422,72.427,72.42,72.42,89680000.0
2008-10-03 02:01:00,72.415,72.415,72.403,72.407,38770000.0
2008-10-03 02:02:00,72.396,72.398,72.39,72.398,74430000.0
2008-10-03 02:03:00,72.426,72.426,72.41,72.421,87550000.0
2008-10-03 02:04:00,72.431,72.443,72.431,72.438,96220000.0
2008-10-03 02:05:00,72.448,72.456,72.442,72.456,81780000.0
2008-10-03 02:06:00,72.484,72.484,72.444,72.444,48390000.0
2008-10-03 02:07:00,72.428,72.428,72.419,72.425,79740000.0
2008-10-03 02:08:00,72.422,72.436,72.422,72.436,58020000.0
2008-10-03 02:09:00,72.464,72.464,72.426,72.44,50890000.0
2008-10-03 02:10:00,72.426,72.431,72.422,72.422,35450000.0
2008-10-03 02:11:00,72.425,72.425,72.412,72.412,31290000.0
2008-10-03 02:12:00,72.434,72.434,72.405,72.416,54260000.0
2008-10-03 02:13:00,72.413,72.43,72.413,72.426,84290000.0
2008-10-03 02:14:00,72.436,72.436,72.431,72.434,57870000.0
2008-10-03 02:15:00,72.452,72.452,72.435,72.435,7510000.0
2008-10-03 02:16:00,72.435,72.435,72.423,72.428,86340000.0
2008-10-03 02:17:00,72.436,72.436,72.429,72.436,79200000.0
2008-10-03 02:18:00,72.46,72.46,72.422,72.431,52770000.0
2008-10-03 02:19:00,72.435,72.435,72.412,72.412,87890000.0
2008-10-03 02:20:00,72.401,72.409,72.399,72.399,51770000.0
2008-10-03 02:21:00,72.414,72.414,72.391,72.401,49760000.0
2008-10-03 02:22:00,72.402,72.402,72.384,72.384,36020000.0
2008-10-03 02:23:00,72.386,72.386,72.381,72.381,36450000.0
2008-10-03 02:24:00,72.385,72.385,72.353,72.377,49940000.0
2008-10-03 02:25:00,72.372,72.377,72.37,72.377,92080000.0
2008-10-03 02:26:00,72.368,72.376,72.361,72.362,60120000.0
2008-10-03 02:27:00,72.377,72.377,72.358,72.358,11690000.0
2008-10-03 02:28:00,72.344,72.344,72.33,72.336,26440000.0
2008-10-03 02:29:00,72.349,72.353,72.34,72.34,36380000.0
2008-10-03 02:30:00,72.373,72.373,72.346,72.351,70620000.0
2008-10-03 02:31:00,72.338,72.346,72.338,72.346,94270000.0
2008-10-03 02:32:00,72.339,72.348,72.339,72.345,73330000.0
2008-10-03 02:33:00,72.365,72.365,72.35,72.358,71420000.0
2008-10-03 02:34:00,72.367,72.375,72.363,72.375,78750000.0
2008-10-03 02:35:00,72.384,72.387,72.379,72.382,135180000.0
2008-10-03 02:36:00,72.403,72.403,72.383,72.386,134500000.0
2008-10-03 02:37:00,72.374,72.383,72.361,72.367,120470000.0
2008-10-03 02:38:00,72.381,72.381,72.357,72.361,110560000.0
2008-10-03 02:39:00,72.382,72.382,72.356,72.356,52970000.0
2008-10-03 02:40:00,72.339,72.346,72.333,72.346,88750000.0
2008-10-03 02:41:00,72.34,72.354,72.34,72.348,79890000.0
2008-10-03 02:42:00,72.384,72.384,72.352,72.381,67420000.0
2008-10-03 02:43:00,72.396,72.396,72.39,72.396,71290000.0
2008-10-03 02:44:00,72.388,72.39,72.385,72.388,60030000.0
2008-10-03 02:45:00,72.422,72.422,72.392,72.392,54540000.0
2008-10-03 02:46:00,72.379,72.383,72.371,72.383,59230000.0
2008-10-03 02:47:00,72.383,72.412,72.383,72.404,108560000.0
2008-10-03 02:48:00,72.432,72.432,72.405,72.406,87950000.0
2008-10-03 02:50:00,72.419,72.426,72.414,72.426,69190000.0
2008-10-03 02:51:00,72.458,72.472,72.446,72.466,65870000.0
2008-10-03 02:52:00,72.475,72.475,72.459,72.467,68520000.0
2008-10-03 02:53:00,72.46,72.472,72.46,72.467,57040000.0
2008-10-03 02:54:00,72.477,72.496,72.471,72.496,51300000.0
2008-10-03 02:55:00,72.48,72.487,72.48,72.487,80350000.0
2008-10-03 02:56:00,72.503,72.514,72.503,72.508,69570000.0
2008-10-03 02:57:00,72.542,72.542,72.507,72.519,63400000.0
2008-10-03 02:58:00,72.525,72.525,72.519,72.519,64810000.0
2008-10-03 02:59:00,72.51,72.518,72.51,72.517,76540000.0
2008-10-03 03:00:00,72.542,72.542,72.523,72.538,66500000.0
2008-10-03 03:01:00,72.511,72.542,72.511,72.519,38630000.0
2008-10-03 03:02:00,72.526,72.526,72.511,72.511,65720000.0
2008-10-03 03:03:00,72.535,72.535,72.496,72.519,89700000.0
2008-10-03 03:04:00,72.49,72.504,72.483,72.496,79630000.0
2008-10-03 03:05:00,72.492,72.492,72.465,72.465,81560000.0
2008-10-03 03:06:00,72.483,72.483,72.46,72.462,48330000.0
2008-10-03 03:07:00,72.474,72.485,72.47,72.47,80210000.0
2008-10-03 03:08:00,72.48,72.494,72.463,72.488,55300000.0
2008-10-03 03:09:00,72.503,72.503,72.485,72.497,47390000.0
2008-10-03 03:10:00,72.495,72.532,72.489,72.532,41880000.0
2008-10-03 03:11:00,72.515,72.524,72.489,72.501,29760000.0
2008-10-03 03:12:00,72.514,72.514,72.485,72.498,55810000.0
2008-10-03 03:13:00,72.498,72.5,72.494,72.496,84360000.0
2008-10-03 03:14:00,72.485,72.49,72.466,72.477,55110000.0
2008-10-03 03:15:00,72.484,72.491,72.478,72.488,11660000.0
2008-10-03 03:16:00,72.488,72.5,72.474,72.487,75050000.0
2008-10-03 03:17:00,72.496,72.496,72.476,72.487,56990000.0
2008-10-03 03:18:00,72.512,72.512,72.482,72.489,50510000.0
2008-10-03 03:19:00,72.477,72.489,72.463,72.483,52710000.0
2008-10-03 03:20:00,72.473,72.473,72.455,72.458,101060000.0
2008-10-03 03:21:00,72.483,72.483,72.454,72.481,86630000.0
2008-10-03 03:22:00,72.459,72.482,72.459,72.482,100780000.0
2008-10-03 03:23:00,72.481,72.495,72.481,72.49,73460000.0
2008-10-03 03:24:00,72.499,72.513,72.483,72.49,69520000.0
2008-10-03 03:25:00,72.498,72.511,72.496,72.506,55930000.0
2008-10-03 03:26:00,72.5,72.512,72.5,72.507,60130000.0
2008-10-03 03:27:00,72.526,72.526,72.519,72.519,48340000.0
2008-10-03 03:28:00,72.493,72.514,72.493,72.514,88960000.0
2008-10-03 03:29:00,72.507,72.515,72.492,72.508,64370000.0
2008-10-03 03:30:00,72.523,72.523,72.485,72.485,68050000.0
2008-10-03 03:31:00,72.498,72.52,72.486,72.52,68240000.0
2008-10-03 03:32:00,72.518,72.523,72.503,72.523,77450000.0
2008-10-03 03:33:00,72.511,72.513,72.492,72.492,69030000.0
2008-10-03 03:34:00,72.48,72.493,72.471,72.471,37460000.0
2008-10-03 03:35:00,72.483,72.483,72.454,72.461,70620000.0
2008-10-03 03:36:00,72.485,72.485,72.453,72.484,82720000.0
2008-10-03 03:37:00,72.48,72.487,72.475,72.487,90710000.0
2008-10-03 03:38:00,72.478,72.493,72.474,72.479,74980000.0
2008-10-03 03:39:00,72.479,72.48,72.477,72.479,53690000.0
2008-10-03 03:40:00,72.476,72.476,72.454,72.473,73500000.0
2008-10-03 03:41:00,72.469,72.472,72.451,72.451,51320000.0
2008-10-03 03:42:00,72.464,72.464,72.434,72.448,46850000.0
2008-10-03 03:43:00,72.447,72.465,72.442,72.458,38740000.0
2008-10-03 03:44:00,72.448,72.454,72.442,72.442,30000000.0
2008-10-03 03:45:00,72.465,72.465,72.444,72.465,51190000.0
2008-10-03 03:46:00,72.467,72.474,72.451,72.467,84540000.0
2008-10-03 03:47:00,72.457,72.461,72.446,72.449,55270000.0
2008-10-03 03:48:00,72.471,72.471,72.457,72.466,12400000.0
2008-10-03 03:49:00,72.459,72.473,72.437,72.456,61640000.0
2008-10-03 03:50:00,72.451,72.483,72.451,72.483,75230000.0
2008-10-03 03:51:00,72.497,72.512,72.492,72.506,66310000.0
2008-10-03 03:52:00,72.513,72.513,72.483,72.488,37430000.0
2008-10-03 03:53:00,72.496,72.519,72.485,72.517,74360000.0
2008-10-03 03:54:00,72.533,72.533,72.497,72.502,85770000.0
2008-10-03 03:55:00,72.492,72.511,72.485,72.493,80210000.0
2008-10-03 03:56:00,72.518,72.522,72.492,72.508,90160000.0
2008-10-03 03:57:00,72.503,72.503,72.483,72.494,44840000.0
2008-10-03 03:58:00,72.485,72.505,72.485,72.505,74660000.0
2008-10-03 03:59:00,72.499,72.501,72.483,72.488,58150000.0
2008-10-03 04:00:00,72.508,72.519,72.487,72.515,49670000.0
2008-10-03 04:01:00,72.52,72.533,72.513,72.513,38120000.0
2008-10-03 04:02:00,72.515,72.527,72.503,72.527,34080000.0
2008-10-03 04:03:00,72.532,72.539,72.507,72.528,45960000.0
2008-10-03 04:04:00,72.54,72.545,72.53,72.53,83920000.0
2008-10-03 04:05:00,72.522,72.534,72.52,72.52,54820000.0
2008-10-03 04:06:00,72.546,72.546,72.522,72.544,8870000.0
2008-10-03 04:07:00,72.545,72.554,72.54,72.544,11110000.0
2008-10-03 04:08:00,72.525,72.543,72.525,72.543,4320000.0
2008-10-03 04:09:00,72.56,72.56,72.531,72.55,14540000.0
2008-10-03 04:10:00,72.556,72.559,72.556,72.557,13650000.0
2008-10-03 04:11:00,72.544,72.561,72.538,72.542,19390000.0
2008-10-03 04:12:00,72.558,72.558,72.537,72.544,12060000.0
2008-10-03 04:13:00,72.53,72.534,72.516,72.521,13890000.0
2008-10-03 04:14:00,72.5,72.52,72.5,72.506,16570000.0
2008-10-03 04:15:00,72.523,72.523,72.503,72.516,13900000.0
2008-10-03 04:16:00,72.503,72.516,72.501,72.507,19230000.0
2008-10-03 04:17:00,72.469,72.486,72.467,72.486,12790000.0
2008-10-03 04:18:00,72.485,72.485,72.452,72.452,12240000.0
2008-10-03 04:19:00,72.46,72.466,72.45,72.454,12590000.0
2008-10-03 04:20:00,72.44,72.46,72.44,72.45,16710000.0
2008-10-03 04:21:00,72.468,72.468,72.437,72.447,13710000.0
2008-10-03 04:23:00,72.457,72.462,72.452,72.452,13050000.0
2008-10-03 04:24:00,72.485,72.485,72.477,72.48,8820000.0
2008-10-03 04:25:00,72.456,72.463,72.454,72.455,19190000.0
2008-10-03 04:26:00,72.446,72.456,72.445,72.456,14810000.0
2008-10-03 04:27:00,72.467,72.467,72.447,72.456,13190000.0
2008-10-03 04:28:00,72.447,72.455,72.394,72.396,13260000.0
2008-10-03 04:29:00,72.406,72.45,72.405,72.45,15590000.0
2008-10-03 04:30:00,72.469,72.469,72.433,72.447,14660000.0
2008-10-03 04:31:00,72.436,72.449,72.436,72.445,10750000.0
2008-10-03 04:32:00,72.426,72.426,72.402,72.415,12580000.0
2008-10-03 04:33:00,72.419,72.431,72.399,72.43,12590000.0
2008-10-03 04:34:00,72.423,72.429,72.423,72.428,13610000.0
2008-10-03 04:35:00,72.403,72.422,72.403,72.42,16350000.0
2008-10-03 04:36:00,72.431,72.439,72.419,72.439,10140000.0
2008-10-03 04:37:00,72.422,72.448,72.422,72.43,23560000.0
2008-10-03 04:38:00,72.425,72.441,72.425,72.441,6190000.0
2008-10-03 04:39:00,72.447,72.453,72.447,72.451,6010000.0
2008-10-03 04:40:00,72.425,72.451,72.425,72.45,15770000.0
2008-10-03 04:41:00,72.435,72.453,72.435,72.446,16020000.0
2008-10-03 04:42:00,72.471,72.471,72.443,72.458,8450000.0
2008-10-03 04:43:00,72.451,72.452,72.436,72.452,12960000.0
2008-10-03 04:44:00,72.452,72.463,72.434,72.463,13330000.0
2008-10-03 04:45:00,72.462,72.462,72.43,72.458,23700000.0
2008-10-03 04:46:00,72.454,72.463,72.445,72.455,12210000.0
2008-10-03 04:47:00,72.48,72.487,72.455,72.456,13380000.0
2008-10-03 04:48:00,72.475,72.475,72.452,72.456,12960000.0
2008-10-03 04:49:00,72.448,72.464,72.448,72.464,10930000.0
2008-10-03 04:50:00,72.428,72.445,72.428,72.433,13000000.0
2008-10-03 04:51:00,72.448,72.448,72.425,72.437,12220000.0
2008-10-03 04:52:00,72.445,72.457,72.445,72.457,3940000.0
2008-10-03 04:53:00,72.448,72.448,72.437,72.446,11270000.0
2008-10-03 04:54:00,72.458,72.458,72.429,72.439,14890000.0
2008-10-03 04:55:00,72.441,72.452,72.436,72.45,15630000.0
2008-10-03 04:56:00,72.451,72.461,72.45,72.45,14080000.0
2008-10-03 04:57:00,72.475,72.481,72.457,72.481,19190000.0
2008-10-03 04:58:00,72.473,72.479,72.464,72.464,14840000.0
2008-10-03 04:59:00,72.455,72.47,72.451,72.47,8840000.0
2008-10-03 05:00:00,72.486,72.486,72.459,72.472,12670000.0
2008-10-03 05:01:00,72.478,72.482,72.461,72.474,14140000.0
2008-10-03 05:02:00,72.449,72.472,72.449,72.472,10900000.0
2008-10-03 05:03:00,72.484,72.486,72.479,72.479,12290000.0
2008-10-03 05:04:00,72.484,72.484,72.462,72.462,12440000.0
2008-10-03 05:05:00,72.477,72.483,72.466,72.467,14660000.0
2008-10-03 05:06:00,72.477,72.494,72.469,72.488,20590000.0
2008-10-03 05:08:00,72.482,72.482,72.466,72.466,9620000.0
2008-10-03 05:09:00,72.496,72.496,72.471,72.476,13760000.0
2008-10-03 05:10:00,72.459,72.485,72.459,72.485,14650000.0
2008-10-03 05:11:00,72.475,72.475,72.463,72.465,15780000.0
2008-10-03 05:12:00,72.491,72.491,72.473,72.48,13560000.0
2008-10-03 05:13:00,72.475,72.478,72.465,72.468,12510000.0
2008-10-03 05:14:00,72.486,72.495,72.463,72.495,16040000.0
2008-10-03 05:15:00,72.492,72.492,72.475,72.475,9430000.0
2008-10-03 05:16:00,72.482,72.504,72.482,72.504,6990000.0
2008-10-03 05:17:00,72.496,72.512,72.492,72.512,11130000.0
2008-10-03 05:18:00,72.515,72.515,72.49,72.49,15070000.0
2008-10-03 05:19:00,72.494,72.505,72.494,72.503,8280000.0
2008-10-03 05:20:00,72.488,72.505,72.488,72.505,2820000.0
2008-10-03 05:21:00,72.522,72.522,72.504,72.519,13980000.0
2008-10-03 05:22:00,72.497,72.516,72.497,72.516,8830000.0
2008-10-03 05:23:00,72.504,72.512,72.504,72.511,10530000.0
2008-10-03 05:24:00,72.536,72.536,72.514,72.529,14490000.0
2008-10-03 05:25:00,72.538,72.541,72.534,72.541,10340000.0
2008-10-03 05:26:00,72.542,72.567,72.532,72.566,15390000.0
2008-10-03 05:27:00,72.564,72.564,72.537,72.552,11830000.0
2008-10-03 05:28:00,72.556,72.556,72.532,72.532,9400000.0
2008-10-03 05:29:00,72.533,72.536,72.526,72.536,11270000.0
2008-10-03 05:30:00,72.562,72.562,72.53,72.53,12210000.0
2008-10-03 05:31:00,72.536,72.536,72.527,72.534,16940000.0
2008-10-03 05:32:00,72.532,72.546,72.532,72.537,11500000.0
2008-10-03 05:33:00,72.55,72.555,72.526,72.526,10900000.0
2008-10-03 05:34:00,72.524,72.525,72.512,72.519,14490000.0
2008-10-03 05:35:00,72.53,72.53,72.521,72.521,4140000.0
2008-10-03 05:36:00,72.553,72.553,72.528,72.536,10940000.0
2008-10-03 05:37:00,72.5,72.52,72.5,72.51,22000000.0
2008-10-03 05:38:00,72.497,72.517,72.494,72.494,23690000.0
2008-10-03 05:39:00,72.538,72.541,72.521,72.534,18960000.0
2008-10-03 05:40:00,72.526,72.539,72.519,72.538,19190000.0
2008-10-03 05:41:00,72.527,72.534,72.518,72.518,10410000.0
2008-10-03 05:42:00,72.549,72.549,72.507,72.509,15250000.0
2008-10-03 05:43:00,72.514,72.531,72.513,72.513,9950000.0
2008-10-03 05:44:00,72.517,72.526,72.501,72.514,15860000.0
2008-10-03 05:45:00,72.527,72.527,72.505,72.507,10900000.0
2008-10-03 05:46:00,72.53,72.533,72.509,72.509,12470000.0
2008-10-03 05:47:00,72.524,72.535,72.524,72.535,8450000.0
2008-10-03 05:48:00,72.531,72.533,72.519,72.532,21100000.0
2008-10-03 05:49:00,72.523,72.531,72.509,72.509,16340000.0
2008-10-03 05:50:00,72.524,72.524,72.503,72.504,15960000.0
2008-10-03 05:51:00,72.525,72.525,72.51,72.519,21030000.0
2008-10-03 05:52:00,72.518,72.524,72.503,72.503,14890000.0
2008-10-03 05:53:00,72.504,72.522,72.501,72.522,13980000.0
2008-10-03 05:54:00,72.514,72.514,72.494,72.499,11960000.0
2008-10-03 05:55:00,72.509,72.517,72.495,72.512,15210000.0
2008-10-03 05:56:00,72.514,72.514,72.491,72.491,7030000.0
2008-10-03 05:57:00,72.525,72.525,72.506,72.511,7710000.0
2008-10-03 05:58:00,72.504,72.531,72.504,72.529,16800000.0
2008-10-03 05:59:00,72.527,72.556,72.523,72.554,21060000.0
2008-10-03 06:00:00,72.574,72.587,72.557,72.587,18210000.0
2008-10-03 06:01:00,72.581,72.599,72.581,72.595,7710000.0
2008-10-03 06:02:00,72.605,72.605,72.573,72.579,18070000.0
2008-10-03 06:03:00,72.602,72.602,72.572,72.574,14870000.0
2008-10-03 06:04:00,72.557,72.574,72.549,72.561,11650000.0
2008-10-03 06:05:00,72.549,72.583,72.549,72.583,7740000.0
2008-10-03 06:06:00,72.586,72.586,72.569,72.575,12100000.0
2008-10-03 06:07:00,72.567,72.586,72.567,72.568,10150000.0
2008-10-03 06:08:00,72.586,72.593,72.573,72.573,15760000.0
2008-10-03 06:09:00,72.585,72.585,72.552,72.562,12590000.0
2008-10-03 06:10:00,72.576,72.596,72.574,72.588,13900000.0
2008-10-03 06:11:00,72.614,72.618,72.595,72.595,13330000.0
2008-10-03 06:12:00,72.618,72.622,72.605,72.622,12210000.0
2008-10-03 06:13:00,72.636,72.655,72.628,72.638,18440000.0
2008-10-03 06:14:00,72.644,72.659,72.641,72.659,16930000.0
2008-10-03 06:15:00,72.669,72.669,72.642,72.656,10790000.0
2008-10-03 06:16:00,72.662,72.671,72.656,72.656,9430000.0
2008-10-03 06:17:00,72.647,72.669,72.647,72.653,13760000.0
2008-10-03 06:18:00,72.675,72.675,72.65,72.655,17850000.0
2008-10-03 06:19:00,72.665,72.672,72.654,72.654,10940000.0
2008-10-03 06:20:00,72.652,72.673,72.647,72.651,16030000.0
2008-10-03 06:21:00,72.679,72.679,72.662,72.662,13360000.0
2008-10-03 06:22:00,72.642,72.681,72.642,72.681,12430000.0
2008-10-03 06:23:00,72.673,72.705,72.673,72.697,14320000.0
2008-10-03 06:24:00,72.706,72.706,72.695,72.696,8160000.0
2008-10-03 06:25:00,72.71,72.711,72.691,72.704,10950000.0
2008-10-03 06:26:00,72.688,72.718,72.686,72.718,15480000.0
2008-10-03 06:27:00,72.726,72.726,72.711,72.711,13160000.0
2008-10-03 06:28:00,72.723,72.727,72.706,72.717,19000000.0
2008-10-03 06:29:00,72.738,72.75,72.73,72.734,18640000.0
2008-10-03 06:30:00,72.753,72.753,72.718,72.719,16340000.0
2008-10-03 06:31:00,72.704,72.704,72.679,72.679,15060000.0
2008-10-03 06:32:00,72.697,72.708,72.69,72.701,14080000.0
2008-10-03 06:33:00,72.708,72.708,72.671,72.672,10350000.0
2008-10-03 06:34:00,72.667,72.667,72.658,72.666,9570000.0
2008-10-03 06:35:00,72.651,72.667,72.642,72.662,14500000.0
2008-10-03 06:36:00,72.677,72.677,72.657,72.667,11810000.0
2008-10-03 06:37:00,72.651,72.66,72.642,72.66,11460000.0
2008-10-03 06:38:00,72.673,72.683,72.668,72.669,10720000.0
2008-10-03 06:39:00,72.684,72.689,72.664,72.669,20150000.0
2008-10-03 06:40:00,72.658,72.691,72.658,72.691,15260000.0
2008-10-03 06:41:00,72.67,72.674,72.67,72.67,9770000.0
2008-10-03 06:42:00,72.693,72.702,72.686,72.687,17470000.0
2008-10-03 06:43:00,72.687,72.701,72.676,72.698,13940000.0
2008-10-03 06:44:00,72.669,72.685,72.668,72.682,14080000.0
2008-10-03 06:45:00,72.689,72.689,72.662,72.662,7700000.0
2008-10-03 06:46:00,72.67,72.67,72.642,72.643,14700000.0
2008-10-03 06:47:00,72.642,72.649,72.622,72.629,16010000.0
2008-10-03 06:48:00,72.64,72.642,72.611,72.625,14690000.0
2008-10-03 06:49:00,72.619,72.639,72.619,72.639,12660000.0
2008-10-03 06:50:00,72.621,72.644,72.616,72.644,14850000.0
2008-10-03 06:51:00,72.663,72.665,72.653,72.653,18030000.0
2008-10-03 06:52:00,72.625,72.625,72.608,72.618,14040000.0
2008-10-03 06:53:00,72.599,72.604,72.591,72.599,14470000.0
2008-10-03 06:54:00,72.618,72.632,72.606,72.607,17270000.0
2008-10-03 06:56:00,72.62,72.64,72.62,72.63,19800000.0
2008-10-03 06:57:00,72.624,72.65,72.624,72.64,15440000.0
2008-10-03 06:58:00,72.641,72.641,72.622,72.636,13370000.0
2008-10-03 06:59:00,72.631,72.658,72.631,72.658,11460000.0
2008-10-03 07:00:00,72.674,72.689,72.668,72.689,12990000.0
2008-10-03 07:01:00,72.664,72.712,72.662,72.712,17400000.0
2008-10-03 07:02:00,72.723,72.723,72.698,72.709,12260000.0
2008-10-03 07:03:00,72.715,72.716,72.699,72.699,9580000.0
2008-10-03 07:04:00,72.684,72.699,72.68,72.693,13370000.0
2008-10-03 07:05:00,72.685,72.701,72.685,72.685,14090000.0
2008-10-03 07:06:00,72.7,72.7,72.679,72.679,7510000.0
2008-10-03 07:07:00,72.675,72.689,72.675,72.687,11120000.0
2008-10-03 07:08:00,72.673,72.676,72.667,72.676,19840000.0
2008-10-03 07:09:00,72.68,72.68,72.632,72.643,14500000.0
2008-10-03 07:10:00,72.638,72.642,72.635,72.635,12580000.0
2008-10-03 07:11:00,72.615,72.636,72.613,72.623,15770000.0
2008-10-03 07:12:00,72.643,72.643,72.617,72.639,14740000.0
2008-10-03 07:13:00,72.607,72.619,72.601,72.61,16750000.0
2008-10-03 07:14:00,72.621,72.656,72.605,72.656,15960000.0
2008-10-03 07:15:00,72.667,72.667,72.648,72.656,9020000.0
2008-10-03 07:16:00,72.647,72.659,72.641,72.649,11500000.0
2008-10-03 07:17:00,72.662,72.666,72.657,72.661,9580000.0
2008-10-03 07:18:00,72.636,72.654,72.636,72.646,14870000.0
2008-10-03 07:19:00,72.629,72.633,72.61,72.612,19950000.0
2008-10-03 07:20:00,72.604,72.649,72.604,72.649,14130000.0
2008-10-03 07:21:00,72.653,72.66,72.634,72.653,20820000.0
2008-10-03 07:22:00,72.676,72.689,72.665,72.665,10520000.0
2008-10-03 07:23:00,72.671,72.676,72.657,72.658,17080000.0
2008-10-03 07:24:00,72.673,72.675,72.663,72.675,9580000.0
2008-10-03 07:25:00,72.671,72.695,72.661,72.69,19990000.0
2008-10-03 07:26:00,72.702,72.711,72.702,72.71,9810000.0
2008-10-03 07:27:00,72.724,72.724,72.7,72.712,20750000.0
2008-10-03 07:28:00,72.718,72.718,72.692,72.714,21600000.0
2008-10-03 07:29:00,72.69,72.69,72.672,72.672,12440000.0
2008-10-03 07:30:00,72.7,72.7,72.686,72.689,9990000.0
2008-10-03 07:31:00,72.686,72.699,72.686,72.691,10710000.0
2008-10-03 07:32:00,72.695,72.695,72.675,72.681,17690000.0
2008-10-03 07:33:00,72.704,72.713,72.679,72.713,16080000.0
2008-10-03 07:34:00,72.709,72.713,72.696,72.713,20180000.0
2008-10-03 07:35:00,72.702,72.711,72.696,72.711,12960000.0
2008-10-03 07:36:00,72.73,72.73,72.689,72.695,17160000.0
2008-10-03 07:37:00,72.702,72.709,72.698,72.698,12670000.0
2008-10-03 07:38:00,72.697,72.716,72.693,72.699,18820000.0
2008-10-03 07:39:00,72.761,72.761,72.695,72.695,11290000.0
2008-10-03 07:40:00,72.705,72.722,72.699,72.717,20290000.0
2008-10-03 07:41:00,72.718,72.721,72.7,72.7,15650000.0
2008-10-03 07:42:00,72.711,72.714,72.689,72.714,13410000.0
2008-10-03 07:43:00,72.741,72.741,72.711,72.716,16000000.0
2008-10-03 07:44:00,72.714,72.726,72.712,72.726,13710000.0
2008-10-03 07:45:00,72.725,72.736,72.703,72.703,7330000.0
2008-10-03 07:46:00,72.692,72.707,72.681,72.692,18600000.0
2008-10-03 07:47:00,72.686,72.703,72.678,72.681,15240000.0
2008-10-03 07:48:00,72.659,72.694,72.659,72.694,15260000.0
2008-10-03 07:49:00,72.666,72.684,72.666,72.668,14130000.0
2008-10-03 07:50:00,72.669,72.691,72.669,72.691,14690000.0
2008-10-03 07:51:00,72.7,72.702,72.691,72.691,14110000.0
2008-10-03 07:52:00,72.694,72.71,72.694,72.708,13930000.0
2008-10-03 07:53:00,72.681,72.696,72.676,72.696,18590000.0
2008-10-03 07:54:00,72.699,72.699,72.668,72.689,18480000.0
2008-10-03 07:55:00,72.662,72.663,72.644,72.657,12630000.0
2008-10-03 07:56:00,72.65,72.668,72.65,72.666,11270000.0
2008-10-03 07:57:00,72.66,72.663,72.637,72.663,10360000.0
2008-10-03 07:58:00,72.66,72.678,72.641,72.669,11330000.0
2008-10-03 07:59:00,72.665,72.691,72.655,72.691,16600000.0
2008-10-03 08:00:00,72.706,72.751,72.706,72.743,13180000.0
2008-10-03 08:01:00,72.76,72.76,72.732,72.742,16990000.0
2008-10-03 08:02:00,72.754,72.754,72.705,72.715,10000000.0
2008-10-03 08:03:00,72.725,72.733,72.708,72.733,14280000.0
2008-10-03 08:04:00,72.717,72.725,72.701,72.707,15620000.0
2008-10-03 08:05:00,72.692,72.692,72.673,72.677,15820000.0
2008-10-03 08:06:00,72.698,72.728,72.698,72.728,9590000.0
2008-10-03 08:07:00,72.69,72.692,72.667,72.668,11690000.0
2008-10-03 08:08:00,72.653,72.671,72.644,72.671,13220000.0
2008-10-03 08:09:00,72.696,72.696,72.678,72.683,7710000.0
2008-10-03 08:10:00,72.682,72.69,72.679,72.681,14330000.0
2008-10-03 08:11:00,72.682,72.687,72.658,72.673,14130000.0
2008-10-03 08:12:00,72.694,72.694,72.662,72.675,15890000.0
2008-10-03 08:13:00,72.667,72.681,72.659,72.674,20660000.0
2008-10-03 08:14:00,72.671,72.671,72.655,72.657,16330000.0
2008-10-03 08:15:00,72.684,72.684,72.654,72.68,20260000.0
2008-10-03 08:16:00,72.668,72.679,72.662,72.677,14460000.0
2008-10-03 08:17:00,72.676,72.682,72.665,72.676,17720000.0
2008-10-03 08:18:00,72.674,72.68,72.653,72.653,9960000.0
2008-10-03 08:19:00,72.666,72.67,72.636,72.636,12440000.0
2008-10-03 08:20:00,72.666,72.675,72.646,72.658,13190000.0
2008-10-03 08:21:00,72.678,72.684,72.645,72.645,8910000.0
2008-10-03 08:22:00,72.644,72.669,72.644,72.667,16010000.0
2008-10-03 08:23:00,72.639,72.668,72.639,72.667,18210000.0
2008-10-03 08:24:00,72.671,72.671,72.636,72.658,24230000.0
2008-10-03 08:25:00,72.648,72.662,72.646,72.646,14920000.0
2008-10-03 08:26:00,72.657,72.669,72.651,72.662,13580000.0
2008-10-03 08:27:00,72.678,72.68,72.664,72.68,8460000.0
2008-10-03 08:28:00,72.69,72.69,72.666,72.676,8310000.0
2008-10-03 08:29:00,72.676,72.696,72.676,72.692,10370000.0
2008-10-03 08:30:00,72.704,72.704,72.681,72.687,15960000.0
2008-10-03 08:31:00,72.699,72.699,72.673,72.685,11650000.0
2008-10-03 08:32:00,72.693,72.725,72.692,72.725,12400000.0
2008-10-03 08:33:00,72.736,72.748,72.736,72.741,17470000.0
2008-10-03 08:34:00,72.728,72.728,72.709,72.72,12220000.0
2008-10-03 08:35:00,72.731,72.738,72.725,72.725,10330000.0
2008-10-03 08:36:00,72.746,72.746,72.72,72.73,15970000.0
2008-10-03 08:37:00,72.737,72.755,72.737,72.751,13560000.0
2008-10-03 08:38:00,72.746,72.756,72.734,72.734,22040000.0
2008-10-03 08:39:00,72.771,72.776,72.758,72.776,17870000.0
2008-10-03 08:40:00,72.786,72.79,72.766,72.786,18270000.0
2008-10-03 08:41:00,72.775,72.784,72.769,72.784,14210000.0
2008-10-03 08:42:00,72.781,72.781,72.753,72.753,8490000.0
2008-10-03 08:43:00,72.756,72.76,72.734,72.734,14730000.0
2008-10-03 08:44:00,72.752,72.771,72.746,72.769,15480000.0
2008-10-03 08:45:00,72.769,72.769,72.741,72.756,12020000.0
2008-10-03 08:46:00,72.749,72.752,72.741,72.747,10910000.0
2008-10-03 08:47:00,72.735,72.742,72.729,72.741,18100000.0
2008-10-03 08:48:00,72.732,72.732,72.719,72.73,7930000.0
2008-10-03 08:49:00,72.696,72.738,72.696,72.723,15190000.0
2008-10-03 08:50:00,72.732,72.739,72.719,72.726,14550000.0
2008-10-03 08:51:00,72.732,72.732,72.709,72.713,6200000.0
2008-10-03 08:52:00,72.714,72.723,72.699,72.723,21220000.0
2008-10-03 08:53:00,72.724,72.738,72.724,72.732,9430000.0
2008-10-03 08:54:00,72.744,72.744,72.714,72.727,13980000.0
2008-10-03 08:55:00,72.725,72.725,72.7,72.708,14650000.0
2008-10-03 08:56:00,72.701,72.733,72.701,72.733,15810000.0
2008-10-03 08:57:00,72.725,72.749,72.725,72.747,16040000.0
2008-10-03 08:58:00,72.744,72.754,72.738,72.738,9020000.0
2008-10-03 08:59:00,72.723,72.771,72.721,72.771,11270000.0
2008-10-03 09:00:00,72.792,72.792,72.767,72.767,7520000.0
2008-10-03 09:01:00,72.767,72.78,72.758,72.758,11470000.0
2008-10-03 09:02:00,72.766,72.772,72.749,72.772,22380000.0
2008-10-03 09:03:00,72.788,72.788,72.763,72.777,14920000.0
2008-10-03 09:04:00,72.782,72.787,72.775,72.781,10150000.0
2008-10-03 09:05:00,72.777,72.779,72.777,72.779,7190000.0
2008-10-03 09:06:00,72.787,72.792,72.769,72.769,9960000.0
2008-10-03 09:07:00,72.763,72.78,72.763,72.775,12620000.0
2008-10-03 09:08:00,72.782,72.782,72.715,72.73,15250000.0
2008-10-03 09:09:00,72.709,72.73,72.698,72.715,23890000.0
2008-10-03 09:10:00,72.683,72.704,72.674,72.698,16090000.0
2008-10-03 09:11:00,72.671,72.684,72.671,72.671,17120000.0
2008-10-03 09:12:00,72.69,72.69,72.673,72.676,11080000.0
2008-10-03 09:13:00,72.703,72.712,72.682,72.682,13950000.0
2008-10-03 09:14:00,72.683,72.685,72.672,72.685,14690000.0
2008-10-03 09:15:00,72.69,72.69,72.631,72.64,11640000.0
2008-10-03 09:16:00,72.601,72.636,72.601,72.636,12790000.0
2008-10-03 09:17:00,72.62,72.635,72.62,72.623,10520000.0
2008-10-03 09:18:00,72.66,72.66,72.627,72.629,20330000.0
2008-10-03 09:19:00,72.635,72.635,72.615,72.62,12630000.0
2008-10-03 09:20:00,72.605,72.62,72.588,72.588,13160000.0
2008-10-03 09:21:00,72.617,72.617,72.585,72.61,17090000.0
2008-10-03 09:22:00,72.613,72.618,72.599,72.599,11020000.0
2008-10-03 09:23:00,72.616,72.623,72.601,72.623,11460000.0
2008-10-03 09:24:00,72.622,72.622,72.591,72.606,13940000.0
2008-10-03 09:25:00,72.607,72.616,72.597,72.606,18680000.0
2008-10-03 09:26:00,72.602,72.621,72.599,72.605,15590000.0
2008-10-03 09:27:00,72.623,72.623,72.601,72.608,14920000.0
2008-10-03 09:28:00,72.61,72.64,72.61,72.64,12140000.0
2008-10-03 09:29:00,72.635,72.642,72.623,72.642,14100000.0
2008-10-03 09:30:00,72.639,72.639,72.608,72.628,18230000.0
2008-10-03 09:31:00,72.619,72.62,72.6,72.6,8870000.0
2008-10-03 09:32:00,72.615,72.615,72.58,72.58,14730000.0
2008-10-03 09:33:00,72.6,72.6,72.57,72.575,9960000.0
2008-10-03 09:34:00,72.561,72.578,72.554,72.554,13710000.0
2008-10-03 09:35:00,72.57,72.57,72.527,72.53,15770000.0
2008-10-03 09:36:00,72.529,72.529,72.491,72.495,18600000.0
2008-10-03 09:37:00,72.517,72.525,72.506,72.509,19580000.0
2008-10-03 09:38:00,72.522,72.531,72.514,72.531,8530000.0
2008-10-03 09:39:00,72.548,72.548,72.525,72.525,9440000.0
2008-10-03 09:40:00,72.522,72.529,72.497,72.497,10710000.0
2008-10-03 09:41:00,72.497,72.512,72.489,72.51,14350000.0
2008-10-03 09:42:00,72.511,72.518,72.496,72.508,16840000.0
2008-10-03 09:43:00,72.524,72.528,72.489,72.489,10140000.0
2008-10-03 09:44:00,72.465,72.498,72.465,72.498,10150000.0
2008-10-03 09:45:00,72.497,72.53,72.497,72.53,10370000.0
2008-10-03 09:46:00,72.531,72.539,72.522,72.539,19060000.0
2008-10-03 09:47:00,72.539,72.542,72.524,72.524,9860000.0
2008-10-03 09:48:00,72.526,72.526,72.507,72.518,13900000.0
2008-10-03 09:49:00,72.521,72.521,72.491,72.514,12230000.0
2008-10-03 09:50:00,72.496,72.509,72.491,72.509,10330000.0
2008-10-03 09:51:00,72.512,72.512,72.495,72.5,13940000.0
2008-10-03 09:52:00,72.487,72.503,72.481,72.503,16570000.0
2008-10-03 09:53:00,72.471,72.471,72.42,72.441,14270000.0
2008-10-03 09:54:00,72.462,72.462,72.434,72.456,15030000.0
2008-10-03 09:55:00,72.445,72.461,72.445,72.445,13940000.0
2008-10-03 09:56:00,72.461,72.462,72.436,72.436,16530000.0
2008-10-03 09:57:00,72.448,72.448,72.418,72.425,10330000.0
2008-10-03 09:58:00,72.442,72.451,72.426,72.428,13320000.0
2008-10-03 09:59:00,72.434,72.437,72.413,72.427,21790000.0
2008-10-03 10:00:00,72.424,72.438,72.405,72.438,15400000.0
2008-10-03 10:01:00,72.43,72.43,72.402,72.421,15580000.0
2008-10-03 10:02:00,72.411,72.433,72.406,72.433,16380000.0
2008-10-03 10:03:00,72.439,72.454,72.438,72.447,18630000.0
2008-10-03 10:04:00,72.451,72.471,72.451,72.467,11870000.0
2008-10-03 10:05:00,72.463,72.477,72.458,72.463,13990000.0
2008-10-03 10:06:00,72.481,72.491,72.457,72.484,20140000.0
2008-10-03 10:07:00,72.473,72.487,72.473,72.487,15070000.0
2008-10-03 10:08:00,72.464,72.49,72.464,72.49,8640000.0
2008-10-03 10:09:00,72.51,72.519,72.482,72.482,13370000.0
2008-10-03 10:10:00,72.484,72.484,72.46,72.46,17250000.0
2008-10-03 10:11:00,72.437,72.475,72.437,72.473,19000000.0
2008-10-03 10:12:00,72.502,72.503,72.481,72.494,16980000.0
2008-10-03 10:13:00,72.476,72.476,72.452,72.472,8640000.0
2008-10-03 10:14:00,72.455,72.465,72.445,72.453,16700000.0
2008-10-03 10:15:00,72.488,72.49,72.449,72.471,12440000.0
2008-10-03 10:16:00,72.477,72.49,72.467,72.47,12070000.0
2008-10-03 10:17:00,72.482,72.509,72.466,72.509,15430000.0
2008-10-03 10:18:00,72.515,72.515,72.446,72.446,15860000.0
2008-10-03 10:19:00,72.469,72.469,72.46,72.463,13940000.0
2008-10-03 10:20:00,72.477,72.49,72.465,72.489,14120000.0
2008-10-03 10:21:00,72.48,72.491,72.469,72.469,20590000.0
2008-10-03 10:22:00,72.477,72.501,72.465,72.501,16980000.0
2008-10-03 10:23:00,72.49,72.513,72.49,72.497,14320000.0
2008-10-03 10:24:00,72.517,72.517,72.49,72.501,14640000.0
2008-10-03 10:25:00,72.485,72.498,72.485,72.492,12510000.0
2008-10-03 10:26:00,72.483,72.49,72.475,72.481,14910000.0
2008-10-03 10:27:00,72.499,72.499,72.471,72.486,17360000.0
2008-10-03 10:28:00,72.476,72.489,72.473,72.486,20280000.0
2008-10-03 10:29:00,72.492,72.494,72.477,72.477,17140000.0
2008-10-03 10:30:00,72.476,72.484,72.426,72.427,12580000.0
2008-10-03 10:31:00,72.454,72.454,72.422,72.435,14550000.0
2008-10-03 10:32:00,72.468,72.47,72.444,72.447,13910000.0
2008-10-03 10:33:00,72.453,72.455,72.429,72.437,13460000.0
2008-10-03 10:34:00,72.44,72.457,72.425,72.449,12400000.0
2008-10-03 10:35:00,72.45,72.476,72.45,72.476,11340000.0
2008-10-03 10:36:00,72.451,72.466,72.446,72.466,8150000.0
2008-10-03 10:37:00,72.463,72.463,72.443,72.443,13900000.0
2008-10-03 10:38:00,72.438,72.461,72.438,72.461,18970000.0
2008-10-03 10:39:00,72.468,72.468,72.445,72.466,13510000.0
2008-10-03 10:40:00,72.456,72.459,72.444,72.459,14700000.0
2008-10-03 10:41:00,72.465,72.475,72.454,72.454,11640000.0
2008-10-03 10:42:00,72.463,72.489,72.463,72.471,16190000.0
2008-10-03 10:43:00,72.464,72.496,72.464,72.491,13200000.0
2008-10-03 10:44:00,72.489,72.507,72.481,72.483,16190000.0
2008-10-03 10:45:00,72.501,72.501,72.481,72.496,10510000.0
2008-10-03 10:46:00,72.476,72.49,72.476,72.485,15070000.0
2008-10-03 10:47:00,72.493,72.523,72.493,72.523,11130000.0
2008-10-03 10:48:00,72.519,72.519,72.503,72.516,11680000.0
2008-10-03 10:49:00,72.499,72.513,72.499,72.513,15440000.0
2008-10-03 10:50:00,72.502,72.525,72.496,72.525,11640000.0
2008-10-03 10:51:00,72.535,72.535,72.51,72.525,15070000.0
2008-10-03 10:52:00,72.529,72.536,72.506,72.506,17280000.0
2008-10-03 10:53:00,72.494,72.503,72.492,72.497,16380000.0
2008-10-03 10:54:00,72.523,72.523,72.495,72.5,17270000.0
2008-10-03 10:55:00,72.516,72.531,72.513,72.513,10700000.0
2008-10-03 10:56:00,72.515,72.536,72.507,72.524,14930000.0
2008-10-03 10:57:00,72.525,72.525,72.507,72.524,13030000.0
2008-10-03 10:58:00,72.527,72.54,72.517,72.523,18450000.0
2008-10-03 10:59:00,72.533,72.55,72.518,72.532,17370000.0
2008-10-03 11:00:00,72.536,72.536,72.522,72.534,9770000.0
2008-10-03 11:01:00,72.533,72.548,72.533,72.548,12610000.0
2008-10-03 11:02:00,72.532,72.551,72.532,72.541,14290000.0
2008-10-03 11:03:00,72.563,72.563,72.531,72.54,14650000.0
2008-10-03 11:04:00,72.514,72.517,72.508,72.508,12630000.0
2008-10-03 11:05:00,72.523,72.525,72.512,72.517,20100000.0
2008-10-03 11:06:00,72.545,72.545,72.528,72.544,9430000.0
2008-10-03 11:07:00,72.533,72.546,72.525,72.525,15110000.0
2008-10-03 11:08:00,72.514,72.536,72.514,72.52,18260000.0
2008-10-03 11:09:00,72.532,72.532,72.505,72.506,10590000.0
2008-10-03 11:10:00,72.507,72.531,72.507,72.516,17320000.0
2008-10-03 11:11:00,72.527,72.527,72.516,72.521,13190000.0
2008-10-03 11:12:00,72.542,72.542,72.532,72.541,11160000.0
2008-10-03 11:13:00,72.534,72.536,72.53,72.536,16760000.0
2008-10-03 11:14:00,72.553,72.553,72.524,72.527,15810000.0
2008-10-03 11:15:00,72.539,72.539,72.525,72.537,13190000.0
2008-10-03 11:16:00,72.53,72.534,72.524,72.534,7740000.0
2008-10-03 11:17:00,72.538,72.544,72.526,72.544,13190000.0
2008-10-03 11:18:00,72.547,72.55,72.53,72.55,9400000.0
2008-10-03 11:19:00,72.56,72.585,72.56,72.58,13940000.0
2008-10-03 11:20:00,72.552,72.579,72.547,72.565,14170000.0
2008-10-03 11:21:00,72.563,72.571,72.548,72.569,10810000.0
2008-10-03 11:22:00,72.556,72.608,72.556,72.608,19250000.0
2008-10-03 11:23:00,72.616,72.628,72.607,72.607,7340000.0
2008-10-03 11:24:00,72.62,72.626,72.602,72.61,16950000.0
2008-10-03 11:25:00,72.613,72.632,72.604,72.626,12580000.0
2008-10-03 11:26:00,72.661,72.665,72.639,72.648,23180000.0
2008-10-03 11:27:00,72.66,72.66,72.617,72.634,14360000.0
2008-10-03 11:28:00,72.626,72.635,72.614,72.621,19090000.0
2008-10-03 11:29:00,72.623,72.658,72.623,72.658,10140000.0
2008-10-03 11:30:00,72.674,72.674,72.653,72.664,13220000.0
2008-10-03 11:31:00,72.633,72.652,72.633,72.647,21210000.0
2008-10-03 11:32:00,72.631,72.644,72.624,72.635,13190000.0
2008-10-03 11:33:00,72.639,72.639,72.603,72.603,9810000.0
2008-10-03 11:34:00,72.613,72.613,72.597,72.602,8080000.0
2008-10-03 11:35:00,72.604,72.604,72.569,72.571,13940000.0
2008-10-03 11:36:00,72.586,72.586,72.567,72.584,9440000.0
2008-10-03 11:37:00,72.575,72.575,72.551,72.563,12440000.0
2008-10-03 11:38:00,72.554,72.56,72.547,72.559,13400000.0
2008-10-03 11:39:00,72.554,72.563,72.531,72.535,12440000.0
2008-10-03 11:40:00,72.524,72.544,72.513,72.517,11280000.0
2008-10-03 11:41:00,72.51,72.512,72.472,72.478,16750000.0
2008-10-03 11:42:00,72.482,72.485,72.462,72.485,15660000.0
2008-10-03 11:43:00,72.484,72.489,72.463,72.473,16000000.0
2008-10-03 11:44:00,72.458,72.458,72.404,72.414,18800000.0
2008-10-03 11:45:00,72.401,72.424,72.398,72.424,7970000.0
2008-10-03 11:46:00,72.404,72.426,72.404,72.417,14140000.0
2008-10-03 11:47:00,72.415,72.421,72.408,72.415,12770000.0
2008-10-03 11:48:00,72.439,72.453,72.439,72.449,16980000.0
2008-10-03 11:49:00,72.447,72.459,72.433,72.459,14770000.0
2008-10-03 11:50:00,72.455,72.477,72.449,72.471,12900000.0
2008-10-03 11:51:00,72.483,72.489,72.459,72.489,15890000.0
2008-10-03 11:52:00,72.498,72.52,72.495,72.52,12210000.0
2008-10-03 11:53:00,72.505,72.515,72.484,72.484,19760000.0
2008-10-03 11:54:00,72.5,72.5,72.474,72.478,16150000.0
2008-10-03 11:55:00,72.496,72.499,72.484,72.487,20180000.0
2008-10-03 11:56:00,72.472,72.491,72.467,72.49,14320000.0
2008-10-03 11:57:00,72.505,72.505,72.48,72.485,18810000.0
2008-10-03 11:58:00,72.474,72.49,72.473,72.48,9390000.0
2008-10-03 11:59:00,72.471,72.494,72.471,72.494,10370000.0
2008-10-03 12:00:00,72.489,72.49,72.48,72.486,9020000.0
2008-10-03 12:01:00,72.508,72.51,72.483,72.506,20840000.0
2008-10-03 12:02:00,72.5,72.501,72.484,72.485,14510000.0
2008-10-03 12:03:00,72.504,72.515,72.486,72.515,8260000.0
2008-10-03 12:04:00,72.527,72.534,72.501,72.501,11650000.0
2008-10-03 12:05:00,72.503,72.503,72.485,72.487,13560000.0
2008-10-03 12:06:00,72.497,72.497,72.48,72.489,13560000.0
2008-10-03 12:07:00,72.496,72.496,72.468,72.482,18620000.0
2008-10-03 12:08:00,72.474,72.484,72.473,72.484,17510000.0
2008-10-03 12:09:00,72.49,72.491,72.483,72.484,15200000.0
2008-10-03 12:10:00,72.479,72.5,72.47,72.5,9020000.0
2008-10-03 12:11:00,72.512,72.527,72.48,72.527,13720000.0
2008-10-03 12:12:00,72.543,72.546,72.522,72.544,16610000.0
2008-10-03 12:13:00,72.533,72.533,72.491,72.501,15630000.0
2008-10-03 12:14:00,72.473,72.473,72.452,72.452,10000000.0
2008-10-03 12:15:00,72.475,72.486,72.462,72.462,12210000.0
2008-10-03 12:16:00,72.445,72.464,72.44,72.459,13400000.0
2008-10-03 12:17:00,72.448,72.462,72.434,72.456,16220000.0
2008-10-03 12:18:00,72.48,72.48,72.435,72.438,9810000.0
2008-10-03 12:19:00,72.462,72.485,72.454,72.485,12770000.0
2008-10-03 12:20:00,72.472,72.478,72.448,72.465,14470000.0
2008-10-03 12:21:00,72.474,72.474,72.445,72.467,17470000.0
2008-10-03 12:22:00,72.436,72.454,72.421,72.421,18450000.0
2008-10-03 12:23:00,72.43,72.461,72.419,72.461,11370000.0
2008-10-03 12:24:00,72.468,72.468,72.443,72.449,12060000.0
2008-10-03 12:25:00,72.466,72.485,72.458,72.458,13010000.0
2008-10-03 12:26:00,72.471,72.479,72.464,72.473,15100000.0
2008-10-03 12:27:00,72.495,72.513,72.483,72.513,13930000.0
2008-10-03 12:28:00,72.499,72.509,72.495,72.502,18440000.0
2008-10-03 12:29:00,72.483,72.514,72.483,72.514,12330000.0
2008-10-03 12:30:00,72.523,72.523,72.505,72.519,20660000.0
2008-10-03 12:31:00,72.504,72.555,72.504,72.535,17750000.0
2008-10-03 12:32:00,72.553,72.553,72.53,72.534,16750000.0
2008-10-03 12:33:00,72.555,72.565,72.537,72.537,12250000.0
2008-10-03 12:34:00,72.561,72.573,72.552,72.567,14700000.0
2008-10-03 12:35:00,72.542,72.575,72.542,72.568,15220000.0
2008-10-03 12:36:00,72.572,72.572,72.539,72.548,12040000.0
2008-10-03 12:37:00,72.532,72.544,72.525,72.538,20890000.0
2008-10-03 12:38:00,72.539,72.539,72.485,72.485,18830000.0
2008-10-03 12:39:00,72.531,72.531,72.476,72.476,11650000.0
2008-10-03 12:40:00,72.473,72.482,72.467,72.482,12060000.0
2008-10-03 12:41:00,72.47,72.47,72.444,72.449,12970000.0
2008-10-03 12:42:00,72.459,72.485,72.459,72.485,10520000.0
2008-10-03 12:43:00,72.485,72.494,72.474,72.494,17700000.0
2008-10-03 12:44:00,72.465,72.481,72.463,72.481,14920000.0
2008-10-03 12:45:00,72.479,72.479,72.459,72.473,11260000.0
2008-10-03 12:46:00,72.459,72.476,72.452,72.476,17880000.0
2008-10-03 12:47:00,72.442,72.442,72.406,72.414,9200000.0
2008-10-03 12:48:00,72.428,72.428,72.39,72.4,16910000.0
2008-10-03 12:49:00,72.375,72.389,72.375,72.379,12250000.0
2008-10-03 12:50:00,72.401,72.427,72.401,72.415,11300000.0
2008-10-03 12:51:00,72.432,72.432,72.406,72.417,15060000.0
2008-10-03 12:52:00,72.419,72.428,72.41,72.421,14460000.0
2008-10-03 12:53:00,72.397,72.417,72.39,72.417,9950000.0
2008-10-03 12:54:00,72.434,72.441,72.409,72.441,14170000.0
2008-10-03 12:55:00,72.402,72.419,72.396,72.419,14280000.0
2008-10-03 12:56:00,72.394,72.409,72.381,72.401,19200000.0
2008-10-03 12:57:00,72.425,72.425,72.383,72.383,18460000.0
2008-10-03 12:58:00,72.381,72.4,72.356,72.356,18450000.0
2008-10-03 12:59:00,72.358,72.376,72.358,72.367,7380000.0
2008-10-03 13:00:00,72.362,72.455,72.358,72.438,12400000.0
2008-10-03 13:01:00,72.427,72.463,72.425,72.461,12990000.0
2008-10-03 13:02:00,72.437,72.445,72.425,72.429,15600000.0
2008-10-03 13:03:00,72.431,72.431,72.382,72.382,11270000.0
2008-10-03 13:04:00,72.39,72.408,72.39,72.4,14280000.0
2008-10-03 13:05:00,72.401,72.418,72.388,72.418,10750000.0
2008-10-03 13:06:00,72.407,72.441,72.404,72.441,21870000.0
2008-10-03 13:07:00,72.428,72.465,72.428,72.465,13820000.0
2008-10-03 13:08:00,72.477,72.483,72.46,72.478,19610000.0
2008-10-03 13:09:00,72.504,72.504,72.466,72.468,16220000.0
2008-10-03 13:10:00,72.48,72.48,72.46,72.461,13900000.0
2008-10-03 13:11:00,72.466,72.467,72.453,72.463,21410000.0
2008-10-03 13:12:00,72.524,72.524,72.462,72.467,12410000.0
2008-10-03 13:13:00,72.459,72.469,72.45,72.459,15780000.0
2008-10-03 13:14:00,72.45,72.466,72.435,72.457,19630000.0
2008-10-03 13:15:00,72.47,72.47,72.452,72.455,14130000.0
2008-10-03 13:16:00,72.469,72.488,72.464,72.464,14660000.0
2008-10-03 13:17:00,72.473,72.481,72.463,72.481,7930000.0
2008-10-03 13:18:00,72.494,72.495,72.475,72.475,18450000.0
2008-10-03 13:19:00,72.435,72.482,72.435,72.479,19010000.0
2008-10-03 13:20:00,72.457,72.485,72.457,72.471,16710000.0
2008-10-03 13:21:00,72.476,72.476,72.459,72.467,13410000.0
2008-10-03 13:22:00,72.492,72.492,72.466,72.475,12990000.0
2008-10-03 13:23:00,72.439,72.459,72.439,72.458,16950000.0
2008-10-03 13:24:00,72.48,72.48,72.453,72.453,15440000.0
2008-10-03 13:25:00,72.451,72.465,72.451,72.458,11840000.0
2008-10-03 13:26:00,72.429,72.45,72.429,72.436,12130000.0
2008-10-03 13:27:00,72.446,72.45,72.426,72.438,15480000.0
2008-10-03 13:28:00,72.438,72.443,72.426,72.432,14310000.0
2008-10-03 13:29:00,72.44,72.44,72.427,72.438,20190000.0
2008-10-03 13:30:00,72.432,72.432,72.368,72.383,9590000.0
2008-10-03 13:31:00,72.372,72.378,72.357,72.378,8120000.0
2008-10-03 13:32:00,72.372,72.387,72.36,72.387,21400000.0
2008-10-03 13:33:00,72.391,72.392,72.365,72.392,17090000.0
2008-10-03 13:34:00,72.377,72.405,72.377,72.392,9240000.0
2008-10-03 13:35:00,72.364,72.39,72.36,72.379,15630000.0
2008-10-03 13:36:00,72.385,72.385,72.348,72.358,11080000.0
2008-10-03 13:37:00,72.351,72.362,72.351,72.361,8870000.0
2008-10-03 13:38:00,72.372,72.405,72.372,72.385,15440000.0
2008-10-03 13:39:00,72.393,72.417,72.392,72.417,7920000.0
2008-10-03 13:40:00,72.423,72.43,72.413,72.413,13560000.0
2008-10-03 13:41:00,72.413,72.421,72.408,72.42,17170000.0
2008-10-03 13:42:00,72.421,72.421,72.393,72.407,12580000.0
2008-10-03 13:43:00,72.391,72.406,72.372,72.383,14330000.0
2008-10-03 13:44:00,72.374,72.38,72.37,72.38,13740000.0
2008-10-03 13:45:00,72.395,72.4,72.372,72.377,16420000.0
2008-10-03 13:46:00,72.392,72.397,72.387,72.397,14580000.0
2008-10-03 13:47:00,72.398,72.398,72.374,72.379,22470000.0
2008-10-03 13:48:00,72.383,72.383,72.369,72.376,14090000.0
2008-10-03 13:49:00,72.371,72.389,72.371,72.387,15810000.0
2008-10-03 13:50:00,72.373,72.389,72.361,72.378,15650000.0
2008-10-03 13:51:00,72.381,72.393,72.362,72.393,13380000.0
2008-10-03 13:52:00,72.384,72.393,72.37,72.374,18120000.0
2008-10-03 13:53:00,72.37,72.376,72.367,72.374,12020000.0
2008-10-03 13:54:00,72.393,72.393,72.364,72.364,8860000.0
2008-10-03 13:55:00,72.375,72.378,72.37,72.37,7000000.0
2008-10-03 13:56:00,72.381,72.392,72.365,72.365,15220000.0
2008-10-03 13:57:00,72.39,72.39,72.365,72.384,13940000.0
2008-10-03 13:58:00,72.389,72.391,72.377,72.386,17920000.0
2008-10-03 13:59:00,72.385,72.405,72.385,72.405,15530000.0
2008-10-03 14:00:00,72.412,72.416,72.395,72.395,13530000.0
2008-10-03 14:01:00,72.397,72.409,72.389,72.389,14290000.0
2008-10-03 14:02:00,72.423,72.435,72.412,72.412,12400000.0
2008-10-03 14:03:00,72.431,72.431,72.4,72.43,13970000.0
2008-10-03 14:04:00,72.438,72.461,72.434,72.445,18260000.0
2008-10-03 14:05:00,72.432,72.446,72.42,72.435,17920000.0
2008-10-03 14:06:00,72.46,72.466,72.437,72.438,16340000.0
2008-10-03 14:07:00,72.443,72.447,72.435,72.438,10900000.0
2008-10-03 14:08:00,72.434,72.448,72.398,72.398,11690000.0
2008-10-03 14:09:00,72.415,72.415,72.38,72.385,10190000.0
2008-10-03 14:10:00,72.389,72.401,72.374,72.38,21970000.0
2008-10-03 14:11:00,72.4,72.4,72.359,72.359,10710000.0
2008-10-03 14:12:00,72.364,72.4,72.361,72.4,9020000.0
2008-10-03 14:13:00,72.357,72.38,72.348,72.355,14480000.0
2008-10-03 14:14:00,72.323,72.323,72.264,72.264,11110000.0
2008-10-03 14:15:00,72.272,72.272,72.24,72.261,12060000.0
2008-10-03 14:16:00,72.252,72.259,72.239,72.259,13980000.0
2008-10-03 14:17:00,72.271,72.3,72.268,72.29,14460000.0
2008-10-03 14:18:00,72.296,72.296,72.262,72.267,10930000.0
2008-10-03 14:19:00,72.31,72.331,72.295,72.307,14050000.0
2008-10-03 14:20:00,72.333,72.336,72.293,72.309,17890000.0
2008-10-03 14:21:00,72.314,72.314,72.282,72.282,17310000.0
2008-10-03 14:22:00,72.293,72.293,72.271,72.273,14660000.0
2008-10-03 14:23:00,72.28,72.283,72.251,72.251,13790000.0
2008-10-03 14:24:00,72.257,72.257,72.221,72.239,13150000.0
2008-10-03 14:25:00,72.212,72.242,72.212,72.242,15790000.0
2008-10-03 14:26:00,72.243,72.249,72.226,72.226,12200000.0
2008-10-03 14:27:00,72.238,72.238,72.219,72.226,15290000.0
2008-10-03 14:28:00,72.202,72.202,72.159,72.164,21080000.0
2008-10-03 14:29:00,72.166,72.2,72.165,72.183,15400000.0
2008-10-03 14:30:00,72.128,72.17,72.031,72.165,15250000.0
2008-10-03 14:31:00,72.171,72.213,72.155,72.18,17670000.0
2008-10-03 14:32:00,72.199,72.234,72.191,72.2,12020000.0
2008-10-03 14:33:00,72.262,72.284,72.254,72.281,16190000.0
2008-10-03 14:34:00,72.326,72.349,72.316,72.333,18530000.0
2008-10-03 14:35:00,72.349,72.369,72.338,72.369,13190000.0
2008-10-03 14:36:00,72.372,72.389,72.351,72.389,12210000.0
2008-10-03 14:37:00,72.375,72.39,72.36,72.36,13560000.0
2008-10-03 14:38:00,72.347,72.382,72.345,72.356,15260000.0
2008-10-03 14:39:00,72.361,72.361,72.325,72.339,18650000.0
2008-10-03 14:40:00,72.347,72.361,72.332,72.332,13710000.0
2008-10-03 14:41:00,72.319,72.338,72.314,72.328,15450000.0
2008-10-03 14:42:00,72.307,72.307,72.274,72.289,18620000.0
2008-10-03 14:43:00,72.278,72.313,72.278,72.313,18750000.0
2008-10-03 14:44:00,72.297,72.313,72.289,72.301,15270000.0
2008-10-03 14:45:00,72.315,72.36,72.311,72.36,9430000.0
2008-10-03 14:46:00,72.398,72.398,72.367,72.378,15290000.0
2008-10-03 14:47:00,72.334,72.345,72.322,72.331,14650000.0
2008-10-03 14:48:00,72.332,72.371,72.332,72.37,11890000.0
2008-10-03 14:49:00,72.365,72.37,72.328,72.328,25800000.0
2008-10-03 14:50:00,72.342,72.377,72.339,72.377,11730000.0
2008-10-03 14:51:00,72.387,72.403,72.373,72.373,15210000.0
2008-10-03 14:52:00,72.417,72.436,72.398,72.417,80390000.0
2008-10-03 14:53:00,72.403,72.42,72.399,72.402,74690000.0
2008-10-03 14:54:00,72.405,72.421,72.387,72.39,110820000.0
2008-10-03 14:55:00,72.385,72.388,72.349,72.355,102180000.0
2008-10-03 14:56:00,72.35,72.36,72.345,72.356,127410000.0
2008-10-03 14:57:00,72.362,72.397,72.362,72.391,107280000.0
2008-10-03 14:58:00,72.387,72.387,72.356,72.371,96970000.0
2008-10-03 14:59:00,72.384,72.399,72.381,72.399,34850000.0
2008-10-03 15:00:00,72.394,72.415,72.375,72.375,29240000.0
2008-10-03 15:01:00,72.353,72.381,72.342,72.381,77160000.0
2008-10-03 15:02:00,72.38,72.399,72.38,72.394,114860000.0
2008-10-03 15:03:00,72.396,72.403,72.39,72.403,77830000.0
2008-10-03 15:04:00,72.411,72.45,72.411,72.447,96820000.0
2008-10-03 15:05:00,72.459,72.459,72.423,72.425,122280000.0
2008-10-03 15:06:00,72.426,72.426,72.355,72.355,104890000.0
2008-10-03 15:07:00,72.364,72.405,72.364,72.39,94370000.0
2008-10-03 15:08:00,72.399,72.399,72.376,72.376,88650000.0
2008-10-03 15:09:00,72.371,72.421,72.371,72.41,86290000.0
2008-10-03 15:10:00,72.424,72.424,72.403,72.403,79040000.0
2008-10-03 15:11:00,72.4,72.433,72.384,72.384,110030000.0
2008-10-03 15:12:00,72.419,72.457,72.406,72.457,69940000.0
2008-10-03 15:13:00,72.476,72.499,72.463,72.463,100010000.0
2008-10-03 15:14:00,72.474,72.474,72.448,72.461,85340000.0
2008-10-03 15:15:00,72.455,72.464,72.455,72.464,104430000.0
2008-10-03 15:16:00,72.471,72.501,72.471,72.479,125580000.0
2008-10-03 15:17:00,72.463,72.487,72.463,72.464,103270000.0
2008-10-03 15:18:00,72.454,72.457,72.41,72.431,53690000.0
2008-10-03 15:19:00,72.406,72.416,72.388,72.391,63740000.0
2008-10-03 15:20:00,72.383,72.383,72.362,72.375,84030000.0
2008-10-03 15:21:00,72.366,72.366,72.267,72.267,60400000.0
2008-10-03 15:22:00,72.248,72.311,72.248,72.311,102720000.0
2008-10-03 15:23:00,72.308,72.352,72.308,72.343,54970000.0
2008-10-03 15:24:00,72.348,72.356,72.343,72.356,45150000.0
2008-10-03 15:25:00,72.339,72.356,72.339,72.343,98580000.0
2008-10-03 15:26:00,72.333,72.341,72.324,72.338,93630000.0
2008-10-03 15:27:00,72.323,72.343,72.323,72.332,83930000.0
2008-10-03 15:28:00,72.371,72.402,72.371,72.387,56370000.0
2008-10-03 15:29:00,72.365,72.369,72.346,72.365,51310000.0
2008-10-03 15:30:00,72.344,72.411,72.344,72.411,63530000.0
2008-10-03 15:31:00,72.425,72.441,72.415,72.432,115060000.0
2008-10-03 15:32:00,72.448,72.478,72.446,72.478,112120000.0
2008-10-03 15:33:00,72.474,72.492,72.465,72.478,114340000.0
2008-10-03 15:34:00,72.476,72.488,72.457,72.463,112630000.0
2008-10-03 15:35:00,72.451,72.49,72.451,72.49,97620000.0
2008-10-03 15:36:00,72.527,72.593,72.527,72.561,61430000.0
2008-10-03 15:37:00,72.558,72.572,72.54,72.569,91960000.0
2008-10-03 15:38:00,72.561,72.561,72.516,72.524,74020000.0
2008-10-03 15:39:00,72.531,72.549,72.525,72.545,55380000.0
2008-10-03 15:40:00,72.533,72.57,72.533,72.558,50490000.0
2008-10-03 15:41:00,72.563,72.594,72.563,72.594,80980000.0
2008-10-03 15:42:00,72.587,72.622,72.587,72.622,125090000.0
2008-10-03 15:43:00,72.611,72.611,72.576,72.576,139290000.0
2008-10-03 15:44:00,72.573,72.59,72.573,72.588,101580000.0
2008-10-03 15:45:00,72.591,72.591,72.545,72.56,97940000.0
2008-10-03 15:46:00,72.547,72.593,72.541,72.593,101480000.0
2008-10-03 15:47:00,72.591,72.621,72.591,72.616,101480000.0
2008-10-03 15:48:00,72.592,72.596,72.565,72.586,145860000.0
2008-10-03 15:49:00,72.601,72.601,72.568,72.576,87610000.0
2008-10-03 15:50:00,72.572,72.572,72.542,72.556,55080000.0
2008-10-03 15:51:00,72.561,72.566,72.542,72.542,58240000.0
2008-10-03 15:52:00,72.553,72.553,72.539,72.545,118690000.0
2008-10-03 15:53:00,72.554,72.569,72.538,72.569,170820000.0
2008-10-03 15:54:00,72.586,72.592,72.57,72.584,142640000.0
2008-10-03 15:55:00,72.59,72.597,72.574,72.597,90800000.0
2008-10-03 15:56:00,72.589,72.598,72.578,72.578,73840000.0
2008-10-03 15:57:00,72.576,72.611,72.576,72.596,96960000.0
2008-10-03 15:58:00,72.618,72.628,72.573,72.573,95160000.0
2008-10-03 15:59:00,72.564,72.577,72.549,72.556,124920000.0
2008-10-03 16:00:00,72.55,72.617,72.456,72.589,150710000.0
2008-10-03 16:01:00,72.616,72.621,72.576,72.621,104100000.0
2008-10-03 16:02:00,72.617,72.639,72.612,72.624,135360000.0
2008-10-03 16:03:00,72.615,72.62,72.583,72.602,121570000.0
2008-10-03 16:04:00,72.61,72.613,72.587,72.596,110400000.0
2008-10-03 16:05:00,72.605,72.61,72.593,72.596,64410000.0
2008-10-03 16:06:00,72.585,72.609,72.574,72.587,44670000.0
2008-10-03 16:07:00,72.587,72.607,72.587,72.591,95630000.0
2008-10-03 16:08:00,72.588,72.588,72.546,72.549,102330000.0
2008-10-03 16:09:00,72.575,72.577,72.553,72.561,92440000.0
2008-10-03 16:10:00,72.567,72.567,72.529,72.529,89850000.0
2008-10-03 16:11:00,72.544,72.571,72.536,72.563,57360000.0
2008-10-03 16:12:00,72.568,72.583,72.568,72.57,121050000.0
2008-10-03 16:13:00,72.566,72.599,72.566,72.585,95290000.0
2008-10-03 16:14:00,72.612,72.633,72.611,72.611,85120000.0
2008-10-03 16:15:00,72.636,72.657,72.627,72.627,88340000.0
2008-10-03 16:16:00,72.628,72.649,72.628,72.643,75130000.0
2008-10-03 16:17:00,72.661,72.661,72.638,72.639,101580000.0
2008-10-03 16:18:00,72.655,72.689,72.655,72.672,108850000.0
2008-10-03 16:19:00,72.667,72.678,72.653,72.661,108440000.0
2008-10-03 16:20:00,72.657,72.664,72.652,72.659,70960000.0
2008-10-03 16:21:00,72.664,72.702,72.664,72.671,36970000.0
2008-10-03 16:22:00,72.663,72.663,72.629,72.629,74560000.0
2008-10-03 16:23:00,72.624,72.629,72.612,72.612,84630000.0
2008-10-03 16:24:00,72.617,72.64,72.607,72.64,56750000.0
2008-10-03 16:25:00,72.608,72.625,72.608,72.625,89960000.0
2008-10-03 16:26:00,72.599,72.614,72.599,72.604,121950000.0
2008-10-03 16:27:00,72.617,72.644,72.61,72.644,81960000.0
2008-10-03 16:28:00,72.632,72.679,72.632,72.662,90030000.0
2008-10-03 16:29:00,72.677,72.701,72.663,72.701,66860000.0
2008-10-03 16:30:00,72.713,72.733,72.713,72.72,94500000.0
2008-10-03 16:31:00,72.71,72.735,72.71,72.718,111690000.0
2008-10-03 16:32:00,72.713,72.733,72.705,72.733,89240000.0
2008-10-03 16:33:00,72.745,72.747,72.72,72.72,70440000.0
2008-10-03 16:34:00,72.736,72.736,72.722,72.733,36720000.0
2008-10-03 16:35:00,72.717,72.761,72.717,72.761,115180000.0
2008-10-03 16:36:00,72.764,72.764,72.745,72.749,103540000.0
2008-10-03 16:37:00,72.746,72.76,72.731,72.731,110540000.0
2008-10-03 16:38:00,72.736,72.745,72.725,72.727,118090000.0
2008-10-03 16:39:00,72.73,72.759,72.725,72.754,137420000.0
2008-10-03 16:40:00,72.758,72.769,72.741,72.758,98670000.0
2008-10-03 16:41:00,72.759,72.784,72.756,72.784,96710000.0
2008-10-03 16:42:00,72.785,72.791,72.736,72.749,97590000.0
2008-10-03 16:43:00,72.826,72.83,72.812,72.812,80610000.0
2008-10-03 16:44:00,72.798,72.807,72.798,72.798,86780000.0
2008-10-03 16:45:00,72.807,72.823,72.795,72.815,91500000.0
2008-10-03 16:46:00,72.819,72.819,72.794,72.803,78380000.0
2008-10-03 16:47:00,72.788,72.811,72.784,72.798,70210000.0
2008-10-03 16:48:00,72.816,72.855,72.801,72.836,95350000.0
2008-10-03 16:49:00,72.842,72.884,72.842,72.884,85710000.0
2008-10-03 16:50:00,72.86,72.881,72.858,72.866,101810000.0
2008-10-03 16:51:00,72.901,72.925,72.901,72.908,78700000.0
2008-10-03 16:52:00,72.911,72.923,72.902,72.923,71680000.0
2008-10-03 16:53:00,72.935,73.025,72.935,73.02,118340000.0
2008-10-03 16:54:00,73.033,73.081,73.017,73.081,95340000.0
2008-10-03 16:55:00,73.105,73.105,73.083,73.095,88080000.0
2008-10-03 16:56:00,73.08,73.094,73.08,73.085,73600000.0
2008-10-03 16:57:00,73.097,73.109,73.082,73.096,71890000.0
2008-10-03 16:58:00,73.102,73.102,73.053,73.053,85460000.0
2008-10-03 16:59:00,73.031,73.043,72.973,73.003,66240000.0
2008-10-03 17:00:00,72.998,73.013,72.984,73.013,114010000.0
2008-10-03 17:01:00,73.02,73.06,73.02,73.032,90890000.0
2008-10-03 17:02:00,73.056,73.059,73.028,73.032,116450000.0
2008-10-03 17:03:00,73.014,73.02,72.986,72.991,73460000.0
2008-10-03 17:04:00,72.979,72.995,72.979,72.995,51520000.0
2008-10-03 17:05:00,72.982,72.99,72.95,72.959,88440000.0
2008-10-03 17:06:00,72.965,73.021,72.965,73.021,146410000.0
2008-10-03 17:07:00,72.993,73.011,72.983,72.983,118380000.0
2008-10-03 17:08:00,72.998,73.034,72.983,73.028,88090000.0
2008-10-03 17:09:00,73.026,73.055,73.018,73.055,79020000.0
2008-10-03 17:10:00,73.059,73.125,73.059,73.125,114920000.0
2008-10-03 17:11:00,73.109,73.121,73.096,73.117,117520000.0
2008-10-03 17:12:00,73.095,73.127,73.066,73.081,83200000.0
2008-10-03 17:13:00,73.098,73.109,73.075,73.088,57970000.0
2008-10-03 17:14:00,73.097,73.106,73.076,73.094,34940000.0
2008-10-03 17:15:00,73.109,73.115,73.102,73.115,60190000.0
2008-10-03 17:16:00,73.103,73.123,73.103,73.109,93480000.0
2008-10-03 17:17:00,73.111,73.127,73.111,73.118,65950000.0
2008-10-03 17:18:00,73.126,73.134,73.115,73.12,71050000.0
2008-10-03 17:19:00,73.11,73.121,73.096,73.1,83350000.0
2008-10-03 17:20:00,73.091,73.091,73.036,73.045,70960000.0
2008-10-03 17:21:00,73.02,73.04,73.016,73.038,65110000.0
2008-10-03 17:22:00,73.041,73.064,73.035,73.045,97320000.0
2008-10-03 17:23:00,73.043,73.06,73.035,73.049,63120000.0
2008-10-03 17:24:00,73.026,73.054,73.012,73.016,88150000.0
2008-10-03 17:25:00,73.018,73.038,73.008,73.033,70590000.0
2008-10-03 17:26:00,73.037,73.047,72.992,73.001,39230000.0
2008-10-03 17:27:00,72.994,72.996,72.968,72.979,61830000.0
2008-10-03 17:28:00,73.001,73.024,72.979,73.024,73530000.0
2008-10-03 17:29:00,73.034,73.038,73.022,73.036,80890000.0
2008-10-03 17:30:00,73.026,73.03,73.008,73.018,57730000.0
2008-10-03 17:31:00,73.008,73.014,73.001,73.008,71070000.0
2008-10-03 17:32:00,73.005,73.012,72.984,72.984,132780000.0
2008-10-03 17:33:00,72.973,73.005,72.964,72.998,123050000.0
2008-10-03 17:34:00,72.984,73.01,72.984,72.997,63230000.0
2008-10-03 17:35:00,72.967,72.978,72.953,72.953,92050000.0
2008-10-03 17:36:00,72.958,72.964,72.927,72.941,90100000.0
2008-10-03 17:37:00,72.949,72.971,72.942,72.942,94420000.0
2008-10-03 17:38:00,72.946,72.946,72.916,72.918,34220000.0
2008-10-03 17:39:00,72.911,72.939,72.905,72.908,44990000.0
2008-10-03 17:40:00,72.911,72.94,72.897,72.902,44140000.0
2008-10-03 17:41:00,72.904,72.944,72.904,72.942,19380000.0
2008-10-03 17:42:00,72.951,72.971,72.945,72.945,43080000.0
2008-10-03 17:43:00,72.936,72.936,72.921,72.921,55570000.0
2008-10-03 17:44:00,72.931,72.944,72.924,72.936,43130000.0
2008-10-03 17:45:00,72.923,72.951,72.923,72.936,105820000.0
2008-10-03 17:46:00,72.931,72.968,72.927,72.955,75190000.0
2008-10-03 17:47:00,72.952,72.952,72.925,72.938,37340000.0
2008-10-03 17:48:00,72.931,72.959,72.926,72.953,48810000.0
2008-10-03 17:49:00,72.941,72.963,72.939,72.939,55130000.0
2008-10-03 17:50:00,72.938,72.938,72.886,72.901,74900000.0
2008-10-03 17:51:00,72.898,72.898,72.873,72.881,106770000.0
2008-10-03 17:52:00,72.875,72.878,72.851,72.853,89970000.0
2008-10-03 17:53:00,72.823,72.843,72.822,72.822,148480000.0
2008-10-03 17:54:00,72.838,72.865,72.838,72.855,53230000.0
2008-10-03 17:55:00,72.858,72.872,72.813,72.85,69250000.0
2008-10-03 17:56:00,72.869,72.9,72.869,72.894,41200000.0
2008-10-03 17:57:00,72.896,72.896,72.833,72.849,34460000.0
2008-10-03 17:58:00,72.838,72.864,72.834,72.854,48820000.0
2008-10-03 17:59:00,72.853,72.873,72.846,72.868,27050000.0
2008-10-03 18:00:00,72.881,72.881,72.855,72.868,20330000.0
2008-10-03 18:01:00,72.861,72.907,72.861,72.903,53800000.0
2008-10-03 18:02:00,72.907,72.912,72.888,72.894,49940000.0
2008-10-03 18:03:00,72.906,72.906,72.858,72.889,61530000.0
2008-10-03 18:04:00,72.902,72.906,72.893,72.906,35390000.0
2008-10-03 18:05:00,72.898,72.906,72.861,72.871,70970000.0
2008-10-03 18:06:00,72.878,72.894,72.867,72.894,31330000.0
2008-10-03 18:07:00,72.884,72.901,72.883,72.883,84100000.0
2008-10-03 18:08:00,72.875,72.875,72.855,72.866,77140000.0
2008-10-03 18:09:00,72.848,72.867,72.824,72.824,50330000.0
2008-10-03 18:10:00,72.824,72.866,72.824,72.862,34650000.0
2008-10-03 18:11:00,72.862,72.882,72.862,72.882,18860000.0
2008-10-03 18:12:00,72.893,72.893,72.884,72.89,41380000.0
2008-10-03 18:13:00,72.893,72.893,72.868,72.872,72560000.0
2008-10-03 18:14:00,72.887,72.892,72.873,72.879,73730000.0
2008-10-03 18:15:00,72.914,72.914,72.888,72.891,38990000.0
2008-10-03 18:16:00,72.881,72.893,72.875,72.886,92950000.0
2008-10-03 18:17:00,72.884,72.907,72.884,72.907,95910000.0
2008-10-03 18:18:00,72.917,72.917,72.904,72.904,46820000.0
2008-10-03 18:19:00,72.91,72.918,72.91,72.91,45920000.0
2008-10-03 18:20:00,72.899,72.915,72.884,72.915,29380000.0
2008-10-03 18:21:00,72.92,72.92,72.88,72.88,79250000.0
2008-10-03 18:22:00,72.886,72.914,72.886,72.914,101310000.0
2008-10-03 18:23:00,72.905,72.906,72.9,72.906,65480000.0
2008-10-03 18:24:00,72.934,72.934,72.889,72.913,73880000.0
2008-10-03 18:25:00,72.901,72.918,72.901,72.917,58380000.0
2008-10-03 18:26:00,72.934,73.006,72.929,73.006,106710000.0
2008-10-03 18:27:00,73.017,73.03,73.001,73.015,71260000.0
2008-10-03 18:28:00,73.0,73.039,73.0,73.013,74590000.0
2008-10-03 18:29:00,73.012,73.038,73.006,73.027,75370000.0
2008-10-03 18:30:00,73.017,73.038,72.989,72.99,130820000.0
2008-10-03 18:31:00,72.99,73.005,72.99,72.997,108890000.0
2008-10-03 18:32:00,72.986,72.993,72.983,72.988,100990000.0
2008-10-03 18:33:00,73.011,73.011,72.963,72.963,105080000.0
2008-10-03 18:34:00,72.975,72.984,72.961,72.984,76300000.0
2008-10-03 18:35:00,72.979,72.996,72.979,72.988,78300000.0
2008-10-03 18:36:00,73.021,73.024,72.995,73.024,103090000.0
2008-10-03 18:37:00,73.035,73.035,73.024,73.035,71390000.0
2008-10-03 18:38:00,73.039,73.053,73.033,73.053,91390000.0
2008-10-03 18:39:00,73.073,73.073,73.047,73.057,70900000.0
2008-10-03 18:40:00,73.076,73.084,73.066,73.083,80580000.0
2008-10-03 18:41:00,73.098,73.105,73.078,73.105,68260000.0
2008-10-03 18:42:00,73.11,73.134,73.094,73.109,66630000.0
2008-10-03 18:43:00,73.105,73.14,73.105,73.138,94370000.0
2008-10-03 18:44:00,73.149,73.173,73.112,73.112,62680000.0
2008-10-03 18:45:00,73.127,73.138,73.108,73.118,116080000.0
2008-10-03 18:46:00,73.144,73.144,73.106,73.139,71930000.0
2008-10-03 18:47:00,73.143,73.174,73.143,73.174,133820000.0
2008-10-03 18:48:00,73.213,73.213,73.13,73.135,101580000.0
2008-10-03 18:49:00,73.147,73.147,73.123,73.123,84900000.0
2008-10-03 18:50:00,73.133,73.142,73.126,73.131,77490000.0
2008-10-03 18:51:00,73.182,73.182,73.139,73.151,102930000.0
2008-10-03 18:52:00,73.157,73.157,73.15,73.15,88590000.0
2008-10-03 18:53:00,73.156,73.157,73.118,73.125,35350000.0
2008-10-03 18:54:00,73.154,73.154,73.115,73.153,42680000.0
2008-10-03 18:55:00,73.152,73.177,73.14,73.159,61830000.0
2008-10-03 18:56:00,73.14,73.161,73.13,73.13,53160000.0
2008-10-03 18:57:00,73.143,73.143,73.113,73.132,118650000.0
2008-10-03 18:58:00,73.132,73.149,73.114,73.135,125790000.0
2008-10-03 18:59:00,73.119,73.161,73.119,73.161,48010000.0
2008-10-03 19:00:00,73.199,73.212,73.173,73.173,64330000.0
2008-10-03 19:01:00,73.184,73.19,73.168,73.182,61520000.0
2008-10-03 19:02:00,73.225,73.225,73.201,73.211,106020000.0
2008-10-03 19:03:00,73.227,73.227,73.202,73.209,39050000.0
2008-10-03 19:04:00,73.218,73.225,73.21,73.21,77470000.0
2008-10-03 19:05:00,73.224,73.241,73.223,73.223,38790000.0
2008-10-03 19:06:00,73.224,73.251,73.224,73.245,89490000.0
2008-10-03 19:07:00,73.232,73.232,73.198,73.23,78640000.0
2008-10-03 19:08:00,73.252,73.275,73.252,73.266,48320000.0
2008-10-03 19:09:00,73.285,73.285,73.272,73.285,65180000.0
2008-10-03 19:10:00,73.277,73.282,73.264,73.279,59810000.0
2008-10-03 19:11:00,73.26,73.263,73.251,73.251,48350000.0
2008-10-03 19:12:00,73.258,73.266,73.214,73.214,46670000.0
2008-10-03 19:13:00,73.211,73.211,73.166,73.166,73960000.0
2008-10-03 19:14:00,73.165,73.165,73.142,73.157,102080000.0
2008-10-03 19:15:00,73.17,73.187,73.165,73.187,163120000.0
2008-10-03 19:16:00,73.196,73.205,73.186,73.19,72680000.0
2008-10-03 19:17:00,73.205,73.214,73.186,73.196,83130000.0
2008-10-03 19:18:00,73.207,73.207,73.182,73.187,44580000.0
2008-10-03 19:19:00,73.199,73.203,73.184,73.199,35580000.0
2008-10-03 19:20:00,73.2,73.2,73.155,73.164,48940000.0
2008-10-03 19:21:00,73.166,73.216,73.15,73.206,105800000.0
2008-10-03 19:22:00,73.228,73.25,73.198,73.25,111290000.0
2008-10-03 19:23:00,73.164,73.199,73.078,73.099,33490000.0
2008-10-03 19:24:00,73.161,73.161,73.077,73.077,51160000.0
2008-10-03 19:25:00,73.068,73.104,73.066,73.066,13520000.0
2008-10-03 19:26:00,73.099,73.128,73.093,73.124,55570000.0
2008-10-03 19:27:00,73.093,73.147,73.08,73.094,58000000.0
2008-10-03 19:28:00,73.087,73.087,72.964,72.989,78400000.0
2008-10-03 19:29:00,72.967,73.059,72.967,73.059,151750000.0
2008-10-03 19:30:00,73.039,73.061,73.014,73.014,67080000.0
2008-10-03 19:31:00,73.006,73.035,72.985,73.004,107380000.0
2008-10-03 19:32:00,73.004,73.004,72.958,72.958,115010000.0
2008-10-03 19:33:00,72.942,72.945,72.875,72.875,94580000.0
2008-10-03 19:34:00,72.879,72.936,72.879,72.912,78430000.0
2008-10-03 19:35:00,72.917,72.933,72.887,72.916,40140000.0
2008-10-03 19:36:00,72.933,72.94,72.923,72.928,39290000.0
2008-10-03 19:37:00,72.922,72.922,72.893,72.893,60920000.0
2008-10-03 19:38:00,72.906,72.928,72.899,72.919,26900000.0
2008-10-03 19:39:00,72.949,72.954,72.925,72.954,30700000.0
2008-10-03 19:40:00,72.957,72.961,72.931,72.931,36110000.0
2008-10-03 19:41:00,72.937,72.941,72.927,72.941,63980000.0
2008-10-03 19:42:00,72.928,72.947,72.853,72.853,109170000.0
2008-10-03 19:43:00,72.863,72.874,72.78,72.78,92110000.0
2008-10-03 19:44:00,72.755,72.777,72.577,72.577,71610000.0
2008-10-03 19:45:00,72.606,72.704,72.604,72.673,74350000.0
2008-10-03 19:46:00,72.667,72.678,72.638,72.671,147230000.0
2008-10-03 19:47:00,72.693,72.755,72.693,72.751,126830000.0
2008-10-03 19:48:00,72.762,72.808,72.762,72.803,148190000.0
2008-10-03 19:49:00,72.808,72.829,72.796,72.808,122030000.0
2008-10-03 19:50:00,72.822,72.944,72.822,72.911,67470000.0
2008-10-03 19:51:00,72.898,72.898,72.831,72.832,91110000.0
2008-10-03 19:52:00,72.818,72.842,72.813,72.813,76300000.0
2008-10-03 19:53:00,72.795,72.807,72.76,72.786,76410000.0
2008-10-03 19:54:00,72.8,72.824,72.78,72.792,82100000.0
2008-10-03 19:55:00,72.747,72.801,72.747,72.792,71460000.0
2008-10-03 19:56:00,72.797,72.799,72.773,72.773,47140000.0
2008-10-03 19:57:00,72.751,72.787,72.748,72.777,64580000.0
2008-10-03 19:58:00,72.768,72.769,72.738,72.749,108430000.0
2008-10-03 19:59:00,72.758,72.772,72.751,72.767,105390000.0
2008-10-03 20:00:00,72.803,72.809,72.767,72.804,109220000.0
2008-10-03 20:01:00,72.773,72.78,72.75,72.776,73360000.0
2008-10-03 20:02:00,72.762,72.767,72.719,72.759,76950000.0
2008-10-03 20:03:00,72.729,72.744,72.659,72.699,84880000.0
2008-10-03 20:04:00,72.661,72.714,72.661,72.711,71010000.0
2008-10-03 20:05:00,72.721,72.773,72.697,72.761,48540000.0
2008-10-03 20:06:00,72.784,72.821,72.784,72.803,96750000.0
2008-10-03 20:07:00,72.786,72.799,72.732,72.732,59910000.0
2008-10-03 20:08:00,72.735,72.842,72.732,72.829,73940000.0
2008-10-03 20:09:00,72.846,72.849,72.822,72.84,67690000.0
2008-10-03 20:10:00,72.819,72.848,72.816,72.834,79110000.0
2008-10-03 20:11:00,72.826,72.846,72.825,72.846,80860000.0
2008-10-03 20:12:00,72.85,72.871,72.85,72.852,46670000.0
2008-10-03 20:13:00,72.865,72.889,72.839,72.889,56860000.0
2008-10-03 20:14:00,72.893,72.925,72.889,72.905,105260000.0
2008-10-03 20:15:00,72.902,72.909,72.872,72.872,97720000.0
2008-10-03 20:16:00,72.872,72.903,72.872,72.903,92960000.0
2008-10-03 20:17:00,72.911,72.925,72.894,72.894,51540000.0
2008-10-03 20:18:00,72.904,72.922,72.893,72.893,79060000.0
2008-10-03 20:19:00,72.888,72.902,72.885,72.89,70550000.0
2008-10-03 20:20:00,72.899,72.906,72.892,72.892,57620000.0
2008-10-03 20:21:00,72.904,72.904,72.833,72.859,28870000.0
2008-10-03 20:22:00,72.865,72.872,72.837,72.843,46320000.0
2008-10-03 20:23:00,72.842,72.853,72.831,72.831,50840000.0
2008-10-03 20:24:00,72.826,72.861,72.826,72.843,92040000.0
2008-10-03 20:25:00,72.846,72.861,72.828,72.861,67550000.0
2008-10-03 20:26:00,72.872,72.883,72.81,72.831,92940000.0
2008-10-03 20:27:00,72.82,72.841,72.698,72.758,73740000.0
2008-10-03 20:28:00,72.75,72.768,72.696,72.709,111400000.0
2008-10-03 20:29:00,72.698,72.711,72.677,72.677,121240000.0
2008-10-03 20:30:00,72.69,72.716,72.66,72.671,109150000.0
2008-10-03 20:31:00,72.658,72.703,72.656,72.703,113330000.0
2008-10-03 20:32:00,72.693,72.693,72.623,72.623,84220000.0
2008-10-03 20:33:00,72.617,72.648,72.617,72.648,32430000.0
2008-10-03 20:34:00,72.706,72.706,72.652,72.695,28050000.0
2008-10-03 20:35:00,72.691,72.729,72.691,72.729,96280000.0
2008-10-03 20:36:00,72.73,72.752,72.73,72.739,113220000.0
2008-10-03 20:37:00,72.751,72.781,72.751,72.781,83640000.0
2008-10-03 20:38:00,72.783,72.799,72.766,72.787,98630000.0
2008-10-03 20:39:00,72.787,72.797,72.766,72.769,120170000.0
2008-10-03 20:40:00,72.757,72.768,72.754,72.759,97340000.0
2008-10-03 20:41:00,72.772,72.794,72.755,72.794,92200000.0
2008-10-03 20:42:00,72.777,72.793,72.756,72.756,84490000.0
2008-10-03 20:43:00,72.772,72.792,72.762,72.782,69500000.0
2008-10-03 20:44:00,72.774,72.774,72.729,72.748,99290000.0
2008-10-03 20:45:00,72.751,72.751,72.682,72.746,105130000.0
2008-10-03 20:46:00,72.753,72.755,72.665,72.68,52150000.0
2008-10-03 20:47:00,72.663,72.682,72.627,72.663,114710000.0
2008-10-03 20:48:00,72.665,72.722,72.654,72.722,83350000.0
2008-10-03 20:49:00,72.711,72.724,72.711,72.724,109250000.0
2008-10-03 20:50:00,72.733,72.733,72.713,72.721,118490000.0
2008-10-03 20:51:00,72.732,72.755,72.732,72.739,93540000.0
2008-10-03 20:52:00,72.752,72.773,72.752,72.758,59260000.0
2008-10-03 20:53:00,72.755,72.77,72.752,72.756,56610000.0
2008-10-03 20:54:00,72.751,72.751,72.721,72.721,78180000.0
2008-10-03 20:55:00,72.733,72.76,72.733,72.748,59660000.0
2008-10-03 20:56:00,72.734,72.734,72.698,72.71,92370000.0
2008-10-03 20:57:00,72.702,72.714,72.693,72.707,52080000.0
2008-10-03 20:58:00,72.71,72.755,72.71,72.728,47460000.0
2008-10-03 20:59:00,72.736,72.762,72.727,72.762,111370000.0
2008-10-03 21:00:00,72.773,72.78,72.743,72.759,93260000.0
2008-10-03 21:01:00,72.782,72.81,72.782,72.796,76850000.0
2008-10-03 21:02:00,72.784,72.805,72.779,72.779,63910000.0
2008-10-03 21:03:00,72.774,72.781,72.763,72.769,48100000.0
2008-10-03 21:04:00,72.761,72.766,72.741,72.766,66200000.0
2008-10-03 21:05:00,72.773,72.773,72.754,72.758,122980000.0
2008-10-03 21:06:00,72.764,72.792,72.764,72.772,119240000.0
2008-10-03 21:07:00,72.777,72.8,72.777,72.781,99520000.0
2008-10-03 21:08:00,72.784,72.784,72.762,72.762,89740000.0
2008-10-03 21:09:00,72.769,72.782,72.756,72.769,108320000.0
2008-10-03 21:10:00,72.763,72.786,72.763,72.786,53410000.0
2008-10-03 21:11:00,72.772,72.777,72.744,72.749,99340000.0
2008-10-03 21:12:00,72.772,72.772,72.742,72.742,70230000.0
2008-10-03 21:13:00,72.747,72.748,72.739,72.74,63660000.0
2008-10-03 21:14:00,72.729,72.736,72.729,72.735,46330000.0
2008-10-03 21:15:00,72.764,72.764,72.746,72.749,88180000.0
2008-10-03 21:16:00,72.749,72.761,72.746,72.75,122900000.0
2008-10-03 21:17:00,72.737,72.745,72.733,72.745,149650000.0
2008-10-03 21:18:00,72.764,72.764,72.748,72.748,83870000.0
2008-10-03 21:19:00,72.735,72.74,72.728,72.733,98990000.0
2008-10-03 21:20:00,72.712,72.724,72.7,72.701,100930000.0
2008-10-03 21:21:00,72.727,72.773,72.7,72.754,100460000.0
2008-10-03 21:22:00,72.743,72.746,72.725,72.746,126010000.0
2008-10-03 21:23:00,72.757,72.759,72.734,72.734,75270000.0
2008-10-03 21:24:00,72.744,72.744,72.714,72.734,67590000.0
2008-10-03 21:25:00,72.732,72.752,72.729,72.729,60290000.0
2008-10-03 21:26:00,72.703,72.705,72.672,72.679,114290000.0
2008-10-03 21:27:00,72.695,72.706,72.669,72.705,188040000.0
2008-10-03 21:28:00,72.721,72.741,72.721,72.74,120960000.0
2008-10-03 21:29:00,72.736,72.737,72.725,72.732,79240000.0
2008-10-03 21:30:00,72.762,72.762,72.723,72.746,88670000.0
2008-10-03 21:31:00,72.765,72.781,72.759,72.778,92610000.0
2008-10-03 21:32:00,72.789,72.799,72.776,72.778,93590000.0
2008-10-03 21:33:00,72.786,72.789,72.754,72.762,125570000.0
2008-10-03 21:34:00,72.771,72.779,72.762,72.769,137150000.0
2008-10-03 21:35:00,72.778,72.786,72.757,72.757,98610000.0
2008-10-03 21:36:00,72.776,72.776,72.745,72.745,144870000.0
2008-10-03 21:37:00,72.745,72.745,72.714,72.728,120520000.0
2008-10-03 21:38:00,72.725,72.743,72.725,72.737,110030000.0
2008-10-03 21:39:00,72.744,72.75,72.728,72.728,58670000.0
2008-10-03 21:40:00,72.713,72.713,72.693,72.698,52080000.0
2008-10-03 21:41:00,72.689,72.695,72.682,72.682,101770000.0
2008-10-03 21:42:00,72.694,72.694,72.678,72.683,92820000.0
2008-10-03 21:43:00,72.673,72.673,72.66,72.666,89090000.0
2008-10-03 21:44:00,72.673,72.674,72.66,72.664,90900000.0
2008-10-03 21:45:00,72.684,72.693,72.673,72.685,75280000.0
2008-10-03 21:46:00,72.703,72.703,72.666,72.681,94020000.0
2008-10-03 21:47:00,72.66,72.677,72.66,72.667,106100000.0
2008-10-03 21:48:00,72.68,72.68,72.626,72.626,80380000.0
2008-10-03 21:49:00,72.62,72.621,72.607,72.612,92270000.0
2008-10-03 21:50:00,72.621,72.623,72.609,72.623,74310000.0
2008-10-03 21:51:00,72.61,72.632,72.61,72.623,110960000.0
2008-10-03 21:52:00,72.623,72.653,72.623,72.642,105520000.0
2008-10-03 21:53:00,72.637,72.647,72.637,72.646,103550000.0
2008-10-03 21:54:00,72.655,72.655,72.621,72.621,58230000.0
2008-10-03 21:55:00,72.626,72.629,72.594,72.603,30650000.0
2008-10-03 21:56:00,72.61,72.61,72.582,72.589,95660000.0
2008-10-03 21:57:00,72.606,72.606,72.571,72.571,85380000.0
2008-10-03 21:58:00,72.578,72.593,72.573,72.587,64520000.0
2008-10-03 21:59:00,72.57,72.584,72.57,72.572,101990000.0
2008-10-03 22:00:00,72.598,72.598,72.532,72.577,111470000.0
2008-10-03 22:01:00,72.596,72.599,72.594,72.597,58710000.0
2008-10-03 22:02:00,72.608,72.616,72.601,72.616,96750000.0
2008-10-03 22:03:00,72.636,72.66,72.618,72.628,64770000.0
2008-10-03 22:04:00,72.634,72.634,72.602,72.616,93160000.0
2008-10-03 22:05:00,72.603,72.603,72.586,72.586,122270000.0
2008-10-03 22:06:00,72.595,72.595,72.562,72.562,86160000.0
2008-10-03 22:07:00,72.566,72.58,72.563,72.579,63220000.0
2008-10-03 22:08:00,72.587,72.593,72.583,72.588,46710000.0
2008-10-03 22:09:00,72.601,72.601,72.584,72.589,121590000.0
2008-10-03 22:10:00,72.597,72.598,72.591,72.594,105110000.0
2008-10-03 22:11:00,72.604,72.605,72.594,72.596,112120000.0
2008-10-03 22:12:00,72.612,72.615,72.603,72.608,129270000.0
2008-10-03 22:13:00,72.6,72.603,72.587,72.597,140480000.0
2008-10-03 22:14:00,72.585,72.596,72.585,72.596,84040000.0
2008-10-03 22:15:00,72.614,72.614,72.592,72.592,110160000.0
2008-10-03 22:16:00,72.605,72.621,72.598,72.618,90710000.0
2008-10-03 22:17:00,72.607,72.62,72.601,72.601,80670000.0
2008-10-03 22:18:00,72.624,72.624,72.592,72.592,83520000.0
2008-10-03 22:19:00,72.597,72.598,72.59,72.596,115270000.0
2008-10-03 22:20:00,72.586,72.597,72.586,72.597,67950000.0
2008-10-03 22:21:00,72.616,72.618,72.611,72.616,85060000.0
2008-10-03 22:22:00,72.611,72.652,72.609,72.652,91110000.0
2008-10-03 22:23:00,72.649,72.653,72.645,72.648,71200000.0
2008-10-03 22:24:00,72.66,72.665,72.643,72.643,119590000.0
2008-10-03 22:25:00,72.628,72.63,72.626,72.627,69850000.0
2008-10-03 22:26:00,72.616,72.62,72.615,72.617,65310000.0
2008-10-03 22:27:00,72.621,72.621,72.578,72.599,114510000.0
2008-10-03 22:28:00,72.591,72.597,72.59,72.597,101490000.0
2008-10-03 22:29:00,72.591,72.598,72.591,72.595,91590000.0
2008-10-03 22:30:00,72.616,72.62,72.571,72.62,80820000.0
2008-10-03 22:31:00,72.606,72.622,72.584,72.596,54130000.0
2008-10-03 22:32:00,72.61,72.643,72.61,72.643,89620000.0
2008-10-03 22:33:00,72.665,72.665,72.642,72.642,69650000.0
2008-10-03 22:34:00,72.638,72.643,72.628,72.643,93660000.0
2008-10-03 22:35:00,72.596,72.628,72.586,72.628,100130000.0
2008-10-03 22:36:00,72.644,72.644,72.634,72.64,126540000.0
2008-10-03 22:37:00,72.626,72.63,72.605,72.612,48740000.0
2008-10-03 22:38:00,72.609,72.609,72.565,72.565,58380000.0
2008-10-03 22:39:00,72.573,72.583,72.527,72.527,100510000.0
2008-10-03 22:40:00,72.525,72.536,72.519,72.519,125290000.0
2008-10-03 22:41:00,72.527,72.544,72.523,72.536,101850000.0
2008-10-03 22:42:00,72.567,72.567,72.524,72.54,103740000.0
2008-10-03 22:43:00,72.522,72.522,72.503,72.503,92840000.0
2008-10-03 22:44:00,72.491,72.491,72.473,72.489,91680000.0
2008-10-03 22:45:00,72.521,72.522,72.493,72.522,108400000.0
2008-10-03 22:46:00,72.551,72.692,72.551,72.645,90310000.0
2008-10-03 22:47:00,72.653,72.653,72.608,72.639,62140000.0
2008-10-03 22:48:00,72.682,72.682,72.606,72.607,28200000.0
2008-10-03 22:49:00,72.591,72.597,72.591,72.597,58720000.0
2008-10-03 22:50:00,72.585,72.594,72.559,72.56,98970000.0
2008-10-03 22:51:00,72.583,72.583,72.537,72.537,75540000.0
2008-10-03 22:52:00,72.547,72.547,72.533,72.533,66160000.0
2008-10-03 22:53:00,72.55,72.55,72.546,72.548,88410000.0
2008-10-03 22:54:00,72.559,72.559,72.528,72.538,69380000.0
2008-10-03 22:55:00,72.53,72.547,72.53,72.547,82550000.0
2008-10-03 22:56:00,72.539,72.543,72.529,72.537,94640000.0
2008-10-03 22:57:00,72.559,72.573,72.544,72.573,81030000.0
2008-10-03 22:58:00,72.566,72.58,72.56,72.58,82710000.0
2008-10-03 22:59:00,72.577,72.586,72.577,72.584,73040000.0
2008-10-06 02:01:00,71.868,71.879,71.85,71.862,89180000.0
2008-10-06 02:02:00,71.877,71.926,71.877,71.921,53020000.0
2008-10-06 02:03:00,71.932,71.932,71.904,71.908,41470000.0
2008-10-06 02:04:00,71.917,71.923,71.914,71.92,32770000.0
2008-10-06 02:05:00,71.925,71.929,71.91,71.91,49070000.0
2008-10-06 02:06:00,71.928,71.928,71.889,71.889,62230000.0
2008-10-06 02:07:00,71.864,71.888,71.842,71.847,85320000.0
2008-10-06 02:08:00,71.843,71.843,71.824,71.824,55010000.0
2008-10-06 02:09:00,71.854,71.855,71.809,71.835,88850000.0
2008-10-06 02:10:00,71.796,71.812,71.788,71.792,88910000.0
2008-10-06 02:11:00,71.791,71.796,71.775,71.777,88220000.0
2008-10-06 02:12:00,71.788,71.789,71.747,71.758,79530000.0
2008-10-06 02:13:00,71.746,71.754,71.744,71.747,37420000.0
2008-10-06 02:14:00,71.743,71.754,71.743,71.748,66580000.0
2008-10-06 02:15:00,71.763,71.773,71.742,71.75,76700000.0
2008-10-06 02:16:00,71.736,71.74,71.715,71.73,69300000.0
2008-10-06 02:17:00,71.71,71.716,71.687,71.687,73070000.0
2008-10-06 02:18:00,71.665,71.679,71.642,71.651,74490000.0
2008-10-06 02:19:00,71.653,71.656,71.651,71.655,89320000.0
2008-10-06 02:20:00,71.648,71.657,71.642,71.646,56880000.0
2008-10-06 02:21:00,71.657,71.66,71.621,71.633,65330000.0
2008-10-06 02:22:00,71.62,71.631,71.593,71.594,75380000.0
2008-10-06 02:23:00,71.599,71.62,71.593,71.61,72980000.0
2008-10-06 02:24:00,71.647,71.647,71.554,71.554,74230000.0
2008-10-06 02:25:00,71.527,71.535,71.521,71.532,105630000.0
2008-10-06 02:26:00,71.529,71.547,71.529,71.547,91570000.0
2008-10-06 02:27:00,71.573,71.608,71.548,71.59,105340000.0
2008-10-06 02:28:00,71.607,71.611,71.6,71.601,52890000.0
2008-10-06 02:29:00,71.587,71.59,71.573,71.573,50300000.0
2008-10-06 02:30:00,71.558,71.567,71.521,71.54,66380000.0
2008-10-06 02:31:00,71.565,71.58,71.545,71.572,78940000.0
2008-10-06 02:32:00,71.555,71.561,71.486,71.501,66850000.0
2008-10-06 02:33:00,71.513,71.549,71.49,71.538,81940000.0
2008-10-06 02:34:00,71.549,71.594,71.549,71.567,99770000.0
2008-10-06 02:35:00,71.565,71.591,71.565,71.591,51450000.0
2008-10-06 02:36:00,71.616,71.626,71.594,71.596,113330000.0
2008-10-06 02:37:00,71.569,71.58,71.555,71.575,130340000.0
2008-10-06 02:38:00,71.568,71.579,71.556,71.579,139790000.0
2008-10-06 02:39:00,71.623,71.623,71.575,71.588,132610000.0
2008-10-06 02:40:00,71.59,71.635,71.59,71.635,69610000.0
2008-10-06 02:41:00,71.645,71.659,71.637,71.637,71650000.0
2008-10-06 02:42:00,71.651,71.651,71.616,71.623,75450000.0
2008-10-06 02:43:00,71.617,71.618,71.579,71.592,97670000.0
2008-10-06 02:44:00,71.581,71.594,71.581,71.594,73540000.0
2008-10-06 02:45:00,71.613,71.627,71.602,71.627,39300000.0
2008-10-06 02:46:00,71.619,71.627,71.619,71.627,31080000.0
2008-10-06 02:47:00,71.635,71.635,71.602,71.603,31520000.0
2008-10-06 02:48:00,71.625,71.631,71.607,71.607,46460000.0
2008-10-06 02:49:00,71.61,71.619,71.605,71.618,30950000.0
2008-10-06 02:50:00,71.599,71.603,71.591,71.601,45010000.0
2008-10-06 02:51:00,71.611,71.612,71.601,71.601,74460000.0
2008-10-06 02:52:00,71.602,71.602,71.578,71.589,84510000.0
2008-10-06 02:53:00,71.584,71.584,71.538,71.541,104040000.0
2008-10-06 02:54:00,71.548,71.56,71.537,71.539,121490000.0
2008-10-06 02:55:00,71.599,71.6,71.57,71.592,52430000.0
2008-10-06 02:56:00,71.6,71.602,71.566,71.602,151650000.0
2008-10-06 02:57:00,71.614,71.622,71.595,71.617,84750000.0
2008-10-06 02:58:00,71.613,71.634,71.597,71.634,54100000.0
2008-10-06 02:59:00,71.669,71.733,71.659,71.717,61410000.0
2008-10-06 03:00:00,71.744,71.744,71.685,71.685,11870000.0
2008-10-06 03:01:00,71.691,71.701,71.676,71.684,41420000.0
2008-10-06 03:02:00,71.686,71.716,71.686,71.706,42750000.0
2008-10-06 03:03:00,71.728,71.728,71.701,71.714,93970000.0
2008-10-06 03:04:00,71.71,71.72,71.684,71.707,112300000.0
2008-10-06 03:05:00,71.691,71.704,71.682,71.691,46560000.0
2008-10-06 03:06:00,71.711,71.711,71.676,71.711,43900000.0
2008-10-06 03:07:00,71.678,71.688,71.664,71.684,31970000.0
2008-10-06 03:08:00,71.672,71.68,71.663,71.663,86220000.0
2008-10-06 03:09:00,71.68,71.68,71.647,71.651,66310000.0
2008-10-06 03:10:00,71.655,71.655,71.621,71.631,144460000.0
2008-10-06 03:11:00,71.617,71.633,71.613,71.632,93970000.0
2008-10-06 03:12:00,71.632,71.639,71.624,71.639,76820000.0
2008-10-06 03:13:00,71.632,71.645,71.615,71.626,48460000.0
2008-10-06 03:14:00,71.643,71.65,71.623,71.649,43550000.0
2008-10-06 03:15:00,71.659,71.659,71.615,71.638,67650000.0
2008-10-06 03:16:00,71.638,71.643,71.633,71.637,45170000.0
2008-10-06 03:17:00,71.649,71.677,71.646,71.671,43170000.0
2008-10-06 03:18:00,71.684,71.686,71.663,71.669,85560000.0
2008-10-06 03:19:00,71.663,71.681,71.663,71.678,69580000.0
2008-10-06 03:20:00,71.659,71.713,71.649,71.678,38590000.0
2008-10-06 03:21:00,71.661,71.667,71.642,71.656,75560000.0
2008-10-06 03:22:00,71.663,71.674,71.661,71.665,40920000.0
2008-10-06 03:23:00,71.656,71.671,71.656,71.666,94490000.0
2008-10-06 03:24:00,71.656,71.656,71.632,71.648,72180000.0
2008-10-06 03:25:00,71.633,71.638,71.608,71.612,55750000.0
2008-10-06 03:26:00,71.612,71.629,71.573,71.584,44000000.0
2008-10-06 03:27:00,71.569,71.572,71.545,71.545,120330000.0
2008-10-06 03:28:00,71.551,71.565,71.529,71.545,97560000.0
2008-10-06 03:29:00,71.545,71.551,71.528,71.528,75460000.0
2008-10-06 03:30:00,71.543,71.543,71.522,71.534,73020000.0
2008-10-06 03:31:00,71.542,71.546,71.518,71.53,51810000.0
2008-10-06 03:32:00,71.517,71.527,71.486,71.512,22780000.0
2008-10-06 03:33:00,71.525,71.527,71.505,71.521,88050000.0
2008-10-06 03:34:00,71.503,71.51,71.482,71.483,87870000.0
2008-10-06 03:35:00,71.488,71.492,71.478,71.492,78720000.0
2008-10-06 03:36:00,71.505,71.509,71.486,71.509,75720000.0
2008-10-06 03:37:00,71.518,71.542,71.516,71.533,97950000.0
2008-10-06 03:38:00,71.553,71.553,71.517,71.517,123470000.0
2008-10-06 03:39:00,71.539,71.539,71.531,71.533,87510000.0
2008-10-06 03:40:00,71.521,71.534,71.513,71.513,96140000.0
2008-10-06 03:41:00,71.519,71.533,71.508,71.508,72030000.0
2008-10-06 03:42:00,71.521,71.521,71.487,71.511,92820000.0
2008-10-06 03:43:00,71.509,71.525,71.503,71.525,65820000.0
2008-10-06 03:44:00,71.52,71.535,71.514,71.53,67480000.0
2008-10-06 03:45:00,71.519,71.519,71.496,71.512,97940000.0
2008-10-06 03:46:00,71.524,71.524,71.506,71.517,65130000.0
2008-10-06 03:47:00,71.513,71.541,71.505,71.541,93800000.0
2008-10-06 03:48:00,71.568,71.597,71.559,71.586,62930000.0
2008-10-06 03:49:00,71.602,71.624,71.598,71.624,89830000.0
2008-10-06 03:50:00,71.621,71.654,71.618,71.636,79410000.0
2008-10-06 03:51:00,71.657,71.657,71.622,71.641,81020000.0
2008-10-06 03:52:00,71.653,71.654,71.641,71.647,92630000.0
2008-10-06 03:53:00,71.648,71.661,71.646,71.655,84280000.0
2008-10-06 03:54:00,71.665,71.68,71.657,71.671,98270000.0
2008-10-06 03:55:00,71.652,71.652,71.634,71.652,130610000.0
2008-10-06 03:56:00,71.65,71.664,71.646,71.659,68070000.0
2008-10-06 03:57:00,71.679,71.679,71.642,71.642,74770000.0
2008-10-06 03:58:00,71.641,71.648,71.634,71.646,63100000.0
2008-10-06 03:59:00,71.647,71.664,71.64,71.657,97170000.0
2008-10-06 04:00:00,71.687,71.687,71.662,71.679,60140000.0
2008-10-06 04:01:00,71.656,71.668,71.634,71.657,67490000.0
2008-10-06 04:02:00,71.646,71.656,71.644,71.655,68620000.0
2008-10-06 04:03:00,71.652,71.653,71.633,71.633,84740000.0
2008-10-06 04:04:00,71.639,71.666,71.622,71.654,93270000.0
2008-10-06 04:05:00,71.644,71.661,71.644,71.661,33300000.0
2008-10-06 04:06:00,71.674,71.679,71.653,71.663,41440000.0
2008-10-06 04:07:00,71.646,71.661,71.646,71.653,41750000.0
2008-10-06 04:08:00,71.655,71.66,71.637,71.655,81430000.0
2008-10-06 04:09:00,71.663,71.663,71.644,71.652,94290000.0
2008-10-06 04:10:00,71.649,71.665,71.644,71.656,31230000.0
2008-10-06 04:11:00,71.664,71.664,71.652,71.659,60080000.0
2008-10-06 04:12:00,71.66,71.661,71.645,71.658,85500000.0
2008-10-06 04:13:00,71.65,71.65,71.636,71.639,40610000.0
2008-10-06 04:14:00,71.628,71.631,71.609,71.622,16430000.0
2008-10-06 04:15:00,71.632,71.632,71.606,71.613,37190000.0
2008-10-06 04:16:00,71.624,71.63,71.614,71.622,40060000.0
2008-10-06 04:17:00,71.621,71.631,71.607,71.607,84670000.0
2008-10-06 04:18:00,71.622,71.624,71.582,71.605,77950000.0
2008-10-06 04:19:00,71.628,71.635,71.623,71.623,40930000.0
2008-10-06 04:20:00,71.607,71.63,71.606,71.63,63090000.0
2008-10-06 04:21:00,71.623,71.626,71.601,71.601,30560000.0
2008-10-06 04:22:00,71.614,71.616,71.599,71.614,64520000.0
2008-10-06 04:23:00,71.595,71.595,71.589,71.591,31740000.0
2008-10-06 04:24:00,71.614,71.614,71.602,71.613,65440000.0
2008-10-06 04:25:00,71.609,71.619,71.606,71.606,22340000.0
2008-10-06 04:26:00,71.617,71.617,71.604,71.613,19030000.0
2008-10-06 04:27:00,71.634,71.634,71.591,71.593,40400000.0
2008-10-06 04:28:00,71.591,71.596,71.568,71.57,38120000.0
2008-10-06 04:29:00,71.563,71.581,71.563,71.575,40090000.0
2008-10-06 04:30:00,71.57,71.577,71.555,71.565,51920000.0
2008-10-06 04:31:00,71.568,71.568,71.539,71.539,55430000.0
2008-10-06 04:32:00,71.543,71.56,71.531,71.555,146050000.0
2008-10-06 04:33:00,71.562,71.563,71.545,71.563,97290000.0
2008-10-06 04:34:00,71.56,71.571,71.556,71.559,84120000.0
2008-10-06 04:35:00,71.566,71.567,71.559,71.559,82490000.0
2008-10-06 04:36:00,71.587,71.593,71.571,71.592,41900000.0
2008-10-06 04:37:00,71.57,71.586,71.567,71.567,50200000.0
2008-10-06 04:38:00,71.576,71.593,71.574,71.593,46790000.0
2008-10-06 04:39:00,71.598,71.598,71.57,71.579,58080000.0
2008-10-06 04:40:00,71.576,71.576,71.566,71.571,116980000.0
2008-10-06 04:41:00,71.57,71.576,71.57,71.572,39260000.0
2008-10-06 04:42:00,71.577,71.582,71.565,71.582,44250000.0
2008-10-06 04:43:00,71.571,71.583,71.565,71.581,55130000.0
2008-10-06 04:45:00,71.586,71.586,71.58,71.58,44000000.0
2008-10-06 04:46:00,71.57,71.571,71.554,71.564,44850000.0
2008-10-06 04:47:00,71.563,71.565,71.544,71.548,27640000.0
2008-10-06 04:48:00,71.557,71.562,71.54,71.553,94290000.0
2008-10-06 04:49:00,71.529,71.55,71.525,71.531,89520000.0
2008-10-06 04:50:00,71.529,71.544,71.526,71.537,108700000.0
2008-10-06 04:51:00,71.546,71.546,71.531,71.535,54990000.0
2008-10-06 04:52:00,71.528,71.543,71.526,71.526,103970000.0
2008-10-06 04:53:00,71.536,71.546,71.532,71.544,120870000.0
2008-10-06 04:54:00,71.536,71.54,71.533,71.533,83460000.0
2008-10-06 04:55:00,71.537,71.539,71.519,71.519,37180000.0
2008-10-06 04:56:00,71.52,71.54,71.516,71.54,82710000.0
2008-10-06 04:57:00,71.549,71.549,71.526,71.536,58600000.0
2008-10-06 04:58:00,71.509,71.519,71.474,71.474,77090000.0
2008-10-06 04:59:00,71.484,71.501,71.481,71.501,36660000.0
2008-10-06 05:00:00,71.507,71.509,71.483,71.489,71080000.0
2008-10-06 05:01:00,71.503,71.528,71.498,71.518,89020000.0
2008-10-06 05:02:00,71.48,71.496,71.421,71.463,73730000.0
2008-10-06 05:03:00,71.449,71.458,71.434,71.441,93050000.0
2008-10-06 05:04:00,71.435,71.436,71.409,71.409,74790000.0
2008-10-06 05:05:00,71.41,71.423,71.404,71.411,67760000.0
2008-10-06 05:06:00,71.456,71.456,71.362,71.363,89980000.0
2008-10-06 05:07:00,71.355,71.39,71.355,71.383,67770000.0
2008-10-06 05:08:00,71.397,71.397,71.391,71.391,66690000.0
2008-10-06 05:09:00,71.396,71.4,71.379,71.382,93040000.0
2008-10-06 05:10:00,71.383,71.393,71.366,71.382,66320000.0
2008-10-06 05:11:00,71.351,71.383,71.351,71.357,27050000.0
2008-10-06 05:12:00,71.358,71.377,71.337,71.36,59590000.0
2008-10-06 05:13:00,71.346,71.351,71.323,71.331,89600000.0
2008-10-06 05:14:00,71.337,71.35,71.329,71.329,114420000.0
2008-10-06 05:15:00,71.349,71.349,71.309,71.319,92840000.0
2008-10-06 05:16:00,71.291,71.303,71.286,71.286,82840000.0
2008-10-06 05:17:00,71.29,71.31,71.29,71.304,97040000.0
2008-10-06 05:18:00,71.314,71.314,71.293,71.298,96360000.0
2008-10-06 05:19:00,71.287,71.302,71.283,71.302,125110000.0
2008-10-06 05:20:00,71.279,71.29,71.265,71.265,97020000.0
2008-10-06 05:21:00,71.279,71.29,71.266,71.284,58950000.0
2008-10-06 05:22:00,71.286,71.296,71.284,71.284,48710000.0
2008-10-06 05:23:00,71.283,71.284,71.272,71.278,117160000.0
2008-10-06 05:24:00,71.288,71.289,71.252,71.253,102660000.0
2008-10-06 05:25:00,71.247,71.256,71.22,71.24,97800000.0
2008-10-06 05:26:00,71.228,71.25,71.227,71.229,72090000.0
2008-10-06 05:27:00,71.227,71.227,71.206,71.211,90710000.0
2008-10-06 05:28:00,71.198,71.242,71.198,71.226,52280000.0
2008-10-06 05:29:00,71.226,71.254,71.223,71.244,79550000.0
2008-10-06 05:30:00,71.261,71.261,71.229,71.244,93760000.0
2008-10-06 05:31:00,71.264,71.305,71.245,71.273,105220000.0
2008-10-06 05:32:00,71.3,71.302,71.277,71.298,119090000.0
2008-10-06 05:33:00,71.309,71.321,71.287,71.3,63990000.0
2008-10-06 05:34:00,71.288,71.289,71.269,71.269,74830000.0
2008-10-06 05:35:00,71.263,71.271,71.24,71.246,118850000.0
2008-10-06 05:36:00,71.25,71.25,71.206,71.226,68940000.0
2008-10-06 05:37:00,71.209,71.209,71.178,71.188,86850000.0
2008-10-06 05:38:00,71.186,71.204,71.183,71.183,81180000.0
2008-10-06 05:39:00,71.204,71.204,71.147,71.159,65980000.0
2008-10-06 05:40:00,71.162,71.162,71.145,71.145,116980000.0
2008-10-06 05:41:00,71.148,71.163,71.146,71.158,86490000.0
2008-10-06 05:42:00,71.165,71.171,71.148,71.166,71010000.0
2008-10-06 05:43:00,71.19,71.206,71.16,71.197,90230000.0
2008-10-06 05:44:00,71.178,71.185,71.155,71.174,108230000.0
2008-10-06 05:45:00,71.177,71.187,71.148,71.187,79500000.0
2008-10-06 05:46:00,71.186,71.193,71.177,71.178,144110000.0
2008-10-06 05:47:00,71.164,71.164,71.076,71.076,127360000.0
2008-10-06 05:48:00,71.061,71.09,71.061,71.069,116300000.0
2008-10-06 05:49:00,71.067,71.091,71.063,71.09,102300000.0
2008-10-06 05:50:00,71.112,71.143,71.088,71.143,118820000.0
2008-10-06 05:51:00,71.133,71.133,71.086,71.106,44790000.0
2008-10-06 05:52:00,71.112,71.112,71.083,71.092,60140000.0
2008-10-06 05:53:00,71.088,71.092,71.062,71.069,85220000.0
2008-10-06 05:54:00,71.093,71.098,71.079,71.091,100470000.0
2008-10-06 05:55:00,71.093,71.123,71.093,71.111,99750000.0
2008-10-06 05:56:00,71.1,71.148,71.1,71.139,65340000.0
2008-10-06 05:57:00,71.136,71.138,71.112,71.119,101120000.0
2008-10-06 05:58:00,71.115,71.13,71.106,71.122,63150000.0
2008-10-06 05:59:00,71.098,71.112,71.076,71.076,115140000.0
2008-10-06 06:00:00,71.097,71.097,71.02,71.028,97480000.0
2008-10-06 06:01:00,71.04,71.047,71.022,71.022,64100000.0
2008-10-06 06:02:00,71.04,71.076,71.027,71.034,85760000.0
2008-10-06 06:03:00,71.044,71.061,71.029,71.052,97530000.0
2008-10-06 06:04:00,71.058,71.065,71.029,71.033,28630000.0
2008-10-06 06:05:00,71.016,71.023,71.005,71.014,61890000.0
2008-10-06 06:06:00,71.014,71.024,71.002,71.015,104380000.0
2008-10-06 06:07:00,71.01,71.019,71.008,71.008,97800000.0
2008-10-06 06:08:00,71.0,71.018,71.0,71.012,112190000.0
2008-10-06 06:09:00,70.999,71.011,70.97,70.97,64680000.0
2008-10-06 06:10:00,70.969,70.978,70.939,70.967,95090000.0
2008-10-06 06:11:00,70.96,70.987,70.911,70.917,84220000.0
2008-10-06 06:12:00,70.946,70.961,70.92,70.928,101840000.0
2008-10-06 06:13:00,70.934,70.939,70.86,70.868,99530000.0
2008-10-06 06:14:00,70.837,70.838,70.751,70.811,77170000.0
2008-10-06 06:15:00,70.814,70.825,70.766,70.766,86370000.0
2008-10-06 06:16:00,70.741,70.759,70.634,70.65,94010000.0
2008-10-06 06:17:00,70.591,70.591,70.487,70.497,91320000.0
2008-10-06 06:18:00,70.51,70.582,70.48,70.536,107480000.0
2008-10-06 06:19:00,70.529,70.535,70.479,70.517,50000000.0
2008-10-06 06:20:00,70.513,70.585,70.513,70.557,61930000.0
2008-10-06 06:21:00,70.601,70.637,70.575,70.607,108280000.0
2008-10-06 06:22:00,70.63,70.651,70.613,70.63,125350000.0
2008-10-06 06:23:00,70.655,70.673,70.63,70.673,136770000.0
2008-10-06 06:24:00,70.67,70.68,70.651,70.679,100130000.0
2008-10-06 06:25:00,70.671,70.692,70.666,70.677,145320000.0
2008-10-06 06:26:00,70.651,70.651,70.591,70.625,118520000.0
2008-10-06 06:27:00,70.623,70.663,70.623,70.647,96190000.0
2008-10-06 06:28:00,70.661,70.661,70.634,70.653,91180000.0
2008-10-06 06:29:00,70.633,70.645,70.609,70.624,86730000.0
2008-10-06 06:30:00,70.608,70.608,70.571,70.575,76300000.0
2008-10-06 06:31:00,70.575,70.592,70.569,70.569,125150000.0
2008-10-06 06:32:00,70.556,70.571,70.552,70.568,190920000.0
2008-10-06 06:33:00,70.558,70.558,70.5,70.5,121170000.0
2008-10-06 06:34:00,70.492,70.519,70.492,70.519,63670000.0
2008-10-06 06:35:00,70.529,70.532,70.503,70.523,71110000.0
2008-10-06 06:36:00,70.498,70.513,70.46,70.495,79780000.0
2008-10-06 06:37:00,70.486,70.498,70.476,70.485,133580000.0
2008-10-06 06:38:00,70.457,70.462,70.416,70.431,106640000.0
2008-10-06 06:39:00,70.422,70.422,70.395,70.403,105260000.0
2008-10-06 06:40:00,70.415,70.415,70.375,70.375,100490000.0
2008-10-06 06:41:00,70.383,70.414,70.383,70.403,82640000.0
2008-10-06 06:42:00,70.408,70.408,70.365,70.38,148360000.0
2008-10-06 06:43:00,70.352,70.398,70.349,70.398,122020000.0
2008-10-06 06:44:00,70.399,70.476,70.396,70.476,92800000.0
2008-10-06 06:45:00,70.495,70.495,70.449,70.449,49330000.0
2008-10-06 06:46:00,70.436,70.436,70.387,70.396,62130000.0
2008-10-06 06:47:00,70.408,70.466,70.401,70.441,67770000.0
2008-10-06 06:48:00,70.463,70.491,70.448,70.47,97810000.0
2008-10-06 06:49:00,70.497,70.53,70.483,70.523,53390000.0
2008-10-06 06:50:00,70.529,70.559,70.516,70.554,104220000.0
2008-10-06 06:51:00,70.569,70.597,70.554,70.564,96750000.0
2008-10-06 06:52:00,70.553,70.583,70.545,70.578,108920000.0
2008-10-06 06:53:00,70.548,70.559,70.527,70.534,107360000.0
2008-10-06 06:54:00,70.571,70.591,70.558,70.58,125450000.0
2008-10-06 06:55:00,70.576,70.598,70.558,70.567,62290000.0
2008-10-06 06:56:00,70.565,70.575,70.547,70.553,46190000.0
2008-10-06 06:57:00,70.547,70.556,70.539,70.556,55710000.0
2008-10-06 06:58:00,70.569,70.599,70.568,70.572,76290000.0
2008-10-06 06:59:00,70.554,70.559,70.541,70.549,88190000.0
2008-10-06 07:00:00,70.557,70.557,70.526,70.532,95670000.0
2008-10-06 07:01:00,70.547,70.59,70.541,70.59,49700000.0
2008-10-06 07:02:00,70.607,70.625,70.594,70.609,57400000.0
2008-10-06 07:03:00,70.601,70.612,70.592,70.594,96130000.0
2008-10-06 07:04:00,70.583,70.59,70.553,70.558,63070000.0
2008-10-06 07:05:00,70.552,70.559,70.542,70.55,87330000.0
2008-10-06 07:06:00,70.554,70.555,70.45,70.483,61570000.0
2008-10-06 07:07:00,70.459,70.46,70.398,70.419,56910000.0
2008-10-06 07:08:00,70.427,70.431,70.407,70.424,95980000.0
2008-10-06 07:09:00,70.443,70.48,70.421,70.477,109430000.0
2008-10-06 07:10:00,70.483,70.541,70.456,70.519,106950000.0
2008-10-06 07:11:00,70.508,70.515,70.464,70.464,93300000.0
2008-10-06 07:12:00,70.464,70.467,70.432,70.467,118130000.0
2008-10-06 07:13:00,70.49,70.49,70.455,70.479,55300000.0
2008-10-06 07:14:00,70.473,70.501,70.473,70.492,107570000.0
2008-10-06 07:15:00,70.481,70.483,70.458,70.459,101300000.0
2008-10-06 07:16:00,70.469,70.484,70.469,70.481,65860000.0
2008-10-06 07:17:00,70.504,70.527,70.495,70.512,95920000.0
2008-10-06 07:18:00,70.519,70.536,70.502,70.531,103580000.0
2008-10-06 07:19:00,70.546,70.566,70.544,70.557,92080000.0
2008-10-06 07:20:00,70.559,70.576,70.55,70.576,124580000.0
2008-10-06 07:21:00,70.586,70.586,70.556,70.568,96330000.0
2008-10-06 07:22:00,70.559,70.579,70.542,70.571,81780000.0
2008-10-06 07:23:00,70.573,70.588,70.573,70.588,114750000.0
2008-10-06 07:24:00,70.588,70.601,70.586,70.586,92580000.0
2008-10-06 07:25:00,70.576,70.591,70.576,70.581,30710000.0
2008-10-06 07:26:00,70.586,70.605,70.585,70.585,35200000.0
2008-10-06 07:27:00,70.602,70.616,70.6,70.604,86210000.0
2008-10-06 07:28:00,70.596,70.608,70.592,70.594,118020000.0
2008-10-06 07:29:00,70.578,70.584,70.558,70.569,108790000.0
2008-10-06 07:30:00,70.586,70.598,70.565,70.598,135280000.0
2008-10-06 07:31:00,70.59,70.593,70.579,70.586,111150000.0
2008-10-06 07:32:00,70.574,70.589,70.566,70.572,75280000.0
2008-10-06 07:33:00,70.579,70.608,70.565,70.573,101650000.0
2008-10-06 07:34:00,70.579,70.579,70.56,70.561,69290000.0
2008-10-06 07:35:00,70.563,70.57,70.555,70.562,90220000.0
2008-10-06 07:36:00,70.578,70.582,70.556,70.575,47510000.0
2008-10-06 07:37:00,70.588,70.593,70.58,70.586,44730000.0
2008-10-06 07:38:00,70.577,70.601,70.577,70.594,30280000.0
2008-10-06 07:39:00,70.618,70.629,70.607,70.629,62590000.0
2008-10-06 07:40:00,70.633,70.642,70.607,70.639,73290000.0
2008-10-06 07:41:00,70.654,70.659,70.647,70.656,80950000.0
2008-10-06 07:42:00,70.675,70.704,70.668,70.704,53980000.0
2008-10-06 07:43:00,70.699,70.714,70.685,70.694,91950000.0
2008-10-06 07:44:00,70.697,70.704,70.684,70.695,95960000.0
2008-10-06 07:45:00,70.726,70.726,70.688,70.688,100920000.0
2008-10-06 07:46:00,70.671,70.687,70.631,70.631,65290000.0
2008-10-06 07:47:00,70.646,70.654,70.645,70.652,50900000.0
2008-10-06 07:48:00,70.659,70.659,70.636,70.657,79550000.0
2008-10-06 07:49:00,70.653,70.695,70.651,70.689,77590000.0
2008-10-06 07:50:00,70.709,70.721,70.683,70.684,66560000.0
2008-10-06 07:51:00,70.675,70.686,70.644,70.645,78400000.0
2008-10-06 07:52:00,70.648,70.664,70.641,70.655,64370000.0
2008-10-06 07:53:00,70.656,70.685,70.656,70.675,102160000.0
2008-10-06 07:54:00,70.665,70.678,70.623,70.639,54730000.0
2008-10-06 07:55:00,70.614,70.637,70.614,70.633,62640000.0
2008-10-06 07:56:00,70.654,70.67,70.651,70.654,80450000.0
2008-10-06 07:57:00,70.663,70.679,70.654,70.677,74550000.0
2008-10-06 07:58:00,70.671,70.692,70.668,70.677,78470000.0
2008-10-06 07:59:00,70.683,70.7,70.672,70.687,103100000.0
2008-10-06 08:00:00,70.7,70.703,70.655,70.684,102650000.0
2008-10-06 08:01:00,70.634,70.642,70.625,70.638,106170000.0
2008-10-06 08:02:00,70.657,70.661,70.647,70.653,67210000.0
2008-10-06 08:03:00,70.668,70.68,70.661,70.669,39150000.0
2008-10-06 08:04:00,70.668,70.688,70.651,70.666,69920000.0
2008-10-06 08:05:00,70.686,70.692,70.675,70.682,80490000.0
2008-10-06 08:06:00,70.684,70.685,70.673,70.673,81510000.0
2008-10-06 08:07:00,70.681,70.716,70.664,70.678,80650000.0
2008-10-06 08:08:00,70.681,70.687,70.65,70.655,95370000.0
2008-10-06 08:09:00,70.643,70.649,70.617,70.64,63370000.0
2008-10-06 08:10:00,70.6,70.604,70.568,70.593,115900000.0
2008-10-06 08:11:00,70.602,70.617,70.588,70.6,147850000.0
2008-10-06 08:12:00,70.608,70.612,70.589,70.605,119700000.0
2008-10-06 08:13:00,70.614,70.621,70.604,70.618,151270000.0
2008-10-06 08:14:00,70.626,70.629,70.597,70.607,73720000.0
2008-10-06 08:15:00,70.616,70.627,70.601,70.627,68650000.0
2008-10-06 08:16:00,70.626,70.635,70.606,70.625,83120000.0
2008-10-06 08:17:00,70.623,70.634,70.623,70.632,106640000.0
2008-10-06 08:18:00,70.642,70.643,70.618,70.63,62130000.0
2008-10-06 08:19:00,70.648,70.662,70.644,70.649,40760000.0
2008-10-06 08:20:00,70.65,70.678,70.646,70.66,30740000.0
2008-10-06 08:21:00,70.674,70.674,70.623,70.627,29340000.0
2008-10-06 08:22:00,70.637,70.672,70.637,70.654,55020000.0
2008-10-06 08:23:00,70.675,70.689,70.663,70.674,37310000.0
2008-10-06 08:24:00,70.678,70.678,70.643,70.659,39860000.0
2008-10-06 08:25:00,70.646,70.65,70.636,70.641,79310000.0
2008-10-06 08:26:00,70.632,70.633,70.616,70.627,100260000.0
2008-10-06 08:27:00,70.621,70.621,70.605,70.615,112600000.0
2008-10-06 08:28:00,70.62,70.637,70.62,70.624,105300000.0
2008-10-06 08:29:00,70.628,70.636,70.623,70.627,73410000.0
2008-10-06 08:30:00,70.628,70.628,70.59,70.597,151610000.0
2008-10-06 08:31:00,70.608,70.632,70.608,70.623,86630000.0
2008-10-06 08:32:00,70.654,70.677,70.65,70.667,52750000.0
2008-10-06 08:33:00,70.689,70.69,70.662,70.688,61550000.0
2008-10-06 08:34:00,70.714,70.727,70.681,70.698,12430000.0
2008-10-06 08:35:00,70.716,70.751,70.715,70.745,57360000.0
2008-10-06 08:36:00,70.742,70.742,70.691,70.737,33060000.0
2008-10-06 08:37:00,70.719,70.748,70.716,70.73,106700000.0
2008-10-06 08:38:00,70.726,70.744,70.722,70.724,109480000.0
2008-10-06 08:39:00,70.732,70.732,70.715,70.723,48470000.0
2008-10-06 08:40:00,70.716,70.73,70.704,70.73,34690000.0
2008-10-06 08:41:00,70.722,70.729,70.718,70.726,44700000.0
2008-10-06 08:42:00,70.731,70.731,70.717,70.727,85660000.0
2008-10-06 08:43:00,70.716,70.739,70.716,70.72,77920000.0
2008-10-06 08:44:00,70.733,70.739,70.716,70.72,157950000.0
2008-10-06 08:45:00,70.717,70.718,70.689,70.707,100290000.0
2008-10-06 08:46:00,70.702,70.71,70.696,70.7,74340000.0
2008-10-06 08:47:00,70.693,70.711,70.691,70.704,45140000.0
2008-10-06 08:48:00,70.733,70.741,70.722,70.738,45260000.0
2008-10-06 08:49:00,70.732,70.785,70.732,70.785,66730000.0
2008-10-06 08:50:00,70.814,70.842,70.81,70.842,62460000.0
2008-10-06 08:51:00,70.855,70.855,70.772,70.796,50720000.0
2008-10-06 08:52:00,70.778,70.808,70.769,70.791,77780000.0
2008-10-06 08:53:00,70.811,70.831,70.808,70.813,83510000.0
2008-10-06 08:54:00,70.836,70.843,70.768,70.797,40390000.0
2008-10-06 08:55:00,70.75,70.772,70.723,70.738,68630000.0
2008-10-06 08:56:00,70.749,70.785,70.733,70.767,41560000.0
2008-10-06 08:57:00,70.775,70.801,70.766,70.771,107840000.0
2008-10-06 08:58:00,70.796,70.831,70.786,70.807,72370000.0
2008-10-06 08:59:00,70.834,70.844,70.83,70.83,59070000.0
2008-10-06 09:00:00,70.838,70.841,70.785,70.785,49580000.0
2008-10-06 09:01:00,70.756,70.775,70.712,70.74,125750000.0
2008-10-06 09:02:00,70.718,70.743,70.715,70.721,129440000.0
2008-10-06 09:03:00,70.707,70.732,70.676,70.73,53820000.0
2008-10-06 09:04:00,70.719,70.719,70.68,70.684,59230000.0
2008-10-06 09:05:00,70.698,70.713,70.693,70.712,42620000.0
2008-10-06 09:06:00,70.713,70.713,70.693,70.697,35730000.0
2008-10-06 09:07:00,70.696,70.696,70.661,70.667,90790000.0
2008-10-06 09:08:00,70.69,70.695,70.669,70.689,99690000.0
2008-10-06 09:09:00,70.72,70.78,70.71,70.78,90340000.0
2008-10-06 09:10:00,70.801,70.824,70.774,70.824,87920000.0
2008-10-06 09:11:00,70.844,70.85,70.808,70.808,99410000.0
2008-10-06 09:12:00,70.805,70.814,70.78,70.795,147820000.0
2008-10-06 09:13:00,70.815,70.839,70.81,70.833,83450000.0
2008-10-06 09:14:00,70.836,70.858,70.826,70.843,113370000.0
2008-10-06 09:15:00,70.857,70.857,70.806,70.843,67520000.0
2008-10-06 09:16:00,70.819,70.829,70.799,70.823,96860000.0
2008-10-06 09:17:00,70.814,70.832,70.805,70.809,64530000.0
2008-10-06 09:18:00,70.835,70.849,70.817,70.844,66890000.0
2008-10-06 09:19:00,70.877,70.935,70.862,70.906,90980000.0
2008-10-06 09:20:00,70.926,70.986,70.883,70.986,77610000.0
2008-10-06 09:21:00,70.984,70.986,70.928,70.943,87180000.0
2008-10-06 09:22:00,70.929,70.951,70.926,70.932,71760000.0
2008-10-06 09:23:00,70.932,70.962,70.931,70.942,101320000.0
2008-10-06 09:24:00,70.96,70.966,70.935,70.951,76740000.0
2008-10-06 09:25:00,70.934,70.944,70.918,70.942,70140000.0
2008-10-06 09:26:00,70.95,70.97,70.946,70.957,103160000.0
2008-10-06 09:27:00,70.969,70.974,70.96,70.96,99160000.0
2008-10-06 09:28:00,70.947,70.977,70.932,70.935,106020000.0
2008-10-06 09:29:00,70.938,70.951,70.922,70.931,134770000.0
2008-10-06 09:30:00,70.946,70.959,70.928,70.943,76440000.0
2008-10-06 09:31:00,70.929,70.937,70.895,70.906,78350000.0
2008-10-06 09:32:00,70.899,70.899,70.855,70.884,74630000.0
2008-10-06 09:33:00,70.883,70.883,70.831,70.853,95550000.0
2008-10-06 09:34:00,70.847,70.87,70.826,70.857,52750000.0
2008-10-06 09:35:00,70.829,70.845,70.826,70.829,66720000.0
2008-10-06 09:36:00,70.855,70.858,70.825,70.858,67850000.0
2008-10-06 09:37:00,70.844,70.873,70.844,70.865,104630000.0
2008-10-06 09:38:00,70.84,70.863,70.84,70.858,90800000.0
2008-10-06 09:39:00,70.869,70.906,70.853,70.878,27660000.0
2008-10-06 09:40:00,70.885,70.901,70.875,70.901,46190000.0
2008-10-06 09:41:00,70.905,70.905,70.869,70.892,47490000.0
2008-10-06 09:42:00,70.885,70.913,70.853,70.913,99530000.0
2008-10-06 09:43:00,70.909,70.943,70.909,70.909,90690000.0
2008-10-06 09:44:00,70.921,70.931,70.914,70.919,36740000.0
2008-10-06 09:45:00,70.939,70.943,70.904,70.904,76090000.0
2008-10-06 09:46:00,70.912,70.95,70.892,70.937,70180000.0
2008-10-06 09:47:00,70.952,70.966,70.921,70.921,37030000.0
2008-10-06 09:48:00,70.938,70.938,70.91,70.927,20410000.0
2008-10-06 09:49:00,70.945,70.953,70.941,70.945,34680000.0
2008-10-06 09:50:00,70.948,70.957,70.919,70.928,55710000.0
2008-10-06 09:51:00,70.931,70.932,70.915,70.924,84360000.0
2008-10-06 09:52:00,70.944,70.97,70.937,70.961,84970000.0
2008-10-06 09:53:00,70.954,70.972,70.945,70.96,30260000.0
2008-10-06 09:54:00,70.969,70.985,70.931,70.981,69340000.0
2008-10-06 09:55:00,70.981,71.006,70.98,70.995,37960000.0
2008-10-06 09:56:00,71.002,71.005,70.962,71.005,56140000.0
2008-10-06 09:57:00,71.007,71.021,71.001,71.012,54960000.0
2008-10-06 09:58:00,71.002,71.014,71.002,71.009,55120000.0
2008-10-06 09:59:00,70.996,71.027,70.993,71.004,23940000.0
2008-10-06 10:00:00,71.009,71.014,70.986,70.988,21450000.0
2008-10-06 10:01:00,70.969,70.972,70.941,70.941,49570000.0
2008-10-06 10:02:00,70.928,70.929,70.914,70.926,35530000.0
2008-10-06 10:03:00,70.919,70.919,70.894,70.9,33630000.0
2008-10-06 10:04:00,70.888,70.9,70.881,70.881,66290000.0
2008-10-06 10:05:00,70.888,70.891,70.865,70.87,49940000.0
2008-10-06 10:06:00,70.888,70.901,70.875,70.901,156220000.0
2008-10-06 10:07:00,70.88,70.897,70.866,70.887,96980000.0
2008-10-06 10:08:00,70.87,70.899,70.87,70.874,104270000.0
2008-10-06 10:09:00,70.895,70.904,70.876,70.881,74390000.0
2008-10-06 10:10:00,70.885,70.885,70.842,70.842,55390000.0
2008-10-06 10:11:00,70.811,70.828,70.774,70.79,43870000.0
2008-10-06 10:12:00,70.784,70.785,70.769,70.774,36120000.0
2008-10-06 10:13:00,70.773,70.774,70.736,70.754,76680000.0
2008-10-06 10:14:00,70.725,70.758,70.707,70.71,101890000.0
2008-10-06 10:15:00,70.715,70.715,70.674,70.688,36940000.0
2008-10-06 10:16:00,70.671,70.682,70.666,70.671,58980000.0
2008-10-06 10:17:00,70.677,70.677,70.639,70.652,40720000.0
2008-10-06 10:18:00,70.643,70.646,70.625,70.634,23360000.0
2008-10-06 10:19:00,70.63,70.65,70.617,70.637,41550000.0
2008-10-06 10:20:00,70.622,70.655,70.617,70.652,40600000.0
2008-10-06 10:21:00,70.64,70.662,70.622,70.622,36810000.0
2008-10-06 10:22:00,70.605,70.621,70.588,70.605,105330000.0
2008-10-06 10:23:00,70.611,70.629,70.595,70.617,88510000.0
2008-10-06 10:24:00,70.628,70.644,70.609,70.616,93340000.0
2008-10-06 10:25:00,70.629,70.657,70.614,70.643,59570000.0
2008-10-06 10:26:00,70.646,70.673,70.637,70.637,120600000.0
2008-10-06 10:27:00,70.661,70.683,70.634,70.666,127790000.0
2008-10-06 10:28:00,70.691,70.713,70.669,70.693,68200000.0
2008-10-06 10:29:00,70.71,70.742,70.707,70.707,58700000.0
2008-10-06 10:30:00,70.714,70.744,70.689,70.736,73290000.0
2008-10-06 10:31:00,70.743,70.743,70.729,70.729,70050000.0
2008-10-06 10:32:00,70.736,70.744,70.731,70.731,66640000.0
2008-10-06 10:33:00,70.735,70.743,70.725,70.731,40190000.0
2008-10-06 10:34:00,70.71,70.722,70.706,70.714,79630000.0
2008-10-06 10:35:00,70.714,70.73,70.706,70.723,93290000.0
2008-10-06 10:36:00,70.727,70.733,70.702,70.714,68030000.0
2008-10-06 10:37:00,70.697,70.713,70.685,70.685,91650000.0
2008-10-06 10:38:00,70.67,70.695,70.665,70.686,72470000.0
2008-10-06 10:39:00,70.694,70.708,70.674,70.694,67030000.0
2008-10-06 10:40:00,70.662,70.69,70.662,70.684,87640000.0
2008-10-06 10:41:00,70.675,70.684,70.673,70.684,67350000.0
2008-10-06 10:42:00,70.673,70.674,70.645,70.662,66780000.0
2008-10-06 10:43:00,70.655,70.674,70.655,70.663,90790000.0
2008-10-06 10:44:00,70.681,70.681,70.667,70.673,55490000.0
2008-10-06 10:45:00,70.689,70.703,70.676,70.703,37070000.0
2008-10-06 10:46:00,70.709,70.709,70.678,70.697,63870000.0
2008-10-06 10:47:00,70.677,70.692,70.653,70.653,80030000.0
2008-10-06 10:48:00,70.66,70.677,70.656,70.66,120980000.0
2008-10-06 10:49:00,70.652,70.688,70.652,70.66,108780000.0
2008-10-06 10:50:00,70.661,70.666,70.654,70.663,81720000.0
2008-10-06 10:51:00,70.666,70.668,70.646,70.649,79590000.0
2008-10-06 10:52:00,70.661,70.674,70.655,70.671,115550000.0
2008-10-06 10:53:00,70.664,70.672,70.65,70.661,143350000.0
2008-10-06 10:54:00,70.667,70.69,70.656,70.67,88450000.0
2008-10-06 10:55:00,70.677,70.688,70.677,70.685,53250000.0
2008-10-06 10:56:00,70.695,70.724,70.691,70.707,59310000.0
2008-10-06 10:57:00,70.712,70.712,70.672,70.704,108560000.0
2008-10-06 10:58:00,70.685,70.704,70.667,70.67,98510000.0
2008-10-06 10:59:00,70.673,70.726,70.662,70.721,120120000.0
2008-10-06 11:00:00,70.723,70.725,70.686,70.694,59720000.0
2008-10-06 11:01:00,70.705,70.71,70.697,70.703,80380000.0
2008-10-06 11:02:00,70.697,70.708,70.675,70.69,73900000.0
2008-10-06 11:03:00,70.67,70.689,70.657,70.676,75140000.0
2008-10-06 11:04:00,70.68,70.68,70.654,70.677,98770000.0
2008-10-06 11:05:00,70.673,70.687,70.651,70.671,99490000.0
2008-10-06 11:06:00,70.688,70.69,70.665,70.681,111760000.0
2008-10-06 11:07:00,70.693,70.725,70.687,70.722,70650000.0
2008-10-06 11:08:00,70.711,70.711,70.68,70.691,82390000.0
2008-10-06 11:09:00,70.711,70.713,70.677,70.681,101250000.0
2008-10-06 11:10:00,70.681,70.699,70.678,70.692,81800000.0
2008-10-06 11:11:00,70.705,70.719,70.697,70.708,96230000.0
2008-10-06 11:12:00,70.726,70.726,70.698,70.705,70860000.0
2008-10-06 11:13:00,70.681,70.705,70.676,70.697,71290000.0
2008-10-06 11:14:00,70.682,70.705,70.659,70.668,96270000.0
2008-10-06 11:15:00,70.663,70.709,70.64,70.693,81120000.0
2008-10-06 11:16:00,70.699,70.713,70.693,70.713,78710000.0
2008-10-06 11:17:00,70.715,70.736,70.702,70.702,97800000.0
2008-10-06 11:18:00,70.715,70.743,70.715,70.735,93870000.0
2008-10-06 11:19:00,70.727,70.741,70.724,70.73,94560000.0
2008-10-06 11:20:00,70.728,70.755,70.728,70.753,142850000.0
2008-10-06 11:21:00,70.747,70.75,70.723,70.739,118330000.0
2008-10-06 11:22:00,70.757,70.757,70.725,70.738,120470000.0
2008-10-06 11:23:00,70.758,70.794,70.74,70.789,105320000.0
2008-10-06 11:24:00,70.808,70.826,70.795,70.816,111120000.0
2008-10-06 11:25:00,70.811,70.819,70.763,70.763,33390000.0
2008-10-06 11:26:00,70.778,70.794,70.756,70.794,73690000.0
2008-10-06 11:27:00,70.798,70.798,70.765,70.796,91390000.0
2008-10-06 11:28:00,70.82,70.843,70.813,70.824,107710000.0
2008-10-06 11:29:00,70.821,70.829,70.8,70.816,92320000.0
2008-10-06 11:30:00,70.815,70.815,70.783,70.784,68360000.0
2008-10-06 11:31:00,70.778,70.78,70.758,70.761,82580000.0
2008-10-06 11:32:00,70.75,70.75,70.73,70.736,81170000.0
2008-10-06 11:33:00,70.732,70.773,70.719,70.773,113830000.0
2008-10-06 11:34:00,70.777,70.789,70.765,70.765,97190000.0
2008-10-06 11:35:00,70.769,70.774,70.727,70.727,52110000.0
2008-10-06 11:36:00,70.703,70.727,70.673,70.697,89280000.0
2008-10-06 11:37:00,70.698,70.739,70.698,70.736,82060000.0
2008-10-06 11:38:00,70.727,70.745,70.718,70.718,37570000.0
2008-10-06 11:39:00,70.724,70.724,70.701,70.701,64300000.0
2008-10-06 11:40:00,70.706,70.715,70.686,70.692,100620000.0
2008-10-06 11:41:00,70.696,70.719,70.686,70.69,112850000.0
2008-10-06 11:42:00,70.677,70.677,70.644,70.65,106730000.0
2008-10-06 11:43:00,70.666,70.673,70.646,70.653,79500000.0
2008-10-06 11:44:00,70.664,70.681,70.66,70.665,93580000.0
2008-10-06 11:45:00,70.672,70.672,70.652,70.66,86660000.0
2008-10-06 11:46:00,70.657,70.663,70.652,70.652,92880000.0
2008-10-06 11:47:00,70.652,70.652,70.615,70.621,105540000.0
2008-10-06 11:48:00,70.64,70.656,70.624,70.656,60530000.0
2008-10-06 11:49:00,70.67,70.698,70.67,70.692,97010000.0
2008-10-06 11:50:00,70.698,70.723,70.68,70.682,92080000.0
2008-10-06 11:51:00,70.676,70.678,70.647,70.675,108620000.0
2008-10-06 11:52:00,70.669,70.673,70.635,70.649,101280000.0
2008-10-06 11:53:00,70.642,70.658,70.636,70.656,47560000.0
2008-10-06 11:54:00,70.671,70.673,70.65,70.65,67630000.0
2008-10-06 11:55:00,70.657,70.66,70.626,70.636,107520000.0
2008-10-06 11:56:00,70.631,70.639,70.611,70.621,125920000.0
2008-10-06 11:57:00,70.627,70.63,70.613,70.622,126580000.0
2008-10-06 11:58:00,70.618,70.629,70.608,70.615,95620000.0
2008-10-06 11:59:00,70.599,70.61,70.591,70.596,150740000.0
2008-10-06 12:00:00,70.607,70.613,70.59,70.604,125060000.0
2008-10-06 12:01:00,70.61,70.612,70.601,70.606,95310000.0
2008-10-06 12:02:00,70.598,70.613,70.593,70.593,94870000.0
2008-10-06 12:03:00,70.605,70.612,70.555,70.564,76420000.0
2008-10-06 12:04:00,70.569,70.579,70.55,70.56,95220000.0
2008-10-06 12:05:00,70.558,70.558,70.526,70.548,140670000.0
2008-10-06 12:06:00,70.546,70.562,70.537,70.56,180530000.0
2008-10-06 12:07:00,70.59,70.616,70.576,70.596,102060000.0
2008-10-06 12:08:00,70.593,70.612,70.593,70.612,60410000.0
2008-10-06 12:09:00,70.609,70.609,70.584,70.584,52980000.0
2008-10-06 12:10:00,70.586,70.592,70.57,70.578,84280000.0
2008-10-06 12:11:00,70.577,70.59,70.566,70.58,152400000.0
2008-10-06 12:12:00,70.577,70.577,70.553,70.562,103300000.0
2008-10-06 12:13:00,70.569,70.58,70.564,70.573,108690000.0
2008-10-06 12:14:00,70.57,70.579,70.548,70.554,89350000.0
2008-10-06 12:15:00,70.561,70.563,70.547,70.547,111390000.0
2008-10-06 12:16:00,70.546,70.552,70.524,70.526,138870000.0
2008-10-06 12:17:00,70.529,70.545,70.509,70.543,119480000.0
2008-10-06 12:18:00,70.543,70.544,70.511,70.522,88350000.0
2008-10-06 12:19:00,70.502,70.509,70.486,70.5,51080000.0
2008-10-06 12:20:00,70.513,70.514,70.493,70.512,58070000.0
2008-10-06 12:21:00,70.507,70.52,70.499,70.52,69020000.0
2008-10-06 12:22:00,70.509,70.516,70.495,70.503,90720000.0
2008-10-06 12:23:00,70.517,70.525,70.509,70.525,58790000.0
2008-10-06 12:24:00,70.533,70.533,70.514,70.525,95590000.0
2008-10-06 12:25:00,70.526,70.529,70.506,70.528,105230000.0
2008-10-06 12:26:00,70.501,70.51,70.475,70.483,105240000.0
2008-10-06 12:27:00,70.474,70.479,70.425,70.446,108970000.0
2008-10-06 12:28:00,70.456,70.47,70.434,70.47,111710000.0
2008-10-06 12:29:00,70.478,70.483,70.471,70.483,68130000.0
2008-10-06 12:30:00,70.48,70.481,70.463,70.481,52990000.0
2008-10-06 12:31:00,70.475,70.481,70.448,70.449,50200000.0
2008-10-06 12:32:00,70.427,70.44,70.41,70.426,71610000.0
2008-10-06 12:33:00,70.446,70.456,70.418,70.426,91320000.0
2008-10-06 12:34:00,70.417,70.439,70.413,70.427,101270000.0
2008-10-06 12:35:00,70.402,70.402,70.374,70.396,45340000.0
2008-10-06 12:36:00,70.401,70.405,70.339,70.405,67060000.0
2008-10-06 12:37:00,70.394,70.401,70.375,70.401,102230000.0
2008-10-06 12:38:00,70.404,70.431,70.387,70.4,62700000.0
2008-10-06 12:39:00,70.401,70.415,70.401,70.415,89470000.0
2008-10-06 12:40:00,70.433,70.466,70.433,70.458,62590000.0
2008-10-06 12:41:00,70.467,70.48,70.464,70.477,53650000.0
2008-10-06 12:42:00,70.495,70.501,70.478,70.494,107880000.0
2008-10-06 12:43:00,70.517,70.54,70.517,70.533,127030000.0
2008-10-06 12:44:00,70.546,70.546,70.507,70.524,95530000.0
2008-10-06 12:45:00,70.547,70.555,70.532,70.545,88830000.0
2008-10-06 12:46:00,70.549,70.569,70.54,70.567,100540000.0
2008-10-06 12:47:00,70.543,70.552,70.499,70.521,65170000.0
2008-10-06 12:48:00,70.498,70.504,70.477,70.477,119250000.0
2008-10-06 12:49:00,70.483,70.483,70.473,70.483,71220000.0
2008-10-06 12:50:00,70.496,70.509,70.467,70.467,88400000.0
2008-10-06 12:51:00,70.47,70.47,70.443,70.444,93550000.0
2008-10-06 12:52:00,70.444,70.466,70.44,70.466,95720000.0
2008-10-06 12:53:00,70.468,70.468,70.429,70.457,100090000.0
2008-10-06 12:54:00,70.439,70.45,70.43,70.437,123850000.0
2008-10-06 12:55:00,70.44,70.445,70.418,70.423,100560000.0
2008-10-06 12:56:00,70.438,70.474,70.438,70.473,81580000.0
2008-10-06 12:57:00,70.476,70.489,70.468,70.476,117500000.0
2008-10-06 12:58:00,70.447,70.459,70.432,70.447,84510000.0
2008-10-06 12:59:00,70.421,70.435,70.375,70.375,22940000.0
2008-10-06 13:00:00,70.374,70.379,70.352,70.363,32950000.0
2008-10-06 13:01:00,70.378,70.397,70.375,70.376,93150000.0
2008-10-06 13:02:00,70.391,70.406,70.384,70.391,106030000.0
2008-10-06 13:03:00,70.393,70.411,70.381,70.392,130970000.0
2008-10-06 13:04:00,70.4,70.405,70.376,70.382,110890000.0
2008-10-06 13:05:00,70.372,70.401,70.362,70.385,98180000.0
2008-10-06 13:06:00,70.384,70.396,70.361,70.396,65560000.0
2008-10-06 13:07:00,70.389,70.41,70.384,70.386,79060000.0
2008-10-06 13:08:00,70.388,70.412,70.388,70.388,12670000.0
2008-10-06 13:09:00,70.408,70.408,70.4,70.407,9630000.0
2008-10-06 13:10:00,70.41,70.413,70.406,70.406,4540000.0
2008-10-06 13:11:00,70.408,70.412,70.405,70.411,14690000.0
2008-10-06 13:12:00,70.403,70.405,70.387,70.387,14310000.0
2008-10-06 13:13:00,70.385,70.385,70.379,70.379,8710000.0
2008-10-06 13:14:00,70.394,70.402,70.386,70.386,9280000.0
2008-10-06 13:15:00,70.41,70.424,70.391,70.411,21290000.0
2008-10-06 13:16:00,70.398,70.406,70.397,70.4,20110000.0
2008-10-06 13:17:00,70.42,70.423,70.393,70.408,15800000.0
2008-10-06 13:18:00,70.419,70.419,70.402,70.406,7370000.0
2008-10-06 13:19:00,70.413,70.42,70.413,70.42,5480000.0
2008-10-06 13:20:00,70.408,70.432,70.403,70.425,17860000.0
2008-10-06 13:21:00,70.418,70.418,70.369,70.369,5490000.0
2008-10-06 13:22:00,70.376,70.376,70.342,70.375,17690000.0
2008-10-06 13:23:00,70.393,70.398,70.393,70.395,8120000.0
2008-10-06 13:24:00,70.409,70.416,70.389,70.416,14180000.0
2008-10-06 13:25:00,70.458,70.482,70.458,70.482,3380000.0
2008-10-06 13:26:00,70.517,70.517,70.505,70.513,8260000.0
2008-10-06 13:27:00,70.522,70.522,70.48,70.48,6580000.0
2008-10-06 13:28:00,70.483,70.494,70.463,70.471,22270000.0
2008-10-06 13:29:00,70.484,70.497,70.459,70.467,14840000.0
2008-10-06 13:30:00,70.486,70.486,70.458,70.483,9210000.0
2008-10-06 13:31:00,70.462,70.494,70.454,70.468,20140000.0
2008-10-06 13:32:00,70.468,70.477,70.466,70.477,12210000.0
2008-10-06 13:33:00,70.509,70.52,70.477,70.519,10510000.0
2008-10-06 13:34:00,70.509,70.517,70.496,70.504,17200000.0
2008-10-06 13:35:00,70.507,70.52,70.507,70.515,13230000.0
2008-10-06 13:36:00,70.528,70.53,70.516,70.525,14120000.0
2008-10-06 13:37:00,70.519,70.555,70.519,70.549,17320000.0
2008-10-06 13:38:00,70.538,70.542,70.528,70.538,14280000.0
2008-10-06 13:39:00,70.53,70.54,70.53,70.538,7890000.0
2008-10-06 13:40:00,70.506,70.517,70.506,70.506,14580000.0
2008-10-06 13:41:00,70.496,70.502,70.489,70.489,13800000.0
2008-10-06 13:42:00,70.506,70.518,70.486,70.516,14840000.0
2008-10-06 13:43:00,70.527,70.527,70.513,70.517,13040000.0
2008-10-06 13:44:00,70.565,70.566,70.525,70.566,9010000.0
2008-10-06 13:45:00,70.578,70.578,70.55,70.559,11660000.0
2008-10-06 13:46:00,70.553,70.555,70.533,70.543,15250000.0
2008-10-06 13:47:00,70.574,70.616,70.574,70.616,9580000.0
2008-10-06 13:48:00,70.612,70.627,70.612,70.627,13340000.0
2008-10-06 13:49:00,70.656,70.656,70.616,70.642,9430000.0
2008-10-06 13:50:00,70.619,70.655,70.612,70.637,12210000.0
2008-10-06 13:51:00,70.636,70.638,70.585,70.609,14500000.0
2008-10-06 13:52:00,70.559,70.559,70.508,70.532,7070000.0
2008-10-06 13:53:00,70.473,70.508,70.472,70.493,13530000.0
2008-10-06 13:54:00,70.513,70.515,70.487,70.511,18770000.0
2008-10-06 13:55:00,70.523,70.541,70.491,70.514,18860000.0
2008-10-06 13:56:00,70.538,70.556,70.538,70.553,6580000.0
2008-10-06 13:57:00,70.567,70.575,70.559,70.572,14270000.0
2008-10-06 13:58:00,70.566,70.572,70.549,70.553,16150000.0
2008-10-06 13:59:00,70.545,70.563,70.513,70.513,13600000.0
2008-10-06 14:00:00,70.551,70.553,70.532,70.548,13750000.0
2008-10-06 14:01:00,70.518,70.526,70.5,70.5,15580000.0
2008-10-06 14:02:00,70.506,70.514,70.492,70.502,14550000.0
2008-10-06 14:03:00,70.514,70.54,70.514,70.535,15710000.0
2008-10-06 14:04:00,70.555,70.576,70.532,70.576,9390000.0
2008-10-06 14:05:00,70.585,70.614,70.583,70.583,8830000.0
2008-10-06 14:06:00,70.595,70.595,70.566,70.586,13760000.0
2008-10-06 14:07:00,70.575,70.575,70.517,70.518,22160000.0
2008-10-06 14:08:00,70.546,70.563,70.532,70.532,12960000.0
2008-10-06 14:09:00,70.524,70.54,70.481,70.532,9630000.0
2008-10-06 14:10:00,70.528,70.539,70.504,70.539,14270000.0
2008-10-06 14:11:00,70.529,70.552,70.509,70.512,13930000.0
2008-10-06 14:12:00,70.531,70.531,70.496,70.505,9320000.0
2008-10-06 14:13:00,70.508,70.537,70.506,70.537,16720000.0
2008-10-06 14:14:00,70.529,70.545,70.519,70.527,9460000.0
2008-10-06 14:15:00,70.54,70.587,70.54,70.548,12700000.0
2008-10-06 14:16:00,70.565,70.583,70.504,70.529,10330000.0
2008-10-06 14:17:00,70.547,70.562,70.517,70.549,16330000.0
2008-10-06 14:18:00,70.539,70.565,70.521,70.532,13760000.0
2008-10-06 14:19:00,70.501,70.522,70.479,70.485,9950000.0
2008-10-06 14:20:00,70.509,70.56,70.505,70.526,7740000.0
2008-10-06 14:21:00,70.56,70.58,70.546,70.561,14170000.0
2008-10-06 14:22:00,70.56,70.56,70.499,70.499,9470000.0
2008-10-06 14:23:00,70.507,70.521,70.498,70.509,9580000.0
2008-10-06 14:24:00,70.511,70.543,70.5,70.543,14090000.0
2008-10-06 14:25:00,70.534,70.549,70.534,70.549,6020000.0
2008-10-06 14:26:00,70.567,70.591,70.559,70.567,19380000.0
2008-10-06 14:27:00,70.581,70.581,70.573,70.573,4320000.0
2008-10-06 14:28:00,70.52,70.524,70.487,70.524,8310000.0
2008-10-06 14:29:00,70.484,70.484,70.453,70.459,11270000.0
2008-10-06 14:30:00,70.485,70.505,70.485,70.494,18840000.0
2008-10-06 14:31:00,70.469,70.509,70.469,70.498,16230000.0
2008-10-06 14:32:00,70.501,70.508,70.488,70.488,6200000.0
2008-10-06 14:33:00,70.485,70.485,70.47,70.47,9780000.0
2008-10-06 14:34:00,70.485,70.502,70.461,70.502,10150000.0
2008-10-06 14:35:00,70.49,70.507,70.482,70.498,15440000.0
2008-10-06 14:36:00,70.531,70.536,70.505,70.516,11930000.0
2008-10-06 14:37:00,70.518,70.538,70.516,70.527,13560000.0
2008-10-06 14:38:00,70.54,70.559,70.537,70.538,14310000.0
2008-10-06 14:39:00,70.558,70.574,70.555,70.558,17510000.0
2008-10-06 14:40:00,70.57,70.581,70.566,70.576,20550000.0
2008-10-06 14:41:00,70.569,70.577,70.564,70.571,17660000.0
2008-10-06 14:42:00,70.595,70.595,70.561,70.579,7710000.0
2008-10-06 14:43:00,70.566,70.579,70.548,70.551,14530000.0
2008-10-06 14:44:00,70.542,70.548,70.527,70.527,12260000.0
2008-10-06 14:45:00,70.535,70.535,70.515,70.526,10710000.0
2008-10-06 14:46:00,70.509,70.509,70.495,70.495,3190000.0
2008-10-06 14:47:00,70.498,70.505,70.483,70.505,17530000.0
2008-10-06 14:48:00,70.512,70.532,70.497,70.505,20560000.0
2008-10-06 14:49:00,70.503,70.531,70.503,70.527,13000000.0
2008-10-06 14:50:00,70.538,70.55,70.522,70.526,15010000.0
2008-10-06 14:51:00,70.551,70.566,70.545,70.561,21670000.0
2008-10-06 14:52:00,70.579,70.611,70.574,70.574,14880000.0
2008-10-06 14:53:00,70.587,70.587,70.548,70.548,21530000.0
2008-10-06 14:54:00,70.587,70.601,70.533,70.558,12290000.0
2008-10-06 14:55:00,70.544,70.56,70.539,70.548,14650000.0
2008-10-06 14:56:00,70.547,70.553,70.513,70.524,13760000.0
2008-10-06 14:57:00,70.521,70.522,70.509,70.522,10160000.0
2008-10-06 14:58:00,70.522,70.522,70.496,70.496,3610000.0
2008-10-06 14:59:00,70.521,70.528,70.518,70.528,15060000.0
2008-10-06 15:00:00,70.547,70.551,70.506,70.531,9010000.0
2008-10-06 15:01:00,70.544,70.557,70.52,70.527,18650000.0
2008-10-06 15:02:00,70.538,70.556,70.526,70.544,21630000.0
2008-10-06 15:03:00,70.547,70.57,70.534,70.57,9810000.0
2008-10-06 15:04:00,70.57,70.583,70.56,70.572,13150000.0
2008-10-06 15:05:00,70.577,70.577,70.566,70.567,13380000.0
2008-10-06 15:06:00,70.56,70.568,70.545,70.548,8490000.0
2008-10-06 15:07:00,70.57,70.593,70.57,70.582,9010000.0
2008-10-06 15:08:00,70.566,70.583,70.541,70.541,5070000.0
2008-10-06 15:09:00,70.538,70.538,70.496,70.512,11940000.0
2008-10-06 15:10:00,70.48,70.48,70.476,70.476,3760000.0
2008-10-06 15:11:00,70.472,70.478,70.441,70.465,20880000.0
2008-10-06 15:12:00,70.447,70.458,70.439,70.439,8260000.0
2008-10-06 15:13:00,70.426,70.432,70.398,70.407,17680000.0
2008-10-06 15:14:00,70.37,70.37,70.327,70.37,12020000.0
2008-10-06 15:15:00,70.374,70.386,70.353,70.358,14680000.0
2008-10-06 15:16:00,70.35,70.367,70.329,70.329,19210000.0
2008-10-06 15:17:00,70.288,70.288,70.193,70.193,12250000.0
2008-10-06 15:18:00,70.192,70.192,70.133,70.15,7550000.0
2008-10-06 15:19:00,70.128,70.133,70.078,70.103,12200000.0
2008-10-06 15:20:00,70.078,70.102,70.044,70.044,14490000.0
2008-10-06 15:21:00,70.054,70.076,70.036,70.055,21670000.0
2008-10-06 15:22:00,70.09,70.129,70.073,70.124,21960000.0
2008-10-06 15:23:00,70.162,70.162,70.15,70.159,15060000.0
2008-10-06 15:24:00,70.189,70.189,70.172,70.176,12820000.0
2008-10-06 15:25:00,70.184,70.193,70.149,70.183,16640000.0
2008-10-06 15:26:00,70.153,70.162,70.138,70.154,14160000.0
2008-10-06 15:27:00,70.112,70.134,70.068,70.088,16530000.0
2008-10-06 15:28:00,70.046,70.059,70.028,70.041,20560000.0
2008-10-06 15:29:00,70.036,70.05,70.024,70.039,18120000.0
2008-10-06 15:30:00,70.015,70.019,69.998,70.019,13530000.0
2008-10-06 15:31:00,69.962,69.981,69.941,69.961,9960000.0
2008-10-06 15:32:00,69.977,70.016,69.964,69.995,13040000.0
2008-10-06 15:33:00,70.007,70.052,69.993,70.029,14690000.0
2008-10-06 15:34:00,70.025,70.088,70.025,70.05,14130000.0
2008-10-06 15:35:00,70.065,70.065,70.0,70.056,15030000.0
2008-10-06 15:36:00,70.045,70.086,70.042,70.074,16190000.0
2008-10-06 15:37:00,70.035,70.046,70.034,70.038,19910000.0
2008-10-06 15:38:00,70.051,70.055,70.009,70.04,18520000.0
2008-10-06 15:39:00,70.054,70.061,70.039,70.059,17330000.0
2008-10-06 15:40:00,70.065,70.069,70.05,70.05,12290000.0
2008-10-06 15:41:00,70.01,70.066,70.006,70.047,8260000.0
2008-10-06 15:42:00,70.064,70.071,70.05,70.05,19270000.0
2008-10-06 15:43:00,70.041,70.07,70.032,70.032,16520000.0
2008-10-06 15:44:00,70.026,70.029,70.003,70.017,7140000.0
2008-10-06 15:45:00,69.999,70.0,69.969,69.969,10210000.0
2008-10-06 15:46:00,69.959,69.98,69.953,69.98,5820000.0
2008-10-06 15:47:00,70.004,70.031,69.998,70.001,18590000.0
2008-10-06 15:48:00,69.983,70.008,69.919,69.95,16560000.0
2008-10-06 15:49:00,69.948,69.987,69.948,69.987,7590000.0
2008-10-06 15:50:00,69.99,70.014,69.99,70.0,10920000.0
2008-10-06 15:51:00,69.986,70.017,69.979,69.989,20590000.0
2008-10-06 15:52:00,69.996,70.006,69.988,69.991,16000000.0
2008-10-06 15:53:00,69.974,69.974,69.956,69.962,12010000.0
2008-10-06 15:54:00,69.966,69.991,69.96,69.984,15070000.0
2008-10-06 15:55:00,69.947,69.947,69.907,69.917,11300000.0
2008-10-06 15:56:00,69.898,69.926,69.898,69.904,8280000.0
2008-10-06 15:57:00,69.887,69.889,69.869,69.889,16200000.0
2008-10-06 15:58:00,69.859,69.877,69.858,69.858,13230000.0
2008-10-06 15:59:00,69.858,69.859,69.853,69.854,10820000.0
2008-10-06 16:00:00,69.831,69.847,69.824,69.832,12100000.0
2008-10-06 16:01:00,69.833,69.87,69.818,69.849,10780000.0
2008-10-06 16:02:00,69.868,69.884,69.859,69.859,12860000.0
2008-10-06 16:03:00,69.83,69.868,69.798,69.808,8450000.0
2008-10-06 16:04:00,69.818,69.818,69.75,69.75,8820000.0
2008-10-06 16:05:00,69.776,69.804,69.771,69.771,13140000.0
2008-10-06 16:06:00,69.813,69.946,69.789,69.858,19520000.0
2008-10-06 16:07:00,69.79,69.813,69.774,69.787,13140000.0
2008-10-06 16:08:00,69.762,69.762,69.739,69.749,5110000.0
2008-10-06 16:09:00,69.706,69.724,69.702,69.711,16000000.0
2008-10-06 16:10:00,69.672,69.676,69.645,69.645,11580000.0
2008-10-06 16:11:00,69.626,69.626,69.593,69.611,12280000.0
2008-10-06 16:12:00,69.566,69.57,69.465,69.488,13180000.0
2008-10-06 16:13:00,69.468,69.477,69.454,69.469,13370000.0
2008-10-06 16:14:00,69.406,69.434,69.33,69.36,10740000.0
2008-10-06 16:15:00,69.28,69.284,69.207,69.215,17140000.0
2008-10-06 16:16:00,69.163,69.163,69.141,69.141,3570000.0
2008-10-06 16:17:00,69.061,69.085,68.939,68.939,11450000.0
2008-10-06 16:18:00,68.921,68.921,68.855,68.859,13950000.0
2008-10-06 16:19:00,68.809,68.809,68.606,68.606,5110000.0
2008-10-06 16:20:00,68.562,68.562,68.288,68.35,11500000.0
2008-10-06 16:21:00,68.308,68.373,68.28,68.373,6570000.0
2008-10-06 16:22:00,68.421,68.47,68.421,68.47,5150000.0
2008-10-06 16:23:00,68.51,68.66,68.51,68.66,7360000.0
2008-10-06 16:24:00,68.708,69.032,68.708,68.947,17130000.0
2008-10-06 16:25:00,68.897,68.897,68.801,68.831,6950000.0
2008-10-06 16:26:00,68.783,68.783,68.56,68.56,8270000.0
2008-10-06 16:27:00,68.468,68.477,68.384,68.411,11130000.0
2008-10-06 16:28:00,68.435,68.441,68.361,68.377,11680000.0
2008-10-06 16:29:00,68.352,68.352,68.341,68.35,13420000.0
2008-10-06 16:30:00,68.388,68.417,68.377,68.417,11490000.0
2008-10-06 16:31:00,68.472,68.79,68.472,68.743,8320000.0
2008-10-06 16:32:00,68.746,68.771,68.683,68.683,5260000.0
2008-10-06 16:33:00,68.627,68.627,68.457,68.457,9590000.0
2008-10-06 16:34:00,68.415,68.518,68.415,68.479,16110000.0
2008-10-06 16:35:00,68.502,68.531,68.46,68.462,9050000.0
2008-10-06 16:36:00,68.403,68.422,68.355,68.361,9760000.0
2008-10-06 16:37:00,68.418,68.426,68.393,68.41,18350000.0
2008-10-06 16:38:00,68.353,68.424,68.313,68.406,14360000.0
2008-10-06 16:39:00,68.471,68.497,68.434,68.493,9440000.0
2008-10-06 16:40:00,68.493,68.538,68.493,68.502,12340000.0
2008-10-06 16:41:00,68.524,68.552,68.501,68.552,8450000.0
2008-10-06 16:42:00,68.642,68.685,68.527,68.575,16000000.0
2008-10-06 16:43:00,68.647,68.647,68.631,68.631,9020000.0
2008-10-06 16:44:00,68.594,68.686,68.594,68.625,11160000.0
2008-10-06 16:45:00,68.586,68.71,68.579,68.631,13340000.0
2008-10-06 16:46:00,68.571,68.642,68.55,68.55,13190000.0
2008-10-06 16:47:00,68.616,68.659,68.616,68.629,11270000.0
2008-10-06 16:48:00,68.678,68.718,68.677,68.677,13930000.0
2008-10-06 16:49:00,68.646,68.73,68.618,68.717,18790000.0
2008-10-06 16:50:00,68.732,68.761,68.717,68.761,11310000.0
2008-10-06 16:51:00,68.762,68.781,68.711,68.781,7790000.0
2008-10-06 16:52:00,68.882,68.942,68.851,68.922,16430000.0
2008-10-06 16:53:00,68.976,69.011,68.976,69.0,10790000.0
2008-10-06 16:54:00,68.966,69.004,68.952,68.952,9240000.0
2008-10-06 16:55:00,68.863,68.863,68.788,68.788,10040000.0
2008-10-06 16:56:00,68.787,68.791,68.733,68.779,16990000.0
2008-10-06 16:57:00,68.805,68.831,68.796,68.8,19220000.0
2008-10-06 16:58:00,68.836,68.917,68.825,68.917,10700000.0
2008-10-06 16:59:00,68.925,68.934,68.851,68.851,15010000.0
2008-10-06 17:00:00,68.789,68.821,68.781,68.801,18980000.0
2008-10-06 17:01:00,68.858,68.901,68.858,68.89,5640000.0
2008-10-06 17:02:00,68.901,68.93,68.866,68.924,12840000.0
2008-10-06 17:03:00,68.935,68.959,68.919,68.928,8680000.0
2008-10-06 17:04:00,68.869,68.895,68.853,68.886,12200000.0
2008-10-06 17:05:00,68.895,68.911,68.868,68.886,20630000.0
2008-10-06 17:06:00,68.885,68.908,68.885,68.891,14360000.0
2008-10-06 17:07:00,68.93,68.95,68.93,68.95,2260000.0
2008-10-06 17:08:00,68.977,68.987,68.942,68.945,13420000.0
2008-10-06 17:09:00,68.951,69.005,68.951,68.99,6420000.0
2008-10-06 17:10:00,68.978,68.992,68.946,68.946,14330000.0
2008-10-06 17:11:00,68.933,68.945,68.93,68.93,16650000.0
2008-10-06 17:12:00,68.854,68.891,68.805,68.805,12770000.0
2008-10-06 17:13:00,68.821,68.881,68.821,68.859,14880000.0
2008-10-06 17:14:00,68.887,68.909,68.876,68.876,9620000.0
2008-10-06 17:15:00,68.868,68.889,68.865,68.865,12640000.0
2008-10-06 17:16:00,68.849,68.856,68.838,68.844,15390000.0
2008-10-06 17:17:00,68.851,68.862,68.835,68.855,16420000.0
2008-10-06 17:18:00,68.882,68.892,68.853,68.867,12280000.0
2008-10-06 17:19:00,68.861,68.861,68.852,68.852,3380000.0
2008-10-06 17:20:00,68.884,68.884,68.852,68.857,12890000.0
2008-10-06 17:21:00,68.88,68.895,68.854,68.895,18900000.0
2008-10-06 17:22:00,68.877,68.891,68.877,68.89,13900000.0
2008-10-06 17:23:00,68.881,68.884,68.853,68.866,7370000.0
2008-10-06 17:24:00,68.846,68.871,68.829,68.871,11130000.0
2008-10-06 17:25:00,68.866,68.896,68.84,68.882,10800000.0
2008-10-06 17:26:00,68.889,68.901,68.878,68.894,13970000.0
2008-10-06 17:27:00,68.892,68.913,68.888,68.913,18630000.0
2008-10-06 17:28:00,68.905,68.925,68.898,68.913,19750000.0
2008-10-06 17:29:00,68.915,68.921,68.892,68.921,13560000.0
2008-10-06 17:30:00,68.895,68.905,68.88,68.891,19420000.0
2008-10-06 17:31:00,68.898,68.911,68.886,68.906,20510000.0
2008-10-06 17:32:00,68.891,68.9,68.868,68.877,18600000.0
2008-10-06 17:33:00,68.846,68.876,68.846,68.867,11080000.0
2008-10-06 17:34:00,68.857,68.87,68.846,68.865,12440000.0
2008-10-06 17:35:00,68.877,68.888,68.862,68.875,11520000.0
2008-10-06 17:36:00,68.86,68.875,68.851,68.858,13010000.0
2008-10-06 17:37:00,68.865,68.873,68.859,68.873,13700000.0
2008-10-06 17:38:00,68.867,68.876,68.822,68.855,18120000.0
2008-10-06 17:39:00,68.83,68.848,68.83,68.837,9760000.0
2008-10-06 17:40:00,68.853,68.863,68.848,68.863,11650000.0
2008-10-06 17:41:00,68.884,68.896,68.877,68.882,16620000.0
2008-10-06 17:42:00,68.887,68.887,68.871,68.878,14460000.0
2008-10-06 17:43:00,68.894,68.924,68.894,68.923,11270000.0
2008-10-06 17:44:00,68.917,68.957,68.917,68.955,13370000.0
2008-10-06 17:45:00,68.967,68.989,68.955,68.989,9200000.0
2008-10-06 17:46:00,69.021,69.021,68.981,69.007,10780000.0
2008-10-06 17:47:00,68.999,69.008,68.966,68.98,8680000.0
2008-10-06 17:48:00,68.968,68.968,68.91,68.91,10740000.0
2008-10-06 17:49:00,68.907,68.941,68.899,68.932,17280000.0
2008-10-06 17:50:00,68.916,68.934,68.894,68.894,4510000.0
2008-10-06 17:51:00,68.859,68.882,68.811,68.811,10140000.0
2008-10-06 17:52:00,68.805,68.816,68.793,68.797,9620000.0
2008-10-06 17:53:00,68.828,68.847,68.813,68.832,20880000.0
2008-10-06 17:54:00,68.877,68.879,68.856,68.879,7550000.0
2008-10-06 17:55:00,68.887,68.888,68.873,68.873,13890000.0
2008-10-06 17:56:00,68.893,68.918,68.871,68.879,16470000.0
2008-10-06 17:57:00,68.902,68.916,68.899,68.908,17690000.0
2008-10-06 17:58:00,68.918,68.932,68.911,68.919,17930000.0
2008-10-06 17:59:00,68.897,68.932,68.883,68.886,12710000.0
2008-10-06 18:00:00,68.9,68.9,68.864,68.899,7550000.0
2008-10-06 18:01:00,68.905,68.906,68.902,68.904,10570000.0
2008-10-06 18:02:00,68.885,68.886,68.877,68.886,10330000.0
2008-10-06 18:03:00,68.895,68.895,68.88,68.887,14690000.0
2008-10-06 18:04:00,68.887,68.902,68.854,68.854,11120000.0
2008-10-06 18:05:00,68.883,68.888,68.873,68.886,14690000.0
2008-10-06 18:06:00,68.892,68.897,68.886,68.897,15100000.0
2008-10-06 18:07:00,68.895,68.901,68.895,68.9,16760000.0
2008-10-06 18:08:00,68.87,68.882,68.842,68.853,8680000.0
2008-10-06 18:09:00,68.836,68.845,68.832,68.832,11350000.0
2008-10-06 18:10:00,68.853,68.871,68.851,68.86,15590000.0
2008-10-06 18:11:00,68.87,68.893,68.858,68.893,12620000.0
2008-10-06 18:12:00,68.854,68.871,68.758,68.775,8730000.0
2008-10-06 18:13:00,68.755,68.779,68.742,68.775,16210000.0
2008-10-06 18:14:00,68.805,68.86,68.805,68.832,6380000.0
2008-10-06 18:15:00,68.843,68.848,68.812,68.812,8090000.0
2008-10-06 18:16:00,68.751,68.751,68.715,68.715,4130000.0
2008-10-06 18:17:00,68.622,68.631,68.549,68.549,11120000.0
2008-10-06 18:18:00,68.582,68.616,68.582,68.598,13150000.0
2008-10-06 18:19:00,68.638,68.679,68.611,68.673,10980000.0
2008-10-06 18:20:00,68.668,68.685,68.668,68.679,8260000.0
2008-10-06 18:21:00,68.675,68.688,68.658,68.659,10520000.0
2008-10-06 18:22:00,68.613,68.684,68.613,68.614,10740000.0
2008-10-06 18:23:00,68.578,68.597,68.572,68.588,17570000.0
2008-10-06 18:24:00,68.586,68.599,68.566,68.599,14400000.0
2008-10-06 18:25:00,68.577,68.597,68.56,68.596,13150000.0
2008-10-06 18:26:00,68.582,68.589,68.565,68.584,9800000.0
2008-10-06 18:27:00,68.544,68.556,68.537,68.537,15070000.0
2008-10-06 18:28:00,68.526,68.543,68.522,68.543,4330000.0
2008-10-06 18:29:00,68.556,68.613,68.556,68.6,18490000.0
2008-10-06 18:30:00,68.634,68.651,68.634,68.651,2640000.0
2008-10-06 18:31:00,68.687,68.694,68.672,68.672,11130000.0
2008-10-06 18:32:00,68.649,68.657,68.636,68.639,17690000.0
2008-10-06 18:33:00,68.66,68.711,68.659,68.686,12630000.0
2008-10-06 18:34:00,68.669,68.678,68.639,68.661,21080000.0
2008-10-06 18:35:00,68.684,68.696,68.666,68.687,13740000.0
2008-10-06 18:36:00,68.721,68.721,68.676,68.698,10010000.0
2008-10-06 18:37:00,68.694,68.702,68.693,68.7,12590000.0
2008-10-06 18:38:00,68.673,68.688,68.659,68.659,6570000.0
2008-10-06 18:39:00,68.641,68.641,68.623,68.631,12210000.0
2008-10-06 18:40:00,68.614,68.614,68.594,68.594,6800000.0
2008-10-06 18:41:00,68.587,68.591,68.573,68.58,17490000.0
2008-10-06 18:42:00,68.578,68.578,68.559,68.571,11500000.0
2008-10-06 18:43:00,68.569,68.614,68.569,68.603,13790000.0
2008-10-06 18:44:00,68.611,68.623,68.607,68.615,12390000.0
2008-10-06 18:45:00,68.618,68.618,68.612,68.613,12320000.0
2008-10-06 18:46:00,68.579,68.579,68.554,68.563,14320000.0
2008-10-06 18:47:00,68.549,68.584,68.549,68.558,9430000.0
2008-10-06 18:48:00,68.585,68.585,68.566,68.583,13560000.0
2008-10-06 18:49:00,68.597,68.612,68.593,68.607,16380000.0
2008-10-06 18:50:00,68.613,68.637,68.613,68.631,12240000.0
2008-10-06 18:51:00,68.665,68.682,68.654,68.68,12400000.0
2008-10-06 18:52:00,68.702,68.716,68.697,68.699,12590000.0
2008-10-06 18:53:00,68.669,68.693,68.666,68.69,12200000.0
2008-10-06 18:54:00,68.7,68.703,68.696,68.701,8110000.0
2008-10-06 18:55:00,68.732,68.732,68.727,68.73,3950000.0
2008-10-06 18:56:00,68.736,68.749,68.732,68.732,14080000.0
2008-10-06 18:57:00,68.745,68.756,68.716,68.718,17690000.0
2008-10-06 18:58:00,68.705,68.709,68.693,68.698,12630000.0
2008-10-06 18:59:00,68.706,68.718,68.704,68.718,5640000.0
2008-10-06 19:00:00,68.631,68.647,68.608,68.608,10150000.0
2008-10-06 19:01:00,68.62,68.657,68.613,68.637,7890000.0
2008-10-06 19:02:00,68.652,68.66,68.643,68.643,13940000.0
2008-10-06 19:03:00,68.668,68.672,68.647,68.662,15250000.0
2008-10-06 19:04:00,68.665,68.671,68.66,68.67,11510000.0
2008-10-06 19:05:00,68.68,68.686,68.659,68.664,18300000.0
2008-10-06 19:06:00,68.655,68.678,68.653,68.672,7890000.0
2008-10-06 19:07:00,68.673,68.673,68.665,68.67,18020000.0
2008-10-06 19:08:00,68.676,68.691,68.644,68.656,6240000.0
2008-10-06 19:09:00,68.635,68.655,68.621,68.655,9990000.0
2008-10-06 19:10:00,68.679,68.687,68.679,68.687,3010000.0
2008-10-06 19:11:00,68.683,68.693,68.673,68.676,7700000.0
2008-10-06 19:12:00,68.671,68.677,68.637,68.666,17560000.0
2008-10-06 19:13:00,68.642,68.642,68.621,68.634,11310000.0
2008-10-06 19:14:00,68.634,68.634,68.619,68.619,3010000.0
2008-10-06 19:15:00,68.62,68.63,68.605,68.607,14650000.0
2008-10-06 19:16:00,68.583,68.584,68.554,68.584,17090000.0
2008-10-06 19:17:00,68.555,68.561,68.555,68.56,5260000.0
2008-10-06 19:18:00,68.535,68.569,68.535,68.546,13330000.0
2008-10-06 19:19:00,68.561,68.571,68.552,68.571,5640000.0
2008-10-06 19:20:00,68.575,68.628,68.575,68.6,20810000.0
2008-10-06 19:21:00,68.631,68.642,68.631,68.642,3010000.0
2008-10-06 19:22:00,68.684,68.694,68.679,68.679,10890000.0
2008-10-06 19:23:00,68.696,68.696,68.655,68.676,14320000.0
2008-10-06 19:24:00,68.702,68.713,68.691,68.713,8830000.0
2008-10-06 19:25:00,68.703,68.724,68.692,68.696,15080000.0
2008-10-06 19:26:00,68.685,68.693,68.672,68.674,21150000.0
2008-10-06 19:27:00,68.71,68.732,68.692,68.692,11120000.0
2008-10-06 19:28:00,68.695,68.699,68.674,68.674,12330000.0
2008-10-06 19:29:00,68.627,68.64,68.58,68.625,13240000.0
2008-10-06 19:30:00,68.608,68.609,68.602,68.605,8120000.0
2008-10-06 19:31:00,68.587,68.603,68.564,68.603,8690000.0
2008-10-06 19:32:00,68.616,68.641,68.616,68.641,3610000.0
2008-10-06 19:33:00,68.676,68.678,68.62,68.644,17270000.0
2008-10-06 19:34:00,68.648,68.649,68.636,68.648,16340000.0
2008-10-06 19:35:00,68.646,68.65,68.633,68.648,21150000.0
2008-10-06 19:36:00,68.656,68.668,68.612,68.615,13150000.0
2008-10-06 19:37:00,68.629,68.641,68.624,68.634,11690000.0
2008-10-06 19:38:00,68.633,68.633,68.632,68.632,4130000.0
2008-10-06 19:39:00,68.641,68.654,68.621,68.65,10750000.0
2008-10-06 19:40:00,68.642,68.642,68.616,68.628,11280000.0
2008-10-06 19:41:00,68.623,68.642,68.605,68.605,9050000.0
2008-10-06 19:42:00,68.62,68.62,68.602,68.612,10130000.0
2008-10-06 19:43:00,68.596,68.603,68.582,68.593,15130000.0
2008-10-06 19:44:00,68.593,68.597,68.577,68.595,18350000.0
2008-10-06 19:45:00,68.582,68.582,68.546,68.546,3380000.0
2008-10-06 19:46:00,68.494,68.508,68.461,68.461,9210000.0
2008-10-06 19:47:00,68.475,68.509,68.466,68.493,17320000.0
2008-10-06 19:48:00,68.454,68.495,68.452,68.452,11640000.0
2008-10-06 19:49:00,68.405,68.405,68.243,68.308,16650000.0
2008-10-06 19:50:00,68.28,68.315,68.28,68.315,9990000.0
2008-10-06 19:51:00,68.354,68.369,68.345,68.35,13190000.0
2008-10-06 19:52:00,68.374,68.397,68.372,68.385,12570000.0
2008-10-06 19:53:00,68.427,68.444,68.427,68.435,9440000.0
2008-10-06 19:54:00,68.448,68.462,68.447,68.462,16940000.0
2008-10-06 19:55:00,68.452,68.452,68.43,68.451,13790000.0
2008-10-06 19:56:00,68.453,68.468,68.426,68.432,12080000.0
2008-10-06 19:57:00,68.484,68.506,68.471,68.506,9380000.0
2008-10-06 19:58:00,68.548,68.572,68.529,68.56,18170000.0
2008-10-06 19:59:00,68.549,68.556,68.524,68.53,12630000.0
2008-10-06 20:00:00,68.526,68.532,68.503,68.507,15410000.0
2008-10-06 20:01:00,68.487,68.491,68.465,68.465,10140000.0
2008-10-06 20:02:00,68.476,68.505,68.471,68.497,10150000.0
2008-10-06 20:03:00,68.488,68.503,68.466,68.469,10000000.0
2008-10-06 20:04:00,68.492,68.516,68.49,68.493,9580000.0
2008-10-06 20:05:00,68.427,68.454,68.427,68.449,18410000.0
2008-10-06 20:06:00,68.454,68.478,68.441,68.478,17520000.0
2008-10-06 20:07:00,68.509,68.537,68.504,68.533,13940000.0
2008-10-06 20:08:00,68.508,68.527,68.494,68.494,11830000.0
2008-10-06 20:09:00,68.48,68.481,68.458,68.458,13160000.0
2008-10-06 20:10:00,68.464,68.47,68.434,68.439,15970000.0
2008-10-06 20:11:00,68.429,68.458,68.42,68.433,14090000.0
2008-10-06 20:12:00,68.386,68.396,68.34,68.376,18020000.0
2008-10-06 20:13:00,68.359,68.359,68.309,68.317,7530000.0
2008-10-06 20:14:00,68.31,68.31,68.295,68.296,9430000.0
2008-10-06 20:15:00,68.314,68.355,68.312,68.355,15820000.0
2008-10-06 20:16:00,68.349,68.359,68.346,68.346,11350000.0
2008-10-06 20:17:00,68.346,68.346,68.314,68.333,13190000.0
2008-10-06 20:18:00,68.319,68.344,68.319,68.319,13980000.0
2008-10-06 20:19:00,68.343,68.352,68.325,68.342,17370000.0
2008-10-06 20:20:00,68.34,68.34,68.287,68.287,12070000.0
2008-10-06 20:21:00,68.287,68.31,68.278,68.299,14540000.0
2008-10-06 20:22:00,68.286,68.286,68.262,68.278,13180000.0
2008-10-06 20:23:00,68.283,68.353,68.275,68.318,14080000.0
2008-10-06 20:24:00,68.344,68.344,68.284,68.286,11460000.0
2008-10-06 20:25:00,68.256,68.273,68.247,68.267,15820000.0
2008-10-06 20:26:00,68.263,68.271,68.254,68.268,13910000.0
2008-10-06 20:27:00,68.289,68.291,68.225,68.266,14680000.0
2008-10-06 20:28:00,68.263,68.298,68.263,68.263,9770000.0
2008-10-06 20:29:00,68.263,68.278,68.253,68.278,9570000.0
2008-10-06 20:30:00,68.247,68.268,68.246,68.264,13040000.0
2008-10-06 20:31:00,68.283,68.292,68.268,68.29,19410000.0
2008-10-06 20:32:00,68.288,68.299,68.27,68.285,17100000.0
2008-10-06 20:33:00,68.349,68.444,68.349,68.429,12580000.0
2008-10-06 20:34:00,68.416,68.419,68.373,68.412,23390000.0
2008-10-06 20:35:00,68.411,68.431,68.408,68.408,10330000.0
2008-10-06 20:36:00,68.41,68.416,68.405,68.416,7930000.0
2008-10-06 20:37:00,68.409,68.429,68.401,68.412,13000000.0
2008-10-06 20:38:00,68.404,68.41,68.4,68.4,20520000.0
2008-10-06 20:39:00,68.403,68.419,68.372,68.383,17730000.0
2008-10-06 20:40:00,68.389,68.393,68.384,68.393,8500000.0
2008-10-06 20:41:00,68.396,68.398,68.373,68.378,18900000.0
2008-10-06 20:42:00,68.393,68.397,68.387,68.397,8130000.0
2008-10-06 20:43:00,68.391,68.392,68.362,68.362,15950000.0
2008-10-06 20:44:00,68.342,68.342,68.318,68.318,5860000.0
2008-10-06 20:45:00,68.317,68.347,68.289,68.302,16710000.0
2008-10-06 20:46:00,68.317,68.33,68.292,68.33,14650000.0
2008-10-06 20:47:00,68.344,68.348,68.333,68.34,13370000.0
2008-10-06 20:48:00,68.363,68.363,68.295,68.317,15390000.0
2008-10-06 20:49:00,68.31,68.32,68.304,68.32,8120000.0
2008-10-06 20:50:00,68.305,68.311,68.29,68.306,14870000.0
2008-10-06 20:51:00,68.317,68.317,68.294,68.294,11490000.0
2008-10-06 20:52:00,68.329,68.336,68.311,68.336,11640000.0
2008-10-06 20:53:00,68.391,68.4,68.373,68.4,7230000.0
2008-10-06 20:54:00,68.431,68.467,68.431,68.461,12780000.0
2008-10-06 20:55:00,68.479,68.515,68.475,68.515,12060000.0
2008-10-06 20:56:00,68.538,68.566,68.516,68.516,9020000.0
2008-10-06 20:57:00,68.511,68.511,68.481,68.504,14540000.0
2008-10-06 20:58:00,68.505,68.507,68.498,68.504,16980000.0
2008-10-06 20:59:00,68.53,68.53,68.507,68.515,10180000.0
2008-10-06 21:00:00,68.513,68.513,68.44,68.449,13630000.0
2008-10-06 21:01:00,68.41,68.42,68.389,68.39,16410000.0
2008-10-06 21:02:00,68.393,68.427,68.391,68.397,14310000.0
2008-10-06 21:03:00,68.415,68.424,68.409,68.424,8650000.0
2008-10-06 21:04:00,68.44,68.449,68.423,68.439,19160000.0
2008-10-06 21:05:00,68.457,68.471,68.446,68.458,11890000.0
2008-10-06 21:06:00,68.496,68.504,68.475,68.487,7510000.0
2008-10-06 21:07:00,68.471,68.471,68.459,68.459,12960000.0
2008-10-06 21:08:00,68.486,68.496,68.473,68.488,15040000.0
2008-10-06 21:09:00,68.493,68.508,68.473,68.508,13000000.0
2008-10-06 21:10:00,68.532,68.534,68.486,68.522,14310000.0
2008-10-06 21:11:00,68.546,68.56,68.526,68.526,17760000.0
2008-10-06 21:12:00,68.53,68.53,68.509,68.515,18450000.0
2008-10-06 21:13:00,68.48,68.48,68.455,68.471,17210000.0
2008-10-06 21:14:00,68.507,68.63,68.507,68.599,7000000.0
2008-10-06 21:15:00,68.659,68.725,68.643,68.693,14130000.0
2008-10-06 21:16:00,68.678,68.678,68.631,68.631,6010000.0
2008-10-06 21:17:00,68.61,68.649,68.604,68.618,15340000.0
2008-10-06 21:18:00,68.649,68.703,68.649,68.693,9770000.0
2008-10-06 21:19:00,68.694,68.731,68.679,68.688,16150000.0
2008-10-06 21:20:00,68.709,68.718,68.662,68.709,20590000.0
2008-10-06 21:21:00,68.72,68.725,68.72,68.725,3800000.0
2008-10-06 21:22:00,68.747,68.784,68.729,68.784,16000000.0
2008-10-06 21:23:00,68.789,68.789,68.705,68.716,4930000.0
2008-10-06 21:24:00,68.704,68.709,68.697,68.705,15470000.0
2008-10-06 21:25:00,68.697,68.704,68.69,68.704,8830000.0
2008-10-06 21:26:00,68.724,68.793,68.704,68.732,12390000.0
2008-10-06 21:27:00,68.801,68.881,68.775,68.84,14130000.0
2008-10-06 21:28:00,68.883,68.892,68.883,68.885,11870000.0
2008-10-06 21:29:00,68.848,68.871,68.818,68.818,14880000.0
2008-10-06 21:30:00,68.797,68.816,68.794,68.812,17750000.0
2008-10-06 21:31:00,68.82,68.834,68.793,68.834,11450000.0
2008-10-06 21:32:00,68.859,68.864,68.815,68.825,13750000.0
2008-10-06 21:33:00,68.822,68.842,68.801,68.842,4890000.0
2008-10-06 21:34:00,68.904,68.918,68.904,68.918,2670000.0
2008-10-06 21:35:00,68.93,68.93,68.877,68.877,9620000.0
2008-10-06 21:36:00,68.852,68.882,68.799,68.827,17930000.0
2008-10-06 21:37:00,68.808,68.825,68.753,68.753,11080000.0
2008-10-06 21:38:00,68.737,68.773,68.713,68.719,9950000.0
2008-10-06 21:39:00,68.682,68.711,68.682,68.692,13340000.0
2008-10-06 21:40:00,68.686,68.688,68.678,68.678,7320000.0
2008-10-06 21:41:00,68.688,68.712,68.685,68.712,22120000.0
2008-10-06 21:42:00,68.729,68.729,68.709,68.715,6040000.0
2008-10-06 21:43:00,68.697,68.742,68.696,68.742,7330000.0
2008-10-06 21:44:00,68.847,68.875,68.847,68.875,3800000.0
2008-10-06 21:45:00,68.923,68.949,68.923,68.925,12820000.0
2008-10-06 21:46:00,68.896,68.906,68.89,68.9,15020000.0
2008-10-06 21:47:00,68.943,68.965,68.943,68.965,3010000.0
2008-10-06 21:48:00,69.021,69.08,69.009,69.08,11130000.0
2008-10-06 21:49:00,69.054,69.054,69.033,69.033,2820000.0
2008-10-06 21:50:00,68.988,69.111,68.956,69.084,14010000.0
2008-10-06 21:51:00,69.128,69.179,69.121,69.149,12960000.0
2008-10-06 21:52:00,69.132,69.136,69.118,69.124,11500000.0
2008-10-06 21:53:00,69.142,69.152,69.135,69.141,12770000.0
2008-10-06 21:54:00,69.167,69.171,69.148,69.171,7940000.0
2008-10-06 21:55:00,69.214,69.214,69.111,69.148,12770000.0
2008-10-06 21:56:00,69.077,69.095,69.062,69.085,14650000.0
2008-10-06 21:57:00,69.084,69.114,69.075,69.077,21140000.0
2008-10-06 21:58:00,69.061,69.061,69.047,69.055,6940000.0
2008-10-06 21:59:00,69.115,69.174,69.115,69.155,7510000.0
2008-10-06 22:00:00,69.19,69.196,69.177,69.191,20930000.0
2008-10-06 22:01:00,69.209,69.214,69.195,69.205,14830000.0
2008-10-06 22:02:00,69.205,69.245,69.205,69.225,7900000.0
2008-10-06 22:03:00,69.232,69.234,69.178,69.178,9760000.0
2008-10-06 22:04:00,69.171,69.181,69.169,69.181,14500000.0
2008-10-06 22:05:00,69.188,69.188,69.174,69.174,12810000.0
2008-10-06 22:06:00,69.197,69.197,69.183,69.194,12020000.0
2008-10-06 22:07:00,69.223,69.251,69.209,69.229,16910000.0
2008-10-06 22:08:00,69.324,69.344,69.275,69.326,20310000.0
2008-10-06 22:09:00,69.369,69.398,69.359,69.359,12030000.0
2008-10-06 22:10:00,69.345,69.345,69.318,69.34,14100000.0
2008-10-06 22:11:00,69.311,69.348,69.302,69.337,23530000.0
2008-10-06 22:12:00,69.354,69.362,69.344,69.362,10520000.0
2008-10-06 22:13:00,69.37,69.426,69.358,69.389,15020000.0
2008-10-06 22:14:00,69.385,69.39,69.364,69.37,14310000.0
2008-10-06 22:15:00,69.386,69.386,69.361,69.365,16000000.0
2008-10-06 22:16:00,69.395,69.413,69.383,69.413,7890000.0
2008-10-06 22:17:00,69.443,69.449,69.437,69.446,12420000.0
2008-10-06 22:18:00,69.46,69.467,69.435,69.451,10140000.0
2008-10-06 22:19:00,69.466,69.553,69.46,69.537,10740000.0
2008-10-06 22:20:00,69.581,69.676,69.581,69.608,9760000.0
2008-10-06 22:21:00,69.619,69.64,69.602,69.627,18980000.0
2008-10-06 22:22:00,69.596,69.596,69.531,69.537,19710000.0
2008-10-06 22:23:00,69.557,69.581,69.548,69.581,5490000.0
2008-10-06 22:24:00,69.63,69.649,69.607,69.607,4700000.0
2008-10-06 22:25:00,69.543,69.543,69.519,69.535,14120000.0
2008-10-06 22:26:00,69.504,69.504,69.493,69.495,10240000.0
2008-10-06 22:27:00,69.507,69.507,69.466,69.495,11450000.0
2008-10-06 22:28:00,69.455,69.469,69.445,69.447,21080000.0
2008-10-06 22:29:00,69.44,69.466,69.438,69.452,15060000.0
2008-10-06 22:30:00,69.468,69.477,69.46,69.463,11920000.0
2008-10-06 22:31:00,69.46,69.464,69.459,69.46,15240000.0
2008-10-06 22:32:00,69.456,69.456,69.454,69.454,4140000.0
2008-10-06 22:33:00,69.481,69.481,69.439,69.439,16380000.0
2008-10-06 22:34:00,69.419,69.419,69.381,69.381,6840000.0
2008-10-06 22:35:00,69.357,69.366,69.337,69.338,13530000.0
2008-10-06 22:36:00,69.351,69.352,69.304,69.34,10510000.0
2008-10-06 22:37:00,69.393,69.417,69.393,69.401,8690000.0
2008-10-06 22:38:00,69.406,69.418,69.4,69.4,6230000.0
2008-10-06 22:39:00,69.409,69.409,69.392,69.392,5300000.0
2008-10-06 22:40:00,69.373,69.38,69.373,69.379,9010000.0
2008-10-06 22:41:00,69.368,69.379,69.365,69.37,16190000.0
2008-10-06 22:42:00,69.378,69.378,69.371,69.378,9960000.0
2008-10-06 22:43:00,69.375,69.393,69.375,69.388,6760000.0
2008-10-06 22:44:00,69.415,69.415,69.406,69.406,7700000.0
2008-10-06 22:45:00,69.444,69.444,69.407,69.424,13950000.0
2008-10-06 22:46:00,69.413,69.419,69.407,69.415,12830000.0
2008-10-06 22:47:00,69.412,69.422,69.412,69.417,12960000.0
2008-10-06 22:48:00,69.439,69.441,69.423,69.429,16560000.0
2008-10-06 22:49:00,69.446,69.457,69.436,69.454,10900000.0
2008-10-06 22:50:00,69.463,69.472,69.453,69.472,10190000.0
2008-10-06 22:51:00,69.517,69.523,69.481,69.488,9770000.0
2008-10-06 22:52:00,69.475,69.475,69.469,69.473,15660000.0
2008-10-06 22:53:00,69.463,69.465,69.441,69.441,12020000.0
2008-10-06 22:54:00,69.443,69.446,69.408,69.419,15240000.0
2008-10-06 22:55:00,69.405,69.412,69.405,69.405,9770000.0
2008-10-06 22:56:00,69.405,69.411,69.405,69.407,13710000.0
2008-10-06 22:57:00,69.404,69.404,69.386,69.399,10530000.0
2008-10-06 22:58:00,69.408,69.413,69.404,69.407,16230000.0
2008-10-06 22:59:00,69.376,69.4,69.374,69.4,13750000.0
2008-10-06 23:00:00,69.411,69.411,69.393,69.399,4740000.0
2008-10-06 23:01:00,69.373,69.385,69.37,69.373,14080000.0
2008-10-06 23:02:00,69.376,69.376,69.364,69.373,13530000.0
2008-10-06 23:03:00,69.382,69.391,69.379,69.385,16340000.0
2008-10-06 23:04:00,69.381,69.395,69.371,69.371,13380000.0
2008-10-06 23:05:00,69.379,69.381,69.37,69.381,20070000.0
2008-10-06 23:06:00,69.397,69.405,69.376,69.376,10600000.0
2008-10-06 23:07:00,69.376,69.376,69.376,69.376,3010000.0
2008-10-06 23:08:00,69.371,69.377,69.371,69.377,4320000.0
2008-10-06 23:09:00,69.375,69.375,69.32,69.336,10750000.0
2008-10-06 23:10:00,69.309,69.342,69.309,69.342,8120000.0
2008-10-06 23:11:00,69.356,69.367,69.325,69.36,10890000.0
2008-10-06 23:12:00,69.368,69.379,69.353,69.357,11690000.0
2008-10-06 23:13:00,69.386,69.413,69.386,69.41,12840000.0
2008-10-06 23:14:00,69.403,69.421,69.365,69.379,19380000.0
2008-10-06 23:15:00,69.372,69.372,69.364,69.364,3190000.0
2008-10-06 23:16:00,69.353,69.353,69.324,69.336,15330000.0
2008-10-06 23:17:00,69.347,69.347,69.343,69.343,4130000.0
2008-10-06 23:18:00,69.356,69.357,69.341,69.341,10190000.0
2008-10-06 23:19:00,69.323,69.323,69.309,69.309,5110000.0
2008-10-06 23:20:00,69.288,69.288,69.238,69.238,5830000.0
2008-10-06 23:21:00,69.246,69.261,69.231,69.231,5640000.0
2008-10-06 23:22:00,69.2,69.206,69.053,69.105,20330000.0
2008-10-06 23:23:00,69.116,69.116,69.037,69.091,10330000.0
2008-10-06 23:24:00,69.103,69.103,69.073,69.073,4510000.0
2008-10-06 23:25:00,69.003,69.005,68.992,68.992,16340000.0
2008-10-06 23:26:00,69.005,69.014,68.997,69.014,13190000.0
2008-10-06 23:27:00,69.036,69.036,69.021,69.033,11300000.0
2008-10-06 23:28:00,69.04,69.042,69.04,69.042,3610000.0
2008-10-06 23:29:00,69.023,69.033,69.023,69.033,2260000.0
2008-10-06 23:30:00,69.028,69.028,68.996,68.997,14130000.0
2008-10-06 23:31:00,68.985,69.03,68.984,69.03,17130000.0
2008-10-06 23:32:00,69.042,69.042,69.039,69.039,2450000.0
2008-10-06 23:33:00,69.083,69.083,69.033,69.069,16150000.0
2008-10-06 23:34:00,69.089,69.089,69.077,69.083,12990000.0
2008-10-06 23:35:00,69.087,69.087,69.073,69.079,5820000.0
2008-10-06 23:36:00,69.096,69.111,69.093,69.103,15290000.0
2008-10-06 23:37:00,69.097,69.097,69.094,69.094,2490000.0
2008-10-06 23:38:00,69.119,69.132,69.116,69.12,13350000.0
2008-10-06 23:39:00,69.125,69.136,69.113,69.13,15160000.0
2008-10-06 23:40:00,69.134,69.137,69.133,69.133,9430000.0
2008-10-06 23:41:00,69.087,69.093,69.077,69.078,7320000.0
2008-10-06 23:42:00,69.06,69.061,69.029,69.029,16940000.0
2008-10-06 23:43:00,69.018,69.021,69.011,69.017,22570000.0
2008-10-06 23:44:00,69.009,69.023,69.009,69.023,7320000.0
2008-10-06 23:45:00,69.056,69.06,69.029,69.041,20900000.0
2008-10-06 23:46:00,69.045,69.052,69.035,69.041,16000000.0
2008-10-06 23:47:00,69.025,69.025,69.016,69.019,8490000.0
2008-10-06 23:48:00,69.028,69.035,69.009,69.014,8260000.0
2008-10-06 23:49:00,69.016,69.022,69.004,69.022,14310000.0
2008-10-06 23:50:00,69.047,69.054,69.044,69.046,15440000.0
2008-10-06 23:51:00,69.067,69.079,69.05,69.05,4520000.0
2008-10-06 23:54:00,69.063,69.063,69.046,69.05,56520000.0
2008-10-06 23:55:00,69.039,69.047,69.033,69.047,86640000.0
2008-10-06 23:56:00,69.076,69.106,69.071,69.073,46720000.0
2008-10-06 23:57:00,69.104,69.109,69.077,69.093,33370000.0
2008-10-06 23:58:00,69.119,69.133,69.108,69.117,35970000.0
2008-10-06 23:59:00,69.145,69.186,69.145,69.154,51340000.0
2008-10-07 00:00:00,69.176,69.178,69.13,69.147,55400000.0
2008-10-07 00:01:00,69.144,69.149,69.124,69.124,79740000.0
2008-10-07 00:02:00,69.119,69.132,69.099,69.102,53730000.0
2008-10-07 00:03:00,69.125,69.14,69.106,69.118,85850000.0
2008-10-07 00:04:00,69.11,69.121,69.105,69.11,87790000.0
2008-10-07 00:05:00,69.11,69.138,69.11,69.135,83670000.0
2008-10-07 00:06:00,69.162,69.162,69.136,69.145,74360000.0
2008-10-07 00:07:00,69.151,69.151,69.135,69.14,39240000.0
2008-10-07 00:08:00,69.127,69.129,69.12,69.12,62750000.0
2008-10-07 00:09:00,69.125,69.13,69.119,69.122,80100000.0
2008-10-07 00:10:00,69.111,69.119,69.105,69.119,63140000.0
2008-10-07 00:12:00,69.144,69.185,69.133,69.134,53330000.0
2008-10-07 00:13:00,69.114,69.124,69.109,69.116,82670000.0
2008-10-07 00:14:00,69.097,69.097,69.071,69.071,47360000.0
2008-10-07 00:15:00,69.079,69.08,69.042,69.042,32060000.0
2008-10-07 00:16:00,69.031,69.04,69.031,69.035,36060000.0
2008-10-07 00:17:00,69.027,69.033,69.022,69.028,46910000.0
2008-10-07 00:18:00,69.033,69.042,69.02,69.031,54020000.0
2008-10-07 00:19:00,69.021,69.033,69.02,69.033,73590000.0
2008-10-07 00:20:00,69.024,69.038,69.021,69.032,45110000.0
2008-10-07 00:21:00,69.044,69.045,69.03,69.042,73350000.0
2008-10-07 00:22:00,69.068,69.158,69.042,69.042,88990000.0
2008-10-07 00:23:00,69.014,69.026,69.014,69.016,74530000.0
2008-10-07 00:24:00,69.025,69.029,69.008,69.017,64010000.0
2008-10-07 00:25:00,69.027,69.028,69.019,69.027,35300000.0
2008-10-07 00:26:00,69.022,69.035,69.022,69.035,63040000.0
2008-10-07 00:27:00,69.042,69.044,69.019,69.027,68930000.0
2008-10-07 00:28:00,68.99,68.997,68.99,68.996,57640000.0
2008-10-07 00:29:00,69.121,69.121,69.033,69.053,60840000.0
2008-10-07 00:30:00,69.063,69.117,69.043,69.061,62510000.0
2008-10-07 00:31:00,69.049,69.05,69.047,69.048,82620000.0
2008-10-07 00:32:00,69.057,69.134,69.049,69.134,46850000.0
2008-10-07 00:33:00,69.144,69.15,69.135,69.146,56210000.0
2008-10-07 00:34:00,69.168,69.198,69.159,69.159,61970000.0
2008-10-07 00:35:00,69.187,69.202,69.176,69.188,62030000.0
2008-10-07 00:36:00,69.213,69.214,69.203,69.207,72510000.0
2008-10-07 00:37:00,69.22,69.232,69.212,69.215,97440000.0
2008-10-07 00:38:00,69.199,69.201,69.191,69.197,87670000.0
2008-10-07 00:39:00,69.207,69.207,69.168,69.173,104040000.0
2008-10-07 00:40:00,69.137,69.138,69.1,69.101,50590000.0
2008-10-07 00:41:00,69.108,69.113,69.101,69.101,48530000.0
2008-10-07 00:42:00,69.137,69.166,69.102,69.166,56800000.0
2008-10-07 00:43:00,69.195,69.218,69.188,69.188,71950000.0
2008-10-07 00:45:00,69.203,69.205,69.191,69.193,52270000.0
2008-10-07 00:46:00,69.199,69.206,69.186,69.198,89600000.0
2008-10-07 00:47:00,69.19,69.193,69.181,69.189,51860000.0
2008-10-07 00:48:00,69.204,69.204,69.186,69.196,30520000.0
2008-10-07 00:49:00,69.211,69.242,69.206,69.242,33700000.0
2008-10-07 00:50:00,69.247,69.256,69.2,69.231,45320000.0
2008-10-07 00:51:00,69.243,69.244,69.224,69.233,57540000.0
2008-10-07 00:52:00,69.243,69.245,69.233,69.245,87710000.0
2008-10-07 00:53:00,69.246,69.273,69.246,69.258,50800000.0
2008-10-07 00:54:00,69.262,69.268,69.192,69.268,79190000.0
2008-10-07 00:55:00,69.291,69.314,69.284,69.299,87770000.0
2008-10-07 00:56:00,69.322,69.377,69.322,69.377,81260000.0
2008-10-07 00:57:00,69.386,69.422,69.376,69.414,78030000.0
2008-10-07 00:58:00,69.418,69.464,69.399,69.417,36380000.0
2008-10-07 00:59:00,69.406,69.418,69.404,69.407,71290000.0
2008-10-07 01:00:00,69.408,69.431,69.408,69.426,79360000.0
2008-10-07 01:01:00,69.435,69.435,69.423,69.433,66320000.0
2008-10-07 01:02:00,69.436,69.462,69.436,69.459,66810000.0
2008-10-07 01:03:00,69.482,69.49,69.449,69.478,66380000.0
2008-10-07 01:04:00,69.484,69.494,69.473,69.485,84240000.0
2008-10-07 01:05:00,69.485,69.498,69.479,69.496,50500000.0
2008-10-07 01:06:00,69.485,69.499,69.485,69.496,57840000.0
2008-10-07 01:07:00,69.522,69.577,69.522,69.552,59520000.0
2008-10-07 01:08:00,69.559,69.559,69.516,69.521,69520000.0
2008-10-07 01:09:00,69.516,69.543,69.48,69.486,72240000.0
2008-10-07 01:10:00,69.465,69.475,69.449,69.449,112070000.0
2008-10-07 01:11:00,69.456,69.463,69.451,69.463,93020000.0
2008-10-07 01:12:00,69.472,69.473,69.454,69.473,106660000.0
2008-10-07 01:13:00,69.465,69.47,69.455,69.455,54910000.0
2008-10-07 01:14:00,69.444,69.462,69.444,69.462,55260000.0
2008-10-07 01:15:00,69.433,69.449,69.425,69.427,58930000.0
2008-10-07 01:16:00,69.419,69.42,69.387,69.42,69580000.0
2008-10-07 01:17:00,69.386,69.409,69.367,69.383,68090000.0
2008-10-07 01:18:00,69.361,69.367,69.306,69.31,74050000.0
2008-10-07 01:19:00,69.298,69.321,69.298,69.298,83390000.0
2008-10-07 01:20:00,69.289,69.305,69.287,69.287,49710000.0
2008-10-07 01:21:00,69.301,69.303,69.29,69.301,108350000.0
2008-10-07 01:22:00,69.289,69.293,69.222,69.241,124480000.0
2008-10-07 01:23:00,69.233,69.27,69.233,69.27,132770000.0
2008-10-07 01:24:00,69.287,69.29,69.275,69.283,128440000.0
2008-10-07 01:25:00,69.313,69.348,69.311,69.34,75500000.0
2008-10-07 01:26:00,69.333,69.333,69.321,69.321,70850000.0
2008-10-07 01:27:00,69.348,69.35,69.347,69.347,70790000.0
2008-10-07 01:28:00,69.311,69.315,69.31,69.315,102990000.0
2008-10-07 01:29:00,69.339,69.397,69.339,69.388,70690000.0
2008-10-07 01:30:00,69.383,69.383,69.355,69.366,41550000.0
2008-10-07 01:31:00,69.354,69.364,69.353,69.353,28110000.0
2008-10-07 01:33:00,69.357,69.36,69.343,69.354,60970000.0
2008-10-07 01:34:00,69.338,69.345,69.332,69.333,85140000.0
2008-10-07 01:35:00,69.333,69.344,69.325,69.335,55100000.0
2008-10-07 01:36:00,69.351,69.351,69.337,69.342,32600000.0
2008-10-07 01:37:00,69.325,69.333,69.316,69.319,39400000.0
2008-10-07 01:38:00,69.309,69.315,69.309,69.311,47910000.0
2008-10-07 01:39:00,69.341,69.341,69.297,69.297,62630000.0
2008-10-07 01:40:00,69.295,69.295,69.261,69.28,83910000.0
2008-10-07 01:41:00,69.283,69.283,69.253,69.275,49840000.0
2008-10-07 01:42:00,69.295,69.297,69.289,69.291,83720000.0
2008-10-07 01:43:00,69.281,69.285,69.279,69.283,88930000.0
2008-10-07 01:45:00,69.312,69.312,69.294,69.304,57910000.0
2008-10-07 01:46:00,69.289,69.29,69.272,69.281,94090000.0
2008-10-07 01:47:00,69.318,69.332,69.294,69.297,52110000.0
2008-10-07 01:48:00,69.314,69.314,69.257,69.29,33420000.0
2008-10-07 01:49:00,69.287,69.3,69.266,69.3,37530000.0
2008-10-07 01:50:00,69.289,69.296,69.255,69.295,51500000.0
2008-10-07 01:51:00,69.313,69.314,69.293,69.306,56930000.0
2008-10-07 01:52:00,69.303,69.316,69.302,69.306,81150000.0
2008-10-07 01:53:00,69.271,69.305,69.269,69.288,50320000.0
2008-10-07 01:54:00,69.292,69.295,69.274,69.278,86090000.0
2008-10-07 01:55:00,69.288,69.296,69.281,69.289,88690000.0
2008-10-07 01:56:00,69.281,69.291,69.28,69.289,79190000.0
2008-10-07 01:57:00,69.316,69.316,69.309,69.31,72450000.0
2008-10-07 01:58:00,69.298,69.303,69.295,69.299,40080000.0
2008-10-07 02:01:00,69.337,69.339,69.322,69.338,127860000.0
2008-10-07 02:02:00,69.325,69.325,69.313,69.318,98990000.0
2008-10-07 02:03:00,69.325,69.325,69.313,69.319,86470000.0
2008-10-07 02:04:00,69.302,69.302,69.282,69.282,61080000.0
2008-10-07 02:05:00,69.255,69.255,69.234,69.234,93160000.0
2008-10-07 02:06:00,69.236,69.236,69.197,69.234,72820000.0
2008-10-07 02:07:00,69.217,69.221,69.203,69.221,53130000.0
2008-10-07 02:08:00,69.238,69.253,69.223,69.253,23320000.0
2008-10-07 02:09:00,69.275,69.275,69.247,69.251,82830000.0
2008-10-07 02:10:00,69.254,69.267,69.24,69.259,42010000.0
2008-10-07 02:11:00,69.246,69.254,69.232,69.247,106890000.0
2008-10-07 02:12:00,69.263,69.263,69.233,69.233,128340000.0
2008-10-07 02:13:00,69.215,69.215,69.208,69.214,54290000.0
2008-10-07 02:14:00,69.2,69.201,69.182,69.194,55210000.0
2008-10-07 02:15:00,69.208,69.218,69.205,69.212,57920000.0
2008-10-07 02:16:00,69.206,69.249,69.206,69.242,106480000.0
2008-10-07 02:17:00,69.263,69.293,69.263,69.287,45720000.0
2008-10-07 02:18:00,69.305,69.305,69.286,69.303,57760000.0
2008-10-07 02:19:00,69.303,69.323,69.303,69.32,48150000.0
2008-10-07 02:20:00,69.332,69.344,69.322,69.344,66990000.0
2008-10-07 02:21:00,69.383,69.383,69.342,69.342,70320000.0
2008-10-07 02:22:00,69.331,69.345,69.323,69.345,57270000.0
2008-10-07 02:23:00,69.342,69.359,69.333,69.357,56770000.0
2008-10-07 02:24:00,69.386,69.4,69.36,69.392,51570000.0
2008-10-07 02:25:00,69.392,69.402,69.392,69.402,52780000.0
2008-10-07 02:26:00,69.417,69.423,69.408,69.417,40110000.0
2008-10-07 02:27:00,69.433,69.433,69.364,69.364,46890000.0
2008-10-07 02:28:00,69.352,69.377,69.341,69.377,95010000.0
2008-10-07 02:29:00,69.362,69.362,69.298,69.302,141930000.0
2008-10-07 02:30:00,69.323,69.33,69.296,69.318,84580000.0
2008-10-07 02:31:00,69.304,69.306,69.262,69.265,76540000.0
2008-10-07 02:32:00,69.269,69.269,69.249,69.253,56120000.0
2008-10-07 02:33:00,69.264,69.264,69.248,69.258,31370000.0
2008-10-07 02:34:00,69.251,69.296,69.245,69.293,44850000.0
2008-10-07 02:35:00,69.291,69.319,69.267,69.305,78710000.0
2008-10-07 02:36:00,69.323,69.323,69.282,69.282,103960000.0
2008-10-07 02:37:00,69.289,69.313,69.28,69.313,34870000.0
2008-10-07 02:38:00,69.331,69.342,69.321,69.342,39350000.0
2008-10-07 02:39:00,69.356,69.361,69.341,69.341,27660000.0
2008-10-07 02:40:00,69.344,69.344,69.324,69.338,35380000.0
2008-10-07 02:41:00,69.317,69.33,69.295,69.295,60780000.0
2008-10-07 02:42:00,69.32,69.32,69.282,69.305,71520000.0
2008-10-07 02:43:00,69.284,69.314,69.284,69.298,125030000.0
2008-10-07 02:44:00,69.285,69.285,69.274,69.28,86030000.0
2008-10-07 02:45:00,69.302,69.302,69.263,69.263,91230000.0
2008-10-07 02:46:00,69.256,69.28,69.256,69.266,105100000.0
2008-10-07 02:47:00,69.255,69.255,69.211,69.23,94420000.0
2008-10-07 02:48:00,69.252,69.252,69.229,69.247,74640000.0
2008-10-07 02:49:00,69.235,69.242,69.223,69.237,43470000.0
2008-10-07 02:50:00,69.245,69.245,69.23,69.23,30890000.0
2008-10-07 02:51:00,69.242,69.242,69.216,69.219,30700000.0
2008-10-07 02:52:00,69.208,69.214,69.2,69.2,38790000.0
2008-10-07 02:53:00,69.207,69.207,69.2,69.2,18070000.0
2008-10-07 02:54:00,69.223,69.223,69.202,69.202,40880000.0
2008-10-07 02:55:00,69.189,69.191,69.177,69.181,45040000.0
2008-10-07 02:56:00,69.163,69.163,69.124,69.128,105150000.0
2008-10-07 02:57:00,69.152,69.152,69.123,69.123,76710000.0
2008-10-07 02:58:00,69.137,69.137,69.123,69.127,67460000.0
2008-10-07 02:59:00,69.138,69.151,69.134,69.146,81980000.0
2008-10-07 03:00:00,69.163,69.163,69.115,69.131,122370000.0
2008-10-07 03:01:00,69.116,69.124,69.043,69.046,100630000.0
2008-10-07 03:02:00,69.018,69.023,68.983,69.001,142810000.0
2008-10-07 03:03:00,69.023,69.023,68.975,68.993,115340000.0
2008-10-07 03:04:00,68.984,68.988,68.952,68.986,66010000.0
2008-10-07 03:08:00,69.036,69.059,69.022,69.047,72510000.0
2008-10-07 03:09:00,69.073,69.073,69.05,69.05,69030000.0
2008-10-07 03:10:00,69.058,69.074,69.055,69.061,23780000.0
2008-10-07 03:11:00,69.07,69.091,69.07,69.084,78220000.0
2008-10-07 03:15:00,69.069,69.069,69.046,69.052,75820000.0
2008-10-07 03:16:00,69.06,69.091,69.06,69.091,71300000.0
2008-10-07 03:17:00,69.091,69.119,69.088,69.116,88270000.0
2008-10-07 03:18:00,69.12,69.12,69.095,69.108,49470000.0
2008-10-07 03:19:00,69.115,69.115,69.094,69.108,48160000.0
2008-10-07 03:20:00,69.094,69.124,69.094,69.118,81800000.0
2008-10-07 03:21:00,69.137,69.137,69.093,69.093,70580000.0
2008-10-07 03:22:00,69.115,69.115,69.077,69.098,74410000.0
2008-10-07 03:23:00,69.1,69.114,69.097,69.114,74310000.0
2008-10-07 03:24:00,69.135,69.137,69.099,69.102,52460000.0
2008-10-07 03:25:00,69.092,69.104,69.071,69.099,76590000.0
2008-10-07 03:26:00,69.115,69.115,69.086,69.1,55550000.0
2008-10-07 03:27:00,69.133,69.133,69.102,69.118,47700000.0
2008-10-07 03:28:00,69.096,69.101,69.074,69.08,89670000.0
2008-10-07 03:29:00,69.07,69.088,69.07,69.087,94730000.0
2008-10-07 03:30:00,69.102,69.102,69.07,69.094,78970000.0
2008-10-07 03:31:00,69.093,69.134,69.093,69.119,71810000.0
2008-10-07 03:32:00,69.095,69.121,69.095,69.11,65100000.0
2008-10-07 03:33:00,69.153,69.153,69.116,69.132,76410000.0
2008-10-07 03:34:00,69.128,69.175,69.128,69.174,63430000.0
2008-10-07 03:35:00,69.16,69.192,69.155,69.176,23660000.0
2008-10-07 03:36:00,69.206,69.231,69.196,69.231,42090000.0
2008-10-07 03:37:00,69.229,69.239,69.223,69.229,35480000.0
2008-10-07 03:38:00,69.217,69.222,69.205,69.208,83030000.0
2008-10-07 03:39:00,69.216,69.232,69.211,69.219,73700000.0
2008-10-07 03:40:00,69.201,69.202,69.192,69.198,18610000.0
2008-10-07 03:41:00,69.209,69.266,69.198,69.245,94930000.0
2008-10-07 03:42:00,69.231,69.255,69.231,69.255,100760000.0
2008-10-07 03:43:00,69.26,69.264,69.25,69.25,97440000.0
2008-10-07 03:44:00,69.258,69.263,69.241,69.25,78530000.0
2008-10-07 03:45:00,69.285,69.285,69.26,69.26,36680000.0
2008-10-07 03:46:00,69.274,69.306,69.271,69.303,33860000.0
2008-10-07 03:47:00,69.304,69.32,69.276,69.29,36510000.0
2008-10-07 03:48:00,69.316,69.358,69.311,69.358,40630000.0
2008-10-07 03:49:00,69.353,69.378,69.353,69.353,15820000.0
2008-10-07 03:50:00,69.377,69.389,69.363,69.385,41900000.0
2008-10-07 03:51:00,69.393,69.393,69.352,69.354,42580000.0
2008-10-07 03:52:00,69.336,69.34,69.289,69.312,105370000.0
2008-10-07 03:53:00,69.296,69.324,69.295,69.324,77680000.0
2008-10-07 03:54:00,69.324,69.324,69.303,69.308,68420000.0
2008-10-07 03:55:00,69.319,69.337,69.319,69.337,88780000.0
2008-10-07 03:56:00,69.331,69.352,69.325,69.352,117330000.0
2008-10-07 03:57:00,69.363,69.371,69.342,69.355,112370000.0
2008-10-07 03:58:00,69.365,69.391,69.365,69.377,156860000.0
2008-10-07 03:59:00,69.397,69.425,69.397,69.414,115530000.0
2008-10-07 04:00:00,69.438,69.518,69.419,69.513,67220000.0
2008-10-07 04:01:00,69.522,69.544,69.487,69.487,86660000.0
2008-10-07 04:02:00,69.496,69.544,69.487,69.544,82490000.0
2008-10-07 04:03:00,69.574,69.574,69.502,69.506,78900000.0
2008-10-07 04:04:00,69.501,69.513,69.486,69.496,67830000.0
2008-10-07 04:05:00,69.483,69.494,69.429,69.454,78390000.0
2008-10-07 04:06:00,69.457,69.479,69.448,69.474,22800000.0
2008-10-07 04:07:00,69.492,69.492,69.467,69.47,81240000.0
2008-10-07 04:08:00,69.45,69.472,69.45,69.472,75500000.0
2008-10-07 04:09:00,69.476,69.481,69.463,69.463,129850000.0
2008-10-07 04:10:00,69.467,69.467,69.451,69.451,88150000.0
2008-10-07 04:11:00,69.461,69.481,69.448,69.466,77700000.0
2008-10-07 04:12:00,69.486,69.486,69.459,69.459,74700000.0
2008-10-07 04:13:00,69.466,69.466,69.451,69.451,88590000.0
2008-10-07 04:14:00,69.457,69.464,69.449,69.454,50310000.0
2008-10-07 04:15:00,69.462,69.514,69.46,69.47,40590000.0
2008-10-07 04:16:00,69.465,69.497,69.465,69.479,85510000.0
2008-10-07 04:17:00,69.459,69.47,69.454,69.462,67860000.0
2008-10-07 04:18:00,69.486,69.486,69.463,69.469,73030000.0
2008-10-07 04:19:00,69.473,69.473,69.444,69.444,74230000.0
2008-10-07 04:20:00,69.463,69.502,69.459,69.494,54680000.0
2008-10-07 04:21:00,69.495,69.497,69.49,69.497,76920000.0
2008-10-07 04:22:00,69.489,69.503,69.454,69.471,59110000.0
2008-10-07 04:23:00,69.461,69.474,69.452,69.474,52420000.0
2008-10-07 04:24:00,69.495,69.495,69.458,69.468,91060000.0
2008-10-07 04:25:00,69.463,69.486,69.463,69.486,91760000.0
2008-10-07 04:26:00,69.466,69.512,69.466,69.512,82250000.0
2008-10-07 04:27:00,69.543,69.543,69.525,69.538,68260000.0
2008-10-07 04:28:00,69.551,69.562,69.545,69.556,69350000.0
2008-10-07 04:29:00,69.559,69.561,69.544,69.544,73670000.0
2008-10-07 04:30:00,69.565,69.565,69.536,69.544,69640000.0
2008-10-07 04:31:00,69.559,69.651,69.559,69.651,22590000.0
2008-10-07 04:32:00,69.648,69.661,69.623,69.633,43060000.0
2008-10-07 04:33:00,69.641,69.641,69.582,69.587,33640000.0
2008-10-07 04:34:00,69.562,69.567,69.519,69.553,81020000.0
2008-10-07 04:35:00,69.563,69.563,69.518,69.525,75370000.0
2008-10-07 04:36:00,69.539,69.539,69.511,69.52,12660000.0
2008-10-07 04:37:00,69.546,69.581,69.546,69.572,8280000.0
2008-10-07 04:38:00,69.557,69.557,69.539,69.539,3940000.0
2008-10-07 04:39:00,69.536,69.536,69.515,69.528,72900000.0
2008-10-07 04:40:00,69.536,69.537,69.531,69.533,103370000.0
2008-10-07 04:41:00,69.52,69.541,69.52,69.532,60940000.0
2008-10-07 04:42:00,69.544,69.55,69.514,69.536,41670000.0
2008-10-07 04:43:00,69.54,69.55,69.514,69.544,25710000.0
2008-10-07 04:44:00,69.539,69.546,69.533,69.546,59390000.0
2008-10-07 04:45:00,69.565,69.565,69.518,69.518,102280000.0
2008-10-07 04:46:00,69.525,69.531,69.507,69.526,72310000.0
2008-10-07 04:47:00,69.519,69.523,69.51,69.51,84290000.0
2008-10-07 04:48:00,69.534,69.534,69.512,69.52,42050000.0
2008-10-07 04:49:00,69.52,69.531,69.513,69.518,78960000.0
2008-10-07 04:50:00,69.531,69.557,69.526,69.539,85220000.0
2008-10-07 04:51:00,69.549,69.576,69.545,69.576,70680000.0
2008-10-07 04:52:00,69.571,69.598,69.571,69.588,66980000.0
2008-10-07 04:53:00,69.583,69.641,69.583,69.641,115510000.0
2008-10-07 04:54:00,69.671,69.671,69.61,69.624,112290000.0
2008-10-07 04:55:00,69.626,69.631,69.595,69.604,91710000.0
2008-10-07 04:56:00,69.612,69.612,69.573,69.573,85620000.0
2008-10-07 04:57:00,69.589,69.589,69.545,69.55,87790000.0
2008-10-07 04:58:00,69.558,69.578,69.546,69.565,57450000.0
2008-10-07 04:59:00,69.578,69.582,69.552,69.582,110820000.0
2008-10-07 05:00:00,69.597,69.601,69.573,69.597,78090000.0
2008-10-07 05:01:00,69.623,69.637,69.607,69.636,82430000.0
2008-10-07 05:02:00,69.628,69.642,69.618,69.627,66120000.0
2008-10-07 05:03:00,69.644,69.644,69.614,69.629,75590000.0
2008-10-07 05:04:00,69.616,69.623,69.605,69.611,66940000.0
2008-10-07 05:05:00,69.615,69.615,69.602,69.602,65190000.0
2008-10-07 05:06:00,69.623,69.623,69.607,69.61,81260000.0
2008-10-07 05:07:00,69.602,69.621,69.602,69.617,73010000.0
2008-10-07 05:08:00,69.623,69.623,69.58,69.585,84120000.0
2008-10-07 05:09:00,69.585,69.585,69.566,69.571,71830000.0
2008-10-07 05:10:00,69.557,69.563,69.541,69.553,125840000.0
2008-10-07 05:11:00,69.553,69.553,69.535,69.546,97800000.0
2008-10-07 05:12:00,69.544,69.563,69.544,69.554,97300000.0
2008-10-07 05:13:00,69.556,69.587,69.556,69.568,57620000.0
2008-10-07 05:14:00,69.562,69.577,69.562,69.577,106010000.0
2008-10-07 05:15:00,69.583,69.586,69.573,69.586,71070000.0
2008-10-07 05:16:00,69.59,69.614,69.59,69.614,45960000.0
2008-10-07 05:17:00,69.596,69.603,69.591,69.599,23490000.0
2008-10-07 05:18:00,69.641,69.641,69.553,69.557,78910000.0
2008-10-07 05:19:00,69.535,69.535,69.511,69.52,41190000.0
2008-10-07 05:20:00,69.526,69.526,69.484,69.49,98170000.0
2008-10-07 05:21:00,69.503,69.503,69.473,69.481,122180000.0
2008-10-07 05:22:00,69.473,69.508,69.473,69.502,53660000.0
2008-10-07 05:23:00,69.49,69.49,69.466,69.478,55850000.0
2008-10-07 05:24:00,69.463,69.481,69.463,69.466,57830000.0
2008-10-07 05:25:00,69.459,69.484,69.459,69.484,118300000.0
2008-10-07 05:26:00,69.502,69.532,69.494,69.508,44550000.0
2008-10-07 05:27:00,69.525,69.59,69.525,69.59,57060000.0
2008-10-07 05:28:00,69.591,69.616,69.591,69.616,48350000.0
2008-10-07 05:29:00,69.591,69.605,69.591,69.598,70600000.0
2008-10-07 05:30:00,69.616,69.617,69.576,69.576,73830000.0
2008-10-07 05:31:00,69.581,69.623,69.57,69.623,50650000.0
2008-10-07 05:32:00,69.628,69.658,69.615,69.658,53860000.0
2008-10-07 05:33:00,69.687,69.754,69.671,69.722,54860000.0
2008-10-07 05:34:00,69.748,69.89,69.746,69.889,52760000.0
2008-10-07 05:35:00,69.878,69.881,69.827,69.827,39120000.0
2008-10-07 05:36:00,69.83,69.83,69.604,69.604,46680000.0
2008-10-07 05:37:00,69.591,69.713,69.591,69.694,95240000.0
2008-10-07 05:38:00,69.722,69.779,69.697,69.769,153740000.0
2008-10-07 05:39:00,69.836,69.837,69.798,69.818,83900000.0
2008-10-07 05:40:00,69.828,69.905,69.828,69.879,81220000.0
2008-10-07 05:41:00,69.917,69.937,69.887,69.925,60500000.0
2008-10-07 05:42:00,69.938,69.977,69.93,69.971,31800000.0
2008-10-07 05:43:00,69.992,70.118,69.992,70.118,44290000.0
2008-10-07 05:44:00,70.134,70.294,70.131,70.294,84520000.0
2008-10-07 05:45:00,70.249,70.302,70.195,70.213,128170000.0
2008-10-07 05:46:00,70.198,70.198,70.146,70.146,31810000.0
2008-10-07 05:47:00,70.14,70.329,70.14,70.299,37080000.0
2008-10-07 05:48:00,70.292,70.353,70.29,70.344,27810000.0
2008-10-07 05:49:00,70.338,70.441,70.338,70.437,34410000.0
2008-10-07 05:50:00,70.459,70.507,70.424,70.443,62280000.0
2008-10-07 05:51:00,70.422,70.452,70.328,70.328,65190000.0
2008-10-07 05:52:00,70.344,70.374,70.328,70.364,133420000.0
2008-10-07 05:53:00,70.354,70.403,70.347,70.402,86010000.0
2008-10-07 05:54:00,70.394,70.398,70.366,70.366,88540000.0
2008-10-07 05:55:00,70.341,70.341,70.261,70.266,104700000.0
2008-10-07 05:56:00,70.174,70.235,70.171,70.218,99830000.0
2008-10-07 05:57:00,70.23,70.259,70.225,70.245,83220000.0
2008-10-07 05:58:00,70.251,70.251,70.175,70.196,41190000.0
2008-10-07 05:59:00,70.197,70.204,70.19,70.199,32720000.0
2008-10-07 06:00:00,70.235,70.245,70.217,70.245,37690000.0
2008-10-07 06:01:00,70.267,70.334,70.267,70.331,41730000.0
2008-10-07 06:02:00,70.364,70.444,70.363,70.437,16570000.0
2008-10-07 06:03:00,70.525,70.557,70.506,70.53,42680000.0
2008-10-07 06:04:00,70.511,70.511,70.417,70.417,48700000.0
2008-10-07 06:05:00,70.405,70.415,70.359,70.373,116020000.0
2008-10-07 06:06:00,70.349,70.386,70.306,70.353,73240000.0
2008-10-07 06:07:00,70.389,70.394,70.378,70.378,67720000.0
2008-10-07 06:08:00,70.403,70.484,70.401,70.474,82260000.0
2008-10-07 06:09:00,70.505,70.521,70.491,70.491,128370000.0
2008-10-07 06:10:00,70.448,70.525,70.445,70.525,108080000.0
2008-10-07 06:11:00,70.549,70.565,70.52,70.564,150980000.0
2008-10-07 06:12:00,70.581,70.603,70.574,70.583,119270000.0
2008-10-07 06:13:00,70.596,70.634,70.592,70.633,74170000.0
2008-10-07 06:14:00,70.628,70.633,70.577,70.633,85540000.0
2008-10-07 06:15:00,70.653,70.662,70.627,70.644,76090000.0
2008-10-07 06:16:00,70.657,70.657,70.626,70.63,75280000.0
2008-10-07 06:17:00,70.609,70.619,70.558,70.565,73460000.0
2008-10-07 06:18:00,70.585,70.585,70.544,70.544,74430000.0
2008-10-07 06:19:00,70.532,70.532,70.523,70.528,23890000.0
2008-10-07 06:20:00,70.534,70.534,70.506,70.517,80490000.0
2008-10-07 06:21:00,70.512,70.523,70.512,70.518,74490000.0
2008-10-07 06:22:00,70.542,70.555,70.542,70.542,125050000.0
2008-10-07 06:23:00,70.521,70.521,70.495,70.495,81770000.0
2008-10-07 06:24:00,70.496,70.496,70.483,70.483,82260000.0
2008-10-07 06:25:00,70.453,70.454,70.383,70.393,74880000.0
2008-10-07 06:26:00,70.382,70.389,70.329,70.357,93660000.0
2008-10-07 06:27:00,70.33,70.353,70.33,70.353,45170000.0
2008-10-07 06:28:00,70.345,70.383,70.345,70.383,47250000.0
2008-10-07 06:29:00,70.369,70.384,70.369,70.378,81040000.0
2008-10-07 06:30:00,70.392,70.436,70.39,70.425,67890000.0
2008-10-07 06:31:00,70.549,70.549,70.497,70.52,77460000.0
2008-10-07 06:32:00,70.505,70.517,70.463,70.463,78140000.0
2008-10-07 06:33:00,70.475,70.476,70.469,70.469,60980000.0
2008-10-07 06:34:00,70.395,70.395,70.384,70.39,74750000.0
2008-10-07 06:39:00,70.487,70.494,70.463,70.47,78410000.0
2008-10-07 06:40:00,70.452,70.452,70.416,70.439,70760000.0
2008-10-07 06:41:00,70.424,70.424,70.349,70.349,67440000.0
2008-10-07 06:42:00,70.372,70.401,70.361,70.385,73960000.0
2008-10-07 06:43:00,70.381,70.399,70.374,70.389,70330000.0
2008-10-07 06:44:00,70.374,70.403,70.359,70.372,24870000.0
2008-10-07 06:45:00,70.355,70.375,70.31,70.331,54280000.0
2008-10-07 06:46:00,70.32,70.32,70.283,70.292,38400000.0
2008-10-07 06:47:00,70.3,70.323,70.288,70.323,75540000.0
2008-10-07 06:48:00,70.343,70.373,70.321,70.357,80430000.0
2008-10-07 06:49:00,70.373,70.373,70.356,70.356,7330000.0
2008-10-07 06:50:00,70.361,70.371,70.344,70.367,75190000.0
2008-10-07 06:51:00,70.374,70.374,70.344,70.344,66040000.0
2008-10-07 06:52:00,70.338,70.349,70.301,70.322,22940000.0
2008-10-07 06:53:00,70.302,70.302,70.252,70.262,47900000.0
2008-10-07 06:54:00,70.285,70.285,70.241,70.281,34710000.0
2008-10-07 06:55:00,70.282,70.304,70.282,70.296,76390000.0
2008-10-07 06:56:00,70.299,70.299,70.254,70.269,71710000.0
2008-10-07 06:57:00,70.271,70.278,70.26,70.273,13790000.0
2008-10-07 06:58:00,70.267,70.317,70.263,70.295,86990000.0
2008-10-07 06:59:00,70.31,70.332,70.296,70.332,131760000.0
2008-10-07 07:00:00,70.351,70.376,70.33,70.331,101410000.0
2008-10-07 07:01:00,70.338,70.363,70.332,70.34,138650000.0
2008-10-07 07:02:00,70.326,70.326,70.299,70.299,123410000.0
2008-10-07 07:03:00,70.29,70.298,70.256,70.256,72750000.0
2008-10-07 07:04:00,70.239,70.251,70.213,70.213,90390000.0
2008-10-07 07:05:00,70.21,70.239,70.21,70.236,80330000.0
2008-10-07 07:06:00,70.239,70.239,70.175,70.177,77030000.0
2008-10-07 07:07:00,70.17,70.17,70.137,70.137,81420000.0
2008-10-07 07:08:00,70.126,70.165,70.126,70.14,76630000.0
2008-10-07 07:09:00,70.175,70.19,70.149,70.19,25300000.0
2008-10-07 07:10:00,70.175,70.199,70.149,70.152,82580000.0
2008-10-07 07:11:00,70.159,70.17,70.148,70.158,80030000.0
2008-10-07 07:12:00,70.168,70.19,70.164,70.188,126510000.0
2008-10-07 07:13:00,70.194,70.194,70.159,70.185,93890000.0
2008-10-07 07:14:00,70.205,70.273,70.205,70.273,81090000.0
2008-10-07 07:15:00,70.272,70.283,70.185,70.185,73610000.0
2008-10-07 07:16:00,70.204,70.238,70.197,70.238,91710000.0
2008-10-07 07:17:00,70.256,70.268,70.239,70.247,50250000.0
2008-10-07 07:18:00,70.263,70.266,70.229,70.258,44080000.0
2008-10-07 07:19:00,70.27,70.295,70.259,70.293,84550000.0
2008-10-07 07:20:00,70.282,70.311,70.282,70.305,70180000.0
2008-10-07 07:21:00,70.293,70.3,70.268,70.273,74730000.0
2008-10-07 07:22:00,70.258,70.273,70.243,70.258,77710000.0
2008-10-07 07:23:00,70.254,70.254,70.213,70.213,53400000.0
2008-10-07 07:24:00,70.222,70.233,70.222,70.222,75900000.0
2008-10-07 07:25:00,70.231,70.267,70.231,70.256,59050000.0
2008-10-07 07:26:00,70.274,70.274,70.236,70.239,50110000.0
2008-10-07 07:27:00,70.254,70.254,70.235,70.253,96070000.0
2008-10-07 07:28:00,70.248,70.263,70.236,70.25,98960000.0
2008-10-07 07:29:00,70.255,70.272,70.255,70.267,84990000.0
2008-10-07 07:30:00,70.294,70.294,70.236,70.236,70410000.0
2008-10-07 07:31:00,70.233,70.261,70.233,70.255,67290000.0
2008-10-07 07:32:00,70.26,70.284,70.26,70.284,77460000.0
2008-10-07 07:33:00,70.314,70.358,70.312,70.349,65390000.0
2008-10-07 07:34:00,70.347,70.399,70.342,70.388,25860000.0
2008-10-07 07:35:00,70.395,70.419,70.389,70.414,43470000.0
2008-10-07 07:36:00,70.423,70.423,70.407,70.416,37640000.0
2008-10-07 07:37:00,70.427,70.476,70.415,70.471,80700000.0
2008-10-07 07:38:00,70.469,70.477,70.452,70.474,73600000.0
2008-10-07 07:39:00,70.466,70.478,70.459,70.465,12020000.0
2008-10-07 07:40:00,70.462,70.508,70.46,70.489,73750000.0
2008-10-07 07:41:00,70.497,70.513,70.476,70.505,53400000.0
2008-10-07 07:42:00,70.497,70.51,70.477,70.48,53810000.0
2008-10-07 07:43:00,70.472,70.472,70.356,70.356,89650000.0
2008-10-07 07:44:00,70.365,70.371,70.343,70.343,99940000.0
2008-10-07 07:45:00,70.362,70.362,70.326,70.353,81420000.0
2008-10-07 07:46:00,70.367,70.373,70.354,70.367,67790000.0
2008-10-07 07:47:00,70.359,70.374,70.357,70.36,62440000.0
2008-10-07 07:48:00,70.374,70.376,70.348,70.37,79830000.0
2008-10-07 07:49:00,70.381,70.391,70.351,70.391,67920000.0
2008-10-07 07:50:00,70.381,70.393,70.375,70.393,28030000.0
2008-10-07 07:51:00,70.403,70.403,70.354,70.354,47610000.0
2008-10-07 07:52:00,70.338,70.341,70.326,70.336,35110000.0
2008-10-07 07:53:00,70.338,70.34,70.313,70.326,75120000.0
2008-10-07 07:54:00,70.317,70.319,70.297,70.315,76110000.0
2008-10-07 07:55:00,70.311,70.32,70.294,70.318,18260000.0
2008-10-07 07:56:00,70.328,70.348,70.321,70.347,53980000.0
2008-10-07 07:57:00,70.375,70.379,70.349,70.35,52740000.0
2008-10-07 07:58:00,70.349,70.36,70.349,70.355,82350000.0
2008-10-07 07:59:00,70.343,70.352,70.321,70.344,99960000.0
2008-10-07 08:00:00,70.364,70.364,70.265,70.265,70940000.0
2008-10-07 08:01:00,70.271,70.289,70.233,70.233,107060000.0
2008-10-07 08:02:00,70.233,70.238,70.198,70.225,56330000.0
2008-10-07 08:03:00,70.243,70.278,70.232,70.278,116680000.0
2008-10-07 08:04:00,70.289,70.31,70.277,70.299,87900000.0
2008-10-07 08:05:00,70.302,70.305,70.267,70.305,71600000.0
2008-10-07 08:06:00,70.328,70.332,70.312,70.319,89810000.0
2008-10-07 08:07:00,70.294,70.327,70.294,70.308,75610000.0
2008-10-07 08:08:00,70.31,70.359,70.31,70.354,92720000.0
2008-10-07 08:09:00,70.328,70.345,70.3,70.319,106300000.0
2008-10-07 08:10:00,70.338,70.361,70.325,70.34,90760000.0
2008-10-07 08:11:00,70.336,70.351,70.324,70.338,64010000.0
2008-10-07 08:12:00,70.36,70.385,70.355,70.385,57420000.0
2008-10-07 08:13:00,70.375,70.385,70.352,70.353,55550000.0
2008-10-07 08:14:00,70.356,70.393,70.356,70.39,95410000.0
2008-10-07 08:15:00,70.41,70.41,70.352,70.391,62490000.0
2008-10-07 08:16:00,70.392,70.411,70.392,70.398,87030000.0
2008-10-07 08:17:00,70.412,70.473,70.41,70.473,109390000.0
2008-10-07 08:18:00,70.479,70.479,70.428,70.464,87430000.0
2008-10-07 08:19:00,70.45,70.452,70.423,70.449,60610000.0
2008-10-07 08:20:00,70.438,70.453,70.43,70.453,80840000.0
2008-10-07 08:21:00,70.44,70.461,70.44,70.449,74140000.0
2008-10-07 08:22:00,70.457,70.457,70.432,70.44,106970000.0
2008-10-07 08:23:00,70.431,70.431,70.382,70.387,94740000.0
2008-10-07 08:24:00,70.402,70.402,70.373,70.387,81330000.0
2008-10-07 08:25:00,70.389,70.41,70.362,70.393,35070000.0
2008-10-07 08:26:00,70.404,70.412,70.392,70.4,93580000.0
2008-10-07 08:27:00,70.421,70.421,70.372,70.381,120950000.0
2008-10-07 08:28:00,70.383,70.387,70.362,70.362,108910000.0
2008-10-07 08:29:00,70.37,70.4,70.362,70.362,117780000.0
2008-10-07 08:30:00,70.387,70.387,70.322,70.337,125140000.0
2008-10-07 08:31:00,70.322,70.322,70.285,70.3,115040000.0
2008-10-07 08:32:00,70.273,70.276,70.214,70.214,82870000.0
2008-10-07 08:33:00,70.236,70.248,70.215,70.22,113890000.0
2008-10-07 08:34:00,70.227,70.247,70.175,70.175,68080000.0
2008-10-07 08:35:00,70.164,70.239,70.164,70.211,82250000.0
2008-10-07 08:36:00,70.262,70.262,70.174,70.212,83330000.0
2008-10-07 08:37:00,70.214,70.214,70.19,70.191,93520000.0
2008-10-07 08:38:00,70.183,70.183,70.162,70.176,51780000.0
2008-10-07 08:39:00,70.211,70.241,70.176,70.241,98080000.0
2008-10-07 08:40:00,70.232,70.245,70.174,70.189,80190000.0
2008-10-07 08:41:00,70.195,70.207,70.145,70.145,79990000.0
2008-10-07 08:42:00,70.174,70.174,70.109,70.117,91970000.0
2008-10-07 08:43:00,70.105,70.147,70.105,70.135,62110000.0
2008-10-07 08:44:00,70.142,70.174,70.139,70.174,95030000.0
2008-10-07 08:45:00,70.173,70.179,70.124,70.174,98010000.0
2008-10-07 08:46:00,70.158,70.18,70.146,70.162,78100000.0
2008-10-07 08:47:00,70.157,70.182,70.137,70.174,74660000.0
2008-10-07 08:48:00,70.164,70.171,70.149,70.149,82970000.0
2008-10-07 08:49:00,70.155,70.164,70.146,70.164,72210000.0
2008-10-07 08:50:00,70.163,70.163,70.14,70.14,56620000.0
2008-10-07 08:51:00,70.166,70.166,70.141,70.141,103410000.0
2008-10-07 08:52:00,70.15,70.168,70.142,70.167,90580000.0
2008-10-07 08:53:00,70.16,70.172,70.154,70.166,122840000.0
2008-10-07 08:54:00,70.193,70.193,70.166,70.171,64800000.0
2008-10-07 08:55:00,70.183,70.195,70.183,70.187,63600000.0
2008-10-07 08:56:00,70.177,70.185,70.17,70.177,55090000.0
2008-10-07 08:57:00,70.196,70.199,70.169,70.169,112030000.0
2008-10-07 08:58:00,70.175,70.175,70.03,70.134,128350000.0
2008-10-07 08:59:00,70.13,70.146,70.13,70.137,80180000.0
2008-10-07 09:00:00,70.142,70.142,70.107,70.107,86520000.0
2008-10-07 09:01:00,70.109,70.109,70.076,70.076,98690000.0
2008-10-07 09:02:00,70.05,70.05,69.992,70.002,116840000.0
2008-10-07 09:03:00,70.017,70.017,69.914,69.969,77870000.0
2008-10-07 09:04:00,69.975,70.004,69.969,69.996,60790000.0
2008-10-07 09:05:00,70.013,70.042,70.013,70.034,42870000.0
2008-10-07 09:06:00,70.055,70.058,70.025,70.046,52860000.0
2008-10-07 09:07:00,70.049,70.054,70.033,70.054,73990000.0
2008-10-07 09:08:00,70.046,70.058,70.028,70.058,67450000.0
2008-10-07 09:09:00,70.084,70.084,70.044,70.058,63830000.0
2008-10-07 09:10:00,70.071,70.084,70.071,70.076,86810000.0
2008-10-07 09:11:00,70.071,70.077,70.047,70.053,67250000.0
2008-10-07 09:12:00,70.061,70.113,70.059,70.094,56540000.0
2008-10-07 09:13:00,70.102,70.102,70.049,70.058,86960000.0
2008-10-07 09:14:00,70.049,70.054,70.03,70.037,66850000.0
2008-10-07 09:15:00,70.058,70.08,70.05,70.08,87690000.0
2008-10-07 09:16:00,70.079,70.119,70.079,70.119,79500000.0
2008-10-07 09:17:00,70.147,70.158,70.133,70.152,36430000.0
2008-10-07 09:18:00,70.192,70.248,70.171,70.248,56730000.0
2008-10-07 09:19:00,70.266,70.333,70.266,70.292,63910000.0
2008-10-07 09:20:00,70.301,70.329,70.286,70.329,84500000.0
2008-10-07 09:21:00,70.355,70.406,70.319,70.406,59630000.0
2008-10-07 09:22:00,70.421,70.46,70.417,70.454,42940000.0
2008-10-07 09:23:00,70.475,70.481,70.429,70.448,121130000.0
2008-10-07 09:24:00,70.472,70.472,70.381,70.394,122090000.0
2008-10-07 09:25:00,70.373,70.39,70.369,70.369,64500000.0
2008-10-07 09:26:00,70.369,70.408,70.367,70.37,73740000.0
2008-10-07 09:27:00,70.389,70.42,70.379,70.42,92910000.0
2008-10-07 09:28:00,70.437,70.477,70.419,70.449,108180000.0
2008-10-07 09:29:00,70.437,70.449,70.428,70.439,32450000.0
2008-10-07 09:30:00,70.47,70.505,70.451,70.476,39960000.0
2008-10-07 09:31:00,70.469,70.481,70.457,70.462,56450000.0
2008-10-07 09:32:00,70.423,70.441,70.383,70.441,18080000.0
2008-10-07 09:33:00,70.463,70.463,70.411,70.411,26940000.0
2008-10-07 09:34:00,70.4,70.425,70.321,70.378,62680000.0
2008-10-07 09:35:00,70.381,70.381,70.29,70.303,34040000.0
2008-10-07 09:36:00,70.31,70.36,70.301,70.36,86330000.0
2008-10-07 09:37:00,70.34,70.352,70.282,70.29,86990000.0
2008-10-07 09:38:00,70.292,70.292,70.255,70.277,33140000.0
2008-10-07 09:39:00,70.269,70.28,70.256,70.267,46160000.0
2008-10-07 09:40:00,70.241,70.269,70.22,70.238,58100000.0
2008-10-07 09:41:00,70.243,70.254,70.208,70.232,78340000.0
2008-10-07 09:42:00,70.225,70.225,70.196,70.199,96870000.0
2008-10-07 09:43:00,70.165,70.175,70.128,70.147,74490000.0
2008-10-07 09:44:00,70.167,70.172,70.154,70.154,136210000.0
2008-10-07 09:45:00,70.198,70.198,70.125,70.125,83270000.0
2008-10-07 09:46:00,70.102,70.147,70.099,70.14,51340000.0
2008-10-07 09:47:00,70.16,70.211,70.153,70.211,40430000.0
2008-10-07 09:48:00,70.245,70.246,70.209,70.214,37090000.0
2008-10-07 09:49:00,70.205,70.227,70.189,70.215,44150000.0
2008-10-07 09:50:00,70.203,70.22,70.193,70.198,33430000.0
2008-10-07 09:51:00,70.18,70.186,70.167,70.168,19570000.0
2008-10-07 09:52:00,70.183,70.219,70.183,70.206,44030000.0
2008-10-07 09:53:00,70.203,70.211,70.182,70.19,48830000.0
2008-10-07 09:54:00,70.205,70.205,70.163,70.163,50220000.0
2008-10-07 09:55:00,70.143,70.148,70.076,70.089,48390000.0
2008-10-07 09:56:00,70.076,70.079,70.046,70.057,47900000.0
2008-10-07 09:57:00,70.073,70.089,70.047,70.083,32320000.0
2008-10-07 09:58:00,70.086,70.144,70.086,70.102,81590000.0
2008-10-07 09:59:00,70.115,70.122,70.09,70.09,77580000.0
2008-10-07 10:00:00,70.104,70.104,70.041,70.052,55680000.0
2008-10-07 10:01:00,70.049,70.049,70.016,70.034,41990000.0
2008-10-07 10:02:00,70.037,70.037,69.976,69.976,22810000.0
2008-10-07 10:03:00,69.941,69.972,69.9,69.9,24450000.0
2008-10-07 10:04:00,69.88,69.88,69.805,69.805,73360000.0
2008-10-07 10:05:00,69.766,69.77,69.605,69.653,66650000.0
2008-10-07 10:06:00,69.66,69.703,69.592,69.625,30200000.0
2008-10-07 10:07:00,69.602,69.631,69.549,69.616,74610000.0
2008-10-07 10:08:00,69.549,69.654,69.549,69.654,103210000.0
2008-10-07 10:09:00,69.672,69.672,69.6,69.635,62260000.0
2008-10-07 10:10:00,69.624,69.655,69.511,69.511,47800000.0
2008-10-07 10:11:00,69.494,69.549,69.494,69.549,27550000.0
2008-10-07 10:12:00,69.591,69.591,69.528,69.528,63030000.0
2008-10-07 10:13:00,69.52,69.524,69.46,69.475,106990000.0
2008-10-07 10:14:00,69.48,69.48,69.4,69.407,64070000.0
2008-10-07 10:15:00,69.405,69.405,69.269,69.269,81470000.0
2008-10-07 10:16:00,69.248,69.259,69.138,69.225,40990000.0
2008-10-07 10:17:00,69.236,69.236,69.197,69.206,77860000.0
2008-10-07 10:18:00,69.211,69.241,69.193,69.216,87430000.0
2008-10-07 10:19:00,69.217,69.217,69.196,69.199,70520000.0
2008-10-07 10:20:00,69.199,69.199,69.148,69.179,63510000.0
2008-10-07 10:21:00,69.219,69.366,69.2,69.366,116980000.0
2008-10-07 10:22:00,69.419,69.449,69.416,69.431,108230000.0
2008-10-07 10:23:00,69.391,69.411,69.375,69.398,91690000.0
2008-10-07 10:24:00,69.409,69.435,69.361,69.363,85790000.0
2008-10-07 10:25:00,69.321,69.331,69.24,69.26,85200000.0
2008-10-07 10:26:00,69.265,69.282,69.254,69.282,66030000.0
2008-10-07 10:27:00,69.291,69.291,69.252,69.252,104920000.0
2008-10-07 10:28:00,69.263,69.3,69.26,69.284,67840000.0
2008-10-07 10:29:00,69.235,69.301,69.222,69.301,83870000.0
2008-10-07 10:30:00,69.314,69.322,69.27,69.297,66680000.0
2008-10-07 10:31:00,69.258,69.289,69.247,69.277,89330000.0
2008-10-07 10:32:00,69.29,69.317,69.274,69.317,72630000.0
2008-10-07 10:33:00,69.322,69.372,69.281,69.369,70070000.0
2008-10-07 10:34:00,69.367,69.408,69.338,69.402,91310000.0
2008-10-07 10:35:00,69.411,69.45,69.376,69.376,69690000.0
2008-10-07 10:36:00,69.403,69.403,69.35,69.395,90380000.0
2008-10-07 10:37:00,69.404,69.479,69.399,69.464,68600000.0
2008-10-07 10:38:00,69.45,69.493,69.432,69.493,128800000.0
2008-10-07 10:39:00,69.488,69.512,69.485,69.505,101060000.0
2008-10-07 10:40:00,69.502,69.548,69.502,69.548,92020000.0
2008-10-07 10:41:00,69.582,69.667,69.573,69.667,67190000.0
2008-10-07 10:42:00,69.723,69.723,69.678,69.687,108830000.0
2008-10-07 10:43:00,69.695,69.746,69.695,69.746,77710000.0
2008-10-07 10:44:00,69.735,69.763,69.714,69.714,51400000.0
2008-10-07 10:45:00,69.731,69.731,69.663,69.663,21990000.0
2008-10-07 10:46:00,69.66,69.66,69.61,69.628,80770000.0
2008-10-07 10:47:00,69.629,69.658,69.611,69.646,42010000.0
2008-10-07 10:48:00,69.678,69.729,69.639,69.729,98840000.0
2008-10-07 10:49:00,69.719,69.719,69.644,69.645,131950000.0
2008-10-07 10:50:00,69.639,69.639,69.572,69.591,56140000.0
2008-10-07 10:51:00,69.594,69.617,69.574,69.574,55210000.0
2008-10-07 10:52:00,69.579,69.589,69.566,69.566,55530000.0
2008-10-07 10:53:00,69.544,69.544,69.447,69.447,115140000.0
2008-10-07 10:54:00,69.463,69.47,69.421,69.452,44830000.0
2008-10-07 10:55:00,69.467,69.467,69.421,69.421,56700000.0
2008-10-07 10:56:00,69.425,69.425,69.404,69.409,44960000.0
2008-10-07 10:57:00,69.422,69.424,69.388,69.424,75180000.0
2008-10-07 10:58:00,69.433,69.453,69.433,69.439,72880000.0
2008-10-07 10:59:00,69.439,69.439,69.39,69.403,53360000.0
2008-10-07 11:00:00,69.42,69.42,69.375,69.375,64280000.0
2008-10-07 11:01:00,69.367,69.391,69.349,69.391,53760000.0
2008-10-07 11:02:00,69.399,69.399,69.349,69.365,57300000.0
2008-10-07 11:03:00,69.363,69.363,69.24,69.243,41000000.0
2008-10-07 11:04:00,69.26,69.309,69.26,69.309,46710000.0
2008-10-07 11:05:00,69.327,69.339,69.316,69.321,100410000.0
2008-10-07 11:06:00,69.332,69.361,69.321,69.361,134900000.0
2008-10-07 11:07:00,69.354,69.354,69.325,69.339,88950000.0
2008-10-07 11:08:00,69.345,69.345,69.308,69.334,85640000.0
2008-10-07 11:09:00,69.358,69.358,69.311,69.33,60820000.0
2008-10-07 11:10:00,69.322,69.343,69.32,69.32,29300000.0
2008-10-07 11:11:00,69.323,69.359,69.323,69.324,46900000.0
2008-10-07 11:12:00,69.351,69.351,69.291,69.326,83640000.0
2008-10-07 11:13:00,69.36,69.382,69.352,69.364,125270000.0
2008-10-07 11:14:00,69.373,69.392,69.347,69.392,39110000.0
2008-10-07 11:15:00,69.42,69.49,69.42,69.49,41740000.0
2008-10-07 11:16:00,69.516,69.524,69.467,69.467,29810000.0
2008-10-07 11:17:00,69.477,69.496,69.468,69.487,37450000.0
2008-10-07 11:18:00,69.494,69.494,69.446,69.446,58080000.0
2008-10-07 11:19:00,69.429,69.444,69.42,69.444,63880000.0
2008-10-07 11:20:00,69.458,69.47,69.445,69.465,128890000.0
2008-10-07 11:21:00,69.467,69.467,69.36,69.36,86430000.0
2008-10-07 11:22:00,69.317,69.354,69.274,69.311,90790000.0
2008-10-07 11:23:00,69.297,69.406,69.297,69.381,104770000.0
2008-10-07 11:24:00,69.408,69.408,69.244,69.266,98990000.0
2008-10-07 11:25:00,69.263,69.294,69.243,69.259,80360000.0
2008-10-07 11:26:00,69.248,69.258,69.239,69.247,46890000.0
2008-10-07 11:27:00,69.268,69.268,69.162,69.175,39790000.0
2008-10-07 11:28:00,69.182,69.217,69.161,69.179,41400000.0
2008-10-07 11:29:00,69.187,69.194,69.145,69.158,43130000.0
2008-10-07 11:30:00,69.178,69.191,69.173,69.18,18150000.0
2008-10-07 11:31:00,69.188,69.202,69.177,69.202,44510000.0
2008-10-07 11:32:00,69.214,69.263,69.212,69.263,42070000.0
2008-10-07 11:33:00,69.273,69.273,69.219,69.248,107810000.0
2008-10-07 11:34:00,69.24,69.259,69.235,69.248,80620000.0
2008-10-07 11:35:00,69.259,69.261,69.244,69.255,63880000.0
2008-10-07 11:36:00,69.269,69.289,69.256,69.288,89230000.0
2008-10-07 11:37:00,69.288,69.309,69.282,69.305,125560000.0
2008-10-07 11:38:00,69.291,69.318,69.291,69.314,108210000.0
2008-10-07 11:39:00,69.325,69.343,69.312,69.328,152960000.0
2008-10-07 11:40:00,69.323,69.342,69.323,69.334,119160000.0
2008-10-07 11:41:00,69.329,69.35,69.326,69.345,70730000.0
2008-10-07 11:42:00,69.365,69.382,69.346,69.382,84190000.0
2008-10-07 11:43:00,69.353,69.353,69.334,69.34,78920000.0
2008-10-07 11:44:00,69.322,69.334,69.314,69.32,83150000.0
2008-10-07 11:45:00,69.343,69.392,69.303,69.392,70350000.0
2008-10-07 11:46:00,69.369,69.383,69.367,69.378,77460000.0
2008-10-07 11:47:00,69.374,69.377,69.354,69.359,24230000.0
2008-10-07 11:48:00,69.373,69.373,69.334,69.334,81540000.0
2008-10-07 11:49:00,69.344,69.396,69.344,69.375,78300000.0
2008-10-07 11:50:00,69.373,69.41,69.373,69.405,125400000.0
2008-10-07 11:51:00,69.43,69.459,69.425,69.454,90770000.0
2008-10-07 11:52:00,69.449,69.454,69.426,69.431,77570000.0
2008-10-07 11:53:00,69.444,69.454,69.438,69.438,77110000.0
2008-10-07 11:54:00,69.466,69.491,69.449,69.491,92640000.0
2008-10-07 11:55:00,69.5,69.525,69.483,69.506,49190000.0
2008-10-07 11:56:00,69.515,69.523,69.491,69.491,43110000.0
2008-10-07 11:57:00,69.512,69.512,69.465,69.465,87170000.0
2008-10-07 11:58:00,69.456,69.456,69.411,69.428,73560000.0
2008-10-07 11:59:00,69.395,69.411,69.378,69.411,81160000.0
2008-10-07 12:00:00,69.436,69.436,69.413,69.413,80930000.0
2008-10-07 12:01:00,69.409,69.416,69.401,69.416,55060000.0
2008-10-07 12:02:00,69.413,69.413,69.374,69.374,76790000.0
2008-10-07 12:03:00,69.397,69.403,69.384,69.397,56970000.0
2008-10-07 12:04:00,69.384,69.412,69.384,69.4,50910000.0
2008-10-07 12:05:00,69.387,69.388,69.381,69.386,92420000.0
2008-10-07 12:06:00,69.407,69.425,69.39,69.416,93870000.0
2008-10-07 12:07:00,69.442,69.475,69.442,69.475,80810000.0
2008-10-07 12:08:00,69.498,69.538,69.48,69.522,68110000.0
2008-10-07 12:09:00,69.56,69.577,69.522,69.541,62340000.0
2008-10-07 12:10:00,69.528,69.555,69.497,69.514,77820000.0
2008-10-07 12:11:00,69.506,69.541,69.506,69.537,63470000.0
2008-10-07 12:12:00,69.545,69.616,69.544,69.615,22760000.0
2008-10-07 12:13:00,69.615,69.659,69.615,69.652,51550000.0
2008-10-07 12:14:00,69.666,69.698,69.666,69.677,38030000.0
2008-10-07 12:15:00,69.708,69.726,69.664,69.675,76030000.0
2008-10-07 12:16:00,69.692,69.697,69.667,69.689,76690000.0
2008-10-07 12:17:00,69.647,69.647,69.637,69.637,5110000.0
2008-10-07 12:18:00,69.625,69.633,69.599,69.633,20040000.0
2008-10-07 12:19:00,69.647,69.65,69.641,69.641,8860000.0
2008-10-07 12:20:00,69.622,69.64,69.617,69.64,17350000.0
2008-10-07 12:21:00,69.621,69.625,69.611,69.624,8260000.0
2008-10-07 12:22:00,69.637,69.678,69.637,69.676,8450000.0
2008-10-07 12:23:00,69.674,69.69,69.669,69.687,13570000.0
2008-10-07 12:24:00,69.729,69.729,69.696,69.702,13420000.0
2008-10-07 12:25:00,69.677,69.699,69.677,69.678,13010000.0
2008-10-07 12:26:00,69.692,69.702,69.633,69.649,12030000.0
2008-10-07 12:27:00,69.678,69.688,69.634,69.638,14390000.0
2008-10-07 12:28:00,69.632,69.656,69.632,69.634,21450000.0
2008-10-07 12:29:00,69.653,69.658,69.645,69.649,15980000.0
2008-10-07 12:30:00,69.64,69.651,69.583,69.62,19870000.0
2008-10-07 12:31:00,69.606,69.63,69.606,69.613,13170000.0
2008-10-07 12:32:00,69.625,69.636,69.616,69.629,12030000.0
2008-10-07 12:33:00,69.627,69.627,69.586,69.599,8460000.0
2008-10-07 12:34:00,69.607,69.617,69.586,69.599,11500000.0
2008-10-07 12:35:00,69.566,69.578,69.529,69.529,13380000.0
2008-10-07 12:36:00,69.541,69.541,69.5,69.505,9950000.0
2008-10-07 12:37:00,69.479,69.5,69.454,69.469,18410000.0
2008-10-07 12:38:00,69.46,69.46,69.426,69.429,10890000.0
2008-10-07 12:39:00,69.474,69.505,69.466,69.503,14090000.0
2008-10-07 12:40:00,69.501,69.517,69.486,69.503,11650000.0
2008-10-07 12:41:00,69.48,69.488,69.45,69.45,17840000.0
2008-10-07 12:42:00,69.473,69.473,69.432,69.434,20520000.0
2008-10-07 12:43:00,69.425,69.442,69.425,69.434,16340000.0
2008-10-07 12:44:00,69.434,69.439,69.417,69.417,13190000.0
2008-10-07 12:45:00,69.437,69.437,69.377,69.405,20560000.0
2008-10-07 12:46:00,69.405,69.428,69.403,69.42,10340000.0
2008-10-07 12:47:00,69.433,69.454,69.423,69.454,15920000.0
2008-10-07 12:48:00,69.462,69.462,69.429,69.434,19350000.0
2008-10-07 12:49:00,69.425,69.479,69.425,69.479,17700000.0
2008-10-07 12:50:00,69.48,69.485,69.374,69.374,15790000.0
2008-10-07 12:51:00,69.379,69.405,69.363,69.405,7940000.0
2008-10-07 12:52:00,69.398,69.447,69.38,69.436,18030000.0
2008-10-07 12:53:00,69.411,69.429,69.354,69.354,13570000.0
2008-10-07 12:54:00,69.343,69.387,69.343,69.351,19590000.0
2008-10-07 12:55:00,69.357,69.475,69.357,69.475,15650000.0
2008-10-07 12:56:00,69.457,69.509,69.443,69.484,13760000.0
2008-10-07 12:57:00,69.507,69.527,69.485,69.527,11840000.0
2008-10-07 12:58:00,69.529,69.594,69.529,69.583,21880000.0
2008-10-07 12:59:00,69.57,69.57,69.489,69.519,10970000.0
2008-10-07 13:00:00,69.521,69.534,69.477,69.492,14350000.0
2008-10-07 13:01:00,69.516,69.541,69.499,69.541,14090000.0
2008-10-07 13:02:00,69.554,69.574,69.534,69.553,13940000.0
2008-10-07 13:03:00,69.587,69.604,69.579,69.59,16910000.0
2008-10-07 13:04:00,69.555,69.56,69.528,69.539,11830000.0
2008-10-07 13:05:00,69.534,69.541,69.517,69.517,13150000.0
2008-10-07 13:06:00,69.541,69.541,69.51,69.534,16940000.0
2008-10-07 13:07:00,69.548,69.56,69.528,69.56,10520000.0
2008-10-07 13:08:00,69.57,69.589,69.554,69.589,12490000.0
2008-10-07 13:09:00,69.593,69.612,69.593,69.605,12810000.0
2008-10-07 13:10:00,69.622,69.651,69.608,69.651,15300000.0
2008-10-07 13:11:00,69.65,69.676,69.65,69.65,18110000.0
2008-10-07 13:12:00,69.661,69.661,69.615,69.637,6210000.0
2008-10-07 13:13:00,69.638,69.648,69.605,69.633,19530000.0
2008-10-07 13:14:00,69.664,69.683,69.657,69.669,10560000.0
2008-10-07 13:15:00,69.699,69.699,69.67,69.696,17460000.0
2008-10-07 13:16:00,69.672,69.678,69.639,69.64,15280000.0
2008-10-07 13:17:00,69.65,69.672,69.65,69.672,3600000.0
2008-10-07 13:18:00,69.706,69.715,69.673,69.693,14700000.0
2008-10-07 13:19:00,69.704,69.74,69.676,69.676,17670000.0
2008-10-07 13:20:00,69.669,69.684,69.632,69.668,13260000.0
2008-10-07 13:21:00,69.671,69.671,69.611,69.619,13830000.0
2008-10-07 13:22:00,69.64,69.642,69.61,69.627,12810000.0
2008-10-07 13:23:00,69.637,69.663,69.637,69.642,14920000.0
2008-10-07 13:24:00,69.657,69.664,69.643,69.649,16230000.0
2008-10-07 13:25:00,69.661,69.701,69.645,69.699,14350000.0
2008-10-07 13:26:00,69.677,69.682,69.636,69.659,17880000.0
2008-10-07 13:27:00,69.628,69.657,69.62,69.657,12470000.0
2008-10-07 13:28:00,69.615,69.647,69.615,69.627,12960000.0
2008-10-07 13:29:00,69.627,69.627,69.6,69.6,13230000.0
2008-10-07 13:30:00,69.64,69.641,69.593,69.622,17930000.0
2008-10-07 13:31:00,69.605,69.605,69.548,69.548,7520000.0
2008-10-07 13:32:00,69.556,69.61,69.556,69.596,18640000.0
2008-10-07 13:33:00,69.589,69.642,69.582,69.633,12020000.0
2008-10-07 13:34:00,69.605,69.622,69.6,69.61,10710000.0
2008-10-07 13:35:00,69.621,69.667,69.611,69.667,10700000.0
2008-10-07 13:36:00,69.651,69.651,69.58,69.58,10970000.0
2008-10-07 13:37:00,69.599,69.624,69.589,69.624,21710000.0
2008-10-07 13:38:00,69.599,69.673,69.599,69.662,16000000.0
2008-10-07 13:39:00,69.667,69.762,69.665,69.753,13380000.0
2008-10-07 13:40:00,69.713,69.734,69.695,69.695,10190000.0
2008-10-07 13:41:00,69.727,69.738,69.711,69.738,14400000.0
2008-10-07 13:42:00,69.752,69.769,69.716,69.716,10560000.0
2008-10-07 13:43:00,69.735,69.735,69.712,69.732,10930000.0
2008-10-07 13:44:00,69.723,69.723,69.691,69.711,9770000.0
2008-10-07 13:45:00,69.738,69.745,69.686,69.742,15610000.0
2008-10-07 13:46:00,69.716,69.749,69.715,69.749,13350000.0
2008-10-07 13:47:00,69.752,69.778,69.752,69.778,12190000.0
2008-10-07 13:48:00,69.771,69.771,69.735,69.735,9020000.0
2008-10-07 13:49:00,69.699,69.764,69.699,69.764,9050000.0
2008-10-07 13:50:00,69.772,69.776,69.729,69.731,15810000.0
2008-10-07 13:51:00,69.757,69.757,69.733,69.744,10600000.0
2008-10-07 13:52:00,69.736,69.749,69.729,69.746,10720000.0
2008-10-07 13:53:00,69.737,69.741,69.723,69.73,13380000.0
2008-10-07 13:54:00,69.747,69.747,69.707,69.707,14460000.0
2008-10-07 13:55:00,69.725,69.734,69.711,69.729,15630000.0
2008-10-07 13:56:00,69.724,69.739,69.724,69.737,12580000.0
2008-10-07 13:57:00,69.747,69.751,69.726,69.751,14120000.0
2008-10-07 13:58:00,69.745,69.764,69.744,69.744,15970000.0
2008-10-07 13:59:00,69.746,69.774,69.738,69.767,13180000.0
2008-10-07 14:00:00,69.789,69.868,69.784,69.858,16510000.0
2008-10-07 14:01:00,69.884,69.937,69.884,69.937,13330000.0
2008-10-07 14:02:00,69.974,69.975,69.938,69.938,10740000.0
2008-10-07 14:03:00,69.962,69.962,69.929,69.93,15670000.0
2008-10-07 14:04:00,69.927,69.934,69.912,69.918,17510000.0
2008-10-07 14:05:00,69.876,69.9,69.861,69.88,16940000.0
2008-10-07 14:06:00,69.88,69.896,69.827,69.827,19750000.0
2008-10-07 14:07:00,69.801,69.877,69.792,69.869,14690000.0
2008-10-07 14:08:00,69.886,69.903,69.872,69.886,16120000.0
2008-10-07 14:09:00,69.885,69.899,69.857,69.871,10900000.0
2008-10-07 14:10:00,69.871,69.877,69.866,69.868,9630000.0
2008-10-07 14:11:00,69.875,69.907,69.875,69.902,8270000.0
2008-10-07 14:12:00,69.928,69.931,69.909,69.912,13530000.0
2008-10-07 14:13:00,69.923,69.923,69.862,69.89,13340000.0
2008-10-07 14:14:00,69.87,69.895,69.864,69.869,15630000.0
2008-10-07 14:15:00,69.918,69.928,69.788,69.788,14270000.0
2008-10-07 14:16:00,69.777,69.843,69.777,69.825,12590000.0
2008-10-07 14:17:00,69.831,69.846,69.797,69.797,16910000.0
2008-10-07 14:18:00,69.776,69.776,69.631,69.639,12100000.0
2008-10-07 14:19:00,69.568,69.603,69.548,69.583,13190000.0
2008-10-07 14:20:00,69.592,69.698,69.592,69.674,14910000.0
2008-10-07 14:21:00,69.656,69.71,69.642,69.643,15970000.0
2008-10-07 14:22:00,69.64,69.649,69.55,69.552,18650000.0
2008-10-07 14:23:00,69.539,69.57,69.531,69.567,11160000.0
2008-10-07 14:24:00,69.592,69.634,69.566,69.634,11830000.0
2008-10-07 14:25:00,69.662,69.705,69.657,69.657,13580000.0
2008-10-07 14:26:00,69.673,69.691,69.63,69.642,15100000.0
2008-10-07 14:27:00,69.623,69.652,69.617,69.648,14650000.0
2008-10-07 14:28:00,69.637,69.637,69.572,69.578,15070000.0
2008-10-07 14:29:00,69.576,69.595,69.535,69.535,14880000.0
2008-10-07 14:30:00,69.55,69.612,69.538,69.612,13780000.0
2008-10-07 14:31:00,69.624,69.635,69.606,69.631,13560000.0
2008-10-07 14:32:00,69.582,69.585,69.562,69.565,11910000.0
2008-10-07 14:33:00,69.567,69.567,69.527,69.552,14830000.0
2008-10-07 14:34:00,69.564,69.577,69.545,69.55,16000000.0
2008-10-07 14:35:00,69.566,69.591,69.566,69.585,8270000.0
2008-10-07 14:36:00,69.612,69.628,69.6,69.628,12630000.0
2008-10-07 14:37:00,69.631,69.642,69.618,69.634,12330000.0
2008-10-07 14:38:00,69.627,69.632,69.606,69.632,7740000.0
2008-10-07 14:39:00,69.635,69.635,69.579,69.617,16240000.0
2008-10-07 14:40:00,69.611,69.624,69.578,69.578,19580000.0
2008-10-07 14:41:00,69.576,69.64,69.576,69.629,11270000.0
2008-10-07 14:42:00,69.649,69.649,69.609,69.621,16090000.0
2008-10-07 14:43:00,69.61,69.628,69.61,69.616,11450000.0
2008-10-07 14:44:00,69.643,69.646,69.607,69.612,15810000.0
2008-10-07 14:45:00,69.621,69.624,69.549,69.549,14690000.0
2008-10-07 14:46:00,69.561,69.6,69.553,69.597,20590000.0
2008-10-07 14:47:00,69.516,69.561,69.516,69.536,13150000.0
2008-10-07 14:48:00,69.524,69.544,69.507,69.52,16000000.0
2008-10-07 14:49:00,69.473,69.473,69.44,69.44,15390000.0
2008-10-07 14:50:00,69.464,69.472,69.446,69.467,16740000.0
2008-10-07 14:51:00,69.476,69.476,69.441,69.447,7700000.0
2008-10-07 14:52:00,69.453,69.456,69.343,69.347,12400000.0
2008-10-07 14:53:00,69.369,69.419,69.346,69.346,102940000.0
2008-10-07 14:54:00,69.377,69.393,69.339,69.352,80240000.0
2008-10-07 14:55:00,69.346,69.377,69.333,69.347,114710000.0
2008-10-07 14:56:00,69.366,69.39,69.366,69.38,132700000.0
2008-10-07 14:57:00,69.405,69.405,69.377,69.384,95440000.0
2008-10-07 14:58:00,69.388,69.402,69.353,69.397,105840000.0
2008-10-07 14:59:00,69.374,69.387,69.351,69.375,76670000.0
2008-10-07 15:00:00,69.434,69.893,69.434,69.879,28780000.0
2008-10-07 15:01:00,69.874,69.94,69.842,69.866,34990000.0
2008-10-07 15:02:00,69.854,69.875,69.767,69.801,96980000.0
2008-10-07 15:03:00,69.771,69.839,69.766,69.824,97920000.0
2008-10-07 15:04:00,69.828,69.96,69.828,69.96,84180000.0
2008-10-07 15:05:00,69.96,69.964,69.903,69.951,101210000.0
2008-10-07 15:06:00,69.996,70.102,69.987,70.096,98960000.0
2008-10-07 15:07:00,70.107,70.125,70.034,70.034,88780000.0
2008-10-07 15:08:00,70.02,70.037,69.989,69.989,11280000.0
2008-10-07 15:09:00,69.996,70.078,69.996,70.078,90760000.0
2008-10-07 15:10:00,70.083,70.083,70.007,70.012,51580000.0
2008-10-07 15:11:00,70.006,70.074,70.006,70.027,109480000.0
2008-10-07 15:12:00,70.038,70.138,70.038,70.138,94690000.0
2008-10-07 15:13:00,70.11,70.141,70.069,70.116,55920000.0
2008-10-07 15:14:00,70.126,70.167,70.126,70.13,108590000.0
2008-10-07 15:15:00,70.124,70.149,70.077,70.114,89730000.0
2008-10-07 15:16:00,70.13,70.13,70.078,70.13,104930000.0
2008-10-07 15:17:00,70.124,70.148,70.078,70.092,105240000.0
2008-10-07 15:18:00,70.134,70.137,70.079,70.118,78750000.0
2008-10-07 15:19:00,70.084,70.084,70.012,70.046,53120000.0
2008-10-07 15:20:00,70.07,70.122,70.053,70.095,54490000.0
2008-10-07 15:21:00,70.13,70.143,70.083,70.135,84600000.0
2008-10-07 15:22:00,70.138,70.252,70.138,70.183,71960000.0
2008-10-07 15:23:00,70.185,70.225,70.16,70.16,92630000.0
2008-10-07 15:24:00,70.187,70.223,70.16,70.198,50420000.0
2008-10-07 15:25:00,70.198,70.231,70.161,70.17,53200000.0
2008-10-07 15:26:00,70.184,70.279,70.182,70.279,12020000.0
2008-10-07 15:27:00,70.314,70.325,70.261,70.293,90780000.0
2008-10-07 15:28:00,70.314,70.327,70.277,70.289,64740000.0
2008-10-07 15:29:00,70.303,70.427,70.297,70.425,49890000.0
2008-10-07 15:30:00,70.416,70.416,70.35,70.384,48360000.0
2008-10-07 15:31:00,70.34,70.366,70.297,70.317,66730000.0
2008-10-07 15:32:00,70.321,70.451,70.321,70.451,118590000.0
2008-10-07 15:33:00,70.458,70.478,70.402,70.419,100130000.0
2008-10-07 15:34:00,70.396,70.445,70.311,70.398,109950000.0
2008-10-07 15:35:00,70.443,70.448,70.398,70.405,86970000.0
2008-10-07 15:36:00,70.381,70.395,70.381,70.393,99960000.0
2008-10-07 15:37:00,70.358,70.366,70.358,70.366,47960000.0
2008-10-07 15:39:00,70.359,70.359,70.331,70.331,54450000.0
2008-10-07 15:40:00,70.352,70.375,70.305,70.369,66130000.0
2008-10-07 15:41:00,70.342,70.375,70.328,70.347,51880000.0
2008-10-07 15:42:00,70.364,70.378,70.316,70.347,101570000.0
2008-10-07 15:43:00,70.357,70.357,70.27,70.27,108290000.0
2008-10-07 15:44:00,70.285,70.31,70.266,70.279,144530000.0
2008-10-07 15:45:00,70.3,70.3,70.259,70.268,83800000.0
2008-10-07 15:46:00,70.269,70.275,70.217,70.217,91690000.0
2008-10-07 15:47:00,70.218,70.218,70.16,70.162,105340000.0
2008-10-07 15:48:00,70.154,70.23,70.154,70.22,108510000.0
2008-10-07 15:49:00,70.201,70.256,70.201,70.255,121210000.0
2008-10-07 15:50:00,70.257,70.26,70.216,70.22,72530000.0
2008-10-07 15:51:00,70.253,70.253,70.187,70.199,76820000.0
2008-10-07 15:52:00,70.171,70.177,70.144,70.153,54700000.0
2008-10-07 15:53:00,70.144,70.156,70.119,70.119,125830000.0
2008-10-07 15:54:00,70.119,70.14,70.097,70.122,179370000.0
2008-10-07 15:55:00,70.09,70.09,70.032,70.038,108920000.0
2008-10-07 15:56:00,70.022,70.03,69.957,69.96,77450000.0
2008-10-07 15:57:00,69.988,70.008,69.956,69.991,88000000.0
2008-10-07 15:58:00,69.975,70.083,69.975,70.083,95630000.0
2008-10-07 15:59:00,70.063,70.083,70.036,70.037,88640000.0
2008-10-07 16:00:00,70.051,70.121,70.051,70.091,131980000.0
2008-10-07 16:01:00,70.078,70.094,70.033,70.046,140820000.0
2008-10-07 16:02:00,70.036,70.036,69.964,69.964,97400000.0
2008-10-07 16:03:00,69.974,69.974,69.886,69.886,139820000.0
2008-10-07 16:04:00,69.881,69.982,69.881,69.954,97000000.0
2008-10-07 16:05:00,69.954,70.001,69.954,69.98,95830000.0
2008-10-07 16:06:00,69.97,70.001,69.962,69.979,58400000.0
2008-10-07 16:07:00,69.996,70.044,69.996,70.018,60950000.0
2008-10-07 16:08:00,70.034,70.09,70.029,70.055,111200000.0
2008-10-07 16:09:00,70.02,70.046,70.014,70.022,80210000.0
2008-10-07 16:10:00,70.135,70.206,70.117,70.189,99550000.0
2008-10-07 16:11:00,70.184,70.186,70.147,70.173,68510000.0
2008-10-07 16:12:00,70.159,70.181,70.109,70.115,98870000.0
2008-10-07 16:13:00,70.102,70.158,70.099,70.128,69380000.0
2008-10-07 16:14:00,70.153,70.176,70.099,70.099,99360000.0
2008-10-07 16:15:00,70.096,70.173,70.096,70.144,89490000.0
2008-10-07 16:16:00,70.155,70.157,70.106,70.133,83810000.0
2008-10-07 16:17:00,70.159,70.175,70.131,70.17,63590000.0
2008-10-07 16:18:00,70.181,70.189,70.142,70.142,100920000.0
2008-10-07 16:19:00,70.146,70.174,70.134,70.138,106380000.0
2008-10-07 16:20:00,70.138,70.167,70.119,70.151,105960000.0
2008-10-07 16:21:00,70.176,70.193,70.129,70.136,61400000.0
2008-10-07 16:22:00,70.123,70.162,70.12,70.162,16430000.0
2008-10-07 16:23:00,70.158,70.203,70.132,70.158,92640000.0
2008-10-07 16:24:00,70.192,70.197,70.166,70.186,80530000.0
2008-10-07 16:25:00,70.188,70.293,70.188,70.293,71510000.0
2008-10-07 16:26:00,70.285,70.314,70.249,70.272,91480000.0
2008-10-07 16:27:00,70.263,70.288,70.252,70.264,119010000.0
2008-10-07 16:28:00,70.257,70.299,70.257,70.26,47120000.0
2008-10-07 16:29:00,70.269,70.308,70.266,70.272,101180000.0
2008-10-07 16:30:00,70.292,70.292,70.234,70.234,69450000.0
2008-10-07 16:31:00,70.246,70.326,70.246,70.3,99470000.0
2008-10-07 16:32:00,70.309,70.317,70.268,70.292,101890000.0
2008-10-07 16:33:00,70.292,70.31,70.251,70.293,84370000.0
2008-10-07 16:34:00,70.313,70.323,70.264,70.264,64400000.0
2008-10-07 16:35:00,70.251,70.251,70.186,70.188,54370000.0
2008-10-07 16:36:00,70.212,70.277,70.203,70.261,123380000.0
2008-10-07 16:37:00,70.245,70.258,70.209,70.242,99340000.0
2008-10-07 16:38:00,70.239,70.281,70.227,70.227,103570000.0
2008-10-07 16:39:00,70.262,70.27,70.236,70.263,124180000.0
2008-10-07 16:40:00,70.253,70.284,70.246,70.256,129130000.0
2008-10-07 16:41:00,70.241,70.255,70.208,70.219,81580000.0
2008-10-07 16:42:00,70.241,70.241,70.183,70.191,112590000.0
2008-10-07 16:43:00,70.197,70.217,70.179,70.201,92290000.0
2008-10-07 16:44:00,70.233,70.273,70.2,70.243,73010000.0
2008-10-07 16:45:00,70.26,70.262,70.188,70.21,80990000.0
2008-10-07 16:46:00,70.196,70.219,70.178,70.21,109370000.0
2008-10-07 16:47:00,70.203,70.217,70.17,70.182,67810000.0
2008-10-07 16:48:00,70.219,70.219,70.142,70.163,91050000.0
2008-10-07 16:49:00,70.141,70.178,70.115,70.151,84970000.0
2008-10-07 16:50:00,70.172,70.172,70.119,70.129,61580000.0
2008-10-07 16:51:00,70.124,70.179,70.124,70.17,115300000.0
2008-10-07 16:52:00,70.182,70.2,70.145,70.145,62100000.0
2008-10-07 16:53:00,70.145,70.183,70.119,70.119,67870000.0
2008-10-07 16:54:00,70.141,70.184,70.113,70.182,116430000.0
2008-10-07 16:55:00,70.195,70.209,70.177,70.185,18780000.0
2008-10-07 16:56:00,70.157,70.178,70.131,70.131,15290000.0
2008-10-07 16:57:00,70.138,70.202,70.114,70.2,82380000.0
2008-10-07 16:58:00,70.223,70.223,70.15,70.166,49760000.0
2008-10-07 16:59:00,70.154,70.168,70.087,70.134,90810000.0
2008-10-07 17:00:00,70.104,70.159,70.104,70.109,70540000.0
2008-10-07 17:01:00,70.138,70.145,70.068,70.089,93890000.0
2008-10-07 17:02:00,70.09,70.125,70.077,70.111,93820000.0
2008-10-07 17:03:00,70.125,70.125,70.068,70.089,110880000.0
2008-10-07 17:04:00,70.084,70.084,70.039,70.049,43550000.0
2008-10-07 17:05:00,70.082,70.104,70.058,70.08,51300000.0
2008-10-07 17:06:00,70.078,70.078,70.033,70.033,113310000.0
2008-10-07 17:07:00,70.026,70.095,70.016,70.04,132840000.0
2008-10-07 17:08:00,70.031,70.071,69.982,69.998,97730000.0
2008-10-07 17:09:00,70.009,70.096,70.008,70.096,94090000.0
2008-10-07 17:10:00,70.068,70.09,70.048,70.048,78860000.0
2008-10-07 17:11:00,70.062,70.068,70.001,70.001,26890000.0
2008-10-07 17:12:00,70.018,70.018,69.979,69.979,108680000.0
2008-10-07 17:13:00,70.002,70.014,69.93,70.002,86890000.0
2008-10-07 17:14:00,70.018,70.068,69.998,70.057,46630000.0
2008-10-07 17:15:00,70.094,70.094,69.965,69.965,37410000.0
2008-10-07 17:16:00,69.986,69.999,69.956,69.993,47220000.0
2008-10-07 17:17:00,69.969,69.989,69.954,69.986,88810000.0
2008-10-07 17:18:00,69.983,70.01,69.954,69.962,82440000.0
2008-10-07 17:19:00,69.966,69.989,69.947,69.969,70990000.0
2008-10-07 17:20:00,69.974,69.986,69.92,69.972,88220000.0
2008-10-07 17:21:00,69.987,70.016,69.951,70.005,56550000.0
2008-10-07 17:22:00,69.968,69.986,69.947,69.953,84430000.0
2008-10-07 17:23:00,69.972,69.995,69.95,69.972,85220000.0
2008-10-07 17:24:00,69.997,70.02,69.972,70.011,76960000.0
2008-10-07 17:25:00,70.005,70.028,69.993,70.008,77960000.0
2008-10-07 17:26:00,70.016,70.039,70.007,70.017,66470000.0
2008-10-07 17:27:00,70.026,70.047,70.026,70.047,38210000.0
2008-10-07 17:28:00,70.023,70.057,70.019,70.051,75540000.0
2008-10-07 17:29:00,70.045,70.059,70.027,70.033,57140000.0
2008-10-07 17:30:00,70.052,70.052,70.024,70.051,93050000.0
2008-10-07 17:31:00,70.055,70.088,70.047,70.08,28270000.0
2008-10-07 17:32:00,70.059,70.059,70.019,70.049,93180000.0
2008-10-07 17:33:00,70.05,70.05,70.005,70.025,112750000.0
2008-10-07 17:34:00,70.012,70.029,69.972,69.981,102970000.0
2008-10-07 17:35:00,69.968,69.985,69.958,69.983,54000000.0
2008-10-07 17:36:00,70.021,70.031,70.006,70.01,101860000.0
2008-10-07 17:37:00,70.014,70.045,70.011,70.013,83040000.0
2008-10-07 17:38:00,69.987,69.991,69.971,69.982,87810000.0
2008-10-07 17:39:00,70.033,70.033,69.981,70.012,35360000.0
2008-10-07 17:40:00,70.003,70.003,69.973,69.973,42520000.0
2008-10-07 17:41:00,69.973,69.992,69.95,69.987,30740000.0
2008-10-07 17:42:00,69.979,69.979,69.94,69.972,12440000.0
2008-10-07 17:43:00,69.974,70.012,69.974,69.996,56950000.0
2008-10-07 17:44:00,70.01,70.023,69.996,70.023,45220000.0
2008-10-07 17:45:00,70.018,70.047,69.999,70.028,50180000.0
2008-10-07 17:46:00,70.031,70.031,69.99,70.0,106950000.0
2008-10-07 17:47:00,70.003,70.015,69.95,69.986,51660000.0
2008-10-07 17:48:00,69.998,70.029,69.995,70.01,51040000.0
2008-10-07 17:49:00,70.031,70.031,69.978,69.978,53600000.0
2008-10-07 17:50:00,69.982,69.99,69.936,69.984,54830000.0
2008-10-07 17:51:00,69.98,70.001,69.956,69.979,76130000.0
2008-10-07 17:52:00,69.945,69.966,69.93,69.942,74700000.0
2008-10-07 17:53:00,69.949,69.97,69.938,69.94,104450000.0
2008-10-07 17:54:00,69.978,69.99,69.955,69.99,155250000.0
2008-10-07 17:55:00,69.958,70.016,69.955,69.967,43540000.0
2008-10-07 17:56:00,69.976,69.982,69.948,69.956,49880000.0
2008-10-07 17:57:00,69.957,69.968,69.915,69.915,40190000.0
2008-10-07 17:58:00,69.91,69.926,69.887,69.908,36770000.0
2008-10-07 17:59:00,69.898,69.919,69.876,69.919,45490000.0
2008-10-07 18:00:00,69.911,69.911,69.817,69.817,11530000.0
2008-10-07 18:01:00,69.838,69.84,69.801,69.833,27580000.0
2008-10-07 18:02:00,69.825,69.833,69.798,69.811,79540000.0
2008-10-07 18:03:00,69.833,69.833,69.755,69.779,14030000.0
2008-10-07 18:04:00,69.779,69.796,69.756,69.772,69090000.0
2008-10-07 18:05:00,69.782,69.832,69.782,69.826,36150000.0
2008-10-07 18:06:00,69.822,69.822,69.784,69.79,54290000.0
2008-10-07 18:07:00,69.77,69.77,69.619,69.66,55520000.0
2008-10-07 18:08:00,69.645,69.659,69.624,69.628,83760000.0
2008-10-07 18:09:00,69.665,69.665,69.641,69.641,69910000.0
2008-10-07 18:10:00,69.643,69.651,69.633,69.651,46510000.0
2008-10-07 18:11:00,69.653,69.719,69.641,69.694,45590000.0
2008-10-07 18:12:00,69.707,69.74,69.686,69.686,15060000.0
2008-10-07 18:13:00,69.681,69.701,69.661,69.693,40490000.0
2008-10-07 18:14:00,69.695,69.721,69.695,69.708,97020000.0
2008-10-07 18:15:00,69.714,69.741,69.714,69.737,52160000.0
2008-10-07 18:16:00,69.745,69.745,69.716,69.743,34980000.0
2008-10-07 18:17:00,69.731,69.759,69.725,69.74,111580000.0
2008-10-07 18:18:00,69.763,69.763,69.743,69.756,92690000.0
2008-10-07 18:19:00,69.772,69.803,69.772,69.803,33000000.0
2008-10-07 18:20:00,69.795,69.812,69.777,69.799,40150000.0
2008-10-07 18:21:00,69.804,69.804,69.73,69.754,45140000.0
2008-10-07 18:22:00,69.731,69.783,69.717,69.728,96260000.0
2008-10-07 18:23:00,69.732,69.749,69.715,69.746,92900000.0
2008-10-07 18:24:00,69.749,69.749,69.698,69.718,57620000.0
2008-10-07 18:25:00,69.712,69.712,69.568,69.568,65520000.0
2008-10-07 18:26:00,69.512,69.617,69.512,69.594,62030000.0
2008-10-07 18:27:00,69.645,69.645,69.586,69.6,111310000.0
2008-10-07 18:28:00,69.579,69.589,69.523,69.523,72500000.0
2008-10-07 18:29:00,69.529,69.551,69.521,69.545,80450000.0
2008-10-07 18:30:00,69.575,69.591,69.56,69.576,87000000.0
2008-10-07 18:31:00,69.582,69.615,69.578,69.615,128950000.0
2008-10-07 18:32:00,69.59,69.613,69.568,69.574,98040000.0
2008-10-07 18:33:00,69.59,69.59,69.563,69.563,76980000.0
2008-10-07 18:34:00,69.551,69.573,69.551,69.565,99570000.0
2008-10-07 18:35:00,69.537,69.572,69.537,69.572,86110000.0
2008-10-07 18:36:00,69.571,69.572,69.54,69.572,86430000.0
2008-10-07 18:37:00,69.565,69.568,69.503,69.546,84650000.0
2008-10-07 18:38:00,69.524,69.553,69.458,69.458,62670000.0
2008-10-07 18:39:00,69.489,69.523,69.43,69.515,96880000.0
2008-10-07 18:40:00,69.499,69.573,69.497,69.573,66310000.0
2008-10-07 18:41:00,69.569,69.596,69.549,69.579,88540000.0
2008-10-07 18:42:00,69.624,69.624,69.584,69.622,73730000.0
2008-10-07 18:43:00,69.635,69.635,69.596,69.604,73970000.0
2008-10-07 18:44:00,69.611,69.611,69.578,69.581,86640000.0
2008-10-07 18:45:00,69.613,69.613,69.525,69.525,76490000.0
2008-10-07 18:46:00,69.512,69.512,69.474,69.474,11490000.0
2008-10-07 18:47:00,69.484,69.531,69.476,69.507,102010000.0
2008-10-07 18:48:00,69.528,69.528,69.477,69.477,137490000.0
2008-10-07 18:49:00,69.471,69.484,69.457,69.461,93930000.0
2008-10-07 18:50:00,69.467,69.475,69.454,69.475,70440000.0
2008-10-07 18:51:00,69.482,69.482,69.444,69.454,95490000.0
2008-10-07 18:52:00,69.464,69.481,69.454,69.476,94720000.0
2008-10-07 18:53:00,69.485,69.491,69.453,69.453,80250000.0
2008-10-07 18:54:00,69.482,69.482,69.438,69.449,24270000.0
2008-10-07 18:55:00,69.459,69.475,69.456,69.467,60090000.0
2008-10-07 18:56:00,69.464,69.48,69.464,69.475,57820000.0
2008-10-07 18:57:00,69.489,69.502,69.467,69.467,81600000.0
2008-10-07 18:58:00,69.49,69.511,69.475,69.503,81850000.0
2008-10-07 18:59:00,69.497,69.507,69.456,69.462,127310000.0
2008-10-07 19:00:00,69.429,69.467,69.411,69.452,47960000.0
2008-10-07 19:01:00,69.446,69.471,69.439,69.464,63270000.0
2008-10-07 19:02:00,69.454,69.493,69.454,69.493,79590000.0
2008-10-07 19:03:00,69.526,69.526,69.484,69.492,96650000.0
2008-10-07 19:04:00,69.473,69.492,69.473,69.481,29120000.0
2008-10-07 19:05:00,69.491,69.51,69.487,69.504,73320000.0
2008-10-07 19:06:00,69.523,69.523,69.5,69.508,41760000.0
2008-10-07 19:07:00,69.517,69.524,69.467,69.493,73000000.0
2008-10-07 19:08:00,69.487,69.513,69.468,69.513,83500000.0
2008-10-07 19:09:00,69.529,69.567,69.519,69.554,34650000.0
2008-10-07 19:10:00,69.562,69.604,69.562,69.604,48300000.0
2008-10-07 19:11:00,69.604,69.66,69.604,69.648,72660000.0
2008-10-07 19:12:00,69.689,69.689,69.651,69.671,45280000.0
2008-10-07 19:13:00,69.659,69.666,69.625,69.627,55460000.0
2008-10-07 19:14:00,69.635,69.635,69.623,69.628,82670000.0
2008-10-07 19:15:00,69.654,69.654,69.541,69.541,96190000.0
2008-10-07 19:16:00,69.541,69.56,69.526,69.526,18490000.0
2008-10-07 19:17:00,69.538,69.559,69.526,69.546,65220000.0
2008-10-07 19:18:00,69.572,69.62,69.54,69.577,80960000.0
2008-10-07 19:19:00,69.588,69.619,69.584,69.608,30690000.0
2008-10-07 19:20:00,69.593,69.629,69.574,69.574,49170000.0
2008-10-07 19:21:00,69.61,69.61,69.481,69.493,50270000.0
2008-10-07 19:22:00,69.476,69.477,69.429,69.447,124990000.0
2008-10-07 19:23:00,69.463,69.493,69.463,69.476,82580000.0
2008-10-07 19:24:00,69.485,69.529,69.474,69.528,35580000.0
2008-10-07 19:25:00,69.543,69.543,69.513,69.513,39500000.0
2008-10-07 19:26:00,69.475,69.499,69.456,69.499,15820000.0
2008-10-07 19:27:00,69.53,69.53,69.454,69.457,66510000.0
2008-10-07 19:28:00,69.424,69.439,69.398,69.411,59440000.0
2008-10-07 19:29:00,69.408,69.408,69.361,69.403,101150000.0
2008-10-07 19:30:00,69.426,69.442,69.405,69.432,144330000.0
2008-10-07 19:31:00,69.399,69.399,69.296,69.296,56790000.0
2008-10-07 19:32:00,69.29,69.295,69.24,69.29,111950000.0
2008-10-07 19:33:00,69.336,69.344,69.316,69.344,112680000.0
2008-10-07 19:34:00,69.352,69.373,69.352,69.358,83060000.0
2008-10-07 19:35:00,69.361,69.41,69.357,69.41,65020000.0
2008-10-07 19:36:00,69.46,69.46,69.415,69.415,40390000.0
2008-10-07 19:37:00,69.407,69.413,69.403,69.409,26910000.0
2008-10-07 19:38:00,69.412,69.439,69.398,69.433,54450000.0
2008-10-07 19:39:00,69.449,69.46,69.432,69.448,29050000.0
2008-10-07 19:40:00,69.453,69.453,69.436,69.447,35580000.0
2008-10-07 19:41:00,69.463,69.463,69.425,69.44,50170000.0
2008-10-07 19:42:00,69.453,69.454,69.419,69.45,71980000.0
2008-10-07 19:43:00,69.462,69.462,69.426,69.44,111440000.0
2008-10-07 19:44:00,69.427,69.432,69.391,69.43,66340000.0
2008-10-07 19:45:00,69.458,69.458,69.367,69.367,69670000.0
2008-10-07 19:46:00,69.356,69.416,69.353,69.365,91560000.0
2008-10-07 19:47:00,69.396,69.396,69.312,69.313,124460000.0
2008-10-07 19:48:00,69.325,69.325,69.277,69.291,137290000.0
2008-10-07 19:49:00,69.274,69.274,69.255,69.258,144130000.0
2008-10-07 19:50:00,69.251,69.29,69.251,69.264,103880000.0
2008-10-07 19:51:00,69.309,69.365,69.282,69.344,57690000.0
2008-10-07 19:52:00,69.332,69.364,69.332,69.364,88870000.0
2008-10-07 19:53:00,69.368,69.415,69.367,69.367,81340000.0
2008-10-07 19:54:00,69.38,69.38,69.328,69.348,15140000.0
2008-10-07 19:55:00,69.355,69.37,69.339,69.344,68170000.0
2008-10-07 19:56:00,69.333,69.361,69.333,69.341,69250000.0
2008-10-07 19:57:00,69.368,69.368,69.312,69.324,56660000.0
2008-10-07 19:58:00,69.317,69.324,69.311,69.324,54890000.0
2008-10-07 19:59:00,69.326,69.351,69.326,69.33,118450000.0
2008-10-07 20:00:00,69.375,69.376,69.329,69.353,13040000.0
2008-10-07 20:01:00,69.355,69.401,69.34,69.401,111860000.0
2008-10-07 20:02:00,69.42,69.447,69.409,69.42,75100000.0
2008-10-07 20:03:00,69.411,69.427,69.383,69.383,74390000.0
2008-10-07 20:04:00,69.362,69.368,69.317,69.323,59110000.0
2008-10-07 20:05:00,69.339,69.356,69.312,69.312,57020000.0
2008-10-07 20:06:00,69.341,69.341,69.306,69.336,64440000.0
2008-10-07 20:07:00,69.353,69.417,69.341,69.378,91030000.0
2008-10-07 20:08:00,69.369,69.39,69.355,69.369,71850000.0
2008-10-07 20:09:00,69.388,69.414,69.361,69.414,68420000.0
2008-10-07 20:10:00,69.403,69.403,69.387,69.398,70130000.0
2008-10-07 20:11:00,69.411,69.412,69.375,69.375,8080000.0
2008-10-07 20:12:00,69.389,69.389,69.312,69.333,73660000.0
2008-10-07 20:13:00,69.319,69.339,69.291,69.291,42310000.0
2008-10-07 20:14:00,69.303,69.407,69.284,69.385,67420000.0
2008-10-07 20:15:00,69.401,69.417,69.362,69.397,107730000.0
2008-10-07 20:16:00,69.371,69.405,69.338,69.395,89410000.0
2008-10-07 20:17:00,69.375,69.423,69.366,69.423,77290000.0
2008-10-07 20:18:00,69.448,69.566,69.438,69.557,55450000.0
2008-10-07 20:19:00,69.529,69.529,69.466,69.485,9020000.0
2008-10-07 20:20:00,69.502,69.575,69.492,69.554,58950000.0
2008-10-07 20:21:00,69.589,69.589,69.497,69.514,49960000.0
2008-10-07 20:22:00,69.497,69.525,69.472,69.473,43250000.0
2008-10-07 20:23:00,69.468,69.506,69.439,69.443,42430000.0
2008-10-07 20:24:00,69.446,69.458,69.425,69.455,38320000.0
2008-10-07 20:25:00,69.452,69.459,69.436,69.448,97730000.0
2008-10-07 20:26:00,69.417,69.429,69.399,69.399,57220000.0
2008-10-07 20:27:00,69.431,69.431,69.399,69.404,90390000.0
2008-10-07 20:28:00,69.394,69.408,69.369,69.4,86660000.0
2008-10-07 20:29:00,69.421,69.482,69.421,69.481,124470000.0
2008-10-07 20:30:00,69.514,69.573,69.499,69.573,120360000.0
2008-10-07 20:31:00,69.587,69.59,69.57,69.57,120460000.0
2008-10-07 20:32:00,69.568,69.568,69.552,69.555,101260000.0
2008-10-07 20:33:00,69.569,69.569,69.547,69.556,38990000.0
2008-10-07 20:34:00,69.558,69.558,69.497,69.497,22730000.0
2008-10-07 20:35:00,69.513,69.555,69.513,69.542,64860000.0
2008-10-07 20:36:00,69.57,69.57,69.522,69.539,119290000.0
2008-10-07 20:37:00,69.546,69.561,69.544,69.554,78590000.0
2008-10-07 20:38:00,69.545,69.563,69.528,69.539,102080000.0
2008-10-07 20:39:00,69.569,69.569,69.508,69.512,109160000.0
2008-10-07 20:40:00,69.52,69.534,69.51,69.526,114470000.0
2008-10-07 20:41:00,69.515,69.54,69.487,69.52,88480000.0
2008-10-07 20:42:00,69.528,69.528,69.459,69.476,101530000.0
2008-10-07 20:43:00,69.458,69.463,69.422,69.422,73950000.0
2008-10-07 20:44:00,69.43,69.46,69.421,69.46,67430000.0
2008-10-07 20:45:00,69.461,69.496,69.461,69.477,139580000.0
2008-10-07 20:46:00,69.455,69.472,69.443,69.462,65800000.0
2008-10-07 20:47:00,69.436,69.458,69.396,69.416,97830000.0
2008-10-07 20:48:00,69.445,69.469,69.42,69.469,96720000.0
2008-10-07 20:49:00,69.457,69.488,69.447,69.464,86040000.0
2008-10-07 20:50:00,69.444,69.446,69.413,69.438,127880000.0
2008-10-07 20:51:00,69.459,69.459,69.409,69.438,99450000.0
2008-10-07 20:52:00,69.438,69.464,69.4,69.4,76190000.0
2008-10-07 20:53:00,69.414,69.429,69.401,69.407,63290000.0
2008-10-07 20:54:00,69.446,69.446,69.384,69.39,70630000.0
2008-10-07 20:55:00,69.424,69.433,69.396,69.419,79090000.0
2008-10-07 20:56:00,69.413,69.438,69.391,69.41,100850000.0
2008-10-07 20:57:00,69.402,69.425,69.4,69.411,62330000.0
2008-10-07 20:58:00,69.392,69.421,69.392,69.408,50070000.0
2008-10-07 20:59:00,69.4,69.411,69.39,69.39,84240000.0
2008-10-07 21:00:00,69.401,69.416,69.358,69.366,113360000.0
2008-10-07 21:01:00,69.335,69.403,69.335,69.396,85490000.0
2008-10-07 21:02:00,69.404,69.404,69.343,69.346,54380000.0
2008-10-07 21:04:00,69.362,69.362,69.325,69.325,70030000.0
2008-10-07 21:05:00,69.316,69.325,69.311,69.319,85580000.0
2008-10-07 21:06:00,69.322,69.342,69.322,69.323,102180000.0
2008-10-07 21:16:00,69.318,69.323,69.308,69.316,115640000.0
2008-10-07 21:17:00,69.325,69.332,69.312,69.32,148500000.0
2008-10-07 21:18:00,69.339,69.339,69.285,69.314,129360000.0
2008-10-07 21:19:00,69.322,69.327,69.29,69.317,91530000.0
2008-10-07 21:20:00,69.327,69.333,69.312,69.327,93580000.0
2008-10-07 21:21:00,69.352,69.352,69.303,69.303,116220000.0
2008-10-07 21:22:00,69.304,69.311,69.291,69.308,145700000.0
2008-10-07 21:23:00,69.313,69.313,69.264,69.264,103370000.0
2008-10-07 21:24:00,69.299,69.299,69.235,69.235,77760000.0
2008-10-07 21:25:00,69.234,69.234,69.223,69.224,59830000.0
2008-10-07 21:26:00,69.217,69.236,69.203,69.233,105160000.0
2008-10-07 21:27:00,69.28,69.28,69.226,69.254,174420000.0
2008-10-07 21:28:00,69.259,69.265,69.237,69.24,153120000.0
2008-10-07 21:29:00,69.223,69.234,69.207,69.219,113550000.0
2008-10-07 21:30:00,69.25,69.25,69.189,69.196,75380000.0
2008-10-07 21:31:00,69.184,69.222,69.184,69.213,107850000.0
2008-10-07 21:32:00,69.222,69.226,69.194,69.194,90340000.0
2008-10-07 21:33:00,69.229,69.229,69.182,69.182,122310000.0
2008-10-07 21:34:00,69.182,69.195,69.166,69.176,139880000.0
2008-10-07 21:35:00,69.158,69.159,69.113,69.117,135300000.0
2008-10-07 21:36:00,69.147,69.147,69.105,69.117,126790000.0
2008-10-07 21:37:00,69.102,69.102,69.056,69.1,140600000.0
2008-10-07 21:38:00,69.109,69.109,69.063,69.064,126360000.0
2008-10-07 21:39:00,69.071,69.091,69.055,69.063,64570000.0
2008-10-07 21:40:00,69.044,69.044,69.029,69.029,54030000.0
2008-10-07 21:41:00,69.036,69.036,69.01,69.01,100920000.0
2008-10-07 21:42:00,69.039,69.048,69.025,69.048,113750000.0
2008-10-07 21:43:00,69.043,69.049,69.039,69.039,79340000.0
2008-10-07 21:44:00,69.022,69.032,69.011,69.011,110360000.0
2008-10-07 21:45:00,69.029,69.029,68.978,68.978,52250000.0
2008-10-07 21:46:00,68.967,68.983,68.967,68.969,127120000.0
2008-10-07 21:47:00,68.952,68.965,68.928,68.956,95300000.0
2008-10-07 21:48:00,68.977,68.977,68.92,68.92,79290000.0
2008-10-07 21:49:00,68.909,68.909,68.858,68.862,91050000.0
2008-10-07 21:50:00,68.856,68.856,68.832,68.849,89850000.0
2008-10-07 21:51:00,68.88,68.88,68.832,68.832,104880000.0
2008-10-07 21:52:00,68.837,68.842,68.824,68.842,115040000.0
2008-10-07 21:53:00,68.86,68.909,68.86,68.909,9210000.0
2008-10-07 21:54:00,68.95,68.95,68.908,68.911,74000000.0
2008-10-07 21:55:00,68.9,68.916,68.9,68.916,54670000.0
2008-10-07 21:56:00,68.917,68.943,68.917,68.937,63350000.0
2008-10-07 21:57:00,68.97,68.97,68.932,68.94,98620000.0
2008-10-07 21:58:00,68.952,68.986,68.952,68.969,62780000.0
2008-10-07 21:59:00,68.957,68.973,68.945,68.973,88540000.0
2008-10-07 22:00:00,68.999,68.999,68.972,68.972,116780000.0
2008-10-07 22:01:00,68.943,68.946,68.937,68.937,98770000.0
2008-10-07 22:02:00,68.921,68.926,68.919,68.926,65630000.0
2008-10-07 22:03:00,68.952,68.952,68.923,68.937,85050000.0
2008-10-07 22:04:00,68.916,68.917,68.909,68.911,90240000.0
2008-10-07 22:05:00,68.922,68.963,68.922,68.963,119320000.0
2008-10-07 22:06:00,68.992,68.992,68.942,68.949,98350000.0
2008-10-07 22:07:00,68.957,68.959,68.954,68.958,89600000.0
2008-10-07 22:08:00,68.966,68.966,68.941,68.941,38200000.0
2008-10-07 22:09:00,68.976,68.976,68.968,68.973,96250000.0
2008-10-07 22:11:00,68.968,68.97,68.958,68.961,100680000.0
2008-10-07 22:12:00,69.016,69.047,69.016,69.033,113710000.0
2008-10-07 22:13:00,69.027,69.046,69.027,69.039,127570000.0
2008-10-07 22:14:00,69.027,69.032,69.013,69.02,120840000.0
2008-10-07 22:15:00,69.045,69.045,69.023,69.031,85840000.0
2008-10-07 22:16:00,69.022,69.043,69.022,69.031,120260000.0
2008-10-07 22:17:00,69.058,69.077,69.038,69.038,70160000.0
2008-10-07 22:18:00,69.052,69.052,69.03,69.037,77780000.0
2008-10-07 22:19:00,69.045,69.045,69.007,69.012,77220000.0
2008-10-07 22:20:00,69.023,69.043,69.023,69.037,90100000.0
2008-10-07 22:21:00,69.057,69.057,69.016,69.016,56240000.0
2008-10-07 22:22:00,69.014,69.014,68.975,68.991,97100000.0
2008-10-07 22:23:00,69.0,69.021,68.995,69.0,78910000.0
2008-10-07 22:24:00,69.034,69.034,69.005,69.026,82480000.0
2008-10-07 22:25:00,69.017,69.017,69.01,69.01,94740000.0
2008-10-07 22:26:00,69.002,69.028,68.997,69.021,65710000.0
2008-10-07 22:27:00,68.975,68.976,68.953,68.958,102480000.0
2008-10-07 22:28:00,68.944,68.966,68.944,68.966,114260000.0
2008-10-07 22:29:00,68.963,68.999,68.963,68.997,84440000.0
2008-10-07 22:30:00,69.027,69.027,69.001,69.001,84470000.0
2008-10-07 22:31:00,68.987,69.002,68.987,68.997,82980000.0
2008-10-07 22:32:00,69.012,69.047,69.007,69.044,69080000.0
2008-10-07 22:33:00,69.072,69.072,69.055,69.055,59150000.0
2008-10-07 22:34:00,69.057,69.062,69.037,69.053,105870000.0
2008-10-07 22:35:00,69.049,69.064,69.049,69.058,95810000.0
2008-10-07 22:36:00,69.081,69.081,69.032,69.032,118980000.0
2008-10-07 22:37:00,69.018,69.037,69.007,69.034,66830000.0
2008-10-07 22:38:00,69.031,69.037,69.031,69.036,65010000.0
2008-10-07 22:39:00,69.073,69.073,69.053,69.059,62790000.0
2008-10-07 22:40:00,69.046,69.053,69.034,69.036,115740000.0
2008-10-07 22:41:00,69.028,69.046,69.028,69.036,141230000.0
2008-10-07 22:42:00,69.056,69.056,69.032,69.032,73520000.0
2008-10-07 22:43:00,69.037,69.04,69.031,69.033,86180000.0
2008-10-07 22:44:00,69.04,69.051,69.031,69.032,107750000.0
2008-10-07 22:45:00,69.05,69.069,69.04,69.069,111710000.0
2008-10-07 22:46:00,69.085,69.085,69.065,69.065,79470000.0
2008-10-07 22:47:00,69.071,69.083,69.062,69.077,63310000.0
2008-10-07 22:48:00,69.103,69.103,69.074,69.088,44640000.0
2008-10-07 22:49:00,69.077,69.077,69.07,69.076,52020000.0
2008-10-07 22:50:00,69.094,69.124,69.094,69.124,75540000.0
2008-10-07 22:51:00,69.113,69.113,69.093,69.099,71990000.0
2008-10-07 22:52:00,69.107,69.107,69.102,69.106,65920000.0
2008-10-07 22:53:00,69.101,69.123,69.101,69.116,96580000.0
2008-10-07 22:54:00,69.143,69.143,69.115,69.123,63540000.0
2008-10-07 22:55:00,69.108,69.122,69.102,69.122,61790000.0
2008-10-07 22:56:00,69.129,69.129,69.096,69.11,85140000.0
2008-10-07 22:57:00,69.135,69.135,69.101,69.116,73900000.0
2008-10-07 22:58:00,69.108,69.109,69.092,69.103,92800000.0
2008-10-07 22:59:00,69.114,69.115,69.102,69.102,86090000.0
2008-10-07 23:00:00,69.113,69.113,69.077,69.096,34800000.0
2008-10-07 23:01:00,69.077,69.086,69.077,69.086,64030000.0
2008-10-07 23:03:00,69.113,69.113,69.071,69.071,81030000.0
2008-10-07 23:04:00,69.083,69.086,69.071,69.071,57050000.0
2008-10-07 23:05:00,69.094,69.127,69.094,69.117,42550000.0
2008-10-07 23:06:00,69.116,69.129,69.073,69.073,119720000.0
2008-10-07 23:07:00,69.091,69.112,69.079,69.097,118480000.0
2008-10-07 23:08:00,69.084,69.084,69.069,69.083,74070000.0
2008-10-07 23:09:00,69.105,69.105,69.085,69.088,74080000.0
2008-10-07 23:10:00,69.068,69.082,69.023,69.023,106440000.0
2008-10-07 23:11:00,69.006,69.015,69.0,69.0,100340000.0
2008-10-07 23:12:00,69.023,69.023,68.977,68.977,26190000.0
2008-10-07 23:13:00,68.973,68.973,68.93,68.956,39060000.0
2008-10-07 23:14:00,68.967,68.978,68.964,68.978,51930000.0
2008-10-07 23:15:00,69.004,69.004,68.992,68.992,14270000.0
2008-10-07 23:16:00,68.999,69.006,68.998,68.998,34060000.0
2008-10-07 23:17:00,69.013,69.067,69.01,69.067,62940000.0
2008-10-07 23:18:00,69.027,69.043,69.015,69.029,26310000.0
2008-10-07 23:19:00,69.022,69.042,69.022,69.042,85040000.0
2008-10-07 23:20:00,69.03,69.045,69.03,69.039,99340000.0
2008-10-07 23:21:00,69.066,69.066,69.018,69.022,27800000.0
2008-10-07 23:22:00,69.01,69.032,69.01,69.012,48520000.0
2008-10-07 23:23:00,68.996,68.996,68.99,68.995,52200000.0
2008-10-07 23:24:00,69.028,69.034,69.013,69.013,71460000.0
2008-10-07 23:25:00,69.002,69.015,69.002,69.007,96420000.0
2008-10-07 23:26:00,69.018,69.02,69.017,69.019,69290000.0
2008-10-07 23:27:00,69.054,69.054,69.017,69.02,134010000.0
2008-10-07 23:28:00,69.005,69.007,68.999,69.003,89260000.0
2008-10-07 23:29:00,69.015,69.015,69.008,69.013,46410000.0
2008-10-07 23:30:00,69.027,69.027,68.995,69.011,36470000.0
2008-10-07 23:31:00,68.991,69.0,68.96,68.984,40120000.0
2008-10-07 23:32:00,68.974,68.974,68.922,68.954,45160000.0
2008-10-07 23:33:00,68.965,68.965,68.944,68.948,33330000.0
2008-10-07 23:34:00,68.955,68.955,68.95,68.951,17770000.0
2008-10-07 23:35:00,68.957,68.959,68.956,68.958,51050000.0
2008-10-07 23:36:00,68.965,68.965,68.951,68.951,54510000.0
2008-10-07 23:37:00,68.967,68.975,68.962,68.962,52300000.0
2008-10-07 23:38:00,68.95,68.957,68.95,68.957,47080000.0
2008-10-07 23:39:00,69.006,69.007,68.998,68.998,47230000.0
2008-10-07 23:40:00,68.971,68.998,68.971,68.994,36050000.0
2008-10-07 23:41:00,69.009,69.019,68.993,69.006,88740000.0
2008-10-07 23:42:00,69.063,69.063,69.014,69.028,74720000.0
2008-10-07 23:43:00,69.041,69.062,69.041,69.056,55740000.0
2008-10-07 23:44:00,69.065,69.067,69.065,69.067,34800000.0
2008-10-07 23:45:00,69.092,69.092,69.063,69.068,32000000.0
2008-10-07 23:46:00,69.081,69.143,69.081,69.143,24250000.0
2008-10-07 23:47:00,69.168,69.217,69.168,69.197,73830000.0
2008-10-07 23:48:00,69.218,69.267,69.212,69.267,66520000.0
2008-10-07 23:49:00,69.269,69.291,69.259,69.26,34250000.0
2008-10-07 23:50:00,69.237,69.258,69.22,69.233,69560000.0
2008-10-07 23:51:00,69.143,69.231,69.139,69.231,107650000.0
2008-10-07 23:52:00,69.226,69.231,69.208,69.212,58360000.0
2008-10-07 23:53:00,69.218,69.231,69.197,69.197,43700000.0
2008-10-07 23:54:00,69.221,69.221,69.176,69.188,26960000.0
2008-10-07 23:55:00,69.179,69.185,69.171,69.171,57280000.0
2008-10-07 23:56:00,69.157,69.184,69.154,69.154,109370000.0
2008-10-07 23:57:00,69.174,69.174,69.137,69.143,64710000.0
2008-10-07 23:58:00,69.147,69.147,69.138,69.138,75930000.0
2008-10-07 23:59:00,69.149,69.17,69.144,69.164,38220000.0
2008-10-08 00:00:00,69.185,69.21,69.175,69.21,85690000.0
2008-10-08 00:01:00,69.209,69.236,69.203,69.203,81510000.0
2008-10-08 00:02:00,69.205,69.205,69.185,69.187,69760000.0
2008-10-08 00:03:00,69.175,69.175,69.159,69.167,62860000.0
2008-10-08 00:04:00,69.174,69.186,69.173,69.183,118580000.0
2008-10-08 00:05:00,69.177,69.177,69.171,69.177,115930000.0
2008-10-08 00:06:00,69.201,69.201,69.153,69.153,89630000.0
2008-10-08 00:07:00,69.14,69.149,69.139,69.146,90520000.0
2008-10-08 00:08:00,69.132,69.132,69.105,69.111,84740000.0
2008-10-08 00:09:00,69.132,69.132,69.101,69.101,68650000.0
2008-10-08 00:10:00,69.086,69.097,69.048,69.048,107000000.0
2008-10-08 00:11:00,69.062,69.102,69.062,69.095,72530000.0
2008-10-08 00:12:00,69.077,69.091,69.077,69.091,4740000.0
2008-10-08 00:13:00,69.122,69.211,69.12,69.184,70400000.0
2008-10-08 00:14:00,69.206,69.218,69.158,69.182,81640000.0
2008-10-08 00:15:00,69.206,69.208,69.191,69.191,72770000.0
2008-10-08 00:16:00,69.199,69.214,69.199,69.208,66140000.0
2008-10-08 00:17:00,69.218,69.225,69.21,69.219,97410000.0
2008-10-08 00:18:00,69.226,69.226,69.218,69.218,72540000.0
2008-10-08 00:19:00,69.176,69.177,69.17,69.177,84800000.0
2008-10-08 00:20:00,69.191,69.211,69.191,69.207,70190000.0
2008-10-08 00:21:00,69.195,69.195,69.164,69.17,123000000.0
2008-10-08 00:22:00,69.152,69.154,69.098,69.126,106790000.0
2008-10-08 00:23:00,69.137,69.137,69.122,69.127,89890000.0
2008-10-08 00:24:00,69.152,69.152,69.125,69.148,61800000.0
2008-10-08 00:25:00,69.137,69.154,69.129,69.14,107870000.0
2008-10-08 00:26:00,69.162,69.175,69.162,69.169,71280000.0
2008-10-08 00:27:00,69.143,69.143,69.131,69.131,48670000.0
2008-10-08 00:28:00,69.138,69.145,69.131,69.145,25210000.0
2008-10-08 00:29:00,69.163,69.184,69.163,69.17,88640000.0
2008-10-08 00:30:00,69.194,69.194,69.175,69.178,42340000.0
2008-10-08 00:31:00,69.165,69.185,69.165,69.185,108680000.0
2008-10-08 00:32:00,69.179,69.184,69.172,69.177,126340000.0
2008-10-08 00:33:00,69.195,69.195,69.143,69.143,55790000.0
2008-10-08 00:34:00,69.148,69.17,69.148,69.164,60390000.0
2008-10-08 00:35:00,69.178,69.179,69.173,69.173,66340000.0
2008-10-08 00:36:00,69.206,69.206,69.179,69.183,117180000.0
2008-10-08 00:37:00,69.168,69.173,69.161,69.161,47110000.0
2008-10-08 00:38:00,69.148,69.155,69.148,69.149,54440000.0
2008-10-08 00:39:00,69.185,69.185,69.138,69.145,49220000.0
2008-10-08 00:40:00,69.127,69.127,69.103,69.108,72000000.0
2008-10-08 00:42:00,69.138,69.15,69.112,69.124,50860000.0
2008-10-08 00:43:00,69.138,69.139,69.135,69.138,54830000.0
2008-10-08 00:44:00,69.148,69.153,69.142,69.142,54600000.0
2008-10-08 00:45:00,69.167,69.167,69.155,69.156,53400000.0
2008-10-08 00:48:00,69.169,69.169,69.109,69.109,94530000.0
2008-10-08 00:49:00,69.107,69.107,69.09,69.09,152550000.0
2008-10-08 00:50:00,69.076,69.086,69.071,69.086,86830000.0
2008-10-08 00:51:00,69.114,69.114,69.064,69.064,84590000.0
2008-10-08 00:52:00,69.067,69.069,69.061,69.061,56150000.0
2008-10-08 00:53:00,69.061,69.061,69.035,69.045,31070000.0
2008-10-08 00:54:00,69.062,69.062,69.036,69.04,10970000.0
2008-10-08 00:55:00,69.062,69.062,69.034,69.034,88240000.0
2008-10-08 00:56:00,69.052,69.1,69.039,69.077,122660000.0
2008-10-08 00:57:00,69.117,69.144,69.087,69.117,32520000.0
2008-10-08 00:58:00,69.128,69.134,69.122,69.122,40650000.0
2008-10-08 00:59:00,69.111,69.116,69.111,69.116,32160000.0
2008-10-08 01:00:00,69.14,69.14,69.077,69.077,40040000.0
2008-10-08 01:01:00,69.087,69.087,69.073,69.086,62490000.0
2008-10-08 01:02:00,69.08,69.086,69.08,69.086,68510000.0
2008-10-08 01:03:00,69.111,69.111,69.07,69.075,131350000.0
2008-10-08 01:04:00,69.081,69.095,69.081,69.095,88480000.0
2008-10-08 01:05:00,69.112,69.112,69.073,69.073,96070000.0
2008-10-08 01:06:00,69.09,69.09,69.046,69.046,108700000.0
2008-10-08 01:07:00,69.026,69.026,69.001,69.001,100550000.0
2008-10-08 01:08:00,68.986,68.991,68.967,68.97,81700000.0
2008-10-08 01:09:00,68.996,69.008,68.968,68.981,39250000.0
2008-10-08 01:10:00,68.993,69.044,68.973,69.012,32850000.0
2008-10-08 01:11:00,69.008,69.024,69.005,69.016,35570000.0
2008-10-08 01:12:00,69.026,69.026,69.004,69.025,40470000.0
2008-10-08 01:13:00,69.021,69.036,69.021,69.036,19760000.0
2008-10-08 01:14:00,69.023,69.023,69.004,69.01,48910000.0
2008-10-08 01:15:00,69.034,69.034,69.003,69.019,47380000.0
2008-10-08 01:16:00,69.027,69.036,69.02,69.02,114100000.0
2008-10-08 01:17:00,69.023,69.023,69.014,69.023,76420000.0
2008-10-08 01:18:00,69.064,69.064,69.017,69.029,69650000.0
2008-10-08 01:19:00,69.034,69.038,69.03,69.031,93360000.0
2008-10-08 01:20:00,69.031,69.031,68.988,68.999,129100000.0
2008-10-08 01:21:00,69.007,69.021,68.993,69.012,110080000.0
2008-10-08 01:22:00,69.025,69.029,69.023,69.027,153110000.0
2008-10-08 01:24:00,69.06,69.06,69.033,69.039,68910000.0
2008-10-08 01:25:00,69.064,69.082,69.064,69.069,86690000.0
2008-10-08 01:26:00,69.076,69.085,69.063,69.085,72580000.0
2008-10-08 01:27:00,69.123,69.123,69.079,69.08,69500000.0
2008-10-08 01:28:00,69.091,69.1,69.084,69.098,72690000.0
2008-10-08 01:29:00,69.086,69.095,69.074,69.095,72930000.0
2008-10-08 01:30:00,69.127,69.166,69.113,69.119,23140000.0
2008-10-08 01:31:00,69.112,69.133,69.112,69.125,74240000.0
2008-10-08 01:32:00,69.119,69.128,69.119,69.12,71580000.0
2008-10-08 01:33:00,69.143,69.143,69.117,69.127,120270000.0
2008-10-08 01:34:00,69.113,69.113,69.096,69.101,88580000.0
2008-10-08 01:35:00,69.106,69.113,69.105,69.111,14530000.0
2008-10-08 01:36:00,69.133,69.133,69.082,69.088,69990000.0
2008-10-08 01:37:00,69.078,69.083,69.07,69.07,87480000.0
2008-10-08 01:38:00,69.057,69.062,69.04,69.04,48800000.0
2008-10-08 01:39:00,69.064,69.064,69.042,69.042,42120000.0
2008-10-08 01:40:00,69.027,69.032,69.015,69.026,79130000.0
2008-10-08 01:41:00,69.017,69.023,69.01,69.01,67090000.0
2008-10-08 01:42:00,69.045,69.045,69.014,69.014,75500000.0
2008-10-08 01:43:00,69.018,69.023,69.011,69.011,68570000.0
2008-10-08 01:44:00,69.001,69.014,69.001,69.007,50300000.0
2008-10-08 01:45:00,69.023,69.023,69.005,69.01,77560000.0
2008-10-08 01:46:00,69.024,69.053,69.024,69.049,49720000.0
2008-10-08 01:47:00,69.056,69.056,69.034,69.04,52690000.0
2008-10-08 01:48:00,69.06,69.064,69.044,69.064,93690000.0
2008-10-08 01:49:00,69.06,69.082,69.06,69.069,92700000.0
2008-10-08 01:50:00,69.063,69.074,69.061,69.061,78100000.0
2008-10-08 01:51:00,69.075,69.075,69.054,69.059,64990000.0
2008-10-08 01:52:00,69.085,69.085,69.062,69.062,63230000.0
2008-10-08 01:53:00,69.068,69.068,69.061,69.062,75380000.0
2008-10-08 01:54:00,69.083,69.083,69.016,69.016,70430000.0
2008-10-08 01:55:00,69.007,69.007,68.931,68.94,24860000.0
2008-10-08 01:56:00,68.928,68.939,68.914,68.93,44630000.0
2008-10-08 01:57:00,68.945,68.945,68.931,68.938,41270000.0
2008-10-08 01:58:00,68.955,69.024,68.949,69.024,76210000.0
2008-10-08 02:01:00,69.017,69.017,68.986,68.996,130890000.0
2008-10-08 02:02:00,68.983,68.984,68.965,68.984,106140000.0
2008-10-08 02:03:00,69.016,69.021,68.99,68.99,92740000.0
2008-10-08 02:04:00,68.98,69.011,68.976,68.996,63800000.0
2008-10-08 02:05:00,68.989,68.995,68.973,68.995,106600000.0
2008-10-08 02:06:00,68.999,69.034,68.988,69.034,74210000.0
2008-10-08 02:07:00,69.069,69.105,69.066,69.086,49880000.0
2008-10-08 02:08:00,69.072,69.078,69.048,69.052,24690000.0
2008-10-08 02:09:00,69.066,69.066,69.011,69.017,86150000.0
2008-10-08 02:10:00,69.028,69.043,69.022,69.022,43370000.0
2008-10-08 02:11:00,69.03,69.042,69.017,69.019,106150000.0
2008-10-08 02:12:00,69.043,69.043,69.02,69.028,128490000.0
2008-10-08 02:13:00,69.037,69.041,69.028,69.035,52660000.0
2008-10-08 02:14:00,69.028,69.051,69.028,69.051,53460000.0
2008-10-08 02:15:00,69.073,69.073,69.054,69.055,56080000.0
2008-10-08 02:16:00,69.044,69.053,69.04,69.041,124030000.0
2008-10-08 02:17:00,69.053,69.108,69.053,69.102,41030000.0
2008-10-08 02:18:00,69.14,69.14,69.052,69.065,51710000.0
2008-10-08 02:19:00,69.044,69.066,69.044,69.066,47950000.0
2008-10-08 02:20:00,69.068,69.115,69.068,69.086,70780000.0
2008-10-08 02:21:00,69.103,69.103,69.048,69.053,68650000.0
2008-10-08 02:22:00,69.044,69.083,69.044,69.046,54620000.0
2008-10-08 02:23:00,69.022,69.046,69.019,69.045,63630000.0
2008-10-08 02:24:00,69.078,69.078,68.987,69.052,59790000.0
2008-10-08 02:25:00,69.0,69.009,68.985,68.995,51790000.0
2008-10-08 02:26:00,69.003,69.003,68.982,68.982,38740000.0
2008-10-08 02:27:00,69.01,69.017,68.978,69.017,46560000.0
2008-10-08 02:28:00,69.018,69.028,69.018,69.027,100340000.0
2008-10-08 02:29:00,69.023,69.062,69.023,69.062,142160000.0
2008-10-08 02:30:00,69.09,69.09,69.014,69.022,91630000.0
2008-10-08 02:31:00,69.034,69.05,69.034,69.038,74210000.0
2008-10-08 02:32:00,69.034,69.056,69.034,69.056,60610000.0
2008-10-08 02:33:00,69.119,69.119,69.054,69.054,32190000.0
2008-10-08 02:34:00,69.054,69.054,69.04,69.04,43700000.0
2008-10-08 02:35:00,69.031,69.039,69.03,69.03,90220000.0
2008-10-08 02:36:00,69.044,69.044,69.021,69.034,115790000.0
2008-10-08 02:37:00,69.031,69.051,69.031,69.046,35360000.0
2008-10-08 02:38:00,69.04,69.063,69.036,69.056,37810000.0
2008-10-08 02:39:00,69.094,69.094,69.044,69.044,32580000.0
2008-10-08 02:40:00,69.046,69.052,69.02,69.023,38930000.0
2008-10-08 02:41:00,69.027,69.027,69.012,69.018,64530000.0
2008-10-08 02:42:00,69.037,69.05,69.007,69.007,64190000.0
2008-10-08 02:43:00,68.997,69.051,68.997,69.01,132870000.0
2008-10-08 02:44:00,69.026,69.034,69.012,69.012,83440000.0
2008-10-08 02:45:00,69.043,69.043,69.021,69.028,103080000.0
2008-10-08 02:46:00,69.051,69.051,69.018,69.025,111350000.0
2008-10-08 02:47:00,69.028,69.042,69.016,69.019,99090000.0
2008-10-08 02:48:00,69.031,69.031,69.005,69.009,86000000.0
2008-10-08 02:49:00,69.0,69.008,68.992,69.004,42660000.0
2008-10-08 02:50:00,69.015,69.015,69.0,69.0,32750000.0
2008-10-08 02:51:00,69.035,69.035,69.014,69.014,41280000.0
2008-10-08 02:52:00,69.022,69.05,69.022,69.029,50160000.0
2008-10-08 02:53:00,69.039,69.075,69.036,69.075,15340000.0
2008-10-08 02:54:00,69.111,69.111,69.066,69.088,45520000.0
2008-10-08 02:55:00,69.074,69.074,69.039,69.041,47750000.0
2008-10-08 02:56:00,69.026,69.032,69.013,69.018,113740000.0
2008-10-08 02:57:00,69.059,69.059,68.994,68.994,73990000.0
2008-10-08 02:58:00,68.995,68.995,68.984,68.985,69030000.0
2008-10-08 02:59:00,68.996,69.004,68.993,69.004,87900000.0
2008-10-08 03:00:00,69.063,69.063,69.011,69.018,132360000.0
2008-10-08 03:01:00,68.997,69.023,68.996,69.003,113000000.0
2008-10-08 03:02:00,69.013,69.013,68.982,68.983,143330000.0
2008-10-08 03:03:00,69.008,69.008,68.964,68.975,131940000.0
2008-10-08 03:04:00,68.973,68.983,68.962,68.976,72550000.0
2008-10-08 03:05:00,68.984,69.034,68.984,69.034,85080000.0
2008-10-08 03:06:00,69.048,69.048,69.007,69.007,77440000.0
2008-10-08 03:07:00,69.022,69.031,68.99,69.006,73110000.0
2008-10-08 03:08:00,69.017,69.017,69.0,69.0,72440000.0
2008-10-08 03:09:00,69.024,69.024,68.968,68.975,74700000.0
2008-10-08 03:10:00,68.961,68.992,68.961,68.992,26080000.0
2008-10-08 03:11:00,68.97,68.991,68.97,68.986,76190000.0
2008-10-08 03:12:00,68.995,68.995,68.966,68.992,78690000.0
2008-10-08 03:13:00,68.997,69.001,68.98,68.997,137510000.0
2008-10-08 03:14:00,68.988,68.995,68.973,68.979,96450000.0
2008-10-08 03:15:00,68.997,69.01,68.985,68.999,81050000.0
2008-10-08 03:16:00,68.983,69.006,68.983,68.987,79700000.0
2008-10-08 03:17:00,68.976,68.991,68.955,68.988,89930000.0
2008-10-08 03:18:00,68.987,68.987,68.95,68.965,51590000.0
2008-10-08 03:19:00,68.976,68.993,68.972,68.98,49690000.0
2008-10-08 03:20:00,68.973,68.997,68.973,68.981,81320000.0
2008-10-08 03:21:00,68.987,69.001,68.973,68.988,63300000.0
2008-10-08 03:22:00,68.996,69.0,68.986,68.997,79010000.0
2008-10-08 03:23:00,68.994,69.034,68.989,69.026,73210000.0
2008-10-08 03:24:00,69.044,69.044,69.003,69.019,59670000.0
2008-10-08 03:25:00,69.012,69.043,69.012,69.043,75690000.0
2008-10-08 03:26:00,69.034,69.041,69.006,69.022,57940000.0
2008-10-08 03:27:00,69.038,69.112,68.993,68.999,52900000.0
2008-10-08 03:28:00,68.973,68.988,68.956,68.959,88960000.0
2008-10-08 03:29:00,68.962,68.993,68.962,68.993,101830000.0
2008-10-08 03:30:00,69.004,69.004,68.986,68.986,91560000.0
2008-10-08 03:31:00,68.941,68.961,68.918,68.947,68490000.0
2008-10-08 03:32:00,68.942,68.955,68.942,68.955,65370000.0
2008-10-08 03:33:00,68.978,68.979,68.971,68.979,78550000.0
2008-10-08 03:34:00,68.987,68.991,68.961,68.991,70390000.0
2008-10-08 03:35:00,68.958,68.978,68.951,68.951,25390000.0
2008-10-08 03:36:00,68.98,68.98,68.939,68.948,47500000.0
2008-10-08 03:37:00,68.935,68.941,68.912,68.929,33920000.0
2008-10-08 03:38:00,68.927,68.941,68.913,68.926,78680000.0
2008-10-08 03:39:00,68.935,68.935,68.859,68.859,71070000.0
2008-10-08 03:40:00,68.869,68.89,68.869,68.888,10370000.0
2008-10-08 03:41:00,68.877,68.881,68.863,68.869,96050000.0
2008-10-08 03:42:00,68.907,68.932,68.887,68.932,103180000.0
2008-10-08 03:43:00,68.929,68.935,68.907,68.918,100110000.0
2008-10-08 03:44:00,68.921,69.024,68.921,68.934,88770000.0
2008-10-08 03:45:00,68.953,68.953,68.908,68.912,47540000.0
2008-10-08 03:46:00,68.906,68.906,68.864,68.883,34230000.0
2008-10-08 03:47:00,68.876,68.935,68.872,68.891,33640000.0
2008-10-08 03:48:00,68.897,68.911,68.878,68.903,45340000.0
2008-10-08 03:49:00,68.915,68.921,68.908,68.918,18630000.0
2008-10-08 03:50:00,68.929,68.942,68.921,68.937,38210000.0
2008-10-08 03:51:00,68.95,68.95,68.918,68.92,44320000.0
2008-10-08 03:52:00,68.933,68.949,68.926,68.938,116040000.0
2008-10-08 03:53:00,68.95,68.997,68.949,68.97,73670000.0
2008-10-08 03:54:00,68.991,68.991,68.957,68.962,68390000.0
2008-10-08 03:55:00,68.937,68.951,68.934,68.94,84510000.0
2008-10-08 03:56:00,68.933,68.953,68.933,68.944,132750000.0
2008-10-08 03:57:00,68.961,68.961,68.936,68.954,106670000.0
2008-10-08 03:58:00,68.974,69.0,68.955,69.0,152710000.0
2008-10-08 03:59:00,68.987,68.987,68.954,68.978,124880000.0
2008-10-08 04:00:00,69.009,69.009,68.941,68.97,75140000.0
2008-10-08 04:01:00,68.978,68.984,68.962,68.977,85600000.0
2008-10-08 04:02:00,68.99,69.004,68.985,69.004,83490000.0
2008-10-08 04:03:00,69.02,69.02,68.966,68.984,74400000.0
2008-10-08 04:04:00,68.978,69.007,68.964,69.001,74430000.0
2008-10-08 04:05:00,69.009,69.154,69.009,69.039,77220000.0
2008-10-08 04:06:00,69.058,69.063,69.02,69.042,25290000.0
2008-10-08 04:07:00,68.995,69.015,68.984,69.015,79910000.0
2008-10-08 04:08:00,69.027,69.029,68.997,69.025,73540000.0
2008-10-08 04:09:00,69.041,69.041,68.995,69.009,132420000.0
2008-10-08 04:10:00,68.993,69.025,68.993,69.025,99130000.0
2008-10-08 04:11:00,69.017,69.026,69.002,69.026,87120000.0
2008-10-08 04:12:00,69.036,69.044,69.024,69.028,81620000.0
2008-10-08 04:13:00,69.035,69.04,69.019,69.026,87820000.0
2008-10-08 04:14:00,69.036,69.041,69.022,69.035,48990000.0
2008-10-08 04:15:00,69.061,69.061,69.01,69.01,44290000.0
2008-10-08 04:16:00,69.019,69.033,69.006,69.018,85070000.0
2008-10-08 04:17:00,69.028,69.037,69.023,69.037,68400000.0
2008-10-08 04:18:00,69.032,69.044,69.021,69.044,82130000.0
2008-10-08 04:19:00,69.043,69.043,69.012,69.02,76710000.0
2008-10-08 04:20:00,69.025,69.026,69.019,69.019,55030000.0
2008-10-08 04:21:00,69.045,69.045,69.032,69.032,79220000.0
2008-10-08 04:22:00,69.041,69.065,69.036,69.048,55950000.0
2008-10-08 04:23:00,69.057,69.057,69.034,69.039,54630000.0
2008-10-08 04:24:00,69.054,69.054,69.035,69.047,98270000.0
2008-10-08 04:25:00,69.071,69.111,69.065,69.08,111330000.0
2008-10-08 04:26:00,69.087,69.088,69.079,69.087,82330000.0
2008-10-08 04:27:00,69.105,69.123,69.081,69.116,69730000.0
2008-10-08 04:28:00,69.132,69.171,69.11,69.171,62760000.0
2008-10-08 04:29:00,69.17,69.178,69.156,69.169,75250000.0
2008-10-08 04:30:00,69.195,69.195,69.156,69.179,68200000.0
2008-10-08 04:31:00,69.168,69.189,69.164,69.184,23780000.0
2008-10-08 04:32:00,69.198,69.212,69.184,69.19,50460000.0
2008-10-08 04:33:00,69.202,69.202,69.174,69.174,31980000.0
2008-10-08 04:34:00,69.176,69.182,69.165,69.166,81170000.0
2008-10-08 04:35:00,69.158,69.168,69.146,69.159,71910000.0
2008-10-08 04:36:00,69.154,69.165,69.149,69.158,14690000.0
2008-10-08 04:37:00,69.12,69.14,69.12,69.127,16780000.0
2008-10-08 04:38:00,69.11,69.11,69.103,69.103,3800000.0
2008-10-08 04:39:00,69.108,69.133,69.099,69.133,74410000.0
2008-10-08 04:40:00,69.112,69.133,69.111,69.111,109220000.0
2008-10-08 04:41:00,69.097,69.108,69.075,69.089,61710000.0
2008-10-08 04:42:00,69.114,69.114,69.067,69.072,49050000.0
2008-10-08 04:43:00,69.061,69.098,69.061,69.078,27600000.0
2008-10-08 04:44:00,69.091,69.1,69.082,69.082,60120000.0
2008-10-08 04:45:00,69.094,69.097,69.081,69.081,113890000.0
2008-10-08 04:46:00,69.095,69.105,69.095,69.098,69360000.0
2008-10-08 04:47:00,69.108,69.114,69.094,69.114,73120000.0
2008-10-08 04:48:00,69.106,69.106,69.03,69.07,46500000.0
2008-10-08 04:49:00,69.057,69.07,69.052,69.066,84200000.0
2008-10-08 04:50:00,69.06,69.07,69.052,69.056,93140000.0
2008-10-08 04:51:00,69.088,69.088,69.037,69.058,77370000.0
2008-10-08 04:52:00,69.051,69.065,69.051,69.056,72720000.0
2008-10-08 04:53:00,69.04,69.061,69.04,69.056,106330000.0
2008-10-08 04:54:00,69.046,69.052,69.037,69.049,117740000.0
2008-10-08 04:55:00,69.025,69.052,69.025,69.031,99330000.0
2008-10-08 04:56:00,69.033,69.039,69.008,69.013,95130000.0
2008-10-08 04:57:00,69.021,69.03,69.004,69.02,80690000.0
2008-10-08 04:58:00,69.032,69.032,69.008,69.01,62920000.0
2008-10-08 04:59:00,69.021,69.044,69.021,69.044,100670000.0
2008-10-08 05:00:00,69.043,69.043,69.023,69.038,75420000.0
2008-10-08 05:01:00,69.046,69.07,69.028,69.045,85000000.0
2008-10-08 05:02:00,69.048,69.049,69.046,69.047,68310000.0
2008-10-08 05:03:00,69.073,69.073,69.036,69.051,77300000.0
2008-10-08 05:04:00,69.031,69.044,69.031,69.037,71570000.0
2008-10-08 05:05:00,69.035,69.052,69.035,69.048,66060000.0
2008-10-08 05:06:00,69.066,69.068,69.052,69.061,95050000.0
2008-10-08 05:07:00,69.057,69.058,69.05,69.051,75350000.0
2008-10-08 05:08:00,69.038,69.043,69.016,69.029,85960000.0
2008-10-08 05:09:00,69.029,69.043,69.021,69.039,61840000.0
2008-10-08 05:10:00,69.03,69.05,69.023,69.043,121160000.0
2008-10-08 05:11:00,69.051,69.072,69.035,69.072,105470000.0
2008-10-08 05:12:00,69.065,69.065,69.036,69.056,92290000.0
2008-10-08 05:13:00,69.047,69.051,69.031,69.039,63450000.0
2008-10-08 05:14:00,69.035,69.054,69.035,69.05,105850000.0
2008-10-08 05:15:00,69.072,69.072,69.037,69.044,73720000.0
2008-10-08 05:16:00,69.058,69.093,69.057,69.093,56260000.0
2008-10-08 05:17:00,69.072,69.099,69.072,69.08,22010000.0
2008-10-08 05:18:00,69.115,69.115,69.077,69.079,77270000.0
2008-10-08 05:19:00,69.088,69.106,69.082,69.106,39960000.0
2008-10-08 05:20:00,69.098,69.117,69.09,69.113,98310000.0
2008-10-08 05:21:00,69.125,69.125,69.088,69.093,129360000.0
2008-10-08 05:22:00,69.095,69.108,69.071,69.071,50630000.0
2008-10-08 05:23:00,69.073,69.073,69.052,69.052,55910000.0
2008-10-08 05:24:00,69.075,69.075,69.053,69.07,59210000.0
2008-10-08 05:25:00,69.066,69.075,69.066,69.075,119560000.0
2008-10-08 05:26:00,69.053,69.074,69.053,69.067,46170000.0
2008-10-08 05:27:00,69.066,69.066,69.046,69.052,53290000.0
2008-10-08 05:28:00,69.036,69.045,69.034,69.04,51650000.0
2008-10-08 05:29:00,69.029,69.04,69.024,69.038,71550000.0
2008-10-08 05:30:00,69.054,69.054,69.024,69.038,73380000.0
2008-10-08 05:31:00,69.031,69.037,69.029,69.037,58290000.0
2008-10-08 05:32:00,69.032,69.042,69.022,69.022,56280000.0
2008-10-08 05:33:00,69.042,69.042,69.023,69.036,54920000.0
2008-10-08 05:34:00,69.03,69.036,69.027,69.027,58380000.0
2008-10-08 05:35:00,69.033,69.033,69.027,69.027,40480000.0
2008-10-08 05:36:00,69.05,69.05,69.03,69.04,52010000.0
2008-10-08 05:37:00,69.03,69.043,69.03,69.037,102580000.0
2008-10-08 05:38:00,69.054,69.054,69.033,69.037,133570000.0
2008-10-08 05:39:00,69.072,69.072,69.036,69.036,86540000.0
2008-10-08 05:40:00,69.039,69.043,69.016,69.027,84060000.0
2008-10-08 05:41:00,69.028,69.03,69.006,69.02,64950000.0
2008-10-08 05:42:00,69.001,69.001,68.961,68.961,26760000.0
2008-10-08 05:43:00,68.965,68.982,68.953,68.953,49430000.0
2008-10-08 05:44:00,68.956,68.971,68.946,68.958,81420000.0
2008-10-08 05:45:00,68.983,68.983,68.922,68.922,122090000.0
2008-10-08 05:46:00,68.91,68.929,68.91,68.91,36110000.0
2008-10-08 05:47:00,68.911,68.92,68.877,68.889,43170000.0
2008-10-08 05:48:00,68.904,68.904,68.862,68.88,29720000.0
2008-10-08 05:49:00,68.851,68.882,68.851,68.869,38340000.0
2008-10-08 05:50:00,68.881,68.902,68.881,68.898,64070000.0
2008-10-08 05:51:00,68.925,68.925,68.882,68.882,67990000.0
2008-10-08 05:52:00,68.891,68.914,68.876,68.914,140430000.0
2008-10-08 05:53:00,68.917,68.919,68.904,68.908,89450000.0
2008-10-08 05:54:00,68.9,68.92,68.897,68.899,96650000.0
2008-10-08 05:55:00,68.909,68.919,68.899,68.919,111910000.0
2008-10-08 05:56:00,68.905,68.962,68.905,68.962,98740000.0
2008-10-08 05:57:00,68.962,69.012,68.952,69.012,80700000.0
2008-10-08 05:58:00,69.008,69.017,68.991,68.991,41300000.0
2008-10-08 05:59:00,69.002,69.002,68.983,68.983,31510000.0
2008-10-08 06:00:00,69.003,69.003,68.986,68.991,34290000.0
2008-10-08 06:01:00,68.986,69.025,68.986,69.025,45110000.0
2008-10-08 06:02:00,68.995,69.008,68.989,68.992,17170000.0
2008-10-08 06:03:00,69.007,69.007,68.975,69.002,46400000.0
2008-10-08 06:04:00,69.01,69.032,69.004,69.016,42690000.0
2008-10-08 06:05:00,69.002,69.025,69.002,69.025,110830000.0
2008-10-08 06:06:00,69.054,69.054,69.031,69.047,82590000.0
2008-10-08 06:07:00,69.03,69.039,69.016,69.029,72260000.0
2008-10-08 06:08:00,69.019,69.07,69.011,69.064,90930000.0
2008-10-08 06:09:00,69.071,69.071,69.011,69.027,128060000.0
2008-10-08 06:10:00,69.005,69.02,68.993,69.014,106980000.0
2008-10-08 06:11:00,69.023,69.028,68.999,69.025,147380000.0
2008-10-08 06:12:00,69.016,69.016,68.982,68.982,121930000.0
2008-10-08 06:13:00,68.969,69.017,68.969,69.008,71460000.0
2008-10-08 06:14:00,69.014,69.014,68.992,69.008,91610000.0
2008-10-08 06:15:00,69.034,69.034,69.013,69.013,81270000.0
2008-10-08 06:16:00,69.03,69.035,69.022,69.029,78730000.0
2008-10-08 06:17:00,69.022,69.043,69.017,69.043,79630000.0
2008-10-08 06:18:00,69.083,69.083,69.032,69.05,70450000.0
2008-10-08 06:19:00,69.025,69.032,69.011,69.011,24880000.0
2008-10-08 06:20:00,69.023,69.023,69.002,69.008,79410000.0
2008-10-08 06:21:00,69.042,69.042,69.014,69.028,79410000.0
2008-10-08 06:22:00,69.008,69.029,69.001,69.012,127000000.0
2008-10-08 06:23:00,68.983,69.017,68.972,69.011,100770000.0
2008-10-08 06:24:00,69.013,69.013,68.973,68.982,74660000.0
2008-10-08 06:25:00,68.989,68.989,68.92,68.924,78470000.0
2008-10-08 06:26:00,68.939,68.94,68.926,68.937,89350000.0
2008-10-08 06:27:00,68.967,68.996,68.937,68.982,52230000.0
2008-10-08 06:28:00,69.003,69.003,68.965,68.995,45040000.0
2008-10-08 06:29:00,68.979,68.989,68.973,68.973,85930000.0
2008-10-08 06:30:00,68.994,68.994,68.953,68.953,74870000.0
2008-10-08 06:31:00,68.943,68.967,68.933,68.933,81310000.0
2008-10-08 06:32:00,68.942,68.963,68.935,68.963,74950000.0
2008-10-08 06:33:00,68.983,68.983,68.936,68.966,55430000.0
2008-10-08 06:34:00,68.95,68.965,68.95,68.965,79660000.0
2008-10-08 06:35:00,68.967,68.975,68.955,68.975,56480000.0
2008-10-08 06:36:00,68.968,68.971,68.955,68.971,52330000.0
2008-10-08 06:37:00,68.968,69.004,68.924,69.004,103690000.0
2008-10-08 06:38:00,68.995,69.031,68.995,69.031,95080000.0
2008-10-08 06:39:00,69.044,69.044,69.018,69.02,77290000.0
2008-10-08 06:40:00,69.034,69.034,69.003,69.019,68920000.0
2008-10-08 06:41:00,69.004,69.004,68.973,68.981,60220000.0
2008-10-08 06:42:00,69.001,69.001,68.918,68.918,74580000.0
2008-10-08 06:43:00,68.911,68.911,68.849,68.873,66900000.0
2008-10-08 06:44:00,68.858,68.868,68.849,68.849,22050000.0
2008-10-08 06:45:00,68.873,68.873,68.842,68.859,47610000.0
2008-10-08 06:46:00,68.833,68.845,68.768,68.768,35960000.0
2008-10-08 06:47:00,68.753,68.762,68.732,68.732,80570000.0
2008-10-08 06:48:00,68.745,68.745,68.61,68.633,80550000.0
2008-10-08 06:49:00,68.61,68.626,68.606,68.62,11880000.0
2008-10-08 06:50:00,68.6,68.6,68.565,68.579,74420000.0
2008-10-08 06:51:00,68.616,68.725,68.614,68.721,65180000.0
2008-10-08 06:52:00,68.719,68.719,68.624,68.624,27270000.0
2008-10-08 06:53:00,68.62,68.622,68.569,68.572,48460000.0
2008-10-08 06:54:00,68.567,68.567,68.518,68.539,33360000.0
2008-10-08 06:55:00,68.545,68.593,68.539,68.58,77650000.0
2008-10-08 06:56:00,68.609,68.618,68.584,68.609,82950000.0
2008-10-08 06:57:00,68.596,68.601,68.576,68.586,14870000.0
2008-10-08 06:58:00,68.577,68.61,68.577,68.605,91300000.0
2008-10-08 06:59:00,68.586,68.601,68.575,68.592,134480000.0
2008-10-08 07:00:00,68.591,68.608,68.577,68.595,103820000.0
2008-10-08 07:01:00,68.555,68.568,68.466,68.466,150460000.0
2008-10-08 07:02:00,68.486,68.551,68.486,68.514,123700000.0
2008-10-08 07:03:00,68.518,68.518,68.487,68.49,73160000.0
2008-10-08 07:04:00,68.484,68.51,68.484,68.497,91850000.0
2008-10-08 07:05:00,68.5,68.521,68.486,68.492,81270000.0
2008-10-08 07:06:00,68.486,68.494,68.473,68.473,73010000.0
2008-10-08 07:07:00,68.473,68.482,68.443,68.46,75390000.0
2008-10-08 07:08:00,68.442,68.455,68.384,68.384,71400000.0
2008-10-08 07:09:00,68.386,68.386,68.304,68.311,27110000.0
2008-10-08 07:10:00,68.285,68.29,68.266,68.269,77030000.0
2008-10-08 07:11:00,68.273,68.315,68.26,68.306,77490000.0
2008-10-08 07:12:00,68.344,68.406,68.32,68.403,126690000.0
2008-10-08 07:13:00,68.416,68.49,68.416,68.466,96520000.0
2008-10-08 07:14:00,68.455,68.458,68.416,68.423,71100000.0
2008-10-08 07:15:00,68.431,68.47,68.369,68.398,76150000.0
2008-10-08 07:16:00,68.406,68.409,68.376,68.389,88870000.0
2008-10-08 07:17:00,68.401,68.428,68.396,68.428,48290000.0
2008-10-08 07:18:00,68.449,68.449,68.397,68.402,48010000.0
2008-10-08 07:19:00,68.403,68.403,68.349,68.359,80920000.0
2008-10-08 07:20:00,68.332,68.337,68.274,68.274,74700000.0
2008-10-08 07:21:00,68.275,68.296,68.249,68.271,80430000.0
2008-10-08 07:22:00,68.276,68.276,68.19,68.197,80510000.0
2008-10-08 07:23:00,68.168,68.176,68.111,68.123,56800000.0
2008-10-08 07:24:00,68.109,68.109,67.825,67.825,73540000.0
2008-10-08 07:25:00,67.826,68.079,67.802,68.043,59830000.0
2008-10-08 07:26:00,68.015,68.015,67.868,67.893,50260000.0
2008-10-08 07:27:00,67.901,67.92,67.852,67.913,95220000.0
2008-10-08 07:28:00,67.914,67.979,67.914,67.943,99370000.0
2008-10-08 07:29:00,67.947,67.979,67.876,67.979,82420000.0
2008-10-08 07:30:00,68.026,68.072,67.959,67.969,69410000.0
2008-10-08 07:31:00,67.994,67.997,67.96,67.973,60420000.0
2008-10-08 07:32:00,67.932,67.959,67.884,67.884,75520000.0
2008-10-08 07:33:00,67.866,67.882,67.827,67.867,69190000.0
2008-10-08 07:34:00,67.842,67.842,67.796,67.796,26600000.0
2008-10-08 07:35:00,67.774,67.796,67.741,67.786,48030000.0
2008-10-08 07:36:00,67.822,67.822,67.741,67.741,37100000.0
2008-10-08 07:37:00,67.743,67.743,67.701,67.701,74930000.0
2008-10-08 07:38:00,67.695,67.718,67.673,67.696,79590000.0
2008-10-08 07:39:00,67.696,67.696,67.67,67.686,10560000.0
2008-10-08 07:40:00,67.708,67.826,67.7,67.794,72770000.0
2008-10-08 07:41:00,67.813,67.9,67.801,67.876,54430000.0
2008-10-08 07:42:00,67.919,68.149,67.901,68.149,53450000.0
2008-10-08 07:43:00,68.205,68.205,68.032,68.041,99980000.0
2008-10-08 07:44:00,67.992,67.992,67.834,67.849,102850000.0
2008-10-08 07:45:00,67.872,67.872,67.808,67.808,82810000.0
2008-10-08 07:46:00,67.819,67.852,67.798,67.837,67230000.0
2008-10-08 07:47:00,67.855,67.889,67.855,67.886,66340000.0
2008-10-08 07:48:00,67.855,67.855,67.808,67.808,78930000.0
2008-10-08 07:49:00,67.813,67.857,67.799,67.829,63660000.0
2008-10-08 07:50:00,67.799,67.81,67.778,67.802,26660000.0
2008-10-08 07:51:00,67.82,67.846,67.809,67.842,46920000.0
2008-10-08 07:52:00,67.868,67.923,67.868,67.923,41720000.0
2008-10-08 07:53:00,67.933,67.934,67.863,67.878,79400000.0
2008-10-08 07:54:00,67.884,67.887,67.854,67.885,78930000.0
2008-10-08 07:55:00,67.857,67.941,67.851,67.941,10930000.0
2008-10-08 07:56:00,67.946,68.049,67.94,67.996,56360000.0
2008-10-08 07:57:00,68.014,68.029,67.995,68.006,46590000.0
2008-10-08 07:58:00,67.989,67.989,67.916,67.924,84370000.0
2008-10-08 07:59:00,67.902,67.919,67.894,67.903,98790000.0
2008-10-08 08:00:00,67.915,67.915,67.834,67.834,78320000.0
2008-10-08 08:01:00,67.827,67.93,67.827,67.918,96580000.0
2008-10-08 08:02:00,67.913,67.923,67.855,67.855,54450000.0
2008-10-08 08:03:00,67.869,67.919,67.862,67.914,128290000.0
2008-10-08 08:04:00,67.862,67.971,67.842,67.971,90140000.0
2008-10-08 08:05:00,67.981,68.027,67.951,68.027,70230000.0
2008-10-08 08:06:00,68.023,68.055,67.984,68.011,86040000.0
2008-10-08 08:07:00,68.019,68.033,67.995,68.014,80110000.0
2008-10-08 08:08:00,68.015,68.063,68.015,68.062,90570000.0
2008-10-08 08:09:00,68.1,68.1,68.038,68.041,114020000.0
2008-10-08 08:10:00,68.04,68.044,67.99,68.009,86940000.0
2008-10-08 08:11:00,68.021,68.042,68.015,68.036,76200000.0
2008-10-08 08:12:00,68.048,68.048,67.991,67.991,57220000.0
2008-10-08 08:13:00,67.983,68.029,67.983,68.02,60800000.0
2008-10-08 08:14:00,68.045,68.076,68.045,68.076,98370000.0
2008-10-08 08:15:00,68.1,68.1,68.061,68.072,66610000.0
2008-10-08 08:16:00,68.053,68.104,68.053,68.098,83850000.0
2008-10-08 08:17:00,68.117,68.178,68.117,68.164,106500000.0
2008-10-08 08:18:00,68.198,68.333,68.198,68.326,91500000.0
2008-10-08 08:19:00,68.331,68.362,68.283,68.283,58020000.0
2008-10-08 08:20:00,68.29,68.373,68.134,68.25,72340000.0
2008-10-08 08:21:00,68.253,68.277,68.16,68.25,81660000.0
2008-10-08 08:22:00,68.269,68.283,68.262,68.269,113680000.0
2008-10-08 08:23:00,68.246,68.246,68.199,68.2,97380000.0
2008-10-08 08:24:00,68.21,68.21,68.165,68.179,76710000.0
2008-10-08 08:25:00,68.177,68.182,68.156,68.175,36050000.0
2008-10-08 08:26:00,68.195,68.23,68.185,68.23,88610000.0
2008-10-08 08:27:00,68.247,68.264,68.233,68.233,114790000.0
2008-10-08 08:28:00,68.215,68.218,68.194,68.194,108630000.0
2008-10-08 08:29:00,68.204,68.204,68.147,68.147,121220000.0
2008-10-08 08:30:00,68.158,68.193,68.158,68.186,122340000.0
2008-10-08 08:31:00,68.187,68.253,68.187,68.199,115660000.0
2008-10-08 08:32:00,68.173,68.196,68.158,68.177,81600000.0
2008-10-08 08:33:00,68.197,68.246,68.197,68.218,112170000.0
2008-10-08 08:34:00,68.223,68.223,68.18,68.18,68220000.0
2008-10-08 08:35:00,68.193,68.202,68.173,68.202,74540000.0
2008-10-08 08:36:00,68.236,68.302,68.216,68.297,77070000.0
2008-10-08 08:37:00,68.288,68.305,68.269,68.303,90320000.0
2008-10-08 08:38:00,68.335,68.356,68.291,68.304,52420000.0
2008-10-08 08:39:00,68.309,68.309,68.198,68.198,103240000.0
2008-10-08 08:40:00,68.166,68.193,68.107,68.114,82930000.0
2008-10-08 08:41:00,68.113,68.14,68.113,68.137,81130000.0
2008-10-08 08:42:00,68.156,68.156,68.115,68.115,93960000.0
2008-10-08 08:43:00,68.094,68.094,68.037,68.085,61380000.0
2008-10-08 08:44:00,68.131,68.15,68.113,68.146,99990000.0
2008-10-08 08:45:00,68.17,68.17,68.097,68.131,97520000.0
2008-10-08 08:46:00,68.141,68.182,68.098,68.104,87340000.0
2008-10-08 08:47:00,68.118,68.202,68.102,68.149,79870000.0
2008-10-08 08:48:00,68.158,68.163,68.12,68.153,83950000.0
2008-10-08 08:49:00,68.141,68.141,68.097,68.097,77730000.0
2008-10-08 08:50:00,68.099,68.115,68.093,68.093,51900000.0
2008-10-08 08:51:00,68.114,68.145,68.078,68.13,100670000.0
2008-10-08 08:52:00,68.104,68.126,68.096,68.126,101160000.0
2008-10-08 08:53:00,68.13,68.151,68.115,68.123,114970000.0
2008-10-08 08:54:00,68.13,68.13,68.053,68.069,65850000.0
2008-10-08 08:55:00,68.054,68.082,68.054,68.06,60730000.0
2008-10-08 08:56:00,68.04,68.04,67.966,67.966,63260000.0
2008-10-08 08:57:00,67.971,67.971,67.901,67.943,121040000.0
2008-10-08 08:58:00,67.938,67.956,67.915,67.946,135660000.0
2008-10-08 08:59:00,67.947,68.008,67.947,68.008,80160000.0
2008-10-08 09:00:00,68.009,68.03,68.004,68.004,91120000.0
2008-10-08 09:01:00,67.987,67.987,67.899,67.934,95470000.0
2008-10-08 09:02:00,67.91,67.938,67.876,67.933,113470000.0
2008-10-08 09:03:00,67.938,68.032,67.938,68.032,79450000.0
2008-10-08 09:04:00,68.057,68.124,68.048,68.104,64720000.0
2008-10-08 09:05:00,68.122,68.158,68.122,68.148,42080000.0
2008-10-08 09:06:00,68.17,68.192,68.148,68.192,54960000.0
2008-10-08 09:07:00,68.193,68.241,68.181,68.191,78420000.0
2008-10-08 09:08:00,68.203,68.264,68.183,68.203,65120000.0
2008-10-08 09:09:00,68.226,68.292,68.209,68.254,62120000.0
2008-10-08 09:10:00,68.289,68.466,68.289,68.466,83940000.0
2008-10-08 09:11:00,68.471,68.62,68.429,68.62,67650000.0
2008-10-08 09:12:00,68.66,68.766,68.651,68.748,60860000.0
2008-10-08 09:13:00,68.787,69.067,68.787,68.877,82130000.0
2008-10-08 09:14:00,68.835,68.835,68.711,68.734,73740000.0
2008-10-08 09:15:00,68.752,68.803,68.712,68.712,89470000.0
2008-10-08 09:16:00,68.721,68.724,68.596,68.617,84230000.0
2008-10-08 09:17:00,68.6,68.616,68.483,68.557,39080000.0
2008-10-08 09:18:00,68.593,68.674,68.593,68.607,59330000.0
2008-10-08 09:19:00,68.578,68.58,68.501,68.522,65540000.0
2008-10-08 09:20:00,68.498,68.498,68.401,68.401,79670000.0
2008-10-08 09:21:00,68.413,68.413,68.319,68.386,63830000.0
2008-10-08 09:22:00,68.374,68.522,68.364,68.506,42300000.0
2008-10-08 09:23:00,68.525,68.581,68.49,68.559,112210000.0
2008-10-08 09:24:00,68.549,68.553,68.465,68.517,115330000.0
2008-10-08 09:25:00,68.51,68.539,68.456,68.529,65030000.0
2008-10-08 09:26:00,68.519,68.519,68.465,68.465,71820000.0
2008-10-08 09:27:00,68.474,68.474,68.339,68.339,99770000.0
2008-10-08 09:28:00,68.344,68.443,68.344,68.388,106220000.0
2008-10-08 09:29:00,68.395,68.418,68.326,68.326,31410000.0
2008-10-08 09:30:00,68.324,68.324,68.263,68.277,40660000.0
2008-10-08 09:31:00,68.255,68.316,68.248,68.314,49850000.0
2008-10-08 09:32:00,68.325,68.353,68.305,68.305,11870000.0
2008-10-08 09:33:00,68.332,68.388,68.329,68.388,27950000.0
2008-10-08 09:34:00,68.404,68.405,68.351,68.383,64320000.0
2008-10-08 09:35:00,68.363,68.394,68.321,68.366,29380000.0
2008-10-08 09:36:00,68.373,68.373,68.347,68.351,92180000.0
2008-10-08 09:37:00,68.357,68.357,68.29,68.316,93260000.0
2008-10-08 09:38:00,68.344,68.384,68.33,68.382,32860000.0
2008-10-08 09:39:00,68.38,68.431,68.324,68.431,48460000.0
2008-10-08 09:40:00,68.407,68.449,68.347,68.387,55650000.0
2008-10-08 09:41:00,68.401,68.453,68.378,68.4,71060000.0
2008-10-08 09:42:00,68.457,68.485,68.412,68.412,105650000.0
2008-10-08 09:43:00,68.412,68.412,68.368,68.41,76370000.0
2008-10-08 09:44:00,68.42,68.458,68.407,68.436,141440000.0
2008-10-08 09:45:00,68.426,68.426,68.327,68.329,75560000.0
2008-10-08 09:46:00,68.314,68.314,68.291,68.291,46540000.0
2008-10-08 09:47:00,68.295,68.316,68.271,68.281,33280000.0
2008-10-08 09:48:00,68.275,68.29,68.252,68.252,42300000.0
2008-10-08 09:49:00,68.247,68.248,68.218,68.234,43800000.0
2008-10-08 09:50:00,68.216,68.242,68.216,68.218,29990000.0
2008-10-08 09:51:00,68.24,68.246,68.228,68.228,17510000.0
2008-10-08 09:52:00,68.244,68.327,68.243,68.289,48830000.0
2008-10-08 09:53:00,68.276,68.285,68.265,68.285,51210000.0
2008-10-08 09:54:00,68.288,68.296,68.189,68.189,59120000.0
2008-10-08 09:55:00,68.177,68.197,68.141,68.161,48080000.0
2008-10-08 09:56:00,68.142,68.145,68.057,68.057,50960000.0
2008-10-08 09:57:00,68.081,68.081,67.994,68.001,36070000.0
2008-10-08 09:58:00,67.982,68.0,67.955,67.955,82040000.0
2008-10-08 09:59:00,67.965,68.041,67.963,68.041,79400000.0
2008-10-08 10:00:00,68.051,68.051,68.009,68.024,64170000.0
2008-10-08 10:01:00,68.051,68.051,68.002,68.016,40580000.0
2008-10-08 10:02:00,68.001,68.001,67.955,67.96,26260000.0
2008-10-08 10:03:00,67.991,68.033,67.988,68.019,27490000.0
2008-10-08 10:04:00,68.025,68.034,67.996,68.011,78980000.0
2008-10-08 10:05:00,68.012,68.012,67.977,67.995,69850000.0
2008-10-08 10:06:00,68.03,68.03,67.959,67.997,34810000.0
2008-10-08 10:07:00,67.985,68.01,67.981,68.004,70780000.0
2008-10-08 10:08:00,68.013,68.048,68.013,68.037,107520000.0
2008-10-08 10:09:00,68.06,68.088,68.039,68.055,59530000.0
2008-10-08 10:10:00,68.055,68.055,68.021,68.034,44640000.0
2008-10-08 10:11:00,68.035,68.045,68.021,68.045,28070000.0
2008-10-08 10:12:00,68.077,68.15,68.056,68.15,56980000.0
2008-10-08 10:13:00,68.182,68.275,68.182,68.229,113150000.0
2008-10-08 10:14:00,68.198,68.224,68.159,68.166,75490000.0
2008-10-08 10:15:00,68.168,68.168,68.11,68.112,81150000.0
2008-10-08 10:16:00,68.083,68.096,68.065,68.096,45330000.0
2008-10-08 10:17:00,68.084,68.085,68.043,68.043,81660000.0
2008-10-08 10:18:00,68.066,68.084,68.052,68.084,89170000.0
2008-10-08 10:19:00,68.083,68.083,68.064,68.078,70570000.0
2008-10-08 10:20:00,68.107,68.211,68.105,68.159,76040000.0
2008-10-08 10:21:00,68.178,68.178,68.134,68.134,125140000.0
2008-10-08 10:22:00,68.147,68.168,68.129,68.157,126470000.0
2008-10-08 10:23:00,68.144,68.201,68.144,68.176,94190000.0
2008-10-08 10:24:00,68.204,68.204,68.03,68.071,93550000.0
2008-10-08 10:25:00,68.077,68.135,68.077,68.13,82950000.0
2008-10-08 10:26:00,68.128,68.149,68.128,68.145,61440000.0
2008-10-08 10:27:00,68.152,68.155,68.091,68.091,105180000.0
2008-10-08 10:28:00,68.099,68.12,68.091,68.1,72330000.0
2008-10-08 10:29:00,68.106,68.106,68.067,68.082,74230000.0
2008-10-08 10:30:00,68.076,68.119,68.076,68.112,69150000.0
2008-10-08 10:31:00,68.14,68.167,68.111,68.148,83590000.0
2008-10-08 10:32:00,68.148,68.164,68.136,68.164,74060000.0
2008-10-08 10:33:00,68.148,68.194,68.129,68.149,66460000.0
2008-10-08 10:34:00,68.158,68.198,68.158,68.17,86610000.0
2008-10-08 10:35:00,68.183,68.256,68.18,68.185,73900000.0
2008-10-08 10:36:00,68.188,68.203,68.142,68.187,90120000.0
2008-10-08 10:37:00,68.196,68.196,68.144,68.144,73000000.0
2008-10-08 10:38:00,68.142,68.142,68.098,68.114,129000000.0
2008-10-08 10:39:00,68.123,68.158,68.117,68.125,106230000.0
2008-10-08 10:40:00,68.124,68.142,68.105,68.133,96210000.0
2008-10-08 10:41:00,68.148,68.149,68.133,68.146,62160000.0
2008-10-08 10:42:00,68.156,68.156,68.137,68.141,104600000.0
2008-10-08 10:43:00,68.151,68.179,68.15,68.178,76780000.0
2008-10-08 10:44:00,68.164,68.172,68.144,68.164,56650000.0
2008-10-08 10:45:00,68.181,68.196,68.15,68.174,22210000.0
2008-10-08 10:46:00,68.173,68.192,68.166,68.171,88350000.0
2008-10-08 10:47:00,68.176,68.182,68.161,68.176,38750000.0
2008-10-08 10:48:00,68.211,68.211,68.149,68.16,106890000.0
2008-10-08 10:49:00,68.137,68.172,68.114,68.131,134250000.0
2008-10-08 10:50:00,68.156,68.225,68.156,68.186,51800000.0
2008-10-08 10:51:00,68.203,68.203,68.135,68.135,51170000.0
2008-10-08 10:52:00,68.122,68.158,68.076,68.076,57190000.0
2008-10-08 10:53:00,68.069,68.069,68.037,68.056,118550000.0
2008-10-08 10:54:00,68.076,68.079,68.045,68.078,41670000.0
2008-10-08 10:55:00,68.083,68.083,68.042,68.042,55700000.0
2008-10-08 10:56:00,68.033,68.097,68.033,68.097,51550000.0
2008-10-08 10:57:00,68.1,68.1,68.025,68.025,70360000.0
2008-10-08 10:58:00,68.031,68.031,67.99,67.99,71650000.0
2008-10-08 10:59:00,68.012,68.012,67.967,67.974,61870000.0
2008-10-08 11:00:00,67.997,67.999,67.978,67.995,54900000.0
2008-10-08 11:01:00,67.981,67.981,67.956,67.97,55540000.0
2008-10-08 11:02:00,67.95,67.95,67.893,67.923,58110000.0
2008-10-08 11:03:00,67.951,67.951,67.911,67.911,39680000.0
2008-10-08 11:04:00,67.899,67.899,67.858,67.881,49740000.0
2008-10-08 11:05:00,67.907,67.907,67.836,67.842,95600000.0
2008-10-08 11:06:00,67.854,67.854,67.65,67.65,141920000.0
2008-10-08 11:07:00,67.638,67.638,67.545,67.58,85760000.0
2008-10-08 11:08:00,67.605,67.677,67.605,67.639,82030000.0
2008-10-08 11:09:00,67.668,67.7,67.644,67.644,63620000.0
2008-10-08 11:10:00,67.654,67.722,67.654,67.722,33140000.0
2008-10-08 11:11:00,67.753,67.837,67.751,67.764,45680000.0
2008-10-08 11:12:00,67.781,67.787,67.737,67.737,82990000.0
2008-10-08 11:13:00,67.728,67.728,67.638,67.679,126690000.0
2008-10-08 11:14:00,67.666,67.687,67.655,67.668,33950000.0
2008-10-08 11:15:00,67.702,67.702,67.615,67.631,39020000.0
2008-10-08 11:16:00,67.58,67.58,67.523,67.532,26690000.0
2008-10-08 11:17:00,67.536,67.607,67.533,67.596,41640000.0
2008-10-08 11:18:00,67.624,67.68,67.586,67.674,64850000.0
2008-10-08 11:19:00,67.676,67.679,67.653,67.661,70950000.0
2008-10-08 11:20:00,67.668,67.772,67.668,67.685,139140000.0
2008-10-08 11:21:00,67.701,67.701,67.611,67.626,85430000.0
2008-10-08 11:22:00,67.598,67.614,67.518,67.518,93320000.0
2008-10-08 11:23:00,67.515,67.515,67.499,67.506,110970000.0
2008-10-08 11:24:00,67.534,67.654,67.523,67.619,95620000.0
2008-10-08 11:25:00,67.605,67.618,67.561,67.561,85540000.0
2008-10-08 11:26:00,67.551,67.577,67.471,67.471,47300000.0
2008-10-08 11:27:00,67.492,67.493,67.455,67.468,37270000.0
2008-10-08 11:28:00,67.453,67.485,67.453,67.479,34270000.0
2008-10-08 11:29:00,67.481,67.508,67.446,67.471,42760000.0
2008-10-08 11:30:00,67.528,67.539,67.485,67.516,16430000.0
2008-10-08 11:31:00,67.527,67.543,67.514,67.521,44120000.0
2008-10-08 11:32:00,67.504,67.509,67.44,67.44,40510000.0
2008-10-08 11:33:00,67.436,67.436,67.284,67.344,105710000.0
2008-10-08 11:34:00,67.303,67.303,67.255,67.283,76870000.0
2008-10-08 11:35:00,67.253,67.255,67.207,67.244,72470000.0
2008-10-08 11:36:00,67.247,67.247,67.198,67.212,87970000.0
2008-10-08 11:37:00,67.215,67.233,67.15,67.233,139390000.0
2008-10-08 11:38:00,67.218,67.218,67.125,67.125,106570000.0
2008-10-08 11:39:00,67.125,67.125,67.061,67.061,149870000.0
2008-10-08 11:40:00,67.055,67.113,67.04,67.089,126700000.0
2008-10-08 11:41:00,67.131,67.29,67.131,67.281,78440000.0
2008-10-08 11:42:00,67.259,67.272,67.129,67.205,97140000.0
2008-10-08 11:43:00,67.192,67.269,67.172,67.194,84760000.0
2008-10-08 11:44:00,67.222,67.25,67.206,67.247,75030000.0
2008-10-08 11:45:00,67.288,67.292,67.263,67.263,68700000.0
2008-10-08 11:46:00,67.277,67.29,67.265,67.268,76730000.0
2008-10-08 11:47:00,67.287,67.292,67.253,67.259,24700000.0
2008-10-08 11:48:00,67.28,67.28,67.212,67.217,80110000.0
2008-10-08 11:49:00,67.188,67.199,67.17,67.199,67150000.0
2008-10-08 11:50:00,67.2,67.221,67.163,67.221,131120000.0
2008-10-08 11:51:00,67.261,67.261,67.185,67.204,99220000.0
2008-10-08 11:52:00,67.182,67.185,67.14,67.151,82400000.0
2008-10-08 11:53:00,67.143,67.188,67.143,67.156,79070000.0
2008-10-08 11:54:00,67.148,67.156,67.101,67.101,91710000.0
2008-10-08 11:55:00,67.091,67.115,67.076,67.098,46790000.0
2008-10-08 11:56:00,67.126,67.164,67.126,67.138,48010000.0
2008-10-08 11:57:00,67.166,67.166,67.142,67.142,86920000.0
2008-10-08 11:58:00,67.147,67.16,67.147,67.157,71130000.0
2008-10-08 11:59:00,67.144,67.152,67.115,67.129,84660000.0
2008-10-08 12:00:00,67.151,67.185,67.125,67.174,77160000.0
2008-10-08 12:01:00,67.187,67.293,67.187,67.255,61030000.0
2008-10-08 12:02:00,67.264,67.264,67.208,67.208,79400000.0
2008-10-08 12:03:00,67.241,67.344,67.232,67.311,54750000.0
2008-10-08 12:04:00,67.322,67.324,67.254,67.269,55740000.0
2008-10-08 12:05:00,67.279,67.304,67.224,67.269,95430000.0
2008-10-08 12:06:00,67.286,67.301,67.249,67.262,100100000.0
2008-10-08 12:07:00,67.272,67.272,67.216,67.216,81430000.0
2008-10-08 12:08:00,67.214,67.214,67.196,67.202,68940000.0
2008-10-08 12:09:00,67.195,67.195,67.111,67.138,60260000.0
2008-10-08 12:10:00,67.118,67.19,67.092,67.136,72040000.0
2008-10-08 12:11:00,67.157,67.212,67.142,67.212,70650000.0
2008-10-08 12:12:00,67.211,67.238,67.163,67.238,28210000.0
2008-10-08 12:13:00,67.236,67.31,67.236,67.271,54770000.0
2008-10-08 12:14:00,67.314,67.497,67.314,67.497,39110000.0
2008-10-08 12:15:00,67.525,67.557,67.505,67.532,79290000.0
2008-10-08 12:16:00,67.511,67.511,67.406,67.406,81360000.0
2008-10-08 12:17:00,67.419,67.436,67.415,67.436,16980000.0
2008-10-08 12:18:00,67.479,67.506,67.468,67.506,13560000.0
2008-10-08 12:19:00,67.533,67.609,67.533,67.609,12250000.0
2008-10-08 12:20:00,67.612,67.695,67.612,67.695,16050000.0
2008-10-08 12:21:00,67.723,67.735,67.613,67.63,21080000.0
2008-10-08 12:22:00,67.637,67.643,67.575,67.587,17180000.0
2008-10-08 12:23:00,67.61,67.648,67.595,67.648,17220000.0
2008-10-08 12:24:00,67.659,67.659,67.562,67.573,10560000.0
2008-10-08 12:25:00,67.564,67.575,67.544,67.544,13110000.0
2008-10-08 12:26:00,67.529,67.588,67.529,67.588,15630000.0
2008-10-08 12:27:00,67.606,67.606,67.579,67.585,8490000.0
2008-10-08 12:28:00,67.594,67.611,67.592,67.598,18410000.0
2008-10-08 12:29:00,67.607,67.723,67.598,67.723,20910000.0
2008-10-08 12:30:00,67.74,67.74,67.667,67.682,8650000.0
2008-10-08 12:31:00,67.683,67.685,67.636,67.636,13420000.0
2008-10-08 12:32:00,67.639,67.664,67.627,67.627,15070000.0
2008-10-08 12:33:00,67.642,67.665,67.634,67.665,10550000.0
2008-10-08 12:34:00,67.665,67.74,67.665,67.74,9130000.0
2008-10-08 12:35:00,67.761,67.779,67.738,67.767,13900000.0
2008-10-08 12:36:00,67.817,67.817,67.76,67.79,9620000.0
2008-10-08 12:37:00,67.84,67.965,67.799,67.965,19790000.0
2008-10-08 12:38:00,67.97,67.988,67.904,67.949,16950000.0
2008-10-08 12:39:00,67.991,67.996,67.83,67.83,10260000.0
2008-10-08 12:40:00,67.799,67.799,67.787,67.787,12810000.0
2008-10-08 12:41:00,67.806,67.846,67.792,67.846,12770000.0
2008-10-08 12:42:00,67.864,67.951,67.854,67.946,18220000.0
2008-10-08 12:43:00,67.932,67.983,67.923,67.962,15110000.0
2008-10-08 12:44:00,67.955,67.959,67.931,67.931,14680000.0
2008-10-08 12:45:00,67.955,67.955,67.89,67.909,19430000.0
2008-10-08 12:46:00,67.905,67.905,67.881,67.901,11870000.0
2008-10-08 12:47:00,67.925,67.934,67.918,67.934,10710000.0
2008-10-08 12:48:00,67.96,67.974,67.949,67.954,17140000.0
2008-10-08 12:49:00,67.945,67.971,67.945,67.959,14520000.0
2008-10-08 12:50:00,67.957,67.957,67.906,67.926,14560000.0
2008-10-08 12:51:00,67.935,67.942,67.913,67.917,17540000.0
2008-10-08 12:52:00,67.941,67.964,67.935,67.935,11120000.0
2008-10-08 12:53:00,67.922,67.922,67.882,67.893,10370000.0
2008-10-08 12:54:00,67.923,67.923,67.912,67.912,4510000.0
2008-10-08 12:55:00,67.873,67.873,67.774,67.774,17700000.0
2008-10-08 12:56:00,67.725,67.732,67.683,67.691,11540000.0
2008-10-08 12:57:00,67.715,67.715,67.66,67.665,12240000.0
2008-10-08 12:58:00,67.708,67.744,67.691,67.717,18860000.0
2008-10-08 12:59:00,67.672,67.727,67.671,67.727,11910000.0
2008-10-08 13:00:00,67.796,68.22,67.796,68.22,10560000.0
2008-10-08 13:01:00,68.241,68.241,68.115,68.18,15070000.0
2008-10-08 13:02:00,68.349,68.578,68.349,68.56,12600000.0
2008-10-08 13:03:00,68.644,68.644,68.49,68.588,18130000.0
2008-10-08 13:04:00,68.62,68.62,68.422,68.422,13700000.0
2008-10-08 13:05:00,68.481,68.493,68.398,68.458,13930000.0
2008-10-08 13:06:00,68.554,68.667,68.441,68.667,13330000.0
2008-10-08 13:07:00,68.725,68.764,68.635,68.635,12210000.0
2008-10-08 13:08:00,68.618,68.823,68.618,68.823,15340000.0
2008-10-08 13:09:00,68.945,68.996,68.941,68.952,10900000.0
2008-10-08 13:10:00,68.829,68.863,68.706,68.706,14470000.0
2008-10-08 13:11:00,68.547,68.547,68.323,68.323,11270000.0
2008-10-08 13:12:00,68.38,68.464,68.344,68.454,13790000.0
2008-10-08 13:13:00,68.407,68.411,68.23,68.23,17180000.0
2008-10-08 13:14:00,68.284,68.443,68.262,68.439,10720000.0
2008-10-08 13:15:00,68.45,68.533,68.408,68.533,10340000.0
2008-10-08 13:16:00,68.472,68.646,68.472,68.646,13560000.0
2008-10-08 13:17:00,68.563,68.632,68.453,68.453,15810000.0
2008-10-08 13:18:00,68.428,68.428,68.31,68.328,10940000.0
2008-10-08 13:19:00,68.333,68.472,68.333,68.456,22010000.0
2008-10-08 13:20:00,68.522,68.539,68.483,68.517,13910000.0
2008-10-08 13:21:00,68.552,68.555,68.447,68.458,15520000.0
2008-10-08 13:22:00,68.465,68.465,68.315,68.32,10180000.0
2008-10-08 13:23:00,68.372,68.404,68.304,68.379,16380000.0
2008-10-08 13:24:00,68.406,68.412,68.303,68.317,14320000.0
2008-10-08 13:25:00,68.333,68.428,68.324,68.414,15490000.0
2008-10-08 13:26:00,68.386,68.402,68.349,68.402,20290000.0
2008-10-08 13:27:00,68.445,68.454,68.397,68.402,12290000.0
2008-10-08 13:28:00,68.395,68.404,68.378,68.378,13160000.0
2008-10-08 13:29:00,68.385,68.398,68.379,68.396,10980000.0
2008-10-08 13:30:00,68.446,68.484,68.422,68.484,12410000.0
2008-10-08 13:31:00,68.519,68.538,68.469,68.538,17520000.0
2008-10-08 13:32:00,68.533,68.61,68.532,68.608,17740000.0
2008-10-08 13:33:00,68.653,68.675,68.628,68.628,14160000.0
2008-10-08 13:34:00,68.643,68.654,68.609,68.639,11700000.0
2008-10-08 13:35:00,68.665,68.774,68.65,68.774,13300000.0
2008-10-08 13:36:00,68.816,68.826,68.805,68.826,9950000.0
2008-10-08 13:37:00,68.886,68.917,68.849,68.917,17140000.0
2008-10-08 13:38:00,68.95,68.969,68.897,68.961,16040000.0
2008-10-08 13:39:00,68.959,68.959,68.758,68.758,13920000.0
2008-10-08 13:40:00,68.724,68.736,68.708,68.724,10520000.0
2008-10-08 13:41:00,68.667,68.704,68.628,68.704,10000000.0
2008-10-08 13:42:00,68.745,68.796,68.734,68.796,13520000.0
2008-10-08 13:43:00,68.791,68.791,68.716,68.716,9950000.0
2008-10-08 13:44:00,68.69,68.69,68.628,68.633,12200000.0
2008-10-08 13:45:00,68.668,68.668,68.506,68.506,21110000.0
2008-10-08 13:46:00,68.466,68.576,68.456,68.576,15770000.0
2008-10-08 13:47:00,68.567,68.573,68.522,68.534,10000000.0
2008-10-08 13:48:00,68.538,68.538,68.476,68.482,9430000.0
2008-10-08 13:49:00,68.52,68.531,68.468,68.508,16200000.0
2008-10-08 13:50:00,68.484,68.592,68.484,68.591,11460000.0
2008-10-08 13:51:00,68.576,68.636,68.572,68.636,12070000.0
2008-10-08 13:52:00,68.64,68.64,68.594,68.596,12860000.0
2008-10-08 13:53:00,68.602,68.612,68.572,68.608,17010000.0
2008-10-08 13:54:00,68.636,68.636,68.582,68.595,10510000.0
2008-10-08 13:55:00,68.61,68.636,68.603,68.636,7790000.0
2008-10-08 13:56:00,68.628,68.632,68.612,68.632,13420000.0
2008-10-08 13:57:00,68.66,68.66,68.586,68.607,13610000.0
2008-10-08 13:58:00,68.611,68.611,68.578,68.589,14560000.0
2008-10-08 13:59:00,68.603,68.613,68.584,68.594,11280000.0
2008-10-08 14:00:00,68.641,68.645,68.59,68.63,19430000.0
2008-10-08 14:01:00,68.647,68.679,68.647,68.679,9770000.0
2008-10-08 14:02:00,68.671,68.676,68.652,68.67,9810000.0
2008-10-08 14:03:00,68.728,68.728,68.704,68.721,16150000.0
2008-10-08 14:04:00,68.717,68.745,68.701,68.701,11490000.0
2008-10-08 14:05:00,68.705,68.713,68.686,68.698,17090000.0
2008-10-08 14:06:00,68.699,68.703,68.681,68.703,11090000.0
2008-10-08 14:07:00,68.714,68.714,68.64,68.661,15260000.0
2008-10-08 14:08:00,68.653,68.68,68.65,68.65,14840000.0
2008-10-08 14:09:00,68.676,68.68,68.661,68.68,12220000.0
2008-10-08 14:10:00,68.676,68.707,68.659,68.704,17090000.0
2008-10-08 14:11:00,68.694,68.711,68.679,68.701,21780000.0
2008-10-08 14:12:00,68.753,68.753,68.68,68.693,12410000.0
2008-10-08 14:13:00,68.694,68.74,68.664,68.74,14690000.0
2008-10-08 14:14:00,68.775,68.792,68.709,68.731,16230000.0
2008-10-08 14:15:00,68.748,68.748,68.682,68.682,15890000.0
2008-10-08 14:16:00,68.703,68.715,68.643,68.67,14450000.0
2008-10-08 14:17:00,68.655,68.655,68.599,68.602,18520000.0
2008-10-08 14:18:00,68.605,68.633,68.556,68.556,12100000.0
2008-10-08 14:19:00,68.522,68.535,68.437,68.437,13890000.0
2008-10-08 14:20:00,68.425,68.425,68.292,68.292,12410000.0
2008-10-08 14:21:00,68.336,68.394,68.323,68.394,14500000.0
2008-10-08 14:22:00,68.425,68.434,68.413,68.434,19960000.0
2008-10-08 14:23:00,68.433,68.465,68.433,68.45,12490000.0
2008-10-08 14:24:00,68.464,68.464,68.393,68.393,14500000.0
2008-10-08 14:25:00,68.372,68.372,68.32,68.32,15820000.0
2008-10-08 14:26:00,68.279,68.279,68.166,68.168,13190000.0
2008-10-08 14:27:00,68.194,68.201,68.174,68.174,7750000.0
2008-10-08 14:28:00,68.173,68.173,68.109,68.111,15820000.0
2008-10-08 14:29:00,68.113,68.202,68.113,68.195,16600000.0
2008-10-08 14:30:00,68.192,68.272,68.177,68.246,14470000.0
2008-10-08 14:31:00,68.245,68.291,68.186,68.29,18410000.0
2008-10-08 14:32:00,68.214,68.269,68.193,68.234,14540000.0
2008-10-08 14:33:00,68.201,68.201,68.126,68.144,13140000.0
2008-10-08 14:34:00,68.109,68.185,68.109,68.158,14880000.0
2008-10-08 14:35:00,68.105,68.105,68.027,68.027,12020000.0
2008-10-08 14:36:00,68.026,68.026,67.984,68.003,14880000.0
2008-10-08 14:37:00,68.01,68.034,67.997,67.997,19790000.0
2008-10-08 14:38:00,68.01,68.015,67.959,67.959,9960000.0
2008-10-08 14:39:00,67.957,67.995,67.908,67.995,14890000.0
2008-10-08 14:40:00,68.036,68.055,67.991,68.026,19920000.0
2008-10-08 14:41:00,68.073,68.074,67.986,67.994,12950000.0
2008-10-08 14:42:00,68.027,68.027,67.864,67.864,16240000.0
2008-10-08 14:43:00,67.855,67.897,67.82,67.82,17580000.0
2008-10-08 14:44:00,67.801,67.801,67.702,67.702,15210000.0
2008-10-08 14:45:00,67.765,67.765,67.683,67.743,15210000.0
2008-10-08 14:46:00,67.666,67.684,67.62,67.655,19340000.0
2008-10-08 14:47:00,67.622,67.622,67.547,67.552,7600000.0
2008-10-08 14:48:00,67.624,67.685,67.586,67.685,19790000.0
2008-10-08 14:49:00,67.684,67.693,67.648,67.68,14930000.0
2008-10-08 14:50:00,67.745,67.745,67.69,67.706,14090000.0
2008-10-08 14:51:00,67.776,67.807,67.766,67.807,13200000.0
2008-10-08 14:52:00,67.814,67.879,67.805,67.879,14650000.0
2008-10-08 14:53:00,67.899,67.92,67.894,67.901,100880000.0
2008-10-08 14:54:00,67.905,67.911,67.826,67.911,70460000.0
2008-10-08 14:55:00,67.912,67.944,67.894,67.894,113700000.0
2008-10-08 14:56:00,67.899,67.907,67.867,67.879,131010000.0
2008-10-08 14:57:00,67.911,67.938,67.898,67.928,96310000.0
2008-10-08 14:58:00,67.931,67.931,67.862,67.863,105200000.0
2008-10-08 14:59:00,67.85,67.85,67.796,67.815,75660000.0
2008-10-08 15:00:00,67.803,67.829,67.683,67.683,29940000.0
2008-10-08 15:01:00,67.672,67.681,67.665,67.68,36590000.0
2008-10-08 15:02:00,67.653,67.661,67.605,67.605,87880000.0
2008-10-08 15:03:00,67.591,67.659,67.589,67.659,99360000.0
2008-10-08 15:04:00,67.649,67.716,67.638,67.716,84860000.0
2008-10-08 15:05:00,67.766,67.783,67.7,67.729,97310000.0
2008-10-08 15:06:00,67.725,67.754,67.703,67.742,105990000.0
2008-10-08 15:07:00,67.729,67.729,67.691,67.723,98460000.0
2008-10-08 15:08:00,67.697,67.718,67.676,67.718,8870000.0
2008-10-08 15:09:00,67.702,67.702,67.658,67.673,87640000.0
2008-10-08 15:10:00,67.646,67.65,67.625,67.625,58810000.0
2008-10-08 15:11:00,67.637,67.683,67.637,67.683,101810000.0
2008-10-08 15:12:00,67.674,67.687,67.657,67.672,95900000.0
2008-10-08 15:13:00,67.666,67.775,67.666,67.701,62040000.0
2008-10-08 15:14:00,67.697,67.714,67.622,67.622,112220000.0
2008-10-08 15:15:00,67.632,67.667,67.632,67.652,84470000.0
2008-10-08 15:16:00,67.669,67.718,67.663,67.677,108060000.0
2008-10-08 15:17:00,67.666,67.699,67.648,67.699,121780000.0
2008-10-08 15:18:00,67.729,67.767,67.729,67.73,89650000.0
2008-10-08 15:19:00,67.723,67.789,67.723,67.783,55030000.0
2008-10-08 15:20:00,67.779,67.83,67.759,67.81,57190000.0
2008-10-08 15:21:00,67.817,67.817,67.78,67.789,78740000.0
2008-10-08 15:22:00,67.776,67.828,67.749,67.82,80610000.0
2008-10-08 15:23:00,67.8,67.893,67.8,67.893,83890000.0
2008-10-08 15:24:00,67.929,67.929,67.853,67.896,54280000.0
2008-10-08 15:25:00,67.901,67.901,67.837,67.837,53790000.0
2008-10-08 15:26:00,67.877,67.905,67.877,67.905,8350000.0
2008-10-08 15:27:00,67.948,67.948,67.869,67.869,84450000.0
2008-10-08 15:28:00,67.85,67.862,67.809,67.829,59900000.0
2008-10-08 15:29:00,67.82,67.841,67.815,67.826,48560000.0
2008-10-08 15:30:00,67.861,67.861,67.785,67.785,44030000.0
2008-10-08 15:31:00,67.793,67.862,67.771,67.819,67890000.0
2008-10-08 15:32:00,67.829,67.862,67.823,67.855,122380000.0
2008-10-08 15:33:00,67.927,67.968,67.89,67.968,101060000.0
2008-10-08 15:34:00,68.012,68.052,68.012,68.052,116460000.0
2008-10-08 15:35:00,68.065,68.072,68.006,68.006,86670000.0
2008-10-08 15:36:00,68.054,68.1,67.995,68.1,101910000.0
2008-10-08 15:37:00,68.142,68.177,68.134,68.142,46440000.0
2008-10-08 15:38:00,68.15,68.174,68.144,68.171,94630000.0
2008-10-08 15:39:00,68.178,68.276,68.163,68.276,52140000.0
2008-10-08 15:40:00,68.253,68.253,68.193,68.194,67750000.0
2008-10-08 15:41:00,68.205,68.239,68.205,68.224,52220000.0
2008-10-08 15:42:00,68.231,68.265,68.116,68.144,97400000.0
2008-10-08 15:43:00,68.185,68.206,68.16,68.206,103760000.0
2008-10-08 15:44:00,68.223,68.248,68.17,68.191,150180000.0
2008-10-08 15:45:00,68.197,68.197,68.089,68.113,85690000.0
2008-10-08 15:46:00,68.102,68.148,68.075,68.118,92920000.0
2008-10-08 15:47:00,68.109,68.186,68.092,68.17,107880000.0
2008-10-08 15:48:00,68.193,68.193,68.136,68.146,109480000.0
2008-10-08 15:49:00,68.126,68.239,68.126,68.189,120630000.0
2008-10-08 15:50:00,68.244,68.283,68.244,68.273,75300000.0
2008-10-08 15:51:00,68.271,68.284,68.203,68.203,72590000.0
2008-10-08 15:52:00,68.202,68.202,68.163,68.183,59860000.0
2008-10-08 15:53:00,68.204,68.241,68.141,68.19,126620000.0
2008-10-08 15:54:00,68.148,68.207,68.142,68.205,184400000.0
2008-10-08 15:55:00,68.274,68.315,68.237,68.315,112180000.0
2008-10-08 15:56:00,68.313,68.36,68.285,68.36,79620000.0
2008-10-08 15:57:00,68.386,68.386,68.341,68.346,94860000.0
2008-10-08 15:58:00,68.321,68.336,68.294,68.336,92860000.0
2008-10-08 15:59:00,68.357,68.357,68.271,68.278,75050000.0
2008-10-08 16:00:00,68.338,68.428,68.334,68.397,126850000.0
2008-10-08 16:01:00,68.426,68.512,68.426,68.512,145130000.0
2008-10-08 16:02:00,68.534,68.55,68.518,68.518,90100000.0
2008-10-08 16:03:00,68.506,68.511,68.452,68.478,139030000.0
2008-10-08 16:04:00,68.497,68.634,68.497,68.634,104190000.0
2008-10-08 16:05:00,68.627,68.649,68.55,68.55,93250000.0
2008-10-08 16:06:00,68.556,68.599,68.549,68.594,53390000.0
2008-10-08 16:07:00,68.556,68.567,68.391,68.391,54260000.0
2008-10-08 16:08:00,68.415,68.455,68.395,68.449,117640000.0
2008-10-08 16:09:00,68.465,68.474,68.423,68.469,74140000.0
2008-10-08 16:10:00,68.471,68.558,68.471,68.556,103490000.0
2008-10-08 16:11:00,68.562,68.579,68.529,68.529,71190000.0
2008-10-08 16:12:00,68.566,68.58,68.529,68.529,97750000.0
2008-10-08 16:13:00,68.531,68.566,68.505,68.518,73800000.0
2008-10-08 16:14:00,68.528,68.58,68.512,68.58,106400000.0
2008-10-08 16:15:00,68.575,68.575,68.369,68.369,85260000.0
2008-10-08 16:16:00,68.343,68.343,68.288,68.288,95500000.0
2008-10-08 16:17:00,68.283,68.308,68.262,68.292,68650000.0
2008-10-08 16:18:00,68.334,68.347,68.305,68.325,101960000.0
2008-10-08 16:19:00,68.303,68.317,68.268,68.286,97480000.0
2008-10-08 16:20:00,68.276,68.276,68.186,68.204,91340000.0
2008-10-08 16:21:00,68.201,68.201,68.121,68.16,69650000.0
2008-10-08 16:22:00,68.135,68.143,68.096,68.096,20120000.0
2008-10-08 16:23:00,68.099,68.213,68.094,68.213,97170000.0
2008-10-08 16:24:00,68.183,68.236,68.183,68.197,72890000.0
2008-10-08 16:25:00,68.194,68.216,68.178,68.211,76820000.0
2008-10-08 16:26:00,68.207,68.207,68.154,68.185,93290000.0
2008-10-08 16:27:00,68.219,68.219,68.169,68.169,106890000.0
2008-10-08 16:28:00,68.156,68.159,68.116,68.159,49350000.0
2008-10-08 16:29:00,68.206,68.265,68.199,68.258,103310000.0
2008-10-08 16:30:00,68.311,68.354,68.275,68.315,64920000.0
2008-10-08 16:31:00,68.327,68.338,68.314,68.325,94690000.0
2008-10-08 16:32:00,68.326,68.326,68.278,68.3,107980000.0
2008-10-08 16:33:00,68.381,68.381,68.266,68.294,85470000.0
2008-10-08 16:34:00,68.265,68.4,68.26,68.26,61290000.0
2008-10-08 16:35:00,68.37,68.37,68.193,68.301,50690000.0
2008-10-08 16:36:00,68.28,68.28,68.248,68.252,118010000.0
2008-10-08 16:37:00,68.288,68.319,68.232,68.299,100320000.0
2008-10-08 16:38:00,68.328,68.367,68.326,68.367,111200000.0
2008-10-08 16:39:00,68.397,68.397,68.312,68.34,123510000.0
2008-10-08 16:40:00,68.312,68.321,68.25,68.278,136490000.0
2008-10-08 16:41:00,68.313,68.314,68.287,68.314,75900000.0
2008-10-08 16:42:00,68.329,68.329,68.247,68.247,116830000.0
2008-10-08 16:43:00,68.253,68.299,68.239,68.299,80870000.0
2008-10-08 16:44:00,68.286,68.321,68.211,68.22,68450000.0
2008-10-08 16:45:00,68.272,68.272,68.168,68.192,75940000.0
2008-10-08 16:46:00,68.175,68.179,68.134,68.147,113940000.0
2008-10-08 16:47:00,68.156,68.189,68.125,68.184,65130000.0
2008-10-08 16:48:00,68.221,68.221,68.184,68.191,86680000.0
2008-10-08 16:49:00,68.183,68.222,68.183,68.215,82640000.0
2008-10-08 16:50:00,68.225,68.225,68.2,68.2,65830000.0
2008-10-08 16:51:00,68.233,68.235,68.188,68.235,124330000.0
2008-10-08 16:52:00,68.21,68.21,68.138,68.149,64600000.0
2008-10-08 16:53:00,68.117,68.127,68.087,68.109,67590000.0
2008-10-08 16:54:00,68.114,68.123,68.068,68.123,113780000.0
2008-10-08 16:55:00,68.083,68.16,68.083,68.16,15740000.0
2008-10-08 16:56:00,68.175,68.175,68.138,68.169,13370000.0
2008-10-08 16:57:00,68.203,68.232,68.195,68.232,88940000.0
2008-10-08 16:58:00,68.221,68.221,68.174,68.212,56470000.0
2008-10-08 16:59:00,68.184,68.184,68.056,68.109,89520000.0
2008-10-08 17:00:00,68.145,68.145,68.097,68.129,76640000.0
2008-10-08 17:01:00,68.145,68.199,68.121,68.138,94680000.0
2008-10-08 17:02:00,68.181,68.185,68.136,68.168,96460000.0
2008-10-08 17:03:00,68.191,68.191,68.092,68.153,109560000.0
2008-10-08 17:04:00,68.139,68.143,68.088,68.101,49760000.0
2008-10-08 17:05:00,68.093,68.107,68.049,68.061,48540000.0
2008-10-08 17:06:00,68.096,68.096,68.047,68.066,106620000.0
2008-10-08 17:07:00,68.046,68.119,68.046,68.119,125790000.0
2008-10-08 17:08:00,68.119,68.127,68.047,68.063,97640000.0
2008-10-08 17:09:00,68.087,68.087,68.026,68.064,97010000.0
2008-10-08 17:10:00,68.062,68.062,68.031,68.033,86880000.0
2008-10-08 17:11:00,68.014,68.014,67.975,67.978,8080000.0
2008-10-08 17:12:00,68.004,68.019,67.983,68.011,102480000.0
2008-10-08 17:13:00,68.011,68.032,68.011,68.027,82780000.0
2008-10-08 17:14:00,68.028,68.065,67.992,68.048,47480000.0
2008-10-08 17:15:00,68.044,68.127,68.044,68.127,33690000.0
2008-10-08 17:16:00,68.095,68.117,68.076,68.098,48660000.0
2008-10-08 17:17:00,68.094,68.11,68.078,68.091,83900000.0
2008-10-08 17:18:00,68.073,68.127,68.069,68.117,74300000.0
2008-10-08 17:19:00,68.128,68.151,68.107,68.151,63400000.0
2008-10-08 17:20:00,68.137,68.151,68.108,68.136,91570000.0
2008-10-08 17:21:00,68.15,68.15,68.099,68.099,58840000.0
2008-10-08 17:22:00,68.093,68.101,68.07,68.081,81680000.0
2008-10-08 17:23:00,68.082,68.086,68.051,68.075,82330000.0
2008-10-08 17:24:00,68.136,68.16,68.109,68.126,69730000.0
2008-10-08 17:25:00,68.144,68.194,68.13,68.184,76880000.0
2008-10-08 17:26:00,68.19,68.209,68.18,68.18,71260000.0
2008-10-08 17:27:00,68.231,68.231,68.142,68.156,38880000.0
2008-10-08 17:28:00,68.15,68.248,68.15,68.248,76290000.0
2008-10-08 17:29:00,68.217,68.217,68.18,68.18,61840000.0
2008-10-08 17:30:00,68.209,68.209,68.157,68.185,97660000.0
2008-10-08 17:31:00,68.17,68.186,68.111,68.112,26740000.0
2008-10-08 17:32:00,68.102,68.141,68.096,68.118,94110000.0
2008-10-08 17:33:00,68.164,68.164,68.128,68.153,103920000.0
2008-10-08 17:34:00,68.144,68.161,68.126,68.138,107410000.0
2008-10-08 17:35:00,68.115,68.121,68.063,68.063,58930000.0
2008-10-08 17:36:00,68.078,68.088,68.025,68.029,98460000.0
2008-10-08 17:37:00,68.003,68.012,67.991,68.007,79600000.0
2008-10-08 17:38:00,68.017,68.051,67.998,68.051,86340000.0
2008-10-08 17:39:00,68.067,68.087,68.053,68.066,31830000.0
2008-10-08 17:40:00,68.05,68.107,68.05,68.072,44860000.0
2008-10-08 17:41:00,68.041,68.05,68.003,68.003,37260000.0
2008-10-08 17:42:00,68.02,68.02,67.998,68.0,13330000.0
2008-10-08 17:43:00,67.974,67.995,67.904,67.933,56510000.0
2008-10-08 17:44:00,67.924,67.974,67.924,67.974,43970000.0
2008-10-08 17:45:00,67.969,67.969,67.894,67.894,51200000.0
2008-10-08 17:46:00,67.901,67.923,67.901,67.916,107590000.0
2008-10-08 17:47:00,67.915,67.98,67.914,67.98,53380000.0
2008-10-08 17:48:00,67.993,68.004,67.974,67.997,45390000.0
2008-10-08 17:49:00,67.988,68.024,67.972,68.005,53990000.0
2008-10-08 17:50:00,67.997,67.997,67.969,67.985,53190000.0
2008-10-08 17:51:00,67.998,68.017,67.973,67.998,78670000.0
2008-10-08 17:52:00,68.011,68.063,68.007,68.063,78210000.0
2008-10-08 17:53:00,68.07,68.07,68.008,68.014,110060000.0
2008-10-08 17:54:00,68.062,68.062,68.024,68.049,162790000.0
2008-10-08 17:55:00,68.036,68.036,67.963,67.963,40010000.0
2008-10-08 17:56:00,67.943,67.964,67.916,67.945,50100000.0
2008-10-08 17:57:00,67.982,67.993,67.936,67.941,37080000.0
2008-10-08 17:58:00,67.926,67.93,67.895,67.912,33060000.0
2008-10-08 17:59:00,67.926,67.99,67.911,67.953,46250000.0
2008-10-08 18:00:00,67.953,67.953,67.908,67.908,13790000.0
2008-10-08 18:01:00,67.934,67.957,67.924,67.956,24210000.0
2008-10-08 18:02:00,67.964,67.964,67.935,67.935,84450000.0
2008-10-08 18:03:00,67.935,67.935,67.896,67.908,7560000.0
2008-10-08 18:04:00,67.931,67.941,67.913,67.933,66630000.0
2008-10-08 18:05:00,67.924,67.942,67.924,67.935,39250000.0
2008-10-08 18:06:00,67.948,67.948,67.922,67.922,53550000.0
2008-10-08 18:07:00,67.921,67.921,67.845,67.85,56950000.0
2008-10-08 18:08:00,67.844,67.844,67.831,67.831,80780000.0
2008-10-08 18:09:00,67.858,67.858,67.699,67.73,63700000.0
2008-10-08 18:10:00,67.702,67.704,67.651,67.651,49490000.0
2008-10-08 18:11:00,67.688,67.766,67.688,67.766,44070000.0
2008-10-08 18:12:00,67.768,67.768,67.704,67.704,16150000.0
2008-10-08 18:13:00,67.694,67.746,67.694,67.733,35750000.0
2008-10-08 18:14:00,67.778,67.794,67.754,67.769,99520000.0
2008-10-08 18:15:00,67.818,67.842,67.793,67.842,43390000.0
2008-10-08 18:16:00,67.838,67.854,67.808,67.843,36470000.0
2008-10-08 18:17:00,67.848,67.868,67.83,67.862,99460000.0
2008-10-08 18:18:00,67.873,67.877,67.829,67.857,78670000.0
2008-10-08 18:19:00,67.877,67.907,67.849,67.904,34460000.0
2008-10-08 18:20:00,67.893,67.893,67.853,67.869,38470000.0
2008-10-08 18:21:00,67.891,67.929,67.872,67.929,45850000.0
2008-10-08 18:22:00,67.925,67.949,67.892,67.929,89920000.0
2008-10-08 18:23:00,67.926,67.93,67.903,67.903,96420000.0
2008-10-08 18:24:00,67.902,67.902,67.86,67.871,59770000.0
2008-10-08 18:25:00,67.852,67.852,67.791,67.791,62190000.0
2008-10-08 18:26:00,67.833,67.835,67.798,67.822,62840000.0
2008-10-08 18:27:00,67.85,67.85,67.775,67.777,101180000.0
2008-10-08 18:28:00,67.75,67.75,67.7,67.713,66540000.0
2008-10-08 18:29:00,67.708,67.728,67.702,67.702,78600000.0
2008-10-08 18:30:00,67.718,67.718,67.657,67.666,78210000.0
2008-10-08 18:31:00,67.662,67.686,67.629,67.684,120900000.0
2008-10-08 18:32:00,67.653,67.71,67.653,67.71,105740000.0
2008-10-08 18:33:00,67.731,67.731,67.679,67.686,88610000.0
2008-10-08 18:34:00,67.696,67.705,67.676,67.676,96730000.0
2008-10-08 18:35:00,67.71,67.71,67.614,67.657,87350000.0
2008-10-08 18:36:00,67.677,67.704,67.623,67.704,88000000.0
2008-10-08 18:37:00,67.725,67.731,67.686,67.724,87130000.0
2008-10-08 18:38:00,67.679,67.707,67.654,67.654,64350000.0
2008-10-08 18:39:00,67.704,67.706,67.651,67.69,100400000.0
2008-10-08 18:40:00,67.713,67.754,67.708,67.754,64980000.0
2008-10-08 18:41:00,67.761,67.786,67.761,67.786,87310000.0
2008-10-08 18:42:00,67.818,67.829,67.794,67.823,72850000.0
2008-10-08 18:43:00,67.814,67.814,67.776,67.782,70190000.0
2008-10-08 18:44:00,67.78,67.78,67.729,67.739,79590000.0
2008-10-08 18:45:00,67.723,67.734,67.706,67.713,73140000.0
2008-10-08 18:46:00,67.702,67.702,67.691,67.699,13340000.0
2008-10-08 18:47:00,67.681,67.713,67.681,67.682,95640000.0
2008-10-08 18:48:00,67.711,67.717,67.644,67.696,132030000.0
2008-10-08 18:49:00,67.663,67.707,67.661,67.691,91840000.0
2008-10-08 18:50:00,67.655,67.697,67.655,67.692,65440000.0
2008-10-08 18:51:00,67.71,67.718,67.653,67.694,87010000.0
2008-10-08 18:52:00,67.705,67.71,67.664,67.664,92370000.0
2008-10-08 18:53:00,67.677,67.688,67.65,67.676,86680000.0
2008-10-08 18:54:00,67.703,67.703,67.646,67.686,23800000.0
2008-10-08 18:55:00,67.692,67.713,67.692,67.701,56650000.0
2008-10-08 18:56:00,67.716,67.716,67.694,67.7,62630000.0
2008-10-08 18:57:00,67.723,67.723,67.631,67.634,80590000.0
2008-10-08 18:58:00,67.632,67.632,67.568,67.568,80930000.0
2008-10-08 18:59:00,67.578,67.688,67.578,67.682,129100000.0
2008-10-08 19:00:00,67.711,67.781,67.706,67.772,43930000.0
2008-10-08 19:01:00,67.764,67.786,67.745,67.758,58610000.0
2008-10-08 19:02:00,67.774,67.85,67.752,67.839,75160000.0
2008-10-08 19:03:00,67.879,67.934,67.833,67.895,102430000.0
2008-10-08 19:04:00,67.898,67.956,67.898,67.944,34060000.0
2008-10-08 19:05:00,67.935,67.935,67.91,67.91,76600000.0
2008-10-08 19:06:00,67.948,67.989,67.913,67.989,41130000.0
2008-10-08 19:07:00,67.981,67.981,67.912,67.912,71800000.0
2008-10-08 19:08:00,67.904,67.91,67.884,67.899,84550000.0
2008-10-08 19:09:00,67.937,68.008,67.924,68.008,37260000.0
2008-10-08 19:10:00,68.014,68.046,67.999,68.037,49310000.0
2008-10-08 19:11:00,68.024,68.028,67.988,67.999,75510000.0
2008-10-08 19:12:00,68.002,68.003,67.947,67.985,45210000.0
2008-10-08 19:13:00,68.003,68.013,67.95,68.013,52790000.0
2008-10-08 19:14:00,68.027,68.067,68.0,68.062,86950000.0
2008-10-08 19:15:00,68.106,68.185,68.096,68.164,90860000.0
2008-10-08 19:16:00,68.134,68.144,68.1,68.1,14640000.0
2008-10-08 19:17:00,68.145,68.181,68.105,68.13,64650000.0
2008-10-08 19:18:00,68.223,68.297,68.175,68.297,75930000.0
2008-10-08 19:19:00,68.307,68.307,68.24,68.277,29750000.0
2008-10-08 19:20:00,68.252,68.3,68.234,68.294,45990000.0
2008-10-08 19:21:00,68.309,68.309,68.251,68.27,43630000.0
2008-10-08 19:22:00,68.261,68.294,68.261,68.28,125950000.0
2008-10-08 19:23:00,68.272,68.314,68.21,68.249,78130000.0
2008-10-08 19:24:00,68.316,68.316,68.206,68.232,33160000.0
2008-10-08 19:25:00,68.188,68.249,68.188,68.208,39790000.0
2008-10-08 19:26:00,68.207,68.217,68.169,68.173,11170000.0
2008-10-08 19:27:00,68.208,68.208,68.157,68.182,67090000.0
2008-10-08 19:28:00,68.167,68.218,68.167,68.207,49800000.0
2008-10-08 19:29:00,68.211,68.225,68.14,68.174,97070000.0
2008-10-08 19:30:00,68.207,68.207,68.091,68.11,148530000.0
2008-10-08 19:31:00,68.126,68.151,68.092,68.151,56840000.0
2008-10-08 19:32:00,68.139,68.145,68.094,68.132,105520000.0
2008-10-08 19:33:00,68.179,68.179,68.099,68.163,119300000.0
2008-10-08 19:34:00,68.125,68.178,68.125,68.156,87760000.0
2008-10-08 19:35:00,68.17,68.231,68.132,68.185,63330000.0
2008-10-08 19:36:00,68.25,68.25,68.168,68.176,41960000.0
2008-10-08 19:37:00,68.166,68.243,68.166,68.243,29910000.0
2008-10-08 19:38:00,68.23,68.25,68.2,68.218,56760000.0
2008-10-08 19:39:00,68.192,68.25,68.138,68.138,31870000.0
2008-10-08 19:40:00,68.166,68.215,68.144,68.173,37360000.0
2008-10-08 19:41:00,68.176,68.191,68.156,68.164,47390000.0
2008-10-08 19:42:00,68.202,68.202,68.126,68.126,73830000.0
2008-10-08 19:43:00,68.121,68.152,68.107,68.145,105140000.0
2008-10-08 19:44:00,68.183,68.224,68.172,68.207,69390000.0
2008-10-08 19:45:00,68.234,68.234,68.099,68.148,68490000.0
2008-10-08 19:46:00,68.143,68.181,68.143,68.18,93640000.0
2008-10-08 19:47:00,68.169,68.169,68.109,68.135,124200000.0
2008-10-08 19:48:00,68.173,68.173,68.126,68.155,139670000.0
2008-10-08 19:49:00,68.174,68.174,68.143,68.148,130880000.0
2008-10-08 19:50:00,68.131,68.131,68.112,68.112,99290000.0
2008-10-08 19:51:00,68.166,68.17,68.139,68.166,62260000.0
2008-10-08 19:52:00,68.154,68.221,68.154,68.221,88770000.0
2008-10-08 19:53:00,68.225,68.283,68.225,68.283,77960000.0
2008-10-08 19:54:00,68.291,68.348,68.283,68.348,7740000.0
2008-10-08 19:55:00,68.36,68.381,68.357,68.368,67470000.0
2008-10-08 19:56:00,68.395,68.399,68.373,68.373,60910000.0
2008-10-08 19:57:00,68.411,68.411,68.344,68.37,61600000.0
2008-10-08 19:58:00,68.357,68.37,68.345,68.37,50410000.0
2008-10-08 19:59:00,68.361,68.493,68.361,68.438,115530000.0
2008-10-08 20:00:00,68.43,68.43,68.284,68.29,11310000.0
2008-10-08 20:01:00,68.31,68.368,68.297,68.334,117120000.0
2008-10-08 20:02:00,68.347,68.351,68.325,68.332,80760000.0
2008-10-08 20:03:00,68.366,68.446,68.314,68.439,70690000.0
2008-10-08 20:04:00,68.429,68.449,68.416,68.431,61290000.0
2008-10-08 20:05:00,68.45,68.457,68.404,68.404,61540000.0
2008-10-08 20:06:00,68.448,68.448,68.332,68.335,60320000.0
2008-10-08 20:07:00,68.351,68.37,68.335,68.335,87290000.0
2008-10-08 20:08:00,68.349,68.349,68.249,68.249,73340000.0
2008-10-08 20:09:00,68.273,68.291,68.214,68.29,68450000.0
2008-10-08 20:10:00,68.293,68.293,68.247,68.282,71900000.0
2008-10-08 20:11:00,68.265,68.269,68.198,68.206,15070000.0
2008-10-08 20:12:00,68.259,68.259,68.201,68.245,75380000.0
2008-10-08 20:13:00,68.239,68.26,68.235,68.254,44790000.0
2008-10-08 20:14:00,68.238,68.26,68.227,68.248,71910000.0
2008-10-08 20:15:00,68.237,68.279,68.237,68.252,103240000.0
2008-10-08 20:16:00,68.257,68.291,68.249,68.268,91740000.0
2008-10-08 20:17:00,68.244,68.28,68.244,68.254,84390000.0
2008-10-08 20:18:00,68.304,68.304,68.245,68.245,54490000.0
2008-10-08 20:19:00,68.273,68.286,68.266,68.28,12660000.0
2008-10-08 20:20:00,68.272,68.298,68.265,68.286,61040000.0
2008-10-08 20:21:00,68.326,68.346,68.289,68.32,42770000.0
2008-10-08 20:22:00,68.355,68.356,68.324,68.324,41410000.0
2008-10-08 20:23:00,68.338,68.413,68.338,68.354,48400000.0
2008-10-08 20:24:00,68.401,68.401,68.361,68.363,44490000.0
2008-10-08 20:25:00,68.371,68.388,68.364,68.385,97070000.0
2008-10-08 20:26:00,68.392,68.42,68.381,68.42,55270000.0
2008-10-08 20:27:00,68.442,68.442,68.322,68.322,89960000.0
2008-10-08 20:28:00,68.315,68.323,68.295,68.32,86460000.0
2008-10-08 20:29:00,68.316,68.345,68.3,68.329,118470000.0
2008-10-08 20:30:00,68.354,68.385,68.326,68.359,118240000.0
2008-10-08 20:31:00,68.369,68.393,68.347,68.393,120790000.0
2008-10-08 20:32:00,68.356,68.387,68.337,68.387,106090000.0
2008-10-08 20:33:00,68.432,68.432,68.376,68.376,40140000.0
2008-10-08 20:34:00,68.379,68.382,68.296,68.355,24460000.0
2008-10-08 20:35:00,68.366,68.366,68.301,68.301,68950000.0
2008-10-08 20:36:00,68.346,68.357,68.287,68.357,118460000.0
2008-10-08 20:37:00,68.37,68.377,68.347,68.357,79050000.0
2008-10-08 20:38:00,68.388,68.398,68.342,68.342,101590000.0
2008-10-08 20:39:00,68.383,68.383,68.279,68.312,102540000.0
2008-10-08 20:40:00,68.305,68.307,68.297,68.3,115330000.0
2008-10-08 20:41:00,68.304,68.304,68.276,68.284,88530000.0
2008-10-08 20:42:00,68.288,68.29,68.258,68.258,100670000.0
2008-10-08 20:43:00,68.247,68.247,68.17,68.178,79230000.0
2008-10-08 20:44:00,68.193,68.226,68.168,68.206,65250000.0
2008-10-08 20:45:00,68.257,68.257,68.224,68.228,141950000.0
2008-10-08 20:46:00,68.209,68.223,68.153,68.153,64040000.0
2008-10-08 20:47:00,68.176,68.242,68.162,68.242,98860000.0
2008-10-08 20:48:00,68.249,68.249,68.194,68.194,99170000.0
2008-10-08 20:49:00,68.182,68.238,68.182,68.238,74150000.0
2008-10-08 20:50:00,68.22,68.286,68.22,68.258,126360000.0
2008-10-08 20:51:00,68.257,68.351,68.257,68.328,97890000.0
2008-10-08 20:52:00,68.34,68.34,68.303,68.303,70130000.0
2008-10-08 20:53:00,68.324,68.379,68.293,68.36,66980000.0
2008-10-08 20:54:00,68.408,68.457,68.389,68.44,70150000.0
2008-10-08 20:55:00,68.458,68.504,68.418,68.504,73230000.0
2008-10-08 20:56:00,68.464,68.486,68.447,68.453,96440000.0
2008-10-08 20:57:00,68.509,68.509,68.412,68.502,63000000.0
2008-10-08 20:58:00,68.48,68.513,68.48,68.506,52500000.0
2008-10-08 20:59:00,68.505,68.505,68.481,68.481,89520000.0
2008-10-08 21:00:00,68.502,68.502,68.462,68.462,104670000.0
2008-10-08 21:01:00,68.462,68.462,68.444,68.45,79550000.0
2008-10-08 21:02:00,68.445,68.466,68.445,68.458,48210000.0
2008-10-08 21:03:00,68.47,68.47,68.415,68.415,45970000.0
2008-10-08 21:04:00,68.415,68.441,68.389,68.441,74850000.0
2008-10-08 21:05:00,68.458,68.473,68.458,68.473,86950000.0
2008-10-08 21:06:00,68.472,68.472,68.364,68.364,112760000.0
2008-10-08 21:07:00,68.351,68.365,68.323,68.323,100930000.0
2008-10-08 21:08:00,68.31,68.343,68.302,68.316,110530000.0
2008-10-08 21:09:00,68.356,68.356,68.312,68.312,107350000.0
2008-10-08 21:10:00,68.28,68.317,68.273,68.305,12820000.0
2008-10-08 21:11:00,68.323,68.369,68.32,68.369,81780000.0
2008-10-08 21:12:00,68.388,68.388,68.318,68.318,64800000.0
2008-10-08 21:13:00,68.295,68.394,68.276,68.394,53760000.0
2008-10-08 21:14:00,68.392,68.392,68.362,68.362,71920000.0
2008-10-08 21:15:00,68.408,68.408,68.322,68.342,68910000.0
2008-10-08 21:16:00,68.352,68.403,68.352,68.403,103500000.0
2008-10-08 21:17:00,68.418,68.441,68.418,68.424,144590000.0
2008-10-08 21:18:00,68.427,68.432,68.414,68.432,107070000.0
2008-10-08 21:19:00,68.457,68.495,68.457,68.491,86540000.0
2008-10-08 21:20:00,68.481,68.485,68.447,68.453,83440000.0
2008-10-08 21:21:00,68.465,68.465,68.443,68.459,104100000.0
2008-10-08 21:22:00,68.48,68.518,68.48,68.507,142530000.0
2008-10-08 21:23:00,68.519,68.533,68.513,68.522,87350000.0
2008-10-08 21:24:00,68.552,68.552,68.511,68.511,73160000.0
2008-10-08 21:25:00,68.496,68.528,68.482,68.495,54120000.0
2008-10-08 21:26:00,68.468,68.468,68.435,68.448,97370000.0
2008-10-08 21:27:00,68.466,68.47,68.455,68.47,158130000.0
2008-10-08 21:28:00,68.455,68.455,68.405,68.415,143000000.0
2008-10-08 21:29:00,68.415,68.427,68.387,68.407,100430000.0
2008-10-08 21:30:00,68.424,68.449,68.408,68.447,63740000.0
2008-10-08 21:31:00,68.435,68.453,68.401,68.412,92240000.0
2008-10-08 21:32:00,68.41,68.41,68.384,68.395,84600000.0
2008-10-08 21:33:00,68.392,68.394,68.344,68.344,100940000.0
2008-10-08 21:34:00,68.362,68.397,68.351,68.351,131370000.0
2008-10-08 21:35:00,68.361,68.363,68.326,68.342,128470000.0
2008-10-08 21:36:00,68.369,68.381,68.353,68.372,121460000.0
2008-10-08 21:37:00,68.364,68.364,68.348,68.351,118110000.0
2008-10-08 21:38:00,68.339,68.34,68.314,68.314,117470000.0
2008-10-08 21:39:00,68.335,68.335,68.273,68.273,57630000.0
2008-10-08 21:40:00,68.243,68.254,68.201,68.201,53220000.0
2008-10-08 21:41:00,68.2,68.206,68.151,68.151,89980000.0
2008-10-08 21:42:00,68.167,68.167,68.128,68.143,95560000.0
2008-10-08 21:43:00,68.156,68.185,68.156,68.185,78420000.0
2008-10-08 21:44:00,68.179,68.208,68.179,68.197,104820000.0
2008-10-08 21:45:00,68.211,68.211,68.162,68.162,56440000.0
2008-10-08 21:46:00,68.148,68.16,68.141,68.141,114480000.0
2008-10-08 21:47:00,68.138,68.138,68.094,68.127,84850000.0
2008-10-08 21:48:00,68.143,68.143,68.105,68.119,76150000.0
2008-10-08 21:49:00,68.098,68.098,68.061,68.072,83250000.0
2008-10-08 21:50:00,68.074,68.087,68.073,68.08,80570000.0
2008-10-08 21:51:00,68.102,68.107,68.081,68.081,93820000.0
2008-10-08 21:52:00,68.083,68.083,68.06,68.075,108430000.0
2008-10-08 21:53:00,68.067,68.081,68.065,68.069,18310000.0
2008-10-08 21:54:00,68.104,68.104,68.053,68.07,65380000.0
2008-10-08 21:55:00,68.075,68.092,68.056,68.056,60960000.0
2008-10-08 21:56:00,68.061,68.069,68.053,68.053,56810000.0
2008-10-08 21:57:00,68.084,68.084,68.057,68.061,87010000.0
2008-10-08 21:58:00,68.024,68.032,68.02,68.023,65580000.0
2008-10-08 21:59:00,68.032,68.051,68.032,68.038,85960000.0
2008-10-08 22:00:00,68.056,68.056,68.004,68.01,103990000.0
2008-10-08 22:01:00,68.015,68.015,68.007,68.015,89240000.0
2008-10-08 22:02:00,68.036,68.036,68.021,68.021,65920000.0
2008-10-08 22:03:00,68.051,68.051,68.014,68.017,68980000.0
2008-10-08 22:04:00,68.009,68.017,68.009,68.015,84510000.0
2008-10-08 22:05:00,68.017,68.055,68.017,68.049,124350000.0
2008-10-08 22:06:00,68.053,68.053,68.002,68.002,86370000.0
2008-10-08 22:07:00,68.006,68.033,67.995,68.033,77620000.0
2008-10-08 22:08:00,68.027,68.035,68.012,68.012,39300000.0
2008-10-08 22:09:00,68.025,68.025,68.01,68.01,87930000.0
2008-10-08 22:10:00,67.997,68.007,67.997,68.007,123960000.0
2008-10-08 22:11:00,68.015,68.015,67.999,68.001,101710000.0
2008-10-08 22:12:00,68.017,68.023,68.003,68.008,120870000.0
2008-10-08 22:13:00,67.962,67.984,67.962,67.975,119530000.0
2008-10-08 22:14:00,67.966,67.975,67.96,67.96,113840000.0
2008-10-08 22:15:00,67.972,67.973,67.962,67.967,93490000.0
2008-10-08 22:16:00,67.957,67.957,67.942,67.948,106630000.0
2008-10-08 22:17:00,67.928,67.928,67.893,67.893,72420000.0
2008-10-08 22:18:00,67.908,67.908,67.862,67.862,80430000.0
2008-10-08 22:19:00,67.868,67.878,67.861,67.863,77600000.0
2008-10-08 22:20:00,67.845,67.845,67.822,67.83,87590000.0
2008-10-08 22:21:00,67.852,67.852,67.827,67.838,52780000.0
2008-10-08 22:22:00,67.852,67.891,67.852,67.877,94820000.0
2008-10-08 22:23:00,67.883,67.907,67.848,67.862,80680000.0
2008-10-08 22:24:00,67.863,67.863,67.844,67.857,85540000.0
2008-10-08 22:25:00,67.85,67.859,67.833,67.849,92350000.0
2008-10-08 22:26:00,67.837,67.837,67.828,67.828,67810000.0
2008-10-08 22:27:00,67.849,67.849,67.822,67.844,102580000.0
2008-10-08 22:28:00,67.858,67.865,67.852,67.852,99620000.0
2008-10-08 22:29:00,67.828,67.834,67.822,67.828,78140000.0
2008-10-08 22:30:00,67.858,67.879,67.838,67.866,80700000.0
2008-10-08 22:31:00,67.846,67.862,67.844,67.849,77410000.0
2008-10-08 22:32:00,67.838,67.862,67.838,67.849,69930000.0
2008-10-08 22:33:00,67.888,67.908,67.861,67.898,53210000.0
2008-10-08 22:34:00,67.913,67.913,67.826,67.841,106410000.0
2008-10-08 22:35:00,67.809,67.809,67.789,67.799,94140000.0
2008-10-08 22:36:00,67.831,67.831,67.78,67.789,124610000.0
2008-10-08 22:37:00,67.774,67.774,67.75,67.75,66340000.0
2008-10-08 22:38:00,67.755,67.759,67.692,67.692,66770000.0
2008-10-08 22:39:00,67.73,67.73,67.696,67.709,61060000.0
2008-10-08 22:40:00,67.718,67.725,67.712,67.715,112820000.0
2008-10-08 22:41:00,67.666,67.669,67.643,67.664,139400000.0
2008-10-08 22:42:00,67.696,67.696,67.605,67.605,77250000.0
2008-10-08 22:43:00,67.608,67.629,67.598,67.598,86400000.0
2008-10-08 22:44:00,67.616,67.678,67.614,67.665,110040000.0
2008-10-08 22:45:00,67.707,67.707,67.677,67.677,122840000.0
2008-10-08 22:46:00,67.658,67.664,67.652,67.652,79650000.0
2008-10-08 22:48:00,67.666,67.666,67.629,67.629,39100000.0
2008-10-08 22:49:00,67.635,67.635,67.602,67.602,52860000.0
2008-10-08 22:50:00,67.586,67.599,67.574,67.591,75050000.0
2008-10-08 22:51:00,67.638,67.638,67.585,67.585,67030000.0
2008-10-08 22:52:00,67.587,67.59,67.586,67.588,60150000.0
2008-10-08 22:53:00,67.581,67.596,67.581,67.581,91730000.0
2008-10-08 22:54:00,67.613,67.613,67.584,67.596,61910000.0
2008-10-08 22:55:00,67.608,67.625,67.591,67.591,54760000.0
2008-10-08 22:56:00,67.595,67.606,67.592,67.606,78960000.0
2008-10-08 22:57:00,67.606,67.642,67.577,67.577,71710000.0
2008-10-08 22:58:00,67.551,67.557,67.46,67.469,81750000.0
2008-10-08 22:59:00,67.46,67.489,67.453,67.453,84570000.0
2008-10-08 23:00:00,67.47,67.47,67.379,67.379,36330000.0
2008-10-08 23:01:00,67.345,67.357,67.32,67.32,57190000.0
2008-10-08 23:02:00,67.312,67.38,67.312,67.38,61930000.0
2008-10-08 23:03:00,67.418,67.449,67.367,67.449,77480000.0
2008-10-08 23:04:00,67.457,67.467,67.414,67.464,55530000.0
2008-10-08 23:05:00,67.456,67.464,67.441,67.441,38130000.0
2008-10-08 23:06:00,67.424,67.437,67.363,67.376,113050000.0
2008-10-08 23:07:00,67.387,67.39,67.364,67.37,116940000.0
2008-10-08 23:08:00,67.371,67.411,67.371,67.401,67270000.0
2008-10-08 23:09:00,67.413,67.413,67.383,67.388,75080000.0
2008-10-08 23:10:00,67.401,67.44,67.384,67.424,99670000.0
2008-10-08 23:11:00,67.423,67.449,67.423,67.443,105030000.0
2008-10-08 23:12:00,67.49,67.49,67.439,67.453,29760000.0
2008-10-08 23:13:00,67.458,67.462,67.435,67.462,40230000.0
2008-10-08 23:14:00,67.482,67.532,67.482,67.532,51760000.0
2008-10-08 23:15:00,67.561,67.561,67.519,67.519,13540000.0
2008-10-08 23:16:00,67.513,67.513,67.495,67.508,29180000.0
2008-10-08 23:17:00,67.494,67.494,67.474,67.49,63310000.0
2008-10-08 23:18:00,67.478,67.478,67.47,67.474,28450000.0
2008-10-08 23:19:00,67.47,67.485,67.47,67.485,86600000.0
2008-10-08 23:20:00,67.476,67.491,67.464,67.491,97310000.0
2008-10-08 23:21:00,67.513,67.513,67.472,67.472,33060000.0
2008-10-08 23:22:00,67.459,67.479,67.447,67.466,47120000.0
2008-10-08 23:23:00,67.48,67.484,67.473,67.476,49590000.0
2008-10-08 23:24:00,67.503,67.503,67.478,67.482,73040000.0
2008-10-08 23:25:00,67.467,67.472,67.444,67.456,94410000.0
2008-10-08 23:26:00,67.464,67.472,67.447,67.459,78130000.0
2008-10-08 23:27:00,67.47,67.478,67.47,67.476,134120000.0
2008-10-08 23:28:00,67.506,67.507,67.48,67.48,84210000.0
2008-10-08 23:29:00,67.492,67.492,67.478,67.478,47410000.0
2008-10-08 23:30:00,67.514,67.515,67.509,67.51,38280000.0
2008-10-08 23:31:00,67.468,67.483,67.456,67.466,37540000.0
2008-10-08 23:32:00,67.475,67.475,67.459,67.459,44400000.0
2008-10-08 23:33:00,67.479,67.479,67.455,67.474,32490000.0
2008-10-08 23:34:00,67.47,67.481,67.47,67.476,17880000.0
2008-10-08 23:35:00,67.487,67.491,67.473,67.473,47260000.0
2008-10-08 23:36:00,67.503,67.503,67.465,67.465,48860000.0
2008-10-08 23:37:00,67.466,67.471,67.433,67.448,49210000.0
2008-10-08 23:38:00,67.461,67.472,67.455,67.466,46380000.0
2008-10-08 23:39:00,67.482,67.482,67.425,67.425,50010000.0
2008-10-08 23:40:00,67.424,67.424,67.393,67.408,31960000.0
2008-10-08 23:41:00,67.415,67.426,67.413,67.418,85700000.0
2008-10-08 23:42:00,67.424,67.424,67.391,67.391,71530000.0
2008-10-08 23:43:00,67.398,67.406,67.384,67.388,58690000.0
2008-10-08 23:44:00,67.403,67.437,67.403,67.428,39330000.0
2008-10-08 23:45:00,67.47,67.471,67.454,67.471,26720000.0
2008-10-08 23:46:00,67.479,67.49,67.452,67.461,25950000.0
2008-10-08 23:47:00,67.468,67.47,67.466,67.468,73310000.0
2008-10-08 23:48:00,67.505,67.559,67.492,67.524,60130000.0
2008-10-08 23:49:00,67.529,67.529,67.481,67.483,33740000.0
2008-10-08 23:50:00,67.508,67.521,67.503,67.503,65620000.0
2008-10-08 23:51:00,67.511,67.513,67.491,67.491,103180000.0
2008-10-08 23:52:00,67.497,67.498,67.492,67.497,63330000.0
2008-10-08 23:53:00,67.488,67.488,67.482,67.487,49000000.0
2008-10-08 23:54:00,67.515,67.515,67.486,67.489,25790000.0
2008-10-08 23:55:00,67.476,67.482,67.456,67.476,55540000.0
2008-10-08 23:56:00,67.466,67.467,67.457,67.467,110480000.0
2008-10-08 23:57:00,67.476,67.476,67.454,67.454,66060000.0
2008-10-08 23:58:00,67.459,67.464,67.453,67.464,79520000.0
2008-10-08 23:59:00,67.474,67.479,67.461,67.471,41970000.0
2008-10-09 00:00:00,67.485,67.511,67.485,67.511,78990000.0
2008-10-09 00:01:00,67.536,67.569,67.525,67.569,92890000.0
2008-10-09 00:02:00,67.569,67.588,67.556,67.57,69950000.0
2008-10-09 00:03:00,67.58,67.591,67.566,67.585,65050000.0
2008-10-09 00:04:00,67.596,67.598,67.591,67.596,119680000.0
2008-10-09 00:05:00,67.622,67.642,67.622,67.629,115440000.0
2008-10-09 00:06:00,67.663,67.663,67.636,67.643,87140000.0
2008-10-09 00:07:00,67.654,67.694,67.654,67.694,97260000.0
2008-10-09 00:08:00,67.714,67.788,67.714,67.78,78340000.0
2008-10-09 00:09:00,67.767,67.78,67.762,67.767,61780000.0
2008-10-09 00:10:00,67.776,67.776,67.761,67.761,106740000.0
2008-10-09 00:11:00,67.773,67.788,67.734,67.734,70930000.0
2008-10-09 00:12:00,67.756,67.762,67.734,67.752,15110000.0
2008-10-09 00:13:00,67.748,67.749,67.746,67.748,66340000.0
2008-10-09 00:14:00,67.755,67.755,67.733,67.739,79540000.0
2008-10-09 00:15:00,67.737,67.737,67.729,67.729,76660000.0
2008-10-09 00:16:00,67.737,67.737,67.73,67.731,68680000.0
2008-10-09 00:17:00,67.735,67.739,67.731,67.731,88680000.0
2008-10-09 00:18:00,67.746,67.749,67.739,67.739,67890000.0
2008-10-09 00:19:00,67.731,67.744,67.725,67.737,91240000.0
2008-10-09 00:20:00,67.749,67.75,67.748,67.749,67570000.0
2008-10-09 00:21:00,67.767,67.767,67.751,67.751,126080000.0
2008-10-09 00:22:00,67.763,67.783,67.76,67.76,107520000.0
2008-10-09 00:23:00,67.749,67.768,67.73,67.742,95390000.0
2008-10-09 00:24:00,67.757,67.757,67.719,67.722,65630000.0
2008-10-09 00:25:00,67.733,67.741,67.726,67.737,103020000.0
2008-10-09 00:26:00,67.729,67.743,67.725,67.739,72980000.0
2008-10-09 00:27:00,67.718,67.732,67.713,67.725,47950000.0
2008-10-09 00:28:00,67.732,67.732,67.704,67.704,25580000.0
2008-10-09 00:29:00,67.661,67.676,67.643,67.643,77270000.0
2008-10-09 00:30:00,67.649,67.649,67.599,67.6,46330000.0
2008-10-09 00:31:00,67.588,67.592,67.57,67.57,103150000.0
2008-10-09 00:32:00,67.579,67.584,67.514,67.551,126790000.0
2008-10-09 00:33:00,67.564,67.564,67.541,67.546,50010000.0
2008-10-09 00:34:00,67.558,67.571,67.558,67.567,54380000.0
2008-10-09 00:35:00,67.564,67.591,67.564,67.581,62900000.0
2008-10-09 00:36:00,67.6,67.6,67.565,67.571,118210000.0
2008-10-09 00:37:00,67.585,67.585,67.575,67.579,45720000.0
2008-10-09 00:38:00,67.587,67.59,67.587,67.587,56800000.0
2008-10-09 00:39:00,67.608,67.635,67.606,67.635,42440000.0
2008-10-09 00:40:00,67.655,67.689,67.655,67.678,69580000.0
2008-10-09 00:41:00,67.694,67.756,67.69,67.754,77410000.0
2008-10-09 00:42:00,67.739,67.747,67.739,67.747,58630000.0
2008-10-09 00:43:00,67.728,67.728,67.692,67.708,57500000.0
2008-10-09 00:44:00,67.715,67.719,67.684,67.707,54220000.0
2008-10-09 00:45:00,67.74,67.74,67.664,67.664,59720000.0
2008-10-09 00:46:00,67.664,67.666,67.658,67.659,43580000.0
2008-10-09 00:47:00,67.666,67.666,67.66,67.666,46770000.0
2008-10-09 00:48:00,67.682,67.693,67.655,67.693,93420000.0
2008-10-09 00:49:00,67.688,67.693,67.683,67.688,152560000.0
2008-10-09 00:50:00,67.672,67.7,67.665,67.68,86810000.0
2008-10-09 00:51:00,67.696,67.697,67.69,67.69,79840000.0
2008-10-09 00:53:00,67.696,67.705,67.695,67.705,28170000.0
2008-10-09 00:54:00,67.714,67.72,67.684,67.684,18310000.0
2008-10-09 00:55:00,67.692,67.723,67.692,67.723,78870000.0
2008-10-09 00:56:00,67.739,67.746,67.731,67.744,125350000.0
2008-10-09 00:57:00,67.775,67.779,67.764,67.776,32920000.0
2008-10-09 00:58:00,67.778,67.778,67.666,67.724,40020000.0
2008-10-09 00:59:00,67.744,67.744,67.732,67.737,28200000.0
2008-10-09 01:00:00,67.77,67.77,67.673,67.709,36730000.0
2008-10-09 01:01:00,67.716,67.716,67.701,67.701,59090000.0
2008-10-09 01:02:00,67.703,67.703,67.682,67.692,67300000.0
2008-10-09 01:03:00,67.673,67.694,67.666,67.694,126130000.0
2008-10-09 01:04:00,67.715,67.794,67.715,67.716,77790000.0
2008-10-09 01:05:00,67.721,67.765,67.721,67.748,96090000.0
2008-10-09 01:06:00,67.784,67.787,67.781,67.781,106520000.0
2008-10-09 01:07:00,67.814,67.819,67.753,67.753,97050000.0
2008-10-09 01:08:00,67.751,67.829,67.751,67.813,81590000.0
2008-10-09 01:09:00,67.844,67.844,67.823,67.839,39950000.0
2008-10-09 01:10:00,67.844,67.844,67.822,67.822,34960000.0
2008-10-09 01:11:00,67.828,67.837,67.823,67.837,36990000.0
2008-10-09 01:12:00,67.861,67.861,67.774,67.774,41650000.0
2008-10-09 01:13:00,67.761,67.775,67.761,67.77,16830000.0
2008-10-09 01:14:00,67.762,67.802,67.762,67.802,43260000.0
2008-10-09 01:15:00,67.834,67.834,67.821,67.828,41830000.0
2008-10-09 01:16:00,67.824,67.861,67.824,67.861,106740000.0
2008-10-09 01:17:00,67.859,67.936,67.859,67.912,80260000.0
2008-10-09 01:18:00,67.934,67.934,67.886,67.898,71890000.0
2008-10-09 01:19:00,67.874,67.884,67.871,67.879,82860000.0
2008-10-09 01:20:00,67.858,67.858,67.805,67.805,121920000.0
2008-10-09 01:21:00,67.821,67.821,67.799,67.799,110610000.0
2008-10-09 01:22:00,67.78,67.78,67.738,67.757,146300000.0
2008-10-09 01:23:00,67.768,67.78,67.758,67.758,118510000.0
2008-10-09 01:24:00,67.79,67.803,67.769,67.803,70500000.0
2008-10-09 01:25:00,67.797,67.84,67.797,67.823,86130000.0
2008-10-09 01:26:00,67.837,67.853,67.834,67.853,80640000.0
2008-10-09 01:27:00,67.889,67.889,67.85,67.853,68080000.0
2008-10-09 01:28:00,67.886,67.923,67.886,67.923,71330000.0
2008-10-09 01:29:00,67.92,67.928,67.919,67.919,79730000.0
2008-10-09 01:30:00,67.935,67.935,67.92,67.92,24080000.0
2008-10-09 01:31:00,67.906,67.916,67.901,67.901,82290000.0
2008-10-09 01:32:00,67.913,67.941,67.905,67.92,66330000.0
2008-10-09 01:33:00,67.926,67.926,67.862,67.871,127200000.0
2008-10-09 01:34:00,67.879,67.907,67.879,67.907,85090000.0
2008-10-09 01:35:00,67.906,67.912,67.869,67.911,17180000.0
2008-10-09 01:36:00,67.907,67.907,67.888,67.888,76500000.0
2008-10-09 01:37:00,67.879,67.887,67.871,67.879,83670000.0
2008-10-09 01:38:00,67.864,67.882,67.842,67.842,52060000.0
2008-10-09 01:39:00,67.853,67.853,67.807,67.807,41560000.0
2008-10-09 01:40:00,67.803,67.803,67.774,67.774,81340000.0
2008-10-09 01:41:00,67.791,67.823,67.787,67.818,73140000.0
2008-10-09 01:42:00,67.81,67.817,67.802,67.817,79070000.0
2008-10-09 01:43:00,67.805,67.805,67.792,67.792,75640000.0
2008-10-09 01:44:00,67.803,67.832,67.803,67.817,56490000.0
2008-10-09 01:45:00,67.828,67.851,67.813,67.846,71840000.0
2008-10-09 01:46:00,67.832,67.836,67.831,67.831,59440000.0
2008-10-09 01:47:00,67.835,67.835,67.824,67.835,48630000.0
2008-10-09 01:48:00,67.864,67.864,67.833,67.842,93210000.0
2008-10-09 01:49:00,67.846,67.847,67.838,67.847,98000000.0
2008-10-09 01:50:00,67.86,67.88,67.852,67.877,80920000.0
2008-10-09 01:51:00,67.891,67.891,67.861,67.878,70940000.0
2008-10-09 01:52:00,67.871,67.882,67.854,67.854,60160000.0
2008-10-09 01:53:00,67.856,67.87,67.835,67.865,77730000.0
2008-10-09 01:54:00,67.898,67.898,67.881,67.881,61390000.0
2008-10-09 01:55:00,67.867,67.881,67.863,67.867,25770000.0
2008-10-09 01:56:00,67.876,67.876,67.869,67.869,46240000.0
2008-10-09 01:57:00,67.889,67.889,67.827,67.851,34300000.0
2008-10-09 01:58:00,67.817,67.831,67.813,67.831,79010000.0
2008-10-09 02:01:00,67.817,67.817,67.801,67.806,128910000.0
2008-10-09 02:02:00,67.829,67.888,67.829,67.88,109580000.0
2008-10-09 02:03:00,67.865,67.908,67.858,67.908,90690000.0
2008-10-09 02:04:00,67.93,67.964,67.925,67.964,60820000.0
2008-10-09 02:05:00,67.97,67.974,67.864,67.891,101670000.0
2008-10-09 02:06:00,67.922,67.922,67.883,67.889,76220000.0
2008-10-09 02:07:00,67.877,67.886,67.871,67.886,54420000.0
2008-10-09 02:08:00,67.903,67.932,67.903,67.92,24250000.0
2008-10-09 02:09:00,67.924,67.924,67.907,67.907,79310000.0
2008-10-09 02:10:00,67.926,67.926,67.906,67.917,43690000.0
2008-10-09 02:11:00,67.908,67.921,67.897,67.907,96790000.0
2008-10-09 02:12:00,67.933,67.933,67.902,67.914,134080000.0
2008-10-09 02:13:00,67.914,67.949,67.914,67.932,52130000.0
2008-10-09 02:14:00,67.92,67.93,67.892,67.892,50180000.0
2008-10-09 02:15:00,67.896,67.898,67.873,67.876,63450000.0
2008-10-09 02:16:00,67.882,67.886,67.872,67.884,116880000.0
2008-10-09 02:17:00,67.879,67.904,67.869,67.904,47710000.0
2008-10-09 02:18:00,67.944,67.959,67.918,67.954,52540000.0
2008-10-09 02:19:00,67.942,67.942,67.921,67.93,45520000.0
2008-10-09 02:20:00,67.922,67.944,67.917,67.936,68390000.0
2008-10-09 02:21:00,67.96,67.962,67.932,67.962,76010000.0
2008-10-09 02:22:00,67.958,67.965,67.95,67.958,51260000.0
2008-10-09 02:23:00,67.965,67.972,67.951,67.951,50910000.0
2008-10-09 02:24:00,67.971,68.003,67.968,68.003,63110000.0
2008-10-09 02:25:00,68.018,68.029,68.01,68.01,53540000.0
2008-10-09 02:26:00,68.022,68.051,68.009,68.043,45940000.0
2008-10-09 02:27:00,68.099,68.099,68.048,68.048,50250000.0
2008-10-09 02:28:00,68.045,68.045,68.024,68.038,98180000.0
2008-10-09 02:29:00,68.054,68.086,68.037,68.082,140070000.0
2008-10-09 02:30:00,68.098,68.134,68.071,68.114,88710000.0
2008-10-09 02:31:00,68.131,68.16,68.11,68.135,76100000.0
2008-10-09 02:32:00,68.135,68.159,68.126,68.154,60210000.0
2008-10-09 02:33:00,68.134,68.141,68.11,68.128,30080000.0
2008-10-09 02:34:00,68.129,68.129,68.08,68.091,44940000.0
2008-10-09 02:35:00,68.095,68.095,68.061,68.061,84680000.0
2008-10-09 02:36:00,68.11,68.11,68.026,68.026,123250000.0
2008-10-09 02:37:00,68.022,68.041,67.98,68.017,41720000.0
2008-10-09 02:38:00,68.008,68.019,67.987,67.991,43830000.0
2008-10-09 02:39:00,68.021,68.021,67.966,67.966,26310000.0
2008-10-09 02:40:00,67.943,67.95,67.895,67.895,37800000.0
2008-10-09 02:41:00,67.885,67.927,67.864,67.924,64280000.0
2008-10-09 02:42:00,67.968,67.983,67.955,67.977,71910000.0
2008-10-09 02:43:00,67.994,68.01,67.994,67.999,128940000.0
2008-10-09 02:44:00,67.983,68.0,67.972,67.972,82890000.0
2008-10-09 02:45:00,67.962,67.993,67.962,67.97,89090000.0
2008-10-09 02:46:00,67.977,67.977,67.969,67.976,110120000.0
2008-10-09 02:47:00,67.964,68.009,67.964,68.005,99270000.0
2008-10-09 02:48:00,67.993,67.993,67.975,67.986,83970000.0
2008-10-09 02:49:00,67.98,67.988,67.958,67.977,47900000.0
2008-10-09 02:50:00,67.979,67.984,67.938,67.948,36930000.0
2008-10-09 02:51:00,67.919,67.934,67.907,67.911,36290000.0
2008-10-09 02:52:00,67.885,67.924,67.885,67.924,40280000.0
2008-10-09 02:53:00,67.895,67.895,67.837,67.837,17130000.0
2008-10-09 02:54:00,67.85,67.85,67.771,67.793,44080000.0
2008-10-09 02:55:00,67.805,67.815,67.786,67.808,43320000.0
2008-10-09 02:56:00,67.823,67.84,67.823,67.835,104870000.0
2008-10-09 02:57:00,67.852,67.852,67.824,67.832,74440000.0
2008-10-09 02:58:00,67.811,67.811,67.766,67.777,67470000.0
2008-10-09 02:59:00,67.796,67.855,67.781,67.788,88310000.0
2008-10-09 03:00:00,67.803,67.803,67.767,67.779,131100000.0
2008-10-09 03:01:00,67.79,67.829,67.779,67.81,106360000.0
2008-10-09 03:02:00,67.837,67.873,67.811,67.84,142940000.0
2008-10-09 03:03:00,67.855,67.855,67.823,67.831,123430000.0
2008-10-09 03:04:00,67.823,67.829,67.814,67.821,64640000.0
2008-10-09 03:05:00,67.805,67.805,67.782,67.782,94500000.0
2008-10-09 03:06:00,67.803,67.803,67.767,67.781,83060000.0
2008-10-09 03:07:00,67.786,67.79,67.756,67.777,74610000.0
2008-10-09 03:08:00,67.76,67.771,67.757,67.759,70500000.0
2008-10-09 03:09:00,67.773,67.773,67.736,67.756,75630000.0
2008-10-09 03:10:00,67.78,67.796,67.769,67.796,25060000.0
2008-10-09 03:11:00,67.781,67.801,67.781,67.787,73640000.0
2008-10-09 03:12:00,67.799,67.806,67.796,67.806,75510000.0
2008-10-09 03:13:00,67.797,67.852,67.797,67.852,132790000.0
2008-10-09 03:14:00,67.844,67.849,67.806,67.806,93070000.0
2008-10-09 03:15:00,67.816,67.816,67.753,67.753,72240000.0
2008-10-09 03:16:00,67.761,67.791,67.761,67.776,70510000.0
2008-10-09 03:17:00,67.807,67.82,67.795,67.8,87140000.0
2008-10-09 03:18:00,67.822,67.822,67.794,67.806,46800000.0
2008-10-09 03:19:00,67.805,67.807,67.767,67.767,46220000.0
2008-10-09 03:20:00,67.783,67.783,67.728,67.764,84490000.0
2008-10-09 03:21:00,67.75,67.772,67.742,67.759,68330000.0
2008-10-09 03:22:00,67.774,67.875,67.774,67.875,79030000.0
2008-10-09 03:23:00,67.9,67.916,67.9,67.916,78220000.0
2008-10-09 03:24:00,67.952,67.97,67.935,67.963,51250000.0
2008-10-09 03:25:00,67.957,67.972,67.924,67.924,77110000.0
2008-10-09 03:26:00,67.927,67.937,67.878,67.884,62000000.0
2008-10-09 03:27:00,67.901,67.901,67.867,67.867,45520000.0
2008-10-09 03:28:00,67.858,67.894,67.833,67.866,88950000.0
2008-10-09 03:29:00,67.855,67.911,67.829,67.911,95220000.0
2008-10-09 03:30:00,67.949,67.962,67.911,67.96,77920000.0
2008-10-09 03:31:00,67.983,68.03,67.976,67.998,63250000.0
2008-10-09 03:32:00,67.991,68.002,67.983,67.998,64040000.0
2008-10-09 03:33:00,68.049,68.09,68.014,68.09,75540000.0
2008-10-09 03:34:00,68.098,68.158,68.088,68.123,71270000.0
2008-10-09 03:35:00,68.124,68.128,68.099,68.103,25080000.0
2008-10-09 03:36:00,68.13,68.13,68.043,68.078,49290000.0
2008-10-09 03:37:00,68.056,68.061,68.027,68.027,34690000.0
2008-10-09 03:38:00,68.044,68.083,68.042,68.081,76560000.0
2008-10-09 03:39:00,68.079,68.097,68.071,68.097,75930000.0
2008-10-09 03:40:00,68.123,68.143,68.105,68.105,13190000.0
2008-10-09 03:41:00,68.124,68.149,68.124,68.135,92490000.0
2008-10-09 03:42:00,68.167,68.179,68.139,68.161,110080000.0
2008-10-09 03:43:00,68.171,68.171,68.137,68.142,105640000.0
2008-10-09 03:44:00,68.138,68.138,67.997,67.998,89440000.0
2008-10-09 03:45:00,68.018,68.035,67.986,68.025,40330000.0
2008-10-09 03:46:00,68.03,68.06,68.03,68.048,39330000.0
2008-10-09 03:47:00,68.037,68.049,68.017,68.017,39710000.0
2008-10-09 03:48:00,68.048,68.075,68.02,68.065,44680000.0
2008-10-09 03:49:00,68.081,68.092,68.071,68.071,18050000.0
2008-10-09 03:50:00,68.084,68.144,68.051,68.137,41720000.0
2008-10-09 03:51:00,68.158,68.183,68.147,68.168,45470000.0
2008-10-09 03:52:00,68.18,68.185,68.137,68.16,107890000.0
2008-10-09 03:53:00,68.183,68.226,68.169,68.209,74030000.0
2008-10-09 03:54:00,68.234,68.234,68.183,68.199,71480000.0
2008-10-09 03:55:00,68.216,68.29,68.202,68.282,89880000.0
2008-10-09 03:56:00,68.273,68.277,68.239,68.256,127880000.0
2008-10-09 03:57:00,68.252,68.287,68.252,68.283,104670000.0
2008-10-09 03:58:00,68.29,68.29,68.231,68.234,143170000.0
2008-10-09 03:59:00,68.205,68.205,68.128,68.197,122220000.0
2008-10-09 04:00:00,68.21,68.21,68.148,68.167,76770000.0
2008-10-09 04:01:00,68.163,68.164,68.057,68.057,91830000.0
2008-10-09 04:02:00,68.006,68.104,68.006,68.104,77240000.0
2008-10-09 04:03:00,68.145,68.145,68.107,68.141,70920000.0
2008-10-09 04:04:00,68.142,68.153,68.141,68.153,65740000.0
2008-10-09 04:05:00,68.153,68.191,68.153,68.183,77750000.0
2008-10-09 04:06:00,68.192,68.192,68.153,68.159,23900000.0
2008-10-09 04:07:00,68.158,68.339,68.158,68.303,77290000.0
2008-10-09 04:08:00,68.286,68.307,68.25,68.25,71330000.0
2008-10-09 04:09:00,68.285,68.285,68.256,68.266,130040000.0
2008-10-09 04:10:00,68.282,68.356,68.282,68.344,92180000.0
2008-10-09 04:11:00,68.353,68.353,68.324,68.324,76210000.0
2008-10-09 04:12:00,68.329,68.344,68.253,68.253,77850000.0
2008-10-09 04:13:00,68.26,68.272,68.255,68.272,96310000.0
2008-10-09 04:14:00,68.257,68.259,68.179,68.182,49300000.0
2008-10-09 04:15:00,68.16,68.276,68.16,68.261,46140000.0
2008-10-09 04:16:00,68.263,68.311,68.256,68.265,80770000.0
2008-10-09 04:17:00,68.226,68.239,68.2,68.227,68380000.0
2008-10-09 04:18:00,68.252,68.252,68.202,68.202,82060000.0
2008-10-09 04:19:00,68.2,68.23,68.196,68.219,82750000.0
2008-10-09 04:20:00,68.203,68.239,68.203,68.235,57830000.0
2008-10-09 04:21:00,68.261,68.261,68.236,68.259,68630000.0
2008-10-09 04:22:00,68.21,68.219,68.174,68.203,60030000.0
2008-10-09 04:23:00,68.178,68.219,68.156,68.186,44490000.0
2008-10-09 04:24:00,68.215,68.215,68.16,68.187,88400000.0
2008-10-09 04:25:00,68.205,68.21,68.187,68.206,97700000.0
2008-10-09 04:26:00,68.203,68.225,68.203,68.217,87420000.0
2008-10-09 04:27:00,68.237,68.237,68.211,68.211,66490000.0
2008-10-09 04:28:00,68.224,68.25,68.209,68.211,66270000.0
2008-10-09 04:29:00,68.212,68.278,68.212,68.277,82890000.0
2008-10-09 04:30:00,68.311,68.346,68.27,68.335,66810000.0
2008-10-09 04:31:00,68.329,68.343,68.329,68.337,26570000.0
2008-10-09 04:32:00,68.333,68.363,68.333,68.363,41190000.0
2008-10-09 04:33:00,68.382,68.4,68.375,68.381,37280000.0
2008-10-09 04:34:00,68.383,68.456,68.383,68.438,81320000.0
2008-10-09 04:35:00,68.454,68.464,68.399,68.464,77580000.0
2008-10-09 04:36:00,68.45,68.462,68.442,68.449,18830000.0
2008-10-09 04:37:00,68.444,68.454,68.444,68.454,4930000.0
2008-10-09 04:38:00,68.425,68.451,68.412,68.422,20000000.0
2008-10-09 04:39:00,68.448,68.51,68.433,68.51,68250000.0
2008-10-09 04:40:00,68.505,68.557,68.505,68.521,111690000.0
2008-10-09 04:41:00,68.528,68.554,68.524,68.524,58100000.0
2008-10-09 04:42:00,68.548,68.55,68.527,68.547,43270000.0
2008-10-09 04:43:00,68.524,68.558,68.524,68.533,25940000.0
2008-10-09 04:44:00,68.515,68.532,68.486,68.486,62660000.0
2008-10-09 04:45:00,68.51,68.51,68.462,68.473,104780000.0
2008-10-09 04:46:00,68.46,68.471,68.456,68.461,74030000.0
2008-10-09 04:47:00,68.439,68.452,68.435,68.448,78500000.0
2008-10-09 04:48:00,68.484,68.484,68.46,68.472,48670000.0
2008-10-09 04:49:00,68.463,68.48,68.463,68.467,79300000.0
2008-10-09 04:50:00,68.468,68.476,68.441,68.452,90550000.0
2008-10-09 04:51:00,68.471,68.476,68.444,68.476,74120000.0
2008-10-09 04:52:00,68.485,68.523,68.485,68.504,62220000.0
2008-10-09 04:53:00,68.485,68.488,68.479,68.486,124010000.0
2008-10-09 04:54:00,68.507,68.507,68.35,68.384,114650000.0
2008-10-09 04:55:00,68.388,68.403,68.37,68.403,94700000.0
2008-10-09 04:56:00,68.39,68.4,68.373,68.396,93000000.0
2008-10-09 04:57:00,68.414,68.414,68.382,68.385,83620000.0
2008-10-09 04:58:00,68.378,68.39,68.371,68.379,61440000.0
2008-10-09 04:59:00,68.373,68.373,68.345,68.347,103700000.0
2008-10-09 05:00:00,68.373,68.373,68.333,68.333,76970000.0
2008-10-09 05:01:00,68.321,68.341,68.321,68.321,89830000.0
2008-10-09 05:02:00,68.325,68.353,68.325,68.334,69670000.0
2008-10-09 05:03:00,68.383,68.383,68.322,68.322,75710000.0
2008-10-09 05:04:00,68.314,68.314,68.294,68.301,72000000.0
2008-10-09 05:05:00,68.308,68.325,68.306,68.315,61870000.0
2008-10-09 05:06:00,68.342,68.342,68.292,68.296,87940000.0
2008-10-09 05:07:00,68.284,68.302,68.284,68.297,70010000.0
2008-10-09 05:08:00,68.293,68.33,68.293,68.327,84530000.0
2008-10-09 05:09:00,68.293,68.338,68.293,68.32,66770000.0
2008-10-09 05:10:00,68.336,68.36,68.334,68.334,125550000.0
2008-10-09 05:11:00,68.334,68.334,68.317,68.334,110300000.0
2008-10-09 05:12:00,68.327,68.327,68.302,68.309,87160000.0
2008-10-09 05:13:00,68.321,68.343,68.312,68.318,58950000.0
2008-10-09 05:14:00,68.33,68.352,68.326,68.349,105420000.0
2008-10-09 05:15:00,68.359,68.359,68.309,68.315,77430000.0
2008-10-09 05:16:00,68.318,68.342,68.317,68.336,50600000.0
2008-10-09 05:17:00,68.345,68.356,68.333,68.356,24040000.0
2008-10-09 05:18:00,68.363,68.363,68.328,68.352,81230000.0
2008-10-09 05:19:00,68.343,68.343,68.323,68.328,40680000.0
2008-10-09 05:20:00,68.328,68.336,68.32,68.336,104730000.0
2008-10-09 05:21:00,68.352,68.352,68.326,68.341,132730000.0
2008-10-09 05:22:00,68.328,68.332,68.309,68.332,54530000.0
2008-10-09 05:23:00,68.325,68.342,68.325,68.339,59310000.0
2008-10-09 05:24:00,68.333,68.333,68.32,68.331,60370000.0
2008-10-09 05:25:00,68.327,68.361,68.324,68.354,116320000.0
2008-10-09 05:26:00,68.333,68.363,68.326,68.363,44110000.0
2008-10-09 05:27:00,68.355,68.364,68.337,68.364,55780000.0
2008-10-09 05:28:00,68.341,68.36,68.337,68.357,47760000.0
2008-10-09 05:29:00,68.38,68.416,68.38,68.399,74600000.0
2008-10-09 05:30:00,68.443,68.443,68.395,68.411,74670000.0
2008-10-09 05:31:00,68.417,68.423,68.396,68.409,54220000.0
2008-10-09 05:32:00,68.384,68.436,68.384,68.409,54900000.0
2008-10-09 05:33:00,68.424,68.449,68.413,68.444,54610000.0
2008-10-09 05:34:00,68.475,68.535,68.472,68.535,51450000.0
2008-10-09 05:35:00,68.56,68.602,68.542,68.602,41700000.0
2008-10-09 05:36:00,68.628,68.636,68.584,68.602,46970000.0
2008-10-09 05:37:00,68.595,68.715,68.536,68.715,103570000.0
2008-10-09 05:38:00,68.729,68.738,68.715,68.734,141990000.0
2008-10-09 05:39:00,68.76,68.76,68.643,68.655,89210000.0
2008-10-09 05:40:00,68.657,68.661,68.634,68.649,87850000.0
2008-10-09 05:41:00,68.639,68.657,68.618,68.639,58530000.0
2008-10-09 05:42:00,68.612,68.612,68.562,68.568,25400000.0
2008-10-09 05:43:00,68.552,68.609,68.55,68.597,50560000.0
2008-10-09 05:44:00,68.615,68.643,68.573,68.643,74050000.0
2008-10-09 05:45:00,68.666,68.708,68.638,68.699,120120000.0
2008-10-09 05:46:00,68.71,68.716,68.676,68.711,36620000.0
2008-10-09 05:47:00,68.671,68.689,68.609,68.609,41050000.0
2008-10-09 05:48:00,68.632,68.632,68.601,68.623,29110000.0
2008-10-09 05:49:00,68.613,68.649,68.613,68.645,34320000.0
2008-10-09 05:50:00,68.608,68.626,68.58,68.615,68670000.0
2008-10-09 05:51:00,68.635,68.637,68.598,68.618,67780000.0
2008-10-09 05:52:00,68.632,68.648,68.608,68.631,137580000.0
2008-10-09 05:53:00,68.64,68.658,68.627,68.653,82280000.0
2008-10-09 05:54:00,68.697,68.713,68.67,68.696,95530000.0
2008-10-09 05:55:00,68.679,68.701,68.675,68.689,112510000.0
2008-10-09 05:56:00,68.667,68.682,68.639,68.682,96560000.0
2008-10-09 05:57:00,68.71,68.783,68.71,68.765,87690000.0
2008-10-09 05:58:00,68.77,68.862,68.764,68.783,37470000.0
2008-10-09 05:59:00,68.76,68.81,68.76,68.81,35210000.0
2008-10-09 06:00:00,68.824,68.829,68.756,68.756,35550000.0
2008-10-09 06:01:00,68.771,68.778,68.745,68.745,43800000.0
2008-10-09 06:02:00,68.742,68.755,68.733,68.739,14670000.0
2008-10-09 06:03:00,68.766,68.766,68.712,68.712,43920000.0
2008-10-09 06:04:00,68.722,68.745,68.712,68.745,45240000.0
2008-10-09 06:05:00,68.738,68.758,68.737,68.748,112030000.0
2008-10-09 06:06:00,68.771,68.771,68.695,68.695,74010000.0
2008-10-09 06:07:00,68.673,68.687,68.638,68.651,64490000.0
2008-10-09 06:08:00,68.657,68.666,68.626,68.626,86330000.0
2008-10-09 06:09:00,68.622,68.652,68.561,68.589,131270000.0
2008-10-09 06:10:00,68.599,68.651,68.599,68.641,99690000.0
2008-10-09 06:11:00,68.663,68.715,68.65,68.696,148440000.0
2008-10-09 06:12:00,68.722,68.722,68.686,68.696,119920000.0
2008-10-09 06:13:00,68.676,68.709,68.663,68.698,71050000.0
2008-10-09 06:14:00,68.703,68.71,68.668,68.67,95330000.0
2008-10-09 06:15:00,68.701,68.701,68.574,68.574,80830000.0
2008-10-09 06:16:00,68.609,68.625,68.596,68.601,73670000.0
2008-10-09 06:17:00,68.615,68.703,68.615,68.697,73740000.0
2008-10-09 06:18:00,68.672,68.693,68.672,68.685,73530000.0
2008-10-09 06:19:00,68.676,68.7,68.673,68.678,25290000.0
2008-10-09 06:20:00,68.666,68.679,68.652,68.652,76170000.0
2008-10-09 06:21:00,68.672,68.672,68.639,68.658,79990000.0
2008-10-09 06:22:00,68.631,68.642,68.614,68.626,133880000.0
2008-10-09 06:23:00,68.616,68.632,68.602,68.613,88480000.0
2008-10-09 06:24:00,68.637,68.637,68.596,68.605,73650000.0
2008-10-09 06:25:00,68.613,68.642,68.605,68.612,75800000.0
2008-10-09 06:26:00,68.619,68.642,68.608,68.633,91730000.0
2008-10-09 06:27:00,68.604,68.619,68.581,68.581,47380000.0
2008-10-09 06:28:00,68.571,68.593,68.57,68.57,47270000.0
2008-10-09 06:29:00,68.584,68.596,68.555,68.561,81330000.0
2008-10-09 06:30:00,68.586,68.604,68.557,68.594,69640000.0
2008-10-09 06:31:00,68.595,68.633,68.59,68.627,78540000.0
2008-10-09 06:32:00,68.634,68.641,68.625,68.635,80660000.0
2008-10-09 06:33:00,68.643,68.643,68.614,68.635,48720000.0
2008-10-09 06:34:00,68.652,68.652,68.617,68.622,73160000.0
2008-10-09 06:35:00,68.622,68.64,68.616,68.623,57940000.0
2008-10-09 06:36:00,68.647,68.647,68.579,68.607,49600000.0
2008-10-09 06:37:00,68.61,68.626,68.61,68.625,88070000.0
2008-10-09 06:38:00,68.643,68.67,68.636,68.664,95210000.0
2008-10-09 06:39:00,68.652,68.666,68.652,68.666,84830000.0
2008-10-09 06:40:00,68.644,68.679,68.644,68.668,67430000.0
2008-10-09 06:41:00,68.676,68.68,68.659,68.659,59670000.0
2008-10-09 06:42:00,68.685,68.685,68.646,68.653,77810000.0
2008-10-09 06:43:00,68.644,68.66,68.631,68.631,62360000.0
2008-10-09 06:44:00,68.654,68.701,68.649,68.701,23860000.0
2008-10-09 06:45:00,68.712,68.712,68.651,68.672,42540000.0
2008-10-09 06:46:00,68.629,68.652,68.623,68.623,35590000.0
2008-10-09 06:47:00,68.636,68.637,68.604,68.634,79600000.0
2008-10-09 06:48:00,68.641,68.641,68.594,68.594,79850000.0
2008-10-09 06:49:00,68.632,68.636,68.601,68.613,15980000.0
2008-10-09 06:50:00,68.632,68.636,68.605,68.636,73650000.0
2008-10-09 06:51:00,68.653,68.653,68.595,68.621,70400000.0
2008-10-09 06:52:00,68.601,68.623,68.601,68.615,23140000.0
2008-10-09 06:53:00,68.627,68.64,68.614,68.627,46850000.0
2008-10-09 06:54:00,68.595,68.599,68.576,68.589,37430000.0
2008-10-09 06:55:00,68.596,68.604,68.584,68.594,83100000.0
2008-10-09 06:56:00,68.609,68.622,68.609,68.618,73700000.0
2008-10-09 06:57:00,68.63,68.63,68.603,68.603,4510000.0
2008-10-09 06:58:00,68.576,68.599,68.576,68.58,96070000.0
2008-10-09 06:59:00,68.593,68.593,68.575,68.58,124230000.0
2008-10-09 07:00:00,68.603,68.603,68.583,68.6,105840000.0
2008-10-09 07:01:00,68.61,68.612,68.581,68.581,143980000.0
2008-10-09 07:02:00,68.589,68.589,68.544,68.554,122030000.0
2008-10-09 07:03:00,68.576,68.576,68.51,68.532,66460000.0
2008-10-09 07:04:00,68.509,68.538,68.483,68.483,90720000.0
2008-10-09 07:05:00,68.486,68.489,68.466,68.489,82360000.0
2008-10-09 07:06:00,68.501,68.501,68.43,68.462,71650000.0
2008-10-09 07:07:00,68.423,68.453,68.417,68.453,71880000.0
2008-10-09 07:08:00,68.414,68.435,68.379,68.399,71590000.0
2008-10-09 07:09:00,68.404,68.41,68.378,68.41,25540000.0
2008-10-09 07:10:00,68.429,68.46,68.404,68.422,74350000.0
2008-10-09 07:11:00,68.413,68.454,68.413,68.454,72640000.0
2008-10-09 07:12:00,68.436,68.436,68.345,68.352,125050000.0
2008-10-09 07:13:00,68.331,68.331,68.278,68.282,93550000.0
2008-10-09 07:14:00,68.298,68.355,68.298,68.338,82490000.0
2008-10-09 07:15:00,68.344,68.396,68.336,68.389,74240000.0
2008-10-09 07:16:00,68.403,68.412,68.353,68.353,85430000.0
2008-10-09 07:17:00,68.36,68.39,68.357,68.369,46110000.0
2008-10-09 07:18:00,68.383,68.383,68.354,68.361,44060000.0
2008-10-09 07:19:00,68.343,68.387,68.343,68.375,81390000.0
2008-10-09 07:20:00,68.381,68.381,68.338,68.344,69950000.0
2008-10-09 07:21:00,68.373,68.373,68.318,68.324,76310000.0
2008-10-09 07:22:00,68.323,68.323,68.278,68.278,77810000.0
2008-10-09 07:23:00,68.259,68.278,68.239,68.263,57270000.0
2008-10-09 07:24:00,68.278,68.298,68.261,68.297,75250000.0
2008-10-09 07:25:00,68.283,68.307,68.267,68.29,59740000.0
2008-10-09 07:26:00,68.297,68.317,68.274,68.297,49320000.0
2008-10-09 07:27:00,68.327,68.327,68.286,68.312,106880000.0
2008-10-09 07:28:00,68.339,68.352,68.319,68.348,88880000.0
2008-10-09 07:29:00,68.342,68.364,68.337,68.364,82450000.0
2008-10-09 07:30:00,68.378,68.432,68.378,68.397,66850000.0
2008-10-09 07:31:00,68.402,68.406,68.344,68.344,64850000.0
2008-10-09 07:32:00,68.352,68.389,68.352,68.369,72760000.0
2008-10-09 07:33:00,68.407,68.407,68.347,68.355,67130000.0
2008-10-09 07:34:00,68.336,68.341,68.322,68.335,22810000.0
2008-10-09 07:35:00,68.326,68.339,68.297,68.309,48310000.0
2008-10-09 07:36:00,68.334,68.334,68.303,68.303,38410000.0
2008-10-09 07:37:00,68.309,68.316,68.292,68.314,76750000.0
2008-10-09 07:38:00,68.312,68.332,68.312,68.328,84040000.0
2008-10-09 07:39:00,68.342,68.342,68.306,68.325,14840000.0
2008-10-09 07:40:00,68.324,68.324,68.315,68.315,74640000.0
2008-10-09 07:41:00,68.326,68.335,68.312,68.335,60970000.0
2008-10-09 07:42:00,68.361,68.361,68.312,68.312,49230000.0
2008-10-09 07:43:00,68.319,68.324,68.3,68.3,88940000.0
2008-10-09 07:44:00,68.311,68.33,68.306,68.326,91430000.0
2008-10-09 07:45:00,68.349,68.349,68.282,68.282,85050000.0
2008-10-09 07:46:00,68.285,68.296,68.276,68.286,72640000.0
2008-10-09 07:47:00,68.279,68.279,68.246,68.268,69080000.0
2008-10-09 07:48:00,68.288,68.305,68.267,68.288,69530000.0
2008-10-09 07:49:00,68.315,68.338,68.287,68.312,69100000.0
2008-10-09 07:50:00,68.301,68.316,68.269,68.293,23380000.0
2008-10-09 07:51:00,68.313,68.329,68.288,68.317,51370000.0
2008-10-09 07:52:00,68.311,68.331,68.311,68.321,35010000.0
2008-10-09 07:53:00,68.342,68.349,68.311,68.311,81600000.0
2008-10-09 07:54:00,68.33,68.33,68.285,68.285,74800000.0
2008-10-09 07:55:00,68.277,68.301,68.277,68.301,6950000.0
2008-10-09 07:56:00,68.272,68.303,68.272,68.303,55330000.0
2008-10-09 07:57:00,68.322,68.322,68.285,68.319,46520000.0
2008-10-09 07:58:00,68.292,68.327,68.292,68.327,91920000.0
2008-10-09 07:59:00,68.324,68.334,68.306,68.316,98520000.0
2008-10-09 08:00:00,68.36,68.36,68.317,68.326,71030000.0
2008-10-09 08:01:00,68.337,68.347,68.324,68.335,97860000.0
2008-10-09 08:02:00,68.332,68.347,68.316,68.34,50550000.0
2008-10-09 08:03:00,68.365,68.376,68.336,68.349,117460000.0
2008-10-09 08:04:00,68.364,68.374,68.335,68.374,92810000.0
2008-10-09 08:05:00,68.37,68.402,68.342,68.402,73240000.0
2008-10-09 08:06:00,68.417,68.442,68.375,68.436,87140000.0
2008-10-09 08:07:00,68.436,68.473,68.436,68.473,82340000.0
2008-10-09 08:08:00,68.484,68.54,68.476,68.54,95480000.0
2008-10-09 08:09:00,68.553,68.553,68.491,68.491,108330000.0
2008-10-09 08:10:00,68.481,68.507,68.481,68.506,80340000.0
2008-10-09 08:11:00,68.503,68.57,68.5,68.57,65880000.0
2008-10-09 08:12:00,68.594,68.608,68.57,68.598,59580000.0
2008-10-09 08:13:00,68.618,68.655,68.618,68.624,58540000.0
2008-10-09 08:14:00,68.627,68.631,68.573,68.596,83780000.0
2008-10-09 08:15:00,68.611,68.611,68.54,68.542,60100000.0
2008-10-09 08:16:00,68.534,68.573,68.534,68.573,82340000.0
2008-10-09 08:17:00,68.572,68.625,68.55,68.612,105090000.0
2008-10-09 08:18:00,68.623,68.623,68.577,68.58,92880000.0
2008-10-09 08:19:00,68.585,68.605,68.573,68.605,65680000.0
2008-10-09 08:20:00,68.587,68.592,68.495,68.507,72390000.0
2008-10-09 08:21:00,68.521,68.526,68.495,68.504,72840000.0
2008-10-09 08:22:00,68.486,68.597,68.486,68.597,110670000.0
2008-10-09 08:23:00,68.603,68.619,68.544,68.577,91230000.0
2008-10-09 08:24:00,68.59,68.59,68.527,68.56,78280000.0
2008-10-09 08:25:00,68.544,68.561,68.523,68.523,35300000.0
2008-10-09 08:26:00,68.513,68.528,68.501,68.509,87150000.0
2008-10-09 08:27:00,68.541,68.541,68.483,68.524,122090000.0
2008-10-09 08:28:00,68.516,68.525,68.499,68.509,110990000.0
2008-10-09 08:29:00,68.533,68.629,68.531,68.629,117110000.0
2008-10-09 08:30:00,68.651,68.659,68.614,68.619,123060000.0
2008-10-09 08:31:00,68.626,68.648,68.609,68.612,105790000.0
2008-10-09 08:32:00,68.639,68.681,68.619,68.681,88660000.0
2008-10-09 08:33:00,68.712,68.712,68.661,68.693,108400000.0
2008-10-09 08:34:00,68.685,68.688,68.662,68.681,67340000.0
2008-10-09 08:35:00,68.685,68.699,68.675,68.685,79230000.0
2008-10-09 08:36:00,68.722,68.722,68.678,68.71,83830000.0
2008-10-09 08:37:00,68.698,68.726,68.681,68.681,99340000.0
2008-10-09 08:38:00,68.68,68.68,68.64,68.674,54460000.0
2008-10-09 08:39:00,68.659,68.659,68.533,68.539,90700000.0
2008-10-09 08:40:00,68.517,68.563,68.474,68.474,84900000.0
2008-10-09 08:41:00,68.484,68.54,68.48,68.501,81630000.0
2008-10-09 08:42:00,68.519,68.519,68.448,68.455,89940000.0
2008-10-09 08:43:00,68.476,68.477,68.45,68.465,58900000.0
2008-10-09 08:44:00,68.477,68.503,68.457,68.495,98620000.0
2008-10-09 08:45:00,68.516,68.516,68.464,68.487,97290000.0
2008-10-09 08:46:00,68.46,68.49,68.457,68.49,83500000.0
2008-10-09 08:47:00,68.484,68.484,68.401,68.404,75830000.0
2008-10-09 08:48:00,68.423,68.448,68.4,68.432,75230000.0
2008-10-09 08:49:00,68.453,68.493,68.451,68.491,67260000.0
2008-10-09 08:50:00,68.466,68.488,68.426,68.474,54350000.0
2008-10-09 08:51:00,68.492,68.492,68.457,68.469,95680000.0
2008-10-09 08:52:00,68.458,68.465,68.441,68.453,96180000.0
2008-10-09 08:53:00,68.468,68.515,68.468,68.48,122990000.0
2008-10-09 08:54:00,68.504,68.517,68.479,68.489,65580000.0
2008-10-09 08:55:00,68.483,68.523,68.483,68.523,63450000.0
2008-10-09 08:56:00,68.522,68.619,68.522,68.619,58230000.0
2008-10-09 08:57:00,68.645,68.663,68.593,68.617,109540000.0
2008-10-09 08:58:00,68.589,68.611,68.578,68.611,133460000.0
2008-10-09 08:59:00,68.601,68.601,68.502,68.504,78650000.0
2008-10-09 09:00:00,68.525,68.551,68.488,68.514,83290000.0
2008-10-09 09:01:00,68.514,68.554,68.512,68.545,104840000.0
2008-10-09 09:02:00,68.537,68.554,68.505,68.523,122010000.0
2008-10-09 09:03:00,68.563,68.563,68.527,68.539,86270000.0
2008-10-09 09:04:00,68.522,68.528,68.469,68.473,66810000.0
2008-10-09 09:05:00,68.487,68.499,68.458,68.499,35130000.0
2008-10-09 09:06:00,68.489,68.489,68.41,68.438,50230000.0
2008-10-09 09:07:00,68.429,68.466,68.414,68.428,71330000.0
2008-10-09 09:08:00,68.452,68.452,68.406,68.413,73690000.0
2008-10-09 09:09:00,68.441,68.441,68.401,68.403,58680000.0
2008-10-09 09:10:00,68.412,68.412,68.35,68.384,85750000.0
2008-10-09 09:11:00,68.405,68.452,68.397,68.452,62840000.0
2008-10-09 09:12:00,68.458,68.468,68.42,68.422,58350000.0
2008-10-09 09:13:00,68.438,68.445,68.404,68.445,83010000.0
2008-10-09 09:14:00,68.461,68.485,68.438,68.465,70110000.0
2008-10-09 09:15:00,68.498,68.498,68.423,68.452,84460000.0
2008-10-09 09:16:00,68.446,68.484,68.446,68.458,81220000.0
2008-10-09 09:17:00,68.468,68.472,68.451,68.451,40820000.0
2008-10-09 09:18:00,68.474,68.495,68.454,68.49,55290000.0
2008-10-09 09:19:00,68.479,68.501,68.457,68.457,67470000.0
2008-10-09 09:20:00,68.461,68.517,68.459,68.486,79700000.0
2008-10-09 09:21:00,68.521,68.527,68.491,68.502,52930000.0
2008-10-09 09:22:00,68.521,68.521,68.488,68.499,38360000.0
2008-10-09 09:23:00,68.525,68.593,68.511,68.593,127180000.0
2008-10-09 09:24:00,68.582,68.582,68.496,68.496,117190000.0
2008-10-09 09:25:00,68.515,68.52,68.486,68.503,70380000.0
2008-10-09 09:26:00,68.503,68.557,68.503,68.512,79150000.0
2008-10-09 09:27:00,68.556,68.593,68.53,68.585,96820000.0
2008-10-09 09:28:00,68.569,68.637,68.569,68.637,103480000.0
2008-10-09 09:29:00,68.634,68.634,68.581,68.581,29170000.0
2008-10-09 09:30:00,68.577,68.601,68.553,68.554,44560000.0
2008-10-09 09:31:00,68.561,68.61,68.561,68.578,50370000.0
2008-10-09 09:32:00,68.581,68.633,68.572,68.633,10330000.0
2008-10-09 09:33:00,68.635,68.639,68.606,68.61,30510000.0
2008-10-09 09:34:00,68.598,68.615,68.594,68.615,63330000.0
2008-10-09 09:35:00,68.612,68.629,68.592,68.592,30620000.0
2008-10-09 09:36:00,68.616,68.62,68.588,68.598,85270000.0
2008-10-09 09:37:00,68.62,68.637,68.605,68.612,89830000.0
2008-10-09 09:38:00,68.605,68.631,68.605,68.626,32910000.0
2008-10-09 09:39:00,68.633,68.633,68.595,68.602,43270000.0
2008-10-09 09:40:00,68.632,68.678,68.602,68.678,50220000.0
2008-10-09 09:41:00,68.658,68.685,68.636,68.685,72750000.0
2008-10-09 09:42:00,68.704,68.704,68.637,68.65,98410000.0
2008-10-09 09:43:00,68.673,68.673,68.633,68.649,72560000.0
2008-10-09 09:44:00,68.659,68.673,68.628,68.673,134740000.0
2008-10-09 09:45:00,68.666,68.712,68.666,68.695,83520000.0
2008-10-09 09:46:00,68.702,68.709,68.631,68.634,52210000.0
2008-10-09 09:47:00,68.647,68.694,68.647,68.694,34310000.0
2008-10-09 09:48:00,68.726,68.748,68.697,68.743,38400000.0
2008-10-09 09:49:00,68.724,68.876,68.724,68.855,40770000.0
2008-10-09 09:50:00,68.876,68.876,68.791,68.831,30970000.0
2008-10-09 09:51:00,68.851,68.97,68.851,68.934,18970000.0
2008-10-09 09:52:00,68.94,68.976,68.938,68.966,45690000.0
2008-10-09 09:53:00,68.978,69.006,68.949,68.978,48430000.0
2008-10-09 09:54:00,69.012,69.012,68.915,68.915,53620000.0
2008-10-09 09:55:00,68.928,68.945,68.87,68.942,48200000.0
2008-10-09 09:56:00,68.945,68.957,68.921,68.937,43440000.0
2008-10-09 09:57:00,68.951,68.951,68.877,68.877,33010000.0
2008-10-09 09:58:00,68.876,68.92,68.875,68.875,94210000.0
2008-10-09 09:59:00,68.885,68.89,68.857,68.882,71670000.0
2008-10-09 10:00:00,68.906,68.909,68.874,68.904,53220000.0
2008-10-09 10:01:00,68.871,68.884,68.814,68.827,44800000.0
2008-10-09 10:02:00,68.823,68.868,68.823,68.847,24460000.0
2008-10-09 10:03:00,68.835,68.844,68.818,68.828,28390000.0
2008-10-09 10:04:00,68.852,68.852,68.802,68.813,74190000.0
2008-10-09 10:05:00,68.818,68.837,68.795,68.8,62370000.0
2008-10-09 10:06:00,68.816,68.816,68.701,68.701,30630000.0
2008-10-09 10:07:00,68.679,68.716,68.675,68.709,76870000.0
2008-10-09 10:08:00,68.703,68.72,68.691,68.691,105050000.0
2008-10-09 10:09:00,68.727,68.777,68.698,68.738,58170000.0
2008-10-09 10:10:00,68.753,68.781,68.75,68.781,51790000.0
2008-10-09 10:11:00,68.777,68.793,68.752,68.787,29550000.0
2008-10-09 10:12:00,68.816,68.83,68.789,68.794,57420000.0
2008-10-09 10:13:00,68.806,68.845,68.795,68.819,106970000.0
2008-10-09 10:14:00,68.836,68.893,68.836,68.893,70200000.0
2008-10-09 10:15:00,68.896,68.918,68.871,68.895,77570000.0
2008-10-09 10:16:00,68.908,68.908,68.853,68.898,40800000.0
2008-10-09 10:17:00,68.879,68.896,68.866,68.894,81500000.0
2008-10-09 10:18:00,68.892,68.892,68.775,68.786,86270000.0
2008-10-09 10:19:00,68.794,68.838,68.794,68.838,74480000.0
2008-10-09 10:20:00,68.835,68.899,68.835,68.899,64130000.0
2008-10-09 10:21:00,68.921,68.921,68.877,68.881,125700000.0
2008-10-09 10:22:00,68.897,68.924,68.879,68.904,111750000.0
2008-10-09 10:23:00,68.912,68.912,68.875,68.882,90730000.0
2008-10-09 10:24:00,68.902,68.902,68.849,68.857,92440000.0
2008-10-09 10:25:00,68.854,68.898,68.854,68.898,79460000.0
2008-10-09 10:26:00,68.886,68.962,68.886,68.959,61330000.0
2008-10-09 10:27:00,68.983,68.983,68.931,68.964,107810000.0
2008-10-09 10:28:00,68.952,68.968,68.922,68.948,75930000.0
2008-10-09 10:29:00,68.942,68.971,68.936,68.962,85670000.0
2008-10-09 10:30:00,68.983,68.983,68.946,68.967,62290000.0
2008-10-09 10:31:00,68.984,68.996,68.955,68.994,86910000.0
2008-10-09 10:32:00,69.001,69.067,68.993,69.044,79190000.0
2008-10-09 10:33:00,69.081,69.081,69.045,69.064,68720000.0
2008-10-09 10:34:00,69.063,69.075,69.019,69.026,91440000.0
2008-10-09 10:35:00,69.008,69.011,68.986,68.991,70600000.0
2008-10-09 10:36:00,69.0,69.019,68.987,68.987,83520000.0
2008-10-09 10:37:00,68.983,68.99,68.968,68.973,70310000.0
2008-10-09 10:38:00,68.967,68.967,68.901,68.926,128860000.0
2008-10-09 10:39:00,68.953,68.959,68.915,68.915,103210000.0
2008-10-09 10:40:00,68.92,68.942,68.902,68.917,93200000.0
2008-10-09 10:41:00,68.895,68.914,68.84,68.891,62720000.0
2008-10-09 10:42:00,68.924,68.966,68.902,68.961,102730000.0
2008-10-09 10:43:00,68.933,68.942,68.9,68.928,82390000.0
2008-10-09 10:44:00,68.91,68.91,68.87,68.875,55990000.0
2008-10-09 10:45:00,68.9,68.906,68.874,68.895,23890000.0
2008-10-09 10:46:00,68.89,68.919,68.877,68.919,80590000.0
2008-10-09 10:47:00,68.911,68.911,68.872,68.881,45460000.0
2008-10-09 10:48:00,68.916,68.935,68.883,68.906,119150000.0
2008-10-09 10:49:00,68.9,68.938,68.898,68.899,132270000.0
2008-10-09 10:50:00,68.92,68.936,68.909,68.909,54170000.0
2008-10-09 10:51:00,68.935,68.935,68.9,68.9,56660000.0
2008-10-09 10:52:00,68.916,68.975,68.916,68.951,58670000.0
2008-10-09 10:53:00,68.926,68.981,68.926,68.981,115920000.0
2008-10-09 10:54:00,69.003,69.003,68.975,68.996,44420000.0
2008-10-09 10:55:00,68.99,69.01,68.968,68.973,56700000.0
2008-10-09 10:56:00,68.961,68.99,68.948,68.969,52220000.0
2008-10-09 10:57:00,69.004,69.004,68.96,68.983,67600000.0
2008-10-09 10:58:00,68.982,69.01,68.982,68.998,69640000.0
2008-10-09 10:59:00,69.004,69.004,68.985,68.997,59410000.0
2008-10-09 11:00:00,69.026,69.038,68.979,68.99,54310000.0
2008-10-09 11:01:00,68.991,69.022,68.991,69.008,58420000.0
2008-10-09 11:02:00,69.012,69.04,69.012,69.03,62310000.0
2008-10-09 11:03:00,69.061,69.061,69.027,69.027,43970000.0
2008-10-09 11:04:00,69.032,69.032,69.012,69.026,46130000.0
2008-10-09 11:05:00,69.022,69.043,69.005,69.022,98730000.0
2008-10-09 11:06:00,69.024,69.029,68.975,68.975,141820000.0
2008-10-09 11:07:00,68.974,68.974,68.923,68.923,88620000.0
2008-10-09 11:08:00,68.921,68.928,68.833,68.868,80780000.0
2008-10-09 11:09:00,68.895,68.906,68.87,68.888,62540000.0
2008-10-09 11:10:00,68.897,68.911,68.896,68.901,26100000.0
2008-10-09 11:11:00,68.888,68.904,68.876,68.885,49860000.0
2008-10-09 11:12:00,68.903,68.923,68.896,68.911,77500000.0
2008-10-09 11:13:00,68.872,68.908,68.872,68.902,118090000.0
2008-10-09 11:14:00,68.912,68.912,68.887,68.893,34840000.0
2008-10-09 11:15:00,68.903,68.903,68.875,68.879,35460000.0
2008-10-09 11:16:00,68.867,68.868,68.861,68.868,29070000.0
2008-10-09 11:17:00,68.851,68.851,68.831,68.831,39120000.0
2008-10-09 11:18:00,68.88,68.88,68.817,68.817,60090000.0
2008-10-09 11:19:00,68.817,68.825,68.791,68.794,66310000.0
2008-10-09 11:20:00,68.781,68.792,68.773,68.792,132090000.0
2008-10-09 11:21:00,68.811,68.811,68.776,68.797,90090000.0
2008-10-09 11:22:00,68.803,68.812,68.734,68.734,103330000.0
2008-10-09 11:23:00,68.748,68.774,68.735,68.774,103150000.0
2008-10-09 11:24:00,68.77,68.77,68.701,68.701,104310000.0
2008-10-09 11:25:00,68.68,68.699,68.675,68.679,83570000.0
2008-10-09 11:26:00,68.7,68.724,68.694,68.724,41180000.0
2008-10-09 11:27:00,68.703,68.726,68.685,68.708,30960000.0
2008-10-09 11:28:00,68.7,68.722,68.7,68.717,37330000.0
2008-10-09 11:29:00,68.725,68.725,68.689,68.724,40380000.0
2008-10-09 11:30:00,68.745,68.745,68.713,68.713,15300000.0
2008-10-09 11:31:00,68.7,68.712,68.682,68.697,46170000.0
2008-10-09 11:32:00,68.709,68.716,68.684,68.699,42130000.0
2008-10-09 11:33:00,68.702,68.702,68.673,68.68,111000000.0
2008-10-09 11:34:00,68.684,68.684,68.664,68.668,74220000.0
2008-10-09 11:35:00,68.674,68.678,68.65,68.65,68590000.0
2008-10-09 11:36:00,68.678,68.678,68.638,68.658,85530000.0
2008-10-09 11:37:00,68.675,68.681,68.646,68.674,130550000.0
2008-10-09 11:38:00,68.69,68.708,68.687,68.703,105410000.0
2008-10-09 11:39:00,68.703,68.703,68.67,68.688,146970000.0
2008-10-09 11:40:00,68.682,68.702,68.682,68.694,125190000.0
2008-10-09 11:41:00,68.702,68.702,68.677,68.691,72370000.0
2008-10-09 11:42:00,68.713,68.713,68.686,68.689,97020000.0
2008-10-09 11:43:00,68.673,68.673,68.643,68.643,86330000.0
2008-10-09 11:44:00,68.627,68.655,68.612,68.641,74550000.0
2008-10-09 11:45:00,68.66,68.66,68.618,68.621,73530000.0
2008-10-09 11:46:00,68.628,68.635,68.623,68.623,73350000.0
2008-10-09 11:47:00,68.632,68.663,68.632,68.663,25220000.0
2008-10-09 11:48:00,68.673,68.673,68.647,68.653,79520000.0
2008-10-09 11:49:00,68.658,68.673,68.656,68.657,72520000.0
2008-10-09 11:50:00,68.676,68.687,68.666,68.678,128580000.0
2008-10-09 11:51:00,68.72,68.741,68.706,68.72,93040000.0
2008-10-09 11:52:00,68.705,68.719,68.675,68.675,72680000.0
2008-10-09 11:53:00,68.684,68.721,68.684,68.721,80560000.0
2008-10-09 11:54:00,68.724,68.724,68.694,68.699,85450000.0
2008-10-09 11:55:00,68.694,68.712,68.685,68.712,51210000.0
2008-10-09 11:56:00,68.703,68.703,68.673,68.69,48000000.0
2008-10-09 11:57:00,68.669,68.682,68.633,68.642,88780000.0
2008-10-09 11:58:00,68.634,68.634,68.606,68.616,65130000.0
2008-10-09 11:59:00,68.62,68.65,68.609,68.611,78740000.0
2008-10-09 12:00:00,68.625,68.625,68.549,68.572,79460000.0
2008-10-09 12:01:00,68.544,68.587,68.544,68.581,54840000.0
2008-10-09 12:02:00,68.581,68.614,68.581,68.614,74370000.0
2008-10-09 12:03:00,68.613,68.613,68.567,68.582,58230000.0
2008-10-09 12:04:00,68.563,68.613,68.563,68.579,52840000.0
2008-10-09 12:05:00,68.592,68.62,68.592,68.615,89140000.0
2008-10-09 12:06:00,68.632,68.632,68.589,68.616,96150000.0
2008-10-09 12:07:00,68.612,68.635,68.593,68.602,81150000.0
2008-10-09 12:08:00,68.619,68.664,68.619,68.664,67120000.0
2008-10-09 12:09:00,68.672,68.672,68.633,68.64,74340000.0
2008-10-09 12:10:00,68.649,68.663,68.635,68.663,70290000.0
2008-10-09 12:11:00,68.654,68.679,68.654,68.676,65940000.0
2008-10-09 12:12:00,68.698,68.703,68.676,68.696,27510000.0
2008-10-09 12:13:00,68.691,68.719,68.679,68.719,50460000.0
2008-10-09 12:14:00,68.712,68.712,68.651,68.656,40040000.0
2008-10-09 12:15:00,68.653,68.653,68.621,68.638,75640000.0
2008-10-09 12:16:00,68.626,68.643,68.621,68.621,77020000.0
2008-10-09 12:17:00,68.608,68.625,68.596,68.625,8690000.0
2008-10-09 12:18:00,68.65,68.65,68.616,68.622,9200000.0
2008-10-09 12:19:00,68.628,68.632,68.614,68.614,12020000.0
2008-10-09 12:20:00,68.618,68.627,68.614,68.615,16150000.0
2008-10-09 12:21:00,68.619,68.631,68.616,68.622,10360000.0
2008-10-09 12:22:00,68.609,68.609,68.594,68.606,16580000.0
2008-10-09 12:23:00,68.593,68.597,68.545,68.545,8860000.0
2008-10-09 12:24:00,68.54,68.551,68.53,68.549,12970000.0
2008-10-09 12:25:00,68.552,68.553,68.526,68.527,15780000.0
2008-10-09 12:26:00,68.516,68.529,68.503,68.505,14680000.0
2008-10-09 12:27:00,68.534,68.536,68.486,68.53,14900000.0
2008-10-09 12:28:00,68.523,68.539,68.509,68.516,20170000.0
2008-10-09 12:29:00,68.51,68.51,68.485,68.496,19840000.0
2008-10-09 12:30:00,68.52,68.53,68.503,68.506,9400000.0
2008-10-09 12:31:00,68.492,68.507,68.492,68.502,13000000.0
2008-10-09 12:32:00,68.502,68.502,68.462,68.462,16090000.0
2008-10-09 12:33:00,68.491,68.491,68.439,68.45,9580000.0
2008-10-09 12:34:00,68.442,68.462,68.442,68.462,7550000.0
2008-10-09 12:35:00,68.455,68.471,68.454,68.459,13180000.0
2008-10-09 12:36:00,68.481,68.481,68.435,68.437,8860000.0
2008-10-09 12:37:00,68.446,68.466,68.424,68.459,12240000.0
2008-10-09 12:38:00,68.497,68.503,68.426,68.426,13560000.0
2008-10-09 12:39:00,68.422,68.422,68.399,68.416,13640000.0
2008-10-09 12:40:00,68.387,68.408,68.387,68.398,12810000.0
2008-10-09 12:41:00,68.393,68.393,68.371,68.371,3200000.0
2008-10-09 12:42:00,68.373,68.373,68.329,68.338,19510000.0
2008-10-09 12:43:00,68.339,68.347,68.312,68.312,15070000.0
2008-10-09 12:44:00,68.344,68.364,68.344,68.354,15050000.0
2008-10-09 12:45:00,68.364,68.364,68.335,68.354,20140000.0
2008-10-09 12:46:00,68.365,68.401,68.365,68.384,13590000.0
2008-10-09 12:47:00,68.381,68.391,68.381,68.383,12450000.0
2008-10-09 12:48:00,68.403,68.437,68.396,68.426,19150000.0
2008-10-09 12:49:00,68.443,68.448,68.407,68.411,16190000.0
2008-10-09 12:50:00,68.401,68.421,68.401,68.408,18420000.0
2008-10-09 12:51:00,68.429,68.429,68.399,68.403,7180000.0
2008-10-09 12:52:00,68.418,68.491,68.416,68.491,9210000.0
2008-10-09 12:53:00,68.506,68.514,68.499,68.501,15820000.0
2008-10-09 12:54:00,68.523,68.523,68.512,68.512,3190000.0
2008-10-09 12:55:00,68.511,68.513,68.481,68.491,16910000.0
2008-10-09 12:56:00,68.496,68.505,68.487,68.503,6580000.0
2008-10-09 12:57:00,68.522,68.522,68.469,68.469,11460000.0
2008-10-09 12:58:00,68.472,68.487,68.471,68.476,21070000.0
2008-10-09 12:59:00,68.472,68.478,68.468,68.472,12210000.0
2008-10-09 13:00:00,68.493,68.5,68.474,68.5,10330000.0
2008-10-09 13:01:00,68.477,68.477,68.431,68.431,11690000.0
2008-10-09 13:02:00,68.438,68.438,68.4,68.402,13260000.0
2008-10-09 13:03:00,68.406,68.408,68.383,68.39,20090000.0
2008-10-09 13:04:00,68.379,68.387,68.364,68.364,11650000.0
2008-10-09 13:05:00,68.38,68.38,68.334,68.334,13460000.0
2008-10-09 13:06:00,68.365,68.365,68.292,68.323,13200000.0
2008-10-09 13:07:00,68.332,68.335,68.314,68.325,12220000.0
2008-10-09 13:08:00,68.318,68.388,68.318,68.388,11870000.0
2008-10-09 13:09:00,68.43,68.43,68.367,68.367,11090000.0
2008-10-09 13:10:00,68.375,68.388,68.36,68.387,15640000.0
2008-10-09 13:11:00,68.365,68.417,68.365,68.414,16970000.0
2008-10-09 13:12:00,68.43,68.432,68.406,68.411,16970000.0
2008-10-09 13:13:00,68.416,68.416,68.402,68.414,15830000.0
2008-10-09 13:14:00,68.425,68.443,68.418,68.443,12590000.0
2008-10-09 13:15:00,68.472,68.472,68.404,68.407,8690000.0
2008-10-09 13:16:00,68.412,68.431,68.412,68.431,8450000.0
2008-10-09 13:17:00,68.439,68.444,68.416,68.416,13330000.0
2008-10-09 13:18:00,68.448,68.461,68.429,68.459,14100000.0
2008-10-09 13:19:00,68.467,68.552,68.467,68.527,21260000.0
2008-10-09 13:20:00,68.528,68.541,68.479,68.541,15240000.0
2008-10-09 13:21:00,68.542,68.56,68.538,68.546,12810000.0
2008-10-09 13:22:00,68.561,68.564,68.533,68.533,9780000.0
2008-10-09 13:23:00,68.546,68.555,68.534,68.536,14090000.0
2008-10-09 13:24:00,68.573,68.585,68.546,68.585,14320000.0
2008-10-09 13:25:00,68.596,68.658,68.588,68.62,13750000.0
2008-10-09 13:26:00,68.609,68.62,68.584,68.62,15270000.0
2008-10-09 13:27:00,68.632,68.632,68.572,68.593,10380000.0
2008-10-09 13:28:00,68.584,68.608,68.584,68.608,16190000.0
2008-10-09 13:29:00,68.602,68.624,68.594,68.619,16090000.0
2008-10-09 13:30:00,68.642,68.65,68.617,68.65,18440000.0
2008-10-09 13:31:00,68.625,68.64,68.621,68.64,6210000.0
2008-10-09 13:32:00,68.664,68.667,68.604,68.604,14350000.0
2008-10-09 13:33:00,68.621,68.648,68.611,68.641,12960000.0
2008-10-09 13:34:00,68.621,68.652,68.621,68.652,13410000.0
2008-10-09 13:35:00,68.655,68.693,68.655,68.686,9960000.0
2008-10-09 13:36:00,68.718,68.721,68.693,68.708,18480000.0
2008-10-09 13:37:00,68.685,68.685,68.648,68.649,12060000.0
2008-10-09 13:38:00,68.621,68.621,68.601,68.601,10930000.0
2008-10-09 13:39:00,68.617,68.617,68.587,68.587,14650000.0
2008-10-09 13:40:00,68.556,68.569,68.556,68.567,10570000.0
2008-10-09 13:41:00,68.56,68.575,68.559,68.575,10410000.0
2008-10-09 13:42:00,68.592,68.592,68.55,68.55,13930000.0
2008-10-09 13:43:00,68.543,68.548,68.533,68.546,13940000.0
2008-10-09 13:44:00,68.544,68.56,68.534,68.56,11300000.0
2008-10-09 13:45:00,68.58,68.58,68.507,68.532,21410000.0
2008-10-09 13:46:00,68.55,68.552,68.526,68.545,15250000.0
2008-10-09 13:47:00,68.578,68.592,68.562,68.566,12450000.0
2008-10-09 13:48:00,68.56,68.56,68.538,68.538,7510000.0
2008-10-09 13:49:00,68.558,68.564,68.558,68.558,7330000.0
2008-10-09 13:50:00,68.569,68.572,68.56,68.566,11500000.0
2008-10-09 13:51:00,68.57,68.574,68.558,68.574,9730000.0
2008-10-09 13:52:00,68.562,68.562,68.541,68.545,12950000.0
2008-10-09 13:53:00,68.565,68.575,68.564,68.573,13420000.0
2008-10-09 13:54:00,68.59,68.59,68.558,68.559,10370000.0
2008-10-09 13:55:00,68.56,68.561,68.539,68.539,8310000.0
2008-10-09 13:56:00,68.549,68.552,68.528,68.533,11450000.0
2008-10-09 13:57:00,68.563,68.563,68.506,68.506,13740000.0
2008-10-09 13:58:00,68.498,68.498,68.465,68.471,15330000.0
2008-10-09 13:59:00,68.461,68.461,68.437,68.444,12960000.0
2008-10-09 14:00:00,68.451,68.495,68.447,68.495,16950000.0
2008-10-09 14:01:00,68.496,68.505,68.473,68.496,11720000.0
2008-10-09 14:02:00,68.507,68.52,68.507,68.516,11310000.0
2008-10-09 14:03:00,68.512,68.512,68.455,68.458,17660000.0
2008-10-09 14:04:00,68.44,68.452,68.424,68.428,21450000.0
2008-10-09 14:05:00,68.425,68.46,68.423,68.46,10840000.0
2008-10-09 14:06:00,68.482,68.49,68.453,68.461,16750000.0
2008-10-09 14:07:00,68.45,68.458,68.435,68.456,12820000.0
2008-10-09 14:08:00,68.478,68.492,68.461,68.478,14460000.0
2008-10-09 14:09:00,68.503,68.503,68.478,68.482,11880000.0
2008-10-09 14:10:00,68.467,68.487,68.462,68.487,8650000.0
2008-10-09 14:11:00,68.51,68.51,68.471,68.471,7510000.0
2008-10-09 14:12:00,68.473,68.473,68.452,68.464,14430000.0
2008-10-09 14:13:00,68.463,68.464,68.439,68.464,15780000.0
2008-10-09 14:14:00,68.476,68.484,68.459,68.459,11090000.0
2008-10-09 14:15:00,68.467,68.467,68.441,68.444,15220000.0
2008-10-09 14:16:00,68.433,68.441,68.425,68.441,13560000.0
2008-10-09 14:17:00,68.452,68.469,68.452,68.459,17520000.0
2008-10-09 14:18:00,68.481,68.481,68.443,68.443,12290000.0
2008-10-09 14:19:00,68.432,68.445,68.43,68.43,12970000.0
2008-10-09 14:20:00,68.42,68.446,68.414,68.414,18070000.0
2008-10-09 14:21:00,68.473,68.473,68.443,68.448,11490000.0
2008-10-09 14:22:00,68.453,68.488,68.453,68.479,18710000.0
2008-10-09 14:23:00,68.476,68.541,68.476,68.541,14490000.0
2008-10-09 14:24:00,68.547,68.547,68.506,68.526,13890000.0
2008-10-09 14:25:00,68.53,68.568,68.53,68.566,15490000.0
2008-10-09 14:26:00,68.578,68.578,68.549,68.549,16330000.0
2008-10-09 14:27:00,68.552,68.552,68.491,68.497,7040000.0
2008-10-09 14:28:00,68.505,68.556,68.499,68.525,15660000.0
2008-10-09 14:29:00,68.498,68.508,68.473,68.473,15860000.0
2008-10-09 14:30:00,68.528,68.564,68.517,68.533,16710000.0
2008-10-09 14:31:00,68.542,68.542,68.504,68.509,17880000.0
2008-10-09 14:32:00,68.526,68.538,68.491,68.491,12400000.0
2008-10-09 14:33:00,68.491,68.491,68.456,68.465,13560000.0
2008-10-09 14:34:00,68.48,68.508,68.476,68.508,14920000.0
2008-10-09 14:35:00,68.532,68.537,68.518,68.525,11280000.0
2008-10-09 14:36:00,68.552,68.554,68.533,68.553,17090000.0
2008-10-09 14:37:00,68.57,68.58,68.545,68.545,10550000.0
2008-10-09 14:38:00,68.57,68.592,68.566,68.585,16380000.0
2008-10-09 14:39:00,68.619,68.628,68.596,68.627,16380000.0
2008-10-09 14:40:00,68.626,68.653,68.626,68.653,21650000.0
2008-10-09 14:41:00,68.647,68.66,68.635,68.657,13770000.0
2008-10-09 14:42:00,68.662,68.662,68.63,68.633,18970000.0
2008-10-09 14:43:00,68.642,68.66,68.642,68.648,11490000.0
2008-10-09 14:44:00,68.651,68.651,68.629,68.629,15030000.0
2008-10-09 14:45:00,68.661,68.661,68.632,68.632,14310000.0
2008-10-09 14:46:00,68.645,68.744,68.645,68.696,17090000.0
2008-10-09 14:47:00,68.678,68.678,68.656,68.656,6770000.0
2008-10-09 14:48:00,68.663,68.682,68.656,68.677,17600000.0
2008-10-09 14:49:00,68.681,68.687,68.667,68.667,7750000.0
2008-10-09 14:50:00,68.669,68.669,68.616,68.616,12390000.0
2008-10-09 14:51:00,68.612,68.612,68.589,68.605,8450000.0
2008-10-09 14:52:00,68.618,68.623,68.604,68.604,11910000.0
2008-10-09 14:53:00,68.585,68.616,68.585,68.591,92240000.0
2008-10-09 14:54:00,68.621,68.621,68.586,68.594,67750000.0
2008-10-09 14:55:00,68.581,68.626,68.58,68.603,114780000.0
2008-10-09 14:56:00,68.594,68.598,68.582,68.592,122960000.0
2008-10-09 14:57:00,68.633,68.648,68.606,68.637,97680000.0
2008-10-09 14:58:00,68.646,68.659,68.601,68.601,110470000.0
2008-10-09 14:59:00,68.59,68.601,68.579,68.579,74860000.0
2008-10-09 15:00:00,68.588,68.588,68.552,68.58,33170000.0
2008-10-09 15:01:00,68.576,68.576,68.549,68.569,37250000.0
2008-10-09 15:02:00,68.589,68.59,68.571,68.581,89980000.0
2008-10-09 15:03:00,68.608,68.655,68.585,68.636,93560000.0
2008-10-09 15:04:00,68.643,68.654,68.63,68.654,81650000.0
2008-10-09 15:05:00,68.662,68.662,68.631,68.635,95260000.0
2008-10-09 15:06:00,68.654,68.674,68.629,68.629,96220000.0
2008-10-09 15:07:00,68.644,68.671,68.637,68.639,101910000.0
2008-10-09 15:08:00,68.667,68.67,68.626,68.626,16190000.0
2008-10-09 15:09:00,68.637,68.646,68.618,68.626,94740000.0
2008-10-09 15:10:00,68.609,68.666,68.609,68.659,56120000.0
2008-10-09 15:11:00,68.68,68.686,68.67,68.67,109880000.0
2008-10-09 15:12:00,68.686,68.695,68.651,68.695,92970000.0
2008-10-09 15:13:00,68.706,68.723,68.688,68.723,56610000.0
2008-10-09 15:14:00,68.695,68.715,68.683,68.695,108170000.0
2008-10-09 15:15:00,68.734,68.751,68.707,68.751,91410000.0
2008-10-09 15:16:00,68.779,68.799,68.762,68.762,98100000.0
2008-10-09 15:17:00,68.768,68.806,68.757,68.786,103750000.0
2008-10-09 15:18:00,68.812,68.812,68.744,68.744,79620000.0
2008-10-09 15:19:00,68.732,68.779,68.732,68.779,56910000.0
2008-10-09 15:20:00,68.771,68.781,68.771,68.777,51560000.0
2008-10-09 15:21:00,68.803,68.807,68.781,68.799,80490000.0
2008-10-09 15:22:00,68.818,68.845,68.803,68.836,68390000.0
2008-10-09 15:23:00,68.85,68.852,68.827,68.835,75240000.0
2008-10-09 15:24:00,68.861,68.861,68.823,68.823,50660000.0
2008-10-09 15:25:00,68.834,68.873,68.821,68.873,53720000.0
2008-10-09 15:26:00,68.878,68.887,68.865,68.887,13720000.0
2008-10-09 15:27:00,68.879,68.898,68.86,68.871,91510000.0
2008-10-09 15:28:00,68.862,68.933,68.862,68.923,59330000.0
2008-10-09 15:29:00,68.922,68.929,68.873,68.873,48360000.0
2008-10-09 15:30:00,68.911,68.911,68.874,68.883,43790000.0
2008-10-09 15:31:00,68.855,68.872,68.855,68.872,69310000.0
2008-10-09 15:32:00,68.885,68.899,68.853,68.899,110750000.0
2008-10-09 15:33:00,68.926,68.931,68.907,68.919,99340000.0
2008-10-09 15:34:00,68.931,68.961,68.918,68.921,115810000.0
2008-10-09 15:35:00,68.936,68.941,68.916,68.929,87760000.0
2008-10-09 15:36:00,68.957,68.966,68.903,68.904,103680000.0
2008-10-09 15:37:00,68.909,68.915,68.887,68.905,52020000.0
2008-10-09 15:38:00,68.906,68.906,68.846,68.873,99790000.0
2008-10-09 15:39:00,68.884,68.887,68.857,68.877,57710000.0
2008-10-09 15:40:00,68.894,68.94,68.879,68.94,60040000.0
2008-10-09 15:41:00,68.959,68.979,68.936,68.979,52710000.0
2008-10-09 15:42:00,69.024,69.024,68.986,68.99,98790000.0
2008-10-09 15:43:00,69.008,69.023,69.008,69.01,107270000.0
2008-10-09 15:44:00,69.042,69.042,69.017,69.042,144040000.0
2008-10-09 15:45:00,69.06,69.06,69.014,69.021,74200000.0
2008-10-09 15:46:00,69.001,69.031,68.995,68.995,85870000.0
2008-10-09 15:47:00,68.971,68.991,68.965,68.976,105340000.0
2008-10-09 15:48:00,69.001,69.039,68.98,68.98,115350000.0
2008-10-09 15:49:00,68.983,69.035,68.983,69.019,118850000.0
2008-10-09 15:50:00,69.028,69.037,68.997,69.012,70710000.0
2008-10-09 15:51:00,68.949,69.024,68.94,69.0,73960000.0
2008-10-09 15:52:00,69.016,69.028,68.998,69.007,54240000.0
2008-10-09 15:53:00,68.994,69.026,68.994,69.01,118630000.0
2008-10-09 15:54:00,69.031,69.031,68.984,68.99,178470000.0
2008-10-09 15:55:00,68.996,68.998,68.95,68.95,108820000.0
2008-10-09 15:56:00,68.95,68.95,68.869,68.876,81720000.0
2008-10-09 15:57:00,68.893,68.9,68.864,68.891,87120000.0
2008-10-09 15:58:00,68.903,68.916,68.863,68.863,94270000.0
2008-10-09 15:59:00,68.805,68.812,68.756,68.812,77070000.0
2008-10-09 16:00:00,68.849,68.849,68.746,68.771,114720000.0
2008-10-09 16:01:00,68.776,68.798,68.766,68.782,138590000.0
2008-10-09 16:02:00,68.764,68.764,68.693,68.693,94540000.0
2008-10-09 16:03:00,68.699,68.714,68.671,68.702,133330000.0
2008-10-09 16:04:00,68.721,68.739,68.714,68.729,100140000.0
2008-10-09 16:05:00,68.714,68.736,68.687,68.687,89320000.0
2008-10-09 16:06:00,68.715,68.781,68.713,68.78,50560000.0
2008-10-09 16:07:00,68.782,68.786,68.744,68.772,57580000.0
2008-10-09 16:08:00,68.812,68.815,68.779,68.781,101980000.0
2008-10-09 16:09:00,68.79,68.79,68.743,68.779,72650000.0
2008-10-09 16:10:00,68.805,68.817,68.796,68.815,96270000.0
2008-10-09 16:11:00,68.817,68.824,68.814,68.814,63310000.0
2008-10-09 16:12:00,68.834,68.843,68.822,68.843,104000000.0
2008-10-09 16:13:00,68.852,68.893,68.844,68.844,75930000.0
2008-10-09 16:14:00,68.845,68.858,68.829,68.855,100150000.0
2008-10-09 16:15:00,68.87,68.87,68.83,68.869,80000000.0
2008-10-09 16:16:00,68.864,68.877,68.842,68.842,81030000.0
2008-10-09 16:17:00,68.848,68.876,68.848,68.861,65360000.0
2008-10-09 16:18:00,68.871,68.896,68.854,68.857,101470000.0
2008-10-09 16:19:00,68.853,68.871,68.836,68.85,96960000.0
2008-10-09 16:20:00,68.841,68.868,68.835,68.835,101250000.0
2008-10-09 16:21:00,68.857,68.86,68.826,68.835,67210000.0
2008-10-09 16:22:00,68.85,68.85,68.79,68.79,18960000.0
2008-10-09 16:23:00,68.792,68.809,68.77,68.77,97380000.0
2008-10-09 16:24:00,68.78,68.78,68.738,68.738,77370000.0
2008-10-09 16:25:00,68.746,68.746,68.63,68.63,72590000.0
2008-10-09 16:26:00,68.613,68.613,68.543,68.546,92970000.0
2008-10-09 16:27:00,68.567,68.595,68.555,68.591,109680000.0
2008-10-09 16:28:00,68.611,68.633,68.595,68.595,45690000.0
2008-10-09 16:29:00,68.581,68.581,68.556,68.56,95310000.0
2008-10-09 16:30:00,68.584,68.584,68.546,68.567,67240000.0
2008-10-09 16:31:00,68.603,68.639,68.603,68.639,88490000.0
2008-10-09 16:32:00,68.657,68.663,68.651,68.652,102190000.0
2008-10-09 16:33:00,68.678,68.715,68.653,68.715,84310000.0
2008-10-09 16:34:00,68.727,68.786,68.727,68.772,64720000.0
2008-10-09 16:35:00,68.746,68.785,68.733,68.777,59840000.0
2008-10-09 16:36:00,68.79,68.797,68.764,68.795,123160000.0
2008-10-09 16:37:00,68.802,68.802,68.712,68.715,96490000.0
2008-10-09 16:38:00,68.691,68.691,68.676,68.687,108990000.0
2008-10-09 16:39:00,68.691,68.691,68.606,68.606,129630000.0
2008-10-09 16:40:00,68.603,68.714,68.603,68.687,131640000.0
2008-10-09 16:41:00,68.697,68.697,68.606,68.63,79150000.0
2008-10-09 16:42:00,68.639,68.639,68.555,68.572,106280000.0
2008-10-09 16:43:00,68.545,68.595,68.544,68.544,76970000.0
2008-10-09 16:44:00,68.536,68.536,68.475,68.506,70720000.0
2008-10-09 16:45:00,68.525,68.525,68.482,68.508,80170000.0
2008-10-09 16:47:00,68.486,68.491,68.484,68.489,69300000.0
2008-10-09 16:48:00,68.556,68.556,68.534,68.534,92160000.0
2008-10-09 16:49:00,68.544,68.588,68.544,68.572,80350000.0
2008-10-09 16:50:00,68.564,68.597,68.564,68.579,54920000.0
2008-10-09 16:51:00,68.595,68.595,68.522,68.532,117830000.0
2008-10-09 16:52:00,68.515,68.553,68.493,68.525,70250000.0
2008-10-09 16:53:00,68.5,68.529,68.485,68.485,68430000.0
2008-10-09 16:54:00,68.496,68.501,68.476,68.481,112830000.0
2008-10-09 16:55:00,68.488,68.513,68.488,68.502,13010000.0
2008-10-09 16:56:00,68.497,68.501,68.478,68.481,15750000.0
2008-10-09 16:57:00,68.501,68.501,68.47,68.485,83430000.0
2008-10-09 16:58:00,68.484,68.492,68.397,68.397,49540000.0
2008-10-09 16:59:00,68.406,68.442,68.363,68.442,90620000.0
2008-10-09 17:00:00,68.483,68.531,68.426,68.439,72230000.0
2008-10-09 17:01:00,68.444,68.457,68.43,68.437,102530000.0
2008-10-09 17:02:00,68.415,68.415,68.319,68.319,98090000.0
2008-10-09 17:03:00,68.335,68.335,68.306,68.327,113750000.0
2008-10-09 17:04:00,68.316,68.328,68.286,68.286,45890000.0
2008-10-09 17:05:00,68.272,68.272,68.074,68.074,52400000.0
2008-10-09 17:06:00,68.088,68.152,68.07,68.152,111340000.0
2008-10-09 17:07:00,68.162,68.198,68.162,68.185,133930000.0
2008-10-09 17:08:00,68.21,68.268,68.206,68.262,93190000.0
2008-10-09 17:09:00,68.253,68.269,68.183,68.183,116830000.0
2008-10-09 17:10:00,68.162,68.192,68.104,68.192,86320000.0
2008-10-09 17:11:00,68.188,68.209,68.181,68.209,9010000.0
2008-10-09 17:12:00,68.242,68.267,68.221,68.267,116040000.0
2008-10-09 17:13:00,68.24,68.261,68.231,68.257,90290000.0
2008-10-09 17:14:00,68.27,68.331,68.241,68.311,52760000.0
2008-10-09 17:15:00,68.337,68.429,68.337,68.429,38520000.0
2008-10-09 17:16:00,68.426,68.44,68.391,68.392,44600000.0
2008-10-09 17:17:00,68.378,68.389,68.354,68.354,89690000.0
2008-10-09 17:18:00,68.387,68.387,68.354,68.354,80520000.0
2008-10-09 17:19:00,68.331,68.405,68.331,68.405,64440000.0
2008-10-09 17:20:00,68.416,68.416,68.368,68.381,87830000.0
2008-10-09 17:21:00,68.409,68.436,68.375,68.425,56730000.0
2008-10-09 17:22:00,68.391,68.416,68.376,68.38,79270000.0
2008-10-09 17:23:00,68.343,68.343,68.293,68.304,87690000.0
2008-10-09 17:24:00,68.305,68.305,68.261,68.261,71410000.0
2008-10-09 17:25:00,68.265,68.284,68.235,68.264,79830000.0
2008-10-09 17:26:00,68.256,68.262,68.253,68.257,73060000.0
2008-10-09 17:27:00,68.281,68.299,68.261,68.261,34300000.0
2008-10-09 17:28:00,68.265,68.296,68.238,68.291,73680000.0
2008-10-09 17:29:00,68.308,68.33,68.297,68.33,60600000.0
2008-10-09 17:30:00,68.334,68.355,68.293,68.308,99090000.0
2008-10-09 17:31:00,68.294,68.356,68.294,68.325,28610000.0
2008-10-09 17:32:00,68.295,68.354,68.295,68.354,94010000.0
2008-10-09 17:33:00,68.361,68.361,68.303,68.319,112880000.0
2008-10-09 17:34:00,68.312,68.316,68.274,68.281,99820000.0
2008-10-09 17:35:00,68.316,68.367,68.316,68.36,56180000.0
2008-10-09 17:36:00,68.36,68.373,68.323,68.34,100420000.0
2008-10-09 17:37:00,68.327,68.342,68.316,68.342,83340000.0
2008-10-09 17:38:00,68.367,68.433,68.367,68.433,86060000.0
2008-10-09 17:39:00,68.527,68.61,68.466,68.466,32130000.0
2008-10-09 17:40:00,68.443,68.443,68.407,68.421,41520000.0
2008-10-09 17:41:00,68.401,68.426,68.356,68.357,31860000.0
2008-10-09 17:42:00,68.399,68.409,68.376,68.383,12430000.0
2008-10-09 17:43:00,68.39,68.394,68.36,68.394,55580000.0
2008-10-09 17:44:00,68.418,68.461,68.409,68.452,45650000.0
2008-10-09 17:45:00,68.484,68.484,68.426,68.463,59990000.0
2008-10-09 17:46:00,68.484,68.558,68.484,68.543,113260000.0
2008-10-09 17:47:00,68.554,68.574,68.517,68.541,48190000.0
2008-10-09 17:48:00,68.556,68.556,68.491,68.502,46370000.0
2008-10-09 17:49:00,68.482,68.488,68.428,68.428,55950000.0
2008-10-09 17:50:00,68.409,68.498,68.409,68.452,58810000.0
2008-10-09 17:51:00,68.439,68.47,68.439,68.448,79870000.0
2008-10-09 17:52:00,68.46,68.532,68.432,68.432,80180000.0
2008-10-09 17:53:00,68.432,68.452,68.428,68.448,102910000.0
2008-10-09 17:54:00,68.472,68.472,68.427,68.429,157820000.0
2008-10-09 17:55:00,68.427,68.454,68.427,68.445,40880000.0
2008-10-09 17:56:00,68.428,68.428,68.38,68.381,55930000.0
2008-10-09 17:57:00,68.413,68.426,68.403,68.424,40240000.0
2008-10-09 17:58:00,68.434,68.449,68.401,68.403,36700000.0
2008-10-09 17:59:00,68.383,68.383,68.297,68.297,48450000.0
2008-10-09 18:00:00,68.329,68.35,68.322,68.341,14870000.0
2008-10-09 18:01:00,68.325,68.326,68.298,68.311,26940000.0
2008-10-09 18:02:00,68.312,68.349,68.308,68.332,81620000.0
2008-10-09 18:03:00,68.342,68.342,68.278,68.28,9950000.0
2008-10-09 18:04:00,68.293,68.329,68.293,68.324,68290000.0
2008-10-09 18:05:00,68.328,68.338,68.298,68.326,35410000.0
2008-10-09 18:06:00,68.338,68.353,68.318,68.328,50870000.0
2008-10-09 18:07:00,68.324,68.364,68.32,68.364,49330000.0
2008-10-09 18:08:00,68.363,68.406,68.36,68.402,88140000.0
2008-10-09 18:09:00,68.423,68.423,68.388,68.399,66940000.0
2008-10-09 18:10:00,68.402,68.402,68.373,68.386,49710000.0
2008-10-09 18:11:00,68.36,68.4,68.36,68.387,37410000.0
2008-10-09 18:12:00,68.409,68.409,68.309,68.309,19420000.0
2008-10-09 18:13:00,68.295,68.379,68.295,68.379,36500000.0
2008-10-09 18:14:00,68.381,68.381,68.313,68.315,95430000.0
2008-10-09 18:15:00,68.291,68.347,68.288,68.288,50660000.0
2008-10-09 18:16:00,68.289,68.292,68.282,68.282,39000000.0
2008-10-09 18:17:00,68.304,68.304,68.28,68.281,108440000.0
2008-10-09 18:18:00,68.311,68.324,68.278,68.324,89360000.0
2008-10-09 18:19:00,68.313,68.341,68.3,68.316,34010000.0
2008-10-09 18:20:00,68.31,68.346,68.291,68.325,39700000.0
2008-10-09 18:21:00,68.344,68.344,68.318,68.329,43890000.0
2008-10-09 18:22:00,68.326,68.336,68.291,68.307,97520000.0
2008-10-09 18:23:00,68.307,68.316,68.278,68.315,96800000.0
2008-10-09 18:24:00,68.343,68.343,68.297,68.311,58370000.0
2008-10-09 18:25:00,68.327,68.332,68.309,68.332,66510000.0
2008-10-09 18:26:00,68.342,68.342,68.3,68.3,63830000.0
2008-10-09 18:27:00,68.313,68.327,68.303,68.324,107810000.0
2008-10-09 18:28:00,68.314,68.318,68.29,68.296,65280000.0
2008-10-09 18:29:00,68.288,68.304,68.284,68.297,86180000.0
2008-10-09 18:30:00,68.321,68.321,68.254,68.254,74400000.0
2008-10-09 18:31:00,68.244,68.244,68.161,68.164,125880000.0
2008-10-09 18:32:00,68.153,68.171,68.143,68.166,102380000.0
2008-10-09 18:33:00,68.19,68.196,68.16,68.194,84460000.0
2008-10-09 18:34:00,68.193,68.233,68.185,68.233,98490000.0
2008-10-09 18:35:00,68.249,68.249,68.207,68.209,88430000.0
2008-10-09 18:36:00,68.226,68.247,68.212,68.222,88510000.0
2008-10-09 18:37:00,68.243,68.243,68.212,68.226,86400000.0
2008-10-09 18:38:00,68.215,68.229,68.205,68.21,59190000.0
2008-10-09 18:39:00,68.217,68.223,68.194,68.223,102920000.0
2008-10-09 18:40:00,68.218,68.232,68.21,68.226,67820000.0
2008-10-09 18:41:00,68.217,68.22,68.198,68.202,100350000.0
2008-10-09 18:42:00,68.207,68.207,68.065,68.065,69450000.0
2008-10-09 18:43:00,68.048,68.08,68.045,68.067,73690000.0
2008-10-09 18:44:00,68.076,68.127,68.076,68.126,85980000.0
2008-10-09 18:45:00,68.157,68.157,68.063,68.095,72960000.0
2008-10-09 18:46:00,68.093,68.125,68.093,68.124,10200000.0
2008-10-09 18:47:00,68.137,68.15,68.102,68.102,90700000.0
2008-10-09 18:48:00,68.141,68.141,68.099,68.106,137230000.0
2008-10-09 18:49:00,68.101,68.101,68.043,68.043,94390000.0
2008-10-09 18:50:00,68.054,68.062,68.025,68.041,76240000.0
2008-10-09 18:51:00,68.07,68.07,68.038,68.043,95610000.0
2008-10-09 18:52:00,68.037,68.079,68.037,68.073,99960000.0
2008-10-09 18:53:00,68.073,68.109,68.073,68.105,83770000.0
2008-10-09 18:54:00,68.133,68.142,68.1,68.142,26910000.0
2008-10-09 18:55:00,68.137,68.149,68.109,68.113,54880000.0
2008-10-09 18:56:00,68.107,68.115,68.101,68.115,60410000.0
2008-10-09 18:57:00,68.143,68.143,68.098,68.111,82250000.0
2008-10-09 18:58:00,68.117,68.133,68.098,68.133,81090000.0
2008-10-09 18:59:00,68.138,68.157,68.125,68.145,129060000.0
2008-10-09 19:00:00,68.179,68.179,68.133,68.167,45210000.0
2008-10-09 19:01:00,68.158,68.176,68.151,68.176,60860000.0
2008-10-09 19:02:00,68.182,68.182,68.136,68.171,78850000.0
2008-10-09 19:03:00,68.184,68.184,68.146,68.152,96370000.0
2008-10-09 19:04:00,68.155,68.155,68.133,68.138,38250000.0
2008-10-09 19:05:00,68.119,68.128,68.098,68.107,82730000.0
2008-10-09 19:06:00,68.123,68.123,68.085,68.09,39330000.0
2008-10-09 19:07:00,68.098,68.113,68.095,68.106,74160000.0
2008-10-09 19:08:00,68.105,68.14,68.105,68.121,85900000.0
2008-10-09 19:09:00,68.141,68.161,68.134,68.147,33110000.0
2008-10-09 19:10:00,68.164,68.17,68.145,68.145,47340000.0
2008-10-09 19:11:00,68.146,68.179,68.142,68.164,68560000.0
2008-10-09 19:12:00,68.19,68.207,68.184,68.2,50550000.0
2008-10-09 19:13:00,68.218,68.22,68.209,68.22,58530000.0
2008-10-09 19:14:00,68.234,68.234,68.197,68.208,88900000.0
2008-10-09 19:15:00,68.212,68.212,68.168,68.188,95350000.0
2008-10-09 19:16:00,68.197,68.234,68.197,68.234,9200000.0
2008-10-09 19:17:00,68.256,68.271,68.246,68.251,67280000.0
2008-10-09 19:18:00,68.272,68.272,68.209,68.222,76960000.0
2008-10-09 19:19:00,68.199,68.209,68.191,68.191,31820000.0
2008-10-09 19:20:00,68.177,68.183,68.165,68.177,54410000.0
2008-10-09 19:21:00,68.202,68.245,68.2,68.245,51440000.0
2008-10-09 19:22:00,68.255,68.257,68.212,68.212,136380000.0
2008-10-09 19:23:00,68.222,68.25,68.214,68.243,79980000.0
2008-10-09 19:24:00,68.261,68.304,68.257,68.284,34330000.0
2008-10-09 19:25:00,68.304,68.304,68.234,68.234,44410000.0
2008-10-09 19:26:00,68.227,68.246,68.227,68.246,14080000.0
2008-10-09 19:27:00,68.269,68.274,68.23,68.274,69110000.0
2008-10-09 19:28:00,68.277,68.402,68.277,68.385,49000000.0
2008-10-09 19:29:00,68.371,68.375,68.325,68.325,100660000.0
2008-10-09 19:30:00,68.341,68.347,68.3,68.304,142180000.0
2008-10-09 19:31:00,68.311,68.329,68.294,68.323,52220000.0
2008-10-09 19:32:00,68.341,68.369,68.325,68.337,114350000.0
2008-10-09 19:33:00,68.364,68.364,68.327,68.363,109390000.0
2008-10-09 19:34:00,68.352,68.354,68.271,68.295,90290000.0
2008-10-09 19:35:00,68.278,68.31,68.278,68.31,72100000.0
2008-10-09 19:36:00,68.335,68.335,68.297,68.307,33680000.0
2008-10-09 19:37:00,68.321,68.321,68.283,68.309,32800000.0
2008-10-09 19:38:00,68.293,68.299,68.252,68.252,56070000.0
2008-10-09 19:39:00,68.261,68.261,68.207,68.207,28960000.0
2008-10-09 19:40:00,68.198,68.219,68.193,68.207,39580000.0
2008-10-09 19:41:00,68.206,68.243,68.206,68.243,50480000.0
2008-10-09 19:42:00,68.275,68.275,68.253,68.256,68650000.0
2008-10-09 19:43:00,68.254,68.254,68.222,68.238,107370000.0
2008-10-09 19:44:00,68.234,68.243,68.213,68.213,63860000.0
2008-10-09 19:45:00,68.248,68.248,68.214,68.214,79300000.0
2008-10-09 19:46:00,68.214,68.214,68.194,68.196,93150000.0
2008-10-09 19:47:00,68.201,68.212,68.165,68.165,130590000.0
2008-10-09 19:48:00,68.148,68.176,68.092,68.135,150910000.0
2008-10-09 19:49:00,68.14,68.194,68.129,68.191,134940000.0
2008-10-09 19:50:00,68.19,68.224,68.19,68.215,100920000.0
2008-10-09 19:51:00,68.232,68.232,68.178,68.19,65410000.0
2008-10-09 19:52:00,68.161,68.17,68.146,68.159,96220000.0
2008-10-09 19:53:00,68.149,68.185,68.147,68.185,78700000.0
2008-10-09 19:54:00,68.186,68.186,68.16,68.16,9960000.0
2008-10-09 19:55:00,68.161,68.2,68.161,68.17,69510000.0
2008-10-09 19:56:00,68.181,68.203,68.172,68.203,65190000.0
2008-10-09 19:57:00,68.235,68.235,68.206,68.211,62780000.0
2008-10-09 19:58:00,68.215,68.223,68.203,68.223,62250000.0
2008-10-09 19:59:00,68.223,68.236,68.204,68.22,122920000.0
2008-10-09 20:00:00,68.234,68.277,68.232,68.27,20130000.0
2008-10-09 20:01:00,68.27,68.278,68.234,68.251,109230000.0
2008-10-09 20:02:00,68.236,68.243,68.216,68.218,72450000.0
2008-10-09 20:03:00,68.259,68.259,68.205,68.205,75770000.0
2008-10-09 20:04:00,68.209,68.223,68.197,68.223,68120000.0
2008-10-09 20:05:00,68.218,68.221,68.203,68.208,56010000.0
2008-10-09 20:06:00,68.24,68.24,68.209,68.237,63490000.0
2008-10-09 20:07:00,68.244,68.244,68.23,68.23,93460000.0
2008-10-09 20:08:00,68.222,68.234,68.222,68.229,70680000.0
2008-10-09 20:09:00,68.248,68.272,68.245,68.266,74270000.0
2008-10-09 20:10:00,68.275,68.275,68.223,68.223,72420000.0
2008-10-09 20:11:00,68.233,68.233,68.222,68.222,8460000.0
2008-10-09 20:12:00,68.243,68.243,68.177,68.177,76900000.0
2008-10-09 20:13:00,68.177,68.184,68.165,68.175,40300000.0
2008-10-09 20:14:00,68.175,68.24,68.175,68.24,67150000.0
2008-10-09 20:15:00,68.252,68.28,68.247,68.275,108550000.0
2008-10-09 20:16:00,68.263,68.263,68.237,68.248,94570000.0
2008-10-09 20:17:00,68.259,68.265,68.252,68.252,78330000.0
2008-10-09 20:18:00,68.283,68.283,68.22,68.232,57850000.0
2008-10-09 20:19:00,68.202,68.204,68.123,68.144,18300000.0
2008-10-09 20:20:00,68.137,68.155,68.133,68.133,58860000.0
2008-10-09 20:21:00,68.144,68.144,68.097,68.126,45790000.0
2008-10-09 20:22:00,68.139,68.175,68.122,68.142,44880000.0
2008-10-09 20:23:00,68.124,68.138,68.107,68.128,43680000.0
2008-10-09 20:24:00,68.147,68.179,68.128,68.168,48020000.0
2008-10-09 20:25:00,68.161,68.173,68.161,68.162,92480000.0
2008-10-09 20:26:00,68.171,68.178,68.163,68.17,61990000.0
2008-10-09 20:27:00,68.183,68.183,68.137,68.16,89310000.0
2008-10-09 20:28:00,68.154,68.184,68.154,68.178,90360000.0
2008-10-09 20:29:00,68.183,68.183,68.138,68.157,124390000.0
2008-10-09 20:30:00,68.17,68.178,68.141,68.172,120360000.0
2008-10-09 20:31:00,68.162,68.179,68.154,68.179,124430000.0
2008-10-09 20:32:00,68.181,68.2,68.168,68.2,100500000.0
2008-10-09 20:33:00,68.206,68.206,68.121,68.121,38160000.0
2008-10-09 20:34:00,68.129,68.166,68.129,68.159,27770000.0
2008-10-09 20:35:00,68.149,68.184,68.149,68.171,66420000.0
2008-10-09 20:36:00,68.19,68.19,68.138,68.141,117010000.0
2008-10-09 20:37:00,68.145,68.151,68.131,68.147,89990000.0
2008-10-09 20:38:00,68.15,68.152,68.132,68.145,95820000.0
2008-10-09 20:39:00,68.138,68.142,68.095,68.107,109280000.0
2008-10-09 20:40:00,68.119,68.126,68.076,68.079,106620000.0
2008-10-09 20:41:00,68.079,68.084,68.056,68.081,86600000.0
2008-10-09 20:42:00,68.113,68.12,68.089,68.113,102010000.0
2008-10-09 20:43:00,68.127,68.145,68.127,68.137,80480000.0
2008-10-09 20:44:00,68.12,68.138,68.12,68.128,63040000.0
2008-10-09 20:45:00,68.143,68.144,68.119,68.123,143270000.0
2008-10-09 20:46:00,68.1,68.107,68.1,68.105,70340000.0
2008-10-09 20:47:00,68.108,68.131,68.065,68.065,98560000.0
2008-10-09 20:48:00,68.092,68.092,68.048,68.074,96660000.0
2008-10-09 20:49:00,68.087,68.099,68.077,68.097,75510000.0
2008-10-09 20:50:00,68.102,68.102,68.083,68.102,127040000.0
2008-10-09 20:51:00,68.119,68.119,68.075,68.093,104900000.0
2008-10-09 20:52:00,68.081,68.081,68.037,68.052,75350000.0
2008-10-09 20:53:00,68.041,68.06,68.041,68.056,68000000.0
2008-10-09 20:54:00,68.072,68.072,68.025,68.039,69940000.0
2008-10-09 20:55:00,68.037,68.083,68.019,68.083,72310000.0
2008-10-09 20:56:00,68.079,68.085,68.07,68.085,102030000.0
2008-10-09 20:57:00,68.109,68.14,68.096,68.127,62020000.0
2008-10-09 20:58:00,68.138,68.144,68.125,68.137,51600000.0
2008-10-09 20:59:00,68.123,68.131,68.093,68.131,84430000.0
2008-10-09 21:00:00,68.143,68.143,68.076,68.092,112450000.0
2008-10-09 21:01:00,68.071,68.089,68.063,68.071,84070000.0
2008-10-09 21:02:00,68.08,68.08,68.038,68.039,50350000.0
2008-10-09 21:03:00,68.049,68.049,68.013,68.022,45590000.0
2008-10-09 21:04:00,68.006,68.013,67.999,68.007,72630000.0
2008-10-09 21:05:00,67.972,67.979,67.946,67.975,95780000.0
2008-10-09 21:06:00,68.015,68.024,67.998,68.024,121000000.0
2008-10-09 21:07:00,68.038,68.055,68.0,68.005,105300000.0
2008-10-09 21:08:00,67.99,68.012,67.99,68.012,111000000.0
2008-10-09 21:09:00,68.044,68.044,67.99,67.996,103590000.0
2008-10-09 21:10:00,67.975,67.975,67.968,67.968,6200000.0
2008-10-09 21:11:00,67.949,67.949,67.91,67.917,85080000.0
2008-10-09 21:12:00,67.959,67.975,67.926,67.926,63230000.0
2008-10-09 21:13:00,67.927,67.942,67.914,67.925,46400000.0
2008-10-09 21:14:00,67.908,67.908,67.822,67.844,64510000.0
2008-10-09 21:15:00,67.818,67.842,67.739,67.77,72670000.0
2008-10-09 21:16:00,67.789,67.853,67.789,67.826,107630000.0
2008-10-09 21:17:00,67.813,67.813,67.785,67.785,147790000.0
2008-10-09 21:18:00,67.812,67.812,67.779,67.779,116230000.0
2008-10-09 21:19:00,67.794,67.794,67.721,67.721,85490000.0
2008-10-09 21:20:00,67.73,67.75,67.723,67.723,83010000.0
2008-10-09 21:21:00,67.746,67.746,67.721,67.74,101820000.0
2008-10-09 21:22:00,67.739,67.78,67.739,67.778,136440000.0
2008-10-09 21:23:00,67.768,67.775,67.764,67.77,91560000.0
2008-10-09 21:24:00,67.801,67.801,67.774,67.799,73350000.0
2008-10-09 21:25:00,67.784,67.784,67.762,67.772,54690000.0
2008-10-09 21:26:00,67.755,67.763,67.713,67.713,96050000.0
2008-10-09 21:27:00,67.733,67.733,67.706,67.723,168450000.0
2008-10-09 21:28:00,67.739,67.742,67.722,67.728,144210000.0
2008-10-09 21:29:00,67.713,67.725,67.695,67.695,95340000.0
2008-10-09 21:30:00,67.698,67.698,67.654,67.684,71510000.0
2008-10-09 21:31:00,67.7,67.717,67.686,67.705,98860000.0
2008-10-09 21:32:00,67.71,67.728,67.696,67.724,76600000.0
2008-10-09 21:33:00,67.758,67.758,67.692,67.725,107250000.0
2008-10-09 21:34:00,67.717,67.736,67.701,67.712,139540000.0
2008-10-09 21:35:00,67.694,67.725,67.694,67.711,126950000.0
2008-10-09 21:36:00,67.724,67.724,67.695,67.695,118810000.0
2008-10-09 21:37:00,67.673,67.673,67.643,67.643,122690000.0
2008-10-09 21:38:00,67.651,67.668,67.639,67.639,119860000.0
2008-10-09 21:39:00,67.641,67.641,67.609,67.629,62310000.0
2008-10-09 21:40:00,67.649,67.66,67.644,67.649,47500000.0
2008-10-09 21:41:00,67.643,67.67,67.643,67.647,91360000.0
2008-10-09 21:42:00,67.679,67.695,67.627,67.656,99060000.0
2008-10-09 21:43:00,67.654,67.654,67.582,67.596,72620000.0
2008-10-09 21:44:00,67.575,67.609,67.568,67.605,98770000.0
2008-10-09 21:45:00,67.623,67.623,67.575,67.588,52270000.0
2008-10-09 21:46:00,67.596,67.61,67.575,67.586,125070000.0
2008-10-09 21:47:00,67.59,67.59,67.523,67.523,88980000.0
2008-10-09 21:48:00,67.521,67.524,67.464,67.464,83710000.0
2008-10-09 21:49:00,67.448,67.45,67.431,67.431,91480000.0
2008-10-09 21:50:00,67.438,67.487,67.436,67.478,80700000.0
2008-10-09 21:51:00,67.51,67.546,67.501,67.535,100880000.0
2008-10-09 21:52:00,67.559,67.686,67.539,67.686,108320000.0
2008-10-09 21:53:00,67.7,67.7,67.656,67.665,12840000.0
2008-10-09 21:54:00,67.683,67.76,67.667,67.755,65310000.0
2008-10-09 21:55:00,67.76,67.834,67.76,67.834,57620000.0
2008-10-09 21:56:00,67.822,67.822,67.773,67.773,66280000.0
2008-10-09 21:57:00,67.793,67.793,67.724,67.749,93530000.0
2008-10-09 21:58:00,67.717,67.751,67.717,67.75,58500000.0
2008-10-09 21:59:00,67.735,67.75,67.714,67.714,93060000.0
2008-10-09 22:00:00,67.731,67.731,67.688,67.688,115590000.0
2008-10-09 22:01:00,67.681,67.688,67.67,67.676,92690000.0
2008-10-09 22:02:00,67.641,67.641,67.593,67.601,65940000.0
2008-10-09 22:03:00,67.61,67.61,67.512,67.514,72610000.0
2008-10-09 22:04:00,67.521,67.535,67.521,67.535,74820000.0
2008-10-09 22:05:00,67.526,67.531,67.503,67.503,117320000.0
2008-10-09 22:06:00,67.478,67.479,67.439,67.461,98120000.0
2008-10-09 22:07:00,67.452,67.501,67.452,67.501,78350000.0
2008-10-09 22:08:00,67.541,67.588,67.519,67.588,39940000.0
2008-10-09 22:09:00,67.624,67.629,67.574,67.615,99910000.0
2008-10-09 22:10:00,67.607,67.623,67.603,67.623,127850000.0
2008-10-09 22:11:00,67.611,67.611,67.564,67.566,110860000.0
2008-10-09 22:12:00,67.601,67.601,67.516,67.516,120410000.0
2008-10-09 22:13:00,67.527,67.549,67.517,67.546,133360000.0
2008-10-09 22:14:00,67.516,67.523,67.482,67.482,124190000.0
2008-10-09 22:15:00,67.504,67.504,67.455,67.455,88050000.0
2008-10-09 22:16:00,67.439,67.445,67.429,67.429,111890000.0
2008-10-09 22:17:00,67.424,67.476,67.424,67.452,69520000.0
2008-10-09 22:18:00,67.475,67.508,67.472,67.482,77710000.0
2008-10-09 22:19:00,67.488,67.494,67.482,67.483,82180000.0
2008-10-09 22:20:00,67.491,67.528,67.489,67.522,89010000.0
2008-10-09 22:21:00,67.503,67.533,67.503,67.533,57720000.0
2008-10-09 22:22:00,67.529,67.533,67.515,67.521,95180000.0
2008-10-09 22:23:00,67.531,67.538,67.53,67.538,82470000.0
2008-10-09 22:24:00,67.56,67.574,67.546,67.574,82800000.0
2008-10-09 22:25:00,67.592,67.62,67.576,67.583,103010000.0
2008-10-09 22:26:00,67.593,67.593,67.552,67.552,66080000.0
2008-10-09 22:27:00,67.589,67.603,67.589,67.597,104020000.0
2008-10-09 22:28:00,67.576,67.576,67.561,67.568,109510000.0
2008-10-09 22:29:00,67.58,67.605,67.575,67.605,83260000.0
2008-10-09 22:30:00,67.634,67.634,67.6,67.6,74110000.0
2008-10-09 22:31:00,67.604,67.606,67.599,67.599,81630000.0
2008-10-09 22:32:00,67.589,67.603,67.589,67.598,75090000.0
2008-10-09 22:33:00,67.622,67.622,67.577,67.599,54500000.0
2008-10-09 22:34:00,67.596,67.623,67.577,67.592,107670000.0
2008-10-09 22:35:00,67.598,67.62,67.589,67.62,91490000.0
2008-10-09 22:36:00,67.647,67.647,67.598,67.611,113180000.0
2008-10-09 22:37:00,67.602,67.615,67.601,67.601,69210000.0
2008-10-09 22:38:00,67.579,67.582,67.558,67.559,61460000.0
2008-10-09 22:39:00,67.592,67.592,67.544,67.544,61920000.0
2008-10-09 22:40:00,67.531,67.544,67.531,67.543,111470000.0
2008-10-09 22:41:00,67.553,67.56,67.538,67.546,132170000.0
2008-10-09 22:42:00,67.583,67.583,67.558,67.56,81640000.0
2008-10-09 22:43:00,67.567,67.573,67.561,67.563,89470000.0
2008-10-09 22:44:00,67.578,67.587,67.568,67.586,109110000.0
2008-10-09 22:45:00,67.613,67.649,67.581,67.589,121300000.0
2008-10-09 22:46:00,67.589,67.624,67.556,67.565,76060000.0
2008-10-09 22:47:00,67.567,67.583,67.555,67.583,68420000.0
2008-10-09 22:48:00,67.576,67.576,67.554,67.558,46510000.0
2008-10-09 22:49:00,67.552,67.562,67.545,67.556,51650000.0
2008-10-09 22:50:00,67.564,67.564,67.544,67.558,79740000.0
2008-10-09 22:51:00,67.603,67.603,67.575,67.597,67320000.0
2008-10-09 22:52:00,67.587,67.597,67.587,67.595,65650000.0
2008-10-09 22:53:00,67.61,67.617,67.61,67.617,94590000.0
2008-10-09 22:54:00,67.654,67.654,67.633,67.638,67630000.0
2008-10-09 22:55:00,67.646,67.648,67.611,67.62,58060000.0
2008-10-09 22:56:00,67.606,67.609,67.6,67.6,87940000.0
2008-10-09 22:57:00,67.631,67.631,67.584,67.588,67770000.0
2008-10-09 22:58:00,67.6,67.621,67.591,67.599,85360000.0
2008-10-09 22:59:00,67.579,67.626,67.579,67.617,96560000.0
2008-10-09 23:00:00,67.664,67.664,67.606,67.621,37130000.0
2008-10-09 23:01:00,67.598,67.619,67.591,67.591,54950000.0
2008-10-09 23:02:00,67.575,67.584,67.558,67.571,64230000.0
2008-10-09 23:03:00,67.607,67.607,67.581,67.595,87180000.0
2008-10-09 23:04:00,67.586,67.597,67.586,67.597,64270000.0
2008-10-09 23:05:00,67.589,67.617,67.577,67.617,47030000.0
2008-10-09 23:06:00,67.607,67.607,67.6,67.6,111440000.0
2008-10-09 23:07:00,67.586,67.586,67.571,67.576,121530000.0
2008-10-09 23:08:00,67.549,67.56,67.54,67.546,61300000.0
2008-10-09 23:09:00,67.574,67.574,67.539,67.551,72660000.0
2008-10-09 23:10:00,67.556,67.559,67.555,67.556,101660000.0
2008-10-09 23:11:00,67.551,67.572,67.551,67.572,105200000.0
2008-10-09 23:12:00,67.596,67.596,67.48,67.48,34030000.0
2008-10-09 23:13:00,67.51,67.517,67.509,67.509,36750000.0
2008-10-09 23:14:00,67.512,67.512,67.485,67.493,53080000.0
2008-10-09 23:15:00,67.501,67.501,67.455,67.455,15040000.0
2008-10-09 23:16:00,67.425,67.469,67.425,67.463,28900000.0
2008-10-09 23:17:00,67.476,67.476,67.453,67.47,64000000.0
2008-10-09 23:18:00,67.474,67.483,67.457,67.483,31020000.0
2008-10-09 23:19:00,67.479,67.501,67.477,67.481,91600000.0
2008-10-09 23:20:00,67.462,67.462,67.405,67.405,108570000.0
2008-10-09 23:21:00,67.422,67.455,67.411,67.452,37450000.0
2008-10-09 23:22:00,67.467,67.471,67.454,67.461,48200000.0
2008-10-09 23:23:00,67.45,67.47,67.447,67.47,53700000.0
2008-10-09 23:24:00,67.461,67.461,67.409,67.415,75190000.0
2008-10-09 23:25:00,67.439,67.444,67.432,67.437,105060000.0
2008-10-09 23:26:00,67.444,67.453,67.424,67.447,72580000.0
2008-10-09 23:27:00,67.437,67.437,67.429,67.429,139110000.0
2008-10-09 23:28:00,67.438,67.447,67.438,67.443,92580000.0
2008-10-09 23:29:00,67.464,67.464,67.446,67.446,56710000.0
2008-10-09 23:30:00,67.476,67.476,67.435,67.44,34360000.0
2008-10-09 23:31:00,67.429,67.44,67.423,67.427,40510000.0
2008-10-09 23:32:00,67.453,67.453,67.421,67.421,44690000.0
2008-10-09 23:33:00,67.452,67.452,67.421,67.421,31680000.0
2008-10-09 23:34:00,67.372,67.421,67.367,67.421,14840000.0
2008-10-09 23:35:00,67.418,67.426,67.418,67.426,52370000.0
2008-10-09 23:36:00,67.46,67.46,67.385,67.444,53460000.0
2008-10-09 23:37:00,67.459,67.46,67.457,67.458,55610000.0
2008-10-09 23:38:00,67.471,67.486,67.427,67.427,46340000.0
2008-10-09 23:39:00,67.487,67.487,67.472,67.485,51300000.0
2008-10-09 23:40:00,67.468,67.469,67.466,67.467,38660000.0
2008-10-09 23:41:00,67.481,67.489,67.48,67.48,90670000.0
2008-10-09 23:42:00,67.483,67.483,67.437,67.437,79330000.0
2008-10-09 23:43:00,67.454,67.454,67.425,67.435,59090000.0
2008-10-09 23:44:00,67.445,67.446,67.44,67.44,36950000.0
2008-10-09 23:45:00,67.453,67.453,67.432,67.436,27290000.0
2008-10-09 23:46:00,67.425,67.436,67.425,67.436,25780000.0
2008-10-09 23:47:00,67.427,67.437,67.421,67.421,80090000.0
2008-10-09 23:48:00,67.445,67.445,67.434,67.444,61930000.0
2008-10-09 23:49:00,67.458,67.459,67.457,67.458,35350000.0
2008-10-09 23:50:00,67.468,67.47,67.467,67.468,71000000.0
2008-10-09 23:51:00,67.489,67.495,67.484,67.487,110600000.0
2008-10-09 23:52:00,67.475,67.549,67.475,67.527,60250000.0
2008-10-09 23:53:00,67.54,67.54,67.537,67.539,47300000.0
2008-10-09 23:54:00,67.565,67.565,67.532,67.548,24280000.0
2008-10-09 23:56:00,67.565,67.567,67.553,67.567,116060000.0
2008-10-09 23:57:00,67.613,67.613,67.55,67.579,72360000.0
2008-10-09 23:58:00,67.569,67.569,67.557,67.557,83010000.0
2008-10-09 23:59:00,67.544,67.544,67.522,67.522,40780000.0
2008-10-10 00:00:00,67.534,67.534,67.494,67.498,83560000.0
2008-10-10 00:01:00,67.515,67.515,67.506,67.514,87490000.0
2008-10-10 00:02:00,67.498,67.511,67.485,67.485,70130000.0
2008-10-10 00:03:00,67.501,67.501,67.417,67.417,67480000.0
2008-10-10 00:05:00,67.414,67.417,67.409,67.409,112830000.0
2008-10-10 00:06:00,67.423,67.423,67.397,67.4,91060000.0
2008-10-10 00:07:00,67.39,67.403,67.39,67.391,87530000.0
2008-10-10 00:08:00,67.397,67.401,67.372,67.401,85280000.0
2008-10-10 00:09:00,67.433,67.434,67.429,67.429,62500000.0
2008-10-10 00:10:00,67.425,67.472,67.425,67.445,103200000.0
2008-10-10 00:11:00,67.433,67.521,67.433,67.521,79250000.0
2008-10-10 00:12:00,67.534,67.534,67.506,67.514,9290000.0
2008-10-10 00:13:00,67.491,67.491,67.443,67.443,62410000.0
2008-10-10 00:14:00,67.443,67.443,67.404,67.404,86880000.0
2008-10-10 00:15:00,67.416,67.416,67.399,67.399,68730000.0
2008-10-10 00:16:00,67.412,67.424,67.412,67.424,72360000.0
2008-10-10 00:17:00,67.426,67.476,67.426,67.467,92290000.0
2008-10-10 00:18:00,67.491,67.491,67.452,67.452,68290000.0
2008-10-10 00:19:00,67.458,67.46,67.457,67.459,86790000.0
2008-10-10 00:21:00,67.484,67.484,67.458,67.469,123440000.0
2008-10-10 00:22:00,67.485,67.485,67.47,67.47,100220000.0
2008-10-10 00:23:00,67.482,67.494,67.482,67.494,87220000.0
2008-10-10 00:24:00,67.526,67.526,67.502,67.525,59130000.0
2008-10-10 00:25:00,67.544,67.565,67.544,67.565,105230000.0
2008-10-10 00:26:00,67.565,67.614,67.562,67.614,72370000.0
2008-10-10 00:27:00,67.567,67.59,67.554,67.572,49110000.0
2008-10-10 00:28:00,67.553,67.553,67.541,67.541,23210000.0
2008-10-10 00:29:00,67.551,67.562,67.542,67.55,75410000.0
2008-10-10 00:30:00,67.579,67.579,67.551,67.576,42980000.0
2008-10-10 00:31:00,67.583,67.583,67.543,67.545,100130000.0
2008-10-10 00:32:00,67.544,67.544,67.526,67.528,121400000.0
2008-10-10 00:33:00,67.54,67.561,67.531,67.54,52960000.0
2008-10-10 00:34:00,67.546,67.56,67.542,67.542,55270000.0
2008-10-10 00:36:00,67.561,67.576,67.551,67.568,114810000.0
2008-10-10 00:37:00,67.556,67.556,67.55,67.55,39750000.0
2008-10-10 00:38:00,67.539,67.545,67.539,67.545,54370000.0
2008-10-10 00:39:00,67.561,67.561,67.515,67.532,48940000.0
2008-10-10 00:40:00,67.536,67.536,67.523,67.528,70960000.0
2008-10-10 00:41:00,67.538,67.556,67.515,67.556,72110000.0
2008-10-10 00:42:00,67.544,67.564,67.536,67.564,56460000.0
2008-10-10 00:43:00,67.564,67.594,67.564,67.594,57060000.0
2008-10-10 00:44:00,67.586,67.59,67.523,67.523,57130000.0
2008-10-10 00:45:00,67.555,67.555,67.528,67.528,56490000.0
2008-10-10 00:46:00,67.514,67.514,67.508,67.514,44150000.0
2008-10-10 00:47:00,67.501,67.501,67.473,67.473,48540000.0
2008-10-10 00:48:00,67.488,67.488,67.433,67.445,89720000.0
2008-10-10 00:49:00,67.41,67.433,67.408,67.433,147000000.0
2008-10-10 00:50:00,67.431,67.445,67.431,67.433,81290000.0
2008-10-10 00:51:00,67.443,67.443,67.405,67.405,75440000.0
2008-10-10 00:52:00,67.444,67.449,67.424,67.436,59210000.0
2008-10-10 00:53:00,67.428,67.449,67.421,67.421,28770000.0
2008-10-10 00:54:00,67.433,67.433,67.402,67.409,10390000.0
2008-10-10 00:55:00,67.387,67.389,67.363,67.363,80340000.0
2008-10-10 00:56:00,67.369,67.393,67.361,67.392,116770000.0
2008-10-10 00:57:00,67.399,67.399,67.352,67.352,38000000.0
2008-10-10 00:58:00,67.368,67.383,67.36,67.36,34640000.0
2008-10-10 00:59:00,67.364,67.364,67.346,67.351,30500000.0
2008-10-10 01:00:00,67.361,67.361,67.329,67.342,39970000.0
2008-10-10 01:01:00,67.346,67.347,67.34,67.34,60830000.0
2008-10-10 01:02:00,67.354,67.375,67.354,67.365,63200000.0
2008-10-10 01:03:00,67.386,67.386,67.379,67.379,148680000.0
2008-10-10 01:04:00,67.369,67.37,67.366,67.368,80540000.0
2008-10-10 01:05:00,67.38,67.392,67.375,67.388,92310000.0
2008-10-10 01:06:00,67.401,67.401,67.384,67.397,106600000.0
2008-10-10 01:07:00,67.419,67.441,67.415,67.427,91680000.0
2008-10-10 01:08:00,67.409,67.462,67.409,67.446,79960000.0
2008-10-10 01:09:00,67.472,67.472,67.445,67.45,42760000.0
2008-10-10 01:10:00,67.456,67.461,67.445,67.457,33100000.0
2008-10-10 01:11:00,67.467,67.473,67.461,67.47,34020000.0
2008-10-10 01:12:00,67.49,67.49,67.418,67.418,38640000.0
2008-10-10 01:13:00,67.399,67.407,67.399,67.407,19390000.0
2008-10-10 01:14:00,67.426,67.426,67.402,67.402,40610000.0
2008-10-10 01:15:00,67.411,67.411,67.356,67.371,43050000.0
2008-10-10 01:16:00,67.357,67.368,67.349,67.364,109350000.0
2008-10-10 01:17:00,67.346,67.364,67.345,67.351,72500000.0
2008-10-10 01:18:00,67.338,67.34,67.335,67.336,63720000.0
2008-10-10 01:19:00,67.309,67.309,67.277,67.285,84340000.0
2008-10-10 01:20:00,67.273,67.308,67.268,67.27,130500000.0
2008-10-10 01:21:00,67.278,67.278,67.24,67.24,103340000.0
2008-10-10 01:22:00,67.218,67.218,67.172,67.172,145710000.0
2008-10-10 01:23:00,67.149,67.153,67.091,67.092,118690000.0
2008-10-10 01:24:00,67.108,67.111,67.068,67.111,72650000.0
2008-10-10 01:25:00,67.097,67.102,67.084,67.087,89890000.0
2008-10-10 01:26:00,67.097,67.098,67.084,67.094,84840000.0
2008-10-10 01:27:00,67.114,67.125,67.096,67.125,66020000.0
2008-10-10 01:28:00,67.133,67.133,67.107,67.108,68600000.0
2008-10-10 01:29:00,67.075,67.08,67.056,67.069,73090000.0
2008-10-10 01:30:00,67.075,67.075,67.019,67.022,22620000.0
2008-10-10 01:31:00,67.002,67.023,66.992,66.992,78050000.0
2008-10-10 01:32:00,66.995,67.016,66.955,66.955,70290000.0
2008-10-10 01:33:00,66.97,67.051,66.958,67.05,123980000.0
2008-10-10 01:34:00,67.054,67.125,67.051,67.094,87370000.0
2008-10-10 01:35:00,67.085,67.102,67.085,67.097,17670000.0
2008-10-10 01:36:00,67.074,67.094,67.024,67.024,74900000.0
2008-10-10 01:37:00,67.013,67.043,67.013,67.043,87090000.0
2008-10-10 01:38:00,67.046,67.089,67.046,67.082,47410000.0
2008-10-10 01:39:00,67.109,67.109,67.059,67.063,47820000.0
2008-10-10 01:40:00,67.066,67.089,67.01,67.089,81240000.0
2008-10-10 01:41:00,67.084,67.092,67.071,67.086,67410000.0
2008-10-10 01:42:00,67.115,67.115,67.087,67.091,78440000.0
2008-10-10 01:43:00,67.093,67.115,67.018,67.018,74750000.0
2008-10-10 01:44:00,66.991,66.994,66.915,66.915,54160000.0
2008-10-10 01:45:00,66.939,66.939,66.828,66.828,75160000.0
2008-10-10 01:46:00,66.853,66.882,66.847,66.876,61520000.0
2008-10-10 01:47:00,66.898,66.919,66.861,66.898,48970000.0
2008-10-10 01:48:00,66.913,66.913,66.88,66.899,87580000.0
2008-10-10 01:49:00,66.884,66.906,66.824,66.824,94780000.0
2008-10-10 01:50:00,66.813,66.855,66.798,66.821,84470000.0
2008-10-10 01:51:00,66.795,66.807,66.734,66.734,62940000.0
2008-10-10 01:52:00,66.715,66.722,66.608,66.608,62450000.0
2008-10-10 01:53:00,66.638,66.762,66.635,66.762,77400000.0
2008-10-10 01:54:00,66.736,66.824,66.72,66.748,66130000.0
2008-10-10 01:55:00,66.715,66.747,66.678,66.7,21610000.0
2008-10-10 01:56:00,66.696,66.737,66.696,66.722,45250000.0
2008-10-10 01:57:00,66.755,66.83,66.733,66.83,37470000.0
2008-10-10 01:58:00,66.831,66.913,66.831,66.907,77550000.0
2008-10-10 02:01:00,67.02,67.033,66.859,66.875,122650000.0
2008-10-10 02:02:00,66.903,66.938,66.881,66.938,114320000.0
2008-10-10 02:03:00,67.017,67.067,66.994,67.052,94960000.0
2008-10-10 02:04:00,67.07,67.105,66.997,67.043,65950000.0
2008-10-10 02:05:00,67.06,67.06,67.009,67.03,105380000.0
2008-10-10 02:06:00,67.059,67.059,67.028,67.046,74540000.0
2008-10-10 02:07:00,67.056,67.064,67.054,67.058,48340000.0
2008-10-10 02:08:00,67.031,67.047,66.988,66.988,26630000.0
2008-10-10 02:09:00,66.988,66.988,66.918,66.918,80420000.0
2008-10-10 02:10:00,66.927,66.927,66.795,66.805,39320000.0
2008-10-10 02:11:00,66.77,66.78,66.689,66.712,104350000.0
2008-10-10 02:12:00,66.719,66.719,66.594,66.594,129410000.0
2008-10-10 02:13:00,66.582,66.582,66.465,66.465,51270000.0
2008-10-10 02:14:00,66.43,66.43,66.273,66.273,50880000.0
2008-10-10 02:15:00,66.278,66.278,66.181,66.263,58490000.0
2008-10-10 02:16:00,66.289,66.412,66.289,66.406,110900000.0
2008-10-10 02:17:00,66.415,66.548,66.415,66.477,44930000.0
2008-10-10 02:18:00,66.507,66.69,66.507,66.654,53280000.0
2008-10-10 02:19:00,66.627,66.66,66.557,66.652,46780000.0
2008-10-10 02:20:00,66.632,66.649,66.626,66.646,72330000.0
2008-10-10 02:21:00,66.676,66.689,66.648,66.66,71990000.0
2008-10-10 02:22:00,66.659,66.75,66.659,66.749,56790000.0
2008-10-10 02:23:00,66.734,66.762,66.712,66.712,55040000.0
2008-10-10 02:24:00,66.722,66.722,66.653,66.672,55700000.0
2008-10-10 02:25:00,66.658,66.668,66.629,66.639,56230000.0
2008-10-10 02:26:00,66.646,66.657,66.635,66.638,44730000.0
2008-10-10 02:27:00,66.651,66.725,66.641,66.691,42850000.0
2008-10-10 02:28:00,66.708,66.717,66.695,66.703,97770000.0
2008-10-10 02:29:00,66.686,66.771,66.686,66.755,152010000.0
2008-10-10 02:30:00,66.776,66.776,66.688,66.688,90280000.0
2008-10-10 02:31:00,66.667,66.707,66.625,66.634,79820000.0
2008-10-10 02:32:00,66.607,66.607,66.382,66.444,57610000.0
2008-10-10 02:33:00,66.459,66.518,66.455,66.518,26310000.0
2008-10-10 02:34:00,66.539,66.545,66.524,66.53,50580000.0
2008-10-10 02:35:00,66.517,66.517,66.483,66.514,84650000.0
2008-10-10 02:36:00,66.522,66.53,66.489,66.53,126760000.0
2008-10-10 02:37:00,66.511,66.572,66.509,66.538,33000000.0
2008-10-10 02:38:00,66.572,66.65,66.563,66.615,41070000.0
2008-10-10 02:39:00,66.655,66.699,66.644,66.699,30550000.0
2008-10-10 02:40:00,66.717,66.753,66.697,66.697,32830000.0
2008-10-10 02:41:00,66.702,66.75,66.702,66.735,57860000.0
2008-10-10 02:42:00,66.772,66.772,66.717,66.717,64720000.0
2008-10-10 02:43:00,66.731,66.737,66.731,66.735,132530000.0
2008-10-10 02:44:00,66.752,66.791,66.752,66.787,85400000.0
2008-10-10 02:45:00,66.82,66.82,66.759,66.765,94490000.0
2008-10-10 02:46:00,66.754,66.819,66.754,66.816,116400000.0
2008-10-10 02:47:00,66.844,66.878,66.832,66.847,99620000.0
2008-10-10 02:48:00,66.853,66.853,66.793,66.793,84980000.0
2008-10-10 02:49:00,66.797,66.811,66.79,66.79,43120000.0
2008-10-10 02:50:00,66.779,66.801,66.763,66.801,32660000.0
2008-10-10 02:51:00,66.848,66.874,66.829,66.874,34430000.0
2008-10-10 02:52:00,66.873,66.948,66.873,66.948,42260000.0
2008-10-10 02:53:00,66.973,66.973,66.952,66.952,19690000.0
2008-10-10 02:54:00,66.967,66.972,66.934,66.972,41080000.0
2008-10-10 02:55:00,66.986,66.997,66.958,66.965,45340000.0
2008-10-10 02:56:00,66.979,67.046,66.979,67.046,119290000.0
2008-10-10 02:57:00,67.077,67.077,66.992,66.998,78660000.0
2008-10-10 02:58:00,66.976,66.981,66.955,66.959,69870000.0
2008-10-10 02:59:00,66.945,66.962,66.935,66.95,89270000.0
2008-10-10 03:00:00,66.954,66.956,66.908,66.92,128670000.0
2008-10-10 03:01:00,66.904,66.934,66.87,66.87,103790000.0
2008-10-10 03:02:00,66.894,66.928,66.885,66.923,148840000.0
2008-10-10 03:03:00,66.927,67.017,66.927,66.997,122190000.0
2008-10-10 03:04:00,67.051,67.076,67.006,67.063,66970000.0
2008-10-10 03:05:00,67.081,67.121,67.069,67.121,90690000.0
2008-10-10 03:06:00,67.167,67.263,67.116,67.202,74520000.0
2008-10-10 03:07:00,67.241,67.451,67.241,67.357,73690000.0
2008-10-10 03:08:00,67.361,67.563,67.361,67.563,73550000.0
2008-10-10 03:09:00,67.538,67.544,67.454,67.48,82580000.0
2008-10-10 03:10:00,67.479,67.479,67.393,67.418,23560000.0
2008-10-10 03:11:00,67.417,67.45,67.374,67.45,82370000.0
2008-10-10 03:12:00,67.471,67.471,67.417,67.443,69530000.0
2008-10-10 03:13:00,67.449,67.449,67.375,67.375,131720000.0
2008-10-10 03:14:00,67.393,67.393,67.339,67.339,94940000.0
2008-10-10 03:15:00,67.344,67.344,67.176,67.253,74160000.0
2008-10-10 03:16:00,67.275,67.275,67.211,67.211,82180000.0
2008-10-10 03:17:00,67.219,67.305,67.219,67.281,86370000.0
2008-10-10 03:18:00,67.336,67.358,67.291,67.302,47610000.0
2008-10-10 03:19:00,67.284,67.308,67.248,67.278,47240000.0
2008-10-10 03:20:00,67.283,67.283,67.233,67.233,90040000.0
2008-10-10 03:21:00,67.301,67.329,67.25,67.329,65320000.0
2008-10-10 03:22:00,67.336,67.365,67.299,67.352,71240000.0
2008-10-10 03:23:00,67.353,67.378,67.341,67.341,75390000.0
2008-10-10 03:24:00,67.347,67.368,67.32,67.36,54280000.0
2008-10-10 03:25:00,67.364,67.364,67.317,67.324,76370000.0
2008-10-10 03:26:00,67.319,67.337,67.308,67.329,60780000.0
2008-10-10 03:27:00,67.296,67.362,67.286,67.362,53940000.0
2008-10-10 03:28:00,67.39,67.504,67.39,67.504,89290000.0
2008-10-10 03:29:00,67.508,67.537,67.417,67.426,96780000.0
2008-10-10 03:30:00,67.433,67.433,67.347,67.395,88080000.0
2008-10-10 03:31:00,67.376,67.395,67.344,67.344,67290000.0
2008-10-10 03:32:00,67.349,67.378,67.32,67.363,58760000.0
2008-10-10 03:33:00,67.398,67.398,67.319,67.319,75070000.0
2008-10-10 03:34:00,67.318,67.323,67.278,67.315,69420000.0
2008-10-10 03:35:00,67.307,67.31,67.176,67.197,25270000.0
2008-10-10 03:36:00,67.209,67.243,67.154,67.211,48240000.0
2008-10-10 03:37:00,67.202,67.202,67.183,67.197,35770000.0
2008-10-10 03:38:00,67.199,67.237,67.192,67.234,72620000.0
2008-10-10 03:39:00,67.242,67.242,67.152,67.189,73090000.0
2008-10-10 03:40:00,67.187,67.187,67.139,67.141,7740000.0
2008-10-10 03:41:00,67.155,67.161,67.132,67.132,102570000.0
2008-10-10 03:42:00,67.142,67.142,67.049,67.049,110560000.0
2008-10-10 03:43:00,67.031,67.034,66.941,66.961,102340000.0
2008-10-10 03:44:00,66.972,66.995,66.951,66.974,77780000.0
2008-10-10 03:45:00,66.993,66.993,66.909,66.964,45000000.0
2008-10-10 03:46:00,66.973,67.006,66.973,66.998,38150000.0
2008-10-10 03:47:00,67.017,67.033,66.996,67.033,39120000.0
2008-10-10 03:48:00,67.072,67.072,67.032,67.061,40740000.0
2008-10-10 03:49:00,67.094,67.11,67.063,67.11,17290000.0
2008-10-10 03:50:00,67.077,67.139,67.077,67.139,44660000.0
2008-10-10 03:51:00,67.135,67.135,67.122,67.122,48760000.0
2008-10-10 03:52:00,67.135,67.141,67.123,67.129,113450000.0
2008-10-10 03:53:00,67.125,67.136,67.12,67.136,73050000.0
2008-10-10 03:54:00,67.15,67.168,67.14,67.162,75100000.0
2008-10-10 03:55:00,67.181,67.229,67.178,67.229,83050000.0
2008-10-10 03:56:00,67.228,67.294,67.228,67.268,128630000.0
2008-10-10 03:57:00,67.224,67.287,67.224,67.258,109230000.0
2008-10-10 03:58:00,67.253,67.306,67.253,67.284,150040000.0
2008-10-10 03:59:00,67.247,67.267,67.186,67.216,122790000.0
2008-10-10 04:00:00,67.24,67.24,67.187,67.202,68540000.0
2008-10-10 04:01:00,67.204,67.204,67.175,67.18,84120000.0
2008-10-10 04:02:00,67.183,67.183,67.148,67.153,85790000.0
2008-10-10 04:03:00,67.165,67.165,67.106,67.106,74040000.0
2008-10-10 04:04:00,67.108,67.108,67.036,67.036,71650000.0
2008-10-10 04:05:00,67.022,67.075,66.974,67.037,75840000.0
2008-10-10 04:06:00,67.064,67.064,67.025,67.025,26890000.0
2008-10-10 04:07:00,67.037,67.048,67.017,67.038,88170000.0
2008-10-10 04:08:00,67.019,67.031,67.01,67.01,72240000.0
2008-10-10 04:09:00,67.038,67.071,67.029,67.071,120190000.0
2008-10-10 04:10:00,67.085,67.104,67.037,67.082,89690000.0
2008-10-10 04:11:00,67.077,67.077,67.055,67.061,77710000.0
2008-10-10 04:12:00,67.071,67.071,67.038,67.055,74460000.0
2008-10-10 04:13:00,67.06,67.079,67.046,67.076,93800000.0
2008-10-10 04:14:00,67.071,67.1,67.067,67.086,52100000.0
2008-10-10 04:15:00,67.082,67.106,67.059,67.077,45540000.0
2008-10-10 04:16:00,67.077,67.083,67.064,67.078,88240000.0
2008-10-10 04:17:00,67.078,67.095,67.074,67.082,67280000.0
2008-10-10 04:18:00,67.097,67.097,67.074,67.087,78980000.0
2008-10-10 04:19:00,67.068,67.084,67.064,67.076,79060000.0
2008-10-10 04:20:00,67.056,67.06,67.037,67.048,59050000.0
2008-10-10 04:21:00,67.075,67.075,67.038,67.043,67810000.0
2008-10-10 04:22:00,67.059,67.086,67.04,67.058,60040000.0
2008-10-10 04:23:00,67.062,67.092,67.062,67.085,53370000.0
2008-10-10 04:24:00,67.116,67.123,67.097,67.113,94540000.0
2008-10-10 04:25:00,67.106,67.113,67.085,67.113,103690000.0
2008-10-10 04:26:00,67.113,67.145,67.108,67.132,84160000.0
2008-10-10 04:27:00,67.165,67.176,67.116,67.172,70320000.0
2008-10-10 04:28:00,67.184,67.184,67.156,67.158,63030000.0
2008-10-10 04:29:00,67.167,67.174,67.102,67.108,73200000.0
2008-10-10 04:30:00,67.131,67.136,67.095,67.136,66400000.0
2008-10-10 04:31:00,67.123,67.173,67.123,67.173,24130000.0
2008-10-10 04:32:00,67.159,67.174,67.152,67.174,43840000.0
2008-10-10 04:33:00,67.172,67.205,67.172,67.205,37530000.0
2008-10-10 04:34:00,67.196,67.202,67.163,67.163,74860000.0
2008-10-10 04:35:00,67.169,67.169,67.125,67.152,76720000.0
2008-10-10 04:36:00,67.157,67.172,67.14,67.172,12660000.0
2008-10-10 04:37:00,67.175,67.18,67.175,67.18,3230000.0
2008-10-10 04:38:00,67.165,67.177,67.148,67.148,8460000.0
2008-10-10 04:39:00,67.164,67.199,67.161,67.168,70890000.0
2008-10-10 04:40:00,67.179,67.194,67.164,67.171,98400000.0
2008-10-10 04:41:00,67.158,67.198,67.158,67.198,55350000.0
2008-10-10 04:42:00,67.174,67.185,67.138,67.185,48440000.0
2008-10-10 04:43:00,67.179,67.201,67.176,67.18,29510000.0
2008-10-10 04:44:00,67.187,67.191,67.177,67.188,62650000.0
2008-10-10 04:45:00,67.194,67.194,67.166,67.166,110220000.0
2008-10-10 04:46:00,67.152,67.161,67.132,67.158,65500000.0
2008-10-10 04:47:00,67.151,67.162,67.144,67.162,78980000.0
2008-10-10 04:48:00,67.156,67.156,67.143,67.143,45810000.0
2008-10-10 04:49:00,67.129,67.134,67.103,67.124,83810000.0
2008-10-10 04:50:00,67.102,67.122,67.102,67.11,90980000.0
2008-10-10 04:51:00,67.111,67.111,67.066,67.082,78390000.0
2008-10-10 04:52:00,67.064,67.064,67.032,67.038,64500000.0
2008-10-10 04:53:00,67.051,67.051,66.984,66.995,118620000.0
2008-10-10 04:54:00,67.013,67.013,66.919,66.934,119510000.0
2008-10-10 04:55:00,66.942,66.944,66.887,66.887,93090000.0
2008-10-10 04:56:00,66.884,66.949,66.884,66.949,92780000.0
2008-10-10 04:57:00,66.943,66.943,66.908,66.908,80740000.0
2008-10-10 04:58:00,66.931,67.012,66.909,66.977,65210000.0
2008-10-10 04:59:00,66.973,67.002,66.973,67.002,97690000.0
2008-10-10 05:00:00,66.995,66.995,66.975,66.988,73110000.0
2008-10-10 05:01:00,66.987,66.995,66.981,66.988,82190000.0
2008-10-10 05:02:00,66.962,66.967,66.925,66.946,62000000.0
2008-10-10 05:03:00,66.958,66.986,66.92,66.92,77400000.0
2008-10-10 05:04:00,66.901,66.91,66.882,66.882,73780000.0
2008-10-10 05:05:00,66.882,66.882,66.823,66.832,60360000.0
2008-10-10 05:06:00,66.861,66.909,66.842,66.889,89250000.0
2008-10-10 05:07:00,66.912,66.975,66.912,66.966,68580000.0
2008-10-10 05:08:00,66.976,67.009,66.929,67.009,82280000.0
2008-10-10 05:09:00,67.009,67.022,66.989,67.022,69670000.0
2008-10-10 05:10:00,67.032,67.041,67.019,67.019,126370000.0
2008-10-10 05:11:00,67.03,67.03,66.954,66.954,104710000.0
2008-10-10 05:12:00,66.965,66.969,66.925,66.925,92610000.0
2008-10-10 05:13:00,66.932,66.956,66.932,66.932,60760000.0
2008-10-10 05:14:00,66.908,66.933,66.896,66.933,103180000.0
2008-10-10 05:15:00,66.94,66.94,66.84,66.867,83350000.0
2008-10-10 05:16:00,66.842,66.858,66.761,66.858,46310000.0
2008-10-10 05:17:00,66.843,66.877,66.836,66.836,22670000.0
2008-10-10 05:18:00,66.845,66.845,66.807,66.833,83710000.0
2008-10-10 05:19:00,66.831,66.831,66.806,66.831,40050000.0
2008-10-10 05:20:00,66.808,66.808,66.758,66.805,100080000.0
2008-10-10 05:21:00,66.837,66.85,66.827,66.847,139610000.0
2008-10-10 05:22:00,66.853,66.868,66.836,66.856,53450000.0
2008-10-10 05:23:00,66.872,66.926,66.872,66.926,54910000.0
2008-10-10 05:24:00,66.918,66.946,66.889,66.889,59650000.0
2008-10-10 05:25:00,66.896,66.924,66.872,66.924,110840000.0
2008-10-10 05:26:00,66.921,66.981,66.921,66.942,43560000.0
2008-10-10 05:27:00,66.921,66.931,66.879,66.892,57320000.0
2008-10-10 05:28:00,66.89,66.9,66.343,66.347,47620000.0
2008-10-10 05:29:00,66.394,66.858,66.339,66.858,77970000.0
2008-10-10 05:30:00,66.883,66.883,66.671,66.671,70940000.0
2008-10-10 05:31:00,66.638,66.72,66.608,66.707,55730000.0
2008-10-10 05:32:00,66.703,66.709,66.646,66.687,57360000.0
2008-10-10 05:33:00,66.705,66.705,66.63,66.643,57000000.0
2008-10-10 05:34:00,66.649,66.667,66.627,66.653,52690000.0
2008-10-10 05:35:00,66.656,66.696,66.656,66.683,41910000.0
2008-10-10 05:36:00,66.69,66.69,66.638,66.646,50480000.0
2008-10-10 05:37:00,66.659,66.659,66.583,66.648,90330000.0
2008-10-10 05:38:00,66.639,66.639,66.497,66.53,148860000.0
2008-10-10 05:39:00,66.593,66.697,66.53,66.697,94830000.0
2008-10-10 05:40:00,66.715,66.718,66.645,66.67,80520000.0
2008-10-10 05:41:00,66.633,66.661,66.627,66.639,58570000.0
2008-10-10 05:42:00,66.666,66.671,66.632,66.632,30990000.0
2008-10-10 05:43:00,66.643,66.651,66.6,66.643,47010000.0
2008-10-10 05:44:00,66.653,66.711,66.653,66.686,84510000.0
2008-10-10 05:45:00,66.758,66.758,66.679,66.681,120750000.0
2008-10-10 05:46:00,66.657,66.657,66.607,66.616,31230000.0
2008-10-10 05:47:00,66.613,66.623,66.561,66.586,35930000.0
2008-10-10 05:48:00,66.603,66.603,66.556,66.586,26750000.0
2008-10-10 05:49:00,66.594,66.613,66.552,66.613,38200000.0
2008-10-10 05:50:00,66.621,66.645,66.617,66.645,57700000.0
2008-10-10 05:51:00,66.683,66.707,66.658,66.696,69380000.0
2008-10-10 05:52:00,66.704,66.724,66.704,66.724,125750000.0
2008-10-10 05:53:00,66.716,66.716,66.695,66.698,90310000.0
2008-10-10 05:54:00,66.707,66.73,66.688,66.688,92480000.0
2008-10-10 05:55:00,66.686,66.691,66.656,66.663,116740000.0
2008-10-10 05:56:00,66.662,66.667,66.661,66.665,97470000.0
2008-10-10 05:57:00,66.731,66.731,66.657,66.665,81880000.0
2008-10-10 05:58:00,66.67,66.684,66.648,66.665,43130000.0
2008-10-10 05:59:00,66.644,66.648,66.606,66.606,34340000.0
2008-10-10 06:00:00,66.605,66.605,66.512,66.52,36230000.0
2008-10-10 06:01:00,66.511,66.511,66.424,66.432,40990000.0
2008-10-10 06:02:00,66.434,66.446,66.429,66.444,16410000.0
2008-10-10 06:03:00,66.458,66.498,66.431,66.493,42640000.0
2008-10-10 06:04:00,66.483,66.525,66.454,66.509,45630000.0
2008-10-10 06:05:00,66.446,66.494,66.446,66.494,104730000.0
2008-10-10 06:06:00,66.507,66.521,66.485,66.51,76810000.0
2008-10-10 06:07:00,66.503,66.55,66.501,66.55,73370000.0
2008-10-10 06:08:00,66.536,66.544,66.523,66.529,79940000.0
2008-10-10 06:09:00,66.544,66.619,66.526,66.607,116870000.0
2008-10-10 06:10:00,66.613,66.625,66.566,66.576,108810000.0
2008-10-10 06:11:00,66.565,66.576,66.545,66.545,156470000.0
2008-10-10 06:12:00,66.568,66.59,66.556,66.565,121840000.0
2008-10-10 06:13:00,66.568,66.568,66.46,66.46,72690000.0
2008-10-10 06:14:00,66.488,66.51,66.463,66.51,89190000.0
2008-10-10 06:15:00,66.555,66.58,66.53,66.58,82510000.0
2008-10-10 06:16:00,66.577,66.599,66.55,66.569,74940000.0
2008-10-10 06:17:00,66.575,66.592,66.547,66.547,66750000.0
2008-10-10 06:18:00,66.584,66.584,66.527,66.562,78460000.0
2008-10-10 06:19:00,66.562,66.575,66.538,66.565,24600000.0
2008-10-10 06:20:00,66.562,66.591,66.562,66.57,78790000.0
2008-10-10 06:21:00,66.594,66.594,66.546,66.567,73460000.0
2008-10-10 06:22:00,66.555,66.574,66.497,66.497,116590000.0
2008-10-10 06:23:00,66.5,66.5,66.422,66.468,94110000.0
2008-10-10 06:24:00,66.458,66.509,66.413,66.468,72840000.0
2008-10-10 06:25:00,66.484,66.502,66.466,66.495,79260000.0
2008-10-10 06:26:00,66.484,66.501,66.452,66.452,87380000.0
2008-10-10 06:27:00,66.478,66.501,66.459,66.472,51670000.0
2008-10-10 06:28:00,66.484,66.493,66.474,66.493,47000000.0
2008-10-10 06:29:00,66.504,66.509,66.453,66.453,80460000.0
2008-10-10 06:30:00,66.472,66.472,66.426,66.465,74040000.0
2008-10-10 06:31:00,66.486,66.544,66.473,66.498,79970000.0
2008-10-10 06:32:00,66.493,66.542,66.484,66.542,77260000.0
2008-10-10 06:33:00,66.566,66.585,66.537,66.57,56220000.0
2008-10-10 06:34:00,66.6,66.623,66.584,66.614,78160000.0
2008-10-10 06:35:00,66.595,66.604,66.576,66.604,59400000.0
2008-10-10 06:36:00,66.618,66.618,66.539,66.59,52550000.0
2008-10-10 06:37:00,66.59,66.642,66.56,66.599,101820000.0
2008-10-10 06:38:00,66.624,66.627,66.57,66.615,100450000.0
2008-10-10 06:39:00,66.632,66.653,66.632,66.632,82270000.0
2008-10-10 06:40:00,66.638,66.651,66.625,66.64,72020000.0
2008-10-10 06:41:00,66.625,66.631,66.596,66.596,66770000.0
2008-10-10 06:42:00,66.619,66.619,66.542,66.563,71160000.0
2008-10-10 06:43:00,66.56,66.617,66.56,66.599,65840000.0
2008-10-10 06:44:00,66.595,66.605,66.56,66.573,25210000.0
2008-10-10 06:45:00,66.575,66.591,66.526,66.591,47230000.0
2008-10-10 06:46:00,66.572,66.597,66.562,66.589,39480000.0
2008-10-10 06:47:00,66.56,66.571,66.553,66.553,86430000.0
2008-10-10 06:48:00,66.584,66.587,66.545,66.584,74280000.0
2008-10-10 06:49:00,66.597,66.602,66.591,66.598,13000000.0
2008-10-10 06:50:00,66.626,66.634,66.614,66.634,78330000.0
2008-10-10 06:51:00,66.666,66.666,66.644,66.644,65180000.0
2008-10-10 06:52:00,66.648,66.662,66.643,66.662,20510000.0
2008-10-10 06:53:00,66.649,66.649,66.598,66.613,48400000.0
2008-10-10 06:54:00,66.627,66.633,66.609,66.626,38510000.0
2008-10-10 06:55:00,66.625,66.632,66.614,66.618,81900000.0
2008-10-10 06:56:00,66.624,66.635,66.592,66.635,78010000.0
2008-10-10 06:57:00,66.634,66.65,66.634,66.65,4880000.0
2008-10-10 06:58:00,66.648,66.672,66.636,66.664,88400000.0
2008-10-10 06:59:00,66.673,66.681,66.647,66.657,127260000.0
2008-10-10 07:00:00,66.659,66.659,66.62,66.62,111600000.0
2008-10-10 07:01:00,66.62,66.641,66.598,66.625,149900000.0
2008-10-10 07:02:00,66.624,66.658,66.618,66.648,116580000.0
2008-10-10 07:03:00,66.677,66.701,66.677,66.694,75140000.0
2008-10-10 07:04:00,66.67,66.692,66.665,66.685,88940000.0
2008-10-10 07:05:00,66.687,66.73,66.687,66.73,80640000.0
2008-10-10 07:06:00,66.756,66.761,66.75,66.75,79010000.0
2008-10-10 07:07:00,66.757,66.805,66.757,66.801,70460000.0
2008-10-10 07:08:00,66.797,66.81,66.759,66.762,67830000.0
2008-10-10 07:09:00,66.778,66.778,66.636,66.643,22970000.0
2008-10-10 07:10:00,66.629,66.721,66.629,66.721,78080000.0
2008-10-10 07:11:00,66.724,66.775,66.723,66.774,72330000.0
2008-10-10 07:12:00,66.802,66.802,66.73,66.783,121740000.0
2008-10-10 07:13:00,66.746,66.8,66.746,66.8,96700000.0
2008-10-10 07:14:00,66.782,66.832,66.771,66.832,79500000.0
2008-10-10 07:15:00,66.823,66.823,66.795,66.814,68610000.0
2008-10-10 07:16:00,66.829,66.833,66.822,66.828,90010000.0
2008-10-10 07:17:00,66.835,66.844,66.784,66.786,47360000.0
2008-10-10 07:18:00,66.854,66.854,66.781,66.825,49700000.0
2008-10-10 07:19:00,66.825,66.879,66.825,66.866,88810000.0
2008-10-10 07:20:00,66.87,66.928,66.862,66.875,69260000.0
2008-10-10 07:21:00,66.893,66.897,66.859,66.873,72530000.0
2008-10-10 07:22:00,66.888,66.891,66.874,66.878,77010000.0
2008-10-10 07:23:00,66.882,66.893,66.802,66.825,56460000.0
2008-10-10 07:24:00,66.837,66.9,66.812,66.9,73340000.0
2008-10-10 07:25:00,66.914,66.914,66.855,66.855,55820000.0
2008-10-10 07:26:00,66.864,66.879,66.846,66.877,47470000.0
2008-10-10 07:27:00,66.876,66.888,66.82,66.888,92540000.0
2008-10-10 07:28:00,66.905,66.966,66.905,66.945,99730000.0
2008-10-10 07:29:00,66.933,67.022,66.933,67.02,82020000.0
2008-10-10 07:30:00,67.046,67.046,66.971,67.0,66970000.0
2008-10-10 07:31:00,66.986,66.993,66.906,66.906,60280000.0
2008-10-10 07:32:00,66.945,66.945,66.894,66.914,67300000.0
2008-10-10 07:33:00,66.893,66.957,66.893,66.895,65480000.0
2008-10-10 07:34:00,66.89,66.946,66.883,66.901,23660000.0
2008-10-10 07:35:00,66.904,66.904,66.877,66.898,46700000.0
2008-10-10 07:36:00,66.909,66.926,66.881,66.901,38520000.0
2008-10-10 07:37:00,66.906,66.998,66.904,66.99,78560000.0
2008-10-10 07:38:00,66.985,66.985,66.954,66.969,81330000.0
2008-10-10 07:39:00,66.981,67.061,66.981,67.042,16990000.0
2008-10-10 07:40:00,67.042,67.078,67.042,67.044,76200000.0
2008-10-10 07:41:00,67.029,67.044,66.988,67.026,55540000.0
2008-10-10 07:42:00,67.043,67.043,67.025,67.028,44880000.0
2008-10-10 07:43:00,67.062,67.172,67.062,67.124,88880000.0
2008-10-10 07:44:00,67.133,67.135,67.088,67.092,100380000.0
2008-10-10 07:45:00,67.122,67.18,67.09,67.146,83080000.0
2008-10-10 07:46:00,67.149,67.149,67.049,67.049,74150000.0
2008-10-10 07:47:00,67.031,67.036,66.978,67.016,67900000.0
2008-10-10 07:48:00,67.045,67.075,67.02,67.071,78330000.0
2008-10-10 07:49:00,67.073,67.093,67.04,67.061,70810000.0
2008-10-10 07:50:00,67.05,67.059,67.017,67.052,23360000.0
2008-10-10 07:51:00,67.061,67.061,67.013,67.038,43480000.0
2008-10-10 07:52:00,67.05,67.062,67.043,67.049,37560000.0
2008-10-10 07:53:00,67.055,67.071,67.034,67.039,80050000.0
2008-10-10 07:54:00,67.013,67.051,67.013,67.036,73550000.0
2008-10-10 07:55:00,67.046,67.075,67.039,67.071,10160000.0
2008-10-10 07:56:00,67.026,67.045,66.988,67.027,57370000.0
2008-10-10 07:57:00,67.04,67.066,67.016,67.034,46860000.0
2008-10-10 07:58:00,67.039,67.047,66.991,67.009,88010000.0
2008-10-10 07:59:00,66.968,66.984,66.947,66.947,90300000.0
2008-10-10 08:00:00,67.001,67.001,66.886,66.928,81040000.0
2008-10-10 08:01:00,66.893,66.893,66.794,66.794,97500000.0
2008-10-10 08:02:00,66.807,66.845,66.77,66.831,53880000.0
2008-10-10 08:03:00,66.836,66.874,66.813,66.839,123800000.0
2008-10-10 08:04:00,66.848,66.848,66.761,66.83,90340000.0
2008-10-10 08:05:00,66.853,66.886,66.843,66.883,72840000.0
2008-10-10 08:06:00,66.873,66.877,66.835,66.856,83220000.0
2008-10-10 08:07:00,66.846,66.857,66.814,66.835,80480000.0
2008-10-10 08:08:00,66.822,66.856,66.788,66.831,93970000.0
2008-10-10 08:09:00,66.835,66.839,66.804,66.808,104430000.0
2008-10-10 08:10:00,66.841,66.867,66.828,66.839,89820000.0
2008-10-10 08:11:00,66.823,66.863,66.811,66.863,64550000.0
2008-10-10 08:12:00,66.833,66.847,66.8,66.815,57610000.0
2008-10-10 08:13:00,66.812,66.812,66.746,66.746,60450000.0
2008-10-10 08:14:00,66.746,66.746,66.613,66.672,85820000.0
2008-10-10 08:15:00,66.676,66.683,66.63,66.662,54040000.0
2008-10-10 08:16:00,66.685,66.701,66.664,66.674,93100000.0
2008-10-10 08:17:00,66.667,66.667,66.589,66.618,106640000.0
2008-10-10 08:18:00,66.639,66.639,66.557,66.557,93770000.0
2008-10-10 08:19:00,66.57,66.622,66.57,66.622,51940000.0
2008-10-10 08:20:00,66.611,66.613,66.538,66.608,67530000.0
2008-10-10 08:21:00,66.608,66.632,66.603,66.603,77060000.0
2008-10-10 08:22:00,66.611,66.63,66.606,66.626,110740000.0
2008-10-10 08:23:00,66.618,66.633,66.585,66.633,92510000.0
2008-10-10 08:24:00,66.645,66.671,66.612,66.671,75680000.0
2008-10-10 08:25:00,66.649,66.68,66.641,66.68,34860000.0
2008-10-10 08:26:00,66.692,66.726,66.692,66.724,94850000.0
2008-10-10 08:27:00,66.753,66.777,66.728,66.772,123150000.0
2008-10-10 08:28:00,66.815,66.827,66.79,66.811,105040000.0
2008-10-10 08:29:00,66.767,66.781,66.704,66.775,117370000.0
2008-10-10 08:30:00,66.777,66.797,66.753,66.753,121040000.0
2008-10-10 08:31:00,66.812,66.865,66.812,66.854,107870000.0
2008-10-10 08:32:00,66.823,66.857,66.823,66.838,84660000.0
2008-10-10 08:33:00,66.857,66.88,66.828,66.866,108210000.0
2008-10-10 08:34:00,66.873,66.882,66.855,66.872,71720000.0
2008-10-10 08:35:00,66.869,66.902,66.868,66.902,78890000.0
2008-10-10 08:36:00,66.907,66.927,66.889,66.918,80220000.0
2008-10-10 08:37:00,66.896,66.947,66.889,66.947,89280000.0
2008-10-10 08:38:00,66.944,66.952,66.907,66.912,50720000.0
2008-10-10 08:39:00,66.914,66.969,66.883,66.964,97340000.0
2008-10-10 08:40:00,66.979,66.999,66.955,66.999,80510000.0
2008-10-10 08:41:00,67.014,67.026,66.938,66.938,81740000.0
2008-10-10 08:42:00,66.952,66.952,66.882,66.884,88950000.0
2008-10-10 08:43:00,66.845,66.858,66.81,66.825,65710000.0
2008-10-10 08:44:00,66.833,66.877,66.812,66.818,101570000.0
2008-10-10 08:45:00,66.847,66.849,66.814,66.836,102710000.0
2008-10-10 08:46:00,66.828,66.842,66.806,66.81,84500000.0
2008-10-10 08:47:00,66.794,66.816,66.794,66.8,75280000.0
2008-10-10 08:48:00,66.812,66.812,66.785,66.797,76790000.0
2008-10-10 08:49:00,66.777,66.777,66.659,66.684,63590000.0
2008-10-10 08:50:00,66.674,66.68,66.622,66.648,57640000.0
2008-10-10 08:51:00,66.673,66.673,66.622,66.647,105990000.0
2008-10-10 08:52:00,66.644,66.755,66.644,66.693,92020000.0
2008-10-10 08:53:00,66.707,66.742,66.707,66.742,115110000.0
2008-10-10 08:54:00,66.784,66.844,66.766,66.819,65310000.0
2008-10-10 08:55:00,66.824,66.824,66.786,66.791,61440000.0
2008-10-10 08:56:00,66.763,66.789,66.748,66.758,57520000.0
2008-10-10 08:57:00,66.785,66.789,66.738,66.78,112660000.0
2008-10-10 08:58:00,66.775,66.796,66.735,66.79,145480000.0
2008-10-10 08:59:00,66.803,66.816,66.762,66.789,76310000.0
2008-10-10 09:00:00,66.807,66.807,66.738,66.749,92960000.0
2008-10-10 09:01:00,66.726,66.732,66.661,66.67,98820000.0
2008-10-10 09:02:00,66.644,66.672,66.639,66.658,109360000.0
2008-10-10 09:03:00,66.657,66.661,66.635,66.659,78210000.0
2008-10-10 09:04:00,66.669,66.674,66.647,66.657,62920000.0
2008-10-10 09:05:00,66.679,66.699,66.659,66.693,39830000.0
2008-10-10 09:06:00,66.682,66.682,66.514,66.622,49810000.0
2008-10-10 09:07:00,66.634,66.678,66.633,66.673,72510000.0
2008-10-10 09:08:00,66.688,66.702,66.675,66.69,62630000.0
2008-10-10 09:09:00,66.678,66.693,66.656,66.693,60440000.0
2008-10-10 09:10:00,66.666,66.67,66.647,66.657,92230000.0
2008-10-10 09:11:00,66.645,66.657,66.623,66.623,63760000.0
2008-10-10 09:12:00,66.665,66.665,66.609,66.62,59100000.0
2008-10-10 09:13:00,66.622,66.63,66.59,66.61,82910000.0
2008-10-10 09:14:00,66.629,66.682,66.602,66.674,71480000.0
2008-10-10 09:15:00,66.682,66.682,66.617,66.656,91420000.0
2008-10-10 09:16:00,66.635,66.641,66.601,66.635,82910000.0
2008-10-10 09:17:00,66.619,66.633,66.604,66.604,37600000.0
2008-10-10 09:18:00,66.641,66.641,66.578,66.606,55440000.0
2008-10-10 09:19:00,66.612,66.612,66.583,66.598,65440000.0
2008-10-10 09:20:00,66.589,66.608,66.577,66.594,89060000.0
2008-10-10 09:21:00,66.591,66.605,66.56,66.562,58840000.0
2008-10-10 09:22:00,66.552,66.592,66.535,66.592,45790000.0
2008-10-10 09:23:00,66.586,66.598,66.557,66.585,112650000.0
2008-10-10 09:24:00,66.607,66.62,66.585,66.597,123490000.0
2008-10-10 09:25:00,66.614,66.621,66.581,66.581,65020000.0
2008-10-10 09:26:00,66.591,66.62,66.569,66.602,73650000.0
2008-10-10 09:27:00,66.632,66.632,66.593,66.624,101460000.0
2008-10-10 09:28:00,66.634,66.634,66.625,66.628,109390000.0
2008-10-10 09:29:00,66.64,66.709,66.64,66.702,26730000.0
2008-10-10 09:30:00,66.7,66.739,66.699,66.719,36900000.0
2008-10-10 09:31:00,66.733,66.796,66.733,66.769,51430000.0
2008-10-10 09:32:00,66.815,66.823,66.783,66.81,16050000.0
2008-10-10 09:33:00,66.848,66.869,66.829,66.866,29540000.0
2008-10-10 09:34:00,66.875,66.894,66.83,66.83,58810000.0
2008-10-10 09:35:00,66.835,66.863,66.793,66.813,31210000.0
2008-10-10 09:36:00,66.822,66.822,66.794,66.806,89160000.0
2008-10-10 09:37:00,66.813,66.845,66.813,66.838,95840000.0
2008-10-10 09:38:00,66.836,66.871,66.812,66.864,29090000.0
2008-10-10 09:39:00,66.882,66.924,66.859,66.909,46830000.0
2008-10-10 09:40:00,66.953,66.977,66.922,66.962,47780000.0
2008-10-10 09:41:00,66.987,67.025,66.985,67.025,76500000.0
2008-10-10 09:42:00,67.023,67.023,66.965,66.987,95010000.0
2008-10-10 09:43:00,67.004,67.024,67.004,67.017,73460000.0
2008-10-10 09:44:00,67.015,67.055,67.015,67.053,134680000.0
2008-10-10 09:45:00,67.048,67.048,67.0,67.0,84660000.0
2008-10-10 09:46:00,67.009,67.019,66.981,67.007,44840000.0
2008-10-10 09:47:00,67.012,67.017,66.985,66.985,35130000.0
2008-10-10 09:48:00,66.998,67.01,66.985,67.005,37870000.0
2008-10-10 09:49:00,66.998,67.014,66.997,67.014,39770000.0
2008-10-10 09:50:00,67.006,67.009,66.943,66.946,29340000.0
2008-10-10 09:51:00,66.909,66.924,66.883,66.883,18260000.0
2008-10-10 09:52:00,66.874,66.889,66.838,66.883,46260000.0
2008-10-10 09:53:00,66.902,66.966,66.902,66.921,51880000.0
2008-10-10 09:54:00,66.912,66.965,66.892,66.953,54360000.0
2008-10-10 09:55:00,66.97,67.012,66.965,67.012,48930000.0
2008-10-10 09:56:00,67.029,67.05,67.018,67.035,45900000.0
2008-10-10 09:57:00,67.067,67.067,67.007,67.019,32060000.0
2008-10-10 09:58:00,67.012,67.048,67.012,67.043,90080000.0
2008-10-10 09:59:00,67.055,67.055,67.033,67.052,76770000.0
2008-10-10 10:00:00,67.063,67.068,67.045,67.061,53690000.0
2008-10-10 10:01:00,67.057,67.089,67.014,67.029,37200000.0
2008-10-10 10:02:00,67.013,67.017,66.99,66.998,30650000.0
2008-10-10 10:03:00,66.999,67.018,66.996,67.002,28030000.0
2008-10-10 10:04:00,66.994,67.031,66.994,67.017,74890000.0
2008-10-10 10:05:00,67.036,67.042,67.021,67.021,61430000.0
2008-10-10 10:06:00,67.039,67.059,67.015,67.018,31260000.0
2008-10-10 10:07:00,67.029,67.053,67.016,67.021,77360000.0
2008-10-10 10:08:00,67.017,67.017,66.994,66.994,109770000.0
2008-10-10 10:09:00,67.015,67.015,66.977,66.977,61660000.0
2008-10-10 10:10:00,66.982,66.995,66.976,66.995,45350000.0
2008-10-10 10:11:00,66.99,67.002,66.977,66.98,29200000.0
2008-10-10 10:12:00,66.993,66.993,66.958,66.97,54990000.0
2008-10-10 10:13:00,66.976,66.99,66.965,66.974,110950000.0
2008-10-10 10:14:00,66.976,66.987,66.94,66.941,68660000.0
2008-10-10 10:15:00,66.955,66.955,66.917,66.934,75960000.0
2008-10-10 10:16:00,66.932,66.996,66.932,66.96,41890000.0
2008-10-10 10:17:00,66.976,66.977,66.943,66.974,81110000.0
2008-10-10 10:18:00,66.991,66.991,66.964,66.991,82180000.0
2008-10-10 10:19:00,66.986,67.004,66.945,66.961,70640000.0
2008-10-10 10:20:00,66.943,66.99,66.943,66.96,63190000.0
2008-10-10 10:21:00,66.977,66.977,66.928,66.932,127140000.0
2008-10-10 10:22:00,66.906,66.912,66.893,66.893,116030000.0
2008-10-10 10:23:00,66.897,66.913,66.873,66.885,90430000.0
2008-10-10 10:24:00,66.892,66.892,66.832,66.868,86570000.0
2008-10-10 10:25:00,66.859,66.89,66.856,66.872,80000000.0
2008-10-10 10:26:00,66.866,66.884,66.866,66.876,62370000.0
2008-10-10 10:27:00,66.873,66.873,66.856,66.865,106430000.0
2008-10-10 10:28:00,66.853,66.888,66.853,66.885,73820000.0
2008-10-10 10:29:00,66.876,66.88,66.857,66.868,82840000.0
2008-10-10 10:30:00,66.861,66.884,66.855,66.884,70660000.0
2008-10-10 10:31:00,66.883,66.919,66.883,66.907,84840000.0
2008-10-10 10:32:00,66.926,66.961,66.926,66.929,72870000.0
2008-10-10 10:33:00,66.92,66.92,66.886,66.891,73140000.0
2008-10-10 10:34:00,66.905,66.917,66.86,66.914,88130000.0
2008-10-10 10:35:00,66.908,66.919,66.896,66.909,65760000.0
2008-10-10 10:36:00,66.903,66.903,66.882,66.889,89030000.0
2008-10-10 10:37:00,66.881,66.902,66.881,66.896,66850000.0
2008-10-10 10:38:00,66.899,66.919,66.897,66.904,120340000.0
2008-10-10 10:39:00,66.933,66.933,66.896,66.915,103530000.0
2008-10-10 10:40:00,66.934,66.966,66.934,66.957,96000000.0
2008-10-10 10:41:00,66.948,66.96,66.918,66.945,58800000.0
2008-10-10 10:42:00,66.974,66.974,66.927,66.935,103940000.0
2008-10-10 10:43:00,66.925,66.984,66.925,66.984,72400000.0
2008-10-10 10:44:00,66.96,66.96,66.937,66.94,53890000.0
2008-10-10 10:45:00,66.945,66.946,66.935,66.945,23670000.0
2008-10-10 10:46:00,66.946,66.946,66.932,66.938,82070000.0
2008-10-10 10:47:00,66.952,66.971,66.937,66.939,39080000.0
2008-10-10 10:48:00,66.941,66.954,66.909,66.937,92700000.0
2008-10-10 10:49:00,66.932,66.983,66.932,66.983,128420000.0
2008-10-10 10:50:00,66.987,66.998,66.964,66.995,56660000.0
2008-10-10 10:51:00,66.971,66.981,66.944,66.971,51520000.0
2008-10-10 10:52:00,66.959,66.971,66.953,66.969,60970000.0
2008-10-10 10:53:00,66.982,66.992,66.975,66.979,115060000.0
2008-10-10 10:54:00,66.995,66.999,66.973,66.973,43530000.0
2008-10-10 10:55:00,66.973,66.973,66.954,66.966,54830000.0
2008-10-10 10:56:00,66.98,67.007,66.98,67.005,46330000.0
2008-10-10 10:57:00,67.033,67.057,67.017,67.038,72110000.0
2008-10-10 10:58:00,67.053,67.069,67.027,67.05,72610000.0
2008-10-10 10:59:00,67.059,67.09,67.041,67.061,48130000.0
2008-10-10 11:00:00,67.106,67.106,67.067,67.102,61250000.0
2008-10-10 11:01:00,67.085,67.093,67.074,67.093,49670000.0
2008-10-10 11:02:00,67.098,67.116,67.091,67.116,49850000.0
2008-10-10 11:03:00,67.111,67.111,67.075,67.085,39940000.0
2008-10-10 11:04:00,67.088,67.098,67.064,67.073,46860000.0
2008-10-10 11:05:00,67.083,67.121,67.083,67.084,96710000.0
2008-10-10 11:06:00,67.1,67.1,67.043,67.051,149390000.0
2008-10-10 11:07:00,67.038,67.053,67.026,67.033,86240000.0
2008-10-10 11:08:00,67.021,67.033,67.006,67.018,83420000.0
2008-10-10 11:09:00,67.033,67.033,67.002,67.008,57980000.0
2008-10-10 11:10:00,67.002,67.039,67.002,67.013,30890000.0
2008-10-10 11:11:00,67.013,67.031,66.992,67.015,44530000.0
2008-10-10 11:12:00,67.011,67.044,67.005,67.044,88230000.0
2008-10-10 11:13:00,67.053,67.085,67.034,67.041,129970000.0
2008-10-10 11:14:00,67.04,67.078,67.04,67.072,34640000.0
2008-10-10 11:15:00,67.077,67.081,67.052,67.052,43400000.0
2008-10-10 11:16:00,67.049,67.053,67.015,67.024,27800000.0
2008-10-10 11:17:00,66.993,67.021,66.993,66.999,40440000.0
2008-10-10 11:18:00,67.021,67.021,66.954,66.97,65990000.0
2008-10-10 11:19:00,66.965,66.965,66.911,66.923,66420000.0
2008-10-10 11:20:00,66.886,66.889,66.857,66.885,130180000.0
2008-10-10 11:21:00,66.906,66.907,66.87,66.881,85320000.0
2008-10-10 11:22:00,66.867,66.882,66.857,66.866,95990000.0
2008-10-10 11:23:00,66.855,66.896,66.855,66.894,110380000.0
2008-10-10 11:24:00,66.923,66.923,66.896,66.902,98550000.0
2008-10-10 11:25:00,66.919,66.919,66.844,66.844,82460000.0
2008-10-10 11:26:00,66.853,66.872,66.843,66.872,37460000.0
2008-10-10 11:27:00,66.87,66.901,66.833,66.901,35850000.0
2008-10-10 11:28:00,66.913,66.959,66.909,66.93,35550000.0
2008-10-10 11:29:00,66.937,66.95,66.906,66.937,43250000.0
2008-10-10 11:30:00,66.946,66.946,66.902,66.926,17630000.0
2008-10-10 11:31:00,66.931,66.931,66.846,66.846,44900000.0
2008-10-10 11:32:00,66.866,66.879,66.835,66.835,38380000.0
2008-10-10 11:33:00,66.878,66.878,66.831,66.863,110250000.0
2008-10-10 11:34:00,66.87,66.87,66.805,66.807,74810000.0
2008-10-10 11:35:00,66.792,66.823,66.792,66.823,68920000.0
2008-10-10 11:36:00,66.814,66.841,66.778,66.841,86930000.0
2008-10-10 11:37:00,66.841,66.875,66.818,66.822,129150000.0
2008-10-10 11:38:00,66.801,66.818,66.757,66.772,104670000.0
2008-10-10 11:39:00,66.772,66.773,66.744,66.773,144090000.0
2008-10-10 11:40:00,66.759,66.759,66.688,66.708,127900000.0
2008-10-10 11:41:00,66.718,66.743,66.718,66.737,68860000.0
2008-10-10 11:42:00,66.762,66.762,66.694,66.694,90860000.0
2008-10-10 11:43:00,66.694,66.724,66.685,66.724,84180000.0
2008-10-10 11:44:00,66.737,66.758,66.732,66.758,67140000.0
2008-10-10 11:45:00,66.763,66.818,66.761,66.798,75360000.0
2008-10-10 11:46:00,66.825,66.825,66.783,66.799,72260000.0
2008-10-10 11:47:00,66.791,66.822,66.791,66.792,23290000.0
2008-10-10 11:48:00,66.823,66.823,66.785,66.806,74280000.0
2008-10-10 11:49:00,66.82,66.863,66.816,66.863,75010000.0
2008-10-10 11:50:00,66.868,66.868,66.83,66.852,131620000.0
2008-10-10 11:51:00,66.882,66.882,66.833,66.837,97030000.0
2008-10-10 11:52:00,66.839,66.857,66.826,66.848,78750000.0
2008-10-10 11:53:00,66.862,66.873,66.851,66.865,74850000.0
2008-10-10 11:54:00,66.882,66.882,66.846,66.874,85880000.0
2008-10-10 11:55:00,66.894,66.901,66.871,66.871,52150000.0
2008-10-10 11:56:00,66.874,66.874,66.856,66.858,46730000.0
2008-10-10 11:57:00,66.91,66.91,66.876,66.898,90640000.0
2008-10-10 11:58:00,66.891,66.912,66.885,66.912,66000000.0
2008-10-10 11:59:00,66.904,66.904,66.872,66.872,79240000.0
2008-10-10 12:00:00,66.893,66.893,66.864,66.877,76080000.0
2008-10-10 12:01:00,66.865,66.865,66.844,66.849,62800000.0
2008-10-10 12:02:00,66.822,66.846,66.822,66.846,73400000.0
2008-10-10 12:03:00,66.865,66.87,66.826,66.87,56160000.0
2008-10-10 12:04:00,66.873,66.898,66.856,66.888,50550000.0
2008-10-10 12:05:00,66.922,66.938,66.878,66.881,91150000.0
2008-10-10 12:06:00,66.9,66.9,66.856,66.888,101470000.0
2008-10-10 12:07:00,66.905,66.905,66.852,66.887,82820000.0
2008-10-10 12:08:00,66.855,66.922,66.855,66.922,65000000.0
2008-10-10 12:09:00,66.922,66.952,66.919,66.936,62050000.0
2008-10-10 12:10:00,66.919,66.933,66.913,66.913,76070000.0
2008-10-10 12:11:00,66.925,66.925,66.894,66.915,69470000.0
2008-10-10 12:12:00,66.933,66.963,66.91,66.957,22550000.0
2008-10-10 12:13:00,66.96,66.96,66.901,66.945,45650000.0
2008-10-10 12:14:00,66.946,66.947,66.915,66.915,34550000.0
2008-10-10 12:15:00,66.925,66.949,66.916,66.944,79300000.0
2008-10-10 12:16:00,66.945,66.948,66.94,66.941,76000000.0
2008-10-10 12:17:00,66.941,66.942,66.919,66.935,13710000.0
2008-10-10 12:18:00,66.95,66.95,66.928,66.928,5820000.0
2008-10-10 12:19:00,66.923,66.944,66.922,66.944,17590000.0
2008-10-10 12:20:00,66.923,66.939,66.923,66.926,16380000.0
2008-10-10 12:21:00,66.95,66.95,66.93,66.945,17220000.0
2008-10-10 12:22:00,66.969,66.969,66.942,66.942,18600000.0
2008-10-10 12:23:00,66.94,66.97,66.94,66.967,9020000.0
2008-10-10 12:24:00,66.983,66.983,66.964,66.974,9670000.0
2008-10-10 12:25:00,66.979,66.979,66.958,66.969,15250000.0
2008-10-10 12:26:00,66.953,66.953,66.931,66.944,15450000.0
2008-10-10 12:27:00,66.963,66.963,66.933,66.943,8640000.0
2008-10-10 12:28:00,66.928,66.937,66.916,66.916,18220000.0
2008-10-10 12:29:00,66.824,66.9,66.805,66.9,15960000.0
2008-10-10 12:30:00,66.878,66.878,66.815,66.826,9590000.0
2008-10-10 12:31:00,66.813,66.817,66.785,66.793,11130000.0
2008-10-10 12:32:00,66.765,66.771,66.737,66.737,17910000.0
2008-10-10 12:33:00,66.747,66.784,66.734,66.784,17280000.0
2008-10-10 12:34:00,66.787,66.795,66.733,66.733,8820000.0
2008-10-10 12:35:00,66.7,66.745,66.693,66.731,16380000.0
2008-10-10 12:36:00,66.739,66.771,66.721,66.764,10390000.0
2008-10-10 12:37:00,66.846,66.846,66.815,66.821,10340000.0
2008-10-10 12:38:00,66.844,66.896,66.844,66.896,11830000.0
2008-10-10 12:39:00,66.902,66.916,66.899,66.916,9580000.0
2008-10-10 12:40:00,66.894,66.94,66.894,66.94,12250000.0
2008-10-10 12:41:00,66.911,66.926,66.892,66.926,9110000.0
2008-10-10 12:42:00,66.922,66.922,66.864,66.88,21750000.0
2008-10-10 12:43:00,66.88,66.88,66.844,66.863,13370000.0
2008-10-10 12:44:00,66.892,66.892,66.799,66.801,11470000.0
2008-10-10 12:45:00,66.817,66.817,66.781,66.797,16610000.0
2008-10-10 12:46:00,66.785,66.8,66.784,66.795,14120000.0
2008-10-10 12:47:00,66.811,66.811,66.776,66.776,14280000.0
2008-10-10 12:48:00,66.78,66.78,66.736,66.743,17560000.0
2008-10-10 12:49:00,66.737,66.777,66.737,66.737,15600000.0
2008-10-10 12:50:00,66.744,66.774,66.744,66.774,15680000.0
2008-10-10 12:51:00,66.776,66.776,66.745,66.765,8450000.0
2008-10-10 12:52:00,66.778,66.778,66.757,66.772,12810000.0
2008-10-10 12:53:00,66.774,66.8,66.774,66.786,9590000.0
2008-10-10 12:54:00,66.814,66.814,66.788,66.8,9240000.0
2008-10-10 12:55:00,66.794,66.794,66.76,66.763,17680000.0
2008-10-10 12:56:00,66.759,66.767,66.737,66.742,12470000.0
2008-10-10 12:57:00,66.767,66.804,66.766,66.792,11840000.0
2008-10-10 12:58:00,66.794,66.8,66.785,66.789,17500000.0
2008-10-10 12:59:00,66.784,66.795,66.784,66.787,12450000.0
2008-10-10 13:00:00,66.794,66.794,66.733,66.747,13380000.0
2008-10-10 13:01:00,66.731,66.773,66.728,66.763,15020000.0
2008-10-10 13:02:00,66.746,66.746,66.702,66.723,15220000.0
2008-10-10 13:03:00,66.734,66.81,66.734,66.774,17880000.0
2008-10-10 13:04:00,66.763,66.788,66.743,66.787,12820000.0
2008-10-10 13:05:00,66.8,66.8,66.785,66.787,13520000.0
2008-10-10 13:06:00,66.821,66.821,66.786,66.8,18110000.0
2008-10-10 13:07:00,66.83,66.832,66.814,66.814,12100000.0
2008-10-10 13:08:00,66.809,66.868,66.809,66.868,13520000.0
2008-10-10 13:09:00,66.848,66.848,66.768,66.768,10790000.0
2008-10-10 13:10:00,66.76,66.788,66.751,66.773,16900000.0
2008-10-10 13:11:00,66.787,66.832,66.772,66.832,15600000.0
2008-10-10 13:12:00,66.833,66.838,66.775,66.775,17080000.0
2008-10-10 13:13:00,66.8,66.828,66.793,66.817,18630000.0
2008-10-10 13:14:00,66.796,66.796,66.772,66.785,11960000.0
2008-10-10 13:15:00,66.796,66.802,66.788,66.793,10980000.0
2008-10-10 13:16:00,66.828,66.839,66.828,66.839,4130000.0
2008-10-10 13:17:00,66.849,66.863,66.849,66.863,4360000.0
2008-10-10 13:18:00,66.875,66.892,66.867,66.889,13260000.0
2008-10-10 13:19:00,66.89,66.91,66.878,66.91,20780000.0
2008-10-10 13:20:00,66.912,66.917,66.846,66.847,12820000.0
2008-10-10 13:21:00,66.845,66.871,66.84,66.862,13700000.0
2008-10-10 13:22:00,66.845,66.845,66.792,66.794,10330000.0
2008-10-10 13:23:00,66.793,66.797,66.761,66.772,14510000.0
2008-10-10 13:24:00,66.77,66.772,66.737,66.752,14090000.0
2008-10-10 13:25:00,66.731,66.737,66.714,66.723,13900000.0
2008-10-10 13:26:00,66.698,66.749,66.696,66.749,20500000.0
2008-10-10 13:27:00,66.763,66.767,66.754,66.767,9630000.0
2008-10-10 13:28:00,66.77,66.778,66.76,66.778,18400000.0
2008-10-10 13:29:00,66.771,66.86,66.765,66.86,12490000.0
2008-10-10 13:30:00,66.882,66.89,66.873,66.886,18070000.0
2008-10-10 13:31:00,66.884,66.891,66.862,66.862,9200000.0
2008-10-10 13:32:00,66.866,66.888,66.864,66.888,11870000.0
2008-10-10 13:33:00,66.918,66.933,66.918,66.918,12810000.0
2008-10-10 13:34:00,66.915,66.933,66.915,66.922,15050000.0
2008-10-10 13:35:00,66.933,66.943,66.925,66.943,11500000.0
2008-10-10 13:36:00,66.938,66.941,66.917,66.917,16380000.0
2008-10-10 13:37:00,66.922,66.951,66.922,66.942,15630000.0
2008-10-10 13:38:00,66.953,66.963,66.94,66.94,8090000.0
2008-10-10 13:39:00,66.95,66.953,66.93,66.953,15060000.0
2008-10-10 13:40:00,66.944,66.944,66.901,66.901,12620000.0
2008-10-10 13:41:00,66.917,66.93,66.913,66.93,14270000.0
2008-10-10 13:42:00,66.935,66.936,66.921,66.93,12400000.0
2008-10-10 13:43:00,66.921,66.921,66.903,66.907,12800000.0
2008-10-10 13:44:00,66.91,66.912,66.897,66.898,12150000.0
2008-10-10 13:45:00,66.902,66.902,66.853,66.872,17890000.0
2008-10-10 13:46:00,66.91,66.911,66.885,66.905,14490000.0
2008-10-10 13:47:00,66.9,66.914,66.9,66.91,11640000.0
2008-10-10 13:48:00,66.918,66.921,66.893,66.902,13570000.0
2008-10-10 13:49:00,66.901,66.954,66.899,66.954,8650000.0
2008-10-10 13:50:00,66.962,66.967,66.916,66.916,9580000.0
2008-10-10 13:51:00,66.926,66.942,66.921,66.923,10200000.0
2008-10-10 13:52:00,66.937,66.948,66.912,66.912,13370000.0
2008-10-10 13:53:00,66.922,66.937,66.896,66.896,10380000.0
2008-10-10 13:54:00,66.923,66.931,66.902,66.93,10000000.0
2008-10-10 13:55:00,66.941,66.941,66.917,66.917,12390000.0
2008-10-10 13:56:00,66.929,66.931,66.914,66.916,11090000.0
2008-10-10 13:57:00,66.909,66.917,66.9,66.917,12780000.0
2008-10-10 13:58:00,66.886,66.9,66.875,66.875,11500000.0
2008-10-10 13:59:00,66.878,66.884,66.853,66.853,13710000.0
2008-10-10 14:00:00,66.844,66.861,66.831,66.861,19750000.0
2008-10-10 14:01:00,66.87,66.928,66.87,66.928,13940000.0
2008-10-10 14:02:00,66.907,66.941,66.907,66.941,11720000.0
2008-10-10 14:03:00,66.94,66.95,66.903,66.903,14140000.0
2008-10-10 14:04:00,66.893,66.893,66.841,66.882,11270000.0
2008-10-10 14:05:00,66.893,66.896,66.844,66.869,13010000.0
2008-10-10 14:06:00,66.877,66.922,66.872,66.922,8510000.0
2008-10-10 14:07:00,66.912,66.927,66.888,66.919,12790000.0
2008-10-10 14:08:00,66.946,66.96,66.931,66.94,13330000.0
2008-10-10 14:09:00,66.932,66.948,66.914,66.914,11840000.0
2008-10-10 14:10:00,66.924,66.926,66.862,66.867,17450000.0
2008-10-10 14:11:00,66.876,66.92,66.871,66.92,8450000.0
2008-10-10 14:12:00,66.948,66.964,66.922,66.964,14320000.0
2008-10-10 14:13:00,66.943,66.974,66.936,66.964,11920000.0
2008-10-10 14:14:00,66.956,66.962,66.871,66.888,20930000.0
2008-10-10 14:15:00,66.919,66.938,66.887,66.913,15620000.0
2008-10-10 14:16:00,66.854,66.934,66.854,66.908,15020000.0
2008-10-10 14:17:00,66.871,66.899,66.862,66.888,17140000.0
2008-10-10 14:18:00,66.909,66.91,66.885,66.888,12660000.0
2008-10-10 14:19:00,66.913,66.923,66.908,66.908,13570000.0
2008-10-10 14:20:00,66.899,66.922,66.887,66.895,18400000.0
2008-10-10 14:21:00,66.91,66.91,66.879,66.908,10230000.0
2008-10-10 14:22:00,66.9,66.915,66.899,66.915,20480000.0
2008-10-10 14:23:00,66.923,66.933,66.916,66.927,12440000.0
2008-10-10 14:24:00,66.934,66.934,66.892,66.932,12620000.0
2008-10-10 14:25:00,66.91,66.922,66.893,66.922,17660000.0
2008-10-10 14:26:00,66.92,66.925,66.894,66.903,15960000.0
2008-10-10 14:27:00,66.904,66.91,66.825,66.83,11830000.0
2008-10-10 14:28:00,66.832,66.892,66.832,66.863,16940000.0
2008-10-10 14:29:00,66.807,66.872,66.743,66.821,15780000.0
2008-10-10 14:30:00,66.809,66.873,66.802,66.854,13940000.0
2008-10-10 14:31:00,66.829,66.829,66.813,66.819,13400000.0
2008-10-10 14:32:00,66.824,66.844,66.817,66.838,13410000.0
2008-10-10 14:33:00,66.854,66.87,66.834,66.862,13700000.0
2008-10-10 14:34:00,66.838,66.838,66.797,66.801,14540000.0
2008-10-10 14:35:00,66.834,66.847,66.823,66.823,12670000.0
2008-10-10 14:36:00,66.823,66.839,66.813,66.821,16370000.0
2008-10-10 14:37:00,66.813,66.822,66.805,66.814,11120000.0
2008-10-10 14:38:00,66.768,66.795,66.752,66.784,12810000.0
2008-10-10 14:39:00,66.787,66.787,66.754,66.765,18480000.0
2008-10-10 14:40:00,66.758,66.791,66.758,66.789,18410000.0
2008-10-10 14:41:00,66.793,66.793,66.752,66.752,12060000.0
2008-10-10 14:42:00,66.766,66.766,66.741,66.757,17080000.0
2008-10-10 14:43:00,66.77,66.784,66.743,66.743,12770000.0
2008-10-10 14:44:00,66.733,66.733,66.679,66.702,16550000.0
2008-10-10 14:45:00,66.722,66.727,66.702,66.712,12630000.0
2008-10-10 14:46:00,66.711,66.73,66.711,66.719,19890000.0
2008-10-10 14:47:00,66.725,66.769,66.725,66.769,13570000.0
2008-10-10 14:48:00,66.744,66.778,66.727,66.762,17470000.0
2008-10-10 14:49:00,66.684,66.699,66.652,66.677,12600000.0
2008-10-10 14:50:00,66.673,66.707,66.668,66.707,11880000.0
2008-10-10 14:51:00,66.719,66.725,66.71,66.725,9390000.0
2008-10-10 14:52:00,66.732,66.74,66.711,66.711,12250000.0
2008-10-10 14:53:00,66.715,66.73,66.715,66.719,97480000.0
2008-10-10 14:54:00,66.731,66.731,66.678,66.678,71500000.0
2008-10-10 14:55:00,66.668,66.681,66.656,66.671,107580000.0
2008-10-10 14:56:00,66.669,66.675,66.64,66.675,122270000.0
2008-10-10 14:57:00,66.685,66.687,66.66,66.687,100920000.0
2008-10-10 14:58:00,66.673,66.706,66.635,66.635,104200000.0
2008-10-10 14:59:00,66.627,66.637,66.553,66.556,79010000.0
2008-10-10 15:00:00,66.564,66.601,66.544,66.601,25750000.0
2008-10-10 15:01:00,66.615,66.616,66.568,66.616,30640000.0
2008-10-10 15:02:00,66.623,66.711,66.623,66.666,91830000.0
2008-10-10 15:03:00,66.699,66.704,66.665,66.687,93190000.0
2008-10-10 15:04:00,66.718,66.725,66.696,66.712,95740000.0
2008-10-10 15:05:00,66.685,66.724,66.68,66.724,97350000.0
2008-10-10 15:06:00,66.75,66.769,66.723,66.723,99030000.0
2008-10-10 15:07:00,66.716,66.804,66.716,66.783,95270000.0
2008-10-10 15:08:00,66.74,66.767,66.703,66.703,11280000.0
2008-10-10 15:09:00,66.709,66.714,66.697,66.697,89480000.0
2008-10-10 15:10:00,66.693,66.718,66.635,66.651,57310000.0
2008-10-10 15:11:00,66.642,66.654,66.603,66.614,103460000.0
2008-10-10 15:12:00,66.604,66.635,66.6,66.635,89710000.0
2008-10-10 15:13:00,66.626,66.626,66.598,66.598,60860000.0
2008-10-10 15:14:00,66.596,66.601,66.566,66.567,110210000.0
2008-10-10 15:15:00,66.595,66.609,66.585,66.605,81480000.0
2008-10-10 15:16:00,66.636,66.664,66.605,66.664,104900000.0
2008-10-10 15:17:00,66.675,66.68,66.629,66.671,101370000.0
2008-10-10 15:18:00,66.69,66.695,66.651,66.651,85460000.0
2008-10-10 15:19:00,66.653,66.705,66.651,66.705,54780000.0
2008-10-10 15:20:00,66.726,66.762,66.726,66.754,50450000.0
2008-10-10 15:21:00,66.781,66.781,66.754,66.777,81860000.0
2008-10-10 15:22:00,66.76,66.76,66.725,66.738,69840000.0
2008-10-10 15:23:00,66.745,66.78,66.745,66.76,86610000.0
2008-10-10 15:24:00,66.766,66.77,66.746,66.76,50470000.0
2008-10-10 15:25:00,66.775,66.803,66.775,66.787,51140000.0
2008-10-10 15:26:00,66.812,66.833,66.805,66.827,21080000.0
2008-10-10 15:27:00,66.84,66.849,66.803,66.83,88820000.0
2008-10-10 15:28:00,66.811,66.82,66.783,66.783,68280000.0
2008-10-10 15:29:00,66.792,66.829,66.792,66.802,46600000.0
2008-10-10 15:30:00,66.837,66.898,66.812,66.898,51250000.0
2008-10-10 15:31:00,66.892,66.917,66.892,66.899,74230000.0
2008-10-10 15:32:00,66.888,66.914,66.86,66.863,120220000.0
2008-10-10 15:33:00,66.854,66.856,66.843,66.843,98850000.0
2008-10-10 15:36:00,66.794,66.794,66.625,66.63,109570000.0
2008-10-10 15:37:00,66.623,66.698,66.586,66.689,53580000.0
2008-10-10 15:38:00,66.688,66.809,66.688,66.774,95150000.0
2008-10-10 15:39:00,66.76,66.795,66.735,66.784,56620000.0
2008-10-10 15:40:00,66.786,66.832,66.768,66.832,62940000.0
2008-10-10 15:41:00,66.837,66.845,66.786,66.813,53110000.0
2008-10-10 15:42:00,66.832,66.832,66.781,66.781,96500000.0
2008-10-10 15:43:00,66.767,66.899,66.767,66.899,119850000.0
2008-10-10 15:44:00,66.938,67.087,66.938,67.087,152890000.0
2008-10-10 15:45:00,67.139,67.27,67.134,67.254,84380000.0
2008-10-10 15:46:00,67.283,67.298,67.208,67.213,85260000.0
2008-10-10 15:47:00,67.174,67.213,67.142,67.196,105150000.0
2008-10-10 15:48:00,67.204,67.253,67.128,67.253,102980000.0
2008-10-10 15:49:00,67.225,67.272,67.146,67.172,118810000.0
2008-10-10 15:50:00,67.115,67.15,67.003,67.057,74500000.0
2008-10-10 15:51:00,67.063,67.108,67.059,67.093,75990000.0
2008-10-10 15:52:00,67.099,67.178,67.077,67.133,56520000.0
2008-10-10 15:53:00,67.119,67.119,67.038,67.112,125980000.0
2008-10-10 15:54:00,67.125,67.21,67.119,67.188,187720000.0
2008-10-10 15:55:00,67.174,67.174,67.097,67.097,114570000.0
2008-10-10 15:56:00,67.072,67.152,67.072,67.151,76390000.0
2008-10-10 15:57:00,67.16,67.16,67.065,67.093,87390000.0
2008-10-10 15:58:00,67.082,67.119,67.059,67.119,94700000.0
2008-10-10 15:59:00,67.091,67.102,67.026,67.088,78100000.0
2008-10-10 16:00:00,67.116,67.131,67.062,67.131,119910000.0
2008-10-10 16:01:00,67.132,67.148,67.099,67.119,137520000.0
2008-10-10 16:02:00,67.136,67.144,67.082,67.144,96900000.0
2008-10-10 16:03:00,67.142,67.144,67.104,67.144,134330000.0
2008-10-10 16:04:00,67.166,67.217,67.116,67.119,107500000.0
2008-10-10 16:05:00,67.152,67.153,67.149,67.15,96620000.0
2008-10-10 16:06:00,67.14,67.15,67.138,67.146,55570000.0
2008-10-10 16:07:00,67.312,67.572,67.289,67.572,54200000.0
2008-10-10 16:08:00,67.618,67.809,67.589,67.63,115170000.0
2008-10-10 16:09:00,67.636,67.636,67.458,67.536,76440000.0
2008-10-10 16:10:00,67.559,67.598,67.525,67.537,103460000.0
2008-10-10 16:11:00,67.544,67.621,67.522,67.604,66960000.0
2008-10-10 16:12:00,67.669,67.669,67.611,67.617,96320000.0
2008-10-10 16:13:00,67.63,67.642,67.554,67.558,81870000.0
2008-10-10 16:14:00,67.562,67.624,67.55,67.597,106910000.0
2008-10-10 16:15:00,67.604,67.604,67.459,67.459,86310000.0
2008-10-10 16:16:00,67.414,67.414,67.295,67.295,84580000.0
2008-10-10 16:17:00,67.311,67.431,67.311,67.333,69220000.0
2008-10-10 16:18:00,67.372,67.372,67.23,67.256,104030000.0
2008-10-10 16:19:00,67.232,67.326,67.225,67.324,100500000.0
2008-10-10 16:20:00,67.352,67.442,67.334,67.413,107580000.0
2008-10-10 16:21:00,67.469,67.525,67.44,67.518,63880000.0
2008-10-10 16:22:00,67.499,67.538,67.411,67.538,18220000.0
2008-10-10 16:23:00,67.537,67.561,67.513,67.516,97810000.0
2008-10-10 16:24:00,67.504,67.504,67.432,67.5,80900000.0
2008-10-10 16:25:00,67.471,67.516,67.47,67.516,70660000.0
2008-10-10 16:26:00,67.502,67.502,67.394,67.485,90860000.0
2008-10-10 16:27:00,67.554,67.554,67.433,67.514,117090000.0
2008-10-10 16:28:00,67.524,67.55,67.509,67.511,47110000.0
2008-10-10 16:29:00,67.522,67.527,67.489,67.514,94870000.0
2008-10-10 16:30:00,67.545,67.563,67.49,67.511,70050000.0
2008-10-10 16:31:00,67.536,67.566,67.531,67.537,97480000.0
2008-10-10 16:32:00,67.538,67.538,67.478,67.519,101910000.0
2008-10-10 16:33:00,67.523,67.555,67.483,67.513,83400000.0
2008-10-10 16:34:00,67.548,67.555,67.455,67.469,72050000.0
2008-10-10 16:35:00,67.444,67.448,67.407,67.407,58270000.0
2008-10-10 16:36:00,67.426,67.426,67.381,67.402,117690000.0
2008-10-10 16:37:00,67.39,67.39,67.321,67.341,99530000.0
2008-10-10 16:38:00,67.36,67.373,67.334,67.353,110940000.0
2008-10-10 16:39:00,67.359,67.359,67.301,67.301,121270000.0
2008-10-10 16:40:00,67.3,67.3,67.229,67.25,135460000.0
2008-10-10 16:41:00,67.278,67.334,67.249,67.315,77360000.0
2008-10-10 16:42:00,67.361,67.361,67.204,67.222,108100000.0
2008-10-10 16:43:00,67.225,67.243,67.188,67.243,81550000.0
2008-10-10 16:44:00,67.24,67.326,67.23,67.296,71780000.0
2008-10-10 16:45:00,67.347,67.385,67.287,67.385,78460000.0
2008-10-10 16:46:00,67.403,67.425,67.324,67.326,115260000.0
2008-10-10 16:47:00,67.333,67.389,67.28,67.389,68810000.0
2008-10-10 16:48:00,67.45,67.456,67.361,67.361,86680000.0
2008-10-10 16:49:00,67.352,67.432,67.332,67.432,81420000.0
2008-10-10 16:50:00,67.427,67.463,67.362,67.38,59320000.0
2008-10-10 16:51:00,67.388,67.448,67.373,67.416,118250000.0
2008-10-10 16:52:00,67.4,67.434,67.36,67.434,73280000.0
2008-10-10 16:53:00,67.476,67.486,67.445,67.445,71700000.0
2008-10-10 16:54:00,67.463,67.47,67.424,67.448,115880000.0
2008-10-10 16:55:00,67.432,67.451,67.372,67.372,14890000.0
2008-10-10 16:56:00,67.363,67.363,67.336,67.36,11650000.0
2008-10-10 16:57:00,67.393,67.393,67.357,67.379,88160000.0
2008-10-10 16:58:00,67.378,67.392,67.326,67.326,51920000.0
2008-10-10 16:59:00,67.35,67.35,67.198,67.198,87260000.0
2008-10-10 17:00:00,67.217,67.292,67.194,67.292,75140000.0
2008-10-10 17:01:00,67.306,67.306,67.261,67.261,94810000.0
2008-10-10 17:02:00,67.27,67.289,67.264,67.286,95360000.0
2008-10-10 17:03:00,67.297,67.315,67.232,67.303,111200000.0
2008-10-10 17:04:00,67.313,67.313,67.276,67.276,46740000.0
2008-10-10 17:05:00,67.293,67.316,67.257,67.257,55870000.0
2008-10-10 17:06:00,67.262,67.276,67.251,67.26,111970000.0
2008-10-10 17:07:00,67.261,67.269,67.243,67.248,143330000.0
2008-10-10 17:08:00,67.243,67.254,67.235,67.239,93080000.0
2008-10-10 17:09:00,67.277,67.277,67.191,67.223,100640000.0
2008-10-10 17:10:00,67.205,67.212,67.167,67.176,83070000.0
2008-10-10 17:11:00,67.166,67.166,67.078,67.08,9580000.0
2008-10-10 17:12:00,67.075,67.107,67.059,67.107,104140000.0
2008-10-10 17:13:00,67.16,67.163,67.072,67.127,83010000.0
2008-10-10 17:14:00,67.156,67.219,67.156,67.219,49420000.0
2008-10-10 17:15:00,67.288,67.288,67.213,67.272,35860000.0
2008-10-10 17:16:00,67.283,67.283,67.192,67.224,46190000.0
2008-10-10 17:17:00,67.214,67.26,67.214,67.244,92740000.0
2008-10-10 17:18:00,67.289,67.289,67.188,67.188,77790000.0
2008-10-10 17:19:00,67.131,67.189,67.131,67.152,64640000.0
2008-10-10 17:20:00,67.182,67.232,67.174,67.232,90970000.0
2008-10-10 17:21:00,67.289,67.289,67.239,67.258,55130000.0
2008-10-10 17:22:00,67.245,67.256,67.216,67.227,76770000.0
2008-10-10 17:23:00,67.228,67.242,67.223,67.237,81110000.0
2008-10-10 17:24:00,67.277,67.277,67.236,67.246,72490000.0
2008-10-10 17:25:00,67.233,67.233,67.221,67.228,81750000.0
2008-10-10 17:26:00,67.22,67.234,67.22,67.234,74120000.0
2008-10-10 17:27:00,67.279,67.279,67.182,67.185,35000000.0
2008-10-10 17:28:00,67.173,67.173,67.139,67.146,77140000.0
2008-10-10 17:29:00,67.126,67.158,67.11,67.11,58590000.0
2008-10-10 17:30:00,67.107,67.117,67.056,67.117,100910000.0
2008-10-10 17:31:00,67.105,67.105,67.028,67.062,30640000.0
2008-10-10 17:32:00,67.068,67.097,67.046,67.085,89660000.0
2008-10-10 17:33:00,67.089,67.144,67.074,67.115,114850000.0
2008-10-10 17:34:00,67.133,67.135,67.091,67.125,112020000.0
2008-10-10 17:35:00,67.13,67.206,67.13,67.189,51240000.0
2008-10-10 17:36:00,67.21,67.221,67.161,67.202,98770000.0
2008-10-10 17:37:00,67.165,67.165,67.11,67.11,82870000.0
2008-10-10 17:38:00,67.126,67.183,67.126,67.183,84060000.0
2008-10-10 17:39:00,67.205,67.247,67.196,67.223,36220000.0
2008-10-10 17:40:00,67.217,67.23,67.198,67.219,41330000.0
2008-10-10 17:41:00,67.237,67.241,67.212,67.212,33720000.0
2008-10-10 17:42:00,67.224,67.224,67.169,67.177,14320000.0
2008-10-10 17:43:00,67.129,67.154,67.126,67.154,52420000.0
2008-10-10 17:44:00,67.15,67.172,67.146,67.167,43880000.0
2008-10-10 17:45:00,67.179,67.199,67.157,67.195,58380000.0
2008-10-10 17:46:00,67.21,67.217,67.196,67.217,112600000.0
2008-10-10 17:47:00,67.204,67.218,67.177,67.184,50400000.0
2008-10-10 17:48:00,67.189,67.189,67.127,67.127,53270000.0
2008-10-10 17:49:00,67.104,67.142,67.099,67.12,56920000.0
2008-10-10 17:50:00,67.122,67.122,67.049,67.097,59110000.0
2008-10-10 17:51:00,67.096,67.1,67.04,67.043,77350000.0
2008-10-10 17:52:00,67.031,67.12,67.024,67.12,76210000.0
2008-10-10 17:53:00,67.129,67.129,67.069,67.089,106680000.0
2008-10-10 17:54:00,67.095,67.095,67.026,67.039,154320000.0
2008-10-10 17:55:00,67.05,67.135,67.05,67.072,39480000.0
2008-10-10 17:56:00,67.078,67.078,67.02,67.025,54860000.0
2008-10-10 17:57:00,67.031,67.122,67.0,67.089,37930000.0
2008-10-10 17:58:00,67.091,67.115,67.049,67.079,36930000.0
2008-10-10 17:59:00,67.063,67.076,66.984,67.02,47870000.0
2008-10-10 18:00:00,67.016,67.064,67.006,67.06,14770000.0
2008-10-10 18:01:00,67.114,67.114,67.071,67.078,24430000.0
2008-10-10 18:02:00,67.055,67.07,67.037,67.058,83880000.0
2008-10-10 18:03:00,67.097,67.132,67.084,67.128,14160000.0
2008-10-10 18:04:00,67.166,67.182,67.142,67.176,74760000.0
2008-10-10 18:05:00,67.162,67.209,67.152,67.167,40290000.0
2008-10-10 18:06:00,67.2,67.2,67.127,67.158,49770000.0
2008-10-10 18:07:00,67.162,67.176,67.097,67.097,48750000.0
2008-10-10 18:08:00,67.112,67.112,67.078,67.111,91490000.0
2008-10-10 18:09:00,67.121,67.121,67.014,67.014,64610000.0
2008-10-10 18:10:00,67.016,67.027,67.002,67.016,44120000.0
2008-10-10 18:11:00,67.022,67.023,66.987,67.0,41230000.0
2008-10-10 18:12:00,67.029,67.029,67.006,67.022,16520000.0
2008-10-10 18:13:00,67.02,67.06,67.019,67.053,38450000.0
2008-10-10 18:14:00,67.05,67.091,67.018,67.079,97810000.0
2008-10-10 18:15:00,67.106,67.106,67.068,67.095,44850000.0
2008-10-10 18:16:00,67.094,67.173,67.094,67.161,39160000.0
2008-10-10 18:17:00,67.141,67.16,67.037,67.052,107390000.0
2008-10-10 18:18:00,67.065,67.086,67.014,67.086,84860000.0
2008-10-10 18:19:00,67.066,67.078,67.019,67.023,43090000.0
2008-10-10 18:20:00,67.032,67.073,67.023,67.051,33830000.0
2008-10-10 18:21:00,67.102,67.102,67.005,67.005,45400000.0
2008-10-10 18:22:00,67.054,67.113,67.049,67.113,91610000.0
2008-10-10 18:23:00,67.094,67.094,67.025,67.025,97080000.0
2008-10-10 18:24:00,67.06,67.06,66.975,66.975,57070000.0
2008-10-10 18:25:00,67.012,67.074,67.002,67.061,67920000.0
2008-10-10 18:26:00,67.051,67.061,66.995,67.008,63630000.0
2008-10-10 18:27:00,67.033,67.033,66.934,66.96,105830000.0
2008-10-10 18:28:00,66.965,66.996,66.956,66.978,66950000.0
2008-10-10 18:29:00,66.999,67.032,66.996,67.032,80650000.0
2008-10-10 18:30:00,67.05,67.05,67.004,67.004,78420000.0
2008-10-10 18:31:00,66.999,67.057,66.999,67.051,126410000.0
2008-10-10 18:32:00,67.065,67.091,67.065,67.076,99360000.0
2008-10-10 18:33:00,67.1,67.1,67.015,67.034,83860000.0
2008-10-10 18:34:00,67.041,67.056,67.024,67.045,92700000.0
2008-10-10 18:35:00,67.031,67.04,67.017,67.028,84600000.0
2008-10-10 18:36:00,67.036,67.055,67.017,67.021,94470000.0
2008-10-10 18:37:00,67.0,67.018,66.985,67.018,95180000.0
2008-10-10 18:38:00,67.017,67.031,66.996,67.023,59830000.0
2008-10-10 18:39:00,67.032,67.042,67.024,67.035,101640000.0
2008-10-10 18:40:00,67.037,67.077,67.037,67.041,66700000.0
2008-10-10 18:41:00,67.059,67.089,67.048,67.061,85510000.0
2008-10-10 18:42:00,67.099,67.14,67.099,67.133,71510000.0
2008-10-10 18:43:00,67.133,67.146,67.108,67.108,69470000.0
2008-10-10 18:44:00,67.096,67.133,67.096,67.126,87070000.0
2008-10-10 18:45:00,67.134,67.134,67.098,67.103,76110000.0
2008-10-10 18:46:00,67.13,67.147,67.122,67.131,16130000.0
2008-10-10 18:47:00,67.117,67.125,67.102,67.116,84620000.0
2008-10-10 18:48:00,67.135,67.135,67.075,67.101,131400000.0
2008-10-10 18:49:00,67.071,67.083,67.065,67.07,89180000.0
2008-10-10 18:50:00,67.042,67.074,67.042,67.074,70310000.0
2008-10-10 18:51:00,67.085,67.085,67.065,67.07,94750000.0
2008-10-10 18:52:00,67.084,67.084,67.045,67.051,94110000.0
2008-10-10 18:53:00,67.069,67.075,67.062,67.075,82370000.0
2008-10-10 18:54:00,67.075,67.08,67.064,67.069,26460000.0
2008-10-10 18:55:00,67.08,67.087,67.08,67.08,53180000.0
2008-10-10 18:56:00,67.055,67.064,67.044,67.064,55770000.0
2008-10-10 18:57:00,67.075,67.075,67.039,67.04,82250000.0
2008-10-10 18:58:00,67.051,67.095,67.035,67.093,86170000.0
2008-10-10 18:59:00,67.108,67.121,67.102,67.113,131010000.0
2008-10-10 19:00:00,67.151,67.151,67.131,67.144,46840000.0
2008-10-10 19:01:00,67.126,67.13,67.099,67.099,55190000.0
2008-10-10 19:02:00,67.088,67.093,67.04,67.043,83460000.0
2008-10-10 19:03:00,67.08,67.113,67.057,67.095,99200000.0
2008-10-10 19:04:00,67.113,67.154,67.113,67.154,31910000.0
2008-10-10 19:05:00,67.15,67.17,67.131,67.149,82810000.0
2008-10-10 19:06:00,67.175,67.183,67.152,67.159,40050000.0
2008-10-10 19:07:00,67.155,67.155,67.142,67.146,68650000.0
2008-10-10 19:08:00,67.14,67.17,67.135,67.142,81350000.0
2008-10-10 19:09:00,67.162,67.162,67.11,67.146,37530000.0
2008-10-10 19:10:00,67.144,67.147,67.124,67.147,45590000.0
2008-10-10 19:11:00,67.125,67.141,67.094,67.141,65720000.0
2008-10-10 19:12:00,67.157,67.157,67.076,67.076,41250000.0
2008-10-10 19:13:00,67.053,67.118,67.053,67.108,51500000.0
2008-10-10 19:14:00,67.086,67.108,67.074,67.086,86990000.0
2008-10-10 19:15:00,67.099,67.137,67.051,67.137,92790000.0
2008-10-10 19:16:00,67.137,67.137,67.108,67.108,9400000.0
2008-10-10 19:17:00,67.128,67.193,67.094,67.136,63160000.0
2008-10-10 19:18:00,67.14,67.14,67.106,67.111,80250000.0
2008-10-10 19:19:00,67.079,67.087,67.046,67.068,27980000.0
2008-10-10 19:20:00,67.077,67.081,66.999,67.029,50900000.0
2008-10-10 19:21:00,67.04,67.101,67.007,67.087,48810000.0
2008-10-10 19:22:00,67.103,67.15,67.103,67.119,129700000.0
2008-10-10 19:23:00,67.088,67.102,67.067,67.077,84140000.0
2008-10-10 19:24:00,67.086,67.091,67.071,67.071,38850000.0
2008-10-10 19:25:00,67.086,67.094,67.073,67.073,37710000.0
2008-10-10 19:26:00,67.092,67.11,67.087,67.109,12760000.0
2008-10-10 19:27:00,67.142,67.169,67.126,67.126,64050000.0
2008-10-10 19:28:00,67.131,67.153,67.127,67.144,54750000.0
2008-10-10 19:29:00,67.158,67.161,67.136,67.161,98330000.0
2008-10-10 19:30:00,67.169,67.192,67.166,67.188,145030000.0
2008-10-10 19:31:00,67.156,67.166,67.104,67.104,58200000.0
2008-10-10 19:32:00,67.126,67.126,67.094,67.094,113710000.0
2008-10-10 19:33:00,67.098,67.135,67.081,67.135,117750000.0
2008-10-10 19:34:00,67.103,67.128,67.103,67.113,88990000.0
2008-10-10 19:35:00,67.112,67.121,67.081,67.081,69110000.0
2008-10-10 19:36:00,67.092,67.092,67.046,67.072,37440000.0
2008-10-10 19:37:00,67.083,67.089,67.064,67.079,27620000.0
2008-10-10 19:38:00,67.084,67.123,67.084,67.123,50900000.0
2008-10-10 19:39:00,67.131,67.134,67.1,67.111,28360000.0
2008-10-10 19:40:00,67.114,67.12,67.085,67.093,38810000.0
2008-10-10 19:41:00,67.105,67.13,67.087,67.115,52240000.0
2008-10-10 19:42:00,67.161,67.161,67.043,67.073,66710000.0
2008-10-10 19:43:00,67.085,67.094,67.055,67.062,111740000.0
2008-10-10 19:44:00,67.061,67.069,67.017,67.042,68320000.0
2008-10-10 19:45:00,67.045,67.054,67.015,67.043,73030000.0
2008-10-10 19:46:00,67.006,67.03,66.975,66.975,96880000.0
2008-10-10 19:47:00,66.972,66.98,66.833,66.833,126140000.0
2008-10-10 19:48:00,66.844,66.844,66.812,66.827,140850000.0
2008-10-10 19:49:00,66.811,66.844,66.811,66.818,130590000.0
2008-10-10 19:50:00,66.85,66.94,66.85,66.918,104320000.0
2008-10-10 19:51:00,66.922,66.922,66.859,66.882,59970000.0
2008-10-10 19:52:00,66.873,66.931,66.862,66.882,93560000.0
2008-10-10 19:53:00,66.871,66.871,66.83,66.856,80020000.0
2008-10-10 19:54:00,66.874,66.874,66.813,66.832,13710000.0
2008-10-10 19:55:00,66.842,66.847,66.814,66.814,60390000.0
2008-10-10 19:56:00,66.829,66.829,66.767,66.788,69610000.0
2008-10-10 19:57:00,66.796,66.837,66.793,66.814,57070000.0
2008-10-10 19:58:00,66.818,66.84,66.807,66.833,55180000.0
2008-10-10 19:59:00,66.859,66.926,66.856,66.856,111110000.0
2008-10-10 20:00:00,66.908,66.924,66.876,66.924,12700000.0
2008-10-10 20:01:00,66.918,66.918,66.866,66.886,107080000.0
2008-10-10 20:02:00,66.891,66.891,66.855,66.86,80580000.0
2008-10-10 20:03:00,66.877,66.911,66.852,66.911,75770000.0
2008-10-10 20:04:00,66.932,66.94,66.906,66.93,60290000.0
2008-10-10 20:05:00,66.948,66.966,66.902,66.943,57680000.0
2008-10-10 20:06:00,66.951,66.974,66.913,66.97,64020000.0
2008-10-10 20:07:00,66.978,67.011,66.956,66.985,84040000.0
2008-10-10 20:08:00,66.963,66.98,66.947,66.958,71230000.0
2008-10-10 20:09:00,66.997,67.008,66.949,66.993,80090000.0
2008-10-10 20:10:00,67.019,67.041,67.013,67.028,78320000.0
2008-10-10 20:11:00,67.014,67.035,67.007,67.035,14780000.0
2008-10-10 20:12:00,67.06,67.079,67.044,67.065,73340000.0
2008-10-10 20:13:00,67.111,67.238,67.1,67.189,43530000.0
2008-10-10 20:14:00,67.185,67.185,67.149,67.168,67180000.0
2008-10-10 20:15:00,67.193,67.24,67.171,67.227,101060000.0
2008-10-10 20:16:00,67.228,67.238,67.194,67.194,103860000.0
2008-10-10 20:17:00,67.226,67.226,67.176,67.204,83950000.0
2008-10-10 20:18:00,67.224,67.224,67.187,67.201,54830000.0
2008-10-10 20:19:00,67.209,67.209,67.181,67.181,9430000.0
2008-10-10 20:20:00,67.154,67.215,67.154,67.212,58840000.0
2008-10-10 20:21:00,67.237,67.237,67.177,67.208,44080000.0
2008-10-10 20:22:00,67.219,67.24,67.196,67.196,45420000.0
2008-10-10 20:23:00,67.192,67.192,67.147,67.155,42610000.0
2008-10-10 20:24:00,67.19,67.19,67.14,67.144,47340000.0
2008-10-10 20:25:00,67.151,67.151,67.104,67.104,96390000.0
2008-10-10 20:26:00,67.108,67.141,67.105,67.141,61620000.0
2008-10-10 20:27:00,67.124,67.143,67.059,67.081,91670000.0
2008-10-10 20:28:00,67.054,67.055,67.028,67.049,87060000.0
2008-10-10 20:29:00,67.054,67.054,66.986,66.986,120010000.0
2008-10-10 20:30:00,67.016,67.11,67.008,67.104,125410000.0
2008-10-10 20:31:00,67.102,67.11,67.041,67.041,123800000.0
2008-10-10 20:32:00,67.057,67.08,67.043,67.043,106670000.0
2008-10-10 20:33:00,67.099,67.101,67.056,67.089,41240000.0
2008-10-10 20:34:00,67.075,67.075,67.034,67.037,24120000.0
2008-10-10 20:35:00,67.012,67.012,66.917,66.924,65960000.0
2008-10-10 20:36:00,66.948,67.0,66.924,67.0,117000000.0
2008-10-10 20:37:00,66.995,67.046,66.995,67.022,82260000.0
2008-10-10 20:38:00,67.038,67.081,67.035,67.064,105710000.0
2008-10-10 20:39:00,67.111,67.144,67.063,67.144,106340000.0
2008-10-10 20:40:00,67.175,67.199,67.147,67.176,109470000.0
2008-10-10 20:41:00,67.159,67.166,67.119,67.153,87640000.0
2008-10-10 20:42:00,67.162,67.162,67.123,67.123,101520000.0
2008-10-10 20:43:00,67.114,67.254,67.112,67.254,72290000.0
2008-10-10 20:44:00,67.231,67.251,67.179,67.179,62780000.0
2008-10-10 20:45:00,67.215,67.215,67.181,67.197,152940000.0
2008-10-10 20:46:00,67.21,67.294,67.183,67.294,76490000.0
2008-10-10 20:47:00,67.325,67.345,67.27,67.286,92160000.0
2008-10-10 20:48:00,67.306,67.334,67.284,67.334,102370000.0
2008-10-10 20:49:00,67.318,67.348,67.316,67.324,79650000.0
2008-10-10 20:50:00,67.307,67.328,67.295,67.303,128770000.0
2008-10-10 20:51:00,67.33,67.36,67.323,67.349,104170000.0
2008-10-10 20:52:00,67.281,67.306,67.258,67.269,71450000.0
2008-10-10 20:53:00,67.269,67.306,67.269,67.295,60990000.0
2008-10-10 20:54:00,67.302,67.306,67.274,67.281,68600000.0
2008-10-10 20:55:00,67.288,67.288,67.207,67.235,80190000.0
2008-10-10 20:56:00,67.217,67.222,67.201,67.209,100110000.0
2008-10-10 20:57:00,67.219,67.243,67.213,67.243,68050000.0
2008-10-10 20:58:00,67.238,67.25,67.218,67.236,50150000.0
2008-10-10 20:59:00,67.225,67.314,67.225,67.314,87840000.0
2008-10-10 21:00:00,67.369,67.369,67.325,67.348,103260000.0
2008-10-10 21:01:00,67.36,67.391,67.357,67.391,79000000.0
2008-10-10 21:02:00,67.394,67.419,67.394,67.408,45770000.0
2008-10-10 21:03:00,67.405,67.413,67.367,67.369,47910000.0
2008-10-10 21:04:00,67.35,67.376,67.334,67.334,70480000.0
2008-10-10 21:05:00,67.301,67.301,67.248,67.248,105080000.0
2008-10-10 21:06:00,67.257,67.314,67.231,67.303,111600000.0
2008-10-10 21:07:00,67.282,67.291,67.275,67.288,112240000.0
2008-10-10 21:08:00,67.275,67.282,67.242,67.275,114710000.0
2008-10-10 21:09:00,67.288,67.295,67.283,67.289,105010000.0
2008-10-10 21:10:00,67.313,67.352,67.313,67.352,9960000.0
2008-10-10 21:11:00,67.343,67.387,67.343,67.373,82890000.0
2008-10-10 21:12:00,67.464,67.492,67.407,67.492,61280000.0
2008-10-10 21:13:00,67.471,67.471,67.359,67.359,51260000.0
2008-10-10 21:14:00,67.357,67.368,67.338,67.365,62330000.0
2008-10-10 21:15:00,67.405,67.453,67.381,67.407,77890000.0
2008-10-10 21:16:00,67.464,67.506,67.439,67.506,107540000.0
2008-10-10 21:17:00,67.578,67.578,67.537,67.537,137510000.0
2008-10-10 21:18:00,67.542,67.542,67.478,67.49,115420000.0
2008-10-10 21:19:00,67.493,67.509,67.476,67.509,87200000.0
2008-10-10 21:20:00,67.546,67.594,67.542,67.594,90830000.0
2008-10-10 21:21:00,67.624,67.687,67.624,67.672,113400000.0
2008-10-10 21:22:00,67.586,67.591,67.585,67.59,130900000.0
2008-10-10 21:25:00,67.486,67.52,67.486,67.495,56840000.0
2008-10-10 21:26:00,67.515,67.535,67.491,67.491,111000000.0
2008-10-10 21:27:00,67.498,67.516,67.476,67.487,166520000.0
2008-10-10 21:28:00,67.503,67.57,67.503,67.546,143350000.0
2008-10-10 21:29:00,67.545,67.623,67.545,67.622,102200000.0
2008-10-10 21:30:00,67.663,67.673,67.629,67.673,71140000.0
2008-10-10 21:31:00,67.699,67.771,67.699,67.744,102680000.0
2008-10-10 21:32:00,67.769,67.779,67.743,67.743,85190000.0
2008-10-10 21:33:00,67.747,67.761,67.716,67.76,111010000.0
2008-10-10 21:34:00,67.751,67.778,67.75,67.757,142920000.0
2008-10-10 21:35:00,67.761,67.765,67.742,67.759,126550000.0
2008-10-10 21:36:00,67.796,67.802,67.772,67.801,107380000.0
2008-10-10 21:37:00,67.791,67.791,67.737,67.737,121140000.0
2008-10-10 21:38:00,67.736,67.736,67.661,67.693,114660000.0
2008-10-10 21:39:00,67.732,67.744,67.706,67.731,58090000.0
2008-10-10 21:40:00,67.731,67.731,67.635,67.635,51780000.0
2008-10-10 21:41:00,67.63,67.63,67.544,67.544,85760000.0
2008-10-10 21:42:00,67.542,67.666,67.542,67.666,96970000.0
2008-10-10 21:43:00,67.688,67.723,67.677,67.681,77800000.0
2008-10-10 21:44:00,67.702,67.763,67.702,67.728,118180000.0
2008-10-10 21:45:00,67.782,67.893,67.773,67.85,54190000.0
2008-10-10 21:46:00,67.811,67.811,67.766,67.78,118670000.0
2008-10-10 21:47:00,67.817,67.822,67.761,67.764,92840000.0
2008-10-10 21:48:00,67.789,67.809,67.763,67.797,76470000.0
2008-10-10 21:49:00,67.808,67.811,67.792,67.806,88990000.0
2008-10-10 21:50:00,67.783,67.794,67.656,67.69,77800000.0
2008-10-10 21:51:00,67.699,67.699,67.649,67.655,102180000.0
2008-10-10 21:52:00,67.669,67.682,67.664,67.682,116080000.0
2008-10-10 21:53:00,67.714,67.733,67.665,67.7,15530000.0
2008-10-10 21:54:00,67.725,67.725,67.694,67.694,62270000.0
2008-10-10 21:55:00,67.655,67.666,67.599,67.613,57210000.0
2008-10-10 21:56:00,67.604,67.612,67.598,67.608,62990000.0
2008-10-10 21:57:00,67.602,67.659,67.601,67.659,95690000.0
2008-10-10 21:58:00,67.676,67.693,67.672,67.681,59000000.0
2008-10-10 21:59:00,67.666,67.685,67.643,67.643,95260000.0
2008-10-10 22:00:00,67.636,67.658,67.62,67.63,116810000.0
2008-10-10 22:01:00,67.638,67.655,67.625,67.643,93990000.0
2008-10-10 22:02:00,67.644,67.663,67.644,67.647,63230000.0
2008-10-10 22:03:00,67.662,67.695,67.662,67.673,84810000.0
2008-10-10 22:04:00,67.683,67.709,67.683,67.707,81460000.0
2008-10-10 22:05:00,67.72,67.749,67.72,67.749,117850000.0
2008-10-10 22:06:00,67.778,67.778,67.721,67.731,90950000.0
2008-10-10 22:07:00,67.709,67.726,67.709,67.726,82820000.0
2008-10-10 22:08:00,67.725,67.759,67.721,67.752,36860000.0
2008-10-10 22:09:00,67.775,67.775,67.766,67.767,83460000.0
2008-10-10 22:10:00,67.777,67.781,67.776,67.779,122680000.0
2008-10-10 22:11:00,67.772,67.803,67.772,67.803,107930000.0
2008-10-10 22:12:00,67.815,67.836,67.806,67.815,120690000.0
2008-10-10 22:13:00,67.802,67.813,67.794,67.813,131640000.0
2008-10-10 22:14:00,67.804,67.808,67.789,67.789,117090000.0
2008-10-10 22:15:00,67.812,67.812,67.755,67.755,98210000.0
2008-10-10 22:16:00,67.79,67.804,67.79,67.804,108460000.0
2008-10-10 22:17:00,67.781,67.794,67.781,67.783,65760000.0
2008-10-10 22:18:00,67.792,67.841,67.787,67.815,84280000.0
2008-10-10 22:19:00,67.843,67.843,67.797,67.797,82290000.0
2008-10-10 22:20:00,67.795,67.795,67.783,67.787,98860000.0
2008-10-10 22:21:00,67.829,67.846,67.825,67.832,51230000.0
2008-10-10 22:22:00,67.846,67.846,67.831,67.831,100850000.0
2008-10-10 22:23:00,67.838,67.845,67.819,67.819,85260000.0
2008-10-10 22:24:00,67.852,67.852,67.814,67.814,85330000.0
2008-10-10 22:25:00,67.817,67.817,67.808,67.81,97500000.0
2008-10-10 22:26:00,67.814,67.822,67.786,67.822,59890000.0
2008-10-10 22:27:00,67.815,67.819,67.811,67.811,101280000.0
2008-10-10 22:28:00,67.796,67.796,67.782,67.782,114070000.0
2008-10-10 22:29:00,67.771,67.792,67.764,67.777,85860000.0
2008-10-10 22:30:00,67.794,67.794,67.761,67.761,81960000.0
2008-10-10 22:31:00,67.781,67.8,67.779,67.779,86270000.0
2008-10-10 22:32:00,67.799,67.83,67.799,67.817,70460000.0
2008-10-10 22:33:00,67.833,67.833,67.797,67.804,55720000.0
2008-10-10 22:34:00,67.836,67.842,67.817,67.842,107070000.0
2008-10-10 22:35:00,67.851,67.853,67.814,67.83,96110000.0
2008-10-10 22:36:00,67.851,67.851,67.786,67.786,116860000.0
2008-10-10 22:37:00,67.814,67.814,67.776,67.788,74080000.0
2008-10-10 22:38:00,67.777,67.777,67.77,67.776,67270000.0
2008-10-10 22:39:00,67.797,67.804,67.776,67.804,62220000.0
2008-10-10 22:40:00,67.803,67.818,67.793,67.808,115450000.0
2008-10-10 22:41:00,67.824,67.824,67.811,67.817,135090000.0
2008-10-10 22:42:00,67.793,67.818,67.785,67.814,86900000.0
2008-10-10 22:43:00,67.793,67.814,67.776,67.776,88770000.0
2008-10-10 22:44:00,67.793,67.849,67.773,67.773,103260000.0
2008-10-10 22:45:00,67.785,67.785,67.753,67.781,119200000.0
2008-10-10 22:46:00,67.77,67.795,67.77,67.795,82590000.0
2008-10-10 22:47:00,67.796,67.848,67.79,67.841,68570000.0
2008-10-10 22:48:00,67.759,67.759,67.718,67.732,38810000.0
2008-10-10 22:49:00,67.736,67.736,67.715,67.726,51220000.0
2008-10-10 22:50:00,67.754,67.754,67.731,67.731,77560000.0
2008-10-10 22:51:00,67.76,67.76,67.71,67.721,68810000.0
2008-10-10 22:52:00,67.695,67.695,67.577,67.577,64750000.0
2008-10-10 22:53:00,67.673,67.774,67.644,67.686,98240000.0
2008-10-10 22:54:00,67.652,67.743,67.652,67.723,70140000.0
2008-10-10 22:55:00,67.758,67.829,67.758,67.829,59360000.0
2008-10-10 22:56:00,67.841,67.841,67.806,67.822,91420000.0
2008-10-10 22:57:00,67.824,67.824,67.777,67.807,69940000.0
2008-10-10 22:58:00,67.793,67.809,67.751,67.751,86320000.0
2008-10-10 22:59:00,67.791,67.822,67.791,67.822,87810000.0
2008-10-13 02:01:00,68.124,68.124,68.114,68.121,70990000.0
2008-10-13 02:02:00,68.133,68.151,68.123,68.141,36180000.0
2008-10-13 02:03:00,68.177,68.177,68.147,68.147,42270000.0
2008-10-13 02:04:00,68.144,68.144,68.131,68.131,24290000.0
2008-10-13 02:05:00,68.127,68.156,68.127,68.156,60020000.0
2008-10-13 02:06:00,68.187,68.187,68.165,68.184,68240000.0
2008-10-13 02:07:00,68.201,68.214,68.19,68.214,57290000.0
2008-10-13 02:08:00,68.199,68.238,68.199,68.225,60150000.0
2008-10-13 02:09:00,68.262,68.297,68.252,68.276,75650000.0
2008-10-13 02:10:00,68.296,68.301,68.28,68.285,93270000.0
2008-10-13 02:11:00,68.296,68.341,68.296,68.341,87140000.0
2008-10-13 02:12:00,68.337,68.354,68.302,68.306,43730000.0
2008-10-13 02:13:00,68.302,68.307,68.301,68.301,54680000.0
2008-10-13 02:14:00,68.298,68.327,68.298,68.327,67440000.0
2008-10-13 02:15:00,68.333,68.387,68.323,68.373,51840000.0
2008-10-13 02:16:00,68.39,68.403,68.38,68.396,73540000.0
2008-10-13 02:17:00,68.409,68.413,68.401,68.412,72490000.0
2008-10-13 02:18:00,68.421,68.456,68.314,68.345,63080000.0
2008-10-13 02:19:00,68.393,68.402,68.37,68.37,78890000.0
2008-10-13 02:20:00,68.337,68.345,68.333,68.337,40490000.0
2008-10-13 02:21:00,68.35,68.35,68.245,68.307,45750000.0
2008-10-13 02:22:00,68.295,68.299,68.288,68.29,83390000.0
2008-10-13 02:23:00,68.277,68.29,68.277,68.286,74990000.0
2008-10-13 02:25:00,68.274,68.275,68.262,68.262,95830000.0
2008-10-13 02:26:00,68.267,68.267,68.26,68.266,132380000.0
2008-10-13 02:27:00,68.292,68.292,68.269,68.274,78330000.0
2008-10-13 02:28:00,68.283,68.283,68.272,68.28,79470000.0
2008-10-13 02:29:00,68.269,68.274,68.267,68.267,27410000.0
2008-10-13 02:30:00,68.301,68.303,68.26,68.26,79850000.0
2008-10-13 02:31:00,68.255,68.264,68.242,68.252,69460000.0
2008-10-13 02:32:00,68.224,68.224,68.185,68.22,73960000.0
2008-10-13 02:33:00,68.25,68.25,68.226,68.247,72270000.0
2008-10-13 02:34:00,68.239,68.249,68.231,68.244,90920000.0
2008-10-13 02:35:00,68.251,68.281,68.251,68.278,68850000.0
2008-10-13 02:36:00,68.271,68.274,68.264,68.264,121260000.0
2008-10-13 02:37:00,68.26,68.264,68.246,68.255,149970000.0
2008-10-13 02:38:00,68.261,68.273,68.253,68.259,118130000.0
2008-10-13 02:39:00,68.287,68.287,68.248,68.26,131470000.0
2008-10-13 02:40:00,68.261,68.263,68.226,68.228,104030000.0
2008-10-13 02:41:00,68.217,68.226,68.217,68.225,72480000.0
2008-10-13 02:42:00,68.249,68.249,68.225,68.234,66130000.0
2008-10-13 02:43:00,68.216,68.234,68.205,68.209,110670000.0
2008-10-13 02:44:00,68.205,68.237,68.205,68.217,44200000.0
2008-10-13 02:45:00,68.234,68.243,68.219,68.229,45440000.0
2008-10-13 02:46:00,68.239,68.252,68.23,68.249,18040000.0
2008-10-13 02:47:00,68.269,68.28,68.265,68.274,41740000.0
2008-10-13 02:48:00,68.312,68.313,68.28,68.282,34110000.0
2008-10-13 02:49:00,68.28,68.285,68.264,68.27,32930000.0
2008-10-13 02:50:00,68.276,68.276,68.27,68.271,43990000.0
2008-10-13 02:51:00,68.305,68.308,68.26,68.264,86970000.0
2008-10-13 02:52:00,68.256,68.265,68.243,68.254,96550000.0
2008-10-13 02:53:00,68.251,68.259,68.251,68.256,112470000.0
2008-10-13 02:54:00,68.308,68.308,68.236,68.238,96350000.0
2008-10-13 02:55:00,68.218,68.225,68.188,68.198,87010000.0
2008-10-13 02:56:00,68.178,68.179,68.177,68.179,130810000.0
2008-10-13 02:57:00,68.206,68.206,68.17,68.17,76430000.0
2008-10-13 02:58:00,68.143,68.145,68.126,68.145,62560000.0
2008-10-13 02:59:00,68.144,68.154,68.144,68.154,45950000.0
2008-10-13 03:00:00,68.178,68.184,68.132,68.184,28790000.0
2008-10-13 03:01:00,68.186,68.199,68.178,68.186,41550000.0
2008-10-13 03:02:00,68.188,68.193,68.177,68.193,38910000.0
2008-10-13 03:03:00,68.173,68.18,68.165,68.178,118790000.0
2008-10-13 03:04:00,68.157,68.174,68.152,68.159,82880000.0
2008-10-13 03:06:00,68.182,68.182,68.165,68.168,31830000.0
2008-10-13 03:07:00,68.164,68.182,68.164,68.182,59400000.0
2008-10-13 03:08:00,68.151,68.168,68.136,68.151,74030000.0
2008-10-13 03:09:00,68.165,68.165,68.153,68.153,85730000.0
2008-10-13 03:10:00,68.135,68.15,68.096,68.096,137210000.0
2008-10-13 03:11:00,68.068,68.078,67.993,68.031,95700000.0
2008-10-13 03:12:00,68.04,68.04,67.992,68.037,48220000.0
2008-10-13 03:13:00,68.019,68.026,67.984,68.004,37660000.0
2008-10-13 03:14:00,68.012,68.023,67.98,68.005,57800000.0
2008-10-13 03:15:00,68.024,68.024,67.938,67.952,51850000.0
2008-10-13 03:16:00,67.925,67.956,67.917,67.936,54830000.0
2008-10-13 03:17:00,67.943,67.949,67.904,67.906,49800000.0
2008-10-13 03:18:00,67.933,67.937,67.894,67.909,78040000.0
2008-10-13 03:19:00,67.86,67.873,67.717,67.732,70090000.0
2008-10-13 03:20:00,67.724,67.851,67.724,67.851,43140000.0
2008-10-13 03:21:00,67.859,67.865,67.831,67.847,51050000.0
2008-10-13 03:22:00,67.794,67.819,67.755,67.792,45380000.0
2008-10-13 03:23:00,67.806,67.818,67.783,67.783,116320000.0
2008-10-13 03:24:00,67.798,67.798,67.757,67.765,58300000.0
2008-10-13 03:25:00,67.751,67.756,67.725,67.745,49870000.0
2008-10-13 03:26:00,67.728,67.749,67.686,67.708,53800000.0
2008-10-13 03:27:00,67.722,67.737,67.691,67.737,124310000.0
2008-10-13 03:28:00,67.754,67.76,67.735,67.75,92060000.0
2008-10-13 03:29:00,67.738,67.745,67.734,67.743,42020000.0
2008-10-13 03:30:00,67.773,67.773,67.74,67.754,76250000.0
2008-10-13 03:31:00,67.751,67.764,67.743,67.755,20860000.0
2008-10-13 03:32:00,67.733,67.745,67.732,67.744,54150000.0
2008-10-13 03:33:00,67.767,67.767,67.759,67.76,77740000.0
2008-10-13 03:34:00,67.735,67.746,67.732,67.741,98020000.0
2008-10-13 03:35:00,67.739,67.746,67.724,67.744,58390000.0
2008-10-13 03:36:00,67.748,67.749,67.72,67.741,89720000.0
2008-10-13 03:37:00,67.732,67.742,67.714,67.735,102950000.0
2008-10-13 03:38:00,67.736,67.761,67.736,67.761,124320000.0
2008-10-13 03:39:00,67.767,67.789,67.74,67.789,72180000.0
2008-10-13 03:40:00,67.773,67.798,67.768,67.795,89170000.0
2008-10-13 03:41:00,67.799,67.812,67.788,67.804,62210000.0
2008-10-13 03:42:00,67.837,67.843,67.792,67.842,87910000.0
2008-10-13 03:43:00,67.812,67.84,67.804,67.804,70640000.0
2008-10-13 03:44:00,67.804,67.818,67.79,67.798,77460000.0
2008-10-13 03:45:00,67.823,67.829,67.795,67.81,78630000.0
2008-10-13 03:46:00,67.826,67.837,67.806,67.83,62360000.0
2008-10-13 03:48:00,67.83,67.83,67.753,67.753,76240000.0
2008-10-13 03:49:00,67.752,67.78,67.728,67.769,107200000.0
2008-10-13 03:50:00,67.773,67.811,67.762,67.811,64420000.0
2008-10-13 03:51:00,67.811,67.828,67.811,67.819,80040000.0
2008-10-13 03:52:00,67.805,67.823,67.799,67.804,93600000.0
2008-10-13 03:53:00,67.826,67.832,67.803,67.824,91240000.0
2008-10-13 03:54:00,67.801,67.82,67.797,67.82,113520000.0
2008-10-13 03:55:00,67.806,67.821,67.804,67.821,120150000.0
2008-10-13 03:56:00,67.792,67.809,67.731,67.751,68300000.0
2008-10-13 03:57:00,67.749,67.756,67.722,67.756,70960000.0
2008-10-13 03:58:00,67.744,67.768,67.743,67.743,85990000.0
2008-10-13 03:59:00,67.741,67.755,67.721,67.748,87810000.0
2008-10-13 04:00:00,67.736,67.736,67.717,67.727,42570000.0
2008-10-13 04:01:00,67.744,67.771,67.744,67.771,81790000.0
2008-10-13 04:02:00,67.754,67.768,67.734,67.753,73660000.0
2008-10-13 04:03:00,67.732,67.744,67.732,67.744,112800000.0
2008-10-13 04:04:00,67.72,67.743,67.719,67.731,58380000.0
2008-10-13 04:05:00,67.745,67.771,67.74,67.756,31730000.0
2008-10-13 04:06:00,67.772,67.772,67.741,67.75,42780000.0
2008-10-13 04:07:00,67.754,67.785,67.753,67.776,62790000.0
2008-10-13 04:08:00,67.768,67.775,67.764,67.764,110950000.0
2008-10-13 04:09:00,67.782,67.782,67.756,67.763,73570000.0
2008-10-13 04:10:00,67.733,67.763,67.687,67.72,32580000.0
2008-10-13 04:11:00,67.706,67.727,67.679,67.679,67280000.0
2008-10-13 04:12:00,67.704,67.709,67.674,67.704,72730000.0
2008-10-13 04:13:00,67.683,67.702,67.683,67.702,27600000.0
2008-10-13 04:14:00,67.686,67.699,67.675,67.675,25830000.0
2008-10-13 04:15:00,67.7,67.706,67.674,67.706,38000000.0
2008-10-13 04:16:00,67.703,67.711,67.689,67.689,55670000.0
2008-10-13 04:17:00,67.673,67.69,67.649,67.686,73070000.0
2008-10-13 04:18:00,67.677,67.687,67.665,67.671,83640000.0
2008-10-13 04:19:00,67.682,67.719,67.682,67.719,36180000.0
2008-10-13 04:20:00,67.713,67.747,67.713,67.715,44420000.0
2008-10-13 04:21:00,67.744,67.744,67.717,67.719,49950000.0
2008-10-13 04:22:00,67.738,67.738,67.7,67.71,53450000.0
2008-10-13 04:23:00,67.674,67.698,67.629,67.654,48970000.0
2008-10-13 04:24:00,67.66,67.66,67.634,67.634,47530000.0
2008-10-13 04:25:00,67.641,67.645,67.641,67.645,16980000.0
2008-10-13 04:26:00,67.649,67.663,67.649,67.657,33610000.0
2008-10-13 04:27:00,67.68,67.682,67.665,67.672,41660000.0
2008-10-13 04:28:00,67.67,67.688,67.648,67.648,42910000.0
2008-10-13 04:29:00,67.651,67.662,67.619,67.619,38160000.0
2008-10-13 04:30:00,67.642,67.642,67.561,67.577,47130000.0
2008-10-13 04:31:00,67.589,67.599,67.572,67.598,92140000.0
2008-10-13 04:32:00,67.603,67.633,67.6,67.621,132730000.0
2008-10-13 04:33:00,67.609,67.631,67.609,67.631,75680000.0
2008-10-13 04:34:00,67.603,67.629,67.596,67.596,99270000.0
2008-10-13 04:35:00,67.583,67.598,67.557,67.558,76570000.0
2008-10-13 04:36:00,67.559,67.559,67.484,67.492,49890000.0
2008-10-13 04:37:00,67.476,67.49,67.433,67.433,49460000.0
2008-10-13 04:38:00,67.437,67.483,67.437,67.452,31870000.0
2008-10-13 04:39:00,67.501,67.502,67.457,67.476,85950000.0
2008-10-13 04:40:00,67.462,67.491,67.462,67.464,89560000.0
2008-10-13 04:41:00,67.471,67.471,67.446,67.459,27250000.0
2008-10-13 04:42:00,67.472,67.478,67.394,67.394,60720000.0
2008-10-13 04:43:00,67.388,67.404,67.379,67.39,34000000.0
2008-10-13 04:44:00,67.379,67.384,67.374,67.376,17460000.0
2008-10-13 04:45:00,67.409,67.42,67.396,67.402,51940000.0
2008-10-13 04:46:00,67.389,67.389,67.354,67.372,35480000.0
2008-10-13 04:47:00,67.347,67.347,67.337,67.347,28630000.0
2008-10-13 04:48:00,67.357,67.357,67.321,67.346,108390000.0
2008-10-13 04:49:00,67.317,67.329,67.293,67.308,106340000.0
2008-10-13 04:50:00,67.315,67.331,67.291,67.322,76040000.0
2008-10-13 04:51:00,67.373,67.425,67.345,67.425,65200000.0
2008-10-13 04:52:00,67.449,67.465,67.4,67.416,125040000.0
2008-10-13 04:53:00,67.395,67.399,67.348,67.363,117290000.0
2008-10-13 04:54:00,67.361,67.383,67.323,67.383,39630000.0
2008-10-13 04:55:00,67.381,67.389,67.37,67.373,65530000.0
2008-10-13 04:56:00,67.372,67.39,67.353,67.39,90030000.0
2008-10-13 04:57:00,67.425,67.439,67.417,67.429,68220000.0
2008-10-13 04:58:00,67.447,67.455,67.434,67.449,63260000.0
2008-10-13 04:59:00,67.448,67.464,67.43,67.449,42730000.0
2008-10-13 05:00:00,67.46,67.48,67.454,67.458,84920000.0
2008-10-13 05:01:00,67.451,67.464,67.451,67.459,89470000.0
2008-10-13 05:02:00,67.459,67.46,67.394,67.429,75880000.0
2008-10-13 05:03:00,67.428,67.471,67.418,67.471,83040000.0
2008-10-13 05:04:00,67.478,67.5,67.476,67.499,58440000.0
2008-10-13 05:05:00,67.502,67.523,67.502,67.52,66470000.0
2008-10-13 05:06:00,67.543,67.552,67.49,67.494,90790000.0
2008-10-13 05:07:00,67.496,67.522,67.474,67.495,61150000.0
2008-10-13 05:08:00,67.509,67.542,67.473,67.529,70430000.0
2008-10-13 05:09:00,67.537,67.537,67.494,67.521,73920000.0
2008-10-13 05:10:00,67.511,67.528,67.507,67.528,55960000.0
2008-10-13 05:11:00,67.532,67.556,67.512,67.539,38810000.0
2008-10-13 05:12:00,67.504,67.506,67.493,67.506,65760000.0
2008-10-13 05:13:00,67.51,67.52,67.501,67.52,77540000.0
2008-10-13 05:14:00,67.546,67.547,67.505,67.524,107360000.0
2008-10-13 05:15:00,67.55,67.563,67.53,67.541,100720000.0
2008-10-13 05:16:00,67.542,67.549,67.536,67.539,93070000.0
2008-10-13 05:17:00,67.542,67.57,67.533,67.554,76980000.0
2008-10-13 05:18:00,67.559,67.559,67.528,67.542,134570000.0
2008-10-13 05:19:00,67.529,67.56,67.529,67.545,119320000.0
2008-10-13 05:20:00,67.564,67.573,67.548,67.567,64010000.0
2008-10-13 05:21:00,67.554,67.57,67.554,67.569,67500000.0
2008-10-13 05:22:00,67.588,67.595,67.572,67.595,67560000.0
2008-10-13 05:23:00,67.593,67.593,67.566,67.584,119260000.0
2008-10-13 05:24:00,67.62,67.62,67.547,67.588,90190000.0
2008-10-13 05:25:00,67.563,67.592,67.563,67.566,113960000.0
2008-10-13 05:26:00,67.559,67.564,67.551,67.557,56810000.0
2008-10-13 05:27:00,67.607,67.609,67.578,67.581,71790000.0
2008-10-13 05:28:00,67.561,67.574,67.561,67.561,82890000.0
2008-10-13 05:29:00,67.564,67.573,67.553,67.559,78150000.0
2008-10-13 05:30:00,67.569,67.597,67.556,67.582,81640000.0
2008-10-13 05:31:00,67.61,67.619,67.605,67.607,116190000.0
2008-10-13 05:32:00,67.622,67.661,67.616,67.66,105580000.0
2008-10-13 05:33:00,67.636,67.65,67.625,67.637,66270000.0
2008-10-13 05:34:00,67.648,67.65,67.646,67.649,91930000.0
2008-10-13 05:35:00,67.642,67.642,67.589,67.632,83130000.0
2008-10-13 05:36:00,67.678,67.681,67.633,67.646,80490000.0
2008-10-13 05:37:00,67.659,67.66,67.657,67.659,95740000.0
2008-10-13 05:38:00,67.639,67.683,67.639,67.673,49700000.0
2008-10-13 05:39:00,67.651,67.675,67.648,67.648,97840000.0
2008-10-13 05:40:00,67.635,67.671,67.632,67.671,80250000.0
2008-10-13 05:41:00,67.64,67.668,67.636,67.655,81500000.0
2008-10-13 05:42:00,67.705,67.705,67.661,67.669,75390000.0
2008-10-13 05:43:00,67.711,67.727,67.697,67.723,110320000.0
2008-10-13 05:44:00,67.693,67.731,67.693,67.731,91670000.0
2008-10-13 05:45:00,67.751,67.751,67.706,67.737,110110000.0
2008-10-13 05:46:00,67.721,67.729,67.698,67.729,124930000.0
2008-10-13 05:47:00,67.715,67.738,67.697,67.731,110660000.0
2008-10-13 05:48:00,67.718,67.727,67.707,67.714,100760000.0
2008-10-13 05:49:00,67.735,67.738,67.706,67.731,121390000.0
2008-10-13 05:50:00,67.725,67.747,67.725,67.744,88060000.0
2008-10-13 05:51:00,67.759,67.765,67.74,67.749,37590000.0
2008-10-13 05:52:00,67.745,67.756,67.733,67.747,82010000.0
2008-10-13 05:53:00,67.754,67.759,67.726,67.754,92510000.0
2008-10-13 05:54:00,67.764,67.764,67.726,67.736,116330000.0
2008-10-13 05:55:00,67.713,67.731,67.713,67.723,84490000.0
2008-10-13 05:56:00,67.735,67.751,67.731,67.741,81340000.0
2008-10-13 05:57:00,67.787,67.789,67.756,67.764,61520000.0
2008-10-13 05:58:00,67.766,67.772,67.76,67.772,94130000.0
2008-10-13 05:59:00,67.781,67.781,67.759,67.778,103180000.0
2008-10-13 06:00:00,67.802,67.802,67.754,67.76,82310000.0
2008-10-13 06:01:00,67.764,67.802,67.764,67.792,58040000.0
2008-10-13 06:02:00,67.787,67.809,67.784,67.799,97580000.0
2008-10-13 06:03:00,67.819,67.841,67.813,67.835,60200000.0
2008-10-13 06:04:00,67.837,67.837,67.799,67.799,53610000.0
2008-10-13 06:05:00,67.816,67.826,67.787,67.821,69130000.0
2008-10-13 06:07:00,67.776,67.785,67.723,67.733,118040000.0
2008-10-13 06:08:00,67.718,67.755,67.675,67.703,105480000.0
2008-10-13 06:09:00,67.728,67.728,67.684,67.692,84720000.0
2008-10-13 06:10:00,67.716,67.738,67.705,67.734,98110000.0
2008-10-13 06:11:00,67.714,67.734,67.714,67.734,80990000.0
2008-10-13 06:12:00,67.766,67.766,67.671,67.723,101260000.0
2008-10-13 06:13:00,67.72,67.729,67.719,67.725,133450000.0
2008-10-13 06:14:00,67.717,67.721,67.71,67.718,53330000.0
2008-10-13 06:15:00,67.763,67.763,67.704,67.717,114540000.0
2008-10-13 06:16:00,67.718,67.725,67.698,67.725,83450000.0
2008-10-13 06:17:00,67.721,67.736,67.72,67.72,114670000.0
2008-10-13 06:18:00,67.748,67.748,67.726,67.735,97110000.0
2008-10-13 06:19:00,67.744,67.748,67.74,67.74,58940000.0
2008-10-13 06:20:00,67.711,67.718,67.661,67.673,62080000.0
2008-10-13 06:21:00,67.647,67.673,67.647,67.653,132920000.0
2008-10-13 06:22:00,67.615,67.625,67.593,67.61,125290000.0
2008-10-13 06:23:00,67.601,67.618,67.598,67.612,117050000.0
2008-10-13 06:24:00,67.627,67.627,67.558,67.559,133470000.0
2008-10-13 06:25:00,67.56,67.593,67.544,67.548,154120000.0
2008-10-13 06:26:00,67.551,67.613,67.544,67.595,116520000.0
2008-10-13 06:27:00,67.641,67.641,67.607,67.615,81430000.0
2008-10-13 06:28:00,67.623,67.638,67.621,67.626,111500000.0
2008-10-13 06:29:00,67.646,67.661,67.646,67.656,74040000.0
2008-10-13 06:30:00,67.67,67.683,67.666,67.668,107920000.0
2008-10-13 06:31:00,67.654,67.687,67.654,67.683,163560000.0
2008-10-13 06:32:00,67.704,67.718,67.704,67.708,175940000.0
2008-10-13 06:33:00,67.715,67.715,67.679,67.698,111740000.0
2008-10-13 06:34:00,67.704,67.717,67.697,67.705,55770000.0
2008-10-13 06:35:00,67.701,67.745,67.699,67.745,82960000.0
2008-10-13 06:36:00,67.753,67.755,67.718,67.754,96130000.0
2008-10-13 06:37:00,67.741,67.759,67.735,67.741,144930000.0
2008-10-13 06:38:00,67.753,67.775,67.743,67.773,120390000.0
2008-10-13 06:39:00,67.747,67.77,67.734,67.76,104220000.0
2008-10-13 06:40:00,67.766,67.767,67.752,67.765,98390000.0
2008-10-13 06:41:00,67.746,67.76,67.736,67.753,126480000.0
2008-10-13 06:42:00,67.777,67.778,67.749,67.778,151640000.0
2008-10-13 06:43:00,67.754,67.777,67.752,67.777,118460000.0
2008-10-13 06:44:00,67.77,67.798,67.755,67.777,80420000.0
2008-10-13 06:45:00,67.777,67.782,67.758,67.781,72200000.0
2008-10-13 06:46:00,67.78,67.787,67.779,67.786,55480000.0
2008-10-13 06:47:00,67.772,67.787,67.763,67.786,79000000.0
2008-10-13 06:48:00,67.789,67.797,67.772,67.781,87020000.0
2008-10-13 06:50:00,67.811,67.811,67.783,67.788,96360000.0
2008-10-13 06:51:00,67.844,67.844,67.786,67.805,107860000.0
2008-10-13 06:52:00,67.776,67.797,67.776,67.783,103040000.0
2008-10-13 06:53:00,67.777,67.789,67.766,67.786,113280000.0
2008-10-13 06:54:00,67.794,67.795,67.781,67.793,88420000.0
2008-10-13 06:55:00,67.791,67.794,67.79,67.794,71890000.0
2008-10-13 06:56:00,67.778,67.801,67.774,67.774,46430000.0
2008-10-13 06:57:00,67.792,67.819,67.771,67.797,49500000.0
2008-10-13 06:58:00,67.799,67.799,67.789,67.789,83330000.0
2008-10-13 06:59:00,67.8,67.807,67.797,67.803,112040000.0
2008-10-13 07:00:00,67.81,67.81,67.785,67.786,82300000.0
2008-10-13 07:01:00,67.789,67.789,67.778,67.783,51030000.0
2008-10-13 07:02:00,67.798,67.815,67.794,67.811,63080000.0
2008-10-13 07:03:00,67.8,67.8,67.772,67.794,103230000.0
2008-10-13 07:04:00,67.784,67.803,67.784,67.803,72570000.0
2008-10-13 07:05:00,67.799,67.806,67.79,67.806,69700000.0
2008-10-13 07:06:00,67.817,67.817,67.784,67.807,54960000.0
2008-10-13 07:07:00,67.794,67.807,67.78,67.782,72790000.0
2008-10-13 07:08:00,67.789,67.794,67.773,67.788,97070000.0
2008-10-13 07:09:00,67.783,67.783,67.762,67.769,130330000.0
2008-10-13 07:10:00,67.793,67.797,67.775,67.786,85680000.0
2008-10-13 07:11:00,67.797,67.822,67.794,67.8,100030000.0
2008-10-13 07:12:00,67.82,67.847,67.803,67.804,101210000.0
2008-10-13 07:13:00,67.822,67.833,67.809,67.833,73630000.0
2008-10-13 07:14:00,67.807,67.857,67.807,67.835,138800000.0
2008-10-13 07:15:00,67.829,67.839,67.814,67.833,60140000.0
2008-10-13 07:16:00,67.816,67.827,67.807,67.827,71990000.0
2008-10-13 07:17:00,67.834,67.834,67.804,67.821,99310000.0
2008-10-13 07:18:00,67.833,67.833,67.808,67.819,85330000.0
2008-10-13 07:19:00,67.801,67.824,67.8,67.806,119670000.0
2008-10-13 07:20:00,67.819,67.828,67.803,67.803,102550000.0
2008-10-13 07:21:00,67.846,67.847,67.82,67.834,97790000.0
2008-10-13 07:22:00,67.815,67.838,67.815,67.838,86740000.0
2008-10-13 07:23:00,67.854,67.854,67.845,67.846,126790000.0
2008-10-13 07:24:00,67.867,67.87,67.84,67.866,65120000.0
2008-10-13 07:25:00,67.841,67.867,67.841,67.86,22520000.0
2008-10-13 07:26:00,67.886,67.941,67.886,67.912,43960000.0
2008-10-13 07:27:00,67.884,67.884,67.874,67.875,99780000.0
2008-10-13 07:28:00,67.849,67.861,67.844,67.844,120570000.0
2008-10-13 07:29:00,67.85,67.85,67.825,67.835,121830000.0
2008-10-13 07:30:00,67.867,67.875,67.853,67.863,122260000.0
2008-10-13 07:31:00,67.858,67.89,67.858,67.875,95790000.0
2008-10-13 07:32:00,67.883,67.926,67.863,67.926,94690000.0
2008-10-13 07:33:00,67.885,67.899,67.882,67.899,60930000.0
2008-10-13 07:34:00,67.902,67.925,67.885,67.901,93510000.0
2008-10-13 07:35:00,67.909,67.927,67.906,67.926,46510000.0
2008-10-13 07:36:00,67.993,67.993,67.915,67.938,47240000.0
2008-10-13 07:37:00,67.909,67.947,67.909,67.937,43110000.0
2008-10-13 07:38:00,67.96,67.961,67.935,67.95,44170000.0
2008-10-13 07:39:00,67.974,67.998,67.955,67.983,60130000.0
2008-10-13 07:40:00,67.964,67.979,67.964,67.979,4320000.0
2008-10-13 07:41:00,67.981,68.014,67.977,68.001,58590000.0
2008-10-13 07:42:00,67.966,68.009,67.966,68.009,80550000.0
2008-10-13 07:43:00,68.015,68.03,67.995,68.03,95960000.0
2008-10-13 07:44:00,68.022,68.043,68.012,68.043,100460000.0
2008-10-13 07:45:00,68.052,68.052,68.013,68.036,68200000.0
2008-10-13 07:46:00,68.023,68.028,68.004,68.009,41170000.0
2008-10-13 07:47:00,68.006,68.032,68.006,68.032,80220000.0
2008-10-13 07:48:00,68.04,68.04,67.997,67.999,9470000.0
2008-10-13 07:49:00,67.99,67.999,67.945,67.958,74010000.0
2008-10-13 07:50:00,67.922,67.935,67.869,67.884,66400000.0
2008-10-13 07:51:00,67.89,67.89,67.852,67.89,68040000.0
2008-10-13 07:52:00,67.906,67.924,67.896,67.911,84800000.0
2008-10-13 07:53:00,67.918,67.988,67.918,67.933,66100000.0
2008-10-13 07:54:00,67.977,67.977,67.905,67.912,63050000.0
2008-10-13 07:55:00,67.891,67.91,67.884,67.91,62630000.0
2008-10-13 07:56:00,67.929,67.949,67.901,67.949,80860000.0
2008-10-13 07:57:00,67.999,68.018,67.975,68.0,76050000.0
2008-10-13 07:58:00,68.033,68.048,67.999,68.048,107450000.0
2008-10-13 07:59:00,68.016,68.05,68.016,68.05,5450000.0
2008-10-13 08:00:00,68.024,68.056,68.012,68.052,126280000.0
2008-10-13 08:01:00,68.039,68.054,68.029,68.052,54440000.0
2008-10-13 08:02:00,68.049,68.069,68.027,68.045,60630000.0
2008-10-13 08:03:00,68.075,68.077,68.039,68.073,66910000.0
2008-10-13 08:04:00,68.074,68.079,68.053,68.054,65490000.0
2008-10-13 08:05:00,68.075,68.089,68.075,68.089,3420000.0
2008-10-13 08:06:00,68.119,68.119,68.079,68.079,83730000.0
2008-10-13 08:07:00,68.067,68.084,68.018,68.018,98620000.0
2008-10-13 08:08:00,68.027,68.037,67.988,68.02,66040000.0
2008-10-13 08:09:00,67.978,67.983,67.971,67.976,102280000.0
2008-10-13 08:10:00,67.978,68.018,67.967,68.018,128550000.0
2008-10-13 08:11:00,68.017,68.03,68.008,68.027,136250000.0
2008-10-13 08:12:00,68.042,68.049,68.013,68.048,124380000.0
2008-10-13 08:13:00,68.052,68.063,68.007,68.04,94940000.0
2008-10-13 08:14:00,68.053,68.087,68.048,68.067,68690000.0
2008-10-13 08:15:00,68.08,68.092,68.067,68.092,71710000.0
2008-10-13 08:16:00,68.099,68.099,68.068,68.075,104060000.0
2008-10-13 08:17:00,68.089,68.119,68.089,68.094,67600000.0
2008-10-13 08:18:00,68.121,68.121,68.097,68.114,55250000.0
2008-10-13 08:19:00,68.101,68.127,68.095,68.114,31950000.0
2008-10-13 08:20:00,68.091,68.119,68.09,68.114,32990000.0
2008-10-13 08:21:00,68.115,68.173,68.112,68.149,58020000.0
2008-10-13 08:22:00,68.133,68.15,68.119,68.131,25080000.0
2008-10-13 08:23:00,68.106,68.122,68.041,68.057,35730000.0
2008-10-13 08:24:00,68.088,68.117,68.015,68.097,65090000.0
2008-10-13 08:25:00,68.128,68.131,68.046,68.103,89330000.0
2008-10-13 08:26:00,68.152,68.263,68.152,68.225,118950000.0
2008-10-13 08:27:00,68.231,68.233,68.161,68.233,114190000.0
2008-10-13 08:28:00,68.251,68.266,68.235,68.247,57590000.0
2008-10-13 08:29:00,68.257,68.28,68.257,68.271,138600000.0
2008-10-13 08:30:00,68.336,68.336,68.289,68.311,104200000.0
2008-10-13 08:31:00,68.286,68.295,68.244,68.267,52010000.0
2008-10-13 08:32:00,68.287,68.316,68.275,68.294,71500000.0
2008-10-13 08:33:00,68.321,68.325,68.29,68.294,12950000.0
2008-10-13 08:34:00,68.294,68.315,68.279,68.315,42650000.0
2008-10-13 08:35:00,68.32,68.333,68.291,68.32,31140000.0
2008-10-13 08:36:00,68.355,68.366,68.307,68.362,84250000.0
2008-10-13 08:37:00,68.325,68.41,68.325,68.385,123280000.0
2008-10-13 08:38:00,68.412,68.413,68.367,68.413,44040000.0
2008-10-13 08:39:00,68.426,68.428,68.375,68.394,50260000.0
2008-10-13 08:40:00,68.389,68.412,68.38,68.393,29610000.0
2008-10-13 08:41:00,68.406,68.42,68.379,68.379,73390000.0
2008-10-13 08:42:00,68.407,68.407,68.322,68.335,64320000.0
2008-10-13 08:43:00,68.353,68.373,68.339,68.373,7890000.0
2008-10-13 08:44:00,68.387,68.393,68.382,68.389,94960000.0
2008-10-13 08:45:00,68.402,68.427,68.385,68.427,83450000.0
2008-10-13 08:46:00,68.428,68.44,68.416,68.426,54670000.0
2008-10-13 08:47:00,68.425,68.47,68.425,68.452,43410000.0
2008-10-13 08:48:00,68.49,68.493,68.45,68.478,64630000.0
2008-10-13 08:49:00,68.456,68.473,68.442,68.46,50480000.0
2008-10-13 08:50:00,68.467,68.511,68.464,68.503,38900000.0
2008-10-13 08:51:00,68.531,68.535,68.501,68.521,86910000.0
2008-10-13 08:52:00,68.51,68.55,68.51,68.528,69780000.0
2008-10-13 08:53:00,68.544,68.551,68.517,68.541,44040000.0
2008-10-13 08:54:00,68.553,68.553,68.525,68.531,80170000.0
2008-10-13 08:55:00,68.523,68.54,68.496,68.509,32250000.0
2008-10-13 08:56:00,68.519,68.522,68.488,68.522,96550000.0
2008-10-13 08:57:00,68.548,68.548,68.494,68.513,81350000.0
2008-10-13 08:58:00,68.491,68.511,68.491,68.496,60490000.0
2008-10-13 08:59:00,68.517,68.534,68.509,68.526,45840000.0
2008-10-13 09:00:00,68.55,68.55,68.51,68.518,120810000.0
2008-10-13 09:01:00,68.536,68.546,68.517,68.544,84630000.0
2008-10-13 09:02:00,68.534,68.539,68.514,68.521,84600000.0
2008-10-13 09:03:00,68.544,68.544,68.507,68.518,65330000.0
2008-10-13 09:04:00,68.536,68.546,68.524,68.538,62600000.0
2008-10-13 09:05:00,68.554,68.572,68.541,68.567,20590000.0
2008-10-13 09:06:00,68.555,68.581,68.549,68.555,76370000.0
2008-10-13 09:07:00,68.559,68.581,68.542,68.553,88020000.0
2008-10-13 09:08:00,68.543,68.557,68.525,68.552,94090000.0
2008-10-13 09:09:00,68.562,68.562,68.521,68.526,65060000.0
2008-10-13 09:10:00,68.505,68.522,68.463,68.472,95830000.0
2008-10-13 09:11:00,68.462,68.489,68.456,68.474,130140000.0
2008-10-13 09:12:00,68.49,68.49,68.443,68.483,92410000.0
2008-10-13 09:13:00,68.477,68.49,68.477,68.49,3420000.0
2008-10-13 09:14:00,68.48,68.51,68.479,68.504,76850000.0
2008-10-13 09:15:00,68.516,68.543,68.486,68.543,87500000.0
2008-10-13 09:16:00,68.559,68.559,68.526,68.536,79520000.0
2008-10-13 09:17:00,68.547,68.557,68.521,68.556,70300000.0
2008-10-13 09:18:00,68.567,68.585,68.544,68.559,93460000.0
2008-10-13 09:19:00,68.544,68.555,68.53,68.536,67050000.0
2008-10-13 09:20:00,68.54,68.561,68.535,68.558,102890000.0
2008-10-13 09:21:00,68.568,68.575,68.54,68.543,64580000.0
2008-10-13 09:22:00,68.532,68.546,68.53,68.546,88440000.0
2008-10-13 09:23:00,68.519,68.534,68.504,68.51,86780000.0
2008-10-13 09:24:00,68.54,68.544,68.497,68.534,84860000.0
2008-10-13 09:25:00,68.521,68.533,68.512,68.513,97300000.0
2008-10-13 09:26:00,68.501,68.52,68.496,68.52,80360000.0
2008-10-13 09:27:00,68.529,68.548,68.519,68.543,93340000.0
2008-10-13 09:28:00,68.525,68.538,68.515,68.535,120890000.0
2008-10-13 09:29:00,68.516,68.527,68.492,68.512,76300000.0
2008-10-13 09:30:00,68.51,68.51,68.425,68.47,80700000.0
2008-10-13 09:31:00,68.433,68.479,68.433,68.463,70080000.0
2008-10-13 09:32:00,68.494,68.494,68.459,68.468,104150000.0
2008-10-13 09:33:00,68.511,68.547,68.475,68.525,63560000.0
2008-10-13 09:34:00,68.526,68.559,68.526,68.55,65360000.0
2008-10-13 09:35:00,68.54,68.57,68.534,68.57,61320000.0
2008-10-13 09:36:00,68.593,68.607,68.57,68.589,101790000.0
2008-10-13 09:37:00,68.604,68.667,68.604,68.619,94060000.0
2008-10-13 09:38:00,68.605,68.615,68.552,68.552,44350000.0
2008-10-13 09:39:00,68.557,68.557,68.518,68.533,35360000.0
2008-10-13 09:40:00,68.542,68.59,68.536,68.581,33250000.0
2008-10-13 09:41:00,68.596,68.601,68.579,68.594,81160000.0
2008-10-13 09:42:00,68.624,68.633,68.598,68.633,114170000.0
2008-10-13 09:43:00,68.646,68.65,68.608,68.647,39380000.0
2008-10-13 09:44:00,68.618,68.637,68.596,68.618,46450000.0
2008-10-13 09:45:00,68.617,68.617,68.58,68.585,108310000.0
2008-10-13 09:46:00,68.58,68.606,68.567,68.601,41640000.0
2008-10-13 09:47:00,68.59,68.609,68.567,68.579,19750000.0
2008-10-13 09:48:00,68.598,68.598,68.533,68.533,38030000.0
2008-10-13 09:49:00,68.529,68.571,68.519,68.53,47300000.0
2008-10-13 09:50:00,68.538,68.577,68.537,68.577,68460000.0
2008-10-13 09:51:00,68.568,68.568,68.521,68.522,83510000.0
2008-10-13 09:52:00,68.522,68.53,68.508,68.52,46580000.0
2008-10-13 09:53:00,68.499,68.508,68.464,68.466,51400000.0
2008-10-13 09:54:00,68.487,68.488,68.438,68.455,38220000.0
2008-10-13 09:55:00,68.456,68.462,68.429,68.454,75070000.0
2008-10-13 09:56:00,68.453,68.469,68.453,68.469,3940000.0
2008-10-13 09:57:00,68.468,68.468,68.428,68.449,75940000.0
2008-10-13 09:58:00,68.44,68.448,68.433,68.44,28560000.0
2008-10-13 09:59:00,68.442,68.482,68.442,68.454,11120000.0
2008-10-13 10:00:00,68.455,68.498,68.44,68.447,45220000.0
2008-10-13 10:01:00,68.451,68.451,68.316,68.324,33420000.0
2008-10-13 10:02:00,68.358,68.395,68.358,68.38,41670000.0
2008-10-13 10:03:00,68.419,68.419,68.349,68.356,56430000.0
2008-10-13 10:04:00,68.361,68.375,68.347,68.352,40400000.0
2008-10-13 10:05:00,68.36,68.375,68.354,68.374,164170000.0
2008-10-13 10:06:00,68.375,68.408,68.369,68.408,104720000.0
2008-10-13 10:07:00,68.411,68.411,68.37,68.385,83740000.0
2008-10-13 10:08:00,68.393,68.415,68.388,68.414,76770000.0
2008-10-13 10:09:00,68.434,68.439,68.401,68.431,58180000.0
2008-10-13 10:10:00,68.418,68.424,68.364,68.395,60800000.0
2008-10-13 10:11:00,68.403,68.403,68.379,68.387,46930000.0
2008-10-13 10:12:00,68.418,68.418,68.393,68.4,56220000.0
2008-10-13 10:13:00,68.39,68.422,68.388,68.399,107250000.0
2008-10-13 10:14:00,68.413,68.418,68.4,68.41,56700000.0
2008-10-13 10:15:00,68.439,68.439,68.413,68.435,41910000.0
2008-10-13 10:16:00,68.453,68.481,68.451,68.462,62280000.0
2008-10-13 10:17:00,68.489,68.495,68.475,68.487,13030000.0
2008-10-13 10:18:00,68.519,68.578,68.504,68.543,35900000.0
2008-10-13 10:19:00,68.566,68.568,68.543,68.548,41730000.0
2008-10-13 10:20:00,68.561,68.591,68.559,68.566,34900000.0
2008-10-13 10:21:00,68.598,68.6,68.556,68.565,84090000.0
2008-10-13 10:22:00,68.568,68.569,68.533,68.558,80010000.0
2008-10-13 10:23:00,68.54,68.547,68.518,68.547,97890000.0
2008-10-13 10:24:00,68.559,68.559,68.518,68.523,52810000.0
2008-10-13 10:25:00,68.504,68.515,68.502,68.502,103080000.0
2008-10-13 10:26:00,68.508,68.53,68.5,68.511,113930000.0
2008-10-13 10:27:00,68.549,68.57,68.533,68.553,86460000.0
2008-10-13 10:28:00,68.555,68.569,68.525,68.544,29090000.0
2008-10-13 10:29:00,68.512,68.529,68.495,68.507,93340000.0
2008-10-13 10:30:00,68.538,68.546,68.499,68.51,65020000.0
2008-10-13 10:31:00,68.526,68.534,68.521,68.534,71790000.0
2008-10-13 10:32:00,68.51,68.512,68.494,68.512,38100000.0
2008-10-13 10:33:00,68.534,68.534,68.517,68.517,73640000.0
2008-10-13 10:34:00,68.492,68.511,68.492,68.5,80210000.0
2008-10-13 10:35:00,68.516,68.521,68.503,68.518,72180000.0
2008-10-13 10:36:00,68.523,68.529,68.506,68.513,87080000.0
2008-10-13 10:37:00,68.526,68.529,68.508,68.529,75340000.0
2008-10-13 10:38:00,68.522,68.537,68.506,68.537,56970000.0
2008-10-13 10:39:00,68.53,68.558,68.512,68.515,83500000.0
2008-10-13 10:40:00,68.509,68.512,68.501,68.505,63710000.0
2008-10-13 10:41:00,68.513,68.518,68.491,68.518,74480000.0
2008-10-13 10:42:00,68.542,68.542,68.491,68.503,93610000.0
2008-10-13 10:43:00,68.483,68.5,68.448,68.471,49780000.0
2008-10-13 10:44:00,68.465,68.465,68.44,68.448,34500000.0
2008-10-13 10:45:00,68.474,68.501,68.458,68.499,46880000.0
2008-10-13 10:46:00,68.519,68.55,68.519,68.529,87250000.0
2008-10-13 10:47:00,68.513,68.526,68.501,68.512,101390000.0
2008-10-13 10:48:00,68.526,68.526,68.5,68.503,7150000.0
2008-10-13 10:49:00,68.476,68.486,68.456,68.484,85170000.0
2008-10-13 10:50:00,68.466,68.488,68.459,68.47,111400000.0
2008-10-13 10:51:00,68.487,68.487,68.461,68.461,94380000.0
2008-10-13 10:52:00,68.467,68.518,68.449,68.472,126360000.0
2008-10-13 10:53:00,68.487,68.55,68.48,68.55,106320000.0
2008-10-13 10:54:00,68.56,68.56,68.52,68.536,51460000.0
2008-10-13 10:55:00,68.507,68.528,68.487,68.512,50190000.0
2008-10-13 10:56:00,68.47,68.5,68.447,68.481,108540000.0
2008-10-13 10:57:00,68.473,68.483,68.447,68.459,98820000.0
2008-10-13 10:58:00,68.465,68.496,68.446,68.469,94760000.0
2008-10-13 10:59:00,68.436,68.468,68.436,68.463,71580000.0
2008-10-13 11:00:00,68.483,68.483,68.41,68.431,96760000.0
2008-10-13 11:01:00,68.424,68.424,68.396,68.398,52680000.0
2008-10-13 11:02:00,68.386,68.398,68.35,68.357,78860000.0
2008-10-13 11:03:00,68.362,68.362,68.339,68.339,2820000.0
2008-10-13 11:04:00,68.291,68.308,68.262,68.262,9060000.0
2008-10-13 11:05:00,68.248,68.322,68.248,68.273,116110000.0
2008-10-13 11:06:00,68.305,68.322,68.26,68.283,68160000.0
2008-10-13 11:07:00,68.271,68.296,68.239,68.262,67680000.0
2008-10-13 11:08:00,68.306,68.335,68.289,68.325,118870000.0
2008-10-13 11:09:00,68.348,68.353,68.31,68.34,59910000.0
2008-10-13 11:10:00,68.345,68.372,68.311,68.317,81570000.0
2008-10-13 11:11:00,68.307,68.343,68.283,68.283,92570000.0
2008-10-13 11:12:00,68.278,68.287,68.257,68.257,68110000.0
2008-10-13 11:13:00,68.245,68.265,68.171,68.246,117110000.0
2008-10-13 11:14:00,68.233,68.252,68.19,68.208,75670000.0
2008-10-13 11:15:00,68.258,68.297,68.232,68.285,65990000.0
2008-10-13 11:16:00,68.314,68.318,68.246,68.284,87110000.0
2008-10-13 11:17:00,68.249,68.292,68.222,68.253,99780000.0
2008-10-13 11:18:00,68.26,68.299,68.258,68.28,80270000.0
2008-10-13 11:19:00,68.272,68.308,68.272,68.304,133830000.0
2008-10-13 11:20:00,68.261,68.284,68.251,68.268,127010000.0
2008-10-13 11:21:00,68.265,68.265,68.227,68.246,110330000.0
2008-10-13 11:22:00,68.222,68.238,68.196,68.205,96930000.0
2008-10-13 11:23:00,68.209,68.212,68.199,68.206,114530000.0
2008-10-13 11:24:00,68.222,68.225,68.204,68.221,67680000.0
2008-10-13 11:25:00,68.195,68.207,68.181,68.196,60510000.0
2008-10-13 11:26:00,68.158,68.18,68.141,68.151,83200000.0
2008-10-13 11:27:00,68.195,68.208,68.163,68.199,101850000.0
2008-10-13 11:28:00,68.145,68.18,68.111,68.125,90520000.0
2008-10-13 11:29:00,68.126,68.138,68.098,68.128,64340000.0
2008-10-13 11:30:00,68.165,68.186,68.155,68.184,98830000.0
2008-10-13 11:31:00,68.186,68.207,68.179,68.179,47700000.0
2008-10-13 11:32:00,68.19,68.208,68.162,68.178,113820000.0
2008-10-13 11:33:00,68.177,68.177,68.137,68.154,97620000.0
2008-10-13 11:34:00,68.159,68.159,68.134,68.149,70900000.0
2008-10-13 11:35:00,68.136,68.148,68.125,68.143,84080000.0
2008-10-13 11:36:00,68.133,68.148,68.126,68.136,102460000.0
2008-10-13 11:37:00,68.114,68.126,68.113,68.114,18330000.0
2008-10-13 11:38:00,68.123,68.148,68.102,68.139,67300000.0
2008-10-13 11:39:00,68.156,68.168,68.116,68.126,100060000.0
2008-10-13 11:40:00,68.095,68.101,68.082,68.096,95950000.0
2008-10-13 11:41:00,68.075,68.079,68.057,68.058,101370000.0
2008-10-13 11:42:00,68.077,68.077,68.005,68.005,67480000.0
2008-10-13 11:43:00,68.003,68.023,67.997,68.004,85130000.0
2008-10-13 11:44:00,68.024,68.075,68.012,68.075,85680000.0
2008-10-13 11:45:00,68.108,68.117,68.082,68.117,108020000.0
2008-10-13 11:46:00,68.116,68.129,68.104,68.125,82200000.0
2008-10-13 11:47:00,68.139,68.159,68.129,68.129,89860000.0
2008-10-13 11:48:00,68.148,68.148,68.118,68.138,68530000.0
2008-10-13 11:49:00,68.162,68.164,68.144,68.164,97480000.0
2008-10-13 11:50:00,68.144,68.181,68.144,68.177,74630000.0
2008-10-13 11:51:00,68.2,68.213,68.172,68.209,105470000.0
2008-10-13 11:52:00,68.199,68.209,68.184,68.189,58220000.0
2008-10-13 11:53:00,68.168,68.176,68.156,68.162,54650000.0
2008-10-13 11:54:00,68.187,68.187,68.159,68.184,95970000.0
2008-10-13 11:55:00,68.177,68.198,68.177,68.179,109050000.0
2008-10-13 11:56:00,68.191,68.237,68.191,68.223,137570000.0
2008-10-13 11:57:00,68.248,68.248,68.206,68.236,96640000.0
2008-10-13 11:58:00,68.227,68.246,68.22,68.231,134660000.0
2008-10-13 11:59:00,68.225,68.239,68.206,68.208,121710000.0
2008-10-13 12:00:00,68.238,68.241,68.211,68.224,80370000.0
2008-10-13 12:01:00,68.236,68.251,68.208,68.23,93780000.0
2008-10-13 12:02:00,68.227,68.256,68.216,68.249,88800000.0
2008-10-13 12:03:00,68.259,68.259,68.214,68.222,78750000.0
2008-10-13 12:04:00,68.226,68.272,68.224,68.272,111240000.0
2008-10-13 12:05:00,68.271,68.295,68.27,68.272,175050000.0
2008-10-13 12:06:00,68.303,68.303,68.275,68.287,126460000.0
2008-10-13 12:07:00,68.297,68.302,68.284,68.284,60860000.0
2008-10-13 12:08:00,68.281,68.291,68.26,68.274,79590000.0
2008-10-13 12:09:00,68.256,68.269,68.231,68.244,69110000.0
2008-10-13 12:10:00,68.225,68.237,68.208,68.221,120750000.0
2008-10-13 12:11:00,68.242,68.247,68.217,68.238,104110000.0
2008-10-13 12:12:00,68.25,68.262,68.235,68.245,106450000.0
2008-10-13 12:13:00,68.234,68.266,68.232,68.265,88340000.0
2008-10-13 12:14:00,68.244,68.272,68.244,68.272,91640000.0
2008-10-13 12:15:00,68.279,68.279,68.256,68.263,150310000.0
2008-10-13 12:16:00,68.274,68.283,68.254,68.274,109330000.0
2008-10-13 12:17:00,68.255,68.269,68.245,68.264,93860000.0
2008-10-13 12:18:00,68.282,68.284,68.256,68.275,53400000.0
2008-10-13 12:19:00,68.271,68.271,68.253,68.253,59430000.0
2008-10-13 12:20:00,68.252,68.258,68.23,68.234,52240000.0
2008-10-13 12:21:00,68.25,68.251,68.212,68.233,96150000.0
2008-10-13 12:22:00,68.23,68.23,68.213,68.213,53430000.0
2008-10-13 12:23:00,68.236,68.28,68.215,68.28,103060000.0
2008-10-13 12:24:00,68.272,68.272,68.248,68.266,91540000.0
2008-10-13 12:25:00,68.256,68.262,68.248,68.261,112350000.0
2008-10-13 12:26:00,68.257,68.28,68.237,68.253,102330000.0
2008-10-13 12:27:00,68.28,68.28,68.249,68.273,136650000.0
2008-10-13 12:28:00,68.277,68.291,68.263,68.283,70690000.0
2008-10-13 12:29:00,68.29,68.29,68.267,68.287,44800000.0
2008-10-13 12:30:00,68.296,68.347,68.268,68.324,51830000.0
2008-10-13 12:31:00,68.333,68.379,68.325,68.325,66590000.0
2008-10-13 12:32:00,68.323,68.343,68.302,68.309,83550000.0
2008-10-13 12:33:00,68.299,68.299,68.28,68.28,4320000.0
2008-10-13 12:34:00,68.278,68.278,68.24,68.24,54060000.0
2008-10-13 12:35:00,68.237,68.242,68.214,68.228,48230000.0
2008-10-13 12:36:00,68.249,68.249,68.204,68.225,82840000.0
2008-10-13 12:37:00,68.26,68.297,68.256,68.279,71630000.0
2008-10-13 12:38:00,68.287,68.318,68.287,68.306,76830000.0
2008-10-13 12:39:00,68.321,68.328,68.293,68.296,56220000.0
2008-10-13 12:40:00,68.308,68.315,68.286,68.286,55190000.0
2008-10-13 12:41:00,68.299,68.317,68.288,68.301,93340000.0
2008-10-13 12:42:00,68.326,68.326,68.281,68.285,102460000.0
2008-10-13 12:43:00,68.262,68.279,68.262,68.279,101170000.0
2008-10-13 12:44:00,68.294,68.308,68.261,68.296,85300000.0
2008-10-13 12:45:00,68.309,68.325,68.28,68.301,114470000.0
2008-10-13 12:46:00,68.267,68.278,68.255,68.265,57890000.0
2008-10-13 12:47:00,68.253,68.27,68.248,68.261,99140000.0
2008-10-13 12:48:00,68.269,68.27,68.244,68.256,104940000.0
2008-10-13 12:49:00,68.239,68.248,68.206,68.231,57190000.0
2008-10-13 12:50:00,68.219,68.237,68.216,68.219,100660000.0
2008-10-13 12:51:00,68.235,68.251,68.203,68.213,7930000.0
2008-10-13 12:52:00,68.191,68.197,68.159,68.18,97550000.0
2008-10-13 12:53:00,68.151,68.176,68.142,68.176,104720000.0
2008-10-13 12:54:00,68.192,68.192,68.178,68.178,101830000.0
2008-10-13 12:55:00,68.171,68.18,68.159,68.172,83570000.0
2008-10-13 12:56:00,68.196,68.236,68.188,68.226,91220000.0
2008-10-13 12:57:00,68.245,68.247,68.214,68.222,95890000.0
2008-10-13 12:58:00,68.225,68.246,68.221,68.228,39700000.0
2008-10-13 12:59:00,68.215,68.227,68.212,68.213,31170000.0
2008-10-13 13:00:00,68.24,68.243,68.216,68.23,77610000.0
2008-10-13 13:01:00,68.249,68.271,68.242,68.271,110410000.0
2008-10-13 13:02:00,68.248,68.248,68.196,68.199,104050000.0
2008-10-13 13:03:00,68.191,68.193,68.169,68.183,122460000.0
2008-10-13 13:04:00,68.163,68.195,68.163,68.169,113720000.0
2008-10-13 13:05:00,68.17,68.19,68.159,68.179,72660000.0
2008-10-13 13:06:00,68.176,68.177,68.139,68.162,97470000.0
2008-10-13 13:07:00,68.155,68.191,68.155,68.167,12770000.0
2008-10-13 13:08:00,68.169,68.182,68.166,68.166,9580000.0
2008-10-13 13:09:00,68.183,68.183,68.148,68.159,6230000.0
2008-10-13 13:10:00,68.163,68.173,68.163,68.173,3420000.0
2008-10-13 13:11:00,68.161,68.19,68.153,68.182,17880000.0
2008-10-13 13:12:00,68.193,68.203,68.162,68.162,6010000.0
2008-10-13 13:13:00,68.148,68.17,68.134,68.14,17520000.0
2008-10-13 13:14:00,68.134,68.136,68.13,68.133,15670000.0
2008-10-13 13:15:00,68.145,68.147,68.113,68.124,14310000.0
2008-10-13 13:16:00,68.083,68.084,68.057,68.071,11460000.0
2008-10-13 13:17:00,68.062,68.076,68.051,68.054,15820000.0
2008-10-13 13:18:00,68.089,68.098,68.084,68.097,9440000.0
2008-10-13 13:19:00,68.114,68.125,68.107,68.113,19020000.0
2008-10-13 13:20:00,68.154,68.225,68.148,68.168,17470000.0
2008-10-13 13:21:00,68.149,68.149,68.126,68.149,11490000.0
2008-10-13 13:22:00,68.172,68.175,68.163,68.163,10970000.0
2008-10-13 13:23:00,68.171,68.172,68.168,68.168,10030000.0
2008-10-13 13:24:00,68.163,68.163,68.152,68.152,4170000.0
2008-10-13 13:25:00,68.143,68.144,68.135,68.144,13750000.0
2008-10-13 13:26:00,68.123,68.148,68.119,68.127,16940000.0
2008-10-13 13:27:00,68.148,68.148,68.122,68.136,13000000.0
2008-10-13 13:28:00,68.134,68.134,68.118,68.119,13200000.0
2008-10-13 13:29:00,68.139,68.139,68.112,68.124,11850000.0
2008-10-13 13:30:00,68.151,68.157,68.147,68.154,16910000.0
2008-10-13 13:31:00,68.167,68.178,68.162,68.167,13420000.0
2008-10-13 13:32:00,68.164,68.199,68.158,68.179,7890000.0
2008-10-13 13:33:00,68.196,68.202,68.163,68.174,13570000.0
2008-10-13 13:34:00,68.179,68.196,68.171,68.187,15110000.0
2008-10-13 13:35:00,68.204,68.206,68.194,68.196,14570000.0
2008-10-13 13:36:00,68.221,68.221,68.187,68.189,16600000.0
2008-10-13 13:37:00,68.197,68.208,68.191,68.193,15690000.0
2008-10-13 13:38:00,68.209,68.218,68.206,68.214,12400000.0
2008-10-13 13:39:00,68.205,68.231,68.196,68.196,18040000.0
2008-10-13 13:40:00,68.212,68.213,68.194,68.213,12630000.0
2008-10-13 13:41:00,68.244,68.25,68.224,68.25,13190000.0
2008-10-13 13:42:00,68.264,68.264,68.255,68.262,20150000.0
2008-10-13 13:43:00,68.265,68.267,68.25,68.267,15670000.0
2008-10-13 13:44:00,68.247,68.257,68.247,68.251,12950000.0
2008-10-13 13:45:00,68.27,68.271,68.255,68.263,9800000.0
2008-10-13 13:46:00,68.309,68.332,68.28,68.319,12850000.0
2008-10-13 13:47:00,68.303,68.332,68.299,68.317,15660000.0
2008-10-13 13:48:00,68.324,68.327,68.308,68.319,8450000.0
2008-10-13 13:49:00,68.314,68.319,68.279,68.319,9480000.0
2008-10-13 13:50:00,68.286,68.303,68.286,68.291,14650000.0
2008-10-13 13:51:00,68.28,68.28,68.254,68.26,11490000.0
2008-10-13 13:52:00,68.268,68.276,68.228,68.254,13560000.0
2008-10-13 13:53:00,68.231,68.239,68.209,68.209,11720000.0
2008-10-13 13:54:00,68.218,68.218,68.193,68.196,6660000.0
2008-10-13 13:55:00,68.193,68.205,68.182,68.205,10930000.0
2008-10-13 13:56:00,68.223,68.234,68.215,68.229,15410000.0
2008-10-13 13:57:00,68.223,68.227,68.187,68.187,11460000.0
2008-10-13 13:58:00,68.194,68.196,68.183,68.187,17120000.0
2008-10-13 13:59:00,68.194,68.211,68.157,68.188,18710000.0
2008-10-13 14:00:00,68.207,68.225,68.168,68.225,13030000.0
2008-10-13 14:01:00,68.208,68.214,68.2,68.209,16610000.0
2008-10-13 14:02:00,68.199,68.208,68.186,68.186,15030000.0
2008-10-13 14:03:00,68.199,68.201,68.185,68.192,10760000.0
2008-10-13 14:04:00,68.167,68.184,68.167,68.174,9010000.0
2008-10-13 14:05:00,68.148,68.158,68.14,68.14,11640000.0
2008-10-13 14:06:00,68.129,68.129,68.113,68.113,3980000.0
2008-10-13 14:07:00,68.065,68.081,68.038,68.051,11840000.0
2008-10-13 14:08:00,68.07,68.109,68.07,68.089,8870000.0
2008-10-13 14:09:00,68.115,68.121,68.097,68.104,15110000.0
2008-10-13 14:10:00,68.116,68.124,68.102,68.124,10320000.0
2008-10-13 14:11:00,68.136,68.136,68.134,68.135,12390000.0
2008-10-13 14:12:00,68.149,68.154,68.147,68.15,15330000.0
2008-10-13 14:13:00,68.125,68.137,68.114,68.128,15210000.0
2008-10-13 14:14:00,68.12,68.136,68.109,68.133,22800000.0
2008-10-13 14:15:00,68.142,68.146,68.102,68.124,10140000.0
2008-10-13 14:16:00,68.101,68.108,68.073,68.086,11080000.0
2008-10-13 14:17:00,68.081,68.084,68.067,68.079,11310000.0
2008-10-13 14:18:00,68.108,68.108,68.034,68.047,9470000.0
2008-10-13 14:19:00,68.047,68.059,68.041,68.041,12590000.0
2008-10-13 14:20:00,68.078,68.113,68.076,68.102,13030000.0
2008-10-13 14:21:00,68.147,68.147,68.128,68.128,4920000.0
2008-10-13 14:22:00,68.115,68.115,68.111,68.111,6200000.0
2008-10-13 14:23:00,68.099,68.099,68.073,68.091,8680000.0
2008-10-13 14:24:00,68.089,68.103,68.071,68.103,14660000.0
2008-10-13 14:25:00,68.093,68.093,68.079,68.079,14830000.0
2008-10-13 14:26:00,68.078,68.09,68.063,68.089,12030000.0
2008-10-13 14:27:00,68.112,68.112,68.102,68.102,2630000.0
2008-10-13 14:28:00,68.108,68.142,68.074,68.134,9020000.0
2008-10-13 14:29:00,68.182,68.19,68.171,68.19,16150000.0
2008-10-13 14:30:00,68.193,68.193,68.169,68.178,14010000.0
2008-10-13 14:31:00,68.191,68.195,68.141,68.172,13940000.0
2008-10-13 14:32:00,68.154,68.169,68.149,68.151,11460000.0
2008-10-13 14:33:00,68.168,68.169,68.148,68.164,21260000.0
2008-10-13 14:34:00,68.146,68.156,68.114,68.139,12790000.0
2008-10-13 14:35:00,68.123,68.124,68.104,68.104,13980000.0
2008-10-13 14:36:00,68.119,68.125,68.1,68.114,16190000.0
2008-10-13 14:37:00,68.122,68.129,68.115,68.126,11680000.0
2008-10-13 14:38:00,68.173,68.203,68.17,68.182,14690000.0
2008-10-13 14:39:00,68.187,68.187,68.147,68.18,14170000.0
2008-10-13 14:40:00,68.156,68.174,68.147,68.147,15320000.0
2008-10-13 14:41:00,68.16,68.16,68.147,68.147,5630000.0
2008-10-13 14:42:00,68.138,68.138,68.113,68.113,4320000.0
2008-10-13 14:43:00,68.11,68.126,68.11,68.126,2640000.0
2008-10-13 14:44:00,68.147,68.149,68.139,68.149,9250000.0
2008-10-13 14:45:00,68.155,68.158,68.14,68.153,13080000.0
2008-10-13 14:46:00,68.139,68.143,68.127,68.138,17880000.0
2008-10-13 14:47:00,68.152,68.153,68.152,68.153,4360000.0
2008-10-13 14:48:00,68.153,68.153,68.108,68.143,11080000.0
2008-10-13 14:49:00,68.139,68.141,68.113,68.133,16010000.0
2008-10-13 14:50:00,68.118,68.13,68.118,68.129,12470000.0
2008-10-13 14:51:00,68.122,68.122,68.103,68.104,13950000.0
2008-10-13 14:52:00,68.101,68.101,68.088,68.098,10520000.0
2008-10-13 14:53:00,68.115,68.129,68.103,68.129,14500000.0
2008-10-13 14:54:00,68.146,68.149,68.117,68.129,13790000.0
2008-10-13 14:55:00,68.114,68.129,68.112,68.129,10540000.0
2008-10-13 14:56:00,68.128,68.135,68.118,68.128,19240000.0
2008-10-13 14:57:00,68.145,68.156,68.128,68.156,13560000.0
2008-10-13 14:58:00,68.159,68.188,68.149,68.174,16720000.0
2008-10-13 14:59:00,68.218,68.235,68.21,68.224,11280000.0
2008-10-13 15:00:00,68.243,68.263,68.228,68.251,14160000.0
2008-10-13 15:01:00,68.226,68.235,68.217,68.227,19060000.0
2008-10-13 15:02:00,68.219,68.231,68.21,68.23,10600000.0
2008-10-13 15:03:00,68.218,68.224,68.205,68.224,8640000.0
2008-10-13 15:04:00,68.242,68.242,68.201,68.226,16570000.0
2008-10-13 15:05:00,68.222,68.222,68.213,68.213,2450000.0
2008-10-13 15:06:00,68.214,68.214,68.155,68.157,10750000.0
2008-10-13 15:07:00,68.197,68.212,68.192,68.209,10190000.0
2008-10-13 15:08:00,68.202,68.212,68.197,68.198,8460000.0
2008-10-13 15:09:00,68.198,68.213,68.196,68.206,17000000.0
2008-10-13 15:10:00,68.198,68.205,68.19,68.198,14850000.0
2008-10-13 15:11:00,68.2,68.214,68.198,68.207,18790000.0
2008-10-13 15:12:00,68.233,68.254,68.199,68.254,10900000.0
2008-10-13 15:13:00,68.238,68.276,68.238,68.248,14490000.0
2008-10-13 15:14:00,68.244,68.263,68.184,68.227,21670000.0
2008-10-13 15:15:00,68.239,68.239,68.217,68.229,15470000.0
2008-10-13 15:16:00,68.247,68.262,68.241,68.243,14120000.0
2008-10-13 15:17:00,68.227,68.248,68.225,68.248,20290000.0
2008-10-13 15:18:00,68.253,68.253,68.251,68.251,3570000.0
2008-10-13 15:19:00,68.241,68.259,68.232,68.232,11650000.0
2008-10-13 15:20:00,68.249,68.249,68.234,68.234,9480000.0
2008-10-13 15:21:00,68.232,68.245,68.204,68.207,9020000.0
2008-10-13 15:22:00,68.205,68.229,68.194,68.224,13190000.0
2008-10-13 15:23:00,68.241,68.248,68.23,68.248,9620000.0
2008-10-13 15:24:00,68.222,68.25,68.222,68.237,16940000.0
2008-10-13 15:25:00,68.229,68.23,68.212,68.215,9580000.0
2008-10-13 15:26:00,68.221,68.221,68.204,68.206,7940000.0
2008-10-13 15:27:00,68.231,68.258,68.231,68.246,17200000.0
2008-10-13 15:28:00,68.231,68.238,68.22,68.238,13750000.0
2008-10-13 15:29:00,68.237,68.237,68.225,68.229,13710000.0
2008-10-13 15:30:00,68.237,68.242,68.225,68.24,19990000.0
2008-10-13 15:31:00,68.266,68.281,68.258,68.27,21080000.0
2008-10-13 15:32:00,68.269,68.277,68.269,68.271,9240000.0
2008-10-13 15:33:00,68.273,68.279,68.259,68.261,12990000.0
2008-10-13 15:34:00,68.258,68.261,68.248,68.248,13040000.0
2008-10-13 15:35:00,68.239,68.244,68.233,68.233,4140000.0
2008-10-13 15:36:00,68.251,68.251,68.237,68.237,8830000.0
2008-10-13 15:37:00,68.244,68.246,68.233,68.237,8270000.0
2008-10-13 15:38:00,68.245,68.253,68.245,68.248,9430000.0
2008-10-13 15:39:00,68.25,68.265,68.241,68.245,14550000.0
2008-10-13 15:40:00,68.243,68.25,68.243,68.25,7560000.0
2008-10-13 15:43:00,68.203,68.215,68.2,68.2,79120000.0
2008-10-13 15:44:00,68.178,68.178,68.104,68.146,81820000.0
2008-10-13 15:45:00,68.185,68.214,68.16,68.194,37060000.0
2008-10-13 15:46:00,68.221,68.247,68.191,68.204,48670000.0
2008-10-13 15:47:00,68.223,68.247,68.214,68.237,23000000.0
2008-10-13 15:48:00,68.248,68.258,68.216,68.232,66400000.0
2008-10-13 15:49:00,68.222,68.233,68.216,68.23,80580000.0
2008-10-13 15:50:00,68.23,68.243,68.227,68.227,67860000.0
2008-10-13 15:51:00,68.19,68.211,68.153,68.164,63040000.0
2008-10-13 15:52:00,68.155,68.181,68.143,68.162,79400000.0
2008-10-13 15:53:00,68.158,68.173,68.139,68.172,102830000.0
2008-10-13 15:54:00,68.169,68.18,68.153,68.172,89450000.0
2008-10-13 15:55:00,68.188,68.192,68.175,68.181,55800000.0
2008-10-13 15:56:00,68.184,68.188,68.174,68.187,57400000.0
2008-10-13 15:57:00,68.177,68.195,68.169,68.173,76970000.0
2008-10-13 15:58:00,68.181,68.202,68.18,68.201,61110000.0
2008-10-13 15:59:00,68.209,68.239,68.207,68.239,76050000.0
2008-10-13 16:00:00,68.271,68.277,68.251,68.274,78620000.0
2008-10-13 16:01:00,68.279,68.284,68.265,68.283,69190000.0
2008-10-13 16:02:00,68.277,68.299,68.274,68.274,84190000.0
2008-10-13 16:03:00,68.292,68.292,68.264,68.286,44060000.0
2008-10-13 16:04:00,68.271,68.303,68.257,68.257,52730000.0
2008-10-13 16:05:00,68.243,68.276,68.227,68.227,91800000.0
2008-10-13 16:06:00,68.238,68.238,68.206,68.206,78920000.0
2008-10-13 16:07:00,68.209,68.219,68.195,68.204,75850000.0
2008-10-13 16:08:00,68.198,68.198,68.163,68.197,105970000.0
2008-10-13 16:09:00,68.205,68.222,68.193,68.202,125510000.0
2008-10-13 16:10:00,68.192,68.201,68.173,68.175,75520000.0
2008-10-13 16:11:00,68.178,68.181,68.156,68.181,77410000.0
2008-10-13 16:12:00,68.203,68.21,68.193,68.21,26520000.0
2008-10-13 16:13:00,68.218,68.237,68.191,68.209,79020000.0
2008-10-13 16:14:00,68.226,68.233,68.215,68.226,71940000.0
2008-10-13 16:15:00,68.272,68.275,68.236,68.242,78340000.0
2008-10-13 16:16:00,68.216,68.234,68.214,68.234,82740000.0
2008-10-13 16:17:00,68.218,68.233,68.196,68.209,95950000.0
2008-10-13 16:18:00,68.228,68.23,68.201,68.205,72780000.0
2008-10-13 16:19:00,68.218,68.252,68.218,68.237,116100000.0
2008-10-13 16:20:00,68.246,68.255,68.24,68.247,152150000.0
2008-10-13 16:21:00,68.265,68.274,68.255,68.263,108950000.0
2008-10-13 16:22:00,68.292,68.292,68.265,68.266,128970000.0
2008-10-13 16:23:00,68.264,68.282,68.263,68.275,93150000.0
2008-10-13 16:24:00,68.29,68.29,68.245,68.248,70750000.0
2008-10-13 16:25:00,68.223,68.244,68.223,68.235,75100000.0
2008-10-13 16:26:00,68.271,68.271,68.239,68.242,113130000.0
2008-10-13 16:27:00,68.266,68.279,68.243,68.273,38970000.0
2008-10-13 16:28:00,68.283,68.3,68.276,68.3,44070000.0
2008-10-13 16:29:00,68.303,68.322,68.297,68.319,19510000.0
2008-10-13 16:30:00,68.342,68.36,68.337,68.337,43520000.0
2008-10-13 16:31:00,68.35,68.368,68.35,68.366,36290000.0
2008-10-13 16:32:00,68.373,68.374,68.363,68.367,35100000.0
2008-10-13 16:33:00,68.376,68.381,68.366,68.366,42180000.0
2008-10-13 16:34:00,68.364,68.377,68.337,68.353,87440000.0
2008-10-13 16:35:00,68.341,68.385,68.336,68.385,101900000.0
2008-10-13 16:36:00,68.358,68.386,68.347,68.37,112880000.0
2008-10-13 16:37:00,68.391,68.401,68.371,68.389,93810000.0
2008-10-13 16:38:00,68.424,68.425,68.409,68.425,85840000.0
2008-10-13 16:39:00,68.448,68.468,68.424,68.441,132720000.0
2008-10-13 16:40:00,68.459,68.462,68.443,68.443,73230000.0
2008-10-13 16:41:00,68.456,68.463,68.452,68.454,66110000.0
2008-10-13 16:42:00,68.469,68.469,68.414,68.414,38560000.0
2008-10-13 16:43:00,68.429,68.447,68.426,68.436,31760000.0
2008-10-13 16:44:00,68.442,68.457,68.441,68.452,46770000.0
2008-10-13 16:45:00,68.432,68.457,68.413,68.422,34020000.0
2008-10-13 16:46:00,68.398,68.408,68.374,68.395,126400000.0
2008-10-13 16:47:00,68.377,68.377,68.33,68.33,81560000.0
2008-10-13 16:48:00,68.33,68.351,68.307,68.338,47610000.0
2008-10-13 16:49:00,68.339,68.349,68.333,68.339,30960000.0
2008-10-13 16:50:00,68.349,68.351,68.333,68.335,57810000.0
2008-10-13 16:51:00,68.358,68.368,68.336,68.35,77350000.0
2008-10-13 16:52:00,68.359,68.359,68.338,68.34,88580000.0
2008-10-13 16:53:00,68.368,68.38,68.355,68.375,150370000.0
2008-10-13 16:54:00,68.419,68.437,68.398,68.431,98830000.0
2008-10-13 16:55:00,68.416,68.447,68.416,68.425,48290000.0
2008-10-13 16:56:00,68.415,68.42,68.385,68.387,43530000.0
2008-10-13 16:57:00,68.405,68.437,68.402,68.432,59150000.0
2008-10-13 16:58:00,68.455,68.46,68.444,68.445,57000000.0
2008-10-13 16:59:00,68.428,68.453,68.426,68.437,66240000.0
2008-10-13 17:00:00,68.442,68.442,68.422,68.438,51490000.0
2008-10-13 17:01:00,68.46,68.492,68.459,68.478,71870000.0
2008-10-13 17:02:00,68.491,68.51,68.485,68.508,81880000.0
2008-10-13 17:03:00,68.512,68.512,68.487,68.512,51030000.0
2008-10-13 17:04:00,68.516,68.521,68.498,68.509,63770000.0
2008-10-13 17:05:00,68.507,68.514,68.486,68.486,44550000.0
2008-10-13 17:06:00,68.514,68.531,68.489,68.505,114230000.0
2008-10-13 17:07:00,68.521,68.521,68.497,68.509,60850000.0
2008-10-13 17:08:00,68.498,68.509,68.487,68.487,57330000.0
2008-10-13 17:09:00,68.507,68.508,68.484,68.503,47620000.0
2008-10-13 17:10:00,68.49,68.508,68.482,68.507,128010000.0
2008-10-13 17:11:00,68.492,68.501,68.463,68.472,103630000.0
2008-10-13 17:12:00,68.477,68.477,68.439,68.439,43650000.0
2008-10-13 17:13:00,68.436,68.442,68.425,68.441,80960000.0
2008-10-13 17:14:00,68.445,68.455,68.436,68.455,23900000.0
2008-10-13 17:15:00,68.463,68.478,68.441,68.467,58450000.0
2008-10-13 17:16:00,68.482,68.486,68.472,68.485,73050000.0
2008-10-13 17:17:00,68.498,68.514,68.482,68.514,103500000.0
2008-10-13 17:18:00,68.532,68.533,68.515,68.533,63690000.0
2008-10-13 17:19:00,68.532,68.553,68.532,68.541,92120000.0
2008-10-13 17:20:00,68.551,68.565,68.546,68.556,114440000.0
2008-10-13 17:21:00,68.571,68.582,68.556,68.581,126380000.0
2008-10-13 17:22:00,68.569,68.57,68.553,68.568,60770000.0
2008-10-13 17:23:00,68.575,68.575,68.539,68.543,91860000.0
2008-10-13 17:24:00,68.55,68.554,68.533,68.554,72660000.0
2008-10-13 17:25:00,68.552,68.562,68.547,68.559,92900000.0
2008-10-13 17:26:00,68.566,68.569,68.556,68.561,67350000.0
2008-10-13 17:27:00,68.573,68.578,68.557,68.567,74390000.0
2008-10-13 17:28:00,68.559,68.582,68.559,68.575,84980000.0
2008-10-13 17:29:00,68.593,68.61,68.578,68.61,72010000.0
2008-10-13 17:30:00,68.63,68.632,68.615,68.62,79820000.0
2008-10-13 17:31:00,68.616,68.636,68.602,68.623,73630000.0
2008-10-13 17:32:00,68.625,68.632,68.614,68.619,100680000.0
2008-10-13 17:33:00,68.632,68.652,68.632,68.64,66430000.0
2008-10-13 17:34:00,68.626,68.646,68.608,68.608,80530000.0
2008-10-13 17:35:00,68.599,68.6,68.557,68.588,85960000.0
2008-10-13 17:36:00,68.578,68.584,68.563,68.583,96040000.0
2008-10-13 17:37:00,68.58,68.605,68.58,68.592,117650000.0
2008-10-13 17:38:00,68.595,68.62,68.595,68.609,116980000.0
2008-10-13 17:39:00,68.628,68.628,68.607,68.616,70090000.0
2008-10-13 17:40:00,68.634,68.634,68.607,68.609,72260000.0
2008-10-13 17:41:00,68.572,68.588,68.572,68.584,91790000.0
2008-10-13 17:42:00,68.624,68.624,68.585,68.613,77960000.0
2008-10-13 17:43:00,68.605,68.622,68.602,68.621,46840000.0
2008-10-13 17:44:00,68.635,68.638,68.63,68.632,76200000.0
2008-10-13 17:45:00,68.674,68.674,68.64,68.65,74030000.0
2008-10-13 17:46:00,68.617,68.622,68.602,68.603,109650000.0
2008-10-13 17:47:00,68.626,68.626,68.604,68.608,62570000.0
2008-10-13 17:48:00,68.639,68.639,68.612,68.616,28440000.0
2008-10-13 17:49:00,68.608,68.614,68.602,68.614,47160000.0
2008-10-13 17:50:00,68.612,68.621,68.596,68.601,61200000.0
2008-10-13 17:51:00,68.647,68.647,68.58,68.58,112940000.0
2008-10-13 17:52:00,68.584,68.587,68.559,68.567,74880000.0
2008-10-13 17:53:00,68.55,68.55,68.533,68.546,28180000.0
2008-10-13 17:54:00,68.541,68.541,68.525,68.53,64930000.0
2008-10-13 17:55:00,68.53,68.534,68.514,68.524,73360000.0
2008-10-13 17:56:00,68.514,68.532,68.509,68.509,28180000.0
2008-10-13 17:57:00,68.524,68.527,68.486,68.512,22240000.0
2008-10-13 17:58:00,68.528,68.549,68.524,68.524,36490000.0
2008-10-13 17:59:00,68.526,68.526,68.505,68.517,58190000.0
2008-10-13 18:00:00,68.549,68.549,68.507,68.517,81280000.0
2008-10-13 18:01:00,68.505,68.512,68.503,68.503,94980000.0
2008-10-13 18:02:00,68.503,68.511,68.457,68.473,33880000.0
2008-10-13 18:03:00,68.485,68.486,68.435,68.458,50050000.0
2008-10-13 18:04:00,68.442,68.452,68.437,68.446,49630000.0
2008-10-13 18:05:00,68.43,68.438,68.406,68.421,56270000.0
2008-10-13 18:06:00,68.439,68.439,68.397,68.432,51550000.0
2008-10-13 18:07:00,68.419,68.438,68.405,68.413,47400000.0
2008-10-13 18:08:00,68.418,68.422,68.412,68.412,21370000.0
2008-10-13 18:09:00,68.441,68.463,68.432,68.463,35200000.0
2008-10-13 18:10:00,68.457,68.468,68.456,68.457,46950000.0
2008-10-13 18:11:00,68.439,68.443,68.386,68.418,40180000.0
2008-10-13 18:12:00,68.419,68.42,68.389,68.39,36320000.0
2008-10-13 18:13:00,68.383,68.398,68.36,68.384,49030000.0
2008-10-13 18:14:00,68.399,68.43,68.387,68.387,92470000.0
2008-10-13 18:15:00,68.379,68.466,68.347,68.347,133280000.0
2008-10-13 18:16:00,68.339,68.348,68.339,68.34,82730000.0
2008-10-13 18:17:00,68.349,68.357,68.335,68.347,98800000.0
2008-10-13 18:18:00,68.413,68.413,68.35,68.372,69300000.0
2008-10-13 18:19:00,68.383,68.387,68.366,68.385,48160000.0
2008-10-13 18:20:00,68.412,68.455,68.408,68.455,46340000.0
2008-10-13 18:21:00,68.48,68.488,68.446,68.488,35840000.0
2008-10-13 18:22:00,68.488,68.489,68.484,68.487,97230000.0
2008-10-13 18:23:00,68.477,68.491,68.476,68.491,93550000.0
2008-10-13 18:24:00,68.492,68.498,68.461,68.495,29440000.0
2008-10-13 18:25:00,68.505,68.522,68.495,68.506,61780000.0
2008-10-13 18:26:00,68.524,68.534,68.518,68.534,31460000.0
2008-10-13 18:27:00,68.569,68.57,68.535,68.559,9070000.0
2008-10-13 18:28:00,68.59,68.608,68.579,68.603,51360000.0
2008-10-13 18:29:00,68.628,68.642,68.625,68.625,37270000.0
2008-10-13 18:30:00,68.632,68.632,68.604,68.625,27860000.0
2008-10-13 18:31:00,68.618,68.629,68.605,68.619,110100000.0
2008-10-13 18:32:00,68.589,68.589,68.502,68.508,101840000.0
2008-10-13 18:33:00,68.545,68.642,68.518,68.63,74000000.0
2008-10-13 18:34:00,68.633,68.642,68.493,68.535,72270000.0
2008-10-13 18:35:00,68.578,68.578,68.528,68.557,118570000.0
2008-10-13 18:36:00,68.619,68.624,68.544,68.573,110410000.0
2008-10-13 18:37:00,68.573,68.635,68.564,68.6,42270000.0
2008-10-13 18:38:00,68.612,68.612,68.595,68.604,62480000.0
2008-10-13 18:39:00,68.687,68.687,68.603,68.667,84330000.0
2008-10-13 18:40:00,68.664,68.732,68.645,68.669,65080000.0
2008-10-13 18:41:00,68.634,68.717,68.632,68.654,55260000.0
2008-10-13 18:42:00,68.682,68.683,68.642,68.647,38490000.0
2008-10-13 18:43:00,68.648,68.652,68.631,68.631,84180000.0
2008-10-13 18:44:00,68.644,68.662,68.643,68.643,82770000.0
2008-10-13 18:45:00,68.676,68.682,68.647,68.682,69110000.0
2008-10-13 18:46:00,68.666,68.683,68.666,68.675,76500000.0
2008-10-13 18:47:00,68.668,68.696,68.659,68.696,51560000.0
2008-10-13 18:48:00,68.689,68.692,68.673,68.681,69150000.0
2008-10-13 18:49:00,68.661,68.665,68.653,68.662,97170000.0
2008-10-13 18:50:00,68.663,68.674,68.663,68.668,61390000.0
2008-10-13 18:51:00,68.691,68.691,68.664,68.672,72310000.0
2008-10-13 18:52:00,68.667,68.678,68.664,68.668,75030000.0
2008-10-13 18:53:00,68.665,68.673,68.652,68.672,60030000.0
2008-10-13 18:54:00,68.74,68.755,68.633,68.755,40590000.0
2008-10-13 18:55:00,68.662,68.662,68.632,68.643,62480000.0
2008-10-13 18:56:00,68.664,68.668,68.638,68.642,75970000.0
2008-10-13 18:57:00,68.658,68.658,68.635,68.64,118740000.0
2008-10-13 18:58:00,68.653,68.683,68.652,68.683,96820000.0
2008-10-13 18:59:00,68.667,68.693,68.667,68.687,84160000.0
2008-10-13 19:00:00,68.693,68.693,68.61,68.619,78190000.0
2008-10-13 19:01:00,68.592,68.605,68.592,68.603,134610000.0
2008-10-13 19:02:00,68.607,68.608,68.586,68.599,115350000.0
2008-10-13 19:03:00,68.612,68.616,68.594,68.597,68220000.0
2008-10-13 19:04:00,68.596,68.596,68.561,68.57,59710000.0
2008-10-13 19:05:00,68.562,68.562,68.54,68.553,65430000.0
2008-10-13 19:06:00,68.542,68.604,68.524,68.545,113250000.0
2008-10-13 19:07:00,68.533,68.586,68.519,68.531,96410000.0
2008-10-13 19:08:00,68.535,68.545,68.505,68.531,108490000.0
2008-10-13 19:09:00,68.62,68.62,68.542,68.567,60340000.0
2008-10-13 19:10:00,68.569,68.601,68.518,68.59,69980000.0
2008-10-13 19:11:00,68.57,68.57,68.556,68.564,81670000.0
2008-10-13 19:12:00,68.568,68.589,68.55,68.589,77940000.0
2008-10-13 19:13:00,68.521,68.523,68.513,68.517,77670000.0
2008-10-13 19:14:00,68.52,68.524,68.511,68.524,103980000.0
2008-10-13 19:15:00,68.55,68.55,68.528,68.535,101040000.0
2008-10-13 19:16:00,68.551,68.567,68.54,68.555,66650000.0
2008-10-13 19:17:00,68.543,68.554,68.542,68.554,89960000.0
2008-10-13 19:18:00,68.582,68.585,68.571,68.582,79420000.0
2008-10-13 19:19:00,68.576,68.583,68.563,68.572,85550000.0
2008-10-13 19:20:00,68.559,68.566,68.559,68.566,94260000.0
2008-10-13 19:21:00,68.585,68.585,68.55,68.56,57080000.0
2008-10-13 19:22:00,68.558,68.561,68.546,68.55,95600000.0
2008-10-13 19:23:00,68.552,68.563,68.544,68.563,86020000.0
2008-10-13 19:24:00,68.575,68.582,68.566,68.567,86060000.0
2008-10-13 19:25:00,68.578,68.594,68.578,68.594,74650000.0
2008-10-13 19:26:00,68.589,68.597,68.589,68.591,113460000.0
2008-10-13 19:27:00,68.614,68.621,68.576,68.597,86050000.0
2008-10-13 19:28:00,68.589,68.597,68.588,68.597,114710000.0
2008-10-13 19:29:00,68.58,68.595,68.579,68.59,131620000.0
2008-10-13 19:30:00,68.639,68.656,68.597,68.597,121800000.0
2008-10-13 19:31:00,68.609,68.678,68.609,68.66,105420000.0
2008-10-13 19:32:00,68.666,68.667,68.617,68.626,118610000.0
2008-10-13 19:33:00,68.685,68.689,68.608,68.689,90480000.0
2008-10-13 19:34:00,68.638,68.639,68.637,68.638,33470000.0
2008-10-13 19:35:00,68.677,68.677,68.596,68.603,77300000.0
2008-10-13 19:36:00,68.655,68.684,68.608,68.647,91840000.0
2008-10-13 19:37:00,68.647,68.693,68.628,68.688,111800000.0
2008-10-13 19:38:00,68.655,68.689,68.655,68.656,84120000.0
2008-10-13 19:39:00,68.704,68.704,68.653,68.656,73400000.0
2008-10-13 19:40:00,68.648,68.664,68.64,68.661,66550000.0
2008-10-13 19:41:00,68.635,68.669,68.629,68.633,89170000.0
2008-10-13 19:42:00,68.668,68.668,68.626,68.626,100460000.0
2008-10-13 19:43:00,68.627,68.627,68.572,68.572,88260000.0
2008-10-13 19:44:00,68.576,68.59,68.557,68.563,56420000.0
2008-10-13 19:45:00,68.593,68.627,68.563,68.563,98530000.0
2008-10-13 19:46:00,68.584,68.619,68.562,68.613,58130000.0
2008-10-13 19:47:00,68.57,68.611,68.57,68.588,61890000.0
2008-10-13 19:48:00,68.637,68.637,68.603,68.633,65340000.0
2008-10-13 19:49:00,68.637,68.643,68.608,68.611,86920000.0
2008-10-13 19:50:00,68.623,68.627,68.596,68.605,109850000.0
2008-10-13 19:51:00,68.655,68.655,68.624,68.629,100920000.0
2008-10-13 19:52:00,68.599,68.607,68.599,68.599,81220000.0
2008-10-13 19:53:00,68.605,68.606,68.598,68.606,83430000.0
2008-10-13 19:54:00,68.637,68.637,68.627,68.627,75430000.0
2008-10-13 19:55:00,68.605,68.623,68.595,68.613,93980000.0
2008-10-13 19:56:00,68.625,68.631,68.599,68.599,124390000.0
2008-10-13 19:57:00,68.628,68.638,68.608,68.619,47040000.0
2008-10-13 19:58:00,68.608,68.624,68.608,68.613,109400000.0
2008-10-13 19:59:00,68.597,68.6,68.592,68.6,76570000.0
2008-10-13 20:00:00,68.599,68.602,68.587,68.587,100320000.0
2008-10-13 20:01:00,68.585,68.591,68.581,68.591,86760000.0
2008-10-13 20:02:00,68.59,68.605,68.588,68.603,52580000.0
2008-10-13 20:03:00,68.619,68.62,68.595,68.6,55570000.0
2008-10-13 20:05:00,68.616,68.625,68.602,68.614,72750000.0
2008-10-13 20:06:00,68.661,68.69,68.649,68.683,82180000.0
2008-10-13 20:07:00,68.684,68.684,68.634,68.679,31850000.0
2008-10-13 20:08:00,68.687,68.71,68.673,68.677,49160000.0
2008-10-13 20:09:00,68.697,68.697,68.66,68.66,21080000.0
2008-10-13 20:10:00,68.664,68.697,68.648,68.697,66130000.0
2008-10-13 20:11:00,68.697,68.701,68.669,68.669,69460000.0
2008-10-13 20:12:00,68.668,68.671,68.602,68.666,57230000.0
2008-10-13 20:13:00,68.675,68.675,68.663,68.663,66290000.0
2008-10-13 20:14:00,68.652,68.657,68.649,68.656,76640000.0
2008-10-13 20:15:00,68.681,68.683,68.663,68.663,95810000.0
2008-10-13 20:16:00,68.663,68.688,68.661,68.666,85610000.0
2008-10-13 20:17:00,68.701,68.71,68.686,68.71,47940000.0
2008-10-13 20:18:00,68.737,68.737,68.696,68.718,56010000.0
2008-10-13 20:19:00,68.726,68.728,68.708,68.708,70820000.0
2008-10-13 20:21:00,68.793,68.793,68.727,68.737,76290000.0
2008-10-13 20:22:00,68.729,68.748,68.729,68.738,74280000.0
2008-10-13 20:23:00,68.736,68.776,68.736,68.776,40240000.0
2008-10-13 20:24:00,68.773,68.773,68.744,68.757,40400000.0
2008-10-13 20:25:00,68.752,68.756,68.75,68.755,23100000.0
2008-10-13 20:26:00,68.757,68.763,68.753,68.76,61660000.0
2008-10-13 20:27:00,68.802,68.802,68.766,68.766,68510000.0
2008-10-13 20:28:00,68.746,68.747,68.738,68.745,59010000.0
2008-10-13 20:29:00,68.729,68.735,68.714,68.733,65630000.0
2008-10-13 20:30:00,68.753,68.753,68.726,68.728,77250000.0
2008-10-13 20:31:00,68.744,68.744,68.712,68.719,93800000.0
2008-10-13 20:32:00,68.711,68.74,68.696,68.696,87870000.0
2008-10-13 20:33:00,68.744,68.747,68.688,68.716,47130000.0
2008-10-13 20:34:00,68.724,68.741,68.724,68.724,52570000.0
2008-10-13 20:35:00,68.735,68.744,68.723,68.723,79540000.0
2008-10-13 20:36:00,68.76,68.76,68.726,68.729,54690000.0
2008-10-13 20:37:00,68.727,68.749,68.723,68.749,69140000.0
2008-10-13 20:38:00,68.747,68.758,68.737,68.737,77000000.0
2008-10-13 20:39:00,68.804,68.804,68.74,68.753,66590000.0
2008-10-13 20:40:00,68.779,68.779,68.747,68.747,86060000.0
2008-10-13 20:41:00,68.754,68.769,68.744,68.754,44410000.0
2008-10-13 20:42:00,68.822,68.822,68.763,68.772,46060000.0
2008-10-13 20:43:00,68.771,68.791,68.768,68.781,87770000.0
2008-10-13 20:44:00,68.786,68.82,68.781,68.817,66590000.0
2008-10-13 20:45:00,68.871,68.871,68.817,68.818,66140000.0
2008-10-13 20:46:00,68.818,68.82,68.808,68.817,90350000.0
2008-10-13 20:47:00,68.815,68.815,68.809,68.813,118830000.0
2008-10-13 20:48:00,68.823,68.824,68.803,68.803,67860000.0
2008-10-13 20:49:00,68.8,68.805,68.799,68.805,74000000.0
2008-10-13 20:50:00,68.805,68.829,68.805,68.829,27260000.0
2008-10-13 20:51:00,68.895,68.899,68.837,68.875,72510000.0
2008-10-13 20:52:00,68.841,68.865,68.819,68.827,64090000.0
2008-10-13 20:53:00,68.812,68.829,68.797,68.828,70230000.0
2008-10-13 20:54:00,68.854,68.854,68.823,68.837,76310000.0
2008-10-13 20:55:00,68.843,68.843,68.826,68.829,86150000.0
2008-10-13 20:56:00,68.83,68.841,68.83,68.834,68240000.0
2008-10-13 20:57:00,68.867,68.867,68.836,68.849,121100000.0
2008-10-13 20:58:00,68.842,68.864,68.842,68.847,144190000.0
2008-10-13 20:59:00,68.845,68.871,68.842,68.842,104980000.0
2008-10-13 21:00:00,68.879,68.879,68.846,68.853,123130000.0
2008-10-13 21:01:00,68.884,68.888,68.88,68.884,79920000.0
2008-10-13 21:03:00,68.915,68.916,68.9,68.9,72550000.0
2008-10-13 21:04:00,68.905,68.912,68.901,68.902,79640000.0
2008-10-13 21:05:00,68.914,68.93,68.914,68.926,35100000.0
2008-10-13 21:06:00,68.946,68.946,68.939,68.939,41860000.0
2008-10-13 21:07:00,68.926,68.928,68.913,68.921,24560000.0
2008-10-13 21:08:00,68.919,68.936,68.914,68.936,65840000.0
2008-10-13 21:09:00,68.926,68.926,68.911,68.912,74260000.0
2008-10-13 21:11:00,68.918,68.918,68.907,68.909,73880000.0
2008-10-13 21:12:00,68.924,68.93,68.919,68.92,76580000.0
2008-10-13 21:13:00,68.911,68.924,68.911,68.924,33150000.0
2008-10-13 21:14:00,68.922,68.926,68.922,68.926,51560000.0
2008-10-13 21:15:00,68.939,68.939,68.914,68.914,25260000.0
2008-10-13 21:16:00,68.904,68.914,68.903,68.91,61000000.0
2008-10-13 21:17:00,68.891,68.894,68.881,68.887,76580000.0
2008-10-13 21:18:00,68.903,68.903,68.866,68.882,64870000.0
2008-10-13 21:19:00,68.889,68.895,68.885,68.89,65720000.0
2008-10-13 21:20:00,68.894,68.894,68.882,68.887,82500000.0
2008-10-13 21:21:00,68.904,68.906,68.892,68.895,101400000.0
2008-10-13 21:22:00,68.889,68.896,68.889,68.895,84040000.0
2008-10-13 21:23:00,68.906,68.907,68.894,68.894,49290000.0
2008-10-13 21:24:00,68.903,68.903,68.883,68.898,57940000.0
2008-10-13 21:25:00,68.916,68.934,68.916,68.926,82090000.0
2008-10-13 21:26:00,68.914,68.925,68.91,68.921,54940000.0
2008-10-13 21:27:00,68.933,68.944,68.911,68.944,73150000.0
2008-10-13 21:28:00,68.973,68.984,68.973,68.974,80160000.0
2008-10-13 21:29:00,68.965,68.983,68.965,68.983,65230000.0
2008-10-13 21:30:00,69.0,69.0,68.965,68.993,88650000.0
2008-10-13 21:31:00,68.981,68.989,68.975,68.983,52070000.0
2008-10-13 21:32:00,68.993,69.002,68.982,68.998,49000000.0
2008-10-13 21:33:00,69.022,69.022,69.001,69.013,80670000.0
2008-10-13 21:34:00,69.02,69.031,69.02,69.031,80060000.0
2008-10-13 21:35:00,69.033,69.044,69.033,69.044,74670000.0
2008-10-13 21:36:00,69.06,69.069,69.045,69.069,86130000.0
2008-10-13 21:37:00,69.069,69.085,69.059,69.073,128010000.0
2008-10-13 21:38:00,69.085,69.103,69.085,69.102,71650000.0
2008-10-13 21:39:00,69.121,69.121,69.102,69.116,79930000.0
2008-10-13 21:40:00,69.1,69.131,69.096,69.096,25470000.0
2008-10-13 21:41:00,69.122,69.122,69.098,69.109,72410000.0
2008-10-13 21:42:00,69.116,69.116,69.074,69.08,71500000.0
2008-10-13 21:43:00,69.097,69.13,69.097,69.098,74720000.0
2008-10-13 21:44:00,69.116,69.126,69.109,69.111,79520000.0
2008-10-13 21:45:00,69.129,69.129,69.106,69.114,86570000.0
2008-10-13 21:46:00,69.103,69.107,69.101,69.103,74020000.0
2008-10-13 21:47:00,69.105,69.141,69.105,69.141,118710000.0
2008-10-13 21:48:00,69.17,69.17,69.145,69.16,148570000.0
2008-10-13 21:49:00,69.185,69.215,69.185,69.213,109120000.0
2008-10-13 21:50:00,69.261,69.329,69.261,69.329,127950000.0
2008-10-13 21:51:00,69.361,69.362,69.342,69.346,89180000.0
2008-10-13 21:52:00,69.321,69.342,69.317,69.322,62510000.0
2008-10-13 21:53:00,69.333,69.333,69.321,69.321,76420000.0
2008-10-13 21:54:00,69.335,69.342,69.327,69.337,106560000.0
2008-10-13 21:55:00,69.321,69.335,69.321,69.335,45350000.0
2008-10-13 21:56:00,69.344,69.345,69.327,69.342,44830000.0
2008-10-13 21:57:00,69.384,69.396,69.356,69.395,17890000.0
2008-10-13 21:58:00,69.388,69.39,69.388,69.388,39310000.0
2008-10-13 21:59:00,69.399,69.413,69.398,69.406,37050000.0
2008-10-13 22:00:00,69.42,69.42,69.378,69.378,39690000.0
2008-10-13 22:01:00,69.343,69.343,69.319,69.336,40280000.0
2008-10-13 22:02:00,69.323,69.341,69.323,69.34,80280000.0
2008-10-13 22:03:00,69.367,69.367,69.306,69.319,95730000.0
2008-10-13 22:04:00,69.321,69.34,69.308,69.308,112030000.0
2008-10-13 22:05:00,69.308,69.309,69.306,69.307,86150000.0
2008-10-13 22:06:00,69.321,69.321,69.311,69.318,87940000.0
2008-10-13 22:07:00,69.311,69.324,69.31,69.32,120240000.0
2008-10-13 22:08:00,69.33,69.336,69.329,69.336,73540000.0
2008-10-13 22:09:00,69.373,69.378,69.345,69.378,62810000.0
2008-10-13 22:10:00,69.396,69.397,69.389,69.39,34200000.0
2008-10-13 22:11:00,69.398,69.399,69.397,69.398,28350000.0
2008-10-13 22:12:00,69.428,69.44,69.404,69.44,36860000.0
2008-10-13 22:13:00,69.468,69.473,69.463,69.471,39770000.0
2008-10-13 22:14:00,69.468,69.484,69.463,69.48,112590000.0
2008-10-13 22:15:00,69.477,69.494,69.473,69.493,84910000.0
2008-10-13 22:16:00,69.523,69.55,69.52,69.528,44730000.0
2008-10-13 22:17:00,69.523,69.535,69.523,69.529,29760000.0
2008-10-13 22:18:00,69.562,69.562,69.538,69.542,61220000.0
2008-10-13 22:19:00,69.531,69.537,69.531,69.537,81390000.0
2008-10-13 22:20:00,69.548,69.55,69.545,69.548,87760000.0
2008-10-13 22:21:00,69.569,69.569,69.547,69.552,145060000.0
2008-10-13 22:22:00,69.567,69.617,69.559,69.617,90880000.0
2008-10-13 22:23:00,69.618,69.628,69.605,69.617,49520000.0
2008-10-13 22:24:00,69.635,69.635,69.578,69.578,42060000.0
2008-10-13 22:25:00,69.559,69.591,69.559,69.591,51160000.0
2008-10-13 22:26:00,69.624,69.679,69.595,69.655,57460000.0
2008-10-13 22:27:00,69.655,69.655,69.633,69.648,64680000.0
2008-10-13 22:28:00,69.664,69.707,69.658,69.707,55260000.0
2008-10-13 22:29:00,69.753,69.785,69.748,69.774,73780000.0
2008-10-13 22:30:00,69.788,69.798,69.73,69.798,72930000.0
2008-10-13 22:31:00,69.788,69.833,69.788,69.833,40120000.0
2008-10-13 22:32:00,69.79,69.83,69.79,69.823,56710000.0
2008-10-13 22:33:00,69.804,69.812,69.777,69.784,44040000.0
2008-10-13 22:34:00,69.788,69.79,69.783,69.784,120130000.0
2008-10-13 22:35:00,69.771,69.783,69.763,69.782,57960000.0
2008-10-13 22:36:00,69.795,69.795,69.75,69.772,56690000.0
2008-10-13 22:37:00,69.744,69.751,69.688,69.715,56650000.0
2008-10-13 22:38:00,69.711,69.715,69.703,69.707,129220000.0
2008-10-13 22:39:00,69.684,69.684,69.674,69.684,106540000.0
2008-10-13 22:40:00,69.668,69.677,69.66,69.667,43160000.0
2008-10-13 22:41:00,69.662,69.685,69.662,69.664,81650000.0
2008-10-13 22:42:00,69.685,69.69,69.676,69.677,23590000.0
2008-10-13 22:43:00,69.681,69.688,69.68,69.685,50750000.0
2008-10-13 22:44:00,69.682,69.699,69.679,69.692,75180000.0
2008-10-13 22:45:00,69.719,69.719,69.709,69.717,95910000.0
2008-10-13 22:46:00,69.735,69.751,69.711,69.739,64750000.0
2008-10-13 22:47:00,69.722,69.743,69.722,69.735,88790000.0
2008-10-13 22:48:00,69.705,69.707,69.698,69.699,107800000.0
2008-10-13 22:49:00,69.703,69.707,69.694,69.701,122210000.0
2008-10-13 22:50:00,69.69,69.72,69.668,69.715,66090000.0
2008-10-13 22:51:00,69.737,69.754,69.726,69.732,88400000.0
2008-10-13 22:52:00,69.738,69.738,69.73,69.735,72510000.0
2008-10-13 22:53:00,69.732,69.746,69.731,69.742,96160000.0
2008-10-13 22:54:00,69.765,69.765,69.73,69.732,62100000.0
2008-10-13 22:55:00,69.716,69.764,69.716,69.754,69620000.0
2008-10-13 22:56:00,69.764,69.765,69.737,69.744,79640000.0
2008-10-13 22:57:00,69.765,69.773,69.746,69.75,69870000.0
2008-10-13 22:58:00,69.754,69.757,69.75,69.751,83460000.0
2008-10-13 22:59:00,69.753,69.753,69.732,69.732,72750000.0
2008-10-13 23:00:00,69.744,69.748,69.739,69.742,100900000.0
2008-10-13 23:01:00,69.739,69.751,69.737,69.744,60410000.0
2008-10-13 23:02:00,69.735,69.746,69.735,69.746,81750000.0
2008-10-13 23:03:00,69.766,69.767,69.758,69.767,86820000.0
2008-10-13 23:04:00,69.776,69.776,69.763,69.769,93810000.0
2008-10-13 23:05:00,69.759,69.76,69.756,69.757,107070000.0
2008-10-13 23:06:00,69.776,69.778,69.769,69.769,110710000.0
2008-10-13 23:07:00,69.75,69.763,69.75,69.754,62610000.0
2008-10-13 23:08:00,69.765,69.774,69.763,69.771,76360000.0
2008-10-13 23:09:00,69.781,69.781,69.762,69.764,87500000.0
2008-10-13 23:10:00,69.75,69.756,69.749,69.752,85940000.0
2008-10-13 23:11:00,69.758,69.758,69.749,69.75,39750000.0
2008-10-13 23:12:00,69.766,69.767,69.761,69.761,78590000.0
2008-10-13 23:13:00,69.74,69.748,69.74,69.748,67660000.0
2008-10-13 23:14:00,69.735,69.737,69.727,69.729,114950000.0
2008-10-13 23:15:00,69.735,69.737,69.731,69.737,56670000.0
2008-10-13 23:16:00,69.747,69.747,69.74,69.741,27140000.0
2008-10-13 23:17:00,69.746,69.748,69.74,69.743,45000000.0
2008-10-13 23:18:00,69.765,69.765,69.744,69.744,60910000.0
2008-10-13 23:19:00,69.73,69.736,69.729,69.729,106860000.0
2008-10-13 23:20:00,69.744,69.755,69.743,69.746,71600000.0
2008-10-13 23:24:00,69.765,69.765,69.733,69.761,76050000.0
2008-10-13 23:25:00,69.775,69.777,69.77,69.772,81510000.0
2008-10-13 23:26:00,69.776,69.778,69.766,69.776,38740000.0
2008-10-13 23:27:00,69.799,69.799,69.777,69.777,44560000.0
2008-10-13 23:28:00,69.759,69.766,69.759,69.766,24490000.0
2008-10-13 23:29:00,69.768,69.783,69.768,69.774,64180000.0
2008-10-13 23:30:00,69.795,69.795,69.781,69.782,69490000.0
2008-10-13 23:31:00,69.786,69.787,69.78,69.781,64630000.0
2008-10-13 23:32:00,69.787,69.787,69.78,69.781,63920000.0
2008-10-13 23:33:00,69.804,69.806,69.8,69.803,83830000.0
2008-10-13 23:34:00,69.784,69.784,69.773,69.779,103570000.0
2008-10-13 23:35:00,69.784,69.786,69.775,69.786,90190000.0
2008-10-13 23:36:00,69.804,69.807,69.783,69.784,49460000.0
2008-10-13 23:37:00,69.781,69.788,69.781,69.782,55440000.0
2008-10-13 23:38:00,69.785,69.788,69.763,69.768,76440000.0
2008-10-13 23:39:00,69.8,69.805,69.766,69.774,52230000.0
2008-10-13 23:40:00,69.771,69.777,69.771,69.777,72860000.0
2008-10-13 23:41:00,69.803,69.871,69.803,69.871,79440000.0
2008-10-13 23:42:00,69.873,69.9,69.86,69.862,71280000.0
2008-10-13 23:43:00,69.846,69.854,69.836,69.845,78650000.0
2008-10-13 23:44:00,69.838,69.844,69.832,69.844,45080000.0
2008-10-13 23:45:00,69.881,69.881,69.853,69.857,49750000.0
2008-10-13 23:46:00,69.847,69.85,69.846,69.849,86290000.0
2008-10-13 23:47:00,69.863,69.867,69.852,69.865,78430000.0
2008-10-13 23:48:00,69.889,69.898,69.85,69.89,76830000.0
2008-10-13 23:49:00,69.897,69.926,69.878,69.896,91660000.0
2008-10-13 23:50:00,69.923,69.924,69.902,69.904,120030000.0
2008-10-13 23:51:00,69.927,69.932,69.917,69.92,66230000.0
2008-10-13 23:52:00,69.902,69.906,69.9,69.901,78900000.0
2008-10-13 23:53:00,69.856,69.862,69.81,69.828,22050000.0
2008-10-13 23:54:00,69.811,69.811,69.784,69.802,69980000.0
2008-10-13 23:55:00,69.798,69.802,69.797,69.798,66270000.0
2008-10-13 23:56:00,69.799,69.802,69.775,69.799,76320000.0
2008-10-13 23:57:00,69.822,69.822,69.765,69.795,79280000.0
2008-10-13 23:58:00,69.778,69.78,69.778,69.778,82450000.0
2008-10-13 23:59:00,69.772,69.777,69.771,69.774,70230000.0
2008-10-14 00:00:00,69.791,69.796,69.783,69.785,120250000.0
2008-10-14 00:01:00,69.781,69.781,69.763,69.763,151590000.0
2008-10-14 00:02:00,69.778,69.794,69.777,69.785,105540000.0
2008-10-14 00:03:00,69.757,69.76,69.754,69.758,124660000.0
2008-10-14 00:04:00,69.766,69.768,69.757,69.757,85610000.0
2008-10-14 00:05:00,69.77,69.799,69.762,69.799,73600000.0
2008-10-14 00:06:00,69.794,69.794,69.766,69.775,74680000.0
2008-10-14 00:07:00,69.788,69.795,69.781,69.789,105030000.0
2008-10-14 00:08:00,69.799,69.799,69.797,69.798,39240000.0
2008-10-14 00:09:00,69.809,69.811,69.798,69.798,44080000.0
2008-10-14 00:10:00,69.803,69.812,69.795,69.807,17130000.0
2008-10-14 00:11:00,69.801,69.807,69.8,69.8,37830000.0
2008-10-14 00:12:00,69.827,69.83,69.812,69.812,35600000.0
2008-10-14 00:13:00,69.813,69.834,69.81,69.832,29370000.0
2008-10-14 00:14:00,69.827,69.828,69.826,69.828,41190000.0
2008-10-14 00:15:00,69.845,69.846,69.84,69.84,84120000.0
2008-10-14 00:16:00,69.845,69.848,69.84,69.843,97200000.0
2008-10-14 00:17:00,69.846,69.846,69.839,69.844,114300000.0
2008-10-14 00:18:00,69.865,69.866,69.858,69.859,100990000.0
2008-10-14 00:20:00,69.864,69.864,69.85,69.85,74160000.0
2008-10-14 00:21:00,69.881,69.882,69.855,69.855,70020000.0
2008-10-14 00:22:00,69.865,69.865,69.849,69.857,35200000.0
2008-10-14 00:23:00,69.852,69.865,69.851,69.865,48200000.0
2008-10-14 00:24:00,69.891,69.891,69.873,69.88,25020000.0
2008-10-14 00:25:00,69.885,69.888,69.874,69.874,65680000.0
2008-10-14 00:26:00,69.857,69.879,69.857,69.876,74510000.0
2008-10-14 00:27:00,69.902,69.902,69.887,69.9,63000000.0
2008-10-14 00:28:00,69.915,69.932,69.915,69.924,69680000.0
2008-10-14 00:29:00,69.918,69.922,69.888,69.908,84740000.0
2008-10-14 00:30:00,69.923,69.926,69.901,69.908,101360000.0
2008-10-14 00:31:00,69.914,69.914,69.893,69.893,88750000.0
2008-10-14 00:32:00,69.9,69.911,69.882,69.909,48510000.0
2008-10-14 00:33:00,69.912,69.916,69.911,69.916,60080000.0
2008-10-14 00:34:00,69.929,69.93,69.927,69.927,70480000.0
2008-10-14 00:35:00,69.918,69.927,69.918,69.927,53840000.0
2008-10-14 00:36:00,69.934,69.934,69.923,69.924,75950000.0
2008-10-14 00:37:00,69.926,69.927,69.919,69.922,73330000.0
2008-10-14 00:38:00,69.924,69.927,69.922,69.925,69340000.0
2008-10-14 00:39:00,69.928,69.928,69.892,69.895,82610000.0
2008-10-14 00:40:00,69.883,69.893,69.852,69.892,46340000.0
2008-10-14 00:41:00,69.889,69.895,69.889,69.889,44400000.0
2008-10-14 00:42:00,69.889,69.893,69.873,69.874,88760000.0
2008-10-14 00:43:00,69.874,69.875,69.863,69.863,79680000.0
2008-10-14 00:44:00,69.877,69.895,69.877,69.895,77250000.0
2008-10-14 00:45:00,69.885,69.886,69.872,69.879,90360000.0
2008-10-14 00:46:00,69.873,69.884,69.873,69.877,120300000.0
2008-10-14 00:47:00,69.884,69.886,69.872,69.872,70520000.0
2008-10-14 00:48:00,69.871,69.872,69.852,69.852,74420000.0
2008-10-14 00:49:00,69.861,69.861,69.855,69.857,26410000.0
2008-10-14 00:50:00,69.865,69.868,69.852,69.866,71310000.0
2008-10-14 00:51:00,69.86,69.881,69.856,69.879,72700000.0
2008-10-14 00:52:00,69.888,69.899,69.883,69.887,69290000.0
2008-10-14 00:53:00,69.882,69.896,69.882,69.894,83680000.0
2008-10-14 00:54:00,69.918,69.926,69.914,69.917,86870000.0
2008-10-14 00:55:00,69.934,69.963,69.928,69.963,69800000.0
2008-10-14 00:56:00,69.944,69.957,69.942,69.947,113390000.0
2008-10-14 00:57:00,69.965,69.969,69.952,69.965,146950000.0
2008-10-14 00:58:00,69.959,69.973,69.959,69.961,100020000.0
2008-10-14 00:59:00,69.957,69.965,69.952,69.952,125150000.0
2008-10-14 01:00:00,69.968,69.968,69.934,69.934,85880000.0
2008-10-14 01:01:00,69.921,69.95,69.919,69.95,64680000.0
2008-10-14 01:02:00,69.965,69.965,69.957,69.957,76080000.0
2008-10-14 01:03:00,69.971,69.971,69.95,69.95,107040000.0
2008-10-14 01:04:00,69.935,69.943,69.933,69.94,42910000.0
2008-10-14 01:05:00,69.931,69.936,69.93,69.931,41270000.0
2008-10-14 01:06:00,69.939,69.939,69.923,69.936,14520000.0
2008-10-14 01:07:00,69.925,69.933,69.924,69.924,44930000.0
2008-10-14 01:08:00,69.926,69.927,69.921,69.926,37490000.0
2008-10-14 01:09:00,69.948,69.95,69.915,69.928,33200000.0
2008-10-14 01:10:00,69.912,69.912,69.897,69.905,43540000.0
2008-10-14 01:11:00,69.897,69.907,69.893,69.905,81470000.0
2008-10-14 01:12:00,69.924,69.925,69.904,69.909,97570000.0
2008-10-14 01:13:00,69.912,69.912,69.891,69.91,103940000.0
2008-10-14 01:14:00,69.896,69.898,69.889,69.895,91970000.0
2008-10-14 01:15:00,69.923,69.923,69.898,69.903,86910000.0
2008-10-14 01:16:00,69.889,69.897,69.888,69.896,133260000.0
2008-10-14 01:17:00,69.873,69.873,69.857,69.866,68660000.0
2008-10-14 01:18:00,69.844,69.846,69.834,69.844,61400000.0
2008-10-14 01:19:00,69.855,69.857,69.85,69.855,39530000.0
2008-10-14 01:20:00,69.846,69.857,69.845,69.855,28580000.0
2008-10-14 01:21:00,69.852,69.857,69.849,69.85,39530000.0
2008-10-14 01:22:00,69.86,69.869,69.854,69.869,28550000.0
2008-10-14 01:23:00,69.87,69.891,69.867,69.891,124450000.0
2008-10-14 01:24:00,69.916,69.916,69.902,69.914,76300000.0
2008-10-14 01:25:00,69.912,69.933,69.912,69.931,45360000.0
2008-10-14 01:26:00,69.96,69.983,69.958,69.968,27780000.0
2008-10-14 01:27:00,69.952,69.957,69.95,69.952,61280000.0
2008-10-14 01:28:00,69.964,69.974,69.962,69.97,74750000.0
2008-10-14 01:29:00,69.99,70.0,69.985,69.999,80590000.0
2008-10-14 01:30:00,70.013,70.077,70.005,70.021,147050000.0
2008-10-14 01:31:00,70.012,70.017,70.003,70.008,88560000.0
2008-10-14 01:32:00,70.011,70.074,70.011,70.074,40850000.0
2008-10-14 01:33:00,70.112,70.112,70.1,70.1,39540000.0
2008-10-14 01:34:00,70.11,70.122,70.11,70.116,51550000.0
2008-10-14 01:35:00,70.145,70.176,70.145,70.171,55310000.0
2008-10-14 01:36:00,70.149,70.185,70.138,70.157,58160000.0
2008-10-14 01:37:00,70.161,70.168,70.131,70.16,49150000.0
2008-10-14 01:38:00,70.152,70.171,70.152,70.158,79550000.0
2008-10-14 01:39:00,70.17,70.171,70.156,70.163,71950000.0
2008-10-14 01:40:00,70.147,70.163,70.145,70.151,47210000.0
2008-10-14 01:41:00,70.152,70.174,70.148,70.157,51250000.0
2008-10-14 01:42:00,70.178,70.178,70.162,70.177,39510000.0
2008-10-14 01:43:00,70.153,70.154,70.137,70.137,113350000.0
2008-10-14 01:44:00,70.167,70.179,70.147,70.171,53560000.0
2008-10-14 01:45:00,70.204,70.222,70.193,70.213,53590000.0
2008-10-14 01:46:00,70.214,70.235,70.204,70.216,51560000.0
2008-10-14 01:47:00,70.195,70.214,70.14,70.198,114490000.0
2008-10-14 01:48:00,70.206,70.206,70.159,70.188,102990000.0
2008-10-14 01:49:00,70.202,70.259,70.195,70.224,38950000.0
2008-10-14 01:50:00,70.231,70.242,70.224,70.237,78060000.0
2008-10-14 01:51:00,70.257,70.257,70.226,70.226,21270000.0
2008-10-14 01:52:00,70.224,70.233,70.214,70.224,48350000.0
2008-10-14 01:53:00,70.239,70.245,70.233,70.239,70530000.0
2008-10-14 01:54:00,70.257,70.257,70.235,70.235,101620000.0
2008-10-14 01:55:00,70.259,70.304,70.255,70.278,62550000.0
2008-10-14 01:56:00,70.314,70.322,70.286,70.3,93680000.0
2008-10-14 01:57:00,70.305,70.313,70.296,70.313,103380000.0
2008-10-14 01:58:00,70.34,70.372,70.34,70.354,120780000.0
2008-10-14 02:01:00,70.402,70.409,70.373,70.373,54280000.0
2008-10-14 02:02:00,70.354,70.361,70.343,70.349,55850000.0
2008-10-14 02:03:00,70.351,70.351,70.31,70.316,96420000.0
2008-10-14 02:04:00,70.3,70.304,70.289,70.289,65820000.0
2008-10-14 02:05:00,70.272,70.272,70.222,70.222,73110000.0
2008-10-14 02:06:00,70.247,70.247,70.232,70.245,71390000.0
2008-10-14 02:07:00,70.242,70.254,70.242,70.254,70880000.0
2008-10-14 02:08:00,70.273,70.301,70.267,70.301,73450000.0
2008-10-14 02:09:00,70.297,70.303,70.265,70.286,41470000.0
2008-10-14 02:10:00,70.3,70.313,70.288,70.308,76850000.0
2008-10-14 02:11:00,70.314,70.314,70.263,70.263,110340000.0
2008-10-14 02:12:00,70.279,70.302,70.261,70.302,82760000.0
2008-10-14 02:13:00,70.326,70.364,70.326,70.364,67870000.0
2008-10-14 02:14:00,70.38,70.422,70.361,70.422,56700000.0
2008-10-14 02:15:00,70.434,70.434,70.414,70.426,99240000.0
2008-10-14 02:16:00,70.416,70.469,70.416,70.447,57750000.0
2008-10-14 02:17:00,70.472,70.496,70.455,70.455,48620000.0
2008-10-14 02:18:00,70.474,70.478,70.441,70.476,38350000.0
2008-10-14 02:19:00,70.488,70.509,70.474,70.496,37790000.0
2008-10-14 02:20:00,70.503,70.503,70.459,70.484,54570000.0
2008-10-14 02:21:00,70.516,70.526,70.488,70.523,92310000.0
2008-10-14 02:22:00,70.536,70.537,70.53,70.537,13600000.0
2008-10-14 02:23:00,70.543,70.547,70.533,70.547,66400000.0
2008-10-14 02:24:00,70.567,70.573,70.547,70.566,56310000.0
2008-10-14 02:25:00,70.581,70.608,70.569,70.604,92820000.0
2008-10-14 02:26:00,70.617,70.617,70.6,70.615,61210000.0
2008-10-14 02:27:00,70.609,70.63,70.607,70.623,48060000.0
2008-10-14 02:28:00,70.636,70.656,70.607,70.607,40580000.0
2008-10-14 02:29:00,70.605,70.607,70.57,70.59,41690000.0
2008-10-14 02:30:00,70.599,70.62,70.587,70.599,55360000.0
2008-10-14 02:31:00,70.6,70.654,70.6,70.635,100560000.0
2008-10-14 02:32:00,70.624,70.675,70.624,70.675,10560000.0
2008-10-14 02:33:00,70.673,70.673,70.654,70.667,65320000.0
2008-10-14 02:34:00,70.67,70.67,70.652,70.652,79840000.0
2008-10-14 02:35:00,70.663,70.694,70.648,70.694,117610000.0
2008-10-14 02:36:00,70.722,70.722,70.684,70.698,113670000.0
2008-10-14 02:37:00,70.709,70.715,70.707,70.715,158870000.0
2008-10-14 02:38:00,70.732,70.769,70.727,70.766,125600000.0
2008-10-14 02:39:00,70.739,70.739,70.706,70.708,108900000.0
2008-10-14 02:40:00,70.699,70.715,70.694,70.701,64660000.0
2008-10-14 02:41:00,70.684,70.687,70.634,70.634,94300000.0
2008-10-14 02:42:00,70.66,70.66,70.566,70.568,69710000.0
2008-10-14 02:43:00,70.542,70.55,70.511,70.511,86160000.0
2008-10-14 02:44:00,70.535,70.603,70.518,70.603,72970000.0
2008-10-14 02:45:00,70.626,70.626,70.587,70.591,38020000.0
2008-10-14 02:46:00,70.6,70.616,70.6,70.615,63260000.0
2008-10-14 02:47:00,70.602,70.602,70.559,70.569,61490000.0
2008-10-14 02:48:00,70.54,70.561,70.54,70.547,121280000.0
2008-10-14 02:49:00,70.556,70.565,70.547,70.565,95810000.0
2008-10-14 02:50:00,70.556,70.579,70.545,70.575,97270000.0
2008-10-14 02:51:00,70.564,70.564,70.545,70.548,77850000.0
2008-10-14 02:52:00,70.531,70.531,70.484,70.484,84090000.0
2008-10-14 02:53:00,70.458,70.458,70.42,70.432,61470000.0
2008-10-14 02:54:00,70.449,70.476,70.448,70.452,45750000.0
2008-10-14 02:55:00,70.435,70.45,70.411,70.442,62000000.0
2008-10-14 02:56:00,70.457,70.472,70.45,70.45,103610000.0
2008-10-14 02:57:00,70.478,70.512,70.459,70.501,61080000.0
2008-10-14 02:58:00,70.512,70.512,70.486,70.491,74130000.0
2008-10-14 02:59:00,70.505,70.511,70.484,70.484,66810000.0
2008-10-14 03:00:00,70.512,70.512,70.466,70.487,77640000.0
2008-10-14 03:01:00,70.483,70.519,70.483,70.508,69820000.0
2008-10-14 03:02:00,70.491,70.491,70.44,70.45,43760000.0
2008-10-14 03:03:00,70.473,70.473,70.439,70.44,82630000.0
2008-10-14 03:04:00,70.425,70.432,70.406,70.418,109880000.0
2008-10-14 03:05:00,70.408,70.421,70.384,70.384,81980000.0
2008-10-14 03:06:00,70.409,70.409,70.316,70.316,80390000.0
2008-10-14 03:07:00,70.324,70.343,70.317,70.343,57820000.0
2008-10-14 03:08:00,70.336,70.339,70.307,70.318,92550000.0
2008-10-14 03:09:00,70.35,70.429,70.325,70.42,58150000.0
2008-10-14 03:10:00,70.43,70.514,70.43,70.493,49770000.0
2008-10-14 03:11:00,70.49,70.528,70.484,70.517,38740000.0
2008-10-14 03:12:00,70.543,70.543,70.507,70.517,40530000.0
2008-10-14 03:13:00,70.508,70.511,70.484,70.498,52130000.0
2008-10-14 03:14:00,70.493,70.537,70.49,70.518,102030000.0
2008-10-14 03:15:00,70.532,70.532,70.516,70.517,10140000.0
2008-10-14 03:16:00,70.518,70.526,70.504,70.512,13000000.0
2008-10-14 03:17:00,70.478,70.478,70.465,70.465,4880000.0
2008-10-14 03:18:00,70.483,70.483,70.44,70.468,95350000.0
2008-10-14 03:19:00,70.483,70.488,70.472,70.476,13790000.0
2008-10-14 03:20:00,70.449,70.461,70.445,70.457,38330000.0
2008-10-14 03:21:00,70.441,70.464,70.441,70.45,43890000.0
2008-10-14 03:22:00,70.458,70.463,70.446,70.448,50060000.0
2008-10-14 03:23:00,70.428,70.437,70.398,70.398,93650000.0
2008-10-14 03:24:00,70.426,70.426,70.4,70.414,11310000.0
2008-10-14 03:25:00,70.421,70.436,70.421,70.421,55680000.0
2008-10-14 03:26:00,70.428,70.434,70.421,70.421,95550000.0
2008-10-14 03:27:00,70.434,70.441,70.425,70.433,12960000.0
2008-10-14 03:28:00,70.435,70.435,70.399,70.399,12070000.0
2008-10-14 03:29:00,70.404,70.404,70.368,70.38,50260000.0
2008-10-14 03:30:00,70.398,70.412,70.395,70.412,42940000.0
2008-10-14 03:31:00,70.403,70.403,70.368,70.393,47530000.0
2008-10-14 03:32:00,70.411,70.434,70.411,70.417,56110000.0
2008-10-14 03:33:00,70.445,70.445,70.417,70.42,96770000.0
2008-10-14 03:34:00,70.395,70.419,70.395,70.408,20020000.0
2008-10-14 03:35:00,70.419,70.436,70.391,70.436,96910000.0
2008-10-14 03:36:00,70.444,70.444,70.417,70.426,10740000.0
2008-10-14 03:37:00,70.414,70.422,70.401,70.422,13910000.0
2008-10-14 03:38:00,70.426,70.426,70.41,70.419,95640000.0
2008-10-14 03:39:00,70.407,70.407,70.377,70.379,9770000.0
2008-10-14 03:40:00,70.34,70.355,70.334,70.348,16340000.0
2008-10-14 03:41:00,70.352,70.363,70.344,70.344,100720000.0
2008-10-14 03:42:00,70.345,70.39,70.343,70.39,14540000.0
2008-10-14 03:43:00,70.383,70.401,70.383,70.387,13000000.0
2008-10-14 03:44:00,70.39,70.39,70.345,70.366,99360000.0
2008-10-14 03:45:00,70.362,70.368,70.326,70.326,12280000.0
2008-10-14 03:46:00,70.315,70.343,70.315,70.317,48190000.0
2008-10-14 03:47:00,70.334,70.355,70.316,70.355,92410000.0
2008-10-14 03:48:00,70.338,70.361,70.338,70.358,14170000.0
2008-10-14 03:49:00,70.365,70.365,70.352,70.356,90410000.0
2008-10-14 03:50:00,70.377,70.384,70.364,70.37,53600000.0
2008-10-14 03:51:00,70.383,70.403,70.383,70.388,46410000.0
2008-10-14 03:52:00,70.399,70.415,70.395,70.415,40120000.0
2008-10-14 03:53:00,70.403,70.403,70.391,70.396,39700000.0
2008-10-14 03:54:00,70.406,70.406,70.354,70.354,53850000.0
2008-10-14 03:55:00,70.363,70.369,70.35,70.368,100870000.0
2008-10-14 03:56:00,70.358,70.381,70.358,70.377,11830000.0
2008-10-14 03:57:00,70.374,70.397,70.374,70.388,96690000.0
2008-10-14 03:58:00,70.402,70.402,70.386,70.386,6010000.0
2008-10-14 03:59:00,70.397,70.466,70.397,70.466,45960000.0
2008-10-14 04:00:00,70.504,70.506,70.469,70.498,34890000.0
2008-10-14 04:01:00,70.505,70.505,70.483,70.487,47690000.0
2008-10-14 04:02:00,70.484,70.513,70.484,70.513,55630000.0
2008-10-14 04:03:00,70.525,70.525,70.501,70.517,100530000.0
2008-10-14 04:04:00,70.509,70.537,70.509,70.528,10930000.0
2008-10-14 04:05:00,70.525,70.553,70.525,70.546,98350000.0
2008-10-14 04:06:00,70.553,70.553,70.532,70.552,15970000.0
2008-10-14 04:07:00,70.538,70.546,70.524,70.538,19390000.0
2008-10-14 04:08:00,70.519,70.523,70.507,70.507,49120000.0
2008-10-14 04:09:00,70.533,70.533,70.512,70.528,39000000.0
2008-10-14 04:10:00,70.517,70.517,70.502,70.502,43890000.0
2008-10-14 04:11:00,70.488,70.504,70.477,70.497,51410000.0
2008-10-14 04:12:00,70.524,70.524,70.456,70.456,93350000.0
2008-10-14 04:13:00,70.446,70.453,70.446,70.446,6390000.0
2008-10-14 04:14:00,70.467,70.467,70.459,70.467,77450000.0
2008-10-14 04:15:00,70.492,70.492,70.454,70.454,75570000.0
2008-10-14 04:16:00,70.454,70.454,70.417,70.42,56580000.0
2008-10-14 04:17:00,70.429,70.455,70.417,70.455,93160000.0
2008-10-14 04:18:00,70.448,70.452,70.434,70.447,61600000.0
2008-10-14 04:19:00,70.434,70.463,70.434,70.463,50960000.0
2008-10-14 04:20:00,70.47,70.493,70.464,70.493,42110000.0
2008-10-14 04:21:00,70.501,70.501,70.475,70.488,44160000.0
2008-10-14 04:22:00,70.46,70.493,70.46,70.493,51900000.0
2008-10-14 04:23:00,70.49,70.493,70.482,70.482,99620000.0
2008-10-14 04:24:00,70.506,70.509,70.489,70.509,10180000.0
2008-10-14 04:25:00,70.516,70.516,70.494,70.506,13150000.0
2008-10-14 04:26:00,70.496,70.501,70.482,70.482,52660000.0
2008-10-14 04:27:00,70.518,70.518,70.476,70.476,45590000.0
2008-10-14 04:28:00,70.474,70.474,70.455,70.467,47410000.0
2008-10-14 04:29:00,70.45,70.463,70.445,70.457,50690000.0
2008-10-14 04:30:00,70.476,70.476,70.45,70.46,99680000.0
2008-10-14 04:31:00,70.465,70.472,70.463,70.467,13930000.0
2008-10-14 04:32:00,70.47,70.48,70.454,70.477,94440000.0
2008-10-14 04:33:00,70.478,70.478,70.449,70.467,13740000.0
2008-10-14 04:34:00,70.436,70.444,70.408,70.409,50410000.0
2008-10-14 04:35:00,70.405,70.438,70.405,70.429,105440000.0
2008-10-14 04:36:00,70.435,70.448,70.424,70.424,8310000.0
2008-10-14 04:37:00,70.411,70.417,70.411,70.411,71880000.0
2008-10-14 04:38:00,70.416,70.417,70.402,70.408,34830000.0
2008-10-14 04:39:00,70.412,70.412,70.375,70.388,70590000.0
2008-10-14 04:40:00,70.381,70.393,70.378,70.393,67090000.0
2008-10-14 04:41:00,70.369,70.393,70.369,70.393,38370000.0
2008-10-14 04:42:00,70.413,70.413,70.39,70.404,45530000.0
2008-10-14 04:43:00,70.391,70.42,70.39,70.39,97800000.0
2008-10-14 04:44:00,70.372,70.402,70.372,70.402,113670000.0
2008-10-14 04:45:00,70.382,70.409,70.375,70.399,136850000.0
2008-10-14 04:46:00,70.368,70.379,70.348,70.351,71300000.0
2008-10-14 04:47:00,70.345,70.363,70.345,70.349,68000000.0
2008-10-14 04:48:00,70.355,70.355,70.324,70.33,35230000.0
2008-10-14 04:49:00,70.343,70.354,70.343,70.349,51330000.0
2008-10-14 04:50:00,70.358,70.362,70.345,70.357,57320000.0
2008-10-14 04:51:00,70.374,70.374,70.337,70.34,124710000.0
2008-10-14 04:52:00,70.318,70.334,70.297,70.334,64330000.0
2008-10-14 04:53:00,70.322,70.333,70.294,70.326,39610000.0
2008-10-14 04:54:00,70.304,70.304,70.2,70.29,33940000.0
2008-10-14 04:55:00,70.297,70.317,70.294,70.309,23360000.0
2008-10-14 04:56:00,70.302,70.325,70.294,70.325,65370000.0
2008-10-14 04:57:00,70.313,70.313,70.277,70.29,56170000.0
2008-10-14 04:58:00,70.271,70.288,70.252,70.252,111910000.0
2008-10-14 04:59:00,70.265,70.272,70.253,70.267,125210000.0
2008-10-14 05:00:00,70.272,70.272,70.23,70.237,63770000.0
2008-10-14 05:01:00,70.24,70.26,70.236,70.255,120860000.0
2008-10-14 05:02:00,70.25,70.257,70.25,70.25,93840000.0
2008-10-14 05:03:00,70.27,70.271,70.248,70.263,93110000.0
2008-10-14 05:04:00,70.26,70.28,70.251,70.274,53440000.0
2008-10-14 05:05:00,70.279,70.279,70.251,70.273,41240000.0
2008-10-14 05:06:00,70.29,70.29,70.266,70.289,30130000.0
2008-10-14 05:07:00,70.27,70.284,70.264,70.269,43500000.0
2008-10-14 05:08:00,70.286,70.286,70.266,70.272,26770000.0
2008-10-14 05:09:00,70.292,70.292,70.265,70.285,37420000.0
2008-10-14 05:10:00,70.271,70.291,70.271,70.279,51060000.0
2008-10-14 05:11:00,70.261,70.282,70.261,70.282,91270000.0
2008-10-14 05:12:00,70.32,70.32,70.267,70.271,96250000.0
2008-10-14 05:13:00,70.278,70.288,70.249,70.255,67990000.0
2008-10-14 05:14:00,70.241,70.262,70.241,70.256,73340000.0
2008-10-14 05:15:00,70.255,70.282,70.255,70.26,116240000.0
2008-10-14 05:16:00,70.266,70.266,70.25,70.25,112940000.0
2008-10-14 05:17:00,70.256,70.259,70.235,70.257,154780000.0
2008-10-14 05:18:00,70.234,70.251,70.231,70.231,124700000.0
2008-10-14 05:19:00,70.224,70.244,70.224,70.244,91800000.0
2008-10-14 05:20:00,70.221,70.246,70.221,70.246,62910000.0
2008-10-14 05:21:00,70.235,70.235,70.143,70.175,96570000.0
2008-10-14 05:22:00,70.156,70.187,70.138,70.159,65060000.0
2008-10-14 05:23:00,70.14,70.172,70.138,70.166,82770000.0
2008-10-14 05:24:00,70.176,70.181,70.148,70.181,67610000.0
2008-10-14 05:25:00,70.174,70.174,70.152,70.152,40500000.0
2008-10-14 05:26:00,70.154,70.169,70.111,70.162,67960000.0
2008-10-14 05:27:00,70.099,70.099,70.04,70.053,71960000.0
2008-10-14 05:28:00,70.039,70.083,70.039,70.068,125880000.0
2008-10-14 05:29:00,70.079,70.1,70.075,70.094,88450000.0
2008-10-14 05:30:00,70.107,70.13,70.097,70.13,90600000.0
2008-10-14 05:31:00,70.13,70.15,70.125,70.14,85620000.0
2008-10-14 05:32:00,70.142,70.142,70.099,70.118,82440000.0
2008-10-14 05:33:00,70.072,70.081,70.017,70.041,61520000.0
2008-10-14 05:34:00,70.047,70.047,69.986,69.994,52700000.0
2008-10-14 05:35:00,70.005,70.046,69.996,70.035,60550000.0
2008-10-14 05:36:00,70.064,70.064,70.028,70.061,99720000.0
2008-10-14 05:37:00,70.059,70.073,70.052,70.052,60690000.0
2008-10-14 05:38:00,70.061,70.061,70.026,70.052,74400000.0
2008-10-14 05:39:00,70.081,70.081,70.049,70.059,68330000.0
2008-10-14 05:40:00,70.045,70.049,70.032,70.047,74890000.0
2008-10-14 05:41:00,70.041,70.053,70.026,70.053,77640000.0
2008-10-14 05:42:00,70.083,70.083,70.043,70.043,43020000.0
2008-10-14 05:43:00,70.052,70.089,70.052,70.086,77530000.0
2008-10-14 05:44:00,70.098,70.122,70.096,70.116,107060000.0
2008-10-14 05:45:00,70.114,70.114,70.094,70.114,76170000.0
2008-10-14 05:46:00,70.104,70.115,70.052,70.062,72740000.0
2008-10-14 05:47:00,70.083,70.123,70.081,70.123,58970000.0
2008-10-14 05:48:00,70.13,70.141,70.099,70.104,94440000.0
2008-10-14 05:49:00,70.089,70.107,70.048,70.06,54530000.0
2008-10-14 05:50:00,70.051,70.072,70.051,70.06,53950000.0
2008-10-14 05:51:00,70.102,70.102,70.061,70.092,42140000.0
2008-10-14 05:52:00,70.095,70.101,70.075,70.094,46060000.0
2008-10-14 05:53:00,70.094,70.107,70.049,70.049,53150000.0
2008-10-14 05:54:00,70.064,70.064,70.018,70.039,95410000.0
2008-10-14 05:55:00,70.043,70.065,70.04,70.045,15850000.0
2008-10-14 05:56:00,70.045,70.045,70.013,70.013,93360000.0
2008-10-14 05:57:00,70.018,70.021,69.93,69.961,56690000.0
2008-10-14 05:58:00,69.954,69.984,69.944,69.984,57760000.0
2008-10-14 05:59:00,69.981,70.022,69.981,70.022,41870000.0
2008-10-14 06:00:00,70.028,70.05,70.02,70.045,45720000.0
2008-10-14 06:01:00,70.021,70.044,70.021,70.031,50100000.0
2008-10-14 06:02:00,70.045,70.064,70.045,70.064,96580000.0
2008-10-14 06:03:00,70.068,70.068,69.989,69.989,7320000.0
2008-10-14 06:04:00,69.979,69.992,69.961,69.961,53820000.0
2008-10-14 06:05:00,69.97,69.975,69.956,69.967,96090000.0
2008-10-14 06:06:00,69.975,69.982,69.959,69.975,16230000.0
2008-10-14 06:07:00,69.981,69.995,69.958,69.995,50830000.0
2008-10-14 06:08:00,69.994,70.037,69.988,70.025,43720000.0
2008-10-14 06:09:00,70.033,70.082,70.033,70.082,42660000.0
2008-10-14 06:10:00,70.085,70.129,70.085,70.128,51830000.0
2008-10-14 06:11:00,70.104,70.132,70.104,70.128,104520000.0
2008-10-14 06:12:00,70.127,70.127,70.049,70.049,5830000.0
2008-10-14 06:13:00,70.048,70.059,70.037,70.048,52120000.0
2008-10-14 06:14:00,70.054,70.054,70.015,70.027,96180000.0
2008-10-14 06:15:00,70.039,70.039,69.982,69.996,14690000.0
2008-10-14 06:16:00,69.989,70.009,69.989,70.009,3390000.0
2008-10-14 06:17:00,70.005,70.016,69.997,70.016,11270000.0
2008-10-14 06:18:00,70.064,70.064,70.01,70.027,38890000.0
2008-10-14 06:19:00,70.021,70.058,70.021,70.054,64870000.0
2008-10-14 06:20:00,70.03,70.069,70.02,70.06,37160000.0
2008-10-14 06:21:00,70.053,70.06,70.019,70.021,61990000.0
2008-10-14 06:22:00,70.013,70.032,70.013,70.019,44010000.0
2008-10-14 06:23:00,70.033,70.033,70.015,70.019,39580000.0
2008-10-14 06:24:00,70.044,70.044,70.014,70.022,61940000.0
2008-10-14 06:25:00,70.036,70.04,70.022,70.022,80430000.0
2008-10-14 06:26:00,70.027,70.059,70.011,70.059,58150000.0
2008-10-14 06:27:00,70.049,70.049,69.957,69.96,51760000.0
2008-10-14 06:28:00,69.947,69.957,69.928,69.928,35760000.0
2008-10-14 06:29:00,69.925,69.925,69.889,69.898,15780000.0
2008-10-14 06:30:00,69.928,69.928,69.86,69.86,45540000.0
2008-10-14 06:31:00,69.853,69.853,69.816,69.829,100250000.0
2008-10-14 06:32:00,69.827,69.834,69.816,69.822,34970000.0
2008-10-14 06:33:00,69.835,69.835,69.744,69.78,45290000.0
2008-10-14 06:34:00,69.765,69.829,69.765,69.823,104970000.0
2008-10-14 06:35:00,69.838,69.847,69.823,69.846,82510000.0
2008-10-14 06:36:00,69.869,69.883,69.859,69.87,24640000.0
2008-10-14 06:37:00,69.863,69.904,69.863,69.904,39580000.0
2008-10-14 06:38:00,69.911,69.943,69.909,69.943,39980000.0
2008-10-14 06:39:00,69.935,69.935,69.904,69.908,109730000.0
2008-10-14 06:40:00,69.913,69.913,69.885,69.902,70750000.0
2008-10-14 06:41:00,69.919,69.935,69.914,69.935,67880000.0
2008-10-14 06:42:00,69.921,69.921,69.885,69.906,52810000.0
2008-10-14 06:43:00,69.912,69.912,69.894,69.904,54970000.0
2008-10-14 06:44:00,69.906,69.923,69.901,69.923,107540000.0
2008-10-14 06:45:00,69.921,69.943,69.913,69.93,65700000.0
2008-10-14 06:46:00,69.933,69.972,69.933,69.964,78280000.0
2008-10-14 06:47:00,69.979,69.992,69.962,69.962,109350000.0
2008-10-14 06:48:00,69.985,69.985,69.944,69.944,119400000.0
2008-10-14 06:49:00,69.944,69.944,69.923,69.923,91250000.0
2008-10-14 06:50:00,69.94,69.946,69.94,69.946,83800000.0
2008-10-14 06:51:00,69.965,69.985,69.947,69.964,98050000.0
2008-10-14 06:52:00,69.963,69.973,69.96,69.973,73080000.0
2008-10-14 06:53:00,69.962,69.962,69.918,69.946,100240000.0
2008-10-14 06:54:00,69.938,69.951,69.92,69.928,79130000.0
2008-10-14 06:55:00,69.942,69.954,69.934,69.941,60490000.0
2008-10-14 06:56:00,69.932,69.943,69.925,69.929,89490000.0
2008-10-14 06:57:00,69.943,69.943,69.922,69.936,84470000.0
2008-10-14 06:58:00,69.959,69.989,69.951,69.989,70030000.0
2008-10-14 06:59:00,69.985,70.016,69.979,70.015,74410000.0
2008-10-14 07:00:00,70.041,70.041,69.981,69.983,85530000.0
2008-10-14 07:01:00,69.96,69.974,69.956,69.969,86730000.0
2008-10-14 07:02:00,69.983,69.996,69.983,69.987,69110000.0
2008-10-14 07:03:00,69.997,69.998,69.992,69.992,84870000.0
2008-10-14 07:04:00,69.971,69.977,69.971,69.977,108660000.0
2008-10-14 07:05:00,69.968,69.977,69.962,69.977,124040000.0
2008-10-14 07:06:00,69.992,69.992,69.949,69.951,88670000.0
2008-10-14 07:07:00,69.967,69.967,69.93,69.942,72600000.0
2008-10-14 07:08:00,69.928,69.935,69.9,69.9,88160000.0
2008-10-14 07:09:00,69.922,69.981,69.915,69.981,100680000.0
2008-10-14 07:10:00,69.978,69.984,69.956,69.968,66360000.0
2008-10-14 07:11:00,69.977,69.99,69.964,69.964,30570000.0
2008-10-14 07:12:00,69.987,69.987,69.949,69.952,64220000.0
2008-10-14 07:13:00,69.963,69.963,69.915,69.915,67220000.0
2008-10-14 07:14:00,69.916,69.964,69.916,69.964,91710000.0
2008-10-14 07:15:00,69.956,69.956,69.941,69.946,95240000.0
2008-10-14 07:16:00,69.891,69.926,69.879,69.91,89230000.0
2008-10-14 07:17:00,69.932,69.988,69.93,69.988,54910000.0
2008-10-14 07:18:00,69.934,69.944,69.931,69.938,57660000.0
2008-10-14 07:19:00,69.945,69.954,69.943,69.948,97170000.0
2008-10-14 07:20:00,69.935,69.94,69.913,69.913,66650000.0
2008-10-14 07:21:00,69.935,69.935,69.913,69.927,41160000.0
2008-10-14 07:22:00,69.915,69.92,69.877,69.891,74480000.0
2008-10-14 07:23:00,69.896,69.896,69.873,69.88,60430000.0
2008-10-14 07:24:00,69.9,69.9,69.856,69.879,68010000.0
2008-10-14 07:25:00,69.878,69.881,69.861,69.877,64790000.0
2008-10-14 07:26:00,69.882,69.895,69.852,69.854,37830000.0
2008-10-14 07:27:00,69.866,69.866,69.833,69.833,71420000.0
2008-10-14 07:28:00,69.812,69.821,69.791,69.791,63590000.0
2008-10-14 07:29:00,69.796,69.806,69.766,69.794,37930000.0
2008-10-14 07:30:00,69.804,69.804,69.775,69.801,46400000.0
2008-10-14 07:31:00,69.813,69.814,69.792,69.8,101280000.0
2008-10-14 07:32:00,69.814,69.877,69.814,69.872,105300000.0
2008-10-14 07:33:00,69.851,69.851,69.799,69.818,139030000.0
2008-10-14 07:34:00,69.833,69.863,69.827,69.863,68400000.0
2008-10-14 07:35:00,69.856,69.87,69.836,69.864,61240000.0
2008-10-14 07:36:00,69.865,69.879,69.85,69.867,32770000.0
2008-10-14 07:37:00,69.865,69.908,69.865,69.902,49260000.0
2008-10-14 07:38:00,69.898,69.921,69.886,69.898,50500000.0
2008-10-14 07:39:00,69.942,69.942,69.897,69.918,125520000.0
2008-10-14 07:40:00,69.891,69.913,69.891,69.899,55440000.0
2008-10-14 07:41:00,69.908,69.934,69.905,69.934,36780000.0
2008-10-14 07:42:00,69.936,69.936,69.905,69.909,35310000.0
2008-10-14 07:43:00,69.902,69.914,69.902,69.908,22790000.0
2008-10-14 07:44:00,69.9,69.903,69.885,69.903,71760000.0
2008-10-14 07:45:00,69.982,69.982,69.893,69.918,55690000.0
2008-10-14 07:46:00,69.909,69.923,69.902,69.918,111220000.0
2008-10-14 07:47:00,69.925,69.944,69.915,69.93,128510000.0
2008-10-14 07:48:00,69.948,69.956,69.932,69.956,64270000.0
2008-10-14 07:49:00,69.941,69.953,69.935,69.953,112740000.0
2008-10-14 07:50:00,69.953,69.975,69.953,69.975,97250000.0
2008-10-14 07:51:00,69.979,70.003,69.976,70.003,96210000.0
2008-10-14 07:52:00,70.0,70.019,69.983,69.996,58330000.0
2008-10-14 07:53:00,70.004,70.004,69.992,70.004,36430000.0
2008-10-14 07:54:00,70.02,70.02,69.986,69.997,26940000.0
2008-10-14 07:55:00,70.013,70.013,69.983,70.006,42180000.0
2008-10-14 07:56:00,69.999,70.024,69.986,70.024,27630000.0
2008-10-14 07:57:00,70.053,70.053,70.018,70.036,34440000.0
2008-10-14 07:58:00,70.053,70.082,70.046,70.067,48770000.0
2008-10-14 07:59:00,70.091,70.107,70.074,70.095,84240000.0
2008-10-14 08:00:00,70.11,70.11,70.068,70.101,99750000.0
2008-10-14 08:01:00,70.093,70.145,70.079,70.129,65310000.0
2008-10-14 08:02:00,70.141,70.141,70.082,70.123,70490000.0
2008-10-14 08:03:00,70.123,70.15,70.123,70.123,118910000.0
2008-10-14 08:04:00,70.123,70.123,70.085,70.107,112120000.0
2008-10-14 08:05:00,70.092,70.094,70.064,70.094,156220000.0
2008-10-14 08:06:00,70.11,70.11,70.061,70.072,119860000.0
2008-10-14 08:07:00,70.036,70.054,69.97,69.98,96180000.0
2008-10-14 08:08:00,70.031,70.031,69.968,70.001,65180000.0
2008-10-14 08:09:00,70.018,70.018,69.979,69.983,93570000.0
2008-10-14 08:10:00,69.968,70.018,69.968,70.011,70850000.0
2008-10-14 08:11:00,69.99,70.011,69.99,69.993,81140000.0
2008-10-14 08:12:00,70.023,70.023,70.002,70.01,68110000.0
2008-10-14 08:13:00,70.032,70.09,70.032,70.09,34240000.0
2008-10-14 08:14:00,70.084,70.084,70.031,70.044,61640000.0
2008-10-14 08:15:00,70.053,70.085,70.047,70.053,62900000.0
2008-10-14 08:16:00,70.073,70.108,70.059,70.108,122980000.0
2008-10-14 08:17:00,70.107,70.125,70.091,70.091,99720000.0
2008-10-14 08:18:00,70.111,70.167,70.108,70.152,98160000.0
2008-10-14 08:19:00,70.17,70.18,70.165,70.171,82660000.0
2008-10-14 08:20:00,70.182,70.182,70.127,70.146,76290000.0
2008-10-14 08:21:00,70.14,70.14,70.105,70.128,56690000.0
2008-10-14 08:22:00,70.127,70.134,70.121,70.128,49550000.0
2008-10-14 08:23:00,70.115,70.122,70.059,70.065,59600000.0
2008-10-14 08:24:00,70.082,70.089,70.04,70.065,97600000.0
2008-10-14 08:25:00,70.073,70.085,70.047,70.067,68860000.0
2008-10-14 08:26:00,70.039,70.054,70.03,70.03,69620000.0
2008-10-14 08:27:00,70.055,70.055,70.037,70.041,69690000.0
2008-10-14 08:28:00,70.047,70.064,70.044,70.051,79890000.0
2008-10-14 08:29:00,70.039,70.063,70.035,70.056,72220000.0
2008-10-14 08:30:00,70.053,70.053,70.019,70.041,42810000.0
2008-10-14 08:31:00,70.025,70.038,69.981,69.992,75230000.0
2008-10-14 08:32:00,70.003,70.043,69.995,70.043,107890000.0
2008-10-14 08:33:00,70.032,70.032,69.984,69.984,76650000.0
2008-10-14 08:34:00,69.991,70.013,69.991,70.01,68170000.0
2008-10-14 08:35:00,70.003,70.019,69.997,69.999,55020000.0
2008-10-14 08:36:00,70.034,70.034,69.963,69.963,96920000.0
2008-10-14 08:37:00,69.967,69.976,69.961,69.961,58560000.0
2008-10-14 08:38:00,69.979,69.981,69.964,69.969,50190000.0
2008-10-14 08:39:00,69.987,69.993,69.977,69.993,41870000.0
2008-10-14 08:40:00,69.993,70.014,69.993,70.014,44720000.0
2008-10-14 08:41:00,70.028,70.044,70.016,70.044,57060000.0
2008-10-14 08:42:00,70.054,70.054,70.024,70.04,96090000.0
2008-10-14 08:43:00,70.037,70.038,69.996,69.996,14470000.0
2008-10-14 08:44:00,70.004,70.02,69.994,70.008,93010000.0
2008-10-14 08:45:00,70.031,70.031,70.015,70.015,8490000.0
2008-10-14 08:46:00,70.028,70.031,69.989,69.989,14460000.0
2008-10-14 08:47:00,69.983,70.041,69.981,70.031,15050000.0
2008-10-14 08:48:00,70.054,70.054,69.997,70.03,16220000.0
2008-10-14 08:49:00,70.032,70.032,69.992,69.997,12250000.0
2008-10-14 08:50:00,69.978,69.978,69.962,69.974,12810000.0
2008-10-14 08:51:00,69.983,69.983,69.941,69.956,13600000.0
2008-10-14 08:52:00,69.953,69.953,69.911,69.911,7510000.0
2008-10-14 08:53:00,69.895,69.895,69.862,69.864,10890000.0
2008-10-14 08:54:00,69.855,69.855,69.793,69.803,20030000.0
2008-10-14 08:55:00,69.773,69.807,69.763,69.788,16710000.0
2008-10-14 08:56:00,69.797,69.831,69.786,69.815,18940000.0
2008-10-14 08:57:00,69.841,69.841,69.812,69.818,15670000.0
2008-10-14 08:58:00,69.834,69.855,69.828,69.838,16040000.0
2008-10-14 08:59:00,69.862,69.864,69.829,69.851,18630000.0
2008-10-14 09:00:00,69.855,69.857,69.839,69.84,11270000.0
2008-10-14 09:01:00,69.832,69.832,69.793,69.801,14640000.0
2008-10-14 09:02:00,69.795,69.801,69.769,69.801,13980000.0
2008-10-14 09:03:00,69.861,69.863,69.84,69.849,14500000.0
2008-10-14 09:04:00,69.872,69.914,69.865,69.914,18220000.0
2008-10-14 09:05:00,69.903,69.914,69.896,69.914,9580000.0
2008-10-14 09:06:00,69.934,69.934,69.897,69.898,11650000.0
2008-10-14 09:07:00,69.897,69.947,69.897,69.925,14870000.0
2008-10-14 09:08:00,69.934,69.94,69.906,69.906,11680000.0
2008-10-14 09:09:00,69.92,69.92,69.892,69.892,16940000.0
2008-10-14 09:10:00,69.875,69.937,69.875,69.937,15780000.0
2008-10-14 09:11:00,69.934,69.956,69.926,69.934,15580000.0
2008-10-14 09:12:00,69.974,69.979,69.952,69.971,12780000.0
2008-10-14 09:13:00,69.976,69.994,69.969,69.969,15680000.0
2008-10-14 09:14:00,69.961,69.982,69.946,69.982,18410000.0
2008-10-14 09:15:00,70.003,70.003,69.968,69.968,9390000.0
2008-10-14 09:16:00,69.988,70.0,69.981,69.982,19680000.0
2008-10-14 09:17:00,70.008,70.014,69.988,69.988,15850000.0
2008-10-14 09:18:00,70.04,70.04,69.978,69.978,8310000.0
2008-10-14 09:19:00,69.96,69.967,69.943,69.956,14930000.0
2008-10-14 09:20:00,69.942,69.948,69.931,69.941,13000000.0
2008-10-14 09:21:00,69.968,69.972,69.931,69.935,12390000.0
2008-10-14 09:22:00,69.935,69.944,69.92,69.93,19610000.0
2008-10-14 09:23:00,69.918,69.922,69.906,69.913,12670000.0
2008-10-14 09:24:00,69.92,69.927,69.905,69.918,13140000.0
2008-10-14 09:25:00,69.932,69.933,69.915,69.915,20750000.0
2008-10-14 09:26:00,69.932,69.938,69.92,69.929,20570000.0
2008-10-14 09:27:00,69.953,69.953,69.93,69.93,14960000.0
2008-10-14 09:28:00,69.934,69.934,69.921,69.921,20360000.0
2008-10-14 09:29:00,69.941,69.952,69.927,69.95,13910000.0
2008-10-14 09:30:00,69.969,69.97,69.929,69.97,18220000.0
2008-10-14 09:31:00,69.951,69.962,69.949,69.956,12850000.0
2008-10-14 09:32:00,69.96,69.96,69.945,69.948,8650000.0
2008-10-14 09:33:00,69.986,69.991,69.957,69.991,19460000.0
2008-10-14 09:34:00,70.001,70.052,69.992,70.052,10900000.0
2008-10-14 09:35:00,70.09,70.09,70.045,70.048,18060000.0
2008-10-14 09:36:00,70.079,70.092,70.05,70.05,11130000.0
2008-10-14 09:37:00,70.03,70.03,69.99,69.99,20840000.0
2008-10-14 09:38:00,69.966,69.978,69.954,69.978,13940000.0
2008-10-14 09:39:00,69.981,69.981,69.947,69.955,10180000.0
2008-10-14 09:40:00,69.972,69.978,69.966,69.972,14010000.0
2008-10-14 09:41:00,69.971,69.987,69.945,69.987,13190000.0
2008-10-14 09:42:00,70.01,70.01,69.961,69.966,18680000.0
2008-10-14 09:43:00,69.98,69.986,69.972,69.982,14880000.0
2008-10-14 09:44:00,69.973,70.009,69.973,70.009,7330000.0
2008-10-14 09:45:00,70.007,70.007,69.96,69.974,10050000.0
2008-10-14 09:46:00,69.959,69.994,69.955,69.994,14330000.0
2008-10-14 09:47:00,69.974,69.991,69.974,69.989,11690000.0
2008-10-14 09:48:00,70.0,70.0,69.968,69.991,19760000.0
2008-10-14 09:49:00,69.995,70.005,69.966,69.995,19560000.0
2008-10-14 09:50:00,70.013,70.013,69.992,70.002,15250000.0
2008-10-14 09:51:00,70.006,70.019,70.006,70.011,10900000.0
2008-10-14 09:52:00,70.01,70.04,70.01,70.03,12210000.0
2008-10-14 09:53:00,70.045,70.053,70.03,70.03,12410000.0
2008-10-14 09:54:00,70.069,70.069,70.048,70.053,10890000.0
2008-10-14 09:55:00,70.073,70.073,70.037,70.045,19350000.0
2008-10-14 09:56:00,70.067,70.082,70.055,70.082,15050000.0
2008-10-14 09:57:00,70.088,70.088,70.054,70.084,12440000.0
2008-10-14 09:58:00,70.076,70.097,70.076,70.093,9130000.0
2008-10-14 09:59:00,70.077,70.091,70.077,70.081,14100000.0
2008-10-14 10:00:00,70.114,70.116,70.094,70.111,14490000.0
2008-10-14 10:01:00,70.096,70.121,70.096,70.103,12260000.0
2008-10-14 10:02:00,70.11,70.117,70.084,70.092,13330000.0
2008-10-14 10:03:00,70.097,70.097,70.071,70.086,13530000.0
2008-10-14 10:04:00,70.063,70.068,70.039,70.043,10520000.0
2008-10-14 10:05:00,70.044,70.044,70.007,70.007,10800000.0
2008-10-14 10:06:00,70.003,70.003,69.969,69.984,9840000.0
2008-10-14 10:07:00,69.981,69.981,69.936,69.938,12100000.0
2008-10-14 10:08:00,69.939,69.96,69.939,69.96,9060000.0
2008-10-14 10:09:00,69.981,69.981,69.95,69.95,13750000.0
2008-10-14 10:10:00,69.964,69.964,69.95,69.954,9390000.0
2008-10-14 10:11:00,69.984,69.995,69.971,69.995,17140000.0
2008-10-14 10:12:00,69.992,69.992,69.973,69.987,12060000.0
2008-10-14 10:13:00,69.989,70.001,69.981,69.984,16000000.0
2008-10-14 10:14:00,70.007,70.04,69.993,70.04,13150000.0
2008-10-14 10:15:00,70.065,70.078,70.047,70.075,18410000.0
2008-10-14 10:16:00,70.072,70.094,70.072,70.094,10700000.0
2008-10-14 10:17:00,70.093,70.096,70.059,70.076,20980000.0
2008-10-14 10:18:00,70.079,70.081,70.06,70.081,11830000.0
2008-10-14 10:19:00,70.081,70.081,70.056,70.056,11090000.0
2008-10-14 10:20:00,70.054,70.071,70.037,70.071,12480000.0
2008-10-14 10:21:00,70.081,70.081,70.04,70.04,14130000.0
2008-10-14 10:22:00,70.062,70.069,70.049,70.053,14500000.0
2008-10-14 10:23:00,70.086,70.102,70.085,70.091,12970000.0
2008-10-14 10:24:00,70.099,70.099,70.06,70.098,16010000.0
2008-10-14 10:25:00,70.098,70.105,70.089,70.103,15460000.0
2008-10-14 10:26:00,70.093,70.115,70.089,70.103,12400000.0
2008-10-14 10:27:00,70.12,70.12,70.095,70.108,13910000.0
2008-10-14 10:28:00,70.083,70.102,70.077,70.081,14190000.0
2008-10-14 10:29:00,70.095,70.101,70.066,70.066,19720000.0
2008-10-14 10:30:00,70.079,70.143,70.078,70.143,18580000.0
2008-10-14 10:31:00,70.136,70.144,70.111,70.111,16180000.0
2008-10-14 10:32:00,70.096,70.104,70.073,70.097,20140000.0
2008-10-14 10:33:00,70.118,70.118,70.087,70.09,14690000.0
2008-10-14 10:34:00,70.074,70.09,70.074,70.088,18220000.0
2008-10-14 10:35:00,70.074,70.089,70.063,70.071,17910000.0
2008-10-14 10:36:00,70.092,70.095,70.077,70.077,9220000.0
2008-10-14 10:37:00,70.072,70.089,70.072,70.08,18390000.0
2008-10-14 10:38:00,70.066,70.087,70.066,70.073,14320000.0
2008-10-14 10:39:00,70.101,70.101,70.065,70.066,14090000.0
2008-10-14 10:40:00,70.064,70.075,70.045,70.075,10390000.0
2008-10-14 10:41:00,70.074,70.074,70.051,70.055,9050000.0
2008-10-14 10:42:00,70.067,70.067,70.012,70.02,18780000.0
2008-10-14 10:43:00,70.016,70.026,70.006,70.006,10140000.0
2008-10-14 10:44:00,69.991,69.998,69.976,69.981,18780000.0
2008-10-14 10:45:00,70.006,70.03,69.995,70.03,9050000.0
2008-10-14 10:46:00,70.024,70.024,69.945,69.95,17100000.0
2008-10-14 10:47:00,69.94,69.94,69.919,69.922,14500000.0
2008-10-14 10:48:00,69.947,69.947,69.93,69.938,12590000.0
2008-10-14 10:49:00,69.931,69.953,69.931,69.939,13520000.0
2008-10-14 10:50:00,69.943,69.951,69.924,69.939,12620000.0
2008-10-14 10:51:00,69.951,69.951,69.939,69.947,9010000.0
2008-10-14 10:52:00,69.955,69.964,69.933,69.933,18310000.0
2008-10-14 10:53:00,69.947,69.966,69.946,69.959,11440000.0
2008-10-14 10:54:00,69.971,69.971,69.947,69.947,16760000.0
2008-10-14 10:55:00,69.946,69.998,69.946,69.973,16600000.0
2008-10-14 10:56:00,69.987,69.991,69.956,69.956,13520000.0
2008-10-14 10:57:00,69.987,69.987,69.951,69.967,14010000.0
2008-10-14 10:58:00,69.951,69.955,69.93,69.954,13150000.0
2008-10-14 10:59:00,69.96,70.005,69.96,69.998,15850000.0
2008-10-14 11:00:00,70.021,70.021,69.949,69.949,14280000.0
2008-10-14 11:01:00,69.95,69.95,69.928,69.937,6800000.0
2008-10-14 11:02:00,69.94,69.962,69.937,69.937,9950000.0
2008-10-14 11:03:00,69.937,69.954,69.933,69.941,12250000.0
2008-10-14 11:04:00,69.947,69.971,69.947,69.967,17880000.0
2008-10-14 11:05:00,69.967,69.972,69.947,69.96,17510000.0
2008-10-14 11:06:00,69.984,69.984,69.956,69.956,16010000.0
2008-10-14 11:07:00,69.968,69.973,69.95,69.95,16580000.0
2008-10-14 11:08:00,69.939,69.945,69.931,69.931,13380000.0
2008-10-14 11:09:00,69.953,69.958,69.92,69.923,17580000.0
2008-10-14 11:10:00,69.925,69.925,69.91,69.915,10710000.0
2008-10-14 11:11:00,69.923,69.93,69.915,69.921,13180000.0
2008-10-14 11:12:00,69.958,69.971,69.943,69.956,13840000.0
2008-10-14 11:13:00,69.934,69.966,69.934,69.956,18260000.0
2008-10-14 11:14:00,69.951,69.958,69.937,69.939,12080000.0
2008-10-14 11:15:00,69.96,69.96,69.929,69.939,12350000.0
2008-10-14 11:16:00,69.932,69.932,69.899,69.899,17930000.0
2008-10-14 11:17:00,69.905,69.915,69.904,69.905,14280000.0
2008-10-14 11:18:00,69.931,69.931,69.882,69.882,11500000.0
2008-10-14 11:19:00,69.87,69.891,69.864,69.891,15040000.0
2008-10-14 11:20:00,69.881,69.883,69.849,69.857,16990000.0
2008-10-14 11:21:00,69.881,69.884,69.865,69.884,13240000.0
2008-10-14 11:22:00,69.89,69.916,69.89,69.903,16600000.0
2008-10-14 11:23:00,69.89,69.902,69.866,69.866,17400000.0
2008-10-14 11:24:00,69.896,69.896,69.873,69.885,19760000.0
2008-10-14 11:25:00,69.887,69.901,69.887,69.896,12960000.0
2008-10-14 11:26:00,69.887,69.899,69.885,69.899,14270000.0
2008-10-14 11:27:00,69.913,69.973,69.898,69.906,16240000.0
2008-10-14 11:28:00,69.882,69.893,69.882,69.886,14320000.0
2008-10-14 11:29:00,69.886,69.905,69.886,69.898,11500000.0
2008-10-14 11:30:00,69.909,69.909,69.899,69.899,12400000.0
2008-10-14 11:31:00,69.919,69.925,69.913,69.925,17320000.0
2008-10-14 11:32:00,69.917,69.937,69.915,69.937,17690000.0
2008-10-14 11:33:00,69.923,69.936,69.918,69.92,16620000.0
2008-10-14 11:34:00,69.935,69.935,69.91,69.916,14650000.0
2008-10-14 11:35:00,69.933,69.937,69.924,69.926,12670000.0
2008-10-14 11:36:00,69.953,69.953,69.89,69.891,20510000.0
2008-10-14 11:37:00,69.898,69.909,69.896,69.897,13980000.0
2008-10-14 11:38:00,69.896,69.896,69.865,69.87,11080000.0
2008-10-14 11:39:00,69.882,69.882,69.855,69.875,16580000.0
2008-10-14 11:40:00,69.879,69.892,69.879,69.892,11920000.0
2008-10-14 11:41:00,69.899,69.93,69.889,69.93,8640000.0
2008-10-14 11:42:00,69.951,69.956,69.926,69.929,19840000.0
2008-10-14 11:43:00,69.924,69.934,69.922,69.924,11320000.0
2008-10-14 11:44:00,69.911,69.929,69.911,69.918,12580000.0
2008-10-14 11:45:00,69.936,69.936,69.864,69.864,12390000.0
2008-10-14 11:46:00,69.865,69.871,69.84,69.849,17090000.0
2008-10-14 11:47:00,69.834,69.834,69.755,69.755,12660000.0
2008-10-14 11:48:00,69.79,69.823,69.759,69.823,9820000.0
2008-10-14 11:49:00,69.831,69.871,69.831,69.86,18340000.0
2008-10-14 11:50:00,69.855,69.869,69.855,69.865,10890000.0
2008-10-14 11:51:00,69.873,69.901,69.864,69.893,14160000.0
2008-10-14 11:52:00,69.894,69.926,69.887,69.926,15520000.0
2008-10-14 11:53:00,69.901,69.909,69.881,69.881,14120000.0
2008-10-14 11:54:00,69.91,69.91,69.892,69.902,12060000.0
2008-10-14 11:55:00,69.885,69.908,69.885,69.906,18070000.0
2008-10-14 11:56:00,69.885,69.891,69.883,69.887,13750000.0
2008-10-14 11:57:00,69.9,69.9,69.879,69.895,19610000.0
2008-10-14 11:58:00,69.886,69.9,69.884,69.891,18580000.0
2008-10-14 11:59:00,69.899,69.902,69.87,69.884,12630000.0
2008-10-14 12:00:00,69.904,69.91,69.887,69.888,15770000.0
2008-10-14 12:01:00,69.894,69.911,69.89,69.909,14840000.0
2008-10-14 12:02:00,69.895,69.91,69.895,69.905,21080000.0
2008-10-14 12:03:00,69.899,69.899,69.859,69.869,11120000.0
2008-10-14 12:04:00,69.871,69.871,69.842,69.851,14510000.0
2008-10-14 12:05:00,69.869,69.87,69.818,69.836,13190000.0
2008-10-14 12:06:00,69.851,69.851,69.828,69.828,12390000.0
2008-10-14 12:07:00,69.856,69.864,69.837,69.839,18210000.0
2008-10-14 12:08:00,69.836,69.883,69.836,69.874,15640000.0
2008-10-14 12:09:00,69.853,69.877,69.853,69.866,16950000.0
2008-10-14 12:10:00,69.857,69.874,69.846,69.874,14930000.0
2008-10-14 12:11:00,69.862,69.884,69.862,69.865,12260000.0
2008-10-14 12:12:00,69.89,69.89,69.849,69.86,17170000.0
2008-10-14 12:13:00,69.864,69.874,69.855,69.855,13150000.0
2008-10-14 12:14:00,69.872,69.872,69.837,69.842,12100000.0
2008-10-14 12:15:00,69.849,69.874,69.838,69.874,17000000.0
2008-10-14 12:16:00,69.886,69.891,69.869,69.869,15040000.0
2008-10-14 12:17:00,69.873,69.904,69.866,69.904,12810000.0
2008-10-14 12:18:00,69.911,69.911,69.89,69.898,12850000.0
2008-10-14 12:19:00,69.9,69.924,69.9,69.921,7780000.0
2008-10-14 12:20:00,69.93,69.938,69.914,69.918,14690000.0
2008-10-14 12:21:00,69.953,69.953,69.933,69.952,13520000.0
2008-10-14 12:22:00,69.924,69.949,69.924,69.94,19800000.0
2008-10-14 12:23:00,69.942,69.986,69.942,69.982,17510000.0
2008-10-14 12:24:00,69.989,70.012,69.989,70.01,14130000.0
2008-10-14 12:25:00,69.992,70.012,69.992,70.003,14690000.0
2008-10-14 12:26:00,69.987,70.004,69.985,69.985,11450000.0
2008-10-14 12:27:00,70.001,70.001,69.986,69.992,13000000.0
2008-10-14 12:28:00,69.992,70.005,69.992,69.997,10930000.0
2008-10-14 12:29:00,70.009,70.027,69.998,70.027,17320000.0
2008-10-14 12:30:00,70.059,70.064,70.045,70.064,16520000.0
2008-10-14 12:31:00,70.05,70.058,70.03,70.049,13720000.0
2008-10-14 12:32:00,70.054,70.07,70.042,70.069,13520000.0
2008-10-14 12:33:00,70.065,70.097,70.065,70.096,17150000.0
2008-10-14 12:34:00,70.1,70.1,70.07,70.092,16760000.0
2008-10-14 12:35:00,70.075,70.11,70.075,70.11,16330000.0
2008-10-14 12:36:00,70.132,70.145,70.107,70.136,12900000.0
2008-10-14 12:37:00,70.128,70.13,70.111,70.117,14870000.0
2008-10-14 12:38:00,70.117,70.131,70.115,70.129,14310000.0
2008-10-14 12:39:00,70.142,70.165,70.136,70.158,18080000.0
2008-10-14 12:40:00,70.157,70.171,70.157,70.158,9580000.0
2008-10-14 12:41:00,70.161,70.161,70.137,70.143,12800000.0
2008-10-14 12:42:00,70.16,70.162,70.142,70.149,15860000.0
2008-10-14 12:43:00,70.158,70.164,70.153,70.157,17140000.0
2008-10-14 12:44:00,70.166,70.183,70.166,70.183,9210000.0
2008-10-14 12:45:00,70.198,70.209,70.186,70.209,15910000.0
2008-10-14 12:46:00,70.181,70.198,70.175,70.183,17120000.0
2008-10-14 12:47:00,70.193,70.202,70.193,70.198,8460000.0
2008-10-14 12:48:00,70.212,70.212,70.178,70.189,14120000.0
2008-10-14 12:49:00,70.193,70.199,70.178,70.183,11260000.0
2008-10-14 12:50:00,70.203,70.213,70.203,70.209,11300000.0
2008-10-14 12:51:00,70.192,70.216,70.192,70.211,18710000.0
2008-10-14 12:52:00,70.216,70.238,70.216,70.238,10710000.0
2008-10-14 12:53:00,70.243,70.244,70.232,70.244,16200000.0
2008-10-14 12:54:00,70.259,70.259,70.206,70.206,14170000.0
2008-10-14 12:55:00,70.215,70.222,70.204,70.222,10930000.0
2008-10-14 12:56:00,70.23,70.24,70.224,70.229,17880000.0
2008-10-14 12:57:00,70.259,70.261,70.232,70.246,14130000.0
2008-10-14 12:58:00,70.251,70.251,70.233,70.238,12820000.0
2008-10-14 12:59:00,70.228,70.247,70.228,70.237,12590000.0
2008-10-14 13:00:00,70.287,70.287,70.241,70.254,17130000.0
2008-10-14 13:01:00,70.278,70.28,70.261,70.28,17660000.0
2008-10-14 13:02:00,70.284,70.298,70.263,70.298,18670000.0
2008-10-14 13:03:00,70.334,70.334,70.293,70.308,15820000.0
2008-10-14 13:04:00,70.316,70.339,70.306,70.339,16370000.0
2008-10-14 13:05:00,70.333,70.363,70.333,70.363,8270000.0
2008-10-14 13:06:00,70.38,70.382,70.352,70.372,19530000.0
2008-10-14 13:07:00,70.383,70.383,70.361,70.361,12030000.0
2008-10-14 13:08:00,70.336,70.391,70.332,70.391,10900000.0
2008-10-14 13:09:00,70.386,70.386,70.358,70.358,13550000.0
2008-10-14 13:10:00,70.351,70.363,70.351,70.363,8830000.0
2008-10-14 13:11:00,70.368,70.378,70.366,70.378,23210000.0
2008-10-14 13:12:00,70.393,70.42,70.379,70.42,16070000.0
2008-10-14 13:13:00,70.429,70.431,70.419,70.431,9430000.0
2008-10-14 13:14:00,70.444,70.447,70.43,70.446,16980000.0
2008-10-14 13:15:00,70.475,70.485,70.468,70.472,13600000.0
2008-10-14 13:16:00,70.468,70.485,70.468,70.485,12030000.0
2008-10-14 13:17:00,70.493,70.496,70.472,70.472,13900000.0
2008-10-14 13:18:00,70.484,70.487,70.471,70.487,12630000.0
2008-10-14 13:19:00,70.462,70.471,70.456,70.456,14820000.0
2008-10-14 13:20:00,70.459,70.463,70.39,70.39,10370000.0
2008-10-14 13:21:00,70.411,70.411,70.388,70.405,14870000.0
2008-10-14 13:22:00,70.409,70.415,70.396,70.415,22980000.0
2008-10-14 13:23:00,70.411,70.411,70.381,70.389,14880000.0
2008-10-14 13:24:00,70.413,70.413,70.396,70.403,16610000.0
2008-10-14 13:25:00,70.395,70.403,70.384,70.403,15250000.0
2008-10-14 13:26:00,70.396,70.404,70.393,70.404,13570000.0
2008-10-14 13:27:00,70.425,70.425,70.406,70.408,16190000.0
2008-10-14 13:28:00,70.401,70.413,70.389,70.413,18960000.0
2008-10-14 13:29:00,70.418,70.423,70.411,70.416,12250000.0
2008-10-14 13:30:00,70.432,70.432,70.407,70.419,24670000.0
2008-10-14 13:31:00,70.427,70.433,70.418,70.433,16040000.0
2008-10-14 13:32:00,70.448,70.453,70.438,70.453,17360000.0
2008-10-14 13:33:00,70.46,70.46,70.45,70.456,9420000.0
2008-10-14 13:34:00,70.462,70.462,70.453,70.454,8460000.0
2008-10-14 13:35:00,70.467,70.502,70.461,70.502,18440000.0
2008-10-14 13:36:00,70.516,70.516,70.486,70.486,12450000.0
2008-10-14 13:37:00,70.49,70.49,70.479,70.485,7890000.0
2008-10-14 13:38:00,70.486,70.494,70.474,70.494,11840000.0
2008-10-14 13:39:00,70.494,70.504,70.479,70.48,18080000.0
2008-10-14 13:40:00,70.475,70.5,70.473,70.492,11320000.0
2008-10-14 13:41:00,70.482,70.488,70.477,70.481,15590000.0
2008-10-14 13:42:00,70.491,70.491,70.448,70.448,9030000.0
2008-10-14 13:43:00,70.443,70.45,70.43,70.448,14920000.0
2008-10-14 13:44:00,70.421,70.421,70.385,70.385,8450000.0
2008-10-14 13:45:00,70.399,70.399,70.359,70.375,14880000.0
2008-10-14 13:46:00,70.392,70.4,70.388,70.395,17550000.0
2008-10-14 13:47:00,70.402,70.405,70.387,70.392,14280000.0
2008-10-14 13:48:00,70.41,70.416,70.387,70.387,10830000.0
2008-10-14 13:49:00,70.382,70.382,70.345,70.345,10000000.0
2008-10-14 13:50:00,70.365,70.367,70.332,70.339,17330000.0
2008-10-14 13:51:00,70.364,70.365,70.344,70.365,11880000.0
2008-10-14 13:52:00,70.35,70.35,70.324,70.335,14080000.0
2008-10-14 13:53:00,70.351,70.352,70.321,70.321,16600000.0
2008-10-14 13:54:00,70.335,70.335,70.322,70.335,16370000.0
2008-10-14 13:55:00,70.318,70.327,70.307,70.327,14660000.0
2008-10-14 13:56:00,70.316,70.323,70.305,70.309,19700000.0
2008-10-14 13:57:00,70.315,70.315,70.266,70.267,15390000.0
2008-10-14 13:58:00,70.272,70.282,70.267,70.278,15580000.0
2008-10-14 13:59:00,70.281,70.292,70.281,70.292,11120000.0
2008-10-14 14:00:00,70.302,70.302,70.261,70.261,14120000.0
2008-10-14 14:01:00,70.247,70.25,70.233,70.233,20120000.0
2008-10-14 14:02:00,70.196,70.196,70.135,70.145,14310000.0
2008-10-14 14:03:00,70.152,70.169,70.142,70.15,20670000.0
2008-10-14 14:04:00,70.126,70.204,70.119,70.204,16270000.0
2008-10-14 14:05:00,70.214,70.267,70.214,70.259,16380000.0
2008-10-14 14:06:00,70.281,70.281,70.261,70.28,12030000.0
2008-10-14 14:07:00,70.277,70.277,70.238,70.25,11680000.0
2008-10-14 14:08:00,70.235,70.297,70.235,70.276,17690000.0
2008-10-14 14:09:00,70.304,70.304,70.268,70.284,14850000.0
2008-10-14 14:10:00,70.277,70.283,70.265,70.265,12620000.0
2008-10-14 14:11:00,70.272,70.299,70.268,70.298,12100000.0
2008-10-14 14:12:00,70.311,70.313,70.296,70.296,7700000.0
2008-10-14 14:13:00,70.28,70.296,70.28,70.296,9390000.0
2008-10-14 14:14:00,70.314,70.323,70.311,70.322,11920000.0
2008-10-14 14:15:00,70.338,70.338,70.319,70.319,4890000.0
2008-10-14 14:16:00,70.312,70.33,70.298,70.326,13520000.0
2008-10-14 14:17:00,70.341,70.347,70.327,70.345,18120000.0
2008-10-14 14:18:00,70.36,70.362,70.34,70.355,16200000.0
2008-10-14 14:19:00,70.369,70.369,70.339,70.355,9440000.0
2008-10-14 14:20:00,70.361,70.365,70.353,70.354,14640000.0
2008-10-14 14:21:00,70.364,70.364,70.313,70.313,11620000.0
2008-10-14 14:22:00,70.324,70.347,70.296,70.328,96110000.0
2008-10-14 14:23:00,70.348,70.391,70.328,70.349,74340000.0
2008-10-14 14:24:00,70.361,70.361,70.311,70.311,106860000.0
2008-10-14 14:25:00,70.321,70.341,70.312,70.318,132240000.0
2008-10-14 14:26:00,70.313,70.324,70.301,70.321,106150000.0
2008-10-14 14:27:00,70.354,70.36,70.326,70.354,119460000.0
2008-10-14 14:28:00,70.361,70.366,70.328,70.338,60600000.0
2008-10-14 14:29:00,70.341,70.345,70.322,70.343,25240000.0
2008-10-14 14:30:00,70.335,70.369,70.333,70.362,46150000.0
2008-10-14 14:31:00,70.381,70.404,70.359,70.4,114730000.0
2008-10-14 14:32:00,70.403,70.421,70.394,70.407,84330000.0
2008-10-14 14:33:00,70.439,70.439,70.397,70.401,98470000.0
2008-10-14 14:34:00,70.412,70.418,70.394,70.405,99020000.0
2008-10-14 14:35:00,70.376,70.403,70.376,70.385,101170000.0
2008-10-14 14:36:00,70.424,70.424,70.385,70.401,76210000.0
2008-10-14 14:37:00,70.409,70.432,70.397,70.432,97980000.0
2008-10-14 14:38:00,70.435,70.469,70.435,70.456,111580000.0
2008-10-14 14:39:00,70.47,70.496,70.459,70.493,48310000.0
2008-10-14 14:40:00,70.511,70.511,70.473,70.476,121070000.0
2008-10-14 14:41:00,70.466,70.515,70.466,70.479,91580000.0
2008-10-14 14:42:00,70.484,70.484,70.447,70.47,58300000.0
2008-10-14 14:43:00,70.469,70.469,70.394,70.394,108590000.0
2008-10-14 14:44:00,70.387,70.451,70.387,70.451,90220000.0
2008-10-14 14:45:00,70.478,70.516,70.464,70.512,106760000.0
2008-10-14 14:46:00,70.512,70.512,70.484,70.498,106880000.0
2008-10-14 14:47:00,70.487,70.518,70.487,70.514,74280000.0
2008-10-14 14:48:00,70.528,70.55,70.524,70.535,61260000.0
2008-10-14 14:49:00,70.548,70.585,70.536,70.541,64620000.0
2008-10-14 14:50:00,70.541,70.541,70.513,70.521,72820000.0
2008-10-14 14:51:00,70.532,70.532,70.507,70.526,95230000.0
2008-10-14 14:52:00,70.525,70.525,70.513,70.513,70370000.0
2008-10-14 14:53:00,70.529,70.559,70.518,70.553,49200000.0
2008-10-14 14:54:00,70.548,70.548,70.509,70.528,52720000.0
2008-10-14 14:55:00,70.512,70.545,70.512,70.52,105360000.0
2008-10-14 14:56:00,70.516,70.568,70.516,70.557,82540000.0
2008-10-14 14:57:00,70.571,70.571,70.544,70.564,71220000.0
2008-10-14 14:58:00,70.543,70.55,70.52,70.521,44760000.0
2008-10-14 14:59:00,70.507,70.526,70.475,70.475,50630000.0
2008-10-14 15:00:00,70.483,70.519,70.483,70.511,72150000.0
2008-10-14 15:01:00,70.505,70.516,70.502,70.502,122020000.0
2008-10-14 15:02:00,70.501,70.517,70.495,70.512,104850000.0
2008-10-14 15:03:00,70.523,70.523,70.502,70.507,131620000.0
2008-10-14 15:04:00,70.504,70.504,70.49,70.498,99620000.0
2008-10-14 15:05:00,70.487,70.493,70.457,70.493,85070000.0
2008-10-14 15:06:00,70.523,70.523,70.486,70.488,56090000.0
2008-10-14 15:07:00,70.485,70.49,70.47,70.47,81510000.0
2008-10-14 15:08:00,70.466,70.476,70.462,70.462,57920000.0
2008-10-14 15:09:00,70.472,70.472,70.398,70.406,64900000.0
2008-10-14 15:10:00,70.398,70.412,70.392,70.392,67640000.0
2008-10-14 15:11:00,70.395,70.403,70.378,70.379,98820000.0
2008-10-14 15:12:00,70.407,70.407,70.35,70.391,126650000.0
2008-10-14 15:13:00,70.41,70.433,70.405,70.425,119100000.0
2008-10-14 15:14:00,70.423,70.454,70.423,70.435,95660000.0
2008-10-14 15:15:00,70.471,70.471,70.442,70.446,89930000.0
2008-10-14 15:16:00,70.441,70.481,70.441,70.481,111790000.0
2008-10-14 15:17:00,70.471,70.487,70.427,70.447,117940000.0
2008-10-14 15:18:00,70.437,70.451,70.413,70.438,118460000.0
2008-10-14 15:19:00,70.452,70.452,70.425,70.427,64140000.0
2008-10-14 15:20:00,70.434,70.45,70.416,70.42,65480000.0
2008-10-14 15:21:00,70.429,70.429,70.411,70.416,69340000.0
2008-10-14 15:22:00,70.428,70.433,70.413,70.413,155700000.0
2008-10-14 15:23:00,70.405,70.423,70.401,70.417,160460000.0
2008-10-14 15:24:00,70.424,70.424,70.394,70.394,103980000.0
2008-10-14 15:25:00,70.395,70.395,70.38,70.38,73980000.0
2008-10-14 15:26:00,70.381,70.381,70.341,70.352,90600000.0
2008-10-14 15:27:00,70.373,70.373,70.329,70.339,92890000.0
2008-10-14 15:28:00,70.341,70.341,70.318,70.325,73740000.0
2008-10-14 15:29:00,70.351,70.382,70.347,70.365,137180000.0
2008-10-14 15:30:00,70.358,70.399,70.358,70.375,133860000.0
2008-10-14 15:31:00,70.375,70.419,70.375,70.403,87650000.0
2008-10-14 15:32:00,70.423,70.44,70.415,70.42,138050000.0
2008-10-14 15:33:00,70.438,70.448,70.386,70.386,104420000.0
2008-10-14 15:34:00,70.372,70.374,70.342,70.342,82600000.0
2008-10-14 15:35:00,70.361,70.433,70.361,70.37,58580000.0
2008-10-14 15:36:00,70.396,70.397,70.362,70.362,66540000.0
2008-10-14 15:37:00,70.363,70.367,70.332,70.336,118270000.0
2008-10-14 15:38:00,70.354,70.393,70.345,70.373,64450000.0
2008-10-14 15:39:00,70.378,70.378,70.309,70.31,116460000.0
2008-10-14 15:40:00,70.311,70.329,70.301,70.301,54360000.0
2008-10-14 15:41:00,70.302,70.302,70.248,70.255,100690000.0
2008-10-14 15:42:00,70.272,70.314,70.237,70.294,77200000.0
2008-10-14 15:43:00,70.31,70.316,70.236,70.272,98860000.0
2008-10-14 15:44:00,70.286,70.309,70.278,70.279,83470000.0
2008-10-14 15:45:00,70.301,70.301,70.254,70.254,83840000.0
2008-10-14 15:46:00,70.252,70.279,70.225,70.248,70530000.0
2008-10-14 15:47:00,70.254,70.296,70.254,70.287,99750000.0
2008-10-14 15:48:00,70.291,70.291,70.229,70.251,88860000.0
2008-10-14 15:49:00,70.251,70.291,70.251,70.263,100830000.0
2008-10-14 15:50:00,70.272,70.307,70.256,70.301,70340000.0
2008-10-14 15:51:00,70.3,70.312,70.264,70.285,21320000.0
2008-10-14 15:52:00,70.282,70.282,70.254,70.273,93690000.0
2008-10-14 15:53:00,70.257,70.28,70.25,70.256,76290000.0
2008-10-14 15:54:00,70.243,70.311,70.243,70.311,71410000.0
2008-10-14 15:55:00,70.332,70.332,70.288,70.292,98150000.0
2008-10-14 15:56:00,70.274,70.289,70.242,70.242,108910000.0
2008-10-14 15:57:00,70.252,70.257,70.227,70.246,47500000.0
2008-10-14 15:58:00,70.235,70.249,70.209,70.215,85590000.0
2008-10-14 15:59:00,70.181,70.206,70.134,70.143,84450000.0
2008-10-14 16:00:00,70.181,70.181,70.153,70.159,94060000.0
2008-10-14 16:01:00,70.156,70.195,70.156,70.179,92740000.0
2008-10-14 16:02:00,70.188,70.237,70.188,70.21,82010000.0
2008-10-14 16:03:00,70.249,70.265,70.208,70.232,59440000.0
2008-10-14 16:04:00,70.228,70.228,70.177,70.195,69680000.0
2008-10-14 16:05:00,70.182,70.233,70.181,70.223,118860000.0
2008-10-14 16:06:00,70.228,70.228,70.16,70.166,103310000.0
2008-10-14 16:07:00,70.168,70.18,70.141,70.161,119390000.0
2008-10-14 16:08:00,70.148,70.165,70.106,70.106,117460000.0
2008-10-14 16:09:00,70.129,70.129,70.045,70.059,129780000.0
2008-10-14 16:10:00,70.029,70.029,69.94,69.94,69340000.0
2008-10-14 16:11:00,69.946,69.994,69.946,69.962,114510000.0
2008-10-14 16:12:00,69.985,69.986,69.943,69.959,75660000.0
2008-10-14 16:13:00,69.953,69.994,69.953,69.98,71920000.0
2008-10-14 16:14:00,69.991,69.997,69.945,69.945,85520000.0
2008-10-14 16:15:00,69.974,69.974,69.935,69.938,99010000.0
2008-10-14 16:16:00,69.949,69.97,69.932,69.965,67590000.0
2008-10-14 16:17:00,69.983,70.01,69.975,70.005,91710000.0
2008-10-14 16:18:00,70.034,70.102,70.031,70.102,81100000.0
2008-10-14 16:19:00,70.114,70.114,70.093,70.093,61840000.0
2008-10-14 16:20:00,70.094,70.109,70.058,70.064,106490000.0
2008-10-14 16:21:00,70.102,70.102,70.048,70.083,63280000.0
2008-10-14 16:22:00,70.096,70.104,70.019,70.066,86670000.0
2008-10-14 16:23:00,70.047,70.059,70.009,70.019,101450000.0
2008-10-14 16:24:00,70.036,70.038,70.004,70.019,100140000.0
2008-10-14 16:25:00,70.025,70.025,69.972,69.992,76380000.0
2008-10-14 16:26:00,69.98,70.024,69.974,70.017,79940000.0
2008-10-14 16:27:00,70.058,70.076,69.989,70.014,71800000.0
2008-10-14 16:28:00,69.99,69.995,69.939,69.951,83560000.0
2008-10-14 16:29:00,69.966,69.98,69.944,69.953,79980000.0
2008-10-14 16:30:00,69.974,70.005,69.953,69.982,101220000.0
2008-10-14 16:31:00,69.996,69.996,69.963,69.979,102590000.0
2008-10-14 16:32:00,69.959,69.979,69.947,69.973,85690000.0
2008-10-14 16:33:00,70.005,70.057,70.001,70.044,60140000.0
2008-10-14 16:34:00,70.022,70.027,69.98,70.0,50840000.0
2008-10-14 16:35:00,69.983,70.0,69.975,69.975,116590000.0
2008-10-14 16:36:00,69.975,69.981,69.962,69.978,126950000.0
2008-10-14 16:37:00,69.998,70.014,69.973,70.013,86490000.0
2008-10-14 16:38:00,70.02,70.02,69.969,69.975,94570000.0
2008-10-14 16:39:00,69.976,69.988,69.95,69.95,101830000.0
2008-10-14 16:40:00,69.96,69.99,69.96,69.99,105770000.0
2008-10-14 16:41:00,69.99,70.001,69.962,69.962,104570000.0
2008-10-14 16:42:00,69.97,69.97,69.825,69.825,65070000.0
2008-10-14 16:43:00,69.82,69.832,69.736,69.737,56130000.0
2008-10-14 16:44:00,69.74,69.743,69.649,69.666,49790000.0
2008-10-14 16:45:00,69.675,69.696,69.639,69.684,50610000.0
2008-10-14 16:46:00,69.658,69.658,69.552,69.556,78480000.0
2008-10-14 16:47:00,69.569,69.597,69.547,69.584,77290000.0
2008-10-14 16:48:00,69.577,69.667,69.577,69.667,81910000.0
2008-10-14 16:49:00,69.689,69.717,69.679,69.712,56750000.0
2008-10-14 16:50:00,69.705,69.733,69.697,69.733,58560000.0
2008-10-14 16:51:00,69.763,69.763,69.685,69.685,95490000.0
2008-10-14 16:52:00,69.706,69.738,69.672,69.724,77350000.0
2008-10-14 16:53:00,69.712,69.817,69.71,69.817,71720000.0
2008-10-14 16:54:00,69.833,69.833,69.788,69.806,93010000.0
2008-10-14 16:55:00,69.803,69.886,69.803,69.877,51580000.0
2008-10-14 16:56:00,69.882,69.906,69.873,69.89,32090000.0
2008-10-14 16:57:00,69.899,69.899,69.843,69.843,73030000.0
2008-10-14 16:58:00,69.838,69.87,69.832,69.87,73570000.0
2008-10-14 16:59:00,69.897,69.973,69.887,69.943,76980000.0
2008-10-14 17:00:00,69.963,69.963,69.909,69.917,39160000.0
2008-10-14 17:01:00,69.892,69.914,69.892,69.908,99990000.0
2008-10-14 17:02:00,69.899,69.902,69.877,69.887,112080000.0
2008-10-14 17:03:00,69.899,69.899,69.853,69.89,97070000.0
2008-10-14 17:04:00,69.899,69.899,69.813,69.813,47100000.0
2008-10-14 17:05:00,69.782,69.782,69.74,69.742,104830000.0
2008-10-14 17:06:00,69.776,69.799,69.749,69.791,98420000.0
2008-10-14 17:07:00,69.776,69.776,69.729,69.748,61780000.0
2008-10-14 17:08:00,69.764,69.811,69.764,69.782,47750000.0
2008-10-14 17:09:00,69.791,69.791,69.736,69.767,38810000.0
2008-10-14 17:10:00,69.735,69.741,69.693,69.693,30430000.0
2008-10-14 17:11:00,69.699,69.742,69.699,69.739,16990000.0
2008-10-14 17:12:00,69.762,69.762,69.697,69.697,59530000.0
2008-10-14 17:13:00,69.687,69.731,69.687,69.719,46530000.0
2008-10-14 17:14:00,69.729,69.742,69.715,69.742,67230000.0
2008-10-14 17:15:00,69.759,69.759,69.712,69.735,97940000.0
2008-10-14 17:16:00,69.751,69.79,69.751,69.77,42510000.0
2008-10-14 17:17:00,69.761,69.788,69.741,69.776,34680000.0
2008-10-14 17:18:00,69.792,69.792,69.765,69.792,63160000.0
2008-10-14 17:19:00,69.786,69.801,69.778,69.797,57220000.0
2008-10-14 17:20:00,69.792,69.792,69.737,69.743,89820000.0
2008-10-14 17:21:00,69.78,69.78,69.732,69.733,73220000.0
2008-10-14 17:22:00,69.743,69.752,69.695,69.709,102780000.0
2008-10-14 17:23:00,69.692,69.728,69.692,69.724,134050000.0
2008-10-14 17:24:00,69.806,69.806,69.731,69.739,47830000.0
2008-10-14 17:25:00,69.757,69.757,69.723,69.746,38950000.0
2008-10-14 17:26:00,69.735,69.823,69.735,69.812,40810000.0
2008-10-14 17:27:00,69.848,69.859,69.836,69.84,38670000.0
2008-10-14 17:28:00,69.863,69.881,69.863,69.876,42270000.0
2008-10-14 17:29:00,69.872,69.872,69.842,69.842,12820000.0
2008-10-14 17:30:00,69.861,69.861,69.823,69.837,39300000.0
2008-10-14 17:31:00,69.843,69.904,69.843,69.904,68060000.0
2008-10-14 17:32:00,69.898,69.919,69.888,69.9,40130000.0
2008-10-14 17:33:00,69.93,69.93,69.837,69.854,63190000.0
2008-10-14 17:34:00,69.838,69.868,69.826,69.832,44630000.0
2008-10-14 17:35:00,69.841,69.866,69.826,69.863,44870000.0
2008-10-14 17:36:00,69.872,69.872,69.781,69.836,68100000.0
2008-10-14 17:37:00,69.849,69.88,69.837,69.874,80920000.0
2008-10-14 17:38:00,69.882,69.882,69.85,69.85,59760000.0
2008-10-14 17:39:00,69.888,69.888,69.804,69.804,45900000.0
2008-10-14 17:40:00,69.827,69.828,69.802,69.828,37180000.0
2008-10-14 17:41:00,69.839,69.856,69.831,69.838,17680000.0
2008-10-14 17:42:00,69.839,69.848,69.817,69.83,43800000.0
2008-10-14 17:43:00,69.841,69.866,69.828,69.847,110720000.0
2008-10-14 17:44:00,69.86,69.873,69.841,69.841,37780000.0
2008-10-14 17:45:00,69.862,69.927,69.841,69.927,52290000.0
2008-10-14 17:46:00,69.931,69.965,69.919,69.931,104400000.0
2008-10-14 17:47:00,69.943,69.943,69.897,69.929,97000000.0
2008-10-14 17:48:00,69.944,69.967,69.933,69.95,26390000.0
2008-10-14 17:49:00,69.948,69.959,69.927,69.955,37870000.0
2008-10-14 17:50:00,69.935,69.944,69.913,69.913,45220000.0
2008-10-14 17:51:00,69.938,69.954,69.924,69.945,104220000.0
2008-10-14 17:52:00,69.932,69.967,69.928,69.938,74390000.0
2008-10-14 17:53:00,69.927,69.933,69.904,69.904,68960000.0
2008-10-14 17:54:00,69.905,69.905,69.832,69.84,49160000.0
2008-10-14 17:55:00,69.848,69.862,69.837,69.862,60900000.0
2008-10-14 17:56:00,69.861,69.891,69.861,69.868,108830000.0
2008-10-14 17:57:00,69.963,69.963,69.878,69.893,72830000.0
2008-10-14 17:58:00,69.866,69.888,69.841,69.851,77420000.0
2008-10-14 17:59:00,69.875,69.878,69.845,69.845,105570000.0
2008-10-14 18:00:00,69.882,69.882,69.81,69.813,127000000.0
2008-10-14 18:01:00,69.824,69.824,69.802,69.802,84740000.0
2008-10-14 18:02:00,69.791,69.804,69.791,69.804,82710000.0
2008-10-14 18:03:00,69.817,69.827,69.8,69.807,103670000.0
2008-10-14 18:04:00,69.822,69.822,69.725,69.736,76410000.0
2008-10-14 18:05:00,69.704,69.724,69.704,69.718,112270000.0
2008-10-14 18:06:00,69.745,69.754,69.719,69.74,79710000.0
2008-10-14 18:07:00,69.702,69.743,69.697,69.731,61990000.0
2008-10-14 18:08:00,69.759,69.772,69.756,69.766,89270000.0
2008-10-14 18:09:00,69.8,69.829,69.77,69.829,82230000.0
2008-10-14 18:10:00,69.813,69.84,69.807,69.835,74140000.0
2008-10-14 18:11:00,69.81,69.82,69.804,69.816,73600000.0
2008-10-14 18:12:00,69.814,69.814,69.786,69.799,84280000.0
2008-10-14 18:13:00,69.789,69.819,69.789,69.799,80880000.0
2008-10-14 18:14:00,69.817,69.818,69.795,69.799,71920000.0
2008-10-14 18:15:00,69.806,69.822,69.789,69.802,90850000.0
2008-10-14 18:16:00,69.769,69.8,69.749,69.772,106710000.0
2008-10-14 18:17:00,69.769,69.794,69.75,69.794,123800000.0
2008-10-14 18:18:00,69.795,69.802,69.77,69.77,90880000.0
2008-10-14 18:19:00,69.784,69.793,69.763,69.788,67700000.0
2008-10-14 18:20:00,69.763,69.783,69.763,69.783,78780000.0
2008-10-14 18:21:00,69.794,69.794,69.771,69.771,86400000.0
2008-10-14 18:22:00,69.79,69.795,69.78,69.787,65730000.0
2008-10-14 18:23:00,69.778,69.787,69.778,69.787,27740000.0
2008-10-14 18:24:00,69.804,69.804,69.742,69.742,61470000.0
2008-10-14 18:25:00,69.754,69.775,69.717,69.717,60250000.0
2008-10-14 18:26:00,69.697,69.697,69.681,69.695,88410000.0
2008-10-14 18:27:00,69.712,69.752,69.706,69.752,100570000.0
2008-10-14 18:28:00,69.758,69.815,69.758,69.813,88850000.0
2008-10-14 18:29:00,69.83,69.879,69.817,69.879,58020000.0
2008-10-14 18:30:00,69.885,69.891,69.831,69.845,59630000.0
2008-10-14 18:31:00,69.827,69.842,69.813,69.842,95680000.0
2008-10-14 18:32:00,69.836,69.849,69.817,69.817,60990000.0
2008-10-14 18:33:00,69.824,69.824,69.805,69.81,36590000.0
2008-10-14 18:34:00,69.815,69.815,69.794,69.798,75350000.0
2008-10-14 18:35:00,69.81,69.843,69.806,69.843,57110000.0
2008-10-14 18:36:00,69.866,69.866,69.824,69.841,67420000.0
2008-10-14 18:37:00,69.85,69.893,69.832,69.878,66970000.0
2008-10-14 18:38:00,69.89,69.9,69.887,69.895,38030000.0
2008-10-14 18:39:00,69.913,69.913,69.87,69.883,72840000.0
2008-10-14 18:40:00,69.873,69.885,69.873,69.882,57320000.0
2008-10-14 18:41:00,69.876,69.88,69.864,69.874,41060000.0
2008-10-14 18:42:00,69.881,69.882,69.87,69.882,43240000.0
2008-10-14 18:43:00,69.874,69.892,69.849,69.849,97470000.0
2008-10-14 18:44:00,69.859,69.875,69.854,69.869,99180000.0
2008-10-14 18:45:00,69.883,69.883,69.826,69.839,135970000.0
2008-10-14 18:46:00,69.838,69.861,69.829,69.834,75490000.0
2008-10-14 18:47:00,69.841,69.856,69.83,69.83,65900000.0
2008-10-14 18:48:00,69.844,69.869,69.844,69.869,32220000.0
2008-10-14 18:49:00,69.864,69.903,69.864,69.878,46330000.0
2008-10-14 18:50:00,69.893,69.914,69.893,69.906,59890000.0
2008-10-14 18:51:00,69.911,69.911,69.876,69.88,126930000.0
2008-10-14 18:52:00,69.894,69.894,69.872,69.878,59320000.0
2008-10-14 18:53:00,69.886,69.888,69.859,69.877,36890000.0
2008-10-14 18:54:00,69.904,69.904,69.858,69.877,32100000.0
2008-10-14 18:55:00,69.871,69.877,69.871,69.877,22370000.0
2008-10-14 18:56:00,69.872,69.885,69.872,69.885,67410000.0
2008-10-14 18:57:00,69.889,69.889,69.852,69.863,57540000.0
2008-10-14 18:58:00,69.848,69.865,69.828,69.846,112410000.0
2008-10-14 18:59:00,69.83,69.83,69.795,69.819,116460000.0
2008-10-14 19:00:00,69.828,69.843,69.8,69.843,65820000.0
2008-10-14 19:01:00,69.827,69.834,69.821,69.828,120090000.0
2008-10-14 19:02:00,69.836,69.843,69.822,69.822,100860000.0
2008-10-14 19:03:00,69.856,69.856,69.844,69.855,92760000.0
2008-10-14 19:04:00,69.851,69.875,69.851,69.875,55400000.0
2008-10-14 19:05:00,69.851,69.877,69.851,69.873,40560000.0
2008-10-14 19:06:00,69.891,69.891,69.855,69.875,27880000.0
2008-10-14 19:07:00,69.854,69.869,69.854,69.865,47410000.0
2008-10-14 19:08:00,69.865,69.865,69.84,69.84,29430000.0
2008-10-14 19:09:00,69.876,69.887,69.849,69.881,37630000.0
2008-10-14 19:10:00,69.883,69.883,69.851,69.851,48330000.0
2008-10-14 19:11:00,69.875,69.875,69.842,69.851,94990000.0
2008-10-14 19:12:00,69.854,69.855,69.834,69.855,100830000.0
2008-10-14 19:13:00,69.853,69.871,69.849,69.849,61230000.0
2008-10-14 19:14:00,69.866,69.878,69.853,69.876,70920000.0
2008-10-14 19:15:00,69.886,69.886,69.852,69.852,108240000.0
2008-10-14 19:16:00,69.841,69.864,69.841,69.864,109990000.0
2008-10-14 19:17:00,69.851,69.851,69.796,69.796,160440000.0
2008-10-14 19:18:00,69.832,69.844,69.795,69.844,120850000.0
2008-10-14 19:19:00,69.823,69.841,69.823,69.836,106390000.0
2008-10-14 19:20:00,69.843,69.843,69.817,69.838,66820000.0
2008-10-14 19:21:00,69.828,69.837,69.824,69.835,98450000.0
2008-10-14 19:22:00,69.825,69.828,69.815,69.819,70710000.0
2008-10-14 19:23:00,69.793,69.825,69.793,69.825,90260000.0
2008-10-14 19:24:00,69.831,69.831,69.798,69.811,74960000.0
2008-10-14 19:25:00,69.787,69.803,69.764,69.803,39460000.0
2008-10-14 19:26:00,69.801,69.83,69.792,69.816,64390000.0
2008-10-14 19:27:00,69.833,69.833,69.793,69.807,61820000.0
2008-10-14 19:28:00,69.801,69.801,69.778,69.787,119550000.0
2008-10-14 19:29:00,69.785,69.821,69.785,69.821,95300000.0
2008-10-14 19:30:00,69.835,69.835,69.795,69.81,92930000.0
2008-10-14 19:31:00,69.78,69.796,69.767,69.776,80740000.0
2008-10-14 19:32:00,69.793,69.819,69.793,69.8,78080000.0
2008-10-14 19:33:00,69.882,69.882,69.819,69.839,66850000.0
2008-10-14 19:34:00,69.832,69.86,69.832,69.848,46660000.0
2008-10-14 19:35:00,69.837,69.851,69.824,69.84,56180000.0
2008-10-14 19:36:00,69.849,69.849,69.819,69.836,102850000.0
2008-10-14 19:37:00,69.823,69.823,69.795,69.808,66450000.0
2008-10-14 19:38:00,69.801,69.801,69.766,69.766,73000000.0
2008-10-14 19:39:00,69.8,69.8,69.768,69.779,73500000.0
2008-10-14 19:40:00,69.753,69.769,69.744,69.76,73370000.0
2008-10-14 19:41:00,69.725,69.739,69.678,69.702,71280000.0
2008-10-14 19:42:00,69.71,69.71,69.661,69.702,38330000.0
2008-10-14 19:43:00,69.691,69.707,69.691,69.705,75140000.0
2008-10-14 19:44:00,69.703,69.703,69.676,69.697,107900000.0
2008-10-14 19:45:00,69.714,69.714,69.677,69.69,79290000.0
2008-10-14 19:46:00,69.703,69.704,69.676,69.704,78060000.0
2008-10-14 19:47:00,69.685,69.702,69.685,69.698,58240000.0
2008-10-14 19:48:00,69.701,69.708,69.673,69.687,92150000.0
2008-10-14 19:49:00,69.654,69.682,69.615,69.615,57610000.0
2008-10-14 19:50:00,69.604,69.629,69.598,69.614,52700000.0
2008-10-14 19:51:00,69.628,69.645,69.613,69.641,38150000.0
2008-10-14 19:52:00,69.623,69.634,69.603,69.618,42810000.0
2008-10-14 19:53:00,69.604,69.606,69.562,69.562,52820000.0
2008-10-14 19:54:00,69.59,69.59,69.527,69.533,90540000.0
2008-10-14 19:55:00,69.55,69.552,69.52,69.529,18840000.0
2008-10-14 19:56:00,69.491,69.507,69.47,69.486,77700000.0
2008-10-14 19:57:00,69.484,69.499,69.457,69.487,33260000.0
2008-10-14 19:58:00,69.501,69.529,69.501,69.509,71460000.0
2008-10-14 19:59:00,69.518,69.542,69.513,69.534,74400000.0
2008-10-14 20:00:00,69.556,69.556,69.473,69.473,119000000.0
2008-10-14 20:01:00,69.458,69.475,69.454,69.475,90170000.0
2008-10-14 20:02:00,69.493,69.493,69.473,69.477,84760000.0
2008-10-14 20:03:00,69.517,69.534,69.498,69.534,86680000.0
2008-10-14 20:04:00,69.528,69.533,69.523,69.523,78580000.0
2008-10-14 20:05:00,69.523,69.523,69.498,69.498,60610000.0
2008-10-14 20:06:00,69.52,69.52,69.469,69.472,37830000.0
2008-10-14 20:07:00,69.458,69.48,69.454,69.467,82190000.0
2008-10-14 20:08:00,69.473,69.473,69.454,69.46,84390000.0
2008-10-14 20:09:00,69.48,69.492,69.463,69.473,72670000.0
2008-10-14 20:10:00,69.455,69.466,69.426,69.439,76200000.0
2008-10-14 20:11:00,69.43,69.448,69.4,69.436,58030000.0
2008-10-14 20:12:00,69.47,69.484,69.407,69.407,62870000.0
2008-10-14 20:13:00,69.414,69.442,69.412,69.442,71720000.0
2008-10-14 20:14:00,69.463,69.481,69.463,69.471,40090000.0
2008-10-14 20:15:00,69.473,69.473,69.434,69.443,96940000.0
2008-10-14 20:16:00,69.46,69.482,69.446,69.459,102630000.0
2008-10-14 20:17:00,69.476,69.483,69.455,69.461,84680000.0
2008-10-14 20:18:00,69.458,69.458,69.344,69.355,68940000.0
2008-10-14 20:19:00,69.326,69.382,69.326,69.355,59330000.0
2008-10-14 20:20:00,69.381,69.391,69.361,69.386,82590000.0
2008-10-14 20:21:00,69.419,69.419,69.32,69.354,71160000.0
2008-10-14 20:22:00,69.355,69.38,69.344,69.374,41020000.0
2008-10-14 20:23:00,69.391,69.409,69.376,69.404,43780000.0
2008-10-14 20:24:00,69.433,69.433,69.388,69.388,41270000.0
2008-10-14 20:25:00,69.391,69.391,69.336,69.366,63710000.0
2008-10-14 20:26:00,69.353,69.354,69.336,69.339,11450000.0
2008-10-14 20:27:00,69.336,69.374,69.327,69.348,103500000.0
2008-10-14 20:28:00,69.344,69.427,69.344,69.427,76340000.0
2008-10-14 20:29:00,69.434,69.434,69.395,69.416,113690000.0
2008-10-14 20:30:00,69.432,69.432,69.401,69.426,126820000.0
2008-10-14 20:31:00,69.403,69.431,69.4,69.431,107590000.0
2008-10-14 20:32:00,69.409,69.447,69.328,69.354,107570000.0
2008-10-14 20:33:00,69.368,69.395,69.34,69.395,57960000.0
2008-10-14 20:34:00,69.38,69.4,69.374,69.38,24680000.0
2008-10-14 20:35:00,69.403,69.417,69.389,69.397,44930000.0
2008-10-14 20:36:00,69.416,69.416,69.377,69.391,110600000.0
2008-10-14 20:37:00,69.376,69.384,69.37,69.376,75370000.0
2008-10-14 20:38:00,69.368,69.377,69.355,69.358,98170000.0
2008-10-14 20:39:00,69.386,69.399,69.374,69.399,101450000.0
2008-10-14 20:40:00,69.394,69.394,69.327,69.335,107150000.0
2008-10-14 20:41:00,69.342,69.362,69.317,69.329,80380000.0
2008-10-14 20:42:00,69.34,69.346,69.291,69.294,97940000.0
2008-10-14 20:43:00,69.282,69.307,69.282,69.296,107920000.0
2008-10-14 20:44:00,69.302,69.322,69.302,69.312,50370000.0
2008-10-14 20:45:00,69.324,69.324,69.288,69.292,113540000.0
2008-10-14 20:46:00,69.258,69.273,69.255,69.268,89280000.0
2008-10-14 20:47:00,69.28,69.296,69.274,69.275,55810000.0
2008-10-14 20:48:00,69.293,69.305,69.277,69.277,117640000.0
2008-10-14 20:49:00,69.282,69.321,69.28,69.321,88780000.0
2008-10-14 20:50:00,69.291,69.332,69.291,69.332,94990000.0
2008-10-14 20:51:00,69.365,69.365,69.342,69.355,108490000.0
2008-10-14 20:52:00,69.339,69.366,69.339,69.366,75840000.0
2008-10-14 20:53:00,69.357,69.362,69.34,69.362,55160000.0
2008-10-14 20:54:00,69.398,69.438,69.395,69.431,66130000.0
2008-10-14 20:55:00,69.418,69.435,69.418,69.428,73860000.0
2008-10-14 20:56:00,69.439,69.439,69.393,69.414,92450000.0
2008-10-14 20:57:00,69.423,69.423,69.389,69.391,81050000.0
2008-10-14 20:58:00,69.379,69.424,69.361,69.419,44300000.0
2008-10-14 20:59:00,69.43,69.43,69.392,69.414,55010000.0
2008-10-14 21:00:00,69.414,69.464,69.414,69.432,96930000.0
2008-10-14 21:01:00,69.442,69.492,69.442,69.492,79490000.0
2008-10-14 21:02:00,69.509,69.522,69.474,69.474,70880000.0
2008-10-14 21:03:00,69.498,69.525,69.478,69.507,49560000.0
2008-10-14 21:04:00,69.524,69.529,69.513,69.513,52300000.0
2008-10-14 21:05:00,69.529,69.558,69.522,69.552,83500000.0
2008-10-14 21:06:00,69.57,69.57,69.543,69.543,112500000.0
2008-10-14 21:07:00,69.555,69.558,69.536,69.536,97420000.0
2008-10-14 21:08:00,69.527,69.538,69.527,69.536,117290000.0
2008-10-14 21:09:00,69.579,69.579,69.538,69.565,94490000.0
2008-10-14 21:10:00,69.586,69.594,69.573,69.587,80990000.0
2008-10-14 21:11:00,69.593,69.596,69.572,69.595,63230000.0
2008-10-14 21:12:00,69.629,69.629,69.592,69.592,83360000.0
2008-10-14 21:13:00,69.594,69.601,69.585,69.599,65340000.0
2008-10-14 21:14:00,69.59,69.597,69.589,69.59,67350000.0
2008-10-14 21:15:00,69.6,69.6,69.556,69.561,51690000.0
2008-10-14 21:16:00,69.53,69.531,69.458,69.476,102850000.0
2008-10-14 21:17:00,69.492,69.529,69.487,69.514,128900000.0
2008-10-14 21:18:00,69.533,69.55,69.516,69.55,124740000.0
2008-10-14 21:19:00,69.532,69.532,69.482,69.482,88190000.0
2008-10-14 21:20:00,69.504,69.548,69.494,69.519,81750000.0
2008-10-14 21:21:00,69.539,69.541,69.509,69.524,115230000.0
2008-10-14 21:22:00,69.512,69.52,69.5,69.511,111450000.0
2008-10-14 21:23:00,69.497,69.502,69.472,69.472,111660000.0
2008-10-14 21:24:00,69.493,69.493,69.451,69.451,63190000.0
2008-10-14 21:25:00,69.459,69.466,69.459,69.464,72850000.0
2008-10-14 21:26:00,69.478,69.493,69.478,69.493,66490000.0
2008-10-14 21:27:00,69.526,69.526,69.486,69.486,157180000.0
2008-10-14 21:28:00,69.494,69.507,69.49,69.499,150620000.0
2008-10-14 21:29:00,69.515,69.533,69.507,69.531,99600000.0
2008-10-14 21:30:00,69.556,69.566,69.544,69.557,76800000.0
2008-10-14 21:31:00,69.57,69.583,69.549,69.583,91980000.0
2008-10-14 21:32:00,69.571,69.571,69.542,69.558,92120000.0
2008-10-14 21:33:00,69.589,69.589,69.563,69.574,79240000.0
2008-10-14 21:34:00,69.569,69.584,69.569,69.572,124300000.0
2008-10-14 21:35:00,69.582,69.593,69.567,69.58,145580000.0
2008-10-14 21:36:00,69.598,69.598,69.546,69.55,86700000.0
2008-10-14 21:37:00,69.555,69.556,69.534,69.548,148130000.0
2008-10-14 21:38:00,69.556,69.558,69.527,69.527,109030000.0
2008-10-14 21:39:00,69.544,69.544,69.483,69.489,85680000.0
2008-10-14 21:40:00,69.495,69.513,69.494,69.511,57470000.0
2008-10-14 21:41:00,69.512,69.522,69.512,69.516,68980000.0
2008-10-14 21:42:00,69.536,69.546,69.523,69.535,119370000.0
2008-10-14 21:43:00,69.544,69.544,69.525,69.525,60500000.0
2008-10-14 21:44:00,69.539,69.561,69.529,69.54,116390000.0
2008-10-14 21:45:00,69.578,69.608,69.546,69.598,49550000.0
2008-10-14 21:46:00,69.616,69.654,69.606,69.654,106280000.0
2008-10-14 21:47:00,69.647,69.652,69.611,69.614,81960000.0
2008-10-14 21:48:00,69.632,69.632,69.596,69.603,96960000.0
2008-10-14 21:49:00,69.586,69.591,69.576,69.591,78630000.0
2008-10-14 21:50:00,69.582,69.584,69.56,69.584,82320000.0
2008-10-14 21:51:00,69.611,69.616,69.6,69.616,73300000.0
2008-10-14 21:52:00,69.602,69.641,69.602,69.641,105070000.0
2008-10-14 21:53:00,69.64,69.644,69.632,69.643,84570000.0
2008-10-14 21:54:00,69.669,69.669,69.628,69.664,110390000.0
2008-10-14 21:55:00,69.679,69.691,69.665,69.665,69130000.0
2008-10-14 21:56:00,69.652,69.658,69.645,69.649,23630000.0
2008-10-14 21:57:00,69.637,69.655,69.637,69.645,99140000.0
2008-10-14 21:58:00,69.615,69.624,69.596,69.606,72510000.0
2008-10-14 21:59:00,69.625,69.659,69.625,69.658,69220000.0
2008-10-14 22:00:00,69.685,69.685,69.642,69.642,97840000.0
2008-10-14 22:01:00,69.644,69.644,69.628,69.635,113450000.0
2008-10-14 22:02:00,69.63,69.643,69.63,69.638,49900000.0
2008-10-14 22:03:00,69.671,69.671,69.624,69.624,94500000.0
2008-10-14 22:04:00,69.625,69.625,69.613,69.623,81020000.0
2008-10-14 22:05:00,69.617,69.624,69.61,69.624,108210000.0
2008-10-14 22:06:00,69.641,69.641,69.607,69.612,94100000.0
2008-10-14 22:07:00,69.591,69.611,69.591,69.611,83070000.0
2008-10-14 22:08:00,69.598,69.605,69.597,69.601,64740000.0
2008-10-14 22:09:00,69.615,69.615,69.591,69.591,76430000.0
2008-10-14 22:10:00,69.593,69.593,69.573,69.593,118810000.0
2008-10-14 22:11:00,69.588,69.591,69.57,69.578,92190000.0
2008-10-14 22:12:00,69.614,69.614,69.568,69.582,124470000.0
2008-10-14 22:13:00,69.571,69.607,69.571,69.588,117200000.0
2008-10-14 22:14:00,69.591,69.594,69.577,69.593,129970000.0
2008-10-14 22:15:00,69.612,69.657,69.593,69.644,67880000.0
2008-10-14 22:16:00,69.636,69.637,69.628,69.628,114050000.0
2008-10-14 22:17:00,69.621,69.637,69.621,69.633,77520000.0
2008-10-14 22:18:00,69.65,69.65,69.631,69.64,73920000.0
2008-10-14 22:19:00,69.651,69.665,69.651,69.659,85630000.0
2008-10-14 22:20:00,69.666,69.679,69.638,69.672,100840000.0
2008-10-14 22:21:00,69.648,69.664,69.648,69.657,56650000.0
2008-10-14 22:22:00,69.642,69.656,69.642,69.649,88690000.0
2008-10-14 22:23:00,69.659,69.684,69.651,69.684,85140000.0
2008-10-14 22:24:00,69.672,69.672,69.655,69.66,67920000.0
2008-10-14 22:25:00,69.647,69.657,69.643,69.657,105050000.0
2008-10-14 22:26:00,69.666,69.666,69.658,69.658,68920000.0
2008-10-14 22:27:00,69.681,69.681,69.659,69.662,84390000.0
2008-10-14 22:28:00,69.649,69.659,69.649,69.657,99140000.0
2008-10-14 22:29:00,69.643,69.643,69.622,69.629,105510000.0
2008-10-14 22:30:00,69.653,69.658,69.646,69.658,15210000.0
2008-10-14 22:31:00,69.635,69.643,69.625,69.637,16230000.0
2008-10-14 22:32:00,69.625,69.626,69.595,69.61,65210000.0
2008-10-14 22:33:00,69.614,69.614,69.594,69.598,82060000.0
2008-10-14 22:34:00,69.582,69.582,69.567,69.567,78580000.0
2008-10-14 22:35:00,69.547,69.563,69.547,69.553,94630000.0
2008-10-14 22:36:00,69.573,69.58,69.57,69.572,98660000.0
2008-10-14 22:37:00,69.558,69.566,69.551,69.551,87290000.0
2008-10-14 22:38:00,69.543,69.555,69.543,69.547,65470000.0
2008-10-14 22:39:00,69.556,69.556,69.543,69.543,44660000.0
2008-10-14 22:40:00,69.546,69.547,69.539,69.54,112450000.0
2008-10-14 22:42:00,69.572,69.572,69.554,69.569,81390000.0
2008-10-14 22:43:00,69.56,69.568,69.56,69.568,95070000.0
2008-10-14 22:44:00,69.583,69.593,69.578,69.578,105470000.0
2008-10-14 22:45:00,69.599,69.619,69.598,69.619,113230000.0
2008-10-14 22:46:00,69.634,69.639,69.631,69.636,96000000.0
2008-10-14 22:48:00,69.666,69.667,69.66,69.66,55950000.0
2008-10-14 22:49:00,69.646,69.648,69.624,69.648,57230000.0
2008-10-14 22:50:00,69.644,69.664,69.644,69.664,57700000.0
2008-10-14 22:51:00,69.685,69.685,69.637,69.637,75980000.0
2008-10-14 22:52:00,69.638,69.654,69.635,69.636,76910000.0
2008-10-14 22:53:00,69.631,69.663,69.631,69.663,89810000.0
2008-10-14 22:54:00,69.654,69.654,69.632,69.645,56000000.0
2008-10-14 22:55:00,69.659,69.667,69.653,69.667,64780000.0
2008-10-14 22:56:00,69.682,69.712,69.673,69.712,86910000.0
2008-10-14 22:57:00,69.704,69.704,69.69,69.69,74600000.0
2008-10-14 22:58:00,69.699,69.702,69.696,69.696,12020000.0
2008-10-14 22:59:00,69.688,69.698,69.688,69.694,85580000.0
2008-10-14 23:00:00,69.721,69.721,69.694,69.699,51450000.0
2008-10-14 23:01:00,69.687,69.694,69.68,69.68,35410000.0
2008-10-14 23:02:00,69.687,69.689,69.684,69.686,74090000.0
2008-10-14 23:03:00,69.722,69.722,69.665,69.665,67580000.0
2008-10-14 23:04:00,69.666,69.669,69.658,69.661,86750000.0
2008-10-14 23:05:00,69.674,69.674,69.644,69.666,38180000.0
2008-10-14 23:06:00,69.657,69.657,69.642,69.649,106140000.0
2008-10-14 23:07:00,69.639,69.643,69.626,69.637,118480000.0
2008-10-14 23:08:00,69.651,69.655,69.645,69.654,105040000.0
2008-10-14 23:09:00,69.691,69.691,69.674,69.683,51040000.0
2008-10-14 23:10:00,69.695,69.696,69.688,69.696,102200000.0
2008-10-14 23:11:00,69.687,69.696,69.687,69.696,90950000.0
2008-10-14 23:12:00,69.714,69.714,69.691,69.691,56470000.0
2008-10-14 23:13:00,69.698,69.698,69.69,69.69,49410000.0
2008-10-14 23:14:00,69.706,69.735,69.667,69.667,33310000.0
2008-10-14 23:15:00,69.715,69.716,69.709,69.709,23360000.0
2008-10-14 23:17:00,69.695,69.724,69.695,69.724,55310000.0
2008-10-14 23:18:00,69.713,69.713,69.693,69.693,48040000.0
2008-10-14 23:19:00,69.684,69.696,69.684,69.696,62240000.0
2008-10-14 23:20:00,69.685,69.696,69.655,69.693,102390000.0
2008-10-14 23:21:00,69.652,69.674,69.652,69.674,39210000.0
2008-10-14 23:23:00,69.673,69.692,69.673,69.692,59200000.0
2008-10-14 23:24:00,69.688,69.696,69.688,69.696,59400000.0
2008-10-14 23:25:00,69.691,69.697,69.688,69.688,96940000.0
2008-10-14 23:26:00,69.693,69.7,69.668,69.69,68370000.0
2008-10-14 23:27:00,69.675,69.675,69.661,69.661,103140000.0
2008-10-14 23:29:00,69.69,69.76,69.665,69.665,47310000.0
2008-10-14 23:30:00,69.673,69.675,69.669,69.67,34790000.0
2008-10-14 23:32:00,69.652,69.673,69.652,69.673,34600000.0
2008-10-14 23:33:00,69.699,69.699,69.671,69.671,33720000.0
2008-10-14 23:34:00,69.658,69.666,69.658,69.666,10710000.0
2008-10-14 23:36:00,69.692,69.692,69.664,69.664,60340000.0
2008-10-14 23:37:00,69.65,69.657,69.648,69.648,37850000.0
2008-10-14 23:38:00,69.655,69.655,69.642,69.649,56610000.0
2008-10-14 23:39:00,69.677,69.677,69.661,69.661,49080000.0
2008-10-14 23:40:00,69.646,69.646,69.637,69.637,43710000.0
2008-10-14 23:41:00,69.624,69.705,69.624,69.65,60720000.0
2008-10-14 23:42:00,69.694,69.694,69.665,69.672,75340000.0
2008-10-14 23:43:00,69.659,69.663,69.652,69.658,54730000.0
2008-10-14 23:44:00,69.651,69.662,69.651,69.655,44850000.0
2008-10-14 23:45:00,69.684,69.684,69.664,69.667,36580000.0
2008-10-14 23:46:00,69.679,69.685,69.679,69.685,15450000.0
2008-10-14 23:47:00,69.677,69.689,69.666,69.679,44980000.0
2008-10-14 23:48:00,69.714,69.714,69.668,69.672,89160000.0
2008-10-14 23:49:00,69.679,69.683,69.662,69.662,31450000.0
2008-10-14 23:50:00,69.67,69.677,69.669,69.677,46830000.0
2008-10-14 23:51:00,69.703,69.703,69.673,69.673,102610000.0
2008-10-14 23:53:00,69.679,69.679,69.671,69.676,28320000.0
2008-10-14 23:54:00,69.698,69.698,69.689,69.69,35480000.0
2008-10-14 23:55:00,69.67,69.687,69.67,69.687,46130000.0
2008-10-14 23:56:00,69.683,69.693,69.674,69.68,110340000.0
2008-10-14 23:57:00,69.67,69.686,69.657,69.657,82390000.0
2008-10-14 23:58:00,69.627,69.627,69.621,69.621,74080000.0
2008-10-14 23:59:00,69.607,69.615,69.595,69.611,53870000.0
2008-10-15 00:00:00,69.601,69.639,69.601,69.604,59070000.0
2008-10-15 00:01:00,69.589,69.594,69.588,69.594,104420000.0
2008-10-15 00:02:00,69.585,69.585,69.571,69.571,68940000.0
2008-10-15 00:03:00,69.609,69.609,69.57,69.582,72580000.0
2008-10-15 00:04:00,69.586,69.586,69.552,69.552,97480000.0
2008-10-15 00:05:00,69.568,69.568,69.558,69.558,121100000.0
2008-10-15 00:06:00,69.584,69.584,69.563,69.563,90290000.0
2008-10-15 00:07:00,69.546,69.546,69.516,69.523,74890000.0
2008-10-15 00:08:00,69.527,69.527,69.509,69.516,99680000.0
2008-10-15 00:09:00,69.551,69.551,69.532,69.55,70210000.0
2008-10-15 00:10:00,69.545,69.557,69.545,69.557,97190000.0
2008-10-15 00:11:00,69.573,69.641,69.573,69.641,79420000.0
2008-10-15 00:12:00,69.634,69.634,69.593,69.593,64400000.0
2008-10-15 00:13:00,69.568,69.57,69.566,69.568,92240000.0
2008-10-15 00:14:00,69.586,69.586,69.563,69.578,74870000.0
2008-10-15 00:15:00,69.593,69.593,69.563,69.563,75880000.0
2008-10-15 00:16:00,69.54,69.54,69.537,69.539,77220000.0
2008-10-15 00:17:00,69.523,69.523,69.493,69.51,83730000.0
2008-10-15 00:18:00,69.537,69.537,69.511,69.511,80010000.0
2008-10-15 00:21:00,69.537,69.537,69.529,69.53,110660000.0
2008-10-15 00:22:00,69.556,69.559,69.55,69.551,129850000.0
2008-10-15 00:23:00,69.564,69.564,69.539,69.539,84240000.0
2008-10-15 00:24:00,69.566,69.566,69.551,69.551,66610000.0
2008-10-15 00:25:00,69.564,69.564,69.544,69.558,91160000.0
2008-10-15 00:26:00,69.571,69.585,69.571,69.574,90780000.0
2008-10-15 00:27:00,69.598,69.598,69.589,69.59,71550000.0
2008-10-15 00:28:00,69.578,69.587,69.578,69.587,22600000.0
2008-10-15 00:29:00,69.578,69.585,69.574,69.584,61530000.0
2008-10-15 00:30:00,69.615,69.615,69.586,69.591,62080000.0
2008-10-15 00:31:00,69.581,69.588,69.579,69.588,99950000.0
2008-10-15 00:32:00,69.598,69.599,69.596,69.597,95860000.0
2008-10-15 00:33:00,69.606,69.606,69.591,69.601,100000000.0
2008-10-15 00:34:00,69.587,69.596,69.586,69.589,59910000.0
2008-10-15 00:35:00,69.594,69.595,69.59,69.59,59610000.0
2008-10-15 00:36:00,69.615,69.615,69.6,69.601,94670000.0
2008-10-15 00:38:00,69.586,69.587,69.581,69.581,38310000.0
2008-10-15 00:39:00,69.605,69.605,69.58,69.58,68390000.0
2008-10-15 00:40:00,69.571,69.578,69.571,69.578,55630000.0
2008-10-15 00:41:00,69.568,69.574,69.562,69.562,68560000.0
2008-10-15 00:42:00,69.595,69.595,69.563,69.563,67790000.0
2008-10-15 00:43:00,69.563,69.563,69.548,69.556,38860000.0
2008-10-15 00:44:00,69.544,69.553,69.533,69.533,62750000.0
2008-10-15 00:45:00,69.556,69.556,69.537,69.544,56110000.0
2008-10-15 00:46:00,69.552,69.553,69.541,69.553,44930000.0
2008-10-15 00:48:00,69.565,69.566,69.551,69.557,94560000.0
2008-10-15 00:49:00,69.536,69.536,69.523,69.523,98910000.0
2008-10-15 00:50:00,69.525,69.534,69.513,69.519,138790000.0
2008-10-15 00:51:00,69.503,69.525,69.503,69.525,71610000.0
2008-10-15 00:52:00,69.521,69.535,69.521,69.535,70160000.0
2008-10-15 00:53:00,69.528,69.529,69.527,69.529,34080000.0
2008-10-15 00:54:00,69.556,69.556,69.533,69.54,44990000.0
2008-10-15 00:55:00,69.547,69.548,69.539,69.539,51680000.0
2008-10-15 00:56:00,69.525,69.534,69.51,69.51,125320000.0
2008-10-15 00:57:00,69.532,69.532,69.483,69.483,63420000.0
2008-10-15 00:58:00,69.489,69.522,69.487,69.517,34820000.0
2008-10-15 00:59:00,69.504,69.504,69.489,69.489,36140000.0
2008-10-15 01:00:00,69.507,69.507,69.502,69.502,18070000.0
2008-10-15 01:01:00,69.511,69.526,69.511,69.525,66290000.0
2008-10-15 01:02:00,69.538,69.546,69.53,69.53,51160000.0
2008-10-15 01:03:00,69.555,69.555,69.532,69.532,108560000.0
2008-10-15 01:05:00,69.537,69.537,69.53,69.53,64740000.0
2008-10-15 01:06:00,69.552,69.552,69.523,69.523,122890000.0
2008-10-15 01:07:00,69.505,69.505,69.483,69.488,93360000.0
2008-10-15 01:08:00,69.473,69.473,69.418,69.418,97940000.0
2008-10-15 01:09:00,69.45,69.45,69.401,69.401,53980000.0
2008-10-15 01:10:00,69.396,69.396,69.348,69.369,40440000.0
2008-10-15 01:11:00,69.356,69.374,69.354,69.374,27850000.0
2008-10-15 01:12:00,69.414,69.414,69.392,69.4,44170000.0
2008-10-15 01:13:00,69.41,69.417,69.41,69.416,28230000.0
2008-10-15 01:14:00,69.412,69.433,69.406,69.433,36380000.0
2008-10-15 01:15:00,69.474,69.474,69.43,69.463,46880000.0
2008-10-15 01:16:00,69.457,69.459,69.451,69.457,92450000.0
2008-10-15 01:17:00,69.447,69.447,69.433,69.437,97710000.0
2008-10-15 01:18:00,69.465,69.465,69.446,69.45,68110000.0
2008-10-15 01:19:00,69.431,69.431,69.385,69.394,71860000.0
2008-10-15 01:20:00,69.4,69.413,69.394,69.401,122560000.0
2008-10-15 01:21:00,69.406,69.406,69.302,69.32,107790000.0
2008-10-15 01:22:00,69.342,69.367,69.34,69.367,151830000.0
2008-10-15 01:23:00,69.362,69.403,69.362,69.403,120910000.0
2008-10-15 01:24:00,69.396,69.401,69.383,69.396,98310000.0
2008-10-15 01:25:00,69.381,69.381,69.329,69.366,63750000.0
2008-10-15 01:26:00,69.353,69.39,69.353,69.386,94030000.0
2008-10-15 01:27:00,69.425,69.425,69.395,69.415,67920000.0
2008-10-15 01:28:00,69.424,69.424,69.394,69.394,83680000.0
2008-10-15 01:29:00,69.376,69.381,69.315,69.324,77000000.0
2008-10-15 01:30:00,69.34,69.354,69.328,69.339,37850000.0
2008-10-15 01:31:00,69.318,69.327,69.278,69.278,59670000.0
2008-10-15 01:32:00,69.26,69.265,69.236,69.265,70330000.0
2008-10-15 01:33:00,69.292,69.292,69.255,69.269,124550000.0
2008-10-15 01:34:00,69.257,69.262,69.251,69.254,92940000.0
2008-10-15 01:35:00,69.239,69.252,69.232,69.246,93920000.0
2008-10-15 01:36:00,69.274,69.274,69.211,69.221,80800000.0
2008-10-15 01:37:00,69.224,69.224,69.202,69.202,81530000.0
2008-10-15 01:38:00,69.212,69.241,69.212,69.234,59160000.0
2008-10-15 01:39:00,69.244,69.251,69.232,69.232,50650000.0
2008-10-15 01:40:00,69.241,69.253,69.232,69.246,61790000.0
2008-10-15 01:41:00,69.251,69.251,69.197,69.197,100940000.0
2008-10-15 01:42:00,69.219,69.219,69.171,69.171,69110000.0
2008-10-15 01:43:00,69.172,69.172,69.11,69.136,73620000.0
2008-10-15 01:44:00,69.131,69.173,69.131,69.173,70270000.0
2008-10-15 01:45:00,69.168,69.213,69.143,69.143,74710000.0
2008-10-15 01:46:00,69.146,69.178,69.099,69.137,71250000.0
2008-10-15 01:47:00,69.129,69.144,69.129,69.144,43520000.0
2008-10-15 01:48:00,69.173,69.173,69.147,69.157,77010000.0
2008-10-15 01:49:00,69.153,69.193,69.153,69.193,109240000.0
2008-10-15 01:50:00,69.209,69.219,69.187,69.199,77990000.0
2008-10-15 01:51:00,69.211,69.211,69.176,69.183,68780000.0
2008-10-15 01:52:00,69.189,69.193,69.171,69.171,57940000.0
2008-10-15 01:53:00,69.181,69.195,69.173,69.186,85040000.0
2008-10-15 01:54:00,69.181,69.193,69.176,69.177,57150000.0
2008-10-15 01:55:00,69.193,69.204,69.193,69.198,46710000.0
2008-10-15 01:56:00,69.184,69.184,69.165,69.17,44270000.0
2008-10-15 01:57:00,69.171,69.181,69.077,69.077,42320000.0
2008-10-15 01:58:00,69.087,69.093,69.077,69.087,49120000.0
2008-10-15 02:01:00,69.053,69.053,68.985,68.985,47960000.0
2008-10-15 02:02:00,68.995,69.007,68.952,68.952,66500000.0
2008-10-15 02:03:00,68.988,69.011,68.97,69.005,104290000.0
2008-10-15 02:04:00,68.995,69.016,68.966,69.003,70120000.0
2008-10-15 02:05:00,69.003,69.058,69.003,69.018,73150000.0
2008-10-15 02:06:00,69.044,69.044,69.007,69.008,66270000.0
2008-10-15 02:07:00,68.999,69.004,68.991,68.991,70130000.0
2008-10-15 02:08:00,68.993,68.993,68.966,68.979,78890000.0
2008-10-15 02:09:00,68.995,68.995,68.98,68.98,48250000.0
2008-10-15 02:10:00,68.961,68.961,68.905,68.905,78520000.0
2008-10-15 02:11:00,68.894,68.921,68.88,68.908,103940000.0
2008-10-15 02:12:00,68.949,68.965,68.916,68.934,78660000.0
2008-10-15 02:13:00,68.939,68.957,68.929,68.957,73820000.0
2008-10-15 02:14:00,68.943,69.032,68.936,69.032,56580000.0
2008-10-15 02:15:00,69.062,69.112,69.06,69.104,87840000.0
2008-10-15 02:16:00,69.106,69.15,69.106,69.137,61310000.0
2008-10-15 02:17:00,69.152,69.169,69.137,69.159,51870000.0
2008-10-15 02:18:00,69.188,69.199,69.174,69.196,36110000.0
2008-10-15 02:19:00,69.183,69.183,69.162,69.178,36980000.0
2008-10-15 02:20:00,69.192,69.22,69.187,69.215,52230000.0
2008-10-15 02:21:00,69.204,69.226,69.204,69.226,95380000.0
2008-10-15 02:22:00,69.251,69.253,69.236,69.236,8480000.0
2008-10-15 02:23:00,69.215,69.22,69.188,69.192,75190000.0
2008-10-15 02:24:00,69.206,69.221,69.151,69.164,56910000.0
2008-10-15 02:25:00,69.151,69.163,69.142,69.157,86500000.0
2008-10-15 02:26:00,69.153,69.173,69.153,69.166,57600000.0
2008-10-15 02:27:00,69.211,69.211,69.177,69.19,51220000.0
2008-10-15 02:28:00,69.187,69.253,69.187,69.243,36870000.0
2008-10-15 02:29:00,69.229,69.24,69.208,69.228,39440000.0
2008-10-15 02:30:00,69.198,69.211,69.179,69.179,55400000.0
2008-10-15 02:31:00,69.187,69.187,69.178,69.179,97190000.0
2008-10-15 02:32:00,69.156,69.156,69.12,69.126,9430000.0
2008-10-15 02:33:00,69.155,69.155,69.125,69.152,68240000.0
2008-10-15 02:34:00,69.132,69.136,69.104,69.11,72310000.0
2008-10-15 02:35:00,69.116,69.12,69.086,69.115,119160000.0
2008-10-15 02:36:00,69.106,69.106,69.071,69.071,110450000.0
2008-10-15 02:37:00,69.089,69.12,69.072,69.099,158720000.0
2008-10-15 02:38:00,69.094,69.118,69.094,69.118,123230000.0
2008-10-15 02:39:00,69.093,69.104,69.093,69.104,98900000.0
2008-10-15 02:40:00,69.117,69.133,69.117,69.122,62550000.0
2008-10-15 02:41:00,69.11,69.123,69.101,69.101,101020000.0
2008-10-15 02:42:00,69.125,69.125,69.093,69.093,72360000.0
2008-10-15 02:43:00,69.096,69.097,69.085,69.095,85530000.0
2008-10-15 02:44:00,69.111,69.141,69.111,69.137,69720000.0
2008-10-15 02:45:00,69.142,69.151,69.103,69.103,40270000.0
2008-10-15 02:46:00,69.092,69.129,69.092,69.1,61730000.0
2008-10-15 02:47:00,69.118,69.141,69.098,69.102,68740000.0
2008-10-15 02:48:00,69.131,69.131,69.091,69.098,117820000.0
2008-10-15 02:49:00,69.107,69.122,69.102,69.122,90220000.0
2008-10-15 02:50:00,69.112,69.124,69.112,69.124,94040000.0
2008-10-15 02:51:00,69.191,69.191,69.114,69.133,84010000.0
2008-10-15 02:52:00,69.116,69.116,69.101,69.105,82860000.0
2008-10-15 02:53:00,69.135,69.153,69.113,69.153,62060000.0
2008-10-15 02:54:00,69.139,69.139,69.061,69.065,53930000.0
2008-10-15 02:55:00,69.063,69.063,69.019,69.027,64550000.0
2008-10-15 02:56:00,69.01,69.01,68.915,68.923,107920000.0
2008-10-15 02:57:00,68.902,68.915,68.86,68.912,64720000.0
2008-10-15 02:58:00,68.906,68.914,68.866,68.866,73680000.0
2008-10-15 02:59:00,68.84,68.84,68.797,68.818,73390000.0
2008-10-15 03:00:00,68.806,68.865,68.797,68.843,74320000.0
2008-10-15 03:01:00,68.863,68.898,68.862,68.896,84740000.0
2008-10-15 03:02:00,68.892,68.963,68.892,68.963,45180000.0
2008-10-15 03:03:00,68.951,68.964,68.9,68.9,72300000.0
2008-10-15 03:04:00,68.886,68.936,68.877,68.932,112650000.0
2008-10-15 03:05:00,68.934,68.957,68.934,68.957,77370000.0
2008-10-15 03:06:00,68.963,68.974,68.936,68.974,77590000.0
2008-10-15 03:07:00,68.974,68.974,68.934,68.951,54580000.0
2008-10-15 03:08:00,68.948,68.948,68.893,68.893,90430000.0
2008-10-15 03:09:00,68.907,68.917,68.876,68.876,58190000.0
2008-10-15 03:10:00,68.878,68.885,68.872,68.885,49710000.0
2008-10-15 03:11:00,68.872,68.887,68.822,68.844,38180000.0
2008-10-15 03:12:00,68.856,68.863,68.764,68.764,42470000.0
2008-10-15 03:13:00,68.764,68.768,68.73,68.768,46860000.0
2008-10-15 03:14:00,68.773,68.815,68.764,68.814,97140000.0
2008-10-15 03:15:00,68.815,68.82,68.794,68.82,9210000.0
2008-10-15 03:16:00,68.821,68.828,68.809,68.809,20930000.0
2008-10-15 03:17:00,68.772,68.791,68.747,68.778,15330000.0
2008-10-15 03:18:00,68.8,68.8,68.77,68.786,93010000.0
2008-10-15 03:19:00,68.766,68.787,68.751,68.771,19260000.0
2008-10-15 03:20:00,68.751,68.762,68.746,68.75,43900000.0
2008-10-15 03:21:00,68.762,68.799,68.762,68.778,43660000.0
2008-10-15 03:22:00,68.787,68.793,68.778,68.785,52510000.0
2008-10-15 03:23:00,68.8,68.815,68.792,68.815,95570000.0
2008-10-15 03:24:00,68.84,68.84,68.825,68.834,12020000.0
2008-10-15 03:25:00,68.85,68.864,68.85,68.863,55000000.0
2008-10-15 03:26:00,68.879,68.908,68.867,68.903,97480000.0
2008-10-15 03:27:00,68.879,68.883,68.856,68.857,19010000.0
2008-10-15 03:28:00,68.872,68.878,68.866,68.878,15960000.0
2008-10-15 03:29:00,68.873,68.891,68.864,68.885,49100000.0
2008-10-15 03:30:00,68.91,68.948,68.897,68.914,39760000.0
2008-10-15 03:31:00,68.92,68.947,68.914,68.932,42930000.0
2008-10-15 03:32:00,68.929,68.943,68.92,68.92,52030000.0
2008-10-15 03:33:00,68.94,68.942,68.919,68.942,93300000.0
2008-10-15 03:34:00,68.915,68.938,68.915,68.932,10940000.0
2008-10-15 03:35:00,68.931,68.933,68.918,68.928,96880000.0
2008-10-15 03:36:00,68.97,68.97,68.95,68.951,14030000.0
2008-10-15 03:37:00,68.953,68.972,68.953,68.971,9250000.0
2008-10-15 03:38:00,68.97,68.982,68.962,68.978,93710000.0
2008-10-15 03:39:00,68.96,68.961,68.939,68.939,18100000.0
2008-10-15 03:40:00,68.911,68.92,68.901,68.912,11450000.0
2008-10-15 03:41:00,68.929,68.93,68.912,68.912,93660000.0
2008-10-15 03:42:00,68.931,68.938,68.915,68.938,7510000.0
2008-10-15 03:43:00,68.926,68.926,68.915,68.915,2640000.0
2008-10-15 03:44:00,68.918,68.93,68.902,68.926,92820000.0
2008-10-15 03:45:00,68.928,68.928,68.884,68.884,6010000.0
2008-10-15 03:46:00,68.873,68.873,68.838,68.842,57960000.0
2008-10-15 03:47:00,68.838,68.842,68.823,68.836,85790000.0
2008-10-15 03:48:00,68.84,68.84,68.82,68.82,5820000.0
2008-10-15 03:49:00,68.813,68.813,68.795,68.797,94100000.0
2008-10-15 03:50:00,68.786,68.79,68.759,68.776,60830000.0
2008-10-15 03:51:00,68.801,68.801,68.769,68.78,47300000.0
2008-10-15 03:52:00,68.795,68.829,68.784,68.829,42260000.0
2008-10-15 03:53:00,68.844,68.844,68.812,68.812,43140000.0
2008-10-15 03:54:00,68.842,68.843,68.808,68.843,46820000.0
2008-10-15 03:55:00,68.848,68.879,68.848,68.861,94420000.0
2008-10-15 03:56:00,68.863,68.879,68.853,68.879,11880000.0
2008-10-15 03:57:00,68.904,68.908,68.872,68.883,96470000.0
2008-10-15 03:58:00,68.864,68.873,68.856,68.873,12820000.0
2008-10-15 03:59:00,68.891,68.891,68.858,68.861,55300000.0
2008-10-15 04:00:00,68.875,68.875,68.85,68.874,36720000.0
2008-10-15 04:01:00,68.874,68.899,68.867,68.887,39640000.0
2008-10-15 04:02:00,68.898,68.91,68.866,68.886,53690000.0
2008-10-15 04:03:00,68.907,68.907,68.886,68.904,94990000.0
2008-10-15 04:04:00,68.898,68.911,68.897,68.911,11840000.0
2008-10-15 04:05:00,68.907,68.915,68.898,68.915,93890000.0
2008-10-15 04:06:00,68.91,68.91,68.896,68.897,9430000.0
2008-10-15 04:07:00,68.896,68.916,68.889,68.916,14720000.0
2008-10-15 04:08:00,68.886,68.891,68.848,68.87,50530000.0
2008-10-15 04:09:00,68.834,68.857,68.792,68.839,41480000.0
2008-10-15 04:10:00,68.846,68.846,68.825,68.83,42460000.0
2008-10-15 04:11:00,68.836,68.836,68.822,68.833,50870000.0
2008-10-15 04:12:00,68.839,68.859,68.83,68.854,98940000.0
2008-10-15 04:13:00,68.851,68.851,68.82,68.83,12090000.0
2008-10-15 04:14:00,68.81,68.838,68.809,68.835,79680000.0
2008-10-15 04:15:00,68.851,68.851,68.819,68.832,71910000.0
2008-10-15 04:16:00,68.811,68.824,68.808,68.815,56080000.0
2008-10-15 04:17:00,68.823,68.855,68.823,68.837,91790000.0
2008-10-15 04:18:00,68.852,68.868,68.82,68.822,60970000.0
2008-10-15 04:19:00,68.8,68.817,68.795,68.815,45570000.0
2008-10-15 04:20:00,68.805,68.805,68.793,68.797,40750000.0
2008-10-15 04:21:00,68.814,68.814,68.789,68.79,45410000.0
2008-10-15 04:22:00,68.775,68.775,68.763,68.769,54570000.0
2008-10-15 04:23:00,68.779,68.79,68.763,68.778,102080000.0
2008-10-15 04:24:00,68.79,68.79,68.745,68.754,17130000.0
2008-10-15 04:25:00,68.755,68.764,68.74,68.743,18650000.0
2008-10-15 04:26:00,68.754,68.754,68.682,68.72,50220000.0
2008-10-15 04:27:00,68.739,68.739,68.691,68.708,42740000.0
2008-10-15 04:28:00,68.728,68.746,68.705,68.728,42060000.0
2008-10-15 04:29:00,68.744,68.744,68.725,68.736,55390000.0
2008-10-15 04:30:00,68.746,68.746,68.721,68.721,90830000.0
2008-10-15 04:31:00,68.744,68.762,68.721,68.721,8720000.0
2008-10-15 04:32:00,68.72,68.737,68.708,68.718,95330000.0
2008-10-15 04:33:00,68.737,68.737,68.713,68.719,7750000.0
2008-10-15 04:34:00,68.736,68.736,68.712,68.712,44630000.0
2008-10-15 04:35:00,68.722,68.736,68.715,68.736,99920000.0
2008-10-15 04:36:00,68.739,68.739,68.721,68.729,12660000.0
2008-10-15 04:37:00,68.718,68.731,68.712,68.712,68230000.0
2008-10-15 04:38:00,68.728,68.743,68.723,68.743,41190000.0
2008-10-15 04:39:00,68.753,68.753,68.736,68.739,63470000.0
2008-10-15 04:40:00,68.729,68.744,68.725,68.734,57690000.0
2008-10-15 04:41:00,68.722,68.732,68.71,68.726,37060000.0
2008-10-15 04:42:00,68.753,68.753,68.731,68.745,41330000.0
2008-10-15 04:43:00,68.723,68.749,68.723,68.743,96530000.0
2008-10-15 04:44:00,68.758,68.761,68.747,68.749,102040000.0
2008-10-15 04:45:00,68.784,68.784,68.746,68.767,131200000.0
2008-10-15 04:46:00,68.75,68.775,68.75,68.759,79830000.0
2008-10-15 04:47:00,68.773,68.792,68.767,68.785,67780000.0
2008-10-15 04:48:00,68.783,68.783,68.764,68.771,34500000.0
2008-10-15 04:49:00,68.78,68.794,68.774,68.78,47220000.0
2008-10-15 04:50:00,68.773,68.8,68.773,68.796,55950000.0
2008-10-15 04:51:00,68.815,68.815,68.784,68.797,135100000.0
2008-10-15 04:52:00,68.789,68.801,68.781,68.796,58530000.0
2008-10-15 04:53:00,68.789,68.821,68.789,68.814,40000000.0
2008-10-15 04:54:00,68.844,68.844,68.816,68.822,33530000.0
2008-10-15 04:55:00,68.838,68.846,68.826,68.846,18710000.0
2008-10-15 04:56:00,68.836,68.844,68.826,68.844,66140000.0
2008-10-15 04:57:00,68.844,68.844,68.822,68.829,53080000.0
2008-10-15 04:58:00,68.845,68.845,68.821,68.843,113850000.0
2008-10-15 04:59:00,68.835,68.835,68.822,68.829,116610000.0
2008-10-15 05:00:00,68.838,68.843,68.824,68.835,63220000.0
2008-10-15 05:01:00,68.843,68.843,68.83,68.838,116020000.0
2008-10-15 05:02:00,68.83,68.843,68.824,68.834,95940000.0
2008-10-15 05:03:00,68.842,68.842,68.787,68.815,92380000.0
2008-10-15 05:04:00,68.791,68.802,68.791,68.797,56290000.0
2008-10-15 05:05:00,68.776,68.782,68.771,68.777,43200000.0
2008-10-15 05:06:00,68.829,68.829,68.783,68.794,26020000.0
2008-10-15 05:07:00,68.78,68.802,68.774,68.78,45790000.0
2008-10-15 05:08:00,68.791,68.805,68.791,68.805,28750000.0
2008-10-15 05:09:00,68.802,68.822,68.791,68.791,34940000.0
2008-10-15 05:10:00,68.796,68.796,68.789,68.79,48170000.0
2008-10-15 05:11:00,68.791,68.791,68.762,68.762,88980000.0
2008-10-15 05:12:00,68.786,68.786,68.753,68.768,96360000.0
2008-10-15 05:13:00,68.773,68.773,68.755,68.771,67240000.0
2008-10-15 05:14:00,68.767,68.773,68.76,68.76,76700000.0
2008-10-15 05:15:00,68.785,68.785,68.761,68.778,111640000.0
2008-10-15 05:16:00,68.776,68.777,68.768,68.776,105320000.0
2008-10-15 05:17:00,68.774,68.797,68.774,68.787,150290000.0
2008-10-15 05:18:00,68.84,68.84,68.791,68.792,129570000.0
2008-10-15 05:19:00,68.782,68.788,68.779,68.786,98330000.0
2008-10-15 05:20:00,68.781,68.803,68.781,68.792,70920000.0
2008-10-15 05:21:00,68.825,68.825,68.784,68.797,98740000.0
2008-10-15 05:22:00,68.789,68.794,68.783,68.794,70800000.0
2008-10-15 05:23:00,68.791,68.813,68.791,68.799,80630000.0
2008-10-15 05:24:00,68.821,68.821,68.798,68.8,67770000.0
2008-10-15 05:25:00,68.816,68.816,68.794,68.808,40890000.0
2008-10-15 05:26:00,68.798,68.799,68.797,68.797,66160000.0
2008-10-15 05:27:00,68.834,68.849,68.817,68.836,65610000.0
2008-10-15 05:28:00,68.847,68.852,68.835,68.837,117360000.0
2008-10-15 05:29:00,68.846,68.851,68.833,68.851,94650000.0
2008-10-15 05:30:00,68.903,68.903,68.839,68.852,93610000.0
2008-10-15 05:31:00,68.854,68.854,68.824,68.853,81210000.0
2008-10-15 05:32:00,68.851,68.859,68.849,68.849,79370000.0
2008-10-15 05:33:00,68.86,68.882,68.845,68.852,65080000.0
2008-10-15 05:34:00,68.836,68.845,68.824,68.845,51150000.0
2008-10-15 05:35:00,68.842,68.857,68.842,68.857,64330000.0
2008-10-15 05:36:00,68.925,68.925,68.86,68.874,93980000.0
2008-10-15 05:37:00,68.884,68.89,68.874,68.887,66790000.0
2008-10-15 05:38:00,68.87,68.908,68.87,68.885,67960000.0
2008-10-15 05:39:00,68.905,68.911,68.888,68.905,75380000.0
2008-10-15 05:40:00,68.916,68.931,68.916,68.928,72140000.0
2008-10-15 05:41:00,68.921,68.945,68.921,68.945,71460000.0
2008-10-15 05:42:00,68.984,69.019,68.954,69.001,44690000.0
2008-10-15 05:43:00,69.013,69.013,68.98,68.996,77790000.0
2008-10-15 05:44:00,68.965,68.984,68.938,68.984,115460000.0
2008-10-15 05:45:00,69.012,69.012,68.976,68.992,78020000.0
2008-10-15 05:46:00,68.975,68.99,68.965,68.98,69180000.0
2008-10-15 05:47:00,68.965,68.965,68.937,68.946,55270000.0
2008-10-15 05:48:00,68.967,68.967,68.897,68.897,95600000.0
2008-10-15 05:49:00,68.904,68.959,68.903,68.903,58150000.0
2008-10-15 05:50:00,68.906,68.945,68.906,68.936,47640000.0
2008-10-15 05:51:00,68.96,68.96,68.925,68.925,41600000.0
2008-10-15 05:52:00,68.938,68.95,68.923,68.944,40470000.0
2008-10-15 05:53:00,68.955,68.955,68.944,68.948,50220000.0
2008-10-15 05:54:00,69.046,69.046,68.954,68.965,97320000.0
2008-10-15 05:55:00,68.962,68.968,68.946,68.955,13750000.0
2008-10-15 05:56:00,68.961,68.968,68.961,68.968,94670000.0
2008-10-15 05:57:00,68.994,68.994,68.952,68.993,59430000.0
2008-10-15 05:58:00,68.985,68.985,68.965,68.976,51290000.0
2008-10-15 05:59:00,68.993,68.993,68.956,68.957,40610000.0
2008-10-15 06:00:00,68.974,68.974,68.956,68.961,37300000.0
2008-10-15 06:01:00,68.966,68.973,68.95,68.956,54030000.0
2008-10-15 06:02:00,68.957,68.957,68.94,68.948,103660000.0
2008-10-15 06:03:00,68.979,68.979,68.935,68.941,13150000.0
2008-10-15 06:04:00,68.957,68.965,68.953,68.965,55250000.0
2008-10-15 06:05:00,68.957,68.962,68.944,68.958,97020000.0
2008-10-15 06:06:00,68.979,68.984,68.947,68.947,15070000.0
2008-10-15 06:07:00,68.952,68.977,68.947,68.95,47880000.0
2008-10-15 06:08:00,68.956,68.957,68.95,68.957,40500000.0
2008-10-15 06:09:00,68.975,68.975,68.953,68.966,45070000.0
2008-10-15 06:10:00,68.976,68.984,68.971,68.971,52590000.0
2008-10-15 06:11:00,68.975,68.975,68.951,68.974,95160000.0
2008-10-15 06:12:00,68.975,68.975,68.945,68.948,13370000.0
2008-10-15 06:13:00,68.943,68.98,68.943,68.965,51740000.0
2008-10-15 06:14:00,68.967,68.967,68.951,68.951,88630000.0
2008-10-15 06:15:00,68.99,68.99,68.963,68.966,8120000.0
2008-10-15 06:16:00,68.963,68.971,68.957,68.967,14320000.0
2008-10-15 06:17:00,68.953,68.963,68.949,68.963,14400000.0
2008-10-15 06:18:00,68.983,68.983,68.946,68.956,32820000.0
2008-10-15 06:19:00,68.939,68.952,68.939,68.949,69570000.0
2008-10-15 06:20:00,68.957,68.957,68.948,68.948,37810000.0
2008-10-15 06:21:00,68.975,68.975,68.952,68.959,58480000.0
2008-10-15 06:22:00,68.966,68.966,68.95,68.957,39550000.0
2008-10-15 06:23:00,68.968,68.991,68.954,68.991,48540000.0
2008-10-15 06:24:00,68.984,68.984,68.936,68.959,66930000.0
2008-10-15 06:25:00,68.947,68.948,68.918,68.923,82420000.0
2008-10-15 06:26:00,68.912,68.924,68.912,68.924,50850000.0
2008-10-15 06:27:00,68.935,68.935,68.911,68.911,45030000.0
2008-10-15 06:28:00,68.902,68.92,68.902,68.905,37380000.0
2008-10-15 06:29:00,68.903,68.912,68.9,68.908,13650000.0
2008-10-15 06:30:00,68.934,68.934,68.915,68.927,41570000.0
2008-10-15 06:31:00,68.921,68.927,68.92,68.927,102810000.0
2008-10-15 06:32:00,68.921,68.934,68.921,68.93,33290000.0
2008-10-15 06:33:00,68.951,68.951,68.92,68.947,46010000.0
2008-10-15 06:34:00,68.95,68.964,68.95,68.951,106410000.0
2008-10-15 06:35:00,68.955,68.969,68.924,68.924,94110000.0
2008-10-15 06:36:00,68.994,68.994,68.94,68.952,26140000.0
2008-10-15 06:37:00,68.959,68.972,68.952,68.959,32630000.0
2008-10-15 06:38:00,68.967,68.972,68.961,68.961,47120000.0
2008-10-15 06:39:00,68.984,68.984,68.954,68.96,103240000.0
2008-10-15 06:40:00,68.953,68.98,68.953,68.958,85170000.0
2008-10-15 06:41:00,68.97,68.984,68.956,68.984,69790000.0
2008-10-15 06:42:00,68.974,68.974,68.947,68.963,49800000.0
2008-10-15 06:43:00,68.954,68.957,68.949,68.949,58640000.0
2008-10-15 06:44:00,68.944,68.969,68.944,68.964,99730000.0
2008-10-15 06:45:00,68.985,68.997,68.974,68.987,73190000.0
2008-10-15 06:46:00,68.983,68.983,68.962,68.962,85770000.0
2008-10-15 06:47:00,68.978,69.0,68.968,69.0,99110000.0
2008-10-15 06:48:00,68.995,69.003,68.986,68.989,128900000.0
2008-10-15 06:49:00,68.997,69.003,68.991,68.992,86360000.0
2008-10-15 06:50:00,68.998,69.002,68.983,68.997,82640000.0
2008-10-15 06:51:00,69.007,69.007,68.997,68.997,102970000.0
2008-10-15 06:52:00,68.984,68.99,68.972,68.978,76780000.0
2008-10-15 06:53:00,68.993,68.999,68.989,68.999,99350000.0
2008-10-15 06:54:00,68.998,69.036,68.969,69.027,82000000.0
2008-10-15 06:55:00,69.041,69.06,69.035,69.055,62550000.0
2008-10-15 06:56:00,69.062,69.062,69.027,69.033,93760000.0
2008-10-15 06:57:00,69.054,69.054,69.025,69.047,79540000.0
2008-10-15 06:58:00,69.047,69.056,69.044,69.056,74910000.0
2008-10-15 06:59:00,69.068,69.077,69.047,69.061,77670000.0
2008-10-15 07:00:00,69.088,69.101,69.054,69.096,81440000.0
2008-10-15 07:01:00,69.106,69.106,69.061,69.074,77260000.0
2008-10-15 07:02:00,69.092,69.104,69.083,69.103,77780000.0
2008-10-15 07:03:00,69.108,69.13,69.088,69.119,90230000.0
2008-10-15 07:04:00,69.116,69.133,69.104,69.104,101390000.0
2008-10-15 07:05:00,69.107,69.114,69.103,69.108,115940000.0
2008-10-15 07:06:00,69.114,69.114,69.075,69.075,88360000.0
2008-10-15 07:07:00,69.069,69.08,69.063,69.076,66270000.0
2008-10-15 07:08:00,69.065,69.08,69.055,69.075,84320000.0
2008-10-15 07:09:00,69.049,69.055,69.035,69.055,84370000.0
2008-10-15 07:10:00,69.066,69.074,69.054,69.057,69770000.0
2008-10-15 07:11:00,69.069,69.074,69.061,69.061,27120000.0
2008-10-15 07:12:00,69.094,69.094,69.066,69.08,59970000.0
2008-10-15 07:13:00,69.08,69.085,69.063,69.085,57150000.0
2008-10-15 07:14:00,69.078,69.083,69.073,69.073,88950000.0
2008-10-15 07:15:00,69.128,69.128,69.08,69.09,99630000.0
2008-10-15 07:16:00,69.075,69.102,69.075,69.102,93830000.0
2008-10-15 07:17:00,69.068,69.096,69.068,69.094,61170000.0
2008-10-15 07:18:00,69.113,69.115,69.093,69.093,54360000.0
2008-10-15 07:19:00,69.096,69.103,69.088,69.098,97810000.0
2008-10-15 07:20:00,69.08,69.083,69.072,69.072,67710000.0
2008-10-15 07:21:00,69.156,69.156,69.089,69.089,38090000.0
2008-10-15 07:22:00,69.086,69.091,69.074,69.074,70980000.0
2008-10-15 07:23:00,69.081,69.087,69.081,69.081,61900000.0
2008-10-15 07:24:00,69.096,69.096,69.073,69.095,72550000.0
2008-10-15 07:25:00,69.072,69.089,69.072,69.081,74610000.0
2008-10-15 07:26:00,69.071,69.076,69.071,69.071,38630000.0
2008-10-15 07:27:00,69.08,69.093,69.07,69.093,78870000.0
2008-10-15 07:28:00,69.095,69.102,69.078,69.096,55010000.0
2008-10-15 07:29:00,69.087,69.14,69.087,69.14,37050000.0
2008-10-15 07:30:00,69.16,69.19,69.146,69.181,42590000.0
2008-10-15 07:31:00,69.18,69.202,69.179,69.179,90900000.0
2008-10-15 07:32:00,69.195,69.202,69.184,69.196,103090000.0
2008-10-15 07:33:00,69.24,69.24,69.169,69.173,140040000.0
2008-10-15 07:34:00,69.16,69.172,69.152,69.152,71640000.0
2008-10-15 07:35:00,69.167,69.175,69.143,69.143,67530000.0
2008-10-15 07:36:00,69.161,69.161,69.111,69.115,32020000.0
2008-10-15 07:37:00,69.115,69.115,69.101,69.101,49300000.0
2008-10-15 07:38:00,69.112,69.135,69.106,69.135,55280000.0
2008-10-15 07:39:00,69.154,69.154,69.127,69.143,127100000.0
2008-10-15 07:40:00,69.152,69.152,69.134,69.14,63910000.0
2008-10-15 07:41:00,69.138,69.147,69.138,69.147,36370000.0
2008-10-15 07:42:00,69.157,69.157,69.149,69.155,36710000.0
2008-10-15 07:43:00,69.149,69.155,69.142,69.155,20700000.0
2008-10-15 07:44:00,69.149,69.16,69.141,69.141,69590000.0
2008-10-15 07:45:00,69.18,69.18,69.138,69.148,52430000.0
2008-10-15 07:46:00,69.153,69.153,69.141,69.149,111240000.0
2008-10-15 07:47:00,69.138,69.152,69.119,69.152,119210000.0
2008-10-15 07:48:00,69.163,69.163,69.127,69.146,64500000.0
2008-10-15 07:49:00,69.14,69.168,69.13,69.163,114740000.0
2008-10-15 07:50:00,69.168,69.212,69.168,69.212,97910000.0
2008-10-15 07:51:00,69.228,69.245,69.214,69.245,95880000.0
2008-10-15 07:52:00,69.246,69.246,69.223,69.242,55070000.0
2008-10-15 07:53:00,69.234,69.234,69.222,69.232,43240000.0
2008-10-15 07:54:00,69.264,69.264,69.232,69.239,29160000.0
2008-10-15 07:55:00,69.212,69.24,69.212,69.226,54100000.0
2008-10-15 07:56:00,69.246,69.248,69.241,69.248,25720000.0
2008-10-15 07:57:00,69.247,69.283,69.247,69.275,35910000.0
2008-10-15 07:58:00,69.265,69.265,69.233,69.257,46240000.0
2008-10-15 07:59:00,69.272,69.314,69.266,69.311,78350000.0
2008-10-15 08:00:00,69.312,69.329,69.247,69.265,98360000.0
2008-10-15 08:01:00,69.254,69.336,69.254,69.322,64820000.0
2008-10-15 08:02:00,69.331,69.34,69.307,69.338,78180000.0
2008-10-15 08:03:00,69.369,69.369,69.326,69.34,117940000.0
2008-10-15 08:04:00,69.337,69.344,69.322,69.344,105700000.0
2008-10-15 08:05:00,69.336,69.336,69.291,69.317,152060000.0
2008-10-15 08:06:00,69.346,69.346,69.313,69.328,124210000.0
2008-10-15 08:07:00,69.323,69.326,69.31,69.31,102530000.0
2008-10-15 08:08:00,69.308,69.316,69.308,69.316,66390000.0
2008-10-15 08:09:00,69.378,69.378,69.298,69.305,98340000.0
2008-10-15 08:10:00,69.29,69.309,69.282,69.282,71410000.0
2008-10-15 08:11:00,69.268,69.284,69.256,69.284,91740000.0
2008-10-15 08:12:00,69.318,69.338,69.299,69.338,76010000.0
2008-10-15 08:13:00,69.301,69.324,69.296,69.324,39470000.0
2008-10-15 08:14:00,69.342,69.342,69.315,69.319,67820000.0
2008-10-15 08:15:00,69.338,69.338,69.273,69.273,65860000.0
2008-10-15 08:16:00,69.275,69.275,69.253,69.259,116560000.0
2008-10-15 08:17:00,69.246,69.261,69.241,69.249,90810000.0
2008-10-15 08:18:00,69.274,69.274,69.237,69.241,91180000.0
2008-10-15 08:19:00,69.254,69.285,69.247,69.284,78090000.0
2008-10-15 08:20:00,69.296,69.296,69.258,69.263,80650000.0
2008-10-15 08:21:00,69.282,69.282,69.24,69.271,63620000.0
2008-10-15 08:22:00,69.275,69.279,69.253,69.253,49740000.0
2008-10-15 08:23:00,69.253,69.257,69.22,69.222,58760000.0
2008-10-15 08:24:00,69.241,69.241,69.215,69.219,99330000.0
2008-10-15 08:25:00,69.235,69.235,69.206,69.225,59300000.0
2008-10-15 08:26:00,69.213,69.243,69.213,69.22,68620000.0
2008-10-15 08:27:00,69.247,69.247,69.223,69.237,69770000.0
2008-10-15 08:28:00,69.236,69.268,69.236,69.259,68390000.0
2008-10-15 08:29:00,69.271,69.282,69.266,69.27,70510000.0
2008-10-15 08:30:00,69.295,69.295,69.261,69.278,45490000.0
2008-10-15 08:31:00,69.266,69.28,69.246,69.266,67640000.0
2008-10-15 08:32:00,69.27,69.283,69.257,69.258,114810000.0
2008-10-15 08:33:00,69.284,69.284,69.254,69.266,80480000.0
2008-10-15 08:34:00,69.261,69.27,69.255,69.262,73170000.0
2008-10-15 08:35:00,69.277,69.306,69.277,69.306,52900000.0
2008-10-15 08:36:00,69.324,69.324,69.293,69.293,95350000.0
2008-10-15 08:37:00,69.299,69.313,69.292,69.297,60850000.0
2008-10-15 08:38:00,69.305,69.308,69.274,69.274,50160000.0
2008-10-15 08:39:00,69.295,69.3,69.283,69.289,36680000.0
2008-10-15 08:40:00,69.278,69.293,69.273,69.287,40320000.0
2008-10-15 08:41:00,69.278,69.3,69.265,69.277,48000000.0
2008-10-15 08:42:00,69.312,69.312,69.282,69.295,99770000.0
2008-10-15 08:43:00,69.294,69.301,69.294,69.301,3570000.0
2008-10-15 08:44:00,69.323,69.33,69.31,69.321,100220000.0
2008-10-15 08:45:00,69.34,69.34,69.294,69.3,12590000.0
2008-10-15 08:46:00,69.279,69.284,69.264,69.284,13790000.0
2008-10-15 08:47:00,69.296,69.333,69.296,69.333,9090000.0
2008-10-15 08:48:00,69.339,69.339,69.266,69.268,15620000.0
2008-10-15 08:49:00,69.287,69.298,69.284,69.284,13370000.0
2008-10-15 08:50:00,69.279,69.304,69.279,69.304,10370000.0
2008-10-15 08:51:00,69.296,69.305,69.285,69.294,11640000.0
2008-10-15 08:52:00,69.288,69.337,69.288,69.337,7700000.0
2008-10-15 08:53:00,69.327,69.349,69.323,69.323,13890000.0
2008-10-15 08:54:00,69.362,69.362,69.324,69.326,18850000.0
2008-10-15 08:55:00,69.342,69.349,69.329,69.346,17140000.0
2008-10-15 08:56:00,69.356,69.374,69.35,69.374,11910000.0
2008-10-15 08:57:00,69.38,69.38,69.35,69.353,16720000.0
2008-10-15 08:58:00,69.34,69.342,69.318,69.318,9580000.0
2008-10-15 08:59:00,69.325,69.346,69.321,69.331,20640000.0
2008-10-15 09:00:00,69.35,69.35,69.271,69.271,13520000.0
2008-10-15 09:01:00,69.265,69.269,69.234,69.234,17690000.0
2008-10-15 09:02:00,69.258,69.269,69.244,69.246,16280000.0
2008-10-15 09:03:00,69.243,69.243,69.206,69.207,13340000.0
2008-10-15 09:04:00,69.202,69.202,69.184,69.187,12210000.0
2008-10-15 09:05:00,69.209,69.209,69.145,69.145,6960000.0
2008-10-15 09:06:00,69.141,69.141,69.101,69.101,10720000.0
2008-10-15 09:07:00,69.091,69.118,69.091,69.117,13560000.0
2008-10-15 09:08:00,69.123,69.131,69.105,69.105,12620000.0
2008-10-15 09:09:00,69.107,69.149,69.096,69.096,16940000.0
2008-10-15 09:10:00,69.065,69.111,69.065,69.102,16380000.0
2008-10-15 09:11:00,69.086,69.12,69.081,69.115,15120000.0
2008-10-15 09:12:00,69.127,69.15,69.117,69.15,16190000.0
2008-10-15 09:13:00,69.13,69.146,69.13,69.146,9390000.0
2008-10-15 09:14:00,69.136,69.136,69.108,69.116,11510000.0
2008-10-15 09:15:00,69.123,69.128,69.099,69.128,12250000.0
2008-10-15 09:16:00,69.11,69.133,69.097,69.097,16750000.0
2008-10-15 09:17:00,69.106,69.129,69.1,69.129,12410000.0
2008-10-15 09:18:00,69.144,69.144,69.113,69.12,7780000.0
2008-10-15 09:19:00,69.12,69.127,69.086,69.086,16600000.0
2008-10-15 09:20:00,69.094,69.097,69.061,69.077,11450000.0
2008-10-15 09:21:00,69.084,69.084,69.074,69.074,3420000.0
2008-10-15 09:22:00,69.061,69.08,69.061,69.062,13800000.0
2008-10-15 09:23:00,69.047,69.052,69.027,69.034,14090000.0
2008-10-15 09:24:00,69.02,69.02,68.956,68.958,10410000.0
2008-10-15 09:25:00,68.95,68.957,68.924,68.947,23550000.0
2008-10-15 09:26:00,68.966,68.976,68.956,68.956,10320000.0
2008-10-15 09:27:00,68.99,68.998,68.955,68.998,16970000.0
2008-10-15 09:28:00,68.998,69.021,68.977,68.977,21800000.0
2008-10-15 09:29:00,68.971,68.992,68.958,68.974,15220000.0
2008-10-15 09:30:00,68.991,68.991,68.927,68.932,17880000.0
2008-10-15 09:31:00,68.95,68.984,68.95,68.977,14650000.0
2008-10-15 09:32:00,68.999,69.002,68.971,68.981,13810000.0
2008-10-15 09:33:00,68.984,68.991,68.978,68.989,18370000.0
2008-10-15 09:34:00,69.0,69.004,68.99,68.99,11280000.0
2008-10-15 09:35:00,69.001,69.005,68.983,68.987,13270000.0
2008-10-15 09:36:00,69.0,69.0,68.967,68.975,13560000.0
2008-10-15 09:37:00,68.999,69.002,68.993,68.993,7560000.0
2008-10-15 09:38:00,68.98,68.986,68.946,68.966,16260000.0
2008-10-15 09:39:00,68.954,68.954,68.923,68.926,10330000.0
2008-10-15 09:40:00,68.924,68.934,68.92,68.932,12430000.0
2008-10-15 09:41:00,68.939,68.939,68.902,68.911,13570000.0
2008-10-15 09:42:00,68.921,68.924,68.891,68.924,19350000.0
2008-10-15 09:43:00,68.936,68.948,68.928,68.948,14130000.0
2008-10-15 09:44:00,68.951,68.951,68.932,68.932,12580000.0
2008-10-15 09:45:00,68.959,68.959,68.889,68.889,15480000.0
2008-10-15 09:46:00,68.881,68.881,68.848,68.88,17280000.0
2008-10-15 09:47:00,68.863,68.889,68.856,68.877,14280000.0
2008-10-15 09:48:00,68.89,68.89,68.855,68.862,19150000.0
2008-10-15 09:49:00,68.878,68.895,68.864,68.895,19980000.0
2008-10-15 09:50:00,68.895,68.916,68.873,68.882,12280000.0
2008-10-15 09:51:00,68.888,68.888,68.872,68.878,12620000.0
2008-10-15 09:52:00,68.885,68.927,68.88,68.917,16750000.0
2008-10-15 09:53:00,68.904,68.908,68.89,68.89,15400000.0
2008-10-15 09:54:00,68.903,68.903,68.862,68.864,10420000.0
2008-10-15 09:55:00,68.878,68.883,68.861,68.861,14870000.0
2008-10-15 09:56:00,68.866,68.871,68.849,68.855,17620000.0
2008-10-15 09:57:00,68.859,68.868,68.854,68.863,14830000.0
2008-10-15 09:58:00,68.863,68.88,68.86,68.88,6960000.0
2008-10-15 09:59:00,68.895,68.897,68.873,68.877,13750000.0
2008-10-15 10:00:00,68.888,68.917,68.887,68.894,13530000.0
2008-10-15 10:01:00,68.884,68.902,68.884,68.898,14740000.0
2008-10-15 10:02:00,68.914,68.953,68.914,68.951,12020000.0
2008-10-15 10:03:00,68.952,68.952,68.912,68.942,11890000.0
2008-10-15 10:04:00,68.983,69.002,68.966,68.991,15850000.0
2008-10-15 10:05:00,69.009,69.024,69.009,69.01,10920000.0
2008-10-15 10:06:00,69.036,69.036,69.007,69.007,10930000.0
2008-10-15 10:07:00,69.014,69.027,69.006,69.025,17760000.0
2008-10-15 10:08:00,69.04,69.043,69.017,69.017,9950000.0
2008-10-15 10:09:00,69.038,69.038,68.991,68.998,16380000.0
2008-10-15 10:10:00,68.986,68.992,68.958,68.958,17850000.0
2008-10-15 10:11:00,68.974,68.974,68.952,68.952,21350000.0
2008-10-15 10:12:00,68.969,68.983,68.957,68.958,10340000.0
2008-10-15 10:13:00,68.97,68.97,68.925,68.925,14500000.0
2008-10-15 10:14:00,68.932,68.951,68.913,68.949,13000000.0
2008-10-15 10:15:00,68.966,68.976,68.947,68.975,17650000.0
2008-10-15 10:16:00,68.983,69.0,68.979,69.0,9390000.0
2008-10-15 10:17:00,68.983,68.983,68.953,68.973,9400000.0
2008-10-15 10:18:00,68.97,68.97,68.957,68.959,14460000.0
2008-10-15 10:19:00,68.981,68.981,68.968,68.977,12260000.0
2008-10-15 10:20:00,68.979,68.979,68.949,68.959,10330000.0
2008-10-15 10:21:00,68.952,68.952,68.921,68.921,18750000.0
2008-10-15 10:22:00,68.922,68.93,68.912,68.912,11870000.0
2008-10-15 10:23:00,68.924,68.926,68.915,68.916,10200000.0
2008-10-15 10:24:00,68.939,68.939,68.881,68.888,13180000.0
2008-10-15 10:25:00,68.881,68.902,68.881,68.892,18440000.0
2008-10-15 10:26:00,68.903,68.903,68.878,68.882,9760000.0
2008-10-15 10:27:00,68.904,68.904,68.883,68.883,14880000.0
2008-10-15 10:28:00,68.892,68.901,68.879,68.901,14320000.0
2008-10-15 10:29:00,68.875,68.89,68.872,68.886,19580000.0
2008-10-15 10:30:00,68.893,68.911,68.87,68.911,17940000.0
2008-10-15 10:31:00,68.91,68.912,68.895,68.906,15630000.0
2008-10-15 10:32:00,68.904,68.919,68.904,68.908,10910000.0
2008-10-15 10:33:00,68.904,68.919,68.89,68.89,12960000.0
2008-10-15 10:34:00,68.859,68.876,68.852,68.852,19390000.0
2008-10-15 10:35:00,68.854,68.858,68.846,68.857,20510000.0
2008-10-15 10:36:00,68.874,68.874,68.835,68.839,12860000.0
2008-10-15 10:37:00,68.853,68.883,68.849,68.883,13760000.0
2008-10-15 10:38:00,68.879,68.881,68.854,68.854,13270000.0
2008-10-15 10:39:00,68.876,68.876,68.826,68.826,13940000.0
2008-10-15 10:40:00,68.794,68.806,68.767,68.784,12490000.0
2008-10-15 10:41:00,68.763,68.772,68.729,68.737,14740000.0
2008-10-15 10:42:00,68.712,68.754,68.712,68.754,18040000.0
2008-10-15 10:43:00,68.762,68.765,68.749,68.765,9990000.0
2008-10-15 10:44:00,68.784,68.79,68.757,68.757,19800000.0
2008-10-15 10:45:00,68.781,68.783,68.724,68.726,17890000.0
2008-10-15 10:46:00,68.731,68.731,68.69,68.712,17330000.0
2008-10-15 10:47:00,68.695,68.707,68.686,68.689,11880000.0
2008-10-15 10:48:00,68.701,68.715,68.699,68.711,11680000.0
2008-10-15 10:49:00,68.696,68.707,68.696,68.701,13370000.0
2008-10-15 10:50:00,68.679,68.688,68.673,68.682,11080000.0
2008-10-15 10:51:00,68.7,68.7,68.673,68.673,8680000.0
2008-10-15 10:52:00,68.673,68.692,68.663,68.663,19000000.0
2008-10-15 10:53:00,68.663,68.68,68.66,68.68,11690000.0
2008-10-15 10:54:00,68.662,68.662,68.649,68.649,9210000.0
2008-10-15 10:55:00,68.642,68.647,68.632,68.644,17130000.0
2008-10-15 10:56:00,68.647,68.668,68.645,68.645,16280000.0
2008-10-15 10:57:00,68.679,68.689,68.671,68.673,13570000.0
2008-10-15 10:58:00,68.665,68.676,68.664,68.664,9590000.0
2008-10-15 10:59:00,68.672,68.672,68.652,68.665,13590000.0
2008-10-15 11:00:00,68.685,68.701,68.675,68.701,12700000.0
2008-10-15 11:01:00,68.691,68.729,68.691,68.72,16730000.0
2008-10-15 11:02:00,68.723,68.746,68.719,68.746,22580000.0
2008-10-15 11:03:00,68.744,68.756,68.738,68.743,12030000.0
2008-10-15 11:04:00,68.743,68.773,68.743,68.759,13560000.0
2008-10-15 11:05:00,68.764,68.787,68.764,68.781,8070000.0
2008-10-15 11:06:00,68.785,68.787,68.758,68.758,22430000.0
2008-10-15 11:07:00,68.773,68.773,68.763,68.768,14350000.0
2008-10-15 11:08:00,68.774,68.79,68.774,68.79,8830000.0
2008-10-15 11:09:00,68.807,68.807,68.757,68.757,21850000.0
2008-10-15 11:10:00,68.779,68.792,68.772,68.79,17180000.0
2008-10-15 11:11:00,68.776,68.784,68.768,68.768,14660000.0
2008-10-15 11:12:00,68.803,68.803,68.766,68.768,13410000.0
2008-10-15 11:13:00,68.772,68.778,68.763,68.765,17700000.0
2008-10-15 11:14:00,68.762,68.775,68.759,68.759,12970000.0
2008-10-15 11:15:00,68.778,68.778,68.759,68.764,8450000.0
2008-10-15 11:16:00,68.774,68.774,68.747,68.759,16470000.0
2008-10-15 11:17:00,68.731,68.739,68.687,68.687,12440000.0
2008-10-15 11:18:00,68.698,68.698,68.67,68.683,10540000.0
2008-10-15 11:19:00,68.676,68.693,68.674,68.688,14170000.0
2008-10-15 11:20:00,68.688,68.69,68.661,68.69,20220000.0
2008-10-15 11:21:00,68.687,68.687,68.661,68.67,11740000.0
2008-10-15 11:22:00,68.654,68.654,68.64,68.64,12960000.0
2008-10-15 11:23:00,68.633,68.645,68.628,68.645,19430000.0
2008-10-15 11:24:00,68.683,68.683,68.62,68.643,19990000.0
2008-10-15 11:25:00,68.634,68.634,68.613,68.631,14280000.0
2008-10-15 11:26:00,68.639,68.68,68.639,68.672,13260000.0
2008-10-15 11:27:00,68.69,68.69,68.67,68.683,9580000.0
2008-10-15 11:28:00,68.655,68.681,68.655,68.681,11650000.0
2008-10-15 11:29:00,68.681,68.688,68.668,68.668,12200000.0
2008-10-15 11:30:00,68.69,68.69,68.659,68.659,11540000.0
2008-10-15 11:31:00,68.68,68.681,68.656,68.657,14930000.0
2008-10-15 11:32:00,68.652,68.657,68.642,68.657,7920000.0
2008-10-15 11:33:00,68.644,68.646,68.634,68.646,7940000.0
2008-10-15 11:34:00,68.662,68.662,68.635,68.638,14490000.0
2008-10-15 11:35:00,68.633,68.638,68.625,68.632,16230000.0
2008-10-15 11:36:00,68.664,68.664,68.627,68.651,19400000.0
2008-10-15 11:37:00,68.629,68.666,68.626,68.666,15410000.0
2008-10-15 11:38:00,68.668,68.679,68.662,68.672,10750000.0
2008-10-15 11:39:00,68.704,68.704,68.673,68.674,17460000.0
2008-10-15 11:40:00,68.677,68.69,68.662,68.69,12220000.0
2008-10-15 11:41:00,68.685,68.685,68.67,68.67,8480000.0
2008-10-15 11:42:00,68.69,68.69,68.679,68.685,9770000.0
2008-10-15 11:43:00,68.682,68.712,68.682,68.712,11780000.0
2008-10-15 11:44:00,68.711,68.711,68.684,68.688,11880000.0
2008-10-15 11:45:00,68.723,68.723,68.7,68.705,12620000.0
2008-10-15 11:46:00,68.696,68.724,68.691,68.705,18360000.0
2008-10-15 11:47:00,68.721,68.722,68.684,68.684,7980000.0
2008-10-15 11:48:00,68.696,68.696,68.675,68.685,12970000.0
2008-10-15 11:49:00,68.69,68.702,68.68,68.694,16350000.0
2008-10-15 11:50:00,68.703,68.715,68.692,68.715,11130000.0
2008-10-15 11:51:00,68.691,68.721,68.668,68.675,13710000.0
2008-10-15 11:52:00,68.652,68.67,68.642,68.642,13950000.0
2008-10-15 11:53:00,68.652,68.675,68.637,68.675,11680000.0
2008-10-15 11:54:00,68.69,68.69,68.656,68.658,13150000.0
2008-10-15 11:55:00,68.672,68.695,68.666,68.686,16900000.0
2008-10-15 11:56:00,68.7,68.714,68.7,68.7,12480000.0
2008-10-15 11:57:00,68.733,68.734,68.69,68.69,14510000.0
2008-10-15 11:58:00,68.718,68.73,68.695,68.695,18980000.0
2008-10-15 11:59:00,68.695,68.748,68.695,68.747,15100000.0
2008-10-15 12:00:00,68.76,68.787,68.749,68.787,16190000.0
2008-10-15 12:01:00,68.783,68.783,68.745,68.745,11880000.0
2008-10-15 12:02:00,68.74,68.773,68.727,68.739,15780000.0
2008-10-15 12:03:00,68.73,68.73,68.694,68.701,14580000.0
2008-10-15 12:04:00,68.707,68.72,68.696,68.72,16570000.0
2008-10-15 12:05:00,68.727,68.727,68.709,68.726,11080000.0
2008-10-15 12:06:00,68.751,68.767,68.743,68.759,11100000.0
2008-10-15 12:07:00,68.756,68.764,68.736,68.762,18030000.0
2008-10-15 12:08:00,68.753,68.794,68.728,68.794,15440000.0
2008-10-15 12:09:00,68.838,68.838,68.802,68.809,15260000.0
2008-10-15 12:10:00,68.791,68.817,68.791,68.816,16190000.0
2008-10-15 12:11:00,68.812,68.877,68.801,68.877,14830000.0
2008-10-15 12:12:00,68.909,68.919,68.887,68.919,13380000.0
2008-10-15 12:13:00,68.932,68.936,68.902,68.903,11500000.0
2008-10-15 12:14:00,68.922,68.925,68.892,68.902,13630000.0
2008-10-15 12:15:00,68.917,68.917,68.859,68.887,19610000.0
2008-10-15 12:16:00,68.855,68.89,68.855,68.878,16910000.0
2008-10-15 12:17:00,68.897,68.903,68.858,68.858,14650000.0
2008-10-15 12:18:00,68.871,68.871,68.853,68.866,10720000.0
2008-10-15 12:19:00,68.872,68.874,68.846,68.848,11920000.0
2008-10-15 12:20:00,68.83,68.83,68.802,68.828,16350000.0
2008-10-15 12:21:00,68.825,68.875,68.809,68.875,14510000.0
2008-10-15 12:22:00,68.87,68.88,68.861,68.875,18110000.0
2008-10-15 12:23:00,68.859,68.891,68.85,68.891,17730000.0
2008-10-15 12:24:00,68.902,68.92,68.892,68.92,12780000.0
2008-10-15 12:25:00,68.911,68.911,68.899,68.907,13200000.0
2008-10-15 12:26:00,68.878,68.907,68.878,68.9,13330000.0
2008-10-15 12:27:00,68.909,68.909,68.889,68.902,13150000.0
2008-10-15 12:28:00,68.89,68.89,68.85,68.85,10560000.0
2008-10-15 12:29:00,68.851,68.855,68.837,68.838,21080000.0
2008-10-15 12:30:00,68.885,68.885,68.828,68.845,16090000.0
2008-10-15 12:31:00,68.877,68.888,68.876,68.885,16400000.0
2008-10-15 12:32:00,68.911,68.936,68.911,68.931,9010000.0
2008-10-15 12:33:00,68.943,68.943,68.923,68.939,17700000.0
2008-10-15 12:34:00,68.935,68.945,68.925,68.927,16750000.0
2008-10-15 12:35:00,68.946,68.968,68.943,68.968,14870000.0
2008-10-15 12:36:00,68.984,68.984,68.946,68.962,12030000.0
2008-10-15 12:37:00,68.977,69.002,68.967,69.002,12400000.0
2008-10-15 12:38:00,68.986,68.996,68.981,68.981,8640000.0
2008-10-15 12:39:00,69.009,69.009,68.971,68.985,15790000.0
2008-10-15 12:40:00,68.982,68.982,68.952,68.963,8120000.0
2008-10-15 12:41:00,68.97,68.974,68.956,68.956,10710000.0
2008-10-15 12:42:00,68.985,68.991,68.963,68.963,14650000.0
2008-10-15 12:43:00,68.961,68.986,68.959,68.983,19000000.0
2008-10-15 12:44:00,69.004,69.004,68.982,68.982,11270000.0
2008-10-15 12:45:00,69.02,69.02,68.971,68.978,14500000.0
2008-10-15 12:46:00,68.994,69.003,68.975,69.003,15630000.0
2008-10-15 12:47:00,69.007,69.038,69.004,69.033,12610000.0
2008-10-15 12:48:00,69.057,69.099,69.037,69.099,13560000.0
2008-10-15 12:49:00,69.093,69.093,69.068,69.069,14080000.0
2008-10-15 12:50:00,69.077,69.128,69.077,69.128,10900000.0
2008-10-15 12:51:00,69.101,69.101,69.082,69.082,16330000.0
2008-10-15 12:52:00,69.08,69.08,69.027,69.027,10900000.0
2008-10-15 12:53:00,69.027,69.032,68.99,68.996,13980000.0
2008-10-15 12:54:00,69.014,69.024,69.008,69.01,14590000.0
2008-10-15 12:55:00,69.017,69.033,69.01,69.033,11870000.0
2008-10-15 12:56:00,69.02,69.045,69.017,69.043,13710000.0
2008-10-15 12:57:00,69.045,69.045,69.019,69.028,12250000.0
2008-10-15 12:58:00,69.012,69.024,68.999,68.999,14160000.0
2008-10-15 12:59:00,69.02,69.064,69.02,69.055,11580000.0
2008-10-15 13:00:00,69.081,69.093,69.069,69.082,14880000.0
2008-10-15 13:01:00,69.075,69.099,69.074,69.088,19160000.0
2008-10-15 13:02:00,69.096,69.096,69.076,69.084,12210000.0
2008-10-15 13:03:00,69.122,69.122,69.06,69.06,13380000.0
2008-10-15 13:04:00,69.059,69.059,69.018,69.02,11080000.0
2008-10-15 13:05:00,69.016,69.016,68.99,68.997,9380000.0
2008-10-15 13:06:00,69.023,69.023,68.995,69.022,21260000.0
2008-10-15 13:07:00,69.01,69.01,68.999,69.01,7700000.0
2008-10-15 13:08:00,68.984,68.989,68.976,68.983,12770000.0
2008-10-15 13:09:00,68.995,68.995,68.968,68.968,9770000.0
2008-10-15 13:10:00,68.949,68.962,68.936,68.943,14700000.0
2008-10-15 13:11:00,68.933,68.953,68.918,68.953,18690000.0
2008-10-15 13:12:00,68.953,68.973,68.95,68.973,16150000.0
2008-10-15 13:13:00,68.973,68.98,68.965,68.973,15070000.0
2008-10-15 13:14:00,68.984,68.986,68.971,68.986,9960000.0
2008-10-15 13:15:00,69.001,69.001,68.97,68.97,13370000.0
2008-10-15 13:16:00,68.986,68.995,68.978,68.989,16990000.0
2008-10-15 13:17:00,69.008,69.023,68.994,69.023,14670000.0
2008-10-15 13:18:00,69.017,69.049,69.01,69.049,11650000.0
2008-10-15 13:19:00,69.048,69.053,69.047,69.05,13150000.0
2008-10-15 13:20:00,69.042,69.053,69.036,69.036,9010000.0
2008-10-15 13:21:00,69.072,69.072,69.032,69.044,16410000.0
2008-10-15 13:22:00,69.055,69.063,69.032,69.063,20710000.0
2008-10-15 13:23:00,69.06,69.061,69.045,69.049,12200000.0
2008-10-15 13:24:00,69.058,69.062,69.047,69.061,18220000.0
2008-10-15 13:25:00,69.055,69.062,69.038,69.045,15480000.0
2008-10-15 13:26:00,69.035,69.039,69.029,69.032,11460000.0
2008-10-15 13:27:00,69.043,69.043,69.009,69.015,13580000.0
2008-10-15 13:28:00,69.028,69.028,68.985,68.99,16580000.0
2008-10-15 13:29:00,69.001,69.008,68.985,68.999,14460000.0
2008-10-15 13:30:00,69.031,69.031,68.994,68.994,19060000.0
2008-10-15 13:31:00,68.994,68.994,68.961,68.967,14450000.0
2008-10-15 13:32:00,68.975,69.009,68.975,69.005,20940000.0
2008-10-15 13:33:00,69.014,69.014,68.981,68.987,8070000.0
2008-10-15 13:34:00,68.982,68.985,68.965,68.965,8070000.0
2008-10-15 13:35:00,68.975,68.997,68.963,68.963,17320000.0
2008-10-15 13:36:00,68.986,68.986,68.948,68.954,14100000.0
2008-10-15 13:37:00,68.925,68.932,68.902,68.903,19980000.0
2008-10-15 13:38:00,68.901,68.903,68.882,68.903,13040000.0
2008-10-15 13:39:00,68.906,68.906,68.854,68.856,10070000.0
2008-10-15 13:40:00,68.852,68.852,68.824,68.834,13220000.0
2008-10-15 13:41:00,68.835,68.835,68.824,68.824,9800000.0
2008-10-15 13:42:00,68.838,68.838,68.822,68.832,9990000.0
2008-10-15 13:43:00,68.674,68.791,68.674,68.787,12850000.0
2008-10-15 13:44:00,68.784,68.791,68.747,68.751,21250000.0
2008-10-15 13:45:00,68.772,68.777,68.764,68.767,12100000.0
2008-10-15 13:46:00,68.794,68.803,68.774,68.786,19340000.0
2008-10-15 13:47:00,68.808,68.808,68.798,68.801,15850000.0
2008-10-15 13:48:00,68.802,68.808,68.796,68.804,15430000.0
2008-10-15 13:49:00,68.803,68.808,68.798,68.801,13600000.0
2008-10-15 13:50:00,68.804,68.807,68.784,68.784,17130000.0
2008-10-15 13:51:00,68.801,68.801,68.79,68.799,12010000.0
2008-10-15 13:52:00,68.801,68.817,68.793,68.817,11350000.0
2008-10-15 13:53:00,68.814,68.831,68.803,68.803,20320000.0
2008-10-15 13:54:00,68.831,68.831,68.79,68.822,17140000.0
2008-10-15 13:55:00,68.796,68.809,68.786,68.789,13910000.0
2008-10-15 13:56:00,68.787,68.802,68.781,68.783,16370000.0
2008-10-15 13:57:00,68.786,68.786,68.742,68.742,14080000.0
2008-10-15 13:58:00,68.752,68.761,68.74,68.761,12020000.0
2008-10-15 13:59:00,68.758,68.781,68.758,68.764,9770000.0
2008-10-15 14:00:00,68.787,68.798,68.767,68.786,20110000.0
2008-10-15 14:01:00,68.811,68.831,68.801,68.831,14370000.0
2008-10-15 14:02:00,68.867,68.887,68.855,68.883,12210000.0
2008-10-15 14:03:00,68.931,68.931,68.917,68.923,12580000.0
2008-10-15 14:04:00,68.908,68.909,68.857,68.87,18460000.0
2008-10-15 14:05:00,68.886,68.91,68.886,68.908,10750000.0
2008-10-15 14:06:00,68.911,68.911,68.852,68.856,8270000.0
2008-10-15 14:07:00,68.853,68.853,68.821,68.836,13010000.0
2008-10-15 14:08:00,68.823,68.878,68.823,68.878,18040000.0
2008-10-15 14:09:00,68.885,68.897,68.869,68.878,11470000.0
2008-10-15 14:10:00,68.868,68.886,68.868,68.885,11830000.0
2008-10-15 14:11:00,68.902,68.909,68.885,68.886,10990000.0
2008-10-15 14:12:00,68.918,68.928,68.907,68.925,19720000.0
2008-10-15 14:13:00,68.927,68.927,68.901,68.908,8110000.0
2008-10-15 14:14:00,68.927,68.94,68.925,68.94,12960000.0
2008-10-15 14:15:00,68.934,68.961,68.925,68.937,13010000.0
2008-10-15 14:16:00,68.91,68.91,68.888,68.896,13980000.0
2008-10-15 14:17:00,68.882,68.891,68.882,68.882,12890000.0
2008-10-15 14:18:00,68.891,68.891,68.873,68.878,14730000.0
2008-10-15 14:19:00,68.854,68.859,68.835,68.84,15250000.0
2008-10-15 14:20:00,68.861,68.862,68.846,68.852,15660000.0
2008-10-15 14:21:00,68.853,68.86,68.837,68.86,12410000.0
2008-10-15 14:22:00,68.849,68.849,68.82,68.823,100770000.0
2008-10-15 14:23:00,68.823,68.84,68.817,68.839,74940000.0
2008-10-15 14:24:00,68.836,68.836,68.785,68.798,114940000.0
2008-10-15 14:25:00,68.787,68.805,68.787,68.801,138520000.0
2008-10-15 14:26:00,68.798,68.814,68.798,68.806,100510000.0
2008-10-15 14:27:00,68.822,68.837,68.807,68.837,119370000.0
2008-10-15 14:28:00,68.841,68.844,68.787,68.792,59280000.0
2008-10-15 14:29:00,68.788,68.823,68.788,68.819,25430000.0
2008-10-15 14:30:00,68.824,68.824,68.623,68.633,44240000.0
2008-10-15 14:31:00,68.627,68.636,68.607,68.627,112930000.0
2008-10-15 14:32:00,68.612,68.651,68.603,68.651,75450000.0
2008-10-15 14:33:00,68.666,68.666,68.574,68.598,99780000.0
2008-10-15 14:34:00,68.596,68.603,68.581,68.603,101770000.0
2008-10-15 14:35:00,68.591,68.603,68.551,68.551,101400000.0
2008-10-15 14:36:00,68.565,68.565,68.507,68.513,81050000.0
2008-10-15 14:37:00,68.533,68.533,68.489,68.513,92210000.0
2008-10-15 14:38:00,68.538,68.57,68.538,68.555,107200000.0
2008-10-15 14:39:00,68.569,68.577,68.544,68.577,48370000.0
2008-10-15 14:40:00,68.619,68.649,68.61,68.645,116400000.0
2008-10-15 14:41:00,68.663,68.705,68.663,68.678,90560000.0
2008-10-15 14:42:00,68.679,68.699,68.666,68.682,65270000.0
2008-10-15 14:43:00,68.69,68.69,68.674,68.682,117000000.0
2008-10-15 14:44:00,68.677,68.727,68.677,68.714,98730000.0
2008-10-15 14:45:00,68.732,68.732,68.714,68.718,95950000.0
2008-10-15 14:46:00,68.722,68.722,68.685,68.691,109410000.0
2008-10-15 14:47:00,68.678,68.708,68.678,68.68,80060000.0
2008-10-15 14:48:00,68.717,68.717,68.679,68.693,54820000.0
2008-10-15 14:49:00,68.709,68.728,68.703,68.712,67360000.0
2008-10-15 14:50:00,68.728,68.735,68.713,68.729,75180000.0
2008-10-15 14:51:00,68.76,68.76,68.726,68.727,89120000.0
2008-10-15 14:52:00,68.73,68.746,68.72,68.739,74250000.0
2008-10-15 14:53:00,68.739,68.74,68.725,68.729,43700000.0
2008-10-15 14:54:00,68.752,68.752,68.715,68.721,55880000.0
2008-10-15 14:55:00,68.715,68.715,68.692,68.692,105510000.0
2008-10-15 14:56:00,68.7,68.713,68.697,68.707,85190000.0
2008-10-15 14:57:00,68.711,68.711,68.686,68.701,66830000.0
2008-10-15 14:58:00,68.699,68.703,68.682,68.694,47490000.0
2008-10-15 14:59:00,68.713,68.724,68.702,68.721,51760000.0
2008-10-15 15:00:00,68.739,68.739,68.699,68.699,77100000.0
2008-10-15 15:01:00,68.704,68.716,68.682,68.716,123570000.0
2008-10-15 15:02:00,68.706,68.716,68.669,68.669,98300000.0
2008-10-15 15:03:00,68.689,68.689,68.647,68.669,129780000.0
2008-10-15 15:04:00,68.678,68.692,68.674,68.687,89140000.0
2008-10-15 15:05:00,68.693,68.696,68.674,68.696,76890000.0
2008-10-15 15:06:00,68.707,68.719,68.686,68.713,54280000.0
2008-10-15 15:07:00,68.709,68.742,68.704,68.713,80430000.0
2008-10-15 15:08:00,68.72,68.77,68.72,68.754,64380000.0
2008-10-15 15:09:00,68.762,68.762,68.714,68.714,73540000.0
2008-10-15 15:10:00,68.72,68.747,68.71,68.74,48700000.0
2008-10-15 15:11:00,68.747,68.797,68.747,68.797,98490000.0
2008-10-15 15:12:00,68.809,68.809,68.777,68.786,137840000.0
2008-10-15 15:13:00,68.789,68.812,68.767,68.812,129720000.0
2008-10-15 15:14:00,68.831,68.876,68.826,68.869,86020000.0
2008-10-15 15:15:00,68.882,68.886,68.856,68.872,87900000.0
2008-10-15 15:16:00,68.849,68.893,68.849,68.866,124450000.0
2008-10-15 15:17:00,68.843,68.87,68.828,68.843,122890000.0
2008-10-15 15:18:00,68.845,68.86,68.825,68.838,111040000.0
2008-10-15 15:19:00,68.852,68.872,68.846,68.865,58450000.0
2008-10-15 15:20:00,68.859,68.87,68.851,68.852,68330000.0
2008-10-15 15:21:00,68.864,68.864,68.84,68.853,68230000.0
2008-10-15 15:22:00,68.849,68.862,68.834,68.841,151120000.0
2008-10-15 15:23:00,68.831,68.838,68.821,68.822,167120000.0
2008-10-15 15:24:00,68.842,68.857,68.828,68.851,105560000.0
2008-10-15 15:25:00,68.831,68.839,68.824,68.828,75850000.0
2008-10-15 15:26:00,68.837,68.861,68.835,68.861,88330000.0
2008-10-15 15:27:00,68.874,68.874,68.833,68.833,88000000.0
2008-10-15 15:28:00,68.851,68.851,68.819,68.819,82840000.0
2008-10-15 15:29:00,68.809,68.841,68.809,68.83,127360000.0
2008-10-15 15:30:00,68.851,68.851,68.809,68.832,145120000.0
2008-10-15 15:31:00,68.842,68.854,68.809,68.819,92570000.0
2008-10-15 15:32:00,68.82,68.836,68.785,68.792,141110000.0
2008-10-15 15:33:00,68.828,68.828,68.738,68.738,97010000.0
2008-10-15 15:34:00,68.738,68.788,68.738,68.767,79550000.0
2008-10-15 15:35:00,68.758,68.835,68.758,68.828,60530000.0
2008-10-15 15:36:00,68.853,68.853,68.823,68.833,62940000.0
2008-10-15 15:37:00,68.836,68.836,68.786,68.788,120160000.0
2008-10-15 15:38:00,68.787,68.807,68.765,68.777,61570000.0
2008-10-15 15:39:00,68.789,68.789,68.755,68.765,117610000.0
2008-10-15 15:40:00,68.736,68.743,68.712,68.717,53380000.0
2008-10-15 15:41:00,68.723,68.741,68.708,68.711,108240000.0
2008-10-15 15:42:00,68.743,68.75,68.707,68.75,79940000.0
2008-10-15 15:43:00,68.729,68.77,68.71,68.724,95440000.0
2008-10-15 15:44:00,68.725,68.78,68.725,68.78,77840000.0
2008-10-15 15:45:00,68.772,68.772,68.711,68.723,85940000.0
2008-10-15 15:46:00,68.728,68.749,68.723,68.739,66850000.0
2008-10-15 15:47:00,68.726,68.74,68.705,68.74,101430000.0
2008-10-15 15:48:00,68.746,68.749,68.717,68.717,85830000.0
2008-10-15 15:49:00,68.699,68.72,68.688,68.7,103890000.0
2008-10-15 15:50:00,68.706,68.722,68.687,68.716,67390000.0
2008-10-15 15:51:00,68.712,68.758,68.708,68.758,21920000.0
2008-10-15 15:52:00,68.736,68.744,68.708,68.726,95620000.0
2008-10-15 15:53:00,68.693,68.733,68.693,68.733,77880000.0
2008-10-15 15:54:00,68.714,68.742,68.683,68.727,75340000.0
2008-10-15 15:55:00,68.715,68.733,68.703,68.733,100300000.0
2008-10-15 15:56:00,68.746,68.761,68.729,68.748,109700000.0
2008-10-15 15:57:00,68.767,68.793,68.767,68.793,49870000.0
2008-10-15 15:58:00,68.769,68.79,68.765,68.777,87050000.0
2008-10-15 15:59:00,68.774,68.806,68.768,68.803,86720000.0
2008-10-15 16:00:00,68.838,68.838,68.785,68.823,100740000.0
2008-10-15 16:01:00,68.806,68.808,68.785,68.79,86460000.0
2008-10-15 16:02:00,68.777,68.789,68.756,68.772,77360000.0
2008-10-15 16:03:00,68.774,68.811,68.752,68.811,60630000.0
2008-10-15 16:04:00,68.819,68.819,68.785,68.813,75420000.0
2008-10-15 16:05:00,68.803,68.803,68.762,68.769,116410000.0
2008-10-15 16:06:00,68.777,68.789,68.747,68.75,90550000.0
2008-10-15 16:07:00,68.758,68.803,68.758,68.789,121380000.0
2008-10-15 16:08:00,68.784,68.788,68.761,68.761,117520000.0
2008-10-15 16:09:00,68.773,68.779,68.738,68.772,127130000.0
2008-10-15 16:10:00,68.777,68.801,68.754,68.783,71200000.0
2008-10-15 16:11:00,68.85,68.85,68.785,68.793,112740000.0
2008-10-15 16:12:00,68.797,68.813,68.777,68.803,71410000.0
2008-10-15 16:13:00,68.802,68.825,68.787,68.787,73390000.0
2008-10-15 16:14:00,68.794,68.806,68.774,68.805,85080000.0
2008-10-15 16:15:00,68.824,68.824,68.782,68.799,102920000.0
2008-10-15 16:16:00,68.806,68.819,68.774,68.774,58550000.0
2008-10-15 16:17:00,68.794,68.822,68.794,68.803,93040000.0
2008-10-15 16:18:00,68.808,68.82,68.784,68.797,85640000.0
2008-10-15 16:19:00,68.805,68.805,68.782,68.795,62100000.0
2008-10-15 16:20:00,68.781,68.798,68.775,68.788,111170000.0
2008-10-15 16:21:00,68.816,68.816,68.782,68.782,63720000.0
2008-10-15 16:22:00,68.785,68.793,68.773,68.793,84420000.0
2008-10-15 16:23:00,68.795,68.832,68.795,68.832,93530000.0
2008-10-15 16:24:00,68.842,68.842,68.825,68.831,100450000.0
2008-10-15 16:25:00,68.827,68.827,68.812,68.825,80760000.0
2008-10-15 16:26:00,68.817,68.821,68.801,68.814,75100000.0
2008-10-15 16:27:00,68.837,68.853,68.818,68.843,64460000.0
2008-10-15 16:28:00,68.848,68.862,68.844,68.847,83480000.0
2008-10-15 16:29:00,68.862,68.862,68.834,68.838,77030000.0
2008-10-15 16:30:00,68.863,68.915,68.846,68.911,94130000.0
2008-10-15 16:31:00,68.918,68.937,68.918,68.93,106600000.0
2008-10-15 16:32:00,68.936,68.951,68.921,68.923,83830000.0
2008-10-15 16:33:00,68.934,68.99,68.934,68.966,63910000.0
2008-10-15 16:34:00,68.979,69.051,68.976,69.051,44880000.0
2008-10-15 16:35:00,69.057,69.179,69.057,69.179,124980000.0
2008-10-15 16:36:00,69.198,69.205,69.142,69.142,138010000.0
2008-10-15 16:37:00,69.137,69.146,69.115,69.136,89520000.0
2008-10-15 16:38:00,69.126,69.13,69.1,69.104,101990000.0
2008-10-15 16:39:00,69.118,69.118,69.071,69.086,96740000.0
2008-10-15 16:40:00,69.086,69.136,69.086,69.136,104240000.0
2008-10-15 16:41:00,69.144,69.144,69.081,69.082,101980000.0
2008-10-15 16:42:00,69.093,69.093,69.02,69.043,62250000.0
2008-10-15 16:43:00,69.042,69.042,68.988,68.991,48810000.0
2008-10-15 16:44:00,68.961,68.961,68.918,68.928,57210000.0
2008-10-15 16:45:00,68.94,68.95,68.899,68.934,57790000.0
2008-10-15 16:46:00,68.95,68.956,68.935,68.956,78780000.0
2008-10-15 16:47:00,68.95,68.971,68.95,68.964,69340000.0
2008-10-15 16:48:00,68.988,68.995,68.974,68.994,90250000.0
2008-10-15 16:49:00,68.982,68.982,68.955,68.959,65300000.0
2008-10-15 16:50:00,68.949,68.969,68.944,68.965,55870000.0
2008-10-15 16:51:00,68.971,68.991,68.964,68.984,87590000.0
2008-10-15 16:52:00,68.98,68.997,68.976,68.986,78360000.0
2008-10-15 16:53:00,68.991,68.991,68.963,68.977,67730000.0
2008-10-15 16:54:00,68.996,69.013,68.993,69.003,90240000.0
2008-10-15 16:55:00,68.998,69.011,68.964,68.971,58400000.0
2008-10-15 16:56:00,68.967,68.972,68.953,68.972,34620000.0
2008-10-15 16:57:00,68.976,68.983,68.963,68.975,75840000.0
2008-10-15 16:58:00,68.984,68.987,68.955,68.961,73110000.0
2008-10-15 16:59:00,68.96,68.96,68.916,68.938,81300000.0
2008-10-15 17:00:00,68.942,68.962,68.93,68.946,34120000.0
2008-10-15 17:01:00,68.938,68.946,68.932,68.938,103640000.0
2008-10-15 17:02:00,68.937,68.975,68.937,68.964,113420000.0
2008-10-15 17:03:00,68.971,68.971,68.928,68.971,104920000.0
2008-10-15 17:04:00,68.963,68.963,68.949,68.956,58200000.0
2008-10-15 17:05:00,68.953,68.98,68.953,68.976,99560000.0
2008-10-15 17:06:00,68.978,68.978,68.93,68.93,95780000.0
2008-10-15 17:07:00,68.957,68.963,68.935,68.963,67100000.0
2008-10-15 17:08:00,68.978,68.988,68.966,68.98,50590000.0
2008-10-15 17:09:00,68.994,69.004,68.977,68.997,31740000.0
2008-10-15 17:10:00,69.009,69.036,68.996,69.035,24990000.0
2008-10-15 17:11:00,69.029,69.054,69.017,69.054,17170000.0
2008-10-15 17:12:00,69.072,69.072,69.019,69.026,56140000.0
2008-10-15 17:13:00,69.035,69.042,69.017,69.037,54040000.0
2008-10-15 17:14:00,69.051,69.098,69.044,69.086,66930000.0
2008-10-15 17:15:00,69.121,69.166,69.107,69.145,99220000.0
2008-10-15 17:16:00,69.132,69.132,69.098,69.099,49730000.0
2008-10-15 17:17:00,69.113,69.129,69.107,69.126,37730000.0
2008-10-15 17:18:00,69.138,69.149,69.11,69.124,60010000.0
2008-10-15 17:19:00,69.113,69.113,69.085,69.09,61930000.0
2008-10-15 17:20:00,69.093,69.093,69.031,69.043,100780000.0
2008-10-15 17:21:00,69.023,69.037,68.987,68.987,70570000.0
2008-10-15 17:22:00,68.995,69.021,68.995,69.017,94810000.0
2008-10-15 17:23:00,69.003,69.012,68.952,68.952,138350000.0
2008-10-15 17:24:00,68.958,68.958,68.914,68.914,49300000.0
2008-10-15 17:25:00,68.907,68.907,68.875,68.875,37840000.0
2008-10-15 17:26:00,68.865,68.908,68.864,68.903,38920000.0
2008-10-15 17:27:00,68.912,68.922,68.889,68.907,38060000.0
2008-10-15 17:28:00,68.908,68.919,68.893,68.912,39780000.0
2008-10-15 17:29:00,68.913,68.923,68.908,68.914,12590000.0
2008-10-15 17:30:00,68.924,68.93,68.904,68.925,39000000.0
2008-10-15 17:31:00,68.899,68.922,68.899,68.902,68320000.0
2008-10-15 17:32:00,68.906,68.908,68.875,68.897,35200000.0
2008-10-15 17:33:00,68.893,68.94,68.871,68.94,56130000.0
2008-10-15 17:34:00,68.973,68.973,68.93,68.93,44080000.0
2008-10-15 17:35:00,68.94,68.95,68.924,68.942,43620000.0
2008-10-15 17:36:00,68.961,68.961,68.905,68.905,59990000.0
2008-10-15 17:37:00,68.901,68.918,68.892,68.892,76970000.0
2008-10-15 17:38:00,68.887,68.921,68.887,68.921,57790000.0
2008-10-15 17:39:00,68.943,68.943,68.909,68.909,52780000.0
2008-10-15 17:40:00,68.918,68.938,68.913,68.929,33140000.0
2008-10-15 17:41:00,68.934,68.94,68.913,68.913,14420000.0
2008-10-15 17:42:00,68.923,68.952,68.889,68.952,49760000.0
2008-10-15 17:43:00,68.938,68.942,68.925,68.931,101660000.0
2008-10-15 17:44:00,68.931,68.951,68.931,68.948,37090000.0
2008-10-15 17:45:00,68.954,68.954,68.926,68.929,47570000.0
2008-10-15 17:46:00,68.934,68.963,68.934,68.963,106250000.0
2008-10-15 17:47:00,68.969,68.975,68.963,68.969,89210000.0
2008-10-15 17:48:00,68.984,68.984,68.953,68.953,28830000.0
2008-10-15 17:49:00,68.957,68.96,68.931,68.953,37300000.0
2008-10-15 17:50:00,68.943,68.943,68.915,68.926,48100000.0
2008-10-15 17:51:00,68.948,68.951,68.936,68.948,109390000.0
2008-10-15 17:52:00,68.94,68.954,68.933,68.946,79270000.0
2008-10-15 17:53:00,68.941,68.954,68.917,68.954,72180000.0
2008-10-15 17:54:00,68.97,68.997,68.959,68.983,54040000.0
2008-10-15 17:55:00,68.992,68.992,68.934,68.934,59250000.0
2008-10-15 17:56:00,68.945,68.993,68.945,68.984,107230000.0
2008-10-15 17:57:00,69.001,69.001,68.972,68.972,69890000.0
2008-10-15 17:58:00,68.97,68.991,68.963,68.971,76990000.0
2008-10-15 17:59:00,68.971,68.971,68.946,68.953,101510000.0
2008-10-15 18:00:00,68.967,68.99,68.938,68.984,118850000.0
2008-10-15 18:01:00,68.984,69.008,68.984,68.998,86620000.0
2008-10-15 18:02:00,68.991,69.009,68.986,69.006,78570000.0
2008-10-15 18:03:00,69.035,69.035,69.007,69.007,105700000.0
2008-10-15 18:04:00,68.979,68.996,68.963,68.963,72230000.0
2008-10-15 18:05:00,68.959,68.959,68.92,68.927,99420000.0
2008-10-15 18:06:00,68.946,68.946,68.923,68.935,90390000.0
2008-10-15 18:07:00,68.946,68.953,68.926,68.93,70250000.0
2008-10-15 18:08:00,68.915,68.924,68.904,68.909,96050000.0
2008-10-15 18:09:00,68.935,68.935,68.907,68.912,76760000.0
2008-10-15 18:10:00,68.914,68.914,68.891,68.891,75470000.0
2008-10-15 18:11:00,68.899,68.899,68.889,68.896,79030000.0
2008-10-15 18:12:00,68.926,68.934,68.906,68.925,76210000.0
2008-10-15 18:13:00,68.923,68.927,68.921,68.921,79510000.0
2008-10-15 18:14:00,68.916,68.94,68.916,68.938,72900000.0
2008-10-15 18:15:00,68.96,68.96,68.909,68.924,91790000.0
2008-10-15 18:16:00,68.919,68.924,68.904,68.904,108630000.0
2008-10-15 18:17:00,68.894,68.894,68.856,68.877,136700000.0
2008-10-15 18:18:00,68.885,68.885,68.73,68.814,85030000.0
2008-10-15 18:19:00,68.815,68.876,68.815,68.816,72190000.0
2008-10-15 18:20:00,68.837,68.837,68.782,68.802,85610000.0
2008-10-15 18:21:00,68.834,68.849,68.788,68.788,98070000.0
2008-10-15 18:22:00,68.795,68.795,68.773,68.779,74970000.0
2008-10-15 18:23:00,68.831,68.835,68.773,68.791,24280000.0
2008-10-15 18:24:00,68.803,68.803,68.62,68.646,70510000.0
2008-10-15 18:25:00,68.63,68.662,68.619,68.655,60540000.0
2008-10-15 18:26:00,68.686,68.715,68.686,68.715,94000000.0
2008-10-15 18:27:00,68.721,68.722,68.688,68.722,100230000.0
2008-10-15 18:28:00,68.734,68.767,68.734,68.763,92030000.0
2008-10-15 18:29:00,68.748,68.759,68.722,68.722,55670000.0
2008-10-15 18:30:00,68.765,68.772,68.735,68.739,60480000.0
2008-10-15 18:31:00,68.773,68.783,68.741,68.768,94120000.0
2008-10-15 18:32:00,68.738,68.77,68.738,68.763,62040000.0
2008-10-15 18:33:00,68.785,68.805,68.75,68.772,37650000.0
2008-10-15 18:34:00,68.773,68.829,68.773,68.815,71240000.0
2008-10-15 18:35:00,68.835,68.835,68.785,68.785,59060000.0
2008-10-15 18:36:00,68.823,68.823,68.776,68.815,65280000.0
2008-10-15 18:37:00,68.806,68.806,68.792,68.806,68070000.0
2008-10-15 18:38:00,68.805,68.854,68.805,68.842,39270000.0
2008-10-15 18:39:00,68.849,68.875,68.846,68.875,70550000.0
2008-10-15 18:40:00,68.887,68.898,68.854,68.868,55360000.0
2008-10-15 18:41:00,68.874,68.881,68.859,68.859,43070000.0
2008-10-15 18:42:00,68.88,68.884,68.846,68.846,40640000.0
2008-10-15 18:43:00,68.854,68.854,68.812,68.812,96480000.0
2008-10-15 18:44:00,68.822,68.822,68.795,68.799,106360000.0
2008-10-15 18:45:00,68.824,68.824,68.796,68.807,140260000.0
2008-10-15 18:46:00,68.827,68.869,68.827,68.848,75960000.0
2008-10-15 18:47:00,68.867,68.871,68.832,68.864,69550000.0
2008-10-15 18:48:00,68.883,68.883,68.849,68.854,37080000.0
2008-10-15 18:49:00,68.851,68.863,68.845,68.858,46880000.0
2008-10-15 18:50:00,68.867,68.87,68.829,68.849,55740000.0
2008-10-15 18:51:00,68.873,68.873,68.845,68.847,132740000.0
2008-10-15 18:52:00,68.86,68.884,68.858,68.869,57940000.0
2008-10-15 18:53:00,68.888,68.896,68.883,68.896,34140000.0
2008-10-15 18:54:00,68.893,68.91,68.869,68.886,36710000.0
2008-10-15 18:55:00,68.916,68.924,68.905,68.91,19370000.0
2008-10-15 18:56:00,68.901,68.909,68.873,68.873,69270000.0
2008-10-15 18:57:00,68.913,68.913,68.877,68.884,54630000.0
2008-10-15 18:58:00,68.893,68.893,68.848,68.851,115690000.0
2008-10-15 18:59:00,68.845,68.846,68.815,68.815,118890000.0
2008-10-15 19:00:00,68.842,68.842,68.749,68.766,64400000.0
2008-10-15 19:01:00,68.78,68.803,68.775,68.78,118630000.0
2008-10-15 19:02:00,68.783,68.783,68.747,68.766,104480000.0
2008-10-15 19:03:00,68.802,68.802,68.762,68.762,90460000.0
2008-10-15 19:04:00,68.769,68.773,68.759,68.769,58240000.0
2008-10-15 19:05:00,68.758,68.773,68.758,68.773,41950000.0
2008-10-15 19:06:00,68.818,68.818,68.76,68.763,29910000.0
2008-10-15 19:07:00,68.748,68.762,68.744,68.748,46410000.0
2008-10-15 19:08:00,68.741,68.746,68.741,68.746,32150000.0
2008-10-15 19:09:00,68.776,68.822,68.751,68.822,39300000.0
2008-10-15 19:10:00,68.819,68.831,68.813,68.818,50410000.0
2008-10-15 19:11:00,68.81,68.817,68.809,68.811,84610000.0
2008-10-15 19:12:00,68.826,68.826,68.784,68.798,90990000.0
2008-10-15 19:13:00,68.788,68.802,68.778,68.802,67010000.0
2008-10-15 19:14:00,68.794,68.807,68.784,68.784,70090000.0
2008-10-15 19:15:00,68.768,68.787,68.716,68.72,112850000.0
2008-10-15 19:16:00,68.725,68.729,68.705,68.725,108790000.0
2008-10-15 19:17:00,68.717,68.722,68.702,68.715,151540000.0
2008-10-15 19:18:00,68.733,68.733,68.707,68.711,120480000.0
2008-10-15 19:19:00,68.697,68.698,68.664,68.678,110750000.0
2008-10-15 19:20:00,68.693,68.742,68.69,68.735,65550000.0
2008-10-15 19:21:00,68.77,68.77,68.734,68.74,100690000.0
2008-10-15 19:22:00,68.753,68.775,68.751,68.751,70560000.0
2008-10-15 19:23:00,68.753,68.758,68.717,68.729,80500000.0
2008-10-15 19:24:00,68.732,68.744,68.687,68.695,64390000.0
2008-10-15 19:25:00,68.677,68.677,68.63,68.641,40920000.0
2008-10-15 19:26:00,68.635,68.687,68.635,68.675,62720000.0
2008-10-15 19:27:00,68.709,68.709,68.666,68.666,71570000.0
2008-10-15 19:28:00,68.66,68.66,68.629,68.64,128170000.0
2008-10-15 19:29:00,68.622,68.622,68.6,68.6,92470000.0
2008-10-15 19:30:00,68.613,68.673,68.596,68.596,96920000.0
2008-10-15 19:31:00,68.586,68.586,68.574,68.584,81940000.0
2008-10-15 19:32:00,68.574,68.582,68.527,68.527,86350000.0
2008-10-15 19:33:00,68.565,68.566,68.528,68.566,59170000.0
2008-10-15 19:34:00,68.573,68.573,68.531,68.533,48370000.0
2008-10-15 19:35:00,68.532,68.532,68.49,68.502,60300000.0
2008-10-15 19:36:00,68.477,68.498,68.463,68.463,96600000.0
2008-10-15 19:37:00,68.465,68.472,68.443,68.463,62980000.0
2008-10-15 19:38:00,68.465,68.471,68.453,68.467,72830000.0
2008-10-15 19:39:00,68.552,68.552,68.494,68.529,68370000.0
2008-10-15 19:40:00,68.523,68.526,68.478,68.483,71980000.0
2008-10-15 19:41:00,68.48,68.51,68.48,68.483,68720000.0
2008-10-15 19:42:00,68.498,68.498,68.448,68.462,45610000.0
2008-10-15 19:43:00,68.451,68.463,68.451,68.458,74750000.0
2008-10-15 19:44:00,68.446,68.456,68.431,68.456,116150000.0
2008-10-15 19:45:00,68.472,68.472,68.421,68.426,80490000.0
2008-10-15 19:46:00,68.415,68.416,68.401,68.416,67530000.0
2008-10-15 19:47:00,68.401,68.404,68.391,68.404,56060000.0
2008-10-15 19:48:00,68.422,68.422,68.395,68.397,98480000.0
2008-10-15 19:49:00,68.387,68.399,68.356,68.377,61800000.0
2008-10-15 19:50:00,68.363,68.363,68.295,68.295,51830000.0
2008-10-15 19:51:00,68.31,68.31,68.269,68.286,40120000.0
2008-10-15 19:52:00,68.274,68.301,68.267,68.297,39000000.0
2008-10-15 19:53:00,68.284,68.321,68.284,68.315,51800000.0
2008-10-15 19:54:00,68.355,68.355,68.28,68.286,97600000.0
2008-10-15 19:55:00,68.269,68.281,68.257,68.257,14640000.0
2008-10-15 19:56:00,68.258,68.264,68.253,68.253,81580000.0
2008-10-15 19:57:00,68.284,68.284,68.244,68.244,33130000.0
2008-10-15 19:58:00,68.24,68.24,68.193,68.193,72590000.0
2008-10-15 19:59:00,68.201,68.231,68.201,68.218,77190000.0
2008-10-15 20:00:00,68.241,68.241,68.18,68.193,121680000.0
2008-10-15 20:01:00,68.192,68.212,68.163,68.163,97030000.0
2008-10-15 20:02:00,68.168,68.182,68.154,68.174,92780000.0
2008-10-15 20:03:00,68.192,68.192,68.138,68.138,81610000.0
2008-10-15 20:04:00,68.11,68.11,68.066,68.066,81070000.0
2008-10-15 20:05:00,68.067,68.08,68.045,68.068,57050000.0
2008-10-15 20:06:00,68.078,68.093,68.064,68.093,41210000.0
2008-10-15 20:07:00,68.096,68.108,68.076,68.102,87820000.0
2008-10-15 20:08:00,68.092,68.109,68.065,68.065,84210000.0
2008-10-15 20:09:00,68.085,68.104,68.051,68.104,70030000.0
2008-10-15 20:10:00,68.106,68.125,68.082,68.103,76570000.0
2008-10-15 20:11:00,68.091,68.118,68.087,68.09,59640000.0
2008-10-15 20:12:00,68.114,68.127,68.067,68.091,68420000.0
2008-10-15 20:13:00,68.078,68.092,68.077,68.081,70230000.0
2008-10-15 20:14:00,68.096,68.096,68.056,68.069,43130000.0
2008-10-15 20:15:00,68.085,68.092,68.067,68.085,92870000.0
2008-10-15 20:16:00,68.072,68.076,68.042,68.065,104380000.0
2008-10-15 20:17:00,68.058,68.08,68.057,68.06,88400000.0
2008-10-15 20:18:00,68.093,68.126,68.07,68.126,70680000.0
2008-10-15 20:19:00,68.112,68.118,68.102,68.102,61060000.0
2008-10-15 20:20:00,68.102,68.158,68.102,68.145,86930000.0
2008-10-15 20:21:00,68.178,68.184,68.156,68.184,66110000.0
2008-10-15 20:22:00,68.199,68.21,68.198,68.206,39110000.0
2008-10-15 20:23:00,68.212,68.24,68.209,68.235,42460000.0
2008-10-15 20:24:00,68.235,68.279,68.235,68.259,36530000.0
2008-10-15 20:25:00,68.258,68.263,68.252,68.263,55250000.0
2008-10-15 20:26:00,68.268,68.295,68.268,68.295,10440000.0
2008-10-15 20:27:00,68.313,68.313,68.248,68.264,100530000.0
2008-10-15 20:28:00,68.256,68.261,68.229,68.236,72610000.0
2008-10-15 20:29:00,68.242,68.242,68.205,68.217,112690000.0
2008-10-15 20:30:00,68.236,68.236,68.218,68.229,125710000.0
2008-10-15 20:31:00,68.206,68.214,68.189,68.198,102360000.0
2008-10-15 20:32:00,68.218,68.263,68.212,68.238,111800000.0
2008-10-15 20:33:00,68.249,68.249,68.229,68.237,65680000.0
2008-10-15 20:34:00,68.243,68.248,68.237,68.243,29520000.0
2008-10-15 20:35:00,68.229,68.229,68.199,68.219,47820000.0
2008-10-15 20:36:00,68.197,68.221,68.157,68.162,110280000.0
2008-10-15 20:37:00,68.134,68.143,68.123,68.129,70450000.0
2008-10-15 20:38:00,68.131,68.152,68.131,68.136,94860000.0
2008-10-15 20:39:00,68.152,68.152,68.107,68.12,105600000.0
2008-10-15 20:40:00,68.132,68.173,68.132,68.165,107580000.0
2008-10-15 20:41:00,68.185,68.232,68.185,68.214,81700000.0
2008-10-15 20:42:00,68.265,68.265,68.239,68.247,95470000.0
2008-10-15 20:43:00,68.264,68.296,68.264,68.285,110010000.0
2008-10-15 20:44:00,68.296,68.296,68.259,68.259,49860000.0
2008-10-15 20:45:00,68.291,68.291,68.256,68.258,117590000.0
2008-10-15 20:46:00,68.254,68.275,68.226,68.26,90740000.0
2008-10-15 20:47:00,68.254,68.286,68.254,68.286,55520000.0
2008-10-15 20:48:00,68.316,68.323,68.28,68.287,115560000.0
2008-10-15 20:49:00,68.272,68.292,68.27,68.292,92520000.0
2008-10-15 20:50:00,68.296,68.306,68.276,68.277,101910000.0
2008-10-15 20:51:00,68.311,68.311,68.256,68.268,98770000.0
2008-10-15 20:52:00,68.252,68.273,68.239,68.251,70240000.0
2008-10-15 20:53:00,68.263,68.269,68.242,68.267,53280000.0
2008-10-15 20:54:00,68.282,68.288,68.254,68.276,62530000.0
2008-10-15 20:55:00,68.288,68.309,68.283,68.3,79230000.0
2008-10-15 20:56:00,68.281,68.285,68.262,68.285,99310000.0
2008-10-15 20:57:00,68.303,68.303,68.276,68.289,71400000.0
2008-10-15 20:58:00,68.297,68.297,68.271,68.271,46710000.0
2008-10-15 20:59:00,68.254,68.261,68.245,68.247,53650000.0
2008-10-15 21:00:00,68.274,68.274,68.259,68.269,99270000.0
2008-10-15 21:01:00,68.254,68.258,68.23,68.233,84610000.0
2008-10-15 21:02:00,68.225,68.267,68.225,68.256,72020000.0
2008-10-15 21:03:00,68.293,68.293,68.266,68.278,45960000.0
2008-10-15 21:04:00,68.295,68.328,68.291,68.292,57880000.0
2008-10-15 21:05:00,68.282,68.298,68.272,68.298,75520000.0
2008-10-15 21:06:00,68.332,68.343,68.325,68.343,126610000.0
2008-10-15 21:07:00,68.374,68.391,68.374,68.39,94520000.0
2008-10-15 21:08:00,68.383,68.39,68.356,68.376,130740000.0
2008-10-15 21:09:00,68.393,68.393,68.376,68.386,89820000.0
2008-10-15 21:10:00,68.38,68.394,68.38,68.387,81800000.0
2008-10-15 21:11:00,68.374,68.374,68.341,68.341,56380000.0
2008-10-15 21:12:00,68.35,68.369,68.34,68.363,85240000.0
2008-10-15 21:13:00,68.37,68.37,68.347,68.359,68530000.0
2008-10-15 21:14:00,68.346,68.372,68.28,68.28,63280000.0
2008-10-15 21:15:00,68.295,68.381,68.292,68.347,58300000.0
2008-10-15 21:16:00,68.342,68.363,68.341,68.345,99970000.0
2008-10-15 21:17:00,68.325,68.336,68.32,68.336,125520000.0
2008-10-15 21:18:00,68.349,68.349,68.259,68.264,116540000.0
2008-10-15 21:19:00,68.252,68.255,68.249,68.249,84640000.0
2008-10-15 21:20:00,68.262,68.283,68.262,68.278,80130000.0
2008-10-15 21:21:00,68.294,68.294,68.239,68.244,125040000.0
2008-10-15 21:22:00,68.215,68.238,68.207,68.221,120760000.0
2008-10-15 21:23:00,68.235,68.273,68.235,68.273,116600000.0
2008-10-15 21:24:00,68.29,68.29,68.266,68.282,59550000.0
2008-10-15 21:25:00,68.274,68.283,68.256,68.28,66970000.0
2008-10-15 21:26:00,68.257,68.272,68.257,68.272,62830000.0
2008-10-15 21:27:00,68.289,68.289,68.247,68.247,150350000.0
2008-10-15 21:28:00,68.248,68.248,68.221,68.224,161810000.0
2008-10-15 21:29:00,68.199,68.215,68.192,68.192,108190000.0
2008-10-15 21:30:00,68.194,68.201,68.177,68.181,71870000.0
2008-10-15 21:31:00,68.166,68.188,68.163,68.163,94300000.0
2008-10-15 21:32:00,68.144,68.179,68.144,68.179,89500000.0
2008-10-15 21:33:00,68.201,68.201,68.167,68.167,75680000.0
2008-10-15 21:34:00,68.155,68.172,68.149,68.172,131500000.0
2008-10-15 21:35:00,68.175,68.195,68.165,68.195,140130000.0
2008-10-15 21:36:00,68.21,68.21,68.174,68.185,86980000.0
2008-10-15 21:37:00,68.175,68.192,68.175,68.179,136340000.0
2008-10-15 21:38:00,68.186,68.192,68.165,68.165,108860000.0
2008-10-15 21:39:00,68.177,68.18,68.146,68.163,85260000.0
2008-10-15 21:40:00,68.156,68.191,68.156,68.182,55770000.0
2008-10-15 21:41:00,68.182,68.203,68.182,68.203,60390000.0
2008-10-15 21:42:00,68.231,68.231,68.204,68.217,120070000.0
2008-10-15 21:43:00,68.223,68.227,68.208,68.216,58680000.0
2008-10-15 21:44:00,68.215,68.215,68.189,68.207,121320000.0
2008-10-15 21:45:00,68.224,68.224,68.169,68.198,55420000.0
2008-10-15 21:46:00,68.183,68.196,68.178,68.196,113290000.0
2008-10-15 21:47:00,68.202,68.202,68.166,68.166,80160000.0
2008-10-15 21:48:00,68.184,68.184,68.153,68.178,95100000.0
2008-10-15 21:49:00,68.166,68.166,68.141,68.141,85190000.0
2008-10-15 21:50:00,68.123,68.123,68.104,68.104,87040000.0
2008-10-15 21:51:00,68.13,68.13,68.095,68.095,69620000.0
2008-10-15 21:52:00,68.092,68.092,68.045,68.045,100300000.0
2008-10-15 21:53:00,68.03,68.035,68.022,68.026,86790000.0
2008-10-15 21:54:00,68.063,68.063,68.032,68.032,102620000.0
2008-10-15 21:55:00,68.021,68.033,68.021,68.029,63710000.0
2008-10-15 21:56:00,68.004,68.011,67.975,67.987,21520000.0
2008-10-15 21:57:00,68.006,68.006,67.943,67.943,102010000.0
2008-10-15 21:58:00,67.941,67.941,67.914,67.914,74540000.0
2008-10-15 21:59:00,67.916,67.925,67.904,67.904,72860000.0
2008-10-15 22:00:00,67.909,67.909,67.858,67.871,94560000.0
2008-10-15 22:01:00,67.843,67.843,67.83,67.843,105150000.0
2008-10-15 22:02:00,67.841,67.852,67.841,67.846,52270000.0
2008-10-15 22:03:00,67.869,67.869,67.794,67.794,90700000.0
2008-10-15 22:04:00,67.797,67.802,67.78,67.78,78180000.0
2008-10-15 22:05:00,67.784,67.786,67.78,67.786,97900000.0
2008-10-15 22:06:00,67.816,67.816,67.786,67.797,81200000.0
2008-10-15 22:07:00,67.789,67.814,67.788,67.79,86950000.0
2008-10-15 22:08:00,67.769,67.779,67.718,67.718,61500000.0
2008-10-15 22:09:00,67.727,67.734,67.681,67.686,69380000.0
2008-10-15 22:10:00,67.694,67.697,67.684,67.696,113060000.0
2008-10-15 22:11:00,67.687,67.687,67.66,67.674,94250000.0
2008-10-15 22:12:00,67.685,67.702,67.68,67.681,119670000.0
2008-10-15 22:13:00,67.672,67.682,67.666,67.681,123060000.0
2008-10-15 22:14:00,67.679,67.693,67.679,67.688,136060000.0
2008-10-15 22:15:00,67.722,67.722,67.694,67.699,72150000.0
2008-10-15 22:16:00,67.691,67.703,67.691,67.698,116000000.0
2008-10-15 22:17:00,67.706,67.706,67.699,67.7,73090000.0
2008-10-15 22:18:00,67.712,67.712,67.693,67.7,75970000.0
2008-10-15 22:19:00,67.68,67.695,67.68,67.683,83990000.0
2008-10-15 22:20:00,67.672,67.685,67.67,67.67,100830000.0
2008-10-15 22:21:00,67.682,67.682,67.656,67.656,66800000.0
2008-10-15 22:22:00,67.65,67.65,67.572,67.572,90170000.0
2008-10-15 22:23:00,67.579,67.586,67.573,67.584,87910000.0
2008-10-15 22:24:00,67.603,67.603,67.544,67.545,60420000.0
2008-10-15 22:25:00,67.555,67.555,67.542,67.552,112220000.0
2008-10-15 22:26:00,67.544,67.564,67.544,67.564,62540000.0
2008-10-15 22:27:00,67.609,67.684,67.603,67.675,83880000.0
2008-10-15 22:28:00,67.695,67.695,67.668,67.678,96700000.0
2008-10-15 22:29:00,67.696,67.729,67.696,67.718,101580000.0
2008-10-15 22:30:00,67.761,67.783,67.721,67.768,22100000.0
2008-10-15 22:31:00,67.792,67.792,67.763,67.763,5830000.0
2008-10-15 22:32:00,67.75,67.771,67.743,67.75,61780000.0
2008-10-15 22:33:00,67.78,67.78,67.745,67.759,82770000.0
2008-10-15 22:34:00,67.748,67.759,67.738,67.743,85330000.0
2008-10-15 22:35:00,67.726,67.748,67.718,67.718,94510000.0
2008-10-15 22:36:00,67.743,67.758,67.731,67.74,99600000.0
2008-10-15 22:37:00,67.754,67.754,67.733,67.733,93480000.0
2008-10-15 22:38:00,67.723,67.743,67.723,67.736,62530000.0
2008-10-15 22:39:00,67.733,67.733,67.713,67.713,42030000.0
2008-10-15 22:40:00,67.694,67.703,67.674,67.674,122000000.0
2008-10-15 22:42:00,67.691,67.709,67.668,67.709,80310000.0
2008-10-15 22:43:00,67.705,67.705,67.692,67.705,91510000.0
2008-10-15 22:44:00,67.701,67.716,67.691,67.691,93180000.0
2008-10-15 22:45:00,67.713,67.713,67.678,67.698,101320000.0
2008-10-15 22:46:00,67.699,67.699,67.662,67.662,101970000.0
2008-10-15 22:47:00,67.664,67.664,67.653,67.653,63580000.0
2008-10-15 22:48:00,67.706,67.706,67.653,67.653,45040000.0
2008-10-15 22:49:00,67.656,67.665,67.644,67.649,49030000.0
2008-10-15 22:50:00,67.665,67.665,67.639,67.639,50450000.0
2008-10-15 22:51:00,67.656,67.656,67.643,67.649,80580000.0
2008-10-15 22:52:00,67.64,67.643,67.626,67.634,71080000.0
2008-10-15 22:53:00,67.643,67.645,67.631,67.645,84440000.0
2008-10-15 22:54:00,67.661,67.661,67.608,67.608,61070000.0
2008-10-15 22:55:00,67.589,67.597,67.589,67.597,57150000.0
2008-10-15 22:56:00,67.618,67.623,67.602,67.607,83590000.0
2008-10-15 22:57:00,67.631,67.631,67.603,67.603,74220000.0
2008-10-15 22:58:00,67.602,67.602,67.591,67.598,14460000.0
2008-10-15 22:59:00,67.591,67.611,67.591,67.604,95960000.0
2008-10-15 23:00:00,67.631,67.631,67.564,67.575,56780000.0
2008-10-15 23:01:00,67.545,67.59,67.545,67.577,37030000.0
2008-10-15 23:02:00,67.572,67.59,67.572,67.586,69140000.0
2008-10-15 23:03:00,67.629,67.629,67.576,67.592,63720000.0
2008-10-15 23:04:00,67.594,67.594,67.574,67.574,83990000.0
2008-10-15 23:05:00,67.553,67.554,67.521,67.552,34260000.0
2008-10-15 23:06:00,67.588,67.588,67.502,67.518,101350000.0
2008-10-15 23:07:00,67.484,67.508,67.417,67.454,108140000.0
2008-10-15 23:08:00,67.448,67.469,67.436,67.456,96210000.0
2008-10-15 23:09:00,67.413,67.433,67.407,67.41,54920000.0
2008-10-15 23:10:00,67.378,67.406,67.367,67.381,103320000.0
2008-10-15 23:11:00,67.401,67.452,67.392,67.452,87880000.0
2008-10-15 23:12:00,67.403,67.403,67.353,67.353,61560000.0
2008-10-15 23:13:00,67.333,67.38,67.333,67.37,44420000.0
2008-10-15 23:14:00,67.366,67.371,67.366,67.369,31210000.0
2008-10-15 23:15:00,67.393,67.393,67.363,67.363,25590000.0
2008-10-15 23:16:00,67.353,67.366,67.353,67.366,17510000.0
2008-10-15 23:17:00,67.346,67.353,67.334,67.34,48710000.0
2008-10-15 23:18:00,67.372,67.372,67.311,67.333,49190000.0
2008-10-15 23:19:00,67.337,67.337,67.321,67.321,68580000.0
2008-10-15 23:20:00,67.33,67.34,67.311,67.319,94460000.0
2008-10-15 23:21:00,67.35,67.35,67.317,67.322,45010000.0
2008-10-15 23:22:00,67.309,67.314,67.303,67.309,39970000.0
2008-10-15 23:23:00,67.319,67.322,67.293,67.307,67940000.0
2008-10-15 23:24:00,67.322,67.322,67.267,67.267,58940000.0
2008-10-15 23:25:00,67.269,67.281,67.262,67.262,102150000.0
2008-10-15 23:26:00,67.277,67.287,67.268,67.287,73200000.0
2008-10-15 23:27:00,67.275,67.275,67.254,67.258,110150000.0
2008-10-15 23:28:00,67.248,67.264,67.248,67.264,137530000.0
2008-10-15 23:29:00,67.251,67.251,67.222,67.222,47680000.0
2008-10-15 23:30:00,67.24,67.24,67.191,67.204,41000000.0
2008-10-15 23:31:00,67.215,67.277,67.215,67.259,37580000.0
2008-10-15 23:32:00,67.289,67.378,67.278,67.363,38290000.0
2008-10-15 23:33:00,67.405,67.441,67.363,67.441,39160000.0
2008-10-15 23:34:00,67.476,67.495,67.395,67.433,11270000.0
2008-10-15 23:35:00,67.449,67.471,67.449,67.471,34570000.0
2008-10-15 23:36:00,67.502,67.502,67.45,67.453,65070000.0
2008-10-15 23:37:00,67.437,67.45,67.401,67.427,41780000.0
2008-10-15 23:38:00,67.419,67.428,67.419,67.421,62520000.0
2008-10-15 23:39:00,67.434,67.434,67.375,67.375,44030000.0
2008-10-15 23:40:00,67.375,67.375,67.369,67.369,43920000.0
2008-10-15 23:41:00,67.373,67.373,67.351,67.368,56140000.0
2008-10-15 23:42:00,67.433,67.433,67.366,67.374,82710000.0
2008-10-15 23:43:00,67.375,67.375,67.359,67.359,61270000.0
2008-10-15 23:44:00,67.358,67.358,67.323,67.342,50380000.0
2008-10-15 23:45:00,67.37,67.37,67.346,67.353,37410000.0
2008-10-15 23:46:00,67.339,67.339,67.312,67.312,14840000.0
2008-10-15 23:47:00,67.322,67.348,67.314,67.314,41740000.0
2008-10-15 23:48:00,67.346,67.346,67.312,67.312,95200000.0
2008-10-15 23:50:00,67.315,67.315,67.303,67.309,44640000.0
2008-10-15 23:51:00,67.325,67.325,67.305,67.31,104040000.0
2008-10-15 23:52:00,67.324,67.352,67.324,67.348,89190000.0
2008-10-15 23:53:00,67.34,67.404,67.34,67.404,27180000.0
2008-10-15 23:54:00,67.443,67.458,67.408,67.446,38920000.0
2008-10-15 23:55:00,67.456,67.457,67.452,67.452,40390000.0
2008-10-15 23:56:00,67.454,67.454,67.424,67.424,102390000.0
2008-10-15 23:57:00,67.49,67.49,67.43,67.453,77050000.0
2008-10-15 23:58:00,67.461,67.466,67.452,67.452,66800000.0
2008-10-15 23:59:00,67.457,67.457,67.448,67.448,51790000.0
2008-10-16 00:00:00,67.471,67.471,67.423,67.423,60630000.0
2008-10-16 00:01:00,67.426,67.433,67.419,67.433,102760000.0
2008-10-16 00:02:00,67.476,67.476,67.469,67.469,65430000.0
2008-10-16 00:03:00,67.446,67.447,67.439,67.439,77290000.0
2008-10-16 00:04:00,67.457,67.457,67.45,67.455,99750000.0
2008-10-16 00:05:00,67.449,67.463,67.436,67.457,125680000.0
2008-10-16 00:06:00,67.483,67.483,67.428,67.428,89750000.0
2008-10-16 00:07:00,67.425,67.425,67.411,67.425,79880000.0
2008-10-16 00:08:00,67.421,67.426,67.418,67.418,104230000.0
2008-10-16 00:09:00,67.453,67.454,67.445,67.445,79950000.0
2008-10-16 00:10:00,67.423,67.429,67.422,67.422,100610000.0
2008-10-16 00:11:00,67.426,67.426,67.412,67.412,78760000.0
2008-10-16 00:12:00,67.445,67.445,67.415,67.421,63440000.0
2008-10-16 00:13:00,67.426,67.437,67.405,67.436,96790000.0
2008-10-16 00:14:00,67.435,67.463,67.435,67.463,81210000.0
2008-10-16 00:15:00,67.453,67.453,67.368,67.375,71500000.0
2008-10-16 00:16:00,67.354,67.387,67.35,67.35,76200000.0
2008-10-16 00:17:00,67.324,67.356,67.324,67.356,85350000.0
2008-10-16 00:18:00,67.346,67.352,67.326,67.326,67990000.0
2008-10-16 00:19:00,67.337,67.343,67.324,67.337,71930000.0
2008-10-16 00:20:00,67.318,67.34,67.315,67.323,90350000.0
2008-10-16 00:21:00,67.364,67.364,67.336,67.341,99530000.0
2008-10-16 00:22:00,67.328,67.343,67.324,67.324,127060000.0
2008-10-16 00:23:00,67.328,67.335,67.319,67.319,88550000.0
2008-10-16 00:24:00,67.333,67.333,67.312,67.312,64100000.0
2008-10-16 00:25:00,67.303,67.314,67.301,67.307,79530000.0
2008-10-16 00:26:00,67.281,67.281,67.258,67.262,88180000.0
2008-10-16 00:27:00,67.253,67.283,67.253,67.253,70450000.0
2008-10-16 00:28:00,67.237,67.252,67.233,67.241,26210000.0
2008-10-16 00:29:00,67.251,67.251,67.219,67.226,63110000.0
2008-10-16 00:30:00,67.225,67.233,67.213,67.22,55170000.0
2008-10-16 00:31:00,67.202,67.202,67.165,67.169,90490000.0
2008-10-16 00:32:00,67.179,67.193,67.162,67.162,103020000.0
2008-10-16 00:33:00,67.176,67.176,67.14,67.154,95650000.0
2008-10-16 00:34:00,67.154,67.157,67.15,67.156,56910000.0
2008-10-16 00:35:00,67.149,67.19,67.149,67.155,55730000.0
2008-10-16 00:36:00,67.184,67.278,67.17,67.277,98870000.0
2008-10-16 00:37:00,67.281,67.306,67.281,67.306,62010000.0
2008-10-16 00:38:00,67.294,67.294,67.282,67.282,45510000.0
2008-10-16 00:39:00,67.283,67.283,67.27,67.27,69110000.0
2008-10-16 00:40:00,67.277,67.277,67.262,67.262,57430000.0
2008-10-16 00:41:00,67.274,67.276,67.263,67.276,76320000.0
2008-10-16 00:42:00,67.269,67.284,67.26,67.284,68850000.0
2008-10-16 00:43:00,67.281,67.302,67.281,67.297,37590000.0
2008-10-16 00:44:00,67.307,67.31,67.307,67.308,68210000.0
2008-10-16 00:45:00,67.333,67.386,67.318,67.386,59400000.0
2008-10-16 00:46:00,67.394,67.437,67.394,67.423,42530000.0
2008-10-16 00:47:00,67.434,67.435,67.381,67.381,42450000.0
2008-10-16 00:48:00,67.396,67.439,67.39,67.39,94020000.0
2008-10-16 00:49:00,67.375,67.375,67.354,67.354,97670000.0
2008-10-16 00:50:00,67.335,67.364,67.335,67.358,135570000.0
2008-10-16 00:51:00,67.326,67.335,67.273,67.316,75040000.0
2008-10-16 00:52:00,67.324,67.324,67.296,67.306,70010000.0
2008-10-16 00:53:00,67.291,67.308,67.291,67.308,34590000.0
2008-10-16 00:54:00,67.339,67.339,67.289,67.308,48410000.0
2008-10-16 00:55:00,67.322,67.353,67.322,67.353,54180000.0
2008-10-16 00:56:00,67.349,67.365,67.349,67.35,135020000.0
2008-10-16 00:57:00,67.395,67.395,67.381,67.393,59220000.0
2008-10-16 00:58:00,67.379,67.394,67.379,67.387,40540000.0
2008-10-16 00:59:00,67.398,67.398,67.39,67.39,34500000.0
2008-10-16 01:00:00,67.404,67.404,67.377,67.381,18490000.0
2008-10-16 01:01:00,67.372,67.377,67.371,67.377,61820000.0
2008-10-16 01:02:00,67.37,67.376,67.37,67.376,53080000.0
2008-10-16 01:03:00,67.393,67.393,67.355,67.355,102010000.0
2008-10-16 01:04:00,67.336,67.343,67.322,67.322,120940000.0
2008-10-16 01:05:00,67.303,67.34,67.299,67.318,70210000.0
2008-10-16 01:06:00,67.348,67.348,67.299,67.304,118460000.0
2008-10-16 01:07:00,67.304,67.308,67.268,67.28,98640000.0
2008-10-16 01:08:00,67.287,67.291,67.267,67.284,97140000.0
2008-10-16 01:09:00,67.329,67.329,67.202,67.202,51030000.0
2008-10-16 01:10:00,67.185,67.185,67.127,67.171,39890000.0
2008-10-16 01:11:00,67.183,67.183,67.173,67.179,28450000.0
2008-10-16 01:12:00,67.189,67.189,67.111,67.133,43720000.0
2008-10-16 01:13:00,67.137,67.149,67.125,67.145,27850000.0
2008-10-16 01:14:00,67.159,67.161,67.153,67.157,35210000.0
2008-10-16 01:15:00,67.182,67.185,67.173,67.185,45250000.0
2008-10-16 01:16:00,67.203,67.261,67.202,67.261,86020000.0
2008-10-16 01:17:00,67.245,67.245,67.229,67.244,99240000.0
2008-10-16 01:18:00,67.266,67.279,67.25,67.25,60750000.0
2008-10-16 01:19:00,67.252,67.256,67.242,67.242,67850000.0
2008-10-16 01:20:00,67.266,67.273,67.256,67.273,104950000.0
2008-10-16 01:21:00,67.306,67.306,67.276,67.279,110550000.0
2008-10-16 01:22:00,67.302,67.316,67.302,67.316,151330000.0
2008-10-16 01:23:00,67.302,67.311,67.268,67.283,118960000.0
2008-10-16 01:24:00,67.293,67.293,67.26,67.286,95740000.0
2008-10-16 01:25:00,67.27,67.273,67.262,67.262,64630000.0
2008-10-16 01:26:00,67.253,67.273,67.253,67.259,97410000.0
2008-10-16 01:27:00,67.276,67.276,67.26,67.26,73010000.0
2008-10-16 01:28:00,67.269,67.277,67.269,67.277,85750000.0
2008-10-16 01:29:00,67.273,67.299,67.268,67.293,74600000.0
2008-10-16 01:30:00,67.267,67.267,67.259,67.259,34850000.0
2008-10-16 01:31:00,67.278,67.283,67.252,67.252,64270000.0
2008-10-16 01:32:00,67.251,67.251,67.213,67.213,60560000.0
2008-10-16 01:33:00,67.225,67.225,67.202,67.202,130820000.0
2008-10-16 01:34:00,67.17,67.17,67.135,67.14,92070000.0
2008-10-16 01:35:00,67.108,67.111,66.999,66.999,95280000.0
2008-10-16 01:36:00,67.012,67.084,67.01,67.079,76930000.0
2008-10-16 01:37:00,67.1,67.1,66.973,67.029,77380000.0
2008-10-16 01:38:00,67.023,67.023,66.948,67.002,59290000.0
2008-10-16 01:39:00,66.995,66.995,66.916,66.916,46390000.0
2008-10-16 01:40:00,66.903,66.932,66.894,66.932,59300000.0
2008-10-16 01:41:00,66.93,66.943,66.925,66.938,99000000.0
2008-10-16 01:42:00,66.957,66.974,66.936,66.974,65540000.0
2008-10-16 01:43:00,66.966,66.992,66.966,66.992,71870000.0
2008-10-16 01:44:00,66.993,67.045,66.984,67.045,73860000.0
2008-10-16 01:45:00,67.045,67.142,67.045,67.082,81540000.0
2008-10-16 01:46:00,67.097,67.201,67.091,67.138,70900000.0
2008-10-16 01:47:00,67.133,67.188,67.133,67.188,47800000.0
2008-10-16 01:48:00,67.206,67.206,67.192,67.199,78400000.0
2008-10-16 01:49:00,67.183,67.183,67.153,67.153,105870000.0
2008-10-16 01:50:00,67.14,67.153,67.124,67.147,77230000.0
2008-10-16 01:51:00,67.171,67.171,67.145,67.145,67660000.0
2008-10-16 01:52:00,67.149,67.149,67.142,67.145,51140000.0
2008-10-16 01:53:00,67.14,67.146,67.14,67.146,87710000.0
2008-10-16 01:54:00,67.18,67.18,67.127,67.142,53460000.0
2008-10-16 01:55:00,67.147,67.153,67.126,67.131,56230000.0
2008-10-16 01:56:00,67.12,67.128,67.12,67.128,44740000.0
2008-10-16 01:57:00,67.132,67.132,67.114,67.118,41550000.0
2008-10-16 01:58:00,67.1,67.1,67.002,67.047,57080000.0
2008-10-16 02:01:00,67.142,67.175,67.142,67.158,49050000.0
2008-10-16 02:02:00,67.172,67.213,67.166,67.213,59450000.0
2008-10-16 02:03:00,67.203,67.203,67.183,67.183,94250000.0
2008-10-16 02:04:00,67.19,67.202,67.19,67.198,60010000.0
2008-10-16 02:05:00,67.188,67.196,67.182,67.188,67360000.0
2008-10-16 02:06:00,67.208,67.224,67.186,67.224,63740000.0
2008-10-16 02:07:00,67.23,67.232,67.136,67.212,67740000.0
2008-10-16 02:08:00,67.212,67.223,67.212,67.217,67940000.0
2008-10-16 02:09:00,67.229,67.229,67.112,67.21,37610000.0
2008-10-16 02:10:00,67.227,67.244,67.218,67.228,69490000.0
2008-10-16 02:11:00,67.249,67.269,67.237,67.264,103060000.0
2008-10-16 02:12:00,67.283,67.283,67.248,67.276,82540000.0
2008-10-16 02:13:00,67.276,67.357,67.276,67.334,67740000.0
2008-10-16 02:14:00,67.347,67.347,67.297,67.304,52250000.0
2008-10-16 02:15:00,67.317,67.317,67.249,67.254,89240000.0
2008-10-16 02:16:00,67.244,67.263,67.244,67.263,57590000.0
2008-10-16 02:17:00,67.261,67.27,67.254,67.267,46290000.0
2008-10-16 02:18:00,67.291,67.291,67.207,67.217,35890000.0
2008-10-16 02:19:00,67.217,67.224,67.202,67.224,42130000.0
2008-10-16 02:20:00,67.235,67.237,67.23,67.23,55080000.0
2008-10-16 02:21:00,67.271,67.271,67.199,67.229,91890000.0
2008-10-16 02:22:00,67.22,67.225,67.22,67.22,11150000.0
2008-10-16 02:23:00,67.205,67.207,67.201,67.202,68310000.0
2008-10-16 02:24:00,67.22,67.225,67.204,67.225,47840000.0
2008-10-16 02:25:00,67.241,67.255,67.241,67.254,83280000.0
2008-10-16 02:26:00,67.275,67.281,67.233,67.233,54720000.0
2008-10-16 02:27:00,67.274,67.274,67.238,67.248,43980000.0
2008-10-16 02:29:00,67.258,67.258,67.25,67.258,37740000.0
2008-10-16 02:30:00,67.286,67.286,67.265,67.285,49900000.0
2008-10-16 02:31:00,67.276,67.276,67.26,67.274,91240000.0
2008-10-16 02:32:00,67.271,67.297,67.271,67.297,12090000.0
2008-10-16 02:33:00,67.323,67.323,67.296,67.3,64940000.0
2008-10-16 02:34:00,67.291,67.317,67.291,67.317,70540000.0
2008-10-16 02:35:00,67.334,67.369,67.334,67.351,104030000.0
2008-10-16 02:36:00,67.363,67.363,67.326,67.332,99830000.0
2008-10-16 02:37:00,67.342,67.356,67.341,67.356,151160000.0
2008-10-16 02:38:00,67.341,67.341,67.303,67.312,114330000.0
2008-10-16 02:39:00,67.336,67.34,67.306,67.34,94020000.0
2008-10-16 02:40:00,67.312,67.373,67.312,67.373,62960000.0
2008-10-16 02:41:00,67.37,67.411,67.37,67.411,90140000.0
2008-10-16 02:42:00,67.404,67.404,67.373,67.373,70920000.0
2008-10-16 02:43:00,67.382,67.423,67.382,67.415,79660000.0
2008-10-16 02:44:00,67.439,67.539,67.439,67.539,68530000.0
2008-10-16 02:45:00,67.568,67.575,67.473,67.473,39230000.0
2008-10-16 02:46:00,67.468,67.468,67.417,67.427,62170000.0
2008-10-16 02:47:00,67.416,67.429,67.393,67.393,66180000.0
2008-10-16 02:48:00,67.407,67.407,67.338,67.338,123640000.0
2008-10-16 02:49:00,67.32,67.345,67.297,67.312,84280000.0
2008-10-16 02:50:00,67.324,67.376,67.315,67.37,90900000.0
2008-10-16 02:51:00,67.358,67.384,67.346,67.361,73490000.0
2008-10-16 02:52:00,67.352,67.365,67.352,67.365,78990000.0
2008-10-16 02:53:00,67.379,67.43,67.377,67.43,54030000.0
2008-10-16 02:54:00,67.45,67.45,67.418,67.443,47080000.0
2008-10-16 02:55:00,67.454,67.454,67.435,67.446,62210000.0
2008-10-16 02:56:00,67.443,67.471,67.443,67.449,95610000.0
2008-10-16 02:57:00,67.477,67.481,67.452,67.46,60810000.0
2008-10-16 02:58:00,67.447,67.45,67.422,67.422,74540000.0
2008-10-16 02:59:00,67.429,67.445,67.425,67.445,66600000.0
2008-10-16 03:00:00,67.471,67.471,67.424,67.424,64490000.0
2008-10-16 03:01:00,67.418,67.425,67.413,67.425,68450000.0
2008-10-16 03:02:00,67.431,67.431,67.362,67.374,42180000.0
2008-10-16 03:03:00,67.358,67.364,67.355,67.358,72040000.0
2008-10-16 03:04:00,67.353,67.376,67.353,67.376,106670000.0
2008-10-16 03:05:00,67.366,67.366,67.342,67.349,74880000.0
2008-10-16 03:06:00,67.372,67.372,67.324,67.324,67420000.0
2008-10-16 03:07:00,67.303,67.32,67.288,67.293,51230000.0
2008-10-16 03:08:00,67.276,67.285,67.264,67.269,82720000.0
2008-10-16 03:09:00,67.304,67.304,67.21,67.211,58020000.0
2008-10-16 03:10:00,67.217,67.226,67.206,67.226,46350000.0
2008-10-16 03:11:00,67.23,67.243,67.223,67.227,37720000.0
2008-10-16 03:12:00,67.277,67.296,67.238,67.252,44620000.0
2008-10-16 03:13:00,67.286,67.297,67.244,67.252,49440000.0
2008-10-16 03:14:00,67.254,67.276,67.254,67.269,86440000.0
2008-10-16 03:15:00,67.302,67.338,67.295,67.323,13150000.0
2008-10-16 03:16:00,67.297,67.297,67.269,67.275,11340000.0
2008-10-16 03:17:00,67.28,67.28,67.268,67.268,9050000.0
2008-10-16 03:18:00,67.297,67.308,67.264,67.29,94130000.0
2008-10-16 03:19:00,67.296,67.296,67.296,67.296,1130000.0
2008-10-16 03:20:00,67.293,67.322,67.293,67.31,39690000.0
2008-10-16 03:21:00,67.332,67.332,67.307,67.325,40880000.0
2008-10-16 03:22:00,67.328,67.332,67.313,67.327,46710000.0
2008-10-16 03:23:00,67.322,67.342,67.312,67.342,91570000.0
2008-10-16 03:24:00,67.367,67.367,67.341,67.343,11300000.0
2008-10-16 03:25:00,67.343,67.383,67.343,67.383,47080000.0
2008-10-16 03:26:00,67.379,67.384,67.37,67.37,89960000.0
2008-10-16 03:27:00,67.392,67.392,67.348,67.351,10890000.0
2008-10-16 03:28:00,67.339,67.343,67.334,67.336,19700000.0
2008-10-16 03:29:00,67.33,67.336,67.32,67.336,44890000.0
2008-10-16 03:30:00,67.352,67.352,67.304,67.304,42930000.0
2008-10-16 03:31:00,67.312,67.335,67.303,67.335,43090000.0
2008-10-16 03:32:00,67.322,67.341,67.322,67.322,48440000.0
2008-10-16 03:33:00,67.348,67.36,67.324,67.345,91700000.0
2008-10-16 03:34:00,67.35,67.35,67.336,67.344,10700000.0
2008-10-16 03:35:00,67.334,67.362,67.334,67.356,93050000.0
2008-10-16 03:36:00,67.357,67.357,67.334,67.341,8680000.0
2008-10-16 03:37:00,67.333,67.347,67.326,67.33,13790000.0
2008-10-16 03:38:00,67.309,67.322,67.304,67.307,92410000.0
2008-10-16 03:39:00,67.336,67.336,67.318,67.328,13590000.0
2008-10-16 03:40:00,67.325,67.326,67.31,67.31,16390000.0
2008-10-16 03:41:00,67.318,67.338,67.294,67.331,91470000.0
2008-10-16 03:42:00,67.323,67.341,67.32,67.339,8280000.0
2008-10-16 03:43:00,67.335,67.343,67.305,67.305,12250000.0
2008-10-16 03:44:00,67.31,67.32,67.305,67.317,90200000.0
2008-10-16 03:45:00,67.341,67.341,67.326,67.326,12430000.0
2008-10-16 03:46:00,67.335,67.335,67.324,67.328,49250000.0
2008-10-16 03:47:00,67.337,67.341,67.317,67.32,91090000.0
2008-10-16 03:48:00,67.345,67.345,67.325,67.325,8340000.0
2008-10-16 03:49:00,67.332,67.369,67.324,67.369,89780000.0
2008-10-16 03:50:00,67.367,67.382,67.353,67.362,54690000.0
2008-10-16 03:51:00,67.386,67.388,67.366,67.387,50920000.0
2008-10-16 03:52:00,67.382,67.411,67.382,67.411,33010000.0
2008-10-16 03:53:00,67.43,67.46,67.424,67.432,38980000.0
2008-10-16 03:54:00,67.427,67.531,67.427,67.49,48530000.0
2008-10-16 03:55:00,67.504,67.544,67.494,67.494,88890000.0
2008-10-16 03:56:00,67.474,67.492,67.469,67.482,12620000.0
2008-10-16 03:57:00,67.523,67.541,67.48,67.533,92200000.0
2008-10-16 03:58:00,67.527,67.54,67.527,67.539,11120000.0
2008-10-16 03:59:00,67.523,67.594,67.523,67.582,45830000.0
2008-10-16 04:00:00,67.622,67.622,67.558,67.576,36760000.0
2008-10-16 04:01:00,67.602,67.622,67.596,67.622,38240000.0
2008-10-16 04:02:00,67.628,67.73,67.628,67.703,48460000.0
2008-10-16 04:03:00,67.735,67.78,67.708,67.78,92210000.0
2008-10-16 04:04:00,67.767,67.779,67.752,67.752,12280000.0
2008-10-16 04:05:00,67.725,67.725,67.669,67.672,95150000.0
2008-10-16 04:06:00,67.663,67.668,67.64,67.645,14760000.0
2008-10-16 04:07:00,67.661,67.661,67.624,67.646,17920000.0
2008-10-16 04:08:00,67.64,67.677,67.612,67.677,46110000.0
2008-10-16 04:09:00,67.688,67.688,67.61,67.623,39290000.0
2008-10-16 04:10:00,67.618,67.625,67.602,67.608,43410000.0
2008-10-16 04:11:00,67.597,67.64,67.597,67.64,47130000.0
2008-10-16 04:12:00,67.665,67.665,67.633,67.633,90390000.0
2008-10-16 04:13:00,67.645,67.712,67.643,67.709,15790000.0
2008-10-16 04:14:00,67.719,67.742,67.707,67.72,75860000.0
2008-10-16 04:15:00,67.731,67.741,67.715,67.737,67190000.0
2008-10-16 04:16:00,67.707,67.707,67.677,67.679,52730000.0
2008-10-16 04:17:00,67.663,67.7,67.663,67.693,86510000.0
2008-10-16 04:18:00,67.727,67.727,67.661,67.664,52710000.0
2008-10-16 04:19:00,67.663,67.663,67.592,67.592,46330000.0
2008-10-16 04:20:00,67.599,67.61,67.575,67.595,38370000.0
2008-10-16 04:21:00,67.629,67.659,67.6,67.638,39640000.0
2008-10-16 04:22:00,67.651,67.671,67.651,67.665,47400000.0
2008-10-16 04:23:00,67.66,67.664,67.65,67.664,91020000.0
2008-10-16 04:24:00,67.698,67.701,67.678,67.689,16560000.0
2008-10-16 04:25:00,67.643,67.666,67.637,67.666,15480000.0
2008-10-16 04:26:00,67.657,67.662,67.645,67.648,45710000.0
2008-10-16 04:27:00,67.679,67.679,67.609,67.609,42050000.0
2008-10-16 04:28:00,67.611,67.611,67.578,67.595,45730000.0
2008-10-16 04:29:00,67.602,67.602,67.546,67.578,48900000.0
2008-10-16 04:30:00,67.603,67.648,67.553,67.643,92530000.0
2008-10-16 04:31:00,67.646,67.646,67.619,67.621,7510000.0
2008-10-16 04:32:00,67.635,67.635,67.584,67.591,90850000.0
2008-10-16 04:33:00,67.603,67.603,67.573,67.576,6770000.0
2008-10-16 04:34:00,67.569,67.584,67.566,67.57,48170000.0
2008-10-16 04:35:00,67.576,67.582,67.565,67.568,96840000.0
2008-10-16 04:36:00,67.566,67.566,67.551,67.551,2630000.0
2008-10-16 04:37:00,67.535,67.536,67.521,67.536,65920000.0
2008-10-16 04:38:00,67.562,67.587,67.557,67.585,35190000.0
2008-10-16 04:39:00,67.612,67.622,67.592,67.622,64930000.0
2008-10-16 04:40:00,67.634,67.643,67.603,67.603,55720000.0
2008-10-16 04:41:00,67.609,67.623,67.609,67.616,37020000.0
2008-10-16 04:42:00,67.642,67.644,67.621,67.643,37530000.0
2008-10-16 04:43:00,67.644,67.672,67.644,67.672,90190000.0
2008-10-16 04:44:00,67.666,67.675,67.649,67.675,96190000.0
2008-10-16 04:45:00,67.685,67.685,67.659,67.662,124970000.0
2008-10-16 04:46:00,67.65,67.657,67.65,67.651,70600000.0
2008-10-16 04:47:00,67.665,67.665,67.633,67.658,64090000.0
2008-10-16 04:48:00,67.649,67.661,67.635,67.656,33770000.0
2008-10-16 04:49:00,67.663,67.686,67.663,67.686,45060000.0
2008-10-16 04:50:00,67.7,67.707,67.699,67.707,57260000.0
2008-10-16 04:51:00,67.734,67.734,67.701,67.701,119930000.0
2008-10-16 04:52:00,67.693,67.693,67.665,67.693,60840000.0
2008-10-16 04:53:00,67.673,67.707,67.668,67.694,38060000.0
2008-10-16 04:54:00,67.721,67.721,67.684,67.713,34680000.0
2008-10-16 04:55:00,67.717,67.722,67.714,67.72,20020000.0
2008-10-16 04:56:00,67.703,67.741,67.703,67.734,63970000.0
2008-10-16 04:58:00,67.712,67.717,67.708,67.708,110720000.0
2008-10-16 04:59:00,67.71,67.71,67.651,67.654,121910000.0
2008-10-16 05:00:00,67.664,67.664,67.622,67.623,64910000.0
2008-10-16 05:01:00,67.607,67.607,67.593,67.598,121570000.0
2008-10-16 05:02:00,67.578,67.595,67.573,67.595,99150000.0
2008-10-16 05:03:00,67.615,67.621,67.587,67.59,102910000.0
2008-10-16 05:04:00,67.598,67.604,67.581,67.593,58440000.0
2008-10-16 05:05:00,67.607,67.622,67.603,67.616,41500000.0
2008-10-16 05:06:00,67.608,67.615,67.601,67.601,28210000.0
2008-10-16 05:07:00,67.622,67.668,67.607,67.661,51880000.0
2008-10-16 05:08:00,67.646,67.654,67.641,67.641,31770000.0
2008-10-16 05:09:00,67.665,67.665,67.636,67.642,35730000.0
2008-10-16 05:10:00,67.616,67.622,67.597,67.608,55120000.0
2008-10-16 05:11:00,67.613,67.637,67.608,67.626,88670000.0
2008-10-16 05:12:00,67.652,67.675,67.645,67.651,100430000.0
2008-10-16 05:13:00,67.657,67.663,67.645,67.656,70870000.0
2008-10-16 05:14:00,67.64,67.64,67.62,67.62,76170000.0
2008-10-16 05:15:00,67.645,67.661,67.619,67.629,114150000.0
2008-10-16 05:16:00,67.636,67.636,67.604,67.619,109600000.0
2008-10-16 05:17:00,67.625,67.628,67.596,67.609,160310000.0
2008-10-16 05:18:00,67.624,67.624,67.595,67.601,121700000.0
2008-10-16 05:19:00,67.617,67.617,67.608,67.608,101210000.0
2008-10-16 05:20:00,67.596,67.604,67.583,67.604,66010000.0
2008-10-16 05:21:00,67.624,67.624,67.586,67.601,97050000.0
2008-10-16 05:22:00,67.588,67.594,67.581,67.581,73280000.0
2008-10-16 05:23:00,67.588,67.592,67.576,67.587,81170000.0
2008-10-16 05:24:00,67.575,67.58,67.567,67.568,68820000.0
2008-10-16 05:25:00,67.562,67.593,67.562,67.593,38340000.0
2008-10-16 05:26:00,67.574,67.611,67.574,67.579,68260000.0
2008-10-16 05:27:00,67.587,67.594,67.581,67.589,71180000.0
2008-10-16 05:28:00,67.594,67.608,67.576,67.589,111460000.0
2008-10-16 05:29:00,67.592,67.592,67.575,67.588,95980000.0
2008-10-16 05:30:00,67.613,67.613,67.577,67.611,102230000.0
2008-10-16 05:31:00,67.632,67.632,67.597,67.618,80340000.0
2008-10-16 05:32:00,67.617,67.621,67.604,67.61,84650000.0
2008-10-16 05:33:00,67.625,67.625,67.542,67.542,61070000.0
2008-10-16 05:34:00,67.522,67.554,67.522,67.554,48370000.0
2008-10-16 05:35:00,67.548,67.553,67.541,67.553,63170000.0
2008-10-16 05:36:00,67.543,67.559,67.543,67.547,97480000.0
2008-10-16 05:37:00,67.542,67.542,67.48,67.498,64650000.0
2008-10-16 05:38:00,67.497,67.564,67.497,67.554,71530000.0
2008-10-16 05:39:00,67.582,67.582,67.535,67.535,72640000.0
2008-10-16 05:40:00,67.515,67.519,67.492,67.514,67490000.0
2008-10-16 05:41:00,67.519,67.532,67.502,67.502,73760000.0
2008-10-16 05:42:00,67.526,67.539,67.502,67.533,42530000.0
2008-10-16 05:43:00,67.548,67.57,67.543,67.558,72100000.0
2008-10-16 05:44:00,67.553,67.584,67.553,67.584,110760000.0
2008-10-16 05:45:00,67.605,67.605,67.575,67.587,75680000.0
2008-10-16 05:46:00,67.594,67.594,67.571,67.593,72160000.0
2008-10-16 05:47:00,67.601,67.609,67.599,67.599,52620000.0
2008-10-16 05:48:00,67.63,67.63,67.58,67.585,86360000.0
2008-10-16 05:49:00,67.586,67.589,67.58,67.58,56220000.0
2008-10-16 05:50:00,67.583,67.605,67.583,67.591,50500000.0
2008-10-16 05:51:00,67.606,67.606,67.541,67.553,35950000.0
2008-10-16 05:52:00,67.553,67.578,67.547,67.557,44380000.0
2008-10-16 05:53:00,67.573,67.589,67.565,67.586,48260000.0
2008-10-16 05:54:00,67.563,67.589,67.563,67.586,91960000.0
2008-10-16 05:55:00,67.561,67.563,67.561,67.563,3760000.0
2008-10-16 05:56:00,67.567,67.567,67.559,67.566,89640000.0
2008-10-16 05:57:00,67.595,67.595,67.565,67.584,66570000.0
2008-10-16 05:58:00,67.584,67.602,67.584,67.589,53310000.0
2008-10-16 05:59:00,67.595,67.61,67.573,67.573,43140000.0
2008-10-16 06:00:00,67.602,67.602,67.583,67.59,39150000.0
2008-10-16 06:01:00,67.582,67.606,67.582,67.606,54350000.0
2008-10-16 06:02:00,67.62,67.626,67.611,67.626,99140000.0
2008-10-16 06:03:00,67.643,67.643,67.607,67.616,17350000.0
2008-10-16 06:04:00,67.598,67.6,67.598,67.598,47830000.0
2008-10-16 06:05:00,67.618,67.618,67.608,67.61,97100000.0
2008-10-16 06:06:00,67.614,67.614,67.56,67.588,11310000.0
2008-10-16 06:07:00,67.586,67.593,67.574,67.588,49830000.0
2008-10-16 06:08:00,67.595,67.595,67.572,67.579,45130000.0
2008-10-16 06:09:00,67.613,67.613,67.577,67.59,48340000.0
2008-10-16 06:10:00,67.58,67.585,67.574,67.578,52340000.0
2008-10-16 06:11:00,67.569,67.57,67.543,67.553,94170000.0
2008-10-16 06:12:00,67.569,67.569,67.522,67.551,13760000.0
2008-10-16 06:13:00,67.56,67.563,67.475,67.475,56810000.0
2008-10-16 06:14:00,67.463,67.491,67.463,67.476,102840000.0
2008-10-16 06:15:00,67.483,67.483,67.47,67.47,3380000.0
2008-10-16 06:16:00,67.431,67.431,67.415,67.415,5260000.0
2008-10-16 06:17:00,67.415,67.435,67.415,67.435,14470000.0
2008-10-16 06:18:00,67.467,67.511,67.449,67.493,35210000.0
2008-10-16 06:19:00,67.484,67.502,67.473,67.488,67410000.0
2008-10-16 06:20:00,67.493,67.515,67.493,67.515,39080000.0
2008-10-16 06:21:00,67.503,67.504,67.49,67.49,58910000.0
2008-10-16 06:22:00,67.498,67.504,67.484,67.489,41410000.0
2008-10-16 06:23:00,67.5,67.505,67.499,67.499,43420000.0
2008-10-16 06:24:00,67.525,67.53,67.499,67.523,63620000.0
2008-10-16 06:25:00,67.533,67.554,67.525,67.554,76900000.0
2008-10-16 06:26:00,67.555,67.589,67.555,67.578,61620000.0
2008-10-16 06:27:00,67.603,67.603,67.544,67.544,51950000.0
2008-10-16 06:28:00,67.542,67.542,67.515,67.519,36440000.0
2008-10-16 06:29:00,67.529,67.532,67.527,67.527,13230000.0
2008-10-16 06:30:00,67.56,67.56,67.52,67.533,42360000.0
2008-10-16 06:31:00,67.524,67.542,67.524,67.535,107740000.0
2008-10-16 06:32:00,67.545,67.547,67.532,67.547,39840000.0
2008-10-16 06:33:00,67.563,67.563,67.532,67.541,51340000.0
2008-10-16 06:34:00,67.545,67.548,67.54,67.54,108940000.0
2008-10-16 06:35:00,67.551,67.569,67.537,67.559,90040000.0
2008-10-16 06:36:00,67.583,67.583,67.544,67.568,24090000.0
2008-10-16 06:37:00,67.561,67.581,67.546,67.548,38070000.0
2008-10-16 06:38:00,67.549,67.57,67.539,67.569,41980000.0
2008-10-16 06:39:00,67.554,67.583,67.544,67.572,104890000.0
2008-10-16 06:40:00,67.548,67.576,67.525,67.539,76730000.0
2008-10-16 06:41:00,67.527,67.527,67.514,67.518,65670000.0
2008-10-16 06:42:00,67.542,67.542,67.497,67.509,48770000.0
2008-10-16 06:43:00,67.505,67.51,67.485,67.489,66660000.0
2008-10-16 06:44:00,67.471,67.479,67.439,67.442,116040000.0
2008-10-16 06:45:00,67.462,67.462,67.442,67.448,71940000.0
2008-10-16 06:46:00,67.441,67.463,67.441,67.463,73760000.0
2008-10-16 06:47:00,67.494,67.531,67.485,67.531,93140000.0
2008-10-16 06:48:00,67.562,67.562,67.489,67.502,123500000.0
2008-10-16 06:49:00,67.496,67.523,67.496,67.523,87340000.0
2008-10-16 06:50:00,67.543,67.555,67.543,67.553,86770000.0
2008-10-16 06:51:00,67.585,67.585,67.548,67.564,92570000.0
2008-10-16 06:52:00,67.546,67.602,67.546,67.602,71320000.0
2008-10-16 06:53:00,67.604,67.62,67.595,67.609,104420000.0
2008-10-16 06:54:00,67.626,67.641,67.604,67.604,75480000.0
2008-10-16 06:55:00,67.606,67.606,67.526,67.526,64730000.0
2008-10-16 06:56:00,67.515,67.583,67.515,67.577,95360000.0
2008-10-16 06:57:00,67.614,67.614,67.588,67.597,78650000.0
2008-10-16 06:58:00,67.571,67.594,67.571,67.589,70680000.0
2008-10-16 06:59:00,67.589,67.603,67.574,67.603,78940000.0
2008-10-16 07:00:00,67.635,67.635,67.604,67.611,87770000.0
2008-10-16 07:01:00,67.616,67.616,67.603,67.603,76430000.0
2008-10-16 07:02:00,67.591,67.613,67.591,67.594,79410000.0
2008-10-16 07:03:00,67.628,67.661,67.609,67.661,90800000.0
2008-10-16 07:04:00,67.648,67.652,67.616,67.62,113200000.0
2008-10-16 07:05:00,67.623,67.623,67.592,67.609,128380000.0
2008-10-16 07:06:00,67.628,67.633,67.608,67.633,89660000.0
2008-10-16 07:07:00,67.618,67.664,67.597,67.645,66260000.0
2008-10-16 07:08:00,67.63,67.664,67.626,67.664,86180000.0
2008-10-16 07:09:00,67.653,67.653,67.633,67.648,90480000.0
2008-10-16 07:10:00,67.645,67.673,67.645,67.673,70480000.0
2008-10-16 07:11:00,67.672,67.695,67.672,67.695,26900000.0
2008-10-16 07:12:00,67.711,67.711,67.632,67.632,63620000.0
2008-10-16 07:13:00,67.62,67.634,67.619,67.62,59200000.0
2008-10-16 07:14:00,67.611,67.623,67.604,67.618,93800000.0
2008-10-16 07:15:00,67.647,67.647,67.57,67.579,95280000.0
2008-10-16 07:16:00,67.561,67.591,67.561,67.577,93630000.0
2008-10-16 07:17:00,67.583,67.612,67.568,67.612,57100000.0
2008-10-16 07:18:00,67.602,67.602,67.552,67.552,60870000.0
2008-10-16 07:19:00,67.536,67.578,67.536,67.558,95830000.0
2008-10-16 07:20:00,67.576,67.603,67.576,67.603,65050000.0
2008-10-16 07:21:00,67.616,67.626,67.604,67.626,43370000.0
2008-10-16 07:22:00,67.61,67.617,67.61,67.617,73210000.0
2008-10-16 07:23:00,67.61,67.617,67.61,67.617,56360000.0
2008-10-16 07:24:00,67.651,67.651,67.614,67.623,75590000.0
2008-10-16 07:25:00,67.611,67.626,67.603,67.626,72880000.0
2008-10-16 07:26:00,67.611,67.635,67.598,67.635,38580000.0
2008-10-16 07:27:00,67.635,67.635,67.615,67.627,69000000.0
2008-10-16 07:28:00,67.606,67.614,67.598,67.598,59500000.0
2008-10-16 07:29:00,67.606,67.61,67.584,67.598,39510000.0
2008-10-16 07:30:00,67.609,67.609,67.576,67.587,43310000.0
2008-10-16 07:31:00,67.582,67.622,67.582,67.605,100220000.0
2008-10-16 07:32:00,67.627,67.642,67.617,67.631,105730000.0
2008-10-16 07:33:00,67.665,67.665,67.626,67.657,135160000.0
2008-10-16 07:34:00,67.664,67.664,67.632,67.64,73970000.0
2008-10-16 07:35:00,67.645,67.651,67.593,67.593,69330000.0
2008-10-16 07:36:00,67.619,67.633,67.614,67.619,33670000.0
2008-10-16 07:37:00,67.613,67.613,67.577,67.589,49780000.0
2008-10-16 07:38:00,67.588,67.594,67.573,67.586,57280000.0
2008-10-16 07:39:00,67.615,67.615,67.572,67.572,130330000.0
2008-10-16 07:40:00,67.573,67.573,67.536,67.542,61970000.0
2008-10-16 07:41:00,67.555,67.607,67.549,67.592,37700000.0
2008-10-16 07:42:00,67.604,67.604,67.567,67.586,35790000.0
2008-10-16 07:43:00,67.574,67.574,67.549,67.557,18820000.0
2008-10-16 07:44:00,67.569,67.614,67.569,67.614,65350000.0
2008-10-16 07:45:00,67.605,67.605,67.561,67.561,59560000.0
2008-10-16 07:46:00,67.567,67.573,67.554,67.559,109330000.0
2008-10-16 07:47:00,67.556,67.572,67.546,67.558,125670000.0
2008-10-16 07:48:00,67.544,67.572,67.542,67.542,72280000.0
2008-10-16 07:49:00,67.558,67.572,67.542,67.565,118180000.0
2008-10-16 07:50:00,67.562,67.576,67.562,67.568,105130000.0
2008-10-16 07:51:00,67.585,67.585,67.556,67.558,98290000.0
2008-10-16 07:52:00,67.547,67.56,67.536,67.546,57220000.0
2008-10-16 07:53:00,67.536,67.545,67.521,67.529,39910000.0
2008-10-16 07:54:00,67.532,67.532,67.524,67.528,28250000.0
2008-10-16 07:55:00,67.51,67.516,67.502,67.502,49980000.0
2008-10-16 07:56:00,67.508,67.517,67.502,67.517,30180000.0
2008-10-16 07:57:00,67.542,67.542,67.499,67.503,37630000.0
2008-10-16 07:58:00,67.492,67.492,67.468,67.469,47600000.0
2008-10-16 07:59:00,67.473,67.473,67.427,67.434,85130000.0
2008-10-16 08:00:00,67.458,67.492,67.415,67.483,101190000.0
2008-10-16 08:01:00,67.492,67.492,67.457,67.47,67890000.0
2008-10-16 08:02:00,67.485,67.485,67.473,67.483,74530000.0
2008-10-16 08:03:00,67.503,67.503,67.443,67.461,109960000.0
2008-10-16 08:04:00,67.476,67.483,67.464,67.482,112110000.0
2008-10-16 08:05:00,67.456,67.468,67.402,67.468,148160000.0
2008-10-16 08:06:00,67.493,67.511,67.469,67.483,128060000.0
2008-10-16 08:07:00,67.465,67.469,67.436,67.45,96760000.0
2008-10-16 08:08:00,67.452,67.452,67.427,67.431,73730000.0
2008-10-16 08:09:00,67.443,67.443,67.413,67.413,103590000.0
2008-10-16 08:10:00,67.413,67.413,67.345,67.356,67220000.0
2008-10-16 08:11:00,67.351,67.351,67.298,67.321,81030000.0
2008-10-16 08:12:00,67.323,67.323,67.244,67.244,69470000.0
2008-10-16 08:13:00,67.26,67.309,67.26,67.304,41480000.0
2008-10-16 08:14:00,67.294,67.338,67.294,67.319,65150000.0
2008-10-16 08:15:00,67.334,67.334,67.312,67.312,66670000.0
2008-10-16 08:16:00,67.315,67.315,67.291,67.304,125080000.0
2008-10-16 08:17:00,67.321,67.388,67.315,67.388,90170000.0
2008-10-16 08:18:00,67.416,67.443,67.378,67.443,89910000.0
2008-10-16 08:19:00,67.42,67.442,67.413,67.442,85380000.0
2008-10-16 08:20:00,67.459,67.48,67.454,67.454,85060000.0
2008-10-16 08:21:00,67.468,67.468,67.41,67.41,65500000.0
2008-10-16 08:22:00,67.417,67.447,67.408,67.438,47840000.0
2008-10-16 08:23:00,67.45,67.464,67.442,67.457,62900000.0
2008-10-16 08:24:00,67.487,67.506,67.468,67.487,106350000.0
2008-10-16 08:25:00,67.488,67.503,67.474,67.503,61140000.0
2008-10-16 08:26:00,67.483,67.489,67.453,67.453,75500000.0
2008-10-16 08:27:00,67.463,67.463,67.444,67.45,72660000.0
2008-10-16 08:28:00,67.462,67.462,67.426,67.448,67840000.0
2008-10-16 08:29:00,67.42,67.459,67.42,67.44,76260000.0
2008-10-16 08:30:00,67.468,67.468,67.392,67.403,45760000.0
2008-10-16 08:31:00,67.409,67.424,67.398,67.424,79750000.0
2008-10-16 08:32:00,67.443,67.471,67.438,67.448,111830000.0
2008-10-16 08:33:00,67.49,67.498,67.456,67.463,75550000.0
2008-10-16 08:34:00,67.472,67.504,67.472,67.49,74840000.0
2008-10-16 08:35:00,67.482,67.506,67.482,67.49,51680000.0
2008-10-16 08:36:00,67.52,67.52,67.47,67.47,88740000.0
2008-10-16 08:37:00,67.466,67.495,67.466,67.484,58120000.0
2008-10-16 08:38:00,67.464,67.481,67.464,67.478,50570000.0
2008-10-16 08:39:00,67.495,67.495,67.473,67.473,40150000.0
2008-10-16 08:40:00,67.485,67.493,67.474,67.493,41710000.0
2008-10-16 08:41:00,67.503,67.503,67.458,67.476,50880000.0
2008-10-16 08:42:00,67.521,67.521,67.465,67.47,92850000.0
2008-10-16 08:43:00,67.463,67.463,67.446,67.446,5110000.0
2008-10-16 08:44:00,67.46,67.461,67.443,67.449,100410000.0
2008-10-16 08:45:00,67.45,67.45,67.405,67.424,12430000.0
2008-10-16 08:46:00,67.435,67.449,67.435,67.448,15850000.0
2008-10-16 08:47:00,67.454,67.454,67.442,67.442,6190000.0
2008-10-16 08:48:00,67.455,67.455,67.437,67.454,14340000.0
2008-10-16 08:49:00,67.444,67.447,67.434,67.435,16540000.0
2008-10-16 08:50:00,67.438,67.44,67.398,67.398,13140000.0
2008-10-16 08:51:00,67.4,67.416,67.391,67.41,11320000.0
2008-10-16 08:52:00,67.421,67.446,67.409,67.442,17180000.0
2008-10-16 08:53:00,67.465,67.479,67.462,67.465,12390000.0
2008-10-16 08:54:00,67.49,67.49,67.439,67.447,17520000.0
2008-10-16 08:55:00,67.472,67.483,67.465,67.481,18830000.0
2008-10-16 08:56:00,67.481,67.487,67.466,67.478,18160000.0
2008-10-16 08:57:00,67.498,67.498,67.458,67.46,14320000.0
2008-10-16 08:58:00,67.448,67.459,67.446,67.459,9410000.0
2008-10-16 08:59:00,67.465,67.47,67.426,67.44,18450000.0
2008-10-16 09:00:00,67.484,67.484,67.447,67.447,9820000.0
2008-10-16 09:01:00,67.459,67.462,67.426,67.444,13360000.0
2008-10-16 09:02:00,67.453,67.469,67.443,67.462,13970000.0
2008-10-16 09:03:00,67.497,67.506,67.48,67.506,20520000.0
2008-10-16 09:04:00,67.51,67.549,67.51,67.545,10740000.0
2008-10-16 09:05:00,67.55,67.571,67.55,67.551,10930000.0
2008-10-16 09:06:00,67.601,67.601,67.544,67.555,14870000.0
2008-10-16 09:07:00,67.561,67.573,67.552,67.564,14120000.0
2008-10-16 09:08:00,67.561,67.563,67.499,67.499,12210000.0
2008-10-16 09:09:00,67.505,67.532,67.492,67.532,13950000.0
2008-10-16 09:10:00,67.536,67.572,67.536,67.566,17880000.0
2008-10-16 09:11:00,67.551,67.551,67.461,67.461,10040000.0
2008-10-16 09:12:00,67.485,67.507,67.464,67.507,14500000.0
2008-10-16 09:13:00,67.52,67.53,67.491,67.491,7700000.0
2008-10-16 09:14:00,67.505,67.531,67.505,67.531,6390000.0
2008-10-16 09:15:00,67.541,67.548,67.527,67.527,22340000.0
2008-10-16 09:16:00,67.548,67.593,67.544,67.593,15960000.0
2008-10-16 09:17:00,67.62,67.64,67.62,67.64,6390000.0
2008-10-16 09:18:00,67.644,67.644,67.593,67.606,8500000.0
2008-10-16 09:19:00,67.653,67.694,67.644,67.664,13950000.0
2008-10-16 09:20:00,67.667,67.732,67.664,67.732,13710000.0
2008-10-16 09:21:00,67.801,67.824,67.781,67.824,16890000.0
2008-10-16 09:22:00,67.828,67.831,67.776,67.785,17930000.0
2008-10-16 09:23:00,67.763,67.774,67.752,67.762,13330000.0
2008-10-16 09:24:00,67.774,67.787,67.751,67.787,11260000.0
2008-10-16 09:25:00,67.803,67.927,67.803,67.927,21490000.0
2008-10-16 09:26:00,67.904,67.904,67.84,67.847,10140000.0
2008-10-16 09:27:00,67.857,67.857,67.816,67.822,17920000.0
2008-10-16 09:28:00,67.823,67.86,67.823,67.855,21110000.0
2008-10-16 09:29:00,67.858,67.858,67.817,67.821,12780000.0
2008-10-16 09:30:00,67.842,67.842,67.789,67.789,17180000.0
2008-10-16 09:31:00,67.793,67.806,67.778,67.786,13890000.0
2008-10-16 09:32:00,67.776,67.835,67.776,67.835,7520000.0
2008-10-16 09:33:00,67.868,67.886,67.855,67.881,15660000.0
2008-10-16 09:34:00,67.885,67.885,67.861,67.881,11460000.0
2008-10-16 09:35:00,67.859,67.873,67.851,67.873,13900000.0
2008-10-16 09:36:00,67.872,67.872,67.849,67.849,10890000.0
2008-10-16 09:37:00,67.864,67.867,67.836,67.852,14090000.0
2008-10-16 09:38:00,67.859,67.859,67.82,67.844,12010000.0
2008-10-16 09:39:00,67.842,67.842,67.825,67.827,10520000.0
2008-10-16 09:40:00,67.842,67.849,67.82,67.825,12640000.0
2008-10-16 09:41:00,67.808,67.813,67.792,67.792,14130000.0
2008-10-16 09:42:00,67.813,67.813,67.777,67.789,19410000.0
2008-10-16 09:43:00,67.784,67.81,67.783,67.792,13000000.0
2008-10-16 09:44:00,67.806,67.834,67.806,67.826,14090000.0
2008-10-16 09:45:00,67.804,67.804,67.744,67.757,13590000.0
2008-10-16 09:46:00,67.779,67.782,67.76,67.777,16980000.0
2008-10-16 09:47:00,67.774,67.812,67.771,67.792,11310000.0
2008-10-16 09:48:00,67.792,67.803,67.779,67.802,19940000.0
2008-10-16 09:49:00,67.813,67.82,67.794,67.81,16950000.0
2008-10-16 09:50:00,67.786,67.818,67.786,67.816,12780000.0
2008-10-16 09:51:00,67.827,67.827,67.811,67.818,11690000.0
2008-10-16 09:52:00,67.827,67.833,67.812,67.833,12780000.0
2008-10-16 09:53:00,67.815,67.822,67.801,67.804,13790000.0
2008-10-16 09:54:00,67.84,67.84,67.794,67.796,10140000.0
2008-10-16 09:55:00,67.812,67.812,67.77,67.786,19570000.0
2008-10-16 09:56:00,67.784,67.791,67.762,67.791,13940000.0
2008-10-16 09:57:00,67.797,67.797,67.768,67.78,18890000.0
2008-10-16 09:58:00,67.772,67.778,67.737,67.737,11450000.0
2008-10-16 09:59:00,67.737,67.757,67.728,67.757,12410000.0
2008-10-16 10:00:00,67.784,67.798,67.775,67.783,13420000.0
2008-10-16 10:01:00,67.782,67.786,67.767,67.78,13420000.0
2008-10-16 10:02:00,67.778,67.778,67.739,67.748,15440000.0
2008-10-16 10:03:00,67.755,67.755,67.717,67.72,14890000.0
2008-10-16 10:04:00,67.738,67.758,67.738,67.748,11880000.0
2008-10-16 10:05:00,67.739,67.754,67.739,67.753,19580000.0
2008-10-16 10:06:00,67.786,67.799,67.762,67.799,10220000.0
2008-10-16 10:07:00,67.805,67.864,67.805,67.861,14350000.0
2008-10-16 10:08:00,67.824,67.853,67.82,67.842,18240000.0
2008-10-16 10:09:00,67.871,67.892,67.863,67.885,14920000.0
2008-10-16 10:10:00,67.889,67.897,67.861,67.887,13980000.0
2008-10-16 10:11:00,67.9,67.914,67.892,67.898,17850000.0
2008-10-16 10:12:00,67.919,67.932,67.895,67.922,10760000.0
2008-10-16 10:13:00,67.919,67.919,67.901,67.915,11180000.0
2008-10-16 10:14:00,67.902,67.902,67.838,67.838,13490000.0
2008-10-16 10:15:00,67.847,67.847,67.79,67.807,20780000.0
2008-10-16 10:16:00,67.795,67.804,67.786,67.788,13930000.0
2008-10-16 10:17:00,67.786,67.786,67.76,67.781,9620000.0
2008-10-16 10:18:00,67.806,67.806,67.781,67.795,12020000.0
2008-10-16 10:19:00,67.804,67.834,67.804,67.815,12670000.0
2008-10-16 10:20:00,67.803,67.807,67.733,67.738,16970000.0
2008-10-16 10:21:00,67.774,67.776,67.745,67.765,16420000.0
2008-10-16 10:22:00,67.76,67.763,67.734,67.734,14430000.0
2008-10-16 10:23:00,67.762,67.817,67.762,67.817,11680000.0
2008-10-16 10:24:00,67.816,67.83,67.793,67.83,16010000.0
2008-10-16 10:25:00,67.828,67.87,67.818,67.87,16850000.0
2008-10-16 10:26:00,67.884,67.891,67.858,67.88,9960000.0
2008-10-16 10:27:00,67.907,67.915,67.888,67.909,16380000.0
2008-10-16 10:28:00,67.935,67.941,67.913,67.941,16120000.0
2008-10-16 10:29:00,67.93,67.931,67.858,67.858,20080000.0
2008-10-16 10:30:00,67.874,67.885,67.859,67.885,20550000.0
2008-10-16 10:31:00,67.877,67.889,67.847,67.847,16340000.0
2008-10-16 10:32:00,67.857,67.87,67.847,67.848,13000000.0
2008-10-16 10:33:00,67.879,67.879,67.867,67.878,17540000.0
2008-10-16 10:34:00,67.889,67.913,67.884,67.891,18300000.0
2008-10-16 10:35:00,67.914,67.943,67.908,67.943,19810000.0
2008-10-16 10:36:00,67.962,67.962,67.908,67.908,11080000.0
2008-10-16 10:37:00,67.922,67.943,67.908,67.943,15060000.0
2008-10-16 10:38:00,67.968,67.978,67.967,67.97,13890000.0
2008-10-16 10:39:00,68.01,68.01,67.985,68.001,18670000.0
2008-10-16 10:40:00,68.007,68.023,67.999,68.016,14510000.0
2008-10-16 10:41:00,67.985,67.985,67.937,67.937,6590000.0
2008-10-16 10:42:00,67.971,67.971,67.927,67.93,19430000.0
2008-10-16 10:43:00,67.947,67.959,67.947,67.952,10520000.0
2008-10-16 10:44:00,67.972,67.979,67.944,67.952,22820000.0
2008-10-16 10:45:00,67.984,67.984,67.965,67.971,10000000.0
2008-10-16 10:46:00,67.94,67.945,67.856,67.856,15780000.0
2008-10-16 10:47:00,67.872,67.928,67.871,67.928,12020000.0
2008-10-16 10:48:00,67.952,67.952,67.922,67.922,13530000.0
2008-10-16 10:49:00,67.937,67.956,67.934,67.951,13340000.0
2008-10-16 10:50:00,67.927,67.962,67.927,67.962,5450000.0
2008-10-16 10:51:00,67.987,67.987,67.953,67.953,7890000.0
2008-10-16 10:52:00,67.935,67.958,67.934,67.941,21680000.0
2008-10-16 10:53:00,67.951,67.975,67.951,67.975,11820000.0
2008-10-16 10:54:00,67.973,67.973,67.945,67.945,9390000.0
2008-10-16 10:55:00,67.942,67.971,67.942,67.971,15260000.0
2008-10-16 10:56:00,67.971,67.971,67.956,67.959,14840000.0
2008-10-16 10:57:00,67.978,67.978,67.917,67.928,12860000.0
2008-10-16 10:58:00,67.936,67.947,67.911,67.914,16940000.0
2008-10-16 10:59:00,67.93,67.945,67.91,67.91,13340000.0
2008-10-16 11:00:00,67.941,67.941,67.866,67.866,11730000.0
2008-10-16 11:01:00,67.849,67.85,67.838,67.843,7140000.0
2008-10-16 11:02:00,67.831,67.869,67.831,67.869,11640000.0
2008-10-16 11:03:00,67.855,67.861,67.835,67.861,10910000.0
2008-10-16 11:04:00,67.837,67.863,67.837,67.858,19150000.0
2008-10-16 11:05:00,67.868,67.873,67.859,67.864,11830000.0
2008-10-16 11:06:00,67.873,67.873,67.828,67.833,16380000.0
2008-10-16 11:07:00,67.853,67.859,67.831,67.842,15630000.0
2008-10-16 11:08:00,67.853,67.858,67.839,67.843,10720000.0
2008-10-16 11:09:00,67.862,67.862,67.822,67.827,19580000.0
2008-10-16 11:10:00,67.832,67.852,67.832,67.839,11450000.0
2008-10-16 11:11:00,67.853,67.858,67.843,67.845,13950000.0
2008-10-16 11:12:00,67.879,67.879,67.846,67.865,13770000.0
2008-10-16 11:13:00,67.86,67.872,67.853,67.853,18490000.0
2008-10-16 11:14:00,67.84,67.859,67.826,67.826,14880000.0
2008-10-16 11:15:00,67.837,67.837,67.806,67.806,10560000.0
2008-10-16 11:16:00,67.817,67.823,67.801,67.801,14700000.0
2008-10-16 11:17:00,67.788,67.829,67.788,67.827,15070000.0
2008-10-16 11:18:00,67.828,67.85,67.828,67.847,12970000.0
2008-10-16 11:19:00,67.849,67.853,67.833,67.84,13760000.0
2008-10-16 11:20:00,67.852,67.872,67.852,67.865,19940000.0
2008-10-16 11:21:00,67.887,67.887,67.833,67.841,13520000.0
2008-10-16 11:22:00,67.816,67.826,67.8,67.802,12810000.0
2008-10-16 11:23:00,67.782,67.801,67.767,67.801,19230000.0
2008-10-16 11:24:00,67.814,67.814,67.745,67.772,17000000.0
2008-10-16 11:25:00,67.782,67.793,67.775,67.788,10980000.0
2008-10-16 11:26:00,67.787,67.81,67.784,67.809,13520000.0
2008-10-16 11:27:00,67.822,67.822,67.787,67.802,8450000.0
2008-10-16 11:28:00,67.788,67.82,67.788,67.819,10980000.0
2008-10-16 11:29:00,67.812,67.819,67.76,67.76,12580000.0
2008-10-16 11:30:00,67.761,67.761,67.72,67.72,12020000.0
2008-10-16 11:31:00,67.746,67.754,67.732,67.751,16190000.0
2008-10-16 11:32:00,67.737,67.745,67.72,67.745,17230000.0
2008-10-16 11:33:00,67.76,67.76,67.728,67.738,12800000.0
2008-10-16 11:34:00,67.717,67.749,67.715,67.748,16180000.0
2008-10-16 11:35:00,67.736,67.746,67.736,67.743,11350000.0
2008-10-16 11:36:00,67.764,67.784,67.758,67.776,17180000.0
2008-10-16 11:37:00,67.76,67.764,67.752,67.752,14730000.0
2008-10-16 11:38:00,67.76,67.761,67.736,67.737,11910000.0
2008-10-16 11:39:00,67.751,67.751,67.683,67.685,19610000.0
2008-10-16 11:40:00,67.66,67.66,67.583,67.585,14080000.0
2008-10-16 11:41:00,67.601,67.65,67.601,67.65,7930000.0
2008-10-16 11:42:00,67.637,67.637,67.621,67.633,9590000.0
2008-10-16 11:43:00,67.612,67.621,67.578,67.578,15060000.0
2008-10-16 11:44:00,67.559,67.559,67.546,67.546,3940000.0
2008-10-16 11:45:00,67.534,67.584,67.532,67.584,13300000.0
2008-10-16 11:46:00,67.575,67.582,67.558,67.576,16900000.0
2008-10-16 11:47:00,67.608,67.621,67.599,67.621,16270000.0
2008-10-16 11:48:00,67.641,67.641,67.593,67.593,12600000.0
2008-10-16 11:49:00,67.6,67.624,67.6,67.617,13400000.0
2008-10-16 11:50:00,67.626,67.644,67.619,67.642,14790000.0
2008-10-16 11:51:00,67.672,67.672,67.645,67.664,12030000.0
2008-10-16 11:52:00,67.678,67.683,67.66,67.683,15630000.0
2008-10-16 11:53:00,67.673,67.683,67.662,67.662,15290000.0
2008-10-16 11:54:00,67.683,67.683,67.651,67.651,16190000.0
2008-10-16 11:55:00,67.623,67.649,67.623,67.642,17740000.0
2008-10-16 11:56:00,67.624,67.636,67.609,67.624,12590000.0
2008-10-16 11:57:00,67.652,67.652,67.618,67.633,18060000.0
2008-10-16 11:58:00,67.642,67.642,67.61,67.621,16570000.0
2008-10-16 11:59:00,67.605,67.612,67.56,67.563,16370000.0
2008-10-16 12:00:00,67.597,67.597,67.502,67.506,13910000.0
2008-10-16 12:01:00,67.539,67.569,67.534,67.542,11650000.0
2008-10-16 12:02:00,67.529,67.533,67.494,67.501,15970000.0
2008-10-16 12:03:00,67.517,67.575,67.517,67.575,13150000.0
2008-10-16 12:04:00,67.568,67.574,67.534,67.534,16620000.0
2008-10-16 12:05:00,67.55,67.592,67.55,67.579,13790000.0
2008-10-16 12:06:00,67.595,67.604,67.576,67.58,11650000.0
2008-10-16 12:07:00,67.613,67.654,67.613,67.654,16640000.0
2008-10-16 12:08:00,67.619,67.628,67.61,67.611,19150000.0
2008-10-16 12:09:00,67.622,67.646,67.62,67.63,16940000.0
2008-10-16 12:10:00,67.619,67.646,67.619,67.645,16060000.0
2008-10-16 12:11:00,67.656,67.672,67.645,67.656,14130000.0
2008-10-16 12:12:00,67.681,67.681,67.628,67.629,13950000.0
2008-10-16 12:13:00,67.6,67.626,67.592,67.626,10550000.0
2008-10-16 12:14:00,67.639,67.639,67.611,67.615,10760000.0
2008-10-16 12:15:00,67.651,67.651,67.594,67.594,20520000.0
2008-10-16 12:16:00,67.597,67.627,67.584,67.627,14470000.0
2008-10-16 12:17:00,67.593,67.61,67.573,67.605,13000000.0
2008-10-16 12:18:00,67.617,67.617,67.596,67.615,12580000.0
2008-10-16 12:19:00,67.632,67.633,67.6,67.608,12250000.0
2008-10-16 12:20:00,67.6,67.608,67.591,67.605,15660000.0
2008-10-16 12:21:00,67.631,67.646,67.599,67.646,14510000.0
2008-10-16 12:22:00,67.639,67.639,67.604,67.611,14890000.0
2008-10-16 12:23:00,67.606,67.622,67.606,67.615,19460000.0
2008-10-16 12:24:00,67.634,67.634,67.601,67.609,11120000.0
2008-10-16 12:25:00,67.597,67.608,67.588,67.601,12970000.0
2008-10-16 12:26:00,67.595,67.61,67.588,67.61,11310000.0
2008-10-16 12:27:00,67.633,67.633,67.607,67.616,11270000.0
2008-10-16 12:28:00,67.618,67.639,67.618,67.636,13910000.0
2008-10-16 12:29:00,67.621,67.625,67.601,67.607,20660000.0
2008-10-16 12:30:00,67.642,67.642,67.578,67.613,17000000.0
2008-10-16 12:31:00,67.597,67.607,67.557,67.593,13140000.0
2008-10-16 12:32:00,67.6,67.607,67.589,67.604,17660000.0
2008-10-16 12:33:00,67.633,67.638,67.585,67.585,18260000.0
2008-10-16 12:34:00,67.571,67.588,67.571,67.586,19780000.0
2008-10-16 12:35:00,67.594,67.594,67.575,67.594,14650000.0
2008-10-16 12:36:00,67.566,67.566,67.521,67.553,11130000.0
2008-10-16 12:37:00,67.557,67.599,67.557,67.599,5080000.0
2008-10-16 12:38:00,67.592,67.611,67.576,67.611,9660000.0
2008-10-16 12:39:00,67.621,67.637,67.571,67.637,18430000.0
2008-10-16 12:40:00,67.647,67.687,67.647,67.679,11640000.0
2008-10-16 12:41:00,67.682,67.687,67.659,67.683,13540000.0
2008-10-16 12:42:00,67.719,67.719,67.691,67.709,18800000.0
2008-10-16 12:43:00,67.692,67.699,67.69,67.695,18670000.0
2008-10-16 12:44:00,67.68,67.68,67.668,67.669,11130000.0
2008-10-16 12:45:00,67.692,67.692,67.637,67.637,14740000.0
2008-10-16 12:46:00,67.618,67.632,67.618,67.628,14700000.0
2008-10-16 12:47:00,67.616,67.624,67.603,67.603,16380000.0
2008-10-16 12:48:00,67.623,67.623,67.603,67.603,10900000.0
2008-10-16 12:49:00,67.6,67.625,67.6,67.624,11950000.0
2008-10-16 12:50:00,67.628,67.628,67.61,67.624,9400000.0
2008-10-16 12:51:00,67.632,67.636,67.598,67.598,16610000.0
2008-10-16 12:52:00,67.583,67.595,67.578,67.595,12250000.0
2008-10-16 12:53:00,67.589,67.616,67.589,67.616,15300000.0
2008-10-16 12:54:00,67.642,67.649,67.624,67.63,14330000.0
2008-10-16 12:55:00,67.631,67.656,67.631,67.648,12290000.0
2008-10-16 12:56:00,67.659,67.701,67.659,67.701,8310000.0
2008-10-16 12:57:00,67.695,67.695,67.677,67.687,14690000.0
2008-10-16 12:58:00,67.695,67.703,67.686,67.688,14290000.0
2008-10-16 12:59:00,67.683,67.699,67.674,67.699,13140000.0
2008-10-16 13:00:00,67.715,67.715,67.688,67.69,13990000.0
2008-10-16 13:01:00,67.678,67.681,67.657,67.66,20330000.0
2008-10-16 13:02:00,67.643,67.651,67.637,67.637,8870000.0
2008-10-16 13:03:00,67.63,67.64,67.603,67.631,18380000.0
2008-10-16 13:04:00,67.646,67.679,67.637,67.679,12020000.0
2008-10-16 13:05:00,67.699,67.721,67.687,67.721,15440000.0
2008-10-16 13:06:00,67.737,67.739,67.707,67.739,17320000.0
2008-10-16 13:07:00,67.727,67.745,67.717,67.731,16160000.0
2008-10-16 13:08:00,67.732,67.746,67.721,67.743,13190000.0
2008-10-16 13:09:00,67.73,67.73,67.658,67.658,13940000.0
2008-10-16 13:10:00,67.657,67.678,67.657,67.67,10140000.0
2008-10-16 13:11:00,67.679,67.733,67.679,67.733,19200000.0
2008-10-16 13:12:00,67.746,67.746,67.724,67.733,14920000.0
2008-10-16 13:13:00,67.736,67.78,67.736,67.776,19140000.0
2008-10-16 13:14:00,67.776,67.786,67.759,67.786,14470000.0
2008-10-16 13:15:00,67.825,67.84,67.81,67.837,12950000.0
2008-10-16 13:16:00,67.846,67.86,67.846,67.859,12110000.0
2008-10-16 13:17:00,67.838,67.852,67.823,67.852,15450000.0
2008-10-16 13:18:00,67.852,67.852,67.831,67.847,14270000.0
2008-10-16 13:19:00,67.843,67.843,67.832,67.833,12960000.0
2008-10-16 13:20:00,67.816,67.839,67.816,67.827,9770000.0
2008-10-16 13:21:00,67.861,67.861,67.825,67.827,14170000.0
2008-10-16 13:22:00,67.83,67.831,67.824,67.828,19340000.0
2008-10-16 13:23:00,67.81,67.821,67.81,67.819,15860000.0
2008-10-16 13:24:00,67.842,67.842,67.829,67.841,17870000.0
2008-10-16 13:25:00,67.833,67.844,67.822,67.844,13350000.0
2008-10-16 13:26:00,67.843,67.855,67.843,67.855,10710000.0
2008-10-16 13:27:00,67.887,67.906,67.883,67.902,14540000.0
2008-10-16 13:28:00,67.915,68.008,67.911,68.008,17110000.0
2008-10-16 13:29:00,68.008,68.012,67.972,67.975,12620000.0
2008-10-16 13:30:00,68.011,68.011,67.976,67.979,22730000.0
2008-10-16 13:31:00,67.987,68.001,67.979,68.001,14330000.0
2008-10-16 13:32:00,68.004,68.004,67.971,68.001,22750000.0
2008-10-16 13:33:00,67.976,67.976,67.923,67.928,10550000.0
2008-10-16 13:34:00,67.932,67.938,67.928,67.933,12250000.0
2008-10-16 13:35:00,67.927,67.932,67.922,67.927,17310000.0
2008-10-16 13:36:00,67.94,67.943,67.926,67.933,15590000.0
2008-10-16 13:37:00,67.94,67.97,67.94,67.969,9030000.0
2008-10-16 13:38:00,67.992,68.028,67.992,68.028,13000000.0
2008-10-16 13:39:00,68.051,68.051,68.015,68.015,9250000.0
2008-10-16 13:40:00,68.017,68.026,67.955,67.958,12830000.0
2008-10-16 13:41:00,67.962,68.002,67.962,68.002,9810000.0
2008-10-16 13:42:00,68.009,68.009,67.974,67.974,8650000.0
2008-10-16 13:43:00,67.981,67.982,67.961,67.966,13040000.0
2008-10-16 13:44:00,67.968,67.968,67.946,67.954,7140000.0
2008-10-16 13:45:00,67.937,67.937,67.865,67.877,14840000.0
2008-10-16 13:46:00,67.863,67.88,67.859,67.861,19540000.0
2008-10-16 13:47:00,67.842,67.857,67.828,67.828,13940000.0
2008-10-16 13:48:00,67.835,67.872,67.833,67.872,12060000.0
2008-10-16 13:49:00,67.879,67.896,67.878,67.892,17460000.0
2008-10-16 13:50:00,67.882,67.885,67.853,67.853,11940000.0
2008-10-16 13:51:00,67.869,67.921,67.859,67.921,13710000.0
2008-10-16 13:52:00,67.922,67.945,67.918,67.926,12960000.0
2008-10-16 13:53:00,67.922,67.924,67.884,67.884,13370000.0
2008-10-16 13:54:00,67.896,67.896,67.837,67.841,17830000.0
2008-10-16 13:55:00,67.832,67.844,67.809,67.844,15260000.0
2008-10-16 13:56:00,67.849,67.859,67.848,67.856,11720000.0
2008-10-16 13:57:00,67.882,67.882,67.861,67.875,13530000.0
2008-10-16 13:58:00,67.871,67.871,67.843,67.848,21670000.0
2008-10-16 13:59:00,67.843,67.843,67.824,67.833,9960000.0
2008-10-16 14:00:00,67.871,67.875,67.798,67.805,14650000.0
2008-10-16 14:01:00,67.823,67.827,67.806,67.815,18630000.0
2008-10-16 14:02:00,67.839,67.849,67.826,67.847,13260000.0
2008-10-16 14:03:00,67.871,67.871,67.842,67.864,13970000.0
2008-10-16 14:04:00,67.859,67.864,67.851,67.858,19940000.0
2008-10-16 14:05:00,67.874,67.892,67.874,67.888,8080000.0
2008-10-16 14:06:00,67.895,67.895,67.865,67.887,10510000.0
2008-10-16 14:07:00,67.893,67.922,67.886,67.922,11310000.0
2008-10-16 14:08:00,67.905,67.987,67.9,67.987,15490000.0
2008-10-16 14:09:00,68.012,68.012,67.948,67.95,14130000.0
2008-10-16 14:10:00,67.964,67.965,67.949,67.949,11500000.0
2008-10-16 14:11:00,67.922,67.929,67.895,67.896,12020000.0
2008-10-16 14:12:00,67.924,67.924,67.913,67.917,10930000.0
2008-10-16 14:13:00,67.911,67.913,67.894,67.913,10150000.0
2008-10-16 14:14:00,67.917,67.924,67.906,67.915,13000000.0
2008-10-16 14:15:00,67.958,67.968,67.934,67.934,15860000.0
2008-10-16 14:16:00,67.931,67.96,67.928,67.949,17140000.0
2008-10-16 14:17:00,67.946,67.969,67.943,67.969,11830000.0
2008-10-16 14:18:00,67.979,67.979,67.941,67.941,16040000.0
2008-10-16 14:19:00,67.96,67.96,67.933,67.938,9630000.0
2008-10-16 14:20:00,67.959,68.002,67.959,68.002,12070000.0
2008-10-16 14:21:00,68.018,68.054,68.013,68.054,12420000.0
2008-10-16 14:22:00,68.08,68.08,68.046,68.051,113440000.0
2008-10-16 14:23:00,68.043,68.055,68.039,68.039,78040000.0
2008-10-16 14:24:00,68.05,68.05,68.0,68.0,106360000.0
2008-10-16 14:25:00,68.002,68.026,68.001,68.021,124600000.0
2008-10-16 14:26:00,68.008,68.016,67.992,67.996,115550000.0
2008-10-16 14:27:00,68.007,68.007,67.962,67.994,105400000.0
2008-10-16 14:28:00,67.974,67.978,67.948,67.948,60300000.0
2008-10-16 14:29:00,67.934,67.947,67.929,67.929,25960000.0
2008-10-16 14:30:00,67.966,68.069,67.946,68.044,44870000.0
2008-10-16 14:31:00,68.1,68.193,68.1,68.168,119870000.0
2008-10-16 14:32:00,68.164,68.164,68.125,68.125,73620000.0
2008-10-16 14:33:00,68.144,68.183,68.119,68.183,100680000.0
2008-10-16 14:34:00,68.176,68.257,68.172,68.25,96590000.0
2008-10-16 14:35:00,68.24,68.252,68.215,68.237,118660000.0
2008-10-16 14:36:00,68.257,68.257,68.228,68.237,78060000.0
2008-10-16 14:37:00,68.244,68.244,68.21,68.214,91290000.0
2008-10-16 14:38:00,68.214,68.259,68.214,68.255,109350000.0
2008-10-16 14:39:00,68.262,68.281,68.256,68.274,48120000.0
2008-10-16 14:40:00,68.289,68.289,68.255,68.271,119340000.0
2008-10-16 14:41:00,68.304,68.388,68.304,68.372,84170000.0
2008-10-16 14:42:00,68.394,68.398,68.357,68.378,59570000.0
2008-10-16 14:43:00,68.404,68.483,68.404,68.468,120130000.0
2008-10-16 14:44:00,68.481,68.494,68.446,68.461,87070000.0
2008-10-16 14:45:00,68.468,68.468,68.444,68.457,101220000.0
2008-10-16 14:46:00,68.456,68.55,68.456,68.53,111710000.0
2008-10-16 14:47:00,68.539,68.539,68.491,68.491,78240000.0
2008-10-16 14:48:00,68.527,68.54,68.509,68.54,50890000.0
2008-10-16 14:49:00,68.558,68.595,68.547,68.583,63280000.0
2008-10-16 14:50:00,68.572,68.576,68.515,68.576,78690000.0
2008-10-16 14:51:00,68.585,68.616,68.56,68.572,94910000.0
2008-10-16 14:52:00,68.568,68.592,68.565,68.569,76550000.0
2008-10-16 14:53:00,68.558,68.558,68.484,68.503,52490000.0
2008-10-16 14:54:00,68.482,68.503,68.439,68.449,59010000.0
2008-10-16 14:55:00,68.448,68.457,68.409,68.41,110320000.0
2008-10-16 14:56:00,68.392,68.429,68.337,68.337,80450000.0
2008-10-16 14:57:00,68.35,68.35,68.303,68.32,64840000.0
2008-10-16 14:58:00,68.306,68.329,68.27,68.282,48990000.0
2008-10-16 14:59:00,68.285,68.285,68.264,68.275,54690000.0
2008-10-16 15:00:00,68.299,68.301,68.277,68.301,81150000.0
2008-10-16 15:01:00,68.324,68.406,68.324,68.349,130180000.0
2008-10-16 15:02:00,68.349,68.363,68.343,68.345,102810000.0
2008-10-16 15:03:00,68.35,68.35,68.317,68.327,123360000.0
2008-10-16 15:04:00,68.313,68.339,68.3,68.319,87950000.0
2008-10-16 15:05:00,68.329,68.35,68.317,68.347,77990000.0
2008-10-16 15:06:00,68.35,68.35,68.319,68.321,57390000.0
2008-10-16 15:07:00,68.318,68.326,68.296,68.296,86540000.0
2008-10-16 15:08:00,68.302,68.307,68.292,68.299,60140000.0
2008-10-16 15:09:00,68.308,68.308,68.201,68.216,67520000.0
2008-10-16 15:10:00,68.207,68.218,68.181,68.181,61760000.0
2008-10-16 15:11:00,68.163,68.195,68.113,68.113,95810000.0
2008-10-16 15:12:00,68.13,68.13,68.097,68.124,131530000.0
2008-10-16 15:13:00,68.118,68.118,68.059,68.062,120380000.0
2008-10-16 15:14:00,68.051,68.062,68.042,68.057,82920000.0
2008-10-16 15:15:00,68.032,68.068,67.981,67.985,87520000.0
2008-10-16 15:16:00,67.989,68.026,67.981,68.013,120830000.0
2008-10-16 15:17:00,68.03,68.058,68.03,68.05,121220000.0
2008-10-16 15:18:00,68.062,68.085,68.055,68.085,115050000.0
2008-10-16 15:19:00,68.071,68.071,68.023,68.047,64720000.0
2008-10-16 15:20:00,68.062,68.062,68.028,68.028,65910000.0
2008-10-16 15:21:00,68.057,68.077,68.034,68.072,68050000.0
2008-10-16 15:22:00,68.063,68.083,68.01,68.01,148260000.0
2008-10-16 15:23:00,68.016,68.05,67.997,68.013,155300000.0
2008-10-16 15:24:00,68.021,68.021,67.975,67.984,107910000.0
2008-10-16 15:25:00,67.97,68.017,67.955,67.986,76490000.0
2008-10-16 15:26:00,68.0,68.018,67.998,68.001,92470000.0
2008-10-16 15:27:00,68.014,68.019,67.999,68.012,82370000.0
2008-10-16 15:28:00,68.026,68.059,68.013,68.034,82810000.0
2008-10-16 15:29:00,68.012,68.033,67.996,68.031,126970000.0
2008-10-16 15:30:00,68.068,68.078,68.019,68.019,148660000.0
2008-10-16 15:31:00,68.004,68.004,67.942,67.973,89260000.0
2008-10-16 15:32:00,68.006,68.006,67.934,67.941,138650000.0
2008-10-16 15:33:00,67.96,67.96,67.83,67.83,113420000.0
2008-10-16 15:34:00,67.801,67.814,67.749,67.776,88010000.0
2008-10-16 15:35:00,67.809,67.871,67.809,67.87,54240000.0
2008-10-16 15:36:00,67.899,67.927,67.863,67.927,65650000.0
2008-10-16 15:37:00,67.942,67.942,67.88,67.936,119340000.0
2008-10-16 15:38:00,67.938,67.963,67.925,67.949,63310000.0
2008-10-16 15:39:00,67.954,67.983,67.889,67.932,120850000.0
2008-10-16 15:40:00,67.942,67.988,67.942,67.959,52050000.0
2008-10-16 15:41:00,67.967,68.096,67.96,68.025,105510000.0
2008-10-16 15:42:00,68.039,68.071,67.987,67.987,79030000.0
2008-10-16 15:43:00,67.99,67.995,67.943,67.97,102540000.0
2008-10-16 15:44:00,67.977,67.997,67.933,67.997,85350000.0
2008-10-16 15:45:00,68.002,68.019,67.937,67.994,90970000.0
2008-10-16 15:46:00,68.017,68.062,68.017,68.048,76200000.0
2008-10-16 15:47:00,68.036,68.106,68.036,68.073,109400000.0
2008-10-16 15:48:00,68.064,68.103,68.049,68.052,84570000.0
2008-10-16 15:49:00,68.054,68.065,68.025,68.052,102240000.0
2008-10-16 15:50:00,68.066,68.088,68.039,68.074,67720000.0
2008-10-16 15:51:00,68.103,68.121,68.076,68.103,21080000.0
2008-10-16 15:52:00,68.083,68.093,68.042,68.053,91950000.0
2008-10-16 15:53:00,68.052,68.077,68.012,68.012,79650000.0
2008-10-16 15:54:00,68.036,68.048,68.025,68.048,73470000.0
2008-10-16 15:55:00,68.013,68.017,67.87,67.87,105360000.0
2008-10-16 15:56:00,67.876,67.91,67.862,67.895,106810000.0
2008-10-16 15:57:00,67.925,67.944,67.905,67.936,51170000.0
2008-10-16 15:58:00,67.919,67.919,67.851,67.888,87990000.0
2008-10-16 15:59:00,67.881,67.966,67.881,67.966,78610000.0
2008-10-16 16:00:00,67.959,67.963,67.745,67.778,98990000.0
2008-10-16 16:01:00,67.793,67.925,67.793,67.919,85150000.0
2008-10-16 16:02:00,67.91,67.929,67.879,67.909,82650000.0
2008-10-16 16:03:00,67.914,67.914,67.879,67.914,65570000.0
2008-10-16 16:04:00,67.915,67.915,67.832,67.873,77000000.0
2008-10-16 16:05:00,67.886,67.939,67.845,67.857,119050000.0
2008-10-16 16:06:00,67.825,67.91,67.825,67.88,98660000.0
2008-10-16 16:07:00,67.853,67.853,67.793,67.827,108860000.0
2008-10-16 16:08:00,67.846,67.885,67.826,67.857,119400000.0
2008-10-16 16:09:00,67.862,67.862,67.817,67.825,129730000.0
2008-10-16 16:10:00,67.826,67.843,67.776,67.776,67020000.0
2008-10-16 16:11:00,67.754,67.768,67.729,67.732,110590000.0
2008-10-16 16:12:00,67.741,67.741,67.697,67.719,74860000.0
2008-10-16 16:13:00,67.695,67.712,67.601,67.601,68030000.0
2008-10-16 16:14:00,67.587,67.662,67.587,67.648,85820000.0
2008-10-16 16:15:00,67.673,67.677,67.625,67.664,100880000.0
2008-10-16 16:16:00,67.676,67.695,67.655,67.664,66740000.0
2008-10-16 16:17:00,67.654,67.708,67.65,67.696,94780000.0
2008-10-16 16:18:00,67.727,67.777,67.716,67.716,86900000.0
2008-10-16 16:19:00,67.698,67.756,67.669,67.709,61520000.0
2008-10-16 16:20:00,67.683,67.757,67.682,67.735,101550000.0
2008-10-16 16:21:00,67.752,67.818,67.746,67.818,65380000.0
2008-10-16 16:22:00,67.842,67.848,67.787,67.795,90140000.0
2008-10-16 16:23:00,67.786,67.864,67.786,67.844,96360000.0
2008-10-16 16:24:00,67.86,67.904,67.841,67.877,102290000.0
2008-10-16 16:25:00,67.877,67.918,67.877,67.916,78140000.0
2008-10-16 16:26:00,67.917,67.917,67.875,67.903,80470000.0
2008-10-16 16:27:00,67.935,67.957,67.904,67.954,60510000.0
2008-10-16 16:28:00,67.934,67.934,67.855,67.855,82380000.0
2008-10-16 16:29:00,67.862,67.921,67.852,67.852,87350000.0
2008-10-16 16:30:00,67.87,67.877,67.825,67.83,91980000.0
2008-10-16 16:31:00,67.805,67.825,67.767,67.771,109360000.0
2008-10-16 16:32:00,67.754,67.756,67.7,67.7,90900000.0
2008-10-16 16:33:00,67.713,67.734,67.669,67.734,61970000.0
2008-10-16 16:34:00,67.74,67.785,67.72,67.785,45390000.0
2008-10-16 16:35:00,67.799,67.799,67.741,67.753,112130000.0
2008-10-16 16:36:00,67.737,67.764,67.707,67.73,130290000.0
2008-10-16 16:37:00,67.729,67.752,67.635,67.663,91560000.0
2008-10-16 16:38:00,67.644,67.689,67.644,67.658,99850000.0
2008-10-16 16:39:00,67.69,67.692,67.661,67.661,106390000.0
2008-10-16 16:40:00,67.649,67.659,67.606,67.636,108260000.0
2008-10-16 16:41:00,67.648,67.692,67.648,67.692,94310000.0
2008-10-16 16:42:00,67.71,67.769,67.705,67.705,67010000.0
2008-10-16 16:43:00,67.687,67.71,67.659,67.665,55110000.0
2008-10-16 16:44:00,67.675,67.746,67.675,67.712,55860000.0
2008-10-16 16:45:00,67.744,67.744,67.689,67.694,52380000.0
2008-10-16 16:46:00,67.702,67.727,67.685,67.698,80480000.0
2008-10-16 16:47:00,67.683,67.74,67.683,67.733,75030000.0
2008-10-16 16:48:00,67.77,67.77,67.696,67.696,86800000.0
2008-10-16 16:49:00,67.704,67.739,67.704,67.727,59500000.0
2008-10-16 16:50:00,67.748,67.77,67.735,67.758,64140000.0
2008-10-16 16:51:00,67.765,67.765,67.732,67.732,89930000.0
2008-10-16 16:52:00,67.744,67.76,67.721,67.76,80300000.0
2008-10-16 16:53:00,67.77,67.77,67.735,67.764,65240000.0
2008-10-16 16:54:00,67.793,67.793,67.751,67.759,106380000.0
2008-10-16 16:55:00,67.75,67.769,67.745,67.749,56600000.0
2008-10-16 16:56:00,67.743,67.743,67.717,67.722,40640000.0
2008-10-16 16:57:00,67.727,67.727,67.689,67.692,71060000.0
2008-10-16 16:58:00,67.68,67.68,67.645,67.658,75150000.0
2008-10-16 16:59:00,67.644,67.649,67.626,67.628,79310000.0
2008-10-16 17:00:00,67.651,67.651,67.614,67.627,37270000.0
2008-10-16 17:01:00,67.614,67.617,67.572,67.574,104700000.0
2008-10-16 17:02:00,67.575,67.575,67.531,67.546,115760000.0
2008-10-16 17:03:00,67.57,67.57,67.519,67.528,97990000.0
2008-10-16 17:04:00,67.538,67.57,67.52,67.546,53420000.0
2008-10-16 17:05:00,67.56,67.584,67.55,67.567,99230000.0
2008-10-16 17:06:00,67.574,67.59,67.548,67.59,88050000.0
2008-10-16 17:07:00,67.594,67.6,67.568,67.595,64630000.0
2008-10-16 17:08:00,67.62,67.62,67.546,67.546,49550000.0
2008-10-16 17:09:00,67.577,67.599,67.545,67.545,29870000.0
2008-10-16 17:10:00,67.56,67.588,67.546,67.546,25480000.0
2008-10-16 17:11:00,67.555,67.555,67.535,67.548,15940000.0
2008-10-16 17:12:00,67.573,67.573,67.496,67.496,51280000.0
2008-10-16 17:13:00,67.508,67.531,67.49,67.531,49810000.0
2008-10-16 17:14:00,67.54,67.544,67.464,67.483,62550000.0
2008-10-16 17:15:00,67.503,67.528,67.49,67.513,96590000.0
2008-10-16 17:16:00,67.491,67.495,67.456,67.46,42890000.0
2008-10-16 17:17:00,67.455,67.499,67.44,67.49,34310000.0
2008-10-16 17:18:00,67.53,67.579,67.52,67.567,62440000.0
2008-10-16 17:19:00,67.56,67.581,67.56,67.563,68390000.0
2008-10-16 17:20:00,67.549,67.581,67.545,67.561,99420000.0
2008-10-16 17:21:00,67.589,67.589,67.559,67.573,73090000.0
2008-10-16 17:22:00,67.584,67.6,67.584,67.596,104660000.0
2008-10-16 17:23:00,67.6,67.621,67.594,67.606,138320000.0
2008-10-16 17:24:00,67.639,67.646,67.603,67.637,46090000.0
2008-10-16 17:25:00,67.649,67.649,67.626,67.63,49270000.0
2008-10-16 17:26:00,67.62,67.626,67.551,67.562,47510000.0
2008-10-16 17:27:00,67.562,67.575,67.524,67.54,39940000.0
2008-10-16 17:28:00,67.533,67.562,67.52,67.562,41610000.0
2008-10-16 17:29:00,67.553,67.569,67.547,67.569,15440000.0
2008-10-16 17:30:00,67.581,67.581,67.522,67.557,39410000.0
2008-10-16 17:31:00,67.548,67.562,67.543,67.543,68090000.0
2008-10-16 17:32:00,67.548,67.569,67.537,67.569,42860000.0
2008-10-16 17:33:00,67.594,67.594,67.568,67.578,57180000.0
2008-10-16 17:34:00,67.566,67.576,67.522,67.522,46210000.0
2008-10-16 17:35:00,67.542,67.565,67.529,67.553,39630000.0
2008-10-16 17:36:00,67.596,67.596,67.574,67.584,65150000.0
2008-10-16 17:37:00,67.588,67.617,67.545,67.545,87140000.0
2008-10-16 17:38:00,67.551,67.554,67.526,67.54,60200000.0
2008-10-16 17:39:00,67.549,67.566,67.457,67.457,48910000.0
2008-10-16 17:40:00,67.519,67.519,67.449,67.473,33350000.0
2008-10-16 17:41:00,67.46,67.561,67.46,67.561,13010000.0
2008-10-16 17:42:00,67.601,67.601,67.565,67.593,40010000.0
2008-10-16 17:43:00,67.581,67.605,67.549,67.549,103530000.0
2008-10-16 17:44:00,67.54,67.577,67.508,67.541,38290000.0
2008-10-16 17:45:00,67.557,67.557,67.494,67.552,48180000.0
2008-10-16 17:46:00,67.543,67.654,67.493,67.597,109280000.0
2008-10-16 17:47:00,67.611,67.697,67.534,67.691,91340000.0
2008-10-16 17:48:00,67.732,67.732,67.601,67.648,28200000.0
2008-10-16 17:49:00,67.651,67.689,67.651,67.67,33840000.0
2008-10-16 17:50:00,67.674,67.68,67.611,67.637,50690000.0
2008-10-16 17:51:00,67.666,67.689,67.637,67.689,104860000.0
2008-10-16 17:52:00,67.696,67.714,67.639,67.676,80630000.0
2008-10-16 17:53:00,67.697,67.768,67.686,67.768,73050000.0
2008-10-16 17:54:00,67.8,67.8,67.761,67.761,58330000.0
2008-10-16 17:55:00,67.774,67.8,67.758,67.763,65240000.0
2008-10-16 17:56:00,67.716,67.716,67.679,67.679,103900000.0
2008-10-16 17:57:00,67.707,67.75,67.681,67.75,63480000.0
2008-10-16 17:58:00,67.758,67.758,67.692,67.745,76820000.0
2008-10-16 17:59:00,67.739,67.759,67.727,67.748,101080000.0
2008-10-16 18:00:00,67.756,67.756,67.715,67.72,133760000.0
2008-10-16 18:01:00,67.729,67.748,67.714,67.721,89040000.0
2008-10-16 18:02:00,67.726,67.764,67.726,67.741,76960000.0
2008-10-16 18:03:00,67.772,67.772,67.728,67.73,96390000.0
2008-10-16 18:04:00,67.709,67.728,67.695,67.713,68100000.0
2008-10-16 18:05:00,67.717,67.734,67.711,67.727,101910000.0
2008-10-16 18:06:00,67.706,67.734,67.656,67.656,82010000.0
2008-10-16 18:07:00,67.663,67.692,67.663,67.677,63030000.0
2008-10-16 18:08:00,67.673,67.719,67.673,67.705,92980000.0
2008-10-16 18:09:00,67.73,67.763,67.728,67.763,76410000.0
2008-10-16 18:10:00,67.731,67.762,67.731,67.759,77910000.0
2008-10-16 18:11:00,67.773,67.816,67.762,67.813,70110000.0
2008-10-16 18:12:00,67.827,67.85,67.816,67.836,85350000.0
2008-10-16 18:13:00,67.856,67.87,67.8,67.813,79000000.0
2008-10-16 18:14:00,67.827,67.844,67.806,67.844,81630000.0
2008-10-16 18:15:00,67.88,67.945,67.852,67.942,81450000.0
2008-10-16 18:16:00,67.92,67.92,67.855,67.855,101080000.0
2008-10-16 18:17:00,67.852,67.852,67.825,67.832,122880000.0
2008-10-16 18:18:00,67.834,67.834,67.806,67.833,89160000.0
2008-10-16 18:19:00,67.845,67.855,67.807,67.855,67680000.0
2008-10-16 18:20:00,67.862,67.914,67.844,67.903,90310000.0
2008-10-16 18:21:00,67.955,68.031,67.937,68.031,94860000.0
2008-10-16 18:22:00,68.031,68.057,67.991,68.019,74880000.0
2008-10-16 18:23:00,68.011,68.039,68.007,68.019,22940000.0
2008-10-16 18:24:00,68.02,68.02,67.957,67.979,60820000.0
2008-10-16 18:25:00,67.983,68.013,67.965,68.013,56970000.0
2008-10-16 18:26:00,67.992,67.992,67.923,67.923,90210000.0
2008-10-16 18:27:00,67.933,67.933,67.895,67.908,96290000.0
2008-10-16 18:28:00,67.921,67.921,67.884,67.887,90530000.0
2008-10-16 18:29:00,67.891,67.927,67.88,67.905,55850000.0
2008-10-16 18:30:00,67.915,67.915,67.832,67.851,59730000.0
2008-10-16 18:31:00,67.874,67.929,67.874,67.901,104180000.0
2008-10-16 18:32:00,67.903,67.914,67.846,67.846,59510000.0
2008-10-16 18:33:00,67.85,67.915,67.823,67.915,50400000.0
2008-10-16 18:34:00,67.913,67.915,67.834,67.854,72740000.0
2008-10-16 18:35:00,67.874,67.942,67.861,67.942,56100000.0
2008-10-16 18:36:00,67.935,67.954,67.914,67.921,67980000.0
2008-10-16 18:37:00,67.926,67.936,67.865,67.873,68280000.0
2008-10-16 18:38:00,67.88,67.906,67.862,67.886,37710000.0
2008-10-16 18:39:00,67.907,67.927,67.856,67.899,65540000.0
2008-10-16 18:40:00,67.883,67.888,67.86,67.888,61880000.0
2008-10-16 18:41:00,67.903,67.923,67.858,67.871,42180000.0
2008-10-16 18:42:00,67.884,67.888,67.831,67.843,42240000.0
2008-10-16 18:43:00,67.839,67.839,67.775,67.792,97510000.0
2008-10-16 18:44:00,67.788,67.819,67.785,67.809,105110000.0
2008-10-16 18:45:00,67.832,67.832,67.775,67.809,135360000.0
2008-10-16 18:46:00,67.822,67.883,67.822,67.883,74600000.0
2008-10-16 18:47:00,67.876,67.881,67.848,67.853,63400000.0
2008-10-16 18:48:00,67.869,67.869,67.803,67.865,36510000.0
2008-10-16 18:49:00,67.879,67.898,67.858,67.885,45840000.0
2008-10-16 18:50:00,67.88,67.907,67.858,67.887,56140000.0
2008-10-16 18:51:00,67.893,67.899,67.849,67.852,120880000.0
2008-10-16 18:52:00,67.838,67.857,67.826,67.845,64250000.0
2008-10-16 18:53:00,67.839,67.853,67.824,67.839,39530000.0
2008-10-16 18:54:00,67.857,67.904,67.837,67.903,36980000.0
2008-10-16 18:55:00,67.91,67.929,67.86,67.86,21680000.0
2008-10-16 18:56:00,67.847,67.847,67.763,67.776,75590000.0
2008-10-16 18:57:00,67.833,67.841,67.79,67.841,59000000.0
2008-10-16 18:58:00,67.837,67.837,67.805,67.818,107020000.0
2008-10-16 18:59:00,67.799,67.799,67.747,67.759,125460000.0
2008-10-16 19:00:00,67.741,67.823,67.741,67.798,64730000.0
2008-10-16 19:01:00,67.819,67.852,67.717,67.717,115980000.0
2008-10-16 19:02:00,67.745,67.788,67.738,67.753,104240000.0
2008-10-16 19:03:00,67.771,67.778,67.737,67.758,96920000.0
2008-10-16 19:04:00,67.777,67.806,67.777,67.782,59430000.0
2008-10-16 19:05:00,67.775,67.795,67.742,67.791,47230000.0
2008-10-16 19:06:00,67.805,67.805,67.731,67.75,27840000.0
2008-10-16 19:07:00,67.774,67.774,67.734,67.734,47390000.0
2008-10-16 19:08:00,67.756,67.761,67.733,67.733,27960000.0
2008-10-16 19:09:00,67.75,67.75,67.711,67.711,38390000.0
2008-10-16 19:10:00,67.748,67.772,67.721,67.747,48630000.0
2008-10-16 19:11:00,67.752,67.795,67.752,67.785,90760000.0
2008-10-16 19:12:00,67.767,67.775,67.747,67.753,103990000.0
2008-10-16 19:13:00,67.753,67.789,67.753,67.784,63040000.0
2008-10-16 19:14:00,67.792,67.837,67.745,67.748,79670000.0
2008-10-16 19:15:00,67.791,67.845,67.753,67.816,101710000.0
2008-10-16 19:16:00,67.778,67.856,67.778,67.797,111320000.0
2008-10-16 19:17:00,67.863,67.863,67.814,67.816,152650000.0
2008-10-16 19:18:00,67.859,67.859,67.808,67.827,114160000.0
2008-10-16 19:19:00,67.819,67.834,67.809,67.81,99240000.0
2008-10-16 19:20:00,67.796,67.88,67.783,67.855,69250000.0
2008-10-16 19:21:00,67.919,67.919,67.853,67.853,91670000.0
2008-10-16 19:22:00,67.882,67.882,67.83,67.84,68540000.0
2008-10-16 19:23:00,67.833,67.87,67.833,67.841,79910000.0
2008-10-16 19:24:00,67.848,67.88,67.835,67.835,73670000.0
2008-10-16 19:25:00,67.82,67.842,67.815,67.836,38030000.0
2008-10-16 19:26:00,67.828,67.857,67.806,67.832,66230000.0
2008-10-16 19:27:00,67.881,67.881,67.855,67.858,73700000.0
2008-10-16 19:28:00,67.837,67.863,67.83,67.83,118080000.0
2008-10-16 19:29:00,67.847,67.859,67.831,67.837,90110000.0
2008-10-16 19:30:00,67.866,67.866,67.785,67.804,92630000.0
2008-10-16 19:31:00,67.808,67.837,67.788,67.805,81120000.0
2008-10-16 19:32:00,67.825,67.827,67.791,67.8,80610000.0
2008-10-16 19:33:00,67.828,67.828,67.796,67.816,63240000.0
2008-10-16 19:34:00,67.81,67.827,67.786,67.806,59990000.0
2008-10-16 19:35:00,67.815,67.833,67.803,67.817,65380000.0
2008-10-16 19:36:00,67.846,67.846,67.786,67.786,94950000.0
2008-10-16 19:37:00,67.79,67.79,67.748,67.75,67480000.0
2008-10-16 19:38:00,67.738,67.748,67.695,67.703,75380000.0
2008-10-16 19:39:00,67.738,67.738,67.673,67.711,73020000.0
2008-10-16 19:40:00,67.702,67.742,67.702,67.742,74900000.0
2008-10-16 19:41:00,67.743,67.776,67.735,67.774,73970000.0
2008-10-16 19:42:00,67.796,67.796,67.772,67.788,42390000.0
2008-10-16 19:43:00,67.775,67.781,67.763,67.763,75490000.0
2008-10-16 19:44:00,67.751,67.751,67.737,67.746,109260000.0
2008-10-16 19:45:00,67.759,67.77,67.735,67.769,75630000.0
2008-10-16 19:46:00,67.774,67.782,67.755,67.755,73020000.0
2008-10-16 19:47:00,67.759,67.772,67.745,67.764,54020000.0
2008-10-16 19:48:00,67.769,67.769,67.691,67.694,89980000.0
2008-10-16 19:49:00,67.713,67.713,67.649,67.652,61290000.0
2008-10-16 19:50:00,67.659,67.692,67.654,67.671,47930000.0
2008-10-16 19:51:00,67.715,67.715,67.678,67.702,41890000.0
2008-10-16 19:52:00,67.711,67.73,67.705,67.723,43100000.0
2008-10-16 19:53:00,67.73,67.759,67.723,67.723,56410000.0
2008-10-16 19:54:00,67.745,67.79,67.686,67.79,97230000.0
2008-10-16 19:55:00,67.759,67.814,67.759,67.8,9760000.0
2008-10-16 19:56:00,67.821,67.832,67.778,67.782,75790000.0
2008-10-16 19:57:00,67.813,67.813,67.769,67.801,31170000.0
2008-10-16 19:58:00,67.838,67.869,67.832,67.832,74490000.0
2008-10-16 19:59:00,67.832,67.838,67.782,67.782,76860000.0
2008-10-16 20:00:00,67.826,67.831,67.796,67.807,118960000.0
2008-10-16 20:01:00,67.801,67.801,67.759,67.784,96990000.0
2008-10-16 20:02:00,67.795,67.802,67.776,67.802,90230000.0
2008-10-16 20:03:00,67.833,67.833,67.796,67.796,83240000.0
2008-10-16 20:04:00,67.776,67.782,67.761,67.776,81760000.0
2008-10-16 20:05:00,67.766,67.779,67.741,67.765,55320000.0
2008-10-16 20:06:00,67.803,67.803,67.761,67.79,37130000.0
2008-10-16 20:07:00,67.792,67.837,67.781,67.822,80560000.0
2008-10-16 20:08:00,67.843,67.878,67.834,67.851,78940000.0
2008-10-16 20:09:00,67.861,67.861,67.802,67.811,74280000.0
2008-10-16 20:10:00,67.798,67.852,67.798,67.838,93100000.0
2008-10-16 20:11:00,67.853,67.853,67.823,67.823,65450000.0
2008-10-16 20:12:00,67.814,67.845,67.764,67.764,70790000.0
2008-10-16 20:13:00,67.76,67.773,67.754,67.768,80920000.0
2008-10-16 20:14:00,67.768,67.781,67.757,67.761,48800000.0
2008-10-16 20:15:00,67.793,67.8,67.777,67.796,89650000.0
2008-10-16 20:16:00,67.805,67.814,67.794,67.814,113620000.0
2008-10-16 20:17:00,67.813,67.813,67.787,67.793,85920000.0
2008-10-16 20:18:00,67.799,67.812,67.775,67.809,69860000.0
2008-10-16 20:19:00,67.8,67.811,67.779,67.795,61250000.0
2008-10-16 20:20:00,67.804,67.804,67.774,67.774,84480000.0
2008-10-16 20:21:00,67.794,67.794,67.771,67.771,67490000.0
2008-10-16 20:22:00,67.783,67.823,67.783,67.804,38040000.0
2008-10-16 20:23:00,67.818,67.832,67.812,67.812,47680000.0
2008-10-16 20:24:00,67.896,67.896,67.771,67.776,40910000.0
2008-10-16 20:25:00,67.768,67.781,67.731,67.731,62480000.0
2008-10-16 20:26:00,67.736,67.762,67.736,67.747,13380000.0
2008-10-16 20:27:00,67.769,67.776,67.737,67.753,102260000.0
2008-10-16 20:28:00,67.766,67.768,67.756,67.765,76080000.0
2008-10-16 20:29:00,67.787,67.866,67.787,67.8,109820000.0
2008-10-16 20:30:00,67.832,67.842,67.812,67.838,127960000.0
2008-10-16 20:31:00,67.844,67.844,67.794,67.794,103160000.0
2008-10-16 20:32:00,67.787,67.822,67.779,67.798,115870000.0
2008-10-16 20:33:00,67.828,67.828,67.796,67.796,66780000.0
2008-10-16 20:34:00,67.796,67.796,67.763,67.788,21980000.0
2008-10-16 20:35:00,67.809,67.876,67.809,67.865,51660000.0
2008-10-16 20:36:00,67.901,67.901,67.862,67.877,125080000.0
2008-10-16 20:37:00,67.863,67.868,67.837,67.838,73210000.0
2008-10-16 20:38:00,67.862,67.862,67.824,67.842,94540000.0
2008-10-16 20:39:00,67.858,67.858,67.825,67.838,101390000.0
2008-10-16 20:40:00,67.839,67.839,67.816,67.828,109760000.0
2008-10-16 20:41:00,67.84,67.84,67.822,67.836,79880000.0
2008-10-16 20:42:00,67.856,67.856,67.836,67.854,107080000.0
2008-10-16 20:43:00,67.848,67.863,67.836,67.84,104840000.0
2008-10-16 20:44:00,67.845,67.856,67.817,67.846,50250000.0
2008-10-16 20:45:00,67.882,67.882,67.838,67.843,121900000.0
2008-10-16 20:46:00,67.834,67.854,67.834,67.854,95150000.0
2008-10-16 20:47:00,67.851,67.868,67.841,67.86,54900000.0
2008-10-16 20:48:00,67.897,67.897,67.862,67.879,115250000.0
2008-10-16 20:49:00,67.89,67.922,67.881,67.922,95250000.0
2008-10-16 20:50:00,67.915,67.921,67.901,67.905,104380000.0
2008-10-16 20:51:00,67.941,67.941,67.9,67.903,118770000.0
2008-10-16 20:52:00,67.911,68.021,67.908,68.021,69120000.0
2008-10-16 20:53:00,68.017,68.053,68.013,68.053,55860000.0
2008-10-16 20:54:00,68.075,68.076,68.041,68.055,66650000.0
2008-10-16 20:55:00,68.046,68.057,68.032,68.048,76710000.0
2008-10-16 20:56:00,68.06,68.097,68.059,68.097,94390000.0
2008-10-16 20:57:00,68.124,68.124,68.094,68.102,70100000.0
2008-10-16 20:58:00,68.099,68.111,68.096,68.108,54640000.0
2008-10-16 20:59:00,68.096,68.1,68.076,68.087,51770000.0
2008-10-16 21:00:00,68.1,68.1,68.035,68.053,98880000.0
2008-10-16 21:01:00,68.057,68.105,68.049,68.097,87760000.0
2008-10-16 21:02:00,68.104,68.11,68.061,68.089,71720000.0
2008-10-16 21:03:00,68.117,68.174,68.091,68.172,48440000.0
2008-10-16 21:04:00,68.182,68.186,68.161,68.161,61720000.0
2008-10-16 21:05:00,68.173,68.227,68.173,68.227,78730000.0
2008-10-16 21:06:00,68.277,68.304,68.254,68.284,118530000.0
2008-10-16 21:07:00,68.314,68.33,68.308,68.33,102490000.0
2008-10-16 21:08:00,68.327,68.345,68.323,68.345,130380000.0
2008-10-16 21:09:00,68.385,68.386,68.352,68.385,97540000.0
2008-10-16 21:10:00,68.413,68.469,68.352,68.363,79720000.0
2008-10-16 21:11:00,68.35,68.395,68.345,68.395,55780000.0
2008-10-16 21:12:00,68.44,68.471,68.384,68.471,86260000.0
2008-10-16 21:13:00,68.453,68.457,68.418,68.426,60480000.0
2008-10-16 21:14:00,68.416,68.518,68.416,68.518,59160000.0
2008-10-16 21:15:00,68.55,68.598,68.493,68.589,58410000.0
2008-10-16 21:16:00,68.557,68.557,68.506,68.534,102120000.0
2008-10-16 21:17:00,68.533,68.58,68.533,68.536,128860000.0
2008-10-16 21:18:00,68.543,68.543,68.472,68.474,126960000.0
2008-10-16 21:19:00,68.471,68.474,68.436,68.474,88020000.0
2008-10-16 21:20:00,68.459,68.459,68.422,68.424,90590000.0
2008-10-16 21:21:00,68.463,68.471,68.445,68.456,108630000.0
2008-10-16 21:22:00,68.458,68.462,68.382,68.397,120000000.0
2008-10-16 21:23:00,68.391,68.391,68.321,68.331,108670000.0
2008-10-16 21:24:00,68.331,68.339,68.301,68.332,63570000.0
2008-10-16 21:25:00,68.354,68.378,68.349,68.362,72460000.0
2008-10-16 21:26:00,68.339,68.339,68.303,68.303,70500000.0
2008-10-16 21:27:00,68.331,68.331,68.286,68.309,159210000.0
2008-10-16 21:28:00,68.332,68.346,68.311,68.329,168630000.0
2008-10-16 21:29:00,68.312,68.327,68.311,68.311,112090000.0
2008-10-16 21:30:00,68.326,68.344,68.315,68.341,79200000.0
2008-10-16 21:31:00,68.333,68.351,68.294,68.315,95150000.0
2008-10-16 21:32:00,68.296,68.299,68.254,68.254,87940000.0
2008-10-16 21:33:00,68.267,68.289,68.264,68.282,81440000.0
2008-10-16 21:34:00,68.293,68.294,68.254,68.254,125710000.0
2008-10-16 21:35:00,68.22,68.22,68.164,68.174,135030000.0
2008-10-16 21:36:00,68.196,68.236,68.154,68.167,98400000.0
2008-10-16 21:37:00,68.185,68.204,68.18,68.182,129360000.0
2008-10-16 21:38:00,68.193,68.228,68.188,68.218,104290000.0
2008-10-16 21:39:00,68.247,68.249,68.204,68.229,79270000.0
2008-10-16 21:40:00,68.246,68.286,68.246,68.284,58850000.0
2008-10-16 21:41:00,68.3,68.334,68.291,68.314,65100000.0
2008-10-16 21:42:00,68.355,68.373,68.313,68.373,116280000.0
2008-10-16 21:43:00,68.372,68.374,68.355,68.37,60020000.0
2008-10-16 21:44:00,68.38,68.388,68.355,68.361,122620000.0
2008-10-16 21:45:00,68.378,68.388,68.357,68.388,51120000.0
2008-10-16 21:46:00,68.388,68.454,68.388,68.454,104370000.0
2008-10-16 21:47:00,68.448,68.448,68.406,68.419,81950000.0
2008-10-16 21:48:00,68.435,68.435,68.397,68.41,96880000.0
2008-10-16 21:49:00,68.407,68.456,68.389,68.413,88950000.0
2008-10-16 21:50:00,68.42,68.42,68.374,68.374,81730000.0
2008-10-16 21:51:00,68.383,68.396,68.362,68.364,77450000.0
2008-10-16 21:52:00,68.364,68.373,68.343,68.373,102000000.0
2008-10-16 21:53:00,68.364,68.364,68.345,68.361,93890000.0
2008-10-16 21:54:00,68.386,68.395,68.382,68.395,106380000.0
2008-10-16 21:55:00,68.415,68.463,68.415,68.463,68280000.0
2008-10-16 21:56:00,68.489,68.49,68.47,68.484,23710000.0
2008-10-16 21:57:00,68.508,68.508,68.486,68.486,97990000.0
2008-10-16 21:58:00,68.479,68.486,68.478,68.48,69840000.0
2008-10-16 21:59:00,68.493,68.523,68.492,68.502,73850000.0
2008-10-16 22:00:00,68.526,68.526,68.475,68.483,105210000.0
2008-10-16 22:01:00,68.484,68.485,68.439,68.448,108580000.0
2008-10-16 22:02:00,68.453,68.456,68.449,68.456,50910000.0
2008-10-16 22:03:00,68.483,68.523,68.459,68.519,88000000.0
2008-10-16 22:04:00,68.524,68.553,68.524,68.543,79060000.0
2008-10-16 22:05:00,68.563,68.602,68.563,68.602,104810000.0
2008-10-16 22:06:00,68.605,68.622,68.594,68.594,86240000.0
2008-10-16 22:07:00,68.6,68.6,68.574,68.593,78860000.0
2008-10-16 22:08:00,68.584,68.591,68.575,68.589,61030000.0
2008-10-16 22:09:00,68.608,68.608,68.578,68.588,81770000.0
2008-10-16 22:10:00,68.575,68.578,68.569,68.569,116610000.0
2008-10-16 22:11:00,68.55,68.557,68.544,68.547,104590000.0
2008-10-16 22:12:00,68.551,68.572,68.53,68.542,122730000.0
2008-10-16 22:13:00,68.542,68.543,68.531,68.535,128410000.0
2008-10-16 22:14:00,68.527,68.534,68.519,68.527,131590000.0
2008-10-16 22:15:00,68.56,68.56,68.527,68.533,72090000.0
2008-10-16 22:16:00,68.52,68.528,68.52,68.525,110420000.0
2008-10-16 22:17:00,68.521,68.526,68.521,68.526,76620000.0
2008-10-16 22:18:00,68.553,68.553,68.535,68.553,71750000.0
2008-10-16 22:19:00,68.564,68.564,68.543,68.543,82030000.0
2008-10-16 22:20:00,68.558,68.57,68.546,68.563,102970000.0
2008-10-16 22:21:00,68.59,68.626,68.59,68.609,59970000.0
2008-10-16 22:22:00,68.623,68.643,68.618,68.637,91430000.0
2008-10-16 22:23:00,68.649,68.65,68.647,68.647,87210000.0
2008-10-16 22:24:00,68.673,68.673,68.653,68.659,60540000.0
2008-10-16 22:25:00,68.651,68.667,68.651,68.667,105830000.0
2008-10-16 22:26:00,68.656,68.657,68.646,68.646,69550000.0
2008-10-16 22:27:00,68.666,68.667,68.66,68.662,86920000.0
2008-10-16 22:28:00,68.668,68.673,68.651,68.651,108690000.0
2008-10-16 22:29:00,68.657,68.657,68.65,68.651,108150000.0
2008-10-16 22:30:00,68.669,68.669,68.645,68.645,9050000.0
2008-10-16 22:31:00,68.626,68.631,68.622,68.622,12200000.0
2008-10-16 22:32:00,68.623,68.623,68.603,68.603,68240000.0
2008-10-16 22:33:00,68.621,68.621,68.596,68.601,80970000.0
2008-10-16 22:34:00,68.597,68.636,68.597,68.636,83000000.0
2008-10-16 22:35:00,68.626,68.636,68.626,68.63,93530000.0
2008-10-16 22:36:00,68.648,68.648,68.611,68.623,101510000.0
2008-10-16 22:37:00,68.602,68.624,68.602,68.624,88500000.0
2008-10-16 22:38:00,68.616,68.634,68.606,68.634,65710000.0
2008-10-16 22:39:00,68.66,68.66,68.624,68.632,43900000.0
2008-10-16 22:40:00,68.635,68.642,68.621,68.621,115110000.0
2008-10-16 22:41:00,68.624,68.626,68.618,68.62,141310000.0
2008-10-16 22:42:00,68.645,68.645,68.624,68.631,88220000.0
2008-10-16 22:43:00,68.622,68.645,68.622,68.637,94340000.0
2008-10-16 22:44:00,68.629,68.635,68.616,68.623,98670000.0
2008-10-16 22:45:00,68.646,68.648,68.626,68.643,107990000.0
2008-10-16 22:46:00,68.636,68.645,68.631,68.631,104150000.0
2008-10-16 22:47:00,68.637,68.653,68.637,68.653,61810000.0
2008-10-16 22:48:00,68.661,68.661,68.62,68.64,48880000.0
2008-10-16 22:49:00,68.65,68.666,68.65,68.666,55310000.0
2008-10-16 22:50:00,68.674,68.674,68.627,68.653,53350000.0
2008-10-16 22:51:00,68.666,68.666,68.637,68.648,76610000.0
2008-10-16 22:52:00,68.648,68.672,68.648,68.672,72330000.0
2008-10-16 22:53:00,68.671,68.703,68.658,68.695,89110000.0
2008-10-16 22:54:00,68.719,68.719,68.675,68.681,60880000.0
2008-10-16 22:55:00,68.671,68.684,68.671,68.676,58020000.0
2008-10-16 22:56:00,68.665,68.673,68.66,68.665,93560000.0
2008-10-16 22:57:00,68.692,68.692,68.655,68.655,82130000.0
2008-10-16 22:58:00,68.659,68.671,68.651,68.654,12440000.0
2008-10-16 22:59:00,68.658,68.662,68.651,68.656,89760000.0
2008-10-16 23:00:00,68.675,68.676,68.668,68.668,56350000.0
2008-10-16 23:01:00,68.656,68.671,68.651,68.657,43320000.0
2008-10-16 23:02:00,68.668,68.682,68.665,68.682,81510000.0
2008-10-16 23:03:00,68.711,68.711,68.685,68.711,71300000.0
2008-10-16 23:04:00,68.727,68.727,68.718,68.722,86950000.0
2008-10-16 23:05:00,68.73,68.751,68.724,68.733,37460000.0
2008-10-16 23:06:00,68.763,68.763,68.729,68.741,107650000.0
2008-10-16 23:07:00,68.733,68.773,68.733,68.773,109880000.0
2008-10-16 23:08:00,68.773,68.802,68.773,68.802,97000000.0
2008-10-16 23:09:00,68.791,68.791,68.769,68.769,52640000.0
2008-10-16 23:10:00,68.776,68.783,68.771,68.778,104240000.0
2008-10-16 23:11:00,68.784,68.788,68.781,68.788,92230000.0
2008-10-16 23:12:00,68.804,68.804,68.79,68.79,62110000.0
2008-10-16 23:13:00,68.779,68.787,68.779,68.786,45690000.0
2008-10-16 23:14:00,68.796,68.804,68.794,68.794,36280000.0
2008-10-16 23:15:00,68.814,68.814,68.787,68.798,25800000.0
2008-10-16 23:17:00,68.809,68.82,68.795,68.808,55730000.0
2008-10-16 23:18:00,68.799,68.81,68.78,68.791,46500000.0
2008-10-16 23:19:00,68.775,68.799,68.747,68.785,64620000.0
2008-10-16 23:20:00,68.773,68.773,68.749,68.757,100840000.0
2008-10-16 23:21:00,68.742,68.75,68.705,68.738,44920000.0
2008-10-16 23:22:00,68.728,68.734,68.714,68.728,36780000.0
2008-10-16 23:23:00,68.735,68.735,68.729,68.729,61520000.0
2008-10-16 23:24:00,68.735,68.756,68.73,68.756,60390000.0
2008-10-16 23:25:00,68.769,68.77,68.766,68.767,99840000.0
2008-10-16 23:26:00,68.777,68.777,68.771,68.771,71190000.0
2008-10-16 23:29:00,68.785,68.791,68.777,68.786,44680000.0
2008-10-16 23:30:00,68.808,68.808,68.773,68.773,37790000.0
2008-10-16 23:31:00,68.778,68.779,68.775,68.778,39330000.0
2008-10-16 23:32:00,68.748,68.753,68.741,68.741,32150000.0
2008-10-16 23:33:00,68.762,68.762,68.743,68.757,38730000.0
2008-10-16 23:35:00,68.764,68.765,68.759,68.759,38550000.0
2008-10-16 23:36:00,68.784,68.784,68.773,68.773,70680000.0
2008-10-16 23:37:00,68.78,68.79,68.775,68.787,39000000.0
2008-10-16 23:38:00,68.779,68.799,68.768,68.794,50610000.0
2008-10-16 23:39:00,68.789,68.789,68.705,68.713,46410000.0
2008-10-16 23:40:00,68.702,68.72,68.7,68.7,41320000.0
2008-10-16 23:41:00,68.707,68.713,68.701,68.708,61470000.0
2008-10-16 23:42:00,68.734,68.734,68.704,68.704,75930000.0
2008-10-16 23:43:00,68.704,68.704,68.68,68.68,56120000.0
2008-10-16 23:44:00,68.673,68.739,68.671,68.732,49170000.0
2008-10-16 23:45:00,68.784,68.784,68.752,68.755,36270000.0
2008-10-16 23:46:00,68.747,68.753,68.747,68.747,14130000.0
2008-10-16 23:47:00,68.756,68.757,68.752,68.752,45020000.0
2008-10-16 23:48:00,68.759,68.759,68.712,68.712,98590000.0
2008-10-16 23:49:00,68.718,68.725,68.713,68.725,30890000.0
2008-10-16 23:50:00,68.722,68.752,68.722,68.752,49010000.0
2008-10-16 23:51:00,68.781,68.781,68.745,68.745,101640000.0
2008-10-16 23:52:00,68.747,68.748,68.741,68.743,89650000.0
2008-10-16 23:53:00,68.749,68.749,68.739,68.739,26790000.0
2008-10-16 23:54:00,68.767,68.767,68.742,68.742,32630000.0
2008-10-16 23:56:00,68.746,68.746,68.738,68.741,106650000.0
2008-10-16 23:57:00,68.775,68.775,68.754,68.759,84450000.0
2008-10-16 23:58:00,68.752,68.756,68.75,68.751,70870000.0
2008-10-16 23:59:00,68.758,68.76,68.755,68.756,50240000.0
2008-10-17 00:00:00,68.781,68.781,68.762,68.762,57380000.0
2008-10-17 00:01:00,68.769,68.781,68.76,68.773,110400000.0
2008-10-17 00:02:00,68.788,68.801,68.785,68.798,68790000.0
2008-10-17 00:03:00,68.785,68.785,68.778,68.778,72180000.0
2008-10-17 00:04:00,68.769,68.77,68.766,68.768,100700000.0
2008-10-17 00:05:00,68.776,68.776,68.761,68.761,124140000.0
2008-10-17 00:06:00,68.782,68.782,68.763,68.763,93290000.0
2008-10-17 00:07:00,68.787,68.787,68.773,68.778,82180000.0
2008-10-17 00:09:00,68.797,68.797,68.766,68.767,68440000.0
2008-10-17 00:10:00,68.775,68.776,68.764,68.764,98880000.0
2008-10-17 00:11:00,68.746,68.751,68.733,68.745,78750000.0
2008-10-17 00:12:00,68.766,68.766,68.734,68.734,64400000.0
2008-10-17 00:13:00,68.749,68.754,68.736,68.754,88090000.0
2008-10-17 00:14:00,68.749,68.755,68.733,68.755,73460000.0
2008-10-17 00:15:00,68.764,68.764,68.737,68.758,74140000.0
2008-10-17 00:16:00,68.751,68.757,68.751,68.757,77190000.0
2008-10-17 00:17:00,68.745,68.745,68.731,68.745,81990000.0
2008-10-17 00:18:00,68.774,68.774,68.735,68.735,70720000.0
2008-10-17 00:19:00,68.719,68.719,68.711,68.711,76600000.0
2008-10-17 00:20:00,68.7,68.708,68.7,68.708,83140000.0
2008-10-17 00:21:00,68.739,68.739,68.73,68.73,100700000.0
2008-10-17 00:22:00,68.698,68.7,68.691,68.692,124890000.0
2008-10-17 00:23:00,68.691,68.691,68.655,68.685,83210000.0
2008-10-17 00:24:00,68.67,68.679,68.669,68.679,65390000.0
2008-10-17 00:25:00,68.671,68.686,68.671,68.686,82540000.0
2008-10-17 00:26:00,68.696,68.698,68.686,68.698,90450000.0
2008-10-17 00:27:00,68.684,68.684,68.643,68.643,69210000.0
2008-10-17 00:28:00,68.624,68.632,68.603,68.603,24270000.0
2008-10-17 00:29:00,68.584,68.592,68.57,68.57,57370000.0
2008-10-17 00:30:00,68.603,68.603,68.572,68.572,59560000.0
2008-10-17 00:31:00,68.561,68.564,68.552,68.558,91190000.0
2008-10-17 00:32:00,68.565,68.565,68.552,68.557,91190000.0
2008-10-17 00:33:00,68.621,68.621,68.54,68.551,96350000.0
2008-10-17 00:36:00,68.567,68.57,68.542,68.542,97620000.0
2008-10-17 00:37:00,68.525,68.536,68.512,68.536,58150000.0
2008-10-17 00:38:00,68.528,68.535,68.528,68.535,39820000.0
2008-10-17 00:39:00,68.55,68.55,68.471,68.542,69930000.0
2008-10-17 00:40:00,68.553,68.553,68.536,68.54,57220000.0
2008-10-17 00:41:00,68.528,68.529,68.526,68.529,66640000.0
2008-10-17 00:42:00,68.555,68.555,68.54,68.542,65410000.0
2008-10-17 00:43:00,68.508,68.509,68.505,68.507,38480000.0
2008-10-17 00:44:00,68.485,68.495,68.435,68.435,66400000.0
2008-10-17 00:45:00,68.446,68.446,68.409,68.409,53010000.0
2008-10-17 00:46:00,68.406,68.406,68.329,68.332,39330000.0
2008-10-17 00:47:00,68.339,68.348,68.33,68.33,45210000.0
2008-10-17 00:48:00,68.352,68.352,68.322,68.322,90270000.0
2008-10-17 00:49:00,68.336,68.336,68.321,68.336,100480000.0
2008-10-17 00:50:00,68.356,68.376,68.356,68.376,138830000.0
2008-10-17 00:51:00,68.407,68.407,68.334,68.35,77600000.0
2008-10-17 00:52:00,68.359,68.364,68.349,68.364,67380000.0
2008-10-17 00:53:00,68.378,68.386,68.373,68.386,32690000.0
2008-10-17 00:54:00,68.406,68.406,68.374,68.374,50620000.0
2008-10-17 00:55:00,68.359,68.367,68.359,68.366,54390000.0
2008-10-17 00:56:00,68.377,68.379,68.367,68.367,121370000.0
2008-10-17 00:57:00,68.395,68.395,68.382,68.395,64790000.0
2008-10-17 00:58:00,68.39,68.428,68.39,68.411,35680000.0
2008-10-17 00:59:00,68.422,68.425,68.42,68.42,39620000.0
2008-10-17 01:00:00,68.436,68.436,68.403,68.411,16580000.0
2008-10-17 01:01:00,68.419,68.42,68.417,68.419,65220000.0
2008-10-17 01:02:00,68.432,68.454,68.432,68.454,57190000.0
2008-10-17 01:03:00,68.448,68.455,68.441,68.455,108140000.0
2008-10-17 01:04:00,68.449,68.462,68.432,68.457,119470000.0
2008-10-17 01:05:00,68.469,68.469,68.466,68.468,66020000.0
2008-10-17 01:06:00,68.474,68.476,68.464,68.476,112570000.0
2008-10-17 01:07:00,68.472,68.487,68.456,68.485,92920000.0
2008-10-17 01:08:00,68.494,68.494,68.446,68.467,87840000.0
2008-10-17 01:09:00,68.481,68.481,68.458,68.458,56300000.0
2008-10-17 01:10:00,68.466,68.475,68.466,68.475,43460000.0
2008-10-17 01:11:00,68.471,68.487,68.471,68.487,27420000.0
2008-10-17 01:12:00,68.505,68.505,68.481,68.481,48130000.0
2008-10-17 01:13:00,68.49,68.503,68.49,68.499,28220000.0
2008-10-17 01:14:00,68.508,68.51,68.507,68.508,35880000.0
2008-10-17 01:15:00,68.541,68.564,68.535,68.564,48610000.0
2008-10-17 01:16:00,68.556,68.557,68.542,68.557,84590000.0
2008-10-17 01:17:00,68.541,68.561,68.541,68.541,101370000.0
2008-10-17 01:18:00,68.562,68.562,68.51,68.527,68150000.0
2008-10-17 01:19:00,68.502,68.502,68.483,68.489,67450000.0
2008-10-17 01:20:00,68.527,68.527,68.52,68.52,113580000.0
2008-10-17 01:21:00,68.484,68.495,68.483,68.495,103550000.0
2008-10-17 01:22:00,68.487,68.487,68.476,68.486,151190000.0
2008-10-17 01:23:00,68.481,68.496,68.481,68.496,114510000.0
2008-10-17 01:24:00,68.514,68.514,68.474,68.478,101080000.0
2008-10-17 01:25:00,68.488,68.506,68.485,68.506,66070000.0
2008-10-17 01:26:00,68.478,68.488,68.478,68.488,95420000.0
2008-10-17 01:27:00,68.515,68.515,68.5,68.5,72060000.0
2008-10-17 01:28:00,68.49,68.503,68.49,68.498,81280000.0
2008-10-17 01:29:00,68.49,68.497,68.49,68.497,69380000.0
2008-10-17 01:30:00,68.517,68.531,68.504,68.504,35880000.0
2008-10-17 01:31:00,68.485,68.485,68.451,68.451,62490000.0
2008-10-17 01:32:00,68.47,68.494,68.47,68.494,64880000.0
2008-10-17 01:33:00,68.526,68.526,68.502,68.502,119110000.0
2008-10-17 01:34:00,68.506,68.506,68.498,68.498,88380000.0
2008-10-17 01:35:00,68.489,68.497,68.488,68.496,91580000.0
2008-10-17 01:36:00,68.519,68.525,68.498,68.525,89380000.0
2008-10-17 01:38:00,68.557,68.558,68.547,68.547,58720000.0
2008-10-17 01:39:00,68.519,68.532,68.519,68.52,45740000.0
2008-10-17 01:40:00,68.525,68.535,68.513,68.521,58570000.0
2008-10-17 01:41:00,68.499,68.499,68.46,68.463,94970000.0
2008-10-17 01:42:00,68.442,68.442,68.405,68.405,60860000.0
2008-10-17 01:43:00,68.388,68.403,68.375,68.403,68050000.0
2008-10-17 01:44:00,68.411,68.477,68.411,68.477,69450000.0
2008-10-17 01:45:00,68.481,68.495,68.451,68.47,66940000.0
2008-10-17 01:46:00,68.471,68.471,68.445,68.449,69320000.0
2008-10-17 01:47:00,68.456,68.463,68.452,68.463,46330000.0
2008-10-17 01:48:00,68.493,68.493,68.466,68.487,71110000.0
2008-10-17 01:49:00,68.498,68.508,68.491,68.505,100270000.0
2008-10-17 01:50:00,68.503,68.539,68.503,68.534,80440000.0
2008-10-17 01:51:00,68.564,68.564,68.535,68.535,70640000.0
2008-10-17 01:52:00,68.52,68.522,68.506,68.517,52500000.0
2008-10-17 01:53:00,68.527,68.54,68.514,68.527,97620000.0
2008-10-17 01:54:00,68.519,68.522,68.511,68.517,56130000.0
2008-10-17 01:55:00,68.533,68.55,68.532,68.532,46250000.0
2008-10-17 01:56:00,68.538,68.539,68.537,68.538,41340000.0
2008-10-17 01:57:00,68.545,68.546,68.54,68.541,41700000.0
2008-10-17 01:58:00,68.549,68.565,68.549,68.565,49470000.0
2008-10-17 02:01:00,68.578,68.593,68.578,68.588,48620000.0
2008-10-17 02:02:00,68.597,68.603,68.59,68.595,61250000.0
2008-10-17 02:03:00,68.621,68.621,68.601,68.616,87090000.0
2008-10-17 02:04:00,68.607,68.616,68.603,68.616,62730000.0
2008-10-17 02:05:00,68.628,68.659,68.613,68.644,69790000.0
2008-10-17 02:06:00,68.662,68.662,68.635,68.657,63980000.0
2008-10-17 02:07:00,68.666,68.666,68.65,68.658,71240000.0
2008-10-17 02:08:00,68.674,68.709,68.674,68.705,64550000.0
2008-10-17 02:09:00,68.693,68.693,68.673,68.684,45640000.0
2008-10-17 02:10:00,68.706,68.747,68.706,68.736,73170000.0
2008-10-17 02:11:00,68.754,68.801,68.746,68.788,101450000.0
2008-10-17 02:12:00,68.801,68.81,68.784,68.784,73970000.0
2008-10-17 02:13:00,68.787,68.796,68.787,68.791,66860000.0
2008-10-17 02:14:00,68.785,68.83,68.785,68.795,52860000.0
2008-10-17 02:15:00,68.809,68.832,68.798,68.832,81610000.0
2008-10-17 02:16:00,68.82,68.82,68.763,68.763,53810000.0
2008-10-17 02:17:00,68.769,68.773,68.765,68.767,43440000.0
2008-10-17 02:18:00,68.793,68.819,68.776,68.797,39960000.0
2008-10-17 02:19:00,68.792,68.823,68.792,68.823,38570000.0
2008-10-17 02:20:00,68.812,68.813,68.793,68.813,50140000.0
2008-10-17 02:21:00,68.831,68.831,68.782,68.791,97630000.0
2008-10-17 02:22:00,68.779,68.782,68.772,68.772,8260000.0
2008-10-17 02:23:00,68.758,68.775,68.743,68.775,66130000.0
2008-10-17 02:24:00,68.768,68.781,68.75,68.781,50750000.0
2008-10-17 02:25:00,68.777,68.784,68.761,68.784,86620000.0
2008-10-17 02:26:00,68.786,68.832,68.786,68.824,58060000.0
2008-10-17 02:27:00,68.807,68.814,68.803,68.808,45020000.0
2008-10-17 02:28:00,68.818,68.824,68.812,68.818,37890000.0
2008-10-17 02:30:00,68.84,68.84,68.802,68.802,50000000.0
2008-10-17 02:31:00,68.8,68.8,68.756,68.783,91490000.0
2008-10-17 02:32:00,68.778,68.783,68.769,68.775,19370000.0
2008-10-17 02:33:00,68.795,68.795,68.773,68.787,61960000.0
2008-10-17 02:34:00,68.774,68.774,68.756,68.759,70420000.0
2008-10-17 02:35:00,68.769,68.782,68.763,68.77,102190000.0
2008-10-17 02:36:00,68.772,68.772,68.706,68.723,100740000.0
2008-10-17 02:37:00,68.709,68.726,68.709,68.726,145630000.0
2008-10-17 02:38:00,68.712,68.718,68.681,68.687,114530000.0
2008-10-17 02:39:00,68.701,68.702,68.673,68.702,93430000.0
2008-10-17 02:40:00,68.717,68.727,68.713,68.727,60460000.0
2008-10-17 02:41:00,68.712,68.712,68.682,68.682,89250000.0
2008-10-17 02:42:00,68.705,68.705,68.675,68.679,72590000.0
2008-10-17 02:43:00,68.684,68.692,68.667,68.685,75530000.0
2008-10-17 02:44:00,68.678,68.702,68.673,68.702,72590000.0
2008-10-17 02:45:00,68.727,68.74,68.706,68.724,37720000.0
2008-10-17 02:46:00,68.741,68.755,68.741,68.747,59590000.0
2008-10-17 02:47:00,68.764,68.796,68.764,68.786,71430000.0
2008-10-17 02:48:00,68.803,68.803,68.776,68.781,112210000.0
2008-10-17 02:49:00,68.766,68.774,68.761,68.774,90860000.0
2008-10-17 02:50:00,68.774,68.817,68.774,68.815,89990000.0
2008-10-17 02:51:00,68.8,68.827,68.8,68.8,71990000.0
2008-10-17 02:52:00,68.804,68.804,68.787,68.787,80780000.0
2008-10-17 02:53:00,68.774,68.802,68.774,68.781,58810000.0
2008-10-17 02:54:00,68.781,68.781,68.716,68.765,47030000.0
2008-10-17 02:55:00,68.776,68.791,68.759,68.775,61400000.0
2008-10-17 02:56:00,68.791,68.809,68.791,68.804,92370000.0
2008-10-17 02:57:00,68.784,68.792,68.771,68.771,62120000.0
2008-10-17 02:58:00,68.78,68.785,68.773,68.778,67580000.0
2008-10-17 02:59:00,68.792,68.806,68.792,68.806,67210000.0
2008-10-17 03:00:00,68.809,68.858,68.809,68.853,71020000.0
2008-10-17 03:01:00,68.869,68.894,68.851,68.851,65950000.0
2008-10-17 03:02:00,68.859,68.872,68.852,68.868,42010000.0
2008-10-17 03:03:00,68.873,68.873,68.848,68.86,74070000.0
2008-10-17 03:04:00,68.863,68.863,68.843,68.861,106030000.0
2008-10-17 03:05:00,68.856,68.87,68.839,68.85,70130000.0
2008-10-17 03:06:00,68.863,68.864,68.834,68.864,68270000.0
2008-10-17 03:07:00,68.861,68.875,68.854,68.866,50310000.0
2008-10-17 03:08:00,68.874,68.879,68.844,68.844,88880000.0
2008-10-17 03:09:00,68.855,68.855,68.81,68.822,54190000.0
2008-10-17 03:10:00,68.811,68.822,68.804,68.81,44990000.0
2008-10-17 03:11:00,68.802,68.84,68.799,68.827,42330000.0
2008-10-17 03:12:00,68.824,68.824,68.796,68.812,42290000.0
2008-10-17 03:13:00,68.813,68.814,68.802,68.802,47010000.0
2008-10-17 03:14:00,68.811,68.819,68.793,68.807,90660000.0
2008-10-17 03:15:00,68.825,68.831,68.803,68.803,14350000.0
2008-10-17 03:16:00,68.821,68.824,68.807,68.816,16600000.0
2008-10-17 03:17:00,68.809,68.822,68.794,68.822,11320000.0
2008-10-17 03:18:00,68.835,68.835,68.81,68.81,90120000.0
2008-10-17 03:19:00,68.805,68.805,68.782,68.783,7890000.0
2008-10-17 03:20:00,68.793,68.793,68.768,68.775,36470000.0
2008-10-17 03:21:00,68.8,68.8,68.764,68.764,41280000.0
2008-10-17 03:22:00,68.766,68.772,68.748,68.75,45120000.0
2008-10-17 03:23:00,68.752,68.768,68.697,68.697,87120000.0
2008-10-17 03:24:00,68.725,68.733,68.71,68.721,14090000.0
2008-10-17 03:25:00,68.737,68.737,68.712,68.712,45100000.0
2008-10-17 03:26:00,68.714,68.714,68.699,68.708,90610000.0
2008-10-17 03:27:00,68.723,68.723,68.698,68.699,13680000.0
2008-10-17 03:28:00,68.712,68.72,68.705,68.714,15520000.0
2008-10-17 03:29:00,68.716,68.721,68.695,68.695,49640000.0
2008-10-17 03:30:00,68.706,68.706,68.7,68.705,41440000.0
2008-10-17 03:31:00,68.692,68.703,68.681,68.703,40000000.0
2008-10-17 03:32:00,68.699,68.721,68.686,68.715,48590000.0
2008-10-17 03:33:00,68.74,68.749,68.726,68.738,84840000.0
2008-10-17 03:34:00,68.752,68.752,68.726,68.74,12660000.0
2008-10-17 03:35:00,68.724,68.762,68.724,68.733,95980000.0
2008-10-17 03:36:00,68.744,68.745,68.72,68.745,8300000.0
2008-10-17 03:37:00,68.756,68.763,68.751,68.76,14890000.0
2008-10-17 03:38:00,68.774,68.777,68.728,68.733,94990000.0
2008-10-17 03:39:00,68.742,68.742,68.712,68.716,10150000.0
2008-10-17 03:40:00,68.686,68.7,68.685,68.697,19620000.0
2008-10-17 03:41:00,68.708,68.719,68.694,68.715,98940000.0
2008-10-17 03:42:00,68.702,68.702,68.669,68.669,10330000.0
2008-10-17 03:43:00,68.635,68.639,68.617,68.618,18250000.0
2008-10-17 03:44:00,68.624,68.65,68.613,68.644,89760000.0
2008-10-17 03:45:00,68.674,68.691,68.637,68.657,20170000.0
2008-10-17 03:46:00,68.65,68.666,68.65,68.657,47830000.0
2008-10-17 03:47:00,68.669,68.673,68.652,68.673,93350000.0
2008-10-17 03:48:00,68.665,68.665,68.611,68.613,8480000.0
2008-10-17 03:49:00,68.62,68.631,68.606,68.619,84730000.0
2008-10-17 03:50:00,68.629,68.655,68.612,68.628,53250000.0
2008-10-17 03:51:00,68.624,68.624,68.594,68.594,47880000.0
2008-10-17 03:52:00,68.583,68.62,68.583,68.599,37110000.0
2008-10-17 03:53:00,68.617,68.624,68.601,68.609,43310000.0
2008-10-17 03:54:00,68.63,68.63,68.597,68.608,51790000.0
2008-10-17 03:55:00,68.618,68.654,68.605,68.654,87580000.0
2008-10-17 03:56:00,68.664,68.677,68.658,68.677,12950000.0
2008-10-17 03:57:00,68.678,68.684,68.665,68.684,90710000.0
2008-10-17 03:58:00,68.682,68.704,68.672,68.675,18810000.0
2008-10-17 03:59:00,68.659,68.668,68.642,68.642,47530000.0
2008-10-17 04:00:00,68.664,68.664,68.637,68.648,39050000.0
2008-10-17 04:01:00,68.671,68.691,68.671,68.679,43140000.0
2008-10-17 04:02:00,68.688,68.693,68.677,68.679,46170000.0
2008-10-17 04:03:00,68.694,68.694,68.668,68.678,95240000.0
2008-10-17 04:04:00,68.658,68.665,68.651,68.651,14310000.0
2008-10-17 04:05:00,68.659,68.663,68.643,68.648,99660000.0
2008-10-17 04:06:00,68.674,68.674,68.647,68.648,8900000.0
2008-10-17 04:07:00,68.647,68.668,68.647,68.66,11830000.0
2008-10-17 04:08:00,68.649,68.658,68.637,68.64,46460000.0
2008-10-17 04:09:00,68.649,68.661,68.642,68.642,34500000.0
2008-10-17 04:10:00,68.645,68.645,68.63,68.638,40000000.0
2008-10-17 04:11:00,68.629,68.652,68.627,68.631,50330000.0
2008-10-17 04:12:00,68.658,68.662,68.635,68.655,88560000.0
2008-10-17 04:13:00,68.672,68.672,68.659,68.663,10180000.0
2008-10-17 04:14:00,68.665,68.694,68.665,68.694,73990000.0
2008-10-17 04:15:00,68.7,68.7,68.641,68.656,68390000.0
2008-10-17 04:16:00,68.668,68.673,68.657,68.66,51020000.0
2008-10-17 04:17:00,68.675,68.682,68.658,68.672,85470000.0
2008-10-17 04:18:00,68.666,68.666,68.658,68.658,54630000.0
2008-10-17 04:19:00,68.669,68.674,68.655,68.67,48430000.0
2008-10-17 04:20:00,68.673,68.694,68.673,68.694,39840000.0
2008-10-17 04:21:00,68.696,68.701,68.68,68.696,39620000.0
2008-10-17 04:22:00,68.69,68.696,68.69,68.691,45410000.0
2008-10-17 04:23:00,68.698,68.698,68.673,68.673,91400000.0
2008-10-17 04:24:00,68.69,68.69,68.676,68.676,8120000.0
2008-10-17 04:25:00,68.682,68.682,68.666,68.667,11650000.0
2008-10-17 04:26:00,68.659,68.674,68.652,68.659,44300000.0
2008-10-17 04:27:00,68.672,68.684,68.672,68.679,39490000.0
2008-10-17 04:28:00,68.659,68.666,68.659,68.666,43160000.0
2008-10-17 04:29:00,68.663,68.683,68.663,68.678,48170000.0
2008-10-17 04:30:00,68.706,68.706,68.654,68.66,92140000.0
2008-10-17 04:31:00,68.632,68.643,68.623,68.623,13750000.0
2008-10-17 04:32:00,68.611,68.614,68.602,68.608,92170000.0
2008-10-17 04:33:00,68.617,68.617,68.61,68.61,3760000.0
2008-10-17 04:34:00,68.606,68.606,68.591,68.591,49000000.0
2008-10-17 04:35:00,68.601,68.614,68.601,68.609,85410000.0
2008-10-17 04:36:00,68.622,68.622,68.595,68.595,6390000.0
2008-10-17 04:37:00,68.591,68.606,68.565,68.565,68940000.0
2008-10-17 04:38:00,68.568,68.577,68.548,68.572,36020000.0
2008-10-17 04:39:00,68.565,68.565,68.536,68.543,62000000.0
2008-10-17 04:40:00,68.544,68.551,68.483,68.483,51820000.0
2008-10-17 04:41:00,68.489,68.511,68.489,68.504,40340000.0
2008-10-17 04:42:00,68.499,68.512,68.499,68.506,42020000.0
2008-10-17 04:43:00,68.5,68.521,68.5,68.509,87160000.0
2008-10-17 04:44:00,68.502,68.561,68.489,68.561,97710000.0
2008-10-17 04:45:00,68.593,68.593,68.566,68.578,131530000.0
2008-10-17 04:46:00,68.566,68.582,68.554,68.561,69910000.0
2008-10-17 04:47:00,68.577,68.577,68.57,68.57,66160000.0
2008-10-17 04:48:00,68.563,68.592,68.563,68.564,30640000.0
2008-10-17 04:49:00,68.561,68.561,68.514,68.533,42040000.0
2008-10-17 04:50:00,68.532,68.534,68.506,68.534,56400000.0
2008-10-17 04:51:00,68.538,68.55,68.515,68.55,123280000.0
2008-10-17 04:52:00,68.542,68.542,68.516,68.53,61990000.0
2008-10-17 04:53:00,68.532,68.532,68.509,68.51,38040000.0
2008-10-17 04:54:00,68.533,68.533,68.499,68.51,35020000.0
2008-10-17 04:55:00,68.522,68.533,68.515,68.533,20120000.0
2008-10-17 04:56:00,68.525,68.525,68.486,68.516,61940000.0
2008-10-17 04:57:00,68.497,68.501,68.485,68.49,56380000.0
2008-10-17 04:58:00,68.501,68.513,68.493,68.493,105420000.0
2008-10-17 04:59:00,68.477,68.494,68.473,68.473,118020000.0
2008-10-17 05:00:00,68.495,68.495,68.455,68.459,64540000.0
2008-10-17 05:01:00,68.468,68.493,68.451,68.493,107990000.0
2008-10-17 05:02:00,68.472,68.495,68.472,68.48,93730000.0
2008-10-17 05:03:00,68.504,68.504,68.477,68.496,97570000.0
2008-10-17 05:05:00,68.498,68.554,68.498,68.538,41870000.0
2008-10-17 05:06:00,68.539,68.551,68.533,68.539,27460000.0
2008-10-17 05:07:00,68.56,68.573,68.555,68.56,44060000.0
2008-10-17 05:08:00,68.577,68.577,68.549,68.558,29180000.0
2008-10-17 05:09:00,68.579,68.579,68.543,68.565,34080000.0
2008-10-17 05:10:00,68.553,68.553,68.523,68.523,48140000.0
2008-10-17 05:11:00,68.528,68.569,68.518,68.546,84070000.0
2008-10-17 05:12:00,68.573,68.573,68.545,68.55,101670000.0
2008-10-17 05:13:00,68.54,68.563,68.54,68.563,61340000.0
2008-10-17 05:14:00,68.568,68.575,68.568,68.571,70560000.0
2008-10-17 05:15:00,68.593,68.593,68.553,68.56,114630000.0
2008-10-17 05:16:00,68.571,68.573,68.543,68.573,106040000.0
2008-10-17 05:17:00,68.567,68.569,68.563,68.568,146280000.0
2008-10-17 05:18:00,68.625,68.625,68.565,68.572,115900000.0
2008-10-17 05:19:00,68.583,68.595,68.583,68.595,95010000.0
2008-10-17 05:20:00,68.59,68.606,68.583,68.606,63070000.0
2008-10-17 05:21:00,68.614,68.614,68.6,68.6,93780000.0
2008-10-17 05:22:00,68.606,68.619,68.595,68.618,73880000.0
2008-10-17 05:23:00,68.625,68.625,68.605,68.61,84920000.0
2008-10-17 05:24:00,68.621,68.632,68.61,68.61,72290000.0
2008-10-17 05:25:00,68.617,68.632,68.614,68.618,37430000.0
2008-10-17 05:26:00,68.63,68.636,68.629,68.629,65450000.0
2008-10-17 05:27:00,68.642,68.642,68.623,68.629,63240000.0
2008-10-17 05:28:00,68.622,68.625,68.611,68.611,122770000.0
2008-10-17 05:29:00,68.629,68.647,68.622,68.644,92760000.0
2008-10-17 05:30:00,68.661,68.661,68.628,68.638,93970000.0
2008-10-17 05:31:00,68.63,68.643,68.609,68.626,86190000.0
2008-10-17 05:32:00,68.636,68.643,68.62,68.636,79090000.0
2008-10-17 05:33:00,68.637,68.641,68.622,68.627,63170000.0
2008-10-17 05:34:00,68.601,68.623,68.601,68.623,43720000.0
2008-10-17 05:35:00,68.614,68.623,68.602,68.615,63650000.0
2008-10-17 05:36:00,68.661,68.661,68.627,68.637,98290000.0
2008-10-17 05:37:00,68.618,68.626,68.618,68.626,65890000.0
2008-10-17 05:39:00,68.643,68.643,68.619,68.623,65010000.0
2008-10-17 05:40:00,68.637,68.637,68.631,68.637,68930000.0
2008-10-17 05:41:00,68.625,68.626,68.62,68.62,69290000.0
2008-10-17 05:42:00,68.655,68.655,68.616,68.621,39910000.0
2008-10-17 05:43:00,68.616,68.616,68.602,68.61,81550000.0
2008-10-17 05:44:00,68.614,68.614,68.586,68.598,109400000.0
2008-10-17 05:45:00,68.607,68.614,68.584,68.599,77490000.0
2008-10-17 05:46:00,68.596,68.602,68.572,68.581,65560000.0
2008-10-17 05:47:00,68.589,68.589,68.578,68.578,54310000.0
2008-10-17 05:48:00,68.593,68.593,68.573,68.577,86900000.0
2008-10-17 05:49:00,68.564,68.564,68.553,68.558,58530000.0
2008-10-17 05:50:00,68.545,68.588,68.545,68.576,49530000.0
2008-10-17 05:51:00,68.594,68.602,68.577,68.602,36670000.0
2008-10-17 05:52:00,68.594,68.632,68.594,68.632,39610000.0
2008-10-17 05:53:00,68.638,68.64,68.637,68.638,46650000.0
2008-10-17 05:54:00,68.713,68.713,68.624,68.654,84880000.0
2008-10-17 05:55:00,68.659,68.661,68.646,68.655,15580000.0
2008-10-17 05:56:00,68.634,68.652,68.634,68.647,91550000.0
2008-10-17 05:57:00,68.661,68.664,68.652,68.664,59540000.0
2008-10-17 05:58:00,68.644,68.656,68.644,68.656,50490000.0
2008-10-17 05:59:00,68.645,68.647,68.64,68.646,36900000.0
2008-10-17 06:00:00,68.664,68.664,68.646,68.656,42470000.0
2008-10-17 06:01:00,68.652,68.664,68.651,68.651,51520000.0
2008-10-17 06:02:00,68.67,68.708,68.666,68.689,87100000.0
2008-10-17 06:03:00,68.711,68.711,68.69,68.695,11110000.0
2008-10-17 06:04:00,68.68,68.694,68.673,68.694,51450000.0
2008-10-17 06:05:00,68.69,68.702,68.672,68.672,92150000.0
2008-10-17 06:06:00,68.682,68.692,68.671,68.692,11690000.0
2008-10-17 06:07:00,68.688,68.702,68.682,68.702,44750000.0
2008-10-17 06:08:00,68.706,68.706,68.699,68.699,39650000.0
2008-10-17 06:09:00,68.698,68.699,68.696,68.697,39800000.0
2008-10-17 06:10:00,68.691,68.706,68.691,68.706,46840000.0
2008-10-17 06:11:00,68.7,68.77,68.7,68.763,96810000.0
2008-10-17 06:12:00,68.725,68.744,68.724,68.74,17780000.0
2008-10-17 06:13:00,68.715,68.715,68.7,68.7,51070000.0
2008-10-17 06:14:00,68.712,68.717,68.709,68.71,94300000.0
2008-10-17 06:15:00,68.725,68.725,68.705,68.71,14210000.0
2008-10-17 06:16:00,68.702,68.715,68.702,68.715,7700000.0
2008-10-17 06:17:00,68.71,68.715,68.696,68.703,11910000.0
2008-10-17 06:18:00,68.722,68.722,68.691,68.691,35000000.0
2008-10-17 06:19:00,68.699,68.723,68.696,68.723,63370000.0
2008-10-17 06:20:00,68.715,68.72,68.696,68.715,42960000.0
2008-10-17 06:21:00,68.714,68.714,68.703,68.708,56160000.0
2008-10-17 06:22:00,68.717,68.717,68.702,68.709,44080000.0
2008-10-17 06:23:00,68.686,68.689,68.672,68.686,42960000.0
2008-10-17 06:24:00,68.695,68.697,68.691,68.696,54780000.0
2008-10-17 06:25:00,68.698,68.7,68.686,68.686,70560000.0
2008-10-17 06:26:00,68.689,68.693,68.683,68.688,51340000.0
2008-10-17 06:27:00,68.704,68.704,68.68,68.701,50080000.0
2008-10-17 06:28:00,68.696,68.696,68.688,68.693,35840000.0
2008-10-17 06:29:00,68.683,68.7,68.681,68.681,12410000.0
2008-10-17 06:30:00,68.703,68.703,68.648,68.688,48570000.0
2008-10-17 06:31:00,68.671,68.702,68.668,68.691,103360000.0
2008-10-17 06:32:00,68.683,68.73,68.683,68.727,32350000.0
2008-10-17 06:33:00,68.736,68.744,68.722,68.744,50230000.0
2008-10-17 06:34:00,68.735,68.735,68.714,68.72,99120000.0
2008-10-17 06:35:00,68.709,68.719,68.692,68.715,82280000.0
2008-10-17 06:36:00,68.7,68.72,68.687,68.715,28060000.0
2008-10-17 06:37:00,68.709,68.713,68.694,68.713,33890000.0
2008-10-17 06:38:00,68.689,68.712,68.685,68.691,39150000.0
2008-10-17 06:39:00,68.714,68.714,68.677,68.681,102640000.0
2008-10-17 06:41:00,68.69,68.69,68.687,68.689,66840000.0
2008-10-17 06:42:00,68.703,68.703,68.658,68.663,53440000.0
2008-10-17 06:43:00,68.667,68.681,68.653,68.659,57760000.0
2008-10-17 06:44:00,68.648,68.661,68.648,68.656,109230000.0
2008-10-17 06:45:00,68.675,68.675,68.658,68.668,70370000.0
2008-10-17 06:46:00,68.664,68.691,68.664,68.672,77380000.0
2008-10-17 06:47:00,68.674,68.699,68.663,68.69,91730000.0
2008-10-17 06:48:00,68.706,68.706,68.663,68.663,121070000.0
2008-10-17 06:49:00,68.668,68.683,68.662,68.683,85300000.0
2008-10-17 06:50:00,68.691,68.712,68.687,68.689,80960000.0
2008-10-17 06:51:00,68.715,68.715,68.646,68.663,96680000.0
2008-10-17 06:52:00,68.656,68.661,68.651,68.655,65760000.0
2008-10-17 06:53:00,68.669,68.669,68.646,68.651,92550000.0
2008-10-17 06:54:00,68.666,68.666,68.643,68.666,78310000.0
2008-10-17 06:55:00,68.651,68.661,68.645,68.656,60350000.0
2008-10-17 06:56:00,68.651,68.672,68.651,68.672,88160000.0
2008-10-17 06:57:00,68.687,68.687,68.679,68.679,76200000.0
2008-10-17 06:59:00,68.691,68.694,68.673,68.694,74950000.0
2008-10-17 07:00:00,68.695,68.695,68.683,68.683,83720000.0
2008-10-17 07:01:00,68.671,68.677,68.671,68.677,82210000.0
2008-10-17 07:02:00,68.676,68.677,68.67,68.676,75470000.0
2008-10-17 07:03:00,68.694,68.694,68.684,68.684,92570000.0
2008-10-17 07:04:00,68.669,68.675,68.664,68.669,104160000.0
2008-10-17 07:05:00,68.663,68.694,68.663,68.694,126600000.0
2008-10-17 07:06:00,68.685,68.685,68.665,68.668,79900000.0
2008-10-17 07:07:00,68.684,68.684,68.656,68.668,66480000.0
2008-10-17 07:08:00,68.673,68.673,68.641,68.658,87310000.0
2008-10-17 07:09:00,68.672,68.672,68.638,68.644,92560000.0
2008-10-17 07:10:00,68.645,68.645,68.621,68.621,67630000.0
2008-10-17 07:11:00,68.635,68.649,68.62,68.639,26940000.0
2008-10-17 07:12:00,68.638,68.655,68.634,68.638,60510000.0
2008-10-17 07:13:00,68.646,68.651,68.625,68.637,58300000.0
2008-10-17 07:14:00,68.628,68.658,68.62,68.654,88960000.0
2008-10-17 07:15:00,68.658,68.673,68.646,68.673,95350000.0
2008-10-17 07:16:00,68.665,68.665,68.641,68.659,83200000.0
2008-10-17 07:17:00,68.645,68.665,68.644,68.665,54550000.0
2008-10-17 07:18:00,68.655,68.685,68.649,68.667,62000000.0
2008-10-17 07:19:00,68.651,68.661,68.64,68.656,98720000.0
2008-10-17 07:20:00,68.666,68.678,68.654,68.673,62620000.0
2008-10-17 07:21:00,68.685,68.685,68.664,68.664,40290000.0
2008-10-17 07:22:00,68.673,68.694,68.673,68.694,71770000.0
2008-10-17 07:23:00,68.696,68.696,68.683,68.689,53300000.0
2008-10-17 07:24:00,68.715,68.715,68.694,68.708,63030000.0
2008-10-17 07:25:00,68.704,68.704,68.693,68.694,71600000.0
2008-10-17 07:26:00,68.695,68.695,68.681,68.687,37610000.0
2008-10-17 07:27:00,68.704,68.711,68.692,68.692,70100000.0
2008-10-17 07:28:00,68.697,68.701,68.686,68.693,56260000.0
2008-10-17 07:29:00,68.696,68.7,68.683,68.687,41300000.0
2008-10-17 07:30:00,68.712,68.712,68.691,68.704,45270000.0
2008-10-17 07:31:00,68.709,68.721,68.698,68.715,97080000.0
2008-10-17 07:32:00,68.736,68.741,68.717,68.72,101810000.0
2008-10-17 07:33:00,68.735,68.735,68.714,68.72,134070000.0
2008-10-17 07:34:00,68.718,68.73,68.704,68.712,70200000.0
2008-10-17 07:35:00,68.703,68.716,68.703,68.708,62440000.0
2008-10-17 07:36:00,68.722,68.722,68.695,68.703,31980000.0
2008-10-17 07:37:00,68.699,68.705,68.693,68.705,44790000.0
2008-10-17 07:38:00,68.688,68.703,68.688,68.699,57900000.0
2008-10-17 07:39:00,68.705,68.705,68.684,68.687,127500000.0
2008-10-17 07:40:00,68.694,68.694,68.679,68.687,60890000.0
2008-10-17 07:41:00,68.685,68.694,68.682,68.689,39430000.0
2008-10-17 07:42:00,68.697,68.697,68.688,68.688,33490000.0
2008-10-17 07:44:00,68.674,68.704,68.674,68.704,68040000.0
2008-10-17 07:45:00,68.696,68.702,68.673,68.673,55620000.0
2008-10-17 07:46:00,68.681,68.694,68.675,68.687,118930000.0
2008-10-17 07:47:00,68.696,68.696,68.68,68.688,116810000.0
2008-10-17 07:48:00,68.695,68.695,68.681,68.681,65920000.0
2008-10-17 07:49:00,68.691,68.704,68.686,68.698,112850000.0
2008-10-17 07:50:00,68.679,68.687,68.679,68.687,97810000.0
2008-10-17 07:51:00,68.697,68.697,68.667,68.679,89340000.0
2008-10-17 07:52:00,68.684,68.684,68.664,68.668,55490000.0
2008-10-17 07:53:00,68.674,68.687,68.655,68.683,43770000.0
2008-10-17 07:54:00,68.66,68.673,68.66,68.662,25150000.0
2008-10-17 07:55:00,68.668,68.683,68.664,68.669,44790000.0
2008-10-17 07:56:00,68.678,68.678,68.609,68.635,30940000.0
2008-10-17 07:57:00,68.618,68.628,68.59,68.61,35620000.0
2008-10-17 07:58:00,68.617,68.644,68.572,68.589,45430000.0
2008-10-17 07:59:00,68.579,68.582,68.572,68.578,85310000.0
2008-10-17 08:00:00,68.57,68.597,68.561,68.593,97810000.0
2008-10-17 08:01:00,68.599,68.63,68.598,68.63,62430000.0
2008-10-17 08:02:00,68.626,68.636,68.609,68.628,75250000.0
2008-10-17 08:03:00,68.645,68.645,68.609,68.611,112580000.0
2008-10-17 08:04:00,68.62,68.632,68.605,68.632,116380000.0
2008-10-17 08:05:00,68.613,68.628,68.601,68.626,157590000.0
2008-10-17 08:06:00,68.643,68.643,68.615,68.623,119010000.0
2008-10-17 08:07:00,68.613,68.638,68.613,68.628,102260000.0
2008-10-17 08:08:00,68.611,68.632,68.605,68.632,63430000.0
2008-10-17 08:09:00,68.646,68.666,68.645,68.666,99540000.0
2008-10-17 08:10:00,68.67,68.693,68.67,68.679,74940000.0
2008-10-17 08:11:00,68.688,68.7,68.675,68.675,76780000.0
2008-10-17 08:12:00,68.694,68.694,68.657,68.671,70630000.0
2008-10-17 08:13:00,68.643,68.662,68.643,68.655,39180000.0
2008-10-17 08:14:00,68.671,68.694,68.661,68.694,65250000.0
2008-10-17 08:15:00,68.679,68.691,68.672,68.672,71390000.0
2008-10-17 08:16:00,68.684,68.684,68.667,68.676,120680000.0
2008-10-17 08:17:00,68.698,68.719,68.684,68.699,92640000.0
2008-10-17 08:18:00,68.72,68.72,68.697,68.699,90410000.0
2008-10-17 08:19:00,68.704,68.704,68.643,68.671,78150000.0
2008-10-17 08:20:00,68.632,68.675,68.611,68.611,87380000.0
2008-10-17 08:21:00,68.622,68.647,68.599,68.619,60720000.0
2008-10-17 08:22:00,68.613,68.621,68.596,68.613,48320000.0
2008-10-17 08:23:00,68.605,68.632,68.596,68.632,64640000.0
2008-10-17 08:24:00,68.624,68.624,68.597,68.6,103800000.0
2008-10-17 08:25:00,68.59,68.595,68.589,68.589,65330000.0
2008-10-17 08:26:00,68.606,68.631,68.606,68.625,76060000.0
2008-10-17 08:27:00,68.625,68.663,68.621,68.663,72600000.0
2008-10-17 08:28:00,68.652,68.666,68.652,68.666,81060000.0
2008-10-17 08:29:00,68.653,68.659,68.622,68.622,75070000.0
2008-10-17 08:30:00,68.647,68.654,68.604,68.613,40440000.0
2008-10-17 08:31:00,68.638,68.646,68.599,68.618,80740000.0
2008-10-17 08:32:00,68.611,68.636,68.578,68.6,109740000.0
2008-10-17 08:33:00,68.58,68.587,68.572,68.587,79760000.0
2008-10-17 08:34:00,68.573,68.592,68.573,68.588,75980000.0
2008-10-17 08:35:00,68.599,68.603,68.591,68.599,55890000.0
2008-10-17 08:36:00,68.619,68.633,68.602,68.633,92830000.0
2008-10-17 08:37:00,68.638,68.651,68.629,68.644,57410000.0
2008-10-17 08:38:00,68.632,68.677,68.632,68.659,55300000.0
2008-10-17 08:39:00,68.659,68.659,68.609,68.637,38600000.0
2008-10-17 08:40:00,68.605,68.639,68.576,68.639,43290000.0
2008-10-17 08:41:00,68.631,68.631,68.607,68.611,57620000.0
2008-10-17 08:42:00,68.64,68.64,68.586,68.586,97350000.0
2008-10-17 08:43:00,68.569,68.569,68.536,68.536,5640000.0
2008-10-17 08:44:00,68.538,68.538,68.521,68.528,104110000.0
2008-10-17 08:45:00,68.551,68.551,68.516,68.532,13040000.0
2008-10-17 08:46:00,68.543,68.543,68.517,68.527,15850000.0
2008-10-17 08:47:00,68.558,68.571,68.548,68.555,11650000.0
2008-10-17 08:48:00,68.556,68.556,68.531,68.541,13000000.0
2008-10-17 08:49:00,68.524,68.544,68.516,68.52,19990000.0
2008-10-17 08:50:00,68.533,68.553,68.527,68.553,23840000.0
2008-10-17 08:51:00,68.534,68.542,68.511,68.511,18510000.0
2008-10-17 08:52:00,68.516,68.527,68.505,68.527,17120000.0
2008-10-17 08:53:00,68.54,68.541,68.518,68.533,16730000.0
2008-10-17 08:54:00,68.538,68.545,68.521,68.521,17280000.0
2008-10-17 08:55:00,68.534,68.534,68.519,68.525,16920000.0
2008-10-17 08:56:00,68.516,68.541,68.516,68.529,14500000.0
2008-10-17 08:57:00,68.523,68.526,68.514,68.518,13190000.0
2008-10-17 08:58:00,68.532,68.547,68.524,68.524,18310000.0
2008-10-17 08:59:00,68.54,68.555,68.532,68.555,19700000.0
2008-10-17 09:00:00,68.564,68.567,68.556,68.562,11580000.0
2008-10-17 09:01:00,68.539,68.539,68.491,68.491,14890000.0
2008-10-17 09:02:00,68.5,68.5,68.47,68.485,13530000.0
2008-10-17 09:03:00,68.469,68.479,68.456,68.461,19520000.0
2008-10-17 09:04:00,68.471,68.471,68.436,68.437,11070000.0
2008-10-17 09:05:00,68.436,68.44,68.433,68.438,8630000.0
2008-10-17 09:06:00,68.468,68.468,68.448,68.451,12960000.0
2008-10-17 09:07:00,68.459,68.459,68.437,68.446,14880000.0
2008-10-17 09:08:00,68.435,68.444,68.426,68.444,13930000.0
2008-10-17 09:09:00,68.45,68.45,68.43,68.431,20170000.0
2008-10-17 09:10:00,68.418,68.446,68.414,68.446,20360000.0
2008-10-17 09:11:00,68.412,68.449,68.412,68.449,10510000.0
2008-10-17 09:12:00,68.452,68.452,68.423,68.443,9970000.0
2008-10-17 09:13:00,68.451,68.505,68.451,68.493,9430000.0
2008-10-17 09:14:00,68.493,68.517,68.49,68.506,9970000.0
2008-10-17 09:15:00,68.513,68.513,68.483,68.494,9250000.0
2008-10-17 09:16:00,68.5,68.529,68.5,68.513,15480000.0
2008-10-17 09:17:00,68.525,68.525,68.502,68.502,12060000.0
2008-10-17 09:18:00,68.546,68.546,68.523,68.537,8950000.0
2008-10-17 09:19:00,68.543,68.554,68.532,68.554,14560000.0
2008-10-17 09:20:00,68.539,68.558,68.539,68.549,11170000.0
2008-10-17 09:21:00,68.557,68.557,68.522,68.536,13180000.0
2008-10-17 09:22:00,68.503,68.519,68.496,68.517,12260000.0
2008-10-17 09:23:00,68.503,68.515,68.492,68.511,9210000.0
2008-10-17 09:24:00,68.52,68.52,68.482,68.494,10970000.0
2008-10-17 09:25:00,68.509,68.518,68.486,68.499,20070000.0
2008-10-17 09:26:00,68.484,68.501,68.477,68.501,9770000.0
2008-10-17 09:27:00,68.521,68.521,68.465,68.465,15820000.0
2008-10-17 09:28:00,68.457,68.457,68.382,68.382,20370000.0
2008-10-17 09:29:00,68.393,68.407,68.36,68.363,17840000.0
2008-10-17 09:30:00,68.348,68.399,68.337,68.399,15840000.0
2008-10-17 09:31:00,68.391,68.395,68.355,68.37,12030000.0
2008-10-17 09:32:00,68.41,68.429,68.395,68.429,18740000.0
2008-10-17 09:33:00,68.428,68.428,68.395,68.397,7140000.0
2008-10-17 09:34:00,68.397,68.409,68.372,68.373,14120000.0
2008-10-17 09:35:00,68.401,68.409,68.368,68.368,10710000.0
2008-10-17 09:36:00,68.38,68.413,68.38,68.411,13330000.0
2008-10-17 09:37:00,68.393,68.396,68.378,68.388,16420000.0
2008-10-17 09:38:00,68.391,68.412,68.375,68.412,14270000.0
2008-10-17 09:39:00,68.431,68.432,68.416,68.432,10740000.0
2008-10-17 09:40:00,68.441,68.47,68.441,68.467,12990000.0
2008-10-17 09:41:00,68.48,68.481,68.459,68.472,16520000.0
2008-10-17 09:42:00,68.487,68.492,68.453,68.457,17180000.0
2008-10-17 09:43:00,68.448,68.492,68.448,68.484,15660000.0
2008-10-17 09:44:00,68.457,68.465,68.44,68.441,13560000.0
2008-10-17 09:45:00,68.453,68.453,68.425,68.428,15260000.0
2008-10-17 09:46:00,68.445,68.478,68.445,68.469,15820000.0
2008-10-17 09:47:00,68.454,68.467,68.449,68.464,13930000.0
2008-10-17 09:48:00,68.47,68.473,68.453,68.473,20530000.0
2008-10-17 09:49:00,68.415,68.421,68.365,68.365,16760000.0
2008-10-17 09:50:00,68.32,68.321,68.277,68.283,13560000.0
2008-10-17 09:51:00,68.317,68.331,68.301,68.318,13000000.0
2008-10-17 09:52:00,68.328,68.341,68.324,68.34,14170000.0
2008-10-17 09:53:00,68.363,68.363,68.329,68.329,11290000.0
2008-10-17 09:54:00,68.344,68.344,68.308,68.311,9950000.0
2008-10-17 09:55:00,68.302,68.33,68.284,68.284,17500000.0
2008-10-17 09:56:00,68.295,68.304,68.274,68.287,13940000.0
2008-10-17 09:57:00,68.31,68.318,68.287,68.305,13370000.0
2008-10-17 09:58:00,68.315,68.315,68.288,68.289,7930000.0
2008-10-17 09:59:00,68.259,68.296,68.251,68.296,14360000.0
2008-10-17 10:00:00,68.305,68.307,68.266,68.266,13240000.0
2008-10-17 10:01:00,68.231,68.237,68.202,68.216,15250000.0
2008-10-17 10:02:00,68.214,68.224,68.203,68.221,13520000.0
2008-10-17 10:03:00,68.227,68.248,68.214,68.247,14540000.0
2008-10-17 10:04:00,68.253,68.297,68.251,68.294,18220000.0
2008-10-17 10:05:00,68.304,68.304,68.271,68.274,11120000.0
2008-10-17 10:06:00,68.28,68.28,68.245,68.265,10180000.0
2008-10-17 10:07:00,68.256,68.328,68.256,68.328,13520000.0
2008-10-17 10:08:00,68.306,68.318,68.302,68.309,14690000.0
2008-10-17 10:09:00,68.322,68.325,68.294,68.325,14310000.0
2008-10-17 10:10:00,68.322,68.326,68.309,68.326,9990000.0
2008-10-17 10:11:00,68.321,68.321,68.302,68.309,20360000.0
2008-10-17 10:12:00,68.323,68.332,68.296,68.296,14690000.0
2008-10-17 10:13:00,68.305,68.315,68.299,68.303,11310000.0
2008-10-17 10:14:00,68.326,68.327,68.308,68.315,11500000.0
2008-10-17 10:15:00,68.332,68.339,68.309,68.311,22710000.0
2008-10-17 10:16:00,68.283,68.294,68.283,68.291,7560000.0
2008-10-17 10:17:00,68.302,68.306,68.293,68.293,11680000.0
2008-10-17 10:18:00,68.278,68.291,68.251,68.291,14730000.0
2008-10-17 10:19:00,68.302,68.302,68.241,68.252,11260000.0
2008-10-17 10:20:00,68.247,68.277,68.247,68.259,12020000.0
2008-10-17 10:21:00,68.254,68.254,68.207,68.217,18640000.0
2008-10-17 10:22:00,68.196,68.21,68.195,68.201,11910000.0
2008-10-17 10:23:00,68.189,68.207,68.189,68.2,14270000.0
2008-10-17 10:24:00,68.222,68.239,68.205,68.239,16180000.0
2008-10-17 10:25:00,68.23,68.23,68.194,68.206,17470000.0
2008-10-17 10:26:00,68.216,68.229,68.207,68.226,12760000.0
2008-10-17 10:27:00,68.262,68.262,68.231,68.245,13500000.0
2008-10-17 10:28:00,68.237,68.239,68.217,68.239,13230000.0
2008-10-17 10:29:00,68.213,68.231,68.213,68.22,18340000.0
2008-10-17 10:30:00,68.236,68.249,68.235,68.24,21210000.0
2008-10-17 10:31:00,68.261,68.261,68.235,68.256,15250000.0
2008-10-17 10:32:00,68.246,68.263,68.246,68.252,17550000.0
2008-10-17 10:33:00,68.272,68.282,68.266,68.266,14500000.0
2008-10-17 10:34:00,68.265,68.28,68.265,68.271,16560000.0
2008-10-17 10:35:00,68.254,68.271,68.252,68.26,19710000.0
2008-10-17 10:36:00,68.272,68.274,68.251,68.274,13330000.0
2008-10-17 10:37:00,68.264,68.28,68.264,68.273,15830000.0
2008-10-17 10:38:00,68.27,68.27,68.239,68.251,15210000.0
2008-10-17 10:39:00,68.26,68.276,68.248,68.276,12770000.0
2008-10-17 10:40:00,68.251,68.263,68.244,68.249,9480000.0
2008-10-17 10:41:00,68.246,68.246,68.227,68.228,8120000.0
2008-10-17 10:42:00,68.234,68.257,68.222,68.257,20890000.0
2008-10-17 10:43:00,68.257,68.271,68.255,68.27,15210000.0
2008-10-17 10:44:00,68.268,68.332,68.268,68.303,18630000.0
2008-10-17 10:45:00,68.321,68.338,68.314,68.336,15480000.0
2008-10-17 10:46:00,68.342,68.35,68.331,68.339,17910000.0
2008-10-17 10:47:00,68.338,68.353,68.331,68.345,9780000.0
2008-10-17 10:48:00,68.361,68.361,68.332,68.332,10330000.0
2008-10-17 10:49:00,68.336,68.353,68.333,68.353,12070000.0
2008-10-17 10:50:00,68.345,68.351,68.336,68.337,9580000.0
2008-10-17 10:51:00,68.353,68.353,68.304,68.304,9390000.0
2008-10-17 10:52:00,68.295,68.305,68.28,68.282,19050000.0
2008-10-17 10:53:00,68.265,68.265,68.228,68.241,15440000.0
2008-10-17 10:54:00,68.242,68.242,68.21,68.22,9770000.0
2008-10-17 10:55:00,68.217,68.226,68.167,68.167,15960000.0
2008-10-17 10:56:00,68.179,68.227,68.179,68.212,12820000.0
2008-10-17 10:57:00,68.223,68.223,68.186,68.186,13710000.0
2008-10-17 10:58:00,68.213,68.22,68.18,68.19,16000000.0
2008-10-17 10:59:00,68.211,68.231,68.204,68.215,13570000.0
2008-10-17 11:00:00,68.225,68.225,68.199,68.223,12030000.0
2008-10-17 11:01:00,68.222,68.259,68.222,68.259,9400000.0
2008-10-17 11:02:00,68.283,68.285,68.223,68.229,18300000.0
2008-10-17 11:03:00,68.223,68.243,68.22,68.243,11500000.0
2008-10-17 11:04:00,68.239,68.26,68.235,68.259,13900000.0
2008-10-17 11:05:00,68.287,68.291,68.27,68.278,16160000.0
2008-10-17 11:06:00,68.256,68.266,68.247,68.247,18860000.0
2008-10-17 11:07:00,68.25,68.25,68.216,68.236,17150000.0
2008-10-17 11:08:00,68.241,68.261,68.236,68.258,13710000.0
2008-10-17 11:09:00,68.284,68.284,68.251,68.263,21040000.0
2008-10-17 11:10:00,68.244,68.252,68.238,68.242,11370000.0
2008-10-17 11:11:00,68.232,68.236,68.211,68.215,14710000.0
2008-10-17 11:12:00,68.218,68.218,68.185,68.196,14680000.0
2008-10-17 11:13:00,68.214,68.234,68.211,68.211,19200000.0
2008-10-17 11:14:00,68.216,68.216,68.2,68.211,14090000.0
2008-10-17 11:15:00,68.214,68.214,68.176,68.176,8860000.0
2008-10-17 11:16:00,68.149,68.149,68.08,68.105,17920000.0
2008-10-17 11:17:00,68.095,68.105,68.095,68.096,12450000.0
2008-10-17 11:18:00,68.126,68.126,68.094,68.107,12220000.0
2008-10-17 11:19:00,68.126,68.147,68.123,68.131,13890000.0
2008-10-17 11:20:00,68.135,68.139,68.11,68.11,18270000.0
2008-10-17 11:21:00,68.142,68.142,68.102,68.106,12450000.0
2008-10-17 11:22:00,68.121,68.121,68.002,68.002,12590000.0
2008-10-17 11:23:00,67.97,67.986,67.95,67.969,19960000.0
2008-10-17 11:24:00,67.992,68.008,67.988,68.008,19390000.0
2008-10-17 11:25:00,67.997,68.018,67.984,68.018,13390000.0
2008-10-17 11:26:00,68.026,68.034,68.019,68.026,12630000.0
2008-10-17 11:27:00,68.03,68.03,67.988,68.003,11080000.0
2008-10-17 11:28:00,67.976,67.976,67.955,67.958,13150000.0
2008-10-17 11:29:00,67.938,67.94,67.922,67.935,12020000.0
2008-10-17 11:30:00,67.938,67.938,67.901,67.901,11010000.0
2008-10-17 11:31:00,67.931,67.945,67.916,67.93,12670000.0
2008-10-17 11:32:00,67.94,67.954,67.94,67.942,8260000.0
2008-10-17 11:33:00,67.929,67.949,67.929,67.947,12410000.0
2008-10-17 11:34:00,67.932,67.932,67.876,67.876,16940000.0
2008-10-17 11:35:00,67.882,67.887,67.845,67.845,12260000.0
2008-10-17 11:36:00,67.928,67.928,67.832,67.871,20320000.0
2008-10-17 11:37:00,67.864,67.875,67.855,67.855,12410000.0
2008-10-17 11:38:00,67.865,67.881,67.861,67.879,12210000.0
2008-10-17 11:39:00,67.913,67.913,67.867,67.867,19600000.0
2008-10-17 11:40:00,67.883,67.883,67.869,67.873,13940000.0
2008-10-17 11:41:00,67.889,67.927,67.889,67.924,9430000.0
2008-10-17 11:42:00,67.927,67.927,67.909,67.915,10550000.0
2008-10-17 11:43:00,67.892,67.904,67.888,67.9,10710000.0
2008-10-17 11:44:00,67.899,67.901,67.862,67.864,12210000.0
2008-10-17 11:45:00,67.831,67.861,67.829,67.844,11980000.0
2008-10-17 11:46:00,67.868,67.895,67.847,67.859,14940000.0
2008-10-17 11:47:00,67.876,67.896,67.856,67.856,14590000.0
2008-10-17 11:48:00,67.867,67.897,67.858,67.891,12660000.0
2008-10-17 11:49:00,67.896,67.903,67.889,67.903,14270000.0
2008-10-17 11:50:00,67.905,67.917,67.884,67.884,14540000.0
2008-10-17 11:51:00,67.888,67.893,67.87,67.883,13340000.0
2008-10-17 11:52:00,67.9,67.9,67.873,67.893,16340000.0
2008-10-17 11:53:00,67.9,67.903,67.884,67.889,12220000.0
2008-10-17 11:54:00,67.906,67.906,67.883,67.903,13330000.0
2008-10-17 11:55:00,67.882,67.882,67.854,67.863,17660000.0
2008-10-17 11:56:00,67.879,67.88,67.858,67.863,13560000.0
2008-10-17 11:57:00,67.869,67.869,67.828,67.836,14550000.0
2008-10-17 11:58:00,67.825,67.834,67.816,67.834,23660000.0
2008-10-17 11:59:00,67.823,67.831,67.822,67.822,10530000.0
2008-10-17 12:00:00,67.851,67.852,67.821,67.834,15410000.0
2008-10-17 12:01:00,67.832,67.856,67.818,67.818,14380000.0
2008-10-17 12:02:00,67.823,67.83,67.813,67.828,13200000.0
2008-10-17 12:03:00,67.837,67.837,67.79,67.805,11350000.0
2008-10-17 12:04:00,67.796,67.832,67.792,67.823,16760000.0
2008-10-17 12:05:00,67.839,67.842,67.818,67.827,16190000.0
2008-10-17 12:06:00,67.848,67.887,67.84,67.873,11680000.0
2008-10-17 12:07:00,67.889,67.897,67.858,67.858,16240000.0
2008-10-17 12:08:00,67.86,67.895,67.86,67.862,19200000.0
2008-10-17 12:09:00,67.888,67.892,67.858,67.881,20550000.0
2008-10-17 12:10:00,67.854,67.873,67.854,67.862,15070000.0
2008-10-17 12:11:00,67.859,67.875,67.855,67.856,13330000.0
2008-10-17 12:12:00,67.865,67.88,67.858,67.878,15810000.0
2008-10-17 12:13:00,67.854,67.854,67.834,67.851,11840000.0
2008-10-17 12:14:00,67.857,67.87,67.85,67.853,17120000.0
2008-10-17 12:15:00,67.874,67.874,67.847,67.852,20770000.0
2008-10-17 12:16:00,67.863,67.881,67.863,67.877,15780000.0
2008-10-17 12:17:00,67.883,67.883,67.853,67.869,10750000.0
2008-10-17 12:18:00,67.894,67.903,67.885,67.9,14650000.0
2008-10-17 12:19:00,67.918,67.929,67.904,67.929,14500000.0
2008-10-17 12:20:00,67.929,67.941,67.922,67.938,14330000.0
2008-10-17 12:21:00,67.965,67.965,67.943,67.947,12250000.0
2008-10-17 12:22:00,67.94,67.953,67.933,67.933,12640000.0
2008-10-17 12:23:00,67.9,67.909,67.873,67.873,18300000.0
2008-10-17 12:24:00,67.886,67.933,67.884,67.932,14130000.0
2008-10-17 12:25:00,67.916,67.932,67.898,67.932,12250000.0
2008-10-17 12:26:00,67.922,67.932,67.908,67.913,12580000.0
2008-10-17 12:27:00,67.911,67.912,67.897,67.912,15030000.0
2008-10-17 12:28:00,67.895,67.895,67.878,67.886,12960000.0
2008-10-17 12:29:00,67.875,67.889,67.875,67.884,18270000.0
2008-10-17 12:30:00,67.904,67.904,67.868,67.871,19350000.0
2008-10-17 12:31:00,67.863,67.887,67.855,67.855,15440000.0
2008-10-17 12:32:00,67.841,67.841,67.795,67.798,12010000.0
2008-10-17 12:33:00,67.823,67.829,67.797,67.826,18820000.0
2008-10-17 12:34:00,67.811,67.832,67.811,67.832,18220000.0
2008-10-17 12:35:00,67.831,67.862,67.825,67.862,16710000.0
2008-10-17 12:36:00,67.867,67.868,67.848,67.868,12200000.0
2008-10-17 12:37:00,67.856,67.856,67.825,67.829,7960000.0
2008-10-17 12:38:00,67.842,67.842,67.82,67.842,12390000.0
2008-10-17 12:39:00,67.844,67.844,67.829,67.829,16130000.0
2008-10-17 12:40:00,67.825,67.891,67.825,67.891,11530000.0
2008-10-17 12:41:00,67.887,67.911,67.885,67.911,11830000.0
2008-10-17 12:42:00,67.933,67.938,67.91,67.919,18440000.0
2008-10-17 12:43:00,67.936,67.955,67.929,67.954,18580000.0
2008-10-17 12:44:00,67.972,67.978,67.959,67.975,18210000.0
2008-10-17 12:45:00,67.973,67.973,67.955,67.973,17210000.0
2008-10-17 12:46:00,67.959,67.98,67.95,67.978,18030000.0
2008-10-17 12:47:00,67.986,67.992,67.977,67.985,12610000.0
2008-10-17 12:48:00,67.97,67.97,67.95,67.958,12310000.0
2008-10-17 12:49:00,67.961,67.987,67.961,67.978,11880000.0
2008-10-17 12:50:00,67.963,67.975,67.958,67.962,13240000.0
2008-10-17 12:51:00,67.966,67.972,67.943,67.955,15030000.0
2008-10-17 12:52:00,67.959,67.985,67.959,67.985,12250000.0
2008-10-17 12:53:00,67.977,67.984,67.949,67.949,12760000.0
2008-10-17 12:54:00,67.937,67.945,67.924,67.934,12960000.0
2008-10-17 12:55:00,67.924,67.924,67.913,67.924,12770000.0
2008-10-17 12:56:00,67.929,67.93,67.914,67.918,11880000.0
2008-10-17 12:57:00,67.905,67.905,67.875,67.892,9760000.0
2008-10-17 12:58:00,67.911,67.911,67.836,67.836,15260000.0
2008-10-17 12:59:00,67.824,67.904,67.824,67.904,11690000.0
2008-10-17 13:00:00,67.919,67.919,67.872,67.907,14680000.0
2008-10-17 13:01:00,67.92,67.933,67.908,67.933,18520000.0
2008-10-17 13:02:00,67.933,67.942,67.926,67.94,19990000.0
2008-10-17 13:03:00,67.946,67.974,67.938,67.945,16410000.0
2008-10-17 13:04:00,67.966,67.979,67.958,67.979,11650000.0
2008-10-17 13:05:00,67.984,68.009,67.978,67.997,21770000.0
2008-10-17 13:06:00,68.028,68.037,68.005,68.005,16630000.0
2008-10-17 13:07:00,68.004,68.021,68.003,68.021,8640000.0
2008-10-17 13:08:00,68.007,68.018,68.007,68.012,10560000.0
2008-10-17 13:09:00,68.021,68.021,67.985,68.003,10370000.0
2008-10-17 13:10:00,68.006,68.006,67.978,67.985,11080000.0
2008-10-17 13:11:00,67.989,67.99,67.948,67.971,17520000.0
2008-10-17 13:12:00,68.001,68.01,67.984,67.984,14660000.0
2008-10-17 13:13:00,67.981,68.006,67.981,68.006,10560000.0
2008-10-17 13:14:00,68.03,68.032,67.986,67.989,13150000.0
2008-10-17 13:15:00,68.001,68.001,67.988,67.988,10900000.0
2008-10-17 13:16:00,67.994,67.999,67.987,67.99,14120000.0
2008-10-17 13:17:00,67.974,67.98,67.947,67.947,15220000.0
2008-10-17 13:18:00,67.953,67.953,67.933,67.948,11900000.0
2008-10-17 13:19:00,67.939,67.953,67.926,67.934,14080000.0
2008-10-17 13:20:00,67.962,67.962,67.938,67.938,10140000.0
2008-10-17 13:21:00,67.981,67.981,67.957,67.957,11870000.0
2008-10-17 13:22:00,67.971,67.989,67.971,67.978,24490000.0
2008-10-17 13:23:00,67.974,67.99,67.974,67.981,13240000.0
2008-10-17 13:24:00,68.003,68.018,67.981,68.018,18980000.0
2008-10-17 13:25:00,68.012,68.012,67.994,68.007,16870000.0
2008-10-17 13:26:00,68.006,68.02,68.005,68.009,13710000.0
2008-10-17 13:27:00,68.032,68.033,68.009,68.033,15770000.0
2008-10-17 13:28:00,68.023,68.032,68.005,68.027,19160000.0
2008-10-17 13:29:00,68.013,68.051,68.013,68.051,13900000.0
2008-10-17 13:30:00,68.073,68.073,68.029,68.029,22170000.0
2008-10-17 13:31:00,68.036,68.053,68.035,68.05,13000000.0
2008-10-17 13:32:00,68.06,68.098,68.06,68.098,20740000.0
2008-10-17 13:33:00,68.087,68.092,68.071,68.076,11690000.0
2008-10-17 13:34:00,68.072,68.072,68.064,68.065,8450000.0
2008-10-17 13:35:00,68.075,68.075,68.056,68.073,16440000.0
2008-10-17 13:36:00,68.074,68.105,68.072,68.105,13940000.0
2008-10-17 13:37:00,68.1,68.1,68.088,68.094,12020000.0
2008-10-17 13:38:00,68.105,68.109,68.093,68.103,14640000.0
2008-10-17 13:39:00,68.128,68.145,68.119,68.129,21800000.0
2008-10-17 13:40:00,68.123,68.123,68.096,68.106,14730000.0
2008-10-17 13:41:00,68.11,68.113,68.095,68.097,15780000.0
2008-10-17 13:42:00,68.105,68.109,68.089,68.089,13420000.0
2008-10-17 13:43:00,68.076,68.09,68.074,68.09,10550000.0
2008-10-17 13:44:00,68.095,68.102,68.089,68.089,15450000.0
2008-10-17 13:45:00,68.11,68.114,68.094,68.114,15470000.0
2008-10-17 13:46:00,68.102,68.126,68.099,68.106,22400000.0
2008-10-17 13:47:00,68.125,68.125,68.097,68.107,16760000.0
2008-10-17 13:48:00,68.127,68.127,68.107,68.116,9630000.0
2008-10-17 13:49:00,68.113,68.117,68.089,68.089,10780000.0
2008-10-17 13:50:00,68.101,68.112,68.085,68.092,14320000.0
2008-10-17 13:51:00,68.109,68.109,68.089,68.089,4140000.0
2008-10-17 13:52:00,68.094,68.102,68.081,68.101,14510000.0
2008-10-17 13:53:00,68.105,68.105,68.072,68.094,18760000.0
2008-10-17 13:54:00,68.121,68.135,68.113,68.135,15970000.0
2008-10-17 13:55:00,68.138,68.153,68.126,68.153,14000000.0
2008-10-17 13:56:00,68.122,68.141,68.122,68.141,8510000.0
2008-10-17 13:57:00,68.149,68.167,68.142,68.166,15470000.0
2008-10-17 13:58:00,68.166,68.201,68.166,68.185,10550000.0
2008-10-17 13:59:00,68.199,68.203,68.187,68.203,9810000.0
2008-10-17 14:00:00,68.209,68.209,68.197,68.208,11120000.0
2008-10-17 14:01:00,68.207,68.218,68.2,68.216,15250000.0
2008-10-17 14:02:00,68.223,68.223,68.203,68.214,11650000.0
2008-10-17 14:03:00,68.217,68.249,68.194,68.249,13700000.0
2008-10-17 14:04:00,68.203,68.233,68.198,68.233,18900000.0
2008-10-17 14:05:00,68.252,68.261,68.252,68.258,10520000.0
2008-10-17 14:06:00,68.276,68.289,68.266,68.289,11120000.0
2008-10-17 14:07:00,68.307,68.31,68.282,68.296,11500000.0
2008-10-17 14:08:00,68.303,68.303,68.238,68.238,15440000.0
2008-10-17 14:09:00,68.263,68.287,68.247,68.287,15660000.0
2008-10-17 14:10:00,68.28,68.292,68.28,68.292,14080000.0
2008-10-17 14:11:00,68.292,68.299,68.28,68.283,10530000.0
2008-10-17 14:12:00,68.294,68.294,68.264,68.273,8490000.0
2008-10-17 14:13:00,68.284,68.284,68.271,68.284,9580000.0
2008-10-17 14:14:00,68.28,68.28,68.245,68.273,12590000.0
2008-10-17 14:15:00,68.256,68.256,68.231,68.231,5110000.0
2008-10-17 14:16:00,68.235,68.265,68.231,68.265,13940000.0
2008-10-17 14:17:00,68.246,68.258,68.245,68.255,18720000.0
2008-10-17 14:18:00,68.273,68.273,68.232,68.232,18640000.0
2008-10-17 14:19:00,68.261,68.261,68.209,68.209,14680000.0
2008-10-17 14:20:00,68.209,68.228,68.209,68.211,13510000.0
2008-10-17 14:21:00,68.215,68.215,68.183,68.201,12070000.0
2008-10-17 14:22:00,68.209,68.209,68.135,68.137,105100000.0
2008-10-17 14:23:00,68.136,68.157,68.127,68.157,71300000.0
2008-10-17 14:24:00,68.158,68.158,68.118,68.12,117980000.0
2008-10-17 14:25:00,68.111,68.132,68.111,68.131,135550000.0
2008-10-17 14:26:00,68.121,68.147,68.1,68.147,103390000.0
2008-10-17 14:27:00,68.138,68.138,68.061,68.111,113780000.0
2008-10-17 14:28:00,68.104,68.118,68.091,68.092,58600000.0
2008-10-17 14:29:00,68.112,68.118,68.087,68.087,23880000.0
2008-10-17 14:30:00,68.078,68.102,68.018,68.018,50030000.0
2008-10-17 14:31:00,68.024,68.024,67.975,67.975,111010000.0
2008-10-17 14:32:00,67.975,67.982,67.965,67.982,68900000.0
2008-10-17 14:33:00,68.02,68.02,67.961,67.985,98290000.0
2008-10-17 14:34:00,67.999,68.019,67.99,68.019,102680000.0
2008-10-17 14:35:00,67.992,68.01,67.985,67.985,113730000.0
2008-10-17 14:36:00,68.024,68.052,67.995,68.052,78950000.0
2008-10-17 14:37:00,68.067,68.085,68.061,68.085,97520000.0
2008-10-17 14:38:00,68.09,68.097,68.074,68.088,106610000.0
2008-10-17 14:39:00,68.102,68.102,68.043,68.076,56560000.0
2008-10-17 14:40:00,68.103,68.129,68.08,68.12,118990000.0
2008-10-17 14:41:00,68.095,68.095,68.015,68.036,88080000.0
2008-10-17 14:42:00,68.059,68.088,68.027,68.032,58320000.0
2008-10-17 14:43:00,68.029,68.064,68.029,68.064,110960000.0
2008-10-17 14:44:00,68.073,68.1,68.072,68.081,94980000.0
2008-10-17 14:45:00,68.076,68.076,68.018,68.054,99750000.0
2008-10-17 14:46:00,68.064,68.078,68.044,68.078,117070000.0
2008-10-17 14:47:00,68.09,68.09,68.071,68.083,77940000.0
2008-10-17 14:48:00,68.091,68.102,68.065,68.102,53970000.0
2008-10-17 14:49:00,68.118,68.118,68.085,68.111,65040000.0
2008-10-17 14:50:00,68.102,68.115,68.067,68.083,67930000.0
2008-10-17 14:51:00,68.096,68.112,68.095,68.098,91030000.0
2008-10-17 14:52:00,68.095,68.124,68.095,68.118,69470000.0
2008-10-17 14:53:00,68.104,68.123,68.078,68.084,46720000.0
2008-10-17 14:54:00,68.117,68.12,68.102,68.116,54610000.0
2008-10-17 14:55:00,68.118,68.12,68.103,68.118,105790000.0
2008-10-17 14:56:00,68.12,68.145,68.11,68.135,83980000.0
2008-10-17 14:57:00,68.161,68.161,68.106,68.106,67360000.0
2008-10-17 14:58:00,68.116,68.13,68.103,68.117,47790000.0
2008-10-17 14:59:00,68.112,68.112,68.078,68.09,47830000.0
2008-10-17 15:00:00,68.114,68.12,68.075,68.086,79090000.0
2008-10-17 15:01:00,68.094,68.103,68.086,68.091,126500000.0
2008-10-17 15:02:00,68.089,68.101,68.073,68.075,100050000.0
2008-10-17 15:03:00,68.088,68.09,68.059,68.073,125190000.0
2008-10-17 15:04:00,68.075,68.082,68.052,68.052,91130000.0
2008-10-17 15:05:00,68.052,68.052,68.019,68.027,86890000.0
2008-10-17 15:06:00,68.043,68.043,67.996,68.03,64230000.0
2008-10-17 15:07:00,68.032,68.064,68.032,68.039,84600000.0
2008-10-17 15:08:00,68.041,68.049,68.007,68.029,61710000.0
2008-10-17 15:09:00,68.052,68.052,68.011,68.013,67780000.0
2008-10-17 15:10:00,68.03,68.042,68.022,68.042,55890000.0
2008-10-17 15:11:00,68.038,68.045,68.012,68.017,101290000.0
2008-10-17 15:12:00,68.018,68.018,67.986,67.986,128190000.0
2008-10-17 15:13:00,67.991,68.021,67.991,68.0,125950000.0
2008-10-17 15:14:00,67.996,68.045,67.996,68.045,84400000.0
2008-10-17 15:15:00,68.059,68.059,68.024,68.027,88070000.0
2008-10-17 15:16:00,68.023,68.041,68.015,68.041,125750000.0
2008-10-17 15:17:00,68.035,68.038,68.02,68.038,124100000.0
2008-10-17 15:18:00,68.046,68.046,68.034,68.036,114320000.0
2008-10-17 15:19:00,68.036,68.045,68.022,68.027,62420000.0
2008-10-17 15:20:00,68.019,68.053,68.012,68.053,70100000.0
2008-10-17 15:21:00,68.069,68.069,68.044,68.063,68830000.0
2008-10-17 15:22:00,68.06,68.07,68.046,68.067,159120000.0
2008-10-17 15:23:00,68.068,68.068,68.032,68.032,164650000.0
2008-10-17 15:24:00,68.054,68.056,68.033,68.046,109660000.0
2008-10-17 15:25:00,68.041,68.052,68.028,68.052,75570000.0
2008-10-17 15:26:00,68.03,68.054,68.03,68.051,91860000.0
2008-10-17 15:27:00,68.042,68.051,68.025,68.028,90680000.0
2008-10-17 15:28:00,68.031,68.033,67.99,67.99,80290000.0
2008-10-17 15:29:00,68.004,68.032,67.961,68.032,131730000.0
2008-10-17 15:30:00,68.018,68.034,68.004,68.008,139470000.0
2008-10-17 15:31:00,67.988,67.995,67.965,67.984,92310000.0
2008-10-17 15:32:00,67.973,67.991,67.963,67.963,137150000.0
2008-10-17 15:33:00,67.965,67.977,67.939,67.943,100190000.0
2008-10-17 15:34:00,67.928,67.992,67.928,67.979,86750000.0
2008-10-17 15:35:00,67.973,67.994,67.964,67.971,55510000.0
2008-10-17 15:36:00,67.978,67.988,67.956,67.988,70430000.0
2008-10-17 15:37:00,68.008,68.017,67.976,68.0,119260000.0
2008-10-17 15:38:00,68.006,68.007,67.939,67.973,64400000.0
2008-10-17 15:39:00,67.989,67.994,67.944,67.956,132000000.0
2008-10-17 15:40:00,67.972,68.036,67.966,68.036,58030000.0
2008-10-17 15:41:00,68.054,68.069,68.035,68.035,108410000.0
2008-10-17 15:42:00,68.06,68.06,68.019,68.053,77020000.0
2008-10-17 15:43:00,68.056,68.142,68.052,68.131,97920000.0
2008-10-17 15:44:00,68.159,68.18,68.153,68.159,86820000.0
2008-10-17 15:45:00,68.197,68.252,68.185,68.202,80700000.0
2008-10-17 15:46:00,68.221,68.234,68.166,68.166,76610000.0
2008-10-17 15:47:00,68.17,68.19,68.115,68.142,95680000.0
2008-10-17 15:48:00,68.149,68.186,68.13,68.169,80380000.0
2008-10-17 15:49:00,68.165,68.18,68.149,68.166,99480000.0
2008-10-17 15:50:00,68.162,68.213,68.162,68.213,66050000.0
2008-10-17 15:51:00,68.232,68.232,68.18,68.18,21280000.0
2008-10-17 15:52:00,68.187,68.206,68.164,68.184,105170000.0
2008-10-17 15:53:00,68.19,68.21,68.19,68.207,70520000.0
2008-10-17 15:54:00,68.225,68.227,68.204,68.221,70070000.0
2008-10-17 15:55:00,68.174,68.178,68.146,68.152,104220000.0
2008-10-17 15:56:00,68.154,68.173,68.129,68.146,117380000.0
2008-10-17 15:57:00,68.162,68.162,68.109,68.145,52170000.0
2008-10-17 15:58:00,68.149,68.163,68.144,68.147,92380000.0
2008-10-17 15:59:00,68.169,68.212,68.161,68.212,80140000.0
2008-10-17 16:00:00,68.22,68.224,68.196,68.224,99030000.0
2008-10-17 16:01:00,68.237,68.247,68.223,68.233,81920000.0
2008-10-17 16:02:00,68.162,68.197,68.157,68.197,88190000.0
2008-10-17 16:03:00,68.215,68.233,68.211,68.212,66820000.0
2008-10-17 16:04:00,68.244,68.277,68.23,68.251,74360000.0
2008-10-17 16:05:00,68.233,68.291,68.233,68.267,114900000.0
2008-10-17 16:06:00,68.294,68.294,68.232,68.232,96620000.0
2008-10-17 16:07:00,68.22,68.255,68.21,68.248,117790000.0
2008-10-17 16:08:00,68.235,68.248,68.186,68.186,126450000.0
2008-10-17 16:09:00,68.186,68.207,68.168,68.179,133470000.0
2008-10-17 16:10:00,68.155,68.17,68.145,68.157,72770000.0
2008-10-17 16:11:00,68.174,68.192,68.168,68.177,118350000.0
2008-10-17 16:12:00,68.192,68.192,68.137,68.156,75280000.0
2008-10-17 16:13:00,68.162,68.176,68.157,68.169,69310000.0
2008-10-17 16:14:00,68.14,68.175,68.128,68.153,90260000.0
2008-10-17 16:15:00,68.131,68.169,68.131,68.146,102820000.0
2008-10-17 16:16:00,68.159,68.202,68.146,68.177,64450000.0
2008-10-17 16:17:00,68.196,68.219,68.177,68.202,90890000.0
2008-10-17 16:18:00,68.227,68.234,68.216,68.218,85760000.0
2008-10-17 16:19:00,68.23,68.24,68.221,68.236,65800000.0
2008-10-17 16:20:00,68.246,68.262,68.221,68.221,111270000.0
2008-10-17 16:21:00,68.229,68.229,68.189,68.212,68780000.0
2008-10-17 16:22:00,68.242,68.26,68.237,68.237,93920000.0
2008-10-17 16:23:00,68.236,68.242,68.227,68.242,100750000.0
2008-10-17 16:24:00,68.252,68.252,68.211,68.231,103820000.0
2008-10-17 16:25:00,68.244,68.272,68.244,68.272,72690000.0
2008-10-17 16:26:00,68.266,68.27,68.256,68.264,76740000.0
2008-10-17 16:27:00,68.27,68.27,68.219,68.22,57010000.0
2008-10-17 16:28:00,68.208,68.216,68.175,68.212,84570000.0
2008-10-17 16:29:00,68.23,68.238,68.217,68.231,84400000.0
2008-10-17 16:30:00,68.253,68.253,68.211,68.219,94870000.0
2008-10-17 16:31:00,68.206,68.239,68.184,68.225,106850000.0
2008-10-17 16:32:00,68.221,68.221,68.167,68.221,83990000.0
2008-10-17 16:33:00,68.23,68.234,68.193,68.198,63820000.0
2008-10-17 16:34:00,68.184,68.184,68.142,68.143,44750000.0
2008-10-17 16:35:00,68.12,68.138,68.112,68.112,118700000.0
2008-10-17 16:36:00,68.11,68.153,68.11,68.153,135020000.0
2008-10-17 16:37:00,68.158,68.172,68.153,68.166,81750000.0
2008-10-17 16:38:00,68.172,68.184,68.165,68.17,87700000.0
2008-10-17 16:39:00,68.186,68.229,68.147,68.196,101760000.0
2008-10-17 16:40:00,68.2,68.219,68.175,68.219,104760000.0
2008-10-17 16:41:00,68.229,68.312,68.229,68.303,101510000.0
2008-10-17 16:42:00,68.32,68.329,68.29,68.292,66930000.0
2008-10-17 16:43:00,68.299,68.321,68.289,68.309,53340000.0
2008-10-17 16:44:00,68.319,68.331,68.297,68.321,54390000.0
2008-10-17 16:45:00,68.343,68.343,68.311,68.311,55530000.0
2008-10-17 16:46:00,68.32,68.342,68.307,68.326,79780000.0
2008-10-17 16:47:00,68.308,68.317,68.303,68.313,77290000.0
2008-10-17 16:48:00,68.333,68.333,68.316,68.328,77640000.0
2008-10-17 16:49:00,68.326,68.389,68.326,68.387,60870000.0
2008-10-17 16:50:00,68.377,68.387,68.358,68.376,61010000.0
2008-10-17 16:51:00,68.41,68.447,68.379,68.435,90680000.0
2008-10-17 16:52:00,68.415,68.432,68.395,68.395,78560000.0
2008-10-17 16:53:00,68.396,68.413,68.387,68.402,70790000.0
2008-10-17 16:54:00,68.426,68.447,68.411,68.426,96450000.0
2008-10-17 16:55:00,68.416,68.427,68.399,68.401,54250000.0
2008-10-17 16:56:00,68.388,68.415,68.385,68.413,35220000.0
2008-10-17 16:57:00,68.45,68.45,68.407,68.407,71700000.0
2008-10-17 16:58:00,68.418,68.433,68.411,68.42,69970000.0
2008-10-17 16:59:00,68.441,68.492,68.413,68.483,84280000.0
2008-10-17 17:00:00,68.472,68.504,68.453,68.466,41700000.0
2008-10-17 17:01:00,68.458,68.48,68.427,68.48,98350000.0
2008-10-17 17:02:00,68.505,68.528,68.475,68.513,116110000.0
2008-10-17 17:03:00,68.541,68.541,68.485,68.485,95970000.0
2008-10-17 17:04:00,68.494,68.508,68.481,68.508,51060000.0
2008-10-17 17:05:00,68.515,68.595,68.515,68.556,103050000.0
2008-10-17 17:06:00,68.571,68.576,68.527,68.556,96780000.0
2008-10-17 17:07:00,68.558,68.563,68.544,68.548,59900000.0
2008-10-17 17:08:00,68.551,68.551,68.51,68.513,50330000.0
2008-10-17 17:09:00,68.554,68.572,68.54,68.557,38380000.0
2008-10-17 17:10:00,68.531,68.564,68.497,68.498,24810000.0
2008-10-17 17:11:00,68.527,68.535,68.51,68.53,16910000.0
2008-10-17 17:12:00,68.543,68.545,68.518,68.545,58370000.0
2008-10-17 17:13:00,68.539,68.553,68.519,68.524,47650000.0
2008-10-17 17:14:00,68.529,68.54,68.504,68.535,64720000.0
2008-10-17 17:15:00,68.565,68.565,68.533,68.545,89790000.0
2008-10-17 17:16:00,68.535,68.535,68.442,68.459,46830000.0
2008-10-17 17:17:00,68.479,68.508,68.468,68.48,40140000.0
2008-10-17 17:18:00,68.494,68.494,68.454,68.459,61420000.0
2008-10-17 17:19:00,68.464,68.471,68.444,68.453,64960000.0
2008-10-17 17:20:00,68.465,68.481,68.437,68.465,102260000.0
2008-10-17 17:21:00,68.482,68.482,68.429,68.429,71420000.0
2008-10-17 17:22:00,68.426,68.43,68.405,68.416,107300000.0
2008-10-17 17:23:00,68.403,68.471,68.401,68.471,126290000.0
2008-10-17 17:24:00,68.47,68.482,68.436,68.437,44190000.0
2008-10-17 17:25:00,68.467,68.467,68.419,68.432,42120000.0
2008-10-17 17:26:00,68.434,68.467,68.428,68.438,41540000.0
2008-10-17 17:27:00,68.45,68.45,68.4,68.408,35530000.0
2008-10-17 17:28:00,68.418,68.433,68.413,68.433,40980000.0
2008-10-17 17:29:00,68.433,68.441,68.411,68.422,13270000.0
2008-10-17 17:30:00,68.43,68.449,68.427,68.442,39520000.0
2008-10-17 17:31:00,68.46,68.503,68.46,68.503,66030000.0
2008-10-17 17:32:00,68.5,68.52,68.481,68.497,37490000.0
2008-10-17 17:33:00,68.49,68.49,68.45,68.468,57310000.0
2008-10-17 17:34:00,68.497,68.503,68.483,68.503,42140000.0
2008-10-17 17:35:00,68.493,68.493,68.462,68.462,45380000.0
2008-10-17 17:36:00,68.481,68.481,68.435,68.467,60050000.0
2008-10-17 17:37:00,68.435,68.447,68.412,68.422,81490000.0
2008-10-17 17:38:00,68.415,68.415,68.382,68.396,58560000.0
2008-10-17 17:39:00,68.41,68.41,68.363,68.386,53220000.0
2008-10-17 17:40:00,68.405,68.412,68.393,68.412,36610000.0
2008-10-17 17:41:00,68.408,68.408,68.382,68.387,15630000.0
2008-10-17 17:42:00,68.451,68.451,68.408,68.429,44360000.0
2008-10-17 17:43:00,68.408,68.42,68.388,68.395,96630000.0
2008-10-17 17:44:00,68.38,68.425,68.38,68.415,35600000.0
2008-10-17 17:45:00,68.407,68.437,68.395,68.395,50330000.0
2008-10-17 17:46:00,68.396,68.413,68.389,68.413,101550000.0
2008-10-17 17:47:00,68.407,68.412,68.396,68.407,92460000.0
2008-10-17 17:48:00,68.435,68.435,68.395,68.395,22440000.0
2008-10-17 17:49:00,68.42,68.451,68.412,68.451,35400000.0
2008-10-17 17:50:00,68.454,68.507,68.454,68.493,44190000.0
2008-10-17 17:51:00,68.503,68.503,68.468,68.495,108360000.0
2008-10-17 17:52:00,68.487,68.49,68.467,68.484,74880000.0
2008-10-17 17:53:00,68.495,68.544,68.495,68.544,71460000.0
2008-10-17 17:54:00,68.553,68.553,68.517,68.521,52730000.0
2008-10-17 17:55:00,68.526,68.543,68.515,68.527,59190000.0
2008-10-17 17:56:00,68.528,68.541,68.523,68.525,104120000.0
2008-10-17 17:57:00,68.528,68.528,68.498,68.517,69530000.0
2008-10-17 17:58:00,68.508,68.522,68.5,68.519,76760000.0
2008-10-17 17:59:00,68.496,68.52,68.485,68.506,101490000.0
2008-10-17 18:00:00,68.501,68.51,68.478,68.489,118200000.0
2008-10-17 18:01:00,68.488,68.492,68.467,68.47,90720000.0
2008-10-17 18:02:00,68.504,68.535,68.499,68.535,77080000.0
2008-10-17 18:03:00,68.554,68.554,68.489,68.499,102020000.0
2008-10-17 18:04:00,68.493,68.498,68.469,68.469,83250000.0
2008-10-17 18:05:00,68.494,68.504,68.483,68.497,111290000.0
2008-10-17 18:06:00,68.513,68.513,68.473,68.473,81430000.0
2008-10-17 18:07:00,68.483,68.518,68.482,68.482,69170000.0
2008-10-17 18:08:00,68.514,68.514,68.483,68.498,91430000.0
2008-10-17 18:09:00,68.514,68.514,68.462,68.462,71730000.0
2008-10-17 18:10:00,68.452,68.485,68.452,68.485,71860000.0
2008-10-17 18:11:00,68.49,68.492,68.462,68.462,72980000.0
2008-10-17 18:12:00,68.478,68.492,68.469,68.487,86640000.0
2008-10-17 18:13:00,68.487,68.488,68.464,68.464,82830000.0
2008-10-17 18:14:00,68.464,68.464,68.443,68.456,72120000.0
2008-10-17 18:15:00,68.483,68.483,68.441,68.442,83970000.0
2008-10-17 18:16:00,68.449,68.465,68.436,68.465,102610000.0
2008-10-17 18:17:00,68.458,68.475,68.456,68.462,131320000.0
2008-10-17 18:18:00,68.467,68.467,68.443,68.45,83460000.0
2008-10-17 18:19:00,68.434,68.468,68.434,68.466,71140000.0
2008-10-17 18:20:00,68.477,68.477,68.47,68.47,84400000.0
2008-10-17 18:21:00,68.498,68.503,68.476,68.503,90720000.0
2008-10-17 18:22:00,68.516,68.516,68.5,68.5,71980000.0
2008-10-17 18:23:00,68.525,68.533,68.514,68.519,26760000.0
2008-10-17 18:24:00,68.55,68.55,68.485,68.485,69620000.0
2008-10-17 18:25:00,68.493,68.493,68.463,68.463,66900000.0
2008-10-17 18:26:00,68.486,68.486,68.461,68.485,95690000.0
2008-10-17 18:27:00,68.505,68.505,68.473,68.482,90790000.0
2008-10-17 18:28:00,68.501,68.501,68.494,68.495,97360000.0
2008-10-17 18:29:00,68.492,68.492,68.464,68.492,53620000.0
2008-10-17 18:30:00,68.47,68.518,68.47,68.491,54210000.0
2008-10-17 18:31:00,68.501,68.544,68.49,68.535,98190000.0
2008-10-17 18:32:00,68.528,68.54,68.516,68.536,61580000.0
2008-10-17 18:33:00,68.564,68.564,68.529,68.541,42030000.0
2008-10-17 18:34:00,68.52,68.52,68.48,68.505,76480000.0
2008-10-17 18:35:00,68.495,68.495,68.417,68.424,58110000.0
2008-10-17 18:36:00,68.426,68.449,68.407,68.414,68390000.0
2008-10-17 18:38:00,68.425,68.448,68.425,68.437,41850000.0
2008-10-17 18:39:00,68.472,68.473,68.434,68.473,76950000.0
2008-10-17 18:40:00,68.464,68.529,68.464,68.495,62050000.0
2008-10-17 18:41:00,68.489,68.503,68.477,68.494,48730000.0
2008-10-17 18:42:00,68.497,68.546,68.488,68.546,45130000.0
2008-10-17 18:43:00,68.548,68.548,68.514,68.524,95990000.0
2008-10-17 18:44:00,68.517,68.525,68.512,68.52,110470000.0
2008-10-17 18:45:00,68.534,68.534,68.484,68.484,147410000.0
2008-10-17 18:46:00,68.495,68.495,68.449,68.469,75490000.0
2008-10-17 18:47:00,68.481,68.481,68.457,68.473,68130000.0
2008-10-17 18:48:00,68.492,68.547,68.49,68.546,38650000.0
2008-10-17 18:49:00,68.527,68.569,68.518,68.556,56770000.0
2008-10-17 18:50:00,68.565,68.565,68.535,68.549,62580000.0
2008-10-17 18:51:00,68.573,68.573,68.531,68.539,131110000.0
2008-10-17 18:52:00,68.557,68.606,68.556,68.556,63060000.0
2008-10-17 18:53:00,68.556,68.566,68.53,68.557,39230000.0
2008-10-17 18:54:00,68.573,68.589,68.566,68.58,35810000.0
2008-10-17 18:55:00,68.559,68.666,68.559,68.666,20180000.0
2008-10-17 18:56:00,68.687,68.693,68.666,68.693,79060000.0
2008-10-17 18:57:00,68.707,68.71,68.669,68.681,57640000.0
2008-10-17 18:58:00,68.662,68.669,68.63,68.633,118380000.0
2008-10-17 18:59:00,68.621,68.643,68.621,68.635,126210000.0
2008-10-17 19:00:00,68.667,68.682,68.647,68.682,64290000.0
2008-10-17 19:01:00,68.691,68.725,68.687,68.725,110400000.0
2008-10-17 19:02:00,68.719,68.723,68.703,68.723,98130000.0
2008-10-17 19:03:00,68.753,68.753,68.7,68.728,102660000.0
2008-10-17 19:04:00,68.73,68.741,68.722,68.727,58180000.0
2008-10-17 19:05:00,68.722,68.722,68.701,68.705,45300000.0
2008-10-17 19:06:00,68.722,68.722,68.684,68.684,26010000.0
2008-10-17 19:07:00,68.684,68.684,68.664,68.67,50260000.0
2008-10-17 19:08:00,68.657,68.678,68.636,68.636,30500000.0
2008-10-17 19:09:00,68.659,68.659,68.588,68.642,35670000.0
2008-10-17 19:10:00,68.641,68.67,68.633,68.633,57390000.0
2008-10-17 19:11:00,68.638,68.648,68.621,68.646,86860000.0
2008-10-17 19:12:00,68.647,68.695,68.647,68.687,100700000.0
2008-10-17 19:13:00,68.69,68.69,68.65,68.65,73990000.0
2008-10-17 19:14:00,68.641,68.704,68.641,68.704,73520000.0
2008-10-17 19:15:00,68.701,68.722,68.664,68.679,121610000.0
2008-10-17 19:16:00,68.68,68.701,68.68,68.698,104910000.0
2008-10-17 19:17:00,68.707,68.709,68.675,68.675,160890000.0
2008-10-17 19:18:00,68.704,68.711,68.695,68.707,133430000.0
2008-10-17 19:19:00,68.714,68.723,68.703,68.723,97700000.0
2008-10-17 19:20:00,68.738,68.764,68.718,68.764,62110000.0
2008-10-17 19:21:00,68.751,68.77,68.742,68.766,107520000.0
2008-10-17 19:22:00,68.759,68.782,68.759,68.761,74230000.0
2008-10-17 19:23:00,68.762,68.762,68.741,68.751,82140000.0
2008-10-17 19:24:00,68.771,68.801,68.756,68.801,73200000.0
2008-10-17 19:25:00,68.809,68.848,68.8,68.836,40550000.0
2008-10-17 19:26:00,68.818,68.84,68.812,68.812,70450000.0
2008-10-17 19:27:00,68.84,68.84,68.772,68.782,64130000.0
2008-10-17 19:28:00,68.782,68.782,68.752,68.752,121290000.0
2008-10-17 19:29:00,68.766,68.823,68.766,68.815,95840000.0
2008-10-17 19:30:00,68.848,68.863,68.822,68.838,98170000.0
2008-10-17 19:31:00,68.822,68.859,68.819,68.846,84060000.0
2008-10-17 19:32:00,68.857,68.872,68.847,68.872,85010000.0
2008-10-17 19:33:00,68.902,68.902,68.845,68.858,59530000.0
2008-10-17 19:34:00,68.851,68.863,68.851,68.858,52770000.0
2008-10-17 19:35:00,68.869,68.882,68.861,68.876,70130000.0
2008-10-17 19:36:00,68.904,68.915,68.883,68.915,106640000.0
2008-10-17 19:37:00,68.914,68.99,68.911,68.99,62970000.0
2008-10-17 19:38:00,69.009,69.025,68.989,69.0,73670000.0
2008-10-17 19:39:00,69.024,69.024,68.987,68.993,78330000.0
2008-10-17 19:40:00,69.007,69.012,68.993,68.998,71880000.0
2008-10-17 19:41:00,68.989,69.012,68.982,69.006,78080000.0
2008-10-17 19:42:00,69.025,69.03,68.99,69.03,49640000.0
2008-10-17 19:43:00,69.021,69.021,68.983,68.983,75740000.0
2008-10-17 19:44:00,68.984,68.994,68.971,68.981,124580000.0
2008-10-17 19:45:00,69.003,69.003,68.957,68.957,76550000.0
2008-10-17 19:46:00,68.954,68.954,68.934,68.934,72380000.0
2008-10-17 19:47:00,68.935,68.942,68.918,68.921,49820000.0
2008-10-17 19:48:00,68.932,68.932,68.914,68.927,85220000.0
2008-10-17 19:49:00,68.919,68.932,68.904,68.932,59220000.0
2008-10-17 19:50:00,68.939,68.943,68.926,68.935,55270000.0
2008-10-17 19:51:00,68.97,68.97,68.936,68.963,45380000.0
2008-10-17 19:52:00,68.953,68.975,68.953,68.975,44410000.0
2008-10-17 19:53:00,68.975,68.981,68.924,68.924,52690000.0
2008-10-17 19:54:00,68.939,68.939,68.892,68.934,109530000.0
2008-10-17 19:55:00,68.913,68.915,68.893,68.897,12250000.0
2008-10-17 19:56:00,68.885,68.93,68.883,68.883,82920000.0
2008-10-17 19:57:00,68.907,68.907,68.876,68.878,33740000.0
2008-10-17 19:58:00,68.863,68.9,68.862,68.891,69820000.0
2008-10-17 19:59:00,68.89,68.911,68.886,68.911,72660000.0
2008-10-17 20:00:00,68.932,68.966,68.912,68.966,120870000.0
2008-10-17 20:01:00,68.981,68.982,68.972,68.978,97170000.0
2008-10-17 20:02:00,68.961,68.968,68.92,68.943,100430000.0
2008-10-17 20:03:00,68.974,68.975,68.956,68.975,86510000.0
2008-10-17 20:04:00,68.977,68.981,68.947,68.953,82920000.0
2008-10-17 20:05:00,68.94,68.96,68.931,68.953,62120000.0
2008-10-17 20:06:00,68.98,68.98,68.935,68.974,41170000.0
2008-10-17 20:07:00,68.955,68.968,68.93,68.94,86860000.0
2008-10-17 20:08:00,68.939,68.953,68.934,68.938,82960000.0
2008-10-17 20:09:00,68.95,68.95,68.849,68.903,73800000.0
2008-10-17 20:10:00,68.903,68.939,68.889,68.925,83370000.0
2008-10-17 20:11:00,68.931,68.945,68.93,68.945,60660000.0
2008-10-17 20:12:00,68.964,68.993,68.958,68.993,65130000.0
2008-10-17 20:13:00,68.978,68.992,68.94,68.943,73520000.0
2008-10-17 20:14:00,68.943,68.943,68.924,68.93,42890000.0
2008-10-17 20:15:00,68.955,68.955,68.936,68.948,96670000.0
2008-10-17 20:16:00,68.934,68.973,68.934,68.973,114080000.0
2008-10-17 20:17:00,68.978,68.982,68.963,68.982,85140000.0
2008-10-17 20:18:00,69.002,69.002,68.939,68.962,68370000.0
2008-10-17 20:19:00,68.964,68.964,68.94,68.94,67020000.0
2008-10-17 20:20:00,68.935,68.944,68.916,68.923,86390000.0
2008-10-17 20:21:00,68.904,68.933,68.8,68.8,68650000.0
2008-10-17 20:22:00,68.803,68.83,68.798,68.825,39720000.0
2008-10-17 20:23:00,68.826,68.829,68.813,68.813,54050000.0
2008-10-17 20:24:00,68.82,68.828,68.805,68.821,40510000.0
2008-10-17 20:25:00,68.802,68.838,68.802,68.835,60500000.0
2008-10-17 20:26:00,68.834,68.84,68.817,68.817,14510000.0
2008-10-17 20:27:00,68.85,68.85,68.822,68.83,97640000.0
2008-10-17 20:28:00,68.822,68.912,68.822,68.912,72720000.0
2008-10-17 20:29:00,68.915,68.916,68.902,68.905,115390000.0
2008-10-17 20:30:00,68.93,68.93,68.895,68.895,132030000.0
2008-10-17 20:31:00,68.898,68.904,68.885,68.893,104590000.0
2008-10-17 20:32:00,68.883,68.9,68.883,68.9,112960000.0
2008-10-17 20:33:00,68.93,68.93,68.898,68.898,63270000.0
2008-10-17 20:34:00,68.904,68.916,68.902,68.903,25700000.0
2008-10-17 20:35:00,68.902,68.911,68.882,68.907,44730000.0
2008-10-17 20:36:00,68.932,68.932,68.886,68.9,106850000.0
2008-10-17 20:37:00,68.868,68.893,68.868,68.87,78480000.0
2008-10-17 20:38:00,68.867,68.873,68.795,68.811,102670000.0
2008-10-17 20:39:00,68.829,68.829,68.747,68.76,101710000.0
2008-10-17 20:40:00,68.728,68.754,68.709,68.744,114910000.0
2008-10-17 20:41:00,68.739,68.783,68.739,68.776,79060000.0
2008-10-17 20:42:00,68.805,68.805,68.772,68.772,97710000.0
2008-10-17 20:43:00,68.782,68.782,68.748,68.748,109530000.0
2008-10-17 20:44:00,68.767,68.817,68.756,68.774,56010000.0
2008-10-17 20:45:00,68.779,68.779,68.708,68.735,126300000.0
2008-10-17 20:46:00,68.7,68.718,68.682,68.688,90120000.0
2008-10-17 20:47:00,68.693,68.745,68.678,68.741,63740000.0
2008-10-17 20:48:00,68.785,68.819,68.725,68.74,118490000.0
2008-10-17 20:49:00,68.757,68.831,68.757,68.819,96420000.0
2008-10-17 20:50:00,68.829,68.852,68.797,68.842,99030000.0
2008-10-17 20:51:00,68.88,68.88,68.814,68.814,114860000.0
2008-10-17 20:52:00,68.783,68.839,68.771,68.832,71890000.0
2008-10-17 20:53:00,68.8,68.834,68.8,68.819,55230000.0
2008-10-17 20:54:00,68.829,68.847,68.784,68.816,67380000.0
2008-10-17 20:55:00,68.82,68.83,68.793,68.793,77470000.0
2008-10-17 20:56:00,68.82,68.853,68.82,68.846,98250000.0
2008-10-17 20:57:00,68.894,68.894,68.849,68.871,76780000.0
2008-10-17 20:58:00,68.864,68.864,68.826,68.831,49300000.0
2008-10-17 20:59:00,68.832,68.861,68.824,68.836,59460000.0
2008-10-17 21:00:00,68.877,68.923,68.857,68.92,102350000.0
2008-10-17 21:01:00,68.919,68.933,68.906,68.933,89280000.0
2008-10-17 21:02:00,68.922,68.942,68.918,68.929,67860000.0
2008-10-17 21:03:00,68.936,68.97,68.894,68.894,45610000.0
2008-10-17 21:04:00,68.896,68.904,68.878,68.899,51190000.0
2008-10-17 21:05:00,68.906,68.919,68.886,68.889,79680000.0
2008-10-17 21:06:00,68.925,68.942,68.907,68.912,124450000.0
2008-10-17 21:07:00,68.916,68.919,68.879,68.879,98570000.0
2008-10-17 21:08:00,68.89,68.93,68.886,68.89,133520000.0
2008-10-17 21:09:00,68.915,68.923,68.905,68.908,90990000.0
2008-10-17 21:10:00,68.893,68.893,68.831,68.831,88350000.0
2008-10-17 21:11:00,68.82,68.826,68.819,68.819,60560000.0
2008-10-17 21:12:00,68.827,68.827,68.753,68.798,88450000.0
2008-10-17 21:13:00,68.799,68.878,68.771,68.826,61290000.0
2008-10-17 21:14:00,68.809,68.851,68.78,68.818,70070000.0
2008-10-17 21:15:00,68.851,68.851,68.796,68.825,56030000.0
2008-10-17 21:16:00,68.834,68.834,68.81,68.829,108140000.0
2008-10-17 21:17:00,68.817,68.837,68.793,68.822,135130000.0
2008-10-17 21:18:00,68.844,68.844,68.758,68.758,130610000.0
2008-10-17 21:19:00,68.753,68.753,68.697,68.697,93510000.0
2008-10-17 21:20:00,68.618,68.618,68.544,68.595,87720000.0
2008-10-17 21:21:00,68.632,68.642,68.599,68.599,127130000.0
2008-10-17 21:22:00,68.592,68.695,68.592,68.665,125880000.0
2008-10-17 21:23:00,68.684,68.688,68.637,68.665,118990000.0
2008-10-17 21:24:00,68.692,68.692,68.643,68.648,57480000.0
2008-10-17 21:25:00,68.621,68.638,68.607,68.61,72500000.0
2008-10-17 21:26:00,68.607,68.707,68.607,68.707,74540000.0
2008-10-17 21:27:00,68.742,68.742,68.686,68.686,151650000.0
2008-10-17 21:28:00,68.675,68.704,68.665,68.665,173030000.0
2008-10-17 21:29:00,68.67,68.683,68.651,68.674,106930000.0
2008-10-17 21:30:00,68.693,68.693,68.659,68.684,74630000.0
2008-10-17 21:31:00,68.696,68.707,68.688,68.693,89480000.0
2008-10-17 21:32:00,68.693,68.693,68.667,68.685,91730000.0
2008-10-17 21:33:00,68.709,68.709,68.649,68.652,84330000.0
2008-10-17 21:34:00,68.641,68.721,68.641,68.721,136090000.0
2008-10-17 21:35:00,68.738,68.753,68.729,68.752,150810000.0
2008-10-17 21:36:00,68.761,68.761,68.702,68.702,98060000.0
2008-10-17 21:37:00,68.7,68.707,68.664,68.664,140640000.0
2008-10-17 21:38:00,68.674,68.71,68.668,68.69,103660000.0
2008-10-17 21:39:00,68.706,68.706,68.644,68.667,83160000.0
2008-10-17 21:40:00,68.652,68.693,68.635,68.693,51590000.0
2008-10-17 21:41:00,68.68,68.704,68.609,68.621,66580000.0
2008-10-17 21:42:00,68.639,68.639,68.618,68.626,114620000.0
2008-10-17 21:43:00,68.643,68.678,68.643,68.678,64980000.0
2008-10-17 21:44:00,68.682,68.75,68.682,68.735,124040000.0
2008-10-17 21:45:00,68.754,68.754,68.725,68.731,55240000.0
2008-10-17 21:46:00,68.714,68.721,68.694,68.702,110950000.0
2008-10-17 21:47:00,68.704,68.708,68.675,68.682,85170000.0
2008-10-17 21:48:00,68.703,68.703,68.673,68.69,98920000.0
2008-10-17 21:49:00,68.677,68.679,68.66,68.66,85090000.0
2008-10-17 21:50:00,68.667,68.675,68.667,68.668,89460000.0
2008-10-17 21:51:00,68.7,68.7,68.647,68.647,80210000.0
2008-10-17 21:52:00,68.631,68.663,68.625,68.663,107200000.0
2008-10-17 21:53:00,68.662,68.68,68.648,68.664,93960000.0
2008-10-17 21:54:00,68.683,68.683,68.659,68.662,113560000.0
2008-10-17 21:55:00,68.665,68.665,68.641,68.641,78090000.0
2008-10-17 21:56:00,68.665,68.665,68.637,68.646,25810000.0
2008-10-17 21:57:00,68.653,68.653,68.621,68.621,102790000.0
2008-10-17 21:58:00,68.624,68.626,68.612,68.614,76800000.0
2008-10-17 21:59:00,68.592,68.626,68.59,68.612,78020000.0
2008-10-17 22:00:00,68.646,68.646,68.623,68.623,106970000.0
2008-10-17 22:01:00,68.604,68.613,68.604,68.613,108120000.0
2008-10-17 22:02:00,68.626,68.628,68.619,68.62,53020000.0
2008-10-17 22:03:00,68.655,68.655,68.622,68.622,85290000.0
2008-10-17 22:04:00,68.633,68.656,68.616,68.616,82480000.0
2008-10-17 22:05:00,68.601,68.628,68.601,68.618,103690000.0
2008-10-17 22:06:00,68.638,68.638,68.604,68.61,79080000.0
2008-10-17 22:08:00,68.626,68.633,68.621,68.621,66290000.0
2008-10-17 22:09:00,68.642,68.642,68.616,68.618,76920000.0
2008-10-17 22:10:00,68.606,68.621,68.606,68.616,119840000.0
2008-10-17 22:11:00,68.609,68.611,68.599,68.605,102920000.0
2008-10-17 22:12:00,68.621,68.626,68.607,68.61,122900000.0
2008-10-17 22:13:00,68.617,68.617,68.606,68.606,121360000.0
2008-10-17 22:14:00,68.599,68.607,68.598,68.599,137280000.0
2008-10-17 22:15:00,68.64,68.64,68.602,68.602,76530000.0
2008-10-17 22:16:00,68.583,68.583,68.57,68.57,117700000.0
2008-10-17 22:17:00,68.557,68.557,68.55,68.554,76410000.0
2008-10-17 22:18:00,68.581,68.581,68.542,68.558,74360000.0
2008-10-17 22:19:00,68.55,68.571,68.55,68.568,89110000.0
2008-10-17 22:20:00,68.579,68.588,68.579,68.585,96540000.0
2008-10-17 22:21:00,68.611,68.612,68.596,68.596,64340000.0
2008-10-17 22:22:00,68.613,68.666,68.613,68.657,107710000.0
2008-10-17 22:23:00,68.643,68.667,68.635,68.655,89520000.0
2008-10-17 22:24:00,68.673,68.673,68.643,68.649,69350000.0
2008-10-17 22:25:00,68.64,68.647,68.64,68.647,109910000.0
2008-10-17 22:27:00,68.674,68.674,68.645,68.667,94950000.0
2008-10-17 22:28:00,68.657,68.657,68.65,68.657,102370000.0
2008-10-17 22:29:00,68.67,68.694,68.665,68.688,110030000.0
2008-10-17 22:30:00,68.706,68.706,68.699,68.699,8260000.0
2008-10-17 22:31:00,68.672,68.684,68.672,68.684,12090000.0
2008-10-17 22:32:00,68.695,68.696,68.69,68.69,77330000.0
2008-10-17 22:33:00,68.716,68.716,68.702,68.702,84910000.0
2008-10-17 22:35:00,68.705,68.722,68.705,68.714,92710000.0
2008-10-17 22:36:00,68.73,68.734,68.714,68.714,104850000.0
2008-10-17 22:37:00,68.728,68.73,68.727,68.728,86400000.0
2008-10-17 22:38:00,68.721,68.735,68.721,68.728,62430000.0
2008-10-17 22:39:00,68.67,68.685,68.67,68.685,42870000.0
2008-10-17 22:40:00,68.674,68.674,68.655,68.666,115400000.0
2008-10-17 22:41:00,68.682,68.682,68.66,68.669,138540000.0
2008-10-17 22:42:00,68.695,68.695,68.665,68.676,90130000.0
2008-10-17 22:43:00,68.67,68.676,68.668,68.676,96750000.0
2008-10-17 22:44:00,68.674,68.691,68.662,68.662,99290000.0
2008-10-17 22:45:00,68.703,68.703,68.662,68.669,103910000.0
2008-10-17 22:46:00,68.701,68.711,68.684,68.697,97790000.0
2008-10-17 22:47:00,68.701,68.729,68.676,68.719,58000000.0
2008-10-17 22:48:00,68.698,68.7,68.697,68.699,50160000.0
2008-10-17 22:49:00,68.688,68.69,68.687,68.689,50920000.0
2008-10-17 22:50:00,68.697,68.697,68.688,68.688,54560000.0
2008-10-17 22:51:00,68.715,68.715,68.675,68.675,87280000.0
2008-10-17 22:52:00,68.674,68.674,68.639,68.639,70280000.0
2008-10-17 22:53:00,68.637,68.686,68.637,68.675,86020000.0
2008-10-17 22:54:00,68.7,68.7,68.58,68.58,54160000.0
2008-10-17 22:55:00,68.587,68.589,68.587,68.588,62010000.0
2008-10-17 22:56:00,68.577,68.651,68.577,68.647,86840000.0
2008-10-17 22:57:00,68.69,68.69,68.644,68.644,75220000.0
2008-10-20 02:01:00,68.69,68.691,68.682,68.686,51370000.0
2008-10-20 02:02:00,68.684,68.704,68.661,68.682,40750000.0
2008-10-20 02:03:00,68.697,68.699,68.676,68.684,39770000.0
2008-10-20 02:04:00,68.675,68.684,68.674,68.68,46640000.0
2008-10-20 02:05:00,68.701,68.703,68.694,68.694,54720000.0
2008-10-20 02:06:00,68.711,68.712,68.682,68.709,92910000.0
2008-10-20 02:07:00,68.719,68.719,68.695,68.703,49170000.0
2008-10-20 02:08:00,68.704,68.704,68.691,68.701,75820000.0
2008-10-20 02:09:00,68.731,68.731,68.702,68.719,76220000.0
2008-10-20 02:10:00,68.712,68.725,68.712,68.714,109460000.0
2008-10-20 02:11:00,68.728,68.734,68.723,68.726,70360000.0
2008-10-20 02:12:00,68.748,68.755,68.744,68.748,39660000.0
2008-10-20 02:13:00,68.734,68.737,68.729,68.737,74970000.0
2008-10-20 02:14:00,68.732,68.743,68.731,68.743,73570000.0
2008-10-20 02:15:00,68.742,68.773,68.742,68.743,69960000.0
2008-10-20 02:16:00,68.745,68.745,68.732,68.732,66910000.0
2008-10-20 02:17:00,68.734,68.734,68.728,68.73,59910000.0
2008-10-20 02:18:00,68.762,68.762,68.723,68.733,99660000.0
2008-10-20 02:19:00,68.721,68.725,68.72,68.725,61410000.0
2008-10-20 02:20:00,68.734,68.735,68.728,68.735,53620000.0
2008-10-20 02:21:00,68.768,68.768,68.735,68.754,60700000.0
2008-10-20 02:22:00,68.748,68.751,68.739,68.739,76740000.0
2008-10-20 02:23:00,68.74,68.756,68.734,68.741,79410000.0
2008-10-20 02:24:00,68.756,68.763,68.738,68.74,90310000.0
2008-10-20 02:25:00,68.743,68.747,68.725,68.729,88880000.0
2008-10-20 02:26:00,68.723,68.752,68.712,68.745,116150000.0
2008-10-20 02:27:00,68.702,68.706,68.701,68.706,71130000.0
2008-10-20 02:28:00,68.697,68.704,68.691,68.699,67870000.0
2008-10-20 02:29:00,68.698,68.698,68.639,68.657,43440000.0
2008-10-20 02:30:00,68.68,68.68,68.655,68.68,70660000.0
2008-10-20 02:31:00,68.684,68.701,68.684,68.7,84220000.0
2008-10-20 02:32:00,68.7,68.707,68.699,68.703,64400000.0
2008-10-20 02:33:00,68.726,68.726,68.7,68.708,96410000.0
2008-10-20 02:34:00,68.721,68.723,68.714,68.719,69650000.0
2008-10-20 02:35:00,68.726,68.751,68.723,68.746,101870000.0
2008-10-20 02:36:00,68.709,68.716,68.709,68.715,125270000.0
2008-10-20 02:37:00,68.712,68.723,68.71,68.712,146960000.0
2008-10-20 02:38:00,68.713,68.722,68.705,68.722,108130000.0
2008-10-20 02:39:00,68.764,68.764,68.731,68.752,105470000.0
2008-10-20 02:40:00,68.763,68.766,68.76,68.763,71840000.0
2008-10-20 02:41:00,68.739,68.768,68.738,68.766,67920000.0
2008-10-20 02:42:00,68.808,68.808,68.759,68.783,101750000.0
2008-10-20 02:43:00,68.78,68.801,68.78,68.795,82500000.0
2008-10-20 02:44:00,68.794,68.812,68.787,68.812,50100000.0
2008-10-20 02:45:00,68.799,68.799,68.775,68.775,33430000.0
2008-10-20 02:46:00,68.758,68.765,68.751,68.751,30050000.0
2008-10-20 02:47:00,68.762,68.775,68.759,68.775,44050000.0
2008-10-20 02:48:00,68.817,68.818,68.774,68.777,25190000.0
2008-10-20 02:49:00,68.771,68.784,68.771,68.78,43660000.0
2008-10-20 02:50:00,68.768,68.78,68.731,68.754,56320000.0
2008-10-20 02:51:00,68.772,68.773,68.757,68.766,100840000.0
2008-10-20 02:52:00,68.783,68.813,68.781,68.804,92300000.0
2008-10-20 02:53:00,68.814,68.819,68.795,68.807,117680000.0
2008-10-20 02:54:00,68.847,68.917,68.833,68.911,62980000.0
2008-10-20 02:55:00,68.885,68.892,68.849,68.85,116400000.0
2008-10-20 02:56:00,68.854,68.873,68.854,68.873,103620000.0
2008-10-20 02:57:00,68.904,68.909,68.866,68.892,54560000.0
2008-10-20 02:58:00,68.91,68.915,68.903,68.904,65900000.0
2008-10-20 02:59:00,68.908,68.91,68.892,68.905,20170000.0
2008-10-20 03:00:00,68.936,68.936,68.883,68.9,34600000.0
2008-10-20 03:01:00,68.908,68.915,68.904,68.909,41000000.0
2008-10-20 03:02:00,68.925,68.931,68.905,68.931,66720000.0
2008-10-20 03:03:00,68.956,68.97,68.94,68.962,123800000.0
2008-10-20 03:04:00,68.95,68.964,68.916,68.916,58090000.0
2008-10-20 03:05:00,68.908,68.912,68.899,68.907,48710000.0
2008-10-20 03:06:00,68.928,68.928,68.895,68.9,36780000.0
2008-10-20 03:07:00,68.894,68.921,68.894,68.899,67810000.0
2008-10-20 03:08:00,68.907,68.908,68.874,68.883,67380000.0
2008-10-20 03:09:00,68.904,68.906,68.877,68.906,132960000.0
2008-10-20 03:10:00,68.894,68.921,68.885,68.908,96320000.0
2008-10-20 03:11:00,68.896,68.923,68.881,68.91,98440000.0
2008-10-20 03:12:00,68.895,68.895,68.867,68.867,44840000.0
2008-10-20 03:13:00,68.876,68.9,68.867,68.888,38080000.0
2008-10-20 03:14:00,68.895,68.906,68.886,68.906,61830000.0
2008-10-20 03:15:00,68.924,68.924,68.85,68.884,63210000.0
2008-10-20 03:16:00,68.874,68.891,68.86,68.891,40310000.0
2008-10-20 03:17:00,68.864,68.866,68.821,68.822,70100000.0
2008-10-20 03:18:00,68.807,68.858,68.802,68.854,64870000.0
2008-10-20 03:19:00,68.862,68.866,68.844,68.865,53770000.0
2008-10-20 03:20:00,68.868,68.869,68.867,68.868,68090000.0
2008-10-20 03:21:00,68.876,68.876,68.819,68.829,44420000.0
2008-10-20 03:22:00,68.823,68.845,68.817,68.828,64520000.0
2008-10-20 03:23:00,68.825,68.828,68.812,68.828,103330000.0
2008-10-20 03:24:00,68.836,68.838,68.804,68.809,62810000.0
2008-10-20 03:25:00,68.803,68.82,68.803,68.817,52260000.0
2008-10-20 03:26:00,68.822,68.834,68.812,68.832,91360000.0
2008-10-20 03:27:00,68.842,68.842,68.814,68.833,94280000.0
2008-10-20 03:28:00,68.842,68.897,68.842,68.895,91360000.0
2008-10-20 03:29:00,68.903,68.914,68.883,68.914,58400000.0
2008-10-20 03:30:00,68.915,68.918,68.852,68.867,67380000.0
2008-10-20 03:31:00,68.847,68.868,68.843,68.858,28170000.0
2008-10-20 03:32:00,68.88,68.883,68.864,68.877,67550000.0
2008-10-20 03:33:00,68.902,68.902,68.874,68.894,86910000.0
2008-10-20 03:34:00,68.875,68.903,68.875,68.875,90650000.0
2008-10-20 03:35:00,68.879,68.908,68.872,68.908,66700000.0
2008-10-20 03:36:00,68.904,68.904,68.875,68.894,90350000.0
2008-10-20 03:37:00,68.876,68.892,68.867,68.867,122460000.0
2008-10-20 03:38:00,68.867,68.872,68.848,68.848,104420000.0
2008-10-20 03:39:00,68.881,68.882,68.849,68.867,83030000.0
2008-10-20 03:40:00,68.859,68.878,68.841,68.841,68890000.0
2008-10-20 03:41:00,68.852,68.853,68.816,68.85,73420000.0
2008-10-20 03:42:00,68.861,68.861,68.816,68.816,81870000.0
2008-10-20 03:43:00,68.826,68.849,68.817,68.829,76920000.0
2008-10-20 03:44:00,68.806,68.835,68.806,68.833,74620000.0
2008-10-20 03:45:00,68.808,68.85,68.808,68.844,81370000.0
2008-10-20 03:46:00,68.854,68.855,68.836,68.854,86920000.0
2008-10-20 03:47:00,68.857,68.864,68.853,68.863,63010000.0
2008-10-20 03:48:00,68.85,68.85,68.798,68.813,81660000.0
2008-10-20 03:49:00,68.81,68.816,68.803,68.812,94470000.0
2008-10-20 03:50:00,68.823,68.826,68.818,68.824,71850000.0
2008-10-20 03:51:00,68.834,68.834,68.805,68.812,100270000.0
2008-10-20 03:52:00,68.819,68.832,68.804,68.821,94860000.0
2008-10-20 03:53:00,68.826,68.826,68.82,68.826,85180000.0
2008-10-20 03:54:00,68.835,68.835,68.77,68.782,127430000.0
2008-10-20 03:55:00,68.781,68.788,68.755,68.764,94920000.0
2008-10-20 03:56:00,68.764,68.777,68.744,68.774,78130000.0
2008-10-20 03:57:00,68.792,68.797,68.769,68.783,74470000.0
2008-10-20 03:58:00,68.768,68.802,68.768,68.792,104680000.0
2008-10-20 03:59:00,68.816,68.835,68.8,68.835,58490000.0
2008-10-20 04:00:00,68.863,68.864,68.82,68.847,57110000.0
2008-10-20 04:01:00,68.859,68.859,68.808,68.808,66340000.0
2008-10-20 04:02:00,68.812,68.848,68.801,68.825,83980000.0
2008-10-20 04:03:00,68.856,68.863,68.842,68.858,102100000.0
2008-10-20 04:04:00,68.855,68.873,68.822,68.84,47080000.0
2008-10-20 04:05:00,68.848,68.848,68.819,68.82,35880000.0
2008-10-20 04:06:00,68.805,68.819,68.773,68.818,23350000.0
2008-10-20 04:07:00,68.784,68.788,68.737,68.746,97030000.0
2008-10-20 04:08:00,68.714,68.758,68.689,68.716,99290000.0
2008-10-20 04:09:00,68.755,68.755,68.703,68.718,49450000.0
2008-10-20 04:10:00,68.719,68.736,68.705,68.721,36100000.0
2008-10-20 04:11:00,68.713,68.73,68.703,68.73,102250000.0
2008-10-20 04:12:00,68.751,68.754,68.726,68.738,42760000.0
2008-10-20 04:13:00,68.741,68.745,68.723,68.745,16180000.0
2008-10-20 04:14:00,68.711,68.718,68.702,68.71,32930000.0
2008-10-20 04:15:00,68.705,68.706,68.68,68.68,49060000.0
2008-10-20 04:16:00,68.703,68.712,68.682,68.706,51520000.0
2008-10-20 04:17:00,68.718,68.726,68.694,68.726,71620000.0
2008-10-20 04:18:00,68.729,68.729,68.705,68.716,65020000.0
2008-10-20 04:19:00,68.731,68.743,68.726,68.743,42200000.0
2008-10-20 04:20:00,68.725,68.727,68.721,68.721,45770000.0
2008-10-20 04:21:00,68.765,68.767,68.759,68.759,59860000.0
2008-10-20 04:22:00,68.73,68.73,68.706,68.708,41260000.0
2008-10-20 04:23:00,68.729,68.738,68.706,68.738,67270000.0
2008-10-20 04:24:00,68.727,68.732,68.72,68.729,37870000.0
2008-10-20 04:25:00,68.734,68.741,68.725,68.739,12260000.0
2008-10-20 04:26:00,68.734,68.75,68.728,68.74,38550000.0
2008-10-20 04:27:00,68.724,68.733,68.723,68.726,35380000.0
2008-10-20 04:28:00,68.728,68.736,68.714,68.715,35330000.0
2008-10-20 04:29:00,68.718,68.719,68.702,68.718,39440000.0
2008-10-20 04:30:00,68.732,68.732,68.689,68.705,45610000.0
2008-10-20 04:31:00,68.669,68.682,68.663,68.664,129350000.0
2008-10-20 04:32:00,68.67,68.675,68.663,68.674,95020000.0
2008-10-20 04:33:00,68.679,68.68,68.653,68.676,73490000.0
2008-10-20 04:34:00,68.646,68.667,68.644,68.651,101300000.0
2008-10-20 04:35:00,68.675,68.676,68.668,68.668,59790000.0
2008-10-20 04:36:00,68.663,68.679,68.653,68.679,63550000.0
2008-10-20 04:37:00,68.668,68.677,68.657,68.662,33830000.0
2008-10-20 04:38:00,68.663,68.663,68.643,68.643,41440000.0
2008-10-20 04:39:00,68.658,68.658,68.618,68.633,100120000.0
2008-10-20 04:40:00,68.613,68.621,68.593,68.62,65040000.0
2008-10-20 04:41:00,68.615,68.632,68.607,68.609,45460000.0
2008-10-20 04:42:00,68.637,68.637,68.588,68.589,52020000.0
2008-10-20 04:43:00,68.621,68.628,68.596,68.625,15800000.0
2008-10-20 04:44:00,68.633,68.642,68.624,68.642,27310000.0
2008-10-20 04:45:00,68.659,68.66,68.604,68.604,28830000.0
2008-10-20 04:46:00,68.609,68.615,68.603,68.61,51250000.0
2008-10-20 04:47:00,68.598,68.608,68.576,68.582,60240000.0
2008-10-20 04:48:00,68.608,68.608,68.585,68.589,92650000.0
2008-10-20 04:49:00,68.615,68.623,68.602,68.605,98640000.0
2008-10-20 04:50:00,68.61,68.61,68.584,68.608,43230000.0
2008-10-20 04:51:00,68.625,68.628,68.62,68.621,90320000.0
2008-10-20 04:52:00,68.621,68.632,68.614,68.631,101500000.0
2008-10-20 04:53:00,68.632,68.643,68.627,68.627,105870000.0
2008-10-20 04:54:00,68.652,68.653,68.626,68.641,36040000.0
2008-10-20 04:55:00,68.647,68.653,68.638,68.652,88570000.0
2008-10-20 04:56:00,68.664,68.664,68.635,68.648,71830000.0
2008-10-20 04:57:00,68.648,68.651,68.633,68.643,73560000.0
2008-10-20 04:58:00,68.651,68.651,68.623,68.651,35380000.0
2008-10-20 04:59:00,68.646,68.648,68.644,68.646,59440000.0
2008-10-20 05:00:00,68.67,68.67,68.634,68.655,95670000.0
2008-10-20 05:02:00,68.665,68.677,68.649,68.67,74090000.0
2008-10-20 05:03:00,68.675,68.675,68.629,68.661,88170000.0
2008-10-20 05:04:00,68.645,68.667,68.64,68.647,65870000.0
2008-10-20 05:05:00,68.639,68.657,68.624,68.645,60170000.0
2008-10-20 05:06:00,68.666,68.666,68.615,68.635,85370000.0
2008-10-20 05:07:00,68.618,68.637,68.618,68.637,73830000.0
2008-10-20 05:08:00,68.617,68.65,68.617,68.639,80890000.0
2008-10-20 05:09:00,68.654,68.657,68.634,68.655,52860000.0
2008-10-20 05:10:00,68.667,68.68,68.646,68.646,52240000.0
2008-10-20 05:11:00,68.664,68.684,68.655,68.674,46020000.0
2008-10-20 05:12:00,68.694,68.708,68.666,68.671,65260000.0
2008-10-20 05:13:00,68.704,68.717,68.668,68.717,106180000.0
2008-10-20 05:14:00,68.72,68.726,68.673,68.701,105820000.0
2008-10-20 05:15:00,68.724,68.724,68.677,68.702,100850000.0
2008-10-20 05:16:00,68.697,68.699,68.677,68.686,99980000.0
2008-10-20 05:17:00,68.685,68.717,68.685,68.711,85950000.0
2008-10-20 05:18:00,68.692,68.727,68.69,68.721,138020000.0
2008-10-20 05:19:00,68.723,68.746,68.715,68.719,115900000.0
2008-10-20 05:20:00,68.748,68.753,68.739,68.753,43800000.0
2008-10-20 05:21:00,68.761,68.761,68.745,68.756,62650000.0
2008-10-20 05:22:00,68.732,68.753,68.732,68.753,78010000.0
2008-10-20 05:23:00,68.736,68.751,68.723,68.724,99620000.0
2008-10-20 05:24:00,68.748,68.749,68.698,68.698,87660000.0
2008-10-20 05:25:00,68.715,68.715,68.681,68.713,79520000.0
2008-10-20 05:26:00,68.705,68.729,68.686,68.706,87860000.0
2008-10-20 05:27:00,68.708,68.71,68.705,68.707,65430000.0
2008-10-20 05:30:00,68.742,68.743,68.676,68.68,113230000.0
2008-10-20 05:31:00,68.693,68.698,68.682,68.698,105380000.0
2008-10-20 05:32:00,68.691,68.721,68.684,68.698,95860000.0
2008-10-20 05:33:00,68.69,68.719,68.69,68.719,72930000.0
2008-10-20 05:34:00,68.718,68.731,68.705,68.705,103310000.0
2008-10-20 05:35:00,68.716,68.732,68.716,68.729,65490000.0
2008-10-20 05:36:00,68.762,68.762,68.726,68.761,90370000.0
2008-10-20 05:37:00,68.755,68.784,68.754,68.784,99580000.0
2008-10-20 05:38:00,68.763,68.766,68.758,68.758,69700000.0
2008-10-20 05:39:00,68.778,68.795,68.761,68.777,106010000.0
2008-10-20 05:40:00,68.78,68.78,68.756,68.768,86730000.0
2008-10-20 05:41:00,68.741,68.749,68.734,68.749,80630000.0
2008-10-20 05:42:00,68.77,68.77,68.736,68.762,73080000.0
2008-10-20 05:43:00,68.734,68.738,68.73,68.732,116330000.0
2008-10-20 05:44:00,68.741,68.763,68.741,68.763,79630000.0
2008-10-20 05:45:00,68.784,68.784,68.732,68.755,137220000.0
2008-10-20 05:46:00,68.728,68.737,68.728,68.733,128760000.0
2008-10-20 05:47:00,68.746,68.752,68.733,68.743,127920000.0
2008-10-20 05:48:00,68.778,68.778,68.748,68.761,106950000.0
2008-10-20 05:49:00,68.773,68.774,68.75,68.753,121870000.0
2008-10-20 05:50:00,68.766,68.799,68.753,68.788,74170000.0
2008-10-20 05:51:00,68.769,68.771,68.749,68.763,65470000.0
2008-10-20 05:52:00,68.755,68.757,68.743,68.748,90820000.0
2008-10-20 05:53:00,68.739,68.76,68.734,68.734,87850000.0
2008-10-20 05:54:00,68.77,68.77,68.744,68.764,109550000.0
2008-10-20 05:55:00,68.759,68.779,68.756,68.777,86310000.0
2008-10-20 05:56:00,68.76,68.779,68.753,68.763,102500000.0
2008-10-20 05:57:00,68.847,68.847,68.75,68.752,58020000.0
2008-10-20 05:58:00,68.769,68.769,68.753,68.767,115160000.0
2008-10-20 05:59:00,68.766,68.782,68.764,68.779,111140000.0
2008-10-20 06:00:00,68.804,68.804,68.772,68.775,77030000.0
2008-10-20 06:01:00,68.766,68.784,68.766,68.784,73240000.0
2008-10-20 06:02:00,68.77,68.782,68.764,68.764,95940000.0
2008-10-20 06:03:00,68.761,68.778,68.738,68.773,23340000.0
2008-10-20 06:04:00,68.775,68.779,68.759,68.775,71140000.0
2008-10-20 06:05:00,68.763,68.788,68.76,68.788,112490000.0
2008-10-20 06:06:00,68.803,68.803,68.764,68.787,100760000.0
2008-10-20 06:07:00,68.792,68.799,68.777,68.794,103890000.0
2008-10-20 06:08:00,68.779,68.812,68.778,68.79,77780000.0
2008-10-20 06:09:00,68.812,68.812,68.773,68.79,86730000.0
2008-10-20 06:10:00,68.78,68.801,68.768,68.801,84500000.0
2008-10-20 06:11:00,68.793,68.832,68.787,68.803,98440000.0
2008-10-20 06:12:00,68.833,68.855,68.821,68.838,83970000.0
2008-10-20 06:13:00,68.816,68.826,68.806,68.818,107550000.0
2008-10-20 06:14:00,68.814,68.821,68.803,68.805,58320000.0
2008-10-20 06:15:00,68.832,68.836,68.809,68.814,129170000.0
2008-10-20 06:16:00,68.784,68.793,68.784,68.793,62560000.0
2008-10-20 06:17:00,68.792,68.813,68.792,68.812,113960000.0
2008-10-20 06:18:00,68.82,68.82,68.808,68.817,69760000.0
2008-10-20 06:19:00,68.808,68.836,68.806,68.826,57120000.0
2008-10-20 06:20:00,68.851,68.852,68.831,68.841,85160000.0
2008-10-20 06:21:00,68.874,68.874,68.832,68.859,99490000.0
2008-10-20 06:22:00,68.851,68.851,68.814,68.814,142510000.0
2008-10-20 06:23:00,68.815,68.836,68.806,68.817,91930000.0
2008-10-20 06:24:00,68.842,68.845,68.812,68.824,149090000.0
2008-10-20 06:25:00,68.81,68.817,68.795,68.81,143310000.0
2008-10-20 06:26:00,68.799,68.828,68.799,68.823,89640000.0
2008-10-20 06:27:00,68.793,68.816,68.793,68.816,94010000.0
2008-10-20 06:28:00,68.847,68.868,68.832,68.854,100680000.0
2008-10-20 06:29:00,68.875,68.897,68.87,68.88,74370000.0
2008-10-20 06:30:00,68.919,68.922,68.892,68.918,107070000.0
2008-10-20 06:31:00,68.891,68.926,68.883,68.883,173110000.0
2008-10-20 06:32:00,68.884,68.912,68.883,68.9,158030000.0
2008-10-20 06:33:00,68.912,68.912,68.861,68.88,70360000.0
2008-10-20 06:34:00,68.871,68.871,68.823,68.842,70990000.0
2008-10-20 06:35:00,68.849,68.863,68.849,68.863,63010000.0
2008-10-20 06:36:00,68.881,68.884,68.861,68.884,109410000.0
2008-10-20 06:37:00,68.87,68.888,68.863,68.887,127730000.0
2008-10-20 06:38:00,68.89,68.89,68.867,68.868,118370000.0
2008-10-20 06:39:00,68.899,68.899,68.876,68.877,87950000.0
2008-10-20 06:40:00,68.874,68.884,68.863,68.884,91620000.0
2008-10-20 06:41:00,68.888,68.915,68.873,68.897,125790000.0
2008-10-20 06:42:00,68.917,68.976,68.9,68.953,128960000.0
2008-10-20 06:43:00,68.982,69.031,68.981,69.022,99980000.0
2008-10-20 06:44:00,69.036,69.054,69.032,69.041,58540000.0
2008-10-20 06:45:00,69.037,69.037,68.984,68.996,63460000.0
2008-10-20 06:46:00,69.016,69.025,68.985,68.986,59880000.0
2008-10-20 06:47:00,69.011,69.015,68.979,69.011,87770000.0
2008-10-20 06:48:00,69.023,69.028,68.962,69.028,58030000.0
2008-10-20 06:49:00,69.004,69.024,68.995,69.01,85270000.0
2008-10-20 06:50:00,69.004,69.021,68.997,69.021,93790000.0
2008-10-20 06:51:00,69.037,69.037,69.002,69.002,130230000.0
2008-10-20 06:52:00,69.028,69.029,69.005,69.023,109910000.0
2008-10-20 06:53:00,68.995,69.022,68.995,69.009,127640000.0
2008-10-20 06:54:00,69.03,69.04,69.004,69.023,78200000.0
2008-10-20 06:55:00,69.018,69.072,69.017,69.031,52480000.0
2008-10-20 06:56:00,69.04,69.058,69.021,69.058,47120000.0
2008-10-20 06:57:00,69.081,69.102,69.069,69.077,71790000.0
2008-10-20 06:58:00,69.076,69.083,69.055,69.057,91170000.0
2008-10-20 06:59:00,69.042,69.066,69.037,69.04,107960000.0
2008-10-20 07:00:00,69.066,69.066,69.016,69.017,57870000.0
2008-10-20 07:01:00,69.027,69.032,68.958,68.99,56990000.0
2008-10-20 07:02:00,69.001,69.001,68.966,68.983,75590000.0
2008-10-20 07:03:00,69.024,69.032,68.991,69.001,89020000.0
2008-10-20 07:04:00,69.009,69.046,69.004,69.046,74590000.0
2008-10-20 07:05:00,69.048,69.079,69.033,69.072,70810000.0
2008-10-20 07:06:00,69.075,69.075,69.02,69.066,57860000.0
2008-10-20 07:07:00,69.062,69.062,69.027,69.027,80800000.0
2008-10-20 07:08:00,69.031,69.059,69.028,69.037,110200000.0
2008-10-20 07:09:00,69.024,69.036,68.989,69.008,103350000.0
2008-10-20 07:10:00,68.994,69.024,68.994,68.999,92750000.0
2008-10-20 07:11:00,69.01,69.028,68.991,69.011,117270000.0
2008-10-20 07:12:00,69.02,69.02,68.95,68.95,63660000.0
2008-10-20 07:13:00,68.952,68.963,68.945,68.949,94980000.0
2008-10-20 07:14:00,68.94,68.954,68.938,68.943,116610000.0
2008-10-20 07:15:00,68.968,68.971,68.94,68.962,57590000.0
2008-10-20 07:16:00,68.956,68.962,68.939,68.949,101820000.0
2008-10-20 07:17:00,68.959,68.959,68.93,68.958,97520000.0
2008-10-20 07:18:00,68.981,68.981,68.952,68.969,83980000.0
2008-10-20 07:19:00,68.954,68.969,68.939,68.953,118700000.0
2008-10-20 07:20:00,68.954,68.985,68.954,68.961,103960000.0
2008-10-20 07:21:00,68.985,68.987,68.966,68.978,106070000.0
2008-10-20 07:22:00,68.975,69.001,68.975,68.998,74100000.0
2008-10-20 07:23:00,68.986,68.997,68.974,68.993,112690000.0
2008-10-20 07:24:00,69.02,69.02,68.962,68.962,52080000.0
2008-10-20 07:25:00,68.931,68.943,68.929,68.943,26160000.0
2008-10-20 07:26:00,68.956,68.975,68.953,68.972,58720000.0
2008-10-20 07:27:00,68.986,68.986,68.923,68.924,111500000.0
2008-10-20 07:28:00,68.918,68.919,68.904,68.911,112290000.0
2008-10-20 07:29:00,68.898,68.923,68.898,68.922,129300000.0
2008-10-20 07:30:00,68.942,68.956,68.918,68.918,119530000.0
2008-10-20 07:31:00,68.939,68.97,68.929,68.936,70870000.0
2008-10-20 07:32:00,68.941,68.98,68.923,68.958,107970000.0
2008-10-20 07:33:00,68.923,68.93,68.92,68.922,12610000.0
2008-10-20 07:34:00,68.891,68.893,68.872,68.885,64840000.0
2008-10-20 07:35:00,68.909,68.918,68.896,68.914,41300000.0
2008-10-20 07:36:00,68.936,68.95,68.919,68.95,48680000.0
2008-10-20 07:37:00,68.952,68.952,68.915,68.935,42890000.0
2008-10-20 07:38:00,68.958,68.962,68.94,68.957,64970000.0
2008-10-20 07:39:00,68.977,68.978,68.936,68.952,89180000.0
2008-10-20 07:40:00,68.972,68.982,68.956,68.956,65340000.0
2008-10-20 07:41:00,68.947,68.978,68.936,68.971,68310000.0
2008-10-20 07:42:00,68.949,68.984,68.949,68.971,89130000.0
2008-10-20 07:43:00,68.973,68.991,68.955,68.975,113900000.0
2008-10-20 07:44:00,68.991,68.998,68.967,68.967,94160000.0
2008-10-20 07:45:00,68.989,68.989,68.966,68.966,43080000.0
2008-10-20 07:46:00,68.964,68.984,68.95,68.976,77450000.0
2008-10-20 07:47:00,68.98,68.999,68.978,68.992,63030000.0
2008-10-20 07:48:00,69.06,69.06,68.99,68.992,68180000.0
2008-10-20 07:49:00,68.978,69.02,68.975,68.985,84260000.0
2008-10-20 07:50:00,68.988,69.018,68.988,69.001,71180000.0
2008-10-20 07:51:00,69.026,69.027,68.99,68.99,88610000.0
2008-10-20 07:52:00,69.022,69.023,68.991,69.023,82950000.0
2008-10-20 07:53:00,68.999,69.022,68.998,69.007,37760000.0
2008-10-20 07:54:00,69.036,69.036,69.001,69.017,57230000.0
2008-10-20 07:55:00,68.981,69.01,68.974,69.01,86030000.0
2008-10-20 07:56:00,68.985,68.999,68.975,68.975,86360000.0
2008-10-20 07:57:00,68.982,69.011,68.979,68.996,85780000.0
2008-10-20 07:58:00,69.008,69.02,68.998,69.005,90220000.0
2008-10-20 07:59:00,69.023,69.057,69.015,69.031,122030000.0
2008-10-20 08:00:00,69.078,69.078,68.982,68.996,78190000.0
2008-10-20 08:01:00,69.035,69.049,68.995,69.02,74910000.0
2008-10-20 08:02:00,69.023,69.038,69.012,69.029,34460000.0
2008-10-20 08:03:00,69.035,69.039,69.03,69.03,82110000.0
2008-10-20 08:05:00,69.049,69.067,69.025,69.048,99950000.0
2008-10-20 08:06:00,69.069,69.069,69.041,69.043,51960000.0
2008-10-20 08:07:00,69.057,69.095,69.057,69.069,42740000.0
2008-10-20 08:08:00,69.09,69.106,69.087,69.095,42940000.0
2008-10-20 08:09:00,69.121,69.131,69.095,69.131,45190000.0
2008-10-20 08:10:00,69.124,69.133,69.1,69.133,59670000.0
2008-10-20 08:11:00,69.176,69.176,69.098,69.101,91170000.0
2008-10-20 08:12:00,69.129,69.129,69.1,69.106,55010000.0
2008-10-20 08:13:00,69.115,69.152,69.109,69.112,71840000.0
2008-10-20 08:14:00,69.147,69.161,69.12,69.161,84640000.0
2008-10-20 08:15:00,69.148,69.151,69.122,69.131,109630000.0
2008-10-20 08:16:00,69.124,69.124,69.087,69.117,75760000.0
2008-10-20 08:17:00,69.068,69.104,69.042,69.078,46560000.0
2008-10-20 08:18:00,69.036,69.062,69.022,69.033,81840000.0
2008-10-20 08:19:00,69.033,69.034,69.005,69.026,77860000.0
2008-10-20 08:20:00,68.996,69.043,68.988,69.028,73450000.0
2008-10-20 08:21:00,69.058,69.058,69.027,69.035,66330000.0
2008-10-20 08:22:00,69.048,69.067,69.038,69.04,64980000.0
2008-10-20 08:23:00,69.017,69.046,69.005,69.005,100800000.0
2008-10-20 08:24:00,69.049,69.057,69.02,69.047,64300000.0
2008-10-20 08:25:00,69.032,69.046,69.022,69.032,52340000.0
2008-10-20 08:26:00,69.07,69.071,69.053,69.063,66710000.0
2008-10-20 08:27:00,69.059,69.092,69.046,69.084,73780000.0
2008-10-20 08:28:00,69.076,69.076,69.052,69.052,79250000.0
2008-10-20 08:29:00,69.051,69.07,69.041,69.061,92240000.0
2008-10-20 08:30:00,69.074,69.078,69.067,69.067,99300000.0
2008-10-20 08:31:00,69.071,69.096,69.06,69.074,116890000.0
2008-10-20 08:32:00,69.108,69.149,69.099,69.149,63740000.0
2008-10-20 08:33:00,69.188,69.188,69.149,69.156,65060000.0
2008-10-20 08:34:00,69.182,69.182,69.148,69.172,43270000.0
2008-10-20 08:35:00,69.165,69.189,69.153,69.189,71980000.0
2008-10-20 08:36:00,69.193,69.193,69.173,69.19,86830000.0
2008-10-20 08:37:00,69.166,69.183,69.156,69.169,71620000.0
2008-10-20 08:38:00,69.146,69.191,69.146,69.171,95840000.0
2008-10-20 08:39:00,69.182,69.183,69.146,69.167,64320000.0
2008-10-20 08:40:00,69.155,69.201,69.155,69.183,93400000.0
2008-10-20 08:41:00,69.151,69.178,69.145,69.147,127180000.0
2008-10-20 08:42:00,69.161,69.161,69.118,69.137,156260000.0
2008-10-20 08:43:00,69.134,69.134,69.112,69.13,108130000.0
2008-10-20 08:44:00,69.115,69.143,69.112,69.113,114420000.0
2008-10-20 08:45:00,69.158,69.175,69.113,69.175,72810000.0
2008-10-20 08:46:00,69.155,69.185,69.132,69.14,68670000.0
2008-10-20 08:47:00,69.133,69.198,69.133,69.198,110090000.0
2008-10-20 08:48:00,69.2,69.2,69.15,69.167,88690000.0
2008-10-20 08:49:00,69.158,69.198,69.158,69.177,48210000.0
2008-10-20 08:50:00,69.219,69.244,69.19,69.215,45460000.0
2008-10-20 08:51:00,69.262,69.283,69.215,69.257,32110000.0
2008-10-20 08:52:00,69.288,69.308,69.271,69.29,49710000.0
2008-10-20 08:53:00,69.262,69.269,69.25,69.252,31050000.0
2008-10-20 08:54:00,69.28,69.29,69.255,69.258,42570000.0
2008-10-20 08:55:00,69.264,69.288,69.245,69.268,56580000.0
2008-10-20 08:56:00,69.269,69.29,69.247,69.29,96700000.0
2008-10-20 08:57:00,69.294,69.294,69.257,69.28,97500000.0
2008-10-20 08:58:00,69.265,69.293,69.264,69.27,124550000.0
2008-10-20 08:59:00,69.296,69.301,69.274,69.29,65770000.0
2008-10-20 09:00:00,69.282,69.308,69.277,69.308,134240000.0
2008-10-20 09:01:00,69.285,69.316,69.281,69.281,109250000.0
2008-10-20 09:02:00,69.311,69.317,69.207,69.207,57880000.0
2008-10-20 09:03:00,69.242,69.263,69.209,69.249,67990000.0
2008-10-20 09:04:00,69.254,69.254,69.215,69.222,19810000.0
2008-10-20 09:05:00,69.202,69.202,69.133,69.168,32260000.0
2008-10-20 09:06:00,69.211,69.276,69.182,69.269,43140000.0
2008-10-20 09:07:00,69.281,69.281,69.232,69.242,68640000.0
2008-10-20 09:08:00,69.223,69.239,69.203,69.226,129690000.0
2008-10-20 09:09:00,69.231,69.237,69.187,69.227,52170000.0
2008-10-20 09:10:00,69.187,69.211,69.168,69.179,51320000.0
2008-10-20 09:11:00,69.191,69.199,69.179,69.181,37040000.0
2008-10-20 09:12:00,69.191,69.191,69.134,69.173,67010000.0
2008-10-20 09:13:00,69.157,69.171,69.139,69.165,73330000.0
2008-10-20 09:14:00,69.137,69.164,69.137,69.164,140240000.0
2008-10-20 09:15:00,69.177,69.196,69.15,69.167,106710000.0
2008-10-20 09:16:00,69.177,69.19,69.159,69.167,94240000.0
2008-10-20 09:17:00,69.132,69.156,69.124,69.135,46290000.0
2008-10-20 09:18:00,69.143,69.167,69.093,69.123,39680000.0
2008-10-20 09:19:00,69.089,69.137,69.089,69.132,58520000.0
2008-10-20 09:20:00,69.12,69.143,69.117,69.143,71950000.0
2008-10-20 09:21:00,69.136,69.137,69.103,69.113,34620000.0
2008-10-20 09:22:00,69.107,69.136,69.093,69.125,71320000.0
2008-10-20 09:23:00,69.111,69.127,69.078,69.096,69350000.0
2008-10-20 09:24:00,69.109,69.124,69.067,69.09,57920000.0
2008-10-20 09:25:00,69.078,69.122,69.065,69.102,73590000.0
2008-10-20 09:26:00,69.104,69.126,69.1,69.113,37710000.0
2008-10-20 09:27:00,69.118,69.118,69.086,69.086,63460000.0
2008-10-20 09:28:00,69.096,69.096,69.047,69.053,89950000.0
2008-10-20 09:29:00,69.044,69.059,69.029,69.03,63850000.0
2008-10-20 09:30:00,69.066,69.084,69.041,69.084,59200000.0
2008-10-20 09:31:00,69.104,69.108,69.077,69.101,85700000.0
2008-10-20 09:32:00,69.074,69.11,69.074,69.083,92950000.0
2008-10-20 09:33:00,69.104,69.104,69.071,69.08,90190000.0
2008-10-20 09:34:00,69.06,69.086,69.047,69.086,57210000.0
2008-10-20 09:35:00,69.074,69.127,69.074,69.122,64470000.0
2008-10-20 09:36:00,69.126,69.136,69.102,69.11,28110000.0
2008-10-20 09:37:00,69.126,69.158,69.107,69.153,69580000.0
2008-10-20 09:38:00,69.171,69.171,69.126,69.126,88100000.0
2008-10-20 09:39:00,69.16,69.177,69.134,69.146,87960000.0
2008-10-20 09:40:00,69.16,69.196,69.158,69.16,69340000.0
2008-10-20 09:41:00,69.18,69.18,69.158,69.167,86650000.0
2008-10-20 09:42:00,69.186,69.186,69.154,69.175,130270000.0
2008-10-20 09:43:00,69.157,69.192,69.157,69.164,99760000.0
2008-10-20 09:44:00,69.186,69.186,69.151,69.151,88890000.0
2008-10-20 09:45:00,69.192,69.199,69.13,69.13,72590000.0
2008-10-20 09:46:00,69.117,69.157,69.109,69.151,80640000.0
2008-10-20 09:47:00,69.139,69.175,69.119,69.119,89260000.0
2008-10-20 09:48:00,69.119,69.146,69.1,69.144,78810000.0
2008-10-20 09:49:00,69.151,69.192,69.136,69.183,74490000.0
2008-10-20 09:50:00,69.188,69.204,69.145,69.162,77880000.0
2008-10-20 09:51:00,69.18,69.18,69.157,69.166,101260000.0
2008-10-20 09:52:00,69.181,69.217,69.168,69.195,57280000.0
2008-10-20 09:53:00,69.194,69.229,69.166,69.197,85630000.0
2008-10-20 09:54:00,69.224,69.224,69.15,69.193,101960000.0
2008-10-20 09:55:00,69.211,69.237,69.196,69.237,72690000.0
2008-10-20 09:56:00,69.201,69.222,69.18,69.21,97960000.0
2008-10-20 09:57:00,69.206,69.21,69.18,69.206,79150000.0
2008-10-20 09:58:00,69.201,69.206,69.174,69.2,87260000.0
2008-10-20 09:59:00,69.203,69.218,69.18,69.185,127030000.0
2008-10-20 10:00:00,69.188,69.197,69.111,69.157,103330000.0
2008-10-20 10:01:00,69.136,69.144,69.094,69.116,82070000.0
2008-10-20 10:02:00,69.101,69.128,69.095,69.114,68260000.0
2008-10-20 10:03:00,69.135,69.135,69.107,69.124,107470000.0
2008-10-20 10:04:00,69.104,69.121,69.091,69.099,59950000.0
2008-10-20 10:05:00,69.126,69.172,69.113,69.171,48450000.0
2008-10-20 10:06:00,69.185,69.185,69.134,69.161,69080000.0
2008-10-20 10:07:00,69.151,69.172,69.138,69.172,92200000.0
2008-10-20 10:08:00,69.151,69.184,69.151,69.182,103040000.0
2008-10-20 10:09:00,69.174,69.18,69.132,69.132,42710000.0
2008-10-20 10:10:00,69.151,69.151,69.134,69.147,38350000.0
2008-10-20 10:11:00,69.129,69.139,69.1,69.118,25560000.0
2008-10-20 10:12:00,69.129,69.129,69.098,69.129,90110000.0
2008-10-20 10:13:00,69.115,69.12,69.089,69.103,110820000.0
2008-10-20 10:14:00,69.108,69.113,69.094,69.097,53100000.0
2008-10-20 10:15:00,69.129,69.129,69.074,69.097,30910000.0
2008-10-20 10:16:00,69.106,69.111,69.076,69.108,100320000.0
2008-10-20 10:17:00,69.081,69.099,69.04,69.05,44010000.0
2008-10-20 10:18:00,69.075,69.075,69.029,69.065,15820000.0
2008-10-20 10:19:00,69.02,69.05,69.003,69.018,36330000.0
2008-10-20 10:20:00,69.042,69.055,68.99,68.998,52010000.0
2008-10-20 10:21:00,69.006,69.012,68.97,69.012,63850000.0
2008-10-20 10:22:00,68.999,69.019,68.982,69.013,82650000.0
2008-10-20 10:23:00,69.012,69.04,69.006,69.006,66090000.0
2008-10-20 10:24:00,69.031,69.031,69.006,69.026,47290000.0
2008-10-20 10:25:00,68.992,69.007,68.979,68.979,44590000.0
2008-10-20 10:26:00,68.978,69.029,68.976,69.013,66130000.0
2008-10-20 10:27:00,69.039,69.039,69.009,69.014,42940000.0
2008-10-20 10:28:00,69.018,69.018,68.982,68.996,68170000.0
2008-10-20 10:29:00,68.986,69.045,68.978,69.009,35020000.0
2008-10-20 10:30:00,69.02,69.02,68.983,69.0,13520000.0
2008-10-20 10:31:00,69.02,69.05,69.02,69.048,39320000.0
2008-10-20 10:32:00,69.031,69.048,69.016,69.021,36560000.0
2008-10-20 10:33:00,69.054,69.054,69.022,69.054,43320000.0
2008-10-20 10:34:00,69.048,69.048,69.003,69.003,43290000.0
2008-10-20 10:35:00,69.012,69.045,69.006,69.017,45130000.0
2008-10-20 10:36:00,69.053,69.055,69.028,69.046,129510000.0
2008-10-20 10:37:00,69.03,69.053,69.028,69.049,102900000.0
2008-10-20 10:38:00,69.055,69.089,69.04,69.075,66960000.0
2008-10-20 10:39:00,69.07,69.07,69.046,69.068,103550000.0
2008-10-20 10:40:00,69.072,69.097,69.057,69.076,67580000.0
2008-10-20 10:41:00,69.092,69.099,69.065,69.068,61290000.0
2008-10-20 10:42:00,69.078,69.078,69.041,69.049,37540000.0
2008-10-20 10:43:00,69.04,69.087,69.04,69.086,50700000.0
2008-10-20 10:44:00,69.072,69.095,69.047,69.092,98730000.0
2008-10-20 10:45:00,69.093,69.093,69.068,69.09,64780000.0
2008-10-20 10:46:00,69.1,69.109,69.069,69.091,50650000.0
2008-10-20 10:47:00,69.074,69.086,69.056,69.075,59120000.0
2008-10-20 10:48:00,69.07,69.07,69.0,69.063,17700000.0
2008-10-20 10:49:00,69.013,69.047,69.001,69.011,21990000.0
2008-10-20 10:50:00,69.068,69.088,69.03,69.036,30690000.0
2008-10-20 10:51:00,69.068,69.072,69.054,69.062,48990000.0
2008-10-20 10:52:00,69.077,69.102,69.063,69.09,63970000.0
2008-10-20 10:53:00,69.064,69.101,69.058,69.09,86340000.0
2008-10-20 10:54:00,69.089,69.089,69.047,69.053,103030000.0
2008-10-20 10:55:00,69.038,69.067,69.038,69.041,53060000.0
2008-10-20 10:56:00,69.064,69.101,69.063,69.08,98180000.0
2008-10-20 10:57:00,69.085,69.086,69.052,69.076,115510000.0
2008-10-20 10:58:00,69.1,69.128,69.07,69.105,104830000.0
2008-10-20 10:59:00,69.074,69.096,69.071,69.071,40690000.0
2008-10-20 11:00:00,69.101,69.115,69.084,69.089,80580000.0
2008-10-20 11:01:00,69.074,69.09,69.068,69.071,70930000.0
2008-10-20 11:02:00,69.08,69.099,69.072,69.094,74420000.0
2008-10-20 11:03:00,69.12,69.121,69.098,69.101,36370000.0
2008-10-20 11:04:00,69.095,69.099,69.067,69.081,52530000.0
2008-10-20 11:05:00,69.079,69.091,69.068,69.073,91300000.0
2008-10-20 11:06:00,69.099,69.105,69.079,69.091,63330000.0
2008-10-20 11:07:00,69.09,69.116,69.085,69.099,77160000.0
2008-10-20 11:08:00,69.091,69.108,69.091,69.103,89480000.0
2008-10-20 11:09:00,69.109,69.109,69.087,69.098,63610000.0
2008-10-20 11:10:00,69.101,69.101,69.074,69.074,67470000.0
2008-10-20 11:11:00,69.081,69.081,69.053,69.077,86510000.0
2008-10-20 11:12:00,69.082,69.092,69.065,69.074,72100000.0
2008-10-20 11:13:00,69.098,69.098,69.067,69.075,85130000.0
2008-10-20 11:14:00,69.067,69.107,69.067,69.081,55860000.0
2008-10-20 11:15:00,69.11,69.117,69.082,69.117,50470000.0
2008-10-20 11:16:00,69.113,69.144,69.105,69.126,49460000.0
2008-10-20 11:17:00,69.133,69.163,69.114,69.161,68870000.0
2008-10-20 11:18:00,69.152,69.152,69.099,69.111,110320000.0
2008-10-20 11:19:00,69.124,69.141,69.099,69.133,112830000.0
2008-10-20 11:20:00,69.101,69.129,69.097,69.097,101330000.0
2008-10-20 11:21:00,69.119,69.135,69.098,69.118,92550000.0
2008-10-20 11:22:00,69.106,69.123,69.084,69.114,90020000.0
2008-10-20 11:23:00,69.113,69.154,69.113,69.141,143680000.0
2008-10-20 11:24:00,69.159,69.159,69.13,69.13,124260000.0
2008-10-20 11:25:00,69.119,69.151,69.119,69.151,42860000.0
2008-10-20 11:26:00,69.136,69.173,69.136,69.149,69720000.0
2008-10-20 11:27:00,69.176,69.177,69.148,69.153,84010000.0
2008-10-20 11:28:00,69.139,69.171,69.115,69.154,107660000.0
2008-10-20 11:29:00,69.153,69.163,69.135,69.149,97070000.0
2008-10-20 11:30:00,69.166,69.166,69.146,69.152,86910000.0
2008-10-20 11:31:00,69.157,69.187,69.153,69.187,83960000.0
2008-10-20 11:32:00,69.16,69.188,69.149,69.171,66800000.0
2008-10-20 11:33:00,69.175,69.188,69.153,69.153,83100000.0
2008-10-20 11:34:00,69.167,69.172,69.138,69.144,78850000.0
2008-10-20 11:35:00,69.148,69.176,69.141,69.162,100090000.0
2008-10-20 11:36:00,69.166,69.168,69.136,69.159,90030000.0
2008-10-20 11:37:00,69.151,69.174,69.14,69.165,87050000.0
2008-10-20 11:38:00,69.153,69.162,69.119,69.138,65610000.0
2008-10-20 11:39:00,69.14,69.14,69.106,69.106,107250000.0
2008-10-20 11:40:00,69.11,69.121,69.093,69.1,62940000.0
2008-10-20 11:41:00,69.111,69.121,69.098,69.103,80670000.0
2008-10-20 11:42:00,69.13,69.13,69.087,69.089,94550000.0
2008-10-20 11:43:00,69.102,69.102,69.075,69.102,63650000.0
2008-10-20 11:44:00,69.072,69.093,69.066,69.066,92680000.0
2008-10-20 11:45:00,69.078,69.078,69.039,69.046,77940000.0
2008-10-20 11:46:00,69.057,69.075,69.05,69.075,76050000.0
2008-10-20 11:47:00,69.052,69.08,69.027,69.075,70480000.0
2008-10-20 11:48:00,69.041,69.069,69.04,69.049,122250000.0
2008-10-20 11:49:00,69.055,69.09,69.043,69.043,66480000.0
2008-10-20 11:50:00,69.047,69.072,69.045,69.053,144280000.0
2008-10-20 11:51:00,69.084,69.084,69.049,69.065,115620000.0
2008-10-20 11:52:00,69.069,69.082,69.064,69.077,115750000.0
2008-10-20 11:53:00,69.065,69.1,69.056,69.079,96260000.0
2008-10-20 11:54:00,69.069,69.089,69.055,69.075,123210000.0
2008-10-20 11:55:00,69.072,69.092,69.072,69.078,77390000.0
2008-10-20 11:56:00,69.09,69.092,69.068,69.073,58660000.0
2008-10-20 11:57:00,69.1,69.1,69.048,69.063,80640000.0
2008-10-20 11:58:00,69.073,69.084,69.058,69.072,86880000.0
2008-10-20 11:59:00,69.053,69.058,69.03,69.049,108700000.0
2008-10-20 12:00:00,69.055,69.069,69.051,69.066,84850000.0
2008-10-20 12:01:00,69.077,69.127,69.077,69.122,92980000.0
2008-10-20 12:02:00,69.108,69.129,69.087,69.087,45510000.0
2008-10-20 12:03:00,69.108,69.108,69.052,69.083,115280000.0
2008-10-20 12:04:00,69.068,69.109,69.068,69.105,90750000.0
2008-10-20 12:05:00,69.083,69.112,69.082,69.102,75260000.0
2008-10-20 12:06:00,69.095,69.096,69.059,69.079,77380000.0
2008-10-20 12:07:00,69.086,69.11,69.076,69.11,107080000.0
2008-10-20 12:08:00,69.107,69.132,69.091,69.094,17850000.0
2008-10-20 12:09:00,69.105,69.105,69.065,69.077,73630000.0
2008-10-20 12:10:00,69.086,69.118,69.084,69.111,104540000.0
2008-10-20 12:11:00,69.086,69.094,69.061,69.066,85000000.0
2008-10-20 12:12:00,69.072,69.072,69.034,69.034,101590000.0
2008-10-20 12:13:00,69.032,69.087,69.032,69.035,75810000.0
2008-10-20 12:14:00,69.046,69.086,69.037,69.05,88550000.0
2008-10-20 12:15:00,69.065,69.065,69.035,69.056,82270000.0
2008-10-20 12:16:00,69.027,69.049,69.014,69.028,96860000.0
2008-10-20 12:17:00,69.036,69.049,69.015,69.026,80390000.0
2008-10-20 12:18:00,69.019,69.037,69.014,69.017,108090000.0
2008-10-20 12:19:00,69.019,69.044,69.013,69.034,52950000.0
2008-10-20 12:20:00,69.009,69.027,69.006,69.007,122720000.0
2008-10-20 12:21:00,69.028,69.042,69.009,69.039,63740000.0
2008-10-20 12:22:00,69.021,69.046,69.012,69.044,122350000.0
2008-10-20 12:23:00,69.033,69.04,69.002,69.002,67250000.0
2008-10-20 12:24:00,69.018,69.018,68.985,68.996,55000000.0
2008-10-20 12:25:00,68.965,68.987,68.96,68.972,83260000.0
2008-10-20 12:26:00,68.978,68.989,68.962,68.968,102320000.0
2008-10-20 12:27:00,69.019,69.024,68.99,68.99,149660000.0
2008-10-20 12:28:00,68.972,68.991,68.968,68.968,91580000.0
2008-10-20 12:29:00,68.971,68.975,68.915,68.941,148570000.0
2008-10-20 12:30:00,68.928,68.935,68.895,68.926,121420000.0
2008-10-20 12:31:00,68.921,68.955,68.921,68.955,79160000.0
2008-10-20 12:32:00,68.958,68.961,68.929,68.952,86540000.0
2008-10-20 12:33:00,68.962,68.962,68.883,68.883,92860000.0
2008-10-20 12:34:00,68.864,68.878,68.861,68.877,78420000.0
2008-10-20 12:35:00,68.901,68.919,68.886,68.919,110610000.0
2008-10-20 12:36:00,68.934,68.955,68.915,68.952,170720000.0
2008-10-20 12:37:00,68.937,68.964,68.896,68.906,157370000.0
2008-10-20 12:38:00,68.888,68.899,68.882,68.899,67750000.0
2008-10-20 12:39:00,68.901,68.914,68.883,68.898,71400000.0
2008-10-20 12:40:00,68.895,68.925,68.894,68.914,56730000.0
2008-10-20 12:41:00,68.926,68.967,68.926,68.955,114460000.0
2008-10-20 12:42:00,68.962,68.962,68.93,68.93,115020000.0
2008-10-20 12:43:00,68.942,68.967,68.942,68.96,126460000.0
2008-10-20 12:44:00,68.963,68.976,68.946,68.95,91490000.0
2008-10-20 12:45:00,68.975,68.979,68.942,68.979,81760000.0
2008-10-20 12:46:00,68.982,68.999,68.973,68.997,132050000.0
2008-10-20 12:47:00,68.989,69.015,68.935,68.935,124430000.0
2008-10-20 12:48:00,68.958,68.982,68.921,68.966,106980000.0
2008-10-20 12:49:00,68.955,68.98,68.9,68.922,57990000.0
2008-10-20 12:50:00,68.894,68.904,68.87,68.904,72280000.0
2008-10-20 12:51:00,68.929,68.957,68.909,68.943,63120000.0
2008-10-20 12:52:00,68.96,68.985,68.933,68.977,90110000.0
2008-10-20 12:53:00,68.97,69.001,68.969,68.992,55880000.0
2008-10-20 12:54:00,68.984,68.985,68.952,68.973,84940000.0
2008-10-20 12:55:00,68.95,68.963,68.945,68.96,89640000.0
2008-10-20 12:56:00,68.935,68.96,68.935,68.94,133550000.0
2008-10-20 12:57:00,68.96,68.968,68.922,68.922,100020000.0
2008-10-20 12:58:00,68.949,68.959,68.928,68.938,125200000.0
2008-10-20 12:59:00,68.95,68.972,68.937,68.954,80420000.0
2008-10-20 13:00:00,68.991,68.997,68.961,68.985,56510000.0
2008-10-20 13:01:00,68.957,68.964,68.917,68.939,49540000.0
2008-10-20 13:02:00,68.928,68.951,68.918,68.95,69100000.0
2008-10-20 13:03:00,68.952,68.952,68.853,68.862,86440000.0
2008-10-20 13:04:00,68.866,68.922,68.848,68.922,98850000.0
2008-10-20 13:05:00,68.933,68.933,68.902,68.925,55950000.0
2008-10-20 13:06:00,68.963,68.963,68.919,68.928,49460000.0
2008-10-20 13:07:00,68.898,68.9,68.877,68.877,76290000.0
2008-10-20 13:08:00,68.877,68.89,68.876,68.884,92930000.0
2008-10-20 13:09:00,68.911,68.934,68.889,68.933,72840000.0
2008-10-20 13:10:00,68.924,68.943,68.915,68.915,61040000.0
2008-10-20 13:11:00,68.89,68.904,68.849,68.85,57120000.0
2008-10-20 13:12:00,68.868,68.869,68.842,68.854,73210000.0
2008-10-20 13:13:00,68.833,68.838,68.807,68.825,114080000.0
2008-10-20 13:14:00,68.806,68.824,68.793,68.818,102940000.0
2008-10-20 13:15:00,68.842,68.845,68.812,68.818,98810000.0
2008-10-20 13:16:00,68.816,68.817,68.788,68.794,110750000.0
2008-10-20 13:17:00,68.794,68.805,68.786,68.786,59590000.0
2008-10-20 13:18:00,68.792,68.799,68.781,68.793,85680000.0
2008-10-20 13:19:00,68.787,68.807,68.776,68.78,121850000.0
2008-10-20 13:20:00,68.767,68.775,68.706,68.736,52980000.0
2008-10-20 13:21:00,68.72,68.725,68.7,68.716,105230000.0
2008-10-20 13:22:00,68.713,68.719,68.68,68.692,93990000.0
2008-10-20 13:23:00,68.672,68.687,68.642,68.654,87590000.0
2008-10-20 13:24:00,68.672,68.7,68.645,68.689,104200000.0
2008-10-20 13:25:00,68.721,68.737,68.721,68.724,98960000.0
2008-10-20 13:26:00,68.745,68.769,68.738,68.748,103710000.0
2008-10-20 13:27:00,68.748,68.75,68.7,68.705,73610000.0
2008-10-20 13:28:00,68.689,68.697,68.676,68.678,121860000.0
2008-10-20 13:29:00,68.681,68.688,68.675,68.682,47230000.0
2008-10-20 13:30:00,68.688,68.692,68.663,68.665,23140000.0
2008-10-20 13:31:00,68.671,68.699,68.671,68.695,54860000.0
2008-10-20 13:32:00,68.71,68.787,68.71,68.786,103830000.0
2008-10-20 13:33:00,68.796,68.796,68.755,68.755,110070000.0
2008-10-20 13:34:00,68.727,68.73,68.709,68.726,122850000.0
2008-10-20 13:35:00,68.743,68.794,68.742,68.775,115220000.0
2008-10-20 13:36:00,68.798,68.802,68.735,68.761,70880000.0
2008-10-20 13:37:00,68.768,68.788,68.759,68.77,114600000.0
2008-10-20 13:38:00,68.729,68.761,68.729,68.744,12250000.0
2008-10-20 13:39:00,68.758,68.761,68.732,68.734,10520000.0
2008-10-20 13:40:00,68.714,68.733,68.709,68.722,14760000.0
2008-10-20 13:41:00,68.707,68.745,68.703,68.737,17390000.0
2008-10-20 13:42:00,68.732,68.734,68.723,68.734,9660000.0
2008-10-20 13:43:00,68.76,68.772,68.734,68.751,15240000.0
2008-10-20 13:44:00,68.746,68.76,68.746,68.76,6190000.0
2008-10-20 13:45:00,68.777,68.777,68.761,68.765,11840000.0
2008-10-20 13:46:00,68.783,68.783,68.748,68.758,9020000.0
2008-10-20 13:47:00,68.763,68.785,68.756,68.757,10360000.0
2008-10-20 13:48:00,68.784,68.787,68.767,68.785,11690000.0
2008-10-20 13:49:00,68.787,68.793,68.785,68.786,12580000.0
2008-10-20 13:50:00,68.777,68.785,68.774,68.774,14870000.0
2008-10-20 13:51:00,68.781,68.8,68.772,68.774,16520000.0
2008-10-20 13:52:00,68.751,68.754,68.71,68.729,11310000.0
2008-10-20 13:53:00,68.724,68.754,68.717,68.751,11870000.0
2008-10-20 13:54:00,68.748,68.748,68.724,68.748,10520000.0
2008-10-20 13:55:00,68.752,68.762,68.745,68.756,20370000.0
2008-10-20 13:56:00,68.753,68.753,68.744,68.747,10700000.0
2008-10-20 13:57:00,68.776,68.782,68.748,68.753,11270000.0
2008-10-20 13:58:00,68.77,68.777,68.754,68.773,15590000.0
2008-10-20 13:59:00,68.753,68.764,68.734,68.739,8070000.0
2008-10-20 14:00:00,68.739,68.742,68.714,68.723,10890000.0
2008-10-20 14:01:00,68.726,68.752,68.716,68.746,10950000.0
2008-10-20 14:02:00,68.753,68.794,68.735,68.735,18620000.0
2008-10-20 14:03:00,68.74,68.748,68.735,68.746,8080000.0
2008-10-20 14:04:00,68.746,68.764,68.733,68.738,17910000.0
2008-10-20 14:05:00,68.75,68.751,68.721,68.745,18820000.0
2008-10-20 14:06:00,68.745,68.76,68.742,68.757,13150000.0
2008-10-20 14:07:00,68.767,68.769,68.753,68.763,13150000.0
2008-10-20 14:08:00,68.787,68.795,68.787,68.795,5070000.0
2008-10-20 14:09:00,68.795,68.798,68.795,68.798,3380000.0
2008-10-20 14:10:00,68.783,68.79,68.776,68.786,9630000.0
2008-10-20 14:11:00,68.778,68.778,68.728,68.733,12780000.0
2008-10-20 14:12:00,68.723,68.723,68.709,68.721,18220000.0
2008-10-20 14:13:00,68.72,68.729,68.708,68.72,19380000.0
2008-10-20 14:14:00,68.705,68.715,68.692,68.695,11400000.0
2008-10-20 14:15:00,68.704,68.711,68.697,68.697,4740000.0
2008-10-20 14:16:00,68.679,68.686,68.667,68.683,13180000.0
2008-10-20 14:17:00,68.684,68.696,68.684,68.696,10360000.0
2008-10-20 14:18:00,68.713,68.721,68.702,68.703,10140000.0
2008-10-20 14:19:00,68.689,68.7,68.687,68.689,11310000.0
2008-10-20 14:20:00,68.672,68.679,68.655,68.679,8080000.0
2008-10-20 14:21:00,68.686,68.686,68.672,68.676,11300000.0
2008-10-20 14:22:00,68.689,68.714,68.688,68.714,7900000.0
2008-10-20 14:23:00,68.718,68.723,68.688,68.688,14320000.0
2008-10-20 14:24:00,68.725,68.732,68.695,68.718,15410000.0
2008-10-20 14:25:00,68.682,68.682,68.67,68.681,8450000.0
2008-10-20 14:26:00,68.678,68.689,68.677,68.685,8490000.0
2008-10-20 14:27:00,68.694,68.705,68.689,68.703,21680000.0
2008-10-20 14:28:00,68.698,68.702,68.683,68.683,13900000.0
2008-10-20 14:29:00,68.7,68.702,68.693,68.697,19190000.0
2008-10-20 14:30:00,68.712,68.712,68.677,68.702,12400000.0
2008-10-20 14:31:00,68.708,68.744,68.703,68.711,16000000.0
2008-10-20 14:32:00,68.7,68.715,68.691,68.701,12400000.0
2008-10-20 14:33:00,68.711,68.718,68.694,68.718,15400000.0
2008-10-20 14:34:00,68.733,68.742,68.714,68.726,15260000.0
2008-10-20 14:35:00,68.74,68.777,68.734,68.739,14860000.0
2008-10-20 14:36:00,68.766,68.771,68.727,68.744,11880000.0
2008-10-20 14:37:00,68.735,68.751,68.732,68.737,19350000.0
2008-10-20 14:38:00,68.736,68.739,68.725,68.727,14270000.0
2008-10-20 14:39:00,68.711,68.719,68.7,68.7,12200000.0
2008-10-20 14:40:00,68.678,68.684,68.658,68.684,11270000.0
2008-10-20 14:41:00,68.684,68.687,68.668,68.668,13040000.0
2008-10-20 14:42:00,68.699,68.71,68.683,68.707,14170000.0
2008-10-20 14:43:00,68.695,68.706,68.691,68.695,8650000.0
2008-10-20 14:44:00,68.684,68.721,68.681,68.706,13230000.0
2008-10-20 14:45:00,68.74,68.74,68.706,68.735,12020000.0
2008-10-20 14:46:00,68.744,68.744,68.714,68.729,4320000.0
2008-10-20 14:47:00,68.737,68.743,68.718,68.718,17080000.0
2008-10-20 14:48:00,68.729,68.739,68.722,68.726,20140000.0
2008-10-20 14:49:00,68.736,68.748,68.728,68.745,10330000.0
2008-10-20 14:50:00,68.732,68.732,68.722,68.729,10420000.0
2008-10-20 14:51:00,68.73,68.73,68.716,68.722,11500000.0
2008-10-20 14:52:00,68.729,68.729,68.704,68.706,8270000.0
2008-10-20 14:53:00,68.711,68.72,68.698,68.72,20000000.0
2008-10-20 14:54:00,68.713,68.713,68.706,68.707,8260000.0
2008-10-20 14:55:00,68.71,68.71,68.697,68.699,12070000.0
2008-10-20 14:56:00,68.703,68.716,68.702,68.712,16350000.0
2008-10-20 14:57:00,68.726,68.726,68.696,68.712,8640000.0
2008-10-20 14:58:00,68.711,68.717,68.698,68.711,21490000.0
2008-10-20 14:59:00,68.721,68.723,68.713,68.723,16420000.0
2008-10-20 15:00:00,68.748,68.748,68.724,68.743,12210000.0
2008-10-20 15:01:00,68.708,68.717,68.688,68.694,14830000.0
2008-10-20 15:02:00,68.688,68.697,68.682,68.697,7510000.0
2008-10-20 15:03:00,68.705,68.708,68.695,68.708,9620000.0
2008-10-20 15:04:00,68.706,68.71,68.694,68.701,12220000.0
2008-10-20 15:05:00,68.692,68.703,68.685,68.693,13530000.0
2008-10-20 15:06:00,68.723,68.723,68.687,68.689,16710000.0
2008-10-20 15:07:00,68.693,68.698,68.674,68.696,11260000.0
2008-10-20 15:08:00,68.685,68.685,68.662,68.664,18060000.0
2008-10-20 15:09:00,68.659,68.659,68.641,68.652,10710000.0
2008-10-20 15:10:00,68.653,68.655,68.644,68.651,11830000.0
2008-10-20 15:11:00,68.643,68.644,68.633,68.64,15620000.0
2008-10-20 15:12:00,68.649,68.649,68.637,68.637,2820000.0
2008-10-20 15:13:00,68.614,68.629,68.602,68.617,13920000.0
2008-10-20 15:14:00,68.619,68.633,68.612,68.626,13230000.0
2008-10-20 15:15:00,68.616,68.634,68.612,68.612,10970000.0
2008-10-20 15:16:00,68.598,68.609,68.582,68.6,14880000.0
2008-10-20 15:17:00,68.627,68.633,68.622,68.633,17280000.0
2008-10-20 15:18:00,68.64,68.64,68.618,68.618,5830000.0
2008-10-20 15:19:00,68.608,68.609,68.608,68.609,4700000.0
2008-10-20 15:20:00,68.62,68.645,68.615,68.625,13760000.0
2008-10-20 15:21:00,68.636,68.636,68.626,68.626,3790000.0
2008-10-20 15:22:00,68.612,68.612,68.593,68.595,7140000.0
2008-10-20 15:23:00,68.603,68.603,68.589,68.589,14280000.0
2008-10-20 15:24:00,68.615,68.615,68.576,68.61,17280000.0
2008-10-20 15:25:00,68.609,68.619,68.575,68.595,15400000.0
2008-10-20 15:26:00,68.578,68.581,68.554,68.577,24460000.0
2008-10-20 15:27:00,68.594,68.597,68.568,68.568,9200000.0
2008-10-20 15:28:00,68.589,68.592,68.564,68.591,14660000.0
2008-10-20 15:29:00,68.598,68.601,68.586,68.591,14930000.0
2008-10-20 15:30:00,68.597,68.597,68.571,68.587,19340000.0
2008-10-20 15:31:00,68.567,68.614,68.567,68.582,10220000.0
2008-10-20 15:32:00,68.611,68.616,68.604,68.605,13340000.0
2008-10-20 15:33:00,68.578,68.578,68.513,68.526,13000000.0
2008-10-20 15:34:00,68.537,68.565,68.534,68.549,15810000.0
2008-10-20 15:35:00,68.592,68.609,68.581,68.587,14680000.0
2008-10-20 15:36:00,68.58,68.586,68.556,68.566,18110000.0
2008-10-20 15:37:00,68.578,68.599,68.569,68.586,16240000.0
2008-10-20 15:38:00,68.602,68.639,68.575,68.639,13380000.0
2008-10-20 15:39:00,68.66,68.669,68.593,68.631,16570000.0
2008-10-20 15:40:00,68.63,68.646,68.63,68.646,4130000.0
2008-10-20 15:41:00,68.64,68.64,68.621,68.632,12810000.0
2008-10-20 15:42:00,68.651,68.656,68.61,68.614,10960000.0
2008-10-20 15:43:00,68.628,68.631,68.606,68.619,15970000.0
2008-10-20 15:44:00,68.634,68.645,68.618,68.638,19160000.0
2008-10-20 15:45:00,68.631,68.631,68.602,68.61,13970000.0
2008-10-20 15:46:00,68.629,68.657,68.629,68.633,13530000.0
2008-10-20 15:47:00,68.639,68.658,68.631,68.632,14270000.0
2008-10-20 15:48:00,68.649,68.661,68.639,68.642,14870000.0
2008-10-20 15:49:00,68.668,68.672,68.636,68.66,16240000.0
2008-10-20 15:50:00,68.678,68.717,68.678,68.685,16540000.0
2008-10-20 15:51:00,68.735,68.748,68.731,68.744,16610000.0
2008-10-20 15:52:00,68.715,68.734,68.697,68.733,19190000.0
2008-10-20 15:53:00,68.697,68.744,68.697,68.73,12950000.0
2008-10-20 15:54:00,68.752,68.765,68.714,68.714,7320000.0
2008-10-20 15:55:00,68.69,68.714,68.69,68.703,16370000.0
2008-10-20 15:56:00,68.705,68.746,68.705,68.746,10710000.0
2008-10-20 15:57:00,68.763,68.789,68.748,68.789,8320000.0
2008-10-20 15:58:00,68.763,68.773,68.74,68.756,11830000.0
2008-10-20 15:59:00,68.743,68.767,68.729,68.765,14830000.0
2008-10-20 16:00:00,68.862,68.924,68.862,68.916,8900000.0
2008-10-20 16:01:00,68.922,68.939,68.912,68.921,20510000.0
2008-10-20 16:02:00,68.899,68.916,68.833,68.863,15030000.0
2008-10-20 16:03:00,68.847,68.848,68.823,68.846,13650000.0
2008-10-20 16:04:00,68.856,68.872,68.847,68.853,17690000.0
2008-10-20 16:05:00,68.86,68.86,68.824,68.839,12580000.0
2008-10-20 16:06:00,68.841,68.841,68.804,68.823,13930000.0
2008-10-20 16:07:00,68.844,68.873,68.835,68.868,15410000.0
2008-10-20 16:08:00,68.865,68.887,68.839,68.887,16420000.0
2008-10-20 16:09:00,68.884,68.884,68.863,68.88,10900000.0
2008-10-20 16:10:00,68.862,68.888,68.855,68.869,15430000.0
2008-10-20 16:11:00,68.882,68.888,68.876,68.876,12210000.0
2008-10-20 16:12:00,68.875,68.882,68.854,68.866,12590000.0
2008-10-20 16:13:00,68.82,68.86,68.807,68.831,14890000.0
2008-10-20 16:14:00,68.806,68.806,68.768,68.8,12250000.0
2008-10-20 16:15:00,68.791,68.791,68.774,68.774,3800000.0
2008-10-20 16:16:00,68.79,68.802,68.776,68.791,12990000.0
2008-10-20 16:17:00,68.823,68.833,68.809,68.833,13080000.0
2008-10-20 16:18:00,68.844,68.845,68.813,68.831,8260000.0
2008-10-20 16:19:00,68.796,68.824,68.775,68.797,12630000.0
2008-10-20 16:20:00,68.806,68.808,68.792,68.792,17740000.0
2008-10-20 16:21:00,68.823,68.842,68.789,68.83,10000000.0
2008-10-20 16:22:00,68.832,68.841,68.819,68.841,13710000.0
2008-10-20 16:23:00,68.812,68.855,68.804,68.806,19660000.0
2008-10-20 16:24:00,68.795,68.795,68.762,68.779,12060000.0
2008-10-20 16:25:00,68.781,68.785,68.756,68.77,15400000.0
2008-10-20 16:26:00,68.76,68.768,68.75,68.754,9960000.0
2008-10-20 16:27:00,68.772,68.772,68.762,68.769,9760000.0
2008-10-20 16:28:00,68.771,68.786,68.757,68.77,12400000.0
2008-10-20 16:29:00,68.738,68.756,68.738,68.746,13900000.0
2008-10-20 16:30:00,68.748,68.779,68.748,68.768,11680000.0
2008-10-20 16:31:00,68.774,68.82,68.759,68.759,10000000.0
2008-10-20 16:32:00,68.792,68.811,68.788,68.802,11450000.0
2008-10-20 16:33:00,68.816,68.816,68.771,68.808,14660000.0
2008-10-20 16:34:00,68.793,68.798,68.789,68.792,12630000.0
2008-10-20 16:35:00,68.806,68.81,68.797,68.804,16970000.0
2008-10-20 16:36:00,68.812,68.818,68.786,68.787,18870000.0
2008-10-20 16:37:00,68.777,68.784,68.766,68.773,11320000.0
2008-10-20 16:38:00,68.771,68.771,68.729,68.743,12960000.0
2008-10-20 16:39:00,68.773,68.812,68.754,68.794,20650000.0
2008-10-20 16:40:00,68.813,68.813,68.794,68.806,13190000.0
2008-10-20 16:41:00,68.801,68.801,68.765,68.79,12810000.0
2008-10-20 16:42:00,68.814,68.814,68.788,68.794,13740000.0
2008-10-20 16:43:00,68.791,68.811,68.776,68.788,17980000.0
2008-10-20 16:44:00,68.778,68.814,68.775,68.814,7740000.0
2008-10-20 16:45:00,68.823,68.842,68.816,68.821,14470000.0
2008-10-20 16:46:00,68.82,68.834,68.804,68.822,16950000.0
2008-10-20 16:47:00,68.808,68.855,68.802,68.838,16950000.0
2008-10-20 16:48:00,68.829,68.829,68.799,68.802,11080000.0
2008-10-20 16:49:00,68.808,68.809,68.801,68.802,12050000.0
2008-10-20 16:50:00,68.806,68.81,68.786,68.804,19580000.0
2008-10-20 16:51:00,68.771,68.771,68.759,68.765,8080000.0
2008-10-20 16:52:00,68.748,68.752,68.739,68.749,14790000.0
2008-10-20 16:53:00,68.747,68.75,68.74,68.747,15400000.0
2008-10-20 16:54:00,68.72,68.751,68.657,68.657,11230000.0
2008-10-20 16:55:00,68.628,68.629,68.577,68.592,13980000.0
2008-10-20 16:56:00,68.596,68.61,68.585,68.588,13550000.0
2008-10-20 16:57:00,68.62,68.621,68.576,68.613,12020000.0
2008-10-20 16:58:00,68.625,68.626,68.607,68.614,9440000.0
2008-10-20 16:59:00,68.633,68.653,68.626,68.647,13890000.0
2008-10-20 17:00:00,68.636,68.642,68.627,68.642,12970000.0
2008-10-20 17:01:00,68.63,68.632,68.609,68.631,11490000.0
2008-10-20 17:02:00,68.618,68.636,68.616,68.63,12810000.0
2008-10-20 17:03:00,68.599,68.631,68.593,68.616,15810000.0
2008-10-20 17:04:00,68.615,68.621,68.591,68.602,15620000.0
2008-10-20 17:05:00,68.598,68.599,68.591,68.599,5070000.0
2008-10-20 17:06:00,68.621,68.625,68.595,68.618,11080000.0
2008-10-20 17:07:00,68.615,68.633,68.613,68.619,20360000.0
2008-10-20 17:08:00,68.632,68.655,68.632,68.65,7790000.0
2008-10-20 17:09:00,68.657,68.657,68.611,68.611,7220000.0
2008-10-20 17:10:00,68.608,68.614,68.557,68.566,13010000.0
2008-10-20 17:11:00,68.558,68.563,68.525,68.525,11270000.0
2008-10-20 17:12:00,68.553,68.557,68.52,68.557,14280000.0
2008-10-20 17:13:00,68.547,68.572,68.547,68.567,17700000.0
2008-10-20 17:14:00,68.565,68.593,68.551,68.555,8680000.0
2008-10-20 17:15:00,68.567,68.606,68.558,68.594,20000000.0
2008-10-20 17:16:00,68.612,68.675,68.612,68.663,8840000.0
2008-10-20 17:17:00,68.658,68.674,68.641,68.652,17130000.0
2008-10-20 17:18:00,68.657,68.657,68.631,68.653,12060000.0
2008-10-20 17:19:00,68.677,68.677,68.631,68.634,15050000.0
2008-10-20 17:20:00,68.638,68.655,68.635,68.649,15210000.0
2008-10-20 17:21:00,68.644,68.648,68.605,68.616,15770000.0
2008-10-20 17:22:00,68.629,68.648,68.605,68.635,16380000.0
2008-10-20 17:23:00,68.652,68.657,68.636,68.655,9960000.0
2008-10-20 17:24:00,68.696,68.708,68.676,68.698,18440000.0
2008-10-20 17:25:00,68.706,68.711,68.689,68.698,17670000.0
2008-10-20 17:26:00,68.713,68.713,68.703,68.711,14350000.0
2008-10-20 17:27:00,68.708,68.708,68.678,68.678,5490000.0
2008-10-20 17:28:00,68.676,68.699,68.672,68.697,13530000.0
2008-10-20 17:29:00,68.721,68.721,68.618,68.623,15300000.0
2008-10-20 17:30:00,68.611,68.647,68.608,68.638,21090000.0
2008-10-20 17:31:00,68.653,68.69,68.645,68.654,15220000.0
2008-10-20 17:32:00,68.63,68.639,68.607,68.617,14770000.0
2008-10-20 17:33:00,68.63,68.649,68.619,68.647,8880000.0
2008-10-20 17:34:00,68.64,68.645,68.602,68.635,16410000.0
2008-10-20 17:35:00,68.668,68.677,68.655,68.664,13830000.0
2008-10-20 17:36:00,68.687,68.698,68.657,68.691,13710000.0
2008-10-20 17:37:00,68.66,68.687,68.655,68.655,10750000.0
2008-10-20 17:38:00,68.641,68.662,68.633,68.653,15580000.0
2008-10-20 17:39:00,68.655,68.656,68.592,68.635,11080000.0
2008-10-20 17:40:00,68.622,68.622,68.589,68.611,11880000.0
2008-10-20 17:41:00,68.59,68.596,68.547,68.592,10190000.0
2008-10-20 17:42:00,68.598,68.598,68.587,68.594,10320000.0
2008-10-20 17:43:00,68.608,68.639,68.608,68.631,7930000.0
2008-10-20 17:44:00,68.642,68.654,68.633,68.651,19210000.0
2008-10-20 17:45:00,68.661,68.661,68.637,68.651,11690000.0
2008-10-20 17:46:00,68.658,68.661,68.648,68.661,14090000.0
2008-10-20 17:47:00,68.647,68.654,68.638,68.653,13450000.0
2008-10-20 17:48:00,68.676,68.685,68.642,68.657,16800000.0
2008-10-20 17:49:00,68.653,68.657,68.644,68.644,9060000.0
2008-10-20 17:50:00,68.641,68.688,68.641,68.663,18250000.0
2008-10-20 17:51:00,68.693,68.717,68.67,68.708,9950000.0
2008-10-20 17:52:00,68.734,68.734,68.73,68.73,10400000.0
2008-10-20 17:53:00,68.728,68.729,68.722,68.725,10590000.0
2008-10-20 17:54:00,68.713,68.742,68.713,68.733,9390000.0
2008-10-20 17:55:00,68.753,68.805,68.74,68.795,12450000.0
2008-10-20 17:56:00,68.796,68.806,68.769,68.785,13940000.0
2008-10-20 17:57:00,68.779,68.787,68.768,68.773,14320000.0
2008-10-20 17:58:00,68.772,68.802,68.746,68.802,12820000.0
2008-10-20 17:59:00,68.784,68.796,68.773,68.773,16790000.0
2008-10-20 18:00:00,68.775,68.802,68.762,68.762,11660000.0
2008-10-20 18:01:00,68.756,68.77,68.756,68.77,7970000.0
2008-10-20 18:02:00,68.775,68.787,68.775,68.785,13900000.0
2008-10-20 18:03:00,68.807,68.807,68.78,68.786,14460000.0
2008-10-20 18:04:00,68.772,68.783,68.766,68.778,19780000.0
2008-10-20 18:05:00,68.764,68.77,68.756,68.763,11130000.0
2008-10-20 18:06:00,68.783,68.796,68.775,68.775,16650000.0
2008-10-20 18:07:00,68.776,68.779,68.764,68.764,6470000.0
2008-10-20 18:08:00,68.761,68.776,68.759,68.759,11920000.0
2008-10-20 18:09:00,68.794,68.794,68.744,68.761,14270000.0
2008-10-20 18:10:00,68.749,68.753,68.741,68.75,17080000.0
2008-10-20 18:11:00,68.758,68.778,68.758,68.766,19160000.0
2008-10-20 18:12:00,68.795,68.795,68.774,68.777,13420000.0
2008-10-20 18:13:00,68.771,68.778,68.77,68.774,15220000.0
2008-10-20 18:14:00,68.771,68.777,68.769,68.769,14130000.0
2008-10-20 18:15:00,68.782,68.789,68.765,68.77,8640000.0
2008-10-20 18:16:00,68.787,68.863,68.767,68.852,11840000.0
2008-10-20 18:17:00,68.861,68.861,68.819,68.826,17360000.0
2008-10-20 18:18:00,68.819,68.824,68.796,68.815,13460000.0
2008-10-20 18:19:00,68.807,68.813,68.795,68.797,10340000.0
2008-10-20 18:20:00,68.771,68.779,68.754,68.754,11120000.0
2008-10-20 18:21:00,68.772,68.772,68.73,68.746,15770000.0
2008-10-20 18:22:00,68.76,68.767,68.76,68.767,3380000.0
2008-10-20 18:23:00,68.776,68.78,68.764,68.764,13230000.0
2008-10-20 18:24:00,68.779,68.782,68.77,68.77,7740000.0
2008-10-20 18:25:00,68.777,68.777,68.767,68.772,12950000.0
2008-10-20 18:26:00,68.769,68.772,68.765,68.772,9200000.0
2008-10-20 18:27:00,68.766,68.766,68.748,68.748,2820000.0
2008-10-20 18:28:00,68.722,68.729,68.697,68.711,11690000.0
2008-10-20 18:29:00,68.714,68.739,68.71,68.736,18270000.0
2008-10-20 18:30:00,68.751,68.751,68.735,68.744,12970000.0
2008-10-20 18:31:00,68.76,68.79,68.755,68.778,18630000.0
2008-10-20 18:32:00,68.773,68.773,68.734,68.762,17160000.0
2008-10-20 18:33:00,68.773,68.773,68.746,68.764,9580000.0
2008-10-20 18:34:00,68.803,68.818,68.795,68.805,21450000.0
2008-10-20 18:35:00,68.777,68.803,68.754,68.762,11080000.0
2008-10-20 18:36:00,68.775,68.789,68.743,68.789,9400000.0
2008-10-20 18:37:00,68.769,68.785,68.769,68.785,6270000.0
2008-10-20 18:38:00,68.773,68.775,68.773,68.775,3420000.0
2008-10-20 18:39:00,68.797,68.804,68.755,68.76,12630000.0
2008-10-20 18:40:00,68.763,68.771,68.759,68.765,17360000.0
2008-10-20 18:41:00,68.773,68.781,68.773,68.777,9400000.0
2008-10-20 18:42:00,68.779,68.794,68.758,68.758,8340000.0
2008-10-20 18:43:00,68.739,68.758,68.737,68.753,15580000.0
2008-10-20 18:44:00,68.756,68.757,68.733,68.751,10600000.0
2008-10-20 18:45:00,68.753,68.753,68.713,68.719,7740000.0
2008-10-20 18:46:00,68.703,68.755,68.695,68.695,7970000.0
2008-10-20 18:47:00,68.719,68.726,68.707,68.726,14320000.0
2008-10-20 18:48:00,68.738,68.752,68.727,68.727,14550000.0
2008-10-20 18:49:00,68.736,68.742,68.727,68.738,15440000.0
2008-10-20 18:50:00,68.713,68.746,68.702,68.724,17020000.0
2008-10-20 18:51:00,68.749,68.749,68.727,68.728,12710000.0
2008-10-20 18:52:00,68.719,68.728,68.717,68.717,17550000.0
2008-10-20 18:53:00,68.713,68.716,68.713,68.714,9050000.0
2008-10-20 18:54:00,68.725,68.725,68.706,68.711,11260000.0
2008-10-20 18:55:00,68.699,68.705,68.699,68.705,3010000.0
2008-10-20 18:56:00,68.703,68.73,68.703,68.73,5640000.0
2008-10-20 18:57:00,68.73,68.732,68.721,68.726,17310000.0
2008-10-20 18:58:00,68.723,68.732,68.714,68.723,14880000.0
2008-10-20 18:59:00,68.718,68.733,68.715,68.72,12960000.0
2008-10-20 19:00:00,68.72,68.732,68.71,68.715,19200000.0
2008-10-20 19:01:00,68.72,68.721,68.707,68.708,8850000.0
2008-10-20 19:02:00,68.714,68.718,68.689,68.718,13190000.0
2008-10-20 19:03:00,68.72,68.72,68.695,68.695,6580000.0
2008-10-20 19:04:00,68.688,68.7,68.672,68.681,20520000.0
2008-10-20 19:05:00,68.668,68.683,68.663,68.679,19980000.0
2008-10-20 19:06:00,68.672,68.672,68.664,68.664,3380000.0
2008-10-20 19:07:00,68.664,68.68,68.664,68.68,7140000.0
2008-10-20 19:08:00,68.681,68.717,68.681,68.717,5640000.0
2008-10-20 19:09:00,68.735,68.738,68.72,68.72,13360000.0
2008-10-20 19:10:00,68.733,68.736,68.72,68.727,11060000.0
2008-10-20 19:11:00,68.737,68.74,68.723,68.723,15590000.0
2008-10-20 19:12:00,68.726,68.726,68.716,68.72,4520000.0
2008-10-20 19:13:00,68.708,68.708,68.697,68.703,15790000.0
2008-10-20 19:15:00,68.722,68.722,68.696,68.696,90290000.0
2008-10-20 19:17:00,68.692,68.692,68.672,68.672,91280000.0
2008-10-20 19:18:00,68.69,68.693,68.667,68.693,50020000.0
2008-10-20 19:19:00,68.688,68.714,68.688,68.7,42540000.0
2008-10-20 19:20:00,68.698,68.709,68.684,68.684,40050000.0
2008-10-20 19:21:00,68.704,68.704,68.669,68.669,54380000.0
2008-10-20 19:22:00,68.653,68.664,68.653,68.657,55940000.0
2008-10-20 19:23:00,68.675,68.697,68.669,68.691,92020000.0
2008-10-20 19:24:00,68.732,68.732,68.708,68.708,50780000.0
2008-10-20 19:25:00,68.706,68.708,68.699,68.706,71270000.0
2008-10-20 19:26:00,68.718,68.725,68.712,68.725,74240000.0
2008-10-20 19:27:00,68.751,68.751,68.707,68.711,111040000.0
2008-10-20 19:28:00,68.701,68.716,68.701,68.708,82770000.0
2008-10-20 19:29:00,68.693,68.707,68.687,68.692,46010000.0
2008-10-20 19:30:00,68.714,68.726,68.696,68.715,71500000.0
2008-10-20 19:31:00,68.712,68.722,68.712,68.722,68370000.0
2008-10-20 19:32:00,68.719,68.72,68.702,68.712,72380000.0
2008-10-20 19:33:00,68.711,68.711,68.695,68.699,70830000.0
2008-10-20 19:34:00,68.71,68.734,68.705,68.722,62780000.0
2008-10-20 19:35:00,68.732,68.758,68.732,68.733,98600000.0
2008-10-20 19:36:00,68.753,68.753,68.735,68.74,65360000.0
2008-10-20 19:37:00,68.738,68.746,68.721,68.721,54130000.0
2008-10-20 19:38:00,68.722,68.725,68.703,68.721,60260000.0
2008-10-20 19:39:00,68.731,68.743,68.715,68.742,77670000.0
2008-10-20 19:40:00,68.725,68.726,68.672,68.689,84010000.0
2008-10-20 19:41:00,68.686,68.686,68.655,68.656,93600000.0
2008-10-20 19:42:00,68.669,68.698,68.657,68.692,87760000.0
2008-10-20 19:43:00,68.69,68.705,68.69,68.697,120610000.0
2008-10-20 19:44:00,68.71,68.713,68.699,68.699,73580000.0
2008-10-20 19:45:00,68.736,68.737,68.678,68.689,69710000.0
2008-10-20 19:46:00,68.656,68.656,68.649,68.654,38850000.0
2008-10-20 19:47:00,68.654,68.664,68.654,68.663,65410000.0
2008-10-20 19:48:00,68.694,68.694,68.674,68.686,80300000.0
2008-10-20 19:49:00,68.685,68.713,68.685,68.698,68830000.0
2008-10-20 19:50:00,68.715,68.715,68.7,68.701,93000000.0
2008-10-20 19:51:00,68.73,68.738,68.696,68.725,63790000.0
2008-10-20 19:52:00,68.717,68.722,68.704,68.722,103350000.0
2008-10-20 19:53:00,68.7,68.71,68.693,68.71,124340000.0
2008-10-20 19:54:00,68.736,68.736,68.699,68.722,142990000.0
2008-10-20 19:55:00,68.72,68.723,68.712,68.716,105390000.0
2008-10-20 19:56:00,68.718,68.731,68.699,68.713,114850000.0
2008-10-20 19:57:00,68.73,68.732,68.702,68.706,76580000.0
2008-10-20 19:58:00,68.69,68.704,68.689,68.689,65000000.0
2008-10-20 19:59:00,68.695,68.707,68.684,68.689,104790000.0
2008-10-20 20:00:00,68.715,68.715,68.655,68.68,85540000.0
2008-10-20 20:01:00,68.662,68.677,68.662,68.668,50200000.0
2008-10-20 20:02:00,68.67,68.703,68.668,68.677,39260000.0
2008-10-20 20:03:00,68.704,68.705,68.678,68.688,26770000.0
2008-10-20 20:04:00,68.688,68.698,68.683,68.684,40390000.0
2008-10-20 20:05:00,68.694,68.704,68.694,68.703,26970000.0
2008-10-20 20:06:00,68.711,68.713,68.701,68.71,37810000.0
2008-10-20 20:07:00,68.716,68.732,68.713,68.732,58980000.0
2008-10-20 20:08:00,68.726,68.727,68.719,68.727,92830000.0
2008-10-20 20:09:00,68.743,68.745,68.714,68.714,97700000.0
2008-10-20 20:10:00,68.702,68.715,68.7,68.701,121860000.0
2008-10-20 20:11:00,68.714,68.728,68.712,68.728,71110000.0
2008-10-20 20:12:00,68.742,68.743,68.729,68.735,119480000.0
2008-10-20 20:13:00,68.751,68.757,68.749,68.753,112990000.0
2008-10-20 20:14:00,68.746,68.753,68.734,68.751,55660000.0
2008-10-20 20:15:00,68.767,68.769,68.733,68.737,69930000.0
2008-10-20 20:16:00,68.738,68.746,68.733,68.746,22090000.0
2008-10-20 20:17:00,68.716,68.732,68.706,68.718,34400000.0
2008-10-20 20:18:00,68.716,68.721,68.689,68.69,44330000.0
2008-10-20 20:19:00,68.674,68.703,68.674,68.7,60970000.0
2008-10-20 20:20:00,68.707,68.714,68.699,68.704,129040000.0
2008-10-20 20:21:00,68.716,68.718,68.697,68.7,55350000.0
2008-10-20 20:22:00,68.691,68.694,68.681,68.694,46750000.0
2008-10-20 20:23:00,68.711,68.721,68.704,68.717,34110000.0
2008-10-20 20:24:00,68.725,68.729,68.705,68.712,65700000.0
2008-10-20 20:25:00,68.719,68.731,68.711,68.731,72990000.0
2008-10-20 20:26:00,68.743,68.762,68.738,68.757,137760000.0
2008-10-20 20:27:00,68.765,68.776,68.764,68.768,97660000.0
2008-10-20 20:28:00,68.756,68.768,68.755,68.758,97390000.0
2008-10-20 20:29:00,68.756,68.757,68.723,68.74,44660000.0
2008-10-20 20:30:00,68.741,68.749,68.725,68.738,40860000.0
2008-10-20 20:31:00,68.742,68.747,68.731,68.731,54650000.0
2008-10-20 20:32:00,68.73,68.734,68.723,68.734,68560000.0
2008-10-20 20:33:00,68.77,68.77,68.749,68.758,39830000.0
2008-10-20 20:34:00,68.754,68.754,68.74,68.752,71010000.0
2008-10-20 20:35:00,68.766,68.766,68.759,68.76,70170000.0
2008-10-20 20:36:00,68.755,68.758,68.734,68.747,55190000.0
2008-10-20 20:37:00,68.734,68.748,68.734,68.737,70360000.0
2008-10-20 20:38:00,68.742,68.742,68.735,68.737,41180000.0
2008-10-20 20:39:00,68.747,68.755,68.731,68.746,70290000.0
2008-10-20 20:40:00,68.762,68.762,68.742,68.749,92050000.0
2008-10-20 20:41:00,68.738,68.741,68.726,68.727,63960000.0
2008-10-20 20:42:00,68.745,68.762,68.732,68.744,49230000.0
2008-10-20 20:43:00,68.741,68.747,68.731,68.743,91310000.0
2008-10-20 20:44:00,68.755,68.757,68.749,68.757,95070000.0
2008-10-20 20:45:00,68.751,68.751,68.733,68.739,94520000.0
2008-10-20 20:46:00,68.728,68.736,68.721,68.727,61010000.0
2008-10-20 20:47:00,68.732,68.734,68.723,68.729,61930000.0
2008-10-20 20:48:00,68.745,68.745,68.722,68.728,29850000.0
2008-10-20 20:49:00,68.722,68.733,68.721,68.732,68470000.0
2008-10-20 20:50:00,68.726,68.733,68.715,68.718,86600000.0
2008-10-20 20:51:00,68.732,68.737,68.702,68.717,86720000.0
2008-10-20 20:52:00,68.719,68.719,68.717,68.718,64220000.0
2008-10-20 20:53:00,68.723,68.747,68.717,68.747,91650000.0
2008-10-20 20:54:00,68.757,68.763,68.746,68.752,120280000.0
2008-10-20 20:55:00,68.769,68.776,68.76,68.776,100250000.0
2008-10-20 20:56:00,68.785,68.785,68.764,68.774,83540000.0
2008-10-20 20:57:00,68.774,68.777,68.76,68.775,77450000.0
2008-10-20 20:58:00,68.77,68.779,68.761,68.768,78790000.0
2008-10-20 20:59:00,68.778,68.794,68.778,68.793,85820000.0
2008-10-20 21:00:00,68.815,68.816,68.785,68.816,78720000.0
2008-10-20 21:01:00,68.839,68.863,68.839,68.863,72120000.0
2008-10-20 21:02:00,68.874,68.88,68.853,68.853,77180000.0
2008-10-20 21:03:00,68.879,68.879,68.822,68.844,94530000.0
2008-10-20 21:04:00,68.84,68.844,68.808,68.826,65940000.0
2008-10-20 21:05:00,68.804,68.811,68.768,68.784,75840000.0
2008-10-20 21:06:00,68.801,68.801,68.768,68.768,97710000.0
2008-10-20 21:07:00,68.775,68.782,68.77,68.772,70960000.0
2008-10-20 21:08:00,68.777,68.786,68.777,68.786,97830000.0
2008-10-20 21:09:00,68.796,68.797,68.771,68.789,85170000.0
2008-10-20 21:10:00,68.773,68.778,68.771,68.775,90250000.0
2008-10-20 21:11:00,68.765,68.766,68.758,68.766,118870000.0
2008-10-20 21:12:00,68.793,68.804,68.785,68.791,87660000.0
2008-10-20 21:13:00,68.769,68.774,68.762,68.764,75400000.0
2008-10-20 21:14:00,68.771,68.789,68.765,68.784,67480000.0
2008-10-20 21:15:00,68.808,68.809,68.792,68.803,104960000.0
2008-10-20 21:16:00,68.797,68.804,68.79,68.791,56320000.0
2008-10-20 21:17:00,68.79,68.79,68.775,68.779,50030000.0
2008-10-20 21:18:00,68.793,68.796,68.766,68.773,62250000.0
2008-10-20 21:19:00,68.763,68.784,68.763,68.783,73880000.0
2008-10-20 21:20:00,68.781,68.787,68.779,68.787,103140000.0
2008-10-20 21:21:00,68.784,68.8,68.774,68.776,41060000.0
2008-10-20 21:22:00,68.785,68.785,68.773,68.773,35970000.0
2008-10-20 21:23:00,68.78,68.788,68.78,68.782,24890000.0
2008-10-20 21:24:00,68.796,68.796,68.771,68.785,86710000.0
2008-10-20 21:25:00,68.772,68.782,68.771,68.774,102520000.0
2008-10-20 21:26:00,68.782,68.785,68.758,68.777,46850000.0
2008-10-20 21:27:00,68.791,68.791,68.752,68.752,30720000.0
2008-10-20 21:28:00,68.746,68.748,68.739,68.74,96420000.0
2008-10-20 21:29:00,68.747,68.747,68.738,68.738,42610000.0
2008-10-20 21:30:00,68.748,68.749,68.727,68.727,16010000.0
2008-10-20 21:31:00,68.708,68.713,68.708,68.708,36220000.0
2008-10-20 21:32:00,68.713,68.721,68.711,68.718,49110000.0
2008-10-20 21:33:00,68.754,68.754,68.725,68.753,50640000.0
2008-10-20 21:34:00,68.741,68.748,68.741,68.745,81460000.0
2008-10-20 21:35:00,68.76,68.767,68.76,68.764,59160000.0
2008-10-20 21:36:00,68.779,68.779,68.754,68.762,43920000.0
2008-10-20 21:37:00,68.764,68.768,68.76,68.768,45620000.0
2008-10-20 21:38:00,68.776,68.777,68.77,68.771,56540000.0
2008-10-20 21:39:00,68.784,68.786,68.775,68.78,36120000.0
2008-10-20 21:40:00,68.768,68.777,68.758,68.758,68970000.0
2008-10-20 21:41:00,68.767,68.778,68.762,68.767,34790000.0
2008-10-20 21:42:00,68.781,68.781,68.759,68.76,12970000.0
2008-10-20 21:45:00,68.772,68.773,68.755,68.755,93600000.0
2008-10-20 21:46:00,68.757,68.76,68.757,68.758,49590000.0
2008-10-20 21:48:00,68.786,68.786,68.764,68.78,91140000.0
2008-10-20 21:49:00,68.771,68.776,68.769,68.769,49320000.0
2008-10-20 21:50:00,68.778,68.779,68.776,68.778,41880000.0
2008-10-20 21:51:00,68.809,68.809,68.769,68.769,38970000.0
2008-10-20 21:52:00,68.781,68.787,68.78,68.787,49230000.0
2008-10-20 21:54:00,68.812,68.812,68.792,68.792,93400000.0
2008-10-20 21:55:00,68.801,68.805,68.793,68.802,48140000.0
2008-10-20 21:57:00,68.83,68.833,68.811,68.82,91960000.0
2008-10-20 21:58:00,68.83,68.838,68.828,68.828,50340000.0
2008-10-20 21:59:00,68.833,68.834,68.822,68.822,46290000.0
2008-10-20 22:00:00,68.842,68.842,68.807,68.812,39280000.0
2008-10-20 22:01:00,68.791,68.803,68.791,68.803,45990000.0
2008-10-20 22:02:00,68.816,68.819,68.812,68.815,57520000.0
2008-10-20 22:03:00,68.834,68.836,68.823,68.824,89590000.0
2008-10-20 22:05:00,68.809,68.819,68.808,68.819,93280000.0
2008-10-20 22:06:00,68.822,68.824,68.813,68.817,49350000.0
2008-10-20 22:07:00,68.816,68.816,68.809,68.81,41200000.0
2008-10-20 22:08:00,68.817,68.819,68.817,68.818,39090000.0
2008-10-20 22:09:00,68.833,68.833,68.811,68.819,50410000.0
2008-10-20 22:10:00,68.832,68.847,68.823,68.847,57620000.0
2008-10-20 22:11:00,68.848,68.857,68.848,68.848,94080000.0
2008-10-20 22:12:00,68.874,68.907,68.859,68.89,50160000.0
2008-10-20 22:13:00,68.907,68.927,68.907,68.915,74520000.0
2008-10-20 22:14:00,68.932,68.943,68.932,68.934,72840000.0
2008-10-20 22:15:00,68.957,68.983,68.946,68.967,101450000.0
2008-10-20 22:16:00,68.988,68.988,68.956,68.983,71400000.0
2008-10-20 22:17:00,69.001,69.001,68.982,69.001,47040000.0
2008-10-20 22:18:00,69.012,69.012,68.983,69.003,68250000.0
2008-10-20 22:19:00,69.006,69.025,69.006,69.025,70290000.0
2008-10-20 22:20:00,69.013,69.049,69.003,69.041,70950000.0
2008-10-20 22:21:00,69.066,69.08,69.048,69.066,66740000.0
2008-10-20 22:22:00,69.05,69.052,69.032,69.04,64160000.0
2008-10-20 22:23:00,69.023,69.023,69.007,69.01,97870000.0
2008-10-20 22:24:00,69.021,69.025,69.004,69.004,60320000.0
2008-10-20 22:25:00,69.005,69.007,69.0,69.005,49150000.0
2008-10-20 22:26:00,69.018,69.03,69.014,69.017,56360000.0
2008-10-20 22:27:00,69.049,69.049,69.018,69.019,86530000.0
2008-10-20 22:28:00,68.998,69.001,68.983,68.984,78490000.0
2008-10-20 22:29:00,68.991,69.003,68.976,68.977,89770000.0
2008-10-20 22:30:00,68.977,68.98,68.964,68.973,94980000.0
2008-10-20 22:31:00,68.972,68.973,68.961,68.961,120590000.0
2008-10-20 22:32:00,68.969,68.975,68.961,68.965,66690000.0
2008-10-20 22:33:00,68.945,68.953,68.932,68.934,59460000.0
2008-10-20 22:34:00,68.918,68.921,68.901,68.906,38550000.0
2008-10-20 22:35:00,68.911,68.917,68.91,68.914,69230000.0
2008-10-20 22:36:00,68.942,68.943,68.923,68.942,75640000.0
2008-10-20 22:37:00,68.936,68.94,68.93,68.934,64190000.0
2008-10-20 22:38:00,68.926,68.935,68.924,68.924,93330000.0
2008-10-20 22:39:00,68.931,68.932,68.897,68.902,60800000.0
2008-10-20 22:40:00,68.913,68.925,68.907,68.911,97220000.0
2008-10-20 22:41:00,68.918,68.928,68.912,68.916,118880000.0
2008-10-20 22:42:00,68.92,68.926,68.904,68.921,151730000.0
2008-10-20 22:43:00,68.92,68.927,68.918,68.927,109480000.0
2008-10-20 22:44:00,68.922,68.934,68.92,68.925,108900000.0
2008-10-20 22:45:00,68.936,68.936,68.913,68.931,64760000.0
2008-10-20 22:46:00,68.95,68.973,68.947,68.973,64270000.0
2008-10-20 22:47:00,68.97,68.976,68.968,68.97,102010000.0
2008-10-20 22:48:00,69.003,69.004,68.983,68.989,86720000.0
2008-10-20 22:49:00,68.974,68.976,68.969,68.969,45480000.0
2008-10-20 22:50:00,68.984,68.984,68.965,68.975,35130000.0
2008-10-20 22:51:00,68.98,68.982,68.953,68.953,26300000.0
2008-10-20 22:52:00,68.952,68.952,68.933,68.934,42350000.0
2008-10-20 22:53:00,68.938,68.943,68.933,68.937,30970000.0
2008-10-20 22:54:00,68.947,68.95,68.943,68.946,42130000.0
2008-10-20 22:55:00,68.939,68.946,68.938,68.94,57090000.0
2008-10-20 22:56:00,68.944,68.944,68.931,68.934,81980000.0
2008-10-20 22:57:00,68.959,68.959,68.937,68.938,98690000.0
2008-10-20 22:58:00,68.938,68.941,68.935,68.938,117050000.0
2008-10-20 22:59:00,68.94,68.967,68.94,68.963,62250000.0
2008-10-20 23:00:00,68.962,68.963,68.951,68.951,108110000.0
2008-10-20 23:01:00,68.958,68.959,68.957,68.959,105590000.0
2008-10-20 23:02:00,68.944,68.961,68.944,68.961,61400000.0
2008-10-20 23:03:00,68.955,68.958,68.949,68.957,65730000.0
2008-10-20 23:04:00,68.97,68.976,68.97,68.976,17510000.0
2008-10-20 23:05:00,68.975,68.991,68.975,68.991,35510000.0
2008-10-20 23:06:00,69.017,69.017,68.98,68.987,34820000.0
2008-10-20 23:07:00,68.974,68.982,68.973,68.982,59100000.0
2008-10-20 23:08:00,68.98,68.993,68.98,68.989,126050000.0
2008-10-20 23:09:00,68.987,68.988,68.98,68.985,55600000.0
2008-10-20 23:10:00,68.988,69.008,68.988,69.008,44440000.0
2008-10-20 23:11:00,69.025,69.025,69.019,69.019,33660000.0
2008-10-20 23:12:00,69.03,69.032,69.013,69.02,72030000.0
2008-10-20 23:13:00,69.036,69.048,69.027,69.03,72560000.0
2008-10-20 23:14:00,69.035,69.038,69.027,69.038,126050000.0
2008-10-20 23:15:00,69.033,69.033,69.013,69.018,104260000.0
2008-10-20 23:16:00,69.03,69.044,69.024,69.036,87710000.0
2008-10-20 23:17:00,69.029,69.04,69.023,69.023,41580000.0
2008-10-20 23:18:00,69.009,69.017,69.007,69.012,38570000.0
2008-10-20 23:19:00,68.999,69.0,68.952,68.959,51710000.0
2008-10-20 23:20:00,68.942,68.948,68.937,68.937,65920000.0
2008-10-20 23:21:00,68.96,68.96,68.943,68.943,38560000.0
2008-10-20 23:22:00,68.951,68.956,68.951,68.955,68600000.0
2008-10-20 23:24:00,68.971,68.972,68.954,68.962,94120000.0
2008-10-20 23:25:00,68.962,68.965,68.953,68.957,48090000.0
2008-10-20 23:27:00,68.971,68.971,68.954,68.954,92640000.0
2008-10-20 23:29:00,68.955,68.956,68.95,68.951,97460000.0
2008-10-20 23:30:00,68.967,68.967,68.954,68.965,52760000.0
2008-10-20 23:31:00,68.951,68.957,68.95,68.95,41350000.0
2008-10-20 23:32:00,68.962,68.974,68.962,68.968,37810000.0
2008-10-20 23:33:00,68.994,68.994,68.967,68.967,46600000.0
2008-10-20 23:36:00,68.986,68.986,68.98,68.982,93570000.0
2008-10-20 23:37:00,68.954,68.965,68.954,68.957,53500000.0
2008-10-20 23:38:00,68.987,68.997,68.972,68.994,39890000.0
2008-10-20 23:39:00,69.034,69.037,69.022,69.022,34770000.0
2008-10-20 23:40:00,69.006,69.013,69.003,69.01,45790000.0
2008-10-20 23:41:00,69.026,69.049,69.026,69.045,58680000.0
2008-10-20 23:42:00,69.063,69.063,69.051,69.056,88110000.0
2008-10-20 23:43:00,69.068,69.085,69.068,69.074,54100000.0
2008-10-20 23:44:00,69.086,69.091,69.072,69.081,71580000.0
2008-10-20 23:45:00,69.063,69.074,69.063,69.065,77530000.0
2008-10-20 23:47:00,69.059,69.069,69.058,69.069,94170000.0
2008-10-20 23:48:00,69.067,69.082,69.067,69.072,53180000.0
2008-10-20 23:49:00,69.064,69.072,69.044,69.071,37940000.0
2008-10-20 23:50:00,69.084,69.084,69.07,69.07,39260000.0
2008-10-20 23:51:00,69.094,69.096,69.091,69.091,50240000.0
2008-10-20 23:54:00,69.107,69.107,69.1,69.102,94030000.0
2008-10-20 23:56:00,69.089,69.152,69.08,69.152,93060000.0
2008-10-20 23:57:00,69.138,69.138,69.113,69.114,53200000.0
2008-10-20 23:58:00,69.096,69.096,69.09,69.09,35910000.0
2008-10-20 23:59:00,69.061,69.08,69.057,69.08,42260000.0
2008-10-21 00:00:00,69.113,69.113,69.078,69.078,48890000.0
2008-10-21 00:02:00,69.056,69.063,69.044,69.057,92460000.0
2008-10-21 00:04:00,69.028,69.03,69.024,69.03,92050000.0
2008-10-21 00:05:00,69.018,69.053,69.018,69.053,47980000.0
2008-10-21 00:06:00,69.048,69.049,69.046,69.048,43550000.0
2008-10-21 00:07:00,69.037,69.039,69.037,69.037,38660000.0
2008-10-21 00:08:00,69.03,69.037,69.029,69.037,49300000.0
2008-10-21 00:09:00,69.049,69.05,69.036,69.036,57470000.0
2008-10-21 00:10:00,69.02,69.027,69.019,69.023,87450000.0
2008-10-21 00:12:00,69.041,69.042,69.025,69.025,83120000.0
2008-10-21 00:13:00,69.007,69.01,69.007,69.008,47910000.0
2008-10-21 00:15:00,69.036,69.037,69.03,69.03,90050000.0
2008-10-21 00:18:00,69.031,69.035,69.013,69.021,86820000.0
2008-10-21 00:21:00,69.04,69.04,69.012,69.023,94240000.0
2008-10-21 00:24:00,69.031,69.031,69.01,69.02,94730000.0
2008-10-21 00:26:00,69.031,69.04,69.025,69.04,97210000.0
2008-10-21 00:27:00,69.024,69.029,69.021,69.023,49450000.0
2008-10-21 00:28:00,69.03,69.039,69.028,69.028,46360000.0
2008-10-21 00:29:00,69.037,69.039,69.037,69.038,39570000.0
2008-10-21 00:30:00,69.057,69.057,69.051,69.052,43430000.0
2008-10-21 00:33:00,69.066,69.066,69.059,69.061,88340000.0
2008-10-21 00:34:00,69.03,69.037,69.029,69.029,48750000.0
2008-10-21 00:36:00,69.047,69.047,69.04,69.041,89350000.0
2008-10-21 00:37:00,69.039,69.052,69.039,69.042,47370000.0
2008-10-21 00:38:00,69.031,69.04,69.031,69.034,40440000.0
2008-10-21 00:39:00,69.046,69.046,69.029,69.031,40270000.0
2008-10-21 00:41:00,69.056,69.058,69.049,69.051,86580000.0
2008-10-21 00:45:00,69.052,69.052,69.025,69.025,88820000.0
2008-10-21 00:46:00,69.026,69.033,69.012,69.026,48270000.0
2008-10-21 00:47:00,69.036,69.04,69.016,69.016,38370000.0
2008-10-21 00:48:00,69.031,69.031,68.959,68.975,37670000.0
2008-10-21 00:49:00,68.959,68.97,68.932,68.95,51800000.0
2008-10-21 00:50:00,68.966,68.973,68.954,68.966,59800000.0
2008-10-21 00:51:00,68.963,68.963,68.946,68.946,81050000.0
2008-10-21 00:52:00,68.945,68.946,68.941,68.946,50690000.0
2008-10-21 00:53:00,68.954,68.954,68.942,68.946,73890000.0
2008-10-21 00:54:00,68.977,68.978,68.972,68.973,74230000.0
2008-10-21 00:55:00,68.938,68.948,68.938,68.939,103990000.0
2008-10-21 00:56:00,68.945,68.947,68.941,68.943,74060000.0
2008-10-21 00:57:00,68.965,68.965,68.96,68.96,42910000.0
2008-10-21 00:58:00,68.932,68.943,68.931,68.943,68730000.0
2008-10-21 00:59:00,68.966,68.988,68.957,68.984,68710000.0
2008-10-21 01:00:00,68.973,68.973,68.961,68.962,60580000.0
2008-10-21 01:01:00,68.961,68.963,68.952,68.958,66220000.0
2008-10-21 01:02:00,68.969,68.975,68.969,68.969,57820000.0
2008-10-21 01:03:00,68.994,68.995,68.983,68.983,91960000.0
2008-10-21 01:04:00,68.969,68.975,68.969,68.975,59730000.0
2008-10-21 01:05:00,68.976,68.991,68.975,68.98,49220000.0
2008-10-21 01:06:00,68.999,69.0,68.979,68.985,58430000.0
2008-10-21 01:07:00,68.981,68.986,68.979,68.983,75930000.0
2008-10-21 01:08:00,68.969,68.971,68.967,68.969,74930000.0
2008-10-21 01:09:00,68.994,68.995,68.974,68.979,84620000.0
2008-10-21 01:10:00,68.991,68.999,68.99,68.99,84400000.0
2008-10-21 01:11:00,68.977,68.982,68.972,68.977,117870000.0
2008-10-21 01:12:00,69.008,69.008,68.98,68.986,62570000.0
2008-10-21 01:13:00,68.986,68.987,68.978,68.98,62320000.0
2008-10-21 01:14:00,68.97,68.976,68.968,68.968,35260000.0
2008-10-21 01:15:00,68.991,68.991,68.966,68.966,60610000.0
2008-10-21 01:16:00,68.951,68.963,68.951,68.958,80780000.0
2008-10-21 01:17:00,68.948,68.965,68.944,68.964,66360000.0
2008-10-21 01:18:00,68.951,68.952,68.931,68.94,88950000.0
2008-10-21 01:19:00,68.949,68.95,68.947,68.947,60120000.0
2008-10-21 01:20:00,68.935,68.936,68.924,68.926,96780000.0
2008-10-21 01:21:00,68.947,68.956,68.905,68.918,117650000.0
2008-10-21 01:22:00,68.919,68.924,68.91,68.915,152400000.0
2008-10-21 01:23:00,68.928,68.929,68.924,68.928,91870000.0
2008-10-21 01:24:00,68.938,68.939,68.916,68.916,111610000.0
2008-10-21 01:25:00,68.923,68.934,68.921,68.926,72940000.0
2008-10-21 01:26:00,68.954,68.956,68.948,68.949,63370000.0
2008-10-21 01:28:00,68.936,68.936,68.929,68.932,87860000.0
2008-10-21 01:29:00,68.947,68.978,68.947,68.95,47310000.0
2008-10-21 01:30:00,68.969,68.972,68.954,68.964,42070000.0
2008-10-21 01:31:00,68.949,68.96,68.945,68.949,38640000.0
2008-10-21 01:32:00,68.958,68.963,68.945,68.948,46190000.0
2008-10-21 01:33:00,68.968,68.969,68.947,68.947,53230000.0
2008-10-21 01:34:00,68.937,68.937,68.909,68.909,88010000.0
2008-10-21 01:35:00,68.923,68.933,68.919,68.924,52200000.0
2008-10-21 01:36:00,68.906,68.914,68.906,68.914,71140000.0
2008-10-21 01:38:00,68.929,68.937,68.928,68.937,87420000.0
2008-10-21 01:39:00,68.956,68.956,68.949,68.95,47730000.0
2008-10-21 01:40:00,68.956,68.956,68.951,68.951,37300000.0
2008-10-21 01:41:00,68.964,68.964,68.952,68.961,38300000.0
2008-10-21 01:42:00,68.97,68.971,68.954,68.956,50210000.0
2008-10-21 01:43:00,68.938,68.94,68.936,68.939,57690000.0
2008-10-21 01:44:00,68.921,68.921,68.903,68.911,85710000.0
2008-10-21 01:45:00,68.937,68.945,68.921,68.944,51140000.0
2008-10-21 01:46:00,68.932,68.944,68.932,68.936,72090000.0
2008-10-21 01:47:00,68.952,68.957,68.951,68.955,68940000.0
2008-10-21 01:48:00,68.973,68.975,68.955,68.962,99440000.0
2008-10-21 01:49:00,68.951,68.956,68.948,68.955,73730000.0
2008-10-21 01:50:00,68.952,68.956,68.952,68.955,41820000.0
2008-10-21 01:51:00,68.977,68.984,68.972,68.984,69580000.0
2008-10-21 01:52:00,68.977,68.991,68.963,68.979,66120000.0
2008-10-21 01:53:00,68.974,69.0,68.974,68.993,64890000.0
2008-10-21 01:54:00,68.991,68.996,68.99,68.992,72270000.0
2008-10-21 01:55:00,68.995,68.998,68.989,68.991,59180000.0
2008-10-21 01:56:00,68.998,69.0,68.997,68.998,85790000.0
2008-10-21 01:57:00,69.009,69.023,69.005,69.017,56670000.0
2008-10-21 01:58:00,69.026,69.026,69.022,69.023,46650000.0
2008-10-21 02:01:00,69.041,69.055,69.041,69.049,76290000.0
2008-10-21 02:02:00,69.036,69.047,69.033,69.036,87490000.0
2008-10-21 02:03:00,69.056,69.064,69.041,69.064,38200000.0
2008-10-21 02:04:00,69.086,69.086,69.072,69.077,38170000.0
2008-10-21 02:05:00,69.086,69.086,69.071,69.086,44470000.0
2008-10-21 02:06:00,69.104,69.104,69.076,69.088,122890000.0
2008-10-21 02:07:00,69.096,69.121,69.08,69.113,94830000.0
2008-10-21 02:08:00,69.122,69.122,69.082,69.082,42050000.0
2008-10-21 02:09:00,69.111,69.111,69.082,69.082,37920000.0
2008-10-21 02:10:00,69.058,69.058,69.038,69.047,11260000.0
2008-10-21 02:11:00,69.066,69.105,69.066,69.104,56540000.0
2008-10-21 02:12:00,69.098,69.104,69.092,69.092,47880000.0
2008-10-21 02:13:00,69.074,69.112,69.074,69.112,80310000.0
2008-10-21 02:14:00,69.098,69.111,69.093,69.1,145690000.0
2008-10-21 02:15:00,69.126,69.126,69.118,69.118,53960000.0
2008-10-21 02:16:00,69.123,69.134,69.122,69.128,113480000.0
2008-10-21 02:17:00,69.115,69.115,69.101,69.101,99580000.0
2008-10-21 02:18:00,69.144,69.144,69.103,69.103,78080000.0
2008-10-21 02:19:00,69.115,69.115,69.1,69.1,77780000.0
2008-10-21 02:20:00,69.112,69.112,69.098,69.098,48780000.0
2008-10-21 02:21:00,69.124,69.124,69.104,69.11,34350000.0
2008-10-21 02:22:00,69.12,69.135,69.12,69.128,51130000.0
2008-10-21 02:23:00,69.119,69.134,69.119,69.129,21680000.0
2008-10-21 02:24:00,69.161,69.161,69.127,69.148,31560000.0
2008-10-21 02:25:00,69.141,69.155,69.141,69.155,39520000.0
2008-10-21 02:26:00,69.162,69.162,69.124,69.14,63320000.0
2008-10-21 02:27:00,69.172,69.172,69.123,69.123,101960000.0
2008-10-21 02:28:00,69.103,69.113,69.1,69.1,66370000.0
2008-10-21 02:29:00,69.084,69.092,69.069,69.088,67310000.0
2008-10-21 02:30:00,69.104,69.104,69.084,69.092,82050000.0
2008-10-21 02:31:00,69.095,69.095,69.072,69.072,131350000.0
2008-10-21 02:32:00,69.066,69.102,69.066,69.102,131820000.0
2008-10-21 02:33:00,69.087,69.087,69.041,69.041,127230000.0
2008-10-21 02:34:00,69.044,69.054,69.031,69.047,105930000.0
2008-10-21 02:35:00,69.052,69.052,69.021,69.031,55240000.0
2008-10-21 02:36:00,69.059,69.059,68.918,68.918,91080000.0
2008-10-21 02:37:00,68.896,68.905,68.849,68.856,75230000.0
2008-10-21 02:38:00,68.84,68.88,68.84,68.878,70950000.0
2008-10-21 02:39:00,68.901,68.913,68.894,68.905,76800000.0
2008-10-21 02:40:00,68.92,68.958,68.92,68.944,56870000.0
2008-10-21 02:41:00,68.959,68.985,68.93,68.985,50500000.0
2008-10-21 02:42:00,69.001,69.001,68.935,68.935,61650000.0
2008-10-21 02:43:00,68.928,68.982,68.928,68.982,102980000.0
2008-10-21 02:44:00,68.967,68.972,68.927,68.963,89100000.0
2008-10-21 02:45:00,68.993,68.993,68.952,68.952,98580000.0
2008-10-21 02:46:00,68.954,68.959,68.95,68.959,73500000.0
2008-10-21 02:47:00,68.951,68.958,68.951,68.958,74830000.0
2008-10-21 02:48:00,69.02,69.02,68.933,68.933,66530000.0
2008-10-21 02:49:00,68.917,68.928,68.888,68.916,60650000.0
2008-10-21 02:50:00,68.921,68.921,68.881,68.904,53880000.0
2008-10-21 02:51:00,68.898,68.905,68.872,68.905,92990000.0
2008-10-21 02:52:00,68.92,68.929,68.92,68.925,67340000.0
2008-10-21 02:53:00,68.941,68.96,68.938,68.955,71570000.0
2008-10-21 02:54:00,68.994,68.998,68.976,68.998,72170000.0
2008-10-21 02:55:00,68.99,69.003,68.988,68.996,77300000.0
2008-10-21 02:56:00,69.004,69.012,68.982,68.982,71950000.0
2008-10-21 02:57:00,69.005,69.005,68.994,68.996,38080000.0
2008-10-21 02:58:00,68.989,68.997,68.987,68.988,72350000.0
2008-10-21 02:59:00,68.999,69.0,68.996,69.0,87590000.0
2008-10-21 03:00:00,69.011,69.011,68.979,68.998,93460000.0
2008-10-21 03:01:00,68.968,68.978,68.957,68.968,82410000.0
2008-10-21 03:02:00,68.965,68.965,68.945,68.957,50230000.0
2008-10-21 03:03:00,68.926,68.945,68.916,68.945,76960000.0
2008-10-21 03:04:00,68.945,68.967,68.926,68.93,57820000.0
2008-10-21 03:05:00,68.921,68.94,68.906,68.919,54280000.0
2008-10-21 03:06:00,68.954,68.954,68.916,68.916,31400000.0
2008-10-21 03:07:00,68.92,68.934,68.904,68.919,38530000.0
2008-10-21 03:08:00,68.937,68.937,68.913,68.913,50750000.0
2008-10-21 03:09:00,68.935,68.935,68.911,68.911,82620000.0
2008-10-21 03:10:00,68.925,68.955,68.919,68.919,12480000.0
2008-10-21 03:11:00,68.919,68.932,68.914,68.927,91000000.0
2008-10-21 03:12:00,68.935,68.935,68.923,68.932,63800000.0
2008-10-21 03:13:00,68.921,68.921,68.89,68.892,70080000.0
2008-10-21 03:14:00,68.879,68.897,68.859,68.881,67480000.0
2008-10-21 03:15:00,68.894,68.894,68.868,68.87,80060000.0
2008-10-21 03:16:00,68.858,68.872,68.847,68.854,72460000.0
2008-10-21 03:17:00,68.835,68.851,68.825,68.833,37650000.0
2008-10-21 03:18:00,68.854,68.878,68.826,68.876,73730000.0
2008-10-21 03:19:00,68.89,68.902,68.872,68.891,86280000.0
2008-10-21 03:20:00,68.884,68.903,68.884,68.897,93480000.0
2008-10-21 03:21:00,68.905,68.905,68.863,68.863,86490000.0
2008-10-21 03:22:00,68.873,68.886,68.873,68.886,54380000.0
2008-10-21 03:23:00,68.891,68.891,68.857,68.872,83650000.0
2008-10-21 03:24:00,68.88,68.91,68.869,68.91,61040000.0
2008-10-21 03:25:00,68.913,68.93,68.911,68.911,56150000.0
2008-10-21 03:26:00,68.922,68.958,68.922,68.937,32730000.0
2008-10-21 03:27:00,68.964,68.964,68.934,68.951,39780000.0
2008-10-21 03:28:00,68.921,68.932,68.912,68.912,53230000.0
2008-10-21 03:29:00,68.923,68.923,68.897,68.899,84170000.0
2008-10-21 03:30:00,68.919,68.919,68.904,68.916,6580000.0
2008-10-21 03:31:00,68.939,68.955,68.924,68.946,56060000.0
2008-10-21 03:32:00,68.942,68.952,68.934,68.94,56990000.0
2008-10-21 03:33:00,68.952,68.952,68.932,68.948,33570000.0
2008-10-21 03:34:00,68.965,68.965,68.948,68.957,37420000.0
2008-10-21 03:35:00,68.952,68.963,68.942,68.963,56840000.0
2008-10-21 03:36:00,68.979,68.979,68.947,68.952,83190000.0
2008-10-21 03:38:00,68.959,68.977,68.945,68.977,72040000.0
2008-10-21 03:39:00,68.97,68.991,68.958,68.958,40430000.0
2008-10-21 03:40:00,68.977,68.985,68.972,68.985,74500000.0
2008-10-21 03:41:00,68.974,68.982,68.963,68.971,83620000.0
2008-10-21 03:42:00,68.985,68.985,68.965,68.968,96330000.0
2008-10-21 03:43:00,68.978,68.979,68.976,68.978,81840000.0
2008-10-21 03:44:00,68.97,68.984,68.962,68.972,57080000.0
2008-10-21 03:45:00,68.992,68.992,68.965,68.977,78980000.0
2008-10-21 03:46:00,68.979,69.012,68.974,69.002,54240000.0
2008-10-21 03:47:00,68.992,69.023,68.992,69.023,60710000.0
2008-10-21 03:48:00,69.037,69.049,69.02,69.028,32430000.0
2008-10-21 03:49:00,69.011,69.023,69.011,69.02,33690000.0
2008-10-21 03:50:00,69.024,69.024,69.001,69.008,51130000.0
2008-10-21 03:51:00,69.023,69.024,69.001,69.024,80020000.0
2008-10-21 03:52:00,69.017,69.017,69.002,69.008,11490000.0
2008-10-21 03:53:00,69.01,69.03,69.005,69.013,94520000.0
2008-10-21 03:54:00,69.03,69.03,68.986,68.986,62110000.0
2008-10-21 03:55:00,68.988,69.001,68.973,68.99,74050000.0
2008-10-21 03:56:00,68.996,69.005,68.982,69.005,63820000.0
2008-10-21 03:57:00,69.025,69.032,69.008,69.023,72730000.0
2008-10-21 03:58:00,69.041,69.074,69.041,69.066,71610000.0
2008-10-21 03:59:00,69.076,69.083,69.063,69.075,35820000.0
2008-10-21 04:00:00,69.067,69.071,69.045,69.066,71110000.0
2008-10-21 04:01:00,69.06,69.071,69.044,69.052,86390000.0
2008-10-21 04:02:00,69.066,69.066,69.038,69.055,90330000.0
2008-10-21 04:03:00,69.05,69.064,69.034,69.047,75210000.0
2008-10-21 04:04:00,69.054,69.054,69.043,69.048,47580000.0
2008-10-21 04:05:00,69.043,69.082,69.043,69.082,83530000.0
2008-10-21 04:06:00,69.093,69.093,69.059,69.07,57570000.0
2008-10-21 04:07:00,69.062,69.076,69.06,69.06,54240000.0
2008-10-21 04:08:00,69.065,69.073,69.061,69.061,31670000.0
2008-10-21 04:09:00,69.072,69.072,69.045,69.067,37150000.0
2008-10-21 04:10:00,69.074,69.088,69.074,69.088,58650000.0
2008-10-21 04:11:00,69.074,69.074,69.059,69.059,83730000.0
2008-10-21 04:12:00,69.083,69.089,69.078,69.086,19460000.0
2008-10-21 04:13:00,69.106,69.106,69.074,69.081,63630000.0
2008-10-21 04:14:00,69.086,69.086,69.077,69.077,55910000.0
2008-10-21 04:15:00,69.091,69.091,69.046,69.046,97410000.0
2008-10-21 04:16:00,69.048,69.057,69.034,69.038,119340000.0
2008-10-21 04:17:00,69.029,69.058,69.029,69.039,46230000.0
2008-10-21 04:18:00,69.061,69.061,69.018,69.018,63100000.0
2008-10-21 04:19:00,69.026,69.037,69.011,69.011,72450000.0
2008-10-21 04:20:00,69.029,69.033,69.007,69.013,89560000.0
2008-10-21 04:21:00,69.03,69.03,68.987,69.006,40810000.0
2008-10-21 04:22:00,68.989,69.003,68.984,68.989,71600000.0
2008-10-21 04:23:00,68.988,68.993,68.972,68.972,35310000.0
2008-10-21 04:24:00,68.995,68.995,68.964,68.983,68130000.0
2008-10-21 04:25:00,68.987,68.996,68.981,68.987,70160000.0
2008-10-21 04:26:00,68.978,68.981,68.956,68.968,50080000.0
2008-10-21 04:27:00,68.985,68.985,68.961,68.961,43460000.0
2008-10-21 04:28:00,68.971,68.977,68.971,68.977,61270000.0
2008-10-21 04:29:00,68.962,68.983,68.962,68.983,40740000.0
2008-10-21 04:30:00,69.002,69.002,68.973,68.98,44820000.0
2008-10-21 04:31:00,68.956,68.964,68.95,68.95,78550000.0
2008-10-21 04:32:00,68.963,68.99,68.955,68.986,90860000.0
2008-10-21 04:33:00,69.014,69.014,68.982,69.003,142570000.0
2008-10-21 04:34:00,69.002,69.015,69.002,69.015,72300000.0
2008-10-21 04:35:00,69.004,69.024,68.996,69.008,78480000.0
2008-10-21 04:36:00,69.044,69.044,68.995,68.995,30730000.0
2008-10-21 04:37:00,69.004,69.039,69.004,69.018,32570000.0
2008-10-21 04:38:00,69.029,69.049,69.025,69.046,44840000.0
2008-10-21 04:39:00,69.021,69.032,69.013,69.019,107880000.0
2008-10-21 04:40:00,69.013,69.023,69.013,69.022,88540000.0
2008-10-21 04:41:00,69.0,69.031,68.996,69.031,34830000.0
2008-10-21 04:42:00,69.025,69.025,68.995,68.999,39380000.0
2008-10-21 04:43:00,68.979,68.986,68.979,68.986,11760000.0
2008-10-21 04:44:00,68.98,68.99,68.972,68.987,57760000.0
2008-10-21 04:45:00,69.024,69.024,68.984,69.009,50120000.0
2008-10-21 04:46:00,68.998,69.005,68.993,68.998,84740000.0
2008-10-21 04:47:00,68.99,69.02,68.99,69.017,150160000.0
2008-10-21 04:48:00,69.002,69.015,69.002,69.002,51740000.0
2008-10-21 04:49:00,69.006,69.006,68.98,68.98,109730000.0
2008-10-21 04:50:00,68.986,68.987,68.981,68.981,107400000.0
2008-10-21 04:51:00,69.012,69.012,68.987,68.998,79430000.0
2008-10-21 04:52:00,68.994,69.011,68.994,69.006,73890000.0
2008-10-21 04:53:00,69.015,69.016,69.009,69.014,43860000.0
2008-10-21 04:54:00,69.042,69.042,69.011,69.013,26150000.0
2008-10-21 04:55:00,69.002,69.013,69.002,69.002,50460000.0
2008-10-21 04:56:00,69.006,69.02,69.003,69.016,26180000.0
2008-10-21 04:57:00,68.99,69.005,68.99,68.991,28970000.0
2008-10-21 04:58:00,68.995,68.995,68.99,68.99,37760000.0
2008-10-21 04:59:00,68.998,69.014,68.998,69.014,66120000.0
2008-10-21 05:00:00,69.026,69.026,69.003,69.003,107000000.0
2008-10-21 05:03:00,69.026,69.026,68.998,69.018,70280000.0
2008-10-21 05:04:00,69.009,69.013,68.988,69.013,133080000.0
2008-10-21 05:05:00,68.987,68.998,68.964,68.976,129220000.0
2008-10-21 05:06:00,68.964,68.973,68.955,68.957,132300000.0
2008-10-21 05:07:00,68.946,68.956,68.938,68.947,122500000.0
2008-10-21 05:08:00,68.949,68.961,68.949,68.95,61920000.0
2008-10-21 05:09:00,68.974,68.974,68.955,68.961,88230000.0
2008-10-21 05:10:00,68.952,68.972,68.952,68.955,79150000.0
2008-10-21 05:11:00,68.967,68.967,68.953,68.953,64890000.0
2008-10-21 05:12:00,68.975,68.975,68.946,68.948,72970000.0
2008-10-21 05:13:00,68.954,68.954,68.938,68.938,60370000.0
2008-10-21 05:14:00,68.951,68.995,68.941,68.992,52680000.0
2008-10-21 05:15:00,68.941,68.945,68.939,68.94,58640000.0
2008-10-21 05:17:00,68.928,68.941,68.92,68.92,96040000.0
2008-10-21 05:18:00,68.945,68.945,68.926,68.945,112380000.0
2008-10-21 05:19:00,68.938,68.945,68.93,68.945,76570000.0
2008-10-21 05:20:00,68.927,68.93,68.915,68.928,73360000.0
2008-10-21 05:21:00,68.917,68.921,68.881,68.881,69470000.0
2008-10-21 05:22:00,68.89,68.904,68.89,68.904,67960000.0
2008-10-21 05:23:00,68.882,68.906,68.882,68.906,49120000.0
2008-10-21 05:24:00,68.934,68.934,68.902,68.927,101340000.0
2008-10-21 05:25:00,68.921,68.933,68.915,68.917,66960000.0
2008-10-21 05:26:00,68.931,68.943,68.925,68.926,76150000.0
2008-10-21 05:27:00,68.933,68.934,68.912,68.934,68230000.0
2008-10-21 05:28:00,68.898,68.908,68.885,68.899,78000000.0
2008-10-21 05:29:00,68.883,68.904,68.878,68.89,75090000.0
2008-10-21 05:30:00,68.891,68.891,68.866,68.875,42350000.0
2008-10-21 05:31:00,68.881,68.895,68.881,68.887,74690000.0
2008-10-21 05:32:00,68.891,68.911,68.886,68.911,90430000.0
2008-10-21 05:33:00,68.889,68.893,68.88,68.889,100000000.0
2008-10-21 05:34:00,68.886,68.895,68.87,68.895,89990000.0
2008-10-21 05:35:00,68.888,68.898,68.885,68.898,52900000.0
2008-10-21 05:36:00,68.888,68.902,68.884,68.888,91960000.0
2008-10-21 05:37:00,68.898,68.911,68.89,68.89,56460000.0
2008-10-21 05:38:00,68.9,68.909,68.867,68.867,58550000.0
2008-10-21 05:39:00,68.884,68.884,68.871,68.871,33470000.0
2008-10-21 05:40:00,68.881,68.892,68.881,68.887,40460000.0
2008-10-21 05:41:00,68.899,68.904,68.883,68.904,51240000.0
2008-10-21 05:42:00,68.938,68.938,68.879,68.894,84680000.0
2008-10-21 05:43:00,68.886,68.9,68.886,68.898,7520000.0
2008-10-21 05:44:00,68.883,68.887,68.869,68.869,9060000.0
2008-10-21 05:45:00,68.879,68.879,68.854,68.874,14270000.0
2008-10-21 05:46:00,68.868,68.87,68.859,68.868,17150000.0
2008-10-21 05:47:00,68.881,68.881,68.872,68.872,4130000.0
2008-10-21 05:48:00,68.906,68.908,68.892,68.899,17000000.0
2008-10-21 05:49:00,68.876,68.892,68.872,68.892,13900000.0
2008-10-21 05:50:00,68.88,68.896,68.88,68.895,9070000.0
2008-10-21 05:51:00,68.88,68.881,68.87,68.87,8870000.0
2008-10-21 05:52:00,68.873,68.879,68.858,68.877,15790000.0
2008-10-21 05:53:00,68.864,68.876,68.857,68.876,13380000.0
2008-10-21 05:54:00,68.874,68.874,68.872,68.872,4320000.0
2008-10-21 05:55:00,68.878,68.882,68.878,68.881,4550000.0
2008-10-21 05:56:00,68.877,68.878,68.874,68.874,13370000.0
2008-10-21 05:57:00,68.902,68.902,68.87,68.878,14400000.0
2008-10-21 05:58:00,68.897,68.903,68.891,68.903,11510000.0
2008-10-21 05:59:00,68.9,68.92,68.899,68.916,17130000.0
2008-10-21 06:00:00,68.933,68.933,68.897,68.912,11330000.0
2008-10-21 06:01:00,68.927,68.927,68.914,68.922,14920000.0
2008-10-21 06:02:00,68.896,68.902,68.894,68.898,13560000.0
2008-10-21 06:03:00,68.933,68.933,68.902,68.902,14080000.0
2008-10-21 06:04:00,68.91,68.918,68.91,68.917,15590000.0
2008-10-21 06:05:00,68.916,68.916,68.897,68.901,15390000.0
2008-10-21 06:06:00,68.928,68.928,68.907,68.918,9810000.0
2008-10-21 06:07:00,68.917,68.925,68.909,68.925,12020000.0
2008-10-21 06:08:00,68.92,68.923,68.911,68.911,10150000.0
2008-10-21 06:09:00,68.917,68.917,68.91,68.91,5480000.0
2008-10-21 06:10:00,68.911,68.911,68.891,68.903,6810000.0
2008-10-21 06:11:00,68.877,68.895,68.877,68.895,10890000.0
2008-10-21 06:12:00,68.883,68.883,68.858,68.88,12210000.0
2008-10-21 06:13:00,68.875,68.875,68.869,68.869,16900000.0
2008-10-21 06:14:00,68.862,68.862,68.831,68.846,18450000.0
2008-10-21 06:15:00,68.876,68.882,68.854,68.861,12590000.0
2008-10-21 06:16:00,68.884,68.897,68.883,68.883,8270000.0
2008-10-21 06:17:00,68.892,68.892,68.869,68.869,10700000.0
2008-10-21 06:18:00,68.903,68.903,68.873,68.878,12810000.0
2008-10-21 06:19:00,68.864,68.864,68.85,68.859,14700000.0
2008-10-21 06:20:00,68.845,68.851,68.822,68.827,14080000.0
2008-10-21 06:21:00,68.853,68.853,68.824,68.839,19770000.0
2008-10-21 06:22:00,68.837,68.846,68.831,68.846,16040000.0
2008-10-21 06:23:00,68.822,68.828,68.803,68.808,13180000.0
2008-10-21 06:24:00,68.84,68.84,68.818,68.83,19240000.0
2008-10-21 06:25:00,68.819,68.819,68.797,68.809,16910000.0
2008-10-21 06:26:00,68.794,68.803,68.783,68.803,12200000.0
2008-10-21 06:27:00,68.789,68.789,68.781,68.786,6850000.0
2008-10-21 06:28:00,68.767,68.794,68.767,68.794,15780000.0
2008-10-21 06:29:00,68.795,68.805,68.791,68.804,17080000.0
2008-10-21 06:30:00,68.804,68.804,68.76,68.77,21070000.0
2008-10-21 06:31:00,68.766,68.766,68.735,68.745,9060000.0
2008-10-21 06:32:00,68.744,68.752,68.735,68.738,12020000.0
2008-10-21 06:33:00,68.77,68.77,68.753,68.769,9800000.0
2008-10-21 06:34:00,68.747,68.763,68.747,68.763,9440000.0
2008-10-21 06:35:00,68.754,68.77,68.745,68.759,19090000.0
2008-10-21 06:36:00,68.789,68.789,68.759,68.775,16540000.0
2008-10-21 06:37:00,68.769,68.79,68.769,68.784,18350000.0
2008-10-21 06:38:00,68.808,68.813,68.796,68.802,15450000.0
2008-10-21 06:39:00,68.815,68.816,68.809,68.809,11460000.0
2008-10-21 06:40:00,68.813,68.816,68.8,68.816,16940000.0
2008-10-21 06:41:00,68.804,68.81,68.799,68.805,14020000.0
2008-10-21 06:42:00,68.822,68.822,68.799,68.802,7710000.0
2008-10-21 06:43:00,68.805,68.842,68.805,68.836,19350000.0
2008-10-21 06:44:00,68.841,68.841,68.805,68.805,11280000.0
2008-10-21 06:45:00,68.822,68.822,68.805,68.808,6620000.0
2008-10-21 06:46:00,68.803,68.834,68.803,68.834,15980000.0
2008-10-21 06:47:00,68.811,68.825,68.811,68.825,20320000.0
2008-10-21 06:48:00,68.844,68.844,68.838,68.838,12020000.0
2008-10-21 06:49:00,68.811,68.834,68.811,68.834,9780000.0
2008-10-21 06:50:00,68.807,68.819,68.806,68.81,10940000.0
2008-10-21 06:51:00,68.83,68.83,68.81,68.81,17500000.0
2008-10-21 06:52:00,68.814,68.814,68.793,68.814,14290000.0
2008-10-21 06:53:00,68.785,68.801,68.785,68.798,10150000.0
2008-10-21 06:54:00,68.817,68.819,68.794,68.794,16950000.0
2008-10-21 06:55:00,68.795,68.795,68.79,68.79,9280000.0
2008-10-21 06:56:00,68.79,68.805,68.78,68.802,13370000.0
2008-10-21 06:57:00,68.806,68.806,68.789,68.789,10010000.0
2008-10-21 06:58:00,68.773,68.79,68.763,68.763,16620000.0
2008-10-21 06:59:00,68.753,68.772,68.753,68.77,9610000.0
2008-10-21 07:00:00,68.785,68.785,68.76,68.773,16720000.0
2008-10-21 07:01:00,68.797,68.807,68.792,68.802,12030000.0
2008-10-21 07:02:00,68.793,68.793,68.77,68.778,14500000.0
2008-10-21 07:03:00,68.792,68.8,68.772,68.8,12080000.0
2008-10-21 07:04:00,68.786,68.8,68.786,68.8,10530000.0
2008-10-21 07:05:00,68.802,68.814,68.783,68.783,15610000.0
2008-10-21 07:06:00,68.812,68.816,68.796,68.81,18530000.0
2008-10-21 07:07:00,68.785,68.791,68.776,68.789,14320000.0
2008-10-21 07:08:00,68.778,68.796,68.778,68.791,15930000.0
2008-10-21 07:09:00,68.792,68.795,68.782,68.782,13030000.0
2008-10-21 07:10:00,68.783,68.783,68.754,68.754,18720000.0
2008-10-21 07:11:00,68.775,68.782,68.763,68.763,14840000.0
2008-10-21 07:12:00,68.78,68.78,68.762,68.774,15220000.0
2008-10-21 07:13:00,68.765,68.787,68.765,68.783,13050000.0
2008-10-21 07:14:00,68.797,68.797,68.767,68.786,10340000.0
2008-10-21 07:15:00,68.756,68.785,68.756,68.785,20130000.0
2008-10-21 07:16:00,68.773,68.785,68.756,68.785,12220000.0
2008-10-21 07:17:00,68.766,68.783,68.766,68.774,8490000.0
2008-10-21 07:18:00,68.792,68.794,68.778,68.788,14310000.0
2008-10-21 07:19:00,68.749,68.768,68.749,68.76,13260000.0
2008-10-21 07:20:00,68.744,68.765,68.744,68.759,11870000.0
2008-10-21 07:21:00,68.772,68.772,68.76,68.76,11080000.0
2008-10-21 07:22:00,68.745,68.753,68.74,68.749,15150000.0
2008-10-21 07:23:00,68.742,68.742,68.717,68.728,12210000.0
2008-10-21 07:24:00,68.747,68.747,68.722,68.724,9810000.0
2008-10-21 07:25:00,68.715,68.729,68.715,68.729,17510000.0
2008-10-21 07:26:00,68.74,68.74,68.723,68.728,13570000.0
2008-10-21 07:27:00,68.739,68.739,68.674,68.674,12210000.0
2008-10-21 07:28:00,68.687,68.702,68.681,68.702,13900000.0
2008-10-21 07:29:00,68.714,68.724,68.706,68.724,14660000.0
2008-10-21 07:30:00,68.73,68.731,68.708,68.711,12970000.0
2008-10-21 07:31:00,68.713,68.725,68.7,68.71,13420000.0
2008-10-21 07:32:00,68.722,68.722,68.714,68.718,10520000.0
2008-10-21 07:33:00,68.743,68.743,68.719,68.722,8500000.0
2008-10-21 07:34:00,68.721,68.737,68.717,68.734,15680000.0
2008-10-21 07:35:00,68.702,68.718,68.699,68.708,18650000.0
2008-10-21 07:36:00,68.712,68.714,68.695,68.714,9960000.0
2008-10-21 07:37:00,68.712,68.721,68.712,68.719,11650000.0
2008-10-21 07:38:00,68.703,68.726,68.703,68.715,16200000.0
2008-10-21 07:39:00,68.727,68.73,68.726,68.73,11830000.0
2008-10-21 07:40:00,68.734,68.749,68.733,68.746,17320000.0
2008-10-21 07:41:00,68.762,68.762,68.732,68.732,10520000.0
2008-10-21 07:42:00,68.745,68.755,68.736,68.742,11130000.0
2008-10-21 07:43:00,68.721,68.751,68.721,68.751,10330000.0
2008-10-21 07:44:00,68.746,68.77,68.736,68.769,13940000.0
2008-10-21 07:45:00,68.77,68.771,68.738,68.752,14490000.0
2008-10-21 07:46:00,68.718,68.741,68.718,68.737,17550000.0
2008-10-21 07:47:00,68.734,68.734,68.704,68.707,12090000.0
2008-10-21 07:48:00,68.71,68.71,68.68,68.694,16600000.0
2008-10-21 07:49:00,68.711,68.724,68.71,68.724,10330000.0
2008-10-21 07:50:00,68.723,68.724,68.696,68.696,12400000.0
2008-10-21 07:51:00,68.727,68.727,68.707,68.717,10040000.0
2008-10-21 07:52:00,68.721,68.747,68.716,68.747,12970000.0
2008-10-21 07:53:00,68.749,68.77,68.739,68.77,10760000.0
2008-10-21 07:54:00,68.762,68.775,68.751,68.761,16540000.0
2008-10-21 07:55:00,68.77,68.773,68.757,68.773,8680000.0
2008-10-21 07:56:00,68.769,68.775,68.769,68.775,10610000.0
2008-10-21 07:57:00,68.791,68.791,68.744,68.744,11110000.0
2008-10-21 07:58:00,68.76,68.767,68.76,68.767,2670000.0
2008-10-21 07:59:00,68.764,68.789,68.764,68.767,17400000.0
2008-10-21 08:00:00,68.78,68.78,68.763,68.766,10550000.0
2008-10-21 08:01:00,68.757,68.769,68.745,68.745,14580000.0
2008-10-21 08:02:00,68.741,68.744,68.695,68.695,19190000.0
2008-10-21 08:03:00,68.671,68.702,68.65,68.702,15430000.0
2008-10-21 08:04:00,68.687,68.691,68.673,68.684,12020000.0
2008-10-21 08:05:00,68.667,68.696,68.667,68.687,13330000.0
2008-10-21 08:06:00,68.703,68.705,68.664,68.694,19430000.0
2008-10-21 08:07:00,68.692,68.699,68.681,68.699,22650000.0
2008-10-21 08:08:00,68.693,68.717,68.679,68.679,12970000.0
2008-10-21 08:09:00,68.699,68.699,68.673,68.692,10750000.0
2008-10-21 08:10:00,68.706,68.708,68.69,68.696,14160000.0
2008-10-21 08:11:00,68.689,68.706,68.689,68.702,11500000.0
2008-10-21 08:12:00,68.719,68.719,68.689,68.698,20940000.0
2008-10-21 08:13:00,68.688,68.7,68.684,68.699,11080000.0
2008-10-21 08:14:00,68.689,68.708,68.676,68.676,14080000.0
2008-10-21 08:15:00,68.703,68.703,68.688,68.688,13230000.0
2008-10-21 08:16:00,68.702,68.702,68.684,68.694,12440000.0
2008-10-21 08:17:00,68.666,68.681,68.665,68.672,15970000.0
2008-10-21 08:18:00,68.695,68.695,68.675,68.677,15230000.0
2008-10-21 08:19:00,68.682,68.69,68.679,68.679,18640000.0
2008-10-21 08:20:00,68.69,68.69,68.673,68.686,14280000.0
2008-10-21 08:21:00,68.661,68.679,68.659,68.673,14080000.0
2008-10-21 08:22:00,68.648,68.662,68.642,68.662,15630000.0
2008-10-21 08:23:00,68.664,68.687,68.664,68.673,14920000.0
2008-10-21 08:24:00,68.71,68.718,68.702,68.71,14250000.0
2008-10-21 08:25:00,68.722,68.722,68.696,68.696,12030000.0
2008-10-21 08:26:00,68.719,68.738,68.719,68.729,13940000.0
2008-10-21 08:27:00,68.741,68.743,68.723,68.743,12020000.0
2008-10-21 08:28:00,68.734,68.734,68.72,68.726,10560000.0
2008-10-21 08:29:00,68.72,68.728,68.72,68.728,17520000.0
2008-10-21 08:30:00,68.716,68.763,68.716,68.76,14660000.0
2008-10-21 08:31:00,68.767,68.784,68.767,68.775,9950000.0
2008-10-21 08:32:00,68.76,68.777,68.76,68.77,13010000.0
2008-10-21 08:33:00,68.785,68.785,68.752,68.752,14230000.0
2008-10-21 08:34:00,68.763,68.77,68.754,68.756,12670000.0
2008-10-21 08:35:00,68.746,68.76,68.746,68.757,16340000.0
2008-10-21 08:36:00,68.76,68.76,68.734,68.74,12580000.0
2008-10-21 08:37:00,68.712,68.737,68.712,68.73,16200000.0
2008-10-21 08:38:00,68.73,68.73,68.717,68.717,10560000.0
2008-10-21 08:39:00,68.749,68.75,68.713,68.714,14470000.0
2008-10-21 08:40:00,68.721,68.733,68.712,68.719,17880000.0
2008-10-21 08:41:00,68.695,68.71,68.689,68.699,14670000.0
2008-10-21 08:42:00,68.71,68.71,68.671,68.671,13560000.0
2008-10-21 08:43:00,68.663,68.663,68.624,68.627,15700000.0
2008-10-21 08:44:00,68.664,68.671,68.625,68.638,13330000.0
2008-10-21 08:45:00,68.633,68.659,68.627,68.645,11510000.0
2008-10-21 08:46:00,68.631,68.641,68.562,68.562,10140000.0
2008-10-21 08:47:00,68.541,68.574,68.536,68.574,21300000.0
2008-10-21 08:48:00,68.599,68.602,68.577,68.592,21460000.0
2008-10-21 08:49:00,68.592,68.598,68.522,68.535,19230000.0
2008-10-21 08:50:00,68.51,68.518,68.48,68.518,13710000.0
2008-10-21 08:51:00,68.546,68.56,68.525,68.547,10570000.0
2008-10-21 08:52:00,68.55,68.551,68.514,68.514,13710000.0
2008-10-21 08:53:00,68.523,68.523,68.347,68.352,12270000.0
2008-10-21 08:54:00,68.37,68.398,68.362,68.371,17110000.0
2008-10-21 08:55:00,68.37,68.422,68.367,68.422,13560000.0
2008-10-21 08:56:00,68.416,68.436,68.404,68.404,12250000.0
2008-10-21 08:57:00,68.43,68.431,68.408,68.424,14810000.0
2008-10-21 08:58:00,68.446,68.468,68.446,68.451,9620000.0
2008-10-21 08:59:00,68.463,68.498,68.463,68.498,10140000.0
2008-10-21 09:00:00,68.491,68.491,68.425,68.475,16890000.0
2008-10-21 09:01:00,68.479,68.479,68.457,68.457,8460000.0
2008-10-21 09:02:00,68.431,68.468,68.426,68.451,20070000.0
2008-10-21 09:03:00,68.446,68.447,68.435,68.447,13900000.0
2008-10-21 09:04:00,68.478,68.482,68.461,68.466,17540000.0
2008-10-21 09:05:00,68.481,68.484,68.455,68.455,11640000.0
2008-10-21 09:06:00,68.48,68.48,68.356,68.356,12950000.0
2008-10-21 09:07:00,68.356,68.416,68.354,68.416,17320000.0
2008-10-21 09:08:00,68.392,68.398,68.369,68.379,19380000.0
2008-10-21 09:09:00,68.398,68.423,68.392,68.422,13610000.0
2008-10-21 09:10:00,68.436,68.467,68.435,68.458,17090000.0
2008-10-21 09:11:00,68.482,68.486,68.46,68.484,19790000.0
2008-10-21 09:12:00,68.496,68.496,68.479,68.493,12080000.0
2008-10-21 09:13:00,68.486,68.486,68.46,68.476,14130000.0
2008-10-21 09:14:00,68.462,68.48,68.457,68.457,11690000.0
2008-10-21 09:15:00,68.467,68.467,68.406,68.416,15450000.0
2008-10-21 09:16:00,68.42,68.42,68.381,68.396,20100000.0
2008-10-21 09:17:00,68.377,68.4,68.348,68.4,12200000.0
2008-10-21 09:18:00,68.413,68.413,68.377,68.389,21070000.0
2008-10-21 09:19:00,68.407,68.433,68.406,68.433,14090000.0
2008-10-21 09:20:00,68.413,68.436,68.413,68.435,12210000.0
2008-10-21 09:21:00,68.451,68.451,68.426,68.426,12400000.0
2008-10-21 09:22:00,68.414,68.43,68.402,68.43,11160000.0
2008-10-21 09:23:00,68.421,68.433,68.411,68.42,19940000.0
2008-10-21 09:24:00,68.43,68.43,68.395,68.395,8450000.0
2008-10-21 09:25:00,68.397,68.397,68.36,68.39,16580000.0
2008-10-21 09:26:00,68.381,68.402,68.381,68.385,7700000.0
2008-10-21 09:27:00,68.379,68.379,68.37,68.376,12100000.0
2008-10-21 09:28:00,68.371,68.377,68.327,68.327,10330000.0
2008-10-21 09:29:00,68.302,68.36,68.302,68.309,21270000.0
2008-10-21 09:30:00,68.304,68.309,68.276,68.278,18970000.0
2008-10-21 09:31:00,68.28,68.298,68.273,68.294,13530000.0
2008-10-21 09:32:00,68.305,68.318,68.293,68.293,14450000.0
2008-10-21 09:33:00,68.315,68.315,68.287,68.295,9950000.0
2008-10-21 09:34:00,68.31,68.338,68.307,68.307,17850000.0
2008-10-21 09:35:00,68.317,68.33,68.304,68.33,17890000.0
2008-10-21 09:36:00,68.34,68.34,68.307,68.326,18780000.0
2008-10-21 09:37:00,68.321,68.321,68.301,68.301,13390000.0
2008-10-21 09:38:00,68.296,68.308,68.274,68.274,13750000.0
2008-10-21 09:39:00,68.308,68.308,68.266,68.291,15250000.0
2008-10-21 09:40:00,68.292,68.298,68.276,68.285,15440000.0
2008-10-21 09:41:00,68.278,68.278,68.254,68.264,7560000.0
2008-10-21 09:42:00,68.271,68.308,68.265,68.308,17660000.0
2008-10-21 09:43:00,68.294,68.337,68.294,68.337,12630000.0
2008-10-21 09:44:00,68.322,68.344,68.318,68.333,16000000.0
2008-10-21 09:45:00,68.337,68.337,68.306,68.312,16740000.0
2008-10-21 09:46:00,68.283,68.303,68.263,68.263,21980000.0
2008-10-21 09:47:00,68.271,68.295,68.266,68.295,13900000.0
2008-10-21 09:48:00,68.312,68.312,68.285,68.285,16730000.0
2008-10-21 09:49:00,68.291,68.291,68.254,68.272,14880000.0
2008-10-21 09:50:00,68.276,68.346,68.276,68.332,21080000.0
2008-10-21 09:51:00,68.351,68.351,68.321,68.321,16530000.0
2008-10-21 09:52:00,68.321,68.33,68.315,68.321,15960000.0
2008-10-21 09:53:00,68.331,68.35,68.324,68.346,14690000.0
2008-10-21 09:54:00,68.362,68.362,68.347,68.352,10370000.0
2008-10-21 09:55:00,68.335,68.341,68.333,68.333,9430000.0
2008-10-21 09:56:00,68.319,68.33,68.319,68.329,15580000.0
2008-10-21 09:57:00,68.352,68.356,68.328,68.336,14680000.0
2008-10-21 09:58:00,68.34,68.374,68.34,68.361,14880000.0
2008-10-21 09:59:00,68.37,68.416,68.37,68.416,16330000.0
2008-10-21 10:00:00,68.435,68.442,68.415,68.415,13760000.0
2008-10-21 10:01:00,68.407,68.417,68.394,68.394,14470000.0
2008-10-21 10:02:00,68.414,68.439,68.414,68.425,16050000.0
2008-10-21 10:03:00,68.471,68.472,68.45,68.463,14830000.0
2008-10-21 10:04:00,68.457,68.457,68.424,68.428,10140000.0
2008-10-21 10:05:00,68.433,68.433,68.412,68.414,16710000.0
2008-10-21 10:06:00,68.422,68.437,68.413,68.418,15080000.0
2008-10-21 10:07:00,68.426,68.431,68.415,68.415,12770000.0
2008-10-21 10:08:00,68.415,68.462,68.41,68.456,18820000.0
2008-10-21 10:09:00,68.452,68.47,68.452,68.459,12980000.0
2008-10-21 10:10:00,68.472,68.472,68.436,68.448,21400000.0
2008-10-21 10:11:00,68.457,68.472,68.455,68.462,12770000.0
2008-10-21 10:12:00,68.474,68.474,68.452,68.452,19730000.0
2008-10-21 10:13:00,68.461,68.462,68.441,68.455,14500000.0
2008-10-21 10:14:00,68.441,68.446,68.439,68.446,13790000.0
2008-10-21 10:15:00,68.452,68.453,68.441,68.442,9430000.0
2008-10-21 10:16:00,68.46,68.46,68.444,68.445,11840000.0
2008-10-21 10:17:00,68.447,68.447,68.422,68.433,12410000.0
2008-10-21 10:18:00,68.435,68.445,68.427,68.435,16150000.0
2008-10-21 10:19:00,68.415,68.419,68.405,68.413,12770000.0
2008-10-21 10:20:00,68.392,68.41,68.392,68.41,9810000.0
2008-10-21 10:21:00,68.405,68.405,68.389,68.39,8080000.0
2008-10-21 10:22:00,68.388,68.401,68.382,68.382,17240000.0
2008-10-21 10:23:00,68.374,68.377,68.35,68.354,11090000.0
2008-10-21 10:24:00,68.354,68.354,68.301,68.304,14140000.0
2008-10-21 10:25:00,68.322,68.322,68.3,68.314,15050000.0
2008-10-21 10:26:00,68.308,68.321,68.306,68.319,12960000.0
2008-10-21 10:27:00,68.325,68.331,68.287,68.302,10530000.0
2008-10-21 10:28:00,68.286,68.297,68.286,68.289,16430000.0
2008-10-21 10:29:00,68.294,68.299,68.255,68.255,13380000.0
2008-10-21 10:30:00,68.273,68.282,68.263,68.268,20650000.0
2008-10-21 10:31:00,68.286,68.305,68.285,68.301,15440000.0
2008-10-21 10:32:00,68.283,68.3,68.276,68.296,15250000.0
2008-10-21 10:33:00,68.305,68.333,68.295,68.333,17270000.0
2008-10-21 10:34:00,68.315,68.322,68.307,68.318,21510000.0
2008-10-21 10:35:00,68.318,68.338,68.318,68.331,9810000.0
2008-10-21 10:36:00,68.349,68.349,68.313,68.313,8830000.0
2008-10-21 10:37:00,68.317,68.348,68.303,68.348,19460000.0
2008-10-21 10:38:00,68.359,68.359,68.304,68.304,9210000.0
2008-10-21 10:39:00,68.302,68.314,68.284,68.314,16240000.0
2008-10-21 10:40:00,68.289,68.311,68.289,68.292,14650000.0
2008-10-21 10:41:00,68.303,68.308,68.264,68.264,12850000.0
2008-10-21 10:42:00,68.248,68.282,68.248,68.254,13540000.0
2008-10-21 10:43:00,68.264,68.299,68.264,68.299,13900000.0
2008-10-21 10:44:00,68.287,68.287,68.271,68.271,14660000.0
2008-10-21 10:45:00,68.257,68.286,68.257,68.279,9780000.0
2008-10-21 10:46:00,68.282,68.282,68.258,68.262,18830000.0
2008-10-21 10:47:00,68.244,68.267,68.243,68.26,11650000.0
2008-10-21 10:48:00,68.282,68.282,68.251,68.26,15820000.0
2008-10-21 10:49:00,68.234,68.253,68.233,68.25,11850000.0
2008-10-21 10:50:00,68.243,68.248,68.225,68.245,19730000.0
2008-10-21 10:51:00,68.246,68.277,68.246,68.271,12670000.0
2008-10-21 10:52:00,68.259,68.259,68.219,68.219,16990000.0
2008-10-21 10:53:00,68.229,68.242,68.22,68.242,14910000.0
2008-10-21 10:54:00,68.251,68.256,68.243,68.256,20310000.0
2008-10-21 10:55:00,68.253,68.26,68.238,68.247,18600000.0
2008-10-21 10:56:00,68.254,68.262,68.248,68.258,20850000.0
2008-10-21 10:57:00,68.264,68.264,68.227,68.227,16000000.0
2008-10-21 10:58:00,68.21,68.211,68.175,68.199,13190000.0
2008-10-21 10:59:00,68.226,68.257,68.217,68.257,10220000.0
2008-10-21 11:00:00,68.281,68.281,68.267,68.267,13020000.0
2008-10-21 11:01:00,68.269,68.277,68.269,68.277,14320000.0
2008-10-21 11:02:00,68.289,68.302,68.283,68.284,16540000.0
2008-10-21 11:03:00,68.303,68.313,68.286,68.313,18770000.0
2008-10-21 11:04:00,68.298,68.319,68.298,68.315,18070000.0
2008-10-21 11:05:00,68.306,68.319,68.304,68.312,12070000.0
2008-10-21 11:06:00,68.322,68.336,68.312,68.331,12070000.0
2008-10-21 11:07:00,68.339,68.375,68.332,68.36,17320000.0
2008-10-21 11:08:00,68.398,68.414,68.392,68.401,13570000.0
2008-10-21 11:09:00,68.418,68.433,68.404,68.433,17280000.0
2008-10-21 11:10:00,68.431,68.431,68.411,68.418,10180000.0
2008-10-21 11:11:00,68.429,68.432,68.414,68.416,12770000.0
2008-10-21 11:12:00,68.453,68.453,68.409,68.409,10930000.0
2008-10-21 11:13:00,68.398,68.413,68.398,68.413,11860000.0
2008-10-21 11:14:00,68.387,68.392,68.378,68.388,16730000.0
2008-10-21 11:15:00,68.397,68.398,68.359,68.398,12250000.0
2008-10-21 11:16:00,68.396,68.417,68.391,68.416,17650000.0
2008-10-21 11:17:00,68.432,68.434,68.417,68.434,10560000.0
2008-10-21 11:18:00,68.447,68.452,68.429,68.452,16830000.0
2008-10-21 11:19:00,68.463,68.471,68.425,68.425,14130000.0
2008-10-21 11:20:00,68.42,68.426,68.413,68.426,22950000.0
2008-10-21 11:21:00,68.426,68.427,68.405,68.424,18110000.0
2008-10-21 11:22:00,68.445,68.449,68.423,68.433,13930000.0
2008-10-21 11:23:00,68.439,68.469,68.439,68.469,15820000.0
2008-10-21 11:24:00,68.489,68.489,68.465,68.465,9760000.0
2008-10-21 11:25:00,68.474,68.49,68.474,68.488,12620000.0
2008-10-21 11:26:00,68.506,68.542,68.506,68.525,13230000.0
2008-10-21 11:27:00,68.525,68.525,68.504,68.51,8500000.0
2008-10-21 11:28:00,68.502,68.509,68.496,68.497,19580000.0
2008-10-21 11:29:00,68.506,68.512,68.492,68.493,18250000.0
2008-10-21 11:30:00,68.506,68.512,68.497,68.501,13380000.0
2008-10-21 11:31:00,68.476,68.484,68.465,68.473,10930000.0
2008-10-21 11:32:00,68.463,68.467,68.446,68.446,13420000.0
2008-10-21 11:33:00,68.463,68.463,68.436,68.445,16350000.0
2008-10-21 11:34:00,68.448,68.448,68.433,68.443,9770000.0
2008-10-21 11:35:00,68.445,68.454,68.441,68.454,13340000.0
2008-10-21 11:36:00,68.47,68.47,68.431,68.431,10890000.0
2008-10-21 11:37:00,68.434,68.434,68.423,68.434,9210000.0
2008-10-21 11:38:00,68.41,68.418,68.394,68.394,15810000.0
2008-10-21 11:39:00,68.406,68.421,68.394,68.421,15300000.0
2008-10-21 11:40:00,68.405,68.405,68.383,68.398,10930000.0
2008-10-21 11:41:00,68.391,68.406,68.384,68.385,13340000.0
2008-10-21 11:42:00,68.406,68.406,68.383,68.383,23410000.0
2008-10-21 11:43:00,68.383,68.383,68.373,68.376,11470000.0
2008-10-21 11:44:00,68.39,68.39,68.376,68.387,12590000.0
2008-10-21 11:45:00,68.374,68.39,68.374,68.388,12580000.0
2008-10-21 11:46:00,68.387,68.395,68.375,68.386,20340000.0
2008-10-21 11:47:00,68.394,68.411,68.393,68.411,8450000.0
2008-10-21 11:48:00,68.419,68.419,68.391,68.391,12030000.0
2008-10-21 11:49:00,68.413,68.43,68.404,68.43,12250000.0
2008-10-21 11:50:00,68.407,68.419,68.406,68.409,20670000.0
2008-10-21 11:51:00,68.424,68.424,68.405,68.415,15070000.0
2008-10-21 11:52:00,68.434,68.439,68.431,68.439,8670000.0
2008-10-21 11:53:00,68.449,68.46,68.439,68.454,18060000.0
2008-10-21 11:54:00,68.454,68.47,68.45,68.469,10900000.0
2008-10-21 11:55:00,68.438,68.45,68.426,68.432,14460000.0
2008-10-21 11:56:00,68.436,68.452,68.434,68.452,13970000.0
2008-10-21 11:57:00,68.45,68.45,68.428,68.428,7700000.0
2008-10-21 11:58:00,68.445,68.463,68.445,68.463,18220000.0
2008-10-21 11:59:00,68.449,68.464,68.449,68.458,13520000.0
2008-10-21 12:00:00,68.464,68.473,68.458,68.473,7700000.0
2008-10-21 12:01:00,68.479,68.496,68.464,68.486,22400000.0
2008-10-21 12:02:00,68.498,68.498,68.461,68.461,15810000.0
2008-10-21 12:03:00,68.466,68.466,68.452,68.459,12810000.0
2008-10-21 12:04:00,68.449,68.449,68.411,68.414,12400000.0
2008-10-21 12:05:00,68.385,68.407,68.373,68.384,13350000.0
2008-10-21 12:06:00,68.408,68.411,68.374,68.376,11080000.0
2008-10-21 12:07:00,68.356,68.378,68.356,68.378,15050000.0
2008-10-21 12:08:00,68.363,68.395,68.359,68.395,10930000.0
2008-10-21 12:09:00,68.386,68.388,68.361,68.375,14650000.0
2008-10-21 12:10:00,68.389,68.39,68.386,68.387,9770000.0
2008-10-21 12:11:00,68.394,68.407,68.394,68.407,11830000.0
2008-10-21 12:12:00,68.445,68.445,68.416,68.416,12110000.0
2008-10-21 12:13:00,68.394,68.406,68.393,68.406,16720000.0
2008-10-21 12:14:00,68.407,68.407,68.4,68.407,8640000.0
2008-10-21 12:15:00,68.431,68.431,68.404,68.404,17550000.0
2008-10-21 12:16:00,68.398,68.398,68.382,68.386,13380000.0
2008-10-21 12:17:00,68.392,68.392,68.369,68.386,13180000.0
2008-10-21 12:18:00,68.4,68.4,68.382,68.387,7710000.0
2008-10-21 12:19:00,68.384,68.392,68.377,68.381,17960000.0
2008-10-21 12:20:00,68.393,68.393,68.359,68.359,14090000.0
2008-10-21 12:21:00,68.376,68.376,68.367,68.373,11530000.0
2008-10-21 12:22:00,68.362,68.362,68.349,68.362,9200000.0
2008-10-21 12:23:00,68.353,68.353,68.341,68.348,12400000.0
2008-10-21 12:24:00,68.36,68.36,68.338,68.338,10510000.0
2008-10-21 12:25:00,68.336,68.346,68.328,68.346,19620000.0
2008-10-21 12:26:00,68.346,68.37,68.346,68.367,18230000.0
2008-10-21 12:27:00,68.373,68.373,68.325,68.344,14280000.0
2008-10-21 12:28:00,68.336,68.362,68.333,68.358,16950000.0
2008-10-21 12:29:00,68.349,68.358,68.309,68.309,13040000.0
2008-10-21 12:30:00,68.332,68.336,68.316,68.335,19630000.0
2008-10-21 12:31:00,68.345,68.345,68.332,68.342,14500000.0
2008-10-21 12:32:00,68.334,68.367,68.334,68.365,16160000.0
2008-10-21 12:33:00,68.357,68.375,68.354,68.375,15400000.0
2008-10-21 12:34:00,68.358,68.373,68.354,68.354,14880000.0
2008-10-21 12:35:00,68.343,68.348,68.332,68.348,13080000.0
2008-10-21 12:36:00,68.365,68.365,68.319,68.331,16230000.0
2008-10-21 12:37:00,68.328,68.328,68.31,68.316,12280000.0
2008-10-21 12:38:00,68.323,68.323,68.31,68.311,11490000.0
2008-10-21 12:39:00,68.337,68.337,68.313,68.313,12060000.0
2008-10-21 12:40:00,68.314,68.319,68.299,68.319,12780000.0
2008-10-21 12:41:00,68.308,68.322,68.303,68.303,13920000.0
2008-10-21 12:42:00,68.33,68.332,68.29,68.322,20050000.0
2008-10-21 12:43:00,68.343,68.358,68.328,68.358,14320000.0
2008-10-21 12:44:00,68.359,68.361,68.327,68.327,15220000.0
2008-10-21 12:45:00,68.348,68.348,68.313,68.341,12810000.0
2008-10-21 12:46:00,68.342,68.35,68.334,68.345,21820000.0
2008-10-21 12:47:00,68.335,68.357,68.335,68.356,22340000.0
2008-10-21 12:48:00,68.348,68.348,68.337,68.339,10830000.0
2008-10-21 12:49:00,68.334,68.346,68.334,68.343,10930000.0
2008-10-21 12:50:00,68.352,68.352,68.323,68.325,13050000.0
2008-10-21 12:51:00,68.341,68.341,68.311,68.32,14290000.0
2008-10-21 12:52:00,68.327,68.327,68.31,68.317,12590000.0
2008-10-21 12:53:00,68.311,68.311,68.285,68.303,13890000.0
2008-10-21 12:54:00,68.321,68.321,68.295,68.314,16580000.0
2008-10-21 12:55:00,68.3,68.308,68.288,68.3,16040000.0
2008-10-21 12:56:00,68.309,68.323,68.303,68.323,16540000.0
2008-10-21 12:57:00,68.334,68.334,68.307,68.312,15010000.0
2008-10-21 12:58:00,68.326,68.356,68.326,68.356,6010000.0
2008-10-21 12:59:00,68.339,68.352,68.297,68.297,15820000.0
2008-10-21 13:00:00,68.301,68.301,68.25,68.25,5450000.0
2008-10-21 13:01:00,68.237,68.237,68.224,68.227,16520000.0
2008-10-21 13:02:00,68.225,68.256,68.21,68.21,14090000.0
2008-10-21 13:03:00,68.219,68.219,68.206,68.206,12990000.0
2008-10-21 13:04:00,68.21,68.212,68.193,68.198,18820000.0
2008-10-21 13:05:00,68.195,68.204,68.168,68.183,12970000.0
2008-10-21 13:06:00,68.203,68.207,68.19,68.201,16530000.0
2008-10-21 13:07:00,68.229,68.249,68.229,68.248,13000000.0
2008-10-21 13:08:00,68.26,68.269,68.24,68.24,15280000.0
2008-10-21 13:09:00,68.238,68.238,68.166,68.166,17730000.0
2008-10-21 13:10:00,68.176,68.176,68.154,68.158,17730000.0
2008-10-21 13:11:00,68.155,68.165,68.154,68.156,12240000.0
2008-10-21 13:12:00,68.17,68.173,68.156,68.166,16940000.0
2008-10-21 13:13:00,68.142,68.158,68.142,68.148,16760000.0
2008-10-21 13:14:00,68.173,68.178,68.165,68.167,11640000.0
2008-10-21 13:15:00,68.183,68.183,68.152,68.182,16940000.0
2008-10-21 13:16:00,68.19,68.19,68.177,68.187,14120000.0
2008-10-21 13:17:00,68.21,68.218,68.167,68.172,17100000.0
2008-10-21 13:18:00,68.174,68.174,68.165,68.174,9390000.0
2008-10-21 13:19:00,68.163,68.164,68.162,68.164,10140000.0
2008-10-21 13:20:00,68.17,68.174,68.165,68.174,14500000.0
2008-10-21 13:21:00,68.182,68.182,68.155,68.155,11080000.0
2008-10-21 13:22:00,68.156,68.157,68.149,68.157,15440000.0
2008-10-21 13:23:00,68.151,68.165,68.151,68.158,18900000.0
2008-10-21 13:24:00,68.171,68.172,68.154,68.168,16340000.0
2008-10-21 13:25:00,68.172,68.185,68.161,68.185,12250000.0
2008-10-21 13:26:00,68.183,68.191,68.168,68.168,8270000.0
2008-10-21 13:27:00,68.167,68.186,68.143,68.143,18690000.0
2008-10-21 13:28:00,68.147,68.147,68.121,68.126,8830000.0
2008-10-21 13:29:00,68.092,68.097,68.066,68.066,16580000.0
2008-10-21 13:30:00,68.074,68.074,68.046,68.065,19160000.0
2008-10-21 13:31:00,68.061,68.069,68.048,68.05,12760000.0
2008-10-21 13:32:00,68.057,68.073,68.053,68.073,15960000.0
2008-10-21 13:33:00,68.081,68.081,68.062,68.071,12440000.0
2008-10-21 13:34:00,68.076,68.08,68.035,68.036,13420000.0
2008-10-21 13:35:00,68.048,68.057,68.027,68.027,13710000.0
2008-10-21 13:36:00,68.041,68.041,68.03,68.036,8460000.0
2008-10-21 13:37:00,68.025,68.031,68.01,68.013,18280000.0
2008-10-21 13:38:00,68.015,68.022,67.993,67.996,13040000.0
2008-10-21 13:39:00,68.015,68.041,67.999,68.041,13340000.0
2008-10-21 13:40:00,68.011,68.023,67.999,68.018,15400000.0
2008-10-21 13:41:00,68.024,68.048,68.024,68.048,8500000.0
2008-10-21 13:42:00,68.075,68.075,68.052,68.065,13760000.0
2008-10-21 13:43:00,68.055,68.061,68.038,68.048,17030000.0
2008-10-21 13:44:00,68.066,68.087,68.062,68.072,16610000.0
2008-10-21 13:45:00,68.084,68.093,68.072,68.093,12780000.0
2008-10-21 13:46:00,68.088,68.105,68.078,68.105,9590000.0
2008-10-21 13:47:00,68.107,68.121,68.077,68.09,16970000.0
2008-10-21 13:48:00,68.094,68.094,68.062,68.076,9060000.0
2008-10-21 13:49:00,68.097,68.103,68.09,68.09,15450000.0
2008-10-21 13:50:00,68.117,68.132,68.117,68.131,7560000.0
2008-10-21 13:51:00,68.135,68.149,68.135,68.141,13180000.0
2008-10-21 13:52:00,68.16,68.188,68.149,68.179,20510000.0
2008-10-21 13:53:00,68.171,68.195,68.171,68.195,18960000.0
2008-10-21 13:54:00,68.212,68.212,68.193,68.199,18020000.0
2008-10-21 13:55:00,68.19,68.192,68.162,68.178,21680000.0
2008-10-21 13:56:00,68.16,68.161,68.13,68.131,16180000.0
2008-10-21 13:57:00,68.145,68.148,68.135,68.148,18870000.0
2008-10-21 13:58:00,68.135,68.151,68.124,68.151,14080000.0
2008-10-21 13:59:00,68.155,68.17,68.15,68.15,12960000.0
2008-10-21 14:00:00,68.194,68.194,68.171,68.172,15830000.0
2008-10-21 14:01:00,68.176,68.194,68.156,68.194,19990000.0
2008-10-21 14:02:00,68.197,68.213,68.191,68.203,23950000.0
2008-10-21 14:03:00,68.21,68.226,68.204,68.224,17850000.0
2008-10-21 14:04:00,68.231,68.231,68.217,68.22,7740000.0
2008-10-21 14:05:00,68.228,68.228,68.204,68.212,9800000.0
2008-10-21 14:06:00,68.228,68.228,68.195,68.195,5120000.0
2008-10-21 14:07:00,68.176,68.183,68.157,68.157,15280000.0
2008-10-21 14:08:00,68.143,68.152,68.142,68.143,11310000.0
2008-10-21 14:09:00,68.159,68.164,68.146,68.164,11490000.0
2008-10-21 14:10:00,68.154,68.162,68.142,68.142,13200000.0
2008-10-21 14:11:00,68.153,68.158,68.118,68.118,12390000.0
2008-10-21 14:12:00,68.134,68.134,68.112,68.123,16840000.0
2008-10-21 14:13:00,68.128,68.128,68.109,68.109,11870000.0
2008-10-21 14:14:00,68.111,68.116,68.093,68.093,14650000.0
2008-10-21 14:15:00,68.112,68.137,68.104,68.133,15670000.0
2008-10-21 14:16:00,68.117,68.157,68.117,68.157,22200000.0
2008-10-21 14:17:00,68.18,68.197,68.169,68.176,10330000.0
2008-10-21 14:18:00,68.208,68.208,68.147,68.156,15220000.0
2008-10-21 14:19:00,68.152,68.174,68.142,68.174,11830000.0
2008-10-21 14:20:00,68.149,68.176,68.146,68.176,12440000.0
2008-10-21 14:21:00,68.191,68.201,68.182,68.201,10930000.0
2008-10-21 14:22:00,68.179,68.182,68.166,68.169,12810000.0
2008-10-21 14:23:00,68.167,68.193,68.167,68.191,7370000.0
2008-10-21 14:24:00,68.196,68.196,68.178,68.187,13000000.0
2008-10-21 14:25:00,68.195,68.207,68.195,68.206,18790000.0
2008-10-21 14:26:00,68.219,68.22,68.195,68.195,14120000.0
2008-10-21 14:27:00,68.207,68.207,68.181,68.181,10940000.0
2008-10-21 14:28:00,68.196,68.205,68.182,68.185,21630000.0
2008-10-21 14:29:00,68.204,68.204,68.183,68.198,15670000.0
2008-10-21 14:30:00,68.204,68.214,68.198,68.214,9400000.0
2008-10-21 14:31:00,68.217,68.25,68.217,68.238,17490000.0
2008-10-21 14:32:00,68.229,68.242,68.218,68.242,11320000.0
2008-10-21 14:33:00,68.254,68.254,68.218,68.222,18220000.0
2008-10-21 14:34:00,68.242,68.249,68.21,68.213,9810000.0
2008-10-21 14:35:00,68.216,68.231,68.197,68.228,23500000.0
2008-10-21 14:36:00,68.232,68.234,68.217,68.233,13040000.0
2008-10-21 14:37:00,68.226,68.236,68.202,68.234,17730000.0
2008-10-21 14:38:00,68.218,68.225,68.212,68.223,12590000.0
2008-10-21 14:39:00,68.212,68.212,68.184,68.198,13000000.0
2008-10-21 14:40:00,68.173,68.183,68.173,68.177,14880000.0
2008-10-21 14:41:00,68.193,68.193,68.172,68.172,10700000.0
2008-10-21 14:42:00,68.177,68.177,68.145,68.151,12620000.0
2008-10-21 14:43:00,68.132,68.146,68.104,68.104,19950000.0
2008-10-21 14:44:00,68.115,68.161,68.115,68.161,11880000.0
2008-10-21 14:45:00,68.158,68.158,68.142,68.152,7970000.0
2008-10-21 14:46:00,68.136,68.153,68.136,68.137,19050000.0
2008-10-21 14:47:00,68.123,68.13,68.118,68.122,15020000.0
2008-10-21 14:48:00,68.121,68.121,68.108,68.108,11260000.0
2008-10-21 14:49:00,68.089,68.092,68.068,68.086,18820000.0
2008-10-21 14:50:00,68.082,68.105,68.072,68.084,13570000.0
2008-10-21 14:51:00,68.08,68.08,68.048,68.049,9470000.0
2008-10-21 14:52:00,68.046,68.052,68.031,68.036,13330000.0
2008-10-21 14:53:00,68.049,68.056,68.037,68.056,18970000.0
2008-10-21 14:54:00,68.049,68.05,68.018,68.02,79080000.0
2008-10-21 14:55:00,67.995,67.995,67.966,67.972,73030000.0
2008-10-21 14:56:00,67.986,67.986,67.958,67.974,91970000.0
2008-10-21 14:57:00,67.974,67.978,67.954,67.968,118660000.0
2008-10-21 14:58:00,67.977,67.977,67.958,67.976,117030000.0
2008-10-21 14:59:00,67.971,68.004,67.971,67.983,118860000.0
2008-10-21 15:00:00,68.023,68.074,68.005,68.059,101800000.0
2008-10-21 15:01:00,68.048,68.049,68.011,68.025,31590000.0
2008-10-21 15:02:00,68.03,68.054,68.029,68.029,24980000.0
2008-10-21 15:03:00,68.031,68.031,67.98,67.998,85880000.0
2008-10-21 15:04:00,67.972,67.98,67.951,67.951,113430000.0
2008-10-21 15:05:00,67.941,67.96,67.941,67.956,65180000.0
2008-10-21 15:06:00,67.983,67.983,67.944,67.955,99800000.0
2008-10-21 15:07:00,67.965,67.97,67.958,67.962,113810000.0
2008-10-21 15:08:00,67.969,67.974,67.953,67.959,90710000.0
2008-10-21 15:09:00,67.972,67.972,67.939,67.959,90790000.0
2008-10-21 15:10:00,67.96,67.974,67.958,67.964,94600000.0
2008-10-21 15:11:00,67.983,68.013,67.98,67.989,76400000.0
2008-10-21 15:12:00,68.014,68.014,67.977,67.977,62480000.0
2008-10-21 15:13:00,67.972,67.987,67.967,67.975,117970000.0
2008-10-21 15:14:00,67.993,68.013,67.986,68.01,71860000.0
2008-10-21 15:15:00,68.042,68.042,68.004,68.004,94170000.0
2008-10-21 15:16:00,68.005,68.014,67.997,68.014,92790000.0
2008-10-21 15:17:00,68.017,68.034,68.007,68.007,83900000.0
2008-10-21 15:18:00,68.023,68.024,68.001,68.024,121140000.0
2008-10-21 15:19:00,68.014,68.033,68.004,68.033,105530000.0
2008-10-21 15:20:00,68.068,68.074,68.068,68.074,56920000.0
2008-10-21 15:21:00,68.081,68.081,68.045,68.048,60190000.0
2008-10-21 15:22:00,68.04,68.059,68.032,68.046,83330000.0
2008-10-21 15:23:00,68.031,68.054,68.031,68.054,60760000.0
2008-10-21 15:24:00,68.073,68.076,68.047,68.064,91840000.0
2008-10-21 15:25:00,68.048,68.053,68.042,68.048,65310000.0
2008-10-21 15:26:00,68.048,68.1,68.048,68.1,40110000.0
2008-10-21 15:27:00,68.119,68.13,68.115,68.125,93600000.0
2008-10-21 15:28:00,68.116,68.132,68.112,68.115,98170000.0
2008-10-21 15:29:00,68.127,68.144,68.127,68.133,82610000.0
2008-10-21 15:30:00,68.137,68.152,68.108,68.152,46620000.0
2008-10-21 15:31:00,68.166,68.167,68.138,68.143,47250000.0
2008-10-21 15:32:00,68.15,68.169,68.14,68.14,66590000.0
2008-10-21 15:33:00,68.163,68.163,68.128,68.138,98440000.0
2008-10-21 15:34:00,68.14,68.174,68.134,68.174,116860000.0
2008-10-21 15:35:00,68.204,68.25,68.204,68.25,109470000.0
2008-10-21 15:36:00,68.24,68.24,68.197,68.21,102040000.0
2008-10-21 15:37:00,68.202,68.234,68.202,68.234,101210000.0
2008-10-21 15:38:00,68.231,68.286,68.214,68.257,60630000.0
2008-10-21 15:39:00,68.254,68.254,68.198,68.25,98000000.0
2008-10-21 15:40:00,68.259,68.272,68.256,68.256,59750000.0
2008-10-21 15:41:00,68.252,68.252,68.224,68.224,56430000.0
2008-10-21 15:42:00,68.236,68.236,68.213,68.218,55800000.0
2008-10-21 15:43:00,68.213,68.241,68.204,68.234,78610000.0
2008-10-21 15:44:00,68.253,68.253,68.226,68.234,109360000.0
2008-10-21 15:46:00,68.247,68.252,68.233,68.237,123670000.0
2008-10-21 15:47:00,68.226,68.241,68.226,68.241,90260000.0
2008-10-21 15:48:00,68.242,68.25,68.214,68.214,89340000.0
2008-10-21 15:49:00,68.218,68.232,68.21,68.22,94700000.0
2008-10-21 15:50:00,68.227,68.238,68.206,68.211,145900000.0
2008-10-21 15:51:00,68.199,68.221,68.188,68.218,87360000.0
2008-10-21 15:52:00,68.203,68.203,68.174,68.196,63390000.0
2008-10-21 15:53:00,68.197,68.21,68.197,68.202,57080000.0
2008-10-21 15:54:00,68.204,68.218,68.175,68.175,98900000.0
2008-10-21 15:55:00,68.172,68.181,68.144,68.158,168330000.0
2008-10-21 15:56:00,68.174,68.192,68.17,68.182,135890000.0
2008-10-21 15:57:00,68.198,68.198,68.154,68.154,95380000.0
2008-10-21 15:58:00,68.16,68.182,68.154,68.182,67080000.0
2008-10-21 15:59:00,68.184,68.208,68.184,68.203,100460000.0
2008-10-21 16:00:00,68.229,68.229,68.188,68.204,85240000.0
2008-10-21 16:01:00,68.196,68.209,68.17,68.178,113360000.0
2008-10-21 16:02:00,68.202,68.239,68.202,68.235,142950000.0
2008-10-21 16:03:00,68.231,68.243,68.23,68.239,105270000.0
2008-10-21 16:04:00,68.241,68.269,68.241,68.252,122300000.0
2008-10-21 16:05:00,68.262,68.264,68.246,68.258,124120000.0
2008-10-21 16:06:00,68.259,68.273,68.249,68.272,111350000.0
2008-10-21 16:07:00,68.284,68.285,68.259,68.259,64100000.0
2008-10-21 16:08:00,68.26,68.267,68.243,68.243,44790000.0
2008-10-21 16:09:00,68.253,68.255,68.221,68.242,86030000.0
2008-10-21 16:10:00,68.264,68.268,68.241,68.249,107130000.0
2008-10-21 16:11:00,68.255,68.285,68.254,68.27,82430000.0
2008-10-21 16:12:00,68.261,68.261,68.236,68.255,104430000.0
2008-10-21 16:13:00,68.245,68.258,68.231,68.231,53320000.0
2008-10-21 16:14:00,68.238,68.249,68.223,68.223,121210000.0
2008-10-21 16:15:00,68.236,68.268,68.218,68.266,88120000.0
2008-10-21 16:16:00,68.252,68.253,68.225,68.253,76640000.0
2008-10-21 16:17:00,68.261,68.28,68.253,68.263,89450000.0
2008-10-21 16:18:00,68.3,68.3,68.262,68.27,76910000.0
2008-10-21 16:19:00,68.231,68.276,68.231,68.249,105840000.0
2008-10-21 16:20:00,68.251,68.251,68.227,68.23,112110000.0
2008-10-21 16:21:00,68.242,68.242,68.224,68.224,100750000.0
2008-10-21 16:22:00,68.229,68.253,68.222,68.253,55220000.0
2008-10-21 16:23:00,68.249,68.262,68.243,68.255,42850000.0
2008-10-21 16:24:00,68.263,68.291,68.263,68.291,70610000.0
2008-10-21 16:25:00,68.283,68.312,68.283,68.29,91760000.0
2008-10-21 16:26:00,68.299,68.329,68.298,68.31,58620000.0
2008-10-21 16:27:00,68.295,68.305,68.276,68.295,83370000.0
2008-10-21 16:28:00,68.285,68.309,68.28,68.293,113200000.0
2008-10-21 16:29:00,68.305,68.315,68.286,68.293,83070000.0
2008-10-21 16:30:00,68.273,68.289,68.259,68.276,72700000.0
2008-10-21 16:31:00,68.284,68.284,68.246,68.267,68630000.0
2008-10-21 16:32:00,68.253,68.299,68.247,68.299,91620000.0
2008-10-21 16:33:00,68.313,68.313,68.278,68.278,106360000.0
2008-10-21 16:34:00,68.291,68.291,68.27,68.27,86990000.0
2008-10-21 16:35:00,68.276,68.29,68.263,68.263,75520000.0
2008-10-21 16:36:00,68.278,68.291,68.264,68.275,40870000.0
2008-10-21 16:37:00,68.266,68.279,68.255,68.255,108760000.0
2008-10-21 16:38:00,68.263,68.301,68.262,68.301,115600000.0
2008-10-21 16:39:00,68.31,68.31,68.275,68.303,107810000.0
2008-10-21 16:40:00,68.297,68.321,68.289,68.314,120200000.0
2008-10-21 16:41:00,68.312,68.335,68.307,68.326,134730000.0
2008-10-21 16:42:00,68.326,68.349,68.316,68.343,106370000.0
2008-10-21 16:43:00,68.336,68.351,68.314,68.328,90470000.0
2008-10-21 16:44:00,68.311,68.329,68.308,68.315,111930000.0
2008-10-21 16:45:00,68.324,68.324,68.31,68.322,78290000.0
2008-10-21 16:46:00,68.313,68.313,68.292,68.292,82570000.0
2008-10-21 16:47:00,68.276,68.298,68.261,68.296,83130000.0
2008-10-21 16:48:00,68.303,68.303,68.273,68.278,86030000.0
2008-10-21 16:49:00,68.302,68.334,68.298,68.308,58100000.0
2008-10-21 16:50:00,68.322,68.352,68.322,68.345,95080000.0
2008-10-21 16:51:00,68.329,68.346,68.303,68.303,89240000.0
2008-10-21 16:52:00,68.29,68.339,68.29,68.319,90670000.0
2008-10-21 16:53:00,68.314,68.314,68.275,68.275,91900000.0
2008-10-21 16:54:00,68.293,68.293,68.253,68.253,69060000.0
2008-10-21 16:55:00,68.256,68.256,68.242,68.249,103170000.0
2008-10-21 16:56:00,68.239,68.243,68.232,68.232,93600000.0
2008-10-21 16:57:00,68.251,68.251,68.226,68.246,92900000.0
2008-10-21 16:58:00,68.247,68.247,68.224,68.228,84870000.0
2008-10-21 16:59:00,68.231,68.231,68.186,68.192,75800000.0
2008-10-21 17:00:00,68.179,68.201,68.172,68.186,76100000.0
2008-10-21 17:01:00,68.212,68.216,68.194,68.216,55810000.0
2008-10-21 17:02:00,68.204,68.22,68.204,68.209,112550000.0
2008-10-21 17:03:00,68.227,68.227,68.173,68.179,106090000.0
2008-10-21 17:04:00,68.177,68.204,68.176,68.194,105590000.0
2008-10-21 17:05:00,68.207,68.21,68.173,68.173,74360000.0
2008-10-21 17:06:00,68.192,68.192,68.164,68.164,57270000.0
2008-10-21 17:07:00,68.181,68.181,68.12,68.12,70470000.0
2008-10-21 17:08:00,68.119,68.119,68.084,68.084,123740000.0
2008-10-21 17:09:00,68.097,68.125,68.094,68.108,128090000.0
2008-10-21 17:10:00,68.081,68.096,68.057,68.057,84790000.0
2008-10-21 17:11:00,68.066,68.074,68.045,68.047,85790000.0
2008-10-21 17:12:00,68.058,68.058,68.01,68.03,109100000.0
2008-10-21 17:13:00,68.022,68.029,67.985,68.005,129130000.0
2008-10-21 17:14:00,67.983,68.02,67.983,68.015,74120000.0
2008-10-21 17:15:00,68.028,68.031,68.012,68.028,76040000.0
2008-10-21 17:16:00,68.023,68.043,68.016,68.022,31650000.0
2008-10-21 17:17:00,68.031,68.052,68.028,68.045,55190000.0
2008-10-21 17:18:00,68.056,68.056,68.016,68.032,83770000.0
2008-10-21 17:19:00,68.009,68.017,68.009,68.017,63560000.0
2008-10-21 17:20:00,68.003,68.003,67.978,67.979,71880000.0
2008-10-21 17:21:00,67.996,67.998,67.991,67.998,87230000.0
2008-10-21 17:22:00,68.003,68.008,67.973,67.973,69760000.0
2008-10-21 17:23:00,67.954,67.961,67.933,67.939,67090000.0
2008-10-21 17:24:00,67.954,67.954,67.934,67.946,80810000.0
2008-10-21 17:25:00,67.947,67.954,67.939,67.939,66620000.0
2008-10-21 17:26:00,67.953,67.962,67.95,67.95,100340000.0
2008-10-21 17:27:00,67.973,67.973,67.953,67.958,84780000.0
2008-10-21 17:28:00,67.951,67.964,67.95,67.95,38660000.0
2008-10-21 17:29:00,67.937,67.951,67.932,67.94,66920000.0
2008-10-21 17:30:00,67.954,67.954,67.935,67.94,72650000.0
2008-10-21 17:31:00,67.944,67.944,67.928,67.928,71160000.0
2008-10-21 17:32:00,67.946,67.952,67.935,67.938,54930000.0
2008-10-21 17:33:00,67.956,67.965,67.935,67.965,53870000.0
2008-10-21 17:34:00,67.964,67.992,67.964,67.986,121900000.0
2008-10-21 17:35:00,67.954,67.97,67.917,67.917,115860000.0
2008-10-21 17:36:00,67.934,67.934,67.902,67.917,69460000.0
2008-10-21 17:37:00,67.932,67.932,67.914,67.922,81130000.0
2008-10-21 17:38:00,67.91,67.922,67.903,67.922,92940000.0
2008-10-21 17:39:00,67.931,67.935,67.914,67.935,107250000.0
2008-10-21 17:40:00,67.939,67.94,67.937,67.938,32720000.0
2008-10-21 17:41:00,67.944,67.95,67.926,67.936,28720000.0
2008-10-21 17:42:00,67.956,67.956,67.914,67.914,52100000.0
2008-10-21 17:43:00,67.917,67.93,67.913,67.922,19910000.0
2008-10-21 17:44:00,67.924,67.924,67.905,67.916,33550000.0
2008-10-21 17:45:00,67.945,67.945,67.887,67.887,67480000.0
2008-10-21 17:46:00,67.884,67.884,67.845,67.852,34080000.0
2008-10-21 17:47:00,67.838,67.849,67.824,67.829,88260000.0
2008-10-21 17:48:00,67.848,67.848,67.806,67.806,89480000.0
2008-10-21 17:49:00,67.805,67.805,67.792,67.802,30490000.0
2008-10-21 17:50:00,67.786,67.803,67.766,67.772,42150000.0
2008-10-21 17:51:00,67.781,67.781,67.729,67.731,58000000.0
2008-10-21 17:52:00,67.731,67.731,67.687,67.693,76200000.0
2008-10-21 17:53:00,67.698,67.698,67.64,67.658,102860000.0
2008-10-21 17:54:00,67.655,67.667,67.626,67.667,79280000.0
2008-10-21 17:55:00,67.663,67.707,67.663,67.681,151070000.0
2008-10-21 17:56:00,67.684,67.693,67.651,67.668,62200000.0
2008-10-21 17:57:00,67.698,67.698,67.634,67.64,60300000.0
2008-10-21 17:58:00,67.612,67.612,67.593,67.593,31310000.0
2008-10-21 17:59:00,67.598,67.625,67.58,67.625,33110000.0
2008-10-21 18:00:00,67.629,67.642,67.566,67.571,51820000.0
2008-10-21 18:01:00,67.586,67.592,67.574,67.592,24650000.0
2008-10-21 18:02:00,67.598,67.633,67.594,67.633,20560000.0
2008-10-21 18:03:00,67.644,67.644,67.623,67.633,56520000.0
2008-10-21 18:04:00,67.627,67.63,67.605,67.62,48650000.0
2008-10-21 18:05:00,67.609,67.619,67.594,67.608,62010000.0
2008-10-21 18:06:00,67.613,67.613,67.585,67.606,39220000.0
2008-10-21 18:07:00,67.604,67.62,67.583,67.583,57750000.0
2008-10-21 18:08:00,67.581,67.587,67.547,67.562,40430000.0
2008-10-21 18:09:00,67.572,67.601,67.557,67.601,88900000.0
2008-10-21 18:10:00,67.593,67.597,67.548,67.548,74710000.0
2008-10-21 18:11:00,67.561,67.583,67.561,67.575,55650000.0
2008-10-21 18:12:00,67.596,67.602,67.575,67.591,40830000.0
2008-10-21 18:13:00,67.58,67.608,67.571,67.571,20370000.0
2008-10-21 18:14:00,67.555,67.563,67.543,67.563,39030000.0
2008-10-21 18:15:00,67.564,67.571,67.545,67.559,69590000.0
2008-10-21 18:16:00,67.558,67.579,67.551,67.554,65030000.0
2008-10-21 18:17:00,67.528,67.532,67.516,67.528,38000000.0
2008-10-21 18:18:00,67.552,67.552,67.525,67.525,83070000.0
2008-10-21 18:19:00,67.534,67.563,67.534,67.558,98890000.0
2008-10-21 18:20:00,67.57,67.605,67.566,67.605,44580000.0
2008-10-21 18:21:00,67.614,67.614,67.593,67.593,46310000.0
2008-10-21 18:22:00,67.595,67.599,67.549,67.567,29350000.0
2008-10-21 18:23:00,67.56,67.566,67.551,67.563,81070000.0
2008-10-21 18:24:00,67.591,67.608,67.577,67.606,102720000.0
2008-10-21 18:25:00,67.591,67.592,67.573,67.581,71520000.0
2008-10-21 18:26:00,67.59,67.602,67.575,67.589,74660000.0
2008-10-21 18:27:00,67.609,67.609,67.571,67.6,44980000.0
2008-10-21 18:28:00,67.613,67.613,67.592,67.602,94520000.0
2008-10-21 18:29:00,67.615,67.619,67.604,67.605,85060000.0
2008-10-21 18:30:00,67.62,67.622,67.595,67.622,72980000.0
2008-10-21 18:31:00,67.634,67.634,67.614,67.629,62440000.0
2008-10-21 18:32:00,67.627,67.633,67.615,67.619,127960000.0
2008-10-21 18:33:00,67.643,67.643,67.617,67.635,117260000.0
2008-10-21 18:34:00,67.615,67.615,67.58,67.58,93580000.0
2008-10-21 18:35:00,67.597,67.621,67.597,67.615,105760000.0
2008-10-21 18:36:00,67.625,67.625,67.6,67.6,82430000.0
2008-10-21 18:37:00,67.603,67.603,67.591,67.592,63070000.0
2008-10-21 18:38:00,67.603,67.614,67.603,67.607,101400000.0
2008-10-21 18:39:00,67.632,67.632,67.603,67.603,66700000.0
2008-10-21 18:40:00,67.601,67.601,67.572,67.586,79090000.0
2008-10-21 18:41:00,67.585,67.602,67.573,67.589,71520000.0
2008-10-21 18:42:00,67.586,67.589,67.568,67.586,82810000.0
2008-10-21 18:43:00,67.569,67.585,67.569,67.578,70370000.0
2008-10-21 18:44:00,67.586,67.601,67.573,67.58,63990000.0
2008-10-21 18:45:00,67.584,67.584,67.558,67.574,111710000.0
2008-10-21 18:46:00,67.563,67.591,67.563,67.585,58400000.0
2008-10-21 18:47:00,67.583,67.619,67.583,67.599,101100000.0
2008-10-21 18:48:00,67.586,67.589,67.58,67.581,71810000.0
2008-10-21 18:49:00,67.571,67.592,67.565,67.572,133280000.0
2008-10-21 18:50:00,67.581,67.604,67.581,67.598,99440000.0
2008-10-21 18:51:00,67.604,67.604,67.574,67.589,93100000.0
2008-10-21 18:52:00,67.581,67.595,67.573,67.595,83740000.0
2008-10-21 18:53:00,67.559,67.572,67.553,67.559,105390000.0
2008-10-21 18:54:00,67.584,67.584,67.546,67.558,83130000.0
2008-10-21 18:55:00,67.568,67.575,67.554,67.575,38430000.0
2008-10-21 18:56:00,67.567,67.572,67.553,67.564,33060000.0
2008-10-21 18:57:00,67.58,67.593,67.571,67.593,70910000.0
2008-10-21 18:58:00,67.582,67.591,67.572,67.572,45950000.0
2008-10-21 18:59:00,67.557,67.601,67.557,67.601,117740000.0
2008-10-21 19:00:00,67.605,67.605,67.576,67.602,143810000.0
2008-10-21 19:01:00,67.588,67.604,67.588,67.604,46180000.0
2008-10-21 19:02:00,67.579,67.591,67.579,67.588,59030000.0
2008-10-21 19:03:00,67.606,67.614,67.594,67.606,61100000.0
2008-10-21 19:04:00,67.587,67.605,67.587,67.605,104670000.0
2008-10-21 19:05:00,67.613,67.624,67.613,67.617,41790000.0
2008-10-21 19:06:00,67.645,67.645,67.607,67.614,57740000.0
2008-10-21 19:07:00,67.603,67.643,67.603,67.643,47130000.0
2008-10-21 19:08:00,67.638,67.654,67.624,67.639,73810000.0
2008-10-21 19:09:00,67.666,67.666,67.626,67.631,77480000.0
2008-10-21 19:10:00,67.633,67.633,67.623,67.627,62450000.0
2008-10-21 19:11:00,67.632,67.632,67.604,67.613,58160000.0
2008-10-21 19:12:00,67.626,67.626,67.573,67.573,57770000.0
2008-10-21 19:13:00,67.583,67.592,67.583,67.588,51710000.0
2008-10-21 19:14:00,67.588,67.596,67.588,67.596,52370000.0
2008-10-21 19:15:00,67.594,67.596,67.589,67.594,53210000.0
2008-10-21 19:16:00,67.586,67.586,67.572,67.572,109730000.0
2008-10-21 19:17:00,67.592,67.605,67.577,67.605,162480000.0
2008-10-21 19:18:00,67.623,67.623,67.603,67.603,86440000.0
2008-10-21 19:19:00,67.594,67.615,67.594,67.615,75710000.0
2008-10-21 19:20:00,67.601,67.625,67.601,67.625,43490000.0
2008-10-21 19:21:00,67.629,67.635,67.622,67.622,31980000.0
2008-10-21 19:22:00,67.632,67.637,67.631,67.637,50600000.0
2008-10-21 19:23:00,67.635,67.639,67.61,67.618,106860000.0
2008-10-21 19:24:00,67.639,67.643,67.622,67.634,117550000.0
2008-10-21 19:25:00,67.63,67.641,67.63,67.63,37050000.0
2008-10-21 19:26:00,67.643,67.654,67.643,67.647,49310000.0
2008-10-21 19:27:00,67.67,67.691,67.662,67.689,13180000.0
2008-10-21 19:28:00,67.679,67.684,67.663,67.669,44510000.0
2008-10-21 19:29:00,67.667,67.671,67.65,67.65,59730000.0
2008-10-21 19:30:00,67.673,67.673,67.627,67.631,85150000.0
2008-10-21 19:31:00,67.621,67.632,67.604,67.626,159520000.0
2008-10-21 19:32:00,67.623,67.635,67.613,67.635,76730000.0
2008-10-21 19:33:00,67.654,67.654,67.623,67.626,113450000.0
2008-10-21 19:34:00,67.638,67.653,67.635,67.647,100410000.0
2008-10-21 19:35:00,67.643,67.662,67.643,67.643,113920000.0
2008-10-21 19:36:00,67.666,67.666,67.633,67.652,75420000.0
2008-10-21 19:37:00,67.643,67.643,67.63,67.635,47460000.0
2008-10-21 19:38:00,67.632,67.66,67.632,67.648,34040000.0
2008-10-21 19:39:00,67.673,67.673,67.646,67.646,49620000.0
2008-10-21 19:40:00,67.646,67.646,67.632,67.646,29880000.0
2008-10-21 19:41:00,67.642,67.661,67.642,67.657,25960000.0
2008-10-21 19:42:00,67.666,67.672,67.652,67.658,30520000.0
2008-10-21 19:43:00,67.682,67.71,67.665,67.682,60360000.0
2008-10-21 19:44:00,67.684,67.685,67.645,67.66,114540000.0
2008-10-21 19:45:00,67.664,67.664,67.635,67.641,70940000.0
2008-10-21 19:46:00,67.625,67.657,67.625,67.639,73450000.0
2008-10-21 19:47:00,67.646,67.646,67.64,67.646,90070000.0
2008-10-21 19:48:00,67.648,67.66,67.64,67.64,136900000.0
2008-10-21 19:49:00,67.645,67.672,67.645,67.672,127620000.0
2008-10-21 19:50:00,67.656,67.664,67.652,67.657,164310000.0
2008-10-21 19:51:00,67.643,67.666,67.624,67.641,121800000.0
2008-10-21 19:52:00,67.652,67.702,67.65,67.702,64910000.0
2008-10-21 19:53:00,67.69,67.705,67.69,67.698,79560000.0
2008-10-21 19:54:00,67.713,67.713,67.669,67.673,79460000.0
2008-10-21 19:55:00,67.669,67.679,67.642,67.668,73190000.0
2008-10-21 19:56:00,67.659,67.678,67.646,67.678,70140000.0
2008-10-21 19:57:00,67.695,67.695,67.598,67.598,79790000.0
2008-10-21 19:58:00,67.584,67.584,67.561,67.581,29750000.0
2008-10-21 19:59:00,67.581,67.606,67.581,67.606,80470000.0
2008-10-21 20:00:00,67.635,67.644,67.612,67.644,98980000.0
2008-10-21 20:01:00,67.627,67.634,67.614,67.634,110140000.0
2008-10-21 20:02:00,67.651,67.66,67.635,67.646,98030000.0
2008-10-21 20:03:00,67.669,67.672,67.653,67.661,82480000.0
2008-10-21 20:04:00,67.666,67.67,67.644,67.66,76380000.0
2008-10-21 20:05:00,67.652,67.672,67.647,67.657,78490000.0
2008-10-21 20:06:00,67.682,67.682,67.654,67.657,54210000.0
2008-10-21 20:07:00,67.663,67.67,67.645,67.666,44070000.0
2008-10-21 20:08:00,67.674,67.674,67.644,67.644,91970000.0
2008-10-21 20:09:00,67.653,67.653,67.624,67.63,76800000.0
2008-10-21 20:10:00,67.618,67.644,67.616,67.644,76600000.0
2008-10-21 20:11:00,67.638,67.654,67.624,67.647,63930000.0
2008-10-21 20:12:00,67.675,67.675,67.648,67.657,71240000.0
2008-10-21 20:13:00,67.654,67.656,67.641,67.641,82250000.0
2008-10-21 20:14:00,67.638,67.641,67.624,67.628,48790000.0
2008-10-21 20:15:00,67.658,67.683,67.639,67.676,58390000.0
2008-10-21 20:16:00,67.668,67.687,67.654,67.654,93870000.0
2008-10-21 20:17:00,67.658,67.663,67.652,67.652,104100000.0
2008-10-21 20:18:00,67.663,67.684,67.663,67.663,91520000.0
2008-10-21 20:19:00,67.666,67.666,67.655,67.66,54340000.0
2008-10-21 20:20:00,67.652,67.664,67.652,67.659,74070000.0
2008-10-21 20:21:00,67.663,67.69,67.663,67.663,77180000.0
2008-10-21 20:22:00,67.666,67.673,67.664,67.668,60700000.0
2008-10-21 20:23:00,67.669,67.676,67.669,67.67,18820000.0
2008-10-21 20:24:00,67.679,67.7,67.666,67.673,51440000.0
2008-10-21 20:25:00,67.69,67.693,67.683,67.689,44740000.0
2008-10-21 20:26:00,67.703,67.73,67.686,67.719,90030000.0
2008-10-21 20:27:00,67.728,67.73,67.715,67.715,88560000.0
2008-10-21 20:28:00,67.711,67.724,67.711,67.717,78940000.0
2008-10-21 20:29:00,67.733,67.753,67.733,67.753,103200000.0
2008-10-21 20:30:00,67.749,67.776,67.749,67.776,117340000.0
2008-10-21 20:31:00,67.761,67.768,67.754,67.761,114860000.0
2008-10-21 20:32:00,67.75,67.76,67.75,67.759,119890000.0
2008-10-21 20:33:00,67.783,67.783,67.728,67.73,79490000.0
2008-10-21 20:34:00,67.715,67.727,67.701,67.701,32380000.0
2008-10-21 20:35:00,67.702,67.702,67.69,67.69,26760000.0
2008-10-21 20:36:00,67.713,67.724,67.648,67.667,86700000.0
2008-10-21 20:37:00,67.659,67.699,67.658,67.693,115170000.0
2008-10-21 20:38:00,67.69,67.703,67.687,67.703,72460000.0
2008-10-21 20:39:00,67.699,67.719,67.693,67.705,104440000.0
2008-10-21 20:40:00,67.717,67.742,67.712,67.712,120970000.0
2008-10-21 20:41:00,67.708,67.758,67.708,67.727,91810000.0
2008-10-21 20:42:00,67.769,67.769,67.72,67.734,92690000.0
2008-10-21 20:43:00,67.715,67.78,67.707,67.78,91820000.0
2008-10-21 20:44:00,67.789,67.821,67.789,67.816,70880000.0
2008-10-21 20:45:00,67.836,67.874,67.836,67.865,84400000.0
2008-10-21 20:46:00,67.859,67.861,67.851,67.852,115490000.0
2008-10-21 20:47:00,67.836,67.838,67.808,67.816,45940000.0
2008-10-21 20:48:00,67.82,67.824,67.793,67.799,112050000.0
2008-10-21 20:49:00,67.781,67.783,67.768,67.775,81740000.0
2008-10-21 20:50:00,67.785,67.789,67.762,67.784,105840000.0
2008-10-21 20:51:00,67.805,67.81,67.781,67.781,107030000.0
2008-10-21 20:52:00,67.767,67.79,67.763,67.79,101130000.0
2008-10-21 20:53:00,67.787,67.803,67.787,67.803,50440000.0
2008-10-21 20:54:00,67.838,67.858,67.825,67.858,60820000.0
2008-10-21 20:55:00,67.855,67.865,67.849,67.865,86490000.0
2008-10-21 20:56:00,67.872,67.872,67.846,67.859,68680000.0
2008-10-21 20:57:00,67.889,67.912,67.873,67.912,93540000.0
2008-10-21 20:58:00,67.921,67.935,67.921,67.926,58320000.0
2008-10-21 20:59:00,67.923,67.923,67.912,67.916,45040000.0
2008-10-21 21:00:00,67.946,67.983,67.929,67.975,105860000.0
2008-10-21 21:01:00,68.0,68.039,67.987,68.011,97340000.0
2008-10-21 21:02:00,68.009,68.009,67.927,67.927,72420000.0
2008-10-21 21:03:00,67.963,67.963,67.925,67.95,57090000.0
2008-10-21 21:04:00,67.965,67.973,67.954,67.964,49640000.0
2008-10-21 21:05:00,67.971,67.971,67.91,67.929,65040000.0
2008-10-21 21:06:00,67.938,67.955,67.896,67.896,107460000.0
2008-10-21 21:07:00,67.899,67.907,67.899,67.907,124870000.0
2008-10-21 21:08:00,67.913,67.913,67.901,67.903,104440000.0
2008-10-21 21:09:00,67.905,67.912,67.886,67.897,97700000.0
2008-10-21 21:10:00,67.907,67.916,67.902,67.916,98130000.0
2008-10-21 21:11:00,67.938,67.949,67.917,67.928,54580000.0
2008-10-21 21:12:00,67.952,67.952,67.896,67.896,97300000.0
2008-10-21 21:13:00,67.891,67.911,67.891,67.9,59380000.0
2008-10-21 21:14:00,67.907,67.91,67.895,67.899,66780000.0
2008-10-21 21:15:00,67.922,67.922,67.886,67.897,41210000.0
2008-10-21 21:16:00,67.888,67.896,67.888,67.896,85300000.0
2008-10-21 21:17:00,67.89,67.893,67.877,67.889,113390000.0
2008-10-21 21:18:00,67.898,67.898,67.854,67.854,149180000.0
2008-10-21 21:19:00,67.885,67.892,67.87,67.87,96110000.0
2008-10-21 21:20:00,67.848,67.88,67.848,67.853,89090000.0
2008-10-21 21:21:00,67.859,67.888,67.852,67.852,92220000.0
2008-10-21 21:22:00,67.838,67.842,67.82,67.82,95750000.0
2008-10-21 21:23:00,67.796,67.796,67.739,67.739,132220000.0
2008-10-21 21:24:00,67.765,67.769,67.735,67.75,89290000.0
2008-10-21 21:25:00,67.754,67.754,67.73,67.73,70460000.0
2008-10-21 21:26:00,67.733,67.733,67.676,67.676,57180000.0
2008-10-21 21:27:00,67.697,67.701,67.668,67.701,117360000.0
2008-10-21 21:28:00,67.694,67.701,67.672,67.672,173220000.0
2008-10-21 21:29:00,67.674,67.674,67.633,67.644,130780000.0
2008-10-21 21:30:00,67.67,67.67,67.627,67.64,79790000.0
2008-10-21 21:31:00,67.63,67.63,67.598,67.598,83270000.0
2008-10-21 21:32:00,67.575,67.617,67.575,67.602,93610000.0
2008-10-21 21:33:00,67.632,67.632,67.577,67.583,96380000.0
2008-10-21 21:34:00,67.571,67.581,67.553,67.577,113340000.0
2008-10-21 21:35:00,67.569,67.588,67.548,67.578,140670000.0
2008-10-21 21:36:00,67.607,67.61,67.59,67.608,104100000.0
2008-10-21 21:37:00,67.616,67.62,67.593,67.593,135070000.0
2008-10-21 21:38:00,67.584,67.595,67.581,67.589,111700000.0
2008-10-21 21:39:00,67.654,67.654,67.594,67.642,98570000.0
2008-10-21 21:40:00,67.586,67.586,67.568,67.572,64530000.0
2008-10-21 21:41:00,67.562,67.588,67.562,67.571,47280000.0
2008-10-21 21:42:00,67.598,67.598,67.572,67.586,103100000.0
2008-10-21 21:43:00,67.569,67.574,67.565,67.565,92920000.0
2008-10-21 21:44:00,67.551,67.554,67.537,67.537,89840000.0
2008-10-21 21:45:00,67.553,67.553,67.455,67.455,90170000.0
2008-10-21 21:46:00,67.448,67.471,67.415,67.465,70650000.0
2008-10-21 21:47:00,67.449,67.473,67.449,67.45,100240000.0
2008-10-21 21:48:00,67.47,67.47,67.401,67.401,102240000.0
2008-10-21 21:49:00,67.385,67.393,67.373,67.385,69730000.0
2008-10-21 21:50:00,67.398,67.408,67.387,67.393,89210000.0
2008-10-21 21:51:00,67.405,67.405,67.365,67.387,67480000.0
2008-10-21 21:52:00,67.377,67.396,67.377,67.391,113170000.0
2008-10-21 21:53:00,67.414,67.469,67.414,67.469,95590000.0
2008-10-21 21:54:00,67.51,67.51,67.461,67.481,103030000.0
2008-10-21 21:55:00,67.497,67.502,67.481,67.481,60140000.0
2008-10-21 21:56:00,67.472,67.483,67.455,67.466,34930000.0
2008-10-21 21:57:00,67.478,67.478,67.437,67.438,95580000.0
2008-10-21 21:58:00,67.445,67.467,67.435,67.45,78620000.0
2008-10-21 21:59:00,67.488,67.512,67.488,67.512,63430000.0
2008-10-21 22:00:00,67.541,67.557,67.519,67.547,91920000.0
2008-10-21 22:01:00,67.553,67.553,67.487,67.487,119570000.0
2008-10-21 22:02:00,67.497,67.503,67.497,67.497,66080000.0
2008-10-21 22:03:00,67.493,67.493,67.451,67.451,91980000.0
2008-10-21 22:04:00,67.468,67.473,67.46,67.46,59560000.0
2008-10-21 22:05:00,67.443,67.443,67.412,67.412,95020000.0
2008-10-21 22:06:00,67.432,67.432,67.397,67.398,120030000.0
2008-10-21 22:07:00,67.385,67.395,67.383,67.389,84470000.0
2008-10-21 22:09:00,67.413,67.413,67.367,67.367,45890000.0
2008-10-21 22:10:00,67.37,67.386,67.37,67.377,117070000.0
2008-10-21 22:11:00,67.389,67.396,67.389,67.396,113010000.0
2008-10-21 22:12:00,67.418,67.418,67.393,67.408,114740000.0
2008-10-21 22:13:00,67.422,67.435,67.422,67.435,119410000.0
2008-10-21 22:14:00,67.445,67.445,67.428,67.428,138750000.0
2008-10-21 22:15:00,67.454,67.454,67.432,67.432,84700000.0
2008-10-21 22:16:00,67.443,67.456,67.443,67.456,97450000.0
2008-10-21 22:17:00,67.451,67.466,67.451,67.466,99270000.0
2008-10-21 22:18:00,67.483,67.483,67.462,67.468,77900000.0
2008-10-21 22:19:00,67.463,67.474,67.463,67.474,87150000.0
2008-10-21 22:20:00,67.488,67.49,67.486,67.486,108510000.0
2008-10-21 22:21:00,67.495,67.495,67.484,67.485,69270000.0
2008-10-21 22:22:00,67.472,67.477,67.47,67.47,68410000.0
2008-10-21 22:23:00,67.48,67.499,67.476,67.498,93740000.0
2008-10-21 22:25:00,67.487,67.487,67.48,67.481,107520000.0
2008-10-21 22:27:00,67.5,67.5,67.473,67.473,65880000.0
2008-10-21 22:28:00,67.475,67.475,67.462,67.469,126080000.0
2008-10-21 22:29:00,67.459,67.463,67.449,67.463,94480000.0
2008-10-21 22:30:00,67.476,67.484,67.463,67.484,92410000.0
2008-10-21 22:31:00,67.5,67.51,67.499,67.503,80510000.0
2008-10-21 22:32:00,67.499,67.512,67.491,67.505,50620000.0
2008-10-21 22:33:00,67.486,67.505,67.486,67.504,85590000.0
2008-10-21 22:34:00,67.498,67.506,67.498,67.506,56800000.0
2008-10-21 22:35:00,67.496,67.497,67.485,67.494,101350000.0
2008-10-21 22:36:00,67.511,67.512,67.492,67.492,92700000.0
2008-10-21 22:37:00,67.48,67.498,67.48,67.496,107070000.0
2008-10-21 22:38:00,67.504,67.504,67.491,67.498,54180000.0
2008-10-21 22:39:00,67.508,67.511,67.492,67.5,54160000.0
2008-10-21 22:40:00,67.509,67.523,67.505,67.523,90990000.0
2008-10-21 22:41:00,67.51,67.515,67.5,67.507,129260000.0
2008-10-21 22:42:00,67.53,67.53,67.495,67.495,103180000.0
2008-10-21 22:43:00,67.497,67.5,67.495,67.499,97120000.0
2008-10-21 22:44:00,67.487,67.508,67.474,67.474,89060000.0
2008-10-21 22:45:00,67.487,67.487,67.46,67.46,86260000.0
2008-10-21 22:46:00,67.439,67.451,67.422,67.422,109680000.0
2008-10-21 22:47:00,67.432,67.451,67.426,67.446,76130000.0
2008-10-21 22:48:00,67.438,67.44,67.43,67.439,67030000.0
2008-10-21 22:49:00,67.434,67.445,67.434,67.439,25220000.0
2008-10-21 22:50:00,67.434,67.471,67.434,67.455,56090000.0
2008-10-21 22:51:00,67.484,67.484,67.458,67.468,91820000.0
2008-10-21 22:52:00,67.459,67.465,67.453,67.46,64950000.0
2008-10-21 22:53:00,67.45,67.451,67.424,67.432,70290000.0
2008-10-21 22:54:00,67.456,67.456,67.436,67.447,89770000.0
2008-10-21 22:55:00,67.439,67.48,67.439,67.48,64470000.0
2008-10-21 22:56:00,67.462,67.462,67.443,67.449,68650000.0
2008-10-21 22:57:00,67.471,67.471,67.428,67.448,86550000.0
2008-10-21 22:58:00,67.455,67.455,67.432,67.432,68400000.0
2008-10-21 22:59:00,67.422,67.444,67.422,67.444,92590000.0
2008-10-21 23:00:00,67.472,67.472,67.43,67.445,61710000.0
2008-10-21 23:01:00,67.437,67.452,67.437,67.446,35920000.0
2008-10-21 23:02:00,67.457,67.462,67.453,67.462,76090000.0
2008-10-21 23:03:00,67.452,67.463,67.436,67.454,64530000.0
2008-10-21 23:04:00,67.446,67.454,67.431,67.44,77620000.0
2008-10-21 23:05:00,67.425,67.431,67.402,67.402,47070000.0
2008-10-21 23:06:00,67.434,67.434,67.408,67.425,81240000.0
2008-10-21 23:07:00,67.435,67.436,67.425,67.436,116330000.0
2008-10-21 23:09:00,67.453,67.453,67.429,67.429,55430000.0
2008-10-21 23:10:00,67.421,67.435,67.421,67.428,93090000.0
2008-10-21 23:11:00,67.424,67.443,67.424,67.443,88680000.0
2008-10-21 23:12:00,67.456,67.456,67.441,67.454,93780000.0
2008-10-21 23:13:00,67.476,67.541,67.454,67.454,25590000.0
2008-10-21 23:14:00,67.468,67.475,67.461,67.469,37860000.0
2008-10-21 23:15:00,67.487,67.487,67.479,67.479,39950000.0
2008-10-21 23:17:00,67.496,67.501,67.484,67.495,50220000.0
2008-10-21 23:18:00,67.493,67.495,67.483,67.495,47610000.0
2008-10-21 23:19:00,67.492,67.517,67.492,67.509,45170000.0
2008-10-21 23:21:00,67.532,67.532,67.503,67.513,64290000.0
2008-10-21 23:22:00,67.497,67.513,67.493,67.505,45310000.0
2008-10-21 23:24:00,67.534,67.534,67.512,67.524,45020000.0
2008-10-21 23:25:00,67.545,67.612,67.545,67.612,81380000.0
2008-10-21 23:26:00,67.612,67.622,67.612,67.619,91990000.0
2008-10-21 23:27:00,67.636,67.636,67.613,67.619,94750000.0
2008-10-21 23:28:00,67.639,67.639,67.634,67.634,148250000.0
2008-10-21 23:30:00,67.662,67.662,67.639,67.639,57130000.0
2008-10-21 23:33:00,67.657,67.657,67.649,67.649,45340000.0
2008-10-21 23:35:00,67.663,67.691,67.643,67.643,21570000.0
2008-10-21 23:36:00,67.619,67.653,67.618,67.653,72080000.0
2008-10-21 23:37:00,67.666,67.667,67.661,67.661,34830000.0
2008-10-21 23:38:00,67.669,67.675,67.66,67.66,67910000.0
2008-10-21 23:39:00,67.696,67.696,67.68,67.689,31250000.0
2008-10-21 23:40:00,67.7,67.734,67.696,67.734,68870000.0
2008-10-21 23:41:00,67.722,67.722,67.687,67.708,34990000.0
2008-10-21 23:42:00,67.745,67.746,67.738,67.738,76630000.0
2008-10-21 23:43:00,67.698,67.7,67.695,67.698,77760000.0
2008-10-21 23:44:00,67.701,67.704,67.685,67.703,45130000.0
2008-10-21 23:45:00,67.714,67.714,67.708,67.708,39550000.0
2008-10-21 23:46:00,67.715,67.715,67.699,67.699,16800000.0
2008-10-21 23:48:00,67.733,67.733,67.703,67.703,79870000.0
2008-10-21 23:49:00,67.728,67.729,67.708,67.713,60630000.0
2008-10-21 23:50:00,67.721,67.721,67.702,67.707,35540000.0
2008-10-21 23:51:00,67.732,67.732,67.687,67.7,91820000.0
2008-10-21 23:52:00,67.707,67.71,67.707,67.709,81170000.0
2008-10-21 23:53:00,67.7,67.701,67.698,67.699,47730000.0
2008-10-21 23:54:00,67.717,67.717,67.617,67.617,42320000.0
2008-10-21 23:55:00,67.599,67.613,67.595,67.613,33680000.0
2008-10-21 23:57:00,67.631,67.631,67.604,67.611,92670000.0
2008-10-21 23:58:00,67.62,67.627,67.618,67.626,63910000.0
2008-10-22 00:00:00,67.662,67.662,67.609,67.634,60680000.0
2008-10-22 00:01:00,67.649,67.654,67.641,67.648,101540000.0
2008-10-22 00:02:00,67.661,67.68,67.661,67.677,69930000.0
2008-10-22 00:04:00,67.665,67.665,67.632,67.632,64660000.0
2008-10-22 00:05:00,67.617,67.629,67.617,67.627,123480000.0
2008-10-22 00:06:00,67.652,67.652,67.603,67.603,92350000.0
2008-10-22 00:07:00,67.607,67.622,67.602,67.602,96810000.0
2008-10-22 00:09:00,67.615,67.616,67.608,67.61,81270000.0
2008-10-22 00:10:00,67.607,67.61,67.605,67.607,86890000.0
2008-10-22 00:12:00,67.615,67.632,67.605,67.632,57900000.0
2008-10-22 00:13:00,67.649,67.65,67.647,67.648,92810000.0
2008-10-22 00:14:00,67.659,67.659,67.656,67.657,65810000.0
2008-10-22 00:15:00,67.67,67.67,67.621,67.64,93660000.0
2008-10-22 00:16:00,67.624,67.644,67.624,67.629,73770000.0
2008-10-22 00:17:00,67.617,67.621,67.616,67.618,63080000.0
2008-10-22 00:18:00,67.646,67.646,67.633,67.639,97860000.0
2008-10-22 00:19:00,67.631,67.637,67.631,67.637,75560000.0
2008-10-22 00:20:00,67.65,67.657,67.649,67.657,105760000.0
2008-10-22 00:21:00,67.677,67.685,67.673,67.677,81300000.0
2008-10-22 00:22:00,67.668,67.675,67.663,67.675,126640000.0
2008-10-22 00:23:00,67.687,67.693,67.684,67.684,99560000.0
2008-10-22 00:24:00,67.715,67.715,67.682,67.704,84070000.0
2008-10-22 00:25:00,67.703,67.715,67.703,67.715,76600000.0
2008-10-22 00:26:00,67.746,67.746,67.739,67.739,97580000.0
2008-10-22 00:27:00,67.727,67.73,67.726,67.728,88610000.0
2008-10-22 00:29:00,67.737,67.737,67.72,67.721,52100000.0
2008-10-22 00:30:00,67.745,67.745,67.714,67.714,65550000.0
2008-10-22 00:31:00,67.725,67.726,67.71,67.71,63450000.0
2008-10-22 00:32:00,67.719,67.734,67.719,67.734,104680000.0
2008-10-22 00:33:00,67.756,67.758,67.748,67.748,131840000.0
2008-10-22 00:34:00,67.718,67.718,67.694,67.702,47600000.0
2008-10-22 00:36:00,67.71,67.71,67.69,67.697,79960000.0
2008-10-22 00:37:00,67.688,67.696,67.688,67.696,96620000.0
2008-10-22 00:38:00,67.704,67.704,67.693,67.693,37700000.0
2008-10-22 00:39:00,67.723,67.723,67.695,67.703,73890000.0
2008-10-22 00:40:00,67.692,67.698,67.69,67.69,35810000.0
2008-10-22 00:41:00,67.728,67.728,67.717,67.717,77820000.0
2008-10-22 00:43:00,67.663,67.663,67.651,67.651,48810000.0
2008-10-22 00:44:00,67.628,67.635,67.628,67.635,56880000.0
2008-10-22 00:45:00,67.664,67.664,67.627,67.64,65000000.0
2008-10-22 00:46:00,67.628,67.628,67.624,67.626,51880000.0
2008-10-22 00:47:00,67.631,67.631,67.618,67.618,45690000.0
2008-10-22 00:48:00,67.642,67.642,67.606,67.606,87800000.0
2008-10-22 00:49:00,67.583,67.583,67.553,67.553,98600000.0
2008-10-22 00:50:00,67.557,67.562,67.542,67.555,153300000.0
2008-10-22 00:51:00,67.556,67.556,67.54,67.54,77600000.0
2008-10-22 00:52:00,67.553,67.564,67.553,67.564,93260000.0
2008-10-22 00:54:00,67.595,67.595,67.539,67.552,43260000.0
2008-10-22 00:55:00,67.557,67.559,67.557,67.559,44500000.0
2008-10-22 00:56:00,67.551,67.558,67.551,67.558,117490000.0
2008-10-22 00:57:00,67.557,67.557,67.518,67.528,103390000.0
2008-10-22 00:58:00,67.512,67.549,67.512,67.528,39510000.0
2008-10-22 00:59:00,67.516,67.523,67.507,67.515,43300000.0
2008-10-22 01:00:00,67.551,67.552,67.526,67.54,12780000.0
2008-10-22 01:01:00,67.566,67.566,67.552,67.558,56120000.0
2008-10-22 01:02:00,67.546,67.55,67.512,67.512,53640000.0
2008-10-22 01:03:00,67.534,67.534,67.473,67.473,94420000.0
2008-10-22 01:04:00,67.484,67.487,67.472,67.487,161000000.0
2008-10-22 01:05:00,67.503,67.517,67.503,67.517,48050000.0
2008-10-22 01:06:00,67.545,67.545,67.523,67.528,113160000.0
2008-10-22 01:07:00,67.517,67.52,67.517,67.519,103200000.0
2008-10-22 01:08:00,67.538,67.538,67.529,67.53,81480000.0
2008-10-22 01:09:00,67.511,67.516,67.51,67.516,87190000.0
2008-10-22 01:10:00,67.526,67.526,67.519,67.525,44350000.0
2008-10-22 01:11:00,67.539,67.555,67.539,67.555,31730000.0
2008-10-22 01:12:00,67.586,67.586,67.573,67.586,51620000.0
2008-10-22 01:13:00,67.598,67.614,67.594,67.614,25440000.0
2008-10-22 01:14:00,67.639,67.64,67.637,67.638,29600000.0
2008-10-22 01:15:00,67.665,67.673,67.655,67.658,37410000.0
2008-10-22 01:16:00,67.644,67.644,67.632,67.642,69520000.0
2008-10-22 01:17:00,67.633,67.645,67.633,67.64,105930000.0
2008-10-22 01:18:00,67.62,67.644,67.62,67.644,70160000.0
2008-10-22 01:19:00,67.64,67.653,67.64,67.653,74590000.0
2008-10-22 01:20:00,67.665,67.665,67.634,67.634,76350000.0
2008-10-22 01:21:00,67.654,67.654,67.614,67.614,140570000.0
2008-10-22 01:22:00,67.611,67.611,67.582,67.589,139520000.0
2008-10-22 01:23:00,67.596,67.6,67.595,67.596,137090000.0
2008-10-22 01:24:00,67.625,67.625,67.61,67.611,115070000.0
2008-10-22 01:25:00,67.596,67.605,67.591,67.591,53590000.0
2008-10-22 01:26:00,67.595,67.596,67.592,67.592,95750000.0
2008-10-22 01:27:00,67.614,67.614,67.593,67.593,75550000.0
2008-10-22 01:28:00,67.582,67.589,67.58,67.589,73610000.0
2008-10-22 01:29:00,67.599,67.602,67.597,67.598,73000000.0
2008-10-22 01:30:00,67.622,67.659,67.614,67.648,63610000.0
2008-10-22 01:31:00,67.672,67.691,67.664,67.676,51680000.0
2008-10-22 01:32:00,67.685,67.685,67.671,67.671,60920000.0
2008-10-22 01:33:00,67.675,67.686,67.665,67.686,115330000.0
2008-10-22 01:34:00,67.696,67.696,67.68,67.68,97260000.0
2008-10-22 01:35:00,67.684,67.684,67.666,67.675,113370000.0
2008-10-22 01:36:00,67.665,67.694,67.659,67.667,78980000.0
2008-10-22 01:37:00,67.677,67.677,67.67,67.676,73660000.0
2008-10-22 01:38:00,67.671,67.678,67.671,67.675,69790000.0
2008-10-22 01:39:00,67.702,67.702,67.663,67.663,59950000.0
2008-10-22 01:40:00,67.652,67.672,67.652,67.66,49820000.0
2008-10-22 01:41:00,67.667,67.67,67.634,67.667,104210000.0
2008-10-22 01:42:00,67.651,67.679,67.645,67.658,64730000.0
2008-10-22 01:43:00,67.666,67.674,67.638,67.639,80320000.0
2008-10-22 01:44:00,67.633,67.665,67.633,67.665,68390000.0
2008-10-22 01:45:00,67.68,67.68,67.658,67.662,81070000.0
2008-10-22 01:46:00,67.664,67.672,67.647,67.652,83630000.0
2008-10-22 01:47:00,67.63,67.63,67.589,67.589,46660000.0
2008-10-22 01:48:00,67.6,67.6,67.547,67.547,72230000.0
2008-10-22 01:49:00,67.521,67.521,67.453,67.472,88910000.0
2008-10-22 01:50:00,67.46,67.469,67.396,67.396,106880000.0
2008-10-22 01:51:00,67.42,67.42,67.378,67.398,84430000.0
2008-10-22 01:52:00,67.407,67.413,67.386,67.399,49090000.0
2008-10-22 01:53:00,67.405,67.405,67.386,67.397,85210000.0
2008-10-22 01:54:00,67.383,67.412,67.383,67.405,58530000.0
2008-10-22 01:55:00,67.42,67.435,67.42,67.426,62000000.0
2008-10-22 01:56:00,67.416,67.44,67.401,67.421,35060000.0
2008-10-22 01:57:00,67.43,67.43,67.379,67.381,36030000.0
2008-10-22 01:58:00,67.39,67.403,67.383,67.398,61130000.0
2008-10-22 02:01:00,67.347,67.352,67.333,67.352,75250000.0
2008-10-22 02:02:00,67.352,67.373,67.352,67.365,80170000.0
2008-10-22 02:03:00,67.412,67.412,67.385,67.401,32960000.0
2008-10-22 02:04:00,67.376,67.391,67.363,67.363,35290000.0
2008-10-22 02:05:00,67.353,67.382,67.348,67.353,50700000.0
2008-10-22 02:06:00,67.381,67.381,67.327,67.341,115120000.0
2008-10-22 02:07:00,67.329,67.34,67.322,67.334,92960000.0
2008-10-22 02:08:00,67.34,67.34,67.292,67.292,40270000.0
2008-10-22 02:09:00,67.312,67.312,67.295,67.307,36680000.0
2008-10-22 02:10:00,67.325,67.339,67.325,67.337,15430000.0
2008-10-22 02:11:00,67.35,67.363,67.344,67.355,61150000.0
2008-10-22 02:12:00,67.384,67.384,67.355,67.355,52100000.0
2008-10-22 02:13:00,67.34,67.352,67.322,67.345,91360000.0
2008-10-22 02:14:00,67.339,67.347,67.339,67.342,156590000.0
2008-10-22 02:15:00,67.342,67.342,67.294,67.294,52670000.0
2008-10-22 02:16:00,67.273,67.273,67.223,67.223,114740000.0
2008-10-22 02:17:00,67.209,67.262,67.2,67.254,98660000.0
2008-10-22 02:18:00,67.283,67.283,67.237,67.263,79220000.0
2008-10-22 02:19:00,67.277,67.277,67.261,67.267,73850000.0
2008-10-22 02:20:00,67.249,67.256,67.197,67.197,43090000.0
2008-10-22 02:21:00,67.221,67.225,67.192,67.225,27700000.0
2008-10-22 02:22:00,67.213,67.213,67.144,67.168,55030000.0
2008-10-22 02:23:00,67.153,67.18,67.153,67.155,25860000.0
2008-10-22 02:24:00,67.183,67.183,67.149,67.168,37200000.0
2008-10-22 02:25:00,67.165,67.198,67.165,67.187,41870000.0
2008-10-22 02:26:00,67.179,67.229,67.179,67.225,70890000.0
2008-10-22 02:27:00,67.189,67.189,67.163,67.169,114460000.0
2008-10-22 02:28:00,67.18,67.191,67.176,67.191,73600000.0
2008-10-22 02:29:00,67.189,67.203,67.184,67.203,76520000.0
2008-10-22 02:30:00,67.198,67.207,67.183,67.207,72430000.0
2008-10-22 02:31:00,67.216,67.224,67.2,67.224,133400000.0
2008-10-22 02:32:00,67.217,67.217,67.198,67.199,140510000.0
2008-10-22 02:33:00,67.222,67.222,67.193,67.193,149170000.0
2008-10-22 02:34:00,67.193,67.194,67.181,67.181,113420000.0
2008-10-22 02:35:00,67.201,67.222,67.201,67.21,62030000.0
2008-10-22 02:36:00,67.243,67.243,67.224,67.232,92590000.0
2008-10-22 02:37:00,67.221,67.235,67.221,67.228,75670000.0
2008-10-22 02:38:00,67.225,67.262,67.225,67.256,74990000.0
2008-10-22 02:39:00,67.256,67.263,67.244,67.256,76380000.0
2008-10-22 02:40:00,67.27,67.283,67.268,67.283,64600000.0
2008-10-22 02:41:00,67.279,67.281,67.264,67.269,53880000.0
2008-10-22 02:42:00,67.303,67.303,67.267,67.278,65140000.0
2008-10-22 02:43:00,67.267,67.271,67.266,67.268,110660000.0
2008-10-22 02:44:00,67.283,67.304,67.283,67.304,91290000.0
2008-10-22 02:45:00,67.329,67.329,67.291,67.291,111610000.0
2008-10-22 02:46:00,67.293,67.293,67.273,67.28,84010000.0
2008-10-22 02:47:00,67.294,67.313,67.277,67.313,69820000.0
2008-10-22 02:48:00,67.344,67.344,67.307,67.326,69820000.0
2008-10-22 02:49:00,67.318,67.342,67.318,67.342,65110000.0
2008-10-22 02:50:00,67.337,67.381,67.33,67.381,52450000.0
2008-10-22 02:51:00,67.379,67.385,67.365,67.385,91770000.0
2008-10-22 02:52:00,67.377,67.381,67.368,67.375,69310000.0
2008-10-22 02:53:00,67.374,67.41,67.374,67.396,74650000.0
2008-10-22 02:54:00,67.422,67.422,67.397,67.407,67370000.0
2008-10-22 02:55:00,67.395,67.395,67.376,67.378,81310000.0
2008-10-22 02:56:00,67.366,67.373,67.349,67.352,74550000.0
2008-10-22 02:57:00,67.372,67.372,67.344,67.346,41420000.0
2008-10-22 02:58:00,67.358,67.374,67.353,67.374,70510000.0
2008-10-22 02:59:00,67.386,67.39,67.379,67.39,86550000.0
2008-10-22 03:00:00,67.404,67.404,67.347,67.35,100800000.0
2008-10-22 03:01:00,67.338,67.344,67.333,67.344,78240000.0
2008-10-22 03:02:00,67.343,67.343,67.316,67.337,51450000.0
2008-10-22 03:03:00,67.332,67.332,67.314,67.321,87670000.0
2008-10-22 03:04:00,67.312,67.319,67.283,67.283,54070000.0
2008-10-22 03:05:00,67.287,67.313,67.287,67.313,61230000.0
2008-10-22 03:06:00,67.325,67.325,67.295,67.307,38400000.0
2008-10-22 03:07:00,67.34,67.355,67.333,67.355,37600000.0
2008-10-22 03:08:00,67.347,67.35,67.321,67.33,55520000.0
2008-10-22 03:09:00,67.362,67.362,67.336,67.346,87660000.0
2008-10-22 03:10:00,67.336,67.351,67.336,67.349,9250000.0
2008-10-22 03:11:00,67.353,67.361,67.335,67.335,99470000.0
2008-10-22 03:12:00,67.341,67.345,67.33,67.345,70650000.0
2008-10-22 03:13:00,67.326,67.326,67.312,67.317,67470000.0
2008-10-22 03:14:00,67.319,67.34,67.305,67.305,69410000.0
2008-10-22 03:15:00,67.321,67.321,67.272,67.273,78800000.0
2008-10-22 03:16:00,67.288,67.3,67.268,67.282,72750000.0
2008-10-22 03:17:00,67.265,67.282,67.24,67.24,39310000.0
2008-10-22 03:18:00,67.269,67.269,67.225,67.248,77380000.0
2008-10-22 03:19:00,67.242,67.258,67.242,67.258,86630000.0
2008-10-22 03:20:00,67.238,67.25,67.228,67.238,94810000.0
2008-10-22 03:21:00,67.223,67.231,67.201,67.211,82460000.0
2008-10-22 03:22:00,67.188,67.203,67.178,67.187,49510000.0
2008-10-22 03:23:00,67.192,67.203,67.187,67.192,89460000.0
2008-10-22 03:24:00,67.202,67.202,67.185,67.195,65460000.0
2008-10-22 03:25:00,67.195,67.203,67.191,67.198,59580000.0
2008-10-22 03:26:00,67.208,67.212,67.203,67.208,31700000.0
2008-10-22 03:27:00,67.224,67.224,67.202,67.212,33680000.0
2008-10-22 03:28:00,67.203,67.232,67.192,67.192,53800000.0
2008-10-22 03:29:00,67.222,67.232,67.214,67.218,84500000.0
2008-10-22 03:30:00,67.227,67.236,67.221,67.236,16580000.0
2008-10-22 03:31:00,67.256,67.262,67.242,67.242,52450000.0
2008-10-22 03:32:00,67.256,67.256,67.23,67.24,52520000.0
2008-10-22 03:33:00,67.247,67.262,67.236,67.262,33530000.0
2008-10-22 03:34:00,67.262,67.268,67.235,67.248,35730000.0
2008-10-22 03:35:00,67.241,67.246,67.24,67.24,53720000.0
2008-10-22 03:36:00,67.264,67.301,67.241,67.301,79780000.0
2008-10-22 03:37:00,67.274,67.304,67.272,67.304,15260000.0
2008-10-22 03:38:00,67.333,67.362,67.328,67.348,81540000.0
2008-10-22 03:39:00,67.323,67.323,67.268,67.274,43090000.0
2008-10-22 03:40:00,67.273,67.273,67.256,67.273,70790000.0
2008-10-22 03:41:00,67.268,67.273,67.256,67.273,92790000.0
2008-10-22 03:42:00,67.265,67.294,67.265,67.294,96560000.0
2008-10-22 03:43:00,67.289,67.303,67.277,67.303,84640000.0
2008-10-22 03:44:00,67.292,67.324,67.292,67.31,50900000.0
2008-10-22 03:45:00,67.309,67.353,67.301,67.353,91280000.0
2008-10-22 03:46:00,67.337,67.359,67.325,67.33,59650000.0
2008-10-22 03:47:00,67.323,67.339,67.312,67.328,56220000.0
2008-10-22 03:48:00,67.305,67.314,67.294,67.306,36940000.0
2008-10-22 03:49:00,67.298,67.302,67.291,67.299,38210000.0
2008-10-22 03:50:00,67.291,67.306,67.282,67.306,50640000.0
2008-10-22 03:51:00,67.325,67.325,67.298,67.298,89420000.0
2008-10-22 03:52:00,67.3,67.301,67.3,67.301,3390000.0
2008-10-22 03:53:00,67.305,67.305,67.283,67.299,92530000.0
2008-10-22 03:54:00,67.297,67.297,67.275,67.277,67340000.0
2008-10-22 03:55:00,67.285,67.292,67.27,67.28,78850000.0
2008-10-22 03:56:00,67.284,67.285,67.242,67.277,70850000.0
2008-10-22 03:57:00,67.253,67.273,67.253,67.273,81070000.0
2008-10-22 03:58:00,67.284,67.291,67.265,67.288,78960000.0
2008-10-22 03:59:00,67.278,67.292,67.276,67.287,36210000.0
2008-10-22 04:00:00,67.303,67.303,67.265,67.27,74330000.0
2008-10-22 04:01:00,67.277,67.281,67.263,67.273,89170000.0
2008-10-22 04:02:00,67.266,67.276,67.265,67.269,99490000.0
2008-10-22 04:03:00,67.299,67.309,67.275,67.309,89660000.0
2008-10-22 04:04:00,67.305,67.312,67.286,67.301,56700000.0
2008-10-22 04:05:00,67.306,67.306,67.294,67.297,85220000.0
2008-10-22 04:06:00,67.314,67.32,67.293,67.308,67050000.0
2008-10-22 04:07:00,67.299,67.311,67.286,67.311,60460000.0
2008-10-22 04:08:00,67.306,67.315,67.295,67.308,34280000.0
2008-10-22 04:09:00,67.315,67.322,67.296,67.322,33290000.0
2008-10-22 04:10:00,67.335,67.335,67.308,67.312,51940000.0
2008-10-22 04:11:00,67.323,67.323,67.284,67.306,86820000.0
2008-10-22 04:12:00,67.296,67.308,67.286,67.303,20850000.0
2008-10-22 04:13:00,67.303,67.308,67.299,67.299,66870000.0
2008-10-22 04:14:00,67.282,67.302,67.282,67.282,60130000.0
2008-10-22 04:15:00,67.3,67.3,67.246,67.253,102710000.0
2008-10-22 04:16:00,67.238,67.238,67.162,67.181,124830000.0
2008-10-22 04:17:00,67.201,67.243,67.201,67.235,42670000.0
2008-10-22 04:18:00,67.235,67.248,67.207,67.21,52950000.0
2008-10-22 04:19:00,67.185,67.206,67.163,67.195,71290000.0
2008-10-22 04:20:00,67.172,67.21,67.163,67.173,90370000.0
2008-10-22 04:21:00,67.2,67.217,67.178,67.198,44380000.0
2008-10-22 04:22:00,67.208,67.215,67.188,67.215,69220000.0
2008-10-22 04:23:00,67.21,67.212,67.196,67.207,40010000.0
2008-10-22 04:24:00,67.221,67.221,67.174,67.18,79610000.0
2008-10-22 04:25:00,67.192,67.215,67.175,67.211,73030000.0
2008-10-22 04:26:00,67.203,67.203,67.183,67.186,45770000.0
2008-10-22 04:27:00,67.201,67.201,67.178,67.198,57830000.0
2008-10-22 04:28:00,67.183,67.203,67.183,67.199,65290000.0
2008-10-22 04:29:00,67.191,67.207,67.184,67.199,46470000.0
2008-10-22 04:30:00,67.209,67.209,67.173,67.173,42890000.0
2008-10-22 04:31:00,67.174,67.18,67.17,67.171,84440000.0
2008-10-22 04:32:00,67.156,67.164,67.143,67.164,101250000.0
2008-10-22 04:33:00,67.184,67.184,67.144,67.165,138240000.0
2008-10-22 04:34:00,67.149,67.169,67.137,67.15,74490000.0
2008-10-22 04:35:00,67.159,67.171,67.144,67.168,84220000.0
2008-10-22 04:36:00,67.191,67.191,67.15,67.17,31750000.0
2008-10-22 04:37:00,67.156,67.16,67.122,67.139,37660000.0
2008-10-22 04:38:00,67.158,67.164,67.142,67.142,50000000.0
2008-10-22 04:39:00,67.167,67.167,67.147,67.159,115470000.0
2008-10-22 04:40:00,67.148,67.174,67.146,67.174,87590000.0
2008-10-22 04:41:00,67.166,67.169,67.155,67.166,35730000.0
2008-10-22 04:42:00,67.18,67.18,67.135,67.141,40230000.0
2008-10-22 04:43:00,67.132,67.136,67.106,67.107,13600000.0
2008-10-22 04:44:00,67.119,67.132,67.115,67.121,64630000.0
2008-10-22 04:45:00,67.145,67.145,67.116,67.128,51810000.0
2008-10-22 04:46:00,67.119,67.133,67.105,67.11,85490000.0
2008-10-22 04:47:00,67.093,67.135,67.093,67.135,160560000.0
2008-10-22 04:48:00,67.164,67.164,67.127,67.149,54130000.0
2008-10-22 04:49:00,67.136,67.139,67.114,67.128,115750000.0
2008-10-22 04:50:00,67.103,67.134,67.103,67.134,106550000.0
2008-10-22 04:51:00,67.123,67.124,67.105,67.124,83480000.0
2008-10-22 04:52:00,67.122,67.142,67.122,67.13,77330000.0
2008-10-22 04:53:00,67.138,67.15,67.134,67.138,46200000.0
2008-10-22 04:54:00,67.166,67.166,67.16,67.16,30330000.0
2008-10-22 04:55:00,67.149,67.153,67.142,67.143,57790000.0
2008-10-22 04:56:00,67.145,67.145,67.124,67.138,26660000.0
2008-10-22 04:57:00,67.162,67.194,67.141,67.186,31460000.0
2008-10-22 04:58:00,67.166,67.166,67.152,67.166,40550000.0
2008-10-22 04:59:00,67.175,67.191,67.166,67.176,70520000.0
2008-10-22 05:00:00,67.191,67.196,67.166,67.194,104840000.0
2008-10-22 05:01:00,67.186,67.239,67.186,67.228,69790000.0
2008-10-22 05:02:00,67.231,67.231,67.186,67.201,70700000.0
2008-10-22 05:03:00,67.223,67.223,67.193,67.202,79810000.0
2008-10-22 05:04:00,67.194,67.218,67.193,67.193,141310000.0
2008-10-22 05:05:00,67.182,67.203,67.182,67.197,145390000.0
2008-10-22 05:06:00,67.22,67.22,67.189,67.19,125380000.0
2008-10-22 05:07:00,67.178,67.193,67.178,67.188,111630000.0
2008-10-22 05:08:00,67.199,67.219,67.193,67.216,60980000.0
2008-10-22 05:09:00,67.208,67.22,67.197,67.216,80170000.0
2008-10-22 05:10:00,67.196,67.208,67.19,67.2,76610000.0
2008-10-22 05:11:00,67.213,67.213,67.184,67.184,68820000.0
2008-10-22 05:12:00,67.236,67.236,67.188,67.209,75600000.0
2008-10-22 05:13:00,67.196,67.196,67.179,67.18,67290000.0
2008-10-22 05:14:00,67.186,67.186,67.163,67.163,54250000.0
2008-10-22 05:15:00,67.19,67.19,67.107,67.125,60180000.0
2008-10-22 05:16:00,67.11,67.139,67.107,67.127,105860000.0
2008-10-22 05:17:00,67.132,67.132,67.105,67.124,93980000.0
2008-10-22 05:18:00,67.094,67.104,67.085,67.104,105990000.0
2008-10-22 05:19:00,67.08,67.111,67.08,67.1,86520000.0
2008-10-22 05:20:00,67.093,67.122,67.085,67.116,66630000.0
2008-10-22 05:21:00,67.137,67.137,67.128,67.128,66930000.0
2008-10-22 05:22:00,67.109,67.116,67.109,67.116,65570000.0
2008-10-22 05:23:00,67.115,67.121,67.102,67.102,49670000.0
2008-10-22 05:24:00,67.113,67.113,67.075,67.091,96960000.0
2008-10-22 05:25:00,67.083,67.083,67.058,67.061,72870000.0
2008-10-22 05:26:00,67.065,67.068,67.036,67.067,73590000.0
2008-10-22 05:27:00,67.035,67.061,67.026,67.026,65930000.0
2008-10-22 05:28:00,67.032,67.047,67.028,67.047,81170000.0
2008-10-22 05:29:00,67.042,67.062,67.036,67.043,73940000.0
2008-10-22 05:30:00,67.039,67.039,66.998,67.009,47470000.0
2008-10-22 05:31:00,66.998,67.02,66.994,67.008,76410000.0
2008-10-22 05:32:00,66.982,66.999,66.976,66.989,90440000.0
2008-10-22 05:33:00,66.991,66.991,66.929,66.932,100180000.0
2008-10-22 05:34:00,66.948,67.0,66.936,67.0,81270000.0
2008-10-22 05:35:00,67.0,67.029,66.987,67.009,52380000.0
2008-10-22 05:36:00,66.993,66.996,66.983,66.996,86460000.0
2008-10-22 05:37:00,66.98,66.98,66.926,66.926,62230000.0
2008-10-22 05:38:00,66.931,66.972,66.909,66.972,59100000.0
2008-10-22 05:39:00,66.953,66.967,66.929,66.938,33920000.0
2008-10-22 05:40:00,66.921,66.921,66.867,66.88,34460000.0
2008-10-22 05:41:00,66.902,66.922,66.885,66.885,58630000.0
2008-10-22 05:42:00,66.91,66.91,66.833,66.833,91710000.0
2008-10-22 05:43:00,66.836,66.84,66.814,66.84,10340000.0
2008-10-22 05:44:00,66.839,66.841,66.825,66.832,15300000.0
2008-10-22 05:45:00,66.87,66.87,66.827,66.83,15440000.0
2008-10-22 05:46:00,66.834,66.865,66.826,66.864,19240000.0
2008-10-22 05:47:00,66.86,66.862,66.837,66.85,20320000.0
2008-10-22 05:48:00,66.877,66.877,66.86,66.86,19720000.0
2008-10-22 05:49:00,66.854,66.862,66.849,66.854,12400000.0
2008-10-22 05:50:00,66.869,66.887,66.864,66.886,16230000.0
2008-10-22 05:51:00,66.885,66.885,66.854,66.854,7790000.0
2008-10-22 05:52:00,66.863,66.887,66.863,66.873,16600000.0
2008-10-22 05:53:00,66.892,66.9,66.878,66.878,11870000.0
2008-10-22 05:54:00,66.887,66.887,66.879,66.879,4130000.0
2008-10-22 05:55:00,66.879,66.885,66.876,66.881,11700000.0
2008-10-22 05:56:00,66.884,66.898,66.884,66.885,12250000.0
2008-10-22 05:57:00,66.919,66.919,66.875,66.882,12780000.0
2008-10-22 05:58:00,66.875,66.884,66.853,66.853,11280000.0
2008-10-22 05:59:00,66.861,66.861,66.822,66.826,15480000.0
2008-10-22 06:00:00,66.857,66.921,66.849,66.919,16380000.0
2008-10-22 06:01:00,66.902,66.913,66.883,66.913,15590000.0
2008-10-22 06:02:00,66.916,66.924,66.912,66.921,11830000.0
2008-10-22 06:03:00,66.908,66.908,66.889,66.897,15060000.0
2008-10-22 06:04:00,66.879,66.889,66.862,66.862,15810000.0
2008-10-22 06:05:00,66.87,66.871,66.855,66.865,12110000.0
2008-10-22 06:06:00,66.882,66.882,66.842,66.842,9950000.0
2008-10-22 06:07:00,66.825,66.832,66.822,66.822,10740000.0
2008-10-22 06:08:00,66.813,66.821,66.809,66.809,10320000.0
2008-10-22 06:09:00,66.818,66.838,66.802,66.838,11640000.0
2008-10-22 06:10:00,66.825,66.835,66.821,66.835,15400000.0
2008-10-22 06:11:00,66.832,66.832,66.808,66.817,9770000.0
2008-10-22 06:12:00,66.812,66.816,66.765,66.783,14360000.0
2008-10-22 06:13:00,66.795,66.819,66.78,66.819,13910000.0
2008-10-22 06:14:00,66.804,66.818,66.794,66.794,13160000.0
2008-10-22 06:15:00,66.814,66.814,66.78,66.78,13750000.0
2008-10-22 06:16:00,66.757,66.757,66.682,66.687,10900000.0
2008-10-22 06:17:00,66.682,66.685,66.645,66.659,12590000.0
2008-10-22 06:18:00,66.706,66.741,66.692,66.709,14650000.0
2008-10-22 06:19:00,66.694,66.697,66.662,66.675,14310000.0
2008-10-22 06:20:00,66.699,66.713,66.673,66.707,16980000.0
2008-10-22 06:21:00,66.728,66.736,66.713,66.736,16820000.0
2008-10-22 06:22:00,66.724,66.724,66.676,66.681,16420000.0
2008-10-22 06:23:00,66.682,66.689,66.633,66.633,11720000.0
2008-10-22 06:24:00,66.66,66.66,66.629,66.648,16960000.0
2008-10-22 06:25:00,66.64,66.656,66.553,66.553,15660000.0
2008-10-22 06:26:00,66.582,66.601,66.558,66.582,18820000.0
2008-10-22 06:27:00,66.595,66.595,66.548,66.548,8500000.0
2008-10-22 06:28:00,66.541,66.541,66.394,66.406,15070000.0
2008-10-22 06:29:00,66.416,66.438,66.408,66.424,18450000.0
2008-10-22 06:30:00,66.426,66.448,66.399,66.44,21640000.0
2008-10-22 06:31:00,66.498,66.542,66.49,66.542,16940000.0
2008-10-22 06:32:00,66.574,66.593,66.548,66.555,14170000.0
2008-10-22 06:33:00,66.578,66.578,66.51,66.51,9580000.0
2008-10-22 06:34:00,66.463,66.463,66.379,66.379,7130000.0
2008-10-22 06:35:00,66.384,66.424,66.376,66.41,16750000.0
2008-10-22 06:36:00,66.425,66.447,66.394,66.447,15020000.0
2008-10-22 06:37:00,66.451,66.456,66.425,66.434,16980000.0
2008-10-22 06:38:00,66.452,66.452,66.415,66.42,16620000.0
2008-10-22 06:39:00,66.44,66.441,66.389,66.389,8500000.0
2008-10-22 06:40:00,66.388,66.422,66.388,66.411,17090000.0
2008-10-22 06:41:00,66.418,66.429,66.403,66.419,18080000.0
2008-10-22 06:42:00,66.441,66.476,66.436,66.473,16900000.0
2008-10-22 06:43:00,66.5,66.501,66.485,66.485,17290000.0
2008-10-22 06:44:00,66.501,66.501,66.479,66.484,12410000.0
2008-10-22 06:45:00,66.509,66.509,66.493,66.503,9020000.0
2008-10-22 06:46:00,66.514,66.514,66.477,66.481,17730000.0
2008-10-22 06:47:00,66.483,66.488,66.44,66.44,21890000.0
2008-10-22 06:48:00,66.447,66.447,66.399,66.404,10910000.0
2008-10-22 06:49:00,66.428,66.491,66.428,66.491,11090000.0
2008-10-22 06:50:00,66.491,66.493,66.477,66.477,13040000.0
2008-10-22 06:51:00,66.485,66.485,66.451,66.46,15840000.0
2008-10-22 06:52:00,66.455,66.476,66.453,66.467,16800000.0
2008-10-22 06:53:00,66.479,66.505,66.479,66.5,8820000.0
2008-10-22 06:54:00,66.512,66.527,66.509,66.527,17090000.0
2008-10-22 06:55:00,66.49,66.49,66.44,66.453,18710000.0
2008-10-22 06:56:00,66.414,66.492,66.414,66.492,11160000.0
2008-10-22 06:57:00,66.491,66.491,66.426,66.426,9060000.0
2008-10-22 06:58:00,66.436,66.453,66.433,66.447,17460000.0
2008-10-22 06:59:00,66.456,66.468,66.444,66.467,17300000.0
2008-10-22 07:00:00,66.46,66.465,66.442,66.455,21110000.0
2008-10-22 07:01:00,66.463,66.492,66.463,66.489,11530000.0
2008-10-22 07:02:00,66.489,66.489,66.477,66.484,14580000.0
2008-10-22 07:03:00,66.481,66.481,66.435,66.442,13000000.0
2008-10-22 07:04:00,66.437,66.458,66.437,66.451,8450000.0
2008-10-22 07:05:00,66.446,66.452,66.429,66.437,16640000.0
2008-10-22 07:06:00,66.466,66.483,66.446,66.483,17400000.0
2008-10-22 07:07:00,66.472,66.481,66.464,66.464,12400000.0
2008-10-22 07:08:00,66.469,66.475,66.462,66.475,10330000.0
2008-10-22 07:09:00,66.483,66.487,66.472,66.483,10570000.0
2008-10-22 07:10:00,66.473,66.479,66.455,66.467,16790000.0
2008-10-22 07:11:00,66.497,66.502,66.477,66.479,14310000.0
2008-10-22 07:12:00,66.509,66.516,66.481,66.516,13040000.0
2008-10-22 07:13:00,66.535,66.579,66.535,66.568,13420000.0
2008-10-22 07:14:00,66.594,66.641,66.593,66.641,12050000.0
2008-10-22 07:15:00,66.625,66.625,66.53,66.535,20210000.0
2008-10-22 07:16:00,66.529,66.529,66.482,66.486,12480000.0
2008-10-22 07:17:00,66.498,66.52,66.491,66.52,17510000.0
2008-10-22 07:18:00,66.539,66.539,66.486,66.497,10190000.0
2008-10-22 07:19:00,66.492,66.512,66.492,66.512,5860000.0
2008-10-22 07:20:00,66.509,66.559,66.506,66.558,11090000.0
2008-10-22 07:21:00,66.573,66.582,66.55,66.55,16830000.0
2008-10-22 07:22:00,66.521,66.529,66.483,66.529,17740000.0
2008-10-22 07:23:00,66.521,66.523,66.504,66.504,11270000.0
2008-10-22 07:24:00,66.539,66.539,66.494,66.494,8650000.0
2008-10-22 07:25:00,66.488,66.507,66.488,66.507,21200000.0
2008-10-22 07:26:00,66.509,66.509,66.473,66.504,13830000.0
2008-10-22 07:27:00,66.495,66.495,66.468,66.476,10520000.0
2008-10-22 07:28:00,66.459,66.472,66.455,66.455,15250000.0
2008-10-22 07:29:00,66.462,66.473,66.444,66.47,13080000.0
2008-10-22 07:30:00,66.54,66.54,66.465,66.477,14120000.0
2008-10-22 07:31:00,66.497,66.501,66.468,66.475,15210000.0
2008-10-22 07:32:00,66.49,66.49,66.473,66.473,10750000.0
2008-10-22 07:33:00,66.486,66.509,66.482,66.509,10190000.0
2008-10-22 07:34:00,66.494,66.494,66.48,66.482,19340000.0
2008-10-22 07:35:00,66.49,66.506,66.49,66.506,22610000.0
2008-10-22 07:36:00,66.528,66.539,66.51,66.519,18840000.0
2008-10-22 07:37:00,66.492,66.495,66.469,66.48,11270000.0
2008-10-22 07:38:00,66.438,66.44,66.424,66.426,14540000.0
2008-10-22 07:39:00,66.447,66.447,66.387,66.389,15140000.0
2008-10-22 07:40:00,66.403,66.403,66.385,66.385,11460000.0
2008-10-22 07:41:00,66.373,66.421,66.373,66.421,12990000.0
2008-10-22 07:42:00,66.41,66.41,66.37,66.37,11090000.0
2008-10-22 07:43:00,66.382,66.389,66.373,66.377,16650000.0
2008-10-22 07:44:00,66.357,66.368,66.345,66.345,13760000.0
2008-10-22 07:45:00,66.351,66.366,66.343,66.356,12630000.0
2008-10-22 07:46:00,66.372,66.433,66.372,66.43,11490000.0
2008-10-22 07:47:00,66.441,66.441,66.425,66.427,12480000.0
2008-10-22 07:48:00,66.47,66.47,66.442,66.454,16150000.0
2008-10-22 07:49:00,66.463,66.49,66.458,66.489,12440000.0
2008-10-22 07:50:00,66.485,66.505,66.485,66.501,8680000.0
2008-10-22 07:51:00,66.511,66.514,66.488,66.488,13180000.0
2008-10-22 07:52:00,66.499,66.526,66.497,66.497,12260000.0
2008-10-22 07:53:00,66.489,66.489,66.468,66.484,15060000.0
2008-10-22 07:54:00,66.479,66.479,66.455,66.457,8840000.0
2008-10-22 07:55:00,66.463,66.491,66.463,66.474,10330000.0
2008-10-22 07:56:00,66.442,66.499,66.44,66.499,10000000.0
2008-10-22 07:57:00,66.513,66.517,66.487,66.487,9590000.0
2008-10-22 07:58:00,66.462,66.47,66.447,66.47,12060000.0
2008-10-22 07:59:00,66.464,66.51,66.464,66.51,10900000.0
2008-10-22 08:00:00,66.521,66.546,66.512,66.546,14850000.0
2008-10-22 08:01:00,66.534,66.544,66.512,66.518,13530000.0
2008-10-22 08:02:00,66.501,66.502,66.475,66.491,12580000.0
2008-10-22 08:03:00,66.472,66.472,66.449,66.449,13380000.0
2008-10-22 08:04:00,66.443,66.461,66.443,66.459,11470000.0
2008-10-22 08:05:00,66.457,66.459,66.439,66.439,9570000.0
2008-10-22 08:06:00,66.468,66.468,66.423,66.454,17060000.0
2008-10-22 08:07:00,66.437,66.437,66.42,66.427,10700000.0
2008-10-22 08:08:00,66.42,66.428,66.414,66.427,19730000.0
2008-10-22 08:09:00,66.437,66.473,66.429,66.468,12640000.0
2008-10-22 08:10:00,66.461,66.461,66.426,66.426,10900000.0
2008-10-22 08:11:00,66.433,66.443,66.428,66.428,7710000.0
2008-10-22 08:12:00,66.4,66.424,66.396,66.409,17650000.0
2008-10-22 08:13:00,66.398,66.421,66.398,66.414,9780000.0
2008-10-22 08:14:00,66.404,66.409,66.367,66.367,10350000.0
2008-10-22 08:15:00,66.399,66.416,66.384,66.416,14460000.0
2008-10-22 08:16:00,66.415,66.418,66.407,66.41,10900000.0
2008-10-22 08:17:00,66.404,66.407,66.386,66.389,16340000.0
2008-10-22 08:18:00,66.389,66.417,66.389,66.399,18290000.0
2008-10-22 08:19:00,66.376,66.39,66.37,66.387,17500000.0
2008-10-22 08:20:00,66.359,66.393,66.359,66.382,18860000.0
2008-10-22 08:21:00,66.376,66.405,66.376,66.392,12030000.0
2008-10-22 08:22:00,66.397,66.409,66.392,66.407,15200000.0
2008-10-22 08:23:00,66.403,66.408,66.392,66.399,13930000.0
2008-10-22 08:24:00,66.415,66.419,66.37,66.37,13750000.0
2008-10-22 08:25:00,66.357,66.357,66.329,66.337,13190000.0
2008-10-22 08:26:00,66.372,66.416,66.372,66.414,12210000.0
2008-10-22 08:27:00,66.413,66.413,66.379,66.383,10890000.0
2008-10-22 08:28:00,66.355,66.364,66.33,66.339,16010000.0
2008-10-22 08:29:00,66.355,66.371,66.355,66.36,18820000.0
2008-10-22 08:30:00,66.396,66.396,66.357,66.375,13230000.0
2008-10-22 08:31:00,66.378,66.403,66.378,66.403,8120000.0
2008-10-22 08:32:00,66.395,66.439,66.395,66.432,15330000.0
2008-10-22 08:33:00,66.434,66.434,66.366,66.374,13510000.0
2008-10-22 08:34:00,66.374,66.417,66.373,66.417,13040000.0
2008-10-22 08:35:00,66.42,66.433,66.395,66.428,13600000.0
2008-10-22 08:36:00,66.458,66.488,66.453,66.485,12590000.0
2008-10-22 08:37:00,66.471,66.496,66.471,66.482,10180000.0
2008-10-22 08:38:00,66.472,66.522,66.469,66.522,10000000.0
2008-10-22 08:39:00,66.547,66.547,66.489,66.491,15050000.0
2008-10-22 08:40:00,66.51,66.511,66.49,66.506,17500000.0
2008-10-22 08:41:00,66.485,66.509,66.483,66.491,14680000.0
2008-10-22 08:42:00,66.5,66.506,66.488,66.502,13560000.0
2008-10-22 08:43:00,66.51,66.51,66.487,66.489,15480000.0
2008-10-22 08:44:00,66.475,66.496,66.475,66.49,13380000.0
2008-10-22 08:45:00,66.5,66.503,66.484,66.488,14730000.0
2008-10-22 08:46:00,66.479,66.484,66.472,66.479,12630000.0
2008-10-22 08:47:00,66.473,66.49,66.473,66.489,20360000.0
2008-10-22 08:48:00,66.502,66.502,66.461,66.467,20860000.0
2008-10-22 08:49:00,66.449,66.483,66.449,66.468,23560000.0
2008-10-22 08:50:00,66.453,66.488,66.453,66.487,14280000.0
2008-10-22 08:51:00,66.461,66.481,66.456,66.479,12630000.0
2008-10-22 08:52:00,66.47,66.471,66.447,66.455,11540000.0
2008-10-22 08:53:00,66.437,66.462,66.431,66.462,11490000.0
2008-10-22 08:54:00,66.495,66.495,66.468,66.468,10370000.0
2008-10-22 08:55:00,66.478,66.478,66.466,66.478,12200000.0
2008-10-22 08:56:00,66.488,66.495,66.484,66.49,15440000.0
2008-10-22 08:57:00,66.503,66.503,66.476,66.485,11660000.0
2008-10-22 08:58:00,66.489,66.491,66.454,66.456,18070000.0
2008-10-22 08:59:00,66.466,66.488,66.465,66.486,15870000.0
2008-10-22 09:00:00,66.5,66.513,66.477,66.477,14470000.0
2008-10-22 09:01:00,66.474,66.503,66.474,66.501,9440000.0
2008-10-22 09:02:00,66.493,66.528,66.492,66.527,21110000.0
2008-10-22 09:03:00,66.54,66.54,66.513,66.52,13930000.0
2008-10-22 09:04:00,66.53,66.53,66.495,66.511,14320000.0
2008-10-22 09:05:00,66.515,66.523,66.501,66.513,16940000.0
2008-10-22 09:06:00,66.533,66.542,66.514,66.531,14320000.0
2008-10-22 09:07:00,66.54,66.54,66.527,66.536,15490000.0
2008-10-22 09:08:00,66.521,66.544,66.521,66.544,19310000.0
2008-10-22 09:09:00,66.548,66.557,66.532,66.552,16380000.0
2008-10-22 09:10:00,66.543,66.558,66.534,66.534,13720000.0
2008-10-22 09:11:00,66.531,66.535,66.508,66.525,15260000.0
2008-10-22 09:12:00,66.524,66.531,66.508,66.522,16340000.0
2008-10-22 09:13:00,66.492,66.499,66.481,66.487,13330000.0
2008-10-22 09:14:00,66.495,66.495,66.473,66.485,13910000.0
2008-10-22 09:15:00,66.502,66.517,66.493,66.517,14270000.0
2008-10-22 09:16:00,66.5,66.502,66.479,66.488,17080000.0
2008-10-22 09:17:00,66.475,66.501,66.46,66.501,15480000.0
2008-10-22 09:18:00,66.501,66.501,66.473,66.473,15990000.0
2008-10-22 09:19:00,66.46,66.476,66.418,66.418,16860000.0
2008-10-22 09:20:00,66.415,66.45,66.413,66.443,10520000.0
2008-10-22 09:21:00,66.461,66.461,66.375,66.375,12780000.0
2008-10-22 09:22:00,66.402,66.402,66.375,66.394,16040000.0
2008-10-22 09:23:00,66.413,66.413,66.353,66.353,9250000.0
2008-10-22 09:24:00,66.368,66.385,66.363,66.371,16910000.0
2008-10-22 09:25:00,66.364,66.368,66.352,66.362,18070000.0
2008-10-22 09:26:00,66.366,66.376,66.358,66.376,15070000.0
2008-10-22 09:27:00,66.376,66.376,66.278,66.278,9580000.0
2008-10-22 09:28:00,66.263,66.263,66.243,66.252,8460000.0
2008-10-22 09:29:00,66.246,66.257,66.246,66.257,20660000.0
2008-10-22 09:30:00,66.264,66.264,66.223,66.226,8080000.0
2008-10-22 09:31:00,66.233,66.233,66.186,66.186,16160000.0
2008-10-22 09:32:00,66.17,66.172,66.107,66.107,12950000.0
2008-10-22 09:33:00,66.057,66.057,65.916,65.917,12850000.0
2008-10-22 09:34:00,65.946,65.976,65.944,65.976,19170000.0
2008-10-22 09:35:00,65.994,66.019,65.981,65.981,15330000.0
2008-10-22 09:36:00,65.994,66.03,65.99,66.002,19190000.0
2008-10-22 09:37:00,66.025,66.032,66.015,66.022,12620000.0
2008-10-22 09:38:00,66.043,66.046,66.006,66.006,14460000.0
2008-10-22 09:39:00,66.043,66.057,66.012,66.048,15300000.0
2008-10-22 09:40:00,66.063,66.08,66.06,66.08,12210000.0
2008-10-22 09:41:00,66.055,66.075,66.051,66.075,17970000.0
2008-10-22 09:42:00,66.08,66.083,66.065,66.075,16710000.0
2008-10-22 09:43:00,66.093,66.104,66.081,66.084,15140000.0
2008-10-22 09:44:00,66.107,66.143,66.105,66.123,16160000.0
2008-10-22 09:45:00,66.129,66.129,66.097,66.099,16900000.0
2008-10-22 09:46:00,66.111,66.111,66.049,66.06,20140000.0
2008-10-22 09:47:00,66.053,66.078,66.053,66.066,12020000.0
2008-10-22 09:48:00,66.066,66.072,66.043,66.043,21420000.0
2008-10-22 09:49:00,66.033,66.082,66.033,66.082,14260000.0
2008-10-22 09:50:00,66.082,66.107,66.08,66.088,20090000.0
2008-10-22 09:51:00,66.107,66.141,66.105,66.141,15230000.0
2008-10-22 09:52:00,66.14,66.163,66.14,66.159,14320000.0
2008-10-22 09:53:00,66.134,66.134,66.099,66.1,15590000.0
2008-10-22 09:54:00,66.137,66.174,66.114,66.174,17130000.0
2008-10-22 09:55:00,66.189,66.197,66.176,66.176,16940000.0
2008-10-22 09:56:00,66.169,66.184,66.164,66.184,11120000.0
2008-10-22 09:57:00,66.2,66.201,66.18,66.195,12100000.0
2008-10-22 09:58:00,66.184,66.189,66.179,66.181,13530000.0
2008-10-22 09:59:00,66.186,66.199,66.183,66.198,14160000.0
2008-10-22 10:00:00,66.219,66.222,66.184,66.187,17180000.0
2008-10-22 10:01:00,66.184,66.22,66.184,66.22,12330000.0
2008-10-22 10:02:00,66.212,66.216,66.205,66.208,18680000.0
2008-10-22 10:03:00,66.229,66.229,66.169,66.199,12770000.0
2008-10-22 10:04:00,66.171,66.184,66.15,66.15,13560000.0
2008-10-22 10:05:00,66.137,66.151,66.129,66.134,15970000.0
2008-10-22 10:06:00,66.158,66.164,66.139,66.139,8680000.0
2008-10-22 10:07:00,66.126,66.126,66.077,66.12,12950000.0
2008-10-22 10:08:00,66.09,66.131,66.09,66.128,9990000.0
2008-10-22 10:09:00,66.141,66.141,66.114,66.126,13830000.0
2008-10-22 10:10:00,66.142,66.142,66.105,66.105,19710000.0
2008-10-22 10:11:00,66.086,66.109,66.085,66.085,15110000.0
2008-10-22 10:12:00,66.103,66.107,66.078,66.105,21460000.0
2008-10-22 10:13:00,66.094,66.127,66.094,66.127,12440000.0
2008-10-22 10:14:00,66.121,66.122,66.095,66.095,12770000.0
2008-10-22 10:15:00,66.108,66.109,66.092,66.109,12820000.0
2008-10-22 10:16:00,66.1,66.123,66.1,66.108,12440000.0
2008-10-22 10:17:00,66.131,66.183,66.131,66.183,8690000.0
2008-10-22 10:18:00,66.17,66.17,66.143,66.143,7750000.0
2008-10-22 10:19:00,66.159,66.166,66.136,66.142,14130000.0
2008-10-22 10:20:00,66.137,66.163,66.137,66.152,9470000.0
2008-10-22 10:21:00,66.156,66.165,66.136,66.138,20380000.0
2008-10-22 10:22:00,66.13,66.149,66.13,66.138,15810000.0
2008-10-22 10:23:00,66.143,66.173,66.143,66.145,10980000.0
2008-10-22 10:24:00,66.163,66.163,66.136,66.142,14120000.0
2008-10-22 10:25:00,66.147,66.177,66.147,66.154,14130000.0
2008-10-22 10:26:00,66.177,66.183,66.142,66.142,11500000.0
2008-10-22 10:27:00,66.15,66.15,66.117,66.14,11550000.0
2008-10-22 10:28:00,66.125,66.139,66.119,66.13,15780000.0
2008-10-22 10:29:00,66.121,66.126,66.089,66.089,14360000.0
2008-10-22 10:30:00,66.096,66.138,66.094,66.138,8640000.0
2008-10-22 10:31:00,66.136,66.152,66.135,66.152,15810000.0
2008-10-22 10:32:00,66.146,66.184,66.142,66.184,18630000.0
2008-10-22 10:33:00,66.2,66.2,66.164,66.172,18060000.0
2008-10-22 10:34:00,66.181,66.196,66.173,66.193,15290000.0
2008-10-22 10:35:00,66.215,66.228,66.206,66.206,11460000.0
2008-10-22 10:36:00,66.229,66.236,66.22,66.236,9430000.0
2008-10-22 10:37:00,66.226,66.255,66.226,66.255,21590000.0
2008-10-22 10:38:00,66.243,66.247,66.231,66.242,19750000.0
2008-10-22 10:39:00,66.256,66.29,66.247,66.29,18100000.0
2008-10-22 10:40:00,66.29,66.29,66.247,66.247,15300000.0
2008-10-22 10:41:00,66.25,66.251,66.214,66.221,10750000.0
2008-10-22 10:42:00,66.222,66.244,66.222,66.242,15340000.0
2008-10-22 10:43:00,66.261,66.267,66.232,66.238,12020000.0
2008-10-22 10:44:00,66.247,66.287,66.247,66.272,9430000.0
2008-10-22 10:45:00,66.283,66.283,66.259,66.259,8500000.0
2008-10-22 10:46:00,66.241,66.263,66.233,66.241,18480000.0
2008-10-22 10:47:00,66.24,66.249,66.221,66.221,13190000.0
2008-10-22 10:48:00,66.249,66.25,66.224,66.231,15070000.0
2008-10-22 10:49:00,66.23,66.239,66.23,66.231,14840000.0
2008-10-22 10:50:00,66.241,66.241,66.209,66.209,8680000.0
2008-10-22 10:51:00,66.228,66.244,66.218,66.244,15260000.0
2008-10-22 10:52:00,66.232,66.252,66.223,66.223,16040000.0
2008-10-22 10:53:00,66.215,66.231,66.205,66.21,12260000.0
2008-10-22 10:54:00,66.243,66.248,66.221,66.245,22930000.0
2008-10-22 10:55:00,66.25,66.253,66.227,66.24,16520000.0
2008-10-22 10:56:00,66.235,66.259,66.232,66.259,10610000.0
2008-10-22 10:57:00,66.261,66.261,66.209,66.211,17310000.0
2008-10-22 10:58:00,66.22,66.22,66.181,66.188,13900000.0
2008-10-22 10:59:00,66.16,66.16,66.087,66.087,10270000.0
2008-10-22 11:00:00,66.095,66.157,66.094,66.157,16840000.0
2008-10-22 11:01:00,66.156,66.186,66.154,66.181,18480000.0
2008-10-22 11:02:00,66.201,66.215,66.182,66.215,20340000.0
2008-10-22 11:03:00,66.22,66.22,66.183,66.199,16580000.0
2008-10-22 11:04:00,66.188,66.204,66.188,66.199,16390000.0
2008-10-22 11:05:00,66.199,66.229,66.199,66.202,13750000.0
2008-10-22 11:06:00,66.2,66.2,66.181,66.192,7930000.0
2008-10-22 11:07:00,66.19,66.194,66.175,66.175,10140000.0
2008-10-22 11:08:00,66.183,66.198,66.182,66.19,12960000.0
2008-10-22 11:09:00,66.211,66.217,66.197,66.203,13190000.0
2008-10-22 11:10:00,66.198,66.209,66.18,66.192,11680000.0
2008-10-22 11:11:00,66.164,66.164,66.107,66.116,12990000.0
2008-10-22 11:12:00,66.143,66.143,66.099,66.099,12810000.0
2008-10-22 11:13:00,66.124,66.134,66.118,66.128,16610000.0
2008-10-22 11:14:00,66.147,66.147,66.107,66.107,11650000.0
2008-10-22 11:15:00,66.132,66.164,66.132,66.153,11880000.0
2008-10-22 11:16:00,66.161,66.161,66.147,66.156,18270000.0
2008-10-22 11:17:00,66.141,66.163,66.141,66.154,9580000.0
2008-10-22 11:18:00,66.166,66.166,66.109,66.124,12860000.0
2008-10-22 11:19:00,66.085,66.121,66.085,66.11,13930000.0
2008-10-22 11:20:00,66.121,66.121,66.07,66.101,16980000.0
2008-10-22 11:21:00,66.122,66.129,66.108,66.11,14530000.0
2008-10-22 11:22:00,66.094,66.094,66.085,66.085,9960000.0
2008-10-22 11:23:00,66.085,66.123,66.085,66.114,11080000.0
2008-10-22 11:24:00,66.119,66.119,66.087,66.087,10510000.0
2008-10-22 11:25:00,66.073,66.08,66.047,66.074,11450000.0
2008-10-22 11:26:00,66.052,66.052,66.015,66.015,6950000.0
2008-10-22 11:27:00,66.016,66.016,65.992,65.993,7330000.0
2008-10-22 11:28:00,65.98,65.98,65.956,65.966,21100000.0
2008-10-22 11:29:00,65.96,65.968,65.934,65.955,17890000.0
2008-10-22 11:30:00,65.965,65.965,65.945,65.945,14320000.0
2008-10-22 11:31:00,65.929,65.937,65.921,65.923,10890000.0
2008-10-22 11:32:00,65.918,65.948,65.918,65.932,17250000.0
2008-10-22 11:33:00,65.936,65.951,65.93,65.948,14330000.0
2008-10-22 11:34:00,65.961,65.974,65.961,65.97,8830000.0
2008-10-22 11:35:00,65.938,65.946,65.926,65.94,14090000.0
2008-10-22 11:36:00,65.934,65.934,65.902,65.911,11640000.0
2008-10-22 11:37:00,65.895,65.913,65.895,65.909,9620000.0
2008-10-22 11:38:00,65.892,65.898,65.884,65.89,14690000.0
2008-10-22 11:39:00,65.893,65.893,65.835,65.835,13150000.0
2008-10-22 11:40:00,65.83,65.836,65.82,65.82,18900000.0
2008-10-22 11:41:00,65.812,65.824,65.811,65.811,13180000.0
2008-10-22 11:42:00,65.837,65.837,65.805,65.811,19540000.0
2008-10-22 11:43:00,65.815,65.85,65.809,65.85,12200000.0
2008-10-22 11:44:00,65.847,65.861,65.847,65.852,14870000.0
2008-10-22 11:45:00,65.854,65.873,65.847,65.847,14910000.0
2008-10-22 11:46:00,65.855,65.855,65.841,65.841,21420000.0
2008-10-22 11:47:00,65.843,65.869,65.843,65.869,10190000.0
2008-10-22 11:48:00,65.874,65.88,65.838,65.838,11680000.0
2008-10-22 11:49:00,65.841,65.865,65.839,65.865,16190000.0
2008-10-22 11:50:00,65.883,65.883,65.853,65.853,20920000.0
2008-10-22 11:51:00,65.879,65.883,65.849,65.857,16970000.0
2008-10-22 11:52:00,65.854,65.858,65.833,65.833,8310000.0
2008-10-22 11:53:00,65.837,65.837,65.807,65.834,11830000.0
2008-10-22 11:54:00,65.833,65.833,65.796,65.808,12390000.0
2008-10-22 11:55:00,65.822,65.822,65.795,65.802,14400000.0
2008-10-22 11:56:00,65.801,65.806,65.791,65.803,13330000.0
2008-10-22 11:57:00,65.808,65.808,65.785,65.785,8270000.0
2008-10-22 11:58:00,65.808,65.815,65.789,65.79,13420000.0
2008-10-22 11:59:00,65.79,65.812,65.79,65.807,13910000.0
2008-10-22 12:00:00,65.815,65.815,65.786,65.786,9770000.0
2008-10-22 12:01:00,65.787,65.802,65.766,65.779,16720000.0
2008-10-22 12:02:00,65.798,65.8,65.796,65.798,14140000.0
2008-10-22 12:03:00,65.811,65.811,65.785,65.789,12430000.0
2008-10-22 12:04:00,65.763,65.788,65.753,65.788,10940000.0
2008-10-22 12:05:00,65.775,65.78,65.758,65.778,12410000.0
2008-10-22 12:06:00,65.8,65.822,65.786,65.822,10190000.0
2008-10-22 12:07:00,65.812,65.835,65.808,65.808,18070000.0
2008-10-22 12:08:00,65.81,65.81,65.795,65.796,10940000.0
2008-10-22 12:09:00,65.802,65.811,65.778,65.802,21430000.0
2008-10-22 12:10:00,65.817,65.856,65.815,65.842,13720000.0
2008-10-22 12:11:00,65.841,65.858,65.833,65.85,11880000.0
2008-10-22 12:12:00,65.849,65.849,65.808,65.812,12630000.0
2008-10-22 12:13:00,65.816,65.816,65.789,65.79,20330000.0
2008-10-22 12:14:00,65.781,65.781,65.767,65.767,11530000.0
2008-10-22 12:15:00,65.773,65.776,65.746,65.746,17180000.0
2008-10-22 12:16:00,65.753,65.772,65.749,65.762,14090000.0
2008-10-22 12:17:00,65.763,65.769,65.751,65.759,13710000.0
2008-10-22 12:18:00,65.772,65.778,65.761,65.769,13750000.0
2008-10-22 12:19:00,65.763,65.808,65.763,65.808,14130000.0
2008-10-22 12:20:00,65.788,65.796,65.758,65.762,17080000.0
2008-10-22 12:21:00,65.791,65.791,65.736,65.736,10570000.0
2008-10-22 12:22:00,65.752,65.757,65.74,65.755,17840000.0
2008-10-22 12:23:00,65.758,65.758,65.736,65.741,12170000.0
2008-10-22 12:24:00,65.764,65.764,65.729,65.729,8910000.0
2008-10-22 12:25:00,65.743,65.76,65.743,65.758,19300000.0
2008-10-22 12:26:00,65.76,65.763,65.751,65.751,16940000.0
2008-10-22 12:27:00,65.769,65.769,65.736,65.736,13560000.0
2008-10-22 12:28:00,65.742,65.746,65.726,65.743,19420000.0
2008-10-22 12:29:00,65.737,65.741,65.702,65.705,13700000.0
2008-10-22 12:30:00,65.729,65.747,65.704,65.704,12020000.0
2008-10-22 12:31:00,65.71,65.724,65.703,65.719,11870000.0
2008-10-22 12:32:00,65.722,65.727,65.706,65.717,21710000.0
2008-10-22 12:33:00,65.734,65.734,65.717,65.729,11920000.0
2008-10-22 12:34:00,65.727,65.74,65.719,65.725,9960000.0
2008-10-22 12:35:00,65.734,65.748,65.712,65.748,12470000.0
2008-10-22 12:36:00,65.761,65.783,65.761,65.78,15620000.0
2008-10-22 12:37:00,65.765,65.771,65.691,65.691,13750000.0
2008-10-22 12:38:00,65.683,65.691,65.67,65.682,14130000.0
2008-10-22 12:39:00,65.677,65.678,65.666,65.676,11500000.0
2008-10-22 12:40:00,65.683,65.717,65.683,65.717,12970000.0
2008-10-22 12:41:00,65.703,65.71,65.697,65.702,15440000.0
2008-10-22 12:42:00,65.724,65.724,65.689,65.722,19000000.0
2008-10-22 12:43:00,65.723,65.73,65.7,65.703,15410000.0
2008-10-22 12:44:00,65.695,65.732,65.686,65.732,16610000.0
2008-10-22 12:45:00,65.737,65.737,65.7,65.717,12620000.0
2008-10-22 12:46:00,65.716,65.716,65.7,65.703,9990000.0
2008-10-22 12:47:00,65.713,65.717,65.695,65.695,10140000.0
2008-10-22 12:48:00,65.693,65.771,65.683,65.769,16900000.0
2008-10-22 12:49:00,65.788,65.799,65.777,65.79,13230000.0
2008-10-22 12:50:00,65.809,65.813,65.782,65.797,13560000.0
2008-10-22 12:51:00,65.843,65.845,65.815,65.826,16530000.0
2008-10-22 12:52:00,65.818,65.827,65.747,65.747,14530000.0
2008-10-22 12:53:00,65.747,65.799,65.746,65.799,14120000.0
2008-10-22 12:54:00,65.788,65.788,65.753,65.76,18770000.0
2008-10-22 12:55:00,65.759,65.759,65.739,65.743,11540000.0
2008-10-22 12:56:00,65.75,65.779,65.743,65.774,20740000.0
2008-10-22 12:57:00,65.793,65.793,65.755,65.781,13900000.0
2008-10-22 12:58:00,65.782,65.789,65.758,65.758,10330000.0
2008-10-22 12:59:00,65.765,65.778,65.761,65.775,16940000.0
2008-10-22 13:00:00,65.786,65.786,65.76,65.77,7930000.0
2008-10-22 13:01:00,65.783,65.783,65.754,65.759,12770000.0
2008-10-22 13:02:00,65.776,65.793,65.765,65.793,11700000.0
2008-10-22 13:03:00,65.819,65.819,65.757,65.757,10370000.0
2008-10-22 13:04:00,65.758,65.762,65.73,65.73,18460000.0
2008-10-22 13:05:00,65.742,65.748,65.712,65.718,14500000.0
2008-10-22 13:06:00,65.756,65.756,65.698,65.705,13240000.0
2008-10-22 13:07:00,65.703,65.733,65.703,65.733,13330000.0
2008-10-22 13:08:00,65.721,65.731,65.707,65.723,14360000.0
2008-10-22 13:09:00,65.736,65.739,65.677,65.677,22540000.0
2008-10-22 13:10:00,65.676,65.676,65.646,65.649,19380000.0
2008-10-22 13:11:00,65.648,65.648,65.63,65.631,15290000.0
2008-10-22 13:12:00,65.663,65.669,65.634,65.652,11840000.0
2008-10-22 13:13:00,65.655,65.655,65.61,65.61,15450000.0
2008-10-22 13:14:00,65.614,65.614,65.581,65.596,11660000.0
2008-10-22 13:15:00,65.605,65.612,65.564,65.564,17500000.0
2008-10-22 13:16:00,65.564,65.564,65.547,65.564,14100000.0
2008-10-22 13:17:00,65.55,65.55,65.512,65.528,18410000.0
2008-10-22 13:18:00,65.529,65.556,65.526,65.544,12820000.0
2008-10-22 13:19:00,65.539,65.549,65.476,65.476,17700000.0
2008-10-22 13:20:00,65.487,65.551,65.487,65.545,14090000.0
2008-10-22 13:21:00,65.598,65.618,65.563,65.6,17880000.0
2008-10-22 13:22:00,65.624,65.644,65.618,65.632,15220000.0
2008-10-22 13:23:00,65.636,65.691,65.636,65.691,20640000.0
2008-10-22 13:24:00,65.706,65.719,65.688,65.688,16570000.0
2008-10-22 13:25:00,65.705,65.741,65.702,65.741,11510000.0
2008-10-22 13:26:00,65.755,65.77,65.752,65.768,7140000.0
2008-10-22 13:27:00,65.792,65.792,65.757,65.767,16770000.0
2008-10-22 13:28:00,65.787,65.797,65.764,65.764,12770000.0
2008-10-22 13:29:00,65.745,65.754,65.728,65.734,16750000.0
2008-10-22 13:30:00,65.772,65.772,65.728,65.74,19190000.0
2008-10-22 13:31:00,65.733,65.748,65.731,65.733,11310000.0
2008-10-22 13:32:00,65.762,65.827,65.762,65.827,8460000.0
2008-10-22 13:33:00,65.813,65.813,65.775,65.782,11830000.0
2008-10-22 13:34:00,65.767,65.793,65.756,65.756,15790000.0
2008-10-22 13:35:00,65.728,65.728,65.664,65.664,11880000.0
2008-10-22 13:36:00,65.696,65.723,65.692,65.723,20290000.0
2008-10-22 13:37:00,65.721,65.74,65.708,65.73,18800000.0
2008-10-22 13:38:00,65.719,65.771,65.719,65.771,5870000.0
2008-10-22 13:39:00,65.834,65.842,65.815,65.842,15340000.0
2008-10-22 13:40:00,65.844,65.844,65.815,65.815,13000000.0
2008-10-22 13:41:00,65.786,65.825,65.786,65.817,18640000.0
2008-10-22 13:42:00,65.84,65.84,65.811,65.827,13600000.0
2008-10-22 13:43:00,65.835,65.885,65.834,65.885,17520000.0
2008-10-22 13:44:00,65.876,65.876,65.827,65.828,9990000.0
2008-10-22 13:45:00,65.845,65.845,65.819,65.821,11460000.0
2008-10-22 13:46:00,65.821,65.821,65.806,65.808,9960000.0
2008-10-22 13:47:00,65.813,65.813,65.792,65.792,8310000.0
2008-10-22 13:48:00,65.802,65.802,65.763,65.775,8090000.0
2008-10-22 13:49:00,65.793,65.803,65.793,65.803,4690000.0
2008-10-22 13:50:00,65.819,65.831,65.81,65.817,15770000.0
2008-10-22 13:51:00,65.824,65.845,65.814,65.834,11830000.0
2008-10-22 13:52:00,65.82,65.828,65.789,65.796,16780000.0
2008-10-22 13:53:00,65.791,65.805,65.777,65.777,14550000.0
2008-10-22 13:54:00,65.765,65.8,65.765,65.8,19580000.0
2008-10-22 13:55:00,65.826,65.835,65.812,65.835,17470000.0
2008-10-22 13:56:00,65.842,65.868,65.831,65.868,12260000.0
2008-10-22 13:57:00,65.888,65.888,65.825,65.839,19540000.0
2008-10-22 13:58:00,65.822,65.828,65.817,65.828,20440000.0
2008-10-22 13:59:00,65.812,65.826,65.802,65.809,12860000.0
2008-10-22 14:00:00,65.824,65.851,65.799,65.851,18990000.0
2008-10-22 14:01:00,65.832,65.852,65.827,65.851,14580000.0
2008-10-22 14:02:00,65.85,65.864,65.828,65.844,19230000.0
2008-10-22 14:03:00,65.895,65.895,65.856,65.857,17650000.0
2008-10-22 14:04:00,65.856,65.87,65.842,65.85,18440000.0
2008-10-22 14:05:00,65.845,65.845,65.806,65.806,6020000.0
2008-10-22 14:06:00,65.849,65.855,65.824,65.824,12620000.0
2008-10-22 14:07:00,65.835,65.844,65.831,65.839,13530000.0
2008-10-22 14:08:00,65.834,65.875,65.834,65.875,9590000.0
2008-10-22 14:09:00,65.897,65.902,65.875,65.882,14280000.0
2008-10-22 14:10:00,65.88,65.884,65.864,65.884,16040000.0
2008-10-22 14:11:00,65.892,65.894,65.875,65.875,12020000.0
2008-10-22 14:12:00,65.903,65.903,65.861,65.861,19380000.0
2008-10-22 14:13:00,65.879,65.882,65.86,65.861,23740000.0
2008-10-22 14:14:00,65.873,65.881,65.861,65.866,15810000.0
2008-10-22 14:15:00,65.898,65.907,65.875,65.9,15590000.0
2008-10-22 14:16:00,65.909,65.909,65.879,65.89,18070000.0
2008-10-22 14:17:00,65.896,65.93,65.896,65.93,7550000.0
2008-10-22 14:18:00,65.96,65.961,65.933,65.946,12450000.0
2008-10-22 14:19:00,65.952,65.952,65.942,65.952,9820000.0
2008-10-22 14:20:00,65.938,65.961,65.935,65.958,16000000.0
2008-10-22 14:21:00,65.959,65.959,65.935,65.949,14550000.0
2008-10-22 14:22:00,65.95,65.955,65.928,65.955,11290000.0
2008-10-22 14:23:00,65.97,66.016,65.964,66.016,13570000.0
2008-10-22 14:24:00,66.061,66.12,66.061,66.112,14540000.0
2008-10-22 14:25:00,66.089,66.121,66.087,66.121,23040000.0
2008-10-22 14:26:00,66.198,66.209,66.146,66.149,11690000.0
2008-10-22 14:27:00,66.144,66.144,66.084,66.088,12020000.0
2008-10-22 14:28:00,66.082,66.189,66.082,66.189,20210000.0
2008-10-22 14:29:00,66.161,66.245,66.16,66.245,16710000.0
2008-10-22 14:30:00,66.226,66.261,66.225,66.241,18230000.0
2008-10-22 14:31:00,66.224,66.259,66.219,66.225,15070000.0
2008-10-22 14:32:00,66.24,66.246,66.213,66.218,14290000.0
2008-10-22 14:33:00,66.213,66.229,66.206,66.206,15030000.0
2008-10-22 14:34:00,66.244,66.254,66.196,66.196,12930000.0
2008-10-22 14:35:00,66.18,66.18,66.159,66.163,19020000.0
2008-10-22 14:36:00,66.191,66.199,66.174,66.199,11650000.0
2008-10-22 14:37:00,66.173,66.179,66.155,66.168,17330000.0
2008-10-22 14:38:00,66.175,66.175,66.152,66.157,12810000.0
2008-10-22 14:39:00,66.169,66.169,66.131,66.138,13520000.0
2008-10-22 14:40:00,66.142,66.142,66.101,66.101,13570000.0
2008-10-22 14:41:00,66.104,66.107,66.098,66.107,17840000.0
2008-10-22 14:42:00,66.115,66.115,66.075,66.08,16220000.0
2008-10-22 14:43:00,66.072,66.087,66.055,66.055,22770000.0
2008-10-22 14:44:00,66.072,66.081,66.048,66.048,13520000.0
2008-10-22 14:45:00,66.055,66.055,66.006,66.007,8270000.0
2008-10-22 14:46:00,65.997,66.005,65.974,65.986,17540000.0
2008-10-22 14:47:00,65.97,66.033,65.97,66.016,16710000.0
2008-10-22 14:48:00,66.03,66.032,66.003,66.003,15070000.0
2008-10-22 14:49:00,66.022,66.022,65.989,66.006,17850000.0
2008-10-22 14:50:00,65.995,66.024,65.987,66.024,15330000.0
2008-10-22 14:51:00,66.018,66.023,66.003,66.007,16390000.0
2008-10-22 14:52:00,65.989,65.994,65.972,65.972,18590000.0
2008-10-22 14:53:00,65.954,65.974,65.95,65.961,18300000.0
2008-10-22 14:54:00,65.966,65.966,65.935,65.935,67070000.0
2008-10-22 14:55:00,65.942,65.979,65.939,65.956,73250000.0
2008-10-22 14:56:00,65.972,65.972,65.941,65.95,91060000.0
2008-10-22 14:57:00,65.981,65.999,65.958,65.994,113980000.0
2008-10-22 14:58:00,66.014,66.014,65.98,65.992,117200000.0
2008-10-22 14:59:00,65.997,65.998,65.979,65.996,115300000.0
2008-10-22 15:00:00,66.021,66.03,66.009,66.03,96510000.0
2008-10-22 15:01:00,66.043,66.058,66.04,66.058,30880000.0
2008-10-22 15:02:00,66.035,66.051,66.02,66.051,25650000.0
2008-10-22 15:03:00,66.07,66.07,66.039,66.039,71310000.0
2008-10-22 15:04:00,66.021,66.038,66.005,66.02,115910000.0
2008-10-22 15:05:00,65.999,65.999,65.96,65.96,65500000.0
2008-10-22 15:06:00,65.989,65.989,65.96,65.96,93370000.0
2008-10-22 15:07:00,65.97,65.998,65.967,65.998,126820000.0
2008-10-22 15:08:00,65.977,66.001,65.957,65.983,91960000.0
2008-10-22 15:09:00,66.001,66.001,65.954,65.954,91760000.0
2008-10-22 15:10:00,65.959,65.962,65.945,65.96,97160000.0
2008-10-22 15:11:00,65.962,65.991,65.962,65.991,88280000.0
2008-10-22 15:12:00,66.008,66.008,65.994,65.994,62330000.0
2008-10-22 15:13:00,65.982,65.994,65.953,65.953,125340000.0
2008-10-22 15:14:00,65.962,65.996,65.962,65.995,65870000.0
2008-10-22 15:15:00,65.992,66.0,65.972,65.972,91730000.0
2008-10-22 15:16:00,65.978,65.987,65.962,65.974,91870000.0
2008-10-22 15:17:00,65.967,65.976,65.96,65.976,79630000.0
2008-10-22 15:18:00,65.985,65.985,65.963,65.975,121520000.0
2008-10-22 15:19:00,65.971,65.997,65.971,65.995,98630000.0
2008-10-22 15:20:00,66.014,66.022,66.003,66.022,61710000.0
2008-10-22 15:21:00,66.033,66.033,65.983,66.024,61000000.0
2008-10-22 15:22:00,65.995,66.01,65.991,65.996,82890000.0
2008-10-22 15:23:00,65.992,66.029,65.992,66.025,57740000.0
2008-10-22 15:24:00,66.045,66.045,66.032,66.032,100680000.0
2008-10-22 15:25:00,66.042,66.07,66.037,66.048,61850000.0
2008-10-22 15:26:00,66.058,66.064,66.043,66.064,39930000.0
2008-10-22 15:27:00,66.074,66.078,66.036,66.056,92340000.0
2008-10-22 15:28:00,66.045,66.079,66.045,66.065,90370000.0
2008-10-22 15:29:00,66.047,66.064,66.043,66.064,83200000.0
2008-10-22 15:30:00,66.083,66.083,66.045,66.061,43120000.0
2008-10-22 15:31:00,66.065,66.067,66.038,66.038,44990000.0
2008-10-22 15:32:00,66.048,66.061,66.038,66.061,67570000.0
2008-10-22 15:33:00,66.101,66.101,66.073,66.09,97970000.0
2008-10-22 15:34:00,66.095,66.106,66.075,66.099,116700000.0
2008-10-22 15:35:00,66.131,66.142,66.106,66.137,99060000.0
2008-10-22 15:36:00,66.14,66.14,66.082,66.085,98450000.0
2008-10-22 15:37:00,66.068,66.08,66.039,66.045,102310000.0
2008-10-22 15:38:00,66.026,66.031,66.016,66.025,59090000.0
2008-10-22 15:39:00,66.016,66.026,65.997,66.001,99960000.0
2008-10-22 15:40:00,66.012,66.038,66.004,66.021,61810000.0
2008-10-22 15:41:00,66.0,66.041,65.996,66.041,57460000.0
2008-10-22 15:42:00,66.035,66.063,66.027,66.057,48340000.0
2008-10-22 15:43:00,66.053,66.062,66.031,66.046,74670000.0
2008-10-22 15:44:00,66.055,66.089,66.041,66.089,110430000.0
2008-10-22 15:45:00,66.112,66.112,66.075,66.098,148700000.0
2008-10-22 15:46:00,66.113,66.113,66.066,66.072,110050000.0
2008-10-22 15:47:00,66.051,66.081,66.051,66.07,78230000.0
2008-10-22 15:48:00,66.093,66.104,66.074,66.093,92600000.0
2008-10-22 15:49:00,66.087,66.09,66.069,66.074,106060000.0
2008-10-22 15:50:00,66.07,66.07,66.017,66.025,136310000.0
2008-10-22 15:51:00,66.039,66.039,65.95,65.95,84170000.0
2008-10-22 15:52:00,65.941,65.971,65.936,65.971,59100000.0
2008-10-22 15:53:00,65.972,65.972,65.933,65.937,62480000.0
2008-10-22 15:54:00,65.951,66.012,65.947,66.002,100890000.0
2008-10-22 15:55:00,66.02,66.03,65.963,65.963,163530000.0
2008-10-22 15:56:00,65.969,65.991,65.956,65.982,138980000.0
2008-10-22 15:57:00,66.009,66.018,65.958,65.958,90090000.0
2008-10-22 15:58:00,65.98,65.982,65.955,65.963,69640000.0
2008-10-22 15:59:00,65.956,65.958,65.833,65.893,93000000.0
2008-10-22 16:00:00,65.909,65.943,65.855,65.89,90900000.0
2008-10-22 16:01:00,65.904,65.931,65.879,65.915,118000000.0
2008-10-22 16:02:00,65.918,65.949,65.907,65.907,143030000.0
2008-10-22 16:03:00,65.92,65.92,65.872,65.884,101510000.0
2008-10-22 16:04:00,65.892,65.892,65.801,65.814,120330000.0
2008-10-22 16:05:00,65.795,65.899,65.781,65.899,132050000.0
2008-10-22 16:06:00,65.896,65.936,65.89,65.897,97960000.0
2008-10-22 16:07:00,65.899,65.918,65.86,65.875,59010000.0
2008-10-22 16:08:00,65.861,65.889,65.861,65.885,43240000.0
2008-10-22 16:09:00,65.879,65.879,65.822,65.822,96700000.0
2008-10-22 16:10:00,65.841,65.876,65.833,65.863,99650000.0
2008-10-22 16:11:00,65.849,65.91,65.849,65.868,78240000.0
2008-10-22 16:12:00,65.882,65.912,65.864,65.907,94510000.0
2008-10-22 16:13:00,65.864,65.886,65.837,65.884,51240000.0
2008-10-22 16:14:00,65.88,65.913,65.869,65.881,120630000.0
2008-10-22 16:15:00,65.878,65.89,65.856,65.876,86000000.0
2008-10-22 16:16:00,65.894,65.956,65.893,65.956,71410000.0
2008-10-22 16:17:00,65.96,65.983,65.941,65.958,96740000.0
2008-10-22 16:18:00,65.969,65.977,65.945,65.955,73060000.0
2008-10-22 16:19:00,65.962,65.965,65.919,65.92,103310000.0
2008-10-22 16:20:00,65.919,65.936,65.908,65.919,108580000.0
2008-10-22 16:21:00,65.932,65.932,65.895,65.919,98130000.0
2008-10-22 16:22:00,65.9,65.911,65.877,65.887,58220000.0
2008-10-22 16:23:00,65.869,65.869,65.794,65.846,44770000.0
2008-10-22 16:24:00,65.854,65.872,65.816,65.829,68870000.0
2008-10-22 16:25:00,65.83,65.842,65.752,65.752,87930000.0
2008-10-22 16:26:00,65.766,65.79,65.753,65.79,57470000.0
2008-10-22 16:27:00,65.809,65.809,65.78,65.79,88050000.0
2008-10-22 16:28:00,65.798,65.828,65.786,65.822,115600000.0
2008-10-22 16:29:00,65.836,65.847,65.821,65.83,77230000.0
2008-10-22 16:30:00,65.837,65.856,65.831,65.856,80230000.0
2008-10-22 16:31:00,65.852,65.875,65.852,65.875,73190000.0
2008-10-22 16:32:00,65.874,65.931,65.874,65.931,85460000.0
2008-10-22 16:33:00,65.954,65.954,65.916,65.917,113990000.0
2008-10-22 16:34:00,65.916,65.974,65.916,65.966,89340000.0
2008-10-22 16:35:00,65.978,65.99,65.945,65.99,76490000.0
2008-10-22 16:36:00,65.992,65.992,65.96,65.983,36930000.0
2008-10-22 16:37:00,66.013,66.017,65.992,65.992,101010000.0
2008-10-22 16:38:00,66.002,66.023,65.983,65.99,121300000.0
2008-10-22 16:39:00,66.031,66.031,65.957,65.98,102740000.0
2008-10-22 16:40:00,65.993,66.043,65.985,66.043,106860000.0
2008-10-22 16:41:00,66.033,66.033,66.001,66.006,140310000.0
2008-10-22 16:42:00,66.021,66.021,66.0,66.0,103280000.0
2008-10-22 16:43:00,66.017,66.031,65.994,66.031,89990000.0
2008-10-22 16:44:00,66.011,66.033,66.002,66.002,108660000.0
2008-10-22 16:45:00,66.026,66.026,65.985,66.002,78430000.0
2008-10-22 16:46:00,66.01,66.037,66.001,66.033,76790000.0
2008-10-22 16:47:00,66.045,66.049,66.023,66.031,88890000.0
2008-10-22 16:48:00,66.074,66.074,66.025,66.056,78780000.0
2008-10-22 16:49:00,66.069,66.091,66.058,66.078,57370000.0
2008-10-22 16:50:00,66.064,66.064,66.037,66.041,101920000.0
2008-10-22 16:51:00,66.052,66.052,66.032,66.032,77360000.0
2008-10-22 16:52:00,66.015,66.035,65.999,66.035,90290000.0
2008-10-22 16:53:00,66.026,66.035,65.998,66.003,90490000.0
2008-10-22 16:54:00,66.038,66.04,65.996,66.003,67550000.0
2008-10-22 16:55:00,66.027,66.029,65.985,65.985,102410000.0
2008-10-22 16:56:00,65.993,66.03,65.993,66.001,93260000.0
2008-10-22 16:57:00,66.036,66.048,66.019,66.036,93790000.0
2008-10-22 16:58:00,66.009,66.029,65.988,65.99,79270000.0
2008-10-22 16:59:00,65.959,65.978,65.925,65.932,70810000.0
2008-10-22 17:00:00,65.936,65.936,65.894,65.924,74750000.0
2008-10-22 17:01:00,65.914,65.938,65.912,65.912,56320000.0
2008-10-22 17:02:00,65.915,65.928,65.891,65.891,106890000.0
2008-10-22 17:03:00,65.895,65.898,65.856,65.898,98130000.0
2008-10-22 17:04:00,65.889,65.961,65.889,65.961,108650000.0
2008-10-22 17:05:00,65.959,65.97,65.937,65.949,72840000.0
2008-10-22 17:06:00,65.962,65.962,65.921,65.923,54010000.0
2008-10-22 17:07:00,65.896,65.896,65.866,65.89,68570000.0
2008-10-22 17:08:00,65.892,65.908,65.868,65.894,131640000.0
2008-10-22 17:09:00,65.913,65.913,65.894,65.913,125260000.0
2008-10-22 17:10:00,65.928,65.934,65.921,65.921,81230000.0
2008-10-22 17:11:00,65.928,65.942,65.914,65.923,82090000.0
2008-10-22 17:12:00,65.968,65.968,65.93,65.949,99700000.0
2008-10-22 17:13:00,65.958,65.972,65.944,65.95,119020000.0
2008-10-22 17:14:00,65.954,65.956,65.915,65.922,68380000.0
2008-10-22 17:15:00,65.935,65.935,65.913,65.926,66880000.0
2008-10-22 17:16:00,65.924,65.924,65.896,65.924,32730000.0
2008-10-22 17:17:00,65.914,65.914,65.895,65.906,58480000.0
2008-10-22 17:18:00,65.913,65.913,65.893,65.9,87020000.0
2008-10-22 17:19:00,65.913,65.94,65.913,65.914,60770000.0
2008-10-22 17:20:00,65.92,65.942,65.914,65.929,67590000.0
2008-10-22 17:21:00,65.934,65.934,65.901,65.901,81490000.0
2008-10-22 17:22:00,65.913,65.913,65.837,65.848,71320000.0
2008-10-22 17:23:00,65.851,65.881,65.846,65.881,72840000.0
2008-10-22 17:24:00,65.88,65.883,65.844,65.883,74870000.0
2008-10-22 17:25:00,65.893,65.893,65.838,65.842,68490000.0
2008-10-22 17:26:00,65.83,65.854,65.804,65.827,88390000.0
2008-10-22 17:27:00,65.845,65.845,65.798,65.808,84710000.0
2008-10-22 17:28:00,65.815,65.848,65.796,65.817,35170000.0
2008-10-22 17:29:00,65.816,65.816,65.759,65.804,64790000.0
2008-10-22 17:30:00,65.8,65.836,65.761,65.761,67830000.0
2008-10-22 17:31:00,65.777,65.816,65.738,65.816,74490000.0
2008-10-22 17:32:00,65.794,65.819,65.786,65.792,59970000.0
2008-10-22 17:33:00,65.816,65.816,65.783,65.79,50850000.0
2008-10-22 17:34:00,65.807,65.808,65.787,65.792,130500000.0
2008-10-22 17:35:00,65.78,65.798,65.767,65.773,116240000.0
2008-10-22 17:36:00,65.775,65.775,65.722,65.728,68210000.0
2008-10-22 17:37:00,65.716,65.724,65.666,65.674,85580000.0
2008-10-22 17:38:00,65.692,65.746,65.689,65.733,83770000.0
2008-10-22 17:39:00,65.791,65.84,65.787,65.816,102890000.0
2008-10-22 17:40:00,65.834,65.834,65.796,65.802,29170000.0
2008-10-22 17:41:00,65.798,65.811,65.785,65.811,31680000.0
2008-10-22 17:42:00,65.811,65.84,65.807,65.829,47060000.0
2008-10-22 17:43:00,65.802,65.808,65.792,65.793,19500000.0
2008-10-22 17:44:00,65.81,65.836,65.795,65.822,29780000.0
2008-10-22 17:45:00,65.839,65.867,65.801,65.813,68820000.0
2008-10-22 17:46:00,65.834,65.87,65.834,65.858,34540000.0
2008-10-22 17:47:00,65.868,65.875,65.856,65.875,93090000.0
2008-10-22 17:48:00,65.864,65.866,65.848,65.866,78160000.0
2008-10-22 17:49:00,65.856,65.862,65.843,65.847,29500000.0
2008-10-22 17:50:00,65.861,65.861,65.826,65.839,51220000.0
2008-10-22 17:51:00,65.851,65.851,65.806,65.811,54720000.0
2008-10-22 17:52:00,65.789,65.801,65.789,65.796,78140000.0
2008-10-22 17:53:00,65.801,65.823,65.796,65.823,104170000.0
2008-10-22 17:54:00,65.845,65.845,65.797,65.811,84180000.0
2008-10-22 17:55:00,65.787,65.787,65.765,65.77,141440000.0
2008-10-22 17:56:00,65.788,65.794,65.778,65.785,63310000.0
2008-10-22 17:57:00,65.802,65.802,65.773,65.773,61200000.0
2008-10-22 17:58:00,65.771,65.787,65.755,65.755,35970000.0
2008-10-22 17:59:00,65.771,65.771,65.711,65.72,32690000.0
2008-10-22 18:00:00,65.723,65.736,65.698,65.701,47940000.0
2008-10-22 18:01:00,65.69,65.709,65.69,65.699,23530000.0
2008-10-22 18:02:00,65.697,65.702,65.655,65.659,19470000.0
2008-10-22 18:03:00,65.659,65.687,65.641,65.679,57370000.0
2008-10-22 18:04:00,65.658,65.67,65.637,65.651,40620000.0
2008-10-22 18:05:00,65.659,65.661,65.635,65.64,59250000.0
2008-10-22 18:06:00,65.647,65.662,65.637,65.649,39420000.0
2008-10-22 18:07:00,65.643,65.69,65.643,65.676,59520000.0
2008-10-22 18:08:00,65.693,65.719,65.685,65.709,37420000.0
2008-10-22 18:09:00,65.716,65.725,65.706,65.725,83610000.0
2008-10-22 18:10:00,65.713,65.713,65.649,65.659,74980000.0
2008-10-22 18:11:00,65.661,65.661,65.622,65.622,50550000.0
2008-10-22 18:12:00,65.627,65.639,65.616,65.624,38740000.0
2008-10-22 18:13:00,65.63,65.63,65.573,65.58,19930000.0
2008-10-22 18:14:00,65.568,65.594,65.563,65.594,34820000.0
2008-10-22 18:15:00,65.602,65.61,65.578,65.598,76250000.0
2008-10-22 18:16:00,65.623,65.669,65.607,65.647,65360000.0
2008-10-22 18:17:00,65.66,65.681,65.66,65.674,34840000.0
2008-10-22 18:18:00,65.689,65.689,65.637,65.645,74610000.0
2008-10-22 18:19:00,65.648,65.65,65.622,65.646,108240000.0
2008-10-22 18:20:00,65.665,65.715,65.665,65.685,45510000.0
2008-10-22 18:21:00,65.7,65.716,65.681,65.705,43440000.0
2008-10-22 18:22:00,65.693,65.733,65.683,65.733,27920000.0
2008-10-22 18:23:00,65.748,65.759,65.728,65.738,78680000.0
2008-10-22 18:24:00,65.741,65.743,65.724,65.724,98090000.0
2008-10-22 18:25:00,65.724,65.724,65.701,65.701,75850000.0
2008-10-22 18:26:00,65.706,65.715,65.693,65.715,78240000.0
2008-10-22 18:27:00,65.743,65.743,65.724,65.724,44840000.0
2008-10-22 18:28:00,65.728,65.728,65.709,65.715,96850000.0
2008-10-22 18:29:00,65.706,65.715,65.7,65.715,81740000.0
2008-10-22 18:30:00,65.733,65.733,65.703,65.703,73290000.0
2008-10-22 18:31:00,65.716,65.716,65.701,65.702,58380000.0
2008-10-22 18:32:00,65.704,65.704,65.688,65.697,124210000.0
2008-10-22 18:33:00,65.704,65.704,65.684,65.697,113100000.0
2008-10-22 18:34:00,65.674,65.681,65.657,65.66,91870000.0
2008-10-22 18:35:00,65.673,65.693,65.673,65.684,99370000.0
2008-10-22 18:36:00,65.703,65.703,65.682,65.695,74490000.0
2008-10-22 18:37:00,65.678,65.699,65.678,65.699,63360000.0
2008-10-22 18:38:00,65.695,65.72,65.695,65.697,100100000.0
2008-10-22 18:39:00,65.706,65.713,65.693,65.713,70200000.0
2008-10-22 18:40:00,65.688,65.702,65.672,65.682,82920000.0
2008-10-22 18:41:00,65.674,65.693,65.674,65.687,78970000.0
2008-10-22 18:42:00,65.713,65.713,65.678,65.698,82940000.0
2008-10-22 18:43:00,65.69,65.701,65.687,65.689,70590000.0
2008-10-22 18:44:00,65.699,65.706,65.699,65.699,65600000.0
2008-10-22 18:45:00,65.717,65.732,65.706,65.724,99210000.0
2008-10-22 18:46:00,65.734,65.734,65.717,65.72,64300000.0
2008-10-22 18:47:00,65.709,65.724,65.706,65.724,97880000.0
2008-10-22 18:48:00,65.726,65.726,65.697,65.709,72740000.0
2008-10-22 18:49:00,65.697,65.701,65.684,65.696,132720000.0
2008-10-22 18:50:00,65.713,65.713,65.694,65.707,103410000.0
2008-10-22 18:51:00,65.704,65.704,65.662,65.662,91210000.0
2008-10-22 18:52:00,65.676,65.774,65.676,65.753,70550000.0
2008-10-22 18:53:00,65.773,65.773,65.744,65.744,105290000.0
2008-10-22 18:54:00,65.744,65.765,65.7,65.702,79760000.0
2008-10-22 18:55:00,65.684,65.728,65.684,65.718,34580000.0
2008-10-22 18:56:00,65.722,65.722,65.702,65.709,33730000.0
2008-10-22 18:57:00,65.719,65.742,65.704,65.742,75770000.0
2008-10-22 18:58:00,65.701,65.723,65.692,65.723,42430000.0
2008-10-22 18:59:00,65.729,65.729,65.696,65.706,123610000.0
2008-10-22 19:00:00,65.711,65.711,65.687,65.688,131650000.0
2008-10-22 19:01:00,65.677,65.683,65.633,65.633,51040000.0
2008-10-22 19:02:00,65.64,65.659,65.636,65.64,69660000.0
2008-10-22 19:03:00,65.65,65.65,65.603,65.619,56060000.0
2008-10-22 19:04:00,65.616,65.653,65.612,65.653,103520000.0
2008-10-22 19:05:00,65.651,65.664,65.643,65.647,46560000.0
2008-10-22 19:06:00,65.642,65.642,65.614,65.614,63830000.0
2008-10-22 19:07:00,65.595,65.602,65.569,65.598,43610000.0
2008-10-22 19:08:00,65.596,65.639,65.596,65.632,76230000.0
2008-10-22 19:09:00,65.618,65.638,65.6,65.608,79470000.0
2008-10-22 19:10:00,65.581,65.631,65.581,65.614,53090000.0
2008-10-22 19:11:00,65.623,65.663,65.623,65.663,63680000.0
2008-10-22 19:12:00,65.679,65.689,65.659,65.662,62990000.0
2008-10-22 19:13:00,65.651,65.686,65.651,65.675,49750000.0
2008-10-22 19:14:00,65.672,65.688,65.672,65.683,46630000.0
2008-10-22 19:15:00,65.695,65.695,65.646,65.646,53380000.0
2008-10-22 19:16:00,65.643,65.643,65.631,65.631,101740000.0
2008-10-22 19:17:00,65.643,65.664,65.63,65.664,158110000.0
2008-10-22 19:18:00,65.673,65.673,65.644,65.659,77050000.0
2008-10-22 19:19:00,65.673,65.7,65.673,65.69,87030000.0
2008-10-22 19:20:00,65.678,65.69,65.671,65.686,44690000.0
2008-10-22 19:21:00,65.693,65.693,65.666,65.666,33520000.0
2008-10-22 19:22:00,65.652,65.664,65.652,65.657,40440000.0
2008-10-22 19:23:00,65.648,65.655,65.644,65.648,103840000.0
2008-10-22 19:24:00,65.664,65.664,65.635,65.64,106620000.0
2008-10-22 19:25:00,65.607,65.615,65.566,65.572,31510000.0
2008-10-22 19:26:00,65.576,65.576,65.547,65.565,49340000.0
2008-10-22 19:27:00,65.564,65.564,65.535,65.547,12810000.0
2008-10-22 19:28:00,65.546,65.594,65.546,65.578,48770000.0
2008-10-22 19:29:00,65.573,65.592,65.573,65.582,65620000.0
2008-10-22 19:30:00,65.592,65.592,65.557,65.56,76010000.0
2008-10-22 19:31:00,65.566,65.583,65.565,65.568,144010000.0
2008-10-22 19:32:00,65.567,65.571,65.539,65.552,75090000.0
2008-10-22 19:33:00,65.537,65.539,65.521,65.521,104130000.0
2008-10-22 19:34:00,65.53,65.555,65.525,65.54,107580000.0
2008-10-22 19:35:00,65.53,65.538,65.504,65.511,106820000.0
2008-10-22 19:36:00,65.529,65.529,65.493,65.502,74150000.0
2008-10-22 19:37:00,65.504,65.504,65.464,65.464,43830000.0
2008-10-22 19:38:00,65.469,65.496,65.464,65.496,34820000.0
2008-10-22 19:39:00,65.506,65.506,65.484,65.493,52430000.0
2008-10-22 19:40:00,65.481,65.519,65.481,65.515,29680000.0
2008-10-22 19:41:00,65.51,65.529,65.508,65.509,25960000.0
2008-10-22 19:42:00,65.52,65.532,65.514,65.527,31640000.0
2008-10-22 19:43:00,65.517,65.524,65.504,65.524,62970000.0
2008-10-22 19:44:00,65.513,65.513,65.455,65.455,109650000.0
2008-10-22 19:45:00,65.483,65.483,65.446,65.481,71700000.0
2008-10-22 19:46:00,65.471,65.48,65.456,65.474,77040000.0
2008-10-22 19:47:00,65.474,65.483,65.47,65.483,77860000.0
2008-10-22 19:48:00,65.494,65.516,65.473,65.504,143720000.0
2008-10-22 19:49:00,65.52,65.542,65.513,65.542,119960000.0
2008-10-22 19:50:00,65.551,65.551,65.522,65.522,160260000.0
2008-10-22 19:51:00,65.55,65.55,65.502,65.502,118760000.0
2008-10-22 19:52:00,65.509,65.519,65.499,65.506,63100000.0
2008-10-22 19:53:00,65.517,65.531,65.507,65.522,89120000.0
2008-10-22 19:54:00,65.522,65.522,65.447,65.453,76800000.0
2008-10-22 19:55:00,65.457,65.463,65.443,65.45,77150000.0
2008-10-22 19:56:00,65.455,65.473,65.446,65.457,70100000.0
2008-10-22 19:57:00,65.467,65.467,65.445,65.45,77730000.0
2008-10-22 19:58:00,65.464,65.473,65.454,65.473,36310000.0
2008-10-22 19:59:00,65.47,65.481,65.463,65.463,82060000.0
2008-10-22 20:00:00,65.468,65.483,65.447,65.479,96960000.0
2008-10-22 20:01:00,65.467,65.47,65.452,65.459,116520000.0
2008-10-22 20:02:00,65.45,65.461,65.442,65.458,99930000.0
2008-10-22 20:03:00,65.465,65.469,65.444,65.466,84570000.0
2008-10-22 20:04:00,65.484,65.484,65.465,65.478,79090000.0
2008-10-22 20:05:00,65.469,65.469,65.417,65.421,77440000.0
2008-10-22 20:06:00,65.432,65.432,65.405,65.423,54600000.0
2008-10-22 20:07:00,65.424,65.432,65.409,65.417,46640000.0
2008-10-22 20:08:00,65.412,65.433,65.412,65.427,92050000.0
2008-10-22 20:09:00,65.453,65.453,65.421,65.438,71220000.0
2008-10-22 20:10:00,65.426,65.426,65.412,65.424,74780000.0
2008-10-22 20:11:00,65.412,65.412,65.394,65.394,66340000.0
2008-10-22 20:12:00,65.414,65.414,65.386,65.397,69480000.0
2008-10-22 20:13:00,65.38,65.41,65.38,65.408,76530000.0
2008-10-22 20:14:00,65.411,65.421,65.401,65.406,47770000.0
2008-10-22 20:15:00,65.421,65.421,65.389,65.394,57090000.0
2008-10-22 20:16:00,65.407,65.407,65.392,65.399,89740000.0
2008-10-22 20:17:00,65.393,65.416,65.393,65.416,100500000.0
2008-10-22 20:18:00,65.424,65.431,65.403,65.419,84560000.0
2008-10-22 20:19:00,65.41,65.417,65.41,65.41,66010000.0
2008-10-22 20:20:00,65.402,65.414,65.401,65.401,71310000.0
2008-10-22 20:21:00,65.446,65.469,65.406,65.469,74330000.0
2008-10-22 20:22:00,65.483,65.484,65.461,65.461,64810000.0
2008-10-22 20:23:00,65.474,65.485,65.47,65.484,17520000.0
2008-10-22 20:24:00,65.503,65.503,65.465,65.465,60590000.0
2008-10-22 20:25:00,65.467,65.467,65.458,65.467,48210000.0
2008-10-22 20:26:00,65.459,65.462,65.45,65.453,85310000.0
2008-10-22 20:27:00,65.452,65.455,65.413,65.413,96200000.0
2008-10-22 20:28:00,65.399,65.416,65.394,65.399,73690000.0
2008-10-22 20:29:00,65.392,65.41,65.392,65.407,105170000.0
2008-10-22 20:30:00,65.425,65.425,65.396,65.41,115870000.0
2008-10-22 20:31:00,65.381,65.391,65.358,65.358,106460000.0
2008-10-22 20:32:00,65.362,65.362,65.315,65.315,120380000.0
2008-10-22 20:33:00,65.335,65.35,65.32,65.343,87230000.0
2008-10-22 20:34:00,65.35,65.369,65.343,65.36,31000000.0
2008-10-22 20:35:00,65.34,65.362,65.325,65.362,30900000.0
2008-10-22 20:36:00,65.383,65.389,65.353,65.389,81510000.0
2008-10-22 20:37:00,65.386,65.409,65.386,65.386,107620000.0
2008-10-22 20:38:00,65.388,65.399,65.376,65.381,76950000.0
2008-10-22 20:39:00,65.394,65.394,65.38,65.383,98430000.0
2008-10-22 20:40:00,65.363,65.373,65.337,65.347,115780000.0
2008-10-22 20:41:00,65.319,65.355,65.319,65.321,92220000.0
2008-10-22 20:42:00,65.34,65.34,65.26,65.26,92860000.0
2008-10-22 20:43:00,65.262,65.286,65.256,65.275,80200000.0
2008-10-22 20:44:00,65.282,65.3,65.268,65.284,67340000.0
2008-10-22 20:45:00,65.298,65.319,65.266,65.319,85650000.0
2008-10-22 20:46:00,65.315,65.334,65.278,65.288,121780000.0
2008-10-22 20:47:00,65.273,65.299,65.273,65.299,51250000.0
2008-10-22 20:48:00,65.311,65.311,65.288,65.305,116430000.0
2008-10-22 20:49:00,65.303,65.313,65.277,65.299,76440000.0
2008-10-22 20:50:00,65.263,65.268,65.21,65.229,106730000.0
2008-10-22 20:51:00,65.229,65.229,65.203,65.211,106880000.0
2008-10-22 20:52:00,65.215,65.225,65.203,65.208,102590000.0
2008-10-22 20:53:00,65.223,65.23,65.211,65.214,46350000.0
2008-10-22 20:54:00,65.221,65.221,65.186,65.186,60520000.0
2008-10-22 20:55:00,65.173,65.199,65.173,65.193,87080000.0
2008-10-22 20:56:00,65.2,65.213,65.193,65.213,66010000.0
2008-10-22 20:57:00,65.202,65.227,65.193,65.197,91900000.0
2008-10-22 20:58:00,65.219,65.264,65.219,65.254,56720000.0
2008-10-22 20:59:00,65.244,65.27,65.244,65.26,44920000.0
2008-10-22 21:00:00,65.285,65.285,65.259,65.259,99650000.0
2008-10-22 21:01:00,65.272,65.303,65.266,65.303,90080000.0
2008-10-22 21:02:00,65.314,65.336,65.313,65.336,76960000.0
2008-10-22 21:03:00,65.345,65.345,65.281,65.282,61510000.0
2008-10-22 21:04:00,65.25,65.25,65.226,65.228,48680000.0
2008-10-22 21:05:00,65.236,65.258,65.234,65.257,61900000.0
2008-10-22 21:06:00,65.274,65.274,65.251,65.251,117110000.0
2008-10-22 21:07:00,65.253,65.253,65.235,65.241,120730000.0
2008-10-22 21:08:00,65.223,65.223,65.204,65.209,98150000.0
2008-10-22 21:09:00,65.231,65.231,65.191,65.218,91400000.0
2008-10-22 21:10:00,65.222,65.222,65.204,65.21,83560000.0
2008-10-22 21:11:00,65.2,65.206,65.198,65.198,57330000.0
2008-10-22 21:12:00,65.21,65.21,65.179,65.179,99040000.0
2008-10-22 21:13:00,65.181,65.181,65.168,65.178,61120000.0
2008-10-22 21:14:00,65.171,65.178,65.17,65.17,65820000.0
2008-10-22 21:15:00,65.192,65.192,65.181,65.186,44290000.0
2008-10-22 21:16:00,65.174,65.174,65.152,65.152,76600000.0
2008-10-22 21:17:00,65.153,65.154,65.135,65.154,122910000.0
2008-10-22 21:18:00,65.194,65.194,65.149,65.149,142830000.0
2008-10-22 21:19:00,65.153,65.153,65.12,65.12,96880000.0
2008-10-22 21:20:00,65.103,65.103,65.075,65.077,92020000.0
2008-10-22 21:21:00,65.087,65.087,64.957,64.957,100190000.0
2008-10-22 21:22:00,64.926,64.926,64.83,64.842,99860000.0
2008-10-22 21:23:00,64.849,64.918,64.845,64.912,131460000.0
2008-10-22 21:24:00,64.93,64.93,64.886,64.9,85110000.0
2008-10-22 21:25:00,64.922,64.962,64.922,64.952,67420000.0
2008-10-22 21:26:00,64.948,64.964,64.934,64.956,60530000.0
2008-10-22 21:27:00,64.981,64.981,64.943,64.943,114140000.0
2008-10-22 21:28:00,64.91,64.933,64.86,64.86,175380000.0
2008-10-22 21:29:00,64.856,64.875,64.834,64.875,122870000.0
2008-10-22 21:30:00,64.875,64.909,64.864,64.893,83420000.0
2008-10-22 21:31:00,64.884,64.904,64.834,64.865,76110000.0
2008-10-22 21:32:00,64.851,64.861,64.833,64.861,88970000.0
2008-10-22 21:33:00,64.866,64.866,64.776,64.776,92760000.0
2008-10-22 21:34:00,64.777,64.79,64.774,64.788,113820000.0
2008-10-22 21:35:00,64.791,64.832,64.791,64.827,138640000.0
2008-10-22 21:36:00,64.854,64.854,64.798,64.798,102500000.0
2008-10-22 21:37:00,64.78,64.79,64.777,64.78,132870000.0
2008-10-22 21:38:00,64.773,64.799,64.773,64.787,100720000.0
2008-10-22 21:39:00,64.827,64.827,64.785,64.812,102270000.0
2008-10-22 21:40:00,64.814,64.814,64.775,64.806,60440000.0
2008-10-22 21:41:00,64.803,64.834,64.793,64.815,52480000.0
2008-10-22 21:42:00,64.849,64.885,64.835,64.857,101800000.0
2008-10-22 21:43:00,64.868,64.887,64.862,64.865,87410000.0
2008-10-22 21:44:00,64.888,64.923,64.885,64.887,94840000.0
2008-10-22 21:45:00,64.91,64.91,64.895,64.897,85850000.0
2008-10-22 21:46:00,64.907,64.927,64.888,64.924,78930000.0
2008-10-22 21:47:00,64.947,65.001,64.947,65.001,93900000.0
2008-10-22 21:48:00,65.043,65.043,64.989,65.007,98640000.0
2008-10-22 21:49:00,65.035,65.093,65.032,65.076,75160000.0
2008-10-22 21:50:00,65.068,65.083,65.023,65.083,96050000.0
2008-10-22 21:51:00,65.12,65.12,65.021,65.025,65620000.0
2008-10-22 21:52:00,65.008,65.024,64.997,65.024,108620000.0
2008-10-22 21:53:00,65.02,65.074,64.988,65.061,101920000.0
2008-10-22 21:54:00,65.084,65.096,65.046,65.046,105550000.0
2008-10-22 21:55:00,65.053,65.073,65.053,65.069,55970000.0
2008-10-22 21:56:00,65.053,65.093,65.043,65.043,35990000.0
2008-10-22 21:57:00,65.079,65.087,65.04,65.077,97980000.0
2008-10-22 21:58:00,65.073,65.082,65.05,65.05,86160000.0
2008-10-22 21:59:00,65.071,65.092,65.071,65.071,66330000.0
2008-10-22 22:00:00,65.104,65.104,65.032,65.036,93040000.0
2008-10-22 22:01:00,65.033,65.048,65.003,65.027,113760000.0
2008-10-22 22:02:00,65.019,65.04,65.017,65.018,67500000.0
2008-10-22 22:03:00,65.053,65.053,65.032,65.039,84480000.0
2008-10-22 22:04:00,65.03,65.044,65.03,65.038,64370000.0
2008-10-22 22:05:00,65.05,65.062,65.042,65.05,93290000.0
2008-10-22 22:06:00,65.073,65.073,65.052,65.057,107590000.0
2008-10-22 22:07:00,65.067,65.08,65.067,65.076,84280000.0
2008-10-22 22:08:00,65.087,65.09,65.073,65.086,59180000.0
2008-10-22 22:09:00,65.088,65.088,65.08,65.086,46670000.0
2008-10-22 22:10:00,65.103,65.13,65.093,65.093,107080000.0
2008-10-22 22:11:00,65.082,65.123,65.069,65.123,99360000.0
2008-10-22 22:12:00,65.134,65.146,65.096,65.146,105230000.0
2008-10-22 22:13:00,65.151,65.2,65.15,65.193,128260000.0
2008-10-22 22:14:00,65.209,65.222,65.202,65.215,146870000.0
2008-10-22 22:15:00,65.232,65.236,65.187,65.187,83220000.0
2008-10-22 22:16:00,65.172,65.191,65.172,65.188,97920000.0
2008-10-22 22:17:00,65.172,65.172,65.144,65.144,99620000.0
2008-10-22 22:18:00,65.146,65.146,65.13,65.13,79660000.0
2008-10-22 22:19:00,65.121,65.154,65.121,65.154,73850000.0
2008-10-22 22:20:00,65.179,65.199,65.165,65.175,103780000.0
2008-10-22 22:21:00,65.204,65.204,65.156,65.156,67360000.0
2008-10-22 22:22:00,65.161,65.167,65.161,65.166,79150000.0
2008-10-22 22:23:00,65.174,65.174,65.147,65.158,88180000.0
2008-10-22 22:24:00,65.183,65.183,65.16,65.16,64440000.0
2008-10-22 22:25:00,65.165,65.17,65.145,65.15,105410000.0
2008-10-22 22:26:00,65.138,65.138,65.122,65.125,77440000.0
2008-10-22 22:27:00,65.116,65.136,65.116,65.123,58750000.0
2008-10-22 22:28:00,65.133,65.153,65.126,65.147,114830000.0
2008-10-22 22:29:00,65.162,65.167,65.161,65.167,96120000.0
2008-10-22 22:30:00,65.175,65.192,65.155,65.163,87730000.0
2008-10-22 22:31:00,65.151,65.18,65.151,65.165,71390000.0
2008-10-22 22:32:00,65.146,65.155,65.145,65.145,55220000.0
2008-10-22 22:33:00,65.158,65.19,65.158,65.183,87450000.0
2008-10-22 22:34:00,65.196,65.198,65.189,65.19,62090000.0
2008-10-22 22:35:00,65.173,65.189,65.158,65.166,100510000.0
2008-10-22 22:36:00,65.196,65.196,65.164,65.168,95800000.0
2008-10-22 22:37:00,65.194,65.194,65.171,65.171,113400000.0
2008-10-22 22:38:00,65.177,65.183,65.156,65.171,52100000.0
2008-10-22 22:39:00,65.149,65.151,65.142,65.142,50800000.0
2008-10-22 22:40:00,65.144,65.147,65.14,65.141,98100000.0
2008-10-22 22:41:00,65.123,65.123,65.094,65.114,136470000.0
2008-10-22 22:42:00,65.131,65.131,65.09,65.09,100300000.0
2008-10-22 22:43:00,65.106,65.112,65.092,65.107,99470000.0
2008-10-22 22:44:00,65.094,65.1,65.085,65.089,80600000.0
2008-10-22 22:45:00,65.108,65.108,65.077,65.097,89090000.0
2008-10-22 22:46:00,65.086,65.107,65.082,65.086,110640000.0
2008-10-22 22:47:00,65.096,65.1,65.095,65.098,78670000.0
2008-10-22 22:48:00,65.122,65.122,65.076,65.076,58710000.0
2008-10-22 22:49:00,65.079,65.079,65.077,65.079,26560000.0
2008-10-22 22:50:00,65.065,65.065,65.054,65.057,51390000.0
2008-10-22 22:51:00,65.072,65.089,65.056,65.077,82620000.0
2008-10-22 22:52:00,65.075,65.1,65.075,65.097,61620000.0
2008-10-22 22:53:00,65.091,65.097,65.091,65.097,65370000.0
2008-10-22 22:54:00,65.101,65.128,65.085,65.085,85120000.0
2008-10-22 22:55:00,65.097,65.097,65.09,65.097,64510000.0
2008-10-22 22:56:00,65.091,65.115,65.091,65.115,70140000.0
2008-10-22 22:57:00,65.101,65.101,65.068,65.071,90320000.0
2008-10-22 22:58:00,65.076,65.083,65.072,65.083,71000000.0
2008-10-22 22:59:00,65.078,65.084,65.068,65.077,94050000.0
2008-10-22 23:00:00,65.064,65.102,65.011,65.011,67360000.0
2008-10-22 23:01:00,64.992,64.992,64.959,64.959,37460000.0
2008-10-22 23:02:00,64.97,64.983,64.97,64.983,75850000.0
2008-10-22 23:03:00,65.014,65.014,64.98,64.985,58960000.0
2008-10-22 23:04:00,64.975,64.975,64.956,64.96,76500000.0
2008-10-22 23:05:00,64.95,64.973,64.95,64.959,42540000.0
2008-10-22 23:06:00,64.985,64.985,64.955,64.968,77370000.0
2008-10-22 23:07:00,64.961,64.976,64.961,64.976,117960000.0
2008-10-22 23:08:00,64.97,65.029,64.963,65.006,107100000.0
2008-10-22 23:09:00,65.056,65.056,64.981,65.005,56110000.0
2008-10-22 23:10:00,65.017,65.019,65.015,65.018,95650000.0
2008-10-22 23:12:00,65.047,65.047,65.039,65.039,95410000.0
2008-10-22 23:13:00,65.031,65.043,65.031,65.039,24330000.0
2008-10-22 23:14:00,65.035,65.052,65.035,65.039,42940000.0
2008-10-22 23:15:00,65.078,65.089,65.047,65.072,36980000.0
2008-10-22 23:16:00,65.078,65.078,65.034,65.034,10700000.0
2008-10-22 23:17:00,65.042,65.083,65.042,65.075,51340000.0
2008-10-22 23:18:00,65.083,65.083,65.063,65.063,49510000.0
2008-10-22 23:19:00,65.044,65.062,65.044,65.044,40330000.0
2008-10-22 23:20:00,65.045,65.045,65.036,65.037,102350000.0
2008-10-22 23:21:00,65.063,65.064,65.042,65.064,70040000.0
2008-10-22 23:22:00,65.056,65.063,65.041,65.058,44880000.0
2008-10-22 23:23:00,65.05,65.074,65.05,65.065,49220000.0
2008-10-22 23:24:00,65.11,65.11,65.07,65.07,49070000.0
2008-10-22 23:25:00,65.057,65.06,65.056,65.059,86680000.0
2008-10-22 23:26:00,65.066,65.066,65.058,65.058,90670000.0
2008-10-22 23:27:00,65.084,65.084,65.065,65.065,98810000.0
2008-10-22 23:28:00,65.072,65.095,65.072,65.091,149880000.0
2008-10-22 23:29:00,65.203,65.203,65.107,65.188,48150000.0
2008-10-22 23:30:00,65.233,65.233,65.214,65.217,61790000.0
2008-10-22 23:31:00,65.208,65.224,65.195,65.224,35730000.0
2008-10-22 23:32:00,65.217,65.226,65.217,65.219,35770000.0
2008-10-22 23:33:00,65.245,65.245,65.228,65.228,38010000.0
2008-10-22 23:34:00,65.217,65.221,65.207,65.207,20370000.0
2008-10-22 23:35:00,65.19,65.19,65.152,65.166,20030000.0
2008-10-22 23:36:00,65.206,65.206,65.199,65.199,68500000.0
2008-10-22 23:38:00,65.226,65.226,65.219,65.219,70710000.0
2008-10-22 23:39:00,65.199,65.199,65.198,65.198,36390000.0
2008-10-22 23:40:00,65.234,65.234,65.205,65.205,65830000.0
2008-10-22 23:42:00,65.232,65.232,65.211,65.211,77120000.0
2008-10-22 23:43:00,65.221,65.226,65.22,65.226,77730000.0
2008-10-22 23:45:00,65.29,65.29,65.24,65.252,38610000.0
2008-10-22 23:47:00,65.258,65.274,65.258,65.274,39760000.0
2008-10-22 23:48:00,65.306,65.308,65.299,65.299,83140000.0
2008-10-22 23:49:00,65.244,65.246,65.206,65.218,58420000.0
2008-10-22 23:50:00,65.204,65.204,65.177,65.195,38790000.0
2008-10-22 23:51:00,65.223,65.223,65.182,65.182,103820000.0
2008-10-22 23:52:00,65.19,65.19,65.159,65.179,83020000.0
2008-10-22 23:53:00,65.156,65.205,65.156,65.18,49740000.0
2008-10-22 23:54:00,65.208,65.224,65.196,65.215,39120000.0
2008-10-22 23:55:00,65.208,65.266,65.208,65.253,34650000.0
2008-10-22 23:56:00,65.253,65.274,65.253,65.266,86590000.0
2008-10-22 23:57:00,65.299,65.327,65.289,65.315,101500000.0
2008-10-22 23:58:00,65.326,65.332,65.286,65.286,72800000.0
2008-10-22 23:59:00,65.275,65.308,65.271,65.301,66480000.0
2008-10-23 00:00:00,65.332,65.34,65.223,65.329,59460000.0
2008-10-23 00:01:00,65.332,65.352,65.332,65.352,91530000.0
2008-10-23 00:02:00,65.354,65.433,65.354,65.428,60930000.0
2008-10-23 00:03:00,65.378,65.392,65.37,65.379,83020000.0
2008-10-23 00:04:00,65.364,65.369,65.343,65.343,67650000.0
2008-10-23 00:05:00,65.341,65.341,65.326,65.337,129290000.0
2008-10-23 00:06:00,65.362,65.362,65.325,65.338,90260000.0
2008-10-23 00:07:00,65.327,65.334,65.315,65.319,96730000.0
2008-10-23 00:08:00,65.309,65.313,65.299,65.312,99940000.0
2008-10-23 00:09:00,65.336,65.336,65.295,65.31,79140000.0
2008-10-23 00:10:00,65.294,65.302,65.281,65.287,79340000.0
2008-10-23 00:11:00,65.276,65.285,65.271,65.271,102280000.0
2008-10-23 00:12:00,65.292,65.292,65.257,65.268,57650000.0
2008-10-23 00:13:00,65.275,65.275,65.253,65.253,86190000.0
2008-10-23 00:14:00,65.237,65.24,65.215,65.22,78210000.0
2008-10-23 00:15:00,65.254,65.254,65.194,65.194,90000000.0
2008-10-23 00:16:00,65.174,65.182,65.108,65.113,74780000.0
2008-10-23 00:17:00,65.092,65.119,65.092,65.114,62820000.0
2008-10-23 00:18:00,65.147,65.147,65.132,65.133,88990000.0
2008-10-23 00:19:00,65.123,65.141,65.123,65.137,79960000.0
2008-10-23 00:20:00,65.126,65.131,65.106,65.106,101520000.0
2008-10-23 00:21:00,65.132,65.132,65.06,65.089,78920000.0
2008-10-23 00:22:00,65.071,65.09,65.063,65.07,131740000.0
2008-10-23 00:23:00,65.078,65.092,65.074,65.09,97300000.0
2008-10-23 00:24:00,65.075,65.075,65.059,65.059,80180000.0
2008-10-23 00:25:00,65.072,65.085,65.072,65.078,82860000.0
2008-10-23 00:26:00,65.069,65.094,65.067,65.086,98920000.0
2008-10-23 00:27:00,65.057,65.072,65.041,65.058,79150000.0
2008-10-23 00:28:00,65.05,65.064,65.05,65.064,22620000.0
2008-10-23 00:29:00,65.06,65.067,65.06,65.061,51530000.0
2008-10-23 00:30:00,65.097,65.097,65.065,65.071,70500000.0
2008-10-23 00:31:00,65.075,65.076,65.069,65.069,56050000.0
2008-10-23 00:32:00,65.097,65.097,65.089,65.089,103820000.0
2008-10-23 00:33:00,65.079,65.092,65.071,65.071,129830000.0
2008-10-23 00:34:00,65.083,65.085,65.076,65.085,48540000.0
2008-10-23 00:35:00,65.094,65.102,65.086,65.093,59590000.0
2008-10-23 00:36:00,65.129,65.129,65.093,65.093,67870000.0
2008-10-23 00:37:00,65.095,65.096,65.091,65.096,99250000.0
2008-10-23 00:38:00,65.089,65.098,65.089,65.098,38880000.0
2008-10-23 00:39:00,65.116,65.116,65.102,65.102,75950000.0
2008-10-23 00:40:00,65.109,65.111,65.108,65.108,39910000.0
2008-10-23 00:41:00,65.122,65.156,65.108,65.152,82170000.0
2008-10-23 00:42:00,65.148,65.161,65.126,65.13,75880000.0
2008-10-23 00:43:00,65.12,65.14,65.116,65.125,43460000.0
2008-10-23 00:44:00,65.118,65.146,65.118,65.146,54100000.0
2008-10-23 00:45:00,65.176,65.176,65.162,65.162,66340000.0
2008-10-23 00:46:00,65.148,65.148,65.144,65.146,40860000.0
2008-10-23 00:47:00,65.185,65.188,65.185,65.186,48670000.0
2008-10-23 00:48:00,65.172,65.175,65.162,65.162,84340000.0
2008-10-23 00:49:00,65.177,65.224,65.177,65.224,99330000.0
2008-10-23 00:50:00,65.221,65.248,65.204,65.244,145870000.0
2008-10-23 00:51:00,65.207,65.214,65.2,65.2,75110000.0
2008-10-23 00:52:00,65.186,65.186,65.176,65.185,86110000.0
2008-10-23 00:53:00,65.179,65.204,65.174,65.204,38290000.0
2008-10-23 00:54:00,65.201,65.214,65.201,65.206,34880000.0
2008-10-23 00:56:00,65.201,65.208,65.2,65.2,115370000.0
2008-10-23 00:57:00,65.221,65.221,65.178,65.19,90250000.0
2008-10-23 00:58:00,65.199,65.206,65.199,65.204,37260000.0
2008-10-23 00:59:00,65.198,65.205,65.191,65.205,46850000.0
2008-10-23 01:00:00,65.247,65.247,65.239,65.239,11350000.0
2008-10-23 01:01:00,65.202,65.206,65.199,65.199,53870000.0
2008-10-23 01:02:00,65.189,65.196,65.184,65.196,53670000.0
2008-10-23 01:03:00,65.235,65.324,65.216,65.313,87370000.0
2008-10-23 01:04:00,65.298,65.298,65.243,65.253,161270000.0
2008-10-23 01:05:00,65.254,65.254,65.23,65.23,54430000.0
2008-10-23 01:06:00,65.242,65.242,65.186,65.186,115630000.0
2008-10-23 01:07:00,65.175,65.178,65.027,65.129,98940000.0
2008-10-23 01:08:00,65.106,65.106,65.013,65.028,84340000.0
2008-10-23 01:09:00,64.999,65.104,64.999,65.079,76450000.0
2008-10-23 01:10:00,65.074,65.087,65.054,65.063,43440000.0
2008-10-23 01:11:00,65.053,65.073,65.047,65.07,36260000.0
2008-10-23 01:12:00,65.094,65.094,65.046,65.046,57380000.0
2008-10-23 01:13:00,65.009,65.094,65.009,65.094,27120000.0
2008-10-23 01:14:00,65.091,65.105,65.091,65.105,35660000.0
2008-10-23 01:15:00,65.135,65.135,65.121,65.121,39480000.0
2008-10-23 01:16:00,65.131,65.146,65.131,65.146,76620000.0
2008-10-23 01:17:00,65.17,65.184,65.164,65.17,116220000.0
2008-10-23 01:18:00,65.203,65.203,65.152,65.152,70880000.0
2008-10-23 01:19:00,65.168,65.172,65.161,65.167,77790000.0
2008-10-23 01:20:00,65.175,65.175,65.162,65.162,76650000.0
2008-10-23 01:21:00,65.185,65.185,65.151,65.151,141090000.0
2008-10-23 01:22:00,65.136,65.136,65.128,65.128,140100000.0
2008-10-23 01:23:00,65.113,65.115,65.098,65.098,146130000.0
2008-10-23 01:24:00,65.12,65.12,65.076,65.092,108630000.0
2008-10-23 01:25:00,65.065,65.074,65.011,65.022,58250000.0
2008-10-23 01:26:00,65.006,65.021,64.996,65.006,100600000.0
2008-10-23 01:27:00,65.032,65.061,65.023,65.055,76580000.0
2008-10-23 01:28:00,65.067,65.079,65.044,65.044,68720000.0
2008-10-23 01:29:00,65.027,65.047,64.986,64.986,69900000.0
2008-10-23 01:30:00,65.003,65.003,64.975,64.98,65890000.0
2008-10-23 01:31:00,64.984,64.984,64.972,64.976,55270000.0
2008-10-23 01:32:00,64.973,64.991,64.973,64.978,59370000.0
2008-10-23 01:33:00,64.992,64.992,64.965,64.971,114230000.0
2008-10-23 01:34:00,64.975,64.98,64.951,64.951,100150000.0
2008-10-23 01:35:00,64.958,64.977,64.946,64.975,103330000.0
2008-10-23 01:36:00,65.013,65.013,64.974,65.003,87690000.0
2008-10-23 01:37:00,65.018,65.021,65.0,65.007,69900000.0
2008-10-23 01:38:00,65.005,65.032,65.005,65.032,70010000.0
2008-10-23 01:39:00,65.062,65.062,65.036,65.049,69060000.0
2008-10-23 01:40:00,65.033,65.04,65.013,65.02,53040000.0
2008-10-23 01:41:00,64.994,65.021,64.994,65.012,97130000.0
2008-10-23 01:42:00,65.035,65.035,65.023,65.025,69640000.0
2008-10-23 01:43:00,65.039,65.048,65.033,65.045,67430000.0
2008-10-23 01:44:00,65.039,65.054,65.031,65.031,70120000.0
2008-10-23 01:45:00,65.053,65.053,65.033,65.038,83080000.0
2008-10-23 01:46:00,65.027,65.036,65.023,65.036,76520000.0
2008-10-23 01:47:00,65.028,65.036,65.015,65.034,41960000.0
2008-10-23 01:48:00,65.062,65.064,65.033,65.064,78630000.0
2008-10-23 01:49:00,65.087,65.137,65.087,65.095,94660000.0
2008-10-23 01:50:00,65.086,65.095,65.082,65.082,102340000.0
2008-10-23 01:51:00,65.122,65.122,65.045,65.045,83160000.0
2008-10-23 01:52:00,65.03,65.038,65.03,65.038,57900000.0
2008-10-23 01:53:00,65.034,65.055,65.034,65.055,89000000.0
2008-10-23 01:54:00,65.073,65.13,65.069,65.13,60920000.0
2008-10-23 01:55:00,65.124,65.124,65.103,65.116,60850000.0
2008-10-23 01:56:00,65.109,65.123,65.092,65.123,36600000.0
2008-10-23 01:57:00,65.116,65.118,65.111,65.118,39500000.0
2008-10-23 01:58:00,65.127,65.127,65.12,65.12,58800000.0
2008-10-23 02:01:00,65.066,65.091,65.066,65.085,73720000.0
2008-10-23 02:02:00,65.08,65.095,65.075,65.08,87880000.0
2008-10-23 02:03:00,65.124,65.124,65.095,65.098,32980000.0
2008-10-23 02:04:00,65.094,65.115,65.094,65.115,35390000.0
2008-10-23 02:05:00,65.112,65.134,65.104,65.126,47470000.0
2008-10-23 02:06:00,65.164,65.164,65.135,65.135,112210000.0
2008-10-23 02:07:00,65.156,65.219,65.156,65.208,98340000.0
2008-10-23 02:08:00,65.236,65.309,65.236,65.309,35880000.0
2008-10-23 02:09:00,65.335,65.335,65.162,65.201,39690000.0
2008-10-23 02:10:00,65.175,65.175,65.088,65.088,11470000.0
2008-10-23 02:11:00,65.051,65.056,65.011,65.014,57140000.0
2008-10-23 02:12:00,65.05,65.05,64.984,65.045,52300000.0
2008-10-23 02:13:00,65.044,65.083,65.044,65.075,81180000.0
2008-10-23 02:14:00,65.095,65.102,65.073,65.098,145400000.0
2008-10-23 02:15:00,65.161,65.196,65.134,65.183,53180000.0
2008-10-23 02:16:00,65.19,65.19,65.145,65.166,115400000.0
2008-10-23 02:17:00,65.132,65.145,65.089,65.104,108370000.0
2008-10-23 02:18:00,65.135,65.15,65.108,65.133,83360000.0
2008-10-23 02:19:00,65.151,65.164,65.139,65.139,74970000.0
2008-10-23 02:20:00,65.149,65.176,65.138,65.173,41380000.0
2008-10-23 02:21:00,65.186,65.209,65.152,65.153,35000000.0
2008-10-23 02:22:00,65.162,65.182,65.162,65.182,51660000.0
2008-10-23 02:23:00,65.175,65.181,65.154,65.174,25740000.0
2008-10-23 02:24:00,65.211,65.211,65.16,65.168,34410000.0
2008-10-23 02:25:00,65.172,65.172,65.143,65.143,41920000.0
2008-10-23 02:26:00,65.14,65.15,65.108,65.126,67950000.0
2008-10-23 02:27:00,65.157,65.157,65.122,65.14,102330000.0
2008-10-23 02:28:00,65.124,65.125,65.07,65.076,74390000.0
2008-10-23 02:29:00,65.055,65.06,65.044,65.056,67980000.0
2008-10-23 02:30:00,65.1,65.1,65.051,65.06,76670000.0
2008-10-23 02:31:00,65.037,65.037,65.004,65.021,139320000.0
2008-10-23 02:32:00,65.022,65.022,64.948,64.955,138190000.0
2008-10-23 02:33:00,64.955,64.959,64.925,64.959,132600000.0
2008-10-23 02:34:00,64.957,64.973,64.957,64.973,112150000.0
2008-10-23 02:35:00,64.968,64.974,64.962,64.962,62790000.0
2008-10-23 02:36:00,64.979,64.979,64.931,64.944,93150000.0
2008-10-23 02:37:00,64.942,64.954,64.873,64.887,80840000.0
2008-10-23 02:38:00,64.866,64.902,64.83,64.902,75760000.0
2008-10-23 02:39:00,64.928,64.928,64.814,64.842,67600000.0
2008-10-23 02:40:00,64.826,64.831,64.806,64.831,68240000.0
2008-10-23 02:41:00,64.855,64.913,64.855,64.913,47660000.0
2008-10-23 02:42:00,64.952,64.952,64.895,64.929,63700000.0
2008-10-23 02:43:00,64.932,64.946,64.896,64.913,122340000.0
2008-10-23 02:44:00,64.893,64.893,64.875,64.885,102690000.0
2008-10-23 02:45:00,64.923,64.923,64.887,64.897,112670000.0
2008-10-23 02:46:00,64.888,64.893,64.869,64.869,77860000.0
2008-10-23 02:47:00,64.903,64.948,64.903,64.944,69830000.0
2008-10-23 02:48:00,65.023,65.023,64.935,64.935,67770000.0
2008-10-23 02:49:00,64.932,64.932,64.898,64.909,62730000.0
2008-10-23 02:50:00,64.892,64.892,64.845,64.855,51890000.0
2008-10-23 02:51:00,64.885,64.885,64.848,64.853,93470000.0
2008-10-23 02:52:00,64.863,64.898,64.863,64.886,72040000.0
2008-10-23 02:53:00,64.915,64.965,64.895,64.965,72570000.0
2008-10-23 02:54:00,64.998,64.998,64.929,64.968,66160000.0
2008-10-23 02:55:00,64.966,65.055,64.966,65.036,73100000.0
2008-10-23 02:56:00,65.045,65.053,65.015,65.015,67240000.0
2008-10-23 02:57:00,65.05,65.05,64.982,64.982,42120000.0
2008-10-23 02:58:00,64.989,65.025,64.987,65.023,63540000.0
2008-10-23 02:59:00,65.015,65.017,64.985,64.985,97660000.0
2008-10-23 03:00:00,65.002,65.002,64.967,64.979,93400000.0
2008-10-23 03:01:00,64.958,64.978,64.937,64.973,83370000.0
2008-10-23 03:02:00,64.962,64.962,64.931,64.931,54850000.0
2008-10-23 03:03:00,64.955,64.955,64.919,64.931,82250000.0
2008-10-23 03:04:00,64.921,64.951,64.921,64.943,59580000.0
2008-10-23 03:05:00,64.96,64.972,64.952,64.961,58380000.0
2008-10-23 03:06:00,64.977,64.977,64.9,64.9,37690000.0
2008-10-23 03:07:00,64.885,64.942,64.861,64.886,40470000.0
2008-10-23 03:08:00,64.903,64.944,64.9,64.944,50460000.0
2008-10-23 03:09:00,64.968,64.968,64.919,64.923,79650000.0
2008-10-23 03:10:00,64.952,64.987,64.952,64.987,13000000.0
2008-10-23 03:11:00,64.992,64.995,64.942,64.947,92170000.0
2008-10-23 03:12:00,64.974,64.979,64.946,64.951,64070000.0
2008-10-23 03:13:00,64.959,64.969,64.943,64.965,68840000.0
2008-10-23 03:14:00,64.959,64.982,64.959,64.972,72840000.0
2008-10-23 03:15:00,64.992,65.068,64.989,65.044,78640000.0
2008-10-23 03:16:00,65.035,65.035,65.018,65.022,72420000.0
2008-10-23 03:17:00,65.002,65.047,64.992,65.008,42710000.0
2008-10-23 03:18:00,65.032,65.038,65.006,65.024,67590000.0
2008-10-23 03:19:00,65.009,65.009,64.955,64.998,88040000.0
2008-10-23 03:20:00,64.974,64.997,64.902,64.949,93230000.0
2008-10-23 03:21:00,64.981,64.981,64.907,64.929,80990000.0
2008-10-23 03:22:00,64.926,64.957,64.909,64.939,45430000.0
2008-10-23 03:23:00,64.922,64.954,64.917,64.93,89000000.0
2008-10-23 03:24:00,64.971,64.971,64.904,64.904,58630000.0
2008-10-23 03:25:00,64.911,64.943,64.9,64.943,57690000.0
2008-10-23 03:26:00,64.926,64.935,64.879,64.895,37460000.0
2008-10-23 03:27:00,64.925,64.925,64.889,64.915,35230000.0
2008-10-23 03:28:00,64.926,64.926,64.915,64.918,58540000.0
2008-10-23 03:29:00,64.921,64.921,64.891,64.905,78880000.0
2008-10-23 03:30:00,64.93,64.93,64.909,64.918,13560000.0
2008-10-23 03:31:00,64.927,64.934,64.91,64.91,63410000.0
2008-10-23 03:32:00,64.92,64.928,64.908,64.916,56920000.0
2008-10-23 03:33:00,64.957,64.973,64.94,64.962,32910000.0
2008-10-23 03:34:00,64.965,65.051,64.965,65.051,39780000.0
2008-10-23 03:35:00,65.03,65.058,65.001,65.027,57350000.0
2008-10-23 03:36:00,65.062,65.062,65.018,65.06,84210000.0
2008-10-23 03:37:00,65.079,65.119,65.07,65.119,18450000.0
2008-10-23 03:38:00,65.134,65.178,65.134,65.176,72920000.0
2008-10-23 03:39:00,65.149,65.177,65.142,65.142,39750000.0
2008-10-23 03:40:00,65.145,65.145,65.125,65.137,76640000.0
2008-10-23 03:41:00,65.139,65.163,65.136,65.136,83170000.0
2008-10-23 03:42:00,65.155,65.155,65.075,65.075,97810000.0
2008-10-23 03:43:00,65.077,65.098,65.066,65.068,83360000.0
2008-10-23 03:44:00,65.076,65.076,65.062,65.062,52880000.0
2008-10-23 03:45:00,65.099,65.099,65.029,65.059,81370000.0
2008-10-23 03:46:00,65.045,65.052,65.033,65.052,58070000.0
2008-10-23 03:47:00,65.051,65.069,65.039,65.067,57980000.0
2008-10-23 03:48:00,65.102,65.102,65.037,65.046,36090000.0
2008-10-23 03:49:00,65.036,65.078,65.036,65.065,39550000.0
2008-10-23 03:50:00,65.092,65.126,65.076,65.117,53310000.0
2008-10-23 03:51:00,65.144,65.15,65.109,65.146,86590000.0
2008-10-23 03:52:00,65.136,65.136,65.09,65.09,5870000.0
2008-10-23 03:53:00,65.083,65.083,65.057,65.076,93810000.0
2008-10-23 03:54:00,65.069,65.1,65.049,65.051,62740000.0
2008-10-23 03:55:00,65.038,65.042,65.025,65.042,71370000.0
2008-10-23 03:56:00,65.02,65.038,65.003,65.036,74590000.0
2008-10-23 03:57:00,65.025,65.031,65.006,65.028,79890000.0
2008-10-23 03:58:00,65.017,65.026,65.004,65.026,68920000.0
2008-10-23 03:59:00,65.012,65.012,64.989,65.0,40220000.0
2008-10-23 04:00:00,65.017,65.017,64.96,64.96,69250000.0
2008-10-23 04:01:00,64.953,64.981,64.945,64.953,92260000.0
2008-10-23 04:02:00,64.958,64.963,64.933,64.949,95990000.0
2008-10-23 04:03:00,64.983,64.983,64.948,64.96,85470000.0
2008-10-23 04:04:00,64.967,64.97,64.952,64.96,47550000.0
2008-10-23 04:05:00,64.969,64.975,64.961,64.961,83330000.0
2008-10-23 04:06:00,65.006,65.006,64.963,64.969,65450000.0
2008-10-23 04:07:00,64.949,64.974,64.949,64.974,59890000.0
2008-10-23 04:08:00,64.969,64.997,64.957,64.992,33540000.0
2008-10-23 04:09:00,64.95,64.974,64.95,64.974,35670000.0
2008-10-23 04:10:00,64.969,64.982,64.958,64.967,51670000.0
2008-10-23 04:11:00,64.96,64.964,64.951,64.964,79540000.0
2008-10-23 04:12:00,64.999,64.999,64.976,64.977,6780000.0
2008-10-23 04:13:00,64.97,64.97,64.959,64.959,62210000.0
2008-10-23 04:14:00,64.968,64.969,64.954,64.967,58840000.0
2008-10-23 04:15:00,65.003,65.003,64.954,64.954,106210000.0
2008-10-23 04:16:00,64.949,64.949,64.905,64.905,120320000.0
2008-10-23 04:17:00,64.907,64.907,64.865,64.865,41500000.0
2008-10-23 04:18:00,64.876,64.876,64.799,64.812,57860000.0
2008-10-23 04:19:00,64.816,64.834,64.808,64.817,80890000.0
2008-10-23 04:20:00,64.837,64.842,64.823,64.836,94690000.0
2008-10-23 04:21:00,64.865,64.865,64.825,64.847,39940000.0
2008-10-23 04:22:00,64.843,64.865,64.843,64.857,76280000.0
2008-10-23 04:23:00,64.868,64.874,64.853,64.853,40240000.0
2008-10-23 04:24:00,64.862,64.88,64.854,64.858,78870000.0
2008-10-23 04:25:00,64.856,64.864,64.842,64.856,77580000.0
2008-10-23 04:26:00,64.843,64.881,64.843,64.872,43680000.0
2008-10-23 04:27:00,64.856,64.867,64.847,64.858,58680000.0
2008-10-23 04:28:00,64.854,64.875,64.848,64.875,62690000.0
2008-10-23 04:29:00,64.871,64.875,64.832,64.839,40610000.0
2008-10-23 04:30:00,64.827,64.868,64.821,64.868,43320000.0
2008-10-23 04:31:00,64.853,64.853,64.825,64.847,79610000.0
2008-10-23 04:32:00,64.859,64.883,64.857,64.866,97010000.0
2008-10-23 04:33:00,64.904,64.904,64.884,64.884,145110000.0
2008-10-23 04:34:00,64.872,64.884,64.867,64.884,72730000.0
2008-10-23 04:35:00,64.869,64.881,64.85,64.85,90110000.0
2008-10-23 04:36:00,64.862,64.862,64.834,64.846,33250000.0
2008-10-23 04:37:00,64.839,64.85,64.82,64.845,34670000.0
2008-10-23 04:38:00,64.859,64.86,64.832,64.832,47780000.0
2008-10-23 04:39:00,64.874,64.874,64.837,64.868,108860000.0
2008-10-23 04:40:00,64.863,64.869,64.847,64.866,103100000.0
2008-10-23 04:41:00,64.851,64.88,64.851,64.868,38220000.0
2008-10-23 04:42:00,64.886,64.896,64.856,64.877,39930000.0
2008-10-23 04:43:00,64.865,64.911,64.865,64.911,11080000.0
2008-10-23 04:44:00,64.906,64.906,64.894,64.905,56830000.0
2008-10-23 04:45:00,64.917,64.921,64.905,64.905,56180000.0
2008-10-23 04:46:00,64.911,64.924,64.911,64.918,84310000.0
2008-10-23 04:47:00,64.936,64.936,64.911,64.923,145840000.0
2008-10-23 04:48:00,64.946,64.946,64.912,64.912,54750000.0
2008-10-23 04:49:00,64.917,64.925,64.91,64.925,108630000.0
2008-10-23 04:50:00,64.914,64.914,64.894,64.908,111810000.0
2008-10-23 04:51:00,64.91,64.91,64.851,64.881,86200000.0
2008-10-23 04:52:00,64.886,64.89,64.858,64.869,70720000.0
2008-10-23 04:53:00,64.855,64.857,64.843,64.856,47000000.0
2008-10-23 04:54:00,64.891,64.891,64.849,64.852,34500000.0
2008-10-23 04:55:00,64.86,64.871,64.854,64.866,57970000.0
2008-10-23 04:56:00,64.859,64.871,64.854,64.866,23280000.0
2008-10-23 04:57:00,64.911,64.911,64.835,64.835,29230000.0
2008-10-23 04:58:00,64.822,64.839,64.822,64.835,40460000.0
2008-10-23 04:59:00,64.847,64.848,64.813,64.813,64680000.0
2008-10-23 05:00:00,64.822,64.85,64.799,64.821,107940000.0
2008-10-23 05:01:00,64.78,64.805,64.78,64.796,78630000.0
2008-10-23 05:02:00,64.808,64.808,64.739,64.744,74910000.0
2008-10-23 05:03:00,64.771,64.782,64.73,64.782,69740000.0
2008-10-23 05:04:00,64.796,64.797,64.763,64.772,142090000.0
2008-10-23 05:05:00,64.778,64.784,64.761,64.761,137080000.0
2008-10-23 05:06:00,64.8,64.8,64.761,64.761,134230000.0
2008-10-23 05:07:00,64.765,64.782,64.744,64.765,113370000.0
2008-10-23 05:08:00,64.77,64.792,64.77,64.786,62310000.0
2008-10-23 05:09:00,64.811,64.811,64.769,64.781,91850000.0
2008-10-23 05:10:00,64.762,64.784,64.762,64.78,77240000.0
2008-10-23 05:11:00,64.798,64.803,64.775,64.798,67520000.0
2008-10-23 05:12:00,64.822,64.822,64.774,64.774,77810000.0
2008-10-23 05:13:00,64.778,64.784,64.769,64.769,59300000.0
2008-10-23 05:14:00,64.782,64.793,64.782,64.789,45240000.0
2008-10-23 05:15:00,64.804,64.804,64.782,64.79,65730000.0
2008-10-23 05:16:00,64.783,64.811,64.783,64.807,113340000.0
2008-10-23 05:17:00,64.798,64.804,64.791,64.797,95290000.0
2008-10-23 05:18:00,64.856,64.856,64.775,64.776,105590000.0
2008-10-23 05:19:00,64.75,64.776,64.75,64.776,76460000.0
2008-10-23 05:20:00,64.771,64.785,64.766,64.777,70020000.0
2008-10-23 05:21:00,64.798,64.798,64.748,64.758,69070000.0
2008-10-23 05:22:00,64.747,64.752,64.742,64.747,65320000.0
2008-10-23 05:23:00,64.764,64.764,64.752,64.753,56000000.0
2008-10-23 05:24:00,64.785,64.785,64.765,64.77,90660000.0
2008-10-23 05:25:00,64.755,64.771,64.737,64.739,68360000.0
2008-10-23 05:26:00,64.732,64.761,64.725,64.754,76540000.0
2008-10-23 05:27:00,64.741,64.741,64.723,64.738,70770000.0
2008-10-23 05:28:00,64.731,64.731,64.696,64.717,78310000.0
2008-10-23 05:29:00,64.736,64.736,64.687,64.701,74820000.0
2008-10-23 05:30:00,64.714,64.714,64.682,64.682,40610000.0
2008-10-23 05:31:00,64.688,64.704,64.685,64.69,71390000.0
2008-10-23 05:32:00,64.695,64.712,64.674,64.702,82380000.0
2008-10-23 05:33:00,64.692,64.692,64.666,64.673,96730000.0
2008-10-23 05:34:00,64.677,64.687,64.652,64.652,81920000.0
2008-10-23 05:35:00,64.669,64.683,64.644,64.661,53720000.0
2008-10-23 05:36:00,64.671,64.694,64.647,64.654,90050000.0
2008-10-23 05:37:00,64.652,64.652,64.62,64.62,57190000.0
2008-10-23 05:38:00,64.635,64.676,64.631,64.675,55560000.0
2008-10-23 05:39:00,64.654,64.684,64.621,64.658,39400000.0
2008-10-23 05:40:00,64.645,64.645,64.597,64.597,40380000.0
2008-10-23 05:41:00,64.623,64.632,64.597,64.61,52720000.0
2008-10-23 05:42:00,64.618,64.629,64.603,64.603,82460000.0
2008-10-23 05:43:00,64.612,64.619,64.602,64.603,9100000.0
2008-10-23 05:44:00,64.594,64.601,64.578,64.594,16940000.0
2008-10-23 05:45:00,64.626,64.626,64.577,64.594,13000000.0
2008-10-23 05:46:00,64.59,64.611,64.585,64.611,17500000.0
2008-10-23 05:47:00,64.59,64.599,64.577,64.583,18440000.0
2008-10-23 05:48:00,64.607,64.607,64.55,64.567,17280000.0
2008-10-23 05:49:00,64.583,64.583,64.544,64.544,13520000.0
2008-10-23 05:50:00,64.526,64.532,64.497,64.511,18090000.0
2008-10-23 05:51:00,64.432,64.438,64.385,64.401,13320000.0
2008-10-23 05:52:00,64.407,64.426,64.389,64.389,10140000.0
2008-10-23 05:53:00,64.41,64.469,64.41,64.469,11270000.0
2008-10-23 05:54:00,64.486,64.486,64.428,64.428,10560000.0
2008-10-23 05:55:00,64.441,64.443,64.344,64.346,13190000.0
2008-10-23 05:56:00,64.34,64.34,64.306,64.306,10520000.0
2008-10-23 05:57:00,64.298,64.342,64.298,64.331,16610000.0
2008-10-23 05:58:00,64.313,64.331,64.306,64.324,11850000.0
2008-10-23 05:59:00,64.325,64.369,64.325,64.365,14170000.0
2008-10-23 06:00:00,64.404,64.404,64.381,64.381,15590000.0
2008-10-23 06:01:00,64.373,64.398,64.359,64.398,15580000.0
2008-10-23 06:02:00,64.402,64.433,64.402,64.433,12440000.0
2008-10-23 06:03:00,64.463,64.468,64.428,64.428,14200000.0
2008-10-23 06:04:00,64.431,64.457,64.431,64.455,14890000.0
2008-10-23 06:05:00,64.434,64.45,64.427,64.448,14320000.0
2008-10-23 06:06:00,64.471,64.471,64.456,64.468,10700000.0
2008-10-23 06:07:00,64.47,64.472,64.444,64.446,9440000.0
2008-10-23 06:08:00,64.443,64.456,64.426,64.443,15830000.0
2008-10-23 06:09:00,64.469,64.469,64.448,64.456,11690000.0
2008-10-23 06:10:00,64.443,64.458,64.417,64.443,14650000.0
2008-10-23 06:11:00,64.43,64.445,64.428,64.445,12770000.0
2008-10-23 06:12:00,64.451,64.451,64.407,64.407,9800000.0
2008-10-23 06:13:00,64.412,64.421,64.402,64.411,16190000.0
2008-10-23 06:14:00,64.415,64.415,64.393,64.393,15810000.0
2008-10-23 06:15:00,64.434,64.434,64.384,64.401,14500000.0
2008-10-23 06:16:00,64.405,64.413,64.4,64.413,10790000.0
2008-10-23 06:17:00,64.415,64.424,64.412,64.415,12440000.0
2008-10-23 06:18:00,64.465,64.465,64.428,64.428,15210000.0
2008-10-23 06:19:00,64.432,64.456,64.432,64.456,13950000.0
2008-10-23 06:20:00,64.454,64.489,64.452,64.489,13370000.0
2008-10-23 06:21:00,64.511,64.511,64.479,64.499,18480000.0
2008-10-23 06:22:00,64.514,64.527,64.511,64.513,16200000.0
2008-10-23 06:23:00,64.501,64.501,64.476,64.476,11360000.0
2008-10-23 06:24:00,64.522,64.522,64.485,64.499,17280000.0
2008-10-23 06:25:00,64.521,64.521,64.476,64.504,14840000.0
2008-10-23 06:26:00,64.493,64.503,64.479,64.503,15110000.0
2008-10-23 06:27:00,64.511,64.536,64.503,64.536,15260000.0
2008-10-23 06:28:00,64.517,64.525,64.496,64.496,16230000.0
2008-10-23 06:29:00,64.508,64.516,64.495,64.515,14880000.0
2008-10-23 06:30:00,64.517,64.517,64.491,64.491,20440000.0
2008-10-23 06:31:00,64.476,64.484,64.472,64.479,16610000.0
2008-10-23 06:32:00,64.463,64.485,64.463,64.485,13570000.0
2008-10-23 06:33:00,64.497,64.497,64.459,64.459,7690000.0
2008-10-23 06:34:00,64.466,64.466,64.446,64.448,9390000.0
2008-10-23 06:35:00,64.456,64.479,64.446,64.479,13720000.0
2008-10-23 06:36:00,64.5,64.502,64.473,64.495,15720000.0
2008-10-23 06:37:00,64.501,64.549,64.501,64.54,15260000.0
2008-10-23 06:38:00,64.562,64.569,64.547,64.565,13920000.0
2008-10-23 06:39:00,64.565,64.598,64.565,64.582,9580000.0
2008-10-23 06:40:00,64.592,64.603,64.578,64.603,14320000.0
2008-10-23 06:41:00,64.606,64.641,64.606,64.633,8650000.0
2008-10-23 06:42:00,64.663,64.677,64.634,64.675,16940000.0
2008-10-23 06:43:00,64.668,64.668,64.626,64.626,22280000.0
2008-10-23 06:44:00,64.631,64.637,64.63,64.637,11650000.0
2008-10-23 06:45:00,64.657,64.657,64.627,64.628,7520000.0
2008-10-23 06:46:00,64.624,64.643,64.624,64.63,17850000.0
2008-10-23 06:47:00,64.627,64.635,64.614,64.635,21070000.0
2008-10-23 06:48:00,64.661,64.661,64.629,64.629,12400000.0
2008-10-23 06:49:00,64.635,64.67,64.635,64.658,11500000.0
2008-10-23 06:50:00,64.672,64.672,64.655,64.67,11470000.0
2008-10-23 06:51:00,64.698,64.698,64.632,64.632,19790000.0
2008-10-23 06:52:00,64.635,64.652,64.623,64.652,18150000.0
2008-10-23 06:53:00,64.649,64.683,64.649,64.683,7560000.0
2008-10-23 06:54:00,64.676,64.716,64.676,64.716,15810000.0
2008-10-23 06:55:00,64.695,64.727,64.695,64.727,9240000.0
2008-10-23 06:56:00,64.75,64.751,64.736,64.738,18400000.0
2008-10-23 06:57:00,64.769,64.811,64.762,64.808,14170000.0
2008-10-23 06:58:00,64.79,64.813,64.786,64.786,18750000.0
2008-10-23 06:59:00,64.765,64.782,64.742,64.768,13070000.0
2008-10-23 07:00:00,64.782,64.782,64.735,64.753,19570000.0
2008-10-23 07:01:00,64.772,64.803,64.772,64.792,11910000.0
2008-10-23 07:02:00,64.807,64.813,64.792,64.802,13750000.0
2008-10-23 07:03:00,64.847,64.847,64.812,64.843,13340000.0
2008-10-23 07:04:00,64.815,64.815,64.785,64.787,8090000.0
2008-10-23 07:05:00,64.781,64.781,64.728,64.728,17470000.0
2008-10-23 07:06:00,64.754,64.754,64.684,64.684,18450000.0
2008-10-23 07:07:00,64.673,64.711,64.662,64.711,16560000.0
2008-10-23 07:08:00,64.744,64.792,64.74,64.792,20140000.0
2008-10-23 07:09:00,64.818,64.818,64.791,64.805,12810000.0
2008-10-23 07:10:00,64.821,64.83,64.802,64.81,15780000.0
2008-10-23 07:11:00,64.821,64.844,64.818,64.825,13570000.0
2008-10-23 07:12:00,64.841,64.841,64.802,64.817,13380000.0
2008-10-23 07:13:00,64.823,64.828,64.816,64.816,15260000.0
2008-10-23 07:14:00,64.825,64.825,64.803,64.803,12030000.0
2008-10-23 07:15:00,64.822,64.829,64.795,64.8,19530000.0
2008-10-23 07:16:00,64.793,64.812,64.776,64.812,14650000.0
2008-10-23 07:17:00,64.794,64.795,64.77,64.778,17280000.0
2008-10-23 07:18:00,64.819,64.819,64.788,64.797,11080000.0
2008-10-23 07:19:00,64.794,64.811,64.791,64.811,10340000.0
2008-10-23 07:20:00,64.811,64.828,64.811,64.827,11310000.0
2008-10-23 07:21:00,64.869,64.869,64.834,64.836,10370000.0
2008-10-23 07:22:00,64.821,64.834,64.809,64.813,20210000.0
2008-10-23 07:23:00,64.797,64.805,64.788,64.796,12440000.0
2008-10-23 07:24:00,64.825,64.825,64.795,64.802,7190000.0
2008-10-23 07:25:00,64.815,64.828,64.815,64.821,17130000.0
2008-10-23 07:26:00,64.827,64.854,64.827,64.854,13340000.0
2008-10-23 07:27:00,64.848,64.848,64.762,64.768,10900000.0
2008-10-23 07:28:00,64.777,64.785,64.771,64.771,13380000.0
2008-10-23 07:29:00,64.786,64.794,64.781,64.794,14840000.0
2008-10-23 07:30:00,64.848,64.848,64.792,64.813,16190000.0
2008-10-23 07:31:00,64.808,64.811,64.796,64.804,14880000.0
2008-10-23 07:32:00,64.822,64.826,64.772,64.772,6770000.0
2008-10-23 07:33:00,64.793,64.82,64.774,64.82,19700000.0
2008-10-23 07:34:00,64.826,64.826,64.769,64.787,14700000.0
2008-10-23 07:35:00,64.795,64.795,64.769,64.781,16580000.0
2008-10-23 07:36:00,64.815,64.815,64.77,64.77,11460000.0
2008-10-23 07:37:00,64.779,64.787,64.779,64.782,12590000.0
2008-10-23 07:38:00,64.782,64.782,64.765,64.767,16570000.0
2008-10-23 07:39:00,64.813,64.813,64.772,64.777,11690000.0
2008-10-23 07:40:00,64.773,64.773,64.77,64.771,8300000.0
2008-10-23 07:41:00,64.766,64.776,64.766,64.776,8840000.0
2008-10-23 07:42:00,64.804,64.804,64.773,64.791,12800000.0
2008-10-23 07:43:00,64.804,64.804,64.791,64.791,9200000.0
2008-10-23 07:44:00,64.796,64.838,64.785,64.838,14730000.0
2008-10-23 07:45:00,64.802,64.81,64.786,64.793,12020000.0
2008-10-23 07:46:00,64.812,64.843,64.812,64.839,10930000.0
2008-10-23 07:47:00,64.844,64.858,64.844,64.849,15970000.0
2008-10-23 07:48:00,64.874,64.874,64.847,64.855,12450000.0
2008-10-23 07:49:00,64.853,64.862,64.845,64.86,15030000.0
2008-10-23 07:50:00,64.862,64.879,64.856,64.879,8080000.0
2008-10-23 07:51:00,64.903,64.919,64.892,64.899,10000000.0
2008-10-23 07:52:00,64.882,64.91,64.878,64.91,12670000.0
2008-10-23 07:53:00,64.921,64.945,64.921,64.939,11460000.0
2008-10-23 07:54:00,64.931,64.947,64.929,64.929,8260000.0
2008-10-23 07:55:00,64.912,64.945,64.912,64.945,10890000.0
2008-10-23 07:56:00,64.933,65.006,64.933,65.006,12800000.0
2008-10-23 07:57:00,65.032,65.048,65.012,65.048,9390000.0
2008-10-23 07:58:00,65.059,65.075,65.051,65.075,19760000.0
2008-10-23 07:59:00,65.083,65.1,65.078,65.099,12670000.0
2008-10-23 08:00:00,65.105,65.106,65.088,65.106,8640000.0
2008-10-23 08:01:00,65.114,65.131,65.092,65.107,13520000.0
2008-10-23 08:02:00,65.075,65.092,65.067,65.092,13180000.0
2008-10-23 08:03:00,65.075,65.075,65.029,65.049,14270000.0
2008-10-23 08:04:00,65.049,65.056,65.036,65.045,12810000.0
2008-10-23 08:05:00,65.023,65.023,65.004,65.004,8310000.0
2008-10-23 08:06:00,65.052,65.052,64.967,64.979,18040000.0
2008-10-23 08:07:00,64.963,64.981,64.963,64.972,12200000.0
2008-10-23 08:08:00,64.958,64.977,64.954,64.972,21630000.0
2008-10-23 08:09:00,65.025,65.038,65.01,65.015,27120000.0
2008-10-23 08:10:00,65.01,65.01,64.984,64.986,11090000.0
2008-10-23 08:11:00,64.992,65.001,64.982,65.001,8640000.0
2008-10-23 08:12:00,65.02,65.02,64.981,64.989,17280000.0
2008-10-23 08:13:00,64.98,65.062,64.98,65.062,11400000.0
2008-10-23 08:14:00,65.044,65.054,65.037,65.037,13410000.0
2008-10-23 08:15:00,65.055,65.055,65.029,65.044,10480000.0
2008-10-23 08:16:00,65.042,65.042,65.024,65.033,12280000.0
2008-10-23 08:17:00,65.023,65.029,65.016,65.019,19460000.0
2008-10-23 08:18:00,65.059,65.059,65.001,65.001,17330000.0
2008-10-23 08:19:00,64.994,65.024,64.994,65.017,15800000.0
2008-10-23 08:20:00,65.043,65.057,65.043,65.057,14470000.0
2008-10-23 08:21:00,65.064,65.065,65.028,65.03,13330000.0
2008-10-23 08:22:00,65.041,65.041,65.016,65.025,11660000.0
2008-10-23 08:23:00,65.016,65.031,65.013,65.02,10900000.0
2008-10-23 08:24:00,65.046,65.046,64.985,64.989,15050000.0
2008-10-23 08:25:00,64.987,65.028,64.982,65.028,13750000.0
2008-10-23 08:26:00,65.041,65.041,65.02,65.031,10330000.0
2008-10-23 08:27:00,65.061,65.068,65.048,65.063,11650000.0
2008-10-23 08:28:00,65.065,65.09,65.06,65.089,15450000.0
2008-10-23 08:29:00,65.106,65.115,65.087,65.115,17580000.0
2008-10-23 08:30:00,65.144,65.2,65.142,65.2,12480000.0
2008-10-23 08:31:00,65.191,65.316,65.179,65.316,18770000.0
2008-10-23 08:32:00,65.347,65.374,65.319,65.335,13240000.0
2008-10-23 08:33:00,65.359,65.359,65.322,65.329,16340000.0
2008-10-23 08:34:00,65.33,65.343,65.313,65.334,13970000.0
2008-10-23 08:35:00,65.333,65.333,65.305,65.313,8450000.0
2008-10-23 08:36:00,65.333,65.414,65.333,65.414,11310000.0
2008-10-23 08:37:00,65.429,65.445,65.425,65.434,17910000.0
2008-10-23 08:38:00,65.44,65.445,65.432,65.438,13150000.0
2008-10-23 08:39:00,65.453,65.453,65.389,65.389,14540000.0
2008-10-23 08:40:00,65.393,65.393,65.343,65.343,15820000.0
2008-10-23 08:41:00,65.346,65.36,65.335,65.36,17180000.0
2008-10-23 08:42:00,65.37,65.37,65.333,65.361,13890000.0
2008-10-23 08:43:00,65.351,65.351,65.298,65.298,14080000.0
2008-10-23 08:44:00,65.285,65.333,65.285,65.333,21600000.0
2008-10-23 08:45:00,65.317,65.359,65.308,65.317,16730000.0
2008-10-23 08:46:00,65.319,65.319,65.282,65.282,8070000.0
2008-10-23 08:47:00,65.269,65.301,65.269,65.289,15910000.0
2008-10-23 08:48:00,65.375,65.375,65.287,65.289,18790000.0
2008-10-23 08:49:00,65.297,65.297,65.271,65.291,7900000.0
2008-10-23 08:50:00,65.274,65.284,65.248,65.248,13190000.0
2008-10-23 08:51:00,65.248,65.248,65.196,65.199,17770000.0
2008-10-23 08:52:00,65.189,65.191,65.149,65.149,11490000.0
2008-10-23 08:53:00,65.134,65.134,65.102,65.104,7550000.0
2008-10-23 08:54:00,65.13,65.162,65.123,65.158,18410000.0
2008-10-23 08:55:00,65.153,65.169,65.153,65.168,13790000.0
2008-10-23 08:56:00,65.172,65.214,65.156,65.214,15070000.0
2008-10-23 08:57:00,65.282,65.282,65.192,65.203,14090000.0
2008-10-23 08:58:00,65.194,65.251,65.194,65.251,19760000.0
2008-10-23 08:59:00,65.257,65.257,65.239,65.251,13000000.0
2008-10-23 09:00:00,65.284,65.291,65.261,65.289,15260000.0
2008-10-23 09:01:00,65.273,65.281,65.26,65.266,13380000.0
2008-10-23 09:02:00,65.226,65.235,65.211,65.211,20100000.0
2008-10-23 09:03:00,65.203,65.209,65.185,65.209,12260000.0
2008-10-23 09:04:00,65.201,65.201,65.156,65.163,16620000.0
2008-10-23 09:05:00,65.12,65.147,65.081,65.09,17320000.0
2008-10-23 09:06:00,65.124,65.124,65.097,65.097,12020000.0
2008-10-23 09:07:00,65.097,65.097,65.062,65.072,15620000.0
2008-10-23 09:08:00,65.075,65.084,65.051,65.068,17880000.0
2008-10-23 09:09:00,65.096,65.096,65.061,65.091,14130000.0
2008-10-23 09:10:00,65.1,65.146,65.1,65.146,6200000.0
2008-10-23 09:11:00,65.11,65.136,65.103,65.114,15890000.0
2008-10-23 09:12:00,65.122,65.135,65.116,65.123,14280000.0
2008-10-23 09:13:00,65.124,65.156,65.113,65.156,11660000.0
2008-10-23 09:14:00,65.16,65.16,65.13,65.146,16710000.0
2008-10-23 09:15:00,65.173,65.173,65.135,65.135,14650000.0
2008-10-23 09:16:00,65.113,65.113,65.081,65.097,18850000.0
2008-10-23 09:17:00,65.072,65.09,65.072,65.09,18300000.0
2008-10-23 09:18:00,65.105,65.105,65.058,65.058,21620000.0
2008-10-23 09:19:00,65.06,65.06,65.028,65.028,17700000.0
2008-10-23 09:20:00,65.032,65.047,65.032,65.04,15770000.0
2008-10-23 09:21:00,65.048,65.054,65.035,65.052,13380000.0
2008-10-23 09:22:00,65.028,65.033,65.012,65.012,12780000.0
2008-10-23 09:23:00,64.973,64.996,64.96,64.96,15430000.0
2008-10-23 09:24:00,64.963,64.963,64.882,64.882,9020000.0
2008-10-23 09:25:00,64.882,64.882,64.826,64.843,16200000.0
2008-10-23 09:26:00,64.83,64.876,64.83,64.848,15480000.0
2008-10-23 09:27:00,64.824,64.824,64.766,64.766,10180000.0
2008-10-23 09:28:00,64.77,64.77,64.753,64.753,12650000.0
2008-10-23 09:29:00,64.761,64.786,64.73,64.786,20140000.0
2008-10-23 09:30:00,64.823,64.827,64.801,64.823,16620000.0
2008-10-23 09:31:00,64.83,64.852,64.816,64.852,12600000.0
2008-10-23 09:32:00,64.855,64.863,64.814,64.815,11280000.0
2008-10-23 09:33:00,64.849,64.866,64.831,64.866,11090000.0
2008-10-23 09:34:00,64.849,64.87,64.838,64.87,22200000.0
2008-10-23 09:35:00,64.872,64.873,64.847,64.847,16190000.0
2008-10-23 09:36:00,64.858,64.858,64.798,64.81,21260000.0
2008-10-23 09:37:00,64.825,64.835,64.821,64.825,12390000.0
2008-10-23 09:38:00,64.843,64.847,64.815,64.836,17630000.0
2008-10-23 09:39:00,64.848,64.848,64.827,64.827,17090000.0
2008-10-23 09:40:00,64.815,64.838,64.813,64.834,16340000.0
2008-10-23 09:41:00,64.827,64.852,64.822,64.838,18120000.0
2008-10-23 09:42:00,64.85,64.85,64.811,64.821,17590000.0
2008-10-23 09:43:00,64.793,64.845,64.793,64.845,12060000.0
2008-10-23 09:44:00,64.836,64.841,64.806,64.806,13900000.0
2008-10-23 09:45:00,64.833,64.833,64.805,64.808,17710000.0
2008-10-23 09:46:00,64.798,64.872,64.798,64.867,19150000.0
2008-10-23 09:47:00,64.871,64.878,64.861,64.874,14880000.0
2008-10-23 09:48:00,64.894,64.894,64.819,64.845,23650000.0
2008-10-23 09:49:00,64.87,64.871,64.838,64.838,14500000.0
2008-10-23 09:50:00,64.845,64.861,64.831,64.861,19610000.0
2008-10-23 09:51:00,64.884,64.903,64.871,64.903,15770000.0
2008-10-23 09:52:00,64.919,64.974,64.919,64.961,15820000.0
2008-10-23 09:53:00,64.938,64.957,64.927,64.948,15440000.0
2008-10-23 09:54:00,64.961,64.961,64.905,64.905,8260000.0
2008-10-23 09:55:00,64.924,64.96,64.924,64.96,7970000.0
2008-10-23 09:56:00,64.959,64.972,64.955,64.966,12780000.0
2008-10-23 09:57:00,64.977,64.995,64.966,64.983,12440000.0
2008-10-23 09:58:00,64.991,64.991,64.956,64.973,16070000.0
2008-10-23 09:59:00,64.991,64.991,64.957,64.957,15020000.0
2008-10-23 10:00:00,64.965,64.965,64.919,64.92,16600000.0
2008-10-23 10:01:00,64.906,64.917,64.9,64.901,12430000.0
2008-10-23 10:02:00,64.929,64.93,64.911,64.915,19200000.0
2008-10-23 10:03:00,64.948,64.948,64.884,64.884,14500000.0
2008-10-23 10:04:00,64.883,64.907,64.883,64.887,20170000.0
2008-10-23 10:05:00,64.882,64.911,64.868,64.911,13150000.0
2008-10-23 10:06:00,64.903,64.903,64.818,64.818,4510000.0
2008-10-23 10:07:00,64.833,64.872,64.794,64.872,12230000.0
2008-10-23 10:08:00,64.864,64.864,64.852,64.853,8830000.0
2008-10-23 10:09:00,64.888,64.946,64.877,64.946,16000000.0
2008-10-23 10:10:00,64.951,64.964,64.922,64.922,18590000.0
2008-10-23 10:11:00,64.929,64.999,64.929,64.992,14730000.0
2008-10-23 10:12:00,64.999,64.999,64.963,64.971,17360000.0
2008-10-23 10:13:00,64.966,64.993,64.966,64.993,14130000.0
2008-10-23 10:14:00,64.981,64.981,64.968,64.978,12810000.0
2008-10-23 10:15:00,64.999,64.999,64.904,64.904,12240000.0
2008-10-23 10:16:00,64.886,64.907,64.873,64.9,11400000.0
2008-10-23 10:17:00,64.897,64.921,64.893,64.921,9960000.0
2008-10-23 10:18:00,64.944,64.944,64.894,64.894,10220000.0
2008-10-23 10:19:00,64.902,64.902,64.848,64.852,12240000.0
2008-10-23 10:20:00,64.865,64.87,64.845,64.87,16840000.0
2008-10-23 10:21:00,64.908,64.908,64.87,64.87,9050000.0
2008-10-23 10:22:00,64.872,64.872,64.851,64.866,11920000.0
2008-10-23 10:23:00,64.873,64.878,64.867,64.874,10800000.0
2008-10-23 10:24:00,64.944,64.944,64.891,64.891,12960000.0
2008-10-23 10:25:00,64.896,64.896,64.882,64.887,11130000.0
2008-10-23 10:26:00,64.883,64.894,64.883,64.894,5070000.0
2008-10-23 10:27:00,64.918,64.94,64.903,64.94,12240000.0
2008-10-23 10:28:00,64.95,64.953,64.94,64.948,19810000.0
2008-10-23 10:29:00,64.936,64.972,64.936,64.942,14680000.0
2008-10-23 10:30:00,64.973,64.973,64.961,64.962,7150000.0
2008-10-23 10:31:00,64.976,65.028,64.976,65.028,12070000.0
2008-10-23 10:32:00,65.022,65.025,64.986,65.001,19920000.0
2008-10-23 10:33:00,65.02,65.02,64.977,64.983,14320000.0
2008-10-23 10:34:00,64.979,64.995,64.976,64.976,19160000.0
2008-10-23 10:35:00,64.985,65.043,64.979,65.043,22790000.0
2008-10-23 10:36:00,65.056,65.129,65.041,65.127,14650000.0
2008-10-23 10:37:00,65.14,65.158,65.123,65.123,15980000.0
2008-10-23 10:38:00,65.123,65.18,65.121,65.18,8270000.0
2008-10-23 10:39:00,65.231,65.235,65.205,65.234,17280000.0
2008-10-23 10:40:00,65.241,65.309,65.223,65.309,13760000.0
2008-10-23 10:41:00,65.323,65.323,65.294,65.299,12400000.0
2008-10-23 10:42:00,65.29,65.349,65.29,65.292,12060000.0
2008-10-23 10:43:00,65.266,65.291,65.244,65.244,13540000.0
2008-10-23 10:44:00,65.213,65.22,65.187,65.187,14280000.0
2008-10-23 10:45:00,65.22,65.22,65.177,65.177,10330000.0
2008-10-23 10:46:00,65.173,65.173,65.129,65.129,20400000.0
2008-10-23 10:47:00,65.109,65.109,65.096,65.096,10350000.0
2008-10-23 10:48:00,65.132,65.132,65.096,65.109,17040000.0
2008-10-23 10:49:00,65.095,65.138,65.095,65.138,12990000.0
2008-10-23 10:50:00,65.114,65.129,65.11,65.128,11130000.0
2008-10-23 10:51:00,65.107,65.107,65.064,65.071,11890000.0
2008-10-23 10:52:00,65.063,65.09,65.063,65.07,14170000.0
2008-10-23 10:53:00,65.069,65.074,65.063,65.074,15110000.0
2008-10-23 10:54:00,65.126,65.126,65.041,65.051,20480000.0
2008-10-23 10:55:00,65.05,65.066,65.038,65.045,16230000.0
2008-10-23 10:56:00,65.068,65.077,65.038,65.061,14840000.0
2008-10-23 10:57:00,65.101,65.101,65.056,65.056,15260000.0
2008-10-23 10:58:00,65.059,65.06,65.029,65.036,12760000.0
2008-10-23 10:59:00,65.051,65.063,65.036,65.042,14280000.0
2008-10-23 11:00:00,65.032,65.044,65.013,65.022,12130000.0
2008-10-23 11:01:00,65.012,65.017,65.006,65.014,14460000.0
2008-10-23 11:02:00,65.007,65.007,64.957,65.001,18750000.0
2008-10-23 11:03:00,65.048,65.057,65.009,65.011,17690000.0
2008-10-23 11:04:00,65.019,65.033,65.013,65.013,19150000.0
2008-10-23 11:05:00,65.017,65.056,65.017,65.043,14650000.0
2008-10-23 11:06:00,65.046,65.046,64.985,64.988,11570000.0
2008-10-23 11:07:00,64.979,64.979,64.93,64.944,9400000.0
2008-10-23 11:08:00,64.984,64.991,64.957,64.962,16380000.0
2008-10-23 11:09:00,64.982,64.983,64.971,64.978,9040000.0
2008-10-23 11:10:00,64.996,65.002,64.993,65.0,11820000.0
2008-10-23 11:11:00,64.987,64.992,64.974,64.983,13330000.0
2008-10-23 11:12:00,64.991,65.042,64.978,65.042,12250000.0
2008-10-23 11:13:00,65.073,65.106,65.073,65.077,12240000.0
2008-10-23 11:14:00,65.062,65.065,65.038,65.038,9800000.0
2008-10-23 11:15:00,65.047,65.047,65.028,65.039,12020000.0
2008-10-23 11:16:00,65.03,65.034,65.013,65.027,17280000.0
2008-10-23 11:17:00,65.046,65.055,65.037,65.047,19010000.0
2008-10-23 11:18:00,65.051,65.051,65.007,65.017,15060000.0
2008-10-23 11:19:00,65.009,65.014,64.999,64.999,12210000.0
2008-10-23 11:20:00,64.974,64.974,64.93,64.943,13560000.0
2008-10-23 11:21:00,64.952,64.958,64.926,64.949,13740000.0
2008-10-23 11:22:00,64.936,64.986,64.936,64.986,7750000.0
2008-10-23 11:23:00,65.01,65.023,65.001,65.016,11090000.0
2008-10-23 11:24:00,65.026,65.032,64.999,65.032,14500000.0
2008-10-23 11:25:00,65.033,65.037,64.973,64.973,12290000.0
2008-10-23 11:26:00,64.973,64.979,64.95,64.974,15820000.0
2008-10-23 11:27:00,64.998,64.998,64.957,64.96,9580000.0
2008-10-23 11:28:00,64.952,64.995,64.952,64.971,19940000.0
2008-10-23 11:29:00,64.965,64.982,64.949,64.96,13720000.0
2008-10-23 11:30:00,64.976,64.976,64.956,64.956,10140000.0
2008-10-23 11:31:00,64.96,64.967,64.951,64.961,11850000.0
2008-10-23 11:32:00,64.988,64.991,64.948,64.948,12240000.0
2008-10-23 11:33:00,64.977,64.977,64.938,64.946,14450000.0
2008-10-23 11:34:00,64.969,65.021,64.969,65.021,9770000.0
2008-10-23 11:35:00,65.022,65.022,64.982,64.982,15250000.0
2008-10-23 11:36:00,64.998,64.998,64.976,64.976,10370000.0
2008-10-23 11:37:00,64.97,64.971,64.958,64.962,10180000.0
2008-10-23 11:38:00,64.922,64.954,64.922,64.954,14740000.0
2008-10-23 11:39:00,64.967,64.984,64.957,64.984,16000000.0
2008-10-23 11:40:00,64.98,65.032,64.98,65.032,9810000.0
2008-10-23 11:41:00,65.047,65.048,65.024,65.024,12220000.0
2008-10-23 11:42:00,65.044,65.044,65.016,65.019,17880000.0
2008-10-23 11:43:00,64.998,65.009,64.983,65.008,13190000.0
2008-10-23 11:44:00,64.998,65.023,64.998,65.023,15020000.0
2008-10-23 11:45:00,65.053,65.057,65.045,65.055,9780000.0
2008-10-23 11:46:00,65.061,65.063,65.054,65.058,20350000.0
2008-10-23 11:47:00,65.067,65.073,65.067,65.071,6400000.0
2008-10-23 11:48:00,65.083,65.083,65.038,65.038,9220000.0
2008-10-23 11:49:00,65.05,65.058,65.027,65.027,12100000.0
2008-10-23 11:50:00,65.032,65.066,65.032,65.066,18460000.0
2008-10-23 11:51:00,65.084,65.084,65.052,65.052,14460000.0
2008-10-23 11:52:00,65.029,65.04,65.029,65.033,8870000.0
2008-10-23 11:53:00,65.069,65.069,65.068,65.068,3050000.0
2008-10-23 11:54:00,65.108,65.125,65.095,65.095,15400000.0
2008-10-23 11:55:00,65.099,65.101,65.049,65.06,12820000.0
2008-10-23 11:56:00,65.041,65.041,64.993,64.993,13610000.0
2008-10-23 11:57:00,65.014,65.024,64.984,64.984,8120000.0
2008-10-23 11:58:00,64.991,64.991,64.961,64.961,15820000.0
2008-10-23 11:59:00,64.983,64.983,64.96,64.968,14830000.0
2008-10-23 12:00:00,65.005,65.005,64.972,64.985,14840000.0
2008-10-23 12:01:00,64.981,64.986,64.954,64.956,10150000.0
2008-10-23 12:02:00,64.948,64.948,64.918,64.92,15020000.0
2008-10-23 12:03:00,64.927,64.96,64.919,64.96,12490000.0
2008-10-23 12:04:00,64.97,64.97,64.953,64.957,10720000.0
2008-10-23 12:05:00,64.972,64.981,64.963,64.963,15060000.0
2008-10-23 12:06:00,64.957,64.957,64.931,64.946,11930000.0
2008-10-23 12:07:00,64.967,64.967,64.959,64.965,14510000.0
2008-10-23 12:08:00,64.976,65.018,64.976,65.018,9400000.0
2008-10-23 12:09:00,65.034,65.034,65.016,65.02,15220000.0
2008-10-23 12:10:00,65.025,65.025,65.009,65.009,9990000.0
2008-10-23 12:11:00,65.005,65.008,64.983,65.008,9400000.0
2008-10-23 12:12:00,65.013,65.013,64.982,65.004,12020000.0
2008-10-23 12:13:00,64.97,65.003,64.97,65.003,14620000.0
2008-10-23 12:14:00,65.002,65.005,64.997,65.001,7320000.0
2008-10-23 12:15:00,65.019,65.019,64.993,65.007,19720000.0
2008-10-23 12:16:00,65.0,65.005,64.997,64.997,10910000.0
2008-10-23 12:17:00,65.022,65.042,65.02,65.038,13360000.0
2008-10-23 12:18:00,65.059,65.059,65.035,65.039,13190000.0
2008-10-23 12:19:00,65.03,65.036,65.03,65.03,12600000.0
2008-10-23 12:20:00,65.034,65.034,65.022,65.024,16390000.0
2008-10-23 12:21:00,65.045,65.045,65.008,65.008,11080000.0
2008-10-23 12:22:00,65.012,65.018,64.999,65.018,10220000.0
2008-10-23 12:23:00,65.014,65.031,65.014,65.015,10340000.0
2008-10-23 12:24:00,65.017,65.017,64.988,64.988,8640000.0
2008-10-23 12:25:00,65.011,65.018,65.01,65.018,16010000.0
2008-10-23 12:26:00,65.027,65.027,65.02,65.025,14850000.0
2008-10-23 12:27:00,65.051,65.051,65.024,65.024,13190000.0
2008-10-23 12:28:00,65.011,65.051,65.011,65.051,19040000.0
2008-10-23 12:29:00,65.044,65.051,65.033,65.051,18070000.0
2008-10-23 12:30:00,65.074,65.074,65.028,65.03,14880000.0
2008-10-23 12:31:00,65.015,65.022,65.002,65.002,13010000.0
2008-10-23 12:32:00,65.016,65.016,65.008,65.008,16710000.0
2008-10-23 12:33:00,65.021,65.029,65.016,65.022,12780000.0
2008-10-23 12:34:00,65.007,65.013,65.004,65.009,12030000.0
2008-10-23 12:35:00,65.01,65.01,64.95,64.95,13600000.0
2008-10-23 12:36:00,64.928,64.928,64.862,64.867,11830000.0
2008-10-23 12:37:00,64.861,64.861,64.847,64.861,9770000.0
2008-10-23 12:38:00,64.862,64.87,64.856,64.856,11680000.0
2008-10-23 12:39:00,64.888,64.89,64.869,64.89,11500000.0
2008-10-23 12:40:00,64.88,64.88,64.851,64.851,14870000.0
2008-10-23 12:41:00,64.833,64.833,64.777,64.777,14270000.0
2008-10-23 12:42:00,64.798,64.81,64.782,64.81,18630000.0
2008-10-23 12:43:00,64.812,64.812,64.789,64.789,16940000.0
2008-10-23 12:44:00,64.775,64.775,64.743,64.757,16390000.0
2008-10-23 12:45:00,64.764,64.764,64.699,64.731,14680000.0
2008-10-23 12:46:00,64.748,64.752,64.723,64.738,12020000.0
2008-10-23 12:47:00,64.76,64.774,64.751,64.774,17400000.0
2008-10-23 12:48:00,64.79,64.797,64.778,64.792,13790000.0
2008-10-23 12:49:00,64.825,64.869,64.825,64.869,9610000.0
2008-10-23 12:50:00,64.846,64.864,64.842,64.862,10520000.0
2008-10-23 12:51:00,64.875,64.875,64.856,64.859,13010000.0
2008-10-23 12:52:00,64.868,64.873,64.852,64.852,13560000.0
2008-10-23 12:53:00,64.857,64.857,64.772,64.779,13370000.0
2008-10-23 12:54:00,64.787,64.787,64.706,64.711,16150000.0
2008-10-23 12:55:00,64.695,64.721,64.687,64.721,10790000.0
2008-10-23 12:56:00,64.752,64.752,64.74,64.74,15780000.0
2008-10-23 12:57:00,64.769,64.769,64.71,64.723,11650000.0
2008-10-23 12:58:00,64.704,64.744,64.697,64.74,14120000.0
2008-10-23 12:59:00,64.724,64.728,64.714,64.727,15260000.0
2008-10-23 13:00:00,64.78,64.78,64.715,64.715,13210000.0
2008-10-23 13:01:00,64.716,64.716,64.685,64.686,12250000.0
2008-10-23 13:02:00,64.696,64.761,64.696,64.742,14500000.0
2008-10-23 13:03:00,64.741,64.741,64.717,64.73,9620000.0
2008-10-23 13:04:00,64.75,64.753,64.725,64.728,19190000.0
2008-10-23 13:05:00,64.742,64.77,64.742,64.761,13200000.0
2008-10-23 13:06:00,64.776,64.776,64.721,64.731,13380000.0
2008-10-23 13:07:00,64.724,64.732,64.724,64.729,13000000.0
2008-10-23 13:08:00,64.747,64.782,64.747,64.779,15440000.0
2008-10-23 13:09:00,64.811,64.82,64.79,64.791,16530000.0
2008-10-23 13:10:00,64.81,64.816,64.802,64.816,19250000.0
2008-10-23 13:11:00,64.819,64.822,64.791,64.791,11680000.0
2008-10-23 13:12:00,64.841,64.843,64.801,64.82,16190000.0
2008-10-23 13:13:00,64.817,64.823,64.809,64.823,16770000.0
2008-10-23 13:14:00,64.82,64.82,64.783,64.783,12960000.0
2008-10-23 13:15:00,64.793,64.793,64.714,64.714,17320000.0
2008-10-23 13:16:00,64.7,64.715,64.695,64.711,15060000.0
2008-10-23 13:17:00,64.693,64.724,64.692,64.724,17800000.0
2008-10-23 13:18:00,64.742,64.742,64.727,64.727,8630000.0
2008-10-23 13:19:00,64.742,64.752,64.739,64.739,12620000.0
2008-10-23 13:20:00,64.755,64.763,64.747,64.763,12820000.0
2008-10-23 13:21:00,64.784,64.784,64.728,64.728,8260000.0
2008-10-23 13:22:00,64.733,64.733,64.714,64.721,16150000.0
2008-10-23 13:23:00,64.701,64.716,64.692,64.692,23360000.0
2008-10-23 13:24:00,64.709,64.709,64.684,64.684,16190000.0
2008-10-23 13:25:00,64.687,64.695,64.68,64.695,10980000.0
2008-10-23 13:26:00,64.696,64.716,64.696,64.708,7520000.0
2008-10-23 13:27:00,64.745,64.745,64.712,64.712,19200000.0
2008-10-23 13:28:00,64.698,64.711,64.696,64.707,17970000.0
2008-10-23 13:29:00,64.705,64.705,64.692,64.696,14280000.0
2008-10-23 13:30:00,64.722,64.722,64.688,64.715,18520000.0
2008-10-23 13:31:00,64.695,64.697,64.688,64.69,12440000.0
2008-10-23 13:32:00,64.7,64.71,64.689,64.698,16540000.0
2008-10-23 13:33:00,64.721,64.725,64.703,64.703,8820000.0
2008-10-23 13:34:00,64.721,64.753,64.721,64.753,16420000.0
2008-10-23 13:35:00,64.766,64.768,64.723,64.723,12820000.0
2008-10-23 13:36:00,64.762,64.762,64.726,64.726,9580000.0
2008-10-23 13:37:00,64.745,64.753,64.726,64.753,17510000.0
2008-10-23 13:38:00,64.722,64.722,64.691,64.695,8680000.0
2008-10-23 13:39:00,64.731,64.731,64.695,64.695,13340000.0
2008-10-23 13:40:00,64.698,64.698,64.682,64.682,8260000.0
2008-10-23 13:41:00,64.663,64.683,64.663,64.681,10320000.0
2008-10-23 13:42:00,64.714,64.714,64.641,64.641,16010000.0
2008-10-23 13:43:00,64.644,64.653,64.632,64.632,9210000.0
2008-10-23 13:44:00,64.624,64.624,64.595,64.597,9390000.0
2008-10-23 13:45:00,64.65,64.664,64.615,64.628,12620000.0
2008-10-23 13:46:00,64.642,64.667,64.64,64.667,7750000.0
2008-10-23 13:47:00,64.659,64.659,64.635,64.635,9200000.0
2008-10-23 13:48:00,64.669,64.669,64.647,64.655,21990000.0
2008-10-23 13:49:00,64.629,64.629,64.587,64.587,5070000.0
2008-10-23 13:50:00,64.561,64.563,64.523,64.523,8260000.0
2008-10-23 13:51:00,64.532,64.532,64.517,64.519,11840000.0
2008-10-23 13:52:00,64.541,64.559,64.54,64.556,20660000.0
2008-10-23 13:53:00,64.551,64.563,64.541,64.563,14140000.0
2008-10-23 13:54:00,64.583,64.583,64.55,64.565,16380000.0
2008-10-23 13:55:00,64.583,64.583,64.553,64.568,18960000.0
2008-10-23 13:56:00,64.594,64.603,64.582,64.603,18480000.0
2008-10-23 13:57:00,64.608,64.608,64.545,64.545,18790000.0
2008-10-23 13:58:00,64.545,64.545,64.473,64.482,13150000.0
2008-10-23 13:59:00,64.462,64.466,64.434,64.434,12250000.0
2008-10-23 14:00:00,64.458,64.473,64.447,64.454,15820000.0
2008-10-23 14:01:00,64.448,64.478,64.448,64.463,19010000.0
2008-10-23 14:02:00,64.42,64.467,64.412,64.467,9760000.0
2008-10-23 14:03:00,64.493,64.493,64.416,64.427,17690000.0
2008-10-23 14:04:00,64.428,64.459,64.418,64.448,19610000.0
2008-10-23 14:05:00,64.457,64.507,64.445,64.507,15550000.0
2008-10-23 14:06:00,64.527,64.527,64.49,64.499,10510000.0
2008-10-23 14:07:00,64.48,64.481,64.445,64.449,14470000.0
2008-10-23 14:08:00,64.446,64.451,64.423,64.427,14120000.0
2008-10-23 14:09:00,64.449,64.449,64.408,64.409,11760000.0
2008-10-23 14:10:00,64.416,64.442,64.401,64.438,13470000.0
2008-10-23 14:11:00,64.458,64.471,64.449,64.457,14720000.0
2008-10-23 14:12:00,64.493,64.493,64.419,64.419,14470000.0
2008-10-23 14:13:00,64.446,64.485,64.446,64.481,8830000.0
2008-10-23 14:14:00,64.478,64.495,64.478,64.483,10180000.0
2008-10-23 14:15:00,64.519,64.53,64.513,64.521,15400000.0
2008-10-23 14:16:00,64.497,64.537,64.493,64.513,17360000.0
2008-10-23 14:17:00,64.512,64.542,64.512,64.537,13150000.0
2008-10-23 14:18:00,64.554,64.562,64.523,64.534,15860000.0
2008-10-23 14:19:00,64.485,64.523,64.482,64.523,12960000.0
2008-10-23 14:20:00,64.53,64.559,64.53,64.546,14920000.0
2008-10-23 14:21:00,64.568,64.568,64.524,64.539,12470000.0
2008-10-23 14:22:00,64.532,64.535,64.455,64.464,15080000.0
2008-10-23 14:23:00,64.46,64.46,64.431,64.434,7140000.0
2008-10-23 14:24:00,64.443,64.443,64.398,64.401,14340000.0
2008-10-23 14:25:00,64.388,64.388,64.287,64.287,20880000.0
2008-10-23 14:26:00,64.289,64.348,64.281,64.348,16950000.0
2008-10-23 14:27:00,64.382,64.382,64.326,64.326,14730000.0
2008-10-23 14:28:00,64.344,64.399,64.34,64.395,22430000.0
2008-10-23 14:29:00,64.408,64.408,64.35,64.365,10970000.0
2008-10-23 14:30:00,64.422,64.422,64.333,64.392,12220000.0
2008-10-23 14:31:00,64.349,64.408,64.28,64.399,16750000.0
2008-10-23 14:32:00,64.421,64.422,64.354,64.354,8840000.0
2008-10-23 14:33:00,64.323,64.34,64.316,64.316,15630000.0
2008-10-23 14:34:00,64.34,64.34,64.32,64.33,13650000.0
2008-10-23 14:35:00,64.343,64.343,64.307,64.309,16960000.0
2008-10-23 14:36:00,64.316,64.316,64.283,64.297,12290000.0
2008-10-23 14:37:00,64.302,64.338,64.283,64.338,13540000.0
2008-10-23 14:38:00,64.358,64.386,64.358,64.386,13560000.0
2008-10-23 14:39:00,64.4,64.443,64.395,64.442,15780000.0
2008-10-23 14:40:00,64.415,64.415,64.36,64.36,11090000.0
2008-10-23 14:41:00,64.363,64.371,64.349,64.357,18440000.0
2008-10-23 14:42:00,64.372,64.402,64.361,64.401,11310000.0
2008-10-23 14:43:00,64.393,64.452,64.393,64.452,19540000.0
2008-10-23 14:44:00,64.474,64.484,64.439,64.439,13340000.0
2008-10-23 14:45:00,64.466,64.466,64.448,64.462,10000000.0
2008-10-23 14:46:00,64.463,64.469,64.448,64.455,18780000.0
2008-10-23 14:47:00,64.457,64.465,64.443,64.465,12030000.0
2008-10-23 14:48:00,64.466,64.501,64.464,64.501,10150000.0
2008-10-23 14:49:00,64.512,64.551,64.512,64.548,18160000.0
2008-10-23 14:50:00,64.579,64.589,64.557,64.574,16620000.0
2008-10-23 14:51:00,64.61,64.638,64.595,64.638,10600000.0
2008-10-23 14:52:00,64.616,64.616,64.493,64.543,12820000.0
2008-10-23 14:53:00,64.559,64.674,64.559,64.674,9960000.0
2008-10-23 14:54:00,64.656,64.665,64.628,64.634,73490000.0
2008-10-23 14:55:00,64.632,64.633,64.577,64.578,68720000.0
2008-10-23 14:56:00,64.575,64.614,64.575,64.614,86370000.0
2008-10-23 14:57:00,64.649,64.659,64.621,64.642,119490000.0
2008-10-23 14:58:00,64.644,64.645,64.617,64.617,111020000.0
2008-10-23 14:59:00,64.62,64.62,64.595,64.616,109130000.0
2008-10-23 15:00:00,64.648,64.648,64.605,64.638,92580000.0
2008-10-23 15:01:00,64.623,64.666,64.621,64.621,30020000.0
2008-10-23 15:02:00,64.602,64.638,64.602,64.638,25080000.0
2008-10-23 15:03:00,64.658,64.658,64.602,64.602,70710000.0
2008-10-23 15:04:00,64.6,64.6,64.561,64.561,121330000.0
2008-10-23 15:05:00,64.569,64.616,64.569,64.614,68060000.0
2008-10-23 15:06:00,64.658,64.658,64.575,64.59,84990000.0
2008-10-23 15:07:00,64.591,64.605,64.567,64.59,118680000.0
2008-10-23 15:08:00,64.602,64.632,64.599,64.61,92630000.0
2008-10-23 15:09:00,64.64,64.64,64.571,64.591,86350000.0
2008-10-23 15:10:00,64.579,64.591,64.563,64.591,90510000.0
2008-10-23 15:11:00,64.563,64.565,64.538,64.541,77720000.0
2008-10-23 15:12:00,64.571,64.587,64.538,64.553,63000000.0
2008-10-23 15:13:00,64.54,64.54,64.51,64.533,118790000.0
2008-10-23 15:14:00,64.521,64.521,64.454,64.47,68520000.0
2008-10-23 15:15:00,64.467,64.479,64.446,64.464,96170000.0
2008-10-23 15:16:00,64.46,64.464,64.39,64.419,90340000.0
2008-10-23 15:17:00,64.431,64.438,64.414,64.425,85060000.0
2008-10-23 15:18:00,64.432,64.432,64.38,64.414,110830000.0
2008-10-23 15:19:00,64.424,64.435,64.41,64.435,101240000.0
2008-10-23 15:20:00,64.427,64.435,64.425,64.435,53770000.0
2008-10-23 15:21:00,64.428,64.458,64.388,64.426,59700000.0
2008-10-23 15:22:00,64.421,64.421,64.367,64.387,77470000.0
2008-10-23 15:23:00,64.4,64.404,64.373,64.404,61920000.0
2008-10-23 15:24:00,64.423,64.429,64.387,64.387,104360000.0
2008-10-23 15:25:00,64.387,64.444,64.387,64.433,60720000.0
2008-10-23 15:26:00,64.431,64.465,64.431,64.465,37920000.0
2008-10-23 15:27:00,64.482,64.482,64.442,64.442,89030000.0
2008-10-23 15:28:00,64.44,64.44,64.417,64.417,94260000.0
2008-10-23 15:29:00,64.427,64.443,64.406,64.421,82170000.0
2008-10-23 15:30:00,64.463,64.518,64.441,64.518,53820000.0
2008-10-23 15:31:00,64.516,64.535,64.494,64.494,44670000.0
2008-10-23 15:32:00,64.499,64.524,64.483,64.498,70710000.0
2008-10-23 15:33:00,64.523,64.529,64.474,64.529,95460000.0
2008-10-23 15:34:00,64.537,64.622,64.537,64.596,110410000.0
2008-10-23 15:35:00,64.593,64.687,64.593,64.64,92920000.0
2008-10-23 15:36:00,64.669,64.669,64.566,64.566,107090000.0
2008-10-23 15:37:00,64.574,64.602,64.556,64.579,99430000.0
2008-10-23 15:38:00,64.569,64.603,64.554,64.554,57500000.0
2008-10-23 15:39:00,64.564,64.575,64.539,64.55,92050000.0
2008-10-23 15:40:00,64.55,64.603,64.549,64.596,60040000.0
2008-10-23 15:41:00,64.585,64.606,64.535,64.535,56490000.0
2008-10-23 15:42:00,64.549,64.549,64.496,64.503,51030000.0
2008-10-23 15:43:00,64.483,64.496,64.448,64.473,76380000.0
2008-10-23 15:44:00,64.463,64.476,64.434,64.476,104360000.0
2008-10-23 15:45:00,64.489,64.489,64.407,64.427,140730000.0
2008-10-23 15:46:00,64.444,64.48,64.42,64.435,122840000.0
2008-10-23 15:47:00,64.439,64.445,64.402,64.414,81530000.0
2008-10-23 15:48:00,64.429,64.478,64.408,64.478,99870000.0
2008-10-23 15:49:00,64.46,64.46,64.403,64.411,91210000.0
2008-10-23 15:50:00,64.382,64.416,64.376,64.376,135910000.0
2008-10-23 15:51:00,64.388,64.407,64.359,64.388,86630000.0
2008-10-23 15:52:00,64.417,64.576,64.406,64.554,63970000.0
2008-10-23 15:53:00,64.582,64.597,64.523,64.581,58120000.0
2008-10-23 15:54:00,64.626,64.695,64.608,64.692,93470000.0
2008-10-23 15:55:00,64.638,64.684,64.616,64.635,159810000.0
2008-10-23 15:56:00,64.59,64.621,64.547,64.621,134470000.0
2008-10-23 15:57:00,64.662,64.662,64.592,64.627,94470000.0
2008-10-23 15:58:00,64.633,64.655,64.631,64.654,69610000.0
2008-10-23 15:59:00,64.666,64.666,64.636,64.644,93420000.0
2008-10-23 16:00:00,64.665,64.687,64.647,64.668,84060000.0
2008-10-23 16:01:00,64.662,64.667,64.635,64.649,107850000.0
2008-10-23 16:02:00,64.655,64.67,64.643,64.645,144920000.0
2008-10-23 16:03:00,64.667,64.674,64.639,64.666,102200000.0
2008-10-23 16:04:00,64.663,64.706,64.663,64.676,116630000.0
2008-10-23 16:05:00,64.661,64.686,64.661,64.676,123600000.0
2008-10-23 16:06:00,64.679,64.717,64.674,64.707,104100000.0
2008-10-23 16:07:00,64.728,64.749,64.728,64.741,61090000.0
2008-10-23 16:08:00,64.739,64.739,64.671,64.709,48750000.0
2008-10-23 16:09:00,64.717,64.717,64.62,64.641,81120000.0
2008-10-23 16:10:00,64.667,64.688,64.646,64.659,104020000.0
2008-10-23 16:11:00,64.667,64.703,64.657,64.703,78600000.0
2008-10-23 16:12:00,64.738,64.738,64.698,64.703,100060000.0
2008-10-23 16:13:00,64.718,64.743,64.686,64.705,51900000.0
2008-10-23 16:14:00,64.685,64.69,64.663,64.673,115650000.0
2008-10-23 16:15:00,64.691,64.691,64.632,64.64,80860000.0
2008-10-23 16:16:00,64.618,64.631,64.595,64.616,78610000.0
2008-10-23 16:17:00,64.599,64.609,64.587,64.609,95550000.0
2008-10-23 16:18:00,64.638,64.638,64.599,64.602,73730000.0
2008-10-23 16:19:00,64.59,64.62,64.59,64.62,99870000.0
2008-10-23 16:20:00,64.632,64.671,64.611,64.612,103760000.0
2008-10-23 16:21:00,64.637,64.637,64.606,64.62,92760000.0
2008-10-23 16:22:00,64.627,64.631,64.613,64.613,61170000.0
2008-10-23 16:23:00,64.616,64.623,64.604,64.611,46830000.0
2008-10-23 16:24:00,64.627,64.627,64.581,64.581,71570000.0
2008-10-23 16:25:00,64.566,64.573,64.553,64.558,89050000.0
2008-10-23 16:26:00,64.564,64.57,64.551,64.551,58120000.0
2008-10-23 16:27:00,64.569,64.569,64.533,64.548,85020000.0
2008-10-23 16:28:00,64.545,64.559,64.516,64.559,118680000.0
2008-10-23 16:29:00,64.557,64.624,64.557,64.618,74320000.0
2008-10-23 16:30:00,64.651,64.651,64.608,64.635,85870000.0
2008-10-23 16:31:00,64.643,64.646,64.597,64.635,73340000.0
2008-10-23 16:32:00,64.648,64.67,64.585,64.662,92190000.0
2008-10-23 16:33:00,64.676,64.683,64.663,64.683,107180000.0
2008-10-23 16:34:00,64.681,64.681,64.646,64.664,86000000.0
2008-10-23 16:35:00,64.655,64.655,64.619,64.619,69220000.0
2008-10-23 16:36:00,64.643,64.643,64.597,64.623,31600000.0
2008-10-23 16:37:00,64.613,64.613,64.593,64.598,107180000.0
2008-10-23 16:38:00,64.588,64.592,64.557,64.586,107570000.0
2008-10-23 16:39:00,64.607,64.641,64.575,64.641,104330000.0
2008-10-23 16:40:00,64.636,64.666,64.629,64.654,110710000.0
2008-10-23 16:41:00,64.653,64.653,64.631,64.652,140360000.0
2008-10-23 16:42:00,64.671,64.671,64.645,64.664,99580000.0
2008-10-23 16:43:00,64.675,64.699,64.675,64.682,90960000.0
2008-10-23 16:44:00,64.685,64.729,64.685,64.722,111350000.0
2008-10-23 16:45:00,64.717,64.751,64.713,64.731,77570000.0
2008-10-23 16:46:00,64.74,64.749,64.727,64.738,72890000.0
2008-10-23 16:47:00,64.745,64.745,64.72,64.729,94480000.0
2008-10-23 16:48:00,64.753,64.753,64.722,64.73,82590000.0
2008-10-23 16:49:00,64.725,64.725,64.694,64.7,56890000.0
2008-10-23 16:50:00,64.721,64.745,64.719,64.745,94880000.0
2008-10-23 16:51:00,64.753,64.753,64.707,64.74,84230000.0
2008-10-23 16:52:00,64.732,64.757,64.728,64.733,87860000.0
2008-10-23 16:53:00,64.751,64.756,64.744,64.756,86310000.0
2008-10-23 16:54:00,64.771,64.771,64.736,64.74,62480000.0
2008-10-23 16:55:00,64.751,64.774,64.745,64.774,109060000.0
2008-10-23 16:56:00,64.76,64.775,64.731,64.74,98160000.0
2008-10-23 16:57:00,64.773,64.795,64.72,64.777,89630000.0
2008-10-23 16:58:00,64.798,64.87,64.798,64.832,75120000.0
2008-10-23 16:59:00,64.822,64.822,64.762,64.784,66580000.0
2008-10-23 17:00:00,64.8,64.838,64.8,64.833,79810000.0
2008-10-23 17:01:00,64.842,64.844,64.834,64.844,52440000.0
2008-10-23 17:02:00,64.837,64.837,64.812,64.812,100880000.0
2008-10-23 17:03:00,64.841,64.841,64.793,64.798,92500000.0
2008-10-23 17:04:00,64.779,64.788,64.744,64.744,106920000.0
2008-10-23 17:05:00,64.757,64.804,64.757,64.796,72930000.0
2008-10-23 17:06:00,64.821,64.821,64.771,64.774,56620000.0
2008-10-23 17:07:00,64.784,64.789,64.745,64.789,75540000.0
2008-10-23 17:08:00,64.791,64.796,64.737,64.767,117270000.0
2008-10-23 17:09:00,64.786,64.817,64.755,64.778,115770000.0
2008-10-23 17:10:00,64.783,64.81,64.775,64.807,80780000.0
2008-10-23 17:11:00,64.8,64.812,64.786,64.796,81320000.0
2008-10-23 17:14:00,64.814,64.814,64.797,64.806,73040000.0
2008-10-23 17:15:00,64.835,64.839,64.795,64.819,72570000.0
2008-10-23 17:16:00,64.833,64.833,64.806,64.813,33130000.0
2008-10-23 17:17:00,64.811,64.811,64.753,64.753,59190000.0
2008-10-23 17:18:00,64.79,64.79,64.72,64.733,91130000.0
2008-10-23 17:19:00,64.759,64.773,64.751,64.751,61000000.0
2008-10-23 17:20:00,64.746,64.746,64.722,64.722,71890000.0
2008-10-23 17:21:00,64.752,64.752,64.718,64.73,91850000.0
2008-10-23 17:22:00,64.719,64.73,64.713,64.72,77900000.0
2008-10-23 17:23:00,64.73,64.748,64.724,64.724,70730000.0
2008-10-23 17:24:00,64.73,64.746,64.716,64.731,91880000.0
2008-10-23 17:25:00,64.723,64.723,64.68,64.681,68580000.0
2008-10-23 17:26:00,64.671,64.7,64.662,64.685,96730000.0
2008-10-23 17:27:00,64.679,64.692,64.658,64.675,81310000.0
2008-10-23 17:28:00,64.683,64.683,64.643,64.643,37290000.0
2008-10-23 17:29:00,64.651,64.692,64.614,64.641,68180000.0
2008-10-23 17:30:00,64.658,64.658,64.596,64.596,64860000.0
2008-10-23 17:31:00,64.601,64.656,64.577,64.656,79140000.0
2008-10-23 17:32:00,64.663,64.758,64.659,64.758,56100000.0
2008-10-23 17:33:00,64.789,64.789,64.682,64.717,53190000.0
2008-10-23 17:34:00,64.734,64.778,64.727,64.769,132360000.0
2008-10-23 17:35:00,64.778,64.794,64.772,64.794,112060000.0
2008-10-23 17:36:00,64.797,64.806,64.724,64.806,68890000.0
2008-10-23 17:37:00,64.82,64.842,64.82,64.836,87720000.0
2008-10-23 17:38:00,64.836,64.851,64.824,64.851,94950000.0
2008-10-23 17:39:00,64.89,64.89,64.858,64.88,103020000.0
2008-10-23 17:40:00,64.869,64.871,64.854,64.854,28230000.0
2008-10-23 17:41:00,64.838,64.842,64.823,64.836,34670000.0
2008-10-23 17:42:00,64.837,64.837,64.797,64.807,48770000.0
2008-10-23 17:43:00,64.802,64.802,64.764,64.77,18110000.0
2008-10-23 17:44:00,64.771,64.786,64.771,64.778,27410000.0
2008-10-23 17:45:00,64.813,64.813,64.768,64.773,65460000.0
2008-10-23 17:46:00,64.764,64.82,64.764,64.815,40810000.0
2008-10-23 17:47:00,64.792,64.792,64.771,64.771,94900000.0
2008-10-23 17:48:00,64.792,64.792,64.771,64.78,81060000.0
2008-10-23 17:49:00,64.784,64.784,64.773,64.777,32210000.0
2008-10-23 17:50:00,64.759,64.772,64.752,64.766,44650000.0
2008-10-23 17:51:00,64.793,64.793,64.755,64.782,52280000.0
2008-10-23 17:52:00,64.784,64.784,64.752,64.752,72870000.0
2008-10-23 17:53:00,64.758,64.781,64.753,64.767,97270000.0
2008-10-23 17:54:00,64.773,64.802,64.768,64.802,73750000.0
2008-10-23 17:55:00,64.795,64.799,64.775,64.78,145980000.0
2008-10-23 17:56:00,64.768,64.775,64.758,64.767,62520000.0
2008-10-23 17:57:00,64.802,64.802,64.769,64.769,56180000.0
2008-10-23 17:58:00,64.776,64.776,64.771,64.771,33450000.0
2008-10-23 17:59:00,64.776,64.776,64.77,64.77,39140000.0
2008-10-23 18:00:00,64.803,64.803,64.765,64.775,49290000.0
2008-10-23 18:01:00,64.754,64.79,64.754,64.79,23700000.0
2008-10-23 18:02:00,64.784,64.792,64.767,64.789,19950000.0
2008-10-23 18:03:00,64.809,64.809,64.768,64.772,52720000.0
2008-10-23 18:04:00,64.753,64.753,64.734,64.75,41520000.0
2008-10-23 18:05:00,64.733,64.735,64.673,64.683,58370000.0
2008-10-23 18:06:00,64.714,64.714,64.685,64.691,42700000.0
2008-10-23 18:07:00,64.673,64.695,64.673,64.68,51340000.0
2008-10-23 18:08:00,64.687,64.694,64.672,64.672,36180000.0
2008-10-23 18:09:00,64.688,64.688,64.615,64.619,91880000.0
2008-10-23 18:10:00,64.597,64.62,64.577,64.613,76090000.0
2008-10-23 18:11:00,64.618,64.63,64.611,64.63,53210000.0
2008-10-23 18:12:00,64.669,64.669,64.58,64.581,39960000.0
2008-10-23 18:13:00,64.589,64.59,64.567,64.576,22650000.0
2008-10-23 18:14:00,64.583,64.588,64.56,64.56,38610000.0
2008-10-23 18:15:00,64.6,64.621,64.54,64.621,70630000.0
2008-10-23 18:16:00,64.624,64.635,64.604,64.604,71500000.0
2008-10-23 18:17:00,64.584,64.601,64.54,64.553,32830000.0
2008-10-23 18:18:00,64.582,64.582,64.553,64.566,79890000.0
2008-10-23 18:19:00,64.566,64.566,64.519,64.524,101320000.0
2008-10-23 18:20:00,64.525,64.541,64.507,64.52,52190000.0
2008-10-23 18:21:00,64.543,64.543,64.501,64.518,46140000.0
2008-10-23 18:22:00,64.508,64.513,64.46,64.462,27120000.0
2008-10-23 18:23:00,64.448,64.467,64.405,64.405,77300000.0
2008-10-23 18:24:00,64.447,64.447,64.399,64.441,102590000.0
2008-10-23 18:25:00,64.449,64.462,64.416,64.462,69770000.0
2008-10-23 18:26:00,64.471,64.471,64.427,64.455,83580000.0
2008-10-23 18:27:00,64.478,64.478,64.42,64.467,47830000.0
2008-10-23 18:28:00,64.463,64.467,64.425,64.425,100910000.0
2008-10-23 18:29:00,64.398,64.402,64.344,64.356,77240000.0
2008-10-23 18:30:00,64.375,64.375,64.31,64.323,67720000.0
2008-10-23 18:31:00,64.348,64.383,64.348,64.375,61570000.0
2008-10-23 18:32:00,64.359,64.371,64.335,64.363,125470000.0
2008-10-23 18:33:00,64.408,64.408,64.333,64.333,116060000.0
2008-10-23 18:34:00,64.35,64.376,64.324,64.355,92220000.0
2008-10-23 18:35:00,64.351,64.44,64.351,64.44,101270000.0
2008-10-23 18:36:00,64.427,64.452,64.388,64.393,89580000.0
2008-10-23 18:37:00,64.361,64.366,64.337,64.358,62650000.0
2008-10-23 18:38:00,64.356,64.406,64.356,64.393,103010000.0
2008-10-23 18:39:00,64.414,64.414,64.381,64.381,71650000.0
2008-10-23 18:40:00,64.366,64.368,64.326,64.332,80560000.0
2008-10-23 18:41:00,64.326,64.326,64.236,64.243,69980000.0
2008-10-23 18:42:00,64.276,64.292,64.246,64.276,86530000.0
2008-10-23 18:43:00,64.285,64.349,64.285,64.327,74940000.0
2008-10-23 18:44:00,64.375,64.389,64.353,64.381,70540000.0
2008-10-23 18:45:00,64.414,64.414,64.362,64.37,96390000.0
2008-10-23 18:46:00,64.371,64.391,64.368,64.391,71340000.0
2008-10-23 18:47:00,64.403,64.411,64.375,64.406,100480000.0
2008-10-23 18:48:00,64.422,64.422,64.375,64.385,71350000.0
2008-10-23 18:49:00,64.384,64.391,64.345,64.37,127930000.0
2008-10-23 18:50:00,64.364,64.367,64.343,64.367,101280000.0
2008-10-23 18:51:00,64.402,64.403,64.367,64.403,95040000.0
2008-10-23 18:52:00,64.417,64.417,64.383,64.407,72550000.0
2008-10-23 18:53:00,64.401,64.401,64.356,64.364,106200000.0
2008-10-23 18:54:00,64.406,64.406,64.369,64.384,80090000.0
2008-10-23 18:55:00,64.396,64.401,64.385,64.396,33320000.0
2008-10-23 18:56:00,64.38,64.408,64.377,64.404,28080000.0
2008-10-23 18:57:00,64.426,64.426,64.384,64.384,69760000.0
2008-10-23 18:58:00,64.367,64.377,64.348,64.353,41920000.0
2008-10-23 18:59:00,64.349,64.37,64.335,64.341,118790000.0
2008-10-23 19:00:00,64.364,64.389,64.332,64.347,132480000.0
2008-10-23 19:01:00,64.356,64.378,64.354,64.361,45880000.0
2008-10-23 19:02:00,64.367,64.377,64.34,64.348,66800000.0
2008-10-23 19:03:00,64.369,64.369,64.313,64.322,69300000.0
2008-10-23 19:04:00,64.336,64.365,64.317,64.345,108380000.0
2008-10-23 19:05:00,64.351,64.351,64.303,64.321,40530000.0
2008-10-23 19:06:00,64.345,64.361,64.318,64.356,63300000.0
2008-10-23 19:07:00,64.364,64.405,64.364,64.405,47970000.0
2008-10-23 19:08:00,64.393,64.393,64.346,64.346,72570000.0
2008-10-23 19:09:00,64.376,64.435,64.354,64.435,75620000.0
2008-10-23 19:10:00,64.413,64.421,64.395,64.409,54400000.0
2008-10-23 19:11:00,64.431,64.492,64.402,64.402,54860000.0
2008-10-23 19:12:00,64.435,64.435,64.371,64.407,53290000.0
2008-10-23 19:13:00,64.391,64.418,64.391,64.409,47310000.0
2008-10-23 19:14:00,64.414,64.428,64.401,64.425,48020000.0
2008-10-23 19:15:00,64.458,64.458,64.411,64.44,58400000.0
2008-10-23 19:16:00,64.432,64.471,64.425,64.453,99160000.0
2008-10-23 19:17:00,64.472,64.49,64.454,64.485,167700000.0
2008-10-23 19:18:00,64.506,64.506,64.456,64.48,75950000.0
2008-10-23 19:19:00,64.469,64.493,64.443,64.443,87430000.0
2008-10-23 19:20:00,64.453,64.458,64.423,64.448,50980000.0
2008-10-23 19:21:00,64.479,64.479,64.423,64.434,32880000.0
2008-10-23 19:22:00,64.433,64.433,64.415,64.42,46140000.0
2008-10-23 19:23:00,64.426,64.428,64.421,64.421,108920000.0
2008-10-23 19:24:00,64.451,64.451,64.407,64.416,105200000.0
2008-10-23 19:25:00,64.415,64.427,64.394,64.418,35950000.0
2008-10-23 19:26:00,64.406,64.406,64.377,64.396,50290000.0
2008-10-23 19:27:00,64.416,64.416,64.319,64.319,12670000.0
2008-10-23 19:28:00,64.293,64.33,64.291,64.32,55800000.0
2008-10-23 19:29:00,64.341,64.355,64.327,64.355,59230000.0
2008-10-23 19:30:00,64.364,64.364,64.21,64.222,78790000.0
2008-10-23 19:31:00,64.22,64.22,64.124,64.135,139420000.0
2008-10-23 19:32:00,64.123,64.16,64.123,64.14,72590000.0
2008-10-23 19:33:00,64.171,64.171,64.093,64.093,105070000.0
2008-10-23 19:34:00,64.096,64.12,64.084,64.093,99200000.0
2008-10-23 19:35:00,64.089,64.111,64.073,64.073,113560000.0
2008-10-23 19:36:00,64.11,64.15,64.09,64.15,69440000.0
2008-10-23 19:37:00,64.151,64.208,64.151,64.185,42750000.0
2008-10-23 19:38:00,64.172,64.178,64.16,64.178,33950000.0
2008-10-23 19:39:00,64.167,64.194,64.099,64.099,51080000.0
2008-10-23 19:40:00,64.123,64.154,64.11,64.154,29660000.0
2008-10-23 19:41:00,64.168,64.227,64.168,64.204,29210000.0
2008-10-23 19:42:00,64.213,64.213,64.172,64.198,37850000.0
2008-10-23 19:43:00,64.201,64.246,64.192,64.237,59140000.0
2008-10-23 19:44:00,64.223,64.234,64.195,64.198,106240000.0
2008-10-23 19:45:00,64.22,64.22,64.166,64.219,75750000.0
2008-10-23 19:46:00,64.225,64.225,64.187,64.195,78830000.0
2008-10-23 19:47:00,64.171,64.208,64.171,64.199,70440000.0
2008-10-23 19:48:00,64.227,64.228,64.194,64.207,137610000.0
2008-10-23 19:49:00,64.218,64.232,64.202,64.202,119440000.0
2008-10-23 19:50:00,64.186,64.194,64.179,64.194,145760000.0
2008-10-23 19:51:00,64.224,64.224,64.162,64.162,131000000.0
2008-10-23 19:52:00,64.149,64.163,64.145,64.158,65820000.0
2008-10-23 19:53:00,64.159,64.192,64.159,64.185,88580000.0
2008-10-23 19:54:00,64.213,64.213,64.169,64.192,79840000.0
2008-10-23 19:55:00,64.187,64.191,64.156,64.183,76990000.0
2008-10-23 19:56:00,64.201,64.221,64.191,64.191,71740000.0
2008-10-23 19:57:00,64.225,64.225,64.207,64.209,77870000.0
2008-10-23 19:58:00,64.216,64.221,64.204,64.207,33000000.0
2008-10-23 19:59:00,64.199,64.215,64.195,64.215,72360000.0
2008-10-23 20:00:00,64.221,64.221,64.185,64.185,90010000.0
2008-10-23 20:01:00,64.163,64.163,64.098,64.107,107900000.0
2008-10-23 20:02:00,64.072,64.072,64.036,64.042,98220000.0
2008-10-23 20:03:00,64.068,64.098,64.042,64.082,82970000.0
2008-10-23 20:04:00,64.085,64.085,64.071,64.071,77170000.0
2008-10-23 20:05:00,64.072,64.091,64.072,64.091,74540000.0
2008-10-23 20:06:00,64.109,64.131,64.109,64.125,56610000.0
2008-10-23 20:07:00,64.142,64.163,64.133,64.154,50370000.0
2008-10-23 20:08:00,64.18,64.2,64.174,64.196,96820000.0
2008-10-23 20:09:00,64.211,64.211,64.135,64.135,70580000.0
2008-10-23 20:10:00,64.158,64.18,64.153,64.153,84070000.0
2008-10-23 20:11:00,64.156,64.17,64.136,64.143,65750000.0
2008-10-23 20:12:00,64.149,64.166,64.11,64.114,67410000.0
2008-10-23 20:13:00,64.115,64.136,64.072,64.072,91990000.0
2008-10-23 20:14:00,64.08,64.083,64.062,64.083,49740000.0
2008-10-23 20:15:00,64.102,64.102,64.063,64.063,57090000.0
2008-10-23 20:16:00,64.072,64.072,64.016,64.033,90080000.0
2008-10-23 20:17:00,64.023,64.041,64.016,64.039,112100000.0
2008-10-23 20:18:00,64.059,64.059,64.031,64.04,83410000.0
2008-10-23 20:19:00,64.039,64.049,64.024,64.039,56190000.0
2008-10-23 20:20:00,64.022,64.034,64.015,64.029,75810000.0
2008-10-23 20:21:00,64.059,64.059,64.015,64.015,77880000.0
2008-10-23 20:22:00,64.022,64.022,63.949,63.979,58620000.0
2008-10-23 20:23:00,63.994,64.006,63.981,64.006,19540000.0
2008-10-23 20:24:00,64.045,64.045,64.016,64.021,56020000.0
2008-10-23 20:25:00,64.014,64.048,64.014,64.038,43030000.0
2008-10-23 20:26:00,64.047,64.055,64.033,64.034,91820000.0
2008-10-23 20:27:00,64.071,64.071,64.044,64.046,89510000.0
2008-10-23 20:28:00,64.029,64.034,64.015,64.028,68130000.0
2008-10-23 20:29:00,64.037,64.046,64.025,64.031,103730000.0
2008-10-23 20:30:00,64.05,64.05,63.98,63.984,113160000.0
2008-10-23 20:31:00,63.984,64.042,63.984,64.037,112880000.0
2008-10-23 20:32:00,64.053,64.067,64.047,64.067,112360000.0
2008-10-23 20:33:00,64.094,64.094,64.04,64.04,78980000.0
2008-10-23 20:34:00,64.022,64.026,64.01,64.016,31770000.0
2008-10-23 20:35:00,64.001,64.008,63.976,63.987,31450000.0
2008-10-23 20:36:00,63.988,63.988,63.955,63.963,85180000.0
2008-10-23 20:37:00,63.961,63.966,63.945,63.949,104410000.0
2008-10-23 20:38:00,63.944,63.976,63.932,63.963,76780000.0
2008-10-23 20:39:00,64.0,64.031,63.98,64.031,100400000.0
2008-10-23 20:40:00,64.043,64.043,63.926,63.926,120450000.0
2008-10-23 20:41:00,63.907,63.918,63.89,63.898,90350000.0
2008-10-23 20:42:00,63.913,63.913,63.89,63.894,95440000.0
2008-10-23 20:43:00,63.897,63.901,63.887,63.887,87280000.0
2008-10-23 20:44:00,63.895,63.908,63.895,63.901,73140000.0
2008-10-23 20:45:00,63.938,63.938,63.889,63.893,91100000.0
2008-10-23 20:46:00,63.881,63.895,63.874,63.88,114500000.0
2008-10-23 20:47:00,63.865,63.873,63.804,63.804,50650000.0
2008-10-23 20:48:00,63.827,63.827,63.779,63.785,109260000.0
2008-10-23 20:49:00,63.777,63.795,63.76,63.768,77820000.0
2008-10-23 20:50:00,63.775,63.775,63.758,63.758,107140000.0
2008-10-23 20:51:00,63.79,63.79,63.724,63.724,112070000.0
2008-10-23 20:52:00,63.724,63.731,63.695,63.695,96130000.0
2008-10-23 20:53:00,63.68,63.731,63.68,63.706,50500000.0
2008-10-23 20:54:00,63.732,63.732,63.704,63.707,59020000.0
2008-10-23 20:55:00,63.71,63.71,63.674,63.688,91220000.0
2008-10-23 20:56:00,63.677,63.684,63.67,63.678,63480000.0
2008-10-23 20:57:00,63.703,63.708,63.689,63.707,93080000.0
2008-10-23 20:58:00,63.714,63.731,63.689,63.731,52370000.0
2008-10-23 20:59:00,63.748,63.77,63.736,63.764,45770000.0
2008-10-23 21:00:00,63.778,63.795,63.747,63.76,107450000.0
2008-10-23 21:01:00,63.742,63.759,63.732,63.732,87130000.0
2008-10-23 21:02:00,63.755,63.806,63.755,63.788,75180000.0
2008-10-23 21:03:00,63.815,63.84,63.806,63.84,59360000.0
2008-10-23 21:04:00,63.854,63.863,63.79,63.793,46420000.0
2008-10-23 21:05:00,63.801,63.846,63.801,63.838,65270000.0
2008-10-23 21:06:00,63.846,63.893,63.829,63.876,120810000.0
2008-10-23 21:07:00,63.867,63.889,63.852,63.884,113800000.0
2008-10-23 21:08:00,63.881,63.889,63.879,63.886,99250000.0
2008-10-23 21:09:00,63.94,63.978,63.911,63.978,103050000.0
2008-10-23 21:10:00,64.003,64.042,64.003,64.01,101190000.0
2008-10-23 21:11:00,64.021,64.033,63.999,64.003,54120000.0
2008-10-23 21:12:00,64.03,64.03,63.964,63.977,92130000.0
2008-10-23 21:13:00,63.97,64.018,63.97,63.999,67690000.0
2008-10-23 21:14:00,64.014,64.06,64.014,64.044,64980000.0
2008-10-23 21:15:00,64.079,64.079,63.979,63.982,53310000.0
2008-10-23 21:16:00,63.984,63.984,63.913,63.913,81130000.0
2008-10-23 21:17:00,63.905,63.923,63.9,63.923,126390000.0
2008-10-23 21:18:00,63.952,63.953,63.925,63.945,147780000.0
2008-10-23 21:19:00,63.935,63.951,63.92,63.92,94890000.0
2008-10-23 21:20:00,63.925,63.952,63.905,63.952,97400000.0
2008-10-23 21:21:00,63.979,63.979,63.94,63.96,99320000.0
2008-10-23 21:22:00,63.972,64.002,63.966,64.002,98620000.0
2008-10-23 21:23:00,64.016,64.036,64.013,64.036,132070000.0
2008-10-23 21:24:00,64.059,64.059,64.0,64.027,81910000.0
2008-10-23 21:25:00,64.012,64.034,64.012,64.027,77650000.0
2008-10-23 21:26:00,64.015,64.02,64.001,64.02,53180000.0
2008-10-23 21:27:00,64.08,64.08,64.02,64.031,121730000.0
2008-10-23 21:28:00,64.035,64.052,64.022,64.052,180740000.0
2008-10-23 21:29:00,64.064,64.077,64.032,64.04,118490000.0
2008-10-23 21:30:00,64.08,64.08,64.029,64.047,85960000.0
2008-10-23 21:31:00,64.05,64.05,64.006,64.014,86470000.0
2008-10-23 21:32:00,63.998,64.011,63.958,64.011,97010000.0
2008-10-23 21:33:00,64.056,64.058,64.029,64.029,100330000.0
2008-10-23 21:34:00,64.045,64.093,64.042,64.091,114450000.0
2008-10-23 21:35:00,64.112,64.135,64.11,64.127,142230000.0
2008-10-23 21:36:00,64.155,64.155,64.093,64.093,102510000.0
2008-10-23 21:37:00,64.095,64.118,64.095,64.106,130510000.0
2008-10-23 21:38:00,64.088,64.088,64.05,64.05,104740000.0
2008-10-23 21:39:00,64.072,64.072,64.027,64.027,105120000.0
2008-10-23 21:40:00,64.019,64.068,64.006,64.059,62500000.0
2008-10-23 21:41:00,64.058,64.064,64.05,64.064,47770000.0
2008-10-23 21:42:00,64.099,64.099,64.051,64.077,103720000.0
2008-10-23 21:43:00,64.094,64.158,64.094,64.158,87570000.0
2008-10-23 21:44:00,64.149,64.149,64.122,64.142,86880000.0
2008-10-23 21:45:00,64.176,64.208,64.168,64.182,88500000.0
2008-10-23 21:46:00,64.2,64.259,64.194,64.251,70130000.0
2008-10-23 21:47:00,64.244,64.253,64.214,64.253,96740000.0
2008-10-23 21:48:00,64.275,64.275,64.189,64.227,104070000.0
2008-10-23 21:49:00,64.216,64.285,64.2,64.285,78790000.0
2008-10-23 21:50:00,64.283,64.283,64.244,64.244,96490000.0
2008-10-23 21:51:00,64.276,64.276,64.248,64.266,71580000.0
2008-10-23 21:52:00,64.262,64.311,64.262,64.3,104640000.0
2008-10-23 21:53:00,64.285,64.29,64.249,64.249,90650000.0
2008-10-23 21:54:00,64.292,64.292,64.246,64.246,105130000.0
2008-10-23 21:55:00,64.247,64.269,64.218,64.263,57710000.0
2008-10-23 21:56:00,64.288,64.333,64.288,64.333,31980000.0
2008-10-23 21:57:00,64.351,64.351,64.294,64.301,87440000.0
2008-10-23 21:58:00,64.325,64.429,64.325,64.418,80880000.0
2008-10-23 21:59:00,64.446,64.489,64.437,64.452,64030000.0
2008-10-23 22:00:00,64.453,64.457,64.44,64.457,96690000.0
2008-10-23 22:01:00,64.462,64.462,64.431,64.431,118680000.0
2008-10-23 22:02:00,64.414,64.421,64.4,64.4,69120000.0
2008-10-23 22:03:00,64.434,64.434,64.402,64.402,91400000.0
2008-10-23 22:04:00,64.389,64.397,64.389,64.396,66980000.0
2008-10-23 22:05:00,64.405,64.405,64.39,64.397,99880000.0
2008-10-23 22:06:00,64.43,64.43,64.402,64.406,107030000.0
2008-10-23 22:07:00,64.401,64.432,64.401,64.425,92050000.0
2008-10-23 22:08:00,64.436,64.445,64.422,64.445,62580000.0
2008-10-23 22:09:00,64.472,64.472,64.453,64.465,48620000.0
2008-10-23 22:10:00,64.463,64.518,64.463,64.503,119240000.0
2008-10-23 22:11:00,64.564,64.592,64.551,64.592,97880000.0
2008-10-23 22:12:00,64.632,64.633,64.615,64.633,119640000.0
2008-10-23 22:13:00,64.631,64.637,64.628,64.628,130730000.0
2008-10-23 22:14:00,64.585,64.613,64.585,64.604,139840000.0
2008-10-23 22:15:00,64.647,64.716,64.623,64.716,88730000.0
2008-10-23 22:16:00,64.745,64.745,64.715,64.739,95630000.0
2008-10-23 22:17:00,64.725,64.732,64.712,64.712,91630000.0
2008-10-23 22:18:00,64.736,64.736,64.706,64.717,70720000.0
2008-10-23 22:19:00,64.711,64.734,64.711,64.734,79610000.0
2008-10-23 22:20:00,64.732,64.763,64.732,64.763,110740000.0
2008-10-23 22:21:00,64.794,64.8,64.766,64.786,73260000.0
2008-10-23 22:22:00,64.802,64.802,64.733,64.758,75270000.0
2008-10-23 22:23:00,64.757,64.82,64.757,64.786,91910000.0
2008-10-23 22:24:00,64.793,64.793,64.754,64.767,78110000.0
2008-10-23 22:25:00,64.783,64.828,64.776,64.825,109370000.0
2008-10-23 22:26:00,64.82,64.823,64.791,64.791,73610000.0
2008-10-23 22:27:00,64.82,64.82,64.778,64.778,60010000.0
2008-10-23 22:28:00,64.808,64.813,64.794,64.794,113000000.0
2008-10-23 22:29:00,64.801,64.829,64.797,64.8,91070000.0
2008-10-23 22:30:00,64.823,64.823,64.786,64.815,97580000.0
2008-10-23 22:31:00,64.796,64.796,64.752,64.761,77400000.0
2008-10-23 22:32:00,64.747,64.762,64.745,64.753,55170000.0
2008-10-23 22:33:00,64.75,64.781,64.738,64.758,93970000.0
2008-10-23 22:34:00,64.748,64.749,64.747,64.748,57240000.0
2008-10-23 22:35:00,64.758,64.77,64.751,64.766,96500000.0
2008-10-23 22:36:00,64.784,64.784,64.741,64.741,106220000.0
2008-10-23 22:37:00,64.728,64.745,64.723,64.723,120660000.0
2008-10-23 22:38:00,64.734,64.752,64.734,64.749,53280000.0
2008-10-23 22:39:00,64.774,64.774,64.736,64.748,54440000.0
2008-10-23 22:40:00,64.735,64.737,64.73,64.737,95980000.0
2008-10-23 22:41:00,64.731,64.757,64.727,64.73,138990000.0
2008-10-23 22:42:00,64.736,64.736,64.69,64.693,96900000.0
2008-10-23 22:43:00,64.677,64.684,64.666,64.684,103540000.0
2008-10-23 22:44:00,64.677,64.679,64.661,64.661,89190000.0
2008-10-23 22:45:00,64.69,64.69,64.659,64.659,90940000.0
2008-10-23 22:46:00,64.666,64.681,64.666,64.669,118120000.0
2008-10-23 22:47:00,64.681,64.702,64.681,64.69,92330000.0
2008-10-23 22:48:00,64.723,64.726,64.688,64.726,60760000.0
2008-10-23 22:49:00,64.714,64.714,64.687,64.69,29050000.0
2008-10-23 22:50:00,64.679,64.693,64.679,64.688,63490000.0
2008-10-23 22:51:00,64.715,64.715,64.683,64.691,81620000.0
2008-10-23 22:52:00,64.696,64.698,64.69,64.691,66900000.0
2008-10-23 22:53:00,64.682,64.695,64.682,64.689,74840000.0
2008-10-23 22:54:00,64.718,64.718,64.694,64.694,92230000.0
2008-10-23 22:55:00,64.696,64.696,64.681,64.681,68520000.0
2008-10-23 22:56:00,64.671,64.695,64.671,64.695,72030000.0
2008-10-23 22:57:00,64.734,64.734,64.702,64.702,87790000.0
2008-10-23 22:58:00,64.721,64.739,64.704,64.739,76580000.0
2008-10-23 22:59:00,64.739,64.775,64.714,64.714,86890000.0
2008-10-23 23:00:00,64.752,64.806,64.752,64.798,67920000.0
2008-10-23 23:01:00,64.819,64.841,64.817,64.818,39330000.0
2008-10-23 23:02:00,64.837,64.851,64.83,64.83,72850000.0
2008-10-23 23:03:00,64.854,64.862,64.816,64.862,64650000.0
2008-10-23 23:04:00,64.852,64.926,64.852,64.923,74500000.0
2008-10-23 23:05:00,64.91,64.937,64.908,64.937,44010000.0
2008-10-23 23:06:00,64.955,65.01,64.955,64.981,74070000.0
2008-10-23 23:07:00,64.999,65.048,64.979,65.048,108300000.0
2008-10-23 23:08:00,65.042,65.061,65.028,65.055,104520000.0
2008-10-23 23:09:00,65.071,65.071,65.035,65.063,56270000.0
2008-10-23 23:10:00,65.035,65.091,65.027,65.091,102990000.0
2008-10-23 23:11:00,65.042,65.052,65.042,65.047,87190000.0
2008-10-23 23:12:00,65.079,65.111,65.057,65.111,85100000.0
2008-10-23 23:13:00,65.094,65.288,65.094,65.288,29740000.0
2008-10-23 23:14:00,65.282,65.334,65.256,65.269,44270000.0
2008-10-23 23:15:00,65.248,65.272,65.182,65.224,41640000.0
2008-10-23 23:16:00,65.202,65.212,65.192,65.204,13560000.0
2008-10-23 23:17:00,65.181,65.235,65.175,65.218,48900000.0
2008-10-23 23:18:00,65.221,65.221,65.176,65.213,52960000.0
2008-10-23 23:19:00,65.174,65.217,65.174,65.196,43110000.0
2008-10-23 23:20:00,65.209,65.236,65.189,65.22,108890000.0
2008-10-23 23:21:00,65.262,65.262,65.202,65.206,68930000.0
2008-10-23 23:22:00,65.205,65.206,65.2,65.2,42770000.0
2008-10-23 23:23:00,65.209,65.213,65.201,65.201,46830000.0
2008-10-23 23:24:00,65.211,65.211,65.174,65.18,50230000.0
2008-10-23 23:25:00,65.172,65.198,65.172,65.19,78290000.0
2008-10-23 23:26:00,65.178,65.19,65.163,65.183,95160000.0
2008-10-23 23:27:00,65.178,65.185,65.161,65.161,99130000.0
2008-10-23 23:28:00,65.165,65.165,65.123,65.142,153760000.0
2008-10-23 23:29:00,65.131,65.144,65.117,65.144,43810000.0
2008-10-23 23:30:00,65.173,65.175,65.168,65.168,61280000.0
2008-10-23 23:31:00,65.14,65.164,65.139,65.164,41780000.0
2008-10-23 23:32:00,65.129,65.129,65.08,65.085,38560000.0
2008-10-23 23:33:00,65.093,65.093,65.071,65.071,42050000.0
2008-10-23 23:34:00,65.038,65.084,65.033,65.084,19770000.0
2008-10-23 23:35:00,65.103,65.113,65.084,65.113,19430000.0
2008-10-23 23:36:00,65.144,65.144,65.113,65.121,71830000.0
2008-10-23 23:37:00,65.128,65.128,65.12,65.12,38200000.0
2008-10-23 23:38:00,65.137,65.137,65.12,65.12,65570000.0
2008-10-23 23:39:00,65.159,65.166,65.137,65.166,29570000.0
2008-10-23 23:40:00,65.16,65.176,65.16,65.176,61820000.0
2008-10-23 23:41:00,65.197,65.213,65.187,65.213,31620000.0
2008-10-23 23:42:00,65.232,65.232,65.201,65.201,73970000.0
2008-10-23 23:43:00,65.216,65.264,65.216,65.264,89530000.0
2008-10-23 23:44:00,65.261,65.299,65.259,65.291,50090000.0
2008-10-23 23:45:00,65.247,65.254,65.247,65.247,34940000.0
2008-10-23 23:46:00,65.235,65.235,65.228,65.235,19580000.0
2008-10-23 23:47:00,65.234,65.285,65.229,65.285,38780000.0
2008-10-23 23:48:00,65.274,65.274,65.239,65.256,74450000.0
2008-10-23 23:49:00,65.266,65.266,65.25,65.25,61720000.0
2008-10-23 23:50:00,65.258,65.259,65.257,65.258,40020000.0
2008-10-23 23:51:00,65.289,65.289,65.24,65.252,101700000.0
2008-10-23 23:52:00,65.229,65.25,65.224,65.231,80050000.0
2008-10-23 23:53:00,65.235,65.238,65.214,65.214,45460000.0
2008-10-23 23:54:00,65.257,65.257,65.214,65.214,41260000.0
2008-10-23 23:55:00,65.225,65.233,65.213,65.23,37180000.0
2008-10-23 23:56:00,65.215,65.215,65.201,65.207,84300000.0
2008-10-23 23:57:00,65.246,65.246,65.238,65.238,96520000.0
2008-10-23 23:58:00,65.206,65.263,65.206,65.263,72500000.0
2008-10-23 23:59:00,65.284,65.284,65.263,65.272,74130000.0
2008-10-24 00:00:00,65.361,65.361,65.204,65.204,56840000.0
2008-10-24 00:01:00,65.16,65.213,65.16,65.184,101630000.0
2008-10-24 00:02:00,65.17,65.185,65.17,65.177,71610000.0
2008-10-24 00:03:00,65.21,65.21,65.181,65.181,86420000.0
2008-10-24 00:04:00,65.166,65.171,65.149,65.149,71900000.0
2008-10-24 00:05:00,65.134,65.137,65.128,65.128,121210000.0
2008-10-24 00:06:00,65.161,65.161,65.109,65.12,99300000.0
2008-10-24 00:07:00,65.097,65.101,65.097,65.099,98370000.0
2008-10-24 00:09:00,65.142,65.142,65.123,65.137,79150000.0
2008-10-24 00:10:00,65.123,65.123,65.102,65.11,81120000.0
2008-10-24 00:11:00,65.117,65.127,65.117,65.127,94600000.0
2008-10-24 00:12:00,65.14,65.14,65.116,65.12,64580000.0
2008-10-24 00:13:00,65.101,65.115,65.101,65.112,93520000.0
2008-10-24 00:14:00,65.116,65.149,65.116,65.144,69500000.0
2008-10-24 00:15:00,65.14,65.147,65.14,65.147,91560000.0
2008-10-24 00:16:00,65.162,65.166,65.153,65.166,70310000.0
2008-10-24 00:17:00,65.181,65.181,65.164,65.17,66960000.0
2008-10-24 00:18:00,65.196,65.196,65.173,65.173,89730000.0
2008-10-24 00:19:00,65.177,65.177,65.17,65.177,74010000.0
2008-10-24 00:20:00,65.165,65.165,65.146,65.15,98410000.0
2008-10-24 00:21:00,65.174,65.174,65.123,65.123,74290000.0
2008-10-24 00:22:00,65.125,65.126,65.12,65.121,136440000.0
2008-10-24 00:23:00,65.105,65.105,65.076,65.104,96100000.0
2008-10-24 00:24:00,65.092,65.092,65.035,65.035,76980000.0
2008-10-24 00:25:00,65.034,65.034,65.001,65.026,88930000.0
2008-10-24 00:26:00,65.037,65.053,65.017,65.047,102750000.0
2008-10-24 00:27:00,65.016,65.017,65.009,65.01,85360000.0
2008-10-24 00:28:00,65.025,65.025,65.013,65.018,27040000.0
2008-10-24 00:29:00,65.028,65.029,65.027,65.028,49070000.0
2008-10-24 00:30:00,65.063,65.063,65.006,65.009,73130000.0
2008-10-24 00:31:00,64.997,65.005,64.991,64.991,63570000.0
2008-10-24 00:32:00,64.976,64.977,64.968,64.968,100980000.0
2008-10-24 00:33:00,65.025,65.025,64.955,64.955,123480000.0
2008-10-24 00:34:00,64.933,64.933,64.908,64.917,43070000.0
2008-10-24 00:35:00,64.907,64.914,64.9,64.905,56250000.0
2008-10-24 00:36:00,64.939,64.939,64.871,64.875,70950000.0
2008-10-24 00:37:00,64.86,64.876,64.86,64.869,92290000.0
2008-10-24 00:38:00,64.856,64.97,64.856,64.97,41740000.0
2008-10-24 00:39:00,65.004,65.004,64.888,64.917,73620000.0
2008-10-24 00:40:00,64.898,64.911,64.889,64.899,44000000.0
2008-10-24 00:41:00,64.908,64.91,64.906,64.906,78210000.0
2008-10-24 00:42:00,64.942,64.942,64.925,64.928,70700000.0
2008-10-24 00:43:00,64.932,64.932,64.874,64.874,46240000.0
2008-10-24 00:44:00,64.815,64.871,64.804,64.846,55630000.0
2008-10-24 00:45:00,64.885,64.885,64.828,64.831,68780000.0
2008-10-24 00:46:00,64.831,64.831,64.795,64.808,46720000.0
2008-10-24 00:47:00,64.785,64.801,64.781,64.787,46250000.0
2008-10-24 00:48:00,64.812,64.812,64.782,64.79,89260000.0
2008-10-24 00:49:00,64.802,64.818,64.802,64.816,95620000.0
2008-10-24 00:50:00,64.837,64.878,64.837,64.848,148030000.0
2008-10-24 00:51:00,64.87,64.893,64.87,64.893,74210000.0
2008-10-24 00:52:00,64.881,64.894,64.881,64.894,94750000.0
2008-10-24 00:53:00,64.892,64.912,64.886,64.912,42380000.0
2008-10-24 00:54:00,64.899,64.899,64.85,64.876,38970000.0
2008-10-24 00:55:00,64.896,64.905,64.883,64.891,47940000.0
2008-10-24 00:56:00,64.909,64.924,64.902,64.908,115820000.0
2008-10-24 00:57:00,64.915,64.924,64.902,64.924,98460000.0
2008-10-24 00:58:00,64.918,64.932,64.905,64.922,40070000.0
2008-10-24 00:59:00,64.933,64.941,64.915,64.929,40500000.0
2008-10-24 01:00:00,64.946,64.946,64.94,64.946,13230000.0
2008-10-24 01:01:00,64.954,64.954,64.924,64.937,61240000.0
2008-10-24 01:02:00,64.926,64.926,64.911,64.918,53960000.0
2008-10-24 01:03:00,64.956,64.964,64.932,64.964,92260000.0
2008-10-24 01:04:00,64.961,64.967,64.96,64.961,160920000.0
2008-10-24 01:05:00,64.945,64.945,64.933,64.938,51090000.0
2008-10-24 01:06:00,64.985,65.002,64.947,65.002,123000000.0
2008-10-24 01:07:00,64.997,65.004,64.984,65.004,109120000.0
2008-10-24 01:08:00,65.007,65.039,65.007,65.034,77930000.0
2008-10-24 01:09:00,65.046,65.061,65.036,65.041,77770000.0
2008-10-24 01:10:00,65.032,65.05,65.032,65.036,49830000.0
2008-10-24 01:11:00,65.023,65.023,65.001,65.016,34230000.0
2008-10-24 01:12:00,65.038,65.047,65.031,65.038,50710000.0
2008-10-24 01:13:00,65.048,65.054,65.041,65.041,26270000.0
2008-10-24 01:14:00,65.035,65.06,65.035,65.053,30660000.0
2008-10-24 01:15:00,65.085,65.085,65.074,65.077,40560000.0
2008-10-24 01:16:00,65.084,65.084,65.071,65.08,74030000.0
2008-10-24 01:17:00,65.089,65.095,65.081,65.094,105630000.0
2008-10-24 01:18:00,65.116,65.116,65.094,65.108,72680000.0
2008-10-24 01:19:00,65.103,65.146,65.103,65.146,71930000.0
2008-10-24 01:20:00,65.164,65.164,65.143,65.149,88820000.0
2008-10-24 01:21:00,65.167,65.167,65.129,65.13,142770000.0
2008-10-24 01:22:00,65.132,65.132,65.093,65.093,150080000.0
2008-10-24 01:23:00,65.076,65.087,65.053,65.061,133460000.0
2008-10-24 01:24:00,65.089,65.089,64.956,64.962,112430000.0
2008-10-24 01:25:00,64.947,65.011,64.947,65.002,58060000.0
2008-10-24 01:26:00,64.995,65.055,64.995,65.055,93470000.0
2008-10-24 01:27:00,65.081,65.081,65.038,65.052,78280000.0
2008-10-24 01:28:00,65.055,65.055,65.027,65.039,75840000.0
2008-10-24 01:29:00,65.033,65.071,65.025,65.071,75990000.0
2008-10-24 01:30:00,65.067,65.07,65.06,65.064,61680000.0
2008-10-24 01:31:00,65.088,65.094,65.082,65.088,52570000.0
2008-10-24 01:32:00,65.094,65.094,65.081,65.081,64360000.0
2008-10-24 01:33:00,65.102,65.102,65.076,65.089,115860000.0
2008-10-24 01:34:00,65.072,65.072,65.041,65.041,89610000.0
2008-10-24 01:35:00,65.024,65.028,65.019,65.019,115440000.0
2008-10-24 01:36:00,65.051,65.059,65.021,65.045,75830000.0
2008-10-24 01:37:00,65.029,65.034,65.017,65.034,76840000.0
2008-10-24 01:38:00,65.027,65.031,65.013,65.017,75040000.0
2008-10-24 01:39:00,65.03,65.056,65.013,65.022,66610000.0
2008-10-24 01:40:00,65.039,65.046,65.039,65.046,49520000.0
2008-10-24 01:42:00,65.075,65.075,65.055,65.058,74080000.0
2008-10-24 01:44:00,65.06,65.06,65.007,65.007,74130000.0
2008-10-24 01:45:00,65.022,65.022,64.994,65.002,82630000.0
2008-10-24 01:46:00,65.004,65.004,64.972,64.973,73500000.0
2008-10-24 01:47:00,64.96,64.975,64.96,64.973,47090000.0
2008-10-24 01:48:00,65.012,65.012,64.963,64.963,70360000.0
2008-10-24 01:49:00,64.949,64.957,64.949,64.95,98470000.0
2008-10-24 01:50:00,64.967,64.986,64.957,64.961,105280000.0
2008-10-24 01:51:00,64.985,64.985,64.956,64.975,86920000.0
2008-10-24 01:52:00,64.968,64.975,64.963,64.968,51460000.0
2008-10-24 01:53:00,64.961,64.966,64.959,64.959,86000000.0
2008-10-24 01:54:00,64.993,64.993,64.952,64.952,58480000.0
2008-10-24 01:55:00,64.954,64.958,64.95,64.958,63270000.0
2008-10-24 01:56:00,64.947,64.964,64.944,64.95,34610000.0
2008-10-24 01:57:00,64.991,64.991,64.949,64.953,39870000.0
2008-10-24 01:58:00,64.96,64.973,64.951,64.958,56470000.0
2008-10-24 02:01:00,64.906,64.906,64.892,64.898,75440000.0
2008-10-24 02:02:00,64.884,64.894,64.864,64.869,83060000.0
2008-10-24 02:03:00,64.875,64.875,64.851,64.851,32210000.0
2008-10-24 02:04:00,64.862,64.893,64.857,64.893,33480000.0
2008-10-24 02:05:00,64.89,64.894,64.884,64.894,44770000.0
2008-10-24 02:06:00,64.913,64.913,64.86,64.865,110510000.0
2008-10-24 02:07:00,64.873,64.891,64.873,64.876,97940000.0
2008-10-24 02:08:00,64.9,64.911,64.896,64.911,36550000.0
2008-10-24 02:09:00,64.942,64.942,64.895,64.895,37980000.0
2008-10-24 02:10:00,64.877,64.877,64.869,64.869,12130000.0
2008-10-24 02:11:00,64.85,64.874,64.85,64.86,60400000.0
2008-10-24 02:12:00,64.891,64.891,64.856,64.856,46820000.0
2008-10-24 02:13:00,64.864,64.864,64.849,64.849,86360000.0
2008-10-24 02:14:00,64.856,64.872,64.834,64.834,148200000.0
2008-10-24 02:15:00,64.867,64.867,64.783,64.783,51000000.0
2008-10-24 02:16:00,64.787,64.8,64.767,64.797,120220000.0
2008-10-24 02:17:00,64.784,64.798,64.764,64.764,110710000.0
2008-10-24 02:18:00,64.81,64.81,64.764,64.764,88400000.0
2008-10-24 02:19:00,64.737,64.737,64.614,64.627,80890000.0
2008-10-24 02:20:00,64.632,64.662,64.632,64.662,43310000.0
2008-10-24 02:21:00,64.696,64.712,64.677,64.712,32200000.0
2008-10-24 02:22:00,64.711,64.725,64.706,64.725,50050000.0
2008-10-24 02:23:00,64.729,64.777,64.729,64.75,23270000.0
2008-10-24 02:24:00,64.759,64.759,64.683,64.684,35650000.0
2008-10-24 02:25:00,64.674,64.72,64.67,64.716,36900000.0
2008-10-24 02:26:00,64.722,64.722,64.678,64.707,70470000.0
2008-10-24 02:27:00,64.689,64.705,64.649,64.696,102690000.0
2008-10-24 02:28:00,64.688,64.692,64.674,64.674,76150000.0
2008-10-24 02:29:00,64.654,64.654,64.643,64.644,71710000.0
2008-10-24 02:30:00,64.659,64.659,64.598,64.605,73600000.0
2008-10-24 02:31:00,64.591,64.605,64.591,64.598,133600000.0
2008-10-24 02:32:00,64.584,64.584,64.523,64.574,133310000.0
2008-10-24 02:33:00,64.609,64.609,64.569,64.572,126710000.0
2008-10-24 02:34:00,64.558,64.589,64.558,64.57,110380000.0
2008-10-24 02:35:00,64.586,64.592,64.573,64.573,60790000.0
2008-10-24 02:36:00,64.611,64.646,64.599,64.626,89540000.0
2008-10-24 02:37:00,64.644,64.686,64.644,64.669,75200000.0
2008-10-24 02:38:00,64.676,64.691,64.646,64.646,73110000.0
2008-10-24 02:39:00,64.664,64.664,64.643,64.643,73920000.0
2008-10-24 02:40:00,64.648,64.648,64.641,64.644,65790000.0
2008-10-24 02:41:00,64.606,64.654,64.6,64.652,50010000.0
2008-10-24 02:42:00,64.604,64.643,64.604,64.643,62270000.0
2008-10-24 02:43:00,64.642,64.67,64.642,64.664,112340000.0
2008-10-24 02:44:00,64.671,64.671,64.643,64.657,98710000.0
2008-10-24 02:45:00,64.67,64.67,64.642,64.642,110220000.0
2008-10-24 02:46:00,64.641,64.641,64.576,64.576,77630000.0
2008-10-24 02:47:00,64.589,64.603,64.579,64.581,70240000.0
2008-10-24 02:48:00,64.608,64.608,64.563,64.563,64180000.0
2008-10-24 02:49:00,64.571,64.595,64.571,64.595,63480000.0
2008-10-24 02:50:00,64.607,64.609,64.576,64.588,45780000.0
2008-10-24 02:51:00,64.581,64.587,64.58,64.58,93480000.0
2008-10-24 02:52:00,64.592,64.613,64.592,64.597,67210000.0
2008-10-24 02:53:00,64.593,64.614,64.593,64.599,75370000.0
2008-10-24 02:54:00,64.633,64.636,64.606,64.636,67530000.0
2008-10-24 02:55:00,64.647,64.654,64.641,64.647,75220000.0
2008-10-24 02:56:00,64.638,64.64,64.624,64.624,77710000.0
2008-10-24 02:57:00,64.641,64.641,64.578,64.608,37310000.0
2008-10-24 02:58:00,64.614,64.614,64.594,64.594,73970000.0
2008-10-24 02:59:00,64.582,64.593,64.582,64.59,83600000.0
2008-10-24 03:00:00,64.586,64.636,64.577,64.577,95180000.0
2008-10-24 03:01:00,64.586,64.643,64.586,64.643,81330000.0
2008-10-24 03:02:00,64.673,64.722,64.673,64.7,54770000.0
2008-10-24 03:03:00,64.67,64.709,64.669,64.692,82900000.0
2008-10-24 03:04:00,64.693,64.715,64.693,64.715,56070000.0
2008-10-24 03:05:00,64.706,64.71,64.689,64.705,51560000.0
2008-10-24 03:06:00,64.742,64.742,64.704,64.713,34870000.0
2008-10-24 03:07:00,64.705,64.705,64.673,64.673,39930000.0
2008-10-24 03:08:00,64.684,64.746,64.684,64.729,50710000.0
2008-10-24 03:09:00,64.753,64.793,64.732,64.75,75290000.0
2008-10-24 03:10:00,64.753,64.791,64.749,64.791,12250000.0
2008-10-24 03:11:00,64.787,64.801,64.775,64.786,94950000.0
2008-10-24 03:12:00,64.809,64.809,64.712,64.712,69290000.0
2008-10-24 03:13:00,64.717,64.722,64.7,64.71,70080000.0
2008-10-24 03:14:00,64.698,64.712,64.697,64.7,65470000.0
2008-10-24 03:15:00,64.711,64.711,64.633,64.665,75090000.0
2008-10-24 03:16:00,64.672,64.672,64.631,64.645,69710000.0
2008-10-24 03:17:00,64.629,64.647,64.626,64.645,38830000.0
2008-10-24 03:18:00,64.659,64.659,64.609,64.622,66660000.0
2008-10-24 03:19:00,64.618,64.618,64.572,64.599,86690000.0
2008-10-24 03:20:00,64.588,64.588,64.49,64.49,96270000.0
2008-10-24 03:21:00,64.508,64.529,64.495,64.509,80930000.0
2008-10-24 03:22:00,64.522,64.522,64.47,64.501,51960000.0
2008-10-24 03:23:00,64.501,64.523,64.484,64.523,88810000.0
2008-10-24 03:24:00,64.561,64.561,64.518,64.531,53750000.0
2008-10-24 03:25:00,64.52,64.52,64.456,64.456,60910000.0
2008-10-24 03:26:00,64.45,64.491,64.45,64.491,32520000.0
2008-10-24 03:27:00,64.528,64.533,64.517,64.521,41190000.0
2008-10-24 03:28:00,64.538,64.554,64.531,64.554,49460000.0
2008-10-24 03:29:00,64.548,64.572,64.504,64.519,84550000.0
2008-10-24 03:30:00,64.54,64.54,64.51,64.539,13330000.0
2008-10-24 03:31:00,64.545,64.557,64.526,64.545,61490000.0
2008-10-24 03:32:00,64.536,64.536,64.495,64.523,52210000.0
2008-10-24 03:33:00,64.514,64.522,64.497,64.517,38090000.0
2008-10-24 03:34:00,64.5,64.511,64.492,64.492,34590000.0
2008-10-24 03:35:00,64.496,64.496,64.483,64.488,55480000.0
2008-10-24 03:36:00,64.523,64.523,64.488,64.512,86330000.0
2008-10-24 03:37:00,64.506,64.506,64.484,64.493,14110000.0
2008-10-24 03:38:00,64.511,64.524,64.511,64.513,71440000.0
2008-10-24 03:39:00,64.543,64.543,64.517,64.528,39170000.0
2008-10-24 03:40:00,64.52,64.52,64.485,64.485,74220000.0
2008-10-24 03:41:00,64.501,64.521,64.488,64.517,92690000.0
2008-10-24 03:42:00,64.495,64.495,64.48,64.48,96890000.0
2008-10-24 03:43:00,64.489,64.498,64.468,64.486,79560000.0
2008-10-24 03:44:00,64.503,64.512,64.485,64.501,51620000.0
2008-10-24 03:45:00,64.512,64.55,64.508,64.527,89710000.0
2008-10-24 03:46:00,64.55,64.562,64.533,64.547,60880000.0
2008-10-24 03:47:00,64.561,64.571,64.535,64.543,61650000.0
2008-10-24 03:48:00,64.562,64.562,64.49,64.508,34460000.0
2008-10-24 03:49:00,64.52,64.533,64.497,64.503,36570000.0
2008-10-24 03:50:00,64.477,64.478,64.441,64.442,51200000.0
2008-10-24 03:51:00,64.462,64.493,64.457,64.492,85080000.0
2008-10-24 03:52:00,64.498,64.515,64.492,64.503,15090000.0
2008-10-24 03:53:00,64.473,64.475,64.349,64.35,97560000.0
2008-10-24 03:54:00,64.365,64.365,64.255,64.291,64840000.0
2008-10-24 03:55:00,64.302,64.335,64.299,64.307,71520000.0
2008-10-24 03:56:00,64.296,64.298,64.243,64.247,68360000.0
2008-10-24 03:57:00,64.257,64.29,64.249,64.268,79370000.0
2008-10-24 03:58:00,64.288,64.288,64.26,64.27,67360000.0
2008-10-24 03:59:00,64.255,64.265,64.204,64.204,36110000.0
2008-10-24 04:00:00,64.232,64.232,64.18,64.181,71340000.0
2008-10-24 04:01:00,64.16,64.161,64.077,64.097,87280000.0
2008-10-24 04:02:00,64.088,64.137,64.088,64.12,107230000.0
2008-10-24 04:03:00,64.145,64.188,64.137,64.183,84170000.0
2008-10-24 04:04:00,64.203,64.203,64.176,64.184,49060000.0
2008-10-24 04:05:00,64.195,64.23,64.195,64.227,81750000.0
2008-10-24 04:06:00,64.264,64.264,64.225,64.229,51070000.0
2008-10-24 04:07:00,64.221,64.225,64.187,64.192,61740000.0
2008-10-24 04:08:00,64.172,64.178,64.125,64.125,35540000.0
2008-10-24 04:09:00,64.125,64.202,64.125,64.202,38930000.0
2008-10-24 04:10:00,64.202,64.215,64.202,64.215,56180000.0
2008-10-24 04:11:00,64.229,64.25,64.212,64.212,91850000.0
2008-10-24 04:12:00,64.257,64.272,64.238,64.272,14100000.0
2008-10-24 04:13:00,64.287,64.289,64.255,64.255,70370000.0
2008-10-24 04:14:00,64.258,64.261,64.242,64.25,65000000.0
2008-10-24 04:15:00,64.26,64.26,64.195,64.195,92210000.0
2008-10-24 04:16:00,64.175,64.177,64.146,64.15,123210000.0
2008-10-24 04:17:00,64.149,64.149,64.076,64.076,45530000.0
2008-10-24 04:18:00,64.096,64.096,64.017,64.046,64940000.0
2008-10-24 04:19:00,64.039,64.039,63.997,64.038,75990000.0
2008-10-24 04:20:00,64.042,64.073,63.991,64.049,98310000.0
2008-10-24 04:21:00,64.037,64.049,64.018,64.032,39710000.0
2008-10-24 04:22:00,64.028,64.05,64.004,64.046,70200000.0
2008-10-24 04:23:00,64.042,64.049,64.042,64.047,39680000.0
2008-10-24 04:24:00,64.074,64.08,64.001,64.002,85440000.0
2008-10-24 04:25:00,64.016,64.034,64.013,64.024,73940000.0
2008-10-24 04:26:00,64.049,64.078,64.045,64.078,42980000.0
2008-10-24 04:27:00,64.101,64.108,64.069,64.098,52430000.0
2008-10-24 04:28:00,64.118,64.118,64.069,64.113,59120000.0
2008-10-24 04:29:00,64.114,64.126,64.095,64.102,44220000.0
2008-10-24 04:30:00,64.136,64.147,64.102,64.147,44760000.0
2008-10-24 04:31:00,64.163,64.175,64.128,64.134,86070000.0
2008-10-24 04:32:00,64.131,64.131,64.082,64.082,89370000.0
2008-10-24 04:33:00,64.107,64.107,64.035,64.06,147480000.0
2008-10-24 04:34:00,64.049,64.049,63.982,63.985,73210000.0
2008-10-24 04:35:00,63.959,63.986,63.895,63.91,79090000.0
2008-10-24 04:36:00,63.917,63.925,63.881,63.908,31880000.0
2008-10-24 04:37:00,63.932,63.944,63.891,63.932,36650000.0
2008-10-24 04:38:00,63.928,63.966,63.913,63.921,51800000.0
2008-10-24 04:39:00,63.944,63.956,63.858,63.858,112410000.0
2008-10-24 04:40:00,63.863,63.863,63.763,63.799,98490000.0
2008-10-24 04:41:00,63.811,63.838,63.797,63.805,41550000.0
2008-10-24 04:42:00,63.848,63.924,63.825,63.884,37990000.0
2008-10-24 04:43:00,63.858,63.875,63.846,63.871,13410000.0
2008-10-24 04:44:00,63.845,63.866,63.828,63.863,63580000.0
2008-10-24 04:45:00,63.876,63.917,63.866,63.891,47180000.0
2008-10-24 04:46:00,63.879,63.879,63.857,63.869,86450000.0
2008-10-24 04:47:00,63.846,63.863,63.831,63.848,148410000.0
2008-10-24 04:48:00,63.832,63.858,63.828,63.84,50470000.0
2008-10-24 04:49:00,63.849,63.865,63.844,63.865,107090000.0
2008-10-24 04:50:00,63.849,63.874,63.849,63.874,98940000.0
2008-10-24 04:51:00,63.86,63.881,63.855,63.876,84400000.0
2008-10-24 04:52:00,63.861,63.873,63.861,63.867,77760000.0
2008-10-24 04:53:00,63.877,63.886,63.85,63.85,42050000.0
2008-10-24 04:54:00,63.868,63.868,63.825,63.825,34600000.0
2008-10-24 04:55:00,63.818,63.818,63.698,63.715,51290000.0
2008-10-24 04:56:00,63.701,63.701,63.66,63.689,24670000.0
2008-10-24 04:57:00,63.725,63.745,63.692,63.715,29770000.0
2008-10-24 04:58:00,63.724,63.744,63.657,63.657,36870000.0
2008-10-24 04:59:00,63.653,63.725,63.651,63.724,67190000.0
2008-10-24 05:00:00,63.756,63.756,63.733,63.75,105350000.0
2008-10-24 05:01:00,63.748,63.867,63.742,63.786,69200000.0
2008-10-24 05:02:00,63.763,63.802,63.685,63.685,69470000.0
2008-10-24 05:03:00,63.707,63.752,63.675,63.694,77410000.0
2008-10-24 05:04:00,63.671,63.729,63.653,63.681,137360000.0
2008-10-24 05:05:00,63.685,63.762,63.682,63.684,138930000.0
2008-10-24 05:06:00,63.732,63.732,63.65,63.65,130700000.0
2008-10-24 05:07:00,63.64,63.673,63.64,63.666,108300000.0
2008-10-24 05:08:00,63.673,63.718,63.673,63.704,59280000.0
2008-10-24 05:09:00,63.738,63.738,63.67,63.674,83900000.0
2008-10-24 05:10:00,63.683,63.71,63.683,63.691,74630000.0
2008-10-24 05:11:00,63.706,63.728,63.696,63.709,73660000.0
2008-10-24 05:12:00,63.742,63.742,63.714,63.736,72570000.0
2008-10-24 05:13:00,63.72,63.726,63.677,63.689,65050000.0
2008-10-24 05:14:00,63.682,63.708,63.682,63.698,51770000.0
2008-10-24 05:15:00,63.771,63.771,63.674,63.675,57840000.0
2008-10-24 05:16:00,63.663,63.669,63.634,63.666,108420000.0
2008-10-24 05:17:00,63.668,63.671,63.664,63.667,98290000.0
2008-10-24 05:18:00,63.645,63.679,63.639,63.643,119820000.0
2008-10-24 05:19:00,63.625,63.662,63.598,63.662,77340000.0
2008-10-24 05:20:00,63.659,63.662,63.642,63.655,69530000.0
2008-10-24 05:21:00,63.674,63.674,63.646,63.656,70780000.0
2008-10-24 05:22:00,63.649,63.67,63.647,63.667,65550000.0
2008-10-24 05:23:00,63.659,63.659,63.63,63.63,49200000.0
2008-10-24 05:24:00,63.649,63.649,63.599,63.602,94320000.0
2008-10-24 05:25:00,63.599,63.612,63.596,63.605,66600000.0
2008-10-24 05:26:00,63.596,63.599,63.557,63.586,71340000.0
2008-10-24 05:27:00,63.606,63.639,63.578,63.629,71760000.0
2008-10-24 05:28:00,63.633,63.633,63.593,63.593,75650000.0
2008-10-24 05:29:00,63.6,63.622,63.597,63.617,76870000.0
2008-10-24 05:30:00,63.634,63.639,63.596,63.632,44000000.0
2008-10-24 05:31:00,63.632,63.632,63.581,63.608,74730000.0
2008-10-24 05:32:00,63.596,63.597,63.549,63.593,84560000.0
2008-10-24 05:33:00,63.582,63.582,63.526,63.535,99220000.0
2008-10-24 05:34:00,63.516,63.519,63.474,63.474,77580000.0
2008-10-24 05:35:00,63.446,63.46,63.278,63.346,47020000.0
2008-10-24 05:36:00,63.282,63.303,63.202,63.248,81760000.0
2008-10-24 05:37:00,63.222,63.234,63.171,63.19,64070000.0
2008-10-24 05:38:00,63.196,63.248,63.178,63.248,57540000.0
2008-10-24 05:39:00,63.252,63.359,63.252,63.359,31660000.0
2008-10-24 05:40:00,63.378,63.378,63.285,63.296,36940000.0
2008-10-24 05:41:00,63.304,63.354,63.233,63.299,52020000.0
2008-10-24 05:42:00,63.313,63.328,63.256,63.328,91990000.0
2008-10-24 05:43:00,63.357,63.368,63.337,63.339,18810000.0
2008-10-24 05:44:00,63.352,63.356,63.314,63.326,15390000.0
2008-10-24 05:45:00,63.348,63.348,63.298,63.322,13840000.0
2008-10-24 05:46:00,63.331,63.331,63.273,63.305,18840000.0
2008-10-24 05:47:00,63.291,63.353,63.288,63.353,12970000.0
2008-10-24 05:48:00,63.348,63.348,63.307,63.32,16020000.0
2008-10-24 05:49:00,63.335,63.383,63.333,63.378,12480000.0
2008-10-24 05:50:00,63.385,63.385,63.36,63.36,10370000.0
2008-10-24 05:51:00,63.379,63.379,63.313,63.313,8640000.0
2008-10-24 05:52:00,63.315,63.329,63.311,63.327,18330000.0
2008-10-24 05:53:00,63.33,63.351,63.313,63.351,12580000.0
2008-10-24 05:54:00,63.38,63.424,63.373,63.424,12620000.0
2008-10-24 05:55:00,63.438,63.462,63.408,63.462,20150000.0
2008-10-24 05:56:00,63.485,63.71,63.485,63.71,10530000.0
2008-10-24 05:57:00,63.765,63.927,63.741,63.927,14270000.0
2008-10-24 05:58:00,63.938,63.955,63.816,63.857,13350000.0
2008-10-24 05:59:00,63.872,63.893,63.789,63.789,13760000.0
2008-10-24 06:00:00,63.82,63.82,63.757,63.764,12030000.0
2008-10-24 06:01:00,63.76,63.819,63.76,63.804,14510000.0
2008-10-24 06:02:00,63.801,63.801,63.746,63.746,13450000.0
2008-10-24 06:03:00,63.759,63.759,63.697,63.697,10610000.0
2008-10-24 06:04:00,63.667,63.69,63.659,63.663,15600000.0
2008-10-24 06:05:00,63.659,63.728,63.649,63.728,13190000.0
2008-10-24 06:06:00,63.727,63.727,63.693,63.693,11910000.0
2008-10-24 06:07:00,63.667,63.687,63.658,63.661,13140000.0
2008-10-24 06:08:00,63.663,63.711,63.658,63.711,9050000.0
2008-10-24 06:09:00,63.706,63.713,63.689,63.704,14470000.0
2008-10-24 06:10:00,63.676,63.681,63.664,63.677,17130000.0
2008-10-24 06:11:00,63.645,63.645,63.594,63.598,9390000.0
2008-10-24 06:12:00,63.553,63.58,63.55,63.557,13190000.0
2008-10-24 06:13:00,63.546,63.577,63.545,63.545,13950000.0
2008-10-24 06:14:00,63.539,63.539,63.423,63.436,15070000.0
2008-10-24 06:15:00,63.449,63.449,63.37,63.37,15900000.0
2008-10-24 06:16:00,63.37,63.422,63.361,63.422,10330000.0
2008-10-24 06:17:00,63.434,63.451,63.42,63.438,11710000.0
2008-10-24 06:18:00,63.467,63.477,63.425,63.477,11470000.0
2008-10-24 06:19:00,63.49,63.49,63.451,63.474,13340000.0
2008-10-24 06:20:00,63.468,63.514,63.468,63.491,15210000.0
2008-10-24 06:21:00,63.538,63.579,63.506,63.579,16830000.0
2008-10-24 06:22:00,63.612,63.612,63.591,63.592,16750000.0
2008-10-24 06:23:00,63.595,63.713,63.595,63.713,9590000.0
2008-10-24 06:24:00,63.718,63.718,63.669,63.673,16910000.0
2008-10-24 06:25:00,63.661,63.661,63.604,63.618,16380000.0
2008-10-24 06:26:00,63.61,63.61,63.568,63.577,8840000.0
2008-10-24 06:27:00,63.587,63.593,63.582,63.593,8630000.0
2008-10-24 06:28:00,63.607,63.629,63.605,63.627,20220000.0
2008-10-24 06:29:00,63.623,63.629,63.61,63.624,16570000.0
2008-10-24 06:30:00,63.634,63.661,63.631,63.658,18790000.0
2008-10-24 06:31:00,63.663,63.688,63.653,63.688,10010000.0
2008-10-24 06:32:00,63.694,63.716,63.694,63.708,15430000.0
2008-10-24 06:33:00,63.706,63.706,63.647,63.647,10180000.0
2008-10-24 06:34:00,63.637,63.66,63.637,63.658,17480000.0
2008-10-24 06:35:00,63.678,63.679,63.659,63.673,15850000.0
2008-10-24 06:36:00,63.665,63.674,63.639,63.647,16520000.0
2008-10-24 06:37:00,63.642,63.657,63.633,63.637,13610000.0
2008-10-24 06:38:00,63.64,63.649,63.626,63.649,13360000.0
2008-10-24 06:39:00,63.677,63.696,63.661,63.696,9600000.0
2008-10-24 06:40:00,63.715,63.724,63.681,63.681,13910000.0
2008-10-24 06:41:00,63.681,63.687,63.67,63.685,18270000.0
2008-10-24 06:42:00,63.682,63.708,63.679,63.706,11080000.0
2008-10-24 06:43:00,63.71,63.71,63.684,63.684,17290000.0
2008-10-24 06:44:00,63.687,63.705,63.681,63.705,10720000.0
2008-10-24 06:45:00,63.702,63.702,63.599,63.599,9010000.0
2008-10-24 06:46:00,63.61,63.655,63.61,63.655,18160000.0
2008-10-24 06:47:00,63.637,63.649,63.622,63.622,18460000.0
2008-10-24 06:48:00,63.692,63.694,63.637,63.654,12030000.0
2008-10-24 06:49:00,63.681,63.706,63.681,63.684,12240000.0
2008-10-24 06:50:00,63.677,63.709,63.676,63.707,10710000.0
2008-10-24 06:51:00,63.657,63.679,63.651,63.651,15670000.0
2008-10-24 06:52:00,63.669,63.67,63.631,63.637,17550000.0
2008-10-24 06:53:00,63.63,63.63,63.593,63.593,7180000.0
2008-10-24 06:54:00,63.593,63.593,63.532,63.532,14690000.0
2008-10-24 06:55:00,63.553,63.57,63.541,63.566,17920000.0
2008-10-24 06:56:00,63.583,63.584,63.556,63.559,15830000.0
2008-10-24 06:57:00,63.585,63.585,63.556,63.557,10560000.0
2008-10-24 06:58:00,63.562,63.58,63.562,63.576,21220000.0
2008-10-24 06:59:00,63.572,63.629,63.572,63.629,11070000.0
2008-10-24 07:00:00,63.602,63.614,63.575,63.578,22680000.0
2008-10-24 07:01:00,63.595,63.595,63.575,63.586,13700000.0
2008-10-24 07:02:00,63.579,63.579,63.506,63.512,16530000.0
2008-10-24 07:03:00,63.544,63.544,63.506,63.52,11080000.0
2008-10-24 07:04:00,63.522,63.53,63.519,63.53,9250000.0
2008-10-24 07:05:00,63.551,63.551,63.534,63.537,17280000.0
2008-10-24 07:06:00,63.569,63.569,63.536,63.549,15410000.0
2008-10-24 07:07:00,63.557,63.57,63.554,63.57,12740000.0
2008-10-24 07:08:00,63.572,63.572,63.529,63.544,10140000.0
2008-10-24 07:09:00,63.545,63.545,63.508,63.517,12030000.0
2008-10-24 07:10:00,63.541,63.561,63.529,63.557,17730000.0
2008-10-24 07:11:00,63.56,63.565,63.525,63.535,16530000.0
2008-10-24 07:12:00,63.571,63.585,63.549,63.551,15010000.0
2008-10-24 07:13:00,63.548,63.551,63.538,63.538,12390000.0
2008-10-24 07:14:00,63.549,63.569,63.531,63.569,11280000.0
2008-10-24 07:15:00,63.523,63.531,63.515,63.525,21870000.0
2008-10-24 07:16:00,63.525,63.525,63.496,63.516,11630000.0
2008-10-24 07:17:00,63.486,63.502,63.448,63.448,16400000.0
2008-10-24 07:18:00,63.491,63.491,63.386,63.397,10540000.0
2008-10-24 07:19:00,63.391,63.427,63.377,63.417,19390000.0
2008-10-24 07:20:00,63.426,63.426,63.399,63.403,18970000.0
2008-10-24 07:21:00,63.409,63.435,63.409,63.414,10150000.0
2008-10-24 07:22:00,63.41,63.413,63.379,63.39,15590000.0
2008-10-24 07:23:00,63.372,63.401,63.369,63.401,13750000.0
2008-10-24 07:24:00,63.431,63.431,63.371,63.373,9200000.0
2008-10-24 07:25:00,63.364,63.392,63.364,63.38,17000000.0
2008-10-24 07:26:00,63.377,63.377,63.353,63.373,12020000.0
2008-10-24 07:27:00,63.386,63.408,63.342,63.356,13550000.0
2008-10-24 07:28:00,63.402,63.451,63.399,63.451,12770000.0
2008-10-24 07:29:00,63.433,63.518,63.433,63.518,12480000.0
2008-10-24 07:30:00,63.545,63.551,63.494,63.521,11310000.0
2008-10-24 07:31:00,63.533,63.538,63.498,63.521,16710000.0
2008-10-24 07:32:00,63.514,63.521,63.48,63.486,20020000.0
2008-10-24 07:33:00,63.509,63.532,63.497,63.497,17150000.0
2008-10-24 07:34:00,63.487,63.536,63.487,63.536,15490000.0
2008-10-24 07:35:00,63.527,63.536,63.521,63.536,19810000.0
2008-10-24 07:36:00,63.557,63.557,63.524,63.53,9800000.0
2008-10-24 07:37:00,63.519,63.519,63.483,63.483,13380000.0
2008-10-24 07:38:00,63.485,63.505,63.482,63.504,16180000.0
2008-10-24 07:39:00,63.525,63.563,63.523,63.563,14400000.0
2008-10-24 07:40:00,63.571,63.577,63.559,63.56,19090000.0
2008-10-24 07:41:00,63.533,63.533,63.471,63.485,11660000.0
2008-10-24 07:42:00,63.519,63.53,63.505,63.527,13010000.0
2008-10-24 07:43:00,63.523,63.523,63.495,63.503,11230000.0
2008-10-24 07:44:00,63.486,63.495,63.463,63.49,14170000.0
2008-10-24 07:45:00,63.43,63.43,63.39,63.394,13000000.0
2008-10-24 07:46:00,63.37,63.37,63.338,63.346,10700000.0
2008-10-24 07:47:00,63.339,63.353,63.317,63.339,17290000.0
2008-10-24 07:48:00,63.367,63.39,63.364,63.372,14840000.0
2008-10-24 07:49:00,63.336,63.378,63.332,63.378,12060000.0
2008-10-24 07:50:00,63.384,63.395,63.375,63.395,16240000.0
2008-10-24 07:51:00,63.421,63.421,63.268,63.268,9630000.0
2008-10-24 07:52:00,63.253,63.254,63.158,63.233,12480000.0
2008-10-24 07:53:00,63.266,63.27,63.217,63.218,13380000.0
2008-10-24 07:54:00,63.223,63.223,63.18,63.211,10590000.0
2008-10-24 07:55:00,63.225,63.236,63.209,63.209,9580000.0
2008-10-24 07:56:00,63.205,63.255,63.189,63.255,11640000.0
2008-10-24 07:57:00,63.273,63.273,63.177,63.177,10570000.0
2008-10-24 07:58:00,63.199,63.219,63.152,63.152,19660000.0
2008-10-24 07:59:00,63.135,63.227,63.135,63.226,19240000.0
2008-10-24 08:00:00,63.24,63.24,63.178,63.183,8860000.0
2008-10-24 08:01:00,63.201,63.288,63.196,63.288,14770000.0
2008-10-24 08:02:00,63.306,63.446,63.282,63.446,12060000.0
2008-10-24 08:03:00,63.515,63.519,63.409,63.417,13990000.0
2008-10-24 08:04:00,63.432,63.437,63.309,63.313,14120000.0
2008-10-24 08:05:00,63.268,63.343,63.261,63.343,12620000.0
2008-10-24 08:06:00,63.381,63.428,63.36,63.388,18850000.0
2008-10-24 08:07:00,63.411,63.424,63.384,63.391,22430000.0
2008-10-24 08:08:00,63.39,63.402,63.315,63.315,11690000.0
2008-10-24 08:09:00,63.358,63.37,63.266,63.336,17390000.0
2008-10-24 08:10:00,63.347,63.358,63.344,63.358,11640000.0
2008-10-24 08:11:00,63.355,63.361,63.351,63.351,17120000.0
2008-10-24 08:12:00,63.376,63.376,63.299,63.311,17940000.0
2008-10-24 08:13:00,63.308,63.321,63.28,63.28,11080000.0
2008-10-24 08:14:00,63.275,63.275,63.246,63.258,11910000.0
2008-10-24 08:15:00,63.279,63.279,63.228,63.23,10750000.0
2008-10-24 08:16:00,63.244,63.251,63.232,63.232,12780000.0
2008-10-24 08:17:00,63.232,63.27,63.229,63.257,14330000.0
2008-10-24 08:18:00,63.296,63.296,63.216,63.251,15950000.0
2008-10-24 08:19:00,63.296,63.325,63.289,63.306,15160000.0
2008-10-24 08:20:00,63.322,63.322,63.252,63.257,12580000.0
2008-10-24 08:21:00,63.237,63.312,63.237,63.31,11280000.0
2008-10-24 08:22:00,63.335,63.356,63.327,63.356,15060000.0
2008-10-24 08:23:00,63.315,63.352,63.314,63.319,12060000.0
2008-10-24 08:24:00,63.352,63.352,63.287,63.287,13040000.0
2008-10-24 08:25:00,63.283,63.284,63.241,63.257,12070000.0
2008-10-24 08:26:00,63.239,63.239,63.213,63.218,11840000.0
2008-10-24 08:27:00,63.243,63.243,63.175,63.179,11700000.0
2008-10-24 08:28:00,63.196,63.203,63.166,63.166,8830000.0
2008-10-24 08:29:00,63.142,63.142,63.065,63.073,18230000.0
2008-10-24 08:30:00,63.052,63.052,62.963,63.007,10940000.0
2008-10-24 08:31:00,63.017,63.083,63.017,63.054,20780000.0
2008-10-24 08:32:00,63.049,63.052,62.913,62.913,14170000.0
2008-10-24 08:33:00,62.912,62.912,62.827,62.841,13790000.0
2008-10-24 08:34:00,62.882,62.913,62.882,62.905,12930000.0
2008-10-24 08:35:00,62.931,62.96,62.918,62.924,14310000.0
2008-10-24 08:36:00,63.002,63.002,62.93,62.961,11120000.0
2008-10-24 08:37:00,62.946,62.953,62.878,62.902,10360000.0
2008-10-24 08:38:00,62.89,62.904,62.868,62.89,14810000.0
2008-10-24 08:39:00,62.86,62.877,62.848,62.848,14330000.0
2008-10-24 08:40:00,62.837,62.869,62.831,62.869,17880000.0
2008-10-24 08:41:00,62.889,62.89,62.852,62.861,14700000.0
2008-10-24 08:42:00,62.898,62.919,62.884,62.914,12020000.0
2008-10-24 08:43:00,62.925,62.928,62.901,62.901,13560000.0
2008-10-24 08:44:00,62.884,62.884,62.816,62.819,11120000.0
2008-10-24 08:45:00,62.848,62.859,62.805,62.841,19020000.0
2008-10-24 08:46:00,62.866,62.876,62.833,62.875,17170000.0
2008-10-24 08:47:00,62.9,62.919,62.853,62.897,19380000.0
2008-10-24 08:48:00,62.978,62.978,62.92,62.939,18080000.0
2008-10-24 08:49:00,62.93,62.951,62.905,62.923,20700000.0
2008-10-24 08:50:00,62.926,62.988,62.926,62.98,14770000.0
2008-10-24 08:51:00,63.004,63.004,62.964,62.968,13340000.0
2008-10-24 08:52:00,62.981,62.985,62.962,62.973,12950000.0
2008-10-24 08:53:00,62.975,62.991,62.975,62.988,8690000.0
2008-10-24 08:54:00,63.002,63.002,62.954,62.971,10330000.0
2008-10-24 08:55:00,62.97,62.975,62.908,62.908,10190000.0
2008-10-24 08:56:00,62.916,62.922,62.838,62.838,12430000.0
2008-10-24 08:57:00,62.881,62.882,62.839,62.839,14460000.0
2008-10-24 08:58:00,62.873,62.893,62.829,62.829,13970000.0
2008-10-24 08:59:00,62.838,62.931,62.825,62.931,6770000.0
2008-10-24 09:00:00,62.973,62.973,62.896,62.915,17880000.0
2008-10-24 09:01:00,62.884,62.884,62.853,62.862,7890000.0
2008-10-24 09:02:00,62.868,62.918,62.848,62.918,18780000.0
2008-10-24 09:03:00,62.945,62.983,62.941,62.951,10710000.0
2008-10-24 09:04:00,62.925,63.125,62.925,63.09,16520000.0
2008-10-24 09:05:00,63.045,63.097,63.034,63.081,15250000.0
2008-10-24 09:06:00,63.103,63.103,63.069,63.073,13530000.0
2008-10-24 09:07:00,63.092,63.095,63.055,63.065,17660000.0
2008-10-24 09:08:00,63.102,63.135,63.073,63.096,22010000.0
2008-10-24 09:09:00,63.117,63.144,63.068,63.144,15970000.0
2008-10-24 09:10:00,63.131,63.139,63.095,63.095,20320000.0
2008-10-24 09:11:00,63.106,63.117,63.071,63.071,14840000.0
2008-10-24 09:12:00,63.09,63.09,63.061,63.061,11640000.0
2008-10-24 09:13:00,63.051,63.056,63.046,63.053,10600000.0
2008-10-24 09:14:00,63.048,63.057,63.007,63.057,16180000.0
2008-10-24 09:15:00,63.106,63.113,63.089,63.112,14690000.0
2008-10-24 09:16:00,63.097,63.163,63.085,63.163,16010000.0
2008-10-24 09:17:00,63.152,63.152,63.134,63.134,3380000.0
2008-10-24 09:18:00,63.103,63.139,63.097,63.127,20520000.0
2008-10-24 09:19:00,63.128,63.155,63.117,63.117,13770000.0
2008-10-24 09:20:00,63.121,63.137,63.118,63.129,18490000.0
2008-10-24 09:21:00,63.146,63.146,63.119,63.125,12450000.0
2008-10-24 09:22:00,63.139,63.139,63.121,63.134,11820000.0
2008-10-24 09:23:00,63.128,63.128,63.088,63.091,11460000.0
2008-10-24 09:24:00,63.103,63.103,63.06,63.085,9210000.0
2008-10-24 09:25:00,63.081,63.121,63.081,63.107,18700000.0
2008-10-24 09:26:00,63.113,63.144,63.113,63.137,13320000.0
2008-10-24 09:27:00,63.108,63.139,63.108,63.139,12990000.0
2008-10-24 09:28:00,63.113,63.113,63.084,63.087,7560000.0
2008-10-24 09:29:00,63.085,63.107,63.082,63.089,22150000.0
2008-10-24 09:30:00,63.096,63.096,63.066,63.073,7930000.0
2008-10-24 09:31:00,63.072,63.104,63.072,63.104,13370000.0
2008-10-24 09:32:00,63.07,63.099,63.05,63.099,13140000.0
2008-10-24 09:33:00,63.115,63.115,63.03,63.03,11280000.0
2008-10-24 09:34:00,63.016,63.031,62.987,63.031,19750000.0
2008-10-24 09:35:00,63.005,63.047,63.005,63.007,16550000.0
2008-10-24 09:36:00,63.059,63.059,63.004,63.018,18530000.0
2008-10-24 09:37:00,63.023,63.03,63.003,63.016,11120000.0
2008-10-24 09:38:00,63.05,63.062,63.038,63.049,14530000.0
2008-10-24 09:39:00,63.088,63.088,63.04,63.053,14350000.0
2008-10-24 09:40:00,63.038,63.038,63.025,63.034,7930000.0
2008-10-24 09:41:00,63.011,63.022,62.99,62.994,10150000.0
2008-10-24 09:42:00,63.019,63.019,62.977,62.987,15390000.0
2008-10-24 09:43:00,62.976,62.995,62.976,62.994,10530000.0
2008-10-24 09:44:00,63.003,63.054,63.003,63.054,5270000.0
2008-10-24 09:45:00,63.055,63.055,63.019,63.029,16750000.0
2008-10-24 09:46:00,63.015,63.026,62.994,62.994,20360000.0
2008-10-24 09:47:00,62.995,63.002,62.989,62.995,14120000.0
2008-10-24 09:48:00,63.034,63.034,62.972,62.972,18570000.0
2008-10-24 09:49:00,62.983,62.992,62.978,62.989,11310000.0
2008-10-24 09:50:00,62.993,63.012,62.97,63.012,19380000.0
2008-10-24 09:51:00,63.001,63.032,62.998,63.001,17890000.0
2008-10-24 09:52:00,63.007,63.027,62.996,63.027,14300000.0
2008-10-24 09:53:00,63.037,63.037,63.001,63.012,13760000.0
2008-10-24 09:54:00,63.019,63.019,62.973,62.973,7900000.0
2008-10-24 09:55:00,62.98,63.047,62.98,63.047,8490000.0
2008-10-24 09:56:00,63.059,63.068,63.054,63.064,15430000.0
2008-10-24 09:57:00,63.089,63.089,63.061,63.084,16000000.0
2008-10-24 09:58:00,63.065,63.088,63.045,63.088,13340000.0
2008-10-24 09:59:00,63.101,63.12,63.096,63.106,14090000.0
2008-10-24 10:00:00,63.131,63.149,63.113,63.149,15250000.0
2008-10-24 10:01:00,63.129,63.129,63.11,63.118,12570000.0
2008-10-24 10:02:00,63.125,63.135,63.114,63.122,16770000.0
2008-10-24 10:03:00,63.12,63.12,63.07,63.083,11650000.0
2008-10-24 10:04:00,63.082,63.084,63.026,63.03,15850000.0
2008-10-24 10:05:00,63.042,63.042,63.013,63.031,14080000.0
2008-10-24 10:06:00,63.025,63.025,63.006,63.008,8300000.0
2008-10-24 10:07:00,63.01,63.01,62.975,62.998,14120000.0
2008-10-24 10:08:00,62.988,62.996,62.968,62.968,8820000.0
2008-10-24 10:09:00,63.003,63.003,62.983,62.99,18690000.0
2008-10-24 10:10:00,63.01,63.02,62.972,62.972,22820000.0
2008-10-24 10:11:00,62.979,62.979,62.932,62.941,16720000.0
2008-10-24 10:12:00,62.959,62.959,62.922,62.938,17150000.0
2008-10-24 10:13:00,62.914,62.935,62.864,62.864,12660000.0
2008-10-24 10:14:00,62.818,62.818,62.372,62.372,10230000.0
2008-10-24 10:15:00,62.315,62.315,62.074,62.074,11500000.0
2008-10-24 10:16:00,62.035,62.134,62.006,62.121,11720000.0
2008-10-24 10:17:00,62.135,62.196,62.051,62.051,10710000.0
2008-10-24 10:18:00,62.121,62.177,61.936,61.936,10340000.0
2008-10-24 10:19:00,61.909,62.085,61.898,62.085,9590000.0
2008-10-24 10:20:00,62.126,62.152,62.073,62.073,8640000.0
2008-10-24 10:21:00,62.04,62.04,61.9,61.926,8260000.0
2008-10-24 10:22:00,61.986,62.058,61.986,62.041,14570000.0
2008-10-24 10:23:00,62.063,62.217,62.062,62.217,11310000.0
2008-10-24 10:24:00,62.236,62.351,62.174,62.351,13650000.0
2008-10-24 10:25:00,62.409,62.524,62.409,62.524,13350000.0
2008-10-24 10:26:00,62.536,62.545,62.431,62.448,18400000.0
2008-10-24 10:27:00,62.455,62.455,62.409,62.425,11280000.0
2008-10-24 10:28:00,62.403,62.409,62.29,62.303,16000000.0
2008-10-24 10:29:00,62.329,62.331,62.277,62.277,14550000.0
2008-10-24 10:30:00,62.326,62.326,62.234,62.234,9050000.0
2008-10-24 10:31:00,62.208,62.238,62.196,62.238,13550000.0
2008-10-24 10:32:00,62.275,62.319,62.264,62.307,13910000.0
2008-10-24 10:33:00,62.275,62.32,62.261,62.32,13370000.0
2008-10-24 10:34:00,62.358,62.441,62.353,62.441,13710000.0
2008-10-24 10:35:00,62.458,62.479,62.426,62.426,12810000.0
2008-10-24 10:36:00,62.394,62.394,62.351,62.359,9610000.0
2008-10-24 10:37:00,62.368,62.418,62.353,62.418,19200000.0
2008-10-24 10:38:00,62.428,62.429,62.37,62.37,9390000.0
2008-10-24 10:39:00,62.379,62.403,62.326,62.331,16610000.0
2008-10-24 10:40:00,62.319,62.319,62.25,62.257,14120000.0
2008-10-24 10:41:00,62.265,62.323,62.265,62.32,12480000.0
2008-10-24 10:42:00,62.362,62.362,62.244,62.263,16380000.0
2008-10-24 10:43:00,62.247,62.271,62.238,62.238,15960000.0
2008-10-24 10:44:00,62.24,62.243,62.23,62.23,10370000.0
2008-10-24 10:45:00,62.255,62.255,62.222,62.233,11130000.0
2008-10-24 10:46:00,62.188,62.196,62.176,62.188,18680000.0
2008-10-24 10:47:00,62.166,62.167,62.133,62.133,12510000.0
2008-10-24 10:48:00,62.149,62.149,62.107,62.111,16380000.0
2008-10-24 10:49:00,62.089,62.108,62.076,62.076,13650000.0
2008-10-24 10:50:00,62.056,62.056,61.929,61.929,8640000.0
2008-10-24 10:51:00,61.847,61.886,61.818,61.818,14680000.0
2008-10-24 10:52:00,61.822,61.825,61.768,61.776,14950000.0
2008-10-24 10:53:00,61.755,61.781,61.746,61.777,14650000.0
2008-10-24 10:54:00,61.803,61.826,61.786,61.824,18860000.0
2008-10-24 10:55:00,61.805,61.805,61.716,61.721,14360000.0
2008-10-24 10:56:00,61.701,61.701,61.65,61.65,10510000.0
2008-10-24 10:57:00,61.643,61.643,61.628,61.63,17660000.0
2008-10-24 10:58:00,61.635,61.665,61.633,61.653,15230000.0
2008-10-24 10:59:00,61.678,61.681,61.648,61.666,17740000.0
2008-10-24 11:00:00,61.651,61.651,61.581,61.584,12030000.0
2008-10-24 11:01:00,61.671,61.699,61.652,61.652,12030000.0
2008-10-24 11:02:00,61.655,61.662,61.602,61.612,16720000.0
2008-10-24 11:03:00,61.664,61.664,61.613,61.643,16570000.0
2008-10-24 11:04:00,61.639,61.675,61.639,61.675,17690000.0
2008-10-24 11:05:00,61.679,61.682,61.644,61.682,18600000.0
2008-10-24 11:06:00,61.747,61.8,61.734,61.8,9770000.0
2008-10-24 11:07:00,61.808,61.808,61.783,61.795,10330000.0
2008-10-24 11:08:00,61.754,61.754,61.626,61.637,11700000.0
2008-10-24 11:09:00,61.666,61.666,61.636,61.661,8260000.0
2008-10-24 11:10:00,61.698,61.721,61.698,61.718,15410000.0
2008-10-24 11:11:00,61.732,61.839,61.728,61.839,13370000.0
2008-10-24 11:12:00,61.898,61.898,61.801,61.81,11690000.0
2008-10-24 11:13:00,61.813,61.813,61.786,61.786,10230000.0
2008-10-24 11:14:00,61.752,61.835,61.723,61.835,10530000.0
2008-10-24 11:15:00,61.897,61.909,61.858,61.858,11680000.0
2008-10-24 11:16:00,61.858,61.882,61.836,61.842,19390000.0
2008-10-24 11:17:00,61.816,61.823,61.764,61.764,10410000.0
2008-10-24 11:18:00,61.793,61.793,61.743,61.761,13420000.0
2008-10-24 11:19:00,61.753,61.776,61.743,61.755,11270000.0
2008-10-24 11:20:00,61.764,61.772,61.749,61.749,15820000.0
2008-10-24 11:21:00,61.761,61.761,61.698,61.701,13750000.0
2008-10-24 11:22:00,61.662,61.701,61.658,61.664,14700000.0
2008-10-24 11:23:00,61.649,61.65,61.626,61.626,8460000.0
2008-10-24 11:24:00,61.634,61.634,61.581,61.581,9650000.0
2008-10-24 11:25:00,61.595,61.599,61.489,61.489,15290000.0
2008-10-24 11:26:00,61.494,61.541,61.494,61.529,13370000.0
2008-10-24 11:27:00,61.533,61.533,61.487,61.497,9020000.0
2008-10-24 11:28:00,61.5,61.502,61.454,61.458,18820000.0
2008-10-24 11:29:00,61.422,61.426,61.346,61.346,14280000.0
2008-10-24 11:30:00,61.342,61.342,61.221,61.221,12020000.0
2008-10-24 11:31:00,61.216,61.225,61.114,61.114,13460000.0
2008-10-24 11:32:00,61.072,61.078,61.002,61.002,13570000.0
2008-10-24 11:33:00,60.957,60.957,60.6,60.602,12770000.0
2008-10-24 11:34:00,60.569,60.569,60.087,60.089,18110000.0
2008-10-24 11:35:00,60.16,60.388,60.16,60.369,15290000.0
2008-10-24 11:36:00,60.366,60.366,60.249,60.266,10380000.0
2008-10-24 11:37:00,60.262,60.385,60.257,60.359,20510000.0
2008-10-24 11:38:00,60.445,60.497,60.435,60.497,12410000.0
2008-10-24 11:39:00,60.52,60.52,60.407,60.447,12590000.0
2008-10-24 11:40:00,60.387,60.387,60.265,60.269,10000000.0
2008-10-24 11:41:00,60.198,60.215,60.134,60.134,14100000.0
2008-10-24 11:42:00,60.131,60.131,60.022,60.023,19160000.0
2008-10-24 11:43:00,60.065,60.065,59.977,60.016,11650000.0
2008-10-24 11:44:00,60.071,60.126,60.058,60.126,13230000.0
2008-10-24 11:45:00,60.232,60.247,60.17,60.17,17580000.0
2008-10-24 11:46:00,60.164,60.239,60.162,60.209,18590000.0
2008-10-24 11:47:00,60.192,60.287,60.192,60.278,18520000.0
2008-10-24 11:48:00,60.322,60.322,60.221,60.258,12000000.0
2008-10-24 11:49:00,60.262,60.376,60.262,60.376,16770000.0
2008-10-24 11:50:00,60.388,60.459,60.343,60.459,17550000.0
2008-10-24 11:51:00,60.529,60.543,60.47,60.519,14320000.0
2008-10-24 11:52:00,60.553,60.725,60.547,60.725,8300000.0
2008-10-24 11:53:00,60.779,60.886,60.772,60.776,19580000.0
2008-10-24 11:54:00,60.748,60.748,60.526,60.536,10200000.0
2008-10-24 11:55:00,60.534,60.539,60.42,60.439,12770000.0
2008-10-24 11:56:00,60.448,60.522,60.438,60.522,14840000.0
2008-10-24 11:57:00,60.567,60.608,60.521,60.608,15430000.0
2008-10-24 11:58:00,60.612,60.612,60.496,60.504,13240000.0
2008-10-24 11:59:00,60.539,60.539,60.489,60.517,12850000.0
2008-10-24 12:00:00,60.513,60.513,60.468,60.5,6950000.0
2008-10-24 12:01:00,60.523,60.618,60.514,60.618,10370000.0
2008-10-24 12:02:00,60.716,60.779,60.699,60.758,13080000.0
2008-10-24 12:03:00,60.79,60.808,60.766,60.766,10930000.0
2008-10-24 12:04:00,60.693,60.71,60.671,60.69,11130000.0
2008-10-24 12:05:00,60.709,60.712,60.67,60.679,13890000.0
2008-10-24 12:06:00,60.626,60.626,60.517,60.575,11300000.0
2008-10-24 12:07:00,60.567,60.597,60.522,60.522,12960000.0
2008-10-24 12:08:00,60.492,60.658,60.492,60.657,14130000.0
2008-10-24 12:09:00,60.601,60.609,60.573,60.58,13710000.0
2008-10-24 12:10:00,60.592,60.651,60.585,60.651,9620000.0
2008-10-24 12:11:00,60.664,60.671,60.628,60.66,14080000.0
2008-10-24 12:12:00,60.649,60.674,60.625,60.674,12020000.0
2008-10-24 12:13:00,60.686,60.687,60.649,60.684,15900000.0
2008-10-24 12:14:00,60.678,60.693,60.677,60.677,10420000.0
2008-10-24 12:15:00,60.701,60.71,60.659,60.693,16520000.0
2008-10-24 12:16:00,60.695,60.778,60.683,60.778,14910000.0
2008-10-24 12:17:00,60.764,60.946,60.741,60.946,11650000.0
2008-10-24 12:18:00,60.986,61.179,60.972,61.113,19760000.0
2008-10-24 12:19:00,61.084,61.109,60.97,60.97,15860000.0
2008-10-24 12:20:00,61.013,61.087,61.007,61.087,18060000.0
2008-10-24 12:21:00,61.095,61.105,61.065,61.088,12260000.0
2008-10-24 12:22:00,61.099,61.146,61.065,61.096,16910000.0
2008-10-24 12:23:00,61.157,61.167,61.049,61.056,12860000.0
2008-10-24 12:24:00,61.062,61.111,61.053,61.081,18970000.0
2008-10-24 12:25:00,61.07,61.099,61.0,61.099,17890000.0
2008-10-24 12:26:00,61.131,61.131,61.034,61.044,15640000.0
2008-10-24 12:27:00,61.075,61.154,61.064,61.098,14090000.0
2008-10-24 12:28:00,61.095,61.183,61.095,61.12,16020000.0
2008-10-24 12:29:00,61.116,61.225,61.116,61.205,13940000.0
2008-10-24 12:30:00,61.221,61.246,61.197,61.207,14180000.0
2008-10-24 12:31:00,61.22,61.222,61.141,61.222,14730000.0
2008-10-24 12:32:00,61.24,61.24,61.125,61.154,20550000.0
2008-10-24 12:33:00,61.154,61.209,61.142,61.209,14500000.0
2008-10-24 12:34:00,61.191,61.236,61.184,61.236,18670000.0
2008-10-24 12:35:00,61.266,61.339,61.244,61.316,14880000.0
2008-10-24 12:36:00,61.369,61.369,61.264,61.264,12960000.0
2008-10-24 12:37:00,61.249,61.249,61.216,61.216,12250000.0
2008-10-24 12:38:00,61.21,61.21,61.131,61.131,11650000.0
2008-10-24 12:39:00,61.112,61.112,61.064,61.069,13190000.0
2008-10-24 12:40:00,61.084,61.087,60.964,60.964,16450000.0
2008-10-24 12:41:00,60.928,60.928,60.796,60.805,15660000.0
2008-10-24 12:42:00,60.881,60.881,60.809,60.867,18210000.0
2008-10-24 12:43:00,60.912,61.068,60.912,61.06,12220000.0
2008-10-24 12:44:00,61.054,61.054,60.932,60.938,17180000.0
2008-10-24 12:45:00,60.931,60.996,60.914,60.979,12770000.0
2008-10-24 12:46:00,60.994,61.027,60.984,61.027,8270000.0
2008-10-24 12:47:00,61.057,61.118,61.057,61.111,14130000.0
2008-10-24 12:48:00,61.235,61.453,61.179,61.453,19080000.0
2008-10-24 12:49:00,61.451,61.453,61.328,61.34,19450000.0
2008-10-24 12:50:00,61.277,61.277,61.2,61.213,13940000.0
2008-10-24 12:51:00,61.233,61.282,61.217,61.28,13740000.0
2008-10-24 12:52:00,61.262,61.303,61.254,61.284,12070000.0
2008-10-24 12:53:00,61.268,61.268,61.09,61.159,14080000.0
2008-10-24 12:54:00,61.202,61.202,61.14,61.166,16760000.0
2008-10-24 12:55:00,61.121,61.16,61.103,61.115,15960000.0
2008-10-24 12:56:00,61.091,61.108,61.031,61.063,16920000.0
2008-10-24 12:57:00,61.147,61.311,61.04,61.311,12250000.0
2008-10-24 12:58:00,61.4,61.433,61.379,61.427,17170000.0
2008-10-24 12:59:00,61.434,61.462,61.261,61.261,12440000.0
2008-10-24 13:00:00,61.13,61.37,61.072,61.323,20930000.0
2008-10-24 13:01:00,61.275,61.275,61.114,61.162,13600000.0
2008-10-24 13:02:00,61.18,61.188,61.058,61.156,13190000.0
2008-10-24 13:03:00,61.208,61.219,61.136,61.203,22610000.0
2008-10-24 13:04:00,61.178,61.248,61.17,61.212,18290000.0
2008-10-24 13:05:00,61.076,61.125,61.011,61.109,15040000.0
2008-10-24 13:06:00,61.059,61.109,61.023,61.107,17090000.0
2008-10-24 13:07:00,61.054,61.1,61.027,61.096,11840000.0
2008-10-24 13:08:00,61.065,61.088,61.059,61.084,13600000.0
2008-10-24 13:09:00,61.109,61.123,61.01,61.028,18120000.0
2008-10-24 13:10:00,60.996,60.997,60.768,60.768,16570000.0
2008-10-24 13:11:00,60.758,60.769,60.67,60.67,11680000.0
2008-10-24 13:12:00,60.606,60.698,60.584,60.698,13420000.0
2008-10-24 13:13:00,60.751,60.808,60.743,60.768,15860000.0
2008-10-24 13:14:00,60.789,60.803,60.77,60.781,12580000.0
2008-10-24 13:15:00,60.801,60.855,60.783,60.79,16160000.0
2008-10-24 13:16:00,60.813,60.813,60.767,60.799,15400000.0
2008-10-24 13:17:00,60.827,60.844,60.791,60.799,13940000.0
2008-10-24 13:18:00,60.816,60.831,60.777,60.829,10900000.0
2008-10-24 13:19:00,60.826,60.913,60.817,60.913,10220000.0
2008-10-24 13:20:00,60.932,60.964,60.917,60.937,15300000.0
2008-10-24 13:21:00,60.972,60.972,60.899,60.902,8830000.0
2008-10-24 13:22:00,60.923,60.964,60.907,60.912,14850000.0
2008-10-24 13:23:00,60.953,60.962,60.918,60.921,22380000.0
2008-10-24 13:24:00,60.979,61.003,60.943,60.969,13800000.0
2008-10-24 13:25:00,61.057,61.069,60.926,60.926,13750000.0
2008-10-24 13:26:00,60.963,61.028,60.947,61.028,12440000.0
2008-10-24 13:27:00,61.07,61.07,60.96,60.96,17330000.0
2008-10-24 13:28:00,61.036,61.119,61.01,61.119,18030000.0
2008-10-24 13:29:00,61.167,61.239,61.167,61.229,11400000.0
2008-10-24 13:30:00,61.244,61.244,61.095,61.129,15080000.0
2008-10-24 13:31:00,61.159,61.204,61.143,61.152,11270000.0
2008-10-24 13:32:00,61.163,61.185,61.141,61.142,12390000.0
2008-10-24 13:33:00,61.157,61.249,61.147,61.249,11080000.0
2008-10-24 13:34:00,61.224,61.23,61.161,61.161,17450000.0
2008-10-24 13:35:00,61.181,61.191,61.085,61.136,13380000.0
2008-10-24 13:36:00,61.161,61.161,61.085,61.09,7370000.0
2008-10-24 13:37:00,61.12,61.127,61.02,61.091,22090000.0
2008-10-24 13:38:00,61.131,61.136,61.08,61.104,15070000.0
2008-10-24 13:39:00,61.162,61.19,61.14,61.188,13230000.0
2008-10-24 13:40:00,61.204,61.222,61.156,61.156,13940000.0
2008-10-24 13:41:00,61.134,61.203,61.117,61.201,12960000.0
2008-10-24 13:42:00,61.199,61.199,61.086,61.12,14310000.0
2008-10-24 13:43:00,61.112,61.218,61.111,61.191,15030000.0
2008-10-24 13:44:00,61.158,61.248,61.15,61.248,16710000.0
2008-10-24 13:45:00,61.255,61.255,61.205,61.215,12570000.0
2008-10-24 13:46:00,61.161,61.166,61.044,61.044,20470000.0
2008-10-24 13:47:00,61.039,61.063,61.002,61.059,13530000.0
2008-10-24 13:48:00,61.089,61.089,61.042,61.048,12770000.0
2008-10-24 13:49:00,61.031,61.072,61.015,61.036,16570000.0
2008-10-24 13:50:00,61.036,61.09,61.036,61.086,19570000.0
2008-10-24 13:51:00,61.119,61.119,61.04,61.087,12590000.0
2008-10-24 13:52:00,61.1,61.106,61.042,61.042,10510000.0
2008-10-24 13:53:00,61.043,61.056,60.949,60.95,16980000.0
2008-10-24 13:54:00,61.001,61.017,60.94,61.002,13720000.0
2008-10-24 13:55:00,61.076,61.11,61.04,61.074,19520000.0
2008-10-24 13:56:00,61.085,61.1,61.052,61.052,18100000.0
2008-10-24 13:57:00,61.071,61.071,61.019,61.055,19420000.0
2008-10-24 13:58:00,61.045,61.058,61.044,61.055,16470000.0
2008-10-24 13:59:00,61.057,61.074,61.057,61.057,13370000.0
2008-10-24 14:00:00,61.106,61.149,61.088,61.13,17120000.0
2008-10-24 14:01:00,61.118,61.129,61.1,61.126,15800000.0
2008-10-24 14:02:00,61.135,61.179,61.135,61.178,9400000.0
2008-10-24 14:03:00,61.139,61.169,61.125,61.169,15630000.0
2008-10-24 14:04:00,61.179,61.179,61.139,61.15,13410000.0
2008-10-24 14:05:00,61.227,61.462,61.227,61.462,10380000.0
2008-10-24 14:06:00,61.573,61.662,61.543,61.652,19390000.0
2008-10-24 14:07:00,61.675,61.704,61.61,61.658,14650000.0
2008-10-24 14:08:00,61.699,61.699,61.575,61.581,13390000.0
2008-10-24 14:09:00,61.619,61.619,61.487,61.559,19720000.0
2008-10-24 14:10:00,61.563,61.591,61.546,61.559,11470000.0
2008-10-24 14:11:00,61.537,61.578,61.525,61.536,11460000.0
2008-10-24 14:12:00,61.596,61.637,61.555,61.614,18700000.0
2008-10-24 14:13:00,61.636,61.671,61.612,61.671,21590000.0
2008-10-24 14:14:00,61.662,61.687,61.657,61.687,17310000.0
2008-10-24 14:15:00,61.707,61.734,61.689,61.715,16520000.0
2008-10-24 14:16:00,61.667,61.682,61.662,61.677,19200000.0
2008-10-24 14:17:00,61.613,61.614,61.546,61.546,9430000.0
2008-10-24 14:18:00,61.574,61.585,61.531,61.585,15060000.0
2008-10-24 14:19:00,61.578,61.578,61.523,61.554,13000000.0
2008-10-24 14:20:00,61.514,61.523,61.463,61.488,11730000.0
2008-10-24 14:21:00,61.495,61.495,61.416,61.435,12220000.0
2008-10-24 14:22:00,61.44,61.454,61.411,61.432,12960000.0
2008-10-24 14:23:00,61.445,61.489,61.437,61.488,16930000.0
2008-10-24 14:24:00,61.501,61.724,61.477,61.724,13370000.0
2008-10-24 14:25:00,61.765,61.873,61.752,61.873,22000000.0
2008-10-24 14:26:00,61.832,61.832,61.683,61.718,11830000.0
2008-10-24 14:27:00,61.769,61.787,61.737,61.762,13570000.0
2008-10-24 14:28:00,61.776,61.825,61.752,61.811,18400000.0
2008-10-24 14:29:00,61.835,61.854,61.822,61.847,12810000.0
2008-10-24 14:30:00,61.851,61.851,61.769,61.789,10510000.0
2008-10-24 14:31:00,61.831,61.842,61.81,61.832,15440000.0
2008-10-24 14:32:00,61.828,61.828,61.749,61.749,10370000.0
2008-10-24 14:33:00,61.798,61.799,61.701,61.701,14290000.0
2008-10-24 14:34:00,61.704,61.716,61.673,61.698,12440000.0
2008-10-24 14:35:00,61.698,61.712,61.686,61.686,19770000.0
2008-10-24 14:36:00,61.681,61.681,61.635,61.646,14640000.0
2008-10-24 14:37:00,61.681,61.697,61.652,61.674,16200000.0
2008-10-24 14:38:00,61.697,61.716,61.697,61.71,10760000.0
2008-10-24 14:39:00,61.719,61.719,61.68,61.682,13930000.0
2008-10-24 14:40:00,61.692,61.695,61.676,61.676,11950000.0
2008-10-24 14:41:00,61.656,61.688,61.644,61.65,10900000.0
2008-10-24 14:42:00,61.619,61.633,61.608,61.608,12060000.0
2008-10-24 14:43:00,61.593,61.625,61.565,61.565,20230000.0
2008-10-24 14:44:00,61.552,61.591,61.517,61.575,12970000.0
2008-10-24 14:45:00,61.601,61.603,61.414,61.414,8120000.0
2008-10-24 14:46:00,61.315,61.369,61.302,61.309,17640000.0
2008-10-24 14:47:00,61.29,61.29,61.226,61.243,12230000.0
2008-10-24 14:48:00,61.176,61.222,61.129,61.192,10710000.0
2008-10-24 14:49:00,61.15,61.174,61.141,61.141,17360000.0
2008-10-24 14:50:00,61.165,61.278,61.157,61.278,18030000.0
2008-10-24 14:51:00,61.288,61.308,61.228,61.308,7550000.0
2008-10-24 14:52:00,61.332,61.41,61.321,61.402,15850000.0
2008-10-24 14:53:00,61.389,61.426,61.349,61.349,17850000.0
2008-10-24 14:54:00,61.342,61.368,61.312,61.333,68110000.0
2008-10-24 14:55:00,61.333,61.333,61.293,61.293,64920000.0
2008-10-24 14:56:00,61.302,61.325,61.286,61.286,84180000.0
2008-10-24 14:57:00,61.35,61.35,61.298,61.322,122490000.0
2008-10-24 14:58:00,61.275,61.356,61.251,61.356,110280000.0
2008-10-24 14:59:00,61.354,61.354,61.259,61.26,106300000.0
2008-10-24 15:00:00,61.343,61.343,61.257,61.283,98650000.0
2008-10-24 15:01:00,61.306,61.306,61.257,61.283,33020000.0
2008-10-24 15:02:00,61.273,61.278,61.232,61.237,25030000.0
2008-10-24 15:03:00,61.298,61.298,61.219,61.236,72210000.0
2008-10-24 15:04:00,61.29,61.379,61.29,61.353,118730000.0
2008-10-24 15:05:00,61.35,61.419,61.32,61.418,64140000.0
2008-10-24 15:06:00,61.426,61.426,61.349,61.349,98690000.0
2008-10-24 15:07:00,61.375,61.387,61.351,61.371,120780000.0
2008-10-24 15:08:00,61.345,61.36,61.308,61.344,90090000.0
2008-10-24 15:09:00,61.391,61.391,61.349,61.349,89400000.0
2008-10-24 15:10:00,61.354,61.366,61.319,61.366,89620000.0
2008-10-24 15:11:00,61.351,61.373,61.342,61.373,84200000.0
2008-10-24 15:12:00,61.41,61.41,61.345,61.347,65610000.0
2008-10-24 15:13:00,61.341,61.355,61.316,61.347,117720000.0
2008-10-24 15:15:00,61.373,61.381,61.361,61.369,95080000.0
2008-10-24 15:16:00,61.378,61.382,61.367,61.376,98480000.0
2008-10-24 15:17:00,61.393,61.427,61.389,61.401,93780000.0
2008-10-24 15:18:00,61.429,61.429,61.381,61.383,118790000.0
2008-10-24 15:19:00,61.391,61.419,61.38,61.404,105370000.0
2008-10-24 15:20:00,61.42,61.434,61.368,61.376,51840000.0
2008-10-24 15:21:00,61.374,61.402,61.33,61.399,66240000.0
2008-10-24 15:22:00,61.361,61.387,61.361,61.376,78190000.0
2008-10-24 15:23:00,61.365,61.391,61.36,61.384,61760000.0
2008-10-24 15:24:00,61.41,61.41,61.329,61.347,99450000.0
2008-10-24 15:25:00,61.329,61.329,61.247,61.247,58860000.0
2008-10-24 15:26:00,61.217,61.223,60.99,61.041,39510000.0
2008-10-24 15:27:00,61.091,61.091,60.963,60.963,86390000.0
2008-10-24 15:28:00,60.977,61.021,60.895,60.928,100780000.0
2008-10-24 15:29:00,60.885,60.914,60.845,60.85,87610000.0
2008-10-24 15:30:00,60.854,60.866,60.581,60.718,46320000.0
2008-10-24 15:31:00,60.847,61.139,60.847,61.139,40630000.0
2008-10-24 15:32:00,61.199,61.371,61.199,61.371,75060000.0
2008-10-24 15:33:00,61.402,61.411,61.311,61.315,103930000.0
2008-10-24 15:34:00,61.289,61.378,61.232,61.378,114980000.0
2008-10-24 15:35:00,61.384,61.384,61.285,61.361,103470000.0
2008-10-24 15:36:00,61.446,61.523,61.431,61.476,112970000.0
2008-10-24 15:37:00,61.465,61.519,61.343,61.343,102950000.0
2008-10-24 15:38:00,61.342,61.418,61.238,61.296,59620000.0
2008-10-24 15:39:00,61.406,61.433,61.333,61.333,94300000.0
2008-10-24 15:40:00,61.324,61.324,61.181,61.227,60350000.0
2008-10-24 15:41:00,61.193,61.342,61.164,61.317,50820000.0
2008-10-24 15:42:00,61.291,61.349,61.264,61.343,48700000.0
2008-10-24 15:43:00,61.361,61.44,61.297,61.44,77950000.0
2008-10-24 15:44:00,61.418,61.465,61.418,61.45,111580000.0
2008-10-24 15:45:00,61.474,61.699,61.468,61.699,143030000.0
2008-10-24 15:46:00,61.695,61.765,61.611,61.758,124770000.0
2008-10-24 15:47:00,61.747,61.808,61.738,61.806,88560000.0
2008-10-24 15:48:00,61.833,61.833,61.712,61.724,92620000.0
2008-10-24 15:49:00,61.727,61.757,61.703,61.755,94010000.0
2008-10-24 15:50:00,61.739,61.739,61.682,61.697,140730000.0
2008-10-24 15:51:00,61.702,61.702,61.605,61.681,85070000.0
2008-10-24 15:52:00,61.676,61.676,61.62,61.625,60670000.0
2008-10-24 15:53:00,61.629,61.676,61.627,61.627,60610000.0
2008-10-24 15:54:00,61.531,61.728,61.531,61.728,87580000.0
2008-10-24 15:55:00,61.753,61.794,61.683,61.764,179400000.0
2008-10-24 15:56:00,61.777,61.777,61.698,61.708,135800000.0
2008-10-24 15:57:00,61.768,61.768,61.612,61.667,91390000.0
2008-10-24 15:58:00,61.636,61.761,61.636,61.761,64650000.0
2008-10-24 15:59:00,61.738,61.787,61.712,61.714,94450000.0
2008-10-24 16:00:00,61.763,61.85,61.721,61.85,91630000.0
2008-10-24 16:01:00,61.864,61.955,61.864,61.92,113530000.0
2008-10-24 16:02:00,61.883,61.911,61.828,61.911,146280000.0
2008-10-24 16:03:00,61.894,61.986,61.894,61.96,105100000.0
2008-10-24 16:04:00,61.981,62.075,61.937,62.009,126870000.0
2008-10-24 16:05:00,61.991,62.014,61.96,61.96,129040000.0
2008-10-24 16:06:00,61.979,61.992,61.947,61.962,109160000.0
2008-10-24 16:07:00,61.93,61.93,61.798,61.798,58880000.0
2008-10-24 16:08:00,61.813,61.879,61.813,61.879,41790000.0
2008-10-24 16:09:00,61.879,61.88,61.837,61.849,97790000.0
2008-10-24 16:10:00,61.881,61.881,61.774,61.799,106670000.0
2008-10-24 16:11:00,61.801,61.823,61.736,61.82,79610000.0
2008-10-24 16:12:00,61.874,61.874,61.814,61.825,95310000.0
2008-10-24 16:13:00,61.775,61.787,61.765,61.768,55390000.0
2008-10-24 16:14:00,61.725,61.727,61.628,61.657,124290000.0
2008-10-24 16:15:00,61.701,61.701,61.569,61.651,86560000.0
2008-10-24 16:16:00,61.657,61.737,61.657,61.703,74680000.0
2008-10-24 16:17:00,61.683,61.71,61.683,61.693,97870000.0
2008-10-24 16:18:00,61.751,61.784,61.708,61.718,71840000.0
2008-10-24 16:19:00,61.702,61.764,61.702,61.727,99160000.0
2008-10-24 16:20:00,61.746,61.806,61.734,61.806,112290000.0
2008-10-24 16:21:00,61.832,61.832,61.758,61.768,92630000.0
2008-10-24 16:22:00,61.736,61.738,61.705,61.705,56470000.0
2008-10-24 16:23:00,61.697,61.697,61.615,61.619,58750000.0
2008-10-24 16:24:00,61.68,61.681,61.597,61.611,68360000.0
2008-10-24 16:25:00,61.609,61.635,61.609,61.61,95840000.0
2008-10-24 16:26:00,61.585,61.69,61.585,61.685,56050000.0
2008-10-24 16:27:00,61.757,61.941,61.751,61.93,80860000.0
2008-10-24 16:28:00,61.877,61.889,61.849,61.859,117610000.0
2008-10-24 16:29:00,61.874,61.936,61.874,61.929,79580000.0
2008-10-24 16:30:00,61.984,61.984,61.892,61.912,74760000.0
2008-10-24 16:31:00,61.898,61.922,61.865,61.865,71910000.0
2008-10-24 16:32:00,61.874,61.934,61.874,61.898,95950000.0
2008-10-24 16:33:00,62.001,62.001,61.859,61.887,116530000.0
2008-10-24 16:34:00,61.864,61.871,61.839,61.866,87980000.0
2008-10-24 16:35:00,61.856,61.888,61.847,61.847,70020000.0
2008-10-24 16:36:00,61.871,61.884,61.803,61.803,34640000.0
2008-10-24 16:37:00,61.842,61.842,61.786,61.786,112310000.0
2008-10-24 16:38:00,61.816,61.818,61.758,61.773,116030000.0
2008-10-24 16:39:00,61.781,61.781,61.682,61.706,102650000.0
2008-10-24 16:40:00,61.709,61.709,61.57,61.607,116240000.0
2008-10-24 16:41:00,61.574,61.592,61.496,61.546,138230000.0
2008-10-24 16:42:00,61.568,61.568,61.495,61.552,109840000.0
2008-10-24 16:43:00,61.551,61.602,61.507,61.558,88750000.0
2008-10-24 16:44:00,61.576,61.576,61.547,61.549,112490000.0
2008-10-24 16:45:00,61.598,61.628,61.555,61.581,74260000.0
2008-10-24 16:46:00,61.626,61.635,61.59,61.635,74210000.0
2008-10-24 16:47:00,61.617,61.659,61.606,61.65,87650000.0
2008-10-24 16:48:00,61.666,61.681,61.646,61.653,78760000.0
2008-10-24 16:49:00,61.659,61.685,61.609,61.656,58560000.0
2008-10-24 16:50:00,61.723,61.766,61.714,61.744,99450000.0
2008-10-24 16:51:00,61.774,61.785,61.717,61.783,85580000.0
2008-10-24 16:52:00,61.78,61.836,61.768,61.811,94070000.0
2008-10-24 16:53:00,61.822,61.822,61.53,61.61,81160000.0
2008-10-24 16:54:00,61.695,61.752,61.678,61.723,65300000.0
2008-10-24 16:55:00,61.737,61.781,61.712,61.759,102770000.0
2008-10-24 16:56:00,61.753,61.805,61.73,61.78,87660000.0
2008-10-24 16:57:00,61.803,61.803,61.734,61.734,89870000.0
2008-10-24 16:58:00,61.753,61.753,61.671,61.747,85530000.0
2008-10-24 16:59:00,61.775,61.881,61.746,61.865,78800000.0
2008-10-24 17:00:00,61.895,61.915,61.848,61.848,83440000.0
2008-10-24 17:01:00,61.856,61.984,61.856,61.978,58460000.0
2008-10-24 17:02:00,61.963,61.98,61.936,61.972,112060000.0
2008-10-24 17:03:00,62.004,62.004,61.905,61.953,102300000.0
2008-10-24 17:04:00,61.919,61.919,61.881,61.891,113040000.0
2008-10-24 17:05:00,61.886,61.886,61.831,61.848,67730000.0
2008-10-24 17:06:00,61.831,61.87,61.8,61.802,60730000.0
2008-10-24 17:07:00,61.818,61.818,61.763,61.763,82150000.0
2008-10-24 17:08:00,61.756,61.756,61.693,61.699,123250000.0
2008-10-24 17:09:00,61.716,61.726,61.688,61.688,126490000.0
2008-10-24 17:10:00,61.723,61.732,61.691,61.692,83020000.0
2008-10-24 17:11:00,61.681,61.718,61.668,61.684,84770000.0
2008-10-24 17:12:00,61.701,61.71,61.649,61.678,98920000.0
2008-10-24 17:13:00,61.694,61.705,61.666,61.668,122290000.0
2008-10-24 17:14:00,61.727,61.828,61.689,61.803,73050000.0
2008-10-24 17:15:00,61.865,61.868,61.796,61.857,69180000.0
2008-10-24 17:16:00,61.862,61.946,61.851,61.937,33850000.0
2008-10-24 17:17:00,61.951,61.951,61.891,61.9,52310000.0
2008-10-24 17:18:00,61.921,61.921,61.88,61.894,82750000.0
2008-10-24 17:19:00,61.907,61.979,61.907,61.979,65350000.0
2008-10-24 17:20:00,61.986,61.986,61.903,61.946,69370000.0
2008-10-24 17:21:00,61.974,62.09,61.953,62.087,86660000.0
2008-10-24 17:22:00,62.077,62.133,62.074,62.123,70120000.0
2008-10-24 17:23:00,62.119,62.198,62.114,62.148,63240000.0
2008-10-24 17:24:00,62.162,62.184,62.09,62.098,78460000.0
2008-10-24 17:25:00,62.093,62.112,62.018,62.076,69050000.0
2008-10-24 17:26:00,62.055,62.055,62.015,62.027,88130000.0
2008-10-24 17:27:00,62.047,62.047,61.952,61.989,78060000.0
2008-10-24 17:28:00,61.996,62.022,61.996,62.0,34040000.0
2008-10-24 17:29:00,62.008,62.053,62.005,62.053,66420000.0
2008-10-24 17:30:00,62.105,62.105,62.067,62.073,66010000.0
2008-10-24 17:31:00,62.058,62.076,62.003,62.017,75580000.0
2008-10-24 17:32:00,62.033,62.043,62.005,62.009,62190000.0
2008-10-24 17:33:00,62.024,62.036,61.952,61.96,46420000.0
2008-10-24 17:34:00,61.99,62.002,61.982,61.982,119420000.0
2008-10-24 17:35:00,61.99,62.009,61.977,62.005,115090000.0
2008-10-24 17:36:00,62.054,62.094,62.022,62.094,69520000.0
2008-10-24 17:37:00,62.115,62.136,62.1,62.136,83310000.0
2008-10-24 17:38:00,62.165,62.228,62.153,62.228,85650000.0
2008-10-24 17:39:00,62.249,62.299,62.224,62.236,112360000.0
2008-10-24 17:40:00,62.239,62.253,62.223,62.253,32340000.0
2008-10-24 17:41:00,62.277,62.286,62.25,62.25,31830000.0
2008-10-24 17:42:00,62.283,62.283,62.238,62.268,51980000.0
2008-10-24 17:43:00,62.259,62.329,62.259,62.329,17300000.0
2008-10-24 17:44:00,62.322,62.474,62.31,62.474,31450000.0
2008-10-24 17:45:00,62.538,62.563,62.475,62.503,64730000.0
2008-10-24 17:46:00,62.494,62.512,62.474,62.492,38340000.0
2008-10-24 17:47:00,62.44,62.491,62.406,62.407,95930000.0
2008-10-24 17:48:00,62.5,62.5,62.405,62.429,84390000.0
2008-10-24 17:49:00,62.431,62.431,62.378,62.425,31870000.0
2008-10-24 17:50:00,62.417,62.417,62.335,62.335,45900000.0
2008-10-24 17:51:00,62.386,62.386,62.257,62.275,59210000.0
2008-10-24 17:52:00,62.29,62.29,62.205,62.214,77740000.0
2008-10-24 17:53:00,62.21,62.223,62.17,62.182,98240000.0
2008-10-24 17:54:00,62.201,62.201,62.147,62.194,85200000.0
2008-10-24 17:55:00,62.198,62.279,62.198,62.271,151650000.0
2008-10-24 17:56:00,62.289,62.289,62.235,62.247,73320000.0
2008-10-24 17:57:00,62.285,62.288,62.245,62.245,59210000.0
2008-10-24 17:58:00,62.267,62.449,62.265,62.449,37210000.0
2008-10-24 17:59:00,62.522,62.589,62.489,62.566,38230000.0
2008-10-24 18:00:00,62.556,62.594,62.503,62.512,51160000.0
2008-10-24 18:01:00,62.48,62.48,62.393,62.393,24350000.0
2008-10-24 18:02:00,62.388,62.405,62.352,62.365,20890000.0
2008-10-24 18:03:00,62.407,62.457,62.37,62.457,49430000.0
2008-10-24 18:04:00,62.478,62.506,62.466,62.506,48980000.0
2008-10-24 18:05:00,62.519,62.55,62.48,62.55,55020000.0
2008-10-24 18:06:00,62.592,62.592,62.535,62.535,35760000.0
2008-10-24 18:07:00,62.517,62.545,62.509,62.523,61480000.0
2008-10-24 18:08:00,62.532,62.56,62.525,62.554,35930000.0
2008-10-24 18:09:00,62.584,62.675,62.575,62.663,88810000.0
2008-10-24 18:10:00,62.683,62.683,62.653,62.657,75280000.0
2008-10-24 18:11:00,62.674,62.757,62.674,62.741,58700000.0
2008-10-24 18:12:00,62.767,62.767,62.663,62.696,39640000.0
2008-10-24 18:13:00,62.71,62.782,62.7,62.782,19210000.0
2008-10-24 18:14:00,62.777,62.779,62.668,62.668,34010000.0
2008-10-24 18:15:00,62.671,62.678,62.62,62.62,75050000.0
2008-10-24 18:16:00,62.634,62.649,62.606,62.611,65910000.0
2008-10-24 18:17:00,62.619,62.622,62.593,62.608,31940000.0
2008-10-24 18:18:00,62.628,62.705,62.628,62.636,82020000.0
2008-10-24 18:19:00,62.639,62.671,62.625,62.671,105870000.0
2008-10-24 18:20:00,62.674,62.735,62.674,62.735,50500000.0
2008-10-24 18:21:00,62.757,62.757,62.697,62.718,47100000.0
2008-10-24 18:22:00,62.687,62.713,62.655,62.681,28180000.0
2008-10-24 18:23:00,62.632,62.649,62.508,62.508,79610000.0
2008-10-24 18:24:00,62.507,62.576,62.498,62.539,101210000.0
2008-10-24 18:25:00,62.516,62.539,62.48,62.498,72130000.0
2008-10-24 18:26:00,62.487,62.549,62.475,62.522,76400000.0
2008-10-24 18:27:00,62.58,62.589,62.52,62.572,50820000.0
2008-10-24 18:28:00,62.558,62.576,62.518,62.549,103190000.0
2008-10-24 18:29:00,62.526,62.569,62.526,62.549,81370000.0
2008-10-24 18:30:00,62.591,62.591,62.534,62.582,73530000.0
2008-10-24 18:31:00,62.582,62.601,62.575,62.589,65240000.0
2008-10-24 18:32:00,62.594,62.61,62.564,62.58,133290000.0
2008-10-24 18:33:00,62.593,62.607,62.558,62.572,114250000.0
2008-10-24 18:34:00,62.572,62.59,62.555,62.561,103440000.0
2008-10-24 18:35:00,62.549,62.574,62.54,62.574,106610000.0
2008-10-24 18:36:00,62.581,62.609,62.567,62.578,81390000.0
2008-10-24 18:37:00,62.571,62.605,62.571,62.605,64510000.0
2008-10-24 18:38:00,62.624,62.624,62.595,62.607,108980000.0
2008-10-24 18:39:00,62.619,62.619,62.56,62.563,66810000.0
2008-10-24 18:40:00,62.565,62.565,62.553,62.558,86430000.0
2008-10-24 18:41:00,62.547,62.56,62.534,62.534,71900000.0
2008-10-24 18:42:00,62.536,62.571,62.492,62.497,81260000.0
2008-10-24 18:43:00,62.498,62.568,62.498,62.559,75700000.0
2008-10-24 18:44:00,62.558,62.581,62.558,62.577,63870000.0
2008-10-24 18:45:00,62.599,62.599,62.548,62.559,102170000.0
2008-10-24 18:46:00,62.575,62.577,62.563,62.577,72670000.0
2008-10-24 18:47:00,62.575,62.605,62.575,62.589,103250000.0
2008-10-24 18:48:00,62.599,62.599,62.553,62.561,67030000.0
2008-10-24 18:49:00,62.554,62.583,62.554,62.576,130570000.0
2008-10-24 18:50:00,62.6,62.612,62.587,62.6,107170000.0
2008-10-24 18:51:00,62.624,62.624,62.596,62.6,90310000.0
2008-10-24 18:52:00,62.6,62.611,62.594,62.609,77780000.0
2008-10-24 18:53:00,62.608,62.616,62.608,62.616,103330000.0
2008-10-24 18:54:00,62.646,62.646,62.615,62.638,85720000.0
2008-10-24 18:55:00,62.63,62.641,62.617,62.63,33930000.0
2008-10-24 18:56:00,62.619,62.634,62.619,62.634,31870000.0
2008-10-24 18:57:00,62.663,62.663,62.637,62.648,76670000.0
2008-10-24 18:58:00,62.659,62.672,62.647,62.668,43550000.0
2008-10-24 18:59:00,62.655,62.663,62.632,62.648,116090000.0
2008-10-24 19:00:00,62.667,62.707,62.657,62.702,127710000.0
2008-10-24 19:01:00,62.718,62.748,62.704,62.704,45620000.0
2008-10-24 19:02:00,62.715,62.753,62.715,62.743,62370000.0
2008-10-24 19:03:00,62.785,62.812,62.777,62.789,62470000.0
2008-10-24 19:04:00,62.768,62.803,62.766,62.803,106310000.0
2008-10-24 19:05:00,62.811,62.827,62.762,62.797,45300000.0
2008-10-24 19:06:00,62.824,62.824,62.788,62.791,62200000.0
2008-10-24 19:07:00,62.782,62.819,62.782,62.809,48710000.0
2008-10-24 19:08:00,62.821,62.907,62.797,62.889,80290000.0
2008-10-24 19:09:00,62.929,62.929,62.837,62.837,84350000.0
2008-10-24 19:10:00,62.809,62.811,62.733,62.783,58560000.0
2008-10-24 19:11:00,62.792,62.843,62.792,62.843,65530000.0
2008-10-24 19:12:00,62.869,62.87,62.822,62.822,59190000.0
2008-10-24 19:13:00,62.82,62.82,62.777,62.782,48040000.0
2008-10-24 19:14:00,62.755,62.755,62.686,62.728,49390000.0
2008-10-24 19:15:00,62.767,62.767,62.696,62.696,58150000.0
2008-10-24 19:16:00,62.704,62.704,62.675,62.696,95350000.0
2008-10-24 19:17:00,62.699,62.699,62.664,62.676,155130000.0
2008-10-24 19:18:00,62.742,62.789,62.732,62.743,76220000.0
2008-10-24 19:19:00,62.731,62.762,62.727,62.738,85990000.0
2008-10-24 19:20:00,62.73,62.73,62.685,62.701,47080000.0
2008-10-24 19:21:00,62.709,62.743,62.691,62.695,32540000.0
2008-10-24 19:22:00,62.698,62.731,62.661,62.731,41790000.0
2008-10-24 19:23:00,62.736,62.787,62.699,62.722,107220000.0
2008-10-24 19:24:00,62.757,62.757,62.671,62.687,113250000.0
2008-10-24 19:25:00,62.666,62.709,62.666,62.691,33920000.0
2008-10-24 19:26:00,62.712,62.781,62.692,62.768,48050000.0
2008-10-24 19:27:00,62.799,62.799,62.764,62.768,11650000.0
2008-10-24 19:28:00,62.76,62.76,62.672,62.685,46590000.0
2008-10-24 19:29:00,62.656,62.697,62.656,62.661,61880000.0
2008-10-24 19:30:00,62.71,62.71,62.616,62.633,78810000.0
2008-10-24 19:31:00,62.604,62.605,62.548,62.551,146880000.0
2008-10-24 19:32:00,62.542,62.562,62.526,62.547,76440000.0
2008-10-24 19:33:00,62.599,62.599,62.49,62.538,110380000.0
2008-10-24 19:34:00,62.522,62.572,62.517,62.572,94790000.0
2008-10-24 19:35:00,62.574,62.624,62.572,62.624,107000000.0
2008-10-24 19:36:00,62.667,62.676,62.631,62.662,68360000.0
2008-10-24 19:37:00,62.675,62.679,62.652,62.652,54610000.0
2008-10-24 19:38:00,62.662,62.662,62.641,62.641,31450000.0
2008-10-24 19:39:00,62.659,62.659,62.581,62.592,51900000.0
2008-10-24 19:40:00,62.588,62.62,62.583,62.618,31170000.0
2008-10-24 19:41:00,62.614,62.669,62.614,62.641,28590000.0
2008-10-24 19:42:00,62.681,62.681,62.632,62.632,35000000.0
2008-10-24 19:43:00,62.655,62.667,62.625,62.625,59830000.0
2008-10-24 19:44:00,62.626,62.631,62.612,62.612,115890000.0
2008-10-24 19:45:00,62.651,62.651,62.596,62.596,72520000.0
2008-10-24 19:46:00,62.588,62.588,62.484,62.484,75660000.0
2008-10-24 19:47:00,62.485,62.518,62.479,62.488,86360000.0
2008-10-24 19:48:00,62.474,62.475,62.418,62.431,143560000.0
2008-10-24 19:49:00,62.461,62.473,62.395,62.395,117430000.0
2008-10-24 19:50:00,62.37,62.37,62.26,62.26,146580000.0
2008-10-24 19:51:00,62.299,62.367,62.251,62.367,135710000.0
2008-10-24 19:52:00,62.376,62.418,62.37,62.405,67110000.0
2008-10-24 19:53:00,62.396,62.401,62.386,62.397,85120000.0
2008-10-24 19:54:00,62.42,62.43,62.387,62.387,75480000.0
2008-10-24 19:55:00,62.393,62.416,62.361,62.416,75290000.0
2008-10-24 19:56:00,62.421,62.46,62.421,62.437,69530000.0
2008-10-24 19:57:00,62.446,62.446,62.431,62.432,77000000.0
2008-10-24 19:58:00,62.409,62.444,62.388,62.435,34860000.0
2008-10-24 19:59:00,62.445,62.445,62.396,62.403,69590000.0
2008-10-24 20:00:00,62.413,62.457,62.409,62.457,95710000.0
2008-10-24 20:01:00,62.482,62.509,62.473,62.473,116490000.0
2008-10-24 20:02:00,62.464,62.502,62.449,62.502,98430000.0
2008-10-24 20:03:00,62.517,62.517,62.486,62.505,82640000.0
2008-10-24 20:04:00,62.52,62.542,62.5,62.542,76330000.0
2008-10-24 20:05:00,62.547,62.596,62.535,62.574,86550000.0
2008-10-24 20:06:00,62.586,62.586,62.482,62.482,49460000.0
2008-10-24 20:07:00,62.464,62.51,62.464,62.503,44350000.0
2008-10-24 20:08:00,62.489,62.51,62.486,62.499,101470000.0
2008-10-24 20:09:00,62.533,62.589,62.504,62.548,70710000.0
2008-10-24 20:10:00,62.56,62.574,62.536,62.572,77590000.0
2008-10-24 20:11:00,62.569,62.587,62.53,62.566,69850000.0
2008-10-24 20:12:00,62.574,62.614,62.554,62.56,69020000.0
2008-10-24 20:13:00,62.582,62.584,62.528,62.528,84620000.0
2008-10-24 20:14:00,62.556,62.569,62.53,62.536,46670000.0
2008-10-24 20:15:00,62.611,62.611,62.55,62.572,60270000.0
2008-10-24 20:16:00,62.569,62.588,62.55,62.554,97050000.0
2008-10-24 20:17:00,62.573,62.641,62.555,62.641,105790000.0
2008-10-24 20:18:00,62.68,62.68,62.617,62.678,87090000.0
2008-10-24 20:19:00,62.698,62.727,62.662,62.704,56650000.0
2008-10-24 20:20:00,62.724,62.754,62.693,62.75,79580000.0
2008-10-24 20:21:00,62.779,62.779,62.659,62.708,78760000.0
2008-10-24 20:22:00,62.688,62.727,62.668,62.676,62830000.0
2008-10-24 20:23:00,62.707,62.719,62.662,62.662,17860000.0
2008-10-24 20:24:00,62.701,62.701,62.657,62.665,51350000.0
2008-10-24 20:25:00,62.661,62.674,62.652,62.652,40970000.0
2008-10-24 20:26:00,62.668,62.668,62.647,62.652,81900000.0
2008-10-24 20:27:00,62.679,62.723,62.65,62.65,87590000.0
2008-10-24 20:28:00,62.632,62.673,62.632,62.633,72380000.0
2008-10-24 20:29:00,62.625,62.66,62.625,62.66,109280000.0
2008-10-24 20:30:00,62.697,62.697,62.658,62.686,120380000.0
2008-10-24 20:31:00,62.676,62.681,62.653,62.653,110000000.0
2008-10-24 20:32:00,62.633,62.66,62.606,62.66,117610000.0
2008-10-24 20:33:00,62.708,62.708,62.639,62.674,89040000.0
2008-10-24 20:34:00,62.675,62.767,62.675,62.741,31960000.0
2008-10-24 20:35:00,62.76,62.76,62.705,62.742,26790000.0
2008-10-24 20:36:00,62.755,62.764,62.71,62.71,81220000.0
2008-10-24 20:37:00,62.726,62.739,62.717,62.737,116320000.0
2008-10-24 20:38:00,62.72,62.739,62.712,62.734,79490000.0
2008-10-24 20:39:00,62.758,62.785,62.726,62.779,101700000.0
2008-10-24 20:40:00,62.773,62.773,62.742,62.742,121380000.0
2008-10-24 20:41:00,62.735,62.753,62.725,62.725,92410000.0
2008-10-24 20:42:00,62.762,62.79,62.747,62.747,92740000.0
2008-10-24 20:43:00,62.725,62.736,62.701,62.718,86890000.0
2008-10-24 20:44:00,62.731,62.736,62.706,62.706,74180000.0
2008-10-24 20:45:00,62.718,62.718,62.664,62.666,83210000.0
2008-10-24 20:46:00,62.65,62.65,62.512,62.61,111600000.0
2008-10-24 20:47:00,62.618,62.62,62.609,62.61,52350000.0
2008-10-24 20:48:00,62.634,62.634,62.582,62.599,115110000.0
2008-10-24 20:49:00,62.618,62.623,62.606,62.619,77130000.0
2008-10-24 20:50:00,62.598,62.639,62.596,62.61,111940000.0
2008-10-24 20:51:00,62.642,62.642,62.602,62.626,105140000.0
2008-10-24 20:52:00,62.617,62.62,62.595,62.612,106550000.0
2008-10-24 20:53:00,62.608,62.621,62.608,62.616,49550000.0
2008-10-24 20:54:00,62.645,62.645,62.599,62.599,57570000.0
2008-10-24 20:55:00,62.609,62.637,62.609,62.612,94660000.0
2008-10-24 20:56:00,62.562,62.709,62.562,62.709,60910000.0
2008-10-24 20:57:00,62.728,62.728,62.68,62.685,92020000.0
2008-10-24 20:58:00,62.68,62.685,62.629,62.666,54630000.0
2008-10-24 20:59:00,62.657,62.689,62.641,62.669,48550000.0
2008-10-24 21:00:00,62.688,62.715,62.676,62.701,100760000.0
2008-10-24 21:01:00,62.721,62.798,62.721,62.798,86300000.0
2008-10-24 21:02:00,62.793,62.801,62.72,62.749,68510000.0
2008-10-24 21:03:00,62.809,62.809,62.707,62.707,61550000.0
2008-10-24 21:04:00,62.747,62.792,62.747,62.75,47620000.0
2008-10-24 21:05:00,62.736,62.736,62.642,62.642,62410000.0
2008-10-24 21:06:00,62.673,62.673,62.643,62.658,119530000.0
2008-10-24 21:07:00,62.652,62.691,62.652,62.679,115450000.0
2008-10-24 21:08:00,62.671,62.699,62.667,62.693,115350000.0
2008-10-24 21:09:00,62.735,62.743,62.705,62.709,97700000.0
2008-10-24 21:10:00,62.698,62.788,62.698,62.788,93770000.0
2008-10-24 21:11:00,62.775,62.792,62.732,62.732,51820000.0
2008-10-24 21:12:00,62.759,62.763,62.711,62.727,102100000.0
2008-10-24 21:13:00,62.7,62.7,62.68,62.68,61240000.0
2008-10-24 21:14:00,62.656,62.662,62.618,62.647,64740000.0
2008-10-24 21:15:00,62.631,62.631,62.614,62.618,51310000.0
2008-10-24 21:16:00,62.636,62.673,62.636,62.673,78850000.0
2008-10-24 21:17:00,62.678,62.73,62.678,62.729,125430000.0
2008-10-24 21:18:00,62.706,62.706,62.645,62.662,148130000.0
2008-10-24 21:19:00,62.641,62.646,62.605,62.631,102550000.0
2008-10-24 21:20:00,62.629,62.691,62.629,62.691,91500000.0
2008-10-24 21:21:00,62.705,62.733,62.699,62.702,91620000.0
2008-10-24 21:22:00,62.689,62.718,62.689,62.712,100040000.0
2008-10-24 21:23:00,62.731,62.787,62.727,62.782,128570000.0
2008-10-24 21:24:00,62.819,62.819,62.762,62.791,83120000.0
2008-10-24 21:25:00,62.805,62.849,62.797,62.801,74180000.0
2008-10-24 21:26:00,62.841,62.93,62.841,62.906,62540000.0
2008-10-24 21:27:00,62.918,62.918,62.867,62.867,114790000.0
2008-10-24 21:28:00,62.869,62.891,62.869,62.88,174330000.0
2008-10-24 21:29:00,62.881,62.9,62.846,62.887,124670000.0
2008-10-24 21:30:00,62.887,62.887,62.82,62.82,81660000.0
2008-10-24 21:31:00,62.803,62.809,62.75,62.768,76000000.0
2008-10-24 21:32:00,62.786,62.828,62.783,62.783,92660000.0
2008-10-24 21:33:00,62.793,62.793,62.743,62.769,90790000.0
2008-10-24 21:34:00,62.776,62.776,62.728,62.75,120540000.0
2008-10-24 21:35:00,62.758,62.774,62.72,62.736,135380000.0
2008-10-24 21:36:00,62.755,62.755,62.713,62.721,104390000.0
2008-10-24 21:37:00,62.741,62.755,62.731,62.731,128090000.0
2008-10-24 21:38:00,62.738,62.744,62.729,62.731,112610000.0
2008-10-24 21:39:00,62.741,62.741,62.692,62.718,102690000.0
2008-10-24 21:40:00,62.708,62.767,62.708,62.748,51550000.0
2008-10-24 21:41:00,62.75,62.75,62.697,62.74,50380000.0
2008-10-24 21:42:00,62.74,62.758,62.74,62.756,99830000.0
2008-10-24 21:44:00,62.784,62.79,62.782,62.784,89040000.0
2008-10-24 21:45:00,62.806,62.827,62.792,62.819,89010000.0
2008-10-24 21:46:00,62.818,62.827,62.811,62.811,72560000.0
2008-10-24 21:47:00,62.798,62.816,62.798,62.816,95910000.0
2008-10-24 21:48:00,62.825,62.841,62.816,62.828,103430000.0
2008-10-24 21:49:00,62.842,62.889,62.838,62.889,75070000.0
2008-10-24 21:50:00,62.892,62.909,62.892,62.903,90500000.0
2008-10-24 21:51:00,62.904,62.909,62.885,62.898,68400000.0
2008-10-24 21:52:00,62.89,62.904,62.886,62.902,103300000.0
2008-10-24 21:53:00,62.909,62.92,62.876,62.897,99560000.0
2008-10-24 21:54:00,62.926,62.944,62.904,62.944,107690000.0
2008-10-24 21:55:00,62.918,62.923,62.904,62.917,63550000.0
2008-10-24 21:56:00,62.925,62.925,62.887,62.888,36350000.0
2008-10-24 21:57:00,62.909,62.909,62.852,62.852,89410000.0
2008-10-24 21:58:00,62.853,62.854,62.831,62.831,76430000.0
2008-10-24 21:59:00,62.829,62.843,62.776,62.776,67650000.0
2008-10-24 22:00:00,62.791,62.791,62.728,62.732,90560000.0
2008-10-24 22:01:00,62.71,62.714,62.664,62.698,109000000.0
2008-10-24 22:02:00,62.69,62.733,62.689,62.724,66620000.0
2008-10-24 22:03:00,62.74,62.74,62.693,62.693,95340000.0
2008-10-24 22:04:00,62.705,62.705,62.693,62.697,64150000.0
2008-10-24 22:05:00,62.699,62.699,62.629,62.646,96950000.0
2008-10-24 22:06:00,62.652,62.652,62.61,62.618,107590000.0
2008-10-24 22:07:00,62.624,62.624,62.612,62.617,83680000.0
2008-10-24 22:08:00,62.605,62.617,62.6,62.617,49990000.0
2008-10-24 22:09:00,62.624,62.624,62.605,62.618,47760000.0
2008-10-24 22:10:00,62.622,62.625,62.611,62.611,118230000.0
2008-10-24 22:11:00,62.621,62.636,62.621,62.628,102730000.0
2008-10-24 22:12:00,62.657,62.673,62.652,62.667,115650000.0
2008-10-24 22:13:00,62.682,62.696,62.682,62.688,127120000.0
2008-10-24 22:14:00,62.681,62.693,62.681,62.686,162250000.0
2008-10-24 22:15:00,62.725,62.725,62.711,62.711,91930000.0
2008-10-24 22:16:00,62.719,62.727,62.714,62.727,99690000.0
2008-10-24 22:17:00,62.72,62.749,62.713,62.739,92300000.0
2008-10-24 22:18:00,62.726,62.726,62.703,62.709,70750000.0
2008-10-24 22:19:00,62.73,62.733,62.722,62.725,82650000.0
2008-10-24 22:20:00,62.721,62.73,62.721,62.723,109260000.0
2008-10-24 22:21:00,62.77,62.77,62.713,62.734,62600000.0
2008-10-24 22:22:00,62.71,62.71,62.707,62.708,73450000.0
2008-10-24 22:23:00,62.704,62.721,62.704,62.718,91900000.0
2008-10-24 22:24:00,62.713,62.732,62.701,62.701,69090000.0
2008-10-24 22:25:00,62.703,62.703,62.684,62.691,114770000.0
2008-10-24 22:26:00,62.706,62.706,62.659,62.67,71570000.0
2008-10-24 22:27:00,62.679,62.705,62.679,62.683,61690000.0
2008-10-24 22:28:00,62.691,62.705,62.691,62.704,109770000.0
2008-10-24 22:29:00,62.697,62.697,62.653,62.653,92160000.0
2008-10-24 22:30:00,62.678,62.678,62.633,62.633,95680000.0
2008-10-24 22:31:00,62.613,62.617,62.608,62.615,87100000.0
2008-10-24 22:32:00,62.582,62.608,62.543,62.543,56860000.0
2008-10-24 22:33:00,62.555,62.558,62.42,62.458,95860000.0
2008-10-24 22:34:00,62.435,62.435,62.385,62.385,61110000.0
2008-10-24 22:35:00,62.375,62.463,62.363,62.463,108400000.0
2008-10-24 22:36:00,62.503,62.569,62.494,62.566,95990000.0
2008-10-24 22:37:00,62.56,62.568,62.525,62.525,117420000.0
2008-10-24 22:39:00,62.552,62.572,62.544,62.566,49900000.0
2008-10-24 22:40:00,62.568,62.568,62.499,62.513,85100000.0
2008-10-24 22:41:00,62.488,62.488,62.389,62.404,137320000.0
2008-10-24 22:42:00,62.431,62.431,62.388,62.407,112170000.0
2008-10-24 22:43:00,62.421,62.451,62.421,62.448,100340000.0
2008-10-24 22:44:00,62.448,62.479,62.448,62.476,84390000.0
2008-10-24 22:45:00,62.41,62.464,62.41,62.451,93120000.0
2008-10-24 22:46:00,62.451,62.498,62.451,62.474,117500000.0
2008-10-24 22:47:00,62.471,62.503,62.466,62.503,86420000.0
2008-10-24 22:48:00,62.486,62.508,62.368,62.464,58420000.0
2008-10-24 22:49:00,62.461,62.469,62.443,62.443,25400000.0
2008-10-24 22:50:00,62.458,62.465,62.442,62.442,51370000.0
2008-10-24 22:51:00,62.454,62.454,62.427,62.44,92180000.0
2008-10-24 22:52:00,62.451,62.471,62.446,62.467,65160000.0
2008-10-24 22:53:00,62.441,62.462,62.417,62.454,64070000.0
2008-10-24 22:54:00,62.414,62.444,62.414,62.444,91610000.0
2008-10-24 22:55:00,62.44,62.465,62.44,62.465,67360000.0
2008-10-24 22:56:00,62.478,62.488,62.446,62.477,75810000.0
2008-10-24 22:57:00,62.547,62.547,62.39,62.462,96830000.0
2008-10-24 22:58:00,62.452,62.491,62.43,62.471,63810000.0
2008-10-24 22:59:00,62.464,62.467,62.425,62.467,97160000.0
2008-10-27 02:01:00,62.312,62.312,62.259,62.259,54520000.0
2008-10-27 02:02:00,62.236,62.268,62.212,62.264,32550000.0
2008-10-27 02:03:00,62.281,62.39,62.275,62.39,31720000.0
2008-10-27 02:04:00,62.469,62.677,62.469,62.676,63330000.0
2008-10-27 02:05:00,62.642,62.652,62.547,62.547,63820000.0
2008-10-27 02:06:00,62.572,62.573,62.478,62.49,92810000.0
2008-10-27 02:07:00,62.455,62.455,62.394,62.395,53410000.0
2008-10-27 02:08:00,62.38,62.38,62.256,62.292,83270000.0
2008-10-27 02:09:00,62.293,62.303,62.27,62.289,106120000.0
2008-10-27 02:10:00,62.302,62.414,62.302,62.413,85720000.0
2008-10-27 02:11:00,62.446,62.458,62.34,62.351,80880000.0
2008-10-27 02:12:00,62.305,62.307,62.272,62.298,41440000.0
2008-10-27 02:13:00,62.279,62.384,62.273,62.323,73230000.0
2008-10-27 02:14:00,62.323,62.393,62.308,62.393,81610000.0
2008-10-27 02:15:00,62.41,62.41,62.381,62.392,66880000.0
2008-10-27 02:16:00,62.399,62.409,62.379,62.408,71860000.0
2008-10-27 02:17:00,62.393,62.437,62.393,62.437,69190000.0
2008-10-27 02:18:00,62.482,62.526,62.474,62.515,99540000.0
2008-10-27 02:19:00,62.543,62.564,62.519,62.529,54250000.0
2008-10-27 02:20:00,62.519,62.526,62.462,62.491,65360000.0
2008-10-27 02:21:00,62.462,62.479,62.382,62.388,74360000.0
2008-10-27 02:22:00,62.352,62.357,62.331,62.333,69970000.0
2008-10-27 02:23:00,62.282,62.305,62.092,62.096,81710000.0
2008-10-27 02:24:00,62.103,62.161,62.097,62.161,116500000.0
2008-10-27 02:25:00,62.159,62.178,62.143,62.175,89950000.0
2008-10-27 02:26:00,62.222,62.322,62.222,62.319,111430000.0
2008-10-27 02:27:00,62.357,62.366,62.237,62.241,60920000.0
2008-10-27 02:28:00,62.221,62.258,62.177,62.212,53090000.0
2008-10-27 02:29:00,62.221,62.251,62.221,62.251,64060000.0
2008-10-27 02:30:00,62.295,62.334,62.281,62.32,73550000.0
2008-10-27 02:31:00,62.34,62.34,62.314,62.326,77920000.0
2008-10-27 02:32:00,62.296,62.316,62.26,62.31,82520000.0
2008-10-27 02:33:00,62.326,62.326,62.293,62.293,88130000.0
2008-10-27 02:34:00,62.304,62.304,62.287,62.29,62650000.0
2008-10-27 02:35:00,62.287,62.305,62.285,62.289,113540000.0
2008-10-27 02:36:00,62.315,62.32,62.295,62.315,130400000.0
2008-10-27 02:37:00,62.288,62.332,62.274,62.296,146500000.0
2008-10-27 02:38:00,62.258,62.267,62.217,62.229,139660000.0
2008-10-27 02:39:00,62.23,62.23,62.196,62.227,77240000.0
2008-10-27 02:40:00,62.232,62.295,62.232,62.295,69840000.0
2008-10-27 02:41:00,62.305,62.33,62.305,62.33,82700000.0
2008-10-27 02:42:00,62.345,62.346,62.297,62.303,110740000.0
2008-10-27 02:43:00,62.273,62.315,62.237,62.315,70530000.0
2008-10-27 02:44:00,62.318,62.335,62.312,62.312,41980000.0
2008-10-27 02:45:00,62.312,62.334,62.303,62.32,29490000.0
2008-10-27 02:46:00,62.325,62.397,62.321,62.392,23720000.0
2008-10-27 02:47:00,62.386,62.409,62.386,62.404,54170000.0
2008-10-27 02:48:00,62.412,62.412,62.388,62.404,30160000.0
2008-10-27 02:49:00,62.399,62.403,62.39,62.391,48440000.0
2008-10-27 02:50:00,62.386,62.429,62.386,62.418,71470000.0
2008-10-27 02:51:00,62.409,62.409,62.384,62.398,89170000.0
2008-10-27 02:52:00,62.394,62.42,62.394,62.407,112850000.0
2008-10-27 02:53:00,62.42,62.424,62.412,62.424,123000000.0
2008-10-27 02:54:00,62.448,62.527,62.438,62.526,52690000.0
2008-10-27 02:55:00,62.565,62.565,62.505,62.518,152110000.0
2008-10-27 02:56:00,62.517,62.521,62.501,62.518,89690000.0
2008-10-27 02:57:00,62.549,62.573,62.526,62.566,52540000.0
2008-10-27 02:58:00,62.575,62.595,62.573,62.588,54830000.0
2008-10-27 02:59:00,62.617,62.645,62.616,62.631,12390000.0
2008-10-27 03:00:00,62.683,62.73,62.663,62.73,42050000.0
2008-10-27 03:01:00,62.729,62.729,62.681,62.681,39170000.0
2008-10-27 03:02:00,62.643,62.643,62.58,62.618,105080000.0
2008-10-27 03:03:00,62.592,62.609,62.565,62.589,113290000.0
2008-10-27 03:04:00,62.587,62.637,62.586,62.632,45880000.0
2008-10-27 03:05:00,62.639,62.643,62.627,62.643,37670000.0
2008-10-27 03:06:00,62.659,62.659,62.635,62.635,33480000.0
2008-10-27 03:07:00,62.641,62.645,62.64,62.644,86360000.0
2008-10-27 03:08:00,62.657,62.657,62.65,62.656,72740000.0
2008-10-27 03:09:00,62.67,62.67,62.65,62.654,150690000.0
2008-10-27 03:10:00,62.654,62.655,62.643,62.648,100380000.0
2008-10-27 03:11:00,62.64,62.65,62.636,62.649,82950000.0
2008-10-27 03:12:00,62.643,62.643,62.621,62.625,50600000.0
2008-10-27 03:13:00,62.605,62.626,62.601,62.625,48600000.0
2008-10-27 03:14:00,62.63,62.63,62.568,62.586,67970000.0
2008-10-27 03:15:00,62.596,62.601,62.578,62.601,56310000.0
2008-10-27 03:16:00,62.615,62.625,62.612,62.612,45000000.0
2008-10-27 03:17:00,62.619,62.62,62.598,62.615,85310000.0
2008-10-27 03:18:00,62.603,62.608,62.599,62.608,77250000.0
2008-10-27 03:19:00,62.624,62.639,62.617,62.636,40490000.0
2008-10-27 03:20:00,62.629,62.636,62.624,62.628,74500000.0
2008-10-27 03:21:00,62.624,62.625,62.609,62.623,40010000.0
2008-10-27 03:22:00,62.608,62.608,62.564,62.571,94600000.0
2008-10-27 03:23:00,62.558,62.562,62.551,62.554,69910000.0
2008-10-27 03:24:00,62.562,62.562,62.5,62.5,57110000.0
2008-10-27 03:25:00,62.508,62.543,62.453,62.502,44910000.0
2008-10-27 03:26:00,62.475,62.487,62.428,62.428,121210000.0
2008-10-27 03:27:00,62.432,62.432,62.406,62.407,106630000.0
2008-10-27 03:28:00,62.389,62.394,62.382,62.394,65170000.0
2008-10-27 03:29:00,62.392,62.406,62.373,62.392,72890000.0
2008-10-27 03:30:00,62.396,62.428,62.396,62.42,51910000.0
2008-10-27 03:31:00,62.406,62.427,62.406,62.406,25930000.0
2008-10-27 03:32:00,62.382,62.382,62.363,62.368,85920000.0
2008-10-27 03:33:00,62.363,62.364,62.353,62.359,94810000.0
2008-10-27 03:34:00,62.358,62.379,62.32,62.32,85310000.0
2008-10-27 03:35:00,62.289,62.297,62.195,62.209,76510000.0
2008-10-27 03:36:00,62.21,62.211,62.168,62.181,90450000.0
2008-10-27 03:37:00,62.203,62.301,62.197,62.264,129120000.0
2008-10-27 03:38:00,62.236,62.239,62.217,62.233,79090000.0
2008-10-27 03:39:00,62.206,62.241,62.206,62.234,102890000.0
2008-10-27 03:40:00,62.216,62.22,62.123,62.133,80900000.0
2008-10-27 03:41:00,62.112,62.125,62.109,62.12,91450000.0
2008-10-27 03:42:00,62.144,62.145,62.124,62.128,66890000.0
2008-10-27 03:43:00,62.132,62.133,62.116,62.131,71280000.0
2008-10-27 03:44:00,62.127,62.134,62.114,62.134,97230000.0
2008-10-27 03:45:00,62.168,62.169,62.141,62.165,69170000.0
2008-10-27 03:46:00,62.171,62.171,62.14,62.153,86450000.0
2008-10-27 03:47:00,62.16,62.179,62.141,62.168,59520000.0
2008-10-27 03:48:00,62.184,62.184,62.101,62.101,97790000.0
2008-10-27 03:49:00,62.113,62.136,62.097,62.136,81030000.0
2008-10-27 03:50:00,62.159,62.169,62.154,62.164,82180000.0
2008-10-27 03:51:00,62.167,62.18,62.154,62.165,99350000.0
2008-10-27 03:52:00,62.15,62.155,62.141,62.154,90100000.0
2008-10-27 03:53:00,62.165,62.168,62.158,62.158,94890000.0
2008-10-27 03:54:00,62.161,62.165,62.142,62.154,129610000.0
2008-10-27 03:55:00,62.149,62.156,62.149,62.149,70060000.0
2008-10-27 03:56:00,62.125,62.125,62.076,62.104,81810000.0
2008-10-27 03:57:00,62.087,62.087,62.056,62.056,71160000.0
2008-10-27 03:58:00,62.036,62.04,62.029,62.036,98240000.0
2008-10-27 03:59:00,62.052,62.071,62.043,62.071,61350000.0
2008-10-27 04:00:00,62.094,62.112,62.08,62.112,71420000.0
2008-10-27 04:01:00,62.11,62.111,62.09,62.1,65910000.0
2008-10-27 04:02:00,62.108,62.113,62.096,62.113,97040000.0
2008-10-27 04:03:00,62.135,62.135,62.088,62.103,85000000.0
2008-10-27 04:04:00,62.111,62.119,62.11,62.118,32180000.0
2008-10-27 04:05:00,62.148,62.161,62.146,62.159,38590000.0
2008-10-27 04:06:00,62.154,62.167,62.152,62.162,43370000.0
2008-10-27 04:07:00,62.186,62.274,62.182,62.272,87440000.0
2008-10-27 04:08:00,62.289,62.402,62.282,62.386,92380000.0
2008-10-27 04:09:00,62.45,62.454,62.413,62.446,36750000.0
2008-10-27 04:10:00,62.452,62.453,62.433,62.441,60060000.0
2008-10-27 04:11:00,62.431,62.431,62.324,62.36,74450000.0
2008-10-27 04:12:00,62.361,62.361,62.302,62.304,37460000.0
2008-10-27 04:13:00,62.276,62.279,62.259,62.259,19430000.0
2008-10-27 04:14:00,62.275,62.358,62.21,62.317,37450000.0
2008-10-27 04:15:00,62.294,62.346,62.294,62.337,51050000.0
2008-10-27 04:16:00,62.333,62.339,62.306,62.306,79810000.0
2008-10-27 04:17:00,62.3,62.337,62.283,62.337,76870000.0
2008-10-27 04:18:00,62.356,62.356,62.318,62.343,41630000.0
2008-10-27 04:19:00,62.336,62.336,62.316,62.33,72730000.0
2008-10-27 04:20:00,62.326,62.338,62.325,62.338,31600000.0
2008-10-27 04:21:00,62.35,62.35,62.327,62.334,66650000.0
2008-10-27 04:22:00,62.325,62.326,62.276,62.281,35350000.0
2008-10-27 04:23:00,62.298,62.316,62.278,62.313,66440000.0
2008-10-27 04:24:00,62.311,62.325,62.306,62.306,17320000.0
2008-10-27 04:25:00,62.269,62.269,62.255,62.256,21280000.0
2008-10-27 04:26:00,62.262,62.263,62.254,62.255,44560000.0
2008-10-27 04:27:00,62.27,62.272,62.204,62.206,38170000.0
2008-10-27 04:28:00,62.188,62.19,62.17,62.19,46850000.0
2008-10-27 04:29:00,62.194,62.198,62.181,62.181,57230000.0
2008-10-27 04:30:00,62.191,62.193,62.171,62.183,48660000.0
2008-10-27 04:31:00,62.199,62.258,62.199,62.227,157090000.0
2008-10-27 04:32:00,62.225,62.232,62.215,62.218,95410000.0
2008-10-27 04:33:00,62.215,62.241,62.215,62.226,97980000.0
2008-10-27 04:34:00,62.208,62.234,62.204,62.217,73530000.0
2008-10-27 04:35:00,62.197,62.197,62.149,62.157,50280000.0
2008-10-27 04:36:00,62.136,62.136,62.085,62.112,52870000.0
2008-10-27 04:37:00,62.065,62.075,62.049,62.055,43950000.0
2008-10-27 04:38:00,62.037,62.075,62.025,62.075,65610000.0
2008-10-27 04:39:00,62.095,62.095,62.052,62.056,105920000.0
2008-10-27 04:40:00,62.065,62.071,62.04,62.04,43250000.0
2008-10-27 04:41:00,62.026,62.07,62.023,62.054,43700000.0
2008-10-27 04:42:00,62.069,62.108,62.068,62.09,55360000.0
2008-10-27 04:43:00,62.073,62.085,62.065,62.085,8720000.0
2008-10-27 04:44:00,62.079,62.099,62.072,62.08,40130000.0
2008-10-27 04:45:00,62.081,62.107,62.059,62.107,39650000.0
2008-10-27 04:46:00,62.12,62.133,62.112,62.133,26140000.0
2008-10-27 04:47:00,62.167,62.197,62.154,62.197,84350000.0
2008-10-27 04:48:00,62.241,62.271,62.221,62.271,92540000.0
2008-10-27 04:49:00,62.256,62.261,62.242,62.249,100060000.0
2008-10-27 04:50:00,62.213,62.233,62.195,62.204,54810000.0
2008-10-27 04:51:00,62.236,62.236,62.198,62.214,103940000.0
2008-10-27 04:52:00,62.194,62.214,62.194,62.202,125670000.0
2008-10-27 04:53:00,62.221,62.238,62.172,62.232,80610000.0
2008-10-27 04:54:00,62.273,62.296,62.233,62.296,46370000.0
2008-10-27 04:55:00,62.32,62.339,62.305,62.322,75950000.0
2008-10-27 04:56:00,62.317,62.342,62.317,62.322,61200000.0
2008-10-27 04:57:00,62.36,62.362,62.292,62.305,67760000.0
2008-10-27 04:58:00,62.286,62.3,62.28,62.3,34470000.0
2008-10-27 04:59:00,62.246,62.254,62.177,62.221,68230000.0
2008-10-27 05:00:00,62.208,62.225,62.188,62.215,91700000.0
2008-10-27 05:01:00,62.216,62.233,62.208,62.212,63760000.0
2008-10-27 05:02:00,62.198,62.201,62.175,62.189,96400000.0
2008-10-27 05:03:00,62.178,62.187,62.165,62.178,77880000.0
2008-10-27 05:04:00,62.184,62.194,62.183,62.189,62040000.0
2008-10-27 05:05:00,62.184,62.197,62.183,62.196,87520000.0
2008-10-27 05:06:00,62.187,62.202,62.187,62.197,67840000.0
2008-10-27 05:07:00,62.202,62.213,62.198,62.201,66720000.0
2008-10-27 05:08:00,62.217,62.268,62.217,62.264,98800000.0
2008-10-27 05:09:00,62.243,62.243,62.225,62.226,54110000.0
2008-10-27 05:10:00,62.239,62.251,62.224,62.239,26980000.0
2008-10-27 05:11:00,62.212,62.227,62.176,62.179,58900000.0
2008-10-27 05:12:00,62.194,62.194,62.143,62.155,78510000.0
2008-10-27 05:13:00,62.154,62.167,62.101,62.121,123720000.0
2008-10-27 05:14:00,62.09,62.105,62.075,62.097,89270000.0
2008-10-27 05:15:00,62.111,62.138,62.106,62.132,87710000.0
2008-10-27 05:16:00,62.122,62.122,62.106,62.115,99790000.0
2008-10-27 05:17:00,62.115,62.115,62.076,62.084,100800000.0
2008-10-27 05:18:00,62.067,62.073,62.012,62.073,128880000.0
2008-10-27 05:19:00,62.074,62.209,62.074,62.209,98030000.0
2008-10-27 05:20:00,62.219,62.236,62.216,62.216,50340000.0
2008-10-27 05:21:00,62.211,62.229,62.195,62.215,53330000.0
2008-10-27 05:22:00,62.205,62.222,62.205,62.215,120910000.0
2008-10-27 05:23:00,62.232,62.283,62.23,62.261,97120000.0
2008-10-27 05:24:00,62.282,62.282,62.211,62.212,105700000.0
2008-10-27 05:25:00,62.191,62.2,62.126,62.197,61560000.0
2008-10-27 05:26:00,62.237,62.266,62.233,62.255,87100000.0
2008-10-27 05:27:00,62.25,62.293,62.242,62.247,64410000.0
2008-10-27 05:28:00,62.254,62.263,62.242,62.244,77590000.0
2008-10-27 05:29:00,62.261,62.268,62.237,62.26,92150000.0
2008-10-27 05:30:00,62.281,62.292,62.265,62.285,96150000.0
2008-10-27 05:31:00,62.301,62.301,62.283,62.296,116940000.0
2008-10-27 05:32:00,62.298,62.308,62.287,62.298,63520000.0
2008-10-27 05:33:00,62.339,62.342,62.302,62.339,73870000.0
2008-10-27 05:34:00,62.345,62.414,62.345,62.396,110720000.0
2008-10-27 05:35:00,62.466,62.52,62.424,62.515,73250000.0
2008-10-27 05:36:00,62.494,62.514,62.481,62.504,84590000.0
2008-10-27 05:37:00,62.513,62.529,62.498,62.505,74890000.0
2008-10-27 05:38:00,62.501,62.505,62.435,62.462,72700000.0
2008-10-27 05:39:00,62.489,62.49,62.457,62.483,110130000.0
2008-10-27 05:40:00,62.489,62.489,62.421,62.424,82280000.0
2008-10-27 05:41:00,62.428,62.428,62.37,62.393,68930000.0
2008-10-27 05:42:00,62.4,62.419,62.365,62.418,96640000.0
2008-10-27 05:43:00,62.399,62.429,62.378,62.388,101060000.0
2008-10-27 05:44:00,62.402,62.41,62.394,62.409,94000000.0
2008-10-27 05:45:00,62.382,62.393,62.382,62.383,139220000.0
2008-10-27 05:46:00,62.394,62.394,62.379,62.386,131500000.0
2008-10-27 05:47:00,62.397,62.423,62.395,62.401,120660000.0
2008-10-27 05:48:00,62.451,62.469,62.427,62.458,106320000.0
2008-10-27 05:49:00,62.476,62.491,62.475,62.48,113050000.0
2008-10-27 05:50:00,62.459,62.459,62.449,62.451,49200000.0
2008-10-27 05:51:00,62.45,62.45,62.387,62.397,70490000.0
2008-10-27 05:52:00,62.373,62.374,62.312,62.321,86860000.0
2008-10-27 05:53:00,62.331,62.364,62.32,62.361,107870000.0
2008-10-27 05:54:00,62.322,62.327,62.312,62.321,98760000.0
2008-10-27 05:55:00,62.329,62.34,62.323,62.337,66440000.0
2008-10-27 05:56:00,62.321,62.327,62.289,62.313,87080000.0
2008-10-27 05:57:00,62.287,62.309,62.284,62.284,65320000.0
2008-10-27 05:58:00,62.284,62.296,62.28,62.296,116770000.0
2008-10-27 05:59:00,62.281,62.301,62.264,62.285,95360000.0
2008-10-27 06:00:00,62.315,62.315,62.273,62.279,70150000.0
2008-10-27 06:01:00,62.275,62.275,62.263,62.268,75690000.0
2008-10-27 06:02:00,62.282,62.361,62.271,62.35,83340000.0
2008-10-27 06:03:00,62.261,62.28,62.255,62.273,32380000.0
2008-10-27 06:04:00,62.285,62.32,62.281,62.307,53520000.0
2008-10-27 06:05:00,62.313,62.323,62.313,62.322,98440000.0
2008-10-27 06:06:00,62.338,62.338,62.307,62.32,106560000.0
2008-10-27 06:07:00,62.322,62.35,62.314,62.335,108680000.0
2008-10-27 06:08:00,62.343,62.354,62.337,62.349,65020000.0
2008-10-27 06:09:00,62.387,62.387,62.349,62.355,88800000.0
2008-10-27 06:10:00,62.363,62.371,62.348,62.36,70790000.0
2008-10-27 06:11:00,62.352,62.37,62.321,62.324,102670000.0
2008-10-27 06:12:00,62.375,62.375,62.321,62.323,86140000.0
2008-10-27 06:13:00,62.315,62.328,62.306,62.316,71050000.0
2008-10-27 06:14:00,62.326,62.339,62.315,62.33,87100000.0
2008-10-27 06:15:00,62.353,62.355,62.328,62.34,85610000.0
2008-10-27 06:16:00,62.309,62.334,62.308,62.327,84820000.0
2008-10-27 06:17:00,62.323,62.346,62.323,62.343,102250000.0
2008-10-27 06:18:00,62.381,62.381,62.34,62.351,49270000.0
2008-10-27 06:19:00,62.357,62.384,62.348,62.382,62250000.0
2008-10-27 06:20:00,62.403,62.454,62.385,62.399,104190000.0
2008-10-27 06:21:00,62.379,62.405,62.379,62.393,114360000.0
2008-10-27 06:22:00,62.382,62.399,62.378,62.385,134170000.0
2008-10-27 06:23:00,62.385,62.403,62.38,62.397,101700000.0
2008-10-27 06:24:00,62.4,62.41,62.387,62.39,141740000.0
2008-10-27 06:25:00,62.395,62.396,62.365,62.381,123100000.0
2008-10-27 06:26:00,62.355,62.38,62.353,62.375,94660000.0
2008-10-27 06:27:00,62.407,62.407,62.366,62.381,93570000.0
2008-10-27 06:28:00,62.379,62.386,62.368,62.381,80030000.0
2008-10-27 06:29:00,62.398,62.435,62.398,62.403,82900000.0
2008-10-27 06:30:00,62.395,62.42,62.394,62.394,119160000.0
2008-10-27 06:31:00,62.391,62.398,62.387,62.39,178930000.0
2008-10-27 06:32:00,62.387,62.401,62.383,62.401,114760000.0
2008-10-27 06:33:00,62.394,62.427,62.382,62.427,57070000.0
2008-10-27 06:34:00,62.446,62.451,62.369,62.369,68860000.0
2008-10-27 06:35:00,62.362,62.382,62.361,62.378,81120000.0
2008-10-27 06:36:00,62.407,62.407,62.357,62.357,130150000.0
2008-10-27 06:37:00,62.356,62.37,62.351,62.36,101640000.0
2008-10-27 06:38:00,62.375,62.399,62.375,62.384,100540000.0
2008-10-27 06:39:00,62.385,62.385,62.368,62.374,90480000.0
2008-10-27 06:40:00,62.389,62.397,62.388,62.396,87350000.0
2008-10-27 06:41:00,62.388,62.392,62.37,62.37,138620000.0
2008-10-27 06:42:00,62.405,62.405,62.362,62.377,127590000.0
2008-10-27 06:43:00,62.363,62.367,62.318,62.333,82990000.0
2008-10-27 06:44:00,62.305,62.319,62.288,62.299,46910000.0
2008-10-27 06:45:00,62.309,62.318,62.285,62.295,65200000.0
2008-10-27 06:46:00,62.269,62.281,62.228,62.239,62820000.0
2008-10-27 06:47:00,62.234,62.244,62.219,62.244,100120000.0
2008-10-27 06:48:00,62.241,62.254,62.241,62.248,48640000.0
2008-10-27 06:49:00,62.237,62.242,62.233,62.233,96360000.0
2008-10-27 06:50:00,62.229,62.229,62.204,62.214,103570000.0
2008-10-27 06:51:00,62.283,62.283,62.214,62.237,103650000.0
2008-10-27 06:52:00,62.218,62.232,62.215,62.215,116030000.0
2008-10-27 06:53:00,62.233,62.233,62.205,62.213,117510000.0
2008-10-27 06:54:00,62.196,62.199,62.162,62.163,64270000.0
2008-10-27 06:55:00,62.166,62.174,62.161,62.166,45320000.0
2008-10-27 06:56:00,62.155,62.177,62.135,62.138,57990000.0
2008-10-27 06:57:00,62.148,62.17,62.146,62.155,72880000.0
2008-10-27 06:58:00,62.157,62.166,62.15,62.151,86740000.0
2008-10-27 06:59:00,62.149,62.17,62.149,62.165,105630000.0
2008-10-27 07:00:00,62.159,62.167,62.128,62.135,44010000.0
2008-10-27 07:01:00,62.11,62.11,62.092,62.096,57350000.0
2008-10-27 07:02:00,62.087,62.094,62.032,62.08,83080000.0
2008-10-27 07:03:00,62.09,62.09,62.063,62.066,57950000.0
2008-10-27 07:04:00,62.056,62.061,62.009,62.009,86920000.0
2008-10-27 07:05:00,61.999,62.017,61.975,61.975,54490000.0
2008-10-27 07:06:00,62.001,62.001,61.857,61.863,46710000.0
2008-10-27 07:07:00,61.838,61.843,61.791,61.8,99010000.0
2008-10-27 07:08:00,61.797,61.88,61.797,61.839,115920000.0
2008-10-27 07:09:00,61.86,61.871,61.837,61.841,105810000.0
2008-10-27 07:10:00,61.787,61.787,61.745,61.764,80630000.0
2008-10-27 07:11:00,61.741,61.763,61.736,61.738,115950000.0
2008-10-27 07:12:00,61.748,61.749,61.698,61.707,52510000.0
2008-10-27 07:13:00,61.706,61.731,61.68,61.682,116530000.0
2008-10-27 07:14:00,61.651,61.656,61.608,61.618,89780000.0
2008-10-27 07:15:00,61.635,61.67,61.606,61.638,69800000.0
2008-10-27 07:16:00,61.663,61.697,61.651,61.679,85080000.0
2008-10-27 07:17:00,61.665,61.665,61.619,61.644,100560000.0
2008-10-27 07:18:00,61.662,61.706,61.651,61.692,96550000.0
2008-10-27 07:19:00,61.682,61.706,61.664,61.678,125660000.0
2008-10-27 07:20:00,61.667,61.669,61.642,61.661,99750000.0
2008-10-27 07:21:00,61.692,61.692,61.67,61.687,72080000.0
2008-10-27 07:22:00,61.692,61.701,61.682,61.692,112700000.0
2008-10-27 07:23:00,61.691,61.691,61.65,61.659,83290000.0
2008-10-27 07:24:00,61.683,61.695,61.612,61.619,29950000.0
2008-10-27 07:25:00,61.597,61.607,61.594,61.607,31260000.0
2008-10-27 07:26:00,61.617,61.68,61.617,61.671,87550000.0
2008-10-27 07:27:00,61.657,61.696,61.649,61.696,115820000.0
2008-10-27 07:28:00,61.702,61.709,61.659,61.709,108510000.0
2008-10-27 07:29:00,61.717,61.754,61.701,61.75,124120000.0
2008-10-27 07:30:00,61.798,61.806,61.738,61.806,118900000.0
2008-10-27 07:31:00,61.838,61.859,61.831,61.831,70830000.0
2008-10-27 07:32:00,61.847,61.926,61.847,61.926,91860000.0
2008-10-27 07:33:00,61.959,61.959,61.925,61.934,93290000.0
2008-10-27 07:34:00,61.89,61.911,61.851,61.876,36920000.0
2008-10-27 07:35:00,61.843,61.87,61.837,61.853,52240000.0
2008-10-27 07:36:00,61.879,61.879,61.835,61.866,21630000.0
2008-10-27 07:37:00,61.836,61.836,61.806,61.81,65920000.0
2008-10-27 07:38:00,61.827,61.841,61.811,61.832,78000000.0
2008-10-27 07:39:00,61.858,61.885,61.83,61.871,72170000.0
2008-10-27 07:40:00,61.877,61.945,61.865,61.89,55320000.0
2008-10-27 07:41:00,61.957,61.961,61.881,61.947,95530000.0
2008-10-27 07:42:00,61.952,62.032,61.924,61.941,107090000.0
2008-10-27 07:43:00,61.944,61.987,61.931,61.945,91940000.0
2008-10-27 07:44:00,61.951,61.98,61.933,61.958,56560000.0
2008-10-27 07:45:00,61.988,62.02,61.966,62.02,50040000.0
2008-10-27 07:46:00,62.028,62.028,61.994,62.024,81930000.0
2008-10-27 07:47:00,62.031,62.039,61.993,62.019,72040000.0
2008-10-27 07:48:00,62.037,62.057,62.028,62.051,71340000.0
2008-10-27 07:49:00,62.063,62.082,62.056,62.068,87000000.0
2008-10-27 07:50:00,62.025,62.033,62.017,62.033,69720000.0
2008-10-27 07:51:00,62.04,62.045,61.983,61.992,93460000.0
2008-10-27 07:52:00,61.965,61.977,61.933,61.933,46070000.0
2008-10-27 07:53:00,61.922,61.934,61.906,61.911,58110000.0
2008-10-27 07:54:00,61.919,61.942,61.872,61.872,83450000.0
2008-10-27 07:55:00,61.867,61.874,61.847,61.847,74410000.0
2008-10-27 07:56:00,61.856,61.871,61.841,61.852,73180000.0
2008-10-27 07:57:00,61.879,61.907,61.868,61.872,108310000.0
2008-10-27 07:58:00,61.856,61.856,61.81,61.837,108370000.0
2008-10-27 07:59:00,61.825,61.839,61.822,61.828,93250000.0
2008-10-27 08:00:00,61.817,61.847,61.785,61.788,76030000.0
2008-10-27 08:01:00,61.793,61.818,61.779,61.806,31010000.0
2008-10-27 08:02:00,61.802,61.828,61.791,61.805,76000000.0
2008-10-27 08:03:00,61.821,61.822,61.784,61.792,69620000.0
2008-10-27 08:04:00,61.795,61.809,61.784,61.802,81020000.0
2008-10-27 08:05:00,61.796,61.796,61.752,61.776,78890000.0
2008-10-27 08:06:00,61.799,61.799,61.746,61.746,89970000.0
2008-10-27 08:07:00,61.749,61.761,61.737,61.753,72370000.0
2008-10-27 08:08:00,61.749,61.79,61.745,61.776,127760000.0
2008-10-27 08:09:00,61.762,61.768,61.759,61.766,154510000.0
2008-10-27 08:10:00,61.769,61.776,61.762,61.767,126020000.0
2008-10-27 08:11:00,61.762,61.763,61.737,61.737,145070000.0
2008-10-27 08:12:00,61.763,61.763,61.685,61.715,75640000.0
2008-10-27 08:13:00,61.713,61.731,61.705,61.71,67370000.0
2008-10-27 08:14:00,61.72,61.73,61.694,61.728,71080000.0
2008-10-27 08:15:00,61.754,61.755,61.733,61.733,120450000.0
2008-10-27 08:16:00,61.725,61.757,61.718,61.724,61500000.0
2008-10-27 08:17:00,61.712,61.712,61.687,61.702,36350000.0
2008-10-27 08:18:00,61.704,61.724,61.703,61.72,30200000.0
2008-10-27 08:19:00,61.724,61.763,61.723,61.763,29680000.0
2008-10-27 08:20:00,61.775,61.784,61.77,61.77,54550000.0
2008-10-27 08:21:00,61.796,61.811,61.769,61.806,41910000.0
2008-10-27 08:22:00,61.813,61.817,61.786,61.811,41760000.0
2008-10-27 08:23:00,61.829,61.832,61.804,61.821,72790000.0
2008-10-27 08:24:00,61.82,61.821,61.803,61.816,109010000.0
2008-10-27 08:25:00,61.808,61.815,61.805,61.807,100120000.0
2008-10-27 08:26:00,61.801,61.815,61.764,61.783,104750000.0
2008-10-27 08:27:00,61.788,61.792,61.766,61.779,73450000.0
2008-10-27 08:28:00,61.759,61.764,61.717,61.739,157760000.0
2008-10-27 08:29:00,61.734,61.748,61.712,61.72,75750000.0
2008-10-27 08:30:00,61.707,61.721,61.705,61.713,57410000.0
2008-10-27 08:31:00,61.699,61.7,61.642,61.669,51400000.0
2008-10-27 08:32:00,61.657,61.693,61.654,61.693,13440000.0
2008-10-27 08:33:00,61.736,61.785,61.71,61.761,55520000.0
2008-10-27 08:34:00,61.755,61.787,61.755,61.776,34080000.0
2008-10-27 08:35:00,61.756,61.756,61.714,61.719,107280000.0
2008-10-27 08:36:00,61.739,61.754,61.725,61.742,102770000.0
2008-10-27 08:37:00,61.744,61.764,61.736,61.757,37230000.0
2008-10-27 08:38:00,61.764,61.764,61.713,61.74,33090000.0
2008-10-27 08:39:00,61.727,61.727,61.693,61.724,49210000.0
2008-10-27 08:40:00,61.717,61.751,61.717,61.737,87720000.0
2008-10-27 08:41:00,61.71,61.72,61.677,61.703,79320000.0
2008-10-27 08:42:00,61.726,61.772,61.707,61.766,160000000.0
2008-10-27 08:43:00,61.763,61.781,61.755,61.774,96890000.0
2008-10-27 08:44:00,61.765,61.78,61.758,61.778,65200000.0
2008-10-27 08:45:00,61.787,61.787,61.724,61.744,54460000.0
2008-10-27 08:46:00,61.718,61.743,61.684,61.689,56580000.0
2008-10-27 08:47:00,61.682,61.682,61.609,61.63,58240000.0
2008-10-27 08:48:00,61.617,61.617,61.565,61.598,58700000.0
2008-10-27 08:49:00,61.584,61.609,61.584,61.609,54060000.0
2008-10-27 08:50:00,61.615,61.624,61.599,61.624,72500000.0
2008-10-27 08:51:00,61.63,61.631,61.596,61.615,72410000.0
2008-10-27 08:52:00,61.609,61.621,61.607,61.621,45410000.0
2008-10-27 08:53:00,61.624,61.634,61.617,61.619,66280000.0
2008-10-27 08:54:00,61.631,61.631,61.562,61.588,42740000.0
2008-10-27 08:55:00,61.594,61.603,61.57,61.57,108710000.0
2008-10-27 08:56:00,61.58,61.588,61.551,61.588,65800000.0
2008-10-27 08:57:00,61.59,61.59,61.478,61.478,67990000.0
2008-10-27 08:58:00,61.453,61.468,61.428,61.458,52110000.0
2008-10-27 08:59:00,61.451,61.462,61.425,61.447,135630000.0
2008-10-27 09:00:00,61.532,61.545,61.485,61.52,118380000.0
2008-10-27 09:01:00,61.532,61.532,61.517,61.522,42700000.0
2008-10-27 09:02:00,61.491,61.508,61.442,61.448,72870000.0
2008-10-27 09:03:00,61.471,61.478,61.45,61.461,31400000.0
2008-10-27 09:04:00,61.465,61.479,61.446,61.448,37030000.0
2008-10-27 09:05:00,61.451,61.486,61.446,61.477,78810000.0
2008-10-27 09:06:00,61.51,61.51,61.452,61.454,101110000.0
2008-10-27 09:07:00,61.46,61.462,61.446,61.452,70410000.0
2008-10-27 09:08:00,61.45,61.463,61.444,61.459,96300000.0
2008-10-27 09:09:00,61.466,61.466,61.442,61.442,109140000.0
2008-10-27 09:10:00,61.42,61.42,61.386,61.386,130200000.0
2008-10-27 09:11:00,61.366,61.371,61.358,61.367,72550000.0
2008-10-27 09:12:00,61.374,61.375,61.334,61.338,100060000.0
2008-10-27 09:13:00,61.356,61.383,61.356,61.383,71400000.0
2008-10-27 09:14:00,61.407,61.439,61.407,61.418,105640000.0
2008-10-27 09:15:00,61.443,61.448,61.417,61.434,65070000.0
2008-10-27 09:16:00,61.42,61.435,61.42,61.429,76250000.0
2008-10-27 09:17:00,61.446,61.476,61.441,61.468,80270000.0
2008-10-27 09:18:00,61.48,61.48,61.436,61.444,71320000.0
2008-10-27 09:19:00,61.443,61.454,61.416,61.424,72750000.0
2008-10-27 09:20:00,61.436,61.464,61.411,61.411,70830000.0
2008-10-27 09:21:00,61.424,61.424,61.402,61.417,105140000.0
2008-10-27 09:22:00,61.403,61.403,61.353,61.367,66000000.0
2008-10-27 09:23:00,61.396,61.413,61.369,61.411,82830000.0
2008-10-27 09:24:00,61.426,61.431,61.406,61.406,111740000.0
2008-10-27 09:25:00,61.4,61.411,61.385,61.385,96420000.0
2008-10-27 09:26:00,61.376,61.383,61.367,61.376,113900000.0
2008-10-27 09:27:00,61.396,61.396,61.345,61.36,123180000.0
2008-10-27 09:28:00,61.338,61.338,61.304,61.332,66280000.0
2008-10-27 09:29:00,61.324,61.325,61.31,61.31,78890000.0
2008-10-27 09:30:00,61.346,61.38,61.32,61.351,82670000.0
2008-10-27 09:31:00,61.411,61.444,61.409,61.409,100390000.0
2008-10-27 09:32:00,61.399,61.4,61.368,61.4,44500000.0
2008-10-27 09:33:00,61.421,61.639,61.4,61.639,77470000.0
2008-10-27 09:34:00,61.665,61.665,61.551,61.558,68970000.0
2008-10-27 09:35:00,61.522,61.522,61.484,61.489,96900000.0
2008-10-27 09:36:00,61.486,61.498,61.429,61.47,80440000.0
2008-10-27 09:37:00,61.444,61.444,61.39,61.39,26240000.0
2008-10-27 09:38:00,61.397,61.438,61.397,61.43,46550000.0
2008-10-27 09:39:00,61.449,61.45,61.409,61.428,48850000.0
2008-10-27 09:40:00,61.391,61.415,61.36,61.371,110110000.0
2008-10-27 09:41:00,61.359,61.414,61.358,61.413,84140000.0
2008-10-27 09:42:00,61.418,61.427,61.362,61.425,34420000.0
2008-10-27 09:43:00,61.467,61.487,61.428,61.428,68700000.0
2008-10-27 09:44:00,61.435,61.469,61.423,61.444,73340000.0
2008-10-27 09:45:00,61.419,61.453,61.398,61.434,37490000.0
2008-10-27 09:46:00,61.444,61.464,61.433,61.446,19030000.0
2008-10-27 09:47:00,61.443,61.489,61.437,61.459,36010000.0
2008-10-27 09:48:00,61.488,61.488,61.401,61.444,52770000.0
2008-10-27 09:49:00,61.425,61.429,61.342,61.381,82490000.0
2008-10-27 09:50:00,61.399,61.44,61.394,61.426,85050000.0
2008-10-27 09:51:00,61.46,61.477,61.426,61.475,39090000.0
2008-10-27 09:52:00,61.502,61.546,61.502,61.533,60600000.0
2008-10-27 09:53:00,61.498,61.498,61.445,61.445,39490000.0
2008-10-27 09:54:00,61.472,61.495,61.439,61.464,59900000.0
2008-10-27 09:55:00,61.458,61.489,61.423,61.461,49700000.0
2008-10-27 09:56:00,61.439,61.457,61.404,61.404,50680000.0
2008-10-27 09:57:00,61.394,61.404,61.372,61.389,23520000.0
2008-10-27 09:58:00,61.403,61.421,61.403,61.407,21050000.0
2008-10-27 09:59:00,61.424,61.463,61.424,61.446,48780000.0
2008-10-27 10:00:00,61.492,61.492,61.405,61.415,41140000.0
2008-10-27 10:01:00,61.415,61.591,61.414,61.585,34410000.0
2008-10-27 10:02:00,61.484,61.484,61.458,61.461,59100000.0
2008-10-27 10:03:00,61.487,61.491,61.461,61.487,68640000.0
2008-10-27 10:04:00,61.47,61.488,61.462,61.478,145320000.0
2008-10-27 10:05:00,61.447,61.46,61.386,61.388,78030000.0
2008-10-27 10:06:00,61.4,61.438,61.394,61.438,102610000.0
2008-10-27 10:07:00,61.418,61.433,61.387,61.387,70880000.0
2008-10-27 10:08:00,61.386,61.388,61.347,61.357,58200000.0
2008-10-27 10:09:00,61.398,61.398,61.361,61.367,48020000.0
2008-10-27 10:10:00,61.366,61.367,61.351,61.364,36520000.0
2008-10-27 10:11:00,61.291,61.339,61.253,61.257,84530000.0
2008-10-27 10:12:00,61.272,61.336,61.267,61.304,91220000.0
2008-10-27 10:13:00,61.242,61.275,61.206,61.25,38680000.0
2008-10-27 10:14:00,61.253,61.253,61.14,61.14,67160000.0
2008-10-27 10:15:00,61.158,61.221,61.139,61.187,33480000.0
2008-10-27 10:16:00,61.16,61.172,61.131,61.166,18450000.0
2008-10-27 10:17:00,61.175,61.203,61.175,61.175,54750000.0
2008-10-27 10:18:00,61.213,61.229,61.175,61.185,29540000.0
2008-10-27 10:19:00,61.2,61.231,61.195,61.217,33370000.0
2008-10-27 10:20:00,61.226,61.232,61.196,61.232,108010000.0
2008-10-27 10:21:00,61.219,61.233,61.151,61.198,96440000.0
2008-10-27 10:22:00,61.231,61.267,61.211,61.242,76990000.0
2008-10-27 10:23:00,61.234,61.248,61.225,61.239,74250000.0
2008-10-27 10:24:00,61.257,61.268,61.231,61.238,106230000.0
2008-10-27 10:25:00,61.221,61.257,61.185,61.2,127270000.0
2008-10-27 10:26:00,61.206,61.228,61.206,61.215,48330000.0
2008-10-27 10:27:00,61.232,61.26,61.215,61.256,62240000.0
2008-10-27 10:28:00,61.237,61.256,61.2,61.224,80190000.0
2008-10-27 10:29:00,61.206,61.236,61.206,61.236,67110000.0
2008-10-27 10:30:00,61.231,61.247,61.21,61.21,64810000.0
2008-10-27 10:31:00,61.199,61.205,61.186,61.192,34430000.0
2008-10-27 10:32:00,61.189,61.215,61.189,61.215,83240000.0
2008-10-27 10:33:00,61.209,61.22,61.189,61.212,86760000.0
2008-10-27 10:34:00,61.207,61.22,61.202,61.213,67690000.0
2008-10-27 10:35:00,61.205,61.208,61.152,61.152,77340000.0
2008-10-27 10:36:00,61.158,61.161,61.143,61.157,70630000.0
2008-10-27 10:37:00,61.142,61.156,61.104,61.112,65850000.0
2008-10-27 10:38:00,61.103,61.121,61.101,61.11,82740000.0
2008-10-27 10:39:00,61.096,61.096,61.056,61.057,73290000.0
2008-10-27 10:40:00,61.049,61.063,61.035,61.062,66090000.0
2008-10-27 10:41:00,61.025,61.028,60.965,60.988,85670000.0
2008-10-27 10:42:00,60.96,60.966,60.921,60.934,54740000.0
2008-10-27 10:43:00,60.946,61.006,60.935,60.989,29750000.0
2008-10-27 10:44:00,60.991,60.999,60.956,60.97,70470000.0
2008-10-27 10:45:00,60.979,60.987,60.96,60.974,76180000.0
2008-10-27 10:46:00,60.998,61.043,60.998,61.028,117630000.0
2008-10-27 10:47:00,61.007,61.018,60.998,61.001,103520000.0
2008-10-27 10:48:00,61.025,61.027,60.997,61.005,73610000.0
2008-10-27 10:49:00,60.994,61.005,60.977,60.993,80330000.0
2008-10-27 10:50:00,61.008,61.041,61.008,61.034,126770000.0
2008-10-27 10:51:00,61.057,61.057,61.006,61.009,130860000.0
2008-10-27 10:52:00,60.991,61.108,60.985,61.108,76150000.0
2008-10-27 10:53:00,61.145,61.249,61.144,61.196,51850000.0
2008-10-27 10:54:00,61.192,61.192,61.097,61.124,70350000.0
2008-10-27 10:55:00,61.091,61.113,61.087,61.101,116720000.0
2008-10-27 10:56:00,61.117,61.148,61.113,61.131,100380000.0
2008-10-27 10:57:00,61.144,61.177,61.142,61.15,112310000.0
2008-10-27 10:58:00,61.113,61.121,61.065,61.095,54560000.0
2008-10-27 10:59:00,61.097,61.14,61.085,61.085,74910000.0
2008-10-27 11:00:00,61.102,61.135,61.091,61.134,74600000.0
2008-10-27 11:01:00,61.097,61.101,61.045,61.056,81810000.0
2008-10-27 11:02:00,61.058,61.061,60.993,60.993,84600000.0
2008-10-27 11:03:00,61.002,61.032,60.951,61.015,97750000.0
2008-10-27 11:04:00,61.008,61.029,60.988,60.989,108210000.0
2008-10-27 11:05:00,60.961,60.985,60.948,60.976,63310000.0
2008-10-27 11:06:00,60.977,60.978,60.922,60.946,88810000.0
2008-10-27 11:07:00,60.936,60.95,60.922,60.938,91100000.0
2008-10-27 11:08:00,60.949,60.997,60.949,60.985,84360000.0
2008-10-27 11:09:00,61.016,61.017,60.987,60.997,98310000.0
2008-10-27 11:10:00,60.981,60.981,60.923,60.923,64090000.0
2008-10-27 11:11:00,60.866,60.868,60.834,60.865,84230000.0
2008-10-27 11:12:00,60.895,60.947,60.862,60.936,83770000.0
2008-10-27 11:13:00,60.98,61.042,60.911,60.985,78610000.0
2008-10-27 11:14:00,61.063,61.094,61.048,61.064,75150000.0
2008-10-27 11:15:00,61.098,61.098,61.014,61.014,109310000.0
2008-10-27 11:16:00,61.012,61.012,60.981,61.01,93360000.0
2008-10-27 11:17:00,60.994,61.006,60.985,60.996,104010000.0
2008-10-27 11:18:00,61.03,61.062,61.019,61.034,135200000.0
2008-10-27 11:19:00,61.038,61.103,61.034,61.068,114510000.0
2008-10-27 11:20:00,61.056,61.079,61.041,61.051,108550000.0
2008-10-27 11:21:00,61.066,61.074,61.015,61.066,113770000.0
2008-10-27 11:22:00,61.065,61.071,61.052,61.052,99000000.0
2008-10-27 11:23:00,61.054,61.063,61.037,61.037,33240000.0
2008-10-27 11:24:00,61.039,61.043,61.0,61.0,71960000.0
2008-10-27 11:25:00,61.022,61.062,61.022,61.049,92720000.0
2008-10-27 11:26:00,61.058,61.087,61.056,61.068,102760000.0
2008-10-27 11:27:00,61.107,61.107,61.073,61.085,100330000.0
2008-10-27 11:28:00,61.125,61.147,61.116,61.132,69000000.0
2008-10-27 11:29:00,61.148,61.18,61.148,61.157,79800000.0
2008-10-27 11:30:00,61.177,61.18,61.162,61.163,84480000.0
2008-10-27 11:31:00,61.167,61.18,61.164,61.175,118460000.0
2008-10-27 11:32:00,61.167,61.2,61.165,61.193,82260000.0
2008-10-27 11:33:00,61.226,61.271,61.197,61.271,58490000.0
2008-10-27 11:34:00,61.28,61.478,61.28,61.478,85570000.0
2008-10-27 11:35:00,61.538,61.583,61.536,61.549,71100000.0
2008-10-27 11:36:00,61.587,61.594,61.551,61.569,49950000.0
2008-10-27 11:37:00,61.552,61.555,61.502,61.531,57920000.0
2008-10-27 11:38:00,61.502,61.502,61.394,61.407,93590000.0
2008-10-27 11:39:00,61.404,61.404,61.34,61.363,111720000.0
2008-10-27 11:40:00,61.348,61.369,61.345,61.345,98090000.0
2008-10-27 11:41:00,61.384,61.408,61.384,61.407,75430000.0
2008-10-27 11:42:00,61.39,61.392,61.321,61.321,90900000.0
2008-10-27 11:43:00,61.285,61.299,61.271,61.271,78200000.0
2008-10-27 11:44:00,61.262,61.262,61.244,61.261,82300000.0
2008-10-27 11:45:00,61.239,61.239,61.198,61.204,120800000.0
2008-10-27 11:46:00,61.192,61.192,61.174,61.189,54550000.0
2008-10-27 11:47:00,61.231,61.232,61.196,61.196,95160000.0
2008-10-27 11:48:00,61.232,61.3,61.198,61.3,94980000.0
2008-10-27 11:49:00,61.266,61.288,61.256,61.265,113960000.0
2008-10-27 11:50:00,61.238,61.248,61.223,61.23,87390000.0
2008-10-27 11:51:00,61.255,61.261,61.209,61.253,44340000.0
2008-10-27 11:52:00,61.252,61.259,61.219,61.231,58440000.0
2008-10-27 11:53:00,61.213,61.23,61.198,61.221,111240000.0
2008-10-27 11:54:00,61.245,61.245,61.209,61.233,128580000.0
2008-10-27 11:55:00,61.221,61.264,61.209,61.209,122610000.0
2008-10-27 11:56:00,61.218,61.218,61.187,61.187,112890000.0
2008-10-27 11:57:00,61.189,61.196,61.122,61.123,145830000.0
2008-10-27 11:58:00,61.085,61.085,61.06,61.069,111410000.0
2008-10-27 11:59:00,61.096,61.13,61.096,61.112,89500000.0
2008-10-27 12:00:00,61.129,61.129,61.062,61.084,90480000.0
2008-10-27 12:01:00,61.094,61.185,61.092,61.104,69980000.0
2008-10-27 12:02:00,61.139,61.172,61.138,61.167,90360000.0
2008-10-27 12:03:00,61.172,61.183,61.134,61.183,138670000.0
2008-10-27 12:04:00,61.143,61.179,61.143,61.161,172970000.0
2008-10-27 12:05:00,61.153,61.169,61.151,61.151,89810000.0
2008-10-27 12:06:00,61.148,61.148,61.081,61.092,57580000.0
2008-10-27 12:07:00,61.063,61.077,61.02,61.07,65800000.0
2008-10-27 12:08:00,61.064,61.085,61.047,61.079,93510000.0
2008-10-27 12:09:00,61.086,61.086,61.035,61.063,144990000.0
2008-10-27 12:10:00,61.066,61.078,61.038,61.066,99170000.0
2008-10-27 12:11:00,61.066,61.081,61.064,61.077,93740000.0
2008-10-27 12:12:00,61.101,61.106,61.07,61.083,83320000.0
2008-10-27 12:13:00,61.076,61.09,61.064,61.079,119680000.0
2008-10-27 12:14:00,61.096,61.108,61.068,61.075,141400000.0
2008-10-27 12:15:00,61.103,61.103,61.052,61.052,106940000.0
2008-10-27 12:16:00,61.047,61.087,61.047,61.087,73790000.0
2008-10-27 12:17:00,61.081,61.088,61.044,61.08,50320000.0
2008-10-27 12:18:00,61.078,61.091,61.029,61.057,51980000.0
2008-10-27 12:19:00,61.06,61.063,61.046,61.056,56910000.0
2008-10-27 12:20:00,61.045,61.045,61.011,61.032,98000000.0
2008-10-27 12:21:00,61.026,61.026,61.01,61.011,62910000.0
2008-10-27 12:22:00,61.008,61.018,60.99,61.014,115950000.0
2008-10-27 12:23:00,61.007,61.048,61.007,61.02,99210000.0
2008-10-27 12:24:00,61.026,61.026,60.994,61.013,99940000.0
2008-10-27 12:25:00,60.997,60.997,60.926,60.963,109530000.0
2008-10-27 12:26:00,60.966,60.991,60.959,60.99,98500000.0
2008-10-27 12:27:00,61.034,61.116,61.017,61.116,67710000.0
2008-10-27 12:28:00,61.102,61.126,61.066,61.086,45900000.0
2008-10-27 12:29:00,61.068,61.079,61.057,61.061,43830000.0
2008-10-27 12:30:00,61.07,61.07,60.992,61.022,81820000.0
2008-10-27 12:31:00,61.013,61.041,60.971,61.018,96640000.0
2008-10-27 12:32:00,61.047,61.069,61.033,61.059,93660000.0
2008-10-27 12:33:00,61.087,61.099,61.075,61.093,39730000.0
2008-10-27 12:34:00,61.031,61.036,61.005,61.011,63090000.0
2008-10-27 12:35:00,61.007,61.089,61.002,61.089,96740000.0
2008-10-27 12:36:00,61.126,61.152,61.095,61.132,62680000.0
2008-10-27 12:37:00,61.146,61.156,61.123,61.156,79540000.0
2008-10-27 12:38:00,61.18,61.222,61.172,61.218,61890000.0
2008-10-27 12:39:00,61.284,61.332,61.229,61.326,56240000.0
2008-10-27 12:40:00,61.335,61.361,61.311,61.311,97090000.0
2008-10-27 12:41:00,61.26,61.267,61.188,61.202,120180000.0
2008-10-27 12:42:00,61.214,61.266,61.192,61.266,87110000.0
2008-10-27 12:43:00,61.298,61.343,61.281,61.335,99340000.0
2008-10-27 12:44:00,61.333,61.361,61.333,61.355,100550000.0
2008-10-27 12:45:00,61.381,61.394,61.368,61.368,64690000.0
2008-10-27 12:46:00,61.38,61.38,61.329,61.337,110770000.0
2008-10-27 12:47:00,61.332,61.337,61.324,61.333,65120000.0
2008-10-27 12:48:00,61.337,61.337,61.294,61.314,77060000.0
2008-10-27 12:49:00,61.296,61.296,61.256,61.269,97740000.0
2008-10-27 12:50:00,61.263,61.264,61.234,61.24,89290000.0
2008-10-27 12:51:00,61.258,61.267,61.218,61.222,91550000.0
2008-10-27 12:52:00,61.207,61.208,61.191,61.203,123190000.0
2008-10-27 12:53:00,61.215,61.23,61.212,61.224,93820000.0
2008-10-27 12:54:00,61.266,61.266,61.239,61.256,65500000.0
2008-10-27 12:55:00,61.285,61.318,61.285,61.31,112010000.0
2008-10-27 12:56:00,61.327,61.33,61.276,61.291,74370000.0
2008-10-27 12:57:00,61.282,61.304,61.262,61.281,31020000.0
2008-10-27 12:58:00,61.278,61.279,61.209,61.209,32280000.0
2008-10-27 12:59:00,61.18,61.221,61.18,61.22,96160000.0
2008-10-27 13:00:00,61.269,61.298,61.253,61.264,112880000.0
2008-10-27 13:01:00,61.26,61.272,61.228,61.228,118560000.0
2008-10-27 13:02:00,61.232,61.315,61.211,61.315,126590000.0
2008-10-27 13:03:00,61.309,61.335,61.309,61.32,100050000.0
2008-10-27 13:04:00,61.291,61.303,61.252,61.295,68410000.0
2008-10-27 13:05:00,61.324,61.351,61.322,61.338,72250000.0
2008-10-27 13:06:00,61.34,61.372,61.32,61.372,9620000.0
2008-10-27 13:07:00,61.413,61.415,61.393,61.393,12820000.0
2008-10-27 13:08:00,61.46,61.562,61.46,61.562,9570000.0
2008-10-27 13:09:00,61.604,61.66,61.561,61.568,13010000.0
2008-10-27 13:10:00,61.573,61.639,61.546,61.552,21640000.0
2008-10-27 13:11:00,61.568,61.576,61.551,61.573,13030000.0
2008-10-27 13:12:00,61.572,61.606,61.561,61.57,13080000.0
2008-10-27 13:13:00,61.583,61.61,61.563,61.597,19190000.0
2008-10-27 13:14:00,61.607,61.607,61.574,61.592,9060000.0
2008-10-27 13:15:00,61.644,61.644,61.632,61.64,10940000.0
2008-10-27 13:16:00,61.633,61.64,61.612,61.613,21030000.0
2008-10-27 13:17:00,61.591,61.591,61.568,61.584,12820000.0
2008-10-27 13:18:00,61.583,61.593,61.558,61.561,9850000.0
2008-10-27 13:19:00,61.521,61.574,61.494,61.526,12040000.0
2008-10-27 13:20:00,61.513,61.554,61.508,61.532,11460000.0
2008-10-27 13:21:00,61.558,61.671,61.556,61.657,14120000.0
2008-10-27 13:22:00,61.692,61.708,61.681,61.7,15030000.0
2008-10-27 13:23:00,61.728,61.738,61.709,61.728,11500000.0
2008-10-27 13:24:00,61.753,61.753,61.704,61.747,18960000.0
2008-10-27 13:25:00,61.762,61.772,61.762,61.772,2260000.0
2008-10-27 13:26:00,61.775,61.857,61.775,61.857,18620000.0
2008-10-27 13:27:00,61.866,61.888,61.82,61.833,5270000.0
2008-10-27 13:28:00,61.813,61.819,61.781,61.805,15410000.0
2008-10-27 13:29:00,61.839,61.892,61.82,61.892,5680000.0
2008-10-27 13:30:00,61.959,61.996,61.959,61.983,8070000.0
2008-10-27 13:31:00,61.986,62.015,61.96,61.977,16570000.0
2008-10-27 13:32:00,61.919,61.934,61.901,61.913,11270000.0
2008-10-27 13:33:00,61.87,61.961,61.851,61.902,13930000.0
2008-10-27 13:34:00,61.844,61.861,61.838,61.854,18410000.0
2008-10-27 13:35:00,61.847,61.85,61.83,61.836,12820000.0
2008-10-27 13:36:00,61.851,61.851,61.834,61.834,7520000.0
2008-10-27 13:37:00,61.85,61.852,61.819,61.832,13790000.0
2008-10-27 13:38:00,61.819,61.819,61.771,61.772,11700000.0
2008-10-27 13:39:00,61.802,61.807,61.783,61.785,11850000.0
2008-10-27 13:40:00,61.788,61.788,61.757,61.761,12770000.0
2008-10-27 13:41:00,61.756,61.766,61.69,61.707,13900000.0
2008-10-27 13:42:00,61.679,61.679,61.627,61.632,5450000.0
2008-10-27 13:43:00,61.633,61.674,61.618,61.666,18460000.0
2008-10-27 13:44:00,61.68,61.762,61.68,61.738,17130000.0
2008-10-27 13:45:00,61.713,61.713,61.681,61.681,3940000.0
2008-10-27 13:46:00,61.654,61.662,61.591,61.641,11090000.0
2008-10-27 13:47:00,61.708,61.745,61.7,61.723,15950000.0
2008-10-27 13:48:00,61.689,61.689,61.639,61.657,11700000.0
2008-10-27 13:49:00,61.651,61.678,61.631,61.634,16970000.0
2008-10-27 13:50:00,61.65,61.664,61.603,61.607,9210000.0
2008-10-27 13:51:00,61.657,61.705,61.65,61.675,17310000.0
2008-10-27 13:52:00,61.669,61.669,61.644,61.665,11510000.0
2008-10-27 13:53:00,61.661,61.715,61.653,61.693,7590000.0
2008-10-27 13:54:00,61.722,61.724,61.713,61.718,6430000.0
2008-10-27 13:55:00,61.721,61.743,61.721,61.743,8630000.0
2008-10-27 13:56:00,61.728,61.731,61.714,61.718,19940000.0
2008-10-27 13:57:00,61.725,61.729,61.721,61.725,9250000.0
2008-10-27 13:58:00,61.739,61.757,61.723,61.741,16520000.0
2008-10-27 13:59:00,61.761,61.789,61.737,61.751,20140000.0
2008-10-27 14:00:00,61.786,61.806,61.778,61.794,10040000.0
2008-10-27 14:01:00,61.838,61.851,61.829,61.851,6210000.0
2008-10-27 14:02:00,61.872,61.872,61.853,61.87,19730000.0
2008-10-27 14:03:00,61.844,61.844,61.813,61.813,3570000.0
2008-10-27 14:04:00,61.776,61.802,61.757,61.765,22740000.0
2008-10-27 14:05:00,61.765,61.777,61.732,61.744,19900000.0
2008-10-27 14:06:00,61.804,61.814,61.791,61.814,17700000.0
2008-10-27 14:07:00,61.803,61.803,61.789,61.791,7370000.0
2008-10-27 14:08:00,61.734,61.75,61.692,61.705,12860000.0
2008-10-27 14:09:00,61.703,61.703,61.686,61.7,6220000.0
2008-10-27 14:10:00,61.695,61.722,61.695,61.717,6760000.0
2008-10-27 14:11:00,61.719,61.719,61.685,61.693,12250000.0
2008-10-27 14:12:00,61.67,61.686,61.598,61.629,8630000.0
2008-10-27 14:13:00,61.647,61.662,61.631,61.662,7180000.0
2008-10-27 14:14:00,61.663,61.67,61.655,61.657,12810000.0
2008-10-27 14:15:00,61.672,61.672,61.655,61.659,8830000.0
2008-10-27 14:16:00,61.672,61.681,61.669,61.669,11450000.0
2008-10-27 14:17:00,61.646,61.647,61.613,61.632,15060000.0
2008-10-27 14:18:00,61.632,61.632,61.616,61.621,7700000.0
2008-10-27 14:19:00,61.597,61.611,61.584,61.584,4930000.0
2008-10-27 14:20:00,61.574,61.574,61.565,61.568,20770000.0
2008-10-27 14:21:00,61.546,61.571,61.519,61.519,5640000.0
2008-10-27 14:22:00,61.505,61.526,61.495,61.513,17710000.0
2008-10-27 14:23:00,61.504,61.536,61.482,61.536,11080000.0
2008-10-27 14:24:00,61.53,61.53,61.503,61.508,16710000.0
2008-10-27 14:25:00,61.514,61.529,61.495,61.528,13160000.0
2008-10-27 14:26:00,61.471,61.514,61.439,61.439,11120000.0
2008-10-27 14:27:00,61.396,61.418,61.371,61.371,6050000.0
2008-10-27 14:28:00,61.356,61.373,61.356,61.366,10220000.0
2008-10-27 14:29:00,61.37,61.387,61.362,61.381,16950000.0
2008-10-27 14:30:00,61.394,61.417,61.386,61.393,15210000.0
2008-10-27 14:31:00,61.393,61.412,61.392,61.412,6760000.0
2008-10-27 14:32:00,61.423,61.464,61.423,61.457,18680000.0
2008-10-27 14:33:00,61.493,61.493,61.463,61.482,10000000.0
2008-10-27 14:34:00,61.455,61.46,61.44,61.445,10710000.0
2008-10-27 14:35:00,61.46,61.47,61.456,61.47,13530000.0
2008-10-27 14:36:00,61.506,61.508,61.489,61.497,21420000.0
2008-10-27 14:37:00,61.515,61.519,61.5,61.503,15670000.0
2008-10-27 14:38:00,61.507,61.54,61.506,61.54,8840000.0
2008-10-27 14:39:00,61.596,61.597,61.575,61.593,13610000.0
2008-10-27 14:40:00,61.61,61.627,61.61,61.62,5260000.0
2008-10-27 14:41:00,61.569,61.569,61.517,61.539,9200000.0
2008-10-27 14:42:00,61.57,61.586,61.52,61.549,21440000.0
2008-10-27 14:43:00,61.512,61.527,61.498,61.498,13520000.0
2008-10-27 14:44:00,61.487,61.513,61.481,61.483,16800000.0
2008-10-27 14:45:00,61.509,61.509,61.448,61.462,11910000.0
2008-10-27 14:46:00,61.443,61.467,61.404,61.45,15970000.0
2008-10-27 14:47:00,61.437,61.462,61.437,61.444,16150000.0
2008-10-27 14:48:00,61.452,61.452,61.417,61.421,10530000.0
2008-10-27 14:49:00,61.42,61.449,61.42,61.445,22050000.0
2008-10-27 14:50:00,61.452,61.503,61.449,61.498,15110000.0
2008-10-27 14:51:00,61.514,61.514,61.44,61.451,12860000.0
2008-10-27 14:52:00,61.451,61.477,61.451,61.459,14260000.0
2008-10-27 14:53:00,61.469,61.48,61.442,61.442,13200000.0
2008-10-27 14:54:00,61.504,61.504,61.439,61.481,14730000.0
2008-10-27 14:55:00,61.456,61.485,61.447,61.474,21350000.0
2008-10-27 14:56:00,61.481,61.495,61.481,61.485,9810000.0
2008-10-27 14:57:00,61.53,61.535,61.505,61.535,16330000.0
2008-10-27 14:58:00,61.551,61.584,61.551,61.584,5300000.0
2008-10-27 14:59:00,61.557,61.557,61.535,61.54,6570000.0
2008-10-27 15:00:00,61.543,61.618,61.543,61.615,14120000.0
2008-10-27 15:01:00,61.558,61.623,61.487,61.487,6420000.0
2008-10-27 15:02:00,61.374,61.397,61.254,61.331,14870000.0
2008-10-27 15:03:00,61.359,61.405,61.343,61.383,19470000.0
2008-10-27 15:04:00,61.379,61.42,61.379,61.419,13380000.0
2008-10-27 15:05:00,61.41,61.417,61.395,61.399,18600000.0
2008-10-27 15:06:00,61.417,61.422,61.393,61.418,12590000.0
2008-10-27 15:07:00,61.419,61.432,61.398,61.414,12590000.0
2008-10-27 15:08:00,61.398,61.4,61.373,61.377,13720000.0
2008-10-27 15:09:00,61.393,61.407,61.359,61.4,13700000.0
2008-10-27 15:10:00,61.413,61.421,61.413,61.42,9990000.0
2008-10-27 15:11:00,61.406,61.411,61.398,61.398,10340000.0
2008-10-27 15:12:00,61.417,61.417,61.411,61.411,3000000.0
2008-10-27 15:13:00,61.386,61.395,61.379,61.379,8720000.0
2008-10-27 15:14:00,61.391,61.391,61.378,61.385,13890000.0
2008-10-27 15:15:00,61.403,61.432,61.376,61.42,17540000.0
2008-10-27 15:16:00,61.437,61.437,61.404,61.431,13760000.0
2008-10-27 15:17:00,61.403,61.408,61.39,61.395,18110000.0
2008-10-27 15:18:00,61.413,61.422,61.406,61.413,12430000.0
2008-10-27 15:19:00,61.424,61.458,61.419,61.419,13060000.0
2008-10-27 15:20:00,61.439,61.462,61.413,61.417,13700000.0
2008-10-27 15:21:00,61.437,61.47,61.435,61.45,11690000.0
2008-10-27 15:22:00,61.431,61.458,61.418,61.438,13150000.0
2008-10-27 15:23:00,61.457,61.478,61.435,61.478,12260000.0
2008-10-27 15:24:00,61.496,61.501,61.477,61.485,12970000.0
2008-10-27 15:25:00,61.49,61.496,61.49,61.496,3800000.0
2008-10-27 15:26:00,61.481,61.481,61.445,61.451,13710000.0
2008-10-27 15:27:00,61.468,61.476,61.459,61.464,19760000.0
2008-10-27 15:28:00,61.471,61.487,61.466,61.484,13710000.0
2008-10-27 15:29:00,61.501,61.526,61.501,61.519,7890000.0
2008-10-27 15:30:00,61.54,61.591,61.522,61.539,17550000.0
2008-10-27 15:31:00,61.592,61.614,61.566,61.602,16800000.0
2008-10-27 15:32:00,61.575,61.575,61.513,61.515,12980000.0
2008-10-27 15:33:00,61.558,61.578,61.532,61.549,17140000.0
2008-10-27 15:34:00,61.591,61.598,61.535,61.535,16900000.0
2008-10-27 15:35:00,61.522,61.522,61.485,61.517,7370000.0
2008-10-27 15:36:00,61.566,61.58,61.488,61.51,12250000.0
2008-10-27 15:37:00,61.51,61.53,61.506,61.52,12990000.0
2008-10-27 15:38:00,61.56,61.56,61.531,61.543,13190000.0
2008-10-27 15:39:00,61.527,61.592,61.522,61.545,14650000.0
2008-10-27 15:40:00,61.581,61.583,61.573,61.579,11920000.0
2008-10-27 15:41:00,61.611,61.631,61.611,61.631,3380000.0
2008-10-27 15:42:00,61.68,61.698,61.659,61.692,15250000.0
2008-10-27 15:43:00,61.673,61.681,61.641,61.672,13010000.0
2008-10-27 15:44:00,61.665,61.689,61.657,61.684,20320000.0
2008-10-27 15:45:00,61.686,61.732,61.686,61.701,7900000.0
2008-10-27 15:46:00,61.651,61.653,61.644,61.652,22380000.0
2008-10-27 15:47:00,61.627,61.652,61.627,61.638,14880000.0
2008-10-27 15:48:00,61.636,61.636,61.594,61.627,11650000.0
2008-10-27 15:49:00,61.638,61.649,61.634,61.642,7710000.0
2008-10-27 15:50:00,61.663,61.683,61.63,61.647,14330000.0
2008-10-27 15:51:00,61.709,61.709,61.66,61.694,11450000.0
2008-10-27 15:52:00,61.701,61.701,61.667,61.696,17090000.0
2008-10-27 15:53:00,61.678,61.678,61.668,61.67,13890000.0
2008-10-27 15:54:00,61.696,61.729,61.644,61.729,17460000.0
2008-10-27 15:55:00,61.728,61.739,61.716,61.739,12900000.0
2008-10-27 15:56:00,61.781,61.802,61.757,61.781,13720000.0
2008-10-27 15:57:00,61.772,61.772,61.749,61.767,15210000.0
2008-10-27 15:58:00,61.732,61.743,61.713,61.713,8110000.0
2008-10-27 15:59:00,61.672,61.672,61.6,61.6,9960000.0
2008-10-27 16:00:00,61.612,61.713,61.595,61.685,13610000.0
2008-10-27 16:01:00,61.691,61.729,61.684,61.713,16190000.0
2008-10-27 16:02:00,61.773,61.837,61.773,61.806,6960000.0
2008-10-27 16:03:00,61.864,61.909,61.837,61.909,15430000.0
2008-10-27 16:04:00,61.941,61.957,61.934,61.936,12960000.0
2008-10-27 16:05:00,61.917,61.958,61.893,61.944,12580000.0
2008-10-27 16:06:00,61.928,61.928,61.909,61.909,4130000.0
2008-10-27 16:07:00,61.837,61.844,61.79,61.822,7700000.0
2008-10-27 16:08:00,61.781,61.794,61.757,61.785,11840000.0
2008-10-27 16:09:00,61.815,61.827,61.764,61.79,19380000.0
2008-10-27 16:10:00,61.802,61.808,61.753,61.767,10790000.0
2008-10-27 16:11:00,61.744,61.744,61.661,61.666,12250000.0
2008-10-27 16:12:00,61.685,61.72,61.679,61.72,7220000.0
2008-10-27 16:13:00,61.727,61.755,61.719,61.755,18640000.0
2008-10-27 16:14:00,61.784,61.784,61.726,61.736,13530000.0
2008-10-27 16:15:00,61.709,61.747,61.694,61.738,14730000.0
2008-10-27 16:16:00,61.734,61.734,61.701,61.729,11650000.0
2008-10-27 16:17:00,61.742,61.777,61.736,61.757,18630000.0
2008-10-27 16:18:00,61.754,61.769,61.741,61.763,12480000.0
2008-10-27 16:19:00,61.714,61.714,61.691,61.691,12200000.0
2008-10-27 16:20:00,61.675,61.684,61.642,61.656,13600000.0
2008-10-27 16:21:00,61.709,61.71,61.646,61.684,12250000.0
2008-10-27 16:22:00,61.712,61.765,61.706,61.73,12060000.0
2008-10-27 16:23:00,61.745,61.749,61.735,61.749,11310000.0
2008-10-27 16:24:00,61.767,61.781,61.743,61.763,12590000.0
2008-10-27 16:25:00,61.786,61.801,61.783,61.785,10140000.0
2008-10-27 16:26:00,61.813,61.837,61.806,61.819,13310000.0
2008-10-27 16:27:00,61.863,61.874,61.848,61.874,14130000.0
2008-10-27 16:28:00,61.865,61.895,61.864,61.864,11830000.0
2008-10-27 16:29:00,61.83,61.861,61.821,61.825,15860000.0
2008-10-27 16:30:00,61.778,61.784,61.758,61.767,17130000.0
2008-10-27 16:31:00,61.758,61.764,61.698,61.706,24930000.0
2008-10-27 16:32:00,61.728,61.732,61.724,61.732,9440000.0
2008-10-27 16:33:00,61.735,61.743,61.71,61.71,5670000.0
2008-10-27 16:34:00,61.703,61.716,61.695,61.702,10180000.0
2008-10-27 16:35:00,61.681,61.681,61.63,61.653,8710000.0
2008-10-27 16:36:00,61.657,61.657,61.637,61.639,10390000.0
2008-10-27 16:37:00,61.639,61.639,61.625,61.638,9580000.0
2008-10-27 16:38:00,61.637,61.646,61.619,61.631,19420000.0
2008-10-27 16:39:00,61.636,61.698,61.632,61.689,10510000.0
2008-10-27 16:40:00,61.736,61.747,61.72,61.735,14550000.0
2008-10-27 16:41:00,61.745,61.745,61.683,61.732,12400000.0
2008-10-27 16:42:00,61.727,61.727,61.641,61.671,11270000.0
2008-10-27 16:43:00,61.685,61.685,61.669,61.681,9200000.0
2008-10-27 16:44:00,61.701,61.722,61.701,61.722,15630000.0
2008-10-27 16:45:00,61.731,61.731,61.691,61.691,5110000.0
2008-10-27 16:46:00,61.696,61.727,61.68,61.725,12390000.0
2008-10-27 16:47:00,61.731,61.739,61.713,61.729,15440000.0
2008-10-27 16:48:00,61.756,61.758,61.738,61.745,11460000.0
2008-10-27 16:49:00,61.748,61.752,61.726,61.747,12770000.0
2008-10-27 16:50:00,61.748,61.764,61.746,61.764,7330000.0
2008-10-27 16:51:00,61.77,61.786,61.743,61.758,15250000.0
2008-10-27 16:52:00,61.766,61.766,61.75,61.762,9400000.0
2008-10-27 16:53:00,61.752,61.757,61.749,61.753,10700000.0
2008-10-27 16:54:00,61.772,61.772,61.725,61.729,14130000.0
2008-10-27 16:55:00,61.742,61.779,61.742,61.766,16940000.0
2008-10-27 16:56:00,61.792,61.802,61.78,61.8,19570000.0
2008-10-27 16:57:00,61.826,61.911,61.817,61.889,19200000.0
2008-10-27 16:58:00,61.983,62.013,61.957,62.005,13350000.0
2008-10-27 16:59:00,62.035,62.035,61.992,62.029,15210000.0
2008-10-27 17:00:00,62.008,62.018,61.988,62.018,10530000.0
2008-10-27 17:01:00,61.976,61.983,61.964,61.979,15870000.0
2008-10-27 17:02:00,61.982,61.986,61.968,61.968,15260000.0
2008-10-27 17:03:00,61.96,61.967,61.929,61.96,12880000.0
2008-10-27 17:04:00,61.988,62.051,61.988,62.011,15110000.0
2008-10-27 17:05:00,62.005,62.006,61.969,61.993,19350000.0
2008-10-27 17:06:00,62.001,62.013,61.983,61.983,14500000.0
2008-10-27 17:07:00,62.012,62.036,61.997,62.029,17660000.0
2008-10-27 17:08:00,62.021,62.021,61.994,62.018,14360000.0
2008-10-27 17:09:00,62.041,62.049,62.026,62.045,8260000.0
2008-10-27 17:10:00,62.043,62.043,61.987,61.987,13180000.0
2008-10-27 17:11:00,61.954,61.968,61.943,61.965,15630000.0
2008-10-27 17:12:00,61.966,61.966,61.928,61.951,11880000.0
2008-10-27 17:13:00,61.98,62.02,61.959,62.005,18240000.0
2008-10-27 17:14:00,62.013,62.055,62.013,62.031,9960000.0
2008-10-27 17:15:00,62.06,62.06,62.003,62.003,9420000.0
2008-10-27 17:16:00,61.992,61.992,61.95,61.954,13580000.0
2008-10-27 17:17:00,61.937,61.963,61.931,61.931,13720000.0
2008-10-27 17:18:00,61.963,61.988,61.943,61.947,13750000.0
2008-10-27 17:19:00,61.934,61.938,61.906,61.935,12590000.0
2008-10-27 17:20:00,61.95,61.954,61.902,61.936,22200000.0
2008-10-27 17:21:00,61.932,61.952,61.916,61.952,9850000.0
2008-10-27 17:22:00,61.916,61.938,61.909,61.914,16610000.0
2008-10-27 17:23:00,61.878,61.878,61.85,61.865,9580000.0
2008-10-27 17:24:00,61.875,61.875,61.798,61.858,10780000.0
2008-10-27 17:25:00,61.838,61.848,61.838,61.848,3240000.0
2008-10-27 17:26:00,61.86,61.86,61.845,61.854,16750000.0
2008-10-27 17:27:00,61.854,61.854,61.841,61.841,3010000.0
2008-10-27 17:28:00,61.821,61.823,61.795,61.822,13000000.0
2008-10-27 17:29:00,61.866,61.906,61.866,61.874,6590000.0
2008-10-27 17:30:00,61.926,61.926,61.888,61.905,15270000.0
2008-10-27 17:31:00,61.883,61.883,61.875,61.875,2630000.0
2008-10-27 17:32:00,61.857,61.871,61.847,61.849,11830000.0
2008-10-27 17:33:00,61.85,61.85,61.788,61.788,7510000.0
2008-10-27 17:34:00,61.738,61.739,61.718,61.718,16470000.0
2008-10-27 17:35:00,61.721,61.736,61.715,61.723,14090000.0
2008-10-27 17:36:00,61.717,61.718,61.712,61.718,11830000.0
2008-10-27 17:37:00,61.759,61.763,61.733,61.737,19950000.0
2008-10-27 17:38:00,61.736,61.741,61.712,61.712,10740000.0
2008-10-27 17:39:00,61.715,61.715,61.7,61.706,9250000.0
2008-10-27 17:40:00,61.7,61.705,61.679,61.698,15640000.0
2008-10-27 17:41:00,61.689,61.691,61.655,61.655,10190000.0
2008-10-27 17:42:00,61.678,61.682,61.627,61.682,10030000.0
2008-10-27 17:43:00,61.671,61.671,61.634,61.646,11870000.0
2008-10-27 17:44:00,61.64,61.699,61.64,61.672,13270000.0
2008-10-27 17:45:00,61.715,61.717,61.686,61.708,11690000.0
2008-10-27 17:46:00,61.716,61.752,61.691,61.716,16120000.0
2008-10-27 17:47:00,61.7,61.737,61.696,61.709,21490000.0
2008-10-27 17:48:00,61.719,61.72,61.684,61.693,14780000.0
2008-10-27 17:49:00,61.672,61.674,61.647,61.652,19750000.0
2008-10-27 17:50:00,61.648,61.657,61.617,61.654,14730000.0
2008-10-27 17:51:00,61.674,61.674,61.654,61.669,8650000.0
2008-10-27 17:52:00,61.671,61.68,61.668,61.672,18260000.0
2008-10-27 17:53:00,61.681,61.691,61.674,61.691,4920000.0
2008-10-27 17:54:00,61.705,61.719,61.687,61.692,14840000.0
2008-10-27 17:55:00,61.698,61.709,61.692,61.692,10550000.0
2008-10-27 17:56:00,61.666,61.667,61.645,61.653,17960000.0
2008-10-27 17:57:00,61.655,61.657,61.632,61.638,21040000.0
2008-10-27 17:58:00,61.623,61.657,61.605,61.631,12590000.0
2008-10-27 17:59:00,61.624,61.692,61.605,61.649,14690000.0
2008-10-27 18:00:00,61.687,61.687,61.637,61.671,14090000.0
2008-10-27 18:01:00,61.69,61.701,61.682,61.694,14690000.0
2008-10-27 18:02:00,61.686,61.713,61.666,61.713,14880000.0
2008-10-27 18:03:00,61.77,61.77,61.715,61.721,10940000.0
2008-10-27 18:04:00,61.737,61.74,61.73,61.73,9590000.0
2008-10-27 18:05:00,61.704,61.722,61.704,61.722,8870000.0
2008-10-27 18:06:00,61.738,61.738,61.715,61.735,12290000.0
2008-10-27 18:07:00,61.743,61.766,61.743,61.746,12780000.0
2008-10-27 18:08:00,61.771,61.836,61.765,61.779,15440000.0
2008-10-27 18:09:00,61.866,61.893,61.859,61.883,20550000.0
2008-10-27 18:10:00,61.885,61.897,61.885,61.885,14130000.0
2008-10-27 18:11:00,61.867,61.883,61.863,61.864,23040000.0
2008-10-27 18:12:00,61.88,61.88,61.85,61.855,13950000.0
2008-10-27 18:13:00,61.847,61.862,61.824,61.848,19560000.0
2008-10-27 18:14:00,61.862,61.867,61.84,61.852,21140000.0
2008-10-27 18:15:00,61.857,61.863,61.818,61.835,9240000.0
2008-10-27 18:16:00,61.804,61.81,61.794,61.8,10710000.0
2008-10-27 18:17:00,61.789,61.813,61.775,61.779,14130000.0
2008-10-27 18:18:00,61.789,61.812,61.737,61.74,12170000.0
2008-10-27 18:19:00,61.719,61.735,61.719,61.722,7510000.0
2008-10-27 18:20:00,61.729,61.736,61.727,61.734,15030000.0
2008-10-27 18:21:00,61.758,61.758,61.721,61.742,12440000.0
2008-10-27 18:22:00,61.76,61.766,61.755,61.756,12580000.0
2008-10-27 18:23:00,61.729,61.737,61.711,61.723,20140000.0
2008-10-27 18:24:00,61.717,61.738,61.695,61.697,15440000.0
2008-10-27 18:25:00,61.716,61.734,61.71,61.719,21710000.0
2008-10-27 18:26:00,61.737,61.758,61.737,61.744,12130000.0
2008-10-27 18:27:00,61.746,61.755,61.681,61.695,13000000.0
2008-10-27 18:28:00,61.713,61.714,61.655,61.686,12960000.0
2008-10-27 18:29:00,61.686,61.688,61.637,61.664,11010000.0
2008-10-27 18:30:00,61.657,61.661,61.619,61.661,19380000.0
2008-10-27 18:31:00,61.666,61.695,61.666,61.695,7370000.0
2008-10-27 18:32:00,61.711,61.711,61.696,61.711,11500000.0
2008-10-27 18:33:00,61.72,61.72,61.673,61.686,6580000.0
2008-10-27 18:34:00,61.668,61.679,61.631,61.664,19350000.0
2008-10-27 18:35:00,61.668,61.673,61.662,61.673,8630000.0
2008-10-27 18:36:00,61.705,61.715,61.684,61.715,10290000.0
2008-10-27 18:37:00,61.756,61.775,61.754,61.767,11830000.0
2008-10-27 18:38:00,61.76,61.815,61.756,61.758,14080000.0
2008-10-27 18:39:00,61.734,61.734,61.718,61.718,3190000.0
2008-10-27 18:40:00,61.681,61.69,61.644,61.654,14500000.0
2008-10-27 18:41:00,61.646,61.694,61.646,61.668,20130000.0
2008-10-27 18:42:00,61.679,61.679,61.667,61.667,3230000.0
2008-10-27 18:43:00,61.674,61.677,61.653,61.665,22430000.0
2008-10-27 18:44:00,61.669,61.674,61.623,61.674,14310000.0
2008-10-27 18:45:00,61.658,61.695,61.658,61.688,14680000.0
2008-10-27 18:46:00,61.675,61.698,61.675,61.694,11690000.0
2008-10-27 18:47:00,61.73,61.75,61.729,61.729,11320000.0
2008-10-27 18:48:00,61.747,61.804,61.734,61.797,17140000.0
2008-10-27 18:49:00,61.793,61.793,61.769,61.78,6200000.0
2008-10-27 18:50:00,61.787,61.804,61.765,61.779,19710000.0
2008-10-27 18:51:00,61.826,61.856,61.785,61.855,22950000.0
2008-10-27 18:52:00,61.854,61.885,61.844,61.856,16330000.0
2008-10-27 18:53:00,61.846,61.85,61.838,61.845,10940000.0
2008-10-27 18:54:00,61.876,61.885,61.835,61.862,10930000.0
2008-10-27 18:55:00,61.861,61.873,61.854,61.873,12600000.0
2008-10-27 18:56:00,61.891,61.924,61.891,61.9,13520000.0
2008-10-27 18:57:00,61.921,61.94,61.898,61.9,21240000.0
2008-10-27 18:58:00,61.915,61.915,61.884,61.912,8720000.0
2008-10-27 18:59:00,61.934,61.94,61.9,61.927,16830000.0
2008-10-27 19:00:00,61.959,61.959,61.935,61.947,4320000.0
2008-10-27 19:01:00,61.958,61.996,61.945,61.996,6010000.0
2008-10-27 19:02:00,62.023,62.023,61.932,61.956,14080000.0
2008-10-27 19:03:00,61.957,61.965,61.916,61.963,13370000.0
2008-10-27 19:04:00,61.937,61.937,61.895,61.906,12060000.0
2008-10-27 19:05:00,61.877,61.922,61.877,61.901,10940000.0
2008-10-27 19:06:00,61.934,61.934,61.923,61.923,2640000.0
2008-10-27 19:07:00,61.918,61.921,61.914,61.916,11920000.0
2008-10-27 19:08:00,61.917,61.92,61.883,61.883,12020000.0
2008-10-27 19:09:00,61.873,61.88,61.814,61.853,15030000.0
2008-10-27 19:10:00,61.839,61.84,61.805,61.818,8070000.0
2008-10-27 19:11:00,61.801,61.815,61.782,61.806,17320000.0
2008-10-27 19:12:00,61.855,61.881,61.831,61.869,17290000.0
2008-10-27 19:13:00,61.87,61.87,61.789,61.799,6810000.0
2008-10-27 19:14:00,61.809,61.844,61.809,61.829,5820000.0
2008-10-27 19:15:00,61.841,61.841,61.831,61.831,10970000.0
2008-10-27 19:16:00,61.833,61.852,61.825,61.846,16340000.0
2008-10-27 19:17:00,61.889,61.935,61.878,61.912,9850000.0
2008-10-27 19:18:00,61.923,61.93,61.901,61.912,16980000.0
2008-10-27 19:19:00,61.923,61.931,61.918,61.925,17740000.0
2008-10-27 19:20:00,61.932,61.962,61.916,61.957,16250000.0
2008-10-27 19:21:00,61.973,61.973,61.944,61.964,10530000.0
2008-10-27 19:22:00,61.938,61.942,61.936,61.939,15390000.0
2008-10-27 19:23:00,61.964,62.014,61.959,61.983,12580000.0
2008-10-27 19:24:00,62.053,62.072,62.031,62.034,7330000.0
2008-10-27 19:25:00,62.036,62.041,62.022,62.03,13940000.0
2008-10-27 19:26:00,62.028,62.03,62.023,62.023,14650000.0
2008-10-27 19:27:00,62.046,62.046,62.006,62.022,15010000.0
2008-10-27 19:28:00,62.017,62.017,62.01,62.01,8070000.0
2008-10-27 19:29:00,62.017,62.035,61.996,61.996,13900000.0
2008-10-27 19:30:00,61.996,62.029,61.989,61.989,17510000.0
2008-10-27 19:31:00,62.024,62.024,61.983,62.015,7700000.0
2008-10-27 19:32:00,62.036,62.053,62.006,62.052,11080000.0
2008-10-27 19:33:00,62.079,62.079,62.042,62.054,13390000.0
2008-10-27 19:34:00,62.074,62.076,62.054,62.067,12630000.0
2008-10-27 19:35:00,62.082,62.087,62.054,62.087,14840000.0
2008-10-27 19:36:00,62.091,62.091,62.019,62.051,14650000.0
2008-10-27 19:37:00,62.034,62.061,62.024,62.061,12860000.0
2008-10-27 19:38:00,62.055,62.055,62.029,62.041,13560000.0
2008-10-27 19:39:00,62.055,62.055,62.03,62.05,15630000.0
2008-10-27 19:40:00,62.055,62.06,62.041,62.052,19390000.0
2008-10-27 19:41:00,62.089,62.101,62.073,62.085,20100000.0
2008-10-27 19:42:00,62.107,62.125,62.107,62.125,9430000.0
2008-10-27 19:43:00,62.165,62.181,62.139,62.141,10390000.0
2008-10-27 19:44:00,62.176,62.176,62.159,62.159,7360000.0
2008-10-27 19:45:00,62.152,62.182,62.122,62.139,13940000.0
2008-10-27 19:46:00,62.146,62.16,62.146,62.159,15220000.0
2008-10-27 19:47:00,62.143,62.155,62.138,62.155,19150000.0
2008-10-27 19:48:00,62.159,62.187,62.099,62.116,7130000.0
2008-10-27 19:49:00,62.133,62.203,62.095,62.203,14490000.0
2008-10-27 19:50:00,62.208,62.208,62.191,62.194,11090000.0
2008-10-27 19:51:00,62.18,62.18,62.163,62.163,3380000.0
2008-10-27 19:52:00,62.131,62.131,62.106,62.106,3190000.0
2008-10-27 19:53:00,62.103,62.107,62.082,62.104,17460000.0
2008-10-27 19:54:00,62.128,62.128,62.094,62.116,9810000.0
2008-10-27 19:55:00,62.119,62.126,62.108,62.123,12960000.0
2008-10-27 19:56:00,62.089,62.132,62.089,62.117,16000000.0
2008-10-27 19:57:00,62.11,62.11,62.062,62.076,5680000.0
2008-10-27 19:58:00,62.059,62.082,62.055,62.082,14300000.0
2008-10-27 19:59:00,62.106,62.114,62.091,62.114,8680000.0
2008-10-27 20:00:00,62.14,62.151,62.099,62.117,10380000.0
2008-10-27 20:01:00,62.109,62.109,62.098,62.098,3380000.0
2008-10-27 20:02:00,62.074,62.088,62.069,62.075,10330000.0
2008-10-27 20:03:00,62.087,62.095,62.073,62.077,12780000.0
2008-10-27 20:04:00,62.077,62.082,62.074,62.074,12210000.0
2008-10-27 20:05:00,62.076,62.078,62.068,62.078,7140000.0
2008-10-27 20:06:00,62.102,62.102,62.064,62.079,10710000.0
2008-10-27 20:07:00,62.072,62.076,62.072,62.075,6570000.0
2008-10-27 20:08:00,62.067,62.079,62.066,62.079,10190000.0
2008-10-27 20:09:00,62.114,62.114,62.087,62.107,9270000.0
2008-10-27 20:10:00,62.128,62.132,62.125,62.129,15240000.0
2008-10-27 20:11:00,62.114,62.121,62.098,62.104,17540000.0
2008-10-27 20:12:00,62.116,62.116,62.092,62.092,4130000.0
2008-10-27 20:13:00,62.067,62.067,62.035,62.035,10740000.0
2008-10-27 20:14:00,62.04,62.04,62.018,62.038,12390000.0
2008-10-27 20:15:00,62.095,62.115,62.046,62.114,18440000.0
2008-10-27 20:16:00,62.106,62.106,62.047,62.047,9580000.0
2008-10-27 20:17:00,62.056,62.073,62.051,62.073,12390000.0
2008-10-27 20:18:00,62.122,62.132,62.076,62.106,10420000.0
2008-10-27 20:19:00,62.094,62.094,62.063,62.09,8500000.0
2008-10-27 20:20:00,62.069,62.083,62.064,62.083,11870000.0
2008-10-27 20:21:00,62.108,62.111,62.088,62.097,16940000.0
2008-10-27 20:22:00,62.078,62.09,62.072,62.087,12960000.0
2008-10-27 20:23:00,62.026,62.056,62.0,62.0,9590000.0
2008-10-27 20:24:00,62.06,62.063,62.003,62.033,18140000.0
2008-10-27 20:25:00,62.071,62.077,62.026,62.048,16710000.0
2008-10-27 20:26:00,62.083,62.094,62.066,62.094,9800000.0
2008-10-27 20:27:00,62.108,62.108,62.088,62.101,10330000.0
2008-10-27 20:28:00,62.057,62.08,62.053,62.074,9200000.0
2008-10-27 20:29:00,62.04,62.067,62.025,62.03,17130000.0
2008-10-27 20:30:00,62.047,62.07,61.976,62.04,14080000.0
2008-10-27 20:31:00,62.027,62.052,62.019,62.019,14310000.0
2008-10-27 20:32:00,62.006,62.02,61.955,61.963,11930000.0
2008-10-27 20:33:00,62.002,62.002,61.967,61.975,12470000.0
2008-10-27 20:34:00,61.961,61.962,61.934,61.946,20150000.0
2008-10-27 20:35:00,61.967,62.004,61.96,62.004,8490000.0
2008-10-27 20:36:00,62.031,62.034,61.988,62.005,11210000.0
2008-10-27 20:37:00,62.044,62.057,62.023,62.053,16640000.0
2008-10-27 20:38:00,62.053,62.066,62.053,62.054,11910000.0
2008-10-27 20:39:00,62.075,62.075,62.052,62.06,9990000.0
2008-10-27 20:40:00,62.081,62.087,62.074,62.087,6200000.0
2008-10-27 20:41:00,62.12,62.128,62.114,62.128,10740000.0
2008-10-27 20:42:00,62.166,62.174,62.148,62.155,7510000.0
2008-10-27 20:43:00,62.18,62.188,62.158,62.184,13810000.0
2008-10-27 20:44:00,62.208,62.235,62.196,62.204,18590000.0
2008-10-27 20:45:00,62.222,62.222,62.178,62.222,14160000.0
2008-10-27 20:46:00,62.227,62.234,62.216,62.232,13980000.0
2008-10-27 20:47:00,62.255,62.285,62.224,62.285,13230000.0
2008-10-27 20:48:00,62.364,62.364,62.294,62.294,14090000.0
2008-10-27 20:49:00,62.301,62.321,62.301,62.318,18250000.0
2008-10-27 20:50:00,62.334,62.348,62.33,62.332,12020000.0
2008-10-27 20:51:00,62.327,62.327,62.299,62.326,11490000.0
2008-10-27 20:52:00,62.239,62.255,62.192,62.201,14130000.0
2008-10-27 20:53:00,62.209,62.216,62.182,62.211,16390000.0
2008-10-27 20:54:00,62.234,62.286,62.234,62.261,16210000.0
2008-10-27 20:55:00,62.278,62.278,62.248,62.269,10140000.0
2008-10-27 20:56:00,62.28,62.283,62.277,62.281,13710000.0
2008-10-27 20:57:00,62.248,62.255,62.188,62.215,15070000.0
2008-10-27 20:58:00,62.189,62.202,62.181,62.189,13180000.0
2008-10-27 20:59:00,62.158,62.167,62.115,62.137,20670000.0
2008-10-27 21:00:00,62.134,62.148,62.12,62.139,8830000.0
2008-10-27 21:01:00,62.193,62.22,62.15,62.168,16010000.0
2008-10-27 21:02:00,62.214,62.23,62.194,62.194,12050000.0
2008-10-27 21:03:00,62.221,62.221,62.158,62.188,8900000.0
2008-10-27 21:04:00,62.162,62.175,62.155,62.172,10740000.0
2008-10-27 21:05:00,62.17,62.258,62.148,62.194,14730000.0
2008-10-27 21:06:00,62.219,62.229,62.201,62.201,9020000.0
2008-10-27 21:07:00,62.204,62.215,62.189,62.2,15420000.0
2008-10-27 21:08:00,62.161,62.187,62.161,62.173,17700000.0
2008-10-27 21:09:00,62.215,62.217,62.172,62.179,11450000.0
2008-10-27 21:10:00,62.211,62.241,62.176,62.201,13150000.0
2008-10-27 21:11:00,62.231,62.231,62.207,62.214,13190000.0
2008-10-27 21:12:00,62.25,62.264,62.205,62.251,19390000.0
2008-10-27 21:13:00,62.262,62.275,62.246,62.255,18780000.0
2008-10-27 21:14:00,62.26,62.26,62.244,62.244,8120000.0
2008-10-27 21:15:00,62.299,62.299,62.278,62.299,16050000.0
2008-10-27 21:16:00,62.286,62.336,62.286,62.326,20000000.0
2008-10-27 21:17:00,62.301,62.325,62.299,62.299,8080000.0
2008-10-27 21:18:00,62.306,62.307,62.27,62.281,10740000.0
2008-10-27 21:19:00,62.295,62.295,62.286,62.292,20700000.0
2008-10-27 21:20:00,62.311,62.329,62.286,62.329,9210000.0
2008-10-27 21:21:00,62.354,62.354,62.333,62.345,12820000.0
2008-10-27 21:22:00,62.333,62.351,62.317,62.34,15070000.0
2008-10-27 21:23:00,62.324,62.328,62.281,62.295,17690000.0
2008-10-27 21:24:00,62.299,62.325,62.286,62.296,17660000.0
2008-10-27 21:25:00,62.288,62.306,62.277,62.277,12580000.0
2008-10-27 21:26:00,62.3,62.302,62.268,62.268,8270000.0
2008-10-27 21:27:00,62.266,62.288,62.246,62.246,15860000.0
2008-10-27 21:28:00,62.215,62.215,62.195,62.206,11830000.0
2008-10-27 21:29:00,62.179,62.194,62.173,62.177,19800000.0
2008-10-27 21:30:00,62.242,62.253,62.217,62.253,15810000.0
2008-10-27 21:31:00,62.232,62.249,62.2,62.218,19200000.0
2008-10-27 21:32:00,62.225,62.247,62.225,62.245,9960000.0
2008-10-27 21:33:00,62.29,62.303,62.257,62.257,7740000.0
2008-10-27 21:34:00,62.274,62.288,62.231,62.239,13390000.0
2008-10-27 21:35:00,62.26,62.289,62.248,62.28,18080000.0
2008-10-27 21:36:00,62.317,62.317,62.232,62.265,12590000.0
2008-10-27 21:37:00,62.212,62.288,62.212,62.26,15300000.0
2008-10-27 21:38:00,62.225,62.277,62.224,62.238,18220000.0
2008-10-27 21:39:00,62.292,62.296,62.263,62.28,13710000.0
2008-10-27 21:40:00,62.279,62.295,62.241,62.247,13520000.0
2008-10-27 21:41:00,62.263,62.287,62.263,62.286,13530000.0
2008-10-27 21:42:00,62.318,62.332,62.307,62.325,14460000.0
2008-10-27 21:43:00,62.318,62.331,62.316,62.321,10150000.0
2008-10-27 21:44:00,62.307,62.307,62.277,62.282,12260000.0
2008-10-27 21:45:00,62.276,62.304,62.217,62.26,16760000.0
2008-10-27 21:46:00,62.223,62.258,62.214,62.215,13530000.0
2008-10-27 21:47:00,62.209,62.218,62.202,62.202,10010000.0
2008-10-27 21:48:00,62.224,62.224,62.21,62.213,9840000.0
2008-10-27 21:49:00,62.216,62.238,62.214,62.23,8310000.0
2008-10-27 21:50:00,62.25,62.257,62.25,62.257,2820000.0
2008-10-27 21:51:00,62.289,62.289,62.242,62.255,6010000.0
2008-10-27 21:52:00,62.221,62.221,62.221,62.221,6990000.0
2008-10-27 21:53:00,62.198,62.198,62.189,62.198,11550000.0
2008-10-27 21:54:00,62.193,62.195,62.121,62.168,16040000.0
2008-10-27 21:55:00,62.123,62.126,62.095,62.107,15970000.0
2008-10-27 21:56:00,62.09,62.092,62.067,62.069,14870000.0
2008-10-27 21:57:00,62.063,62.063,62.035,62.055,10520000.0
2008-10-27 21:58:00,62.027,62.033,61.988,61.988,14020000.0
2008-10-27 21:59:00,61.966,61.966,61.916,61.938,11650000.0
2008-10-27 22:00:00,61.953,61.953,61.902,61.94,13150000.0
2008-10-27 22:01:00,61.929,61.951,61.929,61.941,11690000.0
2008-10-27 22:02:00,61.918,61.933,61.914,61.916,15630000.0
2008-10-27 22:03:00,61.911,61.911,61.833,61.883,12020000.0
2008-10-27 22:04:00,61.878,61.9,61.878,61.89,5670000.0
2008-10-27 22:05:00,61.903,61.913,61.903,61.913,3380000.0
2008-10-27 22:06:00,61.95,61.95,61.917,61.919,11350000.0
2008-10-27 22:07:00,61.923,61.923,61.92,61.922,10530000.0
2008-10-27 22:08:00,61.914,61.925,61.91,61.924,7940000.0
2008-10-27 22:09:00,61.924,61.938,61.777,61.777,11160000.0
2008-10-27 22:10:00,61.755,61.81,61.755,61.799,15590000.0
2008-10-27 22:11:00,61.801,61.812,61.797,61.803,17320000.0
2008-10-27 22:12:00,61.782,61.782,61.761,61.761,3380000.0
2008-10-27 22:13:00,61.748,61.752,61.724,61.74,25060000.0
2008-10-27 22:14:00,61.733,61.74,61.723,61.735,12450000.0
2008-10-27 22:15:00,61.761,61.761,61.735,61.736,9010000.0
2008-10-27 22:17:00,61.727,61.732,61.722,61.723,79940000.0
2008-10-27 22:18:00,61.719,61.719,61.676,61.684,50790000.0
2008-10-27 22:19:00,61.647,61.654,61.642,61.652,34390000.0
2008-10-27 22:20:00,61.666,61.671,61.663,61.666,35850000.0
2008-10-27 22:21:00,61.681,61.688,61.679,61.688,55650000.0
2008-10-27 22:22:00,61.66,61.663,61.649,61.658,59980000.0
2008-10-27 22:23:00,61.677,61.686,61.639,61.647,85180000.0
2008-10-27 22:24:00,61.646,61.647,61.595,61.597,53190000.0
2008-10-27 22:25:00,61.593,61.596,61.583,61.595,86490000.0
2008-10-27 22:26:00,61.589,61.599,61.567,61.585,97640000.0
2008-10-27 22:27:00,61.602,61.603,61.523,61.538,83140000.0
2008-10-27 22:28:00,61.516,61.517,61.509,61.509,74850000.0
2008-10-27 22:29:00,61.489,61.526,61.448,61.462,38690000.0
2008-10-27 22:30:00,61.473,61.483,61.427,61.429,77270000.0
2008-10-27 22:31:00,61.413,61.446,61.398,61.398,78550000.0
2008-10-27 22:32:00,61.402,61.413,61.395,61.4,67370000.0
2008-10-27 22:33:00,61.44,61.444,61.408,61.414,73870000.0
2008-10-27 22:34:00,61.399,61.421,61.398,61.421,66800000.0
2008-10-27 22:35:00,61.442,61.446,61.441,61.446,90410000.0
2008-10-27 22:36:00,61.483,61.484,61.466,61.467,49230000.0
2008-10-27 22:37:00,61.485,61.495,61.483,61.484,66150000.0
2008-10-27 22:38:00,61.471,61.506,61.467,61.499,64500000.0
2008-10-27 22:39:00,61.488,61.49,61.486,61.489,77200000.0
2008-10-27 22:40:00,61.506,61.521,61.497,61.511,77140000.0
2008-10-27 22:41:00,61.521,61.538,61.497,61.503,111840000.0
2008-10-27 22:42:00,61.519,61.519,61.495,61.508,95890000.0
2008-10-27 22:43:00,61.493,61.495,61.479,61.481,111960000.0
2008-10-27 22:44:00,61.494,61.5,61.481,61.5,58530000.0
2008-10-27 22:45:00,61.524,61.524,61.475,61.488,49270000.0
2008-10-27 22:46:00,61.472,61.483,61.465,61.465,59410000.0
2008-10-27 22:47:00,61.491,61.496,61.449,61.493,71040000.0
2008-10-27 22:48:00,61.45,61.462,61.444,61.457,65900000.0
2008-10-27 22:49:00,61.439,61.444,61.428,61.438,81200000.0
2008-10-27 22:50:00,61.446,61.447,61.433,61.444,93430000.0
2008-10-27 22:51:00,61.467,61.467,61.431,61.432,53100000.0
2008-10-27 22:52:00,61.434,61.438,61.428,61.429,110430000.0
2008-10-27 22:53:00,61.429,61.433,61.412,61.419,128040000.0
2008-10-27 22:54:00,61.446,61.446,61.41,61.426,139570000.0
2008-10-27 22:55:00,61.42,61.431,61.414,61.423,139110000.0
2008-10-27 22:56:00,61.43,61.437,61.392,61.405,77150000.0
2008-10-27 22:57:00,61.366,61.383,61.348,61.36,70320000.0
2008-10-27 22:58:00,61.34,61.34,61.314,61.322,68130000.0
2008-10-27 22:59:00,61.315,61.319,61.291,61.301,114280000.0
2008-10-27 23:00:00,61.303,61.303,61.25,61.262,71370000.0
2008-10-27 23:01:00,61.226,61.228,61.103,61.103,41170000.0
2008-10-27 23:02:00,61.108,61.119,61.101,61.101,34540000.0
2008-10-27 23:03:00,61.139,61.149,61.125,61.13,22910000.0
2008-10-27 23:04:00,61.13,61.164,61.116,61.146,50720000.0
2008-10-27 23:05:00,61.157,61.163,61.149,61.149,28790000.0
2008-10-27 23:06:00,61.163,61.165,61.145,61.157,37260000.0
2008-10-27 23:07:00,61.155,61.182,61.153,61.174,73200000.0
2008-10-27 23:08:00,61.174,61.176,61.155,61.161,89630000.0
2008-10-27 23:09:00,61.176,61.179,61.146,61.159,101260000.0
2008-10-27 23:10:00,61.143,61.152,61.141,61.142,116840000.0
2008-10-27 23:11:00,61.135,61.158,61.129,61.158,47080000.0
2008-10-27 23:12:00,61.184,61.184,61.148,61.153,157330000.0
2008-10-27 23:13:00,61.161,61.166,61.159,61.161,82710000.0
2008-10-27 23:14:00,61.168,61.17,61.156,61.165,52400000.0
2008-10-27 23:15:00,61.188,61.188,61.161,61.186,57940000.0
2008-10-27 23:16:00,61.193,61.197,61.187,61.197,10730000.0
2008-10-27 23:17:00,61.232,61.258,61.229,61.245,42620000.0
2008-10-27 23:18:00,61.248,61.255,61.241,61.246,36340000.0
2008-10-27 23:19:00,61.245,61.254,61.244,61.249,100940000.0
2008-10-27 23:20:00,61.268,61.27,61.267,61.269,108630000.0
2008-10-27 23:21:00,61.3,61.314,61.286,61.314,46770000.0
2008-10-27 23:22:00,61.31,61.328,61.305,61.323,32160000.0
2008-10-27 23:23:00,61.325,61.342,61.325,61.341,35360000.0
2008-10-27 23:24:00,61.346,61.347,61.34,61.344,79850000.0
2008-10-27 23:25:00,61.341,61.341,61.303,61.327,70830000.0
2008-10-27 23:26:00,61.339,61.353,61.333,61.346,150430000.0
2008-10-27 23:27:00,61.362,61.362,61.326,61.339,88730000.0
2008-10-27 23:28:00,61.343,61.343,61.325,61.34,76530000.0
2008-10-27 23:29:00,61.329,61.348,61.323,61.343,39150000.0
2008-10-27 23:30:00,61.375,61.375,61.327,61.327,43910000.0
2008-10-27 23:31:00,61.303,61.304,61.291,61.302,61290000.0
2008-10-27 23:32:00,61.278,61.279,61.276,61.276,46340000.0
2008-10-27 23:33:00,61.304,61.304,61.285,61.298,45950000.0
2008-10-27 23:34:00,61.284,61.302,61.284,61.299,72190000.0
2008-10-27 23:35:00,61.346,61.349,61.346,61.349,73780000.0
2008-10-27 23:36:00,61.337,61.337,61.31,61.318,41040000.0
2008-10-27 23:37:00,61.302,61.308,61.301,61.306,74490000.0
2008-10-27 23:38:00,61.301,61.306,61.3,61.306,36420000.0
2008-10-27 23:39:00,61.393,61.393,61.314,61.317,92510000.0
2008-10-27 23:40:00,61.283,61.291,61.281,61.282,73010000.0
2008-10-27 23:41:00,61.283,61.291,61.278,61.291,55040000.0
2008-10-27 23:42:00,61.299,61.299,61.239,61.239,45780000.0
2008-10-27 23:43:00,61.144,61.169,61.143,61.162,112850000.0
2008-10-27 23:44:00,61.151,61.151,61.101,61.108,101440000.0
2008-10-27 23:45:00,61.124,61.134,61.119,61.133,61290000.0
2008-10-27 23:46:00,61.132,61.157,61.132,61.155,65880000.0
2008-10-27 23:48:00,61.192,61.198,61.173,61.173,75360000.0
2008-10-27 23:49:00,61.161,61.165,61.16,61.162,48750000.0
2008-10-27 23:50:00,61.169,61.179,61.165,61.176,37880000.0
2008-10-27 23:51:00,61.18,61.212,61.179,61.212,35030000.0
2008-10-27 23:52:00,61.228,61.23,61.226,61.23,56660000.0
2008-10-27 23:53:00,61.264,61.294,61.249,61.284,52450000.0
2008-10-27 23:54:00,61.289,61.29,61.264,61.264,79720000.0
2008-10-27 23:55:00,61.24,61.24,61.237,61.238,46840000.0
2008-10-27 23:56:00,61.252,61.252,61.234,61.234,79150000.0
2008-10-27 23:57:00,61.266,61.269,61.262,61.264,93430000.0
2008-10-27 23:58:00,61.27,61.277,61.261,61.275,83760000.0
2008-10-27 23:59:00,61.269,61.31,61.269,61.303,70890000.0
2008-10-28 00:00:00,61.34,61.341,61.327,61.341,38640000.0
2008-10-28 00:01:00,61.366,61.368,61.36,61.366,67700000.0
2008-10-28 00:02:00,61.381,61.387,61.379,61.379,73310000.0
2008-10-28 00:03:00,61.373,61.393,61.373,61.392,60020000.0
2008-10-28 00:04:00,61.41,61.432,61.408,61.432,64940000.0
2008-10-28 00:05:00,61.445,61.447,61.44,61.441,66670000.0
2008-10-28 00:06:00,61.473,61.475,61.435,61.444,89530000.0
2008-10-28 00:08:00,61.424,61.427,61.419,61.42,76050000.0
2008-10-28 00:09:00,61.429,61.429,61.415,61.418,50510000.0
2008-10-28 00:10:00,61.398,61.399,61.397,61.398,34290000.0
2008-10-28 00:11:00,61.408,61.41,61.407,61.407,34250000.0
2008-10-28 00:12:00,61.433,61.433,61.405,61.417,51070000.0
2008-10-28 00:13:00,61.403,61.407,61.398,61.4,52870000.0
2008-10-28 00:14:00,61.412,61.42,61.403,61.413,84090000.0
2008-10-28 00:15:00,61.436,61.436,61.423,61.427,45080000.0
2008-10-28 00:16:00,61.433,61.433,61.419,61.423,75410000.0
2008-10-28 00:17:00,61.419,61.419,61.406,61.41,97150000.0
2008-10-28 00:18:00,61.409,61.41,61.395,61.399,84430000.0
2008-10-28 00:19:00,61.407,61.421,61.404,61.421,68580000.0
2008-10-28 00:20:00,61.416,61.419,61.416,61.417,36970000.0
2008-10-28 00:21:00,61.438,61.438,61.431,61.431,74180000.0
2008-10-28 00:23:00,61.402,61.411,61.379,61.382,80050000.0
2008-10-28 00:24:00,61.385,61.385,61.32,61.32,52970000.0
2008-10-28 00:25:00,61.305,61.325,61.297,61.307,35470000.0
2008-10-28 00:26:00,61.313,61.317,61.304,61.313,35240000.0
2008-10-28 00:27:00,61.307,61.307,61.269,61.269,61100000.0
2008-10-28 00:28:00,61.251,61.255,61.251,61.255,56440000.0
2008-10-28 00:30:00,61.286,61.287,61.26,61.26,81800000.0
2008-10-28 00:31:00,61.252,61.253,61.232,61.24,52680000.0
2008-10-28 00:32:00,61.249,61.254,61.243,61.248,32790000.0
2008-10-28 00:33:00,61.254,61.254,61.232,61.234,31980000.0
2008-10-28 00:34:00,61.234,61.278,61.234,61.273,52980000.0
2008-10-28 00:35:00,61.26,61.267,61.254,61.262,57780000.0
2008-10-28 00:36:00,61.264,61.294,61.264,61.285,83330000.0
2008-10-28 00:37:00,61.314,61.329,61.314,61.324,44180000.0
2008-10-28 00:38:00,61.316,61.36,61.316,61.343,74080000.0
2008-10-28 00:39:00,61.372,61.373,61.354,61.369,86100000.0
2008-10-28 00:40:00,61.375,61.375,61.357,61.367,77040000.0
2008-10-28 00:41:00,61.365,61.384,61.365,61.376,64920000.0
2008-10-28 00:42:00,61.367,61.405,61.365,61.379,39680000.0
2008-10-28 00:43:00,61.386,61.402,61.377,61.39,72330000.0
2008-10-28 00:44:00,61.394,61.416,61.386,61.399,73910000.0
2008-10-28 00:45:00,61.397,61.401,61.374,61.38,63340000.0
2008-10-28 00:46:00,61.384,61.404,61.382,61.402,67250000.0
2008-10-28 00:47:00,61.394,61.397,61.391,61.396,62660000.0
2008-10-28 00:48:00,61.405,61.407,61.374,61.384,86310000.0
2008-10-28 00:50:00,61.386,61.394,61.383,61.387,77850000.0
2008-10-28 00:51:00,61.383,61.393,61.382,61.393,58940000.0
2008-10-28 00:52:00,61.394,61.419,61.394,61.419,37220000.0
2008-10-28 00:53:00,61.438,61.448,61.432,61.444,34270000.0
2008-10-28 00:54:00,61.486,61.487,61.481,61.482,58670000.0
2008-10-28 00:55:00,61.462,61.48,61.458,61.471,55690000.0
2008-10-28 00:56:00,61.482,61.482,61.473,61.476,79440000.0
2008-10-28 00:57:00,61.515,61.598,61.497,61.591,52650000.0
2008-10-28 00:58:00,61.589,61.593,61.551,61.568,80690000.0
2008-10-28 00:59:00,61.585,61.613,61.585,61.605,90840000.0
2008-10-28 01:00:00,61.606,61.623,61.606,61.623,87700000.0
2008-10-28 01:01:00,61.624,61.643,61.624,61.631,67080000.0
2008-10-28 01:02:00,61.638,61.643,61.632,61.642,44840000.0
2008-10-28 01:03:00,61.672,61.672,61.653,61.661,75860000.0
2008-10-28 01:04:00,61.627,61.629,61.569,61.587,79680000.0
2008-10-28 01:05:00,61.602,61.607,61.6,61.6,69560000.0
2008-10-28 01:06:00,61.623,61.66,61.608,61.649,71090000.0
2008-10-28 01:07:00,61.673,61.698,61.673,61.698,66530000.0
2008-10-28 01:08:00,61.708,61.805,61.702,61.801,93240000.0
2008-10-28 01:09:00,61.836,61.836,61.8,61.802,51810000.0
2008-10-28 01:10:00,61.794,61.794,61.747,61.747,65780000.0
2008-10-28 01:11:00,61.726,61.75,61.705,61.734,69240000.0
2008-10-28 01:12:00,61.759,61.759,61.735,61.74,68440000.0
2008-10-28 01:13:00,61.752,61.758,61.738,61.749,75570000.0
2008-10-28 01:14:00,61.77,61.786,61.763,61.782,111580000.0
2008-10-28 01:15:00,61.821,61.825,61.804,61.811,95430000.0
2008-10-28 01:16:00,61.801,61.812,61.796,61.805,106270000.0
2008-10-28 01:17:00,61.818,61.821,61.802,61.821,53400000.0
2008-10-28 01:18:00,61.85,61.85,61.802,61.803,53700000.0
2008-10-28 01:19:00,61.8,61.802,61.774,61.802,62580000.0
2008-10-28 01:20:00,61.805,61.805,61.76,61.76,74400000.0
2008-10-28 01:21:00,61.747,61.765,61.69,61.729,73140000.0
2008-10-28 01:22:00,61.691,61.698,61.593,61.647,74950000.0
2008-10-28 01:23:00,61.603,61.604,61.508,61.563,91750000.0
2008-10-28 01:24:00,61.584,61.584,61.527,61.537,55670000.0
2008-10-28 01:25:00,61.535,61.54,61.514,61.54,110230000.0
2008-10-28 01:26:00,61.597,61.634,61.576,61.61,131430000.0
2008-10-28 01:27:00,61.66,61.678,61.622,61.662,136400000.0
2008-10-28 01:28:00,61.557,61.563,61.436,61.46,132220000.0
2008-10-28 01:29:00,61.465,61.49,61.465,61.469,74480000.0
2008-10-28 01:30:00,61.484,61.489,61.466,61.488,70700000.0
2008-10-28 01:31:00,61.506,61.547,61.506,61.547,70810000.0
2008-10-28 01:32:00,61.572,61.585,61.534,61.585,106760000.0
2008-10-28 01:33:00,61.567,61.567,61.53,61.545,65130000.0
2008-10-28 01:34:00,61.562,61.573,61.554,61.554,38550000.0
2008-10-28 01:35:00,61.559,61.574,61.555,61.568,30180000.0
2008-10-28 01:36:00,61.589,61.605,61.572,61.599,23420000.0
2008-10-28 01:37:00,61.606,61.723,61.606,61.709,47990000.0
2008-10-28 01:38:00,61.719,61.719,61.702,61.706,31160000.0
2008-10-28 01:39:00,61.692,61.717,61.675,61.688,45200000.0
2008-10-28 01:40:00,61.665,61.69,61.648,61.666,85300000.0
2008-10-28 01:41:00,61.661,61.698,61.647,61.675,81190000.0
2008-10-28 01:42:00,61.679,61.698,61.678,61.685,97380000.0
2008-10-28 01:43:00,61.685,61.694,61.683,61.692,116280000.0
2008-10-28 01:44:00,61.688,61.689,61.666,61.682,53220000.0
2008-10-28 01:45:00,61.705,61.705,61.693,61.694,151010000.0
2008-10-28 01:46:00,61.695,61.697,61.691,61.694,84790000.0
2008-10-28 01:47:00,61.684,61.684,61.602,61.616,50780000.0
2008-10-28 01:48:00,61.632,61.632,61.574,61.601,59290000.0
2008-10-28 01:49:00,61.573,61.59,61.567,61.577,9440000.0
2008-10-28 01:50:00,61.574,61.584,61.563,61.563,37960000.0
2008-10-28 01:51:00,61.608,61.635,61.579,61.627,38600000.0
2008-10-28 01:52:00,61.615,61.616,61.579,61.6,91650000.0
2008-10-28 01:53:00,61.603,61.607,61.599,61.6,110160000.0
2008-10-28 01:54:00,61.629,61.637,61.596,61.632,48100000.0
2008-10-28 01:55:00,61.616,61.624,61.604,61.624,38200000.0
2008-10-28 01:56:00,61.615,61.636,61.615,61.636,33940000.0
2008-10-28 01:57:00,61.645,61.645,61.64,61.641,77950000.0
2008-10-28 01:58:00,61.664,61.69,61.657,61.69,73100000.0
2008-10-28 02:01:00,61.679,61.72,61.668,61.709,13940000.0
2008-10-28 02:02:00,61.721,61.759,61.715,61.753,40960000.0
2008-10-28 02:03:00,61.746,61.775,61.738,61.766,48230000.0
2008-10-28 02:04:00,61.769,61.769,61.755,61.755,6950000.0
2008-10-28 02:05:00,61.743,61.75,61.715,61.73,51470000.0
2008-10-28 02:06:00,61.718,61.718,61.69,61.69,4130000.0
2008-10-28 02:07:00,61.663,61.692,61.663,61.686,79140000.0
2008-10-28 02:08:00,61.699,61.714,61.693,61.714,80450000.0
2008-10-28 02:09:00,61.742,61.742,61.694,61.741,65840000.0
2008-10-28 02:10:00,61.746,61.803,61.746,61.803,78510000.0
2008-10-28 02:11:00,61.818,61.843,61.792,61.843,61500000.0
2008-10-28 02:12:00,61.864,61.864,61.825,61.84,62510000.0
2008-10-28 02:13:00,61.826,61.829,61.813,61.817,54390000.0
2008-10-28 02:14:00,61.804,61.804,61.775,61.779,119320000.0
2008-10-28 02:15:00,61.796,61.891,61.777,61.891,88530000.0
2008-10-28 02:16:00,61.91,61.964,61.864,61.947,113390000.0
2008-10-28 02:17:00,61.968,61.993,61.95,61.993,77710000.0
2008-10-28 02:18:00,61.985,62.013,61.985,62.013,71310000.0
2008-10-28 02:19:00,62.016,62.095,62.016,62.084,69550000.0
2008-10-28 02:20:00,62.076,62.093,62.066,62.093,64280000.0
2008-10-28 02:21:00,62.079,62.079,62.006,62.006,55170000.0
2008-10-28 02:22:00,61.981,61.981,61.919,61.926,85240000.0
2008-10-28 02:23:00,61.912,61.931,61.906,61.91,67680000.0
2008-10-28 02:24:00,61.916,61.916,61.834,61.85,73240000.0
2008-10-28 02:25:00,61.847,61.901,61.84,61.901,69930000.0
2008-10-28 02:26:00,61.893,61.893,61.865,61.87,83590000.0
2008-10-28 02:27:00,61.878,61.904,61.864,61.864,76280000.0
2008-10-28 02:28:00,61.85,61.865,61.849,61.849,36850000.0
2008-10-28 02:29:00,61.841,61.869,61.83,61.834,74060000.0
2008-10-28 02:30:00,61.848,61.864,61.841,61.859,90870000.0
2008-10-28 02:31:00,61.868,61.891,61.851,61.853,91870000.0
2008-10-28 02:32:00,61.838,61.843,61.813,61.82,82990000.0
2008-10-28 02:33:00,61.851,61.851,61.76,61.79,58830000.0
2008-10-28 02:34:00,61.773,61.784,61.731,61.734,83340000.0
2008-10-28 02:35:00,61.734,61.763,61.671,61.677,58830000.0
2008-10-28 02:36:00,61.705,61.705,61.655,61.694,48810000.0
2008-10-28 02:37:00,61.717,61.76,61.717,61.736,39630000.0
2008-10-28 02:38:00,61.749,61.775,61.746,61.767,47240000.0
2008-10-28 02:39:00,61.816,61.818,61.779,61.806,49930000.0
2008-10-28 02:40:00,61.802,61.802,61.742,61.742,9990000.0
2008-10-28 02:41:00,61.712,61.731,61.702,61.731,67030000.0
2008-10-28 02:42:00,61.761,61.761,61.716,61.721,74960000.0
2008-10-28 02:43:00,61.724,61.724,61.684,61.684,65720000.0
2008-10-28 02:44:00,61.688,61.702,61.665,61.702,77930000.0
2008-10-28 02:45:00,61.734,61.734,61.716,61.728,73290000.0
2008-10-28 02:46:00,61.714,61.719,61.663,61.663,35610000.0
2008-10-28 02:47:00,61.676,61.7,61.666,61.666,76020000.0
2008-10-28 02:48:00,61.681,61.681,61.591,61.613,95610000.0
2008-10-28 02:49:00,61.619,61.658,61.619,61.645,92130000.0
2008-10-28 02:50:00,61.658,61.666,61.651,61.664,88410000.0
2008-10-28 02:51:00,61.695,61.712,61.651,61.712,59590000.0
2008-10-28 02:52:00,61.716,61.78,61.712,61.767,88770000.0
2008-10-28 02:53:00,61.756,61.757,61.715,61.721,58710000.0
2008-10-28 02:54:00,61.759,61.759,61.624,61.673,51260000.0
2008-10-28 02:55:00,61.662,61.691,61.662,61.675,41800000.0
2008-10-28 02:56:00,61.673,61.693,61.673,61.686,42580000.0
2008-10-28 02:57:00,61.724,61.729,61.698,61.717,53520000.0
2008-10-28 02:58:00,61.702,61.702,61.675,61.675,9950000.0
2008-10-28 02:59:00,61.667,61.668,61.578,61.627,88600000.0
2008-10-28 03:00:00,61.66,61.66,61.598,61.628,91320000.0
2008-10-28 03:01:00,61.631,61.631,61.543,61.546,90770000.0
2008-10-28 03:02:00,61.565,61.592,61.565,61.585,56320000.0
2008-10-28 03:03:00,61.603,61.603,61.579,61.59,84940000.0
2008-10-28 03:04:00,61.574,61.576,61.497,61.497,56410000.0
2008-10-28 03:05:00,61.506,61.526,61.41,61.454,51080000.0
2008-10-28 03:06:00,61.476,61.476,61.331,61.331,35100000.0
2008-10-28 03:07:00,61.293,61.296,61.196,61.21,45540000.0
2008-10-28 03:08:00,61.223,61.304,61.21,61.251,48330000.0
2008-10-28 03:09:00,61.264,61.264,61.233,61.251,11500000.0
2008-10-28 03:10:00,61.269,61.281,61.266,61.276,43450000.0
2008-10-28 03:11:00,61.292,61.328,61.286,61.292,40890000.0
2008-10-28 03:12:00,61.305,61.306,61.268,61.29,51810000.0
2008-10-28 03:13:00,61.231,61.231,61.175,61.175,10900000.0
2008-10-28 03:14:00,61.163,61.217,61.159,61.198,59230000.0
2008-10-28 03:15:00,61.229,61.242,61.213,61.229,49190000.0
2008-10-28 03:16:00,61.23,61.241,61.207,61.241,35680000.0
2008-10-28 03:17:00,61.238,61.263,61.229,61.232,41590000.0
2008-10-28 03:18:00,61.256,61.264,61.224,61.264,50540000.0
2008-10-28 03:19:00,61.267,61.308,61.267,61.308,9960000.0
2008-10-28 03:20:00,61.29,61.29,61.233,61.241,39780000.0
2008-10-28 03:21:00,61.303,61.303,61.264,61.264,48220000.0
2008-10-28 03:22:00,61.268,61.279,61.268,61.279,4880000.0
2008-10-28 03:23:00,61.291,61.315,61.291,61.315,58900000.0
2008-10-28 03:24:00,61.332,61.332,61.294,61.295,8350000.0
2008-10-28 03:25:00,61.287,61.293,61.283,61.288,38630000.0
2008-10-28 03:26:00,61.283,61.305,61.283,61.29,39730000.0
2008-10-28 03:27:00,61.32,61.32,61.276,61.282,52520000.0
2008-10-28 03:28:00,61.279,61.279,61.254,61.257,11090000.0
2008-10-28 03:29:00,61.271,61.291,61.259,61.269,68270000.0
2008-10-28 03:30:00,61.271,61.302,61.264,61.302,80240000.0
2008-10-28 03:31:00,61.321,61.341,61.321,61.328,64080000.0
2008-10-28 03:32:00,61.344,61.39,61.344,61.382,61620000.0
2008-10-28 03:33:00,61.451,61.451,61.405,61.409,55140000.0
2008-10-28 03:34:00,61.397,61.408,61.363,61.363,106150000.0
2008-10-28 03:35:00,61.37,61.393,61.365,61.383,91800000.0
2008-10-28 03:36:00,61.444,61.457,61.381,61.457,108970000.0
2008-10-28 03:37:00,61.474,61.479,61.414,61.447,78840000.0
2008-10-28 03:38:00,61.462,61.462,61.402,61.416,68510000.0
2008-10-28 03:39:00,61.433,61.433,61.409,61.41,60420000.0
2008-10-28 03:40:00,61.401,61.459,61.401,61.453,58160000.0
2008-10-28 03:41:00,61.462,61.462,61.419,61.454,58160000.0
2008-10-28 03:42:00,61.476,61.483,61.455,61.468,95060000.0
2008-10-28 03:43:00,61.461,61.492,61.461,61.47,69710000.0
2008-10-28 03:44:00,61.464,61.52,61.464,61.503,67690000.0
2008-10-28 03:45:00,61.541,61.541,61.476,61.476,69890000.0
2008-10-28 03:46:00,61.474,61.474,61.435,61.435,84020000.0
2008-10-28 03:47:00,61.436,61.436,61.407,61.413,73090000.0
2008-10-28 03:48:00,61.428,61.428,61.363,61.363,37970000.0
2008-10-28 03:49:00,61.368,61.38,61.346,61.359,81110000.0
2008-10-28 03:50:00,61.374,61.401,61.365,61.372,89100000.0
2008-10-28 03:51:00,61.419,61.44,61.372,61.433,91570000.0
2008-10-28 03:52:00,61.424,61.424,61.401,61.401,78380000.0
2008-10-28 03:53:00,61.421,61.469,61.408,61.447,56440000.0
2008-10-28 03:54:00,61.486,61.486,61.458,61.478,89850000.0
2008-10-28 03:55:00,61.489,61.504,61.478,61.504,61200000.0
2008-10-28 03:56:00,61.526,61.557,61.515,61.553,49830000.0
2008-10-28 03:57:00,61.577,61.598,61.558,61.594,39260000.0
2008-10-28 03:58:00,61.592,61.62,61.592,61.613,41670000.0
2008-10-28 03:59:00,61.61,61.632,61.603,61.619,49530000.0
2008-10-28 04:00:00,61.636,61.642,61.615,61.642,22050000.0
2008-10-28 04:01:00,61.658,61.66,61.627,61.631,72400000.0
2008-10-28 04:02:00,61.633,61.633,61.606,61.625,66280000.0
2008-10-28 04:03:00,61.641,61.641,61.582,61.598,77250000.0
2008-10-28 04:04:00,61.586,61.605,61.569,61.588,88010000.0
2008-10-28 04:05:00,61.596,61.614,61.581,61.614,77020000.0
2008-10-28 04:06:00,61.612,61.612,61.584,61.596,34450000.0
2008-10-28 04:07:00,61.604,61.604,61.585,61.598,72960000.0
2008-10-28 04:08:00,61.584,61.625,61.584,61.625,91800000.0
2008-10-28 04:09:00,61.608,61.638,61.584,61.598,96200000.0
2008-10-28 04:10:00,61.564,61.573,61.514,61.514,83090000.0
2008-10-28 04:11:00,61.512,61.512,61.468,61.498,58840000.0
2008-10-28 04:12:00,61.481,61.481,61.438,61.449,88420000.0
2008-10-28 04:13:00,61.459,61.474,61.454,61.454,63030000.0
2008-10-28 04:14:00,61.457,61.473,61.446,61.458,48960000.0
2008-10-28 04:15:00,61.476,61.5,61.467,61.488,34940000.0
2008-10-28 04:16:00,61.483,61.552,61.483,61.538,44630000.0
2008-10-28 04:17:00,61.543,61.576,61.523,61.576,46970000.0
2008-10-28 04:18:00,61.558,61.558,61.539,61.539,6800000.0
2008-10-28 04:19:00,61.522,61.551,61.52,61.536,71160000.0
2008-10-28 04:20:00,61.543,61.543,61.515,61.522,71960000.0
2008-10-28 04:21:00,61.546,61.548,61.516,61.544,73480000.0
2008-10-28 04:22:00,61.522,61.543,61.522,61.543,79940000.0
2008-10-28 04:23:00,61.558,61.564,61.54,61.564,76760000.0
2008-10-28 04:24:00,61.574,61.577,61.52,61.571,37300000.0
2008-10-28 04:25:00,61.576,61.635,61.573,61.634,73020000.0
2008-10-28 04:26:00,61.647,61.662,61.639,61.656,98560000.0
2008-10-28 04:27:00,61.657,61.671,61.634,61.665,92450000.0
2008-10-28 04:28:00,61.654,61.654,61.642,61.649,81010000.0
2008-10-28 04:29:00,61.635,61.648,61.605,61.624,57290000.0
2008-10-28 04:30:00,61.628,61.629,61.605,61.619,80710000.0
2008-10-28 04:31:00,61.612,61.624,61.604,61.612,58080000.0
2008-10-28 04:32:00,61.583,61.639,61.583,61.639,48540000.0
2008-10-28 04:33:00,61.675,61.703,61.654,61.703,41510000.0
2008-10-28 04:34:00,61.693,61.747,61.69,61.743,46170000.0
2008-10-28 04:35:00,61.755,61.775,61.696,61.719,51480000.0
2008-10-28 04:36:00,61.695,61.695,61.647,61.676,11310000.0
2008-10-28 04:37:00,61.69,61.721,61.687,61.699,74990000.0
2008-10-28 04:38:00,61.69,61.701,61.682,61.682,70740000.0
2008-10-28 04:39:00,61.692,61.731,61.683,61.731,66480000.0
2008-10-28 04:40:00,61.715,61.716,61.684,61.684,83160000.0
2008-10-28 04:41:00,61.694,61.763,61.689,61.763,70160000.0
2008-10-28 04:42:00,61.763,61.763,61.725,61.733,33190000.0
2008-10-28 04:43:00,61.728,61.74,61.699,61.74,75820000.0
2008-10-28 04:44:00,61.735,61.759,61.727,61.755,85410000.0
2008-10-28 04:45:00,61.732,61.744,61.732,61.739,92250000.0
2008-10-28 04:46:00,61.737,61.741,61.716,61.728,83480000.0
2008-10-28 04:47:00,61.722,61.742,61.714,61.738,64000000.0
2008-10-28 04:48:00,61.748,61.756,61.724,61.756,92220000.0
2008-10-28 04:49:00,61.771,61.771,61.718,61.731,55910000.0
2008-10-28 04:50:00,61.718,61.724,61.71,61.71,46630000.0
2008-10-28 04:51:00,61.722,61.722,61.675,61.682,35790000.0
2008-10-28 04:52:00,61.686,61.698,61.661,61.683,46780000.0
2008-10-28 04:53:00,61.706,61.714,61.692,61.709,54720000.0
2008-10-28 04:54:00,61.706,61.706,61.688,61.692,10360000.0
2008-10-28 04:55:00,61.688,61.689,61.675,61.678,83270000.0
2008-10-28 04:56:00,61.666,61.68,61.648,61.648,88530000.0
2008-10-28 04:57:00,61.672,61.678,61.648,61.658,85250000.0
2008-10-28 04:58:00,61.67,61.683,61.663,61.678,65460000.0
2008-10-28 04:59:00,61.679,61.684,61.662,61.67,93390000.0
2008-10-28 05:00:00,61.693,61.693,61.666,61.67,69320000.0
2008-10-28 05:01:00,61.664,61.718,61.664,61.703,85930000.0
2008-10-28 05:02:00,61.697,61.697,61.679,61.679,69220000.0
2008-10-28 05:03:00,61.712,61.712,61.684,61.688,54440000.0
2008-10-28 05:04:00,61.671,61.686,61.671,61.686,90340000.0
2008-10-28 05:05:00,61.666,61.712,61.666,61.712,66880000.0
2008-10-28 05:06:00,61.728,61.728,61.682,61.684,96680000.0
2008-10-28 05:07:00,61.694,61.745,61.686,61.686,78660000.0
2008-10-28 05:08:00,61.682,61.711,61.682,61.706,124060000.0
2008-10-28 05:09:00,61.724,61.738,61.698,61.719,105340000.0
2008-10-28 05:10:00,61.727,61.729,61.706,61.719,70930000.0
2008-10-28 05:11:00,61.692,61.721,61.692,61.7,83110000.0
2008-10-28 05:12:00,61.724,61.724,61.681,61.681,93070000.0
2008-10-28 05:13:00,61.661,61.69,61.661,61.689,80120000.0
2008-10-28 05:14:00,61.684,61.698,61.675,61.688,25540000.0
2008-10-28 05:15:00,61.688,61.704,61.681,61.704,59640000.0
2008-10-28 05:16:00,61.72,61.738,61.707,61.709,61120000.0
2008-10-28 05:17:00,61.697,61.697,61.673,61.673,75360000.0
2008-10-28 05:18:00,61.685,61.688,61.656,61.686,88510000.0
2008-10-28 05:19:00,61.681,61.694,61.68,61.68,125440000.0
2008-10-28 05:20:00,61.67,61.689,61.67,61.686,44850000.0
2008-10-28 05:21:00,61.701,61.701,61.675,61.694,62680000.0
2008-10-28 05:22:00,61.688,61.698,61.661,61.661,76800000.0
2008-10-28 05:23:00,61.668,61.677,61.663,61.677,108450000.0
2008-10-28 05:24:00,61.692,61.692,61.667,61.671,36750000.0
2008-10-28 05:25:00,61.672,61.684,61.657,61.677,72340000.0
2008-10-28 05:26:00,61.664,61.664,61.652,61.658,42390000.0
2008-10-28 05:27:00,61.673,61.673,61.637,61.649,73580000.0
2008-10-28 05:28:00,61.645,61.654,61.633,61.633,89990000.0
2008-10-28 05:29:00,61.634,61.641,61.597,61.609,38360000.0
2008-10-28 05:30:00,61.63,61.63,61.565,61.565,47240000.0
2008-10-28 05:31:00,61.557,61.596,61.557,61.593,61180000.0
2008-10-28 05:32:00,61.591,61.601,61.581,61.586,42730000.0
2008-10-28 05:33:00,61.579,61.626,61.579,61.613,47770000.0
2008-10-28 05:34:00,61.626,61.68,61.618,61.674,83500000.0
2008-10-28 05:35:00,61.663,61.695,61.663,61.695,107730000.0
2008-10-28 05:36:00,61.693,61.724,61.693,61.724,145520000.0
2008-10-28 05:37:00,61.73,61.759,61.726,61.757,59800000.0
2008-10-28 05:38:00,61.755,61.803,61.755,61.803,82790000.0
2008-10-28 05:39:00,61.799,61.81,61.788,61.8,29020000.0
2008-10-28 05:40:00,61.789,61.804,61.771,61.771,41370000.0
2008-10-28 05:41:00,61.794,61.819,61.79,61.801,42930000.0
2008-10-28 05:42:00,61.805,61.823,61.776,61.823,127950000.0
2008-10-28 05:43:00,61.843,61.843,61.798,61.826,89950000.0
2008-10-28 05:44:00,61.828,61.896,61.828,61.896,44050000.0
2008-10-28 05:45:00,61.922,61.922,61.846,61.846,44000000.0
2008-10-28 05:46:00,61.865,61.87,61.798,61.8,9990000.0
2008-10-28 05:47:00,61.804,61.804,61.73,61.734,58190000.0
2008-10-28 05:48:00,61.751,61.756,61.719,61.741,58010000.0
2008-10-28 05:49:00,61.736,61.797,61.728,61.794,89460000.0
2008-10-28 05:50:00,61.794,61.845,61.784,61.833,146400000.0
2008-10-28 05:51:00,61.838,61.859,61.817,61.854,57760000.0
2008-10-28 05:52:00,61.86,61.882,61.855,61.882,116800000.0
2008-10-28 05:53:00,61.875,61.88,61.858,61.869,115050000.0
2008-10-28 05:54:00,61.876,61.88,61.854,61.867,76020000.0
2008-10-28 05:55:00,61.86,61.873,61.856,61.873,72040000.0
2008-10-28 05:56:00,61.865,61.928,61.865,61.928,40320000.0
2008-10-28 05:57:00,61.935,61.966,61.901,61.962,29020000.0
2008-10-28 05:58:00,61.958,61.973,61.944,61.944,53370000.0
2008-10-28 05:59:00,61.939,61.947,61.921,61.94,27300000.0
2008-10-28 06:00:00,61.948,61.961,61.934,61.941,31590000.0
2008-10-28 06:01:00,61.951,61.964,61.941,61.964,43500000.0
2008-10-28 06:02:00,61.971,61.99,61.968,61.977,69170000.0
2008-10-28 06:03:00,61.987,62.011,61.977,62.007,105610000.0
2008-10-28 06:04:00,61.999,62.027,61.994,61.994,73320000.0
2008-10-28 06:05:00,61.999,61.999,61.953,61.969,70410000.0
2008-10-28 06:06:00,61.967,61.967,61.891,61.932,87020000.0
2008-10-28 06:07:00,61.91,61.917,61.887,61.901,129420000.0
2008-10-28 06:08:00,61.884,61.884,61.849,61.857,146200000.0
2008-10-28 06:09:00,61.868,61.882,61.851,61.866,137480000.0
2008-10-28 06:10:00,61.842,61.856,61.817,61.83,104760000.0
2008-10-28 06:11:00,61.835,61.843,61.824,61.836,57150000.0
2008-10-28 06:12:00,61.853,61.853,61.815,61.851,84140000.0
2008-10-28 06:13:00,61.845,61.903,61.845,61.903,80870000.0
2008-10-28 06:14:00,61.901,61.908,61.886,61.892,72730000.0
2008-10-28 06:15:00,61.968,61.968,61.819,61.835,81270000.0
2008-10-28 06:16:00,61.819,61.839,61.816,61.819,61160000.0
2008-10-28 06:17:00,61.812,61.848,61.81,61.828,60850000.0
2008-10-28 06:18:00,61.819,61.822,61.813,61.818,58070000.0
2008-10-28 06:19:00,61.809,61.814,61.793,61.806,111620000.0
2008-10-28 06:20:00,61.806,61.813,61.794,61.804,95710000.0
2008-10-28 06:21:00,61.81,61.844,61.797,61.844,109480000.0
2008-10-28 06:22:00,61.844,61.9,61.838,61.9,77490000.0
2008-10-28 06:23:00,61.891,61.932,61.868,61.932,61070000.0
2008-10-28 06:24:00,61.953,61.962,61.935,61.962,60780000.0
2008-10-28 06:25:00,61.945,61.955,61.913,61.913,63160000.0
2008-10-28 06:26:00,61.913,61.922,61.867,61.903,55620000.0
2008-10-28 06:27:00,61.924,61.924,61.886,61.908,87110000.0
2008-10-28 06:28:00,61.91,61.921,61.902,61.911,71950000.0
2008-10-28 06:29:00,61.924,61.924,61.897,61.9,61040000.0
2008-10-28 06:30:00,61.949,61.949,61.882,61.92,67120000.0
2008-10-28 06:31:00,61.92,61.948,61.917,61.921,87160000.0
2008-10-28 06:32:00,61.922,61.922,61.896,61.899,75880000.0
2008-10-28 06:33:00,61.941,61.941,61.897,61.925,33640000.0
2008-10-28 06:34:00,61.945,61.982,61.945,61.975,73280000.0
2008-10-28 06:35:00,61.964,62.0,61.964,61.997,92110000.0
2008-10-28 06:36:00,62.027,62.047,62.0,62.03,84420000.0
2008-10-28 06:37:00,62.02,62.054,62.019,62.05,82650000.0
2008-10-28 06:38:00,62.04,62.088,62.039,62.044,53100000.0
2008-10-28 06:39:00,62.064,62.064,61.947,61.947,79960000.0
2008-10-28 06:40:00,61.946,61.965,61.896,61.896,59550000.0
2008-10-28 06:41:00,61.899,61.916,61.894,61.899,47640000.0
2008-10-28 06:42:00,61.925,61.95,61.907,61.922,36750000.0
2008-10-28 06:43:00,61.927,61.943,61.923,61.937,42120000.0
2008-10-28 06:44:00,61.93,61.947,61.93,61.947,53690000.0
2008-10-28 06:45:00,61.954,61.954,61.914,61.914,8300000.0
2008-10-28 06:46:00,61.924,61.928,61.908,61.913,13940000.0
2008-10-28 06:47:00,61.922,61.922,61.882,61.882,17880000.0
2008-10-28 06:48:00,61.893,61.893,61.835,61.835,10180000.0
2008-10-28 06:49:00,61.834,61.834,61.751,61.753,14450000.0
2008-10-28 06:50:00,61.791,61.813,61.791,61.813,5710000.0
2008-10-28 06:51:00,61.837,61.837,61.796,61.801,13000000.0
2008-10-28 06:52:00,61.806,61.828,61.792,61.819,17560000.0
2008-10-28 06:53:00,61.817,61.868,61.817,61.849,18790000.0
2008-10-28 06:54:00,61.896,61.905,61.875,61.89,12400000.0
2008-10-28 06:55:00,61.91,61.911,61.887,61.903,16350000.0
2008-10-28 06:56:00,61.902,61.93,61.902,61.93,8490000.0
2008-10-28 06:57:00,61.923,61.932,61.918,61.92,15250000.0
2008-10-28 06:58:00,61.93,61.931,61.914,61.925,18990000.0
2008-10-28 06:59:00,61.916,61.93,61.902,61.926,16240000.0
2008-10-28 07:00:00,61.955,61.958,61.947,61.951,16200000.0
2008-10-28 07:01:00,61.944,61.958,61.934,61.949,13890000.0
2008-10-28 07:02:00,61.953,61.96,61.946,61.954,13890000.0
2008-10-28 07:03:00,61.97,61.97,61.936,61.936,12210000.0
2008-10-28 07:04:00,61.952,61.958,61.943,61.958,14320000.0
2008-10-28 07:05:00,61.968,61.986,61.963,61.986,14280000.0
2008-10-28 07:06:00,62.053,62.07,62.026,62.07,15120000.0
2008-10-28 07:07:00,62.071,62.083,62.053,62.076,16580000.0
2008-10-28 07:08:00,62.092,62.096,62.078,62.085,14920000.0
2008-10-28 07:09:00,62.103,62.103,62.043,62.043,16580000.0
2008-10-28 07:10:00,62.052,62.091,62.052,62.091,13190000.0
2008-10-28 07:11:00,62.09,62.09,62.062,62.062,16580000.0
2008-10-28 07:12:00,62.088,62.093,62.065,62.065,16220000.0
2008-10-28 07:13:00,62.05,62.051,62.024,62.027,12960000.0
2008-10-28 07:14:00,62.013,62.032,62.01,62.021,12960000.0
2008-10-28 07:15:00,62.0,62.0,61.985,61.997,13370000.0
2008-10-28 07:16:00,61.992,61.997,61.987,61.995,15280000.0
2008-10-28 07:17:00,61.987,61.996,61.98,61.996,9200000.0
2008-10-28 07:18:00,62.007,62.007,61.971,61.976,13330000.0
2008-10-28 07:19:00,61.978,61.996,61.978,61.996,4510000.0
2008-10-28 07:20:00,61.995,62.008,61.985,61.995,11720000.0
2008-10-28 07:21:00,62.037,62.037,62.01,62.026,12590000.0
2008-10-28 07:22:00,62.04,62.065,62.04,62.065,15440000.0
2008-10-28 07:23:00,62.082,62.09,62.072,62.077,13570000.0
2008-10-28 07:24:00,62.092,62.092,62.059,62.069,14690000.0
2008-10-28 07:25:00,62.081,62.105,62.081,62.098,14880000.0
2008-10-28 07:26:00,62.106,62.125,62.1,62.115,10160000.0
2008-10-28 07:27:00,62.139,62.14,62.121,62.121,10450000.0
2008-10-28 07:28:00,62.127,62.15,62.127,62.15,6950000.0
2008-10-28 07:29:00,62.155,62.183,62.153,62.176,18340000.0
2008-10-28 07:30:00,62.195,62.206,62.18,62.206,14450000.0
2008-10-28 07:31:00,62.217,62.236,62.215,62.221,22420000.0
2008-10-28 07:32:00,62.221,62.242,62.221,62.242,8870000.0
2008-10-28 07:33:00,62.241,62.241,62.22,62.233,9620000.0
2008-10-28 07:34:00,62.226,62.254,62.226,62.244,10000000.0
2008-10-28 07:35:00,62.224,62.242,62.224,62.24,13900000.0
2008-10-28 07:36:00,62.237,62.237,62.215,62.215,10040000.0
2008-10-28 07:37:00,62.216,62.289,62.216,62.289,12050000.0
2008-10-28 07:38:00,62.357,62.433,62.357,62.405,21480000.0
2008-10-28 07:39:00,62.413,62.454,62.394,62.454,6810000.0
2008-10-28 07:40:00,62.482,62.516,62.482,62.51,17090000.0
2008-10-28 07:41:00,62.511,62.526,62.482,62.482,15330000.0
2008-10-28 07:42:00,62.474,62.474,62.409,62.428,17890000.0
2008-10-28 07:43:00,62.411,62.458,62.397,62.458,7150000.0
2008-10-28 07:44:00,62.496,62.564,62.496,62.564,10700000.0
2008-10-28 07:45:00,62.596,62.596,62.524,62.534,13750000.0
2008-10-28 07:46:00,62.561,62.58,62.54,62.578,12990000.0
2008-10-28 07:47:00,62.592,62.607,62.579,62.607,8120000.0
2008-10-28 07:48:00,62.609,62.609,62.551,62.551,7750000.0
2008-10-28 07:49:00,62.574,62.878,62.574,62.878,11280000.0
2008-10-28 07:50:00,62.945,62.972,62.92,62.932,15440000.0
2008-10-28 07:51:00,62.957,62.957,62.931,62.947,14730000.0
2008-10-28 07:52:00,62.953,63.131,62.953,63.131,13160000.0
2008-10-28 07:53:00,63.143,63.249,63.143,63.227,10700000.0
2008-10-28 07:54:00,63.259,63.43,63.222,63.43,15060000.0
2008-10-28 07:55:00,63.535,63.676,63.535,63.598,13340000.0
2008-10-28 07:56:00,63.563,63.592,63.46,63.46,14570000.0
2008-10-28 07:57:00,63.425,63.434,63.382,63.382,12620000.0
2008-10-28 07:58:00,63.37,63.372,63.259,63.259,18070000.0
2008-10-28 07:59:00,63.209,63.25,63.196,63.25,9640000.0
2008-10-28 08:00:00,63.312,63.359,63.28,63.354,12470000.0
2008-10-28 08:01:00,63.424,63.448,63.379,63.379,11310000.0
2008-10-28 08:02:00,63.347,63.347,63.285,63.285,11380000.0
2008-10-28 08:03:00,63.327,63.327,63.185,63.185,12280000.0
2008-10-28 08:04:00,63.201,63.201,63.16,63.174,13200000.0
2008-10-28 08:05:00,63.132,63.161,63.102,63.158,11500000.0
2008-10-28 08:06:00,63.14,63.165,63.116,63.122,17270000.0
2008-10-28 08:07:00,63.126,63.131,63.08,63.089,12810000.0
2008-10-28 08:08:00,63.149,63.216,63.139,63.216,19420000.0
2008-10-28 08:09:00,63.253,63.253,63.205,63.225,20170000.0
2008-10-28 08:10:00,63.255,63.298,63.247,63.298,16990000.0
2008-10-28 08:11:00,63.298,63.3,63.269,63.281,13630000.0
2008-10-28 08:12:00,63.247,63.282,63.234,63.278,14530000.0
2008-10-28 08:13:00,63.28,63.299,63.27,63.291,17510000.0
2008-10-28 08:14:00,63.286,63.299,63.269,63.287,14280000.0
2008-10-28 08:15:00,63.311,63.311,63.225,63.225,14850000.0
2008-10-28 08:16:00,63.249,63.271,63.232,63.268,17550000.0
2008-10-28 08:17:00,63.276,63.321,63.276,63.321,10750000.0
2008-10-28 08:18:00,63.318,63.343,63.302,63.338,11520000.0
2008-10-28 08:19:00,63.352,63.354,63.331,63.345,17140000.0
2008-10-28 08:20:00,63.372,63.381,63.328,63.348,18820000.0
2008-10-28 08:21:00,63.347,63.396,63.343,63.396,8500000.0
2008-10-28 08:22:00,63.405,63.414,63.376,63.388,16940000.0
2008-10-28 08:23:00,63.389,63.395,63.374,63.374,19390000.0
2008-10-28 08:24:00,63.384,63.405,63.379,63.402,12570000.0
2008-10-28 08:25:00,63.415,63.461,63.415,63.461,18660000.0
2008-10-28 08:26:00,63.457,63.471,63.452,63.461,10940000.0
2008-10-28 08:27:00,63.474,63.474,63.45,63.455,8310000.0
2008-10-28 08:28:00,63.475,63.492,63.475,63.492,13090000.0
2008-10-28 08:29:00,63.502,63.549,63.493,63.531,13380000.0
2008-10-28 08:30:00,63.512,63.559,63.501,63.541,14660000.0
2008-10-28 08:31:00,63.541,63.541,63.512,63.512,13000000.0
2008-10-28 08:32:00,63.52,63.546,63.497,63.497,17130000.0
2008-10-28 08:33:00,63.505,63.539,63.505,63.53,9220000.0
2008-10-28 08:34:00,63.535,63.535,63.506,63.506,10750000.0
2008-10-28 08:35:00,63.51,63.51,63.486,63.488,13330000.0
2008-10-28 08:36:00,63.489,63.489,63.466,63.468,8450000.0
2008-10-28 08:37:00,63.459,63.459,63.415,63.415,14300000.0
2008-10-28 08:38:00,63.391,63.391,63.342,63.357,13950000.0
2008-10-28 08:39:00,63.351,63.351,63.314,63.314,12030000.0
2008-10-28 08:40:00,63.291,63.291,63.255,63.275,18640000.0
2008-10-28 08:41:00,63.276,63.309,63.276,63.299,18300000.0
2008-10-28 08:42:00,63.34,63.345,63.319,63.345,7890000.0
2008-10-28 08:43:00,63.372,63.392,63.369,63.392,7890000.0
2008-10-28 08:44:00,63.399,63.431,63.391,63.431,13340000.0
2008-10-28 08:45:00,63.435,63.435,63.377,63.392,18850000.0
2008-10-28 08:46:00,63.398,63.401,63.382,63.382,11910000.0
2008-10-28 08:47:00,63.356,63.373,63.335,63.342,14960000.0
2008-10-28 08:48:00,63.329,63.329,63.291,63.314,20170000.0
2008-10-28 08:49:00,63.305,63.322,63.303,63.322,10360000.0
2008-10-28 08:50:00,63.332,63.336,63.325,63.33,14850000.0
2008-10-28 08:51:00,63.349,63.35,63.331,63.345,15340000.0
2008-10-28 08:52:00,63.302,63.302,63.294,63.294,3190000.0
2008-10-28 08:53:00,63.291,63.295,63.259,63.286,16280000.0
2008-10-28 08:54:00,63.307,63.315,63.293,63.308,19750000.0
2008-10-28 08:55:00,63.286,63.308,63.286,63.306,13180000.0
2008-10-28 08:56:00,63.324,63.345,63.318,63.339,16420000.0
2008-10-28 08:57:00,63.372,63.372,63.328,63.331,21350000.0
2008-10-28 08:58:00,63.305,63.333,63.281,63.333,12440000.0
2008-10-28 08:59:00,63.329,63.331,63.316,63.324,12810000.0
2008-10-28 09:00:00,63.339,63.339,63.314,63.314,11870000.0
2008-10-28 09:01:00,63.303,63.321,63.264,63.303,20360000.0
2008-10-28 09:02:00,63.265,63.284,63.179,63.179,17600000.0
2008-10-28 09:03:00,63.186,63.225,63.186,63.202,14860000.0
2008-10-28 09:04:00,63.193,63.197,63.15,63.15,13230000.0
2008-10-28 09:05:00,63.15,63.191,63.145,63.147,20200000.0
2008-10-28 09:06:00,63.172,63.172,63.109,63.118,18430000.0
2008-10-28 09:07:00,63.134,63.17,63.134,63.168,15300000.0
2008-10-28 09:08:00,63.184,63.184,63.13,63.138,13720000.0
2008-10-28 09:09:00,63.142,63.142,63.026,63.026,15680000.0
2008-10-28 09:10:00,63.012,63.032,62.996,63.003,12090000.0
2008-10-28 09:11:00,63.02,63.034,63.014,63.028,16640000.0
2008-10-28 09:12:00,63.036,63.036,62.977,63.003,18820000.0
2008-10-28 09:13:00,62.992,62.999,62.889,62.892,21520000.0
2008-10-28 09:14:00,62.883,62.895,62.82,62.82,11740000.0
2008-10-28 09:15:00,62.879,62.879,62.778,62.788,17130000.0
2008-10-28 09:16:00,62.803,62.847,62.796,62.847,20100000.0
2008-10-28 09:17:00,62.883,62.956,62.883,62.955,12630000.0
2008-10-28 09:18:00,62.986,63.017,62.933,62.933,14130000.0
2008-10-28 09:19:00,62.942,62.958,62.93,62.958,14680000.0
2008-10-28 09:20:00,62.929,62.959,62.929,62.941,10040000.0
2008-10-28 09:21:00,62.949,62.966,62.937,62.961,13980000.0
2008-10-28 09:22:00,62.958,62.967,62.947,62.947,13620000.0
2008-10-28 09:23:00,63.003,63.051,63.001,63.051,13940000.0
2008-10-28 09:24:00,63.098,63.119,63.08,63.119,13140000.0
2008-10-28 09:25:00,63.093,63.106,63.078,63.098,18480000.0
2008-10-28 09:26:00,63.082,63.151,63.078,63.151,21820000.0
2008-10-28 09:27:00,63.171,63.171,63.142,63.142,21790000.0
2008-10-28 09:28:00,63.159,63.216,63.159,63.21,12810000.0
2008-10-28 09:29:00,63.21,63.213,63.157,63.157,11130000.0
2008-10-28 09:30:00,63.169,63.169,63.123,63.129,13910000.0
2008-10-28 09:31:00,63.127,63.132,63.11,63.11,12020000.0
2008-10-28 09:32:00,63.092,63.092,63.033,63.067,93020000.0
2008-10-28 09:33:00,63.094,63.122,63.087,63.116,69030000.0
2008-10-28 09:34:00,63.108,63.113,63.088,63.099,113460000.0
2008-10-28 09:35:00,63.105,63.135,63.098,63.135,119840000.0
2008-10-28 09:36:00,63.125,63.125,63.008,63.014,108500000.0
2008-10-28 09:37:00,63.011,63.099,62.95,63.093,106300000.0
2008-10-28 09:38:00,63.099,63.106,62.96,62.96,79840000.0
2008-10-28 09:39:00,62.963,62.995,62.944,62.995,34070000.0
2008-10-28 09:40:00,63.006,63.02,62.997,63.016,28780000.0
2008-10-28 09:41:00,62.994,62.994,62.863,62.863,97740000.0
2008-10-28 09:42:00,62.866,62.927,62.864,62.899,102790000.0
2008-10-28 09:43:00,62.899,62.906,62.857,62.857,92430000.0
2008-10-28 09:44:00,62.86,62.86,62.835,62.852,90830000.0
2008-10-28 09:45:00,62.88,62.88,62.846,62.848,116380000.0
2008-10-28 09:46:00,62.832,62.862,62.828,62.842,91030000.0
2008-10-28 09:47:00,62.814,62.849,62.798,62.808,90700000.0
2008-10-28 09:48:00,62.856,62.856,62.746,62.779,97190000.0
2008-10-28 09:49:00,62.779,62.779,62.729,62.748,64600000.0
2008-10-28 09:50:00,62.718,62.74,62.686,62.697,97470000.0
2008-10-28 09:51:00,62.684,62.733,62.682,62.733,105340000.0
2008-10-28 09:52:00,62.738,62.781,62.732,62.775,55040000.0
2008-10-28 09:53:00,62.795,62.795,62.726,62.726,116720000.0
2008-10-28 09:54:00,62.74,62.74,62.681,62.716,80950000.0
2008-10-28 09:55:00,62.719,62.719,62.682,62.685,108580000.0
2008-10-28 09:56:00,62.698,62.698,62.563,62.563,101660000.0
2008-10-28 09:57:00,62.572,62.639,62.571,62.639,92530000.0
2008-10-28 09:58:00,62.632,62.692,62.632,62.649,59780000.0
2008-10-28 09:59:00,62.663,62.712,62.663,62.7,53560000.0
2008-10-28 10:00:00,62.733,62.742,62.685,62.685,81490000.0
2008-10-28 10:01:00,62.686,62.686,62.559,62.559,61230000.0
2008-10-28 10:02:00,62.562,62.622,62.555,62.622,94190000.0
2008-10-28 10:03:00,62.647,62.673,62.614,62.663,47610000.0
2008-10-28 10:04:00,62.682,62.716,62.675,62.716,55760000.0
2008-10-28 10:05:00,62.71,62.718,62.698,62.716,96280000.0
2008-10-28 10:06:00,62.714,62.714,62.631,62.64,82720000.0
2008-10-28 10:07:00,62.59,62.636,62.58,62.636,72950000.0
2008-10-28 10:08:00,62.666,62.688,62.634,62.663,58580000.0
2008-10-28 10:09:00,62.692,62.706,62.668,62.696,50620000.0
2008-10-28 10:10:00,62.716,62.723,62.697,62.723,71120000.0
2008-10-28 10:11:00,62.721,62.742,62.715,62.727,112430000.0
2008-10-28 10:12:00,62.748,62.786,62.729,62.786,103920000.0
2008-10-28 10:13:00,62.783,62.819,62.78,62.807,112010000.0
2008-10-28 10:14:00,62.824,62.828,62.779,62.805,91690000.0
2008-10-28 10:15:00,62.825,62.827,62.795,62.816,94350000.0
2008-10-28 10:16:00,62.816,62.816,62.753,62.766,53070000.0
2008-10-28 10:17:00,62.75,62.75,62.724,62.735,94980000.0
2008-10-28 10:18:00,62.765,62.783,62.754,62.783,62020000.0
2008-10-28 10:19:00,62.792,62.816,62.781,62.806,59700000.0
2008-10-28 10:20:00,62.82,62.837,62.82,62.836,51140000.0
2008-10-28 10:21:00,62.857,62.879,62.829,62.856,101220000.0
2008-10-28 10:22:00,62.868,62.882,62.862,62.878,105350000.0
2008-10-28 10:23:00,62.845,62.877,62.833,62.833,144330000.0
2008-10-28 10:24:00,62.848,62.848,62.782,62.785,85090000.0
2008-10-28 10:25:00,62.781,62.781,62.769,62.769,93400000.0
2008-10-28 10:26:00,62.779,62.864,62.779,62.857,100380000.0
2008-10-28 10:27:00,62.873,62.873,62.842,62.855,104030000.0
2008-10-28 10:28:00,62.876,62.9,62.866,62.879,115690000.0
2008-10-28 10:29:00,62.891,62.891,62.828,62.828,69470000.0
2008-10-28 10:30:00,62.834,62.834,62.795,62.798,76040000.0
2008-10-28 10:31:00,62.796,62.803,62.77,62.775,61190000.0
2008-10-28 10:32:00,62.767,62.81,62.767,62.805,114710000.0
2008-10-28 10:33:00,62.834,62.868,62.803,62.85,178060000.0
2008-10-28 10:34:00,62.86,62.874,62.845,62.848,109120000.0
2008-10-28 10:35:00,62.816,62.828,62.802,62.819,75610000.0
2008-10-28 10:36:00,62.831,62.831,62.806,62.823,95650000.0
2008-10-28 10:37:00,62.848,62.866,62.816,62.816,88590000.0
2008-10-28 10:38:00,62.804,62.826,62.804,62.816,91690000.0
2008-10-28 10:39:00,62.834,62.834,62.815,62.816,112570000.0
2008-10-28 10:40:00,62.834,62.88,62.822,62.867,129130000.0
2008-10-28 10:41:00,62.863,62.871,62.85,62.861,97310000.0
2008-10-28 10:42:00,62.875,62.875,62.793,62.793,131680000.0
2008-10-28 10:43:00,62.79,62.79,62.72,62.747,107640000.0
2008-10-28 10:44:00,62.761,62.857,62.761,62.857,101940000.0
2008-10-28 10:45:00,62.875,62.879,62.852,62.852,51040000.0
2008-10-28 10:46:00,62.857,62.861,62.849,62.849,58400000.0
2008-10-28 10:47:00,62.831,62.839,62.821,62.828,106280000.0
2008-10-28 10:48:00,62.851,62.851,62.826,62.836,76430000.0
2008-10-28 10:49:00,62.821,62.835,62.794,62.806,96520000.0
2008-10-28 10:50:00,62.784,62.814,62.75,62.753,79030000.0
2008-10-28 10:51:00,62.79,62.79,62.748,62.776,93360000.0
2008-10-28 10:52:00,62.796,62.796,62.734,62.734,90140000.0
2008-10-28 10:53:00,62.742,62.784,62.738,62.784,110090000.0
2008-10-28 10:54:00,62.784,62.784,62.758,62.758,81160000.0
2008-10-28 10:55:00,62.748,62.765,62.738,62.748,87650000.0
2008-10-28 10:56:00,62.728,62.733,62.652,62.656,61090000.0
2008-10-28 10:57:00,62.661,62.776,62.661,62.742,106130000.0
2008-10-28 10:58:00,62.73,62.753,62.73,62.745,95410000.0
2008-10-28 10:59:00,62.756,62.758,62.724,62.747,108700000.0
2008-10-28 11:00:00,62.755,62.773,62.697,62.7,58080000.0
2008-10-28 11:01:00,62.679,62.71,62.674,62.71,21710000.0
2008-10-28 11:02:00,62.705,62.713,62.688,62.713,97980000.0
2008-10-28 11:03:00,62.708,62.708,62.681,62.691,84790000.0
2008-10-28 11:04:00,62.702,62.769,62.698,62.769,81370000.0
2008-10-28 11:05:00,62.77,62.805,62.767,62.779,82240000.0
2008-10-28 11:06:00,62.786,62.79,62.763,62.783,124090000.0
2008-10-28 11:07:00,62.779,62.831,62.779,62.823,55130000.0
2008-10-28 11:08:00,62.81,62.822,62.791,62.815,89920000.0
2008-10-28 11:09:00,62.826,62.831,62.803,62.803,63230000.0
2008-10-28 11:10:00,62.815,62.834,62.802,62.802,94700000.0
2008-10-28 11:11:00,62.81,62.839,62.805,62.811,105060000.0
2008-10-28 11:12:00,62.839,62.852,62.827,62.845,81120000.0
2008-10-28 11:13:00,62.832,62.848,62.807,62.818,66350000.0
2008-10-28 11:14:00,62.797,62.815,62.773,62.805,47320000.0
2008-10-28 11:15:00,62.822,62.822,62.785,62.812,116280000.0
2008-10-28 11:16:00,62.814,62.814,62.786,62.786,106210000.0
2008-10-28 11:17:00,62.774,62.785,62.748,62.75,101350000.0
2008-10-28 11:18:00,62.747,62.763,62.743,62.749,123470000.0
2008-10-28 11:19:00,62.772,62.82,62.756,62.82,139410000.0
2008-10-28 11:20:00,62.815,62.827,62.802,62.827,86610000.0
2008-10-28 11:21:00,62.863,62.863,62.828,62.85,104770000.0
2008-10-28 11:22:00,62.855,62.877,62.829,62.837,81160000.0
2008-10-28 11:23:00,62.825,62.863,62.825,62.863,66620000.0
2008-10-28 11:24:00,62.872,62.872,62.836,62.848,77140000.0
2008-10-28 11:25:00,62.832,62.832,62.813,62.824,113400000.0
2008-10-28 11:26:00,62.816,62.832,62.81,62.82,65650000.0
2008-10-28 11:27:00,62.812,62.842,62.808,62.818,89200000.0
2008-10-28 11:28:00,62.824,62.824,62.793,62.8,84270000.0
2008-10-28 11:29:00,62.805,62.805,62.775,62.779,70660000.0
2008-10-28 11:30:00,62.803,62.803,62.776,62.789,117990000.0
2008-10-28 11:31:00,62.778,62.793,62.764,62.776,69590000.0
2008-10-28 11:32:00,62.748,62.758,62.733,62.757,68390000.0
2008-10-28 11:33:00,62.761,62.761,62.658,62.701,103430000.0
2008-10-28 11:34:00,62.703,62.736,62.699,62.724,93290000.0
2008-10-28 11:35:00,62.727,62.727,62.703,62.707,95740000.0
2008-10-28 11:36:00,62.726,62.726,62.654,62.664,69670000.0
2008-10-28 11:37:00,62.661,62.661,62.633,62.633,50770000.0
2008-10-28 11:38:00,62.62,62.643,62.62,62.643,87250000.0
2008-10-28 11:39:00,62.673,62.689,62.638,62.689,68720000.0
2008-10-28 11:40:00,62.715,62.726,62.695,62.695,91550000.0
2008-10-28 11:41:00,62.707,62.725,62.692,62.725,100800000.0
2008-10-28 11:42:00,62.728,62.728,62.647,62.655,120470000.0
2008-10-28 11:43:00,62.657,62.657,62.641,62.641,42770000.0
2008-10-28 11:44:00,62.65,62.662,62.643,62.662,51760000.0
2008-10-28 11:45:00,62.673,62.673,62.634,62.642,113010000.0
2008-10-28 11:46:00,62.65,62.694,62.647,62.687,133530000.0
2008-10-28 11:47:00,62.696,62.704,62.675,62.704,98630000.0
2008-10-28 11:48:00,62.719,62.741,62.719,62.738,99020000.0
2008-10-28 11:49:00,62.748,62.764,62.718,62.76,89540000.0
2008-10-28 11:50:00,62.749,62.758,62.737,62.744,94850000.0
2008-10-28 11:51:00,62.761,62.766,62.751,62.753,110960000.0
2008-10-28 11:52:00,62.767,62.784,62.753,62.784,83690000.0
2008-10-28 11:53:00,62.771,62.787,62.771,62.787,59060000.0
2008-10-28 11:54:00,62.816,62.822,62.788,62.807,30000000.0
2008-10-28 11:55:00,62.807,62.807,62.765,62.765,52740000.0
2008-10-28 11:56:00,62.767,62.773,62.744,62.757,87490000.0
2008-10-28 11:57:00,62.784,62.789,62.746,62.746,76580000.0
2008-10-28 11:58:00,62.746,62.752,62.714,62.714,61410000.0
2008-10-28 11:59:00,62.719,62.738,62.707,62.734,88770000.0
2008-10-28 12:00:00,62.764,62.764,62.743,62.764,59150000.0
2008-10-28 12:01:00,62.754,62.754,62.73,62.746,75300000.0
2008-10-28 12:02:00,62.74,62.754,62.74,62.747,82750000.0
2008-10-28 12:03:00,62.786,62.786,62.745,62.746,67980000.0
2008-10-28 12:04:00,62.727,62.732,62.711,62.711,89000000.0
2008-10-28 12:05:00,62.724,62.784,62.724,62.782,65950000.0
2008-10-28 12:06:00,62.774,62.791,62.756,62.76,37070000.0
2008-10-28 12:07:00,62.755,62.763,62.732,62.732,82070000.0
2008-10-28 12:08:00,62.743,62.743,62.725,62.732,55630000.0
2008-10-28 12:09:00,62.723,62.723,62.694,62.7,91190000.0
2008-10-28 12:10:00,62.714,62.746,62.714,62.727,29500000.0
2008-10-28 12:11:00,62.749,62.777,62.747,62.761,82000000.0
2008-10-28 12:12:00,62.763,62.763,62.718,62.731,114740000.0
2008-10-28 12:13:00,62.701,62.739,62.699,62.7,106620000.0
2008-10-28 12:14:00,62.712,62.714,62.692,62.713,50950000.0
2008-10-28 12:15:00,62.742,62.742,62.711,62.711,104600000.0
2008-10-28 12:16:00,62.719,62.738,62.705,62.737,80110000.0
2008-10-28 12:17:00,62.725,62.751,62.725,62.744,85580000.0
2008-10-28 12:18:00,62.741,62.76,62.729,62.739,28060000.0
2008-10-28 12:19:00,62.728,62.734,62.711,62.734,41460000.0
2008-10-28 12:20:00,62.73,62.743,62.721,62.743,36630000.0
2008-10-28 12:21:00,62.749,62.749,62.728,62.728,10880000.0
2008-10-28 12:22:00,62.72,62.739,62.706,62.726,49760000.0
2008-10-28 12:23:00,62.721,62.735,62.718,62.721,43830000.0
2008-10-28 12:24:00,62.756,62.756,62.725,62.732,42250000.0
2008-10-28 12:25:00,62.733,62.733,62.693,62.702,116650000.0
2008-10-28 12:26:00,62.702,62.706,62.667,62.69,53370000.0
2008-10-28 12:27:00,62.698,62.698,62.648,62.67,48060000.0
2008-10-28 12:28:00,62.633,62.647,62.571,62.588,48450000.0
2008-10-28 12:29:00,62.572,62.572,62.534,62.534,49160000.0
2008-10-28 12:30:00,62.558,62.558,62.493,62.526,84240000.0
2008-10-28 12:31:00,62.545,62.558,62.53,62.548,86600000.0
2008-10-28 12:32:00,62.526,62.563,62.526,62.563,103680000.0
2008-10-28 12:33:00,62.583,62.62,62.56,62.62,142850000.0
2008-10-28 12:34:00,62.612,62.62,62.598,62.606,46220000.0
2008-10-28 12:35:00,62.6,62.6,62.563,62.563,54250000.0
2008-10-28 12:36:00,62.584,62.584,62.54,62.54,37010000.0
2008-10-28 12:37:00,62.552,62.584,62.545,62.552,32980000.0
2008-10-28 12:38:00,62.553,62.553,62.485,62.501,45230000.0
2008-10-28 12:39:00,62.518,62.518,62.48,62.48,16580000.0
2008-10-28 12:40:00,62.487,62.492,62.472,62.478,21980000.0
2008-10-28 12:41:00,62.468,62.483,62.462,62.478,64950000.0
2008-10-28 12:42:00,62.479,62.479,62.399,62.443,30440000.0
2008-10-28 12:43:00,62.471,62.507,62.47,62.507,68890000.0
2008-10-28 12:44:00,62.498,62.509,62.484,62.492,30880000.0
2008-10-28 12:45:00,62.541,62.541,62.465,62.473,56110000.0
2008-10-28 12:46:00,62.481,62.5,62.472,62.5,45710000.0
2008-10-28 12:47:00,62.498,62.512,62.495,62.5,84100000.0
2008-10-28 12:48:00,62.516,62.519,62.491,62.499,79780000.0
2008-10-28 12:49:00,62.493,62.493,62.436,62.446,38720000.0
2008-10-28 12:50:00,62.435,62.482,62.435,62.481,42590000.0
2008-10-28 12:51:00,62.456,62.463,62.443,62.462,15630000.0
2008-10-28 12:52:00,62.46,62.504,62.452,62.501,40740000.0
2008-10-28 12:53:00,62.483,62.513,62.483,62.504,89100000.0
2008-10-28 12:54:00,62.506,62.541,62.489,62.541,47940000.0
2008-10-28 12:55:00,62.564,62.564,62.518,62.54,35000000.0
2008-10-28 12:56:00,62.514,62.514,62.475,62.49,103790000.0
2008-10-28 12:57:00,62.528,62.572,62.519,62.572,79460000.0
2008-10-28 12:58:00,62.546,62.551,62.52,62.521,45700000.0
2008-10-28 12:59:00,62.535,62.585,62.529,62.574,34090000.0
2008-10-28 13:00:00,62.602,62.602,62.529,62.58,39650000.0
2008-10-28 13:01:00,62.579,62.601,62.574,62.592,90510000.0
2008-10-28 13:02:00,62.612,62.63,62.609,62.617,87470000.0
2008-10-28 13:03:00,62.639,62.66,62.621,62.647,60860000.0
2008-10-28 13:04:00,62.645,62.688,62.638,62.673,60500000.0
2008-10-28 13:05:00,62.689,62.71,62.674,62.677,58430000.0
2008-10-28 13:06:00,62.713,62.724,62.682,62.708,99610000.0
2008-10-28 13:07:00,62.7,62.718,62.692,62.692,66390000.0
2008-10-28 13:08:00,62.684,62.697,62.674,62.697,84480000.0
2008-10-28 13:09:00,62.716,62.72,62.694,62.708,82340000.0
2008-10-28 13:10:00,62.71,62.711,62.676,62.711,128100000.0
2008-10-28 13:11:00,62.704,62.704,62.674,62.682,107120000.0
2008-10-28 13:12:00,62.705,62.705,62.681,62.69,75800000.0
2008-10-28 13:13:00,62.697,62.703,62.69,62.703,100530000.0
2008-10-28 13:14:00,62.699,62.699,62.675,62.694,76480000.0
2008-10-28 13:15:00,62.718,62.718,62.67,62.702,74990000.0
2008-10-28 13:16:00,62.7,62.733,62.686,62.733,94640000.0
2008-10-28 13:17:00,62.727,62.74,62.724,62.739,63790000.0
2008-10-28 13:18:00,62.765,62.792,62.74,62.792,102550000.0
2008-10-28 13:19:00,62.771,62.808,62.763,62.805,68910000.0
2008-10-28 13:20:00,62.79,62.848,62.789,62.847,93590000.0
2008-10-28 13:21:00,62.872,62.872,62.83,62.83,75640000.0
2008-10-28 13:22:00,62.842,62.842,62.816,62.834,53810000.0
2008-10-28 13:23:00,62.806,62.824,62.795,62.824,103010000.0
2008-10-28 13:24:00,62.866,62.926,62.851,62.912,80220000.0
2008-10-28 13:25:00,62.95,62.978,62.929,62.941,93560000.0
2008-10-28 13:26:00,62.931,62.969,62.931,62.957,86170000.0
2008-10-28 13:27:00,62.986,62.986,62.952,62.966,120560000.0
2008-10-28 13:28:00,62.977,63.038,62.943,62.966,105890000.0
2008-10-28 13:29:00,62.968,62.982,62.946,62.967,79440000.0
2008-10-28 13:30:00,62.97,62.97,62.914,62.914,82270000.0
2008-10-28 13:31:00,62.924,62.924,62.895,62.907,89230000.0
2008-10-28 13:32:00,62.895,62.919,62.868,62.881,78120000.0
2008-10-28 13:33:00,62.89,62.906,62.87,62.892,27510000.0
2008-10-28 13:34:00,62.925,62.986,62.925,62.985,51880000.0
2008-10-28 13:35:00,63.0,63.068,62.982,63.068,57750000.0
2008-10-28 13:36:00,63.099,63.099,63.046,63.046,75850000.0
2008-10-28 13:37:00,63.051,63.096,63.047,63.085,95240000.0
2008-10-28 13:38:00,63.074,63.135,63.074,63.132,126610000.0
2008-10-28 13:39:00,63.148,63.17,63.135,63.17,42910000.0
2008-10-28 13:40:00,63.201,63.208,63.137,63.166,60480000.0
2008-10-28 13:41:00,63.154,63.217,63.154,63.217,71380000.0
2008-10-28 13:42:00,63.237,63.239,63.218,63.228,100410000.0
2008-10-28 13:43:00,63.231,63.231,63.205,63.213,39780000.0
2008-10-28 13:44:00,63.197,63.198,63.175,63.197,76510000.0
2008-10-28 13:45:00,63.221,63.221,63.184,63.184,40280000.0
2008-10-28 13:46:00,63.183,63.187,63.148,63.157,72320000.0
2008-10-28 13:47:00,63.139,63.174,63.131,63.158,82360000.0
2008-10-28 13:48:00,63.201,63.201,63.149,63.171,37680000.0
2008-10-28 13:49:00,63.182,63.182,63.149,63.166,52430000.0
2008-10-28 13:50:00,63.174,63.174,63.118,63.13,63090000.0
2008-10-28 13:51:00,63.119,63.137,63.116,63.126,46430000.0
2008-10-28 13:52:00,63.118,63.14,63.118,63.126,45860000.0
2008-10-28 13:53:00,63.116,63.141,63.104,63.104,78840000.0
2008-10-28 13:54:00,63.119,63.182,63.119,63.17,112500000.0
2008-10-28 13:55:00,63.188,63.201,63.165,63.174,149410000.0
2008-10-28 13:56:00,63.191,63.259,63.184,63.252,69780000.0
2008-10-28 13:57:00,63.281,63.304,63.266,63.271,86620000.0
2008-10-28 13:58:00,63.267,63.343,63.267,63.331,28790000.0
2008-10-28 13:59:00,63.328,63.341,63.308,63.336,42800000.0
2008-10-28 14:00:00,63.335,63.35,63.309,63.314,49460000.0
2008-10-28 14:01:00,63.317,63.317,63.255,63.265,127540000.0
2008-10-28 14:02:00,63.253,63.307,63.253,63.294,84560000.0
2008-10-28 14:03:00,63.317,63.317,63.239,63.253,37350000.0
2008-10-28 14:04:00,63.258,63.262,63.233,63.233,40990000.0
2008-10-28 14:05:00,63.243,63.288,63.237,63.288,11500000.0
2008-10-28 14:06:00,63.319,63.347,63.292,63.292,52310000.0
2008-10-28 14:07:00,63.27,63.301,63.27,63.273,54680000.0
2008-10-28 14:08:00,63.276,63.283,63.264,63.279,91810000.0
2008-10-28 14:09:00,63.293,63.328,63.253,63.328,154100000.0
2008-10-28 14:10:00,63.346,63.365,63.305,63.305,52630000.0
2008-10-28 14:11:00,63.295,63.373,63.292,63.373,108650000.0
2008-10-28 14:12:00,63.378,63.402,63.36,63.389,110320000.0
2008-10-28 14:13:00,63.384,63.438,63.381,63.428,83230000.0
2008-10-28 14:14:00,63.434,63.438,63.405,63.421,76620000.0
2008-10-28 14:15:00,63.427,63.427,63.375,63.375,35000000.0
2008-10-28 14:16:00,63.355,63.369,63.34,63.358,25550000.0
2008-10-28 14:17:00,63.347,63.385,63.347,63.385,54110000.0
2008-10-28 14:18:00,63.388,63.392,63.367,63.38,27950000.0
2008-10-28 14:19:00,63.384,63.384,63.356,63.366,32950000.0
2008-10-28 14:20:00,63.339,63.347,63.313,63.336,46280000.0
2008-10-28 14:21:00,63.344,63.344,63.297,63.323,61360000.0
2008-10-28 14:22:00,63.301,63.33,63.295,63.316,113460000.0
2008-10-28 14:23:00,63.312,63.381,63.312,63.336,73210000.0
2008-10-28 14:24:00,63.363,63.363,63.343,63.351,74590000.0
2008-10-28 14:25:00,63.343,63.377,63.343,63.367,82420000.0
2008-10-28 14:26:00,63.355,63.359,63.334,63.34,124180000.0
2008-10-28 14:27:00,63.359,63.359,63.312,63.313,149860000.0
2008-10-28 14:28:00,63.311,63.332,63.302,63.311,138550000.0
2008-10-28 14:29:00,63.307,63.326,63.3,63.324,113150000.0
2008-10-28 14:30:00,63.349,63.349,63.312,63.318,56140000.0
2008-10-28 14:31:00,63.308,63.316,63.281,63.29,84650000.0
2008-10-28 14:32:00,63.288,63.312,63.268,63.312,82410000.0
2008-10-28 14:33:00,63.329,63.329,63.243,63.243,66120000.0
2008-10-28 14:34:00,63.242,63.25,63.232,63.239,82600000.0
2008-10-28 14:35:00,63.241,63.26,63.241,63.249,61920000.0
2008-10-28 14:36:00,63.261,63.261,63.209,63.222,67170000.0
2008-10-28 14:37:00,63.212,63.229,63.199,63.199,54060000.0
2008-10-28 14:38:00,63.205,63.205,63.193,63.193,112840000.0
2008-10-28 14:39:00,63.19,63.19,63.132,63.16,85150000.0
2008-10-28 14:40:00,63.162,63.187,63.154,63.177,111730000.0
2008-10-28 14:41:00,63.178,63.197,63.164,63.197,80990000.0
2008-10-28 14:42:00,63.211,63.211,63.176,63.196,65840000.0
2008-10-28 14:43:00,63.19,63.2,63.184,63.19,67500000.0
2008-10-28 14:44:00,63.19,63.213,63.19,63.213,60550000.0
2008-10-28 14:45:00,63.243,63.243,63.205,63.205,62700000.0
2008-10-28 14:46:00,63.193,63.228,63.189,63.227,95520000.0
2008-10-28 14:47:00,63.235,63.235,63.205,63.211,72020000.0
2008-10-28 14:48:00,63.224,63.268,63.224,63.23,75400000.0
2008-10-28 14:49:00,63.235,63.235,63.213,63.227,81890000.0
2008-10-28 14:50:00,63.222,63.259,63.222,63.247,79840000.0
2008-10-28 14:51:00,63.263,63.263,63.212,63.213,76890000.0
2008-10-28 14:52:00,63.214,63.219,63.197,63.205,38220000.0
2008-10-28 14:53:00,63.2,63.2,63.139,63.151,70820000.0
2008-10-28 14:54:00,63.166,63.173,63.131,63.157,92300000.0
2008-10-28 14:55:00,63.148,63.16,63.138,63.155,93520000.0
2008-10-28 14:56:00,63.164,63.164,63.145,63.156,95840000.0
2008-10-28 14:57:00,63.172,63.172,63.13,63.14,61060000.0
2008-10-28 14:58:00,63.15,63.163,63.142,63.157,90440000.0
2008-10-28 14:59:00,63.156,63.165,63.141,63.151,56370000.0
2008-10-28 15:00:00,63.185,63.196,63.145,63.194,51000000.0
2008-10-28 15:01:00,63.202,63.202,63.165,63.186,36150000.0
2008-10-28 15:02:00,63.163,63.193,63.163,63.193,36770000.0
2008-10-28 15:03:00,63.194,63.194,63.166,63.181,48110000.0
2008-10-28 15:04:00,63.189,63.224,63.189,63.223,16760000.0
2008-10-28 15:05:00,63.209,63.249,63.204,63.227,54990000.0
2008-10-28 15:06:00,63.231,63.231,63.202,63.223,53920000.0
2008-10-28 15:07:00,63.228,63.228,63.184,63.192,86620000.0
2008-10-28 15:08:00,63.166,63.174,63.154,63.174,62180000.0
2008-10-28 15:09:00,63.204,63.204,63.168,63.175,99250000.0
2008-10-28 15:10:00,63.153,63.153,63.135,63.141,44410000.0
2008-10-28 15:11:00,63.138,63.144,63.131,63.139,55670000.0
2008-10-28 15:12:00,63.175,63.175,63.151,63.151,106510000.0
2008-10-28 15:13:00,63.159,63.189,63.159,63.172,83320000.0
2008-10-28 15:14:00,63.189,63.242,63.189,63.242,65880000.0
2008-10-28 15:15:00,63.256,63.267,63.222,63.222,53030000.0
2008-10-28 15:16:00,63.225,63.257,63.215,63.236,43750000.0
2008-10-28 15:17:00,63.247,63.253,63.236,63.238,64550000.0
2008-10-28 15:18:00,63.253,63.253,63.23,63.248,123360000.0
2008-10-28 15:19:00,63.242,63.249,63.225,63.249,110880000.0
2008-10-28 15:20:00,63.246,63.246,63.224,63.232,108800000.0
2008-10-28 15:21:00,63.218,63.245,63.215,63.245,94110000.0
2008-10-28 15:22:00,63.241,63.252,63.232,63.232,102180000.0
2008-10-28 15:23:00,63.237,63.249,63.222,63.237,51030000.0
2008-10-28 15:24:00,63.264,63.264,63.243,63.255,96180000.0
2008-10-28 15:25:00,63.253,63.253,63.235,63.235,57340000.0
2008-10-28 15:26:00,63.218,63.22,63.197,63.211,55510000.0
2008-10-28 15:27:00,63.232,63.232,63.206,63.229,49950000.0
2008-10-28 15:28:00,63.239,63.267,63.239,63.258,91360000.0
2008-10-28 15:29:00,63.258,63.284,63.258,63.277,117640000.0
2008-10-28 15:30:00,63.312,63.318,63.272,63.272,163840000.0
2008-10-28 15:31:00,63.296,63.316,63.277,63.283,80500000.0
2008-10-28 15:32:00,63.263,63.286,63.238,63.266,93360000.0
2008-10-28 15:33:00,63.286,63.286,63.246,63.249,105390000.0
2008-10-28 15:34:00,63.252,63.32,63.25,63.261,101140000.0
2008-10-28 15:35:00,63.233,63.233,63.198,63.218,123970000.0
2008-10-28 15:36:00,63.228,63.255,63.21,63.255,73900000.0
2008-10-28 15:37:00,63.263,63.302,63.263,63.302,75170000.0
2008-10-28 15:38:00,63.307,63.331,63.298,63.298,65120000.0
2008-10-28 15:39:00,63.306,63.318,63.272,63.28,116760000.0
2008-10-28 15:40:00,63.287,63.393,63.287,63.393,173100000.0
2008-10-28 15:41:00,63.372,63.383,63.367,63.383,122710000.0
2008-10-28 15:42:00,63.367,63.389,63.367,63.374,79390000.0
2008-10-28 15:43:00,63.401,63.416,63.395,63.411,91210000.0
2008-10-28 15:44:00,63.387,63.402,63.381,63.391,88630000.0
2008-10-28 15:45:00,63.4,63.442,63.391,63.425,85700000.0
2008-10-28 15:46:00,63.423,63.464,63.423,63.464,121160000.0
2008-10-28 15:47:00,63.473,63.504,63.472,63.48,131760000.0
2008-10-28 15:48:00,63.498,63.499,63.471,63.499,101150000.0
2008-10-28 15:49:00,63.492,63.497,63.466,63.471,135500000.0
2008-10-28 15:50:00,63.482,63.538,63.482,63.524,103900000.0
2008-10-28 15:51:00,63.549,63.549,63.49,63.535,98950000.0
2008-10-28 15:52:00,63.519,63.546,63.508,63.535,56630000.0
2008-10-28 15:53:00,63.552,63.59,63.552,63.59,59810000.0
2008-10-28 15:54:00,63.607,63.633,63.578,63.633,103820000.0
2008-10-28 15:55:00,63.646,63.649,63.628,63.642,73670000.0
2008-10-28 15:56:00,63.652,63.669,63.643,63.664,88790000.0
2008-10-28 15:57:00,63.68,63.68,63.639,63.654,73510000.0
2008-10-28 15:58:00,63.643,63.668,63.614,63.668,89260000.0
2008-10-28 15:59:00,63.677,63.68,63.653,63.662,85760000.0
2008-10-28 16:00:00,63.683,63.683,63.572,63.603,105480000.0
2008-10-28 16:01:00,63.605,63.633,63.504,63.526,82990000.0
2008-10-28 16:02:00,63.5,63.514,63.434,63.434,84250000.0
2008-10-28 16:03:00,63.456,63.456,63.408,63.409,64020000.0
2008-10-28 16:04:00,63.421,63.421,63.372,63.372,111300000.0
2008-10-28 16:05:00,63.368,63.368,63.318,63.339,91900000.0
2008-10-28 16:06:00,63.371,63.371,63.353,63.362,97310000.0
2008-10-28 16:07:00,63.374,63.381,63.334,63.334,64410000.0
2008-10-28 16:08:00,63.352,63.449,63.351,63.438,23890000.0
2008-10-28 16:09:00,63.451,63.451,63.4,63.409,98030000.0
2008-10-28 16:10:00,63.396,63.409,63.368,63.368,77270000.0
2008-10-28 16:11:00,63.361,63.388,63.361,63.388,66780000.0
2008-10-28 16:12:00,63.407,63.421,63.396,63.416,92460000.0
2008-10-28 16:13:00,63.441,63.485,63.441,63.48,124760000.0
2008-10-28 16:14:00,63.5,63.517,63.481,63.514,56090000.0
2008-10-28 16:15:00,63.505,63.525,63.487,63.525,108440000.0
2008-10-28 16:16:00,63.505,63.509,63.469,63.478,62050000.0
2008-10-28 16:17:00,63.458,63.458,63.339,63.344,98680000.0
2008-10-28 16:18:00,63.355,63.389,63.329,63.342,102770000.0
2008-10-28 16:19:00,63.301,63.346,63.278,63.34,73600000.0
2008-10-28 16:20:00,63.33,63.345,63.315,63.345,61920000.0
2008-10-28 16:21:00,63.346,63.37,63.334,63.356,49120000.0
2008-10-28 16:22:00,63.359,63.359,63.298,63.326,117030000.0
2008-10-28 16:23:00,63.332,63.36,63.327,63.345,101230000.0
2008-10-28 16:24:00,63.347,63.347,63.32,63.332,108350000.0
2008-10-28 16:25:00,63.34,63.372,63.325,63.36,128510000.0
2008-10-28 16:26:00,63.368,63.368,63.317,63.335,139320000.0
2008-10-28 16:27:00,63.37,63.382,63.354,63.354,87930000.0
2008-10-28 16:28:00,63.343,63.371,63.343,63.351,105910000.0
2008-10-28 16:29:00,63.345,63.355,63.333,63.333,89000000.0
2008-10-28 16:30:00,63.342,63.342,63.312,63.321,68290000.0
2008-10-28 16:31:00,63.311,63.329,63.304,63.324,76620000.0
2008-10-28 16:32:00,63.334,63.334,63.31,63.31,114620000.0
2008-10-28 16:33:00,63.34,63.34,63.305,63.34,60450000.0
2008-10-28 16:34:00,63.328,63.351,63.317,63.351,83580000.0
2008-10-28 16:35:00,63.352,63.365,63.352,63.359,82210000.0
2008-10-28 16:36:00,63.383,63.383,63.327,63.372,64850000.0
2008-10-28 16:37:00,63.363,63.367,63.328,63.33,125010000.0
2008-10-28 16:38:00,63.326,63.342,63.306,63.309,65390000.0
2008-10-28 16:39:00,63.332,63.332,63.302,63.302,71190000.0
2008-10-28 16:40:00,63.29,63.303,63.277,63.281,101550000.0
2008-10-28 16:41:00,63.273,63.277,63.245,63.25,96420000.0
2008-10-28 16:42:00,63.269,63.269,63.213,63.213,90520000.0
2008-10-28 16:43:00,63.215,63.231,63.192,63.222,77000000.0
2008-10-28 16:44:00,63.21,63.266,63.21,63.253,48320000.0
2008-10-28 16:45:00,63.269,63.269,63.222,63.24,90890000.0
2008-10-28 16:46:00,63.238,63.238,63.202,63.207,75940000.0
2008-10-28 16:47:00,63.229,63.268,63.227,63.264,92260000.0
2008-10-28 16:48:00,63.281,63.297,63.262,63.273,106400000.0
2008-10-28 16:49:00,63.269,63.309,63.269,63.273,115370000.0
2008-10-28 16:50:00,63.29,63.29,63.256,63.276,45790000.0
2008-10-28 16:51:00,63.295,63.299,63.274,63.288,57200000.0
2008-10-28 16:52:00,63.262,63.3,63.233,63.233,108360000.0
2008-10-28 16:53:00,63.218,63.233,63.197,63.211,139300000.0
2008-10-28 16:54:00,63.215,63.215,63.15,63.168,100960000.0
2008-10-28 16:55:00,63.14,63.14,63.042,63.042,94690000.0
2008-10-28 16:56:00,63.033,63.051,63.014,63.048,91240000.0
2008-10-28 16:57:00,63.042,63.052,62.982,63.0,92280000.0
2008-10-28 16:58:00,63.006,63.031,62.993,62.993,112670000.0
2008-10-28 16:59:00,63.004,63.029,62.98,62.983,88670000.0
2008-10-28 17:00:00,63.015,63.04,62.949,63.04,55740000.0
2008-10-28 17:01:00,63.053,63.053,63.017,63.042,33240000.0
2008-10-28 17:02:00,63.054,63.07,63.04,63.07,54000000.0
2008-10-28 17:03:00,63.104,63.104,63.068,63.08,90310000.0
2008-10-28 17:04:00,63.063,63.108,63.058,63.105,73790000.0
2008-10-28 17:05:00,63.109,63.157,63.109,63.153,56630000.0
2008-10-28 17:06:00,63.189,63.189,63.128,63.132,90180000.0
2008-10-28 17:07:00,63.135,63.191,63.135,63.191,69310000.0
2008-10-28 17:08:00,63.176,63.18,63.132,63.15,75550000.0
2008-10-28 17:09:00,63.158,63.158,63.115,63.115,83980000.0
2008-10-28 17:10:00,63.124,63.129,63.08,63.09,67870000.0
2008-10-28 17:11:00,63.071,63.116,63.071,63.087,84900000.0
2008-10-28 17:12:00,63.1,63.1,63.067,63.077,66730000.0
2008-10-28 17:13:00,63.073,63.109,63.073,63.109,34270000.0
2008-10-28 17:14:00,63.129,63.17,63.129,63.156,79790000.0
2008-10-28 17:15:00,63.15,63.208,63.15,63.197,61800000.0
2008-10-28 17:16:00,63.194,63.2,63.175,63.184,95070000.0
2008-10-28 17:17:00,63.188,63.2,63.176,63.187,32560000.0
2008-10-28 17:18:00,63.212,63.246,63.191,63.239,86470000.0
2008-10-28 17:19:00,63.237,63.24,63.219,63.24,113030000.0
2008-10-28 17:20:00,63.22,63.27,63.22,63.233,102550000.0
2008-10-28 17:21:00,63.24,63.24,63.187,63.192,48110000.0
2008-10-28 17:22:00,63.214,63.214,63.196,63.198,103180000.0
2008-10-28 17:23:00,63.205,63.227,63.194,63.227,78590000.0
2008-10-28 17:24:00,63.234,63.234,63.191,63.2,84950000.0
2008-10-28 17:25:00,63.192,63.234,63.192,63.234,26750000.0
2008-10-28 17:26:00,63.223,63.23,63.195,63.204,39990000.0
2008-10-28 17:27:00,63.212,63.212,63.187,63.205,33810000.0
2008-10-28 17:28:00,63.195,63.218,63.194,63.207,19000000.0
2008-10-28 17:29:00,63.201,63.222,63.201,63.217,51290000.0
2008-10-28 17:30:00,63.21,63.24,63.207,63.235,47190000.0
2008-10-28 17:31:00,63.245,63.322,63.245,63.322,38790000.0
2008-10-28 17:32:00,63.31,63.348,63.292,63.331,121980000.0
2008-10-28 17:33:00,63.361,63.397,63.325,63.397,54550000.0
2008-10-28 17:34:00,63.409,63.427,63.38,63.424,46530000.0
2008-10-28 17:35:00,63.44,63.507,63.44,63.469,49290000.0
2008-10-28 17:36:00,63.5,63.5,63.438,63.446,46390000.0
2008-10-28 17:37:00,63.461,63.481,63.448,63.473,77950000.0
2008-10-28 17:38:00,63.444,63.455,63.407,63.445,89040000.0
2008-10-28 17:39:00,63.448,63.466,63.429,63.431,109820000.0
2008-10-28 17:40:00,63.434,63.446,63.387,63.397,137660000.0
2008-10-28 17:41:00,63.422,63.465,63.411,63.461,49840000.0
2008-10-28 17:42:00,63.479,63.479,63.454,63.463,48370000.0
2008-10-28 17:43:00,63.467,63.5,63.452,63.5,42820000.0
2008-10-28 17:44:00,63.493,63.494,63.462,63.471,33150000.0
2008-10-28 17:45:00,63.488,63.502,63.473,63.48,46690000.0
2008-10-28 17:46:00,63.491,63.494,63.454,63.458,14500000.0
2008-10-28 17:47:00,63.454,63.475,63.448,63.465,22380000.0
2008-10-28 17:48:00,63.48,63.5,63.475,63.494,63890000.0
2008-10-28 17:49:00,63.516,63.526,63.49,63.508,30760000.0
2008-10-28 17:50:00,63.488,63.511,63.486,63.498,74330000.0
2008-10-28 17:51:00,63.526,63.529,63.503,63.503,31950000.0
2008-10-28 17:52:00,63.506,63.514,63.484,63.508,58860000.0
2008-10-28 17:53:00,63.476,63.485,63.457,63.459,41180000.0
2008-10-28 17:54:00,63.483,63.499,63.46,63.499,84090000.0
2008-10-28 17:55:00,63.489,63.501,63.483,63.483,76300000.0
2008-10-28 17:56:00,63.5,63.549,63.497,63.535,43060000.0
2008-10-28 17:57:00,63.552,63.552,63.502,63.517,36970000.0
2008-10-28 17:58:00,63.5,63.527,63.5,63.518,14470000.0
2008-10-28 17:59:00,63.518,63.609,63.518,63.609,37680000.0
2008-10-28 18:00:00,63.625,63.646,63.605,63.646,90320000.0
2008-10-28 18:01:00,63.644,63.644,63.607,63.613,55000000.0
2008-10-28 18:02:00,63.625,63.665,63.62,63.665,30510000.0
2008-10-28 18:03:00,63.664,63.664,63.637,63.648,108800000.0
2008-10-28 18:04:00,63.625,63.625,63.583,63.624,80700000.0
2008-10-28 18:05:00,63.621,63.669,63.612,63.664,42000000.0
2008-10-28 18:06:00,63.674,63.674,63.639,63.658,32250000.0
2008-10-28 18:07:00,63.642,63.68,63.635,63.635,40840000.0
2008-10-28 18:08:00,63.645,63.696,63.645,63.677,91190000.0
2008-10-28 18:09:00,63.704,63.709,63.668,63.704,97700000.0
2008-10-28 18:10:00,63.703,63.77,63.703,63.77,62570000.0
2008-10-28 18:11:00,63.795,63.795,63.767,63.775,62010000.0
2008-10-28 18:12:00,63.783,63.783,63.731,63.751,61190000.0
2008-10-28 18:13:00,63.741,63.752,63.717,63.752,105370000.0
2008-10-28 18:14:00,63.739,63.758,63.727,63.743,64250000.0
2008-10-28 18:15:00,63.742,63.812,63.742,63.812,74130000.0
2008-10-28 18:16:00,63.823,63.823,63.803,63.809,75180000.0
2008-10-28 18:17:00,63.8,63.835,63.793,63.793,127520000.0
2008-10-28 18:18:00,63.809,63.817,63.772,63.781,113420000.0
2008-10-28 18:19:00,63.752,63.784,63.752,63.776,86600000.0
2008-10-28 18:20:00,63.789,63.798,63.769,63.796,105640000.0
2008-10-28 18:21:00,63.773,63.799,63.769,63.769,80650000.0
2008-10-28 18:22:00,63.773,63.78,63.764,63.766,92740000.0
2008-10-28 18:23:00,63.76,63.784,63.76,63.776,94290000.0
2008-10-28 18:24:00,63.785,63.785,63.76,63.77,61420000.0
2008-10-28 18:25:00,63.763,63.763,63.725,63.732,99810000.0
2008-10-28 18:26:00,63.714,63.728,63.696,63.699,69970000.0
2008-10-28 18:27:00,63.714,63.721,63.69,63.711,85530000.0
2008-10-28 18:28:00,63.73,63.74,63.708,63.727,76560000.0
2008-10-28 18:29:00,63.737,63.746,63.733,63.738,60040000.0
2008-10-28 18:30:00,63.758,63.781,63.749,63.762,93100000.0
2008-10-28 18:31:00,63.755,63.779,63.755,63.767,81540000.0
2008-10-28 18:32:00,63.78,63.791,63.772,63.788,96930000.0
2008-10-28 18:33:00,63.796,63.816,63.766,63.808,82750000.0
2008-10-28 18:34:00,63.805,63.857,63.805,63.828,123070000.0
2008-10-28 18:35:00,63.828,63.856,63.805,63.805,101350000.0
2008-10-28 18:36:00,63.819,63.837,63.796,63.821,78390000.0
2008-10-28 18:37:00,63.822,63.822,63.794,63.794,82660000.0
2008-10-28 18:38:00,63.793,63.814,63.755,63.79,90510000.0
2008-10-28 18:39:00,63.805,63.824,63.794,63.807,76280000.0
2008-10-28 18:40:00,63.811,63.821,63.776,63.821,28220000.0
2008-10-28 18:41:00,63.825,63.857,63.825,63.856,58380000.0
2008-10-28 18:42:00,63.881,63.907,63.853,63.895,57780000.0
2008-10-28 18:43:00,63.902,63.902,63.865,63.877,75220000.0
2008-10-28 18:44:00,63.868,63.891,63.855,63.871,86310000.0
2008-10-28 18:45:00,63.877,63.884,63.856,63.876,135060000.0
2008-10-28 18:46:00,63.861,63.906,63.861,63.905,46840000.0
2008-10-28 18:47:00,63.894,63.915,63.868,63.89,66110000.0
2008-10-28 18:48:00,63.9,63.9,63.854,63.867,68020000.0
2008-10-28 18:49:00,63.842,63.854,63.842,63.846,105560000.0
2008-10-28 18:50:00,63.864,63.914,63.85,63.897,38500000.0
2008-10-28 18:51:00,63.922,63.922,63.859,63.864,83500000.0
2008-10-28 18:52:00,63.834,63.838,63.795,63.795,38770000.0
2008-10-28 18:53:00,63.784,63.823,63.784,63.811,78950000.0
2008-10-28 18:54:00,63.84,63.84,63.807,63.814,80020000.0
2008-10-28 18:55:00,63.811,63.839,63.798,63.839,34450000.0
2008-10-28 18:56:00,63.827,63.833,63.824,63.833,47310000.0
2008-10-28 18:57:00,63.856,63.88,63.836,63.864,69460000.0
2008-10-28 18:58:00,63.885,63.919,63.875,63.918,48380000.0
2008-10-28 18:59:00,63.915,63.931,63.901,63.91,48600000.0
2008-10-28 19:00:00,63.953,63.964,63.919,63.961,78860000.0
2008-10-28 19:01:00,63.945,63.987,63.945,63.96,100810000.0
2008-10-28 19:02:00,63.925,63.947,63.903,63.939,158820000.0
2008-10-28 19:03:00,63.955,63.955,63.925,63.933,70290000.0
2008-10-28 19:04:00,63.932,63.97,63.925,63.947,80840000.0
2008-10-28 19:05:00,63.945,64.003,63.945,64.003,31030000.0
2008-10-28 19:06:00,64.033,64.169,64.033,64.157,41020000.0
2008-10-28 19:07:00,64.164,64.255,64.164,64.234,43480000.0
2008-10-28 19:08:00,64.256,64.29,64.256,64.256,123240000.0
2008-10-28 19:09:00,64.279,64.279,64.196,64.201,88660000.0
2008-10-28 19:10:00,64.186,64.201,64.178,64.194,36960000.0
2008-10-28 19:11:00,64.199,64.269,64.199,64.26,43980000.0
2008-10-28 19:12:00,64.261,64.261,64.225,64.236,14360000.0
2008-10-28 19:13:00,64.243,64.285,64.228,64.285,59560000.0
2008-10-28 19:14:00,64.313,64.383,64.3,64.365,59620000.0
2008-10-28 19:15:00,64.387,64.457,64.387,64.402,93560000.0
2008-10-28 19:16:00,64.417,64.521,64.417,64.439,149070000.0
2008-10-28 19:17:00,64.422,64.441,64.407,64.413,53850000.0
2008-10-28 19:18:00,64.408,64.436,64.394,64.416,114980000.0
2008-10-28 19:19:00,64.422,64.422,64.386,64.39,111440000.0
2008-10-28 19:20:00,64.397,64.414,64.387,64.414,82830000.0
2008-10-28 19:21:00,64.437,64.449,64.405,64.449,70910000.0
2008-10-28 19:22:00,64.445,64.466,64.427,64.447,46390000.0
2008-10-28 19:23:00,64.431,64.431,64.388,64.409,27230000.0
2008-10-28 19:24:00,64.415,64.415,64.397,64.399,54990000.0
2008-10-28 19:25:00,64.385,64.389,64.362,64.362,25640000.0
2008-10-28 19:26:00,64.371,64.371,64.327,64.333,33550000.0
2008-10-28 19:27:00,64.347,64.349,64.326,64.347,46650000.0
2008-10-28 19:28:00,64.359,64.36,64.356,64.357,71740000.0
2008-10-28 19:29:00,64.34,64.362,64.34,64.362,102260000.0
2008-10-28 19:30:00,64.382,64.382,64.352,64.357,69700000.0
2008-10-28 19:31:00,64.34,64.362,64.34,64.349,72300000.0
2008-10-28 19:32:00,64.365,64.365,64.348,64.351,91040000.0
2008-10-28 19:33:00,64.368,64.383,64.356,64.383,138140000.0
2008-10-28 19:34:00,64.406,64.421,64.405,64.416,141370000.0
2008-10-28 19:35:00,64.393,64.396,64.334,64.334,124270000.0
2008-10-28 19:36:00,64.361,64.361,64.326,64.333,111370000.0
2008-10-28 19:37:00,64.327,64.335,64.307,64.313,58890000.0
2008-10-28 19:38:00,64.311,64.344,64.298,64.316,91810000.0
2008-10-28 19:39:00,64.344,64.344,64.317,64.344,82910000.0
2008-10-28 19:40:00,64.354,64.384,64.354,64.384,66610000.0
2008-10-28 19:41:00,64.359,64.376,64.293,64.298,75460000.0
2008-10-28 19:42:00,64.328,64.328,64.264,64.291,63790000.0
2008-10-28 19:43:00,64.293,64.293,64.257,64.27,68540000.0
2008-10-28 19:44:00,64.25,64.277,64.239,64.26,52850000.0
2008-10-28 19:45:00,64.292,64.292,64.243,64.277,113380000.0
2008-10-28 19:46:00,64.286,64.286,64.254,64.259,94160000.0
2008-10-28 19:47:00,64.253,64.26,64.233,64.233,112140000.0
2008-10-28 19:48:00,64.26,64.26,64.219,64.246,83310000.0
2008-10-28 19:49:00,64.248,64.253,64.241,64.247,67140000.0
2008-10-28 19:50:00,64.236,64.249,64.227,64.238,69610000.0
2008-10-28 19:51:00,64.235,64.243,64.215,64.243,68500000.0
2008-10-28 19:52:00,64.24,64.24,64.209,64.218,59260000.0
2008-10-28 19:53:00,64.209,64.209,64.141,64.169,89520000.0
2008-10-28 19:54:00,64.181,64.201,64.168,64.187,69520000.0
2008-10-28 19:55:00,64.183,64.201,64.183,64.183,69080000.0
2008-10-28 19:56:00,64.171,64.19,64.155,64.163,77380000.0
2008-10-28 19:57:00,64.162,64.162,64.113,64.121,81920000.0
2008-10-28 19:58:00,64.128,64.135,64.125,64.131,77750000.0
2008-10-28 19:59:00,64.117,64.121,64.104,64.115,34870000.0
2008-10-28 20:00:00,64.128,64.155,64.118,64.155,75210000.0
2008-10-28 20:01:00,64.163,64.163,64.121,64.121,88040000.0
2008-10-28 20:02:00,64.129,64.136,64.124,64.128,86320000.0
2008-10-28 20:03:00,64.146,64.146,64.125,64.138,81310000.0
2008-10-28 20:04:00,64.147,64.147,64.142,64.143,53270000.0
2008-10-28 20:05:00,64.156,64.191,64.156,64.191,85720000.0
2008-10-28 20:06:00,64.205,64.205,64.185,64.205,60800000.0
2008-10-28 20:07:00,64.22,64.234,64.209,64.225,48320000.0
2008-10-28 20:08:00,64.237,64.245,64.231,64.231,39600000.0
2008-10-28 20:09:00,64.253,64.253,64.213,64.213,40310000.0
2008-10-28 20:10:00,64.219,64.226,64.212,64.226,50960000.0
2008-10-28 20:11:00,64.258,64.27,64.258,64.27,4920000.0
2008-10-28 20:12:00,64.309,64.313,64.285,64.306,51860000.0
2008-10-28 20:13:00,64.281,64.281,64.271,64.271,11270000.0
2008-10-28 20:14:00,64.281,64.285,64.272,64.278,79570000.0
2008-10-28 20:15:00,64.289,64.304,64.286,64.291,80290000.0
2008-10-28 20:16:00,64.281,64.281,64.261,64.271,38850000.0
2008-10-28 20:17:00,64.285,64.294,64.273,64.273,71270000.0
2008-10-28 20:18:00,64.312,64.316,64.286,64.316,90880000.0
2008-10-28 20:19:00,64.306,64.313,64.293,64.293,105410000.0
2008-10-28 20:20:00,64.288,64.302,64.283,64.289,92460000.0
2008-10-28 20:21:00,64.317,64.324,64.296,64.324,47400000.0
2008-10-28 20:22:00,64.322,64.338,64.322,64.338,90750000.0
2008-10-28 20:23:00,64.35,64.371,64.327,64.371,65830000.0
2008-10-28 20:24:00,64.385,64.423,64.385,64.423,61710000.0
2008-10-28 20:25:00,64.417,64.42,64.405,64.417,36660000.0
2008-10-28 20:26:00,64.415,64.533,64.412,64.533,37500000.0
2008-10-28 20:27:00,64.576,64.663,64.559,64.627,54920000.0
2008-10-28 20:28:00,64.619,64.636,64.608,64.614,96090000.0
2008-10-28 20:29:00,64.599,64.618,64.586,64.586,81130000.0
2008-10-28 20:30:00,64.601,64.613,64.586,64.588,106810000.0
2008-10-28 20:31:00,64.597,64.709,64.597,64.709,112580000.0
2008-10-28 20:32:00,64.725,64.816,64.725,64.793,100260000.0
2008-10-28 20:33:00,64.819,64.835,64.774,64.806,110610000.0
2008-10-28 20:34:00,64.777,64.84,64.762,64.815,85800000.0
2008-10-28 20:35:00,64.814,64.837,64.782,64.837,30510000.0
2008-10-28 20:36:00,64.854,64.854,64.777,64.783,24800000.0
2008-10-28 20:37:00,64.79,64.84,64.789,64.837,95310000.0
2008-10-28 20:38:00,64.833,64.844,64.761,64.764,99180000.0
2008-10-28 20:39:00,64.772,64.772,64.742,64.756,86410000.0
2008-10-28 20:40:00,64.759,64.803,64.739,64.799,98920000.0
2008-10-28 20:41:00,64.781,64.794,64.765,64.794,111760000.0
2008-10-28 20:42:00,64.824,64.824,64.745,64.755,98420000.0
2008-10-28 20:43:00,64.79,64.899,64.784,64.874,96380000.0
2008-10-28 20:44:00,64.923,64.937,64.879,64.918,80700000.0
2008-10-28 20:45:00,64.939,64.939,64.89,64.89,58770000.0
2008-10-28 20:46:00,64.882,64.92,64.882,64.901,98710000.0
2008-10-28 20:47:00,64.894,64.894,64.875,64.875,95110000.0
2008-10-28 20:48:00,64.904,64.904,64.858,64.885,52720000.0
2008-10-28 20:49:00,64.894,64.964,64.886,64.964,15030000.0
2008-10-28 20:50:00,64.947,64.999,64.947,64.999,85750000.0
2008-10-28 20:51:00,65.017,65.087,64.97,65.075,115360000.0
2008-10-28 20:52:00,65.085,65.166,65.085,65.166,107030000.0
2008-10-28 20:53:00,65.192,65.229,65.181,65.226,91570000.0
2008-10-28 20:54:00,65.298,65.329,65.251,65.29,20140000.0
2008-10-28 20:55:00,65.312,65.427,65.289,65.427,46530000.0
2008-10-28 20:56:00,65.431,65.484,65.418,65.418,83600000.0
2008-10-28 20:57:00,65.408,65.493,65.408,65.458,60570000.0
2008-10-28 20:58:00,65.479,65.479,65.419,65.46,88880000.0
2008-10-28 20:59:00,65.447,65.451,65.435,65.446,58340000.0
2008-10-28 21:00:00,65.401,65.461,65.372,65.417,51040000.0
2008-10-28 21:01:00,65.41,65.41,65.391,65.404,91290000.0
2008-10-28 21:02:00,65.386,65.386,65.313,65.313,83000000.0
2008-10-28 21:03:00,65.363,65.363,65.312,65.322,71530000.0
2008-10-28 21:04:00,65.325,65.325,65.305,65.314,51160000.0
2008-10-28 21:05:00,65.315,65.322,65.305,65.316,43780000.0
2008-10-28 21:06:00,65.332,65.332,65.294,65.303,64600000.0
2008-10-28 21:07:00,65.281,65.281,65.257,65.275,124110000.0
2008-10-28 21:08:00,65.276,65.283,65.265,65.278,106390000.0
2008-10-28 21:09:00,65.307,65.307,65.261,65.269,106520000.0
2008-10-28 21:10:00,65.269,65.402,65.267,65.402,83720000.0
2008-10-28 21:11:00,65.407,65.407,65.33,65.335,88920000.0
2008-10-28 21:12:00,65.36,65.36,65.32,65.324,51770000.0
2008-10-28 21:13:00,65.34,65.362,65.318,65.336,98810000.0
2008-10-28 21:14:00,65.353,65.432,65.353,65.432,60160000.0
2008-10-28 21:15:00,65.468,65.48,65.457,65.457,14320000.0
2008-10-28 21:16:00,65.472,65.493,65.454,65.493,53940000.0
2008-10-28 21:17:00,65.511,65.534,65.511,65.512,90020000.0
2008-10-28 21:18:00,65.532,65.532,65.46,65.497,109110000.0
2008-10-28 21:19:00,65.524,65.579,65.524,65.57,161690000.0
2008-10-28 21:20:00,65.602,65.646,65.602,65.633,76610000.0
2008-10-28 21:21:00,65.666,65.773,65.666,65.667,97090000.0
2008-10-28 21:22:00,65.661,65.716,65.661,65.663,97550000.0
2008-10-28 21:23:00,65.667,65.717,65.641,65.717,105560000.0
2008-10-28 21:24:00,65.703,66.002,65.703,65.976,107010000.0
2008-10-28 21:25:00,65.963,65.963,65.815,65.819,76270000.0
2008-10-28 21:26:00,65.792,65.89,65.731,65.89,72260000.0
2008-10-28 21:27:00,65.847,65.912,65.822,65.822,59760000.0
2008-10-28 21:28:00,65.808,65.913,65.808,65.893,112020000.0
2008-10-28 21:29:00,65.851,65.89,65.841,65.89,188300000.0
2008-10-28 21:30:00,65.911,65.911,65.825,65.825,115160000.0
2008-10-28 21:31:00,65.813,65.825,65.803,65.811,78240000.0
2008-10-28 21:32:00,65.801,65.821,65.794,65.808,93380000.0
2008-10-28 21:33:00,65.794,65.835,65.761,65.835,93420000.0
2008-10-28 21:34:00,65.83,65.83,65.783,65.783,88850000.0
2008-10-28 21:35:00,65.826,65.893,65.758,65.784,119200000.0
2008-10-28 21:36:00,65.775,65.805,65.775,65.798,136640000.0
2008-10-28 21:37:00,65.781,65.796,65.685,65.685,96150000.0
2008-10-28 21:38:00,65.694,65.702,65.629,65.632,20700000.0
2008-10-28 21:39:00,65.59,65.609,65.43,65.43,108610000.0
2008-10-28 21:40:00,65.439,65.594,65.439,65.594,104250000.0
2008-10-28 21:41:00,65.575,65.669,65.569,65.669,56120000.0
2008-10-28 21:42:00,65.67,65.67,65.63,65.648,58530000.0
2008-10-28 21:43:00,65.624,65.66,65.598,65.599,100990000.0
2008-10-28 21:44:00,65.558,65.558,65.501,65.546,78260000.0
2008-10-28 21:45:00,65.562,65.57,65.544,65.551,92810000.0
2008-10-28 21:46:00,65.553,65.553,65.533,65.534,75760000.0
2008-10-28 21:47:00,65.563,65.568,65.538,65.548,86790000.0
2008-10-28 21:48:00,65.539,65.581,65.538,65.581,84340000.0
2008-10-28 21:49:00,65.583,65.629,65.58,65.592,102390000.0
2008-10-28 21:50:00,65.583,65.619,65.583,65.589,83760000.0
2008-10-28 21:51:00,65.622,65.622,65.6,65.6,87590000.0
2008-10-28 21:52:00,65.584,65.593,65.499,65.499,64850000.0
2008-10-28 21:53:00,65.499,65.55,65.496,65.496,102390000.0
2008-10-28 21:54:00,65.519,65.543,65.505,65.541,91340000.0
2008-10-28 21:55:00,65.536,65.552,65.517,65.552,103910000.0
2008-10-28 21:56:00,65.553,65.581,65.548,65.573,72020000.0
2008-10-28 21:57:00,65.593,65.606,65.562,65.578,27720000.0
2008-10-28 21:58:00,65.582,65.582,65.551,65.557,99250000.0
2008-10-28 21:59:00,65.548,65.56,65.534,65.541,80510000.0
2008-10-28 22:00:00,65.554,65.554,65.525,65.532,9010000.0
2008-10-28 22:01:00,65.532,65.539,65.521,65.534,20660000.0
2008-10-28 22:02:00,65.552,65.552,65.532,65.536,11500000.0
2008-10-28 22:03:00,65.56,65.56,65.537,65.538,10530000.0
2008-10-28 22:04:00,65.522,65.532,65.516,65.532,10180000.0
2008-10-28 22:05:00,65.533,65.533,65.522,65.522,2820000.0
2008-10-28 22:06:00,65.514,65.514,65.475,65.481,13340000.0
2008-10-28 22:07:00,65.464,65.464,65.445,65.445,2850000.0
2008-10-28 22:08:00,65.413,65.413,65.384,65.387,6430000.0
2008-10-28 22:09:00,65.428,65.454,65.412,65.454,14640000.0
2008-10-28 22:10:00,65.477,65.509,65.477,65.505,12430000.0
2008-10-28 22:11:00,65.519,65.586,65.517,65.572,15020000.0
2008-10-28 22:12:00,65.577,65.621,65.547,65.597,14730000.0
2008-10-28 22:13:00,65.591,65.744,65.587,65.743,17350000.0
2008-10-28 22:14:00,65.709,65.709,65.6,65.619,11120000.0
2008-10-28 22:15:00,65.655,65.664,65.643,65.65,18030000.0
2008-10-28 22:16:00,65.659,65.68,65.659,65.678,15060000.0
2008-10-28 22:17:00,65.628,65.678,65.624,65.678,16520000.0
2008-10-28 22:18:00,65.683,65.683,65.634,65.634,7520000.0
2008-10-28 22:19:00,65.629,65.67,65.629,65.67,5080000.0
2008-10-28 22:20:00,65.735,65.791,65.735,65.774,11110000.0
2008-10-28 22:21:00,65.792,65.792,65.767,65.767,7130000.0
2008-10-28 22:22:00,65.802,65.802,65.77,65.771,16370000.0
2008-10-28 22:23:00,65.751,65.774,65.751,65.757,15800000.0
2008-10-28 22:24:00,65.747,65.755,65.742,65.755,12630000.0
2008-10-28 22:25:00,65.724,65.73,65.691,65.691,11840000.0
2008-10-28 22:26:00,65.666,65.692,65.666,65.692,6010000.0
2008-10-28 22:27:00,65.692,65.76,65.692,65.731,14500000.0
2008-10-28 22:28:00,65.695,65.718,65.689,65.708,16530000.0
2008-10-28 22:29:00,65.72,65.721,65.701,65.701,16560000.0
2008-10-28 22:30:00,65.71,65.725,65.688,65.718,16570000.0
2008-10-28 22:31:00,65.731,65.733,65.702,65.702,13140000.0
2008-10-28 22:32:00,65.72,65.742,65.72,65.734,8450000.0
2008-10-28 22:33:00,65.743,65.743,65.713,65.716,7700000.0
2008-10-28 22:34:00,65.742,65.742,65.721,65.727,15090000.0
2008-10-28 22:35:00,65.724,65.739,65.724,65.731,12210000.0
2008-10-28 22:36:00,65.746,65.754,65.742,65.746,20750000.0
2008-10-28 22:37:00,65.707,65.707,65.67,65.699,12770000.0
2008-10-28 22:38:00,65.73,65.732,65.699,65.709,13940000.0
2008-10-28 22:39:00,65.742,65.742,65.717,65.72,12850000.0
2008-10-28 22:40:00,65.72,65.726,65.72,65.726,5070000.0
2008-10-28 22:41:00,65.723,65.729,65.719,65.729,6210000.0
2008-10-28 22:42:00,65.755,65.755,65.725,65.726,12250000.0
2008-10-28 22:43:00,65.706,65.711,65.685,65.711,12020000.0
2008-10-28 22:44:00,65.695,65.697,65.688,65.697,10600000.0
2008-10-28 22:45:00,65.697,65.697,65.678,65.678,4890000.0
2008-10-28 22:46:00,65.674,65.695,65.667,65.694,16530000.0
2008-10-28 22:47:00,65.706,65.737,65.705,65.729,10520000.0
2008-10-28 22:48:00,65.757,65.768,65.717,65.726,14460000.0
2008-10-28 22:49:00,65.756,65.786,65.751,65.786,18310000.0
2008-10-28 22:50:00,65.784,65.784,65.784,65.784,3380000.0
2008-10-28 22:51:00,65.815,65.824,65.806,65.812,14830000.0
2008-10-28 22:52:00,65.825,65.829,65.811,65.817,16600000.0
2008-10-28 22:53:00,65.797,65.809,65.791,65.794,18110000.0
2008-10-28 22:54:00,65.801,65.83,65.792,65.83,11910000.0
2008-10-28 22:55:00,65.817,65.817,65.812,65.812,3950000.0
2008-10-28 22:56:00,65.827,65.841,65.827,65.84,7000000.0
2008-10-28 22:57:00,65.843,65.843,65.82,65.834,13700000.0
2008-10-28 22:58:00,65.834,65.868,65.834,65.852,10560000.0
2008-10-28 22:59:00,65.857,65.882,65.853,65.882,12280000.0
2008-10-28 23:00:00,65.891,65.927,65.882,65.927,9400000.0
2008-10-28 23:01:00,65.928,65.931,65.898,65.902,16500000.0
2008-10-28 23:02:00,65.922,65.929,65.909,65.925,17650000.0
2008-10-28 23:03:00,65.934,65.934,65.907,65.919,8460000.0
2008-10-28 23:04:00,65.926,65.938,65.926,65.926,7890000.0
2008-10-28 23:05:00,65.922,65.948,65.907,65.948,13000000.0
2008-10-28 23:06:00,65.978,66.017,65.976,66.017,8910000.0
2008-10-28 23:07:00,66.035,66.116,66.035,66.116,12400000.0
2008-10-28 23:08:00,66.156,66.21,66.156,66.21,5630000.0
2008-10-28 23:09:00,66.225,66.249,66.206,66.249,16540000.0
2008-10-28 23:10:00,66.257,66.275,66.257,66.266,8840000.0
2008-10-28 23:11:00,66.284,66.327,66.279,66.327,15640000.0
2008-10-28 23:12:00,66.317,66.324,66.304,66.308,18910000.0
2008-10-28 23:13:00,66.347,66.457,66.347,66.457,12350000.0
2008-10-28 23:14:00,66.452,66.453,66.434,66.434,12620000.0
2008-10-28 23:15:00,66.456,66.463,66.446,66.455,19370000.0
2008-10-28 23:16:00,66.432,66.436,66.411,66.411,8070000.0
2008-10-28 23:17:00,66.414,66.437,66.414,66.426,17020000.0
2008-10-28 23:18:00,66.448,66.457,66.406,66.406,8840000.0
2008-10-28 23:19:00,66.38,66.38,66.349,66.367,14940000.0
2008-10-28 23:20:00,66.351,66.362,66.322,66.322,12210000.0
2008-10-28 23:21:00,66.341,66.341,66.325,66.325,5260000.0
2008-10-28 23:22:00,66.328,66.333,66.316,66.32,18640000.0
2008-10-28 23:23:00,66.321,66.333,66.308,66.327,13930000.0
2008-10-28 23:24:00,66.297,66.297,66.273,66.273,3380000.0
2008-10-28 23:25:00,66.25,66.255,66.25,66.255,6200000.0
2008-10-28 23:26:00,66.284,66.288,66.27,66.27,13240000.0
2008-10-28 23:27:00,66.288,66.288,66.262,66.262,5440000.0
2008-10-28 23:28:00,66.256,66.256,66.231,66.242,11080000.0
2008-10-28 23:29:00,66.231,66.241,66.219,66.237,17350000.0
2008-10-28 23:30:00,66.198,66.198,66.167,66.167,6580000.0
2008-10-28 23:31:00,66.161,66.161,66.144,66.156,11120000.0
2008-10-28 23:32:00,66.148,66.158,66.125,66.125,10140000.0
2008-10-28 23:33:00,66.114,66.114,66.041,66.041,6050000.0
2008-10-28 23:34:00,66.021,66.038,66.017,66.017,14080000.0
2008-10-28 23:35:00,65.997,66.003,65.988,66.0,12060000.0
2008-10-28 23:36:00,66.02,66.02,65.974,65.977,13520000.0
2008-10-28 23:37:00,66.006,66.022,66.006,66.022,7320000.0
2008-10-28 23:38:00,66.044,66.091,66.042,66.091,13390000.0
2008-10-28 23:39:00,66.11,66.11,66.065,66.075,9960000.0
2008-10-28 23:40:00,66.087,66.161,66.087,66.16,9020000.0
2008-10-28 23:41:00,66.182,66.217,66.182,66.214,12050000.0
2008-10-28 23:42:00,66.21,66.233,66.204,66.212,15780000.0
2008-10-28 23:43:00,66.205,66.214,66.2,66.208,14650000.0
2008-10-28 23:44:00,66.193,66.193,66.183,66.186,11120000.0
2008-10-28 23:45:00,66.214,66.217,66.208,66.211,17690000.0
2008-10-28 23:46:00,66.206,66.264,66.206,66.259,15440000.0
2008-10-28 23:47:00,66.255,66.287,66.255,66.287,5490000.0
2008-10-28 23:48:00,66.285,66.285,66.271,66.274,11130000.0
2008-10-28 23:49:00,66.266,66.327,66.263,66.327,18120000.0
2008-10-28 23:50:00,66.341,66.355,66.341,66.355,3190000.0
2008-10-28 23:51:00,66.396,66.402,66.381,66.402,19750000.0
2008-10-28 23:52:00,66.422,66.441,66.422,66.441,10560000.0
2008-10-28 23:53:00,66.435,66.435,66.432,66.432,4330000.0
2008-10-28 23:54:00,66.459,66.459,66.42,66.449,18700000.0
2008-10-28 23:55:00,66.491,66.577,66.491,66.569,14500000.0
2008-10-28 23:56:00,66.558,66.6,66.558,66.6,5860000.0
2008-10-28 23:57:00,66.642,66.642,66.62,66.637,17920000.0
2008-10-28 23:58:00,66.624,66.701,66.622,66.701,11870000.0
2008-10-28 23:59:00,66.722,66.781,66.712,66.781,15210000.0
2008-10-29 00:00:00,66.804,66.87,66.804,66.87,8070000.0
2008-10-29 00:01:00,66.982,66.993,66.949,66.962,16560000.0
2008-10-29 00:02:00,66.942,66.95,66.907,66.921,16400000.0
2008-10-29 00:03:00,66.862,66.862,66.783,66.785,13760000.0
2008-10-29 00:04:00,66.765,66.788,66.75,66.773,18300000.0
2008-10-29 00:05:00,66.768,66.773,66.748,66.75,13180000.0
2008-10-29 00:06:00,66.726,66.726,66.68,66.693,10560000.0
2008-10-29 00:07:00,66.694,66.694,66.637,66.637,17130000.0
2008-10-29 00:08:00,66.631,66.631,66.574,66.578,14880000.0
2008-10-29 00:09:00,66.536,66.536,66.454,66.488,10610000.0
2008-10-29 00:10:00,66.489,66.495,66.459,66.492,14960000.0
2008-10-29 00:11:00,66.532,66.552,66.532,66.552,5640000.0
2008-10-29 00:12:00,66.582,66.582,66.534,66.534,5110000.0
2008-10-29 00:13:00,66.521,66.53,66.516,66.517,20930000.0
2008-10-29 00:14:00,66.51,66.513,66.502,66.502,9620000.0
2008-10-29 00:15:00,66.494,66.494,66.493,66.493,2820000.0
2008-10-29 00:16:00,66.487,66.52,66.486,66.517,15800000.0
2008-10-29 00:17:00,66.538,66.539,66.481,66.494,15410000.0
2008-10-29 00:18:00,66.5,66.501,66.477,66.477,10900000.0
2008-10-29 00:19:00,66.454,66.454,66.446,66.446,7510000.0
2008-10-29 00:20:00,66.424,66.427,66.409,66.409,13160000.0
2008-10-29 00:21:00,66.384,66.384,66.34,66.34,4880000.0
2008-10-29 00:22:00,66.283,66.283,66.166,66.166,10750000.0
2008-10-29 00:23:00,66.184,66.251,66.184,66.248,11580000.0
2008-10-29 00:24:00,66.226,66.226,66.166,66.166,14530000.0
2008-10-29 00:25:00,66.205,66.238,66.205,66.238,12250000.0
2008-10-29 00:26:00,66.209,66.223,66.208,66.208,8680000.0
2008-10-29 00:27:00,66.223,66.236,66.223,66.236,3980000.0
2008-10-29 00:28:00,66.239,66.254,66.235,66.25,11650000.0
2008-10-29 00:29:00,66.277,66.295,66.277,66.291,11110000.0
2008-10-29 00:30:00,66.321,66.36,66.311,66.36,11720000.0
2008-10-29 00:31:00,66.426,66.455,66.425,66.448,17960000.0
2008-10-29 00:32:00,66.462,66.462,66.432,66.452,16040000.0
2008-10-29 00:33:00,66.445,66.445,66.42,66.42,4880000.0
2008-10-29 00:34:00,66.347,66.347,66.304,66.308,14130000.0
2008-10-29 00:35:00,66.279,66.279,66.269,66.278,9620000.0
2008-10-29 00:36:00,66.282,66.294,66.276,66.294,10350000.0
2008-10-29 00:37:00,66.315,66.322,66.315,66.322,3040000.0
2008-10-29 00:39:00,66.337,66.357,66.323,66.332,11310000.0
2008-10-29 00:40:00,66.338,66.338,66.297,66.297,6380000.0
2008-10-29 00:41:00,66.279,66.292,66.261,66.261,41120000.0
2008-10-29 00:42:00,66.274,66.284,66.247,66.284,50900000.0
2008-10-29 00:43:00,66.28,66.284,66.28,66.284,5440000.0
2008-10-29 00:44:00,66.348,66.365,66.287,66.287,45710000.0
2008-10-29 00:45:00,66.308,66.362,66.3,66.338,10520000.0
2008-10-29 00:46:00,66.337,66.337,66.256,66.256,79510000.0
2008-10-29 00:47:00,66.268,66.326,66.268,66.301,81390000.0
2008-10-29 00:48:00,66.34,66.346,66.324,66.33,63120000.0
2008-10-29 00:49:00,66.317,66.338,66.301,66.301,74410000.0
2008-10-29 00:50:00,66.303,66.303,66.264,66.284,58600000.0
2008-10-29 00:51:00,66.275,66.275,66.188,66.203,63440000.0
2008-10-29 00:52:00,66.207,66.215,66.203,66.207,53100000.0
2008-10-29 00:54:00,66.221,66.221,66.208,66.221,7370000.0
2008-10-29 00:55:00,66.222,66.234,66.222,66.229,12230000.0
2008-10-29 00:56:00,66.262,66.262,66.233,66.24,40560000.0
2008-10-29 00:57:00,66.246,66.246,66.233,66.233,44770000.0
2008-10-29 00:58:00,66.22,66.228,66.187,66.187,15250000.0
2008-10-29 00:59:00,66.146,66.146,66.056,66.056,47850000.0
2008-10-29 01:00:00,66.062,66.081,66.047,66.081,13190000.0
2008-10-29 01:01:00,66.091,66.091,66.023,66.032,77650000.0
2008-10-29 01:02:00,66.043,66.066,66.043,66.066,71190000.0
2008-10-29 01:03:00,66.054,66.054,65.984,65.984,59340000.0
2008-10-29 01:04:00,65.996,66.033,65.99,66.033,72380000.0
2008-10-29 01:05:00,66.023,66.095,66.014,66.092,50520000.0
2008-10-29 01:06:00,66.111,66.111,66.067,66.088,54860000.0
2008-10-29 01:07:00,66.096,66.116,66.061,66.072,44900000.0
2008-10-29 01:08:00,66.069,66.069,66.008,66.012,101200000.0
2008-10-29 01:09:00,66.03,66.03,65.98,65.98,80810000.0
2008-10-29 01:10:00,65.972,65.993,65.972,65.978,93760000.0
2008-10-29 01:11:00,65.985,66.0,65.975,65.995,77130000.0
2008-10-29 01:12:00,66.03,66.067,65.998,66.061,63140000.0
2008-10-29 01:13:00,66.095,66.107,66.072,66.089,63560000.0
2008-10-29 01:14:00,66.08,66.092,66.073,66.084,56430000.0
2008-10-29 01:15:00,66.112,66.142,66.107,66.128,52430000.0
2008-10-29 01:16:00,66.139,66.16,66.132,66.16,88480000.0
2008-10-29 01:17:00,66.154,66.174,66.154,66.159,65990000.0
2008-10-29 01:18:00,66.184,66.184,66.166,66.17,64600000.0
2008-10-29 01:19:00,66.178,66.178,66.156,66.168,65080000.0
2008-10-29 01:20:00,66.174,66.174,66.145,66.173,74110000.0
2008-10-29 01:21:00,66.164,66.164,66.133,66.133,70900000.0
2008-10-29 01:22:00,66.135,66.145,66.085,66.085,33020000.0
2008-10-29 01:23:00,66.083,66.092,66.02,66.045,67890000.0
2008-10-29 01:24:00,66.054,66.054,66.015,66.038,80250000.0
2008-10-29 01:25:00,66.025,66.029,65.992,66.001,81260000.0
2008-10-29 01:26:00,65.99,65.994,65.981,65.988,72930000.0
2008-10-29 01:27:00,66.012,66.012,65.983,65.993,49330000.0
2008-10-29 01:28:00,65.976,65.979,65.968,65.979,78860000.0
2008-10-29 01:29:00,65.964,65.97,65.924,65.924,56670000.0
2008-10-29 01:30:00,65.941,65.95,65.905,65.925,49140000.0
2008-10-29 01:31:00,65.934,65.934,65.898,65.917,33260000.0
2008-10-29 01:32:00,65.927,65.952,65.927,65.939,37690000.0
2008-10-29 01:33:00,65.969,65.969,65.921,65.947,50410000.0
2008-10-29 01:34:00,65.947,65.947,65.916,65.918,9380000.0
2008-10-29 01:35:00,65.911,65.934,65.911,65.934,59400000.0
2008-10-29 01:36:00,65.97,65.97,65.917,65.926,62510000.0
2008-10-29 01:37:00,65.932,65.951,65.932,65.939,65070000.0
2008-10-29 01:38:00,65.949,65.961,65.934,65.952,76900000.0
2008-10-29 01:39:00,65.946,65.946,65.931,65.946,69270000.0
2008-10-29 01:40:00,65.97,65.999,65.952,65.999,32510000.0
2008-10-29 01:41:00,66.006,66.051,66.006,66.047,65370000.0
2008-10-29 01:42:00,66.035,66.063,66.035,66.056,88470000.0
2008-10-29 01:43:00,66.042,66.054,66.04,66.04,83630000.0
2008-10-29 01:44:00,66.06,66.066,66.059,66.06,75540000.0
2008-10-29 01:45:00,66.063,66.063,66.019,66.031,49260000.0
2008-10-29 01:46:00,66.043,66.063,66.043,66.057,72960000.0
2008-10-29 01:47:00,66.069,66.087,66.057,66.087,56590000.0
2008-10-29 01:48:00,66.093,66.116,66.084,66.114,45760000.0
2008-10-29 01:49:00,66.109,66.14,66.107,66.128,32090000.0
2008-10-29 01:50:00,66.108,66.108,66.055,66.079,39900000.0
2008-10-29 01:51:00,66.069,66.083,65.966,65.97,51820000.0
2008-10-29 01:52:00,65.978,66.001,65.978,65.999,8450000.0
2008-10-29 01:53:00,66.012,66.084,66.01,66.084,85760000.0
2008-10-29 01:54:00,66.083,66.085,66.043,66.043,86750000.0
2008-10-29 01:55:00,66.053,66.06,66.025,66.025,79520000.0
2008-10-29 01:56:00,66.007,66.023,65.996,66.018,53750000.0
2008-10-29 01:57:00,66.041,66.041,66.013,66.028,74650000.0
2008-10-29 01:58:00,66.024,66.043,66.024,66.039,54000000.0
2008-10-29 02:01:00,65.999,66.008,65.991,66.007,16570000.0
2008-10-29 02:02:00,65.99,65.997,65.935,65.935,39830000.0
2008-10-29 02:03:00,65.954,65.954,65.935,65.935,51880000.0
2008-10-29 02:04:00,65.912,65.921,65.899,65.912,21340000.0
2008-10-29 02:05:00,65.893,65.901,65.872,65.895,50780000.0
2008-10-29 02:06:00,65.907,65.907,65.887,65.888,8830000.0
2008-10-29 02:07:00,65.896,65.898,65.852,65.853,85400000.0
2008-10-29 02:08:00,65.835,65.843,65.795,65.795,82810000.0
2008-10-29 02:09:00,65.796,65.796,65.61,65.61,67540000.0
2008-10-29 02:10:00,65.576,65.588,65.531,65.531,75090000.0
2008-10-29 02:11:00,65.549,65.634,65.549,65.632,56930000.0
2008-10-29 02:12:00,65.649,65.649,65.586,65.587,64980000.0
2008-10-29 02:13:00,65.588,65.634,65.572,65.597,51390000.0
2008-10-29 02:14:00,65.578,65.578,65.486,65.486,110950000.0
2008-10-29 02:15:00,65.501,65.501,65.464,65.468,88880000.0
2008-10-29 02:16:00,65.429,65.429,65.352,65.352,113060000.0
2008-10-29 02:17:00,65.353,65.354,65.294,65.314,81700000.0
2008-10-29 02:18:00,65.323,65.323,65.28,65.308,69730000.0
2008-10-29 02:19:00,65.34,65.466,65.34,65.442,67720000.0
2008-10-29 02:20:00,65.47,65.635,65.461,65.633,62160000.0
2008-10-29 02:21:00,65.676,65.712,65.643,65.66,65180000.0
2008-10-29 02:22:00,65.644,65.644,65.546,65.546,88870000.0
2008-10-29 02:23:00,65.536,65.536,65.42,65.42,79130000.0
2008-10-29 02:24:00,65.428,65.497,65.406,65.489,75110000.0
2008-10-29 02:25:00,65.509,65.514,65.465,65.465,73030000.0
2008-10-29 02:26:00,65.438,65.438,65.326,65.353,83340000.0
2008-10-29 02:27:00,65.36,65.398,65.332,65.344,73940000.0
2008-10-29 02:28:00,65.356,65.398,65.356,65.398,35850000.0
2008-10-29 02:29:00,65.403,65.444,65.403,65.444,75170000.0
2008-10-29 02:30:00,65.472,65.472,65.435,65.466,90230000.0
2008-10-29 02:31:00,65.455,65.535,65.455,65.516,87860000.0
2008-10-29 02:32:00,65.519,65.519,65.474,65.474,90250000.0
2008-10-29 02:33:00,65.493,65.493,65.448,65.475,58660000.0
2008-10-29 02:34:00,65.454,65.457,65.423,65.448,91980000.0
2008-10-29 02:35:00,65.438,65.438,65.423,65.429,62220000.0
2008-10-29 02:36:00,65.45,65.465,65.423,65.444,54350000.0
2008-10-29 02:37:00,65.441,65.476,65.435,65.435,36340000.0
2008-10-29 02:38:00,65.412,65.462,65.406,65.462,47670000.0
2008-10-29 02:39:00,65.483,65.483,65.445,65.445,49940000.0
2008-10-29 02:40:00,65.456,65.478,65.453,65.473,16540000.0
2008-10-29 02:41:00,65.49,65.52,65.484,65.514,74560000.0
2008-10-29 02:42:00,65.523,65.542,65.516,65.542,66920000.0
2008-10-29 02:43:00,65.566,65.599,65.566,65.581,71870000.0
2008-10-29 02:44:00,65.575,65.613,65.575,65.613,77200000.0
2008-10-29 02:45:00,65.641,65.641,65.545,65.545,70120000.0
2008-10-29 02:46:00,65.519,65.525,65.467,65.474,39750000.0
2008-10-29 02:47:00,65.502,65.548,65.488,65.511,69490000.0
2008-10-29 02:48:00,65.539,65.54,65.512,65.529,87660000.0
2008-10-29 02:49:00,65.523,65.553,65.523,65.544,96530000.0
2008-10-29 02:50:00,65.547,65.586,65.547,65.575,97470000.0
2008-10-29 02:51:00,65.583,65.636,65.583,65.636,60730000.0
2008-10-29 02:52:00,65.653,65.668,65.639,65.658,83860000.0
2008-10-29 02:53:00,65.658,65.658,65.527,65.538,58500000.0
2008-10-29 02:54:00,65.534,65.595,65.532,65.535,47310000.0
2008-10-29 02:55:00,65.52,65.54,65.517,65.527,40500000.0
2008-10-29 02:56:00,65.515,65.529,65.461,65.501,43920000.0
2008-10-29 02:57:00,65.467,65.485,65.433,65.441,55710000.0
2008-10-29 02:58:00,65.436,65.445,65.389,65.389,14690000.0
2008-10-29 02:59:00,65.395,65.398,65.36,65.371,87580000.0
2008-10-29 03:00:00,65.383,65.383,65.346,65.383,99050000.0
2008-10-29 03:01:00,65.389,65.497,65.389,65.482,81880000.0
2008-10-29 03:02:00,65.479,65.503,65.477,65.497,54290000.0
2008-10-29 03:03:00,65.506,65.506,65.353,65.41,91400000.0
2008-10-29 03:04:00,65.389,65.389,65.301,65.322,58750000.0
2008-10-29 03:05:00,65.301,65.301,65.255,65.255,48770000.0
2008-10-29 03:06:00,65.267,65.267,65.191,65.191,38410000.0
2008-10-29 03:07:00,65.202,65.202,65.106,65.106,42940000.0
2008-10-29 03:08:00,65.083,65.085,65.02,65.085,52060000.0
2008-10-29 03:09:00,65.103,65.195,65.103,65.195,9030000.0
2008-10-29 03:10:00,65.233,65.241,65.176,65.176,39760000.0
2008-10-29 03:11:00,65.15,65.17,65.132,65.17,39890000.0
2008-10-29 03:12:00,65.203,65.205,65.185,65.205,55270000.0
2008-10-29 03:13:00,65.225,65.235,65.218,65.226,16960000.0
2008-10-29 03:14:00,65.253,65.253,65.205,65.205,55620000.0
2008-10-29 03:15:00,65.232,65.232,65.15,65.154,57930000.0
2008-10-29 03:16:00,65.14,65.151,65.134,65.148,35960000.0
2008-10-29 03:17:00,65.143,65.24,65.134,65.235,42920000.0
2008-10-29 03:18:00,65.249,65.249,65.188,65.188,53100000.0
2008-10-29 03:19:00,65.178,65.198,65.167,65.167,11850000.0
2008-10-29 03:20:00,65.171,65.194,65.171,65.194,42570000.0
2008-10-29 03:21:00,65.22,65.22,65.17,65.177,46810000.0
2008-10-29 03:22:00,65.185,65.185,65.173,65.173,4710000.0
2008-10-29 03:23:00,65.147,65.15,65.126,65.126,55460000.0
2008-10-29 03:24:00,65.102,65.102,65.029,65.049,11310000.0
2008-10-29 03:25:00,65.028,65.038,64.981,64.983,37680000.0
2008-10-29 03:26:00,64.978,64.978,64.861,64.861,46630000.0
2008-10-29 03:27:00,64.872,64.991,64.872,64.991,50370000.0
2008-10-29 03:28:00,65.015,65.015,64.95,64.955,18450000.0
2008-10-29 03:29:00,64.969,64.975,64.953,64.975,72950000.0
2008-10-29 03:30:00,65.01,65.071,64.988,65.06,80330000.0
2008-10-29 03:31:00,65.075,65.087,65.043,65.043,55440000.0
2008-10-29 03:32:00,65.047,65.065,65.043,65.065,65090000.0
2008-10-29 03:33:00,65.087,65.093,65.075,65.093,48160000.0
2008-10-29 03:34:00,65.097,65.105,65.032,65.035,108460000.0
2008-10-29 03:35:00,65.044,65.08,65.044,65.067,87790000.0
2008-10-29 03:36:00,65.072,65.072,65.046,65.066,108360000.0
2008-10-29 03:37:00,65.065,65.105,65.065,65.095,80850000.0
2008-10-29 03:38:00,65.091,65.104,65.091,65.098,64470000.0
2008-10-29 03:39:00,65.122,65.122,65.071,65.087,61280000.0
2008-10-29 03:40:00,65.069,65.101,65.069,65.088,57430000.0
2008-10-29 03:41:00,65.073,65.078,65.045,65.05,58360000.0
2008-10-29 03:42:00,65.073,65.073,65.014,65.014,91620000.0
2008-10-29 03:43:00,65.008,65.008,64.971,64.971,68340000.0
2008-10-29 03:44:00,64.966,65.0,64.966,64.978,70460000.0
2008-10-29 03:45:00,65.004,65.004,64.974,64.979,72530000.0
2008-10-29 03:46:00,64.968,65.002,64.965,64.985,87240000.0
2008-10-29 03:47:00,64.976,64.987,64.975,64.978,78960000.0
2008-10-29 03:48:00,65.003,65.003,64.983,64.983,35960000.0
2008-10-29 03:49:00,64.967,64.977,64.917,64.922,81660000.0
2008-10-29 03:50:00,64.935,64.955,64.935,64.95,90270000.0
2008-10-29 03:51:00,64.973,65.019,64.971,65.005,93050000.0
2008-10-29 03:52:00,64.996,64.998,64.991,64.991,84540000.0
2008-10-29 03:53:00,64.995,65.004,64.985,64.985,56050000.0
2008-10-29 03:54:00,65.001,65.001,64.952,64.952,82410000.0
2008-10-29 03:55:00,64.937,64.937,64.929,64.937,62690000.0
2008-10-29 03:56:00,64.948,64.963,64.943,64.957,50620000.0
2008-10-29 03:57:00,64.952,64.952,64.926,64.944,37590000.0
2008-10-29 03:58:00,64.958,64.967,64.958,64.959,45590000.0
2008-10-29 03:59:00,64.966,64.969,64.959,64.969,54420000.0
2008-10-29 04:00:00,64.982,64.997,64.971,64.991,19560000.0
2008-10-29 04:01:00,64.971,64.992,64.966,64.978,71590000.0
2008-10-29 04:02:00,64.986,65.003,64.966,64.978,65980000.0
2008-10-29 04:03:00,64.985,64.989,64.952,64.96,76410000.0
2008-10-29 04:04:00,64.972,65.007,64.959,64.988,82690000.0
2008-10-29 04:05:00,64.994,65.026,64.994,65.002,72010000.0
2008-10-29 04:06:00,64.999,65.036,64.993,65.033,36670000.0
2008-10-29 04:07:00,65.028,65.061,65.017,65.045,79620000.0
2008-10-29 04:08:00,65.033,65.06,65.026,65.033,97000000.0
2008-10-29 04:09:00,65.054,65.094,65.042,65.066,93570000.0
2008-10-29 04:10:00,65.063,65.092,65.063,65.084,81290000.0
2008-10-29 04:11:00,65.11,65.124,65.103,65.119,60200000.0
2008-10-29 04:12:00,65.134,65.137,65.087,65.118,81570000.0
2008-10-29 04:13:00,65.117,65.117,65.092,65.101,60970000.0
2008-10-29 04:14:00,65.127,65.185,65.107,65.179,48940000.0
2008-10-29 04:15:00,65.177,65.198,65.166,65.19,33930000.0
2008-10-29 04:16:00,65.195,65.219,65.184,65.206,43280000.0
2008-10-29 04:17:00,65.229,65.24,65.214,65.222,55630000.0
2008-10-29 04:18:00,65.236,65.236,65.207,65.21,8450000.0
2008-10-29 04:19:00,65.211,65.257,65.21,65.257,72350000.0
2008-10-29 04:20:00,65.261,65.28,65.256,65.267,68090000.0
2008-10-29 04:21:00,65.298,65.322,65.266,65.322,70220000.0
2008-10-29 04:22:00,65.319,65.329,65.295,65.316,78040000.0
2008-10-29 04:23:00,65.333,65.367,65.331,65.338,71750000.0
2008-10-29 04:24:00,65.356,65.366,65.327,65.339,38440000.0
2008-10-29 04:25:00,65.316,65.327,65.295,65.318,78000000.0
2008-10-29 04:26:00,65.298,65.323,65.286,65.306,98010000.0
2008-10-29 04:27:00,65.3,65.3,65.258,65.287,92520000.0
2008-10-29 04:28:00,65.28,65.283,65.26,65.26,95270000.0
2008-10-29 04:29:00,65.273,65.273,65.247,65.254,59020000.0
2008-10-29 04:30:00,65.273,65.273,65.227,65.227,87860000.0
2008-10-29 04:31:00,65.229,65.24,65.216,65.221,56900000.0
2008-10-29 04:32:00,65.211,65.215,65.148,65.148,48890000.0
2008-10-29 04:33:00,65.169,65.169,65.08,65.102,40340000.0
2008-10-29 04:34:00,65.116,65.116,65.101,65.108,36910000.0
2008-10-29 04:35:00,65.119,65.139,65.108,65.13,46620000.0
2008-10-29 04:36:00,65.119,65.119,65.078,65.081,10980000.0
2008-10-29 04:37:00,65.093,65.093,65.08,65.08,70590000.0
2008-10-29 04:38:00,65.089,65.103,65.083,65.083,73560000.0
2008-10-29 04:39:00,65.118,65.15,65.091,65.134,77040000.0
2008-10-29 04:40:00,65.131,65.168,65.131,65.153,82600000.0
2008-10-29 04:41:00,65.158,65.165,65.111,65.141,74900000.0
2008-10-29 04:42:00,65.154,65.154,65.134,65.146,39280000.0
2008-10-29 04:43:00,65.152,65.155,65.101,65.104,78900000.0
2008-10-29 04:44:00,65.123,65.203,65.101,65.183,92850000.0
2008-10-29 04:45:00,65.191,65.191,65.146,65.184,94630000.0
2008-10-29 04:46:00,65.175,65.19,65.135,65.163,86500000.0
2008-10-29 04:47:00,65.153,65.202,65.148,65.202,59880000.0
2008-10-29 04:48:00,65.193,65.22,65.185,65.215,92670000.0
2008-10-29 04:49:00,65.203,65.215,65.203,65.215,60930000.0
2008-10-29 04:50:00,65.216,65.22,65.206,65.217,49340000.0
2008-10-29 04:51:00,65.205,65.205,65.153,65.153,35540000.0
2008-10-29 04:52:00,65.153,65.181,65.149,65.165,41440000.0
2008-10-29 04:53:00,65.172,65.184,65.172,65.179,50580000.0
2008-10-29 04:54:00,65.193,65.203,65.186,65.203,13710000.0
2008-10-29 04:55:00,65.215,65.215,65.193,65.203,83040000.0
2008-10-29 04:56:00,65.188,65.204,65.11,65.129,91760000.0
2008-10-29 04:57:00,65.103,65.103,64.943,64.943,88390000.0
2008-10-29 04:58:00,64.932,65.0,64.926,65.0,60820000.0
2008-10-29 04:59:00,65.0,65.072,65.0,65.072,93340000.0
2008-10-29 05:00:00,65.059,65.077,65.044,65.07,69460000.0
2008-10-29 05:01:00,65.056,65.067,65.047,65.067,93360000.0
2008-10-29 05:02:00,65.08,65.082,65.065,65.082,70280000.0
2008-10-29 05:03:00,65.091,65.091,65.047,65.062,57420000.0
2008-10-29 05:04:00,65.034,65.054,64.986,64.986,94200000.0
2008-10-29 05:05:00,64.954,64.954,64.907,64.94,78210000.0
2008-10-29 05:06:00,64.929,64.929,64.846,64.846,87880000.0
2008-10-29 05:07:00,64.812,64.817,64.71,64.745,84030000.0
2008-10-29 05:08:00,64.742,64.76,64.684,64.744,121920000.0
2008-10-29 05:09:00,64.761,64.761,64.701,64.704,95260000.0
2008-10-29 05:10:00,64.708,64.781,64.708,64.781,73710000.0
2008-10-29 05:11:00,64.793,64.833,64.793,64.833,88000000.0
2008-10-29 05:12:00,64.868,64.882,64.835,64.835,97700000.0
2008-10-29 05:13:00,64.834,64.835,64.777,64.796,73270000.0
2008-10-29 05:14:00,64.782,64.833,64.779,64.785,28670000.0
2008-10-29 05:15:00,64.807,64.834,64.721,64.83,54250000.0
2008-10-29 05:16:00,64.845,64.853,64.824,64.853,56690000.0
2008-10-29 05:17:00,64.866,64.866,64.836,64.847,70030000.0
2008-10-29 05:18:00,64.859,64.859,64.813,64.813,95570000.0
2008-10-29 05:19:00,64.809,64.809,64.747,64.793,126760000.0
2008-10-29 05:20:00,64.801,64.808,64.758,64.803,43020000.0
2008-10-29 05:21:00,64.843,64.843,64.804,64.832,59760000.0
2008-10-29 05:22:00,64.845,64.899,64.844,64.893,74030000.0
2008-10-29 05:23:00,64.886,64.886,64.862,64.868,97100000.0
2008-10-29 05:24:00,64.882,64.882,64.837,64.854,39320000.0
2008-10-29 05:25:00,64.817,64.82,64.78,64.791,73540000.0
2008-10-29 05:26:00,64.791,64.806,64.791,64.805,36440000.0
2008-10-29 05:27:00,64.833,64.833,64.797,64.805,72100000.0
2008-10-29 05:28:00,64.801,64.804,64.79,64.79,85740000.0
2008-10-29 05:29:00,64.783,64.792,64.775,64.792,33840000.0
2008-10-29 05:30:00,64.814,64.82,64.785,64.808,49170000.0
2008-10-29 05:31:00,64.797,64.807,64.765,64.786,67010000.0
2008-10-29 05:32:00,64.791,64.793,64.731,64.755,47500000.0
2008-10-29 05:33:00,64.757,64.757,64.714,64.734,47070000.0
2008-10-29 05:34:00,64.734,64.746,64.68,64.708,77960000.0
2008-10-29 05:35:00,64.688,64.702,64.571,64.571,100450000.0
2008-10-29 05:36:00,64.597,64.687,64.569,64.586,151780000.0
2008-10-29 05:37:00,64.594,64.655,64.588,64.635,61780000.0
2008-10-29 05:38:00,64.65,64.672,64.647,64.665,85450000.0
2008-10-29 05:39:00,64.685,64.685,64.66,64.668,27990000.0
2008-10-29 05:40:00,64.662,64.685,64.658,64.667,44410000.0
2008-10-29 05:41:00,64.691,64.714,64.684,64.714,48720000.0
2008-10-29 05:42:00,64.738,64.753,64.713,64.713,123840000.0
2008-10-29 05:43:00,64.711,64.711,64.67,64.703,83040000.0
2008-10-29 05:44:00,64.692,64.701,64.654,64.654,37460000.0
2008-10-29 05:45:00,64.664,64.664,64.605,64.605,42990000.0
2008-10-29 05:46:00,64.61,64.663,64.61,64.66,11500000.0
2008-10-29 05:47:00,64.669,64.679,64.657,64.667,57680000.0
2008-10-29 05:48:00,64.681,64.681,64.635,64.668,55820000.0
2008-10-29 05:49:00,64.672,64.672,64.637,64.648,94950000.0
2008-10-29 05:50:00,64.642,64.691,64.642,64.66,145950000.0
2008-10-29 05:51:00,64.666,64.677,64.616,64.616,60270000.0
2008-10-29 05:52:00,64.624,64.632,64.598,64.607,113060000.0
2008-10-29 05:53:00,64.605,64.608,64.57,64.598,116420000.0
2008-10-29 05:54:00,64.581,64.595,64.551,64.572,85330000.0
2008-10-29 05:55:00,64.567,64.568,64.546,64.557,72920000.0
2008-10-29 05:56:00,64.55,64.55,64.479,64.522,45140000.0
2008-10-29 05:57:00,64.512,64.512,64.473,64.479,27890000.0
2008-10-29 05:58:00,64.474,64.474,64.425,64.425,55070000.0
2008-10-29 05:59:00,64.435,64.435,64.413,64.413,28810000.0
2008-10-29 06:00:00,64.447,64.482,64.425,64.48,35430000.0
2008-10-29 06:01:00,64.502,64.547,64.49,64.518,45590000.0
2008-10-29 06:02:00,64.514,64.549,64.504,64.543,70290000.0
2008-10-29 06:03:00,64.528,64.554,64.528,64.544,104890000.0
2008-10-29 06:04:00,64.545,64.546,64.534,64.539,71930000.0
2008-10-29 06:05:00,64.531,64.589,64.531,64.534,68770000.0
2008-10-29 06:06:00,64.534,64.534,64.514,64.52,89730000.0
2008-10-29 06:07:00,64.526,64.526,64.512,64.518,130340000.0
2008-10-29 06:08:00,64.496,64.497,64.464,64.464,141160000.0
2008-10-29 06:09:00,64.481,64.517,64.457,64.477,129590000.0
2008-10-29 06:10:00,64.497,64.503,64.474,64.48,114670000.0
2008-10-29 06:11:00,64.481,64.483,64.429,64.448,57520000.0
2008-10-29 06:12:00,64.434,64.434,64.419,64.419,90690000.0
2008-10-29 06:13:00,64.424,64.43,64.386,64.393,85130000.0
2008-10-29 06:14:00,64.386,64.386,64.284,64.313,71100000.0
2008-10-29 06:15:00,64.331,64.36,64.319,64.324,73580000.0
2008-10-29 06:16:00,64.33,64.33,64.264,64.264,59970000.0
2008-10-29 06:17:00,64.259,64.269,64.209,64.209,58990000.0
2008-10-29 06:18:00,64.245,64.245,64.171,64.171,51970000.0
2008-10-29 06:19:00,64.172,64.182,64.08,64.08,108000000.0
2008-10-29 06:20:00,64.076,64.144,64.051,64.1,93820000.0
2008-10-29 06:21:00,64.163,64.177,64.113,64.158,107160000.0
2008-10-29 06:22:00,64.148,64.159,64.102,64.106,74040000.0
2008-10-29 06:23:00,64.104,64.133,64.104,64.126,68970000.0
2008-10-29 06:24:00,64.148,64.173,64.136,64.155,67890000.0
2008-10-29 06:25:00,64.152,64.179,64.143,64.165,67070000.0
2008-10-29 06:26:00,64.15,64.191,64.13,64.191,58440000.0
2008-10-29 06:27:00,64.26,64.26,64.159,64.159,93490000.0
2008-10-29 06:28:00,64.179,64.189,64.165,64.165,75350000.0
2008-10-29 06:29:00,64.185,64.209,64.165,64.165,75080000.0
2008-10-29 06:30:00,64.192,64.192,64.155,64.164,76980000.0
2008-10-29 06:31:00,64.169,64.201,64.155,64.192,76880000.0
2008-10-29 06:32:00,64.191,64.229,64.191,64.209,75280000.0
2008-10-29 06:33:00,64.236,64.252,64.218,64.23,37090000.0
2008-10-29 06:34:00,64.236,64.236,64.221,64.236,70000000.0
2008-10-29 06:35:00,64.219,64.23,64.196,64.202,94930000.0
2008-10-29 06:36:00,64.224,64.224,64.178,64.181,91650000.0
2008-10-29 06:37:00,64.158,64.158,64.122,64.129,85150000.0
2008-10-29 06:38:00,64.12,64.154,64.116,64.154,57300000.0
2008-10-29 06:39:00,64.23,64.23,64.156,64.169,81380000.0
2008-10-29 06:40:00,64.146,64.155,64.134,64.155,58290000.0
2008-10-29 06:41:00,64.153,64.183,64.148,64.183,48740000.0
2008-10-29 06:42:00,64.189,64.228,64.179,64.213,38770000.0
2008-10-29 06:43:00,64.228,64.24,64.206,64.24,44590000.0
2008-10-29 06:44:00,64.226,64.228,64.196,64.201,50260000.0
2008-10-29 06:45:00,64.203,64.203,64.194,64.199,10150000.0
2008-10-29 06:46:00,64.188,64.211,64.184,64.2,15820000.0
2008-10-29 06:47:00,64.218,64.28,64.218,64.28,17460000.0
2008-10-29 06:48:00,64.291,64.292,64.261,64.282,18270000.0
2008-10-29 06:49:00,64.267,64.273,64.252,64.252,16330000.0
2008-10-29 06:50:00,64.237,64.251,64.233,64.247,15430000.0
2008-10-29 06:51:00,64.258,64.259,64.237,64.238,10740000.0
2008-10-29 06:52:00,64.247,64.254,64.232,64.254,17310000.0
2008-10-29 06:53:00,64.25,64.26,64.249,64.249,6950000.0
2008-10-29 06:54:00,64.281,64.282,64.26,64.271,13330000.0
2008-10-29 06:55:00,64.328,64.431,64.328,64.428,12060000.0
2008-10-29 06:56:00,64.429,64.43,64.337,64.337,13520000.0
2008-10-29 06:57:00,64.35,64.383,64.343,64.343,20550000.0
2008-10-29 06:58:00,64.319,64.342,64.3,64.342,19720000.0
2008-10-29 06:59:00,64.329,64.36,64.329,64.359,7370000.0
2008-10-29 07:00:00,64.369,64.369,64.312,64.317,12710000.0
2008-10-29 07:01:00,64.313,64.325,64.296,64.305,13370000.0
2008-10-29 07:02:00,64.298,64.309,64.293,64.304,15800000.0
2008-10-29 07:03:00,64.313,64.313,64.265,64.268,16340000.0
2008-10-29 07:04:00,64.262,64.272,64.252,64.271,14350000.0
2008-10-29 07:05:00,64.27,64.27,64.258,64.268,14130000.0
2008-10-29 07:06:00,64.288,64.298,64.277,64.28,21490000.0
2008-10-29 07:07:00,64.284,64.3,64.277,64.295,20320000.0
2008-10-29 07:08:00,64.294,64.294,64.254,64.255,15250000.0
2008-10-29 07:09:00,64.266,64.266,64.205,64.205,15220000.0
2008-10-29 07:10:00,64.196,64.265,64.196,64.263,14170000.0
2008-10-29 07:11:00,64.271,64.278,64.25,64.274,18070000.0
2008-10-29 07:12:00,64.264,64.264,64.212,64.218,12890000.0
2008-10-29 07:13:00,64.205,64.213,64.195,64.197,11610000.0
2008-10-29 07:14:00,64.149,64.173,64.115,64.14,19050000.0
2008-10-29 07:15:00,64.108,64.127,64.099,64.115,11080000.0
2008-10-29 07:16:00,64.101,64.106,64.064,64.064,8870000.0
2008-10-29 07:17:00,64.064,64.064,64.036,64.038,18070000.0
2008-10-29 07:18:00,64.016,64.021,63.88,63.88,10370000.0
2008-10-29 07:19:00,63.869,63.889,63.869,63.889,2450000.0
2008-10-29 07:20:00,63.909,63.909,63.894,63.903,10930000.0
2008-10-29 07:21:00,63.911,63.911,63.866,63.866,13600000.0
2008-10-29 07:22:00,63.882,63.936,63.876,63.936,12210000.0
2008-10-29 07:23:00,63.942,63.942,63.906,63.906,9620000.0
2008-10-29 07:24:00,63.932,64.001,63.911,64.001,14500000.0
2008-10-29 07:25:00,64.006,64.098,64.006,64.098,12780000.0
2008-10-29 07:26:00,64.105,64.155,64.099,64.155,10150000.0
2008-10-29 07:27:00,64.155,64.155,64.052,64.052,8730000.0
2008-10-29 07:28:00,64.054,64.054,63.942,63.953,13190000.0
2008-10-29 07:29:00,63.972,64.017,63.968,64.017,9200000.0
2008-10-29 07:30:00,64.04,64.04,64.003,64.004,10510000.0
2008-10-29 07:31:00,64.013,64.025,64.007,64.007,8820000.0
2008-10-29 07:32:00,64.003,64.01,63.994,64.01,9990000.0
2008-10-29 07:33:00,64.039,64.061,64.035,64.043,11270000.0
2008-10-29 07:34:00,64.061,64.088,64.061,64.076,10140000.0
2008-10-29 07:35:00,64.081,64.086,64.077,64.084,14350000.0
2008-10-29 07:36:00,64.1,64.1,64.056,64.056,9570000.0
2008-10-29 07:37:00,64.064,64.075,64.061,64.075,11690000.0
2008-10-29 07:38:00,64.078,64.106,64.078,64.104,13150000.0
2008-10-29 07:39:00,64.111,64.119,64.102,64.107,17910000.0
2008-10-29 07:40:00,64.12,64.195,64.111,64.195,15070000.0
2008-10-29 07:41:00,64.215,64.315,64.214,64.315,10520000.0
2008-10-29 07:42:00,64.327,64.352,64.27,64.27,18560000.0
2008-10-29 07:43:00,64.3,64.375,64.3,64.372,11120000.0
2008-10-29 07:44:00,64.346,64.415,64.344,64.4,12860000.0
2008-10-29 07:45:00,64.405,64.405,64.354,64.36,11640000.0
2008-10-29 07:46:00,64.378,64.479,64.361,64.479,20210000.0
2008-10-29 07:47:00,64.562,64.705,64.562,64.705,7890000.0
2008-10-29 07:48:00,64.725,64.786,64.689,64.696,13570000.0
2008-10-29 07:49:00,64.679,64.679,64.569,64.595,12770000.0
2008-10-29 07:50:00,64.58,64.588,64.467,64.467,10370000.0
2008-10-29 07:51:00,64.452,64.511,64.424,64.511,12810000.0
2008-10-29 07:52:00,64.477,64.587,64.477,64.587,10940000.0
2008-10-29 07:53:00,64.63,64.637,64.582,64.6,14460000.0
2008-10-29 07:54:00,64.571,64.612,64.564,64.61,16330000.0
2008-10-29 07:55:00,64.605,64.605,64.508,64.508,12060000.0
2008-10-29 07:56:00,64.519,64.531,64.506,64.524,11170000.0
2008-10-29 07:57:00,64.534,64.547,64.516,64.516,10150000.0
2008-10-29 07:58:00,64.53,64.543,64.508,64.508,22400000.0
2008-10-29 07:59:00,64.52,64.56,64.513,64.515,16540000.0
2008-10-29 08:00:00,64.534,64.534,64.467,64.468,15210000.0
2008-10-29 08:01:00,64.446,64.449,64.402,64.402,12410000.0
2008-10-29 08:02:00,64.363,64.363,64.292,64.306,10980000.0
2008-10-29 08:03:00,64.328,64.331,64.3,64.331,13530000.0
2008-10-29 08:04:00,64.368,64.456,64.368,64.451,15970000.0
2008-10-29 08:05:00,64.433,64.467,64.419,64.466,14160000.0
2008-10-29 08:06:00,64.46,64.475,64.427,64.475,17160000.0
2008-10-29 08:07:00,64.486,64.557,64.486,64.553,15030000.0
2008-10-29 08:08:00,64.558,64.599,64.558,64.593,10360000.0
2008-10-29 08:09:00,64.574,64.583,64.56,64.56,19570000.0
2008-10-29 08:10:00,64.57,64.57,64.546,64.549,18690000.0
2008-10-29 08:11:00,64.564,64.618,64.564,64.618,14920000.0
2008-10-29 08:12:00,64.623,64.623,64.519,64.519,11050000.0
2008-10-29 08:13:00,64.491,64.491,64.436,64.479,9620000.0
2008-10-29 08:14:00,64.461,64.496,64.453,64.495,18450000.0
2008-10-29 08:15:00,64.502,64.56,64.502,64.542,14470000.0
2008-10-29 08:16:00,64.536,64.544,64.511,64.524,11350000.0
2008-10-29 08:17:00,64.53,64.53,64.494,64.518,14380000.0
2008-10-29 08:18:00,64.55,64.55,64.504,64.504,14360000.0
2008-10-29 08:19:00,64.494,64.509,64.494,64.502,9620000.0
2008-10-29 08:20:00,64.493,64.498,64.48,64.489,19620000.0
2008-10-29 08:21:00,64.503,64.528,64.499,64.512,16940000.0
2008-10-29 08:22:00,64.514,64.514,64.486,64.493,7520000.0
2008-10-29 08:23:00,64.486,64.523,64.485,64.501,18210000.0
2008-10-29 08:24:00,64.493,64.531,64.489,64.531,12630000.0
2008-10-29 08:25:00,64.547,64.557,64.543,64.548,17290000.0
2008-10-29 08:26:00,64.519,64.519,64.498,64.501,11460000.0
2008-10-29 08:27:00,64.503,64.503,64.483,64.493,9210000.0
2008-10-29 08:28:00,64.496,64.5,64.488,64.496,14510000.0
2008-10-29 08:29:00,64.491,64.512,64.488,64.508,14870000.0
2008-10-29 08:30:00,64.515,64.534,64.494,64.522,11880000.0
2008-10-29 08:31:00,64.513,64.532,64.507,64.525,13790000.0
2008-10-29 08:32:00,64.515,64.515,64.428,64.437,17300000.0
2008-10-29 08:33:00,64.421,64.472,64.421,64.471,12990000.0
2008-10-29 08:34:00,64.455,64.495,64.454,64.495,14460000.0
2008-10-29 08:35:00,64.473,64.483,64.473,64.473,15990000.0
2008-10-29 08:36:00,64.482,64.482,64.443,64.446,8530000.0
2008-10-29 08:37:00,64.474,64.482,64.466,64.478,11550000.0
2008-10-29 08:38:00,64.493,64.502,64.477,64.485,13050000.0
2008-10-29 08:39:00,64.454,64.468,64.441,64.468,14840000.0
2008-10-29 08:40:00,64.466,64.504,64.461,64.504,6020000.0
2008-10-29 08:41:00,64.509,64.518,64.502,64.516,17660000.0
2008-10-29 08:42:00,64.526,64.558,64.517,64.558,7780000.0
2008-10-29 08:43:00,64.59,64.597,64.567,64.589,13530000.0
2008-10-29 08:44:00,64.614,64.639,64.609,64.638,13750000.0
2008-10-29 08:45:00,64.651,64.651,64.615,64.618,14500000.0
2008-10-29 08:46:00,64.612,64.617,64.593,64.598,12070000.0
2008-10-29 08:47:00,64.562,64.609,64.562,64.609,10530000.0
2008-10-29 08:48:00,64.615,64.615,64.589,64.606,18260000.0
2008-10-29 08:49:00,64.577,64.583,64.557,64.567,19150000.0
2008-10-29 08:50:00,64.577,64.586,64.561,64.567,13460000.0
2008-10-29 08:51:00,64.567,64.581,64.555,64.563,15430000.0
2008-10-29 08:52:00,64.51,64.511,64.496,64.505,15650000.0
2008-10-29 08:53:00,64.504,64.504,64.442,64.442,10890000.0
2008-10-29 08:54:00,64.508,64.508,64.438,64.463,15630000.0
2008-10-29 08:55:00,64.464,64.499,64.456,64.499,12250000.0
2008-10-29 08:56:00,64.483,64.487,64.477,64.479,15660000.0
2008-10-29 08:57:00,64.465,64.473,64.442,64.459,21970000.0
2008-10-29 08:58:00,64.448,64.457,64.411,64.411,15900000.0
2008-10-29 08:59:00,64.383,64.383,64.245,64.245,12030000.0
2008-10-29 09:00:00,64.219,64.219,64.153,64.161,13890000.0
2008-10-29 09:01:00,64.155,64.242,64.155,64.242,12820000.0
2008-10-29 09:02:00,64.274,64.303,64.236,64.236,17690000.0
2008-10-29 09:03:00,64.245,64.245,64.16,64.161,17350000.0
2008-10-29 09:04:00,64.158,64.172,64.137,64.137,10140000.0
2008-10-29 09:05:00,64.162,64.186,64.128,64.186,19560000.0
2008-10-29 09:06:00,64.204,64.221,64.185,64.19,16250000.0
2008-10-29 09:07:00,64.19,64.2,64.16,64.2,15210000.0
2008-10-29 09:08:00,64.222,64.222,64.193,64.205,14350000.0
2008-10-29 09:09:00,64.22,64.263,64.179,64.263,15410000.0
2008-10-29 09:10:00,64.278,64.303,64.268,64.303,8830000.0
2008-10-29 09:11:00,64.309,64.309,64.247,64.27,12870000.0
2008-10-29 09:12:00,64.28,64.28,64.236,64.249,21300000.0
2008-10-29 09:13:00,64.26,64.294,64.26,64.294,21640000.0
2008-10-29 09:14:00,64.28,64.333,64.272,64.333,11080000.0
2008-10-29 09:15:00,64.357,64.414,64.341,64.411,15780000.0
2008-10-29 09:16:00,64.413,64.432,64.404,64.404,16920000.0
2008-10-29 09:17:00,64.374,64.409,64.374,64.388,12430000.0
2008-10-29 09:18:00,64.355,64.405,64.355,64.405,16010000.0
2008-10-29 09:19:00,64.412,64.412,64.363,64.376,16540000.0
2008-10-29 09:20:00,64.354,64.376,64.347,64.357,12020000.0
2008-10-29 09:21:00,64.355,64.364,64.35,64.363,14080000.0
2008-10-29 09:22:00,64.368,64.369,64.337,64.337,8630000.0
2008-10-29 09:23:00,64.343,64.347,64.311,64.326,14680000.0
2008-10-29 09:24:00,64.338,64.338,64.291,64.291,12210000.0
2008-10-29 09:25:00,64.298,64.342,64.298,64.315,22520000.0
2008-10-29 09:26:00,64.36,64.435,64.36,64.426,7510000.0
2008-10-29 09:27:00,64.417,64.439,64.382,64.439,21130000.0
2008-10-29 09:28:00,64.464,64.474,64.459,64.467,19190000.0
2008-10-29 09:29:00,64.483,64.485,64.371,64.376,10760000.0
2008-10-29 09:30:00,64.373,64.414,64.373,64.407,13570000.0
2008-10-29 09:31:00,64.385,64.443,64.385,64.438,14690000.0
2008-10-29 09:32:00,64.419,64.434,64.399,64.425,93170000.0
2008-10-29 09:33:00,64.403,64.404,64.35,64.404,74510000.0
2008-10-29 09:34:00,64.425,64.445,64.411,64.445,107390000.0
2008-10-29 09:35:00,64.453,64.465,64.437,64.465,121560000.0
2008-10-29 09:36:00,64.49,64.546,64.482,64.523,112750000.0
2008-10-29 09:37:00,64.529,64.553,64.506,64.545,112190000.0
2008-10-29 09:38:00,64.53,64.547,64.499,64.509,81890000.0
2008-10-29 09:39:00,64.533,64.533,64.512,64.529,33160000.0
2008-10-29 09:40:00,64.539,64.546,64.522,64.531,26470000.0
2008-10-29 09:41:00,64.535,64.571,64.473,64.482,95630000.0
2008-10-29 09:42:00,64.495,64.506,64.464,64.498,101380000.0
2008-10-29 09:43:00,64.531,64.575,64.515,64.534,96600000.0
2008-10-29 09:44:00,64.527,64.534,64.456,64.48,95130000.0
2008-10-29 09:45:00,64.457,64.457,64.39,64.39,109520000.0
2008-10-29 09:46:00,64.411,64.51,64.411,64.465,104300000.0
2008-10-29 09:47:00,64.481,64.498,64.481,64.481,96570000.0
2008-10-29 09:48:00,64.49,64.491,64.456,64.464,84540000.0
2008-10-29 09:49:00,64.452,64.457,64.421,64.435,68570000.0
2008-10-29 09:50:00,64.427,64.427,64.379,64.394,108040000.0
2008-10-29 09:51:00,64.365,64.4,64.365,64.378,102970000.0
2008-10-29 09:52:00,64.39,64.423,64.389,64.422,50220000.0
2008-10-29 09:53:00,64.415,64.447,64.415,64.434,103110000.0
2008-10-29 09:54:00,64.469,64.511,64.467,64.473,79800000.0
2008-10-29 09:55:00,64.445,64.465,64.434,64.453,110160000.0
2008-10-29 09:56:00,64.444,64.463,64.419,64.429,109610000.0
2008-10-29 09:57:00,64.418,64.445,64.418,64.436,90120000.0
2008-10-29 09:58:00,64.424,64.439,64.417,64.427,56180000.0
2008-10-29 09:59:00,64.444,64.448,64.425,64.441,52700000.0
2008-10-29 10:00:00,64.474,64.474,64.445,64.472,82790000.0
2008-10-29 10:01:00,64.464,64.464,64.425,64.439,66460000.0
2008-10-29 10:02:00,64.426,64.442,64.416,64.43,91850000.0
2008-10-29 10:03:00,64.451,64.451,64.403,64.404,53360000.0
2008-10-29 10:04:00,64.401,64.492,64.401,64.461,50740000.0
2008-10-29 10:05:00,64.474,64.474,64.443,64.457,99540000.0
2008-10-29 10:06:00,64.441,64.452,64.417,64.44,83390000.0
2008-10-29 10:07:00,64.397,64.419,64.371,64.372,69480000.0
2008-10-29 10:08:00,64.383,64.393,64.363,64.383,51600000.0
2008-10-29 10:09:00,64.401,64.436,64.369,64.421,48740000.0
2008-10-29 10:10:00,64.416,64.416,64.376,64.376,63250000.0
2008-10-29 10:11:00,64.383,64.444,64.383,64.433,113320000.0
2008-10-29 10:12:00,64.459,64.475,64.439,64.464,111420000.0
2008-10-29 10:13:00,64.449,64.476,64.436,64.457,104730000.0
2008-10-29 10:14:00,64.439,64.516,64.439,64.476,87680000.0
2008-10-29 10:15:00,64.498,64.498,64.455,64.472,103200000.0
2008-10-29 10:16:00,64.476,64.476,64.449,64.459,47310000.0
2008-10-29 10:17:00,64.47,64.47,64.433,64.461,91930000.0
2008-10-29 10:18:00,64.452,64.477,64.419,64.459,62150000.0
2008-10-29 10:19:00,64.452,64.486,64.452,64.486,58730000.0
2008-10-29 10:20:00,64.47,64.499,64.465,64.484,45690000.0
2008-10-29 10:21:00,64.508,64.508,64.425,64.425,98570000.0
2008-10-29 10:22:00,64.394,64.447,64.394,64.434,105200000.0
2008-10-29 10:23:00,64.436,64.458,64.413,64.458,154700000.0
2008-10-29 10:24:00,64.49,64.49,64.419,64.431,80080000.0
2008-10-29 10:25:00,64.402,64.461,64.402,64.458,89730000.0
2008-10-29 10:26:00,64.467,64.509,64.46,64.503,97750000.0
2008-10-29 10:27:00,64.521,64.521,64.482,64.494,109880000.0
2008-10-29 10:28:00,64.488,64.515,64.478,64.515,125550000.0
2008-10-29 10:29:00,64.534,64.632,64.524,64.632,68730000.0
2008-10-29 10:30:00,64.641,64.733,64.623,64.696,75330000.0
2008-10-29 10:31:00,64.68,64.685,64.644,64.677,59500000.0
2008-10-29 10:32:00,64.678,64.708,64.675,64.675,116590000.0
2008-10-29 10:33:00,64.683,64.683,64.644,64.67,180340000.0
2008-10-29 10:34:00,64.67,64.681,64.648,64.679,113790000.0
2008-10-29 10:35:00,64.678,64.689,64.668,64.671,72270000.0
2008-10-29 10:36:00,64.699,64.779,64.692,64.772,89860000.0
2008-10-29 10:37:00,64.772,64.772,64.734,64.734,94940000.0
2008-10-29 10:38:00,64.741,64.741,64.697,64.701,84600000.0
2008-10-29 10:39:00,64.705,64.707,64.655,64.665,117550000.0
2008-10-29 10:40:00,64.643,64.693,64.643,64.68,136480000.0
2008-10-29 10:41:00,64.702,64.724,64.693,64.701,102190000.0
2008-10-29 10:42:00,64.729,64.79,64.723,64.771,136270000.0
2008-10-29 10:43:00,64.763,64.776,64.755,64.771,102610000.0
2008-10-29 10:44:00,64.749,64.792,64.749,64.761,102160000.0
2008-10-29 10:45:00,64.767,64.767,64.726,64.731,58190000.0
2008-10-29 10:46:00,64.729,64.729,64.705,64.715,62500000.0
2008-10-29 10:47:00,64.742,64.785,64.742,64.758,101660000.0
2008-10-29 10:48:00,64.79,64.861,64.787,64.861,84400000.0
2008-10-29 10:49:00,64.869,64.869,64.827,64.869,94180000.0
2008-10-29 10:50:00,64.885,64.904,64.86,64.86,78680000.0
2008-10-29 10:51:00,64.87,64.87,64.82,64.82,80400000.0
2008-10-29 10:52:00,64.823,64.829,64.789,64.791,81240000.0
2008-10-29 10:53:00,64.802,64.852,64.802,64.823,98820000.0
2008-10-29 10:54:00,64.847,64.856,64.801,64.851,85030000.0
2008-10-29 10:55:00,64.847,64.847,64.816,64.818,83120000.0
2008-10-29 10:56:00,64.835,64.843,64.801,64.811,65370000.0
2008-10-29 10:57:00,64.807,64.807,64.742,64.756,110940000.0
2008-10-29 10:58:00,64.776,64.857,64.776,64.857,101860000.0
2008-10-29 10:59:00,64.862,64.936,64.862,64.896,102600000.0
2008-10-29 11:00:00,64.903,64.919,64.886,64.899,66500000.0
2008-10-29 11:01:00,64.923,64.939,64.919,64.936,23640000.0
2008-10-29 11:02:00,64.946,64.955,64.915,64.929,95680000.0
2008-10-29 11:03:00,64.949,64.988,64.947,64.947,70220000.0
2008-10-29 11:04:00,64.938,64.963,64.897,64.936,69190000.0
2008-10-29 11:05:00,64.923,64.929,64.896,64.924,85400000.0
2008-10-29 11:06:00,64.927,64.94,64.914,64.94,109450000.0
2008-10-29 11:07:00,64.937,64.969,64.926,64.932,50800000.0
2008-10-29 11:08:00,64.927,64.927,64.886,64.893,94160000.0
2008-10-29 11:09:00,64.891,64.891,64.838,64.849,61450000.0
2008-10-29 11:10:00,64.844,64.88,64.844,64.875,94650000.0
2008-10-29 11:11:00,64.884,64.952,64.884,64.895,109860000.0
2008-10-29 11:12:00,64.924,64.924,64.875,64.875,79680000.0
2008-10-29 11:13:00,64.881,64.883,64.852,64.883,69620000.0
2008-10-29 11:14:00,64.902,64.941,64.895,64.925,46190000.0
2008-10-29 11:15:00,64.947,64.948,64.916,64.933,113570000.0
2008-10-29 11:16:00,64.88,64.915,64.833,64.837,104520000.0
2008-10-29 11:17:00,64.851,64.879,64.851,64.879,98460000.0
2008-10-29 11:18:00,64.89,64.89,64.856,64.86,127180000.0
2008-10-29 11:19:00,64.845,64.848,64.825,64.843,138620000.0
2008-10-29 11:20:00,64.854,64.87,64.842,64.866,89640000.0
2008-10-29 11:21:00,64.883,64.883,64.856,64.86,101510000.0
2008-10-29 11:22:00,64.857,64.873,64.829,64.832,86670000.0
2008-10-29 11:23:00,64.836,64.855,64.802,64.835,70800000.0
2008-10-29 11:24:00,64.862,64.862,64.823,64.832,79630000.0
2008-10-29 11:25:00,64.833,64.833,64.806,64.825,116260000.0
2008-10-29 11:26:00,64.834,64.838,64.816,64.838,61010000.0
2008-10-29 11:27:00,64.847,64.85,64.818,64.838,84170000.0
2008-10-29 11:28:00,64.811,64.811,64.769,64.796,85740000.0
2008-10-29 11:29:00,64.81,64.81,64.753,64.753,59780000.0
2008-10-29 11:30:00,64.771,64.771,64.739,64.745,111260000.0
2008-10-29 11:31:00,64.715,64.718,64.695,64.698,68720000.0
2008-10-29 11:32:00,64.695,64.701,64.682,64.687,67360000.0
2008-10-29 11:33:00,64.698,64.698,64.639,64.639,109440000.0
2008-10-29 11:34:00,64.613,64.613,64.576,64.59,94230000.0
2008-10-29 11:35:00,64.569,64.609,64.535,64.591,91700000.0
2008-10-29 11:36:00,64.638,64.638,64.563,64.583,78980000.0
2008-10-29 11:37:00,64.589,64.659,64.589,64.643,54270000.0
2008-10-29 11:38:00,64.646,64.663,64.637,64.657,96450000.0
2008-10-29 11:39:00,64.663,64.663,64.628,64.651,67790000.0
2008-10-29 11:40:00,64.645,64.645,64.613,64.635,94030000.0
2008-10-29 11:41:00,64.643,64.656,64.621,64.636,97400000.0
2008-10-29 11:42:00,64.652,64.652,64.634,64.647,126580000.0
2008-10-29 11:43:00,64.66,64.682,64.656,64.66,45000000.0
2008-10-29 11:44:00,64.663,64.703,64.663,64.703,49420000.0
2008-10-29 11:45:00,64.691,64.73,64.689,64.712,120840000.0
2008-10-29 11:46:00,64.724,64.776,64.724,64.77,129560000.0
2008-10-29 11:47:00,64.761,64.782,64.761,64.772,90090000.0
2008-10-29 11:48:00,64.781,64.791,64.773,64.774,96820000.0
2008-10-29 11:49:00,64.776,64.776,64.728,64.728,84660000.0
2008-10-29 11:50:00,64.688,64.688,64.623,64.644,91750000.0
2008-10-29 11:51:00,64.649,64.653,64.618,64.653,111090000.0
2008-10-29 11:52:00,64.666,64.683,64.658,64.683,90840000.0
2008-10-29 11:53:00,64.7,64.743,64.686,64.743,56270000.0
2008-10-29 11:54:00,64.768,64.832,64.752,64.832,32500000.0
2008-10-29 11:55:00,64.84,64.854,64.84,64.849,53330000.0
2008-10-29 11:56:00,64.83,64.83,64.78,64.801,88140000.0
2008-10-29 11:57:00,64.823,64.841,64.801,64.841,72760000.0
2008-10-29 11:58:00,64.838,64.84,64.822,64.839,63230000.0
2008-10-29 11:59:00,64.85,64.864,64.829,64.858,94850000.0
2008-10-29 12:00:00,64.88,64.88,64.831,64.834,57070000.0
2008-10-29 12:01:00,64.836,64.836,64.813,64.822,78030000.0
2008-10-29 12:02:00,64.81,64.822,64.81,64.814,90710000.0
2008-10-29 12:03:00,64.834,64.885,64.834,64.864,60720000.0
2008-10-29 12:04:00,64.882,64.908,64.876,64.897,81830000.0
2008-10-29 12:05:00,64.917,64.947,64.913,64.92,68170000.0
2008-10-29 12:06:00,64.938,64.951,64.926,64.951,29500000.0
2008-10-29 12:07:00,64.929,64.944,64.929,64.929,77890000.0
2008-10-29 12:08:00,64.94,64.954,64.934,64.939,53890000.0
2008-10-29 12:09:00,64.974,64.974,64.939,64.939,95030000.0
2008-10-29 12:10:00,64.936,64.936,64.923,64.923,31680000.0
2008-10-29 12:11:00,64.912,64.951,64.912,64.951,87020000.0
2008-10-29 12:12:00,64.965,64.991,64.939,64.965,119510000.0
2008-10-29 12:13:00,64.954,64.954,64.858,64.858,110710000.0
2008-10-29 12:14:00,64.857,64.928,64.857,64.928,52000000.0
2008-10-29 12:15:00,64.928,64.928,64.896,64.916,102470000.0
2008-10-29 12:16:00,64.911,64.943,64.905,64.927,76480000.0
2008-10-29 12:17:00,64.917,64.931,64.899,64.916,90970000.0
2008-10-29 12:18:00,64.898,64.907,64.891,64.907,35650000.0
2008-10-29 12:19:00,64.914,64.92,64.903,64.909,39480000.0
2008-10-29 12:20:00,64.909,64.933,64.905,64.918,37170000.0
2008-10-29 12:21:00,64.916,64.916,64.863,64.866,10520000.0
2008-10-29 12:22:00,64.87,64.893,64.87,64.893,55720000.0
2008-10-29 12:23:00,64.884,64.897,64.837,64.845,44630000.0
2008-10-29 12:24:00,64.875,64.875,64.826,64.841,44250000.0
2008-10-29 12:25:00,64.828,64.871,64.828,64.84,116530000.0
2008-10-29 12:26:00,64.851,64.851,64.832,64.845,59450000.0
2008-10-29 12:27:00,64.861,64.861,64.775,64.785,45400000.0
2008-10-29 12:28:00,64.771,64.847,64.771,64.822,52140000.0
2008-10-29 12:29:00,64.821,64.849,64.821,64.845,47260000.0
2008-10-29 12:30:00,64.872,64.875,64.856,64.875,80230000.0
2008-10-29 12:31:00,64.871,64.875,64.853,64.875,97080000.0
2008-10-29 12:32:00,64.86,64.86,64.784,64.819,104140000.0
2008-10-29 12:33:00,64.801,64.825,64.743,64.771,150940000.0
2008-10-29 12:34:00,64.749,64.823,64.733,64.814,52740000.0
2008-10-29 12:35:00,64.835,64.843,64.832,64.838,48990000.0
2008-10-29 12:36:00,64.86,64.86,64.818,64.828,45240000.0
2008-10-29 12:37:00,64.818,64.829,64.811,64.829,36240000.0
2008-10-29 12:38:00,64.824,64.824,64.802,64.808,42340000.0
2008-10-29 12:39:00,64.827,64.827,64.797,64.804,16930000.0
2008-10-29 12:40:00,64.82,64.839,64.812,64.812,26000000.0
2008-10-29 12:41:00,64.789,64.789,64.738,64.742,75920000.0
2008-10-29 12:42:00,64.754,64.754,64.727,64.739,30250000.0
2008-10-29 12:43:00,64.733,64.752,64.733,64.738,69490000.0
2008-10-29 12:44:00,64.727,64.732,64.706,64.71,32600000.0
2008-10-29 12:45:00,64.733,64.733,64.706,64.727,62020000.0
2008-10-29 12:46:00,64.723,64.739,64.723,64.727,45540000.0
2008-10-29 12:47:00,64.751,64.774,64.751,64.767,81760000.0
2008-10-29 12:48:00,64.764,64.779,64.718,64.746,74960000.0
2008-10-29 12:49:00,64.722,64.722,64.71,64.716,47270000.0
2008-10-29 12:50:00,64.707,64.742,64.707,64.742,32790000.0
2008-10-29 12:51:00,64.732,64.759,64.716,64.759,15460000.0
2008-10-29 12:52:00,64.756,64.764,64.747,64.764,39200000.0
2008-10-29 12:53:00,64.76,64.775,64.754,64.775,91950000.0
2008-10-29 12:54:00,64.804,64.804,64.773,64.795,55790000.0
2008-10-29 12:55:00,64.773,64.806,64.773,64.806,36600000.0
2008-10-29 12:56:00,64.8,64.833,64.8,64.833,107440000.0
2008-10-29 12:57:00,64.843,64.93,64.807,64.93,73010000.0
2008-10-29 12:58:00,64.92,64.926,64.821,64.824,50460000.0
2008-10-29 12:59:00,64.815,64.85,64.815,64.831,39420000.0
2008-10-29 13:00:00,64.842,64.877,64.838,64.875,43490000.0
2008-10-29 13:01:00,64.874,64.913,64.874,64.893,89530000.0
2008-10-29 13:02:00,64.892,64.899,64.851,64.859,93550000.0
2008-10-29 13:03:00,64.85,64.85,64.774,64.786,67750000.0
2008-10-29 13:04:00,64.78,64.835,64.757,64.835,61600000.0
2008-10-29 13:05:00,64.818,64.856,64.818,64.819,57190000.0
2008-10-29 13:06:00,64.83,64.83,64.779,64.789,102180000.0
2008-10-29 13:07:00,64.767,64.773,64.755,64.756,72130000.0
2008-10-29 13:08:00,64.773,64.773,64.755,64.755,77850000.0
2008-10-29 13:09:00,64.757,64.786,64.741,64.763,74050000.0
2008-10-29 13:10:00,64.754,64.779,64.74,64.743,129450000.0
2008-10-29 13:11:00,64.739,64.759,64.719,64.731,99450000.0
2008-10-29 13:12:00,64.735,64.735,64.711,64.711,78160000.0
2008-10-29 13:13:00,64.699,64.731,64.699,64.731,101610000.0
2008-10-29 13:14:00,64.718,64.73,64.712,64.724,76970000.0
2008-10-29 13:15:00,64.742,64.742,64.716,64.74,82900000.0
2008-10-29 13:16:00,64.755,64.768,64.729,64.754,93110000.0
2008-10-29 13:17:00,64.75,64.781,64.74,64.781,65740000.0
2008-10-29 13:18:00,64.793,64.793,64.711,64.714,95440000.0
2008-10-29 13:19:00,64.716,64.726,64.691,64.723,64760000.0
2008-10-29 13:20:00,64.704,64.705,64.647,64.664,86390000.0
2008-10-29 13:21:00,64.679,64.692,64.665,64.685,73680000.0
2008-10-29 13:22:00,64.698,64.728,64.696,64.708,57410000.0
2008-10-29 13:23:00,64.709,64.724,64.696,64.701,94310000.0
2008-10-29 13:24:00,64.722,64.722,64.685,64.69,84960000.0
2008-10-29 13:25:00,64.689,64.701,64.683,64.691,89680000.0
2008-10-29 13:26:00,64.696,64.696,64.674,64.678,82050000.0
2008-10-29 13:27:00,64.701,64.714,64.677,64.714,123890000.0
2008-10-29 13:28:00,64.688,64.703,64.686,64.697,102930000.0
2008-10-29 13:29:00,64.698,64.71,64.691,64.703,72290000.0
2008-10-29 13:30:00,64.726,64.742,64.697,64.742,85520000.0
2008-10-29 13:31:00,64.733,64.764,64.733,64.764,99500000.0
2008-10-29 13:32:00,64.745,64.763,64.735,64.741,77640000.0
2008-10-29 13:33:00,64.751,64.751,64.699,64.72,24880000.0
2008-10-29 13:34:00,64.71,64.728,64.696,64.724,58220000.0
2008-10-29 13:35:00,64.723,64.75,64.723,64.738,51580000.0
2008-10-29 13:36:00,64.764,64.764,64.738,64.763,72720000.0
2008-10-29 13:37:00,64.772,64.772,64.733,64.756,96470000.0
2008-10-29 13:38:00,64.757,64.765,64.734,64.765,136410000.0
2008-10-29 13:39:00,64.798,64.819,64.785,64.792,42990000.0
2008-10-29 13:40:00,64.81,64.824,64.791,64.791,60630000.0
2008-10-29 13:41:00,64.792,64.814,64.792,64.814,73540000.0
2008-10-29 13:42:00,64.835,64.835,64.814,64.828,99730000.0
2008-10-29 13:43:00,64.81,64.831,64.81,64.83,34550000.0
2008-10-29 13:44:00,64.844,64.847,64.806,64.806,74850000.0
2008-10-29 13:45:00,64.814,64.832,64.791,64.824,36750000.0
2008-10-29 13:46:00,64.844,64.89,64.832,64.872,71390000.0
2008-10-29 13:47:00,64.879,64.911,64.873,64.891,82310000.0
2008-10-29 13:48:00,64.901,64.901,64.853,64.853,39110000.0
2008-10-29 13:49:00,64.858,64.872,64.851,64.851,45780000.0
2008-10-29 13:50:00,64.876,64.909,64.876,64.905,63780000.0
2008-10-29 13:51:00,64.932,64.951,64.918,64.928,42870000.0
2008-10-29 13:52:00,64.932,64.939,64.913,64.928,49730000.0
2008-10-29 13:53:00,64.914,64.934,64.897,64.927,86430000.0
2008-10-29 13:54:00,64.944,64.944,64.915,64.928,105220000.0
2008-10-29 13:55:00,64.937,64.958,64.906,64.916,155480000.0
2008-10-29 13:56:00,64.893,64.92,64.893,64.903,65230000.0
2008-10-29 13:57:00,64.93,64.957,64.893,64.92,87350000.0
2008-10-29 13:58:00,64.928,64.944,64.905,64.91,33310000.0
2008-10-29 13:59:00,64.899,64.919,64.885,64.893,44990000.0
2008-10-29 14:00:00,64.904,64.904,64.886,64.889,43890000.0
2008-10-29 14:01:00,64.887,64.917,64.878,64.908,120280000.0
2008-10-29 14:02:00,64.915,64.919,64.894,64.897,82630000.0
2008-10-29 14:03:00,64.911,64.911,64.883,64.889,38800000.0
2008-10-29 14:04:00,64.879,64.892,64.867,64.87,46070000.0
2008-10-29 14:05:00,64.868,64.889,64.868,64.889,12110000.0
2008-10-29 14:06:00,64.913,64.938,64.907,64.937,60070000.0
2008-10-29 14:07:00,64.942,64.942,64.904,64.904,50970000.0
2008-10-29 14:08:00,64.915,64.944,64.915,64.944,100840000.0
2008-10-29 14:09:00,64.978,65.065,64.978,65.033,149470000.0
2008-10-29 14:10:00,65.047,65.047,64.989,65.013,62280000.0
2008-10-29 14:11:00,65.015,65.015,64.945,64.964,112470000.0
2008-10-29 14:12:00,64.998,65.06,64.964,65.002,113990000.0
2008-10-29 14:13:00,65.002,65.002,64.952,64.952,82020000.0
2008-10-29 14:14:00,64.964,64.998,64.964,64.978,73360000.0
2008-10-29 14:15:00,64.997,64.997,64.934,64.934,42430000.0
2008-10-29 14:16:00,64.919,64.951,64.915,64.93,30890000.0
2008-10-29 14:17:00,64.929,64.934,64.92,64.92,52560000.0
2008-10-29 14:18:00,64.92,64.936,64.891,64.917,26110000.0
2008-10-29 14:19:00,64.914,64.914,64.876,64.876,39740000.0
2008-10-29 14:20:00,64.874,64.874,64.846,64.849,52150000.0
2008-10-29 14:21:00,64.891,64.914,64.863,64.903,68350000.0
2008-10-29 14:22:00,64.908,64.908,64.866,64.905,102250000.0
2008-10-29 14:23:00,64.907,64.907,64.868,64.871,78250000.0
2008-10-29 14:24:00,64.878,64.878,64.854,64.867,69150000.0
2008-10-29 14:25:00,64.851,64.87,64.771,64.771,84090000.0
2008-10-29 14:26:00,64.768,64.802,64.745,64.802,135790000.0
2008-10-29 14:27:00,64.816,64.817,64.787,64.808,145850000.0
2008-10-29 14:28:00,64.803,64.804,64.792,64.798,132290000.0
2008-10-29 14:29:00,64.792,64.826,64.789,64.823,114290000.0
2008-10-29 14:30:00,64.873,64.899,64.858,64.865,59170000.0
2008-10-29 14:31:00,64.881,64.906,64.881,64.888,87340000.0
2008-10-29 14:32:00,64.874,64.874,64.856,64.867,80540000.0
2008-10-29 14:33:00,64.895,64.912,64.879,64.897,65360000.0
2008-10-29 14:34:00,64.882,64.882,64.828,64.828,70320000.0
2008-10-29 14:35:00,64.798,64.798,64.691,64.703,64930000.0
2008-10-29 14:36:00,64.717,64.728,64.679,64.679,61610000.0
2008-10-29 14:37:00,64.695,64.754,64.69,64.717,51950000.0
2008-10-29 14:38:00,64.733,64.739,64.687,64.707,113290000.0
2008-10-29 14:39:00,64.745,64.748,64.706,64.729,90750000.0
2008-10-29 14:40:00,64.722,64.743,64.678,64.725,117490000.0
2008-10-29 14:41:00,64.694,64.776,64.694,64.723,87460000.0
2008-10-29 14:42:00,64.754,64.754,64.724,64.724,69030000.0
2008-10-29 14:43:00,64.721,64.746,64.689,64.702,68790000.0
2008-10-29 14:44:00,64.703,64.709,64.675,64.679,61740000.0
2008-10-29 14:45:00,64.702,64.734,64.69,64.717,57350000.0
2008-10-29 14:46:00,64.711,64.735,64.696,64.721,85290000.0
2008-10-29 14:47:00,64.712,64.718,64.671,64.671,70670000.0
2008-10-29 14:48:00,64.684,64.684,64.667,64.677,73180000.0
2008-10-29 14:49:00,64.669,64.684,64.665,64.677,71020000.0
2008-10-29 14:50:00,64.678,64.687,64.65,64.679,77930000.0
2008-10-29 14:51:00,64.707,64.72,64.677,64.717,76650000.0
2008-10-29 14:52:00,64.728,64.739,64.708,64.739,36220000.0
2008-10-29 14:53:00,64.721,64.737,64.721,64.728,72380000.0
2008-10-29 14:54:00,64.74,64.746,64.715,64.745,99070000.0
2008-10-29 14:55:00,64.742,64.771,64.742,64.768,88730000.0
2008-10-29 14:56:00,64.779,64.784,64.772,64.784,89320000.0
2008-10-29 14:57:00,64.804,64.804,64.749,64.753,53900000.0
2008-10-29 14:58:00,64.774,64.774,64.745,64.766,81670000.0
2008-10-29 14:59:00,64.774,64.774,64.735,64.744,58770000.0
2008-10-29 15:00:00,64.784,64.784,64.742,64.783,47330000.0
2008-10-29 15:01:00,64.789,64.809,64.786,64.8,34820000.0
2008-10-29 15:02:00,64.784,64.802,64.768,64.77,39500000.0
2008-10-29 15:03:00,64.794,64.794,64.764,64.78,48490000.0
2008-10-29 15:04:00,64.791,64.793,64.771,64.787,14460000.0
2008-10-29 15:05:00,64.798,64.806,64.771,64.771,58140000.0
2008-10-29 15:06:00,64.794,64.794,64.771,64.771,56940000.0
2008-10-29 15:07:00,64.773,64.778,64.745,64.761,87660000.0
2008-10-29 15:08:00,64.752,64.783,64.752,64.776,68070000.0
2008-10-29 15:09:00,64.791,64.8,64.776,64.798,96010000.0
2008-10-29 15:10:00,64.804,64.805,64.783,64.805,52590000.0
2008-10-29 15:11:00,64.802,64.827,64.798,64.826,50810000.0
2008-10-29 15:12:00,64.837,64.837,64.82,64.832,98110000.0
2008-10-29 15:13:00,64.825,64.835,64.821,64.828,81540000.0
2008-10-29 15:14:00,64.817,64.823,64.807,64.823,73010000.0
2008-10-29 15:15:00,64.826,64.833,64.815,64.833,50230000.0
2008-10-29 15:16:00,64.82,64.82,64.796,64.806,46900000.0
2008-10-29 15:17:00,64.815,64.815,64.777,64.795,67440000.0
2008-10-29 15:18:00,64.827,64.843,64.811,64.843,113630000.0
2008-10-29 15:19:00,64.836,64.866,64.826,64.866,109990000.0
2008-10-29 15:20:00,64.873,64.873,64.826,64.826,109010000.0
2008-10-29 15:21:00,64.861,64.897,64.847,64.866,93040000.0
2008-10-29 15:22:00,64.845,64.849,64.827,64.848,102230000.0
2008-10-29 15:23:00,64.871,64.885,64.849,64.852,50660000.0
2008-10-29 15:24:00,64.862,64.862,64.821,64.821,104550000.0
2008-10-29 15:25:00,64.836,64.845,64.823,64.845,64120000.0
2008-10-29 15:26:00,64.841,64.869,64.814,64.814,60330000.0
2008-10-29 15:27:00,64.82,64.82,64.782,64.782,51160000.0
2008-10-29 15:28:00,64.786,64.786,64.772,64.778,92550000.0
2008-10-29 15:29:00,64.767,64.787,64.762,64.774,104600000.0
2008-10-29 15:30:00,64.797,64.797,64.687,64.687,158410000.0
2008-10-29 15:31:00,64.693,64.699,64.629,64.643,78080000.0
2008-10-29 15:32:00,64.616,64.616,64.572,64.615,100200000.0
2008-10-29 15:33:00,64.645,64.677,64.622,64.663,99570000.0
2008-10-29 15:34:00,64.667,64.709,64.639,64.709,109210000.0
2008-10-29 15:35:00,64.675,64.68,64.657,64.661,124070000.0
2008-10-29 15:36:00,64.674,64.674,64.626,64.645,72370000.0
2008-10-29 15:37:00,64.646,64.646,64.573,64.598,72250000.0
2008-10-29 15:38:00,64.611,64.631,64.579,64.586,64280000.0
2008-10-29 15:39:00,64.587,64.602,64.548,64.602,114770000.0
2008-10-29 15:40:00,64.613,64.639,64.613,64.626,178860000.0
2008-10-29 15:41:00,64.643,64.728,64.629,64.712,117840000.0
2008-10-29 15:42:00,64.721,64.725,64.685,64.725,83720000.0
2008-10-29 15:43:00,64.71,64.746,64.71,64.741,94560000.0
2008-10-29 15:44:00,64.744,64.751,64.724,64.75,93170000.0
2008-10-29 15:45:00,64.758,64.777,64.745,64.756,83580000.0
2008-10-29 15:46:00,64.764,64.793,64.729,64.729,125150000.0
2008-10-29 15:47:00,64.739,64.759,64.733,64.736,134680000.0
2008-10-29 15:48:00,64.714,64.724,64.692,64.708,100820000.0
2008-10-29 15:49:00,64.726,64.746,64.724,64.736,141240000.0
2008-10-29 15:50:00,64.713,64.72,64.648,64.648,116320000.0
2008-10-29 15:51:00,64.661,64.661,64.578,64.602,104810000.0
2008-10-29 15:52:00,64.621,64.655,64.597,64.616,60010000.0
2008-10-29 15:53:00,64.639,64.702,64.639,64.702,66670000.0
2008-10-29 15:54:00,64.718,64.718,64.668,64.681,103200000.0
2008-10-29 15:55:00,64.676,64.69,64.674,64.686,78330000.0
2008-10-29 15:56:00,64.689,64.743,64.689,64.721,99060000.0
2008-10-29 15:57:00,64.759,64.795,64.741,64.795,72810000.0
2008-10-29 15:58:00,64.804,64.816,64.768,64.779,89500000.0
2008-10-29 15:59:00,64.777,64.777,64.703,64.731,92270000.0
2008-10-29 16:00:00,64.705,64.724,64.675,64.699,102590000.0
2008-10-29 16:01:00,64.671,64.696,64.662,64.662,81670000.0
2008-10-29 16:02:00,64.665,64.67,64.643,64.67,82770000.0
2008-10-29 16:03:00,64.684,64.699,64.666,64.676,57780000.0
2008-10-29 16:04:00,64.676,64.68,64.669,64.677,113880000.0
2008-10-29 16:05:00,64.695,64.876,64.695,64.852,98230000.0
2008-10-29 16:06:00,64.87,64.933,64.863,64.868,102480000.0
2008-10-29 16:07:00,64.856,64.939,64.839,64.939,59860000.0
2008-10-29 16:08:00,64.939,64.98,64.914,64.98,29240000.0
2008-10-29 16:09:00,65.002,65.117,64.989,65.117,96230000.0
2008-10-29 16:10:00,65.135,65.149,65.074,65.074,81000000.0
2008-10-29 16:11:00,65.083,65.138,65.083,65.118,68340000.0
2008-10-29 16:12:00,65.113,65.138,65.067,65.082,82910000.0
2008-10-29 16:13:00,65.083,65.116,65.077,65.094,116600000.0
2008-10-29 16:14:00,65.11,65.166,65.104,65.148,49380000.0
2008-10-29 16:15:00,65.184,65.184,65.157,65.159,100690000.0
2008-10-29 16:16:00,65.166,65.206,65.166,65.203,65650000.0
2008-10-29 16:17:00,65.221,65.242,65.209,65.212,100970000.0
2008-10-29 16:18:00,65.229,65.247,65.222,65.224,111260000.0
2008-10-29 16:19:00,65.236,65.246,65.199,65.217,79270000.0
2008-10-29 16:20:00,65.209,65.224,65.164,65.164,66160000.0
2008-10-29 16:21:00,65.194,65.198,65.162,65.176,46710000.0
2008-10-29 16:22:00,65.17,65.19,65.163,65.178,122780000.0
2008-10-29 16:23:00,65.173,65.216,65.159,65.195,103950000.0
2008-10-29 16:24:00,65.22,65.22,65.192,65.192,103930000.0
2008-10-29 16:25:00,65.169,65.274,65.132,65.262,128490000.0
2008-10-29 16:26:00,65.263,65.29,65.263,65.282,145810000.0
2008-10-29 16:27:00,65.318,65.366,65.295,65.362,90740000.0
2008-10-29 16:28:00,65.375,65.488,65.342,65.488,102290000.0
2008-10-29 16:29:00,65.504,65.533,65.47,65.472,87400000.0
2008-10-29 16:30:00,65.467,65.475,65.414,65.414,71530000.0
2008-10-29 16:31:00,65.393,65.406,65.332,65.359,82370000.0
2008-10-29 16:32:00,65.367,65.426,65.367,65.426,105510000.0
2008-10-29 16:33:00,65.457,65.457,65.351,65.351,64180000.0
2008-10-29 16:34:00,65.331,65.34,65.287,65.326,89610000.0
2008-10-29 16:35:00,65.311,65.361,65.309,65.361,79880000.0
2008-10-29 16:36:00,65.386,65.397,65.355,65.378,67730000.0
2008-10-29 16:37:00,65.363,65.373,65.34,65.34,121540000.0
2008-10-29 16:38:00,65.326,65.351,65.304,65.32,66410000.0
2008-10-29 16:39:00,65.32,65.322,65.288,65.322,69920000.0
2008-10-29 16:40:00,65.336,65.346,65.278,65.293,109370000.0
2008-10-29 16:41:00,65.294,65.305,65.228,65.228,98110000.0
2008-10-29 16:42:00,65.243,65.243,65.181,65.216,85140000.0
2008-10-29 16:43:00,65.232,65.232,65.213,65.216,83330000.0
2008-10-29 16:44:00,65.24,65.344,65.24,65.344,52520000.0
2008-10-29 16:45:00,65.371,65.371,65.319,65.359,99140000.0
2008-10-29 16:46:00,65.342,65.354,65.292,65.302,68190000.0
2008-10-29 16:47:00,65.293,65.325,65.263,65.325,94800000.0
2008-10-29 16:48:00,65.359,65.359,65.309,65.32,96050000.0
2008-10-29 16:49:00,65.302,65.314,65.293,65.314,114130000.0
2008-10-29 16:50:00,65.34,65.355,65.317,65.345,46380000.0
2008-10-29 16:51:00,65.382,65.419,65.36,65.406,49240000.0
2008-10-29 16:52:00,65.408,65.424,65.378,65.404,109450000.0
2008-10-29 16:53:00,65.405,65.419,65.365,65.365,124900000.0
2008-10-29 16:54:00,65.373,65.373,65.257,65.26,98390000.0
2008-10-29 16:55:00,65.261,65.303,65.239,65.239,101060000.0
2008-10-29 16:56:00,65.226,65.245,65.177,65.189,87470000.0
2008-10-29 16:57:00,65.19,65.222,65.157,65.209,97210000.0
2008-10-29 16:58:00,65.201,65.233,65.184,65.233,116470000.0
2008-10-29 16:59:00,65.191,65.23,65.108,65.108,87310000.0
2008-10-29 17:00:00,65.102,65.114,65.068,65.072,56560000.0
2008-10-29 17:01:00,65.068,65.068,65.018,65.037,33740000.0
2008-10-29 17:02:00,65.054,65.087,65.048,65.055,51570000.0
2008-10-29 17:03:00,65.06,65.08,65.025,65.025,96270000.0
2008-10-29 17:04:00,65.023,65.023,65.001,65.001,72970000.0
2008-10-29 17:05:00,65.025,65.061,65.017,65.056,59150000.0
2008-10-29 17:06:00,65.062,65.122,65.038,65.122,92870000.0
2008-10-29 17:07:00,65.146,65.15,65.127,65.138,61380000.0
2008-10-29 17:08:00,65.139,65.141,65.08,65.102,75900000.0
2008-10-29 17:09:00,65.106,65.119,65.028,65.062,86540000.0
2008-10-29 17:10:00,65.051,65.077,65.042,65.052,72810000.0
2008-10-29 17:11:00,65.051,65.051,64.973,64.973,84020000.0
2008-10-29 17:12:00,64.985,65.011,64.948,65.011,67690000.0
2008-10-29 17:13:00,65.013,65.063,65.013,65.063,31980000.0
2008-10-29 17:14:00,65.051,65.117,65.051,65.117,72190000.0
2008-10-29 17:15:00,65.141,65.141,65.065,65.091,60180000.0
2008-10-29 17:16:00,65.067,65.067,65.004,65.028,90830000.0
2008-10-29 17:17:00,65.014,65.059,65.011,65.011,30170000.0
2008-10-29 17:18:00,65.046,65.079,65.02,65.072,84200000.0
2008-10-29 17:19:00,65.067,65.093,65.046,65.093,119340000.0
2008-10-29 17:20:00,65.111,65.114,65.071,65.072,107740000.0
2008-10-29 17:21:00,65.087,65.087,65.036,65.068,54710000.0
2008-10-29 17:22:00,65.06,65.093,65.056,65.077,100160000.0
2008-10-29 17:23:00,65.068,65.122,65.063,65.103,81860000.0
2008-10-29 17:24:00,65.136,65.148,65.096,65.121,89800000.0
2008-10-29 17:25:00,65.123,65.143,65.091,65.126,29380000.0
2008-10-29 17:26:00,65.139,65.156,65.093,65.106,42040000.0
2008-10-29 17:27:00,65.118,65.118,65.065,65.065,33280000.0
2008-10-29 17:28:00,65.054,65.072,65.042,65.061,21260000.0
2008-10-29 17:29:00,65.055,65.092,65.055,65.059,54160000.0
2008-10-29 17:30:00,65.063,65.079,65.037,65.065,43030000.0
2008-10-29 17:31:00,65.061,65.093,65.041,65.093,40420000.0
2008-10-29 17:32:00,65.054,65.071,65.036,65.039,116570000.0
2008-10-29 17:33:00,65.047,65.049,64.994,65.049,54060000.0
2008-10-29 17:34:00,65.066,65.092,65.016,65.041,46240000.0
2008-10-29 17:35:00,65.035,65.089,65.035,65.08,50210000.0
2008-10-29 17:36:00,65.091,65.091,65.029,65.065,49560000.0
2008-10-29 17:37:00,65.059,65.085,65.059,65.067,74100000.0
2008-10-29 17:38:00,65.086,65.09,65.072,65.084,91920000.0
2008-10-29 17:39:00,65.096,65.096,65.065,65.093,100320000.0
2008-10-29 17:40:00,65.103,65.104,65.083,65.104,141040000.0
2008-10-29 17:41:00,65.102,65.119,65.085,65.097,45490000.0
2008-10-29 17:42:00,65.109,65.109,65.085,65.106,55470000.0
2008-10-29 17:43:00,65.119,65.136,65.081,65.081,41450000.0
2008-10-29 17:44:00,65.087,65.092,65.074,65.074,34230000.0
2008-10-29 17:45:00,65.115,65.149,65.09,65.149,44440000.0
2008-10-29 17:46:00,65.118,65.129,65.101,65.101,16150000.0
2008-10-29 17:47:00,65.097,65.137,65.092,65.128,22740000.0
2008-10-29 17:48:00,65.153,65.153,65.127,65.145,66880000.0
2008-10-29 17:49:00,65.159,65.189,65.159,65.184,30170000.0
2008-10-29 17:50:00,65.185,65.189,65.16,65.178,67930000.0
2008-10-29 17:51:00,65.193,65.193,65.147,65.153,27860000.0
2008-10-29 17:52:00,65.164,65.231,65.15,65.231,57750000.0
2008-10-29 17:53:00,65.248,65.263,65.245,65.263,42720000.0
2008-10-29 17:54:00,65.27,65.27,65.221,65.239,81800000.0
2008-10-29 17:55:00,65.256,65.298,65.236,65.251,69940000.0
2008-10-29 17:56:00,65.258,65.272,65.236,65.272,44610000.0
2008-10-29 17:57:00,65.274,65.28,65.263,65.274,42930000.0
2008-10-29 17:58:00,65.268,65.268,65.09,65.09,20650000.0
2008-10-29 17:59:00,65.084,65.084,64.968,64.973,37230000.0
2008-10-29 18:00:00,65.009,65.074,65.001,65.06,87920000.0
2008-10-29 18:01:00,65.072,65.184,65.072,65.174,51780000.0
2008-10-29 18:02:00,65.2,65.2,65.152,65.168,36260000.0
2008-10-29 18:03:00,65.195,65.195,65.168,65.178,101680000.0
2008-10-29 18:04:00,65.136,65.145,65.055,65.066,84210000.0
2008-10-29 18:05:00,65.029,65.057,64.98,64.984,44190000.0
2008-10-29 18:06:00,64.97,64.971,64.93,64.946,36290000.0
2008-10-29 18:07:00,64.961,65.125,64.961,65.112,38080000.0
2008-10-29 18:08:00,65.147,65.187,65.121,65.132,89930000.0
2008-10-29 18:09:00,65.144,65.144,65.109,65.119,87970000.0
2008-10-29 18:10:00,65.103,65.116,65.042,65.055,58050000.0
2008-10-29 18:11:00,65.077,65.187,65.061,65.16,67720000.0
2008-10-29 18:12:00,65.174,65.174,65.11,65.136,57850000.0
2008-10-29 18:13:00,65.147,65.165,65.135,65.152,95350000.0
2008-10-29 18:14:00,65.137,65.152,65.134,65.143,68980000.0
2008-10-29 18:15:00,65.13,65.167,65.13,65.149,83990000.0
2008-10-29 18:16:00,65.134,65.146,65.1,65.108,75880000.0
2008-10-29 18:17:00,65.094,65.13,65.061,65.13,118010000.0
2008-10-29 18:18:00,65.153,65.153,65.096,65.125,103980000.0
2008-10-29 18:19:00,65.123,65.13,65.098,65.101,78920000.0
2008-10-29 18:20:00,65.099,65.113,65.076,65.096,107490000.0
2008-10-29 18:21:00,65.121,65.121,65.078,65.093,77760000.0
2008-10-29 18:22:00,65.103,65.105,65.092,65.103,82170000.0
2008-10-29 18:23:00,65.105,65.112,65.095,65.099,85440000.0
2008-10-29 18:24:00,65.142,65.142,65.1,65.111,66150000.0
2008-10-29 18:25:00,65.103,65.163,65.081,65.162,85550000.0
2008-10-29 18:26:00,65.16,65.194,65.16,65.16,62150000.0
2008-10-29 18:27:00,65.174,65.175,65.163,65.163,93500000.0
2008-10-29 18:28:00,65.147,65.16,65.135,65.155,75510000.0
2008-10-29 18:29:00,65.174,65.219,65.167,65.188,56520000.0
2008-10-29 18:30:00,65.209,65.223,65.185,65.217,99930000.0
2008-10-29 18:31:00,65.212,65.24,65.199,65.21,74810000.0
2008-10-29 18:32:00,65.236,65.297,65.216,65.275,95090000.0
2008-10-29 18:33:00,65.297,65.318,65.268,65.314,82670000.0
2008-10-29 18:34:00,65.319,65.328,65.31,65.31,116210000.0
2008-10-29 18:35:00,65.322,65.343,65.322,65.343,105730000.0
2008-10-29 18:36:00,65.365,65.365,65.347,65.364,75500000.0
2008-10-29 18:37:00,65.377,65.4,65.358,65.4,87760000.0
2008-10-29 18:38:00,65.453,65.453,65.405,65.429,92500000.0
2008-10-29 18:39:00,65.434,65.434,65.379,65.392,78170000.0
2008-10-29 18:40:00,65.386,65.432,65.349,65.401,24920000.0
2008-10-29 18:41:00,65.385,65.389,65.367,65.378,59310000.0
2008-10-29 18:42:00,65.397,65.397,65.336,65.343,56440000.0
2008-10-29 18:43:00,65.347,65.347,65.315,65.319,71540000.0
2008-10-29 18:44:00,65.309,65.33,65.295,65.295,93760000.0
2008-10-29 18:45:00,65.3,65.3,65.265,65.265,137680000.0
2008-10-29 18:46:00,65.266,65.317,65.266,65.312,38010000.0
2008-10-29 18:47:00,65.311,65.334,65.311,65.317,64630000.0
2008-10-29 18:48:00,65.342,65.344,65.31,65.344,68180000.0
2008-10-29 18:49:00,65.361,65.375,65.361,65.375,99730000.0
2008-10-29 18:50:00,65.382,65.414,65.382,65.407,36350000.0
2008-10-29 18:51:00,65.433,65.433,65.407,65.411,75850000.0
2008-10-29 18:52:00,65.413,65.413,65.386,65.395,44370000.0
2008-10-29 18:53:00,65.389,65.39,65.371,65.371,70910000.0
2008-10-29 18:54:00,65.392,65.392,65.358,65.36,85640000.0
2008-10-29 18:55:00,65.353,65.372,65.349,65.349,37790000.0
2008-10-29 18:56:00,65.34,65.353,65.34,65.341,46210000.0
2008-10-29 18:57:00,65.374,65.374,65.341,65.341,70120000.0
2008-10-29 18:58:00,65.328,65.344,65.328,65.344,47180000.0
2008-10-29 18:59:00,65.335,65.339,65.32,65.333,47520000.0
2008-10-29 19:00:00,65.343,65.403,65.343,65.379,81550000.0
2008-10-29 19:01:00,65.403,65.403,65.349,65.353,98510000.0
2008-10-29 19:02:00,65.34,65.347,65.32,65.336,155930000.0
2008-10-29 19:03:00,65.351,65.351,65.291,65.298,64590000.0
2008-10-29 19:04:00,65.303,65.318,65.274,65.316,80480000.0
2008-10-29 19:05:00,65.336,65.385,65.336,65.366,30360000.0
2008-10-29 19:06:00,65.403,65.403,65.348,65.349,40280000.0
2008-10-29 19:07:00,65.309,65.342,65.304,65.342,46700000.0
2008-10-29 19:08:00,65.34,65.34,65.27,65.324,119410000.0
2008-10-29 19:09:00,65.331,65.331,65.289,65.289,83860000.0
2008-10-29 19:10:00,65.295,65.303,65.245,65.266,40610000.0
2008-10-29 19:11:00,65.259,65.265,65.2,65.225,39340000.0
2008-10-29 19:12:00,65.239,65.239,65.199,65.223,11270000.0
2008-10-29 19:13:00,65.203,65.238,65.113,65.134,63220000.0
2008-10-29 19:14:00,65.084,65.225,65.084,65.19,56880000.0
2008-10-29 19:15:00,65.271,65.271,65.162,65.216,96390000.0
2008-10-29 19:16:00,65.207,65.214,65.182,65.19,139420000.0
2008-10-29 19:17:00,65.176,65.176,65.088,65.088,61270000.0
2008-10-29 19:18:00,65.109,65.138,65.059,65.125,113410000.0
2008-10-29 19:19:00,65.136,65.152,65.122,65.122,107410000.0
2008-10-29 19:20:00,65.124,65.133,65.087,65.093,78220000.0
2008-10-29 19:21:00,65.146,65.148,65.125,65.132,70750000.0
2008-10-29 19:22:00,65.108,65.12,65.101,65.101,44380000.0
2008-10-29 19:23:00,65.112,65.152,65.112,65.152,31050000.0
2008-10-29 19:24:00,65.176,65.176,65.146,65.166,50730000.0
2008-10-29 19:25:00,65.15,65.164,65.144,65.164,25110000.0
2008-10-29 19:26:00,65.157,65.161,65.141,65.141,34550000.0
2008-10-29 19:27:00,65.151,65.151,65.123,65.123,46750000.0
2008-10-29 19:28:00,65.126,65.148,65.103,65.103,75740000.0
2008-10-29 19:29:00,65.131,65.131,65.082,65.092,102550000.0
2008-10-29 19:30:00,65.13,65.13,65.074,65.074,73140000.0
2008-10-29 19:31:00,65.076,65.085,65.072,65.078,66240000.0
2008-10-29 19:32:00,65.091,65.12,65.088,65.107,76430000.0
2008-10-29 19:33:00,65.153,65.153,65.108,65.121,136220000.0
2008-10-29 19:34:00,65.124,65.142,65.124,65.128,144490000.0
2008-10-29 19:35:00,65.129,65.143,65.129,65.134,132630000.0
2008-10-29 19:36:00,65.163,65.164,65.153,65.153,110280000.0
2008-10-29 19:37:00,65.151,65.165,65.151,65.165,53100000.0
2008-10-29 19:38:00,65.163,65.211,65.163,65.195,84360000.0
2008-10-29 19:39:00,65.271,65.271,65.184,65.207,87860000.0
2008-10-29 19:40:00,65.189,65.203,65.166,65.171,68780000.0
2008-10-29 19:41:00,65.18,65.191,65.118,65.118,79190000.0
2008-10-29 19:42:00,65.147,65.147,65.099,65.125,68690000.0
2008-10-29 19:43:00,65.105,65.107,65.074,65.094,62280000.0
2008-10-29 19:44:00,65.121,65.126,65.078,65.081,55420000.0
2008-10-29 19:45:00,65.123,65.123,65.095,65.115,114310000.0
2008-10-29 19:46:00,65.122,65.132,65.091,65.132,92450000.0
2008-10-29 19:47:00,65.106,65.127,65.084,65.108,108910000.0
2008-10-29 19:48:00,65.166,65.214,65.09,65.189,83010000.0
2008-10-29 19:49:00,65.164,65.164,65.079,65.098,64620000.0
2008-10-29 19:50:00,65.164,65.166,65.109,65.162,65350000.0
2008-10-29 19:51:00,65.194,65.247,65.142,65.176,58340000.0
2008-10-29 19:52:00,65.214,65.26,65.184,65.235,56450000.0
2008-10-29 19:53:00,65.217,65.23,65.202,65.216,87160000.0
2008-10-29 19:54:00,65.224,65.224,65.115,65.133,69390000.0
2008-10-29 19:55:00,65.142,65.142,65.054,65.121,73000000.0
2008-10-29 19:56:00,65.099,65.099,64.976,64.976,75670000.0
2008-10-29 19:57:00,64.995,64.995,64.829,64.846,87490000.0
2008-10-29 19:58:00,64.868,64.892,64.844,64.844,72720000.0
2008-10-29 19:59:00,64.856,64.874,64.809,64.835,32560000.0
2008-10-29 20:00:00,64.885,64.923,64.823,64.922,73700000.0
2008-10-29 20:01:00,64.923,64.992,64.901,64.986,91470000.0
2008-10-29 20:02:00,64.973,65.03,64.955,64.955,90060000.0
2008-10-29 20:03:00,64.985,65.005,64.903,64.903,86520000.0
2008-10-29 20:04:00,64.905,64.958,64.905,64.908,60030000.0
2008-10-29 20:05:00,64.924,64.926,64.863,64.883,94720000.0
2008-10-29 20:06:00,64.901,64.92,64.853,64.866,59800000.0
2008-10-29 20:07:00,64.896,64.938,64.863,64.933,47740000.0
2008-10-29 20:08:00,64.938,64.954,64.885,64.902,35240000.0
2008-10-29 20:09:00,64.93,64.964,64.874,64.894,45520000.0
2008-10-29 20:10:00,64.915,64.993,64.86,64.86,51580000.0
2008-10-29 20:11:00,64.981,65.047,64.943,65.047,12100000.0
2008-10-29 20:12:00,65.042,65.042,64.854,65.013,51620000.0
2008-10-29 20:13:00,65.024,65.024,64.953,64.958,18640000.0
2008-10-29 20:14:00,64.973,65.017,64.796,65.017,72780000.0
2008-10-29 20:15:00,65.062,65.062,64.789,64.801,78880000.0
2008-10-29 20:16:00,64.916,64.97,64.782,64.897,34670000.0
2008-10-29 20:17:00,64.871,64.99,64.764,64.99,79840000.0
2008-10-29 20:18:00,64.976,64.99,64.443,64.508,74390000.0
2008-10-29 20:19:00,64.645,64.88,64.548,64.868,96700000.0
2008-10-29 20:20:00,64.833,65.005,64.833,64.965,79910000.0
2008-10-29 20:21:00,65.097,65.097,64.808,64.847,53330000.0
2008-10-29 20:22:00,64.822,64.822,64.634,64.722,90090000.0
2008-10-29 20:23:00,64.697,64.718,64.657,64.666,64300000.0
2008-10-29 20:24:00,64.675,64.743,64.561,64.676,56350000.0
2008-10-29 20:25:00,64.696,64.696,64.574,64.634,39860000.0
2008-10-29 20:26:00,64.666,64.693,64.633,64.649,36920000.0
2008-10-29 20:27:00,64.694,64.755,64.684,64.693,53790000.0
2008-10-29 20:28:00,64.687,64.747,64.631,64.733,87510000.0
2008-10-29 20:29:00,64.703,64.723,64.607,64.608,75880000.0
2008-10-29 20:30:00,64.656,64.702,64.622,64.622,104100000.0
2008-10-29 20:31:00,64.595,64.595,64.456,64.456,133360000.0
2008-10-29 20:32:00,64.41,64.481,64.272,64.272,106700000.0
2008-10-29 20:33:00,64.307,64.421,64.235,64.387,107030000.0
2008-10-29 20:34:00,64.455,64.455,64.274,64.36,81560000.0
2008-10-29 20:35:00,64.378,64.537,64.378,64.521,32200000.0
2008-10-29 20:36:00,64.526,64.526,64.405,64.447,28060000.0
2008-10-29 20:37:00,64.451,64.451,64.398,64.442,94270000.0
2008-10-29 20:38:00,64.452,64.467,64.436,64.457,110420000.0
2008-10-29 20:39:00,64.498,64.58,64.475,64.578,96740000.0
2008-10-29 20:40:00,64.537,64.62,64.497,64.523,88710000.0
2008-10-29 20:41:00,64.509,64.572,64.509,64.536,116150000.0
2008-10-29 20:42:00,64.599,64.653,64.562,64.644,96270000.0
2008-10-29 20:43:00,64.618,64.68,64.571,64.621,89500000.0
2008-10-29 20:44:00,64.642,64.805,64.642,64.708,88340000.0
2008-10-29 20:45:00,64.722,64.722,64.578,64.715,65100000.0
2008-10-29 20:46:00,64.676,64.779,64.676,64.757,101130000.0
2008-10-29 20:47:00,64.794,64.814,64.724,64.808,100230000.0
2008-10-29 20:48:00,64.843,64.843,64.712,64.781,51670000.0
2008-10-29 20:49:00,64.802,64.835,64.76,64.831,12890000.0
2008-10-29 20:50:00,64.829,64.834,64.704,64.816,85490000.0
2008-10-29 20:51:00,64.852,64.852,64.69,64.774,109660000.0
2008-10-29 20:52:00,64.658,64.808,64.658,64.778,105210000.0
2008-10-29 20:53:00,64.689,64.765,64.651,64.721,95300000.0
2008-10-29 20:54:00,64.765,64.765,64.605,64.605,11870000.0
2008-10-29 20:55:00,64.675,64.7,64.61,64.675,47650000.0
2008-10-29 20:56:00,64.601,64.813,64.601,64.813,80700000.0
2008-10-29 20:57:00,64.858,64.858,64.735,64.735,67100000.0
2008-10-29 20:58:00,64.82,64.909,64.772,64.909,90590000.0
2008-10-29 20:59:00,64.893,64.893,64.753,64.837,58440000.0
2008-10-29 21:00:00,64.848,64.881,64.778,64.849,49980000.0
2008-10-29 21:01:00,64.777,64.904,64.777,64.896,98500000.0
2008-10-29 21:02:00,64.89,64.902,64.802,64.819,82020000.0
2008-10-29 21:03:00,64.901,64.901,64.761,64.819,76340000.0
2008-10-29 21:04:00,64.797,64.827,64.687,64.756,51500000.0
2008-10-29 21:05:00,64.789,64.824,64.688,64.75,44680000.0
2008-10-29 21:06:00,64.847,64.847,64.712,64.736,64310000.0
2008-10-29 21:07:00,64.823,64.869,64.751,64.756,118820000.0
2008-10-29 21:08:00,64.735,64.801,64.689,64.73,106800000.0
2008-10-29 21:09:00,64.838,64.838,64.696,64.765,112250000.0
2008-10-29 21:10:00,64.775,64.805,64.703,64.799,89940000.0
2008-10-29 21:11:00,64.743,64.896,64.713,64.896,98040000.0
2008-10-29 21:12:00,64.894,64.909,64.854,64.876,50990000.0
2008-10-29 21:13:00,64.868,64.87,64.846,64.862,94280000.0
2008-10-29 21:14:00,64.867,65.019,64.867,65.016,67790000.0
2008-10-29 21:15:00,65.034,65.088,65.017,65.086,11870000.0
2008-10-29 21:16:00,65.116,65.321,65.116,65.21,50090000.0
2008-10-29 21:17:00,65.2,65.358,65.2,65.358,99000000.0
2008-10-29 21:18:00,65.37,65.382,65.309,65.315,109820000.0
2008-10-29 21:19:00,65.327,65.43,65.327,65.416,154350000.0
2008-10-29 21:20:00,65.445,65.449,65.423,65.429,74270000.0
2008-10-29 21:21:00,65.455,65.471,65.433,65.464,89110000.0
2008-10-29 21:22:00,65.447,65.454,65.371,65.381,99020000.0
2008-10-29 21:23:00,65.378,65.425,65.367,65.379,98750000.0
2008-10-29 21:24:00,65.408,65.408,65.359,65.406,115930000.0
2008-10-29 21:25:00,65.405,65.465,65.397,65.462,77530000.0
2008-10-29 21:26:00,65.447,65.452,65.378,65.42,74940000.0
2008-10-29 21:27:00,65.419,65.419,65.368,65.368,67100000.0
2008-10-29 21:28:00,65.362,65.413,65.356,65.413,126120000.0
2008-10-29 21:29:00,65.396,65.44,65.365,65.392,188680000.0
2008-10-29 21:30:00,65.386,65.533,65.386,65.47,110620000.0
2008-10-29 21:31:00,65.446,65.455,65.343,65.39,78360000.0
2008-10-29 21:32:00,65.335,65.441,65.312,65.441,88570000.0
2008-10-29 21:33:00,65.419,65.465,65.386,65.435,90800000.0
2008-10-29 21:34:00,65.461,65.485,65.435,65.473,84830000.0
2008-10-29 21:35:00,65.483,65.535,65.421,65.489,122100000.0
2008-10-29 21:36:00,65.517,65.582,65.456,65.56,139120000.0
2008-10-29 21:37:00,65.551,65.563,65.45,65.45,98880000.0
2008-10-29 21:38:00,65.469,65.504,65.455,65.504,13760000.0
2008-10-29 21:39:00,65.553,65.586,65.542,65.568,103210000.0
2008-10-29 21:40:00,65.573,65.655,65.573,65.65,104160000.0
2008-10-29 21:41:00,65.645,65.665,65.613,65.613,50410000.0
2008-10-29 21:42:00,65.651,65.651,65.602,65.602,55970000.0
2008-10-29 21:43:00,65.609,65.651,65.595,65.632,108680000.0
2008-10-29 21:44:00,65.61,65.639,65.587,65.639,78900000.0
2008-10-29 21:45:00,65.675,65.699,65.65,65.67,95740000.0
2008-10-29 21:46:00,65.693,65.746,65.672,65.746,73870000.0
2008-10-29 21:47:00,65.76,65.76,65.716,65.728,86390000.0
2008-10-29 21:48:00,65.742,65.751,65.715,65.722,89610000.0
2008-10-29 21:49:00,65.73,65.755,65.72,65.726,97400000.0
2008-10-29 21:50:00,65.716,65.757,65.711,65.734,82320000.0
2008-10-29 21:51:00,65.758,65.758,65.657,65.667,80530000.0
2008-10-29 21:52:00,65.657,65.693,65.64,65.649,62470000.0
2008-10-29 21:53:00,65.623,65.645,65.549,65.549,107590000.0
2008-10-29 21:54:00,65.552,65.589,65.493,65.589,99520000.0
2008-10-29 21:55:00,65.584,65.6,65.57,65.581,105330000.0
2008-10-29 21:56:00,65.546,65.549,65.519,65.523,58390000.0
2008-10-29 21:57:00,65.543,65.552,65.441,65.441,25170000.0
2008-10-29 21:58:00,65.442,65.484,65.415,65.415,96470000.0
2008-10-29 21:59:00,65.4,65.4,65.258,65.268,76310000.0
2008-10-29 22:00:00,65.221,65.3,65.179,65.3,14510000.0
2008-10-29 22:01:00,65.307,65.352,65.286,65.352,12020000.0
2008-10-29 22:02:00,65.347,65.383,65.345,65.382,10190000.0
2008-10-29 22:03:00,65.386,65.386,65.369,65.384,10180000.0
2008-10-29 22:04:00,65.397,65.411,65.397,65.401,12950000.0
2008-10-29 22:05:00,65.381,65.381,65.375,65.375,4130000.0
2008-10-29 22:06:00,65.384,65.384,65.365,65.367,14200000.0
2008-10-29 22:07:00,65.381,65.388,65.372,65.386,18780000.0
2008-10-29 22:08:00,65.364,65.364,65.354,65.364,12060000.0
2008-10-29 22:09:00,65.395,65.395,65.336,65.336,7550000.0
2008-10-29 22:10:00,65.321,65.368,65.321,65.368,9210000.0
2008-10-29 22:11:00,65.357,65.38,65.357,65.378,6950000.0
2008-10-29 22:12:00,65.369,65.369,65.32,65.321,12030000.0
2008-10-29 22:13:00,65.287,65.287,65.249,65.249,4700000.0
2008-10-29 22:14:00,65.237,65.249,65.234,65.246,15140000.0
2008-10-29 22:15:00,65.26,65.28,65.247,65.247,13830000.0
2008-10-29 22:16:00,65.228,65.228,65.209,65.215,6590000.0
2008-10-29 22:17:00,65.197,65.222,65.196,65.208,17280000.0
2008-10-29 22:18:00,65.229,65.229,65.205,65.205,6760000.0
2008-10-29 22:19:00,65.209,65.209,65.209,65.209,1130000.0
2008-10-29 22:20:00,65.219,65.223,65.211,65.211,13520000.0
2008-10-29 22:21:00,65.231,65.231,65.197,65.199,12620000.0
2008-10-29 22:22:00,65.193,65.194,65.176,65.194,10750000.0
2008-10-29 22:23:00,65.176,65.176,65.159,65.159,5630000.0
2008-10-29 22:24:00,65.148,65.148,64.999,64.999,5910000.0
2008-10-29 22:25:00,64.943,64.958,64.943,64.956,19610000.0
2008-10-29 22:26:00,64.971,65.054,64.971,65.054,12400000.0
2008-10-29 22:27:00,65.087,65.112,65.084,65.087,19440000.0
2008-10-29 22:28:00,65.066,65.107,65.066,65.094,14880000.0
2008-10-29 22:29:00,65.081,65.081,65.073,65.081,13010000.0
2008-10-29 22:30:00,65.113,65.113,65.091,65.093,9770000.0
2008-10-29 22:31:00,65.085,65.095,65.072,65.095,9430000.0
2008-10-29 22:32:00,65.117,65.128,65.106,65.128,8830000.0
2008-10-29 22:33:00,65.145,65.145,65.106,65.106,9950000.0
2008-10-29 22:34:00,65.137,65.151,65.13,65.151,12700000.0
2008-10-29 22:35:00,65.181,65.181,65.161,65.164,11910000.0
2008-10-29 22:36:00,65.2,65.21,65.176,65.176,12100000.0
2008-10-29 22:37:00,65.192,65.192,65.166,65.166,5870000.0
2008-10-29 22:38:00,65.186,65.228,65.186,65.226,12290000.0
2008-10-29 22:39:00,65.199,65.204,65.188,65.204,13200000.0
2008-10-29 22:40:00,65.201,65.222,65.201,65.212,13940000.0
2008-10-29 22:41:00,65.21,65.217,65.21,65.217,2820000.0
2008-10-29 22:42:00,65.248,65.248,65.23,65.237,12850000.0
2008-10-29 22:43:00,65.241,65.245,65.237,65.245,9050000.0
2008-10-29 22:44:00,65.274,65.282,65.269,65.269,7330000.0
2008-10-29 22:45:00,65.291,65.293,65.277,65.293,11680000.0
2008-10-29 22:46:00,65.298,65.308,65.298,65.308,3990000.0
2008-10-29 22:47:00,65.328,65.346,65.326,65.346,16000000.0
2008-10-29 22:48:00,65.365,65.365,65.336,65.336,8130000.0
2008-10-29 22:49:00,65.336,65.343,65.324,65.343,12020000.0
2008-10-29 22:50:00,65.343,65.343,65.343,65.343,2820000.0
2008-10-29 22:51:00,65.28,65.283,65.273,65.273,7170000.0
2008-10-29 22:52:00,65.363,65.37,65.363,65.363,9420000.0
2008-10-29 22:53:00,65.372,65.381,65.363,65.363,12620000.0
2008-10-29 22:54:00,65.384,65.384,65.368,65.368,5260000.0
2008-10-29 22:55:00,65.351,65.365,65.351,65.365,6390000.0
2008-10-29 22:56:00,65.364,65.381,65.364,65.381,5630000.0
2008-10-29 22:57:00,65.404,65.408,65.393,65.401,12860000.0
2008-10-29 22:58:00,65.349,65.349,65.325,65.325,2820000.0
2008-10-29 22:59:00,65.363,65.382,65.35,65.368,19610000.0
2008-10-29 23:00:00,65.392,65.392,65.375,65.378,7700000.0
2008-10-29 23:01:00,65.375,65.387,65.375,65.384,7520000.0
2008-10-29 23:02:00,65.407,65.451,65.407,65.45,10180000.0
2008-10-29 23:03:00,65.466,65.489,65.448,65.489,7730000.0
2008-10-29 23:04:00,65.526,65.57,65.526,65.565,17090000.0
2008-10-29 23:05:00,65.544,65.547,65.477,65.547,10780000.0
2008-10-29 23:06:00,65.564,65.572,65.561,65.572,11720000.0
2008-10-29 23:07:00,65.568,65.572,65.537,65.547,17100000.0
2008-10-29 23:08:00,65.569,65.576,65.569,65.57,10750000.0
2008-10-29 23:09:00,65.597,65.597,65.553,65.553,9050000.0
2008-10-29 23:10:00,65.484,65.513,65.452,65.452,10140000.0
2008-10-29 23:11:00,65.458,65.464,65.432,65.464,13520000.0
2008-10-29 23:12:00,65.378,65.378,65.355,65.355,3570000.0
2008-10-29 23:13:00,65.336,65.359,65.332,65.341,11910000.0
2008-10-29 23:14:00,65.368,65.378,65.344,65.368,9810000.0
2008-10-29 23:15:00,65.409,65.409,65.389,65.389,6840000.0
2008-10-29 23:16:00,65.382,65.382,65.382,65.382,1690000.0
2008-10-29 23:17:00,65.39,65.39,65.375,65.375,6190000.0
2008-10-29 23:18:00,65.378,65.378,65.356,65.357,12470000.0
2008-10-29 23:19:00,65.342,65.342,65.323,65.323,3230000.0
2008-10-29 23:20:00,65.314,65.325,65.314,65.325,7360000.0
2008-10-29 23:21:00,65.376,65.44,65.37,65.44,19900000.0
2008-10-29 23:22:00,65.45,65.477,65.433,65.449,11640000.0
2008-10-29 23:23:00,65.466,65.466,65.434,65.438,15250000.0
2008-10-29 23:24:00,65.449,65.449,65.427,65.428,15020000.0
2008-10-29 23:25:00,65.44,65.443,65.434,65.434,8880000.0
2008-10-29 23:26:00,65.419,65.419,65.418,65.418,3190000.0
2008-10-29 23:27:00,65.442,65.442,65.413,65.413,6770000.0
2008-10-29 23:28:00,65.416,65.423,65.401,65.401,15190000.0
2008-10-29 23:29:00,65.395,65.41,65.368,65.368,16910000.0
2008-10-29 23:30:00,65.342,65.373,65.333,65.342,17330000.0
2008-10-29 23:31:00,65.363,65.363,65.331,65.341,8870000.0
2008-10-29 23:32:00,65.355,65.373,65.353,65.363,18350000.0
2008-10-29 23:33:00,65.399,65.399,65.361,65.361,6950000.0
2008-10-29 23:34:00,65.36,65.364,65.36,65.36,7710000.0
2008-10-29 23:35:00,65.357,65.372,65.357,65.37,14330000.0
2008-10-29 23:36:00,65.38,65.38,65.358,65.358,8110000.0
2008-10-29 23:37:00,65.363,65.363,65.362,65.362,3190000.0
2008-10-29 23:39:00,65.396,65.396,65.39,65.39,6000000.0
2008-10-29 23:40:00,65.386,65.402,65.386,65.4,7880000.0
2008-10-29 23:41:00,65.405,65.406,65.398,65.398,39650000.0
2008-10-29 23:42:00,65.417,65.417,65.402,65.41,46040000.0
2008-10-29 23:43:00,65.403,65.431,65.403,65.431,5820000.0
2008-10-29 23:44:00,65.446,65.446,65.439,65.446,45970000.0
2008-10-29 23:45:00,65.449,65.449,65.437,65.437,2820000.0
2008-10-29 23:46:00,65.426,65.431,65.404,65.404,77030000.0
2008-10-29 23:47:00,65.373,65.394,65.373,65.394,73120000.0
2008-10-29 23:48:00,65.425,65.425,65.412,65.412,65290000.0
2008-10-29 23:49:00,65.42,65.423,65.411,65.411,64060000.0
2008-10-29 23:50:00,65.418,65.42,65.415,65.418,60630000.0
2008-10-29 23:51:00,65.438,65.438,65.39,65.39,59820000.0
2008-10-29 23:52:00,65.378,65.379,65.376,65.377,47490000.0
2008-10-29 23:54:00,65.393,65.393,65.369,65.369,39100000.0
2008-10-29 23:57:00,65.394,65.398,65.389,65.389,39190000.0
2008-10-30 00:00:00,65.402,65.431,65.398,65.407,40550000.0
2008-10-30 00:02:00,65.437,65.437,65.429,65.429,6050000.0
2008-10-30 00:03:00,65.417,65.417,65.417,65.417,1500000.0
2008-10-30 00:04:00,65.425,65.432,65.414,65.432,37750000.0
2008-10-30 00:06:00,65.444,65.445,65.439,65.439,39680000.0
2008-10-30 00:08:00,65.426,65.436,65.425,65.436,10720000.0
2008-10-30 00:09:00,65.444,65.444,65.442,65.442,3940000.0
2008-10-30 00:10:00,65.447,65.449,65.447,65.447,44540000.0
2008-10-30 00:11:00,65.439,65.44,65.436,65.44,47070000.0
2008-10-30 00:12:00,65.463,65.463,65.448,65.45,14260000.0
2008-10-30 00:13:00,65.441,65.447,65.439,65.447,51030000.0
2008-10-30 00:14:00,65.421,65.433,65.408,65.433,13370000.0
2008-10-30 00:15:00,65.426,65.426,65.41,65.41,78380000.0
2008-10-30 00:16:00,65.4,65.406,65.4,65.401,73690000.0
2008-10-30 00:18:00,65.428,65.428,65.421,65.421,6190000.0
2008-10-30 00:19:00,65.409,65.409,65.407,65.407,2820000.0
2008-10-30 00:20:00,65.4,65.423,65.4,65.422,39500000.0
2008-10-30 00:21:00,65.416,65.416,65.404,65.404,47990000.0
2008-10-30 00:22:00,65.404,65.409,65.4,65.409,12330000.0
2008-10-30 00:23:00,65.392,65.392,65.366,65.379,48450000.0
2008-10-30 00:24:00,65.353,65.362,65.353,65.357,12990000.0
2008-10-30 00:25:00,65.365,65.365,65.352,65.352,82840000.0
2008-10-30 00:26:00,65.377,65.377,65.371,65.372,79220000.0
2008-10-30 00:27:00,65.336,65.336,65.304,65.304,68670000.0
2008-10-30 00:28:00,65.306,65.306,65.284,65.29,65140000.0
2008-10-30 00:30:00,65.312,65.312,65.28,65.282,39410000.0
2008-10-30 00:32:00,65.288,65.3,65.285,65.298,14490000.0
2008-10-30 00:33:00,65.322,65.331,65.31,65.331,11350000.0
2008-10-30 00:34:00,65.356,65.426,65.356,65.423,41790000.0
2008-10-30 00:35:00,65.415,65.415,65.404,65.404,49190000.0
2008-10-30 00:36:00,65.421,65.421,65.406,65.417,16790000.0
2008-10-30 00:37:00,65.426,65.426,65.402,65.402,45470000.0
2008-10-30 00:38:00,65.426,65.468,65.426,65.468,12200000.0
2008-10-30 00:39:00,65.485,65.485,65.473,65.473,76220000.0
2008-10-30 00:40:00,65.444,65.474,65.444,65.474,73030000.0
2008-10-30 00:41:00,65.471,65.486,65.471,65.486,66760000.0
2008-10-30 00:42:00,65.511,65.511,65.464,65.496,71370000.0
2008-10-30 00:43:00,65.432,65.444,65.423,65.444,55410000.0
2008-10-30 00:44:00,65.433,65.433,65.412,65.412,57200000.0
2008-10-30 00:45:00,65.427,65.427,65.411,65.417,47270000.0
2008-10-30 00:46:00,65.406,65.41,65.385,65.399,102980000.0
2008-10-30 00:47:00,65.403,65.403,65.353,65.353,76570000.0
2008-10-30 00:48:00,65.362,65.362,65.302,65.302,104000000.0
2008-10-30 00:49:00,65.287,65.293,65.254,65.254,72600000.0
2008-10-30 00:50:00,65.258,65.296,65.227,65.248,58400000.0
2008-10-30 00:51:00,65.227,65.295,65.227,65.265,59590000.0
2008-10-30 00:52:00,65.263,65.264,65.059,65.059,57770000.0
2008-10-30 00:54:00,65.107,65.307,65.107,65.299,39610000.0
2008-10-30 00:57:00,65.334,65.336,65.329,65.329,38690000.0
2008-10-30 01:00:00,65.355,65.355,65.35,65.35,38960000.0
2008-10-30 01:03:00,65.404,65.406,65.398,65.398,40230000.0
2008-10-30 01:06:00,65.347,65.347,65.338,65.338,40720000.0
2008-10-30 01:08:00,65.307,65.307,65.307,65.307,1730000.0
2008-10-30 01:09:00,65.333,65.333,65.323,65.327,10500000.0
2008-10-30 01:10:00,65.317,65.317,65.308,65.308,39690000.0
2008-10-30 01:11:00,65.32,65.344,65.318,65.344,50990000.0
2008-10-30 01:12:00,65.333,65.333,65.323,65.323,4690000.0
2008-10-30 01:14:00,65.35,65.35,65.325,65.325,5480000.0
2008-10-30 01:15:00,65.337,65.337,65.314,65.319,10350000.0
2008-10-30 01:16:00,65.305,65.305,65.293,65.304,41960000.0
2008-10-30 01:18:00,65.331,65.331,65.295,65.297,11870000.0
2008-10-30 01:19:00,65.287,65.299,65.283,65.287,14650000.0
2008-10-30 01:20:00,65.3,65.323,65.293,65.323,39830000.0
2008-10-30 01:21:00,65.31,65.317,65.309,65.317,50180000.0
2008-10-30 01:22:00,65.308,65.316,65.308,65.316,6050000.0
2008-10-30 01:23:00,65.354,65.354,65.297,65.306,46440000.0
2008-10-30 01:24:00,65.328,65.344,65.324,65.344,9580000.0
2008-10-30 01:25:00,65.365,65.367,65.354,65.365,79700000.0
2008-10-30 01:26:00,65.361,65.375,65.361,65.375,72670000.0
2008-10-30 01:27:00,65.391,65.391,65.356,65.368,62850000.0
2008-10-30 01:28:00,65.346,65.346,65.331,65.331,63410000.0
2008-10-30 01:29:00,65.318,65.32,65.315,65.318,53500000.0
2008-10-30 01:30:00,65.354,65.354,65.341,65.341,53700000.0
2008-10-30 01:31:00,65.333,65.342,65.333,65.342,50160000.0
2008-10-30 01:32:00,65.339,65.34,65.337,65.338,104320000.0
2008-10-30 01:33:00,65.36,65.371,65.351,65.364,81830000.0
2008-10-30 01:34:00,65.379,65.384,65.37,65.378,99850000.0
2008-10-30 01:35:00,65.394,65.399,65.343,65.343,71880000.0
2008-10-30 01:36:00,65.427,65.427,65.374,65.375,57960000.0
2008-10-30 01:37:00,65.356,65.409,65.356,65.391,57880000.0
2008-10-30 01:38:00,65.409,65.459,65.409,65.444,53880000.0
2008-10-30 01:39:00,65.473,65.473,65.432,65.432,57260000.0
2008-10-30 01:40:00,65.426,65.469,65.419,65.469,76020000.0
2008-10-30 01:41:00,65.491,65.491,65.429,65.433,64330000.0
2008-10-30 01:42:00,65.426,65.452,65.414,65.452,58020000.0
2008-10-30 01:43:00,65.486,65.516,65.486,65.516,69380000.0
2008-10-30 01:44:00,65.486,65.494,65.417,65.442,72410000.0
2008-10-30 01:45:00,65.426,65.427,65.42,65.421,63730000.0
2008-10-30 01:46:00,65.426,65.429,65.405,65.405,29850000.0
2008-10-30 01:47:00,65.388,65.393,65.385,65.389,67090000.0
2008-10-30 01:48:00,65.418,65.418,65.392,65.398,82570000.0
2008-10-30 01:49:00,65.407,65.407,65.399,65.399,81590000.0
2008-10-30 01:50:00,65.405,65.405,65.392,65.392,79910000.0
2008-10-30 01:51:00,65.406,65.406,65.393,65.393,51340000.0
2008-10-30 01:52:00,65.406,65.479,65.385,65.396,77660000.0
2008-10-30 01:53:00,65.38,65.393,65.378,65.381,50210000.0
2008-10-30 01:54:00,65.39,65.39,65.34,65.345,43360000.0
2008-10-30 01:55:00,65.345,65.345,65.318,65.319,31560000.0
2008-10-30 01:56:00,65.327,65.327,65.32,65.32,39230000.0
2008-10-30 01:57:00,65.338,65.344,65.318,65.344,43620000.0
2008-10-30 01:58:00,65.361,65.361,65.345,65.345,5860000.0
2008-10-30 02:01:00,65.325,65.341,65.324,65.339,12070000.0
2008-10-30 02:02:00,65.327,65.414,65.327,65.391,43350000.0
2008-10-30 02:03:00,65.412,65.412,65.37,65.392,48570000.0
2008-10-30 02:04:00,65.386,65.392,65.372,65.372,17140000.0
2008-10-30 02:05:00,65.381,65.399,65.376,65.382,52840000.0
2008-10-30 02:06:00,65.403,65.403,65.395,65.395,3940000.0
2008-10-30 02:07:00,65.379,65.385,65.372,65.385,84580000.0
2008-10-30 02:08:00,65.407,65.407,65.394,65.399,85690000.0
2008-10-30 02:09:00,65.423,65.45,65.408,65.444,73020000.0
2008-10-30 02:10:00,65.463,65.49,65.455,65.49,71710000.0
2008-10-30 02:11:00,65.511,65.535,65.511,65.511,58400000.0
2008-10-30 02:12:00,65.562,65.62,65.519,65.62,61300000.0
2008-10-30 02:13:00,65.632,65.682,65.584,65.678,59770000.0
2008-10-30 02:14:00,65.674,65.69,65.583,65.583,112780000.0
2008-10-30 02:15:00,65.593,65.608,65.548,65.598,96440000.0
2008-10-30 02:16:00,65.623,65.681,65.623,65.66,115930000.0
2008-10-30 02:17:00,65.661,65.839,65.661,65.836,86200000.0
2008-10-30 02:18:00,65.871,65.972,65.871,65.928,68510000.0
2008-10-30 02:19:00,65.911,65.911,65.875,65.896,72340000.0
2008-10-30 02:20:00,65.892,65.934,65.885,65.93,56350000.0
2008-10-30 02:21:00,65.943,65.969,65.904,65.954,57360000.0
2008-10-30 02:22:00,65.944,65.958,65.919,65.958,94340000.0
2008-10-30 02:23:00,65.982,66.137,65.982,66.137,73470000.0
2008-10-30 02:24:00,66.145,66.23,66.145,66.205,66860000.0
2008-10-30 02:25:00,66.169,66.209,66.116,66.2,73770000.0
2008-10-30 02:26:00,66.218,66.23,66.189,66.23,82170000.0
2008-10-30 02:27:00,66.269,66.305,66.242,66.261,76280000.0
2008-10-30 02:28:00,66.26,66.26,66.187,66.187,36550000.0
2008-10-30 02:29:00,66.173,66.241,66.164,66.199,70600000.0
2008-10-30 02:30:00,66.214,66.214,66.184,66.184,99580000.0
2008-10-30 02:31:00,66.181,66.181,66.153,66.153,89270000.0
2008-10-30 02:32:00,66.138,66.154,66.13,66.13,86710000.0
2008-10-30 02:33:00,66.15,66.15,66.076,66.077,58800000.0
2008-10-30 02:34:00,66.046,66.046,65.868,65.888,83220000.0
2008-10-30 02:35:00,65.878,65.953,65.856,65.921,66340000.0
2008-10-30 02:36:00,65.94,65.96,65.931,65.931,45430000.0
2008-10-30 02:37:00,65.928,65.944,65.884,65.944,37680000.0
2008-10-30 02:38:00,65.934,65.94,65.905,65.927,42870000.0
2008-10-30 02:39:00,65.92,65.925,65.912,65.919,49580000.0
2008-10-30 02:40:00,65.952,66.003,65.952,66.003,5070000.0
2008-10-30 02:41:00,66.042,66.087,66.021,66.072,71260000.0
2008-10-30 02:42:00,66.069,66.106,66.051,66.07,68330000.0
2008-10-30 02:43:00,66.062,66.105,66.047,66.094,66160000.0
2008-10-30 02:44:00,66.118,66.141,66.109,66.141,78380000.0
2008-10-30 02:45:00,66.152,66.152,66.021,66.066,74410000.0
2008-10-30 02:46:00,66.095,66.105,66.057,66.078,31360000.0
2008-10-30 02:47:00,66.07,66.096,66.068,66.096,78420000.0
2008-10-30 02:48:00,66.117,66.117,66.077,66.077,94630000.0
2008-10-30 02:49:00,66.098,66.193,66.098,66.168,89720000.0
2008-10-30 02:50:00,66.19,66.281,66.19,66.281,78320000.0
2008-10-30 02:51:00,66.314,66.335,66.224,66.286,55300000.0
2008-10-30 02:52:00,66.302,66.363,66.297,66.363,92190000.0
2008-10-30 02:53:00,66.386,66.429,66.371,66.398,56170000.0
2008-10-30 02:54:00,66.405,66.56,66.405,66.56,49770000.0
2008-10-30 02:55:00,66.52,66.562,66.515,66.562,35000000.0
2008-10-30 02:56:00,66.551,66.551,66.515,66.534,41980000.0
2008-10-30 02:57:00,66.561,66.561,66.5,66.514,49590000.0
2008-10-30 02:58:00,66.486,66.496,66.47,66.487,15260000.0
2008-10-30 02:59:00,66.504,66.519,66.484,66.484,94460000.0
2008-10-30 03:00:00,66.498,66.51,66.476,66.505,91530000.0
2008-10-30 03:01:00,66.535,66.578,66.535,66.566,89130000.0
2008-10-30 03:02:00,66.566,66.707,66.533,66.691,58620000.0
2008-10-30 03:03:00,66.758,66.766,66.691,66.766,86350000.0
2008-10-30 03:04:00,66.776,66.855,66.776,66.826,57570000.0
2008-10-30 03:05:00,66.839,66.844,66.813,66.844,50460000.0
2008-10-30 03:06:00,66.85,66.862,66.794,66.803,35160000.0
2008-10-30 03:07:00,66.815,66.86,66.815,66.837,39670000.0
2008-10-30 03:08:00,66.816,66.83,66.768,66.8,51580000.0
2008-10-30 03:09:00,66.787,66.787,66.739,66.745,9290000.0
2008-10-30 03:10:00,66.747,66.747,66.703,66.703,38650000.0
2008-10-30 03:11:00,66.714,66.773,66.711,66.746,40830000.0
2008-10-30 03:12:00,66.762,66.824,66.753,66.815,50660000.0
2008-10-30 03:13:00,66.853,66.919,66.853,66.919,11280000.0
2008-10-30 03:14:00,66.953,66.984,66.936,66.936,62080000.0
2008-10-30 03:15:00,66.948,66.948,66.862,66.878,49550000.0
2008-10-30 03:16:00,66.882,66.882,66.848,66.869,36580000.0
2008-10-30 03:17:00,66.855,66.923,66.855,66.908,46200000.0
2008-10-30 03:18:00,66.953,67.067,66.931,67.067,54360000.0
2008-10-30 03:19:00,67.094,67.143,67.094,67.117,14360000.0
2008-10-30 03:20:00,67.088,67.088,66.889,66.889,40580000.0
2008-10-30 03:21:00,66.882,66.882,66.743,66.766,52910000.0
2008-10-30 03:22:00,66.781,66.81,66.758,66.81,18080000.0
2008-10-30 03:23:00,66.754,66.803,66.73,66.775,53480000.0
2008-10-30 03:24:00,66.838,66.838,66.802,66.815,14270000.0
2008-10-30 03:25:00,66.804,66.862,66.774,66.862,34430000.0
2008-10-30 03:26:00,66.847,66.867,66.767,66.791,39940000.0
2008-10-30 03:27:00,66.794,66.805,66.757,66.805,47440000.0
2008-10-30 03:28:00,66.791,66.798,66.772,66.788,19000000.0
2008-10-30 03:29:00,66.798,66.805,66.783,66.783,69030000.0
2008-10-30 03:30:00,66.781,66.799,66.735,66.735,75260000.0
2008-10-30 03:31:00,66.722,66.728,66.564,66.586,61120000.0
2008-10-30 03:32:00,66.596,66.762,66.594,66.746,66180000.0
2008-10-30 03:33:00,66.741,66.749,66.696,66.696,54690000.0
2008-10-30 03:34:00,66.696,66.711,66.635,66.635,107380000.0
2008-10-30 03:35:00,66.611,66.64,66.601,66.64,95570000.0
2008-10-30 03:36:00,66.666,66.67,66.647,66.668,108030000.0
2008-10-30 03:37:00,66.672,66.789,66.672,66.788,78850000.0
2008-10-30 03:38:00,66.809,66.844,66.803,66.844,69810000.0
2008-10-30 03:39:00,66.836,66.842,66.815,66.842,64230000.0
2008-10-30 03:40:00,66.835,66.849,66.788,66.835,60140000.0
2008-10-30 03:41:00,66.852,66.884,66.852,66.884,59700000.0
2008-10-30 03:42:00,66.866,66.866,66.801,66.813,89310000.0
2008-10-30 03:43:00,66.795,66.813,66.767,66.789,76000000.0
2008-10-30 03:44:00,66.8,66.811,66.794,66.8,64710000.0
2008-10-30 03:45:00,66.817,66.818,66.797,66.811,68230000.0
2008-10-30 03:46:00,66.826,66.895,66.813,66.813,87860000.0
2008-10-30 03:47:00,66.852,66.879,66.846,66.846,78100000.0
2008-10-30 03:48:00,66.839,66.839,66.753,66.753,38810000.0
2008-10-30 03:49:00,66.706,66.707,66.655,66.655,82440000.0
2008-10-30 03:50:00,66.664,66.684,66.655,66.684,95780000.0
2008-10-30 03:51:00,66.691,66.717,66.668,66.683,94770000.0
2008-10-30 03:52:00,66.661,66.701,66.661,66.686,81980000.0
2008-10-30 03:53:00,66.675,66.718,66.659,66.679,57590000.0
2008-10-30 03:54:00,66.688,66.708,66.672,66.708,87510000.0
2008-10-30 03:55:00,66.733,66.774,66.733,66.774,58830000.0
2008-10-30 03:56:00,66.799,66.815,66.777,66.796,53570000.0
2008-10-30 03:57:00,66.797,66.805,66.784,66.805,39810000.0
2008-10-30 03:58:00,66.822,66.905,66.822,66.905,40540000.0
2008-10-30 03:59:00,66.904,66.913,66.894,66.902,56160000.0
2008-10-30 04:00:00,66.892,66.892,66.868,66.871,9100000.0
2008-10-30 04:01:00,66.863,66.863,66.799,66.839,68360000.0
2008-10-30 04:02:00,66.82,66.837,66.779,66.793,70000000.0
2008-10-30 04:03:00,66.794,66.794,66.768,66.78,62200000.0
2008-10-30 04:04:00,66.792,66.803,66.784,66.803,78060000.0
2008-10-30 04:05:00,66.805,66.805,66.793,66.804,81090000.0
2008-10-30 04:06:00,66.811,66.827,66.799,66.824,37410000.0
2008-10-30 04:07:00,66.841,66.87,66.834,66.87,74540000.0
2008-10-30 04:08:00,66.885,66.885,66.846,66.87,91390000.0
2008-10-30 04:09:00,66.887,66.887,66.843,66.852,85620000.0
2008-10-30 04:10:00,66.84,66.84,66.815,66.826,90630000.0
2008-10-30 04:11:00,66.808,66.818,66.787,66.787,54050000.0
2008-10-30 04:12:00,66.788,66.812,66.777,66.806,82440000.0
2008-10-30 04:13:00,66.811,66.82,66.798,66.816,53850000.0
2008-10-30 04:14:00,66.826,66.83,66.811,66.819,46990000.0
2008-10-30 04:15:00,66.833,66.833,66.787,66.787,36570000.0
2008-10-30 04:16:00,66.787,66.791,66.76,66.768,44750000.0
2008-10-30 04:17:00,66.784,66.786,66.764,66.786,54080000.0
2008-10-30 04:18:00,66.801,66.801,66.769,66.777,12440000.0
2008-10-30 04:19:00,66.783,66.783,66.755,66.776,72420000.0
2008-10-30 04:20:00,66.768,66.788,66.757,66.783,68810000.0
2008-10-30 04:21:00,66.76,66.784,66.76,66.784,66440000.0
2008-10-30 04:22:00,66.76,66.776,66.76,66.776,81550000.0
2008-10-30 04:23:00,66.758,66.775,66.757,66.759,72390000.0
2008-10-30 04:24:00,66.776,66.776,66.77,66.775,33170000.0
2008-10-30 04:25:00,66.785,66.785,66.774,66.785,76780000.0
2008-10-30 04:26:00,66.793,66.811,66.793,66.808,89270000.0
2008-10-30 04:27:00,66.816,66.823,66.794,66.823,91530000.0
2008-10-30 04:28:00,66.829,66.836,66.815,66.836,87030000.0
2008-10-30 04:29:00,66.851,66.875,66.828,66.875,56190000.0
2008-10-30 04:30:00,66.867,66.931,66.859,66.931,85460000.0
2008-10-30 04:31:00,66.942,67.108,66.94,66.979,62100000.0
2008-10-30 04:32:00,66.969,67.016,66.941,67.014,49190000.0
2008-10-30 04:33:00,67.047,67.047,66.989,66.989,36880000.0
2008-10-30 04:34:00,66.973,67.008,66.965,66.965,41330000.0
2008-10-30 04:35:00,66.957,66.968,66.932,66.958,55830000.0
2008-10-30 04:36:00,66.975,66.975,66.946,66.961,15140000.0
2008-10-30 04:37:00,66.975,67.01,66.967,67.01,72490000.0
2008-10-30 04:38:00,67.019,67.118,67.019,67.118,69380000.0
2008-10-30 04:39:00,67.148,67.165,67.126,67.163,75140000.0
2008-10-30 04:40:00,67.164,67.246,67.154,67.246,79020000.0
2008-10-30 04:41:00,67.264,67.351,67.238,67.319,74770000.0
2008-10-30 04:42:00,67.304,67.346,67.289,67.343,35020000.0
2008-10-30 04:43:00,67.344,67.378,67.344,67.352,79120000.0
2008-10-30 04:44:00,67.33,67.36,67.3,67.312,92420000.0
2008-10-30 04:45:00,67.355,67.355,67.324,67.338,88330000.0
2008-10-30 04:46:00,67.325,67.393,67.325,67.384,88830000.0
2008-10-30 04:47:00,67.376,67.387,67.346,67.346,56490000.0
2008-10-30 04:48:00,67.346,67.346,67.216,67.247,89330000.0
2008-10-30 04:49:00,67.234,67.283,67.222,67.283,57190000.0
2008-10-30 04:50:00,67.294,67.294,67.254,67.262,49670000.0
2008-10-30 04:51:00,67.271,67.271,67.236,67.248,37410000.0
2008-10-30 04:52:00,67.235,67.239,67.215,67.228,42740000.0
2008-10-30 04:53:00,67.199,67.206,67.107,67.147,49330000.0
2008-10-30 04:54:00,67.209,67.212,67.17,67.178,20130000.0
2008-10-30 04:55:00,67.172,67.208,67.172,67.203,80930000.0
2008-10-30 04:56:00,67.187,67.216,67.174,67.21,82260000.0
2008-10-30 04:57:00,67.239,67.239,67.186,67.223,84820000.0
2008-10-30 04:58:00,67.235,67.242,67.206,67.233,52710000.0
2008-10-30 04:59:00,67.233,67.237,67.197,67.219,95600000.0
2008-10-30 05:00:00,67.231,67.231,67.171,67.18,65800000.0
2008-10-30 05:01:00,67.172,67.22,67.172,67.219,93940000.0
2008-10-30 05:02:00,67.233,67.262,67.218,67.262,77050000.0
2008-10-30 05:03:00,67.271,67.271,67.192,67.198,56170000.0
2008-10-30 05:04:00,67.19,67.214,67.19,67.209,96980000.0
2008-10-30 05:05:00,67.203,67.212,67.182,67.182,78810000.0
2008-10-30 05:06:00,67.213,67.213,67.151,67.163,92190000.0
2008-10-30 05:07:00,67.171,67.205,67.165,67.205,89070000.0
2008-10-30 05:08:00,67.199,67.222,67.197,67.215,129570000.0
2008-10-30 05:09:00,67.203,67.203,67.182,67.182,102040000.0
2008-10-30 05:10:00,67.168,67.174,67.161,67.167,77160000.0
2008-10-30 05:11:00,67.16,67.173,67.157,67.166,80430000.0
2008-10-30 05:12:00,67.187,67.187,67.171,67.178,97590000.0
2008-10-30 05:13:00,67.161,67.182,67.161,67.176,77740000.0
2008-10-30 05:14:00,67.187,67.192,67.176,67.188,21050000.0
2008-10-30 05:15:00,67.177,67.19,67.159,67.163,56070000.0
2008-10-30 05:16:00,67.161,67.183,67.161,67.178,61440000.0
2008-10-30 05:17:00,67.163,67.193,67.163,67.193,68840000.0
2008-10-30 05:18:00,67.18,67.18,67.129,67.164,98450000.0
2008-10-30 05:19:00,67.171,67.181,67.16,67.174,130760000.0
2008-10-30 05:20:00,67.177,67.196,67.164,67.172,40120000.0
2008-10-30 05:21:00,67.171,67.171,67.141,67.155,60710000.0
2008-10-30 05:22:00,67.147,67.166,67.134,67.155,74350000.0
2008-10-30 05:23:00,67.143,67.163,67.084,67.1,99730000.0
2008-10-30 05:24:00,67.112,67.124,67.055,67.121,37790000.0
2008-10-30 05:25:00,67.125,67.152,67.125,67.139,79930000.0
2008-10-30 05:26:00,67.157,67.163,67.128,67.133,35940000.0
2008-10-30 05:27:00,67.134,67.134,67.023,67.048,78210000.0
2008-10-30 05:28:00,67.071,67.085,67.027,67.031,88560000.0
2008-10-30 05:29:00,67.021,67.021,66.933,66.943,31570000.0
2008-10-30 05:30:00,66.95,66.967,66.907,66.938,49040000.0
2008-10-30 05:31:00,66.933,66.933,66.87,66.881,65750000.0
2008-10-30 05:32:00,66.857,66.857,66.744,66.766,46570000.0
2008-10-30 05:33:00,66.781,66.833,66.781,66.802,47550000.0
2008-10-30 05:34:00,66.802,66.893,66.793,66.862,81460000.0
2008-10-30 05:35:00,66.848,66.859,66.837,66.856,101950000.0
2008-10-30 05:36:00,66.887,66.917,66.86,66.917,157130000.0
2008-10-30 05:37:00,66.92,66.975,66.92,66.973,65930000.0
2008-10-30 05:38:00,66.976,66.98,66.937,66.937,83370000.0
2008-10-30 05:39:00,66.959,67.027,66.939,67.012,28760000.0
2008-10-30 05:40:00,66.994,67.036,66.99,67.023,45680000.0
2008-10-30 05:41:00,67.023,67.108,67.023,67.095,44660000.0
2008-10-30 05:42:00,67.119,67.119,67.089,67.114,125720000.0
2008-10-30 05:43:00,67.103,67.133,67.097,67.114,84710000.0
2008-10-30 05:44:00,67.11,67.115,67.071,67.105,36190000.0
2008-10-30 05:45:00,67.126,67.13,67.106,67.12,43540000.0
2008-10-30 05:46:00,67.108,67.119,67.095,67.098,11170000.0
2008-10-30 05:47:00,67.106,67.106,67.073,67.088,55070000.0
2008-10-30 05:48:00,67.1,67.1,67.016,67.016,58480000.0
2008-10-30 05:49:00,67.014,67.014,66.983,67.005,91100000.0
2008-10-30 05:50:00,67.004,67.014,66.982,66.982,155500000.0
2008-10-30 05:51:00,67.011,67.062,67.004,67.026,60750000.0
2008-10-30 05:52:00,67.051,67.051,66.999,67.002,114030000.0
2008-10-30 05:53:00,67.022,67.051,67.002,67.002,117690000.0
2008-10-30 05:54:00,67.019,67.019,66.976,67.005,84190000.0
2008-10-30 05:55:00,67.006,67.012,66.984,67.012,69000000.0
2008-10-30 05:56:00,67.011,67.032,67.011,67.019,38120000.0
2008-10-30 05:57:00,67.027,67.032,67.022,67.028,31720000.0
2008-10-30 05:58:00,67.049,67.157,67.049,67.157,53310000.0
2008-10-30 05:59:00,67.198,67.256,67.149,67.17,29750000.0
2008-10-30 06:00:00,67.195,67.2,67.11,67.11,32620000.0
2008-10-30 06:01:00,67.111,67.127,67.096,67.096,44540000.0
2008-10-30 06:02:00,67.122,67.148,67.101,67.125,72260000.0
2008-10-30 06:03:00,67.131,67.131,67.096,67.105,108610000.0
2008-10-30 06:04:00,67.1,67.1,67.04,67.058,79510000.0
2008-10-30 06:05:00,67.059,67.059,67.027,67.041,68340000.0
2008-10-30 06:06:00,67.019,67.035,67.017,67.019,76380000.0
2008-10-30 06:07:00,67.013,67.031,67.003,67.008,128960000.0
2008-10-30 06:08:00,67.008,67.034,66.98,66.997,132880000.0
2008-10-30 06:09:00,67.031,67.063,67.003,67.063,134750000.0
2008-10-30 06:10:00,67.057,67.066,67.031,67.036,119250000.0
2008-10-30 06:11:00,67.015,67.022,67.002,67.016,55140000.0
2008-10-30 06:12:00,67.033,67.033,67.007,67.011,88780000.0
2008-10-30 06:13:00,67.011,67.044,67.006,67.044,84680000.0
2008-10-30 06:14:00,67.058,67.059,67.029,67.042,67340000.0
2008-10-30 06:15:00,67.07,67.07,67.041,67.041,72120000.0
2008-10-30 06:16:00,67.043,67.058,67.028,67.031,60980000.0
2008-10-30 06:17:00,67.019,67.045,67.014,67.045,63220000.0
2008-10-30 06:18:00,67.055,67.055,67.034,67.039,52340000.0
2008-10-30 06:19:00,67.056,67.073,67.043,67.043,119630000.0
2008-10-30 06:20:00,67.063,67.063,67.04,67.04,89590000.0
2008-10-30 06:21:00,67.07,67.1,67.061,67.097,116080000.0
2008-10-30 06:22:00,67.094,67.126,67.094,67.126,79570000.0
2008-10-30 06:23:00,67.134,67.138,67.074,67.074,67340000.0
2008-10-30 06:24:00,67.1,67.1,67.065,67.08,69350000.0
2008-10-30 06:25:00,67.077,67.082,67.07,67.077,63460000.0
2008-10-30 06:26:00,67.072,67.09,67.071,67.071,61760000.0
2008-10-30 06:27:00,67.1,67.1,67.037,67.053,85710000.0
2008-10-30 06:28:00,67.038,67.047,67.021,67.023,69570000.0
2008-10-30 06:29:00,67.016,67.057,67.016,67.053,67070000.0
2008-10-30 06:30:00,67.078,67.109,67.066,67.095,77910000.0
2008-10-30 06:31:00,67.105,67.128,67.078,67.128,80040000.0
2008-10-30 06:32:00,67.15,67.183,67.137,67.176,75130000.0
2008-10-30 06:33:00,67.175,67.18,67.143,67.143,34910000.0
2008-10-30 06:34:00,67.132,67.16,67.132,67.148,76820000.0
2008-10-30 06:35:00,67.144,67.153,67.102,67.149,93710000.0
2008-10-30 06:36:00,67.171,67.171,67.127,67.164,98700000.0
2008-10-30 06:37:00,67.159,67.182,67.135,67.159,86470000.0
2008-10-30 06:38:00,67.165,67.166,67.154,67.166,61040000.0
2008-10-30 06:39:00,67.166,67.17,67.145,67.165,84810000.0
2008-10-30 06:40:00,67.156,67.156,67.123,67.123,58750000.0
2008-10-30 06:41:00,67.126,67.126,67.094,67.125,52900000.0
2008-10-30 06:42:00,67.118,67.127,67.098,67.11,35770000.0
2008-10-30 06:43:00,67.116,67.122,67.104,67.115,43780000.0
2008-10-30 06:44:00,67.108,67.108,67.049,67.08,48600000.0
2008-10-30 06:45:00,67.064,67.072,67.054,67.072,11470000.0
2008-10-30 06:46:00,67.067,67.08,67.067,67.076,9990000.0
2008-10-30 06:47:00,67.083,67.087,67.058,67.058,12260000.0
2008-10-30 06:48:00,67.088,67.088,67.068,67.081,10750000.0
2008-10-30 06:49:00,67.087,67.092,67.066,67.066,15860000.0
2008-10-30 06:50:00,67.058,67.059,67.028,67.053,18290000.0
2008-10-30 06:51:00,67.041,67.045,66.998,66.998,11080000.0
2008-10-30 06:52:00,67.009,67.052,67.009,67.022,15030000.0
2008-10-30 06:53:00,67.038,67.071,67.038,67.06,8640000.0
2008-10-30 06:54:00,67.057,67.091,67.054,67.091,12630000.0
2008-10-30 06:55:00,67.081,67.096,67.073,67.079,14090000.0
2008-10-30 06:56:00,67.073,67.087,67.068,67.082,14910000.0
2008-10-30 06:57:00,67.083,67.083,67.055,67.064,12070000.0
2008-10-30 06:58:00,67.073,67.082,67.063,67.082,15490000.0
2008-10-30 06:59:00,67.06,67.092,67.053,67.092,17540000.0
2008-10-30 07:00:00,67.105,67.105,67.087,67.103,17660000.0
2008-10-30 07:01:00,67.09,67.095,67.069,67.095,11540000.0
2008-10-30 07:02:00,67.091,67.091,67.046,67.047,15100000.0
2008-10-30 07:03:00,67.066,67.066,67.037,67.037,13000000.0
2008-10-30 07:04:00,67.04,67.04,67.031,67.038,16940000.0
2008-10-30 07:05:00,67.044,67.044,67.032,67.039,17460000.0
2008-10-30 07:06:00,67.079,67.079,67.035,67.042,8270000.0
2008-10-30 07:07:00,67.044,67.055,67.03,67.05,14270000.0
2008-10-30 07:08:00,67.078,67.088,67.06,67.08,14270000.0
2008-10-30 07:09:00,67.12,67.123,67.086,67.106,17300000.0
2008-10-30 07:10:00,67.096,67.114,67.095,67.106,12660000.0
2008-10-30 07:11:00,67.119,67.123,67.098,67.116,15240000.0
2008-10-30 07:12:00,67.129,67.129,67.069,67.069,11880000.0
2008-10-30 07:13:00,67.06,67.06,67.045,67.049,12770000.0
2008-10-30 07:14:00,67.053,67.067,67.049,67.066,17180000.0
2008-10-30 07:15:00,67.056,67.074,67.054,67.07,13710000.0
2008-10-30 07:16:00,67.092,67.097,67.069,67.069,8080000.0
2008-10-30 07:17:00,67.044,67.046,67.017,67.017,12290000.0
2008-10-30 07:18:00,67.029,67.029,67.001,67.008,10190000.0
2008-10-30 07:19:00,67.003,67.007,66.973,66.973,15960000.0
2008-10-30 07:20:00,66.976,66.987,66.944,66.96,12770000.0
2008-10-30 07:21:00,66.983,66.983,66.945,66.961,11680000.0
2008-10-30 07:22:00,66.974,66.999,66.969,66.999,12240000.0
2008-10-30 07:23:00,66.988,66.988,66.953,66.968,8530000.0
2008-10-30 07:24:00,66.991,66.996,66.945,66.961,10340000.0
2008-10-30 07:25:00,66.967,66.968,66.948,66.948,13610000.0
2008-10-30 07:26:00,66.945,66.947,66.854,66.855,14680000.0
2008-10-30 07:27:00,66.862,66.914,66.858,66.914,12170000.0
2008-10-30 07:28:00,66.922,66.922,66.894,66.894,9190000.0
2008-10-30 07:29:00,66.893,66.893,66.863,66.89,11650000.0
2008-10-30 07:30:00,66.905,66.926,66.883,66.926,12960000.0
2008-10-30 07:31:00,66.96,66.966,66.946,66.947,10940000.0
2008-10-30 07:32:00,66.946,66.987,66.946,66.987,9880000.0
2008-10-30 07:33:00,66.989,67.017,66.984,67.017,8640000.0
2008-10-30 07:34:00,67.008,67.075,67.008,67.075,9630000.0
2008-10-30 07:35:00,67.053,67.062,67.033,67.041,12200000.0
2008-10-30 07:36:00,67.037,67.037,67.015,67.015,9960000.0
2008-10-30 07:37:00,67.02,67.02,67.003,67.016,13180000.0
2008-10-30 07:38:00,67.024,67.104,67.024,67.087,12770000.0
2008-10-30 07:39:00,67.075,67.075,67.046,67.064,6580000.0
2008-10-30 07:40:00,67.061,67.071,67.043,67.044,15630000.0
2008-10-30 07:41:00,67.036,67.069,67.029,67.069,14700000.0
2008-10-30 07:42:00,67.075,67.079,67.045,67.074,19230000.0
2008-10-30 07:43:00,67.083,67.106,67.071,67.103,15290000.0
2008-10-30 07:44:00,67.097,67.107,67.084,67.099,18450000.0
2008-10-30 07:45:00,67.084,67.088,67.072,67.077,12210000.0
2008-10-30 07:46:00,67.091,67.127,67.091,67.127,11640000.0
2008-10-30 07:47:00,67.157,67.192,67.157,67.183,9800000.0
2008-10-30 07:48:00,67.18,67.237,67.175,67.232,13220000.0
2008-10-30 07:49:00,67.243,67.247,67.228,67.23,13010000.0
2008-10-30 07:50:00,67.234,67.242,67.192,67.215,20000000.0
2008-10-30 07:51:00,67.243,67.26,67.212,67.26,13610000.0
2008-10-30 07:52:00,67.296,67.33,67.296,67.313,12140000.0
2008-10-30 07:53:00,67.297,67.302,67.279,67.279,7140000.0
2008-10-30 07:54:00,67.299,67.299,67.267,67.29,12630000.0
2008-10-30 07:55:00,67.29,67.292,67.233,67.233,11690000.0
2008-10-30 07:56:00,67.252,67.279,67.252,67.279,7700000.0
2008-10-30 07:57:00,67.281,67.291,67.251,67.279,18290000.0
2008-10-30 07:58:00,67.303,67.31,67.294,67.301,17950000.0
2008-10-30 07:59:00,67.286,67.322,67.282,67.322,18500000.0
2008-10-30 08:00:00,67.34,67.34,67.298,67.298,13570000.0
2008-10-30 08:01:00,67.284,67.284,67.261,67.27,11540000.0
2008-10-30 08:02:00,67.284,67.29,67.236,67.236,19420000.0
2008-10-30 08:03:00,67.256,67.256,67.207,67.207,12600000.0
2008-10-30 08:04:00,67.197,67.204,67.179,67.184,13380000.0
2008-10-30 08:05:00,67.165,67.194,67.145,67.194,10600000.0
2008-10-30 08:06:00,67.202,67.284,67.202,67.284,17470000.0
2008-10-30 08:07:00,67.293,67.311,67.277,67.281,14470000.0
2008-10-30 08:08:00,67.301,67.312,67.272,67.274,20140000.0
2008-10-30 08:09:00,67.269,67.269,67.237,67.256,15970000.0
2008-10-30 08:10:00,67.29,67.303,67.259,67.291,17560000.0
2008-10-30 08:11:00,67.29,67.316,67.29,67.316,15220000.0
2008-10-30 08:12:00,67.317,67.317,67.284,67.284,12470000.0
2008-10-30 08:13:00,67.266,67.295,67.26,67.275,19950000.0
2008-10-30 08:14:00,67.273,67.288,67.254,67.262,15780000.0
2008-10-30 08:15:00,67.25,67.25,67.165,67.179,13980000.0
2008-10-30 08:16:00,67.173,67.208,67.168,67.208,9570000.0
2008-10-30 08:17:00,67.178,67.178,67.133,67.137,8730000.0
2008-10-30 08:18:00,67.15,67.16,67.137,67.16,14130000.0
2008-10-30 08:19:00,67.191,67.21,67.173,67.201,16720000.0
2008-10-30 08:20:00,67.22,67.229,67.196,67.223,13710000.0
2008-10-30 08:21:00,67.252,67.316,67.243,67.316,16940000.0
2008-10-30 08:22:00,67.333,67.37,67.333,67.37,10410000.0
2008-10-30 08:23:00,67.372,67.375,67.342,67.342,8680000.0
2008-10-30 08:24:00,67.366,67.391,67.352,67.358,14700000.0
2008-10-30 08:25:00,67.311,67.328,67.306,67.308,16240000.0
2008-10-30 08:26:00,67.318,67.326,67.276,67.276,12780000.0
2008-10-30 08:27:00,67.299,67.299,67.262,67.265,7520000.0
2008-10-30 08:28:00,67.285,67.287,67.254,67.262,15620000.0
2008-10-30 08:29:00,67.262,67.262,67.239,67.24,13530000.0
2008-10-30 08:30:00,67.243,67.268,67.229,67.26,14580000.0
2008-10-30 08:31:00,67.263,67.298,67.263,67.298,11130000.0
2008-10-30 08:32:00,67.282,67.31,67.282,67.3,18670000.0
2008-10-30 08:33:00,67.313,67.313,67.301,67.308,11650000.0
2008-10-30 08:34:00,67.314,67.328,67.314,67.327,8280000.0
2008-10-30 08:35:00,67.306,67.349,67.29,67.349,14130000.0
2008-10-30 08:36:00,67.345,67.345,67.297,67.317,9420000.0
2008-10-30 08:37:00,67.335,67.358,67.329,67.358,12240000.0
2008-10-30 08:38:00,67.368,67.402,67.368,67.402,13520000.0
2008-10-30 08:39:00,67.396,67.402,67.386,67.402,7330000.0
2008-10-30 08:40:00,67.432,67.437,67.414,67.417,9390000.0
2008-10-30 08:41:00,67.401,67.406,67.343,67.345,16340000.0
2008-10-30 08:42:00,67.369,67.377,67.349,67.369,13950000.0
2008-10-30 08:43:00,67.391,67.391,67.36,67.36,8640000.0
2008-10-30 08:44:00,67.369,67.377,67.338,67.338,14140000.0
2008-10-30 08:45:00,67.345,67.345,67.304,67.329,13900000.0
2008-10-30 08:46:00,67.339,67.34,67.307,67.318,12630000.0
2008-10-30 08:47:00,67.342,67.375,67.342,67.375,13380000.0
2008-10-30 08:48:00,67.382,67.382,67.356,67.36,18100000.0
2008-10-30 08:49:00,67.36,67.363,67.346,67.346,10230000.0
2008-10-30 08:50:00,67.34,67.359,67.34,67.35,13450000.0
2008-10-30 08:51:00,67.358,67.358,67.33,67.336,12030000.0
2008-10-30 08:52:00,67.347,67.347,67.317,67.326,6590000.0
2008-10-30 08:53:00,67.328,67.332,67.313,67.313,10360000.0
2008-10-30 08:54:00,67.296,67.296,67.252,67.252,9630000.0
2008-10-30 08:55:00,67.276,67.287,67.262,67.285,12850000.0
2008-10-30 08:56:00,67.291,67.306,67.283,67.286,15820000.0
2008-10-30 08:57:00,67.302,67.302,67.253,67.262,21210000.0
2008-10-30 08:58:00,67.259,67.278,67.254,67.278,11300000.0
2008-10-30 08:59:00,67.291,67.305,67.28,67.298,13340000.0
2008-10-30 09:00:00,67.333,67.333,67.304,67.304,11730000.0
2008-10-30 09:01:00,67.296,67.311,67.296,67.307,10380000.0
2008-10-30 09:02:00,67.317,67.334,67.306,67.334,17360000.0
2008-10-30 09:03:00,67.348,67.348,67.308,67.341,16580000.0
2008-10-30 09:04:00,67.326,67.36,67.325,67.353,13560000.0
2008-10-30 09:05:00,67.339,67.343,67.291,67.322,15780000.0
2008-10-30 09:06:00,67.338,67.338,67.258,67.258,15410000.0
2008-10-30 09:07:00,67.272,67.285,67.257,67.284,15300000.0
2008-10-30 09:08:00,67.316,67.329,67.304,67.304,18840000.0
2008-10-30 09:09:00,67.316,67.316,67.289,67.289,17370000.0
2008-10-30 09:10:00,67.29,67.317,67.29,67.302,12960000.0
2008-10-30 09:11:00,67.298,67.323,67.295,67.323,16710000.0
2008-10-30 09:12:00,67.334,67.359,67.328,67.347,20200000.0
2008-10-30 09:13:00,67.358,67.394,67.353,67.386,17880000.0
2008-10-30 09:14:00,67.39,67.402,67.367,67.392,13180000.0
2008-10-30 09:15:00,67.413,67.413,67.38,67.404,16380000.0
2008-10-30 09:16:00,67.428,67.5,67.428,67.5,19580000.0
2008-10-30 09:17:00,67.554,67.591,67.548,67.591,15670000.0
2008-10-30 09:18:00,67.613,67.613,67.568,67.568,16190000.0
2008-10-30 09:19:00,67.567,67.607,67.543,67.607,17540000.0
2008-10-30 09:20:00,67.615,67.622,67.569,67.571,16940000.0
2008-10-30 09:21:00,67.57,67.57,67.468,67.476,14690000.0
2008-10-30 09:22:00,67.492,67.52,67.488,67.52,10340000.0
2008-10-30 09:23:00,67.531,67.531,67.457,67.468,11130000.0
2008-10-30 09:24:00,67.481,67.492,67.471,67.475,14080000.0
2008-10-30 09:25:00,67.467,67.511,67.449,67.464,19220000.0
2008-10-30 09:26:00,67.466,67.51,67.466,67.503,9650000.0
2008-10-30 09:27:00,67.554,67.554,67.477,67.477,17860000.0
2008-10-30 09:28:00,67.44,67.458,67.427,67.431,20180000.0
2008-10-30 09:29:00,67.398,67.408,67.313,67.318,9590000.0
2008-10-30 09:30:00,67.353,67.353,67.267,67.272,19790000.0
2008-10-30 09:31:00,67.245,67.25,67.206,67.211,9030000.0
2008-10-30 09:32:00,67.158,67.176,67.1,67.1,99460000.0
2008-10-30 09:33:00,67.127,67.164,67.113,67.155,68320000.0
2008-10-30 09:34:00,67.157,67.171,67.146,67.153,109850000.0
2008-10-30 09:35:00,67.158,67.172,67.148,67.168,125790000.0
2008-10-30 09:36:00,67.189,67.205,67.173,67.205,104340000.0
2008-10-30 09:37:00,67.192,67.219,67.161,67.169,105260000.0
2008-10-30 09:38:00,67.158,67.174,67.147,67.147,82760000.0
2008-10-30 09:39:00,67.169,67.169,67.124,67.126,27890000.0
2008-10-30 09:40:00,67.147,67.17,67.118,67.13,27220000.0
2008-10-30 09:41:00,67.109,67.126,67.071,67.1,90740000.0
2008-10-30 09:42:00,67.098,67.098,67.062,67.067,106440000.0
2008-10-30 09:43:00,67.083,67.083,67.034,67.048,88420000.0
2008-10-30 09:44:00,67.023,67.073,67.019,67.062,94480000.0
2008-10-30 09:45:00,67.097,67.097,67.073,67.08,115950000.0
2008-10-30 09:46:00,67.077,67.091,67.052,67.085,94050000.0
2008-10-30 09:47:00,67.079,67.101,67.065,67.086,96390000.0
2008-10-30 09:48:00,67.108,67.115,67.103,67.103,85800000.0
2008-10-30 09:49:00,67.098,67.135,67.098,67.135,64740000.0
2008-10-30 09:50:00,67.139,67.227,67.139,67.202,100120000.0
2008-10-30 09:51:00,67.233,67.236,67.188,67.2,96310000.0
2008-10-30 09:52:00,67.208,67.288,67.208,67.288,55710000.0
2008-10-30 09:53:00,67.292,67.292,67.231,67.245,111910000.0
2008-10-30 09:54:00,67.259,67.259,67.206,67.228,86160000.0
2008-10-30 09:55:00,67.221,67.221,67.175,67.212,105880000.0
2008-10-30 09:56:00,67.216,67.224,67.211,67.211,100900000.0
2008-10-30 09:57:00,67.236,67.236,67.215,67.226,99340000.0
2008-10-30 09:58:00,67.216,67.23,67.214,67.227,57190000.0
2008-10-30 09:59:00,67.239,67.285,67.221,67.285,56450000.0
2008-10-30 10:00:00,67.298,67.317,67.271,67.272,89650000.0
2008-10-30 10:01:00,67.261,67.282,67.254,67.254,58450000.0
2008-10-30 10:02:00,67.252,67.252,67.187,67.187,90830000.0
2008-10-30 10:03:00,67.217,67.237,67.172,67.203,50730000.0
2008-10-30 10:04:00,67.212,67.236,67.2,67.226,50250000.0
2008-10-30 10:05:00,67.242,67.242,67.157,67.157,103070000.0
2008-10-30 10:06:00,67.165,67.165,67.108,67.129,86850000.0
2008-10-30 10:07:00,67.128,67.209,67.128,67.172,76170000.0
2008-10-30 10:08:00,67.166,67.18,67.146,67.156,46580000.0
2008-10-30 10:09:00,67.159,67.19,67.159,67.183,50580000.0
2008-10-30 10:10:00,67.191,67.191,67.155,67.166,66070000.0
2008-10-30 10:11:00,67.172,67.175,67.129,67.15,120810000.0
2008-10-30 10:12:00,67.172,67.194,67.148,67.194,111960000.0
2008-10-30 10:13:00,67.19,67.198,67.161,67.179,101120000.0
2008-10-30 10:14:00,67.176,67.198,67.139,67.146,87800000.0
2008-10-30 10:15:00,67.145,67.145,67.07,67.099,97680000.0
2008-10-30 10:16:00,67.102,67.108,67.066,67.094,47250000.0
2008-10-30 10:17:00,67.101,67.127,67.093,67.099,89180000.0
2008-10-30 10:18:00,67.12,67.12,67.092,67.111,66020000.0
2008-10-30 10:19:00,67.124,67.138,67.098,67.117,55540000.0
2008-10-30 10:20:00,67.133,67.146,67.107,67.117,48510000.0
2008-10-30 10:21:00,67.143,67.143,67.116,67.12,95530000.0
2008-10-30 10:22:00,67.134,67.162,67.134,67.146,105790000.0
2008-10-30 10:23:00,67.157,67.173,67.137,67.173,141910000.0
2008-10-30 10:24:00,67.185,67.185,67.144,67.148,77770000.0
2008-10-30 10:25:00,67.15,67.15,67.132,67.137,94630000.0
2008-10-30 10:26:00,67.149,67.149,67.128,67.138,106530000.0
2008-10-30 10:27:00,67.162,67.162,67.121,67.13,106800000.0
2008-10-30 10:28:00,67.108,67.117,67.099,67.117,121570000.0
2008-10-30 10:29:00,67.104,67.125,67.077,67.077,71400000.0
2008-10-30 10:30:00,67.099,67.13,67.096,67.13,75320000.0
2008-10-30 10:31:00,67.114,67.129,67.101,67.129,63970000.0
2008-10-30 10:32:00,67.104,67.129,67.1,67.1,114480000.0
2008-10-30 10:33:00,67.123,67.124,67.104,67.11,176940000.0
2008-10-30 10:34:00,67.101,67.118,67.076,67.105,116730000.0
2008-10-30 10:35:00,67.074,67.098,67.067,67.067,77760000.0
2008-10-30 10:36:00,67.071,67.086,67.058,67.073,96490000.0
2008-10-30 10:37:00,67.085,67.088,67.067,67.067,88540000.0
2008-10-30 10:38:00,67.073,67.081,67.065,67.068,86570000.0
2008-10-30 10:39:00,67.083,67.083,67.022,67.054,115670000.0
2008-10-30 10:40:00,67.043,67.071,67.036,67.065,147730000.0
2008-10-30 10:41:00,67.04,67.059,67.03,67.037,93070000.0
2008-10-30 10:42:00,67.068,67.074,67.044,67.054,138440000.0
2008-10-30 10:43:00,67.058,67.066,67.035,67.058,107520000.0
2008-10-30 10:44:00,67.056,67.075,67.056,67.061,106930000.0
2008-10-30 10:45:00,67.03,67.064,67.009,67.051,55810000.0
2008-10-30 10:46:00,67.062,67.08,67.062,67.076,59910000.0
2008-10-30 10:47:00,67.076,67.084,67.069,67.077,107700000.0
2008-10-30 10:48:00,67.07,67.07,67.049,67.058,75370000.0
2008-10-30 10:49:00,67.041,67.058,67.02,67.02,90110000.0
2008-10-30 10:50:00,67.026,67.067,67.026,67.062,76950000.0
2008-10-30 10:51:00,67.046,67.053,67.035,67.053,89920000.0
2008-10-30 10:52:00,67.044,67.052,67.033,67.033,91110000.0
2008-10-30 10:53:00,67.033,67.033,66.979,67.01,96870000.0
2008-10-30 10:54:00,67.014,67.014,66.977,67.003,78500000.0
2008-10-30 10:55:00,66.996,67.003,66.93,66.949,85250000.0
2008-10-30 10:56:00,66.939,66.957,66.906,66.922,59860000.0
2008-10-30 10:57:00,66.924,66.943,66.908,66.908,101100000.0
2008-10-30 10:58:00,66.927,66.941,66.915,66.933,96310000.0
2008-10-30 10:59:00,66.933,66.944,66.906,66.944,102570000.0
2008-10-30 11:00:00,66.919,66.939,66.905,66.911,65640000.0
2008-10-30 11:01:00,66.901,66.922,66.901,66.909,23900000.0
2008-10-30 11:02:00,66.897,66.897,66.852,66.883,97790000.0
2008-10-30 11:03:00,66.883,66.898,66.869,66.885,73980000.0
2008-10-30 11:04:00,66.902,66.956,66.902,66.93,75330000.0
2008-10-30 11:05:00,66.944,66.952,66.923,66.938,86690000.0
2008-10-30 11:06:00,66.962,66.962,66.884,66.884,117490000.0
2008-10-30 11:07:00,66.907,66.907,66.874,66.879,52840000.0
2008-10-30 11:08:00,66.854,66.862,66.843,66.855,101930000.0
2008-10-30 11:09:00,66.852,66.87,66.852,66.866,61080000.0
2008-10-30 11:10:00,66.865,66.912,66.865,66.912,100480000.0
2008-10-30 11:11:00,66.929,66.94,66.924,66.937,117120000.0
2008-10-30 11:12:00,66.921,66.949,66.907,66.921,85970000.0
2008-10-30 11:13:00,66.911,66.966,66.911,66.938,66150000.0
2008-10-30 11:14:00,66.944,66.944,66.913,66.928,47330000.0
2008-10-30 11:15:00,66.944,66.948,66.916,66.92,113180000.0
2008-10-30 11:16:00,66.903,66.945,66.903,66.934,101840000.0
2008-10-30 11:17:00,66.946,66.994,66.94,66.988,102540000.0
2008-10-30 11:18:00,67.006,67.03,67.005,67.026,121060000.0
2008-10-30 11:19:00,67.015,67.046,67.015,67.043,130720000.0
2008-10-30 11:20:00,67.028,67.035,67.005,67.032,88150000.0
2008-10-30 11:21:00,67.018,67.022,66.957,66.967,106310000.0
2008-10-30 11:22:00,66.96,66.982,66.956,66.97,80760000.0
2008-10-30 11:23:00,66.988,67.037,66.988,67.027,63830000.0
2008-10-30 11:24:00,67.021,67.058,67.015,67.046,81770000.0
2008-10-30 11:25:00,67.055,67.06,67.039,67.039,104820000.0
2008-10-30 11:26:00,67.043,67.043,66.997,67.021,59210000.0
2008-10-30 11:27:00,67.039,67.07,67.027,67.041,89140000.0
2008-10-30 11:28:00,67.038,67.065,67.019,67.065,83290000.0
2008-10-30 11:29:00,67.053,67.053,67.016,67.031,64870000.0
2008-10-30 11:30:00,67.041,67.041,67.014,67.029,115450000.0
2008-10-30 11:31:00,67.017,67.03,66.991,66.999,67080000.0
2008-10-30 11:32:00,66.981,67.013,66.981,67.007,69190000.0
2008-10-30 11:33:00,67.027,67.027,66.94,66.94,105190000.0
2008-10-30 11:34:00,66.912,66.922,66.837,66.837,100920000.0
2008-10-30 11:35:00,66.839,66.859,66.829,66.859,94270000.0
2008-10-30 11:36:00,66.893,66.893,66.85,66.865,73360000.0
2008-10-30 11:37:00,66.877,66.903,66.864,66.903,49180000.0
2008-10-30 11:38:00,66.899,66.92,66.896,66.902,90640000.0
2008-10-30 11:39:00,66.932,66.954,66.903,66.944,70290000.0
2008-10-30 11:40:00,66.956,66.956,66.913,66.94,85860000.0
2008-10-30 11:41:00,66.954,66.964,66.942,66.958,96540000.0
2008-10-30 11:42:00,66.955,66.982,66.955,66.968,114640000.0
2008-10-30 11:43:00,66.976,67.017,66.976,67.014,44880000.0
2008-10-30 11:44:00,67.027,67.043,67.007,67.018,51430000.0
2008-10-30 11:45:00,67.038,67.038,66.951,66.964,103230000.0
2008-10-30 11:46:00,66.913,66.934,66.88,66.881,133110000.0
2008-10-30 11:47:00,66.866,66.89,66.866,66.89,100940000.0
2008-10-30 11:48:00,66.896,66.896,66.874,66.88,91390000.0
2008-10-30 11:49:00,66.888,66.914,66.869,66.9,81660000.0
2008-10-30 11:50:00,66.894,66.922,66.892,66.921,92840000.0
2008-10-30 11:51:00,66.913,66.92,66.899,66.918,113850000.0
2008-10-30 11:52:00,66.931,66.953,66.931,66.946,79630000.0
2008-10-30 11:53:00,66.956,66.956,66.942,66.942,50330000.0
2008-10-30 11:54:00,66.974,66.974,66.946,66.956,33360000.0
2008-10-30 11:55:00,66.95,66.965,66.945,66.948,55100000.0
2008-10-30 11:56:00,66.915,66.915,66.884,66.907,87830000.0
2008-10-30 11:57:00,66.92,66.92,66.874,66.874,81390000.0
2008-10-30 11:58:00,66.885,66.89,66.855,66.875,57940000.0
2008-10-30 11:59:00,66.827,66.859,66.827,66.833,92060000.0
2008-10-30 12:00:00,66.852,66.855,66.837,66.855,62050000.0
2008-10-30 12:01:00,66.844,66.852,66.822,66.832,77640000.0
2008-10-30 12:02:00,66.825,66.832,66.776,66.776,83460000.0
2008-10-30 12:03:00,66.787,66.787,66.766,66.773,67080000.0
2008-10-30 12:04:00,66.769,66.791,66.762,66.784,79920000.0
2008-10-30 12:05:00,66.779,66.837,66.779,66.834,67700000.0
2008-10-30 12:06:00,66.838,66.838,66.747,66.747,38420000.0
2008-10-30 12:07:00,66.761,66.798,66.758,66.792,75800000.0
2008-10-30 12:08:00,66.782,66.804,66.772,66.804,61840000.0
2008-10-30 12:09:00,66.801,66.826,66.777,66.777,95710000.0
2008-10-30 12:10:00,66.797,66.846,66.797,66.836,29260000.0
2008-10-30 12:11:00,66.856,66.865,66.817,66.856,84350000.0
2008-10-30 12:12:00,66.87,66.89,66.855,66.862,115510000.0
2008-10-30 12:13:00,66.842,66.842,66.824,66.832,107190000.0
2008-10-30 12:14:00,66.838,66.845,66.821,66.837,56510000.0
2008-10-30 12:15:00,66.842,66.863,66.836,66.863,103870000.0
2008-10-30 12:16:00,66.89,66.914,66.884,66.914,74060000.0
2008-10-30 12:17:00,66.916,66.972,66.916,66.972,86920000.0
2008-10-30 12:18:00,66.997,66.997,66.976,66.981,30690000.0
2008-10-30 12:19:00,66.989,67.003,66.989,66.998,35940000.0
2008-10-30 12:20:00,66.987,66.987,66.973,66.978,37650000.0
2008-10-30 12:21:00,66.972,66.972,66.933,66.937,10190000.0
2008-10-30 12:22:00,66.954,67.0,66.954,66.983,52620000.0
2008-10-30 12:23:00,66.997,66.997,66.975,66.98,43050000.0
2008-10-30 12:24:00,66.986,66.989,66.963,66.978,42030000.0
2008-10-30 12:25:00,66.972,66.991,66.972,66.985,118840000.0
2008-10-30 12:26:00,66.976,66.979,66.908,66.908,53770000.0
2008-10-30 12:27:00,66.921,66.973,66.906,66.973,49480000.0
2008-10-30 12:28:00,66.973,66.981,66.937,66.971,51010000.0
2008-10-30 12:29:00,66.969,66.999,66.967,66.979,50220000.0
2008-10-30 12:30:00,67.01,67.055,66.991,67.014,76930000.0
2008-10-30 12:31:00,67.002,67.002,66.982,66.998,80810000.0
2008-10-30 12:32:00,66.998,67.012,66.979,67.012,106920000.0
2008-10-30 12:33:00,67.031,67.031,66.992,67.001,140890000.0
2008-10-30 12:34:00,66.977,66.999,66.975,66.992,48910000.0
2008-10-30 12:35:00,66.977,67.0,66.964,66.981,51050000.0
2008-10-30 12:36:00,67.001,67.016,66.96,66.975,40620000.0
2008-10-30 12:37:00,66.99,67.012,66.99,67.008,37670000.0
2008-10-30 12:38:00,67.008,67.011,66.99,67.011,50220000.0
2008-10-30 12:39:00,67.03,67.037,67.022,67.034,15430000.0
2008-10-30 12:40:00,67.014,67.035,67.0,67.033,21100000.0
2008-10-30 12:41:00,67.032,67.052,67.031,67.031,73770000.0
2008-10-30 12:42:00,67.062,67.062,67.033,67.047,31820000.0
2008-10-30 12:43:00,67.043,67.061,67.034,67.04,64570000.0
2008-10-30 12:44:00,67.053,67.101,67.053,67.101,29790000.0
2008-10-30 12:45:00,67.132,67.178,67.092,67.172,61780000.0
2008-10-30 12:46:00,67.164,67.215,67.132,67.215,39750000.0
2008-10-30 12:47:00,67.237,67.244,67.178,67.224,79360000.0
2008-10-30 12:48:00,67.251,67.258,67.228,67.239,68890000.0
2008-10-30 12:49:00,67.231,67.259,67.231,67.253,46350000.0
2008-10-30 12:50:00,67.271,67.319,67.271,67.319,39170000.0
2008-10-30 12:51:00,67.358,67.359,67.328,67.334,23820000.0
2008-10-30 12:52:00,67.32,67.32,67.254,67.271,42380000.0
2008-10-30 12:53:00,67.271,67.308,67.269,67.301,82030000.0
2008-10-30 12:54:00,67.331,67.331,67.306,67.318,50990000.0
2008-10-30 12:55:00,67.301,67.301,67.24,67.25,34110000.0
2008-10-30 12:56:00,67.278,67.378,67.268,67.372,103610000.0
2008-10-30 12:57:00,67.407,67.438,67.39,67.425,76350000.0
2008-10-30 12:58:00,67.428,67.498,67.428,67.435,48600000.0
2008-10-30 12:59:00,67.454,67.499,67.454,67.486,33190000.0
2008-10-30 13:00:00,67.506,67.506,67.472,67.493,39480000.0
2008-10-30 13:01:00,67.486,67.5,67.473,67.473,93560000.0
2008-10-30 13:02:00,67.473,67.486,67.432,67.467,98440000.0
2008-10-30 13:03:00,67.485,67.485,67.464,67.464,67290000.0
2008-10-30 13:04:00,67.469,67.481,67.457,67.475,67870000.0
2008-10-30 13:05:00,67.483,67.486,67.473,67.477,59520000.0
2008-10-30 13:06:00,67.483,67.496,67.465,67.479,102370000.0
2008-10-30 13:07:00,67.469,67.469,67.434,67.453,65890000.0
2008-10-30 13:08:00,67.438,67.453,67.434,67.44,83930000.0
2008-10-30 13:09:00,67.461,67.461,67.419,67.439,78840000.0
2008-10-30 13:10:00,67.45,67.478,67.449,67.476,126510000.0
2008-10-30 13:11:00,67.448,67.465,67.443,67.465,94560000.0
2008-10-30 13:12:00,67.495,67.495,67.456,67.46,77140000.0
2008-10-30 13:13:00,67.448,67.481,67.444,67.471,99500000.0
2008-10-30 13:14:00,67.49,67.49,67.445,67.449,77020000.0
2008-10-30 13:15:00,67.483,67.483,67.464,67.483,79630000.0
2008-10-30 13:16:00,67.496,67.527,67.481,67.482,85840000.0
2008-10-30 13:17:00,67.486,67.495,67.447,67.455,62280000.0
2008-10-30 13:18:00,67.491,67.495,67.43,67.486,89180000.0
2008-10-30 13:19:00,67.476,67.487,67.434,67.434,67330000.0
2008-10-30 13:20:00,67.438,67.44,67.418,67.431,86010000.0
2008-10-30 13:21:00,67.458,67.458,67.397,67.397,80420000.0
2008-10-30 13:22:00,67.384,67.384,67.363,67.371,61050000.0
2008-10-30 13:23:00,67.377,67.381,67.355,67.355,94280000.0
2008-10-30 13:24:00,67.384,67.384,67.337,67.339,74040000.0
2008-10-30 13:25:00,67.347,67.356,67.324,67.356,94570000.0
2008-10-30 13:26:00,67.353,67.374,67.343,67.374,81480000.0
2008-10-30 13:27:00,67.376,67.402,67.376,67.39,133230000.0
2008-10-30 13:28:00,67.393,67.422,67.361,67.392,99780000.0
2008-10-30 13:29:00,67.399,67.399,67.343,67.345,72560000.0
2008-10-30 13:30:00,67.361,67.361,67.292,67.296,91340000.0
2008-10-30 13:31:00,67.303,67.303,67.291,67.303,93350000.0
2008-10-30 13:32:00,67.317,67.335,67.301,67.303,83250000.0
2008-10-30 13:33:00,67.309,67.309,67.242,67.25,28920000.0
2008-10-30 13:34:00,67.25,67.25,67.165,67.171,59600000.0
2008-10-30 13:35:00,67.186,67.246,67.186,67.241,55850000.0
2008-10-30 13:36:00,67.259,67.259,67.184,67.184,69210000.0
2008-10-30 13:37:00,67.188,67.194,67.182,67.189,96810000.0
2008-10-30 13:38:00,67.207,67.236,67.207,67.232,122420000.0
2008-10-30 13:39:00,67.248,67.248,67.189,67.208,40130000.0
2008-10-30 13:40:00,67.205,67.207,67.173,67.203,62020000.0
2008-10-30 13:41:00,67.232,67.286,67.219,67.277,74810000.0
2008-10-30 13:42:00,67.28,67.313,67.28,67.297,101820000.0
2008-10-30 13:43:00,67.292,67.331,67.288,67.297,34070000.0
2008-10-30 13:44:00,67.279,67.296,67.276,67.286,76170000.0
2008-10-30 13:45:00,67.314,67.321,67.283,67.283,39160000.0
2008-10-30 13:46:00,67.29,67.311,67.278,67.296,68230000.0
2008-10-30 13:47:00,67.287,67.304,67.281,67.298,76540000.0
2008-10-30 13:48:00,67.315,67.315,67.288,67.289,37790000.0
2008-10-30 13:49:00,67.292,67.292,67.265,67.268,53900000.0
2008-10-30 13:50:00,67.272,67.272,67.209,67.228,66530000.0
2008-10-30 13:51:00,67.273,67.28,67.222,67.28,39770000.0
2008-10-30 13:52:00,67.261,67.261,67.214,67.214,48530000.0
2008-10-30 13:53:00,67.228,67.259,67.218,67.218,77430000.0
2008-10-30 13:54:00,67.247,67.247,67.225,67.229,103800000.0
2008-10-30 13:55:00,67.234,67.236,67.158,67.158,147090000.0
2008-10-30 13:56:00,67.15,67.178,67.139,67.149,68920000.0
2008-10-30 13:57:00,67.192,67.192,67.131,67.134,84830000.0
2008-10-30 13:58:00,67.148,67.19,67.133,67.19,31790000.0
2008-10-30 13:59:00,67.208,67.223,67.195,67.203,42410000.0
2008-10-30 14:00:00,67.234,67.234,67.203,67.211,45190000.0
2008-10-30 14:01:00,67.196,67.196,67.176,67.181,121870000.0
2008-10-30 14:02:00,67.178,67.182,67.171,67.176,81020000.0
2008-10-30 14:03:00,67.158,67.182,67.155,67.16,36040000.0
2008-10-30 14:04:00,67.176,67.188,67.166,67.186,43810000.0
2008-10-30 14:05:00,67.174,67.182,67.163,67.182,13640000.0
2008-10-30 14:06:00,67.189,67.189,67.111,67.121,56000000.0
2008-10-30 14:07:00,67.111,67.131,67.106,67.129,51640000.0
2008-10-30 14:08:00,67.123,67.168,67.123,67.158,97170000.0
2008-10-30 14:09:00,67.171,67.171,67.13,67.13,154400000.0
2008-10-30 14:10:00,67.079,67.131,67.079,67.121,58110000.0
2008-10-30 14:11:00,67.129,67.129,67.089,67.089,115120000.0
2008-10-30 14:12:00,67.143,67.143,67.098,67.103,122260000.0
2008-10-30 14:13:00,67.098,67.098,67.038,67.038,86650000.0
2008-10-30 14:14:00,67.042,67.078,67.024,67.035,73020000.0
2008-10-30 14:15:00,67.094,67.133,67.073,67.133,45460000.0
2008-10-30 14:16:00,67.15,67.15,67.085,67.125,27770000.0
2008-10-30 14:17:00,67.142,67.167,67.118,67.124,54640000.0
2008-10-30 14:18:00,67.149,67.149,67.075,67.075,30690000.0
2008-10-30 14:19:00,67.07,67.075,67.064,67.069,32590000.0
2008-10-30 14:20:00,67.056,67.069,67.043,67.051,42750000.0
2008-10-30 14:21:00,67.074,67.074,67.043,67.043,67840000.0
2008-10-30 14:22:00,67.03,67.058,67.03,67.047,109400000.0
2008-10-30 14:23:00,67.054,67.054,67.041,67.049,73760000.0
2008-10-30 14:24:00,67.066,67.084,67.046,67.084,70900000.0
2008-10-30 14:25:00,67.078,67.09,67.049,67.077,86740000.0
2008-10-30 14:26:00,67.069,67.081,67.052,67.068,126090000.0
2008-10-30 14:27:00,67.095,67.095,67.064,67.064,150730000.0
2008-10-30 14:28:00,67.05,67.06,67.044,67.055,137890000.0
2008-10-30 14:29:00,67.04,67.053,66.999,66.999,111950000.0
2008-10-30 14:30:00,67.091,67.168,67.051,67.161,53850000.0
2008-10-30 14:31:00,67.175,67.187,67.117,67.117,86210000.0
2008-10-30 14:32:00,67.096,67.123,67.076,67.092,84540000.0
2008-10-30 14:33:00,67.119,67.128,67.087,67.122,67750000.0
2008-10-30 14:34:00,67.134,67.134,67.101,67.101,75910000.0
2008-10-30 14:35:00,67.092,67.113,67.092,67.097,58210000.0
2008-10-30 14:36:00,67.121,67.121,67.061,67.081,61750000.0
2008-10-30 14:37:00,67.072,67.119,67.069,67.119,55880000.0
2008-10-30 14:38:00,67.117,67.13,67.091,67.118,109980000.0
2008-10-30 14:39:00,67.127,67.139,67.104,67.104,89660000.0
2008-10-30 14:40:00,67.109,67.149,67.081,67.149,116720000.0
2008-10-30 14:41:00,67.136,67.156,67.082,67.087,80060000.0
2008-10-30 14:42:00,67.102,67.102,67.074,67.082,72780000.0
2008-10-30 14:43:00,67.067,67.086,67.045,67.065,63810000.0
2008-10-30 14:44:00,67.075,67.155,67.075,67.155,63870000.0
2008-10-30 14:45:00,67.16,67.16,67.106,67.13,62890000.0
2008-10-30 14:46:00,67.101,67.137,67.072,67.072,92990000.0
2008-10-30 14:47:00,67.052,67.055,67.01,67.05,64880000.0
2008-10-30 14:48:00,67.036,67.069,67.001,67.001,71220000.0
2008-10-30 14:49:00,66.999,67.023,66.987,67.007,67470000.0
2008-10-30 14:50:00,67.005,67.043,67.005,67.014,80140000.0
2008-10-30 14:51:00,67.031,67.031,66.975,66.975,78490000.0
2008-10-30 14:52:00,66.979,67.008,66.966,66.973,35100000.0
2008-10-30 14:53:00,66.984,67.013,66.984,67.005,79100000.0
2008-10-30 14:54:00,67.017,67.021,66.985,67.006,87020000.0
2008-10-30 14:55:00,67.033,67.033,67.006,67.012,93910000.0
2008-10-30 14:56:00,67.024,67.024,66.995,67.001,89980000.0
2008-10-30 14:57:00,67.014,67.014,66.986,67.01,52300000.0
2008-10-30 14:58:00,66.982,67.006,66.976,66.999,87760000.0
2008-10-30 14:59:00,66.971,66.99,66.965,66.965,58710000.0
2008-10-30 15:00:00,66.987,66.995,66.973,66.978,55340000.0
2008-10-30 15:01:00,66.992,67.058,66.992,67.036,39000000.0
2008-10-30 15:02:00,67.054,67.121,67.054,67.121,40700000.0
2008-10-30 15:03:00,67.14,67.144,67.126,67.132,50890000.0
2008-10-30 15:04:00,67.113,67.12,67.108,67.11,15530000.0
2008-10-30 15:05:00,67.112,67.135,67.112,67.123,68030000.0
2008-10-30 15:06:00,67.144,67.144,67.121,67.141,55400000.0
2008-10-30 15:07:00,67.138,67.145,67.138,67.145,81740000.0
2008-10-30 15:08:00,67.144,67.144,67.103,67.103,67210000.0
2008-10-30 15:09:00,67.14,67.14,67.101,67.12,93050000.0
2008-10-30 15:10:00,67.111,67.143,67.111,67.125,57410000.0
2008-10-30 15:11:00,67.122,67.174,67.122,67.174,52070000.0
2008-10-30 15:12:00,67.194,67.194,67.17,67.17,102490000.0
2008-10-30 15:13:00,67.167,67.182,67.167,67.169,86170000.0
2008-10-30 15:14:00,67.173,67.173,67.156,67.158,70120000.0
2008-10-30 15:15:00,67.183,67.183,67.167,67.167,54310000.0
2008-10-30 15:16:00,67.183,67.195,67.164,67.183,45520000.0
2008-10-30 15:17:00,67.18,67.195,67.18,67.187,66480000.0
2008-10-30 15:18:00,67.202,67.202,67.177,67.182,112660000.0
2008-10-30 15:19:00,67.154,67.181,67.137,67.167,119240000.0
2008-10-30 15:20:00,67.166,67.166,67.135,67.144,108380000.0
2008-10-30 15:21:00,67.15,67.15,67.102,67.112,92390000.0
2008-10-30 15:22:00,67.102,67.132,67.102,67.11,106190000.0
2008-10-30 15:23:00,67.106,67.116,67.106,67.107,48930000.0
2008-10-30 15:24:00,67.13,67.13,67.103,67.103,95230000.0
2008-10-30 15:25:00,67.087,67.101,67.087,67.09,61430000.0
2008-10-30 15:26:00,67.077,67.105,67.073,67.105,61080000.0
2008-10-30 15:27:00,67.1,67.1,67.046,67.077,47600000.0
2008-10-30 15:28:00,67.084,67.092,67.064,67.069,89080000.0
2008-10-30 15:29:00,67.06,67.06,67.026,67.032,101170000.0
2008-10-30 15:30:00,67.037,67.067,67.021,67.053,157730000.0
2008-10-30 15:31:00,67.075,67.119,67.071,67.071,78850000.0
2008-10-30 15:32:00,67.07,67.079,67.052,67.065,98010000.0
2008-10-30 15:33:00,67.073,67.1,67.064,67.094,102520000.0
2008-10-30 15:34:00,67.099,67.105,67.072,67.073,106070000.0
2008-10-30 15:35:00,67.051,67.091,67.051,67.086,115650000.0
2008-10-30 15:36:00,67.14,67.14,67.083,67.096,80450000.0
2008-10-30 15:37:00,67.107,67.119,67.1,67.109,73240000.0
2008-10-30 15:38:00,67.107,67.107,67.057,67.078,58350000.0
2008-10-30 15:39:00,67.067,67.092,67.057,67.092,113740000.0
2008-10-30 15:40:00,67.111,67.113,67.081,67.113,176420000.0
2008-10-30 15:41:00,67.09,67.116,67.078,67.105,126780000.0
2008-10-30 15:42:00,67.094,67.127,67.086,67.127,78620000.0
2008-10-30 15:43:00,67.138,67.182,67.138,67.178,86730000.0
2008-10-30 15:44:00,67.193,67.193,67.154,67.16,91440000.0
2008-10-30 15:45:00,67.172,67.183,67.156,67.183,83960000.0
2008-10-30 15:46:00,67.198,67.206,67.173,67.182,119030000.0
2008-10-30 15:47:00,67.162,67.182,67.162,67.179,129310000.0
2008-10-30 15:48:00,67.217,67.217,67.191,67.193,95280000.0
2008-10-30 15:49:00,67.181,67.2,67.167,67.167,130080000.0
2008-10-30 15:50:00,67.168,67.189,67.161,67.177,103020000.0
2008-10-30 15:51:00,67.196,67.196,67.099,67.099,104920000.0
2008-10-30 15:52:00,67.076,67.118,67.076,67.096,47970000.0
2008-10-30 15:53:00,67.079,67.079,67.044,67.066,57080000.0
2008-10-30 15:54:00,67.088,67.088,67.036,67.056,104710000.0
2008-10-30 15:55:00,67.034,67.034,67.014,67.014,74930000.0
2008-10-30 15:56:00,67.022,67.045,67.022,67.036,96970000.0
2008-10-30 15:57:00,67.036,67.047,67.01,67.01,69810000.0
2008-10-30 15:58:00,66.975,66.975,66.893,66.916,88360000.0
2008-10-30 15:59:00,66.886,66.972,66.886,66.972,81220000.0
2008-10-30 16:00:00,66.979,66.995,66.885,66.886,110940000.0
2008-10-30 16:01:00,66.886,66.906,66.84,66.891,75670000.0
2008-10-30 16:02:00,66.909,66.926,66.889,66.921,86530000.0
2008-10-30 16:03:00,66.94,66.952,66.917,66.952,62680000.0
2008-10-30 16:04:00,66.939,66.985,66.924,66.931,108050000.0
2008-10-30 16:05:00,66.941,66.996,66.939,66.996,97540000.0
2008-10-30 16:06:00,66.986,67.004,66.975,67.004,101230000.0
2008-10-30 16:07:00,66.991,66.991,66.955,66.97,62280000.0
2008-10-30 16:08:00,66.978,66.981,66.911,66.911,20480000.0
2008-10-30 16:09:00,66.947,66.977,66.907,66.959,98670000.0
2008-10-30 16:10:00,66.964,66.981,66.931,66.933,76010000.0
2008-10-30 16:11:00,66.962,66.99,66.962,66.983,70280000.0
2008-10-30 16:12:00,67.009,67.009,66.95,66.954,92480000.0
2008-10-30 16:13:00,66.962,66.985,66.946,66.973,123100000.0
2008-10-30 16:14:00,66.98,66.98,66.935,66.949,52690000.0
2008-10-30 16:15:00,66.959,66.959,66.898,66.936,109330000.0
2008-10-30 16:16:00,66.931,66.938,66.889,66.893,67130000.0
2008-10-30 16:17:00,66.903,66.938,66.898,66.907,96780000.0
2008-10-30 16:18:00,66.913,66.913,66.896,66.9,106720000.0
2008-10-30 16:19:00,66.887,66.92,66.887,66.896,88900000.0
2008-10-30 16:20:00,66.919,66.962,66.914,66.914,62280000.0
2008-10-30 16:21:00,66.939,66.939,66.895,66.903,49340000.0
2008-10-30 16:22:00,66.908,66.924,66.905,66.918,122490000.0
2008-10-30 16:23:00,66.913,66.931,66.901,66.931,98820000.0
2008-10-30 16:24:00,66.959,66.959,66.905,66.905,104590000.0
2008-10-30 16:25:00,66.923,66.968,66.923,66.955,120930000.0
2008-10-30 16:26:00,66.981,67.003,66.976,67.003,132200000.0
2008-10-30 16:27:00,66.984,67.006,66.975,66.975,85710000.0
2008-10-30 16:28:00,66.981,66.981,66.93,66.956,102010000.0
2008-10-30 16:29:00,66.939,66.95,66.914,66.914,87090000.0
2008-10-30 16:30:00,66.892,66.902,66.829,66.841,73450000.0
2008-10-30 16:31:00,66.814,66.814,66.76,66.792,77760000.0
2008-10-30 16:32:00,66.813,66.845,66.813,66.818,111620000.0
2008-10-30 16:33:00,66.841,66.841,66.822,66.832,59820000.0
2008-10-30 16:34:00,66.814,66.814,66.763,66.763,91600000.0
2008-10-30 16:35:00,66.743,66.743,66.683,66.69,81440000.0
2008-10-30 16:36:00,66.696,66.696,66.618,66.64,63440000.0
2008-10-30 16:37:00,66.621,66.625,66.485,66.485,115670000.0
2008-10-30 16:38:00,66.466,66.5,66.466,66.5,67830000.0
2008-10-30 16:39:00,66.522,66.531,66.491,66.491,70520000.0
2008-10-30 16:40:00,66.485,66.485,66.316,66.338,109660000.0
2008-10-30 16:41:00,66.313,66.376,66.313,66.374,97960000.0
2008-10-30 16:42:00,66.392,66.421,66.383,66.406,90980000.0
2008-10-30 16:43:00,66.412,66.432,66.402,66.402,85280000.0
2008-10-30 16:44:00,66.408,66.413,66.374,66.413,48900000.0
2008-10-30 16:45:00,66.426,66.437,66.388,66.394,91930000.0
2008-10-30 16:46:00,66.383,66.398,66.362,66.398,70660000.0
2008-10-30 16:47:00,66.417,66.421,66.403,66.421,94580000.0
2008-10-30 16:48:00,66.414,66.449,66.408,66.449,102240000.0
2008-10-30 16:49:00,66.484,66.485,66.47,66.485,114020000.0
2008-10-30 16:50:00,66.485,66.52,66.485,66.502,41400000.0
2008-10-30 16:51:00,66.509,66.562,66.509,66.562,52770000.0
2008-10-30 16:52:00,66.573,66.586,66.573,66.584,109800000.0
2008-10-30 16:53:00,66.615,66.639,66.602,66.631,123840000.0
2008-10-30 16:54:00,66.634,66.67,66.629,66.67,102080000.0
2008-10-30 16:55:00,66.685,66.711,66.623,66.651,99600000.0
2008-10-30 16:56:00,66.677,66.711,66.629,66.648,84710000.0
2008-10-30 16:57:00,66.666,66.666,66.613,66.629,98380000.0
2008-10-30 16:58:00,66.616,66.621,66.57,66.57,110770000.0
2008-10-30 16:59:00,66.557,66.562,66.482,66.552,85370000.0
2008-10-30 17:00:00,66.556,66.588,66.531,66.551,54360000.0
2008-10-30 17:01:00,66.545,66.586,66.54,66.563,29760000.0
2008-10-30 17:02:00,66.595,66.644,66.588,66.623,50950000.0
2008-10-30 17:03:00,66.661,66.715,66.629,66.679,91960000.0
2008-10-30 17:04:00,66.69,66.734,66.681,66.694,74310000.0
2008-10-30 17:05:00,66.694,66.7,66.668,66.676,57130000.0
2008-10-30 17:06:00,66.69,66.7,66.658,66.686,92260000.0
2008-10-30 17:07:00,66.66,66.698,66.633,66.633,61010000.0
2008-10-30 17:08:00,66.609,66.616,66.602,66.607,78010000.0
2008-10-30 17:09:00,66.625,66.625,66.569,66.592,88750000.0
2008-10-30 17:10:00,66.612,66.69,66.612,66.69,70550000.0
2008-10-30 17:11:00,66.683,66.705,66.634,66.634,90870000.0
2008-10-30 17:12:00,66.672,66.699,66.637,66.682,64890000.0
2008-10-30 17:13:00,66.721,66.729,66.694,66.717,32610000.0
2008-10-30 17:14:00,66.707,66.715,66.668,66.695,79800000.0
2008-10-30 17:15:00,66.72,66.72,66.645,66.666,60420000.0
2008-10-30 17:16:00,66.635,66.662,66.578,66.578,90500000.0
2008-10-30 17:17:00,66.559,66.559,66.483,66.493,28350000.0
2008-10-30 17:18:00,66.489,66.544,66.454,66.522,91370000.0
2008-10-30 17:19:00,66.513,66.555,66.508,66.529,114310000.0
2008-10-30 17:20:00,66.507,66.527,66.488,66.489,112630000.0
2008-10-30 17:21:00,66.511,66.576,66.488,66.572,50260000.0
2008-10-30 17:22:00,66.57,66.573,66.53,66.573,95100000.0
2008-10-30 17:23:00,66.566,66.58,66.539,66.58,79660000.0
2008-10-30 17:24:00,66.595,66.595,66.568,66.57,89500000.0
2008-10-30 17:25:00,66.574,66.58,66.535,66.535,30920000.0
2008-10-30 17:26:00,66.523,66.523,66.47,66.473,40920000.0
2008-10-30 17:27:00,66.493,66.557,66.491,66.556,43600000.0
2008-10-30 17:28:00,66.563,66.57,66.548,66.556,14370000.0
2008-10-30 17:29:00,66.549,66.566,66.544,66.566,49590000.0
2008-10-30 17:30:00,66.595,66.629,66.59,66.612,44050000.0
2008-10-30 17:31:00,66.63,66.641,66.617,66.622,37930000.0
2008-10-30 17:32:00,66.618,66.63,66.595,66.63,124060000.0
2008-10-30 17:33:00,66.648,66.674,66.602,66.607,55190000.0
2008-10-30 17:34:00,66.585,66.591,66.54,66.556,46530000.0
2008-10-30 17:35:00,66.572,66.572,66.539,66.539,51600000.0
2008-10-30 17:36:00,66.55,66.551,66.433,66.433,49730000.0
2008-10-30 17:37:00,66.432,66.498,66.424,66.492,88850000.0
2008-10-30 17:38:00,66.511,66.565,66.499,66.536,80620000.0
2008-10-30 17:39:00,66.562,66.562,66.51,66.523,97320000.0
2008-10-30 17:40:00,66.523,66.523,66.478,66.519,140100000.0
2008-10-30 17:41:00,66.517,66.549,66.508,66.524,56100000.0
2008-10-30 17:42:00,66.536,66.54,66.456,66.456,48280000.0
2008-10-30 17:43:00,66.431,66.507,66.43,66.507,39540000.0
2008-10-30 17:44:00,66.515,66.518,66.486,66.502,33000000.0
2008-10-30 17:45:00,66.519,66.519,66.47,66.48,49450000.0
2008-10-30 17:46:00,66.487,66.487,66.451,66.451,14170000.0
2008-10-30 17:47:00,66.465,66.477,66.428,66.428,24000000.0
2008-10-30 17:48:00,66.419,66.419,66.353,66.372,69090000.0
2008-10-30 17:49:00,66.358,66.37,66.355,66.355,32730000.0
2008-10-30 17:50:00,66.353,66.36,66.332,66.339,76330000.0
2008-10-30 17:51:00,66.366,66.366,66.272,66.287,31190000.0
2008-10-30 17:52:00,66.256,66.276,66.24,66.272,64570000.0
2008-10-30 17:53:00,66.254,66.259,66.223,66.223,41170000.0
2008-10-30 17:54:00,66.224,66.224,66.112,66.112,78380000.0
2008-10-30 17:55:00,66.092,66.12,66.024,66.1,81360000.0
2008-10-30 17:56:00,66.119,66.165,66.119,66.154,43320000.0
2008-10-30 17:57:00,66.187,66.187,66.148,66.162,39080000.0
2008-10-30 17:58:00,66.124,66.15,66.113,66.15,15300000.0
2008-10-30 17:59:00,66.157,66.157,66.082,66.086,34620000.0
2008-10-30 18:00:00,66.093,66.156,66.055,66.149,82120000.0
2008-10-30 18:01:00,66.164,66.253,66.164,66.225,55150000.0
2008-10-30 18:02:00,66.233,66.243,66.17,66.188,42500000.0
2008-10-30 18:03:00,66.193,66.228,66.189,66.226,102880000.0
2008-10-30 18:04:00,66.216,66.232,66.205,66.232,77170000.0
2008-10-30 18:05:00,66.243,66.283,66.24,66.283,42020000.0
2008-10-30 18:06:00,66.295,66.307,66.255,66.255,35460000.0
2008-10-30 18:07:00,66.226,66.247,66.215,66.244,38930000.0
2008-10-30 18:08:00,66.269,66.312,66.269,66.286,89770000.0
2008-10-30 18:09:00,66.311,66.311,66.25,66.282,98030000.0
2008-10-30 18:10:00,66.285,66.309,66.259,66.264,66150000.0
2008-10-30 18:11:00,66.228,66.237,66.176,66.181,70780000.0
2008-10-30 18:12:00,66.191,66.229,66.182,66.229,59870000.0
2008-10-30 18:13:00,66.213,66.222,66.208,66.208,97330000.0
2008-10-30 18:14:00,66.219,66.259,66.214,66.259,66010000.0
2008-10-30 18:15:00,66.281,66.281,66.218,66.243,78260000.0
2008-10-30 18:16:00,66.251,66.258,66.217,66.229,77130000.0
2008-10-30 18:17:00,66.238,66.244,66.223,66.223,134250000.0
2008-10-30 18:18:00,66.24,66.28,66.22,66.28,98680000.0
2008-10-30 18:19:00,66.259,66.281,66.246,66.269,81260000.0
2008-10-30 18:20:00,66.272,66.282,66.253,66.282,97860000.0
2008-10-30 18:21:00,66.305,66.319,66.294,66.319,73950000.0
2008-10-30 18:22:00,66.338,66.361,66.338,66.348,88570000.0
2008-10-30 18:23:00,66.343,66.343,66.308,66.328,87920000.0
2008-10-30 18:24:00,66.366,66.37,66.33,66.341,58370000.0
2008-10-30 18:25:00,66.315,66.315,66.282,66.291,96590000.0
2008-10-30 18:26:00,66.292,66.307,66.279,66.303,66110000.0
2008-10-30 18:27:00,66.329,66.329,66.298,66.314,94840000.0
2008-10-30 18:28:00,66.318,66.322,66.294,66.3,80610000.0
2008-10-30 18:29:00,66.312,66.345,66.312,66.345,58130000.0
2008-10-30 18:30:00,66.356,66.356,66.337,66.348,95080000.0
2008-10-30 18:31:00,66.325,66.371,66.325,66.371,79880000.0
2008-10-30 18:32:00,66.393,66.453,66.376,66.453,94990000.0
2008-10-30 18:33:00,66.473,66.473,66.451,66.451,87310000.0
2008-10-30 18:34:00,66.457,66.476,66.417,66.453,127730000.0
2008-10-30 18:35:00,66.454,66.528,66.454,66.504,102260000.0
2008-10-30 18:36:00,66.513,66.58,66.513,66.548,76370000.0
2008-10-30 18:37:00,66.539,66.564,66.527,66.564,86420000.0
2008-10-30 18:38:00,66.572,66.579,66.542,66.558,100940000.0
2008-10-30 18:39:00,66.552,66.589,66.535,66.545,74610000.0
2008-10-30 18:40:00,66.546,66.576,66.538,66.572,24620000.0
2008-10-30 18:41:00,66.588,66.608,66.575,66.597,57370000.0
2008-10-30 18:42:00,66.622,66.622,66.567,66.575,56910000.0
2008-10-30 18:43:00,66.563,66.563,66.528,66.53,66110000.0
2008-10-30 18:44:00,66.532,66.613,66.532,66.562,98990000.0
2008-10-30 18:45:00,66.581,66.581,66.526,66.526,140820000.0
2008-10-30 18:46:00,66.527,66.56,66.522,66.522,39550000.0
2008-10-30 18:47:00,66.521,66.542,66.521,66.536,60930000.0
2008-10-30 18:48:00,66.565,66.578,66.54,66.557,67980000.0
2008-10-30 18:49:00,66.547,66.549,66.52,66.528,97560000.0
2008-10-30 18:50:00,66.532,66.54,66.504,66.529,38800000.0
2008-10-30 18:51:00,66.544,66.544,66.515,66.521,80510000.0
2008-10-30 18:52:00,66.525,66.525,66.511,66.511,38860000.0
2008-10-30 18:53:00,66.516,66.516,66.503,66.508,80850000.0
2008-10-30 18:54:00,66.534,66.534,66.516,66.519,86990000.0
2008-10-30 18:55:00,66.497,66.509,66.49,66.496,40430000.0
2008-10-30 18:56:00,66.503,66.503,66.459,66.47,49580000.0
2008-10-30 18:57:00,66.464,66.492,66.454,66.476,60060000.0
2008-10-30 18:58:00,66.493,66.493,66.478,66.488,46800000.0
2008-10-30 18:59:00,66.485,66.493,66.48,66.484,44440000.0
2008-10-30 19:00:00,66.501,66.501,66.456,66.456,83720000.0
2008-10-30 19:01:00,66.442,66.464,66.442,66.464,107790000.0
2008-10-30 19:02:00,66.474,66.477,66.446,66.452,146530000.0
2008-10-30 19:03:00,66.464,66.483,66.457,66.483,61960000.0
2008-10-30 19:04:00,66.47,66.5,66.455,66.462,85730000.0
2008-10-30 19:05:00,66.443,66.488,66.443,66.485,25800000.0
2008-10-30 19:06:00,66.509,66.509,66.446,66.453,48540000.0
2008-10-30 19:07:00,66.478,66.497,66.458,66.493,44730000.0
2008-10-30 19:08:00,66.522,66.522,66.484,66.484,121900000.0
2008-10-30 19:09:00,66.515,66.526,66.489,66.523,84740000.0
2008-10-30 19:10:00,66.546,66.559,66.52,66.539,35580000.0
2008-10-30 19:11:00,66.557,66.603,66.539,66.603,37810000.0
2008-10-30 19:12:00,66.63,66.631,66.569,66.569,13890000.0
2008-10-30 19:13:00,66.599,66.633,66.587,66.633,54600000.0
2008-10-30 19:14:00,66.643,66.662,66.625,66.638,57130000.0
2008-10-30 19:15:00,66.66,66.66,66.611,66.637,96490000.0
2008-10-30 19:16:00,66.632,66.688,66.62,66.688,145240000.0
2008-10-30 19:17:00,66.695,66.695,66.673,66.694,59450000.0
2008-10-30 19:18:00,66.721,66.776,66.701,66.776,123480000.0
2008-10-30 19:19:00,66.798,66.875,66.798,66.861,119460000.0
2008-10-30 19:20:00,66.831,66.848,66.79,66.79,84040000.0
2008-10-30 19:21:00,66.812,66.818,66.795,66.817,69310000.0
2008-10-30 19:22:00,66.799,66.809,66.784,66.789,40800000.0
2008-10-30 19:23:00,66.79,66.79,66.76,66.763,31020000.0
2008-10-30 19:24:00,66.772,66.772,66.706,66.706,45540000.0
2008-10-30 19:25:00,66.7,66.726,66.696,66.726,28220000.0
2008-10-30 19:26:00,66.734,66.738,66.683,66.693,34980000.0
2008-10-30 19:27:00,66.702,66.702,66.665,66.678,45930000.0
2008-10-30 19:28:00,66.681,66.684,66.673,66.677,71170000.0
2008-10-30 19:29:00,66.675,66.682,66.659,66.659,102260000.0
2008-10-30 19:30:00,66.669,66.669,66.646,66.656,74520000.0
2008-10-30 19:31:00,66.672,66.68,66.645,66.645,68930000.0
2008-10-30 19:32:00,66.624,66.624,66.601,66.617,80750000.0
2008-10-30 19:33:00,66.647,66.647,66.555,66.555,132490000.0
2008-10-30 19:34:00,66.534,66.534,66.521,66.521,135930000.0
2008-10-30 19:35:00,66.514,66.551,66.514,66.534,132440000.0
2008-10-30 19:36:00,66.566,66.588,66.542,66.584,105940000.0
2008-10-30 19:37:00,66.596,66.596,66.577,66.592,54220000.0
2008-10-30 19:38:00,66.614,66.635,66.614,66.635,77830000.0
2008-10-30 19:39:00,66.648,66.649,66.625,66.648,77330000.0
2008-10-30 19:40:00,66.635,66.643,66.606,66.614,65520000.0
2008-10-30 19:41:00,66.587,66.593,66.573,66.593,71540000.0
2008-10-30 19:42:00,66.607,66.607,66.52,66.52,63880000.0
2008-10-30 19:43:00,66.502,66.535,66.496,66.515,63470000.0
2008-10-30 19:44:00,66.514,66.516,66.481,66.482,55100000.0
2008-10-30 19:45:00,66.496,66.527,66.478,66.525,114020000.0
2008-10-30 19:46:00,66.528,66.549,66.526,66.536,91720000.0
2008-10-30 19:47:00,66.523,66.545,66.518,66.545,106900000.0
2008-10-30 19:48:00,66.533,66.56,66.533,66.557,80220000.0
2008-10-30 19:49:00,66.54,66.56,66.54,66.556,69850000.0
2008-10-30 19:50:00,66.55,66.649,66.55,66.649,60220000.0
2008-10-30 19:51:00,66.681,66.681,66.647,66.651,60550000.0
2008-10-30 19:52:00,66.641,66.661,66.641,66.656,54550000.0
2008-10-30 19:53:00,66.643,66.689,66.643,66.68,91690000.0
2008-10-30 19:54:00,66.684,66.684,66.603,66.603,73500000.0
2008-10-30 19:55:00,66.61,66.623,66.606,66.618,70080000.0
2008-10-30 19:56:00,66.636,66.721,66.636,66.721,81400000.0
2008-10-30 19:57:00,66.749,66.749,66.705,66.705,82030000.0
2008-10-30 19:58:00,66.699,66.789,66.699,66.783,75660000.0
2008-10-30 19:59:00,66.761,66.761,66.591,66.723,33560000.0
2008-10-30 20:00:00,66.738,66.738,66.68,66.683,75680000.0
2008-10-30 20:01:00,66.674,66.711,66.674,66.711,91310000.0
2008-10-30 20:02:00,66.704,66.704,66.667,66.671,95450000.0
2008-10-30 20:03:00,66.718,66.726,66.683,66.716,85850000.0
2008-10-30 20:04:00,66.706,66.721,66.681,66.706,59730000.0
2008-10-30 20:05:00,66.703,66.773,66.679,66.771,80180000.0
2008-10-30 20:06:00,66.788,66.801,66.733,66.771,61140000.0
2008-10-30 20:07:00,66.761,66.772,66.744,66.757,49320000.0
2008-10-30 20:08:00,66.741,66.779,66.741,66.759,33810000.0
2008-10-30 20:09:00,66.784,66.796,66.757,66.779,40520000.0
2008-10-30 20:10:00,66.787,66.802,66.773,66.791,54920000.0
2008-10-30 20:11:00,66.779,66.779,66.766,66.777,10710000.0
2008-10-30 20:12:00,66.804,66.804,66.761,66.79,49520000.0
2008-10-30 20:13:00,66.785,66.803,66.78,66.783,21640000.0
2008-10-30 20:14:00,66.791,66.807,66.79,66.798,74910000.0
2008-10-30 20:15:00,66.834,66.834,66.798,66.808,80100000.0
2008-10-30 20:16:00,66.785,66.802,66.774,66.774,38210000.0
2008-10-30 20:17:00,66.754,66.756,66.699,66.75,74450000.0
2008-10-30 20:18:00,66.799,66.799,66.734,66.738,88060000.0
2008-10-30 20:19:00,66.749,66.756,66.724,66.731,101620000.0
2008-10-30 20:20:00,66.722,66.761,66.722,66.723,79440000.0
2008-10-30 20:21:00,66.732,66.732,66.692,66.728,50130000.0
2008-10-30 20:22:00,66.755,66.799,66.755,66.795,89040000.0
2008-10-30 20:23:00,66.821,66.863,66.819,66.863,60170000.0
2008-10-30 20:24:00,66.893,66.903,66.857,66.903,56490000.0
2008-10-30 20:25:00,66.925,66.968,66.925,66.938,32960000.0
2008-10-30 20:26:00,66.927,66.982,66.903,66.982,34820000.0
2008-10-30 20:27:00,67.059,67.073,66.989,67.026,55410000.0
2008-10-30 20:28:00,67.017,67.017,66.959,66.97,90970000.0
2008-10-30 20:29:00,66.961,66.984,66.953,66.97,70820000.0
2008-10-30 20:30:00,67.007,67.007,66.956,66.956,108260000.0
2008-10-30 20:31:00,66.969,67.038,66.969,67.038,120820000.0
2008-10-30 20:32:00,67.048,67.051,66.983,67.019,111910000.0
2008-10-30 20:33:00,67.042,67.042,66.97,66.97,104410000.0
2008-10-30 20:34:00,66.993,67.069,66.993,67.038,78650000.0
2008-10-30 20:35:00,67.024,67.039,67.013,67.039,32310000.0
2008-10-30 20:36:00,67.066,67.083,67.049,67.062,27060000.0
2008-10-30 20:37:00,67.05,67.069,67.041,67.062,90110000.0
2008-10-30 20:38:00,67.035,67.049,67.016,67.049,102780000.0
2008-10-30 20:39:00,67.08,67.08,67.036,67.055,92120000.0
2008-10-30 20:40:00,67.06,67.07,67.042,67.056,94840000.0
2008-10-30 20:41:00,67.04,67.045,67.013,67.027,109280000.0
2008-10-30 20:42:00,67.059,67.06,67.039,67.042,95350000.0
2008-10-30 20:43:00,67.011,67.011,66.949,66.954,99510000.0
2008-10-30 20:44:00,66.95,66.971,66.947,66.957,88150000.0
2008-10-30 20:45:00,66.967,66.981,66.926,66.926,60490000.0
2008-10-30 20:46:00,66.908,66.912,66.848,66.848,99670000.0
2008-10-30 20:47:00,66.82,66.873,66.82,66.873,106820000.0
2008-10-30 20:48:00,66.89,66.89,66.831,66.831,52030000.0
2008-10-30 20:49:00,66.832,66.876,66.832,66.876,4880000.0
2008-10-30 20:50:00,66.886,66.886,66.781,66.849,81640000.0
2008-10-30 20:51:00,66.848,66.906,66.848,66.872,105940000.0
2008-10-30 20:52:00,66.884,66.89,66.87,66.87,107190000.0
2008-10-30 20:53:00,66.882,66.906,66.882,66.906,89970000.0
2008-10-30 20:54:00,66.903,66.903,66.869,66.869,4730000.0
2008-10-30 20:55:00,66.858,66.909,66.858,66.909,51890000.0
2008-10-30 20:56:00,66.9,66.901,66.859,66.894,86570000.0
2008-10-30 20:57:00,66.914,66.914,66.884,66.904,66600000.0
2008-10-30 20:58:00,66.904,66.93,66.904,66.929,87050000.0
2008-10-30 20:59:00,66.908,66.925,66.896,66.917,51060000.0
2008-10-30 21:00:00,66.934,66.934,66.903,66.921,54580000.0
2008-10-30 21:01:00,66.934,66.958,66.934,66.954,97250000.0
2008-10-30 21:02:00,66.952,66.963,66.943,66.957,84790000.0
2008-10-30 21:03:00,66.968,66.991,66.954,66.991,76670000.0
2008-10-30 21:04:00,67.007,67.022,66.996,67.022,52680000.0
2008-10-30 21:05:00,67.013,67.031,67.006,67.031,45080000.0
2008-10-30 21:06:00,67.048,67.075,67.038,67.071,64820000.0
2008-10-30 21:07:00,67.058,67.075,67.056,67.058,118740000.0
2008-10-30 21:08:00,67.062,67.067,67.052,67.059,106090000.0
2008-10-30 21:09:00,67.077,67.077,67.052,67.058,109420000.0
2008-10-30 21:10:00,67.065,67.065,67.045,67.051,90880000.0
2008-10-30 21:11:00,67.029,67.029,66.987,66.992,99130000.0
2008-10-30 21:12:00,67.009,67.029,67.004,67.01,49230000.0
2008-10-30 21:13:00,67.023,67.052,67.023,67.052,99260000.0
2008-10-30 21:14:00,67.034,67.04,67.013,67.013,68010000.0
2008-10-30 21:15:00,67.016,67.016,66.946,66.946,14700000.0
2008-10-30 21:16:00,66.939,66.976,66.927,66.927,53540000.0
2008-10-30 21:17:00,66.936,67.013,66.936,66.973,93400000.0
2008-10-30 21:18:00,66.984,66.984,66.889,66.889,107710000.0
2008-10-30 21:19:00,66.881,66.92,66.865,66.911,152450000.0
2008-10-30 21:20:00,66.902,66.919,66.878,66.882,79990000.0
2008-10-30 21:21:00,66.888,66.888,66.749,66.841,92130000.0
2008-10-30 21:22:00,66.826,66.841,66.815,66.829,99700000.0
2008-10-30 21:23:00,66.812,66.813,66.732,66.776,106000000.0
2008-10-30 21:24:00,66.803,66.861,66.789,66.841,118830000.0
2008-10-30 21:25:00,66.871,66.882,66.857,66.878,73110000.0
2008-10-30 21:26:00,66.884,66.921,66.874,66.887,74640000.0
2008-10-30 21:27:00,66.89,66.897,66.861,66.894,61070000.0
2008-10-30 21:28:00,66.888,66.905,66.858,66.905,115220000.0
2008-10-30 21:29:00,66.907,66.921,66.896,66.919,181510000.0
2008-10-30 21:30:00,66.92,66.922,66.876,66.894,111490000.0
2008-10-30 21:31:00,66.859,66.891,66.824,66.824,83930000.0
2008-10-30 21:32:00,66.831,66.891,66.831,66.841,88820000.0
2008-10-30 21:33:00,66.85,66.85,66.798,66.798,96030000.0
2008-10-30 21:34:00,66.793,66.833,66.793,66.833,86870000.0
2008-10-30 21:35:00,66.835,66.838,66.815,66.826,111810000.0
2008-10-30 21:36:00,66.839,66.86,66.837,66.86,136910000.0
2008-10-30 21:37:00,66.846,66.863,66.826,66.836,98150000.0
2008-10-30 21:38:00,66.849,66.866,66.832,66.862,13190000.0
2008-10-30 21:39:00,66.866,66.885,66.824,66.862,106790000.0
2008-10-30 21:40:00,66.868,66.9,66.868,66.897,104770000.0
2008-10-30 21:41:00,66.905,66.909,66.881,66.881,62150000.0
2008-10-30 21:42:00,66.92,66.92,66.796,66.802,59750000.0
2008-10-30 21:43:00,66.794,66.875,66.788,66.827,103560000.0
2008-10-30 21:44:00,66.817,66.835,66.79,66.798,70230000.0
2008-10-30 21:45:00,66.814,66.814,66.756,66.801,96150000.0
2008-10-30 21:46:00,66.813,66.813,66.777,66.777,71050000.0
2008-10-30 21:47:00,66.761,66.766,66.725,66.751,92630000.0
2008-10-30 21:48:00,66.806,66.806,66.755,66.755,89290000.0
2008-10-30 21:49:00,66.761,66.821,66.725,66.766,97650000.0
2008-10-30 21:50:00,66.758,66.765,66.701,66.712,77790000.0
2008-10-30 21:51:00,66.773,66.777,66.721,66.777,87220000.0
2008-10-30 21:52:00,66.76,66.817,66.76,66.779,59260000.0
2008-10-30 21:53:00,66.765,66.811,66.734,66.778,107890000.0
2008-10-30 21:54:00,66.816,66.816,66.742,66.789,89530000.0
2008-10-30 21:55:00,66.793,66.866,66.784,66.837,101150000.0
2008-10-30 21:56:00,66.871,66.904,66.847,66.904,66040000.0
2008-10-30 21:57:00,66.921,66.921,66.879,66.89,23660000.0
2008-10-30 21:58:00,66.932,66.943,66.899,66.902,100080000.0
2008-10-30 21:59:00,66.894,66.908,66.838,66.884,74240000.0
2008-10-30 22:00:00,66.912,66.93,66.906,66.913,15010000.0
2008-10-30 22:01:00,66.902,66.937,66.9,66.937,10770000.0
2008-10-30 22:02:00,66.944,66.975,66.941,66.945,18250000.0
2008-10-30 22:03:00,66.959,66.959,66.929,66.929,6760000.0
2008-10-30 22:04:00,66.905,66.908,66.895,66.905,12470000.0
2008-10-30 22:05:00,66.904,66.917,66.904,66.917,12020000.0
2008-10-30 22:06:00,66.925,66.926,66.92,66.926,8450000.0
2008-10-30 22:07:00,66.924,66.949,66.924,66.949,6990000.0
2008-10-30 22:08:00,66.941,66.948,66.919,66.919,9440000.0
2008-10-30 22:09:00,66.937,66.937,66.926,66.934,15470000.0
2008-10-30 22:10:00,66.927,66.939,66.924,66.926,20360000.0
2008-10-30 22:11:00,66.921,66.921,66.913,66.913,11120000.0
2008-10-30 22:12:00,66.918,66.92,66.916,66.919,11490000.0
2008-10-30 22:13:00,66.94,66.967,66.94,66.967,6610000.0
2008-10-30 22:14:00,66.946,67.035,66.946,67.035,9090000.0
2008-10-30 22:15:00,67.081,67.081,67.056,67.065,14690000.0
2008-10-30 22:16:00,67.077,67.111,67.077,67.111,8160000.0
2008-10-30 22:17:00,67.133,67.151,67.133,67.151,5070000.0
2008-10-30 22:18:00,67.154,67.154,67.138,67.144,7980000.0
2008-10-30 22:19:00,67.169,67.188,67.169,67.188,3760000.0
2008-10-30 22:20:00,67.201,67.22,67.201,67.209,14550000.0
2008-10-30 22:21:00,67.192,67.192,67.11,67.118,14160000.0
2008-10-30 22:22:00,67.117,67.13,67.117,67.126,9390000.0
2008-10-30 22:23:00,67.134,67.184,67.134,67.184,15400000.0
2008-10-30 22:24:00,67.192,67.192,67.134,67.134,7140000.0
2008-10-30 22:25:00,67.135,67.165,67.113,67.113,9420000.0
2008-10-30 22:26:00,67.174,67.182,67.125,67.182,12990000.0
2008-10-30 22:27:00,67.189,67.193,67.17,67.186,18450000.0
2008-10-30 22:28:00,67.192,67.203,67.187,67.187,16900000.0
2008-10-30 22:29:00,67.159,67.167,67.118,67.118,15600000.0
2008-10-30 22:30:00,67.121,67.121,67.111,67.117,13040000.0
2008-10-30 22:31:00,67.106,67.106,67.097,67.105,9800000.0
2008-10-30 22:32:00,67.099,67.104,67.099,67.101,12960000.0
2008-10-30 22:33:00,67.106,67.113,67.096,67.096,12790000.0
2008-10-30 22:34:00,67.11,67.111,67.101,67.101,7520000.0
2008-10-30 22:35:00,67.102,67.153,67.102,67.107,13520000.0
2008-10-30 22:36:00,67.105,67.105,67.101,67.102,5080000.0
2008-10-30 22:37:00,67.129,67.129,67.129,67.129,1690000.0
2008-10-30 22:38:00,67.114,67.123,67.112,67.123,8080000.0
2008-10-30 22:39:00,67.163,67.163,67.122,67.132,12590000.0
2008-10-30 22:40:00,67.128,67.138,67.117,67.136,18650000.0
2008-10-30 22:41:00,67.138,67.162,67.138,67.162,12780000.0
2008-10-30 22:42:00,67.154,67.154,67.146,67.154,10140000.0
2008-10-30 22:43:00,67.145,67.163,67.143,67.163,12430000.0
2008-10-30 22:44:00,67.179,67.184,67.17,67.183,6200000.0
2008-10-30 22:45:00,67.194,67.194,67.175,67.185,14090000.0
2008-10-30 22:46:00,67.184,67.191,67.183,67.183,8300000.0
2008-10-30 22:47:00,67.19,67.192,67.185,67.19,19640000.0
2008-10-30 22:48:00,67.21,67.21,67.185,67.187,10560000.0
2008-10-30 22:49:00,67.198,67.199,67.198,67.199,2820000.0
2008-10-30 22:50:00,67.192,67.202,67.192,67.2,9480000.0
2008-10-30 22:51:00,67.234,67.234,67.199,67.229,14320000.0
2008-10-30 22:52:00,67.225,67.229,67.189,67.189,15590000.0
2008-10-30 22:53:00,67.246,67.256,67.192,67.242,19220000.0
2008-10-30 22:54:00,67.269,67.271,67.24,67.24,7210000.0
2008-10-30 22:55:00,67.217,67.235,67.177,67.177,18620000.0
2008-10-30 22:56:00,67.193,67.256,67.193,67.256,14840000.0
2008-10-30 22:57:00,67.226,67.226,67.219,67.223,6580000.0
2008-10-30 22:58:00,67.231,67.231,67.17,67.174,17480000.0
2008-10-30 22:59:00,67.195,67.208,67.193,67.208,10890000.0
2008-10-30 23:00:00,67.233,67.234,67.175,67.175,12190000.0
2008-10-30 23:01:00,67.179,67.179,67.179,67.179,2670000.0
2008-10-30 23:02:00,67.155,67.207,67.153,67.207,11270000.0
2008-10-30 23:03:00,67.238,67.238,67.22,67.227,11530000.0
2008-10-30 23:04:00,67.215,67.215,67.203,67.208,12300000.0
2008-10-30 23:05:00,67.228,67.228,67.228,67.228,1500000.0
2008-10-30 23:06:00,67.245,67.245,67.219,67.219,5820000.0
2008-10-30 23:07:00,67.221,67.225,67.22,67.221,13040000.0
2008-10-30 23:08:00,67.211,67.213,67.185,67.205,20350000.0
2008-10-30 23:10:00,67.188,67.188,67.188,67.188,1130000.0
2008-10-30 23:11:00,67.211,67.216,67.21,67.211,14160000.0
2008-10-30 23:12:00,67.237,67.258,67.225,67.255,42370000.0
2008-10-30 23:13:00,67.221,67.228,67.219,67.228,52960000.0
2008-10-30 23:14:00,67.21,67.217,67.21,67.21,11070000.0
2008-10-30 23:15:00,67.366,67.366,67.213,67.213,46730000.0
2008-10-30 23:16:00,67.174,67.174,67.163,67.163,5490000.0
2008-10-30 23:17:00,67.163,67.163,67.144,67.148,76780000.0
2008-10-30 23:18:00,67.167,67.169,67.161,67.161,76180000.0
2008-10-30 23:19:00,67.141,67.147,67.14,67.147,61390000.0
2008-10-30 23:20:00,67.143,67.16,67.143,67.155,70260000.0
2008-10-30 23:21:00,67.145,67.145,67.12,67.12,56530000.0
2008-10-30 23:22:00,67.146,67.146,67.14,67.141,53070000.0
2008-10-30 23:24:00,67.155,67.156,67.149,67.149,38160000.0
2008-10-30 23:26:00,67.117,67.134,67.112,67.134,13220000.0
2008-10-30 23:27:00,67.125,67.167,67.125,67.167,11390000.0
2008-10-30 23:28:00,67.163,67.172,67.136,67.148,38690000.0
2008-10-30 23:29:00,67.161,67.213,67.154,67.213,41690000.0
2008-10-30 23:30:00,67.234,67.234,67.206,67.231,12590000.0
2008-10-30 23:31:00,67.228,67.229,67.226,67.229,43470000.0
2008-10-30 23:32:00,67.231,67.261,67.231,67.26,10760000.0
2008-10-30 23:33:00,67.272,67.272,67.243,67.25,80440000.0
2008-10-30 23:34:00,67.256,67.261,67.242,67.242,72950000.0
2008-10-30 23:35:00,67.234,67.246,67.234,67.238,63730000.0
2008-10-30 23:36:00,67.231,67.263,67.228,67.263,65920000.0
2008-10-30 23:37:00,67.265,67.351,67.238,67.252,59780000.0
2008-10-30 23:38:00,67.229,67.236,67.229,67.23,59070000.0
2008-10-30 23:39:00,67.253,67.3,67.229,67.229,45360000.0
2008-10-30 23:40:00,67.228,67.236,67.22,67.22,108530000.0
2008-10-30 23:41:00,67.205,67.205,67.197,67.198,84220000.0
2008-10-30 23:42:00,67.237,67.238,67.229,67.229,98710000.0
2008-10-30 23:43:00,67.188,67.19,67.187,67.189,70730000.0
2008-10-30 23:44:00,67.162,67.165,67.144,67.165,56780000.0
2008-10-30 23:45:00,67.217,67.217,67.131,67.143,60460000.0
2008-10-30 23:46:00,67.125,67.127,67.12,67.127,54880000.0
2008-10-30 23:47:00,67.114,67.146,67.087,67.099,50590000.0
2008-10-30 23:48:00,67.102,67.102,67.056,67.085,77490000.0
2008-10-30 23:49:00,67.056,67.062,67.043,67.043,63720000.0
2008-10-30 23:50:00,67.053,67.053,67.024,67.03,59910000.0
2008-10-30 23:51:00,67.054,67.054,67.012,67.012,67060000.0
2008-10-30 23:52:00,66.99,67.007,66.918,66.918,82280000.0
2008-10-30 23:53:00,66.947,67.045,66.933,67.045,70850000.0
2008-10-30 23:54:00,67.02,67.031,67.011,67.011,30860000.0
2008-10-30 23:55:00,67.033,67.033,67.011,67.011,65750000.0
2008-10-30 23:57:00,67.025,67.026,67.019,67.025,9400000.0
2008-10-30 23:58:00,67.039,67.039,67.039,67.039,1690000.0
2008-10-30 23:59:00,67.05,67.065,67.044,67.056,39490000.0
2008-10-31 00:00:00,67.072,67.072,67.036,67.036,49780000.0
2008-10-31 00:01:00,67.033,67.033,67.013,67.013,8490000.0
2008-10-31 00:02:00,67.019,67.059,67.019,67.057,48030000.0
2008-10-31 00:03:00,67.018,67.038,67.018,67.028,10410000.0
2008-10-31 00:04:00,67.057,67.057,67.036,67.047,80630000.0
2008-10-31 00:05:00,67.031,67.048,67.031,67.048,74900000.0
2008-10-31 00:06:00,67.078,67.078,67.071,67.071,65430000.0
2008-10-31 00:07:00,67.042,67.064,67.042,67.064,68780000.0
2008-10-31 00:08:00,67.059,67.063,67.05,67.063,53100000.0
2008-10-31 00:09:00,67.085,67.086,67.07,67.07,60640000.0
2008-10-31 00:10:00,67.083,67.094,67.083,67.094,48660000.0
2008-10-31 00:11:00,67.092,67.113,67.092,67.098,103910000.0
2008-10-31 00:12:00,67.106,67.106,67.098,67.098,81800000.0
2008-10-31 00:13:00,67.093,67.112,67.093,67.093,96430000.0
2008-10-31 00:14:00,67.07,67.092,67.07,67.087,72960000.0
2008-10-31 00:16:00,67.099,67.107,67.099,67.107,3230000.0
2008-10-31 00:17:00,67.111,67.111,67.085,67.085,10590000.0
2008-10-31 00:18:00,67.102,67.102,67.073,67.073,41510000.0
2008-10-31 00:19:00,67.059,67.068,67.058,67.068,52290000.0
2008-10-31 00:21:00,67.085,67.085,67.08,67.08,5250000.0
2008-10-31 00:22:00,67.061,67.067,67.061,67.067,6050000.0
2008-10-31 00:23:00,67.057,67.059,67.057,67.057,46520000.0
2008-10-31 00:24:00,67.094,67.094,67.065,67.073,55520000.0
2008-10-31 00:25:00,67.062,67.065,67.062,67.065,4690000.0
2008-10-31 00:26:00,67.042,67.081,67.042,67.075,56420000.0
2008-10-31 00:28:00,67.059,67.067,67.059,67.066,38210000.0
2008-10-31 00:30:00,67.077,67.077,67.05,67.054,10320000.0
2008-10-31 00:31:00,67.046,67.061,67.046,67.061,4140000.0
2008-10-31 00:32:00,67.062,67.09,67.062,67.076,40090000.0
2008-10-31 00:33:00,67.086,67.086,67.072,67.08,47440000.0
2008-10-31 00:34:00,67.067,67.067,67.067,67.067,1130000.0
2008-10-31 00:35:00,67.079,67.079,67.076,67.079,40340000.0
2008-10-31 00:36:00,67.089,67.089,67.01,67.01,6570000.0
2008-10-31 00:37:00,66.98,66.986,66.98,66.986,80700000.0
2008-10-31 00:38:00,66.978,66.98,66.977,66.979,80220000.0
2008-10-31 00:39:00,66.994,66.994,66.97,66.97,56970000.0
2008-10-31 00:40:00,66.974,66.974,66.953,66.953,64210000.0
2008-10-31 00:41:00,66.963,66.984,66.963,66.984,52310000.0
2008-10-31 00:42:00,67.006,67.006,66.999,67.0,59710000.0
2008-10-31 00:43:00,66.981,66.993,66.98,66.98,46200000.0
2008-10-31 00:44:00,66.999,67.013,66.984,67.013,104130000.0
2008-10-31 00:45:00,67.003,67.003,66.981,66.987,83410000.0
2008-10-31 00:46:00,66.996,66.996,66.984,66.995,98370000.0
2008-10-31 00:47:00,66.986,66.989,66.98,66.981,70640000.0
2008-10-31 00:48:00,66.998,67.013,66.993,67.013,60880000.0
2008-10-31 00:49:00,67.025,67.029,67.019,67.019,55650000.0
2008-10-31 00:50:00,67.031,67.056,67.022,67.052,57150000.0
2008-10-31 00:51:00,67.037,67.039,67.036,67.038,49180000.0
2008-10-31 00:52:00,67.032,67.037,67.03,67.03,75330000.0
2008-10-31 00:53:00,67.019,67.027,67.019,67.026,59340000.0
2008-10-31 00:54:00,67.055,67.055,67.023,67.023,67220000.0
2008-10-31 00:56:00,67.008,67.016,67.008,67.016,6770000.0
2008-10-31 00:57:00,67.028,67.028,67.007,67.007,7700000.0
2008-10-31 00:58:00,66.996,66.996,66.989,66.989,36070000.0
2008-10-31 00:59:00,66.98,66.986,66.979,66.982,48670000.0
2008-10-31 01:00:00,67.005,67.005,67.003,67.003,4360000.0
2008-10-31 01:01:00,66.991,67.004,66.983,67.004,49390000.0
2008-10-31 01:02:00,67.015,67.015,67.012,67.012,3570000.0
2008-10-31 01:03:00,67.045,67.053,67.015,67.044,77590000.0
2008-10-31 01:04:00,67.058,67.062,67.042,67.059,78130000.0
2008-10-31 01:05:00,67.044,67.044,67.023,67.023,64550000.0
2008-10-31 01:06:00,67.047,67.047,67.039,67.039,68640000.0
2008-10-31 01:07:00,67.031,67.056,67.031,67.038,57630000.0
2008-10-31 01:08:00,67.049,67.062,67.042,67.056,57050000.0
2008-10-31 01:09:00,67.084,67.14,67.08,67.14,47490000.0
2008-10-31 01:10:00,67.144,67.162,67.143,67.143,97720000.0
2008-10-31 01:11:00,67.144,67.144,67.1,67.1,84020000.0
2008-10-31 01:12:00,67.144,67.144,67.099,67.118,93550000.0
2008-10-31 01:13:00,67.148,67.25,67.148,67.25,72940000.0
2008-10-31 01:14:00,67.158,67.252,67.158,67.172,66860000.0
2008-10-31 01:15:00,67.202,67.202,67.166,67.17,56980000.0
2008-10-31 01:16:00,67.179,67.2,67.179,67.18,55780000.0
2008-10-31 01:17:00,67.187,67.25,67.179,67.25,53720000.0
2008-10-31 01:18:00,67.282,67.282,67.213,67.214,76570000.0
2008-10-31 01:19:00,67.225,67.274,67.225,67.273,69970000.0
2008-10-31 01:20:00,67.269,67.283,67.266,67.27,62470000.0
2008-10-31 01:21:00,67.272,67.287,67.257,67.271,60050000.0
2008-10-31 01:22:00,67.243,67.248,67.185,67.185,76700000.0
2008-10-31 01:23:00,67.183,67.184,67.115,67.125,71060000.0
2008-10-31 01:24:00,67.149,67.178,67.144,67.156,31230000.0
2008-10-31 01:25:00,67.132,67.161,67.127,67.134,65530000.0
2008-10-31 01:26:00,67.141,67.163,67.134,67.151,88560000.0
2008-10-31 01:27:00,67.164,67.164,67.067,67.094,86630000.0
2008-10-31 01:28:00,67.095,67.095,67.057,67.062,79440000.0
2008-10-31 01:29:00,67.042,67.056,66.991,66.996,50490000.0
2008-10-31 01:30:00,67.009,67.009,66.969,66.971,74570000.0
2008-10-31 01:31:00,66.984,67.02,66.977,67.0,56210000.0
2008-10-31 01:32:00,66.988,66.989,66.977,66.979,41600000.0
2008-10-31 01:33:00,67.002,67.002,66.974,66.988,32960000.0
2008-10-31 01:34:00,67.029,67.035,66.992,67.035,38100000.0
2008-10-31 01:35:00,67.064,67.064,67.048,67.057,50590000.0
2008-10-31 01:36:00,67.061,67.08,67.061,67.066,8110000.0
2008-10-31 01:37:00,67.039,67.039,66.989,67.018,63070000.0
2008-10-31 01:38:00,67.013,67.042,66.986,67.042,60770000.0
2008-10-31 01:39:00,67.064,67.064,67.041,67.058,61980000.0
2008-10-31 01:40:00,67.041,67.046,67.04,67.04,76730000.0
2008-10-31 01:41:00,67.033,67.061,67.025,67.054,70940000.0
2008-10-31 01:42:00,67.022,67.051,67.022,67.051,29990000.0
2008-10-31 01:43:00,67.073,67.092,67.067,67.087,64340000.0
2008-10-31 01:44:00,67.081,67.091,67.075,67.082,85110000.0
2008-10-31 01:45:00,67.104,67.104,67.079,67.091,80680000.0
2008-10-31 01:46:00,67.098,67.101,67.074,67.09,81860000.0
2008-10-31 01:47:00,67.09,67.099,66.998,66.998,47870000.0
2008-10-31 01:48:00,67.045,67.045,66.955,67.006,77850000.0
2008-10-31 01:49:00,66.999,67.003,66.994,66.999,54800000.0
2008-10-31 01:50:00,67.01,67.025,67.01,67.025,47050000.0
2008-10-31 01:51:00,67.045,67.045,67.032,67.045,32770000.0
2008-10-31 01:52:00,67.057,67.064,67.052,67.057,38970000.0
2008-10-31 01:53:00,67.073,67.097,67.073,67.088,46240000.0
2008-10-31 01:54:00,67.092,67.092,67.037,67.039,16900000.0
2008-10-31 01:55:00,67.019,67.028,67.011,67.028,80880000.0
2008-10-31 01:56:00,67.019,67.027,67.019,67.027,83060000.0
2008-10-31 01:57:00,67.047,67.052,67.036,67.039,80880000.0
2008-10-31 01:58:00,67.047,67.052,67.035,67.043,52870000.0
2008-10-31 02:01:00,67.042,67.049,67.02,67.02,8640000.0
2008-10-31 02:02:00,66.988,66.988,66.945,66.948,42340000.0
2008-10-31 02:03:00,66.947,66.96,66.905,66.905,48210000.0
2008-10-31 02:04:00,66.916,66.926,66.9,66.919,10510000.0
2008-10-31 02:05:00,66.893,66.902,66.714,66.736,46960000.0
2008-10-31 02:06:00,66.764,66.764,66.719,66.756,10900000.0
2008-10-31 02:07:00,66.753,66.79,66.693,66.697,79150000.0
2008-10-31 02:08:00,66.682,66.734,66.659,66.716,70720000.0
2008-10-31 02:09:00,66.75,66.75,66.607,66.607,64500000.0
2008-10-31 02:10:00,66.622,66.644,66.604,66.644,68990000.0
2008-10-31 02:11:00,66.655,66.672,66.598,66.598,54650000.0
2008-10-31 02:12:00,66.6,66.622,66.592,66.599,59220000.0
2008-10-31 02:13:00,66.59,66.593,66.581,66.588,45240000.0
2008-10-31 02:14:00,66.607,66.641,66.607,66.626,105670000.0
2008-10-31 02:15:00,66.648,66.658,66.621,66.644,83120000.0
2008-10-31 02:16:00,66.631,66.631,66.567,66.59,96910000.0
2008-10-31 02:17:00,66.573,66.573,66.51,66.563,70330000.0
2008-10-31 02:18:00,66.59,66.59,66.537,66.586,58550000.0
2008-10-31 02:19:00,66.562,66.562,66.54,66.548,60290000.0
2008-10-31 02:20:00,66.542,66.569,66.542,66.565,53830000.0
2008-10-31 02:21:00,66.613,66.613,66.565,66.574,56990000.0
2008-10-31 02:22:00,66.577,66.591,66.552,66.562,86060000.0
2008-10-31 02:23:00,66.571,66.616,66.571,66.59,65570000.0
2008-10-31 02:24:00,66.6,66.6,66.549,66.569,61160000.0
2008-10-31 02:25:00,66.554,66.555,66.541,66.555,63530000.0
2008-10-31 02:26:00,66.571,66.571,66.511,66.514,76130000.0
2008-10-31 02:27:00,66.513,66.522,66.477,66.484,65570000.0
2008-10-31 02:28:00,66.484,66.489,66.435,66.435,30130000.0
2008-10-31 02:29:00,66.419,66.441,66.397,66.429,74960000.0
2008-10-31 02:30:00,66.422,66.436,66.422,66.422,84780000.0
2008-10-31 02:31:00,66.428,66.448,66.427,66.446,84350000.0
2008-10-31 02:32:00,66.465,66.465,66.42,66.429,74700000.0
2008-10-31 02:33:00,66.418,66.427,66.405,66.427,49250000.0
2008-10-31 02:34:00,66.413,66.432,66.413,66.425,79340000.0
2008-10-31 02:35:00,66.437,66.443,66.417,66.422,56640000.0
2008-10-31 02:36:00,66.42,66.42,66.35,66.35,43040000.0
2008-10-31 02:37:00,66.338,66.338,66.3,66.306,32770000.0
2008-10-31 02:38:00,66.274,66.274,66.17,66.17,39320000.0
2008-10-31 02:39:00,66.19,66.21,66.18,66.192,46200000.0
2008-10-31 02:40:00,66.183,66.204,66.183,66.204,6190000.0
2008-10-31 02:41:00,66.218,66.251,66.216,66.246,65430000.0
2008-10-31 02:42:00,66.236,66.258,66.219,66.255,59960000.0
2008-10-31 02:43:00,66.242,66.254,66.194,66.204,63530000.0
2008-10-31 02:44:00,66.207,66.209,66.183,66.183,66390000.0
2008-10-31 02:45:00,66.187,66.218,66.159,66.212,68330000.0
2008-10-31 02:46:00,66.25,66.282,66.239,66.282,36130000.0
2008-10-31 02:47:00,66.305,66.305,66.292,66.299,69730000.0
2008-10-31 02:48:00,66.32,66.359,66.304,66.348,81990000.0
2008-10-31 02:49:00,66.368,66.372,66.351,66.351,81390000.0
2008-10-31 02:50:00,66.353,66.353,66.269,66.287,76630000.0
2008-10-31 02:51:00,66.319,66.335,66.3,66.335,54520000.0
2008-10-31 02:52:00,66.349,66.443,66.349,66.437,77680000.0
2008-10-31 02:53:00,66.45,66.464,66.439,66.464,52390000.0
2008-10-31 02:54:00,66.488,66.536,66.463,66.492,44260000.0
2008-10-31 02:55:00,66.53,66.53,66.446,66.512,33760000.0
2008-10-31 02:56:00,66.523,66.548,66.511,66.512,38080000.0
2008-10-31 02:57:00,66.52,66.52,66.44,66.442,49680000.0
2008-10-31 02:58:00,66.428,66.455,66.423,66.452,13480000.0
2008-10-31 02:59:00,66.462,66.483,66.462,66.473,83490000.0
2008-10-31 03:00:00,66.492,66.492,66.457,66.461,79180000.0
2008-10-31 03:01:00,66.461,66.461,66.387,66.387,81540000.0
2008-10-31 03:02:00,66.374,66.409,66.368,66.39,51880000.0
2008-10-31 03:03:00,66.372,66.372,66.347,66.352,81510000.0
2008-10-31 03:05:00,66.372,66.402,66.357,66.374,50890000.0
2008-10-31 03:06:00,66.42,66.458,66.399,66.458,36770000.0
2008-10-31 03:07:00,66.486,66.512,66.486,66.512,43280000.0
2008-10-31 03:08:00,66.542,66.604,66.51,66.51,48700000.0
2008-10-31 03:09:00,66.501,66.501,66.474,66.474,3050000.0
2008-10-31 03:10:00,66.443,66.486,66.438,66.473,34200000.0
2008-10-31 03:11:00,66.491,66.545,66.471,66.493,41810000.0
2008-10-31 03:12:00,66.481,66.512,66.471,66.506,53220000.0
2008-10-31 03:13:00,66.522,66.545,66.519,66.533,10560000.0
2008-10-31 03:14:00,66.522,66.573,66.517,66.573,57560000.0
2008-10-31 03:15:00,66.583,66.583,66.547,66.555,51130000.0
2008-10-31 03:16:00,66.543,66.58,66.543,66.56,38280000.0
2008-10-31 03:17:00,66.551,66.563,66.541,66.541,45550000.0
2008-10-31 03:18:00,66.561,66.561,66.537,66.556,51190000.0
2008-10-31 03:19:00,66.543,66.551,66.539,66.541,21710000.0
2008-10-31 03:20:00,66.532,66.551,66.532,66.541,42830000.0
2008-10-31 03:21:00,66.553,66.553,66.501,66.513,50550000.0
2008-10-31 03:22:00,66.519,66.519,66.496,66.496,4320000.0
2008-10-31 03:23:00,66.497,66.497,66.474,66.482,49230000.0
2008-10-31 03:24:00,66.479,66.479,66.464,66.464,3940000.0
2008-10-31 03:25:00,66.464,66.489,66.464,66.476,36370000.0
2008-10-31 03:26:00,66.463,66.484,66.462,66.462,42100000.0
2008-10-31 03:27:00,66.469,66.484,66.465,66.484,53500000.0
2008-10-31 03:28:00,66.483,66.486,66.465,66.483,16490000.0
2008-10-31 03:29:00,66.5,66.503,66.491,66.503,66320000.0
2008-10-31 03:30:00,66.531,66.531,66.483,66.483,75250000.0
2008-10-31 03:31:00,66.494,66.496,66.453,66.47,62930000.0
2008-10-31 03:32:00,66.452,66.52,66.452,66.52,65580000.0
2008-10-31 03:33:00,66.483,66.524,66.46,66.487,54520000.0
2008-10-31 03:34:00,66.494,66.494,66.482,66.488,113860000.0
2008-10-31 03:35:00,66.456,66.488,66.456,66.481,94260000.0
2008-10-31 03:36:00,66.514,66.529,66.488,66.513,117710000.0
2008-10-31 03:37:00,66.509,66.521,66.484,66.493,88160000.0
2008-10-31 03:38:00,66.481,66.501,66.476,66.48,71610000.0
2008-10-31 03:39:00,66.472,66.503,66.472,66.48,60430000.0
2008-10-31 03:40:00,66.472,66.493,66.472,66.478,61770000.0
2008-10-31 03:41:00,66.467,66.469,66.467,66.468,58790000.0
2008-10-31 03:42:00,66.516,66.516,66.471,66.481,89710000.0
2008-10-31 03:43:00,66.452,66.471,66.445,66.466,69630000.0
2008-10-31 03:44:00,66.47,66.47,66.447,66.45,74300000.0
2008-10-31 03:45:00,66.465,66.465,66.443,66.451,68950000.0
2008-10-31 03:46:00,66.459,66.503,66.411,66.411,85170000.0
2008-10-31 03:47:00,66.404,66.404,66.348,66.354,83680000.0
2008-10-31 03:48:00,66.363,66.375,66.324,66.351,34680000.0
2008-10-31 03:49:00,66.363,66.363,66.305,66.305,78230000.0
2008-10-31 03:50:00,66.289,66.312,66.269,66.312,96860000.0
2008-10-31 03:51:00,66.341,66.341,66.295,66.295,93060000.0
2008-10-31 03:52:00,66.297,66.309,66.274,66.282,86490000.0
2008-10-31 03:53:00,66.253,66.253,66.235,66.242,60780000.0
2008-10-31 03:54:00,66.267,66.274,66.253,66.268,88280000.0
2008-10-31 03:55:00,66.259,66.26,66.256,66.259,56600000.0
2008-10-31 03:56:00,66.283,66.367,66.275,66.322,45670000.0
2008-10-31 03:57:00,66.321,66.398,66.317,66.317,41400000.0
2008-10-31 03:58:00,66.321,66.335,66.321,66.335,47040000.0
2008-10-31 03:59:00,66.323,66.332,66.303,66.32,52170000.0
2008-10-31 04:00:00,66.334,66.368,66.326,66.335,13340000.0
2008-10-31 04:01:00,66.33,66.342,66.325,66.328,71440000.0
2008-10-31 04:02:00,66.34,66.35,66.333,66.347,68210000.0
2008-10-31 04:03:00,66.343,66.343,66.296,66.318,75460000.0
2008-10-31 04:04:00,66.305,66.311,66.294,66.306,77340000.0
2008-10-31 04:05:00,66.297,66.324,66.277,66.324,73780000.0
2008-10-31 04:06:00,66.362,66.362,66.322,66.332,37590000.0
2008-10-31 04:07:00,66.341,66.377,66.327,66.351,74600000.0
2008-10-31 04:08:00,66.339,66.351,66.327,66.343,94160000.0
2008-10-31 04:09:00,66.355,66.355,66.328,66.343,89030000.0
2008-10-31 04:10:00,66.336,66.345,66.325,66.345,80630000.0
2008-10-31 04:11:00,66.316,66.329,66.296,66.312,57980000.0
2008-10-31 04:12:00,66.313,66.313,66.292,66.308,82530000.0
2008-10-31 04:13:00,66.324,66.39,66.321,66.381,61550000.0
2008-10-31 04:14:00,66.355,66.368,66.322,66.368,53910000.0
2008-10-31 04:15:00,66.372,66.372,66.354,66.36,37580000.0
2008-10-31 04:16:00,66.35,66.379,66.339,66.374,42930000.0
2008-10-31 04:17:00,66.364,66.391,66.364,66.389,56110000.0
2008-10-31 04:18:00,66.375,66.413,66.375,66.413,10930000.0
2008-10-31 04:19:00,66.41,66.413,66.395,66.406,73630000.0
2008-10-31 04:20:00,66.377,66.391,66.376,66.38,67090000.0
2008-10-31 04:21:00,66.365,66.365,66.326,66.354,68130000.0
2008-10-31 04:22:00,66.362,66.382,66.36,66.36,80140000.0
2008-10-31 04:23:00,66.364,66.366,66.355,66.366,71660000.0
2008-10-31 04:24:00,66.385,66.385,66.364,66.377,32940000.0
2008-10-31 04:25:00,66.38,66.402,66.368,66.39,75360000.0
2008-10-31 04:26:00,66.379,66.38,66.359,66.377,96450000.0
2008-10-31 04:27:00,66.382,66.382,66.328,66.358,90930000.0
2008-10-31 04:28:00,66.333,66.353,66.333,66.347,88720000.0
2008-10-31 04:29:00,66.352,66.36,66.328,66.356,54470000.0
2008-10-31 04:30:00,66.353,66.353,66.327,66.339,80630000.0
2008-10-31 04:31:00,66.341,66.375,66.327,66.327,58780000.0
2008-10-31 04:32:00,66.337,66.345,66.322,66.331,51880000.0
2008-10-31 04:33:00,66.354,66.359,66.328,66.337,42090000.0
2008-10-31 04:34:00,66.338,66.343,66.327,66.343,42740000.0
2008-10-31 04:35:00,66.324,66.342,66.324,66.332,51850000.0
2008-10-31 04:36:00,66.336,66.336,66.321,66.322,8720000.0
2008-10-31 04:37:00,66.313,66.321,66.295,66.307,71850000.0
2008-10-31 04:38:00,66.326,66.342,66.322,66.33,64920000.0
2008-10-31 04:39:00,66.334,66.334,66.296,66.312,75040000.0
2008-10-31 04:40:00,66.313,66.313,66.293,66.3,78140000.0
2008-10-31 04:41:00,66.307,66.321,66.298,66.309,74360000.0
2008-10-31 04:42:00,66.339,66.345,66.333,66.345,37460000.0
2008-10-31 04:43:00,66.341,66.373,66.337,66.363,84500000.0
2008-10-31 04:44:00,66.376,66.378,66.37,66.378,97270000.0
2008-10-31 04:45:00,66.404,66.404,66.377,66.39,96990000.0
2008-10-31 04:46:00,66.368,66.371,66.353,66.353,85730000.0
2008-10-31 04:47:00,66.367,66.373,66.355,66.369,61880000.0
2008-10-31 04:48:00,66.382,66.411,66.374,66.378,85030000.0
2008-10-31 04:49:00,66.387,66.451,66.387,66.451,63960000.0
2008-10-31 04:50:00,66.472,66.525,66.468,66.525,50580000.0
2008-10-31 04:51:00,66.514,66.514,66.493,66.5,37320000.0
2008-10-31 04:52:00,66.496,66.496,66.489,66.496,46270000.0
2008-10-31 04:53:00,66.478,66.507,66.446,66.493,46350000.0
2008-10-31 04:54:00,66.524,66.561,66.505,66.561,12390000.0
2008-10-31 04:55:00,66.557,66.597,66.532,66.544,81740000.0
2008-10-31 04:56:00,66.541,66.555,66.491,66.542,79510000.0
2008-10-31 04:57:00,66.571,66.571,66.492,66.55,90570000.0
2008-10-31 04:58:00,66.559,66.581,66.549,66.569,67040000.0
2008-10-31 04:59:00,66.57,66.573,66.551,66.551,95910000.0
2008-10-31 05:00:00,66.564,66.564,66.524,66.524,63160000.0
2008-10-31 05:01:00,66.541,66.558,66.517,66.541,96360000.0
2008-10-31 05:02:00,66.539,66.55,66.522,66.537,77170000.0
2008-10-31 05:03:00,66.537,66.547,66.506,66.506,58920000.0
2008-10-31 05:04:00,66.478,66.5,66.447,66.453,99240000.0
2008-10-31 05:05:00,66.461,66.47,66.433,66.433,76650000.0
2008-10-31 05:06:00,66.491,66.491,66.452,66.467,94910000.0
2008-10-31 05:07:00,66.469,66.473,66.461,66.461,85810000.0
2008-10-31 05:08:00,66.46,66.469,66.438,66.464,124010000.0
2008-10-31 05:09:00,66.44,66.45,66.432,66.432,111170000.0
2008-10-31 05:10:00,66.44,66.44,66.396,66.418,71000000.0
2008-10-31 05:11:00,66.404,66.404,66.395,66.399,88340000.0
2008-10-31 05:12:00,66.437,66.437,66.376,66.4,99740000.0
2008-10-31 05:13:00,66.394,66.454,66.394,66.454,85260000.0
2008-10-31 05:14:00,66.452,66.452,66.411,66.426,24130000.0
2008-10-31 05:15:00,66.445,66.445,66.423,66.423,56450000.0
2008-10-31 05:16:00,66.426,66.427,66.42,66.42,59570000.0
2008-10-31 05:17:00,66.43,66.433,66.42,66.42,78690000.0
2008-10-31 05:18:00,66.431,66.431,66.391,66.391,103330000.0
2008-10-31 05:19:00,66.411,66.424,66.399,66.409,134060000.0
2008-10-31 05:20:00,66.401,66.427,66.394,66.404,37950000.0
2008-10-31 05:21:00,66.397,66.398,66.379,66.387,63470000.0
2008-10-31 05:22:00,66.399,66.41,66.39,66.397,72270000.0
2008-10-31 05:23:00,66.408,66.423,66.397,66.423,102810000.0
2008-10-31 05:24:00,66.448,66.475,66.429,66.457,39980000.0
2008-10-31 05:25:00,66.471,66.526,66.471,66.499,73420000.0
2008-10-31 05:26:00,66.482,66.499,66.457,66.473,39270000.0
2008-10-31 05:27:00,66.461,66.461,66.42,66.438,76300000.0
2008-10-31 05:28:00,66.442,66.492,66.44,66.492,88930000.0
2008-10-31 05:29:00,66.495,66.498,66.403,66.427,42120000.0
2008-10-31 05:30:00,66.435,66.435,66.415,66.42,47830000.0
2008-10-31 05:31:00,66.42,66.431,66.404,66.412,63340000.0
2008-10-31 05:32:00,66.418,66.424,66.407,66.424,43540000.0
2008-10-31 05:33:00,66.418,66.429,66.417,66.417,47210000.0
2008-10-31 05:34:00,66.425,66.435,66.424,66.435,87030000.0
2008-10-31 05:35:00,66.436,66.436,66.415,66.421,102710000.0
2008-10-31 05:36:00,66.446,66.446,66.415,66.438,147420000.0
2008-10-31 05:37:00,66.436,66.509,66.436,66.509,61520000.0
2008-10-31 05:38:00,66.518,66.611,66.517,66.553,75210000.0
2008-10-31 05:39:00,66.56,66.56,66.496,66.518,28300000.0
2008-10-31 05:40:00,66.524,66.545,66.515,66.545,48340000.0
2008-10-31 05:41:00,66.552,66.552,66.516,66.531,42160000.0
2008-10-31 05:42:00,66.55,66.55,66.478,66.493,118970000.0
2008-10-31 05:43:00,66.513,66.529,66.506,66.524,81220000.0
2008-10-31 05:44:00,66.516,66.533,66.514,66.527,38320000.0
2008-10-31 05:45:00,66.553,66.553,66.497,66.508,41630000.0
2008-10-31 05:46:00,66.516,66.517,66.51,66.517,12960000.0
2008-10-31 05:47:00,66.515,66.542,66.515,66.542,58570000.0
2008-10-31 05:48:00,66.532,66.532,66.506,66.509,53930000.0
2008-10-31 05:49:00,66.522,66.522,66.488,66.49,98900000.0
2008-10-31 05:50:00,66.502,66.542,66.49,66.542,148940000.0
2008-10-31 05:51:00,66.543,66.59,66.519,66.558,57660000.0
2008-10-31 05:52:00,66.549,66.57,66.536,66.549,112940000.0
2008-10-31 05:53:00,66.563,66.632,66.556,66.632,114900000.0
2008-10-31 05:54:00,66.605,66.637,66.54,66.555,80650000.0
2008-10-31 05:55:00,66.512,66.518,66.481,66.497,80340000.0
2008-10-31 05:56:00,66.468,66.479,66.437,66.474,44420000.0
2008-10-31 05:57:00,66.502,66.502,66.472,66.481,30000000.0
2008-10-31 05:58:00,66.503,66.523,66.485,66.523,58760000.0
2008-10-31 05:59:00,66.521,66.554,66.517,66.554,33340000.0
2008-10-31 06:00:00,66.524,66.541,66.517,66.535,28040000.0
2008-10-31 06:01:00,66.542,66.57,66.527,66.547,44840000.0
2008-10-31 06:02:00,66.549,66.559,66.524,66.524,73970000.0
2008-10-31 06:03:00,66.529,66.529,66.489,66.506,107680000.0
2008-10-31 06:04:00,66.509,66.517,66.491,66.491,71570000.0
2008-10-31 06:05:00,66.473,66.49,66.454,66.463,67080000.0
2008-10-31 06:06:00,66.482,66.482,66.427,66.43,80650000.0
2008-10-31 06:07:00,66.415,66.458,66.415,66.446,140460000.0
2008-10-31 06:08:00,66.445,66.45,66.425,66.445,141640000.0
2008-10-31 06:09:00,66.423,66.458,66.415,66.418,132500000.0
2008-10-31 06:10:00,66.42,66.427,66.372,66.372,114100000.0
2008-10-31 06:11:00,66.354,66.396,66.354,66.396,60570000.0
2008-10-31 06:12:00,66.432,66.432,66.386,66.403,92360000.0
2008-10-31 06:13:00,66.413,66.463,66.41,66.463,85780000.0
2008-10-31 06:14:00,66.455,66.495,66.447,66.495,65450000.0
2008-10-31 06:15:00,66.494,66.494,66.464,66.471,73890000.0
2008-10-31 06:16:00,66.461,66.493,66.461,66.493,64210000.0
2008-10-31 06:17:00,66.495,66.504,66.475,66.504,68150000.0
2008-10-31 06:18:00,66.512,66.512,66.481,66.481,53300000.0
2008-10-31 06:19:00,66.47,66.478,66.451,66.451,107810000.0
2008-10-31 06:20:00,66.433,66.474,66.43,66.473,92990000.0
2008-10-31 06:21:00,66.454,66.462,66.439,66.442,111240000.0
2008-10-31 06:22:00,66.444,66.454,66.412,66.412,79250000.0
2008-10-31 06:23:00,66.401,66.445,66.353,66.394,68990000.0
2008-10-31 06:24:00,66.403,66.403,66.346,66.346,67070000.0
2008-10-31 06:25:00,66.317,66.352,66.267,66.267,64520000.0
2008-10-31 06:26:00,66.267,66.292,66.231,66.243,57210000.0
2008-10-31 06:27:00,66.284,66.304,66.219,66.252,86520000.0
2008-10-31 06:28:00,66.263,66.326,66.244,66.316,70930000.0
2008-10-31 06:29:00,66.326,66.341,66.289,66.301,71740000.0
2008-10-31 06:30:00,66.321,66.321,66.243,66.306,72770000.0
2008-10-31 06:31:00,66.306,66.321,66.296,66.31,77930000.0
2008-10-31 06:32:00,66.317,66.336,66.273,66.282,75550000.0
2008-10-31 06:33:00,66.338,66.352,66.324,66.33,34400000.0
2008-10-31 06:34:00,66.335,66.376,66.263,66.319,81810000.0
2008-10-31 06:35:00,66.331,66.396,66.331,66.352,92640000.0
2008-10-31 06:36:00,66.366,66.381,66.343,66.343,96420000.0
2008-10-31 06:37:00,66.352,66.385,66.352,66.385,88540000.0
2008-10-31 06:38:00,66.392,66.427,66.387,66.427,55180000.0
2008-10-31 06:39:00,66.422,66.489,66.422,66.461,85070000.0
2008-10-31 06:40:00,66.467,66.467,66.379,66.384,63280000.0
2008-10-31 06:41:00,66.373,66.419,66.373,66.38,47090000.0
2008-10-31 06:42:00,66.422,66.422,66.396,66.408,33920000.0
2008-10-31 06:43:00,66.428,66.44,66.416,66.435,42430000.0
2008-10-31 06:44:00,66.435,66.441,66.404,66.404,57190000.0
2008-10-31 06:45:00,66.417,66.433,66.413,66.433,9440000.0
2008-10-31 06:46:00,66.415,66.422,66.358,66.365,21530000.0
2008-10-31 06:47:00,66.347,66.368,66.345,66.359,13340000.0
2008-10-31 06:48:00,66.347,66.349,66.334,66.334,10940000.0
2008-10-31 06:49:00,66.331,66.356,66.33,66.356,14090000.0
2008-10-31 06:50:00,66.374,66.4,66.374,66.395,16750000.0
2008-10-31 06:51:00,66.428,66.429,66.404,66.404,10940000.0
2008-10-31 06:52:00,66.395,66.395,66.379,66.395,15770000.0
2008-10-31 06:53:00,66.364,66.374,66.35,66.362,12580000.0
2008-10-31 06:54:00,66.369,66.412,66.337,66.412,12200000.0
2008-10-31 06:55:00,66.396,66.44,66.395,66.427,18120000.0
2008-10-31 06:56:00,66.441,66.448,66.403,66.403,11460000.0
2008-10-31 06:57:00,66.404,66.404,66.394,66.396,9440000.0
2008-10-31 06:58:00,66.331,66.408,66.195,66.195,17330000.0
2008-10-31 06:59:00,66.174,66.174,65.836,65.848,18400000.0
2008-10-31 07:00:00,65.882,65.915,65.801,65.838,15810000.0
2008-10-31 07:01:00,65.808,65.836,65.807,65.827,13370000.0
2008-10-31 07:02:00,65.933,66.025,65.904,66.025,13340000.0
2008-10-31 07:03:00,66.068,66.068,65.975,66.02,12060000.0
2008-10-31 07:04:00,66.067,66.091,66.023,66.056,17670000.0
2008-10-31 07:05:00,66.056,66.107,66.056,66.071,12850000.0
2008-10-31 07:06:00,66.084,66.188,66.082,66.188,8450000.0
2008-10-31 07:07:00,66.257,66.313,66.249,66.31,23030000.0
2008-10-31 07:08:00,66.294,66.305,66.274,66.3,15070000.0
2008-10-31 07:09:00,66.302,66.302,66.138,66.148,16610000.0
2008-10-31 07:10:00,66.153,66.35,66.153,66.35,11880000.0
2008-10-31 07:11:00,66.342,66.375,66.305,66.375,16190000.0
2008-10-31 07:12:00,66.383,66.383,66.336,66.355,13740000.0
2008-10-31 07:13:00,66.353,66.363,66.346,66.36,13750000.0
2008-10-31 07:14:00,66.357,66.369,66.35,66.353,12850000.0
2008-10-31 07:15:00,66.348,66.348,66.328,66.33,10610000.0
2008-10-31 07:16:00,66.341,66.352,66.341,66.349,11870000.0
2008-10-31 07:17:00,66.322,66.349,66.299,66.316,15990000.0
2008-10-31 07:18:00,66.282,66.436,66.278,66.436,13640000.0
2008-10-31 07:19:00,66.446,66.521,66.445,66.521,9630000.0
2008-10-31 07:20:00,66.544,66.551,66.451,66.451,13180000.0
2008-10-31 07:21:00,66.462,66.462,66.431,66.431,11270000.0
2008-10-31 07:22:00,66.44,66.453,66.44,66.453,10710000.0
2008-10-31 07:23:00,66.468,66.48,66.447,66.46,16010000.0
2008-10-31 07:24:00,66.471,66.471,66.43,66.436,11270000.0
2008-10-31 07:25:00,66.429,66.429,66.409,66.424,11640000.0
2008-10-31 07:26:00,66.413,66.439,66.404,66.439,10790000.0
2008-10-31 07:27:00,66.433,66.436,66.426,66.436,7710000.0
2008-10-31 07:28:00,66.466,66.493,66.407,66.407,15490000.0
2008-10-31 07:29:00,66.432,66.459,66.432,66.438,10700000.0
2008-10-31 07:30:00,66.43,66.45,66.421,66.45,10710000.0
2008-10-31 07:31:00,66.45,66.453,66.422,66.422,10320000.0
2008-10-31 07:32:00,66.424,66.44,66.419,66.431,16330000.0
2008-10-31 07:33:00,66.435,66.435,66.398,66.411,11830000.0
2008-10-31 07:34:00,66.375,66.375,66.313,66.313,10180000.0
2008-10-31 07:35:00,66.31,66.329,66.298,66.316,11450000.0
2008-10-31 07:36:00,66.302,66.302,66.223,66.225,8070000.0
2008-10-31 07:37:00,66.215,66.292,66.215,66.292,14540000.0
2008-10-31 07:38:00,66.278,66.284,66.231,66.281,20570000.0
2008-10-31 07:39:00,66.252,66.257,66.213,66.219,18430000.0
2008-10-31 07:40:00,66.204,66.239,66.196,66.231,15820000.0
2008-10-31 07:41:00,66.251,66.258,66.235,66.24,11530000.0
2008-10-31 07:42:00,66.289,66.29,66.234,66.237,16390000.0
2008-10-31 07:43:00,66.243,66.312,66.234,66.312,10410000.0
2008-10-31 07:44:00,66.324,66.365,66.321,66.364,18250000.0
2008-10-31 07:45:00,66.376,66.376,66.315,66.315,16380000.0
2008-10-31 07:46:00,66.323,66.341,66.323,66.339,9620000.0
2008-10-31 07:47:00,66.312,66.319,66.299,66.301,17290000.0
2008-10-31 07:48:00,66.313,66.313,66.291,66.291,10260000.0
2008-10-31 07:49:00,66.304,66.309,66.298,66.298,10340000.0
2008-10-31 07:50:00,66.288,66.301,66.284,66.301,11540000.0
2008-10-31 07:51:00,66.31,66.313,66.302,66.309,13900000.0
2008-10-31 07:52:00,66.302,66.302,66.201,66.201,10510000.0
2008-10-31 07:53:00,66.179,66.197,66.144,66.147,11690000.0
2008-10-31 07:54:00,66.146,66.146,66.101,66.107,13790000.0
2008-10-31 07:55:00,66.1,66.125,66.1,66.117,11540000.0
2008-10-31 07:56:00,66.128,66.149,66.128,66.132,12860000.0
2008-10-31 07:57:00,66.141,66.15,66.129,66.142,14500000.0
2008-10-31 07:58:00,66.121,66.137,66.111,66.13,19010000.0
2008-10-31 07:59:00,66.128,66.171,66.128,66.167,19390000.0
2008-10-31 08:00:00,66.159,66.178,66.157,66.178,12800000.0
2008-10-31 08:01:00,66.193,66.195,66.178,66.186,17260000.0
2008-10-31 08:02:00,66.196,66.231,66.196,66.216,15470000.0
2008-10-31 08:03:00,66.221,66.221,66.194,66.214,11090000.0
2008-10-31 08:04:00,66.206,66.214,66.195,66.199,13520000.0
2008-10-31 08:05:00,66.195,66.209,66.195,66.199,14260000.0
2008-10-31 08:06:00,66.2,66.2,66.171,66.171,9960000.0
2008-10-31 08:07:00,66.179,66.18,66.15,66.15,13330000.0
2008-10-31 08:08:00,66.149,66.149,66.078,66.078,9390000.0
2008-10-31 08:09:00,66.041,66.069,65.978,65.978,20140000.0
2008-10-31 08:10:00,65.936,65.981,65.936,65.968,8300000.0
2008-10-31 08:11:00,65.969,65.971,65.955,65.957,12820000.0
2008-10-31 08:12:00,65.944,66.009,65.944,66.009,14120000.0
2008-10-31 08:13:00,65.99,66.032,65.99,66.027,10140000.0
2008-10-31 08:14:00,66.035,66.042,66.022,66.036,16570000.0
2008-10-31 08:15:00,66.043,66.048,66.027,66.039,16430000.0
2008-10-31 08:16:00,66.039,66.039,66.014,66.017,13560000.0
2008-10-31 08:17:00,66.045,66.061,66.045,66.061,7560000.0
2008-10-31 08:18:00,66.091,66.105,66.071,66.09,12020000.0
2008-10-31 08:19:00,66.094,66.103,66.06,66.077,13900000.0
2008-10-31 08:20:00,66.068,66.083,66.063,66.072,18260000.0
2008-10-31 08:21:00,66.077,66.077,66.05,66.056,9760000.0
2008-10-31 08:22:00,66.043,66.043,65.99,65.994,8730000.0
2008-10-31 08:23:00,65.995,66.042,65.988,66.04,15290000.0
2008-10-31 08:24:00,66.003,66.003,65.85,65.85,12020000.0
2008-10-31 08:25:00,65.811,65.813,65.801,65.813,18630000.0
2008-10-31 08:26:00,65.825,65.825,65.802,65.802,12390000.0
2008-10-31 08:27:00,65.831,65.839,65.76,65.76,19240000.0
2008-10-31 08:28:00,65.758,65.758,65.714,65.74,17180000.0
2008-10-31 08:29:00,65.785,65.806,65.696,65.701,16010000.0
2008-10-31 08:30:00,65.732,65.788,65.729,65.788,12620000.0
2008-10-31 08:31:00,65.83,65.859,65.83,65.851,12400000.0
2008-10-31 08:32:00,65.873,65.876,65.848,65.851,19990000.0
2008-10-31 08:33:00,65.828,65.828,65.749,65.749,14460000.0
2008-10-31 08:34:00,65.75,65.765,65.744,65.756,21830000.0
2008-10-31 08:35:00,65.768,65.782,65.74,65.74,17140000.0
2008-10-31 08:36:00,65.73,65.73,65.568,65.568,8300000.0
2008-10-31 08:37:00,65.533,65.533,65.442,65.442,13740000.0
2008-10-31 08:38:00,65.445,65.489,65.445,65.482,11460000.0
2008-10-31 08:39:00,65.485,65.545,65.478,65.545,9050000.0
2008-10-31 08:40:00,65.58,65.581,65.549,65.566,15820000.0
2008-10-31 08:41:00,65.607,65.665,65.607,65.63,17730000.0
2008-10-31 08:42:00,65.619,65.619,65.509,65.525,9290000.0
2008-10-31 08:43:00,65.507,65.527,65.497,65.527,9990000.0
2008-10-31 08:44:00,65.525,65.532,65.512,65.525,13720000.0
2008-10-31 08:45:00,65.527,65.547,65.526,65.539,13970000.0
2008-10-31 08:46:00,65.55,65.551,65.5,65.504,14680000.0
2008-10-31 08:47:00,65.444,65.444,65.331,65.339,12810000.0
2008-10-31 08:48:00,65.318,65.379,65.314,65.379,17660000.0
2008-10-31 08:49:00,65.396,65.51,65.396,65.501,17500000.0
2008-10-31 08:50:00,65.491,65.491,65.333,65.336,16050000.0
2008-10-31 08:51:00,65.345,65.391,65.343,65.388,13620000.0
2008-10-31 08:52:00,65.406,65.44,65.406,65.44,3200000.0
2008-10-31 08:53:00,65.482,65.494,65.46,65.464,16900000.0
2008-10-31 08:54:00,65.464,65.467,65.418,65.459,17550000.0
2008-10-31 08:55:00,65.459,65.484,65.429,65.484,12020000.0
2008-10-31 08:56:00,65.53,65.55,65.503,65.511,22150000.0
2008-10-31 08:57:00,65.521,65.521,65.471,65.471,19840000.0
2008-10-31 08:58:00,65.473,65.501,65.465,65.501,12210000.0
2008-10-31 08:59:00,65.507,65.519,65.496,65.519,12590000.0
2008-10-31 09:00:00,65.548,65.548,65.51,65.514,13980000.0
2008-10-31 09:01:00,65.543,65.561,65.525,65.538,17510000.0
2008-10-31 09:02:00,65.538,65.546,65.527,65.53,15500000.0
2008-10-31 09:03:00,65.528,65.528,65.428,65.428,18750000.0
2008-10-31 09:04:00,65.418,65.456,65.405,65.456,13640000.0
2008-10-31 09:05:00,65.442,65.454,65.418,65.418,16010000.0
2008-10-31 09:06:00,65.431,65.431,65.416,65.418,17510000.0
2008-10-31 09:07:00,65.425,65.446,65.419,65.446,18670000.0
2008-10-31 09:08:00,65.454,65.457,65.425,65.425,14350000.0
2008-10-31 09:09:00,65.426,65.426,65.368,65.37,15410000.0
2008-10-31 09:10:00,65.403,65.408,65.396,65.406,14510000.0
2008-10-31 09:11:00,65.405,65.42,65.395,65.42,14320000.0
2008-10-31 09:12:00,65.473,65.473,65.438,65.447,21490000.0
2008-10-31 09:13:00,65.458,65.475,65.453,65.474,20630000.0
2008-10-31 09:14:00,65.465,65.474,65.421,65.421,16570000.0
2008-10-31 09:15:00,65.446,65.45,65.412,65.45,14100000.0
2008-10-31 09:16:00,65.455,65.474,65.408,65.408,15450000.0
2008-10-31 09:17:00,65.426,65.448,65.417,65.428,12390000.0
2008-10-31 09:18:00,65.432,65.432,65.299,65.302,16330000.0
2008-10-31 09:19:00,65.303,65.303,65.08,65.08,15110000.0
2008-10-31 09:20:00,65.107,65.222,65.107,65.218,10750000.0
2008-10-31 09:21:00,65.221,65.221,65.097,65.098,15210000.0
2008-10-31 09:22:00,65.098,65.108,65.064,65.064,18270000.0
2008-10-31 09:23:00,65.045,65.108,65.045,65.108,12210000.0
2008-10-31 09:24:00,65.105,65.108,65.027,65.03,12400000.0
2008-10-31 09:25:00,65.055,65.184,65.048,65.184,16910000.0
2008-10-31 09:26:00,65.178,65.19,65.151,65.177,13030000.0
2008-10-31 09:27:00,65.168,65.168,65.127,65.127,20460000.0
2008-10-31 09:28:00,65.118,65.13,65.091,65.124,19340000.0
2008-10-31 09:29:00,65.113,65.124,65.098,65.123,12970000.0
2008-10-31 09:30:00,65.14,65.167,65.116,65.167,14310000.0
2008-10-31 09:31:00,65.191,65.195,65.118,65.118,11460000.0
2008-10-31 09:32:00,65.099,65.112,65.081,65.096,95640000.0
2008-10-31 09:33:00,65.101,65.101,64.895,64.948,76350000.0
2008-10-31 09:34:00,64.981,65.06,64.981,65.005,110840000.0
2008-10-31 09:35:00,65.007,65.035,64.991,65.004,121240000.0
2008-10-31 09:36:00,65.016,65.024,64.994,65.024,97570000.0
2008-10-31 09:37:00,64.998,65.058,64.997,65.031,114030000.0
2008-10-31 09:38:00,65.048,65.104,65.02,65.089,78500000.0
2008-10-31 09:39:00,65.115,65.168,65.092,65.139,30980000.0
2008-10-31 09:40:00,65.124,65.148,65.091,65.107,26710000.0
2008-10-31 09:41:00,65.101,65.106,65.052,65.056,99710000.0
2008-10-31 09:42:00,65.047,65.07,65.034,65.056,100950000.0
2008-10-31 09:43:00,65.042,65.046,65.018,65.044,89050000.0
2008-10-31 09:44:00,65.056,65.056,64.99,65.0,91680000.0
2008-10-31 09:45:00,65.002,65.032,64.982,64.982,111520000.0
2008-10-31 09:46:00,65.0,65.06,65.0,65.06,95280000.0
2008-10-31 09:47:00,65.069,65.082,65.054,65.054,97000000.0
2008-10-31 09:48:00,65.095,65.13,65.055,65.13,93280000.0
2008-10-31 09:49:00,65.134,65.134,65.076,65.088,62460000.0
2008-10-31 09:50:00,65.092,65.111,65.088,65.104,92830000.0
2008-10-31 09:51:00,65.131,65.142,65.097,65.12,99450000.0
2008-10-31 09:52:00,65.114,65.183,65.114,65.183,56160000.0
2008-10-31 09:53:00,65.193,65.193,65.159,65.185,108040000.0
2008-10-31 09:54:00,65.182,65.224,65.18,65.224,88560000.0
2008-10-31 09:55:00,65.24,65.393,65.23,65.333,112090000.0
2008-10-31 09:56:00,65.318,65.335,65.242,65.335,105810000.0
2008-10-31 09:57:00,65.362,65.362,65.205,65.211,89730000.0
2008-10-31 09:58:00,65.21,65.247,65.195,65.218,57250000.0
2008-10-31 09:59:00,65.22,65.293,65.21,65.293,52770000.0
2008-10-31 10:00:00,65.346,65.452,65.328,65.424,80820000.0
2008-10-31 10:01:00,65.425,65.48,65.425,65.44,62640000.0
2008-10-31 10:02:00,65.434,65.503,65.425,65.492,88260000.0
2008-10-31 10:03:00,65.498,65.498,65.386,65.386,54860000.0
2008-10-31 10:04:00,65.377,65.392,65.321,65.327,51780000.0
2008-10-31 10:05:00,65.353,65.376,65.275,65.359,103150000.0
2008-10-31 10:06:00,65.375,65.422,65.357,65.422,85940000.0
2008-10-31 10:07:00,65.408,65.447,65.39,65.42,74530000.0
2008-10-31 10:08:00,65.427,65.445,65.415,65.419,50450000.0
2008-10-31 10:09:00,65.461,65.55,65.461,65.524,49400000.0
2008-10-31 10:10:00,65.514,65.609,65.496,65.587,64880000.0
2008-10-31 10:11:00,65.603,65.603,65.554,65.562,120820000.0
2008-10-31 10:12:00,65.55,65.675,65.55,65.672,109750000.0
2008-10-31 10:13:00,65.662,65.662,65.608,65.621,116620000.0
2008-10-31 10:14:00,65.629,65.667,65.599,65.643,86480000.0
2008-10-31 10:15:00,65.677,65.698,65.651,65.685,101430000.0
2008-10-31 10:16:00,65.675,65.68,65.653,65.653,47440000.0
2008-10-31 10:17:00,65.65,65.65,65.592,65.599,92640000.0
2008-10-31 10:18:00,65.609,65.609,65.539,65.539,61960000.0
2008-10-31 10:19:00,65.527,65.527,65.468,65.476,64170000.0
2008-10-31 10:20:00,65.483,65.483,65.472,65.477,44180000.0
2008-10-31 10:21:00,65.487,65.503,65.466,65.503,92550000.0
2008-10-31 10:22:00,65.479,65.509,65.467,65.467,107290000.0
2008-10-31 10:23:00,65.424,65.435,65.324,65.345,160750000.0
2008-10-31 10:24:00,65.353,65.368,65.31,65.31,74130000.0
2008-10-31 10:25:00,65.318,65.338,65.311,65.329,96150000.0
2008-10-31 10:26:00,65.334,65.353,65.326,65.329,107840000.0
2008-10-31 10:27:00,65.323,65.323,65.172,65.193,111080000.0
2008-10-31 10:28:00,65.167,65.194,65.148,65.165,122760000.0
2008-10-31 10:29:00,65.15,65.249,65.15,65.249,76230000.0
2008-10-31 10:30:00,65.234,65.301,65.217,65.298,73920000.0
2008-10-31 10:31:00,65.305,65.325,65.289,65.289,61200000.0
2008-10-31 10:32:00,65.283,65.342,65.282,65.336,113950000.0
2008-10-31 10:33:00,65.358,65.358,65.238,65.255,173990000.0
2008-10-31 10:34:00,65.255,65.259,65.233,65.245,110240000.0
2008-10-31 10:35:00,65.224,65.224,65.171,65.179,83740000.0
2008-10-31 10:36:00,65.204,65.204,65.178,65.203,97690000.0
2008-10-31 10:37:00,65.216,65.234,65.2,65.234,91420000.0
2008-10-31 10:38:00,65.248,65.261,65.238,65.239,85990000.0
2008-10-31 10:39:00,65.228,65.234,65.225,65.226,118500000.0
2008-10-31 10:40:00,65.23,65.253,65.23,65.241,144740000.0
2008-10-31 10:41:00,65.246,65.265,65.232,65.242,109730000.0
2008-10-31 10:42:00,65.25,65.254,65.205,65.245,135940000.0
2008-10-31 10:43:00,65.27,65.287,65.26,65.287,107290000.0
2008-10-31 10:44:00,65.281,65.313,65.277,65.308,101720000.0
2008-10-31 10:45:00,65.317,65.318,65.298,65.314,54270000.0
2008-10-31 10:46:00,65.314,65.342,65.314,65.333,54970000.0
2008-10-31 10:47:00,65.329,65.39,65.329,65.388,112580000.0
2008-10-31 10:48:00,65.396,65.396,65.301,65.34,75310000.0
2008-10-31 10:49:00,65.326,65.327,65.214,65.221,94910000.0
2008-10-31 10:50:00,65.201,65.238,65.2,65.22,68830000.0
2008-10-31 10:51:00,65.226,65.235,65.21,65.217,79070000.0
2008-10-31 10:52:00,65.224,65.24,65.218,65.237,96680000.0
2008-10-31 10:53:00,65.21,65.233,65.21,65.219,98900000.0
2008-10-31 10:54:00,65.241,65.252,65.225,65.252,82530000.0
2008-10-31 10:55:00,65.256,65.318,65.24,65.253,85850000.0
2008-10-31 10:56:00,65.246,65.275,65.231,65.231,60100000.0
2008-10-31 10:57:00,65.251,65.252,65.234,65.246,101110000.0
2008-10-31 10:58:00,65.232,65.259,65.232,65.238,93320000.0
2008-10-31 10:59:00,65.241,65.266,65.205,65.205,102530000.0
2008-10-31 11:00:00,65.211,65.239,65.21,65.236,60120000.0
2008-10-31 11:01:00,65.209,65.224,65.193,65.193,23290000.0
2008-10-31 11:02:00,65.194,65.194,65.107,65.107,95080000.0
2008-10-31 11:03:00,65.085,65.137,65.085,65.123,83180000.0
2008-10-31 11:04:00,65.123,65.164,65.123,65.164,76070000.0
2008-10-31 11:05:00,65.158,65.181,65.154,65.181,85070000.0
2008-10-31 11:06:00,65.203,65.206,65.166,65.184,123860000.0
2008-10-31 11:07:00,65.169,65.219,65.169,65.219,50140000.0
2008-10-31 11:08:00,65.223,65.269,65.208,65.247,96300000.0
2008-10-31 11:09:00,65.276,65.276,65.227,65.242,63670000.0
2008-10-31 11:10:00,65.233,65.24,65.222,65.227,98690000.0
2008-10-31 11:11:00,65.215,65.219,65.187,65.198,111450000.0
2008-10-31 11:12:00,65.21,65.24,65.194,65.24,90090000.0
2008-10-31 11:13:00,65.246,65.309,65.246,65.309,65950000.0
2008-10-31 11:14:00,65.307,65.324,65.303,65.318,54280000.0
2008-10-31 11:15:00,65.322,65.322,65.283,65.307,124700000.0
2008-10-31 11:16:00,65.272,65.279,65.241,65.264,111440000.0
2008-10-31 11:17:00,65.232,65.246,65.197,65.198,100810000.0
2008-10-31 11:18:00,65.22,65.276,65.22,65.269,125760000.0
2008-10-31 11:19:00,65.284,65.295,65.266,65.29,141330000.0
2008-10-31 11:20:00,65.27,65.276,65.233,65.259,94670000.0
2008-10-31 11:21:00,65.261,65.277,65.237,65.258,113350000.0
2008-10-31 11:22:00,65.269,65.284,65.264,65.284,91100000.0
2008-10-31 11:23:00,65.286,65.326,65.286,65.319,67250000.0
2008-10-31 11:24:00,65.322,65.322,65.291,65.291,78280000.0
2008-10-31 11:25:00,65.298,65.308,65.287,65.304,114620000.0
2008-10-31 11:26:00,65.298,65.317,65.289,65.317,58350000.0
2008-10-31 11:27:00,65.312,65.312,65.278,65.286,94860000.0
2008-10-31 11:28:00,65.311,65.327,65.294,65.327,75420000.0
2008-10-31 11:29:00,65.318,65.345,65.298,65.298,66850000.0
2008-10-31 11:30:00,65.313,65.318,65.27,65.297,119420000.0
2008-10-31 11:31:00,65.293,65.322,65.293,65.305,78160000.0
2008-10-31 11:32:00,65.3,65.342,65.3,65.342,71500000.0
2008-10-31 11:33:00,65.36,65.406,65.36,65.39,107860000.0
2008-10-31 11:34:00,65.392,65.395,65.346,65.346,104710000.0
2008-10-31 11:35:00,65.351,65.5,65.351,65.5,95070000.0
2008-10-31 11:36:00,65.518,65.518,65.428,65.432,82110000.0
2008-10-31 11:37:00,65.421,65.447,65.41,65.427,45900000.0
2008-10-31 11:38:00,65.413,65.42,65.383,65.399,87980000.0
2008-10-31 11:39:00,65.414,65.414,65.375,65.375,74240000.0
2008-10-31 11:40:00,65.383,65.391,65.38,65.387,82630000.0
2008-10-31 11:41:00,65.404,65.464,65.404,65.452,101290000.0
2008-10-31 11:42:00,65.466,65.466,65.42,65.431,118660000.0
2008-10-31 11:43:00,65.441,65.47,65.428,65.47,43980000.0
2008-10-31 11:44:00,65.476,65.476,65.452,65.459,53130000.0
2008-10-31 11:45:00,65.478,65.504,65.466,65.487,110310000.0
2008-10-31 11:46:00,65.476,65.49,65.462,65.481,128950000.0
2008-10-31 11:47:00,65.435,65.468,65.435,65.45,104000000.0
2008-10-31 11:48:00,65.453,65.489,65.446,65.446,95140000.0
2008-10-31 11:49:00,65.462,65.472,65.438,65.438,92710000.0
2008-10-31 11:50:00,65.451,65.46,65.444,65.46,95530000.0
2008-10-31 11:51:00,65.47,65.475,65.455,65.475,116940000.0
2008-10-31 11:52:00,65.481,65.52,65.481,65.491,94070000.0
2008-10-31 11:53:00,65.483,65.517,65.48,65.494,54770000.0
2008-10-31 11:54:00,65.503,65.503,65.464,65.484,29590000.0
2008-10-31 11:55:00,65.488,65.503,65.475,65.503,53880000.0
2008-10-31 11:56:00,65.539,65.545,65.51,65.512,90850000.0
2008-10-31 11:57:00,65.51,65.51,65.461,65.479,74110000.0
2008-10-31 11:58:00,65.471,65.472,65.456,65.47,64310000.0
2008-10-31 11:59:00,65.464,65.491,65.464,65.478,94960000.0
2008-10-31 12:00:00,65.491,65.491,65.45,65.459,63970000.0
2008-10-31 12:01:00,65.463,65.463,65.434,65.434,87170000.0
2008-10-31 12:02:00,65.423,65.457,65.423,65.448,89470000.0
2008-10-31 12:03:00,65.464,65.464,65.42,65.435,68990000.0
2008-10-31 12:04:00,65.447,65.5,65.433,65.5,90610000.0
2008-10-31 12:05:00,65.511,65.511,65.468,65.502,68480000.0
2008-10-31 12:06:00,65.501,65.501,65.465,65.477,39250000.0
2008-10-31 12:07:00,65.478,65.488,65.47,65.477,76290000.0
2008-10-31 12:08:00,65.471,65.488,65.465,65.472,59310000.0
2008-10-31 12:09:00,65.498,65.501,65.484,65.489,94050000.0
2008-10-31 12:10:00,65.496,65.509,65.486,65.496,28190000.0
2008-10-31 12:11:00,65.504,65.504,65.462,65.462,84760000.0
2008-10-31 12:12:00,65.477,65.493,65.467,65.493,116530000.0
2008-10-31 12:13:00,65.49,65.495,65.449,65.494,113280000.0
2008-10-31 12:14:00,65.5,65.5,65.447,65.473,55710000.0
2008-10-31 12:15:00,65.467,65.477,65.445,65.445,104590000.0
2008-10-31 12:16:00,65.428,65.454,65.423,65.454,71700000.0
2008-10-31 12:17:00,65.456,65.484,65.456,65.484,91240000.0
2008-10-31 12:18:00,65.492,65.508,65.47,65.49,31400000.0
2008-10-31 12:19:00,65.499,65.527,65.495,65.526,39290000.0
2008-10-31 12:20:00,65.526,65.526,65.512,65.526,42520000.0
2008-10-31 12:21:00,65.532,65.541,65.519,65.541,9250000.0
2008-10-31 12:22:00,65.523,65.554,65.523,65.554,52710000.0
2008-10-31 12:23:00,65.558,65.57,65.547,65.564,44240000.0
2008-10-31 12:24:00,65.573,65.573,65.524,65.524,44400000.0
2008-10-31 12:25:00,65.521,65.529,65.488,65.494,121930000.0
2008-10-31 12:26:00,65.495,65.503,65.484,65.497,48040000.0
2008-10-31 12:27:00,65.508,65.515,65.496,65.515,45920000.0
2008-10-31 12:28:00,65.509,65.523,65.504,65.516,52520000.0
2008-10-31 12:29:00,65.51,65.539,65.51,65.535,50310000.0
2008-10-31 12:30:00,65.535,65.545,65.53,65.53,82440000.0
2008-10-31 12:31:00,65.516,65.54,65.509,65.513,80210000.0
2008-10-31 12:32:00,65.501,65.509,65.467,65.507,103350000.0
2008-10-31 12:33:00,65.521,65.521,65.488,65.496,143900000.0
2008-10-31 12:34:00,65.48,65.486,65.454,65.467,53730000.0
2008-10-31 12:35:00,65.453,65.484,65.453,65.475,55930000.0
2008-10-31 12:36:00,65.505,65.538,65.487,65.538,43130000.0
2008-10-31 12:37:00,65.515,65.534,65.505,65.534,36730000.0
2008-10-31 12:38:00,65.537,65.606,65.537,65.606,41480000.0
2008-10-31 12:39:00,65.697,65.765,65.671,65.689,16900000.0
2008-10-31 12:40:00,65.654,65.661,65.624,65.624,22200000.0
2008-10-31 12:41:00,65.615,65.657,65.608,65.652,71330000.0
2008-10-31 12:42:00,65.67,65.691,65.656,65.691,31480000.0
2008-10-31 12:43:00,65.7,65.771,65.7,65.733,70000000.0
2008-10-31 12:44:00,65.738,65.75,65.708,65.715,33250000.0
2008-10-31 12:45:00,65.715,65.716,65.669,65.701,55160000.0
2008-10-31 12:46:00,65.704,65.704,65.645,65.645,46910000.0
2008-10-31 12:47:00,65.639,65.639,65.574,65.591,83760000.0
2008-10-31 12:48:00,65.618,65.635,65.59,65.625,75550000.0
2008-10-31 12:49:00,65.616,65.622,65.612,65.616,43780000.0
2008-10-31 12:50:00,65.629,65.649,65.626,65.63,43900000.0
2008-10-31 12:51:00,65.629,65.629,65.563,65.585,15440000.0
2008-10-31 12:52:00,65.591,65.591,65.546,65.562,37750000.0
2008-10-31 12:53:00,65.58,65.586,65.571,65.586,90060000.0
2008-10-31 12:54:00,65.577,65.598,65.568,65.594,54800000.0
2008-10-31 12:55:00,65.566,65.579,65.547,65.559,39310000.0
2008-10-31 12:56:00,65.552,65.599,65.541,65.545,107240000.0
2008-10-31 12:57:00,65.563,65.563,65.534,65.554,75580000.0
2008-10-31 12:58:00,65.554,65.58,65.546,65.568,47100000.0
2008-10-31 12:59:00,65.582,65.609,65.578,65.605,38620000.0
2008-10-31 13:00:00,65.627,65.629,65.604,65.611,45340000.0
2008-10-31 13:01:00,65.635,65.641,65.601,65.601,97780000.0
2008-10-31 13:02:00,65.619,65.652,65.602,65.652,102150000.0
2008-10-31 13:03:00,65.653,65.653,65.616,65.637,63370000.0
2008-10-31 13:04:00,65.623,65.634,65.621,65.621,64030000.0
2008-10-31 13:05:00,65.633,65.748,65.633,65.737,58240000.0
2008-10-31 13:06:00,65.767,65.914,65.767,65.859,105170000.0
2008-10-31 13:07:00,65.885,65.885,65.781,65.785,63130000.0
2008-10-31 13:08:00,65.783,65.797,65.74,65.763,74030000.0
2008-10-31 13:09:00,65.772,65.781,65.745,65.766,80820000.0
2008-10-31 13:10:00,65.779,65.795,65.774,65.788,123350000.0
2008-10-31 13:11:00,65.797,65.921,65.791,65.869,103780000.0
2008-10-31 13:12:00,65.872,65.898,65.815,65.845,74740000.0
2008-10-31 13:13:00,65.853,65.882,65.798,65.812,97330000.0
2008-10-31 13:14:00,65.789,65.794,65.72,65.72,85230000.0
2008-10-31 13:15:00,65.74,65.791,65.735,65.79,83800000.0
2008-10-31 13:16:00,65.788,65.809,65.776,65.781,98420000.0
2008-10-31 13:17:00,65.781,65.781,65.761,65.761,63350000.0
2008-10-31 13:18:00,65.795,65.795,65.747,65.754,93750000.0
2008-10-31 13:19:00,65.769,65.801,65.754,65.801,64460000.0
2008-10-31 13:20:00,65.775,65.815,65.772,65.815,94540000.0
2008-10-31 13:21:00,65.846,65.846,65.791,65.791,78820000.0
2008-10-31 13:22:00,65.781,65.818,65.781,65.815,54980000.0
2008-10-31 13:23:00,65.821,65.845,65.815,65.845,92960000.0
2008-10-31 13:24:00,65.855,65.859,65.824,65.852,83990000.0
2008-10-31 13:25:00,65.847,65.863,65.828,65.863,92610000.0
2008-10-31 13:26:00,65.848,65.849,65.822,65.822,85490000.0
2008-10-31 13:27:00,65.857,65.928,65.852,65.878,130390000.0
2008-10-31 13:28:00,65.872,65.894,65.871,65.871,93690000.0
2008-10-31 13:29:00,65.865,65.872,65.846,65.857,79070000.0
2008-10-31 13:30:00,65.873,65.901,65.853,65.901,81550000.0
2008-10-31 13:31:00,65.906,65.959,65.906,65.935,91110000.0
2008-10-31 13:32:00,65.957,65.98,65.92,65.933,81090000.0
2008-10-31 13:33:00,65.978,65.99,65.949,65.982,22020000.0
2008-10-31 13:34:00,65.97,65.973,65.875,65.884,56410000.0
2008-10-31 13:35:00,65.883,65.984,65.878,65.963,64140000.0
2008-10-31 13:36:00,65.903,65.968,65.903,65.937,70300000.0
2008-10-31 13:37:00,65.918,65.92,65.831,65.846,94960000.0
2008-10-31 13:38:00,65.824,65.89,65.823,65.882,127670000.0
2008-10-31 13:39:00,65.903,65.917,65.855,65.855,41740000.0
2008-10-31 13:40:00,65.838,65.841,65.824,65.828,65750000.0
2008-10-31 13:41:00,65.842,65.87,65.842,65.87,74120000.0
2008-10-31 13:42:00,65.89,65.89,65.858,65.868,105470000.0
2008-10-31 13:43:00,65.87,65.882,65.864,65.88,37270000.0
2008-10-31 13:44:00,65.871,65.896,65.846,65.846,76530000.0
2008-10-31 13:45:00,65.87,65.893,65.858,65.863,40880000.0
2008-10-31 13:46:00,65.854,65.93,65.834,65.834,74940000.0
2008-10-31 13:47:00,65.842,65.888,65.827,65.888,90710000.0
2008-10-31 13:48:00,65.907,65.907,65.863,65.884,39930000.0
2008-10-31 13:49:00,65.885,65.889,65.852,65.852,47430000.0
2008-10-31 13:50:00,65.854,65.871,65.846,65.866,71290000.0
2008-10-31 13:51:00,65.848,65.885,65.846,65.852,47120000.0
2008-10-31 13:52:00,65.853,65.86,65.838,65.845,52200000.0
2008-10-31 13:53:00,65.829,65.846,65.829,65.846,85330000.0
2008-10-31 13:54:00,65.871,65.871,65.829,65.834,101370000.0
2008-10-31 13:55:00,65.831,65.839,65.794,65.794,145490000.0
2008-10-31 13:56:00,65.783,65.793,65.749,65.793,63190000.0
2008-10-31 13:57:00,65.807,65.818,65.736,65.768,82140000.0
2008-10-31 13:58:00,65.786,65.799,65.773,65.779,30150000.0
2008-10-31 13:59:00,65.779,65.779,65.673,65.673,44570000.0
2008-10-31 14:00:00,65.682,65.682,65.641,65.674,41610000.0
2008-10-31 14:01:00,65.662,65.662,65.609,65.643,128040000.0
2008-10-31 14:02:00,65.641,65.65,65.588,65.6,91030000.0
2008-10-31 14:03:00,65.608,65.629,65.606,65.624,37180000.0
2008-10-31 14:04:00,65.618,65.634,65.614,65.628,44150000.0
2008-10-31 14:05:00,65.636,65.671,65.633,65.671,10930000.0
2008-10-31 14:06:00,65.682,65.717,65.68,65.709,57200000.0
2008-10-31 14:07:00,65.712,65.719,65.681,65.708,53140000.0
2008-10-31 14:08:00,65.722,65.779,65.722,65.779,96180000.0
2008-10-31 14:09:00,65.788,65.805,65.755,65.755,143430000.0
2008-10-31 14:10:00,65.763,65.802,65.757,65.757,60170000.0
2008-10-31 14:11:00,65.76,65.779,65.75,65.76,111140000.0
2008-10-31 14:12:00,65.776,65.776,65.743,65.766,120050000.0
2008-10-31 14:13:00,65.76,65.802,65.76,65.802,82620000.0
2008-10-31 14:14:00,65.797,65.836,65.791,65.792,70490000.0
2008-10-31 14:15:00,65.801,65.801,65.772,65.785,38990000.0
2008-10-31 14:16:00,65.815,65.837,65.802,65.819,27350000.0
2008-10-31 14:17:00,65.815,65.831,65.812,65.812,60620000.0
2008-10-31 14:18:00,65.824,65.832,65.806,65.819,32900000.0
2008-10-31 14:19:00,65.829,65.836,65.825,65.836,33480000.0
2008-10-31 14:20:00,65.831,65.837,65.831,65.836,48860000.0
2008-10-31 14:21:00,65.857,65.857,65.832,65.84,66310000.0
2008-10-31 14:22:00,65.851,65.881,65.85,65.866,105400000.0
2008-10-31 14:23:00,65.879,65.901,65.845,65.863,72530000.0
2008-10-31 14:24:00,65.888,65.888,65.854,65.86,69190000.0
2008-10-31 14:25:00,65.858,65.861,65.836,65.851,86880000.0
2008-10-31 14:26:00,65.857,65.857,65.818,65.824,136190000.0
2008-10-31 14:27:00,65.843,65.843,65.813,65.82,146170000.0
2008-10-31 14:28:00,65.814,65.814,65.766,65.766,132850000.0
2008-10-31 14:29:00,65.766,65.775,65.759,65.775,117780000.0
2008-10-31 14:30:00,65.803,65.803,65.784,65.792,57680000.0
2008-10-31 14:31:00,65.814,65.82,65.772,65.772,87120000.0
2008-10-31 14:32:00,65.788,65.793,65.775,65.789,80600000.0
2008-10-31 14:33:00,65.815,65.815,65.789,65.806,67560000.0
2008-10-31 14:34:00,65.823,65.857,65.816,65.816,75120000.0
2008-10-31 14:35:00,65.795,65.809,65.778,65.78,60560000.0
2008-10-31 14:36:00,65.782,65.782,65.747,65.759,61860000.0
2008-10-31 14:37:00,65.739,65.763,65.737,65.74,51610000.0
2008-10-31 14:38:00,65.721,65.752,65.719,65.752,108640000.0
2008-10-31 14:39:00,65.776,65.776,65.705,65.705,98540000.0
2008-10-31 14:40:00,65.72,65.769,65.7,65.749,106040000.0
2008-10-31 14:41:00,65.731,65.748,65.718,65.746,72770000.0
2008-10-31 14:42:00,65.741,65.766,65.726,65.765,63350000.0
2008-10-31 14:43:00,65.779,65.789,65.767,65.768,66350000.0
2008-10-31 14:44:00,65.752,65.772,65.726,65.734,64140000.0
2008-10-31 14:45:00,65.744,65.751,65.727,65.737,58230000.0
2008-10-31 14:46:00,65.745,65.745,65.73,65.73,89840000.0
2008-10-31 14:47:00,65.75,65.761,65.746,65.756,70700000.0
2008-10-31 14:48:00,65.773,65.794,65.746,65.794,70980000.0
2008-10-31 14:49:00,65.793,65.804,65.793,65.799,72660000.0
2008-10-31 14:50:00,65.783,65.798,65.729,65.75,75530000.0
2008-10-31 14:51:00,65.772,65.82,65.739,65.82,75010000.0
2008-10-31 14:52:00,65.832,65.872,65.819,65.872,38490000.0
2008-10-31 14:53:00,65.868,65.875,65.862,65.862,78840000.0
2008-10-31 14:54:00,65.879,65.887,65.872,65.878,99210000.0
2008-10-31 14:55:00,65.89,65.912,65.883,65.883,95140000.0
2008-10-31 14:56:00,65.869,65.88,65.853,65.853,89970000.0
2008-10-31 14:57:00,65.874,65.935,65.854,65.92,60810000.0
2008-10-31 14:58:00,65.892,65.911,65.881,65.891,86000000.0
2008-10-31 14:59:00,65.899,65.92,65.887,65.901,59450000.0
2008-10-31 15:00:00,65.916,65.944,65.884,65.893,46500000.0
2008-10-31 15:01:00,65.9,65.919,65.886,65.891,34830000.0
2008-10-31 15:02:00,65.887,65.902,65.886,65.897,46680000.0
2008-10-31 15:03:00,65.917,65.927,65.885,65.924,48530000.0
2008-10-31 15:04:00,65.932,65.944,65.932,65.944,3640000.0
2008-10-31 15:05:00,65.945,65.962,65.927,65.93,60580000.0
2008-10-31 15:06:00,65.941,65.941,65.915,65.918,58290000.0
2008-10-31 15:07:00,65.944,65.998,65.915,65.998,83970000.0
2008-10-31 15:08:00,65.996,65.998,65.965,65.965,61060000.0
2008-10-31 15:09:00,65.985,65.985,65.947,65.952,90000000.0
2008-10-31 15:10:00,65.923,65.984,65.923,65.984,54350000.0
2008-10-31 15:11:00,65.982,65.994,65.974,65.994,56510000.0
2008-10-31 15:12:00,66.001,66.001,65.972,65.972,96110000.0
2008-10-31 15:13:00,65.978,65.993,65.972,65.98,92280000.0
2008-10-31 15:14:00,65.997,65.997,65.99,65.995,75230000.0
2008-10-31 15:15:00,66.002,66.002,65.978,65.978,49740000.0
2008-10-31 15:16:00,65.984,66.003,65.98,65.98,44470000.0
2008-10-31 15:17:00,65.982,65.982,65.961,65.97,65860000.0
2008-10-31 15:18:00,65.984,65.984,65.962,65.962,119810000.0
2008-10-31 15:19:00,65.967,65.975,65.962,65.97,107740000.0
2008-10-31 15:20:00,65.949,65.952,65.933,65.952,112800000.0
2008-10-31 15:21:00,65.962,65.962,65.919,65.932,88030000.0
2008-10-31 15:22:00,65.919,65.953,65.917,65.953,101190000.0
2008-10-31 15:23:00,65.948,65.97,65.937,65.97,47520000.0
2008-10-31 15:24:00,65.994,66.0,65.971,66.0,94530000.0
2008-10-31 15:25:00,65.997,66.014,65.997,66.006,60300000.0
2008-10-31 15:26:00,66.031,66.062,66.031,66.042,56360000.0
2008-10-31 15:27:00,66.067,66.069,66.045,66.057,49450000.0
2008-10-31 15:28:00,66.066,66.074,66.051,66.058,97490000.0
2008-10-31 15:29:00,66.046,66.053,66.034,66.048,108140000.0
2008-10-31 15:30:00,66.072,66.078,66.037,66.058,149160000.0
2008-10-31 15:31:00,66.049,66.06,66.038,66.038,71750000.0
2008-10-31 15:32:00,66.045,66.07,66.038,66.038,94060000.0
2008-10-31 15:33:00,66.041,66.078,66.011,66.078,95690000.0
2008-10-31 15:34:00,66.074,66.086,66.055,66.069,113120000.0
2008-10-31 15:35:00,66.056,66.067,66.045,66.062,120170000.0
2008-10-31 15:36:00,66.08,66.081,66.064,66.064,71990000.0
2008-10-31 15:37:00,66.086,66.115,66.078,66.112,72540000.0
2008-10-31 15:38:00,66.096,66.117,66.095,66.114,60580000.0
2008-10-31 15:39:00,66.123,66.161,66.123,66.161,115530000.0
2008-10-31 15:40:00,66.166,66.19,66.161,66.161,178440000.0
2008-10-31 15:41:00,66.169,66.196,66.139,66.196,112900000.0
2008-10-31 15:42:00,66.213,66.24,66.197,66.205,75390000.0
2008-10-31 15:43:00,66.209,66.226,66.174,66.193,93730000.0
2008-10-31 15:44:00,66.191,66.205,66.116,66.12,90910000.0
2008-10-31 15:45:00,66.117,66.117,66.041,66.086,92650000.0
2008-10-31 15:46:00,66.084,66.097,66.063,66.079,122100000.0
2008-10-31 15:47:00,66.078,66.078,65.984,65.984,136880000.0
2008-10-31 15:48:00,66.036,66.041,65.997,65.997,100290000.0
2008-10-31 15:49:00,66.026,66.026,65.98,66.001,140570000.0
2008-10-31 15:50:00,66.014,66.062,65.999,66.047,95870000.0
2008-10-31 15:51:00,66.08,66.095,66.073,66.095,94920000.0
2008-10-31 15:52:00,66.064,66.08,66.029,66.04,54100000.0
2008-10-31 15:53:00,66.034,66.046,66.014,66.024,57210000.0
2008-10-31 15:54:00,66.046,66.056,66.011,66.027,111700000.0
2008-10-31 15:55:00,66.047,66.117,66.047,66.072,79780000.0
2008-10-31 15:56:00,66.085,66.126,66.059,66.126,90430000.0
2008-10-31 15:57:00,66.117,66.175,66.111,66.156,74260000.0
2008-10-31 15:58:00,66.161,66.176,66.138,66.176,81130000.0
2008-10-31 15:59:00,66.182,66.299,66.182,66.299,93230000.0
2008-10-31 16:00:00,66.302,66.315,66.26,66.297,104610000.0
2008-10-31 16:01:00,66.295,66.295,66.24,66.25,78050000.0
2008-10-31 16:02:00,66.241,66.29,66.238,66.29,86370000.0
2008-10-31 16:03:00,66.341,66.353,66.327,66.344,63560000.0
2008-10-31 16:04:00,66.361,66.387,66.345,66.367,113530000.0
2008-10-31 16:05:00,66.376,66.402,66.354,66.354,99240000.0
2008-10-31 16:06:00,66.371,66.371,66.282,66.286,110130000.0
2008-10-31 16:07:00,66.262,66.27,66.227,66.258,63950000.0
2008-10-31 16:08:00,66.247,66.283,66.241,66.283,26070000.0
2008-10-31 16:09:00,66.335,66.378,66.308,66.375,91080000.0
2008-10-31 16:10:00,66.396,66.405,66.393,66.403,77870000.0
2008-10-31 16:11:00,66.42,66.473,66.406,66.473,70990000.0
2008-10-31 16:12:00,66.486,66.498,66.472,66.488,89710000.0
2008-10-31 16:13:00,66.485,66.49,66.472,66.484,120940000.0
2008-10-31 16:14:00,66.48,66.487,66.442,66.487,57450000.0
2008-10-31 16:15:00,66.511,66.511,66.433,66.433,97760000.0
2008-10-31 16:16:00,66.402,66.408,66.333,66.333,60580000.0
2008-10-31 16:17:00,66.335,66.351,66.323,66.328,96600000.0
2008-10-31 16:18:00,66.355,66.371,66.335,66.371,113000000.0
2008-10-31 16:19:00,66.375,66.379,66.336,66.377,81920000.0
2008-10-31 16:20:00,66.378,66.41,66.365,66.378,65460000.0
2008-10-31 16:21:00,66.38,66.38,66.348,66.375,44990000.0
2008-10-31 16:22:00,66.378,66.378,66.304,66.315,126540000.0
2008-10-31 16:23:00,66.322,66.35,66.318,66.318,102490000.0
2008-10-31 16:24:00,66.328,66.328,66.293,66.311,99520000.0
2008-10-31 16:25:00,66.292,66.309,66.268,66.309,127110000.0
2008-10-31 16:26:00,66.289,66.289,66.216,66.239,144070000.0
2008-10-31 16:27:00,66.285,66.285,66.211,66.228,85440000.0
2008-10-31 16:28:00,66.223,66.26,66.223,66.253,111270000.0
2008-10-31 16:29:00,66.275,66.339,66.263,66.339,90860000.0
2008-10-31 16:30:00,66.341,66.362,66.322,66.344,65120000.0
2008-10-31 16:31:00,66.355,66.367,66.313,66.361,72890000.0
2008-10-31 16:32:00,66.378,66.393,66.373,66.376,119480000.0
2008-10-31 16:33:00,66.385,66.385,66.294,66.318,56240000.0
2008-10-31 16:34:00,66.323,66.353,66.323,66.346,82980000.0
2008-10-31 16:35:00,66.341,66.361,66.335,66.356,82890000.0
2008-10-31 16:36:00,66.372,66.372,66.286,66.286,65360000.0
2008-10-31 16:37:00,66.277,66.277,66.202,66.234,120950000.0
2008-10-31 16:38:00,66.222,66.269,66.22,66.222,75750000.0
2008-10-31 16:39:00,66.236,66.259,66.226,66.245,71280000.0
2008-10-31 16:40:00,66.234,66.239,66.199,66.231,106600000.0
2008-10-31 16:41:00,66.23,66.261,66.216,66.261,99480000.0
2008-10-31 16:42:00,66.268,66.268,66.219,66.23,103760000.0
2008-10-31 16:43:00,66.209,66.209,66.192,66.199,78990000.0
2008-10-31 16:44:00,66.205,66.251,66.205,66.251,50380000.0
2008-10-31 16:45:00,66.283,66.283,66.224,66.25,98680000.0
2008-10-31 16:46:00,66.237,66.252,66.212,66.212,70700000.0
2008-10-31 16:47:00,66.216,66.245,66.207,66.224,98560000.0
2008-10-31 16:48:00,66.231,66.231,66.208,66.217,107450000.0
2008-10-31 16:49:00,66.221,66.23,66.191,66.209,115100000.0
2008-10-31 16:50:00,66.221,66.232,66.207,66.218,50120000.0
2008-10-31 16:51:00,66.225,66.228,66.202,66.202,46700000.0
2008-10-31 16:52:00,66.208,66.222,66.193,66.214,110850000.0
2008-10-31 16:53:00,66.228,66.228,66.205,66.212,130680000.0
2008-10-31 16:54:00,66.216,66.281,66.216,66.281,105680000.0
2008-10-31 16:55:00,66.301,66.332,66.298,66.312,98160000.0
2008-10-31 16:56:00,66.294,66.294,66.275,66.275,83340000.0
2008-10-31 16:57:00,66.298,66.319,66.273,66.304,90190000.0
2008-10-31 16:58:00,66.314,66.318,66.288,66.294,111790000.0
2008-10-31 16:59:00,66.307,66.376,66.307,66.371,87300000.0
2008-10-31 17:00:00,66.385,66.401,66.358,66.372,53090000.0
2008-10-31 17:01:00,66.357,66.37,66.349,66.349,30850000.0
2008-10-31 17:02:00,66.363,66.363,66.334,66.344,54550000.0
2008-10-31 17:03:00,66.366,66.366,66.352,66.352,91860000.0
2008-10-31 17:04:00,66.363,66.404,66.363,66.404,72970000.0
2008-10-31 17:05:00,66.379,66.399,66.356,66.396,57910000.0
2008-10-31 17:06:00,66.405,66.409,66.386,66.398,83820000.0
2008-10-31 17:07:00,66.404,66.404,66.383,66.396,61360000.0
2008-10-31 17:08:00,66.391,66.461,66.391,66.46,74320000.0
2008-10-31 17:09:00,66.483,66.483,66.452,66.452,91390000.0
2008-10-31 17:10:00,66.461,66.471,66.445,66.447,67220000.0
2008-10-31 17:11:00,66.457,66.478,66.446,66.478,86630000.0
2008-10-31 17:12:00,66.5,66.5,66.481,66.489,67990000.0
2008-10-31 17:13:00,66.506,66.506,66.474,66.477,41330000.0
2008-10-31 17:14:00,66.489,66.489,66.459,66.476,74080000.0
2008-10-31 17:15:00,66.488,66.502,66.468,66.497,59950000.0
2008-10-31 17:16:00,66.517,66.559,66.517,66.55,92140000.0
2008-10-31 17:17:00,66.577,66.577,66.553,66.566,32100000.0
2008-10-31 17:18:00,66.563,66.583,66.563,66.568,78040000.0
2008-10-31 17:19:00,66.578,66.593,66.574,66.586,113790000.0
2008-10-31 17:20:00,66.604,66.647,66.6,66.6,113800000.0
2008-10-31 17:21:00,66.571,66.582,66.534,66.582,50140000.0
2008-10-31 17:22:00,66.573,66.636,66.573,66.613,99380000.0
2008-10-31 17:23:00,66.602,66.634,66.602,66.634,86020000.0
2008-10-31 17:24:00,66.679,66.683,66.655,66.669,94760000.0
2008-10-31 17:25:00,66.666,66.702,66.636,66.636,30310000.0
2008-10-31 17:26:00,66.642,66.668,66.636,66.657,38310000.0
2008-10-31 17:27:00,66.673,66.673,66.644,66.656,44830000.0
2008-10-31 17:28:00,66.664,66.664,66.654,66.657,9590000.0
2008-10-31 17:29:00,66.654,66.675,66.654,66.675,51000000.0
2008-10-31 17:30:00,66.683,66.683,66.65,66.65,44280000.0
2008-10-31 17:31:00,66.658,66.68,66.644,66.65,44380000.0
2008-10-31 17:32:00,66.654,66.682,66.654,66.66,114130000.0
2008-10-31 17:33:00,66.678,66.678,66.65,66.651,50370000.0
2008-10-31 17:34:00,66.657,66.674,66.649,66.674,43450000.0
2008-10-31 17:35:00,66.678,66.681,66.655,66.666,48490000.0
2008-10-31 17:36:00,66.672,66.678,66.647,66.678,46790000.0
2008-10-31 17:37:00,66.672,66.672,66.65,66.65,80270000.0
2008-10-31 17:38:00,66.63,66.637,66.575,66.591,82730000.0
2008-10-31 17:39:00,66.605,66.627,66.579,66.616,105570000.0
2008-10-31 17:40:00,66.628,66.644,66.6,66.609,139860000.0
2008-10-31 17:41:00,66.6,66.608,66.575,66.588,50760000.0
2008-10-31 17:42:00,66.58,66.649,66.58,66.649,55550000.0
2008-10-31 17:43:00,66.661,66.669,66.633,66.633,42360000.0
2008-10-31 17:44:00,66.63,66.63,66.595,66.623,32410000.0
2008-10-31 17:45:00,66.651,66.651,66.609,66.622,44700000.0
2008-10-31 17:46:00,66.619,66.619,66.418,66.418,16420000.0
2008-10-31 17:47:00,66.467,66.508,66.467,66.508,23930000.0
2008-10-31 17:48:00,66.533,66.533,66.497,66.52,70430000.0
2008-10-31 17:49:00,66.515,66.515,66.504,66.508,32240000.0
2008-10-31 17:50:00,66.501,66.516,66.501,66.508,66480000.0
2008-10-31 17:51:00,66.526,66.534,66.513,66.527,34890000.0
2008-10-31 17:52:00,66.525,66.525,66.503,66.503,60330000.0
2008-10-31 17:53:00,66.473,66.478,66.444,66.477,43320000.0
2008-10-31 17:54:00,66.529,66.529,66.469,66.487,84780000.0
2008-10-31 17:55:00,66.48,66.501,66.472,66.472,78810000.0
2008-10-31 17:56:00,66.47,66.47,66.439,66.439,46670000.0
2008-10-31 17:57:00,66.462,66.462,66.435,66.448,39190000.0
2008-10-31 17:58:00,66.451,66.471,66.451,66.471,17580000.0
2008-10-31 17:59:00,66.426,66.426,66.268,66.276,35870000.0
2008-10-31 18:00:00,66.254,66.254,66.076,66.175,94460000.0
2008-10-31 18:01:00,66.136,66.228,66.093,66.228,54330000.0
2008-10-31 18:02:00,66.244,66.251,66.224,66.23,31510000.0
2008-10-31 18:03:00,66.234,66.234,66.208,66.218,101280000.0
2008-10-31 18:04:00,66.199,66.199,66.083,66.089,84690000.0
2008-10-31 18:05:00,66.074,66.157,66.074,66.157,43650000.0
2008-10-31 18:06:00,66.179,66.216,66.161,66.172,36960000.0
2008-10-31 18:07:00,66.161,66.212,66.134,66.182,37700000.0
2008-10-31 18:08:00,66.183,66.183,66.097,66.146,98130000.0
2008-10-31 18:09:00,66.165,66.167,66.124,66.133,94190000.0
2008-10-31 18:10:00,66.115,66.134,66.037,66.132,60930000.0
2008-10-31 18:11:00,66.148,66.151,66.125,66.136,64780000.0
2008-10-31 18:12:00,66.152,66.158,66.121,66.121,57020000.0
2008-10-31 18:13:00,66.092,66.101,66.069,66.069,104780000.0
2008-10-31 18:14:00,66.046,66.071,65.923,66.03,70180000.0
2008-10-31 18:15:00,66.037,66.037,65.971,65.975,80960000.0
2008-10-31 18:16:00,65.97,66.003,65.943,65.943,87430000.0
2008-10-31 18:17:00,65.941,65.998,65.941,65.978,124300000.0
2008-10-31 18:18:00,66.027,66.028,65.994,66.0,109650000.0
2008-10-31 18:19:00,66.007,66.079,66.007,66.079,79410000.0
2008-10-31 18:20:00,66.078,66.1,66.067,66.075,110820000.0
2008-10-31 18:21:00,66.078,66.138,66.069,66.106,75740000.0
2008-10-31 18:22:00,66.089,66.097,66.036,66.036,86860000.0
2008-10-31 18:23:00,66.039,66.062,66.026,66.026,95740000.0
2008-10-31 18:24:00,66.013,66.056,66.013,66.039,65060000.0
2008-10-31 18:25:00,66.049,66.06,66.017,66.06,100380000.0
2008-10-31 18:26:00,66.053,66.053,66.035,66.047,70710000.0
2008-10-31 18:27:00,66.06,66.099,66.057,66.098,91290000.0
2008-10-31 18:28:00,66.12,66.133,66.114,66.117,76830000.0
2008-10-31 18:29:00,66.127,66.128,66.093,66.093,58150000.0
2008-10-31 18:30:00,66.097,66.116,66.053,66.089,102290000.0
2008-10-31 18:31:00,66.103,66.127,66.089,66.114,83350000.0
2008-10-31 18:32:00,66.101,66.138,66.068,66.068,87430000.0
2008-10-31 18:33:00,66.09,66.09,66.065,66.077,86900000.0
2008-10-31 18:34:00,66.074,66.092,66.073,66.073,125240000.0
2008-10-31 18:35:00,66.073,66.089,66.033,66.075,101450000.0
2008-10-31 18:36:00,66.095,66.104,66.021,66.083,77550000.0
2008-10-31 18:37:00,66.114,66.119,66.103,66.103,87900000.0
2008-10-31 18:38:00,66.103,66.12,66.082,66.09,97060000.0
2008-10-31 18:39:00,66.12,66.12,66.048,66.063,89340000.0
2008-10-31 18:40:00,66.068,66.08,66.063,66.076,25550000.0
2008-10-31 18:41:00,66.065,66.08,66.036,66.036,57570000.0
2008-10-31 18:42:00,66.051,66.051,65.976,66.008,53620000.0
2008-10-31 18:43:00,65.991,66.013,65.987,65.989,68780000.0
2008-10-31 18:44:00,65.993,65.999,65.972,65.997,91720000.0
2008-10-31 18:45:00,66.003,66.02,65.966,65.966,129490000.0
2008-10-31 18:46:00,65.966,66.003,65.955,66.003,42860000.0
2008-10-31 18:47:00,66.006,66.009,65.992,65.992,63440000.0
2008-10-31 18:48:00,66.024,66.024,65.989,66.019,73940000.0
2008-10-31 18:49:00,66.03,66.037,66.03,66.036,100150000.0
2008-10-31 18:50:00,66.028,66.037,66.02,66.037,35060000.0
2008-10-31 18:51:00,66.054,66.054,66.021,66.031,79050000.0
2008-10-31 18:52:00,66.018,66.024,66.006,66.024,43500000.0
2008-10-31 18:53:00,66.025,66.049,66.02,66.02,71300000.0
2008-10-31 18:54:00,66.053,66.053,66.022,66.023,86760000.0
2008-10-31 18:55:00,66.033,66.044,66.033,66.036,36000000.0
2008-10-31 18:56:00,66.082,66.131,66.077,66.102,45600000.0
2008-10-31 18:57:00,66.123,66.132,66.107,66.132,62020000.0
2008-10-31 18:58:00,66.151,66.18,66.151,66.18,44320000.0
2008-10-31 18:59:00,66.175,66.183,66.171,66.175,48140000.0
2008-10-31 19:00:00,66.2,66.2,66.157,66.163,84870000.0
2008-10-31 19:01:00,66.161,66.183,66.155,66.163,101420000.0
2008-10-31 19:02:00,66.151,66.166,66.15,66.15,150470000.0
2008-10-31 19:03:00,66.168,66.168,66.076,66.153,58720000.0
2008-10-31 19:04:00,66.159,66.185,66.158,66.185,80710000.0
2008-10-31 19:05:00,66.186,66.202,66.17,66.202,31600000.0
2008-10-31 19:06:00,66.223,66.273,66.215,66.265,45250000.0
2008-10-31 19:07:00,66.275,66.275,66.252,66.266,44170000.0
2008-10-31 19:08:00,66.276,66.393,66.274,66.384,125390000.0
2008-10-31 19:09:00,66.384,66.384,66.354,66.368,85390000.0
2008-10-31 19:10:00,66.352,66.372,66.352,66.364,36260000.0
2008-10-31 19:11:00,66.355,66.39,66.355,66.385,36000000.0
2008-10-31 19:12:00,66.41,66.412,66.358,66.358,11700000.0
2008-10-31 19:13:00,66.359,66.366,66.359,66.36,57200000.0
2008-10-31 19:14:00,66.361,66.361,66.325,66.325,52530000.0
2008-10-31 19:15:00,66.346,66.346,66.331,66.344,96610000.0
2008-10-31 19:16:00,66.352,66.382,66.352,66.382,142500000.0
2008-10-31 19:17:00,66.377,66.389,66.354,66.376,61700000.0
2008-10-31 19:18:00,66.403,66.403,66.359,66.374,116840000.0
2008-10-31 19:19:00,66.375,66.38,66.365,66.377,113190000.0
2008-10-31 19:20:00,66.377,66.4,66.359,66.391,75350000.0
2008-10-31 19:21:00,66.412,66.412,66.383,66.402,69420000.0
2008-10-31 19:22:00,66.402,66.402,66.365,66.377,40690000.0
2008-10-31 19:23:00,66.389,66.45,66.386,66.45,30090000.0
2008-10-31 19:24:00,66.489,66.509,66.466,66.509,58070000.0
2008-10-31 19:25:00,66.503,66.506,66.47,66.471,34940000.0
2008-10-31 19:26:00,66.471,66.471,66.392,66.421,32400000.0
2008-10-31 19:27:00,66.444,66.444,66.389,66.391,41950000.0
2008-10-31 19:28:00,66.401,66.464,66.401,66.464,67830000.0
2008-10-31 19:29:00,66.452,66.471,66.451,66.451,105600000.0
2008-10-31 19:30:00,66.464,66.464,66.421,66.429,68780000.0
2008-10-31 19:31:00,66.436,66.46,66.436,66.449,71350000.0
2008-10-31 19:32:00,66.457,66.472,66.424,66.472,84730000.0
2008-10-31 19:33:00,66.51,66.51,66.45,66.472,134420000.0
2008-10-31 19:34:00,66.473,66.473,66.395,66.395,149230000.0
2008-10-31 19:35:00,66.413,66.459,66.413,66.43,138550000.0
2008-10-31 19:36:00,66.451,66.451,66.419,66.423,111950000.0
2008-10-31 19:37:00,66.424,66.424,66.381,66.409,60780000.0
2008-10-31 19:38:00,66.416,66.459,66.416,66.446,85530000.0
2008-10-31 19:39:00,66.471,66.471,66.4,66.431,87790000.0
2008-10-31 19:40:00,66.43,66.43,66.385,66.396,73020000.0
2008-10-31 19:41:00,66.387,66.39,66.353,66.353,72600000.0
2008-10-31 19:42:00,66.378,66.378,66.333,66.347,66840000.0
2008-10-31 19:43:00,66.326,66.334,66.32,66.327,70700000.0
2008-10-31 19:44:00,66.328,66.341,66.325,66.341,55900000.0
2008-10-31 19:45:00,66.368,66.395,66.359,66.395,109440000.0
2008-10-31 19:46:00,66.398,66.411,66.39,66.404,93630000.0
2008-10-31 19:47:00,66.413,66.413,66.345,66.345,118180000.0
2008-10-31 19:48:00,66.368,66.378,66.328,66.367,82590000.0
2008-10-31 19:49:00,66.374,66.374,66.357,66.374,64950000.0
2008-10-31 19:50:00,66.346,66.351,66.326,66.33,62800000.0
2008-10-31 19:51:00,66.34,66.34,66.264,66.264,60820000.0
2008-10-31 19:52:00,66.26,66.283,66.255,66.283,59700000.0
2008-10-31 19:53:00,66.289,66.297,66.266,66.272,88050000.0
2008-10-31 19:54:00,66.288,66.288,66.217,66.217,70950000.0
2008-10-31 19:55:00,66.22,66.244,66.209,66.244,69170000.0
2008-10-31 19:56:00,66.242,66.255,66.233,66.247,74510000.0
2008-10-31 19:57:00,66.272,66.272,66.225,66.225,82760000.0
2008-10-31 19:58:00,66.239,66.261,66.229,66.257,77680000.0
2008-10-31 19:59:00,66.229,66.242,66.214,66.227,32760000.0
2008-10-31 20:00:00,66.26,66.291,66.23,66.291,77250000.0
2008-10-31 20:01:00,66.292,66.292,66.235,66.235,95110000.0
2008-10-31 20:02:00,66.257,66.292,66.257,66.279,95010000.0
2008-10-31 20:03:00,66.301,66.301,66.242,66.25,86030000.0
2008-10-31 20:04:00,66.251,66.276,66.238,66.276,62090000.0
2008-10-31 20:05:00,66.28,66.296,66.28,66.288,83210000.0
2008-10-31 20:06:00,66.311,66.35,66.301,66.342,59600000.0
2008-10-31 20:07:00,66.343,66.357,66.343,66.357,44640000.0
2008-10-31 20:08:00,66.367,66.37,66.367,66.368,38570000.0
2008-10-31 20:09:00,66.38,66.38,66.299,66.299,39690000.0
2008-10-31 20:10:00,66.292,66.323,66.292,66.316,48630000.0
2008-10-31 20:11:00,66.321,66.322,66.302,66.302,13370000.0
2008-10-31 20:12:00,66.325,66.325,66.268,66.297,45290000.0
2008-10-31 20:13:00,66.297,66.318,66.297,66.318,4880000.0
2008-10-31 20:14:00,66.317,66.317,66.286,66.29,76780000.0
2008-10-31 20:15:00,66.276,66.306,66.239,66.246,81940000.0
2008-10-31 20:16:00,66.233,66.24,66.204,66.219,35720000.0
2008-10-31 20:17:00,66.215,66.223,66.203,66.209,72210000.0
2008-10-31 20:18:00,66.226,66.226,66.163,66.179,82900000.0
2008-10-31 20:19:00,66.181,66.185,66.173,66.177,101130000.0
2008-10-31 20:20:00,66.189,66.196,66.18,66.189,86880000.0
2008-10-31 20:21:00,66.208,66.208,66.144,66.144,46360000.0
2008-10-31 20:22:00,66.136,66.222,66.112,66.222,90550000.0
2008-10-31 20:23:00,66.232,66.26,66.228,66.239,59810000.0
2008-10-31 20:24:00,66.262,66.262,66.189,66.243,61240000.0
2008-10-31 20:25:00,66.26,66.292,66.255,66.292,40350000.0
2008-10-31 20:26:00,66.279,66.284,66.235,66.284,38450000.0
2008-10-31 20:27:00,66.313,66.336,66.305,66.336,53970000.0
2008-10-31 20:28:00,66.314,66.364,66.314,66.33,96430000.0
2008-10-31 20:29:00,66.342,66.367,66.342,66.367,69240000.0
2008-10-31 20:30:00,66.394,66.398,66.372,66.384,117000000.0
2008-10-31 20:31:00,66.356,66.356,66.297,66.297,119310000.0
2008-10-31 20:32:00,66.291,66.357,66.291,66.349,104660000.0
2008-10-31 20:33:00,66.365,66.368,66.346,66.346,110260000.0
2008-10-31 20:34:00,66.351,66.397,66.343,66.387,82580000.0
2008-10-31 20:35:00,66.41,66.41,66.372,66.385,29190000.0
2008-10-31 20:36:00,66.408,66.408,66.381,66.39,29910000.0
2008-10-31 20:37:00,66.392,66.408,66.392,66.395,94270000.0
2008-10-31 20:38:00,66.385,66.406,66.382,66.404,112650000.0
2008-10-31 20:39:00,66.421,66.421,66.401,66.408,92000000.0
2008-10-31 20:40:00,66.401,66.401,66.383,66.387,97360000.0
2008-10-31 20:41:00,66.387,66.387,66.324,66.324,117320000.0
2008-10-31 20:42:00,66.356,66.427,66.355,66.4,94200000.0
2008-10-31 20:43:00,66.391,66.449,66.386,66.435,95550000.0
2008-10-31 20:44:00,66.451,66.495,66.387,66.399,91970000.0
2008-10-31 20:45:00,66.4,66.417,66.36,66.36,62950000.0
2008-10-31 20:46:00,66.384,66.402,66.382,66.382,102530000.0
2008-10-31 20:47:00,66.376,66.403,66.362,66.403,106040000.0
2008-10-31 20:48:00,66.416,66.416,66.328,66.357,54590000.0
2008-10-31 20:49:00,66.351,66.373,66.34,66.34,18970000.0
2008-10-31 20:50:00,66.333,66.362,66.333,66.362,83960000.0
2008-10-31 20:51:00,66.387,66.387,66.347,66.354,107160000.0
2008-10-31 20:52:00,66.369,66.382,66.351,66.351,102520000.0
2008-10-31 20:53:00,66.357,66.387,66.357,66.387,100950000.0
2008-10-31 20:54:00,66.404,66.404,66.4,66.4,4130000.0
2008-10-31 20:55:00,66.401,66.42,66.398,66.398,61660000.0
2008-10-31 20:56:00,66.39,66.395,66.388,66.388,79290000.0
2008-10-31 20:57:00,66.415,66.415,66.4,66.409,63530000.0
2008-10-31 20:58:00,66.423,66.45,66.423,66.448,90560000.0
2008-10-31 20:59:00,66.456,66.523,66.449,66.523,57430000.0
2008-10-31 21:00:00,66.542,66.542,66.478,66.494,44880000.0
2008-10-31 21:01:00,66.49,66.534,66.49,66.514,101160000.0
2008-10-31 21:02:00,66.531,66.559,66.516,66.536,81470000.0
2008-10-31 21:03:00,66.563,66.563,66.527,66.532,77630000.0
2008-10-31 21:04:00,66.532,66.532,66.49,66.49,50780000.0
2008-10-31 21:05:00,66.483,66.483,66.432,66.433,50470000.0
2008-10-31 21:06:00,66.445,66.468,66.356,66.468,61570000.0
2008-10-31 21:07:00,66.501,66.532,66.488,66.532,123180000.0
2008-10-31 21:08:00,66.509,66.538,66.504,66.513,103540000.0
2008-10-31 21:09:00,66.528,66.532,66.504,66.524,108230000.0
2008-10-31 21:10:00,66.531,66.531,66.486,66.486,101290000.0
2008-10-31 21:11:00,66.448,66.453,66.442,66.442,105370000.0
2008-10-31 21:12:00,66.461,66.461,66.414,66.414,46490000.0
2008-10-31 21:13:00,66.423,66.456,66.423,66.428,95700000.0
2008-10-31 21:14:00,66.437,66.44,66.425,66.431,62360000.0
2008-10-31 21:15:00,66.448,66.448,66.427,66.428,8460000.0
2008-10-31 21:16:00,66.422,66.429,66.385,66.398,51630000.0
2008-10-31 21:17:00,66.408,66.413,66.396,66.407,100140000.0
2008-10-31 21:18:00,66.415,66.428,66.411,66.42,107330000.0
2008-10-31 21:19:00,66.41,66.41,66.36,66.369,161180000.0
2008-10-31 21:20:00,66.36,66.36,66.316,66.33,81960000.0
2008-10-31 21:21:00,66.347,66.347,66.313,66.341,98400000.0
2008-10-31 21:22:00,66.349,66.371,66.345,66.357,107400000.0
2008-10-31 21:23:00,66.364,66.374,66.35,66.364,108690000.0
2008-10-31 21:24:00,66.374,66.391,66.353,66.372,128070000.0
2008-10-31 21:25:00,66.377,66.405,66.334,66.339,73340000.0
2008-10-31 21:26:00,66.358,66.373,66.304,66.304,75410000.0
2008-10-31 21:27:00,66.321,66.337,66.258,66.278,65290000.0
2008-10-31 21:28:00,66.269,66.325,66.269,66.295,106830000.0
2008-10-31 21:29:00,66.306,66.372,66.306,66.315,189510000.0
2008-10-31 21:30:00,66.356,66.378,66.318,66.37,117410000.0
2008-10-31 21:31:00,66.346,66.346,66.274,66.282,74560000.0
2008-10-31 21:32:00,66.307,66.381,66.307,66.381,85600000.0
2008-10-31 21:33:00,66.394,66.394,66.364,66.364,95950000.0
2008-10-31 21:34:00,66.36,66.373,66.357,66.358,95170000.0
2008-10-31 21:35:00,66.379,66.394,66.379,66.385,113620000.0
2008-10-31 21:36:00,66.407,66.417,66.385,66.395,138730000.0
2008-10-31 21:37:00,66.401,66.401,66.392,66.392,99920000.0
2008-10-31 21:38:00,66.39,66.402,66.383,66.399,16190000.0
2008-10-31 21:39:00,66.417,66.417,66.401,66.411,104260000.0
2008-10-31 21:40:00,66.418,66.418,66.363,66.393,97190000.0
2008-10-31 21:41:00,66.38,66.38,66.275,66.284,57900000.0
2008-10-31 21:42:00,66.311,66.376,66.269,66.269,55410000.0
2008-10-31 21:43:00,66.256,66.349,66.256,66.325,98850000.0
2008-10-31 21:44:00,66.343,66.396,66.343,66.391,73520000.0
2008-10-31 21:45:00,66.422,66.433,66.404,66.412,107920000.0
2008-10-31 21:46:00,66.419,66.489,66.397,66.462,79260000.0
2008-10-31 21:47:00,66.432,66.432,66.386,66.387,86590000.0
2008-10-31 21:48:00,66.409,66.451,66.409,66.44,92860000.0
2008-10-31 21:49:00,66.428,66.433,66.417,66.43,102650000.0
2008-10-31 21:50:00,66.406,66.436,66.359,66.359,79110000.0
2008-10-31 21:51:00,66.348,66.375,66.326,66.355,90660000.0
2008-10-31 21:52:00,66.356,66.365,66.35,66.365,63420000.0
2008-10-31 21:53:00,66.364,66.374,66.353,66.364,103360000.0
2008-10-31 21:54:00,66.373,66.382,66.355,66.382,94580000.0
2008-10-31 21:55:00,66.384,66.384,66.365,66.384,102420000.0
2008-10-31 21:56:00,66.387,66.426,66.375,66.375,68220000.0
2008-10-31 21:57:00,66.387,66.387,66.372,66.383,27280000.0
2008-10-31 21:58:00,66.367,66.367,66.329,66.336,89210000.0
2008-10-31 21:59:00,66.356,66.359,66.35,66.357,74820000.0
2008-10-31 22:00:00,66.386,66.386,66.358,66.365,13540000.0
2008-10-31 22:01:00,66.375,66.377,66.37,66.377,10180000.0
2008-10-31 22:02:00,66.366,66.383,66.36,66.381,20920000.0
2008-10-31 22:03:00,66.401,66.401,66.382,66.382,6570000.0
2008-10-31 22:04:00,66.388,66.388,66.379,66.38,12210000.0
2008-10-31 22:05:00,66.366,66.366,66.36,66.36,3010000.0
2008-10-31 22:06:00,66.389,66.389,66.365,66.365,9240000.0
2008-10-31 22:07:00,66.353,66.361,66.353,66.353,11450000.0
2008-10-31 22:08:00,66.373,66.381,66.373,66.381,5450000.0
2008-10-31 22:09:00,66.413,66.413,66.404,66.408,11720000.0
2008-10-31 22:10:00,66.375,66.375,66.351,66.363,8690000.0
2008-10-31 22:11:00,66.356,66.369,66.356,66.368,11830000.0
2008-10-31 22:12:00,66.381,66.381,66.36,66.368,17680000.0
2008-10-31 22:13:00,66.353,66.353,66.341,66.347,16980000.0
2008-10-31 22:14:00,66.351,66.351,66.335,66.335,4690000.0
2008-10-31 22:15:00,66.352,66.352,66.33,66.331,12020000.0
2008-10-31 22:16:00,66.321,66.34,66.321,66.337,14920000.0
2008-10-31 22:17:00,66.36,66.362,66.36,66.36,5450000.0
2008-10-31 22:20:00,66.354,66.383,66.354,66.379,12210000.0
2008-10-31 22:21:00,66.364,66.379,66.364,66.377,8270000.0
2008-10-31 22:22:00,66.367,66.369,66.367,66.367,38180000.0
2008-10-31 22:23:00,66.381,66.387,66.38,66.383,44850000.0
2008-10-31 22:24:00,66.438,66.456,66.432,66.454,17890000.0
2008-10-31 22:25:00,66.433,66.433,66.378,66.411,45730000.0
2008-10-31 22:26:00,66.394,66.423,66.377,66.423,16190000.0
2008-10-31 22:27:00,66.388,66.402,66.361,66.394,77340000.0
2008-10-31 22:28:00,66.381,66.396,66.381,66.396,70440000.0
2008-10-31 22:29:00,66.409,66.411,66.406,66.408,60630000.0
2008-10-31 22:30:00,66.416,66.416,66.4,66.4,71520000.0
2008-10-31 22:31:00,66.408,66.421,66.402,66.419,54700000.0
2008-10-31 22:32:00,66.402,66.402,66.383,66.391,55550000.0
2008-10-31 22:33:00,66.408,66.408,66.364,66.38,47460000.0
2008-10-31 22:34:00,66.389,66.405,66.384,66.388,96500000.0
2008-10-31 22:35:00,66.396,66.396,66.379,66.379,77610000.0
2008-10-31 22:36:00,66.395,66.395,66.374,66.374,97070000.0
2008-10-31 22:37:00,66.364,66.393,66.364,66.384,72160000.0
2008-10-31 22:38:00,66.393,66.4,66.375,66.382,62250000.0
2008-10-31 22:39:00,66.403,66.403,66.374,66.387,55660000.0
2008-10-31 22:40:00,66.377,66.384,66.372,66.377,52890000.0
2008-10-31 22:41:00,66.369,66.382,66.364,66.368,57300000.0
2008-10-31 22:42:00,66.406,66.441,66.369,66.441,79370000.0
2008-10-31 22:43:00,66.441,66.471,66.441,66.471,63090000.0
2008-10-31 22:44:00,66.47,66.476,66.47,66.47,67370000.0
2008-10-31 22:45:00,66.486,66.489,66.463,66.463,64060000.0
2008-10-31 22:46:00,66.47,66.484,66.47,66.479,74120000.0
2008-10-31 22:47:00,66.475,66.494,66.473,66.473,70720000.0
2008-10-31 22:48:00,66.492,66.492,66.464,66.478,31640000.0
2008-10-31 22:49:00,66.458,66.462,66.363,66.439,67240000.0
2008-10-31 22:50:00,66.372,66.385,66.372,66.385,81990000.0
2008-10-31 22:51:00,66.41,66.476,66.393,66.476,83090000.0
2008-10-31 22:52:00,66.47,66.47,66.429,66.455,77510000.0
2008-10-31 22:54:00,66.465,66.465,66.441,66.441,37630000.0
2008-10-31 22:55:00,66.421,66.427,66.376,66.376,49180000.0
2008-10-31 22:57:00,66.395,66.395,66.392,66.392,3230000.0
2008-10-31 22:58:00,66.349,66.362,66.349,66.362,7170000.0
2008-10-31 22:59:00,66.357,66.363,66.352,66.363,45580000.0
2008-11-03 06:00:00,67.409,67.416,67.401,67.406,86490000.0
2008-11-03 06:01:00,67.406,67.421,67.404,67.417,94910000.0
2008-11-03 06:02:00,67.422,67.433,67.422,67.433,25580000.0
2008-11-03 06:03:00,67.449,67.454,67.441,67.449,65040000.0
2008-11-03 06:04:00,67.437,67.442,67.414,67.414,108250000.0
2008-11-03 06:05:00,67.424,67.44,67.424,67.429,100100000.0
2008-11-03 06:06:00,67.444,67.447,67.427,67.436,116910000.0
2008-11-03 06:07:00,67.42,67.432,67.415,67.416,68470000.0
2008-11-03 06:08:00,67.416,67.424,67.415,67.419,93620000.0
2008-11-03 06:09:00,67.425,67.428,67.421,67.427,80260000.0
2008-11-03 06:10:00,67.413,67.417,67.411,67.416,111920000.0
2008-11-03 06:11:00,67.421,67.424,67.412,67.414,105100000.0
2008-11-03 06:12:00,67.438,67.438,67.409,67.419,87950000.0
2008-11-03 06:13:00,67.405,67.414,67.405,67.413,82270000.0
2008-11-03 06:14:00,67.412,67.423,67.41,67.413,91840000.0
2008-11-03 06:15:00,67.442,67.444,67.437,67.44,87220000.0
2008-11-03 06:16:00,67.434,67.436,67.427,67.427,119220000.0
2008-11-03 06:17:00,67.433,67.442,67.424,67.442,64160000.0
2008-11-03 06:18:00,67.431,67.436,67.389,67.415,53050000.0
2008-11-03 06:19:00,67.413,67.413,67.395,67.404,110430000.0
2008-11-03 06:20:00,67.42,67.43,67.411,67.411,122400000.0
2008-11-03 06:22:00,67.381,67.386,67.38,67.382,110280000.0
2008-11-03 06:23:00,67.393,67.403,67.388,67.389,149260000.0
2008-11-03 06:24:00,67.409,67.409,67.381,67.39,127290000.0
2008-11-03 06:25:00,67.397,67.405,67.39,67.396,96140000.0
2008-11-03 06:26:00,67.399,67.406,67.394,67.402,97370000.0
2008-11-03 06:27:00,67.42,67.42,67.344,67.355,100310000.0
2008-11-03 06:28:00,67.314,67.314,67.281,67.281,89210000.0
2008-11-03 06:29:00,67.268,67.271,67.243,67.271,134840000.0
2008-11-03 06:30:00,67.327,67.327,67.288,67.301,195610000.0
2008-11-03 06:31:00,67.298,67.312,67.288,67.299,136150000.0
2008-11-03 06:32:00,67.299,67.328,67.29,67.319,62400000.0
2008-11-03 06:33:00,67.368,67.368,67.346,67.346,81540000.0
2008-11-03 06:34:00,67.359,67.371,67.344,67.366,83860000.0
2008-11-03 06:35:00,67.366,67.387,67.366,67.382,139660000.0
2008-11-03 06:36:00,67.341,67.343,67.306,67.316,115900000.0
2008-11-03 06:37:00,67.322,67.339,67.313,67.338,113770000.0
2008-11-03 06:38:00,67.34,67.375,67.34,67.373,102640000.0
2008-11-03 06:39:00,67.408,67.414,67.381,67.391,82090000.0
2008-11-03 06:40:00,67.382,67.384,67.371,67.376,167300000.0
2008-11-03 06:41:00,67.394,67.423,67.388,67.409,123960000.0
2008-11-03 06:42:00,67.4,67.4,67.319,67.342,104510000.0
2008-11-03 06:43:00,67.321,67.322,67.311,67.322,54510000.0
2008-11-03 06:45:00,67.348,67.351,67.322,67.322,62290000.0
2008-11-03 06:46:00,67.322,67.33,67.313,67.322,101460000.0
2008-11-03 06:47:00,67.301,67.303,67.29,67.29,55910000.0
2008-11-03 06:48:00,67.312,67.312,67.283,67.295,102550000.0
2008-11-03 06:49:00,67.296,67.298,67.291,67.297,94420000.0
2008-11-03 06:50:00,67.296,67.303,67.285,67.285,114140000.0
2008-11-03 06:51:00,67.295,67.299,67.28,67.286,108230000.0
2008-11-03 06:52:00,67.281,67.288,67.28,67.284,118710000.0
2008-11-03 06:53:00,67.294,67.297,67.288,67.288,59820000.0
2008-11-03 06:54:00,67.288,67.29,67.28,67.282,46560000.0
2008-11-03 06:55:00,67.28,67.294,67.279,67.29,51290000.0
2008-11-03 06:56:00,67.289,67.297,67.289,67.29,74630000.0
2008-11-03 06:57:00,67.3,67.306,67.272,67.272,84490000.0
2008-11-03 06:58:00,67.276,67.281,67.273,67.28,103070000.0
2008-11-03 06:59:00,67.274,67.285,67.272,67.285,50180000.0
2008-11-03 07:00:00,67.313,67.313,67.269,67.286,53600000.0
2008-11-03 07:01:00,67.289,67.296,67.282,67.293,87880000.0
2008-11-03 07:02:00,67.267,67.283,67.263,67.283,67820000.0
2008-11-03 07:03:00,67.297,67.297,67.277,67.277,80520000.0
2008-11-03 07:04:00,67.273,67.273,67.268,67.268,48210000.0
2008-11-03 07:06:00,67.298,67.301,67.278,67.278,98000000.0
2008-11-03 07:07:00,67.283,67.294,67.282,67.294,118410000.0
2008-11-03 07:08:00,67.295,67.305,67.295,67.3,113780000.0
2008-11-03 07:09:00,67.312,67.317,67.291,67.305,99300000.0
2008-11-03 07:11:00,67.344,67.356,67.344,67.351,54020000.0
2008-11-03 07:12:00,67.363,67.375,67.357,67.365,104580000.0
2008-11-03 07:13:00,67.356,67.364,67.347,67.355,104830000.0
2008-11-03 07:14:00,67.352,67.358,67.351,67.358,66720000.0
2008-11-03 07:15:00,67.38,67.384,67.359,67.381,93620000.0
2008-11-03 07:16:00,67.374,67.378,67.363,67.363,91010000.0
2008-11-03 07:17:00,67.389,67.394,67.387,67.387,99100000.0
2008-11-03 07:18:00,67.379,67.388,67.379,67.387,113160000.0
2008-11-03 07:19:00,67.386,67.393,67.386,67.393,90260000.0
2008-11-03 07:20:00,67.383,67.423,67.382,67.414,93340000.0
2008-11-03 07:21:00,67.407,67.409,67.404,67.405,100870000.0
2008-11-03 07:22:00,67.392,67.396,67.383,67.391,89650000.0
2008-11-03 07:23:00,67.396,67.415,67.396,67.415,24140000.0
2008-11-03 07:24:00,67.437,67.439,67.424,67.435,27290000.0
2008-11-03 07:25:00,67.426,67.442,67.424,67.431,91860000.0
2008-11-03 07:26:00,67.455,67.466,67.449,67.449,107580000.0
2008-11-03 07:27:00,67.451,67.471,67.448,67.47,100910000.0
2008-11-03 07:28:00,67.492,67.503,67.479,67.495,120710000.0
2008-11-03 07:29:00,67.498,67.514,67.485,67.492,107840000.0
2008-11-03 07:30:00,67.493,67.499,67.487,67.491,76390000.0
2008-11-03 07:31:00,67.508,67.527,67.508,67.524,98310000.0
2008-11-03 07:32:00,67.523,67.533,67.507,67.527,53150000.0
2008-11-03 07:33:00,67.565,67.565,67.542,67.551,35900000.0
2008-11-03 07:34:00,67.559,67.559,67.547,67.551,36270000.0
2008-11-03 07:35:00,67.53,67.543,67.523,67.538,56890000.0
2008-11-03 07:36:00,67.537,67.538,67.515,67.521,60090000.0
2008-11-03 07:37:00,67.511,67.517,67.491,67.494,91650000.0
2008-11-03 07:38:00,67.456,67.48,67.423,67.423,49640000.0
2008-11-03 07:39:00,67.429,67.431,67.41,67.425,81800000.0
2008-11-03 07:40:00,67.431,67.447,67.43,67.447,109940000.0
2008-11-03 07:41:00,67.45,67.456,67.444,67.446,90590000.0
2008-11-03 07:42:00,67.462,67.472,67.447,67.466,75900000.0
2008-11-03 07:43:00,67.459,67.461,67.444,67.444,38510000.0
2008-11-03 07:44:00,67.453,67.453,67.443,67.444,72560000.0
2008-11-03 07:45:00,67.466,67.466,67.446,67.46,78070000.0
2008-11-03 07:47:00,67.466,67.466,67.46,67.463,51420000.0
2008-11-03 07:49:00,67.429,67.431,67.418,67.419,47500000.0
2008-11-03 07:50:00,67.409,67.419,67.396,67.414,41530000.0
2008-11-03 07:51:00,67.407,67.414,67.404,67.414,37830000.0
2008-11-03 07:52:00,67.41,67.412,67.401,67.409,49770000.0
2008-11-03 07:53:00,67.412,67.417,67.409,67.416,53740000.0
2008-11-03 07:54:00,67.432,67.432,67.412,67.422,79930000.0
2008-11-03 07:55:00,67.44,67.459,67.44,67.456,60520000.0
2008-11-03 07:56:00,67.455,67.464,67.452,67.461,89740000.0
2008-11-03 07:57:00,67.48,67.48,67.445,67.462,91270000.0
2008-11-03 07:58:00,67.474,67.494,67.467,67.494,95110000.0
2008-11-03 07:59:00,67.506,67.528,67.496,67.527,74280000.0
2008-11-03 08:00:00,67.578,67.586,67.559,67.568,37630000.0
2008-11-03 08:01:00,67.603,67.642,67.601,67.612,77180000.0
2008-11-03 08:02:00,67.598,67.616,67.592,67.616,87730000.0
2008-11-03 08:03:00,67.611,67.611,67.574,67.584,78940000.0
2008-11-03 08:04:00,67.581,67.584,67.573,67.578,64640000.0
2008-11-03 08:05:00,67.6,67.659,67.581,67.625,68200000.0
2008-11-03 08:06:00,67.608,67.632,67.555,67.558,93070000.0
2008-11-03 08:07:00,67.565,67.607,67.557,67.573,62680000.0
2008-11-03 08:08:00,67.615,67.639,67.606,67.627,59900000.0
2008-11-03 08:09:00,67.62,67.661,67.615,67.661,69660000.0
2008-11-03 08:10:00,67.66,67.66,67.637,67.641,73860000.0
2008-11-03 08:11:00,67.651,67.685,67.623,67.677,81330000.0
2008-11-03 08:12:00,67.714,67.714,67.623,67.643,120420000.0
2008-11-03 08:13:00,67.672,67.685,67.627,67.685,95110000.0
2008-11-03 08:14:00,67.703,67.712,67.694,67.708,115080000.0
2008-11-03 08:15:00,67.719,67.811,67.691,67.809,49130000.0
2008-11-03 08:16:00,67.792,67.854,67.774,67.822,70440000.0
2008-11-03 08:17:00,67.851,67.851,67.832,67.85,69940000.0
2008-11-03 08:18:00,67.875,67.886,67.865,67.874,79460000.0
2008-11-03 08:19:00,67.874,67.903,67.874,67.901,73550000.0
2008-11-03 08:20:00,67.889,67.894,67.882,67.891,86850000.0
2008-11-03 08:21:00,67.894,67.895,67.882,67.884,86260000.0
2008-11-03 08:22:00,67.882,67.882,67.855,67.875,59860000.0
2008-11-03 08:23:00,67.861,67.87,67.836,67.855,116800000.0
2008-11-03 08:24:00,67.846,67.846,67.807,67.814,123890000.0
2008-11-03 08:25:00,67.811,67.811,67.789,67.789,147420000.0
2008-11-03 08:26:00,67.797,67.803,67.793,67.8,128840000.0
2008-11-03 08:27:00,67.819,67.819,67.785,67.806,85780000.0
2008-11-03 08:28:00,67.818,67.84,67.814,67.838,68610000.0
2008-11-03 08:29:00,67.858,67.916,67.852,67.892,76490000.0
2008-11-03 08:30:00,67.928,67.928,67.884,67.895,106200000.0
2008-11-03 08:31:00,67.891,67.891,67.874,67.885,66870000.0
2008-11-03 08:32:00,67.879,67.88,67.856,67.873,50800000.0
2008-11-03 08:33:00,67.88,67.88,67.841,67.841,30920000.0
2008-11-03 08:34:00,67.835,67.851,67.827,67.845,33010000.0
2008-11-03 08:35:00,67.819,67.834,67.814,67.834,59010000.0
2008-11-03 08:36:00,67.865,67.867,67.822,67.829,30000000.0
2008-11-03 08:37:00,67.844,67.846,67.834,67.841,38990000.0
2008-11-03 08:38:00,67.837,67.84,67.816,67.816,75410000.0
2008-11-03 08:39:00,67.836,67.838,67.792,67.814,89790000.0
2008-11-03 08:40:00,67.783,67.805,67.759,67.759,116700000.0
2008-11-03 08:41:00,67.767,67.786,67.757,67.771,118680000.0
2008-11-03 08:42:00,67.789,67.79,67.758,67.787,57710000.0
2008-11-03 08:43:00,67.769,67.791,67.769,67.779,148190000.0
2008-11-03 08:44:00,67.801,67.829,67.788,67.829,103670000.0
2008-11-03 08:45:00,67.819,67.821,67.798,67.813,57690000.0
2008-11-03 08:46:00,67.815,67.815,67.792,67.813,57940000.0
2008-11-03 08:47:00,67.802,67.813,67.793,67.813,11120000.0
2008-11-03 08:48:00,67.814,67.814,67.8,67.806,36910000.0
2008-11-03 08:49:00,67.789,67.789,67.773,67.784,35490000.0
2008-11-03 08:50:00,67.786,67.827,67.786,67.813,88560000.0
2008-11-03 08:51:00,67.804,67.824,67.792,67.824,123380000.0
2008-11-03 08:52:00,67.775,67.796,67.764,67.78,46170000.0
2008-11-03 08:53:00,67.768,67.806,67.75,67.806,43730000.0
2008-11-03 08:54:00,67.79,67.793,67.762,67.764,32370000.0
2008-11-03 08:55:00,67.734,67.744,67.733,67.74,85600000.0
2008-11-03 08:56:00,67.74,67.787,67.74,67.779,66170000.0
2008-11-03 08:57:00,67.8,67.8,67.766,67.772,151690000.0
2008-11-03 08:58:00,67.774,67.777,67.762,67.775,98940000.0
2008-11-03 08:59:00,67.751,67.76,67.744,67.751,86300000.0
2008-11-03 09:00:00,67.769,67.769,67.729,67.757,52470000.0
2008-11-03 09:01:00,67.753,67.776,67.752,67.774,46390000.0
2008-11-03 09:02:00,67.782,67.809,67.77,67.803,67740000.0
2008-11-03 09:03:00,67.829,67.829,67.793,67.817,45500000.0
2008-11-03 09:04:00,67.796,67.815,67.743,67.743,36930000.0
2008-11-03 09:05:00,67.741,67.755,67.716,67.74,82870000.0
2008-11-03 09:06:00,67.763,67.79,67.756,67.79,70710000.0
2008-11-03 09:07:00,67.774,67.796,67.744,67.744,35250000.0
2008-11-03 09:08:00,67.743,67.76,67.728,67.731,81290000.0
2008-11-03 09:09:00,67.772,67.773,67.744,67.749,34360000.0
2008-11-03 09:10:00,67.741,67.76,67.735,67.759,102090000.0
2008-11-03 09:11:00,67.756,67.765,67.745,67.764,72220000.0
2008-11-03 09:12:00,67.77,67.77,67.752,67.762,68050000.0
2008-11-03 09:13:00,67.772,67.772,67.72,67.726,40650000.0
2008-11-03 09:14:00,67.722,67.749,67.722,67.749,127980000.0
2008-11-03 09:15:00,67.763,67.764,67.744,67.764,94610000.0
2008-11-03 09:16:00,67.778,67.794,67.764,67.786,68570000.0
2008-11-03 09:17:00,67.781,67.781,67.756,67.756,58490000.0
2008-11-03 09:18:00,67.778,67.778,67.757,67.765,61590000.0
2008-11-03 09:19:00,67.751,67.772,67.751,67.766,23090000.0
2008-11-03 09:20:00,67.772,67.782,67.757,67.766,85460000.0
2008-11-03 09:21:00,67.812,67.815,67.764,67.764,104080000.0
2008-11-03 09:22:00,67.757,67.779,67.746,67.752,88040000.0
2008-11-03 09:23:00,67.759,67.76,67.735,67.759,74320000.0
2008-11-03 09:24:00,67.753,67.753,67.721,67.722,102110000.0
2008-11-03 09:25:00,67.732,67.759,67.727,67.732,130090000.0
2008-11-03 09:26:00,67.729,67.729,67.687,67.726,84900000.0
2008-11-03 09:27:00,67.745,67.749,67.725,67.745,87390000.0
2008-11-03 09:28:00,67.762,67.794,67.762,67.794,83890000.0
2008-11-03 09:29:00,67.766,67.793,67.766,67.779,94750000.0
2008-11-03 09:30:00,67.801,67.812,67.769,67.811,54570000.0
2008-11-03 09:31:00,67.801,67.844,67.801,67.844,74230000.0
2008-11-03 09:32:00,67.865,67.91,67.865,67.902,89770000.0
2008-11-03 09:33:00,67.899,67.899,67.885,67.889,67690000.0
2008-11-03 09:34:00,67.902,67.923,67.887,67.912,95610000.0
2008-11-03 09:35:00,67.889,67.904,67.886,67.896,66540000.0
2008-11-03 09:36:00,67.896,67.896,67.822,67.848,87860000.0
2008-11-03 09:37:00,67.871,67.88,67.834,67.84,83340000.0
2008-11-03 09:38:00,67.828,67.855,67.802,67.802,81080000.0
2008-11-03 09:39:00,67.819,67.845,67.794,67.834,109620000.0
2008-11-03 09:40:00,67.835,67.881,67.824,67.846,77990000.0
2008-11-03 09:41:00,67.844,67.868,67.844,67.854,103400000.0
2008-11-03 09:42:00,67.864,67.864,67.83,67.843,130940000.0
2008-11-03 09:43:00,67.85,67.854,67.824,67.824,86060000.0
2008-11-03 09:44:00,67.828,67.832,67.762,67.762,78930000.0
2008-11-03 09:45:00,67.789,67.81,67.764,67.805,69690000.0
2008-11-03 09:46:00,67.784,67.785,67.757,67.781,109040000.0
2008-11-03 09:47:00,67.754,67.763,67.752,67.758,66080000.0
2008-11-03 09:48:00,67.784,67.788,67.775,67.78,67680000.0
2008-11-03 09:49:00,67.794,67.817,67.789,67.808,66000000.0
2008-11-03 09:50:00,67.811,67.842,67.8,67.834,93950000.0
2008-11-03 09:51:00,67.82,67.82,67.561,67.647,88250000.0
2008-11-03 09:52:00,67.626,67.668,67.554,67.659,40570000.0
2008-11-03 09:53:00,67.681,67.681,67.63,67.651,37210000.0
2008-11-03 09:54:00,67.689,67.716,67.67,67.7,42890000.0
2008-11-03 09:55:00,67.691,67.699,67.67,67.693,79030000.0
2008-11-03 09:56:00,67.659,67.671,67.614,67.614,107330000.0
2008-11-03 09:57:00,67.644,67.675,67.608,67.675,38010000.0
2008-11-03 09:58:00,67.696,67.731,67.647,67.647,54840000.0
2008-11-03 09:59:00,67.614,67.615,67.547,67.564,93570000.0
2008-11-03 10:00:00,67.586,67.602,67.565,67.574,34310000.0
2008-11-03 10:01:00,67.599,67.606,67.587,67.6,17370000.0
2008-11-03 10:02:00,67.569,67.593,67.553,67.575,40000000.0
2008-11-03 10:03:00,67.56,67.56,67.492,67.533,46170000.0
2008-11-03 10:04:00,67.532,67.532,67.501,67.518,84620000.0
2008-11-03 10:05:00,67.489,67.512,67.481,67.495,86920000.0
2008-11-03 10:06:00,67.511,67.518,67.488,67.488,40710000.0
2008-11-03 10:07:00,67.458,67.464,67.411,67.422,58020000.0
2008-11-03 10:08:00,67.397,67.404,67.367,67.375,32740000.0
2008-11-03 10:09:00,67.408,67.428,67.398,67.426,74030000.0
2008-11-03 10:10:00,67.422,67.452,67.383,67.452,34520000.0
2008-11-03 10:11:00,67.427,67.44,67.413,67.424,70740000.0
2008-11-03 10:12:00,67.455,67.484,67.443,67.452,22810000.0
2008-11-03 10:13:00,67.451,67.451,67.422,67.427,13740000.0
2008-11-03 10:14:00,67.429,67.429,67.404,67.407,44450000.0
2008-11-03 10:15:00,67.409,67.409,67.351,67.371,36520000.0
2008-11-03 10:16:00,67.408,67.445,67.399,67.424,37590000.0
2008-11-03 10:17:00,67.455,67.493,67.455,67.485,48620000.0
2008-11-03 10:18:00,67.487,67.489,67.428,67.46,56450000.0
2008-11-03 10:19:00,67.494,67.535,67.481,67.482,143990000.0
2008-11-03 10:20:00,67.476,67.48,67.457,67.474,94420000.0
2008-11-03 10:21:00,67.481,67.481,67.431,67.444,86010000.0
2008-11-03 10:22:00,67.424,67.439,67.357,67.382,83320000.0
2008-11-03 10:23:00,67.309,67.333,67.248,67.261,48310000.0
2008-11-03 10:24:00,67.283,67.302,67.267,67.27,43540000.0
2008-11-03 10:25:00,67.295,67.331,67.288,67.327,54880000.0
2008-11-03 10:26:00,67.327,67.332,67.323,67.332,53060000.0
2008-11-03 10:27:00,67.355,67.37,67.338,67.357,120170000.0
2008-11-03 10:28:00,67.359,67.399,67.359,67.384,40380000.0
2008-11-03 10:29:00,67.373,67.394,67.373,67.394,46630000.0
2008-11-03 10:30:00,67.424,67.428,67.403,67.413,50510000.0
2008-11-03 10:31:00,67.422,67.47,67.404,67.47,12250000.0
2008-11-03 10:32:00,67.499,67.51,67.461,67.469,42120000.0
2008-11-03 10:33:00,67.482,67.487,67.447,67.469,40950000.0
2008-11-03 10:34:00,67.457,67.467,67.453,67.467,31560000.0
2008-11-03 10:35:00,67.432,67.432,67.329,67.334,92490000.0
2008-11-03 10:36:00,67.308,67.38,67.308,67.363,70790000.0
2008-11-03 10:37:00,67.399,67.446,67.399,67.438,104830000.0
2008-11-03 10:38:00,67.422,67.448,67.422,67.439,54970000.0
2008-11-03 10:39:00,67.449,67.449,67.424,67.429,110740000.0
2008-11-03 10:40:00,67.429,67.453,67.426,67.438,117580000.0
2008-11-03 10:41:00,67.441,67.45,67.425,67.431,88990000.0
2008-11-03 10:42:00,67.444,67.449,67.421,67.422,32160000.0
2008-11-03 10:43:00,67.404,67.427,67.395,67.406,91330000.0
2008-11-03 10:44:00,67.409,67.435,67.386,67.402,60700000.0
2008-11-03 10:45:00,67.422,67.422,67.407,67.415,81080000.0
2008-11-03 10:46:00,67.425,67.448,67.425,67.441,30930000.0
2008-11-03 10:47:00,67.434,67.44,67.428,67.44,69540000.0
2008-11-03 10:48:00,67.429,67.449,67.416,67.421,86030000.0
2008-11-03 10:49:00,67.403,67.413,67.396,67.405,67610000.0
2008-11-03 10:50:00,67.401,67.42,67.396,67.42,88520000.0
2008-11-03 10:51:00,67.428,67.429,67.365,67.382,79820000.0
2008-11-03 10:52:00,67.38,67.397,67.369,67.387,66260000.0
2008-11-03 10:53:00,67.385,67.401,67.385,67.397,99790000.0
2008-11-03 10:54:00,67.417,67.417,67.381,67.396,61840000.0
2008-11-03 10:55:00,67.416,67.432,67.416,67.432,69370000.0
2008-11-03 10:56:00,67.43,67.43,67.394,67.404,95990000.0
2008-11-03 10:57:00,67.414,67.454,67.41,67.449,52530000.0
2008-11-03 10:58:00,67.495,67.527,67.458,67.499,32650000.0
2008-11-03 10:59:00,67.519,67.534,67.505,67.531,54420000.0
2008-11-03 11:00:00,67.534,67.534,67.439,67.452,87810000.0
2008-11-03 11:01:00,67.466,67.49,67.466,67.488,112510000.0
2008-11-03 11:02:00,67.487,67.487,67.457,67.457,95700000.0
2008-11-03 11:03:00,67.473,67.487,67.467,67.48,88900000.0
2008-11-03 11:04:00,67.497,67.497,67.48,67.484,110500000.0
2008-11-03 11:05:00,67.499,67.516,67.484,67.516,102220000.0
2008-11-03 11:06:00,67.499,67.514,67.468,67.479,122260000.0
2008-11-03 11:07:00,67.484,67.503,67.468,67.501,113240000.0
2008-11-03 11:08:00,67.507,67.52,67.49,67.49,57020000.0
2008-11-03 11:09:00,67.503,67.512,67.475,67.512,46480000.0
2008-11-03 11:10:00,67.531,67.598,67.53,67.598,119220000.0
2008-11-03 11:11:00,67.596,67.608,67.585,67.596,103740000.0
2008-11-03 11:12:00,67.579,67.591,67.542,67.542,96670000.0
2008-11-03 11:13:00,67.539,67.546,67.517,67.518,72300000.0
2008-11-03 11:14:00,67.527,67.543,67.527,67.54,95900000.0
2008-11-03 11:15:00,67.566,67.581,67.566,67.569,54040000.0
2008-11-03 11:16:00,67.539,67.553,67.525,67.543,72970000.0
2008-11-03 11:17:00,67.513,67.572,67.513,67.558,95950000.0
2008-11-03 11:18:00,67.553,67.577,67.54,67.555,89550000.0
2008-11-03 11:19:00,67.576,67.608,67.575,67.596,105650000.0
2008-11-03 11:20:00,67.597,67.602,67.584,67.598,74330000.0
2008-11-03 11:21:00,67.601,67.601,67.587,67.596,68920000.0
2008-11-03 11:22:00,67.578,67.594,67.571,67.586,119610000.0
2008-11-03 11:23:00,67.581,67.586,67.579,67.581,66880000.0
2008-11-03 11:24:00,67.588,67.588,67.567,67.574,80540000.0
2008-11-03 11:25:00,67.574,67.574,67.556,67.556,85850000.0
2008-11-03 11:26:00,67.553,67.555,67.505,67.514,63010000.0
2008-11-03 11:27:00,67.525,67.533,67.516,67.531,115510000.0
2008-11-03 11:28:00,67.541,67.566,67.531,67.563,76700000.0
2008-11-03 11:29:00,67.553,67.632,67.553,67.63,70330000.0
2008-11-03 11:30:00,67.651,67.651,67.569,67.632,92600000.0
2008-11-03 11:31:00,67.603,67.603,67.585,67.59,108680000.0
2008-11-03 11:32:00,67.584,67.584,67.569,67.574,84430000.0
2008-11-03 11:33:00,67.606,67.607,67.575,67.59,144780000.0
2008-11-03 11:34:00,67.578,67.612,67.542,67.542,124120000.0
2008-11-03 11:35:00,67.549,67.555,67.542,67.552,98750000.0
2008-11-03 11:36:00,67.564,67.564,67.483,67.483,114490000.0
2008-11-03 11:37:00,67.465,67.499,67.447,67.499,124260000.0
2008-11-03 11:38:00,67.514,67.525,67.487,67.487,49170000.0
2008-11-03 11:39:00,67.526,67.539,67.504,67.53,65180000.0
2008-11-03 11:40:00,67.583,67.62,67.522,67.524,89890000.0
2008-11-03 11:41:00,67.505,67.505,67.457,67.497,108740000.0
2008-11-03 11:42:00,67.486,67.563,67.446,67.483,94210000.0
2008-11-03 11:43:00,67.466,67.484,67.462,67.484,65560000.0
2008-11-03 11:44:00,67.487,67.495,67.474,67.495,104080000.0
2008-11-03 11:45:00,67.509,67.552,67.488,67.527,51060000.0
2008-11-03 11:46:00,67.535,67.535,67.482,67.496,114710000.0
2008-11-03 11:47:00,67.486,67.552,67.471,67.481,89410000.0
2008-11-03 11:48:00,67.547,67.547,67.485,67.505,72760000.0
2008-11-03 11:49:00,67.495,67.52,67.492,67.494,81530000.0
2008-11-03 11:50:00,67.498,67.532,67.498,67.532,100520000.0
2008-11-03 11:51:00,67.526,67.533,67.493,67.498,22620000.0
2008-11-03 11:52:00,67.498,67.513,67.497,67.513,62870000.0
2008-11-03 11:53:00,67.511,67.515,67.502,67.507,108320000.0
2008-11-03 11:54:00,67.518,67.519,67.496,67.506,103700000.0
2008-11-03 11:55:00,67.511,67.513,67.491,67.509,112220000.0
2008-11-03 11:56:00,67.497,67.516,67.482,67.482,61980000.0
2008-11-03 11:57:00,67.494,67.507,67.481,67.507,85840000.0
2008-11-03 11:58:00,67.491,67.507,67.484,67.498,79580000.0
2008-11-03 11:59:00,67.487,67.491,67.476,67.49,104250000.0
2008-11-03 12:00:00,67.488,67.491,67.472,67.491,93870000.0
2008-11-03 12:01:00,67.481,67.483,67.46,67.469,84880000.0
2008-11-03 12:02:00,67.459,67.489,67.459,67.483,76840000.0
2008-11-03 12:03:00,67.51,67.51,67.467,67.477,92780000.0
2008-11-03 12:04:00,67.461,67.464,67.436,67.454,74200000.0
2008-11-03 12:05:00,67.456,67.457,67.43,67.456,103530000.0
2008-11-03 12:06:00,67.478,67.478,67.431,67.464,53560000.0
2008-11-03 12:07:00,67.472,67.485,67.455,67.455,53780000.0
2008-11-03 12:08:00,67.466,67.485,67.466,67.471,93880000.0
2008-11-03 12:09:00,67.483,67.489,67.466,67.466,110880000.0
2008-11-03 12:10:00,67.448,67.465,67.432,67.448,142520000.0
2008-11-03 12:11:00,67.444,67.472,67.425,67.472,97420000.0
2008-11-03 12:12:00,67.497,67.501,67.486,67.486,139910000.0
2008-11-03 12:13:00,67.473,67.477,67.444,67.45,121690000.0
2008-11-03 12:14:00,67.452,67.484,67.431,67.437,88960000.0
2008-11-03 12:15:00,67.447,67.473,67.44,67.461,93380000.0
2008-11-03 12:16:00,67.462,67.462,67.445,67.46,89680000.0
2008-11-03 12:17:00,67.453,67.457,67.442,67.452,71610000.0
2008-11-03 12:18:00,67.466,67.469,67.436,67.462,110250000.0
2008-11-03 12:19:00,67.471,67.479,67.457,67.473,180460000.0
2008-11-03 12:20:00,67.479,67.484,67.468,67.473,123310000.0
2008-11-03 12:21:00,67.476,67.486,67.464,67.476,62570000.0
2008-11-03 12:22:00,67.475,67.477,67.47,67.476,76590000.0
2008-11-03 12:23:00,67.497,67.497,67.49,67.491,72400000.0
2008-11-03 12:24:00,67.497,67.497,67.487,67.487,121480000.0
2008-11-03 12:25:00,67.508,67.521,67.507,67.515,107140000.0
2008-11-03 12:26:00,67.495,67.51,67.484,67.488,103450000.0
2008-11-03 12:27:00,67.491,67.499,67.475,67.475,94510000.0
2008-11-03 12:28:00,67.481,67.493,67.478,67.487,80120000.0
2008-11-03 12:29:00,67.478,67.492,67.474,67.486,153160000.0
2008-11-03 12:30:00,67.478,67.478,67.435,67.435,109200000.0
2008-11-03 12:31:00,67.424,67.43,67.41,67.41,94320000.0
2008-11-03 12:32:00,67.41,67.423,67.409,67.409,53610000.0
2008-11-03 12:33:00,67.428,67.454,67.411,67.447,61330000.0
2008-11-03 12:34:00,67.436,67.44,67.414,67.423,62100000.0
2008-11-03 12:35:00,67.409,67.436,67.4,67.422,93710000.0
2008-11-03 12:36:00,67.447,67.447,67.424,67.436,49160000.0
2008-11-03 12:37:00,67.447,67.452,67.438,67.446,102680000.0
2008-11-03 12:38:00,67.451,67.452,67.41,67.428,90750000.0
2008-11-03 12:39:00,67.456,67.463,67.443,67.453,109190000.0
2008-11-03 12:40:00,67.472,67.479,67.456,67.464,112550000.0
2008-11-03 12:41:00,67.469,67.472,67.457,67.465,118630000.0
2008-11-03 12:42:00,67.472,67.473,67.448,67.458,68550000.0
2008-11-03 12:43:00,67.47,67.488,67.458,67.461,52130000.0
2008-11-03 12:44:00,67.473,67.477,67.463,67.476,53930000.0
2008-11-03 12:45:00,67.483,67.483,67.466,67.476,69770000.0
2008-11-03 12:46:00,67.479,67.483,67.469,67.469,94160000.0
2008-11-03 12:47:00,67.472,67.482,67.465,67.471,97510000.0
2008-11-03 12:48:00,67.488,67.501,67.464,67.494,54190000.0
2008-11-03 12:49:00,67.475,67.483,67.464,67.47,54260000.0
2008-11-03 12:50:00,67.455,67.487,67.427,67.487,92390000.0
2008-11-03 12:51:00,67.504,67.509,67.484,67.491,63880000.0
2008-11-03 12:52:00,67.498,67.505,67.478,67.495,81530000.0
2008-11-03 12:53:00,67.506,67.511,67.499,67.504,54180000.0
2008-11-03 12:54:00,67.514,67.519,67.505,67.508,59470000.0
2008-11-03 12:56:00,67.556,67.559,67.535,67.55,52330000.0
2008-11-03 12:57:00,67.574,67.574,67.539,67.548,41420000.0
2008-11-03 12:58:00,67.562,67.562,67.544,67.544,38040000.0
2008-11-03 12:59:00,67.544,67.572,67.539,67.567,50810000.0
2008-11-03 13:00:00,67.578,67.586,67.564,67.565,61340000.0
2008-11-03 13:01:00,67.575,67.592,67.575,67.592,89590000.0
2008-11-03 13:02:00,67.586,67.586,67.558,67.567,56060000.0
2008-11-03 13:03:00,67.571,67.581,67.565,67.565,89640000.0
2008-11-03 13:04:00,67.559,67.559,67.535,67.538,95220000.0
2008-11-03 13:05:00,67.553,67.553,67.539,67.549,94480000.0
2008-11-03 13:06:00,67.544,67.562,67.539,67.539,77530000.0
2008-11-03 13:07:00,67.524,67.524,67.488,67.492,35690000.0
2008-11-03 13:08:00,67.504,67.516,67.504,67.504,70230000.0
2008-11-03 13:09:00,67.508,67.547,67.499,67.534,87730000.0
2008-11-03 13:10:00,67.542,67.542,67.515,67.524,75920000.0
2008-11-03 13:11:00,67.523,67.537,67.494,67.534,74300000.0
2008-11-03 13:12:00,67.535,67.547,67.499,67.52,73040000.0
2008-11-03 13:13:00,67.532,67.558,67.52,67.558,86120000.0
2008-11-03 13:14:00,67.549,67.568,67.537,67.568,55380000.0
2008-11-03 13:15:00,67.586,67.586,67.551,67.569,61410000.0
2008-11-03 13:16:00,67.537,67.551,67.523,67.527,71170000.0
2008-11-03 13:17:00,67.508,67.508,67.456,67.473,69340000.0
2008-11-03 13:18:00,67.472,67.482,67.463,67.477,85810000.0
2008-11-03 13:19:00,67.471,67.476,67.469,67.47,103710000.0
2008-11-03 13:20:00,67.474,67.48,67.454,67.468,94930000.0
2008-11-03 13:21:00,67.483,67.483,67.464,67.476,111160000.0
2008-11-03 13:22:00,67.461,67.468,67.443,67.452,52930000.0
2008-11-03 13:23:00,67.428,67.454,67.389,67.402,62640000.0
2008-11-03 13:24:00,67.412,67.42,67.401,67.42,64170000.0
2008-11-03 13:25:00,67.414,67.429,67.409,67.416,71950000.0
2008-11-03 13:26:00,67.414,67.433,67.409,67.419,69280000.0
2008-11-03 13:27:00,67.439,67.439,67.402,67.433,82140000.0
2008-11-03 13:28:00,67.441,67.462,67.416,67.441,83010000.0
2008-11-03 13:29:00,67.399,67.404,67.391,67.404,57570000.0
2008-11-03 13:30:00,67.418,67.428,67.395,67.415,121000000.0
2008-11-03 13:31:00,67.431,67.433,67.411,67.419,134140000.0
2008-11-03 13:32:00,67.419,67.431,67.393,67.411,147790000.0
2008-11-03 13:33:00,67.416,67.416,67.359,67.375,127490000.0
2008-11-03 13:34:00,67.383,67.409,67.37,67.395,87750000.0
2008-11-03 13:35:00,67.411,67.423,67.41,67.418,76580000.0
2008-11-03 13:36:00,67.423,67.431,67.405,67.407,72150000.0
2008-11-03 13:37:00,67.401,67.42,67.394,67.42,102320000.0
2008-11-03 13:38:00,67.424,67.434,67.413,67.426,64640000.0
2008-11-03 13:39:00,67.429,67.429,67.398,67.418,47270000.0
2008-11-03 13:40:00,67.398,67.409,67.39,67.406,32020000.0
2008-11-03 13:41:00,67.398,67.404,67.394,67.394,30490000.0
2008-11-03 13:42:00,67.402,67.402,67.365,67.371,50420000.0
2008-11-03 13:43:00,67.376,67.42,67.376,67.42,31230000.0
2008-11-03 13:44:00,67.422,67.431,67.421,67.421,38020000.0
2008-11-03 13:45:00,67.438,67.438,67.413,67.419,70910000.0
2008-11-03 13:46:00,67.425,67.431,67.411,67.426,91920000.0
2008-11-03 13:47:00,67.437,67.438,67.428,67.437,115800000.0
2008-11-03 13:48:00,67.451,67.467,67.411,67.446,110830000.0
2008-11-03 13:49:00,67.44,67.441,67.426,67.43,60930000.0
2008-11-03 13:50:00,67.433,67.443,67.423,67.435,143790000.0
2008-11-03 13:51:00,67.459,67.459,67.43,67.43,95750000.0
2008-11-03 13:52:00,67.419,67.433,67.412,67.417,52170000.0
2008-11-03 13:53:00,67.428,67.455,67.428,67.437,58000000.0
2008-11-03 13:54:00,67.428,67.441,67.427,67.436,13720000.0
2008-11-03 13:55:00,67.455,67.468,67.434,67.457,43770000.0
2008-11-03 13:56:00,67.46,67.466,67.441,67.441,37420000.0
2008-11-03 13:57:00,67.45,67.451,67.425,67.425,82800000.0
2008-11-03 13:58:00,67.43,67.433,67.416,67.421,129390000.0
2008-11-03 13:59:00,67.419,67.419,67.396,67.419,45120000.0
2008-11-03 14:00:00,67.436,67.451,67.425,67.443,45370000.0
2008-11-03 14:01:00,67.449,67.47,67.439,67.458,34420000.0
2008-11-03 14:02:00,67.47,67.501,67.455,67.462,88310000.0
2008-11-03 14:03:00,67.467,67.467,67.446,67.459,66530000.0
2008-11-03 14:04:00,67.45,67.464,67.439,67.454,149460000.0
2008-11-03 14:05:00,67.449,67.464,67.446,67.457,106420000.0
2008-11-03 14:06:00,67.466,67.472,67.448,67.461,82300000.0
2008-11-03 14:07:00,67.458,67.467,67.445,67.445,44520000.0
2008-11-03 14:08:00,67.436,67.445,67.427,67.443,44400000.0
2008-11-03 14:09:00,67.426,67.436,67.376,67.403,71020000.0
2008-11-03 14:10:00,67.406,67.42,67.402,67.407,51770000.0
2008-11-03 14:11:00,67.431,67.452,67.427,67.448,39580000.0
2008-11-03 14:12:00,67.433,67.434,67.424,67.426,87190000.0
2008-11-03 14:13:00,67.416,67.427,67.416,67.427,68080000.0
2008-11-03 14:14:00,67.439,67.444,67.437,67.438,39050000.0
2008-11-03 14:15:00,67.451,67.451,67.432,67.435,78900000.0
2008-11-03 14:16:00,67.445,67.462,67.445,67.456,41190000.0
2008-11-03 14:17:00,67.434,67.442,67.407,67.414,95920000.0
2008-11-03 14:18:00,67.428,67.429,67.396,67.429,74440000.0
2008-11-03 14:19:00,67.43,67.446,67.424,67.424,60990000.0
2008-11-03 14:20:00,67.424,67.424,67.398,67.414,37020000.0
2008-11-03 14:21:00,67.432,67.433,67.407,67.422,138230000.0
2008-11-03 14:22:00,67.406,67.414,67.394,67.405,92970000.0
2008-11-03 14:23:00,67.42,67.424,67.411,67.419,77160000.0
2008-11-03 14:24:00,67.429,67.429,67.41,67.426,64240000.0
2008-11-03 14:25:00,67.443,67.461,67.443,67.452,58350000.0
2008-11-03 14:26:00,67.437,67.452,67.434,67.437,29010000.0
2008-11-03 14:27:00,67.456,67.46,67.444,67.454,82840000.0
2008-11-03 14:28:00,67.445,67.468,67.444,67.445,99980000.0
2008-11-03 14:29:00,67.434,67.436,67.428,67.428,82990000.0
2008-11-03 14:30:00,67.438,67.438,67.41,67.421,72870000.0
2008-11-03 14:31:00,67.411,67.419,67.41,67.416,95150000.0
2008-11-03 14:32:00,67.401,67.402,67.384,67.392,123800000.0
2008-11-03 14:33:00,67.402,67.403,67.388,67.401,77460000.0
2008-11-03 14:34:00,67.399,67.4,67.398,67.398,89360000.0
2008-11-03 14:35:00,67.405,67.449,67.405,67.415,78460000.0
2008-11-03 14:36:00,67.426,67.427,67.405,67.422,99420000.0
2008-11-03 14:37:00,67.408,67.431,67.408,67.43,57450000.0
2008-11-03 14:38:00,67.422,67.439,67.393,67.393,78640000.0
2008-11-03 14:39:00,67.407,67.407,67.375,67.396,91120000.0
2008-11-03 14:40:00,67.403,67.414,67.398,67.407,63580000.0
2008-11-03 14:41:00,67.399,67.404,67.393,67.404,97160000.0
2008-11-03 14:42:00,67.42,67.425,67.404,67.408,71770000.0
2008-11-03 14:43:00,67.399,67.409,67.392,67.395,87930000.0
2008-11-03 14:44:00,67.376,67.384,67.37,67.377,90080000.0
2008-11-03 14:45:00,67.398,67.398,67.374,67.374,84830000.0
2008-11-03 14:46:00,67.373,67.377,67.369,67.375,105380000.0
2008-11-03 14:47:00,67.375,67.387,67.375,67.384,87170000.0
2008-11-03 14:48:00,67.394,67.396,67.389,67.39,100330000.0
2008-11-03 14:49:00,67.394,67.397,67.38,67.381,129540000.0
2008-11-03 14:50:00,67.366,67.371,67.357,67.36,76240000.0
2008-11-03 14:51:00,67.379,67.379,67.333,67.333,82080000.0
2008-11-03 14:52:00,67.323,67.341,67.254,67.256,74660000.0
2008-11-03 14:53:00,67.252,67.257,67.224,67.253,100120000.0
2008-11-03 14:54:00,67.251,67.251,67.184,67.191,57370000.0
2008-11-03 14:55:00,67.177,67.192,67.157,67.192,75090000.0
2008-11-03 14:56:00,67.192,67.201,67.178,67.192,62820000.0
2008-11-03 14:57:00,67.218,67.221,67.134,67.148,97460000.0
2008-11-03 14:58:00,67.115,67.129,67.068,67.098,97160000.0
2008-11-03 14:59:00,67.12,67.138,67.101,67.112,38330000.0
2008-11-03 15:00:00,67.122,67.125,67.086,67.115,37620000.0
2008-11-03 15:01:00,67.074,67.096,67.065,67.069,44230000.0
2008-11-03 15:02:00,67.076,67.089,67.057,67.063,77550000.0
2008-11-03 15:03:00,67.069,67.069,67.038,67.05,112170000.0
2008-11-03 15:04:00,67.029,67.042,67.009,67.011,35020000.0
2008-11-03 15:05:00,67.02,67.072,67.02,67.067,53070000.0
2008-11-03 15:06:00,67.079,67.079,66.984,67.009,88550000.0
2008-11-03 15:07:00,66.989,67.01,66.964,66.964,40150000.0
2008-11-03 15:08:00,66.944,66.969,66.899,66.913,17280000.0
2008-11-03 15:09:00,66.892,66.913,66.792,66.802,38810000.0
2008-11-03 15:10:00,66.788,66.9,66.779,66.81,47960000.0
2008-11-03 15:11:00,66.835,66.883,66.813,66.844,77030000.0
2008-11-03 15:12:00,66.857,66.899,66.843,66.855,78460000.0
2008-11-03 15:13:00,66.86,66.878,66.86,66.863,41970000.0
2008-11-03 15:14:00,66.861,66.869,66.844,66.849,66820000.0
2008-11-03 15:15:00,66.852,66.861,66.829,66.84,34590000.0
2008-11-03 15:16:00,66.847,66.853,66.842,66.843,73280000.0
2008-11-03 15:17:00,66.838,66.857,66.83,66.841,31370000.0
2008-11-03 15:18:00,66.841,66.841,66.8,66.812,75330000.0
2008-11-03 15:19:00,66.83,66.836,66.794,66.805,22390000.0
2008-11-03 15:20:00,66.789,66.789,66.76,66.76,15820000.0
2008-11-03 15:21:00,66.79,66.791,66.758,66.765,44380000.0
2008-11-03 15:22:00,66.781,66.781,66.717,66.738,36970000.0
2008-11-03 15:23:00,66.758,66.76,66.745,66.76,40420000.0
2008-11-03 15:24:00,66.794,66.794,66.76,66.76,52120000.0
2008-11-03 15:25:00,66.769,66.774,66.747,66.754,49120000.0
2008-11-03 15:26:00,66.74,66.751,66.735,66.735,152850000.0
2008-11-03 15:27:00,66.758,66.767,66.736,66.756,99540000.0
2008-11-03 15:28:00,66.777,66.787,66.762,66.78,88100000.0
2008-11-03 15:29:00,66.785,66.797,66.773,66.779,74650000.0
2008-11-03 15:30:00,66.794,66.8,66.783,66.787,48620000.0
2008-11-03 15:31:00,66.771,66.771,66.722,66.75,50880000.0
2008-11-03 15:32:00,66.75,66.788,66.743,66.788,45150000.0
2008-11-03 15:33:00,66.793,66.811,66.779,66.784,47640000.0
2008-11-03 15:34:00,66.763,66.792,66.763,66.792,120110000.0
2008-11-03 15:35:00,66.796,66.803,66.786,66.79,46280000.0
2008-11-03 15:36:00,66.776,66.776,66.741,66.763,49520000.0
2008-11-03 15:37:00,66.728,66.736,66.661,66.71,54260000.0
2008-11-03 15:38:00,66.697,66.723,66.696,66.719,13940000.0
2008-11-03 15:39:00,66.743,66.748,66.72,66.744,36450000.0
2008-11-03 15:40:00,66.747,66.751,66.731,66.731,39490000.0
2008-11-03 15:41:00,66.748,66.763,66.735,66.735,29500000.0
2008-11-03 15:42:00,66.757,66.757,66.72,66.739,90750000.0
2008-11-03 15:43:00,66.752,66.767,66.718,66.723,80770000.0
2008-11-03 15:44:00,66.717,66.72,66.704,66.708,104120000.0
2008-11-03 15:45:00,66.747,66.747,66.715,66.715,53750000.0
2008-11-03 15:46:00,66.707,66.712,66.688,66.694,108340000.0
2008-11-03 15:47:00,66.689,66.716,66.679,66.709,117230000.0
2008-11-03 15:48:00,66.733,66.734,66.714,66.726,96300000.0
2008-11-03 15:49:00,66.743,66.767,66.734,66.766,30880000.0
2008-11-03 15:50:00,66.757,66.758,66.72,66.758,96550000.0
2008-11-03 15:51:00,66.773,66.787,66.762,66.777,64030000.0
2008-11-03 15:52:00,66.798,66.819,66.79,66.812,82860000.0
2008-11-03 15:53:00,66.822,66.852,66.814,66.851,36300000.0
2008-11-03 15:54:00,66.865,66.882,66.864,66.868,67830000.0
2008-11-03 15:55:00,66.886,66.91,66.886,66.9,86790000.0
2008-11-03 15:56:00,66.916,66.955,66.913,66.952,69410000.0
2008-11-03 15:57:00,66.959,66.959,66.924,66.956,91720000.0
2008-11-03 15:58:00,66.953,66.97,66.944,66.946,80770000.0
2008-11-03 15:59:00,66.951,66.951,66.935,66.941,58410000.0
2008-11-03 16:00:00,66.952,66.952,66.896,66.902,99440000.0
2008-11-03 16:01:00,66.891,66.896,66.865,66.896,62560000.0
2008-11-03 16:02:00,66.899,66.903,66.887,66.897,75620000.0
2008-11-03 16:03:00,66.886,66.886,66.865,66.874,88780000.0
2008-11-03 16:04:00,66.843,66.861,66.843,66.856,50690000.0
2008-11-03 16:05:00,66.85,66.85,66.835,66.835,33710000.0
2008-11-03 16:06:00,66.858,66.873,66.848,66.86,49450000.0
2008-11-03 16:07:00,66.854,66.881,66.854,66.856,86400000.0
2008-11-03 16:08:00,66.827,66.836,66.813,66.835,107410000.0
2008-11-03 16:09:00,66.856,66.858,66.831,66.839,91020000.0
2008-11-03 16:10:00,66.851,66.879,66.834,66.854,89200000.0
2008-11-03 16:11:00,66.844,66.848,66.774,66.775,102780000.0
2008-11-03 16:12:00,66.78,66.78,66.764,66.777,104170000.0
2008-11-03 16:13:00,66.801,66.822,66.789,66.803,130050000.0
2008-11-03 16:14:00,66.795,66.801,66.785,66.8,108150000.0
2008-11-03 16:15:00,66.803,66.804,66.769,66.793,53580000.0
2008-11-03 16:16:00,66.751,66.758,66.75,66.758,51340000.0
2008-11-03 16:17:00,66.739,66.748,66.733,66.742,118700000.0
2008-11-03 16:18:00,66.757,66.77,66.745,66.761,98430000.0
2008-11-03 16:19:00,66.77,66.774,66.76,66.77,87840000.0
2008-11-03 16:20:00,66.788,66.819,66.782,66.814,77150000.0
2008-11-03 16:21:00,66.803,66.82,66.795,66.818,95160000.0
2008-11-03 16:22:00,66.827,66.83,66.791,66.797,49160000.0
2008-11-03 16:23:00,66.811,66.843,66.786,66.842,77830000.0
2008-11-03 16:24:00,66.848,66.852,66.791,66.8,86430000.0
2008-11-03 16:25:00,66.801,66.814,66.794,66.794,102790000.0
2008-11-03 16:26:00,66.784,66.803,66.784,66.787,105630000.0
2008-11-03 16:27:00,66.808,66.809,66.788,66.788,72220000.0
2008-11-03 16:28:00,66.793,66.793,66.775,66.787,70730000.0
2008-11-03 16:29:00,66.802,66.805,66.792,66.796,115130000.0
2008-11-03 16:30:00,66.823,66.827,66.807,66.824,67390000.0
2008-11-03 16:31:00,66.809,66.824,66.802,66.81,78810000.0
2008-11-03 16:32:00,66.798,66.813,66.787,66.799,79230000.0
2008-11-03 16:33:00,66.803,66.803,66.74,66.754,61950000.0
2008-11-03 16:34:00,66.734,66.769,66.734,66.769,111730000.0
2008-11-03 16:35:00,66.784,66.814,66.784,66.814,83280000.0
2008-11-03 16:36:00,66.84,66.867,66.836,66.849,66970000.0
2008-11-03 16:37:00,66.861,66.878,66.852,66.867,83210000.0
2008-11-03 16:38:00,66.877,66.909,66.861,66.888,112420000.0
2008-11-03 16:39:00,66.912,66.912,66.881,66.881,84630000.0
2008-11-03 16:40:00,66.903,66.932,66.903,66.92,139080000.0
2008-11-03 16:41:00,66.921,66.956,66.893,66.893,132620000.0
2008-11-03 16:42:00,66.923,66.943,66.923,66.926,109110000.0
2008-11-03 16:43:00,66.956,67.024,66.956,67.024,102980000.0
2008-11-03 16:44:00,67.019,67.032,67.004,67.013,127180000.0
2008-11-03 16:45:00,67.022,67.022,67.015,67.017,45090000.0
2008-11-03 16:46:00,67.007,67.017,67.003,67.005,64960000.0
2008-11-03 16:47:00,67.01,67.02,66.995,67.02,84640000.0
2008-11-03 16:48:00,67.044,67.046,66.989,66.996,108170000.0
2008-11-03 16:49:00,66.995,67.02,66.995,67.014,96350000.0
2008-11-03 16:50:00,67.018,67.025,67.001,67.023,62380000.0
2008-11-03 16:51:00,67.039,67.039,67.007,67.013,102170000.0
2008-11-03 16:52:00,66.972,66.977,66.953,66.959,52330000.0
2008-11-03 16:53:00,66.957,66.961,66.95,66.961,116470000.0
2008-11-03 16:54:00,66.963,66.966,66.93,66.938,88320000.0
2008-11-03 16:55:00,66.928,66.933,66.9,66.9,73210000.0
2008-11-03 16:56:00,66.897,66.909,66.888,66.899,83900000.0
2008-11-03 16:57:00,66.912,66.925,66.9,66.925,108480000.0
2008-11-03 16:58:00,66.939,66.965,66.928,66.935,25590000.0
2008-11-03 16:59:00,66.922,66.922,66.875,66.875,64970000.0
2008-11-03 17:00:00,66.87,66.874,66.722,66.794,102150000.0
2008-11-03 17:01:00,66.784,66.784,66.727,66.743,98420000.0
2008-11-03 17:02:00,66.757,66.777,66.753,66.753,108930000.0
2008-11-03 17:03:00,66.752,66.752,66.624,66.634,65140000.0
2008-11-03 17:04:00,66.647,66.705,66.637,66.698,86720000.0
2008-11-03 17:05:00,66.735,66.781,66.735,66.772,80930000.0
2008-11-03 17:06:00,66.803,66.815,66.765,66.769,105610000.0
2008-11-03 17:07:00,66.788,66.819,66.777,66.819,85170000.0
2008-11-03 17:08:00,66.835,66.837,66.794,66.837,81170000.0
2008-11-03 17:09:00,66.908,66.969,66.902,66.934,76260000.0
2008-11-03 17:10:00,66.915,66.922,66.881,66.884,89680000.0
2008-11-03 17:11:00,66.89,66.925,66.89,66.912,77630000.0
2008-11-03 17:12:00,66.924,66.937,66.838,66.89,107650000.0
2008-11-03 17:13:00,66.869,66.869,66.799,66.83,55780000.0
2008-11-03 17:14:00,66.819,66.849,66.816,66.831,54780000.0
2008-11-03 17:15:00,66.828,66.876,66.823,66.825,100160000.0
2008-11-03 17:16:00,66.817,66.817,66.77,66.776,102340000.0
2008-11-03 17:17:00,66.754,66.762,66.726,66.744,143290000.0
2008-11-03 17:18:00,66.75,66.753,66.72,66.72,102720000.0
2008-11-03 17:19:00,66.701,66.724,66.66,66.66,139670000.0
2008-11-03 17:20:00,66.664,66.671,66.606,66.616,119810000.0
2008-11-03 17:21:00,66.615,66.63,66.601,66.616,85760000.0
2008-11-03 17:22:00,66.608,66.608,66.552,66.578,95190000.0
2008-11-03 17:23:00,66.58,66.593,66.547,66.548,92650000.0
2008-11-03 17:24:00,66.568,66.575,66.525,66.525,77810000.0
2008-11-03 17:25:00,66.51,66.54,66.51,66.538,117370000.0
2008-11-03 17:26:00,66.553,66.607,66.501,66.59,193750000.0
2008-11-03 17:27:00,66.613,66.632,66.581,66.615,120860000.0
2008-11-03 17:28:00,66.606,66.625,66.591,66.595,65090000.0
2008-11-03 17:29:00,66.627,66.637,66.612,66.62,69820000.0
2008-11-03 17:30:00,66.614,66.62,66.54,66.549,78760000.0
2008-11-03 17:31:00,66.535,66.585,66.51,66.567,116100000.0
2008-11-03 17:32:00,66.577,66.604,66.575,66.604,112300000.0
2008-11-03 17:33:00,66.616,66.639,66.584,66.587,102870000.0
2008-11-03 17:34:00,66.581,66.593,66.539,66.555,92270000.0
2008-11-03 17:35:00,66.592,66.6,66.567,66.569,79960000.0
2008-11-03 17:36:00,66.559,66.559,66.489,66.557,160060000.0
2008-11-03 17:37:00,66.588,66.613,66.556,66.601,101160000.0
2008-11-03 17:38:00,66.589,66.604,66.584,66.597,95710000.0
2008-11-03 17:39:00,66.632,66.658,66.609,66.651,52620000.0
2008-11-03 17:40:00,66.642,66.651,66.626,66.627,62930000.0
2008-11-03 17:41:00,66.619,66.652,66.619,66.636,68370000.0
2008-11-03 17:42:00,66.657,66.658,66.625,66.642,89880000.0
2008-11-03 17:43:00,66.636,66.639,66.618,66.626,46000000.0
2008-11-03 17:44:00,66.611,66.611,66.592,66.599,97470000.0
2008-11-03 17:45:00,66.598,66.621,66.589,66.617,95250000.0
2008-11-03 17:46:00,66.601,66.614,66.601,66.608,107320000.0
2008-11-03 17:47:00,66.636,66.701,66.635,66.693,109970000.0
2008-11-03 17:48:00,66.739,66.79,66.714,66.747,118630000.0
2008-11-03 17:49:00,66.731,66.751,66.726,66.737,66380000.0
2008-11-03 17:50:00,66.746,66.768,66.743,66.764,44440000.0
2008-11-03 17:51:00,66.79,66.79,66.738,66.739,49050000.0
2008-11-03 17:52:00,66.755,66.784,66.735,66.784,80030000.0
2008-11-03 17:53:00,66.777,66.791,66.764,66.766,84580000.0
2008-11-03 17:54:00,66.781,66.817,66.779,66.816,106180000.0
2008-11-03 17:55:00,66.815,66.835,66.815,66.835,56890000.0
2008-11-03 17:56:00,66.858,66.879,66.858,66.875,53100000.0
2008-11-03 17:57:00,66.88,66.88,66.829,66.832,95400000.0
2008-11-03 17:58:00,66.836,66.841,66.828,66.837,64150000.0
2008-11-03 17:59:00,66.854,66.938,66.853,66.91,88200000.0
2008-11-03 18:00:00,66.875,66.88,66.853,66.865,51810000.0
2008-11-03 18:01:00,66.855,66.897,66.848,66.881,57170000.0
2008-11-03 18:02:00,66.885,66.915,66.885,66.91,95410000.0
2008-11-03 18:03:00,66.915,66.915,66.867,66.897,106220000.0
2008-11-03 18:04:00,66.865,66.875,66.829,66.847,105110000.0
2008-11-03 18:05:00,66.837,66.852,66.821,66.836,81910000.0
2008-11-03 18:06:00,66.842,66.852,66.816,66.829,115390000.0
2008-11-03 18:07:00,66.805,66.82,66.796,66.803,51550000.0
2008-11-03 18:08:00,66.781,66.791,66.744,66.746,104120000.0
2008-11-03 18:09:00,66.748,66.751,66.728,66.745,105370000.0
2008-11-03 18:10:00,66.748,66.75,66.724,66.724,57390000.0
2008-11-03 18:11:00,66.727,66.745,66.727,66.745,92520000.0
2008-11-03 18:12:00,66.746,66.753,66.72,66.72,88540000.0
2008-11-03 18:13:00,66.707,66.73,66.707,66.711,100190000.0
2008-11-03 18:14:00,66.698,66.714,66.691,66.706,117060000.0
2008-11-03 18:15:00,66.69,66.69,66.579,66.594,97220000.0
2008-11-03 18:16:00,66.565,66.602,66.564,66.568,90390000.0
2008-11-03 18:17:00,66.564,66.626,66.562,66.607,103860000.0
2008-11-03 18:18:00,66.632,66.683,66.628,66.683,105380000.0
2008-11-03 18:19:00,66.686,66.689,66.668,66.668,24800000.0
2008-11-03 18:20:00,66.678,66.685,66.663,66.683,33840000.0
2008-11-03 18:21:00,66.689,66.698,66.67,66.683,88010000.0
2008-11-03 18:22:00,66.678,66.723,66.678,66.692,116780000.0
2008-11-03 18:23:00,66.706,66.714,66.68,66.68,104210000.0
2008-11-03 18:24:00,66.7,66.709,66.672,66.692,121540000.0
2008-11-03 18:25:00,66.69,66.748,66.687,66.698,113810000.0
2008-11-03 18:26:00,66.697,66.698,66.659,66.672,71660000.0
2008-11-03 18:27:00,66.684,66.694,66.67,66.688,90840000.0
2008-11-03 18:28:00,66.701,66.711,66.701,66.711,3190000.0
2008-11-03 18:29:00,66.715,66.718,66.66,66.685,18030000.0
2008-11-03 18:30:00,66.698,66.698,66.66,66.694,12210000.0
2008-11-03 18:31:00,66.709,66.718,66.704,66.718,10370000.0
2008-11-03 18:32:00,66.725,66.731,66.714,66.727,21150000.0
2008-11-03 18:33:00,66.735,66.746,66.71,66.71,9210000.0
2008-11-03 18:34:00,66.732,66.735,66.716,66.725,22630000.0
2008-11-03 18:35:00,66.735,66.754,66.721,66.741,17770000.0
2008-11-03 18:36:00,66.733,66.756,66.723,66.739,10380000.0
2008-11-03 18:37:00,66.723,66.773,66.723,66.761,7900000.0
2008-11-03 18:38:00,66.748,66.768,66.743,66.743,14170000.0
2008-11-03 18:39:00,66.75,66.75,66.741,66.746,10890000.0
2008-11-03 18:40:00,66.744,66.761,66.741,66.746,20470000.0
2008-11-03 18:41:00,66.772,66.82,66.772,66.786,15590000.0
2008-11-03 18:42:00,66.805,66.805,66.772,66.797,13040000.0
2008-11-03 18:43:00,66.806,66.813,66.798,66.81,18780000.0
2008-11-03 18:44:00,66.789,66.801,66.77,66.79,16530000.0
2008-11-03 18:45:00,66.751,66.751,66.734,66.734,3570000.0
2008-11-03 18:46:00,66.757,66.765,66.715,66.727,21080000.0
2008-11-03 18:47:00,66.741,66.767,66.692,66.703,22360000.0
2008-11-03 18:48:00,66.717,66.736,66.706,66.714,16350000.0
2008-11-03 18:49:00,66.712,66.737,66.712,66.737,7320000.0
2008-11-03 18:50:00,66.746,66.767,66.738,66.738,16800000.0
2008-11-03 18:51:00,66.764,66.767,66.706,66.763,17090000.0
2008-11-03 18:52:00,66.762,66.767,66.722,66.761,16430000.0
2008-11-03 18:53:00,66.758,66.811,66.758,66.8,16530000.0
2008-11-03 18:54:00,66.855,66.871,66.839,66.865,17840000.0
2008-11-03 18:55:00,66.886,66.886,66.84,66.881,9760000.0
2008-11-03 18:56:00,66.857,66.873,66.852,66.855,16540000.0
2008-11-03 18:57:00,66.863,66.876,66.835,66.869,18020000.0
2008-11-03 18:58:00,66.84,66.84,66.826,66.826,6760000.0
2008-11-03 18:59:00,66.811,66.815,66.811,66.814,12110000.0
2008-11-03 19:00:00,66.836,66.837,66.824,66.835,14650000.0
2008-11-03 19:01:00,66.833,66.839,66.813,66.813,4550000.0
2008-11-03 19:02:00,66.781,66.799,66.776,66.777,21870000.0
2008-11-03 19:03:00,66.806,66.835,66.781,66.83,10570000.0
2008-11-03 19:04:00,66.834,66.846,66.831,66.84,14500000.0
2008-11-03 19:05:00,66.865,66.868,66.865,66.868,4740000.0
2008-11-03 19:06:00,66.863,66.863,66.845,66.861,10330000.0
2008-11-03 19:07:00,66.851,66.851,66.845,66.845,3230000.0
2008-11-03 19:08:00,66.837,66.845,66.831,66.831,14560000.0
2008-11-03 19:09:00,66.852,66.852,66.822,66.826,16050000.0
2008-11-03 19:10:00,66.828,66.862,66.828,66.857,9680000.0
2008-11-03 19:11:00,66.857,66.901,66.857,66.878,14660000.0
2008-11-03 19:12:00,66.926,66.935,66.881,66.888,11270000.0
2008-11-03 19:13:00,66.908,66.929,66.908,66.908,11880000.0
2008-11-03 19:14:00,66.924,66.936,66.915,66.915,12790000.0
2008-11-03 19:15:00,66.924,66.935,66.893,66.894,14690000.0
2008-11-03 19:16:00,66.9,66.919,66.876,66.876,7890000.0
2008-11-03 19:17:00,66.898,66.908,66.888,66.908,4740000.0
2008-11-03 19:18:00,66.918,66.949,66.916,66.93,15830000.0
2008-11-03 19:19:00,66.921,66.933,66.904,66.913,8260000.0
2008-11-03 19:20:00,66.923,66.94,66.913,66.94,8270000.0
2008-11-03 19:21:00,66.924,66.924,66.913,66.921,13750000.0
2008-11-03 19:22:00,66.889,66.899,66.867,66.883,12020000.0
2008-11-03 19:23:00,66.859,66.877,66.85,66.85,7150000.0
2008-11-03 19:24:00,66.873,66.873,66.849,66.869,13830000.0
2008-11-03 19:25:00,66.873,66.878,66.87,66.874,9590000.0
2008-11-03 19:26:00,66.889,66.904,66.875,66.875,13520000.0
2008-11-03 19:27:00,66.921,66.958,66.906,66.922,20090000.0
2008-11-03 19:28:00,66.954,66.954,66.913,66.936,14540000.0
2008-11-03 19:29:00,66.953,67.018,66.951,66.982,14320000.0
2008-11-03 19:30:00,67.007,67.024,67.0,67.014,9580000.0
2008-11-03 19:31:00,67.024,67.04,66.986,67.035,15250000.0
2008-11-03 19:32:00,67.011,67.011,66.979,66.979,9570000.0
2008-11-03 19:33:00,67.006,67.006,66.966,66.993,12220000.0
2008-11-03 19:34:00,66.963,66.968,66.953,66.963,17030000.0
2008-11-03 19:35:00,66.948,66.958,66.948,66.95,15060000.0
2008-11-03 19:36:00,66.962,66.962,66.916,66.918,8080000.0
2008-11-03 19:37:00,66.922,66.924,66.884,66.89,7330000.0
2008-11-03 19:38:00,66.881,66.881,66.853,66.87,12620000.0
2008-11-03 19:39:00,66.862,66.866,66.84,66.866,11080000.0
2008-11-03 19:40:00,66.844,66.851,66.838,66.843,10510000.0
2008-11-03 19:41:00,66.832,66.832,66.795,66.824,14940000.0
2008-11-03 19:42:00,66.809,66.809,66.769,66.783,10180000.0
2008-11-03 19:43:00,66.79,66.798,66.78,66.794,12020000.0
2008-11-03 19:44:00,66.752,66.777,66.752,66.761,17650000.0
2008-11-03 19:45:00,66.775,66.817,66.76,66.774,15630000.0
2008-11-03 19:46:00,66.79,66.795,66.768,66.793,10930000.0
2008-11-03 19:47:00,66.789,66.794,66.785,66.794,10890000.0
2008-11-03 19:48:00,66.808,66.808,66.8,66.808,11880000.0
2008-11-03 19:49:00,66.784,66.788,66.784,66.788,5260000.0
2008-11-03 19:50:00,66.764,66.791,66.747,66.765,22960000.0
2008-11-03 19:51:00,66.761,66.761,66.741,66.757,9400000.0
2008-11-03 19:52:00,66.751,66.757,66.751,66.756,14880000.0
2008-11-03 19:53:00,66.762,66.762,66.743,66.743,7340000.0
2008-11-03 19:54:00,66.774,66.779,66.756,66.765,12580000.0
2008-11-03 19:55:00,66.79,66.796,66.772,66.791,14400000.0
2008-11-03 19:56:00,66.797,66.813,66.783,66.808,11360000.0
2008-11-03 19:57:00,66.816,66.816,66.79,66.808,4890000.0
2008-11-03 19:58:00,66.826,66.85,66.826,66.85,2820000.0
2008-11-03 19:59:00,66.873,66.88,66.851,66.853,16040000.0
2008-11-03 20:00:00,66.859,66.867,66.84,66.84,10700000.0
2008-11-03 20:01:00,66.854,66.863,66.851,66.859,20890000.0
2008-11-03 20:02:00,66.847,66.849,66.847,66.849,3010000.0
2008-11-03 20:03:00,66.862,66.862,66.841,66.851,7930000.0
2008-11-03 20:04:00,66.82,66.83,66.82,66.828,11460000.0
2008-11-03 20:05:00,66.823,66.837,66.812,66.837,14310000.0
2008-11-03 20:06:00,66.869,66.869,66.851,66.851,4540000.0
2008-11-03 20:07:00,66.845,66.849,66.845,66.849,3940000.0
2008-11-03 20:08:00,66.836,66.84,66.818,66.818,14350000.0
2008-11-03 20:09:00,66.833,66.833,66.819,66.821,10740000.0
2008-11-03 20:10:00,66.802,66.816,66.802,66.804,10890000.0
2008-11-03 20:11:00,66.808,66.832,66.808,66.832,10520000.0
2008-11-03 20:12:00,66.854,66.854,66.836,66.851,10140000.0
2008-11-03 20:13:00,66.847,66.863,66.832,66.834,9400000.0
2008-11-03 20:14:00,66.823,66.832,66.784,66.784,15620000.0
2008-11-03 20:15:00,66.816,66.816,66.793,66.798,9380000.0
2008-11-03 20:16:00,66.795,66.798,66.786,66.793,9570000.0
2008-11-03 20:17:00,66.774,66.781,66.757,66.761,17180000.0
2008-11-03 20:18:00,66.787,66.787,66.775,66.775,4130000.0
2008-11-03 20:19:00,66.759,66.78,66.751,66.752,13720000.0
2008-11-03 20:20:00,66.739,66.742,66.714,66.729,7330000.0
2008-11-03 20:21:00,66.739,66.739,66.726,66.726,5440000.0
2008-11-03 20:22:00,66.723,66.747,66.723,66.74,14840000.0
2008-11-03 20:23:00,66.739,66.739,66.72,66.739,10520000.0
2008-11-03 20:24:00,66.761,66.761,66.747,66.757,12580000.0
2008-11-03 20:25:00,66.744,66.75,66.735,66.737,9100000.0
2008-11-03 20:26:00,66.746,66.746,66.731,66.731,8490000.0
2008-11-03 20:27:00,66.758,66.759,66.738,66.751,10140000.0
2008-11-03 20:28:00,66.74,66.74,66.732,66.737,7710000.0
2008-11-03 20:29:00,66.742,66.771,66.727,66.765,8120000.0
2008-11-03 20:30:00,66.775,66.783,66.77,66.783,13030000.0
2008-11-03 20:31:00,66.791,66.794,66.79,66.79,8110000.0
2008-11-03 20:32:00,66.779,66.779,66.765,66.769,9580000.0
2008-11-03 20:33:00,66.794,66.804,66.776,66.78,11660000.0
2008-11-03 20:34:00,66.77,66.77,66.74,66.752,13340000.0
2008-11-03 20:35:00,66.753,66.771,66.753,66.771,12580000.0
2008-11-03 20:36:00,66.808,66.808,66.784,66.807,9620000.0
2008-11-03 20:37:00,66.839,66.859,66.836,66.852,14920000.0
2008-11-03 20:38:00,66.83,66.836,66.824,66.836,14880000.0
2008-11-03 20:39:00,66.838,66.841,66.834,66.834,11690000.0
2008-11-03 20:40:00,66.849,66.849,66.849,66.849,1500000.0
2008-11-03 20:41:00,66.891,66.895,66.881,66.89,12960000.0
2008-11-03 20:42:00,66.886,66.887,66.883,66.886,13600000.0
2008-11-03 20:43:00,66.868,66.873,66.844,66.853,10180000.0
2008-11-03 20:44:00,66.836,66.847,66.828,66.834,11280000.0
2008-11-03 20:45:00,66.819,66.86,66.814,66.814,10520000.0
2008-11-03 20:46:00,66.807,66.84,66.807,66.812,13340000.0
2008-11-03 20:47:00,66.795,66.813,66.776,66.791,11690000.0
2008-11-03 20:48:00,66.782,66.795,66.778,66.786,16150000.0
2008-11-03 20:49:00,66.793,66.793,66.787,66.793,12250000.0
2008-11-03 20:50:00,66.821,66.829,66.806,66.829,14780000.0
2008-11-03 20:51:00,66.83,66.83,66.794,66.823,15100000.0
2008-11-03 20:52:00,66.802,66.804,66.794,66.804,8460000.0
2008-11-03 20:53:00,66.802,66.813,66.8,66.813,8270000.0
2008-11-03 20:54:00,66.852,66.852,66.805,66.825,11840000.0
2008-11-03 20:55:00,66.793,66.807,66.768,66.768,6010000.0
2008-11-03 20:56:00,66.793,66.793,66.712,66.726,14650000.0
2008-11-03 20:57:00,66.767,66.769,66.714,66.741,12030000.0
2008-11-03 20:58:00,66.718,66.759,66.712,66.715,10710000.0
2008-11-03 20:59:00,66.72,66.745,66.714,66.722,15770000.0
2008-11-03 21:00:00,66.765,66.765,66.75,66.75,3380000.0
2008-11-03 21:01:00,66.749,66.756,66.727,66.756,21410000.0
2008-11-03 21:02:00,66.765,66.765,66.725,66.751,9630000.0
2008-11-03 21:03:00,66.774,66.774,66.721,66.721,8640000.0
2008-11-03 21:04:00,66.722,66.764,66.72,66.744,11420000.0
2008-11-03 21:05:00,66.731,66.748,66.729,66.739,12480000.0
2008-11-03 21:06:00,66.757,66.762,66.751,66.757,9240000.0
2008-11-03 21:07:00,66.795,66.814,66.777,66.807,18450000.0
2008-11-03 21:08:00,66.79,66.801,66.788,66.801,11260000.0
2008-11-03 21:09:00,66.793,66.793,66.781,66.781,2850000.0
2008-11-03 21:10:00,66.77,66.77,66.743,66.765,13010000.0
2008-11-03 21:11:00,66.753,66.783,66.751,66.768,9210000.0
2008-11-03 21:12:00,66.782,66.782,66.75,66.759,15970000.0
2008-11-03 21:13:00,66.757,66.757,66.749,66.756,9430000.0
2008-11-03 21:15:00,66.765,66.765,66.737,66.737,52540000.0
2008-11-03 21:16:00,66.732,66.737,66.708,66.724,41170000.0
2008-11-03 21:17:00,66.711,66.724,66.706,66.724,35040000.0
2008-11-03 21:18:00,66.732,66.732,66.707,66.713,48420000.0
2008-11-03 21:19:00,66.736,66.755,66.736,66.754,56080000.0
2008-11-03 21:20:00,66.743,66.76,66.736,66.76,86200000.0
2008-11-03 21:21:00,66.801,66.809,66.753,66.785,51790000.0
2008-11-03 21:22:00,66.803,66.833,66.777,66.831,80650000.0
2008-11-03 21:23:00,66.831,66.842,66.824,66.834,93460000.0
2008-11-03 21:24:00,66.871,66.871,66.837,66.837,87790000.0
2008-11-03 21:25:00,66.856,66.896,66.856,66.896,68400000.0
2008-11-03 21:26:00,66.88,66.881,66.864,66.879,34240000.0
2008-11-03 21:27:00,66.886,66.899,66.865,66.878,72680000.0
2008-11-03 21:28:00,66.906,66.91,66.87,66.875,74240000.0
2008-11-03 21:29:00,66.88,66.892,66.863,66.892,71090000.0
2008-11-03 21:30:00,66.887,66.898,66.877,66.898,61560000.0
2008-11-03 21:31:00,66.892,66.902,66.882,66.895,67150000.0
2008-11-03 21:32:00,66.919,66.927,66.906,66.912,84320000.0
2008-11-03 21:33:00,66.929,66.929,66.883,66.906,58670000.0
2008-11-03 21:34:00,66.898,66.899,66.885,66.886,62260000.0
2008-11-03 21:35:00,66.888,66.893,66.884,66.893,65840000.0
2008-11-03 21:36:00,66.92,66.92,66.889,66.889,67780000.0
2008-11-03 21:37:00,66.891,66.906,66.88,66.895,73200000.0
2008-11-03 21:38:00,66.903,66.91,66.875,66.881,110260000.0
2008-11-03 21:39:00,66.892,66.892,66.871,66.877,84510000.0
2008-11-03 21:40:00,66.889,66.928,66.889,66.906,110690000.0
2008-11-03 21:41:00,66.884,66.885,66.88,66.881,52260000.0
2008-11-03 21:42:00,66.899,66.899,66.882,66.882,62290000.0
2008-11-03 21:43:00,66.887,66.887,66.881,66.887,62530000.0
2008-11-03 21:44:00,66.878,66.889,66.874,66.874,73620000.0
2008-11-03 21:45:00,66.903,66.905,66.876,66.905,71280000.0
2008-11-03 21:46:00,66.916,66.965,66.899,66.93,83580000.0
2008-11-03 21:47:00,66.974,67.02,66.963,67.007,84340000.0
2008-11-03 21:48:00,67.032,67.056,67.023,67.023,56380000.0
2008-11-03 21:49:00,67.037,67.055,67.033,67.038,109660000.0
2008-11-03 21:50:00,67.058,67.072,67.053,67.065,125170000.0
2008-11-03 21:51:00,67.059,67.059,66.963,66.98,139140000.0
2008-11-03 21:52:00,66.94,66.95,66.928,66.95,123610000.0
2008-11-03 21:53:00,66.956,66.99,66.952,66.955,81810000.0
2008-11-03 21:54:00,66.96,66.96,66.934,66.953,66660000.0
2008-11-03 21:55:00,66.934,66.953,66.934,66.945,72540000.0
2008-11-03 21:56:00,66.948,66.95,66.931,66.939,101060000.0
2008-11-03 21:57:00,66.947,66.953,66.933,66.947,64050000.0
2008-11-03 21:58:00,66.935,66.939,66.924,66.925,42870000.0
2008-11-03 21:59:00,66.923,66.931,66.914,66.923,28950000.0
2008-11-03 22:00:00,66.942,66.942,66.896,66.901,31820000.0
2008-11-03 22:01:00,66.888,66.895,66.888,66.894,50480000.0
2008-11-03 22:02:00,66.883,66.895,66.883,66.887,27650000.0
2008-11-03 22:03:00,66.904,66.904,66.861,66.867,41590000.0
2008-11-03 22:04:00,66.84,66.843,66.832,66.835,65710000.0
2008-11-03 22:05:00,66.838,66.845,66.832,66.837,78880000.0
2008-11-03 22:06:00,66.863,66.88,66.854,66.88,114000000.0
2008-11-03 22:07:00,66.881,66.892,66.881,66.892,108050000.0
2008-11-03 22:08:00,66.883,66.883,66.873,66.878,51880000.0
2008-11-03 22:09:00,66.913,66.913,66.895,66.902,138490000.0
2008-11-03 22:10:00,66.925,66.939,66.915,66.92,93390000.0
2008-11-03 22:11:00,66.914,66.952,66.914,66.943,58240000.0
2008-11-03 22:12:00,66.966,66.966,66.891,66.917,61560000.0
2008-11-03 22:13:00,66.909,66.916,66.898,66.9,10150000.0
2008-11-03 22:14:00,66.881,66.881,66.873,66.876,34010000.0
2008-11-03 22:15:00,66.893,66.893,66.869,66.889,36560000.0
2008-11-03 22:16:00,66.88,66.892,66.879,66.891,84610000.0
2008-11-03 22:17:00,66.905,66.905,66.891,66.898,119170000.0
2008-11-03 22:18:00,66.919,66.921,66.896,66.914,48300000.0
2008-11-03 22:19:00,66.905,66.923,66.905,66.923,42910000.0
2008-11-03 22:20:00,66.932,66.933,66.922,66.922,29720000.0
2008-11-03 22:21:00,66.935,66.935,66.908,66.914,79740000.0
2008-11-03 22:22:00,66.892,66.892,66.874,66.874,60280000.0
2008-11-03 22:23:00,66.879,66.891,66.874,66.891,146830000.0
2008-11-03 22:24:00,66.919,66.921,66.896,66.896,100910000.0
2008-11-03 22:25:00,66.896,66.896,66.887,66.887,78640000.0
2008-11-03 22:26:00,66.89,66.89,66.872,66.877,45360000.0
2008-11-03 22:27:00,66.889,66.889,66.872,66.873,47230000.0
2008-11-03 22:28:00,66.877,66.891,66.872,66.891,65090000.0
2008-11-03 22:29:00,66.886,66.886,66.881,66.885,44040000.0
2008-11-03 22:30:00,66.904,66.922,66.898,66.909,31790000.0
2008-11-03 22:31:00,66.919,66.932,66.912,66.912,78730000.0
2008-11-03 22:32:00,66.902,66.923,66.902,66.923,69000000.0
2008-11-03 22:33:00,66.942,66.943,66.926,66.943,39300000.0
2008-11-03 22:34:00,66.936,66.938,66.931,66.936,71800000.0
2008-11-03 22:35:00,66.956,66.956,66.948,66.948,34110000.0
2008-11-03 22:36:00,66.971,66.976,66.961,66.962,86830000.0
2008-11-03 22:37:00,66.961,66.962,66.948,66.956,76360000.0
2008-11-03 22:38:00,66.943,66.955,66.941,66.954,57300000.0
2008-11-03 22:39:00,66.976,66.976,66.951,66.955,37690000.0
2008-11-03 22:40:00,66.948,66.963,66.941,66.96,122100000.0
2008-11-03 22:41:00,66.964,66.964,66.951,66.957,92770000.0
2008-11-03 22:42:00,66.968,66.968,66.949,66.958,76750000.0
2008-11-03 22:43:00,66.945,66.951,66.936,66.936,58460000.0
2008-11-03 22:44:00,66.941,66.955,66.941,66.952,60550000.0
2008-11-03 22:45:00,66.967,66.969,66.939,66.947,24100000.0
2008-11-03 22:46:00,66.959,66.96,66.956,66.957,74720000.0
2008-11-03 22:47:00,66.979,67.021,66.977,67.007,96030000.0
2008-11-03 22:48:00,67.04,67.041,67.019,67.02,76090000.0
2008-11-03 22:49:00,67.027,67.033,67.015,67.015,72620000.0
2008-11-03 22:50:00,67.028,67.028,66.97,66.974,91920000.0
2008-11-03 22:51:00,66.999,66.999,66.967,66.979,117640000.0
2008-11-03 22:52:00,66.982,66.992,66.974,66.981,80730000.0
2008-11-03 22:53:00,66.973,66.988,66.93,66.941,95840000.0
2008-11-03 22:54:00,66.963,66.963,66.909,66.915,78280000.0
2008-11-03 22:55:00,66.926,66.926,66.915,66.925,88880000.0
2008-11-03 22:56:00,66.964,66.969,66.959,66.959,57440000.0
2008-11-03 22:57:00,66.98,66.98,66.928,66.941,70170000.0
2008-11-03 22:58:00,66.923,66.934,66.923,66.924,91870000.0
2008-11-03 22:59:00,66.93,66.936,66.93,66.935,62520000.0
2008-11-03 23:00:00,66.962,66.962,66.925,66.942,87750000.0
2008-11-03 23:01:00,66.945,66.947,66.939,66.945,59940000.0
2008-11-03 23:02:00,66.957,66.969,66.949,66.957,90970000.0
2008-11-03 23:03:00,66.984,66.987,66.954,66.967,90680000.0
2008-11-03 23:04:00,66.957,66.965,66.957,66.965,75170000.0
2008-11-03 23:06:00,66.993,67.005,66.984,66.997,50740000.0
2008-11-03 23:07:00,67.005,67.007,67.001,67.001,36480000.0
2008-11-03 23:08:00,66.985,66.986,66.978,66.978,31810000.0
2008-11-03 23:09:00,67.003,67.004,66.978,66.991,48300000.0
2008-11-03 23:10:00,66.985,66.993,66.983,66.993,58270000.0
2008-11-03 23:11:00,66.996,67.004,66.993,66.993,76240000.0
2008-11-03 23:12:00,67.022,67.022,66.991,66.993,51910000.0
2008-11-03 23:13:00,66.997,66.998,66.987,66.998,80030000.0
2008-11-03 23:14:00,66.989,66.997,66.989,66.993,81890000.0
2008-11-03 23:15:00,67.023,67.023,67.006,67.016,83050000.0
2008-11-03 23:16:00,66.983,67.001,66.982,66.999,69880000.0
2008-11-03 23:17:00,67.0,67.007,66.999,67.003,30840000.0
2008-11-03 23:18:00,67.027,67.032,67.006,67.032,69210000.0
2008-11-03 23:19:00,67.056,67.062,67.042,67.051,74480000.0
2008-11-03 23:20:00,67.05,67.061,66.995,67.0,69520000.0
2008-11-03 23:21:00,67.012,67.012,66.992,66.999,63720000.0
2008-11-03 23:22:00,66.982,66.982,66.97,66.97,69060000.0
2008-11-03 23:24:00,66.98,66.992,66.958,66.992,47580000.0
2008-11-03 23:25:00,67.001,67.001,66.978,66.978,35960000.0
2008-11-03 23:26:00,66.928,66.955,66.928,66.954,39260000.0
2008-11-03 23:27:00,66.973,66.973,66.936,66.955,46340000.0
2008-11-03 23:28:00,66.989,66.989,66.986,66.989,53010000.0
2008-11-03 23:29:00,66.977,66.982,66.965,66.965,75920000.0
2008-11-03 23:30:00,66.987,66.987,66.979,66.979,51100000.0
2008-11-03 23:31:00,66.993,67.005,66.992,66.992,76600000.0
2008-11-03 23:32:00,66.995,66.998,66.992,66.992,84570000.0
2008-11-03 23:33:00,67.035,67.036,67.024,67.036,87680000.0
2008-11-03 23:34:00,67.053,67.053,67.043,67.05,70550000.0
2008-11-03 23:35:00,67.035,67.037,67.016,67.037,34560000.0
2008-11-03 23:36:00,67.03,67.03,67.004,67.009,72360000.0
2008-11-03 23:37:00,66.998,67.0,66.997,66.999,76170000.0
2008-11-03 23:38:00,67.002,67.002,66.983,66.997,63840000.0
2008-11-03 23:39:00,66.976,66.993,66.976,66.981,66410000.0
2008-11-03 23:40:00,66.98,66.995,66.976,66.991,67520000.0
2008-11-03 23:42:00,67.028,67.028,67.019,67.022,50910000.0
2008-11-03 23:43:00,66.977,66.979,66.977,66.977,37640000.0
2008-11-03 23:44:00,66.989,66.996,66.98,66.98,37390000.0
2008-11-03 23:45:00,67.011,67.016,66.994,66.994,49710000.0
2008-11-03 23:46:00,66.978,67.009,66.978,67.005,53230000.0
2008-11-03 23:47:00,67.026,67.027,67.019,67.019,79700000.0
2008-11-03 23:48:00,67.003,67.007,67.001,67.001,57630000.0
2008-11-03 23:49:00,67.008,67.009,67.006,67.007,73760000.0
2008-11-03 23:50:00,67.009,67.03,66.986,67.018,83620000.0
2008-11-03 23:51:00,67.007,67.007,67.001,67.001,80690000.0
2008-11-03 23:52:00,66.98,66.994,66.98,66.994,71160000.0
2008-11-03 23:53:00,67.005,67.005,67.001,67.001,33930000.0
2008-11-03 23:54:00,67.027,67.027,66.993,66.993,69120000.0
2008-11-03 23:55:00,66.977,66.98,66.977,66.978,76620000.0
2008-11-03 23:56:00,66.971,66.976,66.971,66.975,67630000.0
2008-11-03 23:57:00,66.991,66.991,66.973,66.988,69990000.0
2008-11-03 23:58:00,66.97,66.977,66.97,66.976,67800000.0
2008-11-04 00:00:00,66.992,66.992,66.957,66.957,48620000.0
2008-11-04 00:01:00,66.957,66.964,66.951,66.951,38980000.0
2008-11-04 00:02:00,66.961,66.97,66.952,66.97,33840000.0
2008-11-04 00:03:00,66.991,66.991,66.954,66.954,44170000.0
2008-11-04 00:04:00,66.942,66.951,66.929,66.942,50660000.0
2008-11-04 00:05:00,66.944,66.97,66.943,66.944,74190000.0
2008-11-04 00:06:00,66.959,66.959,66.944,66.944,47130000.0
2008-11-04 00:07:00,66.946,66.946,66.94,66.94,81030000.0
2008-11-04 00:08:00,66.954,66.958,66.948,66.953,81240000.0
2008-11-04 00:09:00,66.977,67.002,66.977,67.002,80060000.0
2008-11-04 00:10:00,66.968,66.997,66.968,66.997,66020000.0
2008-11-04 00:11:00,67.02,67.031,66.99,67.027,32360000.0
2008-11-04 00:12:00,67.023,67.026,67.006,67.011,60200000.0
2008-11-04 00:13:00,66.928,66.93,66.927,66.928,70370000.0
2008-11-04 00:14:00,66.909,66.909,66.907,66.909,61330000.0
2008-11-04 00:15:00,66.926,66.926,66.912,66.912,59320000.0
2008-11-04 00:16:00,66.916,66.918,66.91,66.91,59450000.0
2008-11-04 00:17:00,66.894,66.912,66.892,66.893,77320000.0
2008-11-04 00:18:00,66.904,66.938,66.897,66.938,54170000.0
2008-11-04 00:19:00,66.935,66.954,66.935,66.954,54960000.0
2008-11-04 00:20:00,67.037,67.04,67.036,67.038,56520000.0
2008-11-04 00:21:00,67.014,67.016,66.956,66.962,60370000.0
2008-11-04 00:22:00,66.983,66.983,66.971,66.972,78360000.0
2008-11-04 00:23:00,66.939,66.961,66.939,66.961,98660000.0
2008-11-04 00:24:00,66.977,66.978,66.948,66.967,86350000.0
2008-11-04 00:25:00,66.976,66.978,66.969,66.969,100000000.0
2008-11-04 00:26:00,66.973,66.974,66.959,66.974,49260000.0
2008-11-04 00:27:00,66.982,66.982,66.969,66.969,57690000.0
2008-11-04 00:28:00,66.967,66.998,66.967,66.991,57990000.0
2008-11-04 00:29:00,66.983,66.991,66.971,66.979,68190000.0
2008-11-04 00:30:00,67.016,67.018,67.012,67.013,63710000.0
2008-11-04 00:32:00,66.981,66.981,66.945,66.945,52260000.0
2008-11-04 00:33:00,66.942,66.943,66.922,66.923,38830000.0
2008-11-04 00:34:00,66.912,66.916,66.909,66.909,34870000.0
2008-11-04 00:36:00,66.936,66.936,66.921,66.923,52940000.0
2008-11-04 00:38:00,66.927,66.942,66.922,66.94,51200000.0
2008-11-04 00:39:00,66.972,66.972,66.96,66.96,39950000.0
2008-11-04 00:41:00,66.989,66.989,66.986,66.989,50680000.0
2008-11-04 00:42:00,66.97,66.971,66.954,66.954,42280000.0
2008-11-04 00:43:00,66.954,66.957,66.948,66.948,37100000.0
2008-11-04 00:44:00,66.941,66.946,66.941,66.946,51680000.0
2008-11-04 00:45:00,66.962,66.962,66.935,66.951,58090000.0
2008-11-04 00:47:00,66.94,66.94,66.936,66.939,52750000.0
2008-11-04 00:48:00,66.969,66.969,66.952,66.957,42680000.0
2008-11-04 00:49:00,66.978,66.98,66.977,66.977,36330000.0
2008-11-04 00:51:00,67.004,67.004,66.958,66.97,54470000.0
2008-11-04 00:52:00,66.963,66.989,66.963,66.971,42780000.0
2008-11-04 00:53:00,66.982,66.996,66.975,66.996,31230000.0
2008-11-04 00:54:00,67.007,67.007,67.0,67.003,45500000.0
2008-11-04 00:55:00,66.986,67.006,66.986,66.986,57830000.0
2008-11-04 00:56:00,66.981,66.987,66.98,66.986,82660000.0
2008-11-04 00:57:00,67.008,67.008,66.992,66.993,54190000.0
2008-11-04 00:58:00,66.996,66.996,66.989,66.991,86110000.0
2008-11-04 00:59:00,67.002,67.007,66.999,67.004,92560000.0
2008-11-04 01:00:00,67.037,67.037,67.02,67.029,86860000.0
2008-11-04 01:02:00,67.056,67.068,67.045,67.054,46160000.0
2008-11-04 01:03:00,67.041,67.045,67.04,67.045,37170000.0
2008-11-04 01:04:00,67.055,67.058,67.05,67.05,32630000.0
2008-11-04 01:05:00,67.055,67.058,67.05,67.05,48600000.0
2008-11-04 01:06:00,67.076,67.079,67.034,67.052,53340000.0
2008-11-04 01:07:00,67.022,67.034,67.02,67.033,77530000.0
2008-11-04 01:08:00,67.032,67.038,67.032,67.038,53930000.0
2008-11-04 01:09:00,67.069,67.07,67.037,67.044,79250000.0
2008-11-04 01:10:00,67.022,67.025,67.012,67.024,90620000.0
2008-11-04 01:11:00,67.04,67.041,67.036,67.039,82100000.0
2008-11-04 01:12:00,67.059,67.066,67.047,67.047,69530000.0
2008-11-04 01:13:00,67.031,67.037,67.024,67.037,31270000.0
2008-11-04 01:14:00,67.018,67.032,67.013,67.026,69560000.0
2008-11-04 01:15:00,67.045,67.048,67.024,67.043,73720000.0
2008-11-04 01:16:00,67.019,67.019,67.017,67.019,68200000.0
2008-11-04 01:17:00,67.032,67.036,67.031,67.034,64970000.0
2008-11-04 01:18:00,67.051,67.051,66.99,66.99,70990000.0
2008-11-04 01:20:00,66.958,66.964,66.952,66.963,43520000.0
2008-11-04 01:21:00,66.998,66.998,66.964,66.992,38790000.0
2008-11-04 01:22:00,67.006,67.007,66.999,67.004,31860000.0
2008-11-04 01:23:00,66.995,67.002,66.993,66.999,41970000.0
2008-11-04 01:24:00,67.009,67.009,66.965,66.977,53920000.0
2008-11-04 01:25:00,66.968,67.0,66.968,66.988,73200000.0
2008-11-04 01:26:00,67.029,67.029,67.02,67.02,48990000.0
2008-11-04 01:27:00,66.979,66.986,66.979,66.986,70440000.0
2008-11-04 01:28:00,66.978,66.986,66.978,66.979,79600000.0
2008-11-04 01:29:00,66.992,66.997,66.991,66.997,82670000.0
2008-11-04 01:30:00,67.026,67.026,66.972,66.973,64220000.0
2008-11-04 01:31:00,66.972,66.973,66.964,66.971,34290000.0
2008-11-04 01:32:00,66.961,66.974,66.961,66.968,67000000.0
2008-11-04 01:33:00,66.994,66.994,66.973,66.974,70680000.0
2008-11-04 01:34:00,66.989,66.989,66.98,66.981,69320000.0
2008-11-04 01:35:00,66.964,66.966,66.96,66.962,59450000.0
2008-11-04 01:36:00,66.967,66.968,66.912,66.912,63010000.0
2008-11-04 01:37:00,66.905,66.911,66.887,66.887,79530000.0
2008-11-04 01:38:00,66.881,66.885,66.873,66.877,47700000.0
2008-11-04 01:39:00,66.894,66.902,66.884,66.893,53500000.0
2008-11-04 01:40:00,66.871,66.878,66.81,66.811,55120000.0
2008-11-04 01:41:00,66.808,66.838,66.799,66.831,63660000.0
2008-11-04 01:42:00,66.81,66.815,66.795,66.795,77530000.0
2008-11-04 01:43:00,66.794,66.802,66.786,66.79,94670000.0
2008-11-04 01:44:00,66.803,66.814,66.791,66.8,80400000.0
2008-11-04 01:45:00,66.835,66.84,66.801,66.819,100280000.0
2008-11-04 01:46:00,66.819,66.846,66.819,66.846,47250000.0
2008-11-04 01:47:00,66.84,66.845,66.834,66.837,55840000.0
2008-11-04 01:48:00,66.854,66.859,66.84,66.845,61170000.0
2008-11-04 01:49:00,66.823,66.833,66.821,66.823,69210000.0
2008-11-04 01:50:00,66.829,66.833,66.803,66.818,60510000.0
2008-11-04 01:51:00,66.811,66.816,66.802,66.809,73420000.0
2008-11-04 01:52:00,66.778,66.78,66.777,66.779,74390000.0
2008-11-04 01:54:00,66.796,66.796,66.79,66.792,53640000.0
2008-11-04 01:56:00,66.784,66.803,66.784,66.801,50090000.0
2008-11-04 01:57:00,66.819,66.819,66.776,66.791,38630000.0
2008-11-04 02:01:00,66.818,66.822,66.812,66.813,42180000.0
2008-11-04 02:02:00,66.828,66.86,66.828,66.852,39180000.0
2008-11-04 02:03:00,66.841,66.842,66.825,66.826,57090000.0
2008-11-04 02:04:00,66.822,66.836,66.793,66.821,58380000.0
2008-11-04 02:05:00,66.808,66.829,66.787,66.801,89060000.0
2008-11-04 02:06:00,66.825,66.825,66.792,66.803,60630000.0
2008-11-04 02:07:00,66.798,66.825,66.797,66.817,87470000.0
2008-11-04 02:08:00,66.841,66.847,66.82,66.847,92190000.0
2008-11-04 02:09:00,66.841,66.841,66.791,66.816,97190000.0
2008-11-04 02:10:00,66.79,66.799,66.76,66.799,82290000.0
2008-11-04 02:11:00,66.827,66.835,66.817,66.835,38380000.0
2008-11-04 02:12:00,66.863,66.863,66.848,66.849,77790000.0
2008-11-04 02:13:00,66.842,66.851,66.841,66.851,72110000.0
2008-11-04 02:14:00,66.852,66.873,66.852,66.866,77720000.0
2008-11-04 02:15:00,66.882,66.883,66.872,66.873,66580000.0
2008-11-04 02:16:00,66.857,66.89,66.856,66.89,83600000.0
2008-11-04 02:17:00,66.919,66.96,66.919,66.948,87660000.0
2008-11-04 02:18:00,66.973,66.973,66.953,66.957,55200000.0
2008-11-04 02:19:00,66.949,66.961,66.948,66.949,59840000.0
2008-11-04 02:20:00,66.921,66.921,66.855,66.888,68580000.0
2008-11-04 02:21:00,66.876,66.878,66.862,66.878,64030000.0
2008-11-04 02:22:00,66.871,66.882,66.865,66.865,81050000.0
2008-11-04 02:23:00,66.84,66.843,66.826,66.84,109110000.0
2008-11-04 02:24:00,66.835,66.843,66.821,66.843,96390000.0
2008-11-04 02:25:00,66.835,66.843,66.821,66.83,110700000.0
2008-11-04 02:26:00,66.82,66.832,66.815,66.824,54740000.0
2008-11-04 02:27:00,66.832,66.839,66.826,66.832,62510000.0
2008-11-04 02:28:00,66.832,66.844,66.823,66.826,63750000.0
2008-11-04 02:29:00,66.823,66.823,66.813,66.813,75160000.0
2008-11-04 02:30:00,66.829,66.829,66.786,66.803,74500000.0
2008-11-04 02:31:00,66.789,66.791,66.787,66.788,85320000.0
2008-11-04 02:32:00,66.78,66.784,66.768,66.784,84040000.0
2008-11-04 02:33:00,66.803,66.803,66.767,66.767,57920000.0
2008-11-04 02:34:00,66.767,66.769,66.763,66.766,110790000.0
2008-11-04 02:35:00,66.76,66.782,66.755,66.763,140530000.0
2008-11-04 02:36:00,66.79,66.79,66.769,66.769,143960000.0
2008-11-04 02:37:00,66.729,66.741,66.723,66.724,133000000.0
2008-11-04 02:38:00,66.72,66.722,66.704,66.705,83910000.0
2008-11-04 02:39:00,66.71,66.721,66.702,66.721,72130000.0
2008-11-04 02:40:00,66.715,66.728,66.71,66.71,71660000.0
2008-11-04 02:41:00,66.727,66.73,66.724,66.727,109100000.0
2008-11-04 02:42:00,66.711,66.713,66.68,66.685,70610000.0
2008-11-04 02:43:00,66.649,66.654,66.617,66.64,48360000.0
2008-11-04 02:44:00,66.643,66.644,66.634,66.644,38280000.0
2008-11-04 02:45:00,66.663,66.663,66.634,66.646,26160000.0
2008-11-04 02:46:00,66.648,66.648,66.624,66.632,53310000.0
2008-11-04 02:47:00,66.618,66.619,66.599,66.599,27290000.0
2008-11-04 02:48:00,66.605,66.605,66.55,66.592,36300000.0
2008-11-04 02:49:00,66.588,66.618,66.553,66.608,67090000.0
2008-11-04 02:50:00,66.655,66.671,66.648,66.66,86230000.0
2008-11-04 02:51:00,66.679,66.684,66.667,66.684,120600000.0
2008-11-04 02:52:00,66.674,66.677,66.669,66.669,115970000.0
2008-11-04 02:53:00,66.683,66.695,66.683,66.695,61360000.0
2008-11-04 02:54:00,66.709,66.709,66.677,66.677,143940000.0
2008-11-04 02:55:00,66.656,66.681,66.635,66.681,99520000.0
2008-11-04 02:56:00,66.677,66.681,66.662,66.681,56690000.0
2008-11-04 02:57:00,66.708,66.71,66.688,66.693,61980000.0
2008-11-04 02:58:00,66.69,66.696,66.686,66.693,11270000.0
2008-11-04 02:59:00,66.69,66.69,66.651,66.665,45060000.0
2008-11-04 03:00:00,66.679,66.679,66.65,66.659,42830000.0
2008-11-04 03:01:00,66.647,66.653,66.641,66.648,90710000.0
2008-11-04 03:02:00,66.646,66.687,66.646,66.682,131340000.0
2008-11-04 03:03:00,66.707,66.707,66.666,66.685,44970000.0
2008-11-04 03:04:00,66.674,66.683,66.658,66.658,44390000.0
2008-11-04 03:05:00,66.639,66.674,66.632,66.666,27980000.0
2008-11-04 03:06:00,66.671,66.681,66.662,66.671,81060000.0
2008-11-04 03:07:00,66.666,66.681,66.666,66.672,65500000.0
2008-11-04 03:08:00,66.657,66.664,66.634,66.643,154520000.0
2008-11-04 03:09:00,66.642,66.642,66.611,66.621,109190000.0
2008-11-04 03:10:00,66.639,66.641,66.621,66.632,86030000.0
2008-11-04 03:11:00,66.651,66.685,66.638,66.66,51570000.0
2008-11-04 03:12:00,66.661,66.682,66.645,66.682,48090000.0
2008-11-04 03:13:00,66.697,66.703,66.686,66.699,63280000.0
2008-11-04 03:14:00,66.687,66.691,66.668,66.669,48210000.0
2008-11-04 03:15:00,66.688,66.688,66.633,66.633,34170000.0
2008-11-04 03:16:00,66.629,66.641,66.614,66.614,88080000.0
2008-11-04 03:17:00,66.606,66.606,66.575,66.591,75010000.0
2008-11-04 03:18:00,66.587,66.587,66.515,66.515,41380000.0
2008-11-04 03:19:00,66.474,66.5,66.401,66.444,78400000.0
2008-11-04 03:20:00,66.39,66.47,66.39,66.465,37240000.0
2008-11-04 03:21:00,66.479,66.479,66.446,66.446,101350000.0
2008-11-04 03:22:00,66.452,66.47,66.452,66.47,69810000.0
2008-11-04 03:23:00,66.469,66.488,66.449,66.464,65220000.0
2008-11-04 03:24:00,66.481,66.481,66.349,66.349,39770000.0
2008-11-04 03:25:00,66.328,66.329,66.271,66.291,126570000.0
2008-11-04 03:26:00,66.317,66.376,66.317,66.375,87540000.0
2008-11-04 03:27:00,66.395,66.402,66.384,66.384,76030000.0
2008-11-04 03:28:00,66.367,66.38,66.355,66.355,57270000.0
2008-11-04 03:29:00,66.371,66.382,66.36,66.364,58090000.0
2008-11-04 03:30:00,66.398,66.403,66.329,66.329,25260000.0
2008-11-04 03:31:00,66.301,66.301,66.259,66.27,82560000.0
2008-11-04 03:32:00,66.266,66.283,66.255,66.283,94470000.0
2008-11-04 03:33:00,66.311,66.341,66.299,66.337,84600000.0
2008-11-04 03:34:00,66.345,66.346,66.339,66.34,74960000.0
2008-11-04 03:35:00,66.359,66.405,66.349,66.391,97330000.0
2008-11-04 03:36:00,66.414,66.425,66.356,66.375,125960000.0
2008-11-04 03:37:00,66.366,66.398,66.36,66.379,82920000.0
2008-11-04 03:38:00,66.377,66.402,66.377,66.394,93450000.0
2008-11-04 03:39:00,66.364,66.375,66.353,66.353,79870000.0
2008-11-04 03:40:00,66.37,66.372,66.354,66.372,95740000.0
2008-11-04 03:41:00,66.377,66.377,66.348,66.365,58420000.0
2008-11-04 03:42:00,66.378,66.381,66.359,66.379,76680000.0
2008-11-04 03:43:00,66.368,66.371,66.352,66.361,89600000.0
2008-11-04 03:44:00,66.343,66.344,66.332,66.337,66830000.0
2008-11-04 03:45:00,66.35,66.35,66.324,66.341,95580000.0
2008-11-04 03:46:00,66.356,66.373,66.356,66.372,63930000.0
2008-11-04 03:47:00,66.373,66.39,66.366,66.39,89360000.0
2008-11-04 03:48:00,66.417,66.417,66.376,66.385,84770000.0
2008-11-04 03:49:00,66.364,66.365,66.358,66.363,73080000.0
2008-11-04 03:50:00,66.352,66.373,66.352,66.361,100790000.0
2008-11-04 03:51:00,66.37,66.37,66.348,66.36,78330000.0
2008-11-04 03:52:00,66.377,66.415,66.369,66.395,100210000.0
2008-11-04 03:53:00,66.409,66.434,66.4,66.431,125590000.0
2008-11-04 03:54:00,66.46,66.462,66.442,66.458,78320000.0
2008-11-04 03:55:00,66.458,66.464,66.454,66.463,74020000.0
2008-11-04 03:56:00,66.454,66.459,66.442,66.449,66400000.0
2008-11-04 03:57:00,66.473,66.502,66.456,66.493,109210000.0
2008-11-04 03:58:00,66.505,66.529,66.502,66.504,62420000.0
2008-11-04 03:59:00,66.506,66.532,66.501,66.514,62570000.0
2008-11-04 04:00:00,66.518,66.522,66.504,66.515,64570000.0
2008-11-04 04:01:00,66.526,66.532,66.514,66.528,97040000.0
2008-11-04 04:02:00,66.51,66.536,66.505,66.524,90870000.0
2008-11-04 04:03:00,66.538,66.572,66.523,66.553,43170000.0
2008-11-04 04:04:00,66.549,66.559,66.54,66.541,33340000.0
2008-11-04 04:05:00,66.54,66.547,66.526,66.547,50580000.0
2008-11-04 04:06:00,66.558,66.601,66.538,66.582,84620000.0
2008-11-04 04:07:00,66.579,66.633,66.579,66.624,108780000.0
2008-11-04 04:08:00,66.606,66.621,66.585,66.596,37310000.0
2008-11-04 04:09:00,66.583,66.583,66.555,66.569,54780000.0
2008-11-04 04:10:00,66.545,66.553,66.542,66.547,87570000.0
2008-11-04 04:11:00,66.541,66.56,66.534,66.552,35840000.0
2008-11-04 04:12:00,66.572,66.573,66.564,66.567,16730000.0
2008-11-04 04:13:00,66.57,66.57,66.549,66.559,44810000.0
2008-11-04 04:14:00,66.564,66.598,66.564,66.565,45910000.0
2008-11-04 04:15:00,66.585,66.609,66.563,66.59,75820000.0
2008-11-04 04:16:00,66.593,66.605,66.587,66.601,84650000.0
2008-11-04 04:17:00,66.611,66.619,66.604,66.619,44520000.0
2008-11-04 04:18:00,66.66,66.686,66.628,66.686,57390000.0
2008-11-04 04:19:00,66.68,66.697,66.65,66.653,28680000.0
2008-11-04 04:20:00,66.657,66.664,66.634,66.659,71200000.0
2008-11-04 04:21:00,66.63,66.642,66.625,66.628,30130000.0
2008-11-04 04:22:00,66.621,66.651,66.617,66.645,66810000.0
2008-11-04 04:23:00,66.638,66.641,66.625,66.634,23520000.0
2008-11-04 04:24:00,66.64,66.64,66.622,66.625,18810000.0
2008-11-04 04:25:00,66.636,66.681,66.636,66.673,39510000.0
2008-11-04 04:26:00,66.671,66.674,66.663,66.674,35610000.0
2008-11-04 04:27:00,66.673,66.677,66.654,66.666,41350000.0
2008-11-04 04:28:00,66.664,66.664,66.65,66.655,55070000.0
2008-11-04 04:29:00,66.658,66.661,66.629,66.629,50730000.0
2008-11-04 04:30:00,66.663,66.681,66.649,66.681,151150000.0
2008-11-04 04:31:00,66.701,66.712,66.684,66.712,104830000.0
2008-11-04 04:32:00,66.701,66.724,66.691,66.724,86230000.0
2008-11-04 04:33:00,66.732,66.732,66.672,66.684,78520000.0
2008-11-04 04:34:00,66.675,66.682,66.653,66.657,54420000.0
2008-11-04 04:35:00,66.657,66.672,66.657,66.663,47240000.0
2008-11-04 04:36:00,66.668,66.668,66.634,66.649,46520000.0
2008-11-04 04:37:00,66.654,66.654,66.634,66.636,52930000.0
2008-11-04 04:38:00,66.632,66.638,66.609,66.624,126470000.0
2008-11-04 04:39:00,66.618,66.619,66.573,66.6,41370000.0
2008-11-04 04:40:00,66.59,66.594,66.566,66.566,45210000.0
2008-11-04 04:41:00,66.595,66.621,66.578,66.601,54610000.0
2008-11-04 04:42:00,66.634,66.651,66.625,66.647,13560000.0
2008-11-04 04:43:00,66.611,66.62,66.603,66.618,39050000.0
2008-11-04 04:44:00,66.609,66.619,66.597,66.618,38910000.0
2008-11-04 04:45:00,66.626,66.626,66.619,66.619,32010000.0
2008-11-04 04:46:00,66.615,66.621,66.602,66.616,86540000.0
2008-11-04 04:47:00,66.608,66.619,66.594,66.616,86550000.0
2008-11-04 04:48:00,66.619,66.619,66.587,66.589,107190000.0
2008-11-04 04:49:00,66.581,66.595,66.56,66.56,50980000.0
2008-11-04 04:50:00,66.567,66.593,66.557,66.575,109780000.0
2008-11-04 04:51:00,66.599,66.599,66.566,66.597,112490000.0
2008-11-04 04:52:00,66.617,66.64,66.608,66.608,81740000.0
2008-11-04 04:53:00,66.612,66.631,66.599,66.599,30870000.0
2008-11-04 04:54:00,66.627,66.627,66.596,66.615,93160000.0
2008-11-04 04:55:00,66.581,66.597,66.551,66.579,63570000.0
2008-11-04 04:56:00,66.586,66.587,66.562,66.573,74260000.0
2008-11-04 04:57:00,66.584,66.591,66.569,66.591,36270000.0
2008-11-04 04:58:00,66.588,66.6,66.575,66.575,74160000.0
2008-11-04 04:59:00,66.575,66.581,66.553,66.576,84840000.0
2008-11-04 05:00:00,66.567,66.569,66.546,66.566,72170000.0
2008-11-04 05:01:00,66.564,66.568,66.52,66.536,89950000.0
2008-11-04 05:02:00,66.559,66.57,66.544,66.57,83920000.0
2008-11-04 05:03:00,66.586,66.586,66.57,66.577,56400000.0
2008-11-04 05:04:00,66.585,66.588,66.581,66.586,81400000.0
2008-11-04 05:05:00,66.563,66.583,66.563,66.576,55990000.0
2008-11-04 05:06:00,66.573,66.574,66.563,66.563,71770000.0
2008-11-04 05:07:00,66.553,66.563,66.553,66.559,89240000.0
2008-11-04 05:08:00,66.553,66.571,66.542,66.571,54580000.0
2008-11-04 05:09:00,66.565,66.565,66.553,66.556,33000000.0
2008-11-04 05:10:00,66.572,66.581,66.566,66.581,51310000.0
2008-11-04 05:11:00,66.587,66.594,66.576,66.588,86110000.0
2008-11-04 05:12:00,66.583,66.584,66.57,66.573,109160000.0
2008-11-04 05:13:00,66.584,66.587,66.577,66.582,92160000.0
2008-11-04 05:14:00,66.59,66.612,66.583,66.589,91960000.0
2008-11-04 05:15:00,66.603,66.603,66.573,66.58,93540000.0
2008-11-04 05:16:00,66.596,66.596,66.567,66.594,109830000.0
2008-11-04 05:17:00,66.575,66.593,66.573,66.593,130680000.0
2008-11-04 05:18:00,66.584,66.59,66.572,66.59,100280000.0
2008-11-04 05:19:00,66.583,66.593,66.568,66.585,51790000.0
2008-11-04 05:20:00,66.591,66.591,66.56,66.588,40290000.0
2008-11-04 05:21:00,66.569,66.569,66.539,66.563,124280000.0
2008-11-04 05:22:00,66.566,66.567,66.539,66.548,96640000.0
2008-11-04 05:23:00,66.538,66.538,66.518,66.525,93550000.0
2008-11-04 05:24:00,66.538,66.539,66.519,66.533,78700000.0
2008-11-04 05:25:00,66.543,66.545,66.523,66.523,92810000.0
2008-11-04 05:26:00,66.506,66.508,66.483,66.497,56590000.0
2008-11-04 05:27:00,66.512,66.518,66.484,66.499,75170000.0
2008-11-04 05:28:00,66.506,66.519,66.493,66.499,93100000.0
2008-11-04 05:29:00,66.515,66.523,66.499,66.523,101360000.0
2008-11-04 05:30:00,66.538,66.551,66.508,66.546,103580000.0
2008-11-04 05:31:00,66.548,66.55,66.531,66.531,75440000.0
2008-11-04 05:32:00,66.522,66.525,66.442,66.46,67690000.0
2008-11-04 05:33:00,66.451,66.453,66.424,66.431,118410000.0
2008-11-04 05:34:00,66.41,66.417,66.388,66.393,68990000.0
2008-11-04 05:35:00,66.402,66.429,66.395,66.407,83740000.0
2008-11-04 05:36:00,66.432,66.432,66.402,66.402,85120000.0
2008-11-04 05:37:00,66.404,66.416,66.395,66.414,65270000.0
2008-11-04 05:38:00,66.394,66.414,66.391,66.391,118950000.0
2008-11-04 05:39:00,66.401,66.401,66.363,66.379,84290000.0
2008-11-04 05:40:00,66.409,66.415,66.404,66.412,62650000.0
2008-11-04 05:41:00,66.4,66.409,66.381,66.407,87250000.0
2008-11-04 05:42:00,66.428,66.438,66.416,66.438,107640000.0
2008-11-04 05:43:00,66.451,66.454,66.405,66.411,81420000.0
2008-11-04 05:44:00,66.38,66.397,66.341,66.397,133420000.0
2008-11-04 05:45:00,66.406,66.419,66.397,66.404,131260000.0
2008-11-04 05:46:00,66.416,66.422,66.4,66.404,105330000.0
2008-11-04 05:47:00,66.414,66.47,66.414,66.462,103340000.0
2008-11-04 05:48:00,66.497,66.516,66.493,66.501,122830000.0
2008-11-04 05:49:00,66.52,66.554,66.52,66.554,48930000.0
2008-11-04 05:50:00,66.592,66.599,66.526,66.528,72440000.0
2008-11-04 05:51:00,66.534,66.534,66.49,66.498,80830000.0
2008-11-04 05:52:00,66.515,66.515,66.492,66.494,101180000.0
2008-11-04 05:53:00,66.494,66.509,66.484,66.499,93530000.0
2008-11-04 05:54:00,66.503,66.503,66.442,66.442,62640000.0
2008-11-04 05:55:00,66.432,66.434,66.413,66.426,102780000.0
2008-11-04 05:56:00,66.415,66.425,66.41,66.414,48900000.0
2008-11-04 05:57:00,66.43,66.43,66.4,66.4,109550000.0
2008-11-04 05:58:00,66.414,66.421,66.392,66.406,81030000.0
2008-11-04 05:59:00,66.412,66.412,66.388,66.389,73640000.0
2008-11-04 06:00:00,66.403,66.405,66.394,66.398,72730000.0
2008-11-04 06:01:00,66.379,66.406,66.379,66.401,99950000.0
2008-11-04 06:02:00,66.406,66.415,66.398,66.404,21260000.0
2008-11-04 06:03:00,66.399,66.4,66.364,66.375,66630000.0
2008-11-04 06:04:00,66.352,66.372,66.352,66.364,107430000.0
2008-11-04 06:05:00,66.361,66.37,66.353,66.364,93170000.0
2008-11-04 06:06:00,66.388,66.393,66.374,66.393,111170000.0
2008-11-04 06:07:00,66.411,66.428,66.403,66.405,67690000.0
2008-11-04 06:08:00,66.384,66.39,66.367,66.367,81680000.0
2008-11-04 06:09:00,66.339,66.354,66.317,66.317,84380000.0
2008-11-04 06:10:00,66.311,66.316,66.274,66.275,101100000.0
2008-11-04 06:11:00,66.28,66.299,66.277,66.29,88780000.0
2008-11-04 06:12:00,66.298,66.35,66.292,66.331,90360000.0
2008-11-04 06:13:00,66.303,66.313,66.292,66.311,73510000.0
2008-11-04 06:14:00,66.296,66.313,66.265,66.271,98430000.0
2008-11-04 06:15:00,66.268,66.269,66.241,66.244,80380000.0
2008-11-04 06:16:00,66.233,66.244,66.202,66.235,103550000.0
2008-11-04 06:17:00,66.256,66.274,66.243,66.248,61420000.0
2008-11-04 06:18:00,66.271,66.271,66.258,66.266,59500000.0
2008-11-04 06:19:00,66.248,66.264,66.231,66.237,98260000.0
2008-11-04 06:20:00,66.236,66.261,66.216,66.231,101160000.0
2008-11-04 06:21:00,66.221,66.235,66.216,66.231,143790000.0
2008-11-04 06:22:00,66.245,66.273,66.242,66.257,106800000.0
2008-11-04 06:23:00,66.235,66.25,66.219,66.225,136380000.0
2008-11-04 06:24:00,66.247,66.247,66.207,66.217,111290000.0
2008-11-04 06:25:00,66.218,66.265,66.216,66.262,84230000.0
2008-11-04 06:26:00,66.26,66.269,66.252,66.258,98460000.0
2008-11-04 06:27:00,66.283,66.283,66.248,66.251,95530000.0
2008-11-04 06:28:00,66.216,66.225,66.212,66.225,85900000.0
2008-11-04 06:29:00,66.215,66.232,66.211,66.215,118410000.0
2008-11-04 06:30:00,66.233,66.233,66.219,66.222,178320000.0
2008-11-04 06:31:00,66.212,66.219,66.21,66.212,117010000.0
2008-11-04 06:32:00,66.21,66.236,66.208,66.227,68780000.0
2008-11-04 06:33:00,66.257,66.334,66.248,66.314,75040000.0
2008-11-04 06:34:00,66.331,66.331,66.293,66.294,70210000.0
2008-11-04 06:35:00,66.29,66.29,66.256,66.275,121230000.0
2008-11-04 06:36:00,66.287,66.287,66.263,66.272,95850000.0
2008-11-04 06:37:00,66.276,66.294,66.268,66.281,101660000.0
2008-11-04 06:38:00,66.306,66.315,66.291,66.315,93860000.0
2008-11-04 06:39:00,66.313,66.313,66.269,66.282,78190000.0
2008-11-04 06:40:00,66.271,66.274,66.261,66.269,160940000.0
2008-11-04 06:41:00,66.268,66.296,66.259,66.26,111200000.0
2008-11-04 06:42:00,66.276,66.284,66.268,66.272,96390000.0
2008-11-04 06:43:00,66.262,66.273,66.26,66.273,51400000.0
2008-11-04 06:44:00,66.284,66.294,66.282,66.293,61810000.0
2008-11-04 06:45:00,66.299,66.301,66.279,66.28,60960000.0
2008-11-04 06:46:00,66.28,66.282,66.258,66.275,101600000.0
2008-11-04 06:47:00,66.293,66.302,66.293,66.302,53700000.0
2008-11-04 06:48:00,66.301,66.31,66.294,66.303,98760000.0
2008-11-04 06:49:00,66.309,66.315,66.309,66.315,93510000.0
2008-11-04 06:50:00,66.326,66.333,66.316,66.325,110280000.0
2008-11-04 06:51:00,66.339,66.344,66.326,66.343,108510000.0
2008-11-04 06:52:00,66.339,66.359,66.332,66.352,123600000.0
2008-11-04 06:53:00,66.35,66.363,66.35,66.35,64750000.0
2008-11-04 06:54:00,66.38,66.38,66.354,66.378,49950000.0
2008-11-04 06:55:00,66.376,66.383,66.372,66.377,56950000.0
2008-11-04 06:56:00,66.365,66.372,66.355,66.365,75370000.0
2008-11-04 06:57:00,66.396,66.396,66.378,66.38,81420000.0
2008-11-04 06:58:00,66.375,66.39,66.373,66.387,109300000.0
2008-11-04 06:59:00,66.386,66.41,66.384,66.392,49690000.0
2008-11-04 07:00:00,66.423,66.43,66.402,66.402,62180000.0
2008-11-04 07:01:00,66.393,66.394,66.384,66.387,93860000.0
2008-11-04 07:02:00,66.384,66.388,66.38,66.381,66780000.0
2008-11-04 07:03:00,66.379,66.379,66.355,66.363,82940000.0
2008-11-04 07:04:00,66.354,66.369,66.338,66.364,52620000.0
2008-11-04 07:05:00,66.361,66.379,66.35,66.379,59440000.0
2008-11-04 07:06:00,66.372,66.372,66.35,66.368,91420000.0
2008-11-04 07:07:00,66.373,66.382,66.361,66.365,115690000.0
2008-11-04 07:08:00,66.349,66.384,66.349,66.374,103030000.0
2008-11-04 07:09:00,66.389,66.389,66.367,66.371,93280000.0
2008-11-04 07:10:00,66.361,66.374,66.36,66.369,111630000.0
2008-11-04 07:11:00,66.371,66.371,66.358,66.359,52540000.0
2008-11-04 07:12:00,66.365,66.377,66.345,66.358,104480000.0
2008-11-04 07:13:00,66.355,66.355,66.342,66.352,105940000.0
2008-11-04 07:14:00,66.357,66.361,66.348,66.348,58930000.0
2008-11-04 07:15:00,66.363,66.363,66.35,66.356,91290000.0
2008-11-04 07:16:00,66.342,66.347,66.335,66.335,94040000.0
2008-11-04 07:17:00,66.346,66.372,66.346,66.372,94860000.0
2008-11-04 07:18:00,66.386,66.396,66.371,66.384,110440000.0
2008-11-04 07:19:00,66.379,66.4,66.379,66.397,94920000.0
2008-11-04 07:20:00,66.394,66.412,66.38,66.403,88160000.0
2008-11-04 07:21:00,66.419,66.419,66.389,66.391,100170000.0
2008-11-04 07:22:00,66.392,66.394,66.364,66.375,95420000.0
2008-11-04 07:23:00,66.357,66.365,66.352,66.361,32600000.0
2008-11-04 07:24:00,66.379,66.379,66.344,66.357,32520000.0
2008-11-04 07:25:00,66.361,66.386,66.345,66.386,85010000.0
2008-11-04 07:26:00,66.393,66.428,66.386,66.414,112180000.0
2008-11-04 07:27:00,66.445,66.445,66.377,66.393,103550000.0
2008-11-04 07:28:00,66.398,66.398,66.386,66.391,123380000.0
2008-11-04 07:29:00,66.399,66.418,66.384,66.404,109160000.0
2008-11-04 07:30:00,66.415,66.417,66.397,66.405,78300000.0
2008-11-04 07:31:00,66.418,66.419,66.4,66.414,97260000.0
2008-11-04 07:32:00,66.405,66.443,66.405,66.441,54330000.0
2008-11-04 07:33:00,66.469,66.477,66.446,66.446,34410000.0
2008-11-04 07:34:00,66.44,66.443,66.423,66.443,37220000.0
2008-11-04 07:35:00,66.441,66.441,66.421,66.438,58890000.0
2008-11-04 07:36:00,66.43,66.451,66.424,66.442,62210000.0
2008-11-04 07:37:00,66.413,66.441,66.413,66.418,84290000.0
2008-11-04 07:38:00,66.408,66.429,66.408,66.423,55100000.0
2008-11-04 07:39:00,66.421,66.423,66.404,66.408,81890000.0
2008-11-04 07:40:00,66.393,66.416,66.393,66.416,105630000.0
2008-11-04 07:41:00,66.423,66.427,66.377,66.386,86230000.0
2008-11-04 07:42:00,66.396,66.413,66.378,66.413,78540000.0
2008-11-04 07:43:00,66.379,66.39,66.329,66.329,33100000.0
2008-11-04 07:44:00,66.325,66.359,66.325,66.35,82760000.0
2008-11-04 07:45:00,66.342,66.35,66.325,66.339,77120000.0
2008-11-04 07:46:00,66.346,66.375,66.324,66.375,69320000.0
2008-11-04 07:47:00,66.373,66.398,66.368,66.377,78230000.0
2008-11-04 07:48:00,66.37,66.37,66.346,66.36,69510000.0
2008-11-04 07:49:00,66.371,66.374,66.33,66.33,102530000.0
2008-11-04 07:50:00,66.337,66.358,66.324,66.352,44670000.0
2008-11-04 07:51:00,66.381,66.383,66.354,66.372,61940000.0
2008-11-04 07:52:00,66.363,66.38,66.354,66.369,81900000.0
2008-11-04 07:53:00,66.35,66.397,66.35,66.397,69300000.0
2008-11-04 07:54:00,66.398,66.41,66.382,66.396,85790000.0
2008-11-04 07:55:00,66.414,66.424,66.412,66.412,116180000.0
2008-11-04 07:56:00,66.417,66.42,66.401,66.42,99070000.0
2008-11-04 07:57:00,66.438,66.445,66.43,66.445,113360000.0
2008-11-04 07:58:00,66.432,66.445,66.432,66.445,61530000.0
2008-11-04 07:59:00,66.452,66.481,66.452,66.481,48680000.0
2008-11-04 08:00:00,66.518,66.519,66.49,66.495,57350000.0
2008-11-04 08:01:00,66.489,66.489,66.464,66.481,75110000.0
2008-11-04 08:02:00,66.472,66.507,66.466,66.507,78350000.0
2008-11-04 08:03:00,66.523,66.523,66.489,66.494,72030000.0
2008-11-04 08:04:00,66.474,66.474,66.42,66.429,90310000.0
2008-11-04 08:05:00,66.428,66.452,66.425,66.439,64400000.0
2008-11-04 08:06:00,66.443,66.444,66.425,66.444,113150000.0
2008-11-04 08:07:00,66.447,66.454,66.431,66.441,129790000.0
2008-11-04 08:08:00,66.418,66.429,66.412,66.422,148270000.0
2008-11-04 08:09:00,66.435,66.435,66.399,66.412,138930000.0
2008-11-04 08:10:00,66.413,66.413,66.396,66.4,74580000.0
2008-11-04 08:11:00,66.405,66.443,66.401,66.443,79700000.0
2008-11-04 08:12:00,66.447,66.46,66.425,66.453,78980000.0
2008-11-04 08:13:00,66.447,66.461,66.434,66.453,105430000.0
2008-11-04 08:14:00,66.473,66.507,66.467,66.504,59280000.0
2008-11-04 08:15:00,66.518,66.531,66.475,66.48,34390000.0
2008-11-04 08:16:00,66.484,66.491,66.473,66.491,30830000.0
2008-11-04 08:17:00,66.483,66.483,66.458,66.469,25940000.0
2008-11-04 08:18:00,66.489,66.52,66.468,66.52,51150000.0
2008-11-04 08:19:00,66.541,66.558,66.528,66.535,30520000.0
2008-11-04 08:20:00,66.555,66.559,66.531,66.538,42550000.0
2008-11-04 08:21:00,66.546,66.547,66.518,66.545,79870000.0
2008-11-04 08:22:00,66.522,66.522,66.503,66.519,83340000.0
2008-11-04 08:23:00,66.505,66.539,66.503,66.526,119840000.0
2008-11-04 08:24:00,66.525,66.539,66.505,66.513,101130000.0
2008-11-04 08:25:00,66.496,66.517,66.477,66.517,53630000.0
2008-11-04 08:26:00,66.532,66.532,66.505,66.506,159600000.0
2008-11-04 08:27:00,66.515,66.515,66.456,66.476,84930000.0
2008-11-04 08:28:00,66.478,66.491,66.465,66.479,54930000.0
2008-11-04 08:29:00,66.476,66.495,66.46,66.491,60860000.0
2008-11-04 08:30:00,66.505,66.514,66.492,66.504,13700000.0
2008-11-04 08:31:00,66.501,66.501,66.461,66.461,41350000.0
2008-11-04 08:32:00,66.462,66.466,66.438,66.455,35180000.0
2008-11-04 08:33:00,66.435,66.441,66.416,66.441,99200000.0
2008-11-04 08:34:00,66.451,66.47,66.446,66.459,113920000.0
2008-11-04 08:35:00,66.458,66.5,66.455,66.5,46400000.0
2008-11-04 08:36:00,66.535,66.535,66.486,66.515,38450000.0
2008-11-04 08:37:00,66.541,66.558,66.523,66.558,40260000.0
2008-11-04 08:38:00,66.589,66.589,66.553,66.559,84250000.0
2008-11-04 08:39:00,66.565,66.567,66.547,66.553,74010000.0
2008-11-04 08:40:00,66.54,66.556,66.54,66.548,139090000.0
2008-11-04 08:41:00,66.555,66.573,66.553,66.568,93760000.0
2008-11-04 08:42:00,66.584,66.589,66.578,66.578,76880000.0
2008-11-04 08:43:00,66.566,66.59,66.566,66.59,45400000.0
2008-11-04 08:44:00,66.606,66.62,66.585,66.597,44260000.0
2008-11-04 08:45:00,66.608,66.608,66.568,66.568,64340000.0
2008-11-04 08:46:00,66.595,66.62,66.581,66.61,52250000.0
2008-11-04 08:47:00,66.586,66.625,66.586,66.593,50870000.0
2008-11-04 08:48:00,66.613,66.638,66.613,66.63,72300000.0
2008-11-04 08:49:00,66.651,66.668,66.651,66.653,78900000.0
2008-11-04 08:50:00,66.659,66.664,66.648,66.652,38810000.0
2008-11-04 08:51:00,66.643,66.643,66.633,66.637,69770000.0
2008-11-04 08:52:00,66.628,66.64,66.618,66.626,40690000.0
2008-11-04 08:53:00,66.625,66.644,66.595,66.642,92640000.0
2008-11-04 08:54:00,66.63,66.638,66.611,66.62,69860000.0
2008-11-04 08:55:00,66.617,66.633,66.613,66.619,59510000.0
2008-11-04 08:56:00,66.619,66.641,66.617,66.64,46780000.0
2008-11-04 08:57:00,66.649,66.679,66.64,66.665,123650000.0
2008-11-04 08:58:00,66.674,66.675,66.661,66.668,114320000.0
2008-11-04 08:59:00,66.676,66.696,66.654,66.681,63360000.0
2008-11-04 09:00:00,66.683,66.691,66.658,66.691,64210000.0
2008-11-04 09:01:00,66.705,66.738,66.7,66.738,50840000.0
2008-11-04 09:02:00,66.757,66.779,66.738,66.766,23300000.0
2008-11-04 09:03:00,66.793,66.795,66.769,66.782,86120000.0
2008-11-04 09:04:00,66.768,66.785,66.765,66.776,103410000.0
2008-11-04 09:05:00,66.772,66.773,66.763,66.766,76190000.0
2008-11-04 09:06:00,66.79,66.79,66.764,66.78,74080000.0
2008-11-04 09:07:00,66.77,66.786,66.755,66.786,96610000.0
2008-11-04 09:08:00,66.78,66.786,66.747,66.766,134440000.0
2008-11-04 09:09:00,66.778,66.778,66.713,66.713,71390000.0
2008-11-04 09:10:00,66.716,66.716,66.67,66.711,109400000.0
2008-11-04 09:11:00,66.723,66.743,66.723,66.735,77400000.0
2008-11-04 09:12:00,66.766,66.768,66.739,66.756,87530000.0
2008-11-04 09:13:00,66.746,66.752,66.735,66.752,61640000.0
2008-11-04 09:14:00,66.722,66.741,66.697,66.725,75670000.0
2008-11-04 09:15:00,66.73,66.73,66.712,66.725,91680000.0
2008-11-04 09:16:00,66.737,66.752,66.72,66.746,74440000.0
2008-11-04 09:17:00,66.732,66.742,66.717,66.736,93980000.0
2008-11-04 09:18:00,66.748,66.748,66.729,66.744,57550000.0
2008-11-04 09:19:00,66.731,66.767,66.731,66.761,93400000.0
2008-11-04 09:20:00,66.762,66.78,66.747,66.747,80270000.0
2008-11-04 09:21:00,66.749,66.749,66.715,66.725,75870000.0
2008-11-04 09:22:00,66.729,66.73,66.703,66.711,98460000.0
2008-11-04 09:23:00,66.704,66.746,66.704,66.713,100860000.0
2008-11-04 09:24:00,66.733,66.733,66.716,66.725,101500000.0
2008-11-04 09:25:00,66.723,66.736,66.719,66.727,121730000.0
2008-11-04 09:26:00,66.766,66.867,66.766,66.844,75200000.0
2008-11-04 09:27:00,66.888,66.912,66.863,66.894,85640000.0
2008-11-04 09:28:00,66.892,66.895,66.868,66.882,75890000.0
2008-11-04 09:29:00,66.867,66.934,66.867,66.934,96430000.0
2008-11-04 09:30:00,66.939,66.939,66.918,66.923,56280000.0
2008-11-04 09:31:00,66.911,66.919,66.862,66.882,70250000.0
2008-11-04 09:32:00,66.853,66.881,66.795,66.881,71410000.0
2008-11-04 09:33:00,66.888,66.899,66.866,66.899,104980000.0
2008-11-04 09:34:00,66.92,66.967,66.919,66.926,87790000.0
2008-11-04 09:35:00,66.915,66.921,66.9,66.91,32780000.0
2008-11-04 09:36:00,66.92,66.92,66.887,66.897,43660000.0
2008-11-04 09:37:00,66.93,66.944,66.923,66.943,40200000.0
2008-11-04 09:38:00,66.95,66.966,66.929,66.962,79400000.0
2008-11-04 09:39:00,66.961,66.964,66.916,66.931,101030000.0
2008-11-04 09:40:00,66.917,66.929,66.903,66.916,34560000.0
2008-11-04 09:41:00,66.903,66.913,66.901,66.902,67290000.0
2008-11-04 09:42:00,66.917,66.921,66.904,66.904,72180000.0
2008-11-04 09:44:00,66.905,66.905,66.894,66.898,48780000.0
2008-11-04 09:45:00,66.921,66.928,66.897,66.922,42910000.0
2008-11-04 09:46:00,66.93,66.93,66.896,66.901,37550000.0
2008-11-04 09:47:00,66.911,66.919,66.906,66.918,46510000.0
2008-11-04 09:48:00,66.916,66.919,66.906,66.914,63800000.0
2008-11-04 09:49:00,66.912,66.953,66.908,66.913,85420000.0
2008-11-04 09:50:00,66.932,66.934,66.906,66.919,56370000.0
2008-11-04 09:51:00,66.936,66.945,66.926,66.939,87170000.0
2008-11-04 09:52:00,66.948,66.958,66.942,66.947,93170000.0
2008-11-04 09:53:00,66.943,66.967,66.943,66.956,89060000.0
2008-11-04 09:54:00,66.968,66.976,66.928,66.966,77580000.0
2008-11-04 09:55:00,66.951,66.951,66.931,66.946,40020000.0
2008-11-04 09:56:00,66.932,66.932,66.908,66.912,77610000.0
2008-11-04 09:57:00,66.914,66.915,66.845,66.864,79410000.0
2008-11-04 09:58:00,66.832,66.88,66.822,66.854,70580000.0
2008-11-04 09:59:00,66.88,66.959,66.88,66.927,73550000.0
2008-11-04 10:00:00,66.933,66.948,66.906,66.929,71110000.0
2008-11-04 10:01:00,66.934,66.954,66.926,66.931,92980000.0
2008-11-04 10:02:00,66.933,66.933,66.91,66.919,59400000.0
2008-11-04 10:03:00,66.921,66.925,66.88,66.88,64260000.0
2008-11-04 10:04:00,66.88,66.894,66.825,66.825,64110000.0
2008-11-04 10:05:00,66.816,66.871,66.815,66.841,70340000.0
2008-11-04 10:06:00,66.865,66.865,66.742,66.819,85270000.0
2008-11-04 10:07:00,66.84,66.843,66.803,66.826,111390000.0
2008-11-04 10:08:00,66.81,66.825,66.784,66.814,96120000.0
2008-11-04 10:09:00,66.82,66.82,66.8,66.816,110120000.0
2008-11-04 10:10:00,66.816,66.823,66.811,66.823,53430000.0
2008-11-04 10:11:00,66.808,66.823,66.795,66.819,64560000.0
2008-11-04 10:12:00,66.851,66.867,66.801,66.864,67290000.0
2008-11-04 10:13:00,66.873,66.887,66.854,66.872,74910000.0
2008-11-04 10:14:00,66.862,66.89,66.862,66.871,77100000.0
2008-11-04 10:15:00,66.896,66.896,66.867,66.883,83060000.0
2008-11-04 10:16:00,66.854,66.854,66.838,66.845,82550000.0
2008-11-04 10:17:00,66.823,66.844,66.816,66.829,61230000.0
2008-11-04 10:18:00,66.839,66.866,66.828,66.851,111320000.0
2008-11-04 10:19:00,66.85,66.907,66.849,66.907,138640000.0
2008-11-04 10:20:00,66.943,66.989,66.928,66.986,148160000.0
2008-11-04 10:21:00,67.014,67.026,66.974,67.023,133670000.0
2008-11-04 10:22:00,67.053,67.136,67.053,67.127,82130000.0
2008-11-04 10:23:00,67.14,67.146,67.037,67.05,72820000.0
2008-11-04 10:24:00,67.083,67.13,67.063,67.099,74770000.0
2008-11-04 10:25:00,67.114,67.167,67.098,67.098,106080000.0
2008-11-04 10:26:00,67.096,67.137,67.082,67.105,73570000.0
2008-11-04 10:27:00,67.097,67.106,67.083,67.104,54890000.0
2008-11-04 10:28:00,67.108,67.116,67.059,67.077,32220000.0
2008-11-04 10:29:00,67.074,67.074,67.051,67.061,31940000.0
2008-11-04 10:30:00,67.068,67.11,67.064,67.108,54330000.0
2008-11-04 10:31:00,67.084,67.105,67.006,67.006,27080000.0
2008-11-04 10:32:00,67.015,67.046,67.002,67.003,42240000.0
2008-11-04 10:33:00,67.027,67.047,66.99,67.037,77900000.0
2008-11-04 10:34:00,67.018,67.044,67.006,67.021,80110000.0
2008-11-04 10:35:00,67.027,67.027,66.98,66.988,114090000.0
2008-11-04 10:36:00,66.989,66.996,66.954,66.96,109100000.0
2008-11-04 10:37:00,66.924,66.941,66.862,66.88,66220000.0
2008-11-04 10:38:00,66.883,66.897,66.866,66.897,157000000.0
2008-11-04 10:39:00,66.898,66.902,66.887,66.901,97350000.0
2008-11-04 10:40:00,66.908,66.917,66.882,66.899,55970000.0
2008-11-04 10:41:00,66.881,66.89,66.855,66.872,58960000.0
2008-11-04 10:42:00,66.885,66.896,66.885,66.894,10530000.0
2008-11-04 10:43:00,66.886,66.902,66.817,66.822,42550000.0
2008-11-04 10:44:00,66.8,66.801,66.77,66.777,46840000.0
2008-11-04 10:45:00,66.787,66.787,66.765,66.77,87120000.0
2008-11-04 10:46:00,66.78,66.839,66.776,66.831,119890000.0
2008-11-04 10:47:00,66.835,66.86,66.833,66.857,48200000.0
2008-11-04 10:48:00,66.864,66.925,66.853,66.925,49730000.0
2008-11-04 10:49:00,66.928,66.938,66.899,66.925,32510000.0
2008-11-04 10:50:00,66.929,66.961,66.929,66.939,85470000.0
2008-11-04 10:51:00,66.952,66.952,66.925,66.931,69700000.0
2008-11-04 10:52:00,66.931,66.942,66.888,66.891,150660000.0
2008-11-04 10:53:00,66.909,66.947,66.9,66.947,105270000.0
2008-11-04 10:54:00,66.97,66.972,66.94,66.942,80930000.0
2008-11-04 10:55:00,66.953,66.971,66.945,66.967,54420000.0
2008-11-04 10:56:00,66.974,67.001,66.973,66.988,41900000.0
2008-11-04 10:57:00,67.021,67.023,66.995,67.01,71580000.0
2008-11-04 10:58:00,67.0,67.035,66.99,67.026,51610000.0
2008-11-04 10:59:00,67.051,67.073,67.041,67.066,32530000.0
2008-11-04 11:00:00,67.08,67.102,67.051,67.054,86570000.0
2008-11-04 11:01:00,67.058,67.059,66.994,67.045,71850000.0
2008-11-04 11:02:00,67.043,67.052,67.004,67.021,41250000.0
2008-11-04 11:03:00,67.023,67.052,67.017,67.025,81220000.0
2008-11-04 11:04:00,66.992,67.011,66.928,66.959,38250000.0
2008-11-04 11:05:00,66.935,66.95,66.925,66.944,104350000.0
2008-11-04 11:06:00,66.954,66.954,66.925,66.947,70270000.0
2008-11-04 11:07:00,66.949,66.96,66.94,66.94,68250000.0
2008-11-04 11:08:00,66.924,66.943,66.884,66.906,42970000.0
2008-11-04 11:09:00,66.902,66.902,66.874,66.883,132080000.0
2008-11-04 11:10:00,66.876,66.886,66.859,66.868,102630000.0
2008-11-04 11:11:00,66.836,66.849,66.829,66.83,73390000.0
2008-11-04 11:12:00,66.84,66.842,66.824,66.824,55390000.0
2008-11-04 11:13:00,66.824,66.825,66.812,66.822,51410000.0
2008-11-04 11:14:00,66.807,66.812,66.754,66.768,26660000.0
2008-11-04 11:15:00,66.785,66.805,66.752,66.804,78160000.0
2008-11-04 11:16:00,66.821,66.827,66.796,66.802,93360000.0
2008-11-04 11:17:00,66.798,66.798,66.77,66.773,90250000.0
2008-11-04 11:18:00,66.787,66.792,66.757,66.757,78780000.0
2008-11-04 11:19:00,66.763,66.796,66.756,66.782,107270000.0
2008-11-04 11:20:00,66.809,66.831,66.805,66.815,130550000.0
2008-11-04 11:21:00,66.833,66.84,66.824,66.831,78470000.0
2008-11-04 11:22:00,66.824,66.843,66.824,66.838,93220000.0
2008-11-04 11:23:00,66.816,66.824,66.813,66.819,74210000.0
2008-11-04 11:24:00,66.831,66.859,66.807,66.807,92650000.0
2008-11-04 11:25:00,66.811,66.826,66.806,66.826,60800000.0
2008-11-04 11:26:00,66.822,66.859,66.819,66.854,72090000.0
2008-11-04 11:27:00,66.865,66.865,66.828,66.835,91600000.0
2008-11-04 11:28:00,66.847,66.876,66.847,66.876,61730000.0
2008-11-04 11:29:00,66.896,66.962,66.896,66.945,94190000.0
2008-11-04 11:30:00,66.959,66.963,66.912,66.932,66450000.0
2008-11-04 11:31:00,66.933,66.95,66.925,66.935,89460000.0
2008-11-04 11:32:00,66.94,66.949,66.936,66.939,83430000.0
2008-11-04 11:33:00,66.941,66.942,66.867,66.892,79300000.0
2008-11-04 11:34:00,66.876,66.903,66.855,66.886,101980000.0
2008-11-04 11:35:00,66.869,66.901,66.792,66.836,80330000.0
2008-11-04 11:36:00,66.81,66.81,66.786,66.795,100570000.0
2008-11-04 11:37:00,66.809,66.816,66.765,66.79,126750000.0
2008-11-04 11:38:00,66.808,66.832,66.788,66.826,76840000.0
2008-11-04 11:39:00,66.845,66.898,66.83,66.898,84540000.0
2008-11-04 11:40:00,66.919,66.947,66.916,66.916,72620000.0
2008-11-04 11:41:00,66.918,66.918,66.887,66.91,106340000.0
2008-11-04 11:42:00,66.94,66.955,66.898,66.955,55710000.0
2008-11-04 11:43:00,66.948,66.948,66.916,66.935,68390000.0
2008-11-04 11:44:00,66.938,66.966,66.938,66.966,64540000.0
2008-11-04 11:45:00,66.988,66.988,66.955,66.971,89670000.0
2008-11-04 11:46:00,66.974,66.981,66.955,66.955,91830000.0
2008-11-04 11:47:00,66.959,66.964,66.953,66.959,39610000.0
2008-11-04 11:48:00,66.963,66.964,66.935,66.952,39890000.0
2008-11-04 11:49:00,66.968,67.007,66.957,66.993,46270000.0
2008-11-04 11:50:00,66.988,66.99,66.958,66.975,84640000.0
2008-11-04 11:51:00,66.945,66.949,66.898,66.936,103440000.0
2008-11-04 11:52:00,66.876,66.904,66.828,66.849,38290000.0
2008-11-04 11:53:00,66.872,66.898,66.846,66.888,57670000.0
2008-11-04 11:54:00,66.914,66.949,66.876,66.91,93060000.0
2008-11-04 11:55:00,66.918,66.943,66.871,66.871,38880000.0
2008-11-04 11:56:00,66.918,66.934,66.894,66.894,15090000.0
2008-11-04 11:57:00,66.892,66.899,66.845,66.853,41390000.0
2008-11-04 11:58:00,66.886,66.963,66.842,66.936,44000000.0
2008-11-04 11:59:00,66.965,66.977,66.947,66.957,74520000.0
2008-11-04 12:00:00,66.978,66.978,66.955,66.963,89480000.0
2008-11-04 12:01:00,66.97,66.987,66.966,66.972,46620000.0
2008-11-04 12:02:00,66.973,66.976,66.95,66.961,61220000.0
2008-11-04 12:03:00,66.961,66.965,66.918,66.922,33420000.0
2008-11-04 12:04:00,66.907,66.937,66.894,66.912,75190000.0
2008-11-04 12:05:00,66.903,66.905,66.826,66.84,29160000.0
2008-11-04 12:06:00,66.851,66.883,66.83,66.88,73980000.0
2008-11-04 12:07:00,66.898,66.918,66.893,66.917,25360000.0
2008-11-04 12:08:00,66.909,66.952,66.909,66.95,14320000.0
2008-11-04 12:09:00,66.953,66.971,66.943,66.943,46120000.0
2008-11-04 12:10:00,66.957,66.957,66.928,66.954,35810000.0
2008-11-04 12:11:00,66.977,67.016,66.97,66.985,41560000.0
2008-11-04 12:12:00,67.018,67.018,66.961,66.973,51330000.0
2008-11-04 12:13:00,66.996,66.997,66.983,66.997,49510000.0
2008-11-04 12:14:00,67.0,67.031,66.991,67.015,141150000.0
2008-11-04 12:15:00,67.037,67.037,67.009,67.01,112880000.0
2008-11-04 12:16:00,67.029,67.052,67.016,67.029,87890000.0
2008-11-04 12:17:00,67.053,67.114,67.037,67.091,86330000.0
2008-11-04 12:18:00,67.104,67.104,67.054,67.06,50390000.0
2008-11-04 12:19:00,67.067,67.083,67.045,67.045,53880000.0
2008-11-04 12:20:00,67.051,67.061,67.048,67.057,45020000.0
2008-11-04 12:21:00,67.066,67.08,67.055,67.074,55720000.0
2008-11-04 12:22:00,67.091,67.15,67.091,67.133,121530000.0
2008-11-04 12:23:00,67.159,67.165,67.144,67.165,42910000.0
2008-11-04 12:24:00,67.168,67.168,67.14,67.154,41750000.0
2008-11-04 12:25:00,67.172,67.172,67.152,67.17,51670000.0
2008-11-04 12:26:00,67.204,67.238,67.184,67.218,46140000.0
2008-11-04 12:27:00,67.223,67.229,67.198,67.229,41850000.0
2008-11-04 12:28:00,67.205,67.24,67.205,67.226,42290000.0
2008-11-04 12:29:00,67.23,67.232,67.176,67.194,28950000.0
2008-11-04 12:30:00,67.209,67.211,67.172,67.172,84210000.0
2008-11-04 12:31:00,67.157,67.178,67.153,67.157,91730000.0
2008-11-04 12:32:00,67.173,67.181,67.157,67.175,101930000.0
2008-11-04 12:33:00,67.182,67.186,67.139,67.152,54790000.0
2008-11-04 12:34:00,67.137,67.166,67.133,67.154,115600000.0
2008-11-04 12:35:00,67.168,67.183,67.144,67.157,116310000.0
2008-11-04 12:36:00,67.158,67.158,67.125,67.139,91450000.0
2008-11-04 12:37:00,67.113,67.137,67.113,67.137,32870000.0
2008-11-04 12:38:00,67.132,67.132,67.106,67.121,98330000.0
2008-11-04 12:39:00,67.122,67.143,67.115,67.142,62430000.0
2008-11-04 12:40:00,67.134,67.144,67.123,67.123,83890000.0
2008-11-04 12:41:00,67.13,67.139,67.126,67.13,34670000.0
2008-11-04 12:42:00,67.165,67.165,67.089,67.091,66650000.0
2008-11-04 12:43:00,67.097,67.098,67.056,67.074,77810000.0
2008-11-04 12:44:00,67.07,67.094,67.021,67.042,73360000.0
2008-11-04 12:45:00,67.042,67.052,67.019,67.05,83800000.0
2008-11-04 12:46:00,67.075,67.134,67.067,67.134,78380000.0
2008-11-04 12:47:00,67.122,67.125,67.095,67.102,63540000.0
2008-11-04 12:48:00,67.126,67.131,67.106,67.119,89740000.0
2008-11-04 12:49:00,67.131,67.149,67.125,67.137,66620000.0
2008-11-04 12:50:00,67.126,67.143,67.102,67.143,73350000.0
2008-11-04 12:51:00,67.153,67.156,67.129,67.144,96790000.0
2008-11-04 12:52:00,67.149,67.161,67.135,67.153,50900000.0
2008-11-04 12:53:00,67.168,67.174,67.144,67.165,31190000.0
2008-11-04 12:54:00,67.154,67.181,67.14,67.159,57690000.0
2008-11-04 12:55:00,67.138,67.159,67.1,67.1,96410000.0
2008-11-04 12:56:00,67.123,67.143,67.107,67.143,108600000.0
2008-11-04 12:57:00,67.165,67.165,67.131,67.158,89620000.0
2008-11-04 12:58:00,67.132,67.172,67.129,67.152,89030000.0
2008-11-04 12:59:00,67.142,67.16,67.136,67.142,95210000.0
2008-11-04 13:00:00,67.16,67.16,67.132,67.147,99610000.0
2008-11-04 13:01:00,67.134,67.142,67.13,67.134,136150000.0
2008-11-04 13:02:00,67.123,67.136,67.123,67.136,106840000.0
2008-11-04 13:03:00,67.142,67.143,67.124,67.143,54190000.0
2008-11-04 13:04:00,67.158,67.193,67.148,67.193,46270000.0
2008-11-04 13:05:00,67.192,67.205,67.182,67.188,118290000.0
2008-11-04 13:06:00,67.203,67.203,67.171,67.178,90970000.0
2008-11-04 13:07:00,67.213,67.225,67.202,67.217,91190000.0
2008-11-04 13:08:00,67.213,67.288,67.208,67.278,69650000.0
2008-11-04 13:09:00,67.314,67.315,67.268,67.272,93480000.0
2008-11-04 13:10:00,67.256,67.26,67.225,67.257,51210000.0
2008-11-04 13:11:00,67.243,67.259,67.243,67.259,80600000.0
2008-11-04 13:12:00,67.297,67.297,67.254,67.284,93310000.0
2008-11-04 13:13:00,67.293,67.293,67.261,67.272,101180000.0
2008-11-04 13:14:00,67.254,67.264,67.254,67.264,104090000.0
2008-11-04 13:15:00,67.289,67.289,67.264,67.283,69310000.0
2008-11-04 13:16:00,67.3,67.3,67.265,67.279,69150000.0
2008-11-04 13:17:00,67.265,67.28,67.25,67.256,120570000.0
2008-11-04 13:18:00,67.228,67.228,67.199,67.216,69260000.0
2008-11-04 13:19:00,67.21,67.23,67.195,67.23,84170000.0
2008-11-04 13:20:00,67.209,67.22,67.205,67.217,82390000.0
2008-11-04 13:21:00,67.227,67.227,67.193,67.2,66490000.0
2008-11-04 13:22:00,67.224,67.23,67.213,67.213,111620000.0
2008-11-04 13:23:00,67.213,67.221,67.203,67.218,77040000.0
2008-11-04 13:24:00,67.222,67.223,67.199,67.22,66790000.0
2008-11-04 13:25:00,67.224,67.227,67.204,67.211,86470000.0
2008-11-04 13:26:00,67.193,67.214,67.192,67.199,112680000.0
2008-11-04 13:27:00,67.227,67.23,67.205,67.229,83260000.0
2008-11-04 13:28:00,67.218,67.224,67.207,67.222,142830000.0
2008-11-04 13:29:00,67.231,67.268,67.23,67.268,122170000.0
2008-11-04 13:30:00,67.284,67.284,67.249,67.272,114420000.0
2008-11-04 13:31:00,67.255,67.276,67.243,67.26,104540000.0
2008-11-04 13:32:00,67.245,67.258,67.232,67.244,112720000.0
2008-11-04 13:33:00,67.249,67.25,67.229,67.238,45730000.0
2008-11-04 13:34:00,67.265,67.281,67.254,67.277,72450000.0
2008-11-04 13:35:00,67.289,67.302,67.26,67.26,83270000.0
2008-11-04 13:36:00,67.278,67.287,67.267,67.276,100600000.0
2008-11-04 13:37:00,67.295,67.304,67.281,67.297,98880000.0
2008-11-04 13:38:00,67.282,67.295,67.28,67.294,63490000.0
2008-11-04 13:39:00,67.313,67.333,67.287,67.312,102530000.0
2008-11-04 13:40:00,67.344,67.352,67.324,67.333,57450000.0
2008-11-04 13:41:00,67.351,67.371,67.348,67.349,120690000.0
2008-11-04 13:42:00,67.366,67.366,67.338,67.355,91500000.0
2008-11-04 13:43:00,67.372,67.38,67.359,67.371,75750000.0
2008-11-04 13:44:00,67.384,67.39,67.374,67.389,86450000.0
2008-11-04 13:45:00,67.397,67.398,67.37,67.375,91640000.0
2008-11-04 13:46:00,67.402,67.428,67.402,67.423,25580000.0
2008-11-04 13:47:00,67.425,67.434,67.401,67.419,58190000.0
2008-11-04 13:48:00,67.427,67.482,67.42,67.481,106820000.0
2008-11-04 13:49:00,67.483,67.502,67.474,67.478,93780000.0
2008-11-04 13:50:00,67.477,67.489,67.465,67.489,110360000.0
2008-11-04 13:51:00,67.504,67.523,67.476,67.496,62040000.0
2008-11-04 13:52:00,67.507,67.539,67.5,67.506,87150000.0
2008-11-04 13:53:00,67.499,67.542,67.49,67.542,79370000.0
2008-11-04 13:54:00,67.552,67.552,67.518,67.529,98660000.0
2008-11-04 13:55:00,67.523,67.523,67.493,67.499,93800000.0
2008-11-04 13:56:00,67.48,67.487,67.462,67.484,88830000.0
2008-11-04 13:57:00,67.477,67.501,67.468,67.489,74700000.0
2008-11-04 13:58:00,67.495,67.512,67.475,67.488,101950000.0
2008-11-04 13:59:00,67.482,67.499,67.463,67.498,73080000.0
2008-11-04 14:00:00,67.492,67.505,67.468,67.477,106630000.0
2008-11-04 14:01:00,67.461,67.467,67.444,67.466,58250000.0
2008-11-04 14:02:00,67.441,67.441,67.41,67.412,52470000.0
2008-11-04 14:03:00,67.408,67.438,67.398,67.413,101590000.0
2008-11-04 14:04:00,67.412,67.412,67.358,67.374,109050000.0
2008-11-04 14:05:00,67.378,67.416,67.378,67.403,140580000.0
2008-11-04 14:06:00,67.429,67.429,67.397,67.422,101770000.0
2008-11-04 14:07:00,67.404,67.427,67.404,67.409,131120000.0
2008-11-04 14:08:00,67.408,67.408,67.388,67.4,129230000.0
2008-11-04 14:09:00,67.421,67.436,67.402,67.407,90860000.0
2008-11-04 14:10:00,67.436,67.452,67.435,67.442,91550000.0
2008-11-04 14:11:00,67.458,67.465,67.443,67.461,90210000.0
2008-11-04 14:12:00,67.482,67.499,67.472,67.481,77910000.0
2008-11-04 14:13:00,67.47,67.484,67.459,67.484,117830000.0
2008-11-04 14:14:00,67.495,67.528,67.476,67.502,176570000.0
2008-11-04 14:15:00,67.524,67.543,67.511,67.52,115170000.0
2008-11-04 14:16:00,67.505,67.516,67.501,67.508,61790000.0
2008-11-04 14:17:00,67.504,67.509,67.48,67.507,69140000.0
2008-11-04 14:18:00,67.534,67.534,67.491,67.502,78000000.0
2008-11-04 14:19:00,67.507,67.51,67.475,67.481,124280000.0
2008-11-04 14:20:00,67.477,67.477,67.45,67.45,102100000.0
2008-11-04 14:21:00,67.468,67.511,67.452,67.493,107620000.0
2008-11-04 14:22:00,67.474,67.484,67.464,67.464,89230000.0
2008-11-04 14:23:00,67.462,67.47,67.455,67.47,79470000.0
2008-11-04 14:24:00,67.5,67.5,67.459,67.468,154430000.0
2008-11-04 14:25:00,67.482,67.519,67.478,67.519,98140000.0
2008-11-04 14:26:00,67.525,67.557,67.525,67.557,99920000.0
2008-11-04 14:27:00,67.595,67.597,67.523,67.539,53110000.0
2008-11-04 14:28:00,67.518,67.55,67.514,67.55,57010000.0
2008-11-04 14:29:00,67.534,67.568,67.527,67.567,64950000.0
2008-11-04 14:30:00,67.581,67.581,67.539,67.55,92260000.0
2008-11-04 14:31:00,67.539,67.539,67.525,67.528,56940000.0
2008-11-04 14:32:00,67.55,67.589,67.55,67.554,97140000.0
2008-11-04 14:33:00,67.546,67.553,67.525,67.525,91950000.0
2008-11-04 14:34:00,67.533,67.559,67.533,67.553,103230000.0
2008-11-04 14:35:00,67.56,67.591,67.56,67.571,115540000.0
2008-11-04 14:36:00,67.596,67.596,67.522,67.53,124120000.0
2008-11-04 14:37:00,67.521,67.543,67.484,67.486,66270000.0
2008-11-04 14:38:00,67.49,67.493,67.483,67.485,51580000.0
2008-11-04 14:39:00,67.516,67.526,67.484,67.515,50650000.0
2008-11-04 14:40:00,67.537,67.564,67.526,67.543,73800000.0
2008-11-04 14:41:00,67.546,67.59,67.538,67.548,91510000.0
2008-11-04 14:42:00,67.552,67.573,67.528,67.55,94880000.0
2008-11-04 14:43:00,67.602,67.635,67.564,67.635,53300000.0
2008-11-04 14:44:00,67.629,67.651,67.617,67.623,51220000.0
2008-11-04 14:45:00,67.621,67.673,67.612,67.655,92290000.0
2008-11-04 14:46:00,67.641,67.662,67.578,67.591,68400000.0
2008-11-04 14:47:00,67.573,67.587,67.558,67.571,80390000.0
2008-11-04 14:48:00,67.577,67.613,67.564,67.613,54640000.0
2008-11-04 14:49:00,67.605,67.621,67.605,67.618,67190000.0
2008-11-04 14:50:00,67.618,67.626,67.568,67.575,89470000.0
2008-11-04 14:51:00,67.582,67.624,67.574,67.624,105090000.0
2008-11-04 14:52:00,67.615,67.627,67.605,67.605,102820000.0
2008-11-04 14:53:00,67.632,67.632,67.582,67.592,89830000.0
2008-11-04 14:54:00,67.619,67.634,67.589,67.601,114640000.0
2008-11-04 14:55:00,67.576,67.58,67.572,67.577,61180000.0
2008-11-04 14:56:00,67.582,67.599,67.582,67.595,106010000.0
2008-11-04 14:57:00,67.613,67.614,67.594,67.613,107170000.0
2008-11-04 14:58:00,67.617,67.621,67.614,67.615,61410000.0
2008-11-04 14:59:00,67.604,67.61,67.593,67.604,94470000.0
2008-11-04 15:00:00,67.631,67.642,67.607,67.628,96240000.0
2008-11-04 15:01:00,67.631,67.644,67.631,67.637,99440000.0
2008-11-04 15:02:00,67.628,67.637,67.621,67.637,118290000.0
2008-11-04 15:03:00,67.624,67.644,67.606,67.606,94570000.0
2008-11-04 15:04:00,67.579,67.6,67.543,67.574,92170000.0
2008-11-04 15:05:00,67.578,67.582,67.57,67.575,95980000.0
2008-11-04 15:06:00,67.582,67.589,67.566,67.573,94460000.0
2008-11-04 15:07:00,67.594,67.601,67.582,67.583,26000000.0
2008-11-04 15:08:00,67.564,67.577,67.559,67.562,32540000.0
2008-11-04 15:09:00,67.574,67.574,67.548,67.559,75560000.0
2008-11-04 15:10:00,67.554,67.57,67.552,67.566,109300000.0
2008-11-04 15:11:00,67.558,67.565,67.531,67.535,106290000.0
2008-11-04 15:12:00,67.544,67.544,67.511,67.512,118860000.0
2008-11-04 15:13:00,67.483,67.483,67.423,67.424,121130000.0
2008-11-04 15:14:00,67.423,67.428,67.372,67.373,78110000.0
2008-11-04 15:15:00,67.405,67.44,67.381,67.44,97150000.0
2008-11-04 15:16:00,67.469,67.473,67.461,67.462,14550000.0
2008-11-04 15:17:00,67.429,67.429,67.423,67.423,4130000.0
2008-11-04 15:18:00,67.438,67.454,67.416,67.419,13930000.0
2008-11-04 15:19:00,67.426,67.433,67.382,67.427,14280000.0
2008-11-04 15:20:00,67.381,67.383,67.342,67.352,17270000.0
2008-11-04 15:21:00,67.358,67.373,67.357,67.365,9960000.0
2008-11-04 15:22:00,67.378,67.379,67.343,67.379,11840000.0
2008-11-04 15:23:00,67.415,67.455,67.398,67.436,17750000.0
2008-11-04 15:24:00,67.438,67.438,67.399,67.425,10700000.0
2008-11-04 15:25:00,67.44,67.463,67.411,67.431,15620000.0
2008-11-04 15:26:00,67.451,67.467,67.444,67.467,13390000.0
2008-11-04 15:27:00,67.501,67.501,67.464,67.482,15060000.0
2008-11-04 15:28:00,67.49,67.492,67.464,67.492,15250000.0
2008-11-04 15:29:00,67.486,67.486,67.473,67.474,13900000.0
2008-11-04 15:30:00,67.492,67.492,67.46,67.478,9250000.0
2008-11-04 15:31:00,67.484,67.489,67.462,67.478,11460000.0
2008-11-04 15:32:00,67.461,67.471,67.457,67.457,7710000.0
2008-11-04 15:33:00,67.448,67.448,67.428,67.442,13530000.0
2008-11-04 15:34:00,67.419,67.426,67.394,67.423,10330000.0
2008-11-04 15:35:00,67.439,67.439,67.421,67.421,16030000.0
2008-11-04 15:36:00,67.449,67.449,67.421,67.429,10340000.0
2008-11-04 15:37:00,67.426,67.456,67.426,67.433,12670000.0
2008-11-04 15:38:00,67.419,67.441,67.41,67.415,17090000.0
2008-11-04 15:39:00,67.423,67.423,67.394,67.42,8680000.0
2008-11-04 15:40:00,67.36,67.405,67.297,67.349,16150000.0
2008-11-04 15:41:00,67.297,67.299,67.279,67.279,11500000.0
2008-11-04 15:42:00,67.289,67.295,67.275,67.295,17500000.0
2008-11-04 15:43:00,67.33,67.33,67.317,67.317,14840000.0
2008-11-04 15:44:00,67.311,67.311,67.272,67.308,11490000.0
2008-11-04 15:45:00,67.314,67.329,67.306,67.326,19450000.0
2008-11-04 15:46:00,67.326,67.343,67.295,67.304,6390000.0
2008-11-04 15:47:00,67.301,67.301,67.294,67.294,3570000.0
2008-11-04 15:48:00,67.287,67.287,67.229,67.274,11270000.0
2008-11-04 15:49:00,67.247,67.247,67.243,67.243,3000000.0
2008-11-04 15:50:00,67.225,67.235,67.217,67.223,18810000.0
2008-11-04 15:51:00,67.246,67.252,67.217,67.251,11720000.0
2008-11-04 15:52:00,67.249,67.249,67.229,67.24,8260000.0
2008-11-04 15:53:00,67.233,67.24,67.218,67.24,18330000.0
2008-11-04 15:54:00,67.246,67.248,67.215,67.222,12290000.0
2008-11-04 15:55:00,67.239,67.246,67.225,67.246,9240000.0
2008-11-04 15:56:00,67.247,67.247,67.201,67.201,9200000.0
2008-11-04 15:57:00,67.199,67.208,67.157,67.178,8920000.0
2008-11-04 15:58:00,67.197,67.204,67.18,67.196,21090000.0
2008-11-04 15:59:00,67.172,67.185,67.147,67.185,13900000.0
2008-11-04 16:00:00,67.225,67.227,67.206,67.227,9420000.0
2008-11-04 16:01:00,67.211,67.238,67.208,67.213,14550000.0
2008-11-04 16:02:00,67.261,67.292,67.232,67.248,15690000.0
2008-11-04 16:03:00,67.281,67.283,67.259,67.277,12390000.0
2008-11-04 16:04:00,67.276,67.276,67.259,67.268,17470000.0
2008-11-04 16:05:00,67.26,67.26,67.256,67.256,4320000.0
2008-11-04 16:06:00,67.261,67.261,67.248,67.252,7360000.0
2008-11-04 16:07:00,67.227,67.227,67.211,67.221,10410000.0
2008-11-04 16:08:00,67.198,67.237,67.198,67.236,13340000.0
2008-11-04 16:09:00,67.25,67.258,67.188,67.188,10710000.0
2008-11-04 16:10:00,67.215,67.225,67.191,67.204,20600000.0
2008-11-04 16:11:00,67.189,67.197,67.189,67.193,7530000.0
2008-11-04 16:12:00,67.2,67.208,67.181,67.201,14730000.0
2008-11-04 16:13:00,67.184,67.202,67.179,67.179,13030000.0
2008-11-04 16:14:00,67.164,67.165,67.151,67.154,15250000.0
2008-11-04 16:15:00,67.154,67.163,67.152,67.154,18070000.0
2008-11-04 16:16:00,67.184,67.194,67.183,67.187,14510000.0
2008-11-04 16:17:00,67.193,67.196,67.168,67.178,18440000.0
2008-11-04 16:18:00,67.179,67.179,67.159,67.162,16380000.0
2008-11-04 16:19:00,67.164,67.189,67.164,67.189,6240000.0
2008-11-04 16:20:00,67.182,67.191,67.182,67.191,4170000.0
2008-11-04 16:21:00,67.231,67.248,67.211,67.228,16360000.0
2008-11-04 16:22:00,67.268,67.27,67.237,67.266,13190000.0
2008-11-04 16:23:00,67.247,67.27,67.232,67.249,17700000.0
2008-11-04 16:24:00,67.263,67.274,67.26,67.271,19760000.0
2008-11-04 16:25:00,67.262,67.266,67.254,67.261,15850000.0
2008-11-04 16:26:00,67.262,67.262,67.233,67.239,13970000.0
2008-11-04 16:27:00,67.25,67.25,67.214,67.238,13430000.0
2008-11-04 16:28:00,67.229,67.237,67.222,67.226,15420000.0
2008-11-04 16:29:00,67.228,67.239,67.228,67.229,11840000.0
2008-11-04 16:30:00,67.268,67.271,67.247,67.259,17390000.0
2008-11-04 16:31:00,67.284,67.288,67.265,67.283,18640000.0
2008-11-04 16:32:00,67.257,67.276,67.243,67.261,14140000.0
2008-11-04 16:33:00,67.256,67.267,67.22,67.227,10520000.0
2008-11-04 16:34:00,67.256,67.298,67.252,67.281,16540000.0
2008-11-04 16:35:00,67.307,67.312,67.302,67.31,16790000.0
2008-11-04 16:36:00,67.345,67.358,67.299,67.345,19240000.0
2008-11-04 16:37:00,67.35,67.359,67.346,67.346,14780000.0
2008-11-04 16:38:00,67.362,67.393,67.348,67.392,17460000.0
2008-11-04 16:39:00,67.406,67.435,67.384,67.414,17840000.0
2008-11-04 16:40:00,67.411,67.419,67.386,67.394,15300000.0
2008-11-04 16:41:00,67.361,67.384,67.287,67.36,16620000.0
2008-11-04 16:42:00,67.357,67.364,67.345,67.361,18670000.0
2008-11-04 16:43:00,67.346,67.37,67.319,67.334,21270000.0
2008-11-04 16:44:00,67.37,67.392,67.335,67.386,11880000.0
2008-11-04 16:45:00,67.399,67.4,67.361,67.381,7700000.0
2008-11-04 16:46:00,67.383,67.394,67.343,67.343,11160000.0
2008-11-04 16:47:00,67.362,67.378,67.361,67.374,10250000.0
2008-11-04 16:48:00,67.406,67.412,67.381,67.381,13530000.0
2008-11-04 16:49:00,67.367,67.368,67.367,67.368,4130000.0
2008-11-04 16:50:00,67.373,67.387,67.373,67.382,11830000.0
2008-11-04 16:51:00,67.39,67.392,67.371,67.371,16370000.0
2008-11-04 16:52:00,67.374,67.375,67.35,67.367,10000000.0
2008-11-04 16:53:00,67.355,67.379,67.354,67.363,14330000.0
2008-11-04 16:54:00,67.358,67.368,67.356,67.368,17310000.0
2008-11-04 16:55:00,67.367,67.367,67.323,67.335,11880000.0
2008-11-04 16:56:00,67.339,67.388,67.339,67.386,10200000.0
2008-11-04 16:57:00,67.406,67.406,67.316,67.353,12810000.0
2008-11-04 16:58:00,67.312,67.327,67.302,67.302,11120000.0
2008-11-04 16:59:00,67.294,67.303,67.263,67.264,12810000.0
2008-11-04 17:00:00,67.272,67.285,67.234,67.234,9010000.0
2008-11-04 17:01:00,67.249,67.26,67.242,67.257,15620000.0
2008-11-04 17:02:00,67.257,67.305,67.257,67.297,16560000.0
2008-11-04 17:03:00,67.3,67.3,67.287,67.287,4880000.0
2008-11-04 17:04:00,67.29,67.335,67.286,67.322,14500000.0
2008-11-04 17:05:00,67.317,67.332,67.311,67.326,13150000.0
2008-11-04 17:06:00,67.35,67.355,67.3,67.312,15290000.0
2008-11-04 17:07:00,67.297,67.297,67.281,67.296,11120000.0
2008-11-04 17:08:00,67.299,67.303,67.291,67.303,16760000.0
2008-11-04 17:09:00,67.298,67.336,67.284,67.315,13340000.0
2008-11-04 17:10:00,67.31,67.342,67.31,67.319,17830000.0
2008-11-04 17:11:00,67.325,67.342,67.314,67.324,14320000.0
2008-11-04 17:12:00,67.322,67.323,67.306,67.323,12850000.0
2008-11-04 17:13:00,67.322,67.327,67.295,67.317,16190000.0
2008-11-04 17:14:00,67.309,67.334,67.309,67.316,9990000.0
2008-11-04 17:15:00,67.33,67.33,67.309,67.319,16010000.0
2008-11-04 17:16:00,67.299,67.31,67.299,67.301,12770000.0
2008-11-04 17:17:00,67.28,67.297,67.273,67.273,19810000.0
2008-11-04 17:18:00,67.314,67.343,67.302,67.319,20030000.0
2008-11-04 17:19:00,67.35,67.356,67.326,67.353,10340000.0
2008-11-04 17:20:00,67.337,67.364,67.324,67.364,12990000.0
2008-11-04 17:21:00,67.374,67.385,67.355,67.366,20210000.0
2008-11-04 17:22:00,67.359,67.381,67.359,67.378,15520000.0
2008-11-04 17:23:00,67.38,67.38,67.347,67.378,14270000.0
2008-11-04 17:24:00,67.379,67.399,67.378,67.384,18450000.0
2008-11-04 17:25:00,67.395,67.4,67.383,67.384,9250000.0
2008-11-04 17:26:00,67.381,67.381,67.352,67.372,9250000.0
2008-11-04 17:27:00,67.385,67.385,67.356,67.377,13560000.0
2008-11-04 17:28:00,67.392,67.406,67.374,67.395,25430000.0
2008-11-04 17:29:00,67.412,67.428,67.397,67.428,16940000.0
2008-11-04 17:30:00,67.434,67.437,67.41,67.412,13980000.0
2008-11-04 17:31:00,67.416,67.437,67.407,67.437,8300000.0
2008-11-04 17:32:00,67.438,67.511,67.433,67.511,16380000.0
2008-11-04 17:33:00,67.541,67.547,67.515,67.544,17130000.0
2008-11-04 17:34:00,67.525,67.571,67.525,67.539,9800000.0
2008-11-04 17:35:00,67.593,67.62,67.593,67.62,8860000.0
2008-11-04 17:36:00,67.62,67.62,67.603,67.603,11120000.0
2008-11-04 17:37:00,67.597,67.625,67.593,67.625,12250000.0
2008-11-04 17:38:00,67.651,67.706,67.651,67.706,5640000.0
2008-11-04 17:39:00,67.699,67.7,67.673,67.685,13270000.0
2008-11-04 17:40:00,67.691,67.721,67.691,67.708,12210000.0
2008-11-04 17:41:00,67.688,67.695,67.667,67.67,19280000.0
2008-11-04 17:42:00,67.665,67.694,67.655,67.678,11910000.0
2008-11-04 17:43:00,67.655,67.659,67.623,67.623,13360000.0
2008-11-04 17:44:00,67.636,67.671,67.629,67.659,16620000.0
2008-11-04 17:45:00,67.653,67.658,67.626,67.64,10460000.0
2008-11-04 17:46:00,67.645,67.661,67.645,67.661,12780000.0
2008-11-04 17:47:00,67.668,67.67,67.651,67.667,20930000.0
2008-11-04 17:48:00,67.675,67.701,67.668,67.697,10890000.0
2008-11-04 17:49:00,67.678,67.712,67.676,67.68,16720000.0
2008-11-04 17:50:00,67.669,67.675,67.639,67.66,16420000.0
2008-11-04 17:51:00,67.675,67.675,67.644,67.674,10710000.0
2008-11-04 17:52:00,67.678,67.683,67.663,67.677,17180000.0
2008-11-04 17:53:00,67.674,67.7,67.674,67.697,16910000.0
2008-11-04 17:54:00,67.692,67.692,67.656,67.67,11080000.0
2008-11-04 17:55:00,67.642,67.644,67.619,67.619,12670000.0
2008-11-04 17:56:00,67.595,67.627,67.595,67.627,19560000.0
2008-11-04 17:57:00,67.64,67.646,67.591,67.619,10600000.0
2008-11-04 17:58:00,67.616,67.62,67.572,67.62,12180000.0
2008-11-04 17:59:00,67.6,67.621,67.595,67.607,11650000.0
2008-11-04 18:00:00,67.626,67.626,67.601,67.618,16360000.0
2008-11-04 18:01:00,67.603,67.626,67.598,67.624,9240000.0
2008-11-04 18:02:00,67.629,67.638,67.622,67.638,12020000.0
2008-11-04 18:03:00,67.672,67.672,67.652,67.653,12590000.0
2008-11-04 18:04:00,67.651,67.667,67.643,67.663,9950000.0
2008-11-04 18:05:00,67.688,67.703,67.664,67.665,9850000.0
2008-11-04 18:06:00,67.713,67.72,67.693,67.707,20130000.0
2008-11-04 18:07:00,67.716,67.716,67.702,67.711,6200000.0
2008-11-04 18:08:00,67.701,67.706,67.701,67.706,4130000.0
2008-11-04 18:09:00,67.702,67.716,67.685,67.716,10320000.0
2008-11-04 18:10:00,67.709,67.749,67.694,67.736,9170000.0
2008-11-04 18:11:00,67.763,67.763,67.704,67.737,17090000.0
2008-11-04 18:12:00,67.719,67.727,67.703,67.717,13720000.0
2008-11-04 18:13:00,67.725,67.727,67.719,67.727,10560000.0
2008-11-04 18:14:00,67.751,67.8,67.736,67.8,17870000.0
2008-11-04 18:15:00,67.804,67.805,67.778,67.778,10890000.0
2008-11-04 18:16:00,67.787,67.823,67.786,67.823,10900000.0
2008-11-04 18:17:00,67.834,67.861,67.819,67.86,10020000.0
2008-11-04 18:18:00,67.859,67.871,67.835,67.86,14540000.0
2008-11-04 18:19:00,67.868,67.885,67.868,67.875,9580000.0
2008-11-04 18:20:00,67.88,67.882,67.819,67.84,11610000.0
2008-11-04 18:21:00,67.828,67.854,67.805,67.854,14310000.0
2008-11-04 18:22:00,67.872,67.907,67.872,67.891,4880000.0
2008-11-04 18:23:00,67.949,67.958,67.898,67.95,14610000.0
2008-11-04 18:24:00,67.945,67.945,67.893,67.908,7400000.0
2008-11-04 18:25:00,67.909,67.93,67.89,67.891,8680000.0
2008-11-04 18:26:00,67.899,67.9,67.873,67.891,14320000.0
2008-11-04 18:27:00,67.901,67.935,67.901,67.909,18490000.0
2008-11-04 18:28:00,67.929,67.943,67.907,67.923,19200000.0
2008-11-04 18:29:00,67.925,67.94,67.905,67.905,11490000.0
2008-11-04 18:30:00,67.908,67.917,67.873,67.911,17890000.0
2008-11-04 18:31:00,67.925,67.985,67.921,67.98,20350000.0
2008-11-04 18:32:00,68.003,68.056,67.995,68.056,11120000.0
2008-11-04 18:33:00,68.076,68.102,68.049,68.102,15820000.0
2008-11-04 18:34:00,68.125,68.125,68.115,68.124,15050000.0
2008-11-04 18:35:00,68.107,68.129,68.102,68.105,22950000.0
2008-11-04 18:36:00,68.154,68.156,68.123,68.128,13560000.0
2008-11-04 18:37:00,68.114,68.116,68.087,68.09,16730000.0
2008-11-04 18:38:00,68.099,68.141,68.093,68.141,8260000.0
2008-11-04 18:39:00,68.158,68.16,68.106,68.138,15440000.0
2008-11-04 18:40:00,68.124,68.124,68.087,68.087,5630000.0
2008-11-04 18:41:00,68.058,68.074,68.058,68.071,16330000.0
2008-11-04 18:42:00,68.072,68.08,68.051,68.057,16420000.0
2008-11-04 18:43:00,68.082,68.086,68.082,68.086,3230000.0
2008-11-04 18:44:00,68.091,68.104,68.08,68.098,15060000.0
2008-11-04 18:45:00,68.095,68.109,68.063,68.063,17020000.0
2008-11-04 18:46:00,68.07,68.075,68.051,68.051,10560000.0
2008-11-04 18:47:00,68.044,68.044,68.027,68.039,15830000.0
2008-11-04 18:48:00,68.034,68.062,68.028,68.035,12760000.0
2008-11-04 18:49:00,68.053,68.058,68.041,68.058,15230000.0
2008-11-04 18:50:00,68.073,68.091,68.065,68.076,17480000.0
2008-11-04 18:51:00,68.113,68.118,68.099,68.109,16570000.0
2008-11-04 18:52:00,68.094,68.124,68.084,68.095,22510000.0
2008-11-04 18:53:00,68.107,68.119,68.093,68.117,9200000.0
2008-11-04 18:54:00,68.132,68.132,68.099,68.129,10930000.0
2008-11-04 18:55:00,68.118,68.142,68.115,68.13,13150000.0
2008-11-04 18:56:00,68.142,68.153,68.128,68.153,6950000.0
2008-11-04 18:57:00,68.185,68.185,68.168,68.181,12260000.0
2008-11-04 18:58:00,68.178,68.185,68.178,68.185,3750000.0
2008-11-04 18:59:00,68.197,68.202,68.183,68.198,11460000.0
2008-11-04 19:00:00,68.209,68.209,68.166,68.166,8500000.0
2008-11-04 19:01:00,68.189,68.199,68.185,68.185,12470000.0
2008-11-04 19:02:00,68.193,68.199,68.19,68.196,13370000.0
2008-11-04 19:03:00,68.194,68.194,68.176,68.187,8090000.0
2008-11-04 19:04:00,68.148,68.175,68.114,68.126,7530000.0
2008-11-04 19:05:00,68.119,68.133,68.111,68.122,20140000.0
2008-11-04 19:06:00,68.16,68.164,68.136,68.164,8450000.0
2008-11-04 19:07:00,68.16,68.173,68.136,68.136,13420000.0
2008-11-04 19:08:00,68.142,68.142,68.131,68.131,3800000.0
2008-11-04 19:09:00,68.162,68.186,68.152,68.162,13910000.0
2008-11-04 19:10:00,68.173,68.173,68.138,68.156,13950000.0
2008-11-04 19:11:00,68.163,68.176,68.159,68.175,18980000.0
2008-11-04 19:12:00,68.198,68.263,68.196,68.247,13040000.0
2008-11-04 19:13:00,68.268,68.268,68.209,68.238,9390000.0
2008-11-04 19:14:00,68.231,68.239,68.221,68.23,18780000.0
2008-11-04 19:15:00,68.27,68.274,68.234,68.266,9390000.0
2008-11-04 19:16:00,68.249,68.255,68.229,68.229,9390000.0
2008-11-04 19:17:00,68.19,68.198,68.17,68.181,12240000.0
2008-11-04 19:18:00,68.237,68.246,68.17,68.202,13720000.0
2008-11-04 19:19:00,68.2,68.206,68.175,68.177,12820000.0
2008-11-04 19:20:00,68.184,68.19,68.16,68.16,13900000.0
2008-11-04 19:21:00,68.174,68.182,68.153,68.182,13550000.0
2008-11-04 19:22:00,68.167,68.189,68.133,68.177,17470000.0
2008-11-04 19:23:00,68.198,68.202,68.178,68.192,18410000.0
2008-11-04 19:24:00,68.192,68.203,68.184,68.201,15230000.0
2008-11-04 19:25:00,68.179,68.197,68.157,68.165,10530000.0
2008-11-04 19:26:00,68.166,68.179,68.166,68.179,3380000.0
2008-11-04 19:27:00,68.197,68.197,68.18,68.18,7700000.0
2008-11-04 19:28:00,68.168,68.172,68.155,68.166,20360000.0
2008-11-04 19:29:00,68.139,68.139,68.125,68.125,13950000.0
2008-11-04 19:30:00,68.124,68.132,68.1,68.1,5260000.0
2008-11-04 19:31:00,68.058,68.058,68.041,68.045,7340000.0
2008-11-04 19:32:00,68.049,68.082,68.047,68.063,19200000.0
2008-11-04 19:33:00,68.07,68.077,68.022,68.058,11450000.0
2008-11-04 19:34:00,68.027,68.05,68.013,68.04,19600000.0
2008-11-04 19:35:00,68.033,68.044,68.014,68.032,13580000.0
2008-11-04 19:36:00,68.059,68.065,68.048,68.061,10600000.0
2008-11-04 19:37:00,68.05,68.064,68.045,68.051,19430000.0
2008-11-04 19:38:00,68.048,68.051,68.021,68.021,8650000.0
2008-11-04 19:39:00,68.018,68.037,67.983,68.012,22200000.0
2008-11-04 19:40:00,67.997,68.018,67.988,67.988,15630000.0
2008-11-04 19:41:00,67.979,67.984,67.936,67.984,19920000.0
2008-11-04 19:42:00,67.987,67.987,67.964,67.982,6810000.0
2008-11-04 19:43:00,67.954,67.967,67.937,67.943,14090000.0
2008-11-04 19:44:00,67.933,67.955,67.919,67.924,12960000.0
2008-11-04 19:45:00,67.968,67.968,67.949,67.957,7550000.0
2008-11-04 19:46:00,67.924,67.943,67.924,67.943,7700000.0
2008-11-04 19:47:00,67.941,67.951,67.933,67.951,5490000.0
2008-11-04 19:48:00,67.972,67.975,67.96,67.974,9390000.0
2008-11-04 19:49:00,67.951,67.955,67.943,67.943,7900000.0
2008-11-04 19:50:00,67.946,67.946,67.937,67.939,12630000.0
2008-11-04 19:51:00,67.939,67.939,67.904,67.923,13980000.0
2008-11-04 19:52:00,67.926,67.947,67.918,67.926,15300000.0
2008-11-04 19:53:00,67.927,67.93,67.927,67.93,3940000.0
2008-11-04 19:54:00,67.921,67.921,67.914,67.914,3380000.0
2008-11-04 19:55:00,67.913,67.922,67.884,67.905,13140000.0
2008-11-04 19:56:00,67.928,67.929,67.883,67.897,13380000.0
2008-11-04 19:57:00,67.885,67.895,67.865,67.895,14330000.0
2008-11-04 19:58:00,67.9,67.902,67.889,67.902,9020000.0
2008-11-04 19:59:00,67.906,67.927,67.904,67.909,14500000.0
2008-11-04 20:00:00,67.931,67.931,67.927,67.927,5070000.0
2008-11-04 20:01:00,67.924,67.946,67.923,67.925,12210000.0
2008-11-04 20:02:00,67.921,67.937,67.921,67.921,10330000.0
2008-11-04 20:03:00,67.939,67.952,67.936,67.939,21120000.0
2008-11-04 20:04:00,67.944,67.95,67.938,67.94,15210000.0
2008-11-04 20:05:00,67.95,67.958,67.925,67.958,13890000.0
2008-11-04 20:06:00,67.978,68.002,67.959,67.992,18960000.0
2008-11-04 20:07:00,68.001,68.001,67.978,67.999,14120000.0
2008-11-04 20:08:00,67.977,67.983,67.968,67.977,16190000.0
2008-11-04 20:09:00,67.985,68.0,67.977,67.998,15460000.0
2008-11-04 20:10:00,67.976,67.992,67.976,67.992,7890000.0
2008-11-04 20:11:00,67.993,68.011,67.993,68.011,6760000.0
2008-11-04 20:12:00,68.013,68.019,67.945,67.966,11300000.0
2008-11-04 20:13:00,67.949,67.955,67.941,67.955,14320000.0
2008-11-04 20:14:00,67.952,67.971,67.952,67.959,10040000.0
2008-11-04 20:15:00,67.983,67.983,67.971,67.971,15400000.0
2008-11-04 20:16:00,67.977,67.988,67.975,67.988,9010000.0
2008-11-04 20:17:00,67.988,68.012,67.982,68.005,19950000.0
2008-11-04 20:18:00,68.009,68.013,67.988,68.013,16570000.0
2008-11-04 20:19:00,67.995,68.008,67.97,67.98,15670000.0
2008-11-04 20:20:00,67.981,67.99,67.968,67.99,13340000.0
2008-11-04 20:21:00,67.996,67.997,67.975,67.991,15280000.0
2008-11-04 20:22:00,67.989,67.995,67.984,67.987,16810000.0
2008-11-04 20:23:00,67.99,67.991,67.99,67.991,3940000.0
2008-11-04 20:24:00,67.96,67.96,67.877,67.877,10910000.0
2008-11-04 20:25:00,67.852,67.852,67.84,67.846,12770000.0
2008-11-04 20:26:00,67.838,67.846,67.833,67.846,4740000.0
2008-11-04 20:27:00,67.869,67.903,67.867,67.875,15220000.0
2008-11-04 20:28:00,67.863,67.866,67.86,67.86,6610000.0
2008-11-04 20:29:00,67.916,67.924,67.887,67.918,15120000.0
2008-11-04 20:30:00,67.918,67.918,67.875,67.876,11530000.0
2008-11-04 20:31:00,67.916,67.941,67.837,67.896,9820000.0
2008-11-04 20:32:00,67.91,67.93,67.867,67.877,7710000.0
2008-11-04 20:33:00,67.931,67.946,67.848,67.883,7510000.0
2008-11-04 20:34:00,67.929,67.946,67.861,67.885,7890000.0
2008-11-04 20:35:00,67.858,67.914,67.816,67.829,15630000.0
2008-11-04 20:36:00,67.878,67.899,67.761,67.824,22730000.0
2008-11-04 20:37:00,67.787,67.787,67.77,67.77,3010000.0
2008-11-04 20:38:00,67.788,67.788,67.76,67.772,9030000.0
2008-11-04 20:39:00,67.821,67.847,67.773,67.811,17090000.0
2008-11-04 20:40:00,67.846,67.877,67.813,67.827,15060000.0
2008-11-04 20:41:00,67.873,67.873,67.835,67.856,15160000.0
2008-11-04 20:42:00,67.89,67.927,67.852,67.852,10380000.0
2008-11-04 20:43:00,67.876,67.881,67.855,67.857,21300000.0
2008-11-04 20:44:00,67.907,67.914,67.885,67.903,18440000.0
2008-11-04 20:45:00,67.903,67.919,67.841,67.841,10070000.0
2008-11-04 20:46:00,67.872,67.89,67.846,67.888,9480000.0
2008-11-04 20:47:00,67.892,67.892,67.861,67.879,14920000.0
2008-11-04 20:48:00,67.923,67.923,67.875,67.897,10540000.0
2008-11-04 20:49:00,67.883,67.929,67.845,67.845,12390000.0
2008-11-04 20:50:00,67.781,67.782,67.718,67.732,9580000.0
2008-11-04 20:51:00,67.724,67.724,67.705,67.716,14660000.0
2008-11-04 20:52:00,67.717,67.766,67.717,67.766,15490000.0
2008-11-04 20:53:00,67.776,67.786,67.768,67.785,14510000.0
2008-11-04 20:54:00,67.786,67.786,67.738,67.771,12020000.0
2008-11-04 20:55:00,67.737,67.74,67.726,67.737,12390000.0
2008-11-04 20:56:00,67.741,67.759,67.741,67.759,4320000.0
2008-11-04 20:57:00,67.784,67.795,67.779,67.791,9620000.0
2008-11-04 20:58:00,67.776,67.778,67.776,67.778,2300000.0
2008-11-04 20:59:00,67.818,67.821,67.762,67.787,14150000.0
2008-11-04 21:00:00,67.789,67.789,67.753,67.773,11830000.0
2008-11-04 21:01:00,67.756,67.768,67.749,67.76,14310000.0
2008-11-04 21:02:00,67.76,67.773,67.686,67.723,10700000.0
2008-11-04 21:03:00,67.697,67.711,67.622,67.661,13330000.0
2008-11-04 21:04:00,67.613,67.623,67.609,67.623,13180000.0
2008-11-04 21:05:00,67.612,67.616,67.557,67.574,11500000.0
2008-11-04 21:06:00,67.634,67.634,67.549,67.592,13370000.0
2008-11-04 21:07:00,67.627,67.638,67.598,67.598,15470000.0
2008-11-04 21:08:00,67.558,67.566,67.543,67.562,13940000.0
2008-11-04 21:09:00,67.583,67.583,67.503,67.524,9600000.0
2008-11-04 21:10:00,67.53,67.543,67.514,67.532,21060000.0
2008-11-04 21:11:00,67.515,67.527,67.475,67.475,10710000.0
2008-11-04 21:12:00,67.502,67.502,67.473,67.477,10560000.0
2008-11-04 21:13:00,67.525,67.526,67.492,67.52,14650000.0
2008-11-04 21:14:00,67.504,67.524,67.491,67.505,7190000.0
2008-11-04 21:15:00,67.496,67.496,67.452,67.486,10550000.0
2008-11-04 21:16:00,67.446,67.465,67.436,67.455,10140000.0
2008-11-04 21:17:00,67.499,67.505,67.454,67.465,11660000.0
2008-11-04 21:18:00,67.508,67.513,67.481,67.481,9420000.0
2008-11-04 21:19:00,67.484,67.495,67.479,67.487,14280000.0
2008-11-04 21:20:00,67.449,67.48,67.449,67.453,13610000.0
2008-11-04 21:21:00,67.47,67.476,67.453,67.466,10750000.0
2008-11-04 21:22:00,67.515,67.528,67.472,67.492,13830000.0
2008-11-04 21:23:00,67.43,67.437,67.408,67.417,14870000.0
2008-11-04 21:24:00,67.463,67.463,67.441,67.454,14320000.0
2008-11-04 21:25:00,67.438,67.465,67.427,67.449,11660000.0
2008-11-04 21:26:00,67.481,67.486,67.449,67.449,18030000.0
2008-11-04 21:27:00,67.47,67.47,67.456,67.456,4130000.0
2008-11-04 21:28:00,67.468,67.476,67.456,67.476,10780000.0
2008-11-04 21:29:00,67.502,67.503,67.473,67.499,20850000.0
2008-11-04 21:30:00,67.514,67.514,67.485,67.487,12020000.0
2008-11-04 21:31:00,67.503,67.503,67.503,67.503,5820000.0
2008-11-04 21:32:00,67.486,67.486,67.463,67.466,7370000.0
2008-11-04 21:33:00,67.486,67.486,67.471,67.483,10710000.0
2008-11-04 21:34:00,67.474,67.489,67.468,67.483,12670000.0
2008-11-04 21:35:00,67.491,67.506,67.477,67.485,16410000.0
2008-11-04 21:36:00,67.477,67.477,67.456,67.467,4880000.0
2008-11-04 21:37:00,67.449,67.449,67.447,67.447,3940000.0
2008-11-04 21:38:00,67.454,67.461,67.445,67.457,10520000.0
2008-11-04 21:39:00,67.461,67.461,67.426,67.451,14740000.0
2008-11-04 21:40:00,67.42,67.42,67.395,67.42,17920000.0
2008-11-04 21:41:00,67.415,67.419,67.403,67.407,11090000.0
2008-11-04 21:42:00,67.441,67.441,67.416,67.425,10380000.0
2008-11-04 21:43:00,67.413,67.42,67.406,67.408,10360000.0
2008-11-04 21:44:00,67.422,67.431,67.415,67.416,15030000.0
2008-11-04 21:45:00,67.422,67.422,67.352,67.37,10180000.0
2008-11-04 21:46:00,67.371,67.38,67.351,67.37,19020000.0
2008-11-04 21:47:00,67.369,67.379,67.356,67.372,14690000.0
2008-11-04 21:48:00,67.363,67.363,67.341,67.352,6050000.0
2008-11-04 21:49:00,67.344,67.354,67.341,67.349,10560000.0
2008-11-04 21:50:00,67.35,67.35,67.333,67.333,3790000.0
2008-11-04 21:51:00,67.359,67.359,67.338,67.34,13330000.0
2008-11-04 21:52:00,67.354,67.359,67.343,67.346,16370000.0
2008-11-04 21:53:00,67.325,67.331,67.323,67.331,10710000.0
2008-11-04 21:54:00,67.345,67.345,67.33,67.33,6380000.0
2008-11-04 21:55:00,67.304,67.312,67.299,67.312,11910000.0
2008-11-04 21:56:00,67.301,67.312,67.301,67.312,4690000.0
2008-11-04 21:57:00,67.319,67.328,67.307,67.318,12250000.0
2008-11-04 21:58:00,67.32,67.354,67.318,67.352,15780000.0
2008-11-04 21:59:00,67.347,67.364,67.347,67.357,7720000.0
2008-11-04 22:00:00,67.384,67.406,67.382,67.383,15260000.0
2008-11-04 22:01:00,67.388,67.388,67.381,67.381,8640000.0
2008-11-04 22:02:00,67.421,67.426,67.421,67.426,6660000.0
2008-11-04 22:03:00,67.405,67.405,67.368,67.368,3190000.0
2008-11-04 22:04:00,67.327,67.327,67.315,67.316,8910000.0
2008-11-04 22:05:00,67.305,67.329,67.305,67.325,13520000.0
2008-11-04 22:06:00,67.327,67.337,67.307,67.315,16520000.0
2008-11-04 22:07:00,67.304,67.31,67.292,67.292,6580000.0
2008-11-04 22:08:00,67.304,67.312,67.302,67.306,10930000.0
2008-11-04 22:09:00,67.318,67.318,67.303,67.303,16150000.0
2008-11-04 22:10:00,67.288,67.295,67.288,67.295,9390000.0
2008-11-04 22:11:00,67.293,67.352,67.28,67.345,12970000.0
2008-11-04 22:12:00,67.357,67.357,67.344,67.344,3190000.0
2008-11-04 22:13:00,67.34,67.344,67.34,67.344,3390000.0
2008-11-04 22:14:00,67.363,67.363,67.353,67.353,4140000.0
2008-11-04 22:15:00,67.366,67.366,67.361,67.361,4130000.0
2008-11-04 22:16:00,67.335,67.342,67.335,67.342,4700000.0
2008-11-04 22:18:00,67.369,67.369,67.359,67.361,49310000.0
2008-11-04 22:20:00,67.345,67.363,67.344,67.346,46250000.0
2008-11-04 22:21:00,67.366,67.372,67.354,67.354,40390000.0
2008-11-04 22:22:00,67.333,67.333,67.322,67.326,34950000.0
2008-11-04 22:23:00,67.336,67.343,67.328,67.328,41460000.0
2008-11-04 22:24:00,67.338,67.338,67.33,67.337,54750000.0
2008-11-04 22:25:00,67.332,67.36,67.327,67.36,83680000.0
2008-11-04 22:26:00,67.39,67.424,67.388,67.388,54230000.0
2008-11-04 22:27:00,67.418,67.446,67.387,67.445,85170000.0
2008-11-04 22:28:00,67.393,67.443,67.393,67.427,84550000.0
2008-11-04 22:29:00,67.429,67.43,67.427,67.429,85970000.0
2008-11-04 22:30:00,67.438,67.44,67.427,67.433,69990000.0
2008-11-04 22:31:00,67.416,67.42,67.354,67.418,34360000.0
2008-11-04 22:32:00,67.441,67.461,67.437,67.461,69880000.0
2008-11-04 22:33:00,67.48,67.481,67.463,67.476,74980000.0
2008-11-04 22:34:00,67.484,67.502,67.484,67.502,65420000.0
2008-11-04 22:35:00,67.527,67.527,67.522,67.527,71300000.0
2008-11-04 22:36:00,67.544,67.546,67.531,67.538,68180000.0
2008-11-04 22:39:00,67.557,67.557,67.55,67.552,46240000.0
2008-11-04 22:40:00,67.561,67.567,67.561,67.567,34800000.0
2008-11-04 22:41:00,67.555,67.559,67.547,67.549,31400000.0
2008-11-04 22:42:00,67.563,67.583,67.547,67.576,43640000.0
2008-11-04 22:43:00,67.596,67.612,67.596,67.597,53330000.0
2008-11-04 22:44:00,67.562,67.566,67.54,67.564,76680000.0
2008-11-04 22:45:00,67.602,67.602,67.566,67.566,52680000.0
2008-11-04 22:46:00,67.582,67.608,67.58,67.597,74190000.0
2008-11-04 22:47:00,67.589,67.599,67.589,67.599,80940000.0
2008-11-04 22:48:00,67.616,67.623,67.613,67.617,86010000.0
2008-11-04 22:49:00,67.607,67.614,67.603,67.608,71340000.0
2008-11-04 22:50:00,67.601,67.609,67.597,67.601,33250000.0
2008-11-04 22:51:00,67.615,67.621,67.605,67.621,67800000.0
2008-11-04 22:52:00,67.629,67.679,67.629,67.671,71310000.0
2008-11-04 22:53:00,67.654,67.715,67.605,67.624,66610000.0
2008-11-04 22:54:00,67.614,67.615,67.602,67.602,59690000.0
2008-11-04 22:55:00,67.596,67.626,67.595,67.613,60990000.0
2008-11-04 22:56:00,67.603,67.605,67.59,67.598,86960000.0
2008-11-04 22:57:00,67.612,67.612,67.604,67.609,51800000.0
2008-11-04 22:58:00,67.618,67.624,67.604,67.604,56000000.0
2008-11-04 22:59:00,67.615,67.621,67.604,67.619,61560000.0
2008-11-04 23:00:00,67.603,67.629,67.597,67.597,64380000.0
2008-11-04 23:01:00,67.597,67.598,67.589,67.598,72640000.0
2008-11-04 23:02:00,67.608,67.61,67.607,67.608,102510000.0
2008-11-04 23:03:00,67.621,67.627,67.602,67.614,86020000.0
2008-11-04 23:04:00,67.611,67.629,67.605,67.628,96100000.0
2008-11-04 23:05:00,67.641,67.658,67.631,67.645,52900000.0
2008-11-04 23:06:00,67.662,67.662,67.64,67.642,54060000.0
2008-11-04 23:07:00,67.628,67.636,67.628,67.636,54510000.0
2008-11-04 23:08:00,67.632,67.637,67.631,67.633,68510000.0
2008-11-04 23:09:00,67.656,67.656,67.627,67.636,60980000.0
2008-11-04 23:10:00,67.633,67.638,67.632,67.636,71750000.0
2008-11-04 23:11:00,67.645,67.647,67.632,67.632,79100000.0
2008-11-04 23:12:00,67.64,67.64,67.623,67.623,51390000.0
2008-11-04 23:13:00,67.624,67.627,67.618,67.622,102820000.0
2008-11-04 23:15:00,67.632,67.633,67.609,67.617,46230000.0
2008-11-04 23:16:00,67.609,67.631,67.602,67.602,37100000.0
2008-11-04 23:17:00,67.614,67.64,67.612,67.623,34390000.0
2008-11-04 23:18:00,67.612,67.613,67.595,67.595,42290000.0
2008-11-04 23:19:00,67.602,67.612,67.595,67.604,52190000.0
2008-11-04 23:20:00,67.594,67.6,67.575,67.575,74560000.0
2008-11-04 23:21:00,67.592,67.617,67.577,67.594,54980000.0
2008-11-04 23:22:00,67.623,67.623,67.613,67.619,80010000.0
2008-11-04 23:23:00,67.625,67.628,67.621,67.624,78130000.0
2008-11-04 23:24:00,67.631,67.632,67.615,67.619,80340000.0
2008-11-04 23:25:00,67.608,67.637,67.608,67.631,65780000.0
2008-11-04 23:26:00,67.646,67.648,67.642,67.648,30270000.0
2008-11-04 23:27:00,67.65,67.651,67.637,67.641,66210000.0
2008-11-04 23:28:00,67.658,67.668,67.658,67.66,71400000.0
2008-11-04 23:29:00,67.671,67.683,67.647,67.665,62730000.0
2008-11-04 23:30:00,67.673,67.677,67.638,67.669,58870000.0
2008-11-04 23:31:00,67.669,67.676,67.662,67.663,61030000.0
2008-11-04 23:32:00,67.673,67.686,67.67,67.671,80550000.0
2008-11-04 23:33:00,67.685,67.685,67.626,67.63,54240000.0
2008-11-04 23:34:00,67.638,67.638,67.608,67.608,58530000.0
2008-11-04 23:35:00,67.611,67.611,67.585,67.587,60770000.0
2008-11-04 23:36:00,67.586,67.592,67.502,67.533,58530000.0
2008-11-04 23:37:00,67.545,67.566,67.544,67.556,73900000.0
2008-11-04 23:38:00,67.546,67.566,67.542,67.548,100060000.0
2008-11-04 23:39:00,67.571,67.573,67.558,67.573,82220000.0
2008-11-04 23:40:00,67.568,67.57,67.567,67.567,93900000.0
2008-11-04 23:41:00,67.585,67.586,67.579,67.586,42810000.0
2008-11-04 23:42:00,67.597,67.597,67.574,67.586,61460000.0
2008-11-04 23:43:00,67.594,67.596,67.588,67.594,59500000.0
2008-11-04 23:45:00,67.614,67.615,67.593,67.593,49530000.0
2008-11-04 23:46:00,67.578,67.583,67.571,67.583,40400000.0
2008-11-04 23:47:00,67.577,67.592,67.573,67.592,33360000.0
2008-11-04 23:48:00,67.586,67.586,67.572,67.579,46890000.0
2008-11-04 23:49:00,67.519,67.523,67.513,67.523,59700000.0
2008-11-04 23:51:00,67.536,67.536,67.515,67.525,44720000.0
2008-11-04 23:52:00,67.512,67.524,67.512,67.523,38460000.0
2008-11-04 23:54:00,67.553,67.553,67.519,67.526,49380000.0
2008-11-04 23:55:00,67.535,67.537,67.531,67.537,39240000.0
2008-11-04 23:57:00,67.555,67.555,67.536,67.545,50400000.0
2008-11-04 23:58:00,67.538,67.546,67.538,67.538,39400000.0
2008-11-04 23:59:00,67.547,67.552,67.532,67.532,37670000.0
2008-11-05 00:00:00,67.546,67.546,67.49,67.505,49190000.0
2008-11-05 00:01:00,67.528,67.559,67.528,67.541,57460000.0
2008-11-05 00:02:00,67.54,67.553,67.534,67.546,79360000.0
2008-11-05 00:03:00,67.532,67.537,67.531,67.537,53390000.0
2008-11-05 00:04:00,67.521,67.524,67.514,67.517,84430000.0
2008-11-05 00:05:00,67.492,67.501,67.492,67.494,90870000.0
2008-11-05 00:06:00,67.497,67.497,67.485,67.485,90050000.0
2008-11-05 00:07:00,67.506,67.533,67.506,67.525,70380000.0
2008-11-05 00:08:00,67.515,67.529,67.515,67.528,35510000.0
2008-11-05 00:09:00,67.554,67.554,67.514,67.537,67190000.0
2008-11-05 00:10:00,67.526,67.535,67.523,67.524,75730000.0
2008-11-05 00:11:00,67.548,67.548,67.541,67.542,65770000.0
2008-11-05 00:12:00,67.511,67.515,67.509,67.514,65200000.0
2008-11-05 00:15:00,67.527,67.527,67.483,67.502,47270000.0
2008-11-05 00:16:00,67.508,67.515,67.508,67.509,37090000.0
2008-11-05 00:17:00,67.477,67.484,67.474,67.477,33930000.0
2008-11-05 00:18:00,67.481,67.504,67.461,67.491,49750000.0
2008-11-05 00:19:00,67.479,67.48,67.468,67.48,50590000.0
2008-11-05 00:20:00,67.473,67.473,67.461,67.467,77580000.0
2008-11-05 00:21:00,67.484,67.495,67.46,67.491,53750000.0
2008-11-05 00:22:00,67.486,67.504,67.483,67.504,76920000.0
2008-11-05 00:23:00,67.524,67.533,67.515,67.529,83700000.0
2008-11-05 00:24:00,67.56,67.56,67.534,67.543,91090000.0
2008-11-05 00:25:00,67.53,67.532,67.525,67.528,69010000.0
2008-11-05 00:26:00,67.517,67.529,67.514,67.515,32130000.0
2008-11-05 00:27:00,67.526,67.526,67.502,67.502,65730000.0
2008-11-05 00:28:00,67.532,67.551,67.529,67.543,68080000.0
2008-11-05 00:29:00,67.54,67.553,67.54,67.552,62800000.0
2008-11-05 00:30:00,67.575,67.578,67.569,67.572,67800000.0
2008-11-05 00:31:00,67.538,67.553,67.526,67.526,67670000.0
2008-11-05 00:32:00,67.528,67.53,67.527,67.529,77170000.0
2008-11-05 00:33:00,67.551,67.551,67.522,67.523,51480000.0
2008-11-05 00:34:00,67.557,67.56,67.556,67.557,52190000.0
2008-11-05 00:35:00,67.541,67.562,67.534,67.562,58020000.0
2008-11-05 00:36:00,67.579,67.581,67.565,67.569,62880000.0
2008-11-05 00:37:00,67.546,67.547,67.541,67.545,70260000.0
2008-11-05 00:38:00,67.544,67.573,67.544,67.572,95350000.0
2008-11-05 00:39:00,67.57,67.572,67.55,67.557,82780000.0
2008-11-05 00:40:00,67.55,67.555,67.55,67.554,96510000.0
2008-11-05 00:41:00,67.562,67.563,67.553,67.554,46010000.0
2008-11-05 00:42:00,67.569,67.571,67.545,67.563,54450000.0
2008-11-05 00:44:00,67.575,67.576,67.57,67.574,45590000.0
2008-11-05 00:45:00,67.594,67.598,67.589,67.589,44040000.0
2008-11-05 00:46:00,67.564,67.589,67.564,67.584,37540000.0
2008-11-05 00:47:00,67.607,67.623,67.595,67.623,44440000.0
2008-11-05 00:48:00,67.641,67.641,67.617,67.618,58270000.0
2008-11-05 00:49:00,67.635,67.651,67.624,67.637,84140000.0
2008-11-05 00:50:00,67.645,67.645,67.619,67.632,55380000.0
2008-11-05 00:51:00,67.639,67.639,67.608,67.619,79520000.0
2008-11-05 00:52:00,67.605,67.613,67.602,67.608,88730000.0
2008-11-05 00:53:00,67.602,67.614,67.602,67.614,88220000.0
2008-11-05 00:54:00,67.637,67.637,67.631,67.632,71340000.0
2008-11-05 00:56:00,67.601,67.613,67.601,67.606,46480000.0
2008-11-05 00:57:00,67.621,67.627,67.62,67.625,40610000.0
2008-11-05 00:58:00,67.62,67.625,67.62,67.621,34270000.0
2008-11-05 00:59:00,67.627,67.628,67.62,67.628,43950000.0
2008-11-05 01:00:00,67.637,67.638,67.63,67.634,52490000.0
2008-11-05 01:01:00,67.638,67.644,67.634,67.637,78580000.0
2008-11-05 01:02:00,67.652,67.67,67.646,67.647,52110000.0
2008-11-05 01:03:00,67.654,67.658,67.65,67.652,83420000.0
2008-11-05 01:04:00,67.658,67.66,67.656,67.659,84430000.0
2008-11-05 01:05:00,67.677,67.695,67.677,67.678,88960000.0
2008-11-05 01:06:00,67.686,67.686,67.654,67.661,67620000.0
2008-11-05 01:07:00,67.676,67.693,67.662,67.682,31860000.0
2008-11-05 01:08:00,67.692,67.695,67.683,67.689,70660000.0
2008-11-05 01:09:00,67.7,67.702,67.681,67.697,73940000.0
2008-11-05 01:10:00,67.689,67.697,67.689,67.693,67570000.0
2008-11-05 01:11:00,67.682,67.713,67.682,67.7,63600000.0
2008-11-05 01:12:00,67.727,67.732,67.715,67.721,65210000.0
2008-11-05 01:13:00,67.711,67.716,67.709,67.715,77580000.0
2008-11-05 01:15:00,67.734,67.742,67.727,67.729,47580000.0
2008-11-05 01:16:00,67.744,67.762,67.744,67.75,41200000.0
2008-11-05 01:17:00,67.735,67.767,67.726,67.767,32390000.0
2008-11-05 01:18:00,67.768,67.769,67.767,67.769,45160000.0
2008-11-05 01:19:00,67.736,67.742,67.715,67.726,54470000.0
2008-11-05 01:20:00,67.73,67.759,67.727,67.759,76600000.0
2008-11-05 01:21:00,67.786,67.786,67.756,67.756,56890000.0
2008-11-05 01:22:00,67.76,67.767,67.76,67.766,78600000.0
2008-11-05 01:23:00,67.78,67.78,67.764,67.78,86200000.0
2008-11-05 01:24:00,67.787,67.787,67.78,67.781,80720000.0
2008-11-05 01:25:00,67.784,67.784,67.763,67.763,66200000.0
2008-11-05 01:26:00,67.755,67.76,67.753,67.759,33880000.0
2008-11-05 01:27:00,67.757,67.781,67.747,67.756,64840000.0
2008-11-05 01:28:00,67.732,67.732,67.722,67.722,78810000.0
2008-11-05 01:29:00,67.717,67.73,67.717,67.73,63680000.0
2008-11-05 01:30:00,67.73,67.741,67.725,67.734,63340000.0
2008-11-05 01:31:00,67.733,67.739,67.726,67.739,58710000.0
2008-11-05 01:32:00,67.738,67.753,67.735,67.747,84670000.0
2008-11-05 01:33:00,67.751,67.752,67.728,67.749,56410000.0
2008-11-05 01:34:00,67.773,67.782,67.773,67.774,60930000.0
2008-11-05 01:35:00,67.772,67.813,67.771,67.811,53550000.0
2008-11-05 01:36:00,67.826,67.832,67.808,67.819,67310000.0
2008-11-05 01:37:00,67.84,67.844,67.834,67.844,75850000.0
2008-11-05 01:38:00,67.827,67.846,67.802,67.825,95020000.0
2008-11-05 01:39:00,67.797,67.804,67.791,67.801,80520000.0
2008-11-05 01:40:00,67.835,67.89,67.824,67.824,99720000.0
2008-11-05 01:41:00,67.844,67.852,67.829,67.852,50040000.0
2008-11-05 01:42:00,67.853,67.853,67.842,67.847,54330000.0
2008-11-05 01:43:00,67.834,67.865,67.797,67.811,53840000.0
2008-11-05 01:44:00,67.777,67.811,67.777,67.811,71700000.0
2008-11-05 01:45:00,67.804,67.82,67.797,67.809,59140000.0
2008-11-05 01:46:00,67.81,67.81,67.785,67.787,71620000.0
2008-11-05 01:47:00,67.786,67.788,67.781,67.787,81970000.0
2008-11-05 01:48:00,67.8,67.8,67.767,67.781,54400000.0
2008-11-05 01:49:00,67.781,67.781,67.762,67.771,98990000.0
2008-11-05 01:50:00,67.761,67.773,67.761,67.773,116390000.0
2008-11-05 01:52:00,67.782,67.782,67.757,67.757,49350000.0
2008-11-05 01:53:00,67.763,67.773,67.763,67.767,39990000.0
2008-11-05 01:54:00,67.786,67.786,67.736,67.747,34230000.0
2008-11-05 01:55:00,67.76,67.78,67.755,67.768,46510000.0
2008-11-05 01:56:00,67.783,67.796,67.781,67.784,60610000.0
2008-11-05 01:57:00,67.795,67.814,67.795,67.801,83920000.0
2008-11-05 01:58:00,67.826,67.834,67.823,67.823,56140000.0
2008-11-05 02:01:00,67.807,67.813,67.794,67.813,74550000.0
2008-11-05 02:02:00,67.81,67.823,67.81,67.817,81450000.0
2008-11-05 02:03:00,67.837,67.843,67.823,67.843,62490000.0
2008-11-05 02:04:00,67.838,67.839,67.837,67.838,20880000.0
2008-11-05 02:05:00,67.814,67.839,67.77,67.783,57000000.0
2008-11-05 02:06:00,67.793,67.793,67.745,67.745,35010000.0
2008-11-05 02:07:00,67.745,67.769,67.743,67.761,13550000.0
2008-11-05 02:08:00,67.749,67.773,67.749,67.773,26320000.0
2008-11-05 02:09:00,67.792,67.792,67.764,67.785,82150000.0
2008-11-05 02:10:00,67.773,67.779,67.744,67.744,89970000.0
2008-11-05 02:11:00,67.721,67.733,67.712,67.725,111630000.0
2008-11-05 02:12:00,67.733,67.733,67.687,67.687,96470000.0
2008-11-05 02:13:00,67.685,67.685,67.652,67.669,91690000.0
2008-11-05 02:14:00,67.677,67.683,67.662,67.669,68210000.0
2008-11-05 02:15:00,67.701,67.701,67.653,67.662,84120000.0
2008-11-05 02:16:00,67.643,67.652,67.576,67.578,53380000.0
2008-11-05 02:17:00,67.544,67.589,67.544,67.585,46960000.0
2008-11-05 02:18:00,67.579,67.595,67.579,67.586,93190000.0
2008-11-05 02:19:00,67.594,67.594,67.567,67.569,65510000.0
2008-11-05 02:20:00,67.555,67.561,67.548,67.558,82660000.0
2008-11-05 02:21:00,67.575,67.575,67.563,67.569,68240000.0
2008-11-05 02:22:00,67.586,67.586,67.561,67.561,73400000.0
2008-11-05 02:23:00,67.565,67.568,67.561,67.568,74190000.0
2008-11-05 02:24:00,67.575,67.575,67.512,67.529,50670000.0
2008-11-05 02:25:00,67.544,67.587,67.544,67.584,52670000.0
2008-11-05 02:26:00,67.583,67.612,67.583,67.588,91370000.0
2008-11-05 02:27:00,67.614,67.614,67.571,67.571,102460000.0
2008-11-05 02:28:00,67.555,67.56,67.533,67.545,91330000.0
2008-11-05 02:29:00,67.559,67.579,67.545,67.553,60780000.0
2008-11-05 02:30:00,67.566,67.566,67.552,67.557,67440000.0
2008-11-05 02:31:00,67.546,67.555,67.541,67.549,72530000.0
2008-11-05 02:32:00,67.559,67.565,67.553,67.565,62090000.0
2008-11-05 02:33:00,67.586,67.586,67.571,67.571,19050000.0
2008-11-05 02:34:00,67.578,67.594,67.572,67.594,52180000.0
2008-11-05 02:35:00,67.591,67.606,67.591,67.606,33100000.0
2008-11-05 02:36:00,67.598,67.626,67.598,67.625,18070000.0
2008-11-05 02:37:00,67.644,67.67,67.638,67.65,74200000.0
2008-11-05 02:38:00,67.642,67.664,67.642,67.664,76970000.0
2008-11-05 02:39:00,67.697,67.697,67.662,67.672,68510000.0
2008-11-05 02:40:00,67.681,67.686,67.674,67.678,18980000.0
2008-11-05 02:41:00,67.692,67.708,67.684,67.706,55050000.0
2008-11-05 02:42:00,67.712,67.749,67.712,67.729,34850000.0
2008-11-05 02:43:00,67.741,67.751,67.741,67.748,16000000.0
2008-11-05 02:44:00,67.753,67.753,67.736,67.736,77230000.0
2008-11-05 02:45:00,67.752,67.804,67.737,67.804,71540000.0
2008-11-05 02:46:00,67.786,67.802,67.781,67.791,19650000.0
2008-11-05 02:47:00,67.792,67.801,67.767,67.781,52730000.0
2008-11-05 02:48:00,67.793,67.793,67.765,67.774,40840000.0
2008-11-05 02:49:00,67.76,67.763,67.743,67.743,13700000.0
2008-11-05 02:50:00,67.748,67.755,67.744,67.747,53150000.0
2008-11-05 02:51:00,67.756,67.756,67.681,67.681,38670000.0
2008-11-05 02:52:00,67.67,67.676,67.67,67.676,2820000.0
2008-11-05 02:53:00,67.708,67.748,67.708,67.748,70250000.0
2008-11-05 02:54:00,67.745,67.745,67.718,67.733,72000000.0
2008-11-05 02:55:00,67.726,67.726,67.714,67.723,18600000.0
2008-11-05 02:56:00,67.716,67.72,67.694,67.694,54000000.0
2008-11-05 02:57:00,67.725,67.725,67.693,67.703,39300000.0
2008-11-05 02:58:00,67.708,67.715,67.708,67.715,4890000.0
2008-11-05 02:59:00,67.694,67.694,67.684,67.688,54600000.0
2008-11-05 03:00:00,67.698,67.712,67.685,67.706,33620000.0
2008-11-05 03:01:00,67.702,67.721,67.702,67.709,12010000.0
2008-11-05 03:02:00,67.719,67.723,67.706,67.716,36560000.0
2008-11-05 03:03:00,67.704,67.711,67.704,67.711,2260000.0
2008-11-05 03:04:00,67.724,67.724,67.71,67.71,49720000.0
2008-11-05 03:05:00,67.696,67.701,67.691,67.698,41510000.0
2008-11-05 03:06:00,67.711,67.711,67.678,67.679,9050000.0
2008-11-05 03:07:00,67.646,67.658,67.616,67.655,11910000.0
2008-11-05 03:08:00,67.655,67.655,67.641,67.649,34110000.0
2008-11-05 03:09:00,67.66,67.66,67.633,67.633,9570000.0
2008-11-05 03:10:00,67.588,67.588,67.541,67.541,4700000.0
2008-11-05 03:11:00,67.527,67.546,67.46,67.462,57390000.0
2008-11-05 03:12:00,67.475,67.551,67.472,67.551,38810000.0
2008-11-05 03:13:00,67.513,67.522,67.511,67.511,14350000.0
2008-11-05 03:14:00,67.513,67.513,67.474,67.483,55730000.0
2008-11-05 03:15:00,67.511,67.525,67.495,67.525,43680000.0
2008-11-05 03:16:00,67.533,67.535,67.526,67.535,8460000.0
2008-11-05 03:17:00,67.531,67.555,67.531,67.555,98890000.0
2008-11-05 03:18:00,67.573,67.573,67.542,67.542,99980000.0
2008-11-05 03:19:00,67.526,67.526,67.5,67.5,90930000.0
2008-11-05 03:20:00,67.501,67.501,67.452,67.456,64960000.0
2008-11-05 03:21:00,67.464,67.464,67.432,67.432,66550000.0
2008-11-05 03:22:00,67.413,67.413,67.395,67.399,79710000.0
2008-11-05 03:23:00,67.423,67.438,67.412,67.412,65640000.0
2008-11-05 03:24:00,67.434,67.434,67.397,67.418,20740000.0
2008-11-05 03:25:00,67.441,67.474,67.437,67.474,46860000.0
2008-11-05 03:26:00,67.494,67.522,67.487,67.501,40290000.0
2008-11-05 03:27:00,67.499,67.499,67.484,67.486,8450000.0
2008-11-05 03:28:00,67.481,67.497,67.481,67.497,102300000.0
2008-11-05 03:29:00,67.501,67.501,67.455,67.455,85020000.0
2008-11-05 03:30:00,67.465,67.465,67.439,67.447,63640000.0
2008-11-05 03:31:00,67.457,67.457,67.429,67.429,76530000.0
2008-11-05 03:32:00,67.416,67.422,67.397,67.402,75530000.0
2008-11-05 03:33:00,67.434,67.434,67.412,67.42,69390000.0
2008-11-05 03:34:00,67.409,67.423,67.405,67.423,24580000.0
2008-11-05 03:35:00,67.425,67.47,67.425,67.47,52310000.0
2008-11-05 03:36:00,67.492,67.492,67.455,67.472,38240000.0
2008-11-05 03:37:00,67.45,67.45,67.433,67.437,14720000.0
2008-11-05 03:38:00,67.433,67.462,67.433,67.439,37600000.0
2008-11-05 03:39:00,67.452,67.457,67.452,67.457,9430000.0
2008-11-05 03:40:00,67.452,67.465,67.452,67.46,12620000.0
2008-11-05 03:41:00,67.45,67.466,67.45,67.466,38510000.0
2008-11-05 03:42:00,67.482,67.493,67.477,67.493,8860000.0
2008-11-05 03:43:00,67.48,67.496,67.48,67.491,53720000.0
2008-11-05 03:44:00,67.48,67.505,67.48,67.482,39930000.0
2008-11-05 03:45:00,67.497,67.497,67.455,67.459,15820000.0
2008-11-05 03:46:00,67.464,67.495,67.464,67.492,8460000.0
2008-11-05 03:47:00,67.479,67.482,67.471,67.478,38160000.0
2008-11-05 03:48:00,67.504,67.53,67.497,67.523,13790000.0
2008-11-05 03:49:00,67.531,67.532,67.515,67.519,15020000.0
2008-11-05 03:50:00,67.514,67.554,67.514,67.554,111780000.0
2008-11-05 03:51:00,67.573,67.573,67.543,67.543,95950000.0
2008-11-05 03:52:00,67.552,67.584,67.552,67.584,88630000.0
2008-11-05 03:53:00,67.581,67.593,67.581,67.587,80110000.0
2008-11-05 03:54:00,67.603,67.61,67.569,67.595,80460000.0
2008-11-05 03:55:00,67.591,67.603,67.589,67.589,52490000.0
2008-11-05 03:56:00,67.586,67.622,67.586,67.622,46420000.0
2008-11-05 03:57:00,67.607,67.668,67.578,67.653,91260000.0
2008-11-05 03:58:00,67.646,67.653,67.636,67.639,68480000.0
2008-11-05 03:59:00,67.63,67.64,67.612,67.628,76200000.0
2008-11-05 04:00:00,67.649,67.649,67.562,67.58,70490000.0
2008-11-05 04:01:00,67.591,67.609,67.587,67.605,64630000.0
2008-11-05 04:02:00,67.587,67.593,67.566,67.593,72720000.0
2008-11-05 04:03:00,67.595,67.61,67.584,67.59,58070000.0
2008-11-05 04:04:00,67.583,67.611,67.583,67.592,54430000.0
2008-11-05 04:05:00,67.606,67.606,67.585,67.59,91740000.0
2008-11-05 04:06:00,67.604,67.604,67.581,67.604,98000000.0
2008-11-05 04:07:00,67.595,67.603,67.587,67.59,83500000.0
2008-11-05 04:08:00,67.597,67.602,67.576,67.587,55700000.0
2008-11-05 04:09:00,67.604,67.604,67.575,67.589,69990000.0
2008-11-05 04:10:00,67.595,67.601,67.578,67.591,73340000.0
2008-11-05 04:11:00,67.57,67.589,67.558,67.562,57610000.0
2008-11-05 04:12:00,67.585,67.595,67.551,67.595,22430000.0
2008-11-05 04:13:00,67.591,67.61,67.591,67.601,50750000.0
2008-11-05 04:14:00,67.611,67.631,67.596,67.631,41800000.0
2008-11-05 04:15:00,67.65,67.652,67.617,67.635,21480000.0
2008-11-05 04:16:00,67.618,67.635,67.616,67.62,68100000.0
2008-11-05 04:17:00,67.61,67.631,67.608,67.625,76730000.0
2008-11-05 04:18:00,67.641,67.642,67.625,67.635,69730000.0
2008-11-05 04:19:00,67.666,67.666,67.639,67.641,22790000.0
2008-11-05 04:20:00,67.632,67.643,67.632,67.638,52080000.0
2008-11-05 04:21:00,67.644,67.647,67.631,67.647,38200000.0
2008-11-05 04:22:00,67.623,67.63,67.608,67.613,14350000.0
2008-11-05 04:23:00,67.616,67.624,67.596,67.599,75270000.0
2008-11-05 04:24:00,67.624,67.648,67.615,67.635,63970000.0
2008-11-05 04:25:00,67.621,67.644,67.621,67.644,20700000.0
2008-11-05 04:26:00,67.623,67.643,67.623,67.623,48980000.0
2008-11-05 04:27:00,67.627,67.629,67.596,67.616,42190000.0
2008-11-05 04:28:00,67.632,67.639,67.624,67.636,15060000.0
2008-11-05 04:29:00,67.655,67.672,67.648,67.666,59770000.0
2008-11-05 04:30:00,67.674,67.674,67.64,67.644,91340000.0
2008-11-05 04:31:00,67.665,67.665,67.641,67.664,103760000.0
2008-11-05 04:32:00,67.652,67.674,67.652,67.66,89100000.0
2008-11-05 04:33:00,67.683,67.683,67.663,67.679,56080000.0
2008-11-05 04:34:00,67.674,67.692,67.667,67.685,68500000.0
2008-11-05 04:35:00,67.692,67.713,67.692,67.713,78230000.0
2008-11-05 04:36:00,67.73,67.735,67.716,67.718,63730000.0
2008-11-05 04:37:00,67.698,67.719,67.698,67.7,20180000.0
2008-11-05 04:38:00,67.713,67.783,67.713,67.773,52440000.0
2008-11-05 04:39:00,67.784,67.784,67.739,67.743,39360000.0
2008-11-05 04:40:00,67.751,67.753,67.736,67.739,18500000.0
2008-11-05 04:41:00,67.73,67.754,67.73,67.754,79970000.0
2008-11-05 04:42:00,67.759,67.788,67.74,67.788,53390000.0
2008-11-05 04:43:00,67.802,67.802,67.773,67.773,56980000.0
2008-11-05 04:44:00,67.764,67.788,67.764,67.78,89060000.0
2008-11-05 04:45:00,67.795,67.8,67.772,67.79,105700000.0
2008-11-05 04:46:00,67.804,67.804,67.774,67.793,90350000.0
2008-11-05 04:47:00,67.79,67.828,67.777,67.818,63000000.0
2008-11-05 04:48:00,67.813,67.834,67.805,67.81,75140000.0
2008-11-05 04:49:00,67.788,67.81,67.764,67.805,77900000.0
2008-11-05 04:50:00,67.799,67.8,67.786,67.797,63930000.0
2008-11-05 04:51:00,67.802,67.802,67.753,67.753,20890000.0
2008-11-05 04:52:00,67.754,67.754,67.695,67.712,52150000.0
2008-11-05 04:53:00,67.704,67.722,67.701,67.701,35160000.0
2008-11-05 04:54:00,67.716,67.731,67.712,67.729,15590000.0
2008-11-05 04:55:00,67.724,67.751,67.724,67.747,53760000.0
2008-11-05 04:56:00,67.739,67.753,67.733,67.74,42190000.0
2008-11-05 04:57:00,67.744,67.751,67.728,67.751,10930000.0
2008-11-05 04:58:00,67.773,67.78,67.762,67.771,12220000.0
2008-11-05 04:59:00,67.774,67.774,67.761,67.767,14350000.0
2008-11-05 05:00:00,67.782,67.789,67.761,67.782,13420000.0
2008-11-05 05:01:00,67.759,67.785,67.759,67.785,5080000.0
2008-11-05 05:02:00,67.783,67.783,67.765,67.783,15150000.0
2008-11-05 05:03:00,67.786,67.801,67.782,67.8,9590000.0
2008-11-05 05:04:00,67.797,67.817,67.797,67.816,11360000.0
2008-11-05 05:05:00,67.806,67.83,67.804,67.826,21770000.0
2008-11-05 05:06:00,67.83,67.855,67.83,67.845,10950000.0
2008-11-05 05:07:00,67.836,67.848,67.823,67.845,21010000.0
2008-11-05 05:08:00,67.803,67.845,67.803,67.845,19570000.0
2008-11-05 05:09:00,67.847,67.847,67.828,67.844,12770000.0
2008-11-05 05:10:00,67.852,67.876,67.843,67.876,7220000.0
2008-11-05 05:11:00,67.899,67.911,67.885,67.885,21440000.0
2008-11-05 05:12:00,67.91,67.912,67.883,67.886,15020000.0
2008-11-05 05:13:00,67.902,67.917,67.899,67.908,14830000.0
2008-11-05 05:14:00,67.902,67.918,67.902,67.906,8640000.0
2008-11-05 05:15:00,67.909,67.934,67.885,67.934,14500000.0
2008-11-05 05:16:00,67.932,67.951,67.918,67.951,12480000.0
2008-11-05 05:17:00,67.941,67.949,67.93,67.946,19370000.0
2008-11-05 05:18:00,67.93,67.939,67.927,67.927,13610000.0
2008-11-05 05:19:00,67.905,67.921,67.9,67.921,13520000.0
2008-11-05 05:20:00,67.924,67.926,67.916,67.926,11450000.0
2008-11-05 05:21:00,67.939,67.939,67.922,67.928,13180000.0
2008-11-05 05:22:00,67.92,67.923,67.912,67.912,11070000.0
2008-11-05 05:23:00,67.927,67.932,67.908,67.932,20890000.0
2008-11-05 05:24:00,67.918,67.918,67.85,67.85,13420000.0
2008-11-05 05:25:00,67.906,67.913,67.856,67.913,16560000.0
2008-11-05 05:26:00,67.917,67.939,67.917,67.937,13560000.0
2008-11-05 05:27:00,67.932,67.932,67.853,67.908,15070000.0
2008-11-05 05:28:00,67.934,67.934,67.908,67.917,13980000.0
2008-11-05 05:29:00,67.897,67.926,67.872,67.911,15580000.0
2008-11-05 05:30:00,67.934,67.934,67.92,67.922,16000000.0
2008-11-05 05:31:00,67.921,67.924,67.911,67.924,10330000.0
2008-11-05 05:32:00,67.91,67.925,67.91,67.91,14730000.0
2008-11-05 05:33:00,67.927,67.927,67.911,67.919,9240000.0
2008-11-05 05:34:00,67.916,67.916,67.901,67.911,14360000.0
2008-11-05 05:35:00,67.908,67.916,67.908,67.916,20360000.0
2008-11-05 05:36:00,67.93,67.93,67.883,67.891,22770000.0
2008-11-05 05:37:00,67.872,67.878,67.787,67.787,11840000.0
2008-11-05 05:38:00,67.824,67.844,67.824,67.839,13430000.0
2008-11-05 05:39:00,67.858,67.858,67.828,67.837,10140000.0
2008-11-05 05:40:00,67.814,67.831,67.813,67.831,12060000.0
2008-11-05 05:41:00,67.803,67.831,67.798,67.831,14310000.0
2008-11-05 05:42:00,67.831,67.842,67.826,67.826,12970000.0
2008-11-05 05:43:00,67.838,67.846,67.832,67.846,15670000.0
2008-11-05 05:44:00,67.834,67.843,67.826,67.843,10140000.0
2008-11-05 05:45:00,67.845,67.845,67.825,67.825,4170000.0
2008-11-05 05:46:00,67.806,67.817,67.776,67.801,16000000.0
2008-11-05 05:47:00,67.799,67.799,67.75,67.766,15770000.0
2008-11-05 05:48:00,67.787,67.787,67.773,67.781,8530000.0
2008-11-05 05:49:00,67.792,67.798,67.791,67.793,20510000.0
2008-11-05 05:50:00,67.783,67.786,67.769,67.769,16190000.0
2008-11-05 05:51:00,67.79,67.793,67.779,67.793,7890000.0
2008-11-05 05:52:00,67.793,67.801,67.791,67.791,9990000.0
2008-11-05 05:53:00,67.796,67.832,67.795,67.832,18450000.0
2008-11-05 05:54:00,67.794,67.794,67.792,67.792,3380000.0
2008-11-05 05:55:00,67.796,67.796,67.79,67.795,14320000.0
2008-11-05 05:56:00,67.811,67.822,67.811,67.822,2820000.0
2008-11-05 05:57:00,67.836,67.863,67.832,67.839,16370000.0
2008-11-05 05:58:00,67.823,67.869,67.823,67.869,14260000.0
2008-11-05 05:59:00,67.862,67.866,67.842,67.853,11540000.0
2008-11-05 06:00:00,67.853,67.853,67.833,67.845,10700000.0
2008-11-05 06:01:00,67.848,67.857,67.848,67.857,16870000.0
2008-11-05 06:02:00,67.86,67.866,67.86,67.862,7560000.0
2008-11-05 06:03:00,67.881,67.883,67.873,67.875,13900000.0
2008-11-05 06:04:00,67.886,67.89,67.875,67.89,15070000.0
2008-11-05 06:05:00,67.886,67.898,67.886,67.893,13150000.0
2008-11-05 06:06:00,67.914,67.914,67.891,67.894,16900000.0
2008-11-05 06:07:00,67.869,67.869,67.841,67.843,10140000.0
2008-11-05 06:08:00,67.833,67.833,67.818,67.825,10930000.0
2008-11-05 06:09:00,67.821,67.821,67.783,67.785,9620000.0
2008-11-05 06:10:00,67.763,67.775,67.728,67.728,18980000.0
2008-11-05 06:11:00,67.714,67.732,67.706,67.732,13780000.0
2008-11-05 06:12:00,67.736,67.742,67.69,67.69,15290000.0
2008-11-05 06:13:00,67.701,67.728,67.674,67.728,13190000.0
2008-11-05 06:14:00,67.746,67.753,67.721,67.734,20520000.0
2008-11-05 06:15:00,67.743,67.743,67.678,67.686,13610000.0
2008-11-05 06:16:00,67.693,67.707,67.686,67.694,16190000.0
2008-11-05 06:17:00,67.693,67.693,67.645,67.645,13950000.0
2008-11-05 06:18:00,67.657,67.657,67.59,67.601,19330000.0
2008-11-05 06:19:00,67.568,67.589,67.555,67.555,18440000.0
2008-11-05 06:20:00,67.57,67.571,67.552,67.562,17080000.0
2008-11-05 06:21:00,67.592,67.611,67.582,67.598,11120000.0
2008-11-05 06:22:00,67.588,67.605,67.577,67.592,18260000.0
2008-11-05 06:23:00,67.602,67.607,67.591,67.591,14310000.0
2008-11-05 06:24:00,67.607,67.609,67.601,67.603,13340000.0
2008-11-05 06:25:00,67.615,67.623,67.602,67.608,13030000.0
2008-11-05 06:26:00,67.616,67.636,67.616,67.629,14090000.0
2008-11-05 06:27:00,67.626,67.626,67.601,67.61,12850000.0
2008-11-05 06:28:00,67.617,67.622,67.592,67.597,15620000.0
2008-11-05 06:29:00,67.611,67.618,67.6,67.6,13980000.0
2008-11-05 06:30:00,67.622,67.622,67.591,67.606,22810000.0
2008-11-05 06:31:00,67.62,67.62,67.605,67.613,17730000.0
2008-11-05 06:32:00,67.615,67.625,67.607,67.621,13790000.0
2008-11-05 06:33:00,67.599,67.607,67.592,67.598,12580000.0
2008-11-05 06:34:00,67.586,67.586,67.561,67.561,14160000.0
2008-11-05 06:35:00,67.564,67.564,67.539,67.539,9400000.0
2008-11-05 06:36:00,67.547,67.547,67.483,67.488,14140000.0
2008-11-05 06:37:00,67.451,67.451,67.363,67.373,9960000.0
2008-11-05 06:38:00,67.353,67.357,67.332,67.343,15250000.0
2008-11-05 06:39:00,67.388,67.399,67.38,67.385,14530000.0
2008-11-05 06:40:00,67.372,67.394,67.368,67.382,13930000.0
2008-11-05 06:41:00,67.361,67.453,67.358,67.453,19420000.0
2008-11-05 06:42:00,67.425,67.43,67.377,67.38,12640000.0
2008-11-05 06:43:00,67.386,67.429,67.383,67.428,12990000.0
2008-11-05 06:44:00,67.418,67.421,67.404,67.41,12630000.0
2008-11-05 06:45:00,67.43,67.43,67.371,67.371,16840000.0
2008-11-05 06:46:00,67.379,67.43,67.364,67.409,18470000.0
2008-11-05 06:47:00,67.408,67.409,67.395,67.395,9950000.0
2008-11-05 06:48:00,67.409,67.409,67.369,67.369,12020000.0
2008-11-05 06:49:00,67.343,67.382,67.338,67.347,15670000.0
2008-11-05 06:50:00,67.35,67.35,67.328,67.345,13000000.0
2008-11-05 06:51:00,67.358,67.358,67.351,67.358,13950000.0
2008-11-05 06:52:00,67.359,67.372,67.359,67.372,3800000.0
2008-11-05 06:53:00,67.333,67.36,67.317,67.36,13190000.0
2008-11-05 06:54:00,67.366,67.366,67.324,67.327,9210000.0
2008-11-05 06:55:00,67.333,67.343,67.313,67.343,16530000.0
2008-11-05 06:56:00,67.345,67.351,67.342,67.35,16530000.0
2008-11-05 06:57:00,67.353,67.353,67.342,67.348,13750000.0
2008-11-05 06:58:00,67.343,67.365,67.343,67.365,20140000.0
2008-11-05 06:59:00,67.364,67.366,67.357,67.366,14460000.0
2008-11-05 07:00:00,67.381,67.381,67.357,67.368,11670000.0
2008-11-05 07:01:00,67.37,67.37,67.355,67.361,12210000.0
2008-11-05 07:02:00,67.37,67.37,67.342,67.344,11500000.0
2008-11-05 07:03:00,67.35,67.36,67.339,67.35,19890000.0
2008-11-05 07:04:00,67.336,67.35,67.33,67.35,10740000.0
2008-11-05 07:05:00,67.323,67.335,67.294,67.294,17330000.0
2008-11-05 07:06:00,67.315,67.323,67.297,67.323,16380000.0
2008-11-05 07:07:00,67.326,67.343,67.322,67.329,15330000.0
2008-11-05 07:08:00,67.318,67.363,67.318,67.363,13590000.0
2008-11-05 07:09:00,67.382,67.387,67.358,67.375,17920000.0
2008-11-05 07:10:00,67.382,67.393,67.375,67.393,12960000.0
2008-11-05 07:11:00,67.377,67.381,67.373,67.373,13420000.0
2008-11-05 07:12:00,67.382,67.382,67.351,67.379,15330000.0
2008-11-05 07:13:00,67.37,67.387,67.352,67.352,68720000.0
2008-11-05 07:14:00,67.336,67.347,67.334,67.336,71950000.0
2008-11-05 07:15:00,67.349,67.349,67.293,67.295,86560000.0
2008-11-05 07:16:00,67.283,67.31,67.283,67.31,122330000.0
2008-11-05 07:17:00,67.283,67.303,67.278,67.297,111830000.0
2008-11-05 07:18:00,67.294,67.294,67.224,67.237,115560000.0
2008-11-05 07:19:00,67.232,67.27,67.225,67.259,107250000.0
2008-11-05 07:20:00,67.257,67.269,67.257,67.265,34520000.0
2008-11-05 07:21:00,67.293,67.305,67.283,67.292,22380000.0
2008-11-05 07:22:00,67.294,67.336,67.294,67.307,76980000.0
2008-11-05 07:23:00,67.316,67.342,67.311,67.339,116020000.0
2008-11-05 07:24:00,67.357,67.357,67.31,67.32,65440000.0
2008-11-05 07:25:00,67.324,67.335,67.297,67.297,100270000.0
2008-11-05 07:26:00,67.281,67.296,67.263,67.274,112610000.0
2008-11-05 07:27:00,67.264,67.274,67.251,67.255,91420000.0
2008-11-05 07:28:00,67.27,67.291,67.258,67.258,92930000.0
2008-11-05 07:29:00,67.262,67.264,67.239,67.253,89700000.0
2008-11-05 07:30:00,67.263,67.263,67.217,67.239,81890000.0
2008-11-05 07:31:00,67.232,67.283,67.214,67.276,66590000.0
2008-11-05 07:32:00,67.271,67.271,67.222,67.267,127260000.0
2008-11-05 07:33:00,67.281,67.281,67.212,67.212,68510000.0
2008-11-05 07:34:00,67.218,67.218,67.184,67.184,87220000.0
2008-11-05 07:35:00,67.186,67.241,67.186,67.241,90660000.0
2008-11-05 07:36:00,67.258,67.289,67.246,67.289,91790000.0
2008-11-05 07:37:00,67.282,67.302,67.282,67.294,122670000.0
2008-11-05 07:38:00,67.302,67.326,67.295,67.304,104280000.0
2008-11-05 07:39:00,67.309,67.317,67.298,67.306,62850000.0
2008-11-05 07:40:00,67.316,67.32,67.294,67.308,55320000.0
2008-11-05 07:41:00,67.317,67.322,67.292,67.322,68590000.0
2008-11-05 07:42:00,67.318,67.327,67.318,67.319,59020000.0
2008-11-05 07:43:00,67.313,67.335,67.313,67.335,96110000.0
2008-11-05 07:44:00,67.332,67.339,67.324,67.335,67420000.0
2008-11-05 07:45:00,67.327,67.327,67.321,67.327,37870000.0
2008-11-05 07:46:00,67.317,67.324,67.31,67.322,95360000.0
2008-11-05 07:47:00,67.323,67.329,67.311,67.326,102190000.0
2008-11-05 07:48:00,67.338,67.349,67.326,67.347,82030000.0
2008-11-05 07:49:00,67.359,67.379,67.351,67.375,51620000.0
2008-11-05 07:50:00,67.376,67.384,67.37,67.377,42020000.0
2008-11-05 07:51:00,67.392,67.392,67.365,67.377,66590000.0
2008-11-05 07:52:00,67.366,67.374,67.365,67.368,91900000.0
2008-11-05 07:53:00,67.355,67.355,67.316,67.323,110920000.0
2008-11-05 07:54:00,67.321,67.344,67.321,67.344,103780000.0
2008-11-05 07:55:00,67.346,67.346,67.34,67.34,101460000.0
2008-11-05 07:56:00,67.351,67.367,67.351,67.367,97230000.0
2008-11-05 07:57:00,67.387,67.395,67.369,67.378,57120000.0
2008-11-05 07:58:00,67.38,67.38,67.348,67.348,90030000.0
2008-11-05 07:59:00,67.368,67.419,67.367,67.419,63360000.0
2008-11-05 08:00:00,67.444,67.444,67.406,67.419,52310000.0
2008-11-05 08:01:00,67.425,67.476,67.422,67.425,53360000.0
2008-11-05 08:02:00,67.429,67.454,67.426,67.454,77660000.0
2008-11-05 08:03:00,67.471,67.474,67.444,67.461,108470000.0
2008-11-05 08:04:00,67.45,67.464,67.45,67.458,142960000.0
2008-11-05 08:05:00,67.452,67.484,67.439,67.484,116270000.0
2008-11-05 08:06:00,67.491,67.491,67.424,67.442,85870000.0
2008-11-05 08:07:00,67.427,67.452,67.416,67.434,97660000.0
2008-11-05 08:08:00,67.427,67.446,67.421,67.446,98920000.0
2008-11-05 08:09:00,67.444,67.444,67.429,67.437,142970000.0
2008-11-05 08:10:00,67.445,67.445,67.425,67.444,87100000.0
2008-11-05 08:11:00,67.438,67.452,67.434,67.434,67640000.0
2008-11-05 08:12:00,67.437,67.443,67.429,67.443,57970000.0
2008-11-05 08:13:00,67.434,67.438,67.427,67.43,103720000.0
2008-11-05 08:14:00,67.434,67.441,67.423,67.441,169970000.0
2008-11-05 08:15:00,67.433,67.437,67.42,67.427,143250000.0
2008-11-05 08:16:00,67.439,67.441,67.424,67.432,92660000.0
2008-11-05 08:17:00,67.433,67.454,67.433,67.447,67540000.0
2008-11-05 08:18:00,67.471,67.483,67.468,67.474,93250000.0
2008-11-05 08:19:00,67.483,67.493,67.48,67.489,90450000.0
2008-11-05 08:20:00,67.488,67.513,67.486,67.504,110450000.0
2008-11-05 08:21:00,67.478,67.501,67.478,67.5,139800000.0
2008-11-05 08:22:00,67.486,67.488,67.453,67.47,111490000.0
2008-11-05 08:23:00,67.479,67.555,67.479,67.555,119650000.0
2008-11-05 08:24:00,67.595,67.595,67.52,67.533,132480000.0
2008-11-05 08:25:00,67.533,67.533,67.496,67.513,114850000.0
2008-11-05 08:26:00,67.511,67.524,67.503,67.524,58820000.0
2008-11-05 08:27:00,67.548,67.556,67.513,67.543,48910000.0
2008-11-05 08:28:00,67.56,67.573,67.553,67.573,87550000.0
2008-11-05 08:29:00,67.584,67.59,67.571,67.583,107380000.0
2008-11-05 08:30:00,67.599,67.599,67.574,67.574,84220000.0
2008-11-05 08:31:00,67.558,67.572,67.546,67.546,100170000.0
2008-11-05 08:32:00,67.538,67.543,67.53,67.543,49090000.0
2008-11-05 08:33:00,67.551,67.551,67.513,67.513,118690000.0
2008-11-05 08:34:00,67.524,67.524,67.464,67.464,83450000.0
2008-11-05 08:35:00,67.455,67.501,67.455,67.501,75480000.0
2008-11-05 08:36:00,67.502,67.529,67.484,67.518,93610000.0
2008-11-05 08:37:00,67.516,67.533,67.51,67.533,75820000.0
2008-11-05 08:38:00,67.524,67.524,67.494,67.507,105070000.0
2008-11-05 08:39:00,67.527,67.533,67.513,67.533,116110000.0
2008-11-05 08:40:00,67.531,67.56,67.531,67.557,82300000.0
2008-11-05 08:41:00,67.563,67.563,67.544,67.551,59030000.0
2008-11-05 08:42:00,67.563,67.563,67.513,67.513,56840000.0
2008-11-05 08:43:00,67.503,67.506,67.488,67.497,73360000.0
2008-11-05 08:44:00,67.509,67.52,67.508,67.509,98100000.0
2008-11-05 08:45:00,67.535,67.553,67.517,67.553,57130000.0
2008-11-05 08:46:00,67.549,67.549,67.518,67.522,87690000.0
2008-11-05 08:47:00,67.522,67.522,67.497,67.509,124430000.0
2008-11-05 08:48:00,67.523,67.53,67.495,67.512,84210000.0
2008-11-05 08:49:00,67.536,67.548,67.533,67.548,74050000.0
2008-11-05 08:50:00,67.534,67.534,67.514,67.527,74060000.0
2008-11-05 08:51:00,67.536,67.536,67.527,67.527,93940000.0
2008-11-05 08:52:00,67.509,67.527,67.509,67.517,111540000.0
2008-11-05 08:53:00,67.516,67.522,67.509,67.518,93300000.0
2008-11-05 08:54:00,67.511,67.511,67.468,67.468,74650000.0
2008-11-05 08:55:00,67.451,67.48,67.451,67.475,30320000.0
2008-11-05 08:56:00,67.483,67.483,67.461,67.475,100420000.0
2008-11-05 08:57:00,67.484,67.484,67.456,67.461,123080000.0
2008-11-05 08:58:00,67.46,67.46,67.409,67.418,102420000.0
2008-11-05 08:59:00,67.396,67.411,67.387,67.402,118280000.0
2008-11-05 09:00:00,67.413,67.413,67.379,67.389,130650000.0
2008-11-05 09:01:00,67.381,67.402,67.381,67.402,99290000.0
2008-11-05 09:02:00,67.393,67.393,67.323,67.356,87910000.0
2008-11-05 09:03:00,67.337,67.337,67.277,67.294,103880000.0
2008-11-05 09:04:00,67.303,67.329,67.301,67.308,69810000.0
2008-11-05 09:05:00,67.305,67.333,67.305,67.325,75490000.0
2008-11-05 09:06:00,67.311,67.311,67.266,67.273,93760000.0
2008-11-05 09:07:00,67.276,67.277,67.257,67.262,83510000.0
2008-11-05 09:08:00,67.25,67.283,67.248,67.283,54000000.0
2008-11-05 09:09:00,67.264,67.3,67.264,67.294,96290000.0
2008-11-05 09:10:00,67.299,67.329,67.288,67.292,83300000.0
2008-11-05 09:11:00,67.277,67.29,67.267,67.286,82640000.0
2008-11-05 09:12:00,67.304,67.304,67.263,67.273,92220000.0
2008-11-05 09:13:00,67.289,67.292,67.272,67.286,65890000.0
2008-11-05 09:14:00,67.271,67.291,67.265,67.277,98490000.0
2008-11-05 09:15:00,67.297,67.297,67.274,67.288,99790000.0
2008-11-05 09:16:00,67.294,67.294,67.239,67.248,82760000.0
2008-11-05 09:17:00,67.213,67.218,67.172,67.178,89110000.0
2008-11-05 09:18:00,67.195,67.216,67.168,67.212,76250000.0
2008-11-05 09:19:00,67.192,67.197,67.162,67.162,72780000.0
2008-11-05 09:20:00,67.18,67.202,67.168,67.196,57850000.0
2008-11-05 09:21:00,67.204,67.204,67.154,67.184,109820000.0
2008-11-05 09:22:00,67.176,67.225,67.176,67.221,95920000.0
2008-11-05 09:23:00,67.235,67.271,67.226,67.271,108210000.0
2008-11-05 09:24:00,67.274,67.277,67.222,67.276,67800000.0
2008-11-05 09:25:00,67.288,67.299,67.268,67.279,57120000.0
2008-11-05 09:26:00,67.284,67.301,67.253,67.253,70300000.0
2008-11-05 09:27:00,67.266,67.286,67.248,67.274,131120000.0
2008-11-05 09:28:00,67.291,67.33,67.291,67.324,127300000.0
2008-11-05 09:29:00,67.307,67.311,67.294,67.307,85400000.0
2008-11-05 09:30:00,67.315,67.338,67.304,67.338,84760000.0
2008-11-05 09:31:00,67.334,67.355,67.331,67.355,100230000.0
2008-11-05 09:32:00,67.356,67.369,67.314,67.314,125670000.0
2008-11-05 09:33:00,67.332,67.332,67.294,67.321,73040000.0
2008-11-05 09:34:00,67.316,67.316,67.267,67.274,72590000.0
2008-11-05 09:35:00,67.263,67.285,67.263,67.285,34580000.0
2008-11-05 09:36:00,67.311,67.339,67.273,67.339,53690000.0
2008-11-05 09:37:00,67.329,67.354,67.329,67.348,85120000.0
2008-11-05 09:38:00,67.327,67.348,67.306,67.312,60790000.0
2008-11-05 09:39:00,67.323,67.335,67.297,67.308,64650000.0
2008-11-05 09:40:00,67.302,67.322,67.302,67.318,93210000.0
2008-11-05 09:41:00,67.305,67.305,67.263,67.263,71280000.0
2008-11-05 09:42:00,67.28,67.28,67.238,67.241,75310000.0
2008-11-05 09:43:00,67.247,67.269,67.228,67.228,82950000.0
2008-11-05 09:44:00,67.225,67.225,67.205,67.207,69060000.0
2008-11-05 09:45:00,67.204,67.204,66.923,66.923,89150000.0
2008-11-05 09:46:00,66.971,67.132,66.971,67.132,72760000.0
2008-11-05 09:47:00,67.102,67.137,67.094,67.137,34390000.0
2008-11-05 09:48:00,67.158,67.194,67.137,67.176,58780000.0
2008-11-05 09:49:00,67.164,67.17,67.152,67.168,67500000.0
2008-11-05 09:50:00,67.159,67.18,67.155,67.18,87790000.0
2008-11-05 09:51:00,67.186,67.203,67.163,67.203,55100000.0
2008-11-05 09:52:00,67.222,67.253,67.195,67.253,49550000.0
2008-11-05 09:53:00,67.223,67.228,67.2,67.204,116370000.0
2008-11-05 09:54:00,67.225,67.241,67.205,67.228,116200000.0
2008-11-05 09:55:00,67.211,67.217,67.181,67.181,74920000.0
2008-11-05 09:56:00,67.181,67.191,67.163,67.179,79500000.0
2008-11-05 09:57:00,67.193,67.193,67.162,67.177,99020000.0
2008-11-05 09:58:00,67.165,67.174,67.152,67.152,101650000.0
2008-11-05 09:59:00,67.162,67.175,67.146,67.175,33980000.0
2008-11-05 10:00:00,67.155,67.158,67.125,67.145,31770000.0
2008-11-05 10:01:00,67.135,67.178,67.135,67.141,55100000.0
2008-11-05 10:02:00,67.165,67.168,67.149,67.155,13150000.0
2008-11-05 10:03:00,67.197,67.26,67.183,67.231,29380000.0
2008-11-05 10:04:00,67.206,67.22,67.168,67.191,69200000.0
2008-11-05 10:05:00,67.204,67.211,67.188,67.206,35910000.0
2008-11-05 10:06:00,67.202,67.206,67.141,67.153,97490000.0
2008-11-05 10:07:00,67.137,67.148,67.098,67.106,82140000.0
2008-11-05 10:08:00,67.094,67.126,67.094,67.118,32680000.0
2008-11-05 10:09:00,67.138,67.138,67.07,67.083,48370000.0
2008-11-05 10:10:00,67.067,67.083,67.057,67.068,52410000.0
2008-11-05 10:11:00,67.055,67.075,67.0,67.0,79970000.0
2008-11-05 10:12:00,67.021,67.021,66.986,66.992,94150000.0
2008-11-05 10:13:00,66.996,67.011,66.978,66.996,85310000.0
2008-11-05 10:14:00,66.989,66.991,66.973,66.98,146660000.0
2008-11-05 10:15:00,66.992,66.992,66.905,66.906,72480000.0
2008-11-05 10:16:00,66.87,66.87,66.823,66.844,59110000.0
2008-11-05 10:17:00,66.869,66.901,66.866,66.871,39030000.0
2008-11-05 10:18:00,66.883,66.891,66.854,66.861,40110000.0
2008-11-05 10:19:00,66.872,66.9,66.85,66.87,47390000.0
2008-11-05 10:20:00,66.886,66.939,66.883,66.925,21590000.0
2008-11-05 10:21:00,66.963,66.963,66.934,66.961,21750000.0
2008-11-05 10:22:00,66.939,66.959,66.927,66.938,51070000.0
2008-11-05 10:23:00,66.913,66.917,66.886,66.9,44080000.0
2008-11-05 10:24:00,66.898,66.898,66.804,66.804,57040000.0
2008-11-05 10:25:00,66.81,66.829,66.785,66.79,36270000.0
2008-11-05 10:26:00,66.789,66.789,66.74,66.74,58860000.0
2008-11-05 10:27:00,66.76,66.785,66.759,66.785,37510000.0
2008-11-05 10:28:00,66.789,66.829,66.789,66.829,90730000.0
2008-11-05 10:29:00,66.84,66.854,66.813,66.819,70690000.0
2008-11-05 10:30:00,66.842,66.87,66.828,66.87,61280000.0
2008-11-05 10:31:00,66.847,66.857,66.825,66.85,41520000.0
2008-11-05 10:32:00,66.845,66.845,66.825,66.835,23890000.0
2008-11-05 10:33:00,66.857,66.871,66.842,66.854,32390000.0
2008-11-05 10:34:00,66.87,66.87,66.791,66.843,74390000.0
2008-11-05 10:35:00,66.82,66.86,66.82,66.847,66320000.0
2008-11-05 10:36:00,66.86,66.879,66.843,66.843,31590000.0
2008-11-05 10:37:00,66.847,66.859,66.843,66.858,73090000.0
2008-11-05 10:38:00,66.868,66.878,66.828,66.831,101710000.0
2008-11-05 10:39:00,66.836,66.836,66.798,66.804,52750000.0
2008-11-05 10:40:00,66.81,66.829,66.805,66.817,40940000.0
2008-11-05 10:41:00,66.794,66.837,66.794,66.82,31330000.0
2008-11-05 10:42:00,66.844,66.844,66.814,66.821,75110000.0
2008-11-05 10:43:00,66.841,66.859,66.825,66.856,104180000.0
2008-11-05 10:44:00,66.848,66.913,66.848,66.89,71790000.0
2008-11-05 10:45:00,66.919,66.932,66.896,66.924,85280000.0
2008-11-05 10:46:00,66.953,66.972,66.926,66.946,47010000.0
2008-11-05 10:47:00,66.969,66.987,66.931,66.987,102150000.0
2008-11-05 10:48:00,67.012,67.019,66.963,66.979,77540000.0
2008-11-05 10:49:00,66.962,66.962,66.919,66.932,76460000.0
2008-11-05 10:50:00,66.917,66.929,66.877,66.9,71660000.0
2008-11-05 10:51:00,66.926,66.931,66.897,66.931,124140000.0
2008-11-05 10:52:00,66.931,66.944,66.931,66.944,115200000.0
2008-11-05 10:53:00,66.923,66.953,66.923,66.953,96790000.0
2008-11-05 10:54:00,66.956,67.003,66.949,67.003,96800000.0
2008-11-05 10:55:00,66.996,66.999,66.972,66.986,74930000.0
2008-11-05 10:56:00,66.98,67.0,66.973,66.973,68750000.0
2008-11-05 10:57:00,66.992,66.993,66.95,66.993,100560000.0
2008-11-05 10:58:00,66.959,66.98,66.946,66.97,70660000.0
2008-11-05 10:59:00,66.973,66.998,66.971,66.995,80380000.0
2008-11-05 11:00:00,66.989,66.989,66.922,66.922,74530000.0
2008-11-05 11:01:00,66.908,66.929,66.895,66.908,87020000.0
2008-11-05 11:02:00,66.917,66.933,66.885,66.885,69810000.0
2008-11-05 11:03:00,66.914,66.914,66.879,66.905,69500000.0
2008-11-05 11:04:00,66.891,66.891,66.816,66.816,105140000.0
2008-11-05 11:05:00,66.817,66.829,66.785,66.785,61470000.0
2008-11-05 11:06:00,66.812,66.812,66.779,66.79,101160000.0
2008-11-05 11:07:00,66.8,66.8,66.759,66.779,70160000.0
2008-11-05 11:08:00,66.776,66.815,66.776,66.815,138050000.0
2008-11-05 11:09:00,66.81,66.81,66.774,66.774,105990000.0
2008-11-05 11:10:00,66.791,66.809,66.778,66.788,88250000.0
2008-11-05 11:11:00,66.751,66.766,66.691,66.701,68980000.0
2008-11-05 11:12:00,66.704,66.74,66.682,66.713,105140000.0
2008-11-05 11:13:00,66.74,66.74,66.665,66.665,75210000.0
2008-11-05 11:14:00,66.631,66.648,66.606,66.644,41930000.0
2008-11-05 11:15:00,66.675,66.687,66.645,66.659,27470000.0
2008-11-05 11:16:00,66.648,66.661,66.644,66.658,75510000.0
2008-11-05 11:17:00,66.622,66.666,66.597,66.597,41530000.0
2008-11-05 11:18:00,66.601,66.601,66.56,66.578,116870000.0
2008-11-05 11:19:00,66.574,66.582,66.562,66.566,131370000.0
2008-11-05 11:20:00,66.571,66.585,66.543,66.549,47680000.0
2008-11-05 11:21:00,66.57,66.57,66.516,66.538,60710000.0
2008-11-05 11:22:00,66.538,66.544,66.534,66.541,67230000.0
2008-11-05 11:23:00,66.552,66.561,66.537,66.555,109380000.0
2008-11-05 11:24:00,66.577,66.59,66.565,66.571,45140000.0
2008-11-05 11:25:00,66.593,66.635,66.581,66.625,63980000.0
2008-11-05 11:26:00,66.624,66.649,66.624,66.632,45960000.0
2008-11-05 11:27:00,66.642,66.662,66.634,66.662,77410000.0
2008-11-05 11:28:00,66.656,66.656,66.642,66.647,76350000.0
2008-11-05 11:29:00,66.649,66.681,66.646,66.658,50840000.0
2008-11-05 11:30:00,66.682,66.682,66.645,66.661,62260000.0
2008-11-05 11:31:00,66.664,66.67,66.634,66.634,63850000.0
2008-11-05 11:32:00,66.616,66.624,66.604,66.624,45770000.0
2008-11-05 11:33:00,66.62,66.624,66.584,66.584,45620000.0
2008-11-05 11:34:00,66.592,66.618,66.592,66.594,52470000.0
2008-11-05 11:35:00,66.602,66.623,66.598,66.623,100990000.0
2008-11-05 11:36:00,66.616,66.616,66.594,66.606,151490000.0
2008-11-05 11:37:00,66.594,66.61,66.591,66.591,75130000.0
2008-11-05 11:38:00,66.594,66.602,66.584,66.59,81820000.0
2008-11-05 11:39:00,66.61,66.61,66.578,66.592,52410000.0
2008-11-05 11:40:00,66.555,66.559,66.429,66.447,31840000.0
2008-11-05 11:41:00,66.453,66.503,66.453,66.484,45610000.0
2008-11-05 11:42:00,66.491,66.527,66.461,66.516,97550000.0
2008-11-05 11:43:00,66.466,66.5,66.462,66.485,113880000.0
2008-11-05 11:44:00,66.501,66.518,66.493,66.507,36840000.0
2008-11-05 11:45:00,66.509,66.509,66.442,66.454,54010000.0
2008-11-05 11:46:00,66.415,66.424,66.352,66.352,18580000.0
2008-11-05 11:47:00,66.327,66.404,66.327,66.404,48200000.0
2008-11-05 11:48:00,66.426,66.432,66.395,66.432,61270000.0
2008-11-05 11:49:00,66.428,66.444,66.426,66.444,76660000.0
2008-11-05 11:50:00,66.438,66.438,66.358,66.372,142420000.0
2008-11-05 11:51:00,66.385,66.394,66.367,66.37,78160000.0
2008-11-05 11:52:00,66.356,66.374,66.344,66.374,97000000.0
2008-11-05 11:53:00,66.344,66.367,66.319,66.319,107050000.0
2008-11-05 11:54:00,66.331,66.346,66.287,66.303,112270000.0
2008-11-05 11:55:00,66.312,66.312,66.264,66.31,68060000.0
2008-11-05 11:56:00,66.296,66.296,66.24,66.242,40650000.0
2008-11-05 11:57:00,66.246,66.262,66.234,66.253,35200000.0
2008-11-05 11:58:00,66.27,66.27,66.205,66.205,48180000.0
2008-11-05 11:59:00,66.221,66.26,66.21,66.257,40130000.0
2008-11-05 12:00:00,66.303,66.303,66.264,66.271,23680000.0
2008-11-05 12:01:00,66.263,66.293,66.259,66.293,37040000.0
2008-11-05 12:02:00,66.291,66.329,66.291,66.316,57050000.0
2008-11-05 12:03:00,66.345,66.345,66.324,66.342,106150000.0
2008-11-05 12:04:00,66.314,66.323,66.298,66.318,71220000.0
2008-11-05 12:05:00,66.302,66.322,66.302,66.312,63410000.0
2008-11-05 12:06:00,66.341,66.341,66.317,66.328,84940000.0
2008-11-05 12:07:00,66.346,66.388,66.346,66.374,145620000.0
2008-11-05 12:08:00,66.373,66.404,66.373,66.389,118400000.0
2008-11-05 12:09:00,66.403,66.403,66.373,66.373,141750000.0
2008-11-05 12:10:00,66.381,66.414,66.369,66.372,128630000.0
2008-11-05 12:11:00,66.381,66.41,66.381,66.401,60070000.0
2008-11-05 12:12:00,66.421,66.421,66.361,66.374,91090000.0
2008-11-05 12:13:00,66.374,66.403,66.374,66.381,80720000.0
2008-11-05 12:14:00,66.388,66.39,66.373,66.378,76970000.0
2008-11-05 12:15:00,66.394,66.394,66.374,66.394,64350000.0
2008-11-05 12:16:00,66.403,66.403,66.377,66.383,78890000.0
2008-11-05 12:17:00,66.389,66.397,66.389,66.397,23350000.0
2008-11-05 12:18:00,66.412,66.412,66.383,66.383,75120000.0
2008-11-05 12:19:00,66.388,66.393,66.376,66.393,89010000.0
2008-11-05 12:20:00,66.41,66.422,66.401,66.401,115030000.0
2008-11-05 12:21:00,66.393,66.422,66.393,66.41,96670000.0
2008-11-05 12:22:00,66.409,66.432,66.409,66.425,83870000.0
2008-11-05 12:23:00,66.436,66.436,66.42,66.42,75030000.0
2008-11-05 12:24:00,66.454,66.454,66.422,66.422,83900000.0
2008-11-05 12:25:00,66.419,66.498,66.419,66.498,52990000.0
2008-11-05 12:26:00,66.51,66.539,66.51,66.534,49110000.0
2008-11-05 12:27:00,66.532,66.62,66.532,66.62,89900000.0
2008-11-05 12:28:00,66.602,66.631,66.595,66.607,69880000.0
2008-11-05 12:29:00,66.615,66.618,66.587,66.592,85140000.0
2008-11-05 12:30:00,66.613,66.613,66.576,66.588,78120000.0
2008-11-05 12:31:00,66.592,66.592,66.561,66.561,64400000.0
2008-11-05 12:32:00,66.552,66.58,66.546,66.56,69950000.0
2008-11-05 12:33:00,66.562,66.562,66.533,66.533,58880000.0
2008-11-05 12:34:00,66.524,66.524,66.51,66.52,62750000.0
2008-11-05 12:35:00,66.509,66.518,66.487,66.506,91950000.0
2008-11-05 12:36:00,66.524,66.528,66.486,66.486,107220000.0
2008-11-05 12:37:00,66.484,66.543,66.484,66.543,87540000.0
2008-11-05 12:38:00,66.549,66.561,66.545,66.556,57060000.0
2008-11-05 12:39:00,66.591,66.626,66.552,66.612,64800000.0
2008-11-05 12:40:00,66.623,66.63,66.594,66.603,78230000.0
2008-11-05 12:41:00,66.591,66.613,66.588,66.605,69300000.0
2008-11-05 12:42:00,66.597,66.616,66.586,66.598,21060000.0
2008-11-05 12:43:00,66.61,66.613,66.549,66.584,53340000.0
2008-11-05 12:44:00,66.601,66.606,66.601,66.606,38800000.0
2008-11-05 12:45:00,66.618,66.618,66.581,66.606,17700000.0
2008-11-05 12:46:00,66.632,66.654,66.632,66.654,12590000.0
2008-11-05 12:47:00,66.653,66.706,66.653,66.695,17130000.0
2008-11-05 12:48:00,66.711,66.712,66.671,66.684,14460000.0
2008-11-05 12:49:00,66.655,66.803,66.655,66.79,19920000.0
2008-11-05 12:50:00,66.797,66.828,66.797,66.828,12700000.0
2008-11-05 12:51:00,66.836,66.847,66.818,66.821,15830000.0
2008-11-05 12:52:00,66.809,66.809,66.775,66.775,11120000.0
2008-11-05 12:53:00,66.743,66.768,66.723,66.74,21090000.0
2008-11-05 12:54:00,66.764,66.773,66.758,66.764,13080000.0
2008-11-05 12:55:00,66.779,66.78,66.769,66.774,17890000.0
2008-11-05 12:56:00,66.759,66.77,66.741,66.767,17900000.0
2008-11-05 12:57:00,66.781,66.791,66.763,66.763,14730000.0
2008-11-05 12:58:00,66.742,66.769,66.742,66.759,21820000.0
2008-11-05 12:59:00,66.766,66.778,66.734,66.742,20930000.0
2008-11-05 13:00:00,66.773,66.776,66.756,66.76,12810000.0
2008-11-05 13:01:00,66.795,66.827,66.795,66.816,7330000.0
2008-11-05 13:02:00,66.8,66.833,66.787,66.833,17470000.0
2008-11-05 13:03:00,66.824,66.824,66.796,66.823,14800000.0
2008-11-05 13:04:00,66.806,66.81,66.782,66.808,16980000.0
2008-11-05 13:05:00,66.825,66.833,66.806,66.811,18810000.0
2008-11-05 13:06:00,66.801,66.821,66.793,66.817,12780000.0
2008-11-05 13:07:00,66.819,66.819,66.784,66.787,19210000.0
2008-11-05 13:08:00,66.773,66.823,66.773,66.823,9190000.0
2008-11-05 13:09:00,66.856,66.861,66.804,66.841,21260000.0
2008-11-05 13:10:00,66.853,66.858,66.823,66.823,12400000.0
2008-11-05 13:11:00,66.817,66.833,66.81,66.833,13180000.0
2008-11-05 13:12:00,66.857,66.898,66.836,66.898,18080000.0
2008-11-05 13:13:00,66.891,66.891,66.84,66.855,13410000.0
2008-11-05 13:14:00,66.831,66.859,66.831,66.841,12990000.0
2008-11-05 13:15:00,66.852,66.852,66.825,66.839,13040000.0
2008-11-05 13:16:00,66.875,66.883,66.861,66.877,16000000.0
2008-11-05 13:17:00,66.875,66.875,66.85,66.85,8830000.0
2008-11-05 13:18:00,66.896,66.896,66.87,66.871,11870000.0
2008-11-05 13:19:00,66.889,66.917,66.889,66.917,9950000.0
2008-11-05 13:20:00,66.904,66.937,66.904,66.934,11500000.0
2008-11-05 13:21:00,66.951,66.951,66.938,66.946,13380000.0
2008-11-05 13:22:00,66.938,66.941,66.929,66.929,18070000.0
2008-11-05 13:23:00,66.949,66.951,66.936,66.95,18620000.0
2008-11-05 13:24:00,66.968,66.977,66.932,66.932,12760000.0
2008-11-05 13:25:00,66.924,66.949,66.924,66.926,15890000.0
2008-11-05 13:26:00,66.928,66.929,66.899,66.908,15290000.0
2008-11-05 13:27:00,66.914,66.914,66.886,66.897,9610000.0
2008-11-05 13:28:00,66.869,66.881,66.855,66.868,18630000.0
2008-11-05 13:29:00,66.868,66.892,66.862,66.884,12390000.0
2008-11-05 13:30:00,66.865,66.865,66.838,66.847,9280000.0
2008-11-05 13:31:00,66.844,66.844,66.816,66.82,19000000.0
2008-11-05 13:32:00,66.814,66.831,66.814,66.831,8630000.0
2008-11-05 13:33:00,66.877,66.89,66.857,66.863,13140000.0
2008-11-05 13:34:00,66.886,66.892,66.872,66.88,19570000.0
2008-11-05 13:35:00,66.885,66.915,66.885,66.9,16330000.0
2008-11-05 13:36:00,66.899,66.899,66.888,66.897,11500000.0
2008-11-05 13:37:00,66.883,66.887,66.856,66.856,13560000.0
2008-11-05 13:38:00,66.861,66.87,66.855,66.869,12810000.0
2008-11-05 13:39:00,66.866,66.87,66.853,66.853,16740000.0
2008-11-05 13:40:00,66.857,66.881,66.847,66.881,18630000.0
2008-11-05 13:41:00,66.886,66.906,66.883,66.886,19040000.0
2008-11-05 13:42:00,66.908,66.908,66.892,66.897,12950000.0
2008-11-05 13:43:00,66.898,66.898,66.879,66.889,10970000.0
2008-11-05 13:44:00,66.887,66.909,66.887,66.906,12630000.0
2008-11-05 13:45:00,66.934,66.934,66.908,66.919,17740000.0
2008-11-05 13:46:00,66.931,66.936,66.892,66.909,15060000.0
2008-11-05 13:47:00,66.917,66.94,66.905,66.94,16140000.0
2008-11-05 13:48:00,66.942,66.942,66.916,66.916,7930000.0
2008-11-05 13:49:00,66.946,66.965,66.94,66.953,13140000.0
2008-11-05 13:50:00,66.966,67.038,66.966,67.038,8840000.0
2008-11-05 13:51:00,67.042,67.053,67.025,67.028,11470000.0
2008-11-05 13:52:00,67.015,67.051,66.986,66.986,23670000.0
2008-11-05 13:53:00,66.973,67.06,66.973,67.06,16000000.0
2008-11-05 13:54:00,67.072,67.111,67.068,67.104,11650000.0
2008-11-05 13:55:00,67.071,67.074,67.061,67.063,15960000.0
2008-11-05 13:56:00,67.047,67.097,67.036,67.097,18400000.0
2008-11-05 13:57:00,67.104,67.146,67.103,67.146,18440000.0
2008-11-05 13:58:00,67.143,67.143,67.105,67.125,15020000.0
2008-11-05 13:59:00,67.103,67.106,66.991,67.006,17320000.0
2008-11-05 14:00:00,67.079,67.096,66.998,67.009,19990000.0
2008-11-05 14:01:00,67.037,67.058,66.959,67.032,11130000.0
2008-11-05 14:02:00,67.082,67.105,67.078,67.097,12210000.0
2008-11-05 14:03:00,67.122,67.126,67.106,67.118,19650000.0
2008-11-05 14:04:00,67.109,67.126,67.109,67.113,11090000.0
2008-11-05 14:05:00,67.094,67.116,67.094,67.099,13890000.0
2008-11-05 14:06:00,67.078,67.078,67.002,67.057,8540000.0
2008-11-05 14:07:00,67.066,67.102,67.063,67.102,12780000.0
2008-11-05 14:08:00,67.106,67.156,67.106,67.111,20330000.0
2008-11-05 14:09:00,67.075,67.084,67.015,67.049,10540000.0
2008-11-05 14:10:00,67.056,67.078,67.013,67.059,13150000.0
2008-11-05 14:11:00,67.079,67.079,66.949,66.949,13150000.0
2008-11-05 14:12:00,67.078,67.078,66.954,67.01,11080000.0
2008-11-05 14:13:00,67.026,67.026,66.958,66.982,16520000.0
2008-11-05 14:14:00,67.032,67.048,67.018,67.048,13720000.0
2008-11-05 14:15:00,67.04,67.04,66.925,66.939,16370000.0
2008-11-05 14:16:00,66.967,67.056,66.967,67.048,9620000.0
2008-11-05 14:17:00,67.06,67.069,67.026,67.032,12770000.0
2008-11-05 14:18:00,67.066,67.09,67.058,67.085,14940000.0
2008-11-05 14:19:00,67.08,67.08,67.044,67.056,19540000.0
2008-11-05 14:20:00,67.026,67.049,67.026,67.049,11650000.0
2008-11-05 14:21:00,67.057,67.057,66.998,67.003,16920000.0
2008-11-05 14:22:00,67.018,67.023,66.995,67.021,12250000.0
2008-11-05 14:23:00,67.037,67.046,67.016,67.016,8560000.0
2008-11-05 14:24:00,67.034,67.034,67.002,67.002,19610000.0
2008-11-05 14:25:00,67.01,67.037,67.009,67.037,12290000.0
2008-11-05 14:26:00,67.033,67.033,66.992,66.995,20710000.0
2008-11-05 14:27:00,67.023,67.051,67.015,67.051,8540000.0
2008-11-05 14:28:00,67.009,67.039,66.968,67.036,16160000.0
2008-11-05 14:29:00,67.042,67.056,67.018,67.026,21850000.0
2008-11-05 14:30:00,67.034,67.038,67.0,67.0,9960000.0
2008-11-05 14:31:00,67.003,67.027,67.003,67.019,12890000.0
2008-11-05 14:32:00,67.018,67.019,67.012,67.019,9380000.0
2008-11-05 14:33:00,67.037,67.037,66.979,66.984,18820000.0
2008-11-05 14:34:00,66.935,66.938,66.887,66.909,13370000.0
2008-11-05 14:35:00,66.91,66.91,66.854,66.885,18890000.0
2008-11-05 14:36:00,66.892,66.901,66.868,66.901,15630000.0
2008-11-05 14:37:00,66.909,66.921,66.909,66.916,14090000.0
2008-11-05 14:38:00,66.903,66.913,66.9,66.91,12770000.0
2008-11-05 14:39:00,66.924,66.951,66.915,66.951,16000000.0
2008-11-05 14:40:00,66.97,66.999,66.959,66.999,18780000.0
2008-11-05 14:41:00,66.948,66.973,66.916,66.97,15060000.0
2008-11-05 14:42:00,66.93,66.952,66.905,66.905,13740000.0
2008-11-05 14:43:00,66.935,66.935,66.769,66.806,19340000.0
2008-11-05 14:44:00,66.788,66.798,66.733,66.736,11120000.0
2008-11-05 14:45:00,66.875,66.875,66.75,66.75,16940000.0
2008-11-05 14:46:00,66.811,66.811,66.728,66.728,11160000.0
2008-11-05 14:47:00,66.788,66.805,66.756,66.78,16460000.0
2008-11-05 14:48:00,66.808,66.86,66.765,66.815,19500000.0
2008-11-05 14:49:00,66.803,66.857,66.799,66.857,13000000.0
2008-11-05 14:50:00,66.871,66.893,66.871,66.893,7700000.0
2008-11-05 14:51:00,66.879,66.879,66.839,66.851,12850000.0
2008-11-05 14:52:00,66.856,66.869,66.835,66.851,17580000.0
2008-11-05 14:53:00,66.846,66.865,66.844,66.862,17830000.0
2008-11-05 14:54:00,66.872,66.878,66.871,66.875,10560000.0
2008-11-05 14:55:00,66.868,66.873,66.841,66.842,13980000.0
2008-11-05 14:56:00,66.848,66.869,66.844,66.864,25020000.0
2008-11-05 14:57:00,66.879,66.884,66.867,66.884,11090000.0
2008-11-05 14:58:00,66.866,66.874,66.862,66.871,12820000.0
2008-11-05 14:59:00,66.885,66.94,66.885,66.925,22060000.0
2008-11-05 15:00:00,66.947,66.947,66.911,66.913,16760000.0
2008-11-05 15:01:00,66.918,66.922,66.899,66.914,13790000.0
2008-11-05 15:02:00,66.903,66.903,66.883,66.896,24040000.0
2008-11-05 15:03:00,66.897,66.897,66.849,66.849,15150000.0
2008-11-05 15:04:00,66.843,66.868,66.843,66.849,22210000.0
2008-11-05 15:05:00,66.829,66.831,66.818,66.823,12810000.0
2008-11-05 15:06:00,66.812,66.812,66.726,66.784,13000000.0
2008-11-05 15:07:00,66.789,66.825,66.789,66.818,14120000.0
2008-11-05 15:08:00,66.827,66.835,66.811,66.813,12630000.0
2008-11-05 15:09:00,66.855,66.863,66.819,66.837,18120000.0
2008-11-05 15:10:00,66.829,66.842,66.829,66.83,109000000.0
2008-11-05 15:11:00,66.831,66.831,66.812,66.828,80610000.0
2008-11-05 15:12:00,66.854,66.854,66.824,66.833,17850000.0
2008-11-05 15:13:00,66.835,66.849,66.828,66.849,11660000.0
2008-11-05 15:14:00,66.853,66.856,66.828,66.828,9400000.0
2008-11-05 15:15:00,66.828,66.828,66.752,66.785,17320000.0
2008-11-05 15:16:00,66.762,66.767,66.698,66.7,17870000.0
2008-11-05 15:17:00,66.683,66.709,66.636,66.664,57660000.0
2008-11-05 15:18:00,66.709,66.719,66.671,66.707,19250000.0
2008-11-05 15:19:00,66.695,66.714,66.669,66.714,7700000.0
2008-11-05 15:20:00,66.737,66.747,66.728,66.738,18660000.0
2008-11-05 15:21:00,66.751,66.751,66.72,66.738,15660000.0
2008-11-05 15:22:00,66.729,66.761,66.729,66.735,18080000.0
2008-11-05 15:23:00,66.729,66.75,66.729,66.742,60520000.0
2008-11-05 15:24:00,66.757,66.757,66.732,66.749,12780000.0
2008-11-05 15:25:00,66.755,66.787,66.755,66.787,17330000.0
2008-11-05 15:26:00,66.795,66.806,66.778,66.778,13560000.0
2008-11-05 15:27:00,66.814,66.814,66.76,66.772,69120000.0
2008-11-05 15:28:00,66.756,66.761,66.73,66.744,21090000.0
2008-11-05 15:29:00,66.722,66.729,66.698,66.729,9570000.0
2008-11-05 15:30:00,66.772,66.774,66.751,66.774,99400000.0
2008-11-05 15:31:00,66.763,66.78,66.763,66.775,14690000.0
2008-11-05 15:32:00,66.773,66.79,66.769,66.778,16730000.0
2008-11-05 15:33:00,66.786,66.795,66.769,66.773,24500000.0
2008-11-05 15:34:00,66.78,66.782,66.768,66.777,17280000.0
2008-11-05 15:35:00,66.785,66.8,66.756,66.795,81350000.0
2008-11-05 15:36:00,66.799,66.799,66.767,66.773,126790000.0
2008-11-05 15:37:00,66.776,66.786,66.776,66.786,13950000.0
2008-11-05 15:38:00,66.785,66.813,66.784,66.804,11880000.0
2008-11-05 15:39:00,66.791,66.805,66.782,66.782,14450000.0
2008-11-05 15:40:00,66.786,66.816,66.785,66.806,19050000.0
2008-11-05 15:41:00,66.817,66.821,66.794,66.817,59060000.0
2008-11-05 15:42:00,66.846,66.849,66.811,66.838,89100000.0
2008-11-05 15:43:00,66.831,66.849,66.828,66.839,58800000.0
2008-11-05 15:44:00,66.845,66.845,66.823,66.823,13910000.0
2008-11-05 15:45:00,66.832,66.85,66.825,66.825,16770000.0
2008-11-05 15:46:00,66.826,66.842,66.815,66.833,100960000.0
2008-11-05 15:47:00,66.846,66.846,66.827,66.844,14500000.0
2008-11-05 15:48:00,66.857,66.861,66.841,66.841,14840000.0
2008-11-05 15:49:00,66.866,66.916,66.866,66.916,11650000.0
2008-11-05 15:50:00,66.943,66.98,66.943,66.98,15020000.0
2008-11-05 15:51:00,66.996,66.996,66.971,66.974,12590000.0
2008-11-05 15:52:00,66.963,66.965,66.949,66.965,113030000.0
2008-11-05 15:53:00,66.983,66.996,66.974,66.974,12890000.0
2008-11-05 15:54:00,66.994,66.994,66.968,66.983,13560000.0
2008-11-05 15:55:00,66.996,67.037,66.988,67.008,72170000.0
2008-11-05 15:56:00,67.006,67.017,66.993,67.012,67070000.0
2008-11-05 15:57:00,67.008,67.008,66.977,66.989,31590000.0
2008-11-05 15:58:00,66.995,67.016,66.985,67.005,171420000.0
2008-11-05 15:59:00,67.005,67.017,66.964,66.964,18900000.0
2008-11-05 16:00:00,66.963,66.974,66.949,66.965,69580000.0
2008-11-05 16:01:00,66.975,66.981,66.953,66.953,17550000.0
2008-11-05 16:02:00,66.94,66.98,66.94,66.962,89800000.0
2008-11-05 16:03:00,67.001,67.001,66.977,66.977,85610000.0
2008-11-05 16:04:00,66.998,67.007,66.961,66.979,122010000.0
2008-11-05 16:05:00,66.961,66.961,66.918,66.918,143920000.0
2008-11-05 16:06:00,66.939,66.945,66.927,66.933,13190000.0
2008-11-05 16:07:00,66.942,66.954,66.933,66.939,130380000.0
2008-11-05 16:08:00,66.954,66.99,66.954,66.975,98080000.0
2008-11-05 16:09:00,67.001,67.001,66.946,66.946,86940000.0
2008-11-05 16:10:00,66.961,66.961,66.943,66.954,12210000.0
2008-11-05 16:11:00,66.936,66.947,66.936,66.937,8640000.0
2008-11-05 16:12:00,66.951,66.954,66.94,66.94,9780000.0
2008-11-05 16:13:00,66.941,66.955,66.937,66.955,19560000.0
2008-11-05 16:14:00,66.924,66.943,66.916,66.927,118110000.0
2008-11-05 16:15:00,66.933,66.933,66.901,66.909,17170000.0
2008-11-05 16:16:00,66.88,66.89,66.872,66.888,16790000.0
2008-11-05 16:17:00,66.896,66.902,66.885,66.896,14650000.0
2008-11-05 16:18:00,66.913,66.913,66.893,66.905,20320000.0
2008-11-05 16:19:00,66.906,66.906,66.89,66.897,86880000.0
2008-11-05 16:20:00,66.892,66.911,66.892,66.906,13540000.0
2008-11-05 16:21:00,66.92,66.92,66.905,66.912,10380000.0
2008-11-05 16:22:00,66.911,66.918,66.886,66.886,13750000.0
2008-11-05 16:23:00,66.882,66.9,66.882,66.89,87580000.0
2008-11-05 16:24:00,66.911,66.911,66.868,66.868,15260000.0
2008-11-05 16:25:00,66.884,66.884,66.873,66.88,14490000.0
2008-11-05 16:26:00,66.882,66.895,66.876,66.895,14540000.0
2008-11-05 16:27:00,66.887,66.887,66.857,66.857,13320000.0
2008-11-05 16:28:00,66.856,66.869,66.843,66.843,75770000.0
2008-11-05 16:29:00,66.852,66.852,66.795,66.805,18960000.0
2008-11-05 16:30:00,66.814,66.834,66.81,66.823,15060000.0
2008-11-05 16:31:00,66.833,66.854,66.828,66.848,19980000.0
2008-11-05 16:32:00,66.83,66.83,66.777,66.777,11870000.0
2008-11-05 16:33:00,66.776,66.782,66.745,66.767,15470000.0
2008-11-05 16:34:00,66.775,66.781,66.769,66.781,14680000.0
2008-11-05 16:35:00,66.768,66.803,66.768,66.803,22650000.0
2008-11-05 16:36:00,66.811,66.811,66.79,66.79,90380000.0
2008-11-05 16:37:00,66.793,66.805,66.761,66.761,83910000.0
2008-11-05 16:38:00,66.741,66.741,66.719,66.726,12390000.0
2008-11-05 16:39:00,66.763,66.801,66.761,66.763,21570000.0
2008-11-05 16:40:00,66.772,66.772,66.738,66.755,120840000.0
2008-11-05 16:41:00,66.72,66.76,66.71,66.728,101710000.0
2008-11-05 16:42:00,66.772,66.772,66.687,66.711,16760000.0
2008-11-05 16:43:00,66.735,66.758,66.709,66.729,120610000.0
2008-11-05 16:44:00,66.716,66.72,66.602,66.602,10520000.0
2008-11-05 16:45:00,66.619,66.635,66.591,66.621,15810000.0
2008-11-05 16:46:00,66.573,66.595,66.567,66.573,16120000.0
2008-11-05 16:47:00,66.597,66.61,66.587,66.602,15850000.0
2008-11-05 16:48:00,66.613,66.655,66.612,66.651,14920000.0
2008-11-05 16:49:00,66.652,66.689,66.639,66.661,12130000.0
2008-11-05 16:50:00,66.676,66.686,66.658,66.67,13600000.0
2008-11-05 16:51:00,66.679,66.679,66.619,66.629,8950000.0
2008-11-05 16:52:00,66.604,66.694,66.604,66.694,12660000.0
2008-11-05 16:53:00,66.704,66.704,66.679,66.686,10000000.0
2008-11-05 16:54:00,66.727,66.805,66.712,66.799,66600000.0
2008-11-05 16:55:00,66.825,66.825,66.787,66.791,106710000.0
2008-11-05 16:56:00,66.802,66.833,66.797,66.833,68830000.0
2008-11-05 16:57:00,66.837,66.876,66.821,66.873,87650000.0
2008-11-05 16:58:00,66.887,66.893,66.877,66.886,96710000.0
2008-11-05 16:59:00,66.848,66.848,66.813,66.829,9770000.0
2008-11-05 17:00:00,66.891,66.891,66.824,66.848,77840000.0
2008-11-05 17:01:00,66.871,66.913,66.871,66.876,17100000.0
2008-11-05 17:02:00,66.876,66.914,66.874,66.913,18400000.0
2008-11-05 17:03:00,66.918,66.939,66.878,66.922,77520000.0
2008-11-05 17:04:00,66.942,66.947,66.908,66.932,14180000.0
2008-11-05 17:05:00,66.925,66.925,66.872,66.874,16770000.0
2008-11-05 17:06:00,66.895,66.895,66.867,66.879,9050000.0
2008-11-05 17:07:00,66.886,66.921,66.886,66.918,13750000.0
2008-11-05 17:08:00,66.923,66.938,66.907,66.924,11470000.0
2008-11-05 17:09:00,66.943,67.002,66.927,67.002,13380000.0
2008-11-05 17:10:00,67.002,67.002,66.932,66.938,10230000.0
2008-11-05 17:11:00,66.943,67.025,66.942,67.017,12490000.0
2008-11-05 17:12:00,67.018,67.018,66.974,66.974,15820000.0
2008-11-05 17:13:00,66.98,66.984,66.968,66.974,18060000.0
2008-11-05 17:14:00,66.988,67.011,66.966,67.011,99070000.0
2008-11-05 17:15:00,67.046,67.072,67.003,67.051,108790000.0
2008-11-05 17:16:00,67.045,67.07,67.0,67.07,97160000.0
2008-11-05 17:17:00,66.996,67.011,66.933,66.959,12960000.0
2008-11-05 17:18:00,66.966,67.023,66.96,67.018,24660000.0
2008-11-05 17:19:00,67.013,67.11,67.013,67.1,47750000.0
2008-11-05 17:20:00,67.133,67.189,67.133,67.189,13380000.0
2008-11-05 17:21:00,67.232,67.232,67.172,67.173,76750000.0
2008-11-05 17:22:00,67.17,67.203,67.159,67.201,16220000.0
2008-11-05 17:23:00,67.207,67.216,67.173,67.173,15100000.0
2008-11-05 17:24:00,67.182,67.182,67.147,67.151,12970000.0
2008-11-05 17:25:00,67.124,67.137,67.111,67.126,12020000.0
2008-11-05 17:26:00,67.109,67.122,67.1,67.104,14730000.0
2008-11-05 17:27:00,67.125,67.125,67.075,67.097,19100000.0
2008-11-05 17:28:00,67.085,67.142,67.085,67.142,10520000.0
2008-11-05 17:29:00,67.148,67.167,67.143,67.165,17470000.0
2008-11-05 17:30:00,67.19,67.244,67.165,67.244,20130000.0
2008-11-05 17:31:00,67.23,67.26,67.23,67.241,36770000.0
2008-11-05 17:32:00,67.25,67.261,67.233,67.235,15070000.0
2008-11-05 17:33:00,67.234,67.234,67.209,67.212,73110000.0
2008-11-05 17:34:00,67.215,67.22,67.201,67.204,10390000.0
2008-11-05 17:35:00,67.195,67.209,67.18,67.182,14290000.0
2008-11-05 17:36:00,67.208,67.208,67.143,67.163,18520000.0
2008-11-05 17:37:00,67.173,67.217,67.136,67.217,21100000.0
2008-11-05 17:38:00,67.203,67.216,67.193,67.2,18580000.0
2008-11-05 17:39:00,67.214,67.238,67.194,67.224,49550000.0
2008-11-05 17:40:00,67.241,67.313,67.241,67.313,14490000.0
2008-11-05 17:41:00,67.317,67.317,67.266,67.311,91670000.0
2008-11-05 17:42:00,67.33,67.377,67.306,67.377,68220000.0
2008-11-05 17:43:00,67.388,67.388,67.356,67.367,19240000.0
2008-11-05 17:44:00,67.347,67.377,67.347,67.37,13610000.0
2008-11-05 17:45:00,67.389,67.389,67.346,67.346,9200000.0
2008-11-05 17:46:00,67.313,67.341,67.313,67.33,17750000.0
2008-11-05 17:47:00,67.307,67.335,67.304,67.316,18790000.0
2008-11-05 17:48:00,67.33,67.33,67.291,67.296,15400000.0
2008-11-05 17:49:00,67.328,67.351,67.317,67.351,62950000.0
2008-11-05 17:50:00,67.373,67.38,67.343,67.343,104810000.0
2008-11-05 17:51:00,67.341,67.346,67.324,67.346,15020000.0
2008-11-05 17:52:00,67.301,67.301,67.249,67.249,10600000.0
2008-11-05 17:53:00,67.251,67.268,67.231,67.233,17490000.0
2008-11-05 17:54:00,67.267,67.3,67.248,67.3,63270000.0
2008-11-05 17:55:00,67.309,67.311,67.241,67.247,13520000.0
2008-11-05 17:56:00,67.257,67.288,67.257,67.27,20940000.0
2008-11-05 17:57:00,67.291,67.292,67.275,67.284,13220000.0
2008-11-05 17:58:00,67.257,67.276,67.254,67.262,22050000.0
2008-11-05 17:59:00,67.277,67.311,67.261,67.311,15810000.0
2008-11-05 18:00:00,67.326,67.326,67.278,67.305,25040000.0
2008-11-05 18:01:00,67.307,67.318,67.284,67.313,45220000.0
2008-11-05 18:02:00,67.325,67.329,67.298,67.299,15810000.0
2008-11-05 18:03:00,67.327,67.328,67.303,67.321,24510000.0
2008-11-05 18:04:00,67.313,67.315,67.28,67.28,15530000.0
2008-11-05 18:05:00,67.27,67.27,67.236,67.247,37280000.0
2008-11-05 18:06:00,67.281,67.281,67.246,67.272,31170000.0
2008-11-05 18:07:00,67.28,67.28,67.228,67.274,30250000.0
2008-11-05 18:08:00,67.286,67.292,67.261,67.27,12290000.0
2008-11-05 18:09:00,67.29,67.302,67.273,67.273,16990000.0
2008-11-05 18:10:00,67.276,67.286,67.231,67.24,45880000.0
2008-11-05 18:11:00,67.234,67.254,67.22,67.246,24960000.0
2008-11-05 18:12:00,67.259,67.259,67.213,67.24,29490000.0
2008-11-05 18:13:00,67.236,67.253,67.227,67.253,12390000.0
2008-11-05 18:14:00,67.258,67.258,67.232,67.232,8290000.0
2008-11-05 18:15:00,67.257,67.271,67.249,67.254,9960000.0
2008-11-05 18:16:00,67.254,67.257,67.195,67.195,14740000.0
2008-11-05 18:17:00,67.222,67.245,67.222,67.245,40580000.0
2008-11-05 18:18:00,67.25,67.25,67.201,67.211,93000000.0
2008-11-05 18:19:00,67.229,67.244,67.228,67.244,14880000.0
2008-11-05 18:20:00,67.26,67.274,67.248,67.26,17910000.0
2008-11-05 18:21:00,67.27,67.27,67.222,67.24,24560000.0
2008-11-05 18:22:00,67.237,67.239,67.219,67.229,84590000.0
2008-11-05 18:23:00,67.218,67.218,67.196,67.196,30270000.0
2008-11-05 18:24:00,67.174,67.179,67.167,67.17,14660000.0
2008-11-05 18:25:00,67.16,67.182,67.16,67.169,20860000.0
2008-11-05 18:26:00,67.171,67.185,67.171,67.171,16340000.0
2008-11-05 18:27:00,67.181,67.181,67.167,67.176,9200000.0
2008-11-05 18:28:00,67.169,67.17,67.14,67.154,15800000.0
2008-11-05 18:29:00,67.154,67.16,67.146,67.154,18680000.0
2008-11-05 18:30:00,67.156,67.156,67.058,67.058,59180000.0
2008-11-05 18:31:00,67.054,67.061,67.026,67.049,17890000.0
2008-11-05 18:32:00,67.051,67.059,66.979,66.979,66830000.0
2008-11-05 18:33:00,66.997,67.009,66.955,66.98,17920000.0
2008-11-05 18:34:00,66.996,67.001,66.973,66.996,101750000.0
2008-11-05 18:35:00,67.008,67.017,67.003,67.01,10600000.0
2008-11-05 18:36:00,67.034,67.034,67.011,67.023,13930000.0
2008-11-05 18:37:00,67.038,67.091,67.016,67.091,75910000.0
2008-11-05 18:38:00,67.072,67.075,67.03,67.073,100260000.0
2008-11-05 18:39:00,67.075,67.075,67.05,67.05,13900000.0
2008-11-05 18:40:00,67.035,67.067,67.035,67.06,13370000.0
2008-11-05 18:41:00,67.044,67.098,67.044,67.085,79130000.0
2008-11-05 18:42:00,67.117,67.117,67.034,67.034,9250000.0
2008-11-05 18:43:00,67.016,67.045,67.01,67.036,18070000.0
2008-11-05 18:44:00,67.069,67.069,67.033,67.033,84320000.0
2008-11-05 18:45:00,67.039,67.039,66.994,67.003,8900000.0
2008-11-05 18:46:00,67.001,67.001,66.955,66.98,14690000.0
2008-11-05 18:47:00,66.985,66.993,66.944,66.966,12660000.0
2008-11-05 18:48:00,67.0,67.0,66.952,66.958,9440000.0
2008-11-05 18:49:00,66.958,66.967,66.94,66.956,19150000.0
2008-11-05 18:50:00,66.97,66.97,66.937,66.94,15860000.0
2008-11-05 18:51:00,66.965,66.965,66.921,66.93,17510000.0
2008-11-05 18:52:00,66.948,66.952,66.919,66.943,12060000.0
2008-11-05 18:53:00,66.934,66.961,66.934,66.955,9580000.0
2008-11-05 18:54:00,66.959,66.982,66.953,66.977,14020000.0
2008-11-05 18:55:00,66.965,66.972,66.946,66.957,84650000.0
2008-11-05 18:56:00,66.978,66.988,66.965,66.986,16050000.0
2008-11-05 18:57:00,67.021,67.021,66.969,66.987,71880000.0
2008-11-05 18:58:00,67.015,67.022,67.001,67.008,14470000.0
2008-11-05 18:59:00,67.016,67.021,67.003,67.018,61160000.0
2008-11-05 19:00:00,67.036,67.036,67.008,67.032,13560000.0
2008-11-05 19:01:00,66.995,67.016,66.974,66.974,24170000.0
2008-11-05 19:02:00,66.984,66.984,66.953,66.954,15810000.0
2008-11-05 19:03:00,66.979,66.979,66.963,66.97,9020000.0
2008-11-05 19:04:00,66.987,67.01,66.984,67.002,20460000.0
2008-11-05 19:05:00,67.003,67.003,66.961,66.971,13760000.0
2008-11-05 19:06:00,67.004,67.026,66.991,67.0,12770000.0
2008-11-05 19:07:00,66.989,67.005,66.971,66.971,20550000.0
2008-11-05 19:08:00,66.97,66.972,66.954,66.954,7140000.0
2008-11-05 19:09:00,66.998,67.002,66.965,66.985,16160000.0
2008-11-05 19:10:00,66.989,67.001,66.983,66.999,53010000.0
2008-11-05 19:11:00,66.989,67.013,66.989,67.013,10600000.0
2008-11-05 19:12:00,67.013,67.021,67.002,67.009,12260000.0
2008-11-05 19:13:00,67.014,67.019,66.99,67.019,19370000.0
2008-11-05 19:14:00,67.0,67.005,66.98,66.99,13510000.0
2008-11-05 19:15:00,67.002,67.002,66.971,66.971,57930000.0
2008-11-05 19:16:00,66.967,66.967,66.904,66.934,38030000.0
2008-11-05 19:17:00,66.899,66.899,66.863,66.882,15030000.0
2008-11-05 19:18:00,66.966,66.966,66.894,66.904,17270000.0
2008-11-05 19:19:00,66.902,66.919,66.901,66.916,15770000.0
2008-11-05 19:20:00,66.907,66.94,66.907,66.931,13190000.0
2008-11-05 19:21:00,66.93,66.937,66.859,66.876,74800000.0
2008-11-05 19:22:00,66.855,66.899,66.854,66.882,18820000.0
2008-11-05 19:23:00,66.932,66.939,66.914,66.914,9030000.0
2008-11-05 19:24:00,66.926,66.926,66.879,66.882,17540000.0
2008-11-05 19:25:00,66.885,66.907,66.868,66.868,17170000.0
2008-11-05 19:26:00,66.854,66.859,66.823,66.833,16520000.0
2008-11-05 19:27:00,66.849,66.849,66.808,66.808,18970000.0
2008-11-05 19:28:00,66.817,66.842,66.799,66.842,40420000.0
2008-11-05 19:29:00,66.828,66.86,66.821,66.837,35010000.0
2008-11-05 19:30:00,66.874,66.874,66.847,66.858,18470000.0
2008-11-05 19:31:00,66.865,66.865,66.843,66.855,71430000.0
2008-11-05 19:32:00,66.851,66.857,66.845,66.857,10870000.0
2008-11-05 19:33:00,66.867,66.867,66.844,66.849,12210000.0
2008-11-05 19:34:00,66.868,66.873,66.853,66.853,13600000.0
2008-11-05 19:35:00,66.867,66.867,66.85,66.85,63240000.0
2008-11-05 19:36:00,66.862,66.862,66.781,66.795,13030000.0
2008-11-05 19:37:00,66.803,66.808,66.795,66.795,10340000.0
2008-11-05 19:38:00,66.803,66.803,66.764,66.764,15210000.0
2008-11-05 19:39:00,66.786,66.786,66.745,66.745,11080000.0
2008-11-05 19:40:00,66.702,66.721,66.702,66.721,7520000.0
2008-11-05 19:41:00,66.739,66.745,66.733,66.733,17880000.0
2008-11-05 19:42:00,66.735,66.774,66.735,66.774,13000000.0
2008-11-05 19:43:00,66.783,66.783,66.751,66.755,19900000.0
2008-11-05 19:44:00,66.75,66.772,66.75,66.76,16380000.0
2008-11-05 19:45:00,66.778,66.8,66.757,66.8,18850000.0
2008-11-05 19:46:00,66.802,66.802,66.791,66.791,88070000.0
2008-11-05 19:47:00,66.776,66.799,66.765,66.799,16830000.0
2008-11-05 19:48:00,66.832,66.844,66.817,66.825,13970000.0
2008-11-05 19:49:00,66.828,66.881,66.828,66.869,16790000.0
2008-11-05 19:50:00,66.849,66.863,66.846,66.857,12630000.0
2008-11-05 19:51:00,66.859,66.865,66.827,66.834,112180000.0
2008-11-05 19:52:00,66.817,66.857,66.817,66.857,14130000.0
2008-11-05 19:53:00,66.869,66.871,66.854,66.865,12220000.0
2008-11-05 19:54:00,66.905,66.905,66.852,66.852,17320000.0
2008-11-05 19:55:00,66.857,66.922,66.837,66.922,64730000.0
2008-11-05 19:56:00,66.919,66.96,66.919,66.96,13520000.0
2008-11-05 19:57:00,66.984,66.984,66.955,66.959,17180000.0
2008-11-05 19:58:00,66.958,66.971,66.943,66.965,86040000.0
2008-11-05 19:59:00,66.966,67.056,66.966,67.056,17650000.0
2008-11-05 20:00:00,67.073,67.073,67.019,67.019,12110000.0
2008-11-05 20:01:00,67.009,67.018,66.998,66.999,13600000.0
2008-11-05 20:02:00,66.999,67.003,66.992,66.992,66530000.0
2008-11-05 20:03:00,67.02,67.02,66.988,66.993,14280000.0
2008-11-05 20:04:00,66.98,66.984,66.967,66.976,18590000.0
2008-11-05 20:05:00,66.986,67.001,66.986,66.997,9810000.0
2008-11-05 20:06:00,67.027,67.027,66.946,66.946,17350000.0
2008-11-05 20:07:00,66.946,66.948,66.925,66.945,82220000.0
2008-11-05 20:08:00,66.96,66.984,66.957,66.984,59010000.0
2008-11-05 20:09:00,67.014,67.014,66.965,66.976,22520000.0
2008-11-05 20:10:00,66.97,66.98,66.956,66.958,61260000.0
2008-11-05 20:11:00,66.966,66.999,66.965,66.998,17510000.0
2008-11-05 20:12:00,66.995,67.003,66.966,66.966,14420000.0
2008-11-05 20:13:00,66.952,66.981,66.952,66.981,10520000.0
2008-11-05 20:14:00,66.977,66.988,66.974,66.982,13380000.0
2008-11-05 20:15:00,67.017,67.017,66.999,67.002,12960000.0
2008-11-05 20:16:00,66.994,67.022,66.994,67.017,16580000.0
2008-11-05 20:17:00,67.015,67.022,66.994,66.994,18970000.0
2008-11-05 20:18:00,67.01,67.01,66.998,67.005,9440000.0
2008-11-05 20:19:00,67.014,67.029,67.014,67.019,15430000.0
2008-11-05 20:20:00,67.009,67.015,67.004,67.015,18300000.0
2008-11-05 20:21:00,67.032,67.032,67.003,67.003,17320000.0
2008-11-05 20:22:00,67.012,67.012,66.967,66.985,19050000.0
2008-11-05 20:23:00,66.968,66.982,66.964,66.977,94550000.0
2008-11-05 20:24:00,66.991,66.991,66.956,66.986,22030000.0
2008-11-05 20:25:00,66.973,66.979,66.964,66.964,13510000.0
2008-11-05 20:26:00,66.965,67.003,66.961,67.003,17720000.0
2008-11-05 20:27:00,67.009,67.009,66.916,66.95,19790000.0
2008-11-05 20:28:00,66.969,66.969,66.952,66.961,77440000.0
2008-11-05 20:29:00,66.965,66.965,66.944,66.949,85030000.0
2008-11-05 20:30:00,66.988,66.988,66.965,66.978,93240000.0
2008-11-05 20:31:00,66.954,66.954,66.937,66.949,135290000.0
2008-11-05 20:32:00,66.924,66.937,66.918,66.924,113960000.0
2008-11-05 20:33:00,66.944,66.944,66.9,66.9,129860000.0
2008-11-05 20:34:00,66.908,66.946,66.907,66.913,113360000.0
2008-11-05 20:35:00,66.907,66.929,66.907,66.927,52880000.0
2008-11-05 20:36:00,66.939,66.939,66.904,66.933,35030000.0
2008-11-05 20:37:00,66.92,66.949,66.92,66.945,102940000.0
2008-11-05 20:38:00,66.955,66.973,66.944,66.956,135080000.0
2008-11-05 20:39:00,66.976,66.976,66.913,66.92,71420000.0
2008-11-05 20:40:00,66.902,66.938,66.895,66.938,120490000.0
2008-11-05 20:41:00,66.952,66.952,66.932,66.94,120060000.0
2008-11-05 20:42:00,66.954,66.959,66.94,66.95,101850000.0
2008-11-05 20:43:00,66.946,66.985,66.942,66.961,94140000.0
2008-11-05 20:44:00,66.97,66.984,66.965,66.977,113520000.0
2008-11-05 20:45:00,66.99,66.994,66.979,66.979,102130000.0
2008-11-05 20:46:00,66.992,67.009,66.992,67.006,74530000.0
2008-11-05 20:47:00,67.013,67.013,66.983,66.987,141170000.0
2008-11-05 20:48:00,66.981,66.984,66.962,66.972,83840000.0
2008-11-05 20:49:00,66.969,66.999,66.956,66.986,99130000.0
2008-11-05 20:50:00,66.974,66.979,66.961,66.961,101740000.0
2008-11-05 20:51:00,66.981,66.987,66.962,66.962,97600000.0
2008-11-05 20:52:00,66.967,66.978,66.963,66.976,132170000.0
2008-11-05 20:53:00,66.994,66.996,66.959,66.984,112210000.0
2008-11-05 20:54:00,67.014,67.014,66.977,66.979,74020000.0
2008-11-05 20:55:00,66.967,66.97,66.951,66.965,77440000.0
2008-11-05 20:56:00,66.953,66.953,66.938,66.953,97270000.0
2008-11-05 20:57:00,66.957,66.965,66.944,66.961,17350000.0
2008-11-05 20:58:00,66.955,66.973,66.944,66.967,94230000.0
2008-11-05 20:59:00,66.974,66.974,66.964,66.974,64620000.0
2008-11-05 21:00:00,66.995,66.995,66.956,66.969,39830000.0
2008-11-05 21:01:00,66.98,67.011,66.98,66.995,89540000.0
2008-11-05 21:02:00,66.986,67.003,66.978,66.978,97840000.0
2008-11-05 21:03:00,67.004,67.004,66.984,66.991,88390000.0
2008-11-05 21:04:00,66.967,66.978,66.93,66.933,48270000.0
2008-11-05 21:05:00,66.923,66.923,66.879,66.896,43870000.0
2008-11-05 21:06:00,66.92,66.948,66.896,66.931,72140000.0
2008-11-05 21:07:00,66.909,66.936,66.909,66.912,94180000.0
2008-11-05 21:08:00,66.916,66.916,66.901,66.909,125380000.0
2008-11-05 21:09:00,66.942,66.942,66.885,66.885,97390000.0
2008-11-05 21:10:00,66.884,66.884,66.856,66.876,111010000.0
2008-11-05 21:11:00,66.879,66.885,66.87,66.885,108920000.0
2008-11-05 21:12:00,66.917,66.92,66.894,66.908,56510000.0
2008-11-05 21:13:00,66.901,66.929,66.901,66.922,89330000.0
2008-11-05 21:14:00,66.914,66.926,66.913,66.919,62520000.0
2008-11-05 21:15:00,66.943,66.943,66.925,66.935,60470000.0
2008-11-05 21:16:00,66.928,66.934,66.922,66.934,53500000.0
2008-11-05 21:17:00,66.924,66.924,66.909,66.917,70590000.0
2008-11-05 21:18:00,66.963,66.963,66.929,66.929,103420000.0
2008-11-05 21:19:00,66.935,66.945,66.93,66.937,141790000.0
2008-11-05 21:20:00,66.933,66.951,66.933,66.944,118080000.0
2008-11-05 21:21:00,66.968,66.968,66.931,66.931,80650000.0
2008-11-05 21:22:00,66.904,66.921,66.897,66.915,89320000.0
2008-11-05 21:23:00,66.909,66.927,66.909,66.919,102900000.0
2008-11-05 21:24:00,66.953,66.953,66.914,66.937,133160000.0
2008-11-05 21:25:00,66.917,66.937,66.913,66.937,94260000.0
2008-11-05 21:26:00,66.949,66.978,66.935,66.957,64970000.0
2008-11-05 21:27:00,66.974,66.974,66.932,66.947,58350000.0
2008-11-05 21:28:00,66.935,66.944,66.93,66.944,100260000.0
2008-11-05 21:29:00,66.927,66.939,66.924,66.926,168100000.0
2008-11-05 21:30:00,66.946,66.975,66.927,66.965,142910000.0
2008-11-05 21:31:00,66.96,66.979,66.949,66.953,99940000.0
2008-11-05 21:32:00,66.958,66.962,66.936,66.943,67510000.0
2008-11-05 21:33:00,66.987,66.995,66.96,66.976,86940000.0
2008-11-05 21:34:00,66.979,67.024,66.979,67.022,85370000.0
2008-11-05 21:35:00,67.034,67.038,67.012,67.018,112940000.0
2008-11-05 21:36:00,67.052,67.054,67.016,67.022,135310000.0
2008-11-05 21:37:00,67.015,67.016,66.982,66.992,108360000.0
2008-11-05 21:38:00,66.997,66.997,66.973,66.983,120520000.0
2008-11-05 21:39:00,67.001,67.009,66.991,67.006,119370000.0
2008-11-05 21:40:00,67.007,67.009,66.98,66.986,105950000.0
2008-11-05 21:41:00,66.962,66.969,66.948,66.968,54410000.0
2008-11-05 21:42:00,66.996,67.004,66.984,66.988,49480000.0
2008-11-05 21:43:00,66.985,67.027,66.985,67.027,87840000.0
2008-11-05 21:44:00,67.044,67.05,67.031,67.035,101920000.0
2008-11-05 21:45:00,67.046,67.067,67.037,67.051,76670000.0
2008-11-05 21:46:00,67.045,67.052,67.034,67.041,99340000.0
2008-11-05 21:47:00,67.021,67.043,67.016,67.028,50640000.0
2008-11-05 21:48:00,67.05,67.05,66.997,67.019,115040000.0
2008-11-05 21:49:00,67.0,67.021,66.994,67.008,91460000.0
2008-11-05 21:50:00,67.026,67.026,67.001,67.001,76640000.0
2008-11-05 21:51:00,67.033,67.033,66.977,66.985,91060000.0
2008-11-05 21:52:00,66.972,66.995,66.959,66.995,73280000.0
2008-11-05 21:53:00,66.985,66.995,66.968,66.986,104090000.0
2008-11-05 21:54:00,67.012,67.012,66.974,67.008,108610000.0
2008-11-05 21:55:00,67.003,67.012,66.99,67.005,93700000.0
2008-11-05 21:56:00,66.998,67.014,66.995,67.003,65560000.0
2008-11-05 21:57:00,67.019,67.031,67.005,67.009,49020000.0
2008-11-05 21:58:00,67.006,67.019,66.992,67.012,69210000.0
2008-11-05 21:59:00,67.015,67.015,66.995,66.999,88480000.0
2008-11-05 22:00:00,67.009,67.009,66.974,67.005,60240000.0
2008-11-05 22:01:00,66.996,67.003,66.985,67.003,82040000.0
2008-11-05 22:02:00,66.995,67.007,66.976,67.005,116930000.0
2008-11-05 22:03:00,67.032,67.032,67.004,67.01,82520000.0
2008-11-05 22:04:00,67.012,67.012,66.993,66.993,70550000.0
2008-11-05 22:05:00,66.98,66.985,66.972,66.985,77080000.0
2008-11-05 22:06:00,66.981,67.001,66.981,66.984,80940000.0
2008-11-05 22:07:00,66.968,66.976,66.955,66.976,114060000.0
2008-11-05 22:08:00,66.97,66.982,66.967,66.982,96920000.0
2008-11-05 22:09:00,67.003,67.003,66.934,66.934,76080000.0
2008-11-05 22:10:00,66.938,66.946,66.934,66.946,32230000.0
2008-11-05 22:11:00,66.951,66.951,66.926,66.927,94630000.0
2008-11-05 22:12:00,66.941,66.941,66.898,66.912,118440000.0
2008-11-05 22:13:00,66.921,66.934,66.901,66.926,106380000.0
2008-11-05 22:14:00,66.914,66.922,66.909,66.909,119040000.0
2008-11-05 22:15:00,66.932,66.932,66.903,66.909,134720000.0
2008-11-05 22:16:00,66.893,66.911,66.882,66.906,97510000.0
2008-11-05 22:17:00,66.912,66.912,66.893,66.893,95210000.0
2008-11-05 22:18:00,66.911,66.911,66.884,66.888,105610000.0
2008-11-05 22:19:00,66.894,66.894,66.88,66.887,73410000.0
2008-11-05 22:20:00,66.874,66.874,66.852,66.858,77260000.0
2008-11-05 22:21:00,66.898,66.898,66.857,66.896,83740000.0
2008-11-05 22:22:00,66.871,66.882,66.86,66.876,78450000.0
2008-11-05 22:23:00,66.867,66.872,66.855,66.855,57920000.0
2008-11-05 22:24:00,66.871,66.871,66.831,66.864,103300000.0
2008-11-05 22:25:00,66.891,66.904,66.891,66.899,76660000.0
2008-11-05 22:26:00,66.911,66.942,66.911,66.929,89550000.0
2008-11-05 22:27:00,66.955,66.955,66.905,66.905,86370000.0
2008-11-05 22:28:00,66.908,66.922,66.891,66.922,72340000.0
2008-11-05 22:29:00,66.946,66.949,66.921,66.921,99450000.0
2008-11-05 22:30:00,66.932,66.932,66.898,66.898,97060000.0
2008-11-05 22:31:00,66.899,66.904,66.892,66.898,86690000.0
2008-11-05 22:32:00,66.884,66.896,66.868,66.868,80930000.0
2008-11-05 22:33:00,66.888,66.888,66.842,66.842,81270000.0
2008-11-05 22:34:00,66.85,66.886,66.845,66.867,73680000.0
2008-11-05 22:35:00,66.877,66.884,66.863,66.868,54530000.0
2008-11-05 22:36:00,66.891,66.891,66.842,66.842,117420000.0
2008-11-05 22:37:00,66.825,66.825,66.806,66.817,96060000.0
2008-11-05 22:38:00,66.824,66.824,66.801,66.801,110290000.0
2008-11-05 22:39:00,66.835,66.835,66.793,66.793,71260000.0
2008-11-05 22:40:00,66.794,66.794,66.742,66.742,59490000.0
2008-11-05 22:41:00,66.748,66.76,66.735,66.74,75890000.0
2008-11-05 22:42:00,66.749,66.749,66.681,66.681,122750000.0
2008-11-05 22:43:00,66.665,66.673,66.644,66.673,125150000.0
2008-11-05 22:44:00,66.684,66.684,66.663,66.677,84690000.0
2008-11-05 22:45:00,66.717,66.729,66.682,66.713,79780000.0
2008-11-05 22:46:00,66.72,66.732,66.704,66.724,103300000.0
2008-11-05 22:47:00,66.708,66.715,66.682,66.682,109850000.0
2008-11-05 22:48:00,66.698,66.743,66.672,66.743,72450000.0
2008-11-05 22:49:00,66.719,66.723,66.691,66.691,66940000.0
2008-11-05 22:50:00,66.696,66.7,66.684,66.698,33000000.0
2008-11-05 22:51:00,66.716,66.716,66.658,66.68,56090000.0
2008-11-05 22:52:00,66.681,66.69,66.634,66.634,90740000.0
2008-11-05 22:53:00,66.608,66.646,66.579,66.629,70270000.0
2008-11-05 22:54:00,66.642,66.642,66.614,66.629,61200000.0
2008-11-05 22:55:00,66.608,66.625,66.604,66.616,86740000.0
2008-11-05 22:56:00,66.606,66.623,66.554,66.554,72700000.0
2008-11-05 22:57:00,66.576,66.576,66.507,66.507,69210000.0
2008-11-05 22:58:00,66.501,66.501,66.465,66.465,88360000.0
2008-11-05 22:59:00,66.468,66.482,66.398,66.421,65320000.0
2008-11-05 23:00:00,66.436,66.485,66.429,66.467,96400000.0
2008-11-05 23:01:00,66.481,66.501,66.48,66.48,74700000.0
2008-11-05 23:02:00,66.486,66.486,66.46,66.476,39520000.0
2008-11-05 23:03:00,66.512,66.518,66.465,66.465,58940000.0
2008-11-05 23:04:00,66.479,66.496,66.464,66.496,69850000.0
2008-11-05 23:05:00,66.493,66.521,66.493,66.513,86190000.0
2008-11-05 23:06:00,66.554,66.554,66.502,66.518,57570000.0
2008-11-05 23:07:00,66.528,66.559,66.522,66.556,44080000.0
2008-11-05 23:08:00,66.567,66.578,66.544,66.567,109690000.0
2008-11-05 23:09:00,66.577,66.577,66.57,66.572,118540000.0
2008-11-05 23:10:00,66.56,66.591,66.546,66.565,68120000.0
2008-11-05 23:11:00,66.556,66.559,66.555,66.557,85310000.0
2008-11-05 23:12:00,66.577,66.581,66.562,66.581,93410000.0
2008-11-05 23:13:00,66.578,66.602,66.565,66.597,103980000.0
2008-11-05 23:14:00,66.61,66.626,66.606,66.626,34250000.0
2008-11-05 23:15:00,66.649,66.678,66.643,66.672,30170000.0
2008-11-05 23:16:00,66.681,66.681,66.648,66.662,48720000.0
2008-11-05 23:17:00,66.634,66.634,66.622,66.628,13490000.0
2008-11-05 23:18:00,66.651,66.651,66.625,66.629,27890000.0
2008-11-05 23:19:00,66.618,66.626,66.613,66.626,62060000.0
2008-11-05 23:20:00,66.614,66.614,66.59,66.59,33520000.0
2008-11-05 23:21:00,66.622,66.622,66.581,66.589,89230000.0
2008-11-05 23:22:00,66.592,66.594,66.582,66.582,84810000.0
2008-11-05 23:23:00,66.591,66.608,66.579,66.579,31410000.0
2008-11-05 23:24:00,66.613,66.613,66.569,66.573,48620000.0
2008-11-05 23:25:00,66.555,66.555,66.53,66.53,59680000.0
2008-11-05 23:26:00,66.541,66.568,66.536,66.565,85090000.0
2008-11-05 23:27:00,66.536,66.544,66.492,66.493,97850000.0
2008-11-05 23:28:00,66.497,66.505,66.485,66.489,79600000.0
2008-11-05 23:29:00,66.496,66.496,66.481,66.487,141950000.0
2008-11-05 23:30:00,66.514,66.525,66.481,66.499,77520000.0
2008-11-05 23:31:00,66.489,66.495,66.487,66.494,56630000.0
2008-11-05 23:32:00,66.489,66.513,66.489,66.513,34360000.0
2008-11-05 23:33:00,66.521,66.521,66.476,66.476,37280000.0
2008-11-05 23:34:00,66.451,66.451,66.431,66.431,47480000.0
2008-11-05 23:35:00,66.433,66.446,66.417,66.437,23980000.0
2008-11-05 23:36:00,66.414,66.414,66.327,66.331,21510000.0
2008-11-05 23:37:00,66.351,66.365,66.351,66.365,51550000.0
2008-11-05 23:38:00,66.359,66.365,66.352,66.36,48840000.0
2008-11-05 23:39:00,66.372,66.372,66.332,66.332,51230000.0
2008-11-05 23:40:00,66.34,66.355,66.335,66.355,41650000.0
2008-11-05 23:41:00,66.352,66.389,66.352,66.383,54640000.0
2008-11-05 23:42:00,66.431,66.431,66.387,66.393,37090000.0
2008-11-05 23:43:00,66.378,66.386,66.362,66.386,84600000.0
2008-11-05 23:44:00,66.379,66.386,66.379,66.384,71360000.0
2008-11-05 23:45:00,66.406,66.441,66.404,66.441,55170000.0
2008-11-05 23:46:00,66.439,66.452,66.439,66.447,38450000.0
2008-11-05 23:47:00,66.438,66.453,66.434,66.453,19580000.0
2008-11-05 23:48:00,66.44,66.44,66.414,66.426,29120000.0
2008-11-05 23:49:00,66.44,66.442,66.419,66.419,7900000.0
2008-11-05 23:50:00,66.416,66.419,66.391,66.391,76650000.0
2008-11-05 23:51:00,66.41,66.41,66.369,66.371,33940000.0
2008-11-05 23:52:00,66.377,66.377,66.362,66.362,76820000.0
2008-11-05 23:53:00,66.349,66.359,66.327,66.327,107480000.0
2008-11-05 23:54:00,66.339,66.339,66.254,66.258,55300000.0
2008-11-05 23:55:00,66.23,66.23,66.221,66.227,42110000.0
2008-11-05 23:56:00,66.21,66.214,66.155,66.155,29050000.0
2008-11-05 23:57:00,66.149,66.149,66.049,66.049,71080000.0
2008-11-05 23:58:00,66.057,66.077,66.042,66.075,96890000.0
2008-11-05 23:59:00,66.062,66.062,66.019,66.054,74140000.0
2008-11-06 00:00:00,66.083,66.083,66.038,66.082,76110000.0
2008-11-06 00:01:00,66.07,66.081,66.069,66.073,43320000.0
2008-11-06 00:02:00,66.09,66.09,66.085,66.086,93800000.0
2008-11-06 00:03:00,66.089,66.089,66.04,66.058,86400000.0
2008-11-06 00:04:00,66.064,66.077,66.063,66.075,82390000.0
2008-11-06 00:05:00,66.111,66.135,66.102,66.135,65590000.0
2008-11-06 00:06:00,66.124,66.133,66.104,66.127,119790000.0
2008-11-06 00:07:00,66.134,66.138,66.106,66.11,108910000.0
2008-11-06 00:08:00,66.095,66.106,66.083,66.093,98530000.0
2008-11-06 00:09:00,66.109,66.145,66.07,66.082,95890000.0
2008-11-06 00:11:00,66.115,66.117,66.111,66.112,68330000.0
2008-11-06 00:15:00,66.09,66.09,66.058,66.06,66960000.0
2008-11-06 00:16:00,66.04,66.063,66.04,66.063,85600000.0
2008-11-06 00:17:00,66.075,66.075,66.052,66.052,73410000.0
2008-11-06 00:18:00,66.074,66.074,66.064,66.068,67720000.0
2008-11-06 00:19:00,66.081,66.085,66.071,66.071,93920000.0
2008-11-06 00:20:00,66.077,66.084,66.073,66.084,64160000.0
2008-11-06 00:21:00,66.099,66.113,66.075,66.075,97280000.0
2008-11-06 00:22:00,66.089,66.093,66.076,66.086,70610000.0
2008-11-06 00:23:00,66.1,66.112,66.092,66.092,125500000.0
2008-11-06 00:24:00,66.105,66.105,66.075,66.075,108250000.0
2008-11-06 00:25:00,66.06,66.064,66.043,66.043,88590000.0
2008-11-06 00:26:00,66.031,66.051,66.022,66.022,68600000.0
2008-11-06 00:27:00,66.036,66.051,66.0,66.005,108430000.0
2008-11-06 00:28:00,65.992,66.011,65.977,66.0,77090000.0
2008-11-06 00:29:00,65.993,66.029,65.98,66.029,37450000.0
2008-11-06 00:30:00,66.053,66.053,66.034,66.039,30010000.0
2008-11-06 00:31:00,66.048,66.054,66.041,66.041,79020000.0
2008-11-06 00:32:00,66.054,66.065,66.054,66.065,36270000.0
2008-11-06 00:33:00,66.056,66.064,66.037,66.064,105730000.0
2008-11-06 00:34:00,66.087,66.098,66.087,66.089,127010000.0
2008-11-06 00:35:00,66.093,66.093,66.07,66.07,44700000.0
2008-11-06 00:36:00,66.119,66.119,66.067,66.073,59120000.0
2008-11-06 00:37:00,66.095,66.095,66.066,66.066,63650000.0
2008-11-06 00:38:00,66.095,66.098,66.089,66.098,101890000.0
2008-11-06 00:39:00,66.108,66.108,66.069,66.081,38160000.0
2008-11-06 00:40:00,66.102,66.122,66.088,66.101,59890000.0
2008-11-06 00:41:00,66.109,66.123,66.104,66.11,45230000.0
2008-11-06 00:42:00,66.145,66.145,66.107,66.125,72030000.0
2008-11-06 00:43:00,66.14,66.162,66.13,66.162,76340000.0
2008-11-06 00:44:00,66.178,66.191,66.176,66.178,51500000.0
2008-11-06 00:45:00,66.212,66.212,66.193,66.193,58500000.0
2008-11-06 00:46:00,66.198,66.2,66.197,66.198,61510000.0
2008-11-06 00:47:00,66.206,66.208,66.199,66.205,53860000.0
2008-11-06 00:48:00,66.241,66.241,66.206,66.216,45360000.0
2008-11-06 00:49:00,66.221,66.223,66.205,66.205,51250000.0
2008-11-06 00:50:00,66.207,66.211,66.192,66.192,98850000.0
2008-11-06 00:51:00,66.201,66.201,66.179,66.179,151290000.0
2008-11-06 00:52:00,66.186,66.186,66.18,66.18,76880000.0
2008-11-06 00:53:00,66.191,66.223,66.191,66.223,73940000.0
2008-11-06 00:54:00,66.215,66.215,66.202,66.202,43900000.0
2008-11-06 00:55:00,66.179,66.188,66.179,66.188,32730000.0
2008-11-06 00:56:00,66.198,66.198,66.188,66.188,40770000.0
2008-11-06 00:57:00,66.203,66.203,66.175,66.183,101840000.0
2008-11-06 00:58:00,66.19,66.191,66.184,66.187,116910000.0
2008-11-06 00:59:00,66.158,66.159,66.155,66.159,32960000.0
2008-11-06 01:00:00,66.184,66.184,66.155,66.16,50280000.0
2008-11-06 01:01:00,66.164,66.189,66.152,66.189,14840000.0
2008-11-06 01:02:00,66.212,66.234,66.212,66.234,40450000.0
2008-11-06 01:03:00,66.252,66.252,66.212,66.217,59570000.0
2008-11-06 01:04:00,66.2,66.22,66.18,66.182,76570000.0
2008-11-06 01:05:00,66.183,66.183,66.142,66.142,138610000.0
2008-11-06 01:06:00,66.162,66.165,66.146,66.165,73720000.0
2008-11-06 01:07:00,66.148,66.162,66.142,66.142,92990000.0
2008-11-06 01:08:00,66.123,66.135,66.103,66.103,105270000.0
2008-11-06 01:09:00,66.133,66.133,66.104,66.116,99340000.0
2008-11-06 01:11:00,66.098,66.111,66.093,66.111,43090000.0
2008-11-06 01:12:00,66.131,66.131,66.103,66.103,39170000.0
2008-11-06 01:13:00,66.116,66.131,66.105,66.124,49010000.0
2008-11-06 01:14:00,66.124,66.161,66.124,66.154,35720000.0
2008-11-06 01:15:00,66.159,66.163,66.151,66.151,21870000.0
2008-11-06 01:16:00,66.13,66.136,66.129,66.129,43580000.0
2008-11-06 01:17:00,66.139,66.148,66.139,66.148,53880000.0
2008-11-06 01:18:00,66.172,66.172,66.15,66.15,107780000.0
2008-11-06 01:19:00,66.157,66.157,66.15,66.151,72740000.0
2008-11-06 01:20:00,66.158,66.16,66.155,66.155,67920000.0
2008-11-06 01:21:00,66.161,66.161,66.133,66.133,82000000.0
2008-11-06 01:22:00,66.124,66.141,66.124,66.135,140680000.0
2008-11-06 01:23:00,66.112,66.142,66.098,66.13,113710000.0
2008-11-06 01:24:00,66.103,66.109,66.075,66.08,141790000.0
2008-11-06 01:25:00,66.085,66.086,66.076,66.077,126510000.0
2008-11-06 01:26:00,66.089,66.105,66.083,66.105,60740000.0
2008-11-06 01:27:00,66.086,66.087,66.081,66.087,83280000.0
2008-11-06 01:28:00,66.091,66.091,66.057,66.057,78030000.0
2008-11-06 01:29:00,66.057,66.068,66.012,66.031,70390000.0
2008-11-06 01:30:00,66.023,66.069,66.023,66.047,62910000.0
2008-11-06 01:31:00,66.047,66.085,66.039,66.076,72780000.0
2008-11-06 01:32:00,66.064,66.07,66.054,66.067,26160000.0
2008-11-06 01:33:00,66.085,66.085,66.064,66.069,79070000.0
2008-11-06 01:34:00,66.074,66.074,66.061,66.067,86620000.0
2008-11-06 01:35:00,66.056,66.063,66.043,66.063,115610000.0
2008-11-06 01:36:00,66.079,66.079,66.027,66.054,96100000.0
2008-11-06 01:37:00,66.065,66.065,66.052,66.059,77610000.0
2008-11-06 01:38:00,66.068,66.068,66.061,66.067,76080000.0
2008-11-06 01:39:00,66.094,66.095,66.082,66.082,74260000.0
2008-11-06 01:40:00,66.086,66.086,66.071,66.083,51260000.0
2008-11-06 01:41:00,66.074,66.074,66.062,66.068,42120000.0
2008-11-06 01:42:00,66.091,66.091,66.046,66.046,87930000.0
2008-11-06 01:43:00,66.046,66.063,66.042,66.056,68600000.0
2008-11-06 01:44:00,66.063,66.075,66.063,66.075,77830000.0
2008-11-06 01:45:00,66.085,66.085,66.08,66.08,3570000.0
2008-11-06 01:46:00,66.081,66.081,66.053,66.053,13190000.0
2008-11-06 01:47:00,66.032,66.059,66.02,66.059,66580000.0
2008-11-06 01:48:00,66.056,66.056,66.041,66.041,49580000.0
2008-11-06 01:49:00,66.05,66.054,66.05,66.051,7930000.0
2008-11-06 01:50:00,66.041,66.062,66.041,66.056,84710000.0
2008-11-06 01:51:00,66.033,66.043,66.033,66.04,11320000.0
2008-11-06 01:52:00,66.056,66.056,66.042,66.048,85230000.0
2008-11-06 01:53:00,66.062,66.094,66.062,66.094,60130000.0
2008-11-06 01:54:00,66.126,66.126,66.095,66.097,9770000.0
2008-11-06 01:55:00,66.121,66.121,66.078,66.078,11280000.0
2008-11-06 01:56:00,66.086,66.105,66.073,66.105,63790000.0
2008-11-06 01:57:00,66.093,66.093,66.073,66.073,21670000.0
2008-11-06 01:58:00,66.083,66.114,66.083,66.114,53450000.0
2008-11-06 02:00:00,66.127,66.129,66.127,66.129,3380000.0
2008-11-06 02:01:00,66.144,66.169,66.144,66.156,67520000.0
2008-11-06 02:02:00,66.18,66.213,66.168,66.213,70740000.0
2008-11-06 02:03:00,66.231,66.231,66.201,66.224,57270000.0
2008-11-06 02:04:00,66.218,66.224,66.203,66.203,20840000.0
2008-11-06 02:05:00,66.182,66.182,66.122,66.123,49580000.0
2008-11-06 02:06:00,66.154,66.154,66.109,66.118,38640000.0
2008-11-06 02:07:00,66.132,66.144,66.103,66.103,14080000.0
2008-11-06 02:08:00,66.088,66.096,66.088,66.095,22850000.0
2008-11-06 02:09:00,66.122,66.122,66.075,66.096,70800000.0
2008-11-06 02:10:00,66.09,66.097,66.089,66.097,85800000.0
2008-11-06 02:11:00,66.086,66.086,66.07,66.077,110960000.0
2008-11-06 02:12:00,66.113,66.113,66.078,66.089,90930000.0
2008-11-06 02:13:00,66.078,66.084,66.072,66.072,78460000.0
2008-11-06 02:14:00,66.062,66.081,66.062,66.069,72570000.0
2008-11-06 02:15:00,66.081,66.1,66.076,66.079,81060000.0
2008-11-06 02:16:00,66.083,66.086,66.041,66.041,50950000.0
2008-11-06 02:17:00,66.024,66.033,66.014,66.019,46360000.0
2008-11-06 02:18:00,66.033,66.033,65.986,65.997,91380000.0
2008-11-06 02:19:00,65.984,65.991,65.957,65.966,63140000.0
2008-11-06 02:20:00,65.958,65.973,65.951,65.951,75820000.0
2008-11-06 02:21:00,65.962,65.971,65.912,65.971,70160000.0
2008-11-06 02:22:00,65.941,65.962,65.939,65.962,60470000.0
2008-11-06 02:23:00,65.962,65.984,65.962,65.974,72670000.0
2008-11-06 02:24:00,65.992,65.992,65.957,65.968,48670000.0
2008-11-06 02:25:00,65.952,65.961,65.93,65.93,50970000.0
2008-11-06 02:26:00,65.937,65.937,65.912,65.912,83430000.0
2008-11-06 02:27:00,65.935,65.935,65.894,65.9,95190000.0
2008-11-06 02:28:00,65.885,65.893,65.882,65.888,85820000.0
2008-11-06 02:29:00,65.88,65.906,65.88,65.898,54260000.0
2008-11-06 02:30:00,65.905,65.965,65.897,65.963,62540000.0
2008-11-06 02:31:00,65.973,65.973,65.906,65.906,76860000.0
2008-11-06 02:32:00,65.89,65.897,65.883,65.89,60530000.0
2008-11-06 02:33:00,65.925,65.925,65.905,65.923,22410000.0
2008-11-06 02:34:00,65.95,65.974,65.943,65.974,49150000.0
2008-11-06 02:35:00,65.975,65.99,65.975,65.986,35780000.0
2008-11-06 02:36:00,66.001,66.003,65.986,66.003,11630000.0
2008-11-06 02:37:00,66.025,66.058,66.018,66.027,70860000.0
2008-11-06 02:38:00,66.011,66.038,66.008,66.034,67660000.0
2008-11-06 02:39:00,66.021,66.091,66.021,66.091,61230000.0
2008-11-06 02:40:00,66.124,66.124,66.082,66.095,19730000.0
2008-11-06 02:41:00,66.09,66.114,66.074,66.114,47980000.0
2008-11-06 02:42:00,66.104,66.104,66.067,66.071,35300000.0
2008-11-06 02:43:00,66.08,66.08,66.076,66.076,4020000.0
2008-11-06 02:44:00,66.051,66.051,65.99,66.027,70570000.0
2008-11-06 02:45:00,66.013,66.018,65.973,66.018,61290000.0
2008-11-06 02:46:00,66.023,66.04,66.02,66.02,20850000.0
2008-11-06 02:47:00,66.033,66.044,66.033,66.038,48900000.0
2008-11-06 02:48:00,66.062,66.062,66.013,66.016,35960000.0
2008-11-06 02:49:00,65.99,65.995,65.982,65.984,10730000.0
2008-11-06 02:50:00,65.97,65.99,65.965,65.985,48510000.0
2008-11-06 02:51:00,66.011,66.011,65.947,65.947,33140000.0
2008-11-06 02:52:00,65.941,65.946,65.941,65.946,3000000.0
2008-11-06 02:53:00,65.966,65.966,65.943,65.952,74020000.0
2008-11-06 02:54:00,65.965,65.965,65.949,65.958,61380000.0
2008-11-06 02:55:00,65.947,65.968,65.936,65.957,20870000.0
2008-11-06 02:56:00,65.954,65.973,65.954,65.967,46380000.0
2008-11-06 02:57:00,65.984,65.984,65.954,65.961,31880000.0
2008-11-06 02:58:00,65.95,65.955,65.95,65.955,7930000.0
2008-11-06 02:59:00,65.968,65.976,65.962,65.976,49850000.0
2008-11-06 03:00:00,66.012,66.012,65.977,65.997,35810000.0
2008-11-06 03:01:00,65.972,65.972,65.964,65.968,7550000.0
2008-11-06 03:02:00,65.957,65.961,65.934,65.94,33110000.0
2008-11-06 03:03:00,65.946,65.946,65.933,65.943,10130000.0
2008-11-06 03:04:00,65.938,65.951,65.929,65.948,52240000.0
2008-11-06 03:05:00,65.933,65.933,65.911,65.927,38270000.0
2008-11-06 03:06:00,65.933,65.933,65.922,65.933,10510000.0
2008-11-06 03:07:00,65.929,65.934,65.929,65.931,7700000.0
2008-11-06 03:08:00,65.933,65.939,65.907,65.919,34340000.0
2008-11-06 03:09:00,65.909,65.912,65.905,65.911,18570000.0
2008-11-06 03:10:00,65.916,65.916,65.91,65.91,5110000.0
2008-11-06 03:11:00,65.919,65.938,65.916,65.928,50580000.0
2008-11-06 03:12:00,65.953,65.953,65.914,65.914,31360000.0
2008-11-06 03:13:00,65.916,65.938,65.915,65.938,8440000.0
2008-11-06 03:14:00,65.958,65.964,65.952,65.96,44780000.0
2008-11-06 03:15:00,65.985,65.985,65.954,65.977,32400000.0
2008-11-06 03:16:00,65.97,65.998,65.97,65.996,13190000.0
2008-11-06 03:17:00,66.008,66.008,66.0,66.006,90360000.0
2008-11-06 03:18:00,66.033,66.035,66.005,66.035,95530000.0
2008-11-06 03:19:00,66.024,66.03,66.005,66.024,86170000.0
2008-11-06 03:20:00,66.011,66.045,66.011,66.045,60060000.0
2008-11-06 03:21:00,66.074,66.074,66.019,66.037,66880000.0
2008-11-06 03:22:00,66.028,66.034,66.02,66.034,72210000.0
2008-11-06 03:23:00,66.053,66.066,66.053,66.066,62970000.0
2008-11-06 03:24:00,66.082,66.082,66.053,66.066,19650000.0
2008-11-06 03:25:00,66.055,66.055,66.044,66.044,49520000.0
2008-11-06 03:27:00,66.062,66.068,66.047,66.059,20160000.0
2008-11-06 03:28:00,66.07,66.073,66.051,66.051,99360000.0
2008-11-06 03:29:00,66.056,66.065,66.055,66.058,78110000.0
2008-11-06 03:30:00,66.073,66.074,66.053,66.053,53820000.0
2008-11-06 03:31:00,66.064,66.098,66.064,66.087,63100000.0
2008-11-06 03:32:00,66.101,66.114,66.101,66.102,69220000.0
2008-11-06 03:33:00,66.127,66.137,66.107,66.12,65480000.0
2008-11-06 03:34:00,66.11,66.122,66.085,66.122,20970000.0
2008-11-06 03:35:00,66.111,66.119,66.085,66.098,50610000.0
2008-11-06 03:36:00,66.123,66.123,66.072,66.072,37660000.0
2008-11-06 03:37:00,66.064,66.081,66.064,66.072,11570000.0
2008-11-06 03:38:00,66.055,66.055,66.042,66.042,37170000.0
2008-11-06 03:39:00,66.064,66.064,65.999,65.999,12240000.0
2008-11-06 03:40:00,65.981,65.983,65.964,65.964,11280000.0
2008-11-06 03:41:00,65.948,65.953,65.94,65.949,32150000.0
2008-11-06 03:42:00,65.974,65.974,65.947,65.965,12660000.0
2008-11-06 03:43:00,65.959,65.966,65.959,65.966,47200000.0
2008-11-06 03:44:00,65.987,65.987,65.97,65.979,36760000.0
2008-11-06 03:45:00,66.003,66.003,65.977,65.988,13070000.0
2008-11-06 03:46:00,65.975,65.981,65.973,65.978,12400000.0
2008-11-06 03:47:00,65.972,66.008,65.972,66.007,33860000.0
2008-11-06 03:48:00,66.038,66.038,66.01,66.025,13170000.0
2008-11-06 03:49:00,66.035,66.037,66.032,66.037,10130000.0
2008-11-06 03:50:00,66.034,66.052,66.034,66.048,111630000.0
2008-11-06 03:51:00,66.02,66.026,66.01,66.01,91590000.0
2008-11-06 03:52:00,66.003,66.025,66.003,66.025,74720000.0
2008-11-06 03:53:00,66.025,66.035,66.025,66.035,76070000.0
2008-11-06 03:54:00,66.056,66.056,66.033,66.052,70160000.0
2008-11-06 03:55:00,66.048,66.055,66.048,66.054,48540000.0
2008-11-06 03:56:00,66.062,66.062,66.043,66.048,45300000.0
2008-11-06 03:57:00,66.074,66.093,66.056,66.093,84590000.0
2008-11-06 03:58:00,66.09,66.106,66.09,66.104,63800000.0
2008-11-06 03:59:00,66.116,66.121,66.093,66.093,78470000.0
2008-11-06 04:00:00,66.08,66.094,66.063,66.076,70230000.0
2008-11-06 04:01:00,66.082,66.094,66.082,66.082,67700000.0
2008-11-06 04:02:00,66.057,66.079,66.05,66.059,71080000.0
2008-11-06 04:03:00,66.072,66.072,66.045,66.065,50330000.0
2008-11-06 04:04:00,66.059,66.121,66.059,66.083,54760000.0
2008-11-06 04:05:00,66.098,66.098,66.071,66.071,85850000.0
2008-11-06 04:06:00,66.104,66.111,66.078,66.111,94800000.0
2008-11-06 04:07:00,66.099,66.104,66.083,66.083,83810000.0
2008-11-06 04:08:00,66.097,66.1,66.097,66.099,59060000.0
2008-11-06 04:09:00,66.104,66.104,66.07,66.07,61040000.0
2008-11-06 04:10:00,66.091,66.104,66.078,66.097,67970000.0
2008-11-06 04:11:00,66.106,66.106,66.086,66.088,60180000.0
2008-11-06 04:12:00,66.117,66.117,66.089,66.089,19790000.0
2008-11-06 04:13:00,66.093,66.093,66.066,66.074,48470000.0
2008-11-06 04:14:00,66.077,66.097,66.048,66.073,34490000.0
2008-11-06 04:15:00,66.066,66.103,66.053,66.101,13730000.0
2008-11-06 04:16:00,66.066,66.079,66.046,66.05,67830000.0
2008-11-06 04:17:00,66.082,66.107,66.065,66.074,69900000.0
2008-11-06 04:18:00,66.107,66.111,66.079,66.095,56880000.0
2008-11-06 04:19:00,66.094,66.122,66.094,66.1,21490000.0
2008-11-06 04:20:00,66.108,66.124,66.106,66.124,51280000.0
2008-11-06 04:21:00,66.13,66.151,66.108,66.151,35010000.0
2008-11-06 04:22:00,66.136,66.144,66.127,66.127,15240000.0
2008-11-06 04:23:00,66.149,66.157,66.142,66.157,70170000.0
2008-11-06 04:24:00,66.163,66.163,66.12,66.123,61780000.0
2008-11-06 04:25:00,66.135,66.135,66.115,66.133,19470000.0
2008-11-06 04:26:00,66.116,66.13,66.105,66.118,47500000.0
2008-11-06 04:27:00,66.133,66.133,66.103,66.103,36570000.0
2008-11-06 04:28:00,66.11,66.122,66.101,66.122,11670000.0
2008-11-06 04:29:00,66.101,66.121,66.101,66.112,48920000.0
2008-11-06 04:30:00,66.144,66.144,66.115,66.137,91940000.0
2008-11-06 04:31:00,66.114,66.142,66.114,66.142,95430000.0
2008-11-06 04:32:00,66.122,66.143,66.122,66.135,81260000.0
2008-11-06 04:33:00,66.122,66.122,66.071,66.072,52010000.0
2008-11-06 04:34:00,66.064,66.112,66.054,66.097,67500000.0
2008-11-06 04:35:00,66.044,66.096,66.044,66.076,68570000.0
2008-11-06 04:36:00,66.094,66.094,66.057,66.062,62420000.0
2008-11-06 04:37:00,66.062,66.082,66.062,66.062,22150000.0
2008-11-06 04:38:00,66.066,66.072,66.054,66.06,48140000.0
2008-11-06 04:39:00,66.072,66.072,66.042,66.058,34630000.0
2008-11-06 04:40:00,66.051,66.058,66.047,66.05,12470000.0
2008-11-06 04:41:00,66.042,66.061,66.042,66.058,71100000.0
2008-11-06 04:42:00,66.03,66.05,66.016,66.027,52470000.0
2008-11-06 04:43:00,66.035,66.048,66.016,66.029,50010000.0
2008-11-06 04:44:00,66.017,66.022,66.001,66.01,87090000.0
2008-11-06 04:45:00,66.03,66.07,66.02,66.056,100490000.0
2008-11-06 04:46:00,66.053,66.073,66.053,66.073,80970000.0
2008-11-06 04:47:00,66.049,66.06,66.018,66.037,57970000.0
2008-11-06 04:48:00,66.066,66.066,66.018,66.036,63450000.0
2008-11-06 04:49:00,66.029,66.043,66.029,66.03,73990000.0
2008-11-06 04:50:00,66.049,66.06,66.037,66.047,61290000.0
2008-11-06 04:51:00,66.038,66.043,66.033,66.038,22070000.0
2008-11-06 04:52:00,66.012,66.027,66.012,66.027,51800000.0
2008-11-06 04:53:00,66.036,66.036,66.02,66.029,36320000.0
2008-11-06 04:54:00,66.042,66.044,66.035,66.044,8870000.0
2008-11-06 04:55:00,66.028,66.033,66.011,66.011,49330000.0
2008-11-06 04:56:00,66.024,66.024,66.001,66.015,38980000.0
2008-11-06 04:57:00,66.036,66.036,65.991,65.999,15470000.0
2008-11-06 04:58:00,66.0,66.003,65.983,65.983,10210000.0
2008-11-06 04:59:00,65.976,65.976,65.97,65.97,13940000.0
2008-11-06 05:00:00,65.985,65.993,65.974,65.993,13900000.0
2008-11-06 05:01:00,66.0,66.026,66.0,66.026,4740000.0
2008-11-06 05:02:00,66.045,66.049,66.036,66.04,12620000.0
2008-11-06 05:03:00,66.061,66.068,66.056,66.068,12810000.0
2008-11-06 05:04:00,66.05,66.061,66.041,66.058,10740000.0
2008-11-06 05:05:00,66.045,66.045,66.008,66.017,8830000.0
2008-11-06 05:06:00,66.04,66.04,66.003,66.003,14090000.0
2008-11-06 05:07:00,66.0,66.026,65.991,66.026,6830000.0
2008-11-06 05:08:00,65.998,66.019,65.998,66.01,16950000.0
2008-11-06 05:09:00,66.016,66.016,66.003,66.008,12940000.0
2008-11-06 05:10:00,66.005,66.005,65.933,65.933,8310000.0
2008-11-06 05:11:00,65.914,65.925,65.885,65.896,16630000.0
2008-11-06 05:12:00,65.898,65.898,65.818,65.832,12540000.0
2008-11-06 05:13:00,65.864,65.894,65.844,65.844,10330000.0
2008-11-06 05:14:00,65.848,65.874,65.84,65.874,7700000.0
2008-11-06 05:15:00,65.885,65.885,65.802,65.802,16450000.0
2008-11-06 05:16:00,65.789,65.809,65.789,65.806,13180000.0
2008-11-06 05:17:00,65.822,65.84,65.822,65.84,4320000.0
2008-11-06 05:18:00,65.851,65.851,65.791,65.791,16740000.0
2008-11-06 05:19:00,65.781,65.792,65.724,65.726,13890000.0
2008-11-06 05:20:00,65.739,65.739,65.718,65.725,11070000.0
2008-11-06 05:21:00,65.744,65.744,65.714,65.714,11820000.0
2008-11-06 05:22:00,65.702,65.702,65.654,65.659,11500000.0
2008-11-06 05:23:00,65.659,65.703,65.655,65.703,16210000.0
2008-11-06 05:24:00,65.713,65.758,65.713,65.758,12580000.0
2008-11-06 05:25:00,65.761,65.771,65.748,65.769,16550000.0
2008-11-06 05:26:00,65.772,65.786,65.768,65.781,10400000.0
2008-11-06 05:27:00,65.797,65.797,65.745,65.764,15060000.0
2008-11-06 05:28:00,65.762,65.762,65.73,65.745,13930000.0
2008-11-06 05:29:00,65.732,65.768,65.732,65.768,11080000.0
2008-11-06 05:30:00,65.768,65.813,65.758,65.813,14760000.0
2008-11-06 05:31:00,65.821,65.845,65.821,65.845,11300000.0
2008-11-06 05:32:00,65.839,65.839,65.804,65.804,9010000.0
2008-11-06 05:33:00,65.809,65.818,65.785,65.818,10360000.0
2008-11-06 05:34:00,65.82,65.82,65.779,65.793,10000000.0
2008-11-06 05:35:00,65.793,65.797,65.765,65.784,18220000.0
2008-11-06 05:36:00,65.803,65.803,65.777,65.782,18860000.0
2008-11-06 05:37:00,65.761,65.769,65.752,65.768,16530000.0
2008-11-06 05:38:00,65.755,65.764,65.742,65.762,13410000.0
2008-11-06 05:39:00,65.751,65.751,65.733,65.745,7880000.0
2008-11-06 05:40:00,65.731,65.747,65.727,65.733,13140000.0
2008-11-06 05:41:00,65.745,65.798,65.744,65.794,11720000.0
2008-11-06 05:42:00,65.813,65.813,65.788,65.788,13410000.0
2008-11-06 05:43:00,65.813,65.864,65.808,65.841,13970000.0
2008-11-06 05:44:00,65.864,65.867,65.83,65.847,14810000.0
2008-11-06 05:45:00,65.88,65.881,65.842,65.842,11300000.0
2008-11-06 05:46:00,65.836,65.845,65.831,65.834,13220000.0
2008-11-06 05:47:00,65.836,65.852,65.836,65.841,12800000.0
2008-11-06 05:48:00,65.789,65.793,65.766,65.793,9570000.0
2008-11-06 05:49:00,65.814,65.832,65.805,65.814,20550000.0
2008-11-06 05:50:00,65.83,65.831,65.815,65.816,14120000.0
2008-11-06 05:51:00,65.834,65.834,65.8,65.806,8670000.0
2008-11-06 05:52:00,65.8,65.85,65.8,65.85,10700000.0
2008-11-06 05:53:00,65.845,65.854,65.821,65.852,15670000.0
2008-11-06 05:54:00,65.863,65.863,65.805,65.839,13400000.0
2008-11-06 05:55:00,65.845,65.845,65.834,65.836,13330000.0
2008-11-06 05:56:00,65.843,65.843,65.817,65.841,10880000.0
2008-11-06 05:57:00,65.823,65.85,65.823,65.85,15070000.0
2008-11-06 05:58:00,65.807,65.829,65.797,65.819,14500000.0
2008-11-06 05:59:00,65.819,65.821,65.796,65.813,13190000.0
2008-11-06 06:00:00,65.817,65.817,65.796,65.798,9270000.0
2008-11-06 06:01:00,65.81,65.814,65.783,65.803,13210000.0
2008-11-06 06:02:00,65.797,65.816,65.797,65.815,17830000.0
2008-11-06 06:03:00,65.835,65.857,65.829,65.857,13780000.0
2008-11-06 06:04:00,65.836,65.865,65.832,65.85,15100000.0
2008-11-06 06:05:00,65.837,65.867,65.837,65.843,15520000.0
2008-11-06 06:06:00,65.866,65.872,65.853,65.853,18620000.0
2008-11-06 06:07:00,65.864,65.864,65.83,65.837,7140000.0
2008-11-06 06:08:00,65.841,65.874,65.83,65.874,12430000.0
2008-11-06 06:09:00,65.885,65.885,65.854,65.855,8460000.0
2008-11-06 06:10:00,65.839,65.858,65.839,65.843,16190000.0
2008-11-06 06:11:00,65.849,65.869,65.849,65.868,10180000.0
2008-11-06 06:12:00,65.872,65.872,65.835,65.835,12060000.0
2008-11-06 06:13:00,65.846,65.867,65.835,65.862,16270000.0
2008-11-06 06:14:00,65.846,65.853,65.824,65.845,17860000.0
2008-11-06 06:15:00,65.856,65.856,65.833,65.845,12570000.0
2008-11-06 06:16:00,65.851,65.851,65.834,65.835,11160000.0
2008-11-06 06:17:00,65.817,65.852,65.815,65.852,13760000.0
2008-11-06 06:18:00,65.874,65.874,65.828,65.845,18960000.0
2008-11-06 06:19:00,65.837,65.877,65.834,65.858,19610000.0
2008-11-06 06:20:00,65.871,65.872,65.859,65.864,11850000.0
2008-11-06 06:21:00,65.869,65.869,65.855,65.859,11670000.0
2008-11-06 06:22:00,65.873,65.888,65.862,65.862,16050000.0
2008-11-06 06:23:00,65.871,65.879,65.857,65.876,12880000.0
2008-11-06 06:24:00,65.89,65.903,65.883,65.9,12800000.0
2008-11-06 06:25:00,65.886,65.904,65.886,65.902,12020000.0
2008-11-06 06:26:00,65.898,65.919,65.896,65.919,8150000.0
2008-11-06 06:27:00,65.917,65.938,65.904,65.938,11350000.0
2008-11-06 06:28:00,65.95,65.957,65.926,65.939,14200000.0
2008-11-06 06:29:00,65.967,65.978,65.954,65.969,12580000.0
2008-11-06 06:30:00,65.983,65.998,65.963,65.969,18930000.0
2008-11-06 06:31:00,65.92,65.927,65.89,65.92,13700000.0
2008-11-06 06:32:00,65.903,65.903,65.872,65.89,16190000.0
2008-11-06 06:33:00,65.92,65.936,65.905,65.918,16600000.0
2008-11-06 06:34:00,65.94,65.941,65.912,65.916,13920000.0
2008-11-06 06:35:00,65.923,65.939,65.916,65.927,18330000.0
2008-11-06 06:36:00,65.915,65.941,65.902,65.941,13400000.0
2008-11-06 06:37:00,65.947,65.956,65.926,65.938,18300000.0
2008-11-06 06:38:00,65.933,65.937,65.897,65.903,13320000.0
2008-11-06 06:39:00,65.9,65.9,65.866,65.875,13600000.0
2008-11-06 06:40:00,65.864,65.874,65.847,65.874,16700000.0
2008-11-06 06:41:00,65.862,65.862,65.834,65.846,10020000.0
2008-11-06 06:42:00,65.888,65.895,65.862,65.865,12440000.0
2008-11-06 06:43:00,65.874,65.874,65.852,65.852,14150000.0
2008-11-06 06:44:00,65.85,65.85,65.817,65.817,12230000.0
2008-11-06 06:45:00,65.837,65.846,65.818,65.818,17350000.0
2008-11-06 06:46:00,65.829,65.829,65.814,65.823,11900000.0
2008-11-06 06:47:00,65.811,65.816,65.794,65.8,15100000.0
2008-11-06 06:48:00,65.816,65.825,65.807,65.82,11720000.0
2008-11-06 06:50:00,65.805,65.821,65.805,65.816,8650000.0
2008-11-06 06:51:00,65.841,65.841,65.802,65.804,15400000.0
2008-11-06 06:52:00,65.816,65.824,65.816,65.824,4140000.0
2008-11-06 06:53:00,65.813,65.824,65.807,65.813,12210000.0
2008-11-06 06:54:00,65.838,65.843,65.821,65.826,20520000.0
2008-11-06 06:55:00,65.812,65.818,65.799,65.814,12770000.0
2008-11-06 06:56:00,65.807,65.814,65.795,65.811,15400000.0
2008-11-06 06:57:00,65.84,65.842,65.788,65.788,10340000.0
2008-11-06 06:58:00,65.806,65.815,65.799,65.808,20740000.0
2008-11-06 06:59:00,65.816,65.816,65.787,65.789,11090000.0
2008-11-06 07:00:00,65.788,65.788,65.708,65.71,10710000.0
2008-11-06 07:01:00,65.741,65.741,65.709,65.718,13190000.0
2008-11-06 07:02:00,65.731,65.731,65.699,65.716,14570000.0
2008-11-06 07:03:00,65.711,65.728,65.691,65.692,20270000.0
2008-11-06 07:04:00,65.687,65.718,65.687,65.702,9960000.0
2008-11-06 07:05:00,65.691,65.698,65.677,65.69,17830000.0
2008-11-06 07:06:00,65.716,65.721,65.662,65.668,14510000.0
2008-11-06 07:07:00,65.654,65.67,65.654,65.667,17700000.0
2008-11-06 07:08:00,65.672,65.677,65.662,65.669,15430000.0
2008-11-06 07:09:00,65.672,65.674,65.642,65.674,13750000.0
2008-11-06 07:10:00,65.679,65.709,65.671,65.704,14920000.0
2008-11-06 07:11:00,65.712,65.729,65.691,65.729,12070000.0
2008-11-06 07:12:00,65.725,65.735,65.708,65.718,13140000.0
2008-11-06 07:13:00,65.702,65.708,65.692,65.701,71020000.0
2008-11-06 07:14:00,65.675,65.687,65.675,65.687,84340000.0
2008-11-06 07:15:00,65.703,65.733,65.696,65.733,91930000.0
2008-11-06 07:16:00,65.724,65.737,65.707,65.719,123680000.0
2008-11-06 07:17:00,65.72,65.727,65.707,65.718,115770000.0
2008-11-06 07:18:00,65.73,65.734,65.724,65.73,118050000.0
2008-11-06 07:19:00,65.738,65.753,65.733,65.743,99840000.0
2008-11-06 07:20:00,65.732,65.747,65.731,65.747,30570000.0
2008-11-06 07:21:00,65.759,65.759,65.748,65.755,23530000.0
2008-11-06 07:22:00,65.763,65.764,65.749,65.755,84550000.0
2008-11-06 07:23:00,65.771,65.771,65.756,65.759,121040000.0
2008-11-06 07:24:00,65.782,65.782,65.761,65.774,71960000.0
2008-11-06 07:25:00,65.766,65.783,65.766,65.783,100520000.0
2008-11-06 07:26:00,65.769,65.795,65.769,65.795,110610000.0
2008-11-06 07:27:00,65.807,65.807,65.775,65.783,102080000.0
2008-11-06 07:28:00,65.797,65.813,65.782,65.792,89890000.0
2008-11-06 07:29:00,65.781,65.818,65.781,65.818,95250000.0
2008-11-06 07:30:00,65.801,65.821,65.791,65.805,85680000.0
2008-11-06 07:31:00,65.797,65.811,65.793,65.793,62630000.0
2008-11-06 07:32:00,65.801,65.803,65.77,65.791,123130000.0
2008-11-06 07:33:00,65.77,65.77,65.734,65.75,71250000.0
2008-11-06 07:34:00,65.718,65.738,65.708,65.728,91590000.0
2008-11-06 07:35:00,65.737,65.761,65.733,65.741,93930000.0
2008-11-06 07:36:00,65.74,65.74,65.721,65.737,82220000.0
2008-11-06 07:37:00,65.72,65.722,65.702,65.713,120850000.0
2008-11-06 07:38:00,65.717,65.722,65.711,65.716,98430000.0
2008-11-06 07:39:00,65.741,65.802,65.729,65.784,55280000.0
2008-11-06 07:40:00,65.771,65.783,65.735,65.758,56280000.0
2008-11-06 07:41:00,65.746,65.758,65.733,65.737,80150000.0
2008-11-06 07:42:00,65.753,65.762,65.742,65.751,60960000.0
2008-11-06 07:43:00,65.761,65.771,65.757,65.761,99660000.0
2008-11-06 07:44:00,65.775,65.779,65.743,65.752,63580000.0
2008-11-06 07:45:00,65.765,65.77,65.744,65.767,36810000.0
2008-11-06 07:46:00,65.76,65.778,65.752,65.752,97830000.0
2008-11-06 07:47:00,65.76,65.76,65.731,65.752,106080000.0
2008-11-06 07:48:00,65.748,65.774,65.745,65.774,76350000.0
2008-11-06 07:49:00,65.774,65.774,65.737,65.75,51120000.0
2008-11-06 07:50:00,65.738,65.744,65.72,65.739,41590000.0
2008-11-06 07:51:00,65.754,65.754,65.706,65.721,73790000.0
2008-11-06 07:52:00,65.714,65.737,65.697,65.714,100170000.0
2008-11-06 07:53:00,65.7,65.737,65.7,65.725,111930000.0
2008-11-06 07:54:00,65.762,65.764,65.716,65.755,100830000.0
2008-11-06 07:55:00,65.778,65.781,65.764,65.776,105220000.0
2008-11-06 07:56:00,65.772,65.822,65.772,65.822,100290000.0
2008-11-06 07:57:00,65.829,65.829,65.794,65.809,59390000.0
2008-11-06 07:58:00,65.815,65.828,65.794,65.828,89870000.0
2008-11-06 07:59:00,65.846,65.87,65.788,65.788,63340000.0
2008-11-06 08:00:00,65.79,65.808,65.765,65.774,53830000.0
2008-11-06 08:01:00,65.774,65.788,65.731,65.743,56750000.0
2008-11-06 08:02:00,65.759,65.781,65.748,65.781,80460000.0
2008-11-06 08:03:00,65.783,65.788,65.765,65.788,106340000.0
2008-11-06 08:04:00,65.766,65.786,65.757,65.769,134960000.0
2008-11-06 08:05:00,65.762,65.779,65.753,65.773,125660000.0
2008-11-06 08:06:00,65.758,65.758,65.733,65.745,88330000.0
2008-11-06 08:07:00,65.748,65.752,65.722,65.735,94510000.0
2008-11-06 08:08:00,65.731,65.744,65.727,65.737,100250000.0
2008-11-06 08:09:00,65.772,65.772,65.734,65.734,138300000.0
2008-11-06 08:10:00,65.747,65.747,65.732,65.738,94420000.0
2008-11-06 08:11:00,65.748,65.757,65.735,65.735,70470000.0
2008-11-06 08:12:00,65.765,65.765,65.739,65.748,54600000.0
2008-11-06 08:13:00,65.747,65.75,65.729,65.743,105490000.0
2008-11-06 08:14:00,65.747,65.752,65.733,65.752,166000000.0
2008-11-06 08:15:00,65.755,65.761,65.741,65.76,144520000.0
2008-11-06 08:16:00,65.742,65.749,65.72,65.721,100560000.0
2008-11-06 08:17:00,65.711,65.734,65.709,65.716,64560000.0
2008-11-06 08:18:00,65.745,65.748,65.721,65.721,91600000.0
2008-11-06 08:19:00,65.73,65.742,65.717,65.742,83810000.0
2008-11-06 08:20:00,65.735,65.738,65.715,65.725,117600000.0
2008-11-06 08:21:00,65.719,65.744,65.712,65.744,141080000.0
2008-11-06 08:22:00,65.735,65.783,65.735,65.778,108410000.0
2008-11-06 08:23:00,65.801,65.809,65.768,65.792,122760000.0
2008-11-06 08:24:00,65.829,65.829,65.773,65.808,125960000.0
2008-11-06 08:25:00,65.8,65.824,65.8,65.817,120700000.0
2008-11-06 08:26:00,65.824,65.852,65.824,65.852,50480000.0
2008-11-06 08:27:00,65.851,65.851,65.795,65.795,48350000.0
2008-11-06 08:28:00,65.806,65.807,65.781,65.788,87700000.0
2008-11-06 08:29:00,65.768,65.853,65.768,65.853,112480000.0
2008-11-06 08:30:00,65.858,65.858,65.825,65.839,77630000.0
2008-11-06 08:31:00,65.848,65.864,65.831,65.864,107470000.0
2008-11-06 08:32:00,65.843,65.859,65.833,65.854,55610000.0
2008-11-06 08:33:00,65.844,65.844,65.795,65.795,126120000.0
2008-11-06 08:34:00,65.806,65.814,65.792,65.792,90140000.0
2008-11-06 08:35:00,65.779,65.791,65.762,65.785,76480000.0
2008-11-06 08:36:00,65.797,65.797,65.763,65.771,97390000.0
2008-11-06 08:37:00,65.771,65.805,65.768,65.8,72270000.0
2008-11-06 08:38:00,65.811,65.811,65.796,65.796,88840000.0
2008-11-06 08:39:00,65.82,65.82,65.791,65.814,120170000.0
2008-11-06 08:40:00,65.806,65.822,65.802,65.817,89060000.0
2008-11-06 08:41:00,65.835,65.835,65.806,65.825,65080000.0
2008-11-06 08:42:00,65.82,65.82,65.764,65.764,52280000.0
2008-11-06 08:43:00,65.768,65.775,65.756,65.769,65700000.0
2008-11-06 08:44:00,65.739,65.763,65.729,65.73,97620000.0
2008-11-06 08:45:00,65.742,65.746,65.724,65.724,60090000.0
2008-11-06 08:46:00,65.723,65.733,65.686,65.706,87330000.0
2008-11-06 08:47:00,65.718,65.737,65.694,65.72,120450000.0
2008-11-06 08:48:00,65.753,65.755,65.71,65.722,81780000.0
2008-11-06 08:49:00,65.698,65.723,65.698,65.723,72260000.0
2008-11-06 08:50:00,65.724,65.766,65.724,65.756,76530000.0
2008-11-06 08:51:00,65.73,65.744,65.719,65.744,85920000.0
2008-11-06 08:52:00,65.749,65.749,65.714,65.733,102390000.0
2008-11-06 08:53:00,65.72,65.727,65.705,65.717,96970000.0
2008-11-06 08:54:00,65.721,65.721,65.654,65.683,76250000.0
2008-11-06 08:55:00,65.691,65.743,65.687,65.743,34860000.0
2008-11-06 08:56:00,65.745,65.745,65.722,65.722,101150000.0
2008-11-06 08:57:00,65.752,65.771,65.719,65.748,115340000.0
2008-11-06 08:58:00,65.768,65.776,65.751,65.766,116100000.0
2008-11-06 08:59:00,65.764,65.79,65.764,65.79,127880000.0
2008-11-06 09:00:00,65.811,65.811,65.763,65.763,138520000.0
2008-11-06 09:01:00,65.769,65.778,65.762,65.762,101590000.0
2008-11-06 09:02:00,65.773,65.799,65.768,65.78,100080000.0
2008-11-06 09:03:00,65.806,65.819,65.785,65.815,110950000.0
2008-11-06 09:04:00,65.78,65.799,65.768,65.777,72220000.0
2008-11-06 09:05:00,65.773,65.814,65.773,65.814,79570000.0
2008-11-06 09:06:00,65.824,65.827,65.797,65.818,83640000.0
2008-11-06 09:07:00,65.81,65.834,65.803,65.834,85600000.0
2008-11-06 09:08:00,65.812,65.824,65.812,65.818,56820000.0
2008-11-06 09:09:00,65.84,65.853,65.825,65.853,100370000.0
2008-11-06 09:10:00,65.827,65.839,65.808,65.834,83070000.0
2008-11-06 09:11:00,65.814,65.847,65.814,65.83,92410000.0
2008-11-06 09:12:00,65.87,65.899,65.847,65.899,83630000.0
2008-11-06 09:13:00,65.873,65.89,65.871,65.871,70090000.0
2008-11-06 09:14:00,65.895,65.895,65.84,65.874,103680000.0
2008-11-06 09:15:00,65.889,65.942,65.882,65.942,100170000.0
2008-11-06 09:16:00,65.937,65.942,65.919,65.919,85110000.0
2008-11-06 09:17:00,65.946,65.946,65.926,65.926,75700000.0
2008-11-06 09:18:00,65.951,65.951,65.899,65.907,79500000.0
2008-11-06 09:19:00,65.937,65.978,65.921,65.978,79930000.0
2008-11-06 09:20:00,65.977,65.989,65.957,65.966,58320000.0
2008-11-06 09:21:00,65.995,65.995,65.966,65.977,117540000.0
2008-11-06 09:22:00,65.985,65.99,65.941,65.976,90190000.0
2008-11-06 09:23:00,65.992,65.992,65.974,65.987,119700000.0
2008-11-06 09:24:00,65.997,65.997,65.965,65.978,69690000.0
2008-11-06 09:25:00,65.973,66.043,65.969,66.034,65200000.0
2008-11-06 09:26:00,66.047,66.056,66.036,66.046,77150000.0
2008-11-06 09:27:00,66.07,66.07,66.023,66.023,126620000.0
2008-11-06 09:28:00,66.025,66.067,66.025,66.041,125150000.0
2008-11-06 09:29:00,66.043,66.088,66.043,66.075,90870000.0
2008-11-06 09:30:00,66.084,66.084,66.048,66.068,89460000.0
2008-11-06 09:31:00,66.043,66.051,66.025,66.033,103750000.0
2008-11-06 09:32:00,66.043,66.075,66.043,66.06,120440000.0
2008-11-06 09:33:00,66.083,66.083,66.006,66.03,73070000.0
2008-11-06 09:34:00,66.006,66.018,65.988,66.001,69040000.0
2008-11-06 09:35:00,65.967,65.976,65.949,65.952,36790000.0
2008-11-06 09:36:00,65.982,65.982,65.937,65.945,58990000.0
2008-11-06 09:37:00,65.925,65.939,65.91,65.919,87560000.0
2008-11-06 09:38:00,65.922,65.922,65.877,65.898,65910000.0
2008-11-06 09:39:00,65.914,65.914,65.886,65.897,59790000.0
2008-11-06 09:40:00,65.889,65.911,65.878,65.903,93860000.0
2008-11-06 09:41:00,65.898,65.914,65.884,65.914,72080000.0
2008-11-06 09:42:00,65.923,65.962,65.899,65.962,65520000.0
2008-11-06 09:43:00,65.96,65.973,65.944,65.973,74590000.0
2008-11-06 09:44:00,65.965,65.975,65.932,65.942,71780000.0
2008-11-06 09:45:00,65.964,65.964,65.935,65.961,89490000.0
2008-11-06 09:46:00,65.954,65.962,65.933,65.949,87200000.0
2008-11-06 09:47:00,65.921,65.946,65.912,65.942,35080000.0
2008-11-06 09:48:00,65.937,65.95,65.925,65.948,65450000.0
2008-11-06 09:49:00,65.935,65.977,65.935,65.954,67320000.0
2008-11-06 09:50:00,65.942,65.978,65.932,65.978,85500000.0
2008-11-06 09:51:00,66.024,66.024,65.981,65.981,61640000.0
2008-11-06 09:52:00,65.965,65.968,65.946,65.952,47410000.0
2008-11-06 09:53:00,65.953,65.953,65.919,65.944,125670000.0
2008-11-06 09:54:00,65.953,65.964,65.926,65.964,110820000.0
2008-11-06 09:55:00,65.964,65.964,65.935,65.946,68410000.0
2008-11-06 09:56:00,65.94,65.95,65.93,65.946,74260000.0
2008-11-06 09:57:00,65.953,65.953,65.933,65.945,92850000.0
2008-11-06 09:58:00,65.945,65.945,65.901,65.918,106960000.0
2008-11-06 09:59:00,65.93,65.941,65.926,65.93,34560000.0
2008-11-06 10:00:00,65.928,65.938,65.866,65.938,32040000.0
2008-11-06 10:01:00,65.945,65.945,65.901,65.912,55350000.0
2008-11-06 10:02:00,65.918,65.942,65.898,65.942,12250000.0
2008-11-06 10:03:00,65.955,65.955,65.927,65.931,32030000.0
2008-11-06 10:04:00,65.948,65.951,65.932,65.947,68480000.0
2008-11-06 10:05:00,65.95,65.953,65.94,65.94,34640000.0
2008-11-06 10:06:00,65.962,65.962,65.926,65.948,98320000.0
2008-11-06 10:07:00,65.939,65.952,65.938,65.942,92560000.0
2008-11-06 10:08:00,65.948,65.953,65.932,65.953,34300000.0
2008-11-06 10:09:00,65.946,65.998,65.946,65.976,47920000.0
2008-11-06 10:10:00,65.968,65.975,65.935,65.947,51020000.0
2008-11-06 10:11:00,65.97,66.031,65.958,66.031,80910000.0
2008-11-06 10:12:00,66.047,66.07,65.994,66.07,95590000.0
2008-11-06 10:13:00,66.091,66.091,66.058,66.076,79460000.0
2008-11-06 10:14:00,66.074,66.116,66.069,66.11,137970000.0
2008-11-06 10:15:00,66.13,66.13,66.097,66.125,69260000.0
2008-11-06 10:16:00,66.114,66.122,66.103,66.116,59560000.0
2008-11-06 10:17:00,66.125,66.179,66.111,66.172,34140000.0
2008-11-06 10:18:00,66.194,66.226,66.171,66.221,32810000.0
2008-11-06 10:19:00,66.212,66.228,66.178,66.186,45880000.0
2008-11-06 10:20:00,66.196,66.232,66.18,66.211,27610000.0
2008-11-06 10:21:00,66.188,66.209,66.174,66.174,20970000.0
2008-11-06 10:22:00,66.157,66.174,66.112,66.143,56540000.0
2008-11-06 10:23:00,66.163,66.21,66.129,66.21,49060000.0
2008-11-06 10:24:00,66.233,66.233,66.167,66.167,60250000.0
2008-11-06 10:25:00,66.182,66.201,66.164,66.201,37620000.0
2008-11-06 10:26:00,66.199,66.233,66.195,66.233,58460000.0
2008-11-06 10:27:00,66.249,66.249,66.185,66.197,35750000.0
2008-11-06 10:28:00,66.261,66.276,66.239,66.265,84560000.0
2008-11-06 10:29:00,66.25,66.254,66.199,66.251,81090000.0
2008-11-06 10:30:00,66.263,66.263,66.186,66.192,55740000.0
2008-11-06 10:31:00,66.187,66.246,66.187,66.246,41510000.0
2008-11-06 10:32:00,66.238,66.258,66.237,66.254,22770000.0
2008-11-06 10:33:00,66.268,66.268,66.245,66.248,31040000.0
2008-11-06 10:34:00,66.239,66.256,66.234,66.256,68140000.0
2008-11-06 10:35:00,66.251,66.274,66.246,66.274,74940000.0
2008-11-06 10:36:00,66.321,66.321,66.242,66.255,33190000.0
2008-11-06 10:37:00,66.245,66.263,66.226,66.263,77690000.0
2008-11-06 10:38:00,66.253,66.257,66.208,66.221,107030000.0
2008-11-06 10:39:00,66.228,66.228,66.126,66.169,53000000.0
2008-11-06 10:40:00,66.167,66.226,66.167,66.205,45900000.0
2008-11-06 10:41:00,66.201,66.224,66.201,66.224,25460000.0
2008-11-06 10:42:00,66.229,66.229,66.179,66.18,75530000.0
2008-11-06 10:43:00,66.189,66.222,66.18,66.222,102710000.0
2008-11-06 10:44:00,66.196,66.209,66.165,66.171,70260000.0
2008-11-06 10:45:00,66.184,66.19,66.152,66.177,73400000.0
2008-11-06 10:46:00,66.177,66.199,66.165,66.172,49610000.0
2008-11-06 10:47:00,66.159,66.175,66.142,66.142,98820000.0
2008-11-06 10:48:00,66.17,66.17,66.123,66.139,76920000.0
2008-11-06 10:49:00,66.147,66.167,66.11,66.117,73780000.0
2008-11-06 10:50:00,66.109,66.183,66.109,66.179,65240000.0
2008-11-06 10:51:00,66.199,66.199,66.132,66.137,124010000.0
2008-11-06 10:52:00,66.111,66.14,66.111,66.113,119730000.0
2008-11-06 10:53:00,66.136,66.204,66.132,66.2,96080000.0
2008-11-06 10:54:00,66.211,66.211,66.174,66.174,94680000.0
2008-11-06 10:55:00,66.166,66.172,66.134,66.15,76220000.0
2008-11-06 10:56:00,66.172,66.234,66.172,66.217,79230000.0
2008-11-06 10:57:00,66.242,66.242,66.199,66.221,101490000.0
2008-11-06 10:58:00,66.182,66.211,66.182,66.196,72600000.0
2008-11-06 10:59:00,66.206,66.206,66.173,66.204,82710000.0
2008-11-06 11:00:00,66.214,66.214,66.195,66.199,69550000.0
2008-11-06 11:01:00,66.214,66.214,66.192,66.214,79830000.0
2008-11-06 11:02:00,66.204,66.204,66.181,66.181,71180000.0
2008-11-06 11:03:00,66.218,66.218,66.162,66.162,70770000.0
2008-11-06 11:04:00,66.174,66.174,66.137,66.159,99740000.0
2008-11-06 11:05:00,66.166,66.166,66.144,66.15,61400000.0
2008-11-06 11:06:00,66.174,66.174,66.132,66.132,99320000.0
2008-11-06 11:07:00,66.148,66.154,66.126,66.154,66310000.0
2008-11-06 11:08:00,66.136,66.149,66.115,66.115,135600000.0
2008-11-06 11:09:00,66.135,66.135,66.105,66.105,112210000.0
2008-11-06 11:10:00,66.111,66.131,66.107,66.116,94410000.0
2008-11-06 11:11:00,66.141,66.155,66.133,66.138,68660000.0
2008-11-06 11:12:00,66.171,66.171,66.118,66.134,111050000.0
2008-11-06 11:13:00,66.105,66.128,66.105,66.118,77660000.0
2008-11-06 11:14:00,66.136,66.145,66.131,66.138,40120000.0
2008-11-06 11:15:00,66.15,66.15,66.123,66.123,28720000.0
2008-11-06 11:16:00,66.128,66.136,66.124,66.136,77540000.0
2008-11-06 11:17:00,66.11,66.121,66.104,66.104,44260000.0
2008-11-06 11:18:00,66.121,66.121,66.076,66.076,118170000.0
2008-11-06 11:19:00,66.088,66.101,66.081,66.096,135710000.0
2008-11-06 11:20:00,66.082,66.1,66.07,66.07,52180000.0
2008-11-06 11:21:00,66.103,66.103,66.068,66.086,60310000.0
2008-11-06 11:22:00,66.08,66.08,66.038,66.038,65350000.0
2008-11-06 11:23:00,66.055,66.061,66.037,66.056,113460000.0
2008-11-06 11:24:00,66.064,66.064,66.026,66.05,40820000.0
2008-11-06 11:25:00,66.014,66.026,65.981,65.983,60980000.0
2008-11-06 11:26:00,65.994,66.018,65.994,66.011,49340000.0
2008-11-06 11:27:00,66.03,66.031,66.005,66.011,71730000.0
2008-11-06 11:28:00,66.025,66.046,65.977,65.978,77970000.0
2008-11-06 11:29:00,65.983,66.0,65.95,65.954,50060000.0
2008-11-06 11:30:00,65.962,65.966,65.938,65.947,60230000.0
2008-11-06 11:31:00,65.967,65.975,65.963,65.975,60910000.0
2008-11-06 11:32:00,65.947,65.957,65.933,65.941,56810000.0
2008-11-06 11:33:00,65.951,65.951,65.931,65.931,44720000.0
2008-11-06 11:34:00,65.944,65.952,65.929,65.952,60760000.0
2008-11-06 11:35:00,65.943,65.964,65.941,65.941,106150000.0
2008-11-06 11:36:00,65.962,65.962,65.945,65.958,160490000.0
2008-11-06 11:37:00,65.948,65.953,65.934,65.946,77160000.0
2008-11-06 11:38:00,65.952,65.952,65.924,65.939,81680000.0
2008-11-06 11:39:00,65.951,65.969,65.929,65.969,50130000.0
2008-11-06 11:40:00,65.964,65.976,65.936,65.957,36980000.0
2008-11-06 11:41:00,65.952,65.987,65.947,65.985,43940000.0
2008-11-06 11:42:00,66.004,66.008,65.95,65.994,102570000.0
2008-11-06 11:43:00,66.0,66.022,65.997,65.998,118190000.0
2008-11-06 11:44:00,66.022,66.058,66.016,66.051,37270000.0
2008-11-06 11:45:00,66.062,66.062,66.033,66.033,47490000.0
2008-11-06 11:46:00,66.043,66.087,66.043,66.071,15490000.0
2008-11-06 11:47:00,66.076,66.084,66.064,66.078,45110000.0
2008-11-06 11:48:00,66.098,66.098,66.045,66.045,59790000.0
2008-11-06 11:49:00,66.056,66.061,66.044,66.05,85610000.0
2008-11-06 11:50:00,66.035,66.039,66.023,66.035,147370000.0
2008-11-06 11:51:00,66.037,66.043,66.024,66.03,76020000.0
2008-11-06 11:52:00,66.045,66.045,65.987,65.993,98330000.0
2008-11-06 11:53:00,66.0,66.03,65.986,66.003,104540000.0
2008-11-06 11:54:00,66.025,66.025,65.989,65.993,103100000.0
2008-11-06 11:55:00,65.969,65.969,65.934,65.942,75900000.0
2008-11-06 11:56:00,65.952,65.959,65.925,65.935,44650000.0
2008-11-06 11:57:00,65.962,65.962,65.927,65.94,37110000.0
2008-11-06 11:58:00,65.946,65.956,65.944,65.956,46130000.0
2008-11-06 11:59:00,65.963,65.976,65.963,65.976,32210000.0
2008-11-06 12:00:00,65.979,66.007,65.952,65.952,21640000.0
2008-11-06 12:01:00,65.945,65.97,65.935,65.97,41110000.0
2008-11-06 12:02:00,65.935,65.949,65.908,65.908,58610000.0
2008-11-06 12:03:00,65.934,65.934,65.902,65.916,111060000.0
2008-11-06 12:04:00,65.909,65.932,65.909,65.911,76980000.0
2008-11-06 12:05:00,65.921,65.932,65.921,65.925,76920000.0
2008-11-06 12:06:00,65.94,65.94,65.907,65.911,89650000.0
2008-11-06 12:07:00,65.921,65.921,65.871,65.871,131920000.0
2008-11-06 12:08:00,65.868,65.871,65.851,65.855,114530000.0
2008-11-06 12:09:00,65.88,65.88,65.854,65.859,147940000.0
2008-11-06 12:10:00,65.863,65.863,65.852,65.863,130270000.0
2008-11-06 12:11:00,65.88,65.886,65.872,65.872,61300000.0
2008-11-06 12:12:00,65.895,65.895,65.868,65.871,93220000.0
2008-11-06 12:13:00,65.878,65.895,65.873,65.895,77770000.0
2008-11-06 12:14:00,65.849,65.862,65.809,65.829,75880000.0
2008-11-06 12:15:00,65.844,65.844,65.807,65.827,71630000.0
2008-11-06 12:16:00,65.82,65.841,65.811,65.811,76420000.0
2008-11-06 12:17:00,65.822,65.822,65.778,65.797,25990000.0
2008-11-06 12:18:00,65.827,65.86,65.804,65.842,79970000.0
2008-11-06 12:19:00,65.835,65.84,65.781,65.781,85610000.0
2008-11-06 12:20:00,65.776,65.776,65.699,65.699,111940000.0
2008-11-06 12:21:00,65.731,65.77,65.712,65.77,97310000.0
2008-11-06 12:22:00,65.792,65.816,65.775,65.783,84370000.0
2008-11-06 12:23:00,65.755,65.767,65.702,65.704,70390000.0
2008-11-06 12:24:00,65.723,65.723,65.681,65.688,77030000.0
2008-11-06 12:25:00,65.699,65.712,65.685,65.712,55220000.0
2008-11-06 12:26:00,65.705,65.72,65.677,65.713,51250000.0
2008-11-06 12:27:00,65.733,65.746,65.687,65.742,85360000.0
2008-11-06 12:28:00,65.72,65.721,65.696,65.717,66350000.0
2008-11-06 12:29:00,65.733,65.783,65.731,65.741,74240000.0
2008-11-06 12:30:00,65.75,65.777,65.74,65.765,73660000.0
2008-11-06 12:31:00,65.752,65.78,65.747,65.776,72980000.0
2008-11-06 12:32:00,65.769,65.781,65.761,65.777,71620000.0
2008-11-06 12:33:00,65.781,65.781,65.761,65.761,53710000.0
2008-11-06 12:34:00,65.78,65.822,65.762,65.822,61110000.0
2008-11-06 12:35:00,65.814,65.821,65.787,65.799,94150000.0
2008-11-06 12:36:00,65.822,65.848,65.809,65.835,101310000.0
2008-11-06 12:37:00,65.806,65.814,65.795,65.814,88150000.0
2008-11-06 12:38:00,65.791,65.824,65.791,65.824,64240000.0
2008-11-06 12:39:00,65.854,65.854,65.825,65.84,69800000.0
2008-11-06 12:40:00,65.816,65.823,65.79,65.816,73990000.0
2008-11-06 12:41:00,65.802,65.829,65.791,65.81,64250000.0
2008-11-06 12:42:00,65.788,65.816,65.778,65.787,20140000.0
2008-11-06 12:43:00,65.788,65.791,65.766,65.781,48850000.0
2008-11-06 12:44:00,65.78,65.786,65.78,65.786,39570000.0
2008-11-06 12:45:00,65.781,65.781,65.764,65.781,14270000.0
2008-11-06 12:46:00,65.775,65.812,65.772,65.812,13190000.0
2008-11-06 12:47:00,65.8,65.812,65.781,65.812,22750000.0
2008-11-06 12:48:00,65.833,65.847,65.8,65.847,17320000.0
2008-11-06 12:49:00,65.877,65.891,65.87,65.884,11460000.0
2008-11-06 12:50:00,65.869,65.886,65.839,65.839,13330000.0
2008-11-06 12:51:00,65.849,65.853,65.826,65.853,9780000.0
2008-11-06 12:52:00,65.849,65.869,65.849,65.861,12580000.0
2008-11-06 12:53:00,65.822,65.844,65.822,65.837,24450000.0
2008-11-06 12:54:00,65.847,65.851,65.827,65.851,12590000.0
2008-11-06 12:55:00,65.855,65.855,65.836,65.844,18410000.0
2008-11-06 12:56:00,65.842,65.853,65.835,65.842,19240000.0
2008-11-06 12:57:00,65.894,65.894,65.845,65.849,17120000.0
2008-11-06 12:58:00,65.839,65.842,65.833,65.839,17290000.0
2008-11-06 12:59:00,65.846,65.846,65.828,65.844,23260000.0
2008-11-06 13:00:00,65.848,65.855,65.837,65.841,14650000.0
2008-11-06 13:01:00,65.814,65.824,65.806,65.819,20090000.0
2008-11-06 13:02:00,65.81,65.821,65.794,65.794,18860000.0
2008-11-06 13:03:00,65.814,65.814,65.792,65.808,14510000.0
2008-11-06 13:04:00,65.801,65.801,65.774,65.786,12810000.0
2008-11-06 13:05:00,65.782,65.794,65.782,65.783,14540000.0
2008-11-06 13:06:00,65.796,65.796,65.771,65.774,11870000.0
2008-11-06 13:07:00,65.793,65.804,65.779,65.796,21910000.0
2008-11-06 13:08:00,65.791,65.823,65.791,65.818,7230000.0
2008-11-06 13:09:00,65.84,65.84,65.825,65.825,5630000.0
2008-11-06 13:10:00,65.826,65.831,65.819,65.823,22040000.0
2008-11-06 13:11:00,65.817,65.829,65.807,65.819,18270000.0
2008-11-06 13:12:00,65.85,65.85,65.828,65.839,18640000.0
2008-11-06 13:13:00,65.841,65.847,65.836,65.847,13950000.0
2008-11-06 13:14:00,65.84,65.848,65.826,65.83,20730000.0
2008-11-06 13:15:00,65.885,65.885,65.806,65.822,14850000.0
2008-11-06 13:16:00,65.818,65.83,65.802,65.802,13320000.0
2008-11-06 13:17:00,65.799,65.801,65.774,65.774,10380000.0
2008-11-06 13:18:00,65.787,65.787,65.755,65.759,11920000.0
2008-11-06 13:19:00,65.776,65.797,65.775,65.789,19760000.0
2008-11-06 13:20:00,65.788,65.838,65.788,65.835,11130000.0
2008-11-06 13:21:00,65.869,65.869,65.851,65.865,11270000.0
2008-11-06 13:22:00,65.873,65.873,65.844,65.844,15630000.0
2008-11-06 13:23:00,65.84,65.847,65.838,65.838,14090000.0
2008-11-06 13:24:00,65.858,65.88,65.847,65.87,10760000.0
2008-11-06 13:25:00,65.861,65.87,65.854,65.864,12580000.0
2008-11-06 13:26:00,65.876,65.892,65.856,65.856,17320000.0
2008-11-06 13:27:00,65.917,65.952,65.9,65.952,17090000.0
2008-11-06 13:28:00,65.934,65.946,65.928,65.934,13190000.0
2008-11-06 13:29:00,65.962,65.963,65.946,65.946,12860000.0
2008-11-06 13:30:00,65.948,65.948,65.874,65.878,10710000.0
2008-11-06 13:31:00,65.89,65.903,65.885,65.896,20110000.0
2008-11-06 13:32:00,65.909,65.91,65.856,65.86,12770000.0
2008-11-06 13:33:00,65.87,65.899,65.863,65.898,12440000.0
2008-11-06 13:34:00,65.891,65.904,65.891,65.9,17700000.0
2008-11-06 13:35:00,65.916,65.924,65.908,65.924,14690000.0
2008-11-06 13:36:00,65.942,65.955,65.938,65.955,11500000.0
2008-11-06 13:37:00,65.938,65.944,65.925,65.942,9580000.0
2008-11-06 13:38:00,65.921,65.927,65.915,65.918,12440000.0
2008-11-06 13:39:00,65.933,65.933,65.895,65.895,17160000.0
2008-11-06 13:40:00,65.9,65.982,65.9,65.974,16370000.0
2008-11-06 13:41:00,65.99,65.99,65.947,65.948,23550000.0
2008-11-06 13:42:00,65.949,65.963,65.944,65.961,13340000.0
2008-11-06 13:43:00,65.943,65.961,65.934,65.961,11270000.0
2008-11-06 13:44:00,65.976,65.983,65.953,65.969,12220000.0
2008-11-06 13:45:00,66.003,66.003,65.969,65.975,18270000.0
2008-11-06 13:46:00,65.969,65.972,65.921,65.94,17450000.0
2008-11-06 13:47:00,65.906,65.921,65.895,65.895,16380000.0
2008-11-06 13:48:00,65.923,65.941,65.901,65.941,16280000.0
2008-11-06 13:49:00,65.92,65.94,65.92,65.933,9060000.0
2008-11-06 13:50:00,65.941,65.951,65.933,65.951,11840000.0
2008-11-06 13:51:00,65.923,65.945,65.914,65.945,12760000.0
2008-11-06 13:52:00,65.932,65.942,65.92,65.938,20560000.0
2008-11-06 13:53:00,65.919,65.941,65.919,65.929,15780000.0
2008-11-06 13:54:00,65.903,65.906,65.89,65.906,20090000.0
2008-11-06 13:55:00,65.876,65.895,65.872,65.895,10640000.0
2008-11-06 13:56:00,65.906,65.92,65.893,65.907,14300000.0
2008-11-06 13:57:00,65.93,65.93,65.895,65.908,17840000.0
2008-11-06 13:58:00,65.903,65.923,65.903,65.923,16330000.0
2008-11-06 13:59:00,65.922,65.934,65.908,65.933,15970000.0
2008-11-06 14:00:00,66.068,66.132,65.984,66.114,18710000.0
2008-11-06 14:01:00,66.168,66.231,66.168,66.213,14130000.0
2008-11-06 14:02:00,66.217,66.242,66.207,66.242,8840000.0
2008-11-06 14:03:00,66.187,66.22,66.139,66.139,18640000.0
2008-11-06 14:04:00,66.166,66.239,66.145,66.239,13370000.0
2008-11-06 14:05:00,66.235,66.235,66.08,66.08,16450000.0
2008-11-06 14:06:00,66.105,66.114,66.072,66.083,17280000.0
2008-11-06 14:07:00,66.148,66.188,66.137,66.142,12020000.0
2008-11-06 14:08:00,66.108,66.117,65.98,65.98,23920000.0
2008-11-06 14:09:00,66.029,66.077,66.002,66.077,15270000.0
2008-11-06 14:10:00,66.034,66.043,66.004,66.034,14840000.0
2008-11-06 14:11:00,66.014,66.021,66.0,66.014,11830000.0
2008-11-06 14:12:00,66.003,66.005,65.969,65.98,12860000.0
2008-11-06 14:13:00,65.962,65.98,65.949,65.967,12030000.0
2008-11-06 14:14:00,65.972,66.026,65.972,66.026,15250000.0
2008-11-06 14:15:00,66.047,66.047,66.002,66.025,16720000.0
2008-11-06 14:16:00,66.043,66.067,66.035,66.035,12950000.0
2008-11-06 14:17:00,66.061,66.118,66.061,66.118,15810000.0
2008-11-06 14:18:00,66.15,66.156,66.103,66.103,10560000.0
2008-11-06 14:19:00,66.148,66.172,66.13,66.172,20370000.0
2008-11-06 14:20:00,66.168,66.193,66.156,66.179,14500000.0
2008-11-06 14:21:00,66.18,66.264,66.18,66.208,21110000.0
2008-11-06 14:22:00,66.223,66.249,66.212,66.226,15820000.0
2008-11-06 14:23:00,66.223,66.245,66.215,66.245,18410000.0
2008-11-06 14:24:00,66.258,66.336,66.251,66.336,16390000.0
2008-11-06 14:25:00,66.349,66.358,66.324,66.324,11640000.0
2008-11-06 14:26:00,66.327,66.327,66.258,66.285,21350000.0
2008-11-06 14:27:00,66.284,66.284,66.218,66.231,12020000.0
2008-11-06 14:28:00,66.215,66.301,66.215,66.301,17320000.0
2008-11-06 14:29:00,66.286,66.321,66.286,66.321,19750000.0
2008-11-06 14:30:00,66.313,66.411,66.254,66.411,10930000.0
2008-11-06 14:31:00,66.392,66.393,66.303,66.35,12620000.0
2008-11-06 14:32:00,66.379,66.38,66.358,66.358,7930000.0
2008-11-06 14:33:00,66.387,66.387,66.315,66.316,20360000.0
2008-11-06 14:34:00,66.347,66.359,66.326,66.341,17090000.0
2008-11-06 14:35:00,66.325,66.334,66.308,66.33,16000000.0
2008-11-06 14:36:00,66.363,66.363,66.322,66.322,16280000.0
2008-11-06 14:37:00,66.337,66.348,66.307,66.307,15060000.0
2008-11-06 14:38:00,66.289,66.289,66.222,66.222,9990000.0
2008-11-06 14:39:00,66.217,66.217,66.171,66.204,16070000.0
2008-11-06 14:40:00,66.208,66.243,66.199,66.239,17660000.0
2008-11-06 14:41:00,66.251,66.258,66.235,66.238,14100000.0
2008-11-06 14:42:00,66.256,66.256,66.216,66.216,13260000.0
2008-11-06 14:43:00,66.242,66.27,66.217,66.27,22380000.0
2008-11-06 14:44:00,66.264,66.28,66.258,66.28,11510000.0
2008-11-06 14:45:00,66.294,66.294,66.115,66.143,21250000.0
2008-11-06 14:46:00,66.119,66.191,66.119,66.191,12630000.0
2008-11-06 14:47:00,66.138,66.191,66.114,66.191,13020000.0
2008-11-06 14:48:00,66.248,66.248,66.113,66.118,17650000.0
2008-11-06 14:49:00,66.107,66.142,66.088,66.14,14840000.0
2008-11-06 14:50:00,66.11,66.136,66.089,66.098,16930000.0
2008-11-06 14:51:00,66.104,66.126,66.066,66.066,13940000.0
2008-11-06 14:52:00,66.044,66.053,66.008,66.008,13710000.0
2008-11-06 14:53:00,66.003,66.009,65.981,66.004,20930000.0
2008-11-06 14:54:00,66.029,66.038,65.993,65.993,12580000.0
2008-11-06 14:55:00,65.968,65.97,65.931,65.931,12630000.0
2008-11-06 14:56:00,65.925,65.925,65.831,65.866,28630000.0
2008-11-06 14:57:00,65.853,65.882,65.828,65.829,18070000.0
2008-11-06 14:58:00,65.83,65.841,65.799,65.821,15110000.0
2008-11-06 14:59:00,65.802,65.847,65.802,65.821,19770000.0
2008-11-06 15:00:00,65.837,65.84,65.818,65.83,16270000.0
2008-11-06 15:01:00,65.819,65.819,65.786,65.786,16220000.0
2008-11-06 15:02:00,65.772,65.786,65.685,65.69,23910000.0
2008-11-06 15:03:00,65.72,65.72,65.653,65.653,17700000.0
2008-11-06 15:04:00,65.678,65.747,65.674,65.745,22730000.0
2008-11-06 15:05:00,65.772,65.794,65.768,65.778,12900000.0
2008-11-06 15:06:00,65.805,65.805,65.729,65.735,13370000.0
2008-11-06 15:07:00,65.74,65.751,65.729,65.746,15770000.0
2008-11-06 15:08:00,65.748,65.837,65.737,65.837,11650000.0
2008-11-06 15:09:00,65.885,65.885,65.855,65.866,12200000.0
2008-11-06 15:10:00,65.877,65.896,65.864,65.884,112100000.0
2008-11-06 15:11:00,65.895,65.895,65.814,65.874,76630000.0
2008-11-06 15:12:00,65.878,65.884,65.86,65.86,17510000.0
2008-11-06 15:13:00,65.857,65.858,65.817,65.83,12810000.0
2008-11-06 15:14:00,65.838,65.846,65.823,65.836,15440000.0
2008-11-06 15:15:00,65.846,65.854,65.801,65.801,16530000.0
2008-11-06 15:16:00,65.794,65.837,65.794,65.821,16800000.0
2008-11-06 15:17:00,65.827,65.827,65.795,65.809,57480000.0
2008-11-06 15:18:00,65.822,65.831,65.795,65.831,16620000.0
2008-11-06 15:19:00,65.815,65.84,65.813,65.84,9010000.0
2008-11-06 15:20:00,65.865,65.894,65.865,65.881,10890000.0
2008-11-06 15:21:00,65.923,65.961,65.899,65.961,14730000.0
2008-11-06 15:22:00,65.933,65.937,65.897,65.901,17330000.0
2008-11-06 15:23:00,65.892,65.923,65.86,65.899,58930000.0
2008-11-06 15:24:00,65.933,65.936,65.905,65.913,13540000.0
2008-11-06 15:25:00,65.923,65.948,65.923,65.925,21050000.0
2008-11-06 15:26:00,65.918,65.929,65.911,65.911,17920000.0
2008-11-06 15:27:00,65.943,65.943,65.913,65.929,78070000.0
2008-11-06 15:28:00,65.918,65.92,65.867,65.87,22990000.0
2008-11-06 15:29:00,65.871,65.871,65.842,65.857,17650000.0
2008-11-06 15:30:00,65.842,65.893,65.836,65.893,102480000.0
2008-11-06 15:31:00,65.882,65.895,65.874,65.874,16750000.0
2008-11-06 15:32:00,65.833,65.833,65.798,65.817,9950000.0
2008-11-06 15:33:00,65.831,65.831,65.793,65.809,26700000.0
2008-11-06 15:34:00,65.843,65.89,65.836,65.89,16390000.0
2008-11-06 15:35:00,65.904,65.917,65.893,65.908,90680000.0
2008-11-06 15:36:00,65.92,65.92,65.873,65.873,129150000.0
2008-11-06 15:37:00,65.867,65.904,65.867,65.904,11880000.0
2008-11-06 15:38:00,65.906,65.953,65.906,65.953,11470000.0
2008-11-06 15:39:00,65.969,65.972,65.926,65.932,20520000.0
2008-11-06 15:40:00,65.935,65.944,65.896,65.896,19710000.0
2008-11-06 15:41:00,65.891,65.895,65.865,65.882,56110000.0
2008-11-06 15:42:00,65.915,65.915,65.869,65.884,79120000.0
2008-11-06 15:43:00,65.881,65.909,65.881,65.899,63590000.0
2008-11-06 15:44:00,65.883,65.896,65.876,65.891,15470000.0
2008-11-06 15:45:00,65.918,65.918,65.861,65.862,19400000.0
2008-11-06 15:46:00,65.874,65.912,65.874,65.887,100440000.0
2008-11-06 15:47:00,65.889,65.904,65.879,65.904,16190000.0
2008-11-06 15:48:00,65.925,65.925,65.894,65.901,16310000.0
2008-11-06 15:49:00,65.871,65.945,65.871,65.945,10800000.0
2008-11-06 15:50:00,65.981,66.005,65.947,65.954,14700000.0
2008-11-06 15:51:00,65.983,66.01,65.964,65.964,13370000.0
2008-11-06 15:52:00,65.967,65.991,65.955,65.985,114830000.0
2008-11-06 15:53:00,65.972,65.982,65.954,65.957,11880000.0
2008-11-06 15:54:00,65.969,66.023,65.953,66.014,12580000.0
2008-11-06 15:55:00,66.008,66.008,65.968,65.983,70400000.0
2008-11-06 15:56:00,65.999,66.038,65.999,66.018,70160000.0
2008-11-06 15:57:00,66.049,66.049,66.019,66.022,36180000.0
2008-11-06 15:58:00,65.992,65.999,65.979,65.982,160530000.0
2008-11-06 15:59:00,66.003,66.01,65.998,66.009,13600000.0
2008-11-06 16:00:00,66.028,66.028,65.985,65.99,74180000.0
2008-11-06 16:01:00,66.0,66.002,65.982,65.99,22790000.0
2008-11-06 16:02:00,66.0,66.0,65.973,65.98,84650000.0
2008-11-06 16:03:00,66.001,66.001,65.963,65.968,87170000.0
2008-11-06 16:04:00,65.968,65.992,65.963,65.987,131390000.0
2008-11-06 16:05:00,65.995,66.014,65.979,66.003,142180000.0
2008-11-06 16:06:00,66.013,66.022,66.009,66.018,20090000.0
2008-11-06 16:07:00,66.018,66.056,66.018,66.033,136220000.0
2008-11-06 16:08:00,66.047,66.054,66.029,66.03,107950000.0
2008-11-06 16:09:00,66.038,66.043,66.02,66.025,88490000.0
2008-11-06 16:10:00,66.029,66.029,66.007,66.014,11270000.0
2008-11-06 16:11:00,66.029,66.029,66.009,66.016,6820000.0
2008-11-06 16:12:00,66.027,66.027,66.0,66.001,11830000.0
2008-11-06 16:13:00,65.986,65.994,65.968,65.977,15450000.0
2008-11-06 16:14:00,65.964,65.987,65.958,65.975,126510000.0
2008-11-06 16:15:00,65.997,65.997,65.96,65.973,14690000.0
2008-11-06 16:16:00,65.966,65.981,65.965,65.978,14500000.0
2008-11-06 16:17:00,65.962,65.989,65.958,65.984,15200000.0
2008-11-06 16:18:00,66.004,66.004,65.976,65.979,19150000.0
2008-11-06 16:19:00,65.988,66.002,65.977,65.994,87390000.0
2008-11-06 16:20:00,65.982,65.986,65.968,65.974,15020000.0
2008-11-06 16:21:00,65.973,65.973,65.938,65.938,9580000.0
2008-11-06 16:22:00,65.94,65.943,65.888,65.89,15670000.0
2008-11-06 16:23:00,65.887,65.931,65.887,65.931,92390000.0
2008-11-06 16:24:00,65.94,65.94,65.907,65.923,14720000.0
2008-11-06 16:25:00,65.911,65.932,65.911,65.931,14510000.0
2008-11-06 16:26:00,65.928,65.95,65.916,65.95,18420000.0
2008-11-06 16:27:00,65.95,65.95,65.93,65.937,9770000.0
2008-11-06 16:28:00,65.928,65.998,65.928,65.998,74430000.0
2008-11-06 16:29:00,66.003,66.028,65.997,66.024,15970000.0
2008-11-06 16:30:00,66.063,66.063,66.02,66.025,12590000.0
2008-11-06 16:31:00,66.047,66.076,66.047,66.068,12850000.0
2008-11-06 16:32:00,66.053,66.053,66.034,66.039,15810000.0
2008-11-06 16:33:00,66.071,66.125,66.064,66.125,12070000.0
2008-11-06 16:34:00,66.116,66.134,66.107,66.134,12850000.0
2008-11-06 16:35:00,66.138,66.138,66.11,66.132,16560000.0
2008-11-06 16:36:00,66.158,66.178,66.14,66.16,82490000.0
2008-11-06 16:37:00,66.147,66.168,66.113,66.127,87940000.0
2008-11-06 16:38:00,66.148,66.163,66.134,66.163,19960000.0
2008-11-06 16:39:00,66.175,66.175,66.143,66.143,26750000.0
2008-11-06 16:40:00,66.143,66.158,66.094,66.094,121530000.0
2008-11-06 16:41:00,66.137,66.137,66.1,66.1,96480000.0
2008-11-06 16:42:00,66.113,66.146,66.113,66.136,17920000.0
2008-11-06 16:43:00,66.128,66.14,66.124,66.135,119410000.0
2008-11-06 16:44:00,66.144,66.148,66.137,66.137,12250000.0
2008-11-06 16:45:00,66.166,66.166,66.138,66.138,8280000.0
2008-11-06 16:46:00,66.147,66.159,66.144,66.148,15050000.0
2008-11-06 16:47:00,66.163,66.163,66.121,66.129,17650000.0
2008-11-06 16:48:00,66.13,66.13,66.074,66.074,15110000.0
2008-11-06 16:49:00,66.092,66.092,66.055,66.055,11270000.0
2008-11-06 16:50:00,66.039,66.059,66.03,66.059,11290000.0
2008-11-06 16:51:00,66.075,66.075,66.051,66.055,11450000.0
2008-11-06 16:52:00,66.035,66.035,65.994,66.008,15020000.0
2008-11-06 16:53:00,66.019,66.03,66.012,66.03,11690000.0
2008-11-06 16:54:00,66.024,66.029,65.998,66.027,63640000.0
2008-11-06 16:55:00,66.021,66.055,66.01,66.039,111450000.0
2008-11-06 16:56:00,66.046,66.06,66.007,66.053,71300000.0
2008-11-06 16:57:00,66.052,66.057,66.005,66.005,81200000.0
2008-11-06 16:58:00,66.013,66.076,66.012,66.023,95660000.0
2008-11-06 16:59:00,66.017,66.033,66.017,66.023,8260000.0
2008-11-06 17:00:00,66.03,66.044,65.992,66.035,82320000.0
2008-11-06 17:01:00,66.023,66.041,65.984,65.99,19840000.0
2008-11-06 17:02:00,66.013,66.014,65.971,65.984,18290000.0
2008-11-06 17:03:00,65.989,65.989,65.914,65.914,87670000.0
2008-11-06 17:04:00,65.92,65.976,65.916,65.959,16390000.0
2008-11-06 17:05:00,65.98,65.98,65.947,65.952,13890000.0
2008-11-06 17:06:00,65.972,65.972,65.936,65.943,9470000.0
2008-11-06 17:07:00,65.964,66.014,65.96,66.006,12250000.0
2008-11-06 17:08:00,66.025,66.032,66.009,66.009,17050000.0
2008-11-06 17:09:00,66.033,66.062,66.033,66.057,12970000.0
2008-11-06 17:10:00,66.03,66.047,66.02,66.042,12070000.0
2008-11-06 17:11:00,66.031,66.069,66.023,66.069,10410000.0
2008-11-06 17:12:00,66.076,66.076,66.039,66.041,13640000.0
2008-11-06 17:13:00,66.039,66.062,66.034,66.049,12260000.0
2008-11-06 17:14:00,66.058,66.066,66.028,66.053,102420000.0
2008-11-06 17:15:00,66.073,66.073,66.041,66.069,109170000.0
2008-11-06 17:16:00,66.096,66.13,66.068,66.111,105100000.0
2008-11-06 17:17:00,66.135,66.24,66.135,66.24,13300000.0
2008-11-06 17:18:00,66.284,66.284,66.246,66.253,22590000.0
2008-11-06 17:19:00,66.246,66.246,66.2,66.23,54600000.0
2008-11-06 17:20:00,66.211,66.211,66.189,66.206,15660000.0
2008-11-06 17:21:00,66.215,66.215,66.156,66.156,80380000.0
2008-11-06 17:22:00,66.161,66.164,66.142,66.16,11090000.0
2008-11-06 17:23:00,66.167,66.198,66.167,66.178,16420000.0
2008-11-06 17:24:00,66.187,66.187,66.145,66.163,13970000.0
2008-11-06 17:25:00,66.143,66.153,66.099,66.099,14690000.0
2008-11-06 17:26:00,66.085,66.085,66.074,66.084,15260000.0
2008-11-06 17:27:00,66.08,66.08,66.033,66.033,20750000.0
2008-11-06 17:28:00,66.014,66.034,66.007,66.034,14920000.0
2008-11-06 17:29:00,66.022,66.022,65.976,65.995,19750000.0
2008-11-06 17:30:00,66.0,66.008,65.976,65.987,23440000.0
2008-11-06 17:31:00,65.976,65.98,65.953,65.961,38300000.0
2008-11-06 17:32:00,65.935,65.946,65.926,65.946,19750000.0
2008-11-06 17:33:00,65.954,65.96,65.935,65.953,71110000.0
2008-11-06 17:34:00,65.943,65.979,65.94,65.971,18140000.0
2008-11-06 17:35:00,65.987,65.991,65.961,65.982,19200000.0
2008-11-06 17:36:00,65.965,65.973,65.949,65.971,14860000.0
2008-11-06 17:37:00,65.973,65.994,65.966,65.994,16810000.0
2008-11-06 17:38:00,66.004,66.014,65.998,66.014,18860000.0
2008-11-06 17:39:00,66.029,66.029,65.969,65.988,59120000.0
2008-11-06 17:40:00,65.99,65.99,65.957,65.957,17360000.0
2008-11-06 17:41:00,65.952,65.952,65.889,65.928,91380000.0
2008-11-06 17:42:00,65.941,65.941,65.888,65.893,60200000.0
2008-11-06 17:43:00,65.886,65.894,65.868,65.894,18600000.0
2008-11-06 17:44:00,65.865,65.868,65.857,65.857,10950000.0
2008-11-06 17:45:00,65.864,65.864,65.815,65.829,9050000.0
2008-11-06 17:46:00,65.832,65.872,65.827,65.872,21710000.0
2008-11-06 17:47:00,65.891,65.91,65.88,65.904,17140000.0
2008-11-06 17:48:00,65.939,65.939,65.905,65.911,18290000.0
2008-11-06 17:49:00,65.912,65.934,65.912,65.927,70700000.0
2008-11-06 17:50:00,65.935,65.935,65.861,65.861,106470000.0
2008-11-06 17:51:00,65.864,65.864,65.796,65.806,17410000.0
2008-11-06 17:52:00,65.787,65.787,65.738,65.758,7750000.0
2008-11-06 17:53:00,65.733,65.737,65.717,65.723,16580000.0
2008-11-06 17:54:00,65.725,65.725,65.635,65.697,65720000.0
2008-11-06 17:55:00,65.682,65.688,65.649,65.677,13710000.0
2008-11-06 17:56:00,65.685,65.719,65.685,65.693,19050000.0
2008-11-06 17:57:00,65.711,65.719,65.696,65.707,12440000.0
2008-11-06 17:58:00,65.681,65.697,65.664,65.697,10600000.0
2008-11-06 17:59:00,65.694,65.724,65.694,65.703,17840000.0
2008-11-06 18:00:00,65.703,65.728,65.687,65.723,27230000.0
2008-11-06 18:01:00,65.716,65.74,65.694,65.724,41700000.0
2008-11-06 18:02:00,65.719,65.726,65.696,65.699,17550000.0
2008-11-06 18:03:00,65.716,65.716,65.655,65.663,23530000.0
2008-11-06 18:04:00,65.618,65.636,65.608,65.609,15870000.0
2008-11-06 18:05:00,65.582,65.625,65.577,65.615,38760000.0
2008-11-06 18:06:00,65.657,65.658,65.628,65.658,24360000.0
2008-11-06 18:07:00,65.653,65.656,65.595,65.595,34320000.0
2008-11-06 18:08:00,65.57,65.57,65.546,65.549,14090000.0
2008-11-06 18:09:00,65.55,65.55,65.502,65.502,22130000.0
2008-11-06 18:10:00,65.476,65.488,65.439,65.465,42610000.0
2008-11-06 18:11:00,65.453,65.468,65.439,65.439,23030000.0
2008-11-06 18:12:00,65.473,65.48,65.451,65.467,28270000.0
2008-11-06 18:13:00,65.464,65.501,65.464,65.499,14510000.0
2008-11-06 18:14:00,65.49,65.494,65.464,65.464,11650000.0
2008-11-06 18:15:00,65.455,65.459,65.423,65.445,13600000.0
2008-11-06 18:16:00,65.435,65.435,65.383,65.389,17330000.0
2008-11-06 18:17:00,65.379,65.409,65.327,65.327,49440000.0
2008-11-06 18:18:00,65.357,65.357,65.261,65.29,104440000.0
2008-11-06 18:19:00,65.258,65.342,65.238,65.342,15260000.0
2008-11-06 18:20:00,65.369,65.38,65.357,65.357,18960000.0
2008-11-06 18:21:00,65.327,65.353,65.263,65.275,19920000.0
2008-11-06 18:22:00,65.259,65.28,65.247,65.26,90610000.0
2008-11-06 18:23:00,65.264,65.282,65.264,65.272,26480000.0
2008-11-06 18:24:00,65.263,65.27,65.244,65.248,21490000.0
2008-11-06 18:25:00,65.265,65.298,65.249,65.256,22390000.0
2008-11-06 18:26:00,65.28,65.282,65.248,65.248,15820000.0
2008-11-06 18:27:00,65.265,65.29,65.259,65.29,9480000.0
2008-11-06 18:28:00,65.271,65.271,65.235,65.259,14320000.0
2008-11-06 18:29:00,65.275,65.337,65.275,65.333,18420000.0
2008-11-06 18:30:00,65.369,65.415,65.35,65.387,63120000.0
2008-11-06 18:31:00,65.396,65.426,65.393,65.409,15580000.0
2008-11-06 18:32:00,65.401,65.424,65.401,65.424,76240000.0
2008-11-06 18:33:00,65.399,65.399,65.282,65.282,8260000.0
2008-11-06 18:34:00,65.303,65.325,65.262,65.274,98760000.0
2008-11-06 18:35:00,65.302,65.302,65.278,65.279,13530000.0
2008-11-06 18:36:00,65.31,65.335,65.291,65.325,16720000.0
2008-11-06 18:37:00,65.336,65.336,65.233,65.28,80040000.0
2008-11-06 18:38:00,65.275,65.276,65.237,65.257,96940000.0
2008-11-06 18:39:00,65.307,65.334,65.291,65.334,12810000.0
2008-11-06 18:40:00,65.37,65.37,65.344,65.349,14130000.0
2008-11-06 18:41:00,65.359,65.371,65.354,65.366,87830000.0
2008-11-06 18:42:00,65.384,65.384,65.302,65.302,10080000.0
2008-11-06 18:43:00,65.308,65.352,65.308,65.326,16530000.0
2008-11-06 18:44:00,65.342,65.374,65.337,65.341,83920000.0
2008-11-06 18:45:00,65.346,65.346,65.315,65.318,15250000.0
2008-11-06 18:46:00,65.333,65.351,65.333,65.351,14100000.0
2008-11-06 18:47:00,65.366,65.397,65.365,65.386,12770000.0
2008-11-06 18:48:00,65.401,65.401,65.354,65.366,13370000.0
2008-11-06 18:49:00,65.364,65.378,65.354,65.375,19160000.0
2008-11-06 18:50:00,65.375,65.4,65.375,65.395,18830000.0
2008-11-06 18:51:00,65.409,65.409,65.383,65.397,18640000.0
2008-11-06 18:52:00,65.401,65.401,65.381,65.39,13190000.0
2008-11-06 18:53:00,65.375,65.375,65.355,65.362,8690000.0
2008-11-06 18:54:00,65.389,65.398,65.356,65.356,15400000.0
2008-11-06 18:55:00,65.333,65.375,65.328,65.375,85980000.0
2008-11-06 18:56:00,65.383,65.383,65.36,65.368,16600000.0
2008-11-06 18:57:00,65.387,65.387,65.342,65.365,74350000.0
2008-11-06 18:58:00,65.353,65.367,65.347,65.361,14650000.0
2008-11-06 18:59:00,65.334,65.362,65.256,65.285,64520000.0
2008-11-06 19:00:00,65.301,65.301,65.228,65.228,12810000.0
2008-11-06 19:01:00,65.229,65.254,65.229,65.254,25470000.0
2008-11-06 19:02:00,65.263,65.307,65.263,65.299,17100000.0
2008-11-06 19:03:00,65.298,65.298,65.286,65.298,8270000.0
2008-11-06 19:04:00,65.294,65.294,65.266,65.291,15890000.0
2008-11-06 19:05:00,65.311,65.323,65.291,65.301,19360000.0
2008-11-06 19:06:00,65.32,65.32,65.283,65.283,14720000.0
2008-11-06 19:07:00,65.294,65.303,65.287,65.288,19010000.0
2008-11-06 19:08:00,65.289,65.337,65.289,65.337,9960000.0
2008-11-06 19:09:00,65.322,65.329,65.306,65.309,19980000.0
2008-11-06 19:10:00,65.293,65.334,65.237,65.252,58590000.0
2008-11-06 19:11:00,65.24,65.248,65.217,65.217,12060000.0
2008-11-06 19:12:00,65.254,65.254,65.223,65.223,12480000.0
2008-11-06 19:13:00,65.253,65.255,65.23,65.231,20750000.0
2008-11-06 19:14:00,65.241,65.271,65.241,65.265,14510000.0
2008-11-06 19:15:00,65.282,65.282,65.221,65.236,62940000.0
2008-11-06 19:16:00,65.241,65.242,65.204,65.22,38060000.0
2008-11-06 19:17:00,65.204,65.256,65.204,65.23,17460000.0
2008-11-06 19:18:00,65.266,65.266,65.224,65.228,14570000.0
2008-11-06 19:19:00,65.239,65.241,65.222,65.223,14700000.0
2008-11-06 19:20:00,65.237,65.249,65.235,65.249,14500000.0
2008-11-06 19:21:00,65.253,65.253,65.216,65.231,75810000.0
2008-11-06 19:22:00,65.22,65.22,65.198,65.198,7370000.0
2008-11-06 19:23:00,65.186,65.216,65.163,65.216,12240000.0
2008-11-06 19:24:00,65.238,65.238,65.209,65.226,16220000.0
2008-11-06 19:25:00,65.207,65.223,65.196,65.223,13200000.0
2008-11-06 19:26:00,65.207,65.229,65.205,65.227,16080000.0
2008-11-06 19:27:00,65.245,65.249,65.226,65.249,15530000.0
2008-11-06 19:28:00,65.252,65.252,65.229,65.231,41800000.0
2008-11-06 19:29:00,65.207,65.224,65.191,65.199,35830000.0
2008-11-06 19:30:00,65.195,65.22,65.195,65.2,19760000.0
2008-11-06 19:31:00,65.224,65.25,65.224,65.239,71010000.0
2008-11-06 19:32:00,65.222,65.222,65.206,65.211,13560000.0
2008-11-06 19:33:00,65.198,65.228,65.176,65.228,11270000.0
2008-11-06 19:34:00,65.24,65.258,65.226,65.258,14310000.0
2008-11-06 19:35:00,65.257,65.257,65.25,65.25,58520000.0
2008-11-06 19:36:00,65.262,65.301,65.229,65.301,16500000.0
2008-11-06 19:37:00,65.297,65.297,65.273,65.282,7710000.0
2008-11-06 19:38:00,65.273,65.278,65.245,65.246,17500000.0
2008-11-06 19:39:00,65.269,65.269,65.233,65.238,10450000.0
2008-11-06 19:40:00,65.24,65.273,65.236,65.267,19570000.0
2008-11-06 19:41:00,65.282,65.285,65.251,65.285,18040000.0
2008-11-06 19:42:00,65.3,65.3,65.274,65.281,11080000.0
2008-11-06 19:43:00,65.262,65.262,65.229,65.234,19010000.0
2008-11-06 19:44:00,65.209,65.225,65.203,65.218,17130000.0
2008-11-06 19:45:00,65.228,65.228,65.199,65.217,16900000.0
2008-11-06 19:46:00,65.226,65.232,65.223,65.23,90260000.0
2008-11-06 19:47:00,65.236,65.245,65.232,65.245,15780000.0
2008-11-06 19:48:00,65.3,65.307,65.268,65.288,12630000.0
2008-11-06 19:49:00,65.303,65.309,65.278,65.309,17510000.0
2008-11-06 19:50:00,65.306,65.317,65.295,65.296,12660000.0
2008-11-06 19:51:00,65.335,65.358,65.314,65.346,117990000.0
2008-11-06 19:52:00,65.378,65.393,65.363,65.377,12590000.0
2008-11-06 19:53:00,65.356,65.356,65.321,65.326,11870000.0
2008-11-06 19:54:00,65.35,65.35,65.301,65.301,18980000.0
2008-11-06 19:55:00,65.312,65.312,65.28,65.306,68930000.0
2008-11-06 19:56:00,65.292,65.292,65.259,65.267,12610000.0
2008-11-06 19:57:00,65.298,65.298,65.262,65.285,18060000.0
2008-11-06 19:58:00,65.286,65.296,65.226,65.226,82360000.0
2008-11-06 19:59:00,65.249,65.249,65.191,65.197,19000000.0
2008-11-06 20:00:00,65.253,65.253,65.204,65.204,12810000.0
2008-11-06 20:01:00,65.223,65.223,65.172,65.183,14800000.0
2008-11-06 20:02:00,65.233,65.238,65.156,65.156,73090000.0
2008-11-06 20:03:00,65.206,65.206,65.122,65.188,17510000.0
2008-11-06 20:04:00,65.162,65.179,65.125,65.146,19910000.0
2008-11-06 20:05:00,65.134,65.134,65.087,65.103,9210000.0
2008-11-06 20:06:00,65.123,65.123,65.026,65.064,19390000.0
2008-11-06 20:07:00,65.029,65.11,65.029,65.11,83220000.0
2008-11-06 20:08:00,65.14,65.159,65.115,65.154,58170000.0
2008-11-06 20:09:00,65.178,65.178,65.087,65.09,20930000.0
2008-11-06 20:10:00,65.072,65.077,65.031,65.036,65700000.0
2008-11-06 20:11:00,65.042,65.055,64.988,64.988,15220000.0
2008-11-06 20:12:00,65.049,65.049,64.984,64.984,13830000.0
2008-11-06 20:13:00,64.969,65.077,64.963,65.077,9580000.0
2008-11-06 20:14:00,65.084,65.138,65.081,65.138,12400000.0
2008-11-06 20:15:00,65.17,65.17,65.123,65.123,12990000.0
2008-11-06 20:16:00,65.135,65.144,65.125,65.129,20350000.0
2008-11-06 20:17:00,65.149,65.154,65.134,65.154,20280000.0
2008-11-06 20:18:00,65.16,65.16,65.126,65.132,8640000.0
2008-11-06 20:19:00,65.131,65.139,65.102,65.123,16950000.0
2008-11-06 20:20:00,65.149,65.172,65.143,65.172,18780000.0
2008-11-06 20:21:00,65.192,65.192,65.149,65.164,16230000.0
2008-11-06 20:22:00,65.173,65.185,65.157,65.171,14140000.0
2008-11-06 20:23:00,65.164,65.191,65.164,65.178,93620000.0
2008-11-06 20:24:00,65.204,65.204,65.182,65.189,22240000.0
2008-11-06 20:25:00,65.184,65.185,65.089,65.119,13570000.0
2008-11-06 20:26:00,65.023,65.117,65.019,65.115,13010000.0
2008-11-06 20:27:00,65.07,65.101,65.001,65.02,21260000.0
2008-11-06 20:28:00,65.074,65.094,65.041,65.094,80550000.0
2008-11-06 20:29:00,65.075,65.076,65.011,65.053,85460000.0
2008-11-06 20:30:00,65.075,65.099,65.014,65.056,93570000.0
2008-11-06 20:31:00,65.048,65.048,64.994,65.007,139650000.0
2008-11-06 20:32:00,65.034,65.034,64.972,64.972,117940000.0
2008-11-06 20:33:00,65.079,65.079,64.972,65.026,131430000.0
2008-11-06 20:34:00,65.011,65.014,64.971,65.014,109510000.0
2008-11-06 20:35:00,64.979,65.041,64.978,64.978,50150000.0
2008-11-06 20:36:00,65.042,65.042,64.978,65.024,38390000.0
2008-11-06 20:37:00,65.084,65.101,65.065,65.072,103190000.0
2008-11-06 20:38:00,65.057,65.089,65.046,65.055,135640000.0
2008-11-06 20:39:00,65.072,65.072,65.041,65.041,77170000.0
2008-11-06 20:40:00,65.024,65.039,65.008,65.008,108600000.0
2008-11-06 20:41:00,65.017,65.034,65.007,65.008,122320000.0
2008-11-06 20:42:00,65.049,65.049,65.009,65.025,116200000.0
2008-11-06 20:43:00,64.991,65.012,64.981,64.995,100760000.0
2008-11-06 20:44:00,65.007,65.027,65.007,65.018,112700000.0
2008-11-06 20:45:00,65.048,65.06,65.012,65.034,96350000.0
2008-11-06 20:46:00,65.049,65.067,65.044,65.049,73410000.0
2008-11-06 20:47:00,65.043,65.07,65.032,65.032,132600000.0
2008-11-06 20:48:00,65.065,65.123,65.048,65.123,81940000.0
2008-11-06 20:49:00,65.121,65.123,65.101,65.101,115960000.0
2008-11-06 20:50:00,65.109,65.122,65.086,65.086,107510000.0
2008-11-06 20:51:00,65.137,65.137,65.087,65.108,99120000.0
2008-11-06 20:52:00,65.1,65.118,65.095,65.116,138460000.0
2008-11-06 20:53:00,65.09,65.115,65.077,65.094,111650000.0
2008-11-06 20:54:00,65.12,65.137,65.094,65.121,74210000.0
2008-11-06 20:55:00,65.143,65.15,65.102,65.102,84190000.0
2008-11-06 20:56:00,65.123,65.148,65.106,65.148,104600000.0
2008-11-06 20:57:00,65.17,65.17,65.134,65.141,14270000.0
2008-11-06 20:58:00,65.137,65.137,65.129,65.13,100150000.0
2008-11-06 20:59:00,65.125,65.168,65.125,65.153,61910000.0
2008-11-06 21:00:00,65.175,65.175,65.137,65.15,37990000.0
2008-11-06 21:01:00,65.162,65.215,65.161,65.215,95930000.0
2008-11-06 21:02:00,65.21,65.216,65.186,65.191,95740000.0
2008-11-06 21:03:00,65.212,65.212,65.176,65.191,80410000.0
2008-11-06 21:04:00,65.161,65.172,65.157,65.16,48780000.0
2008-11-06 21:05:00,65.138,65.193,65.138,65.193,42370000.0
2008-11-06 21:06:00,65.218,65.225,65.205,65.214,71990000.0
2008-11-06 21:07:00,65.203,65.206,65.19,65.19,100410000.0
2008-11-06 21:08:00,65.179,65.193,65.175,65.189,110520000.0
2008-11-06 21:09:00,65.215,65.215,65.165,65.173,100810000.0
2008-11-06 21:10:00,65.157,65.172,65.155,65.16,105620000.0
2008-11-06 21:11:00,65.169,65.183,65.155,65.175,105430000.0
2008-11-06 21:12:00,65.189,65.189,65.138,65.142,58590000.0
2008-11-06 21:13:00,65.146,65.16,65.143,65.145,93960000.0
2008-11-06 21:14:00,65.133,65.15,65.122,65.144,60550000.0
2008-11-06 21:15:00,65.162,65.162,65.11,65.121,66990000.0
2008-11-06 21:16:00,65.126,65.129,65.106,65.116,59600000.0
2008-11-06 21:17:00,65.129,65.134,65.121,65.134,79120000.0
2008-11-06 21:18:00,65.152,65.152,65.115,65.131,106990000.0
2008-11-06 21:19:00,65.139,65.163,65.139,65.163,138860000.0
2008-11-06 21:20:00,65.129,65.143,65.126,65.143,127140000.0
2008-11-06 21:21:00,65.145,65.145,65.108,65.109,90700000.0
2008-11-06 21:22:00,65.097,65.128,65.097,65.128,91250000.0
2008-11-06 21:23:00,65.12,65.131,65.106,65.106,106370000.0
2008-11-06 21:24:00,65.124,65.14,65.108,65.133,143940000.0
2008-11-06 21:25:00,65.141,65.143,65.096,65.096,89240000.0
2008-11-06 21:26:00,65.091,65.091,65.045,65.052,64870000.0
2008-11-06 21:27:00,65.065,65.065,64.967,64.967,59210000.0
2008-11-06 21:28:00,64.972,64.998,64.958,64.987,102220000.0
2008-11-06 21:29:00,64.98,64.987,64.977,64.982,170520000.0
2008-11-06 21:30:00,65.016,65.022,65.0,65.015,143830000.0
2008-11-06 21:31:00,65.026,65.027,65.01,65.024,95890000.0
2008-11-06 21:32:00,65.022,65.034,65.012,65.034,72940000.0
2008-11-06 21:33:00,65.057,65.06,65.036,65.036,95590000.0
2008-11-06 21:34:00,65.057,65.074,65.057,65.074,87500000.0
2008-11-06 21:35:00,65.053,65.063,65.03,65.037,120310000.0
2008-11-06 21:36:00,65.06,65.073,65.039,65.069,145240000.0
2008-11-06 21:37:00,65.082,65.131,65.082,65.12,109930000.0
2008-11-06 21:38:00,65.13,65.164,65.127,65.142,121310000.0
2008-11-06 21:39:00,65.168,65.182,65.148,65.182,128580000.0
2008-11-06 21:40:00,65.172,65.172,65.127,65.127,110520000.0
2008-11-06 21:41:00,65.115,65.128,65.108,65.128,54470000.0
2008-11-06 21:42:00,65.156,65.16,65.134,65.157,51400000.0
2008-11-06 21:43:00,65.144,65.151,65.129,65.151,88190000.0
2008-11-06 21:44:00,65.161,65.223,65.161,65.217,113810000.0
2008-11-06 21:45:00,65.245,65.245,65.174,65.174,80820000.0
2008-11-06 21:46:00,65.176,65.178,65.136,65.159,99980000.0
2008-11-06 21:47:00,65.167,65.173,65.154,65.154,52100000.0
2008-11-06 21:48:00,65.18,65.18,65.13,65.137,119410000.0
2008-11-06 21:49:00,65.152,65.195,65.14,65.187,94980000.0
2008-11-06 21:50:00,65.185,65.221,65.178,65.206,80390000.0
2008-11-06 21:51:00,65.23,65.23,65.156,65.156,93670000.0
2008-11-06 21:52:00,65.165,65.191,65.163,65.191,74390000.0
2008-11-06 21:53:00,65.17,65.192,65.164,65.171,92940000.0
2008-11-06 21:54:00,65.192,65.192,65.142,65.142,114690000.0
2008-11-06 21:55:00,65.142,65.142,65.098,65.119,92500000.0
2008-11-06 21:56:00,65.112,65.141,65.112,65.135,54650000.0
2008-11-06 21:57:00,65.12,65.147,65.089,65.092,56670000.0
2008-11-06 21:58:00,65.1,65.113,65.083,65.096,63970000.0
2008-11-06 21:59:00,65.106,65.125,65.096,65.101,87520000.0
2008-11-06 22:00:00,65.116,65.134,65.099,65.133,56480000.0
2008-11-06 22:01:00,65.145,65.184,65.129,65.15,84540000.0
2008-11-06 22:02:00,65.138,65.151,65.135,65.147,122250000.0
2008-11-06 22:03:00,65.168,65.168,65.106,65.122,85810000.0
2008-11-06 22:04:00,65.122,65.122,65.093,65.101,77170000.0
2008-11-06 22:05:00,65.091,65.105,65.091,65.105,68170000.0
2008-11-06 22:06:00,65.129,65.129,65.053,65.063,87740000.0
2008-11-06 22:07:00,65.052,65.084,65.052,65.083,102760000.0
2008-11-06 22:08:00,65.068,65.074,65.043,65.06,93980000.0
2008-11-06 22:09:00,65.051,65.051,65.031,65.041,81700000.0
2008-11-06 22:10:00,65.048,65.061,65.04,65.048,28650000.0
2008-11-06 22:11:00,65.045,65.079,65.045,65.079,106520000.0
2008-11-06 22:12:00,65.114,65.114,65.061,65.069,111790000.0
2008-11-06 22:13:00,65.053,65.054,65.034,65.051,113840000.0
2008-11-06 22:14:00,65.061,65.061,65.034,65.035,123770000.0
2008-11-06 22:15:00,65.066,65.069,65.041,65.041,131710000.0
2008-11-06 22:16:00,65.053,65.053,65.042,65.042,107080000.0
2008-11-06 22:17:00,65.032,65.045,65.032,65.045,93420000.0
2008-11-06 22:18:00,65.062,65.062,65.029,65.029,116110000.0
2008-11-06 22:19:00,65.019,65.032,65.015,65.027,77600000.0
2008-11-06 22:20:00,65.014,65.014,64.982,64.982,74920000.0
2008-11-06 22:21:00,65.004,65.004,64.965,64.969,86350000.0
2008-11-06 22:22:00,64.946,64.996,64.946,64.996,87060000.0
2008-11-06 22:23:00,64.981,64.994,64.981,64.981,49440000.0
2008-11-06 22:24:00,64.996,65.002,64.982,64.982,100210000.0
2008-11-06 22:25:00,64.953,64.974,64.953,64.967,83180000.0
2008-11-06 22:26:00,64.954,64.962,64.937,64.949,83910000.0
2008-11-06 22:27:00,64.963,64.966,64.925,64.966,88750000.0
2008-11-06 22:28:00,64.955,64.955,64.919,64.932,69470000.0
2008-11-06 22:29:00,64.913,64.914,64.901,64.914,98490000.0
2008-11-06 22:30:00,64.925,64.931,64.905,64.905,103320000.0
2008-11-06 22:31:00,64.913,64.952,64.908,64.952,98340000.0
2008-11-06 22:32:00,64.968,64.968,64.936,64.94,83890000.0
2008-11-06 22:33:00,64.967,64.967,64.915,64.946,76200000.0
2008-11-06 22:34:00,64.958,64.976,64.956,64.965,71490000.0
2008-11-06 22:35:00,64.961,64.993,64.961,64.993,56110000.0
2008-11-06 22:36:00,65.023,65.023,64.978,65.004,109340000.0
2008-11-06 22:37:00,64.997,65.001,64.976,64.98,99330000.0
2008-11-06 22:38:00,64.963,64.972,64.931,64.943,110910000.0
2008-11-06 22:39:00,64.96,64.96,64.898,64.898,71210000.0
2008-11-06 22:40:00,64.906,64.944,64.906,64.917,64180000.0
2008-11-06 22:41:00,64.911,64.985,64.906,64.978,75180000.0
2008-11-06 22:42:00,65.021,65.021,64.924,64.924,133570000.0
2008-11-06 22:43:00,64.9,64.948,64.9,64.917,124310000.0
2008-11-06 22:44:00,64.918,64.962,64.918,64.935,86350000.0
2008-11-06 22:45:00,64.966,64.967,64.941,64.967,84860000.0
2008-11-06 22:46:00,64.983,65.008,64.979,65.008,110120000.0
2008-11-06 22:47:00,64.998,65.008,64.981,65.003,127740000.0
2008-11-06 22:48:00,65.031,65.031,64.985,64.985,76260000.0
2008-11-06 22:49:00,64.997,64.997,64.991,64.991,64300000.0
2008-11-06 22:50:00,64.994,64.994,64.974,64.982,36200000.0
2008-11-06 22:51:00,65.005,65.005,64.97,64.97,51030000.0
2008-11-06 22:52:00,64.977,64.979,64.971,64.978,84600000.0
2008-11-06 22:53:00,64.969,64.975,64.961,64.961,68020000.0
2008-11-06 22:54:00,64.973,64.973,64.943,64.951,64420000.0
2008-11-06 22:55:00,64.963,64.964,64.945,64.957,88550000.0
2008-11-06 22:56:00,64.967,64.975,64.953,64.975,68230000.0
2008-11-06 22:57:00,64.992,64.992,64.966,64.966,70750000.0
2008-11-06 22:58:00,64.969,64.985,64.965,64.985,80550000.0
2008-11-06 22:59:00,65.005,65.005,64.991,64.997,69900000.0
2008-11-06 23:00:00,65.012,65.014,65.0,65.0,88850000.0
2008-11-06 23:01:00,65.006,65.006,64.991,64.991,84110000.0
2008-11-06 23:02:00,64.97,64.976,64.967,64.967,43270000.0
2008-11-06 23:03:00,64.996,64.996,64.924,64.924,64830000.0
2008-11-06 23:04:00,64.912,64.942,64.912,64.942,65110000.0
2008-11-06 23:05:00,64.965,64.998,64.965,64.998,83190000.0
2008-11-06 23:06:00,65.026,65.026,64.988,64.992,52920000.0
2008-11-06 23:07:00,64.996,64.996,64.983,64.99,48650000.0
2008-11-06 23:08:00,64.964,64.983,64.964,64.972,126560000.0
2008-11-06 23:09:00,64.984,64.984,64.964,64.978,119560000.0
2008-11-06 23:10:00,64.988,64.993,64.97,64.97,63360000.0
2008-11-06 23:11:00,64.981,64.995,64.98,64.98,80820000.0
2008-11-06 23:12:00,65.003,65.003,64.962,64.978,107890000.0
2008-11-06 23:13:00,64.966,64.977,64.961,64.977,109870000.0
2008-11-06 23:14:00,64.973,64.993,64.973,64.993,31080000.0
2008-11-06 23:15:00,65.025,65.025,64.995,64.997,31360000.0
2008-11-06 23:16:00,65.006,65.007,65.0,65.007,54260000.0
2008-11-06 23:18:00,65.042,65.042,65.009,65.009,33270000.0
2008-11-06 23:19:00,65.023,65.027,65.013,65.026,71710000.0
2008-11-06 23:20:00,65.01,65.025,65.0,65.0,37700000.0
2008-11-06 23:21:00,65.033,65.071,64.992,65.028,95630000.0
2008-11-06 23:22:00,65.007,65.018,64.984,65.0,89920000.0
2008-11-06 23:23:00,64.981,65.003,64.981,64.995,30200000.0
2008-11-06 23:24:00,65.031,65.058,65.017,65.022,48200000.0
2008-11-06 23:25:00,65.026,65.031,65.01,65.01,56390000.0
2008-11-06 23:26:00,65.026,65.027,65.02,65.02,81440000.0
2008-11-06 23:27:00,64.981,64.994,64.981,64.994,102100000.0
2008-11-06 23:28:00,64.982,65.0,64.982,64.998,82700000.0
2008-11-06 23:29:00,65.005,65.005,64.99,65.002,147980000.0
2008-11-06 23:30:00,65.031,65.031,64.999,64.999,66800000.0
2008-11-06 23:31:00,64.987,64.993,64.978,64.978,59850000.0
2008-11-06 23:33:00,65.001,65.001,64.971,64.98,36150000.0
2008-11-06 23:34:00,64.967,64.976,64.967,64.969,56830000.0
2008-11-06 23:35:00,64.977,64.977,64.976,64.977,23510000.0
2008-11-06 23:36:00,65.004,65.004,64.983,64.996,19930000.0
2008-11-06 23:37:00,64.991,64.998,64.989,64.989,54180000.0
2008-11-06 23:38:00,64.979,65.013,64.979,65.013,48210000.0
2008-11-06 23:39:00,64.959,64.96,64.957,64.957,56060000.0
2008-11-06 23:41:00,64.948,64.953,64.933,64.937,56200000.0
2008-11-06 23:42:00,64.967,64.967,64.962,64.963,38630000.0
2008-11-06 23:43:00,64.949,64.95,64.947,64.948,85400000.0
2008-11-06 23:44:00,64.935,64.943,64.923,64.936,73560000.0
2008-11-06 23:45:00,64.976,64.998,64.974,64.982,55080000.0
2008-11-06 23:46:00,64.996,64.996,64.988,64.988,38340000.0
2008-11-06 23:47:00,64.994,64.994,64.988,64.988,17530000.0
2008-11-06 23:48:00,65.015,65.017,65.01,65.011,34390000.0
2008-11-06 23:49:00,64.978,64.986,64.978,64.986,3950000.0
2008-11-06 23:50:00,64.98,64.993,64.978,64.979,71500000.0
2008-11-06 23:51:00,65.004,65.004,64.963,64.963,35220000.0
2008-11-06 23:52:00,64.948,64.956,64.936,64.956,79570000.0
2008-11-06 23:53:00,64.951,64.971,64.946,64.967,99110000.0
2008-11-06 23:54:00,65.004,65.012,64.976,64.976,52480000.0
2008-11-06 23:55:00,64.977,64.977,64.965,64.968,47010000.0
2008-11-06 23:56:00,64.975,64.975,64.961,64.968,27980000.0
2008-11-06 23:57:00,64.994,64.994,64.976,64.976,68150000.0
2008-11-06 23:58:00,64.993,64.993,64.972,64.972,101040000.0
2008-11-06 23:59:00,64.979,64.98,64.975,64.978,72180000.0
2008-11-07 00:00:00,64.998,64.998,64.988,64.989,72570000.0
2008-11-07 00:01:00,64.956,64.96,64.956,64.958,48060000.0
2008-11-07 00:02:00,64.944,64.96,64.944,64.951,101410000.0
2008-11-07 00:03:00,64.981,64.982,64.946,64.982,87790000.0
2008-11-07 00:04:00,64.978,65.0,64.978,64.982,83380000.0
2008-11-07 00:05:00,64.988,64.988,64.979,64.979,60960000.0
2008-11-07 00:06:00,65.007,65.007,64.934,64.946,115290000.0
2008-11-07 00:07:00,64.946,64.959,64.937,64.948,110920000.0
2008-11-07 00:08:00,64.952,64.952,64.932,64.932,94130000.0
2008-11-07 00:09:00,64.973,64.973,64.912,64.931,101770000.0
2008-11-07 00:10:00,64.911,64.922,64.909,64.909,77040000.0
2008-11-07 00:11:00,64.917,64.944,64.911,64.944,62670000.0
2008-11-07 00:12:00,64.933,64.933,64.886,64.895,95540000.0
2008-11-07 00:13:00,64.879,64.89,64.872,64.88,70230000.0
2008-11-07 00:14:00,64.871,64.886,64.871,64.871,77810000.0
2008-11-07 00:15:00,64.907,64.907,64.787,64.839,75290000.0
2008-11-07 00:16:00,64.826,64.84,64.814,64.821,88910000.0
2008-11-07 00:17:00,64.811,64.826,64.811,64.825,70510000.0
2008-11-07 00:18:00,64.863,64.863,64.837,64.841,69880000.0
2008-11-07 00:19:00,64.803,64.832,64.803,64.816,93970000.0
2008-11-07 00:20:00,64.829,64.844,64.804,64.844,60340000.0
2008-11-07 00:21:00,64.876,64.876,64.845,64.874,100510000.0
2008-11-07 00:22:00,64.882,64.882,64.853,64.853,69340000.0
2008-11-07 00:23:00,64.859,64.865,64.855,64.859,132590000.0
2008-11-07 00:24:00,64.881,64.881,64.839,64.851,102430000.0
2008-11-07 00:25:00,64.841,64.853,64.841,64.841,89920000.0
2008-11-07 00:27:00,64.867,64.868,64.86,64.862,110230000.0
2008-11-07 00:28:00,64.827,64.827,64.819,64.826,75660000.0
2008-11-07 00:29:00,64.824,64.842,64.824,64.842,43510000.0
2008-11-07 00:30:00,64.88,64.88,64.829,64.833,25410000.0
2008-11-07 00:31:00,64.84,64.848,64.84,64.847,76000000.0
2008-11-07 00:32:00,64.839,64.839,64.794,64.794,43000000.0
2008-11-07 00:33:00,64.798,64.811,64.782,64.782,118420000.0
2008-11-07 00:34:00,64.77,64.794,64.77,64.777,136590000.0
2008-11-07 00:35:00,64.784,64.784,64.77,64.775,46860000.0
2008-11-07 00:36:00,64.792,64.793,64.771,64.793,63040000.0
2008-11-07 00:37:00,64.784,64.798,64.766,64.798,72890000.0
2008-11-07 00:38:00,64.806,64.842,64.806,64.842,100860000.0
2008-11-07 00:39:00,64.83,64.86,64.83,64.857,40320000.0
2008-11-07 00:40:00,64.848,64.85,64.847,64.849,63030000.0
2008-11-07 00:41:00,64.854,64.86,64.81,64.844,43820000.0
2008-11-07 00:42:00,64.835,64.835,64.768,64.785,77920000.0
2008-11-07 00:43:00,64.762,64.762,64.711,64.727,77870000.0
2008-11-07 00:44:00,64.733,64.745,64.674,64.743,50060000.0
2008-11-07 00:45:00,64.775,64.775,64.662,64.712,62030000.0
2008-11-07 00:46:00,64.694,64.694,64.632,64.691,57660000.0
2008-11-07 00:47:00,64.635,64.737,64.63,64.737,50090000.0
2008-11-07 00:48:00,64.735,64.735,64.651,64.688,46610000.0
2008-11-07 00:49:00,64.678,64.702,64.675,64.702,57390000.0
2008-11-07 00:50:00,64.753,64.753,64.719,64.72,94000000.0
2008-11-07 00:51:00,64.746,64.746,64.633,64.676,155300000.0
2008-11-07 00:52:00,64.659,64.667,64.659,64.666,74440000.0
2008-11-07 00:53:00,64.688,64.692,64.677,64.689,81250000.0
2008-11-07 00:54:00,64.725,64.727,64.72,64.72,50100000.0
2008-11-07 00:55:00,64.681,64.694,64.673,64.688,34470000.0
2008-11-07 00:56:00,64.695,64.695,64.682,64.687,42860000.0
2008-11-07 00:57:00,64.761,64.761,64.684,64.695,96180000.0
2008-11-07 00:58:00,64.674,64.68,64.621,64.632,118420000.0
2008-11-07 00:59:00,64.636,64.636,64.631,64.632,33520000.0
2008-11-07 01:00:00,64.661,64.661,64.625,64.629,44340000.0
2008-11-07 01:01:00,64.624,64.636,64.62,64.636,12780000.0
2008-11-07 01:02:00,64.628,64.637,64.628,64.636,46680000.0
2008-11-07 01:03:00,64.663,64.663,64.643,64.655,58750000.0
2008-11-07 01:04:00,64.648,64.659,64.638,64.649,79200000.0
2008-11-07 01:05:00,64.634,64.672,64.634,64.672,145940000.0
2008-11-07 01:06:00,64.662,64.662,64.636,64.636,73890000.0
2008-11-07 01:07:00,64.603,64.626,64.603,64.626,95660000.0
2008-11-07 01:08:00,64.612,64.612,64.593,64.593,105480000.0
2008-11-07 01:09:00,64.624,64.624,64.592,64.592,99150000.0
2008-11-07 01:12:00,64.625,64.625,64.62,64.62,36930000.0
2008-11-07 01:13:00,64.595,64.598,64.591,64.596,44030000.0
2008-11-07 01:14:00,64.595,64.662,64.595,64.652,33680000.0
2008-11-07 01:15:00,64.617,64.617,64.61,64.612,18980000.0
2008-11-07 01:16:00,64.617,64.617,64.601,64.601,43480000.0
2008-11-07 01:17:00,64.609,64.617,64.609,64.616,54880000.0
2008-11-07 01:18:00,64.643,64.643,64.61,64.61,109050000.0
2008-11-07 01:19:00,64.614,64.616,64.61,64.611,64730000.0
2008-11-07 01:20:00,64.596,64.601,64.588,64.588,67730000.0
2008-11-07 01:21:00,64.614,64.614,64.557,64.573,88750000.0
2008-11-07 01:22:00,64.571,64.571,64.532,64.532,130200000.0
2008-11-07 01:23:00,64.521,64.549,64.521,64.543,110920000.0
2008-11-07 01:24:00,64.523,64.551,64.523,64.546,140090000.0
2008-11-07 01:25:00,64.536,64.548,64.528,64.528,134400000.0
2008-11-07 01:26:00,64.509,64.519,64.478,64.508,59290000.0
2008-11-07 01:27:00,64.503,64.544,64.503,64.544,96590000.0
2008-11-07 01:28:00,64.557,64.572,64.553,64.553,73440000.0
2008-11-07 01:29:00,64.566,64.573,64.554,64.567,70760000.0
2008-11-07 01:30:00,64.591,64.591,64.569,64.573,69060000.0
2008-11-07 01:32:00,64.544,64.554,64.536,64.55,24320000.0
2008-11-07 01:33:00,64.572,64.572,64.554,64.558,73390000.0
2008-11-07 01:34:00,64.552,64.583,64.552,64.576,86980000.0
2008-11-07 01:35:00,64.602,64.642,64.588,64.642,106790000.0
2008-11-07 01:36:00,64.632,64.632,64.607,64.61,100570000.0
2008-11-07 01:37:00,64.614,64.614,64.588,64.591,81000000.0
2008-11-07 01:38:00,64.585,64.605,64.585,64.605,63680000.0
2008-11-07 01:39:00,64.627,64.627,64.62,64.624,82780000.0
2008-11-07 01:40:00,64.617,64.635,64.605,64.635,50870000.0
2008-11-07 01:41:00,64.647,64.651,64.634,64.638,44030000.0
2008-11-07 01:42:00,64.663,64.663,64.625,64.632,88190000.0
2008-11-07 01:43:00,64.636,64.636,64.627,64.627,67930000.0
2008-11-07 01:44:00,64.614,64.614,64.587,64.588,79790000.0
2008-11-07 01:45:00,64.606,64.606,64.581,64.586,9390000.0
2008-11-07 01:46:00,64.581,64.594,64.581,64.59,12430000.0
2008-11-07 01:47:00,64.617,64.62,64.617,64.618,74870000.0
2008-11-07 01:48:00,64.633,64.633,64.587,64.601,50900000.0
2008-11-07 01:49:00,64.605,64.614,64.602,64.614,10360000.0
2008-11-07 01:50:00,64.629,64.629,64.627,64.629,84460000.0
2008-11-07 01:51:00,64.659,64.659,64.62,64.635,13190000.0
2008-11-07 01:52:00,64.647,64.647,64.64,64.64,79040000.0
2008-11-07 01:53:00,64.627,64.64,64.616,64.623,57630000.0
2008-11-07 01:54:00,64.646,64.684,64.635,64.684,16950000.0
2008-11-07 01:55:00,64.701,64.706,64.685,64.7,10740000.0
2008-11-07 01:56:00,64.718,64.72,64.704,64.71,63270000.0
2008-11-07 01:57:00,64.737,64.737,64.688,64.692,20150000.0
2008-11-07 01:58:00,64.681,64.704,64.681,64.704,53060000.0
2008-11-07 02:01:00,64.703,64.742,64.701,64.742,68060000.0
2008-11-07 02:02:00,64.76,64.781,64.753,64.778,70040000.0
2008-11-07 02:03:00,64.813,64.813,64.78,64.791,68190000.0
2008-11-07 02:04:00,64.78,64.789,64.764,64.782,19510000.0
2008-11-07 02:05:00,64.798,64.8,64.773,64.773,54190000.0
2008-11-07 02:06:00,64.803,64.803,64.765,64.765,38400000.0
2008-11-07 02:07:00,64.767,64.767,64.756,64.767,13380000.0
2008-11-07 02:08:00,64.759,64.782,64.746,64.782,23600000.0
2008-11-07 02:09:00,64.776,64.776,64.744,64.75,77820000.0
2008-11-07 02:10:00,64.754,64.754,64.727,64.742,98640000.0
2008-11-07 02:11:00,64.747,64.747,64.74,64.745,121450000.0
2008-11-07 02:12:00,64.762,64.762,64.739,64.747,91040000.0
2008-11-07 02:13:00,64.736,64.744,64.724,64.724,81570000.0
2008-11-07 02:14:00,64.711,64.738,64.711,64.728,73410000.0
2008-11-07 02:15:00,64.761,64.761,64.711,64.723,78860000.0
2008-11-07 02:16:00,64.71,64.731,64.705,64.731,48750000.0
2008-11-07 02:17:00,64.749,64.763,64.744,64.755,50700000.0
2008-11-07 02:18:00,64.794,64.794,64.762,64.775,97040000.0
2008-11-07 02:19:00,64.772,64.793,64.772,64.793,62920000.0
2008-11-07 02:20:00,64.792,64.81,64.792,64.801,77050000.0
2008-11-07 02:21:00,64.833,64.833,64.795,64.81,70340000.0
2008-11-07 02:22:00,64.823,64.857,64.82,64.83,72650000.0
2008-11-07 02:23:00,64.841,64.862,64.834,64.862,76910000.0
2008-11-07 02:24:00,64.852,64.852,64.828,64.829,52150000.0
2008-11-07 02:25:00,64.82,64.831,64.814,64.821,59790000.0
2008-11-07 02:26:00,64.829,64.836,64.824,64.836,91090000.0
2008-11-07 02:27:00,64.864,64.864,64.825,64.827,111400000.0
2008-11-07 02:28:00,64.812,64.812,64.77,64.786,83010000.0
2008-11-07 02:29:00,64.798,64.828,64.788,64.819,57660000.0
2008-11-07 02:30:00,64.777,64.777,64.745,64.75,69280000.0
2008-11-07 02:31:00,64.74,64.754,64.74,64.749,73650000.0
2008-11-07 02:32:00,64.738,64.741,64.716,64.723,68130000.0
2008-11-07 02:33:00,64.755,64.755,64.728,64.739,20380000.0
2008-11-07 02:34:00,64.748,64.761,64.744,64.751,52970000.0
2008-11-07 02:35:00,64.756,64.773,64.732,64.735,41810000.0
2008-11-07 02:36:00,64.753,64.753,64.724,64.724,4360000.0
2008-11-07 02:37:00,64.704,64.723,64.704,64.71,71390000.0
2008-11-07 02:38:00,64.701,64.714,64.701,64.709,79680000.0
2008-11-07 02:39:00,64.731,64.731,64.655,64.655,63320000.0
2008-11-07 02:40:00,64.659,64.679,64.643,64.643,18850000.0
2008-11-07 02:41:00,64.645,64.656,64.609,64.654,49120000.0
2008-11-07 02:42:00,64.643,64.677,64.643,64.659,39340000.0
2008-11-07 02:43:00,64.669,64.679,64.651,64.651,13150000.0
2008-11-07 02:44:00,64.631,64.634,64.579,64.579,69860000.0
2008-11-07 02:45:00,64.601,64.601,64.551,64.551,66430000.0
2008-11-07 02:46:00,64.552,64.552,64.532,64.532,19540000.0
2008-11-07 02:47:00,64.53,64.534,64.491,64.514,50010000.0
2008-11-07 02:48:00,64.51,64.528,64.496,64.515,45020000.0
2008-11-07 02:49:00,64.525,64.525,64.491,64.491,16940000.0
2008-11-07 02:50:00,64.513,64.513,64.466,64.485,50100000.0
2008-11-07 02:51:00,64.516,64.521,64.498,64.501,36530000.0
2008-11-07 02:52:00,64.516,64.54,64.512,64.517,15670000.0
2008-11-07 02:53:00,64.498,64.518,64.479,64.514,77760000.0
2008-11-07 02:54:00,64.54,64.546,64.498,64.527,63470000.0
2008-11-07 02:55:00,64.515,64.515,64.481,64.481,22760000.0
2008-11-07 02:56:00,64.482,64.482,64.463,64.471,50040000.0
2008-11-07 02:57:00,64.493,64.494,64.47,64.494,34640000.0
2008-11-07 02:58:00,64.491,64.491,64.452,64.485,16200000.0
2008-11-07 02:59:00,64.483,64.501,64.483,64.497,56050000.0
2008-11-07 03:00:00,64.537,64.537,64.504,64.526,37600000.0
2008-11-07 03:01:00,64.517,64.522,64.513,64.522,9800000.0
2008-11-07 03:02:00,64.521,64.536,64.521,64.536,34000000.0
2008-11-07 03:03:00,64.557,64.557,64.53,64.539,13900000.0
2008-11-07 03:04:00,64.525,64.525,64.494,64.508,46570000.0
2008-11-07 03:05:00,64.503,64.537,64.497,64.51,40610000.0
2008-11-07 03:06:00,64.561,64.561,64.507,64.519,15870000.0
2008-11-07 03:07:00,64.504,64.504,64.494,64.496,14640000.0
2008-11-07 03:08:00,64.512,64.526,64.512,64.52,35820000.0
2008-11-07 03:09:00,64.554,64.554,64.54,64.54,7550000.0
2008-11-07 03:10:00,64.549,64.55,64.528,64.547,18830000.0
2008-11-07 03:11:00,64.556,64.563,64.544,64.558,54180000.0
2008-11-07 03:12:00,64.585,64.585,64.545,64.554,39580000.0
2008-11-07 03:13:00,64.544,64.555,64.544,64.551,10610000.0
2008-11-07 03:14:00,64.555,64.555,64.542,64.542,48640000.0
2008-11-07 03:15:00,64.561,64.561,64.519,64.533,38050000.0
2008-11-07 03:16:00,64.518,64.523,64.494,64.494,14310000.0
2008-11-07 03:17:00,64.474,64.48,64.457,64.463,90030000.0
2008-11-07 03:18:00,64.486,64.486,64.396,64.396,106160000.0
2008-11-07 03:19:00,64.402,64.412,64.396,64.408,81660000.0
2008-11-07 03:20:00,64.41,64.41,64.366,64.39,52090000.0
2008-11-07 03:21:00,64.41,64.41,64.341,64.352,74990000.0
2008-11-07 03:22:00,64.358,64.365,64.333,64.333,74180000.0
2008-11-07 03:23:00,64.317,64.317,64.292,64.305,72840000.0
2008-11-07 03:24:00,64.338,64.338,64.281,64.313,19190000.0
2008-11-07 03:25:00,64.332,64.402,64.324,64.402,51610000.0
2008-11-07 03:26:00,64.367,64.411,64.36,64.377,36690000.0
2008-11-07 03:27:00,64.405,64.416,64.383,64.416,17310000.0
2008-11-07 03:28:00,64.447,64.511,64.426,64.511,98580000.0
2008-11-07 03:29:00,64.503,64.523,64.435,64.495,86050000.0
2008-11-07 03:30:00,64.518,64.518,64.443,64.456,65850000.0
2008-11-07 03:31:00,64.443,64.47,64.443,64.458,65560000.0
2008-11-07 03:32:00,64.446,64.462,64.424,64.462,71090000.0
2008-11-07 03:33:00,64.446,64.453,64.434,64.446,69560000.0
2008-11-07 03:34:00,64.439,64.454,64.439,64.447,19720000.0
2008-11-07 03:35:00,64.456,64.456,64.409,64.409,56010000.0
2008-11-07 03:36:00,64.453,64.453,64.406,64.424,37240000.0
2008-11-07 03:37:00,64.426,64.464,64.424,64.459,18810000.0
2008-11-07 03:38:00,64.471,64.494,64.471,64.481,41070000.0
2008-11-07 03:39:00,64.493,64.51,64.489,64.509,14120000.0
2008-11-07 03:40:00,64.5,64.503,64.499,64.499,11330000.0
2008-11-07 03:41:00,64.515,64.551,64.515,64.537,35770000.0
2008-11-07 03:42:00,64.561,64.561,64.515,64.531,9070000.0
2008-11-07 03:43:00,64.531,64.552,64.531,64.549,53360000.0
2008-11-07 03:44:00,64.561,64.573,64.561,64.561,39610000.0
2008-11-07 03:45:00,64.58,64.585,64.562,64.562,15280000.0
2008-11-07 03:46:00,64.552,64.552,64.535,64.535,4360000.0
2008-11-07 03:47:00,64.544,64.555,64.533,64.539,40950000.0
2008-11-07 03:48:00,64.567,64.567,64.541,64.541,5830000.0
2008-11-07 03:49:00,64.554,64.588,64.554,64.575,8090000.0
2008-11-07 03:50:00,64.564,64.583,64.564,64.583,115760000.0
2008-11-07 03:51:00,64.609,64.609,64.552,64.58,94910000.0
2008-11-07 03:52:00,64.573,64.593,64.573,64.593,80420000.0
2008-11-07 03:53:00,64.591,64.613,64.584,64.613,85330000.0
2008-11-07 03:54:00,64.699,64.699,64.614,64.624,74390000.0
2008-11-07 03:55:00,64.61,64.63,64.608,64.609,56740000.0
2008-11-07 03:56:00,64.601,64.618,64.592,64.616,43900000.0
2008-11-07 03:57:00,64.653,64.653,64.605,64.61,97440000.0
2008-11-07 03:58:00,64.597,64.602,64.584,64.588,68680000.0
2008-11-07 03:59:00,64.604,64.622,64.604,64.611,79630000.0
2008-11-07 04:00:00,64.65,64.657,64.605,64.638,69550000.0
2008-11-07 04:01:00,64.656,64.665,64.617,64.646,74360000.0
2008-11-07 04:02:00,64.641,64.671,64.634,64.634,75320000.0
2008-11-07 04:03:00,64.654,64.661,64.633,64.661,52880000.0
2008-11-07 04:04:00,64.639,64.672,64.626,64.672,54350000.0
2008-11-07 04:05:00,64.677,64.681,64.655,64.669,90470000.0
2008-11-07 04:06:00,64.694,64.694,64.641,64.651,110070000.0
2008-11-07 04:07:00,64.657,64.666,64.653,64.666,90950000.0
2008-11-07 04:08:00,64.661,64.683,64.658,64.683,58140000.0
2008-11-07 04:09:00,64.674,64.674,64.636,64.646,69470000.0
2008-11-07 04:10:00,64.637,64.643,64.632,64.632,75230000.0
2008-11-07 04:11:00,64.64,64.648,64.64,64.64,69490000.0
2008-11-07 04:12:00,64.655,64.655,64.633,64.644,21820000.0
2008-11-07 04:13:00,64.643,64.669,64.637,64.666,44430000.0
2008-11-07 04:14:00,64.685,64.685,64.663,64.676,40020000.0
2008-11-07 04:15:00,64.693,64.693,64.657,64.66,12430000.0
2008-11-07 04:16:00,64.677,64.677,64.668,64.668,65810000.0
2008-11-07 04:17:00,64.666,64.706,64.658,64.696,78780000.0
2008-11-07 04:18:00,64.734,64.74,64.699,64.708,62100000.0
2008-11-07 04:19:00,64.735,64.735,64.726,64.735,22390000.0
2008-11-07 04:20:00,64.717,64.72,64.694,64.707,58340000.0
2008-11-07 04:21:00,64.732,64.737,64.699,64.728,39180000.0
2008-11-07 04:22:00,64.722,64.759,64.722,64.759,5820000.0
2008-11-07 04:23:00,64.778,64.828,64.75,64.819,73630000.0
2008-11-07 04:24:00,64.821,64.89,64.798,64.826,64910000.0
2008-11-07 04:25:00,64.741,64.819,64.741,64.779,22400000.0
2008-11-07 04:26:00,64.798,64.808,64.768,64.806,53550000.0
2008-11-07 04:27:00,64.793,64.798,64.757,64.777,38060000.0
2008-11-07 04:28:00,64.768,64.768,64.735,64.756,15750000.0
2008-11-07 04:29:00,64.753,64.753,64.735,64.735,55540000.0
2008-11-07 04:30:00,64.772,64.772,64.728,64.732,89510000.0
2008-11-07 04:31:00,64.736,64.744,64.717,64.721,103440000.0
2008-11-07 04:32:00,64.707,64.73,64.697,64.717,84360000.0
2008-11-07 04:33:00,64.701,64.737,64.701,64.719,58360000.0
2008-11-07 04:34:00,64.704,64.716,64.677,64.68,64070000.0
2008-11-07 04:35:00,64.698,64.711,64.685,64.698,72840000.0
2008-11-07 04:36:00,64.743,64.743,64.711,64.733,61810000.0
2008-11-07 04:37:00,64.755,64.793,64.745,64.772,20190000.0
2008-11-07 04:38:00,64.778,64.79,64.764,64.773,48810000.0
2008-11-07 04:39:00,64.804,64.804,64.776,64.796,35310000.0
2008-11-07 04:40:00,64.79,64.79,64.772,64.772,8670000.0
2008-11-07 04:41:00,64.797,64.812,64.783,64.783,78110000.0
2008-11-07 04:42:00,64.785,64.785,64.765,64.781,53710000.0
2008-11-07 04:43:00,64.795,64.795,64.782,64.795,57720000.0
2008-11-07 04:44:00,64.787,64.793,64.772,64.787,99700000.0
2008-11-07 04:45:00,64.795,64.821,64.788,64.806,102210000.0
2008-11-07 04:46:00,64.801,64.859,64.782,64.828,82180000.0
2008-11-07 04:47:00,64.841,64.888,64.831,64.867,60700000.0
2008-11-07 04:48:00,64.893,64.893,64.856,64.877,76130000.0
2008-11-07 04:49:00,64.837,64.844,64.813,64.844,77010000.0
2008-11-07 04:50:00,64.841,64.845,64.805,64.822,70340000.0
2008-11-07 04:51:00,64.841,64.844,64.817,64.844,21950000.0
2008-11-07 04:52:00,64.838,64.841,64.819,64.83,50000000.0
2008-11-07 04:53:00,64.822,64.824,64.793,64.824,37130000.0
2008-11-07 04:54:00,64.827,64.827,64.811,64.818,13230000.0
2008-11-07 04:55:00,64.809,64.823,64.794,64.823,54890000.0
2008-11-07 04:56:00,64.813,64.818,64.781,64.806,35820000.0
2008-11-07 04:57:00,64.812,64.812,64.765,64.789,16940000.0
2008-11-07 04:58:00,64.803,64.82,64.797,64.819,12610000.0
2008-11-07 04:59:00,64.821,64.821,64.738,64.744,12590000.0
2008-11-07 05:00:00,64.761,64.777,64.74,64.777,13710000.0
2008-11-07 05:01:00,64.769,64.798,64.769,64.798,10460000.0
2008-11-07 05:02:00,64.779,64.801,64.77,64.801,13940000.0
2008-11-07 05:03:00,64.786,64.787,64.771,64.787,13000000.0
2008-11-07 05:04:00,64.792,64.81,64.785,64.81,11310000.0
2008-11-07 05:05:00,64.784,64.796,64.767,64.776,12670000.0
2008-11-07 05:06:00,64.797,64.797,64.772,64.778,11720000.0
2008-11-07 05:07:00,64.769,64.78,64.769,64.779,8650000.0
2008-11-07 05:08:00,64.76,64.768,64.76,64.762,17880000.0
2008-11-07 05:09:00,64.83,64.83,64.775,64.775,11680000.0
2008-11-07 05:10:00,64.783,64.791,64.758,64.776,21070000.0
2008-11-07 05:11:00,64.767,64.776,64.753,64.776,15780000.0
2008-11-07 05:12:00,64.777,64.777,64.737,64.752,13800000.0
2008-11-07 05:13:00,64.756,64.756,64.736,64.751,12630000.0
2008-11-07 05:14:00,64.734,64.757,64.734,64.741,15560000.0
2008-11-07 05:15:00,64.753,64.753,64.71,64.733,16070000.0
2008-11-07 05:16:00,64.73,64.738,64.713,64.738,11830000.0
2008-11-07 05:17:00,64.727,64.733,64.713,64.713,12590000.0
2008-11-07 05:18:00,64.739,64.739,64.716,64.732,16340000.0
2008-11-07 05:19:00,64.731,64.761,64.731,64.743,10410000.0
2008-11-07 05:20:00,64.715,64.76,64.714,64.76,15630000.0
2008-11-07 05:21:00,64.743,64.754,64.738,64.754,13560000.0
2008-11-07 05:22:00,64.761,64.761,64.747,64.757,16600000.0
2008-11-07 05:23:00,64.754,64.754,64.733,64.739,17160000.0
2008-11-07 05:24:00,64.761,64.761,64.743,64.743,13970000.0
2008-11-07 05:25:00,64.759,64.765,64.759,64.76,16740000.0
2008-11-07 05:26:00,64.765,64.766,64.753,64.759,13560000.0
2008-11-07 05:27:00,64.756,64.756,64.724,64.736,17920000.0
2008-11-07 05:28:00,64.735,64.744,64.726,64.729,15560000.0
2008-11-07 05:29:00,64.733,64.733,64.713,64.729,9990000.0
2008-11-07 05:30:00,64.72,64.72,64.691,64.714,16980000.0
2008-11-07 05:31:00,64.723,64.747,64.722,64.741,12840000.0
2008-11-07 05:32:00,64.762,64.773,64.762,64.773,3050000.0
2008-11-07 05:33:00,64.784,64.816,64.766,64.816,10990000.0
2008-11-07 05:34:00,64.818,64.818,64.791,64.8,10180000.0
2008-11-07 05:35:00,64.791,64.822,64.791,64.822,19050000.0
2008-11-07 05:36:00,64.851,64.851,64.798,64.798,23350000.0
2008-11-07 05:37:00,64.782,64.805,64.768,64.8,12790000.0
2008-11-07 05:38:00,64.829,64.831,64.81,64.823,11580000.0
2008-11-07 05:39:00,64.806,64.821,64.803,64.821,12020000.0
2008-11-07 05:40:00,64.81,64.857,64.81,64.857,10780000.0
2008-11-07 05:41:00,64.868,64.872,64.85,64.872,11680000.0
2008-11-07 05:42:00,64.886,64.922,64.879,64.908,13010000.0
2008-11-07 05:43:00,64.915,64.92,64.872,64.909,15650000.0
2008-11-07 05:44:00,64.882,64.896,64.871,64.895,14510000.0
2008-11-07 05:45:00,64.913,64.913,64.873,64.877,8680000.0
2008-11-07 05:46:00,64.902,64.946,64.902,64.915,13520000.0
2008-11-07 05:47:00,64.931,64.931,64.871,64.886,11840000.0
2008-11-07 05:48:00,64.91,64.91,64.899,64.903,8500000.0
2008-11-07 05:49:00,64.919,64.926,64.903,64.913,19630000.0
2008-11-07 05:50:00,64.918,64.94,64.918,64.926,8260000.0
2008-11-07 05:51:00,64.982,64.999,64.942,64.991,18110000.0
2008-11-07 05:52:00,65.015,65.027,65.007,65.019,21900000.0
2008-11-07 05:53:00,65.019,65.043,64.998,65.043,16940000.0
2008-11-07 05:54:00,65.069,65.076,65.04,65.076,11070000.0
2008-11-07 05:55:00,65.065,65.147,65.065,65.147,14940000.0
2008-11-07 05:56:00,65.157,65.167,65.104,65.166,13040000.0
2008-11-07 05:57:00,65.199,65.199,65.128,65.128,14500000.0
2008-11-07 05:58:00,65.14,65.151,65.133,65.147,12110000.0
2008-11-07 05:59:00,65.13,65.144,65.123,65.123,16970000.0
2008-11-07 06:00:00,65.146,65.146,65.129,65.143,10780000.0
2008-11-07 06:01:00,65.15,65.161,65.139,65.139,13160000.0
2008-11-07 06:02:00,65.125,65.141,65.118,65.129,20350000.0
2008-11-07 06:03:00,65.142,65.142,65.101,65.12,15110000.0
2008-11-07 06:04:00,65.121,65.121,65.103,65.119,7930000.0
2008-11-07 06:05:00,65.097,65.104,65.089,65.104,12290000.0
2008-11-07 06:06:00,65.109,65.109,65.08,65.091,20150000.0
2008-11-07 06:07:00,65.096,65.096,65.07,65.077,10750000.0
2008-11-07 06:08:00,65.077,65.099,65.077,65.09,12480000.0
2008-11-07 06:09:00,65.057,65.079,65.054,65.079,9620000.0
2008-11-07 06:10:00,65.078,65.084,65.055,65.055,21410000.0
2008-11-07 06:11:00,65.072,65.076,65.062,65.065,11270000.0
2008-11-07 06:12:00,65.079,65.079,65.027,65.036,15390000.0
2008-11-07 06:13:00,65.047,65.056,65.027,65.027,18250000.0
2008-11-07 06:14:00,65.029,65.039,65.014,65.018,19450000.0
2008-11-07 06:15:00,65.04,65.04,65.015,65.023,14470000.0
2008-11-07 06:16:00,65.047,65.057,65.034,65.044,13260000.0
2008-11-07 06:17:00,65.033,65.065,65.033,65.065,15620000.0
2008-11-07 06:18:00,65.063,65.063,65.019,65.046,20280000.0
2008-11-07 06:19:00,65.05,65.05,65.038,65.048,8080000.0
2008-11-07 06:20:00,65.023,65.042,65.023,65.042,15890000.0
2008-11-07 06:21:00,65.056,65.061,65.038,65.061,14130000.0
2008-11-07 06:22:00,65.063,65.063,65.042,65.054,15030000.0
2008-11-07 06:23:00,65.053,65.053,65.025,65.036,17130000.0
2008-11-07 06:24:00,65.064,65.09,65.042,65.09,12230000.0
2008-11-07 06:25:00,65.091,65.114,65.091,65.1,11090000.0
2008-11-07 06:26:00,65.107,65.149,65.107,65.149,8520000.0
2008-11-07 06:27:00,65.138,65.14,65.099,65.108,13940000.0
2008-11-07 06:28:00,65.135,65.169,65.127,65.169,17010000.0
2008-11-07 06:29:00,65.176,65.224,65.176,65.224,14270000.0
2008-11-07 06:30:00,65.232,65.251,65.208,65.218,19960000.0
2008-11-07 06:31:00,65.226,65.28,65.226,65.274,11760000.0
2008-11-07 06:32:00,65.265,65.304,65.265,65.297,13190000.0
2008-11-07 06:33:00,65.275,65.275,65.252,65.27,12780000.0
2008-11-07 06:34:00,65.28,65.282,65.269,65.276,16520000.0
2008-11-07 06:35:00,65.27,65.271,65.258,65.258,11680000.0
2008-11-07 06:36:00,65.293,65.295,65.28,65.295,14500000.0
2008-11-07 06:37:00,65.3,65.3,65.265,65.265,9810000.0
2008-11-07 06:38:00,65.265,65.273,65.255,65.271,10010000.0
2008-11-07 06:39:00,65.272,65.317,65.268,65.316,14690000.0
2008-11-07 06:40:00,65.309,65.309,65.295,65.304,9810000.0
2008-11-07 06:41:00,65.335,65.363,65.315,65.327,21440000.0
2008-11-07 06:42:00,65.36,65.36,65.286,65.286,9990000.0
2008-11-07 06:43:00,65.274,65.312,65.269,65.31,12660000.0
2008-11-07 06:44:00,65.288,65.3,65.278,65.298,8850000.0
2008-11-07 06:45:00,65.304,65.304,65.244,65.244,14890000.0
2008-11-07 06:46:00,65.258,65.295,65.258,65.278,8460000.0
2008-11-07 06:47:00,65.269,65.286,65.25,65.266,12240000.0
2008-11-07 06:48:00,65.236,65.271,65.228,65.269,10230000.0
2008-11-07 06:49:00,65.256,65.304,65.256,65.304,13330000.0
2008-11-07 06:50:00,65.289,65.3,65.233,65.256,18640000.0
2008-11-07 06:51:00,65.253,65.256,65.235,65.254,14180000.0
2008-11-07 06:52:00,65.23,65.239,65.214,65.239,12250000.0
2008-11-07 06:53:00,65.24,65.244,65.224,65.224,13930000.0
2008-11-07 06:54:00,65.262,65.262,65.212,65.212,9810000.0
2008-11-07 06:55:00,65.224,65.269,65.224,65.269,12250000.0
2008-11-07 06:56:00,65.253,65.327,65.253,65.327,16720000.0
2008-11-07 06:57:00,65.286,65.31,65.27,65.31,11530000.0
2008-11-07 06:58:00,65.309,65.326,65.301,65.326,17870000.0
2008-11-07 06:59:00,65.351,65.36,65.343,65.36,11680000.0
2008-11-07 07:00:00,65.369,65.378,65.333,65.374,13970000.0
2008-11-07 07:01:00,65.398,65.446,65.398,65.44,14310000.0
2008-11-07 07:02:00,65.453,65.456,65.388,65.391,14690000.0
2008-11-07 07:03:00,65.42,65.447,65.393,65.447,20730000.0
2008-11-07 07:04:00,65.399,65.43,65.388,65.42,14500000.0
2008-11-07 07:05:00,65.425,65.425,65.402,65.414,12480000.0
2008-11-07 07:06:00,65.391,65.391,65.367,65.372,16000000.0
2008-11-07 07:07:00,65.341,65.351,65.313,65.319,17850000.0
2008-11-07 07:08:00,65.312,65.34,65.306,65.34,14050000.0
2008-11-07 07:09:00,65.366,65.366,65.313,65.333,13600000.0
2008-11-07 07:10:00,65.338,65.34,65.304,65.304,11310000.0
2008-11-07 07:11:00,65.31,65.317,65.267,65.276,16070000.0
2008-11-07 07:12:00,65.304,65.304,65.268,65.273,15070000.0
2008-11-07 07:13:00,65.272,65.272,65.234,65.249,70090000.0
2008-11-07 07:14:00,65.22,65.22,65.158,65.187,74540000.0
2008-11-07 07:15:00,65.187,65.2,65.165,65.2,91150000.0
2008-11-07 07:16:00,65.198,65.214,65.168,65.168,125890000.0
2008-11-07 07:17:00,65.17,65.217,65.17,65.217,108150000.0
2008-11-07 07:18:00,65.232,65.279,65.194,65.206,110860000.0
2008-11-07 07:19:00,65.183,65.197,65.162,65.164,104070000.0
2008-11-07 07:20:00,65.158,65.158,65.12,65.134,30100000.0
2008-11-07 07:21:00,65.151,65.151,65.131,65.142,18690000.0
2008-11-07 07:22:00,65.126,65.137,65.11,65.132,72160000.0
2008-11-07 07:23:00,65.131,65.157,65.112,65.137,117660000.0
2008-11-07 07:24:00,65.142,65.142,65.084,65.093,70080000.0
2008-11-07 07:25:00,65.092,65.098,65.064,65.074,98430000.0
2008-11-07 07:26:00,65.086,65.097,65.06,65.075,118280000.0
2008-11-07 07:27:00,65.104,65.12,65.077,65.117,93230000.0
2008-11-07 07:28:00,65.138,65.138,65.111,65.128,84210000.0
2008-11-07 07:29:00,65.129,65.146,65.114,65.146,88060000.0
2008-11-07 07:30:00,65.158,65.158,65.118,65.131,80640000.0
2008-11-07 07:31:00,65.137,65.185,65.137,65.182,75860000.0
2008-11-07 07:32:00,65.194,65.235,65.184,65.212,125780000.0
2008-11-07 07:33:00,65.232,65.232,65.208,65.208,74150000.0
2008-11-07 07:34:00,65.217,65.241,65.213,65.227,83820000.0
2008-11-07 07:35:00,65.203,65.231,65.203,65.231,86960000.0
2008-11-07 07:36:00,65.24,65.24,65.215,65.219,88260000.0
2008-11-07 07:37:00,65.206,65.206,65.173,65.173,116050000.0
2008-11-07 07:38:00,65.177,65.198,65.174,65.186,95780000.0
2008-11-07 07:39:00,65.198,65.202,65.177,65.202,66500000.0
2008-11-07 07:40:00,65.211,65.211,65.166,65.178,57750000.0
2008-11-07 07:41:00,65.166,65.188,65.156,65.188,75970000.0
2008-11-07 07:42:00,65.191,65.2,65.163,65.2,63330000.0
2008-11-07 07:43:00,65.175,65.213,65.175,65.213,99900000.0
2008-11-07 07:44:00,65.198,65.251,65.198,65.234,68270000.0
2008-11-07 07:45:00,65.238,65.238,65.188,65.207,42110000.0
2008-11-07 07:46:00,65.23,65.247,65.214,65.234,83180000.0
2008-11-07 07:47:00,65.21,65.251,65.21,65.251,95770000.0
2008-11-07 07:48:00,65.213,65.256,65.209,65.238,77100000.0
2008-11-07 07:49:00,65.256,65.256,65.243,65.255,53390000.0
2008-11-07 07:50:00,65.267,65.268,65.244,65.251,41150000.0
2008-11-07 07:51:00,65.273,65.273,65.241,65.241,75890000.0
2008-11-07 07:52:00,65.229,65.254,65.229,65.254,94340000.0
2008-11-07 07:53:00,65.253,65.255,65.235,65.255,121360000.0
2008-11-07 07:54:00,65.273,65.273,65.228,65.244,99950000.0
2008-11-07 07:55:00,65.238,65.247,65.233,65.247,97860000.0
2008-11-07 07:56:00,65.224,65.225,65.18,65.223,99650000.0
2008-11-07 07:57:00,65.241,65.241,65.196,65.23,58690000.0
2008-11-07 07:58:00,65.235,65.246,65.224,65.228,86330000.0
2008-11-07 07:59:00,65.243,65.286,65.243,65.27,60390000.0
2008-11-07 08:00:00,65.262,65.293,65.262,65.271,56520000.0
2008-11-07 08:01:00,65.248,65.253,65.243,65.248,61570000.0
2008-11-07 08:02:00,65.26,65.274,65.251,65.266,74490000.0
2008-11-07 08:03:00,65.28,65.283,65.258,65.258,102340000.0
2008-11-07 08:04:00,65.274,65.274,65.254,65.268,142390000.0
2008-11-07 08:05:00,65.25,65.264,65.25,65.264,117520000.0
2008-11-07 08:06:00,65.307,65.307,65.267,65.277,83590000.0
2008-11-07 08:07:00,65.284,65.324,65.278,65.313,92100000.0
2008-11-07 08:08:00,65.322,65.322,65.303,65.309,103960000.0
2008-11-07 08:09:00,65.334,65.334,65.296,65.317,136120000.0
2008-11-07 08:10:00,65.302,65.321,65.293,65.308,96540000.0
2008-11-07 08:11:00,65.318,65.337,65.296,65.319,62410000.0
2008-11-07 08:12:00,65.351,65.351,65.316,65.328,60860000.0
2008-11-07 08:13:00,65.33,65.33,65.303,65.303,97100000.0
2008-11-07 08:14:00,65.308,65.32,65.295,65.32,154240000.0
2008-11-07 08:15:00,65.31,65.31,65.283,65.302,145950000.0
2008-11-07 08:16:00,65.312,65.312,65.282,65.282,96260000.0
2008-11-07 08:17:00,65.29,65.301,65.289,65.3,67410000.0
2008-11-07 08:18:00,65.318,65.318,65.289,65.289,86330000.0
2008-11-07 08:19:00,65.305,65.33,65.285,65.33,84870000.0
2008-11-07 08:20:00,65.334,65.334,65.313,65.315,119710000.0
2008-11-07 08:21:00,65.322,65.322,65.29,65.297,137870000.0
2008-11-07 08:22:00,65.283,65.283,65.24,65.24,101880000.0
2008-11-07 08:23:00,65.253,65.253,65.213,65.226,114030000.0
2008-11-07 08:24:00,65.227,65.227,65.197,65.216,121750000.0
2008-11-07 08:25:00,65.186,65.2,65.144,65.169,106780000.0
2008-11-07 08:26:00,65.182,65.212,65.173,65.208,57170000.0
2008-11-07 08:27:00,65.205,65.212,65.182,65.212,48080000.0
2008-11-07 08:28:00,65.228,65.229,65.206,65.22,93400000.0
2008-11-07 08:29:00,65.205,65.226,65.195,65.197,111450000.0
2008-11-07 08:30:00,65.228,65.228,65.182,65.194,75100000.0
2008-11-07 08:31:00,65.181,65.213,65.181,65.191,103140000.0
2008-11-07 08:32:00,65.181,65.187,65.179,65.18,48960000.0
2008-11-07 08:33:00,65.214,65.214,65.177,65.188,121710000.0
2008-11-07 08:34:00,65.193,65.193,65.166,65.188,87310000.0
2008-11-07 08:35:00,65.163,65.189,65.163,65.185,68160000.0
2008-11-07 08:36:00,65.176,65.176,65.16,65.163,100610000.0
2008-11-07 08:37:00,65.168,65.196,65.168,65.181,76450000.0
2008-11-07 08:38:00,65.195,65.203,65.175,65.203,96460000.0
2008-11-07 08:39:00,65.228,65.228,65.175,65.199,117430000.0
2008-11-07 08:40:00,65.193,65.194,65.172,65.172,88190000.0
2008-11-07 08:41:00,65.181,65.205,65.174,65.205,54160000.0
2008-11-07 08:42:00,65.192,65.192,65.177,65.181,58650000.0
2008-11-07 08:43:00,65.178,65.191,65.172,65.172,60510000.0
2008-11-07 08:44:00,65.18,65.189,65.18,65.186,90100000.0
2008-11-07 08:45:00,65.186,65.186,65.163,65.186,62340000.0
2008-11-07 08:46:00,65.156,65.167,65.136,65.155,79820000.0
2008-11-07 08:47:00,65.149,65.163,65.14,65.163,118330000.0
2008-11-07 08:48:00,65.159,65.178,65.143,65.159,80440000.0
2008-11-07 08:49:00,65.163,65.169,65.153,65.153,73270000.0
2008-11-07 08:50:00,65.155,65.161,65.134,65.134,76930000.0
2008-11-07 08:51:00,65.161,65.161,65.12,65.144,82160000.0
2008-11-07 08:52:00,65.113,65.113,65.092,65.092,111650000.0
2008-11-07 08:53:00,65.095,65.131,65.089,65.131,92070000.0
2008-11-07 08:54:00,65.157,65.182,65.136,65.182,71440000.0
2008-11-07 08:55:00,65.15,65.171,65.146,65.166,34390000.0
2008-11-07 08:56:00,65.164,65.164,65.127,65.146,99910000.0
2008-11-07 08:57:00,65.168,65.168,65.11,65.119,119830000.0
2008-11-07 08:58:00,65.108,65.122,65.099,65.099,108410000.0
2008-11-07 08:59:00,65.093,65.152,65.093,65.124,114060000.0
2008-11-07 09:00:00,65.182,65.182,65.119,65.13,124680000.0
2008-11-07 09:01:00,65.121,65.148,65.116,65.142,99260000.0
2008-11-07 09:02:00,65.121,65.15,65.121,65.148,85320000.0
2008-11-07 09:03:00,65.154,65.181,65.14,65.166,106690000.0
2008-11-07 09:04:00,65.16,65.183,65.153,65.158,78190000.0
2008-11-07 09:05:00,65.186,65.186,65.142,65.165,74450000.0
2008-11-07 09:06:00,65.185,65.203,65.156,65.203,87440000.0
2008-11-07 09:07:00,65.212,65.219,65.195,65.216,80560000.0
2008-11-07 09:08:00,65.218,65.241,65.205,65.238,54030000.0
2008-11-07 09:09:00,65.208,65.226,65.204,65.217,95620000.0
2008-11-07 09:10:00,65.239,65.259,65.225,65.248,76090000.0
2008-11-07 09:11:00,65.261,65.288,65.249,65.277,93020000.0
2008-11-07 09:12:00,65.274,65.289,65.265,65.27,80560000.0
2008-11-07 09:13:00,65.292,65.349,65.28,65.349,67380000.0
2008-11-07 09:14:00,65.352,65.352,65.328,65.345,105400000.0
2008-11-07 09:15:00,65.361,65.406,65.345,65.366,99840000.0
2008-11-07 09:16:00,65.36,65.413,65.359,65.413,90190000.0
2008-11-07 09:17:00,65.426,65.44,65.406,65.44,79840000.0
2008-11-07 09:18:00,65.464,65.464,65.404,65.429,77820000.0
2008-11-07 09:19:00,65.414,65.42,65.379,65.405,72630000.0
2008-11-07 09:20:00,65.395,65.41,65.372,65.388,56310000.0
2008-11-07 09:21:00,65.405,65.405,65.328,65.354,106160000.0
2008-11-07 09:22:00,65.336,65.405,65.336,65.405,96040000.0
2008-11-07 09:23:00,65.395,65.421,65.374,65.374,104420000.0
2008-11-07 09:24:00,65.404,65.404,65.343,65.343,60780000.0
2008-11-07 09:25:00,65.347,65.356,65.31,65.311,62450000.0
2008-11-07 09:26:00,65.335,65.349,65.318,65.341,71820000.0
2008-11-07 09:27:00,65.328,65.351,65.324,65.342,117870000.0
2008-11-07 09:28:00,65.335,65.344,65.322,65.344,118580000.0
2008-11-07 09:29:00,65.346,65.346,65.307,65.322,82140000.0
2008-11-07 09:30:00,65.345,65.349,65.329,65.333,80320000.0
2008-11-07 09:31:00,65.33,65.342,65.319,65.33,103930000.0
2008-11-07 09:32:00,65.326,65.332,65.272,65.304,118680000.0
2008-11-07 09:33:00,65.302,65.302,65.264,65.301,78100000.0
2008-11-07 09:34:00,65.308,65.311,65.293,65.293,67730000.0
2008-11-07 09:35:00,65.295,65.302,65.264,65.264,33340000.0
2008-11-07 09:36:00,65.284,65.284,65.257,65.278,51230000.0
2008-11-07 09:37:00,65.249,65.263,65.243,65.256,90490000.0
2008-11-07 09:38:00,65.226,65.24,65.201,65.203,65040000.0
2008-11-07 09:39:00,65.232,65.237,65.202,65.202,58230000.0
2008-11-07 09:40:00,65.182,65.215,65.182,65.215,89290000.0
2008-11-07 09:41:00,65.223,65.231,65.205,65.221,64840000.0
2008-11-07 09:42:00,65.238,65.242,65.211,65.242,65020000.0
2008-11-07 09:43:00,65.216,65.243,65.183,65.183,70070000.0
2008-11-07 09:44:00,65.194,65.249,65.194,65.21,66710000.0
2008-11-07 09:45:00,65.242,65.242,65.187,65.199,89920000.0
2008-11-07 09:46:00,65.192,65.192,65.126,65.155,74510000.0
2008-11-07 09:47:00,65.158,65.195,65.136,65.189,40630000.0
2008-11-07 09:48:00,65.206,65.21,65.18,65.198,64740000.0
2008-11-07 09:49:00,65.162,65.163,65.115,65.163,61930000.0
2008-11-07 09:50:00,65.179,65.224,65.172,65.195,81690000.0
2008-11-07 09:51:00,65.223,65.223,65.178,65.205,56850000.0
2008-11-07 09:52:00,65.191,65.28,65.188,65.243,48610000.0
2008-11-07 09:53:00,65.249,65.269,65.227,65.261,127260000.0
2008-11-07 09:54:00,65.26,65.281,65.231,65.281,111950000.0
2008-11-07 09:55:00,65.267,65.27,65.227,65.247,67630000.0
2008-11-07 09:56:00,65.258,65.278,65.248,65.269,75300000.0
2008-11-07 09:57:00,65.282,65.316,65.27,65.311,98580000.0
2008-11-07 09:58:00,65.291,65.324,65.291,65.324,97920000.0
2008-11-07 09:59:00,65.311,65.326,65.294,65.319,35180000.0
2008-11-07 10:00:00,65.317,65.324,65.284,65.316,31250000.0
2008-11-07 10:01:00,65.301,65.318,65.251,65.254,49500000.0
2008-11-07 10:02:00,65.247,65.269,65.243,65.243,14120000.0
2008-11-07 10:03:00,65.273,65.278,65.214,65.223,31490000.0
2008-11-07 10:04:00,65.254,65.258,65.218,65.248,69040000.0
2008-11-07 10:05:00,65.242,65.275,65.239,65.274,33520000.0
2008-11-07 10:06:00,65.277,65.277,65.228,65.25,93550000.0
2008-11-07 10:07:00,65.246,65.284,65.246,65.274,87550000.0
2008-11-07 10:08:00,65.263,65.291,65.227,65.227,28070000.0
2008-11-07 10:09:00,65.254,65.266,65.215,65.215,45600000.0
2008-11-07 10:10:00,65.223,65.223,65.175,65.175,51630000.0
2008-11-07 10:11:00,65.179,65.207,65.161,65.161,86320000.0
2008-11-07 10:12:00,65.188,65.203,65.176,65.203,104260000.0
2008-11-07 10:13:00,65.217,65.239,65.188,65.217,80480000.0
2008-11-07 10:14:00,65.211,65.224,65.157,65.175,140760000.0
2008-11-07 10:15:00,65.199,65.199,65.145,65.149,67340000.0
2008-11-07 10:16:00,65.154,65.173,65.11,65.162,50400000.0
2008-11-07 10:17:00,65.181,65.22,65.181,65.22,32920000.0
2008-11-07 10:18:00,65.213,65.214,65.172,65.186,37570000.0
2008-11-07 10:19:00,65.204,65.22,65.179,65.197,54380000.0
2008-11-07 10:20:00,65.192,65.217,65.192,65.197,23130000.0
2008-11-07 10:21:00,65.224,65.234,65.187,65.187,21450000.0
2008-11-07 10:22:00,65.162,65.177,65.146,65.158,58940000.0
2008-11-07 10:23:00,65.179,65.189,65.148,65.148,49260000.0
2008-11-07 10:24:00,65.175,65.177,65.115,65.115,56170000.0
2008-11-07 10:25:00,65.132,65.142,65.096,65.101,34240000.0
2008-11-07 10:26:00,65.106,65.119,65.087,65.099,55330000.0
2008-11-07 10:27:00,65.071,65.097,65.063,65.097,39910000.0
2008-11-07 10:28:00,65.083,65.124,65.078,65.118,87230000.0
2008-11-07 10:29:00,65.135,65.135,65.079,65.08,75010000.0
2008-11-07 10:30:00,65.103,65.103,65.05,65.05,57370000.0
2008-11-07 10:31:00,65.074,65.114,65.074,65.098,40600000.0
2008-11-07 10:32:00,65.102,65.117,65.092,65.116,21860000.0
2008-11-07 10:33:00,65.125,65.125,65.056,65.056,29480000.0
2008-11-07 10:34:00,65.06,65.097,65.059,65.092,77000000.0
2008-11-07 10:35:00,65.067,65.086,65.05,65.067,66800000.0
2008-11-07 10:36:00,65.089,65.1,65.058,65.1,33500000.0
2008-11-07 10:37:00,65.09,65.103,65.087,65.103,72040000.0
2008-11-07 10:38:00,65.113,65.113,65.095,65.099,102260000.0
2008-11-07 10:39:00,65.129,65.129,65.097,65.126,51610000.0
2008-11-07 10:40:00,65.102,65.109,65.093,65.106,43030000.0
2008-11-07 10:41:00,65.083,65.102,65.081,65.081,24470000.0
2008-11-07 10:42:00,65.092,65.099,65.039,65.039,68370000.0
2008-11-07 10:43:00,65.073,65.077,65.043,65.043,107460000.0
2008-11-07 10:44:00,65.034,65.061,65.028,65.038,65630000.0
2008-11-07 10:45:00,65.073,65.102,65.061,65.087,76340000.0
2008-11-07 10:46:00,65.119,65.141,65.104,65.126,46690000.0
2008-11-07 10:47:00,65.127,65.129,65.093,65.129,99780000.0
2008-11-07 10:48:00,65.146,65.164,65.121,65.151,85480000.0
2008-11-07 10:49:00,65.148,65.171,65.138,65.141,65280000.0
2008-11-07 10:50:00,65.157,65.157,65.106,65.112,65870000.0
2008-11-07 10:51:00,65.127,65.141,65.111,65.119,120030000.0
2008-11-07 10:52:00,65.117,65.141,65.098,65.141,114200000.0
2008-11-07 10:53:00,65.158,65.189,65.143,65.171,95510000.0
2008-11-07 10:54:00,65.2,65.2,65.138,65.152,96570000.0
2008-11-07 10:55:00,65.159,65.167,65.141,65.141,79920000.0
2008-11-07 10:56:00,65.157,65.175,65.136,65.168,65650000.0
2008-11-07 10:57:00,65.167,65.174,65.131,65.168,100230000.0
2008-11-07 10:58:00,65.175,65.179,65.143,65.16,69740000.0
2008-11-07 10:59:00,65.153,65.183,65.141,65.183,78550000.0
2008-11-07 11:00:00,65.192,65.192,65.164,65.169,70400000.0
2008-11-07 11:01:00,65.166,65.206,65.166,65.206,82370000.0
2008-11-07 11:02:00,65.203,65.238,65.198,65.223,70330000.0
2008-11-07 11:03:00,65.263,65.276,65.229,65.276,65000000.0
2008-11-07 11:04:00,65.237,65.311,65.237,65.28,103260000.0
2008-11-07 11:05:00,65.285,65.288,65.231,65.241,61170000.0
2008-11-07 11:06:00,65.254,65.278,65.251,65.276,94870000.0
2008-11-07 11:07:00,65.285,65.311,65.259,65.27,68280000.0
2008-11-07 11:08:00,65.239,65.261,65.209,65.252,132410000.0
2008-11-07 11:09:00,65.283,65.291,65.247,65.277,104680000.0
2008-11-07 11:10:00,65.292,65.299,65.247,65.268,86050000.0
2008-11-07 11:11:00,65.253,65.253,65.215,65.237,63660000.0
2008-11-07 11:12:00,65.24,65.24,65.193,65.193,99800000.0
2008-11-07 11:13:00,65.202,65.202,65.163,65.201,75040000.0
2008-11-07 11:14:00,65.19,65.216,65.184,65.216,38240000.0
2008-11-07 11:15:00,65.215,65.215,65.188,65.198,27080000.0
2008-11-07 11:16:00,65.187,65.193,65.174,65.193,76180000.0
2008-11-07 11:17:00,65.184,65.184,65.154,65.169,42310000.0
2008-11-07 11:18:00,65.193,65.193,65.156,65.171,111310000.0
2008-11-07 11:19:00,65.162,65.162,65.132,65.132,136180000.0
2008-11-07 11:20:00,65.12,65.148,65.12,65.127,47930000.0
2008-11-07 11:21:00,65.152,65.155,65.13,65.155,58520000.0
2008-11-07 11:22:00,65.154,65.154,65.14,65.15,64750000.0
2008-11-07 11:23:00,65.164,65.174,65.146,65.174,102560000.0
2008-11-07 11:24:00,65.162,65.162,65.133,65.14,41680000.0
2008-11-07 11:25:00,65.151,65.164,65.144,65.144,61420000.0
2008-11-07 11:26:00,65.144,65.146,65.117,65.146,48140000.0
2008-11-07 11:27:00,65.141,65.152,65.117,65.152,73390000.0
2008-11-07 11:28:00,65.167,65.167,65.114,65.114,70400000.0
2008-11-07 11:29:00,65.121,65.121,65.102,65.108,51240000.0
2008-11-07 11:30:00,65.137,65.158,65.106,65.149,54940000.0
2008-11-07 11:31:00,65.118,65.163,65.103,65.152,61900000.0
2008-11-07 11:32:00,65.15,65.182,65.147,65.182,48110000.0
2008-11-07 11:33:00,65.206,65.226,65.176,65.179,47460000.0
2008-11-07 11:34:00,65.193,65.193,65.152,65.152,52610000.0
2008-11-07 11:35:00,65.162,65.192,65.157,65.183,101670000.0
2008-11-07 11:36:00,65.192,65.192,65.159,65.178,159610000.0
2008-11-07 11:37:00,65.171,65.185,65.171,65.185,78170000.0
2008-11-07 11:38:00,65.175,65.197,65.153,65.169,78580000.0
2008-11-07 11:39:00,65.167,65.173,65.154,65.167,46300000.0
2008-11-07 11:40:00,65.159,65.205,65.159,65.205,32960000.0
2008-11-07 11:41:00,65.216,65.257,65.212,65.245,45460000.0
2008-11-07 11:42:00,65.277,65.283,65.236,65.263,92670000.0
2008-11-07 11:43:00,65.244,65.244,65.205,65.209,110180000.0
2008-11-07 11:44:00,65.218,65.235,65.206,65.206,28910000.0
2008-11-07 11:45:00,65.212,65.232,65.206,65.221,45320000.0
2008-11-07 11:46:00,65.162,65.176,65.12,65.12,15400000.0
2008-11-07 11:47:00,65.103,65.129,65.093,65.093,45860000.0
2008-11-07 11:48:00,65.115,65.121,65.096,65.118,64550000.0
2008-11-07 11:49:00,65.107,65.112,65.09,65.109,80030000.0
2008-11-07 11:50:00,65.116,65.148,65.116,65.139,140000000.0
2008-11-07 11:51:00,65.153,65.19,65.153,65.187,73410000.0
2008-11-07 11:52:00,65.205,65.209,65.174,65.192,97300000.0
2008-11-07 11:53:00,65.213,65.213,65.163,65.172,106560000.0
2008-11-07 11:54:00,65.19,65.202,65.157,65.187,106970000.0
2008-11-07 11:55:00,65.184,65.259,65.184,65.223,70800000.0
2008-11-07 11:56:00,65.232,65.238,65.205,65.205,39140000.0
2008-11-07 11:57:00,65.241,65.241,65.188,65.2,38430000.0
2008-11-07 11:58:00,65.216,65.222,65.194,65.194,45500000.0
2008-11-07 11:59:00,65.208,65.214,65.185,65.214,31830000.0
2008-11-07 12:00:00,65.215,65.215,65.187,65.205,21070000.0
2008-11-07 12:01:00,65.195,65.206,65.159,65.162,42570000.0
2008-11-07 12:02:00,65.175,65.259,65.175,65.259,56230000.0
2008-11-07 12:03:00,65.265,65.265,65.182,65.194,110190000.0
2008-11-07 12:04:00,65.2,65.222,65.2,65.216,72510000.0
2008-11-07 12:05:00,65.204,65.251,65.204,65.251,67090000.0
2008-11-07 12:06:00,65.241,65.259,65.21,65.247,87020000.0
2008-11-07 12:07:00,65.232,65.258,65.227,65.254,127900000.0
2008-11-07 12:08:00,65.246,65.246,65.207,65.218,116400000.0
2008-11-07 12:09:00,65.25,65.25,65.218,65.221,146050000.0
2008-11-07 12:10:00,65.232,65.236,65.188,65.2,125750000.0
2008-11-07 12:11:00,65.188,65.208,65.153,65.153,65220000.0
2008-11-07 12:12:00,65.177,65.183,65.147,65.158,91440000.0
2008-11-07 12:13:00,65.172,65.172,65.116,65.116,80880000.0
2008-11-07 12:14:00,65.119,65.131,65.106,65.116,77170000.0
2008-11-07 12:15:00,65.119,65.119,65.072,65.089,67140000.0
2008-11-07 12:16:00,65.083,65.125,65.083,65.123,75020000.0
2008-11-07 12:17:00,65.117,65.133,65.107,65.133,24270000.0
2008-11-07 12:18:00,65.145,65.154,65.127,65.154,76190000.0
2008-11-07 12:19:00,65.153,65.161,65.125,65.141,91610000.0
2008-11-07 12:20:00,65.145,65.172,65.123,65.172,112350000.0
2008-11-07 12:21:00,65.172,65.173,65.134,65.173,99650000.0
2008-11-07 12:22:00,65.145,65.171,65.134,65.15,77950000.0
2008-11-07 12:23:00,65.144,65.173,65.144,65.173,74770000.0
2008-11-07 12:24:00,65.164,65.164,65.135,65.14,81240000.0
2008-11-07 12:25:00,65.129,65.161,65.129,65.156,52010000.0
2008-11-07 12:26:00,65.149,65.162,65.142,65.142,44720000.0
2008-11-07 12:27:00,65.162,65.162,65.135,65.15,93600000.0
2008-11-07 12:28:00,65.137,65.153,65.133,65.153,64290000.0
2008-11-07 12:29:00,65.166,65.173,65.151,65.151,84590000.0
2008-11-07 12:30:00,65.176,65.18,65.148,65.158,74160000.0
2008-11-07 12:31:00,65.136,65.178,65.136,65.174,66840000.0
2008-11-07 12:32:00,65.177,65.177,65.127,65.13,72600000.0
2008-11-07 12:33:00,65.14,65.154,65.138,65.154,56390000.0
2008-11-07 12:34:00,65.154,65.157,65.127,65.157,58490000.0
2008-11-07 12:35:00,65.151,65.151,65.114,65.129,88060000.0
2008-11-07 12:36:00,65.164,65.183,65.132,65.183,100400000.0
2008-11-07 12:37:00,65.163,65.169,65.139,65.168,84220000.0
2008-11-07 12:38:00,65.183,65.183,65.156,65.174,60590000.0
2008-11-07 12:39:00,65.192,65.192,65.139,65.157,65680000.0
2008-11-07 12:40:00,65.17,65.191,65.166,65.187,75610000.0
2008-11-07 12:41:00,65.184,65.184,65.146,65.174,62400000.0
2008-11-07 12:42:00,65.168,65.174,65.144,65.144,21350000.0
2008-11-07 12:43:00,65.148,65.159,65.124,65.129,47840000.0
2008-11-07 12:44:00,65.143,65.143,65.102,65.102,41120000.0
2008-11-07 12:45:00,65.125,65.132,65.107,65.119,14840000.0
2008-11-07 12:46:00,65.105,65.144,65.105,65.144,13610000.0
2008-11-07 12:47:00,65.119,65.142,65.119,65.136,19980000.0
2008-11-07 12:48:00,65.149,65.149,65.119,65.12,17130000.0
2008-11-07 12:49:00,65.101,65.127,65.095,65.111,19390000.0
2008-11-07 12:50:00,65.097,65.148,65.097,65.148,11840000.0
2008-11-07 12:51:00,65.129,65.144,65.116,65.127,13150000.0
2008-11-07 12:52:00,65.153,65.156,65.123,65.125,11840000.0
2008-11-07 12:53:00,65.124,65.124,65.092,65.107,19920000.0
2008-11-07 12:54:00,65.117,65.126,65.099,65.121,11330000.0
2008-11-07 12:55:00,65.135,65.135,65.101,65.105,21740000.0
2008-11-07 12:56:00,65.106,65.182,65.106,65.182,22760000.0
2008-11-07 12:57:00,65.187,65.202,65.174,65.202,16350000.0
2008-11-07 12:58:00,65.198,65.2,65.171,65.179,18220000.0
2008-11-07 12:59:00,65.172,65.189,65.143,65.189,20400000.0
2008-11-07 13:00:00,65.223,65.223,65.182,65.182,12200000.0
2008-11-07 13:01:00,65.175,65.196,65.175,65.179,17870000.0
2008-11-07 13:02:00,65.21,65.211,65.189,65.208,16080000.0
2008-11-07 13:03:00,65.198,65.198,65.162,65.162,12210000.0
2008-11-07 13:04:00,65.182,65.205,65.182,65.184,10140000.0
2008-11-07 13:05:00,65.173,65.194,65.173,65.194,11300000.0
2008-11-07 13:06:00,65.216,65.216,65.186,65.186,9650000.0
2008-11-07 13:07:00,65.179,65.203,65.179,65.192,20400000.0
2008-11-07 13:08:00,65.185,65.22,65.185,65.22,9240000.0
2008-11-07 13:09:00,65.22,65.22,65.177,65.177,8110000.0
2008-11-07 13:10:00,65.196,65.196,65.138,65.138,10230000.0
2008-11-07 13:11:00,65.144,65.186,65.138,65.163,16520000.0
2008-11-07 13:12:00,65.191,65.192,65.168,65.172,19720000.0
2008-11-07 13:13:00,65.193,65.193,65.156,65.168,12410000.0
2008-11-07 13:14:00,65.171,65.179,65.156,65.179,13410000.0
2008-11-07 13:15:00,65.199,65.211,65.154,65.154,11650000.0
2008-11-07 13:16:00,65.171,65.171,65.144,65.153,12760000.0
2008-11-07 13:17:00,65.153,65.163,65.153,65.156,8720000.0
2008-11-07 13:18:00,65.176,65.185,65.17,65.185,14500000.0
2008-11-07 13:19:00,65.203,65.233,65.199,65.233,10180000.0
2008-11-07 13:20:00,65.222,65.222,65.188,65.201,14320000.0
2008-11-07 13:21:00,65.184,65.184,65.175,65.184,10750000.0
2008-11-07 13:22:00,65.164,65.164,65.113,65.114,16410000.0
2008-11-07 13:23:00,65.123,65.123,65.088,65.094,15030000.0
2008-11-07 13:24:00,65.125,65.125,65.103,65.107,9780000.0
2008-11-07 13:25:00,65.107,65.11,65.106,65.108,15440000.0
2008-11-07 13:26:00,65.096,65.126,65.092,65.117,14010000.0
2008-11-07 13:27:00,65.129,65.129,65.11,65.11,9400000.0
2008-11-07 13:28:00,65.093,65.11,65.093,65.102,10180000.0
2008-11-07 13:29:00,65.107,65.119,65.107,65.112,13220000.0
2008-11-07 13:30:00,65.133,65.133,65.1,65.107,9010000.0
2008-11-07 13:31:00,65.091,65.095,65.076,65.077,18600000.0
2008-11-07 13:32:00,65.093,65.113,65.085,65.113,13040000.0
2008-11-07 13:33:00,65.112,65.112,65.068,65.086,14310000.0
2008-11-07 13:34:00,65.087,65.111,65.07,65.111,18680000.0
2008-11-07 13:35:00,65.114,65.143,65.105,65.137,16980000.0
2008-11-07 13:36:00,65.122,65.122,65.096,65.099,12090000.0
2008-11-07 13:37:00,65.093,65.096,65.07,65.078,12280000.0
2008-11-07 13:38:00,65.087,65.089,65.072,65.072,15620000.0
2008-11-07 13:39:00,65.106,65.11,65.075,65.075,17350000.0
2008-11-07 13:40:00,65.074,65.097,65.071,65.095,16530000.0
2008-11-07 13:41:00,65.092,65.099,65.075,65.081,20370000.0
2008-11-07 13:42:00,65.091,65.092,65.061,65.061,12400000.0
2008-11-07 13:43:00,65.075,65.085,65.072,65.083,13140000.0
2008-11-07 13:44:00,65.069,65.097,65.069,65.087,14310000.0
2008-11-07 13:45:00,65.12,65.12,65.091,65.099,22720000.0
2008-11-07 13:46:00,65.101,65.101,65.075,65.097,17320000.0
2008-11-07 13:47:00,65.08,65.08,65.059,65.074,15390000.0
2008-11-07 13:48:00,65.044,65.044,64.995,65.031,9850000.0
2008-11-07 13:49:00,65.054,65.066,65.054,65.066,9210000.0
2008-11-07 13:50:00,65.003,65.037,64.959,65.002,19240000.0
2008-11-07 13:51:00,65.008,65.008,64.973,64.979,11090000.0
2008-11-07 13:52:00,64.954,64.962,64.907,64.957,21680000.0
2008-11-07 13:53:00,64.943,64.949,64.898,64.898,14310000.0
2008-11-07 13:54:00,64.944,64.944,64.897,64.936,11080000.0
2008-11-07 13:55:00,64.91,64.93,64.896,64.929,17290000.0
2008-11-07 13:56:00,64.907,64.922,64.882,64.882,18340000.0
2008-11-07 13:57:00,64.88,64.91,64.861,64.91,17650000.0
2008-11-07 13:58:00,64.905,64.928,64.881,64.928,18860000.0
2008-11-07 13:59:00,64.926,64.935,64.916,64.935,14880000.0
2008-11-07 14:00:00,64.956,64.956,64.908,64.915,17650000.0
2008-11-07 14:01:00,64.917,64.929,64.912,64.912,11730000.0
2008-11-07 14:02:00,64.912,64.966,64.911,64.963,17740000.0
2008-11-07 14:03:00,64.969,64.969,64.941,64.961,18980000.0
2008-11-07 14:04:00,64.963,64.972,64.963,64.97,12260000.0
2008-11-07 14:05:00,64.968,64.97,64.95,64.95,14500000.0
2008-11-07 14:06:00,65.004,65.004,64.974,64.974,9480000.0
2008-11-07 14:07:00,64.977,64.978,64.971,64.971,10950000.0
2008-11-07 14:08:00,64.958,64.967,64.951,64.957,20070000.0
2008-11-07 14:09:00,64.995,64.995,64.966,64.966,9010000.0
2008-11-07 14:10:00,64.956,64.968,64.955,64.961,11500000.0
2008-11-07 14:11:00,64.947,64.956,64.947,64.956,13590000.0
2008-11-07 14:12:00,64.983,64.983,64.952,64.956,12210000.0
2008-11-07 14:13:00,64.957,64.957,64.948,64.951,13180000.0
2008-11-07 14:14:00,64.954,64.957,64.942,64.949,13380000.0
2008-11-07 14:15:00,64.983,64.983,64.953,64.953,14290000.0
2008-11-07 14:16:00,64.949,64.96,64.947,64.947,13220000.0
2008-11-07 14:17:00,64.958,64.958,64.943,64.95,14540000.0
2008-11-07 14:18:00,64.975,64.975,64.96,64.967,13830000.0
2008-11-07 14:19:00,64.97,64.994,64.963,64.994,21950000.0
2008-11-07 14:20:00,64.986,64.999,64.981,64.999,10560000.0
2008-11-07 14:21:00,65.04,65.042,64.993,64.996,15260000.0
2008-11-07 14:22:00,65.003,65.003,64.979,64.986,11490000.0
2008-11-07 14:23:00,65.002,65.022,64.996,65.022,10930000.0
2008-11-07 14:24:00,65.02,65.02,64.956,64.971,16940000.0
2008-11-07 14:25:00,64.948,64.957,64.939,64.957,11280000.0
2008-11-07 14:26:00,64.963,65.014,64.963,65.014,18220000.0
2008-11-07 14:27:00,65.008,65.01,64.989,65.01,8870000.0
2008-11-07 14:28:00,64.994,65.058,64.994,65.058,15440000.0
2008-11-07 14:29:00,65.014,65.054,65.014,65.041,20130000.0
2008-11-07 14:30:00,65.057,65.057,64.971,64.971,12060000.0
2008-11-07 14:31:00,64.951,64.961,64.93,64.954,10250000.0
2008-11-07 14:32:00,65.0,65.001,64.965,64.965,19730000.0
2008-11-07 14:33:00,64.989,64.989,64.949,64.962,19530000.0
2008-11-07 14:34:00,64.951,64.956,64.932,64.956,9660000.0
2008-11-07 14:35:00,64.953,64.964,64.933,64.964,15410000.0
2008-11-07 14:36:00,64.945,64.988,64.945,64.988,19050000.0
2008-11-07 14:37:00,64.982,65.044,64.968,65.044,16740000.0
2008-11-07 14:38:00,65.045,65.06,65.032,65.04,18780000.0
2008-11-07 14:39:00,65.058,65.058,65.015,65.035,13900000.0
2008-11-07 14:40:00,65.05,65.05,65.024,65.027,17710000.0
2008-11-07 14:41:00,65.009,65.039,65.004,65.038,12820000.0
2008-11-07 14:42:00,65.08,65.086,65.056,65.082,14680000.0
2008-11-07 14:43:00,65.068,65.068,65.028,65.041,17530000.0
2008-11-07 14:44:00,65.059,65.059,65.033,65.047,12020000.0
2008-11-07 14:45:00,65.05,65.05,65.023,65.049,17580000.0
2008-11-07 14:46:00,65.061,65.061,65.043,65.048,13370000.0
2008-11-07 14:47:00,65.053,65.064,65.043,65.054,16380000.0
2008-11-07 14:48:00,65.048,65.056,65.039,65.046,15480000.0
2008-11-07 14:49:00,65.049,65.058,65.045,65.057,15620000.0
2008-11-07 14:50:00,65.037,65.037,65.008,65.023,7920000.0
2008-11-07 14:51:00,65.027,65.04,65.0,65.04,12240000.0
2008-11-07 14:52:00,65.015,65.03,65.014,65.027,15070000.0
2008-11-07 14:53:00,65.013,65.069,65.013,65.069,15630000.0
2008-11-07 14:54:00,65.08,65.083,65.063,65.063,11470000.0
2008-11-07 14:55:00,65.063,65.068,65.056,65.065,13180000.0
2008-11-07 14:56:00,65.075,65.081,65.049,65.081,23360000.0
2008-11-07 14:57:00,65.081,65.096,65.077,65.082,14650000.0
2008-11-07 14:58:00,65.073,65.09,65.073,65.088,13780000.0
2008-11-07 14:59:00,65.087,65.087,65.04,65.042,20260000.0
2008-11-07 15:00:00,65.055,65.055,65.013,65.015,13950000.0
2008-11-07 15:01:00,65.019,65.024,65.012,65.017,13200000.0
2008-11-07 15:02:00,64.994,65.0,64.981,64.996,25020000.0
2008-11-07 15:03:00,65.009,65.022,64.994,65.022,19020000.0
2008-11-07 15:04:00,65.023,65.042,65.023,65.042,22440000.0
2008-11-07 15:05:00,65.022,65.029,65.015,65.015,10750000.0
2008-11-07 15:06:00,65.018,65.048,65.017,65.048,15470000.0
2008-11-07 15:07:00,65.075,65.089,65.069,65.073,16790000.0
2008-11-07 15:08:00,65.068,65.068,65.017,65.017,13370000.0
2008-11-07 15:09:00,65.041,65.042,65.007,65.018,12250000.0
2008-11-07 15:10:00,65.02,65.024,64.998,65.007,105110000.0
2008-11-07 15:11:00,65.01,65.029,64.99,65.016,79920000.0
2008-11-07 15:12:00,65.014,65.021,65.0,65.0,17510000.0
2008-11-07 15:13:00,65.014,65.046,65.013,65.038,15250000.0
2008-11-07 15:14:00,65.042,65.045,65.031,65.042,12030000.0
2008-11-07 15:15:00,65.062,65.082,65.056,65.063,13760000.0
2008-11-07 15:16:00,65.069,65.079,65.062,65.063,16340000.0
2008-11-07 15:17:00,65.071,65.106,65.068,65.089,62270000.0
2008-11-07 15:18:00,65.107,65.125,65.094,65.101,16710000.0
2008-11-07 15:19:00,65.11,65.165,65.102,65.165,9010000.0
2008-11-07 15:20:00,65.181,65.204,65.176,65.176,11910000.0
2008-11-07 15:21:00,65.187,65.187,65.13,65.139,12030000.0
2008-11-07 15:22:00,65.13,65.182,65.13,65.17,15860000.0
2008-11-07 15:23:00,65.183,65.183,65.146,65.162,61060000.0
2008-11-07 15:24:00,65.185,65.19,65.165,65.188,15240000.0
2008-11-07 15:25:00,65.167,65.204,65.164,65.187,21110000.0
2008-11-07 15:26:00,65.161,65.161,65.134,65.135,12390000.0
2008-11-07 15:27:00,65.136,65.15,65.122,65.139,73320000.0
2008-11-07 15:28:00,65.155,65.155,65.05,65.083,24490000.0
2008-11-07 15:29:00,65.053,65.082,65.037,65.08,11430000.0
2008-11-07 15:30:00,65.089,65.089,64.719,64.719,98990000.0
2008-11-07 15:31:00,64.656,64.75,64.656,64.748,13370000.0
2008-11-07 15:32:00,64.798,64.935,64.798,64.913,10330000.0
2008-11-07 15:33:00,64.93,64.93,64.864,64.881,26540000.0
2008-11-07 15:34:00,64.902,64.973,64.902,64.95,18120000.0
2008-11-07 15:35:00,64.94,64.979,64.94,64.961,75340000.0
2008-11-07 15:36:00,64.995,65.027,64.966,64.973,123390000.0
2008-11-07 15:37:00,65.053,65.079,65.04,65.076,13030000.0
2008-11-07 15:38:00,65.102,65.116,65.0,65.0,11870000.0
2008-11-07 15:39:00,65.03,65.044,65.017,65.038,13710000.0
2008-11-07 15:40:00,65.034,65.064,65.031,65.04,20390000.0
2008-11-07 15:41:00,65.017,65.06,64.991,65.06,60760000.0
2008-11-07 15:42:00,65.056,65.075,65.043,65.061,88950000.0
2008-11-07 15:43:00,65.039,65.066,65.033,65.066,59110000.0
2008-11-07 15:44:00,65.12,65.134,65.108,65.132,12480000.0
2008-11-07 15:45:00,65.131,65.174,65.118,65.174,16840000.0
2008-11-07 15:46:00,65.179,65.179,65.114,65.129,94160000.0
2008-11-07 15:47:00,65.114,65.152,65.108,65.151,14690000.0
2008-11-07 15:48:00,65.142,65.142,65.115,65.131,14830000.0
2008-11-07 15:49:00,65.149,65.197,65.143,65.158,13750000.0
2008-11-07 15:50:00,65.14,65.151,65.095,65.095,15030000.0
2008-11-07 15:51:00,65.087,65.129,65.076,65.129,10140000.0
2008-11-07 15:52:00,65.128,65.128,65.079,65.114,114990000.0
2008-11-07 15:53:00,65.094,65.094,65.07,65.079,13790000.0
2008-11-07 15:54:00,65.118,65.128,65.094,65.107,12810000.0
2008-11-07 15:55:00,65.124,65.148,65.111,65.115,69380000.0
2008-11-07 15:56:00,65.085,65.094,65.072,65.079,64970000.0
2008-11-07 15:57:00,65.087,65.087,65.001,65.024,37250000.0
2008-11-07 15:58:00,65.031,65.097,65.031,65.06,162260000.0
2008-11-07 15:59:00,65.062,65.066,65.017,65.057,16560000.0
2008-11-07 16:00:00,65.06,65.06,65.01,65.053,68760000.0
2008-11-07 16:01:00,65.037,65.037,64.958,64.967,9810000.0
2008-11-07 16:02:00,64.985,65.033,64.975,64.99,85150000.0
2008-11-07 16:03:00,65.019,65.019,64.985,64.994,80740000.0
2008-11-07 16:04:00,64.998,65.019,64.998,65.019,133190000.0
2008-11-07 16:07:00,65.079,65.132,65.079,65.106,133800000.0
2008-11-07 16:08:00,65.084,65.114,65.065,65.104,112940000.0
2008-11-07 16:09:00,65.127,65.127,65.099,65.118,88710000.0
2008-11-07 16:10:00,65.132,65.175,65.123,65.175,9200000.0
2008-11-07 16:11:00,65.18,65.235,65.174,65.229,18110000.0
2008-11-07 16:12:00,65.271,65.271,65.217,65.217,11090000.0
2008-11-07 16:13:00,65.231,65.231,65.097,65.097,13140000.0
2008-11-07 16:14:00,65.089,65.138,65.058,65.138,127360000.0
2008-11-07 16:15:00,65.12,65.142,65.058,65.058,16520000.0
2008-11-07 16:16:00,65.083,65.129,65.069,65.129,14650000.0
2008-11-07 16:17:00,65.135,65.135,65.077,65.103,16000000.0
2008-11-07 16:18:00,65.133,65.147,65.109,65.11,19840000.0
2008-11-07 16:19:00,65.159,65.228,65.118,65.159,82420000.0
2008-11-07 16:20:00,65.18,65.185,65.134,65.134,15710000.0
2008-11-07 16:21:00,65.144,65.144,65.121,65.124,11350000.0
2008-11-07 16:22:00,65.138,65.143,65.123,65.126,14190000.0
2008-11-07 16:23:00,65.12,65.236,65.12,65.236,98100000.0
2008-11-07 16:24:00,65.247,65.249,65.219,65.219,16160000.0
2008-11-07 16:25:00,65.242,65.26,65.242,65.254,14350000.0
2008-11-07 16:26:00,65.243,65.261,65.229,65.251,17920000.0
2008-11-07 16:27:00,65.278,65.293,65.265,65.265,9250000.0
2008-11-07 16:28:00,65.28,65.301,65.263,65.263,82110000.0
2008-11-07 16:29:00,65.262,65.32,65.262,65.32,16950000.0
2008-11-07 16:30:00,65.343,65.348,65.314,65.329,13010000.0
2008-11-07 16:31:00,65.338,65.354,65.322,65.322,17320000.0
2008-11-07 16:32:00,65.329,65.338,65.321,65.333,14180000.0
2008-11-07 16:33:00,65.388,65.441,65.387,65.438,15990000.0
2008-11-07 16:34:00,65.498,65.519,65.493,65.516,14650000.0
2008-11-07 16:35:00,65.52,65.52,65.473,65.479,18580000.0
2008-11-07 16:36:00,65.48,65.48,65.448,65.452,87480000.0
2008-11-07 16:38:00,65.416,65.416,65.379,65.379,10890000.0
2008-11-07 16:39:00,65.397,65.397,65.376,65.396,23340000.0
2008-11-07 16:40:00,65.388,65.433,65.388,65.407,118670000.0
2008-11-07 16:41:00,65.399,65.399,65.321,65.322,97020000.0
2008-11-07 16:42:00,65.35,65.35,65.291,65.291,17130000.0
2008-11-07 16:43:00,65.28,65.319,65.265,65.311,125000000.0
2008-11-07 16:44:00,65.315,65.329,65.29,65.29,16140000.0
2008-11-07 16:45:00,65.307,65.339,65.307,65.314,17120000.0
2008-11-07 16:46:00,65.336,65.343,65.302,65.323,17410000.0
2008-11-07 16:47:00,65.312,65.312,65.287,65.297,18460000.0
2008-11-07 16:48:00,65.317,65.32,65.258,65.258,14270000.0
2008-11-07 16:49:00,65.245,65.299,65.245,65.299,12960000.0
2008-11-07 16:50:00,65.301,65.305,65.289,65.295,14460000.0
2008-11-07 16:51:00,65.331,65.333,65.296,65.315,17690000.0
2008-11-07 16:52:00,65.334,65.404,65.329,65.404,15430000.0
2008-11-07 16:53:00,65.418,65.422,65.396,65.397,11840000.0
2008-11-07 16:54:00,65.416,65.433,65.385,65.433,63180000.0
2008-11-07 16:55:00,65.417,65.419,65.39,65.406,116000000.0
2008-11-07 16:56:00,65.403,65.461,65.403,65.442,75540000.0
2008-11-07 16:57:00,65.475,65.481,65.463,65.463,88010000.0
2008-11-07 16:58:00,65.447,65.472,65.437,65.457,97680000.0
2008-11-07 16:59:00,65.462,65.462,65.436,65.436,12960000.0
2008-11-07 17:00:00,65.476,65.478,65.429,65.471,82030000.0
2008-11-07 17:01:00,65.478,65.478,65.414,65.414,17100000.0
2008-11-07 17:02:00,65.428,65.442,65.422,65.442,19620000.0
2008-11-07 17:03:00,65.462,65.462,65.419,65.445,81490000.0
2008-11-07 17:04:00,65.471,65.492,65.458,65.489,14140000.0
2008-11-07 17:05:00,65.526,65.559,65.526,65.539,14540000.0
2008-11-07 17:06:00,65.553,65.575,65.551,65.551,9850000.0
2008-11-07 17:07:00,65.55,65.612,65.55,65.612,12250000.0
2008-11-07 17:08:00,65.589,65.589,65.552,65.569,14090000.0
2008-11-07 17:09:00,65.573,65.637,65.568,65.634,13420000.0
2008-11-07 17:10:00,65.622,65.622,65.586,65.59,13340000.0
2008-11-07 17:11:00,65.584,65.584,65.562,65.562,15110000.0
2008-11-07 17:12:00,65.592,65.626,65.59,65.626,15620000.0
2008-11-07 17:13:00,65.628,65.699,65.628,65.665,15220000.0
2008-11-07 17:14:00,65.662,65.662,65.605,65.656,106170000.0
2008-11-07 17:15:00,65.693,65.737,65.676,65.719,108160000.0
2008-11-07 17:16:00,65.715,65.753,65.715,65.716,99870000.0
2008-11-07 17:17:00,65.72,65.72,65.704,65.704,14340000.0
2008-11-07 17:18:00,65.712,65.73,65.702,65.713,20710000.0
2008-11-07 17:19:00,65.711,65.745,65.707,65.737,51920000.0
2008-11-07 17:20:00,65.742,65.767,65.742,65.752,13700000.0
2008-11-07 17:21:00,65.763,65.793,65.757,65.793,80900000.0
2008-11-07 17:22:00,65.797,65.802,65.78,65.802,11870000.0
2008-11-07 17:23:00,65.816,65.844,65.801,65.844,12630000.0
2008-11-07 17:24:00,65.855,65.882,65.851,65.87,17120000.0
2008-11-07 17:25:00,65.87,65.902,65.87,65.883,13930000.0
2008-11-07 17:26:00,65.881,65.881,65.845,65.848,13940000.0
2008-11-07 17:27:00,65.879,65.879,65.831,65.842,19630000.0
2008-11-07 17:28:00,65.817,65.817,65.761,65.777,12070000.0
2008-11-07 17:29:00,65.739,65.771,65.737,65.758,21210000.0
2008-11-07 17:30:00,65.747,65.77,65.744,65.766,18260000.0
2008-11-07 17:31:00,65.765,65.78,65.758,65.769,36790000.0
2008-11-07 17:32:00,65.777,65.782,65.769,65.779,16910000.0
2008-11-07 17:33:00,65.809,65.809,65.76,65.786,79970000.0
2008-11-07 17:34:00,65.775,65.786,65.773,65.784,11260000.0
2008-11-07 17:35:00,65.805,65.811,65.757,65.757,17540000.0
2008-11-07 17:36:00,65.754,65.754,65.666,65.75,18070000.0
2008-11-07 17:37:00,65.755,65.762,65.72,65.748,19760000.0
2008-11-07 17:38:00,65.74,65.77,65.699,65.699,19190000.0
2008-11-07 17:39:00,65.758,65.795,65.741,65.774,51090000.0
2008-11-07 17:40:00,65.801,65.804,65.733,65.745,14270000.0
2008-11-07 17:41:00,65.737,65.761,65.712,65.723,98950000.0
2008-11-07 17:42:00,65.748,65.769,65.741,65.75,59610000.0
2008-11-07 17:43:00,65.734,65.734,65.714,65.719,19720000.0
2008-11-07 17:44:00,65.696,65.714,65.688,65.713,13600000.0
2008-11-07 17:45:00,65.731,65.731,65.703,65.715,15440000.0
2008-11-07 17:46:00,65.699,65.718,65.659,65.659,17130000.0
2008-11-07 17:47:00,65.685,65.708,65.634,65.708,21410000.0
2008-11-07 17:48:00,65.748,65.748,65.673,65.673,16700000.0
2008-11-07 17:49:00,65.666,65.68,65.645,65.661,66410000.0
2008-11-07 17:50:00,65.658,65.712,65.658,65.697,100460000.0
2008-11-07 17:51:00,65.678,65.697,65.66,65.673,14320000.0
2008-11-07 17:52:00,65.681,65.688,65.648,65.663,13830000.0
2008-11-07 17:53:00,65.685,65.685,65.64,65.672,20810000.0
2008-11-07 17:54:00,65.691,65.691,65.629,65.674,64220000.0
2008-11-07 17:55:00,65.652,65.689,65.652,65.689,15780000.0
2008-11-07 17:56:00,65.685,65.699,65.652,65.699,15790000.0
2008-11-07 17:57:00,65.721,65.721,65.676,65.679,14050000.0
2008-11-07 17:58:00,65.675,65.684,65.666,65.667,15060000.0
2008-11-07 17:59:00,65.665,65.742,65.665,65.742,20350000.0
2008-11-07 18:00:00,65.748,65.758,65.712,65.736,26000000.0
2008-11-07 18:01:00,65.69,65.713,65.675,65.703,41670000.0
2008-11-07 18:02:00,65.698,65.706,65.68,65.68,9810000.0
2008-11-07 18:03:00,65.69,65.69,65.662,65.663,23180000.0
2008-11-07 18:04:00,65.659,65.66,65.622,65.622,19530000.0
2008-11-07 18:05:00,65.63,65.653,65.625,65.63,41430000.0
2008-11-07 18:06:00,65.626,65.63,65.616,65.616,27310000.0
2008-11-07 18:07:00,65.611,65.627,65.59,65.59,32870000.0
2008-11-07 18:08:00,65.596,65.602,65.547,65.547,16640000.0
2008-11-07 18:09:00,65.561,65.57,65.551,65.553,17530000.0
2008-11-07 18:10:00,65.531,65.55,65.531,65.539,46260000.0
2008-11-07 18:11:00,65.556,65.566,65.542,65.542,27820000.0
2008-11-07 18:12:00,65.566,65.604,65.558,65.604,30700000.0
2008-11-07 18:13:00,65.582,65.591,65.56,65.575,12440000.0
2008-11-07 18:14:00,65.567,65.58,65.553,65.577,15650000.0
2008-11-07 18:15:00,65.6,65.6,65.573,65.589,12440000.0
2008-11-07 18:16:00,65.592,65.592,65.566,65.568,15590000.0
2008-11-07 18:17:00,65.59,65.611,65.586,65.607,45230000.0
2008-11-07 18:18:00,65.613,65.613,65.56,65.571,98380000.0
2008-11-07 18:19:00,65.544,65.558,65.516,65.557,15060000.0
2008-11-07 18:20:00,65.562,65.562,65.478,65.478,13160000.0
2008-11-07 18:21:00,65.507,65.507,65.44,65.46,23920000.0
2008-11-07 18:22:00,65.44,65.449,65.396,65.42,86760000.0
2008-11-07 18:23:00,65.419,65.488,65.419,65.48,24850000.0
2008-11-07 18:24:00,65.5,65.5,65.483,65.489,11270000.0
2008-11-07 18:25:00,65.467,65.467,65.414,65.414,23780000.0
2008-11-07 18:26:00,65.42,65.422,65.4,65.414,17470000.0
2008-11-07 18:27:00,65.41,65.41,65.368,65.39,10940000.0
2008-11-07 18:28:00,65.387,65.396,65.373,65.373,14450000.0
2008-11-07 18:29:00,65.366,65.371,65.325,65.336,21050000.0
2008-11-07 18:30:00,65.354,65.365,65.311,65.364,64650000.0
2008-11-07 18:31:00,65.372,65.372,65.339,65.345,17360000.0
2008-11-07 18:32:00,65.362,65.38,65.362,65.377,72010000.0
2008-11-07 18:33:00,65.422,65.422,65.377,65.377,8450000.0
2008-11-07 18:34:00,65.384,65.409,65.384,65.397,106640000.0
2008-11-07 18:35:00,65.408,65.408,65.384,65.403,11130000.0
2008-11-07 18:36:00,65.445,65.451,65.426,65.441,14470000.0
2008-11-07 18:37:00,65.438,65.512,65.438,65.501,81530000.0
2008-11-07 18:38:00,65.516,65.516,65.476,65.513,97350000.0
2008-11-07 18:39:00,65.531,65.531,65.477,65.477,12200000.0
2008-11-07 18:40:00,65.479,65.484,65.459,65.48,16560000.0
2008-11-07 18:41:00,65.473,65.514,65.447,65.478,81510000.0
2008-11-07 18:42:00,65.52,65.52,65.475,65.5,10740000.0
2008-11-07 18:43:00,65.456,65.503,65.451,65.481,16400000.0
2008-11-07 18:44:00,65.532,65.559,65.524,65.543,78570000.0
2008-11-07 18:45:00,65.569,65.569,65.528,65.543,8090000.0
2008-11-07 18:46:00,65.563,65.587,65.563,65.579,15110000.0
2008-11-07 18:47:00,65.593,65.593,65.573,65.573,13150000.0
2008-11-07 18:48:00,65.63,65.637,65.587,65.615,16570000.0
2008-11-07 18:49:00,65.581,65.581,65.475,65.476,18810000.0
2008-11-07 18:50:00,65.462,65.495,65.462,65.48,15820000.0
2008-11-07 18:51:00,65.498,65.499,65.454,65.454,18390000.0
2008-11-07 18:52:00,65.476,65.483,65.401,65.401,13950000.0
2008-11-07 18:53:00,65.404,65.479,65.404,65.438,9990000.0
2008-11-07 18:54:00,65.526,65.537,65.448,65.511,15630000.0
2008-11-07 18:55:00,65.459,65.499,65.43,65.475,82120000.0
2008-11-07 18:56:00,65.498,65.506,65.451,65.48,16200000.0
2008-11-07 18:57:00,65.501,65.517,65.454,65.505,73290000.0
2008-11-07 18:58:00,65.501,65.539,65.48,65.539,13050000.0
2008-11-07 18:59:00,65.524,65.544,65.479,65.533,62140000.0
2008-11-07 19:00:00,65.514,65.533,65.495,65.523,12060000.0
2008-11-07 19:01:00,65.528,65.528,65.49,65.496,23990000.0
2008-11-07 19:02:00,65.516,65.537,65.509,65.515,15680000.0
2008-11-07 19:03:00,65.556,65.563,65.542,65.563,8080000.0
2008-11-07 19:04:00,65.576,65.611,65.576,65.593,17510000.0
2008-11-07 19:05:00,65.591,65.613,65.589,65.589,8120000.0
2008-11-07 19:06:00,65.622,65.622,65.576,65.576,12480000.0
2008-11-07 19:07:00,65.58,65.58,65.56,65.566,18440000.0
2008-11-07 19:08:00,65.553,65.559,65.537,65.537,12220000.0
2008-11-07 19:09:00,65.586,65.586,65.52,65.536,17890000.0
2008-11-07 19:10:00,65.533,65.555,65.523,65.555,53430000.0
2008-11-07 19:11:00,65.539,65.546,65.531,65.533,14320000.0
2008-11-07 19:12:00,65.535,65.548,65.535,65.536,15890000.0
2008-11-07 19:13:00,65.538,65.542,65.522,65.522,18860000.0
2008-11-07 19:14:00,65.531,65.531,65.507,65.507,15030000.0
2008-11-07 19:15:00,65.522,65.522,65.5,65.5,67020000.0
2008-11-07 19:16:00,65.491,65.491,65.457,65.458,40280000.0
2008-11-07 19:17:00,65.437,65.449,65.426,65.426,14690000.0
2008-11-07 19:18:00,65.447,65.447,65.409,65.418,13980000.0
2008-11-07 19:19:00,65.42,65.422,65.412,65.412,19100000.0
2008-11-07 19:20:00,65.417,65.429,65.408,65.416,15860000.0
2008-11-07 19:21:00,65.441,65.441,65.402,65.403,77690000.0
2008-11-07 19:22:00,65.401,65.421,65.394,65.41,16190000.0
2008-11-07 19:23:00,65.423,65.442,65.418,65.429,12850000.0
2008-11-07 19:24:00,65.44,65.44,65.415,65.429,16000000.0
2008-11-07 19:25:00,65.436,65.45,65.434,65.446,14090000.0
2008-11-07 19:26:00,65.464,65.473,65.456,65.459,11470000.0
2008-11-07 19:27:00,65.482,65.482,65.465,65.465,19390000.0
2008-11-07 19:28:00,65.449,65.449,65.416,65.421,34180000.0
2008-11-07 19:29:00,65.411,65.414,65.404,65.409,36570000.0
2008-11-07 19:30:00,65.436,65.436,65.421,65.421,15040000.0
2008-11-07 19:31:00,65.435,65.44,65.387,65.387,69590000.0
2008-11-07 19:32:00,65.393,65.402,65.385,65.385,10330000.0
2008-11-07 19:33:00,65.401,65.401,65.381,65.39,10710000.0
2008-11-07 19:34:00,65.399,65.403,65.385,65.385,15030000.0
2008-11-07 19:35:00,65.39,65.404,65.385,65.404,63510000.0
2008-11-07 19:36:00,65.426,65.438,65.407,65.438,11880000.0
2008-11-07 19:37:00,65.451,65.454,65.436,65.446,14890000.0
2008-11-07 19:38:00,65.456,65.456,65.447,65.447,15060000.0
2008-11-07 19:39:00,65.462,65.462,65.439,65.448,14680000.0
2008-11-07 19:40:00,65.446,65.483,65.44,65.481,12260000.0
2008-11-07 19:41:00,65.464,65.501,65.46,65.499,18820000.0
2008-11-07 19:42:00,65.497,65.5,65.489,65.5,10370000.0
2008-11-07 19:43:00,65.491,65.514,65.483,65.493,17510000.0
2008-11-07 19:44:00,65.479,65.487,65.477,65.484,17400000.0
2008-11-07 19:45:00,65.498,65.511,65.498,65.508,17690000.0
2008-11-07 19:46:00,65.495,65.497,65.466,65.49,92850000.0
2008-11-07 19:47:00,65.473,65.48,65.468,65.47,14920000.0
2008-11-07 19:48:00,65.482,65.482,65.437,65.441,14130000.0
2008-11-07 19:49:00,65.432,65.439,65.426,65.434,16000000.0
2008-11-07 19:50:00,65.431,65.468,65.431,65.464,13040000.0
2008-11-07 19:51:00,65.443,65.454,65.399,65.421,108730000.0
2008-11-07 19:52:00,65.409,65.424,65.401,65.424,17180000.0
2008-11-07 19:53:00,65.432,65.44,65.422,65.428,19160000.0
2008-11-07 19:54:00,65.462,65.462,65.408,65.408,18860000.0
2008-11-07 19:55:00,65.447,65.451,65.436,65.448,70850000.0
2008-11-07 19:56:00,65.451,65.48,65.451,65.461,14870000.0
2008-11-07 19:57:00,65.503,65.503,65.466,65.47,17690000.0
2008-11-07 19:58:00,65.485,65.485,65.465,65.467,85000000.0
2008-11-07 19:59:00,65.478,65.483,65.47,65.483,15600000.0
2008-11-07 20:00:00,65.513,65.513,65.477,65.477,12990000.0
2008-11-07 20:01:00,65.498,65.519,65.498,65.518,12760000.0
2008-11-07 20:02:00,65.524,65.525,65.512,65.517,72860000.0
2008-11-07 20:03:00,65.53,65.53,65.494,65.498,16370000.0
2008-11-07 20:04:00,65.49,65.503,65.49,65.498,16340000.0
2008-11-07 20:05:00,65.484,65.504,65.478,65.478,19050000.0
2008-11-07 20:06:00,65.518,65.518,65.487,65.497,17740000.0
2008-11-07 20:07:00,65.498,65.501,65.483,65.497,81310000.0
2008-11-07 20:08:00,65.48,65.48,65.449,65.45,65660000.0
2008-11-07 20:09:00,65.465,65.465,65.444,65.457,20090000.0
2008-11-07 20:10:00,65.466,65.472,65.453,65.453,65480000.0
2008-11-07 20:11:00,65.467,65.467,65.459,65.466,10920000.0
2008-11-07 20:12:00,65.481,65.481,65.462,65.474,14830000.0
2008-11-07 20:13:00,65.474,65.501,65.474,65.501,10520000.0
2008-11-07 20:14:00,65.52,65.52,65.479,65.479,10930000.0
2008-11-07 20:15:00,65.507,65.507,65.483,65.504,13260000.0
2008-11-07 20:16:00,65.502,65.502,65.482,65.488,18080000.0
2008-11-07 20:17:00,65.507,65.514,65.495,65.514,24640000.0
2008-11-07 20:18:00,65.544,65.544,65.515,65.517,9090000.0
2008-11-07 20:19:00,65.521,65.521,65.489,65.489,19040000.0
2008-11-07 20:20:00,65.497,65.514,65.492,65.514,17320000.0
2008-11-07 20:21:00,65.495,65.498,65.49,65.498,14890000.0
2008-11-07 20:22:00,65.492,65.497,65.486,65.491,15220000.0
2008-11-07 20:23:00,65.491,65.497,65.489,65.489,90560000.0
2008-11-07 20:24:00,65.522,65.522,65.478,65.478,21300000.0
2008-11-07 20:25:00,65.491,65.494,65.473,65.473,16040000.0
2008-11-07 20:26:00,65.493,65.495,65.477,65.491,18490000.0
2008-11-07 20:27:00,65.522,65.522,65.48,65.48,21110000.0
2008-11-07 20:28:00,65.483,65.495,65.475,65.495,90610000.0
2008-11-07 20:29:00,65.49,65.517,65.49,65.515,84400000.0
2008-11-07 20:30:00,65.546,65.546,65.5,65.528,99810000.0
2008-11-07 20:31:00,65.518,65.52,65.507,65.512,133810000.0
2008-11-07 20:32:00,65.512,65.518,65.484,65.486,114900000.0
2008-11-07 20:33:00,65.503,65.503,65.466,65.481,125750000.0
2008-11-07 20:34:00,65.488,65.49,65.465,65.465,113720000.0
2008-11-07 20:35:00,65.452,65.465,65.447,65.462,50090000.0
2008-11-07 20:36:00,65.492,65.492,65.446,65.46,38780000.0
2008-11-07 20:37:00,65.434,65.444,65.424,65.434,101520000.0
2008-11-07 20:38:00,65.435,65.513,65.435,65.506,138780000.0
2008-11-07 20:39:00,65.532,65.532,65.504,65.515,69460000.0
2008-11-07 20:40:00,65.512,65.518,65.487,65.504,108260000.0
2008-11-07 20:41:00,65.501,65.502,65.49,65.5,129580000.0
2008-11-07 20:42:00,65.52,65.574,65.501,65.518,115180000.0
2008-11-07 20:43:00,65.566,65.566,65.464,65.478,98410000.0
2008-11-07 20:44:00,65.464,65.543,65.464,65.477,108900000.0
2008-11-07 20:45:00,65.526,65.54,65.457,65.47,102690000.0
2008-11-07 20:46:00,65.567,65.572,65.485,65.496,74640000.0
2008-11-07 20:47:00,65.588,65.596,65.581,65.588,156030000.0
2008-11-07 20:48:00,65.606,65.606,65.511,65.583,80550000.0
2008-11-07 20:49:00,65.583,65.598,65.497,65.497,105310000.0
2008-11-07 20:50:00,65.602,65.609,65.529,65.542,107160000.0
2008-11-07 20:51:00,65.626,65.626,65.533,65.624,101540000.0
2008-11-07 20:52:00,65.55,65.65,65.55,65.632,136850000.0
2008-11-07 20:53:00,65.634,65.64,65.552,65.555,107470000.0
2008-11-07 20:54:00,65.664,65.664,65.524,65.524,82900000.0
2008-11-07 20:55:00,65.611,65.627,65.536,65.627,80080000.0
2008-11-07 20:56:00,65.617,65.635,65.544,65.544,101300000.0
2008-11-07 20:57:00,65.639,65.653,65.571,65.571,19840000.0
2008-11-07 20:58:00,65.669,65.669,65.586,65.667,102970000.0
2008-11-07 20:59:00,65.66,65.686,65.567,65.686,66840000.0
2008-11-07 21:00:00,65.711,65.711,65.592,65.592,41510000.0
2008-11-07 21:01:00,65.684,65.768,65.568,65.768,92680000.0
2008-11-07 21:02:00,65.752,65.767,65.629,65.667,103660000.0
2008-11-07 21:03:00,65.698,65.698,65.608,65.656,84310000.0
2008-11-07 21:04:00,65.661,65.661,65.595,65.633,52530000.0
2008-11-07 21:05:00,65.618,65.689,65.575,65.689,45980000.0
2008-11-07 21:06:00,65.713,65.713,65.693,65.705,75320000.0
2008-11-07 21:07:00,65.687,65.695,65.569,65.575,100650000.0
2008-11-07 21:08:00,65.61,65.619,65.568,65.568,116820000.0
2008-11-07 21:09:00,65.684,65.684,65.566,65.566,101980000.0
2008-11-07 21:10:00,65.613,65.613,65.549,65.609,106550000.0
2008-11-07 21:11:00,65.627,65.692,65.569,65.569,102260000.0
2008-11-07 21:12:00,65.648,65.648,65.56,65.616,56710000.0
2008-11-07 21:13:00,65.605,65.617,65.562,65.562,94260000.0
2008-11-07 21:14:00,65.618,65.626,65.618,65.618,61890000.0
2008-11-07 21:15:00,65.64,65.64,65.544,65.562,61180000.0
2008-11-07 21:16:00,65.622,65.631,65.571,65.631,57730000.0
2008-11-07 21:17:00,65.636,65.645,65.586,65.625,83290000.0
2008-11-07 21:18:00,65.635,65.635,65.57,65.582,104480000.0
2008-11-07 21:19:00,65.616,65.616,65.562,65.573,136770000.0
2008-11-07 21:20:00,65.631,65.631,65.562,65.562,118350000.0
2008-11-07 21:21:00,65.695,65.695,65.577,65.616,82000000.0
2008-11-07 21:22:00,65.617,65.617,65.556,65.556,93490000.0
2008-11-07 21:23:00,65.584,65.589,65.559,65.571,109000000.0
2008-11-07 21:24:00,65.594,65.594,65.553,65.561,135840000.0
2008-11-07 21:25:00,65.55,65.576,65.532,65.553,92000000.0
2008-11-07 21:26:00,65.558,65.563,65.551,65.558,67300000.0
2008-11-07 21:27:00,65.593,65.593,65.569,65.578,57450000.0
2008-11-07 21:28:00,65.582,65.586,65.578,65.584,98020000.0
2008-11-07 21:29:00,65.581,65.594,65.572,65.574,166280000.0
2008-11-07 21:30:00,65.613,65.628,65.599,65.622,144640000.0
2008-11-07 21:31:00,65.63,65.63,65.605,65.629,108800000.0
2008-11-07 21:32:00,65.624,65.634,65.624,65.632,74130000.0
2008-11-07 21:33:00,65.645,65.646,65.628,65.636,100880000.0
2008-11-07 21:34:00,65.642,65.644,65.635,65.644,83000000.0
2008-11-07 21:35:00,65.642,65.664,65.631,65.631,120240000.0
2008-11-07 21:36:00,65.669,65.697,65.661,65.661,140860000.0
2008-11-07 21:37:00,65.626,65.654,65.621,65.64,103790000.0
2008-11-07 21:38:00,65.646,65.654,65.624,65.633,118630000.0
2008-11-07 21:39:00,65.722,65.722,65.631,65.702,124170000.0
2008-11-07 21:40:00,65.774,65.774,65.724,65.76,121880000.0
2008-11-07 21:41:00,65.732,65.825,65.732,65.821,54400000.0
2008-11-07 21:42:00,65.85,65.898,65.838,65.866,48240000.0
2008-11-07 21:43:00,65.855,65.856,65.789,65.812,97900000.0
2008-11-07 21:44:00,65.795,65.799,65.783,65.799,100930000.0
2008-11-07 21:45:00,65.819,65.819,65.782,65.788,73660000.0
2008-11-07 21:46:00,65.765,65.788,65.754,65.783,103880000.0
2008-11-07 21:47:00,65.801,65.817,65.775,65.797,50060000.0
2008-11-07 21:48:00,65.817,65.822,65.796,65.807,125160000.0
2008-11-07 21:49:00,65.813,65.813,65.774,65.781,94400000.0
2008-11-07 21:50:00,65.783,65.783,65.677,65.681,80450000.0
2008-11-07 21:51:00,65.691,65.717,65.657,65.707,90510000.0
2008-11-07 21:52:00,65.704,65.739,65.684,65.739,68900000.0
2008-11-07 21:53:00,65.759,65.759,65.691,65.709,99930000.0
2008-11-07 21:54:00,65.724,65.724,65.553,65.684,111350000.0
2008-11-07 21:55:00,65.669,65.669,65.495,65.558,87570000.0
2008-11-07 21:56:00,65.548,65.624,65.548,65.604,62610000.0
2008-11-07 21:57:00,65.623,65.623,65.599,65.601,50250000.0
2008-11-07 21:58:00,65.567,65.567,65.508,65.529,68860000.0
2008-11-07 21:59:00,65.533,65.548,65.496,65.496,92970000.0
2008-11-07 22:00:00,65.487,65.538,65.465,65.513,56110000.0
2008-11-07 22:01:00,65.533,65.539,65.515,65.528,77910000.0
2008-11-07 22:02:00,65.54,65.565,65.531,65.556,114900000.0
2008-11-07 22:03:00,65.57,65.57,65.552,65.566,87950000.0
2008-11-07 22:04:00,65.512,65.517,65.446,65.446,75470000.0
2008-11-07 22:05:00,65.491,65.491,65.454,65.454,76660000.0
2008-11-07 22:06:00,65.466,65.483,65.446,65.483,85150000.0
2008-11-07 22:07:00,65.52,65.549,65.52,65.546,107300000.0
2008-11-07 22:08:00,65.518,65.537,65.506,65.523,94920000.0
2008-11-07 22:09:00,65.549,65.549,65.516,65.538,80360000.0
2008-11-07 22:10:00,65.548,65.561,65.538,65.539,32300000.0
2008-11-07 22:11:00,65.546,65.555,65.541,65.549,102380000.0
2008-11-07 22:12:00,65.58,65.632,65.58,65.615,117270000.0
2008-11-07 22:13:00,65.604,65.632,65.55,65.581,110370000.0
2008-11-07 22:14:00,65.571,65.591,65.571,65.576,116550000.0
2008-11-07 22:15:00,65.596,65.616,65.569,65.612,135480000.0
2008-11-07 22:16:00,65.597,65.605,65.597,65.605,98920000.0
2008-11-07 22:17:00,65.593,65.614,65.554,65.554,97120000.0
2008-11-07 22:18:00,65.575,65.575,65.54,65.54,106990000.0
2008-11-07 22:19:00,65.553,65.553,65.511,65.511,73500000.0
2008-11-07 22:20:00,65.494,65.522,65.494,65.522,73040000.0
2008-11-07 22:21:00,65.545,65.545,65.464,65.464,82830000.0
2008-11-07 22:22:00,65.457,65.506,65.443,65.487,88450000.0
2008-11-07 22:23:00,65.476,65.492,65.447,65.451,59390000.0
2008-11-07 22:24:00,65.451,65.466,65.391,65.463,103680000.0
2008-11-07 22:25:00,65.477,65.481,65.453,65.478,86280000.0
2008-11-07 22:26:00,65.482,65.485,65.472,65.48,91480000.0
2008-11-07 22:27:00,65.505,65.505,65.467,65.479,90920000.0
2008-11-07 22:28:00,65.47,65.487,65.455,65.477,66080000.0
2008-11-07 22:29:00,65.489,65.52,65.479,65.505,99990000.0
2008-11-07 22:30:00,65.529,65.529,65.488,65.508,101820000.0
2008-11-07 22:31:00,65.532,65.564,65.532,65.564,89770000.0
2008-11-07 22:32:00,65.599,65.618,65.566,65.611,82980000.0
2008-11-07 22:33:00,65.625,65.639,65.615,65.627,71300000.0
2008-11-07 22:34:00,65.63,65.63,65.576,65.59,79170000.0
2008-11-07 22:35:00,65.599,65.615,65.599,65.608,57460000.0
2008-11-07 22:36:00,65.628,65.628,65.555,65.574,105730000.0
2008-11-07 22:37:00,65.577,65.583,65.558,65.58,105460000.0
2008-11-07 22:38:00,65.564,65.564,65.547,65.548,116350000.0
2008-11-07 22:39:00,65.581,65.581,65.537,65.543,68700000.0
2008-11-07 22:40:00,65.567,65.615,65.555,65.555,63970000.0
2008-11-07 22:41:00,65.562,65.592,65.558,65.562,73850000.0
2008-11-07 22:42:00,65.565,65.57,65.545,65.556,126910000.0
2008-11-07 22:43:00,65.561,65.561,65.542,65.559,124290000.0
2008-11-07 22:44:00,65.538,65.562,65.529,65.553,88560000.0
2008-11-07 22:45:00,65.554,65.561,65.543,65.546,83650000.0
2008-11-07 22:46:00,65.562,65.59,65.553,65.587,104030000.0
2008-11-07 22:47:00,65.575,65.586,65.552,65.584,129830000.0
2008-11-07 22:48:00,65.595,65.595,65.569,65.571,78740000.0
2008-11-07 22:49:00,65.573,65.573,65.556,65.56,64500000.0
2008-11-07 22:50:00,65.566,65.566,65.544,65.552,37900000.0
2008-11-07 22:51:00,65.575,65.575,65.533,65.533,53970000.0
2008-11-07 22:52:00,65.539,65.554,65.535,65.539,90320000.0
2008-11-07 22:53:00,65.551,65.574,65.551,65.574,57480000.0
2008-11-07 22:54:00,65.614,65.617,65.597,65.615,69540000.0
2008-11-07 22:55:00,65.624,65.624,65.604,65.616,94880000.0
2008-11-07 22:56:00,65.611,65.643,65.605,65.635,74950000.0
2008-11-07 22:57:00,65.657,65.666,65.643,65.666,66060000.0
2008-11-07 22:58:00,65.655,65.664,65.642,65.664,72710000.0
2008-11-07 22:59:00,65.675,65.676,65.668,65.668,73530000.0
2008-11-07 23:00:00,65.685,65.685,65.655,65.655,95200000.0
2008-11-07 23:01:00,65.657,65.684,65.655,65.675,80890000.0
2008-11-07 23:02:00,65.671,65.685,65.671,65.684,36100000.0
2008-11-07 23:03:00,65.699,65.711,65.694,65.707,61500000.0
2008-11-07 23:04:00,65.721,65.744,65.712,65.744,71490000.0
2008-11-07 23:05:00,65.726,65.726,65.71,65.716,83210000.0
2008-11-07 23:06:00,65.743,65.743,65.701,65.732,57470000.0
2008-11-07 23:07:00,65.746,65.748,65.74,65.748,48430000.0
2008-11-07 23:08:00,65.744,65.77,65.744,65.766,129070000.0
2008-11-07 23:09:00,65.777,65.777,65.768,65.777,121170000.0
2008-11-07 23:10:00,65.785,65.785,65.769,65.769,68150000.0
2008-11-07 23:11:00,65.776,65.779,65.775,65.779,79980000.0
2008-11-07 23:12:00,65.792,65.792,65.765,65.768,102000000.0
2008-11-07 23:13:00,65.748,65.766,65.748,65.766,102980000.0
2008-11-07 23:14:00,65.758,65.766,65.75,65.766,34270000.0
2008-11-07 23:15:00,65.765,65.765,65.749,65.749,32000000.0
2008-11-07 23:16:00,65.729,65.736,65.678,65.678,54050000.0
2008-11-07 23:17:00,65.666,65.672,65.646,65.668,15210000.0
2008-11-07 23:18:00,65.729,65.729,65.661,65.712,33280000.0
2008-11-07 23:19:00,65.673,65.762,65.656,65.665,74660000.0
2008-11-07 23:20:00,65.654,65.672,65.647,65.668,35570000.0
2008-11-07 23:21:00,65.695,65.695,65.663,65.663,97860000.0
2008-11-07 23:22:00,65.67,65.684,65.67,65.676,92680000.0
2008-11-07 23:23:00,65.672,65.685,65.672,65.685,29310000.0
2008-11-07 23:24:00,65.71,65.71,65.678,65.681,47590000.0
2008-11-07 23:25:00,65.684,65.684,65.66,65.66,51400000.0
2008-11-07 23:26:00,65.669,65.683,65.669,65.677,80870000.0
2008-11-07 23:27:00,65.676,65.676,65.67,65.67,98620000.0
2008-11-07 23:28:00,65.655,65.655,65.634,65.634,81120000.0
2008-11-07 23:29:00,65.654,65.666,65.653,65.657,149340000.0
2008-11-07 23:30:00,65.679,65.679,65.647,65.648,65460000.0
2008-11-07 23:31:00,65.656,65.656,65.648,65.648,61050000.0
2008-11-07 23:32:00,65.641,65.662,65.641,65.655,37000000.0
2008-11-07 23:33:00,65.649,65.655,65.648,65.648,36180000.0
2008-11-07 23:34:00,65.655,65.658,65.649,65.649,52200000.0
2008-11-07 23:35:00,65.667,65.71,65.667,65.694,26640000.0
2008-11-07 23:36:00,65.711,65.716,65.698,65.716,20330000.0
2008-11-07 23:37:00,65.701,65.721,65.694,65.721,51910000.0
2008-11-07 23:38:00,65.719,65.727,65.719,65.727,55100000.0
2008-11-07 23:39:00,65.714,65.714,65.665,65.672,62830000.0
2008-11-07 23:40:00,65.645,65.704,65.642,65.679,37870000.0
2008-11-07 23:41:00,65.701,65.742,65.701,65.742,53080000.0
2008-11-07 23:42:00,65.733,65.736,65.676,65.676,41200000.0
2008-11-07 23:43:00,65.679,65.685,65.67,65.67,91050000.0
2008-11-07 23:44:00,65.664,65.735,65.664,65.667,78380000.0
2008-11-07 23:45:00,65.665,65.665,65.605,65.605,58010000.0
2008-11-07 23:46:00,65.545,65.628,65.545,65.567,36240000.0
2008-11-07 23:47:00,65.556,65.621,65.556,65.615,23900000.0
2008-11-07 23:48:00,65.652,65.652,65.634,65.64,36440000.0
2008-11-07 23:49:00,65.659,65.665,65.653,65.653,9210000.0
2008-11-07 23:50:00,65.643,65.643,65.555,65.617,72660000.0
2008-11-07 23:51:00,65.557,65.628,65.541,65.628,33370000.0
2008-11-07 23:52:00,65.619,65.619,65.546,65.546,78920000.0
2008-11-07 23:53:00,65.552,65.573,65.552,65.568,111300000.0
2008-11-07 23:54:00,65.539,65.547,65.539,65.543,53280000.0
2008-11-07 23:55:00,65.548,65.548,65.54,65.541,43250000.0
2008-11-07 23:56:00,65.563,65.583,65.563,65.568,31960000.0
2008-11-07 23:57:00,65.595,65.595,65.572,65.572,79500000.0
2008-11-07 23:58:00,65.586,65.652,65.579,65.651,94590000.0
2008-11-07 23:59:00,65.591,65.591,65.545,65.558,69840000.0
2008-11-10 02:01:00,66.501,66.501,66.481,66.486,50050000.0
2008-11-10 02:02:00,66.496,66.496,66.482,66.482,19630000.0
2008-11-10 02:03:00,66.506,66.508,66.476,66.499,59760000.0
2008-11-10 02:06:00,66.539,66.539,66.529,66.529,60400000.0
2008-11-10 02:07:00,66.528,66.529,66.526,66.528,93360000.0
2008-11-10 02:09:00,66.579,66.579,66.577,66.579,84390000.0
2008-11-10 02:11:00,66.587,66.589,66.587,66.587,47020000.0
2008-11-10 02:12:00,66.605,66.607,66.598,66.598,66810000.0
2008-11-10 02:15:00,66.606,66.606,66.6,66.602,79910000.0
2008-11-10 02:16:00,66.658,66.675,66.658,66.661,67040000.0
2008-11-10 02:17:00,66.69,66.755,66.688,66.734,90490000.0
2008-11-10 02:18:00,66.783,66.801,66.771,66.771,48310000.0
2008-11-10 02:19:00,66.773,66.781,66.759,66.781,48870000.0
2008-11-10 02:20:00,66.784,66.811,66.784,66.811,75280000.0
2008-11-10 02:21:00,66.802,66.807,66.787,66.805,70800000.0
2008-11-10 02:22:00,66.831,66.858,66.831,66.844,82090000.0
2008-11-10 02:23:00,66.845,66.884,66.845,66.879,97210000.0
2008-11-10 02:24:00,66.923,66.928,66.904,66.924,113590000.0
2008-11-10 02:25:00,66.932,66.947,66.91,66.911,85030000.0
2008-11-10 02:26:00,66.902,66.963,66.897,66.925,74320000.0
2008-11-10 02:27:00,66.908,66.913,66.895,66.905,26950000.0
2008-11-10 02:28:00,66.932,67.015,66.932,66.938,75840000.0
2008-11-10 02:29:00,66.936,66.938,66.93,66.93,70010000.0
2008-11-10 02:30:00,66.962,66.962,66.936,66.95,77990000.0
2008-11-10 02:31:00,66.941,66.955,66.932,66.945,77880000.0
2008-11-10 02:32:00,66.938,66.939,66.925,66.928,81980000.0
2008-11-10 02:33:00,66.929,66.929,66.905,66.91,65420000.0
2008-11-10 02:34:00,66.895,66.9,66.874,66.882,129100000.0
2008-11-10 02:35:00,66.872,66.902,66.869,66.87,151230000.0
2008-11-10 02:36:00,66.922,66.949,66.871,66.916,115290000.0
2008-11-10 02:37:00,66.921,66.921,66.898,66.911,132880000.0
2008-11-10 02:38:00,66.918,66.925,66.91,66.923,82690000.0
2008-11-10 02:39:00,66.96,66.988,66.953,66.988,72250000.0
2008-11-10 02:40:00,66.982,66.988,66.96,66.96,70120000.0
2008-11-10 02:41:00,66.957,67.017,66.957,67.017,108320000.0
2008-11-10 02:42:00,67.039,67.04,67.019,67.04,59610000.0
2008-11-10 02:43:00,67.025,67.025,66.989,67.016,37240000.0
2008-11-10 02:44:00,67.034,67.04,67.026,67.037,18830000.0
2008-11-10 02:45:00,67.062,67.062,67.016,67.03,33300000.0
2008-11-10 02:46:00,67.017,67.027,67.017,67.017,45960000.0
2008-11-10 02:47:00,67.002,67.002,66.978,66.978,37010000.0
2008-11-10 02:48:00,67.001,67.001,66.971,66.98,40900000.0
2008-11-10 02:49:00,67.005,67.038,67.005,67.017,68350000.0
2008-11-10 02:50:00,67.033,67.046,67.015,67.035,102270000.0
2008-11-10 02:51:00,67.061,67.061,67.007,67.007,104390000.0
2008-11-10 02:52:00,67.017,67.017,66.994,66.994,92630000.0
2008-11-10 02:53:00,66.984,67.013,66.984,67.007,82350000.0
2008-11-10 02:54:00,67.031,67.032,67.004,67.02,140160000.0
2008-11-10 02:55:00,67.018,67.024,67.016,67.018,73720000.0
2008-11-10 02:56:00,67.021,67.021,67.005,67.008,56460000.0
2008-11-10 02:57:00,67.034,67.038,67.016,67.026,42760000.0
2008-11-10 02:58:00,67.008,67.014,67.004,67.011,15970000.0
2008-11-10 02:59:00,67.007,67.009,66.988,66.988,48000000.0
2008-11-10 03:00:00,67.011,67.011,66.945,66.951,31250000.0
2008-11-10 03:01:00,66.956,66.963,66.901,66.901,114900000.0
2008-11-10 03:02:00,66.896,66.896,66.875,66.875,103310000.0
2008-11-10 03:03:00,66.896,66.896,66.861,66.862,49850000.0
2008-11-10 03:04:00,66.849,66.849,66.826,66.837,38010000.0
2008-11-10 03:05:00,66.816,66.819,66.756,66.795,50640000.0
2008-11-10 03:06:00,66.828,66.894,66.813,66.867,85170000.0
2008-11-10 03:07:00,66.877,66.877,66.87,66.87,78470000.0
2008-11-10 03:08:00,66.876,66.887,66.87,66.871,155880000.0
2008-11-10 03:09:00,66.897,66.897,66.871,66.893,102300000.0
2008-11-10 03:10:00,66.887,66.893,66.879,66.879,55810000.0
2008-11-10 03:11:00,66.877,66.877,66.842,66.845,45960000.0
2008-11-10 03:12:00,66.859,66.863,66.85,66.855,45190000.0
2008-11-10 03:13:00,66.839,66.846,66.83,66.838,57380000.0
2008-11-10 03:14:00,66.851,66.867,66.85,66.862,59230000.0
2008-11-10 03:15:00,66.886,66.887,66.855,66.868,51430000.0
2008-11-10 03:16:00,66.851,66.873,66.851,66.861,72140000.0
2008-11-10 03:17:00,66.855,66.888,66.855,66.877,66990000.0
2008-11-10 03:18:00,66.916,66.918,66.912,66.913,46770000.0
2008-11-10 03:19:00,66.886,66.903,66.865,66.865,66250000.0
2008-11-10 03:20:00,66.853,66.888,66.847,66.877,41110000.0
2008-11-10 03:21:00,66.852,66.864,66.829,66.861,104940000.0
2008-11-10 03:22:00,66.839,66.846,66.833,66.839,68590000.0
2008-11-10 03:23:00,66.834,66.84,66.821,66.826,64780000.0
2008-11-10 03:24:00,66.847,66.847,66.8,66.808,48020000.0
2008-11-10 03:25:00,66.803,66.827,66.803,66.803,136470000.0
2008-11-10 03:26:00,66.805,66.806,66.799,66.802,103490000.0
2008-11-10 03:27:00,66.804,66.804,66.753,66.788,40220000.0
2008-11-10 03:28:00,66.778,66.787,66.771,66.78,80810000.0
2008-11-10 03:29:00,66.763,66.763,66.753,66.756,29600000.0
2008-11-10 03:30:00,66.785,66.785,66.701,66.719,40460000.0
2008-11-10 03:31:00,66.714,66.771,66.714,66.767,74300000.0
2008-11-10 03:32:00,66.77,66.793,66.762,66.793,103330000.0
2008-11-10 03:33:00,66.82,66.82,66.794,66.798,66750000.0
2008-11-10 03:34:00,66.808,66.81,66.806,66.809,91480000.0
2008-11-10 03:35:00,66.804,66.83,66.804,66.83,101990000.0
2008-11-10 03:36:00,66.859,66.86,66.825,66.848,121460000.0
2008-11-10 03:37:00,66.831,66.854,66.831,66.854,67480000.0
2008-11-10 03:38:00,66.88,66.912,66.88,66.912,87310000.0
2008-11-10 03:39:00,66.901,66.901,66.839,66.844,66170000.0
2008-11-10 03:40:00,66.844,66.862,66.844,66.852,102970000.0
2008-11-10 03:41:00,66.859,66.86,66.836,66.844,68880000.0
2008-11-10 03:42:00,66.853,66.853,66.819,66.842,72270000.0
2008-11-10 03:43:00,66.819,66.832,66.803,66.827,79370000.0
2008-11-10 03:44:00,66.821,66.825,66.819,66.823,73610000.0
2008-11-10 03:45:00,66.852,66.852,66.833,66.838,81250000.0
2008-11-10 03:46:00,66.825,66.833,66.812,66.818,73680000.0
2008-11-10 03:47:00,66.813,66.826,66.812,66.813,104420000.0
2008-11-10 03:48:00,66.79,66.794,66.746,66.749,66530000.0
2008-11-10 03:49:00,66.757,66.765,66.757,66.765,76020000.0
2008-11-10 03:50:00,66.758,66.763,66.752,66.752,100010000.0
2008-11-10 03:51:00,66.836,66.836,66.77,66.777,87260000.0
2008-11-10 03:52:00,66.78,66.787,66.779,66.785,105560000.0
2008-11-10 03:53:00,66.781,66.794,66.773,66.781,117850000.0
2008-11-10 03:54:00,66.826,66.826,66.767,66.776,66350000.0
2008-11-10 03:55:00,66.781,66.79,66.78,66.784,71750000.0
2008-11-10 03:56:00,66.795,66.795,66.788,66.789,83580000.0
2008-11-10 03:57:00,66.826,66.827,66.82,66.823,95810000.0
2008-11-10 03:58:00,66.802,66.815,66.802,66.806,43250000.0
2008-11-10 03:59:00,66.818,66.825,66.813,66.82,76750000.0
2008-11-10 04:00:00,66.878,66.878,66.834,66.847,74910000.0
2008-11-10 04:01:00,66.826,66.842,66.826,66.84,103000000.0
2008-11-10 04:02:00,66.825,66.851,66.825,66.844,65830000.0
2008-11-10 04:03:00,66.834,66.834,66.812,66.824,30830000.0
2008-11-10 04:04:00,66.807,66.823,66.807,66.819,40810000.0
2008-11-10 04:05:00,66.797,66.81,66.787,66.788,52650000.0
2008-11-10 04:06:00,66.816,66.816,66.774,66.811,94190000.0
2008-11-10 04:07:00,66.804,66.811,66.795,66.795,74130000.0
2008-11-10 04:08:00,66.786,66.811,66.786,66.811,32320000.0
2008-11-10 04:09:00,66.785,66.803,66.785,66.801,73780000.0
2008-11-10 04:11:00,66.786,66.828,66.786,66.791,35960000.0
2008-11-10 04:12:00,66.832,66.833,66.805,66.827,21780000.0
2008-11-10 04:13:00,66.832,66.832,66.805,66.818,39790000.0
2008-11-10 04:14:00,66.835,66.862,66.835,66.857,57140000.0
2008-11-10 04:15:00,66.88,66.88,66.839,66.841,78640000.0
2008-11-10 04:16:00,66.851,66.852,66.835,66.852,92690000.0
2008-11-10 04:17:00,66.852,66.857,66.851,66.856,36080000.0
2008-11-10 04:18:00,66.84,66.841,66.824,66.831,52600000.0
2008-11-10 04:19:00,66.824,66.834,66.823,66.823,38370000.0
2008-11-10 04:20:00,66.829,66.837,66.809,66.809,62900000.0
2008-11-10 04:21:00,66.841,66.841,66.792,66.792,50950000.0
2008-11-10 04:22:00,66.815,66.827,66.8,66.823,50060000.0
2008-11-10 04:23:00,66.831,66.831,66.797,66.807,19540000.0
2008-11-10 04:24:00,66.823,66.823,66.779,66.779,23140000.0
2008-11-10 04:25:00,66.78,66.796,66.769,66.785,48790000.0
2008-11-10 04:26:00,66.777,66.794,66.775,66.791,37940000.0
2008-11-10 04:27:00,66.801,66.805,66.755,66.755,37790000.0
2008-11-10 04:28:00,66.764,66.797,66.764,66.784,55240000.0
2008-11-10 04:29:00,66.809,66.814,66.785,66.807,66590000.0
2008-11-10 04:30:00,66.844,66.847,66.839,66.84,141060000.0
2008-11-10 04:31:00,66.843,66.843,66.832,66.834,82880000.0
2008-11-10 04:32:00,66.82,66.821,66.794,66.818,103520000.0
2008-11-10 04:33:00,66.831,66.831,66.802,66.804,74000000.0
2008-11-10 04:34:00,66.796,66.824,66.796,66.815,61590000.0
2008-11-10 04:35:00,66.78,66.78,66.741,66.77,44980000.0
2008-11-10 04:36:00,66.757,66.757,66.729,66.739,32200000.0
2008-11-10 04:37:00,66.736,66.765,66.736,66.748,96740000.0
2008-11-10 04:38:00,66.762,66.792,66.759,66.777,99570000.0
2008-11-10 04:39:00,66.791,66.802,66.769,66.777,30830000.0
2008-11-10 04:40:00,66.783,66.783,66.763,66.764,70220000.0
2008-11-10 04:41:00,66.767,66.783,66.763,66.772,34260000.0
2008-11-10 04:42:00,66.779,66.779,66.753,66.773,14870000.0
2008-11-10 04:43:00,66.778,66.778,66.768,66.768,56730000.0
2008-11-10 04:44:00,66.748,66.762,66.748,66.762,31780000.0
2008-11-10 04:45:00,66.79,66.79,66.743,66.756,32570000.0
2008-11-10 04:46:00,66.75,66.77,66.748,66.766,107610000.0
2008-11-10 04:47:00,66.75,66.76,66.715,66.737,106600000.0
2008-11-10 04:48:00,66.757,66.758,66.7,66.706,84130000.0
2008-11-10 04:49:00,66.678,66.685,66.678,66.685,66920000.0
2008-11-10 04:50:00,66.69,66.69,66.669,66.687,112790000.0
2008-11-10 04:51:00,66.704,66.706,66.676,66.706,116890000.0
2008-11-10 04:52:00,66.7,66.707,66.7,66.7,44700000.0
2008-11-10 04:53:00,66.676,66.694,66.674,66.694,63100000.0
2008-11-10 04:54:00,66.667,66.682,66.653,66.672,86750000.0
2008-11-10 04:55:00,66.693,66.693,66.665,66.686,66260000.0
2008-11-10 04:56:00,66.705,66.722,66.668,66.719,70620000.0
2008-11-10 04:57:00,66.711,66.746,66.707,66.743,38550000.0
2008-11-10 04:58:00,66.736,66.771,66.726,66.743,90200000.0
2008-11-10 04:59:00,66.724,66.74,66.706,66.712,95590000.0
2008-11-10 05:00:00,66.728,66.735,66.711,66.734,68170000.0
2008-11-10 05:01:00,66.721,66.721,66.698,66.71,80330000.0
2008-11-10 05:02:00,66.692,66.692,66.674,66.683,65160000.0
2008-11-10 05:03:00,66.706,66.706,66.668,66.673,76430000.0
2008-11-10 05:04:00,66.687,66.709,66.687,66.699,89390000.0
2008-11-10 05:05:00,66.679,66.701,66.674,66.691,66470000.0
2008-11-10 05:06:00,66.708,66.708,66.667,66.667,65410000.0
2008-11-10 05:07:00,66.679,66.693,66.677,66.686,83260000.0
2008-11-10 05:08:00,66.706,66.707,66.681,66.703,57200000.0
2008-11-10 05:09:00,66.714,66.718,66.679,66.691,40820000.0
2008-11-10 05:10:00,66.687,66.741,66.683,66.729,69690000.0
2008-11-10 05:11:00,66.715,66.741,66.715,66.733,81650000.0
2008-11-10 05:12:00,66.744,66.744,66.711,66.728,116910000.0
2008-11-10 05:13:00,66.697,66.703,66.672,66.692,102330000.0
2008-11-10 05:14:00,66.666,66.682,66.666,66.679,80590000.0
2008-11-10 05:15:00,66.683,66.683,66.672,66.672,87430000.0
2008-11-10 05:16:00,66.671,66.673,66.647,66.648,128390000.0
2008-11-10 05:17:00,66.625,66.635,66.585,66.585,136970000.0
2008-11-10 05:18:00,66.606,66.61,66.567,66.579,79350000.0
2008-11-10 05:19:00,66.555,66.57,66.547,66.566,63150000.0
2008-11-10 05:20:00,66.566,66.573,66.563,66.57,75670000.0
2008-11-10 05:21:00,66.61,66.613,66.587,66.606,112870000.0
2008-11-10 05:22:00,66.607,66.607,66.583,66.598,100600000.0
2008-11-10 05:23:00,66.567,66.573,66.529,66.529,106780000.0
2008-11-10 05:24:00,66.546,66.574,66.533,66.538,59160000.0
2008-11-10 05:25:00,66.55,66.55,66.534,66.537,79160000.0
2008-11-10 05:26:00,66.51,66.534,66.498,66.507,78830000.0
2008-11-10 05:27:00,66.505,66.539,66.498,66.539,83670000.0
2008-11-10 05:28:00,66.532,66.566,66.532,66.546,96290000.0
2008-11-10 05:29:00,66.521,66.54,66.512,66.539,106150000.0
2008-11-10 05:30:00,66.559,66.559,66.522,66.522,104310000.0
2008-11-10 05:31:00,66.515,66.535,66.503,66.509,63200000.0
2008-11-10 05:32:00,66.521,66.527,66.474,66.485,88390000.0
2008-11-10 05:33:00,66.499,66.499,66.456,66.468,98940000.0
2008-11-10 05:34:00,66.483,66.496,66.482,66.496,84950000.0
2008-11-10 05:35:00,66.497,66.513,66.495,66.5,99470000.0
2008-11-10 05:36:00,66.484,66.495,66.484,66.489,54310000.0
2008-11-10 05:37:00,66.516,66.516,66.496,66.5,78930000.0
2008-11-10 05:38:00,66.509,66.513,66.504,66.513,87900000.0
2008-11-10 05:39:00,66.526,66.527,66.494,66.519,78280000.0
2008-11-10 05:40:00,66.515,66.522,66.492,66.492,77630000.0
2008-11-10 05:41:00,66.49,66.51,66.484,66.495,116870000.0
2008-11-10 05:42:00,66.521,66.521,66.48,66.516,94180000.0
2008-11-10 05:43:00,66.52,66.567,66.518,66.544,107150000.0
2008-11-10 05:44:00,66.519,66.541,66.517,66.517,136560000.0
2008-11-10 05:45:00,66.543,66.543,66.508,66.535,126120000.0
2008-11-10 05:46:00,66.511,66.528,66.5,66.527,112630000.0
2008-11-10 05:47:00,66.514,66.517,66.51,66.515,112970000.0
2008-11-10 05:48:00,66.556,66.574,66.538,66.562,101890000.0
2008-11-10 05:49:00,66.553,66.577,66.519,66.531,33880000.0
2008-11-10 05:50:00,66.518,66.518,66.492,66.51,80170000.0
2008-11-10 05:51:00,66.541,66.541,66.498,66.513,103270000.0
2008-11-10 05:52:00,66.518,66.521,66.499,66.505,118540000.0
2008-11-10 05:53:00,66.509,66.55,66.506,66.55,90760000.0
2008-11-10 05:54:00,66.566,66.566,66.51,66.51,69500000.0
2008-11-10 05:55:00,66.51,66.513,66.495,66.501,83550000.0
2008-11-10 05:56:00,66.48,66.489,66.429,66.429,83950000.0
2008-11-10 05:57:00,66.436,66.436,66.402,66.428,121690000.0
2008-11-10 05:58:00,66.425,66.463,66.418,66.429,90870000.0
2008-11-10 05:59:00,66.438,66.439,66.416,66.416,60630000.0
2008-11-10 06:00:00,66.453,66.456,66.41,66.422,90230000.0
2008-11-10 06:01:00,66.449,66.537,66.449,66.531,72080000.0
2008-11-10 06:02:00,66.527,66.542,66.513,66.529,56670000.0
2008-11-10 06:03:00,66.568,66.575,66.529,66.575,64070000.0
2008-11-10 06:04:00,66.567,66.567,66.523,66.531,96510000.0
2008-11-10 06:05:00,66.522,66.522,66.476,66.502,116060000.0
2008-11-10 06:06:00,66.521,66.523,66.493,66.505,99530000.0
2008-11-10 06:07:00,66.49,66.491,66.439,66.458,83250000.0
2008-11-10 06:08:00,66.462,66.494,66.462,66.494,99790000.0
2008-11-10 06:09:00,66.534,66.536,66.5,66.518,78480000.0
2008-11-10 06:10:00,66.49,66.496,66.49,66.496,93530000.0
2008-11-10 06:11:00,66.497,66.512,66.494,66.495,122150000.0
2008-11-10 06:12:00,66.537,66.539,66.515,66.525,47950000.0
2008-11-10 06:13:00,66.5,66.509,66.48,66.498,102300000.0
2008-11-10 06:14:00,66.492,66.492,66.45,66.45,86040000.0
2008-11-10 06:15:00,66.532,66.533,66.469,66.48,101540000.0
2008-11-10 06:16:00,66.482,66.487,66.477,66.485,93640000.0
2008-11-10 06:17:00,66.475,66.482,66.465,66.466,54100000.0
2008-11-10 06:18:00,66.501,66.501,66.451,66.453,53740000.0
2008-11-10 06:19:00,66.452,66.469,66.439,66.469,112830000.0
2008-11-10 06:20:00,66.467,66.478,66.447,66.471,126970000.0
2008-11-10 06:21:00,66.49,66.495,66.462,66.463,115140000.0
2008-11-10 06:22:00,66.452,66.465,66.439,66.459,114110000.0
2008-11-10 06:23:00,66.459,66.468,66.454,66.457,143090000.0
2008-11-10 06:24:00,66.477,66.489,66.465,66.48,114110000.0
2008-11-10 06:25:00,66.461,66.478,66.455,66.457,87260000.0
2008-11-10 06:26:00,66.47,66.498,66.468,66.486,100620000.0
2008-11-10 06:27:00,66.457,66.487,66.446,66.486,72180000.0
2008-11-10 06:28:00,66.517,66.544,66.515,66.524,103640000.0
2008-11-10 06:29:00,66.521,66.542,66.519,66.54,142310000.0
2008-11-10 06:30:00,66.556,66.556,66.524,66.535,183360000.0
2008-11-10 06:31:00,66.542,66.542,66.53,66.535,101980000.0
2008-11-10 06:32:00,66.526,66.532,66.52,66.53,59890000.0
2008-11-10 06:33:00,66.559,66.559,66.534,66.539,70270000.0
2008-11-10 06:34:00,66.551,66.554,66.543,66.554,93370000.0
2008-11-10 06:35:00,66.544,66.564,66.543,66.562,146820000.0
2008-11-10 06:36:00,66.591,66.602,66.579,66.582,100340000.0
2008-11-10 06:37:00,66.576,66.618,66.576,66.613,98510000.0
2008-11-10 06:38:00,66.601,66.629,66.591,66.629,98170000.0
2008-11-10 06:39:00,66.642,66.674,66.621,66.674,122490000.0
2008-11-10 06:40:00,66.679,66.682,66.636,66.641,140610000.0
2008-11-10 06:41:00,66.659,66.664,66.626,66.664,111460000.0
2008-11-10 06:42:00,66.667,66.668,66.638,66.642,81270000.0
2008-11-10 06:43:00,66.634,66.657,66.623,66.64,57360000.0
2008-11-10 06:44:00,66.654,66.668,66.63,66.668,58550000.0
2008-11-10 06:45:00,66.66,66.661,66.598,66.607,60240000.0
2008-11-10 06:46:00,66.583,66.611,66.563,66.589,92240000.0
2008-11-10 06:47:00,66.565,66.591,66.557,66.563,67650000.0
2008-11-10 06:48:00,66.608,66.608,66.572,66.579,100440000.0
2008-11-10 06:49:00,66.58,66.592,66.575,66.586,103070000.0
2008-11-10 06:50:00,66.587,66.596,66.582,66.591,95090000.0
2008-11-10 06:51:00,66.618,66.618,66.558,66.576,111840000.0
2008-11-10 06:52:00,66.568,66.609,66.567,66.59,97970000.0
2008-11-10 06:53:00,66.605,66.627,66.605,66.618,71580000.0
2008-11-10 06:54:00,66.636,66.636,66.604,66.632,41950000.0
2008-11-10 06:55:00,66.61,66.627,66.603,66.619,50470000.0
2008-11-10 06:56:00,66.59,66.617,66.571,66.585,83320000.0
2008-11-10 06:57:00,66.624,66.628,66.613,66.628,104350000.0
2008-11-10 06:58:00,66.563,66.625,66.563,66.619,99640000.0
2008-11-10 06:59:00,66.616,66.624,66.608,66.619,45600000.0
2008-11-10 07:00:00,66.633,66.638,66.608,66.608,68350000.0
2008-11-10 07:01:00,66.611,66.611,66.595,66.597,104950000.0
2008-11-10 07:03:00,66.608,66.608,66.584,66.601,95010000.0
2008-11-10 07:04:00,66.593,66.593,66.574,66.593,82020000.0
2008-11-10 07:05:00,66.577,66.584,66.566,66.581,79880000.0
2008-11-10 07:06:00,66.585,66.602,66.562,66.59,103410000.0
2008-11-10 07:07:00,66.593,66.604,66.581,66.6,141310000.0
2008-11-10 07:08:00,66.614,66.62,66.599,66.612,109490000.0
2008-11-10 07:09:00,66.584,66.6,66.584,66.594,107410000.0
2008-11-10 07:10:00,66.594,66.627,66.594,66.607,105950000.0
2008-11-10 07:11:00,66.616,66.62,66.601,66.612,78730000.0
2008-11-10 07:12:00,66.623,66.635,66.586,66.606,141760000.0
2008-11-10 07:13:00,66.597,66.628,66.597,66.611,79430000.0
2008-11-10 07:14:00,66.618,66.633,66.607,66.629,100590000.0
2008-11-10 07:15:00,66.641,66.641,66.61,66.625,111480000.0
2008-11-10 07:16:00,66.617,66.638,66.605,66.624,115130000.0
2008-11-10 07:17:00,66.623,66.636,66.62,66.624,107780000.0
2008-11-10 07:18:00,66.638,66.643,66.631,66.636,118370000.0
2008-11-10 07:19:00,66.62,66.62,66.603,66.619,118940000.0
2008-11-10 07:20:00,66.607,66.607,66.577,66.577,78140000.0
2008-11-10 07:21:00,66.578,66.598,66.571,66.584,135040000.0
2008-11-10 07:22:00,66.583,66.583,66.562,66.568,106760000.0
2008-11-10 07:23:00,66.561,66.564,66.54,66.559,36630000.0
2008-11-10 07:24:00,66.594,66.596,66.568,66.578,52850000.0
2008-11-10 07:25:00,66.59,66.611,66.587,66.611,117730000.0
2008-11-10 07:26:00,66.593,66.604,66.581,66.589,129970000.0
2008-11-10 07:27:00,66.606,66.61,66.589,66.608,124720000.0
2008-11-10 07:28:00,66.602,66.614,66.599,66.614,132260000.0
2008-11-10 07:29:00,66.615,66.616,66.6,66.607,102150000.0
2008-11-10 07:30:00,66.612,66.612,66.572,66.595,84280000.0
2008-11-10 07:31:00,66.586,66.59,66.564,66.564,77910000.0
2008-11-10 07:32:00,66.565,66.567,66.541,66.546,20300000.0
2008-11-10 07:33:00,66.59,66.604,66.561,66.581,18400000.0
2008-11-10 07:34:00,66.585,66.589,66.584,66.584,14270000.0
2008-11-10 07:35:00,66.584,66.61,66.584,66.61,22440000.0
2008-11-10 07:36:00,66.629,66.629,66.562,66.569,96050000.0
2008-11-10 07:37:00,66.557,66.564,66.536,66.536,14690000.0
2008-11-10 07:38:00,66.524,66.529,66.514,66.529,15700000.0
2008-11-10 07:39:00,66.527,66.53,66.516,66.526,18210000.0
2008-11-10 07:40:00,66.541,66.542,66.533,66.542,15620000.0
2008-11-10 07:41:00,66.547,66.556,66.499,66.499,9570000.0
2008-11-10 07:42:00,66.501,66.514,66.479,66.481,25930000.0
2008-11-10 07:43:00,66.472,66.497,66.472,66.483,18030000.0
2008-11-10 07:44:00,66.468,66.478,66.461,66.461,18850000.0
2008-11-10 07:45:00,66.465,66.486,66.465,66.477,13800000.0
2008-11-10 07:46:00,66.458,66.474,66.359,66.359,9020000.0
2008-11-10 07:47:00,66.378,66.447,66.375,66.422,15240000.0
2008-11-10 07:48:00,66.45,66.456,66.419,66.433,18060000.0
2008-11-10 07:49:00,66.435,66.44,66.411,66.44,60090000.0
2008-11-10 07:50:00,66.432,66.475,66.432,66.461,18490000.0
2008-11-10 07:51:00,66.43,66.441,66.424,66.435,57470000.0
2008-11-10 07:52:00,66.442,66.445,66.432,66.445,82060000.0
2008-11-10 07:53:00,66.436,66.456,66.414,66.426,18880000.0
2008-11-10 07:54:00,66.445,66.451,66.43,66.451,10710000.0
2008-11-10 07:55:00,66.438,66.456,66.415,66.426,17940000.0
2008-11-10 07:56:00,66.439,66.453,66.418,66.453,16790000.0
2008-11-10 07:57:00,66.461,66.462,66.43,66.446,63490000.0
2008-11-10 07:58:00,66.434,66.451,66.428,66.446,10900000.0
2008-11-10 07:59:00,66.427,66.466,66.427,66.453,11500000.0
2008-11-10 08:00:00,66.473,66.476,66.445,66.472,16380000.0
2008-11-10 08:01:00,66.452,66.477,66.452,66.466,81580000.0
2008-11-10 08:02:00,66.448,66.456,66.441,66.456,14850000.0
2008-11-10 08:03:00,66.472,66.472,66.432,66.458,15670000.0
2008-11-10 08:04:00,66.454,66.461,66.434,66.439,63890000.0
2008-11-10 08:05:00,66.416,66.433,66.414,66.425,15640000.0
2008-11-10 08:06:00,66.455,66.455,66.413,66.421,6390000.0
2008-11-10 08:07:00,66.411,66.418,66.372,66.405,14310000.0
2008-11-10 08:08:00,66.39,66.393,66.382,66.384,107700000.0
2008-11-10 08:09:00,66.4,66.403,66.365,66.372,12780000.0
2008-11-10 08:10:00,66.381,66.404,66.379,66.388,16760000.0
2008-11-10 08:11:00,66.371,66.383,66.369,66.377,13900000.0
2008-11-10 08:12:00,66.402,66.409,66.373,66.375,15070000.0
2008-11-10 08:13:00,66.372,66.375,66.332,66.332,79750000.0
2008-11-10 08:14:00,66.315,66.335,66.315,66.322,15820000.0
2008-11-10 08:15:00,66.373,66.373,66.315,66.323,17880000.0
2008-11-10 08:16:00,66.34,66.349,66.324,66.342,14330000.0
2008-11-10 08:17:00,66.356,66.356,66.344,66.352,10330000.0
2008-11-10 08:18:00,66.378,66.386,66.352,66.352,15480000.0
2008-11-10 08:19:00,66.357,66.368,66.353,66.368,9250000.0
2008-11-10 08:20:00,66.36,66.364,66.344,66.344,8120000.0
2008-11-10 08:21:00,66.369,66.373,66.352,66.373,14030000.0
2008-11-10 08:22:00,66.361,66.363,66.34,66.347,9950000.0
2008-11-10 08:23:00,66.348,66.363,66.336,66.363,12220000.0
2008-11-10 08:24:00,66.33,66.342,66.319,66.319,66720000.0
2008-11-10 08:25:00,66.327,66.331,66.312,66.312,11500000.0
2008-11-10 08:26:00,66.315,66.315,66.272,66.284,8460000.0
2008-11-10 08:27:00,66.307,66.307,66.279,66.299,12490000.0
2008-11-10 08:28:00,66.303,66.326,66.297,66.312,69830000.0
2008-11-10 08:29:00,66.318,66.343,66.303,66.338,17700000.0
2008-11-10 08:30:00,66.308,66.34,66.293,66.325,38180000.0
2008-11-10 08:31:00,66.313,66.374,66.304,66.348,34690000.0
2008-11-10 08:32:00,66.353,66.36,66.337,66.357,16570000.0
2008-11-10 08:33:00,66.342,66.387,66.333,66.386,12040000.0
2008-11-10 08:34:00,66.384,66.414,66.384,66.414,14130000.0
2008-11-10 08:35:00,66.383,66.413,66.383,66.412,17690000.0
2008-11-10 08:36:00,66.425,66.433,66.394,66.427,11870000.0
2008-11-10 08:37:00,66.43,66.445,66.414,66.445,9130000.0
2008-11-10 08:38:00,66.457,66.457,66.442,66.448,69730000.0
2008-11-10 08:39:00,66.442,66.447,66.43,66.44,11840000.0
2008-11-10 08:40:00,66.436,66.438,66.408,66.438,15790000.0
2008-11-10 08:41:00,66.42,66.449,66.42,66.423,14890000.0
2008-11-10 08:42:00,66.456,66.456,66.428,66.45,14470000.0
2008-11-10 08:43:00,66.419,66.428,66.419,66.421,41180000.0
2008-11-10 08:44:00,66.423,66.433,66.407,66.419,55580000.0
2008-11-10 08:45:00,66.439,66.439,66.425,66.435,14650000.0
2008-11-10 08:46:00,66.427,66.436,66.424,66.428,16760000.0
2008-11-10 08:47:00,66.422,66.424,66.417,66.424,11880000.0
2008-11-10 08:48:00,66.427,66.427,66.364,66.414,11290000.0
2008-11-10 08:49:00,66.416,66.443,66.395,66.42,54010000.0
2008-11-10 08:50:00,66.442,66.452,66.423,66.443,13570000.0
2008-11-10 08:51:00,66.449,66.453,66.44,66.453,8450000.0
2008-11-10 08:52:00,66.444,66.451,66.439,66.44,17510000.0
2008-11-10 08:53:00,66.421,66.436,66.418,66.419,14310000.0
2008-11-10 08:54:00,66.435,66.444,66.434,66.435,5270000.0
2008-11-10 08:55:00,66.426,66.426,66.421,66.425,15220000.0
2008-11-10 08:56:00,66.431,66.442,66.427,66.427,9390000.0
2008-11-10 08:57:00,66.434,66.434,66.423,66.423,13760000.0
2008-11-10 08:58:00,66.424,66.447,66.424,66.439,18270000.0
2008-11-10 08:59:00,66.439,66.457,66.422,66.448,14160000.0
2008-11-10 09:00:00,66.474,66.482,66.439,66.472,64080000.0
2008-11-10 09:01:00,66.459,66.459,66.438,66.453,12780000.0
2008-11-10 09:02:00,66.439,66.446,66.423,66.446,73620000.0
2008-11-10 09:03:00,66.449,66.452,66.411,66.426,17200000.0
2008-11-10 09:04:00,66.436,66.441,66.413,66.434,88160000.0
2008-11-10 09:05:00,66.439,66.439,66.412,66.413,15880000.0
2008-11-10 09:06:00,66.459,66.463,66.432,66.463,7370000.0
2008-11-10 09:07:00,66.455,66.474,66.427,66.432,11690000.0
2008-11-10 09:08:00,66.441,66.464,66.44,66.443,20100000.0
2008-11-10 09:09:00,66.428,66.437,66.426,66.43,17920000.0
2008-11-10 09:10:00,66.41,66.436,66.409,66.436,16990000.0
2008-11-10 09:11:00,66.436,66.446,66.419,66.432,10410000.0
2008-11-10 09:12:00,66.449,66.452,66.418,66.436,14500000.0
2008-11-10 09:13:00,66.441,66.442,66.429,66.439,15800000.0
2008-11-10 09:14:00,66.413,66.422,66.404,66.42,10940000.0
2008-11-10 09:15:00,66.43,66.43,66.401,66.406,77690000.0
2008-11-10 09:16:00,66.431,66.44,66.427,66.429,17660000.0
2008-11-10 09:17:00,66.449,66.454,66.446,66.448,11080000.0
2008-11-10 09:18:00,66.468,66.468,66.444,66.448,87780000.0
2008-11-10 09:19:00,66.447,66.453,66.447,66.453,14880000.0
2008-11-10 09:20:00,66.447,66.447,66.437,66.439,13520000.0
2008-11-10 09:21:00,66.448,66.455,66.422,66.455,95670000.0
2008-11-10 09:22:00,66.449,66.467,66.438,66.456,83480000.0
2008-11-10 09:23:00,66.479,66.49,66.451,66.466,13200000.0
2008-11-10 09:24:00,66.49,66.495,66.468,66.495,12620000.0
2008-11-10 09:25:00,66.496,66.517,66.477,66.517,104030000.0
2008-11-10 09:26:00,66.525,66.525,66.507,66.513,9010000.0
2008-11-10 09:27:00,66.524,66.528,66.51,66.521,69210000.0
2008-11-10 09:28:00,66.525,66.527,66.505,66.521,13200000.0
2008-11-10 09:29:00,66.518,66.538,66.516,66.538,60960000.0
2008-11-10 09:30:00,66.55,66.55,66.537,66.55,18630000.0
2008-11-10 09:31:00,66.536,66.538,66.511,66.536,15980000.0
2008-11-10 09:32:00,66.53,66.535,66.529,66.529,10940000.0
2008-11-10 09:33:00,66.541,66.542,66.504,66.516,17890000.0
2008-11-10 09:34:00,66.506,66.514,66.46,66.474,21820000.0
2008-11-10 09:35:00,66.471,66.471,66.439,66.452,14830000.0
2008-11-10 09:36:00,66.463,66.463,66.42,66.446,26380000.0
2008-11-10 09:37:00,66.463,66.481,66.448,66.471,96970000.0
2008-11-10 09:38:00,66.459,66.47,66.432,66.47,24720000.0
2008-11-10 09:39:00,66.463,66.467,66.396,66.415,17130000.0
2008-11-10 09:40:00,66.428,66.44,66.415,66.417,14320000.0
2008-11-10 09:41:00,66.436,66.471,66.427,66.462,106180000.0
2008-11-10 09:42:00,66.502,66.516,66.471,66.513,46490000.0
2008-11-10 09:43:00,66.49,66.5,66.478,66.491,16980000.0
2008-11-10 09:44:00,66.474,66.512,66.463,66.486,13390000.0
2008-11-10 09:45:00,66.508,66.508,66.476,66.476,6610000.0
2008-11-10 09:46:00,66.458,66.458,66.434,66.439,12410000.0
2008-11-10 09:47:00,66.444,66.453,66.423,66.423,28450000.0
2008-11-10 09:48:00,66.415,66.438,66.404,66.413,22020000.0
2008-11-10 09:49:00,66.423,66.433,66.401,66.417,46640000.0
2008-11-10 09:50:00,66.397,66.397,66.377,66.382,17140000.0
2008-11-10 09:51:00,66.388,66.388,66.369,66.381,12440000.0
2008-11-10 09:52:00,66.387,66.397,66.381,66.39,30110000.0
2008-11-10 09:53:00,66.368,66.382,66.353,66.374,27420000.0
2008-11-10 09:54:00,66.392,66.398,66.366,66.382,42010000.0
2008-11-10 09:55:00,66.381,66.411,66.367,66.398,16770000.0
2008-11-10 09:56:00,66.392,66.418,66.387,66.387,22750000.0
2008-11-10 09:57:00,66.413,66.417,66.404,66.417,8110000.0
2008-11-10 09:58:00,66.413,66.414,66.404,66.414,39350000.0
2008-11-10 09:59:00,66.412,66.439,66.408,66.414,24840000.0
2008-11-10 10:00:00,66.429,66.429,66.397,66.407,6570000.0
2008-11-10 10:01:00,66.375,66.375,66.346,66.354,5680000.0
2008-11-10 10:02:00,66.307,66.326,66.252,66.284,12390000.0
2008-11-10 10:03:00,66.281,66.326,66.269,66.277,21600000.0
2008-11-10 10:04:00,66.311,66.347,66.264,66.312,11690000.0
2008-11-10 10:05:00,66.302,66.339,66.297,66.337,62010000.0
2008-11-10 10:06:00,66.338,66.357,66.312,66.312,15250000.0
2008-11-10 10:07:00,66.321,66.336,66.279,66.336,9470000.0
2008-11-10 10:08:00,66.314,66.333,66.298,66.324,18080000.0
2008-11-10 10:09:00,66.337,66.349,66.325,66.344,101260000.0
2008-11-10 10:10:00,66.32,66.322,66.309,66.321,66860000.0
2008-11-10 10:11:00,66.313,66.313,66.29,66.306,15410000.0
2008-11-10 10:12:00,66.335,66.335,66.316,66.322,24340000.0
2008-11-10 10:13:00,66.33,66.341,66.324,66.335,18260000.0
2008-11-10 10:14:00,66.353,66.353,66.325,66.346,7930000.0
2008-11-10 10:15:00,66.364,66.364,66.33,66.33,12250000.0
2008-11-10 10:16:00,66.348,66.372,66.338,66.338,21520000.0
2008-11-10 10:17:00,66.348,66.353,66.343,66.352,62850000.0
2008-11-10 10:18:00,66.362,66.363,66.344,66.356,91240000.0
2008-11-10 10:19:00,66.357,66.36,66.321,66.322,12820000.0
2008-11-10 10:20:00,66.348,66.356,66.324,66.342,45870000.0
2008-11-10 10:21:00,66.362,66.385,66.353,66.383,17300000.0
2008-11-10 10:22:00,66.358,66.362,66.328,66.355,21680000.0
2008-11-10 10:23:00,66.352,66.377,66.316,66.363,18340000.0
2008-11-10 10:24:00,66.367,66.367,66.347,66.359,19210000.0
2008-11-10 10:25:00,66.368,66.375,66.348,66.37,11470000.0
2008-11-10 10:26:00,66.374,66.391,66.345,66.385,77010000.0
2008-11-10 10:27:00,66.392,66.413,66.368,66.413,16200000.0
2008-11-10 10:28:00,66.399,66.407,66.392,66.395,41730000.0
2008-11-10 10:29:00,66.42,66.42,66.382,66.391,18780000.0
2008-11-10 10:30:00,66.421,66.421,66.377,66.379,18830000.0
2008-11-10 10:31:00,66.401,66.426,66.38,66.411,12430000.0
2008-11-10 10:32:00,66.423,66.435,66.404,66.405,22770000.0
2008-11-10 10:33:00,66.415,66.415,66.392,66.398,12840000.0
2008-11-10 10:34:00,66.401,66.406,66.396,66.406,13000000.0
2008-11-10 10:35:00,66.388,66.406,66.388,66.391,11120000.0
2008-11-10 10:36:00,66.41,66.41,66.374,66.376,14690000.0
2008-11-10 10:37:00,66.382,66.402,66.38,66.393,12820000.0
2008-11-10 10:38:00,66.411,66.421,66.406,66.418,82820000.0
2008-11-10 10:39:00,66.412,66.428,66.388,66.391,12070000.0
2008-11-10 10:40:00,66.388,66.392,66.383,66.383,50250000.0
2008-11-10 10:41:00,66.397,66.424,66.395,66.402,21040000.0
2008-11-10 10:42:00,66.441,66.454,66.428,66.444,11650000.0
2008-11-10 10:43:00,66.448,66.453,66.408,66.409,95970000.0
2008-11-10 10:44:00,66.422,66.433,66.39,66.398,108070000.0
2008-11-10 10:45:00,66.451,66.451,66.406,66.439,96680000.0
2008-11-10 10:46:00,66.421,66.459,66.41,66.451,12600000.0
2008-11-10 10:47:00,66.441,66.443,66.424,66.431,17290000.0
2008-11-10 10:48:00,66.418,66.463,66.406,66.407,12210000.0
2008-11-10 10:49:00,66.425,66.444,66.419,66.44,12410000.0
2008-11-10 10:50:00,66.444,66.482,66.444,66.464,4580000.0
2008-11-10 10:51:00,66.5,66.5,66.452,66.478,15400000.0
2008-11-10 10:52:00,66.49,66.49,66.482,66.487,11840000.0
2008-11-10 10:53:00,66.482,66.489,66.481,66.485,10330000.0
2008-11-10 10:54:00,66.509,66.509,66.482,66.489,18020000.0
2008-11-10 10:55:00,66.478,66.499,66.472,66.472,16160000.0
2008-11-10 10:56:00,66.486,66.492,66.473,66.487,82810000.0
2008-11-10 10:57:00,66.488,66.507,66.482,66.493,16430000.0
2008-11-10 10:58:00,66.486,66.502,66.475,66.475,18080000.0
2008-11-10 10:59:00,66.482,66.507,66.466,66.474,78460000.0
2008-11-10 11:00:00,66.45,66.469,66.417,66.426,6580000.0
2008-11-10 11:01:00,66.411,66.42,66.394,66.413,101040000.0
2008-11-10 11:02:00,66.379,66.413,66.371,66.413,83540000.0
2008-11-10 11:03:00,66.438,66.458,66.417,66.423,68400000.0
2008-11-10 11:04:00,66.422,66.432,66.404,66.411,106670000.0
2008-11-10 11:05:00,66.425,66.451,66.404,66.44,66470000.0
2008-11-10 11:06:00,66.456,66.456,66.441,66.455,9650000.0
2008-11-10 11:07:00,66.443,66.446,66.415,66.438,9590000.0
2008-11-10 11:08:00,66.431,66.437,66.411,66.429,8840000.0
2008-11-10 11:09:00,66.404,66.421,66.376,66.376,12630000.0
2008-11-10 11:10:00,66.375,66.386,66.363,66.383,12820000.0
2008-11-10 11:11:00,66.388,66.412,66.384,66.412,12270000.0
2008-11-10 11:12:00,66.402,66.402,66.349,66.381,15070000.0
2008-11-10 11:13:00,66.362,66.379,66.346,66.346,20920000.0
2008-11-10 11:14:00,66.331,66.373,66.331,66.36,8680000.0
2008-11-10 11:15:00,66.375,66.375,66.344,66.352,10190000.0
2008-11-10 11:16:00,66.341,66.361,66.335,66.352,126700000.0
2008-11-10 11:17:00,66.343,66.372,66.337,66.362,18400000.0
2008-11-10 11:18:00,66.355,66.364,66.346,66.351,107350000.0
2008-11-10 11:19:00,66.36,66.391,66.354,66.391,111780000.0
2008-11-10 11:20:00,66.402,66.424,66.394,66.4,22250000.0
2008-11-10 11:21:00,66.412,66.412,66.391,66.399,11840000.0
2008-11-10 11:22:00,66.404,66.409,66.389,66.392,79520000.0
2008-11-10 11:23:00,66.405,66.435,66.404,66.417,87420000.0
2008-11-10 11:24:00,66.444,66.444,66.421,66.428,18260000.0
2008-11-10 11:25:00,66.416,66.432,66.416,66.416,12020000.0
2008-11-10 11:26:00,66.407,66.411,66.398,66.405,14350000.0
2008-11-10 11:27:00,66.425,66.435,66.411,66.413,10530000.0
2008-11-10 11:28:00,66.42,66.42,66.413,66.415,5830000.0
2008-11-10 11:29:00,66.433,66.438,66.43,66.432,14120000.0
2008-11-10 11:30:00,66.46,66.463,66.431,66.445,19840000.0
2008-11-10 11:31:00,66.425,66.444,66.419,66.432,75040000.0
2008-11-10 11:32:00,66.484,66.484,66.464,66.464,10790000.0
2008-11-10 11:33:00,66.496,66.499,66.478,66.499,19190000.0
2008-11-10 11:34:00,66.475,66.516,66.471,66.502,12630000.0
2008-11-10 11:35:00,66.504,66.535,66.503,66.535,16390000.0
2008-11-10 11:36:00,66.519,66.52,66.495,66.505,86990000.0
2008-11-10 11:37:00,66.511,66.522,66.508,66.511,15670000.0
2008-11-10 11:38:00,66.513,66.518,66.503,66.518,10940000.0
2008-11-10 11:39:00,66.522,66.522,66.503,66.503,16750000.0
2008-11-10 11:40:00,66.519,66.56,66.519,66.535,94560000.0
2008-11-10 11:41:00,66.556,66.597,66.551,66.597,18870000.0
2008-11-10 11:42:00,66.582,66.591,66.562,66.578,16600000.0
2008-11-10 11:43:00,66.578,66.589,66.573,66.589,14690000.0
2008-11-10 11:44:00,66.582,66.608,66.57,66.57,12620000.0
2008-11-10 11:45:00,66.584,66.592,66.533,66.554,128320000.0
2008-11-10 11:46:00,66.559,66.577,66.546,66.546,9240000.0
2008-11-10 11:47:00,66.561,66.577,66.554,66.568,13520000.0
2008-11-10 11:48:00,66.57,66.57,66.538,66.549,9430000.0
2008-11-10 11:49:00,66.552,66.563,66.546,66.557,12990000.0
2008-11-10 11:50:00,66.571,66.584,66.553,66.575,90200000.0
2008-11-10 11:51:00,66.571,66.597,66.546,66.568,95220000.0
2008-11-10 11:52:00,66.587,66.597,66.533,66.559,139540000.0
2008-11-10 11:53:00,66.558,66.582,66.558,66.579,6020000.0
2008-11-10 11:54:00,66.566,66.589,66.543,66.557,135770000.0
2008-11-10 11:55:00,66.533,66.54,66.515,66.521,136430000.0
2008-11-10 11:56:00,66.542,66.579,66.522,66.532,82440000.0
2008-11-10 11:57:00,66.542,66.572,66.516,66.531,93920000.0
2008-11-10 11:58:00,66.516,66.518,66.479,66.501,8450000.0
2008-11-10 11:59:00,66.511,66.534,66.503,66.52,77090000.0
2008-11-10 12:00:00,66.531,66.538,66.513,66.519,12470000.0
2008-11-10 12:01:00,66.513,66.54,66.503,66.521,158830000.0
2008-11-10 12:02:00,66.5,66.5,66.465,66.466,37230000.0
2008-11-10 12:03:00,66.488,66.493,66.465,66.469,69460000.0
2008-11-10 12:04:00,66.467,66.481,66.464,66.464,72350000.0
2008-11-10 12:05:00,66.48,66.494,66.478,66.487,11500000.0
2008-11-10 12:06:00,66.486,66.486,66.445,66.485,13790000.0
2008-11-10 12:07:00,66.479,66.493,66.464,66.483,115530000.0
2008-11-10 12:08:00,66.494,66.51,66.494,66.51,5490000.0
2008-11-10 12:09:00,66.509,66.51,66.495,66.51,13560000.0
2008-11-10 12:10:00,66.531,66.535,66.531,66.532,10380000.0
2008-11-10 12:11:00,66.535,66.563,66.535,66.563,13410000.0
2008-11-10 12:12:00,66.57,66.57,66.542,66.568,16050000.0
2008-11-10 12:13:00,66.538,66.584,66.528,66.571,99710000.0
2008-11-10 12:14:00,66.585,66.615,66.583,66.583,16010000.0
2008-11-10 12:15:00,66.639,66.642,66.569,66.636,18440000.0
2008-11-10 12:16:00,66.599,66.653,66.515,66.556,62030000.0
2008-11-10 12:17:00,66.563,66.679,66.521,66.572,90910000.0
2008-11-10 12:18:00,66.63,66.642,66.561,66.571,55490000.0
2008-11-10 12:19:00,66.585,66.671,66.575,66.662,19720000.0
2008-11-10 12:20:00,66.665,66.672,66.665,66.666,12140000.0
2008-11-10 12:21:00,66.683,66.693,66.674,66.68,13000000.0
2008-11-10 12:22:00,66.664,66.676,66.658,66.676,9580000.0
2008-11-10 12:23:00,66.686,66.694,66.655,66.673,122950000.0
2008-11-10 12:24:00,66.681,66.71,66.667,66.672,81820000.0
2008-11-10 12:25:00,66.674,66.681,66.661,66.673,20290000.0
2008-11-10 12:26:00,66.662,66.662,66.647,66.65,27960000.0
2008-11-10 12:27:00,66.656,66.656,66.646,66.653,9280000.0
2008-11-10 12:28:00,66.643,66.658,66.634,66.658,12770000.0
2008-11-10 12:29:00,66.632,66.637,66.546,66.627,103470000.0
2008-11-10 12:30:00,66.656,66.656,66.636,66.648,7000000.0
2008-11-10 12:31:00,66.65,66.653,66.643,66.647,25390000.0
2008-11-10 12:32:00,66.649,66.656,66.633,66.634,76690000.0
2008-11-10 12:33:00,66.647,66.648,66.629,66.629,9990000.0
2008-11-10 12:34:00,66.616,66.635,66.61,66.61,21910000.0
2008-11-10 12:35:00,66.626,66.63,66.613,66.626,13140000.0
2008-11-10 12:36:00,66.637,66.648,66.607,66.613,59390000.0
2008-11-10 12:37:00,66.628,66.635,66.616,66.626,15060000.0
2008-11-10 12:38:00,66.656,66.675,66.656,66.665,14170000.0
2008-11-10 12:39:00,66.694,66.698,66.682,66.686,10530000.0
2008-11-10 12:40:00,66.748,66.757,66.748,66.755,9390000.0
2008-11-10 12:41:00,66.747,66.791,66.743,66.762,17540000.0
2008-11-10 12:42:00,66.773,66.773,66.714,66.722,62970000.0
2008-11-10 12:43:00,66.72,66.747,66.714,66.746,16730000.0
2008-11-10 12:44:00,66.745,66.749,66.736,66.748,19340000.0
2008-11-10 12:45:00,66.761,66.776,66.743,66.776,11690000.0
2008-11-10 12:46:00,66.78,66.788,66.78,66.783,12210000.0
2008-11-10 12:47:00,66.766,66.785,66.766,66.779,17930000.0
2008-11-10 12:48:00,66.802,66.803,66.771,66.78,79700000.0
2008-11-10 12:49:00,66.776,66.841,66.77,66.797,105250000.0
2008-11-10 12:50:00,66.791,66.791,66.776,66.788,10940000.0
2008-11-10 12:51:00,66.823,66.823,66.806,66.806,15610000.0
2008-11-10 12:52:00,66.789,66.789,66.773,66.776,13940000.0
2008-11-10 12:53:00,66.778,66.78,66.749,66.749,13800000.0
2008-11-10 12:54:00,66.769,66.769,66.746,66.766,13180000.0
2008-11-10 12:55:00,66.742,66.766,66.737,66.765,28330000.0
2008-11-10 12:56:00,66.725,66.727,66.712,66.716,13150000.0
2008-11-10 12:57:00,66.739,66.739,66.701,66.701,25630000.0
2008-11-10 12:58:00,66.681,66.685,66.675,66.675,14510000.0
2008-11-10 12:59:00,66.687,66.69,66.676,66.69,18220000.0
2008-11-10 13:00:00,66.698,66.722,66.682,66.699,20570000.0
2008-11-10 13:01:00,66.694,66.699,66.69,66.691,13760000.0
2008-11-10 13:02:00,66.681,66.681,66.672,66.675,10150000.0
2008-11-10 13:03:00,66.708,66.714,66.665,66.691,24550000.0
2008-11-10 13:04:00,66.688,66.706,66.668,66.682,13340000.0
2008-11-10 13:05:00,66.642,66.668,66.631,66.631,12480000.0
2008-11-10 13:06:00,66.675,66.699,66.653,66.68,19900000.0
2008-11-10 13:07:00,66.664,66.684,66.642,66.656,14880000.0
2008-11-10 13:08:00,66.659,66.667,66.657,66.657,12060000.0
2008-11-10 13:09:00,66.682,66.682,66.646,66.669,9430000.0
2008-11-10 13:10:00,66.654,66.668,66.647,66.65,18260000.0
2008-11-10 13:11:00,66.65,66.683,66.635,66.665,15270000.0
2008-11-10 13:12:00,66.688,66.688,66.652,66.653,7710000.0
2008-11-10 13:13:00,66.663,66.689,66.663,66.668,11640000.0
2008-11-10 13:14:00,66.677,66.685,66.677,66.682,13770000.0
2008-11-10 13:15:00,66.724,66.724,66.708,66.719,13150000.0
2008-11-10 13:16:00,66.742,66.75,66.729,66.749,20740000.0
2008-11-10 13:17:00,66.748,66.777,66.732,66.773,13230000.0
2008-11-10 13:18:00,66.751,66.761,66.737,66.74,13890000.0
2008-11-10 13:19:00,66.74,66.741,66.696,66.721,8270000.0
2008-11-10 13:20:00,66.702,66.706,66.698,66.699,11120000.0
2008-11-10 13:21:00,66.71,66.714,66.683,66.714,11270000.0
2008-11-10 13:22:00,66.715,66.715,66.701,66.713,15960000.0
2008-11-10 13:23:00,66.699,66.707,66.694,66.699,17170000.0
2008-11-10 13:24:00,66.739,66.744,66.683,66.683,17330000.0
2008-11-10 13:25:00,66.673,66.681,66.63,66.662,11090000.0
2008-11-10 13:26:00,66.647,66.665,66.632,66.65,18950000.0
2008-11-10 13:27:00,66.696,66.696,66.68,66.688,9060000.0
2008-11-10 13:28:00,66.698,66.698,66.683,66.692,10050000.0
2008-11-10 13:29:00,66.714,66.714,66.68,66.693,12670000.0
2008-11-10 13:30:00,66.693,66.701,66.673,66.683,20560000.0
2008-11-10 13:31:00,66.697,66.71,66.697,66.703,17140000.0
2008-11-10 13:32:00,66.716,66.716,66.71,66.714,9580000.0
2008-11-10 13:33:00,66.729,66.729,66.692,66.701,18910000.0
2008-11-10 13:34:00,66.692,66.701,66.692,66.692,10710000.0
2008-11-10 13:35:00,66.688,66.699,66.682,66.686,17650000.0
2008-11-10 13:36:00,66.704,66.704,66.684,66.688,11120000.0
2008-11-10 13:37:00,66.684,66.688,66.684,66.685,10150000.0
2008-11-10 13:38:00,66.707,66.744,66.702,66.735,17690000.0
2008-11-10 13:39:00,66.724,66.733,66.716,66.725,11640000.0
2008-11-10 13:40:00,66.724,66.726,66.704,66.724,20700000.0
2008-11-10 13:41:00,66.716,66.74,66.716,66.74,10140000.0
2008-11-10 13:42:00,66.728,66.729,66.72,66.729,14920000.0
2008-11-10 13:43:00,66.723,66.749,66.704,66.749,13150000.0
2008-11-10 13:44:00,66.739,66.751,66.739,66.743,15400000.0
2008-11-10 13:45:00,66.751,66.751,66.719,66.726,16070000.0
2008-11-10 13:46:00,66.736,66.736,66.695,66.736,11870000.0
2008-11-10 13:47:00,66.726,66.745,66.726,66.732,12630000.0
2008-11-10 13:48:00,66.738,66.738,66.657,66.659,11130000.0
2008-11-10 13:49:00,66.667,66.667,66.632,66.664,11650000.0
2008-11-10 13:50:00,66.669,66.675,66.642,66.654,7330000.0
2008-11-10 13:51:00,66.677,66.679,66.655,66.658,25780000.0
2008-11-10 13:52:00,66.655,66.655,66.644,66.644,13340000.0
2008-11-10 13:53:00,66.636,66.641,66.608,66.64,10530000.0
2008-11-10 13:54:00,66.642,66.675,66.627,66.661,16520000.0
2008-11-10 13:55:00,66.669,66.679,66.664,66.669,14280000.0
2008-11-10 13:56:00,66.663,66.673,66.662,66.663,20180000.0
2008-11-10 13:57:00,66.677,66.677,66.651,66.666,11270000.0
2008-11-10 13:58:00,66.657,66.673,66.657,66.673,12960000.0
2008-11-10 13:59:00,66.656,66.664,66.649,66.649,16770000.0
2008-11-10 14:00:00,66.684,66.684,66.637,66.659,15580000.0
2008-11-10 14:01:00,66.664,66.669,66.656,66.656,15870000.0
2008-11-10 14:02:00,66.632,66.64,66.626,66.639,16540000.0
2008-11-10 14:03:00,66.613,66.621,66.601,66.61,24870000.0
2008-11-10 14:04:00,66.594,66.605,66.594,66.605,8650000.0
2008-11-10 14:05:00,66.598,66.601,66.596,66.601,9580000.0
2008-11-10 14:06:00,66.642,66.669,66.599,66.637,16830000.0
2008-11-10 14:07:00,66.654,66.654,66.635,66.637,22660000.0
2008-11-10 14:08:00,66.656,66.671,66.656,66.671,13370000.0
2008-11-10 14:09:00,66.685,66.685,66.658,66.658,9970000.0
2008-11-10 14:10:00,66.664,66.664,66.637,66.637,11540000.0
2008-11-10 14:11:00,66.646,66.658,66.644,66.644,6950000.0
2008-11-10 14:12:00,66.663,66.663,66.642,66.646,16190000.0
2008-11-10 14:13:00,66.641,66.667,66.641,66.667,17360000.0
2008-11-10 14:14:00,66.665,66.674,66.637,66.655,22030000.0
2008-11-10 14:15:00,66.646,66.646,66.609,66.614,15260000.0
2008-11-10 14:16:00,66.629,66.631,66.624,66.624,11840000.0
2008-11-10 14:17:00,66.624,66.635,66.613,66.626,10980000.0
2008-11-10 14:18:00,66.641,66.641,66.617,66.625,18450000.0
2008-11-10 14:19:00,66.641,66.642,66.614,66.631,17740000.0
2008-11-10 14:20:00,66.616,66.626,66.601,66.621,15220000.0
2008-11-10 14:21:00,66.612,66.614,66.608,66.608,12810000.0
2008-11-10 14:22:00,66.611,66.616,66.581,66.59,11910000.0
2008-11-10 14:23:00,66.586,66.596,66.58,66.58,10340000.0
2008-11-10 14:24:00,66.583,66.586,66.571,66.579,16750000.0
2008-11-10 14:25:00,66.574,66.594,66.574,66.594,18080000.0
2008-11-10 14:26:00,66.579,66.579,66.564,66.575,12220000.0
2008-11-10 14:27:00,66.579,66.583,66.573,66.573,7030000.0
2008-11-10 14:28:00,66.548,66.58,66.548,66.553,20500000.0
2008-11-10 14:29:00,66.552,66.552,66.511,66.55,11840000.0
2008-11-10 14:30:00,66.557,66.557,66.539,66.553,13520000.0
2008-11-10 14:31:00,66.547,66.549,66.537,66.549,9960000.0
2008-11-10 14:32:00,66.531,66.531,66.513,66.523,11680000.0
2008-11-10 14:33:00,66.529,66.543,66.517,66.529,16910000.0
2008-11-10 14:34:00,66.533,66.541,66.52,66.52,14660000.0
2008-11-10 14:35:00,66.529,66.539,66.516,66.539,10200000.0
2008-11-10 14:36:00,66.537,66.539,66.524,66.539,16610000.0
2008-11-10 14:37:00,66.535,66.55,66.53,66.546,19800000.0
2008-11-10 14:38:00,66.551,66.565,66.545,66.565,10520000.0
2008-11-10 14:39:00,66.559,66.564,66.551,66.555,9760000.0
2008-11-10 14:40:00,66.547,66.591,66.547,66.576,8450000.0
2008-11-10 14:41:00,66.586,66.601,66.584,66.593,11830000.0
2008-11-10 14:42:00,66.608,66.608,66.598,66.598,9440000.0
2008-11-10 14:43:00,66.619,66.63,66.605,66.612,17170000.0
2008-11-10 14:44:00,66.588,66.6,66.577,66.599,14130000.0
2008-11-10 14:45:00,66.639,66.644,66.605,66.644,10180000.0
2008-11-10 14:46:00,66.654,66.666,66.642,66.66,14090000.0
2008-11-10 14:47:00,66.621,66.631,66.621,66.621,18870000.0
2008-11-10 14:48:00,66.627,66.627,66.61,66.612,9780000.0
2008-11-10 14:49:00,66.623,66.64,66.623,66.635,14770000.0
2008-11-10 14:50:00,66.632,66.633,66.625,66.625,6380000.0
2008-11-10 14:51:00,66.628,66.628,66.61,66.621,10410000.0
2008-11-10 14:52:00,66.626,66.63,66.617,66.624,15450000.0
2008-11-10 14:53:00,66.624,66.626,66.612,66.626,10560000.0
2008-11-10 14:54:00,66.657,66.657,66.65,66.65,6060000.0
2008-11-10 14:55:00,66.621,66.621,66.587,66.614,11840000.0
2008-11-10 14:56:00,66.567,66.573,66.554,66.568,17510000.0
2008-11-10 14:57:00,66.591,66.609,66.591,66.604,17110000.0
2008-11-10 14:58:00,66.606,66.628,66.594,66.623,7150000.0
2008-11-10 14:59:00,66.624,66.683,66.624,66.646,9810000.0
2008-11-10 15:00:00,66.639,66.664,66.619,66.664,17900000.0
2008-11-10 15:01:00,66.676,66.676,66.668,66.674,16990000.0
2008-11-10 15:02:00,66.678,66.681,66.662,66.672,14290000.0
2008-11-10 15:03:00,66.669,66.671,66.645,66.667,20920000.0
2008-11-10 15:04:00,66.649,66.655,66.631,66.647,17330000.0
2008-11-10 15:05:00,66.627,66.63,66.613,66.627,16230000.0
2008-11-10 15:06:00,66.63,66.64,66.608,66.637,22990000.0
2008-11-10 15:07:00,66.642,66.642,66.632,66.634,10930000.0
2008-11-10 15:08:00,66.646,66.658,66.646,66.654,8680000.0
2008-11-10 15:09:00,66.649,66.651,66.639,66.65,11270000.0
2008-11-10 15:10:00,66.64,66.648,66.633,66.644,10700000.0
2008-11-10 15:11:00,66.653,66.655,66.642,66.655,17280000.0
2008-11-10 15:12:00,66.653,66.661,66.643,66.645,19940000.0
2008-11-10 15:13:00,66.658,66.666,66.656,66.663,15200000.0
2008-11-10 15:15:00,66.679,66.681,66.658,66.661,35540000.0
2008-11-10 15:16:00,66.661,66.661,66.647,66.658,48940000.0
2008-11-10 15:17:00,66.663,66.671,66.654,66.663,21040000.0
2008-11-10 15:18:00,66.683,66.683,66.656,66.665,70050000.0
2008-11-10 15:19:00,66.653,66.653,66.643,66.644,72670000.0
2008-11-10 15:20:00,66.637,66.638,66.607,66.628,72360000.0
2008-11-10 15:21:00,66.63,66.641,66.575,66.575,62410000.0
2008-11-10 15:22:00,66.556,66.562,66.543,66.556,93070000.0
2008-11-10 15:23:00,66.554,66.564,66.553,66.556,101570000.0
2008-11-10 15:24:00,66.559,66.56,66.527,66.535,90680000.0
2008-11-10 15:25:00,66.536,66.536,66.521,66.528,59870000.0
2008-11-10 15:26:00,66.519,66.536,66.513,66.517,55890000.0
2008-11-10 15:27:00,66.547,66.547,66.515,66.544,83540000.0
2008-11-10 15:28:00,66.555,66.555,66.551,66.551,67010000.0
2008-11-10 15:29:00,66.534,66.543,66.511,66.523,70390000.0
2008-11-10 15:30:00,66.536,66.55,66.515,66.517,83090000.0
2008-11-10 15:31:00,66.527,66.546,66.527,66.535,69800000.0
2008-11-10 15:32:00,66.542,66.552,66.542,66.548,95920000.0
2008-11-10 15:33:00,66.558,66.573,66.554,66.567,51090000.0
2008-11-10 15:34:00,66.538,66.561,66.535,66.561,55130000.0
2008-11-10 15:35:00,66.564,66.566,66.524,66.524,84850000.0
2008-11-10 15:36:00,66.552,66.552,66.528,66.537,79530000.0
2008-11-10 15:37:00,66.514,66.555,66.514,66.555,83850000.0
2008-11-10 15:38:00,66.557,66.561,66.536,66.546,98250000.0
2008-11-10 15:39:00,66.56,66.56,66.543,66.544,113750000.0
2008-11-10 15:40:00,66.554,66.564,66.549,66.554,91420000.0
2008-11-10 15:41:00,66.539,66.572,66.538,66.558,79730000.0
2008-11-10 15:42:00,66.562,66.571,66.553,66.559,27360000.0
2008-11-10 15:43:00,66.567,66.575,66.562,66.575,81300000.0
2008-11-10 15:44:00,66.588,66.598,66.572,66.588,67230000.0
2008-11-10 15:45:00,66.605,66.606,66.58,66.599,75280000.0
2008-11-10 15:46:00,66.582,66.604,66.576,66.604,78190000.0
2008-11-10 15:47:00,66.599,66.609,66.585,66.599,88240000.0
2008-11-10 15:48:00,66.618,66.618,66.6,66.61,61100000.0
2008-11-10 15:49:00,66.598,66.609,66.594,66.594,125440000.0
2008-11-10 15:50:00,66.593,66.602,66.578,66.591,146420000.0
2008-11-10 15:51:00,66.61,66.61,66.583,66.605,116130000.0
2008-11-10 15:52:00,66.588,66.601,66.583,66.587,135020000.0
2008-11-10 15:53:00,66.582,66.582,66.57,66.571,85310000.0
2008-11-10 15:54:00,66.585,66.589,66.574,66.575,69330000.0
2008-11-10 15:55:00,66.594,66.596,66.57,66.57,73130000.0
2008-11-10 15:56:00,66.559,66.572,66.559,66.567,107290000.0
2008-11-10 15:57:00,66.574,66.601,66.571,66.599,56830000.0
2008-11-10 15:58:00,66.604,66.627,66.593,66.625,35980000.0
2008-11-10 15:59:00,66.617,66.627,66.608,66.617,22950000.0
2008-11-10 16:00:00,66.612,66.613,66.585,66.597,34830000.0
2008-11-10 16:01:00,66.578,66.583,66.511,66.55,49250000.0
2008-11-10 16:02:00,66.556,66.569,66.541,66.569,32130000.0
2008-11-10 16:03:00,66.592,66.598,66.554,66.571,42930000.0
2008-11-10 16:04:00,66.551,66.559,66.526,66.532,77220000.0
2008-11-10 16:05:00,66.529,66.536,66.525,66.536,108610000.0
2008-11-10 16:06:00,66.538,66.543,66.522,66.539,109620000.0
2008-11-10 16:07:00,66.525,66.55,66.525,66.543,97480000.0
2008-11-10 16:08:00,66.561,66.572,66.546,66.552,81320000.0
2008-11-10 16:09:00,66.574,66.574,66.546,66.554,142460000.0
2008-11-10 16:10:00,66.552,66.552,66.534,66.539,72360000.0
2008-11-10 16:11:00,66.522,66.522,66.495,66.501,59700000.0
2008-11-10 16:12:00,66.524,66.524,66.483,66.491,44050000.0
2008-11-10 16:13:00,66.5,66.509,66.498,66.507,15680000.0
2008-11-10 16:14:00,66.516,66.524,66.502,66.516,49290000.0
2008-11-10 16:15:00,66.523,66.523,66.505,66.505,37520000.0
2008-11-10 16:16:00,66.493,66.525,66.492,66.524,109580000.0
2008-11-10 16:17:00,66.546,66.56,66.546,66.56,93800000.0
2008-11-10 16:18:00,66.579,66.579,66.554,66.569,41100000.0
2008-11-10 16:19:00,66.551,66.593,66.551,66.593,33110000.0
2008-11-10 16:20:00,66.571,66.571,66.556,66.565,54650000.0
2008-11-10 16:21:00,66.567,66.567,66.5,66.505,81020000.0
2008-11-10 16:22:00,66.502,66.514,66.486,66.506,72390000.0
2008-11-10 16:23:00,66.53,66.534,66.524,66.53,161030000.0
2008-11-10 16:24:00,66.538,66.538,66.514,66.52,100860000.0
2008-11-10 16:25:00,66.515,66.539,66.515,66.522,62010000.0
2008-11-10 16:26:00,66.526,66.537,66.51,66.535,51200000.0
2008-11-10 16:27:00,66.549,66.549,66.52,66.52,54060000.0
2008-11-10 16:28:00,66.518,66.533,66.514,66.52,58910000.0
2008-11-10 16:29:00,66.509,66.509,66.478,66.478,58260000.0
2008-11-10 16:30:00,66.499,66.499,66.465,66.477,50400000.0
2008-11-10 16:31:00,66.487,66.494,66.483,66.491,86410000.0
2008-11-10 16:32:00,66.508,66.531,66.508,66.523,76580000.0
2008-11-10 16:33:00,66.554,66.58,66.549,66.579,48910000.0
2008-11-10 16:34:00,66.574,66.584,66.549,66.567,68350000.0
2008-11-10 16:35:00,66.578,66.582,66.538,66.538,41440000.0
2008-11-10 16:36:00,66.548,66.548,66.508,66.528,107630000.0
2008-11-10 16:37:00,66.543,66.57,66.523,66.57,69840000.0
2008-11-10 16:38:00,66.552,66.552,66.514,66.514,61240000.0
2008-11-10 16:39:00,66.523,66.529,66.511,66.523,49750000.0
2008-11-10 16:40:00,66.526,66.54,66.525,66.54,135340000.0
2008-11-10 16:41:00,66.536,66.547,66.534,66.537,114890000.0
2008-11-10 16:42:00,66.551,66.563,66.535,66.542,41850000.0
2008-11-10 16:43:00,66.534,66.534,66.523,66.533,79400000.0
2008-11-10 16:44:00,66.537,66.552,66.522,66.522,27130000.0
2008-11-10 16:45:00,66.527,66.54,66.491,66.501,39900000.0
2008-11-10 16:46:00,66.492,66.532,66.49,66.508,73850000.0
2008-11-10 16:47:00,66.508,66.511,66.494,66.497,107730000.0
2008-11-10 16:48:00,66.496,66.505,66.461,66.479,63550000.0
2008-11-10 16:49:00,66.48,66.488,66.45,66.45,86010000.0
2008-11-10 16:50:00,66.427,66.428,66.338,66.369,113170000.0
2008-11-10 16:51:00,66.406,66.406,66.358,66.393,135960000.0
2008-11-10 16:52:00,66.355,66.38,66.348,66.36,64220000.0
2008-11-10 16:53:00,66.363,66.398,66.361,66.383,97210000.0
2008-11-10 16:54:00,66.419,66.419,66.376,66.384,67190000.0
2008-11-10 16:55:00,66.344,66.374,66.311,66.311,104530000.0
2008-11-10 16:56:00,66.32,66.32,66.287,66.305,71320000.0
2008-11-10 16:57:00,66.304,66.305,66.259,66.288,72790000.0
2008-11-10 16:58:00,66.276,66.279,66.265,66.265,93060000.0
2008-11-10 16:59:00,66.275,66.306,66.266,66.295,72950000.0
2008-11-10 17:00:00,66.316,66.327,66.287,66.313,86030000.0
2008-11-10 17:01:00,66.31,66.328,66.295,66.32,74350000.0
2008-11-10 17:02:00,66.333,66.339,66.29,66.309,101410000.0
2008-11-10 17:03:00,66.281,66.309,66.281,66.299,73580000.0
2008-11-10 17:04:00,66.301,66.314,66.29,66.303,81400000.0
2008-11-10 17:05:00,66.302,66.302,66.291,66.302,102950000.0
2008-11-10 17:06:00,66.321,66.341,66.316,66.341,95520000.0
2008-11-10 17:07:00,66.328,66.36,66.323,66.352,111560000.0
2008-11-10 17:08:00,66.361,66.361,66.342,66.347,123950000.0
2008-11-10 17:09:00,66.385,66.394,66.364,66.394,75270000.0
2008-11-10 17:10:00,66.386,66.411,66.386,66.395,74900000.0
2008-11-10 17:11:00,66.377,66.391,66.371,66.374,82920000.0
2008-11-10 17:12:00,66.378,66.384,66.353,66.37,91460000.0
2008-11-10 17:13:00,66.364,66.39,66.364,66.374,46650000.0
2008-11-10 17:14:00,66.374,66.383,66.357,66.367,77090000.0
2008-11-10 17:15:00,66.412,66.412,66.405,66.41,73740000.0
2008-11-10 17:16:00,66.414,66.421,66.402,66.418,100860000.0
2008-11-10 17:17:00,66.431,66.431,66.391,66.401,69800000.0
2008-11-10 17:18:00,66.42,66.423,66.395,66.398,27040000.0
2008-11-10 17:19:00,66.387,66.389,66.368,66.372,44110000.0
2008-11-10 17:20:00,66.369,66.376,66.367,66.374,54640000.0
2008-11-10 17:21:00,66.377,66.377,66.319,66.324,112490000.0
2008-11-10 17:22:00,66.33,66.355,66.285,66.355,74470000.0
2008-11-10 17:23:00,66.386,66.403,66.373,66.4,32760000.0
2008-11-10 17:24:00,66.412,66.423,66.398,66.401,66990000.0
2008-11-10 17:25:00,66.393,66.42,66.38,66.42,69360000.0
2008-11-10 17:26:00,66.439,66.441,66.426,66.426,31300000.0
2008-11-10 17:27:00,66.425,66.425,66.387,66.399,23700000.0
2008-11-10 17:28:00,66.395,66.395,66.367,66.379,41480000.0
2008-11-10 17:29:00,66.381,66.39,66.362,66.383,57450000.0
2008-11-10 17:30:00,66.392,66.397,66.355,66.394,74630000.0
2008-11-10 17:31:00,66.387,66.391,66.377,66.387,86590000.0
2008-11-10 17:32:00,66.382,66.389,66.367,66.369,40610000.0
2008-11-10 17:33:00,66.402,66.402,66.384,66.396,53280000.0
2008-11-10 17:34:00,66.386,66.395,66.364,66.385,39790000.0
2008-11-10 17:35:00,66.375,66.378,66.356,66.371,57920000.0
2008-11-10 17:36:00,66.38,66.382,66.355,66.382,47920000.0
2008-11-10 17:37:00,66.353,66.375,66.347,66.375,58340000.0
2008-11-10 17:38:00,66.378,66.381,66.367,66.369,18850000.0
2008-11-10 17:39:00,66.368,66.371,66.357,66.366,23000000.0
2008-11-10 17:40:00,66.354,66.356,66.332,66.355,46080000.0
2008-11-10 17:41:00,66.355,66.357,66.335,66.342,37230000.0
2008-11-10 17:42:00,66.351,66.379,66.349,66.371,32950000.0
2008-11-10 17:43:00,66.387,66.406,66.384,66.401,53670000.0
2008-11-10 17:44:00,66.431,66.457,66.415,66.428,71100000.0
2008-11-10 17:45:00,66.427,66.439,66.397,66.413,144310000.0
2008-11-10 17:46:00,66.406,66.423,66.39,66.391,81620000.0
2008-11-10 17:47:00,66.393,66.411,66.392,66.411,96620000.0
2008-11-10 17:48:00,66.431,66.431,66.382,66.401,80560000.0
2008-11-10 17:49:00,66.371,66.371,66.3,66.32,56140000.0
2008-11-10 17:50:00,66.336,66.371,66.336,66.361,46190000.0
2008-11-10 17:51:00,66.382,66.382,66.357,66.369,34590000.0
2008-11-10 17:52:00,66.363,66.382,66.352,66.374,83560000.0
2008-11-10 17:53:00,66.384,66.394,66.355,66.368,100500000.0
2008-11-10 17:54:00,66.37,66.373,66.333,66.338,30330000.0
2008-11-10 17:55:00,66.283,66.294,66.236,66.26,67930000.0
2008-11-10 17:56:00,66.252,66.277,66.244,66.277,33290000.0
2008-11-10 17:57:00,66.279,66.284,66.226,66.257,14150000.0
2008-11-10 17:58:00,66.242,66.269,66.242,66.258,57060000.0
2008-11-10 17:59:00,66.25,66.285,66.25,66.28,31220000.0
2008-11-10 18:00:00,66.261,66.28,66.24,66.261,33740000.0
2008-11-10 18:01:00,66.259,66.261,66.237,66.248,104760000.0
2008-11-10 18:02:00,66.244,66.245,66.232,66.243,95560000.0
2008-11-10 18:03:00,66.238,66.241,66.172,66.172,72260000.0
2008-11-10 18:04:00,66.151,66.151,66.126,66.132,70080000.0
2008-11-10 18:05:00,66.141,66.157,66.128,66.154,121350000.0
2008-11-10 18:06:00,66.145,66.153,66.121,66.124,121080000.0
2008-11-10 18:07:00,66.091,66.098,66.048,66.048,46090000.0
2008-11-10 18:08:00,66.073,66.124,66.061,66.106,57620000.0
2008-11-10 18:09:00,66.111,66.157,66.111,66.131,81540000.0
2008-11-10 18:10:00,66.119,66.141,66.112,66.122,69960000.0
2008-11-10 18:11:00,66.12,66.135,66.108,66.125,62730000.0
2008-11-10 18:12:00,66.143,66.144,66.123,66.131,39890000.0
2008-11-10 18:13:00,66.122,66.137,66.086,66.105,74690000.0
2008-11-10 18:14:00,66.109,66.14,66.108,66.116,88750000.0
2008-11-10 18:15:00,66.148,66.148,66.105,66.119,64190000.0
2008-11-10 18:16:00,66.093,66.114,66.093,66.098,83730000.0
2008-11-10 18:17:00,66.089,66.091,66.07,66.08,68910000.0
2008-11-10 18:18:00,66.097,66.138,66.092,66.131,69700000.0
2008-11-10 18:19:00,66.114,66.149,66.114,66.149,78070000.0
2008-11-10 18:20:00,66.156,66.182,66.138,66.15,59880000.0
2008-11-10 18:21:00,66.153,66.168,66.138,66.168,63710000.0
2008-11-10 18:22:00,66.17,66.17,66.144,66.167,83360000.0
2008-11-10 18:23:00,66.189,66.208,66.184,66.202,48860000.0
2008-11-10 18:24:00,66.225,66.23,66.174,66.215,34430000.0
2008-11-10 18:25:00,66.216,66.24,66.208,66.218,72020000.0
2008-11-10 18:26:00,66.215,66.233,66.215,66.233,71890000.0
2008-11-10 18:27:00,66.234,66.238,66.185,66.207,126460000.0
2008-11-10 18:28:00,66.203,66.216,66.189,66.209,108170000.0
2008-11-10 18:29:00,66.198,66.218,66.176,66.181,82300000.0
2008-11-10 18:30:00,66.204,66.228,66.199,66.227,82700000.0
2008-11-10 18:31:00,66.199,66.209,66.161,66.164,125510000.0
2008-11-10 18:32:00,66.153,66.161,66.133,66.144,134770000.0
2008-11-10 18:33:00,66.151,66.151,66.134,66.14,74550000.0
2008-11-10 18:34:00,66.153,66.153,66.136,66.147,59810000.0
2008-11-10 18:35:00,66.142,66.152,66.138,66.138,68920000.0
2008-11-10 18:36:00,66.118,66.118,66.096,66.116,105440000.0
2008-11-10 18:37:00,66.145,66.169,66.142,66.167,93620000.0
2008-11-10 18:38:00,66.169,66.191,66.142,66.154,109880000.0
2008-11-10 18:39:00,66.166,66.167,66.11,66.124,53670000.0
2008-11-10 18:40:00,66.097,66.12,66.088,66.103,80250000.0
2008-11-10 18:41:00,66.102,66.106,66.077,66.091,76500000.0
2008-11-10 18:42:00,66.11,66.11,66.08,66.084,81020000.0
2008-11-10 18:43:00,66.095,66.11,66.074,66.089,91000000.0
2008-11-10 18:44:00,66.082,66.082,66.064,66.067,106430000.0
2008-11-10 18:45:00,66.074,66.077,66.037,66.046,103570000.0
2008-11-10 18:46:00,66.043,66.067,66.026,66.067,71180000.0
2008-11-10 18:47:00,66.016,66.036,65.911,65.924,79710000.0
2008-11-10 18:48:00,65.909,65.911,65.867,65.878,90290000.0
2008-11-10 18:49:00,65.852,65.853,65.823,65.844,89440000.0
2008-11-10 18:50:00,65.829,65.829,65.791,65.798,102000000.0
2008-11-10 18:51:00,65.874,65.887,65.783,65.817,50960000.0
2008-11-10 18:52:00,65.761,65.775,65.752,65.771,83270000.0
2008-11-10 18:53:00,65.777,65.78,65.732,65.751,94280000.0
2008-11-10 18:54:00,65.729,65.735,65.685,65.703,70850000.0
2008-11-10 18:55:00,65.683,65.71,65.683,65.691,76750000.0
2008-11-10 18:56:00,65.68,65.701,65.655,65.668,111070000.0
2008-11-10 18:57:00,65.67,65.693,65.668,65.679,94010000.0
2008-11-10 18:58:00,65.667,65.678,65.646,65.658,103280000.0
2008-11-10 18:59:00,65.639,65.639,65.604,65.619,151660000.0
2008-11-10 19:00:00,65.623,65.625,65.579,65.593,116220000.0
2008-11-10 19:01:00,65.594,65.61,65.592,65.61,108160000.0
2008-11-10 19:02:00,65.594,65.618,65.575,65.618,114240000.0
2008-11-10 19:03:00,65.645,65.652,65.632,65.648,98830000.0
2008-11-10 19:04:00,65.664,65.685,65.646,65.667,34070000.0
2008-11-10 19:05:00,65.692,65.71,65.679,65.7,78040000.0
2008-11-10 19:06:00,65.714,65.714,65.685,65.706,87630000.0
2008-11-10 19:07:00,65.712,65.73,65.712,65.73,101520000.0
2008-11-10 19:08:00,65.739,65.759,65.737,65.748,90460000.0
2008-11-10 19:09:00,65.753,65.753,65.743,65.752,74730000.0
2008-11-10 19:10:00,65.773,65.804,65.77,65.775,71960000.0
2008-11-10 19:11:00,65.818,65.818,65.773,65.773,82540000.0
2008-11-10 19:12:00,65.81,65.812,65.766,65.775,116180000.0
2008-11-10 19:13:00,65.773,65.775,65.767,65.767,83100000.0
2008-11-10 19:14:00,65.759,65.759,65.723,65.723,59760000.0
2008-11-10 19:15:00,65.775,65.775,65.719,65.738,92140000.0
2008-11-10 19:16:00,65.743,65.775,65.736,65.773,66370000.0
2008-11-10 19:17:00,65.757,65.772,65.748,65.748,50120000.0
2008-11-10 19:18:00,65.787,65.787,65.748,65.748,59650000.0
2008-11-10 19:19:00,65.738,65.738,65.68,65.68,91100000.0
2008-11-10 19:20:00,65.684,65.713,65.684,65.695,110730000.0
2008-11-10 19:21:00,65.699,65.701,65.684,65.69,105420000.0
2008-11-10 19:22:00,65.676,65.678,65.665,65.671,76550000.0
2008-11-10 19:23:00,65.674,65.674,65.619,65.654,93210000.0
2008-11-10 19:24:00,65.732,65.742,65.618,65.681,73020000.0
2008-11-10 19:25:00,65.651,65.66,65.641,65.66,86460000.0
2008-11-10 19:26:00,65.664,65.699,65.664,65.699,119080000.0
2008-11-10 19:27:00,65.715,65.717,65.655,65.688,52760000.0
2008-11-10 19:28:00,65.672,65.689,65.65,65.659,99420000.0
2008-11-10 19:29:00,65.642,65.663,65.642,65.653,79330000.0
2008-11-10 19:30:00,65.684,65.684,65.649,65.653,104810000.0
2008-11-10 19:31:00,65.645,65.65,65.629,65.639,89600000.0
2008-11-10 19:32:00,65.633,65.638,65.626,65.634,49230000.0
2008-11-10 19:33:00,65.646,65.648,65.62,65.633,54920000.0
2008-11-10 19:34:00,65.631,65.631,65.6,65.601,109030000.0
2008-11-10 19:35:00,65.604,65.613,65.539,65.602,122470000.0
2008-11-10 19:36:00,65.632,65.632,65.566,65.571,116590000.0
2008-11-10 19:37:00,65.577,65.593,65.556,65.556,112400000.0
2008-11-10 19:38:00,65.548,65.552,65.534,65.537,139240000.0
2008-11-10 19:39:00,65.559,65.571,65.523,65.561,113830000.0
2008-11-10 19:40:00,65.551,65.574,65.508,65.512,89860000.0
2008-11-10 19:41:00,65.482,65.482,65.418,65.46,84810000.0
2008-11-10 19:42:00,65.441,65.441,65.407,65.407,69290000.0
2008-11-10 19:43:00,65.405,65.407,65.37,65.381,99900000.0
2008-11-10 19:44:00,65.384,65.405,65.34,65.387,140620000.0
2008-11-10 19:45:00,65.431,65.432,65.386,65.408,171560000.0
2008-11-10 19:46:00,65.402,65.416,65.4,65.4,100260000.0
2008-11-10 19:47:00,65.4,65.4,65.382,65.391,59270000.0
2008-11-10 19:48:00,65.387,65.413,65.387,65.413,66870000.0
2008-11-10 19:49:00,65.421,65.423,65.404,65.404,90400000.0
2008-11-10 19:50:00,65.399,65.4,65.364,65.384,148510000.0
2008-11-10 19:51:00,65.409,65.409,65.368,65.368,104350000.0
2008-11-10 19:52:00,65.371,65.378,65.368,65.372,92840000.0
2008-11-10 19:53:00,65.378,65.389,65.363,65.382,80410000.0
2008-11-10 19:54:00,65.41,65.411,65.377,65.38,117130000.0
2008-11-10 19:55:00,65.397,65.421,65.397,65.415,134500000.0
2008-11-10 19:56:00,65.431,65.452,65.429,65.452,107260000.0
2008-11-10 19:57:00,65.488,65.499,65.457,65.472,78360000.0
2008-11-10 19:58:00,65.468,65.47,65.46,65.469,56480000.0
2008-11-10 19:59:00,65.45,65.455,65.436,65.443,57870000.0
2008-11-10 20:00:00,65.471,65.473,65.441,65.441,60330000.0
2008-11-10 20:01:00,65.439,65.452,65.435,65.44,96840000.0
2008-11-10 20:02:00,65.44,65.459,65.436,65.455,59370000.0
2008-11-10 20:03:00,65.493,65.493,65.444,65.444,95000000.0
2008-11-10 20:04:00,65.447,65.457,65.435,65.442,103910000.0
2008-11-10 20:05:00,65.471,65.481,65.453,65.469,105100000.0
2008-11-10 20:06:00,65.483,65.499,65.464,65.498,120200000.0
2008-11-10 20:07:00,65.498,65.502,65.489,65.5,95610000.0
2008-11-10 20:08:00,65.498,65.5,65.464,65.49,70920000.0
2008-11-10 20:09:00,65.518,65.518,65.483,65.513,36200000.0
2008-11-10 20:10:00,65.509,65.509,65.46,65.48,46390000.0
2008-11-10 20:11:00,65.466,65.483,65.45,65.458,84730000.0
2008-11-10 20:12:00,65.485,65.527,65.458,65.485,101230000.0
2008-11-10 20:13:00,65.467,65.479,65.455,65.457,92560000.0
2008-11-10 20:14:00,65.461,65.495,65.45,65.491,38650000.0
2008-11-10 20:15:00,65.511,65.511,65.482,65.483,65180000.0
2008-11-10 20:16:00,65.458,65.467,65.451,65.456,95940000.0
2008-11-10 20:17:00,65.432,65.447,65.418,65.422,63430000.0
2008-11-10 20:18:00,65.463,65.475,65.436,65.469,72520000.0
2008-11-10 20:19:00,65.492,65.512,65.477,65.5,56730000.0
2008-11-10 20:20:00,65.5,65.527,65.495,65.521,59300000.0
2008-11-10 20:21:00,65.557,65.567,65.53,65.538,98950000.0
2008-11-10 20:22:00,65.575,65.587,65.546,65.572,121620000.0
2008-11-10 20:23:00,65.541,65.553,65.54,65.553,97320000.0
2008-11-10 20:24:00,65.581,65.581,65.51,65.524,95690000.0
2008-11-10 20:25:00,65.52,65.549,65.514,65.527,90740000.0
2008-11-10 20:26:00,65.544,65.554,65.542,65.547,71720000.0
2008-11-10 20:27:00,65.578,65.625,65.577,65.624,124040000.0
2008-11-10 20:28:00,65.62,65.638,65.617,65.628,63670000.0
2008-11-10 20:29:00,65.635,65.645,65.62,65.635,77520000.0
2008-11-10 20:30:00,65.658,65.658,65.617,65.639,98000000.0
2008-11-10 20:31:00,65.66,65.663,65.635,65.65,91560000.0
2008-11-10 20:32:00,65.637,65.656,65.629,65.64,95450000.0
2008-11-10 20:33:00,65.664,65.664,65.638,65.652,117650000.0
2008-11-10 20:34:00,65.634,65.636,65.613,65.626,95770000.0
2008-11-10 20:35:00,65.63,65.63,65.605,65.624,70600000.0
2008-11-10 20:36:00,65.639,65.651,65.614,65.648,115450000.0
2008-11-10 20:37:00,65.69,65.732,65.644,65.718,78400000.0
2008-11-10 20:38:00,65.726,65.74,65.718,65.72,21360000.0
2008-11-10 20:39:00,65.739,65.739,65.701,65.703,30170000.0
2008-11-10 20:40:00,65.73,65.73,65.709,65.726,99710000.0
2008-11-10 20:41:00,65.708,65.738,65.69,65.734,106910000.0
2008-11-10 20:42:00,65.762,65.763,65.74,65.746,116950000.0
2008-11-10 20:43:00,65.718,65.725,65.697,65.718,126600000.0
2008-11-10 20:44:00,65.692,65.7,65.682,65.689,90460000.0
2008-11-10 20:45:00,65.685,65.689,65.651,65.663,75600000.0
2008-11-10 20:46:00,65.64,65.646,65.624,65.629,77090000.0
2008-11-10 20:47:00,65.626,65.635,65.622,65.635,12780000.0
2008-11-10 20:48:00,65.652,65.654,65.604,65.635,16080000.0
2008-11-10 20:49:00,65.609,65.633,65.608,65.617,14990000.0
2008-11-10 20:50:00,65.638,65.638,65.629,65.629,3760000.0
2008-11-10 20:51:00,65.648,65.656,65.634,65.656,11660000.0
2008-11-10 20:52:00,65.654,65.667,65.632,65.635,17730000.0
2008-11-10 20:53:00,65.665,65.675,65.648,65.668,16150000.0
2008-11-10 20:54:00,65.678,65.681,65.65,65.677,15810000.0
2008-11-10 20:55:00,65.692,65.706,65.675,65.706,10040000.0
2008-11-10 20:56:00,65.703,65.716,65.692,65.696,19990000.0
2008-11-10 20:57:00,65.721,65.721,65.712,65.712,4920000.0
2008-11-10 20:58:00,65.706,65.72,65.706,65.711,12960000.0
2008-11-10 20:59:00,65.718,65.718,65.691,65.708,11350000.0
2008-11-10 21:00:00,65.725,65.735,65.689,65.704,12250000.0
2008-11-10 21:01:00,65.705,65.727,65.688,65.717,21720000.0
2008-11-10 21:02:00,65.698,65.717,65.692,65.709,12960000.0
2008-11-10 21:03:00,65.73,65.73,65.698,65.698,10740000.0
2008-11-10 21:04:00,65.714,65.714,65.711,65.711,2820000.0
2008-11-10 21:05:00,65.715,65.727,65.712,65.727,12050000.0
2008-11-10 21:06:00,65.759,65.759,65.728,65.738,14270000.0
2008-11-10 21:07:00,65.726,65.744,65.726,65.744,5080000.0
2008-11-10 21:08:00,65.779,65.779,65.769,65.771,14360000.0
2008-11-10 21:09:00,65.779,65.79,65.764,65.764,7130000.0
2008-11-10 21:10:00,65.748,65.763,65.748,65.756,6050000.0
2008-11-10 21:11:00,65.775,65.786,65.767,65.767,13140000.0
2008-11-10 21:12:00,65.784,65.784,65.762,65.766,7560000.0
2008-11-10 21:13:00,65.784,65.79,65.784,65.786,5260000.0
2008-11-10 21:14:00,65.769,65.783,65.769,65.775,18630000.0
2008-11-10 21:15:00,65.79,65.794,65.78,65.794,13340000.0
2008-11-10 21:16:00,65.802,65.803,65.787,65.79,12780000.0
2008-11-10 21:17:00,65.756,65.756,65.746,65.746,9770000.0
2008-11-10 21:18:00,65.769,65.769,65.698,65.709,10940000.0
2008-11-10 21:19:00,65.715,65.728,65.715,65.728,9770000.0
2008-11-10 21:20:00,65.723,65.74,65.714,65.714,14330000.0
2008-11-10 21:21:00,65.758,65.766,65.694,65.713,12960000.0
2008-11-10 21:22:00,65.718,65.754,65.718,65.746,10140000.0
2008-11-10 21:23:00,65.744,65.755,65.744,65.751,15200000.0
2008-11-10 21:24:00,65.748,65.759,65.734,65.758,12020000.0
2008-11-10 21:25:00,65.723,65.739,65.712,65.721,13940000.0
2008-11-10 21:26:00,65.723,65.744,65.72,65.736,7920000.0
2008-11-10 21:27:00,65.74,65.75,65.728,65.748,15850000.0
2008-11-10 21:28:00,65.735,65.755,65.727,65.751,16340000.0
2008-11-10 21:29:00,65.737,65.745,65.708,65.729,19540000.0
2008-11-10 21:30:00,65.71,65.71,65.699,65.709,11320000.0
2008-11-10 21:31:00,65.71,65.716,65.71,65.716,2640000.0
2008-11-10 21:32:00,65.69,65.69,65.677,65.677,4130000.0
2008-11-10 21:33:00,65.679,65.679,65.668,65.668,3760000.0
2008-11-10 21:34:00,65.653,65.663,65.648,65.648,12290000.0
2008-11-10 21:35:00,65.652,65.677,65.651,65.67,13130000.0
2008-11-10 21:36:00,65.683,65.683,65.652,65.662,11690000.0
2008-11-10 21:37:00,65.696,65.704,65.681,65.704,13510000.0
2008-11-10 21:38:00,65.698,65.698,65.673,65.689,12200000.0
2008-11-10 21:39:00,65.712,65.714,65.704,65.711,15580000.0
2008-11-10 21:40:00,65.72,65.731,65.711,65.729,11530000.0
2008-11-10 21:41:00,65.719,65.747,65.701,65.709,18090000.0
2008-11-10 21:42:00,65.727,65.746,65.684,65.696,13380000.0
2008-11-10 21:43:00,65.709,65.726,65.709,65.713,13760000.0
2008-11-10 21:44:00,65.718,65.719,65.718,65.719,3380000.0
2008-11-10 21:45:00,65.725,65.734,65.716,65.722,17890000.0
2008-11-10 21:46:00,65.739,65.743,65.711,65.741,15110000.0
2008-11-10 21:47:00,65.684,65.698,65.669,65.677,19340000.0
2008-11-10 21:48:00,65.674,65.674,65.665,65.669,13420000.0
2008-11-10 21:49:00,65.676,65.682,65.664,65.67,17330000.0
2008-11-10 21:50:00,65.686,65.686,65.635,65.641,13710000.0
2008-11-10 21:51:00,65.658,65.659,65.634,65.655,9570000.0
2008-11-10 21:52:00,65.679,65.686,65.674,65.677,8300000.0
2008-11-10 21:53:00,65.692,65.698,65.681,65.689,19720000.0
2008-11-10 21:54:00,65.725,65.735,65.718,65.73,9990000.0
2008-11-10 21:55:00,65.736,65.753,65.727,65.744,7370000.0
2008-11-10 21:56:00,65.738,65.74,65.732,65.732,15030000.0
2008-11-10 21:57:00,65.745,65.76,65.714,65.715,9770000.0
2008-11-10 21:58:00,65.689,65.705,65.685,65.691,13350000.0
2008-11-10 21:59:00,65.697,65.721,65.688,65.721,11120000.0
2008-11-10 22:00:00,65.722,65.722,65.681,65.683,13550000.0
2008-11-10 22:01:00,65.645,65.655,65.597,65.621,15400000.0
2008-11-10 22:02:00,65.615,65.622,65.615,65.617,17180000.0
2008-11-10 22:03:00,65.622,65.622,65.611,65.611,3610000.0
2008-11-10 22:04:00,65.596,65.623,65.59,65.594,14770000.0
2008-11-10 22:05:00,65.616,65.62,65.616,65.62,3760000.0
2008-11-10 22:06:00,65.64,65.641,65.608,65.621,6100000.0
2008-11-10 22:07:00,65.588,65.592,65.586,65.592,11120000.0
2008-11-10 22:08:00,65.596,65.634,65.584,65.62,9200000.0
2008-11-10 22:09:00,65.634,65.653,65.599,65.599,9950000.0
2008-11-10 22:10:00,65.587,65.62,65.585,65.608,21430000.0
2008-11-10 22:11:00,65.59,65.59,65.572,65.574,7510000.0
2008-11-10 22:12:00,65.574,65.583,65.562,65.577,15230000.0
2008-11-10 22:13:00,65.558,65.563,65.543,65.563,15060000.0
2008-11-10 22:14:00,65.557,65.573,65.557,65.573,3940000.0
2008-11-10 22:15:00,65.601,65.601,65.567,65.567,9950000.0
2008-11-10 22:16:00,65.56,65.565,65.543,65.554,14130000.0
2008-11-10 22:17:00,65.528,65.554,65.513,65.513,17310000.0
2008-11-10 22:18:00,65.528,65.534,65.516,65.52,15250000.0
2008-11-10 22:19:00,65.558,65.581,65.539,65.539,8670000.0
2008-11-10 22:20:00,65.548,65.548,65.519,65.534,8270000.0
2008-11-10 22:21:00,65.583,65.583,65.573,65.577,14870000.0
2008-11-10 22:22:00,65.551,65.564,65.521,65.534,5640000.0
2008-11-10 22:23:00,65.492,65.511,65.479,65.504,21080000.0
2008-11-10 22:24:00,65.501,65.508,65.498,65.505,20890000.0
2008-11-10 22:25:00,65.525,65.525,65.512,65.524,10410000.0
2008-11-10 22:26:00,65.512,65.512,65.495,65.502,11130000.0
2008-11-10 22:27:00,65.521,65.521,65.504,65.504,3010000.0
2008-11-10 22:28:00,65.468,65.469,65.426,65.438,12060000.0
2008-11-10 22:29:00,65.461,65.474,65.46,65.466,17970000.0
2008-11-10 22:30:00,65.473,65.486,65.462,65.465,10340000.0
2008-11-10 22:31:00,65.488,65.51,65.48,65.493,14680000.0
2008-11-10 22:32:00,65.479,65.502,65.465,65.502,17660000.0
2008-11-10 22:33:00,65.514,65.515,65.505,65.514,13900000.0
2008-11-10 22:34:00,65.5,65.501,65.478,65.501,13180000.0
2008-11-10 22:35:00,65.52,65.534,65.508,65.508,12590000.0
2008-11-10 22:36:00,65.521,65.54,65.519,65.534,21480000.0
2008-11-10 22:37:00,65.539,65.539,65.515,65.517,7140000.0
2008-11-10 22:38:00,65.494,65.506,65.49,65.494,11890000.0
2008-11-10 22:39:00,65.486,65.5,65.471,65.471,5450000.0
2008-11-10 22:40:00,65.472,65.492,65.457,65.457,12210000.0
2008-11-10 22:41:00,65.47,65.482,65.458,65.469,16800000.0
2008-11-10 22:42:00,65.496,65.496,65.488,65.488,5450000.0
2008-11-10 22:43:00,65.511,65.527,65.496,65.526,15490000.0
2008-11-10 22:44:00,65.536,65.543,65.527,65.538,16980000.0
2008-11-10 22:45:00,65.532,65.532,65.483,65.483,8490000.0
2008-11-10 22:46:00,65.488,65.522,65.484,65.505,10720000.0
2008-11-10 22:47:00,65.504,65.508,65.486,65.486,12810000.0
2008-11-10 22:48:00,65.516,65.522,65.498,65.503,19610000.0
2008-11-10 22:49:00,65.516,65.525,65.498,65.523,10180000.0
2008-11-10 22:50:00,65.547,65.55,65.538,65.538,10340000.0
2008-11-10 22:51:00,65.585,65.622,65.578,65.585,16770000.0
2008-11-10 22:52:00,65.606,65.606,65.589,65.596,9620000.0
2008-11-10 22:53:00,65.607,65.614,65.59,65.594,12630000.0
2008-11-10 22:54:00,65.593,65.598,65.545,65.564,10640000.0
2008-11-10 22:55:00,65.571,65.585,65.57,65.574,12990000.0
2008-11-10 22:56:00,65.565,65.578,65.565,65.574,14280000.0
2008-11-10 22:57:00,65.594,65.594,65.572,65.587,13460000.0
2008-11-10 22:58:00,65.591,65.593,65.589,65.593,5110000.0
2008-11-10 22:59:00,65.609,65.61,65.6,65.6,16380000.0
2008-11-10 23:00:00,65.645,65.647,65.623,65.625,13150000.0
2008-11-10 23:01:00,65.624,65.632,65.605,65.612,10900000.0
2008-11-10 23:03:00,65.632,65.632,65.605,65.605,37870000.0
2008-11-10 23:04:00,65.609,65.609,65.608,65.608,51050000.0
2008-11-10 23:06:00,65.643,65.643,65.614,65.64,36010000.0
2008-11-10 23:07:00,65.629,65.629,65.627,65.628,50320000.0
2008-11-10 23:08:00,65.638,65.645,65.633,65.645,19900000.0
2008-11-10 23:09:00,65.673,65.684,65.647,65.676,62520000.0
2008-11-10 23:10:00,65.672,65.677,65.67,65.677,72280000.0
2008-11-10 23:11:00,65.693,65.714,65.693,65.713,65850000.0
2008-11-10 23:12:00,65.747,65.747,65.734,65.744,57370000.0
2008-11-10 23:13:00,65.734,65.737,65.727,65.737,80480000.0
2008-11-10 23:14:00,65.727,65.731,65.726,65.729,95140000.0
2008-11-10 23:15:00,65.758,65.758,65.736,65.744,84450000.0
2008-11-10 23:16:00,65.746,65.748,65.738,65.738,53490000.0
2008-11-10 23:17:00,65.746,65.747,65.738,65.738,56510000.0
2008-11-10 23:18:00,65.765,65.767,65.758,65.758,71300000.0
2008-11-10 23:20:00,65.728,65.729,65.726,65.728,36910000.0
2008-11-10 23:21:00,65.75,65.75,65.722,65.731,49410000.0
2008-11-10 23:22:00,65.72,65.725,65.72,65.725,18510000.0
2008-11-10 23:23:00,65.758,65.76,65.756,65.76,60800000.0
2008-11-10 23:24:00,65.74,65.74,65.705,65.707,72570000.0
2008-11-10 23:25:00,65.699,65.707,65.698,65.7,64000000.0
2008-11-10 23:26:00,65.709,65.71,65.707,65.708,56060000.0
2008-11-10 23:27:00,65.726,65.728,65.691,65.695,80560000.0
2008-11-10 23:28:00,65.665,65.668,65.659,65.667,101370000.0
2008-11-10 23:29:00,65.664,65.712,65.664,65.712,85210000.0
2008-11-10 23:30:00,65.743,65.743,65.693,65.693,56490000.0
2008-11-10 23:32:00,65.699,65.717,65.667,65.717,37720000.0
2008-11-10 23:33:00,65.755,65.771,65.743,65.769,50240000.0
2008-11-10 23:34:00,65.754,65.756,65.741,65.753,22250000.0
2008-11-10 23:35:00,65.771,65.785,65.762,65.785,61760000.0
2008-11-10 23:36:00,65.775,65.775,65.763,65.768,70530000.0
2008-11-10 23:38:00,65.741,65.758,65.729,65.749,33920000.0
2008-11-10 23:39:00,65.777,65.778,65.73,65.733,51150000.0
2008-11-10 23:40:00,65.748,65.75,65.747,65.749,18870000.0
2008-11-10 23:41:00,65.744,65.762,65.744,65.758,63060000.0
2008-11-10 23:42:00,65.793,65.794,65.755,65.759,71650000.0
2008-11-10 23:43:00,65.767,65.77,65.767,65.769,65520000.0
2008-11-10 23:45:00,65.779,65.779,65.765,65.769,36190000.0
2008-11-10 23:46:00,65.734,65.734,65.723,65.728,48800000.0
2008-11-10 23:47:00,65.754,65.76,65.743,65.757,19850000.0
2008-11-10 23:48:00,65.744,65.744,65.732,65.732,57470000.0
2008-11-10 23:49:00,65.736,65.736,65.73,65.73,66040000.0
2008-11-10 23:50:00,65.755,65.758,65.751,65.752,60820000.0
2008-11-10 23:51:00,65.737,65.737,65.728,65.728,53400000.0
2008-11-10 23:52:00,65.751,65.769,65.734,65.762,78700000.0
2008-11-10 23:53:00,65.776,65.776,65.737,65.746,92200000.0
2008-11-10 23:54:00,65.771,65.771,65.735,65.735,82460000.0
2008-11-10 23:55:00,65.742,65.754,65.742,65.754,55960000.0
2008-11-10 23:56:00,65.768,65.779,65.767,65.767,49110000.0
2008-11-10 23:57:00,65.793,65.793,65.782,65.782,65720000.0
2008-11-10 23:58:00,65.755,65.755,65.744,65.744,62040000.0
2008-11-10 23:59:00,65.75,65.755,65.749,65.751,65110000.0
2008-11-11 00:00:00,65.768,65.768,65.744,65.744,72710000.0
2008-11-11 00:01:00,65.739,65.762,65.736,65.76,60600000.0
2008-11-11 00:02:00,65.732,65.744,65.732,65.743,80310000.0
2008-11-11 00:03:00,65.762,65.762,65.744,65.751,40640000.0
2008-11-11 00:04:00,65.731,65.743,65.731,65.742,48480000.0
2008-11-11 00:05:00,65.73,65.734,65.729,65.73,70690000.0
2008-11-11 00:06:00,65.755,65.758,65.751,65.753,65570000.0
2008-11-11 00:07:00,65.705,65.706,65.698,65.706,74150000.0
2008-11-11 00:08:00,65.713,65.713,65.702,65.708,91360000.0
2008-11-11 00:09:00,65.747,65.748,65.74,65.742,99440000.0
2008-11-11 00:12:00,65.741,65.741,65.71,65.736,34590000.0
2008-11-11 00:15:00,65.765,65.765,65.735,65.735,35750000.0
2008-11-11 00:16:00,65.739,65.739,65.737,65.738,53500000.0
2008-11-11 00:18:00,65.763,65.763,65.726,65.733,38490000.0
2008-11-11 00:21:00,65.749,65.749,65.746,65.749,34060000.0
2008-11-11 00:23:00,65.717,65.717,65.708,65.715,38930000.0
2008-11-11 00:24:00,65.723,65.726,65.72,65.72,46750000.0
2008-11-11 00:25:00,65.731,65.738,65.731,65.733,22520000.0
2008-11-11 00:26:00,65.746,65.749,65.74,65.741,63510000.0
2008-11-11 00:27:00,65.76,65.76,65.735,65.735,68330000.0
2008-11-11 00:28:00,65.736,65.737,65.731,65.732,74440000.0
2008-11-11 00:29:00,65.74,65.746,65.733,65.737,59900000.0
2008-11-11 00:30:00,65.772,65.776,65.736,65.776,84650000.0
2008-11-11 00:31:00,65.753,65.754,65.74,65.753,104780000.0
2008-11-11 00:33:00,65.796,65.797,65.789,65.792,39080000.0
2008-11-11 00:34:00,65.767,65.767,65.758,65.76,49670000.0
2008-11-11 00:35:00,65.763,65.763,65.754,65.761,18440000.0
2008-11-11 00:36:00,65.78,65.782,65.756,65.756,66080000.0
2008-11-11 00:37:00,65.76,65.767,65.759,65.764,72940000.0
2008-11-11 00:38:00,65.741,65.763,65.741,65.763,68350000.0
2008-11-11 00:39:00,65.731,65.737,65.688,65.691,55260000.0
2008-11-11 00:40:00,65.674,65.674,65.662,65.662,88750000.0
2008-11-11 00:41:00,65.665,65.669,65.654,65.654,98460000.0
2008-11-11 00:42:00,65.676,65.676,65.646,65.654,87510000.0
2008-11-11 00:44:00,65.659,65.663,65.654,65.658,40450000.0
2008-11-11 00:45:00,65.692,65.692,65.665,65.665,53610000.0
2008-11-11 00:47:00,65.675,65.683,65.675,65.683,39730000.0
2008-11-11 00:48:00,65.736,65.736,65.712,65.718,50760000.0
2008-11-11 00:51:00,65.757,65.757,65.751,65.751,38900000.0
2008-11-11 00:54:00,65.765,65.765,65.736,65.748,39840000.0
2008-11-11 00:55:00,65.753,65.753,65.742,65.747,55680000.0
2008-11-11 00:57:00,65.78,65.78,65.764,65.764,38450000.0
2008-11-11 00:59:00,65.776,65.776,65.758,65.768,34110000.0
2008-11-11 01:00:00,65.807,65.807,65.799,65.799,46690000.0
2008-11-11 01:02:00,65.786,65.792,65.772,65.791,41520000.0
2008-11-11 01:03:00,65.779,65.779,65.778,65.778,46520000.0
2008-11-11 01:04:00,65.788,65.795,65.781,65.783,22140000.0
2008-11-11 01:05:00,65.788,65.79,65.786,65.79,71370000.0
2008-11-11 01:06:00,65.82,65.82,65.786,65.786,73180000.0
2008-11-11 01:08:00,65.816,65.816,65.809,65.809,39650000.0
2008-11-11 01:09:00,65.752,65.76,65.745,65.745,50070000.0
2008-11-11 01:11:00,65.765,65.774,65.743,65.774,36550000.0
2008-11-11 01:12:00,65.77,65.77,65.741,65.753,51680000.0
2008-11-11 01:13:00,65.757,65.76,65.757,65.758,20760000.0
2008-11-11 01:14:00,65.751,65.757,65.749,65.756,62770000.0
2008-11-11 01:15:00,65.783,65.783,65.746,65.746,75200000.0
2008-11-11 01:17:00,65.728,65.729,65.726,65.728,35760000.0
2008-11-11 01:18:00,65.766,65.766,65.76,65.76,54760000.0
2008-11-11 01:19:00,65.733,65.733,65.729,65.732,20710000.0
2008-11-11 01:20:00,65.739,65.764,65.733,65.764,59150000.0
2008-11-11 01:21:00,65.761,65.763,65.743,65.755,69370000.0
2008-11-11 01:22:00,65.765,65.77,65.761,65.761,68150000.0
2008-11-11 01:24:00,65.771,65.781,65.766,65.766,31050000.0
2008-11-11 01:25:00,65.767,65.77,65.745,65.745,51210000.0
2008-11-11 01:26:00,65.747,65.747,65.742,65.746,18030000.0
2008-11-11 01:27:00,65.775,65.776,65.737,65.737,63630000.0
2008-11-11 01:28:00,65.706,65.713,65.696,65.7,63190000.0
2008-11-11 01:29:00,65.705,65.706,65.693,65.693,63270000.0
2008-11-11 01:30:00,65.721,65.721,65.645,65.66,54000000.0
2008-11-11 01:31:00,65.648,65.653,65.636,65.648,78600000.0
2008-11-11 01:32:00,65.656,65.658,65.652,65.652,100180000.0
2008-11-11 01:33:00,65.675,65.677,65.669,65.673,82570000.0
2008-11-11 01:34:00,65.663,65.663,65.649,65.651,52720000.0
2008-11-11 01:35:00,65.664,65.681,65.664,65.669,45910000.0
2008-11-11 01:36:00,65.701,65.701,65.681,65.681,65270000.0
2008-11-11 01:37:00,65.689,65.696,65.689,65.691,62110000.0
2008-11-11 01:38:00,65.698,65.722,65.695,65.722,66180000.0
2008-11-11 01:39:00,65.751,65.751,65.725,65.725,69620000.0
2008-11-11 01:40:00,65.724,65.724,65.711,65.718,58690000.0
2008-11-11 01:41:00,65.745,65.746,65.738,65.738,82910000.0
2008-11-11 01:42:00,65.711,65.716,65.709,65.709,39310000.0
2008-11-11 01:43:00,65.713,65.715,65.709,65.711,45600000.0
2008-11-11 01:44:00,65.715,65.717,65.71,65.716,72010000.0
2008-11-11 01:45:00,65.731,65.735,65.703,65.713,68610000.0
2008-11-11 01:46:00,65.698,65.7,65.696,65.698,75020000.0
2008-11-11 01:47:00,65.685,65.685,65.679,65.679,83100000.0
2008-11-11 01:48:00,65.704,65.704,65.66,65.668,99580000.0
2008-11-11 01:49:00,65.653,65.657,65.65,65.65,83110000.0
2008-11-11 01:50:00,65.634,65.635,65.628,65.628,75170000.0
2008-11-11 01:51:00,65.651,65.653,65.627,65.644,25740000.0
2008-11-11 01:53:00,65.599,65.599,65.596,65.599,35400000.0
2008-11-11 01:54:00,65.626,65.628,65.582,65.583,49520000.0
2008-11-11 01:55:00,65.559,65.563,65.551,65.551,19540000.0
2008-11-11 01:56:00,65.556,65.557,65.549,65.556,61990000.0
2008-11-11 01:57:00,65.58,65.581,65.544,65.553,67990000.0
2008-11-11 01:58:00,65.556,65.566,65.554,65.556,64140000.0
2008-11-11 02:01:00,65.552,65.583,65.552,65.567,52380000.0
2008-11-11 02:02:00,65.558,65.564,65.551,65.564,81690000.0
2008-11-11 02:03:00,65.581,65.581,65.558,65.567,54250000.0
2008-11-11 02:04:00,65.56,65.562,65.551,65.558,53860000.0
2008-11-11 02:05:00,65.562,65.562,65.534,65.541,33380000.0
2008-11-11 02:06:00,65.559,65.559,65.508,65.517,36020000.0
2008-11-11 02:07:00,65.502,65.508,65.464,65.503,17550000.0
2008-11-11 02:08:00,65.507,65.507,65.443,65.461,81530000.0
2008-11-11 02:09:00,65.411,65.435,65.411,65.435,60050000.0
2008-11-11 02:10:00,65.444,65.445,65.434,65.44,53540000.0
2008-11-11 02:11:00,65.424,65.426,65.42,65.42,31350000.0
2008-11-11 02:12:00,65.455,65.455,65.433,65.433,40370000.0
2008-11-11 02:13:00,65.404,65.404,65.361,65.368,13820000.0
2008-11-11 02:14:00,65.355,65.374,65.323,65.323,39520000.0
2008-11-11 02:15:00,65.343,65.343,65.312,65.318,69580000.0
2008-11-11 02:16:00,65.308,65.331,65.297,65.315,84930000.0
2008-11-11 02:17:00,65.309,65.314,65.303,65.308,96810000.0
2008-11-11 02:18:00,65.341,65.341,65.276,65.276,74860000.0
2008-11-11 02:19:00,65.275,65.276,65.254,65.276,50320000.0
2008-11-11 02:20:00,65.287,65.294,65.282,65.29,80860000.0
2008-11-11 02:21:00,65.313,65.313,65.285,65.289,53140000.0
2008-11-11 02:22:00,65.28,65.282,65.254,65.261,55600000.0
2008-11-11 02:23:00,65.252,65.274,65.252,65.274,32320000.0
2008-11-11 02:24:00,65.274,65.317,65.274,65.292,35390000.0
2008-11-11 02:25:00,65.302,65.308,65.299,65.308,15100000.0
2008-11-11 02:26:00,65.325,65.359,65.325,65.356,81730000.0
2008-11-11 02:27:00,65.319,65.326,65.319,65.322,49650000.0
2008-11-11 02:28:00,65.326,65.327,65.317,65.317,80660000.0
2008-11-11 02:29:00,65.331,65.344,65.326,65.344,54960000.0
2008-11-11 02:30:00,65.37,65.37,65.311,65.315,57810000.0
2008-11-11 02:31:00,65.295,65.301,65.275,65.29,35450000.0
2008-11-11 02:32:00,65.278,65.287,65.278,65.282,36450000.0
2008-11-11 02:33:00,65.303,65.303,65.273,65.273,5630000.0
2008-11-11 02:34:00,65.255,65.273,65.255,65.259,56780000.0
2008-11-11 02:35:00,65.245,65.271,65.224,65.271,36500000.0
2008-11-11 02:36:00,65.305,65.305,65.268,65.279,38090000.0
2008-11-11 02:37:00,65.289,65.291,65.252,65.252,17480000.0
2008-11-11 02:38:00,65.253,65.265,65.22,65.22,53260000.0
2008-11-11 02:39:00,65.246,65.246,65.207,65.216,55390000.0
2008-11-11 02:40:00,65.223,65.232,65.172,65.23,31420000.0
2008-11-11 02:41:00,65.219,65.219,65.162,65.199,34770000.0
2008-11-11 02:42:00,65.196,65.202,65.165,65.189,17870000.0
2008-11-11 02:43:00,65.207,65.238,65.195,65.229,38080000.0
2008-11-11 02:44:00,65.243,65.284,65.243,65.284,66630000.0
2008-11-11 02:45:00,65.272,65.273,65.256,65.268,89490000.0
2008-11-11 02:46:00,65.259,65.264,65.255,65.258,99800000.0
2008-11-11 02:47:00,65.253,65.294,65.253,65.294,79490000.0
2008-11-11 02:48:00,65.281,65.281,65.234,65.234,49950000.0
2008-11-11 02:49:00,65.235,65.235,65.207,65.207,75300000.0
2008-11-11 02:50:00,65.214,65.214,65.192,65.197,54600000.0
2008-11-11 02:51:00,65.222,65.222,65.184,65.184,54700000.0
2008-11-11 02:52:00,65.163,65.163,65.141,65.141,32760000.0
2008-11-11 02:53:00,65.129,65.147,65.119,65.147,36110000.0
2008-11-11 02:54:00,65.123,65.127,65.063,65.063,13140000.0
2008-11-11 02:55:00,65.067,65.078,65.019,65.025,14730000.0
2008-11-11 02:56:00,65.024,65.091,65.024,65.073,70320000.0
2008-11-11 02:57:00,65.103,65.107,65.075,65.091,83400000.0
2008-11-11 02:58:00,65.075,65.085,65.048,65.085,101310000.0
2008-11-11 02:59:00,65.102,65.164,65.092,65.137,75420000.0
2008-11-11 03:00:00,65.17,65.17,65.118,65.118,51780000.0
2008-11-11 03:01:00,65.121,65.15,65.117,65.126,78460000.0
2008-11-11 03:02:00,65.144,65.207,65.144,65.207,54750000.0
2008-11-11 03:03:00,65.201,65.201,65.142,65.143,62630000.0
2008-11-11 03:04:00,65.129,65.137,65.129,65.137,33710000.0
2008-11-11 03:05:00,65.154,65.186,65.154,65.186,35610000.0
2008-11-11 03:06:00,65.215,65.215,65.187,65.188,10400000.0
2008-11-11 03:07:00,65.194,65.194,65.171,65.171,39710000.0
2008-11-11 03:08:00,65.159,65.175,65.159,65.159,75600000.0
2008-11-11 03:09:00,65.183,65.183,65.164,65.179,90080000.0
2008-11-11 03:10:00,65.195,65.221,65.195,65.215,94440000.0
2008-11-11 03:11:00,65.23,65.242,65.221,65.234,83050000.0
2008-11-11 03:12:00,65.265,65.265,65.238,65.243,48000000.0
2008-11-11 03:13:00,65.229,65.237,65.221,65.237,77530000.0
2008-11-11 03:14:00,65.248,65.262,65.232,65.254,54040000.0
2008-11-11 03:15:00,65.299,65.308,65.276,65.3,57570000.0
2008-11-11 03:16:00,65.269,65.297,65.261,65.261,32530000.0
2008-11-11 03:17:00,65.248,65.267,65.244,65.267,36380000.0
2008-11-11 03:18:00,65.297,65.297,65.275,65.275,10130000.0
2008-11-11 03:19:00,65.292,65.313,65.287,65.313,84470000.0
2008-11-11 03:20:00,65.302,65.302,65.268,65.296,93320000.0
2008-11-11 03:21:00,65.262,65.292,65.262,65.286,81740000.0
2008-11-11 03:22:00,65.295,65.295,65.259,65.264,48690000.0
2008-11-11 03:23:00,65.25,65.28,65.25,65.277,82940000.0
2008-11-11 03:24:00,65.31,65.31,65.257,65.292,47780000.0
2008-11-11 03:25:00,65.295,65.33,65.295,65.3,58280000.0
2008-11-11 03:26:00,65.305,65.331,65.302,65.31,32320000.0
2008-11-11 03:27:00,65.314,65.314,65.241,65.256,32770000.0
2008-11-11 03:28:00,65.252,65.276,65.252,65.263,13960000.0
2008-11-11 03:29:00,65.27,65.292,65.264,65.277,53870000.0
2008-11-11 03:30:00,65.259,65.259,65.256,65.258,55040000.0
2008-11-11 03:31:00,65.248,65.255,65.248,65.25,34690000.0
2008-11-11 03:32:00,65.256,65.256,65.25,65.25,34690000.0
2008-11-11 03:33:00,65.283,65.289,65.269,65.269,18920000.0
2008-11-11 03:34:00,65.28,65.294,65.28,65.28,32550000.0
2008-11-11 03:35:00,65.263,65.263,65.253,65.258,34120000.0
2008-11-11 03:36:00,65.279,65.279,65.258,65.258,9380000.0
2008-11-11 03:37:00,65.248,65.255,65.246,65.25,33160000.0
2008-11-11 03:38:00,65.259,65.298,65.259,65.288,35910000.0
2008-11-11 03:39:00,65.259,65.259,65.246,65.246,4890000.0
2008-11-11 03:40:00,65.224,65.224,65.2,65.2,87140000.0
2008-11-11 03:41:00,65.205,65.205,65.195,65.199,49900000.0
2008-11-11 03:42:00,65.223,65.223,65.195,65.206,78110000.0
2008-11-11 03:43:00,65.222,65.256,65.214,65.226,51180000.0
2008-11-11 03:44:00,65.213,65.233,65.213,65.225,59140000.0
2008-11-11 03:45:00,65.262,65.262,65.234,65.255,32410000.0
2008-11-11 03:46:00,65.252,65.262,65.251,65.251,40060000.0
2008-11-11 03:47:00,65.256,65.256,65.253,65.254,12000000.0
2008-11-11 03:48:00,65.271,65.311,65.269,65.28,55890000.0
2008-11-11 03:49:00,65.267,65.275,65.258,65.26,33200000.0
2008-11-11 03:50:00,65.245,65.247,65.232,65.247,35130000.0
2008-11-11 03:51:00,65.278,65.278,65.244,65.244,6790000.0
2008-11-11 03:52:00,65.229,65.237,65.222,65.237,14350000.0
2008-11-11 03:53:00,65.227,65.23,65.227,65.227,83920000.0
2008-11-11 03:54:00,65.23,65.232,65.223,65.227,55680000.0
2008-11-11 03:55:00,65.232,65.232,65.185,65.191,53020000.0
2008-11-11 03:56:00,65.197,65.203,65.192,65.192,35750000.0
2008-11-11 03:57:00,65.258,65.258,65.175,65.184,34000000.0
2008-11-11 03:58:00,65.176,65.191,65.176,65.185,10170000.0
2008-11-11 03:59:00,65.195,65.204,65.176,65.18,35980000.0
2008-11-11 04:00:00,65.208,65.222,65.195,65.216,35720000.0
2008-11-11 04:01:00,65.215,65.22,65.215,65.22,4690000.0
2008-11-11 04:02:00,65.206,65.247,65.206,65.246,37850000.0
2008-11-11 04:03:00,65.245,65.249,65.216,65.231,35850000.0
2008-11-11 04:04:00,65.248,65.248,65.229,65.229,4770000.0
2008-11-11 04:05:00,65.208,65.222,65.196,65.201,33010000.0
2008-11-11 04:06:00,65.217,65.233,65.213,65.233,12920000.0
2008-11-11 04:07:00,65.216,65.251,65.216,65.251,6790000.0
2008-11-11 04:08:00,65.22,65.243,65.213,65.234,77910000.0
2008-11-11 04:09:00,65.258,65.258,65.244,65.25,67150000.0
2008-11-11 04:10:00,65.213,65.235,65.213,65.235,37230000.0
2008-11-11 04:11:00,65.248,65.263,65.237,65.256,72170000.0
2008-11-11 04:12:00,65.237,65.243,65.224,65.243,91220000.0
2008-11-11 04:13:00,65.235,65.276,65.235,65.276,94320000.0
2008-11-11 04:14:00,65.256,65.308,65.256,65.288,80020000.0
2008-11-11 04:15:00,65.294,65.294,65.268,65.279,51090000.0
2008-11-11 04:16:00,65.264,65.272,65.255,65.269,84130000.0
2008-11-11 04:17:00,65.271,65.316,65.261,65.31,51420000.0
2008-11-11 04:18:00,65.307,65.316,65.275,65.316,56980000.0
2008-11-11 04:19:00,65.312,65.351,65.312,65.351,35840000.0
2008-11-11 04:20:00,65.353,65.378,65.339,65.349,36620000.0
2008-11-11 04:21:00,65.379,65.379,65.362,65.376,10820000.0
2008-11-11 04:22:00,65.4,65.414,65.321,65.321,34200000.0
2008-11-11 04:23:00,65.336,65.388,65.336,65.387,37100000.0
2008-11-11 04:24:00,65.411,65.411,65.399,65.404,8300000.0
2008-11-11 04:25:00,65.407,65.422,65.395,65.408,33380000.0
2008-11-11 04:26:00,65.434,65.442,65.412,65.412,37710000.0
2008-11-11 04:27:00,65.442,65.442,65.408,65.422,12650000.0
2008-11-11 04:28:00,65.414,65.414,65.36,65.387,69350000.0
2008-11-11 04:29:00,65.368,65.388,65.354,65.379,65620000.0
2008-11-11 04:30:00,65.403,65.403,65.365,65.388,69980000.0
2008-11-11 04:31:00,65.362,65.384,65.362,65.384,71880000.0
2008-11-11 04:32:00,65.362,65.381,65.354,65.376,37670000.0
2008-11-11 04:33:00,65.388,65.399,65.364,65.386,66610000.0
2008-11-11 04:34:00,65.414,65.441,65.406,65.438,83420000.0
2008-11-11 04:35:00,65.431,65.451,65.421,65.433,90750000.0
2008-11-11 04:36:00,65.454,65.454,65.432,65.454,82190000.0
2008-11-11 04:37:00,65.443,65.443,65.404,65.419,47900000.0
2008-11-11 04:38:00,65.399,65.431,65.399,65.425,79900000.0
2008-11-11 04:39:00,65.427,65.43,65.427,65.428,52900000.0
2008-11-11 04:40:00,65.436,65.436,65.384,65.384,56010000.0
2008-11-11 04:41:00,65.388,65.409,65.373,65.373,35530000.0
2008-11-11 04:42:00,65.414,65.414,65.371,65.382,35760000.0
2008-11-11 04:43:00,65.359,65.37,65.348,65.37,16790000.0
2008-11-11 04:44:00,65.382,65.383,65.306,65.319,78320000.0
2008-11-11 04:45:00,65.335,65.335,65.303,65.317,67310000.0
2008-11-11 04:46:00,65.323,65.358,65.323,65.354,71670000.0
2008-11-11 04:47:00,65.32,65.332,65.313,65.327,65060000.0
2008-11-11 04:48:00,65.343,65.343,65.324,65.338,43890000.0
2008-11-11 04:49:00,65.341,65.344,65.328,65.339,92180000.0
2008-11-11 04:50:00,65.335,65.335,65.313,65.332,60780000.0
2008-11-11 04:51:00,65.356,65.371,65.338,65.371,65960000.0
2008-11-11 04:52:00,65.373,65.373,65.355,65.368,65460000.0
2008-11-11 04:53:00,65.377,65.396,65.374,65.396,74930000.0
2008-11-11 04:54:00,65.386,65.386,65.35,65.367,76590000.0
2008-11-11 04:55:00,65.369,65.402,65.358,65.402,42510000.0
2008-11-11 04:56:00,65.4,65.4,65.351,65.385,67510000.0
2008-11-11 04:57:00,65.391,65.391,65.349,65.386,84550000.0
2008-11-11 04:58:00,65.382,65.392,65.375,65.385,93040000.0
2008-11-11 04:59:00,65.342,65.375,65.342,65.343,79300000.0
2008-11-11 05:00:00,65.375,65.398,65.342,65.386,51320000.0
2008-11-11 05:01:00,65.386,65.42,65.377,65.42,77630000.0
2008-11-11 05:02:00,65.419,65.448,65.405,65.443,58220000.0
2008-11-11 05:03:00,65.427,65.441,65.413,65.421,57320000.0
2008-11-11 05:04:00,65.431,65.431,65.385,65.385,37000000.0
2008-11-11 05:05:00,65.391,65.424,65.386,65.424,36800000.0
2008-11-11 05:06:00,65.411,65.411,65.397,65.404,6650000.0
2008-11-11 05:07:00,65.401,65.415,65.401,65.415,76830000.0
2008-11-11 05:08:00,65.39,65.403,65.384,65.403,70450000.0
2008-11-11 05:09:00,65.415,65.418,65.402,65.418,67880000.0
2008-11-11 05:10:00,65.418,65.431,65.417,65.425,36180000.0
2008-11-11 05:11:00,65.424,65.43,65.404,65.424,67710000.0
2008-11-11 05:12:00,65.417,65.421,65.397,65.416,89660000.0
2008-11-11 05:13:00,65.409,65.416,65.402,65.416,94090000.0
2008-11-11 05:14:00,65.409,65.423,65.407,65.423,81620000.0
2008-11-11 05:15:00,65.433,65.433,65.406,65.418,50620000.0
2008-11-11 05:16:00,65.408,65.422,65.403,65.417,81690000.0
2008-11-11 05:17:00,65.388,65.413,65.375,65.39,54590000.0
2008-11-11 05:18:00,65.411,65.411,65.385,65.395,58150000.0
2008-11-11 05:19:00,65.371,65.383,65.371,65.383,32390000.0
2008-11-11 05:20:00,65.36,65.376,65.354,65.376,36100000.0
2008-11-11 05:21:00,65.375,65.375,65.351,65.351,9950000.0
2008-11-11 05:22:00,65.348,65.411,65.348,65.411,32320000.0
2008-11-11 05:23:00,65.399,65.421,65.381,65.383,37580000.0
2008-11-11 05:24:00,65.386,65.386,65.379,65.386,11860000.0
2008-11-11 05:25:00,65.386,65.386,65.373,65.386,56110000.0
2008-11-11 05:26:00,65.377,65.384,65.373,65.378,31310000.0
2008-11-11 05:27:00,65.401,65.401,65.359,65.364,36910000.0
2008-11-11 05:28:00,65.383,65.418,65.383,65.418,10140000.0
2008-11-11 05:29:00,65.43,65.444,65.421,65.421,69790000.0
2008-11-11 05:30:00,65.428,65.44,65.421,65.435,82610000.0
2008-11-11 05:31:00,65.422,65.463,65.422,65.463,93960000.0
2008-11-11 05:32:00,65.463,65.49,65.463,65.484,79610000.0
2008-11-11 05:33:00,65.501,65.501,65.43,65.468,51420000.0
2008-11-11 05:34:00,65.468,65.489,65.466,65.484,80400000.0
2008-11-11 05:35:00,65.475,65.482,65.457,65.475,52980000.0
2008-11-11 05:36:00,65.491,65.491,65.462,65.478,59170000.0
2008-11-11 05:37:00,65.465,65.475,65.453,65.466,37850000.0
2008-11-11 05:38:00,65.453,65.472,65.453,65.468,33260000.0
2008-11-11 05:39:00,65.486,65.486,65.463,65.473,8290000.0
2008-11-11 05:40:00,65.473,65.494,65.473,65.487,56660000.0
2008-11-11 05:41:00,65.467,65.481,65.461,65.461,31420000.0
2008-11-11 05:42:00,65.492,65.492,65.455,65.461,35170000.0
2008-11-11 05:43:00,65.463,65.463,65.455,65.458,9610000.0
2008-11-11 05:44:00,65.448,65.456,65.444,65.444,37590000.0
2008-11-11 05:45:00,65.458,65.458,65.418,65.434,9910000.0
2008-11-11 05:46:00,65.427,65.445,65.422,65.445,14310000.0
2008-11-11 05:47:00,65.431,65.431,65.416,65.419,88120000.0
2008-11-11 05:48:00,65.433,65.433,65.393,65.393,50670000.0
2008-11-11 05:49:00,65.399,65.402,65.381,65.4,56090000.0
2008-11-11 05:50:00,65.398,65.404,65.396,65.398,33300000.0
2008-11-11 05:51:00,65.413,65.413,65.385,65.398,39090000.0
2008-11-11 05:52:00,65.404,65.411,65.396,65.396,16220000.0
2008-11-11 05:53:00,65.397,65.403,65.392,65.395,11110000.0
2008-11-11 05:54:00,65.409,65.422,65.394,65.416,20580000.0
2008-11-11 05:55:00,65.399,65.413,65.399,65.413,8670000.0
2008-11-11 05:56:00,65.402,65.42,65.402,65.409,13780000.0
2008-11-11 05:57:00,65.446,65.453,65.425,65.449,13440000.0
2008-11-11 05:58:00,65.478,65.489,65.459,65.461,15850000.0
2008-11-11 05:59:00,65.476,65.52,65.476,65.514,8080000.0
2008-11-11 06:00:00,65.532,65.552,65.53,65.545,12990000.0
2008-11-11 06:01:00,65.541,65.564,65.54,65.546,12510000.0
2008-11-11 06:02:00,65.55,65.577,65.55,65.577,11120000.0
2008-11-11 06:03:00,65.578,65.606,65.564,65.606,15280000.0
2008-11-11 06:04:00,65.577,65.596,65.575,65.59,13370000.0
2008-11-11 06:05:00,65.622,65.626,65.594,65.605,13700000.0
2008-11-11 06:06:00,65.629,65.629,65.607,65.621,10960000.0
2008-11-11 06:07:00,65.635,65.643,65.592,65.606,15140000.0
2008-11-11 06:08:00,65.611,65.627,65.601,65.603,16550000.0
2008-11-11 06:09:00,65.63,65.63,65.591,65.597,18510000.0
2008-11-11 06:10:00,65.616,65.619,65.585,65.619,18120000.0
2008-11-11 06:11:00,65.625,65.625,65.567,65.567,13930000.0
2008-11-11 06:12:00,65.578,65.578,65.524,65.562,20940000.0
2008-11-11 06:13:00,65.536,65.55,65.534,65.549,18060000.0
2008-11-11 06:14:00,65.546,65.557,65.542,65.544,12320000.0
2008-11-11 06:15:00,65.556,65.556,65.522,65.528,12050000.0
2008-11-11 06:16:00,65.517,65.54,65.512,65.54,11820000.0
2008-11-11 06:17:00,65.541,65.541,65.522,65.526,7320000.0
2008-11-11 06:18:00,65.544,65.544,65.52,65.533,9980000.0
2008-11-11 06:19:00,65.513,65.521,65.508,65.52,15840000.0
2008-11-11 06:20:00,65.49,65.542,65.49,65.542,13190000.0
2008-11-11 06:21:00,65.559,65.559,65.539,65.546,9760000.0
2008-11-11 06:22:00,65.546,65.559,65.531,65.55,16970000.0
2008-11-11 06:23:00,65.515,65.525,65.509,65.521,12610000.0
2008-11-11 06:24:00,65.532,65.532,65.491,65.491,10070000.0
2008-11-11 06:25:00,65.496,65.512,65.496,65.512,8070000.0
2008-11-11 06:26:00,65.476,65.526,65.476,65.526,18070000.0
2008-11-11 06:27:00,65.482,65.501,65.48,65.493,14950000.0
2008-11-11 06:28:00,65.491,65.502,65.48,65.48,17650000.0
2008-11-11 06:29:00,65.487,65.502,65.482,65.502,14630000.0
2008-11-11 06:30:00,65.543,65.543,65.479,65.479,14990000.0
2008-11-11 06:31:00,65.487,65.487,65.477,65.478,9580000.0
2008-11-11 06:32:00,65.49,65.516,65.482,65.5,13530000.0
2008-11-11 06:33:00,65.553,65.563,65.527,65.527,18290000.0
2008-11-11 06:34:00,65.535,65.561,65.535,65.561,4170000.0
2008-11-11 06:35:00,65.57,65.584,65.548,65.565,14570000.0
2008-11-11 06:36:00,65.568,65.606,65.561,65.606,18550000.0
2008-11-11 06:37:00,65.595,65.625,65.595,65.625,7930000.0
2008-11-11 06:38:00,65.595,65.621,65.583,65.609,16370000.0
2008-11-11 06:39:00,65.619,65.619,65.576,65.581,18300000.0
2008-11-11 06:40:00,65.574,65.585,65.569,65.575,11440000.0
2008-11-11 06:41:00,65.569,65.589,65.567,65.581,16010000.0
2008-11-11 06:42:00,65.609,65.609,65.496,65.496,9620000.0
2008-11-11 06:43:00,65.497,65.5,65.454,65.454,12470000.0
2008-11-11 06:44:00,65.464,65.468,65.455,65.465,17730000.0
2008-11-11 06:45:00,65.483,65.483,65.424,65.431,15610000.0
2008-11-11 06:46:00,65.46,65.467,65.444,65.45,19730000.0
2008-11-11 06:47:00,65.456,65.463,65.438,65.463,12350000.0
2008-11-11 06:48:00,65.476,65.494,65.47,65.487,11260000.0
2008-11-11 06:49:00,65.488,65.495,65.474,65.48,14810000.0
2008-11-11 06:50:00,65.474,65.479,65.452,65.452,11860000.0
2008-11-11 06:51:00,65.475,65.485,65.462,65.485,7540000.0
2008-11-11 06:52:00,65.473,65.479,65.454,65.466,16510000.0
2008-11-11 06:53:00,65.45,65.488,65.445,65.488,14310000.0
2008-11-11 06:54:00,65.468,65.468,65.413,65.413,9130000.0
2008-11-11 06:55:00,65.434,65.443,65.415,65.442,16180000.0
2008-11-11 06:56:00,65.426,65.435,65.426,65.435,7740000.0
2008-11-11 06:57:00,65.451,65.469,65.443,65.458,17580000.0
2008-11-11 06:58:00,65.447,65.464,65.447,65.459,10000000.0
2008-11-11 06:59:00,65.46,65.46,65.433,65.44,16590000.0
2008-11-11 07:00:00,65.47,65.471,65.441,65.441,16460000.0
2008-11-11 07:01:00,65.439,65.468,65.436,65.457,12800000.0
2008-11-11 07:02:00,65.44,65.44,65.398,65.4,16750000.0
2008-11-11 07:03:00,65.442,65.45,65.417,65.417,14110000.0
2008-11-11 07:04:00,65.408,65.418,65.39,65.414,19410000.0
2008-11-11 07:05:00,65.42,65.432,65.404,65.408,10880000.0
2008-11-11 07:06:00,65.429,65.429,65.394,65.395,7880000.0
2008-11-11 07:07:00,65.392,65.405,65.382,65.4,14160000.0
2008-11-11 07:08:00,65.374,65.411,65.374,65.385,12050000.0
2008-11-11 07:09:00,65.41,65.41,65.381,65.398,11490000.0
2008-11-11 07:10:00,65.395,65.424,65.395,65.408,17500000.0
2008-11-11 07:11:00,65.412,65.413,65.399,65.413,10320000.0
2008-11-11 07:12:00,65.436,65.436,65.415,65.415,14080000.0
2008-11-11 07:13:00,65.425,65.425,65.405,65.421,15660000.0
2008-11-11 07:15:00,65.426,65.426,65.403,65.405,11300000.0
2008-11-11 07:16:00,65.4,65.403,65.38,65.38,15580000.0
2008-11-11 07:17:00,65.377,65.387,65.372,65.382,13980000.0
2008-11-11 07:18:00,65.36,65.377,65.349,65.349,22590000.0
2008-11-11 07:19:00,65.357,65.379,65.357,65.373,10560000.0
2008-11-11 07:20:00,65.364,65.378,65.364,65.371,12030000.0
2008-11-11 07:21:00,65.373,65.375,65.36,65.372,11690000.0
2008-11-11 07:22:00,65.382,65.382,65.371,65.375,8490000.0
2008-11-11 07:23:00,65.375,65.385,65.369,65.381,18820000.0
2008-11-11 07:24:00,65.401,65.401,65.354,65.354,9630000.0
2008-11-11 07:25:00,65.361,65.361,65.342,65.356,13800000.0
2008-11-11 07:26:00,65.362,65.379,65.347,65.379,9950000.0
2008-11-11 07:27:00,65.385,65.385,65.352,65.362,10530000.0
2008-11-11 07:28:00,65.342,65.347,65.33,65.343,16200000.0
2008-11-11 07:29:00,65.347,65.353,65.331,65.339,12960000.0
2008-11-11 07:30:00,65.337,65.34,65.327,65.338,15440000.0
2008-11-11 07:31:00,65.34,65.346,65.333,65.346,13790000.0
2008-11-11 07:32:00,65.347,65.347,65.333,65.334,9580000.0
2008-11-11 07:33:00,65.353,65.353,65.321,65.324,8640000.0
2008-11-11 07:34:00,65.317,65.345,65.317,65.333,12230000.0
2008-11-11 07:35:00,65.331,65.331,65.311,65.326,18510000.0
2008-11-11 07:36:00,65.339,65.348,65.325,65.325,14520000.0
2008-11-11 07:37:00,65.335,65.335,65.325,65.331,7710000.0
2008-11-11 07:38:00,65.333,65.34,65.326,65.329,15830000.0
2008-11-11 07:39:00,65.329,65.329,65.295,65.295,10930000.0
2008-11-11 07:40:00,65.291,65.292,65.255,65.255,14390000.0
2008-11-11 07:41:00,65.272,65.281,65.267,65.281,8090000.0
2008-11-11 07:42:00,65.285,65.329,65.285,65.327,12710000.0
2008-11-11 07:43:00,65.313,65.324,65.306,65.312,23060000.0
2008-11-11 07:44:00,65.324,65.341,65.324,65.336,7900000.0
2008-11-11 07:45:00,65.336,65.336,65.302,65.308,9390000.0
2008-11-11 07:46:00,65.31,65.329,65.307,65.329,9400000.0
2008-11-11 07:47:00,65.317,65.341,65.315,65.315,21330000.0
2008-11-11 07:48:00,65.325,65.325,65.301,65.306,9250000.0
2008-11-11 07:49:00,65.323,65.334,65.321,65.328,13420000.0
2008-11-11 07:50:00,65.329,65.335,65.324,65.335,12210000.0
2008-11-11 07:51:00,65.361,65.363,65.343,65.363,9260000.0
2008-11-11 07:52:00,65.346,65.354,65.335,65.341,19420000.0
2008-11-11 07:53:00,65.328,65.349,65.328,65.349,9660000.0
2008-11-11 07:54:00,65.346,65.346,65.322,65.322,17330000.0
2008-11-11 07:55:00,65.328,65.351,65.328,65.35,16750000.0
2008-11-11 07:56:00,65.341,65.362,65.337,65.362,15070000.0
2008-11-11 07:57:00,65.361,65.361,65.343,65.357,16470000.0
2008-11-11 07:58:00,65.36,65.361,65.349,65.361,8260000.0
2008-11-11 07:59:00,65.361,65.364,65.349,65.35,12050000.0
2008-11-11 08:00:00,65.37,65.37,65.347,65.357,11680000.0
2008-11-11 08:01:00,65.348,65.353,65.346,65.346,9380000.0
2008-11-11 08:02:00,65.361,65.361,65.343,65.357,10520000.0
2008-11-11 08:03:00,65.375,65.387,65.37,65.379,17930000.0
2008-11-11 08:04:00,65.4,65.402,65.362,65.362,9430000.0
2008-11-11 08:05:00,65.357,65.365,65.346,65.36,17850000.0
2008-11-11 08:06:00,65.363,65.363,65.336,65.341,9060000.0
2008-11-11 08:07:00,65.353,65.358,65.316,65.325,13900000.0
2008-11-11 08:08:00,65.323,65.327,65.315,65.326,18630000.0
2008-11-11 08:09:00,65.317,65.32,65.303,65.303,8080000.0
2008-11-11 08:10:00,65.311,65.325,65.303,65.303,15070000.0
2008-11-11 08:11:00,65.295,65.332,65.295,65.332,9330000.0
2008-11-11 08:12:00,65.324,65.324,65.31,65.323,13710000.0
2008-11-11 08:13:00,65.33,65.33,65.314,65.326,16720000.0
2008-11-11 08:14:00,65.335,65.338,65.318,65.335,19110000.0
2008-11-11 08:15:00,65.332,65.358,65.326,65.358,13970000.0
2008-11-11 08:16:00,65.355,65.409,65.355,65.406,17320000.0
2008-11-11 08:17:00,65.381,65.398,65.372,65.398,15110000.0
2008-11-11 08:18:00,65.384,65.384,65.361,65.365,8760000.0
2008-11-11 08:19:00,65.376,65.376,65.363,65.372,6590000.0
2008-11-11 08:20:00,65.362,65.37,65.355,65.355,6400000.0
2008-11-11 08:21:00,65.372,65.372,65.322,65.336,13420000.0
2008-11-11 08:22:00,65.341,65.354,65.337,65.354,14840000.0
2008-11-11 08:23:00,65.342,65.352,65.338,65.341,11090000.0
2008-11-11 08:24:00,65.365,65.365,65.354,65.357,18960000.0
2008-11-11 08:25:00,65.358,65.364,65.344,65.364,19160000.0
2008-11-11 08:26:00,65.366,65.366,65.36,65.36,7700000.0
2008-11-11 08:28:00,65.369,65.369,65.357,65.368,9200000.0
2008-11-11 08:29:00,65.328,65.357,65.317,65.317,19660000.0
2008-11-11 08:30:00,65.338,65.338,65.318,65.318,7150000.0
2008-11-11 08:31:00,65.293,65.3,65.288,65.298,16740000.0
2008-11-11 08:32:00,65.299,65.322,65.299,65.307,12990000.0
2008-11-11 08:33:00,65.311,65.311,65.303,65.308,12850000.0
2008-11-11 08:34:00,65.318,65.32,65.316,65.317,11690000.0
2008-11-11 08:35:00,65.324,65.338,65.317,65.329,12820000.0
2008-11-11 08:36:00,65.323,65.326,65.309,65.311,19420000.0
2008-11-11 08:37:00,65.315,65.349,65.311,65.348,12250000.0
2008-11-11 08:38:00,65.346,65.367,65.34,65.357,13300000.0
2008-11-11 08:39:00,65.369,65.369,65.34,65.353,9210000.0
2008-11-11 08:40:00,65.335,65.335,65.257,65.268,14330000.0
2008-11-11 08:41:00,65.274,65.283,65.244,65.253,15660000.0
2008-11-11 08:42:00,65.274,65.274,65.219,65.236,15510000.0
2008-11-11 08:43:00,65.23,65.239,65.213,65.239,14390000.0
2008-11-11 08:44:00,65.231,65.254,65.231,65.253,8310000.0
2008-11-11 08:45:00,65.259,65.259,65.241,65.244,9990000.0
2008-11-11 08:47:00,65.234,65.234,65.227,65.228,17170000.0
2008-11-11 08:48:00,65.255,65.255,65.222,65.222,10510000.0
2008-11-11 08:49:00,65.233,65.258,65.233,65.251,15400000.0
2008-11-11 08:50:00,65.237,65.26,65.236,65.26,12020000.0
2008-11-11 08:51:00,65.262,65.262,65.237,65.25,10710000.0
2008-11-11 08:52:00,65.222,65.244,65.222,65.23,9620000.0
2008-11-11 08:53:00,65.238,65.246,65.227,65.246,12260000.0
2008-11-11 08:54:00,65.234,65.253,65.224,65.253,9620000.0
2008-11-11 08:55:00,65.228,65.233,65.224,65.224,9820000.0
2008-11-11 08:56:00,65.204,65.214,65.198,65.211,16040000.0
2008-11-11 08:57:00,65.281,65.281,65.2,65.202,20480000.0
2008-11-11 08:58:00,65.197,65.197,65.165,65.174,6590000.0
2008-11-11 08:59:00,65.164,65.214,65.164,65.214,16760000.0
2008-11-11 09:00:00,65.239,65.239,65.218,65.223,7750000.0
2008-11-11 09:01:00,65.217,65.222,65.2,65.212,10540000.0
2008-11-11 09:02:00,65.194,65.226,65.194,65.226,7530000.0
2008-11-11 09:03:00,65.25,65.25,65.215,65.226,15820000.0
2008-11-11 09:04:00,65.219,65.22,65.19,65.19,7750000.0
2008-11-11 09:05:00,65.192,65.192,65.168,65.177,12060000.0
2008-11-11 09:06:00,65.2,65.2,65.16,65.176,17840000.0
2008-11-11 09:07:00,65.183,65.199,65.176,65.197,11470000.0
2008-11-11 09:08:00,65.187,65.187,65.167,65.185,10040000.0
2008-11-11 09:09:00,65.217,65.217,65.191,65.191,7970000.0
2008-11-11 09:10:00,65.193,65.204,65.193,65.199,15680000.0
2008-11-11 09:11:00,65.181,65.202,65.173,65.173,17900000.0
2008-11-11 09:12:00,65.192,65.192,65.15,65.15,11540000.0
2008-11-11 09:13:00,65.178,65.18,65.163,65.163,8650000.0
2008-11-11 09:15:00,65.183,65.183,65.154,65.168,13560000.0
2008-11-11 09:16:00,65.18,65.18,65.173,65.177,12670000.0
2008-11-11 09:17:00,65.165,65.179,65.156,65.179,13150000.0
2008-11-11 09:18:00,65.184,65.184,65.162,65.17,13230000.0
2008-11-11 09:19:00,65.179,65.199,65.179,65.195,21490000.0
2008-11-11 09:20:00,65.185,65.205,65.174,65.198,13490000.0
2008-11-11 09:21:00,65.214,65.214,65.18,65.18,13270000.0
2008-11-11 09:22:00,65.206,65.26,65.206,65.256,9810000.0
2008-11-11 09:23:00,65.24,65.24,65.204,65.226,17690000.0
2008-11-11 09:24:00,65.237,65.237,65.214,65.22,15260000.0
2008-11-11 09:25:00,65.223,65.229,65.217,65.221,14270000.0
2008-11-11 09:26:00,65.23,65.237,65.222,65.231,13880000.0
2008-11-11 09:27:00,65.222,65.239,65.217,65.23,16850000.0
2008-11-11 09:28:00,65.229,65.248,65.225,65.248,8860000.0
2008-11-11 09:29:00,65.262,65.263,65.249,65.263,7900000.0
2008-11-11 09:30:00,65.261,65.275,65.257,65.273,19010000.0
2008-11-11 09:31:00,65.252,65.267,65.252,65.267,14180000.0
2008-11-11 09:32:00,65.234,65.26,65.234,65.26,7330000.0
2008-11-11 09:33:00,65.236,65.236,65.21,65.219,7520000.0
2008-11-11 09:34:00,65.238,65.242,65.206,65.206,21010000.0
2008-11-11 09:35:00,65.209,65.221,65.209,65.211,11840000.0
2008-11-11 09:36:00,65.243,65.243,65.214,65.214,12060000.0
2008-11-11 09:37:00,65.228,65.235,65.211,65.211,19050000.0
2008-11-11 09:38:00,65.218,65.218,65.17,65.177,10720000.0
2008-11-11 09:39:00,65.177,65.2,65.168,65.173,16830000.0
2008-11-11 09:40:00,65.182,65.188,65.142,65.153,19430000.0
2008-11-11 09:41:00,65.155,65.165,65.135,65.155,15820000.0
2008-11-11 09:42:00,65.165,65.168,65.158,65.168,8310000.0
2008-11-11 09:43:00,65.147,65.152,65.126,65.143,15860000.0
2008-11-11 09:44:00,65.143,65.154,65.14,65.146,19050000.0
2008-11-11 09:45:00,65.166,65.166,65.14,65.15,11160000.0
2008-11-11 09:46:00,65.132,65.158,65.132,65.158,16640000.0
2008-11-11 09:47:00,65.172,65.192,65.161,65.192,12640000.0
2008-11-11 09:48:00,65.201,65.201,65.165,65.165,7320000.0
2008-11-11 09:49:00,65.171,65.18,65.156,65.169,17520000.0
2008-11-11 09:50:00,65.187,65.2,65.171,65.178,22420000.0
2008-11-11 09:51:00,65.189,65.198,65.156,65.188,19610000.0
2008-11-11 09:52:00,65.203,65.203,65.166,65.174,14470000.0
2008-11-11 09:53:00,65.19,65.2,65.152,65.152,9400000.0
2008-11-11 09:54:00,65.148,65.148,65.124,65.146,13380000.0
2008-11-11 09:55:00,65.122,65.126,65.101,65.101,14700000.0
2008-11-11 09:56:00,65.103,65.105,65.072,65.088,19630000.0
2008-11-11 09:57:00,65.081,65.081,65.044,65.056,10340000.0
2008-11-11 09:58:00,65.047,65.059,65.008,65.008,8690000.0
2008-11-11 09:59:00,65.013,65.013,64.979,64.985,14690000.0
2008-11-11 10:00:00,64.987,64.987,64.946,64.957,12240000.0
2008-11-11 10:01:00,64.946,65.0,64.946,65.0,10380000.0
2008-11-11 10:02:00,64.966,65.003,64.963,65.003,14620000.0
2008-11-11 10:03:00,65.007,65.017,64.965,64.97,20510000.0
2008-11-11 10:04:00,64.99,65.002,64.97,64.976,14650000.0
2008-11-11 10:05:00,64.996,65.005,64.987,64.987,11680000.0
2008-11-11 10:06:00,65.014,65.024,64.984,65.006,15260000.0
2008-11-11 10:07:00,65.007,65.07,65.007,65.07,13370000.0
2008-11-11 10:08:00,65.061,65.061,65.044,65.055,8650000.0
2008-11-11 10:09:00,65.068,65.071,65.041,65.048,15450000.0
2008-11-11 10:10:00,65.046,65.075,65.044,65.061,19050000.0
2008-11-11 10:11:00,65.072,65.095,65.055,65.055,14870000.0
2008-11-11 10:12:00,65.076,65.094,65.062,65.067,17330000.0
2008-11-11 10:13:00,65.04,65.053,65.032,65.044,12070000.0
2008-11-11 10:14:00,65.044,65.089,65.044,65.086,10010000.0
2008-11-11 10:15:00,65.102,65.102,65.059,65.059,10760000.0
2008-11-11 10:16:00,65.074,65.081,65.059,65.059,17480000.0
2008-11-11 10:17:00,65.067,65.067,65.041,65.053,8680000.0
2008-11-11 10:18:00,65.076,65.088,65.05,65.065,11540000.0
2008-11-11 10:19:00,65.072,65.102,65.072,65.102,6280000.0
2008-11-11 10:20:00,65.096,65.096,65.069,65.07,9100000.0
2008-11-11 10:21:00,65.099,65.099,65.07,65.071,12250000.0
2008-11-11 10:22:00,65.083,65.093,65.07,65.089,15960000.0
2008-11-11 10:23:00,65.088,65.101,65.075,65.083,10750000.0
2008-11-11 10:24:00,65.074,65.098,65.069,65.091,10940000.0
2008-11-11 10:25:00,65.086,65.086,65.067,65.084,10550000.0
2008-11-11 10:26:00,65.084,65.091,65.061,65.061,12990000.0
2008-11-11 10:27:00,65.095,65.095,65.06,65.074,13710000.0
2008-11-11 10:28:00,65.036,65.068,65.026,65.063,11130000.0
2008-11-11 10:29:00,65.044,65.057,65.032,65.057,14290000.0
2008-11-11 10:30:00,65.076,65.076,65.05,65.057,10340000.0
2008-11-11 10:31:00,65.066,65.079,65.066,65.079,3570000.0
2008-11-11 10:32:00,65.059,65.088,65.059,65.064,15040000.0
2008-11-11 10:33:00,65.098,65.098,65.069,65.094,15600000.0
2008-11-11 10:34:00,65.067,65.089,65.067,65.073,12770000.0
2008-11-11 10:35:00,65.049,65.067,65.036,65.061,15990000.0
2008-11-11 10:36:00,65.072,65.072,65.015,65.024,18560000.0
2008-11-11 10:37:00,65.037,65.062,65.033,65.056,12960000.0
2008-11-11 10:38:00,65.053,65.062,65.023,65.023,14510000.0
2008-11-11 10:39:00,65.057,65.069,65.035,65.069,19530000.0
2008-11-11 10:40:00,65.047,65.06,65.04,65.044,10790000.0
2008-11-11 10:41:00,65.049,65.077,65.044,65.044,13550000.0
2008-11-11 10:42:00,65.083,65.083,65.046,65.075,15210000.0
2008-11-11 10:43:00,65.07,65.081,65.051,65.069,11480000.0
2008-11-11 10:44:00,65.031,65.051,65.026,65.051,11090000.0
2008-11-11 10:45:00,65.05,65.051,65.03,65.051,15140000.0
2008-11-11 10:46:00,65.045,65.051,65.025,65.051,18210000.0
2008-11-11 10:47:00,65.006,65.021,64.987,64.994,12830000.0
2008-11-11 10:48:00,64.99,65.017,64.981,65.017,19910000.0
2008-11-11 10:49:00,65.01,65.039,65.003,65.038,16180000.0
2008-11-11 10:50:00,65.015,65.023,64.992,64.992,14890000.0
2008-11-11 10:51:00,65.029,65.029,65.006,65.024,12400000.0
2008-11-11 10:52:00,65.02,65.036,65.019,65.021,14080000.0
2008-11-11 10:53:00,65.031,65.031,65.011,65.025,21600000.0
2008-11-11 10:54:00,65.027,65.044,65.015,65.044,10720000.0
2008-11-11 10:55:00,65.024,65.063,65.024,65.046,20320000.0
2008-11-11 10:56:00,65.063,65.071,65.063,65.071,3940000.0
2008-11-11 10:57:00,65.089,65.089,65.071,65.086,10570000.0
2008-11-11 10:58:00,65.055,65.082,65.055,65.082,15250000.0
2008-11-11 10:59:00,65.06,65.101,65.06,65.101,12020000.0
2008-11-11 11:00:00,65.095,65.095,65.056,65.072,11680000.0
2008-11-11 11:01:00,65.066,65.097,65.062,65.097,9280000.0
2008-11-11 11:02:00,65.091,65.152,65.086,65.152,13330000.0
2008-11-11 11:03:00,65.174,65.175,65.143,65.161,13190000.0
2008-11-11 11:04:00,65.189,65.201,65.177,65.177,13940000.0
2008-11-11 11:05:00,65.177,65.177,65.14,65.151,12020000.0
2008-11-11 11:06:00,65.184,65.184,65.147,65.149,14160000.0
2008-11-11 11:07:00,65.134,65.19,65.127,65.19,11540000.0
2008-11-11 11:08:00,65.163,65.167,65.131,65.151,19190000.0
2008-11-11 11:09:00,65.173,65.174,65.148,65.161,18970000.0
2008-11-11 11:10:00,65.185,65.208,65.177,65.208,11120000.0
2008-11-11 11:11:00,65.208,65.212,65.194,65.212,8110000.0
2008-11-11 11:12:00,65.226,65.226,65.164,65.181,11870000.0
2008-11-11 11:13:00,65.182,65.182,65.167,65.177,8840000.0
2008-11-11 11:14:00,65.162,65.174,65.152,65.159,14750000.0
2008-11-11 11:15:00,65.185,65.185,65.123,65.143,12240000.0
2008-11-11 11:16:00,65.135,65.135,65.11,65.11,5820000.0
2008-11-11 11:17:00,65.122,65.126,65.108,65.126,9210000.0
2008-11-11 11:18:00,65.142,65.142,65.113,65.113,8120000.0
2008-11-11 11:19:00,65.126,65.135,65.116,65.133,19050000.0
2008-11-11 11:20:00,65.129,65.129,65.104,65.108,8830000.0
2008-11-11 11:21:00,65.118,65.118,65.087,65.094,19620000.0
2008-11-11 11:22:00,65.105,65.116,65.099,65.116,13750000.0
2008-11-11 11:23:00,65.095,65.11,65.083,65.11,12430000.0
2008-11-11 11:24:00,65.102,65.102,65.084,65.097,6620000.0
2008-11-11 11:25:00,65.104,65.111,65.095,65.111,14770000.0
2008-11-11 11:26:00,65.106,65.113,65.106,65.108,9240000.0
2008-11-11 11:27:00,65.108,65.108,65.065,65.065,13230000.0
2008-11-11 11:28:00,65.078,65.086,65.074,65.086,11310000.0
2008-11-11 11:29:00,65.077,65.079,65.056,65.079,14960000.0
2008-11-11 11:30:00,65.087,65.087,65.046,65.07,14130000.0
2008-11-11 11:31:00,65.091,65.091,65.065,65.083,12480000.0
2008-11-11 11:32:00,65.074,65.113,65.07,65.113,16050000.0
2008-11-11 11:33:00,65.111,65.111,65.07,65.074,8830000.0
2008-11-11 11:34:00,65.083,65.112,65.083,65.1,12100000.0
2008-11-11 11:35:00,65.129,65.152,65.121,65.137,16890000.0
2008-11-11 11:36:00,65.125,65.174,65.122,65.174,16010000.0
2008-11-11 11:37:00,65.188,65.198,65.173,65.182,13370000.0
2008-11-11 11:38:00,65.175,65.175,65.139,65.148,21370000.0
2008-11-11 11:39:00,65.15,65.15,65.136,65.136,8920000.0
2008-11-11 11:40:00,65.135,65.144,65.12,65.135,10710000.0
2008-11-11 11:41:00,65.151,65.171,65.151,65.166,8270000.0
2008-11-11 11:42:00,65.169,65.169,65.143,65.161,17080000.0
2008-11-11 11:43:00,65.178,65.198,65.164,65.174,20320000.0
2008-11-11 11:44:00,65.174,65.221,65.174,65.221,16380000.0
2008-11-11 11:45:00,65.221,65.221,65.158,65.158,15060000.0
2008-11-11 11:46:00,65.18,65.188,65.163,65.163,13380000.0
2008-11-11 11:47:00,65.172,65.199,65.172,65.178,13750000.0
2008-11-11 11:48:00,65.212,65.213,65.167,65.175,15850000.0
2008-11-11 11:49:00,65.179,65.179,65.137,65.137,13330000.0
2008-11-11 11:50:00,65.161,65.167,65.156,65.165,13780000.0
2008-11-11 11:51:00,65.178,65.184,65.161,65.173,20400000.0
2008-11-11 11:52:00,65.165,65.175,65.142,65.148,21780000.0
2008-11-11 11:53:00,65.131,65.147,65.121,65.122,19800000.0
2008-11-11 11:54:00,65.123,65.132,65.113,65.113,10180000.0
2008-11-11 11:55:00,65.116,65.116,65.104,65.11,14270000.0
2008-11-11 11:56:00,65.116,65.15,65.112,65.147,13040000.0
2008-11-11 11:57:00,65.133,65.152,65.119,65.152,13520000.0
2008-11-11 11:58:00,65.125,65.148,65.11,65.11,18060000.0
2008-11-11 11:59:00,65.142,65.144,65.126,65.136,13940000.0
2008-11-11 12:00:00,65.174,65.174,65.111,65.111,16760000.0
2008-11-11 12:01:00,65.129,65.131,65.104,65.115,18440000.0
2008-11-11 12:02:00,65.132,65.137,65.109,65.115,12250000.0
2008-11-11 12:03:00,65.13,65.13,65.085,65.092,11090000.0
2008-11-11 12:04:00,65.104,65.148,65.104,65.145,20470000.0
2008-11-11 12:05:00,65.145,65.145,65.122,65.133,14080000.0
2008-11-11 12:06:00,65.164,65.164,65.134,65.152,9140000.0
2008-11-11 12:07:00,65.134,65.134,65.076,65.076,12060000.0
2008-11-11 12:08:00,65.093,65.117,65.089,65.113,18970000.0
2008-11-11 12:09:00,65.143,65.143,65.115,65.119,7930000.0
2008-11-11 12:10:00,65.096,65.118,65.096,65.108,15830000.0
2008-11-11 12:11:00,65.134,65.213,65.134,65.187,11090000.0
2008-11-11 12:12:00,65.216,65.216,65.186,65.206,13190000.0
2008-11-11 12:13:00,65.204,65.207,65.197,65.2,14890000.0
2008-11-11 12:14:00,65.181,65.184,65.17,65.17,12630000.0
2008-11-11 12:15:00,65.207,65.207,65.163,65.183,13520000.0
2008-11-11 12:16:00,65.208,65.219,65.2,65.219,13380000.0
2008-11-11 12:17:00,65.224,65.24,65.224,65.237,18820000.0
2008-11-11 12:18:00,65.249,65.29,65.248,65.281,15020000.0
2008-11-11 12:19:00,65.287,65.287,65.254,65.274,16040000.0
2008-11-11 12:20:00,65.248,65.27,65.238,65.242,15770000.0
2008-11-11 12:21:00,65.25,65.259,65.229,65.253,12100000.0
2008-11-11 12:22:00,65.255,65.283,65.255,65.283,9990000.0
2008-11-11 12:23:00,65.276,65.285,65.254,65.268,13420000.0
2008-11-11 12:24:00,65.283,65.284,65.172,65.174,14390000.0
2008-11-11 12:25:00,65.201,65.216,65.179,65.188,14540000.0
2008-11-11 12:26:00,65.177,65.218,65.177,65.213,13980000.0
2008-11-11 12:27:00,65.228,65.228,65.212,65.22,8870000.0
2008-11-11 12:28:00,65.233,65.247,65.225,65.247,7150000.0
2008-11-11 12:29:00,65.214,65.239,65.202,65.205,18750000.0
2008-11-11 12:30:00,65.199,65.199,65.185,65.185,4130000.0
2008-11-11 12:31:00,65.143,65.163,65.127,65.146,19800000.0
2008-11-11 12:32:00,65.132,65.181,65.132,65.156,14350000.0
2008-11-11 12:33:00,65.191,65.211,65.18,65.211,12530000.0
2008-11-11 12:34:00,65.18,65.187,65.179,65.187,10190000.0
2008-11-11 12:35:00,65.21,65.21,65.182,65.199,9670000.0
2008-11-11 12:36:00,65.201,65.22,65.189,65.22,11130000.0
2008-11-11 12:37:00,65.206,65.225,65.206,65.209,20850000.0
2008-11-11 12:38:00,65.228,65.228,65.157,65.157,15440000.0
2008-11-11 12:39:00,65.186,65.186,65.149,65.157,15710000.0
2008-11-11 12:40:00,65.154,65.165,65.141,65.145,12580000.0
2008-11-11 12:41:00,65.169,65.178,65.137,65.143,20680000.0
2008-11-11 12:42:00,65.166,65.166,65.139,65.155,11310000.0
2008-11-11 12:43:00,65.157,65.168,65.144,65.168,8640000.0
2008-11-11 12:44:00,65.148,65.172,65.148,65.163,11310000.0
2008-11-11 12:45:00,65.176,65.187,65.168,65.187,7930000.0
2008-11-11 12:46:00,65.156,65.182,65.155,65.165,13750000.0
2008-11-11 12:47:00,65.189,65.189,65.174,65.188,9850000.0
2008-11-11 12:48:00,65.219,65.219,65.195,65.205,10230000.0
2008-11-11 12:49:00,65.186,65.206,65.178,65.192,17320000.0
2008-11-11 12:50:00,65.203,65.203,65.167,65.188,17860000.0
2008-11-11 12:51:00,65.177,65.177,65.154,65.176,13600000.0
2008-11-11 12:52:00,65.183,65.219,65.175,65.214,19730000.0
2008-11-11 12:53:00,65.204,65.216,65.175,65.175,17420000.0
2008-11-11 12:54:00,65.199,65.203,65.172,65.192,15770000.0
2008-11-11 12:55:00,65.167,65.189,65.167,65.186,11470000.0
2008-11-11 12:56:00,65.208,65.208,65.176,65.178,9290000.0
2008-11-11 12:57:00,65.201,65.201,65.16,65.17,6590000.0
2008-11-11 12:58:00,65.171,65.179,65.16,65.16,15300000.0
2008-11-11 12:59:00,65.166,65.175,65.166,65.167,7340000.0
2008-11-11 13:00:00,65.215,65.215,65.169,65.169,11880000.0
2008-11-11 13:01:00,65.178,65.188,65.163,65.173,13280000.0
2008-11-11 13:02:00,65.171,65.171,65.135,65.154,14170000.0
2008-11-11 13:03:00,65.181,65.181,65.168,65.171,7700000.0
2008-11-11 13:04:00,65.165,65.165,65.148,65.155,13770000.0
2008-11-11 13:05:00,65.166,65.187,65.163,65.181,14880000.0
2008-11-11 13:06:00,65.211,65.213,65.187,65.213,15960000.0
2008-11-11 13:07:00,65.218,65.219,65.215,65.219,11840000.0
2008-11-11 13:08:00,65.224,65.245,65.215,65.239,15960000.0
2008-11-11 13:09:00,65.255,65.262,65.239,65.257,20180000.0
2008-11-11 13:10:00,65.233,65.265,65.232,65.256,11460000.0
2008-11-11 13:11:00,65.224,65.249,65.221,65.249,18660000.0
2008-11-11 13:12:00,65.261,65.261,65.229,65.229,10610000.0
2008-11-11 13:13:00,65.227,65.269,65.227,65.269,9880000.0
2008-11-11 13:14:00,65.263,65.265,65.221,65.227,13800000.0
2008-11-11 13:15:00,65.249,65.268,65.228,65.268,13790000.0
2008-11-11 13:16:00,65.254,65.254,65.236,65.236,8490000.0
2008-11-11 13:17:00,65.221,65.221,65.207,65.219,9800000.0
2008-11-11 13:18:00,65.263,65.263,65.24,65.245,9400000.0
2008-11-11 13:19:00,65.248,65.254,65.236,65.254,13750000.0
2008-11-11 13:20:00,65.271,65.278,65.266,65.276,22950000.0
2008-11-11 13:21:00,65.277,65.277,65.26,65.266,8710000.0
2008-11-11 13:22:00,65.266,65.267,65.257,65.266,13530000.0
2008-11-11 13:23:00,65.264,65.284,65.264,65.284,11500000.0
2008-11-11 13:24:00,65.277,65.277,65.261,65.264,16530000.0
2008-11-11 13:25:00,65.249,65.255,65.247,65.25,14530000.0
2008-11-11 13:26:00,65.267,65.328,65.267,65.328,19950000.0
2008-11-11 13:27:00,65.313,65.313,65.288,65.288,9400000.0
2008-11-11 13:28:00,65.292,65.298,65.289,65.293,11880000.0
2008-11-11 13:29:00,65.301,65.301,65.285,65.3,9440000.0
2008-11-11 13:30:00,65.305,65.305,65.287,65.295,12630000.0
2008-11-11 13:31:00,65.292,65.297,65.29,65.293,13930000.0
2008-11-11 13:32:00,65.277,65.283,65.277,65.277,10210000.0
2008-11-11 13:33:00,65.317,65.317,65.282,65.282,13410000.0
2008-11-11 13:34:00,65.291,65.291,65.284,65.284,10030000.0
2008-11-11 13:35:00,65.29,65.29,65.266,65.266,11270000.0
2008-11-11 13:36:00,65.3,65.3,65.283,65.294,10190000.0
2008-11-11 13:37:00,65.292,65.305,65.292,65.305,11270000.0
2008-11-11 13:38:00,65.284,65.296,65.284,65.289,9240000.0
2008-11-11 13:39:00,65.304,65.304,65.277,65.286,8160000.0
2008-11-11 13:40:00,65.283,65.286,65.281,65.286,9620000.0
2008-11-11 13:41:00,65.284,65.298,65.284,65.298,14660000.0
2008-11-11 13:43:00,65.278,65.285,65.273,65.284,12400000.0
2008-11-11 13:44:00,65.279,65.281,65.275,65.281,7890000.0
2008-11-11 13:45:00,65.301,65.301,65.279,65.289,9390000.0
2008-11-11 13:46:00,65.277,65.308,65.277,65.305,11840000.0
2008-11-11 13:47:00,65.299,65.311,65.299,65.311,11680000.0
2008-11-11 13:48:00,65.328,65.328,65.308,65.313,12620000.0
2008-11-11 13:49:00,65.298,65.325,65.296,65.325,16040000.0
2008-11-11 13:50:00,65.313,65.313,65.278,65.3,14650000.0
2008-11-11 13:51:00,65.282,65.289,65.273,65.288,17280000.0
2008-11-11 13:52:00,65.287,65.291,65.275,65.279,14480000.0
2008-11-11 13:53:00,65.292,65.292,65.274,65.274,12620000.0
2008-11-11 13:54:00,65.296,65.296,65.276,65.285,10330000.0
2008-11-11 13:55:00,65.275,65.285,65.268,65.272,15770000.0
2008-11-11 13:56:00,65.276,65.276,65.252,65.252,14120000.0
2008-11-11 13:57:00,65.264,65.264,65.247,65.255,13700000.0
2008-11-11 13:58:00,65.242,65.261,65.238,65.249,16970000.0
2008-11-11 13:59:00,65.26,65.264,65.251,65.264,15060000.0
2008-11-11 14:00:00,65.286,65.286,65.258,65.272,14910000.0
2008-11-11 14:01:00,65.279,65.299,65.275,65.275,13830000.0
2008-11-11 14:02:00,65.306,65.306,65.3,65.3,10340000.0
2008-11-11 14:03:00,65.26,65.281,65.26,65.281,13950000.0
2008-11-11 14:04:00,65.279,65.315,65.279,65.315,6390000.0
2008-11-11 14:05:00,65.3,65.31,65.289,65.31,7900000.0
2008-11-11 14:06:00,65.299,65.311,65.28,65.293,15820000.0
2008-11-11 14:07:00,65.293,65.321,65.293,65.307,15020000.0
2008-11-11 14:08:00,65.274,65.3,65.272,65.3,13760000.0
2008-11-11 14:09:00,65.298,65.298,65.28,65.289,10890000.0
2008-11-11 14:10:00,65.296,65.296,65.272,65.289,15670000.0
2008-11-11 14:11:00,65.251,65.266,65.243,65.258,17020000.0
2008-11-11 14:12:00,65.232,65.251,65.23,65.248,17180000.0
2008-11-11 14:13:00,65.223,65.23,65.206,65.216,20880000.0
2008-11-11 14:14:00,65.223,65.254,65.223,65.246,9850000.0
2008-11-11 14:15:00,65.245,65.265,65.245,65.257,9990000.0
2008-11-11 14:17:00,65.228,65.235,65.214,65.224,14010000.0
2008-11-11 14:18:00,65.219,65.219,65.186,65.194,12200000.0
2008-11-11 14:19:00,65.204,65.218,65.204,65.204,10750000.0
2008-11-11 14:20:00,65.218,65.229,65.208,65.227,15220000.0
2008-11-11 14:21:00,65.214,65.215,65.197,65.215,7330000.0
2008-11-11 14:22:00,65.189,65.213,65.189,65.213,10890000.0
2008-11-11 14:23:00,65.201,65.226,65.186,65.226,8640000.0
2008-11-11 14:24:00,65.229,65.229,65.203,65.225,15250000.0
2008-11-11 14:25:00,65.205,65.235,65.205,65.229,15220000.0
2008-11-11 14:26:00,65.193,65.232,65.183,65.232,13190000.0
2008-11-11 14:27:00,65.226,65.226,65.187,65.217,10900000.0
2008-11-11 14:28:00,65.214,65.247,65.206,65.247,10330000.0
2008-11-11 14:29:00,65.257,65.264,65.242,65.25,15040000.0
2008-11-11 14:30:00,65.272,65.272,65.239,65.255,13770000.0
2008-11-11 14:31:00,65.25,65.254,65.223,65.236,16980000.0
2008-11-11 14:32:00,65.232,65.232,65.232,65.232,3760000.0
2008-11-11 14:33:00,65.26,65.26,65.204,65.204,12440000.0
2008-11-11 14:34:00,65.2,65.2,65.183,65.192,10560000.0
2008-11-11 14:35:00,65.204,65.209,65.195,65.209,13390000.0
2008-11-11 14:36:00,65.23,65.23,65.194,65.207,19050000.0
2008-11-11 14:37:00,65.195,65.219,65.183,65.219,14650000.0
2008-11-11 14:38:00,65.23,65.23,65.211,65.226,10900000.0
2008-11-11 14:39:00,65.243,65.266,65.243,65.264,19190000.0
2008-11-11 14:40:00,65.272,65.276,65.262,65.276,18590000.0
2008-11-11 14:41:00,65.263,65.281,65.258,65.281,11690000.0
2008-11-11 14:42:00,65.309,65.309,65.274,65.283,15810000.0
2008-11-11 14:43:00,65.275,65.293,65.27,65.27,18530000.0
2008-11-11 14:44:00,65.293,65.298,65.283,65.296,17200000.0
2008-11-11 14:45:00,65.294,65.294,65.255,65.255,15450000.0
2008-11-11 14:46:00,65.236,65.258,65.236,65.253,11690000.0
2008-11-11 14:47:00,65.256,65.256,65.232,65.247,9060000.0
2008-11-11 14:48:00,65.251,65.251,65.234,65.237,9240000.0
2008-11-11 14:49:00,65.253,65.272,65.253,65.268,15230000.0
2008-11-11 14:50:00,65.257,65.276,65.252,65.269,13140000.0
2008-11-11 14:51:00,65.268,65.268,65.251,65.252,13940000.0
2008-11-11 14:52:00,65.263,65.276,65.257,65.276,12400000.0
2008-11-11 14:53:00,65.277,65.283,65.259,65.26,14080000.0
2008-11-11 14:54:00,65.283,65.291,65.278,65.278,19430000.0
2008-11-11 14:55:00,65.266,65.283,65.266,65.283,12580000.0
2008-11-11 14:56:00,65.286,65.294,65.278,65.294,7790000.0
2008-11-11 14:57:00,65.313,65.313,65.284,65.284,12680000.0
2008-11-11 14:58:00,65.292,65.299,65.276,65.294,16430000.0
2008-11-11 14:59:00,65.301,65.301,65.28,65.288,69150000.0
2008-11-11 15:00:00,65.303,65.303,65.27,65.275,89780000.0
2008-11-11 15:01:00,65.268,65.283,65.256,65.256,12430000.0
2008-11-11 15:02:00,65.245,65.264,65.245,65.253,8910000.0
2008-11-11 15:03:00,65.279,65.303,65.27,65.287,116490000.0
2008-11-11 15:04:00,65.289,65.333,65.289,65.333,96790000.0
2008-11-11 15:05:00,65.323,65.351,65.322,65.333,35310000.0
2008-11-11 15:06:00,65.365,65.365,65.314,65.33,29650000.0
2008-11-11 15:07:00,65.327,65.35,65.29,65.291,81990000.0
2008-11-11 15:08:00,65.285,65.322,65.285,65.322,8910000.0
2008-11-11 15:09:00,65.34,65.34,65.308,65.316,72930000.0
2008-11-11 15:10:00,65.29,65.309,65.29,65.297,97330000.0
2008-11-11 15:11:00,65.306,65.319,65.287,65.287,122490000.0
2008-11-11 15:12:00,65.305,65.305,65.268,65.283,12810000.0
2008-11-11 15:13:00,65.282,65.289,65.261,65.261,11090000.0
2008-11-11 15:14:00,65.265,65.285,65.265,65.284,93230000.0
2008-11-11 15:15:00,65.303,65.307,65.275,65.299,15020000.0
2008-11-11 15:16:00,65.281,65.281,65.266,65.266,9460000.0
2008-11-11 15:17:00,65.292,65.296,65.284,65.284,7880000.0
2008-11-11 15:18:00,65.3,65.316,65.296,65.316,10530000.0
2008-11-11 15:19:00,65.304,65.324,65.286,65.292,93170000.0
2008-11-11 15:20:00,65.312,65.317,65.3,65.316,17480000.0
2008-11-11 15:21:00,65.306,65.321,65.291,65.314,89730000.0
2008-11-11 15:22:00,65.297,65.319,65.292,65.319,13570000.0
2008-11-11 15:23:00,65.304,65.342,65.304,65.342,10750000.0
2008-11-11 15:24:00,65.359,65.359,65.325,65.344,57000000.0
2008-11-11 15:25:00,65.344,65.359,65.344,65.356,14120000.0
2008-11-11 15:26:00,65.319,65.35,65.319,65.331,72680000.0
2008-11-11 15:27:00,65.358,65.358,65.305,65.329,60660000.0
2008-11-11 15:28:00,65.299,65.311,65.286,65.306,99850000.0
2008-11-11 15:29:00,65.277,65.307,65.267,65.273,54630000.0
2008-11-11 15:30:00,65.282,65.32,65.275,65.275,23290000.0
2008-11-11 15:31:00,65.306,65.313,65.284,65.312,17480000.0
2008-11-11 15:32:00,65.308,65.339,65.304,65.329,97710000.0
2008-11-11 15:33:00,65.288,65.306,65.285,65.285,14690000.0
2008-11-11 15:34:00,65.294,65.302,65.275,65.295,48820000.0
2008-11-11 15:35:00,65.29,65.298,65.274,65.288,47150000.0
2008-11-11 15:36:00,65.287,65.301,65.285,65.295,10970000.0
2008-11-11 15:37:00,65.295,65.297,65.279,65.297,13460000.0
2008-11-11 15:38:00,65.305,65.32,65.294,65.301,120950000.0
2008-11-11 15:39:00,65.325,65.327,65.302,65.327,108280000.0
2008-11-11 15:40:00,65.32,65.327,65.319,65.327,104550000.0
2008-11-11 15:41:00,65.324,65.349,65.324,65.349,99250000.0
2008-11-11 15:42:00,65.369,65.369,65.345,65.348,12210000.0
2008-11-11 15:43:00,65.363,65.375,65.356,65.362,91240000.0
2008-11-11 15:44:00,65.356,65.361,65.348,65.358,55910000.0
2008-11-11 15:45:00,65.389,65.391,65.37,65.381,10950000.0
2008-11-11 15:46:00,65.397,65.397,65.382,65.394,52450000.0
2008-11-11 15:47:00,65.372,65.392,65.37,65.37,78390000.0
2008-11-11 15:48:00,65.41,65.41,65.349,65.37,113560000.0
2008-11-11 15:49:00,65.378,65.384,65.367,65.384,152110000.0
2008-11-11 15:50:00,65.383,65.395,65.383,65.395,4130000.0
2008-11-11 15:51:00,65.407,65.407,65.405,65.405,2820000.0
2008-11-11 15:52:00,65.376,65.389,65.376,65.389,10400000.0
2008-11-11 15:53:00,65.392,65.392,65.373,65.389,96360000.0
2008-11-11 15:54:00,65.385,65.386,65.373,65.379,128920000.0
2008-11-11 15:55:00,65.373,65.378,65.347,65.354,14080000.0
2008-11-11 15:56:00,65.366,65.366,65.334,65.34,55690000.0
2008-11-11 15:57:00,65.362,65.362,65.332,65.344,64620000.0
2008-11-11 15:58:00,65.347,65.359,65.344,65.359,8010000.0
2008-11-11 15:59:00,65.358,65.358,65.341,65.341,10700000.0
2008-11-11 16:00:00,65.376,65.379,65.354,65.371,139520000.0
2008-11-11 16:01:00,65.364,65.364,65.335,65.335,95100000.0
2008-11-11 16:02:00,65.339,65.356,65.333,65.356,72430000.0
2008-11-11 16:03:00,65.367,65.372,65.354,65.366,97990000.0
2008-11-11 16:04:00,65.354,65.37,65.345,65.356,93030000.0
2008-11-11 16:05:00,65.344,65.36,65.339,65.36,121490000.0
2008-11-11 16:06:00,65.358,65.358,65.329,65.329,4130000.0
2008-11-11 16:07:00,65.329,65.338,65.313,65.313,101560000.0
2008-11-11 16:08:00,65.333,65.339,65.312,65.339,12250000.0
2008-11-11 16:09:00,65.347,65.347,65.323,65.343,10370000.0
2008-11-11 16:10:00,65.324,65.335,65.324,65.335,9660000.0
2008-11-11 16:11:00,65.305,65.335,65.305,65.335,62090000.0
2008-11-11 16:12:00,65.328,65.328,65.305,65.308,9580000.0
2008-11-11 16:13:00,65.325,65.374,65.325,65.361,87060000.0
2008-11-11 16:14:00,65.379,65.379,65.356,65.357,7800000.0
2008-11-11 16:15:00,65.391,65.391,65.342,65.364,81370000.0
2008-11-11 16:16:00,65.351,65.359,65.325,65.325,101770000.0
2008-11-11 16:17:00,65.316,65.347,65.316,65.323,58700000.0
2008-11-11 16:18:00,65.345,65.345,65.298,65.318,117310000.0
2008-11-11 16:19:00,65.329,65.341,65.317,65.321,82670000.0
2008-11-11 16:20:00,65.355,65.363,65.321,65.333,17650000.0
2008-11-11 16:21:00,65.351,65.357,65.341,65.345,12240000.0
2008-11-11 16:22:00,65.333,65.362,65.329,65.362,73200000.0
2008-11-11 16:23:00,65.363,65.363,65.352,65.363,99010000.0
2008-11-11 16:24:00,65.381,65.381,65.353,65.373,109470000.0
2008-11-11 16:25:00,65.345,65.364,65.341,65.354,12480000.0
2008-11-11 16:26:00,65.351,65.358,65.346,65.357,22020000.0
2008-11-11 16:27:00,65.363,65.363,65.325,65.325,41440000.0
2008-11-11 16:28:00,65.333,65.352,65.333,65.345,71560000.0
2008-11-11 16:29:00,65.323,65.328,65.299,65.303,92550000.0
2008-11-11 16:30:00,65.317,65.328,65.309,65.318,56690000.0
2008-11-11 16:31:00,65.327,65.327,65.262,65.262,81810000.0
2008-11-11 16:32:00,65.279,65.283,65.262,65.262,15300000.0
2008-11-11 16:33:00,65.263,65.263,65.198,65.211,9050000.0
2008-11-11 16:34:00,65.204,65.227,65.198,65.207,75100000.0
2008-11-11 16:35:00,65.218,65.221,65.192,65.209,75840000.0
2008-11-11 16:36:00,65.232,65.232,65.195,65.207,13180000.0
2008-11-11 16:37:00,65.198,65.219,65.198,65.212,116320000.0
2008-11-11 16:38:00,65.224,65.225,65.19,65.202,14700000.0
2008-11-11 16:39:00,65.241,65.246,65.208,65.244,71960000.0
2008-11-11 16:40:00,65.218,65.23,65.199,65.215,35950000.0
2008-11-11 16:41:00,65.189,65.193,65.147,65.169,108600000.0
2008-11-11 16:42:00,65.176,65.176,65.153,65.175,117730000.0
2008-11-11 16:43:00,65.176,65.207,65.176,65.207,3950000.0
2008-11-11 16:44:00,65.229,65.233,65.215,65.217,15250000.0
2008-11-11 16:45:00,65.231,65.243,65.211,65.223,13180000.0
2008-11-11 16:46:00,65.204,65.213,65.183,65.185,16540000.0
2008-11-11 16:47:00,65.18,65.185,65.17,65.17,15860000.0
2008-11-11 16:48:00,65.175,65.175,65.126,65.126,13340000.0
2008-11-11 16:49:00,65.139,65.146,65.127,65.132,18480000.0
2008-11-11 16:50:00,65.149,65.149,65.091,65.101,81130000.0
2008-11-11 16:51:00,65.109,65.121,65.095,65.121,10560000.0
2008-11-11 16:52:00,65.126,65.126,65.091,65.093,81930000.0
2008-11-11 16:53:00,65.098,65.101,65.084,65.088,59370000.0
2008-11-11 16:54:00,65.114,65.114,65.076,65.098,99070000.0
2008-11-11 16:55:00,65.082,65.091,65.023,65.026,89530000.0
2008-11-11 16:56:00,65.011,65.022,65.002,65.021,11690000.0
2008-11-11 16:57:00,64.994,64.994,64.978,64.978,3760000.0
2008-11-11 16:58:00,64.932,64.935,64.879,64.899,62990000.0
2008-11-11 16:59:00,64.894,64.897,64.879,64.897,15860000.0
2008-11-11 17:00:00,64.941,64.941,64.876,64.902,101070000.0
2008-11-11 17:01:00,64.916,64.945,64.916,64.945,17960000.0
2008-11-11 17:02:00,64.929,64.941,64.917,64.941,84000000.0
2008-11-11 17:03:00,64.995,64.995,64.938,64.96,13540000.0
2008-11-11 17:04:00,64.956,64.962,64.944,64.944,12440000.0
2008-11-11 17:05:00,64.946,64.95,64.911,64.911,53550000.0
2008-11-11 17:06:00,64.94,64.953,64.916,64.937,112840000.0
2008-11-11 17:07:00,64.931,64.96,64.931,64.96,10180000.0
2008-11-11 17:08:00,64.946,64.971,64.938,64.964,101680000.0
2008-11-11 17:09:00,64.975,64.975,64.942,64.945,9060000.0
2008-11-11 17:10:00,64.969,64.987,64.955,64.955,14460000.0
2008-11-11 17:11:00,64.955,64.964,64.948,64.964,10750000.0
2008-11-11 17:12:00,64.959,64.982,64.931,64.931,131630000.0
2008-11-11 17:13:00,64.918,64.957,64.909,64.954,123540000.0
2008-11-11 17:14:00,64.944,64.972,64.944,64.951,13630000.0
2008-11-11 17:15:00,64.938,64.96,64.9,64.9,82050000.0
2008-11-11 17:16:00,64.907,64.918,64.894,64.894,110050000.0
2008-11-11 17:17:00,64.901,64.917,64.892,64.911,13890000.0
2008-11-11 17:18:00,64.918,64.94,64.918,64.94,11610000.0
2008-11-11 17:19:00,64.926,64.926,64.887,64.907,71390000.0
2008-11-11 17:20:00,64.938,64.96,64.929,64.948,33860000.0
2008-11-11 17:21:00,64.98,64.98,64.907,64.907,50490000.0
2008-11-11 17:22:00,64.914,64.977,64.907,64.973,83830000.0
2008-11-11 17:23:00,64.963,64.983,64.959,64.976,61360000.0
2008-11-11 17:24:00,65.021,65.021,64.97,64.993,62230000.0
2008-11-11 17:25:00,64.985,64.985,64.965,64.984,80730000.0
2008-11-11 17:26:00,64.992,64.992,64.957,64.978,79120000.0
2008-11-11 17:27:00,64.994,64.994,64.969,64.969,6250000.0
2008-11-11 17:28:00,64.945,64.95,64.925,64.93,79630000.0
2008-11-11 17:29:00,64.92,64.943,64.92,64.935,68790000.0
2008-11-11 17:30:00,64.931,64.967,64.922,64.922,88540000.0
2008-11-11 17:31:00,64.921,64.943,64.916,64.943,85430000.0
2008-11-11 17:32:00,64.939,64.943,64.933,64.938,33140000.0
2008-11-11 17:33:00,64.958,64.958,64.933,64.933,7890000.0
2008-11-11 17:34:00,64.916,64.969,64.913,64.969,11870000.0
2008-11-11 17:35:00,64.964,64.964,64.942,64.946,75700000.0
2008-11-11 17:36:00,64.967,64.967,64.937,64.954,11510000.0
2008-11-11 17:37:00,64.966,64.966,64.926,64.926,49230000.0
2008-11-11 17:38:00,64.918,64.928,64.888,64.888,120450000.0
2008-11-11 17:39:00,64.904,64.904,64.813,64.818,114740000.0
2008-11-11 17:40:00,64.819,64.833,64.754,64.754,14170000.0
2008-11-11 17:41:00,64.746,64.779,64.726,64.741,82910000.0
2008-11-11 17:42:00,64.752,64.835,64.751,64.835,19280000.0
2008-11-11 17:43:00,64.797,64.797,64.732,64.747,14350000.0
2008-11-11 17:44:00,64.714,64.716,64.672,64.683,31310000.0
2008-11-11 17:45:00,64.703,64.736,64.685,64.685,13740000.0
2008-11-11 17:46:00,64.678,64.683,64.647,64.647,49900000.0
2008-11-11 17:47:00,64.632,64.649,64.603,64.603,17320000.0
2008-11-11 17:48:00,64.605,64.605,64.56,64.57,31690000.0
2008-11-11 17:49:00,64.562,64.588,64.553,64.571,64770000.0
2008-11-11 17:50:00,64.596,64.64,64.596,64.631,35220000.0
2008-11-11 17:51:00,64.676,64.683,64.658,64.667,22060000.0
2008-11-11 17:52:00,64.666,64.672,64.638,64.651,87700000.0
2008-11-11 17:53:00,64.637,64.688,64.636,64.685,10750000.0
2008-11-11 17:54:00,64.707,64.736,64.689,64.71,50680000.0
2008-11-11 17:55:00,64.704,64.704,64.671,64.672,10340000.0
2008-11-11 17:56:00,64.678,64.678,64.637,64.637,72750000.0
2008-11-11 17:57:00,64.663,64.663,64.591,64.591,109860000.0
2008-11-11 17:58:00,64.608,64.616,64.579,64.588,24450000.0
2008-11-11 17:59:00,64.606,64.627,64.597,64.618,151340000.0
2008-11-11 18:00:00,64.65,64.65,64.617,64.633,60060000.0
2008-11-11 18:01:00,64.618,64.618,64.597,64.604,10940000.0
2008-11-11 18:02:00,64.596,64.611,64.578,64.605,34980000.0
2008-11-11 18:03:00,64.603,64.603,64.543,64.543,11080000.0
2008-11-11 18:04:00,64.541,64.552,64.499,64.509,46730000.0
2008-11-11 18:05:00,64.491,64.518,64.467,64.518,24810000.0
2008-11-11 18:06:00,64.516,64.522,64.46,64.46,22050000.0
2008-11-11 18:07:00,64.453,64.505,64.44,64.505,15770000.0
2008-11-11 18:08:00,64.51,64.51,64.441,64.443,39270000.0
2008-11-11 18:09:00,64.471,64.471,64.43,64.439,55730000.0
2008-11-11 18:10:00,64.443,64.443,64.416,64.427,36290000.0
2008-11-11 18:11:00,64.434,64.452,64.431,64.431,60280000.0
2008-11-11 18:12:00,64.439,64.46,64.425,64.46,12060000.0
2008-11-11 18:13:00,64.462,64.481,64.455,64.476,82320000.0
2008-11-11 18:14:00,64.475,64.497,64.475,64.496,11280000.0
2008-11-11 18:15:00,64.53,64.559,64.502,64.55,53850000.0
2008-11-11 18:16:00,64.55,64.571,64.526,64.571,37040000.0
2008-11-11 18:17:00,64.579,64.591,64.569,64.569,23140000.0
2008-11-11 18:18:00,64.599,64.599,64.568,64.578,10570000.0
2008-11-11 18:19:00,64.573,64.595,64.573,64.587,75200000.0
2008-11-11 18:20:00,64.577,64.588,64.57,64.588,70150000.0
2008-11-11 18:21:00,64.629,64.698,64.6,64.698,36690000.0
2008-11-11 18:22:00,64.705,64.723,64.704,64.722,15090000.0
2008-11-11 18:23:00,64.709,64.709,64.669,64.674,109090000.0
2008-11-11 18:24:00,64.692,64.692,64.653,64.653,60060000.0
2008-11-11 18:25:00,64.657,64.666,64.654,64.666,47960000.0
2008-11-11 18:26:00,64.66,64.662,64.641,64.652,16190000.0
2008-11-11 18:27:00,64.67,64.682,64.645,64.682,15220000.0
2008-11-11 18:28:00,64.693,64.701,64.685,64.685,99900000.0
2008-11-11 18:29:00,64.681,64.683,64.67,64.683,13450000.0
2008-11-11 18:30:00,64.709,64.737,64.679,64.719,74130000.0
2008-11-11 18:31:00,64.732,64.732,64.679,64.683,45890000.0
2008-11-11 18:32:00,64.65,64.65,64.617,64.618,8640000.0
2008-11-11 18:33:00,64.639,64.639,64.574,64.577,82200000.0
2008-11-11 18:34:00,64.577,64.587,64.544,64.587,17480000.0
2008-11-11 18:35:00,64.592,64.599,64.578,64.578,12810000.0
2008-11-11 18:36:00,64.598,64.623,64.589,64.623,122860000.0
2008-11-11 18:37:00,64.632,64.653,64.627,64.637,113530000.0
2008-11-11 18:38:00,64.64,64.681,64.635,64.681,86940000.0
2008-11-11 18:39:00,64.691,64.787,64.691,64.776,105130000.0
2008-11-11 18:40:00,64.795,64.82,64.767,64.82,82800000.0
2008-11-11 18:41:00,64.811,64.811,64.74,64.754,66890000.0
2008-11-11 18:42:00,64.842,64.842,64.761,64.82,105680000.0
2008-11-11 18:43:00,64.784,64.82,64.762,64.806,65870000.0
2008-11-11 18:44:00,64.775,64.852,64.775,64.852,83090000.0
2008-11-11 18:45:00,64.886,64.886,64.836,64.875,16180000.0
2008-11-11 18:46:00,64.858,64.888,64.824,64.858,86320000.0
2008-11-11 18:47:00,64.853,64.887,64.842,64.852,67110000.0
2008-11-11 18:48:00,64.839,64.863,64.808,64.836,11310000.0
2008-11-11 18:49:00,64.808,64.82,64.778,64.781,100630000.0
2008-11-11 18:50:00,64.804,64.804,64.748,64.748,9390000.0
2008-11-11 18:51:00,64.769,64.769,64.745,64.745,3600000.0
2008-11-11 18:52:00,64.763,64.83,64.739,64.83,67450000.0
2008-11-11 18:53:00,64.853,64.874,64.85,64.864,124780000.0
2008-11-11 18:54:00,64.886,64.959,64.864,64.909,103590000.0
2008-11-11 18:55:00,64.903,64.903,64.862,64.873,14530000.0
2008-11-11 18:56:00,64.866,64.874,64.862,64.866,20400000.0
2008-11-11 18:57:00,64.873,64.873,64.838,64.86,13750000.0
2008-11-11 18:58:00,64.875,64.875,64.861,64.861,86370000.0
2008-11-11 18:59:00,64.882,64.892,64.854,64.883,39410000.0
2008-11-11 19:00:00,64.881,64.881,64.847,64.854,11830000.0
2008-11-11 19:01:00,64.877,64.891,64.848,64.891,77750000.0
2008-11-11 19:02:00,64.892,64.932,64.886,64.932,45180000.0
2008-11-11 19:03:00,64.944,64.944,64.91,64.917,11650000.0
2008-11-11 19:04:00,64.912,64.916,64.878,64.878,12850000.0
2008-11-11 19:05:00,64.847,64.854,64.814,64.821,45820000.0
2008-11-11 19:06:00,64.838,64.838,64.819,64.823,10740000.0
2008-11-11 19:07:00,64.83,64.834,64.819,64.824,9220000.0
2008-11-11 19:08:00,64.803,64.803,64.774,64.774,116130000.0
2008-11-11 19:09:00,64.782,64.782,64.742,64.755,11530000.0
2008-11-11 19:10:00,64.781,64.781,64.759,64.763,16190000.0
2008-11-11 19:11:00,64.777,64.782,64.755,64.755,49140000.0
2008-11-11 19:12:00,64.788,64.788,64.728,64.733,71930000.0
2008-11-11 19:13:00,64.721,64.74,64.707,64.726,80870000.0
2008-11-11 19:14:00,64.712,64.748,64.707,64.724,56070000.0
2008-11-11 19:15:00,64.749,64.749,64.723,64.742,17220000.0
2008-11-11 19:16:00,64.76,64.765,64.754,64.759,60750000.0
2008-11-11 19:17:00,64.759,64.822,64.759,64.819,57060000.0
2008-11-11 19:18:00,64.844,64.844,64.811,64.817,9200000.0
2008-11-11 19:19:00,64.799,64.805,64.762,64.762,65370000.0
2008-11-11 19:20:00,64.776,64.777,64.761,64.777,99630000.0
2008-11-11 19:21:00,64.817,64.817,64.776,64.783,164500000.0
2008-11-11 19:22:00,64.783,64.783,64.738,64.743,86730000.0
2008-11-11 19:23:00,64.725,64.748,64.718,64.738,75410000.0
2008-11-11 19:24:00,64.739,64.739,64.709,64.724,8270000.0
2008-11-11 19:25:00,64.704,64.743,64.704,64.743,34270000.0
2008-11-11 19:26:00,64.734,64.793,64.734,64.793,46030000.0
2008-11-11 19:27:00,64.792,64.792,64.758,64.758,8640000.0
2008-11-11 19:28:00,64.779,64.78,64.774,64.778,116670000.0
2008-11-11 19:29:00,64.746,64.766,64.745,64.766,18630000.0
2008-11-11 19:30:00,64.788,64.807,64.751,64.768,52450000.0
2008-11-11 19:31:00,64.78,64.786,64.772,64.782,10900000.0
2008-11-11 19:32:00,64.758,64.769,64.746,64.752,45960000.0
2008-11-11 19:33:00,64.761,64.773,64.752,64.761,14840000.0
2008-11-11 19:34:00,64.75,64.764,64.75,64.759,84140000.0
2008-11-11 19:35:00,64.735,64.76,64.735,64.76,12390000.0
2008-11-11 19:36:00,64.765,64.774,64.746,64.759,76420000.0
2008-11-11 19:37:00,64.774,64.811,64.774,64.811,111440000.0
2008-11-11 19:38:00,64.801,64.824,64.795,64.824,101860000.0
2008-11-11 19:39:00,64.821,64.821,64.768,64.79,105830000.0
2008-11-11 19:40:00,64.797,64.801,64.766,64.789,21050000.0
2008-11-11 19:41:00,64.807,64.857,64.807,64.843,43020000.0
2008-11-11 19:42:00,64.849,64.856,64.815,64.815,36420000.0
2008-11-11 19:43:00,64.82,64.833,64.79,64.833,52010000.0
2008-11-11 19:44:00,64.827,64.832,64.813,64.813,31030000.0
2008-11-11 19:45:00,64.834,64.834,64.824,64.828,29760000.0
2008-11-11 19:46:00,64.815,64.815,64.785,64.8,37550000.0
2008-11-11 19:47:00,64.791,64.802,64.781,64.796,63040000.0
2008-11-11 19:48:00,64.808,64.847,64.797,64.843,106580000.0
2008-11-11 19:49:00,64.863,64.863,64.835,64.849,67910000.0
2008-11-11 19:50:00,64.854,64.854,64.825,64.828,74690000.0
2008-11-11 19:51:00,64.831,64.831,64.787,64.807,12800000.0
2008-11-11 19:52:00,64.804,64.829,64.796,64.798,141430000.0
2008-11-11 19:53:00,64.818,64.834,64.805,64.816,119240000.0
2008-11-11 19:54:00,64.845,64.854,64.835,64.854,149400000.0
2008-11-11 19:55:00,64.834,64.845,64.83,64.845,125090000.0
2008-11-11 19:56:00,64.81,64.817,64.81,64.817,12590000.0
2008-11-11 19:57:00,64.853,64.853,64.827,64.846,85680000.0
2008-11-11 19:58:00,64.829,64.837,64.829,64.837,75900000.0
2008-11-11 19:59:00,64.862,64.874,64.853,64.874,75560000.0
2008-11-11 20:00:00,64.877,64.877,64.843,64.843,11350000.0
2008-11-11 20:01:00,64.835,64.835,64.794,64.794,9810000.0
2008-11-11 20:02:00,64.812,64.842,64.796,64.842,7750000.0
2008-11-11 20:03:00,64.86,64.865,64.851,64.854,15640000.0
2008-11-11 20:04:00,64.882,64.882,64.837,64.859,93180000.0
2008-11-11 20:05:00,64.833,64.861,64.833,64.84,111900000.0
2008-11-11 20:06:00,64.859,64.868,64.841,64.868,11080000.0
2008-11-11 20:07:00,64.884,64.892,64.861,64.879,82100000.0
2008-11-11 20:08:00,64.902,64.932,64.899,64.931,13950000.0
2008-11-11 20:09:00,64.935,64.935,64.899,64.899,79840000.0
2008-11-11 20:10:00,64.891,64.904,64.891,64.904,56080000.0
2008-11-11 20:11:00,64.911,64.914,64.885,64.914,47410000.0
2008-11-11 20:12:00,64.938,64.938,64.88,64.885,96380000.0
2008-11-11 20:13:00,64.888,64.888,64.848,64.856,9390000.0
2008-11-11 20:14:00,64.864,64.87,64.833,64.833,90200000.0
2008-11-11 20:15:00,64.871,64.871,64.843,64.85,14090000.0
2008-11-11 20:16:00,64.854,64.854,64.838,64.838,75850000.0
2008-11-11 20:17:00,64.837,64.841,64.837,64.839,84470000.0
2008-11-11 20:18:00,64.876,64.876,64.844,64.853,48180000.0
2008-11-11 20:19:00,64.864,64.864,64.829,64.831,58100000.0
2008-11-11 20:20:00,64.846,64.88,64.846,64.877,92380000.0
2008-11-11 20:21:00,64.905,64.905,64.879,64.881,104920000.0
2008-11-11 20:22:00,64.866,64.868,64.86,64.861,91570000.0
2008-11-11 20:23:00,64.848,64.865,64.846,64.865,56390000.0
2008-11-11 20:24:00,64.897,64.897,64.839,64.859,77480000.0
2008-11-11 20:25:00,64.865,64.865,64.816,64.816,8830000.0
2008-11-11 20:26:00,64.807,64.834,64.804,64.834,66290000.0
2008-11-11 20:27:00,64.861,64.861,64.828,64.838,20710000.0
2008-11-11 20:28:00,64.84,64.842,64.834,64.838,16900000.0
2008-11-11 20:29:00,64.812,64.821,64.809,64.81,93110000.0
2008-11-11 20:30:00,64.829,64.829,64.789,64.794,77840000.0
2008-11-11 20:31:00,64.781,64.804,64.775,64.795,106110000.0
2008-11-11 20:32:00,64.79,64.79,64.766,64.78,127710000.0
2008-11-11 20:33:00,64.764,64.784,64.758,64.784,111850000.0
2008-11-11 20:34:00,64.758,64.76,64.728,64.728,117790000.0
2008-11-11 20:35:00,64.742,64.796,64.742,64.773,83540000.0
2008-11-11 20:36:00,64.769,64.772,64.724,64.728,36680000.0
2008-11-11 20:37:00,64.725,64.736,64.721,64.736,34690000.0
2008-11-11 20:38:00,64.742,64.769,64.73,64.762,92240000.0
2008-11-11 20:39:00,64.787,64.787,64.721,64.732,118930000.0
2008-11-11 20:40:00,64.72,64.737,64.712,64.737,85990000.0
2008-11-11 20:41:00,64.745,64.751,64.726,64.745,108900000.0
2008-11-11 20:42:00,64.756,64.765,64.745,64.755,125800000.0
2008-11-11 20:43:00,64.761,64.773,64.73,64.747,102470000.0
2008-11-11 20:44:00,64.708,64.739,64.708,64.735,104950000.0
2008-11-11 20:45:00,64.772,64.772,64.72,64.73,85860000.0
2008-11-11 20:46:00,64.738,64.738,64.716,64.737,82060000.0
2008-11-11 20:47:00,64.743,64.759,64.743,64.755,88260000.0
2008-11-11 20:48:00,64.775,64.775,64.737,64.737,126320000.0
2008-11-11 20:49:00,64.741,64.756,64.737,64.737,57760000.0
2008-11-11 20:50:00,64.747,64.78,64.747,64.766,120360000.0
2008-11-11 20:51:00,64.787,64.82,64.77,64.82,93130000.0
2008-11-11 20:52:00,64.823,64.847,64.818,64.833,100570000.0
2008-11-11 20:53:00,64.84,64.869,64.833,64.85,112520000.0
2008-11-11 20:54:00,64.886,64.908,64.862,64.908,99810000.0
2008-11-11 20:55:00,64.887,64.905,64.848,64.891,64750000.0
2008-11-11 20:56:00,64.892,64.926,64.892,64.919,62990000.0
2008-11-11 20:57:00,64.92,64.92,64.873,64.873,89940000.0
2008-11-11 20:58:00,64.883,64.938,64.874,64.938,66350000.0
2008-11-11 20:59:00,64.942,64.981,64.942,64.973,93180000.0
2008-11-11 21:00:00,64.997,65.0,64.962,65.0,58580000.0
2008-11-11 21:01:00,65.006,65.01,64.978,64.978,54800000.0
2008-11-11 21:02:00,64.975,65.015,64.96,65.007,108490000.0
2008-11-11 21:03:00,65.043,65.043,65.003,65.009,85450000.0
2008-11-11 21:04:00,65.012,65.012,64.951,64.954,77430000.0
2008-11-11 21:05:00,64.965,64.965,64.918,64.918,61340000.0
2008-11-11 21:06:00,64.958,64.978,64.937,64.976,53730000.0
2008-11-11 21:07:00,64.94,64.955,64.896,64.904,65310000.0
2008-11-11 21:08:00,64.921,64.923,64.857,64.857,119050000.0
2008-11-11 21:09:00,64.845,64.868,64.815,64.846,119480000.0
2008-11-11 21:10:00,64.85,64.89,64.85,64.885,108820000.0
2008-11-11 21:11:00,64.904,64.904,64.884,64.902,98460000.0
2008-11-11 21:12:00,64.911,64.912,64.893,64.899,97130000.0
2008-11-11 21:13:00,64.906,64.93,64.906,64.919,17880000.0
2008-11-11 21:14:00,64.918,64.952,64.918,64.941,99500000.0
2008-11-11 21:15:00,64.948,64.948,64.896,64.911,60750000.0
2008-11-11 21:16:00,64.911,64.942,64.899,64.942,61550000.0
2008-11-11 21:17:00,64.935,64.95,64.906,64.933,54790000.0
2008-11-11 21:18:00,64.963,64.968,64.939,64.951,78340000.0
2008-11-11 21:19:00,64.958,64.968,64.942,64.967,116950000.0
2008-11-11 21:20:00,64.987,65.064,64.987,65.018,139550000.0
2008-11-11 21:21:00,65.052,65.078,65.027,65.061,93290000.0
2008-11-11 21:22:00,65.049,65.049,64.986,65.045,90550000.0
2008-11-11 21:23:00,65.031,65.039,64.991,64.991,99130000.0
2008-11-11 21:24:00,65.021,65.021,64.964,64.964,103250000.0
2008-11-11 21:25:00,64.989,65.041,64.988,65.029,131200000.0
2008-11-11 21:26:00,65.079,65.079,65.009,65.028,77930000.0
2008-11-11 21:27:00,65.038,65.038,64.994,65.029,67800000.0
2008-11-11 21:28:00,65.039,65.052,65.038,65.052,62330000.0
2008-11-11 21:29:00,65.061,65.061,65.052,65.055,121800000.0
2008-11-11 21:30:00,65.079,65.079,65.051,65.073,177390000.0
2008-11-11 21:31:00,65.06,65.06,65.026,65.04,126030000.0
2008-11-11 21:32:00,65.047,65.053,65.02,65.048,80360000.0
2008-11-11 21:33:00,65.081,65.099,65.051,65.094,72060000.0
2008-11-11 21:34:00,65.112,65.159,65.112,65.144,95700000.0
2008-11-11 21:35:00,65.135,65.155,65.1,65.1,94360000.0
2008-11-11 21:36:00,65.104,65.128,65.078,65.08,122780000.0
2008-11-11 21:37:00,65.063,65.084,65.052,65.052,153930000.0
2008-11-11 21:38:00,65.047,65.051,64.988,65.013,100650000.0
2008-11-11 21:39:00,65.036,65.036,64.975,64.984,127130000.0
2008-11-11 21:40:00,64.984,64.987,64.957,64.986,113370000.0
2008-11-11 21:41:00,64.996,65.007,64.975,64.99,100260000.0
2008-11-11 21:42:00,65.0,65.026,65.0,65.017,60790000.0
2008-11-11 21:43:00,65.002,65.002,64.984,64.996,48190000.0
2008-11-11 21:44:00,64.964,64.987,64.954,64.973,109320000.0
2008-11-11 21:45:00,64.982,64.995,64.953,64.99,88750000.0
2008-11-11 21:46:00,65.01,65.044,64.995,65.001,89350000.0
2008-11-11 21:47:00,64.983,64.992,64.968,64.968,82480000.0
2008-11-11 21:48:00,64.991,64.991,64.964,64.97,69720000.0
2008-11-11 21:49:00,64.962,65.0,64.962,64.984,94150000.0
2008-11-11 21:50:00,64.981,64.981,64.889,64.902,96080000.0
2008-11-11 21:51:00,64.913,64.913,64.886,64.888,71320000.0
2008-11-11 21:52:00,64.879,64.893,64.872,64.874,95080000.0
2008-11-11 21:53:00,64.869,64.898,64.869,64.895,67840000.0
2008-11-11 21:54:00,64.919,64.919,64.877,64.884,118510000.0
2008-11-11 21:55:00,64.889,64.919,64.878,64.905,89370000.0
2008-11-11 21:56:00,64.898,64.918,64.893,64.899,100700000.0
2008-11-11 21:57:00,64.91,64.91,64.874,64.879,52770000.0
2008-11-11 21:58:00,64.874,64.903,64.874,64.903,29720000.0
2008-11-11 21:59:00,64.892,64.898,64.861,64.861,91900000.0
2008-11-11 22:00:00,64.89,64.89,64.863,64.87,83600000.0
2008-11-11 22:01:00,64.882,64.933,64.882,64.933,67950000.0
2008-11-11 22:02:00,64.942,64.942,64.921,64.931,91260000.0
2008-11-11 22:03:00,64.953,64.953,64.924,64.929,110970000.0
2008-11-11 22:04:00,64.942,64.978,64.942,64.978,66830000.0
2008-11-11 22:05:00,64.983,65.008,64.969,65.008,85880000.0
2008-11-11 22:06:00,65.038,65.038,64.997,65.01,58600000.0
2008-11-11 22:07:00,65.016,65.029,65.003,65.003,100020000.0
2008-11-11 22:08:00,64.979,64.979,64.955,64.964,113420000.0
2008-11-11 22:09:00,64.96,64.989,64.943,64.943,78320000.0
2008-11-11 22:10:00,64.933,64.973,64.933,64.973,63040000.0
2008-11-11 22:11:00,64.969,64.982,64.954,64.954,47450000.0
2008-11-11 22:12:00,64.971,64.971,64.93,64.933,120930000.0
2008-11-11 22:13:00,64.944,64.96,64.932,64.956,105490000.0
2008-11-11 22:14:00,64.972,64.984,64.966,64.984,123160000.0
2008-11-11 22:15:00,65.014,65.014,64.974,64.981,125890000.0
2008-11-11 22:16:00,64.991,65.002,64.983,64.994,148290000.0
2008-11-11 22:17:00,65.012,65.038,65.012,65.013,83190000.0
2008-11-11 22:18:00,65.037,65.058,65.017,65.058,103280000.0
2008-11-11 22:19:00,65.056,65.058,65.05,65.05,95650000.0
2008-11-11 22:20:00,65.055,65.058,65.022,65.032,70730000.0
2008-11-11 22:21:00,65.067,65.067,65.044,65.05,78880000.0
2008-11-11 22:22:00,65.057,65.057,65.041,65.047,100630000.0
2008-11-11 22:23:00,65.04,65.051,65.032,65.041,68210000.0
2008-11-11 22:24:00,65.065,65.065,65.037,65.041,74320000.0
2008-11-11 22:25:00,65.032,65.038,65.031,65.036,88530000.0
2008-11-11 22:26:00,65.021,65.023,64.994,65.023,68110000.0
2008-11-11 22:27:00,65.056,65.059,65.049,65.05,114010000.0
2008-11-11 22:28:00,65.019,65.022,65.008,65.008,73870000.0
2008-11-11 22:29:00,65.017,65.031,65.015,65.026,67300000.0
2008-11-11 22:30:00,65.054,65.054,65.024,65.024,110360000.0
2008-11-11 22:31:00,65.006,65.012,64.991,64.991,101930000.0
2008-11-11 22:32:00,64.998,65.011,64.99,64.99,100800000.0
2008-11-11 22:33:00,65.023,65.023,64.97,64.97,76600000.0
2008-11-11 22:34:00,64.957,64.962,64.94,64.94,56870000.0
2008-11-11 22:35:00,64.925,64.929,64.919,64.92,91570000.0
2008-11-11 22:36:00,64.928,64.945,64.865,64.865,62220000.0
2008-11-11 22:37:00,64.846,64.846,64.827,64.827,109500000.0
2008-11-11 22:38:00,64.833,64.84,64.829,64.836,100570000.0
2008-11-11 22:39:00,64.862,64.862,64.824,64.838,107350000.0
2008-11-11 22:40:00,64.834,64.889,64.834,64.879,53150000.0
2008-11-11 22:41:00,64.886,64.893,64.864,64.879,53290000.0
2008-11-11 22:42:00,64.899,64.899,64.863,64.88,92860000.0
2008-11-11 22:43:00,64.888,64.894,64.883,64.894,130950000.0
2008-11-11 22:44:00,64.885,64.885,64.863,64.876,108070000.0
2008-11-11 22:45:00,64.901,64.901,64.875,64.884,107720000.0
2008-11-11 22:46:00,64.866,64.868,64.854,64.859,86960000.0
2008-11-11 22:47:00,64.884,64.903,64.884,64.903,93860000.0
2008-11-11 22:48:00,64.937,64.937,64.894,64.903,114720000.0
2008-11-11 22:49:00,64.891,64.926,64.891,64.926,79100000.0
2008-11-11 22:50:00,64.941,64.946,64.941,64.946,59770000.0
2008-11-11 22:51:00,64.977,64.977,64.969,64.97,22660000.0
2008-11-11 22:52:00,64.925,64.927,64.92,64.92,57840000.0
2008-11-11 22:53:00,64.913,64.936,64.913,64.928,96500000.0
2008-11-11 22:54:00,64.955,64.955,64.933,64.933,61220000.0
2008-11-11 22:55:00,64.944,64.98,64.944,64.962,71130000.0
2008-11-11 22:56:00,64.972,64.978,64.971,64.977,89590000.0
2008-11-11 22:57:00,65.002,65.002,64.976,64.988,61370000.0
2008-11-11 22:58:00,64.993,64.993,64.975,64.985,71450000.0
2008-11-11 22:59:00,64.967,64.967,64.96,64.965,84050000.0
2008-11-11 23:00:00,64.993,64.993,64.954,64.954,68160000.0
2008-11-11 23:01:00,64.955,64.955,64.91,64.91,92400000.0
2008-11-11 23:02:00,64.915,64.916,64.906,64.906,64660000.0
2008-11-11 23:03:00,64.943,64.943,64.921,64.942,41430000.0
2008-11-11 23:06:00,64.974,64.974,64.934,64.934,81370000.0
2008-11-11 23:07:00,64.963,64.963,64.934,64.934,41150000.0
2008-11-11 23:08:00,64.919,64.933,64.911,64.911,82980000.0
2008-11-11 23:09:00,64.946,64.946,64.914,64.914,113960000.0
2008-11-11 23:10:00,64.916,64.916,64.902,64.902,107210000.0
2008-11-11 23:11:00,64.888,64.889,64.885,64.885,56490000.0
2008-11-11 23:12:00,64.913,64.913,64.866,64.881,92800000.0
2008-11-11 23:13:00,64.865,64.865,64.851,64.851,92610000.0
2008-11-11 23:14:00,64.839,64.868,64.827,64.866,91120000.0
2008-11-11 23:15:00,64.872,64.88,64.83,64.88,26520000.0
2008-11-11 23:16:00,64.884,64.927,64.884,64.909,37330000.0
2008-11-11 23:17:00,64.905,64.94,64.905,64.935,37640000.0
2008-11-11 23:18:00,64.937,64.937,64.932,64.936,8450000.0
2008-11-11 23:20:00,64.923,64.923,64.9,64.9,51530000.0
2008-11-11 23:21:00,64.926,64.926,64.903,64.903,40890000.0
2008-11-11 23:22:00,64.92,64.931,64.912,64.917,108790000.0
2008-11-11 23:23:00,64.933,64.954,64.933,64.954,62160000.0
2008-11-11 23:24:00,64.947,64.949,64.947,64.948,44960000.0
2008-11-11 23:25:00,64.946,64.946,64.931,64.931,52520000.0
2008-11-11 23:26:00,64.918,64.919,64.916,64.917,44300000.0
2008-11-11 23:27:00,64.95,64.95,64.906,64.913,75520000.0
2008-11-11 23:28:00,64.919,64.92,64.917,64.918,98500000.0
2008-11-11 23:30:00,64.954,64.954,64.924,64.931,154710000.0
2008-11-11 23:31:00,64.924,64.935,64.924,64.927,51730000.0
2008-11-11 23:32:00,64.929,64.929,64.905,64.905,63500000.0
2008-11-11 23:33:00,64.936,64.936,64.896,64.901,39360000.0
2008-11-11 23:34:00,64.887,64.898,64.887,64.891,32810000.0
2008-11-11 23:36:00,64.914,64.914,64.899,64.899,22100000.0
2008-11-11 23:37:00,64.885,64.892,64.879,64.892,17660000.0
2008-11-11 23:38:00,64.937,64.937,64.93,64.931,75470000.0
2008-11-11 23:39:00,64.869,64.871,64.862,64.862,36470000.0
2008-11-11 23:40:00,64.85,64.859,64.85,64.85,68360000.0
2008-11-11 23:41:00,64.862,64.879,64.858,64.877,29930000.0
2008-11-11 23:42:00,64.849,64.849,64.846,64.849,68800000.0
2008-11-11 23:43:00,64.848,64.848,64.759,64.771,39130000.0
2008-11-11 23:44:00,64.722,64.772,64.722,64.769,83970000.0
2008-11-11 23:45:00,64.813,64.894,64.802,64.894,84600000.0
2008-11-11 23:46:00,64.898,64.958,64.882,64.958,51810000.0
2008-11-11 23:47:00,64.974,64.979,64.888,64.896,38210000.0
2008-11-11 23:48:00,64.982,64.982,64.873,64.885,20670000.0
2008-11-11 23:49:00,64.868,64.877,64.868,64.869,43980000.0
2008-11-11 23:50:00,64.888,64.889,64.886,64.886,76510000.0
2008-11-11 23:51:00,64.907,64.907,64.899,64.899,62620000.0
2008-11-11 23:52:00,64.898,64.899,64.897,64.898,36100000.0
2008-11-11 23:53:00,64.886,64.886,64.87,64.883,103480000.0
2008-11-11 23:54:00,64.906,64.908,64.901,64.901,83320000.0
2008-11-11 23:55:00,64.889,64.889,64.881,64.881,46610000.0
2008-11-11 23:56:00,64.852,64.852,64.825,64.838,41130000.0
2008-11-11 23:57:00,64.877,64.877,64.854,64.854,39330000.0
2008-11-11 23:58:00,64.86,64.868,64.857,64.86,85660000.0
2008-11-11 23:59:00,64.866,64.876,64.861,64.861,91290000.0
2008-11-12 00:00:00,64.885,64.885,64.862,64.862,68000000.0
2008-11-12 00:01:00,64.876,64.876,64.863,64.874,71460000.0
2008-11-12 00:02:00,64.869,64.876,64.863,64.875,61640000.0
2008-11-12 00:03:00,64.889,64.889,64.853,64.853,97120000.0
2008-11-12 00:04:00,64.862,64.862,64.85,64.862,66780000.0
2008-11-12 00:05:00,64.871,64.872,64.855,64.855,82050000.0
2008-11-12 00:06:00,64.876,64.876,64.86,64.86,75370000.0
2008-11-12 00:07:00,64.841,64.858,64.827,64.85,129000000.0
2008-11-12 00:08:00,64.853,64.853,64.841,64.841,105840000.0
2008-11-12 00:09:00,64.868,64.868,64.826,64.826,94400000.0
2008-11-12 00:10:00,64.803,64.804,64.791,64.797,105950000.0
2008-11-12 00:11:00,64.827,64.828,64.825,64.827,79320000.0
2008-11-12 00:12:00,64.811,64.815,64.802,64.802,78530000.0
2008-11-12 00:13:00,64.807,64.814,64.799,64.814,100200000.0
2008-11-12 00:14:00,64.798,64.8,64.797,64.798,60640000.0
2008-11-12 00:15:00,64.817,64.817,64.81,64.811,92180000.0
2008-11-12 00:16:00,64.817,64.817,64.808,64.814,77190000.0
2008-11-12 00:17:00,64.808,64.81,64.807,64.808,96530000.0
2008-11-12 00:18:00,64.834,64.834,64.821,64.821,71240000.0
2008-11-12 00:19:00,64.808,64.812,64.806,64.808,62630000.0
2008-11-12 00:20:00,64.818,64.82,64.817,64.819,96160000.0
2008-11-12 00:21:00,64.839,64.841,64.838,64.839,79010000.0
2008-11-12 00:22:00,64.811,64.832,64.811,64.82,103000000.0
2008-11-12 00:23:00,64.829,64.845,64.827,64.83,81430000.0
2008-11-12 00:24:00,64.857,64.857,64.84,64.847,135490000.0
2008-11-12 00:27:00,64.86,64.863,64.851,64.851,95460000.0
2008-11-12 00:28:00,64.867,64.867,64.861,64.866,101020000.0
2008-11-12 00:30:00,64.893,64.893,64.866,64.871,26360000.0
2008-11-12 00:31:00,64.859,64.86,64.833,64.84,49160000.0
2008-11-12 00:32:00,64.849,64.854,64.841,64.841,72070000.0
2008-11-12 00:33:00,64.865,64.865,64.835,64.84,69780000.0
2008-11-12 00:34:00,64.828,64.828,64.819,64.821,110690000.0
2008-11-12 00:35:00,64.823,64.829,64.786,64.793,130770000.0
2008-11-12 00:36:00,64.805,64.816,64.779,64.784,45880000.0
2008-11-12 00:37:00,64.819,64.819,64.789,64.789,63470000.0
2008-11-12 00:39:00,64.797,64.801,64.796,64.799,98460000.0
2008-11-12 00:40:00,64.777,64.787,64.777,64.787,42540000.0
2008-11-12 00:41:00,64.781,64.794,64.774,64.794,74860000.0
2008-11-12 00:42:00,64.789,64.79,64.788,64.789,41760000.0
2008-11-12 00:43:00,64.759,64.76,64.756,64.756,80370000.0
2008-11-12 00:44:00,64.767,64.769,64.765,64.768,76260000.0
2008-11-12 00:45:00,64.775,64.775,64.749,64.749,48460000.0
2008-11-12 00:46:00,64.736,64.753,64.732,64.753,51180000.0
2008-11-12 00:47:00,64.75,64.767,64.741,64.767,65870000.0
2008-11-12 00:48:00,64.758,64.81,64.738,64.761,45120000.0
2008-11-12 00:49:00,64.765,64.771,64.752,64.759,43750000.0
2008-11-12 00:50:00,64.764,64.766,64.751,64.751,81620000.0
2008-11-12 00:51:00,64.766,64.768,64.758,64.758,97070000.0
2008-11-12 00:52:00,64.82,64.82,64.764,64.764,156950000.0
2008-11-12 00:53:00,64.748,64.758,64.748,64.756,70900000.0
2008-11-12 00:54:00,64.778,64.778,64.77,64.77,84490000.0
2008-11-12 00:55:00,64.779,64.779,64.777,64.778,34410000.0
2008-11-12 00:57:00,64.794,64.798,64.791,64.792,53420000.0
2008-11-12 01:00:00,64.795,64.795,64.783,64.783,39200000.0
2008-11-12 01:01:00,64.786,64.786,64.78,64.78,43460000.0
2008-11-12 01:02:00,64.769,64.771,64.765,64.769,14090000.0
2008-11-12 01:03:00,64.765,64.767,64.761,64.767,57010000.0
2008-11-12 01:04:00,64.774,64.774,64.746,64.754,51170000.0
2008-11-12 01:05:00,64.741,64.746,64.741,64.746,81910000.0
2008-11-12 01:06:00,64.773,64.773,64.753,64.762,150800000.0
2008-11-12 01:07:00,64.741,64.746,64.685,64.709,59370000.0
2008-11-12 01:08:00,64.718,64.741,64.698,64.741,120070000.0
2008-11-12 01:09:00,64.754,64.761,64.738,64.742,115770000.0
2008-11-12 01:10:00,64.734,64.768,64.734,64.758,79210000.0
2008-11-12 01:11:00,64.767,64.767,64.759,64.767,71960000.0
2008-11-12 01:12:00,64.782,64.782,64.76,64.76,51820000.0
2008-11-12 01:13:00,64.768,64.783,64.76,64.776,33450000.0
2008-11-12 01:14:00,64.772,64.785,64.772,64.785,55210000.0
2008-11-12 01:15:00,64.803,64.803,64.775,64.775,20300000.0
2008-11-12 01:16:00,64.78,64.787,64.78,64.78,32020000.0
2008-11-12 01:17:00,64.767,64.767,64.751,64.751,41220000.0
2008-11-12 01:18:00,64.781,64.781,64.746,64.751,66980000.0
2008-11-12 01:19:00,64.736,64.743,64.733,64.739,113040000.0
2008-11-12 01:20:00,64.758,64.76,64.757,64.758,71050000.0
2008-11-12 01:21:00,64.752,64.752,64.714,64.714,73690000.0
2008-11-12 01:22:00,64.719,64.733,64.704,64.704,81390000.0
2008-11-12 01:23:00,64.689,64.69,64.664,64.671,134020000.0
2008-11-12 01:24:00,64.694,64.694,64.679,64.682,141530000.0
2008-11-12 01:25:00,64.699,64.713,64.692,64.7,130230000.0
2008-11-12 01:26:00,64.716,64.722,64.709,64.719,113130000.0
2008-11-12 01:28:00,64.701,64.717,64.701,64.717,100350000.0
2008-11-12 01:29:00,64.706,64.715,64.697,64.708,79040000.0
2008-11-12 01:30:00,64.733,64.733,64.681,64.683,69360000.0
2008-11-12 01:31:00,64.65,64.658,64.553,64.553,70600000.0
2008-11-12 01:32:00,64.532,64.561,64.532,64.547,60410000.0
2008-11-12 01:33:00,64.564,64.564,64.545,64.551,54570000.0
2008-11-12 01:34:00,64.541,64.563,64.541,64.55,61240000.0
2008-11-12 01:35:00,64.56,64.582,64.545,64.552,113350000.0
2008-11-12 01:36:00,64.561,64.561,64.496,64.52,96480000.0
2008-11-12 01:37:00,64.519,64.519,64.45,64.45,117350000.0
2008-11-12 01:38:00,64.469,64.504,64.465,64.504,75650000.0
2008-11-12 01:39:00,64.498,64.536,64.48,64.515,71670000.0
2008-11-12 01:40:00,64.52,64.52,64.468,64.478,64360000.0
2008-11-12 01:41:00,64.482,64.482,64.461,64.461,62470000.0
2008-11-12 01:42:00,64.483,64.483,64.445,64.452,49730000.0
2008-11-12 01:43:00,64.484,64.484,64.46,64.47,95220000.0
2008-11-12 01:44:00,64.478,64.501,64.461,64.501,69330000.0
2008-11-12 01:45:00,64.492,64.492,64.419,64.434,76300000.0
2008-11-12 01:46:00,64.432,64.432,64.381,64.381,66710000.0
2008-11-12 01:47:00,64.361,64.361,64.33,64.339,81370000.0
2008-11-12 01:48:00,64.357,64.357,64.352,64.352,68110000.0
2008-11-12 01:49:00,64.358,64.373,64.354,64.367,38130000.0
2008-11-12 01:50:00,64.372,64.372,64.356,64.368,15110000.0
2008-11-12 01:51:00,64.366,64.373,64.352,64.373,84540000.0
2008-11-12 01:52:00,64.39,64.39,64.372,64.378,97150000.0
2008-11-12 01:53:00,64.37,64.377,64.37,64.377,83870000.0
2008-11-12 01:54:00,64.393,64.393,64.379,64.379,53530000.0
2008-11-12 01:55:00,64.364,64.381,64.363,64.366,89280000.0
2008-11-12 01:56:00,64.362,64.383,64.362,64.374,53150000.0
2008-11-12 01:57:00,64.401,64.45,64.388,64.45,56670000.0
2008-11-12 01:58:00,64.449,64.472,64.446,64.466,34460000.0
2008-11-12 02:01:00,64.442,64.471,64.442,64.453,51360000.0
2008-11-12 02:02:00,64.44,64.456,64.44,64.447,81520000.0
2008-11-12 02:03:00,64.46,64.46,64.402,64.402,51740000.0
2008-11-12 02:04:00,64.413,64.43,64.404,64.425,60610000.0
2008-11-12 02:05:00,64.437,64.451,64.427,64.447,34790000.0
2008-11-12 02:06:00,64.479,64.496,64.442,64.449,36250000.0
2008-11-12 02:07:00,64.44,64.465,64.44,64.459,12250000.0
2008-11-12 02:08:00,64.462,64.462,64.424,64.452,84600000.0
2008-11-12 02:09:00,64.445,64.445,64.434,64.437,51760000.0
2008-11-12 02:10:00,64.454,64.481,64.454,64.468,57690000.0
2008-11-12 02:11:00,64.488,64.5,64.477,64.479,38520000.0
2008-11-12 02:12:00,64.502,64.502,64.473,64.488,36190000.0
2008-11-12 02:13:00,64.481,64.494,64.481,64.494,6190000.0
2008-11-12 02:14:00,64.494,64.529,64.494,64.529,40230000.0
2008-11-12 02:15:00,64.563,64.563,64.538,64.54,72680000.0
2008-11-12 02:16:00,64.545,64.545,64.532,64.538,83990000.0
2008-11-12 02:17:00,64.535,64.554,64.528,64.538,94300000.0
2008-11-12 02:18:00,64.562,64.593,64.549,64.593,78980000.0
2008-11-12 02:19:00,64.588,64.593,64.566,64.588,49080000.0
2008-11-12 02:20:00,64.58,64.587,64.58,64.586,90030000.0
2008-11-12 02:21:00,64.581,64.594,64.581,64.581,53310000.0
2008-11-12 02:22:00,64.595,64.603,64.593,64.598,57590000.0
2008-11-12 02:23:00,64.607,64.612,64.604,64.608,34860000.0
2008-11-12 02:24:00,64.629,64.646,64.614,64.646,38700000.0
2008-11-12 02:25:00,64.641,64.643,64.62,64.62,15130000.0
2008-11-12 02:26:00,64.628,64.662,64.625,64.652,84780000.0
2008-11-12 02:27:00,64.673,64.673,64.646,64.667,48620000.0
2008-11-12 02:28:00,64.65,64.65,64.602,64.602,77310000.0
2008-11-12 02:29:00,64.595,64.63,64.595,64.622,50330000.0
2008-11-12 02:30:00,64.656,64.656,64.612,64.626,58460000.0
2008-11-12 02:31:00,64.617,64.625,64.603,64.616,38450000.0
2008-11-12 02:32:00,64.6,64.612,64.6,64.601,37660000.0
2008-11-12 02:33:00,64.62,64.62,64.608,64.613,8140000.0
2008-11-12 02:34:00,64.63,64.654,64.63,64.654,56820000.0
2008-11-12 02:35:00,64.637,64.645,64.631,64.645,29790000.0
2008-11-12 02:36:00,64.676,64.681,64.659,64.661,35230000.0
2008-11-12 02:37:00,64.65,64.672,64.647,64.672,13210000.0
2008-11-12 02:38:00,64.69,64.701,64.685,64.701,58220000.0
2008-11-12 02:39:00,64.729,64.742,64.714,64.728,58750000.0
2008-11-12 02:40:00,64.718,64.721,64.7,64.708,33430000.0
2008-11-12 02:41:00,64.701,64.716,64.701,64.703,36930000.0
2008-11-12 02:42:00,64.706,64.706,64.689,64.698,10600000.0
2008-11-12 02:43:00,64.706,64.707,64.699,64.699,39440000.0
2008-11-12 02:44:00,64.71,64.722,64.705,64.715,70180000.0
2008-11-12 02:45:00,64.736,64.736,64.708,64.713,80310000.0
2008-11-12 02:46:00,64.723,64.728,64.72,64.72,94230000.0
2008-11-12 02:47:00,64.726,64.733,64.714,64.72,80070000.0
2008-11-12 02:48:00,64.754,64.754,64.716,64.716,54170000.0
2008-11-12 02:49:00,64.715,64.715,64.702,64.714,80810000.0
2008-11-12 02:50:00,64.726,64.726,64.711,64.717,51610000.0
2008-11-12 02:51:00,64.744,64.747,64.731,64.731,52840000.0
2008-11-12 02:52:00,64.714,64.714,64.702,64.708,31720000.0
2008-11-12 02:53:00,64.694,64.701,64.672,64.672,37580000.0
2008-11-12 02:54:00,64.701,64.701,64.671,64.686,12140000.0
2008-11-12 02:55:00,64.674,64.674,64.661,64.672,10500000.0
2008-11-12 02:56:00,64.668,64.684,64.666,64.684,70420000.0
2008-11-12 02:57:00,64.679,64.683,64.665,64.67,80120000.0
2008-11-12 02:58:00,64.672,64.672,64.628,64.633,89000000.0
2008-11-12 02:59:00,64.633,64.633,64.603,64.603,77840000.0
2008-11-12 03:00:00,64.615,64.634,64.578,64.634,52210000.0
2008-11-12 03:01:00,64.624,64.624,64.612,64.612,76360000.0
2008-11-12 03:02:00,64.618,64.643,64.618,64.634,53220000.0
2008-11-12 03:03:00,64.66,64.672,64.635,64.672,54990000.0
2008-11-12 03:04:00,64.672,64.721,64.672,64.721,38740000.0
2008-11-12 03:05:00,64.718,64.739,64.695,64.739,36480000.0
2008-11-12 03:06:00,64.733,64.747,64.729,64.743,16210000.0
2008-11-12 03:07:00,64.755,64.755,64.734,64.739,38680000.0
2008-11-12 03:08:00,64.729,64.737,64.729,64.736,67750000.0
2008-11-12 03:09:00,64.747,64.755,64.733,64.746,81640000.0
2008-11-12 03:10:00,64.761,64.79,64.75,64.79,93330000.0
2008-11-12 03:11:00,64.783,64.783,64.754,64.754,83760000.0
2008-11-12 03:12:00,64.768,64.772,64.734,64.734,46510000.0
2008-11-12 03:13:00,64.714,64.742,64.714,64.73,80010000.0
2008-11-12 03:14:00,64.744,64.787,64.744,64.782,56180000.0
2008-11-12 03:15:00,64.804,64.804,64.756,64.756,61650000.0
2008-11-12 03:16:00,64.728,64.747,64.728,64.747,35290000.0
2008-11-12 03:17:00,64.731,64.751,64.725,64.747,35850000.0
2008-11-12 03:18:00,64.759,64.759,64.738,64.747,11860000.0
2008-11-12 03:19:00,64.761,64.771,64.756,64.768,86120000.0
2008-11-12 03:20:00,64.777,64.777,64.761,64.761,95150000.0
2008-11-12 03:21:00,64.769,64.786,64.769,64.786,80940000.0
2008-11-12 03:22:00,64.797,64.797,64.791,64.791,56220000.0
2008-11-12 03:23:00,64.794,64.8,64.767,64.77,82390000.0
2008-11-12 03:24:00,64.803,64.803,64.768,64.78,52420000.0
2008-11-12 03:25:00,64.788,64.788,64.779,64.78,57540000.0
2008-11-12 03:26:00,64.765,64.774,64.752,64.752,34100000.0
2008-11-12 03:27:00,64.763,64.763,64.742,64.749,33990000.0
2008-11-12 03:28:00,64.752,64.752,64.736,64.739,8260000.0
2008-11-12 03:29:00,64.753,64.753,64.731,64.731,53300000.0
2008-11-12 03:30:00,64.765,64.765,64.725,64.763,53250000.0
2008-11-12 03:31:00,64.777,64.794,64.773,64.786,30220000.0
2008-11-12 03:32:00,64.765,64.765,64.752,64.752,37090000.0
2008-11-12 03:33:00,64.773,64.773,64.757,64.764,12080000.0
2008-11-12 03:34:00,64.763,64.792,64.763,64.78,34060000.0
2008-11-12 03:35:00,64.773,64.818,64.773,64.805,36460000.0
2008-11-12 03:36:00,64.835,64.844,64.818,64.844,11340000.0
2008-11-12 03:37:00,64.842,64.868,64.842,64.86,34420000.0
2008-11-12 03:38:00,64.84,64.845,64.794,64.794,36980000.0
2008-11-12 03:39:00,64.823,64.83,64.806,64.83,13070000.0
2008-11-12 03:40:00,64.831,64.837,64.83,64.836,83720000.0
2008-11-12 03:41:00,64.843,64.849,64.824,64.846,50890000.0
2008-11-12 03:42:00,64.868,64.871,64.853,64.86,83990000.0
2008-11-12 03:43:00,64.867,64.928,64.856,64.928,53260000.0
2008-11-12 03:44:00,64.94,64.94,64.879,64.893,54650000.0
2008-11-12 03:45:00,64.928,64.928,64.881,64.898,34460000.0
2008-11-12 03:46:00,64.891,64.905,64.891,64.905,37970000.0
2008-11-12 03:47:00,64.907,64.926,64.907,64.926,11120000.0
2008-11-12 03:48:00,64.956,64.958,64.932,64.948,57990000.0
2008-11-12 03:49:00,64.96,64.989,64.955,64.976,35770000.0
2008-11-12 03:50:00,64.973,64.993,64.973,64.993,36740000.0
2008-11-12 03:51:00,65.014,65.014,64.976,64.976,7210000.0
2008-11-12 03:52:00,64.987,65.009,64.987,65.008,10400000.0
2008-11-12 03:53:00,65.02,65.05,65.02,65.036,83060000.0
2008-11-12 03:54:00,65.055,65.067,65.03,65.067,53810000.0
2008-11-12 03:55:00,65.067,65.088,65.067,65.071,60950000.0
2008-11-12 03:56:00,65.075,65.078,65.046,65.046,33750000.0
2008-11-12 03:57:00,65.076,65.076,65.044,65.044,35100000.0
2008-11-12 03:58:00,65.034,65.064,65.034,65.058,14990000.0
2008-11-12 03:59:00,65.07,65.099,65.07,65.095,33160000.0
2008-11-12 04:00:00,65.137,65.145,65.109,65.113,37240000.0
2008-11-12 04:01:00,65.103,65.138,65.103,65.13,11150000.0
2008-11-12 04:02:00,65.135,65.138,65.095,65.131,35770000.0
2008-11-12 04:03:00,65.115,65.115,65.076,65.08,37740000.0
2008-11-12 04:04:00,65.084,65.101,65.075,65.101,12610000.0
2008-11-12 04:05:00,65.108,65.12,65.087,65.104,35210000.0
2008-11-12 04:06:00,65.103,65.103,65.074,65.086,11160000.0
2008-11-12 04:07:00,65.078,65.092,65.073,65.092,12240000.0
2008-11-12 04:08:00,65.086,65.101,65.078,65.091,73270000.0
2008-11-12 04:09:00,65.094,65.094,65.065,65.07,76850000.0
2008-11-12 04:10:00,65.046,65.058,64.999,65.004,36970000.0
2008-11-12 04:11:00,65.03,65.041,65.016,65.019,63420000.0
2008-11-12 04:12:00,65.047,65.047,65.004,65.021,87040000.0
2008-11-12 04:13:00,65.032,65.032,64.994,64.994,94030000.0
2008-11-12 04:14:00,64.976,64.996,64.949,64.953,81890000.0
2008-11-12 04:15:00,64.973,64.985,64.937,64.967,55730000.0
2008-11-12 04:16:00,64.967,64.973,64.953,64.965,80360000.0
2008-11-12 04:17:00,64.982,64.982,64.952,64.952,54580000.0
2008-11-12 04:18:00,64.984,64.984,64.956,64.968,55580000.0
2008-11-12 04:19:00,64.954,65.012,64.954,65.012,33080000.0
2008-11-12 04:20:00,65.006,65.027,64.973,64.982,33410000.0
2008-11-12 04:21:00,64.991,64.991,64.97,64.984,9250000.0
2008-11-12 04:22:00,64.964,65.023,64.964,65.014,36540000.0
2008-11-12 04:23:00,65.004,65.019,64.976,65.019,33340000.0
2008-11-12 04:24:00,64.996,64.996,64.972,64.976,7170000.0
2008-11-12 04:25:00,64.974,65.007,64.974,64.988,35580000.0
2008-11-12 04:26:00,64.984,65.019,64.984,64.998,35510000.0
2008-11-12 04:27:00,65.016,65.016,64.985,64.988,8860000.0
2008-11-12 04:28:00,64.978,64.993,64.975,64.993,67270000.0
2008-11-12 04:29:00,64.973,64.992,64.973,64.973,63680000.0
2008-11-12 04:30:00,65.006,65.006,64.994,64.998,70420000.0
2008-11-12 04:31:00,64.985,64.985,64.965,64.969,69450000.0
2008-11-12 04:32:00,64.959,64.972,64.952,64.952,38400000.0
2008-11-12 04:33:00,64.99,64.99,64.959,64.985,71130000.0
2008-11-12 04:34:00,65.0,65.017,64.993,65.017,90520000.0
2008-11-12 04:35:00,65.016,65.016,64.982,64.997,91250000.0
2008-11-12 04:36:00,65.008,65.008,64.955,64.955,79530000.0
2008-11-12 04:37:00,64.957,64.973,64.945,64.965,47960000.0
2008-11-12 04:38:00,64.944,64.963,64.918,64.963,80400000.0
2008-11-12 04:39:00,64.969,64.969,64.926,64.937,52820000.0
2008-11-12 04:40:00,64.916,64.952,64.916,64.952,56440000.0
2008-11-12 04:41:00,64.947,64.949,64.927,64.938,32980000.0
2008-11-12 04:42:00,64.932,64.939,64.905,64.92,34840000.0
2008-11-12 04:43:00,64.931,64.932,64.908,64.921,14320000.0
2008-11-12 04:44:00,64.923,64.943,64.923,64.938,71010000.0
2008-11-12 04:45:00,64.965,64.965,64.935,64.954,65480000.0
2008-11-12 04:46:00,64.941,64.941,64.914,64.92,67060000.0
2008-11-12 04:47:00,64.93,64.943,64.917,64.943,62780000.0
2008-11-12 04:48:00,64.949,64.949,64.916,64.929,45590000.0
2008-11-12 04:49:00,64.935,64.935,64.906,64.926,88260000.0
2008-11-12 04:50:00,64.918,64.933,64.915,64.924,65830000.0
2008-11-12 04:51:00,64.931,64.937,64.929,64.935,69480000.0
2008-11-12 04:52:00,64.928,64.929,64.927,64.929,66140000.0
2008-11-12 04:53:00,64.92,64.943,64.92,64.935,74900000.0
2008-11-12 04:54:00,64.954,64.954,64.916,64.92,75370000.0
2008-11-12 04:55:00,64.933,64.961,64.93,64.93,38020000.0
2008-11-12 04:56:00,64.943,64.943,64.924,64.931,70010000.0
2008-11-12 04:57:00,64.951,64.957,64.941,64.957,86480000.0
2008-11-12 04:58:00,64.947,65.004,64.947,64.978,88160000.0
2008-11-12 04:59:00,64.967,64.971,64.943,64.943,76070000.0
2008-11-12 05:00:00,64.948,64.983,64.946,64.946,52650000.0
2008-11-12 05:01:00,64.949,64.984,64.949,64.967,80420000.0
2008-11-12 05:02:00,64.94,64.969,64.928,64.941,54210000.0
2008-11-12 05:03:00,64.976,64.981,64.953,64.966,53890000.0
2008-11-12 05:04:00,64.957,64.972,64.948,64.966,31600000.0
2008-11-12 05:05:00,64.976,64.98,64.946,64.959,37090000.0
2008-11-12 05:06:00,64.971,64.971,64.933,64.935,8150000.0
2008-11-12 05:07:00,64.934,64.969,64.934,64.95,65820000.0
2008-11-12 05:08:00,64.939,64.955,64.934,64.947,74680000.0
2008-11-12 05:09:00,64.983,64.983,64.949,64.97,71140000.0
2008-11-12 05:10:00,64.962,64.962,64.924,64.939,43880000.0
2008-11-12 05:11:00,64.949,64.963,64.943,64.948,69340000.0
2008-11-12 05:12:00,64.933,64.96,64.929,64.948,85050000.0
2008-11-12 05:13:00,64.957,64.974,64.943,64.974,94980000.0
2008-11-12 05:14:00,64.98,64.987,64.979,64.98,83390000.0
2008-11-12 05:15:00,64.978,64.983,64.965,64.965,52870000.0
2008-11-12 05:16:00,64.97,64.974,64.963,64.974,80640000.0
2008-11-12 05:17:00,64.952,64.985,64.952,64.96,49870000.0
2008-11-12 05:18:00,65.001,65.001,64.965,64.992,55090000.0
2008-11-12 05:19:00,64.998,65.02,64.985,64.985,31160000.0
2008-11-12 05:20:00,65.001,65.017,64.994,65.017,35840000.0
2008-11-12 05:21:00,64.993,64.993,64.963,64.965,7360000.0
2008-11-12 05:22:00,64.971,64.983,64.971,64.978,33190000.0
2008-11-12 05:23:00,64.986,65.002,64.976,64.976,36810000.0
2008-11-12 05:24:00,64.986,64.986,64.947,64.947,8160000.0
2008-11-12 05:25:00,64.967,64.973,64.961,64.964,60110000.0
2008-11-12 05:26:00,64.972,64.972,64.956,64.959,34140000.0
2008-11-12 05:27:00,64.983,64.983,64.945,64.951,37520000.0
2008-11-12 05:28:00,64.961,64.964,64.944,64.944,14570000.0
2008-11-12 05:29:00,64.943,64.943,64.921,64.921,68600000.0
2008-11-12 05:30:00,64.956,64.956,64.918,64.944,83610000.0
2008-11-12 05:31:00,64.915,64.931,64.908,64.91,94390000.0
2008-11-12 05:32:00,64.896,64.91,64.874,64.896,80480000.0
2008-11-12 05:33:00,64.874,64.923,64.874,64.907,48960000.0
2008-11-12 05:34:00,64.934,64.936,64.914,64.935,82910000.0
2008-11-12 05:35:00,64.928,64.945,64.897,64.943,54220000.0
2008-11-12 05:36:00,64.953,64.953,64.914,64.928,55240000.0
2008-11-12 05:37:00,64.946,64.953,64.916,64.944,34550000.0
2008-11-12 05:38:00,64.922,64.954,64.915,64.954,35740000.0
2008-11-12 05:39:00,64.942,64.942,64.916,64.916,7320000.0
2008-11-12 05:40:00,64.924,64.951,64.917,64.94,56900000.0
2008-11-12 05:41:00,64.904,64.928,64.874,64.891,37200000.0
2008-11-12 05:42:00,64.931,64.931,64.88,64.894,36340000.0
2008-11-12 05:43:00,64.899,64.899,64.88,64.885,10920000.0
2008-11-12 05:44:00,64.895,64.9,64.858,64.858,35940000.0
2008-11-12 05:45:00,64.873,64.929,64.853,64.929,14720000.0
2008-11-12 05:46:00,64.932,64.932,64.912,64.912,11090000.0
2008-11-12 05:47:00,64.911,64.932,64.911,64.911,85320000.0
2008-11-12 05:48:00,64.939,64.939,64.899,64.902,56950000.0
2008-11-12 05:49:00,64.896,64.91,64.893,64.893,58520000.0
2008-11-12 05:50:00,64.889,64.895,64.85,64.862,35140000.0
2008-11-12 05:51:00,64.863,64.877,64.838,64.849,34430000.0
2008-11-12 05:52:00,64.856,64.873,64.854,64.873,11260000.0
2008-11-12 05:53:00,64.874,64.874,64.859,64.859,13400000.0
2008-11-12 05:54:00,64.874,64.874,64.793,64.804,15540000.0
2008-11-12 05:55:00,64.802,64.821,64.787,64.821,12620000.0
2008-11-12 05:56:00,64.785,64.8,64.776,64.8,15570000.0
2008-11-12 05:57:00,64.791,64.817,64.791,64.808,15060000.0
2008-11-12 05:58:00,64.786,64.797,64.786,64.797,4500000.0
2008-11-12 05:59:00,64.771,64.786,64.771,64.786,7960000.0
2008-11-12 06:00:00,64.821,64.821,64.794,64.794,12800000.0
2008-11-12 06:01:00,64.799,64.842,64.799,64.816,15690000.0
2008-11-12 06:02:00,64.84,64.84,64.826,64.836,19640000.0
2008-11-12 06:03:00,64.845,64.845,64.806,64.823,11530000.0
2008-11-12 06:04:00,64.831,64.831,64.801,64.801,13450000.0
2008-11-12 06:05:00,64.81,64.822,64.81,64.817,13020000.0
2008-11-12 06:06:00,64.878,64.878,64.819,64.819,8070000.0
2008-11-12 06:07:00,64.823,64.829,64.818,64.822,11200000.0
2008-11-12 06:08:00,64.806,64.827,64.804,64.827,9280000.0
2008-11-12 06:09:00,64.852,64.852,64.825,64.842,16900000.0
2008-11-12 06:10:00,64.829,64.856,64.81,64.847,16630000.0
2008-11-12 06:11:00,64.862,64.882,64.858,64.882,11940000.0
2008-11-12 06:12:00,64.87,64.87,64.836,64.863,18340000.0
2008-11-12 06:13:00,64.855,64.865,64.842,64.852,10180000.0
2008-11-12 06:14:00,64.863,64.863,64.851,64.851,10740000.0
2008-11-12 06:15:00,64.876,64.876,64.841,64.848,13220000.0
2008-11-12 06:16:00,64.863,64.872,64.863,64.87,9760000.0
2008-11-12 06:17:00,64.877,64.898,64.869,64.898,7770000.0
2008-11-12 06:18:00,64.898,64.898,64.874,64.885,10770000.0
2008-11-12 06:19:00,64.896,64.898,64.881,64.898,14910000.0
2008-11-12 06:20:00,64.878,64.899,64.878,64.891,14190000.0
2008-11-12 06:21:00,64.925,64.925,64.891,64.895,8860000.0
2008-11-12 06:22:00,64.877,64.881,64.877,64.881,4920000.0
2008-11-12 06:23:00,64.887,64.893,64.883,64.888,15970000.0
2008-11-12 06:24:00,64.898,64.898,64.879,64.879,10020000.0
2008-11-12 06:25:00,64.867,64.871,64.863,64.871,8300000.0
2008-11-12 06:26:00,64.864,64.872,64.859,64.872,7730000.0
2008-11-12 06:27:00,64.892,64.892,64.868,64.868,13630000.0
2008-11-12 06:28:00,64.858,64.869,64.852,64.869,9190000.0
2008-11-12 06:29:00,64.851,64.852,64.839,64.847,7960000.0
2008-11-12 06:30:00,64.864,64.876,64.837,64.837,13960000.0
2008-11-12 06:31:00,64.856,64.862,64.828,64.828,16740000.0
2008-11-12 06:32:00,64.821,64.909,64.821,64.907,12610000.0
2008-11-12 06:33:00,64.834,64.891,64.834,64.847,20210000.0
2008-11-12 06:34:00,64.846,64.891,64.846,64.868,18430000.0
2008-11-12 06:35:00,64.87,64.881,64.869,64.881,13070000.0
2008-11-12 06:36:00,64.885,64.886,64.858,64.886,17350000.0
2008-11-12 06:37:00,64.861,64.891,64.861,64.891,9420000.0
2008-11-12 06:38:00,64.882,64.949,64.879,64.949,10700000.0
2008-11-12 06:39:00,64.944,64.944,64.875,64.875,16740000.0
2008-11-12 06:40:00,64.887,64.901,64.871,64.901,12210000.0
2008-11-12 06:41:00,64.86,64.902,64.86,64.902,11120000.0
2008-11-12 06:42:00,64.907,64.907,64.877,64.884,12580000.0
2008-11-12 06:43:00,64.897,64.908,64.897,64.908,3190000.0
2008-11-12 06:44:00,64.894,64.911,64.894,64.904,9010000.0
2008-11-12 06:45:00,64.973,64.973,64.882,64.896,13560000.0
2008-11-12 06:46:00,64.887,64.896,64.887,64.896,9200000.0
2008-11-12 06:47:00,64.914,64.939,64.914,64.927,14300000.0
2008-11-12 06:48:00,64.953,64.953,64.923,64.944,10930000.0
2008-11-12 06:49:00,64.946,64.952,64.923,64.923,12320000.0
2008-11-12 06:50:00,64.904,64.936,64.897,64.936,9990000.0
2008-11-12 06:51:00,64.94,64.94,64.906,64.906,10040000.0
2008-11-12 06:52:00,64.915,64.94,64.902,64.902,17310000.0
2008-11-12 06:53:00,64.895,64.932,64.893,64.932,12420000.0
2008-11-12 06:54:00,64.923,64.926,64.899,64.907,14870000.0
2008-11-12 06:55:00,64.907,64.926,64.907,64.924,15280000.0
2008-11-12 06:56:00,64.932,64.938,64.92,64.935,17430000.0
2008-11-12 06:57:00,64.932,64.939,64.93,64.936,9390000.0
2008-11-12 06:58:00,64.927,64.927,64.901,64.923,9840000.0
2008-11-12 06:59:00,64.917,64.917,64.892,64.901,9810000.0
2008-11-12 07:00:00,64.915,64.915,64.908,64.909,6800000.0
2008-11-12 07:01:00,64.897,64.905,64.897,64.902,17670000.0
2008-11-12 07:02:00,64.894,64.903,64.888,64.897,15990000.0
2008-11-12 07:03:00,64.906,64.906,64.881,64.892,10580000.0
2008-11-12 07:04:00,64.909,64.912,64.888,64.89,13000000.0
2008-11-12 07:05:00,64.892,64.921,64.892,64.916,8480000.0
2008-11-12 07:06:00,64.895,64.918,64.895,64.918,8290000.0
2008-11-12 07:07:00,64.903,64.926,64.898,64.909,15400000.0
2008-11-12 07:08:00,64.887,64.923,64.887,64.921,11070000.0
2008-11-12 07:09:00,64.909,64.922,64.905,64.922,14870000.0
2008-11-12 07:10:00,64.903,64.926,64.903,64.911,16530000.0
2008-11-12 07:11:00,64.931,64.938,64.931,64.937,9840000.0
2008-11-12 07:12:00,64.934,64.938,64.932,64.935,12010000.0
2008-11-12 07:13:00,64.922,64.922,64.895,64.913,13550000.0
2008-11-12 07:14:00,64.922,64.922,64.872,64.872,17770000.0
2008-11-12 07:15:00,64.897,64.897,64.868,64.87,8860000.0
2008-11-12 07:16:00,64.867,64.928,64.864,64.928,10710000.0
2008-11-12 07:17:00,64.908,64.917,64.891,64.904,15130000.0
2008-11-12 07:18:00,64.905,64.905,64.887,64.887,9980000.0
2008-11-12 07:20:00,64.884,64.901,64.884,64.901,8110000.0
2008-11-12 07:21:00,64.909,64.915,64.893,64.912,14130000.0
2008-11-12 07:22:00,64.886,64.912,64.879,64.9,17560000.0
2008-11-12 07:23:00,64.901,64.921,64.897,64.903,15490000.0
2008-11-12 07:24:00,64.926,64.926,64.897,64.912,9210000.0
2008-11-12 07:25:00,64.928,64.928,64.926,64.926,6950000.0
2008-11-12 07:26:00,64.907,64.932,64.902,64.932,10410000.0
2008-11-12 07:27:00,64.919,64.919,64.895,64.917,12470000.0
2008-11-12 07:28:00,64.893,64.915,64.893,64.915,19360000.0
2008-11-12 07:29:00,64.886,64.895,64.886,64.893,11500000.0
2008-11-12 07:30:00,64.916,64.916,64.876,64.887,7520000.0
2008-11-12 07:31:00,64.879,64.887,64.877,64.886,13150000.0
2008-11-12 07:32:00,64.868,64.883,64.858,64.863,16170000.0
2008-11-12 07:33:00,64.861,64.861,64.826,64.84,11670000.0
2008-11-12 07:34:00,64.828,64.87,64.828,64.853,9760000.0
2008-11-12 07:35:00,64.844,64.868,64.843,64.86,13580000.0
2008-11-12 07:36:00,64.857,64.872,64.815,64.872,11870000.0
2008-11-12 07:37:00,64.875,64.875,64.834,64.846,8710000.0
2008-11-12 07:38:00,64.847,64.881,64.847,64.875,8680000.0
2008-11-12 07:39:00,64.895,64.895,64.882,64.89,9390000.0
2008-11-12 07:40:00,64.881,64.892,64.863,64.887,12960000.0
2008-11-12 07:41:00,64.874,64.874,64.838,64.863,8270000.0
2008-11-12 07:42:00,64.858,64.858,64.84,64.843,10000000.0
2008-11-12 07:43:00,64.86,64.89,64.86,64.87,23000000.0
2008-11-12 07:44:00,64.854,64.864,64.842,64.842,9060000.0
2008-11-12 07:45:00,64.855,64.855,64.828,64.836,8860000.0
2008-11-12 07:46:00,64.828,64.855,64.828,64.855,9760000.0
2008-11-12 07:47:00,64.843,64.882,64.843,64.882,19040000.0
2008-11-12 07:48:00,64.879,64.879,64.843,64.846,9200000.0
2008-11-12 07:49:00,64.869,64.869,64.859,64.867,12030000.0
2008-11-12 07:50:00,64.881,64.895,64.881,64.888,12850000.0
2008-11-12 07:51:00,64.878,64.898,64.878,64.897,10900000.0
2008-11-12 07:52:00,64.879,64.886,64.865,64.882,15470000.0
2008-11-12 07:53:00,64.886,64.898,64.869,64.881,17130000.0
2008-11-12 07:54:00,64.898,64.898,64.86,64.892,16960000.0
2008-11-12 07:56:00,64.88,64.902,64.88,64.902,17880000.0
2008-11-12 07:57:00,64.901,64.901,64.875,64.885,18420000.0
2008-11-12 07:58:00,64.882,64.896,64.88,64.881,15150000.0
2008-11-12 07:59:00,64.879,64.923,64.879,64.899,18780000.0
2008-11-12 08:00:00,64.932,64.932,64.899,64.909,13900000.0
2008-11-12 08:01:00,64.917,64.925,64.906,64.911,15260000.0
2008-11-12 08:02:00,64.942,64.943,64.92,64.932,16860000.0
2008-11-12 08:03:00,64.931,64.946,64.924,64.932,14530000.0
2008-11-12 08:04:00,64.921,64.921,64.886,64.911,13720000.0
2008-11-12 08:05:00,64.889,64.905,64.884,64.905,14130000.0
2008-11-12 08:06:00,64.915,64.915,64.9,64.914,19010000.0
2008-11-12 08:07:00,64.906,64.934,64.906,64.912,15980000.0
2008-11-12 08:08:00,64.913,64.939,64.904,64.937,20900000.0
2008-11-12 08:09:00,64.94,64.949,64.939,64.943,17130000.0
2008-11-12 08:11:00,64.943,64.949,64.936,64.936,8830000.0
2008-11-12 08:12:00,64.973,64.973,64.936,64.944,13240000.0
2008-11-12 08:13:00,64.953,64.989,64.953,64.989,8710000.0
2008-11-12 08:14:00,64.987,64.987,64.965,64.965,10780000.0
2008-11-12 08:15:00,64.981,64.981,64.952,64.979,12170000.0
2008-11-12 08:16:00,64.991,64.991,64.936,64.936,13370000.0
2008-11-12 08:17:00,64.927,64.94,64.917,64.94,17350000.0
2008-11-12 08:18:00,64.929,64.944,64.922,64.935,20020000.0
2008-11-12 08:19:00,64.941,64.958,64.934,64.934,11540000.0
2008-11-12 08:20:00,64.937,64.951,64.935,64.95,11990000.0
2008-11-12 08:21:00,64.965,64.965,64.951,64.951,12360000.0
2008-11-12 08:23:00,64.94,64.97,64.94,64.97,10010000.0
2008-11-12 08:24:00,64.976,64.976,64.949,64.97,19610000.0
2008-11-12 08:25:00,64.958,65.003,64.958,64.966,16020000.0
2008-11-12 08:26:00,64.987,65.029,64.987,65.029,8460000.0
2008-11-12 08:27:00,65.0,65.01,64.982,64.989,13720000.0
2008-11-12 08:28:00,64.984,65.001,64.967,65.001,13980000.0
2008-11-12 08:29:00,65.013,65.029,64.997,64.997,16420000.0
2008-11-12 08:30:00,65.012,65.016,65.0,65.007,17540000.0
2008-11-12 08:31:00,65.024,65.035,65.024,65.03,14850000.0
2008-11-12 08:32:00,65.003,65.013,64.999,64.999,10520000.0
2008-11-12 08:33:00,65.014,65.014,64.991,64.997,12150000.0
2008-11-12 08:34:00,64.966,64.988,64.96,64.988,13520000.0
2008-11-12 08:35:00,64.972,64.991,64.959,64.959,11530000.0
2008-11-12 08:36:00,64.989,64.99,64.975,64.975,16530000.0
2008-11-12 08:37:00,64.976,65.0,64.972,64.995,11280000.0
2008-11-12 08:38:00,64.982,64.985,64.976,64.976,11260000.0
2008-11-12 08:39:00,64.981,65.004,64.981,64.994,20400000.0
2008-11-12 08:40:00,65.004,65.021,64.998,65.008,15070000.0
2008-11-12 08:41:00,65.041,65.091,65.041,65.09,9620000.0
2008-11-12 08:42:00,65.108,65.119,65.079,65.119,14670000.0
2008-11-12 08:43:00,65.095,65.122,65.089,65.122,16530000.0
2008-11-12 08:44:00,65.086,65.123,65.086,65.123,8910000.0
2008-11-12 08:45:00,65.149,65.149,65.105,65.109,15250000.0
2008-11-12 08:46:00,65.122,65.124,65.118,65.121,12210000.0
2008-11-12 08:47:00,65.14,65.144,65.116,65.119,12040000.0
2008-11-12 08:48:00,65.129,65.129,65.11,65.111,9210000.0
2008-11-12 08:49:00,65.118,65.123,65.106,65.123,13200000.0
2008-11-12 08:50:00,65.106,65.14,65.099,65.137,19380000.0
2008-11-12 08:51:00,65.141,65.143,65.132,65.143,12630000.0
2008-11-12 08:52:00,65.14,65.14,65.113,65.122,6950000.0
2008-11-12 08:53:00,65.119,65.133,65.098,65.11,16330000.0
2008-11-12 08:54:00,65.114,65.114,65.059,65.068,9860000.0
2008-11-12 08:55:00,65.033,65.054,65.024,65.054,15890000.0
2008-11-12 08:56:00,65.01,65.035,65.01,65.032,10530000.0
2008-11-12 08:57:00,65.039,65.041,65.017,65.028,17700000.0
2008-11-12 08:58:00,65.054,65.067,65.048,65.067,8080000.0
2008-11-12 08:59:00,65.043,65.083,65.043,65.073,17790000.0
2008-11-12 09:00:00,65.065,65.065,65.026,65.04,14020000.0
2008-11-12 09:01:00,65.045,65.048,65.038,65.039,15450000.0
2008-11-12 09:02:00,65.052,65.06,65.032,65.045,23970000.0
2008-11-12 09:03:00,65.057,65.071,65.052,65.066,16400000.0
2008-11-12 09:04:00,65.098,65.103,65.093,65.093,11390000.0
2008-11-12 09:05:00,65.103,65.109,65.087,65.096,14280000.0
2008-11-12 09:06:00,65.122,65.122,65.076,65.088,15670000.0
2008-11-12 09:07:00,65.056,65.091,65.056,65.082,15790000.0
2008-11-12 09:08:00,65.067,65.078,65.058,65.058,11330000.0
2008-11-12 09:09:00,65.085,65.093,65.078,65.086,16020000.0
2008-11-12 09:10:00,65.075,65.091,65.071,65.087,12210000.0
2008-11-12 09:11:00,65.104,65.104,65.069,65.08,21440000.0
2008-11-12 09:12:00,65.106,65.107,65.089,65.104,15330000.0
2008-11-12 09:13:00,65.081,65.097,65.077,65.086,22430000.0
2008-11-12 09:14:00,65.065,65.083,65.065,65.083,12210000.0
2008-11-12 09:15:00,65.092,65.094,65.061,65.094,14010000.0
2008-11-12 09:16:00,65.083,65.126,65.063,65.126,14320000.0
2008-11-12 09:17:00,65.121,65.121,65.104,65.116,14080000.0
2008-11-12 09:18:00,65.128,65.132,65.109,65.122,13040000.0
2008-11-12 09:19:00,65.11,65.128,65.11,65.125,15510000.0
2008-11-12 09:20:00,65.105,65.166,65.093,65.166,9810000.0
2008-11-12 09:21:00,65.166,65.195,65.156,65.192,11840000.0
2008-11-12 09:22:00,65.185,65.194,65.171,65.171,8640000.0
2008-11-12 09:23:00,65.191,65.198,65.163,65.176,16020000.0
2008-11-12 09:24:00,65.223,65.228,65.189,65.189,12620000.0
2008-11-12 09:25:00,65.2,65.2,65.165,65.197,18140000.0
2008-11-12 09:26:00,65.209,65.217,65.2,65.202,17780000.0
2008-11-12 09:27:00,65.231,65.249,65.218,65.249,11160000.0
2008-11-12 09:28:00,65.23,65.242,65.197,65.197,11740000.0
2008-11-12 09:29:00,65.214,65.226,65.208,65.22,17140000.0
2008-11-12 09:30:00,65.222,65.232,65.208,65.22,18830000.0
2008-11-12 09:31:00,65.206,65.237,65.204,65.224,13200000.0
2008-11-12 09:32:00,65.218,65.221,65.205,65.209,12590000.0
2008-11-12 09:33:00,65.206,65.212,65.187,65.212,7920000.0
2008-11-12 09:34:00,65.249,65.253,65.226,65.226,12670000.0
2008-11-12 09:35:00,65.223,65.242,65.223,65.237,11320000.0
2008-11-12 09:36:00,65.236,65.247,65.224,65.234,13530000.0
2008-11-12 09:37:00,65.255,65.264,65.245,65.263,14560000.0
2008-11-12 09:38:00,65.288,65.29,65.27,65.279,10040000.0
2008-11-12 09:39:00,65.313,65.313,65.245,65.245,15810000.0
2008-11-12 09:40:00,65.271,65.271,65.24,65.24,7330000.0
2008-11-12 09:41:00,65.218,65.224,65.173,65.173,11080000.0
2008-11-12 09:42:00,65.211,65.222,65.18,65.186,13710000.0
2008-11-12 09:43:00,65.214,65.27,65.214,65.248,11850000.0
2008-11-12 09:44:00,65.233,65.255,65.22,65.231,15300000.0
2008-11-12 09:45:00,65.256,65.262,65.204,65.204,11120000.0
2008-11-12 09:46:00,65.201,65.236,65.191,65.236,10520000.0
2008-11-12 09:47:00,65.232,65.246,65.219,65.219,13740000.0
2008-11-12 09:48:00,65.228,65.228,65.197,65.2,8340000.0
2008-11-12 09:49:00,65.216,65.235,65.209,65.213,18080000.0
2008-11-12 09:50:00,65.234,65.24,65.218,65.24,12060000.0
2008-11-12 09:51:00,65.234,65.234,65.201,65.206,9780000.0
2008-11-12 09:52:00,65.198,65.232,65.194,65.194,13190000.0
2008-11-12 09:53:00,65.183,65.194,65.183,65.194,5870000.0
2008-11-12 09:54:00,65.196,65.197,65.175,65.195,16150000.0
2008-11-12 09:55:00,65.182,65.182,65.162,65.165,14300000.0
2008-11-12 09:56:00,65.176,65.198,65.17,65.19,18860000.0
2008-11-12 09:57:00,65.208,65.216,65.181,65.196,14550000.0
2008-11-12 09:58:00,65.199,65.209,65.189,65.199,17560000.0
2008-11-12 09:59:00,65.187,65.229,65.184,65.219,13750000.0
2008-11-12 10:00:00,65.207,65.222,65.187,65.203,12220000.0
2008-11-12 10:01:00,65.206,65.206,65.182,65.186,11320000.0
2008-11-12 10:02:00,65.183,65.203,65.162,65.201,13030000.0
2008-11-12 10:03:00,65.17,65.17,65.137,65.16,12620000.0
2008-11-12 10:04:00,65.152,65.197,65.152,65.197,12020000.0
2008-11-12 10:05:00,65.183,65.202,65.169,65.202,10010000.0
2008-11-12 10:06:00,65.203,65.203,65.15,65.15,11160000.0
2008-11-12 10:07:00,65.162,65.167,65.144,65.161,11500000.0
2008-11-12 10:08:00,65.171,65.178,65.155,65.17,12450000.0
2008-11-12 10:09:00,65.178,65.178,65.144,65.156,13660000.0
2008-11-12 10:10:00,65.148,65.169,65.141,65.169,13720000.0
2008-11-12 10:11:00,65.187,65.192,65.162,65.162,15260000.0
2008-11-12 10:12:00,65.18,65.191,65.16,65.19,19200000.0
2008-11-12 10:13:00,65.179,65.196,65.172,65.191,10530000.0
2008-11-12 10:14:00,65.149,65.154,65.129,65.129,13000000.0
2008-11-12 10:15:00,65.147,65.148,65.141,65.141,10710000.0
2008-11-12 10:16:00,65.11,65.121,65.075,65.082,11870000.0
2008-11-12 10:17:00,65.097,65.115,65.083,65.086,16940000.0
2008-11-12 10:18:00,65.106,65.126,65.092,65.126,9970000.0
2008-11-12 10:19:00,65.142,65.17,65.133,65.159,19240000.0
2008-11-12 10:20:00,65.122,65.126,65.099,65.101,17600000.0
2008-11-12 10:21:00,65.137,65.145,65.121,65.125,15020000.0
2008-11-12 10:22:00,65.114,65.139,65.105,65.125,14550000.0
2008-11-12 10:23:00,65.132,65.132,65.095,65.096,16930000.0
2008-11-12 10:24:00,65.124,65.124,65.102,65.11,10380000.0
2008-11-12 10:25:00,65.107,65.12,65.09,65.12,19470000.0
2008-11-12 10:26:00,65.117,65.124,65.102,65.11,23520000.0
2008-11-12 10:27:00,65.115,65.115,65.112,65.112,3190000.0
2008-11-12 10:28:00,65.109,65.111,65.097,65.103,13610000.0
2008-11-12 10:30:00,65.126,65.126,65.102,65.122,9440000.0
2008-11-12 10:31:00,65.078,65.098,65.072,65.074,21450000.0
2008-11-12 10:32:00,65.043,65.074,65.043,65.061,13610000.0
2008-11-12 10:33:00,65.067,65.067,64.986,64.986,13020000.0
2008-11-12 10:34:00,64.98,64.998,64.968,64.998,9480000.0
2008-11-12 10:35:00,65.007,65.029,65.003,65.029,15880000.0
2008-11-12 10:36:00,65.035,65.04,65.025,65.031,18030000.0
2008-11-12 10:37:00,65.028,65.037,65.026,65.031,10970000.0
2008-11-12 10:38:00,65.027,65.033,64.985,64.994,14730000.0
2008-11-12 10:39:00,65.039,65.039,64.992,64.992,8500000.0
2008-11-12 10:40:00,65.002,65.002,64.971,64.978,12250000.0
2008-11-12 10:41:00,64.994,65.055,64.994,65.031,11210000.0
2008-11-12 10:42:00,65.065,65.065,65.004,65.025,15260000.0
2008-11-12 10:43:00,65.021,65.022,64.988,64.988,14310000.0
2008-11-12 10:44:00,65.028,65.046,65.016,65.034,16340000.0
2008-11-12 10:45:00,65.036,65.047,64.986,64.986,9770000.0
2008-11-12 10:46:00,64.954,64.974,64.946,64.974,14550000.0
2008-11-12 10:47:00,64.952,64.952,64.909,64.909,12030000.0
2008-11-12 10:48:00,64.949,64.951,64.92,64.94,20740000.0
2008-11-12 10:49:00,64.934,64.941,64.883,64.883,13720000.0
2008-11-12 10:50:00,64.867,64.882,64.856,64.879,15250000.0
2008-11-12 10:51:00,64.872,64.895,64.852,64.895,10030000.0
2008-11-12 10:52:00,64.867,64.891,64.864,64.882,19580000.0
2008-11-12 10:53:00,64.878,64.901,64.864,64.864,21690000.0
2008-11-12 10:54:00,64.876,64.876,64.835,64.835,13760000.0
2008-11-12 10:55:00,64.817,64.817,64.783,64.791,16750000.0
2008-11-12 10:56:00,64.816,64.881,64.803,64.881,10370000.0
2008-11-12 10:57:00,64.875,64.875,64.822,64.822,13940000.0
2008-11-12 10:58:00,64.831,64.882,64.831,64.863,13560000.0
2008-11-12 10:59:00,64.823,64.832,64.797,64.818,13570000.0
2008-11-12 11:00:00,64.825,64.844,64.815,64.82,14130000.0
2008-11-12 11:01:00,64.782,64.82,64.776,64.82,12070000.0
2008-11-12 11:02:00,64.813,64.834,64.797,64.797,13150000.0
2008-11-12 11:03:00,64.799,64.815,64.766,64.766,13560000.0
2008-11-12 11:04:00,64.762,64.805,64.755,64.766,15670000.0
2008-11-12 11:05:00,64.727,64.748,64.722,64.722,14680000.0
2008-11-12 11:06:00,64.739,64.739,64.714,64.726,12670000.0
2008-11-12 11:07:00,64.742,64.746,64.733,64.738,16210000.0
2008-11-12 11:08:00,64.748,64.748,64.728,64.742,9760000.0
2008-11-12 11:09:00,64.75,64.769,64.739,64.769,12580000.0
2008-11-12 11:10:00,64.756,64.786,64.752,64.786,12380000.0
2008-11-12 11:11:00,64.782,64.792,64.766,64.779,14350000.0
2008-11-12 11:12:00,64.781,64.793,64.772,64.772,13980000.0
2008-11-12 11:13:00,64.739,64.758,64.717,64.742,18070000.0
2008-11-12 11:14:00,64.739,64.753,64.734,64.735,14870000.0
2008-11-12 11:15:00,64.761,64.761,64.713,64.724,9770000.0
2008-11-12 11:16:00,64.725,64.725,64.686,64.696,13000000.0
2008-11-12 11:17:00,64.689,64.705,64.684,64.684,9240000.0
2008-11-12 11:18:00,64.707,64.71,64.693,64.71,7890000.0
2008-11-12 11:19:00,64.694,64.714,64.689,64.709,12220000.0
2008-11-12 11:20:00,64.711,64.752,64.711,64.752,8500000.0
2008-11-12 11:21:00,64.751,64.77,64.745,64.76,14700000.0
2008-11-12 11:22:00,64.769,64.78,64.746,64.763,13150000.0
2008-11-12 11:23:00,64.78,64.789,64.763,64.787,13550000.0
2008-11-12 11:24:00,64.792,64.792,64.773,64.786,9760000.0
2008-11-12 11:25:00,64.774,64.79,64.765,64.79,12070000.0
2008-11-12 11:26:00,64.776,64.804,64.775,64.799,16450000.0
2008-11-12 11:27:00,64.819,64.826,64.772,64.776,12440000.0
2008-11-12 11:28:00,64.779,64.783,64.767,64.767,16580000.0
2008-11-12 11:29:00,64.789,64.809,64.777,64.777,14440000.0
2008-11-12 11:30:00,64.799,64.851,64.799,64.851,6990000.0
2008-11-12 11:31:00,64.836,64.84,64.797,64.797,17020000.0
2008-11-12 11:32:00,64.812,64.845,64.797,64.826,15320000.0
2008-11-12 11:33:00,64.814,64.814,64.79,64.804,15750000.0
2008-11-12 11:34:00,64.787,64.8,64.763,64.773,14140000.0
2008-11-12 11:35:00,64.797,64.81,64.779,64.81,7720000.0
2008-11-12 11:36:00,64.828,64.828,64.787,64.811,13760000.0
2008-11-12 11:37:00,64.807,64.811,64.8,64.8,15620000.0
2008-11-12 11:38:00,64.794,64.797,64.778,64.778,17890000.0
2008-11-12 11:39:00,64.821,64.821,64.762,64.762,8490000.0
2008-11-12 11:40:00,64.766,64.793,64.765,64.793,11310000.0
2008-11-12 11:41:00,64.776,64.79,64.736,64.736,17730000.0
2008-11-12 11:42:00,64.749,64.749,64.717,64.732,13550000.0
2008-11-12 11:43:00,64.704,64.727,64.704,64.712,15300000.0
2008-11-12 11:44:00,64.734,64.764,64.727,64.762,12970000.0
2008-11-12 11:45:00,64.778,64.778,64.74,64.774,13850000.0
2008-11-12 11:46:00,64.736,64.744,64.723,64.727,12400000.0
2008-11-12 11:47:00,64.715,64.721,64.681,64.697,11610000.0
2008-11-12 11:48:00,64.704,64.705,64.683,64.7,16760000.0
2008-11-12 11:49:00,64.646,64.675,64.644,64.657,18290000.0
2008-11-12 11:50:00,64.671,64.686,64.669,64.684,13370000.0
2008-11-12 11:51:00,64.699,64.699,64.649,64.659,12670000.0
2008-11-12 11:52:00,64.646,64.647,64.628,64.629,13980000.0
2008-11-12 11:53:00,64.603,64.656,64.603,64.61,21640000.0
2008-11-12 11:54:00,64.625,64.633,64.582,64.596,16030000.0
2008-11-12 11:55:00,64.596,64.596,64.541,64.586,13760000.0
2008-11-12 11:56:00,64.571,64.583,64.548,64.566,12850000.0
2008-11-12 11:57:00,64.566,64.566,64.539,64.549,11120000.0
2008-11-12 11:58:00,64.549,64.549,64.499,64.523,13380000.0
2008-11-12 11:59:00,64.553,64.556,64.522,64.554,13560000.0
2008-11-12 12:00:00,64.586,64.586,64.545,64.586,17130000.0
2008-11-12 12:01:00,64.562,64.574,64.539,64.556,20250000.0
2008-11-12 12:02:00,64.57,64.62,64.57,64.613,10510000.0
2008-11-12 12:03:00,64.607,64.607,64.58,64.58,2450000.0
2008-11-12 12:04:00,64.532,64.594,64.515,64.594,11470000.0
2008-11-12 12:05:00,64.575,64.575,64.52,64.528,11270000.0
2008-11-12 12:06:00,64.549,64.563,64.524,64.558,13840000.0
2008-11-12 12:07:00,64.576,64.576,64.524,64.525,11460000.0
2008-11-12 12:08:00,64.528,64.54,64.517,64.533,20300000.0
2008-11-12 12:09:00,64.525,64.542,64.522,64.532,17340000.0
2008-11-12 12:10:00,64.523,64.527,64.468,64.468,14090000.0
2008-11-12 12:11:00,64.464,64.478,64.447,64.447,12050000.0
2008-11-12 12:12:00,64.491,64.507,64.468,64.468,13600000.0
2008-11-12 12:13:00,64.453,64.507,64.453,64.499,13040000.0
2008-11-12 12:14:00,64.497,64.533,64.491,64.506,15070000.0
2008-11-12 12:15:00,64.566,64.572,64.515,64.516,14270000.0
2008-11-12 12:16:00,64.528,64.533,64.517,64.533,13720000.0
2008-11-12 12:17:00,64.529,64.529,64.506,64.52,15310000.0
2008-11-12 12:18:00,64.563,64.563,64.511,64.528,18220000.0
2008-11-12 12:19:00,64.532,64.532,64.492,64.497,14160000.0
2008-11-12 12:20:00,64.5,64.55,64.5,64.55,12620000.0
2008-11-12 12:21:00,64.532,64.532,64.485,64.505,12520000.0
2008-11-12 12:22:00,64.51,64.51,64.498,64.509,10930000.0
2008-11-12 12:23:00,64.524,64.525,64.52,64.525,9850000.0
2008-11-12 12:24:00,64.53,64.53,64.489,64.493,8270000.0
2008-11-12 12:25:00,64.477,64.486,64.458,64.475,15560000.0
2008-11-12 12:26:00,64.456,64.465,64.441,64.441,15070000.0
2008-11-12 12:27:00,64.487,64.523,64.473,64.523,8260000.0
2008-11-12 12:28:00,64.521,64.557,64.511,64.557,17660000.0
2008-11-12 12:29:00,64.564,64.589,64.564,64.571,20350000.0
2008-11-12 12:30:00,64.591,64.619,64.581,64.619,14170000.0
2008-11-12 12:31:00,64.569,64.594,64.557,64.559,14870000.0
2008-11-12 12:32:00,64.544,64.56,64.528,64.528,13560000.0
2008-11-12 12:33:00,64.575,64.581,64.531,64.547,12870000.0
2008-11-12 12:34:00,64.569,64.584,64.569,64.58,9960000.0
2008-11-12 12:35:00,64.572,64.578,64.559,64.57,22550000.0
2008-11-12 12:36:00,64.586,64.586,64.516,64.516,12290000.0
2008-11-12 12:37:00,64.528,64.566,64.517,64.517,15690000.0
2008-11-12 12:38:00,64.512,64.512,64.464,64.467,16520000.0
2008-11-12 12:39:00,64.483,64.512,64.48,64.512,14920000.0
2008-11-12 12:40:00,64.499,64.499,64.473,64.495,13790000.0
2008-11-12 12:41:00,64.504,64.536,64.495,64.522,17100000.0
2008-11-12 12:42:00,64.554,64.571,64.536,64.571,15650000.0
2008-11-12 12:43:00,64.549,64.549,64.507,64.507,8070000.0
2008-11-12 12:44:00,64.503,64.51,64.479,64.502,14720000.0
2008-11-12 12:45:00,64.504,64.525,64.494,64.524,12830000.0
2008-11-12 12:46:00,64.521,64.53,64.505,64.505,14680000.0
2008-11-12 12:47:00,64.517,64.535,64.504,64.507,18790000.0
2008-11-12 12:48:00,64.534,64.535,64.507,64.535,9280000.0
2008-11-12 12:49:00,64.552,64.569,64.548,64.569,9010000.0
2008-11-12 12:50:00,64.548,64.551,64.506,64.506,13230000.0
2008-11-12 12:51:00,64.534,64.534,64.505,64.525,14730000.0
2008-11-12 12:52:00,64.511,64.529,64.487,64.487,9480000.0
2008-11-12 12:53:00,64.492,64.524,64.492,64.519,10900000.0
2008-11-12 12:54:00,64.515,64.527,64.515,64.527,9060000.0
2008-11-12 12:55:00,64.546,64.558,64.537,64.548,13520000.0
2008-11-12 12:56:00,64.54,64.555,64.531,64.553,19020000.0
2008-11-12 12:57:00,64.535,64.547,64.528,64.547,18060000.0
2008-11-12 12:58:00,64.55,64.55,64.534,64.55,9580000.0
2008-11-12 12:59:00,64.527,64.562,64.512,64.551,14540000.0
2008-11-12 13:00:00,64.551,64.566,64.545,64.551,22350000.0
2008-11-12 13:01:00,64.559,64.566,64.544,64.552,13950000.0
2008-11-12 13:02:00,64.555,64.564,64.524,64.524,17470000.0
2008-11-12 13:03:00,64.53,64.53,64.475,64.475,4880000.0
2008-11-12 13:04:00,64.455,64.475,64.449,64.466,14390000.0
2008-11-12 13:05:00,64.433,64.445,64.401,64.44,21630000.0
2008-11-12 13:06:00,64.469,64.473,64.451,64.463,11470000.0
2008-11-12 13:07:00,64.468,64.492,64.452,64.492,12640000.0
2008-11-12 13:08:00,64.496,64.499,64.462,64.467,21680000.0
2008-11-12 13:09:00,64.487,64.487,64.45,64.459,9620000.0
2008-11-12 13:10:00,64.461,64.486,64.448,64.486,14500000.0
2008-11-12 13:11:00,64.478,64.501,64.468,64.501,15070000.0
2008-11-12 13:12:00,64.508,64.511,64.458,64.472,12250000.0
2008-11-12 13:13:00,64.497,64.506,64.488,64.505,16070000.0
2008-11-12 13:14:00,64.53,64.542,64.502,64.522,15660000.0
2008-11-12 13:15:00,64.529,64.529,64.463,64.463,8820000.0
2008-11-12 13:16:00,64.445,64.452,64.441,64.441,7560000.0
2008-11-12 13:17:00,64.437,64.47,64.437,64.46,9580000.0
2008-11-12 13:18:00,64.482,64.482,64.453,64.453,4140000.0
2008-11-12 13:19:00,64.441,64.456,64.439,64.444,10380000.0
2008-11-12 13:20:00,64.454,64.502,64.454,64.502,19160000.0
2008-11-12 13:21:00,64.493,64.493,64.482,64.482,7600000.0
2008-11-12 13:22:00,64.5,64.532,64.493,64.532,10370000.0
2008-11-12 13:23:00,64.512,64.525,64.502,64.508,18040000.0
2008-11-12 13:24:00,64.529,64.529,64.483,64.499,14320000.0
2008-11-12 13:25:00,64.504,64.543,64.504,64.543,10940000.0
2008-11-12 13:26:00,64.576,64.607,64.563,64.607,19980000.0
2008-11-12 13:27:00,64.627,64.627,64.575,64.575,11270000.0
2008-11-12 13:28:00,64.582,64.598,64.573,64.597,13180000.0
2008-11-12 13:29:00,64.61,64.66,64.596,64.658,14540000.0
2008-11-12 13:30:00,64.67,64.67,64.648,64.669,11120000.0
2008-11-12 13:31:00,64.635,64.64,64.594,64.594,9990000.0
2008-11-12 13:32:00,64.583,64.594,64.577,64.585,17660000.0
2008-11-12 13:33:00,64.597,64.597,64.554,64.574,17210000.0
2008-11-12 13:34:00,64.594,64.612,64.579,64.612,17890000.0
2008-11-12 13:35:00,64.595,64.609,64.595,64.597,13000000.0
2008-11-12 13:36:00,64.632,64.632,64.605,64.616,11350000.0
2008-11-12 13:37:00,64.631,64.631,64.588,64.595,15670000.0
2008-11-12 13:38:00,64.613,64.621,64.593,64.594,12240000.0
2008-11-12 13:39:00,64.64,64.64,64.616,64.622,8160000.0
2008-11-12 13:40:00,64.616,64.616,64.601,64.607,10180000.0
2008-11-12 13:41:00,64.607,64.62,64.604,64.62,13750000.0
2008-11-12 13:42:00,64.605,64.606,64.594,64.606,10000000.0
2008-11-12 13:43:00,64.616,64.632,64.616,64.619,11660000.0
2008-11-12 13:44:00,64.602,64.603,64.58,64.59,13940000.0
2008-11-12 13:45:00,64.612,64.612,64.589,64.599,12960000.0
2008-11-12 13:46:00,64.606,64.606,64.592,64.606,8640000.0
2008-11-12 13:47:00,64.607,64.671,64.597,64.671,14680000.0
2008-11-12 13:48:00,64.689,64.689,64.645,64.645,10700000.0
2008-11-12 13:49:00,64.661,64.695,64.657,64.695,21380000.0
2008-11-12 13:50:00,64.735,64.741,64.707,64.737,16530000.0
2008-11-12 13:51:00,64.729,64.729,64.682,64.689,18630000.0
2008-11-12 13:52:00,64.69,64.707,64.68,64.707,12640000.0
2008-11-12 13:53:00,64.734,64.763,64.731,64.731,12770000.0
2008-11-12 13:54:00,64.748,64.771,64.742,64.761,13570000.0
2008-11-12 13:55:00,64.762,64.766,64.741,64.754,13710000.0
2008-11-12 13:56:00,64.743,64.743,64.724,64.737,13640000.0
2008-11-12 13:57:00,64.744,64.744,64.71,64.714,8070000.0
2008-11-12 13:58:00,64.709,64.723,64.709,64.719,7970000.0
2008-11-12 13:59:00,64.723,64.741,64.723,64.739,16860000.0
2008-11-12 14:00:00,64.756,64.789,64.734,64.756,16990000.0
2008-11-12 14:01:00,64.751,64.781,64.751,64.764,13980000.0
2008-11-12 14:02:00,64.767,64.779,64.755,64.779,8860000.0
2008-11-12 14:03:00,64.796,64.796,64.721,64.725,13030000.0
2008-11-12 14:04:00,64.724,64.735,64.718,64.735,19570000.0
2008-11-12 14:05:00,64.739,64.739,64.722,64.727,10410000.0
2008-11-12 14:06:00,64.754,64.754,64.739,64.754,8310000.0
2008-11-12 14:07:00,64.731,64.731,64.705,64.715,14460000.0
2008-11-12 14:08:00,64.714,64.731,64.714,64.721,11090000.0
2008-11-12 14:09:00,64.767,64.777,64.732,64.732,8680000.0
2008-11-12 14:10:00,64.743,64.764,64.734,64.764,12470000.0
2008-11-12 14:11:00,64.773,64.773,64.746,64.764,15780000.0
2008-11-12 14:12:00,64.756,64.756,64.732,64.746,10370000.0
2008-11-12 14:13:00,64.772,64.772,64.722,64.729,19900000.0
2008-11-12 14:14:00,64.749,64.756,64.731,64.751,13830000.0
2008-11-12 14:15:00,64.789,64.821,64.779,64.808,14350000.0
2008-11-12 14:16:00,64.806,64.818,64.766,64.766,17670000.0
2008-11-12 14:17:00,64.751,64.793,64.751,64.771,12780000.0
2008-11-12 14:18:00,64.773,64.792,64.763,64.779,16190000.0
2008-11-12 14:19:00,64.762,64.785,64.762,64.769,15890000.0
2008-11-12 14:20:00,64.788,64.797,64.779,64.788,18110000.0
2008-11-12 14:21:00,64.796,64.825,64.794,64.795,11830000.0
2008-11-12 14:22:00,64.83,64.832,64.806,64.818,14290000.0
2008-11-12 14:23:00,64.795,64.834,64.792,64.811,17730000.0
2008-11-12 14:24:00,64.838,64.838,64.774,64.774,16010000.0
2008-11-12 14:25:00,64.774,64.799,64.774,64.799,17870000.0
2008-11-12 14:26:00,64.792,64.8,64.783,64.789,15180000.0
2008-11-12 14:27:00,64.789,64.789,64.775,64.778,9020000.0
2008-11-12 14:28:00,64.767,64.767,64.746,64.746,15070000.0
2008-11-12 14:29:00,64.732,64.746,64.716,64.746,9960000.0
2008-11-12 14:30:00,64.745,64.754,64.731,64.743,16000000.0
2008-11-12 14:31:00,64.731,64.734,64.722,64.722,16390000.0
2008-11-12 14:32:00,64.704,64.705,64.672,64.682,12670000.0
2008-11-12 14:33:00,64.706,64.706,64.676,64.689,11830000.0
2008-11-12 14:34:00,64.694,64.697,64.667,64.685,17510000.0
2008-11-12 14:35:00,64.667,64.68,64.644,64.646,15220000.0
2008-11-12 14:36:00,64.692,64.692,64.646,64.656,18240000.0
2008-11-12 14:37:00,64.658,64.671,64.647,64.669,13900000.0
2008-11-12 14:38:00,64.695,64.699,64.666,64.668,17400000.0
2008-11-12 14:39:00,64.709,64.709,64.62,64.62,9620000.0
2008-11-12 14:40:00,64.616,64.639,64.615,64.628,21750000.0
2008-11-12 14:41:00,64.624,64.639,64.624,64.628,11850000.0
2008-11-12 14:42:00,64.651,64.651,64.568,64.568,13990000.0
2008-11-12 14:43:00,64.541,64.568,64.539,64.559,11500000.0
2008-11-12 14:44:00,64.582,64.588,64.566,64.566,10910000.0
2008-11-12 14:45:00,64.552,64.568,64.545,64.568,13380000.0
2008-11-12 14:46:00,64.588,64.592,64.559,64.57,13340000.0
2008-11-12 14:47:00,64.57,64.632,64.57,64.632,10040000.0
2008-11-12 14:48:00,64.65,64.667,64.627,64.667,8460000.0
2008-11-12 14:49:00,64.65,64.673,64.645,64.669,17130000.0
2008-11-12 14:50:00,64.671,64.697,64.671,64.697,10220000.0
2008-11-12 14:51:00,64.692,64.709,64.676,64.702,13900000.0
2008-11-12 14:52:00,64.691,64.714,64.689,64.713,22470000.0
2008-11-12 14:53:00,64.706,64.711,64.676,64.682,14690000.0
2008-11-12 14:54:00,64.712,64.717,64.669,64.693,19020000.0
2008-11-12 14:55:00,64.688,64.699,64.675,64.697,14130000.0
2008-11-12 14:56:00,64.685,64.687,64.632,64.632,9800000.0
2008-11-12 14:57:00,64.605,64.613,64.559,64.572,14700000.0
2008-11-12 14:58:00,64.573,64.573,64.525,64.525,18260000.0
2008-11-12 14:59:00,64.523,64.561,64.519,64.529,72280000.0
2008-11-12 15:00:00,64.555,64.566,64.532,64.558,102090000.0
2008-11-12 15:01:00,64.524,64.536,64.515,64.531,14320000.0
2008-11-12 15:02:00,64.542,64.554,64.505,64.505,8650000.0
2008-11-12 15:03:00,64.534,64.559,64.515,64.531,104710000.0
2008-11-12 15:04:00,64.562,64.582,64.538,64.552,98730000.0
2008-11-12 15:05:00,64.548,64.595,64.545,64.595,31820000.0
2008-11-12 15:06:00,64.599,64.599,64.561,64.566,26420000.0
2008-11-12 15:07:00,64.577,64.577,64.511,64.511,85980000.0
2008-11-12 15:08:00,64.516,64.55,64.512,64.536,20320000.0
2008-11-12 15:09:00,64.573,64.573,64.521,64.521,61180000.0
2008-11-12 15:10:00,64.525,64.562,64.496,64.525,95570000.0
2008-11-12 15:11:00,64.511,64.548,64.498,64.501,123000000.0
2008-11-12 15:12:00,64.515,64.515,64.449,64.456,10600000.0
2008-11-12 15:13:00,64.457,64.47,64.447,64.465,10010000.0
2008-11-12 15:14:00,64.43,64.444,64.413,64.413,99660000.0
2008-11-12 15:15:00,64.428,64.428,64.406,64.406,8070000.0
2008-11-12 15:16:00,64.39,64.404,64.373,64.384,12790000.0
2008-11-12 15:17:00,64.387,64.43,64.387,64.43,8120000.0
2008-11-12 15:18:00,64.418,64.432,64.407,64.432,12390000.0
2008-11-12 15:19:00,64.423,64.454,64.412,64.427,90540000.0
2008-11-12 15:20:00,64.435,64.443,64.415,64.425,14370000.0
2008-11-12 15:21:00,64.455,64.465,64.435,64.465,91420000.0
2008-11-12 15:22:00,64.447,64.454,64.444,64.449,11690000.0
2008-11-12 15:23:00,64.459,64.46,64.446,64.446,15250000.0
2008-11-12 15:24:00,64.48,64.486,64.438,64.472,57730000.0
2008-11-12 15:25:00,64.476,64.495,64.476,64.486,13380000.0
2008-11-12 15:26:00,64.478,64.511,64.467,64.511,78200000.0
2008-11-12 15:27:00,64.519,64.519,64.484,64.497,59810000.0
2008-11-12 15:28:00,64.507,64.521,64.488,64.507,101410000.0
2008-11-12 15:29:00,64.507,64.51,64.483,64.483,62160000.0
2008-11-12 15:30:00,64.492,64.492,64.482,64.491,8830000.0
2008-11-12 15:31:00,64.509,64.516,64.492,64.51,15670000.0
2008-11-12 15:32:00,64.481,64.486,64.461,64.473,104130000.0
2008-11-12 15:33:00,64.48,64.501,64.473,64.488,15970000.0
2008-11-12 15:34:00,64.497,64.511,64.482,64.491,50550000.0
2008-11-12 15:35:00,64.491,64.511,64.486,64.503,47860000.0
2008-11-12 15:36:00,64.519,64.519,64.498,64.513,11470000.0
2008-11-12 15:37:00,64.504,64.518,64.498,64.514,13340000.0
2008-11-12 15:38:00,64.5,64.521,64.487,64.494,116250000.0
2008-11-12 15:39:00,64.514,64.514,64.447,64.474,104460000.0
2008-11-12 15:40:00,64.498,64.515,64.469,64.515,107980000.0
2008-11-12 15:41:00,64.499,64.499,64.456,64.456,99780000.0
2008-11-12 15:42:00,64.482,64.482,64.429,64.441,16760000.0
2008-11-12 15:43:00,64.459,64.459,64.399,64.411,93460000.0
2008-11-12 15:44:00,64.416,64.428,64.397,64.397,57020000.0
2008-11-12 15:45:00,64.431,64.432,64.405,64.419,16730000.0
2008-11-12 15:46:00,64.411,64.441,64.405,64.413,61860000.0
2008-11-12 15:47:00,64.394,64.418,64.377,64.395,87230000.0
2008-11-12 15:48:00,64.397,64.397,64.354,64.354,109450000.0
2008-11-12 15:49:00,64.36,64.398,64.349,64.375,142690000.0
2008-11-12 15:50:00,64.396,64.407,64.386,64.4,16990000.0
2008-11-12 15:51:00,64.42,64.42,64.386,64.386,10930000.0
2008-11-12 15:52:00,64.401,64.401,64.374,64.379,9950000.0
2008-11-12 15:53:00,64.363,64.389,64.363,64.387,98070000.0
2008-11-12 15:54:00,64.387,64.387,64.292,64.292,143710000.0
2008-11-12 15:55:00,64.303,64.333,64.303,64.323,9200000.0
2008-11-12 15:56:00,64.33,64.33,64.3,64.3,60640000.0
2008-11-12 15:57:00,64.326,64.326,64.223,64.246,62830000.0
2008-11-12 15:58:00,64.223,64.233,64.189,64.189,14350000.0
2008-11-12 15:59:00,64.173,64.191,64.16,64.16,21080000.0
2008-11-12 16:00:00,64.185,64.188,64.164,64.176,141590000.0
2008-11-12 16:01:00,64.152,64.172,64.058,64.058,97830000.0
2008-11-12 16:02:00,64.062,64.062,64.012,64.012,69490000.0
2008-11-12 16:03:00,64.032,64.032,63.962,63.988,94020000.0
2008-11-12 16:04:00,63.954,63.978,63.936,63.936,94870000.0
2008-11-12 16:05:00,63.913,63.913,63.853,63.897,114780000.0
2008-11-12 16:06:00,63.924,63.924,63.874,63.901,11880000.0
2008-11-12 16:07:00,63.928,63.978,63.906,63.95,109120000.0
2008-11-12 16:08:00,63.938,63.96,63.921,63.959,13340000.0
2008-11-12 16:09:00,63.929,63.929,63.829,63.829,8650000.0
2008-11-12 16:10:00,63.836,63.885,63.836,63.885,11690000.0
2008-11-12 16:11:00,63.895,63.922,63.87,63.922,58360000.0
2008-11-12 16:12:00,63.94,63.949,63.916,63.916,16000000.0
2008-11-12 16:13:00,63.92,63.956,63.92,63.942,87370000.0
2008-11-12 16:14:00,63.963,63.963,63.94,63.954,19340000.0
2008-11-12 16:15:00,63.974,63.99,63.952,63.99,79100000.0
2008-11-12 16:16:00,63.968,63.997,63.961,63.993,107630000.0
2008-11-12 16:17:00,63.984,63.984,63.946,63.951,60410000.0
2008-11-12 16:18:00,63.984,63.99,63.968,63.97,115080000.0
2008-11-12 16:19:00,63.986,63.993,63.967,63.973,85050000.0
2008-11-12 16:20:00,63.945,63.952,63.93,63.936,15290000.0
2008-11-12 16:21:00,63.932,63.932,63.9,63.914,10370000.0
2008-11-12 16:22:00,63.919,63.955,63.917,63.955,76110000.0
2008-11-12 16:23:00,63.936,63.976,63.936,63.963,105920000.0
2008-11-12 16:24:00,63.969,63.969,63.935,63.948,110230000.0
2008-11-12 16:25:00,63.937,63.959,63.931,63.936,15440000.0
2008-11-12 16:26:00,63.935,63.946,63.917,63.917,11870000.0
2008-11-12 16:27:00,63.928,63.955,63.908,63.936,47630000.0
2008-11-12 16:28:00,63.947,63.991,63.946,63.991,77970000.0
2008-11-12 16:29:00,63.96,63.979,63.945,63.96,94710000.0
2008-11-12 16:30:00,63.966,63.983,63.945,63.968,62310000.0
2008-11-12 16:31:00,63.97,63.97,63.899,63.899,83450000.0
2008-11-12 16:32:00,63.897,63.897,63.845,63.848,15240000.0
2008-11-12 16:33:00,63.853,63.856,63.798,63.798,9700000.0
2008-11-12 16:34:00,63.78,63.835,63.776,63.797,79480000.0
2008-11-12 16:35:00,63.812,63.83,63.802,63.802,71780000.0
2008-11-12 16:36:00,63.815,63.819,63.783,63.819,14060000.0
2008-11-12 16:37:00,63.84,63.873,63.836,63.873,118240000.0
2008-11-12 16:38:00,63.876,63.882,63.851,63.851,8460000.0
2008-11-12 16:39:00,63.853,63.905,63.838,63.905,80470000.0
2008-11-12 16:40:00,63.89,63.927,63.873,63.873,34610000.0
2008-11-12 16:41:00,63.88,63.931,63.862,63.919,99830000.0
2008-11-12 16:42:00,63.938,63.962,63.884,63.926,116370000.0
2008-11-12 16:43:00,63.902,63.915,63.888,63.9,14510000.0
2008-11-12 16:44:00,63.894,63.894,63.866,63.882,12430000.0
2008-11-12 16:45:00,63.883,63.898,63.865,63.865,9020000.0
2008-11-12 16:46:00,63.875,63.89,63.863,63.888,16150000.0
2008-11-12 16:47:00,63.889,63.895,63.881,63.891,14920000.0
2008-11-12 16:48:00,63.909,63.922,63.898,63.921,16330000.0
2008-11-12 16:49:00,63.905,63.928,63.892,63.902,15720000.0
2008-11-12 16:50:00,63.898,63.937,63.898,63.919,80100000.0
2008-11-12 16:51:00,63.911,63.955,63.899,63.955,12810000.0
2008-11-12 16:52:00,63.949,63.974,63.935,63.97,77980000.0
2008-11-12 16:53:00,63.956,64.003,63.956,64.003,60900000.0
2008-11-12 16:54:00,63.999,63.999,63.958,63.972,99840000.0
2008-11-12 16:55:00,63.997,64.014,63.977,64.014,82410000.0
2008-11-12 16:56:00,63.976,64.004,63.975,63.996,13380000.0
2008-11-12 16:57:00,64.006,64.011,63.984,64.011,12550000.0
2008-11-12 16:58:00,63.995,64.015,63.913,63.913,62350000.0
2008-11-12 16:59:00,63.883,63.894,63.855,63.857,16560000.0
2008-11-12 17:00:00,63.841,63.854,63.817,63.817,100720000.0
2008-11-12 17:01:00,63.829,63.859,63.813,63.826,19610000.0
2008-11-12 17:02:00,63.839,63.879,63.821,63.879,75450000.0
2008-11-12 17:03:00,63.884,63.884,63.851,63.855,8450000.0
2008-11-12 17:04:00,63.844,63.876,63.841,63.871,17390000.0
2008-11-12 17:05:00,63.872,63.872,63.831,63.835,53380000.0
2008-11-12 17:06:00,63.822,63.838,63.811,63.827,108290000.0
2008-11-12 17:07:00,63.816,63.83,63.804,63.804,13380000.0
2008-11-12 17:08:00,63.796,63.826,63.78,63.81,105270000.0
2008-11-12 17:09:00,63.802,63.802,63.755,63.756,10320000.0
2008-11-12 17:10:00,63.76,63.786,63.76,63.786,12590000.0
2008-11-12 17:11:00,63.771,63.82,63.759,63.82,12430000.0
2008-11-12 17:12:00,63.84,63.84,63.803,63.831,128720000.0
2008-11-12 17:13:00,63.823,63.847,63.798,63.835,125310000.0
2008-11-12 17:14:00,63.836,63.844,63.802,63.82,11490000.0
2008-11-12 17:15:00,63.834,63.84,63.811,63.824,82100000.0
2008-11-12 17:16:00,63.81,63.827,63.789,63.789,102740000.0
2008-11-12 17:17:00,63.796,63.796,63.771,63.775,13560000.0
2008-11-12 17:18:00,63.788,63.788,63.734,63.736,12810000.0
2008-11-12 17:19:00,63.744,63.774,63.727,63.774,63700000.0
2008-11-12 17:20:00,63.764,63.779,63.746,63.768,33560000.0
2008-11-12 17:30:00,63.719,63.719,63.591,63.643,85980000.0
2008-11-12 17:31:00,63.615,63.628,63.595,63.598,78210000.0
2008-11-12 17:32:00,63.594,63.624,63.566,63.571,32070000.0
2008-11-12 17:33:00,63.586,63.593,63.576,63.583,10710000.0
2008-11-12 17:34:00,63.585,63.603,63.571,63.588,10450000.0
2008-11-12 17:35:00,63.564,63.564,63.5,63.534,66490000.0
2008-11-12 17:36:00,63.521,63.521,63.456,63.459,14100000.0
2008-11-12 17:37:00,63.437,63.452,63.387,63.393,51070000.0
2008-11-12 17:38:00,63.378,63.378,63.286,63.288,117710000.0
2008-11-12 17:39:00,63.284,63.284,63.054,63.118,104940000.0
2008-11-12 17:40:00,63.112,63.139,63.112,63.138,13190000.0
2008-11-12 17:41:00,63.132,63.155,63.079,63.083,84310000.0
2008-11-12 17:42:00,63.109,63.117,63.083,63.105,17590000.0
2008-11-12 17:43:00,63.144,63.165,63.13,63.164,13930000.0
2008-11-12 17:44:00,63.156,63.212,63.156,63.212,29050000.0
2008-11-12 17:45:00,63.225,63.253,63.222,63.238,15830000.0
2008-11-12 17:46:00,63.234,63.252,63.18,63.203,52910000.0
2008-11-12 17:47:00,63.209,63.218,63.183,63.189,18070000.0
2008-11-12 17:48:00,63.178,63.215,63.162,63.179,32790000.0
2008-11-12 17:49:00,63.168,63.192,63.132,63.192,66490000.0
2008-11-12 17:50:00,63.187,63.198,63.136,63.174,37280000.0
2008-11-12 17:51:00,63.195,63.23,63.195,63.23,6760000.0
2008-11-12 17:52:00,63.224,63.251,63.213,63.237,85550000.0
2008-11-12 17:53:00,63.309,63.312,63.274,63.292,19380000.0
2008-11-12 17:54:00,63.303,63.303,63.268,63.273,44110000.0
2008-11-12 18:01:00,63.262,63.265,63.196,63.214,20400000.0
2008-11-12 18:02:00,63.244,63.244,63.095,63.156,30070000.0
2008-11-12 18:03:00,63.144,63.144,63.072,63.072,5110000.0
2008-11-12 18:04:00,63.046,63.102,63.023,63.052,51660000.0
2008-11-12 18:05:00,63.011,63.042,63.007,63.01,22170000.0
2008-11-12 18:06:00,63.075,63.075,62.916,62.916,22220000.0
2008-11-12 18:07:00,62.925,62.984,62.91,62.984,9660000.0
2008-11-12 18:08:00,63.011,63.039,62.993,62.994,47240000.0
2008-11-12 18:09:00,63.007,63.007,62.966,62.987,55150000.0
2008-11-12 18:10:00,62.977,62.988,62.955,62.959,42360000.0
2008-11-12 18:11:00,62.958,62.958,62.846,62.846,56380000.0
2008-11-12 18:12:00,62.836,62.851,62.73,62.73,9760000.0
2008-11-12 18:13:00,62.698,62.698,62.515,62.579,89600000.0
2008-11-12 18:14:00,62.613,62.64,62.606,62.628,12600000.0
2008-11-12 18:15:00,62.664,62.752,62.662,62.735,63370000.0
2008-11-12 18:16:00,62.775,62.857,62.759,62.857,40730000.0
2008-11-12 18:17:00,62.862,62.997,62.862,62.99,16950000.0
2008-11-12 18:18:00,63.024,63.024,62.849,62.86,12130000.0
2008-11-12 18:19:00,62.873,62.911,62.873,62.911,71320000.0
2008-11-12 18:24:00,63.03,63.061,63.03,63.061,58670000.0
2008-11-12 18:25:00,63.036,63.079,63.036,63.066,41980000.0
2008-11-12 18:26:00,63.044,63.056,63.037,63.043,10520000.0
2008-11-12 18:27:00,63.06,63.06,63.024,63.024,11870000.0
2008-11-12 18:28:00,63.035,63.07,63.015,63.049,109940000.0
2008-11-12 18:29:00,63.07,63.072,63.034,63.042,11880000.0
2008-11-12 18:30:00,63.056,63.074,63.035,63.053,78130000.0
2008-11-12 18:31:00,63.072,63.072,63.028,63.041,55100000.0
2008-11-12 18:32:00,63.053,63.067,63.007,63.008,12810000.0
2008-11-12 18:33:00,63.035,63.035,62.921,62.93,79750000.0
2008-11-12 18:34:00,62.957,62.977,62.917,62.917,9200000.0
2008-11-12 18:35:00,62.895,63.007,62.895,62.997,14550000.0
2008-11-12 18:36:00,62.968,62.984,62.911,62.972,127790000.0
2008-11-12 18:37:00,62.958,62.995,62.933,62.95,113920000.0
2008-11-12 18:38:00,62.956,63.037,62.956,63.037,91840000.0
2008-11-12 18:39:00,63.041,63.077,63.019,63.044,100610000.0
2008-11-12 18:40:00,63.046,63.065,63.027,63.041,79360000.0
2008-11-12 18:41:00,63.04,63.04,63.022,63.031,70790000.0
2008-11-12 18:42:00,63.021,63.048,63.013,63.035,108400000.0
2008-11-12 18:43:00,63.04,63.063,63.04,63.05,76580000.0
2008-11-12 18:44:00,63.044,63.044,63.014,63.021,88670000.0
2008-11-12 18:45:00,63.034,63.034,62.998,63.007,13750000.0
2008-11-12 18:46:00,62.983,62.988,62.953,62.978,88800000.0
2008-11-12 18:47:00,62.947,62.959,62.91,62.938,72060000.0
2008-11-12 18:48:00,62.944,62.944,62.92,62.935,12410000.0
2008-11-12 18:49:00,62.953,63.007,62.953,62.989,104490000.0
2008-11-12 18:50:00,62.983,63.019,62.981,63.019,9620000.0
2008-11-12 18:51:00,62.985,63.029,62.972,63.029,11090000.0
2008-11-12 18:52:00,63.034,63.034,62.996,63.024,66680000.0
2008-11-12 18:53:00,63.024,63.075,63.02,63.061,142530000.0
2008-11-12 18:54:00,63.103,63.115,63.065,63.115,99490000.0
2008-11-12 18:55:00,63.105,63.212,63.105,63.212,10180000.0
2008-11-12 18:56:00,63.246,63.354,63.246,63.353,6210000.0
2008-11-12 18:57:00,63.4,63.403,63.343,63.348,21530000.0
2008-11-12 18:58:00,63.341,63.375,63.319,63.35,84960000.0
2008-11-12 18:59:00,63.332,63.332,63.292,63.292,34880000.0
2008-11-12 19:00:00,63.314,63.341,63.295,63.341,20210000.0
2008-11-12 19:01:00,63.34,63.346,63.315,63.343,78750000.0
2008-11-12 19:02:00,63.356,63.363,63.335,63.359,41370000.0
2008-11-12 19:03:00,63.387,63.39,63.363,63.39,12960000.0
2008-11-12 19:04:00,63.369,63.384,63.35,63.384,19360000.0
2008-11-12 19:05:00,63.404,63.456,63.404,63.42,45400000.0
2008-11-12 19:06:00,63.429,63.429,63.376,63.379,10140000.0
2008-11-12 19:07:00,63.351,63.366,63.345,63.351,21610000.0
2008-11-12 19:08:00,63.357,63.38,63.35,63.366,108410000.0
2008-11-12 19:09:00,63.381,63.398,63.368,63.397,15580000.0
2008-11-12 19:10:00,63.414,63.43,63.398,63.43,11730000.0
2008-11-12 19:11:00,63.424,63.432,63.398,63.424,42740000.0
2008-11-12 19:12:00,63.43,63.43,63.375,63.406,76970000.0
2008-11-12 19:13:00,63.399,63.429,63.37,63.413,78740000.0
2008-11-12 19:14:00,63.429,63.457,63.423,63.43,55750000.0
2008-11-12 19:15:00,63.438,63.438,63.383,63.404,9950000.0
2008-11-12 19:16:00,63.409,63.439,63.345,63.347,61020000.0
2008-11-12 19:17:00,63.39,63.42,63.387,63.415,53080000.0
2008-11-12 19:18:00,63.434,63.434,63.405,63.417,14300000.0
2008-11-12 19:19:00,63.411,63.433,63.404,63.433,61300000.0
2008-11-12 19:20:00,63.395,63.408,63.35,63.394,93150000.0
2008-11-12 19:21:00,63.402,63.402,63.376,63.38,155670000.0
2008-11-12 19:22:00,63.366,63.425,63.358,63.42,78860000.0
2008-11-12 19:23:00,63.433,63.442,63.4,63.426,85070000.0
2008-11-12 19:24:00,63.441,63.441,63.411,63.417,14470000.0
2008-11-12 19:25:00,63.427,63.441,63.414,63.414,33120000.0
2008-11-12 19:26:00,63.418,63.445,63.377,63.418,46270000.0
2008-11-12 19:27:00,63.438,63.438,63.417,63.418,10740000.0
2008-11-12 19:28:00,63.43,63.435,63.422,63.428,109350000.0
2008-11-12 19:29:00,63.419,63.422,63.402,63.408,18600000.0
2008-11-12 19:30:00,63.432,63.47,63.417,63.47,46360000.0
2008-11-12 19:31:00,63.445,63.462,63.444,63.46,12070000.0
2008-11-12 19:32:00,63.454,63.499,63.454,63.478,43630000.0
2008-11-12 19:33:00,63.484,63.484,63.443,63.447,9580000.0
2008-11-12 19:34:00,63.44,63.464,63.44,63.459,84560000.0
2008-11-12 19:35:00,63.46,63.485,63.46,63.478,8640000.0
2008-11-12 19:36:00,63.488,63.488,63.45,63.477,80700000.0
2008-11-12 19:37:00,63.441,63.49,63.441,63.482,102960000.0
2008-11-12 19:38:00,63.497,63.51,63.468,63.483,110390000.0
2008-11-12 19:39:00,63.495,63.495,63.429,63.442,105820000.0
2008-11-12 19:40:00,63.446,63.453,63.439,63.442,13220000.0
2008-11-12 19:41:00,63.454,63.454,63.425,63.439,46650000.0
2008-11-12 19:42:00,63.456,63.456,63.406,63.413,34550000.0
2008-11-12 19:43:00,63.392,63.405,63.346,63.346,51220000.0
2008-11-12 19:44:00,63.351,63.383,63.347,63.369,29770000.0
2008-11-12 19:45:00,63.38,63.403,63.367,63.403,24460000.0
2008-11-12 19:46:00,63.389,63.401,63.376,63.389,39060000.0
2008-11-12 19:47:00,63.404,63.404,63.372,63.372,59480000.0
2008-11-12 19:48:00,63.402,63.402,63.378,63.398,119270000.0
2008-11-12 19:49:00,63.418,63.421,63.402,63.402,71510000.0
2008-11-12 19:50:00,63.401,63.419,63.366,63.398,73010000.0
2008-11-12 19:51:00,63.402,63.402,63.382,63.391,13520000.0
2008-11-12 19:52:00,63.387,63.419,63.387,63.419,132790000.0
2008-11-12 19:53:00,63.425,63.425,63.405,63.421,122700000.0
2008-11-12 19:54:00,63.44,63.44,63.4,63.408,147460000.0
2008-11-12 19:55:00,63.405,63.454,63.405,63.454,129830000.0
2008-11-12 19:56:00,63.449,63.453,63.424,63.446,20470000.0
2008-11-12 19:57:00,63.46,63.506,63.46,63.505,90440000.0
2008-11-12 19:58:00,63.513,63.56,63.513,63.554,75120000.0
2008-11-12 19:59:00,63.557,63.606,63.557,63.603,77770000.0
2008-11-12 20:00:00,63.608,63.622,63.562,63.57,17500000.0
2008-11-12 20:01:00,63.548,63.553,63.532,63.536,15580000.0
2008-11-12 20:02:00,63.528,63.553,63.528,63.553,9250000.0
2008-11-12 20:03:00,63.572,63.572,63.544,63.554,9070000.0
2008-11-12 20:04:00,63.54,63.553,63.534,63.541,94500000.0
2008-11-12 20:05:00,63.526,63.542,63.514,63.518,115950000.0
2008-11-12 20:06:00,63.544,63.544,63.524,63.524,12430000.0
2008-11-12 20:07:00,63.541,63.555,63.535,63.55,84860000.0
2008-11-12 20:08:00,63.528,63.531,63.477,63.477,11730000.0
2008-11-12 20:09:00,63.48,63.511,63.472,63.472,88440000.0
2008-11-12 20:10:00,63.477,63.477,63.467,63.467,56550000.0
2008-11-12 20:11:00,63.458,63.459,63.432,63.456,45050000.0
2008-11-12 20:12:00,63.47,63.47,63.43,63.439,105250000.0
2008-11-12 20:13:00,63.451,63.477,63.441,63.477,8840000.0
2008-11-12 20:14:00,63.466,63.466,63.427,63.44,76850000.0
2008-11-12 20:15:00,63.436,63.436,63.412,63.413,9210000.0
2008-11-12 20:16:00,63.434,63.434,63.404,63.416,71510000.0
2008-11-12 20:17:00,63.414,63.422,63.376,63.383,81760000.0
2008-11-12 20:18:00,63.399,63.399,63.311,63.314,53390000.0
2008-11-12 20:19:00,63.32,63.364,63.317,63.364,53630000.0
2008-11-12 20:20:00,63.369,63.394,63.369,63.394,96850000.0
2008-11-12 20:21:00,63.417,63.417,63.363,63.363,104040000.0
2008-11-12 20:22:00,63.356,63.356,63.277,63.299,89800000.0
2008-11-12 20:23:00,63.303,63.308,63.242,63.291,62650000.0
2008-11-12 20:24:00,63.314,63.337,63.299,63.319,68490000.0
2008-11-12 20:25:00,63.296,63.303,63.287,63.303,15280000.0
2008-11-12 20:26:00,63.294,63.3,63.277,63.281,57400000.0
2008-11-12 20:27:00,63.306,63.32,63.26,63.32,21680000.0
2008-11-12 20:28:00,63.342,63.366,63.34,63.349,14130000.0
2008-11-12 20:29:00,63.337,63.365,63.337,63.356,101720000.0
2008-11-12 20:30:00,63.375,63.375,63.326,63.333,77490000.0
2008-11-12 20:31:00,63.334,63.339,63.295,63.339,112660000.0
2008-11-12 20:32:00,63.33,63.36,63.316,63.341,122070000.0
2008-11-12 20:33:00,63.344,63.344,63.268,63.286,108920000.0
2008-11-12 20:34:00,63.232,63.258,63.187,63.201,123030000.0
2008-11-12 20:35:00,63.208,63.208,63.146,63.178,84490000.0
2008-11-12 20:36:00,63.192,63.217,63.163,63.217,32020000.0
2008-11-12 20:37:00,63.206,63.233,63.202,63.209,39230000.0
2008-11-12 20:38:00,63.213,63.215,63.167,63.195,95330000.0
2008-11-12 20:39:00,63.205,63.225,63.19,63.225,118370000.0
2008-11-12 20:40:00,63.219,63.219,63.136,63.164,77290000.0
2008-11-12 20:41:00,63.179,63.278,63.179,63.278,111260000.0
2008-11-12 20:42:00,63.277,63.302,63.208,63.245,120130000.0
2008-11-12 20:43:00,63.249,63.273,63.203,63.247,107260000.0
2008-11-12 20:44:00,63.263,63.27,63.23,63.234,103760000.0
2008-11-12 20:45:00,63.25,63.25,63.215,63.215,90590000.0
2008-11-12 20:46:00,63.211,63.22,63.196,63.196,75100000.0
2008-11-12 20:47:00,63.205,63.251,63.205,63.227,94830000.0
2008-11-12 20:48:00,63.26,63.267,63.225,63.225,130620000.0
2008-11-12 20:49:00,63.236,63.275,63.227,63.275,48250000.0
2008-11-12 20:50:00,63.255,63.286,63.255,63.263,113630000.0
2008-11-12 20:51:00,63.28,63.28,63.24,63.252,90070000.0
2008-11-12 20:52:00,63.239,63.264,63.238,63.246,108190000.0
2008-11-12 20:53:00,63.237,63.246,63.217,63.223,118600000.0
2008-11-12 20:54:00,63.241,63.241,63.193,63.202,98580000.0
2008-11-12 20:55:00,63.207,63.227,63.182,63.221,59140000.0
2008-11-12 20:56:00,63.219,63.229,63.207,63.225,69170000.0
2008-11-12 20:57:00,63.198,63.23,63.189,63.22,91260000.0
2008-11-12 20:58:00,63.22,63.24,63.196,63.204,56110000.0
2008-11-12 20:59:00,63.222,63.271,63.21,63.271,94160000.0
2008-11-12 21:00:00,63.298,63.305,63.257,63.303,60460000.0
2008-11-12 21:01:00,63.284,63.31,63.284,63.31,49390000.0
2008-11-12 21:02:00,63.327,63.336,63.29,63.307,105630000.0
2008-11-12 21:03:00,63.311,63.323,63.278,63.278,90740000.0
2008-11-12 21:04:00,63.289,63.313,63.255,63.312,84720000.0
2008-11-12 21:05:00,63.302,63.316,63.27,63.27,57450000.0
2008-11-12 21:06:00,63.302,63.302,63.266,63.27,48630000.0
2008-11-12 21:07:00,63.239,63.252,63.219,63.237,65950000.0
2008-11-12 21:08:00,63.228,63.253,63.216,63.253,121710000.0
2008-11-12 21:09:00,63.273,63.273,63.254,63.266,122540000.0
2008-11-12 21:10:00,63.261,63.267,63.23,63.243,108570000.0
2008-11-12 21:11:00,63.232,63.244,63.232,63.243,105550000.0
2008-11-12 21:12:00,63.272,63.272,63.22,63.235,99370000.0
2008-11-12 21:13:00,63.244,63.267,63.234,63.263,11690000.0
2008-11-12 21:14:00,63.259,63.278,63.23,63.249,90010000.0
2008-11-12 21:15:00,63.261,63.298,63.244,63.298,65920000.0
2008-11-12 21:16:00,63.306,63.33,63.298,63.317,63900000.0
2008-11-12 21:17:00,63.322,63.322,63.293,63.309,51810000.0
2008-11-12 21:18:00,63.33,63.348,63.294,63.325,85990000.0
2008-11-12 21:19:00,63.338,63.37,63.331,63.369,129000000.0
2008-11-12 21:20:00,63.35,63.367,63.32,63.34,145520000.0
2008-11-12 21:21:00,63.356,63.386,63.356,63.382,99100000.0
2008-11-12 21:22:00,63.37,63.376,63.342,63.362,92510000.0
2008-11-12 21:23:00,63.346,63.359,63.337,63.354,93640000.0
2008-11-12 21:24:00,63.372,63.377,63.354,63.372,99460000.0
2008-11-12 21:25:00,63.385,63.385,63.365,63.379,133950000.0
2008-11-12 21:26:00,63.366,63.412,63.366,63.412,80560000.0
2008-11-12 21:27:00,63.396,63.422,63.375,63.388,78830000.0
2008-11-12 21:28:00,63.403,63.403,63.371,63.38,58490000.0
2008-11-12 21:29:00,63.365,63.37,63.353,63.356,118710000.0
2008-11-12 21:30:00,63.38,63.38,63.351,63.366,167230000.0
2008-11-12 21:31:00,63.356,63.361,63.342,63.359,124180000.0
2008-11-12 21:32:00,63.36,63.36,63.347,63.358,90020000.0
2008-11-12 21:33:00,63.385,63.385,63.37,63.372,84910000.0
2008-11-12 21:34:00,63.378,63.39,63.351,63.358,88110000.0
2008-11-12 21:35:00,63.361,63.376,63.354,63.363,92650000.0
2008-11-12 21:36:00,63.38,63.38,63.335,63.362,129170000.0
2008-11-12 21:37:00,63.348,63.356,63.335,63.335,144060000.0
2008-11-12 21:38:00,63.328,63.338,63.303,63.309,104910000.0
2008-11-12 21:39:00,63.296,63.321,63.287,63.296,134680000.0
2008-11-12 21:40:00,63.304,63.317,63.303,63.309,119140000.0
2008-11-12 21:41:00,63.295,63.306,63.28,63.29,105160000.0
2008-11-12 21:42:00,63.325,63.325,63.28,63.301,63810000.0
2008-11-12 21:43:00,63.311,63.34,63.311,63.335,46880000.0
2008-11-12 21:44:00,63.333,63.362,63.333,63.362,104880000.0
2008-11-12 21:45:00,63.37,63.398,63.364,63.374,89650000.0
2008-11-12 21:46:00,63.363,63.363,63.35,63.361,87460000.0
2008-11-12 21:47:00,63.376,63.392,63.376,63.392,83230000.0
2008-11-12 21:48:00,63.383,63.417,63.357,63.357,68150000.0
2008-11-12 21:49:00,63.337,63.345,63.329,63.329,102340000.0
2008-11-12 21:50:00,63.318,63.346,63.304,63.32,105170000.0
2008-11-12 21:51:00,63.354,63.354,63.304,63.304,73700000.0
2008-11-12 21:52:00,63.29,63.3,63.283,63.298,90310000.0
2008-11-12 21:53:00,63.302,63.312,63.301,63.301,67560000.0
2008-11-12 21:54:00,63.321,63.321,63.297,63.317,107920000.0
2008-11-12 21:55:00,63.311,63.338,63.308,63.338,96590000.0
2008-11-12 21:56:00,63.33,63.362,63.33,63.357,109810000.0
2008-11-12 21:57:00,63.383,63.383,63.331,63.333,56060000.0
2008-11-12 21:58:00,63.345,63.381,63.345,63.359,35930000.0
2008-11-12 21:59:00,63.372,63.381,63.354,63.371,93490000.0
2008-11-12 22:00:00,63.376,63.376,63.32,63.32,76460000.0
2008-11-12 22:01:00,63.301,63.301,63.262,63.273,69880000.0
2008-11-12 22:02:00,63.287,63.294,63.278,63.288,101050000.0
2008-11-12 22:03:00,63.281,63.32,63.281,63.313,116060000.0
2008-11-12 22:04:00,63.304,63.314,63.3,63.314,69230000.0
2008-11-12 22:05:00,63.325,63.325,63.286,63.291,89720000.0
2008-11-12 22:06:00,63.297,63.317,63.284,63.284,60640000.0
2008-11-12 22:07:00,63.264,63.27,63.242,63.242,98610000.0
2008-11-12 22:08:00,63.231,63.27,63.231,63.251,109610000.0
2008-11-12 22:09:00,63.263,63.276,63.206,63.206,89370000.0
2008-11-12 22:10:00,63.178,63.186,63.14,63.168,58790000.0
2008-11-12 22:11:00,63.157,63.157,63.132,63.132,48000000.0
2008-11-12 22:12:00,63.163,63.171,63.124,63.157,115160000.0
2008-11-12 22:13:00,63.148,63.161,63.127,63.131,100660000.0
2008-11-12 22:14:00,63.124,63.138,63.121,63.128,111090000.0
2008-11-12 22:15:00,63.161,63.161,63.096,63.096,123350000.0
2008-11-12 22:16:00,63.086,63.131,63.086,63.114,137690000.0
2008-11-12 22:17:00,63.127,63.149,63.112,63.112,85840000.0
2008-11-12 22:18:00,63.143,63.143,63.122,63.122,99500000.0
2008-11-12 22:19:00,63.11,63.123,63.104,63.104,97340000.0
2008-11-12 22:20:00,63.104,63.108,63.078,63.081,67910000.0
2008-11-12 22:21:00,63.1,63.1,63.044,63.044,81170000.0
2008-11-12 22:22:00,63.046,63.052,63.025,63.036,106950000.0
2008-11-12 22:23:00,63.046,63.046,63.031,63.039,67890000.0
2008-11-12 22:24:00,63.063,63.063,62.995,63.035,70660000.0
2008-11-12 22:25:00,63.03,63.052,63.027,63.046,80450000.0
2008-11-12 22:26:00,63.035,63.035,63.023,63.034,71000000.0
2008-11-12 22:27:00,63.06,63.06,63.01,63.024,111960000.0
2008-11-12 22:28:00,63.027,63.032,63.005,63.008,70950000.0
2008-11-12 22:29:00,63.02,63.029,63.004,63.004,65960000.0
2008-11-12 22:30:00,63.031,63.031,62.989,62.999,116520000.0
2008-11-12 22:31:00,62.991,63.021,62.991,63.008,102620000.0
2008-11-12 22:32:00,63.013,63.014,62.997,62.997,96880000.0
2008-11-12 22:33:00,63.033,63.033,63.008,63.008,83720000.0
2008-11-12 22:34:00,63.021,63.055,63.007,63.049,56130000.0
2008-11-12 22:35:00,63.066,63.075,63.062,63.065,89290000.0
2008-11-12 22:36:00,63.103,63.103,63.027,63.027,58280000.0
2008-11-12 22:37:00,63.031,63.036,63.011,63.011,107290000.0
2008-11-12 22:38:00,63.013,63.03,63.009,63.009,99100000.0
2008-11-12 22:39:00,63.022,63.051,63.022,63.03,114460000.0
2008-11-12 22:40:00,63.01,63.01,62.964,62.964,51750000.0
2008-11-12 22:41:00,62.967,62.975,62.962,62.975,52650000.0
2008-11-12 22:42:00,62.983,63.002,62.947,62.947,102050000.0
2008-11-12 22:43:00,62.939,62.939,62.884,62.884,140740000.0
2008-11-12 22:44:00,62.867,62.907,62.845,62.899,111800000.0
2008-11-12 22:45:00,62.926,62.974,62.926,62.959,99430000.0
2008-11-12 22:46:00,62.941,62.946,62.886,62.886,84710000.0
2008-11-12 22:47:00,62.873,62.897,62.865,62.895,94000000.0
2008-11-12 22:48:00,62.924,62.936,62.889,62.925,120230000.0
2008-11-12 22:49:00,62.932,62.937,62.888,62.903,81080000.0
2008-11-12 22:50:00,62.914,62.914,62.884,62.908,64410000.0
2008-11-12 22:51:00,62.922,62.922,62.876,62.915,24510000.0
2008-11-12 22:52:00,62.909,62.929,62.889,62.924,54150000.0
2008-11-12 22:53:00,62.911,62.911,62.874,62.874,94200000.0
2008-11-12 22:54:00,62.889,62.889,62.833,62.833,62750000.0
2008-11-12 22:55:00,62.835,62.835,62.794,62.8,72340000.0
2008-11-12 22:56:00,62.797,62.823,62.797,62.809,93970000.0
2008-11-12 22:57:00,62.843,62.843,62.803,62.803,62020000.0
2008-11-12 22:58:00,62.806,62.806,62.8,62.8,76720000.0
2008-11-12 22:59:00,62.784,62.784,62.76,62.781,95790000.0
2008-11-12 23:00:00,62.803,62.827,62.797,62.81,65910000.0
2008-11-12 23:01:00,62.814,62.814,62.79,62.79,100380000.0
2008-11-12 23:02:00,62.788,62.788,62.76,62.761,63530000.0
2008-11-12 23:03:00,62.781,62.781,62.719,62.723,38620000.0
2008-11-12 23:04:00,62.731,62.754,62.731,62.743,81980000.0
2008-11-12 23:05:00,62.736,62.745,62.729,62.729,63270000.0
2008-11-12 23:06:00,62.759,62.759,62.711,62.713,79360000.0
2008-11-12 23:07:00,62.687,62.687,62.679,62.687,44610000.0
2008-11-12 23:09:00,62.734,62.734,62.706,62.728,121930000.0
2008-11-12 23:10:00,62.719,62.725,62.71,62.71,104150000.0
2008-11-12 23:11:00,62.719,62.722,62.707,62.707,56530000.0
2008-11-12 23:12:00,62.743,62.743,62.716,62.727,94930000.0
2008-11-12 23:13:00,62.737,62.743,62.731,62.743,92040000.0
2008-11-12 23:14:00,62.758,62.76,62.756,62.758,93860000.0
2008-11-12 23:15:00,62.793,62.793,62.765,62.765,28990000.0
2008-11-12 23:16:00,62.769,62.771,62.766,62.769,42860000.0
2008-11-12 23:17:00,62.772,62.772,62.742,62.742,41440000.0
2008-11-12 23:18:00,62.764,62.764,62.727,62.727,7550000.0
2008-11-12 23:19:00,62.718,62.726,62.711,62.718,54580000.0
2008-11-12 23:20:00,62.708,62.715,62.708,62.71,42120000.0
2008-11-12 23:21:00,62.762,62.762,62.705,62.705,44240000.0
2008-11-12 23:22:00,62.704,62.704,62.67,62.67,112060000.0
2008-11-12 23:23:00,62.678,62.681,62.67,62.67,67670000.0
2008-11-12 23:24:00,62.702,62.702,62.665,62.671,48720000.0
2008-11-12 23:25:00,62.678,62.678,62.668,62.677,53930000.0
2008-11-12 23:26:00,62.684,62.684,62.67,62.67,48280000.0
2008-11-12 23:27:00,62.705,62.705,62.676,62.679,76980000.0
2008-11-12 23:28:00,62.688,62.694,62.683,62.686,96560000.0
2008-11-12 23:29:00,62.67,62.684,62.67,62.679,97860000.0
2008-11-12 23:30:00,62.676,62.729,62.676,62.729,160320000.0
2008-11-12 23:31:00,62.725,62.744,62.725,62.744,46310000.0
2008-11-12 23:32:00,62.741,62.79,62.741,62.79,62430000.0
2008-11-12 23:33:00,62.821,62.821,62.786,62.786,40270000.0
2008-11-12 23:34:00,62.789,62.843,62.786,62.843,35150000.0
2008-11-12 23:35:00,62.858,62.858,62.821,62.853,42840000.0
2008-11-12 23:36:00,62.85,62.876,62.85,62.856,27680000.0
2008-11-12 23:37:00,62.87,62.883,62.87,62.883,19760000.0
2008-11-12 23:38:00,62.881,62.887,62.879,62.879,71200000.0
2008-11-12 23:39:00,62.895,62.895,62.882,62.888,37610000.0
2008-11-12 23:40:00,62.898,62.898,62.872,62.872,74770000.0
2008-11-12 23:41:00,62.881,62.894,62.881,62.888,26910000.0
2008-11-12 23:42:00,62.914,62.914,62.883,62.883,68680000.0
2008-11-12 23:43:00,62.874,62.894,62.874,62.889,37720000.0
2008-11-12 23:44:00,62.87,62.87,62.837,62.848,77590000.0
2008-11-12 23:45:00,62.882,62.882,62.838,62.839,82080000.0
2008-11-12 23:46:00,62.819,62.828,62.789,62.798,51020000.0
2008-11-12 23:47:00,62.793,62.805,62.784,62.805,38070000.0
2008-11-12 23:48:00,62.779,62.793,62.779,62.793,19620000.0
2008-11-12 23:49:00,62.806,62.809,62.806,62.808,39000000.0
2008-11-12 23:51:00,62.845,62.845,62.821,62.821,64080000.0
2008-11-12 23:52:00,62.828,62.844,62.823,62.844,42640000.0
2008-11-12 23:53:00,62.856,62.857,62.848,62.848,101990000.0
2008-11-12 23:54:00,62.872,62.872,62.854,62.86,80920000.0
2008-11-12 23:55:00,62.849,62.858,62.843,62.849,43150000.0
2008-11-12 23:56:00,62.84,62.846,62.84,62.845,43980000.0
2008-11-12 23:57:00,62.874,62.874,62.844,62.844,35010000.0
2008-11-12 23:58:00,62.846,62.846,62.838,62.845,85060000.0
2008-11-12 23:59:00,62.856,62.863,62.844,62.85,96350000.0
2008-11-13 00:00:00,62.837,62.875,62.805,62.805,62960000.0
2008-11-13 00:01:00,62.75,62.757,62.709,62.729,69040000.0
2008-11-13 00:02:00,62.712,62.727,62.666,62.675,58570000.0
2008-11-13 00:03:00,62.647,62.67,62.581,62.6,103990000.0
2008-11-13 00:04:00,62.591,62.612,62.591,62.611,67140000.0
2008-11-13 00:05:00,62.606,62.608,62.574,62.574,88560000.0
2008-11-13 00:06:00,62.587,62.587,62.54,62.55,71620000.0
2008-11-13 00:07:00,62.556,62.561,62.544,62.557,133050000.0
2008-11-13 00:08:00,62.567,62.595,62.566,62.595,102550000.0
2008-11-13 00:09:00,62.636,62.641,62.588,62.617,99550000.0
2008-11-13 00:10:00,62.64,62.723,62.634,62.723,105820000.0
2008-11-13 00:11:00,62.747,62.755,62.741,62.747,76030000.0
2008-11-13 00:12:00,62.771,62.771,62.749,62.759,84130000.0
2008-11-13 00:13:00,62.744,62.749,62.721,62.721,99780000.0
2008-11-13 00:14:00,62.723,62.723,62.702,62.716,61720000.0
2008-11-13 00:15:00,62.741,62.741,62.701,62.702,89540000.0
2008-11-13 00:16:00,62.688,62.689,62.686,62.687,70710000.0
2008-11-13 00:17:00,62.696,62.697,62.688,62.697,91010000.0
2008-11-13 00:18:00,62.701,62.721,62.694,62.708,72110000.0
2008-11-13 00:20:00,62.726,62.726,62.697,62.7,99550000.0
2008-11-13 00:21:00,62.706,62.717,62.703,62.717,84000000.0
2008-11-13 00:23:00,62.727,62.732,62.724,62.727,80180000.0
2008-11-13 00:24:00,62.765,62.765,62.723,62.723,129270000.0
2008-11-13 00:25:00,62.728,62.735,62.721,62.73,95480000.0
2008-11-13 00:27:00,62.753,62.753,62.715,62.73,93330000.0
2008-11-13 00:28:00,62.72,62.729,62.719,62.719,97280000.0
2008-11-13 00:29:00,62.727,62.73,62.726,62.728,86560000.0
2008-11-13 00:30:00,62.757,62.763,62.747,62.757,24250000.0
2008-11-13 00:32:00,62.767,62.767,62.76,62.766,66480000.0
2008-11-13 00:33:00,62.8,62.8,62.773,62.778,59040000.0
2008-11-13 00:34:00,62.766,62.766,62.751,62.759,101070000.0
2008-11-13 00:35:00,62.751,62.764,62.751,62.756,123550000.0
2008-11-13 00:36:00,62.751,62.785,62.729,62.751,47850000.0
2008-11-13 00:37:00,62.755,62.755,62.746,62.746,57550000.0
2008-11-13 00:38:00,62.746,62.762,62.731,62.744,72740000.0
2008-11-13 00:39:00,62.782,62.782,62.743,62.747,103940000.0
2008-11-13 00:40:00,62.746,62.748,62.739,62.748,38360000.0
2008-11-13 00:41:00,62.752,62.752,62.668,62.668,77220000.0
2008-11-13 00:42:00,62.694,62.699,62.65,62.657,45610000.0
2008-11-13 00:43:00,62.642,62.662,62.635,62.662,83240000.0
2008-11-13 00:44:00,62.656,62.665,62.652,62.663,73050000.0
2008-11-13 00:45:00,62.683,62.683,62.651,62.651,42740000.0
2008-11-13 00:46:00,62.638,62.646,62.638,62.646,51410000.0
2008-11-13 00:47:00,62.64,62.648,62.64,62.648,60950000.0
2008-11-13 00:48:00,62.662,62.662,62.616,62.622,45540000.0
2008-11-13 00:49:00,62.6,62.604,62.585,62.591,47270000.0
2008-11-13 00:50:00,62.59,62.59,62.533,62.533,79340000.0
2008-11-13 00:51:00,62.567,62.587,62.537,62.552,90150000.0
2008-11-13 00:52:00,62.536,62.536,62.522,62.529,145440000.0
2008-11-13 00:53:00,62.516,62.523,62.508,62.508,69260000.0
2008-11-13 00:54:00,62.533,62.533,62.503,62.509,91930000.0
2008-11-13 00:55:00,62.519,62.534,62.512,62.534,34550000.0
2008-11-13 00:56:00,62.556,62.591,62.556,62.578,36710000.0
2008-11-13 00:57:00,62.567,62.599,62.556,62.556,45310000.0
2008-11-13 00:58:00,62.557,62.56,62.516,62.546,114080000.0
2008-11-13 00:59:00,62.538,62.545,62.531,62.545,93990000.0
2008-11-13 01:00:00,62.575,62.577,62.561,62.576,38530000.0
2008-11-13 01:01:00,62.592,62.603,62.582,62.582,43100000.0
2008-11-13 01:02:00,62.595,62.603,62.584,62.599,13190000.0
2008-11-13 01:03:00,62.596,62.596,62.572,62.572,59070000.0
2008-11-13 01:04:00,62.559,62.568,62.552,62.552,56930000.0
2008-11-13 01:05:00,62.556,62.562,62.533,62.548,85330000.0
2008-11-13 01:06:00,62.573,62.573,62.538,62.551,156950000.0
2008-11-13 01:07:00,62.56,62.567,62.559,62.559,54210000.0
2008-11-13 01:08:00,62.551,62.557,62.549,62.557,122720000.0
2008-11-13 01:09:00,62.584,62.587,62.573,62.58,104510000.0
2008-11-13 01:10:00,62.571,62.582,62.571,62.578,83390000.0
2008-11-13 01:11:00,62.571,62.585,62.571,62.585,77500000.0
2008-11-13 01:12:00,62.623,62.623,62.601,62.613,42350000.0
2008-11-13 01:13:00,62.63,62.646,62.63,62.64,35940000.0
2008-11-13 01:14:00,62.647,62.647,62.629,62.629,59340000.0
2008-11-13 01:15:00,62.636,62.665,62.618,62.626,24790000.0
2008-11-13 01:16:00,62.611,62.633,62.611,62.633,30100000.0
2008-11-13 01:17:00,62.631,62.637,62.63,62.636,35700000.0
2008-11-13 01:18:00,62.665,62.666,62.66,62.66,70090000.0
2008-11-13 01:19:00,62.644,62.649,62.638,62.649,105410000.0
2008-11-13 01:20:00,62.638,62.647,62.638,62.647,72490000.0
2008-11-13 01:21:00,62.693,62.693,62.661,62.67,70280000.0
2008-11-13 01:22:00,62.68,62.688,62.679,62.688,87120000.0
2008-11-13 01:23:00,62.687,62.724,62.687,62.724,144550000.0
2008-11-13 01:24:00,62.765,62.765,62.731,62.752,146170000.0
2008-11-13 01:25:00,62.75,62.771,62.746,62.764,128750000.0
2008-11-13 01:26:00,62.77,62.77,62.749,62.768,114020000.0
2008-11-13 01:27:00,62.791,62.791,62.742,62.743,62060000.0
2008-11-13 01:28:00,62.746,62.751,62.723,62.738,98820000.0
2008-11-13 01:29:00,62.746,62.749,62.742,62.742,80180000.0
2008-11-13 01:30:00,62.779,62.779,62.724,62.724,75780000.0
2008-11-13 01:31:00,62.736,62.736,62.729,62.729,72050000.0
2008-11-13 01:32:00,62.737,62.737,62.731,62.735,65950000.0
2008-11-13 01:33:00,62.772,62.772,62.738,62.741,55520000.0
2008-11-13 01:34:00,62.749,62.771,62.738,62.771,63990000.0
2008-11-13 01:35:00,62.763,62.773,62.746,62.773,105960000.0
2008-11-13 01:36:00,62.805,62.805,62.772,62.778,99870000.0
2008-11-13 01:38:00,62.79,62.817,62.784,62.817,84760000.0
2008-11-13 01:39:00,62.848,62.848,62.801,62.812,79140000.0
2008-11-13 01:40:00,62.819,62.826,62.813,62.824,64280000.0
2008-11-13 01:41:00,62.816,62.818,62.795,62.814,67720000.0
2008-11-13 01:42:00,62.778,62.799,62.776,62.789,49510000.0
2008-11-13 01:43:00,62.802,62.816,62.802,62.816,95710000.0
2008-11-13 01:44:00,62.843,62.871,62.843,62.871,61800000.0
2008-11-13 01:45:00,62.911,62.911,62.859,62.861,66950000.0
2008-11-13 01:46:00,62.865,62.868,62.846,62.865,69150000.0
2008-11-13 01:47:00,62.863,62.883,62.863,62.875,79610000.0
2008-11-13 01:48:00,62.933,62.933,62.88,62.902,78770000.0
2008-11-13 01:49:00,62.877,62.887,62.872,62.876,41470000.0
2008-11-13 01:50:00,62.894,62.919,62.889,62.919,10700000.0
2008-11-13 01:51:00,62.912,62.912,62.839,62.854,90710000.0
2008-11-13 01:52:00,62.862,62.873,62.855,62.873,97000000.0
2008-11-13 01:53:00,62.867,62.874,62.854,62.859,85510000.0
2008-11-13 01:54:00,62.883,62.883,62.846,62.85,50320000.0
2008-11-13 01:55:00,62.837,62.84,62.837,62.837,87900000.0
2008-11-13 01:56:00,62.821,62.826,62.764,62.764,55920000.0
2008-11-13 01:57:00,62.795,62.795,62.75,62.751,58360000.0
2008-11-13 01:58:00,62.752,62.752,62.714,62.714,33370000.0
2008-11-13 02:01:00,62.707,62.782,62.707,62.776,54720000.0
2008-11-13 02:02:00,62.791,62.846,62.791,62.836,77380000.0
2008-11-13 02:03:00,62.876,62.882,62.853,62.87,54800000.0
2008-11-13 02:04:00,62.876,62.876,62.846,62.852,56030000.0
2008-11-13 02:05:00,62.866,62.927,62.866,62.913,35570000.0
2008-11-13 02:06:00,62.94,62.94,62.883,62.928,38520000.0
2008-11-13 02:07:00,62.948,63.007,62.944,63.007,13270000.0
2008-11-13 02:08:00,63.029,63.072,62.976,63.05,79930000.0
2008-11-13 02:09:00,63.073,63.084,63.022,63.057,55380000.0
2008-11-13 02:10:00,63.046,63.056,63.008,63.039,59550000.0
2008-11-13 02:11:00,63.02,63.028,62.986,62.991,33130000.0
2008-11-13 02:12:00,63.009,63.009,62.969,62.989,39200000.0
2008-11-13 02:13:00,62.993,63.024,62.971,63.024,13180000.0
2008-11-13 02:14:00,63.048,63.08,63.033,63.033,39090000.0
2008-11-13 02:15:00,63.061,63.061,63.021,63.031,67870000.0
2008-11-13 02:16:00,63.035,63.035,63.005,63.011,87520000.0
2008-11-13 02:17:00,63.004,63.041,63.004,63.041,93230000.0
2008-11-13 02:18:00,63.071,63.071,63.018,63.038,81610000.0
2008-11-13 02:19:00,63.035,63.061,63.035,63.051,54160000.0
2008-11-13 02:20:00,63.03,63.052,63.03,63.032,82070000.0
2008-11-13 02:21:00,63.022,63.05,62.996,63.002,54840000.0
2008-11-13 02:22:00,62.999,63.087,62.999,63.087,62270000.0
2008-11-13 02:23:00,63.083,63.083,63.062,63.062,33690000.0
2008-11-13 02:24:00,63.093,63.093,63.037,63.058,33980000.0
2008-11-13 02:25:00,63.08,63.132,63.08,63.132,7960000.0
2008-11-13 02:26:00,63.14,63.14,63.062,63.121,79270000.0
2008-11-13 02:27:00,63.151,63.151,63.087,63.087,52360000.0
2008-11-13 02:28:00,63.069,63.107,63.053,63.107,74600000.0
2008-11-13 02:29:00,63.107,63.107,63.084,63.089,55600000.0
2008-11-13 02:30:00,63.12,63.136,63.107,63.128,58780000.0
2008-11-13 02:31:00,63.12,63.133,63.119,63.127,31610000.0
2008-11-13 02:32:00,63.14,63.154,63.133,63.154,37450000.0
2008-11-13 02:33:00,63.176,63.176,63.153,63.173,10040000.0
2008-11-13 02:34:00,63.175,63.229,63.17,63.19,59030000.0
2008-11-13 02:35:00,63.202,63.223,63.201,63.201,33570000.0
2008-11-13 02:36:00,63.233,63.282,63.198,63.223,36090000.0
2008-11-13 02:37:00,63.248,63.292,63.239,63.292,19350000.0
2008-11-13 02:38:00,63.3,63.3,63.202,63.229,55130000.0
2008-11-13 02:39:00,63.221,63.286,63.221,63.286,55640000.0
2008-11-13 02:40:00,63.278,63.291,63.253,63.261,34740000.0
2008-11-13 02:41:00,63.256,63.319,63.256,63.319,36510000.0
2008-11-13 02:42:00,63.311,63.311,63.208,63.211,11900000.0
2008-11-13 02:43:00,63.2,63.216,63.2,63.216,36670000.0
2008-11-13 02:44:00,63.214,63.272,63.214,63.255,71840000.0
2008-11-13 02:45:00,63.292,63.292,63.234,63.255,91030000.0
2008-11-13 02:46:00,63.249,63.298,63.249,63.286,93450000.0
2008-11-13 02:47:00,63.276,63.289,63.257,63.268,79220000.0
2008-11-13 02:48:00,63.258,63.281,63.258,63.261,55140000.0
2008-11-13 02:49:00,63.252,63.284,63.245,63.276,81720000.0
2008-11-13 02:50:00,63.271,63.318,63.271,63.305,53300000.0
2008-11-13 02:51:00,63.338,63.338,63.32,63.329,61240000.0
2008-11-13 02:52:00,63.331,63.331,63.296,63.302,33500000.0
2008-11-13 02:53:00,63.291,63.311,63.291,63.308,36710000.0
2008-11-13 02:54:00,63.323,63.323,63.293,63.293,10400000.0
2008-11-13 02:55:00,63.288,63.288,63.261,63.261,4690000.0
2008-11-13 02:56:00,63.265,63.271,63.238,63.241,69120000.0
2008-11-13 02:57:00,63.265,63.267,63.234,63.267,83600000.0
2008-11-13 02:58:00,63.278,63.282,63.265,63.276,95190000.0
2008-11-13 02:59:00,63.271,63.294,63.271,63.294,79320000.0
2008-11-13 03:00:00,63.323,63.323,63.286,63.294,51610000.0
2008-11-13 03:01:00,63.277,63.294,63.273,63.28,88820000.0
2008-11-13 03:02:00,63.289,63.297,63.283,63.287,58870000.0
2008-11-13 03:03:00,63.35,63.35,63.309,63.33,63690000.0
2008-11-13 03:04:00,63.335,63.335,63.32,63.329,35820000.0
2008-11-13 03:05:00,63.32,63.327,63.32,63.327,33990000.0
2008-11-13 03:06:00,63.364,63.364,63.327,63.328,7740000.0
2008-11-13 03:07:00,63.317,63.325,63.317,63.318,36900000.0
2008-11-13 03:08:00,63.334,63.413,63.334,63.404,67980000.0
2008-11-13 03:09:00,63.424,63.495,63.421,63.45,83690000.0
2008-11-13 03:10:00,63.47,63.628,63.467,63.568,99890000.0
2008-11-13 03:11:00,63.557,63.565,63.514,63.524,79460000.0
2008-11-13 03:12:00,63.531,63.584,63.505,63.507,53730000.0
2008-11-13 03:13:00,63.51,63.533,63.51,63.527,81720000.0
2008-11-13 03:14:00,63.511,63.516,63.47,63.474,55270000.0
2008-11-13 03:15:00,63.519,63.519,63.449,63.472,52810000.0
2008-11-13 03:16:00,63.451,63.468,63.42,63.431,37370000.0
2008-11-13 03:17:00,63.415,63.427,63.395,63.409,35280000.0
2008-11-13 03:18:00,63.425,63.425,63.338,63.338,7580000.0
2008-11-13 03:19:00,63.32,63.32,63.235,63.3,89520000.0
2008-11-13 03:20:00,63.316,63.329,63.262,63.262,95250000.0
2008-11-13 03:21:00,63.284,63.3,63.261,63.278,77900000.0
2008-11-13 03:22:00,63.273,63.291,63.262,63.263,51290000.0
2008-11-13 03:23:00,63.271,63.283,63.266,63.27,82450000.0
2008-11-13 03:24:00,63.333,63.333,63.273,63.29,54480000.0
2008-11-13 03:25:00,63.305,63.34,63.298,63.335,55810000.0
2008-11-13 03:26:00,63.332,63.369,63.332,63.356,34700000.0
2008-11-13 03:27:00,63.383,63.383,63.347,63.377,34100000.0
2008-11-13 03:28:00,63.367,63.375,63.365,63.375,7960000.0
2008-11-13 03:29:00,63.37,63.375,63.359,63.359,55680000.0
2008-11-13 03:30:00,63.391,63.391,63.332,63.35,57120000.0
2008-11-13 03:31:00,63.335,63.349,63.32,63.328,32320000.0
2008-11-13 03:32:00,63.338,63.338,63.33,63.335,33600000.0
2008-11-13 03:33:00,63.361,63.361,63.337,63.34,12800000.0
2008-11-13 03:34:00,63.325,63.335,63.313,63.335,32410000.0
2008-11-13 03:35:00,63.325,63.33,63.297,63.329,33820000.0
2008-11-13 03:36:00,63.357,63.357,63.316,63.337,13190000.0
2008-11-13 03:37:00,63.325,63.325,63.303,63.31,30490000.0
2008-11-13 03:38:00,63.301,63.314,63.301,63.309,39900000.0
2008-11-13 03:39:00,63.356,63.356,63.288,63.288,13920000.0
2008-11-13 03:40:00,63.292,63.292,63.254,63.254,82660000.0
2008-11-13 03:41:00,63.261,63.309,63.252,63.309,56350000.0
2008-11-13 03:42:00,63.302,63.302,63.261,63.263,79330000.0
2008-11-13 03:43:00,63.265,63.265,63.242,63.242,53900000.0
2008-11-13 03:44:00,63.251,63.271,63.25,63.253,58550000.0
2008-11-13 03:45:00,63.285,63.285,63.252,63.253,33800000.0
2008-11-13 03:46:00,63.255,63.261,63.226,63.248,39200000.0
2008-11-13 03:47:00,63.254,63.272,63.254,63.269,15550000.0
2008-11-13 03:48:00,63.283,63.344,63.257,63.261,55000000.0
2008-11-13 03:49:00,63.247,63.249,63.235,63.239,38920000.0
2008-11-13 03:50:00,63.232,63.253,63.232,63.253,36950000.0
2008-11-13 03:51:00,63.259,63.274,63.259,63.264,7500000.0
2008-11-13 03:52:00,63.252,63.261,63.235,63.235,13970000.0
2008-11-13 03:53:00,63.216,63.222,63.202,63.202,81300000.0
2008-11-13 03:54:00,63.204,63.204,63.175,63.186,56600000.0
2008-11-13 03:55:00,63.186,63.237,63.183,63.233,58310000.0
2008-11-13 03:56:00,63.225,63.235,63.222,63.235,38280000.0
2008-11-13 03:57:00,63.273,63.273,63.22,63.224,32450000.0
2008-11-13 03:58:00,63.226,63.226,63.222,63.222,6050000.0
2008-11-13 03:59:00,63.225,63.233,63.215,63.228,37200000.0
2008-11-13 04:00:00,63.281,63.281,63.221,63.24,32880000.0
2008-11-13 04:01:00,63.237,63.237,63.206,63.207,9250000.0
2008-11-13 04:02:00,63.2,63.23,63.2,63.202,34730000.0
2008-11-13 04:03:00,63.233,63.233,63.198,63.216,32480000.0
2008-11-13 04:04:00,63.199,63.223,63.199,63.212,12990000.0
2008-11-13 04:05:00,63.228,63.246,63.217,63.246,36060000.0
2008-11-13 04:06:00,63.22,63.24,63.22,63.234,12130000.0
2008-11-13 04:07:00,63.253,63.253,63.217,63.217,7210000.0
2008-11-13 04:08:00,63.227,63.242,63.205,63.234,74180000.0
2008-11-13 04:09:00,63.266,63.271,63.228,63.234,68350000.0
2008-11-13 04:10:00,63.232,63.236,63.22,63.234,41820000.0
2008-11-13 04:11:00,63.207,63.223,63.205,63.21,74740000.0
2008-11-13 04:12:00,63.225,63.229,63.196,63.221,90400000.0
2008-11-13 04:13:00,63.243,63.243,63.218,63.228,90940000.0
2008-11-13 04:14:00,63.254,63.254,63.228,63.246,76420000.0
2008-11-13 04:15:00,63.252,63.252,63.225,63.233,50630000.0
2008-11-13 04:16:00,63.253,63.253,63.224,63.229,81660000.0
2008-11-13 04:17:00,63.244,63.288,63.239,63.25,55590000.0
2008-11-13 04:18:00,63.279,63.279,63.24,63.267,52850000.0
2008-11-13 04:19:00,63.259,63.27,63.253,63.253,34410000.0
2008-11-13 04:20:00,63.245,63.272,63.245,63.259,33410000.0
2008-11-13 04:21:00,63.308,63.308,63.273,63.296,11580000.0
2008-11-13 04:22:00,63.259,63.28,63.249,63.252,34320000.0
2008-11-13 04:23:00,63.283,63.283,63.256,63.27,33640000.0
2008-11-13 04:24:00,63.281,63.281,63.247,63.252,7510000.0
2008-11-13 04:25:00,63.269,63.292,63.265,63.292,33860000.0
2008-11-13 04:26:00,63.298,63.304,63.275,63.296,37250000.0
2008-11-13 04:27:00,63.315,63.315,63.292,63.304,11150000.0
2008-11-13 04:28:00,63.289,63.312,63.287,63.312,73830000.0
2008-11-13 04:29:00,63.293,63.326,63.293,63.326,62640000.0
2008-11-13 04:30:00,63.332,63.332,63.303,63.325,70190000.0
2008-11-13 04:31:00,63.32,63.333,63.314,63.314,68730000.0
2008-11-13 04:32:00,63.316,63.331,63.306,63.315,37210000.0
2008-11-13 04:33:00,63.342,63.342,63.31,63.32,68750000.0
2008-11-13 04:34:00,63.346,63.354,63.315,63.354,89090000.0
2008-11-13 04:35:00,63.357,63.382,63.357,63.361,86300000.0
2008-11-13 04:36:00,63.401,63.401,63.355,63.386,79540000.0
2008-11-13 04:37:00,63.4,63.4,63.332,63.357,49460000.0
2008-11-13 04:38:00,63.331,63.362,63.319,63.338,84570000.0
2008-11-13 04:39:00,63.37,63.37,63.321,63.327,54100000.0
2008-11-13 04:40:00,63.306,63.314,63.3,63.307,56470000.0
2008-11-13 04:41:00,63.3,63.33,63.3,63.325,32890000.0
2008-11-13 04:42:00,63.328,63.347,63.314,63.339,35770000.0
2008-11-13 04:43:00,63.324,63.341,63.315,63.315,11480000.0
2008-11-13 04:44:00,63.323,63.338,63.316,63.335,77090000.0
2008-11-13 04:45:00,63.347,63.359,63.325,63.348,74170000.0
2008-11-13 04:46:00,63.316,63.349,63.299,63.299,64040000.0
2008-11-13 04:47:00,63.327,63.333,63.316,63.321,61940000.0
2008-11-13 04:48:00,63.352,63.352,63.303,63.303,46780000.0
2008-11-13 04:49:00,63.31,63.328,63.286,63.294,92740000.0
2008-11-13 04:50:00,63.307,63.308,63.286,63.307,70680000.0
2008-11-13 04:51:00,63.332,63.332,63.277,63.287,68090000.0
2008-11-13 04:52:00,63.278,63.288,63.256,63.272,65010000.0
2008-11-13 04:53:00,63.263,63.297,63.259,63.263,72260000.0
2008-11-13 04:54:00,63.281,63.284,63.208,63.214,69830000.0
2008-11-13 04:55:00,63.23,63.248,63.215,63.241,42000000.0
2008-11-13 04:56:00,63.239,63.255,63.239,63.241,71820000.0
2008-11-13 04:57:00,63.277,63.277,63.242,63.258,89270000.0
2008-11-13 04:58:00,63.276,63.279,63.245,63.267,89390000.0
2008-11-13 04:59:00,63.286,63.298,63.213,63.249,81250000.0
2008-11-13 05:00:00,63.263,63.284,63.263,63.277,48350000.0
2008-11-13 05:01:00,63.27,63.27,63.204,63.204,79160000.0
2008-11-13 05:02:00,63.229,63.24,63.213,63.218,51110000.0
2008-11-13 05:03:00,63.261,63.264,63.237,63.264,59770000.0
2008-11-13 05:04:00,63.242,63.249,63.209,63.228,33490000.0
2008-11-13 05:05:00,63.222,63.24,63.222,63.232,34240000.0
2008-11-13 05:06:00,63.256,63.256,63.207,63.214,9060000.0
2008-11-13 05:07:00,63.208,63.23,63.193,63.208,67600000.0
2008-11-13 05:08:00,63.223,63.229,63.196,63.225,71360000.0
2008-11-13 05:09:00,63.216,63.221,63.195,63.2,77640000.0
2008-11-13 05:10:00,63.196,63.221,63.192,63.208,40890000.0
2008-11-13 05:11:00,63.199,63.222,63.199,63.2,70340000.0
2008-11-13 05:12:00,63.244,63.244,63.207,63.223,81880000.0
2008-11-13 05:13:00,63.225,63.225,63.184,63.208,95660000.0
2008-11-13 05:14:00,63.192,63.223,63.188,63.223,81270000.0
2008-11-13 05:15:00,63.231,63.231,63.195,63.214,49560000.0
2008-11-13 05:16:00,63.204,63.226,63.162,63.162,81390000.0
2008-11-13 05:17:00,63.172,63.2,63.165,63.185,52670000.0
2008-11-13 05:18:00,63.219,63.219,63.176,63.196,54390000.0
2008-11-13 05:19:00,63.19,63.203,63.186,63.19,36270000.0
2008-11-13 05:20:00,63.21,63.234,63.19,63.203,37100000.0
2008-11-13 05:21:00,63.218,63.227,63.173,63.192,14870000.0
2008-11-13 05:22:00,63.204,63.21,63.18,63.198,31670000.0
2008-11-13 05:23:00,63.178,63.204,63.176,63.204,34120000.0
2008-11-13 05:24:00,63.201,63.201,63.16,63.16,11670000.0
2008-11-13 05:25:00,63.175,63.175,63.157,63.165,56120000.0
2008-11-13 05:26:00,63.142,63.175,63.142,63.165,34240000.0
2008-11-13 05:27:00,63.187,63.212,63.15,63.212,33020000.0
2008-11-13 05:28:00,63.213,63.219,63.186,63.186,10360000.0
2008-11-13 05:29:00,63.173,63.208,63.157,63.173,67190000.0
2008-11-13 05:30:00,63.214,63.226,63.176,63.226,86840000.0
2008-11-13 05:31:00,63.2,63.22,63.188,63.198,92780000.0
2008-11-13 05:32:00,63.192,63.213,63.179,63.204,83800000.0
2008-11-13 05:33:00,63.231,63.231,63.194,63.217,52590000.0
2008-11-13 05:34:00,63.191,63.22,63.191,63.192,85770000.0
2008-11-13 05:35:00,63.206,63.259,63.2,63.233,53120000.0
2008-11-13 05:36:00,63.262,63.319,63.243,63.285,53810000.0
2008-11-13 05:37:00,63.32,63.34,63.316,63.335,31390000.0
2008-11-13 05:38:00,63.342,63.368,63.334,63.365,34150000.0
2008-11-13 05:39:00,63.351,63.4,63.35,63.361,14760000.0
2008-11-13 05:40:00,63.359,63.37,63.333,63.356,53800000.0
2008-11-13 05:41:00,63.343,63.343,63.303,63.312,34390000.0
2008-11-13 05:42:00,63.314,63.322,63.296,63.302,35810000.0
2008-11-13 05:43:00,63.282,63.29,63.272,63.289,13070000.0
2008-11-13 05:44:00,63.279,63.285,63.279,63.28,35940000.0
2008-11-13 05:45:00,63.291,63.291,63.279,63.29,9610000.0
2008-11-13 05:46:00,63.282,63.32,63.282,63.32,8070000.0
2008-11-13 05:47:00,63.292,63.344,63.284,63.319,80210000.0
2008-11-13 05:48:00,63.325,63.342,63.292,63.342,49960000.0
2008-11-13 05:49:00,63.322,63.345,63.309,63.323,54180000.0
2008-11-13 05:50:00,63.32,63.32,63.278,63.311,35210000.0
2008-11-13 05:51:00,63.323,63.323,63.278,63.301,34170000.0
2008-11-13 05:52:00,63.295,63.302,63.274,63.287,17430000.0
2008-11-13 05:53:00,63.266,63.292,63.266,63.285,11070000.0
2008-11-13 05:54:00,63.297,63.297,63.278,63.278,11710000.0
2008-11-13 05:55:00,63.275,63.285,63.268,63.285,17830000.0
2008-11-13 05:56:00,63.256,63.29,63.255,63.288,11940000.0
2008-11-13 05:57:00,63.292,63.297,63.276,63.276,10630000.0
2008-11-13 05:58:00,63.271,63.271,63.251,63.251,5110000.0
2008-11-13 05:59:00,63.256,63.271,63.245,63.259,16600000.0
2008-11-13 06:00:00,63.275,63.275,63.252,63.252,10590000.0
2008-11-13 06:01:00,63.235,63.239,63.231,63.231,6760000.0
2008-11-13 06:02:00,63.235,63.241,63.164,63.168,19440000.0
2008-11-13 06:03:00,63.171,63.171,63.143,63.157,12430000.0
2008-11-13 06:04:00,63.136,63.19,63.136,63.177,13140000.0
2008-11-13 06:05:00,63.161,63.161,63.147,63.152,7920000.0
2008-11-13 06:06:00,63.158,63.16,63.104,63.129,16060000.0
2008-11-13 06:07:00,63.112,63.133,63.102,63.133,16900000.0
2008-11-13 06:08:00,63.135,63.135,63.116,63.129,10510000.0
2008-11-13 06:09:00,63.155,63.155,63.091,63.091,18090000.0
2008-11-13 06:10:00,63.114,63.141,63.099,63.141,16520000.0
2008-11-13 06:11:00,63.15,63.152,63.116,63.116,12760000.0
2008-11-13 06:12:00,63.151,63.151,63.118,63.143,17710000.0
2008-11-13 06:13:00,63.151,63.153,63.112,63.112,11490000.0
2008-11-13 06:14:00,63.132,63.136,63.098,63.098,10550000.0
2008-11-13 06:15:00,63.113,63.123,63.104,63.123,13360000.0
2008-11-13 06:16:00,63.139,63.163,63.121,63.13,20580000.0
2008-11-13 06:17:00,63.125,63.133,63.099,63.105,10970000.0
2008-11-13 06:18:00,63.143,63.143,63.095,63.095,9280000.0
2008-11-13 06:19:00,63.107,63.174,63.089,63.174,16440000.0
2008-11-13 06:20:00,63.134,63.164,63.134,63.16,14530000.0
2008-11-13 06:21:00,63.162,63.162,63.126,63.133,7360000.0
2008-11-13 06:22:00,63.125,63.152,63.124,63.15,13170000.0
2008-11-13 06:23:00,63.17,63.17,63.157,63.163,9290000.0
2008-11-13 06:24:00,63.187,63.187,63.167,63.169,10360000.0
2008-11-13 06:25:00,63.192,63.192,63.169,63.183,15050000.0
2008-11-13 06:26:00,63.176,63.191,63.175,63.191,7730000.0
2008-11-13 06:27:00,63.178,63.184,63.147,63.147,12050000.0
2008-11-13 06:28:00,63.13,63.149,63.126,63.149,14310000.0
2008-11-13 06:29:00,63.116,63.138,63.105,63.138,17120000.0
2008-11-13 06:30:00,63.162,63.162,63.118,63.118,13220000.0
2008-11-13 06:31:00,63.119,63.126,63.082,63.091,15090000.0
2008-11-13 06:32:00,63.079,63.079,63.058,63.074,17380000.0
2008-11-13 06:33:00,63.079,63.108,63.074,63.108,17030000.0
2008-11-13 06:34:00,63.084,63.121,63.081,63.086,17970000.0
2008-11-13 06:35:00,63.091,63.091,63.033,63.041,12400000.0
2008-11-13 06:36:00,63.029,63.049,63.017,63.027,14650000.0
2008-11-13 06:37:00,63.031,63.046,63.021,63.021,22450000.0
2008-11-13 06:38:00,63.038,63.042,63.019,63.021,11180000.0
2008-11-13 06:39:00,63.048,63.058,63.028,63.047,17950000.0
2008-11-13 06:40:00,63.047,63.056,63.033,63.033,18570000.0
2008-11-13 06:41:00,63.053,63.053,63.01,63.01,15270000.0
2008-11-13 06:42:00,63.043,63.043,63.006,63.014,9240000.0
2008-11-13 06:43:00,63.004,63.019,63.004,63.016,9430000.0
2008-11-13 06:44:00,63.021,63.036,63.006,63.02,19740000.0
2008-11-13 06:45:00,63.046,63.063,63.04,63.063,12740000.0
2008-11-13 06:46:00,63.03,63.038,63.018,63.022,10330000.0
2008-11-13 06:47:00,63.016,63.042,63.016,63.042,9420000.0
2008-11-13 06:48:00,63.03,63.043,63.021,63.034,11120000.0
2008-11-13 06:49:00,63.027,63.04,63.021,63.035,15140000.0
2008-11-13 06:50:00,63.027,63.048,63.023,63.048,9430000.0
2008-11-13 06:51:00,63.053,63.053,63.039,63.051,8490000.0
2008-11-13 06:52:00,63.058,63.071,63.058,63.071,3940000.0
2008-11-13 06:53:00,63.087,63.087,63.062,63.075,10590000.0
2008-11-13 06:54:00,63.067,63.078,63.047,63.078,8670000.0
2008-11-13 06:55:00,63.094,63.096,63.072,63.072,14900000.0
2008-11-13 06:56:00,63.098,63.098,63.087,63.097,11490000.0
2008-11-13 06:57:00,63.097,63.097,63.067,63.074,9760000.0
2008-11-13 06:58:00,63.066,63.089,63.062,63.079,17580000.0
2008-11-13 06:59:00,63.046,63.068,63.04,63.065,10590000.0
2008-11-13 07:00:00,63.097,63.097,63.051,63.054,8520000.0
2008-11-13 07:01:00,63.079,63.079,63.063,63.071,12420000.0
2008-11-13 07:02:00,63.067,63.081,63.066,63.081,12120000.0
2008-11-13 07:03:00,63.091,63.091,63.052,63.074,13970000.0
2008-11-13 07:04:00,63.063,63.072,63.054,63.072,10360000.0
2008-11-13 07:05:00,63.067,63.067,63.047,63.047,7740000.0
2008-11-13 07:06:00,63.065,63.065,63.041,63.044,9650000.0
2008-11-13 07:07:00,63.021,63.03,63.013,63.013,9050000.0
2008-11-13 07:08:00,63.022,63.045,63.022,63.04,11940000.0
2008-11-13 07:09:00,63.049,63.049,63.027,63.027,9660000.0
2008-11-13 07:10:00,63.033,63.051,63.022,63.031,16220000.0
2008-11-13 07:11:00,63.025,63.034,63.025,63.029,10590000.0
2008-11-13 07:12:00,63.042,63.055,63.041,63.043,12050000.0
2008-11-13 07:13:00,63.031,63.031,63.001,63.021,15100000.0
2008-11-13 07:14:00,63.007,63.007,62.996,63.004,14690000.0
2008-11-13 07:15:00,63.021,63.031,63.013,63.026,13250000.0
2008-11-13 07:16:00,62.999,63.017,62.999,63.017,4320000.0
2008-11-13 07:17:00,63.013,63.015,62.991,62.998,16130000.0
2008-11-13 07:18:00,63.015,63.027,63.005,63.012,15210000.0
2008-11-13 07:19:00,63.007,63.019,63.007,63.014,10740000.0
2008-11-13 07:20:00,63.006,63.028,63.006,63.027,13400000.0
2008-11-13 07:21:00,63.07,63.07,63.043,63.053,13410000.0
2008-11-13 07:22:00,63.054,63.061,63.046,63.061,8110000.0
2008-11-13 07:23:00,63.046,63.07,63.046,63.07,8260000.0
2008-11-13 07:24:00,63.09,63.092,63.065,63.065,9230000.0
2008-11-13 07:25:00,63.076,63.084,63.069,63.082,13330000.0
2008-11-13 07:26:00,63.108,63.113,63.097,63.108,19810000.0
2008-11-13 07:27:00,63.103,63.106,63.091,63.094,12390000.0
2008-11-13 07:28:00,63.069,63.1,63.063,63.1,16340000.0
2008-11-13 07:29:00,63.105,63.126,63.105,63.123,11110000.0
2008-11-13 07:30:00,63.131,63.131,63.104,63.117,8670000.0
2008-11-13 07:31:00,63.15,63.152,63.123,63.139,10750000.0
2008-11-13 07:32:00,63.131,63.133,63.108,63.117,13900000.0
2008-11-13 07:33:00,63.126,63.126,63.099,63.112,9230000.0
2008-11-13 07:34:00,63.1,63.109,63.085,63.085,9450000.0
2008-11-13 07:35:00,63.11,63.131,63.103,63.111,17150000.0
2008-11-13 07:36:00,63.134,63.184,63.117,63.184,9470000.0
2008-11-13 07:37:00,63.176,63.205,63.17,63.192,9990000.0
2008-11-13 07:38:00,63.224,63.243,63.219,63.243,9430000.0
2008-11-13 07:39:00,63.255,63.255,63.206,63.206,9610000.0
2008-11-13 07:40:00,63.183,63.198,63.176,63.198,9390000.0
2008-11-13 07:41:00,63.209,63.211,63.18,63.18,9800000.0
2008-11-13 07:42:00,63.194,63.194,63.164,63.172,12990000.0
2008-11-13 07:43:00,63.147,63.193,63.147,63.182,17910000.0
2008-11-13 07:44:00,63.175,63.194,63.173,63.194,7140000.0
2008-11-13 07:45:00,63.211,63.22,63.2,63.22,7360000.0
2008-11-13 07:46:00,63.186,63.206,63.186,63.189,9570000.0
2008-11-13 07:47:00,63.205,63.213,63.189,63.199,20730000.0
2008-11-13 07:48:00,63.222,63.222,63.193,63.203,10360000.0
2008-11-13 07:49:00,63.17,63.197,63.165,63.197,15590000.0
2008-11-13 07:51:00,63.214,63.214,63.165,63.165,11130000.0
2008-11-13 07:52:00,63.188,63.189,63.18,63.189,8260000.0
2008-11-13 07:53:00,63.158,63.19,63.153,63.19,13990000.0
2008-11-13 07:54:00,63.212,63.212,63.173,63.173,20430000.0
2008-11-13 07:55:00,63.166,63.184,63.166,63.182,13990000.0
2008-11-13 07:56:00,63.156,63.163,63.154,63.163,11090000.0
2008-11-13 07:57:00,63.181,63.181,63.165,63.165,3200000.0
2008-11-13 07:58:00,63.158,63.158,63.115,63.115,7520000.0
2008-11-13 07:59:00,63.122,63.134,63.105,63.134,12070000.0
2008-11-13 08:00:00,63.133,63.133,63.11,63.11,9800000.0
2008-11-13 08:01:00,63.103,63.113,63.092,63.092,7890000.0
2008-11-13 08:02:00,63.103,63.124,63.103,63.119,9440000.0
2008-11-13 08:03:00,63.139,63.139,63.116,63.116,7890000.0
2008-11-13 08:04:00,63.124,63.131,63.115,63.131,10320000.0
2008-11-13 08:05:00,63.119,63.119,63.106,63.113,11880000.0
2008-11-13 08:06:00,63.122,63.145,63.12,63.145,10830000.0
2008-11-13 08:07:00,63.123,63.151,63.123,63.144,7930000.0
2008-11-13 08:08:00,63.138,63.177,63.131,63.177,14840000.0
2008-11-13 08:09:00,63.198,63.198,63.161,63.171,9430000.0
2008-11-13 08:10:00,63.189,63.189,63.162,63.178,17530000.0
2008-11-13 08:11:00,63.188,63.188,63.161,63.175,9060000.0
2008-11-13 08:12:00,63.177,63.177,63.147,63.155,14280000.0
2008-11-13 08:13:00,63.152,63.174,63.152,63.174,8870000.0
2008-11-13 08:14:00,63.142,63.161,63.142,63.161,8860000.0
2008-11-13 08:15:00,63.179,63.181,63.164,63.181,16800000.0
2008-11-13 08:16:00,63.195,63.202,63.176,63.176,12410000.0
2008-11-13 08:17:00,63.209,63.218,63.19,63.194,13980000.0
2008-11-13 08:18:00,63.216,63.216,63.195,63.205,14210000.0
2008-11-13 08:19:00,63.227,63.245,63.207,63.227,15610000.0
2008-11-13 08:20:00,63.209,63.217,63.197,63.214,18680000.0
2008-11-13 08:21:00,63.221,63.225,63.215,63.215,14270000.0
2008-11-13 08:22:00,63.22,63.23,63.212,63.227,21590000.0
2008-11-13 08:23:00,63.185,63.209,63.184,63.209,11310000.0
2008-11-13 08:24:00,63.224,63.224,63.183,63.208,19100000.0
2008-11-13 08:25:00,63.212,63.26,63.212,63.26,17330000.0
2008-11-13 08:26:00,63.243,63.247,63.23,63.243,17770000.0
2008-11-13 08:27:00,63.265,63.27,63.231,63.27,13150000.0
2008-11-13 08:28:00,63.282,63.337,63.282,63.337,11530000.0
2008-11-13 08:29:00,63.336,63.364,63.334,63.35,19420000.0
2008-11-13 08:30:00,63.39,63.39,63.311,63.311,8830000.0
2008-11-13 08:31:00,63.323,63.331,63.313,63.313,15990000.0
2008-11-13 08:32:00,63.302,63.309,63.265,63.265,12300000.0
2008-11-13 08:33:00,63.289,63.289,63.263,63.269,11870000.0
2008-11-13 08:34:00,63.261,63.261,63.243,63.261,12070000.0
2008-11-13 08:35:00,63.278,63.294,63.278,63.281,13750000.0
2008-11-13 08:36:00,63.292,63.311,63.27,63.311,18680000.0
2008-11-13 08:37:00,63.283,63.311,63.277,63.304,11490000.0
2008-11-13 08:38:00,63.29,63.315,63.28,63.302,12670000.0
2008-11-13 08:39:00,63.292,63.292,63.273,63.29,10370000.0
2008-11-13 08:40:00,63.303,63.303,63.275,63.277,14020000.0
2008-11-13 08:41:00,63.314,63.314,63.305,63.307,7930000.0
2008-11-13 08:42:00,63.323,63.323,63.295,63.317,13190000.0
2008-11-13 08:43:00,63.305,63.329,63.305,63.329,15440000.0
2008-11-13 08:44:00,63.288,63.318,63.288,63.318,8690000.0
2008-11-13 08:45:00,63.311,63.311,63.283,63.284,9290000.0
2008-11-13 08:46:00,63.261,63.267,63.235,63.237,11090000.0
2008-11-13 08:47:00,63.249,63.257,63.24,63.253,13190000.0
2008-11-13 08:48:00,63.242,63.242,63.231,63.24,8870000.0
2008-11-13 08:49:00,63.239,63.246,63.216,63.233,15790000.0
2008-11-13 08:50:00,63.221,63.221,63.149,63.149,12010000.0
2008-11-13 08:51:00,63.162,63.171,63.143,63.171,12440000.0
2008-11-13 08:52:00,63.131,63.165,63.131,63.144,18870000.0
2008-11-13 08:53:00,63.162,63.173,63.144,63.173,14880000.0
2008-11-13 08:54:00,63.167,63.167,63.137,63.147,9770000.0
2008-11-13 08:55:00,63.15,63.182,63.14,63.182,14460000.0
2008-11-13 08:56:00,63.154,63.172,63.149,63.164,12210000.0
2008-11-13 08:57:00,63.18,63.18,63.141,63.148,21500000.0
2008-11-13 08:58:00,63.141,63.143,63.129,63.132,9610000.0
2008-11-13 08:59:00,63.14,63.162,63.11,63.162,15450000.0
2008-11-13 09:00:00,63.125,63.147,63.115,63.121,13950000.0
2008-11-13 09:01:00,63.086,63.086,63.053,63.053,12670000.0
2008-11-13 09:02:00,63.017,63.017,62.999,63.012,12240000.0
2008-11-13 09:03:00,63.03,63.03,63.005,63.018,15970000.0
2008-11-13 09:04:00,63.012,63.061,63.01,63.057,14130000.0
2008-11-13 09:05:00,63.084,63.089,63.044,63.044,13340000.0
2008-11-13 09:06:00,63.051,63.084,63.037,63.081,18630000.0
2008-11-13 09:07:00,63.07,63.07,63.012,63.053,12850000.0
2008-11-13 09:08:00,63.048,63.09,63.048,63.09,12110000.0
2008-11-13 09:09:00,63.094,63.094,63.053,63.053,8080000.0
2008-11-13 09:10:00,63.033,63.067,63.033,63.049,14450000.0
2008-11-13 09:11:00,63.068,63.069,63.061,63.066,21080000.0
2008-11-13 09:12:00,63.078,63.078,63.055,63.074,11090000.0
2008-11-13 09:13:00,63.05,63.057,63.025,63.038,15820000.0
2008-11-13 09:14:00,63.043,63.047,63.01,63.01,13010000.0
2008-11-13 09:15:00,63.05,63.05,63.01,63.02,13230000.0
2008-11-13 09:16:00,63.029,63.037,63.0,63.014,12820000.0
2008-11-13 09:17:00,63.013,63.019,63.001,63.014,11170000.0
2008-11-13 09:18:00,62.989,63.026,62.983,63.01,11920000.0
2008-11-13 09:19:00,62.972,62.976,62.943,62.953,14550000.0
2008-11-13 09:20:00,62.959,62.973,62.954,62.968,12820000.0
2008-11-13 09:21:00,62.959,62.99,62.949,62.99,11840000.0
2008-11-13 09:22:00,62.975,62.979,62.957,62.979,8870000.0
2008-11-13 09:23:00,63.004,63.004,62.968,62.992,18020000.0
2008-11-13 09:24:00,62.997,63.002,62.974,63.002,11700000.0
2008-11-13 09:25:00,62.989,63.011,62.983,63.009,15980000.0
2008-11-13 09:26:00,63.001,63.001,62.994,62.998,9770000.0
2008-11-13 09:27:00,63.052,63.057,63.029,63.029,10000000.0
2008-11-13 09:28:00,63.03,63.03,62.992,62.992,23360000.0
2008-11-13 09:29:00,62.99,62.991,62.969,62.982,14290000.0
2008-11-13 09:30:00,62.978,62.988,62.954,62.984,20520000.0
2008-11-13 09:31:00,62.989,62.998,62.959,62.966,12230000.0
2008-11-13 09:32:00,62.972,62.972,62.937,62.937,8530000.0
2008-11-13 09:33:00,62.953,62.965,62.935,62.943,12440000.0
2008-11-13 09:34:00,62.924,62.928,62.906,62.906,15060000.0
2008-11-13 09:35:00,62.872,62.893,62.856,62.883,13900000.0
2008-11-13 09:36:00,62.871,62.953,62.862,62.953,16400000.0
2008-11-13 09:37:00,62.949,62.966,62.936,62.936,19190000.0
2008-11-13 09:38:00,62.943,62.943,62.922,62.941,14540000.0
2008-11-13 09:39:00,62.957,62.957,62.91,62.91,16240000.0
2008-11-13 09:40:00,62.908,62.908,62.879,62.903,9430000.0
2008-11-13 09:41:00,62.909,62.909,62.878,62.879,9800000.0
2008-11-13 09:42:00,62.899,62.918,62.899,62.918,2640000.0
2008-11-13 09:43:00,62.934,62.951,62.925,62.951,13200000.0
2008-11-13 09:44:00,62.925,62.959,62.916,62.959,17980000.0
2008-11-13 09:45:00,62.971,62.971,62.926,62.926,11840000.0
2008-11-13 09:46:00,62.932,62.95,62.929,62.933,14130000.0
2008-11-13 09:47:00,62.951,62.958,62.929,62.929,13980000.0
2008-11-13 09:48:00,62.934,62.959,62.934,62.956,13990000.0
2008-11-13 09:49:00,62.958,62.998,62.953,62.994,21870000.0
2008-11-13 09:50:00,63.011,63.04,63.011,63.037,11090000.0
2008-11-13 09:51:00,63.038,63.118,63.027,63.118,12990000.0
2008-11-13 09:52:00,63.11,63.11,63.068,63.068,11660000.0
2008-11-13 09:53:00,63.063,63.067,63.033,63.033,13330000.0
2008-11-13 09:54:00,63.043,63.049,62.96,62.972,13010000.0
2008-11-13 09:55:00,63.0,63.001,62.964,62.969,19910000.0
2008-11-13 09:56:00,62.955,62.966,62.934,62.965,15770000.0
2008-11-13 09:57:00,62.979,62.979,62.939,62.969,10700000.0
2008-11-13 09:58:00,62.982,63.009,62.982,62.996,9990000.0
2008-11-13 09:59:00,63.014,63.039,63.001,63.039,22010000.0
2008-11-13 10:00:00,63.042,63.068,63.011,63.011,11650000.0
2008-11-13 10:01:00,62.985,63.012,62.977,62.998,18810000.0
2008-11-13 10:02:00,62.975,63.023,62.974,63.008,12440000.0
2008-11-13 10:03:00,63.025,63.048,63.02,63.038,10150000.0
2008-11-13 10:04:00,63.066,63.087,63.056,63.087,13750000.0
2008-11-13 10:05:00,63.066,63.076,63.027,63.027,13520000.0
2008-11-13 10:06:00,63.024,63.076,63.024,63.076,11120000.0
2008-11-13 10:07:00,63.087,63.143,63.087,63.139,10000000.0
2008-11-13 10:08:00,63.145,63.149,63.123,63.133,10360000.0
2008-11-13 10:09:00,63.159,63.159,63.131,63.153,11650000.0
2008-11-13 10:10:00,63.15,63.181,63.15,63.17,20360000.0
2008-11-13 10:11:00,63.188,63.21,63.168,63.2,17120000.0
2008-11-13 10:12:00,63.212,63.219,63.163,63.192,17110000.0
2008-11-13 10:13:00,63.179,63.228,63.179,63.221,12100000.0
2008-11-13 10:14:00,63.216,63.236,63.216,63.228,12480000.0
2008-11-13 10:15:00,63.249,63.249,63.211,63.224,11910000.0
2008-11-13 10:16:00,63.198,63.234,63.198,63.221,8270000.0
2008-11-13 10:17:00,63.197,63.227,63.194,63.227,7550000.0
2008-11-13 10:18:00,63.253,63.261,63.211,63.238,13040000.0
2008-11-13 10:19:00,63.264,63.318,63.261,63.289,11870000.0
2008-11-13 10:20:00,63.279,63.291,63.265,63.268,13980000.0
2008-11-13 10:21:00,63.274,63.307,63.274,63.295,9620000.0
2008-11-13 10:22:00,63.283,63.283,63.241,63.248,14880000.0
2008-11-13 10:23:00,63.25,63.259,63.237,63.238,16950000.0
2008-11-13 10:24:00,63.259,63.259,63.2,63.245,21600000.0
2008-11-13 10:25:00,63.272,63.277,63.253,63.271,15160000.0
2008-11-13 10:26:00,63.29,63.306,63.289,63.291,12470000.0
2008-11-13 10:27:00,63.292,63.314,63.285,63.291,17510000.0
2008-11-13 10:28:00,63.351,63.354,63.305,63.311,11840000.0
2008-11-13 10:29:00,63.307,63.469,63.305,63.469,13750000.0
2008-11-13 10:30:00,63.465,63.474,63.423,63.423,10940000.0
2008-11-13 10:31:00,63.428,63.437,63.4,63.402,14630000.0
2008-11-13 10:32:00,63.378,63.381,63.321,63.332,13530000.0
2008-11-13 10:33:00,63.349,63.349,63.321,63.342,14690000.0
2008-11-13 10:34:00,63.33,63.35,63.316,63.348,12860000.0
2008-11-13 10:35:00,63.338,63.342,63.324,63.333,13450000.0
2008-11-13 10:36:00,63.358,63.406,63.351,63.38,18780000.0
2008-11-13 10:37:00,63.407,63.434,63.389,63.427,13230000.0
2008-11-13 10:38:00,63.445,63.463,63.429,63.429,15030000.0
2008-11-13 10:39:00,63.441,63.45,63.409,63.424,12970000.0
2008-11-13 10:40:00,63.428,63.431,63.373,63.373,15960000.0
2008-11-13 10:41:00,63.367,63.402,63.367,63.378,14550000.0
2008-11-13 10:42:00,63.348,63.38,63.338,63.368,18640000.0
2008-11-13 10:43:00,63.36,63.36,63.302,63.31,12600000.0
2008-11-13 10:44:00,63.324,63.361,63.306,63.337,17180000.0
2008-11-13 10:45:00,63.347,63.347,63.304,63.328,8720000.0
2008-11-13 10:46:00,63.356,63.386,63.337,63.337,14880000.0
2008-11-13 10:47:00,63.339,63.346,63.32,63.324,15110000.0
2008-11-13 10:48:00,63.343,63.349,63.297,63.297,16410000.0
2008-11-13 10:49:00,63.324,63.327,63.295,63.299,13080000.0
2008-11-13 10:50:00,63.317,63.317,63.274,63.281,15290000.0
2008-11-13 10:51:00,63.295,63.295,63.264,63.275,12100000.0
2008-11-13 10:52:00,63.286,63.288,63.274,63.288,10930000.0
2008-11-13 10:53:00,63.256,63.264,63.241,63.244,19510000.0
2008-11-13 10:54:00,63.244,63.244,63.186,63.186,12660000.0
2008-11-13 10:55:00,63.195,63.219,63.195,63.197,11840000.0
2008-11-13 10:56:00,63.196,63.219,63.196,63.211,14470000.0
2008-11-13 10:57:00,63.203,63.222,63.185,63.209,12060000.0
2008-11-13 10:58:00,63.156,63.167,63.142,63.15,12860000.0
2008-11-13 10:59:00,63.132,63.147,63.129,63.142,10520000.0
2008-11-13 11:00:00,63.123,63.168,63.122,63.155,11130000.0
2008-11-13 11:01:00,63.133,63.157,63.126,63.157,8490000.0
2008-11-13 11:02:00,63.17,63.188,63.166,63.174,13890000.0
2008-11-13 11:03:00,63.204,63.222,63.201,63.213,13010000.0
2008-11-13 11:04:00,63.217,63.296,63.216,63.289,15070000.0
2008-11-13 11:05:00,63.283,63.311,63.278,63.282,12890000.0
2008-11-13 11:06:00,63.31,63.322,63.277,63.277,12070000.0
2008-11-13 11:07:00,63.296,63.332,63.296,63.311,18640000.0
2008-11-13 11:08:00,63.313,63.33,63.304,63.304,7750000.0
2008-11-13 11:09:00,63.324,63.324,63.294,63.313,10890000.0
2008-11-13 11:10:00,63.298,63.298,63.276,63.283,13230000.0
2008-11-13 11:11:00,63.276,63.293,63.267,63.286,21540000.0
2008-11-13 11:12:00,63.311,63.311,63.263,63.288,13340000.0
2008-11-13 11:13:00,63.332,63.336,63.306,63.33,16360000.0
2008-11-13 11:14:00,63.354,63.361,63.333,63.346,20560000.0
2008-11-13 11:15:00,63.361,63.4,63.361,63.385,9430000.0
2008-11-13 11:16:00,63.363,63.456,63.356,63.456,8490000.0
2008-11-13 11:17:00,63.465,63.481,63.443,63.461,15630000.0
2008-11-13 11:18:00,63.48,63.482,63.443,63.443,9210000.0
2008-11-13 11:19:00,63.451,63.467,63.44,63.446,15960000.0
2008-11-13 11:20:00,63.449,63.454,63.365,63.365,12020000.0
2008-11-13 11:21:00,63.436,63.436,63.359,63.371,15220000.0
2008-11-13 11:22:00,63.388,63.423,63.377,63.423,14360000.0
2008-11-13 11:23:00,63.431,63.441,63.421,63.432,10720000.0
2008-11-13 11:24:00,63.444,63.474,63.435,63.465,14100000.0
2008-11-13 11:25:00,63.416,63.416,63.372,63.392,16230000.0
2008-11-13 11:26:00,63.389,63.404,63.354,63.404,8820000.0
2008-11-13 11:27:00,63.433,63.436,63.419,63.436,13230000.0
2008-11-13 11:28:00,63.439,63.456,63.439,63.446,8120000.0
2008-11-13 11:29:00,63.466,63.472,63.447,63.451,12040000.0
2008-11-13 11:30:00,63.46,63.46,63.425,63.443,14760000.0
2008-11-13 11:31:00,63.427,63.447,63.426,63.426,13750000.0
2008-11-13 11:32:00,63.441,63.441,63.41,63.418,14280000.0
2008-11-13 11:33:00,63.393,63.413,63.378,63.402,12670000.0
2008-11-13 11:34:00,63.404,63.404,63.366,63.376,10700000.0
2008-11-13 11:35:00,63.362,63.382,63.355,63.368,20210000.0
2008-11-13 11:36:00,63.398,63.398,63.363,63.393,22650000.0
2008-11-13 11:37:00,63.405,63.405,63.401,63.401,4500000.0
2008-11-13 11:38:00,63.376,63.392,63.345,63.345,18300000.0
2008-11-13 11:39:00,63.365,63.372,63.336,63.337,12080000.0
2008-11-13 11:40:00,63.343,63.37,63.343,63.369,10590000.0
2008-11-13 11:41:00,63.365,63.393,63.36,63.384,20020000.0
2008-11-13 11:42:00,63.411,63.411,63.379,63.383,14170000.0
2008-11-13 11:43:00,63.388,63.388,63.386,63.388,9050000.0
2008-11-13 11:44:00,63.38,63.387,63.374,63.387,11840000.0
2008-11-13 11:45:00,63.414,63.414,63.383,63.385,17130000.0
2008-11-13 11:46:00,63.375,63.395,63.375,63.389,16030000.0
2008-11-13 11:47:00,63.383,63.417,63.383,63.412,15220000.0
2008-11-13 11:48:00,63.458,63.484,63.442,63.46,15440000.0
2008-11-13 11:49:00,63.473,63.473,63.445,63.46,11310000.0
2008-11-13 11:50:00,63.468,63.478,63.468,63.475,11160000.0
2008-11-13 11:51:00,63.502,63.511,63.486,63.511,13140000.0
2008-11-13 11:52:00,63.518,63.535,63.518,63.531,11530000.0
2008-11-13 11:53:00,63.526,63.526,63.506,63.506,7560000.0
2008-11-13 11:54:00,63.531,63.558,63.522,63.543,13710000.0
2008-11-13 11:55:00,63.535,63.571,63.535,63.553,15340000.0
2008-11-13 11:56:00,63.56,63.56,63.514,63.514,10520000.0
2008-11-13 11:57:00,63.53,63.53,63.483,63.49,10580000.0
2008-11-13 11:58:00,63.496,63.507,63.475,63.477,13900000.0
2008-11-13 11:59:00,63.513,63.53,63.506,63.513,16140000.0
2008-11-13 12:00:00,63.538,63.538,63.48,63.48,20780000.0
2008-11-13 12:01:00,63.471,63.501,63.469,63.501,16770000.0
2008-11-13 12:02:00,63.486,63.516,63.483,63.516,8860000.0
2008-11-13 12:03:00,63.549,63.567,63.515,63.534,14870000.0
2008-11-13 12:04:00,63.503,63.52,63.503,63.513,15480000.0
2008-11-13 12:05:00,63.509,63.523,63.509,63.512,9210000.0
2008-11-13 12:06:00,63.533,63.541,63.527,63.536,20110000.0
2008-11-13 12:07:00,63.542,63.542,63.448,63.448,14890000.0
2008-11-13 12:08:00,63.485,63.496,63.469,63.475,20140000.0
2008-11-13 12:09:00,63.473,63.473,63.448,63.455,7780000.0
2008-11-13 12:10:00,63.482,63.492,63.438,63.441,21520000.0
2008-11-13 12:11:00,63.426,63.435,63.399,63.399,13720000.0
2008-11-13 12:12:00,63.383,63.4,63.383,63.386,14350000.0
2008-11-13 12:13:00,63.399,63.429,63.393,63.429,13640000.0
2008-11-13 12:14:00,63.422,63.467,63.421,63.459,15810000.0
2008-11-13 12:15:00,63.449,63.461,63.438,63.441,13570000.0
2008-11-13 12:16:00,63.446,63.455,63.438,63.455,13570000.0
2008-11-13 12:17:00,63.43,63.43,63.382,63.382,9210000.0
2008-11-13 12:18:00,63.392,63.392,63.324,63.338,15070000.0
2008-11-13 12:19:00,63.345,63.349,63.306,63.31,14540000.0
2008-11-13 12:20:00,63.299,63.299,63.259,63.263,13340000.0
2008-11-13 12:21:00,63.272,63.293,63.272,63.281,13710000.0
2008-11-13 12:22:00,63.29,63.29,63.275,63.28,8450000.0
2008-11-13 12:23:00,63.286,63.304,63.284,63.294,14460000.0
2008-11-13 12:24:00,63.278,63.3,63.276,63.281,14510000.0
2008-11-13 12:25:00,63.284,63.31,63.276,63.31,14640000.0
2008-11-13 12:26:00,63.295,63.299,63.272,63.272,12030000.0
2008-11-13 12:27:00,63.299,63.299,63.275,63.275,8310000.0
2008-11-13 12:28:00,63.258,63.273,63.241,63.241,21350000.0
2008-11-13 12:29:00,63.242,63.272,63.239,63.253,20130000.0
2008-11-13 12:30:00,63.253,63.282,63.243,63.252,19610000.0
2008-11-13 12:31:00,63.25,63.257,63.223,63.236,22090000.0
2008-11-13 12:32:00,63.26,63.294,63.257,63.274,15480000.0
2008-11-13 12:33:00,63.275,63.293,63.257,63.293,11880000.0
2008-11-13 12:34:00,63.267,63.287,63.264,63.287,14470000.0
2008-11-13 12:35:00,63.276,63.289,63.268,63.268,11130000.0
2008-11-13 12:36:00,63.294,63.294,63.26,63.283,11680000.0
2008-11-13 12:37:00,63.257,63.272,63.234,63.234,16010000.0
2008-11-13 12:38:00,63.227,63.241,63.214,63.221,15670000.0
2008-11-13 12:39:00,63.224,63.224,63.183,63.204,14930000.0
2008-11-13 12:40:00,63.177,63.177,63.126,63.137,12250000.0
2008-11-13 12:41:00,63.119,63.119,63.046,63.089,17500000.0
2008-11-13 12:42:00,63.096,63.096,63.047,63.051,12990000.0
2008-11-13 12:43:00,63.055,63.073,63.053,63.073,7520000.0
2008-11-13 12:44:00,63.067,63.07,63.049,63.049,12870000.0
2008-11-13 12:45:00,63.061,63.089,63.049,63.049,16950000.0
2008-11-13 12:46:00,63.061,63.077,63.033,63.033,11850000.0
2008-11-13 12:47:00,63.036,63.054,63.031,63.039,17510000.0
2008-11-13 12:48:00,63.051,63.051,62.994,63.01,7740000.0
2008-11-13 12:49:00,63.038,63.07,63.038,63.07,10700000.0
2008-11-13 12:50:00,63.061,63.061,63.01,63.037,14930000.0
2008-11-13 12:51:00,63.069,63.078,63.048,63.056,13340000.0
2008-11-13 12:52:00,63.026,63.041,62.999,62.999,15340000.0
2008-11-13 12:53:00,62.994,63.059,62.993,63.059,11840000.0
2008-11-13 12:54:00,63.058,63.07,63.04,63.04,9200000.0
2008-11-13 12:55:00,63.039,63.042,63.019,63.031,17660000.0
2008-11-13 12:56:00,63.048,63.051,63.024,63.043,14280000.0
2008-11-13 12:57:00,63.063,63.063,63.027,63.033,10900000.0
2008-11-13 12:58:00,63.045,63.066,63.039,63.052,14500000.0
2008-11-13 12:59:00,63.059,63.11,63.059,63.11,8120000.0
2008-11-13 13:00:00,63.094,63.112,63.088,63.091,19800000.0
2008-11-13 13:01:00,63.097,63.111,63.093,63.108,14080000.0
2008-11-13 13:02:00,63.077,63.1,63.077,63.1,11880000.0
2008-11-13 13:03:00,63.101,63.108,63.089,63.104,12070000.0
2008-11-13 13:04:00,63.106,63.154,63.106,63.154,13190000.0
2008-11-13 13:05:00,63.134,63.176,63.128,63.164,21150000.0
2008-11-13 13:06:00,63.151,63.185,63.137,63.181,15400000.0
2008-11-13 13:07:00,63.155,63.169,63.155,63.161,13940000.0
2008-11-13 13:08:00,63.179,63.18,63.164,63.167,20660000.0
2008-11-13 13:09:00,63.148,63.182,63.143,63.156,21960000.0
2008-11-13 13:10:00,63.129,63.136,63.118,63.126,10000000.0
2008-11-13 13:11:00,63.119,63.145,63.117,63.145,16160000.0
2008-11-13 13:12:00,63.151,63.151,63.11,63.11,12480000.0
2008-11-13 13:13:00,63.117,63.117,63.092,63.098,14130000.0
2008-11-13 13:14:00,63.076,63.127,63.076,63.125,12790000.0
2008-11-13 13:15:00,63.127,63.147,63.127,63.131,12930000.0
2008-11-13 13:16:00,63.101,63.127,63.101,63.127,11720000.0
2008-11-13 13:17:00,63.121,63.121,63.107,63.109,10000000.0
2008-11-13 13:18:00,63.151,63.152,63.112,63.127,16900000.0
2008-11-13 13:19:00,63.114,63.141,63.114,63.141,15260000.0
2008-11-13 13:20:00,63.159,63.177,63.153,63.174,22430000.0
2008-11-13 13:21:00,63.191,63.198,63.178,63.178,7520000.0
2008-11-13 13:22:00,63.171,63.185,63.144,63.185,16040000.0
2008-11-13 13:23:00,63.155,63.17,63.147,63.17,12210000.0
2008-11-13 13:24:00,63.184,63.184,63.158,63.177,13650000.0
2008-11-13 13:25:00,63.169,63.171,63.157,63.163,12820000.0
2008-11-13 13:26:00,63.164,63.164,63.142,63.142,16910000.0
2008-11-13 13:27:00,63.177,63.177,63.158,63.17,11340000.0
2008-11-13 13:28:00,63.167,63.192,63.161,63.184,10380000.0
2008-11-13 13:29:00,63.192,63.192,63.171,63.175,13760000.0
2008-11-13 13:30:00,63.178,63.178,63.162,63.168,9660000.0
2008-11-13 13:31:00,63.184,63.191,63.169,63.186,18020000.0
2008-11-13 13:32:00,63.184,63.215,63.183,63.215,16080000.0
2008-11-13 13:33:00,63.241,63.241,63.213,63.216,15780000.0
2008-11-13 13:34:00,63.218,63.225,63.208,63.221,11350000.0
2008-11-13 13:35:00,63.23,63.232,63.203,63.203,13040000.0
2008-11-13 13:36:00,63.222,63.222,63.169,63.178,12990000.0
2008-11-13 13:37:00,63.185,63.217,63.185,63.186,10940000.0
2008-11-13 13:38:00,63.182,63.189,63.143,63.143,9390000.0
2008-11-13 13:39:00,63.133,63.163,63.133,63.163,8460000.0
2008-11-13 13:40:00,63.163,63.183,63.163,63.183,9950000.0
2008-11-13 13:41:00,63.192,63.193,63.184,63.186,13380000.0
2008-11-13 13:42:00,63.184,63.207,63.172,63.184,15200000.0
2008-11-13 13:43:00,63.201,63.227,63.201,63.211,12960000.0
2008-11-13 13:44:00,63.226,63.267,63.226,63.266,9690000.0
2008-11-13 13:45:00,63.286,63.286,63.248,63.259,9630000.0
2008-11-13 13:46:00,63.296,63.344,63.296,63.344,11570000.0
2008-11-13 13:47:00,63.331,63.336,63.312,63.313,13800000.0
2008-11-13 13:48:00,63.306,63.339,63.305,63.339,9990000.0
2008-11-13 13:49:00,63.326,63.348,63.326,63.327,11690000.0
2008-11-13 13:50:00,63.332,63.351,63.304,63.304,15210000.0
2008-11-13 13:51:00,63.312,63.317,63.295,63.299,19800000.0
2008-11-13 13:52:00,63.245,63.259,63.235,63.238,13370000.0
2008-11-13 13:53:00,63.234,63.256,63.226,63.242,13000000.0
2008-11-13 13:54:00,63.234,63.238,63.211,63.238,11640000.0
2008-11-13 13:55:00,63.224,63.271,63.224,63.271,13940000.0
2008-11-13 13:56:00,63.257,63.266,63.24,63.257,11130000.0
2008-11-13 13:57:00,63.231,63.257,63.231,63.246,12620000.0
2008-11-13 13:58:00,63.262,63.274,63.257,63.257,12860000.0
2008-11-13 13:59:00,63.255,63.274,63.245,63.271,17510000.0
2008-11-13 14:00:00,63.243,63.281,63.239,63.281,10600000.0
2008-11-13 14:01:00,63.269,63.379,63.269,63.379,15260000.0
2008-11-13 14:02:00,63.337,63.377,63.329,63.352,14660000.0
2008-11-13 14:03:00,63.343,63.383,63.323,63.383,14350000.0
2008-11-13 14:04:00,63.387,63.416,63.384,63.399,20780000.0
2008-11-13 14:05:00,63.422,63.424,63.379,63.399,12020000.0
2008-11-13 14:06:00,63.385,63.406,63.385,63.392,7920000.0
2008-11-13 14:07:00,63.366,63.38,63.354,63.374,16200000.0
2008-11-13 14:08:00,63.402,63.402,63.365,63.365,15770000.0
2008-11-13 14:09:00,63.377,63.407,63.363,63.386,21670000.0
2008-11-13 14:10:00,63.411,63.411,63.392,63.407,14200000.0
2008-11-13 14:11:00,63.394,63.41,63.391,63.4,13910000.0
2008-11-13 14:12:00,63.414,63.414,63.349,63.358,9430000.0
2008-11-13 14:13:00,63.373,63.397,63.373,63.396,19190000.0
2008-11-13 14:14:00,63.399,63.418,63.399,63.414,11310000.0
2008-11-13 14:15:00,63.425,63.425,63.405,63.405,11500000.0
2008-11-13 14:16:00,63.418,63.43,63.406,63.43,14080000.0
2008-11-13 14:17:00,63.417,63.421,63.398,63.408,13550000.0
2008-11-13 14:18:00,63.44,63.442,63.402,63.427,23890000.0
2008-11-13 14:19:00,63.415,63.432,63.415,63.429,12740000.0
2008-11-13 14:20:00,63.448,63.468,63.448,63.46,10940000.0
2008-11-13 14:21:00,63.467,63.467,63.445,63.445,8830000.0
2008-11-13 14:22:00,63.453,63.453,63.43,63.437,11110000.0
2008-11-13 14:23:00,63.446,63.468,63.446,63.457,8080000.0
2008-11-13 14:24:00,63.485,63.485,63.445,63.463,14910000.0
2008-11-13 14:25:00,63.475,63.493,63.473,63.493,12440000.0
2008-11-13 14:26:00,63.515,63.534,63.513,63.526,10340000.0
2008-11-13 14:27:00,63.511,63.511,63.472,63.478,12620000.0
2008-11-13 14:28:00,63.48,63.489,63.472,63.472,11120000.0
2008-11-13 14:29:00,63.479,63.492,63.467,63.469,15710000.0
2008-11-13 14:30:00,63.493,63.539,63.49,63.518,12590000.0
2008-11-13 14:31:00,63.508,63.521,63.49,63.513,12290000.0
2008-11-13 14:32:00,63.511,63.511,63.475,63.475,11120000.0
2008-11-13 14:33:00,63.52,63.52,63.454,63.454,13570000.0
2008-11-13 14:34:00,63.448,63.465,63.429,63.429,17960000.0
2008-11-13 14:35:00,63.446,63.458,63.437,63.449,12300000.0
2008-11-13 14:36:00,63.467,63.48,63.445,63.451,19760000.0
2008-11-13 14:37:00,63.439,63.461,63.439,63.459,16010000.0
2008-11-13 14:38:00,63.434,63.47,63.434,63.47,10710000.0
2008-11-13 14:39:00,63.488,63.517,63.488,63.508,8080000.0
2008-11-13 14:40:00,63.491,63.52,63.484,63.494,19910000.0
2008-11-13 14:41:00,63.494,63.532,63.494,63.532,13890000.0
2008-11-13 14:42:00,63.544,63.544,63.486,63.486,13970000.0
2008-11-13 14:43:00,63.483,63.483,63.447,63.447,10330000.0
2008-11-13 14:44:00,63.466,63.5,63.466,63.492,10180000.0
2008-11-13 14:45:00,63.519,63.519,63.493,63.508,14650000.0
2008-11-13 14:46:00,63.493,63.538,63.493,63.537,12520000.0
2008-11-13 14:47:00,63.526,63.547,63.526,63.547,13410000.0
2008-11-13 14:48:00,63.549,63.549,63.527,63.534,9620000.0
2008-11-13 14:49:00,63.538,63.551,63.526,63.531,14700000.0
2008-11-13 14:50:00,63.498,63.526,63.498,63.512,13790000.0
2008-11-13 14:51:00,63.518,63.518,63.503,63.503,13200000.0
2008-11-13 14:52:00,63.53,63.54,63.513,63.518,14160000.0
2008-11-13 14:53:00,63.517,63.523,63.457,63.457,11130000.0
2008-11-13 14:54:00,63.478,63.478,63.385,63.406,19240000.0
2008-11-13 14:55:00,63.416,63.482,63.416,63.482,8090000.0
2008-11-13 14:56:00,63.478,63.491,63.458,63.482,10370000.0
2008-11-13 14:57:00,63.484,63.484,63.451,63.451,15220000.0
2008-11-13 14:58:00,63.446,63.466,63.445,63.466,10740000.0
2008-11-13 14:59:00,63.455,63.461,63.437,63.446,74480000.0
2008-11-13 15:00:00,63.428,63.428,63.393,63.399,91240000.0
2008-11-13 15:01:00,63.424,63.424,63.377,63.377,9950000.0
2008-11-13 15:02:00,63.398,63.408,63.367,63.384,16990000.0
2008-11-13 15:03:00,63.42,63.478,63.394,63.443,109790000.0
2008-11-13 15:04:00,63.469,63.469,63.41,63.427,102780000.0
2008-11-13 15:05:00,63.417,63.443,63.406,63.424,34590000.0
2008-11-13 15:06:00,63.439,63.439,63.409,63.42,23330000.0
2008-11-13 15:07:00,63.414,63.477,63.414,63.477,75460000.0
2008-11-13 15:08:00,63.475,63.481,63.464,63.478,16150000.0
2008-11-13 15:09:00,63.498,63.498,63.443,63.443,69150000.0
2008-11-13 15:10:00,63.441,63.451,63.404,63.404,90420000.0
2008-11-13 15:11:00,63.414,63.467,63.409,63.439,132330000.0
2008-11-13 15:12:00,63.458,63.488,63.448,63.464,15680000.0
2008-11-13 15:13:00,63.45,63.479,63.434,63.452,13150000.0
2008-11-13 15:14:00,63.442,63.464,63.442,63.442,83400000.0
2008-11-13 15:15:00,63.46,63.481,63.46,63.465,10560000.0
2008-11-13 15:16:00,63.464,63.491,63.455,63.467,12440000.0
2008-11-13 15:17:00,63.465,63.473,63.44,63.462,15300000.0
2008-11-13 15:18:00,63.452,63.465,63.45,63.455,13340000.0
2008-11-13 15:19:00,63.422,63.439,63.393,63.393,92060000.0
2008-11-13 15:20:00,63.402,63.42,63.382,63.388,13410000.0
2008-11-13 15:21:00,63.404,63.444,63.404,63.422,91940000.0
2008-11-13 15:22:00,63.421,63.445,63.421,63.445,13750000.0
2008-11-13 15:23:00,63.422,63.451,63.415,63.448,12430000.0
2008-11-13 15:24:00,63.458,63.458,63.417,63.419,55270000.0
2008-11-13 15:25:00,63.41,63.424,63.398,63.398,20360000.0
2008-11-13 15:26:00,63.415,63.415,63.383,63.383,77830000.0
2008-11-13 15:27:00,63.42,63.42,63.385,63.394,55770000.0
2008-11-13 15:28:00,63.385,63.457,63.385,63.415,108320000.0
2008-11-13 15:29:00,63.427,63.431,63.396,63.425,64550000.0
2008-11-13 15:30:00,63.399,63.399,63.326,63.326,9020000.0
2008-11-13 15:31:00,63.342,63.389,63.342,63.369,10480000.0
2008-11-13 15:32:00,63.379,63.379,63.312,63.312,93580000.0
2008-11-13 15:33:00,63.322,63.332,63.293,63.293,14680000.0
2008-11-13 15:34:00,63.311,63.313,63.279,63.293,43510000.0
2008-11-13 15:35:00,63.282,63.325,63.281,63.314,42980000.0
2008-11-13 15:36:00,63.322,63.35,63.322,63.341,9780000.0
2008-11-13 15:37:00,63.334,63.336,63.298,63.308,11840000.0
2008-11-13 15:38:00,63.326,63.336,63.285,63.321,112050000.0
2008-11-13 15:39:00,63.315,63.338,63.302,63.338,102430000.0
2008-11-13 15:40:00,63.326,63.336,63.306,63.336,103060000.0
2008-11-13 15:41:00,63.303,63.343,63.303,63.343,102970000.0
2008-11-13 15:42:00,63.331,63.331,63.296,63.321,9390000.0
2008-11-13 15:43:00,63.315,63.322,63.302,63.322,98160000.0
2008-11-13 15:44:00,63.312,63.328,63.305,63.317,63250000.0
2008-11-13 15:45:00,63.322,63.325,63.296,63.325,11460000.0
2008-11-13 15:46:00,63.31,63.32,63.301,63.301,55160000.0
2008-11-13 15:48:00,63.329,63.329,63.281,63.313,109800000.0
2008-11-13 15:49:00,63.313,63.313,63.284,63.291,143090000.0
2008-11-13 15:50:00,63.303,63.304,63.224,63.224,12990000.0
2008-11-13 15:51:00,63.247,63.255,63.227,63.249,23480000.0
2008-11-13 15:52:00,63.242,63.252,63.223,63.236,12200000.0
2008-11-13 15:53:00,63.261,63.261,63.215,63.238,96610000.0
2008-11-13 15:54:00,63.235,63.239,63.196,63.196,135750000.0
2008-11-13 15:55:00,63.198,63.198,63.173,63.177,10190000.0
2008-11-13 15:56:00,63.175,63.208,63.166,63.176,65010000.0
2008-11-13 15:57:00,63.182,63.197,63.173,63.191,64000000.0
2008-11-13 15:58:00,63.171,63.204,63.165,63.189,20440000.0
2008-11-13 15:59:00,63.183,63.185,63.153,63.155,12710000.0
2008-11-13 16:00:00,63.197,63.209,63.162,63.184,141960000.0
2008-11-13 16:01:00,63.165,63.181,63.147,63.16,91900000.0
2008-11-13 16:02:00,63.172,63.204,63.167,63.204,72030000.0
2008-11-13 16:03:00,63.225,63.273,63.21,63.257,92870000.0
2008-11-13 16:04:00,63.253,63.264,63.242,63.264,90260000.0
2008-11-13 16:05:00,63.254,63.264,63.225,63.228,118330000.0
2008-11-13 16:06:00,63.25,63.26,63.217,63.217,21720000.0
2008-11-13 16:07:00,63.23,63.245,63.209,63.231,111660000.0
2008-11-13 16:08:00,63.245,63.245,63.211,63.233,12800000.0
2008-11-13 16:09:00,63.255,63.255,63.226,63.248,17120000.0
2008-11-13 16:10:00,63.249,63.249,63.235,63.239,8500000.0
2008-11-13 16:11:00,63.26,63.26,63.218,63.249,62110000.0
2008-11-13 16:12:00,63.279,63.279,63.258,63.266,11540000.0
2008-11-13 16:13:00,63.289,63.294,63.266,63.277,90550000.0
2008-11-13 16:14:00,63.266,63.278,63.255,63.255,11640000.0
2008-11-13 16:15:00,63.274,63.296,63.255,63.296,80670000.0
2008-11-13 16:16:00,63.27,63.286,63.246,63.246,97320000.0
2008-11-13 16:17:00,63.253,63.291,63.253,63.272,54450000.0
2008-11-13 16:18:00,63.288,63.296,63.264,63.279,122310000.0
2008-11-13 16:19:00,63.29,63.314,63.286,63.314,81160000.0
2008-11-13 16:20:00,63.29,63.342,63.29,63.336,23180000.0
2008-11-13 16:21:00,63.33,63.348,63.321,63.321,11740000.0
2008-11-13 16:22:00,63.327,63.426,63.327,63.426,77870000.0
2008-11-13 16:23:00,63.426,63.461,63.42,63.444,104170000.0
2008-11-13 16:24:00,63.484,63.5,63.451,63.491,116460000.0
2008-11-13 16:25:00,63.458,63.477,63.432,63.432,17970000.0
2008-11-13 16:26:00,63.415,63.458,63.415,63.458,9020000.0
2008-11-13 16:27:00,63.48,63.515,63.444,63.51,53070000.0
2008-11-13 16:28:00,63.5,63.551,63.5,63.527,72790000.0
2008-11-13 16:29:00,63.518,63.534,63.503,63.524,90820000.0
2008-11-13 16:30:00,63.517,63.561,63.517,63.538,61930000.0
2008-11-13 16:31:00,63.54,63.655,63.54,63.654,78550000.0
2008-11-13 16:32:00,63.691,63.699,63.674,63.687,15110000.0
2008-11-13 16:33:00,63.731,63.731,63.674,63.693,13140000.0
2008-11-13 16:34:00,63.708,63.708,63.627,63.627,79840000.0
2008-11-13 16:35:00,63.639,63.677,63.632,63.637,69670000.0
2008-11-13 16:36:00,63.641,63.656,63.627,63.65,13410000.0
2008-11-13 16:37:00,63.657,63.678,63.63,63.63,111360000.0
2008-11-13 16:38:00,63.64,63.66,63.632,63.641,19910000.0
2008-11-13 16:39:00,63.648,63.648,63.612,63.636,81980000.0
2008-11-13 16:40:00,63.659,63.659,63.557,63.557,36580000.0
2008-11-13 16:41:00,63.545,63.556,63.483,63.518,104930000.0
2008-11-13 16:42:00,63.549,63.576,63.531,63.547,122900000.0
2008-11-13 16:43:00,63.585,63.598,63.552,63.552,9240000.0
2008-11-13 16:44:00,63.539,63.556,63.533,63.541,11830000.0
2008-11-13 16:45:00,63.544,63.557,63.51,63.51,7750000.0
2008-11-13 16:46:00,63.496,63.502,63.427,63.427,13330000.0
2008-11-13 16:47:00,63.431,63.46,63.42,63.441,21500000.0
2008-11-13 16:48:00,63.45,63.46,63.425,63.452,11690000.0
2008-11-13 16:49:00,63.402,63.415,63.377,63.388,18040000.0
2008-11-13 16:50:00,63.375,63.418,63.375,63.415,78180000.0
2008-11-13 16:51:00,63.422,63.443,63.413,63.413,19180000.0
2008-11-13 16:52:00,63.397,63.401,63.331,63.332,84600000.0
2008-11-13 16:53:00,63.341,63.388,63.341,63.376,62790000.0
2008-11-13 16:54:00,63.372,63.372,63.304,63.323,100990000.0
2008-11-13 16:55:00,63.346,63.377,63.32,63.354,87890000.0
2008-11-13 16:56:00,63.371,63.371,63.313,63.318,9770000.0
2008-11-13 16:57:00,63.312,63.329,63.266,63.266,11020000.0
2008-11-13 16:58:00,63.286,63.286,63.228,63.228,69700000.0
2008-11-13 16:59:00,63.226,63.236,63.187,63.214,17700000.0
2008-11-13 17:00:00,63.242,63.287,63.23,63.25,96580000.0
2008-11-13 17:01:00,63.261,63.261,63.235,63.247,13370000.0
2008-11-13 17:02:00,63.27,63.298,63.252,63.261,81380000.0
2008-11-13 17:03:00,63.268,63.308,63.268,63.285,10700000.0
2008-11-13 17:04:00,63.29,63.304,63.274,63.288,19070000.0
2008-11-13 17:05:00,63.264,63.357,63.264,63.328,51360000.0
2008-11-13 17:06:00,63.339,63.354,63.3,63.305,115550000.0
2008-11-13 17:07:00,63.303,63.331,63.303,63.331,15450000.0
2008-11-13 17:08:00,63.319,63.358,63.311,63.319,104790000.0
2008-11-13 17:09:00,63.329,63.329,63.283,63.286,10940000.0
2008-11-13 17:10:00,63.305,63.313,63.293,63.302,11450000.0
2008-11-13 17:11:00,63.321,63.353,63.313,63.353,8120000.0
2008-11-13 17:12:00,63.322,63.379,63.321,63.336,124950000.0
2008-11-13 17:13:00,63.351,63.378,63.337,63.35,124900000.0
2008-11-13 17:14:00,63.379,63.414,63.367,63.414,14410000.0
2008-11-13 17:15:00,63.393,63.447,63.374,63.409,85140000.0
2008-11-13 17:16:00,63.415,63.467,63.395,63.432,107280000.0
2008-11-13 17:17:00,63.468,63.481,63.457,63.457,12960000.0
2008-11-13 17:18:00,63.479,63.511,63.464,63.488,19400000.0
2008-11-13 17:19:00,63.518,63.539,63.489,63.495,65750000.0
2008-11-13 17:20:00,63.49,63.56,63.489,63.538,42890000.0
2008-11-13 17:21:00,63.554,63.58,63.506,63.558,54630000.0
2008-11-13 17:22:00,63.507,63.52,63.457,63.49,82860000.0
2008-11-13 17:23:00,63.531,63.562,63.518,63.519,58010000.0
2008-11-13 17:24:00,63.558,63.558,63.489,63.512,65890000.0
2008-11-13 17:25:00,63.5,63.509,63.458,63.478,86450000.0
2008-11-13 17:26:00,63.471,63.501,63.471,63.479,76480000.0
2008-11-13 17:27:00,63.506,63.506,63.461,63.486,17690000.0
2008-11-13 17:28:00,63.494,63.518,63.451,63.488,82370000.0
2008-11-13 17:29:00,63.542,63.542,63.448,63.448,71480000.0
2008-11-13 17:30:00,63.45,63.506,63.446,63.46,83030000.0
2008-11-13 17:31:00,63.45,63.476,63.438,63.474,79020000.0
2008-11-13 17:32:00,63.443,63.496,63.443,63.475,33120000.0
2008-11-13 17:33:00,63.494,63.494,63.417,63.417,9430000.0
2008-11-13 17:34:00,63.42,63.445,63.42,63.432,12410000.0
2008-11-13 17:35:00,63.419,63.439,63.412,63.412,78900000.0
2008-11-13 17:36:00,63.433,63.433,63.385,63.385,13190000.0
2008-11-13 17:37:00,63.384,63.407,63.344,63.37,47990000.0
2008-11-13 17:38:00,63.317,63.363,63.317,63.363,122120000.0
2008-11-13 17:39:00,63.376,63.394,63.344,63.377,105430000.0
2008-11-13 17:40:00,63.39,63.41,63.37,63.401,13340000.0
2008-11-13 17:41:00,63.418,63.422,63.367,63.422,80310000.0
2008-11-13 17:42:00,63.414,63.422,63.39,63.41,25040000.0
2008-11-13 17:43:00,63.397,63.397,63.338,63.349,10530000.0
2008-11-13 17:44:00,63.354,63.391,63.34,63.364,31000000.0
2008-11-13 17:45:00,63.364,63.364,63.292,63.296,8070000.0
2008-11-13 17:46:00,63.279,63.301,63.238,63.238,49860000.0
2008-11-13 17:47:00,63.225,63.246,63.222,63.246,9020000.0
2008-11-13 17:48:00,63.27,63.289,63.229,63.271,32400000.0
2008-11-13 17:49:00,63.248,63.257,63.201,63.205,61040000.0
2008-11-13 17:50:00,63.197,63.24,63.197,63.222,36350000.0
2008-11-13 17:51:00,63.276,63.276,63.227,63.227,14880000.0
2008-11-13 17:52:00,63.224,63.232,63.214,63.218,83170000.0
2008-11-13 17:53:00,63.22,63.249,63.22,63.231,16900000.0
2008-11-13 17:54:00,63.246,63.305,63.246,63.26,50340000.0
2008-11-13 17:55:00,63.282,63.327,63.282,63.327,7130000.0
2008-11-13 17:56:00,63.303,63.369,63.303,63.349,73690000.0
2008-11-13 17:57:00,63.372,63.372,63.296,63.304,109790000.0
2008-11-13 17:58:00,63.276,63.319,63.275,63.319,12430000.0
2008-11-13 17:59:00,63.307,63.307,63.264,63.264,140450000.0
2008-11-13 18:00:00,63.293,63.293,63.238,63.289,64450000.0
2008-11-13 18:01:00,63.299,63.322,63.295,63.322,14500000.0
2008-11-13 18:02:00,63.302,63.338,63.296,63.308,34000000.0
2008-11-13 18:03:00,63.327,63.333,63.295,63.295,20310000.0
2008-11-13 18:04:00,63.312,63.317,63.293,63.299,47660000.0
2008-11-13 18:05:00,63.309,63.331,63.297,63.331,21500000.0
2008-11-13 18:06:00,63.314,63.314,63.256,63.28,24680000.0
2008-11-13 18:07:00,63.231,63.243,63.181,63.181,18490000.0
2008-11-13 18:08:00,63.163,63.174,63.075,63.075,42710000.0
2008-11-13 18:09:00,63.099,63.108,63.067,63.108,62490000.0
2008-11-13 18:10:00,63.083,63.088,63.01,63.02,38020000.0
2008-11-13 18:11:00,63.029,63.045,63.018,63.029,61340000.0
2008-11-13 18:12:00,63.029,63.029,62.992,63.014,11260000.0
2008-11-13 18:13:00,63.031,63.092,63.015,63.089,79690000.0
2008-11-13 18:14:00,63.081,63.137,63.081,63.134,16410000.0
2008-11-13 18:15:00,63.165,63.165,63.062,63.114,56690000.0
2008-11-13 18:16:00,63.094,63.135,63.081,63.098,39350000.0
2008-11-13 18:17:00,63.084,63.122,63.083,63.122,20170000.0
2008-11-13 18:18:00,63.142,63.155,63.131,63.155,16350000.0
2008-11-13 18:19:00,63.149,63.149,63.082,63.099,72540000.0
2008-11-13 18:20:00,63.08,63.086,63.047,63.078,61210000.0
2008-11-13 18:21:00,63.081,63.083,62.965,62.965,35410000.0
2008-11-13 18:22:00,63.001,63.041,62.984,63.011,19810000.0
2008-11-13 18:23:00,63.022,63.032,63.013,63.02,104590000.0
2008-11-13 18:24:00,63.027,63.085,63.027,63.074,52030000.0
2008-11-13 18:25:00,63.074,63.117,63.074,63.091,50900000.0
2008-11-13 18:26:00,63.085,63.086,63.056,63.056,14340000.0
2008-11-13 18:27:00,63.046,63.06,63.037,63.056,16480000.0
2008-11-13 18:28:00,63.082,63.147,63.082,63.111,98980000.0
2008-11-13 18:29:00,63.091,63.151,63.086,63.151,20180000.0
2008-11-13 18:30:00,63.172,63.2,63.156,63.177,77290000.0
2008-11-13 18:31:00,63.182,63.186,63.132,63.159,44060000.0
2008-11-13 18:32:00,63.123,63.137,63.098,63.103,13980000.0
2008-11-13 18:33:00,63.118,63.118,63.087,63.091,83740000.0
2008-11-13 18:34:00,63.075,63.098,63.073,63.081,15410000.0
2008-11-13 18:35:00,63.078,63.099,63.071,63.086,14280000.0
2008-11-13 18:36:00,63.111,63.111,63.063,63.063,124560000.0
2008-11-13 18:37:00,63.046,63.059,63.019,63.021,109730000.0
2008-11-13 18:38:00,63.021,63.021,62.982,62.982,98480000.0
2008-11-13 18:39:00,63.002,63.002,62.953,62.976,97900000.0
2008-11-13 18:40:00,62.997,63.035,62.997,63.034,80260000.0
2008-11-13 18:41:00,63.035,63.053,63.011,63.053,71240000.0
2008-11-13 18:42:00,63.085,63.094,63.056,63.094,110590000.0
2008-11-13 18:43:00,63.097,63.105,63.051,63.07,66480000.0
2008-11-13 18:44:00,63.062,63.09,63.054,63.054,82350000.0
2008-11-13 18:45:00,63.065,63.065,63.041,63.048,9620000.0
2008-11-13 18:46:00,63.086,63.127,63.086,63.113,84580000.0
2008-11-13 18:47:00,63.128,63.144,63.115,63.121,80820000.0
2008-11-13 18:48:00,63.137,63.14,63.125,63.126,12650000.0
2008-11-13 18:49:00,63.139,63.153,63.135,63.144,109360000.0
2008-11-13 18:50:00,63.137,63.172,63.137,63.172,9440000.0
2008-11-13 18:51:00,63.199,63.199,63.142,63.148,13000000.0
2008-11-13 18:52:00,63.149,63.154,63.132,63.154,67150000.0
2008-11-13 18:53:00,63.151,63.174,63.144,63.174,128480000.0
2008-11-13 18:54:00,63.191,63.191,63.065,63.101,102500000.0
2008-11-13 18:55:00,63.075,63.09,63.062,63.09,8830000.0
2008-11-13 18:56:00,63.122,63.125,63.081,63.081,18830000.0
2008-11-13 18:57:00,63.058,63.101,63.051,63.101,11130000.0
2008-11-13 18:58:00,63.115,63.115,63.087,63.105,86710000.0
2008-11-13 18:59:00,63.088,63.111,63.085,63.108,36070000.0
2008-11-13 19:00:00,63.125,63.136,63.12,63.127,19910000.0
2008-11-13 19:01:00,63.111,63.123,63.098,63.123,73350000.0
2008-11-13 19:02:00,63.124,63.124,63.078,63.082,43450000.0
2008-11-13 19:03:00,63.077,63.077,63.059,63.059,11690000.0
2008-11-13 19:04:00,63.049,63.049,63.026,63.036,10890000.0
2008-11-13 19:05:00,63.025,63.043,63.005,63.005,48650000.0
2008-11-13 19:06:00,63.022,63.039,62.995,63.033,18880000.0
2008-11-13 19:07:00,63.02,63.037,63.009,63.019,14170000.0
2008-11-13 19:08:00,63.012,63.032,63.012,63.02,108520000.0
2008-11-13 19:09:00,62.988,63.011,62.971,62.985,16750000.0
2008-11-13 19:10:00,62.962,62.97,62.947,62.947,9210000.0
2008-11-13 19:11:00,62.926,62.928,62.896,62.912,49010000.0
2008-11-13 19:12:00,62.906,62.988,62.906,62.98,77750000.0
2008-11-13 19:13:00,62.977,63.043,62.915,62.995,78420000.0
2008-11-13 19:14:00,62.911,62.996,62.903,62.949,60060000.0
2008-11-13 19:15:00,62.933,62.941,62.867,62.867,10140000.0
2008-11-13 19:16:00,62.85,62.877,62.803,62.875,59570000.0
2008-11-13 19:17:00,62.859,62.9,62.854,62.9,50710000.0
2008-11-13 19:18:00,62.915,62.915,62.893,62.902,11530000.0
2008-11-13 19:19:00,62.883,62.892,62.869,62.892,58770000.0
2008-11-13 19:20:00,62.901,62.901,62.877,62.889,97290000.0
2008-11-13 19:21:00,62.901,62.901,62.862,62.867,154580000.0
2008-11-13 19:22:00,62.854,62.891,62.839,62.891,73950000.0
2008-11-13 19:23:00,62.913,62.932,62.895,62.923,79090000.0
2008-11-13 19:24:00,62.94,62.94,62.902,62.907,10890000.0
2008-11-13 19:25:00,62.899,62.913,62.896,62.907,30640000.0
2008-11-13 19:26:00,62.895,62.895,62.863,62.863,48500000.0
2008-11-13 19:27:00,62.835,62.868,62.811,62.817,21110000.0
2008-11-13 19:28:00,62.826,62.89,62.813,62.89,111660000.0
2008-11-13 19:29:00,62.863,62.863,62.794,62.798,9620000.0
2008-11-13 19:30:00,62.826,62.826,62.796,62.816,56020000.0
2008-11-13 19:31:00,62.834,62.844,62.828,62.834,12620000.0
2008-11-13 19:32:00,62.843,62.843,62.803,62.803,52320000.0
2008-11-13 19:33:00,62.818,62.818,62.801,62.808,8080000.0
2008-11-13 19:34:00,62.824,62.873,62.824,62.873,82090000.0
2008-11-13 19:35:00,62.884,62.892,62.884,62.892,3990000.0
2008-11-13 19:36:00,62.899,62.92,62.895,62.908,72610000.0
2008-11-13 19:37:00,62.9,62.9,62.848,62.856,101440000.0
2008-11-13 19:38:00,62.84,62.869,62.827,62.84,111920000.0
2008-11-13 19:39:00,62.84,62.84,62.805,62.836,110390000.0
2008-11-13 19:40:00,62.848,62.878,62.848,62.878,10340000.0
2008-11-13 19:41:00,62.871,62.871,62.811,62.814,51760000.0
2008-11-13 19:42:00,62.835,62.835,62.777,62.802,33850000.0
2008-11-13 19:43:00,62.79,62.826,62.79,62.82,48220000.0
2008-11-13 19:44:00,62.804,62.817,62.767,62.797,31380000.0
2008-11-13 19:45:00,62.808,62.846,62.794,62.825,28280000.0
2008-11-13 19:46:00,62.82,62.837,62.786,62.786,36000000.0
2008-11-13 19:47:00,62.799,62.829,62.77,62.79,58630000.0
2008-11-13 19:48:00,62.792,62.792,62.739,62.742,110850000.0
2008-11-13 19:49:00,62.731,62.731,62.661,62.671,73450000.0
2008-11-13 19:50:00,62.638,62.647,62.607,62.628,70180000.0
2008-11-13 19:51:00,62.611,62.634,62.598,62.623,11500000.0
2008-11-13 19:52:00,62.606,62.635,62.551,62.597,137960000.0
2008-11-13 19:53:00,62.57,62.598,62.546,62.582,122460000.0
2008-11-13 19:54:00,62.592,62.645,62.575,62.619,152300000.0
2008-11-13 19:55:00,62.606,62.623,62.561,62.563,126080000.0
2008-11-13 19:56:00,62.542,62.55,62.523,62.531,23370000.0
2008-11-13 19:57:00,62.54,62.54,62.437,62.446,91490000.0
2008-11-13 19:58:00,62.413,62.46,62.381,62.401,79020000.0
2008-11-13 19:59:00,62.415,62.418,62.271,62.418,81210000.0
2008-11-13 20:00:00,62.368,62.533,62.348,62.533,10510000.0
2008-11-13 20:01:00,62.637,62.637,62.364,62.378,20030000.0
2008-11-13 20:02:00,62.359,62.6,62.353,62.481,20020000.0
2008-11-13 20:03:00,62.498,62.533,62.353,62.353,24480000.0
2008-11-13 20:04:00,62.344,62.61,62.301,62.347,93130000.0
2008-11-13 20:05:00,62.359,62.616,62.294,62.438,110460000.0
2008-11-13 20:06:00,62.491,62.491,62.291,62.298,13330000.0
2008-11-13 20:07:00,62.337,62.539,62.337,62.382,77230000.0
2008-11-13 20:08:00,62.339,62.533,62.339,62.52,12620000.0
2008-11-13 20:09:00,62.575,62.655,62.569,62.592,73860000.0
2008-11-13 20:10:00,62.636,62.636,62.548,62.607,55310000.0
2008-11-13 20:11:00,62.555,62.643,62.555,62.64,47720000.0
2008-11-13 20:12:00,62.657,62.692,62.577,62.577,94280000.0
2008-11-13 20:13:00,62.62,62.632,62.596,62.611,13800000.0
2008-11-13 20:14:00,62.645,62.669,62.597,62.651,91830000.0
2008-11-13 20:15:00,62.634,62.657,62.619,62.623,17520000.0
2008-11-13 20:16:00,62.673,62.702,62.667,62.702,70330000.0
2008-11-13 20:17:00,62.692,62.729,62.689,62.699,78990000.0
2008-11-13 20:18:00,62.756,62.808,62.728,62.791,55640000.0
2008-11-13 20:19:00,62.803,62.816,62.729,62.729,57890000.0
2008-11-13 20:20:00,62.719,62.747,62.703,62.705,95980000.0
2008-11-13 20:21:00,62.74,62.74,62.667,62.723,104230000.0
2008-11-13 20:22:00,62.7,62.715,62.639,62.671,96630000.0
2008-11-13 20:23:00,62.621,62.672,62.611,62.672,57080000.0
2008-11-13 20:24:00,62.692,62.693,62.595,62.604,71400000.0
2008-11-13 20:25:00,62.613,62.673,62.613,62.66,10920000.0
2008-11-13 20:26:00,62.669,62.716,62.633,62.661,61160000.0
2008-11-13 20:27:00,62.649,62.683,62.609,62.609,20510000.0
2008-11-13 20:28:00,62.646,62.676,62.63,62.665,13140000.0
2008-11-13 20:29:00,62.725,62.741,62.68,62.717,91160000.0
2008-11-13 20:30:00,62.748,62.785,62.726,62.736,77550000.0
2008-11-13 20:31:00,62.725,62.811,62.725,62.777,114110000.0
2008-11-13 20:32:00,62.768,62.801,62.737,62.763,123590000.0
2008-11-13 20:33:00,62.746,62.746,62.664,62.671,105380000.0
2008-11-13 20:34:00,62.658,62.75,62.658,62.741,122690000.0
2008-11-13 20:35:00,62.727,62.79,62.722,62.774,86990000.0
2008-11-13 20:36:00,62.761,62.761,62.71,62.731,36030000.0
2008-11-13 20:37:00,62.701,62.782,62.701,62.756,42060000.0
2008-11-13 20:38:00,62.758,62.849,62.757,62.808,93250000.0
2008-11-13 20:39:00,62.807,62.872,62.785,62.792,121820000.0
2008-11-13 20:40:00,62.807,62.859,62.8,62.827,83910000.0
2008-11-13 20:41:00,62.853,62.861,62.797,62.805,113560000.0
2008-11-13 20:42:00,62.808,62.825,62.738,62.738,131800000.0
2008-11-13 20:43:00,62.79,62.832,62.736,62.817,95030000.0
2008-11-13 20:44:00,62.81,62.964,62.81,62.964,103280000.0
2008-11-13 20:45:00,62.973,63.004,62.958,62.988,91710000.0
2008-11-13 20:46:00,62.996,63.015,62.953,62.957,76610000.0
2008-11-13 20:47:00,62.958,62.965,62.909,62.915,84510000.0
2008-11-13 20:48:00,62.935,62.952,62.883,62.946,125980000.0
2008-11-13 20:49:00,62.919,62.933,62.892,62.904,50300000.0
2008-11-13 20:50:00,62.898,62.992,62.898,62.95,113150000.0
2008-11-13 20:51:00,62.987,62.987,62.897,62.931,89520000.0
2008-11-13 20:52:00,62.946,63.031,62.946,63.031,108490000.0
2008-11-13 20:53:00,63.056,63.097,63.028,63.072,117720000.0
2008-11-13 20:54:00,63.06,63.201,63.06,63.153,99550000.0
2008-11-13 20:55:00,63.117,63.118,63.046,63.068,58390000.0
2008-11-13 20:56:00,63.077,63.102,63.053,63.053,64100000.0
2008-11-13 20:57:00,63.052,63.093,63.022,63.067,93380000.0
2008-11-13 20:58:00,63.056,63.094,63.025,63.025,65460000.0
2008-11-13 20:59:00,63.026,63.026,62.985,62.985,90720000.0
2008-11-13 21:00:00,63.013,63.041,62.964,63.041,56040000.0
2008-11-13 21:01:00,63.021,63.06,63.015,63.044,53650000.0
2008-11-13 21:02:00,63.05,63.064,63.009,63.035,108490000.0
2008-11-13 21:03:00,63.06,63.065,63.019,63.023,98460000.0
2008-11-13 21:04:00,63.025,63.041,63.005,63.041,82530000.0
2008-11-13 21:05:00,63.057,63.06,63.007,63.035,58210000.0
2008-11-13 21:06:00,63.083,63.083,63.028,63.044,48390000.0
2008-11-13 21:07:00,63.037,63.109,63.037,63.083,65640000.0
2008-11-13 21:08:00,63.106,63.17,63.106,63.128,118560000.0
2008-11-13 21:09:00,63.121,63.176,63.114,63.14,121880000.0
2008-11-13 21:10:00,63.131,63.213,63.131,63.198,105180000.0
2008-11-13 21:11:00,63.185,63.197,63.135,63.152,99960000.0
2008-11-13 21:12:00,63.14,63.164,63.14,63.15,102670000.0
2008-11-13 21:13:00,63.139,63.155,63.127,63.127,11640000.0
2008-11-13 21:14:00,63.12,63.129,63.071,63.071,96030000.0
2008-11-13 21:15:00,63.105,63.173,63.07,63.16,68930000.0
2008-11-13 21:16:00,63.184,63.184,63.144,63.159,65240000.0
2008-11-13 21:17:00,63.163,63.177,63.111,63.148,49050000.0
2008-11-13 21:18:00,63.15,63.177,63.06,63.076,80230000.0
2008-11-13 21:19:00,63.038,63.055,62.967,62.992,118580000.0
2008-11-13 21:20:00,62.981,63.041,62.981,63.009,143530000.0
2008-11-13 21:21:00,63.034,63.075,62.989,63.075,100190000.0
2008-11-13 21:22:00,63.083,63.139,63.082,63.113,92360000.0
2008-11-13 21:23:00,63.099,63.173,63.099,63.173,98860000.0
2008-11-13 21:24:00,63.166,63.185,63.115,63.135,106390000.0
2008-11-13 21:25:00,63.133,63.157,63.085,63.144,127620000.0
2008-11-13 21:26:00,63.146,63.218,63.146,63.213,80000000.0
2008-11-13 21:27:00,63.241,63.241,63.197,63.234,69320000.0
2008-11-13 21:28:00,63.244,63.344,63.235,63.344,63150000.0
2008-11-13 21:29:00,63.368,63.478,63.368,63.442,116140000.0
2008-11-13 21:30:00,63.431,63.458,63.382,63.458,183500000.0
2008-11-13 21:31:00,63.484,63.51,63.469,63.476,133180000.0
2008-11-13 21:32:00,63.469,63.472,63.371,63.371,85930000.0
2008-11-13 21:33:00,63.374,63.396,63.35,63.35,84140000.0
2008-11-13 21:34:00,63.365,63.379,63.3,63.304,94350000.0
2008-11-13 21:35:00,63.32,63.345,63.302,63.335,85080000.0
2008-11-13 21:36:00,63.345,63.471,63.345,63.431,109700000.0
2008-11-13 21:37:00,63.466,63.703,63.466,63.657,135230000.0
2008-11-13 21:38:00,63.645,63.647,63.597,63.597,94680000.0
2008-11-13 21:39:00,63.635,63.697,63.588,63.623,129550000.0
2008-11-13 21:40:00,63.608,63.666,63.559,63.666,113400000.0
2008-11-13 21:41:00,63.633,63.667,63.605,63.655,109840000.0
2008-11-13 21:42:00,63.687,63.71,63.651,63.684,63880000.0
2008-11-13 21:43:00,63.678,63.714,63.668,63.675,47510000.0
2008-11-13 21:44:00,63.658,63.689,63.649,63.681,100940000.0
2008-11-13 21:45:00,63.679,63.696,63.658,63.658,93560000.0
2008-11-13 21:46:00,63.661,63.688,63.651,63.68,92020000.0
2008-11-13 21:47:00,63.679,63.696,63.669,63.684,83780000.0
2008-11-13 21:48:00,63.713,63.727,63.686,63.69,77680000.0
2008-11-13 21:49:00,63.697,63.697,63.627,63.627,92300000.0
2008-11-13 21:50:00,63.634,63.716,63.623,63.716,98420000.0
2008-11-13 21:51:00,63.722,63.722,63.648,63.648,75210000.0
2008-11-13 21:52:00,63.617,63.649,63.592,63.604,96000000.0
2008-11-13 21:53:00,63.586,63.619,63.582,63.597,66210000.0
2008-11-13 21:54:00,63.566,63.591,63.518,63.547,110230000.0
2008-11-13 21:55:00,63.517,63.539,63.509,63.518,102890000.0
2008-11-13 21:56:00,63.506,63.537,63.469,63.499,102620000.0
2008-11-13 21:57:00,63.495,63.571,63.495,63.571,58840000.0
2008-11-13 21:58:00,63.557,63.557,63.517,63.52,36360000.0
2008-11-13 21:59:00,63.51,63.528,63.467,63.528,93580000.0
2008-11-13 22:00:00,63.503,63.548,63.496,63.496,84220000.0
2008-11-13 22:01:00,63.469,63.484,63.441,63.483,67480000.0
2008-11-13 22:02:00,63.49,63.49,63.458,63.467,100170000.0
2008-11-13 22:03:00,63.489,63.489,63.37,63.41,105630000.0
2008-11-13 22:04:00,63.419,63.449,63.419,63.445,63830000.0
2008-11-13 22:05:00,63.441,63.461,63.436,63.439,96680000.0
2008-11-13 22:06:00,63.429,63.448,63.38,63.391,60010000.0
2008-11-13 22:07:00,63.372,63.385,63.327,63.333,101930000.0
2008-11-13 22:08:00,63.317,63.34,63.308,63.34,111150000.0
2008-11-13 22:09:00,63.354,63.354,63.19,63.244,88930000.0
2008-11-13 22:10:00,63.264,63.329,63.264,63.324,58730000.0
2008-11-13 22:11:00,63.32,63.38,63.308,63.38,45740000.0
2008-11-13 22:12:00,63.417,63.417,63.335,63.335,116820000.0
2008-11-13 22:13:00,63.343,63.396,63.341,63.391,105310000.0
2008-11-13 22:14:00,63.401,63.401,63.361,63.386,116120000.0
2008-11-13 22:15:00,63.418,63.418,63.338,63.386,128800000.0
2008-11-13 22:16:00,63.373,63.388,63.323,63.388,136820000.0
2008-11-13 22:17:00,63.413,63.457,63.409,63.453,84640000.0
2008-11-13 22:18:00,63.494,63.617,63.484,63.586,100480000.0
2008-11-13 22:19:00,63.598,63.605,63.593,63.593,93830000.0
2008-11-13 22:20:00,63.575,63.576,63.545,63.56,74460000.0
2008-11-13 22:21:00,63.553,63.612,63.542,63.6,79390000.0
2008-11-13 22:22:00,63.63,63.756,63.63,63.756,106060000.0
2008-11-13 22:23:00,63.786,63.833,63.786,63.819,73030000.0
2008-11-13 22:24:00,63.816,63.863,63.816,63.863,75040000.0
2008-11-13 22:25:00,63.887,63.984,63.886,63.977,93470000.0
2008-11-13 22:26:00,63.971,63.977,63.924,63.954,67130000.0
2008-11-13 22:27:00,63.994,64.01,63.969,64.004,113290000.0
2008-11-13 22:28:00,64.004,64.045,63.983,63.983,77310000.0
2008-11-13 22:29:00,63.994,64.049,63.985,64.049,65400000.0
2008-11-13 22:30:00,64.077,64.118,64.073,64.073,115150000.0
2008-11-13 22:31:00,64.076,64.085,64.038,64.057,88380000.0
2008-11-13 22:32:00,64.075,64.108,64.075,64.094,91510000.0
2008-11-13 22:33:00,64.119,64.119,64.093,64.096,78570000.0
2008-11-13 22:34:00,64.106,64.12,64.092,64.099,57670000.0
2008-11-13 22:35:00,64.08,64.099,64.056,64.069,88230000.0
2008-11-13 22:36:00,64.102,64.137,64.094,64.135,66330000.0
2008-11-13 22:37:00,64.165,64.276,64.165,64.275,91870000.0
2008-11-13 22:38:00,64.286,64.289,64.196,64.216,98880000.0
2008-11-13 22:39:00,64.217,64.233,64.203,64.211,117940000.0
2008-11-13 22:40:00,64.225,64.287,64.225,64.282,62870000.0
2008-11-13 22:41:00,64.291,64.446,64.291,64.35,52200000.0
2008-11-13 22:42:00,64.33,64.378,64.329,64.348,97510000.0
2008-11-13 22:43:00,64.363,64.383,64.352,64.36,132640000.0
2008-11-13 22:44:00,64.347,64.377,64.322,64.372,108030000.0
2008-11-13 22:45:00,64.39,64.419,64.38,64.392,110970000.0
2008-11-13 22:46:00,64.415,64.552,64.415,64.552,81720000.0
2008-11-13 22:47:00,64.571,64.604,64.548,64.548,98330000.0
2008-11-13 22:48:00,64.529,64.7,64.495,64.7,113800000.0
2008-11-13 22:49:00,64.717,64.717,64.597,64.616,80980000.0
2008-11-13 22:50:00,64.604,64.627,64.595,64.626,63770000.0
2008-11-13 22:51:00,64.654,64.654,64.592,64.64,24650000.0
2008-11-13 22:52:00,64.64,64.658,64.621,64.642,60130000.0
2008-11-13 22:53:00,64.632,64.652,64.628,64.632,90270000.0
2008-11-13 22:54:00,64.666,64.666,64.625,64.646,71730000.0
2008-11-13 22:55:00,64.635,64.68,64.635,64.668,66400000.0
2008-11-13 22:56:00,64.693,64.89,64.671,64.777,89270000.0
2008-11-13 22:57:00,64.769,64.796,64.715,64.756,63110000.0
2008-11-13 22:58:00,64.758,64.781,64.676,64.676,75680000.0
2008-11-13 22:59:00,64.675,64.689,64.636,64.64,87800000.0
2008-11-13 23:00:00,64.623,64.647,64.546,64.564,68340000.0
2008-11-13 23:01:00,64.555,64.7,64.555,64.627,95160000.0
2008-11-13 23:02:00,64.642,64.769,64.642,64.721,69680000.0
2008-11-13 23:03:00,64.739,64.781,64.722,64.766,33430000.0
2008-11-13 23:04:00,64.743,64.754,64.623,64.624,75600000.0
2008-11-13 23:05:00,64.609,64.652,64.589,64.619,63400000.0
2008-11-13 23:06:00,64.637,64.637,64.605,64.609,82320000.0
2008-11-13 23:07:00,64.595,64.599,64.557,64.557,52310000.0
2008-11-13 23:08:00,64.552,64.554,64.472,64.506,78120000.0
2008-11-13 23:09:00,64.516,64.521,64.504,64.519,117970000.0
2008-11-13 23:10:00,64.505,64.533,64.505,64.518,108880000.0
2008-11-13 23:11:00,64.537,64.586,64.537,64.557,60550000.0
2008-11-13 23:12:00,64.567,64.587,64.567,64.58,101460000.0
2008-11-13 23:13:00,64.583,64.588,64.566,64.566,93400000.0
2008-11-13 23:14:00,64.572,64.586,64.546,64.56,89040000.0
2008-11-13 23:15:00,64.579,64.589,64.546,64.583,28280000.0
2008-11-13 23:16:00,64.601,64.619,64.595,64.616,43310000.0
2008-11-13 23:17:00,64.614,64.632,64.614,64.627,42890000.0
2008-11-13 23:18:00,64.636,64.636,64.592,64.601,7330000.0
2008-11-13 23:19:00,64.615,64.624,64.57,64.589,50800000.0
2008-11-13 23:20:00,64.599,64.612,64.583,64.583,45710000.0
2008-11-13 23:21:00,64.605,64.605,64.574,64.574,44110000.0
2008-11-13 23:22:00,64.576,64.582,64.565,64.582,105320000.0
2008-11-13 23:23:00,64.584,64.624,64.584,64.624,69800000.0
2008-11-13 23:24:00,64.65,64.65,64.623,64.629,43320000.0
2008-11-13 23:25:00,64.64,64.647,64.64,64.645,53750000.0
2008-11-13 23:26:00,64.645,64.691,64.636,64.691,53020000.0
2008-11-13 23:27:00,64.731,64.781,64.702,64.724,79710000.0
2008-11-13 23:28:00,64.729,64.73,64.727,64.727,96770000.0
2008-11-13 23:29:00,64.73,64.73,64.678,64.707,98830000.0
2008-11-13 23:30:00,64.686,64.717,64.624,64.624,140030000.0
2008-11-13 23:31:00,64.599,64.599,64.569,64.58,40770000.0
2008-11-13 23:32:00,64.567,64.574,64.567,64.574,58660000.0
2008-11-13 23:33:00,64.612,64.612,64.579,64.579,39900000.0
2008-11-13 23:34:00,64.576,64.584,64.569,64.569,34370000.0
2008-11-13 23:36:00,64.606,64.606,64.596,64.596,20120000.0
2008-11-13 23:37:00,64.577,64.578,64.577,64.577,21790000.0
2008-11-13 23:38:00,64.573,64.605,64.568,64.605,71240000.0
2008-11-13 23:39:00,64.643,64.722,64.622,64.722,37110000.0
2008-11-13 23:40:00,64.738,64.738,64.713,64.713,68990000.0
2008-11-13 23:41:00,64.72,64.728,64.72,64.728,30680000.0
2008-11-13 23:42:00,64.753,64.753,64.705,64.705,63450000.0
2008-11-13 23:43:00,64.686,64.686,64.672,64.672,43670000.0
2008-11-13 23:44:00,64.628,64.639,64.628,64.635,83060000.0
2008-11-13 23:45:00,64.663,64.663,64.629,64.646,79260000.0
2008-11-13 23:46:00,64.616,64.639,64.604,64.615,50910000.0
2008-11-13 23:47:00,64.601,64.608,64.577,64.589,41980000.0
2008-11-13 23:48:00,64.623,64.623,64.616,64.618,19010000.0
2008-11-13 23:50:00,64.573,64.583,64.573,64.576,73780000.0
2008-11-13 23:51:00,64.591,64.603,64.571,64.571,61360000.0
2008-11-13 23:52:00,64.578,64.579,64.577,64.578,37190000.0
2008-11-13 23:53:00,64.572,64.585,64.571,64.584,98180000.0
2008-11-13 23:54:00,64.61,64.61,64.583,64.583,87080000.0
2008-11-13 23:55:00,64.575,64.617,64.575,64.617,44700000.0
2008-11-13 23:56:00,64.614,64.653,64.614,64.653,43050000.0
2008-11-13 23:57:00,64.719,64.719,64.626,64.626,35020000.0
2008-11-13 23:58:00,64.624,64.627,64.613,64.627,87540000.0
2008-11-13 23:59:00,64.643,64.649,64.624,64.631,100300000.0
2008-11-14 00:00:00,64.664,64.664,64.628,64.631,68560000.0
2008-11-14 00:01:00,64.62,64.628,64.62,64.624,71720000.0
2008-11-14 00:02:00,64.649,64.664,64.649,64.664,53700000.0
2008-11-14 00:03:00,64.663,64.695,64.653,64.653,97620000.0
2008-11-14 00:04:00,64.661,64.69,64.661,64.69,70720000.0
2008-11-14 00:05:00,64.704,64.71,64.7,64.7,80650000.0
2008-11-14 00:06:00,64.744,64.767,64.737,64.749,80890000.0
2008-11-14 00:07:00,64.778,64.792,64.764,64.792,134950000.0
2008-11-14 00:08:00,64.806,64.822,64.786,64.792,103120000.0
2008-11-14 00:09:00,64.795,64.829,64.768,64.769,95500000.0
2008-11-14 00:11:00,64.746,64.754,64.74,64.754,79140000.0
2008-11-14 00:12:00,64.794,64.794,64.772,64.772,78890000.0
2008-11-14 00:13:00,64.774,64.779,64.769,64.769,99450000.0
2008-11-14 00:15:00,64.776,64.783,64.76,64.783,99750000.0
2008-11-14 00:17:00,64.77,64.783,64.77,64.776,100640000.0
2008-11-14 00:18:00,64.811,64.827,64.782,64.814,76550000.0
2008-11-14 00:20:00,64.812,64.874,64.812,64.874,95430000.0
2008-11-14 00:21:00,64.894,64.923,64.89,64.916,80820000.0
2008-11-14 00:22:00,64.896,64.912,64.885,64.89,108410000.0
2008-11-14 00:23:00,64.898,64.898,64.893,64.893,91050000.0
2008-11-14 00:24:00,64.917,64.917,64.897,64.907,132390000.0
2008-11-14 00:25:00,64.882,64.882,64.808,64.808,112340000.0
2008-11-14 00:26:00,64.817,64.824,64.805,64.824,85050000.0
2008-11-14 00:27:00,64.854,64.854,64.816,64.828,91170000.0
2008-11-14 00:28:00,64.836,64.849,64.813,64.813,104750000.0
2008-11-14 00:29:00,64.775,64.775,64.704,64.711,82750000.0
2008-11-14 00:30:00,64.695,64.722,64.693,64.693,22800000.0
2008-11-14 00:31:00,64.687,64.761,64.687,64.761,45270000.0
2008-11-14 00:32:00,64.772,64.772,64.7,64.7,66190000.0
2008-11-14 00:33:00,64.729,64.729,64.661,64.672,61130000.0
2008-11-14 00:34:00,64.664,64.705,64.651,64.679,109140000.0
2008-11-14 00:35:00,64.667,64.694,64.663,64.676,123280000.0
2008-11-14 00:36:00,64.705,64.722,64.687,64.722,44520000.0
2008-11-14 00:38:00,64.689,64.721,64.682,64.721,72200000.0
2008-11-14 00:39:00,64.766,64.768,64.76,64.76,94730000.0
2008-11-14 00:40:00,64.737,64.738,64.729,64.738,40510000.0
2008-11-14 00:41:00,64.735,64.775,64.735,64.775,81000000.0
2008-11-14 00:42:00,64.789,64.789,64.727,64.734,38750000.0
2008-11-14 00:43:00,64.72,64.724,64.71,64.723,71390000.0
2008-11-14 00:44:00,64.733,64.733,64.715,64.717,76530000.0
2008-11-14 00:45:00,64.73,64.762,64.73,64.74,45260000.0
2008-11-14 00:46:00,64.729,64.745,64.729,64.745,48320000.0
2008-11-14 00:47:00,64.741,64.758,64.741,64.758,67080000.0
2008-11-14 00:48:00,64.795,64.795,64.742,64.751,49660000.0
2008-11-14 00:49:00,64.725,64.733,64.72,64.733,48810000.0
2008-11-14 00:50:00,64.728,64.738,64.727,64.737,89090000.0
2008-11-14 00:51:00,64.766,64.766,64.732,64.741,94600000.0
2008-11-14 00:52:00,64.73,64.737,64.729,64.737,146380000.0
2008-11-14 00:53:00,64.746,64.746,64.738,64.738,69550000.0
2008-11-14 00:54:00,64.775,64.775,64.737,64.737,87420000.0
2008-11-14 00:55:00,64.719,64.724,64.71,64.724,35720000.0
2008-11-14 00:56:00,64.719,64.742,64.711,64.742,37420000.0
2008-11-14 00:57:00,64.772,64.772,64.737,64.757,48100000.0
2008-11-14 00:58:00,64.751,64.757,64.751,64.757,112960000.0
2008-11-14 00:59:00,64.748,64.75,64.744,64.748,92380000.0
2008-11-14 01:00:00,64.782,64.782,64.764,64.764,36260000.0
2008-11-14 01:01:00,64.732,64.75,64.732,64.741,45000000.0
2008-11-14 01:02:00,64.723,64.724,64.712,64.724,13650000.0
2008-11-14 01:03:00,64.773,64.773,64.718,64.733,59250000.0
2008-11-14 01:04:00,64.721,64.727,64.721,64.727,54290000.0
2008-11-14 01:05:00,64.694,64.694,64.682,64.682,80330000.0
2008-11-14 01:06:00,64.703,64.704,64.692,64.692,160920000.0
2008-11-14 01:07:00,64.697,64.697,64.689,64.69,58650000.0
2008-11-14 01:08:00,64.695,64.695,64.682,64.687,116150000.0
2008-11-14 01:09:00,64.721,64.721,64.684,64.684,103150000.0
2008-11-14 01:10:00,64.685,64.686,64.68,64.68,79550000.0
2008-11-14 01:11:00,64.689,64.689,64.68,64.685,77800000.0
2008-11-14 01:12:00,64.714,64.723,64.689,64.689,48770000.0
2008-11-14 01:13:00,64.677,64.697,64.656,64.665,34940000.0
2008-11-14 01:14:00,64.675,64.681,64.661,64.661,50180000.0
2008-11-14 01:15:00,64.695,64.695,64.672,64.678,29380000.0
2008-11-14 01:16:00,64.713,64.717,64.68,64.69,30990000.0
2008-11-14 01:17:00,64.702,64.724,64.702,64.703,39480000.0
2008-11-14 01:18:00,64.721,64.721,64.697,64.7,66250000.0
2008-11-14 01:19:00,64.708,64.709,64.704,64.709,108230000.0
2008-11-14 01:20:00,64.731,64.742,64.724,64.731,72600000.0
2008-11-14 01:21:00,64.763,64.763,64.721,64.731,67140000.0
2008-11-14 01:22:00,64.744,64.761,64.744,64.752,79500000.0
2008-11-14 01:23:00,64.759,64.759,64.754,64.758,137590000.0
2008-11-14 01:24:00,64.795,64.795,64.758,64.758,142200000.0
2008-11-14 01:25:00,64.767,64.777,64.759,64.759,131170000.0
2008-11-14 01:26:00,64.785,64.906,64.785,64.904,121410000.0
2008-11-14 01:27:00,64.922,64.922,64.866,64.89,53440000.0
2008-11-14 01:28:00,64.898,64.924,64.896,64.909,89200000.0
2008-11-14 01:29:00,64.899,64.904,64.891,64.899,79250000.0
2008-11-14 01:30:00,64.933,64.937,64.881,64.886,68510000.0
2008-11-14 01:31:00,64.87,64.883,64.862,64.875,78810000.0
2008-11-14 01:32:00,64.895,64.969,64.895,64.961,66010000.0
2008-11-14 01:33:00,65.006,65.043,64.971,65.033,55370000.0
2008-11-14 01:34:00,65.053,65.087,65.053,65.075,62900000.0
2008-11-14 01:35:00,65.065,65.077,65.047,65.065,108240000.0
2008-11-14 01:36:00,65.083,65.083,65.043,65.05,95170000.0
2008-11-14 01:37:00,65.054,65.06,65.05,65.051,112010000.0
2008-11-14 01:38:00,65.034,65.038,65.014,65.014,80060000.0
2008-11-14 01:39:00,65.044,65.044,64.995,65.026,70200000.0
2008-11-14 01:40:00,65.031,65.031,65.006,65.007,63510000.0
2008-11-14 01:41:00,64.998,65.012,64.995,65.0,63180000.0
2008-11-14 01:42:00,65.027,65.028,65.019,65.019,52150000.0
2008-11-14 01:43:00,65.005,65.02,64.96,65.02,93640000.0
2008-11-14 01:44:00,65.018,65.019,65.016,65.016,64850000.0
2008-11-14 01:45:00,65.044,65.044,65.014,65.018,79320000.0
2008-11-14 01:46:00,65.011,65.026,65.011,65.019,75050000.0
2008-11-14 01:47:00,65.006,65.006,65.0,65.006,79200000.0
2008-11-14 01:48:00,65.042,65.042,64.994,65.005,74460000.0
2008-11-14 01:49:00,64.995,64.995,64.918,64.948,44750000.0
2008-11-14 01:50:00,64.953,64.987,64.953,64.987,11270000.0
2008-11-14 01:51:00,64.949,64.953,64.94,64.94,93970000.0
2008-11-14 01:52:00,64.944,64.944,64.909,64.912,100580000.0
2008-11-14 01:53:00,64.893,64.893,64.847,64.877,86700000.0
2008-11-14 01:54:00,64.902,64.902,64.876,64.883,57040000.0
2008-11-14 01:55:00,64.862,64.866,64.809,64.819,94510000.0
2008-11-14 01:56:00,64.809,64.819,64.802,64.817,57450000.0
2008-11-14 01:57:00,64.786,64.816,64.778,64.79,59420000.0
2008-11-14 01:58:00,64.777,64.788,64.657,64.664,35960000.0
2008-11-14 02:01:00,64.658,64.678,64.63,64.644,54790000.0
2008-11-14 02:02:00,64.626,64.631,64.615,64.627,87350000.0
2008-11-14 02:03:00,64.652,64.652,64.594,64.594,57680000.0
2008-11-14 02:04:00,64.57,64.57,64.458,64.462,54930000.0
2008-11-14 02:05:00,64.463,64.512,64.449,64.512,31280000.0
2008-11-14 02:06:00,64.538,64.554,64.524,64.554,37400000.0
2008-11-14 02:07:00,64.566,64.61,64.566,64.61,9000000.0
2008-11-14 02:08:00,64.59,64.605,64.539,64.544,82320000.0
2008-11-14 02:09:00,64.561,64.561,64.452,64.472,52550000.0
2008-11-14 02:10:00,64.48,64.497,64.466,64.48,54100000.0
2008-11-14 02:11:00,64.477,64.577,64.477,64.577,33310000.0
2008-11-14 02:12:00,64.57,64.574,64.525,64.549,36640000.0
2008-11-14 02:13:00,64.561,64.561,64.486,64.486,11310000.0
2008-11-14 02:14:00,64.476,64.493,64.456,64.493,39350000.0
2008-11-14 02:15:00,64.529,64.529,64.483,64.483,68050000.0
2008-11-14 02:16:00,64.474,64.494,64.474,64.488,85310000.0
2008-11-14 02:17:00,64.5,64.502,64.484,64.498,94290000.0
2008-11-14 02:18:00,64.533,64.533,64.506,64.519,76990000.0
2008-11-14 02:19:00,64.524,64.528,64.476,64.476,53410000.0
2008-11-14 02:20:00,64.479,64.493,64.474,64.487,84010000.0
2008-11-14 02:21:00,64.516,64.516,64.432,64.432,56920000.0
2008-11-14 02:22:00,64.441,64.452,64.432,64.445,55200000.0
2008-11-14 02:23:00,64.439,64.462,64.436,64.448,37050000.0
2008-11-14 02:24:00,64.48,64.48,64.437,64.445,36900000.0
2008-11-14 02:25:00,64.445,64.488,64.44,64.488,12380000.0
2008-11-14 02:26:00,64.491,64.491,64.439,64.455,80780000.0
2008-11-14 02:27:00,64.463,64.463,64.438,64.45,55500000.0
2008-11-14 02:28:00,64.433,64.439,64.416,64.42,78670000.0
2008-11-14 02:29:00,64.421,64.421,64.362,64.362,53150000.0
2008-11-14 02:30:00,64.381,64.381,64.335,64.342,56710000.0
2008-11-14 02:31:00,64.33,64.345,64.33,64.331,30970000.0
2008-11-14 02:32:00,64.336,64.342,64.312,64.312,34860000.0
2008-11-14 02:33:00,64.335,64.335,64.306,64.308,9590000.0
2008-11-14 02:34:00,64.296,64.312,64.274,64.312,54180000.0
2008-11-14 02:35:00,64.305,64.356,64.305,64.327,36680000.0
2008-11-14 02:36:00,64.364,64.364,64.317,64.329,35100000.0
2008-11-14 02:37:00,64.319,64.321,64.304,64.308,17480000.0
2008-11-14 02:38:00,64.302,64.345,64.302,64.345,55440000.0
2008-11-14 02:39:00,64.367,64.367,64.324,64.334,53430000.0
2008-11-14 02:40:00,64.358,64.365,64.358,64.365,34310000.0
2008-11-14 02:41:00,64.373,64.373,64.311,64.313,40240000.0
2008-11-14 02:42:00,64.338,64.338,64.318,64.318,5440000.0
2008-11-14 02:43:00,64.299,64.334,64.274,64.275,40370000.0
2008-11-14 02:44:00,64.272,64.278,64.236,64.26,78860000.0
2008-11-14 02:45:00,64.281,64.281,64.238,64.242,88040000.0
2008-11-14 02:46:00,64.224,64.236,64.186,64.186,91860000.0
2008-11-14 02:47:00,64.168,64.173,64.148,64.173,79150000.0
2008-11-14 02:48:00,64.202,64.213,64.17,64.213,48610000.0
2008-11-14 02:49:00,64.197,64.197,64.09,64.09,80840000.0
2008-11-14 02:50:00,64.075,64.141,64.067,64.141,55390000.0
2008-11-14 02:51:00,64.167,64.167,64.111,64.132,56670000.0
2008-11-14 02:52:00,64.133,64.137,64.088,64.118,36300000.0
2008-11-14 02:53:00,64.127,64.141,64.125,64.138,32750000.0
2008-11-14 02:54:00,64.164,64.164,64.134,64.144,11150000.0
2008-11-14 02:55:00,64.145,64.176,64.145,64.162,11200000.0
2008-11-14 02:56:00,64.162,64.167,64.122,64.141,65740000.0
2008-11-14 02:57:00,64.162,64.162,64.119,64.133,80200000.0
2008-11-14 02:58:00,64.131,64.131,64.05,64.05,90400000.0
2008-11-14 02:59:00,64.038,64.092,64.038,64.046,83430000.0
2008-11-14 03:00:00,64.063,64.063,64.023,64.048,51120000.0
2008-11-14 03:01:00,64.047,64.097,64.047,64.052,84010000.0
2008-11-14 03:02:00,64.061,64.105,64.061,64.104,56910000.0
2008-11-14 03:03:00,64.141,64.141,64.05,64.05,50920000.0
2008-11-14 03:04:00,64.054,64.07,64.015,64.015,34510000.0
2008-11-14 03:05:00,63.998,64.01,63.984,64.005,34630000.0
2008-11-14 03:06:00,64.037,64.044,64.019,64.042,12210000.0
2008-11-14 03:07:00,64.048,64.076,64.045,64.045,37890000.0
2008-11-14 03:08:00,64.049,64.107,64.001,64.082,72700000.0
2008-11-14 03:09:00,64.098,64.118,64.066,64.066,82170000.0
2008-11-14 03:10:00,64.055,64.089,64.055,64.077,97220000.0
2008-11-14 03:11:00,64.088,64.091,64.073,64.088,78540000.0
2008-11-14 03:12:00,64.115,64.115,64.083,64.083,51320000.0
2008-11-14 03:13:00,64.088,64.112,64.081,64.099,85300000.0
2008-11-14 03:14:00,64.091,64.152,64.08,64.152,54280000.0
2008-11-14 03:15:00,64.141,64.141,64.058,64.082,56040000.0
2008-11-14 03:16:00,64.072,64.107,64.072,64.081,34680000.0
2008-11-14 03:17:00,64.069,64.092,64.067,64.081,34260000.0
2008-11-14 03:18:00,64.094,64.094,64.063,64.068,12130000.0
2008-11-14 03:19:00,64.084,64.111,64.084,64.091,85150000.0
2008-11-14 03:20:00,64.1,64.123,64.097,64.123,95250000.0
2008-11-14 03:21:00,64.138,64.141,64.123,64.129,83590000.0
2008-11-14 03:22:00,64.123,64.17,64.123,64.164,51670000.0
2008-11-14 03:23:00,64.173,64.182,64.165,64.175,78550000.0
2008-11-14 03:24:00,64.204,64.204,64.164,64.18,51330000.0
2008-11-14 03:25:00,64.188,64.188,64.178,64.187,55320000.0
2008-11-14 03:26:00,64.181,64.192,64.181,64.187,31800000.0
2008-11-14 03:27:00,64.205,64.205,64.193,64.197,34650000.0
2008-11-14 03:28:00,64.206,64.206,64.194,64.206,12310000.0
2008-11-14 03:29:00,64.206,64.241,64.206,64.216,58550000.0
2008-11-14 03:30:00,64.229,64.261,64.226,64.261,54860000.0
2008-11-14 03:31:00,64.268,64.271,64.205,64.237,32370000.0
2008-11-14 03:32:00,64.231,64.245,64.231,64.245,36710000.0
2008-11-14 03:33:00,64.271,64.271,64.231,64.237,12990000.0
2008-11-14 03:34:00,64.229,64.234,64.222,64.234,31140000.0
2008-11-14 03:35:00,64.248,64.253,64.234,64.241,37010000.0
2008-11-14 03:36:00,64.27,64.27,64.225,64.226,8490000.0
2008-11-14 03:37:00,64.235,64.235,64.222,64.222,36520000.0
2008-11-14 03:38:00,64.208,64.216,64.203,64.216,34520000.0
2008-11-14 03:39:00,64.236,64.236,64.221,64.221,3000000.0
2008-11-14 03:40:00,64.184,64.185,64.134,64.134,81440000.0
2008-11-14 03:41:00,64.14,64.145,64.132,64.139,47780000.0
2008-11-14 03:42:00,64.162,64.162,64.125,64.125,80750000.0
2008-11-14 03:43:00,64.112,64.133,64.112,64.133,54880000.0
2008-11-14 03:44:00,64.147,64.151,64.129,64.129,58330000.0
2008-11-14 03:45:00,64.161,64.161,64.117,64.129,33270000.0
2008-11-14 03:46:00,64.116,64.116,64.1,64.1,32130000.0
2008-11-14 03:47:00,64.111,64.113,64.102,64.102,11860000.0
2008-11-14 03:48:00,64.188,64.188,64.112,64.125,56060000.0
2008-11-14 03:49:00,64.125,64.125,64.092,64.092,34280000.0
2008-11-14 03:50:00,64.095,64.104,64.091,64.098,33520000.0
2008-11-14 03:51:00,64.116,64.116,64.081,64.087,7630000.0
2008-11-14 03:52:00,64.081,64.084,64.074,64.074,10170000.0
2008-11-14 03:53:00,64.075,64.077,64.069,64.069,81900000.0
2008-11-14 03:54:00,64.105,64.105,64.073,64.073,55250000.0
2008-11-14 03:55:00,64.087,64.131,64.087,64.107,57530000.0
2008-11-14 03:56:00,64.097,64.106,64.093,64.098,35380000.0
2008-11-14 03:57:00,64.119,64.119,64.037,64.037,37570000.0
2008-11-14 03:58:00,64.014,64.024,64.005,64.024,8490000.0
2008-11-14 03:59:00,64.036,64.05,64.015,64.015,34500000.0
2008-11-14 04:00:00,64.001,64.037,63.997,64.019,35320000.0
2008-11-14 04:01:00,64.017,64.039,64.017,64.036,8670000.0
2008-11-14 04:02:00,64.042,64.043,64.014,64.043,35590000.0
2008-11-14 04:03:00,64.056,64.056,64.034,64.054,33470000.0
2008-11-14 04:04:00,64.047,64.06,64.035,64.056,19790000.0
2008-11-14 04:05:00,64.033,64.052,64.033,64.041,33740000.0
2008-11-14 04:06:00,64.069,64.069,64.051,64.066,12620000.0
2008-11-14 04:07:00,64.055,64.063,64.053,64.058,13970000.0
2008-11-14 04:08:00,64.065,64.065,64.018,64.024,68070000.0
2008-11-14 04:09:00,64.029,64.049,64.014,64.014,69330000.0
2008-11-14 04:10:00,64.034,64.034,64.013,64.017,41110000.0
2008-11-14 04:11:00,64.033,64.046,63.998,64.036,69540000.0
2008-11-14 04:12:00,64.037,64.068,64.008,64.008,85030000.0
2008-11-14 04:13:00,64.01,64.021,64.005,64.017,96260000.0
2008-11-14 04:14:00,63.998,64.022,63.926,63.968,82190000.0
2008-11-14 04:15:00,63.965,63.997,63.942,63.978,52090000.0
2008-11-14 04:16:00,63.957,63.978,63.948,63.951,81380000.0
2008-11-14 04:17:00,63.969,64.003,63.964,63.993,55460000.0
2008-11-14 04:18:00,64.014,64.014,63.978,63.981,53910000.0
2008-11-14 04:19:00,63.971,63.99,63.961,63.979,32190000.0
2008-11-14 04:20:00,63.969,63.976,63.953,63.958,38270000.0
2008-11-14 04:21:00,63.988,63.988,63.945,63.986,13960000.0
2008-11-14 04:22:00,63.996,64.03,63.996,64.001,33940000.0
2008-11-14 04:23:00,64.019,64.033,64.014,64.014,36380000.0
2008-11-14 04:24:00,64.03,64.045,64.03,64.043,8260000.0
2008-11-14 04:25:00,64.044,64.044,63.99,63.99,35340000.0
2008-11-14 04:26:00,63.981,64.001,63.981,63.991,33290000.0
2008-11-14 04:27:00,63.994,64.029,63.991,64.005,18510000.0
2008-11-14 04:28:00,63.99,63.99,63.965,63.977,68910000.0
2008-11-14 04:29:00,63.951,63.964,63.951,63.952,61900000.0
2008-11-14 04:30:00,63.962,63.99,63.962,63.983,74720000.0
2008-11-14 04:31:00,63.975,63.984,63.962,63.979,75590000.0
2008-11-14 04:32:00,63.991,64.011,63.987,64.005,40710000.0
2008-11-14 04:33:00,64.032,64.032,64.005,64.025,70470000.0
2008-11-14 04:34:00,64.02,64.033,64.014,64.023,86120000.0
2008-11-14 04:35:00,64.01,64.021,64.004,64.016,87590000.0
2008-11-14 04:36:00,64.035,64.035,64.002,64.034,78810000.0
2008-11-14 04:37:00,64.023,64.041,64.016,64.041,53140000.0
2008-11-14 04:38:00,64.02,64.043,64.02,64.043,78630000.0
2008-11-14 04:39:00,64.064,64.064,64.044,64.062,52050000.0
2008-11-14 04:40:00,64.045,64.072,64.045,64.06,54940000.0
2008-11-14 04:41:00,64.062,64.062,64.035,64.035,34430000.0
2008-11-14 04:42:00,64.066,64.066,64.035,64.066,35450000.0
2008-11-14 04:43:00,64.044,64.054,64.03,64.042,11110000.0
2008-11-14 04:44:00,64.052,64.077,64.042,64.073,72880000.0
2008-11-14 04:45:00,64.063,64.093,64.063,64.088,64470000.0
2008-11-14 04:46:00,64.077,64.091,64.074,64.077,68000000.0
2008-11-14 04:47:00,64.089,64.089,64.058,64.06,58920000.0
2008-11-14 04:48:00,64.09,64.09,64.036,64.056,45990000.0
2008-11-14 04:49:00,64.029,64.058,64.028,64.043,90870000.0
2008-11-14 04:50:00,64.045,64.051,64.034,64.046,61110000.0
2008-11-14 04:51:00,64.064,64.067,64.015,64.042,72800000.0
2008-11-14 04:52:00,64.056,64.056,64.034,64.049,69080000.0
2008-11-14 04:53:00,64.046,64.046,64.039,64.045,70820000.0
2008-11-14 04:54:00,64.048,64.048,63.988,64.028,72530000.0
2008-11-14 04:55:00,64.028,64.04,64.013,64.04,44330000.0
2008-11-14 04:56:00,64.058,64.073,64.047,64.06,71090000.0
2008-11-14 04:57:00,64.096,64.096,64.053,64.086,93420000.0
2008-11-14 04:58:00,64.099,64.102,64.073,64.073,96370000.0
2008-11-14 04:59:00,64.084,64.093,64.058,64.093,86400000.0
2008-11-14 05:00:00,64.092,64.11,64.085,64.093,48350000.0
2008-11-14 05:01:00,64.115,64.123,64.096,64.107,81210000.0
2008-11-14 05:02:00,64.1,64.111,64.097,64.097,61730000.0
2008-11-14 05:03:00,64.092,64.112,64.092,64.098,54350000.0
2008-11-14 05:04:00,64.079,64.093,64.074,64.093,32320000.0
2008-11-14 05:05:00,64.091,64.116,64.088,64.099,36620000.0
2008-11-14 05:06:00,64.129,64.129,64.107,64.107,9390000.0
2008-11-14 05:07:00,64.123,64.123,64.088,64.101,64480000.0
2008-11-14 05:08:00,64.109,64.131,64.098,64.131,75030000.0
2008-11-14 05:09:00,64.161,64.161,64.134,64.158,73880000.0
2008-11-14 05:10:00,64.148,64.169,64.144,64.153,42130000.0
2008-11-14 05:11:00,64.132,64.163,64.132,64.163,72910000.0
2008-11-14 05:12:00,64.155,64.155,64.134,64.14,88120000.0
2008-11-14 05:13:00,64.139,64.147,64.133,64.147,92380000.0
2008-11-14 05:14:00,64.14,64.156,64.14,64.156,85570000.0
2008-11-14 05:15:00,64.174,64.174,64.146,64.168,50540000.0
2008-11-14 05:16:00,64.194,64.234,64.184,64.222,82520000.0
2008-11-14 05:17:00,64.239,64.252,64.211,64.22,53580000.0
2008-11-14 05:18:00,64.243,64.243,64.179,64.193,54870000.0
2008-11-14 05:19:00,64.196,64.204,64.184,64.188,33830000.0
2008-11-14 05:20:00,64.195,64.197,64.18,64.197,37040000.0
2008-11-14 05:21:00,64.209,64.209,64.156,64.159,8680000.0
2008-11-14 05:22:00,64.156,64.164,64.136,64.148,36750000.0
2008-11-14 05:23:00,64.144,64.168,64.144,64.166,40850000.0
2008-11-14 05:24:00,64.147,64.178,64.136,64.178,9800000.0
2008-11-14 05:25:00,64.179,64.184,64.176,64.183,55370000.0
2008-11-14 05:26:00,64.175,64.179,64.154,64.17,33910000.0
2008-11-14 05:27:00,64.208,64.208,64.155,64.189,39140000.0
2008-11-14 05:28:00,64.163,64.167,64.157,64.165,13030000.0
2008-11-14 05:29:00,64.157,64.162,64.151,64.157,71440000.0
2008-11-14 05:30:00,64.184,64.184,64.153,64.16,85620000.0
2008-11-14 05:31:00,64.162,64.168,64.162,64.168,95360000.0
2008-11-14 05:32:00,64.176,64.213,64.176,64.191,82810000.0
2008-11-14 05:33:00,64.183,64.212,64.164,64.182,49910000.0
2008-11-14 05:34:00,64.179,64.179,64.154,64.159,82170000.0
2008-11-14 05:35:00,64.148,64.149,64.147,64.147,54390000.0
2008-11-14 05:36:00,64.2,64.2,64.139,64.145,53070000.0
2008-11-14 05:37:00,64.151,64.171,64.151,64.162,34570000.0
2008-11-14 05:38:00,64.151,64.185,64.151,64.185,35000000.0
2008-11-14 05:39:00,64.212,64.219,64.181,64.198,18250000.0
2008-11-14 05:40:00,64.207,64.217,64.171,64.171,61730000.0
2008-11-14 05:41:00,64.179,64.217,64.168,64.198,31290000.0
2008-11-14 05:42:00,64.227,64.24,64.201,64.233,35690000.0
2008-11-14 05:43:00,64.216,64.224,64.2,64.2,13210000.0
2008-11-14 05:44:00,64.211,64.225,64.211,64.225,34190000.0
2008-11-14 05:45:00,64.233,64.233,64.2,64.2,11340000.0
2008-11-14 05:46:00,64.195,64.211,64.193,64.211,11820000.0
2008-11-14 05:47:00,64.224,64.224,64.212,64.212,82750000.0
2008-11-14 05:48:00,64.224,64.224,64.204,64.207,52290000.0
2008-11-14 05:49:00,64.195,64.204,64.177,64.183,54200000.0
2008-11-14 05:50:00,64.191,64.206,64.191,64.206,33490000.0
2008-11-14 05:51:00,64.221,64.221,64.184,64.184,34400000.0
2008-11-14 05:52:00,64.201,64.23,64.201,64.23,8900000.0
2008-11-14 05:53:00,64.237,64.237,64.227,64.227,12650000.0
2008-11-14 05:54:00,64.215,64.227,64.213,64.221,12990000.0
2008-11-14 05:55:00,64.211,64.231,64.211,64.231,7500000.0
2008-11-14 05:56:00,64.22,64.245,64.22,64.24,8290000.0
2008-11-14 05:57:00,64.263,64.263,64.234,64.234,10740000.0
2008-11-14 05:58:00,64.245,64.256,64.245,64.252,9230000.0
2008-11-14 05:59:00,64.239,64.258,64.233,64.233,20300000.0
2008-11-14 06:00:00,64.247,64.247,64.232,64.246,10210000.0
2008-11-14 06:01:00,64.24,64.24,64.218,64.23,10140000.0
2008-11-14 06:02:00,64.24,64.254,64.24,64.254,9270000.0
2008-11-14 06:03:00,64.26,64.26,64.225,64.225,9620000.0
2008-11-14 06:04:00,64.196,64.222,64.195,64.195,15290000.0
2008-11-14 06:05:00,64.202,64.202,64.182,64.193,13880000.0
2008-11-14 06:06:00,64.209,64.209,64.193,64.197,12840000.0
2008-11-14 06:07:00,64.205,64.217,64.201,64.204,10020000.0
2008-11-14 06:08:00,64.216,64.216,64.202,64.202,8450000.0
2008-11-14 06:09:00,64.22,64.22,64.189,64.201,14530000.0
2008-11-14 06:10:00,64.207,64.207,64.185,64.205,17380000.0
2008-11-14 06:11:00,64.172,64.186,64.168,64.185,14450000.0
2008-11-14 06:12:00,64.194,64.194,64.149,64.157,19790000.0
2008-11-14 06:13:00,64.159,64.159,64.146,64.152,4920000.0
2008-11-14 06:14:00,64.144,64.16,64.139,64.139,11730000.0
2008-11-14 06:15:00,64.134,64.163,64.134,64.163,13750000.0
2008-11-14 06:16:00,64.161,64.162,64.133,64.142,17430000.0
2008-11-14 06:17:00,64.136,64.142,64.127,64.127,9310000.0
2008-11-14 06:18:00,64.137,64.158,64.134,64.157,16740000.0
2008-11-14 06:19:00,64.164,64.164,64.126,64.126,14430000.0
2008-11-14 06:20:00,64.103,64.13,64.098,64.098,13930000.0
2008-11-14 06:21:00,64.151,64.151,64.118,64.131,10170000.0
2008-11-14 06:22:00,64.113,64.113,64.078,64.078,7590000.0
2008-11-14 06:23:00,64.08,64.082,64.045,64.045,9800000.0
2008-11-14 06:24:00,64.059,64.069,64.045,64.069,10700000.0
2008-11-14 06:25:00,64.067,64.079,64.067,64.067,10140000.0
2008-11-14 06:26:00,64.065,64.077,64.064,64.074,20540000.0
2008-11-14 06:27:00,64.072,64.081,64.059,64.068,16740000.0
2008-11-14 06:28:00,64.071,64.09,64.071,64.09,9040000.0
2008-11-14 06:29:00,64.074,64.093,64.059,64.071,17900000.0
2008-11-14 06:30:00,64.116,64.116,64.082,64.086,13970000.0
2008-11-14 06:31:00,64.083,64.107,64.083,64.097,18390000.0
2008-11-14 06:32:00,64.084,64.102,64.057,64.065,13750000.0
2008-11-14 06:33:00,64.066,64.08,64.053,64.069,17760000.0
2008-11-14 06:34:00,64.081,64.082,64.073,64.077,13670000.0
2008-11-14 06:35:00,64.082,64.082,64.039,64.059,15050000.0
2008-11-14 06:36:00,64.069,64.069,64.039,64.057,18220000.0
2008-11-14 06:37:00,64.026,64.04,64.025,64.04,8670000.0
2008-11-14 06:38:00,64.035,64.042,64.028,64.036,15420000.0
2008-11-14 06:39:00,64.056,64.067,64.032,64.06,17270000.0
2008-11-14 06:40:00,64.038,64.042,64.022,64.027,16910000.0
2008-11-14 06:41:00,64.005,64.031,64.005,64.029,11490000.0
2008-11-14 06:42:00,64.061,64.061,64.017,64.019,10590000.0
2008-11-14 06:43:00,64.02,64.02,63.976,63.976,7970000.0
2008-11-14 06:44:00,63.989,63.992,63.98,63.98,13520000.0
2008-11-14 06:45:00,64.013,64.016,63.993,63.993,13320000.0
2008-11-14 06:46:00,63.981,63.984,63.973,63.984,10170000.0
2008-11-14 06:47:00,63.967,63.983,63.967,63.983,7930000.0
2008-11-14 06:48:00,64.006,64.006,63.967,63.967,5440000.0
2008-11-14 06:49:00,63.952,63.957,63.934,63.947,18140000.0
2008-11-14 06:50:00,63.958,63.978,63.958,63.975,11270000.0
2008-11-14 06:51:00,64.002,64.006,63.984,64.006,8110000.0
2008-11-14 06:52:00,64.028,64.039,63.991,63.991,11720000.0
2008-11-14 06:53:00,63.99,64.023,63.986,64.022,11500000.0
2008-11-14 06:54:00,64.01,64.032,64.01,64.011,8300000.0
2008-11-14 06:55:00,64.01,64.025,64.01,64.024,14700000.0
2008-11-14 06:56:00,64.043,64.043,64.022,64.024,14350000.0
2008-11-14 06:57:00,64.065,64.065,64.029,64.036,12430000.0
2008-11-14 06:58:00,64.026,64.04,64.023,64.028,18470000.0
2008-11-14 06:59:00,64.039,64.039,64.032,64.034,11260000.0
2008-11-14 07:00:00,64.077,64.077,64.052,64.057,8440000.0
2008-11-14 07:01:00,64.056,64.063,64.054,64.054,14340000.0
2008-11-14 07:02:00,64.058,64.093,64.058,64.086,18370000.0
2008-11-14 07:03:00,64.103,64.103,64.074,64.085,11110000.0
2008-11-14 07:04:00,64.082,64.089,64.082,64.089,8260000.0
2008-11-14 07:05:00,64.093,64.093,64.074,64.074,7880000.0
2008-11-14 07:06:00,64.099,64.099,64.058,64.058,9080000.0
2008-11-14 07:07:00,64.071,64.071,64.063,64.068,9460000.0
2008-11-14 07:08:00,64.071,64.082,64.053,64.053,12420000.0
2008-11-14 07:09:00,64.087,64.087,64.059,64.059,6190000.0
2008-11-14 07:10:00,64.058,64.058,64.05,64.056,14950000.0
2008-11-14 07:11:00,64.05,64.055,64.047,64.05,8310000.0
2008-11-14 07:12:00,64.081,64.081,64.042,64.042,10540000.0
2008-11-14 07:13:00,64.038,64.067,64.038,64.062,17230000.0
2008-11-14 07:14:00,64.064,64.081,64.06,64.06,13600000.0
2008-11-14 07:15:00,64.095,64.095,64.052,64.052,10210000.0
2008-11-14 07:16:00,64.057,64.057,64.051,64.056,12700000.0
2008-11-14 07:17:00,64.047,64.062,64.027,64.062,16590000.0
2008-11-14 07:18:00,64.032,64.058,64.032,64.052,7350000.0
2008-11-14 07:19:00,64.044,64.057,64.039,64.051,11710000.0
2008-11-14 07:20:00,64.023,64.031,64.021,64.021,11260000.0
2008-11-14 07:21:00,64.039,64.039,64.018,64.029,12610000.0
2008-11-14 07:22:00,64.015,64.023,64.011,64.023,8120000.0
2008-11-14 07:23:00,64.04,64.052,64.04,64.043,10170000.0
2008-11-14 07:24:00,64.072,64.078,64.062,64.07,15280000.0
2008-11-14 07:25:00,64.07,64.07,64.059,64.067,9790000.0
2008-11-14 07:26:00,64.066,64.077,64.066,64.072,10740000.0
2008-11-14 07:27:00,64.1,64.1,64.073,64.088,11150000.0
2008-11-14 07:28:00,64.085,64.085,64.065,64.067,14920000.0
2008-11-14 07:29:00,64.064,64.071,64.064,64.065,14870000.0
2008-11-14 07:30:00,64.086,64.086,64.045,64.057,10180000.0
2008-11-14 07:31:00,64.066,64.075,64.063,64.074,11900000.0
2008-11-14 07:32:00,64.052,64.074,64.052,64.074,9050000.0
2008-11-14 07:33:00,64.086,64.086,64.064,64.08,9380000.0
2008-11-14 07:35:00,64.079,64.102,64.079,64.098,20880000.0
2008-11-14 07:36:00,64.097,64.097,64.081,64.089,13550000.0
2008-11-14 07:38:00,64.107,64.107,64.101,64.102,6390000.0
2008-11-14 07:39:00,64.082,64.083,64.071,64.071,8120000.0
2008-11-14 07:40:00,64.072,64.082,64.065,64.082,14880000.0
2008-11-14 07:41:00,64.095,64.095,64.091,64.095,10330000.0
2008-11-14 07:42:00,64.115,64.115,64.104,64.104,10710000.0
2008-11-14 07:43:00,64.087,64.087,64.038,64.052,19430000.0
2008-11-14 07:44:00,64.041,64.067,64.041,64.067,8110000.0
2008-11-14 07:45:00,64.076,64.076,64.044,64.048,10560000.0
2008-11-14 07:46:00,64.066,64.074,64.066,64.07,7000000.0
2008-11-14 07:47:00,64.071,64.082,64.059,64.076,19210000.0
2008-11-14 07:48:00,64.085,64.087,64.082,64.087,10140000.0
2008-11-14 07:49:00,64.056,64.065,64.038,64.047,15380000.0
2008-11-14 07:50:00,64.052,64.052,64.034,64.046,10040000.0
2008-11-14 07:51:00,64.059,64.059,64.009,64.01,11640000.0
2008-11-14 07:52:00,64.016,64.032,64.014,64.032,9390000.0
2008-11-14 07:53:00,64.014,64.032,64.014,64.03,9510000.0
2008-11-14 07:54:00,64.055,64.055,64.023,64.035,15270000.0
2008-11-14 07:55:00,64.009,64.039,64.009,64.025,15670000.0
2008-11-14 07:56:00,64.055,64.059,64.049,64.056,13750000.0
2008-11-14 07:57:00,64.045,64.062,64.037,64.062,16190000.0
2008-11-14 07:58:00,64.061,64.062,64.046,64.054,10930000.0
2008-11-14 07:59:00,64.057,64.066,64.047,64.066,11910000.0
2008-11-14 08:00:00,64.067,64.067,64.043,64.065,10150000.0
2008-11-14 08:01:00,64.071,64.092,64.064,64.079,11130000.0
2008-11-14 08:02:00,64.103,64.121,64.095,64.121,14120000.0
2008-11-14 08:03:00,64.149,64.149,64.112,64.112,9620000.0
2008-11-14 08:04:00,64.123,64.127,64.1,64.11,12710000.0
2008-11-14 08:05:00,64.105,64.116,64.094,64.116,17100000.0
2008-11-14 08:06:00,64.131,64.14,64.125,64.125,11010000.0
2008-11-14 08:07:00,64.137,64.146,64.131,64.146,14680000.0
2008-11-14 08:08:00,64.141,64.141,64.125,64.128,11880000.0
2008-11-14 08:09:00,64.12,64.12,64.072,64.095,9470000.0
2008-11-14 08:10:00,64.12,64.128,64.114,64.124,15430000.0
2008-11-14 08:11:00,64.111,64.126,64.111,64.126,9430000.0
2008-11-14 08:12:00,64.133,64.133,64.11,64.122,14690000.0
2008-11-14 08:13:00,64.103,64.103,64.037,64.039,9660000.0
2008-11-14 08:14:00,64.039,64.045,64.039,64.045,9620000.0
2008-11-14 08:15:00,64.07,64.07,64.024,64.024,14350000.0
2008-11-14 08:16:00,64.041,64.049,64.031,64.049,12450000.0
2008-11-14 08:17:00,64.039,64.049,64.031,64.048,16650000.0
2008-11-14 08:18:00,64.07,64.07,64.047,64.056,9010000.0
2008-11-14 08:19:00,64.066,64.066,64.053,64.061,8300000.0
2008-11-14 08:20:00,64.082,64.095,64.074,64.094,14500000.0
2008-11-14 08:21:00,64.098,64.098,64.076,64.088,12570000.0
2008-11-14 08:22:00,64.071,64.071,64.048,64.048,6200000.0
2008-11-14 08:23:00,64.042,64.06,64.039,64.056,12250000.0
2008-11-14 08:24:00,64.063,64.063,64.032,64.05,19610000.0
2008-11-14 08:25:00,64.031,64.062,64.031,64.062,18410000.0
2008-11-14 08:26:00,64.049,64.069,64.049,64.069,9950000.0
2008-11-14 08:27:00,64.047,64.074,64.042,64.071,16000000.0
2008-11-14 08:28:00,64.059,64.077,64.059,64.07,13040000.0
2008-11-14 08:29:00,64.081,64.095,64.073,64.095,17700000.0
2008-11-14 08:30:00,64.116,64.124,64.098,64.098,22660000.0
2008-11-14 08:31:00,64.091,64.12,64.091,64.118,14500000.0
2008-11-14 08:32:00,64.115,64.121,64.103,64.112,12660000.0
2008-11-14 08:33:00,64.124,64.16,64.123,64.16,9670000.0
2008-11-14 08:34:00,64.173,64.186,64.168,64.18,12280000.0
2008-11-14 08:35:00,64.165,64.178,64.158,64.167,19390000.0
2008-11-14 08:36:00,64.178,64.185,64.115,64.136,17580000.0
2008-11-14 08:37:00,64.116,64.133,64.116,64.125,13640000.0
2008-11-14 08:38:00,64.122,64.149,64.122,64.124,13930000.0
2008-11-14 08:39:00,64.156,64.156,64.116,64.119,9620000.0
2008-11-14 08:40:00,64.135,64.142,64.118,64.141,14340000.0
2008-11-14 08:41:00,64.14,64.14,64.126,64.138,10410000.0
2008-11-14 08:42:00,64.152,64.152,64.062,64.076,14510000.0
2008-11-14 08:43:00,64.039,64.07,64.027,64.07,14130000.0
2008-11-14 08:44:00,64.055,64.074,64.047,64.047,7330000.0
2008-11-14 08:45:00,64.033,64.097,64.033,64.059,15450000.0
2008-11-14 08:46:00,64.034,64.064,64.034,64.061,11870000.0
2008-11-14 08:47:00,64.063,64.063,64.052,64.052,3230000.0
2008-11-14 08:48:00,64.063,64.063,64.044,64.044,10510000.0
2008-11-14 08:49:00,64.023,64.048,64.023,64.048,13600000.0
2008-11-14 08:50:00,64.047,64.062,64.045,64.062,11080000.0
2008-11-14 08:51:00,64.052,64.076,64.028,64.028,13150000.0
2008-11-14 08:52:00,64.001,64.033,64.001,64.033,8690000.0
2008-11-14 08:53:00,64.034,64.048,64.028,64.048,19740000.0
2008-11-14 08:54:00,64.033,64.033,63.98,64.003,9480000.0
2008-11-14 08:55:00,63.991,64.033,63.991,64.033,13010000.0
2008-11-14 08:56:00,64.025,64.035,64.002,64.011,20190000.0
2008-11-14 08:57:00,64.027,64.027,63.969,63.988,22950000.0
2008-11-14 08:58:00,63.989,64.008,63.989,64.0,7550000.0
2008-11-14 08:59:00,63.983,64.015,63.983,64.015,19460000.0
2008-11-14 09:00:00,64.017,64.023,63.971,63.986,15710000.0
2008-11-14 09:01:00,63.975,63.999,63.968,63.999,11690000.0
2008-11-14 09:02:00,64.004,64.038,64.004,64.034,9580000.0
2008-11-14 09:03:00,64.045,64.05,64.028,64.035,20090000.0
2008-11-14 09:04:00,64.052,64.068,64.047,64.061,20040000.0
2008-11-14 09:05:00,64.045,64.055,64.039,64.05,12440000.0
2008-11-14 09:06:00,64.069,64.069,64.024,64.038,14690000.0
2008-11-14 09:07:00,64.017,64.027,64.015,64.026,14890000.0
2008-11-14 09:08:00,64.011,64.04,64.005,64.037,15480000.0
2008-11-14 09:09:00,64.062,64.072,64.053,64.06,9970000.0
2008-11-14 09:10:00,64.07,64.083,64.063,64.063,14950000.0
2008-11-14 09:11:00,64.076,64.1,64.069,64.086,17550000.0
2008-11-14 09:12:00,64.088,64.102,64.051,64.051,18850000.0
2008-11-14 09:13:00,64.051,64.088,64.045,64.088,8920000.0
2008-11-14 09:14:00,64.074,64.086,64.056,64.086,12810000.0
2008-11-14 09:15:00,64.128,64.128,64.069,64.126,13260000.0
2008-11-14 09:16:00,64.143,64.145,64.125,64.127,15640000.0
2008-11-14 09:17:00,64.147,64.182,64.147,64.179,12810000.0
2008-11-14 09:18:00,64.22,64.22,64.188,64.191,11310000.0
2008-11-14 09:19:00,64.161,64.167,64.15,64.163,18650000.0
2008-11-14 09:20:00,64.137,64.153,64.137,64.14,11650000.0
2008-11-14 09:21:00,64.143,64.192,64.143,64.192,13220000.0
2008-11-14 09:22:00,64.176,64.214,64.174,64.201,18330000.0
2008-11-14 09:23:00,64.199,64.204,64.189,64.191,18710000.0
2008-11-14 09:24:00,64.211,64.222,64.199,64.222,12480000.0
2008-11-14 09:25:00,64.24,64.254,64.214,64.254,17910000.0
2008-11-14 09:26:00,64.247,64.262,64.222,64.222,13560000.0
2008-11-14 09:27:00,64.225,64.243,64.206,64.217,16180000.0
2008-11-14 09:28:00,64.202,64.215,64.187,64.209,15810000.0
2008-11-14 09:29:00,64.221,64.221,64.195,64.207,18670000.0
2008-11-14 09:30:00,64.2,64.223,64.2,64.207,9950000.0
2008-11-14 09:31:00,64.22,64.22,64.173,64.186,17880000.0
2008-11-14 09:32:00,64.181,64.181,64.163,64.163,7370000.0
2008-11-14 09:33:00,64.182,64.194,64.167,64.179,17900000.0
2008-11-14 09:34:00,64.173,64.184,64.168,64.168,7550000.0
2008-11-14 09:35:00,64.159,64.179,64.154,64.17,10340000.0
2008-11-14 09:36:00,64.144,64.182,64.141,64.182,13340000.0
2008-11-14 09:37:00,64.178,64.187,64.163,64.163,15630000.0
2008-11-14 09:38:00,64.14,64.162,64.14,64.142,12420000.0
2008-11-14 09:39:00,64.15,64.15,64.116,64.121,17840000.0
2008-11-14 09:40:00,64.12,64.12,64.105,64.105,8450000.0
2008-11-14 09:41:00,64.086,64.098,64.078,64.098,17100000.0
2008-11-14 09:42:00,64.121,64.121,64.038,64.046,12960000.0
2008-11-14 09:43:00,64.076,64.081,64.059,64.074,12590000.0
2008-11-14 09:44:00,64.072,64.08,64.051,64.072,16810000.0
2008-11-14 09:45:00,64.096,64.096,64.051,64.077,12960000.0
2008-11-14 09:46:00,64.072,64.089,64.059,64.059,13610000.0
2008-11-14 09:47:00,64.033,64.048,64.025,64.045,15620000.0
2008-11-14 09:48:00,64.049,64.049,64.035,64.035,7330000.0
2008-11-14 09:49:00,64.041,64.074,64.033,64.074,7520000.0
2008-11-14 09:50:00,64.075,64.081,64.035,64.056,20320000.0
2008-11-14 09:51:00,64.039,64.046,63.997,64.014,15590000.0
2008-11-14 09:52:00,64.018,64.031,64.001,64.021,12970000.0
2008-11-14 09:53:00,63.986,64.008,63.984,63.987,12020000.0
2008-11-14 09:54:00,63.972,63.993,63.963,63.968,15430000.0
2008-11-14 09:55:00,63.964,63.999,63.964,63.999,10140000.0
2008-11-14 09:56:00,63.984,64.004,63.971,63.995,21050000.0
2008-11-14 09:57:00,64.019,64.025,63.974,63.995,17280000.0
2008-11-14 09:58:00,63.977,63.983,63.966,63.966,18110000.0
2008-11-14 09:59:00,63.986,63.991,63.908,63.908,9780000.0
2008-11-14 10:00:00,63.919,63.937,63.897,63.926,12390000.0
2008-11-14 10:01:00,63.91,63.91,63.87,63.87,13940000.0
2008-11-14 10:02:00,63.873,63.889,63.86,63.889,10380000.0
2008-11-14 10:03:00,63.898,63.935,63.885,63.935,10750000.0
2008-11-14 10:04:00,63.965,63.997,63.965,63.988,13230000.0
2008-11-14 10:05:00,64.011,64.069,64.011,64.068,15330000.0
2008-11-14 10:06:00,64.072,64.072,64.004,64.004,11120000.0
2008-11-14 10:07:00,64.016,64.021,63.966,63.979,11500000.0
2008-11-14 10:08:00,63.968,63.996,63.951,63.985,11130000.0
2008-11-14 10:09:00,63.978,63.982,63.949,63.949,15030000.0
2008-11-14 10:10:00,63.951,63.969,63.946,63.969,7700000.0
2008-11-14 10:11:00,63.993,63.993,63.965,63.983,14370000.0
2008-11-14 10:12:00,63.983,63.983,63.938,63.94,9470000.0
2008-11-14 10:13:00,63.94,63.968,63.94,63.968,14500000.0
2008-11-14 10:14:00,63.95,63.965,63.94,63.941,15030000.0
2008-11-14 10:15:00,63.954,63.954,63.928,63.943,10930000.0
2008-11-14 10:16:00,63.957,63.967,63.95,63.962,12510000.0
2008-11-14 10:17:00,63.964,63.964,63.918,63.936,14280000.0
2008-11-14 10:18:00,63.93,63.952,63.922,63.943,12470000.0
2008-11-14 10:19:00,63.969,63.969,63.912,63.965,12820000.0
2008-11-14 10:20:00,63.935,63.969,63.935,63.948,12030000.0
2008-11-14 10:21:00,63.944,63.944,63.916,63.934,10930000.0
2008-11-14 10:22:00,63.918,63.93,63.884,63.884,15260000.0
2008-11-14 10:23:00,63.866,63.907,63.853,63.907,11870000.0
2008-11-14 10:24:00,63.904,63.923,63.885,63.923,11260000.0
2008-11-14 10:25:00,63.941,63.953,63.923,63.952,18590000.0
2008-11-14 10:26:00,63.97,63.977,63.953,63.977,12050000.0
2008-11-14 10:27:00,64.003,64.04,64.003,64.028,15440000.0
2008-11-14 10:28:00,64.041,64.045,63.935,63.935,10780000.0
2008-11-14 10:29:00,63.896,63.908,63.88,63.889,11840000.0
2008-11-14 10:30:00,63.898,63.918,63.882,63.918,10410000.0
2008-11-14 10:31:00,63.908,63.908,63.884,63.894,8680000.0
2008-11-14 10:32:00,63.897,63.901,63.862,63.865,14310000.0
2008-11-14 10:33:00,63.89,63.915,63.88,63.911,18450000.0
2008-11-14 10:34:00,63.919,63.92,63.887,63.889,14250000.0
2008-11-14 10:35:00,63.885,63.885,63.864,63.864,15090000.0
2008-11-14 10:36:00,63.884,63.884,63.857,63.877,14320000.0
2008-11-14 10:37:00,63.862,63.874,63.839,63.874,12620000.0
2008-11-14 10:38:00,63.855,63.866,63.825,63.866,13530000.0
2008-11-14 10:39:00,63.876,63.887,63.87,63.885,20330000.0
2008-11-14 10:40:00,63.893,63.893,63.881,63.881,5490000.0
2008-11-14 10:41:00,63.857,63.926,63.846,63.908,14340000.0
2008-11-14 10:42:00,63.94,63.94,63.908,63.917,18790000.0
2008-11-14 10:43:00,63.929,63.949,63.915,63.943,14320000.0
2008-11-14 10:44:00,63.96,63.96,63.932,63.945,16760000.0
2008-11-14 10:45:00,63.97,63.97,63.945,63.945,7700000.0
2008-11-14 10:46:00,63.939,63.944,63.918,63.929,15110000.0
2008-11-14 10:47:00,63.94,63.946,63.902,63.922,15480000.0
2008-11-14 10:48:00,63.895,63.919,63.878,63.883,22850000.0
2008-11-14 10:49:00,63.894,63.904,63.892,63.898,14730000.0
2008-11-14 10:50:00,63.894,63.909,63.881,63.881,14130000.0
2008-11-14 10:51:00,63.932,63.932,63.858,63.858,11830000.0
2008-11-14 10:52:00,63.855,63.878,63.855,63.877,9050000.0
2008-11-14 10:53:00,63.909,63.921,63.899,63.921,17880000.0
2008-11-14 10:54:00,63.94,63.94,63.908,63.915,10890000.0
2008-11-14 10:55:00,63.9,63.927,63.9,63.903,14490000.0
2008-11-14 10:56:00,63.922,63.965,63.922,63.953,13230000.0
2008-11-14 10:57:00,63.951,63.977,63.951,63.955,12660000.0
2008-11-14 10:58:00,63.942,63.946,63.902,63.912,12020000.0
2008-11-14 10:59:00,63.917,63.917,63.903,63.917,13340000.0
2008-11-14 11:00:00,63.907,63.907,63.867,63.867,11010000.0
2008-11-14 11:01:00,63.874,63.881,63.846,63.846,17290000.0
2008-11-14 11:02:00,63.853,63.89,63.853,63.89,15250000.0
2008-11-14 11:03:00,63.897,63.897,63.871,63.881,12290000.0
2008-11-14 11:04:00,63.889,63.924,63.876,63.924,12140000.0
2008-11-14 11:05:00,63.938,63.968,63.935,63.935,12260000.0
2008-11-14 11:06:00,63.956,63.956,63.926,63.929,13900000.0
2008-11-14 11:07:00,63.931,63.974,63.931,63.972,9440000.0
2008-11-14 11:08:00,63.963,63.967,63.952,63.955,9620000.0
2008-11-14 11:09:00,63.974,63.974,63.917,63.932,9060000.0
2008-11-14 11:10:00,63.94,63.94,63.918,63.931,10710000.0
2008-11-14 11:11:00,63.927,63.945,63.924,63.929,12020000.0
2008-11-14 11:12:00,63.945,63.949,63.926,63.949,14310000.0
2008-11-14 11:13:00,63.973,63.983,63.964,63.972,20330000.0
2008-11-14 11:14:00,63.974,64.0,63.973,63.99,18410000.0
2008-11-14 11:15:00,63.99,63.996,63.983,63.99,17320000.0
2008-11-14 11:16:00,63.984,63.989,63.966,63.984,19580000.0
2008-11-14 11:17:00,63.965,63.984,63.957,63.974,13400000.0
2008-11-14 11:18:00,63.973,63.996,63.97,63.996,6960000.0
2008-11-14 11:19:00,64.013,64.033,63.998,64.004,13750000.0
2008-11-14 11:20:00,63.99,64.026,63.99,64.026,9050000.0
2008-11-14 11:21:00,64.026,64.026,63.997,64.026,20470000.0
2008-11-14 11:22:00,64.009,64.022,63.998,64.013,14140000.0
2008-11-14 11:23:00,63.999,63.999,63.972,63.972,14880000.0
2008-11-14 11:24:00,64.024,64.024,63.995,64.012,9030000.0
2008-11-14 11:25:00,64.024,64.028,64.005,64.006,10420000.0
2008-11-14 11:26:00,64.015,64.015,63.984,63.988,10970000.0
2008-11-14 11:27:00,64.031,64.042,64.005,64.025,12010000.0
2008-11-14 11:28:00,64.008,64.019,63.993,63.993,19420000.0
2008-11-14 11:29:00,63.983,63.983,63.958,63.958,17960000.0
2008-11-14 11:30:00,63.959,63.976,63.948,63.976,13340000.0
2008-11-14 11:31:00,63.991,64.011,63.985,64.011,15740000.0
2008-11-14 11:32:00,63.997,64.008,63.975,63.987,11700000.0
2008-11-14 11:33:00,63.976,64.01,63.971,64.003,18450000.0
2008-11-14 11:34:00,64.002,64.014,63.982,63.987,14680000.0
2008-11-14 11:35:00,63.973,63.977,63.97,63.97,9690000.0
2008-11-14 11:36:00,63.989,63.989,63.952,63.974,14660000.0
2008-11-14 11:37:00,63.977,63.977,63.951,63.954,8870000.0
2008-11-14 11:38:00,63.946,64.005,63.937,64.001,17730000.0
2008-11-14 11:39:00,63.989,63.989,63.953,63.953,8830000.0
2008-11-14 11:40:00,63.937,63.949,63.928,63.94,16580000.0
2008-11-14 11:41:00,63.908,63.924,63.905,63.924,7930000.0
2008-11-14 11:42:00,63.933,63.945,63.911,63.925,16760000.0
2008-11-14 11:43:00,63.926,63.949,63.926,63.935,16660000.0
2008-11-14 11:44:00,63.933,63.945,63.915,63.945,11280000.0
2008-11-14 11:45:00,63.963,63.963,63.93,63.939,16380000.0
2008-11-14 11:46:00,63.935,63.935,63.895,63.922,15070000.0
2008-11-14 11:47:00,63.926,63.969,63.926,63.969,13560000.0
2008-11-14 11:48:00,63.983,64.005,63.954,63.954,13380000.0
2008-11-14 11:49:00,63.953,63.959,63.944,63.959,10370000.0
2008-11-14 11:50:00,63.955,63.982,63.947,63.982,12630000.0
2008-11-14 11:51:00,63.97,63.97,63.953,63.953,6950000.0
2008-11-14 11:52:00,63.951,63.968,63.943,63.947,10390000.0
2008-11-14 11:53:00,63.965,63.966,63.947,63.966,7750000.0
2008-11-14 11:54:00,63.976,63.976,63.949,63.956,11690000.0
2008-11-14 11:55:00,63.942,63.953,63.923,63.953,13790000.0
2008-11-14 11:56:00,63.971,63.99,63.962,63.976,11500000.0
2008-11-14 11:57:00,64.003,64.003,63.973,63.98,12010000.0
2008-11-14 11:58:00,63.977,63.982,63.961,63.973,15220000.0
2008-11-14 11:59:00,63.975,64.003,63.975,63.997,15460000.0
2008-11-14 12:00:00,63.995,63.995,63.966,63.973,18250000.0
2008-11-14 12:01:00,63.967,63.969,63.946,63.962,17330000.0
2008-11-14 12:02:00,63.976,63.983,63.973,63.983,7920000.0
2008-11-14 12:03:00,63.992,63.992,63.975,63.975,3830000.0
2008-11-14 12:04:00,63.965,63.975,63.924,63.924,22390000.0
2008-11-14 12:05:00,63.907,63.947,63.907,63.944,13610000.0
2008-11-14 12:06:00,63.973,63.973,63.939,63.96,8110000.0
2008-11-14 12:07:00,63.972,63.973,63.957,63.957,11870000.0
2008-11-14 12:08:00,63.96,63.962,63.94,63.944,20140000.0
2008-11-14 12:09:00,63.974,63.974,63.952,63.964,11340000.0
2008-11-14 12:10:00,63.96,63.973,63.96,63.968,9990000.0
2008-11-14 12:11:00,63.972,63.977,63.969,63.97,14430000.0
2008-11-14 12:12:00,64.011,64.02,63.986,64.006,11730000.0
2008-11-14 12:13:00,63.994,64.034,63.98,63.999,12260000.0
2008-11-14 12:14:00,63.978,63.978,63.967,63.967,14280000.0
2008-11-14 12:15:00,63.979,63.979,63.962,63.967,8880000.0
2008-11-14 12:16:00,63.963,63.965,63.953,63.964,12450000.0
2008-11-14 12:17:00,63.962,63.976,63.962,63.963,8600000.0
2008-11-14 12:18:00,63.974,63.974,63.948,63.967,12330000.0
2008-11-14 12:19:00,63.983,63.989,63.965,63.989,10010000.0
2008-11-14 12:20:00,63.988,63.999,63.974,63.974,12030000.0
2008-11-14 12:21:00,63.988,63.988,63.95,63.958,12100000.0
2008-11-14 12:22:00,63.966,63.972,63.96,63.967,17730000.0
2008-11-14 12:23:00,63.97,63.97,63.952,63.956,10370000.0
2008-11-14 12:24:00,63.994,63.994,63.963,63.963,9770000.0
2008-11-14 12:25:00,63.969,63.973,63.954,63.973,17770000.0
2008-11-14 12:26:00,63.959,63.967,63.953,63.958,14090000.0
2008-11-14 12:27:00,63.979,63.979,63.962,63.97,7790000.0
2008-11-14 12:28:00,63.969,63.993,63.969,63.976,13160000.0
2008-11-14 12:29:00,63.971,64.012,63.971,64.012,19660000.0
2008-11-14 12:30:00,64.018,64.018,63.995,63.999,12580000.0
2008-11-14 12:31:00,64.021,64.044,64.013,64.044,17730000.0
2008-11-14 12:32:00,64.039,64.039,64.015,64.034,16530000.0
2008-11-14 12:33:00,64.034,64.034,63.997,64.018,10150000.0
2008-11-14 12:34:00,63.997,64.038,63.995,64.038,12770000.0
2008-11-14 12:35:00,64.015,64.034,64.006,64.034,9660000.0
2008-11-14 12:36:00,64.041,64.041,63.99,63.999,12700000.0
2008-11-14 12:37:00,64.003,64.018,63.999,64.017,19580000.0
2008-11-14 12:38:00,64.007,64.007,63.973,64.0,16750000.0
2008-11-14 12:39:00,63.981,63.981,63.946,63.948,12480000.0
2008-11-14 12:40:00,63.955,63.98,63.955,63.98,13790000.0
2008-11-14 12:41:00,63.943,63.993,63.943,63.993,15070000.0
2008-11-14 12:42:00,63.994,63.994,63.966,63.971,13520000.0
2008-11-14 12:43:00,63.954,63.977,63.949,63.977,9020000.0
2008-11-14 12:44:00,63.979,63.985,63.961,63.985,14130000.0
2008-11-14 12:45:00,63.989,63.989,63.955,63.955,10030000.0
2008-11-14 12:46:00,63.964,63.968,63.956,63.959,19010000.0
2008-11-14 12:47:00,63.963,63.967,63.947,63.955,9820000.0
2008-11-14 12:48:00,63.98,63.98,63.955,63.965,8900000.0
2008-11-14 12:49:00,63.965,63.982,63.965,63.967,9050000.0
2008-11-14 12:50:00,63.957,63.957,63.937,63.937,11720000.0
2008-11-14 12:51:00,63.947,63.947,63.923,63.946,14270000.0
2008-11-14 12:52:00,63.933,63.953,63.929,63.95,12890000.0
2008-11-14 12:53:00,63.944,63.96,63.943,63.95,11530000.0
2008-11-14 12:54:00,63.966,63.966,63.956,63.958,10510000.0
2008-11-14 12:55:00,63.976,63.989,63.972,63.984,14450000.0
2008-11-14 12:56:00,63.99,64.0,63.973,63.973,20080000.0
2008-11-14 12:57:00,63.995,63.995,63.962,63.965,9430000.0
2008-11-14 12:58:00,63.964,63.981,63.964,63.981,3010000.0
2008-11-14 12:59:00,63.985,63.99,63.976,63.99,14700000.0
2008-11-14 13:00:00,64.007,64.007,63.98,64.004,11550000.0
2008-11-14 13:01:00,63.994,64.001,63.99,63.998,16230000.0
2008-11-14 13:02:00,63.996,63.999,63.979,63.998,17470000.0
2008-11-14 13:03:00,64.008,64.008,63.988,63.988,6840000.0
2008-11-14 13:04:00,63.953,63.973,63.943,63.952,13940000.0
2008-11-14 13:05:00,63.95,63.95,63.9,63.906,9280000.0
2008-11-14 13:06:00,63.95,63.95,63.914,63.933,15890000.0
2008-11-14 13:07:00,63.945,63.945,63.931,63.933,13000000.0
2008-11-14 13:08:00,63.938,63.938,63.934,63.937,10150000.0
2008-11-14 13:09:00,63.959,63.959,63.947,63.947,3190000.0
2008-11-14 13:10:00,63.929,63.942,63.929,63.933,14510000.0
2008-11-14 13:11:00,63.936,63.953,63.936,63.947,17140000.0
2008-11-14 13:12:00,63.973,63.973,63.94,63.94,11460000.0
2008-11-14 13:13:00,63.935,63.941,63.933,63.94,15030000.0
2008-11-14 13:14:00,63.933,63.958,63.933,63.956,12220000.0
2008-11-14 13:15:00,63.959,63.959,63.917,63.926,16040000.0
2008-11-14 13:16:00,63.938,63.949,63.93,63.935,14850000.0
2008-11-14 13:17:00,63.933,63.938,63.93,63.93,11340000.0
2008-11-14 13:18:00,63.945,63.945,63.903,63.915,13370000.0
2008-11-14 13:19:00,63.909,63.909,63.893,63.899,11320000.0
2008-11-14 13:20:00,63.907,63.917,63.897,63.917,20170000.0
2008-11-14 13:21:00,63.913,63.913,63.883,63.886,9990000.0
2008-11-14 13:22:00,63.884,63.884,63.869,63.883,13570000.0
2008-11-14 13:23:00,63.886,63.891,63.882,63.891,13410000.0
2008-11-14 13:24:00,63.921,63.921,63.885,63.9,14140000.0
2008-11-14 13:25:00,63.891,63.902,63.868,63.868,11320000.0
2008-11-14 13:26:00,63.875,63.878,63.847,63.847,17230000.0
2008-11-14 13:27:00,63.869,63.869,63.827,63.827,11340000.0
2008-11-14 13:28:00,63.834,63.837,63.813,63.821,15470000.0
2008-11-14 13:29:00,63.84,63.867,63.83,63.867,10380000.0
2008-11-14 13:30:00,63.86,63.86,63.831,63.837,12250000.0
2008-11-14 13:31:00,63.828,63.841,63.816,63.841,8670000.0
2008-11-14 13:32:00,63.842,63.85,63.814,63.814,12700000.0
2008-11-14 13:33:00,63.855,63.855,63.812,63.812,13380000.0
2008-11-14 13:34:00,63.815,63.822,63.804,63.822,10210000.0
2008-11-14 13:35:00,63.805,63.812,63.791,63.799,12580000.0
2008-11-14 13:36:00,63.791,63.797,63.78,63.795,15030000.0
2008-11-14 13:37:00,63.803,63.816,63.793,63.816,17880000.0
2008-11-14 13:38:00,63.816,63.833,63.816,63.828,7700000.0
2008-11-14 13:39:00,63.836,63.836,63.808,63.823,8460000.0
2008-11-14 13:40:00,63.832,63.832,63.815,63.819,11090000.0
2008-11-14 13:41:00,63.804,63.813,63.794,63.813,12780000.0
2008-11-14 13:42:00,63.838,63.838,63.818,63.826,9630000.0
2008-11-14 13:43:00,63.802,63.855,63.802,63.855,11360000.0
2008-11-14 13:44:00,63.855,63.855,63.83,63.845,9250000.0
2008-11-14 13:45:00,63.865,63.865,63.828,63.828,14090000.0
2008-11-14 13:46:00,63.838,63.839,63.83,63.839,8650000.0
2008-11-14 13:47:00,63.853,63.858,63.845,63.845,11880000.0
2008-11-14 13:48:00,63.88,63.88,63.836,63.836,13950000.0
2008-11-14 13:49:00,63.845,63.849,63.845,63.846,5070000.0
2008-11-14 13:50:00,63.847,63.877,63.844,63.876,13750000.0
2008-11-14 13:51:00,63.871,63.871,63.838,63.866,18440000.0
2008-11-14 13:52:00,63.859,63.865,63.84,63.84,7150000.0
2008-11-14 13:53:00,63.852,63.878,63.852,63.874,12440000.0
2008-11-14 13:54:00,63.87,63.873,63.859,63.861,15530000.0
2008-11-14 13:55:00,63.854,63.864,63.85,63.857,19100000.0
2008-11-14 13:56:00,63.854,63.854,63.842,63.851,11730000.0
2008-11-14 13:57:00,63.868,63.868,63.846,63.846,5070000.0
2008-11-14 13:58:00,63.841,63.851,63.832,63.851,8070000.0
2008-11-14 13:59:00,63.843,63.862,63.83,63.847,12960000.0
2008-11-14 14:00:00,63.859,63.875,63.846,63.846,13370000.0
2008-11-14 14:01:00,63.841,63.846,63.825,63.837,16580000.0
2008-11-14 14:02:00,63.836,63.836,63.818,63.833,10340000.0
2008-11-14 14:03:00,63.839,63.839,63.785,63.794,13320000.0
2008-11-14 14:04:00,63.777,63.798,63.764,63.798,12810000.0
2008-11-14 14:05:00,63.792,63.817,63.787,63.817,8870000.0
2008-11-14 14:06:00,63.817,63.817,63.802,63.809,9060000.0
2008-11-14 14:07:00,63.827,63.827,63.808,63.815,16760000.0
2008-11-14 14:08:00,63.786,63.786,63.655,63.664,13180000.0
2008-11-14 14:09:00,63.67,63.67,63.587,63.596,9390000.0
2008-11-14 14:10:00,63.603,63.603,63.568,63.588,12440000.0
2008-11-14 14:11:00,63.619,63.637,63.602,63.637,16080000.0
2008-11-14 14:12:00,63.615,63.62,63.593,63.62,10740000.0
2008-11-14 14:13:00,63.647,63.661,63.631,63.653,22860000.0
2008-11-14 14:14:00,63.656,63.67,63.656,63.658,9960000.0
2008-11-14 14:15:00,63.69,63.69,63.66,63.66,11650000.0
2008-11-14 14:16:00,63.662,63.671,63.662,63.671,6580000.0
2008-11-14 14:17:00,63.677,63.68,63.619,63.619,12770000.0
2008-11-14 14:18:00,63.62,63.62,63.561,63.564,11690000.0
2008-11-14 14:19:00,63.559,63.608,63.559,63.603,7550000.0
2008-11-14 14:20:00,63.616,63.616,63.59,63.604,10340000.0
2008-11-14 14:21:00,63.628,63.63,63.559,63.559,9060000.0
2008-11-14 14:22:00,63.512,63.543,63.493,63.543,8880000.0
2008-11-14 14:23:00,63.512,63.518,63.471,63.479,13390000.0
2008-11-14 14:24:00,63.48,63.492,63.463,63.486,12810000.0
2008-11-14 14:25:00,63.507,63.526,63.507,63.526,3760000.0
2008-11-14 14:26:00,63.542,63.56,63.534,63.56,11350000.0
2008-11-14 14:27:00,63.609,63.609,63.563,63.566,17540000.0
2008-11-14 14:28:00,63.559,63.584,63.559,63.571,9860000.0
2008-11-14 14:29:00,63.59,63.593,63.568,63.568,9390000.0
2008-11-14 14:30:00,63.577,63.577,63.531,63.547,15860000.0
2008-11-14 14:31:00,63.563,63.582,63.559,63.571,13230000.0
2008-11-14 14:32:00,63.561,63.561,63.533,63.548,20970000.0
2008-11-14 14:33:00,63.545,63.545,63.485,63.487,12850000.0
2008-11-14 14:34:00,63.486,63.488,63.47,63.472,14660000.0
2008-11-14 14:35:00,63.45,63.483,63.431,63.431,16190000.0
2008-11-14 14:36:00,63.447,63.461,63.427,63.461,18410000.0
2008-11-14 14:37:00,63.441,63.441,63.415,63.436,11090000.0
2008-11-14 14:38:00,63.429,63.438,63.406,63.408,21050000.0
2008-11-14 14:39:00,63.423,63.423,63.393,63.393,8080000.0
2008-11-14 14:40:00,63.433,63.498,63.433,63.498,13230000.0
2008-11-14 14:41:00,63.509,63.512,63.479,63.496,10750000.0
2008-11-14 14:42:00,63.461,63.48,63.444,63.444,15440000.0
2008-11-14 14:43:00,63.458,63.482,63.452,63.482,8820000.0
2008-11-14 14:44:00,63.507,63.538,63.489,63.538,13990000.0
2008-11-14 14:45:00,63.561,63.561,63.532,63.538,10140000.0
2008-11-14 14:46:00,63.534,63.584,63.534,63.584,11390000.0
2008-11-14 14:47:00,63.597,63.601,63.579,63.586,18780000.0
2008-11-14 14:48:00,63.593,63.593,63.547,63.573,9390000.0
2008-11-14 14:49:00,63.553,63.555,63.533,63.535,16430000.0
2008-11-14 14:50:00,63.531,63.543,63.507,63.507,19770000.0
2008-11-14 14:51:00,63.568,63.568,63.507,63.533,16980000.0
2008-11-14 14:52:00,63.538,63.542,63.521,63.531,18420000.0
2008-11-14 14:53:00,63.52,63.52,63.494,63.498,17010000.0
2008-11-14 14:54:00,63.541,63.543,63.497,63.521,18420000.0
2008-11-14 14:55:00,63.507,63.507,63.5,63.504,8710000.0
2008-11-14 14:56:00,63.522,63.523,63.5,63.5,9290000.0
2008-11-14 14:57:00,63.517,63.517,63.429,63.431,12780000.0
2008-11-14 14:58:00,63.442,63.447,63.423,63.437,13030000.0
2008-11-14 14:59:00,63.439,63.439,63.406,63.412,66830000.0
2008-11-14 15:00:00,63.421,63.421,63.356,63.393,94640000.0
2008-11-14 15:01:00,63.376,63.446,63.372,63.445,22160000.0
2008-11-14 15:02:00,63.429,63.446,63.42,63.438,15780000.0
2008-11-14 15:03:00,63.459,63.459,63.422,63.448,107600000.0
2008-11-14 15:04:00,63.45,63.488,63.45,63.461,98790000.0
2008-11-14 15:05:00,63.455,63.476,63.455,63.471,37850000.0
2008-11-14 15:06:00,63.479,63.482,63.418,63.443,29590000.0
2008-11-14 15:07:00,63.446,63.446,63.405,63.424,79810000.0
2008-11-14 15:08:00,63.441,63.45,63.429,63.45,11320000.0
2008-11-14 15:09:00,63.462,63.468,63.424,63.438,67710000.0
2008-11-14 15:10:00,63.43,63.467,63.43,63.46,106800000.0
2008-11-14 15:11:00,63.474,63.5,63.468,63.482,119390000.0
2008-11-14 15:12:00,63.481,63.496,63.47,63.485,18860000.0
2008-11-14 15:13:00,63.471,63.479,63.455,63.455,12580000.0
2008-11-14 15:14:00,63.441,63.445,63.417,63.429,89600000.0
2008-11-14 15:15:00,63.427,63.432,63.416,63.432,10110000.0
2008-11-14 15:16:00,63.421,63.461,63.421,63.449,12580000.0
2008-11-14 15:17:00,63.456,63.456,63.406,63.406,8310000.0
2008-11-14 15:18:00,63.417,63.417,63.381,63.395,12850000.0
2008-11-14 15:19:00,63.382,63.402,63.366,63.385,94700000.0
2008-11-14 15:20:00,63.395,63.402,63.358,63.366,11870000.0
2008-11-14 15:21:00,63.403,63.416,63.377,63.405,90380000.0
2008-11-14 15:22:00,63.396,63.437,63.395,63.437,13240000.0
2008-11-14 15:23:00,63.427,63.447,63.426,63.442,11270000.0
2008-11-14 15:24:00,63.434,63.456,63.383,63.407,56150000.0
2008-11-14 15:25:00,63.404,63.413,63.394,63.397,12210000.0
2008-11-14 15:26:00,63.406,63.426,63.397,63.399,75150000.0
2008-11-14 15:27:00,63.424,63.444,63.396,63.419,63070000.0
2008-11-14 15:28:00,63.398,63.426,63.393,63.41,103140000.0
2008-11-14 15:29:00,63.421,63.421,63.382,63.382,59920000.0
2008-11-14 15:30:00,63.367,63.367,63.291,63.317,9240000.0
2008-11-14 15:31:00,63.318,63.339,63.308,63.312,20320000.0
2008-11-14 15:32:00,63.347,63.411,63.31,63.403,100150000.0
2008-11-14 15:33:00,63.45,63.465,63.417,63.438,15450000.0
2008-11-14 15:34:00,63.463,63.477,63.433,63.452,41640000.0
2008-11-14 15:35:00,63.433,63.466,63.428,63.437,43460000.0
2008-11-14 15:36:00,63.429,63.429,63.384,63.385,11680000.0
2008-11-14 15:37:00,63.377,63.455,63.374,63.455,11920000.0
2008-11-14 15:38:00,63.438,63.454,63.404,63.436,119070000.0
2008-11-14 15:39:00,63.451,63.474,63.437,63.441,94820000.0
2008-11-14 15:40:00,63.431,63.445,63.409,63.419,106580000.0
2008-11-14 15:41:00,63.423,63.448,63.378,63.378,100540000.0
2008-11-14 15:42:00,63.397,63.397,63.37,63.386,13750000.0
2008-11-14 15:43:00,63.385,63.428,63.365,63.421,102940000.0
2008-11-14 15:44:00,63.406,63.436,63.406,63.422,56650000.0
2008-11-14 15:45:00,63.432,63.432,63.405,63.429,10890000.0
2008-11-14 15:46:00,63.423,63.449,63.416,63.42,51330000.0
2008-11-14 15:47:00,63.434,63.468,63.434,63.457,77790000.0
2008-11-14 15:48:00,63.468,63.468,63.41,63.428,112180000.0
2008-11-14 15:49:00,63.424,63.442,63.424,63.437,139380000.0
2008-11-14 15:50:00,63.425,63.433,63.397,63.397,12060000.0
2008-11-14 15:51:00,63.395,63.426,63.39,63.403,14880000.0
2008-11-14 15:52:00,63.407,63.434,63.407,63.427,8680000.0
2008-11-14 15:53:00,63.419,63.461,63.414,63.461,103210000.0
2008-11-14 15:54:00,63.471,63.471,63.433,63.457,136730000.0
2008-11-14 15:55:00,63.447,63.458,63.447,63.458,3380000.0
2008-11-14 15:56:00,63.475,63.497,63.455,63.486,65360000.0
2008-11-14 15:57:00,63.5,63.564,63.466,63.564,71040000.0
2008-11-14 15:58:00,63.583,63.59,63.562,63.584,13190000.0
2008-11-14 15:59:00,63.579,63.597,63.571,63.588,17780000.0
2008-11-14 16:00:00,63.598,63.598,63.532,63.555,141350000.0
2008-11-14 16:01:00,63.542,63.561,63.537,63.541,100430000.0
2008-11-14 16:02:00,63.532,63.557,63.53,63.534,75920000.0
2008-11-14 16:03:00,63.555,63.557,63.526,63.557,97150000.0
2008-11-14 16:04:00,63.555,63.555,63.506,63.531,91160000.0
2008-11-14 16:05:00,63.516,63.528,63.49,63.517,113710000.0
2008-11-14 16:06:00,63.496,63.512,63.496,63.505,12390000.0
2008-11-14 16:07:00,63.505,63.541,63.496,63.532,111140000.0
2008-11-14 16:08:00,63.551,63.551,63.479,63.479,13010000.0
2008-11-14 16:09:00,63.514,63.518,63.482,63.487,20600000.0
2008-11-14 16:10:00,63.501,63.515,63.484,63.494,22960000.0
2008-11-14 16:11:00,63.472,63.523,63.46,63.523,57100000.0
2008-11-14 16:12:00,63.534,63.534,63.446,63.446,8080000.0
2008-11-14 16:13:00,63.443,63.477,63.443,63.463,91280000.0
2008-11-14 16:14:00,63.461,63.461,63.432,63.437,18230000.0
2008-11-14 16:15:00,63.46,63.46,63.367,63.386,78850000.0
2008-11-14 16:16:00,63.394,63.394,63.371,63.388,91360000.0
2008-11-14 16:17:00,63.361,63.378,63.354,63.369,60360000.0
2008-11-14 16:18:00,63.391,63.391,63.31,63.348,118010000.0
2008-11-14 16:19:00,63.308,63.32,63.296,63.3,89010000.0
2008-11-14 16:20:00,63.3,63.3,63.244,63.244,11460000.0
2008-11-14 16:21:00,63.259,63.259,63.226,63.246,12400000.0
2008-11-14 16:22:00,63.234,63.258,63.227,63.253,72930000.0
2008-11-14 16:23:00,63.252,63.295,63.242,63.242,96370000.0
2008-11-14 16:24:00,63.272,63.272,63.085,63.174,107070000.0
2008-11-14 16:25:00,63.168,63.283,63.152,63.283,13560000.0
2008-11-14 16:26:00,63.303,63.303,63.266,63.269,10700000.0
2008-11-14 16:27:00,63.298,63.304,63.265,63.278,53450000.0
2008-11-14 16:28:00,63.283,63.288,63.271,63.283,66350000.0
2008-11-14 16:29:00,63.297,63.306,63.28,63.303,88970000.0
2008-11-14 16:30:00,63.315,63.339,63.289,63.289,63960000.0
2008-11-14 16:31:00,63.275,63.327,63.275,63.306,82750000.0
2008-11-14 16:32:00,63.326,63.328,63.317,63.327,13200000.0
2008-11-14 16:33:00,63.356,63.382,63.355,63.373,19170000.0
2008-11-14 16:34:00,63.382,63.449,63.38,63.398,79640000.0
2008-11-14 16:35:00,63.415,63.449,63.415,63.415,73110000.0
2008-11-14 16:36:00,63.425,63.425,63.35,63.364,15590000.0
2008-11-14 16:37:00,63.373,63.373,63.326,63.361,110120000.0
2008-11-14 16:38:00,63.342,63.356,63.289,63.34,13260000.0
2008-11-14 16:39:00,63.371,63.432,63.354,63.432,69530000.0
2008-11-14 16:40:00,63.405,63.453,63.405,63.423,34440000.0
2008-11-14 16:41:00,63.416,63.489,63.416,63.472,99370000.0
2008-11-14 16:42:00,63.507,63.609,63.479,63.609,121850000.0
2008-11-14 16:43:00,63.631,63.731,63.631,63.731,4700000.0
2008-11-14 16:44:00,63.791,63.826,63.766,63.811,16410000.0
2008-11-14 16:45:00,63.824,63.895,63.824,63.854,7180000.0
2008-11-14 16:46:00,63.844,63.867,63.816,63.816,11460000.0
2008-11-14 16:47:00,63.822,63.829,63.796,63.821,17030000.0
2008-11-14 16:48:00,63.844,63.844,63.799,63.827,11870000.0
2008-11-14 16:49:00,63.827,63.86,63.827,63.828,11350000.0
2008-11-14 16:50:00,63.822,63.891,63.822,63.891,77840000.0
2008-11-14 16:51:00,63.876,63.935,63.87,63.935,19760000.0
2008-11-14 16:52:00,63.943,63.953,63.898,63.922,81550000.0
2008-11-14 16:53:00,63.923,63.935,63.902,63.928,57230000.0
2008-11-14 16:54:00,63.956,63.994,63.921,63.967,93860000.0
2008-11-14 16:55:00,63.984,64.157,63.984,64.137,82980000.0
2008-11-14 16:56:00,64.116,64.156,64.104,64.155,10600000.0
2008-11-14 16:57:00,64.145,64.145,64.092,64.092,12800000.0
2008-11-14 16:58:00,64.121,64.127,64.032,64.04,64790000.0
2008-11-14 16:59:00,64.038,64.05,63.997,63.999,14310000.0
2008-11-14 17:00:00,64.004,64.126,64.004,64.109,96310000.0
2008-11-14 17:01:00,64.121,64.179,64.121,64.149,16040000.0
2008-11-14 17:02:00,64.17,64.17,64.039,64.039,77730000.0
2008-11-14 17:03:00,64.048,64.071,64.045,64.051,11310000.0
2008-11-14 17:04:00,64.06,64.071,63.965,63.967,17730000.0
2008-11-14 17:05:00,63.96,63.98,63.94,63.98,59170000.0
2008-11-14 17:06:00,64.02,64.02,63.848,63.872,108500000.0
2008-11-14 17:07:00,63.819,63.819,63.759,63.771,11470000.0
2008-11-14 17:08:00,63.786,63.843,63.765,63.765,113770000.0
2008-11-14 17:09:00,63.786,63.791,63.713,63.74,22390000.0
2008-11-14 17:10:00,63.73,63.743,63.71,63.721,13350000.0
2008-11-14 17:11:00,63.72,63.734,63.706,63.711,13750000.0
2008-11-14 17:12:00,63.739,63.744,63.634,63.669,126240000.0
2008-11-14 17:13:00,63.658,63.763,63.658,63.744,125900000.0
2008-11-14 17:14:00,63.764,63.766,63.679,63.679,8080000.0
2008-11-14 17:15:00,63.678,63.697,63.64,63.689,86670000.0
2008-11-14 17:16:00,63.726,63.777,63.707,63.733,105680000.0
2008-11-14 17:17:00,63.726,63.781,63.724,63.76,11460000.0
2008-11-14 17:18:00,63.758,63.758,63.654,63.666,10340000.0
2008-11-14 17:19:00,63.67,63.709,63.605,63.616,77040000.0
2008-11-14 17:20:00,63.598,63.684,63.582,63.624,31780000.0
2008-11-14 17:21:00,63.629,63.666,63.629,63.645,58860000.0
2008-11-14 17:22:00,63.658,63.69,63.638,63.69,86120000.0
2008-11-14 17:23:00,63.688,63.699,63.65,63.675,60390000.0
2008-11-14 17:24:00,63.686,63.686,63.611,63.66,66280000.0
2008-11-14 17:25:00,63.671,63.767,63.653,63.747,83750000.0
2008-11-14 17:26:00,63.743,63.757,63.691,63.737,70620000.0
2008-11-14 17:27:00,63.747,63.784,63.747,63.776,10370000.0
2008-11-14 17:28:00,63.738,63.773,63.714,63.724,77650000.0
2008-11-14 17:29:00,63.734,63.788,63.734,63.772,66060000.0
2008-11-14 17:30:00,63.77,63.795,63.746,63.76,86190000.0
2008-11-14 17:31:00,63.755,63.79,63.72,63.723,81210000.0
2008-11-14 17:32:00,63.72,63.807,63.707,63.707,33620000.0
2008-11-14 17:33:00,63.73,63.734,63.673,63.673,8830000.0
2008-11-14 17:34:00,63.667,63.685,63.647,63.647,12030000.0
2008-11-14 17:35:00,63.654,63.697,63.611,63.641,74780000.0
2008-11-14 17:36:00,63.677,63.705,63.663,63.702,16980000.0
2008-11-14 17:37:00,63.708,63.708,63.62,63.62,50800000.0
2008-11-14 17:38:00,63.615,63.622,63.583,63.583,128700000.0
2008-11-14 17:39:00,63.603,63.603,63.529,63.533,112060000.0
2008-11-14 17:40:00,63.527,63.54,63.505,63.54,19760000.0
2008-11-14 17:41:00,63.516,63.587,63.498,63.58,81120000.0
2008-11-14 17:42:00,63.559,63.574,63.519,63.52,18490000.0
2008-11-14 17:43:00,63.532,63.578,63.529,63.574,12480000.0
2008-11-14 17:44:00,63.555,63.577,63.52,63.55,35730000.0
2008-11-14 17:45:00,63.513,63.566,63.486,63.515,16530000.0
2008-11-14 17:46:00,63.509,63.551,63.497,63.519,57790000.0
2008-11-14 17:47:00,63.543,63.586,63.543,63.586,9460000.0
2008-11-14 17:48:00,63.594,63.609,63.564,63.587,31790000.0
2008-11-14 17:49:00,63.575,63.61,63.566,63.592,66000000.0
2008-11-14 17:50:00,63.605,63.637,63.58,63.597,37500000.0
2008-11-14 17:51:00,63.607,63.609,63.558,63.558,15100000.0
2008-11-14 17:52:00,63.532,63.559,63.477,63.524,87380000.0
2008-11-14 17:53:00,63.552,63.586,63.542,63.586,11720000.0
2008-11-14 17:54:00,63.602,63.602,63.528,63.583,44910000.0
2008-11-14 17:55:00,63.568,63.589,63.551,63.589,13750000.0
2008-11-14 17:56:00,63.577,63.577,63.5,63.529,71140000.0
2008-11-14 17:57:00,63.559,63.584,63.523,63.549,109270000.0
2008-11-14 17:58:00,63.532,63.552,63.517,63.542,13380000.0
2008-11-14 17:59:00,63.565,63.622,63.562,63.601,146050000.0
2008-11-14 18:00:00,63.606,63.618,63.56,63.595,62270000.0
2008-11-14 18:01:00,63.551,63.569,63.533,63.563,14770000.0
2008-11-14 18:02:00,63.576,63.576,63.52,63.545,40810000.0
2008-11-14 18:03:00,63.541,63.576,63.527,63.554,20360000.0
2008-11-14 18:04:00,63.56,63.588,63.529,63.588,53330000.0
2008-11-14 18:05:00,63.555,63.567,63.528,63.552,25200000.0
2008-11-14 18:06:00,63.581,63.581,63.546,63.575,23490000.0
2008-11-14 18:07:00,63.565,63.633,63.554,63.623,12850000.0
2008-11-14 18:08:00,63.656,63.668,63.641,63.649,43970000.0
2008-11-14 18:09:00,63.671,63.671,63.623,63.633,57060000.0
2008-11-14 18:10:00,63.656,63.656,63.609,63.609,36040000.0
2008-11-14 18:11:00,63.611,63.655,63.578,63.615,55580000.0
2008-11-14 18:12:00,63.626,63.655,63.619,63.642,17690000.0
2008-11-14 18:13:00,63.669,63.683,63.645,63.683,91460000.0
2008-11-14 18:14:00,63.686,63.693,63.665,63.689,22390000.0
2008-11-14 18:15:00,63.716,63.716,63.668,63.677,58760000.0
2008-11-14 18:16:00,63.665,63.668,63.634,63.666,45080000.0
2008-11-14 18:17:00,63.64,63.675,63.64,63.66,16850000.0
2008-11-14 18:18:00,63.634,63.704,63.631,63.697,17700000.0
2008-11-14 18:19:00,63.702,63.75,63.697,63.721,65740000.0
2008-11-14 18:20:00,63.744,63.744,63.685,63.685,67990000.0
2008-11-14 18:21:00,63.713,63.713,63.66,63.688,39510000.0
2008-11-14 18:22:00,63.714,63.724,63.674,63.693,12480000.0
2008-11-14 18:23:00,63.725,63.737,63.688,63.725,97440000.0
2008-11-14 18:24:00,63.761,63.761,63.703,63.703,49940000.0
2008-11-14 18:25:00,63.712,63.741,63.707,63.735,45820000.0
2008-11-14 18:26:00,63.753,63.796,63.753,63.778,10900000.0
2008-11-14 18:27:00,63.781,63.801,63.773,63.786,13570000.0
2008-11-14 18:35:00,63.718,63.73,63.687,63.713,17760000.0
2008-11-14 18:36:00,63.727,63.738,63.703,63.703,127560000.0
2008-11-14 18:37:00,63.714,63.714,63.669,63.69,115200000.0
2008-11-14 18:38:00,63.656,63.678,63.6,63.628,96110000.0
2008-11-14 18:39:00,63.654,63.693,63.618,63.682,101130000.0
2008-11-14 18:40:00,63.681,63.699,63.664,63.679,78000000.0
2008-11-14 18:41:00,63.665,63.67,63.615,63.618,70510000.0
2008-11-14 18:42:00,63.643,63.661,63.619,63.645,109850000.0
2008-11-14 18:43:00,63.61,63.65,63.61,63.642,65860000.0
2008-11-14 18:44:00,63.64,63.669,63.624,63.639,84100000.0
2008-11-14 18:45:00,63.654,63.666,63.621,63.621,10230000.0
2008-11-14 18:46:00,63.615,63.619,63.594,63.594,81370000.0
2008-11-14 18:47:00,63.594,63.614,63.55,63.553,72790000.0
2008-11-14 18:48:00,63.566,63.595,63.559,63.586,14200000.0
2008-11-14 18:49:00,63.589,63.629,63.569,63.597,99470000.0
2008-11-14 18:50:00,63.632,63.647,63.611,63.611,9810000.0
2008-11-14 18:51:00,63.641,63.641,63.581,63.584,12810000.0
2008-11-14 18:52:00,63.609,63.619,63.575,63.575,75140000.0
2008-11-14 18:58:00,63.489,63.509,63.469,63.496,85780000.0
2008-11-14 18:59:00,63.489,63.54,63.489,63.502,33390000.0
2008-11-14 19:00:00,63.542,63.542,63.456,63.456,10370000.0
2008-11-14 19:01:00,63.463,63.491,63.448,63.467,72510000.0
2008-11-14 19:02:00,63.462,63.492,63.454,63.454,46430000.0
2008-11-14 19:03:00,63.449,63.46,63.419,63.419,13370000.0
2008-11-14 19:04:00,63.406,63.429,63.393,63.424,12020000.0
2008-11-14 19:05:00,63.434,63.466,63.431,63.431,41610000.0
2008-11-14 19:06:00,63.444,63.444,63.394,63.394,10940000.0
2008-11-14 19:07:00,63.445,63.473,63.422,63.473,16790000.0
2008-11-14 19:08:00,63.467,63.493,63.457,63.47,106210000.0
2008-11-14 19:09:00,63.48,63.494,63.463,63.478,12070000.0
2008-11-14 19:10:00,63.494,63.507,63.479,63.506,16840000.0
2008-11-14 19:11:00,63.507,63.52,63.489,63.514,46910000.0
2008-11-14 19:12:00,63.524,63.524,63.466,63.497,75680000.0
2008-11-14 19:13:00,63.49,63.511,63.479,63.496,70580000.0
2008-11-14 19:14:00,63.495,63.542,63.479,63.542,51370000.0
2008-11-14 19:15:00,63.507,63.53,63.49,63.49,15020000.0
2008-11-14 19:16:00,63.469,63.496,63.443,63.462,56050000.0
2008-11-14 19:17:00,63.411,63.426,63.384,63.395,50440000.0
2008-11-14 19:18:00,63.435,63.442,63.391,63.394,19290000.0
2008-11-14 19:19:00,63.375,63.406,63.338,63.372,55860000.0
2008-11-14 19:20:00,63.364,63.405,63.362,63.388,98850000.0
2008-11-14 19:21:00,63.413,63.436,63.344,63.434,163520000.0
2008-11-14 19:22:00,63.437,63.483,63.437,63.483,81700000.0
2008-11-14 19:23:00,63.446,63.464,63.411,63.415,78630000.0
2008-11-14 19:24:00,63.426,63.433,63.411,63.433,11160000.0
2008-11-14 19:25:00,63.437,63.452,63.406,63.452,32290000.0
2008-11-14 19:26:00,63.429,63.468,63.418,63.453,41710000.0
2008-11-14 19:27:00,63.483,63.516,63.468,63.516,8450000.0
2008-11-14 19:28:00,63.53,63.55,63.514,63.531,108370000.0
2008-11-14 19:29:00,63.52,63.521,63.479,63.495,10340000.0
2008-11-14 19:30:00,63.516,63.516,63.486,63.497,52850000.0
2008-11-14 19:31:00,63.502,63.514,63.496,63.514,14090000.0
2008-11-14 19:32:00,63.506,63.525,63.459,63.487,48020000.0
2008-11-14 19:33:00,63.483,63.514,63.475,63.514,7510000.0
2008-11-14 19:34:00,63.513,63.513,63.488,63.499,78540000.0
2008-11-14 19:35:00,63.493,63.496,63.479,63.484,15480000.0
2008-11-14 19:36:00,63.533,63.551,63.499,63.551,80460000.0
2008-11-14 19:37:00,63.56,63.589,63.556,63.574,97580000.0
2008-11-14 19:38:00,63.581,63.594,63.581,63.589,106970000.0
2008-11-14 19:39:00,63.651,63.651,63.573,63.591,107980000.0
2008-11-14 19:40:00,63.587,63.615,63.587,63.595,13940000.0
2008-11-14 19:41:00,63.59,63.59,63.552,63.552,45220000.0
2008-11-14 19:42:00,63.569,63.569,63.517,63.524,40620000.0
2008-11-14 19:43:00,63.504,63.515,63.494,63.5,52500000.0
2008-11-14 19:44:00,63.506,63.51,63.485,63.505,30470000.0
2008-11-14 19:45:00,63.523,63.523,63.485,63.498,27250000.0
2008-11-14 19:46:00,63.518,63.562,63.513,63.548,42110000.0
2008-11-14 19:47:00,63.536,63.544,63.483,63.487,58370000.0
2008-11-14 19:48:00,63.52,63.52,63.468,63.48,113910000.0
2008-11-14 19:49:00,63.472,63.489,63.464,63.479,74770000.0
2008-11-14 19:50:00,63.476,63.52,63.466,63.51,74940000.0
2008-11-14 19:51:00,63.508,63.528,63.479,63.479,14690000.0
2008-11-14 19:52:00,63.5,63.512,63.486,63.486,141230000.0
2008-11-14 19:53:00,63.5,63.5,63.454,63.461,119910000.0
2008-11-14 19:54:00,63.467,63.493,63.434,63.434,145050000.0
2008-11-14 19:55:00,63.448,63.515,63.448,63.488,128000000.0
2008-11-14 19:56:00,63.511,63.517,63.487,63.5,13720000.0
2008-11-14 19:57:00,63.54,63.54,63.494,63.494,93940000.0
2008-11-14 19:58:00,63.498,63.539,63.49,63.493,77140000.0
2008-11-14 19:59:00,63.526,63.584,63.508,63.534,75670000.0
2008-11-14 20:00:00,63.551,63.554,63.514,63.532,18830000.0
2008-11-14 20:01:00,63.516,63.525,63.508,63.509,15250000.0
2008-11-14 20:02:00,63.514,63.514,63.473,63.478,12020000.0
2008-11-14 20:03:00,63.459,63.488,63.451,63.488,13190000.0
2008-11-14 20:04:00,63.469,63.482,63.453,63.453,86630000.0
2008-11-14 20:05:00,63.463,63.489,63.457,63.461,114330000.0
2008-11-14 20:06:00,63.465,63.481,63.453,63.453,8460000.0
2008-11-14 20:07:00,63.483,63.483,63.444,63.45,81210000.0
2008-11-14 20:08:00,63.471,63.49,63.468,63.469,13270000.0
2008-11-14 20:09:00,63.482,63.512,63.482,63.483,76790000.0
2008-11-14 20:10:00,63.472,63.5,63.472,63.486,54920000.0
2008-11-14 20:11:00,63.502,63.507,63.471,63.473,47940000.0
2008-11-14 20:12:00,63.459,63.49,63.447,63.447,97500000.0
2008-11-14 20:13:00,63.439,63.46,63.425,63.425,14270000.0
2008-11-14 20:14:00,63.429,63.452,63.398,63.43,88010000.0
2008-11-14 20:15:00,63.454,63.454,63.435,63.448,12620000.0
2008-11-14 20:16:00,63.481,63.516,63.461,63.51,67740000.0
2008-11-14 20:17:00,63.529,63.57,63.52,63.533,84050000.0
2008-11-14 20:18:00,63.583,63.609,63.546,63.609,51400000.0
2008-11-14 20:19:00,63.621,63.621,63.589,63.615,59420000.0
2008-11-14 20:20:00,63.579,63.6,63.564,63.594,98500000.0
2008-11-14 20:21:00,63.597,63.622,63.579,63.616,103360000.0
2008-11-14 20:22:00,63.585,63.62,63.564,63.564,86140000.0
2008-11-14 20:23:00,63.575,63.634,63.575,63.634,57760000.0
2008-11-14 20:24:00,63.669,63.694,63.648,63.694,76710000.0
2008-11-14 20:25:00,63.701,63.744,63.688,63.744,10890000.0
2008-11-14 20:26:00,63.728,63.75,63.712,63.722,64630000.0
2008-11-14 20:27:00,63.728,63.728,63.669,63.67,21090000.0
2008-11-14 20:28:00,63.698,63.806,63.698,63.806,9570000.0
2008-11-14 20:29:00,63.762,63.787,63.756,63.777,101200000.0
2008-11-14 20:30:00,63.772,63.779,63.722,63.774,80900000.0
2008-11-14 20:31:00,63.744,63.804,63.744,63.777,116180000.0
2008-11-14 20:32:00,63.774,63.806,63.76,63.775,128620000.0
2008-11-14 20:33:00,63.782,63.782,63.728,63.751,117620000.0
2008-11-14 20:34:00,63.71,63.795,63.71,63.734,125990000.0
2008-11-14 20:35:00,63.708,63.736,63.697,63.714,93500000.0
2008-11-14 20:36:00,63.749,63.752,63.706,63.748,34020000.0
2008-11-14 20:37:00,63.747,63.762,63.739,63.762,41700000.0
2008-11-14 20:38:00,63.769,63.771,63.723,63.729,97950000.0
2008-11-14 20:39:00,63.74,63.741,63.715,63.724,118080000.0
2008-11-14 20:40:00,63.71,63.763,63.71,63.749,76110000.0
2008-11-14 20:41:00,63.743,63.789,63.743,63.758,107710000.0
2008-11-14 20:42:00,63.786,63.786,63.736,63.736,124420000.0
2008-11-14 20:43:00,63.749,63.764,63.748,63.757,90300000.0
2008-11-14 20:44:00,63.733,63.733,63.707,63.707,103320000.0
2008-11-14 20:45:00,63.697,63.707,63.674,63.674,80350000.0
2008-11-14 20:46:00,63.657,63.682,63.642,63.682,78080000.0
2008-11-14 20:47:00,63.702,63.724,63.702,63.71,91850000.0
2008-11-14 20:48:00,63.748,63.766,63.717,63.766,135310000.0
2008-11-14 20:49:00,63.761,63.793,63.732,63.793,50980000.0
2008-11-14 20:50:00,63.798,63.821,63.784,63.799,111260000.0
2008-11-14 20:51:00,63.79,63.827,63.79,63.827,85740000.0
2008-11-14 20:52:00,63.821,63.863,63.821,63.863,111350000.0
2008-11-14 20:53:00,63.849,63.855,63.773,63.773,112200000.0
2008-11-14 20:54:00,63.803,63.825,63.782,63.824,94430000.0
2008-11-14 20:55:00,63.821,63.843,63.821,63.828,62750000.0
2008-11-14 20:56:00,63.827,63.84,63.814,63.814,66140000.0
2008-11-14 20:57:00,63.846,63.846,63.774,63.774,97680000.0
2008-11-14 20:58:00,63.772,63.777,63.726,63.73,61900000.0
2008-11-14 20:59:00,63.732,63.739,63.699,63.702,88500000.0
2008-11-14 21:00:00,63.721,63.721,63.654,63.654,64850000.0
2008-11-14 21:01:00,63.661,63.67,63.643,63.662,52420000.0
2008-11-14 21:02:00,63.686,63.715,63.686,63.704,103580000.0
2008-11-14 21:03:00,63.728,63.732,63.699,63.732,90530000.0
2008-11-14 21:04:00,63.735,63.744,63.715,63.718,78020000.0
2008-11-14 21:05:00,63.733,63.777,63.733,63.762,58950000.0
2008-11-14 21:06:00,63.811,63.811,63.775,63.797,53530000.0
2008-11-14 21:07:00,63.799,63.846,63.799,63.823,69460000.0
2008-11-14 21:08:00,63.838,63.845,63.718,63.724,120210000.0
2008-11-14 21:09:00,63.856,63.856,63.678,63.726,126920000.0
2008-11-14 21:10:00,63.723,63.725,63.656,63.662,97120000.0
2008-11-14 21:11:00,63.716,63.72,63.653,63.72,101310000.0
2008-11-14 21:12:00,63.658,63.787,63.658,63.787,99240000.0
2008-11-14 21:13:00,63.783,63.796,63.769,63.769,10150000.0
2008-11-14 21:14:00,63.767,63.777,63.722,63.732,95440000.0
2008-11-14 21:15:00,63.803,63.803,63.74,63.777,62400000.0
2008-11-14 21:16:00,63.813,63.848,63.802,63.832,61810000.0
2008-11-14 21:17:00,63.857,63.892,63.83,63.892,50780000.0
2008-11-14 21:18:00,63.889,63.939,63.878,63.894,80850000.0
2008-11-14 21:19:00,63.933,63.989,63.913,63.971,117890000.0
2008-11-14 21:20:00,64.016,64.043,63.979,64.016,146260000.0
2008-11-14 21:21:00,64.006,64.006,63.972,63.98,95050000.0
2008-11-14 21:22:00,63.987,64.043,63.965,64.036,99120000.0
2008-11-14 21:23:00,64.013,64.026,63.978,64.011,102610000.0
2008-11-14 21:24:00,64.031,64.068,64.008,64.068,106530000.0
2008-11-14 21:25:00,64.09,64.129,64.09,64.102,125480000.0
2008-11-14 21:26:00,64.09,64.09,64.068,64.088,87040000.0
2008-11-14 21:27:00,64.079,64.099,64.066,64.066,70160000.0
2008-11-14 21:28:00,64.044,64.05,64.032,64.042,57130000.0
2008-11-14 21:29:00,64.039,64.075,64.026,64.065,119790000.0
2008-11-14 21:30:00,64.104,64.104,64.025,64.043,175890000.0
2008-11-14 21:31:00,64.017,64.02,63.983,64.0,120470000.0
2008-11-14 21:32:00,63.961,63.963,63.898,63.956,86490000.0
2008-11-14 21:33:00,63.994,63.994,63.968,63.989,86610000.0
2008-11-14 21:34:00,63.981,63.997,63.969,63.981,94820000.0
2008-11-14 21:35:00,63.995,64.016,63.986,64.01,90660000.0
2008-11-14 21:36:00,64.034,64.045,63.989,64.045,112070000.0
2008-11-14 21:37:00,64.068,64.077,64.045,64.077,148510000.0
2008-11-14 21:38:00,64.082,64.106,64.082,64.083,97660000.0
2008-11-14 21:39:00,64.091,64.115,64.047,64.047,134410000.0
2008-11-14 21:40:00,64.059,64.114,64.059,64.107,108200000.0
2008-11-14 21:41:00,64.106,64.135,64.106,64.135,98680000.0
2008-11-14 21:42:00,64.152,64.152,64.09,64.124,56410000.0
2008-11-14 21:43:00,64.12,64.152,64.12,64.152,46880000.0
2008-11-14 21:44:00,64.126,64.139,64.104,64.13,111100000.0
2008-11-14 21:45:00,64.172,64.179,64.144,64.161,87830000.0
2008-11-14 21:46:00,64.154,64.177,64.141,64.156,89870000.0
2008-11-14 21:47:00,64.144,64.167,64.124,64.137,83150000.0
2008-11-14 21:48:00,64.176,64.186,64.138,64.143,74480000.0
2008-11-14 21:49:00,64.149,64.178,64.147,64.174,95250000.0
2008-11-14 21:50:00,64.153,64.159,64.126,64.129,102540000.0
2008-11-14 21:51:00,64.116,64.149,64.097,64.132,70240000.0
2008-11-14 21:52:00,64.153,64.182,64.15,64.163,94560000.0
2008-11-14 21:53:00,64.171,64.171,64.152,64.157,69550000.0
2008-11-14 21:54:00,64.201,64.201,64.158,64.168,117570000.0
2008-11-14 21:55:00,64.181,64.191,64.17,64.177,99070000.0
2008-11-14 21:56:00,64.193,64.197,64.154,64.165,104290000.0
2008-11-14 21:57:00,64.174,64.187,64.148,64.159,56180000.0
2008-11-14 21:58:00,64.19,64.258,64.178,64.242,34870000.0
2008-11-14 21:59:00,64.248,64.258,64.211,64.258,89890000.0
2008-11-14 22:00:00,64.285,64.295,64.25,64.25,78150000.0
2008-11-14 22:01:00,64.253,64.267,64.229,64.262,64170000.0
2008-11-14 22:02:00,64.247,64.252,64.241,64.248,89450000.0
2008-11-14 22:03:00,64.258,64.271,64.236,64.247,107260000.0
2008-11-14 22:04:00,64.228,64.236,64.181,64.203,72490000.0
2008-11-14 22:05:00,64.201,64.207,64.148,64.15,92200000.0
2008-11-14 22:06:00,64.157,64.177,64.136,64.158,59990000.0
2008-11-14 22:07:00,64.175,64.252,64.172,64.241,94920000.0
2008-11-14 22:08:00,64.239,64.268,64.216,64.268,102620000.0
2008-11-14 22:09:00,64.268,64.295,64.254,64.264,85550000.0
2008-11-14 22:10:00,64.251,64.314,64.251,64.303,63680000.0
2008-11-14 22:11:00,64.3,64.309,64.284,64.284,49360000.0
2008-11-14 22:12:00,64.285,64.301,64.244,64.293,114520000.0
2008-11-14 22:13:00,64.313,64.342,64.306,64.313,104710000.0
2008-11-14 22:14:00,64.3,64.313,64.284,64.291,114330000.0
2008-11-14 22:15:00,64.275,64.342,64.275,64.342,121610000.0
2008-11-14 22:16:00,64.356,64.358,64.334,64.344,144040000.0
2008-11-14 22:17:00,64.338,64.386,64.338,64.385,94440000.0
2008-11-14 22:18:00,64.407,64.407,64.318,64.318,99110000.0
2008-11-14 22:19:00,64.314,64.32,64.287,64.287,91120000.0
2008-11-14 22:20:00,64.294,64.336,64.281,64.331,78020000.0
2008-11-14 22:21:00,64.364,64.364,64.319,64.339,76160000.0
2008-11-14 22:22:00,64.349,64.397,64.335,64.397,103700000.0
2008-11-14 22:23:00,64.406,64.406,64.341,64.349,68200000.0
2008-11-14 22:24:00,64.376,64.376,64.277,64.277,84100000.0
2008-11-14 22:25:00,64.28,64.308,64.27,64.304,90730000.0
2008-11-14 22:26:00,64.29,64.339,64.28,64.29,71670000.0
2008-11-14 22:27:00,64.302,64.302,64.229,64.229,113170000.0
2008-11-14 22:28:00,64.195,64.201,64.166,64.195,71990000.0
2008-11-14 22:29:00,64.208,64.225,64.197,64.218,62320000.0
2008-11-14 22:30:00,64.232,64.232,64.206,64.212,120830000.0
2008-11-14 22:31:00,64.194,64.2,64.163,64.163,93560000.0
2008-11-14 22:32:00,64.139,64.144,64.076,64.076,90220000.0
2008-11-14 22:33:00,64.1,64.125,64.066,64.125,76440000.0
2008-11-14 22:34:00,64.126,64.147,64.097,64.14,55250000.0
2008-11-14 22:35:00,64.136,64.177,64.12,64.169,95310000.0
2008-11-14 22:36:00,64.209,64.262,64.175,64.23,58640000.0
2008-11-14 22:37:00,64.245,64.245,64.211,64.23,96550000.0
2008-11-14 22:38:00,64.217,64.221,64.173,64.211,94870000.0
2008-11-14 22:39:00,64.24,64.24,64.18,64.217,117370000.0
2008-11-14 22:40:00,64.221,64.221,64.184,64.209,56680000.0
2008-11-14 22:41:00,64.199,64.213,64.193,64.197,53610000.0
2008-11-14 22:42:00,64.237,64.237,64.102,64.124,96090000.0
2008-11-14 22:43:00,64.136,64.136,64.084,64.092,142290000.0
2008-11-14 22:44:00,64.079,64.116,64.068,64.087,114730000.0
2008-11-14 22:45:00,64.085,64.125,64.085,64.116,96280000.0
2008-11-14 22:46:00,64.128,64.14,64.115,64.115,89620000.0
2008-11-14 22:47:00,64.128,64.183,64.128,64.183,90480000.0
2008-11-14 22:48:00,64.225,64.225,64.172,64.207,113370000.0
2008-11-14 22:49:00,64.227,64.316,64.223,64.268,76860000.0
2008-11-14 22:50:00,64.254,64.254,64.227,64.236,62200000.0
2008-11-14 22:51:00,64.268,64.272,64.229,64.24,27500000.0
2008-11-14 22:52:00,64.245,64.258,64.215,64.215,56090000.0
2008-11-14 22:53:00,64.215,64.215,64.177,64.183,87110000.0
2008-11-14 22:54:00,64.207,64.207,64.133,64.133,65590000.0
2008-11-14 22:55:00,64.132,64.132,64.084,64.084,71010000.0
2008-11-14 22:56:00,64.065,64.069,64.026,64.041,89670000.0
2008-11-14 22:57:00,64.08,64.08,64.035,64.035,68210000.0
2008-11-14 22:58:00,64.01,64.01,63.965,63.972,74930000.0
2008-11-14 22:59:00,63.974,63.974,63.934,63.937,93550000.0
2008-11-14 23:00:00,63.998,63.998,63.903,63.919,67550000.0
2008-11-14 23:01:00,63.884,63.884,63.869,63.882,94940000.0
2008-11-14 23:02:00,63.875,63.891,63.867,63.867,73350000.0
2008-11-14 23:03:00,63.878,63.878,63.83,63.833,40610000.0
2008-11-14 23:04:00,63.81,63.81,63.754,63.754,71600000.0
2008-11-14 23:05:00,63.756,63.763,63.74,63.748,59570000.0
2008-11-14 23:06:00,63.798,63.798,63.714,63.729,81380000.0
2008-11-14 23:07:00,63.71,63.714,63.701,63.708,48390000.0
2008-11-14 23:08:00,63.702,63.752,63.702,63.72,76070000.0
2008-11-14 23:09:00,63.73,63.763,63.724,63.763,118140000.0
2008-11-14 23:10:00,63.792,63.805,63.792,63.799,120730000.0
2008-11-14 23:11:00,63.811,63.814,63.8,63.814,59800000.0
2008-11-14 23:12:00,63.849,63.849,63.809,63.838,101160000.0
2008-11-14 23:13:00,63.849,63.863,63.849,63.858,89890000.0
2008-11-14 23:14:00,63.87,63.903,63.87,63.888,83230000.0
2008-11-14 23:15:00,63.918,63.918,63.835,63.835,28280000.0
2008-11-14 23:16:00,63.847,63.858,63.825,63.842,47550000.0
2008-11-14 23:17:00,63.829,63.83,63.806,63.81,45530000.0
2008-11-14 23:18:00,63.811,63.824,63.786,63.786,8830000.0
2008-11-14 23:19:00,63.759,63.764,63.759,63.759,50690000.0
2008-11-14 23:20:00,63.768,63.772,63.754,63.766,51930000.0
2008-11-14 23:21:00,63.794,63.805,63.747,63.747,43050000.0
2008-11-14 23:22:00,63.73,63.748,63.72,63.735,110500000.0
2008-11-14 23:23:00,63.725,63.739,63.698,63.726,68140000.0
2008-11-14 23:24:00,63.762,63.791,63.729,63.791,45020000.0
2008-11-14 23:25:00,63.789,63.835,63.775,63.775,49720000.0
2008-11-14 23:26:00,63.768,63.815,63.768,63.811,43150000.0
2008-11-14 23:27:00,63.853,63.858,63.818,63.829,82470000.0
2008-11-14 23:28:00,63.821,63.856,63.82,63.847,95150000.0
2008-11-14 23:29:00,63.863,63.901,63.863,63.883,100680000.0
2008-11-14 23:30:00,63.907,63.907,63.841,63.841,146410000.0
2008-11-14 23:31:00,63.861,63.904,63.856,63.88,44370000.0
2008-11-14 23:32:00,63.859,63.874,63.859,63.874,58770000.0
2008-11-14 23:33:00,63.916,63.916,63.909,63.916,40140000.0
2008-11-14 23:34:00,63.93,63.93,63.902,63.902,37380000.0
2008-11-14 23:35:00,63.869,63.885,63.857,63.867,39020000.0
2008-11-14 23:36:00,63.888,63.888,63.857,63.86,20370000.0
2008-11-14 23:37:00,63.86,63.867,63.849,63.849,18410000.0
2008-11-14 23:38:00,63.836,63.841,63.818,63.822,68430000.0
2008-11-14 23:39:00,63.851,63.851,63.814,63.814,37780000.0
2008-11-14 23:40:00,63.822,63.841,63.82,63.838,65910000.0
2008-11-14 23:41:00,63.816,63.829,63.789,63.804,36690000.0
2008-11-14 23:42:00,63.834,63.851,63.808,63.822,64850000.0
2008-11-14 23:43:00,63.856,63.864,63.842,63.842,36690000.0
2008-11-14 23:44:00,63.874,63.887,63.835,63.887,78740000.0
2008-11-14 23:45:00,63.882,63.887,63.825,63.825,82540000.0
2008-11-14 23:46:00,63.842,63.897,63.839,63.889,43740000.0
2008-11-14 23:47:00,63.907,63.94,63.898,63.94,39410000.0
2008-11-14 23:48:00,63.968,63.968,63.917,63.926,19760000.0
2008-11-14 23:49:00,63.934,63.968,63.931,63.932,40850000.0
2008-11-14 23:50:00,63.912,63.912,63.881,63.881,76340000.0
2008-11-14 23:51:00,63.871,63.879,63.844,63.844,58210000.0
2008-11-14 23:52:00,63.818,63.834,63.804,63.834,39950000.0
2008-11-14 23:53:00,63.83,63.839,63.83,63.836,97580000.0
2008-11-14 23:54:00,63.862,63.862,63.816,63.816,88480000.0
2008-11-14 23:55:00,63.805,63.826,63.805,63.826,42000000.0
2008-11-14 23:56:00,63.842,63.896,63.831,63.85,41550000.0
2008-11-14 23:57:00,63.884,63.884,63.854,63.854,35740000.0
2008-11-14 23:58:00,63.858,63.915,63.827,63.91,84980000.0
2008-11-14 23:59:00,63.904,63.904,63.886,63.903,102500000.0
2008-11-17 02:01:00,63.138,63.139,63.137,63.137,33970000.0
2008-11-17 02:02:00,63.164,63.188,63.164,63.188,54050000.0
2008-11-17 02:03:00,63.168,63.171,63.155,63.17,57310000.0
2008-11-17 02:04:00,63.171,63.179,63.169,63.175,79000000.0
2008-11-17 02:05:00,63.21,63.217,63.205,63.215,52490000.0
2008-11-17 02:06:00,63.225,63.225,63.219,63.222,77030000.0
2008-11-17 02:07:00,63.196,63.198,63.192,63.195,96800000.0
2008-11-17 02:08:00,63.172,63.174,63.164,63.164,87900000.0
2008-11-17 02:10:00,63.106,63.109,63.106,63.107,40700000.0
2008-11-17 02:11:00,63.099,63.1,63.097,63.099,76970000.0
2008-11-17 02:12:00,63.054,63.054,63.01,63.018,77250000.0
2008-11-17 02:13:00,63.058,63.059,63.057,63.058,67120000.0
2008-11-17 02:14:00,63.089,63.089,63.073,63.073,70250000.0
2008-11-17 02:15:00,63.066,63.114,63.066,63.108,73190000.0
2008-11-17 02:16:00,63.105,63.106,63.08,63.08,98600000.0
2008-11-17 02:17:00,63.146,63.172,63.145,63.172,48070000.0
2008-11-17 02:18:00,63.188,63.192,63.165,63.165,63690000.0
2008-11-17 02:19:00,63.143,63.146,63.133,63.133,72580000.0
2008-11-17 02:20:00,63.135,63.144,63.124,63.125,73240000.0
2008-11-17 02:21:00,63.14,63.153,63.128,63.137,84840000.0
2008-11-17 02:22:00,63.131,63.144,63.124,63.144,111510000.0
2008-11-17 02:23:00,63.144,63.169,63.138,63.169,98140000.0
2008-11-17 02:24:00,63.197,63.221,63.178,63.22,110820000.0
2008-11-17 02:25:00,63.198,63.203,63.184,63.203,57110000.0
2008-11-17 02:26:00,63.192,63.192,63.167,63.167,56290000.0
2008-11-17 02:27:00,63.182,63.184,63.153,63.175,64460000.0
2008-11-17 02:28:00,63.166,63.186,63.154,63.154,73030000.0
2008-11-17 02:29:00,63.156,63.158,63.151,63.157,74950000.0
2008-11-17 02:30:00,63.197,63.197,63.182,63.192,81560000.0
2008-11-17 02:31:00,63.2,63.202,63.16,63.16,90770000.0
2008-11-17 02:32:00,63.139,63.139,63.107,63.107,54900000.0
2008-11-17 02:33:00,63.117,63.117,63.096,63.098,121490000.0
2008-11-17 02:34:00,63.098,63.112,63.084,63.091,130390000.0
2008-11-17 02:35:00,63.069,63.1,63.068,63.088,140840000.0
2008-11-17 02:36:00,63.109,63.109,63.086,63.086,143210000.0
2008-11-17 02:37:00,63.088,63.088,63.075,63.075,77040000.0
2008-11-17 02:38:00,63.091,63.097,63.09,63.092,71040000.0
2008-11-17 02:39:00,63.105,63.105,63.069,63.069,70640000.0
2008-11-17 02:40:00,63.063,63.063,63.04,63.04,102990000.0
2008-11-17 02:41:00,63.043,63.043,63.025,63.035,68810000.0
2008-11-17 02:42:00,63.073,63.078,63.052,63.066,41540000.0
2008-11-17 02:43:00,63.059,63.063,63.05,63.058,28180000.0
2008-11-17 02:44:00,63.053,63.063,63.053,63.06,28870000.0
2008-11-17 02:45:00,63.096,63.096,63.091,63.092,52150000.0
2008-11-17 02:46:00,63.067,63.078,63.054,63.057,39910000.0
2008-11-17 02:47:00,63.073,63.089,63.066,63.066,42920000.0
2008-11-17 02:48:00,63.077,63.09,63.056,63.09,77980000.0
2008-11-17 02:49:00,63.114,63.158,63.105,63.146,82290000.0
2008-11-17 02:50:00,63.143,63.155,63.142,63.149,104400000.0
2008-11-17 02:51:00,63.185,63.234,63.169,63.234,115800000.0
2008-11-17 02:52:00,63.221,63.221,63.188,63.202,54860000.0
2008-11-17 02:53:00,63.216,63.253,63.216,63.24,154660000.0
2008-11-17 02:54:00,63.288,63.288,63.23,63.23,85610000.0
2008-11-17 02:55:00,63.258,63.259,63.25,63.259,57370000.0
2008-11-17 02:56:00,63.247,63.256,63.237,63.246,63020000.0
2008-11-17 02:57:00,63.267,63.269,63.254,63.269,9200000.0
2008-11-17 02:58:00,63.288,63.294,63.282,63.283,42210000.0
2008-11-17 02:59:00,63.27,63.283,63.264,63.27,40880000.0
2008-11-17 03:00:00,63.277,63.277,63.246,63.251,94880000.0
2008-11-17 03:01:00,63.259,63.264,63.251,63.263,119440000.0
2008-11-17 03:02:00,63.259,63.296,63.248,63.292,50050000.0
2008-11-17 03:03:00,63.253,63.253,63.229,63.234,35160000.0
2008-11-17 03:04:00,63.247,63.252,63.243,63.252,32810000.0
2008-11-17 03:05:00,63.237,63.239,63.226,63.23,77300000.0
2008-11-17 03:06:00,63.299,63.299,63.23,63.231,74600000.0
2008-11-17 03:07:00,63.217,63.222,63.209,63.222,161080000.0
2008-11-17 03:08:00,63.216,63.216,63.21,63.216,97300000.0
2008-11-17 03:09:00,63.243,63.243,63.231,63.236,86210000.0
2008-11-17 03:10:00,63.247,63.258,63.244,63.25,46410000.0
2008-11-17 03:11:00,63.27,63.271,63.261,63.261,47650000.0
2008-11-17 03:12:00,63.313,63.316,63.243,63.284,63270000.0
2008-11-17 03:13:00,63.238,63.239,63.236,63.236,55790000.0
2008-11-17 03:14:00,63.239,63.239,63.225,63.228,47200000.0
2008-11-17 03:15:00,63.261,63.263,63.246,63.249,78740000.0
2008-11-17 03:16:00,63.266,63.27,63.266,63.269,80920000.0
2008-11-17 03:17:00,63.305,63.324,63.299,63.312,41500000.0
2008-11-17 03:18:00,63.341,63.341,63.323,63.338,75960000.0
2008-11-17 03:19:00,63.353,63.398,63.353,63.398,41250000.0
2008-11-17 03:20:00,63.377,63.423,63.37,63.422,95850000.0
2008-11-17 03:21:00,63.396,63.396,63.32,63.32,75670000.0
2008-11-17 03:22:00,63.321,63.351,63.321,63.331,54380000.0
2008-11-17 03:23:00,63.339,63.35,63.333,63.339,46850000.0
2008-11-17 03:24:00,63.351,63.351,63.333,63.333,130700000.0
2008-11-17 03:25:00,63.322,63.343,63.322,63.335,108350000.0
2008-11-17 03:26:00,63.354,63.37,63.348,63.363,66230000.0
2008-11-17 03:27:00,63.416,63.416,63.378,63.404,69360000.0
2008-11-17 03:28:00,63.415,63.421,63.384,63.39,51600000.0
2008-11-17 03:29:00,63.403,63.403,63.389,63.401,27120000.0
2008-11-17 03:30:00,63.421,63.421,63.396,63.396,84620000.0
2008-11-17 03:31:00,63.393,63.393,63.382,63.382,101450000.0
2008-11-17 03:32:00,63.37,63.377,63.37,63.373,91050000.0
2008-11-17 03:33:00,63.386,63.386,63.356,63.362,76830000.0
2008-11-17 03:34:00,63.339,63.343,63.333,63.338,100540000.0
2008-11-17 03:35:00,63.348,63.351,63.346,63.35,127450000.0
2008-11-17 03:36:00,63.433,63.433,63.369,63.369,82420000.0
2008-11-17 03:37:00,63.361,63.408,63.361,63.408,103700000.0
2008-11-17 03:38:00,63.427,63.432,63.416,63.428,83770000.0
2008-11-17 03:39:00,63.451,63.451,63.435,63.435,95800000.0
2008-11-17 03:40:00,63.414,63.432,63.408,63.432,68960000.0
2008-11-17 03:41:00,63.429,63.437,63.428,63.428,76800000.0
2008-11-17 03:42:00,63.523,63.523,63.46,63.467,95140000.0
2008-11-17 03:43:00,63.467,63.536,63.467,63.518,70620000.0
2008-11-17 03:44:00,63.514,63.523,63.502,63.522,93660000.0
2008-11-17 03:45:00,63.547,63.567,63.529,63.542,54290000.0
2008-11-17 03:46:00,63.531,63.538,63.53,63.534,101740000.0
2008-11-17 03:47:00,63.541,63.541,63.519,63.519,80620000.0
2008-11-17 03:48:00,63.512,63.53,63.496,63.528,76740000.0
2008-11-17 03:49:00,63.528,63.537,63.517,63.528,101210000.0
2008-11-17 03:50:00,63.525,63.542,63.525,63.535,95590000.0
2008-11-17 03:51:00,63.58,63.58,63.524,63.524,98560000.0
2008-11-17 03:52:00,63.524,63.526,63.513,63.513,119140000.0
2008-11-17 03:53:00,63.493,63.497,63.475,63.475,72270000.0
2008-11-17 03:54:00,63.535,63.535,63.5,63.524,87860000.0
2008-11-17 03:55:00,63.519,63.541,63.514,63.54,66670000.0
2008-11-17 03:56:00,63.557,63.569,63.553,63.559,94530000.0
2008-11-17 03:57:00,63.589,63.638,63.564,63.601,58010000.0
2008-11-17 03:58:00,63.622,63.636,63.616,63.616,75080000.0
2008-11-17 03:59:00,63.611,63.638,63.611,63.638,66240000.0
2008-11-17 04:00:00,63.675,63.687,63.644,63.661,102190000.0
2008-11-17 04:01:00,63.674,63.697,63.67,63.68,89130000.0
2008-11-17 04:02:00,63.679,63.701,63.679,63.684,41250000.0
2008-11-17 04:03:00,63.685,63.691,63.656,63.656,47540000.0
2008-11-17 04:04:00,63.654,63.674,63.641,63.65,44640000.0
2008-11-17 04:05:00,63.638,63.642,63.618,63.619,83500000.0
2008-11-17 04:06:00,63.631,63.658,63.629,63.638,98860000.0
2008-11-17 04:07:00,63.626,63.648,63.618,63.648,41330000.0
2008-11-17 04:08:00,63.63,63.645,63.609,63.619,60460000.0
2008-11-17 04:09:00,63.611,63.611,63.586,63.599,74440000.0
2008-11-17 04:10:00,63.573,63.582,63.573,63.582,40710000.0
2008-11-17 04:11:00,63.546,63.546,63.532,63.546,20170000.0
2008-11-17 04:12:00,63.533,63.55,63.533,63.538,31750000.0
2008-11-17 04:13:00,63.557,63.615,63.557,63.588,56360000.0
2008-11-17 04:14:00,63.612,63.65,63.607,63.649,88790000.0
2008-11-17 04:15:00,63.672,63.679,63.643,63.643,81320000.0
2008-11-17 04:16:00,63.648,63.653,63.634,63.648,40440000.0
2008-11-17 04:17:00,63.645,63.646,63.623,63.644,70520000.0
2008-11-17 04:18:00,63.63,63.637,63.614,63.623,31130000.0
2008-11-17 04:19:00,63.638,63.642,63.615,63.631,67640000.0
2008-11-17 04:20:00,63.642,63.649,63.615,63.624,37570000.0
2008-11-17 04:21:00,63.643,63.648,63.625,63.64,70370000.0
2008-11-17 04:22:00,63.622,63.631,63.621,63.621,22380000.0
2008-11-17 04:23:00,63.637,63.653,63.633,63.638,18460000.0
2008-11-17 04:24:00,63.651,63.651,63.633,63.649,43760000.0
2008-11-17 04:25:00,63.639,63.639,63.601,63.607,37990000.0
2008-11-17 04:26:00,63.598,63.603,63.564,63.579,44120000.0
2008-11-17 04:27:00,63.567,63.57,63.552,63.559,59090000.0
2008-11-17 04:28:00,63.57,63.596,63.565,63.596,47910000.0
2008-11-17 04:29:00,63.605,63.605,63.579,63.597,151600000.0
2008-11-17 04:30:00,63.614,63.615,63.602,63.614,92940000.0
2008-11-17 04:31:00,63.583,63.587,63.55,63.55,99820000.0
2008-11-17 04:32:00,63.55,63.551,63.533,63.533,79200000.0
2008-11-17 04:33:00,63.553,63.557,63.538,63.557,42290000.0
2008-11-17 04:34:00,63.551,63.551,63.514,63.533,48330000.0
2008-11-17 04:35:00,63.539,63.541,63.516,63.541,50650000.0
2008-11-17 04:36:00,63.54,63.54,63.523,63.524,66850000.0
2008-11-17 04:37:00,63.533,63.545,63.522,63.529,101520000.0
2008-11-17 04:38:00,63.521,63.526,63.52,63.526,44760000.0
2008-11-17 04:39:00,63.556,63.577,63.551,63.56,48480000.0
2008-11-17 04:40:00,63.56,63.568,63.545,63.557,53020000.0
2008-11-17 04:41:00,63.544,63.544,63.541,63.541,11270000.0
2008-11-17 04:42:00,63.553,63.556,63.512,63.529,43100000.0
2008-11-17 04:43:00,63.493,63.506,63.493,63.495,39370000.0
2008-11-17 04:44:00,63.526,63.53,63.505,63.518,29210000.0
2008-11-17 04:45:00,63.518,63.519,63.479,63.495,91690000.0
2008-11-17 04:46:00,63.475,63.485,63.458,63.482,96130000.0
2008-11-17 04:47:00,63.488,63.498,63.475,63.498,91840000.0
2008-11-17 04:48:00,63.499,63.51,63.486,63.502,55830000.0
2008-11-17 04:49:00,63.503,63.522,63.503,63.516,112270000.0
2008-11-17 04:50:00,63.519,63.533,63.505,63.516,110940000.0
2008-11-17 04:51:00,63.537,63.538,63.515,63.538,78290000.0
2008-11-17 04:52:00,63.537,63.569,63.529,63.556,44560000.0
2008-11-17 04:53:00,63.564,63.577,63.554,63.566,77310000.0
2008-11-17 04:54:00,63.574,63.587,63.555,63.561,59180000.0
2008-11-17 04:55:00,63.575,63.583,63.569,63.58,79950000.0
2008-11-17 04:56:00,63.559,63.566,63.553,63.56,36500000.0
2008-11-17 04:57:00,63.582,63.586,63.557,63.572,70620000.0
2008-11-17 04:58:00,63.532,63.55,63.526,63.55,92620000.0
2008-11-17 04:59:00,63.543,63.544,63.529,63.544,69790000.0
2008-11-17 05:00:00,63.561,63.561,63.54,63.552,84770000.0
2008-11-17 05:01:00,63.558,63.559,63.556,63.558,75640000.0
2008-11-17 05:02:00,63.525,63.542,63.517,63.531,63200000.0
2008-11-17 05:03:00,63.521,63.543,63.518,63.52,89360000.0
2008-11-17 05:04:00,63.542,63.542,63.515,63.532,71510000.0
2008-11-17 05:05:00,63.536,63.536,63.531,63.531,60620000.0
2008-11-17 05:06:00,63.55,63.577,63.547,63.565,88130000.0
2008-11-17 05:07:00,63.576,63.591,63.556,63.572,57010000.0
2008-11-17 05:08:00,63.588,63.599,63.571,63.599,27050000.0
2008-11-17 05:09:00,63.599,63.599,63.585,63.591,67410000.0
2008-11-17 05:10:00,63.582,63.599,63.572,63.579,90160000.0
2008-11-17 05:11:00,63.597,63.61,63.574,63.589,117810000.0
2008-11-17 05:12:00,63.606,63.623,63.571,63.621,94980000.0
2008-11-17 05:13:00,63.65,63.671,63.648,63.657,90940000.0
2008-11-17 05:14:00,63.655,63.671,63.644,63.664,99840000.0
2008-11-17 05:15:00,63.657,63.657,63.627,63.642,106990000.0
2008-11-17 05:16:00,63.633,63.699,63.628,63.699,128960000.0
2008-11-17 05:17:00,63.731,63.739,63.697,63.735,101840000.0
2008-11-17 05:18:00,63.745,63.745,63.713,63.734,58780000.0
2008-11-17 05:19:00,63.71,63.719,63.696,63.714,55580000.0
2008-11-17 05:20:00,63.714,63.714,63.684,63.684,122200000.0
2008-11-17 05:21:00,63.691,63.703,63.674,63.686,96360000.0
2008-11-17 05:22:00,63.694,63.718,63.694,63.715,102260000.0
2008-11-17 05:23:00,63.706,63.709,63.663,63.688,62760000.0
2008-11-17 05:24:00,63.701,63.722,63.695,63.722,91790000.0
2008-11-17 05:25:00,63.722,63.758,63.716,63.726,55460000.0
2008-11-17 05:26:00,63.745,63.77,63.745,63.749,73430000.0
2008-11-17 05:27:00,63.768,63.773,63.754,63.773,90090000.0
2008-11-17 05:28:00,63.798,63.802,63.782,63.79,97060000.0
2008-11-17 05:29:00,63.801,63.804,63.782,63.802,117330000.0
2008-11-17 05:30:00,63.822,63.832,63.811,63.825,64290000.0
2008-11-17 05:31:00,63.828,63.837,63.823,63.829,69550000.0
2008-11-17 05:32:00,63.834,63.835,63.807,63.813,115640000.0
2008-11-17 05:33:00,63.824,63.824,63.804,63.82,70040000.0
2008-11-17 05:34:00,63.799,63.799,63.764,63.774,87580000.0
2008-11-17 05:35:00,63.794,63.794,63.774,63.774,73920000.0
2008-11-17 05:36:00,63.794,63.794,63.778,63.793,74280000.0
2008-11-17 05:37:00,63.772,63.809,63.771,63.781,109400000.0
2008-11-17 05:38:00,63.796,63.832,63.796,63.832,75170000.0
2008-11-17 05:39:00,63.81,63.823,63.803,63.823,73890000.0
2008-11-17 05:40:00,63.831,63.837,63.814,63.832,97320000.0
2008-11-17 05:41:00,63.822,63.838,63.82,63.828,103270000.0
2008-11-17 05:42:00,63.841,63.841,63.815,63.821,85630000.0
2008-11-17 05:43:00,63.832,63.838,63.809,63.836,143850000.0
2008-11-17 05:44:00,63.825,63.843,63.825,63.838,117310000.0
2008-11-17 05:45:00,63.871,63.878,63.834,63.872,112060000.0
2008-11-17 05:46:00,63.875,63.877,63.861,63.875,96340000.0
2008-11-17 05:47:00,63.866,63.889,63.866,63.889,120450000.0
2008-11-17 05:48:00,63.898,63.925,63.877,63.925,48810000.0
2008-11-17 05:49:00,63.937,63.937,63.913,63.926,54360000.0
2008-11-17 05:50:00,63.928,63.952,63.925,63.952,90790000.0
2008-11-17 05:51:00,63.983,64.039,63.97,64.039,107930000.0
2008-11-17 05:52:00,64.023,64.041,64.005,64.033,99160000.0
2008-11-17 05:53:00,64.024,64.03,64.011,64.03,61520000.0
2008-11-17 05:54:00,64.04,64.041,64.007,64.023,89740000.0
2008-11-17 05:55:00,64.022,64.022,64.003,64.014,62740000.0
2008-11-17 05:56:00,64.002,64.019,63.983,64.018,115900000.0
2008-11-17 05:57:00,64.024,64.048,64.015,64.04,91060000.0
2008-11-17 05:58:00,64.038,64.05,64.029,64.035,66340000.0
2008-11-17 05:59:00,64.006,64.009,63.976,63.99,78490000.0
2008-11-17 06:00:00,63.954,63.957,63.913,63.936,94920000.0
2008-11-17 06:01:00,63.946,63.994,63.946,63.994,34680000.0
2008-11-17 06:02:00,64.007,64.013,63.985,64.011,58130000.0
2008-11-17 06:03:00,64.017,64.031,63.997,64.013,107250000.0
2008-11-17 06:04:00,63.997,64.019,63.984,63.984,97840000.0
2008-11-17 06:05:00,63.982,63.985,63.949,63.985,108810000.0
2008-11-17 06:06:00,64.021,64.022,63.975,63.994,65730000.0
2008-11-17 06:07:00,64.004,64.013,63.991,64.004,90610000.0
2008-11-17 06:08:00,64.024,64.039,64.01,64.025,81460000.0
2008-11-17 06:09:00,64.041,64.113,64.024,64.113,103690000.0
2008-11-17 06:10:00,64.091,64.097,64.063,64.083,101750000.0
2008-11-17 06:11:00,64.06,64.078,64.016,64.018,71610000.0
2008-11-17 06:12:00,64.025,64.039,63.994,64.039,92360000.0
2008-11-17 06:13:00,64.029,64.042,64.013,64.029,90060000.0
2008-11-17 06:14:00,64.023,64.033,64.02,64.024,85810000.0
2008-11-17 06:15:00,64.026,64.029,64.013,64.019,102750000.0
2008-11-17 06:16:00,64.027,64.039,64.014,64.029,47730000.0
2008-11-17 06:17:00,64.013,64.013,64.0,64.005,56630000.0
2008-11-17 06:18:00,64.03,64.044,64.028,64.028,109910000.0
2008-11-17 06:19:00,64.022,64.028,64.002,64.026,111700000.0
2008-11-17 06:20:00,64.029,64.05,64.026,64.04,137580000.0
2008-11-17 06:21:00,64.118,64.118,64.024,64.033,98350000.0
2008-11-17 06:22:00,63.994,64.016,63.981,63.998,140070000.0
2008-11-17 06:23:00,64.002,64.025,63.996,64.0,111720000.0
2008-11-17 06:24:00,64.002,64.013,63.969,63.977,98950000.0
2008-11-17 06:25:00,63.998,64.004,63.966,63.966,86500000.0
2008-11-17 06:26:00,63.935,63.957,63.927,63.944,78340000.0
2008-11-17 06:27:00,63.951,63.951,63.928,63.942,93940000.0
2008-11-17 06:28:00,63.923,63.927,63.902,63.918,130070000.0
2008-11-17 06:29:00,63.916,63.922,63.905,63.914,186750000.0
2008-11-17 06:30:00,63.949,63.949,63.925,63.934,105540000.0
2008-11-17 06:31:00,63.953,64.009,63.946,64.006,53470000.0
2008-11-17 06:32:00,64.025,64.045,64.008,64.01,72500000.0
2008-11-17 06:33:00,64.035,64.035,64.012,64.027,82660000.0
2008-11-17 06:34:00,64.04,64.04,64.019,64.019,125700000.0
2008-11-17 06:35:00,64.016,64.019,63.996,63.998,108620000.0
2008-11-17 06:36:00,63.981,63.994,63.98,63.993,95540000.0
2008-11-17 06:37:00,63.996,63.996,63.979,63.985,92900000.0
2008-11-17 06:38:00,63.997,64.019,63.988,64.008,85780000.0
2008-11-17 06:39:00,64.011,64.046,64.011,64.025,145550000.0
2008-11-17 06:40:00,64.027,64.029,63.994,63.994,117740000.0
2008-11-17 06:41:00,63.985,64.002,63.985,63.988,78280000.0
2008-11-17 06:42:00,64.014,64.014,63.986,64.01,48930000.0
2008-11-17 06:43:00,64.006,64.022,63.99,63.99,69200000.0
2008-11-17 06:44:00,63.986,63.99,63.972,63.99,67660000.0
2008-11-17 06:45:00,64.02,64.02,63.958,63.975,103960000.0
2008-11-17 06:47:00,63.97,63.991,63.952,63.98,101730000.0
2008-11-17 06:48:00,64.003,64.006,63.993,63.999,105290000.0
2008-11-17 06:49:00,63.978,63.98,63.975,63.978,98850000.0
2008-11-17 06:50:00,63.976,63.978,63.968,63.969,123810000.0
2008-11-17 06:51:00,63.985,64.0,63.972,63.982,114060000.0
2008-11-17 06:52:00,63.979,63.979,63.941,63.941,60140000.0
2008-11-17 06:53:00,63.928,63.954,63.917,63.917,53310000.0
2008-11-17 06:54:00,63.95,63.95,63.918,63.935,60370000.0
2008-11-17 06:55:00,63.906,63.937,63.897,63.897,78260000.0
2008-11-17 06:56:00,63.907,63.911,63.891,63.908,88770000.0
2008-11-17 06:57:00,63.912,63.918,63.894,63.908,102270000.0
2008-11-17 06:58:00,63.893,63.9,63.883,63.895,53430000.0
2008-11-17 06:59:00,63.917,63.922,63.905,63.921,57960000.0
2008-11-17 07:00:00,63.962,63.967,63.87,63.909,87050000.0
2008-11-17 07:01:00,63.871,63.914,63.85,63.892,71380000.0
2008-11-17 07:02:00,63.9,63.917,63.885,63.917,89730000.0
2008-11-17 07:03:00,63.933,63.933,63.886,63.886,64000000.0
2008-11-17 07:04:00,63.888,63.9,63.881,63.892,55780000.0
2008-11-17 07:05:00,63.888,63.908,63.883,63.908,111900000.0
2008-11-17 07:06:00,63.906,63.906,63.878,63.878,116980000.0
2008-11-17 07:07:00,63.888,63.901,63.865,63.879,106100000.0
2008-11-17 07:08:00,63.892,63.898,63.887,63.889,89520000.0
2008-11-17 07:09:00,63.887,63.899,63.873,63.891,113390000.0
2008-11-17 07:10:00,63.873,63.895,63.873,63.875,50270000.0
2008-11-17 07:11:00,63.893,63.903,63.875,63.875,136210000.0
2008-11-17 07:12:00,63.892,63.933,63.885,63.926,88890000.0
2008-11-17 07:13:00,63.925,63.94,63.908,63.927,74980000.0
2008-11-17 07:14:00,63.949,63.969,63.935,63.947,90070000.0
2008-11-17 07:15:00,63.958,63.958,63.901,63.901,105870000.0
2008-11-17 07:16:00,63.907,63.908,63.88,63.89,104920000.0
2008-11-17 07:17:00,63.882,63.898,63.882,63.886,126120000.0
2008-11-17 07:18:00,63.903,63.903,63.833,63.833,102390000.0
2008-11-17 07:19:00,63.788,63.788,63.748,63.748,73090000.0
2008-11-17 07:20:00,63.753,63.753,63.73,63.748,118020000.0
2008-11-17 07:21:00,63.758,63.787,63.753,63.77,94960000.0
2008-11-17 07:22:00,63.788,63.788,63.76,63.767,37570000.0
2008-11-17 07:23:00,63.778,63.795,63.773,63.783,33560000.0
2008-11-17 07:24:00,63.819,63.819,63.759,63.759,97600000.0
2008-11-17 07:25:00,63.762,63.772,63.761,63.766,116560000.0
2008-11-17 07:26:00,63.779,63.785,63.761,63.769,107420000.0
2008-11-17 07:27:00,63.745,63.761,63.733,63.746,127360000.0
2008-11-17 07:28:00,63.766,63.771,63.757,63.76,116650000.0
2008-11-17 07:29:00,63.767,63.767,63.719,63.748,83550000.0
2008-11-17 07:30:00,63.744,63.753,63.731,63.742,88740000.0
2008-11-17 07:31:00,63.74,63.743,63.73,63.735,6390000.0
2008-11-17 07:32:00,63.727,63.743,63.72,63.726,16170000.0
2008-11-17 07:33:00,63.743,63.743,63.713,63.724,61820000.0
2008-11-17 07:34:00,63.703,63.727,63.697,63.71,11500000.0
2008-11-17 07:35:00,63.736,63.742,63.724,63.737,69110000.0
2008-11-17 07:36:00,63.747,63.752,63.69,63.714,56550000.0
2008-11-17 07:37:00,63.696,63.712,63.677,63.677,91310000.0
2008-11-17 07:38:00,63.671,63.682,63.663,63.663,101540000.0
2008-11-17 07:39:00,63.691,63.697,63.674,63.684,94970000.0
2008-11-17 07:40:00,63.683,63.683,63.671,63.677,59040000.0
2008-11-17 07:41:00,63.668,63.675,63.662,63.668,49840000.0
2008-11-17 07:42:00,63.693,63.701,63.683,63.701,81880000.0
2008-11-17 07:43:00,63.715,63.722,63.697,63.703,70600000.0
2008-11-17 07:44:00,63.706,63.708,63.706,63.708,3980000.0
2008-11-17 07:45:00,63.723,63.724,63.713,63.718,84490000.0
2008-11-17 07:46:00,63.72,63.724,63.711,63.715,12810000.0
2008-11-17 07:47:00,63.712,63.712,63.687,63.702,99250000.0
2008-11-17 07:48:00,63.718,63.723,63.715,63.718,47160000.0
2008-11-17 07:49:00,63.717,63.717,63.685,63.698,56270000.0
2008-11-17 07:50:00,63.668,63.668,63.639,63.639,81770000.0
2008-11-17 07:51:00,63.632,63.632,63.583,63.599,13190000.0
2008-11-17 07:52:00,63.584,63.592,63.578,63.583,88220000.0
2008-11-17 07:53:00,63.589,63.593,63.589,63.593,4320000.0
2008-11-17 07:54:00,63.602,63.62,63.602,63.617,116540000.0
2008-11-17 07:55:00,63.605,63.606,63.6,63.601,91350000.0
2008-11-17 07:56:00,63.592,63.62,63.592,63.62,13600000.0
2008-11-17 07:57:00,63.629,63.64,63.586,63.586,6390000.0
2008-11-17 07:58:00,63.573,63.58,63.558,63.558,7710000.0
2008-11-17 07:59:00,63.546,63.546,63.508,63.528,10150000.0
2008-11-17 08:00:00,63.57,63.575,63.542,63.561,78130000.0
2008-11-17 08:01:00,63.566,63.571,63.547,63.55,72640000.0
2008-11-17 08:02:00,63.55,63.565,63.53,63.53,84320000.0
2008-11-17 08:03:00,63.549,63.549,63.526,63.526,12100000.0
2008-11-17 08:04:00,63.548,63.592,63.542,63.585,130660000.0
2008-11-17 08:05:00,63.604,63.634,63.602,63.627,153240000.0
2008-11-17 08:06:00,63.609,63.618,63.564,63.578,113310000.0
2008-11-17 08:07:00,63.583,63.59,63.567,63.573,142290000.0
2008-11-17 08:08:00,63.57,63.604,63.57,63.604,6810000.0
2008-11-17 08:09:00,63.595,63.595,63.566,63.581,76680000.0
2008-11-17 08:10:00,63.584,63.593,63.584,63.588,72900000.0
2008-11-17 08:11:00,63.585,63.592,63.58,63.584,110790000.0
2008-11-17 08:12:00,63.606,63.63,63.593,63.63,62050000.0
2008-11-17 08:13:00,63.617,63.627,63.611,63.627,39110000.0
2008-11-17 08:14:00,63.614,63.614,63.592,63.608,23000000.0
2008-11-17 08:15:00,63.603,63.611,63.588,63.606,32620000.0
2008-11-17 08:16:00,63.599,63.603,63.585,63.598,46530000.0
2008-11-17 08:17:00,63.589,63.599,63.571,63.571,38480000.0
2008-11-17 08:18:00,63.592,63.593,63.583,63.587,41100000.0
2008-11-17 08:19:00,63.586,63.586,63.578,63.584,9290000.0
2008-11-17 08:20:00,63.588,63.595,63.584,63.595,106640000.0
2008-11-17 08:21:00,63.681,63.681,63.581,63.587,97740000.0
2008-11-17 08:22:00,63.594,63.601,63.583,63.601,110210000.0
2008-11-17 08:23:00,63.611,63.616,63.607,63.607,76520000.0
2008-11-17 08:24:00,63.627,63.627,63.619,63.619,3760000.0
2008-11-17 08:25:00,63.619,63.624,63.612,63.624,77430000.0
2008-11-17 08:26:00,63.624,63.624,63.622,63.622,5110000.0
2008-11-17 08:27:00,63.604,63.611,63.576,63.596,47050000.0
2008-11-17 08:28:00,63.596,63.601,63.586,63.599,11310000.0
2008-11-17 08:29:00,63.581,63.601,63.574,63.595,54130000.0
2008-11-17 08:30:00,63.593,63.593,63.584,63.592,10410000.0
2008-11-17 08:31:00,63.581,63.598,63.569,63.582,115640000.0
2008-11-17 08:32:00,63.595,63.628,63.585,63.628,9430000.0
2008-11-17 08:33:00,63.638,63.659,63.624,63.647,45010000.0
2008-11-17 08:34:00,63.639,63.643,63.632,63.643,35810000.0
2008-11-17 08:35:00,63.645,63.652,63.645,63.652,3190000.0
2008-11-17 08:36:00,63.66,63.66,63.645,63.654,85410000.0
2008-11-17 08:37:00,63.62,63.634,63.62,63.624,77910000.0
2008-11-17 08:38:00,63.626,63.642,63.623,63.638,157200000.0
2008-11-17 08:39:00,63.654,63.658,63.626,63.638,100680000.0
2008-11-17 08:40:00,63.665,63.68,63.665,63.675,56460000.0
2008-11-17 08:41:00,63.666,63.67,63.664,63.67,10520000.0
2008-11-17 08:42:00,63.652,63.653,63.626,63.646,52450000.0
2008-11-17 08:43:00,63.617,63.623,63.599,63.599,59850000.0
2008-11-17 08:44:00,63.579,63.588,63.579,63.588,5110000.0
2008-11-17 08:45:00,63.614,63.614,63.603,63.605,57790000.0
2008-11-17 08:46:00,63.603,63.603,63.592,63.598,76180000.0
2008-11-17 08:47:00,63.584,63.584,63.564,63.584,80280000.0
2008-11-17 08:48:00,63.586,63.588,63.546,63.572,47520000.0
2008-11-17 08:49:00,63.553,63.563,63.553,63.563,8270000.0
2008-11-17 08:50:00,63.571,63.575,63.567,63.575,5450000.0
2008-11-17 08:51:00,63.562,63.568,63.551,63.557,110180000.0
2008-11-17 08:52:00,63.537,63.537,63.52,63.527,9570000.0
2008-11-17 08:53:00,63.511,63.516,63.511,63.513,8830000.0
2008-11-17 08:54:00,63.537,63.537,63.506,63.536,45010000.0
2008-11-17 08:55:00,63.531,63.538,63.531,63.538,3380000.0
2008-11-17 08:56:00,63.568,63.586,63.565,63.586,6810000.0
2008-11-17 08:57:00,63.604,63.618,63.581,63.617,44190000.0
2008-11-17 08:58:00,63.612,63.632,63.612,63.632,75440000.0
2008-11-17 08:59:00,63.621,63.654,63.621,63.654,8340000.0
2008-11-17 09:00:00,63.688,63.706,63.67,63.686,38780000.0
2008-11-17 09:01:00,63.696,63.71,63.69,63.705,81730000.0
2008-11-17 09:02:00,63.718,63.73,63.718,63.723,14130000.0
2008-11-17 09:03:00,63.725,63.726,63.715,63.726,9990000.0
2008-11-17 09:04:00,63.732,63.758,63.732,63.756,6760000.0
2008-11-17 09:05:00,63.754,63.757,63.743,63.749,101750000.0
2008-11-17 09:06:00,63.752,63.757,63.732,63.739,135820000.0
2008-11-17 09:07:00,63.745,63.745,63.733,63.74,70280000.0
2008-11-17 09:08:00,63.729,63.735,63.729,63.735,3380000.0
2008-11-17 09:09:00,63.746,63.746,63.73,63.743,12050000.0
2008-11-17 09:10:00,63.774,63.783,63.756,63.778,97490000.0
2008-11-17 09:11:00,63.788,63.828,63.786,63.828,11880000.0
2008-11-17 09:12:00,63.85,63.85,63.823,63.824,80660000.0
2008-11-17 09:13:00,63.813,63.826,63.813,63.82,87510000.0
2008-11-17 09:14:00,63.798,63.803,63.798,63.803,4550000.0
2008-11-17 09:15:00,63.803,63.82,63.796,63.797,82230000.0
2008-11-17 09:16:00,63.767,63.772,63.753,63.753,71360000.0
2008-11-17 09:17:00,63.716,63.734,63.71,63.729,109380000.0
2008-11-17 09:18:00,63.78,63.78,63.758,63.77,72770000.0
2008-11-17 09:19:00,63.765,63.778,63.752,63.778,81510000.0
2008-11-17 09:20:00,63.805,63.814,63.801,63.813,106190000.0
2008-11-17 09:21:00,63.821,63.824,63.812,63.824,99660000.0
2008-11-17 09:22:00,63.813,63.829,63.811,63.811,109080000.0
2008-11-17 09:23:00,63.791,63.802,63.783,63.8,118410000.0
2008-11-17 09:24:00,63.809,63.817,63.809,63.817,4510000.0
2008-11-17 09:25:00,63.795,63.811,63.795,63.81,7510000.0
2008-11-17 09:26:00,63.801,63.803,63.791,63.795,87880000.0
2008-11-17 09:27:00,63.79,63.796,63.753,63.753,9390000.0
2008-11-17 09:28:00,63.744,63.755,63.743,63.748,51520000.0
2008-11-17 09:29:00,63.723,63.744,63.722,63.733,84470000.0
2008-11-17 09:30:00,63.757,63.757,63.738,63.739,12620000.0
2008-11-17 09:31:00,63.748,63.781,63.739,63.78,98440000.0
2008-11-17 09:32:00,63.751,63.776,63.751,63.776,4500000.0
2008-11-17 09:33:00,63.77,63.77,63.737,63.753,6240000.0
2008-11-17 09:34:00,63.71,63.71,63.684,63.684,49210000.0
2008-11-17 09:35:00,63.675,63.681,63.658,63.681,54030000.0
2008-11-17 09:36:00,63.68,63.68,63.64,63.64,99470000.0
2008-11-17 09:37:00,63.636,63.636,63.604,63.62,11080000.0
2008-11-17 09:38:00,63.612,63.658,63.612,63.658,35220000.0
2008-11-17 09:39:00,63.68,63.69,63.669,63.674,73790000.0
2008-11-17 09:40:00,63.684,63.704,63.657,63.698,76870000.0
2008-11-17 09:41:00,63.663,63.725,63.663,63.725,6390000.0
2008-11-17 09:42:00,63.728,63.729,63.714,63.726,19800000.0
2008-11-17 09:43:00,63.697,63.715,63.695,63.71,38250000.0
2008-11-17 09:44:00,63.709,63.725,63.709,63.716,57850000.0
2008-11-17 09:45:00,63.712,63.712,63.7,63.704,4700000.0
2008-11-17 09:46:00,63.666,63.69,63.666,63.686,84680000.0
2008-11-17 09:47:00,63.684,63.687,63.671,63.671,10560000.0
2008-11-17 09:48:00,63.683,63.683,63.663,63.673,57530000.0
2008-11-17 09:49:00,63.643,63.669,63.643,63.657,39390000.0
2008-11-17 09:50:00,63.652,63.664,63.652,63.658,55920000.0
2008-11-17 09:51:00,63.675,63.675,63.643,63.66,41490000.0
2008-11-17 09:52:00,63.65,63.654,63.647,63.654,6050000.0
2008-11-17 09:53:00,63.644,63.656,63.636,63.643,21980000.0
2008-11-17 09:54:00,63.646,63.646,63.626,63.643,24120000.0
2008-11-17 09:55:00,63.649,63.704,63.64,63.686,52320000.0
2008-11-17 09:56:00,63.702,63.726,63.702,63.726,8890000.0
2008-11-17 09:57:00,63.743,63.751,63.731,63.743,34630000.0
2008-11-17 09:58:00,63.713,63.713,63.691,63.691,3380000.0
2008-11-17 09:59:00,63.657,63.666,63.637,63.666,65000000.0
2008-11-17 10:00:00,63.68,63.693,63.654,63.654,144600000.0
2008-11-17 10:01:00,63.633,63.738,63.633,63.733,11470000.0
2008-11-17 10:02:00,63.723,63.724,63.7,63.704,100870000.0
2008-11-17 10:03:00,63.691,63.711,63.682,63.711,75260000.0
2008-11-17 10:04:00,63.708,63.723,63.701,63.723,5820000.0
2008-11-17 10:05:00,63.709,63.74,63.709,63.735,44440000.0
2008-11-17 10:06:00,63.723,63.723,63.707,63.721,9250000.0
2008-11-17 10:07:00,63.69,63.761,63.69,63.756,76480000.0
2008-11-17 10:08:00,63.766,63.766,63.756,63.761,4550000.0
2008-11-17 10:09:00,63.742,63.743,63.715,63.739,36920000.0
2008-11-17 10:10:00,63.717,63.737,63.695,63.734,64440000.0
2008-11-17 10:11:00,63.745,63.768,63.723,63.748,32770000.0
2008-11-17 10:12:00,63.765,63.765,63.742,63.756,9010000.0
2008-11-17 10:13:00,63.749,63.754,63.725,63.745,55060000.0
2008-11-17 10:14:00,63.742,63.744,63.742,63.744,6840000.0
2008-11-17 10:15:00,63.753,63.756,63.744,63.746,28940000.0
2008-11-17 10:16:00,63.736,63.761,63.736,63.761,14870000.0
2008-11-17 10:17:00,63.738,63.758,63.738,63.747,11870000.0
2008-11-17 10:18:00,63.752,63.754,63.73,63.735,80000000.0
2008-11-17 10:19:00,63.751,63.751,63.741,63.741,3190000.0
2008-11-17 10:20:00,63.741,63.751,63.723,63.734,101710000.0
2008-11-17 10:21:00,63.73,63.74,63.717,63.74,125320000.0
2008-11-17 10:22:00,63.744,63.771,63.744,63.77,49540000.0
2008-11-17 10:23:00,63.761,63.782,63.761,63.763,13740000.0
2008-11-17 10:24:00,63.766,63.766,63.733,63.743,75040000.0
2008-11-17 10:25:00,63.725,63.752,63.722,63.733,12440000.0
2008-11-17 10:26:00,63.72,63.728,63.717,63.717,8710000.0
2008-11-17 10:27:00,63.716,63.733,63.706,63.723,34230000.0
2008-11-17 10:28:00,63.705,63.718,63.667,63.697,88590000.0
2008-11-17 10:29:00,63.669,63.704,63.652,63.687,86920000.0
2008-11-17 10:30:00,63.717,63.717,63.685,63.712,76760000.0
2008-11-17 10:31:00,63.698,63.711,63.695,63.709,86210000.0
2008-11-17 10:32:00,63.697,63.706,63.69,63.706,6990000.0
2008-11-17 10:33:00,63.712,63.712,63.696,63.702,65440000.0
2008-11-17 10:34:00,63.703,63.709,63.686,63.709,89880000.0
2008-11-17 10:35:00,63.71,63.716,63.709,63.709,64760000.0
2008-11-17 10:36:00,63.721,63.721,63.694,63.716,60350000.0
2008-11-17 10:37:00,63.731,63.731,63.706,63.728,80410000.0
2008-11-17 10:38:00,63.727,63.734,63.713,63.719,52600000.0
2008-11-17 10:39:00,63.737,63.738,63.707,63.71,38200000.0
2008-11-17 10:40:00,63.723,63.733,63.721,63.721,73940000.0
2008-11-17 10:41:00,63.699,63.724,63.699,63.724,11880000.0
2008-11-17 10:42:00,63.74,63.751,63.74,63.745,13380000.0
2008-11-17 10:43:00,63.728,63.749,63.721,63.747,106570000.0
2008-11-17 10:44:00,63.726,63.747,63.726,63.738,85040000.0
2008-11-17 10:45:00,63.754,63.759,63.724,63.737,7370000.0
2008-11-17 10:46:00,63.729,63.74,63.728,63.734,122810000.0
2008-11-17 10:47:00,63.734,63.739,63.728,63.733,127140000.0
2008-11-17 10:48:00,63.744,63.744,63.733,63.733,4550000.0
2008-11-17 10:49:00,63.736,63.74,63.732,63.736,12430000.0
2008-11-17 10:50:00,63.734,63.754,63.734,63.754,10180000.0
2008-11-17 10:51:00,63.765,63.775,63.738,63.769,115590000.0
2008-11-17 10:52:00,63.755,63.768,63.753,63.764,11170000.0
2008-11-17 10:53:00,63.754,63.761,63.745,63.759,122480000.0
2008-11-17 10:54:00,63.767,63.772,63.754,63.772,62590000.0
2008-11-17 10:55:00,63.774,63.778,63.773,63.778,7890000.0
2008-11-17 10:56:00,63.789,63.804,63.786,63.804,4740000.0
2008-11-17 10:57:00,63.82,63.82,63.794,63.801,79090000.0
2008-11-17 10:58:00,63.793,63.796,63.793,63.796,4360000.0
2008-11-17 10:59:00,63.825,63.828,63.803,63.828,103730000.0
2008-11-17 11:00:00,63.838,63.838,63.772,63.772,6630000.0
2008-11-17 11:01:00,63.801,63.806,63.785,63.799,67240000.0
2008-11-17 11:02:00,63.771,63.771,63.75,63.75,4170000.0
2008-11-17 11:03:00,63.735,63.735,63.71,63.711,13010000.0
2008-11-17 11:04:00,63.734,63.744,63.728,63.744,85090000.0
2008-11-17 11:05:00,63.728,63.762,63.728,63.751,101920000.0
2008-11-17 11:06:00,63.737,63.745,63.734,63.735,59720000.0
2008-11-17 11:07:00,63.726,63.731,63.722,63.729,81880000.0
2008-11-17 11:08:00,63.728,63.73,63.721,63.721,6950000.0
2008-11-17 11:09:00,63.736,63.736,63.713,63.728,78210000.0
2008-11-17 11:10:00,63.73,63.752,63.73,63.748,7570000.0
2008-11-17 11:11:00,63.736,63.74,63.725,63.738,11120000.0
2008-11-17 11:12:00,63.732,63.743,63.732,63.742,9430000.0
2008-11-17 11:13:00,63.736,63.751,63.736,63.751,7030000.0
2008-11-17 11:14:00,63.772,63.773,63.757,63.757,8840000.0
2008-11-17 11:15:00,63.748,63.76,63.732,63.732,6620000.0
2008-11-17 11:16:00,63.704,63.709,63.704,63.709,5070000.0
2008-11-17 11:17:00,63.713,63.719,63.645,63.648,125350000.0
2008-11-17 11:18:00,63.662,63.664,63.623,63.637,111470000.0
2008-11-17 11:19:00,63.611,63.655,63.611,63.651,36700000.0
2008-11-17 11:20:00,63.634,63.643,63.633,63.636,75030000.0
2008-11-17 11:21:00,63.645,63.645,63.63,63.639,8690000.0
2008-11-17 11:22:00,63.634,63.642,63.632,63.634,106090000.0
2008-11-17 11:23:00,63.629,63.632,63.618,63.63,11280000.0
2008-11-17 11:24:00,63.663,63.676,63.635,63.676,71460000.0
2008-11-17 11:25:00,63.692,63.693,63.672,63.682,78490000.0
2008-11-17 11:26:00,63.675,63.675,63.661,63.672,9290000.0
2008-11-17 11:27:00,63.671,63.675,63.639,63.668,12070000.0
2008-11-17 11:28:00,63.665,63.68,63.655,63.665,90700000.0
2008-11-17 11:29:00,63.656,63.657,63.646,63.651,58410000.0
2008-11-17 11:30:00,63.65,63.65,63.634,63.642,93420000.0
2008-11-17 11:31:00,63.612,63.635,63.609,63.614,65500000.0
2008-11-17 11:32:00,63.589,63.602,63.573,63.573,45490000.0
2008-11-17 11:33:00,63.569,63.569,63.561,63.561,12100000.0
2008-11-17 11:34:00,63.575,63.583,63.574,63.576,15670000.0
2008-11-17 11:35:00,63.587,63.594,63.579,63.587,113640000.0
2008-11-17 11:36:00,63.612,63.623,63.596,63.605,102490000.0
2008-11-17 11:37:00,63.568,63.571,63.532,63.532,70750000.0
2008-11-17 11:38:00,63.511,63.527,63.511,63.524,13030000.0
2008-11-17 11:39:00,63.536,63.536,63.526,63.53,3810000.0
2008-11-17 11:40:00,63.483,63.492,63.477,63.48,79660000.0
2008-11-17 11:41:00,63.478,63.497,63.449,63.45,112490000.0
2008-11-17 11:42:00,63.449,63.509,63.427,63.5,58520000.0
2008-11-17 11:43:00,63.5,63.571,63.494,63.529,97220000.0
2008-11-17 11:44:00,63.531,63.539,63.502,63.526,84870000.0
2008-11-17 11:45:00,63.553,63.553,63.532,63.532,10710000.0
2008-11-17 11:46:00,63.514,63.523,63.495,63.511,89820000.0
2008-11-17 11:47:00,63.488,63.488,63.478,63.487,9430000.0
2008-11-17 11:48:00,63.52,63.529,63.503,63.517,61890000.0
2008-11-17 11:49:00,63.526,63.529,63.523,63.523,8120000.0
2008-11-17 11:50:00,63.525,63.525,63.521,63.522,6760000.0
2008-11-17 11:51:00,63.511,63.512,63.491,63.5,11360000.0
2008-11-17 11:52:00,63.494,63.497,63.471,63.493,100820000.0
2008-11-17 11:53:00,63.487,63.49,63.487,63.49,6800000.0
2008-11-17 11:54:00,63.484,63.497,63.479,63.497,112240000.0
2008-11-17 11:55:00,63.501,63.501,63.484,63.494,97910000.0
2008-11-17 11:56:00,63.475,63.506,63.475,63.496,85350000.0
2008-11-17 11:57:00,63.493,63.495,63.483,63.49,70390000.0
2008-11-17 11:58:00,63.488,63.507,63.481,63.507,90680000.0
2008-11-17 11:59:00,63.479,63.506,63.468,63.505,132180000.0
2008-11-17 12:00:00,63.509,63.517,63.509,63.517,4130000.0
2008-11-17 12:01:00,63.498,63.506,63.493,63.506,4700000.0
2008-11-17 12:02:00,63.507,63.525,63.505,63.516,63260000.0
2008-11-17 12:03:00,63.529,63.529,63.517,63.528,60200000.0
2008-11-17 12:04:00,63.526,63.526,63.52,63.52,3190000.0
2008-11-17 12:05:00,63.496,63.511,63.496,63.509,140550000.0
2008-11-17 12:06:00,63.523,63.526,63.502,63.508,111210000.0
2008-11-17 12:07:00,63.487,63.492,63.487,63.491,8300000.0
2008-11-17 12:08:00,63.494,63.494,63.488,63.488,3380000.0
2008-11-17 12:09:00,63.485,63.485,63.473,63.473,3230000.0
2008-11-17 12:10:00,63.465,63.478,63.448,63.475,141210000.0
2008-11-17 12:11:00,63.464,63.472,63.459,63.463,118440000.0
2008-11-17 12:12:00,63.48,63.496,63.46,63.485,83670000.0
2008-11-17 12:13:00,63.47,63.475,63.469,63.472,52020000.0
2008-11-17 12:14:00,63.466,63.466,63.464,63.465,11460000.0
2008-11-17 12:15:00,63.487,63.487,63.45,63.468,61410000.0
2008-11-17 12:16:00,63.452,63.455,63.436,63.446,99980000.0
2008-11-17 12:17:00,63.43,63.445,63.43,63.445,5070000.0
2008-11-17 12:18:00,63.444,63.447,63.412,63.422,104380000.0
2008-11-17 12:19:00,63.414,63.432,63.413,63.426,98250000.0
2008-11-17 12:20:00,63.436,63.436,63.421,63.43,105510000.0
2008-11-17 12:21:00,63.443,63.46,63.425,63.455,112210000.0
2008-11-17 12:22:00,63.447,63.452,63.422,63.452,11260000.0
2008-11-17 12:23:00,63.461,63.461,63.455,63.455,3010000.0
2008-11-17 12:24:00,63.459,63.479,63.441,63.472,40860000.0
2008-11-17 12:25:00,63.491,63.496,63.48,63.496,41600000.0
2008-11-17 12:26:00,63.48,63.504,63.48,63.493,6770000.0
2008-11-17 12:27:00,63.514,63.514,63.489,63.498,102060000.0
2008-11-17 12:28:00,63.512,63.512,63.492,63.501,9390000.0
2008-11-17 12:29:00,63.486,63.493,63.475,63.475,8280000.0
2008-11-17 12:30:00,63.488,63.488,63.443,63.462,62330000.0
2008-11-17 12:31:00,63.447,63.488,63.446,63.477,101770000.0
2008-11-17 12:32:00,63.464,63.496,63.459,63.492,61280000.0
2008-11-17 12:33:00,63.503,63.508,63.487,63.493,80250000.0
2008-11-17 12:34:00,63.471,63.483,63.471,63.48,6190000.0
2008-11-17 12:35:00,63.469,63.475,63.422,63.422,51730000.0
2008-11-17 12:36:00,63.422,63.469,63.422,63.426,11500000.0
2008-11-17 12:37:00,63.441,63.441,63.419,63.437,14130000.0
2008-11-17 12:38:00,63.441,63.459,63.426,63.459,89830000.0
2008-11-17 12:39:00,63.466,63.469,63.466,63.469,4880000.0
2008-11-17 12:40:00,63.456,63.466,63.448,63.453,84670000.0
2008-11-17 12:41:00,63.447,63.462,63.447,63.457,11640000.0
2008-11-17 12:42:00,63.44,63.444,63.417,63.444,9090000.0
2008-11-17 12:43:00,63.418,63.425,63.385,63.402,12020000.0
2008-11-17 12:44:00,63.391,63.403,63.391,63.403,4510000.0
2008-11-17 12:45:00,63.43,63.43,63.389,63.405,95830000.0
2008-11-17 12:46:00,63.408,63.415,63.408,63.414,13720000.0
2008-11-17 12:47:00,63.423,63.434,63.414,63.43,9400000.0
2008-11-17 12:48:00,63.424,63.446,63.42,63.43,117700000.0
2008-11-17 12:49:00,63.421,63.44,63.416,63.432,97030000.0
2008-11-17 12:50:00,63.439,63.439,63.419,63.424,66140000.0
2008-11-17 12:51:00,63.448,63.457,63.419,63.432,9060000.0
2008-11-17 12:52:00,63.442,63.449,63.44,63.445,74660000.0
2008-11-17 12:53:00,63.441,63.466,63.438,63.465,25050000.0
2008-11-17 12:54:00,63.464,63.472,63.444,63.456,34740000.0
2008-11-17 12:55:00,63.453,63.46,63.45,63.45,102980000.0
2008-11-17 12:56:00,63.431,63.435,63.423,63.432,115170000.0
2008-11-17 12:57:00,63.451,63.451,63.445,63.448,8450000.0
2008-11-17 12:58:00,63.435,63.435,63.426,63.431,10710000.0
2008-11-17 12:59:00,63.406,63.41,63.384,63.384,103730000.0
2008-11-17 13:00:00,63.39,63.408,63.386,63.408,72530000.0
2008-11-17 13:01:00,63.407,63.431,63.407,63.431,7900000.0
2008-11-17 13:02:00,63.43,63.435,63.425,63.431,12810000.0
2008-11-17 13:03:00,63.425,63.425,63.405,63.421,9590000.0
2008-11-17 13:04:00,63.419,63.42,63.413,63.413,9060000.0
2008-11-17 13:05:00,63.398,63.412,63.383,63.404,19340000.0
2008-11-17 13:06:00,63.37,63.37,63.364,63.368,13750000.0
2008-11-17 13:07:00,63.357,63.357,63.34,63.349,11310000.0
2008-11-17 13:08:00,63.343,63.343,63.329,63.329,15060000.0
2008-11-17 13:09:00,63.316,63.329,63.287,63.326,10750000.0
2008-11-17 13:10:00,63.348,63.349,63.337,63.347,16540000.0
2008-11-17 13:11:00,63.32,63.337,63.31,63.31,9020000.0
2008-11-17 13:12:00,63.303,63.307,63.257,63.292,9620000.0
2008-11-17 13:13:00,63.306,63.313,63.306,63.31,12520000.0
2008-11-17 13:14:00,63.298,63.3,63.289,63.291,14320000.0
2008-11-17 13:15:00,63.314,63.314,63.249,63.293,14570000.0
2008-11-17 13:16:00,63.285,63.299,63.285,63.296,8130000.0
2008-11-17 13:17:00,63.292,63.309,63.286,63.301,12030000.0
2008-11-17 13:18:00,63.302,63.302,63.285,63.292,11770000.0
2008-11-17 13:19:00,63.26,63.263,63.259,63.259,12030000.0
2008-11-17 13:20:00,63.264,63.265,63.262,63.264,8680000.0
2008-11-17 13:21:00,63.302,63.302,63.278,63.278,2860000.0
2008-11-17 13:22:00,63.243,63.249,63.23,63.235,18130000.0
2008-11-17 13:23:00,63.204,63.211,63.187,63.206,20550000.0
2008-11-17 13:24:00,63.194,63.198,63.183,63.191,15790000.0
2008-11-17 13:25:00,63.204,63.204,63.202,63.202,4140000.0
2008-11-17 13:26:00,63.214,63.236,63.211,63.236,11310000.0
2008-11-17 13:27:00,63.241,63.241,63.233,63.233,4690000.0
2008-11-17 13:28:00,63.221,63.241,63.221,63.23,15660000.0
2008-11-17 13:29:00,63.226,63.239,63.226,63.228,14490000.0
2008-11-17 13:30:00,63.244,63.244,63.242,63.242,5080000.0
2008-11-17 13:31:00,63.238,63.251,63.235,63.241,10370000.0
2008-11-17 13:32:00,63.238,63.238,63.238,63.238,1320000.0
2008-11-17 13:33:00,63.25,63.25,63.227,63.229,15290000.0
2008-11-17 13:34:00,63.213,63.218,63.213,63.218,5070000.0
2008-11-17 13:35:00,63.22,63.227,63.22,63.227,14540000.0
2008-11-17 13:36:00,63.239,63.239,63.227,63.233,8600000.0
2008-11-17 13:37:00,63.24,63.247,63.239,63.242,8870000.0
2008-11-17 13:38:00,63.24,63.254,63.24,63.246,7740000.0
2008-11-17 13:39:00,63.263,63.27,63.247,63.251,7180000.0
2008-11-17 13:40:00,63.244,63.252,63.24,63.24,9810000.0
2008-11-17 13:41:00,63.252,63.252,63.245,63.252,7550000.0
2008-11-17 13:42:00,63.259,63.259,63.237,63.239,14730000.0
2008-11-17 13:43:00,63.223,63.23,63.223,63.228,3950000.0
2008-11-17 13:44:00,63.242,63.243,63.232,63.243,11580000.0
2008-11-17 13:45:00,63.258,63.258,63.247,63.247,9250000.0
2008-11-17 13:46:00,63.228,63.228,63.216,63.228,19790000.0
2008-11-17 13:47:00,63.217,63.217,63.194,63.194,12210000.0
2008-11-17 13:48:00,63.188,63.194,63.175,63.19,12770000.0
2008-11-17 13:49:00,63.177,63.23,63.177,63.216,12430000.0
2008-11-17 13:50:00,63.201,63.205,63.197,63.203,9760000.0
2008-11-17 13:51:00,63.214,63.214,63.195,63.213,12320000.0
2008-11-17 13:52:00,63.239,63.256,63.225,63.244,15440000.0
2008-11-17 13:53:00,63.228,63.266,63.228,63.232,7140000.0
2008-11-17 13:54:00,63.256,63.256,63.231,63.245,8630000.0
2008-11-17 13:55:00,63.25,63.261,63.25,63.259,6420000.0
2008-11-17 13:56:00,63.263,63.264,63.256,63.264,15440000.0
2008-11-17 13:57:00,63.26,63.264,63.243,63.248,12060000.0
2008-11-17 13:58:00,63.25,63.253,63.242,63.242,18160000.0
2008-11-17 13:59:00,63.25,63.251,63.237,63.251,13560000.0
2008-11-17 14:00:00,63.254,63.256,63.236,63.256,16720000.0
2008-11-17 14:01:00,63.248,63.277,63.231,63.273,6200000.0
2008-11-17 14:02:00,63.303,63.32,63.303,63.32,4550000.0
2008-11-17 14:03:00,63.317,63.317,63.28,63.315,10900000.0
2008-11-17 14:04:00,63.299,63.308,63.299,63.308,3190000.0
2008-11-17 14:05:00,63.294,63.294,63.224,63.265,11490000.0
2008-11-17 14:06:00,63.288,63.311,63.273,63.293,12020000.0
2008-11-17 14:07:00,63.304,63.322,63.283,63.283,9950000.0
2008-11-17 14:08:00,63.251,63.258,63.224,63.24,20370000.0
2008-11-17 14:09:00,63.235,63.258,63.224,63.254,14470000.0
2008-11-17 14:10:00,63.255,63.26,63.254,63.254,6060000.0
2008-11-17 14:11:00,63.269,63.269,63.255,63.257,12100000.0
2008-11-17 14:12:00,63.24,63.25,63.167,63.209,13560000.0
2008-11-17 14:13:00,63.166,63.189,63.166,63.189,4920000.0
2008-11-17 14:14:00,63.2,63.209,63.193,63.209,12610000.0
2008-11-17 14:15:00,63.204,63.222,63.204,63.222,9100000.0
2008-11-17 14:16:00,63.234,63.234,63.213,63.233,14390000.0
2008-11-17 14:17:00,63.231,63.252,63.226,63.247,14080000.0
2008-11-17 14:18:00,63.249,63.25,63.207,63.234,12580000.0
2008-11-17 14:19:00,63.22,63.22,63.172,63.172,10740000.0
2008-11-17 14:20:00,63.155,63.155,63.137,63.151,8310000.0
2008-11-17 14:21:00,63.188,63.202,63.117,63.12,9200000.0
2008-11-17 14:22:00,63.174,63.175,63.162,63.175,8840000.0
2008-11-17 14:23:00,63.234,63.26,63.234,63.26,11130000.0
2008-11-17 14:24:00,63.246,63.261,63.23,63.261,13020000.0
2008-11-17 14:25:00,63.271,63.302,63.253,63.302,6390000.0
2008-11-17 14:26:00,63.334,63.351,63.313,63.343,11510000.0
2008-11-17 14:27:00,63.361,63.372,63.233,63.277,10330000.0
2008-11-17 14:28:00,63.301,63.327,63.301,63.327,3380000.0
2008-11-17 14:29:00,63.345,63.345,63.317,63.317,11260000.0
2008-11-17 14:30:00,63.329,63.329,63.312,63.321,9400000.0
2008-11-17 14:31:00,63.302,63.317,63.302,63.315,12810000.0
2008-11-17 14:32:00,63.286,63.313,63.28,63.308,10940000.0
2008-11-17 14:33:00,63.322,63.331,63.322,63.33,18060000.0
2008-11-17 14:34:00,63.316,63.321,63.303,63.306,11500000.0
2008-11-17 14:35:00,63.284,63.302,63.284,63.295,14130000.0
2008-11-17 14:36:00,63.311,63.311,63.289,63.304,13230000.0
2008-11-17 14:37:00,63.295,63.309,63.295,63.309,6580000.0
2008-11-17 14:38:00,63.315,63.333,63.315,63.333,8650000.0
2008-11-17 14:39:00,63.332,63.334,63.329,63.329,20150000.0
2008-11-17 14:40:00,63.33,63.337,63.328,63.337,16420000.0
2008-11-17 14:41:00,63.333,63.341,63.333,63.341,4880000.0
2008-11-17 14:42:00,63.324,63.324,63.304,63.31,9320000.0
2008-11-17 14:43:00,63.295,63.301,63.274,63.301,8130000.0
2008-11-17 14:44:00,63.313,63.313,63.311,63.312,7140000.0
2008-11-17 14:45:00,63.326,63.326,63.312,63.322,14100000.0
2008-11-17 14:46:00,63.319,63.337,63.317,63.317,10330000.0
2008-11-17 14:47:00,63.302,63.304,63.288,63.294,9670000.0
2008-11-17 14:48:00,63.286,63.309,63.286,63.299,16600000.0
2008-11-17 14:49:00,63.295,63.331,63.292,63.303,13540000.0
2008-11-17 14:50:00,63.291,63.291,63.285,63.285,3570000.0
2008-11-17 14:51:00,63.274,63.299,63.266,63.299,8660000.0
2008-11-17 14:52:00,63.303,63.308,63.298,63.298,12170000.0
2008-11-17 14:53:00,63.281,63.291,63.264,63.276,11850000.0
2008-11-17 14:54:00,63.279,63.279,63.272,63.278,8080000.0
2008-11-17 14:55:00,63.272,63.305,63.266,63.288,14350000.0
2008-11-17 14:56:00,63.286,63.294,63.286,63.292,4540000.0
2008-11-17 14:57:00,63.303,63.303,63.284,63.284,5300000.0
2008-11-17 14:58:00,63.28,63.281,63.274,63.281,14880000.0
2008-11-17 14:59:00,63.274,63.275,63.273,63.273,5450000.0
2008-11-17 15:00:00,63.278,63.278,63.267,63.27,9810000.0
2008-11-17 15:01:00,63.243,63.243,63.242,63.242,3940000.0
2008-11-17 15:02:00,63.249,63.256,63.246,63.256,11490000.0
2008-11-17 15:03:00,63.264,63.264,63.249,63.249,7130000.0
2008-11-17 15:04:00,63.227,63.234,63.227,63.229,11680000.0
2008-11-17 15:05:00,63.238,63.238,63.22,63.236,8450000.0
2008-11-17 15:06:00,63.163,63.209,63.136,63.209,14680000.0
2008-11-17 15:07:00,63.224,63.248,63.224,63.236,10450000.0
2008-11-17 15:08:00,63.232,63.234,63.218,63.234,10230000.0
2008-11-17 15:09:00,63.245,63.245,63.239,63.239,2820000.0
2008-11-17 15:10:00,63.236,63.243,63.236,63.238,8080000.0
2008-11-17 15:11:00,63.232,63.232,63.222,63.225,9580000.0
2008-11-17 15:12:00,63.211,63.221,63.211,63.219,9960000.0
2008-11-17 15:13:00,63.239,63.271,63.239,63.264,7740000.0
2008-11-17 15:14:00,63.267,63.269,63.244,63.244,8080000.0
2008-11-17 15:15:00,63.224,63.225,63.212,63.225,13930000.0
2008-11-17 15:16:00,63.24,63.243,63.215,63.243,9430000.0
2008-11-17 15:17:00,63.251,63.259,63.22,63.252,11740000.0
2008-11-17 15:18:00,63.299,63.316,63.283,63.299,16520000.0
2008-11-17 15:19:00,63.295,63.295,63.265,63.27,12480000.0
2008-11-17 15:20:00,63.256,63.278,63.254,63.263,16950000.0
2008-11-17 15:21:00,63.279,63.309,63.275,63.309,15340000.0
2008-11-17 15:22:00,63.3,63.318,63.29,63.302,19760000.0
2008-11-17 15:23:00,63.296,63.306,63.292,63.306,9020000.0
2008-11-17 15:24:00,63.324,63.332,63.303,63.33,8870000.0
2008-11-17 15:25:00,63.325,63.34,63.32,63.32,9060000.0
2008-11-17 15:26:00,63.318,63.318,63.278,63.306,14910000.0
2008-11-17 15:27:00,63.292,63.292,63.274,63.29,15430000.0
2008-11-17 15:28:00,63.289,63.316,63.289,63.308,6570000.0
2008-11-17 15:29:00,63.281,63.281,63.273,63.273,3420000.0
2008-11-17 15:30:00,63.283,63.293,63.277,63.289,18160000.0
2008-11-17 15:31:00,63.284,63.291,63.282,63.291,6500000.0
2008-11-17 15:32:00,63.278,63.278,63.266,63.266,10370000.0
2008-11-17 15:33:00,63.257,63.262,63.245,63.253,14510000.0
2008-11-17 15:34:00,63.235,63.248,63.234,63.236,16530000.0
2008-11-17 15:35:00,63.217,63.239,63.215,63.219,9010000.0
2008-11-17 15:36:00,63.215,63.215,63.193,63.202,8490000.0
2008-11-17 15:37:00,63.183,63.19,63.146,63.19,7710000.0
2008-11-17 15:38:00,63.239,63.276,63.239,63.265,12650000.0
2008-11-17 15:39:00,63.288,63.296,63.266,63.295,13610000.0
2008-11-17 15:40:00,63.282,63.282,63.254,63.264,4360000.0
2008-11-17 15:41:00,63.234,63.28,63.229,63.272,12410000.0
2008-11-17 15:42:00,63.304,63.304,63.277,63.277,7760000.0
2008-11-17 15:43:00,63.241,63.269,63.237,63.257,18480000.0
2008-11-17 15:44:00,63.245,63.247,63.214,63.214,6230000.0
2008-11-17 15:45:00,63.209,63.216,63.203,63.206,13150000.0
2008-11-17 15:46:00,63.204,63.214,63.198,63.201,15400000.0
2008-11-17 15:47:00,63.198,63.209,63.186,63.186,11840000.0
2008-11-17 15:48:00,63.196,63.202,63.181,63.196,10720000.0
2008-11-17 15:49:00,63.181,63.189,63.181,63.188,8080000.0
2008-11-17 15:50:00,63.184,63.184,63.165,63.168,9250000.0
2008-11-17 15:51:00,63.157,63.182,63.134,63.175,18310000.0
2008-11-17 15:52:00,63.154,63.166,63.154,63.163,17500000.0
2008-11-17 15:53:00,63.151,63.168,63.142,63.166,9020000.0
2008-11-17 15:54:00,63.174,63.174,63.171,63.171,2820000.0
2008-11-17 15:55:00,63.166,63.169,63.166,63.169,4920000.0
2008-11-17 15:56:00,63.168,63.18,63.168,63.18,5260000.0
2008-11-17 15:57:00,63.197,63.198,63.189,63.198,8090000.0
2008-11-17 15:58:00,63.204,63.215,63.182,63.199,18890000.0
2008-11-17 15:59:00,63.186,63.207,63.173,63.207,18140000.0
2008-11-17 16:00:00,63.214,63.234,63.213,63.234,14460000.0
2008-11-17 16:01:00,63.229,63.258,63.229,63.241,16820000.0
2008-11-17 16:02:00,63.229,63.229,63.217,63.228,15060000.0
2008-11-17 16:03:00,63.247,63.247,63.217,63.228,14900000.0
2008-11-17 16:04:00,63.242,63.249,63.242,63.245,13220000.0
2008-11-17 16:05:00,63.238,63.246,63.238,63.246,4740000.0
2008-11-17 16:06:00,63.247,63.247,63.228,63.239,9010000.0
2008-11-17 16:07:00,63.229,63.248,63.223,63.243,10930000.0
2008-11-17 16:08:00,63.241,63.244,63.236,63.242,7700000.0
2008-11-17 16:09:00,63.266,63.283,63.263,63.275,12430000.0
2008-11-17 16:10:00,63.267,63.296,63.267,63.278,10750000.0
2008-11-17 16:11:00,63.296,63.321,63.287,63.321,12960000.0
2008-11-17 16:12:00,63.325,63.335,63.317,63.335,12060000.0
2008-11-17 16:13:00,63.358,63.369,63.358,63.358,13930000.0
2008-11-17 16:14:00,63.376,63.386,63.36,63.372,17880000.0
2008-11-17 16:15:00,63.386,63.397,63.381,63.385,12410000.0
2008-11-17 16:16:00,63.385,63.402,63.385,63.402,3010000.0
2008-11-17 16:17:00,63.422,63.443,63.414,63.431,13740000.0
2008-11-17 16:18:00,63.43,63.441,63.424,63.427,7550000.0
2008-11-17 16:19:00,63.409,63.426,63.409,63.418,10170000.0
2008-11-17 16:20:00,63.392,63.392,63.391,63.391,6980000.0
2008-11-17 16:21:00,63.405,63.417,63.38,63.415,19460000.0
2008-11-17 16:22:00,63.448,63.478,63.448,63.478,4650000.0
2008-11-17 16:23:00,63.506,63.522,63.482,63.509,16210000.0
2008-11-17 16:24:00,63.528,63.539,63.506,63.539,10930000.0
2008-11-17 16:25:00,63.526,63.535,63.525,63.525,10140000.0
2008-11-17 16:26:00,63.514,63.526,63.514,63.526,6400000.0
2008-11-17 16:27:00,63.528,63.53,63.518,63.529,12630000.0
2008-11-17 16:28:00,63.539,63.539,63.539,63.539,1500000.0
2008-11-17 16:29:00,63.531,63.533,63.525,63.533,8160000.0
2008-11-17 16:30:00,63.538,63.538,63.526,63.535,12630000.0
2008-11-17 16:31:00,63.561,63.562,63.535,63.558,8090000.0
2008-11-17 16:32:00,63.541,63.541,63.536,63.541,13750000.0
2008-11-17 16:33:00,63.559,63.559,63.495,63.495,6800000.0
2008-11-17 16:34:00,63.461,63.461,63.446,63.451,12100000.0
2008-11-17 16:35:00,63.473,63.475,63.463,63.467,10560000.0
2008-11-17 16:36:00,63.471,63.515,63.46,63.515,9970000.0
2008-11-17 16:37:00,63.5,63.52,63.498,63.503,15920000.0
2008-11-17 16:38:00,63.527,63.539,63.519,63.519,21260000.0
2008-11-17 16:39:00,63.536,63.536,63.521,63.521,4890000.0
2008-11-17 16:40:00,63.467,63.474,63.446,63.46,15700000.0
2008-11-17 16:41:00,63.448,63.472,63.445,63.466,10590000.0
2008-11-17 16:42:00,63.458,63.468,63.441,63.468,10570000.0
2008-11-17 16:43:00,63.476,63.491,63.46,63.46,4510000.0
2008-11-17 16:44:00,63.442,63.456,63.423,63.456,10520000.0
2008-11-17 16:45:00,63.464,63.464,63.426,63.459,9050000.0
2008-11-17 16:46:00,63.418,63.418,63.403,63.403,2480000.0
2008-11-17 16:47:00,63.403,63.416,63.4,63.416,13890000.0
2008-11-17 16:48:00,63.418,63.446,63.416,63.446,9430000.0
2008-11-17 16:49:00,63.46,63.46,63.441,63.452,11640000.0
2008-11-17 16:50:00,63.448,63.45,63.443,63.447,10000000.0
2008-11-17 16:51:00,63.46,63.46,63.452,63.456,10370000.0
2008-11-17 16:52:00,63.482,63.501,63.482,63.487,10140000.0
2008-11-17 16:53:00,63.495,63.508,63.495,63.498,9990000.0
2008-11-17 16:54:00,63.479,63.495,63.463,63.463,13780000.0
2008-11-17 16:55:00,63.468,63.468,63.455,63.46,6390000.0
2008-11-17 16:56:00,63.439,63.476,63.439,63.467,12030000.0
2008-11-17 16:57:00,63.462,63.462,63.429,63.454,13790000.0
2008-11-17 16:58:00,63.476,63.482,63.476,63.482,7710000.0
2008-11-17 16:59:00,63.487,63.497,63.435,63.441,16000000.0
2008-11-17 17:00:00,63.442,63.443,63.429,63.429,14870000.0
2008-11-17 17:01:00,63.419,63.423,63.419,63.419,14490000.0
2008-11-17 17:02:00,63.426,63.426,63.417,63.421,11840000.0
2008-11-17 17:03:00,63.429,63.429,63.425,63.425,2450000.0
2008-11-17 17:04:00,63.415,63.441,63.415,63.425,13220000.0
2008-11-17 17:05:00,63.438,63.445,63.433,63.441,11080000.0
2008-11-17 17:06:00,63.433,63.441,63.422,63.439,18780000.0
2008-11-17 17:07:00,63.42,63.425,63.382,63.425,8920000.0
2008-11-17 17:08:00,63.429,63.448,63.429,63.435,10380000.0
2008-11-17 17:09:00,63.506,63.519,63.437,63.486,14180000.0
2008-11-17 17:10:00,63.497,63.508,63.497,63.504,9100000.0
2008-11-17 17:11:00,63.48,63.483,63.472,63.483,18030000.0
2008-11-17 17:12:00,63.487,63.493,63.477,63.482,9810000.0
2008-11-17 17:13:00,63.444,63.453,63.386,63.39,13730000.0
2008-11-17 17:14:00,63.439,63.497,63.406,63.483,6950000.0
2008-11-17 17:15:00,63.518,63.518,63.422,63.468,8490000.0
2008-11-17 17:16:00,63.461,63.488,63.459,63.479,15810000.0
2008-11-17 17:17:00,63.478,63.496,63.446,63.474,14190000.0
2008-11-17 17:18:00,63.464,63.465,63.427,63.455,14090000.0
2008-11-17 17:19:00,63.38,63.38,63.32,63.35,4510000.0
2008-11-17 17:20:00,63.316,63.316,63.296,63.296,8460000.0
2008-11-17 17:21:00,63.344,63.344,63.282,63.337,15250000.0
2008-11-17 17:22:00,63.348,63.362,63.342,63.342,11110000.0
2008-11-17 17:23:00,63.33,63.353,63.317,63.351,16360000.0
2008-11-17 17:24:00,63.435,63.435,63.331,63.372,14890000.0
2008-11-17 17:25:00,63.362,63.369,63.356,63.369,8450000.0
2008-11-17 17:26:00,63.356,63.363,63.337,63.339,15280000.0
2008-11-17 17:27:00,63.351,63.353,63.316,63.352,12890000.0
2008-11-17 17:28:00,63.354,63.361,63.354,63.361,2820000.0
2008-11-17 17:29:00,63.378,63.378,63.37,63.374,10740000.0
2008-11-17 17:30:00,63.394,63.394,63.342,63.342,8080000.0
2008-11-17 17:31:00,63.347,63.352,63.31,63.344,11260000.0
2008-11-17 17:32:00,63.353,63.364,63.353,63.364,3990000.0
2008-11-17 17:33:00,63.398,63.398,63.38,63.38,2820000.0
2008-11-17 17:34:00,63.354,63.359,63.354,63.359,3760000.0
2008-11-17 17:35:00,63.351,63.362,63.349,63.35,11870000.0
2008-11-17 17:36:00,63.337,63.337,63.33,63.33,3000000.0
2008-11-17 17:37:00,63.334,63.348,63.322,63.348,15060000.0
2008-11-17 17:38:00,63.338,63.348,63.337,63.343,11920000.0
2008-11-17 17:39:00,63.367,63.367,63.342,63.351,10380000.0
2008-11-17 17:40:00,63.349,63.351,63.331,63.331,5820000.0
2008-11-17 17:41:00,63.333,63.335,63.323,63.328,12220000.0
2008-11-17 17:42:00,63.349,63.349,63.324,63.345,11680000.0
2008-11-17 17:43:00,63.357,63.368,63.357,63.361,7560000.0
2008-11-17 17:44:00,63.358,63.358,63.347,63.356,9210000.0
2008-11-17 17:45:00,63.353,63.353,63.333,63.337,11650000.0
2008-11-17 17:46:00,63.335,63.341,63.331,63.337,15020000.0
2008-11-17 17:47:00,63.326,63.326,63.323,63.323,3190000.0
2008-11-17 17:48:00,63.348,63.402,63.341,63.38,17170000.0
2008-11-17 17:49:00,63.411,63.411,63.394,63.394,4880000.0
2008-11-17 17:50:00,63.38,63.389,63.379,63.386,15820000.0
2008-11-17 17:51:00,63.386,63.397,63.386,63.397,10740000.0
2008-11-17 17:52:00,63.402,63.419,63.402,63.403,14320000.0
2008-11-17 17:53:00,63.403,63.406,63.372,63.381,9780000.0
2008-11-17 17:54:00,63.392,63.392,63.377,63.377,13720000.0
2008-11-17 17:55:00,63.358,63.362,63.333,63.344,13760000.0
2008-11-17 17:56:00,63.34,63.343,63.34,63.342,11680000.0
2008-11-17 17:57:00,63.335,63.336,63.32,63.336,12770000.0
2008-11-17 17:58:00,63.336,63.341,63.316,63.341,9200000.0
2008-11-17 17:59:00,63.342,63.342,63.328,63.336,12340000.0
2008-11-17 18:00:00,63.357,63.357,63.351,63.351,3230000.0
2008-11-17 18:01:00,63.345,63.352,63.339,63.352,7780000.0
2008-11-17 18:02:00,63.369,63.371,63.361,63.371,12970000.0
2008-11-17 18:03:00,63.359,63.359,63.338,63.354,12860000.0
2008-11-17 18:04:00,63.341,63.371,63.33,63.371,10040000.0
2008-11-17 18:05:00,63.382,63.39,63.373,63.388,12970000.0
2008-11-17 18:06:00,63.438,63.438,63.4,63.4,6850000.0
2008-11-17 18:07:00,63.381,63.393,63.37,63.384,12630000.0
2008-11-17 18:08:00,63.369,63.381,63.369,63.381,3570000.0
2008-11-17 18:09:00,63.399,63.402,63.389,63.402,11870000.0
2008-11-17 18:10:00,63.427,63.471,63.427,63.454,4920000.0
2008-11-17 18:11:00,63.453,63.465,63.447,63.45,7630000.0
2008-11-17 18:12:00,63.465,63.47,63.456,63.469,11470000.0
2008-11-17 18:13:00,63.455,63.455,63.43,63.438,4140000.0
2008-11-17 18:14:00,63.39,63.413,63.39,63.408,13080000.0
2008-11-17 18:15:00,63.405,63.454,63.394,63.448,16130000.0
2008-11-17 18:16:00,63.469,63.48,63.452,63.48,13460000.0
2008-11-17 18:17:00,63.491,63.506,63.491,63.506,3570000.0
2008-11-17 18:18:00,63.536,63.536,63.467,63.467,10750000.0
2008-11-17 18:19:00,63.48,63.511,63.48,63.489,11680000.0
2008-11-17 18:20:00,63.507,63.51,63.492,63.51,12400000.0
2008-11-17 18:21:00,63.516,63.516,63.484,63.496,12110000.0
2008-11-17 18:22:00,63.474,63.48,63.47,63.48,16390000.0
2008-11-17 18:23:00,63.486,63.488,63.463,63.465,13700000.0
2008-11-17 18:24:00,63.474,63.478,63.472,63.472,13580000.0
2008-11-17 18:25:00,63.492,63.501,63.492,63.501,8830000.0
2008-11-17 18:26:00,63.459,63.479,63.459,63.461,9430000.0
2008-11-17 18:27:00,63.492,63.492,63.456,63.456,9620000.0
2008-11-17 18:28:00,63.468,63.479,63.458,63.468,14100000.0
2008-11-17 18:29:00,63.486,63.486,63.463,63.484,9800000.0
2008-11-17 18:30:00,63.48,63.48,63.463,63.474,8080000.0
2008-11-17 18:31:00,63.47,63.488,63.47,63.479,8870000.0
2008-11-17 18:32:00,63.483,63.486,63.474,63.486,10980000.0
2008-11-17 18:33:00,63.527,63.527,63.489,63.499,11650000.0
2008-11-17 18:34:00,63.468,63.484,63.455,63.469,13750000.0
2008-11-17 18:35:00,63.477,63.489,63.472,63.472,11640000.0
2008-11-17 18:36:00,63.473,63.49,63.448,63.461,17740000.0
2008-11-17 18:37:00,63.464,63.496,63.464,63.494,10710000.0
2008-11-17 18:38:00,63.497,63.536,63.496,63.536,11850000.0
2008-11-17 18:39:00,63.54,63.566,63.528,63.552,11460000.0
2008-11-17 18:40:00,63.532,63.536,63.523,63.523,7740000.0
2008-11-17 18:41:00,63.524,63.526,63.502,63.51,13640000.0
2008-11-17 18:42:00,63.504,63.504,63.489,63.501,13380000.0
2008-11-17 18:43:00,63.468,63.479,63.465,63.47,15060000.0
2008-11-17 18:44:00,63.475,63.48,63.472,63.478,15820000.0
2008-11-17 18:45:00,63.49,63.52,63.476,63.52,10940000.0
2008-11-17 18:46:00,63.508,63.522,63.506,63.522,9780000.0
2008-11-17 18:47:00,63.533,63.541,63.533,63.541,2820000.0
2008-11-17 18:48:00,63.567,63.622,63.55,63.589,18860000.0
2008-11-17 18:49:00,63.612,63.642,63.612,63.637,15900000.0
2008-11-17 18:50:00,63.661,63.667,63.659,63.667,9240000.0
2008-11-17 18:51:00,63.672,63.686,63.672,63.686,10010000.0
2008-11-17 18:52:00,63.688,63.734,63.684,63.734,12780000.0
2008-11-17 18:53:00,63.745,63.778,63.737,63.776,17700000.0
2008-11-17 18:54:00,63.774,63.78,63.749,63.778,11930000.0
2008-11-17 18:55:00,63.749,63.749,63.725,63.725,9810000.0
2008-11-17 18:56:00,63.735,63.748,63.734,63.745,17550000.0
2008-11-17 18:57:00,63.774,63.777,63.738,63.75,10180000.0
2008-11-17 18:58:00,63.748,63.75,63.746,63.747,13740000.0
2008-11-17 18:59:00,63.727,63.727,63.716,63.718,6050000.0
2008-11-17 19:00:00,63.744,63.752,63.715,63.72,19540000.0
2008-11-17 19:01:00,63.734,63.734,63.726,63.726,9770000.0
2008-11-17 19:02:00,63.685,63.699,63.668,63.69,20400000.0
2008-11-17 19:03:00,63.694,63.695,63.684,63.684,4740000.0
2008-11-17 19:04:00,63.665,63.68,63.65,63.665,13340000.0
2008-11-17 19:05:00,63.691,63.713,63.686,63.692,12280000.0
2008-11-17 19:06:00,63.709,63.709,63.7,63.7,5260000.0
2008-11-17 19:07:00,63.69,63.707,63.69,63.693,8640000.0
2008-11-17 19:08:00,63.704,63.718,63.704,63.718,3760000.0
2008-11-17 19:09:00,63.757,63.793,63.726,63.793,11640000.0
2008-11-17 19:10:00,63.821,63.86,63.819,63.829,12270000.0
2008-11-17 19:11:00,63.802,63.802,63.77,63.793,8260000.0
2008-11-17 19:12:00,63.806,63.806,63.799,63.799,3800000.0
2008-11-17 19:13:00,63.779,63.81,63.774,63.809,10920000.0
2008-11-17 19:14:00,63.837,63.837,63.832,63.832,3050000.0
2008-11-17 19:15:00,63.849,63.857,63.836,63.836,9580000.0
2008-11-17 19:16:00,63.841,63.841,63.813,63.825,11930000.0
2008-11-17 19:17:00,63.84,63.84,63.819,63.838,13830000.0
2008-11-17 19:18:00,63.846,63.863,63.833,63.863,8490000.0
2008-11-17 19:19:00,63.859,63.864,63.857,63.858,16340000.0
2008-11-17 19:20:00,63.835,63.854,63.827,63.854,11130000.0
2008-11-17 19:21:00,63.858,63.859,63.845,63.857,11910000.0
2008-11-17 19:22:00,63.848,63.881,63.846,63.866,16180000.0
2008-11-17 19:23:00,63.867,63.898,63.849,63.854,18480000.0
2008-11-17 19:24:00,63.857,63.866,63.849,63.849,13380000.0
2008-11-17 19:25:00,63.842,63.864,63.837,63.842,13560000.0
2008-11-17 19:26:00,63.864,63.868,63.81,63.81,10590000.0
2008-11-17 19:27:00,63.81,63.81,63.782,63.79,7700000.0
2008-11-17 19:28:00,63.765,63.787,63.757,63.768,12780000.0
2008-11-17 19:29:00,63.766,63.815,63.766,63.815,9800000.0
2008-11-17 19:30:00,63.835,63.846,63.813,63.818,19770000.0
2008-11-17 19:31:00,63.86,63.87,63.853,63.853,8830000.0
2008-11-17 19:32:00,63.83,63.83,63.801,63.821,14700000.0
2008-11-17 19:33:00,63.85,63.85,63.823,63.844,8650000.0
2008-11-17 19:34:00,63.811,63.82,63.804,63.812,17460000.0
2008-11-17 19:35:00,63.806,63.81,63.794,63.802,19200000.0
2008-11-17 19:36:00,63.801,63.804,63.785,63.785,11650000.0
2008-11-17 19:37:00,63.762,63.762,63.741,63.741,6060000.0
2008-11-17 19:38:00,63.725,63.737,63.725,63.735,6390000.0
2008-11-17 19:39:00,63.707,63.707,63.676,63.686,5900000.0
2008-11-17 19:40:00,63.672,63.684,63.666,63.684,8760000.0
2008-11-17 19:41:00,63.696,63.709,63.696,63.709,5900000.0
2008-11-17 19:42:00,63.73,63.745,63.68,63.68,14280000.0
2008-11-17 19:43:00,63.675,63.697,63.665,63.697,16090000.0
2008-11-17 19:44:00,63.711,63.745,63.711,63.728,11650000.0
2008-11-17 19:45:00,63.748,63.748,63.738,63.742,11300000.0
2008-11-17 19:46:00,63.754,63.754,63.746,63.748,10590000.0
2008-11-17 19:47:00,63.745,63.766,63.73,63.761,12930000.0
2008-11-17 19:48:00,63.804,63.804,63.772,63.789,9440000.0
2008-11-17 19:49:00,63.797,63.815,63.794,63.798,15100000.0
2008-11-17 19:50:00,63.764,63.771,63.761,63.767,8670000.0
2008-11-17 19:51:00,63.766,63.766,63.759,63.759,3940000.0
2008-11-17 19:52:00,63.801,63.806,63.783,63.783,9400000.0
2008-11-17 19:53:00,63.769,63.777,63.767,63.767,8270000.0
2008-11-17 19:54:00,63.765,63.771,63.759,63.765,13230000.0
2008-11-17 19:55:00,63.735,63.744,63.732,63.732,7980000.0
2008-11-17 19:56:00,63.708,63.71,63.704,63.71,7520000.0
2008-11-17 19:57:00,63.717,63.717,63.696,63.696,4130000.0
2008-11-17 19:58:00,63.686,63.695,63.676,63.694,9580000.0
2008-11-17 19:59:00,63.711,63.719,63.711,63.719,8880000.0
2008-11-17 20:00:00,63.714,63.715,63.669,63.701,11650000.0
2008-11-17 20:01:00,63.693,63.693,63.671,63.673,8450000.0
2008-11-17 20:02:00,63.66,63.66,63.656,63.656,3980000.0
2008-11-17 20:03:00,63.658,63.675,63.644,63.675,14220000.0
2008-11-17 20:04:00,63.673,63.69,63.653,63.653,19750000.0
2008-11-17 20:05:00,63.634,63.641,63.621,63.631,16260000.0
2008-11-17 20:06:00,63.627,63.631,63.605,63.605,8270000.0
2008-11-17 20:07:00,63.631,63.631,63.605,63.629,8440000.0
2008-11-17 20:08:00,63.628,63.632,63.622,63.625,15710000.0
2008-11-17 20:09:00,63.639,63.653,63.614,63.648,12200000.0
2008-11-17 20:10:00,63.654,63.672,63.646,63.671,16180000.0
2008-11-17 20:11:00,63.677,63.677,63.625,63.633,8270000.0
2008-11-17 20:12:00,63.644,63.657,63.631,63.632,19950000.0
2008-11-17 20:13:00,63.663,63.668,63.655,63.657,9240000.0
2008-11-17 20:14:00,63.674,63.674,63.642,63.654,10740000.0
2008-11-17 20:15:00,63.655,63.655,63.622,63.637,9100000.0
2008-11-17 20:16:00,63.607,63.625,63.607,63.623,20000000.0
2008-11-17 20:17:00,63.598,63.623,63.598,63.615,10210000.0
2008-11-17 20:18:00,63.628,63.628,63.605,63.607,10180000.0
2008-11-17 20:19:00,63.609,63.625,63.609,63.625,3050000.0
2008-11-17 20:20:00,63.638,63.671,63.634,63.634,6580000.0
2008-11-17 20:21:00,63.653,63.653,63.647,63.647,6760000.0
2008-11-17 20:22:00,63.606,63.625,63.606,63.622,7930000.0
2008-11-17 20:23:00,63.604,63.611,63.595,63.605,12060000.0
2008-11-17 20:24:00,63.602,63.604,63.592,63.599,17500000.0
2008-11-17 20:25:00,63.582,63.586,63.568,63.586,9250000.0
2008-11-17 20:26:00,63.605,63.626,63.591,63.62,9960000.0
2008-11-17 20:27:00,63.678,63.678,63.633,63.667,8550000.0
2008-11-17 20:28:00,63.684,63.695,63.673,63.689,13520000.0
2008-11-17 20:29:00,63.685,63.694,63.674,63.694,9060000.0
2008-11-17 20:30:00,63.7,63.718,63.697,63.718,12810000.0
2008-11-17 20:31:00,63.725,63.735,63.72,63.721,16410000.0
2008-11-17 20:32:00,63.721,63.729,63.699,63.699,14140000.0
2008-11-17 20:33:00,63.696,63.696,63.68,63.691,11080000.0
2008-11-17 20:34:00,63.675,63.675,63.65,63.65,6800000.0
2008-11-17 20:35:00,63.634,63.639,63.631,63.639,10520000.0
2008-11-17 20:36:00,63.638,63.638,63.627,63.627,3760000.0
2008-11-17 20:37:00,63.594,63.614,63.581,63.606,8820000.0
2008-11-17 20:38:00,63.628,63.628,63.618,63.626,12210000.0
2008-11-17 20:39:00,63.631,63.653,63.631,63.651,4330000.0
2008-11-17 20:40:00,63.661,63.661,63.633,63.639,9400000.0
2008-11-17 20:41:00,63.627,63.642,63.627,63.642,7700000.0
2008-11-17 20:42:00,63.665,63.665,63.657,63.657,4370000.0
2008-11-17 20:43:00,63.643,63.643,63.643,63.643,6570000.0
2008-11-17 20:44:00,63.646,63.649,63.644,63.645,11110000.0
2008-11-17 20:45:00,63.666,63.666,63.637,63.644,14200000.0
2008-11-17 20:46:00,63.665,63.671,63.659,63.67,17290000.0
2008-11-17 20:47:00,63.654,63.665,63.654,63.655,15480000.0
2008-11-17 20:48:00,63.666,63.666,63.647,63.66,8690000.0
2008-11-17 20:49:00,63.684,63.698,63.676,63.682,18300000.0
2008-11-17 20:50:00,63.681,63.681,63.666,63.666,3950000.0
2008-11-17 20:51:00,63.67,63.673,63.651,63.66,14690000.0
2008-11-17 20:52:00,63.673,63.7,63.673,63.7,11870000.0
2008-11-17 20:53:00,63.7,63.707,63.697,63.707,8940000.0
2008-11-17 20:54:00,63.72,63.721,63.711,63.718,8110000.0
2008-11-17 20:55:00,63.728,63.761,63.728,63.753,8270000.0
2008-11-17 20:56:00,63.741,63.745,63.741,63.745,2820000.0
2008-11-17 20:57:00,63.746,63.749,63.741,63.745,7740000.0
2008-11-17 20:58:00,63.737,63.755,63.736,63.741,13950000.0
2008-11-17 20:59:00,63.749,63.778,63.749,63.76,10560000.0
2008-11-17 21:00:00,63.775,63.783,63.762,63.762,10040000.0
2008-11-17 21:01:00,63.772,63.772,63.754,63.754,6050000.0
2008-11-17 21:02:00,63.738,63.753,63.738,63.74,12430000.0
2008-11-17 21:03:00,63.763,63.769,63.75,63.75,5670000.0
2008-11-17 21:04:00,63.736,63.746,63.728,63.733,18020000.0
2008-11-17 21:05:00,63.74,63.763,63.74,63.75,7140000.0
2008-11-17 21:06:00,63.772,63.773,63.761,63.765,12580000.0
2008-11-17 21:07:00,63.769,63.78,63.769,63.78,6010000.0
2008-11-17 21:08:00,63.775,63.787,63.772,63.786,9240000.0
2008-11-17 21:09:00,63.79,63.795,63.782,63.795,10590000.0
2008-11-17 21:10:00,63.784,63.784,63.781,63.782,4510000.0
2008-11-17 21:11:00,63.757,63.76,63.757,63.76,4690000.0
2008-11-17 21:12:00,63.772,63.772,63.756,63.756,3760000.0
2008-11-17 21:13:00,63.763,63.787,63.751,63.787,10520000.0
2008-11-17 21:14:00,63.801,63.833,63.801,63.819,17140000.0
2008-11-17 21:15:00,63.814,63.841,63.811,63.841,11640000.0
2008-11-17 21:16:00,63.828,63.837,63.828,63.837,4130000.0
2008-11-17 21:17:00,63.832,63.845,63.828,63.844,10710000.0
2008-11-17 21:18:00,63.831,63.838,63.812,63.812,9950000.0
2008-11-17 21:19:00,63.793,63.802,63.793,63.802,2480000.0
2008-11-17 21:20:00,63.841,63.842,63.824,63.839,16580000.0
2008-11-17 21:21:00,63.842,63.843,63.835,63.84,9580000.0
2008-11-17 21:22:00,63.81,63.81,63.802,63.809,8870000.0
2008-11-17 21:23:00,63.799,63.799,63.79,63.791,15120000.0
2008-11-17 21:24:00,63.812,63.814,63.76,63.761,13890000.0
2008-11-17 21:25:00,63.741,63.744,63.741,63.744,3390000.0
2008-11-17 21:26:00,63.739,63.749,63.723,63.739,19350000.0
2008-11-17 21:27:00,63.743,63.744,63.717,63.717,11480000.0
2008-11-17 21:28:00,63.717,63.732,63.717,63.721,11130000.0
2008-11-17 21:29:00,63.709,63.714,63.709,63.714,18000000.0
2008-11-17 21:30:00,63.749,63.761,63.743,63.747,8830000.0
2008-11-17 21:31:00,63.737,63.763,63.733,63.763,7700000.0
2008-11-17 21:32:00,63.736,63.741,63.734,63.737,13710000.0
2008-11-17 21:33:00,63.748,63.748,63.737,63.742,5450000.0
2008-11-17 21:34:00,63.73,63.785,63.73,63.785,7330000.0
2008-11-17 21:35:00,63.767,63.777,63.766,63.777,14640000.0
2008-11-17 21:36:00,63.787,63.791,63.772,63.781,10010000.0
2008-11-17 21:37:00,63.809,63.82,63.809,63.82,3990000.0
2008-11-17 21:38:00,63.826,63.826,63.806,63.825,10000000.0
2008-11-17 21:39:00,63.843,63.843,63.811,63.811,16150000.0
2008-11-17 21:40:00,63.805,63.805,63.786,63.788,14700000.0
2008-11-17 21:41:00,63.781,63.783,63.776,63.779,10530000.0
2008-11-17 21:42:00,63.765,63.771,63.761,63.771,9020000.0
2008-11-17 21:43:00,63.798,63.813,63.773,63.813,11300000.0
2008-11-17 21:44:00,63.815,63.831,63.811,63.831,15290000.0
2008-11-17 21:45:00,63.815,63.823,63.794,63.817,10180000.0
2008-11-17 21:46:00,63.801,63.803,63.785,63.785,6050000.0
2008-11-17 21:47:00,63.755,63.769,63.749,63.764,20000000.0
2008-11-17 21:48:00,63.772,63.773,63.752,63.773,12630000.0
2008-11-17 21:49:00,63.748,63.772,63.737,63.772,18080000.0
2008-11-17 21:50:00,63.713,63.734,63.706,63.723,18350000.0
2008-11-17 21:51:00,63.733,63.74,63.722,63.74,9800000.0
2008-11-17 21:52:00,63.736,63.736,63.703,63.72,11080000.0
2008-11-17 21:53:00,63.713,63.725,63.713,63.718,5260000.0
2008-11-17 21:54:00,63.734,63.734,63.729,63.729,4130000.0
2008-11-17 21:55:00,63.706,63.729,63.706,63.711,14650000.0
2008-11-17 21:56:00,63.71,63.732,63.71,63.732,11650000.0
2008-11-17 21:57:00,63.749,63.753,63.732,63.752,10330000.0
2008-11-17 21:58:00,63.73,63.73,63.722,63.726,8120000.0
2008-11-17 21:59:00,63.711,63.717,63.693,63.693,12960000.0
2008-11-17 22:00:00,63.714,63.714,63.674,63.674,8260000.0
2008-11-17 22:01:00,63.684,63.689,63.681,63.689,5080000.0
2008-11-17 22:02:00,63.636,63.638,63.635,63.638,10070000.0
2008-11-17 22:03:00,63.682,63.683,63.667,63.667,6270000.0
2008-11-17 22:04:00,63.717,63.719,63.717,63.717,7700000.0
2008-11-17 22:05:00,63.707,63.707,63.7,63.707,5300000.0
2008-11-17 22:06:00,63.699,63.705,63.698,63.698,15260000.0
2008-11-17 22:08:00,63.678,63.679,63.677,63.678,34880000.0
2008-11-17 22:09:00,63.699,63.699,63.667,63.671,34260000.0
2008-11-17 22:10:00,63.708,63.709,63.706,63.709,57670000.0
2008-11-17 22:11:00,63.681,63.694,63.681,63.692,57010000.0
2008-11-17 22:12:00,63.675,63.678,63.669,63.674,81990000.0
2008-11-17 22:15:00,63.688,63.689,63.679,63.679,34410000.0
2008-11-17 22:17:00,63.669,63.669,63.667,63.668,36990000.0
2008-11-17 22:18:00,63.696,63.697,63.689,63.689,33690000.0
2008-11-17 22:19:00,63.668,63.669,63.666,63.669,57590000.0
2008-11-17 22:21:00,63.706,63.706,63.683,63.688,36350000.0
2008-11-17 22:22:00,63.678,63.679,63.677,63.677,32610000.0
2008-11-17 22:23:00,63.666,63.666,63.659,63.661,57050000.0
2008-11-17 22:24:00,63.622,63.622,63.594,63.594,54690000.0
2008-11-17 22:25:00,63.617,63.62,63.617,63.617,82650000.0
2008-11-17 22:26:00,63.569,63.57,63.567,63.568,53090000.0
2008-11-17 22:27:00,63.597,63.599,63.584,63.59,77520000.0
2008-11-17 22:28:00,63.618,63.62,63.617,63.62,91620000.0
2008-11-17 22:29:00,63.608,63.611,63.606,63.608,81310000.0
2008-11-17 22:30:00,63.635,63.637,63.628,63.628,67790000.0
2008-11-17 22:32:00,63.589,63.589,63.587,63.588,37790000.0
2008-11-17 22:33:00,63.63,63.63,63.61,63.61,32220000.0
2008-11-17 22:34:00,63.558,63.559,63.556,63.559,55490000.0
2008-11-17 22:36:00,63.602,63.602,63.591,63.591,36770000.0
2008-11-17 22:37:00,63.558,63.559,63.557,63.557,35240000.0
2008-11-17 22:39:00,63.484,63.484,63.471,63.471,35550000.0
2008-11-17 22:40:00,63.558,63.559,63.557,63.557,33250000.0
2008-11-17 22:41:00,63.482,63.484,63.474,63.474,54930000.0
2008-11-17 22:42:00,63.494,63.494,63.483,63.484,56130000.0
2008-11-17 22:43:00,63.517,63.52,63.517,63.517,83760000.0
2008-11-17 22:44:00,63.479,63.48,63.477,63.478,50400000.0
2008-11-17 22:45:00,63.512,63.515,63.501,63.503,80140000.0
2008-11-17 22:46:00,63.48,63.48,63.477,63.479,93240000.0
2008-11-17 22:47:00,63.508,63.511,63.507,63.509,88720000.0
2008-11-17 22:48:00,63.535,63.536,63.528,63.529,73610000.0
2008-11-17 22:49:00,63.437,63.439,63.437,63.437,38140000.0
2008-11-17 22:50:00,63.459,63.46,63.457,63.459,76200000.0
2008-11-17 22:51:00,63.492,63.498,63.477,63.481,75030000.0
2008-11-17 22:52:00,63.469,63.469,63.467,63.468,67260000.0
2008-11-17 22:54:00,63.482,63.482,63.463,63.463,34490000.0
2008-11-17 22:55:00,63.438,63.44,63.437,63.437,31250000.0
2008-11-17 22:56:00,63.398,63.399,63.396,63.396,54970000.0
2008-11-17 22:57:00,63.399,63.405,63.39,63.39,49540000.0
2008-11-17 22:58:00,63.347,63.35,63.347,63.347,72230000.0
2008-11-17 22:59:00,63.28,63.288,63.28,63.288,50450000.0
2008-11-17 23:00:00,63.291,63.291,63.274,63.274,77400000.0
2008-11-17 23:01:00,63.248,63.25,63.246,63.25,88110000.0
2008-11-17 23:02:00,63.238,63.241,63.236,63.239,80750000.0
2008-11-17 23:03:00,63.264,63.267,63.251,63.251,67730000.0
2008-11-17 23:04:00,63.236,63.239,63.236,63.237,38760000.0
2008-11-17 23:05:00,63.23,63.23,63.227,63.229,72280000.0
2008-11-17 23:06:00,63.266,63.269,63.26,63.261,75980000.0
2008-11-17 23:07:00,63.218,63.219,63.217,63.218,62390000.0
2008-11-17 23:08:00,63.207,63.209,63.206,63.208,63170000.0
2008-11-17 23:09:00,63.263,63.263,63.236,63.236,62090000.0
2008-11-17 23:10:00,63.239,63.24,63.237,63.239,91890000.0
2008-11-17 23:11:00,63.198,63.2,63.197,63.197,43870000.0
2008-11-17 23:12:00,63.215,63.216,63.209,63.209,61190000.0
2008-11-17 23:13:00,63.206,63.21,63.206,63.208,67770000.0
2008-11-17 23:14:00,63.218,63.22,63.216,63.218,70760000.0
2008-11-17 23:15:00,63.234,63.235,63.227,63.227,67550000.0
2008-11-17 23:17:00,63.209,63.209,63.207,63.208,34410000.0
2008-11-17 23:18:00,63.221,63.221,63.202,63.202,32410000.0
2008-11-17 23:19:00,63.208,63.209,63.206,63.209,52800000.0
2008-11-17 23:20:00,63.197,63.2,63.197,63.198,53850000.0
2008-11-17 23:21:00,63.231,63.234,63.216,63.222,84790000.0
2008-11-17 23:22:00,63.179,63.18,63.177,63.178,53430000.0
2008-11-17 23:23:00,63.184,63.185,63.18,63.18,80240000.0
2008-11-17 23:24:00,63.17,63.171,63.146,63.146,94070000.0
2008-11-17 23:25:00,63.13,63.131,63.127,63.129,80100000.0
2008-11-17 23:26:00,63.118,63.12,63.117,63.117,64930000.0
2008-11-17 23:27:00,63.163,63.163,63.154,63.154,39510000.0
2008-11-17 23:28:00,63.169,63.17,63.167,63.168,70100000.0
2008-11-17 23:29:00,63.178,63.18,63.177,63.177,71200000.0
2008-11-17 23:30:00,63.226,63.226,63.197,63.197,63130000.0
2008-11-17 23:31:00,63.207,63.209,63.206,63.208,69120000.0
2008-11-17 23:33:00,63.222,63.222,63.204,63.204,37730000.0
2008-11-17 23:34:00,63.188,63.19,63.187,63.187,33090000.0
2008-11-17 23:36:00,63.233,63.233,63.206,63.206,39780000.0
2008-11-17 23:37:00,63.188,63.19,63.187,63.187,33850000.0
2008-11-17 23:39:00,63.208,63.208,63.2,63.2,35220000.0
2008-11-17 23:40:00,63.208,63.209,63.207,63.207,30680000.0
2008-11-17 23:41:00,63.218,63.219,63.216,63.219,53600000.0
2008-11-17 23:42:00,63.236,63.237,63.219,63.224,52430000.0
2008-11-17 23:43:00,63.227,63.23,63.227,63.227,82220000.0
2008-11-17 23:44:00,63.259,63.26,63.258,63.258,51080000.0
2008-11-17 23:45:00,63.312,63.312,63.286,63.286,80500000.0
2008-11-17 23:46:00,63.298,63.3,63.297,63.3,93640000.0
2008-11-17 23:47:00,63.306,63.308,63.302,63.303,84050000.0
2008-11-17 23:48:00,63.331,63.331,63.312,63.313,67820000.0
2008-11-17 23:49:00,63.297,63.299,63.297,63.297,38700000.0
2008-11-17 23:50:00,63.33,63.331,63.328,63.329,75090000.0
2008-11-17 23:51:00,63.339,63.355,63.316,63.318,79990000.0
2008-11-17 23:54:00,63.361,63.361,63.297,63.297,36030000.0
2008-11-17 23:56:00,63.29,63.291,63.272,63.272,34430000.0
2008-11-17 23:57:00,63.296,63.296,63.272,63.272,33370000.0
2008-11-17 23:59:00,63.277,63.277,63.27,63.27,37620000.0
2008-11-18 00:00:00,63.302,63.302,63.283,63.29,35000000.0
2008-11-18 00:02:00,63.279,63.279,63.277,63.278,36470000.0
2008-11-18 00:03:00,63.298,63.3,63.297,63.297,32420000.0
2008-11-18 00:04:00,63.298,63.3,63.296,63.3,60630000.0
2008-11-18 00:05:00,63.277,63.279,63.276,63.278,53970000.0
2008-11-18 00:06:00,63.305,63.309,63.299,63.299,83100000.0
2008-11-18 00:09:00,63.293,63.293,63.276,63.276,34960000.0
2008-11-18 00:10:00,63.258,63.26,63.257,63.257,34780000.0
2008-11-18 00:11:00,63.281,63.316,63.281,63.316,57030000.0
2008-11-18 00:13:00,63.277,63.279,63.239,63.239,36780000.0
2008-11-18 00:14:00,63.278,63.279,63.277,63.277,31570000.0
2008-11-18 00:15:00,63.282,63.283,63.272,63.272,56160000.0
2008-11-18 00:16:00,63.217,63.219,63.216,63.217,53150000.0
2008-11-18 00:17:00,63.216,63.22,63.202,63.208,83350000.0
2008-11-18 00:18:00,63.24,63.24,63.212,63.213,48860000.0
2008-11-18 00:19:00,63.248,63.249,63.246,63.248,81450000.0
2008-11-18 00:21:00,63.277,63.277,63.269,63.27,35290000.0
2008-11-18 00:22:00,63.238,63.239,63.237,63.237,33690000.0
2008-11-18 00:24:00,63.259,63.259,63.25,63.25,34430000.0
2008-11-18 00:25:00,63.228,63.23,63.227,63.227,34820000.0
2008-11-18 00:27:00,63.245,63.246,63.24,63.24,37190000.0
2008-11-18 00:28:00,63.218,63.219,63.217,63.217,33090000.0
2008-11-18 00:29:00,63.238,63.239,63.236,63.239,57720000.0
2008-11-18 00:30:00,63.265,63.267,63.261,63.262,56510000.0
2008-11-18 00:32:00,63.259,63.259,63.258,63.258,38260000.0
2008-11-18 00:33:00,63.275,63.275,63.267,63.267,34210000.0
2008-11-18 00:34:00,63.278,63.279,63.276,63.279,53800000.0
2008-11-18 00:35:00,63.267,63.27,63.267,63.268,55600000.0
2008-11-18 00:36:00,63.283,63.287,63.281,63.282,81780000.0
2008-11-18 00:37:00,63.28,63.29,63.28,63.285,50460000.0
2008-11-18 00:38:00,63.298,63.299,63.297,63.298,86070000.0
2008-11-18 00:39:00,63.326,63.329,63.321,63.322,88630000.0
2008-11-18 00:40:00,63.278,63.281,63.276,63.279,86470000.0
2008-11-18 00:42:00,63.317,63.317,63.31,63.31,39530000.0
2008-11-18 00:43:00,63.298,63.3,63.297,63.297,32920000.0
2008-11-18 00:44:00,63.29,63.295,63.288,63.295,58380000.0
2008-11-18 00:45:00,63.322,63.33,63.299,63.31,51470000.0
2008-11-18 00:46:00,63.282,63.286,63.24,63.261,83870000.0
2008-11-18 00:47:00,63.262,63.266,63.226,63.226,58320000.0
2008-11-18 00:48:00,63.25,63.25,63.223,63.231,77790000.0
2008-11-18 00:49:00,63.218,63.22,63.216,63.22,97080000.0
2008-11-18 00:50:00,63.227,63.23,63.212,63.214,86040000.0
2008-11-18 00:51:00,63.22,63.22,63.206,63.208,68020000.0
2008-11-18 00:52:00,63.22,63.226,63.219,63.223,36190000.0
2008-11-18 00:54:00,63.251,63.251,63.225,63.226,35660000.0
2008-11-18 00:55:00,63.222,63.226,63.218,63.218,37410000.0
2008-11-18 00:56:00,63.199,63.199,63.179,63.18,54300000.0
2008-11-18 00:57:00,63.191,63.198,63.15,63.174,59590000.0
2008-11-18 00:58:00,63.169,63.182,63.159,63.169,83570000.0
2008-11-18 00:59:00,63.173,63.174,63.163,63.167,53760000.0
2008-11-18 01:00:00,63.19,63.192,63.166,63.17,79680000.0
2008-11-18 01:01:00,63.16,63.167,63.158,63.167,91060000.0
2008-11-18 01:02:00,63.175,63.175,63.162,63.168,86310000.0
2008-11-18 01:03:00,63.194,63.194,63.17,63.178,69020000.0
2008-11-18 01:06:00,63.178,63.184,63.172,63.184,37440000.0
2008-11-18 01:07:00,63.199,63.229,63.195,63.224,32380000.0
2008-11-18 01:08:00,63.237,63.237,63.226,63.226,56920000.0
2008-11-18 01:09:00,63.241,63.243,63.223,63.223,53000000.0
2008-11-18 01:10:00,63.23,63.233,63.223,63.232,81030000.0
2008-11-18 01:11:00,63.231,63.237,63.229,63.23,51220000.0
2008-11-18 01:12:00,63.26,63.261,63.238,63.261,75390000.0
2008-11-18 01:13:00,63.268,63.27,63.267,63.27,94250000.0
2008-11-18 01:14:00,63.257,63.264,63.252,63.253,81950000.0
2008-11-18 01:15:00,63.27,63.271,63.247,63.252,67980000.0
2008-11-18 01:16:00,63.261,63.265,63.26,63.263,41810000.0
2008-11-18 01:18:00,63.302,63.302,63.276,63.276,34100000.0
2008-11-18 01:19:00,63.263,63.268,63.263,63.265,36970000.0
2008-11-18 01:20:00,63.253,63.263,63.229,63.251,52260000.0
2008-11-18 01:21:00,63.279,63.281,63.247,63.265,57410000.0
2008-11-18 01:23:00,63.261,63.266,63.26,63.261,34600000.0
2008-11-18 01:24:00,63.272,63.294,63.265,63.265,35270000.0
2008-11-18 01:25:00,63.268,63.27,63.266,63.27,58560000.0
2008-11-18 01:27:00,63.303,63.306,63.286,63.286,36600000.0
2008-11-18 01:28:00,63.263,63.264,63.253,63.257,32420000.0
2008-11-18 01:29:00,63.263,63.263,63.255,63.259,54000000.0
2008-11-18 01:30:00,63.287,63.291,63.224,63.226,54370000.0
2008-11-18 01:31:00,63.204,63.204,63.184,63.196,82530000.0
2008-11-18 01:32:00,63.196,63.196,63.161,63.164,51010000.0
2008-11-18 01:33:00,63.183,63.183,63.173,63.179,82660000.0
2008-11-18 01:35:00,63.187,63.188,63.181,63.182,38520000.0
2008-11-18 01:36:00,63.211,63.211,63.195,63.197,37170000.0
2008-11-18 01:37:00,63.203,63.203,63.193,63.201,57110000.0
2008-11-18 01:38:00,63.205,63.208,63.202,63.203,50290000.0
2008-11-18 01:39:00,63.216,63.225,63.183,63.191,80660000.0
2008-11-18 01:40:00,63.181,63.188,63.181,63.184,50330000.0
2008-11-18 01:41:00,63.19,63.197,63.189,63.196,78680000.0
2008-11-18 01:42:00,63.218,63.218,63.196,63.202,95330000.0
2008-11-18 01:43:00,63.211,63.22,63.209,63.211,85610000.0
2008-11-18 01:44:00,63.216,63.217,63.21,63.216,67740000.0
2008-11-18 01:45:00,63.214,63.228,63.202,63.216,37470000.0
2008-11-18 01:47:00,63.223,63.223,63.211,63.218,36300000.0
2008-11-18 01:48:00,63.244,63.245,63.239,63.239,33240000.0
2008-11-18 01:49:00,63.224,63.225,63.219,63.22,55020000.0
2008-11-18 01:50:00,63.208,63.213,63.199,63.208,53530000.0
2008-11-18 01:51:00,63.198,63.21,63.198,63.2,81120000.0
2008-11-18 01:53:00,63.207,63.207,63.2,63.205,33950000.0
2008-11-18 01:54:00,63.237,63.237,63.191,63.197,32860000.0
2008-11-18 01:55:00,63.191,63.199,63.189,63.199,58520000.0
2008-11-18 01:56:00,63.21,63.222,63.204,63.222,55400000.0
2008-11-18 01:57:00,63.251,63.253,63.236,63.243,82660000.0
2008-11-18 01:58:00,63.244,63.256,63.242,63.242,52350000.0
2008-11-18 02:01:00,63.227,63.23,63.227,63.229,59220000.0
2008-11-18 02:02:00,63.241,63.255,63.241,63.249,53300000.0
2008-11-18 02:03:00,63.274,63.274,63.247,63.26,74150000.0
2008-11-18 02:04:00,63.267,63.27,63.256,63.259,64020000.0
2008-11-18 02:05:00,63.248,63.262,63.243,63.262,30650000.0
2008-11-18 02:06:00,63.307,63.307,63.249,63.256,43170000.0
2008-11-18 02:07:00,63.27,63.276,63.27,63.276,3570000.0
2008-11-18 02:08:00,63.283,63.295,63.283,63.287,77870000.0
2008-11-18 02:09:00,63.317,63.339,63.309,63.335,65710000.0
2008-11-18 02:10:00,63.33,63.341,63.33,63.334,125970000.0
2008-11-18 02:11:00,63.323,63.323,63.304,63.315,85330000.0
2008-11-18 02:12:00,63.351,63.351,63.308,63.32,80660000.0
2008-11-18 02:13:00,63.311,63.335,63.307,63.335,76350000.0
2008-11-18 02:14:00,63.327,63.334,63.321,63.327,87640000.0
2008-11-18 02:15:00,63.355,63.355,63.325,63.33,51960000.0
2008-11-18 02:16:00,63.322,63.341,63.322,63.337,40290000.0
2008-11-18 02:17:00,63.344,63.35,63.334,63.337,82340000.0
2008-11-18 02:18:00,63.327,63.353,63.325,63.325,73800000.0
2008-11-18 02:19:00,63.312,63.317,63.311,63.315,73900000.0
2008-11-18 02:20:00,63.306,63.306,63.3,63.3,79010000.0
2008-11-18 02:21:00,63.332,63.332,63.304,63.316,55650000.0
2008-11-18 02:22:00,63.322,63.322,63.305,63.319,64200000.0
2008-11-18 02:23:00,63.304,63.31,63.264,63.264,67970000.0
2008-11-18 02:24:00,63.294,63.294,63.264,63.271,41050000.0
2008-11-18 02:25:00,63.281,63.286,63.28,63.285,88440000.0
2008-11-18 02:26:00,63.298,63.299,63.291,63.298,90120000.0
2008-11-18 02:27:00,63.33,63.33,63.294,63.294,87560000.0
2008-11-18 02:28:00,63.299,63.312,63.289,63.289,59080000.0
2008-11-18 02:29:00,63.297,63.3,63.297,63.299,54360000.0
2008-11-18 02:30:00,63.325,63.325,63.267,63.282,72080000.0
2008-11-18 02:31:00,63.263,63.263,63.224,63.23,66150000.0
2008-11-18 02:32:00,63.223,63.234,63.222,63.234,31760000.0
2008-11-18 02:33:00,63.264,63.264,63.247,63.249,45320000.0
2008-11-18 02:34:00,63.25,63.25,63.236,63.238,10810000.0
2008-11-18 02:35:00,63.241,63.241,63.209,63.221,39090000.0
2008-11-18 02:36:00,63.213,63.249,63.209,63.211,89700000.0
2008-11-18 02:37:00,63.222,63.227,63.221,63.227,93100000.0
2008-11-18 02:38:00,63.215,63.219,63.195,63.204,80560000.0
2008-11-18 02:39:00,63.22,63.235,63.212,63.235,69380000.0
2008-11-18 02:40:00,63.247,63.247,63.239,63.247,53950000.0
2008-11-18 02:41:00,63.256,63.256,63.241,63.256,75840000.0
2008-11-18 02:42:00,63.281,63.281,63.252,63.258,66370000.0
2008-11-18 02:43:00,63.266,63.266,63.257,63.257,31570000.0
2008-11-18 02:44:00,63.249,63.256,63.249,63.256,46400000.0
2008-11-18 02:45:00,63.271,63.271,63.266,63.266,3380000.0
2008-11-18 02:46:00,63.246,63.252,63.234,63.246,60170000.0
2008-11-18 02:47:00,63.234,63.242,63.212,63.226,36840000.0
2008-11-18 02:48:00,63.252,63.252,63.219,63.219,93180000.0
2008-11-18 02:49:00,63.227,63.227,63.22,63.221,96410000.0
2008-11-18 02:50:00,63.24,63.246,63.234,63.239,79570000.0
2008-11-18 02:51:00,63.272,63.272,63.245,63.252,63940000.0
2008-11-18 02:52:00,63.241,63.274,63.241,63.274,52020000.0
2008-11-18 02:53:00,63.255,63.255,63.243,63.243,67530000.0
2008-11-18 02:54:00,63.283,63.283,63.221,63.224,62110000.0
2008-11-18 02:55:00,63.211,63.243,63.211,63.234,33920000.0
2008-11-18 02:56:00,63.228,63.234,63.223,63.234,43060000.0
2008-11-18 02:57:00,63.271,63.271,63.238,63.254,12410000.0
2008-11-18 02:58:00,63.244,63.251,63.213,63.229,66230000.0
2008-11-18 02:59:00,63.216,63.216,63.186,63.186,70750000.0
2008-11-18 03:00:00,63.204,63.204,63.143,63.143,35800000.0
2008-11-18 03:01:00,63.126,63.14,63.115,63.127,92590000.0
2008-11-18 03:02:00,63.138,63.138,63.13,63.131,100780000.0
2008-11-18 03:03:00,63.119,63.142,63.119,63.122,82870000.0
2008-11-18 03:04:00,63.131,63.179,63.127,63.172,66370000.0
2008-11-18 03:05:00,63.186,63.191,63.172,63.182,56390000.0
2008-11-18 03:06:00,63.262,63.262,63.191,63.203,76120000.0
2008-11-18 03:07:00,63.192,63.203,63.192,63.196,65720000.0
2008-11-18 03:08:00,63.214,63.233,63.214,63.232,32040000.0
2008-11-18 03:09:00,63.262,63.262,63.232,63.232,40680000.0
2008-11-18 03:10:00,63.226,63.242,63.226,63.237,11350000.0
2008-11-18 03:11:00,63.225,63.226,63.22,63.22,46910000.0
2008-11-18 03:12:00,63.247,63.247,63.23,63.237,12430000.0
2008-11-18 03:13:00,63.244,63.247,63.233,63.239,51620000.0
2008-11-18 03:14:00,63.23,63.236,63.229,63.229,73640000.0
2008-11-18 03:15:00,63.266,63.266,63.231,63.231,130940000.0
2008-11-18 03:16:00,63.236,63.242,63.231,63.239,41200000.0
2008-11-18 03:17:00,63.246,63.247,63.238,63.238,33320000.0
2008-11-18 03:18:00,63.276,63.276,63.243,63.243,35490000.0
2008-11-18 03:19:00,63.249,63.256,63.245,63.256,22040000.0
2008-11-18 03:20:00,63.247,63.256,63.244,63.248,72060000.0
2008-11-18 03:21:00,63.282,63.282,63.247,63.251,60320000.0
2008-11-18 03:22:00,63.239,63.24,63.236,63.237,115840000.0
2008-11-18 03:23:00,63.247,63.257,63.243,63.257,97820000.0
2008-11-18 03:24:00,63.284,63.284,63.251,63.251,86930000.0
2008-11-18 03:27:00,63.293,63.293,63.237,63.242,99780000.0
2008-11-18 03:28:00,63.226,63.236,63.221,63.236,41370000.0
2008-11-18 03:29:00,63.227,63.236,63.227,63.236,37290000.0
2008-11-18 03:30:00,63.271,63.271,63.218,63.221,25450000.0
2008-11-18 03:31:00,63.225,63.225,63.201,63.201,44900000.0
2008-11-18 03:32:00,63.208,63.215,63.201,63.201,22430000.0
2008-11-18 03:33:00,63.236,63.236,63.213,63.219,42620000.0
2008-11-18 03:34:00,63.227,63.236,63.221,63.236,37890000.0
2008-11-18 03:35:00,63.244,63.244,63.231,63.236,94050000.0
2008-11-18 03:36:00,63.262,63.262,63.244,63.249,81940000.0
2008-11-18 03:37:00,63.261,63.268,63.261,63.266,62630000.0
2008-11-18 03:38:00,63.26,63.273,63.25,63.258,83680000.0
2008-11-18 03:39:00,63.283,63.283,63.264,63.281,115960000.0
2008-11-18 03:40:00,63.293,63.294,63.284,63.287,95690000.0
2008-11-18 03:41:00,63.283,63.308,63.283,63.305,151530000.0
2008-11-18 03:42:00,63.275,63.275,63.25,63.25,106840000.0
2008-11-18 03:43:00,63.258,63.267,63.257,63.267,77600000.0
2008-11-18 03:44:00,63.254,63.254,63.207,63.213,73620000.0
2008-11-18 03:45:00,63.23,63.23,63.179,63.179,92530000.0
2008-11-18 03:46:00,63.181,63.203,63.173,63.203,57760000.0
2008-11-18 03:47:00,63.195,63.198,63.136,63.143,74410000.0
2008-11-18 03:48:00,63.182,63.182,63.147,63.16,64750000.0
2008-11-18 03:49:00,63.177,63.249,63.177,63.215,30480000.0
2008-11-18 03:50:00,63.231,63.245,63.231,63.245,74840000.0
2008-11-18 03:51:00,63.275,63.291,63.259,63.291,64650000.0
2008-11-18 03:52:00,63.288,63.294,63.28,63.281,119820000.0
2008-11-18 03:53:00,63.287,63.296,63.281,63.294,82060000.0
2008-11-18 03:54:00,63.322,63.322,63.283,63.283,79570000.0
2008-11-18 03:55:00,63.283,63.283,63.262,63.262,84510000.0
2008-11-18 03:56:00,63.265,63.267,63.26,63.261,79180000.0
2008-11-18 03:57:00,63.289,63.289,63.222,63.222,53470000.0
2008-11-18 03:58:00,63.21,63.244,63.21,63.244,38760000.0
2008-11-18 03:59:00,63.234,63.238,63.231,63.237,75410000.0
2008-11-18 04:00:00,63.278,63.29,63.248,63.29,70130000.0
2008-11-18 04:01:00,63.283,63.283,63.244,63.268,63920000.0
2008-11-18 04:02:00,63.26,63.28,63.26,63.275,73330000.0
2008-11-18 04:03:00,63.276,63.277,63.271,63.276,58130000.0
2008-11-18 04:04:00,63.28,63.314,63.273,63.314,62290000.0
2008-11-18 04:05:00,63.314,63.367,63.303,63.349,66020000.0
2008-11-18 04:06:00,63.342,63.368,63.336,63.365,39650000.0
2008-11-18 04:07:00,63.37,63.37,63.316,63.329,96880000.0
2008-11-18 04:08:00,63.36,63.36,63.32,63.347,101600000.0
2008-11-18 04:09:00,63.358,63.358,63.349,63.358,80570000.0
2008-11-18 04:10:00,63.336,63.353,63.324,63.324,63160000.0
2008-11-18 04:11:00,63.33,63.345,63.326,63.339,53620000.0
2008-11-18 04:12:00,63.352,63.352,63.303,63.318,81960000.0
2008-11-18 04:13:00,63.322,63.322,63.293,63.316,63730000.0
2008-11-18 04:14:00,63.315,63.321,63.297,63.321,30990000.0
2008-11-18 04:15:00,63.335,63.335,63.282,63.284,43360000.0
2008-11-18 04:16:00,63.295,63.309,63.284,63.284,9630000.0
2008-11-18 04:17:00,63.304,63.304,63.275,63.288,42690000.0
2008-11-18 04:18:00,63.306,63.306,63.277,63.284,9250000.0
2008-11-18 04:19:00,63.309,63.311,63.292,63.292,28600000.0
2008-11-18 04:20:00,63.297,63.313,63.292,63.307,75130000.0
2008-11-18 04:21:00,63.322,63.322,63.299,63.315,68710000.0
2008-11-18 04:22:00,63.305,63.312,63.292,63.312,118170000.0
2008-11-18 04:23:00,63.291,63.311,63.282,63.306,88540000.0
2008-11-18 04:24:00,63.323,63.323,63.293,63.293,79050000.0
2008-11-18 04:25:00,63.283,63.315,63.283,63.315,86480000.0
2008-11-18 04:26:00,63.326,63.327,63.319,63.319,78730000.0
2008-11-18 04:27:00,63.33,63.33,63.295,63.301,52430000.0
2008-11-18 04:28:00,63.311,63.311,63.273,63.273,40960000.0
2008-11-18 04:29:00,63.296,63.3,63.27,63.27,74290000.0
2008-11-18 04:30:00,63.293,63.297,63.261,63.274,74210000.0
2008-11-18 04:31:00,63.294,63.294,63.273,63.281,68690000.0
2008-11-18 04:32:00,63.293,63.3,63.276,63.287,76270000.0
2008-11-18 04:33:00,63.285,63.299,63.276,63.281,54250000.0
2008-11-18 04:34:00,63.289,63.302,63.284,63.284,62990000.0
2008-11-18 04:35:00,63.289,63.294,63.274,63.288,67720000.0
2008-11-18 04:36:00,63.303,63.303,63.267,63.294,37290000.0
2008-11-18 04:37:00,63.271,63.276,63.27,63.275,86600000.0
2008-11-18 04:38:00,63.289,63.291,63.287,63.289,100940000.0
2008-11-18 04:39:00,63.311,63.311,63.276,63.304,82600000.0
2008-11-18 04:40:00,63.282,63.303,63.282,63.29,64510000.0
2008-11-18 04:41:00,63.278,63.291,63.266,63.278,54190000.0
2008-11-18 04:42:00,63.319,63.333,63.296,63.311,77040000.0
2008-11-18 04:43:00,63.315,63.315,63.295,63.305,66120000.0
2008-11-18 04:44:00,63.318,63.323,63.305,63.317,35400000.0
2008-11-18 04:45:00,63.325,63.325,63.294,63.314,46840000.0
2008-11-18 04:46:00,63.293,63.293,63.283,63.283,2820000.0
2008-11-18 04:47:00,63.276,63.309,63.271,63.309,10760000.0
2008-11-18 04:48:00,63.328,63.328,63.309,63.326,12430000.0
2008-11-18 04:49:00,63.304,63.317,63.304,63.317,3580000.0
2008-11-18 04:50:00,63.295,63.314,63.295,63.314,17360000.0
2008-11-18 04:51:00,63.337,63.337,63.328,63.33,12520000.0
2008-11-18 04:52:00,63.323,63.342,63.305,63.342,12060000.0
2008-11-18 04:53:00,63.324,63.339,63.324,63.33,13150000.0
2008-11-18 04:54:00,63.348,63.349,63.328,63.349,9470000.0
2008-11-18 04:55:00,63.343,63.351,63.34,63.348,7410000.0
2008-11-18 04:56:00,63.329,63.349,63.329,63.331,15100000.0
2008-11-18 04:57:00,63.348,63.348,63.306,63.311,18250000.0
2008-11-18 04:58:00,63.317,63.33,63.307,63.33,13380000.0
2008-11-18 04:59:00,63.323,63.335,63.323,63.332,9210000.0
2008-11-18 05:00:00,63.346,63.346,63.317,63.319,11270000.0
2008-11-18 05:01:00,63.328,63.333,63.309,63.332,14470000.0
2008-11-18 05:02:00,63.308,63.317,63.308,63.317,9960000.0
2008-11-18 05:03:00,63.337,63.338,63.317,63.321,14270000.0
2008-11-18 05:05:00,63.328,63.33,63.319,63.328,18630000.0
2008-11-18 05:06:00,63.344,63.352,63.324,63.324,13000000.0
2008-11-18 05:07:00,63.338,63.338,63.308,63.315,12620000.0
2008-11-18 05:08:00,63.313,63.323,63.309,63.323,4880000.0
2008-11-18 05:09:00,63.336,63.336,63.314,63.321,9200000.0
2008-11-18 05:10:00,63.317,63.325,63.303,63.303,8870000.0
2008-11-18 05:11:00,63.315,63.328,63.305,63.305,10520000.0
2008-11-18 05:12:00,63.311,63.327,63.307,63.314,19730000.0
2008-11-18 05:13:00,63.31,63.323,63.309,63.321,10900000.0
2008-11-18 05:14:00,63.315,63.326,63.315,63.324,7510000.0
2008-11-18 05:15:00,63.346,63.346,63.33,63.341,8310000.0
2008-11-18 05:17:00,63.335,63.341,63.334,63.341,9010000.0
2008-11-18 05:18:00,63.357,63.358,63.336,63.336,9990000.0
2008-11-18 05:19:00,63.315,63.337,63.315,63.335,12440000.0
2008-11-18 05:20:00,63.342,63.346,63.34,63.34,11120000.0
2008-11-18 05:21:00,63.361,63.361,63.315,63.315,14770000.0
2008-11-18 05:24:00,63.354,63.354,63.333,63.338,13340000.0
2008-11-18 05:25:00,63.332,63.338,63.329,63.338,15850000.0
2008-11-18 05:26:00,63.342,63.346,63.32,63.331,20700000.0
2008-11-18 05:27:00,63.369,63.369,63.318,63.326,15960000.0
2008-11-18 05:28:00,63.345,63.345,63.334,63.334,7550000.0
2008-11-18 05:29:00,63.349,63.357,63.349,63.352,15410000.0
2008-11-18 05:30:00,63.352,63.352,63.326,63.338,8650000.0
2008-11-18 05:31:00,63.311,63.329,63.311,63.329,10800000.0
2008-11-18 05:32:00,63.333,63.36,63.326,63.36,12290000.0
2008-11-18 05:33:00,63.368,63.369,63.329,63.329,11640000.0
2008-11-18 05:34:00,63.325,63.348,63.317,63.348,10550000.0
2008-11-18 05:35:00,63.321,63.345,63.309,63.34,12240000.0
2008-11-18 05:36:00,63.346,63.346,63.32,63.332,12390000.0
2008-11-18 05:37:00,63.299,63.336,63.299,63.336,12050000.0
2008-11-18 05:38:00,63.33,63.339,63.319,63.336,12210000.0
2008-11-18 05:39:00,63.333,63.337,63.299,63.299,13770000.0
2008-11-18 05:40:00,63.323,63.343,63.309,63.343,16220000.0
2008-11-18 05:41:00,63.34,63.346,63.34,63.346,11490000.0
2008-11-18 05:42:00,63.33,63.33,63.307,63.309,11870000.0
2008-11-18 05:43:00,63.33,63.332,63.297,63.31,13000000.0
2008-11-18 05:44:00,63.314,63.314,63.271,63.277,14840000.0
2008-11-18 05:45:00,63.264,63.304,63.264,63.299,11080000.0
2008-11-18 05:46:00,63.29,63.301,63.28,63.301,12620000.0
2008-11-18 05:47:00,63.299,63.308,63.293,63.297,12480000.0
2008-11-18 05:48:00,63.306,63.306,63.28,63.285,9770000.0
2008-11-18 05:49:00,63.268,63.276,63.254,63.265,16050000.0
2008-11-18 05:50:00,63.281,63.281,63.261,63.261,15660000.0
2008-11-18 05:51:00,63.277,63.277,63.254,63.26,11090000.0
2008-11-18 05:52:00,63.275,63.28,63.263,63.276,15900000.0
2008-11-18 05:53:00,63.26,63.26,63.237,63.237,9960000.0
2008-11-18 05:54:00,63.275,63.275,63.246,63.266,13560000.0
2008-11-18 05:55:00,63.283,63.284,63.26,63.284,18210000.0
2008-11-18 05:56:00,63.274,63.274,63.249,63.262,8730000.0
2008-11-18 05:57:00,63.27,63.27,63.202,63.202,13710000.0
2008-11-18 05:58:00,63.196,63.207,63.18,63.18,11500000.0
2008-11-18 05:59:00,63.186,63.222,63.186,63.222,8310000.0
2008-11-18 06:00:00,63.244,63.244,63.214,63.22,12400000.0
2008-11-18 06:01:00,63.199,63.218,63.193,63.193,14460000.0
2008-11-18 06:02:00,63.204,63.227,63.199,63.226,13930000.0
2008-11-18 06:03:00,63.241,63.241,63.206,63.228,13980000.0
2008-11-18 06:04:00,63.219,63.219,63.198,63.212,9810000.0
2008-11-18 06:05:00,63.18,63.217,63.18,63.217,15490000.0
2008-11-18 06:06:00,63.232,63.232,63.192,63.205,11920000.0
2008-11-18 06:07:00,63.226,63.238,63.208,63.208,8460000.0
2008-11-18 06:08:00,63.209,63.229,63.2,63.2,13940000.0
2008-11-18 06:09:00,63.221,63.221,63.19,63.213,12580000.0
2008-11-18 06:10:00,63.174,63.208,63.174,63.192,16000000.0
2008-11-18 06:11:00,63.174,63.196,63.163,63.196,11310000.0
2008-11-18 06:12:00,63.211,63.221,63.198,63.21,16790000.0
2008-11-18 06:13:00,63.204,63.216,63.189,63.195,13240000.0
2008-11-18 06:14:00,63.219,63.232,63.204,63.22,20700000.0
2008-11-18 06:15:00,63.253,63.253,63.234,63.244,8490000.0
2008-11-18 06:16:00,63.236,63.239,63.236,63.238,8450000.0
2008-11-18 06:17:00,63.225,63.227,63.204,63.204,10180000.0
2008-11-18 06:18:00,63.233,63.233,63.199,63.199,14140000.0
2008-11-18 06:19:00,63.177,63.188,63.163,63.165,14080000.0
2008-11-18 06:20:00,63.166,63.187,63.163,63.178,12060000.0
2008-11-18 06:21:00,63.214,63.214,63.178,63.187,13380000.0
2008-11-18 06:22:00,63.187,63.193,63.168,63.193,11680000.0
2008-11-18 06:23:00,63.182,63.186,63.168,63.175,18780000.0
2008-11-18 06:24:00,63.202,63.202,63.165,63.165,10370000.0
2008-11-18 06:25:00,63.169,63.182,63.163,63.182,11490000.0
2008-11-18 06:26:00,63.175,63.191,63.175,63.179,14160000.0
2008-11-18 06:27:00,63.184,63.187,63.182,63.187,10480000.0
2008-11-18 06:28:00,63.172,63.198,63.172,63.198,11340000.0
2008-11-18 06:29:00,63.193,63.219,63.193,63.194,15500000.0
2008-11-18 06:30:00,63.197,63.21,63.197,63.199,22210000.0
2008-11-18 06:31:00,63.215,63.215,63.186,63.191,11950000.0
2008-11-18 06:32:00,63.176,63.203,63.173,63.203,12950000.0
2008-11-18 06:33:00,63.216,63.216,63.19,63.204,9590000.0
2008-11-18 06:34:00,63.2,63.202,63.186,63.186,9980000.0
2008-11-18 06:35:00,63.195,63.197,63.179,63.184,9950000.0
2008-11-18 06:36:00,63.213,63.22,63.207,63.218,13720000.0
2008-11-18 06:37:00,63.199,63.212,63.178,63.212,16000000.0
2008-11-18 06:38:00,63.187,63.202,63.187,63.198,17080000.0
2008-11-18 06:39:00,63.211,63.217,63.208,63.208,18640000.0
2008-11-18 06:40:00,63.207,63.238,63.2,63.238,19190000.0
2008-11-18 06:41:00,63.233,63.25,63.233,63.246,11050000.0
2008-11-18 06:42:00,63.265,63.265,63.231,63.246,9950000.0
2008-11-18 06:43:00,63.238,63.239,63.237,63.238,9670000.0
2008-11-18 06:44:00,63.226,63.235,63.224,63.232,13040000.0
2008-11-18 06:45:00,63.248,63.248,63.216,63.219,15030000.0
2008-11-18 06:46:00,63.23,63.234,63.222,63.223,10180000.0
2008-11-18 06:47:00,63.216,63.245,63.216,63.241,12140000.0
2008-11-18 06:48:00,63.246,63.246,63.221,63.243,15680000.0
2008-11-18 06:49:00,63.236,63.239,63.23,63.236,17150000.0
2008-11-18 06:50:00,63.22,63.22,63.207,63.21,26410000.0
2008-11-18 06:51:00,63.23,63.239,63.203,63.239,14830000.0
2008-11-18 06:52:00,63.215,63.222,63.196,63.196,11950000.0
2008-11-18 06:53:00,63.205,63.214,63.194,63.199,12780000.0
2008-11-18 06:54:00,63.23,63.23,63.203,63.204,8260000.0
2008-11-18 06:55:00,63.192,63.211,63.192,63.21,10150000.0
2008-11-18 06:56:00,63.215,63.23,63.215,63.23,8680000.0
2008-11-18 06:57:00,63.221,63.228,63.209,63.214,13150000.0
2008-11-18 06:58:00,63.218,63.218,63.207,63.208,10740000.0
2008-11-18 06:59:00,63.207,63.226,63.207,63.212,15110000.0
2008-11-18 07:00:00,63.241,63.241,63.212,63.222,18780000.0
2008-11-18 07:01:00,63.224,63.233,63.217,63.229,16800000.0
2008-11-18 07:03:00,63.234,63.234,63.21,63.226,10510000.0
2008-11-18 07:04:00,63.215,63.23,63.21,63.218,16990000.0
2008-11-18 07:05:00,63.199,63.205,63.199,63.199,10330000.0
2008-11-18 07:06:00,63.233,63.233,63.208,63.208,12100000.0
2008-11-18 07:07:00,63.221,63.226,63.214,63.226,20140000.0
2008-11-18 07:08:00,63.224,63.224,63.221,63.221,3380000.0
2008-11-18 07:09:00,63.235,63.235,63.207,63.223,16010000.0
2008-11-18 07:11:00,63.226,63.226,63.213,63.218,12930000.0
2008-11-18 07:12:00,63.231,63.231,63.214,63.219,10140000.0
2008-11-18 07:13:00,63.227,63.227,63.216,63.218,12810000.0
2008-11-18 07:14:00,63.221,63.229,63.212,63.212,13430000.0
2008-11-18 07:15:00,63.237,63.248,63.211,63.211,11500000.0
2008-11-18 07:16:00,63.216,63.219,63.195,63.2,15900000.0
2008-11-18 07:17:00,63.201,63.201,63.19,63.194,8870000.0
2008-11-18 07:18:00,63.232,63.232,63.197,63.213,13400000.0
2008-11-18 07:19:00,63.194,63.211,63.194,63.209,9960000.0
2008-11-18 07:20:00,63.2,63.205,63.197,63.205,8160000.0
2008-11-18 07:21:00,63.214,63.214,63.194,63.194,10950000.0
2008-11-18 07:22:00,63.203,63.219,63.203,63.208,12770000.0
2008-11-18 07:24:00,63.229,63.229,63.189,63.189,14880000.0
2008-11-18 07:25:00,63.205,63.226,63.205,63.226,11500000.0
2008-11-18 07:26:00,63.213,63.258,63.213,63.254,13560000.0
2008-11-18 07:27:00,63.255,63.262,63.238,63.262,15630000.0
2008-11-18 07:28:00,63.235,63.256,63.227,63.256,18790000.0
2008-11-18 07:29:00,63.255,63.258,63.232,63.243,15670000.0
2008-11-18 07:30:00,63.259,63.259,63.234,63.243,7150000.0
2008-11-18 07:31:00,63.238,63.241,63.225,63.227,16940000.0
2008-11-18 07:32:00,63.246,63.246,63.235,63.237,7710000.0
2008-11-18 07:33:00,63.264,63.264,63.243,63.243,17140000.0
2008-11-18 07:34:00,63.243,63.263,63.234,63.263,15110000.0
2008-11-18 07:35:00,63.244,63.269,63.241,63.269,9100000.0
2008-11-18 07:36:00,63.261,63.261,63.244,63.244,9580000.0
2008-11-18 07:37:00,63.246,63.262,63.242,63.262,11830000.0
2008-11-18 07:38:00,63.263,63.273,63.255,63.273,10140000.0
2008-11-18 07:39:00,63.254,63.269,63.254,63.258,19460000.0
2008-11-18 07:40:00,63.247,63.255,63.247,63.249,14650000.0
2008-11-18 07:41:00,63.26,63.272,63.26,63.27,8170000.0
2008-11-18 07:42:00,63.277,63.277,63.255,63.256,9860000.0
2008-11-18 07:43:00,63.25,63.273,63.25,63.273,11300000.0
2008-11-18 07:44:00,63.278,63.297,63.278,63.283,10710000.0
2008-11-18 07:45:00,63.298,63.298,63.256,63.268,17890000.0
2008-11-18 07:46:00,63.283,63.283,63.257,63.262,11830000.0
2008-11-18 07:47:00,63.27,63.279,63.27,63.276,13150000.0
2008-11-18 07:48:00,63.293,63.293,63.263,63.277,14910000.0
2008-11-18 07:49:00,63.266,63.273,63.266,63.273,18070000.0
2008-11-18 07:50:00,63.264,63.273,63.257,63.273,16940000.0
2008-11-18 07:51:00,63.281,63.281,63.263,63.271,14010000.0
2008-11-18 07:52:00,63.267,63.277,63.265,63.277,13220000.0
2008-11-18 07:53:00,63.262,63.273,63.262,63.263,9440000.0
2008-11-18 07:54:00,63.281,63.282,63.255,63.282,12850000.0
2008-11-18 07:55:00,63.266,63.273,63.255,63.26,16990000.0
2008-11-18 07:56:00,63.262,63.274,63.26,63.264,13560000.0
2008-11-18 07:57:00,63.282,63.282,63.268,63.268,10720000.0
2008-11-18 07:58:00,63.283,63.283,63.276,63.276,11120000.0
2008-11-18 07:59:00,63.29,63.315,63.283,63.315,11980000.0
2008-11-18 08:00:00,63.307,63.307,63.262,63.274,16790000.0
2008-11-18 08:01:00,63.266,63.281,63.266,63.281,9990000.0
2008-11-18 08:02:00,63.268,63.268,63.252,63.257,9200000.0
2008-11-18 08:03:00,63.278,63.278,63.254,63.258,9510000.0
2008-11-18 08:04:00,63.246,63.269,63.246,63.251,11080000.0
2008-11-18 08:05:00,63.251,63.257,63.24,63.246,14510000.0
2008-11-18 08:06:00,63.258,63.258,63.24,63.242,14870000.0
2008-11-18 08:07:00,63.239,63.255,63.238,63.248,12630000.0
2008-11-18 08:08:00,63.239,63.255,63.239,63.255,12510000.0
2008-11-18 08:09:00,63.24,63.24,63.227,63.24,10900000.0
2008-11-18 08:10:00,63.22,63.265,63.22,63.256,17320000.0
2008-11-18 08:11:00,63.253,63.253,63.227,63.227,10180000.0
2008-11-18 08:12:00,63.213,63.246,63.213,63.241,13540000.0
2008-11-18 08:13:00,63.24,63.24,63.216,63.216,9990000.0
2008-11-18 08:14:00,63.243,63.243,63.222,63.222,16040000.0
2008-11-18 08:15:00,63.241,63.241,63.211,63.211,11870000.0
2008-11-18 08:16:00,63.223,63.247,63.215,63.215,17870000.0
2008-11-18 08:17:00,63.231,63.231,63.214,63.222,22040000.0
2008-11-18 08:18:00,63.239,63.239,63.218,63.237,14460000.0
2008-11-18 08:19:00,63.241,63.248,63.239,63.239,13720000.0
2008-11-18 08:20:00,63.221,63.252,63.221,63.252,10140000.0
2008-11-18 08:21:00,63.234,63.25,63.232,63.232,18410000.0
2008-11-18 08:22:00,63.224,63.239,63.224,63.23,15740000.0
2008-11-18 08:23:00,63.239,63.239,63.217,63.229,10150000.0
2008-11-18 08:24:00,63.252,63.252,63.224,63.224,18620000.0
2008-11-18 08:25:00,63.236,63.237,63.222,63.227,16350000.0
2008-11-18 08:26:00,63.224,63.235,63.224,63.231,12250000.0
2008-11-18 08:27:00,63.261,63.261,63.234,63.25,16760000.0
2008-11-18 08:28:00,63.218,63.245,63.218,63.24,16800000.0
2008-11-18 08:29:00,63.243,63.269,63.243,63.269,12240000.0
2008-11-18 08:30:00,63.289,63.289,63.248,63.25,16370000.0
2008-11-18 08:31:00,63.264,63.264,63.239,63.241,11160000.0
2008-11-18 08:32:00,63.258,63.261,63.224,63.224,7140000.0
2008-11-18 08:33:00,63.223,63.228,63.188,63.188,12660000.0
2008-11-18 08:34:00,63.158,63.183,63.153,63.158,13780000.0
2008-11-18 08:35:00,63.155,63.184,63.153,63.17,14540000.0
2008-11-18 08:36:00,63.185,63.185,63.154,63.165,7880000.0
2008-11-18 08:37:00,63.193,63.197,63.176,63.186,12090000.0
2008-11-18 08:38:00,63.181,63.199,63.181,63.184,10520000.0
2008-11-18 08:39:00,63.203,63.204,63.181,63.182,9570000.0
2008-11-18 08:40:00,63.18,63.18,63.164,63.167,14120000.0
2008-11-18 08:41:00,63.184,63.192,63.166,63.192,12020000.0
2008-11-18 08:42:00,63.189,63.189,63.15,63.15,9610000.0
2008-11-18 08:43:00,63.146,63.163,63.146,63.159,11500000.0
2008-11-18 08:44:00,63.161,63.188,63.161,63.181,12660000.0
2008-11-18 08:45:00,63.167,63.209,63.165,63.199,11690000.0
2008-11-18 08:46:00,63.191,63.201,63.186,63.198,13000000.0
2008-11-18 08:47:00,63.175,63.199,63.175,63.196,20470000.0
2008-11-18 08:48:00,63.2,63.2,63.159,63.185,18680000.0
2008-11-18 08:49:00,63.147,63.169,63.139,63.169,15740000.0
2008-11-18 08:50:00,63.148,63.157,63.147,63.152,10980000.0
2008-11-18 08:51:00,63.174,63.174,63.143,63.148,10180000.0
2008-11-18 08:52:00,63.172,63.172,63.145,63.145,8830000.0
2008-11-18 08:53:00,63.167,63.179,63.158,63.166,13520000.0
2008-11-18 08:54:00,63.198,63.229,63.183,63.229,12060000.0
2008-11-18 08:55:00,63.226,63.226,63.199,63.202,18260000.0
2008-11-18 08:56:00,63.227,63.233,63.216,63.233,21820000.0
2008-11-18 08:57:00,63.245,63.252,63.227,63.252,19410000.0
2008-11-18 08:58:00,63.235,63.254,63.233,63.244,14640000.0
2008-11-18 08:59:00,63.244,63.244,63.218,63.218,10180000.0
2008-11-18 09:00:00,63.231,63.231,63.154,63.154,10900000.0
2008-11-18 09:01:00,63.162,63.192,63.162,63.18,17650000.0
2008-11-18 09:02:00,63.174,63.192,63.164,63.192,13370000.0
2008-11-18 09:03:00,63.205,63.205,63.154,63.171,20330000.0
2008-11-18 09:04:00,63.182,63.194,63.168,63.176,11530000.0
2008-11-18 09:05:00,63.156,63.163,63.146,63.146,8090000.0
2008-11-18 09:06:00,63.16,63.16,63.122,63.129,12410000.0
2008-11-18 09:07:00,63.147,63.149,63.129,63.134,12260000.0
2008-11-18 09:08:00,63.153,63.163,63.148,63.163,18450000.0
2008-11-18 09:09:00,63.179,63.179,63.148,63.148,17890000.0
2008-11-18 09:10:00,63.163,63.179,63.158,63.162,15080000.0
2008-11-18 09:11:00,63.152,63.171,63.152,63.159,13150000.0
2008-11-18 09:12:00,63.178,63.178,63.141,63.141,15820000.0
2008-11-18 09:13:00,63.177,63.178,63.158,63.158,15140000.0
2008-11-18 09:14:00,63.157,63.184,63.157,63.18,18490000.0
2008-11-18 09:15:00,63.201,63.201,63.157,63.157,14090000.0
2008-11-18 09:16:00,63.175,63.175,63.151,63.155,13550000.0
2008-11-18 09:17:00,63.145,63.176,63.135,63.176,9480000.0
2008-11-18 09:18:00,63.176,63.189,63.157,63.172,13900000.0
2008-11-18 09:19:00,63.18,63.185,63.172,63.179,14660000.0
2008-11-18 09:20:00,63.192,63.192,63.163,63.177,16560000.0
2008-11-18 09:21:00,63.179,63.203,63.179,63.203,13040000.0
2008-11-18 09:22:00,63.181,63.196,63.169,63.184,15800000.0
2008-11-18 09:23:00,63.198,63.207,63.195,63.203,12990000.0
2008-11-18 09:24:00,63.21,63.226,63.188,63.226,12070000.0
2008-11-18 09:25:00,63.216,63.229,63.213,63.222,12850000.0
2008-11-18 09:26:00,63.224,63.233,63.223,63.233,11500000.0
2008-11-18 09:27:00,63.247,63.258,63.225,63.258,9400000.0
2008-11-18 09:28:00,63.244,63.262,63.242,63.242,16980000.0
2008-11-18 09:29:00,63.23,63.256,63.228,63.228,16560000.0
2008-11-18 09:30:00,63.233,63.257,63.232,63.242,14530000.0
2008-11-18 09:31:00,63.238,63.238,63.214,63.231,14550000.0
2008-11-18 09:32:00,63.219,63.244,63.219,63.223,12390000.0
2008-11-18 09:33:00,63.234,63.239,63.208,63.208,11690000.0
2008-11-18 09:34:00,63.217,63.217,63.199,63.203,9210000.0
2008-11-18 09:35:00,63.196,63.201,63.15,63.158,19550000.0
2008-11-18 09:36:00,63.177,63.194,63.165,63.172,12440000.0
2008-11-18 09:37:00,63.189,63.211,63.182,63.19,13570000.0
2008-11-18 09:38:00,63.197,63.227,63.192,63.227,9430000.0
2008-11-18 09:39:00,63.253,63.253,63.225,63.227,19190000.0
2008-11-18 09:40:00,63.228,63.228,63.187,63.213,14700000.0
2008-11-18 09:41:00,63.223,63.238,63.219,63.238,7710000.0
2008-11-18 09:42:00,63.253,63.253,63.23,63.24,14130000.0
2008-11-18 09:43:00,63.236,63.257,63.236,63.257,14450000.0
2008-11-18 09:44:00,63.239,63.242,63.227,63.242,9580000.0
2008-11-18 09:45:00,63.263,63.267,63.24,63.253,11680000.0
2008-11-18 09:46:00,63.246,63.259,63.246,63.252,12930000.0
2008-11-18 09:47:00,63.254,63.254,63.227,63.238,13930000.0
2008-11-18 09:48:00,63.251,63.252,63.225,63.252,15790000.0
2008-11-18 09:49:00,63.24,63.243,63.226,63.243,10530000.0
2008-11-18 09:50:00,63.223,63.244,63.223,63.244,8640000.0
2008-11-18 09:51:00,63.251,63.251,63.223,63.223,16200000.0
2008-11-18 09:52:00,63.226,63.226,63.209,63.209,13570000.0
2008-11-18 09:53:00,63.204,63.205,63.174,63.174,13040000.0
2008-11-18 09:54:00,63.199,63.205,63.176,63.205,18450000.0
2008-11-18 09:55:00,63.203,63.203,63.17,63.181,15480000.0
2008-11-18 09:56:00,63.164,63.177,63.157,63.163,17100000.0
2008-11-18 09:57:00,63.159,63.196,63.159,63.18,17370000.0
2008-11-18 09:58:00,63.185,63.198,63.174,63.177,24050000.0
2008-11-18 09:59:00,63.194,63.197,63.174,63.195,14740000.0
2008-11-18 10:00:00,63.221,63.227,63.2,63.213,13760000.0
2008-11-18 10:01:00,63.196,63.224,63.196,63.224,16200000.0
2008-11-18 10:02:00,63.229,63.231,63.201,63.214,12220000.0
2008-11-18 10:03:00,63.211,63.223,63.201,63.207,12140000.0
2008-11-18 10:04:00,63.217,63.315,63.217,63.272,16230000.0
2008-11-18 10:05:00,63.336,63.337,63.264,63.322,17690000.0
2008-11-18 10:06:00,63.333,63.333,63.295,63.299,14120000.0
2008-11-18 10:07:00,63.31,63.311,63.288,63.294,11310000.0
2008-11-18 10:08:00,63.299,63.301,63.29,63.301,9020000.0
2008-11-18 10:09:00,63.318,63.332,63.294,63.332,17290000.0
2008-11-18 10:10:00,63.32,63.337,63.316,63.337,9240000.0
2008-11-18 10:11:00,63.323,63.34,63.323,63.337,15890000.0
2008-11-18 10:12:00,63.36,63.36,63.317,63.317,10890000.0
2008-11-18 10:13:00,63.3,63.306,63.284,63.305,16950000.0
2008-11-18 10:14:00,63.306,63.331,63.286,63.328,17650000.0
2008-11-18 10:15:00,63.344,63.344,63.31,63.317,11120000.0
2008-11-18 10:16:00,63.309,63.309,63.274,63.274,17690000.0
2008-11-18 10:17:00,63.282,63.287,63.26,63.26,14650000.0
2008-11-18 10:18:00,63.296,63.302,63.272,63.284,16070000.0
2008-11-18 10:19:00,63.273,63.284,63.265,63.265,11010000.0
2008-11-18 10:20:00,63.288,63.289,63.249,63.257,17170000.0
2008-11-18 10:21:00,63.278,63.286,63.266,63.272,14080000.0
2008-11-18 10:22:00,63.269,63.287,63.257,63.283,15040000.0
2008-11-18 10:23:00,63.279,63.28,63.259,63.274,14830000.0
2008-11-18 10:24:00,63.277,63.277,63.239,63.248,18960000.0
2008-11-18 10:25:00,63.241,63.253,63.219,63.247,16160000.0
2008-11-18 10:26:00,63.238,63.272,63.238,63.272,10890000.0
2008-11-18 10:27:00,63.261,63.261,63.238,63.249,13380000.0
2008-11-18 10:28:00,63.248,63.248,63.221,63.235,11910000.0
2008-11-18 10:29:00,63.228,63.251,63.22,63.251,13560000.0
2008-11-18 10:30:00,63.25,63.25,63.216,63.23,12030000.0
2008-11-18 10:31:00,63.216,63.23,63.199,63.218,21900000.0
2008-11-18 10:32:00,63.211,63.231,63.205,63.208,21080000.0
2008-11-18 10:33:00,63.225,63.267,63.219,63.252,19840000.0
2008-11-18 10:34:00,63.261,63.262,63.249,63.254,14460000.0
2008-11-18 10:35:00,63.254,63.265,63.241,63.264,14130000.0
2008-11-18 10:36:00,63.267,63.267,63.24,63.245,7520000.0
2008-11-18 10:37:00,63.249,63.273,63.249,63.273,12970000.0
2008-11-18 10:38:00,63.266,63.266,63.241,63.242,9240000.0
2008-11-18 10:39:00,63.257,63.268,63.228,63.228,18640000.0
2008-11-18 10:40:00,63.212,63.238,63.206,63.229,13760000.0
2008-11-18 10:41:00,63.236,63.241,63.22,63.22,17770000.0
2008-11-18 10:42:00,63.245,63.245,63.224,63.228,10130000.0
2008-11-18 10:43:00,63.222,63.232,63.215,63.232,12220000.0
2008-11-18 10:44:00,63.21,63.212,63.198,63.211,18260000.0
2008-11-18 10:45:00,63.225,63.229,63.208,63.21,18260000.0
2008-11-18 10:46:00,63.212,63.218,63.201,63.209,19190000.0
2008-11-18 10:47:00,63.231,63.231,63.17,63.178,16600000.0
2008-11-18 10:48:00,63.156,63.207,63.156,63.203,18630000.0
2008-11-18 10:49:00,63.178,63.202,63.165,63.202,14020000.0
2008-11-18 10:50:00,63.194,63.194,63.151,63.151,13710000.0
2008-11-18 10:51:00,63.159,63.177,63.13,63.13,17500000.0
2008-11-18 10:52:00,63.157,63.157,63.13,63.13,9020000.0
2008-11-18 10:53:00,63.131,63.131,63.095,63.112,11650000.0
2008-11-18 10:54:00,63.095,63.121,63.08,63.114,12590000.0
2008-11-18 10:55:00,63.123,63.127,63.046,63.046,12280000.0
2008-11-18 10:56:00,63.048,63.067,63.027,63.037,14130000.0
2008-11-18 10:57:00,63.043,63.071,63.031,63.071,12480000.0
2008-11-18 10:58:00,63.058,63.069,63.052,63.066,21410000.0
2008-11-18 10:59:00,63.059,63.059,63.012,63.016,9990000.0
2008-11-18 11:00:00,63.019,63.057,63.018,63.05,12220000.0
2008-11-18 11:01:00,63.061,63.074,63.049,63.06,14780000.0
2008-11-18 11:02:00,63.07,63.073,63.006,63.006,17890000.0
2008-11-18 11:03:00,63.006,63.006,62.943,62.959,16720000.0
2008-11-18 11:04:00,62.962,63.019,62.962,63.0,18490000.0
2008-11-18 11:05:00,62.985,63.004,62.98,62.997,17730000.0
2008-11-18 11:06:00,63.022,63.024,62.981,62.985,13920000.0
2008-11-18 11:07:00,62.969,62.988,62.957,62.957,15850000.0
2008-11-18 11:08:00,62.971,62.976,62.954,62.962,12970000.0
2008-11-18 11:09:00,62.996,62.996,62.966,62.975,8460000.0
2008-11-18 11:10:00,62.976,62.976,62.916,62.924,16430000.0
2008-11-18 11:11:00,62.933,62.951,62.922,62.951,10040000.0
2008-11-18 11:12:00,62.968,62.981,62.957,62.981,9770000.0
2008-11-18 11:13:00,62.983,62.99,62.975,62.98,10900000.0
2008-11-18 11:14:00,62.965,62.985,62.949,62.984,13760000.0
2008-11-18 11:15:00,62.982,62.997,62.96,62.96,14700000.0
2008-11-18 11:16:00,62.971,62.971,62.933,62.936,15820000.0
2008-11-18 11:17:00,62.942,62.958,62.938,62.954,18070000.0
2008-11-18 11:18:00,62.972,62.972,62.938,62.958,12630000.0
2008-11-18 11:19:00,62.965,62.99,62.965,62.982,15970000.0
2008-11-18 11:20:00,62.969,62.998,62.969,62.973,20440000.0
2008-11-18 11:21:00,63.002,63.002,62.968,62.98,14650000.0
2008-11-18 11:22:00,62.975,62.988,62.962,62.986,17910000.0
2008-11-18 11:23:00,62.988,62.991,62.969,62.973,10490000.0
2008-11-18 11:24:00,62.995,63.017,62.988,63.012,12060000.0
2008-11-18 11:25:00,63.047,63.058,63.026,63.043,17740000.0
2008-11-18 11:26:00,63.054,63.054,63.022,63.025,9200000.0
2008-11-18 11:27:00,63.048,63.048,63.026,63.034,13380000.0
2008-11-18 11:28:00,63.035,63.042,63.026,63.042,13710000.0
2008-11-18 11:29:00,63.032,63.032,63.017,63.031,10900000.0
2008-11-18 11:30:00,63.021,63.047,63.004,63.004,13720000.0
2008-11-18 11:31:00,63.019,63.035,63.005,63.034,14660000.0
2008-11-18 11:32:00,63.027,63.068,63.018,63.068,12590000.0
2008-11-18 11:33:00,63.074,63.091,63.055,63.089,12620000.0
2008-11-18 11:34:00,63.104,63.111,63.076,63.085,13750000.0
2008-11-18 11:35:00,63.102,63.11,63.096,63.103,14310000.0
2008-11-18 11:36:00,63.13,63.13,63.099,63.109,20830000.0
2008-11-18 11:37:00,63.096,63.112,63.089,63.108,12970000.0
2008-11-18 11:38:00,63.122,63.174,63.122,63.173,7790000.0
2008-11-18 11:39:00,63.164,63.164,63.084,63.084,8450000.0
2008-11-18 11:40:00,63.077,63.096,63.069,63.083,21760000.0
2008-11-18 11:41:00,63.091,63.104,63.081,63.083,12250000.0
2008-11-18 11:42:00,63.076,63.146,63.076,63.123,16800000.0
2008-11-18 11:43:00,63.101,63.124,63.092,63.092,18080000.0
2008-11-18 11:44:00,63.083,63.112,63.069,63.112,20360000.0
2008-11-18 11:45:00,63.131,63.139,63.093,63.095,13950000.0
2008-11-18 11:46:00,63.12,63.135,63.096,63.135,13200000.0
2008-11-18 11:47:00,63.126,63.141,63.104,63.104,16640000.0
2008-11-18 11:48:00,63.128,63.128,63.088,63.098,17400000.0
2008-11-18 11:49:00,63.076,63.103,63.061,63.103,12480000.0
2008-11-18 11:50:00,63.088,63.094,63.061,63.079,13980000.0
2008-11-18 11:51:00,63.086,63.096,63.056,63.056,14130000.0
2008-11-18 11:52:00,63.069,63.077,63.059,63.059,11080000.0
2008-11-18 11:53:00,63.058,63.068,63.036,63.042,13530000.0
2008-11-18 11:54:00,63.05,63.122,63.05,63.114,19150000.0
2008-11-18 11:55:00,63.118,63.128,63.099,63.114,19160000.0
2008-11-18 11:56:00,63.12,63.127,63.111,63.126,18120000.0
2008-11-18 11:57:00,63.122,63.122,63.112,63.121,12770000.0
2008-11-18 11:58:00,63.14,63.14,63.099,63.125,17520000.0
2008-11-18 11:59:00,63.086,63.121,63.086,63.121,16610000.0
2008-11-18 12:00:00,63.13,63.13,63.054,63.054,9430000.0
2008-11-18 12:01:00,63.071,63.071,63.046,63.053,15630000.0
2008-11-18 12:02:00,63.069,63.103,63.061,63.103,21260000.0
2008-11-18 12:03:00,63.137,63.137,63.12,63.124,9430000.0
2008-11-18 12:04:00,63.155,63.158,63.121,63.121,15520000.0
2008-11-18 12:05:00,63.103,63.103,63.067,63.101,12020000.0
2008-11-18 12:06:00,63.104,63.104,63.075,63.083,9390000.0
2008-11-18 12:07:00,63.092,63.092,63.07,63.076,9420000.0
2008-11-18 12:08:00,63.102,63.102,63.077,63.093,12780000.0
2008-11-18 12:09:00,63.096,63.096,63.07,63.07,10220000.0
2008-11-18 12:10:00,63.094,63.094,63.079,63.079,12730000.0
2008-11-18 12:11:00,63.076,63.101,63.076,63.101,13940000.0
2008-11-18 12:12:00,63.104,63.104,63.075,63.082,8080000.0
2008-11-18 12:13:00,63.064,63.08,63.056,63.071,11640000.0
2008-11-18 12:14:00,63.067,63.079,63.055,63.067,17020000.0
2008-11-18 12:15:00,63.082,63.086,63.071,63.073,22760000.0
2008-11-18 12:16:00,63.068,63.087,63.068,63.08,11120000.0
2008-11-18 12:17:00,63.074,63.101,63.074,63.101,21310000.0
2008-11-18 12:18:00,63.108,63.108,63.077,63.077,12390000.0
2008-11-18 12:19:00,63.082,63.108,63.082,63.104,11700000.0
2008-11-18 12:20:00,63.092,63.102,63.079,63.095,22900000.0
2008-11-18 12:21:00,63.1,63.11,63.086,63.11,9950000.0
2008-11-18 12:22:00,63.094,63.12,63.088,63.088,16020000.0
2008-11-18 12:23:00,63.095,63.1,63.095,63.099,11270000.0
2008-11-18 12:24:00,63.108,63.111,63.091,63.1,15250000.0
2008-11-18 12:25:00,63.085,63.109,63.085,63.108,18270000.0
2008-11-18 12:26:00,63.081,63.088,63.067,63.067,11640000.0
2008-11-18 12:27:00,63.101,63.101,63.071,63.075,14840000.0
2008-11-18 12:28:00,63.048,63.049,63.045,63.048,12480000.0
2008-11-18 12:30:00,63.077,63.077,63.043,63.056,12960000.0
2008-11-18 12:31:00,63.063,63.074,63.053,63.061,14120000.0
2008-11-18 12:32:00,63.085,63.087,63.057,63.063,13390000.0
2008-11-18 12:33:00,63.068,63.068,63.026,63.045,12030000.0
2008-11-18 12:34:00,63.058,63.065,63.046,63.046,13230000.0
2008-11-18 12:35:00,63.067,63.08,63.056,63.078,9860000.0
2008-11-18 12:36:00,63.09,63.09,63.055,63.081,18390000.0
2008-11-18 12:37:00,63.021,63.041,63.012,63.039,16560000.0
2008-11-18 12:38:00,63.008,63.047,63.008,63.025,8660000.0
2008-11-18 12:39:00,63.071,63.071,63.032,63.057,12770000.0
2008-11-18 12:40:00,63.044,63.054,63.02,63.02,10520000.0
2008-11-18 12:41:00,63.03,63.03,63.001,63.01,7930000.0
2008-11-18 12:42:00,63.029,63.043,62.992,62.999,18600000.0
2008-11-18 12:43:00,62.995,63.005,62.987,62.991,19160000.0
2008-11-18 12:44:00,62.975,62.998,62.975,62.985,20000000.0
2008-11-18 12:45:00,62.993,62.993,62.955,62.982,18710000.0
2008-11-18 12:46:00,62.976,63.001,62.976,62.99,18790000.0
2008-11-18 12:47:00,63.007,63.01,62.963,62.963,11220000.0
2008-11-18 12:48:00,62.982,62.997,62.982,62.984,9200000.0
2008-11-18 12:49:00,62.98,62.995,62.979,62.988,21830000.0
2008-11-18 12:50:00,62.99,62.995,62.97,62.985,17110000.0
2008-11-18 12:51:00,62.998,62.998,62.974,62.979,17320000.0
2008-11-18 12:52:00,62.975,63.008,62.975,62.989,17590000.0
2008-11-18 12:53:00,63.012,63.016,63.006,63.012,16580000.0
2008-11-18 12:54:00,63.032,63.037,63.025,63.037,10520000.0
2008-11-18 12:55:00,63.031,63.032,62.993,62.993,15300000.0
2008-11-18 12:56:00,62.99,63.029,62.99,63.029,18080000.0
2008-11-18 12:57:00,63.044,63.044,63.011,63.04,14470000.0
2008-11-18 12:58:00,63.039,63.039,62.995,62.995,15290000.0
2008-11-18 12:59:00,63.001,63.008,62.963,62.963,13790000.0
2008-11-18 13:00:00,62.978,62.996,62.978,62.988,12250000.0
2008-11-18 13:01:00,63.009,63.009,62.971,62.994,20090000.0
2008-11-18 13:02:00,62.985,62.997,62.969,62.97,17550000.0
2008-11-18 13:03:00,62.992,63.016,62.983,63.016,15400000.0
2008-11-18 13:04:00,63.001,63.007,62.971,62.981,14470000.0
2008-11-18 13:05:00,62.987,62.987,62.965,62.98,11160000.0
2008-11-18 13:06:00,62.988,63.01,62.978,63.01,8870000.0
2008-11-18 13:07:00,63.002,63.017,62.985,62.994,14460000.0
2008-11-18 13:08:00,63.009,63.011,62.989,63.0,19950000.0
2008-11-18 13:09:00,63.008,63.008,62.974,62.974,11500000.0
2008-11-18 13:10:00,63.009,63.014,62.993,62.993,11170000.0
2008-11-18 13:11:00,63.009,63.017,62.999,63.003,13380000.0
2008-11-18 13:12:00,63.027,63.027,63.004,63.009,11830000.0
2008-11-18 13:13:00,62.994,63.011,62.992,63.011,7740000.0
2008-11-18 13:14:00,62.997,62.997,62.971,62.98,14920000.0
2008-11-18 13:15:00,63.011,63.018,63.001,63.017,18680000.0
2008-11-18 13:16:00,63.03,63.037,62.996,63.011,11860000.0
2008-11-18 13:17:00,63.029,63.029,63.005,63.006,7340000.0
2008-11-18 13:18:00,63.037,63.039,63.011,63.011,10320000.0
2008-11-18 13:19:00,63.011,63.056,63.011,63.039,21380000.0
2008-11-18 13:20:00,63.027,63.067,63.026,63.067,16490000.0
2008-11-18 13:21:00,63.053,63.053,63.022,63.022,13930000.0
2008-11-18 13:22:00,63.033,63.033,62.968,62.968,16450000.0
2008-11-18 13:23:00,62.978,62.984,62.965,62.977,15640000.0
2008-11-18 13:24:00,62.939,62.953,62.918,62.918,18480000.0
2008-11-18 13:25:00,62.915,62.933,62.903,62.903,16260000.0
2008-11-18 13:26:00,62.908,62.939,62.9,62.939,19580000.0
2008-11-18 13:27:00,62.948,62.948,62.923,62.942,11700000.0
2008-11-18 13:28:00,62.942,62.95,62.916,62.916,14320000.0
2008-11-18 13:29:00,62.939,62.939,62.897,62.936,18990000.0
2008-11-18 13:30:00,62.944,62.944,62.911,62.932,17540000.0
2008-11-18 13:31:00,62.91,62.92,62.887,62.887,19020000.0
2008-11-18 13:32:00,62.905,62.91,62.877,62.892,19730000.0
2008-11-18 13:33:00,62.882,62.909,62.874,62.901,11130000.0
2008-11-18 13:34:00,62.865,62.868,62.842,62.842,14550000.0
2008-11-18 13:35:00,62.841,62.841,62.814,62.819,12640000.0
2008-11-18 13:36:00,62.805,62.859,62.804,62.855,12780000.0
2008-11-18 13:37:00,62.864,62.864,62.835,62.844,8080000.0
2008-11-18 13:38:00,62.853,62.873,62.852,62.869,11470000.0
2008-11-18 13:39:00,62.889,62.889,62.863,62.867,8640000.0
2008-11-18 13:40:00,62.88,62.887,62.849,62.857,13570000.0
2008-11-18 13:41:00,62.871,62.888,62.863,62.863,11130000.0
2008-11-18 13:42:00,62.88,62.9,62.867,62.867,13000000.0
2008-11-18 13:43:00,62.88,62.884,62.871,62.873,18230000.0
2008-11-18 13:44:00,62.882,62.903,62.876,62.892,15670000.0
2008-11-18 13:45:00,62.918,62.927,62.901,62.927,9240000.0
2008-11-18 13:46:00,62.919,62.919,62.899,62.907,11500000.0
2008-11-18 13:47:00,62.885,62.91,62.885,62.91,10530000.0
2008-11-18 13:48:00,62.903,62.916,62.899,62.916,7780000.0
2008-11-18 13:49:00,62.911,62.911,62.888,62.903,13550000.0
2008-11-18 13:50:00,62.895,62.914,62.888,62.902,14130000.0
2008-11-18 13:51:00,62.911,62.923,62.886,62.923,20030000.0
2008-11-18 13:52:00,62.905,62.914,62.888,62.905,17520000.0
2008-11-18 13:53:00,62.923,62.937,62.923,62.928,10000000.0
2008-11-18 13:54:00,62.936,62.964,62.911,62.964,15250000.0
2008-11-18 13:55:00,62.956,62.956,62.947,62.954,10700000.0
2008-11-18 13:56:00,62.949,62.956,62.931,62.931,8830000.0
2008-11-18 13:57:00,62.936,62.936,62.886,62.903,12480000.0
2008-11-18 13:58:00,62.938,62.943,62.892,62.892,14080000.0
2008-11-18 13:59:00,62.893,62.916,62.892,62.892,14310000.0
2008-11-18 14:00:00,62.915,62.919,62.895,62.913,15280000.0
2008-11-18 14:01:00,62.911,62.933,62.905,62.905,11080000.0
2008-11-18 14:02:00,62.904,62.929,62.896,62.928,16000000.0
2008-11-18 14:03:00,62.941,62.954,62.901,62.954,18130000.0
2008-11-18 14:04:00,62.952,62.952,62.9,62.935,15250000.0
2008-11-18 14:05:00,62.936,62.943,62.888,62.888,11020000.0
2008-11-18 14:06:00,62.897,62.908,62.861,62.874,16320000.0
2008-11-18 14:07:00,62.892,62.926,62.892,62.916,17420000.0
2008-11-18 14:08:00,62.922,62.929,62.905,62.905,11540000.0
2008-11-18 14:09:00,62.921,62.922,62.896,62.896,11510000.0
2008-11-18 14:10:00,62.923,62.933,62.902,62.933,11880000.0
2008-11-18 14:11:00,62.911,62.921,62.902,62.902,14700000.0
2008-11-18 14:12:00,62.926,62.926,62.897,62.899,10760000.0
2008-11-18 14:13:00,62.911,62.911,62.891,62.905,12680000.0
2008-11-18 14:14:00,62.904,62.913,62.891,62.895,11640000.0
2008-11-18 14:15:00,62.93,62.93,62.902,62.902,13660000.0
2008-11-18 14:16:00,62.916,62.931,62.916,62.922,9060000.0
2008-11-18 14:17:00,62.928,62.951,62.928,62.943,8680000.0
2008-11-18 14:18:00,62.96,62.96,62.897,62.897,16170000.0
2008-11-18 14:19:00,62.927,62.942,62.906,62.942,12770000.0
2008-11-18 14:20:00,62.916,62.957,62.916,62.957,16900000.0
2008-11-18 14:21:00,62.991,62.991,62.957,62.958,9240000.0
2008-11-18 14:22:00,62.963,62.967,62.958,62.963,19150000.0
2008-11-18 14:23:00,62.965,62.971,62.941,62.941,16390000.0
2008-11-18 14:24:00,62.964,62.964,62.94,62.955,19260000.0
2008-11-18 14:25:00,62.935,62.943,62.914,62.937,15100000.0
2008-11-18 14:26:00,62.943,62.971,62.94,62.949,18040000.0
2008-11-18 14:27:00,62.98,62.98,62.937,62.947,16540000.0
2008-11-18 14:28:00,62.955,62.972,62.95,62.972,10550000.0
2008-11-18 14:29:00,62.944,62.965,62.944,62.951,9260000.0
2008-11-18 14:30:00,62.961,62.979,62.958,62.964,12030000.0
2008-11-18 14:31:00,62.99,62.99,62.943,62.956,12960000.0
2008-11-18 14:32:00,62.972,62.988,62.963,62.973,11820000.0
2008-11-18 14:33:00,63.003,63.003,62.955,62.955,17950000.0
2008-11-18 14:34:00,62.962,62.967,62.947,62.961,12260000.0
2008-11-18 14:35:00,62.945,62.985,62.945,62.975,12810000.0
2008-11-18 14:36:00,62.991,63.004,62.984,62.991,19330000.0
2008-11-18 14:37:00,62.982,62.989,62.973,62.973,12010000.0
2008-11-18 14:38:00,62.989,62.99,62.972,62.979,16040000.0
2008-11-18 14:39:00,62.978,62.999,62.978,62.998,8370000.0
2008-11-18 14:40:00,62.972,62.975,62.942,62.955,12020000.0
2008-11-18 14:41:00,62.971,62.972,62.947,62.972,15110000.0
2008-11-18 14:42:00,62.99,62.992,62.956,62.965,19720000.0
2008-11-18 14:43:00,62.986,62.986,62.96,62.96,13150000.0
2008-11-18 14:44:00,62.958,62.978,62.958,62.967,13560000.0
2008-11-18 14:45:00,62.996,62.998,62.991,62.998,9610000.0
2008-11-18 14:46:00,62.983,63.003,62.983,63.003,6570000.0
2008-11-18 14:47:00,62.959,62.983,62.956,62.973,16210000.0
2008-11-18 14:48:00,62.982,62.982,62.954,62.973,13780000.0
2008-11-18 14:50:00,62.978,62.996,62.978,62.991,15070000.0
2008-11-18 14:51:00,62.99,62.993,62.977,62.978,15450000.0
2008-11-18 14:52:00,62.983,62.983,62.947,62.947,8170000.0
2008-11-18 14:53:00,62.978,62.994,62.958,62.994,11910000.0
2008-11-18 14:54:00,63.01,63.01,62.988,62.995,17730000.0
2008-11-18 14:55:00,62.982,63.021,62.982,63.015,13350000.0
2008-11-18 14:56:00,63.018,63.036,62.991,62.992,11090000.0
2008-11-18 14:57:00,62.987,63.029,62.983,63.029,11460000.0
2008-11-18 14:58:00,63.02,63.021,62.986,62.986,11290000.0
2008-11-18 14:59:00,63.007,63.007,62.982,62.983,81450000.0
2008-11-18 15:00:00,63.016,63.016,62.958,62.982,70090000.0
2008-11-18 15:01:00,63.005,63.021,62.999,63.015,16750000.0
2008-11-18 15:02:00,63.028,63.102,63.012,63.016,114780000.0
2008-11-18 15:03:00,63.023,63.066,63.016,63.037,123160000.0
2008-11-18 15:04:00,63.038,63.087,63.038,63.04,111840000.0
2008-11-18 15:05:00,63.059,63.085,63.048,63.048,94970000.0
2008-11-18 15:06:00,63.072,63.073,63.052,63.056,31880000.0
2008-11-18 15:07:00,63.077,63.124,63.077,63.08,27640000.0
2008-11-18 15:08:00,63.108,63.14,63.092,63.14,18670000.0
2008-11-18 15:09:00,63.177,63.177,63.111,63.14,112910000.0
2008-11-18 15:10:00,63.142,63.178,63.135,63.178,13620000.0
2008-11-18 15:11:00,63.162,63.162,63.132,63.162,94130000.0
2008-11-18 15:12:00,63.143,63.143,63.092,63.113,12200000.0
2008-11-18 15:13:00,63.114,63.114,63.082,63.082,97740000.0
2008-11-18 15:14:00,63.101,63.126,63.101,63.126,13520000.0
2008-11-18 15:15:00,63.133,63.133,63.059,63.079,87330000.0
2008-11-18 15:16:00,63.112,63.128,63.092,63.117,23370000.0
2008-11-18 15:17:00,63.086,63.138,63.086,63.137,73110000.0
2008-11-18 15:18:00,63.124,63.146,63.08,63.093,117610000.0
2008-11-18 15:19:00,63.079,63.107,63.058,63.097,59460000.0
2008-11-18 15:20:00,63.081,63.081,63.05,63.05,8630000.0
2008-11-18 15:21:00,63.056,63.063,63.029,63.045,86940000.0
2008-11-18 15:22:00,63.068,63.095,63.068,63.095,11540000.0
2008-11-18 15:23:00,63.084,63.084,63.055,63.058,10040000.0
2008-11-18 15:24:00,63.052,63.084,63.04,63.055,94530000.0
2008-11-18 15:25:00,63.044,63.071,63.035,63.035,52900000.0
2008-11-18 15:26:00,63.042,63.07,63.032,63.047,64160000.0
2008-11-18 15:27:00,63.079,63.094,63.068,63.091,25720000.0
2008-11-18 15:28:00,63.103,63.113,63.091,63.113,67250000.0
2008-11-18 15:29:00,63.093,63.123,63.087,63.098,96450000.0
2008-11-18 15:30:00,63.114,63.114,63.041,63.051,56600000.0
2008-11-18 15:31:00,63.032,63.086,63.029,63.077,11650000.0
2008-11-18 15:32:00,63.062,63.068,63.017,63.017,13140000.0
2008-11-18 15:33:00,63.028,63.07,63.028,63.043,83720000.0
2008-11-18 15:34:00,63.06,63.087,63.056,63.074,76720000.0
2008-11-18 15:35:00,63.064,63.111,63.064,63.107,46350000.0
2008-11-18 15:36:00,63.119,63.222,63.119,63.196,11460000.0
2008-11-18 15:37:00,63.183,63.219,63.178,63.209,17510000.0
2008-11-18 15:38:00,63.17,63.184,63.154,63.165,120440000.0
2008-11-18 15:39:00,63.178,63.221,63.178,63.213,13940000.0
2008-11-18 15:40:00,63.214,63.247,63.208,63.229,99430000.0
2008-11-18 15:41:00,63.243,63.318,63.237,63.318,102350000.0
2008-11-18 15:42:00,63.318,63.334,63.305,63.31,18580000.0
2008-11-18 15:43:00,63.328,63.446,63.324,63.39,57230000.0
2008-11-18 15:44:00,63.414,63.458,63.397,63.417,89150000.0
2008-11-18 15:45:00,63.415,63.431,63.403,63.406,15060000.0
2008-11-18 15:46:00,63.416,63.416,63.402,63.413,11720000.0
2008-11-18 15:47:00,63.403,63.409,63.374,63.402,42860000.0
2008-11-18 15:48:00,63.431,63.431,63.371,63.399,81400000.0
2008-11-18 15:49:00,63.376,63.402,63.364,63.397,13940000.0
2008-11-18 15:50:00,63.397,63.415,63.375,63.382,140070000.0
2008-11-18 15:51:00,63.431,63.434,63.336,63.336,16800000.0
2008-11-18 15:52:00,63.332,63.337,63.314,63.317,88430000.0
2008-11-18 15:53:00,63.338,63.357,63.329,63.329,8110000.0
2008-11-18 15:54:00,63.331,63.344,63.308,63.308,91870000.0
2008-11-18 15:55:00,63.31,63.322,63.301,63.318,152860000.0
2008-11-18 15:56:00,63.299,63.308,63.285,63.294,80340000.0
2008-11-18 15:57:00,63.295,63.295,63.273,63.282,7880000.0
2008-11-18 15:58:00,63.278,63.278,63.244,63.248,56900000.0
2008-11-18 15:59:00,63.247,63.259,63.247,63.253,20510000.0
2008-11-18 16:00:00,63.268,63.299,63.268,63.287,176710000.0
2008-11-18 16:01:00,63.278,63.3,63.269,63.269,147690000.0
2008-11-18 16:02:00,63.29,63.307,63.281,63.302,13710000.0
2008-11-18 16:03:00,63.331,63.332,63.292,63.298,15820000.0
2008-11-18 16:04:00,63.285,63.319,63.282,63.319,92330000.0
2008-11-18 16:05:00,63.313,63.325,63.295,63.325,9210000.0
2008-11-18 16:06:00,63.351,63.405,63.333,63.405,114470000.0
2008-11-18 16:07:00,63.422,63.422,63.382,63.401,142420000.0
2008-11-18 16:08:00,63.433,63.44,63.419,63.432,14490000.0
2008-11-18 16:09:00,63.442,63.451,63.426,63.426,121280000.0
2008-11-18 16:10:00,63.432,63.446,63.426,63.426,120330000.0
2008-11-18 16:11:00,63.424,63.427,63.38,63.38,109590000.0
2008-11-18 16:12:00,63.383,63.416,63.379,63.399,61250000.0
2008-11-18 16:13:00,63.391,63.4,63.369,63.385,20090000.0
2008-11-18 16:14:00,63.39,63.396,63.379,63.389,18690000.0
2008-11-18 16:15:00,63.416,63.43,63.409,63.426,20510000.0
2008-11-18 16:16:00,63.421,63.439,63.412,63.439,12260000.0
2008-11-18 16:17:00,63.424,63.518,63.408,63.518,97690000.0
2008-11-18 16:18:00,63.529,63.531,63.487,63.499,12960000.0
2008-11-18 16:19:00,63.52,63.558,63.509,63.528,105640000.0
2008-11-18 16:20:00,63.521,63.521,63.483,63.483,96830000.0
2008-11-18 16:21:00,63.502,63.502,63.479,63.486,84090000.0
2008-11-18 16:22:00,63.485,63.49,63.412,63.43,19350000.0
2008-11-18 16:23:00,63.445,63.445,63.375,63.387,79390000.0
2008-11-18 16:24:00,63.382,63.382,63.354,63.358,93740000.0
2008-11-18 16:25:00,63.364,63.369,63.346,63.357,100510000.0
2008-11-18 16:26:00,63.37,63.373,63.335,63.35,15850000.0
2008-11-18 16:27:00,63.378,63.38,63.343,63.343,67660000.0
2008-11-18 16:28:00,63.33,63.34,63.297,63.326,37190000.0
2008-11-18 16:29:00,63.324,63.345,63.322,63.337,79840000.0
2008-11-18 16:30:00,63.33,63.355,63.248,63.248,11460000.0
2008-11-18 16:31:00,63.235,63.293,63.212,63.293,56520000.0
2008-11-18 16:32:00,63.3,63.35,63.284,63.317,102270000.0
2008-11-18 16:33:00,63.36,63.36,63.291,63.291,19150000.0
2008-11-18 16:34:00,63.279,63.329,63.279,63.329,81820000.0
2008-11-18 16:35:00,63.334,63.384,63.333,63.37,80670000.0
2008-11-18 16:36:00,63.369,63.408,63.363,63.363,71460000.0
2008-11-18 16:37:00,63.383,63.385,63.338,63.383,91690000.0
2008-11-18 16:38:00,63.365,63.444,63.354,63.42,103070000.0
2008-11-18 16:39:00,63.438,63.438,63.399,63.405,11450000.0
2008-11-18 16:40:00,63.415,63.451,63.415,63.451,12200000.0
2008-11-18 16:41:00,63.463,63.498,63.463,63.467,33960000.0
2008-11-18 16:42:00,63.469,63.469,63.427,63.431,115860000.0
2008-11-18 16:43:00,63.422,63.422,63.38,63.416,15100000.0
2008-11-18 16:44:00,63.431,63.431,63.377,63.377,10890000.0
2008-11-18 16:45:00,63.392,63.397,63.349,63.367,115190000.0
2008-11-18 16:46:00,63.357,63.389,63.348,63.348,139500000.0
2008-11-18 16:47:00,63.342,63.366,63.324,63.363,97060000.0
2008-11-18 16:48:00,63.363,63.402,63.358,63.402,94280000.0
2008-11-18 16:49:00,63.401,63.401,63.33,63.391,105890000.0
2008-11-18 16:50:00,63.4,63.4,63.337,63.369,80470000.0
2008-11-18 16:51:00,63.367,63.367,63.32,63.334,8300000.0
2008-11-18 16:52:00,63.334,63.366,63.321,63.347,93270000.0
2008-11-18 16:53:00,63.32,63.355,63.295,63.295,15630000.0
2008-11-18 16:54:00,63.313,63.313,63.275,63.295,69420000.0
2008-11-18 16:55:00,63.274,63.304,63.27,63.284,18660000.0
2008-11-18 16:56:00,63.29,63.308,63.242,63.259,80990000.0
2008-11-18 16:57:00,63.287,63.303,63.263,63.272,105200000.0
2008-11-18 16:58:00,63.26,63.296,63.251,63.284,70840000.0
2008-11-18 16:59:00,63.305,63.314,63.277,63.292,18860000.0
2008-11-18 17:00:00,63.299,63.309,63.29,63.292,18630000.0
2008-11-18 17:01:00,63.277,63.295,63.244,63.271,95880000.0
2008-11-18 17:02:00,63.288,63.295,63.271,63.275,12430000.0
2008-11-18 17:03:00,63.283,63.292,63.214,63.241,79620000.0
2008-11-18 17:04:00,63.226,63.234,63.189,63.233,70260000.0
2008-11-18 17:05:00,63.217,63.251,63.216,63.232,82490000.0
2008-11-18 17:06:00,63.229,63.262,63.215,63.255,18030000.0
2008-11-18 17:07:00,63.206,63.248,63.205,63.223,16190000.0
2008-11-18 17:08:00,63.212,63.244,63.212,63.238,93000000.0
2008-11-18 17:09:00,63.285,63.285,63.229,63.258,113410000.0
2008-11-18 17:10:00,63.241,63.282,63.231,63.282,68070000.0
2008-11-18 17:11:00,63.255,63.286,63.243,63.251,56380000.0
2008-11-18 17:12:00,63.253,63.277,63.25,63.271,15070000.0
2008-11-18 17:13:00,63.288,63.31,63.288,63.309,11310000.0
2008-11-18 17:14:00,63.321,63.321,63.289,63.295,114640000.0
2008-11-18 17:15:00,63.308,63.318,63.288,63.318,85240000.0
2008-11-18 17:16:00,63.312,63.339,63.296,63.323,79440000.0
2008-11-18 17:17:00,63.312,63.346,63.307,63.346,13970000.0
2008-11-18 17:18:00,63.349,63.359,63.336,63.336,13370000.0
2008-11-18 17:19:00,63.359,63.362,63.335,63.344,18040000.0
2008-11-18 17:20:00,63.375,63.419,63.363,63.389,56750000.0
2008-11-18 17:21:00,63.393,63.393,63.357,63.383,17500000.0
2008-11-18 17:22:00,63.385,63.418,63.369,63.391,59300000.0
2008-11-18 17:23:00,63.383,63.403,63.359,63.359,20150000.0
2008-11-18 17:24:00,63.388,63.41,63.379,63.381,64450000.0
2008-11-18 17:25:00,63.366,63.379,63.358,63.379,15810000.0
2008-11-18 17:26:00,63.407,63.407,63.377,63.402,81190000.0
2008-11-18 17:27:00,63.418,63.456,63.393,63.442,72050000.0
2008-11-18 17:28:00,63.467,63.467,63.428,63.465,76590000.0
2008-11-18 17:29:00,63.504,63.504,63.467,63.47,90250000.0
2008-11-18 17:30:00,63.49,63.495,63.417,63.419,16500000.0
2008-11-18 17:31:00,63.445,63.446,63.402,63.425,14910000.0
2008-11-18 17:32:00,63.424,63.451,63.421,63.437,13980000.0
2008-11-18 17:33:00,63.47,63.473,63.423,63.423,15680000.0
2008-11-18 17:34:00,63.437,63.437,63.397,63.415,8080000.0
2008-11-18 17:35:00,63.373,63.453,63.368,63.453,17320000.0
2008-11-18 17:36:00,63.455,63.46,63.414,63.415,12030000.0
2008-11-18 17:37:00,63.397,63.444,63.397,63.44,15590000.0
2008-11-18 17:38:00,63.448,63.479,63.448,63.476,61920000.0
2008-11-18 17:39:00,63.485,63.501,63.463,63.472,121080000.0
2008-11-18 17:40:00,63.488,63.583,63.483,63.583,110220000.0
2008-11-18 17:41:00,63.587,63.644,63.587,63.639,16190000.0
2008-11-18 17:42:00,63.599,63.633,63.54,63.54,101800000.0
2008-11-18 17:43:00,63.536,63.541,63.505,63.505,85560000.0
2008-11-18 17:44:00,63.483,63.526,63.479,63.523,15810000.0
2008-11-18 17:45:00,63.515,63.519,63.486,63.5,31590000.0
2008-11-18 17:46:00,63.491,63.511,63.485,63.507,36520000.0
2008-11-18 17:47:00,63.499,63.519,63.484,63.489,43540000.0
2008-11-18 17:48:00,63.534,63.538,63.503,63.511,20510000.0
2008-11-18 17:49:00,63.506,63.578,63.506,63.563,45690000.0
2008-11-18 17:50:00,63.555,63.564,63.536,63.564,57600000.0
2008-11-18 17:51:00,63.564,63.569,63.528,63.548,38950000.0
2008-11-18 17:52:00,63.552,63.59,63.552,63.571,16950000.0
2008-11-18 17:53:00,63.565,63.596,63.548,63.576,75750000.0
2008-11-18 17:54:00,63.609,63.621,63.578,63.592,37250000.0
2008-11-18 17:55:00,63.586,63.628,63.586,63.617,46490000.0
2008-11-18 17:56:00,63.629,63.645,63.619,63.619,18830000.0
2008-11-18 17:57:00,63.634,63.646,63.6,63.635,73920000.0
2008-11-18 17:58:00,63.665,63.673,63.652,63.659,13750000.0
2008-11-18 17:59:00,63.66,63.688,63.648,63.671,85350000.0
2008-11-18 18:00:00,63.657,63.694,63.623,63.623,156260000.0
2008-11-18 18:01:00,63.641,63.641,63.61,63.625,18630000.0
2008-11-18 18:02:00,63.609,63.645,63.592,63.619,69720000.0
2008-11-18 18:03:00,63.623,63.623,63.576,63.592,35590000.0
2008-11-18 18:04:00,63.609,63.612,63.574,63.574,28600000.0
2008-11-18 18:05:00,63.581,63.599,63.572,63.586,11880000.0
2008-11-18 18:06:00,63.597,63.597,63.55,63.552,20940000.0
2008-11-18 18:07:00,63.56,63.578,63.548,63.549,22200000.0
2008-11-18 18:08:00,63.562,63.592,63.557,63.581,16890000.0
2008-11-18 18:09:00,63.58,63.58,63.54,63.56,49160000.0
2008-11-18 18:10:00,63.577,63.588,63.558,63.567,63430000.0
2008-11-18 18:11:00,63.59,63.621,63.578,63.621,16050000.0
2008-11-18 18:12:00,63.6,63.617,63.564,63.585,62770000.0
2008-11-18 18:13:00,63.581,63.587,63.558,63.579,36520000.0
2008-11-18 18:14:00,63.575,63.616,63.575,63.602,91390000.0
2008-11-18 18:15:00,63.62,63.62,63.597,63.597,7520000.0
2008-11-18 18:16:00,63.607,63.628,63.595,63.602,57730000.0
2008-11-18 18:17:00,63.597,63.604,63.583,63.594,10900000.0
2008-11-18 18:18:00,63.581,63.637,63.581,63.601,14680000.0
2008-11-18 18:19:00,63.59,63.605,63.569,63.587,15620000.0
2008-11-18 18:20:00,63.605,63.619,63.586,63.607,71800000.0
2008-11-18 18:21:00,63.586,63.602,63.572,63.58,12210000.0
2008-11-18 18:22:00,63.586,63.586,63.56,63.574,13900000.0
2008-11-18 18:23:00,63.563,63.601,63.558,63.601,92210000.0
2008-11-18 18:24:00,63.611,63.611,63.56,63.589,94660000.0
2008-11-18 18:25:00,63.564,63.595,63.552,63.552,19380000.0
2008-11-18 18:26:00,63.564,63.584,63.553,63.576,47400000.0
2008-11-18 18:27:00,63.584,63.584,63.543,63.566,29990000.0
2008-11-18 18:28:00,63.565,63.591,63.557,63.591,15630000.0
2008-11-18 18:29:00,63.571,63.607,63.571,63.596,101850000.0
2008-11-18 18:30:00,63.604,63.604,63.57,63.581,67630000.0
2008-11-18 18:31:00,63.595,63.6,63.567,63.592,76320000.0
2008-11-18 18:32:00,63.619,63.64,63.61,63.631,53300000.0
2008-11-18 18:33:00,63.622,63.643,63.606,63.637,97730000.0
2008-11-18 18:34:00,63.608,63.627,63.592,63.601,76290000.0
2008-11-18 18:35:00,63.606,63.645,63.606,63.645,72610000.0
2008-11-18 18:36:00,63.663,63.696,63.641,63.676,66480000.0
2008-11-18 18:37:00,63.694,63.694,63.64,63.647,122440000.0
2008-11-18 18:38:00,63.633,63.637,63.596,63.596,11500000.0
2008-11-18 18:39:00,63.606,63.619,63.588,63.613,108790000.0
2008-11-18 18:40:00,63.603,63.623,63.599,63.602,19210000.0
2008-11-18 18:41:00,63.586,63.615,63.585,63.605,20520000.0
2008-11-18 18:42:00,63.607,63.621,63.584,63.585,19720000.0
2008-11-18 18:43:00,63.611,63.611,63.57,63.58,95530000.0
2008-11-18 18:44:00,63.588,63.589,63.554,63.554,58420000.0
2008-11-18 18:45:00,63.576,63.635,63.567,63.626,92850000.0
2008-11-18 18:46:00,63.628,63.628,63.59,63.598,11860000.0
2008-11-18 18:47:00,63.598,63.622,63.583,63.583,82750000.0
2008-11-18 18:48:00,63.614,63.614,63.59,63.607,7890000.0
2008-11-18 18:49:00,63.592,63.627,63.587,63.622,12410000.0
2008-11-18 18:50:00,63.617,63.638,63.617,63.624,9800000.0
2008-11-18 18:51:00,63.658,63.672,63.638,63.652,15770000.0
2008-11-18 18:52:00,63.634,63.671,63.624,63.634,110660000.0
2008-11-18 18:53:00,63.658,63.676,63.628,63.649,78040000.0
2008-11-18 18:54:00,63.673,63.673,63.637,63.656,140810000.0
2008-11-18 18:55:00,63.644,63.682,63.644,63.654,93050000.0
2008-11-18 18:56:00,63.653,63.66,63.648,63.652,13990000.0
2008-11-18 18:57:00,63.671,63.671,63.629,63.635,11800000.0
2008-11-18 18:58:00,63.621,63.65,63.619,63.638,95800000.0
2008-11-18 18:59:00,63.668,63.706,63.649,63.692,81310000.0
2008-11-18 19:00:00,63.724,63.724,63.65,63.66,37090000.0
2008-11-18 19:01:00,63.674,63.689,63.646,63.646,41070000.0
2008-11-18 19:02:00,63.667,63.671,63.635,63.635,67090000.0
2008-11-18 19:03:00,63.636,63.658,63.609,63.624,54330000.0
2008-11-18 19:04:00,63.609,63.638,63.602,63.617,125530000.0
2008-11-18 19:05:00,63.598,63.609,63.584,63.598,9820000.0
2008-11-18 19:06:00,63.607,63.616,63.578,63.616,47650000.0
2008-11-18 19:07:00,63.585,63.61,63.582,63.603,16420000.0
2008-11-18 19:08:00,63.619,63.619,63.6,63.611,10030000.0
2008-11-18 19:09:00,63.611,63.611,63.574,63.584,11680000.0
2008-11-18 19:10:00,63.564,63.572,63.547,63.554,40090000.0
2008-11-18 19:11:00,63.567,63.58,63.54,63.54,69210000.0
2008-11-18 19:12:00,63.565,63.565,63.512,63.523,33870000.0
2008-11-18 19:13:00,63.517,63.539,63.517,63.531,10200000.0
2008-11-18 19:14:00,63.513,63.528,63.49,63.518,85520000.0
2008-11-18 19:15:00,63.554,63.554,63.517,63.521,48780000.0
2008-11-18 19:16:00,63.533,63.539,63.508,63.518,61060000.0
2008-11-18 19:17:00,63.512,63.536,63.504,63.504,62910000.0
2008-11-18 19:18:00,63.538,63.538,63.51,63.523,10750000.0
2008-11-18 19:19:00,63.509,63.509,63.475,63.493,16560000.0
2008-11-18 19:20:00,63.455,63.481,63.442,63.458,87640000.0
2008-11-18 19:21:00,63.488,63.488,63.453,63.475,15270000.0
2008-11-18 19:22:00,63.471,63.501,63.471,63.492,14730000.0
2008-11-18 19:23:00,63.467,63.483,63.437,63.478,15440000.0
2008-11-18 19:24:00,63.489,63.489,63.452,63.453,78590000.0
2008-11-18 19:25:00,63.45,63.45,63.39,63.397,43900000.0
2008-11-18 19:26:00,63.389,63.4,63.376,63.381,33540000.0
2008-11-18 19:27:00,63.399,63.419,63.38,63.395,19150000.0
2008-11-18 19:28:00,63.404,63.415,63.391,63.4,17700000.0
2008-11-18 19:29:00,63.393,63.458,63.393,63.423,111970000.0
2008-11-18 19:30:00,63.413,63.438,63.395,63.429,32590000.0
2008-11-18 19:31:00,63.406,63.412,63.395,63.396,16990000.0
2008-11-18 19:32:00,63.417,63.429,63.404,63.427,12630000.0
2008-11-18 19:33:00,63.426,63.431,63.399,63.403,58460000.0
2008-11-18 19:34:00,63.419,63.444,63.408,63.444,53010000.0
2008-11-18 19:35:00,63.429,63.429,63.4,63.4,11890000.0
2008-11-18 19:36:00,63.424,63.424,63.393,63.419,12250000.0
2008-11-18 19:37:00,63.403,63.432,63.398,63.412,61270000.0
2008-11-18 19:38:00,63.413,63.43,63.408,63.425,119290000.0
2008-11-18 19:39:00,63.435,63.437,63.409,63.436,108530000.0
2008-11-18 19:40:00,63.464,63.481,63.459,63.48,15130000.0
2008-11-18 19:41:00,63.457,63.475,63.453,63.474,12620000.0
2008-11-18 19:42:00,63.485,63.496,63.46,63.489,37940000.0
2008-11-18 19:43:00,63.47,63.483,63.45,63.476,11120000.0
2008-11-18 19:44:00,63.464,63.475,63.455,63.461,15440000.0
2008-11-18 19:45:00,63.471,63.471,63.442,63.455,8830000.0
2008-11-18 19:46:00,63.427,63.442,63.395,63.408,30710000.0
2008-11-18 19:47:00,63.385,63.414,63.384,63.399,15970000.0
2008-11-18 19:48:00,63.42,63.42,63.389,63.391,17880000.0
2008-11-18 19:49:00,63.388,63.412,63.382,63.409,101510000.0
2008-11-18 19:50:00,63.382,63.394,63.382,63.388,82850000.0
2008-11-18 19:51:00,63.401,63.401,63.367,63.369,15480000.0
2008-11-18 19:52:00,63.363,63.392,63.359,63.392,9650000.0
2008-11-18 19:53:00,63.372,63.387,63.367,63.386,13980000.0
2008-11-18 19:54:00,63.398,63.402,63.377,63.402,10920000.0
2008-11-18 19:55:00,63.383,63.44,63.383,63.399,143990000.0
2008-11-18 19:56:00,63.396,63.43,63.396,63.428,126480000.0
2008-11-18 19:57:00,63.444,63.456,63.407,63.416,64690000.0
2008-11-18 19:58:00,63.41,63.44,63.41,63.44,9960000.0
2008-11-18 19:59:00,63.403,63.431,63.403,63.426,78250000.0
2008-11-18 20:00:00,63.426,63.426,63.364,63.364,10340000.0
2008-11-18 20:01:00,63.343,63.366,63.329,63.356,12400000.0
2008-11-18 20:02:00,63.327,63.356,63.32,63.337,63640000.0
2008-11-18 20:03:00,63.381,63.381,63.337,63.355,48750000.0
2008-11-18 20:04:00,63.336,63.338,63.324,63.334,13360000.0
2008-11-18 20:05:00,63.309,63.329,63.304,63.309,9080000.0
2008-11-18 20:06:00,63.319,63.327,63.286,63.289,18820000.0
2008-11-18 20:07:00,63.293,63.299,63.268,63.271,110870000.0
2008-11-18 20:08:00,63.244,63.273,63.234,63.263,12960000.0
2008-11-18 20:09:00,63.265,63.265,63.223,63.236,10380000.0
2008-11-18 20:10:00,63.261,63.288,63.261,63.28,13140000.0
2008-11-18 20:11:00,63.291,63.291,63.246,63.246,11870000.0
2008-11-18 20:12:00,63.247,63.268,63.215,63.217,13230000.0
2008-11-18 20:13:00,63.226,63.229,63.188,63.188,103900000.0
2008-11-18 20:14:00,63.191,63.218,63.186,63.218,14440000.0
2008-11-18 20:15:00,63.213,63.233,63.205,63.205,12640000.0
2008-11-18 20:16:00,63.212,63.219,63.206,63.211,16040000.0
2008-11-18 20:17:00,63.202,63.202,63.163,63.174,12590000.0
2008-11-18 20:18:00,63.208,63.208,63.168,63.179,77520000.0
2008-11-18 20:19:00,63.182,63.198,63.18,63.198,10510000.0
2008-11-18 20:20:00,63.174,63.211,63.164,63.202,16370000.0
2008-11-18 20:21:00,63.231,63.231,63.195,63.216,19000000.0
2008-11-18 20:22:00,63.196,63.224,63.196,63.208,15260000.0
2008-11-18 20:23:00,63.222,63.248,63.219,63.237,19020000.0
2008-11-18 20:24:00,63.265,63.273,63.237,63.249,56560000.0
2008-11-18 20:25:00,63.25,63.292,63.25,63.268,14350000.0
2008-11-18 20:26:00,63.285,63.317,63.278,63.285,75880000.0
2008-11-18 20:27:00,63.313,63.313,63.275,63.288,63400000.0
2008-11-18 20:28:00,63.304,63.304,63.267,63.285,11500000.0
2008-11-18 20:29:00,63.298,63.298,63.259,63.292,47590000.0
2008-11-18 20:30:00,63.282,63.288,63.237,63.237,94250000.0
2008-11-18 20:31:00,63.235,63.245,63.207,63.207,91300000.0
2008-11-18 20:32:00,63.21,63.221,63.17,63.181,123870000.0
2008-11-18 20:33:00,63.211,63.224,63.194,63.224,129470000.0
2008-11-18 20:34:00,63.231,63.289,63.215,63.261,123690000.0
2008-11-18 20:35:00,63.261,63.271,63.234,63.254,104550000.0
2008-11-18 20:36:00,63.277,63.277,63.228,63.246,43850000.0
2008-11-18 20:37:00,63.218,63.231,63.198,63.209,33140000.0
2008-11-18 20:38:00,63.222,63.25,63.203,63.203,73500000.0
2008-11-18 20:39:00,63.207,63.229,63.171,63.205,110960000.0
2008-11-18 20:40:00,63.195,63.22,63.183,63.206,89080000.0
2008-11-18 20:41:00,63.219,63.25,63.219,63.22,107770000.0
2008-11-18 20:42:00,63.226,63.259,63.221,63.221,103130000.0
2008-11-18 20:43:00,63.211,63.227,63.201,63.227,127400000.0
2008-11-18 20:44:00,63.224,63.224,63.2,63.22,77050000.0
2008-11-18 20:45:00,63.221,63.221,63.175,63.175,108030000.0
2008-11-18 20:46:00,63.174,63.208,63.129,63.147,101200000.0
2008-11-18 20:47:00,63.101,63.134,63.074,63.088,59110000.0
2008-11-18 20:48:00,63.094,63.105,63.073,63.104,138030000.0
2008-11-18 20:49:00,63.085,63.106,63.048,63.066,83480000.0
2008-11-18 20:50:00,63.057,63.088,63.047,63.068,83950000.0
2008-11-18 20:51:00,63.077,63.111,63.07,63.077,107970000.0
2008-11-18 20:52:00,63.066,63.118,63.066,63.091,91260000.0
2008-11-18 20:53:00,63.109,63.109,63.069,63.071,117650000.0
2008-11-18 20:54:00,63.095,63.122,63.082,63.088,121290000.0
2008-11-18 20:55:00,63.093,63.113,63.076,63.111,94230000.0
2008-11-18 20:56:00,63.108,63.12,63.099,63.099,60040000.0
2008-11-18 20:57:00,63.09,63.124,63.09,63.116,78390000.0
2008-11-18 20:58:00,63.122,63.144,63.105,63.138,78300000.0
2008-11-18 20:59:00,63.119,63.145,63.106,63.136,100450000.0
2008-11-18 21:00:00,63.124,63.156,63.094,63.123,74200000.0
2008-11-18 21:01:00,63.114,63.114,63.086,63.092,62710000.0
2008-11-18 21:02:00,63.104,63.141,63.092,63.141,64570000.0
2008-11-18 21:03:00,63.157,63.188,63.118,63.159,120610000.0
2008-11-18 21:04:00,63.138,63.16,63.076,63.09,89380000.0
2008-11-18 21:05:00,63.094,63.108,63.065,63.073,59100000.0
2008-11-18 21:06:00,63.092,63.092,63.048,63.075,59350000.0
2008-11-18 21:07:00,63.058,63.08,63.043,63.08,70650000.0
2008-11-18 21:08:00,63.065,63.076,63.018,63.018,103110000.0
2008-11-18 21:09:00,63.041,63.041,62.978,62.992,109990000.0
2008-11-18 21:10:00,62.981,63.027,62.981,63.014,117730000.0
2008-11-18 21:11:00,63.049,63.097,63.032,63.077,128510000.0
2008-11-18 21:12:00,63.112,63.138,63.097,63.119,99720000.0
2008-11-18 21:13:00,63.109,63.128,63.089,63.103,77540000.0
2008-11-18 21:14:00,63.123,63.123,63.066,63.098,62320000.0
2008-11-18 21:15:00,63.12,63.138,63.088,63.097,95160000.0
2008-11-18 21:16:00,63.096,63.136,63.087,63.109,70580000.0
2008-11-18 21:17:00,63.114,63.131,63.084,63.101,75720000.0
2008-11-18 21:18:00,63.128,63.152,63.098,63.152,73730000.0
2008-11-18 21:19:00,63.148,63.163,63.105,63.144,115230000.0
2008-11-18 21:20:00,63.105,63.129,63.083,63.083,153400000.0
2008-11-18 21:21:00,63.069,63.1,63.069,63.077,140000000.0
2008-11-18 21:22:00,63.1,63.1,63.065,63.085,91440000.0
2008-11-18 21:23:00,63.111,63.136,63.083,63.123,81980000.0
2008-11-18 21:24:00,63.154,63.17,63.108,63.108,122500000.0
2008-11-18 21:25:00,63.113,63.168,63.106,63.148,131010000.0
2008-11-18 21:26:00,63.165,63.192,63.156,63.161,111800000.0
2008-11-18 21:27:00,63.19,63.19,63.149,63.19,67040000.0
2008-11-18 21:28:00,63.162,63.181,63.141,63.141,74510000.0
2008-11-18 21:29:00,63.152,63.157,63.131,63.152,105370000.0
2008-11-18 21:30:00,63.149,63.149,63.113,63.113,6960000.0
2008-11-18 21:31:00,63.078,63.103,63.036,63.082,166730000.0
2008-11-18 21:32:00,63.093,63.114,63.081,63.094,108810000.0
2008-11-18 21:33:00,63.059,63.082,63.025,63.082,64140000.0
2008-11-18 21:34:00,63.068,63.089,63.067,63.067,108690000.0
2008-11-18 21:35:00,63.099,63.116,63.073,63.079,77060000.0
2008-11-18 21:36:00,63.098,63.12,63.082,63.12,12040000.0
2008-11-18 21:37:00,63.112,63.143,63.104,63.137,141850000.0
2008-11-18 21:38:00,63.128,63.138,63.111,63.111,135550000.0
2008-11-18 21:39:00,63.131,63.135,63.089,63.135,95150000.0
2008-11-18 21:40:00,63.126,63.144,63.108,63.127,126200000.0
2008-11-18 21:41:00,63.095,63.116,63.091,63.116,104930000.0
2008-11-18 21:42:00,63.138,63.141,63.12,63.138,58850000.0
2008-11-18 21:43:00,63.143,63.144,63.116,63.116,58750000.0
2008-11-18 21:44:00,63.136,63.136,63.069,63.069,88670000.0
2008-11-18 21:45:00,63.096,63.096,63.014,63.049,97160000.0
2008-11-18 21:46:00,63.018,63.038,62.985,62.994,66220000.0
2008-11-18 21:47:00,62.984,63.053,62.984,63.027,123370000.0
2008-11-18 21:48:00,63.071,63.071,63.013,63.013,50860000.0
2008-11-18 21:49:00,63.021,63.048,62.999,63.045,115670000.0
2008-11-18 21:50:00,63.02,63.034,63.014,63.029,79460000.0
2008-11-18 21:51:00,63.022,63.039,63.014,63.014,93590000.0
2008-11-18 21:52:00,63.006,63.037,63.006,63.034,78790000.0
2008-11-18 21:53:00,62.998,63.011,62.949,62.96,84860000.0
2008-11-18 21:54:00,62.966,63.006,62.955,62.986,79180000.0
2008-11-18 21:55:00,62.978,62.997,62.943,62.963,112740000.0
2008-11-18 21:56:00,62.982,63.018,62.974,62.998,85940000.0
2008-11-18 21:57:00,62.995,63.044,62.99,63.02,94290000.0
2008-11-18 21:58:00,63.002,63.04,62.986,63.019,61810000.0
2008-11-18 21:59:00,63.033,63.033,62.993,63.012,49690000.0
2008-11-18 22:00:00,63.021,63.025,62.996,63.025,86390000.0
2008-11-18 22:01:00,63.042,63.068,63.042,63.062,66690000.0
2008-11-18 22:02:00,63.047,63.059,63.043,63.054,94670000.0
2008-11-18 22:03:00,63.079,63.079,63.044,63.044,99870000.0
2008-11-18 22:04:00,63.024,63.024,62.985,62.995,99340000.0
2008-11-18 22:05:00,62.986,62.994,62.962,62.985,62890000.0
2008-11-18 22:06:00,63.011,63.069,63.011,63.069,82250000.0
2008-11-18 22:07:00,63.069,63.097,63.066,63.066,97530000.0
2008-11-18 22:08:00,63.076,63.109,63.066,63.096,104920000.0
2008-11-18 22:09:00,63.13,63.145,63.107,63.136,80840000.0
2008-11-18 22:10:00,63.146,63.146,63.119,63.132,76060000.0
2008-11-18 22:11:00,63.13,63.218,63.13,63.175,50890000.0
2008-11-18 22:12:00,63.169,63.19,63.157,63.16,82570000.0
2008-11-18 22:13:00,63.146,63.169,63.138,63.149,118230000.0
2008-11-18 22:14:00,63.154,63.154,63.105,63.105,106420000.0
2008-11-18 22:15:00,63.113,63.137,63.094,63.102,123920000.0
2008-11-18 22:16:00,63.082,63.09,63.078,63.079,16420000.0
2008-11-18 22:17:00,63.069,63.081,63.065,63.071,125710000.0
2008-11-18 22:18:00,63.106,63.13,63.088,63.13,77090000.0
2008-11-18 22:19:00,63.132,63.157,63.132,63.157,117500000.0
2008-11-18 22:20:00,63.145,63.152,63.133,63.144,73170000.0
2008-11-18 22:21:00,63.171,63.183,63.161,63.161,79790000.0
2008-11-18 22:22:00,63.173,63.233,63.173,63.233,92830000.0
2008-11-18 22:23:00,63.243,63.243,63.162,63.162,91470000.0
2008-11-18 22:24:00,63.179,63.179,63.133,63.158,61280000.0
2008-11-18 22:25:00,63.143,63.143,63.094,63.1,105520000.0
2008-11-18 22:26:00,63.107,63.107,63.073,63.083,76930000.0
2008-11-18 22:27:00,63.116,63.126,63.086,63.122,89780000.0
2008-11-18 22:28:00,63.133,63.133,63.105,63.112,95030000.0
2008-11-18 22:29:00,63.106,63.153,63.106,63.128,74090000.0
2008-11-18 22:30:00,63.132,63.158,63.109,63.116,98750000.0
2008-11-18 22:31:00,63.117,63.123,63.1,63.1,99410000.0
2008-11-18 22:32:00,63.101,63.101,63.063,63.063,82340000.0
2008-11-18 22:33:00,63.095,63.095,63.064,63.064,86380000.0
2008-11-18 22:34:00,63.07,63.1,63.07,63.09,78380000.0
2008-11-18 22:35:00,63.09,63.114,63.09,63.114,63940000.0
2008-11-18 22:36:00,63.14,63.153,63.132,63.153,73860000.0
2008-11-18 22:37:00,63.141,63.147,63.12,63.127,93080000.0
2008-11-18 22:38:00,63.139,63.175,63.139,63.143,93760000.0
2008-11-18 22:39:00,63.146,63.166,63.126,63.159,113180000.0
2008-11-18 22:40:00,63.173,63.198,63.173,63.186,72920000.0
2008-11-18 22:41:00,63.21,63.267,63.21,63.253,63170000.0
2008-11-18 22:42:00,63.25,63.288,63.24,63.282,62830000.0
2008-11-18 22:43:00,63.29,63.29,63.2,63.2,114770000.0
2008-11-18 22:44:00,63.175,63.175,63.154,63.158,145960000.0
2008-11-18 22:45:00,63.189,63.219,63.181,63.213,76310000.0
2008-11-18 22:46:00,63.227,63.251,63.223,63.251,15070000.0
2008-11-18 22:47:00,63.241,63.254,63.225,63.225,96970000.0
2008-11-18 22:48:00,63.255,63.278,63.226,63.271,134210000.0
2008-11-18 22:49:00,63.285,63.298,63.255,63.287,90880000.0
2008-11-18 22:50:00,63.299,63.322,63.295,63.312,52580000.0
2008-11-18 22:51:00,63.332,63.332,63.275,63.275,57780000.0
2008-11-18 22:52:00,63.284,63.299,63.282,63.282,47290000.0
2008-11-18 22:53:00,63.29,63.305,63.284,63.305,66970000.0
2008-11-18 22:54:00,63.33,63.33,63.297,63.31,68280000.0
2008-11-18 22:55:00,63.32,63.35,63.32,63.339,72960000.0
2008-11-18 22:56:00,63.342,63.342,63.324,63.336,90220000.0
2008-11-18 22:57:00,63.364,63.364,63.317,63.345,53990000.0
2008-11-18 22:58:00,63.329,63.336,63.287,63.315,68560000.0
2008-11-18 22:59:00,63.328,63.344,63.328,63.33,85930000.0
2008-11-18 23:00:00,63.353,63.353,63.321,63.338,78050000.0
2008-11-18 23:01:00,63.347,63.353,63.337,63.338,83710000.0
2008-11-18 23:02:00,63.345,63.354,63.342,63.349,87770000.0
2008-11-18 23:03:00,63.37,63.37,63.343,63.35,49140000.0
2008-11-18 23:04:00,63.363,63.363,63.341,63.341,49470000.0
2008-11-18 23:05:00,63.346,63.353,63.344,63.346,71220000.0
2008-11-18 23:06:00,63.372,63.372,63.344,63.344,81260000.0
2008-11-18 23:07:00,63.355,63.356,63.341,63.341,67630000.0
2008-11-18 23:08:00,63.358,63.369,63.346,63.365,44700000.0
2008-11-18 23:09:00,63.409,63.409,63.364,63.364,108500000.0
2008-11-18 23:10:00,63.371,63.393,63.371,63.388,120910000.0
2008-11-18 23:11:00,63.402,63.423,63.402,63.423,80490000.0
2008-11-18 23:12:00,63.451,63.451,63.4,63.401,63230000.0
2008-11-18 23:13:00,63.388,63.404,63.388,63.404,116920000.0
2008-11-18 23:14:00,63.398,63.406,63.398,63.406,94270000.0
2008-11-18 23:15:00,63.442,63.442,63.396,63.396,49760000.0
2008-11-18 23:16:00,63.409,63.41,63.407,63.41,44820000.0
2008-11-18 23:17:00,63.415,63.415,63.41,63.41,45190000.0
2008-11-18 23:18:00,63.441,63.479,63.436,63.474,10900000.0
2008-11-18 23:19:00,63.479,63.495,63.475,63.495,29000000.0
2008-11-18 23:20:00,63.488,63.5,63.474,63.487,55530000.0
2008-11-18 23:21:00,63.526,63.526,63.497,63.509,31460000.0
2008-11-18 23:22:00,63.504,63.559,63.499,63.559,77510000.0
2008-11-18 23:23:00,63.583,63.609,63.577,63.609,101110000.0
2008-11-18 23:24:00,63.631,63.631,63.601,63.601,44570000.0
2008-11-18 23:25:00,63.592,63.629,63.592,63.617,29010000.0
2008-11-18 23:26:00,63.606,63.607,63.6,63.6,65110000.0
2008-11-18 23:27:00,63.62,63.624,63.585,63.585,74360000.0
2008-11-18 23:28:00,63.564,63.573,63.544,63.552,106440000.0
2008-11-18 23:29:00,63.563,63.579,63.554,63.571,65280000.0
2008-11-18 23:30:00,63.6,63.6,63.514,63.514,119420000.0
2008-11-18 23:31:00,63.493,63.496,63.486,63.487,115420000.0
2008-11-18 23:32:00,63.48,63.496,63.48,63.493,47770000.0
2008-11-18 23:33:00,63.53,63.53,63.465,63.465,35260000.0
2008-11-18 23:34:00,63.467,63.471,63.461,63.461,42740000.0
2008-11-18 23:35:00,63.456,63.459,63.456,63.458,39940000.0
2008-11-18 23:36:00,63.486,63.486,63.444,63.444,34280000.0
2008-11-18 23:37:00,63.447,63.448,63.446,63.447,12440000.0
2008-11-18 23:38:00,63.437,63.448,63.437,63.448,44120000.0
2008-11-18 23:39:00,63.48,63.48,63.447,63.45,66010000.0
2008-11-18 23:40:00,63.456,63.456,63.45,63.45,45010000.0
2008-11-18 23:42:00,63.486,63.486,63.478,63.478,53080000.0
2008-11-18 23:43:00,63.439,63.446,63.438,63.439,35120000.0
2008-11-18 23:44:00,63.442,63.445,63.431,63.439,82180000.0
2008-11-18 23:45:00,63.47,63.482,63.464,63.476,83440000.0
2008-11-18 23:46:00,63.481,63.481,63.468,63.479,11870000.0
2008-11-18 23:48:00,63.5,63.5,63.478,63.486,25260000.0
2008-11-18 23:49:00,63.476,63.486,63.469,63.486,19730000.0
2008-11-18 23:50:00,63.499,63.512,63.493,63.5,56350000.0
2008-11-18 23:51:00,63.521,63.521,63.504,63.504,74720000.0
2008-11-18 23:53:00,63.491,63.526,63.491,63.526,60070000.0
2008-11-18 23:54:00,63.553,63.553,63.516,63.516,109280000.0
2008-11-18 23:55:00,63.504,63.525,63.504,63.525,68640000.0
2008-11-18 23:56:00,63.521,63.527,63.52,63.527,40880000.0
2008-11-18 23:57:00,63.567,63.567,63.56,63.56,31040000.0
2008-11-18 23:58:00,63.56,63.57,63.535,63.535,46030000.0
2008-11-18 23:59:00,63.522,63.546,63.522,63.546,114150000.0
2008-11-19 00:00:00,63.587,63.587,63.536,63.557,69000000.0
2008-11-19 00:01:00,63.534,63.534,63.497,63.517,80010000.0
2008-11-19 00:02:00,63.504,63.509,63.494,63.509,38090000.0
2008-11-19 00:03:00,63.543,63.543,63.51,63.519,77240000.0
2008-11-19 00:04:00,63.515,63.555,63.515,63.547,95750000.0
2008-11-19 00:05:00,63.557,63.576,63.539,63.576,75380000.0
2008-11-19 00:06:00,63.613,63.613,63.556,63.556,60240000.0
2008-11-19 00:07:00,63.566,63.566,63.545,63.548,109000000.0
2008-11-19 00:08:00,63.558,63.566,63.558,63.558,120850000.0
2008-11-19 00:09:00,63.591,63.591,63.53,63.554,81440000.0
2008-11-19 00:10:00,63.565,63.609,63.565,63.579,77330000.0
2008-11-19 00:11:00,63.568,63.577,63.567,63.577,96470000.0
2008-11-19 00:12:00,63.603,63.603,63.572,63.602,70380000.0
2008-11-19 00:13:00,63.586,63.599,63.576,63.596,109350000.0
2008-11-19 00:14:00,63.606,63.625,63.596,63.625,77830000.0
2008-11-19 00:15:00,63.62,63.644,63.592,63.608,80030000.0
2008-11-19 00:16:00,63.618,63.62,63.617,63.617,74720000.0
2008-11-19 00:17:00,63.626,63.63,63.612,63.626,73210000.0
2008-11-19 00:18:00,63.617,63.626,63.612,63.612,74770000.0
2008-11-19 00:19:00,63.619,63.619,63.617,63.618,77760000.0
2008-11-19 00:20:00,63.598,63.602,63.596,63.599,90220000.0
2008-11-19 00:21:00,63.622,63.622,63.564,63.564,84400000.0
2008-11-19 00:22:00,63.546,63.547,63.541,63.541,81110000.0
2008-11-19 00:23:00,63.529,63.53,63.528,63.53,73850000.0
2008-11-19 00:24:00,63.553,63.553,63.524,63.524,108350000.0
2008-11-19 00:25:00,63.495,63.513,63.478,63.488,110380000.0
2008-11-19 00:27:00,63.522,63.522,63.488,63.491,60600000.0
2008-11-19 00:28:00,63.479,63.501,63.455,63.455,86330000.0
2008-11-19 00:29:00,63.453,63.461,63.428,63.441,86390000.0
2008-11-19 00:30:00,63.409,63.414,63.402,63.407,56670000.0
2008-11-19 00:31:00,63.403,63.423,63.403,63.41,24910000.0
2008-11-19 00:32:00,63.412,63.412,63.376,63.388,74760000.0
2008-11-19 00:33:00,63.403,63.403,63.377,63.386,50770000.0
2008-11-19 00:34:00,63.403,63.423,63.403,63.408,90870000.0
2008-11-19 00:35:00,63.426,63.427,63.419,63.427,129500000.0
2008-11-19 00:36:00,63.456,63.456,63.447,63.447,62660000.0
2008-11-19 00:37:00,63.44,63.455,63.44,63.455,51310000.0
2008-11-19 00:38:00,63.476,63.484,63.453,63.479,62850000.0
2008-11-19 00:39:00,63.524,63.527,63.519,63.52,109980000.0
2008-11-19 00:42:00,63.518,63.518,63.511,63.511,52270000.0
2008-11-19 00:44:00,63.503,63.527,63.5,63.526,68070000.0
2008-11-19 00:46:00,63.491,63.497,63.488,63.488,60920000.0
2008-11-19 00:48:00,63.516,63.516,63.506,63.506,71960000.0
2008-11-19 00:49:00,63.474,63.475,63.469,63.469,40670000.0
2008-11-19 00:50:00,63.459,63.465,63.459,63.463,39720000.0
2008-11-19 00:51:00,63.493,63.499,63.49,63.49,103770000.0
2008-11-19 00:52:00,63.453,63.473,63.453,63.465,120690000.0
2008-11-19 00:53:00,63.477,63.48,63.475,63.478,110050000.0
2008-11-19 00:54:00,63.503,63.503,63.466,63.48,76620000.0
2008-11-19 00:55:00,63.486,63.486,63.48,63.481,74900000.0
2008-11-19 00:57:00,63.506,63.508,63.5,63.5,48510000.0
2008-11-19 00:59:00,63.494,63.495,63.48,63.48,130300000.0
2008-11-19 01:00:00,63.51,63.51,63.492,63.51,39470000.0
2008-11-19 01:01:00,63.5,63.505,63.498,63.498,33290000.0
2008-11-19 01:02:00,63.513,63.513,63.477,63.491,28190000.0
2008-11-19 01:03:00,63.477,63.477,63.464,63.464,21460000.0
2008-11-19 01:04:00,63.466,63.473,63.463,63.468,72960000.0
2008-11-19 01:05:00,63.476,63.476,63.442,63.452,60270000.0
2008-11-19 01:06:00,63.436,63.453,63.399,63.399,122490000.0
2008-11-19 01:07:00,63.397,63.399,63.39,63.39,105410000.0
2008-11-19 01:08:00,63.402,63.413,63.402,63.407,90500000.0
2008-11-19 01:09:00,63.451,63.451,63.412,63.412,102020000.0
2008-11-19 01:10:00,63.401,63.407,63.401,63.407,95030000.0
2008-11-19 01:12:00,63.445,63.446,63.438,63.438,40620000.0
2008-11-19 01:13:00,63.395,63.397,63.389,63.397,36610000.0
2008-11-19 01:14:00,63.438,63.44,63.437,63.438,25440000.0
2008-11-19 01:15:00,63.423,63.423,63.403,63.409,46340000.0
2008-11-19 01:17:00,63.401,63.413,63.401,63.413,38580000.0
2008-11-19 01:18:00,63.452,63.452,63.42,63.423,41150000.0
2008-11-19 01:19:00,63.411,63.425,63.411,63.424,104940000.0
2008-11-19 01:20:00,63.418,63.426,63.417,63.426,79560000.0
2008-11-19 01:21:00,63.454,63.454,63.416,63.425,64890000.0
2008-11-19 01:22:00,63.436,63.439,63.43,63.431,86330000.0
2008-11-19 01:23:00,63.439,63.46,63.439,63.453,132980000.0
2008-11-19 01:26:00,63.419,63.427,63.419,63.426,112100000.0
2008-11-19 01:27:00,63.451,63.452,63.425,63.452,83460000.0
2008-11-19 01:28:00,63.44,63.447,63.44,63.441,75610000.0
2008-11-19 01:29:00,63.428,63.432,63.411,63.411,84170000.0
2008-11-19 01:30:00,63.432,63.432,63.407,63.412,63900000.0
2008-11-19 01:32:00,63.398,63.4,63.395,63.398,67020000.0
2008-11-19 01:33:00,63.427,63.427,63.42,63.42,30370000.0
2008-11-19 01:36:00,63.433,63.433,63.403,63.403,115490000.0
2008-11-19 01:37:00,63.408,63.416,63.408,63.416,82460000.0
2008-11-19 01:38:00,63.407,63.41,63.383,63.383,84480000.0
2008-11-19 01:39:00,63.405,63.407,63.4,63.401,78630000.0
2008-11-19 01:40:00,63.365,63.366,63.359,63.359,86180000.0
2008-11-19 01:41:00,63.343,63.354,63.343,63.354,57780000.0
2008-11-19 01:42:00,63.38,63.38,63.333,63.333,37540000.0
2008-11-19 01:43:00,63.323,63.352,63.317,63.352,78650000.0
2008-11-19 01:44:00,63.35,63.358,63.35,63.35,73310000.0
2008-11-19 01:45:00,63.382,63.382,63.346,63.365,71900000.0
2008-11-19 01:46:00,63.381,63.4,63.372,63.385,83230000.0
2008-11-19 01:48:00,63.421,63.421,63.374,63.374,68780000.0
2008-11-19 01:49:00,63.359,63.366,63.359,63.361,64480000.0
2008-11-19 01:50:00,63.367,63.367,63.36,63.36,40840000.0
2008-11-19 01:51:00,63.403,63.403,63.351,63.351,89970000.0
2008-11-19 01:52:00,63.341,63.344,63.333,63.34,16970000.0
2008-11-19 01:53:00,63.328,63.344,63.328,63.344,83380000.0
2008-11-19 01:54:00,63.381,63.381,63.353,63.369,68860000.0
2008-11-19 01:55:00,63.361,63.373,63.361,63.361,11680000.0
2008-11-19 01:56:00,63.37,63.37,63.366,63.369,75880000.0
2008-11-19 01:57:00,63.391,63.391,63.353,63.353,67160000.0
2008-11-19 01:58:00,63.355,63.357,63.35,63.355,33530000.0
2008-11-19 02:01:00,63.319,63.324,63.312,63.312,62240000.0
2008-11-19 02:03:00,63.33,63.33,63.298,63.312,75320000.0
2008-11-19 02:04:00,63.301,63.309,63.301,63.306,62600000.0
2008-11-19 02:05:00,63.317,63.322,63.312,63.318,29700000.0
2008-11-19 02:06:00,63.342,63.342,63.316,63.318,44780000.0
2008-11-19 02:07:00,63.317,63.337,63.317,63.324,11310000.0
2008-11-19 02:08:00,63.328,63.333,63.313,63.324,69360000.0
2008-11-19 02:09:00,63.36,63.36,63.306,63.306,64960000.0
2008-11-19 02:10:00,63.29,63.297,63.288,63.289,115560000.0
2008-11-19 02:11:00,63.297,63.303,63.283,63.289,80090000.0
2008-11-19 02:12:00,63.324,63.324,63.302,63.302,86910000.0
2008-11-19 02:13:00,63.303,63.303,63.276,63.28,74780000.0
2008-11-19 02:14:00,63.262,63.265,63.243,63.265,78740000.0
2008-11-19 02:15:00,63.293,63.293,63.249,63.25,51690000.0
2008-11-19 02:16:00,63.255,63.263,63.25,63.263,42360000.0
2008-11-19 02:18:00,63.297,63.297,63.231,63.235,69320000.0
2008-11-19 02:19:00,63.24,63.245,63.233,63.245,62480000.0
2008-11-19 02:20:00,63.257,63.276,63.247,63.276,73030000.0
2008-11-19 02:21:00,63.265,63.265,63.244,63.258,53840000.0
2008-11-19 02:22:00,63.247,63.254,63.234,63.241,61860000.0
2008-11-19 02:23:00,63.231,63.237,63.231,63.237,61060000.0
2008-11-19 02:24:00,63.273,63.273,63.243,63.251,37180000.0
2008-11-19 02:25:00,63.257,63.257,63.248,63.256,81880000.0
2008-11-19 02:26:00,63.268,63.276,63.262,63.276,92720000.0
2008-11-19 02:27:00,63.309,63.309,63.275,63.284,77360000.0
2008-11-19 02:28:00,63.287,63.293,63.279,63.279,57980000.0
2008-11-19 02:30:00,63.315,63.315,63.264,63.264,83730000.0
2008-11-19 02:31:00,63.253,63.272,63.253,63.272,66970000.0
2008-11-19 02:32:00,63.27,63.276,63.269,63.276,32080000.0
2008-11-19 02:33:00,63.311,63.311,63.267,63.28,49230000.0
2008-11-19 02:34:00,63.286,63.286,63.282,63.282,4890000.0
2008-11-19 02:35:00,63.271,63.292,63.266,63.292,37850000.0
2008-11-19 02:36:00,63.324,63.324,63.264,63.274,91610000.0
2008-11-19 02:37:00,63.279,63.285,63.272,63.272,100130000.0
2008-11-19 02:38:00,63.256,63.262,63.237,63.243,85770000.0
2008-11-19 02:39:00,63.258,63.258,63.218,63.227,64430000.0
2008-11-19 02:40:00,63.24,63.245,63.234,63.239,61750000.0
2008-11-19 02:41:00,63.248,63.248,63.24,63.24,76800000.0
2008-11-19 02:42:00,63.269,63.269,63.227,63.242,69830000.0
2008-11-19 02:43:00,63.223,63.223,63.182,63.182,31180000.0
2008-11-19 02:44:00,63.184,63.19,63.169,63.178,43330000.0
2008-11-19 02:45:00,63.207,63.207,63.175,63.175,6660000.0
2008-11-19 02:46:00,63.184,63.184,63.162,63.162,70080000.0
2008-11-19 02:47:00,63.146,63.146,63.133,63.138,35450000.0
2008-11-19 02:48:00,63.171,63.171,63.141,63.141,92620000.0
2008-11-19 02:49:00,63.149,63.156,63.145,63.151,101160000.0
2008-11-19 02:50:00,63.141,63.147,63.141,63.147,85980000.0
2008-11-19 02:51:00,63.178,63.18,63.159,63.176,67290000.0
2008-11-19 02:52:00,63.168,63.176,63.163,63.163,64680000.0
2008-11-19 02:53:00,63.164,63.164,63.152,63.152,76590000.0
2008-11-19 02:54:00,63.182,63.182,63.123,63.133,65840000.0
2008-11-19 02:55:00,63.129,63.129,63.07,63.095,33590000.0
2008-11-19 02:56:00,63.083,63.101,63.065,63.082,47090000.0
2008-11-19 02:57:00,63.1,63.1,63.081,63.086,9200000.0
2008-11-19 02:58:00,63.104,63.105,63.093,63.105,65370000.0
2008-11-19 02:59:00,63.114,63.114,63.086,63.1,67610000.0
2008-11-19 03:00:00,63.131,63.131,63.087,63.113,40250000.0
2008-11-19 03:01:00,63.117,63.141,63.087,63.141,90080000.0
2008-11-19 03:02:00,63.139,63.151,63.117,63.151,95570000.0
2008-11-19 03:03:00,63.192,63.192,63.155,63.177,83300000.0
2008-11-19 03:04:00,63.149,63.165,63.136,63.149,60940000.0
2008-11-19 03:05:00,63.158,63.166,63.148,63.166,58740000.0
2008-11-19 03:06:00,63.202,63.202,63.154,63.154,78550000.0
2008-11-19 03:07:00,63.175,63.175,63.16,63.161,66840000.0
2008-11-19 03:08:00,63.15,63.163,63.144,63.15,29770000.0
2008-11-19 03:09:00,63.161,63.189,63.155,63.155,43480000.0
2008-11-19 03:10:00,63.152,63.152,63.145,63.148,8640000.0
2008-11-19 03:11:00,63.138,63.151,63.125,63.13,47070000.0
2008-11-19 03:12:00,63.195,63.195,63.192,63.192,3800000.0
2008-11-19 03:13:00,63.138,63.144,63.13,63.139,47110000.0
2008-11-19 03:14:00,63.133,63.144,63.133,63.138,71130000.0
2008-11-19 03:15:00,63.148,63.172,63.136,63.148,116050000.0
2008-11-19 03:16:00,63.132,63.194,63.132,63.194,37960000.0
2008-11-19 03:17:00,63.185,63.188,63.158,63.183,32930000.0
2008-11-19 03:18:00,63.231,63.231,63.188,63.208,37440000.0
2008-11-19 03:19:00,63.2,63.205,63.2,63.2,20220000.0
2008-11-19 03:20:00,63.19,63.197,63.19,63.197,66930000.0
2008-11-19 03:21:00,63.232,63.232,63.196,63.2,62780000.0
2008-11-19 03:22:00,63.193,63.211,63.193,63.206,120190000.0
2008-11-19 03:23:00,63.219,63.235,63.219,63.235,97110000.0
2008-11-19 03:24:00,63.281,63.281,63.212,63.224,92740000.0
2008-11-19 03:25:00,63.224,63.224,63.202,63.208,109710000.0
2008-11-19 03:26:00,63.197,63.204,63.176,63.188,92510000.0
2008-11-19 03:27:00,63.266,63.266,63.178,63.178,92930000.0
2008-11-19 03:28:00,63.177,63.186,63.158,63.168,42620000.0
2008-11-19 03:29:00,63.153,63.159,63.133,63.133,39680000.0
2008-11-19 03:30:00,63.142,63.167,63.138,63.151,27020000.0
2008-11-19 03:31:00,63.16,63.167,63.159,63.159,45910000.0
2008-11-19 03:32:00,63.168,63.177,63.163,63.177,21820000.0
2008-11-19 03:33:00,63.213,63.213,63.183,63.19,45640000.0
2008-11-19 03:34:00,63.202,63.217,63.202,63.217,37890000.0
2008-11-19 03:35:00,63.205,63.208,63.174,63.179,112100000.0
2008-11-19 03:36:00,63.233,63.238,63.23,63.23,80010000.0
2008-11-19 03:37:00,63.166,63.166,63.157,63.157,58370000.0
2008-11-19 03:38:00,63.151,63.165,63.151,63.165,83560000.0
2008-11-19 03:39:00,63.194,63.194,63.174,63.176,120610000.0
2008-11-19 03:40:00,63.183,63.183,63.17,63.17,97900000.0
2008-11-19 03:41:00,63.176,63.186,63.176,63.179,151520000.0
2008-11-19 03:42:00,63.271,63.271,63.176,63.194,118740000.0
2008-11-19 03:43:00,63.192,63.192,63.182,63.187,85650000.0
2008-11-19 03:45:00,63.273,63.273,63.196,63.196,91740000.0
2008-11-19 03:46:00,63.207,63.214,63.196,63.214,66530000.0
2008-11-19 03:47:00,63.209,63.222,63.202,63.218,75220000.0
2008-11-19 03:48:00,63.272,63.272,63.196,63.196,64850000.0
2008-11-19 03:49:00,63.199,63.203,63.19,63.203,30880000.0
2008-11-19 03:50:00,63.197,63.197,63.189,63.189,74660000.0
2008-11-19 03:51:00,63.223,63.223,63.192,63.2,65020000.0
2008-11-19 03:52:00,63.205,63.205,63.19,63.19,126950000.0
2008-11-19 03:54:00,63.237,63.238,63.231,63.231,80180000.0
2008-11-19 03:55:00,63.183,63.197,63.183,63.197,76290000.0
2008-11-19 03:56:00,63.19,63.204,63.19,63.197,83980000.0
2008-11-19 03:57:00,63.233,63.233,63.194,63.194,49130000.0
2008-11-19 03:58:00,63.17,63.17,63.138,63.147,39070000.0
2008-11-19 03:59:00,63.142,63.169,63.135,63.164,71910000.0
2008-11-19 04:00:00,63.208,63.208,63.164,63.198,79670000.0
2008-11-19 04:01:00,63.204,63.204,63.166,63.195,72580000.0
2008-11-19 04:02:00,63.206,63.209,63.176,63.189,71480000.0
2008-11-19 04:03:00,63.203,63.203,63.162,63.162,56860000.0
2008-11-19 04:04:00,63.167,63.182,63.15,63.179,66960000.0
2008-11-19 04:05:00,63.147,63.174,63.147,63.174,66020000.0
2008-11-19 04:06:00,63.194,63.194,63.158,63.185,39350000.0
2008-11-19 04:07:00,63.175,63.203,63.175,63.203,96300000.0
2008-11-19 04:08:00,63.177,63.192,63.164,63.164,103360000.0
2008-11-19 04:09:00,63.192,63.192,63.157,63.157,82420000.0
2008-11-19 04:10:00,63.156,63.157,63.151,63.151,64980000.0
2008-11-19 04:11:00,63.167,63.174,63.154,63.154,56260000.0
2008-11-19 04:12:00,63.185,63.185,63.153,63.153,77650000.0
2008-11-19 04:13:00,63.176,63.176,63.152,63.159,70260000.0
2008-11-19 04:14:00,63.155,63.193,63.155,63.193,34600000.0
2008-11-19 04:15:00,63.185,63.191,63.154,63.174,42070000.0
2008-11-19 04:16:00,63.167,63.17,63.167,63.17,4510000.0
2008-11-19 04:17:00,63.186,63.19,63.162,63.162,44460000.0
2008-11-19 04:18:00,63.185,63.185,63.163,63.182,11500000.0
2008-11-19 04:19:00,63.174,63.199,63.17,63.187,31660000.0
2008-11-19 04:20:00,63.178,63.184,63.164,63.175,78760000.0
2008-11-19 04:21:00,63.148,63.168,63.135,63.138,65700000.0
2008-11-19 04:22:00,63.162,63.189,63.148,63.182,125050000.0
2008-11-19 04:23:00,63.183,63.183,63.147,63.152,91790000.0
2008-11-19 04:24:00,63.142,63.178,63.14,63.14,79590000.0
2008-11-19 04:25:00,63.145,63.145,63.113,63.113,79040000.0
2008-11-19 04:26:00,63.133,63.133,63.115,63.126,87360000.0
2008-11-19 04:27:00,63.142,63.142,63.115,63.123,53620000.0
2008-11-19 04:28:00,63.112,63.142,63.112,63.142,37610000.0
2008-11-19 04:29:00,63.146,63.148,63.124,63.145,80710000.0
2008-11-19 04:30:00,63.139,63.161,63.13,63.161,72220000.0
2008-11-19 04:31:00,63.156,63.161,63.144,63.148,74320000.0
2008-11-19 04:32:00,63.157,63.17,63.152,63.158,76240000.0
2008-11-19 04:33:00,63.184,63.193,63.152,63.152,51460000.0
2008-11-19 04:34:00,63.143,63.17,63.143,63.158,72650000.0
2008-11-19 04:35:00,63.152,63.172,63.149,63.152,63230000.0
2008-11-19 04:36:00,63.183,63.183,63.152,63.152,39000000.0
2008-11-19 04:37:00,63.164,63.172,63.15,63.15,97610000.0
2008-11-19 04:38:00,63.159,63.172,63.137,63.166,94950000.0
2008-11-19 04:39:00,63.168,63.168,63.118,63.141,90530000.0
2008-11-19 04:40:00,63.109,63.117,63.109,63.117,66390000.0
2008-11-19 04:41:00,63.111,63.132,63.111,63.129,58560000.0
2008-11-19 04:42:00,63.133,63.133,63.088,63.114,74690000.0
2008-11-19 04:43:00,63.127,63.127,63.118,63.126,65310000.0
2008-11-19 04:44:00,63.12,63.126,63.117,63.117,33000000.0
2008-11-19 04:45:00,63.126,63.127,63.12,63.12,43860000.0
2008-11-19 04:46:00,63.133,63.138,63.113,63.131,14700000.0
2008-11-19 04:47:00,63.145,63.145,63.121,63.121,10530000.0
2008-11-19 04:48:00,63.143,63.147,63.138,63.144,14840000.0
2008-11-19 04:49:00,63.117,63.138,63.116,63.138,11830000.0
2008-11-19 04:50:00,63.118,63.118,63.105,63.108,7890000.0
2008-11-19 04:51:00,63.136,63.136,63.114,63.132,9660000.0
2008-11-19 04:52:00,63.112,63.117,63.106,63.116,16600000.0
2008-11-19 04:53:00,63.136,63.146,63.131,63.146,13760000.0
2008-11-19 04:54:00,63.136,63.136,63.106,63.115,8830000.0
2008-11-19 04:55:00,63.108,63.12,63.103,63.119,18960000.0
2008-11-19 04:56:00,63.104,63.118,63.104,63.104,18400000.0
2008-11-19 04:57:00,63.14,63.14,63.11,63.134,18070000.0
2008-11-19 04:58:00,63.125,63.125,63.094,63.094,12960000.0
2008-11-19 04:59:00,63.111,63.15,63.111,63.15,8460000.0
2008-11-19 05:00:00,63.152,63.184,63.142,63.182,11080000.0
2008-11-19 05:01:00,63.148,63.153,63.133,63.136,16800000.0
2008-11-19 05:02:00,63.132,63.132,63.103,63.107,9610000.0
2008-11-19 05:03:00,63.134,63.152,63.12,63.152,13760000.0
2008-11-19 05:04:00,63.126,63.147,63.125,63.128,18450000.0
2008-11-19 05:05:00,63.122,63.147,63.122,63.138,14540000.0
2008-11-19 05:06:00,63.143,63.146,63.104,63.104,14550000.0
2008-11-19 05:07:00,63.123,63.123,63.099,63.099,11080000.0
2008-11-19 05:08:00,63.101,63.123,63.092,63.113,13160000.0
2008-11-19 05:09:00,63.107,63.109,63.091,63.109,9070000.0
2008-11-19 05:10:00,63.087,63.101,63.087,63.101,6040000.0
2008-11-19 05:11:00,63.094,63.11,63.094,63.109,11120000.0
2008-11-19 05:12:00,63.111,63.111,63.087,63.09,19340000.0
2008-11-19 05:13:00,63.105,63.122,63.091,63.122,12630000.0
2008-11-19 05:14:00,63.113,63.113,63.093,63.094,8310000.0
2008-11-19 05:15:00,63.123,63.123,63.101,63.117,9570000.0
2008-11-19 05:16:00,63.112,63.118,63.112,63.112,10180000.0
2008-11-19 05:17:00,63.108,63.113,63.108,63.113,7150000.0
2008-11-19 05:18:00,63.118,63.119,63.097,63.097,8300000.0
2008-11-19 05:19:00,63.091,63.093,63.084,63.093,12030000.0
2008-11-19 05:20:00,63.09,63.107,63.077,63.077,9780000.0
2008-11-19 05:21:00,63.095,63.095,63.055,63.055,10160000.0
2008-11-19 05:22:00,63.07,63.085,63.053,63.08,12220000.0
2008-11-19 05:23:00,63.074,63.088,63.058,63.088,14730000.0
2008-11-19 05:24:00,63.084,63.084,63.053,63.065,17820000.0
2008-11-19 05:25:00,63.072,63.094,63.07,63.094,13150000.0
2008-11-19 05:26:00,63.077,63.083,63.067,63.069,15980000.0
2008-11-19 05:27:00,63.077,63.077,63.037,63.046,13040000.0
2008-11-19 05:28:00,63.05,63.059,63.033,63.056,17170000.0
2008-11-19 05:29:00,63.061,63.061,63.042,63.057,12760000.0
2008-11-19 05:30:00,63.051,63.051,63.013,63.013,7170000.0
2008-11-19 05:31:00,63.019,63.019,63.003,63.012,14500000.0
2008-11-19 05:32:00,63.007,63.016,62.994,62.994,15020000.0
2008-11-19 05:33:00,62.983,63.002,62.965,62.975,9440000.0
2008-11-19 05:34:00,62.994,63.004,62.986,62.989,17080000.0
2008-11-19 05:35:00,62.974,63.013,62.967,63.01,12610000.0
2008-11-19 05:36:00,63.028,63.028,62.991,63.014,15260000.0
2008-11-19 05:37:00,63.011,63.033,63.011,63.026,11090000.0
2008-11-19 05:38:00,63.05,63.056,63.036,63.055,15400000.0
2008-11-19 05:39:00,63.042,63.06,63.03,63.03,15060000.0
2008-11-19 05:40:00,63.021,63.035,63.021,63.035,14470000.0
2008-11-19 05:41:00,63.041,63.043,63.026,63.043,8680000.0
2008-11-19 05:42:00,63.047,63.047,63.038,63.047,11910000.0
2008-11-19 05:43:00,63.043,63.047,63.016,63.03,12400000.0
2008-11-19 05:44:00,63.044,63.05,63.034,63.043,14320000.0
2008-11-19 05:45:00,63.037,63.044,63.037,63.044,11120000.0
2008-11-19 05:46:00,63.029,63.041,63.017,63.025,9590000.0
2008-11-19 05:47:00,63.019,63.03,63.015,63.015,6580000.0
2008-11-19 05:48:00,63.04,63.04,63.017,63.017,8460000.0
2008-11-19 05:49:00,63.015,63.03,63.013,63.022,7000000.0
2008-11-19 05:50:00,63.01,63.03,63.01,63.012,14690000.0
2008-11-19 05:51:00,63.006,63.031,63.006,63.025,12770000.0
2008-11-19 05:52:00,63.036,63.04,63.023,63.023,9770000.0
2008-11-19 05:53:00,63.025,63.026,63.016,63.016,10700000.0
2008-11-19 05:54:00,63.047,63.047,63.022,63.037,10900000.0
2008-11-19 05:55:00,63.027,63.036,63.017,63.036,14920000.0
2008-11-19 05:56:00,63.032,63.048,63.021,63.025,14850000.0
2008-11-19 05:57:00,63.022,63.058,63.018,63.057,13000000.0
2008-11-19 05:58:00,63.071,63.071,63.057,63.067,11840000.0
2008-11-19 05:59:00,63.087,63.095,63.079,63.081,16190000.0
2008-11-19 06:00:00,63.088,63.088,63.065,63.065,11730000.0
2008-11-19 06:01:00,63.065,63.076,63.057,63.071,12210000.0
2008-11-19 06:02:00,63.062,63.088,63.062,63.086,10550000.0
2008-11-19 06:03:00,63.109,63.115,63.094,63.095,14690000.0
2008-11-19 06:04:00,63.102,63.114,63.084,63.106,18000000.0
2008-11-19 06:05:00,63.106,63.121,63.096,63.096,15820000.0
2008-11-19 06:06:00,63.126,63.126,63.095,63.113,14120000.0
2008-11-19 06:07:00,63.114,63.114,63.098,63.098,8680000.0
2008-11-19 06:08:00,63.098,63.129,63.097,63.129,11680000.0
2008-11-19 06:09:00,63.143,63.143,63.112,63.141,15810000.0
2008-11-19 06:10:00,63.139,63.139,63.109,63.11,13150000.0
2008-11-19 06:11:00,63.12,63.121,63.103,63.103,9610000.0
2008-11-19 06:12:00,63.123,63.123,63.097,63.108,15260000.0
2008-11-19 06:13:00,63.099,63.115,63.099,63.115,9810000.0
2008-11-19 06:14:00,63.098,63.106,63.092,63.096,16520000.0
2008-11-19 06:15:00,63.117,63.117,63.091,63.095,7510000.0
2008-11-19 06:16:00,63.085,63.108,63.082,63.089,16580000.0
2008-11-19 06:17:00,63.101,63.102,63.092,63.092,8310000.0
2008-11-19 06:18:00,63.122,63.122,63.075,63.075,15400000.0
2008-11-19 06:19:00,63.088,63.103,63.086,63.103,14650000.0
2008-11-19 06:20:00,63.096,63.102,63.09,63.102,13340000.0
2008-11-19 06:21:00,63.107,63.107,63.093,63.107,12590000.0
2008-11-19 06:22:00,63.111,63.117,63.094,63.112,9790000.0
2008-11-19 06:23:00,63.11,63.11,63.095,63.102,7560000.0
2008-11-19 06:24:00,63.109,63.109,63.085,63.087,7550000.0
2008-11-19 06:25:00,63.088,63.096,63.067,63.067,12200000.0
2008-11-19 06:26:00,63.077,63.102,63.077,63.096,10330000.0
2008-11-19 06:27:00,63.077,63.077,63.065,63.076,11340000.0
2008-11-19 06:28:00,63.062,63.084,63.062,63.084,8720000.0
2008-11-19 06:29:00,63.084,63.098,63.081,63.094,17590000.0
2008-11-19 06:30:00,63.133,63.133,63.085,63.092,7890000.0
2008-11-19 06:31:00,63.087,63.096,63.083,63.096,12250000.0
2008-11-19 06:32:00,63.096,63.096,63.089,63.09,12100000.0
2008-11-19 06:33:00,63.056,63.077,63.042,63.053,11120000.0
2008-11-19 06:34:00,63.046,63.075,63.042,63.055,14080000.0
2008-11-19 06:35:00,63.05,63.093,63.05,63.093,13890000.0
2008-11-19 06:36:00,63.081,63.089,63.056,63.089,15210000.0
2008-11-19 06:37:00,63.09,63.092,63.069,63.069,15630000.0
2008-11-19 06:38:00,63.06,63.068,63.038,63.038,12400000.0
2008-11-19 06:39:00,63.057,63.081,63.044,63.073,20520000.0
2008-11-19 06:40:00,63.073,63.087,63.071,63.071,19270000.0
2008-11-19 06:41:00,63.055,63.074,63.055,63.072,11840000.0
2008-11-19 06:42:00,63.089,63.089,63.062,63.083,8720000.0
2008-11-19 06:43:00,63.08,63.081,63.067,63.067,17140000.0
2008-11-19 06:44:00,63.085,63.1,63.085,63.099,12620000.0
2008-11-19 06:45:00,63.118,63.118,63.087,63.097,15590000.0
2008-11-19 06:46:00,63.093,63.093,63.082,63.087,15250000.0
2008-11-19 06:47:00,63.068,63.082,63.061,63.07,11830000.0
2008-11-19 06:48:00,63.102,63.102,63.049,63.06,16010000.0
2008-11-19 06:49:00,63.057,63.064,63.044,63.06,17880000.0
2008-11-19 06:50:00,63.051,63.071,63.051,63.068,9430000.0
2008-11-19 06:51:00,63.079,63.079,63.056,63.067,15080000.0
2008-11-19 06:53:00,63.063,63.07,63.053,63.059,15920000.0
2008-11-19 06:54:00,63.076,63.076,63.047,63.058,10140000.0
2008-11-19 06:55:00,63.069,63.069,63.047,63.061,12960000.0
2008-11-19 06:56:00,63.071,63.08,63.059,63.08,8820000.0
2008-11-19 06:57:00,63.104,63.11,63.066,63.074,13350000.0
2008-11-19 06:58:00,63.06,63.068,63.056,63.056,10000000.0
2008-11-19 06:59:00,63.085,63.085,63.045,63.045,15410000.0
2008-11-19 07:00:00,63.072,63.072,63.054,63.054,17450000.0
2008-11-19 07:01:00,63.057,63.095,63.056,63.095,12820000.0
2008-11-19 07:02:00,63.085,63.118,63.085,63.091,17180000.0
2008-11-19 07:03:00,63.116,63.116,63.093,63.101,11570000.0
2008-11-19 07:04:00,63.094,63.102,63.087,63.089,15260000.0
2008-11-19 07:05:00,63.104,63.105,63.1,63.1,5640000.0
2008-11-19 07:06:00,63.108,63.108,63.085,63.085,11350000.0
2008-11-19 07:07:00,63.082,63.094,63.077,63.081,18840000.0
2008-11-19 07:08:00,63.065,63.079,63.059,63.068,16190000.0
2008-11-19 07:09:00,63.104,63.104,63.055,63.055,13830000.0
2008-11-19 07:10:00,63.056,63.057,63.051,63.057,12030000.0
2008-11-19 07:11:00,63.062,63.083,63.062,63.083,13940000.0
2008-11-19 07:12:00,63.079,63.079,63.057,63.059,10140000.0
2008-11-19 07:13:00,63.061,63.079,63.059,63.073,13740000.0
2008-11-19 07:14:00,63.055,63.09,63.054,63.09,17550000.0
2008-11-19 07:15:00,63.072,63.075,63.061,63.067,14840000.0
2008-11-19 07:16:00,63.084,63.099,63.076,63.095,17890000.0
2008-11-19 07:17:00,63.097,63.122,63.097,63.116,9620000.0
2008-11-19 07:18:00,63.12,63.12,63.097,63.107,13010000.0
2008-11-19 07:19:00,63.107,63.11,63.087,63.11,12020000.0
2008-11-19 07:20:00,63.074,63.091,63.068,63.074,10900000.0
2008-11-19 07:21:00,63.106,63.106,63.088,63.105,12400000.0
2008-11-19 07:22:00,63.102,63.108,63.096,63.108,11890000.0
2008-11-19 07:23:00,63.092,63.113,63.092,63.113,13190000.0
2008-11-19 07:24:00,63.128,63.128,63.101,63.114,14080000.0
2008-11-19 07:25:00,63.113,63.125,63.113,63.125,12950000.0
2008-11-19 07:26:00,63.108,63.108,63.096,63.096,13410000.0
2008-11-19 07:27:00,63.122,63.122,63.091,63.095,14650000.0
2008-11-19 07:28:00,63.081,63.083,63.068,63.077,16720000.0
2008-11-19 07:29:00,63.067,63.088,63.067,63.088,16380000.0
2008-11-19 07:30:00,63.099,63.099,63.071,63.074,8270000.0
2008-11-19 07:31:00,63.088,63.09,63.074,63.084,16950000.0
2008-11-19 07:32:00,63.096,63.102,63.078,63.085,18640000.0
2008-11-19 07:33:00,63.112,63.112,63.079,63.098,16560000.0
2008-11-19 07:34:00,63.077,63.084,63.072,63.084,11150000.0
2008-11-19 07:35:00,63.076,63.098,63.073,63.089,19760000.0
2008-11-19 07:36:00,63.103,63.11,63.076,63.11,10330000.0
2008-11-19 07:37:00,63.094,63.11,63.083,63.11,12400000.0
2008-11-19 07:38:00,63.088,63.107,63.08,63.098,19940000.0
2008-11-19 07:39:00,63.125,63.125,63.106,63.108,17320000.0
2008-11-19 07:40:00,63.121,63.121,63.106,63.109,18270000.0
2008-11-19 07:41:00,63.114,63.132,63.114,63.132,9950000.0
2008-11-19 07:42:00,63.147,63.147,63.119,63.119,9580000.0
2008-11-19 07:43:00,63.132,63.139,63.127,63.134,10000000.0
2008-11-19 07:44:00,63.141,63.144,63.12,63.144,10320000.0
2008-11-19 07:45:00,63.158,63.16,63.146,63.158,19040000.0
2008-11-19 07:46:00,63.142,63.172,63.142,63.172,11870000.0
2008-11-19 07:47:00,63.143,63.158,63.134,63.141,12970000.0
2008-11-19 07:48:00,63.161,63.161,63.141,63.148,10520000.0
2008-11-19 07:49:00,63.154,63.162,63.138,63.138,17670000.0
2008-11-19 07:50:00,63.143,63.169,63.143,63.166,18630000.0
2008-11-19 07:51:00,63.178,63.178,63.144,63.144,17280000.0
2008-11-19 07:52:00,63.155,63.155,63.141,63.141,10150000.0
2008-11-19 07:53:00,63.162,63.174,63.162,63.17,7770000.0
2008-11-19 07:54:00,63.181,63.181,63.146,63.165,15480000.0
2008-11-19 07:55:00,63.17,63.17,63.149,63.157,16420000.0
2008-11-19 07:56:00,63.145,63.146,63.14,63.14,11070000.0
2008-11-19 07:57:00,63.166,63.166,63.141,63.147,13890000.0
2008-11-19 07:58:00,63.135,63.152,63.134,63.152,11100000.0
2008-11-19 07:59:00,63.138,63.147,63.138,63.147,7890000.0
2008-11-19 08:00:00,63.169,63.169,63.139,63.154,12220000.0
2008-11-19 08:01:00,63.137,63.151,63.132,63.132,13740000.0
2008-11-19 08:02:00,63.147,63.148,63.13,63.146,19790000.0
2008-11-19 08:03:00,63.15,63.15,63.136,63.144,9090000.0
2008-11-19 08:04:00,63.143,63.149,63.136,63.147,18600000.0
2008-11-19 08:05:00,63.13,63.131,63.119,63.126,17090000.0
2008-11-19 08:06:00,63.15,63.15,63.141,63.143,12650000.0
2008-11-19 08:07:00,63.139,63.142,63.129,63.135,14350000.0
2008-11-19 08:08:00,63.145,63.145,63.121,63.126,9810000.0
2008-11-19 08:09:00,63.148,63.148,63.117,63.117,6810000.0
2008-11-19 08:10:00,63.125,63.126,63.118,63.118,17470000.0
2008-11-19 08:11:00,63.13,63.141,63.13,63.141,8300000.0
2008-11-19 08:12:00,63.147,63.147,63.126,63.126,14460000.0
2008-11-19 08:13:00,63.138,63.14,63.134,63.137,13000000.0
2008-11-19 08:14:00,63.131,63.153,63.131,63.153,15210000.0
2008-11-19 08:15:00,63.144,63.144,63.126,63.126,13710000.0
2008-11-19 08:16:00,63.129,63.139,63.129,63.138,15430000.0
2008-11-19 08:17:00,63.135,63.138,63.126,63.138,18040000.0
2008-11-19 08:18:00,63.142,63.142,63.117,63.117,14090000.0
2008-11-19 08:19:00,63.123,63.129,63.118,63.118,12810000.0
2008-11-19 08:21:00,63.144,63.144,63.136,63.139,14900000.0
2008-11-19 08:22:00,63.122,63.13,63.114,63.12,17360000.0
2008-11-19 08:23:00,63.114,63.121,63.098,63.107,12020000.0
2008-11-19 08:24:00,63.136,63.136,63.102,63.129,16280000.0
2008-11-19 08:25:00,63.123,63.137,63.113,63.113,16280000.0
2008-11-19 08:26:00,63.12,63.134,63.117,63.134,11860000.0
2008-11-19 08:27:00,63.141,63.141,63.107,63.119,13610000.0
2008-11-19 08:28:00,63.125,63.142,63.125,63.138,15960000.0
2008-11-19 08:29:00,63.143,63.181,63.143,63.165,14760000.0
2008-11-19 08:30:00,63.175,63.181,63.147,63.15,14810000.0
2008-11-19 08:31:00,63.181,63.183,63.151,63.171,16430000.0
2008-11-19 08:32:00,63.175,63.194,63.165,63.194,21560000.0
2008-11-19 08:33:00,63.206,63.206,63.18,63.187,12780000.0
2008-11-19 08:34:00,63.18,63.188,63.172,63.177,13940000.0
2008-11-19 08:35:00,63.177,63.197,63.177,63.182,9790000.0
2008-11-19 08:36:00,63.209,63.209,63.174,63.184,15060000.0
2008-11-19 08:37:00,63.183,63.193,63.177,63.183,17210000.0
2008-11-19 08:38:00,63.183,63.196,63.183,63.196,10340000.0
2008-11-19 08:39:00,63.197,63.197,63.177,63.192,7330000.0
2008-11-19 08:40:00,63.173,63.192,63.172,63.181,15400000.0
2008-11-19 08:41:00,63.171,63.171,63.163,63.166,12590000.0
2008-11-19 08:42:00,63.209,63.212,63.181,63.181,7700000.0
2008-11-19 08:43:00,63.192,63.212,63.192,63.203,11690000.0
2008-11-19 08:44:00,63.214,63.219,63.192,63.192,10710000.0
2008-11-19 08:45:00,63.23,63.23,63.194,63.219,13990000.0
2008-11-19 08:46:00,63.235,63.252,63.221,63.252,11160000.0
2008-11-19 08:47:00,63.254,63.27,63.254,63.259,12110000.0
2008-11-19 08:48:00,63.256,63.262,63.229,63.238,19010000.0
2008-11-19 08:49:00,63.237,63.249,63.217,63.249,15110000.0
2008-11-19 08:50:00,63.248,63.258,63.238,63.252,12440000.0
2008-11-19 08:51:00,63.259,63.259,63.226,63.226,7370000.0
2008-11-19 08:52:00,63.232,63.237,63.219,63.219,12430000.0
2008-11-19 08:53:00,63.22,63.239,63.22,63.229,15680000.0
2008-11-19 08:54:00,63.245,63.251,63.238,63.251,12810000.0
2008-11-19 08:55:00,63.257,63.257,63.233,63.241,17130000.0
2008-11-19 08:56:00,63.246,63.246,63.224,63.235,19440000.0
2008-11-19 08:57:00,63.265,63.265,63.235,63.251,18800000.0
2008-11-19 08:58:00,63.252,63.267,63.238,63.247,12990000.0
2008-11-19 08:59:00,63.26,63.267,63.235,63.235,10720000.0
2008-11-19 09:00:00,63.264,63.264,63.24,63.242,12250000.0
2008-11-19 09:01:00,63.269,63.275,63.265,63.275,16600000.0
2008-11-19 09:02:00,63.252,63.264,63.24,63.253,11320000.0
2008-11-19 09:03:00,63.26,63.268,63.222,63.222,17700000.0
2008-11-19 09:04:00,63.233,63.238,63.216,63.216,12630000.0
2008-11-19 09:05:00,63.217,63.246,63.215,63.246,6770000.0
2008-11-19 09:06:00,63.292,63.292,63.241,63.245,15590000.0
2008-11-19 09:07:00,63.249,63.266,63.249,63.266,10650000.0
2008-11-19 09:08:00,63.27,63.28,63.267,63.28,8640000.0
2008-11-19 09:09:00,63.289,63.289,63.259,63.267,15830000.0
2008-11-19 09:10:00,63.283,63.288,63.276,63.285,15770000.0
2008-11-19 09:11:00,63.296,63.305,63.28,63.291,16370000.0
2008-11-19 09:12:00,63.308,63.308,63.279,63.286,18300000.0
2008-11-19 09:13:00,63.298,63.298,63.274,63.277,12060000.0
2008-11-19 09:14:00,63.29,63.29,63.258,63.258,15970000.0
2008-11-19 09:15:00,63.279,63.279,63.243,63.243,12300000.0
2008-11-19 09:16:00,63.257,63.257,63.241,63.241,14270000.0
2008-11-19 09:17:00,63.25,63.25,63.245,63.245,3570000.0
2008-11-19 09:18:00,63.259,63.259,63.227,63.229,14760000.0
2008-11-19 09:19:00,63.199,63.219,63.195,63.204,18410000.0
2008-11-19 09:20:00,63.199,63.214,63.192,63.199,16710000.0
2008-11-19 09:21:00,63.225,63.225,63.197,63.199,12480000.0
2008-11-19 09:22:00,63.198,63.198,63.169,63.178,13040000.0
2008-11-19 09:23:00,63.197,63.203,63.178,63.185,16020000.0
2008-11-19 09:24:00,63.197,63.208,63.19,63.196,15570000.0
2008-11-19 09:25:00,63.205,63.22,63.198,63.22,13340000.0
2008-11-19 09:26:00,63.218,63.227,63.218,63.225,8490000.0
2008-11-19 09:27:00,63.242,63.242,63.22,63.227,12110000.0
2008-11-19 09:28:00,63.214,63.214,63.198,63.208,14270000.0
2008-11-19 09:29:00,63.189,63.212,63.189,63.2,19790000.0
2008-11-19 09:30:00,63.231,63.231,63.208,63.21,13570000.0
2008-11-19 09:31:00,63.223,63.231,63.208,63.231,15440000.0
2008-11-19 09:32:00,63.222,63.229,63.217,63.224,14400000.0
2008-11-19 09:33:00,63.244,63.244,63.225,63.225,12320000.0
2008-11-19 09:34:00,63.231,63.239,63.221,63.239,6810000.0
2008-11-19 09:35:00,63.239,63.259,63.239,63.249,16540000.0
2008-11-19 09:36:00,63.262,63.262,63.242,63.242,9580000.0
2008-11-19 09:37:00,63.253,63.253,63.242,63.252,17010000.0
2008-11-19 09:38:00,63.245,63.251,63.224,63.23,16650000.0
2008-11-19 09:39:00,63.261,63.261,63.222,63.235,21290000.0
2008-11-19 09:40:00,63.256,63.263,63.249,63.261,17320000.0
2008-11-19 09:41:00,63.26,63.267,63.251,63.251,15790000.0
2008-11-19 09:42:00,63.281,63.281,63.25,63.268,16340000.0
2008-11-19 09:43:00,63.281,63.285,63.263,63.281,14120000.0
2008-11-19 09:44:00,63.27,63.294,63.27,63.294,10190000.0
2008-11-19 09:45:00,63.296,63.296,63.265,63.283,11690000.0
2008-11-19 09:46:00,63.274,63.323,63.271,63.317,11700000.0
2008-11-19 09:47:00,63.313,63.318,63.3,63.309,13340000.0
2008-11-19 09:48:00,63.321,63.321,63.29,63.307,14130000.0
2008-11-19 09:49:00,63.286,63.307,63.286,63.293,11080000.0
2008-11-19 09:50:00,63.303,63.304,63.273,63.273,9010000.0
2008-11-19 09:51:00,63.271,63.301,63.269,63.284,14170000.0
2008-11-19 09:52:00,63.276,63.276,63.242,63.26,14330000.0
2008-11-19 09:53:00,63.256,63.268,63.247,63.253,13380000.0
2008-11-19 09:54:00,63.271,63.281,63.253,63.262,20130000.0
2008-11-19 09:55:00,63.245,63.272,63.244,63.244,16170000.0
2008-11-19 09:56:00,63.226,63.247,63.222,63.247,15480000.0
2008-11-19 09:57:00,63.236,63.272,63.225,63.242,19270000.0
2008-11-19 09:58:00,63.244,63.253,63.233,63.247,20740000.0
2008-11-19 09:59:00,63.259,63.269,63.245,63.269,14730000.0
2008-11-19 10:00:00,63.273,63.273,63.239,63.245,14350000.0
2008-11-19 10:01:00,63.207,63.231,63.204,63.222,20310000.0
2008-11-19 10:02:00,63.217,63.24,63.217,63.239,10180000.0
2008-11-19 10:03:00,63.246,63.264,63.243,63.259,14540000.0
2008-11-19 10:04:00,63.249,63.264,63.234,63.262,15760000.0
2008-11-19 10:05:00,63.247,63.278,63.247,63.265,17130000.0
2008-11-19 10:06:00,63.275,63.285,63.265,63.268,12240000.0
2008-11-19 10:07:00,63.252,63.271,63.238,63.271,11120000.0
2008-11-19 10:08:00,63.259,63.271,63.255,63.259,14650000.0
2008-11-19 10:09:00,63.288,63.288,63.248,63.263,19570000.0
2008-11-19 10:10:00,63.254,63.266,63.248,63.265,18410000.0
2008-11-19 10:11:00,63.25,63.252,63.228,63.228,7750000.0
2008-11-19 10:12:00,63.224,63.246,63.218,63.229,13000000.0
2008-11-19 10:13:00,63.223,63.248,63.216,63.241,17500000.0
2008-11-19 10:14:00,63.266,63.272,63.255,63.261,18020000.0
2008-11-19 10:15:00,63.28,63.28,63.257,63.26,11570000.0
2008-11-19 10:16:00,63.235,63.24,63.228,63.23,18260000.0
2008-11-19 10:17:00,63.24,63.241,63.219,63.226,9630000.0
2008-11-19 10:18:00,63.264,63.264,63.235,63.245,9590000.0
2008-11-19 10:19:00,63.215,63.238,63.215,63.232,9780000.0
2008-11-19 10:20:00,63.218,63.221,63.204,63.204,8120000.0
2008-11-19 10:21:00,63.251,63.251,63.213,63.239,17910000.0
2008-11-19 10:22:00,63.255,63.257,63.236,63.236,18750000.0
2008-11-19 10:23:00,63.229,63.237,63.216,63.237,14400000.0
2008-11-19 10:24:00,63.254,63.254,63.223,63.224,17700000.0
2008-11-19 10:25:00,63.236,63.254,63.211,63.248,17280000.0
2008-11-19 10:26:00,63.249,63.277,63.239,63.277,10890000.0
2008-11-19 10:27:00,63.31,63.31,63.267,63.27,13940000.0
2008-11-19 10:28:00,63.277,63.291,63.262,63.281,13350000.0
2008-11-19 10:29:00,63.28,63.297,63.272,63.283,13710000.0
2008-11-19 10:30:00,63.287,63.33,63.287,63.321,10510000.0
2008-11-19 10:31:00,63.286,63.305,63.276,63.298,17650000.0
2008-11-19 10:32:00,63.31,63.31,63.272,63.292,20140000.0
2008-11-19 10:33:00,63.278,63.302,63.274,63.274,18350000.0
2008-11-19 10:34:00,63.285,63.291,63.269,63.275,12810000.0
2008-11-19 10:35:00,63.264,63.309,63.264,63.306,12040000.0
2008-11-19 10:36:00,63.332,63.332,63.295,63.295,9200000.0
2008-11-19 10:37:00,63.302,63.307,63.28,63.292,13560000.0
2008-11-19 10:38:00,63.285,63.32,63.285,63.32,9280000.0
2008-11-19 10:39:00,63.345,63.345,63.303,63.303,8870000.0
2008-11-19 10:40:00,63.305,63.312,63.291,63.298,19170000.0
2008-11-19 10:41:00,63.314,63.314,63.286,63.292,15790000.0
2008-11-19 10:42:00,63.264,63.295,63.231,63.238,15870000.0
2008-11-19 10:43:00,63.242,63.246,63.232,63.242,12580000.0
2008-11-19 10:44:00,63.231,63.251,63.222,63.228,19970000.0
2008-11-19 10:45:00,63.244,63.244,63.216,63.239,11130000.0
2008-11-19 10:46:00,63.242,63.257,63.232,63.257,21470000.0
2008-11-19 10:47:00,63.242,63.254,63.224,63.24,15260000.0
2008-11-19 10:48:00,63.248,63.248,63.212,63.219,18600000.0
2008-11-19 10:49:00,63.194,63.218,63.189,63.212,14500000.0
2008-11-19 10:50:00,63.166,63.191,63.166,63.179,19080000.0
2008-11-19 10:51:00,63.189,63.189,63.133,63.142,17690000.0
2008-11-19 10:52:00,63.151,63.183,63.151,63.165,18110000.0
2008-11-19 10:53:00,63.197,63.21,63.191,63.193,13330000.0
2008-11-19 10:54:00,63.224,63.224,63.191,63.212,15430000.0
2008-11-19 10:55:00,63.205,63.227,63.203,63.227,9570000.0
2008-11-19 10:56:00,63.201,63.21,63.187,63.191,19760000.0
2008-11-19 10:57:00,63.219,63.219,63.167,63.19,15290000.0
2008-11-19 10:58:00,63.192,63.201,63.178,63.183,15260000.0
2008-11-19 10:59:00,63.179,63.188,63.122,63.127,16770000.0
2008-11-19 11:00:00,63.122,63.183,63.122,63.148,13530000.0
2008-11-19 11:01:00,63.133,63.172,63.119,63.15,16540000.0
2008-11-19 11:02:00,63.163,63.173,63.149,63.167,22620000.0
2008-11-19 11:03:00,63.161,63.176,63.134,63.134,20470000.0
2008-11-19 11:04:00,63.122,63.146,63.122,63.145,20190000.0
2008-11-19 11:05:00,63.124,63.172,63.124,63.166,19250000.0
2008-11-19 11:06:00,63.166,63.186,63.162,63.179,16010000.0
2008-11-19 11:07:00,63.168,63.171,63.149,63.171,7890000.0
2008-11-19 11:08:00,63.164,63.186,63.164,63.177,15820000.0
2008-11-19 11:09:00,63.19,63.19,63.147,63.168,8310000.0
2008-11-19 11:10:00,63.183,63.212,63.169,63.212,20880000.0
2008-11-19 11:11:00,63.192,63.244,63.192,63.244,13230000.0
2008-11-19 11:12:00,63.25,63.25,63.204,63.204,7890000.0
2008-11-19 11:13:00,63.221,63.225,63.211,63.211,13900000.0
2008-11-19 11:14:00,63.22,63.22,63.207,63.218,12330000.0
2008-11-19 11:15:00,63.239,63.254,63.228,63.228,16760000.0
2008-11-19 11:16:00,63.239,63.239,63.218,63.225,22360000.0
2008-11-19 11:17:00,63.216,63.225,63.208,63.225,18260000.0
2008-11-19 11:18:00,63.229,63.247,63.229,63.246,6990000.0
2008-11-19 11:19:00,63.238,63.245,63.231,63.245,14360000.0
2008-11-19 11:20:00,63.23,63.254,63.229,63.231,18330000.0
2008-11-19 11:21:00,63.26,63.26,63.235,63.241,14400000.0
2008-11-19 11:22:00,63.251,63.258,63.239,63.243,20510000.0
2008-11-19 11:23:00,63.263,63.263,63.248,63.253,10560000.0
2008-11-19 11:24:00,63.246,63.258,63.24,63.248,16010000.0
2008-11-19 11:25:00,63.244,63.253,63.224,63.24,19040000.0
2008-11-19 11:26:00,63.236,63.265,63.234,63.256,22950000.0
2008-11-19 11:27:00,63.292,63.292,63.251,63.251,14170000.0
2008-11-19 11:28:00,63.256,63.256,63.245,63.256,14650000.0
2008-11-19 11:29:00,63.26,63.275,63.251,63.256,17260000.0
2008-11-19 11:30:00,63.272,63.281,63.247,63.247,14870000.0
2008-11-19 11:31:00,63.278,63.282,63.257,63.268,16630000.0
2008-11-19 11:32:00,63.274,63.275,63.26,63.275,14540000.0
2008-11-19 11:33:00,63.304,63.304,63.281,63.281,8340000.0
2008-11-19 11:34:00,63.282,63.282,63.27,63.282,9200000.0
2008-11-19 11:35:00,63.27,63.287,63.27,63.287,14020000.0
2008-11-19 11:36:00,63.327,63.328,63.294,63.294,20290000.0
2008-11-19 11:37:00,63.3,63.301,63.29,63.301,7930000.0
2008-11-19 11:38:00,63.3,63.302,63.28,63.288,15410000.0
2008-11-19 11:39:00,63.305,63.305,63.274,63.274,9060000.0
2008-11-19 11:40:00,63.274,63.295,63.274,63.277,13940000.0
2008-11-19 11:41:00,63.285,63.295,63.282,63.295,12810000.0
2008-11-19 11:42:00,63.284,63.29,63.274,63.274,19470000.0
2008-11-19 11:43:00,63.288,63.293,63.279,63.293,18830000.0
2008-11-19 11:44:00,63.308,63.33,63.293,63.33,16810000.0
2008-11-19 11:45:00,63.342,63.342,63.307,63.319,14170000.0
2008-11-19 11:46:00,63.303,63.321,63.3,63.318,15150000.0
2008-11-19 11:47:00,63.304,63.313,63.291,63.297,15820000.0
2008-11-19 11:48:00,63.327,63.327,63.29,63.299,21050000.0
2008-11-19 11:49:00,63.29,63.306,63.29,63.293,15060000.0
2008-11-19 11:50:00,63.296,63.315,63.293,63.315,12630000.0
2008-11-19 11:51:00,63.311,63.317,63.306,63.317,11840000.0
2008-11-19 11:52:00,63.311,63.317,63.31,63.316,7330000.0
2008-11-19 11:53:00,63.313,63.317,63.307,63.307,8260000.0
2008-11-19 11:54:00,63.341,63.341,63.304,63.304,9430000.0
2008-11-19 11:55:00,63.3,63.3,63.273,63.3,18960000.0
2008-11-19 11:56:00,63.281,63.288,63.263,63.278,19600000.0
2008-11-19 11:57:00,63.288,63.288,63.273,63.281,7520000.0
2008-11-19 11:58:00,63.269,63.277,63.263,63.277,19580000.0
2008-11-19 11:59:00,63.262,63.275,63.262,63.267,12070000.0
2008-11-19 12:00:00,63.299,63.299,63.256,63.266,8840000.0
2008-11-19 12:01:00,63.263,63.263,63.238,63.238,15980000.0
2008-11-19 12:02:00,63.239,63.282,63.237,63.282,18600000.0
2008-11-19 12:03:00,63.289,63.289,63.275,63.275,10330000.0
2008-11-19 12:04:00,63.291,63.291,63.279,63.279,15620000.0
2008-11-19 12:05:00,63.273,63.3,63.273,63.3,8260000.0
2008-11-19 12:06:00,63.307,63.318,63.293,63.296,14680000.0
2008-11-19 12:07:00,63.281,63.281,63.262,63.262,15920000.0
2008-11-19 12:08:00,63.258,63.262,63.243,63.243,10780000.0
2008-11-19 12:09:00,63.269,63.269,63.249,63.264,11490000.0
2008-11-19 12:10:00,63.269,63.273,63.252,63.252,11810000.0
2008-11-19 12:11:00,63.245,63.273,63.245,63.269,16200000.0
2008-11-19 12:12:00,63.272,63.272,63.228,63.228,8120000.0
2008-11-19 12:13:00,63.234,63.257,63.229,63.251,11890000.0
2008-11-19 12:14:00,63.22,63.238,63.216,63.216,15630000.0
2008-11-19 12:15:00,63.241,63.255,63.232,63.249,16390000.0
2008-11-19 12:16:00,63.245,63.255,63.209,63.209,11310000.0
2008-11-19 12:17:00,63.22,63.23,63.206,63.215,21110000.0
2008-11-19 12:18:00,63.257,63.261,63.227,63.227,18020000.0
2008-11-19 12:19:00,63.23,63.23,63.205,63.209,17130000.0
2008-11-19 12:20:00,63.224,63.231,63.211,63.231,15030000.0
2008-11-19 12:21:00,63.227,63.244,63.219,63.227,12810000.0
2008-11-19 12:22:00,63.219,63.231,63.203,63.23,20400000.0
2008-11-19 12:23:00,63.225,63.23,63.225,63.228,13030000.0
2008-11-19 12:24:00,63.238,63.255,63.228,63.255,16950000.0
2008-11-19 12:25:00,63.251,63.254,63.234,63.247,23250000.0
2008-11-19 12:26:00,63.239,63.241,63.227,63.227,11160000.0
2008-11-19 12:27:00,63.254,63.263,63.234,63.262,14740000.0
2008-11-19 12:28:00,63.264,63.264,63.244,63.244,10520000.0
2008-11-19 12:29:00,63.259,63.261,63.228,63.244,21490000.0
2008-11-19 12:30:00,63.271,63.288,63.264,63.278,12940000.0
2008-11-19 12:31:00,63.269,63.277,63.26,63.277,8530000.0
2008-11-19 12:32:00,63.271,63.28,63.262,63.27,14650000.0
2008-11-19 12:33:00,63.302,63.306,63.262,63.268,13750000.0
2008-11-19 12:34:00,63.26,63.286,63.26,63.28,15210000.0
2008-11-19 12:35:00,63.29,63.305,63.284,63.305,8640000.0
2008-11-19 12:36:00,63.325,63.327,63.294,63.294,15850000.0
2008-11-19 12:37:00,63.292,63.3,63.286,63.299,14280000.0
2008-11-19 12:38:00,63.278,63.293,63.278,63.293,11490000.0
2008-11-19 12:39:00,63.298,63.303,63.284,63.295,12430000.0
2008-11-19 12:40:00,63.3,63.323,63.295,63.323,11120000.0
2008-11-19 12:41:00,63.32,63.32,63.309,63.315,10140000.0
2008-11-19 12:42:00,63.302,63.344,63.302,63.331,20370000.0
2008-11-19 12:43:00,63.329,63.348,63.326,63.326,13290000.0
2008-11-19 12:44:00,63.341,63.343,63.328,63.328,19360000.0
2008-11-19 12:45:00,63.354,63.354,63.326,63.329,17510000.0
2008-11-19 12:46:00,63.319,63.354,63.311,63.354,20520000.0
2008-11-19 12:47:00,63.336,63.345,63.308,63.308,14680000.0
2008-11-19 12:48:00,63.337,63.337,63.311,63.311,8630000.0
2008-11-19 12:49:00,63.315,63.32,63.309,63.31,16420000.0
2008-11-19 12:50:00,63.312,63.336,63.312,63.336,23870000.0
2008-11-19 12:51:00,63.335,63.335,63.29,63.317,19310000.0
2008-11-19 12:52:00,63.307,63.321,63.291,63.291,18860000.0
2008-11-19 12:53:00,63.31,63.31,63.274,63.301,12070000.0
2008-11-19 12:54:00,63.324,63.331,63.315,63.323,18340000.0
2008-11-19 12:55:00,63.336,63.369,63.336,63.359,14920000.0
2008-11-19 12:56:00,63.337,63.348,63.321,63.321,19690000.0
2008-11-19 12:57:00,63.344,63.344,63.305,63.316,15330000.0
2008-11-19 12:58:00,63.293,63.317,63.293,63.3,13930000.0
2008-11-19 12:59:00,63.309,63.337,63.301,63.337,14360000.0
2008-11-19 13:00:00,63.338,63.358,63.326,63.358,12240000.0
2008-11-19 13:01:00,63.341,63.357,63.332,63.333,20660000.0
2008-11-19 13:02:00,63.323,63.334,63.319,63.319,17710000.0
2008-11-19 13:03:00,63.342,63.342,63.297,63.307,14320000.0
2008-11-19 13:04:00,63.312,63.313,63.299,63.313,14930000.0
2008-11-19 13:05:00,63.331,63.346,63.328,63.336,21150000.0
2008-11-19 13:06:00,63.36,63.36,63.324,63.338,18750000.0
2008-11-19 13:07:00,63.339,63.354,63.326,63.34,14930000.0
2008-11-19 13:08:00,63.329,63.347,63.323,63.332,17850000.0
2008-11-19 13:09:00,63.325,63.35,63.317,63.332,12630000.0
2008-11-19 13:10:00,63.321,63.328,63.306,63.318,12580000.0
2008-11-19 13:11:00,63.334,63.336,63.319,63.334,13350000.0
2008-11-19 13:12:00,63.341,63.359,63.328,63.357,11640000.0
2008-11-19 13:13:00,63.364,63.364,63.341,63.345,8460000.0
2008-11-19 13:14:00,63.363,63.368,63.34,63.352,11160000.0
2008-11-19 13:15:00,63.365,63.365,63.342,63.346,11530000.0
2008-11-19 13:16:00,63.346,63.354,63.338,63.338,9390000.0
2008-11-19 13:17:00,63.325,63.33,63.301,63.306,12400000.0
2008-11-19 13:18:00,63.307,63.325,63.307,63.322,9250000.0
2008-11-19 13:19:00,63.303,63.304,63.291,63.291,21760000.0
2008-11-19 13:20:00,63.286,63.31,63.278,63.309,12960000.0
2008-11-19 13:21:00,63.34,63.34,63.303,63.337,14870000.0
2008-11-19 13:22:00,63.33,63.38,63.33,63.342,17510000.0
2008-11-19 13:23:00,63.363,63.363,63.335,63.34,14840000.0
2008-11-19 13:24:00,63.369,63.369,63.335,63.339,16050000.0
2008-11-19 13:25:00,63.363,63.363,63.334,63.346,13180000.0
2008-11-19 13:26:00,63.337,63.352,63.332,63.332,20650000.0
2008-11-19 13:27:00,63.245,63.322,63.245,63.313,10940000.0
2008-11-19 13:28:00,63.339,63.342,63.319,63.323,10890000.0
2008-11-19 13:29:00,63.323,63.324,63.304,63.324,17930000.0
2008-11-19 13:30:00,63.303,63.336,63.302,63.302,15860000.0
2008-11-19 13:31:00,63.313,63.316,63.29,63.3,18470000.0
2008-11-19 13:32:00,63.295,63.313,63.284,63.313,17120000.0
2008-11-19 13:33:00,63.339,63.339,63.308,63.308,8680000.0
2008-11-19 13:34:00,63.313,63.317,63.294,63.294,8270000.0
2008-11-19 13:35:00,63.292,63.299,63.286,63.291,13150000.0
2008-11-19 13:36:00,63.327,63.327,63.31,63.322,12210000.0
2008-11-19 13:37:00,63.277,63.288,63.267,63.286,14900000.0
2008-11-19 13:38:00,63.293,63.293,63.264,63.269,10700000.0
2008-11-19 13:39:00,63.272,63.272,63.234,63.255,16350000.0
2008-11-19 13:40:00,63.256,63.263,63.245,63.263,10520000.0
2008-11-19 13:41:00,63.269,63.3,63.266,63.296,11910000.0
2008-11-19 13:42:00,63.316,63.316,63.292,63.292,12630000.0
2008-11-19 13:43:00,63.291,63.308,63.291,63.295,17660000.0
2008-11-19 13:44:00,63.276,63.3,63.273,63.278,12030000.0
2008-11-19 13:45:00,63.297,63.311,63.291,63.309,10350000.0
2008-11-19 13:46:00,63.292,63.299,63.287,63.297,12990000.0
2008-11-19 13:47:00,63.287,63.305,63.287,63.302,12980000.0
2008-11-19 13:48:00,63.32,63.32,63.282,63.282,12430000.0
2008-11-19 13:49:00,63.282,63.285,63.261,63.264,10570000.0
2008-11-19 13:50:00,63.259,63.316,63.259,63.281,13710000.0
2008-11-19 13:51:00,63.322,63.322,63.294,63.3,17380000.0
2008-11-19 13:52:00,63.278,63.3,63.278,63.299,17290000.0
2008-11-19 13:53:00,63.281,63.281,63.264,63.267,11460000.0
2008-11-19 13:54:00,63.284,63.284,63.27,63.271,14690000.0
2008-11-19 13:55:00,63.279,63.28,63.266,63.269,13530000.0
2008-11-19 13:56:00,63.27,63.27,63.261,63.268,7700000.0
2008-11-19 13:57:00,63.304,63.304,63.271,63.271,13340000.0
2008-11-19 13:58:00,63.28,63.282,63.268,63.272,14100000.0
2008-11-19 13:59:00,63.265,63.282,63.265,63.281,13750000.0
2008-11-19 14:00:00,63.289,63.289,63.27,63.271,14770000.0
2008-11-19 14:01:00,63.281,63.286,63.261,63.268,14650000.0
2008-11-19 14:02:00,63.248,63.263,63.245,63.245,16380000.0
2008-11-19 14:03:00,63.282,63.282,63.239,63.27,22770000.0
2008-11-19 14:04:00,63.251,63.266,63.251,63.266,12250000.0
2008-11-19 14:05:00,63.272,63.284,63.26,63.284,14320000.0
2008-11-19 14:06:00,63.278,63.324,63.278,63.311,13940000.0
2008-11-19 14:07:00,63.323,63.323,63.31,63.31,16810000.0
2008-11-19 14:08:00,63.283,63.294,63.277,63.294,15060000.0
2008-11-19 14:09:00,63.31,63.31,63.254,63.254,6960000.0
2008-11-19 14:10:00,63.266,63.267,63.257,63.259,12480000.0
2008-11-19 14:11:00,63.28,63.282,63.268,63.277,12600000.0
2008-11-19 14:12:00,63.306,63.306,63.281,63.297,12100000.0
2008-11-19 14:13:00,63.27,63.284,63.268,63.284,14090000.0
2008-11-19 14:14:00,63.284,63.299,63.284,63.289,13890000.0
2008-11-19 14:15:00,63.329,63.332,63.301,63.32,11360000.0
2008-11-19 14:16:00,63.334,63.364,63.332,63.351,15190000.0
2008-11-19 14:17:00,63.342,63.35,63.336,63.35,7150000.0
2008-11-19 14:18:00,63.35,63.35,63.319,63.319,18070000.0
2008-11-19 14:19:00,63.321,63.321,63.299,63.309,13150000.0
2008-11-19 14:20:00,63.315,63.316,63.296,63.296,13050000.0
2008-11-19 14:21:00,63.316,63.316,63.293,63.297,7750000.0
2008-11-19 14:22:00,63.307,63.318,63.291,63.315,13380000.0
2008-11-19 14:23:00,63.318,63.335,63.318,63.32,17670000.0
2008-11-19 14:24:00,63.343,63.343,63.311,63.311,21030000.0
2008-11-19 14:25:00,63.313,63.313,63.294,63.298,13970000.0
2008-11-19 14:26:00,63.288,63.292,63.27,63.292,16810000.0
2008-11-19 14:27:00,63.281,63.295,63.272,63.272,18450000.0
2008-11-19 14:28:00,63.286,63.301,63.286,63.291,10190000.0
2008-11-19 14:29:00,63.282,63.299,63.279,63.279,11880000.0
2008-11-19 14:30:00,63.3,63.304,63.297,63.304,12780000.0
2008-11-19 14:31:00,63.284,63.284,63.268,63.27,12990000.0
2008-11-19 14:32:00,63.288,63.288,63.261,63.261,12440000.0
2008-11-19 14:33:00,63.291,63.297,63.282,63.291,15400000.0
2008-11-19 14:34:00,63.294,63.31,63.283,63.31,13190000.0
2008-11-19 14:35:00,63.277,63.291,63.263,63.291,11080000.0
2008-11-19 14:36:00,63.296,63.296,63.262,63.266,9430000.0
2008-11-19 14:37:00,63.279,63.284,63.265,63.284,12570000.0
2008-11-19 14:38:00,63.296,63.296,63.272,63.293,15150000.0
2008-11-19 14:39:00,63.298,63.305,63.284,63.305,10770000.0
2008-11-19 14:40:00,63.298,63.304,63.284,63.29,12860000.0
2008-11-19 14:41:00,63.273,63.28,63.267,63.28,9480000.0
2008-11-19 14:42:00,63.302,63.308,63.273,63.286,20330000.0
2008-11-19 14:43:00,63.308,63.336,63.291,63.336,12770000.0
2008-11-19 14:44:00,63.323,63.324,63.291,63.319,16290000.0
2008-11-19 14:45:00,63.329,63.329,63.288,63.295,10750000.0
2008-11-19 14:46:00,63.311,63.315,63.288,63.297,13520000.0
2008-11-19 14:47:00,63.286,63.304,63.272,63.299,20770000.0
2008-11-19 14:48:00,63.309,63.309,63.274,63.293,17360000.0
2008-11-19 14:49:00,63.279,63.301,63.279,63.289,10550000.0
2008-11-19 14:50:00,63.287,63.305,63.287,63.299,16930000.0
2008-11-19 14:51:00,63.312,63.312,63.273,63.273,13400000.0
2008-11-19 14:52:00,63.266,63.291,63.262,63.291,11620000.0
2008-11-19 14:53:00,63.294,63.294,63.277,63.277,13900000.0
2008-11-19 14:54:00,63.3,63.3,63.273,63.275,17330000.0
2008-11-19 14:55:00,63.28,63.28,63.252,63.252,17540000.0
2008-11-19 14:56:00,63.246,63.264,63.239,63.264,11320000.0
2008-11-19 14:57:00,63.24,63.28,63.24,63.28,12480000.0
2008-11-19 14:58:00,63.268,63.288,63.268,63.274,11500000.0
2008-11-19 14:59:00,63.277,63.277,63.237,63.244,78550000.0
2008-11-19 15:00:00,63.244,63.256,63.188,63.193,71510000.0
2008-11-19 15:01:00,63.174,63.229,63.169,63.224,19420000.0
2008-11-19 15:02:00,63.203,63.22,63.203,63.209,115560000.0
2008-11-19 15:03:00,63.204,63.231,63.184,63.184,124810000.0
2008-11-19 15:04:00,63.187,63.188,63.169,63.188,108030000.0
2008-11-19 15:05:00,63.182,63.207,63.17,63.202,88150000.0
2008-11-19 15:06:00,63.199,63.222,63.194,63.214,33090000.0
2008-11-19 15:07:00,63.212,63.212,63.198,63.198,24510000.0
2008-11-19 15:08:00,63.196,63.216,63.196,63.204,9760000.0
2008-11-19 15:09:00,63.23,63.23,63.194,63.215,110200000.0
2008-11-19 15:10:00,63.222,63.227,63.218,63.227,16050000.0
2008-11-19 15:11:00,63.219,63.232,63.202,63.232,97460000.0
2008-11-19 15:12:00,63.229,63.241,63.218,63.241,10980000.0
2008-11-19 15:13:00,63.236,63.236,63.209,63.228,89720000.0
2008-11-19 15:14:00,63.211,63.234,63.211,63.228,12210000.0
2008-11-19 15:15:00,63.221,63.221,63.175,63.187,90220000.0
2008-11-19 15:16:00,63.177,63.196,63.153,63.196,16750000.0
2008-11-19 15:17:00,63.204,63.204,63.172,63.182,80890000.0
2008-11-19 15:18:00,63.203,63.206,63.176,63.194,121370000.0
2008-11-19 15:19:00,63.215,63.223,63.198,63.215,62450000.0
2008-11-19 15:20:00,63.213,63.243,63.209,63.243,8450000.0
2008-11-19 15:21:00,63.256,63.266,63.24,63.266,79600000.0
2008-11-19 15:22:00,63.271,63.274,63.252,63.27,15670000.0
2008-11-19 15:23:00,63.274,63.294,63.27,63.278,14320000.0
2008-11-19 15:24:00,63.265,63.293,63.246,63.282,99970000.0
2008-11-19 15:25:00,63.262,63.289,63.262,63.286,57800000.0
2008-11-19 15:26:00,63.266,63.291,63.266,63.291,61920000.0
2008-11-19 15:27:00,63.285,63.285,63.255,63.255,13000000.0
2008-11-19 15:28:00,63.258,63.282,63.253,63.253,57610000.0
2008-11-19 15:29:00,63.259,63.274,63.239,63.252,88350000.0
2008-11-19 15:30:00,63.274,63.308,63.241,63.295,59490000.0
2008-11-19 15:31:00,63.317,63.352,63.312,63.328,11880000.0
2008-11-19 15:32:00,63.34,63.365,63.34,63.355,15670000.0
2008-11-19 15:33:00,63.359,63.364,63.335,63.364,89200000.0
2008-11-19 15:34:00,63.378,63.39,63.352,63.379,79440000.0
2008-11-19 15:35:00,63.382,63.382,63.333,63.333,46590000.0
2008-11-19 15:36:00,63.354,63.355,63.341,63.355,9780000.0
2008-11-19 15:37:00,63.36,63.362,63.336,63.349,25250000.0
2008-11-19 15:38:00,63.356,63.357,63.332,63.354,115390000.0
2008-11-19 15:39:00,63.351,63.351,63.329,63.329,12950000.0
2008-11-19 15:40:00,63.335,63.352,63.335,63.352,101440000.0
2008-11-19 15:41:00,63.346,63.352,63.332,63.337,104060000.0
2008-11-19 15:42:00,63.335,63.335,63.269,63.269,9760000.0
2008-11-19 15:43:00,63.284,63.303,63.239,63.274,57700000.0
2008-11-19 15:44:00,63.257,63.311,63.247,63.311,95740000.0
2008-11-19 15:45:00,63.322,63.322,63.29,63.293,11500000.0
2008-11-19 15:46:00,63.269,63.293,63.269,63.293,8350000.0
2008-11-19 15:47:00,63.301,63.301,63.265,63.279,49300000.0
2008-11-19 15:48:00,63.295,63.295,63.249,63.279,75150000.0
2008-11-19 15:49:00,63.244,63.257,63.229,63.254,15240000.0
2008-11-19 15:50:00,63.255,63.26,63.234,63.234,139200000.0
2008-11-19 15:51:00,63.251,63.251,63.221,63.238,18630000.0
2008-11-19 15:52:00,63.256,63.271,63.228,63.228,91050000.0
2008-11-19 15:53:00,63.236,63.268,63.234,63.251,15590000.0
2008-11-19 15:54:00,63.282,63.293,63.256,63.293,89870000.0
2008-11-19 15:55:00,63.27,63.291,63.264,63.28,137600000.0
2008-11-19 15:56:00,63.282,63.282,63.244,63.26,90920000.0
2008-11-19 15:57:00,63.252,63.257,63.232,63.239,14510000.0
2008-11-19 15:58:00,63.257,63.257,63.23,63.231,66770000.0
2008-11-19 15:59:00,63.229,63.239,63.225,63.233,16960000.0
2008-11-19 16:00:00,63.251,63.257,63.231,63.248,171900000.0
2008-11-19 16:01:00,63.239,63.253,63.227,63.253,134970000.0
2008-11-19 16:02:00,63.272,63.28,63.266,63.273,11090000.0
2008-11-19 16:03:00,63.285,63.292,63.265,63.269,15790000.0
2008-11-19 16:04:00,63.275,63.295,63.271,63.271,92470000.0
2008-11-19 16:05:00,63.292,63.296,63.276,63.283,14540000.0
2008-11-19 16:06:00,63.303,63.303,63.283,63.291,112760000.0
2008-11-19 16:08:00,63.286,63.301,63.284,63.301,9020000.0
2008-11-19 16:09:00,63.261,63.29,63.229,63.229,130760000.0
2008-11-19 16:10:00,63.219,63.26,63.211,63.251,114750000.0
2008-11-19 16:11:00,63.24,63.25,63.229,63.24,112230000.0
2008-11-19 16:12:00,63.244,63.247,63.212,63.245,59310000.0
2008-11-19 16:13:00,63.228,63.238,63.195,63.195,10180000.0
2008-11-19 16:14:00,63.19,63.206,63.177,63.193,15020000.0
2008-11-19 16:15:00,63.197,63.201,63.161,63.161,9250000.0
2008-11-19 16:16:00,63.115,63.166,63.115,63.149,20290000.0
2008-11-19 16:17:00,63.143,63.23,63.143,63.23,95030000.0
2008-11-19 16:18:00,63.264,63.272,63.242,63.251,11310000.0
2008-11-19 16:19:00,63.264,63.274,63.245,63.266,100150000.0
2008-11-19 16:20:00,63.254,63.3,63.254,63.282,101130000.0
2008-11-19 16:21:00,63.315,63.414,63.315,63.38,77760000.0
2008-11-19 16:22:00,63.402,63.405,63.343,63.383,19620000.0
2008-11-19 16:23:00,63.387,63.405,63.364,63.386,76710000.0
2008-11-19 16:24:00,63.372,63.411,63.37,63.402,96460000.0
2008-11-19 16:25:00,63.413,63.421,63.394,63.406,103360000.0
2008-11-19 16:26:00,63.383,63.386,63.353,63.354,18480000.0
2008-11-19 16:27:00,63.372,63.372,63.329,63.358,61890000.0
2008-11-19 16:28:00,63.347,63.385,63.347,63.385,38390000.0
2008-11-19 16:29:00,63.352,63.361,63.326,63.332,93220000.0
2008-11-19 16:30:00,63.346,63.402,63.333,63.402,12770000.0
2008-11-19 16:31:00,63.391,63.391,63.36,63.391,51660000.0
2008-11-19 16:32:00,63.377,63.39,63.361,63.368,98410000.0
2008-11-19 16:33:00,63.38,63.38,63.332,63.336,8900000.0
2008-11-19 16:34:00,63.347,63.397,63.343,63.397,72630000.0
2008-11-19 16:35:00,63.388,63.388,63.337,63.375,79010000.0
2008-11-19 16:36:00,63.415,63.42,63.377,63.409,64060000.0
2008-11-19 16:37:00,63.43,63.516,63.413,63.505,86010000.0
2008-11-19 16:38:00,63.513,63.532,63.484,63.514,120700000.0
2008-11-19 16:39:00,63.523,63.585,63.52,63.573,13340000.0
2008-11-19 16:40:00,63.575,63.611,63.575,63.611,9800000.0
2008-11-19 16:41:00,63.612,63.612,63.545,63.545,34620000.0
2008-11-19 16:42:00,63.549,63.567,63.535,63.539,112590000.0
2008-11-19 16:43:00,63.537,63.56,63.537,63.54,13330000.0
2008-11-19 16:44:00,63.516,63.557,63.516,63.555,14490000.0
2008-11-19 16:45:00,63.563,63.579,63.529,63.579,119640000.0
2008-11-19 16:46:00,63.585,63.585,63.508,63.522,142520000.0
2008-11-19 16:47:00,63.503,63.503,63.449,63.492,94340000.0
2008-11-19 16:48:00,63.521,63.521,63.479,63.498,99900000.0
2008-11-19 16:49:00,63.528,63.555,63.496,63.52,101710000.0
2008-11-19 16:50:00,63.528,63.558,63.502,63.535,76600000.0
2008-11-19 16:51:00,63.548,63.548,63.494,63.498,11270000.0
2008-11-19 16:52:00,63.522,63.532,63.478,63.488,94070000.0
2008-11-19 16:53:00,63.468,63.479,63.464,63.473,13530000.0
2008-11-19 16:54:00,63.461,63.488,63.446,63.463,69490000.0
2008-11-19 16:55:00,63.433,63.436,63.393,63.406,17850000.0
2008-11-19 16:56:00,63.399,63.425,63.378,63.407,85050000.0
2008-11-19 16:57:00,63.394,63.427,63.364,63.372,103390000.0
2008-11-19 16:58:00,63.379,63.42,63.379,63.389,69610000.0
2008-11-19 16:59:00,63.392,63.411,63.386,63.398,13950000.0
2008-11-19 17:00:00,63.426,63.434,63.409,63.409,17410000.0
2008-11-19 17:01:00,63.406,63.464,63.406,63.423,94560000.0
2008-11-19 17:02:00,63.428,63.448,63.416,63.423,14320000.0
2008-11-19 17:03:00,63.441,63.496,63.432,63.432,81460000.0
2008-11-19 17:04:00,63.45,63.48,63.438,63.472,69770000.0
2008-11-19 17:05:00,63.504,63.511,63.475,63.491,78050000.0
2008-11-19 17:06:00,63.501,63.507,63.476,63.476,21500000.0
2008-11-19 17:07:00,63.461,63.492,63.452,63.492,13710000.0
2008-11-19 17:08:00,63.486,63.514,63.47,63.501,92180000.0
2008-11-19 17:09:00,63.498,63.574,63.498,63.541,106400000.0
2008-11-19 17:10:00,63.551,63.584,63.538,63.584,66290000.0
2008-11-19 17:11:00,63.585,63.585,63.539,63.539,54000000.0
2008-11-19 17:12:00,63.512,63.526,63.491,63.491,16710000.0
2008-11-19 17:13:00,63.484,63.521,63.484,63.519,12070000.0
2008-11-19 17:14:00,63.495,63.508,63.467,63.477,116970000.0
2008-11-19 17:15:00,63.472,63.517,63.472,63.493,78430000.0
2008-11-19 17:16:00,63.511,63.511,63.469,63.491,79220000.0
2008-11-19 17:17:00,63.481,63.505,63.47,63.472,19540000.0
2008-11-19 17:18:00,63.512,63.524,63.489,63.505,12020000.0
2008-11-19 17:19:00,63.49,63.519,63.484,63.486,16790000.0
2008-11-19 17:20:00,63.496,63.508,63.483,63.483,59780000.0
2008-11-19 17:21:00,63.503,63.514,63.466,63.466,14830000.0
2008-11-19 17:22:00,63.458,63.508,63.458,63.49,56930000.0
2008-11-19 17:23:00,63.485,63.485,63.407,63.413,11690000.0
2008-11-19 17:24:00,63.433,63.437,63.389,63.405,63650000.0
2008-11-19 17:25:00,63.43,63.43,63.374,63.376,11880000.0
2008-11-19 17:26:00,63.379,63.436,63.362,63.423,77000000.0
2008-11-19 17:27:00,63.448,63.448,63.399,63.442,68530000.0
2008-11-19 17:28:00,63.483,63.488,63.447,63.454,73320000.0
2008-11-19 17:29:00,63.449,63.498,63.449,63.498,96880000.0
2008-11-19 17:30:00,63.519,63.519,63.448,63.448,9010000.0
2008-11-19 17:31:00,63.452,63.476,63.452,63.476,18120000.0
2008-11-19 17:32:00,63.465,63.468,63.412,63.412,12060000.0
2008-11-19 17:33:00,63.433,63.441,63.41,63.413,11270000.0
2008-11-19 17:34:00,63.416,63.446,63.415,63.438,14850000.0
2008-11-19 17:35:00,63.435,63.44,63.385,63.395,15280000.0
2008-11-19 17:36:00,63.391,63.423,63.372,63.402,10560000.0
2008-11-19 17:37:00,63.359,63.376,63.339,63.371,13930000.0
2008-11-19 17:38:00,63.389,63.401,63.368,63.379,68890000.0
2008-11-19 17:39:00,63.414,63.414,63.366,63.383,123360000.0
2008-11-19 17:40:00,63.385,63.396,63.357,63.372,113700000.0
2008-11-19 17:41:00,63.385,63.395,63.371,63.391,16840000.0
2008-11-19 17:42:00,63.431,63.431,63.398,63.402,100810000.0
2008-11-19 17:43:00,63.414,63.427,63.385,63.409,83300000.0
2008-11-19 17:44:00,63.426,63.499,63.426,63.499,8830000.0
2008-11-19 17:45:00,63.502,63.502,63.413,63.422,32350000.0
2008-11-19 17:46:00,63.424,63.424,63.386,63.414,36620000.0
2008-11-19 17:47:00,63.422,63.434,63.368,63.374,41550000.0
2008-11-19 17:48:00,63.403,63.407,63.367,63.385,20960000.0
2008-11-19 17:49:00,63.416,63.421,63.386,63.4,46050000.0
2008-11-19 17:50:00,63.425,63.431,63.399,63.417,57050000.0
2008-11-19 17:51:00,63.449,63.449,63.375,63.414,40500000.0
2008-11-19 17:52:00,63.403,63.419,63.396,63.406,18970000.0
2008-11-19 17:53:00,63.4,63.4,63.369,63.393,71480000.0
2008-11-19 17:54:00,63.401,63.401,63.364,63.382,37560000.0
2008-11-19 17:55:00,63.371,63.4,63.364,63.39,51530000.0
2008-11-19 17:56:00,63.403,63.441,63.403,63.436,9110000.0
2008-11-19 17:57:00,63.452,63.468,63.402,63.406,81510000.0
2008-11-19 17:58:00,63.395,63.407,63.38,63.38,12810000.0
2008-11-19 17:59:00,63.388,63.408,63.378,63.39,86900000.0
2008-11-19 18:00:00,63.398,63.414,63.369,63.372,158560000.0
2008-11-19 18:01:00,63.389,63.394,63.366,63.375,17130000.0
2008-11-19 18:02:00,63.413,63.42,63.391,63.396,63190000.0
2008-11-19 18:03:00,63.405,63.406,63.371,63.385,42010000.0
2008-11-19 18:04:00,63.401,63.401,63.36,63.393,32050000.0
2008-11-19 18:05:00,63.366,63.393,63.364,63.393,11870000.0
2008-11-19 18:06:00,63.398,63.398,63.344,63.344,22650000.0
2008-11-19 18:07:00,63.37,63.387,63.349,63.351,20320000.0
2008-11-19 18:08:00,63.347,63.366,63.344,63.344,15400000.0
2008-11-19 18:09:00,63.371,63.371,63.324,63.341,43760000.0
2008-11-19 18:10:00,63.368,63.387,63.349,63.378,56030000.0
2008-11-19 18:11:00,63.365,63.384,63.362,63.365,19400000.0
2008-11-19 18:12:00,63.382,63.382,63.354,63.369,73780000.0
2008-11-19 18:13:00,63.358,63.382,63.357,63.363,29350000.0
2008-11-19 18:14:00,63.355,63.413,63.355,63.413,93280000.0
2008-11-19 18:15:00,63.422,63.441,63.422,63.426,9100000.0
2008-11-19 18:16:00,63.419,63.425,63.369,63.375,57160000.0
2008-11-19 18:17:00,63.385,63.433,63.385,63.433,14500000.0
2008-11-19 18:18:00,63.437,63.437,63.4,63.429,9770000.0
2008-11-19 18:19:00,63.424,63.436,63.418,63.427,13980000.0
2008-11-19 18:20:00,63.428,63.435,63.42,63.42,69980000.0
2008-11-19 18:21:00,63.444,63.444,63.41,63.422,10570000.0
2008-11-19 18:22:00,63.431,63.431,63.392,63.394,8830000.0
2008-11-19 18:23:00,63.393,63.393,63.335,63.335,87100000.0
2008-11-19 18:24:00,63.364,63.383,63.337,63.383,87880000.0
2008-11-19 18:25:00,63.384,63.393,63.323,63.323,17750000.0
2008-11-19 18:26:00,63.276,63.316,63.255,63.273,49510000.0
2008-11-19 18:27:00,63.289,63.297,63.259,63.269,25040000.0
2008-11-19 18:28:00,63.264,63.272,63.237,63.246,16750000.0
2008-11-19 18:29:00,63.23,63.25,63.184,63.205,99730000.0
2008-11-19 18:30:00,63.219,63.238,63.201,63.208,61710000.0
2008-11-19 18:31:00,63.209,63.247,63.209,63.245,76440000.0
2008-11-19 18:32:00,63.262,63.3,63.252,63.3,57750000.0
2008-11-19 18:33:00,63.304,63.328,63.24,63.27,94310000.0
2008-11-19 18:34:00,63.245,63.278,63.23,63.26,71410000.0
2008-11-19 18:35:00,63.243,63.259,63.209,63.225,68840000.0
2008-11-19 18:36:00,63.217,63.242,63.205,63.218,78540000.0
2008-11-19 18:37:00,63.211,63.248,63.208,63.234,130730000.0
2008-11-19 18:38:00,63.222,63.251,63.209,63.243,14340000.0
2008-11-19 18:39:00,63.256,63.268,63.226,63.265,101320000.0
2008-11-19 18:40:00,63.263,63.291,63.263,63.272,19440000.0
2008-11-19 18:41:00,63.271,63.295,63.271,63.291,9800000.0
2008-11-19 18:42:00,63.276,63.306,63.27,63.279,21840000.0
2008-11-19 18:43:00,63.286,63.29,63.248,63.29,96270000.0
2008-11-19 18:44:00,63.325,63.325,63.274,63.274,65310000.0
2008-11-19 18:45:00,63.279,63.299,63.277,63.296,89570000.0
2008-11-19 18:46:00,63.272,63.278,63.257,63.261,22010000.0
2008-11-19 18:47:00,63.252,63.286,63.247,63.251,80360000.0
2008-11-19 18:48:00,63.28,63.282,63.251,63.255,11730000.0
2008-11-19 18:49:00,63.274,63.281,63.252,63.265,15750000.0
2008-11-19 18:50:00,63.244,63.294,63.244,63.27,22120000.0
2008-11-19 18:51:00,63.281,63.297,63.276,63.289,14480000.0
2008-11-19 18:52:00,63.283,63.301,63.276,63.29,114320000.0
2008-11-19 18:53:00,63.313,63.313,63.259,63.304,66630000.0
2008-11-19 18:54:00,63.318,63.336,63.295,63.302,131240000.0
2008-11-19 18:55:00,63.288,63.296,63.263,63.263,95960000.0
2008-11-19 18:56:00,63.269,63.3,63.264,63.28,18410000.0
2008-11-19 18:57:00,63.304,63.304,63.271,63.295,12810000.0
2008-11-19 18:58:00,63.285,63.292,63.252,63.277,95690000.0
2008-11-19 18:59:00,63.272,63.309,63.272,63.289,84320000.0
2008-11-19 19:00:00,63.297,63.315,63.255,63.312,33870000.0
2008-11-19 19:01:00,63.291,63.315,63.28,63.283,45430000.0
2008-11-19 19:02:00,63.289,63.306,63.276,63.306,58560000.0
2008-11-19 19:03:00,63.282,63.33,63.273,63.307,56080000.0
2008-11-19 19:04:00,63.288,63.308,63.239,63.292,126720000.0
2008-11-19 19:05:00,63.276,63.295,63.261,63.281,11280000.0
2008-11-19 19:06:00,63.287,63.287,63.253,63.253,48030000.0
2008-11-19 19:07:00,63.255,63.266,63.244,63.261,13760000.0
2008-11-19 19:08:00,63.252,63.258,63.229,63.234,13220000.0
2008-11-19 19:09:00,63.251,63.251,63.234,63.237,12210000.0
2008-11-19 19:10:00,63.224,63.236,63.186,63.194,43880000.0
2008-11-19 19:11:00,63.177,63.194,63.122,63.147,68260000.0
2008-11-19 19:12:00,63.138,63.147,63.11,63.136,36870000.0
2008-11-19 19:13:00,63.117,63.153,63.109,63.126,17320000.0
2008-11-19 19:14:00,63.096,63.153,63.096,63.153,71970000.0
2008-11-19 19:15:00,63.122,63.152,63.117,63.152,49380000.0
2008-11-19 19:16:00,63.119,63.149,63.117,63.138,55780000.0
2008-11-19 19:17:00,63.098,63.106,63.047,63.077,71770000.0
2008-11-19 19:18:00,63.093,63.093,63.02,63.02,11270000.0
2008-11-19 19:19:00,63.039,63.062,63.018,63.018,13260000.0
2008-11-19 19:20:00,63.022,63.072,63.022,63.072,77320000.0
2008-11-19 19:21:00,63.064,63.064,63.041,63.051,9850000.0
2008-11-19 19:22:00,63.076,63.082,63.054,63.07,9970000.0
2008-11-19 19:23:00,63.073,63.073,63.045,63.065,11450000.0
2008-11-19 19:24:00,63.068,63.087,63.045,63.083,81250000.0
2008-11-19 19:25:00,63.066,63.094,63.053,63.065,40470000.0
2008-11-19 19:26:00,63.084,63.125,63.084,63.108,30970000.0
2008-11-19 19:27:00,63.109,63.118,63.068,63.068,9250000.0
2008-11-19 19:28:00,63.036,63.073,63.035,63.05,23140000.0
2008-11-19 19:29:00,63.067,63.106,63.06,63.104,103910000.0
2008-11-19 19:30:00,63.107,63.12,63.073,63.073,33670000.0
2008-11-19 19:31:00,63.075,63.088,63.071,63.086,8450000.0
2008-11-19 19:32:00,63.09,63.09,63.035,63.035,11820000.0
2008-11-19 19:33:00,63.045,63.045,63.011,63.035,53600000.0
2008-11-19 19:34:00,63.038,63.08,63.038,63.08,48170000.0
2008-11-19 19:35:00,63.094,63.133,63.094,63.127,10340000.0
2008-11-19 19:36:00,63.128,63.128,63.078,63.078,9610000.0
2008-11-19 19:37:00,63.099,63.106,63.073,63.106,56620000.0
2008-11-19 19:38:00,63.082,63.123,63.082,63.123,113580000.0
2008-11-19 19:39:00,63.143,63.189,63.112,63.168,107660000.0
2008-11-19 19:40:00,63.168,63.187,63.168,63.187,11080000.0
2008-11-19 19:41:00,63.185,63.188,63.147,63.147,13000000.0
2008-11-19 19:42:00,63.171,63.182,63.144,63.182,37260000.0
2008-11-19 19:43:00,63.165,63.165,63.137,63.15,11680000.0
2008-11-19 19:44:00,63.142,63.155,63.138,63.155,17470000.0
2008-11-19 19:45:00,63.181,63.187,63.154,63.166,16570000.0
2008-11-19 19:46:00,63.187,63.207,63.169,63.178,31380000.0
2008-11-19 19:47:00,63.165,63.176,63.146,63.158,15440000.0
2008-11-19 19:48:00,63.161,63.186,63.151,63.177,17620000.0
2008-11-19 19:49:00,63.164,63.175,63.153,63.175,95620000.0
2008-11-19 19:50:00,63.164,63.181,63.156,63.161,83890000.0
2008-11-19 19:51:00,63.174,63.174,63.143,63.146,12770000.0
2008-11-19 19:52:00,63.143,63.147,63.123,63.132,20100000.0
2008-11-19 19:53:00,63.116,63.124,63.102,63.124,16370000.0
2008-11-19 19:54:00,63.136,63.14,63.113,63.134,17890000.0
2008-11-19 19:55:00,63.142,63.143,63.12,63.12,143060000.0
2008-11-19 19:56:00,63.133,63.158,63.133,63.139,129920000.0
2008-11-19 19:57:00,63.17,63.17,63.128,63.141,60790000.0
2008-11-19 19:58:00,63.145,63.177,63.145,63.167,8830000.0
2008-11-19 19:59:00,63.159,63.179,63.126,63.126,81430000.0
2008-11-19 20:00:00,63.153,63.157,63.124,63.124,15820000.0
2008-11-19 20:01:00,63.121,63.143,63.103,63.14,14650000.0
2008-11-19 20:02:00,63.129,63.165,63.126,63.146,73120000.0
2008-11-19 20:03:00,63.18,63.18,63.146,63.175,43670000.0
2008-11-19 20:04:00,63.155,63.192,63.155,63.186,10930000.0
2008-11-19 20:05:00,63.182,63.22,63.18,63.22,11270000.0
2008-11-19 20:06:00,63.262,63.262,63.204,63.204,14890000.0
2008-11-19 20:07:00,63.223,63.223,63.18,63.18,114310000.0
2008-11-19 20:08:00,63.194,63.194,63.166,63.169,11860000.0
2008-11-19 20:09:00,63.167,63.174,63.11,63.123,17870000.0
2008-11-19 20:10:00,63.141,63.141,63.102,63.108,12200000.0
2008-11-19 20:11:00,63.134,63.163,63.129,63.163,9950000.0
2008-11-19 20:12:00,63.183,63.183,63.125,63.128,10150000.0
2008-11-19 20:13:00,63.104,63.139,63.104,63.134,94960000.0
2008-11-19 20:14:00,63.14,63.141,63.123,63.141,10340000.0
2008-11-19 20:15:00,63.152,63.152,63.124,63.135,15010000.0
2008-11-19 20:16:00,63.095,63.108,63.081,63.09,16020000.0
2008-11-19 20:17:00,63.094,63.094,63.054,63.054,10750000.0
2008-11-19 20:18:00,63.036,63.066,63.028,63.04,77170000.0
2008-11-19 20:19:00,63.033,63.046,63.029,63.04,17510000.0
2008-11-19 20:20:00,63.026,63.047,63.026,63.041,10890000.0
2008-11-19 20:21:00,63.066,63.066,63.026,63.048,17360000.0
2008-11-19 20:22:00,63.017,63.065,63.016,63.024,17320000.0
2008-11-19 20:23:00,63.061,63.084,63.045,63.076,16980000.0
2008-11-19 20:24:00,63.071,63.099,63.055,63.065,59210000.0
2008-11-19 20:25:00,63.085,63.085,63.046,63.046,15600000.0
2008-11-19 20:26:00,63.053,63.058,63.032,63.032,69920000.0
2008-11-19 20:27:00,63.057,63.057,63.008,63.016,53080000.0
2008-11-19 20:28:00,63.042,63.043,63.012,63.013,19020000.0
2008-11-19 20:29:00,63.017,63.04,62.993,62.993,44720000.0
2008-11-19 20:30:00,63.018,63.018,62.987,62.998,96210000.0
2008-11-19 20:31:00,62.996,63.029,62.992,62.992,89930000.0
2008-11-19 20:32:00,63.01,63.01,62.989,63.006,125070000.0
2008-11-19 20:33:00,63.005,63.005,62.93,62.937,129170000.0
2008-11-19 20:34:00,62.936,62.946,62.89,62.89,128860000.0
2008-11-19 20:35:00,62.893,62.934,62.887,62.934,107860000.0
2008-11-19 20:36:00,62.939,62.939,62.894,62.894,48160000.0
2008-11-19 20:37:00,62.918,62.925,62.9,62.918,31130000.0
2008-11-19 20:38:00,62.933,62.948,62.924,62.946,75090000.0
2008-11-19 20:39:00,62.944,62.963,62.919,62.943,111330000.0
2008-11-19 20:40:00,62.961,63.017,62.961,62.976,87350000.0
2008-11-19 20:41:00,62.995,63.049,62.981,63.049,102270000.0
2008-11-19 20:42:00,63.075,63.093,63.045,63.076,99960000.0
2008-11-19 20:43:00,63.045,63.071,62.951,62.957,134750000.0
2008-11-19 20:44:00,62.965,62.993,62.965,62.968,77320000.0
2008-11-19 20:45:00,62.977,63.016,62.954,62.997,107130000.0
2008-11-19 20:46:00,62.995,63.027,62.981,63.019,96500000.0
2008-11-19 20:47:00,63.037,63.097,63.037,63.06,58240000.0
2008-11-19 20:48:00,63.081,63.084,63.037,63.04,142300000.0
2008-11-19 20:49:00,63.041,63.041,62.993,62.993,86400000.0
2008-11-19 20:50:00,63.001,63.001,62.924,62.962,85420000.0
2008-11-19 20:51:00,62.975,62.981,62.962,62.974,105840000.0
2008-11-19 20:52:00,62.959,62.997,62.959,62.986,88690000.0
2008-11-19 20:53:00,62.964,63.004,62.964,62.987,119500000.0
2008-11-19 20:54:00,63.021,63.047,63.007,63.023,120020000.0
2008-11-19 20:55:00,63.041,63.094,63.041,63.094,92820000.0
2008-11-19 20:56:00,63.079,63.115,63.078,63.102,60680000.0
2008-11-19 20:57:00,63.103,63.103,63.037,63.046,74870000.0
2008-11-19 20:58:00,63.061,63.062,63.044,63.056,74550000.0
2008-11-19 20:59:00,63.065,63.065,63.016,63.025,104520000.0
2008-11-19 21:00:00,63.0,63.029,62.909,62.909,70350000.0
2008-11-19 21:01:00,62.903,62.945,62.903,62.945,50360000.0
2008-11-19 21:02:00,62.963,62.991,62.963,62.991,62790000.0
2008-11-19 21:03:00,63.002,63.002,62.934,62.952,113260000.0
2008-11-19 21:04:00,62.931,62.931,62.835,62.846,91010000.0
2008-11-19 21:05:00,62.813,62.854,62.809,62.823,59330000.0
2008-11-19 21:06:00,62.805,62.838,62.774,62.797,55430000.0
2008-11-19 21:07:00,62.774,62.823,62.774,62.823,63100000.0
2008-11-19 21:08:00,62.826,62.891,62.822,62.886,100330000.0
2008-11-19 21:09:00,62.889,62.941,62.876,62.941,117540000.0
2008-11-19 21:10:00,62.929,62.972,62.929,62.972,111730000.0
2008-11-19 21:11:00,62.962,62.977,62.899,62.899,124760000.0
2008-11-19 21:12:00,62.907,62.913,62.855,62.855,102100000.0
2008-11-19 21:13:00,62.843,62.942,62.843,62.939,77280000.0
2008-11-19 21:14:00,62.956,62.956,62.92,62.945,71390000.0
2008-11-19 21:15:00,62.95,62.95,62.874,62.889,92300000.0
2008-11-19 21:16:00,62.89,62.932,62.844,62.844,62120000.0
2008-11-19 21:17:00,62.841,62.904,62.841,62.885,69180000.0
2008-11-19 21:18:00,62.879,62.879,62.801,62.832,72220000.0
2008-11-19 21:19:00,62.814,62.846,62.798,62.802,122150000.0
2008-11-19 21:20:00,62.813,62.836,62.792,62.82,141720000.0
2008-11-19 21:21:00,62.843,62.848,62.817,62.834,138220000.0
2008-11-19 21:22:00,62.853,62.88,62.84,62.859,86240000.0
2008-11-19 21:23:00,62.82,62.854,62.813,62.854,85100000.0
2008-11-19 21:24:00,62.823,62.847,62.798,62.807,116630000.0
2008-11-19 21:25:00,62.813,62.862,62.812,62.819,133450000.0
2008-11-19 21:26:00,62.848,62.91,62.833,62.883,111980000.0
2008-11-19 21:27:00,62.925,62.936,62.885,62.885,71220000.0
2008-11-19 21:28:00,62.876,62.924,62.876,62.883,70850000.0
2008-11-19 21:29:00,62.886,62.886,62.827,62.827,102360000.0
2008-11-19 21:30:00,62.855,62.878,62.839,62.864,18900000.0
2008-11-19 21:31:00,62.872,62.884,62.85,62.85,151000000.0
2008-11-19 21:32:00,62.86,62.883,62.845,62.845,108870000.0
2008-11-19 21:33:00,62.874,62.874,62.843,62.858,64160000.0
2008-11-19 21:34:00,62.846,62.872,62.831,62.831,101780000.0
2008-11-19 21:35:00,62.84,62.84,62.79,62.79,74230000.0
2008-11-19 21:36:00,62.817,62.831,62.802,62.827,21630000.0
2008-11-19 21:37:00,62.85,62.869,62.836,62.849,140300000.0
2008-11-19 21:38:00,62.847,62.876,62.847,62.875,134600000.0
2008-11-19 21:39:00,62.886,62.886,62.835,62.835,98200000.0
2008-11-19 21:40:00,62.824,62.874,62.824,62.872,123910000.0
2008-11-19 21:41:00,62.855,62.88,62.847,62.856,102400000.0
2008-11-19 21:42:00,62.868,62.916,62.857,62.875,65850000.0
2008-11-19 21:43:00,62.892,62.987,62.892,62.946,60270000.0
2008-11-19 21:44:00,62.929,62.951,62.894,62.923,90330000.0
2008-11-19 21:45:00,62.939,62.974,62.92,62.925,98000000.0
2008-11-19 21:46:00,62.915,62.951,62.904,62.925,61860000.0
2008-11-19 21:47:00,62.952,63.014,62.93,62.989,122000000.0
2008-11-19 21:48:00,63.015,63.097,63.003,63.017,51840000.0
2008-11-19 21:49:00,63.004,63.016,62.969,62.991,118880000.0
2008-11-19 21:50:00,63.003,63.003,62.956,62.956,87020000.0
2008-11-19 21:51:00,62.987,63.043,62.954,63.043,89570000.0
2008-11-19 21:52:00,63.026,63.027,62.998,63.004,81800000.0
2008-11-19 21:53:00,63.002,63.002,62.97,62.992,89920000.0
2008-11-19 21:54:00,62.999,63.024,62.954,62.954,80210000.0
2008-11-19 21:55:00,62.956,62.962,62.923,62.929,115620000.0
2008-11-19 21:56:00,62.939,62.966,62.933,62.962,86560000.0
2008-11-19 21:57:00,62.955,62.974,62.927,62.973,85080000.0
2008-11-19 21:58:00,62.992,63.019,62.988,63.007,64430000.0
2008-11-19 21:59:00,63.026,63.048,62.994,63.005,52150000.0
2008-11-19 22:00:00,63.029,63.029,62.966,62.977,85810000.0
2008-11-19 22:01:00,62.969,62.969,62.907,62.921,59340000.0
2008-11-19 22:02:00,62.916,62.933,62.911,62.925,88290000.0
2008-11-19 22:03:00,62.954,62.954,62.918,62.952,95730000.0
2008-11-19 22:04:00,62.953,62.986,62.953,62.966,98070000.0
2008-11-19 22:05:00,62.957,62.969,62.941,62.965,63930000.0
2008-11-19 22:06:00,63.015,63.015,62.974,62.974,76110000.0
2008-11-19 22:07:00,62.977,62.986,62.969,62.986,95080000.0
2008-11-19 22:08:00,62.984,63.003,62.984,62.99,106280000.0
2008-11-19 22:09:00,63.022,63.022,63.0,63.002,77010000.0
2008-11-19 22:10:00,62.985,63.0,62.96,62.96,77930000.0
2008-11-19 22:11:00,62.968,62.999,62.968,62.97,50220000.0
2008-11-19 22:12:00,63.004,63.004,62.979,62.985,87470000.0
2008-11-19 22:13:00,62.994,63.009,62.976,62.976,115550000.0
2008-11-19 22:14:00,62.972,62.98,62.952,62.968,107180000.0
2008-11-19 22:15:00,63.012,63.012,62.954,62.972,117070000.0
2008-11-19 22:16:00,62.939,62.959,62.939,62.959,11720000.0
2008-11-19 22:17:00,62.956,62.963,62.941,62.941,124130000.0
2008-11-19 22:18:00,62.962,62.962,62.868,62.868,83910000.0
2008-11-19 22:19:00,62.849,62.862,62.844,62.844,115950000.0
2008-11-19 22:20:00,62.844,62.844,62.822,62.825,85180000.0
2008-11-19 22:21:00,62.82,62.86,62.82,62.856,81670000.0
2008-11-19 22:22:00,62.85,62.869,62.841,62.86,85290000.0
2008-11-19 22:23:00,62.849,62.862,62.841,62.862,86210000.0
2008-11-19 22:24:00,62.911,62.911,62.844,62.853,61630000.0
2008-11-19 22:25:00,62.858,62.864,62.852,62.859,100190000.0
2008-11-19 22:26:00,62.848,62.861,62.826,62.831,71150000.0
2008-11-19 22:27:00,62.874,62.874,62.847,62.847,89580000.0
2008-11-19 22:28:00,62.859,62.894,62.857,62.886,102620000.0
2008-11-19 22:29:00,62.899,62.902,62.883,62.888,73460000.0
2008-11-19 22:30:00,62.932,62.932,62.866,62.866,91590000.0
2008-11-19 22:31:00,62.87,62.872,62.855,62.866,103860000.0
2008-11-19 22:32:00,62.856,62.864,62.85,62.85,89450000.0
2008-11-19 22:33:00,62.898,62.898,62.84,62.861,97240000.0
2008-11-19 22:34:00,62.849,62.922,62.849,62.922,76420000.0
2008-11-19 22:35:00,62.935,62.957,62.896,62.896,66000000.0
2008-11-19 22:36:00,62.928,62.928,62.85,62.85,67340000.0
2008-11-19 22:37:00,62.817,62.817,62.765,62.796,101510000.0
2008-11-19 22:38:00,62.781,62.796,62.734,62.741,90900000.0
2008-11-19 22:39:00,62.725,62.751,62.664,62.709,117120000.0
2008-11-19 22:40:00,62.707,62.769,62.707,62.769,72210000.0
2008-11-19 22:41:00,62.794,62.795,62.754,62.775,60150000.0
2008-11-19 22:42:00,62.768,62.797,62.739,62.739,67040000.0
2008-11-19 22:43:00,62.74,62.751,62.732,62.732,107950000.0
2008-11-19 22:44:00,62.732,62.732,62.713,62.713,145600000.0
2008-11-19 22:45:00,62.74,62.74,62.657,62.669,75310000.0
2008-11-19 22:46:00,62.671,62.671,62.646,62.654,19730000.0
2008-11-19 22:47:00,62.635,62.64,62.582,62.585,97820000.0
2008-11-19 22:48:00,62.569,62.651,62.548,62.651,129670000.0
2008-11-19 22:49:00,62.641,62.658,62.641,62.658,77980000.0
2008-11-19 22:50:00,62.647,62.68,62.627,62.654,56110000.0
2008-11-19 22:51:00,62.702,62.702,62.64,62.675,54400000.0
2008-11-19 22:52:00,62.689,62.692,62.672,62.69,45850000.0
2008-11-19 22:53:00,62.681,62.687,62.681,62.681,63090000.0
2008-11-19 22:54:00,62.709,62.709,62.664,62.664,73290000.0
2008-11-19 22:55:00,62.663,62.663,62.637,62.639,71950000.0
2008-11-19 22:56:00,62.62,62.628,62.589,62.598,93750000.0
2008-11-19 22:57:00,62.619,62.619,62.568,62.595,49490000.0
2008-11-19 22:58:00,62.586,62.586,62.562,62.562,68830000.0
2008-11-19 22:59:00,62.535,62.543,62.526,62.543,84770000.0
2008-11-19 23:00:00,62.592,62.606,62.568,62.588,72870000.0
2008-11-19 23:01:00,62.581,62.594,62.581,62.587,77800000.0
2008-11-19 23:02:00,62.58,62.609,62.58,62.606,95470000.0
2008-11-19 23:03:00,62.642,62.642,62.596,62.601,47520000.0
2008-11-19 23:04:00,62.605,62.605,62.597,62.605,46400000.0
2008-11-19 23:05:00,62.597,62.602,62.591,62.591,70530000.0
2008-11-19 23:06:00,62.634,62.634,62.596,62.602,82290000.0
2008-11-19 23:07:00,62.59,62.613,62.59,62.601,72540000.0
2008-11-19 23:08:00,62.592,62.622,62.587,62.592,40940000.0
2008-11-19 23:09:00,62.635,62.635,62.606,62.628,113770000.0
2008-11-19 23:10:00,62.647,62.662,62.64,62.658,116550000.0
2008-11-19 23:11:00,62.669,62.692,62.658,62.692,92520000.0
2008-11-19 23:12:00,62.69,62.726,62.655,62.655,65090000.0
2008-11-19 23:13:00,62.656,62.656,62.649,62.65,110510000.0
2008-11-19 23:14:00,62.666,62.666,62.66,62.66,99980000.0
2008-11-19 23:15:00,62.693,62.693,62.663,62.663,56840000.0
2008-11-19 23:16:00,62.651,62.675,62.651,62.675,43690000.0
2008-11-19 23:17:00,62.67,62.677,62.667,62.667,40240000.0
2008-11-19 23:18:00,62.703,62.703,62.665,62.665,12660000.0
2008-11-19 23:19:00,62.648,62.654,62.642,62.642,29900000.0
2008-11-19 23:20:00,62.627,62.627,62.619,62.619,56710000.0
2008-11-19 23:21:00,62.642,62.642,62.615,62.621,38170000.0
2008-11-19 23:22:00,62.633,62.652,62.633,62.652,69030000.0
2008-11-19 23:23:00,62.666,62.674,62.662,62.666,113040000.0
2008-11-19 23:24:00,62.703,62.703,62.676,62.679,40270000.0
2008-11-19 23:25:00,62.689,62.697,62.689,62.697,29510000.0
2008-11-19 23:26:00,62.684,62.691,62.671,62.68,62040000.0
2008-11-19 23:27:00,62.709,62.709,62.675,62.689,73490000.0
2008-11-19 23:28:00,62.696,62.696,62.683,62.694,105760000.0
2008-11-19 23:29:00,62.685,62.694,62.667,62.694,72490000.0
2008-11-19 23:30:00,62.733,62.733,62.696,62.699,137440000.0
2008-11-19 23:31:00,62.705,62.705,62.676,62.686,115240000.0
2008-11-19 23:32:00,62.665,62.678,62.641,62.641,45220000.0
2008-11-19 23:33:00,62.663,62.663,62.617,62.626,36440000.0
2008-11-19 23:34:00,62.632,62.643,62.632,62.638,42760000.0
2008-11-19 23:35:00,62.644,62.645,62.63,62.645,51020000.0
2008-11-19 23:36:00,62.673,62.673,62.633,62.633,31490000.0
2008-11-19 23:37:00,62.64,62.645,62.639,62.639,12450000.0
2008-11-19 23:38:00,62.627,62.64,62.624,62.624,43180000.0
2008-11-19 23:39:00,62.653,62.653,62.618,62.631,61780000.0
2008-11-19 23:40:00,62.617,62.618,62.611,62.616,41080000.0
2008-11-19 23:41:00,62.605,62.612,62.586,62.599,54050000.0
2008-11-19 23:42:00,62.641,62.641,62.571,62.589,53970000.0
2008-11-19 23:43:00,62.601,62.622,62.601,62.612,38700000.0
2008-11-19 23:44:00,62.61,62.623,62.602,62.623,78780000.0
2008-11-19 23:45:00,62.657,62.657,62.637,62.64,82300000.0
2008-11-19 23:46:00,62.618,62.636,62.618,62.632,17850000.0
2008-11-19 23:47:00,62.63,62.634,62.628,62.628,54950000.0
2008-11-19 23:48:00,62.65,62.65,62.621,62.621,27580000.0
2008-11-19 23:49:00,62.626,62.628,62.624,62.628,22760000.0
2008-11-19 23:50:00,62.62,62.626,62.62,62.626,57410000.0
2008-11-19 23:51:00,62.664,62.664,62.623,62.623,77220000.0
2008-11-19 23:52:00,62.608,62.623,62.603,62.603,33450000.0
2008-11-19 23:53:00,62.612,62.612,62.547,62.547,62880000.0
2008-11-19 23:54:00,62.565,62.565,62.537,62.563,111860000.0
2008-11-19 23:55:00,62.554,62.558,62.525,62.525,68720000.0
2008-11-19 23:56:00,62.528,62.53,62.512,62.512,49470000.0
2008-11-19 23:57:00,62.529,62.529,62.474,62.501,31820000.0
2008-11-19 23:58:00,62.501,62.51,62.467,62.489,44640000.0
2008-11-19 23:59:00,62.481,62.502,62.477,62.502,118770000.0
2008-11-20 00:00:00,62.531,62.531,62.478,62.478,73270000.0
2008-11-20 00:01:00,62.484,62.522,62.48,62.501,76260000.0
2008-11-20 00:02:00,62.487,62.515,62.487,62.515,42830000.0
2008-11-20 00:03:00,62.534,62.534,62.491,62.504,81980000.0
2008-11-20 00:04:00,62.492,62.496,62.461,62.461,96670000.0
2008-11-20 00:05:00,62.448,62.464,62.448,62.459,80450000.0
2008-11-20 00:06:00,62.494,62.494,62.437,62.455,64720000.0
2008-11-20 00:07:00,62.454,62.454,62.431,62.431,111620000.0
2008-11-20 00:08:00,62.419,62.427,62.419,62.426,127800000.0
2008-11-20 00:09:00,62.457,62.457,62.449,62.449,82450000.0
2008-11-20 00:10:00,62.44,62.449,62.419,62.449,88300000.0
2008-11-20 00:11:00,62.472,62.503,62.472,62.503,94010000.0
2008-11-20 00:12:00,62.534,62.57,62.523,62.57,75460000.0
2008-11-20 00:13:00,62.567,62.577,62.567,62.575,102390000.0
2008-11-20 00:14:00,62.568,62.578,62.568,62.577,81840000.0
2008-11-20 00:15:00,62.614,62.614,62.592,62.607,77760000.0
2008-11-20 00:16:00,62.598,62.602,62.585,62.602,86510000.0
2008-11-20 00:17:00,62.594,62.6,62.576,62.576,79760000.0
2008-11-20 00:18:00,62.606,62.606,62.576,62.578,74900000.0
2008-11-20 00:19:00,62.586,62.586,62.57,62.585,74550000.0
2008-11-20 00:20:00,62.578,62.584,62.563,62.571,89260000.0
2008-11-20 00:21:00,62.584,62.584,62.548,62.56,85690000.0
2008-11-20 00:22:00,62.551,62.581,62.551,62.569,77740000.0
2008-11-20 00:23:00,62.55,62.559,62.55,62.559,74400000.0
2008-11-20 00:24:00,62.596,62.596,62.559,62.579,123280000.0
2008-11-20 00:25:00,62.585,62.588,62.58,62.588,117300000.0
2008-11-20 00:26:00,62.605,62.605,62.571,62.571,105710000.0
2008-11-20 00:27:00,62.6,62.6,62.564,62.564,60350000.0
2008-11-20 00:28:00,62.547,62.547,62.54,62.541,84570000.0
2008-11-20 00:29:00,62.538,62.538,62.474,62.474,90830000.0
2008-11-20 00:30:00,62.504,62.504,62.463,62.463,64310000.0
2008-11-20 00:31:00,62.466,62.466,62.452,62.458,26200000.0
2008-11-20 00:32:00,62.45,62.464,62.45,62.464,76260000.0
2008-11-20 00:33:00,62.497,62.497,62.489,62.489,49100000.0
2008-11-20 00:34:00,62.46,62.467,62.458,62.458,98570000.0
2008-11-20 00:35:00,62.472,62.492,62.472,62.48,127650000.0
2008-11-20 00:36:00,62.5,62.5,62.474,62.479,65940000.0
2008-11-20 00:38:00,62.486,62.486,62.475,62.475,61700000.0
2008-11-20 00:39:00,62.513,62.519,62.51,62.511,103220000.0
2008-11-20 00:40:00,62.488,62.496,62.488,62.496,38940000.0
2008-11-20 00:41:00,62.506,62.507,62.501,62.501,57890000.0
2008-11-20 00:42:00,62.534,62.534,62.504,62.504,53020000.0
2008-11-20 00:43:00,62.51,62.524,62.51,62.519,61410000.0
2008-11-20 00:44:00,62.534,62.534,62.519,62.529,75340000.0
2008-11-20 00:45:00,62.523,62.542,62.514,62.528,53700000.0
2008-11-20 00:46:00,62.533,62.533,62.512,62.512,63410000.0
2008-11-20 00:48:00,62.556,62.557,62.547,62.548,58990000.0
2008-11-20 00:49:00,62.515,62.524,62.515,62.517,44080000.0
2008-11-20 00:51:00,62.551,62.551,62.511,62.511,101470000.0
2008-11-20 00:52:00,62.482,62.486,62.47,62.47,128790000.0
2008-11-20 00:53:00,62.489,62.506,62.489,62.506,109460000.0
2008-11-20 00:54:00,62.534,62.534,62.514,62.514,81220000.0
2008-11-20 00:55:00,62.498,62.499,62.497,62.499,61730000.0
2008-11-20 00:56:00,62.512,62.534,62.512,62.534,27050000.0
2008-11-20 00:57:00,62.552,62.552,62.519,62.525,51960000.0
2008-11-20 00:58:00,62.526,62.528,62.52,62.526,73210000.0
2008-11-20 00:59:00,62.516,62.517,62.509,62.516,130810000.0
2008-11-20 01:00:00,62.547,62.574,62.535,62.574,41400000.0
2008-11-20 01:01:00,62.586,62.586,62.578,62.578,35360000.0
2008-11-20 01:02:00,62.597,62.597,62.59,62.59,34190000.0
2008-11-20 01:03:00,62.59,62.59,62.555,62.563,20560000.0
2008-11-20 01:04:00,62.577,62.58,62.577,62.578,75050000.0
2008-11-20 01:05:00,62.586,62.596,62.571,62.596,64400000.0
2008-11-20 01:06:00,62.636,62.636,62.629,62.63,117650000.0
2008-11-20 01:07:00,62.609,62.618,62.609,62.615,90760000.0
2008-11-20 01:08:00,62.611,62.617,62.61,62.616,85790000.0
2008-11-20 01:09:00,62.643,62.643,62.606,62.606,116550000.0
2008-11-20 01:10:00,62.612,62.625,62.612,62.625,95320000.0
2008-11-20 01:11:00,62.617,62.617,62.603,62.615,90160000.0
2008-11-20 01:12:00,62.649,62.649,62.589,62.619,42060000.0
2008-11-20 01:13:00,62.631,62.64,62.626,62.639,41360000.0
2008-11-20 01:14:00,62.65,62.684,62.647,62.684,25410000.0
2008-11-20 01:15:00,62.678,62.68,62.677,62.677,49820000.0
2008-11-20 01:16:00,62.667,62.675,62.66,62.66,21040000.0
2008-11-20 01:18:00,62.703,62.703,62.654,62.663,39030000.0
2008-11-20 01:19:00,62.649,62.659,62.649,62.656,99140000.0
2008-11-20 01:20:00,62.646,62.657,62.646,62.657,82060000.0
2008-11-20 01:21:00,62.701,62.701,62.651,62.651,70900000.0
2008-11-20 01:22:00,62.641,62.681,62.632,62.662,83130000.0
2008-11-20 01:23:00,62.666,62.673,62.661,62.672,132730000.0
2008-11-20 01:24:00,62.7,62.7,62.661,62.661,97420000.0
2008-11-20 01:26:00,62.649,62.652,62.633,62.633,109100000.0
2008-11-20 01:27:00,62.637,62.65,62.615,62.615,86520000.0
2008-11-20 01:28:00,62.617,62.617,62.609,62.609,69520000.0
2008-11-20 01:29:00,62.602,62.615,62.602,62.615,88050000.0
2008-11-20 01:30:00,62.644,62.644,62.606,62.606,68500000.0
2008-11-20 01:31:00,62.607,62.616,62.602,62.608,74330000.0
2008-11-20 01:32:00,62.618,62.62,62.615,62.618,76200000.0
2008-11-20 01:33:00,62.652,62.652,62.608,62.629,30250000.0
2008-11-20 01:34:00,62.636,62.636,62.602,62.602,77770000.0
2008-11-20 01:35:00,62.604,62.604,62.584,62.589,67630000.0
2008-11-20 01:36:00,62.603,62.629,62.603,62.617,124340000.0
2008-11-20 01:37:00,62.61,62.632,62.61,62.628,87590000.0
2008-11-20 01:38:00,62.636,62.643,62.624,62.643,82790000.0
2008-11-20 01:39:00,62.673,62.673,62.643,62.643,78800000.0
2008-11-20 01:40:00,62.629,62.647,62.629,62.645,83780000.0
2008-11-20 01:41:00,62.628,62.634,62.618,62.618,54380000.0
2008-11-20 01:42:00,62.642,62.642,62.615,62.62,44720000.0
2008-11-20 01:43:00,62.626,62.627,62.619,62.619,81850000.0
2008-11-20 01:44:00,62.627,62.635,62.623,62.628,73670000.0
2008-11-20 01:45:00,62.655,62.655,62.623,62.629,66500000.0
2008-11-20 01:46:00,62.616,62.631,62.604,62.62,75630000.0
2008-11-20 01:47:00,62.623,62.623,62.588,62.592,57280000.0
2008-11-20 01:48:00,62.621,62.621,62.574,62.586,67920000.0
2008-11-20 01:49:00,62.595,62.638,62.595,62.619,63240000.0
2008-11-20 01:50:00,62.603,62.603,62.585,62.595,35380000.0
2008-11-20 01:51:00,62.588,62.595,62.583,62.587,89400000.0
2008-11-20 01:52:00,62.597,62.603,62.594,62.599,15040000.0
2008-11-20 01:53:00,62.592,62.63,62.592,62.628,81930000.0
2008-11-20 01:54:00,62.684,62.684,62.641,62.645,65840000.0
2008-11-20 01:55:00,62.631,62.635,62.631,62.635,5450000.0
2008-11-20 01:56:00,62.631,62.638,62.63,62.638,72070000.0
2008-11-20 01:57:00,62.666,62.666,62.654,62.657,68660000.0
2008-11-20 01:58:00,62.664,62.667,62.659,62.667,34020000.0
2008-11-20 02:01:00,62.671,62.709,62.671,62.707,63510000.0
2008-11-20 02:02:00,62.718,62.723,62.702,62.702,54790000.0
2008-11-20 02:03:00,62.721,62.721,62.686,62.693,71450000.0
2008-11-20 02:04:00,62.671,62.671,62.618,62.62,65230000.0
2008-11-20 02:05:00,62.629,62.642,62.597,62.608,29820000.0
2008-11-20 02:06:00,62.597,62.627,62.565,62.565,42920000.0
2008-11-20 02:07:00,62.571,62.577,62.519,62.519,13230000.0
2008-11-20 02:08:00,62.528,62.545,62.493,62.493,75680000.0
2008-11-20 02:09:00,62.535,62.535,62.495,62.525,66010000.0
2008-11-20 02:10:00,62.535,62.535,62.488,62.493,120970000.0
2008-11-20 02:11:00,62.493,62.493,62.468,62.485,80700000.0
2008-11-20 02:12:00,62.523,62.523,62.505,62.518,83640000.0
2008-11-20 02:13:00,62.525,62.525,62.502,62.51,74750000.0
2008-11-20 02:14:00,62.504,62.548,62.504,62.511,76860000.0
2008-11-20 02:15:00,62.546,62.546,62.512,62.512,51630000.0
2008-11-20 02:16:00,62.522,62.566,62.518,62.55,42730000.0
2008-11-20 02:17:00,62.556,62.556,62.509,62.52,78310000.0
2008-11-20 02:18:00,62.542,62.547,62.531,62.547,76460000.0
2008-11-20 02:19:00,62.531,62.54,62.49,62.497,67450000.0
2008-11-20 02:20:00,62.507,62.514,62.499,62.499,77420000.0
2008-11-20 02:21:00,62.514,62.514,62.485,62.485,51430000.0
2008-11-20 02:22:00,62.459,62.459,62.433,62.446,63410000.0
2008-11-20 02:23:00,62.463,62.488,62.458,62.476,67230000.0
2008-11-20 02:24:00,62.513,62.513,62.475,62.499,37020000.0
2008-11-20 02:25:00,62.484,62.484,62.46,62.46,90020000.0
2008-11-20 02:26:00,62.454,62.474,62.454,62.469,94310000.0
2008-11-20 02:27:00,62.501,62.501,62.465,62.465,80300000.0
2008-11-20 02:28:00,62.466,62.467,62.46,62.461,64720000.0
2008-11-20 02:29:00,62.469,62.496,62.468,62.496,55490000.0
2008-11-20 02:30:00,62.488,62.488,62.444,62.444,67680000.0
2008-11-20 02:31:00,62.46,62.475,62.46,62.475,64930000.0
2008-11-20 02:32:00,62.47,62.477,62.467,62.467,31450000.0
2008-11-20 02:33:00,62.504,62.504,62.46,62.464,41310000.0
2008-11-20 02:34:00,62.449,62.454,62.441,62.441,14310000.0
2008-11-20 02:35:00,62.448,62.448,62.44,62.447,38580000.0
2008-11-20 02:36:00,62.473,62.473,62.445,62.449,87270000.0
2008-11-20 02:37:00,62.442,62.46,62.435,62.449,96100000.0
2008-11-20 02:38:00,62.461,62.492,62.456,62.492,77030000.0
2008-11-20 02:39:00,62.522,62.522,62.503,62.509,63910000.0
2008-11-20 02:40:00,62.499,62.504,62.492,62.499,58480000.0
2008-11-20 02:41:00,62.511,62.529,62.508,62.512,72010000.0
2008-11-20 02:42:00,62.543,62.543,62.508,62.52,66240000.0
2008-11-20 02:43:00,62.532,62.544,62.53,62.53,33730000.0
2008-11-20 02:44:00,62.535,62.538,62.529,62.529,47080000.0
2008-11-20 02:45:00,62.54,62.54,62.496,62.499,12460000.0
2008-11-20 02:46:00,62.507,62.508,62.5,62.508,64010000.0
2008-11-20 02:47:00,62.517,62.517,62.508,62.517,40280000.0
2008-11-20 02:48:00,62.553,62.553,62.53,62.53,90210000.0
2008-11-20 02:49:00,62.521,62.529,62.519,62.519,92690000.0
2008-11-20 02:50:00,62.526,62.531,62.504,62.504,76970000.0
2008-11-20 02:51:00,62.53,62.53,62.508,62.512,62320000.0
2008-11-20 02:52:00,62.519,62.546,62.515,62.546,54470000.0
2008-11-20 02:53:00,62.534,62.542,62.523,62.523,74610000.0
2008-11-20 02:54:00,62.555,62.555,62.523,62.523,65890000.0
2008-11-20 02:55:00,62.508,62.513,62.496,62.504,33030000.0
2008-11-20 02:56:00,62.499,62.507,62.499,62.499,43030000.0
2008-11-20 02:57:00,62.525,62.525,62.5,62.506,8680000.0
2008-11-20 02:58:00,62.497,62.505,62.491,62.499,66890000.0
2008-11-20 02:59:00,62.491,62.498,62.491,62.497,62500000.0
2008-11-20 03:00:00,62.506,62.527,62.473,62.473,42030000.0
2008-11-20 03:01:00,62.49,62.497,62.489,62.489,94960000.0
2008-11-20 03:03:00,62.536,62.536,62.53,62.53,85800000.0
2008-11-20 03:04:00,62.497,62.5,62.497,62.499,63510000.0
2008-11-20 03:05:00,62.489,62.494,62.476,62.479,56720000.0
2008-11-20 03:06:00,62.507,62.507,62.459,62.459,71750000.0
2008-11-20 03:07:00,62.442,62.461,62.437,62.461,63040000.0
2008-11-20 03:08:00,62.46,62.473,62.46,62.467,32140000.0
2008-11-20 03:09:00,62.515,62.515,62.482,62.482,41720000.0
2008-11-20 03:10:00,62.499,62.519,62.499,62.517,11710000.0
2008-11-20 03:11:00,62.505,62.515,62.496,62.515,45560000.0
2008-11-20 03:12:00,62.583,62.583,62.533,62.533,3980000.0
2008-11-20 03:13:00,62.516,62.516,62.502,62.502,52130000.0
2008-11-20 03:14:00,62.505,62.505,62.493,62.499,68030000.0
2008-11-20 03:15:00,62.518,62.596,62.518,62.527,134530000.0
2008-11-20 03:16:00,62.522,62.522,62.5,62.511,37940000.0
2008-11-20 03:17:00,62.522,62.557,62.519,62.551,34370000.0
2008-11-20 03:18:00,62.574,62.599,62.574,62.589,35620000.0
2008-11-20 03:19:00,62.576,62.576,62.569,62.569,22430000.0
2008-11-20 03:21:00,62.589,62.589,62.555,62.555,71450000.0
2008-11-20 03:22:00,62.56,62.563,62.549,62.556,122800000.0
2008-11-20 03:23:00,62.564,62.564,62.552,62.552,107410000.0
2008-11-20 03:24:00,62.638,62.638,62.57,62.574,90320000.0
2008-11-20 03:25:00,62.559,62.559,62.539,62.55,115490000.0
2008-11-20 03:26:00,62.556,62.556,62.548,62.548,88320000.0
2008-11-20 03:27:00,62.615,62.615,62.548,62.55,95430000.0
2008-11-20 03:29:00,62.555,62.555,62.549,62.549,38970000.0
2008-11-20 03:30:00,62.584,62.584,62.538,62.549,24270000.0
2008-11-20 03:31:00,62.541,62.554,62.541,62.548,41770000.0
2008-11-20 03:32:00,62.538,62.546,62.538,62.541,22590000.0
2008-11-20 03:33:00,62.569,62.569,62.515,62.522,42350000.0
2008-11-20 03:34:00,62.506,62.513,62.494,62.499,39920000.0
2008-11-20 03:35:00,62.51,62.518,62.51,62.514,103740000.0
2008-11-20 03:36:00,62.598,62.598,62.507,62.507,83320000.0
2008-11-20 03:37:00,62.492,62.52,62.485,62.498,56930000.0
2008-11-20 03:38:00,62.486,62.486,62.472,62.472,79640000.0
2008-11-20 03:39:00,62.514,62.514,62.47,62.47,117770000.0
2008-11-20 03:40:00,62.459,62.465,62.451,62.465,94070000.0
2008-11-20 03:41:00,62.463,62.491,62.456,62.491,140880000.0
2008-11-20 03:42:00,62.483,62.483,62.451,62.451,106790000.0
2008-11-20 03:43:00,62.437,62.447,62.436,62.447,91070000.0
2008-11-20 03:44:00,62.44,62.447,62.44,62.44,69980000.0
2008-11-20 03:45:00,62.474,62.474,62.444,62.449,88240000.0
2008-11-20 03:46:00,62.444,62.462,62.444,62.448,64030000.0
2008-11-20 03:47:00,62.454,62.454,62.443,62.448,73640000.0
2008-11-20 03:48:00,62.484,62.484,62.458,62.46,75860000.0
2008-11-20 03:49:00,62.45,62.458,62.45,62.458,29760000.0
2008-11-20 03:50:00,62.463,62.463,62.44,62.44,75890000.0
2008-11-20 03:51:00,62.462,62.463,62.44,62.44,68000000.0
2008-11-20 03:52:00,62.449,62.464,62.442,62.45,118070000.0
2008-11-20 03:53:00,62.462,62.482,62.462,62.464,86600000.0
2008-11-20 03:54:00,62.491,62.491,62.463,62.486,77460000.0
2008-11-20 03:55:00,62.498,62.5,62.498,62.498,71080000.0
2008-11-20 03:56:00,62.486,62.494,62.483,62.488,81610000.0
2008-11-20 03:57:00,62.531,62.531,62.488,62.495,50300000.0
2008-11-20 03:58:00,62.493,62.493,62.474,62.479,41610000.0
2008-11-20 03:59:00,62.484,62.484,62.463,62.463,78480000.0
2008-11-20 04:00:00,62.491,62.491,62.437,62.459,75790000.0
2008-11-20 04:01:00,62.442,62.471,62.435,62.467,64360000.0
2008-11-20 04:02:00,62.443,62.471,62.435,62.435,77580000.0
2008-11-20 04:03:00,62.473,62.473,62.398,62.398,59180000.0
2008-11-20 04:04:00,62.403,62.403,62.386,62.39,63680000.0
2008-11-20 04:05:00,62.38,62.381,62.355,62.375,65650000.0
2008-11-20 04:06:00,62.407,62.419,62.364,62.383,35940000.0
2008-11-20 04:07:00,62.387,62.396,62.352,62.38,85070000.0
2008-11-20 04:08:00,62.366,62.381,62.359,62.369,103980000.0
2008-11-20 04:09:00,62.388,62.402,62.367,62.386,82910000.0
2008-11-20 04:10:00,62.383,62.416,62.377,62.414,64070000.0
2008-11-20 04:11:00,62.389,62.411,62.367,62.399,60860000.0
2008-11-20 04:12:00,62.421,62.421,62.374,62.395,76230000.0
2008-11-20 04:13:00,62.382,62.392,62.346,62.352,68330000.0
2008-11-20 04:14:00,62.34,62.354,62.325,62.354,33180000.0
2008-11-20 04:15:00,62.364,62.364,62.332,62.364,49590000.0
2008-11-20 04:16:00,62.356,62.378,62.354,62.37,15640000.0
2008-11-20 04:17:00,62.361,62.373,62.361,62.368,46160000.0
2008-11-20 04:18:00,62.358,62.383,62.358,62.379,13710000.0
2008-11-20 04:19:00,62.389,62.497,62.389,62.497,27410000.0
2008-11-20 04:20:00,62.526,62.594,62.52,62.556,72950000.0
2008-11-20 04:21:00,62.576,62.593,62.525,62.55,64340000.0
2008-11-20 04:22:00,62.542,62.569,62.542,62.566,119580000.0
2008-11-20 04:23:00,62.561,62.561,62.533,62.554,86930000.0
2008-11-20 04:24:00,62.573,62.573,62.534,62.534,82390000.0
2008-11-20 04:25:00,62.546,62.553,62.527,62.549,76260000.0
2008-11-20 04:26:00,62.524,62.573,62.524,62.573,78230000.0
2008-11-20 04:27:00,62.565,62.575,62.551,62.551,50370000.0
2008-11-20 04:28:00,62.579,62.587,62.579,62.579,44110000.0
2008-11-20 04:29:00,62.584,62.594,62.565,62.568,78330000.0
2008-11-20 04:30:00,62.593,62.593,62.559,62.562,76370000.0
2008-11-20 04:31:00,62.552,62.575,62.544,62.575,64980000.0
2008-11-20 04:32:00,62.562,62.562,62.541,62.557,78670000.0
2008-11-20 04:33:00,62.52,62.553,62.52,62.543,59030000.0
2008-11-20 04:34:00,62.512,62.534,62.512,62.534,71510000.0
2008-11-20 04:36:00,62.547,62.551,62.514,62.514,39230000.0
2008-11-20 04:37:00,62.503,62.534,62.503,62.534,90520000.0
2008-11-20 04:38:00,62.512,62.539,62.503,62.503,96260000.0
2008-11-20 04:39:00,62.523,62.523,62.483,62.509,79350000.0
2008-11-20 04:40:00,62.49,62.504,62.474,62.504,64870000.0
2008-11-20 04:41:00,62.488,62.488,62.481,62.488,54010000.0
2008-11-20 04:42:00,62.519,62.543,62.496,62.543,69330000.0
2008-11-20 04:43:00,62.531,62.531,62.502,62.517,64950000.0
2008-11-20 04:44:00,62.541,62.541,62.506,62.525,30900000.0
2008-11-20 04:45:00,62.534,62.543,62.512,62.543,41050000.0
2008-11-20 04:46:00,62.533,62.537,62.521,62.537,16870000.0
2008-11-20 04:47:00,62.529,62.531,62.513,62.513,9960000.0
2008-11-20 04:48:00,62.531,62.555,62.531,62.55,9430000.0
2008-11-20 04:49:00,62.544,62.569,62.544,62.564,16190000.0
2008-11-20 04:50:00,62.549,62.559,62.528,62.539,15620000.0
2008-11-20 04:51:00,62.558,62.558,62.534,62.538,10550000.0
2008-11-20 04:52:00,62.55,62.567,62.549,62.567,16190000.0
2008-11-20 04:53:00,62.567,62.567,62.541,62.566,9770000.0
2008-11-20 04:54:00,62.56,62.562,62.544,62.562,8350000.0
2008-11-20 04:55:00,62.557,62.564,62.549,62.555,13380000.0
2008-11-20 04:56:00,62.554,62.564,62.552,62.552,16790000.0
2008-11-20 04:57:00,62.578,62.578,62.534,62.534,17730000.0
2008-11-20 04:58:00,62.528,62.558,62.528,62.544,16380000.0
2008-11-20 04:59:00,62.542,62.547,62.525,62.543,16950000.0
2008-11-20 05:00:00,62.559,62.559,62.534,62.545,10900000.0
2008-11-20 05:01:00,62.538,62.549,62.52,62.52,13910000.0
2008-11-20 05:02:00,62.525,62.528,62.522,62.522,9890000.0
2008-11-20 05:03:00,62.545,62.545,62.528,62.544,13780000.0
2008-11-20 05:04:00,62.542,62.542,62.519,62.519,19090000.0
2008-11-20 05:05:00,62.528,62.53,62.519,62.528,17210000.0
2008-11-20 05:06:00,62.554,62.559,62.524,62.524,10970000.0
2008-11-20 05:08:00,62.528,62.547,62.523,62.542,9800000.0
2008-11-20 05:09:00,62.564,62.564,62.55,62.55,10030000.0
2008-11-20 05:10:00,62.552,62.552,62.535,62.544,11910000.0
2008-11-20 05:11:00,62.521,62.528,62.519,62.528,11530000.0
2008-11-20 05:12:00,62.541,62.541,62.524,62.526,20700000.0
2008-11-20 05:15:00,62.546,62.553,62.53,62.538,15990000.0
2008-11-20 05:16:00,62.523,62.536,62.518,62.529,20770000.0
2008-11-20 05:17:00,62.527,62.53,62.526,62.526,8260000.0
2008-11-20 05:18:00,62.54,62.545,62.54,62.54,9010000.0
2008-11-20 05:19:00,62.513,62.532,62.511,62.512,12770000.0
2008-11-20 05:20:00,62.5,62.514,62.488,62.514,16010000.0
2008-11-20 05:21:00,62.503,62.507,62.481,62.501,12810000.0
2008-11-20 05:22:00,62.51,62.51,62.493,62.493,14360000.0
2008-11-20 05:23:00,62.507,62.517,62.507,62.517,14500000.0
2008-11-20 05:24:00,62.523,62.523,62.489,62.496,16650000.0
2008-11-20 05:25:00,62.486,62.509,62.486,62.507,15210000.0
2008-11-20 05:26:00,62.521,62.523,62.507,62.516,14950000.0
2008-11-20 05:27:00,62.524,62.524,62.49,62.504,13420000.0
2008-11-20 05:29:00,62.503,62.503,62.474,62.474,16150000.0
2008-11-20 05:30:00,62.52,62.52,62.483,62.483,9020000.0
2008-11-20 05:31:00,62.492,62.502,62.482,62.491,13220000.0
2008-11-20 05:32:00,62.491,62.509,62.48,62.509,9810000.0
2008-11-20 05:33:00,62.509,62.53,62.484,62.53,14270000.0
2008-11-20 05:34:00,62.497,62.541,62.497,62.538,20540000.0
2008-11-20 05:35:00,62.512,62.529,62.504,62.504,14460000.0
2008-11-20 05:36:00,62.531,62.546,62.521,62.546,12050000.0
2008-11-20 05:37:00,62.526,62.533,62.522,62.533,10750000.0
2008-11-20 05:38:00,62.527,62.534,62.524,62.534,10360000.0
2008-11-20 05:39:00,62.543,62.545,62.523,62.539,16520000.0
2008-11-20 05:40:00,62.536,62.542,62.513,62.513,15270000.0
2008-11-20 05:41:00,62.53,62.534,62.497,62.497,9630000.0
2008-11-20 05:42:00,62.538,62.538,62.513,62.513,10410000.0
2008-11-20 05:43:00,62.536,62.537,62.523,62.537,13010000.0
2008-11-20 05:44:00,62.52,62.534,62.517,62.532,14460000.0
2008-11-20 05:45:00,62.54,62.54,62.527,62.535,14310000.0
2008-11-20 05:46:00,62.529,62.529,62.493,62.493,9070000.0
2008-11-20 05:47:00,62.499,62.518,62.499,62.515,20170000.0
2008-11-20 05:48:00,62.525,62.525,62.495,62.495,8680000.0
2008-11-20 05:49:00,62.508,62.509,62.496,62.508,7000000.0
2008-11-20 05:50:00,62.497,62.531,62.495,62.531,13520000.0
2008-11-20 05:51:00,62.534,62.534,62.501,62.509,15420000.0
2008-11-20 05:52:00,62.509,62.509,62.502,62.508,10710000.0
2008-11-20 05:53:00,62.517,62.519,62.508,62.508,10740000.0
2008-11-20 05:54:00,62.535,62.535,62.522,62.522,15240000.0
2008-11-20 05:55:00,62.509,62.512,62.491,62.508,16770000.0
2008-11-20 05:56:00,62.493,62.51,62.486,62.502,18080000.0
2008-11-20 05:57:00,62.512,62.512,62.483,62.494,14160000.0
2008-11-20 05:58:00,62.487,62.507,62.487,62.505,19500000.0
2008-11-20 05:59:00,62.487,62.502,62.48,62.502,10930000.0
2008-11-20 06:00:00,62.506,62.506,62.477,62.477,3610000.0
2008-11-20 06:01:00,62.451,62.485,62.451,62.48,13010000.0
2008-11-20 06:02:00,62.468,62.468,62.431,62.431,12590000.0
2008-11-20 06:03:00,62.465,62.465,62.413,62.425,12710000.0
2008-11-20 06:04:00,62.429,62.429,62.405,62.407,9990000.0
2008-11-20 06:05:00,62.416,62.418,62.404,62.418,17120000.0
2008-11-20 06:06:00,62.439,62.447,62.423,62.426,11720000.0
2008-11-20 06:07:00,62.436,62.45,62.426,62.426,10590000.0
2008-11-20 06:08:00,62.422,62.432,62.418,62.423,11270000.0
2008-11-20 06:09:00,62.443,62.443,62.419,62.42,13390000.0
2008-11-20 06:10:00,62.452,62.459,62.432,62.453,19000000.0
2008-11-20 06:11:00,62.425,62.442,62.419,62.431,13900000.0
2008-11-20 06:12:00,62.436,62.436,62.384,62.399,18140000.0
2008-11-20 06:13:00,62.392,62.399,62.366,62.366,14320000.0
2008-11-20 06:14:00,62.381,62.381,62.368,62.374,18640000.0
2008-11-20 06:15:00,62.393,62.393,62.363,62.363,8450000.0
2008-11-20 06:16:00,62.359,62.366,62.351,62.361,13940000.0
2008-11-20 06:17:00,62.339,62.348,62.325,62.325,15970000.0
2008-11-20 06:18:00,62.317,62.33,62.3,62.3,15620000.0
2008-11-20 06:19:00,62.297,62.302,62.263,62.268,15640000.0
2008-11-20 06:20:00,62.271,62.275,62.261,62.261,12070000.0
2008-11-20 06:21:00,62.292,62.292,62.241,62.255,14320000.0
2008-11-20 06:22:00,62.242,62.296,62.237,62.296,11650000.0
2008-11-20 06:23:00,62.295,62.325,62.288,62.325,9380000.0
2008-11-20 06:24:00,62.339,62.34,62.32,62.34,9770000.0
2008-11-20 06:25:00,62.32,62.334,62.3,62.3,11260000.0
2008-11-20 06:26:00,62.3,62.301,62.257,62.257,13710000.0
2008-11-20 06:27:00,62.251,62.267,62.236,62.251,19350000.0
2008-11-20 06:28:00,62.242,62.256,62.233,62.256,9470000.0
2008-11-20 06:29:00,62.251,62.261,62.235,62.247,18450000.0
2008-11-20 06:30:00,62.265,62.265,62.245,62.253,9610000.0
2008-11-20 06:31:00,62.251,62.26,62.238,62.246,12280000.0
2008-11-20 06:32:00,62.262,62.286,62.262,62.286,13000000.0
2008-11-20 06:33:00,62.294,62.294,62.258,62.265,11130000.0
2008-11-20 06:34:00,62.263,62.268,62.256,62.256,10370000.0
2008-11-20 06:35:00,62.258,62.281,62.251,62.278,12660000.0
2008-11-20 06:36:00,62.283,62.283,62.232,62.232,13540000.0
2008-11-20 06:37:00,62.243,62.243,62.204,62.216,19230000.0
2008-11-20 06:38:00,62.211,62.218,62.198,62.213,13900000.0
2008-11-20 06:39:00,62.236,62.236,62.177,62.177,22390000.0
2008-11-20 06:40:00,62.193,62.193,62.175,62.18,20660000.0
2008-11-20 06:41:00,62.194,62.206,62.182,62.204,20460000.0
2008-11-20 06:42:00,62.21,62.22,62.191,62.22,7520000.0
2008-11-20 06:43:00,62.205,62.227,62.203,62.222,15290000.0
2008-11-20 06:44:00,62.218,62.237,62.218,62.231,14090000.0
2008-11-20 06:45:00,62.235,62.235,62.205,62.227,12110000.0
2008-11-20 06:46:00,62.213,62.216,62.196,62.199,15260000.0
2008-11-20 06:47:00,62.181,62.199,62.176,62.195,12820000.0
2008-11-20 06:48:00,62.172,62.192,62.172,62.174,17360000.0
2008-11-20 06:49:00,62.186,62.201,62.17,62.17,17310000.0
2008-11-20 06:50:00,62.172,62.172,62.154,62.162,7600000.0
2008-11-20 06:51:00,62.168,62.168,62.123,62.127,16760000.0
2008-11-20 06:52:00,62.116,62.123,62.082,62.082,8680000.0
2008-11-20 06:53:00,62.093,62.098,62.071,62.093,13270000.0
2008-11-20 06:54:00,62.1,62.1,62.055,62.066,7520000.0
2008-11-20 06:55:00,62.094,62.104,62.072,62.072,16370000.0
2008-11-20 06:56:00,62.092,62.123,62.092,62.122,8450000.0
2008-11-20 06:57:00,62.137,62.146,62.115,62.134,12610000.0
2008-11-20 06:58:00,62.152,62.163,62.151,62.158,17890000.0
2008-11-20 06:59:00,62.153,62.157,62.136,62.14,13200000.0
2008-11-20 07:00:00,62.176,62.176,62.14,62.159,18150000.0
2008-11-20 07:01:00,62.159,62.169,62.15,62.163,11880000.0
2008-11-20 07:02:00,62.185,62.193,62.172,62.172,15490000.0
2008-11-20 07:03:00,62.207,62.207,62.181,62.184,8270000.0
2008-11-20 07:04:00,62.183,62.188,62.148,62.148,14700000.0
2008-11-20 07:05:00,62.166,62.166,62.148,62.15,12390000.0
2008-11-20 07:06:00,62.173,62.173,62.136,62.136,16220000.0
2008-11-20 07:07:00,62.154,62.154,62.141,62.141,20870000.0
2008-11-20 07:08:00,62.142,62.16,62.128,62.16,18590000.0
2008-11-20 07:09:00,62.176,62.176,62.142,62.156,13420000.0
2008-11-20 07:10:00,62.14,62.144,62.13,62.134,11690000.0
2008-11-20 07:11:00,62.14,62.158,62.14,62.157,12400000.0
2008-11-20 07:12:00,62.155,62.155,62.124,62.124,12660000.0
2008-11-20 07:13:00,62.125,62.138,62.125,62.138,13330000.0
2008-11-20 07:14:00,62.129,62.132,62.115,62.132,12860000.0
2008-11-20 07:15:00,62.129,62.129,62.101,62.106,15830000.0
2008-11-20 07:16:00,62.108,62.125,62.097,62.125,14270000.0
2008-11-20 07:17:00,62.1,62.1,62.062,62.062,7890000.0
2008-11-20 07:18:00,62.073,62.077,62.04,62.055,15280000.0
2008-11-20 07:19:00,62.057,62.057,62.02,62.02,11130000.0
2008-11-20 07:20:00,62.031,62.039,62.004,62.022,24210000.0
2008-11-20 07:21:00,62.048,62.052,62.023,62.035,12520000.0
2008-11-20 07:22:00,62.016,62.032,62.001,62.001,13190000.0
2008-11-20 07:23:00,62.033,62.051,62.025,62.048,13530000.0
2008-11-20 07:24:00,62.089,62.089,62.052,62.055,17160000.0
2008-11-20 07:25:00,62.054,62.059,62.046,62.047,13740000.0
2008-11-20 07:26:00,62.093,62.157,62.093,62.153,12590000.0
2008-11-20 07:27:00,62.176,62.176,62.128,62.128,15780000.0
2008-11-20 07:28:00,62.122,62.122,62.104,62.117,18780000.0
2008-11-20 07:29:00,62.111,62.133,62.107,62.107,15020000.0
2008-11-20 07:30:00,62.144,62.144,62.104,62.104,7930000.0
2008-11-20 07:31:00,62.103,62.114,62.09,62.093,16400000.0
2008-11-20 07:32:00,62.062,62.087,62.058,62.077,10790000.0
2008-11-20 07:33:00,62.103,62.107,62.086,62.089,16980000.0
2008-11-20 07:34:00,62.099,62.11,62.091,62.091,15630000.0
2008-11-20 07:35:00,62.091,62.097,62.073,62.09,24910000.0
2008-11-20 07:36:00,62.084,62.084,62.06,62.082,10190000.0
2008-11-20 07:37:00,62.093,62.093,62.063,62.063,11870000.0
2008-11-20 07:38:00,62.063,62.072,62.062,62.069,11640000.0
2008-11-20 07:39:00,62.101,62.101,62.069,62.083,14700000.0
2008-11-20 07:40:00,62.092,62.092,62.053,62.053,17020000.0
2008-11-20 07:41:00,62.063,62.075,62.062,62.072,12430000.0
2008-11-20 07:42:00,62.061,62.098,62.059,62.098,13710000.0
2008-11-20 07:43:00,62.089,62.115,62.089,62.108,13740000.0
2008-11-20 07:44:00,62.102,62.102,62.068,62.071,11270000.0
2008-11-20 07:45:00,62.083,62.083,62.034,62.082,17320000.0
2008-11-20 07:46:00,62.056,62.081,62.053,62.081,10000000.0
2008-11-20 07:47:00,62.069,62.091,62.069,62.091,13560000.0
2008-11-20 07:48:00,62.122,62.122,62.085,62.088,11950000.0
2008-11-20 07:49:00,62.081,62.111,62.081,62.089,19800000.0
2008-11-20 07:50:00,62.096,62.118,62.081,62.118,24080000.0
2008-11-20 07:51:00,62.117,62.117,62.104,62.109,13790000.0
2008-11-20 07:52:00,62.123,62.151,62.117,62.151,14310000.0
2008-11-20 07:53:00,62.126,62.138,62.119,62.119,15630000.0
2008-11-20 07:54:00,62.148,62.148,62.112,62.134,16600000.0
2008-11-20 07:55:00,62.127,62.144,62.127,62.144,15210000.0
2008-11-20 07:56:00,62.142,62.162,62.14,62.155,13710000.0
2008-11-20 07:57:00,62.163,62.202,62.155,62.202,16040000.0
2008-11-20 07:58:00,62.201,62.247,62.2,62.247,11840000.0
2008-11-20 07:59:00,62.227,62.251,62.217,62.249,17730000.0
2008-11-20 08:00:00,62.26,62.26,62.223,62.223,15630000.0
2008-11-20 08:01:00,62.227,62.227,62.198,62.198,11490000.0
2008-11-20 08:02:00,62.208,62.208,62.194,62.204,10560000.0
2008-11-20 08:03:00,62.238,62.248,62.224,62.248,8070000.0
2008-11-20 08:04:00,62.226,62.25,62.226,62.238,12820000.0
2008-11-20 08:05:00,62.235,62.262,62.235,62.256,15450000.0
2008-11-20 08:06:00,62.266,62.266,62.24,62.241,13050000.0
2008-11-20 08:07:00,62.225,62.256,62.225,62.254,14840000.0
2008-11-20 08:08:00,62.234,62.245,62.207,62.221,23220000.0
2008-11-20 08:09:00,62.217,62.217,62.199,62.21,9960000.0
2008-11-20 08:10:00,62.192,62.22,62.192,62.214,20130000.0
2008-11-20 08:11:00,62.209,62.214,62.199,62.214,10370000.0
2008-11-20 08:12:00,62.209,62.209,62.193,62.194,15250000.0
2008-11-20 08:13:00,62.211,62.23,62.211,62.23,9200000.0
2008-11-20 08:14:00,62.251,62.26,62.203,62.203,14690000.0
2008-11-20 08:15:00,62.214,62.224,62.194,62.194,12030000.0
2008-11-20 08:16:00,62.188,62.209,62.175,62.175,18450000.0
2008-11-20 08:17:00,62.194,62.194,62.164,62.185,20360000.0
2008-11-20 08:18:00,62.195,62.195,62.161,62.172,15180000.0
2008-11-20 08:19:00,62.146,62.183,62.146,62.183,11570000.0
2008-11-20 08:20:00,62.178,62.18,62.163,62.18,7560000.0
2008-11-20 08:21:00,62.203,62.203,62.186,62.186,17130000.0
2008-11-20 08:22:00,62.163,62.174,62.158,62.174,17130000.0
2008-11-20 08:23:00,62.178,62.178,62.117,62.117,15670000.0
2008-11-20 08:24:00,62.132,62.132,62.101,62.124,16050000.0
2008-11-20 08:25:00,62.137,62.147,62.116,62.121,16900000.0
2008-11-20 08:26:00,62.122,62.122,62.098,62.121,15660000.0
2008-11-20 08:27:00,62.125,62.142,62.115,62.142,15810000.0
2008-11-20 08:28:00,62.148,62.161,62.126,62.161,18100000.0
2008-11-20 08:29:00,62.139,62.147,62.108,62.108,9490000.0
2008-11-20 08:30:00,62.136,62.141,62.118,62.141,13560000.0
2008-11-20 08:31:00,62.132,62.15,62.119,62.15,11580000.0
2008-11-20 08:32:00,62.131,62.157,62.129,62.157,8070000.0
2008-11-20 08:33:00,62.181,62.181,62.124,62.124,13230000.0
2008-11-20 08:34:00,62.132,62.145,62.125,62.136,13760000.0
2008-11-20 08:35:00,62.163,62.173,62.157,62.173,12260000.0
2008-11-20 08:36:00,62.174,62.209,62.174,62.209,10140000.0
2008-11-20 08:37:00,62.211,62.213,62.19,62.198,14270000.0
2008-11-20 08:38:00,62.234,62.252,62.218,62.252,17710000.0
2008-11-20 08:39:00,62.262,62.262,62.22,62.227,7520000.0
2008-11-20 08:40:00,62.213,62.238,62.213,62.221,15780000.0
2008-11-20 08:41:00,62.231,62.25,62.217,62.236,12070000.0
2008-11-20 08:42:00,62.231,62.254,62.22,62.24,15970000.0
2008-11-20 08:43:00,62.211,62.215,62.183,62.206,15820000.0
2008-11-20 08:44:00,62.204,62.225,62.198,62.221,12810000.0
2008-11-20 08:45:00,62.259,62.259,62.198,62.198,15020000.0
2008-11-20 08:46:00,62.194,62.222,62.194,62.205,10340000.0
2008-11-20 08:47:00,62.205,62.228,62.205,62.219,12810000.0
2008-11-20 08:48:00,62.227,62.234,62.205,62.227,18450000.0
2008-11-20 08:49:00,62.225,62.245,62.215,62.245,10520000.0
2008-11-20 08:50:00,62.264,62.278,62.251,62.264,14490000.0
2008-11-20 08:51:00,62.286,62.286,62.242,62.253,7560000.0
2008-11-20 08:52:00,62.28,62.282,62.244,62.244,20180000.0
2008-11-20 08:53:00,62.262,62.279,62.258,62.271,12060000.0
2008-11-20 08:54:00,62.28,62.3,62.276,62.3,11500000.0
2008-11-20 08:55:00,62.281,62.281,62.218,62.218,15080000.0
2008-11-20 08:56:00,62.209,62.209,62.167,62.196,22050000.0
2008-11-20 08:57:00,62.182,62.202,62.172,62.202,15170000.0
2008-11-20 08:58:00,62.177,62.218,62.177,62.218,11650000.0
2008-11-20 08:59:00,62.214,62.214,62.186,62.187,9990000.0
2008-11-20 09:00:00,62.172,62.2,62.169,62.181,13940000.0
2008-11-20 09:01:00,62.196,62.201,62.166,62.178,20710000.0
2008-11-20 09:02:00,62.178,62.204,62.178,62.204,12020000.0
2008-11-20 09:03:00,62.209,62.209,62.177,62.177,20850000.0
2008-11-20 09:04:00,62.207,62.211,62.183,62.197,15490000.0
2008-11-20 09:05:00,62.177,62.188,62.16,62.161,12450000.0
2008-11-20 09:06:00,62.185,62.188,62.157,62.157,14700000.0
2008-11-20 09:07:00,62.167,62.183,62.155,62.155,12400000.0
2008-11-20 09:08:00,62.179,62.179,62.154,62.172,16230000.0
2008-11-20 09:09:00,62.219,62.219,62.151,62.151,18270000.0
2008-11-20 09:10:00,62.173,62.175,62.151,62.171,14270000.0
2008-11-20 09:11:00,62.151,62.151,62.111,62.116,12610000.0
2008-11-20 09:12:00,62.145,62.148,62.11,62.142,19150000.0
2008-11-20 09:13:00,62.138,62.162,62.13,62.136,16000000.0
2008-11-20 09:14:00,62.115,62.156,62.111,62.132,17130000.0
2008-11-20 09:15:00,62.154,62.165,62.138,62.162,13790000.0
2008-11-20 09:16:00,62.169,62.172,62.153,62.156,16430000.0
2008-11-20 09:17:00,62.155,62.19,62.15,62.19,12630000.0
2008-11-20 09:18:00,62.164,62.181,62.164,62.171,13530000.0
2008-11-20 09:19:00,62.194,62.204,62.168,62.173,17920000.0
2008-11-20 09:20:00,62.2,62.212,62.177,62.212,17880000.0
2008-11-20 09:21:00,62.22,62.22,62.203,62.208,13580000.0
2008-11-20 09:22:00,62.228,62.228,62.199,62.208,12060000.0
2008-11-20 09:23:00,62.226,62.248,62.219,62.238,12820000.0
2008-11-20 09:24:00,62.251,62.251,62.208,62.212,16870000.0
2008-11-20 09:25:00,62.224,62.234,62.214,62.221,9960000.0
2008-11-20 09:26:00,62.212,62.243,62.207,62.243,8640000.0
2008-11-20 09:27:00,62.239,62.239,62.21,62.216,10530000.0
2008-11-20 09:28:00,62.226,62.233,62.209,62.233,15450000.0
2008-11-20 09:29:00,62.229,62.245,62.221,62.227,14640000.0
2008-11-20 09:30:00,62.272,62.276,62.248,62.248,15660000.0
2008-11-20 09:31:00,62.271,62.271,62.211,62.224,12780000.0
2008-11-20 09:32:00,62.24,62.261,62.231,62.261,13050000.0
2008-11-20 09:33:00,62.229,62.247,62.221,62.221,9630000.0
2008-11-20 09:34:00,62.232,62.238,62.224,62.224,7700000.0
2008-11-20 09:35:00,62.23,62.238,62.214,62.22,17550000.0
2008-11-20 09:36:00,62.244,62.259,62.232,62.242,14110000.0
2008-11-20 09:37:00,62.238,62.266,62.235,62.235,16980000.0
2008-11-20 09:38:00,62.252,62.275,62.244,62.275,14440000.0
2008-11-20 09:39:00,62.272,62.272,62.238,62.246,21220000.0
2008-11-20 09:40:00,62.241,62.254,62.241,62.253,16900000.0
2008-11-20 09:41:00,62.254,62.261,62.25,62.25,7180000.0
2008-11-20 09:42:00,62.245,62.25,62.226,62.226,16240000.0
2008-11-20 09:43:00,62.215,62.215,62.192,62.205,14280000.0
2008-11-20 09:44:00,62.198,62.198,62.157,62.157,9960000.0
2008-11-20 09:45:00,62.195,62.195,62.154,62.156,11680000.0
2008-11-20 09:46:00,62.152,62.169,62.152,62.168,12430000.0
2008-11-20 09:47:00,62.164,62.164,62.14,62.155,14310000.0
2008-11-20 09:48:00,62.169,62.188,62.134,62.188,13720000.0
2008-11-20 09:49:00,62.191,62.196,62.179,62.194,13420000.0
2008-11-20 09:50:00,62.206,62.258,62.203,62.258,16240000.0
2008-11-20 09:51:00,62.262,62.262,62.206,62.211,14700000.0
2008-11-20 09:52:00,62.191,62.208,62.182,62.19,18630000.0
2008-11-20 09:53:00,62.189,62.228,62.189,62.195,11280000.0
2008-11-20 09:54:00,62.193,62.229,62.193,62.229,18490000.0
2008-11-20 09:55:00,62.198,62.237,62.172,62.237,18260000.0
2008-11-20 09:56:00,62.224,62.225,62.192,62.199,19990000.0
2008-11-20 09:57:00,62.211,62.227,62.194,62.203,16420000.0
2008-11-20 09:58:00,62.216,62.218,62.175,62.179,19280000.0
2008-11-20 09:59:00,62.169,62.178,62.153,62.166,13410000.0
2008-11-20 10:00:00,62.161,62.185,62.147,62.179,13380000.0
2008-11-20 10:01:00,62.171,62.184,62.135,62.139,17130000.0
2008-11-20 10:02:00,62.138,62.148,62.127,62.134,13900000.0
2008-11-20 10:03:00,62.18,62.18,62.136,62.156,19750000.0
2008-11-20 10:04:00,62.141,62.141,62.076,62.081,13720000.0
2008-11-20 10:05:00,62.087,62.13,62.07,62.13,19910000.0
2008-11-20 10:06:00,62.165,62.17,62.141,62.146,12070000.0
2008-11-20 10:07:00,62.156,62.21,62.155,62.189,11300000.0
2008-11-20 10:08:00,62.174,62.182,62.156,62.164,19900000.0
2008-11-20 10:09:00,62.212,62.212,62.18,62.187,24860000.0
2008-11-20 10:10:00,62.194,62.202,62.175,62.189,19350000.0
2008-11-20 10:11:00,62.197,62.242,62.196,62.242,9770000.0
2008-11-20 10:12:00,62.253,62.253,62.225,62.234,7550000.0
2008-11-20 10:13:00,62.237,62.249,62.226,62.23,12860000.0
2008-11-20 10:14:00,62.251,62.271,62.238,62.25,14140000.0
2008-11-20 10:15:00,62.249,62.249,62.23,62.246,10560000.0
2008-11-20 10:16:00,62.232,62.243,62.209,62.209,21450000.0
2008-11-20 10:17:00,62.206,62.238,62.205,62.221,13180000.0
2008-11-20 10:18:00,62.221,62.235,62.193,62.196,11870000.0
2008-11-20 10:19:00,62.216,62.216,62.189,62.198,8870000.0
2008-11-20 10:20:00,62.216,62.223,62.207,62.212,20930000.0
2008-11-20 10:21:00,62.242,62.242,62.214,62.225,14180000.0
2008-11-20 10:22:00,62.226,62.255,62.226,62.247,16190000.0
2008-11-20 10:23:00,62.234,62.243,62.222,62.243,13190000.0
2008-11-20 10:24:00,62.263,62.263,62.227,62.23,17600000.0
2008-11-20 10:25:00,62.212,62.248,62.209,62.248,15990000.0
2008-11-20 10:26:00,62.246,62.274,62.246,62.248,18600000.0
2008-11-20 10:27:00,62.268,62.321,62.268,62.288,13600000.0
2008-11-20 10:28:00,62.295,62.299,62.257,62.273,13150000.0
2008-11-20 10:29:00,62.264,62.297,62.263,62.297,13560000.0
2008-11-20 10:30:00,62.314,62.314,62.294,62.294,10180000.0
2008-11-20 10:31:00,62.278,62.293,62.272,62.272,18970000.0
2008-11-20 10:32:00,62.302,62.302,62.274,62.292,18070000.0
2008-11-20 10:33:00,62.298,62.298,62.268,62.281,20510000.0
2008-11-20 10:34:00,62.283,62.283,62.244,62.265,12630000.0
2008-11-20 10:35:00,62.234,62.249,62.207,62.249,17920000.0
2008-11-20 10:36:00,62.267,62.267,62.24,62.245,7700000.0
2008-11-20 10:37:00,62.22,62.224,62.204,62.224,9810000.0
2008-11-20 10:38:00,62.212,62.236,62.205,62.236,18420000.0
2008-11-20 10:39:00,62.232,62.235,62.221,62.235,9240000.0
2008-11-20 10:40:00,62.23,62.23,62.212,62.225,11310000.0
2008-11-20 10:41:00,62.222,62.247,62.222,62.229,16180000.0
2008-11-20 10:42:00,62.238,62.238,62.201,62.205,8870000.0
2008-11-20 10:43:00,62.225,62.232,62.209,62.224,15010000.0
2008-11-20 10:44:00,62.214,62.256,62.198,62.253,19390000.0
2008-11-20 10:45:00,62.278,62.286,62.257,62.276,19210000.0
2008-11-20 10:46:00,62.274,62.296,62.274,62.289,18650000.0
2008-11-20 10:47:00,62.304,62.307,62.292,62.301,19960000.0
2008-11-20 10:48:00,62.322,62.322,62.292,62.292,16710000.0
2008-11-20 10:49:00,62.31,62.32,62.299,62.316,14650000.0
2008-11-20 10:50:00,62.318,62.339,62.318,62.33,14280000.0
2008-11-20 10:51:00,62.337,62.34,62.316,62.316,16230000.0
2008-11-20 10:52:00,62.316,62.33,62.316,62.318,8490000.0
2008-11-20 10:53:00,62.301,62.308,62.292,62.299,12620000.0
2008-11-20 10:54:00,62.317,62.317,62.288,62.297,13010000.0
2008-11-20 10:55:00,62.313,62.315,62.285,62.286,12970000.0
2008-11-20 10:56:00,62.299,62.304,62.279,62.287,14690000.0
2008-11-20 10:57:00,62.317,62.317,62.27,62.275,14730000.0
2008-11-20 10:58:00,62.269,62.3,62.258,62.3,15470000.0
2008-11-20 10:59:00,62.29,62.307,62.29,62.299,10140000.0
2008-11-20 11:00:00,62.324,62.329,62.303,62.328,13200000.0
2008-11-20 11:01:00,62.324,62.324,62.304,62.309,24500000.0
2008-11-20 11:02:00,62.308,62.339,62.302,62.336,15970000.0
2008-11-20 11:03:00,62.358,62.358,62.305,62.305,20780000.0
2008-11-20 11:04:00,62.296,62.326,62.292,62.311,16560000.0
2008-11-20 11:05:00,62.289,62.303,62.276,62.303,8830000.0
2008-11-20 11:06:00,62.295,62.3,62.255,62.257,14690000.0
2008-11-20 11:07:00,62.256,62.292,62.256,62.292,11120000.0
2008-11-20 11:08:00,62.274,62.297,62.273,62.295,14310000.0
2008-11-20 11:09:00,62.299,62.299,62.27,62.277,11070000.0
2008-11-20 11:10:00,62.287,62.292,62.276,62.289,18630000.0
2008-11-20 11:11:00,62.28,62.307,62.28,62.307,10710000.0
2008-11-20 11:12:00,62.3,62.3,62.286,62.29,8270000.0
2008-11-20 11:13:00,62.273,62.284,62.273,62.274,11650000.0
2008-11-20 11:14:00,62.262,62.271,62.255,62.27,12480000.0
2008-11-20 11:15:00,62.289,62.289,62.251,62.28,17770000.0
2008-11-20 11:16:00,62.261,62.268,62.255,62.256,18050000.0
2008-11-20 11:17:00,62.246,62.266,62.245,62.266,14660000.0
2008-11-20 11:18:00,62.266,62.273,62.247,62.247,8270000.0
2008-11-20 11:19:00,62.252,62.258,62.243,62.256,13970000.0
2008-11-20 11:20:00,62.27,62.27,62.245,62.253,21540000.0
2008-11-20 11:21:00,62.281,62.284,62.258,62.284,13900000.0
2008-11-20 11:22:00,62.275,62.291,62.266,62.286,18780000.0
2008-11-20 11:23:00,62.256,62.316,62.249,62.298,14730000.0
2008-11-20 11:24:00,62.319,62.334,62.305,62.315,13950000.0
2008-11-20 11:25:00,62.314,62.314,62.261,62.285,19340000.0
2008-11-20 11:26:00,62.295,62.329,62.295,62.324,10700000.0
2008-11-20 11:27:00,62.306,62.336,62.303,62.335,10410000.0
2008-11-20 11:28:00,62.311,62.324,62.297,62.32,13050000.0
2008-11-20 11:29:00,62.309,62.332,62.309,62.329,7940000.0
2008-11-20 11:30:00,62.326,62.367,62.323,62.361,14320000.0
2008-11-20 11:31:00,62.368,62.387,62.36,62.387,9010000.0
2008-11-20 11:32:00,62.401,62.401,62.375,62.376,11690000.0
2008-11-20 11:33:00,62.378,62.392,62.367,62.392,9060000.0
2008-11-20 11:34:00,62.371,62.379,62.353,62.353,11270000.0
2008-11-20 11:35:00,62.357,62.371,62.337,62.371,12200000.0
2008-11-20 11:36:00,62.393,62.394,62.355,62.375,21530000.0
2008-11-20 11:37:00,62.346,62.366,62.343,62.352,17280000.0
2008-11-20 11:38:00,62.36,62.406,62.36,62.401,7940000.0
2008-11-20 11:39:00,62.389,62.389,62.344,62.344,10140000.0
2008-11-20 11:40:00,62.36,62.367,62.349,62.364,20400000.0
2008-11-20 11:41:00,62.36,62.36,62.327,62.33,10910000.0
2008-11-20 11:42:00,62.342,62.345,62.317,62.317,15290000.0
2008-11-20 11:43:00,62.327,62.352,62.326,62.346,17740000.0
2008-11-20 11:44:00,62.34,62.364,62.34,62.351,22730000.0
2008-11-20 11:45:00,62.357,62.357,62.333,62.348,13180000.0
2008-11-20 11:46:00,62.334,62.341,62.323,62.323,15400000.0
2008-11-20 11:47:00,62.336,62.348,62.326,62.328,19250000.0
2008-11-20 11:48:00,62.34,62.342,62.316,62.342,15250000.0
2008-11-20 11:49:00,62.331,62.331,62.306,62.324,16610000.0
2008-11-20 11:50:00,62.316,62.36,62.313,62.36,13940000.0
2008-11-20 11:51:00,62.356,62.356,62.332,62.34,15450000.0
2008-11-20 11:52:00,62.315,62.328,62.307,62.328,8860000.0
2008-11-20 11:53:00,62.335,62.364,62.335,62.362,8830000.0
2008-11-20 11:54:00,62.369,62.376,62.358,62.37,12210000.0
2008-11-20 11:55:00,62.354,62.376,62.354,62.359,19730000.0
2008-11-20 11:56:00,62.362,62.362,62.328,62.328,9210000.0
2008-11-20 11:57:00,62.353,62.363,62.327,62.335,17140000.0
2008-11-20 11:58:00,62.356,62.383,62.352,62.371,21870000.0
2008-11-20 11:59:00,62.382,62.392,62.371,62.379,14500000.0
2008-11-20 12:00:00,62.378,62.39,62.368,62.368,9990000.0
2008-11-20 12:01:00,62.383,62.386,62.369,62.374,19590000.0
2008-11-20 12:02:00,62.386,62.386,62.357,62.368,21120000.0
2008-11-20 12:03:00,62.393,62.393,62.364,62.364,12990000.0
2008-11-20 12:04:00,62.367,62.383,62.367,62.383,15850000.0
2008-11-20 12:05:00,62.381,62.381,62.347,62.371,15610000.0
2008-11-20 12:06:00,62.385,62.385,62.356,62.357,8870000.0
2008-11-20 12:07:00,62.352,62.355,62.343,62.35,10510000.0
2008-11-20 12:08:00,62.354,62.375,62.354,62.375,9590000.0
2008-11-20 12:09:00,62.387,62.387,62.38,62.38,10140000.0
2008-11-20 12:10:00,62.38,62.382,62.363,62.382,12960000.0
2008-11-20 12:11:00,62.377,62.381,62.362,62.362,15860000.0
2008-11-20 12:12:00,62.382,62.382,62.369,62.381,8830000.0
2008-11-20 12:13:00,62.355,62.368,62.346,62.346,15440000.0
2008-11-20 12:14:00,62.34,62.379,62.34,62.361,16050000.0
2008-11-20 12:15:00,62.378,62.38,62.363,62.38,10370000.0
2008-11-20 12:16:00,62.38,62.381,62.341,62.341,16770000.0
2008-11-20 12:17:00,62.331,62.362,62.324,62.324,20850000.0
2008-11-20 12:18:00,62.336,62.35,62.32,62.35,9060000.0
2008-11-20 12:19:00,62.32,62.337,62.306,62.306,12720000.0
2008-11-20 12:20:00,62.321,62.367,62.31,62.367,20320000.0
2008-11-20 12:21:00,62.345,62.388,62.345,62.388,10190000.0
2008-11-20 12:22:00,62.347,62.367,62.338,62.362,17650000.0
2008-11-20 12:23:00,62.341,62.352,62.337,62.35,14130000.0
2008-11-20 12:24:00,62.345,62.345,62.312,62.316,10790000.0
2008-11-20 12:25:00,62.339,62.339,62.289,62.317,16570000.0
2008-11-20 12:26:00,62.293,62.303,62.277,62.277,10700000.0
2008-11-20 12:27:00,62.299,62.31,62.286,62.31,15340000.0
2008-11-20 12:28:00,62.3,62.322,62.3,62.319,13230000.0
2008-11-20 12:29:00,62.336,62.349,62.325,62.341,14840000.0
2008-11-20 12:30:00,62.336,62.365,62.336,62.342,16750000.0
2008-11-20 12:31:00,62.341,62.345,62.309,62.311,19570000.0
2008-11-20 12:32:00,62.311,62.321,62.293,62.308,16010000.0
2008-11-20 12:33:00,62.339,62.339,62.315,62.321,17470000.0
2008-11-20 12:34:00,62.309,62.332,62.309,62.316,14120000.0
2008-11-20 12:35:00,62.305,62.327,62.304,62.327,7570000.0
2008-11-20 12:36:00,62.325,62.331,62.3,62.331,18860000.0
2008-11-20 12:37:00,62.319,62.347,62.319,62.333,16760000.0
2008-11-20 12:38:00,62.338,62.357,62.338,62.349,11080000.0
2008-11-20 12:39:00,62.353,62.353,62.322,62.329,9770000.0
2008-11-20 12:40:00,62.319,62.323,62.315,62.32,11870000.0
2008-11-20 12:41:00,62.327,62.334,62.324,62.334,9200000.0
2008-11-20 12:42:00,62.348,62.353,62.318,62.353,18270000.0
2008-11-20 12:43:00,62.333,62.353,62.327,62.348,15070000.0
2008-11-20 12:44:00,62.331,62.34,62.31,62.31,18260000.0
2008-11-20 12:45:00,62.304,62.331,62.299,62.31,23890000.0
2008-11-20 12:46:00,62.325,62.325,62.303,62.311,18920000.0
2008-11-20 12:47:00,62.318,62.318,62.315,62.318,3950000.0
2008-11-20 12:48:00,62.328,62.328,62.294,62.295,7970000.0
2008-11-20 12:49:00,62.287,62.294,62.287,62.294,23610000.0
2008-11-20 12:50:00,62.285,62.32,62.285,62.298,18220000.0
2008-11-20 12:51:00,62.33,62.33,62.301,62.317,14890000.0
2008-11-20 12:52:00,62.299,62.347,62.299,62.313,18220000.0
2008-11-20 12:53:00,62.305,62.317,62.305,62.314,11460000.0
2008-11-20 12:54:00,62.339,62.348,62.291,62.311,17100000.0
2008-11-20 12:55:00,62.325,62.365,62.318,62.365,16200000.0
2008-11-20 12:56:00,62.342,62.365,62.342,62.346,20170000.0
2008-11-20 12:57:00,62.357,62.357,62.303,62.311,14280000.0
2008-11-20 12:58:00,62.322,62.342,62.318,62.323,16540000.0
2008-11-20 12:59:00,62.316,62.325,62.301,62.303,14840000.0
2008-11-20 13:00:00,62.338,62.338,62.319,62.327,13710000.0
2008-11-20 13:01:00,62.327,62.343,62.312,62.343,20320000.0
2008-11-20 13:02:00,62.344,62.344,62.313,62.317,15980000.0
2008-11-20 13:03:00,62.353,62.356,62.325,62.35,13340000.0
2008-11-20 13:04:00,62.342,62.365,62.342,62.355,14090000.0
2008-11-20 13:05:00,62.359,62.378,62.354,62.354,11080000.0
2008-11-20 13:06:00,62.379,62.379,62.363,62.368,10930000.0
2008-11-20 13:07:00,62.372,62.382,62.368,62.382,11870000.0
2008-11-20 13:08:00,62.382,62.382,62.342,62.344,21070000.0
2008-11-20 13:09:00,62.389,62.393,62.359,62.36,11640000.0
2008-11-20 13:10:00,62.364,62.372,62.343,62.363,13180000.0
2008-11-20 13:11:00,62.358,62.37,62.353,62.367,15780000.0
2008-11-20 13:12:00,62.37,62.37,62.351,62.357,12950000.0
2008-11-20 13:13:00,62.359,62.359,62.346,62.347,9770000.0
2008-11-20 13:14:00,62.354,62.379,62.349,62.379,11170000.0
2008-11-20 13:15:00,62.381,62.381,62.357,62.37,12200000.0
2008-11-20 13:16:00,62.354,62.376,62.354,62.374,14730000.0
2008-11-20 13:17:00,62.358,62.373,62.358,62.363,9250000.0
2008-11-20 13:18:00,62.388,62.389,62.37,62.372,17700000.0
2008-11-20 13:19:00,62.361,62.391,62.361,62.38,19750000.0
2008-11-20 13:20:00,62.352,62.359,62.344,62.359,18120000.0
2008-11-20 13:21:00,62.359,62.359,62.331,62.346,14090000.0
2008-11-20 13:22:00,62.337,62.371,62.336,62.358,16620000.0
2008-11-20 13:23:00,62.344,62.359,62.344,62.358,16180000.0
2008-11-20 13:24:00,62.377,62.377,62.36,62.36,15440000.0
2008-11-20 13:25:00,62.375,62.375,62.352,62.359,13240000.0
2008-11-20 13:26:00,62.339,62.36,62.339,62.348,18320000.0
2008-11-20 13:27:00,62.358,62.358,62.331,62.345,12620000.0
2008-11-20 13:28:00,62.348,62.353,62.325,62.325,14090000.0
2008-11-20 13:29:00,62.332,62.353,62.332,62.353,18820000.0
2008-11-20 13:30:00,62.342,62.342,62.318,62.324,13950000.0
2008-11-20 13:31:00,62.346,62.346,62.317,62.322,22540000.0
2008-11-20 13:32:00,62.317,62.33,62.309,62.33,14500000.0
2008-11-20 13:33:00,62.342,62.342,62.297,62.297,9250000.0
2008-11-20 13:34:00,62.309,62.324,62.309,62.311,11080000.0
2008-11-20 13:35:00,62.316,62.317,62.309,62.309,14730000.0
2008-11-20 13:36:00,62.338,62.338,62.304,62.319,12210000.0
2008-11-20 13:37:00,62.316,62.328,62.316,62.328,5110000.0
2008-11-20 13:38:00,62.325,62.335,62.315,62.315,11380000.0
2008-11-20 13:39:00,62.346,62.346,62.319,62.326,11840000.0
2008-11-20 13:40:00,62.342,62.353,62.326,62.326,19850000.0
2008-11-20 13:41:00,62.347,62.353,62.334,62.334,12960000.0
2008-11-20 13:42:00,62.363,62.368,62.346,62.354,14470000.0
2008-11-20 13:43:00,62.346,62.363,62.344,62.36,15450000.0
2008-11-20 13:44:00,62.352,62.373,62.352,62.366,14690000.0
2008-11-20 13:45:00,62.39,62.39,62.371,62.375,8680000.0
2008-11-20 13:46:00,62.392,62.399,62.387,62.398,13530000.0
2008-11-20 13:47:00,62.375,62.395,62.375,62.384,11890000.0
2008-11-20 13:48:00,62.405,62.405,62.381,62.382,8120000.0
2008-11-20 13:49:00,62.384,62.399,62.375,62.398,11460000.0
2008-11-20 13:50:00,62.395,62.417,62.379,62.417,16910000.0
2008-11-20 13:51:00,62.436,62.439,62.404,62.404,17860000.0
2008-11-20 13:52:00,62.415,62.429,62.415,62.428,8870000.0
2008-11-20 13:53:00,62.416,62.427,62.416,62.417,11280000.0
2008-11-20 13:54:00,62.452,62.452,62.416,62.434,13610000.0
2008-11-20 13:55:00,62.421,62.442,62.421,62.442,8500000.0
2008-11-20 13:56:00,62.428,62.459,62.428,62.459,12280000.0
2008-11-20 13:57:00,62.46,62.46,62.437,62.456,12060000.0
2008-11-20 13:58:00,62.48,62.482,62.459,62.461,14540000.0
2008-11-20 13:59:00,62.484,62.515,62.484,62.513,15430000.0
2008-11-20 14:00:00,62.483,62.52,62.479,62.504,15210000.0
2008-11-20 14:01:00,62.506,62.548,62.503,62.52,19800000.0
2008-11-20 14:02:00,62.537,62.596,62.537,62.583,16950000.0
2008-11-20 14:03:00,62.592,62.639,62.568,62.639,20310000.0
2008-11-20 14:04:00,62.618,62.628,62.557,62.558,13390000.0
2008-11-20 14:05:00,62.561,62.572,62.533,62.537,15250000.0
2008-11-20 14:06:00,62.529,62.53,62.461,62.48,14140000.0
2008-11-20 14:07:00,62.5,62.512,62.483,62.505,15300000.0
2008-11-20 14:08:00,62.504,62.511,62.485,62.496,13910000.0
2008-11-20 14:09:00,62.491,62.52,62.491,62.507,9240000.0
2008-11-20 14:10:00,62.496,62.518,62.496,62.518,13190000.0
2008-11-20 14:11:00,62.535,62.541,62.516,62.533,14130000.0
2008-11-20 14:12:00,62.496,62.591,62.496,62.59,13530000.0
2008-11-20 14:13:00,62.62,62.647,62.602,62.602,14500000.0
2008-11-20 14:14:00,62.586,62.606,62.568,62.568,13930000.0
2008-11-20 14:15:00,62.592,62.599,62.546,62.56,14870000.0
2008-11-20 14:16:00,62.592,62.613,62.576,62.595,20330000.0
2008-11-20 14:17:00,62.623,62.629,62.593,62.596,18300000.0
2008-11-20 14:18:00,62.602,62.605,62.582,62.582,16190000.0
2008-11-20 14:19:00,62.572,62.582,62.561,62.573,14460000.0
2008-11-20 14:20:00,62.562,62.571,62.562,62.569,16570000.0
2008-11-20 14:21:00,62.581,62.589,62.57,62.574,21870000.0
2008-11-20 14:22:00,62.567,62.567,62.544,62.55,7150000.0
2008-11-20 14:23:00,62.555,62.571,62.555,62.555,9430000.0
2008-11-20 14:24:00,62.59,62.592,62.568,62.571,19940000.0
2008-11-20 14:25:00,62.575,62.597,62.575,62.58,16800000.0
2008-11-20 14:26:00,62.596,62.603,62.57,62.57,23410000.0
2008-11-20 14:27:00,62.598,62.612,62.585,62.607,14970000.0
2008-11-20 14:28:00,62.585,62.603,62.585,62.598,15670000.0
2008-11-20 14:29:00,62.607,62.61,62.583,62.583,12450000.0
2008-11-20 14:30:00,62.577,62.597,62.55,62.559,11080000.0
2008-11-20 14:31:00,62.582,62.584,62.539,62.539,13220000.0
2008-11-20 14:32:00,62.554,62.554,62.527,62.536,13220000.0
2008-11-20 14:33:00,62.558,62.569,62.543,62.569,15390000.0
2008-11-20 14:34:00,62.544,62.558,62.54,62.558,16560000.0
2008-11-20 14:35:00,62.561,62.573,62.539,62.573,11680000.0
2008-11-20 14:36:00,62.58,62.58,62.532,62.536,7180000.0
2008-11-20 14:37:00,62.535,62.539,62.518,62.534,12910000.0
2008-11-20 14:38:00,62.518,62.521,62.461,62.461,14880000.0
2008-11-20 14:39:00,62.47,62.482,62.408,62.408,17730000.0
2008-11-20 14:40:00,62.415,62.429,62.397,62.397,9210000.0
2008-11-20 14:41:00,62.407,62.427,62.396,62.396,9620000.0
2008-11-20 14:42:00,62.393,62.401,62.372,62.38,19480000.0
2008-11-20 14:43:00,62.401,62.424,62.401,62.424,10860000.0
2008-11-20 14:44:00,62.451,62.46,62.442,62.46,8310000.0
2008-11-20 14:45:00,62.471,62.483,62.452,62.456,19060000.0
2008-11-20 14:46:00,62.478,62.5,62.471,62.5,12140000.0
2008-11-20 14:47:00,62.476,62.508,62.469,62.469,19580000.0
2008-11-20 14:48:00,62.49,62.49,62.419,62.42,15590000.0
2008-11-20 14:49:00,62.425,62.456,62.423,62.455,19670000.0
2008-11-20 14:50:00,62.44,62.471,62.44,62.454,11500000.0
2008-11-20 14:51:00,62.464,62.464,62.432,62.432,10900000.0
2008-11-20 14:52:00,62.451,62.459,62.441,62.459,11120000.0
2008-11-20 14:53:00,62.454,62.463,62.444,62.456,13740000.0
2008-11-20 14:54:00,62.45,62.48,62.443,62.454,21330000.0
2008-11-20 14:55:00,62.443,62.468,62.443,62.449,15520000.0
2008-11-20 14:56:00,62.452,62.456,62.441,62.447,12020000.0
2008-11-20 14:57:00,62.464,62.487,62.456,62.456,15060000.0
2008-11-20 14:58:00,62.463,62.489,62.458,62.489,11080000.0
2008-11-20 14:59:00,62.501,62.514,62.474,62.474,77470000.0
2008-11-20 15:00:00,62.488,62.488,62.441,62.464,73510000.0
2008-11-20 15:01:00,62.464,62.471,62.447,62.447,10140000.0
2008-11-20 15:02:00,62.447,62.458,62.427,62.458,110940000.0
2008-11-20 15:03:00,62.463,62.463,62.418,62.418,119260000.0
2008-11-20 15:04:00,62.436,62.439,62.42,62.429,110030000.0
2008-11-20 15:05:00,62.425,62.456,62.425,62.451,93150000.0
2008-11-20 15:06:00,62.461,62.461,62.429,62.444,31220000.0
2008-11-20 15:07:00,62.465,62.468,62.463,62.465,29700000.0
2008-11-20 15:08:00,62.465,62.473,62.449,62.473,17890000.0
2008-11-20 15:09:00,62.49,62.49,62.449,62.467,110910000.0
2008-11-20 15:10:00,62.451,62.479,62.451,62.472,16930000.0
2008-11-20 15:11:00,62.46,62.488,62.452,62.48,96970000.0
2008-11-20 15:12:00,62.492,62.504,62.457,62.466,14840000.0
2008-11-20 15:13:00,62.449,62.469,62.428,62.436,94710000.0
2008-11-20 15:14:00,62.461,62.476,62.45,62.454,11650000.0
2008-11-20 15:15:00,62.455,62.471,62.444,62.456,91590000.0
2008-11-20 15:16:00,62.472,62.486,62.468,62.477,13240000.0
2008-11-20 15:17:00,62.465,62.489,62.465,62.489,83890000.0
2008-11-20 15:18:00,62.494,62.494,62.474,62.493,120080000.0
2008-11-20 15:19:00,62.473,62.5,62.469,62.5,59540000.0
2008-11-20 15:20:00,62.511,62.522,62.49,62.494,10370000.0
2008-11-20 15:21:00,62.52,62.52,62.472,62.504,91180000.0
2008-11-20 15:22:00,62.513,62.52,62.491,62.502,16630000.0
2008-11-20 15:23:00,62.478,62.482,62.465,62.465,9580000.0
2008-11-20 15:24:00,62.458,62.459,62.433,62.433,97540000.0
2008-11-20 15:25:00,62.437,62.45,62.432,62.449,49070000.0
2008-11-20 15:26:00,62.439,62.439,62.397,62.401,66620000.0
2008-11-20 15:27:00,62.431,62.432,62.405,62.412,21590000.0
2008-11-20 15:28:00,62.42,62.452,62.415,62.452,63050000.0
2008-11-20 15:29:00,62.432,62.432,62.412,62.425,93290000.0
2008-11-20 15:30:00,62.422,62.422,62.271,62.314,57830000.0
2008-11-20 15:31:00,62.317,62.329,62.288,62.289,12670000.0
2008-11-20 15:32:00,62.313,62.33,62.299,62.299,10140000.0
2008-11-20 15:33:00,62.329,62.362,62.307,62.362,87330000.0
2008-11-20 15:34:00,62.335,62.352,62.31,62.315,71220000.0
2008-11-20 15:35:00,62.3,62.316,62.291,62.291,51140000.0
2008-11-20 15:36:00,62.307,62.33,62.301,62.304,21220000.0
2008-11-20 15:37:00,62.303,62.342,62.301,62.305,15050000.0
2008-11-20 15:38:00,62.343,62.389,62.312,62.384,119640000.0
2008-11-20 15:39:00,62.351,62.381,62.343,62.379,12030000.0
2008-11-20 15:40:00,62.369,62.375,62.332,62.349,108750000.0
2008-11-20 15:41:00,62.344,62.382,62.34,62.373,101780000.0
2008-11-20 15:42:00,62.361,62.361,62.321,62.324,8870000.0
2008-11-20 15:43:00,62.327,62.34,62.271,62.271,57070000.0
2008-11-20 15:44:00,62.261,62.306,62.249,62.262,99710000.0
2008-11-20 15:45:00,62.289,62.291,62.259,62.261,13190000.0
2008-11-20 15:46:00,62.255,62.297,62.253,62.286,19760000.0
2008-11-20 15:47:00,62.274,62.301,62.266,62.279,47340000.0
2008-11-20 15:48:00,62.31,62.31,62.256,62.256,82480000.0
2008-11-20 15:49:00,62.243,62.276,62.243,62.276,12390000.0
2008-11-20 15:50:00,62.255,62.281,62.239,62.248,140500000.0
2008-11-20 15:51:00,62.243,62.243,62.194,62.196,9210000.0
2008-11-20 15:52:00,62.214,62.24,62.187,62.207,89380000.0
2008-11-20 15:53:00,62.181,62.185,62.121,62.121,13750000.0
2008-11-20 15:54:00,62.133,62.133,62.092,62.127,93420000.0
2008-11-20 15:55:00,62.109,62.116,62.031,62.035,133760000.0
2008-11-20 15:56:00,62.041,62.097,62.041,62.068,81710000.0
2008-11-20 15:57:00,62.055,62.083,62.055,62.079,15410000.0
2008-11-20 15:58:00,62.11,62.132,62.086,62.109,59610000.0
2008-11-20 15:59:00,62.123,62.123,62.069,62.074,21920000.0
2008-11-20 16:00:00,62.088,62.091,62.051,62.066,189720000.0
2008-11-20 16:01:00,62.07,62.072,62.023,62.025,140440000.0
2008-11-20 16:02:00,62.062,62.067,62.039,62.051,14690000.0
2008-11-20 16:03:00,62.049,62.088,62.038,62.088,10140000.0
2008-11-20 16:04:00,62.091,62.117,62.065,62.07,97710000.0
2008-11-20 16:05:00,62.068,62.085,62.049,62.067,18100000.0
2008-11-20 16:06:00,62.068,62.081,62.043,62.043,110110000.0
2008-11-20 16:07:00,62.053,62.083,62.035,62.035,149420000.0
2008-11-20 16:08:00,62.034,62.043,62.008,62.017,22660000.0
2008-11-20 16:09:00,61.982,62.019,61.93,61.963,125260000.0
2008-11-20 16:10:00,61.931,61.931,61.853,61.853,122790000.0
2008-11-20 16:11:00,61.821,61.841,61.789,61.804,106640000.0
2008-11-20 16:12:00,61.808,61.817,61.774,61.817,59810000.0
2008-11-20 16:13:00,61.826,61.834,61.81,61.822,10330000.0
2008-11-20 16:14:00,61.841,61.843,61.821,61.821,17460000.0
2008-11-20 16:15:00,61.835,61.835,61.819,61.824,6770000.0
2008-11-20 16:16:00,61.841,61.841,61.829,61.835,10030000.0
2008-11-20 16:17:00,61.849,61.895,61.849,61.877,94050000.0
2008-11-20 16:18:00,61.851,61.882,61.851,61.877,10890000.0
2008-11-20 16:19:00,61.878,61.891,61.799,61.813,99860000.0
2008-11-20 16:20:00,61.79,61.807,61.711,61.711,99750000.0
2008-11-20 16:21:00,61.69,61.734,61.66,61.681,79580000.0
2008-11-20 16:22:00,61.721,61.733,61.68,61.719,17820000.0
2008-11-20 16:23:00,61.695,61.695,61.584,61.584,82060000.0
2008-11-20 16:24:00,61.621,61.674,61.585,61.616,101350000.0
2008-11-20 16:25:00,61.636,61.667,61.615,61.647,108240000.0
2008-11-20 16:26:00,61.671,61.686,61.655,61.668,18090000.0
2008-11-20 16:27:00,61.691,61.695,61.655,61.695,70860000.0
2008-11-20 16:28:00,61.677,61.703,61.651,61.703,33900000.0
2008-11-20 16:29:00,61.692,61.746,61.685,61.725,85990000.0
2008-11-20 16:30:00,61.748,61.77,61.72,61.72,13150000.0
2008-11-20 16:31:00,61.706,61.801,61.706,61.801,57130000.0
2008-11-20 16:32:00,61.751,61.859,61.751,61.858,103410000.0
2008-11-20 16:33:00,61.813,61.905,61.811,61.905,9400000.0
2008-11-20 16:34:00,61.865,61.942,61.865,61.916,78860000.0
2008-11-20 16:35:00,61.863,61.918,61.842,61.881,86110000.0
2008-11-20 16:36:00,61.857,61.857,61.756,61.791,71320000.0
2008-11-20 16:37:00,61.796,61.853,61.787,61.787,84560000.0
2008-11-20 16:38:00,61.787,61.844,61.78,61.822,120580000.0
2008-11-20 16:39:00,61.837,61.837,61.755,61.759,12590000.0
2008-11-20 16:40:00,61.77,61.773,61.644,61.647,14090000.0
2008-11-20 16:41:00,61.643,61.7,61.641,61.653,39010000.0
2008-11-20 16:42:00,61.705,61.705,61.638,61.675,116290000.0
2008-11-20 16:43:00,61.705,61.726,61.684,61.684,12800000.0
2008-11-20 16:44:00,61.664,61.701,61.658,61.685,15590000.0
2008-11-20 16:45:00,61.691,61.739,61.662,61.705,114390000.0
2008-11-20 16:46:00,61.713,61.821,61.708,61.807,141240000.0
2008-11-20 16:47:00,61.824,61.842,61.78,61.824,98780000.0
2008-11-20 16:48:00,61.785,61.86,61.783,61.829,97120000.0
2008-11-20 16:49:00,61.786,61.859,61.783,61.823,101920000.0
2008-11-20 16:50:00,61.846,61.871,61.836,61.871,83280000.0
2008-11-20 16:51:00,61.883,61.893,61.863,61.864,20890000.0
2008-11-20 16:52:00,61.846,61.861,61.819,61.821,95650000.0
2008-11-20 16:53:00,61.828,61.828,61.816,61.823,16600000.0
2008-11-20 16:54:00,61.825,61.845,61.789,61.802,74390000.0
2008-11-20 16:55:00,61.796,61.805,61.779,61.779,7890000.0
2008-11-20 16:56:00,61.763,61.818,61.763,61.789,82310000.0
2008-11-20 16:57:00,61.797,61.807,61.786,61.806,96890000.0
2008-11-20 16:58:00,61.814,61.821,61.788,61.813,69710000.0
2008-11-20 16:59:00,61.769,61.806,61.759,61.803,13450000.0
2008-11-20 17:00:00,61.822,61.822,61.769,61.788,7520000.0
2008-11-20 17:01:00,61.802,61.802,61.751,61.775,97470000.0
2008-11-20 17:02:00,61.782,61.813,61.752,61.813,11720000.0
2008-11-20 17:03:00,61.824,61.831,61.775,61.822,77600000.0
2008-11-20 17:04:00,61.808,61.826,61.789,61.798,63220000.0
2008-11-20 17:05:00,61.778,61.82,61.778,61.805,73110000.0
2008-11-20 17:06:00,61.808,61.82,61.802,61.807,17250000.0
2008-11-20 17:07:00,61.814,61.879,61.814,61.851,12220000.0
2008-11-20 17:08:00,61.806,61.807,61.74,61.75,98210000.0
2008-11-20 17:09:00,61.774,61.781,61.742,61.76,107170000.0
2008-11-20 17:10:00,61.743,61.746,61.691,61.693,64030000.0
2008-11-20 17:11:00,61.699,61.717,61.684,61.695,50650000.0
2008-11-20 17:12:00,61.71,61.71,61.641,61.642,17130000.0
2008-11-20 17:13:00,61.643,61.671,61.639,61.667,10700000.0
2008-11-20 17:14:00,61.671,61.726,61.662,61.671,121510000.0
2008-11-20 17:15:00,61.701,61.702,61.645,61.687,87360000.0
2008-11-20 17:16:00,61.683,61.689,61.626,61.639,80620000.0
2008-11-20 17:17:00,61.638,61.638,61.575,61.578,13340000.0
2008-11-20 17:18:00,61.607,61.613,61.587,61.59,13050000.0
2008-11-20 17:19:00,61.557,61.567,61.527,61.552,17130000.0
2008-11-20 17:20:00,61.573,61.639,61.565,61.591,61380000.0
2008-11-20 17:21:00,61.614,61.682,61.61,61.673,17960000.0
2008-11-20 17:22:00,61.698,61.71,61.669,61.673,58540000.0
2008-11-20 17:23:00,61.682,61.694,61.648,61.648,13560000.0
2008-11-20 17:24:00,61.676,61.694,61.639,61.667,65590000.0
2008-11-20 17:25:00,61.69,61.69,61.613,61.637,13710000.0
2008-11-20 17:26:00,61.621,61.623,61.577,61.623,94280000.0
2008-11-20 17:27:00,61.62,61.663,61.598,61.642,74850000.0
2008-11-20 17:28:00,61.637,61.669,61.621,61.631,68790000.0
2008-11-20 17:29:00,61.645,61.699,61.644,61.665,100970000.0
2008-11-20 17:30:00,61.689,61.705,61.674,61.682,18860000.0
2008-11-20 17:31:00,61.7,61.749,61.7,61.747,12820000.0
2008-11-20 17:32:00,61.745,61.759,61.719,61.721,23320000.0
2008-11-20 17:33:00,61.741,61.755,61.724,61.735,17600000.0
2008-11-20 17:34:00,61.705,61.726,61.698,61.726,17540000.0
2008-11-20 17:35:00,61.674,61.701,61.668,61.692,14500000.0
2008-11-20 17:36:00,61.685,61.685,61.658,61.667,13890000.0
2008-11-20 17:37:00,61.646,61.685,61.646,61.685,14640000.0
2008-11-20 17:38:00,61.686,61.687,61.648,61.653,66420000.0
2008-11-20 17:39:00,61.692,61.692,61.638,61.65,124390000.0
2008-11-20 17:40:00,61.667,61.667,61.635,61.644,118780000.0
2008-11-20 17:41:00,61.67,61.67,61.627,61.643,16600000.0
2008-11-20 17:42:00,61.681,61.726,61.658,61.702,106840000.0
2008-11-20 17:43:00,61.716,61.735,61.688,61.73,89130000.0
2008-11-20 17:44:00,61.733,61.774,61.73,61.774,13940000.0
2008-11-20 17:45:00,61.799,61.909,61.799,61.909,34540000.0
2008-11-20 17:46:00,61.874,61.896,61.798,61.798,36630000.0
2008-11-20 17:47:00,61.782,61.814,61.751,61.761,38310000.0
2008-11-20 17:48:00,61.789,61.817,61.779,61.8,20370000.0
2008-11-20 17:49:00,61.82,61.856,61.788,61.819,47110000.0
2008-11-20 17:50:00,61.831,61.833,61.772,61.789,60850000.0
2008-11-20 17:51:00,61.783,61.83,61.774,61.789,40740000.0
2008-11-20 17:52:00,61.783,61.79,61.773,61.781,14460000.0
2008-11-20 17:53:00,61.769,61.831,61.769,61.797,77160000.0
2008-11-20 17:54:00,61.832,61.913,61.832,61.913,33660000.0
2008-11-20 17:55:00,61.915,61.925,61.878,61.899,45540000.0
2008-11-20 17:56:00,61.897,61.917,61.88,61.901,20170000.0
2008-11-20 17:57:00,61.924,61.946,61.873,61.903,77390000.0
2008-11-20 17:58:00,61.905,61.914,61.902,61.909,13750000.0
2008-11-20 17:59:00,61.915,62.003,61.915,62.003,90920000.0
2008-11-20 18:00:00,62.023,62.05,62.018,62.019,150310000.0
2008-11-20 18:01:00,62.041,62.061,62.034,62.061,16970000.0
2008-11-20 18:02:00,62.054,62.095,62.016,62.031,60050000.0
2008-11-20 18:03:00,62.03,62.049,61.982,62.029,39300000.0
2008-11-20 18:04:00,62.056,62.085,62.01,62.075,31680000.0
2008-11-20 18:05:00,62.111,62.111,62.08,62.098,11130000.0
2008-11-20 18:06:00,62.111,62.111,62.027,62.027,22240000.0
2008-11-20 18:07:00,62.019,62.091,62.019,62.081,22110000.0
2008-11-20 18:08:00,62.075,62.086,62.056,62.056,15580000.0
2008-11-20 18:09:00,62.046,62.086,62.028,62.04,52670000.0
2008-11-20 18:10:00,62.024,62.028,61.986,62.012,53130000.0
2008-11-20 18:11:00,62.036,62.045,62.011,62.027,16530000.0
2008-11-20 18:12:00,62.024,62.098,62.024,62.081,67240000.0
2008-11-20 18:13:00,62.056,62.09,62.024,62.09,31210000.0
2008-11-20 18:14:00,62.097,62.125,62.056,62.124,91680000.0
2008-11-20 18:15:00,62.087,62.114,62.075,62.104,13030000.0
2008-11-20 18:16:00,62.08,62.126,62.079,62.094,54550000.0
2008-11-20 18:17:00,62.118,62.138,62.109,62.122,13550000.0
2008-11-20 18:18:00,62.098,62.117,62.08,62.08,9760000.0
2008-11-20 18:19:00,62.056,62.099,62.053,62.099,13530000.0
2008-11-20 18:20:00,62.091,62.109,62.069,62.087,78170000.0
2008-11-20 18:21:00,62.081,62.094,62.061,62.064,14670000.0
2008-11-20 18:22:00,62.03,62.046,62.021,62.043,19460000.0
2008-11-20 18:23:00,62.028,62.058,62.0,62.001,90020000.0
2008-11-20 18:24:00,62.047,62.049,62.005,62.044,86640000.0
2008-11-20 18:25:00,62.03,62.043,62.024,62.043,18720000.0
2008-11-20 18:26:00,62.022,62.079,62.022,62.042,46580000.0
2008-11-20 18:27:00,62.08,62.083,62.04,62.069,29700000.0
2008-11-20 18:28:00,62.062,62.068,62.031,62.031,18040000.0
2008-11-20 18:29:00,62.03,62.068,62.026,62.036,106880000.0
2008-11-20 18:30:00,62.078,62.078,62.013,62.031,64170000.0
2008-11-20 18:31:00,62.017,62.027,61.984,61.984,77930000.0
2008-11-20 18:32:00,61.969,61.982,61.963,61.981,63210000.0
2008-11-20 18:33:00,62.002,62.02,61.968,62.02,100240000.0
2008-11-20 18:34:00,62.022,62.045,62.002,62.043,71500000.0
2008-11-20 18:35:00,62.047,62.047,61.995,61.995,69870000.0
2008-11-20 18:36:00,62.041,62.041,61.969,62.006,75600000.0
2008-11-20 18:37:00,61.971,62.026,61.971,61.996,134760000.0
2008-11-20 18:38:00,62.014,62.069,62.006,62.069,11660000.0
2008-11-20 18:39:00,62.092,62.092,62.02,62.02,99000000.0
2008-11-20 18:40:00,62.024,62.024,61.986,62.006,20530000.0
2008-11-20 18:41:00,62.0,62.022,61.992,61.996,15830000.0
2008-11-20 18:42:00,62.029,62.029,61.975,62.01,19800000.0
2008-11-20 18:43:00,62.008,62.012,61.984,62.012,102380000.0
2008-11-20 18:44:00,62.008,62.016,62.004,62.016,59380000.0
2008-11-20 18:45:00,62.042,62.042,62.006,62.041,89740000.0
2008-11-20 18:46:00,62.038,62.04,62.008,62.008,8670000.0
2008-11-20 18:47:00,62.019,62.03,62.003,62.003,84310000.0
2008-11-20 18:48:00,62.036,62.051,62.022,62.051,7710000.0
2008-11-20 18:49:00,62.06,62.066,62.042,62.063,17320000.0
2008-11-20 18:50:00,62.06,62.06,62.021,62.021,10550000.0
2008-11-20 18:51:00,62.059,62.059,62.015,62.048,15770000.0
2008-11-20 18:52:00,62.052,62.088,62.046,62.061,117560000.0
2008-11-20 18:53:00,62.085,62.085,62.044,62.073,74350000.0
2008-11-20 18:54:00,62.095,62.095,62.054,62.069,138760000.0
2008-11-20 18:55:00,62.058,62.067,62.021,62.024,95860000.0
2008-11-20 18:56:00,62.032,62.049,62.029,62.042,11280000.0
2008-11-20 18:57:00,62.033,62.056,62.026,62.038,13750000.0
2008-11-20 18:58:00,62.04,62.053,62.034,62.042,100420000.0
2008-11-20 18:59:00,62.024,62.03,62.005,62.007,79960000.0
2008-11-20 19:00:00,62.013,62.035,61.973,61.973,31270000.0
2008-11-20 19:01:00,61.951,61.967,61.921,61.938,45800000.0
2008-11-20 19:02:00,61.931,61.959,61.93,61.942,56530000.0
2008-11-20 19:03:00,61.955,61.955,61.884,61.894,53430000.0
2008-11-20 19:04:00,61.857,61.904,61.857,61.904,128890000.0
2008-11-20 19:05:00,61.911,61.992,61.911,61.992,11450000.0
2008-11-20 19:06:00,61.978,61.998,61.963,61.998,42970000.0
2008-11-20 19:07:00,62.001,62.015,61.99,61.996,19210000.0
2008-11-20 19:08:00,61.998,62.015,61.998,62.001,15360000.0
2008-11-20 19:09:00,61.999,62.012,61.98,61.98,10380000.0
2008-11-20 19:10:00,61.992,62.025,61.97,62.009,39800000.0
2008-11-20 19:11:00,61.99,62.03,61.981,62.013,70570000.0
2008-11-20 19:12:00,62.032,62.032,61.999,62.019,38910000.0
2008-11-20 19:13:00,62.012,62.016,61.993,62.002,14470000.0
2008-11-20 19:14:00,61.992,62.025,61.992,62.007,76690000.0
2008-11-20 19:15:00,62.038,62.051,62.03,62.042,51030000.0
2008-11-20 19:16:00,62.048,62.058,61.99,62.043,51600000.0
2008-11-20 19:17:00,62.02,62.05,62.017,62.041,66460000.0
2008-11-20 19:18:00,62.056,62.067,62.046,62.066,24450000.0
2008-11-20 19:19:00,62.035,62.049,62.012,62.049,14870000.0
2008-11-20 19:20:00,62.063,62.139,62.062,62.139,76900000.0
2008-11-20 19:21:00,62.161,62.163,62.115,62.121,16950000.0
2008-11-20 19:22:00,62.151,62.159,62.139,62.141,11090000.0
2008-11-20 19:23:00,62.129,62.14,62.115,62.14,12430000.0
2008-11-20 19:24:00,62.184,62.282,62.159,62.251,82760000.0
2008-11-20 19:25:00,62.268,62.331,62.237,62.331,43220000.0
2008-11-20 19:26:00,62.354,62.4,62.354,62.397,33730000.0
2008-11-20 19:27:00,62.389,62.488,62.381,62.488,12620000.0
2008-11-20 19:28:00,62.505,62.564,62.505,62.553,8640000.0
2008-11-20 19:29:00,62.561,62.564,62.509,62.517,109450000.0
2008-11-20 19:30:00,62.52,62.542,62.487,62.542,35240000.0
2008-11-20 19:31:00,62.574,62.632,62.574,62.62,9240000.0
2008-11-20 19:32:00,62.634,62.634,62.608,62.608,10570000.0
2008-11-20 19:33:00,62.621,62.621,62.563,62.563,56770000.0
2008-11-20 19:34:00,62.573,62.585,62.54,62.544,57300000.0
2008-11-20 19:35:00,62.503,62.515,62.456,62.456,15860000.0
2008-11-20 19:36:00,62.462,62.547,62.462,62.547,9990000.0
2008-11-20 19:37:00,62.535,62.54,62.44,62.452,58700000.0
2008-11-20 19:38:00,62.426,62.474,62.421,62.456,103950000.0
2008-11-20 19:39:00,62.483,62.505,62.448,62.479,106700000.0
2008-11-20 19:40:00,62.493,62.498,62.467,62.468,11550000.0
2008-11-20 19:41:00,62.472,62.485,62.467,62.479,11640000.0
2008-11-20 19:42:00,62.525,62.525,62.494,62.523,42600000.0
2008-11-20 19:43:00,62.522,62.567,62.506,62.567,9200000.0
2008-11-20 19:44:00,62.567,62.578,62.554,62.562,17180000.0
2008-11-20 19:45:00,62.573,62.573,62.523,62.526,14450000.0
2008-11-20 19:46:00,62.549,62.63,62.549,62.629,41250000.0
2008-11-20 19:47:00,62.637,62.696,62.637,62.666,13340000.0
2008-11-20 19:48:00,62.72,62.736,62.698,62.732,14690000.0
2008-11-20 19:49:00,62.743,62.768,62.743,62.759,104450000.0
2008-11-20 19:50:00,62.775,62.822,62.751,62.822,85060000.0
2008-11-20 19:51:00,62.804,62.849,62.79,62.79,14080000.0
2008-11-20 19:52:00,62.764,62.852,62.76,62.852,15210000.0
2008-11-20 19:53:00,62.838,62.838,62.726,62.726,8830000.0
2008-11-20 19:54:00,62.734,62.747,62.716,62.739,20320000.0
2008-11-20 19:55:00,62.722,62.735,62.66,62.702,144400000.0
2008-11-20 19:56:00,62.704,62.787,62.699,62.786,127060000.0
2008-11-20 19:57:00,62.789,62.789,62.721,62.749,63630000.0
2008-11-20 19:58:00,62.72,62.72,62.675,62.694,16750000.0
2008-11-20 19:59:00,62.685,62.722,62.669,62.714,77590000.0
2008-11-20 20:00:00,62.695,62.695,62.642,62.642,10550000.0
2008-11-20 20:01:00,62.622,62.622,62.568,62.568,7180000.0
2008-11-20 20:02:00,62.562,62.604,62.562,62.591,74040000.0
2008-11-20 20:03:00,62.626,62.626,62.498,62.552,46690000.0
2008-11-20 20:04:00,62.505,62.505,62.445,62.479,13560000.0
2008-11-20 20:05:00,62.424,62.468,62.424,62.457,12070000.0
2008-11-20 20:06:00,62.483,62.498,62.458,62.475,22000000.0
2008-11-20 20:07:00,62.504,62.524,62.46,62.503,116440000.0
2008-11-20 20:08:00,62.464,62.532,62.463,62.519,15960000.0
2008-11-20 20:09:00,62.536,62.544,62.516,62.516,13540000.0
2008-11-20 20:10:00,62.549,62.556,62.49,62.501,11640000.0
2008-11-20 20:11:00,62.533,62.549,62.501,62.515,20510000.0
2008-11-20 20:12:00,62.513,62.513,62.442,62.461,12810000.0
2008-11-20 20:13:00,62.524,62.549,62.497,62.511,100430000.0
2008-11-20 20:14:00,62.496,62.536,62.496,62.536,7180000.0
2008-11-20 20:15:00,62.571,62.6,62.53,62.6,18140000.0
2008-11-20 20:16:00,62.615,62.615,62.593,62.6,14100000.0
2008-11-20 20:17:00,62.621,62.621,62.523,62.523,15060000.0
2008-11-20 20:18:00,62.571,62.571,62.529,62.55,85200000.0
2008-11-20 20:19:00,62.533,62.538,62.355,62.373,16570000.0
2008-11-20 20:20:00,62.379,62.379,62.29,62.29,11490000.0
2008-11-20 20:21:00,62.326,62.363,62.24,62.363,19450000.0
2008-11-20 20:22:00,62.427,62.468,62.39,62.468,14100000.0
2008-11-20 20:23:00,62.467,62.523,62.457,62.523,11450000.0
2008-11-20 20:24:00,62.577,62.577,62.457,62.518,56630000.0
2008-11-20 20:25:00,62.514,62.534,62.495,62.531,14460000.0
2008-11-20 20:26:00,62.513,62.513,62.456,62.48,66360000.0
2008-11-20 20:27:00,62.478,62.53,62.478,62.493,55790000.0
2008-11-20 20:28:00,62.481,62.491,62.442,62.451,21320000.0
2008-11-20 20:29:00,62.459,62.476,62.444,62.456,39270000.0
2008-11-20 20:30:00,62.48,62.48,62.429,62.429,95250000.0
2008-11-20 20:31:00,62.431,62.466,62.422,62.433,89070000.0
2008-11-20 20:32:00,62.453,62.453,62.403,62.425,139820000.0
2008-11-20 20:33:00,62.445,62.558,62.426,62.509,114270000.0
2008-11-20 20:34:00,62.548,62.572,62.509,62.52,128620000.0
2008-11-20 20:35:00,62.552,62.552,62.36,62.375,109480000.0
2008-11-20 20:36:00,62.414,62.444,62.36,62.367,49280000.0
2008-11-20 20:37:00,62.35,62.407,62.327,62.351,31410000.0
2008-11-20 20:38:00,62.393,62.46,62.374,62.428,67490000.0
2008-11-20 20:39:00,62.45,62.45,62.374,62.377,117390000.0
2008-11-20 20:40:00,62.414,62.428,62.364,62.42,92380000.0
2008-11-20 20:41:00,62.42,62.463,62.403,62.409,110680000.0
2008-11-20 20:42:00,62.449,62.449,62.342,62.353,106200000.0
2008-11-20 20:43:00,62.337,62.395,62.307,62.348,129040000.0
2008-11-20 20:44:00,62.401,62.431,62.362,62.391,81520000.0
2008-11-20 20:45:00,62.421,62.421,62.363,62.38,118140000.0
2008-11-20 20:46:00,62.376,62.431,62.376,62.409,96430000.0
2008-11-20 20:47:00,62.428,62.428,62.364,62.364,60770000.0
2008-11-20 20:48:00,62.423,62.436,62.375,62.419,136380000.0
2008-11-20 20:49:00,62.44,62.44,62.381,62.381,85340000.0
2008-11-20 20:50:00,62.416,62.424,62.381,62.384,88790000.0
2008-11-20 20:51:00,62.442,62.442,62.388,62.403,102790000.0
2008-11-20 20:52:00,62.431,62.462,62.418,62.436,93960000.0
2008-11-20 20:53:00,62.422,62.468,62.422,62.451,117800000.0
2008-11-20 20:54:00,62.477,62.481,62.421,62.421,124050000.0
2008-11-20 20:55:00,62.42,62.482,62.418,62.448,97000000.0
2008-11-20 20:56:00,62.429,62.435,62.387,62.435,60590000.0
2008-11-20 20:57:00,62.476,62.476,62.399,62.438,70060000.0
2008-11-20 20:58:00,62.423,62.466,62.403,62.461,81140000.0
2008-11-20 20:59:00,62.435,62.502,62.435,62.461,106120000.0
2008-11-20 21:00:00,62.51,62.51,62.416,62.451,70000000.0
2008-11-20 21:01:00,62.453,62.456,62.41,62.451,55160000.0
2008-11-20 21:02:00,62.439,62.439,62.377,62.393,71890000.0
2008-11-20 21:03:00,62.386,62.447,62.359,62.38,120190000.0
2008-11-20 21:04:00,62.362,62.362,62.31,62.34,88790000.0
2008-11-20 21:05:00,62.316,62.382,62.316,62.382,61830000.0
2008-11-20 21:06:00,62.373,62.395,62.346,62.349,57710000.0
2008-11-20 21:07:00,62.39,62.403,62.357,62.376,63820000.0
2008-11-20 21:08:00,62.382,62.382,62.315,62.33,102150000.0
2008-11-20 21:09:00,62.361,62.361,62.29,62.294,109300000.0
2008-11-20 21:10:00,62.288,62.328,62.272,62.299,114100000.0
2008-11-20 21:11:00,62.315,62.342,62.295,62.342,124450000.0
2008-11-20 21:12:00,62.358,62.368,62.309,62.349,96430000.0
2008-11-20 21:13:00,62.336,62.338,62.304,62.304,80800000.0
2008-11-20 21:14:00,62.297,62.319,62.278,62.288,71270000.0
2008-11-20 21:15:00,62.324,62.324,62.264,62.284,90870000.0
2008-11-20 21:16:00,62.302,62.337,62.268,62.312,75690000.0
2008-11-20 21:17:00,62.305,62.331,62.287,62.331,65440000.0
2008-11-20 21:18:00,62.371,62.371,62.256,62.285,71910000.0
2008-11-20 21:19:00,62.28,62.295,62.237,62.267,117450000.0
2008-11-20 21:20:00,62.262,62.262,62.152,62.152,142530000.0
2008-11-20 21:21:00,62.2,62.206,62.149,62.203,134960000.0
2008-11-20 21:22:00,62.195,62.199,62.176,62.18,90030000.0
2008-11-20 21:23:00,62.205,62.205,62.148,62.161,79990000.0
2008-11-20 21:24:00,62.166,62.191,62.133,62.148,123800000.0
2008-11-20 21:25:00,62.171,62.176,62.139,62.158,134910000.0
2008-11-20 21:26:00,62.151,62.165,62.143,62.143,107760000.0
2008-11-20 21:27:00,62.192,62.192,62.123,62.123,65240000.0
2008-11-20 21:28:00,62.127,62.141,62.087,62.087,74810000.0
2008-11-20 21:29:00,62.08,62.109,62.074,62.101,106220000.0
2008-11-20 21:30:00,62.125,62.125,62.063,62.063,9610000.0
2008-11-20 21:31:00,62.049,62.067,62.041,62.055,155820000.0
2008-11-20 21:32:00,62.025,62.025,61.976,61.981,116460000.0
2008-11-20 21:33:00,61.973,62.007,61.968,61.984,71040000.0
2008-11-20 21:34:00,61.993,61.993,61.944,61.963,99280000.0
2008-11-20 21:35:00,61.967,62.013,61.952,61.992,81470000.0
2008-11-20 21:36:00,62.001,62.068,61.992,62.068,9590000.0
2008-11-20 21:37:00,62.066,62.123,62.066,62.075,145030000.0
2008-11-20 21:38:00,62.051,62.09,62.05,62.05,143290000.0
2008-11-20 21:39:00,62.095,62.095,62.012,62.025,100250000.0
2008-11-20 21:40:00,62.027,62.049,61.998,62.046,135670000.0
2008-11-20 21:41:00,62.055,62.061,62.006,62.006,113980000.0
2008-11-20 21:42:00,62.065,62.073,62.025,62.047,61120000.0
2008-11-20 21:43:00,62.078,62.098,62.057,62.069,60480000.0
2008-11-20 21:44:00,62.031,62.06,61.965,61.965,87890000.0
2008-11-20 21:45:00,62.002,62.017,61.98,61.986,108280000.0
2008-11-20 21:46:00,61.959,61.968,61.911,61.956,60680000.0
2008-11-20 21:47:00,61.942,61.951,61.92,61.927,117820000.0
2008-11-20 21:48:00,61.914,61.941,61.871,61.903,57250000.0
2008-11-20 21:49:00,61.9,61.918,61.884,61.911,119850000.0
2008-11-20 21:50:00,61.906,61.944,61.906,61.937,82780000.0
2008-11-20 21:51:00,61.994,62.003,61.962,62.003,92920000.0
2008-11-20 21:52:00,62.019,62.025,62.004,62.025,83520000.0
2008-11-20 21:53:00,61.999,62.0,61.966,61.966,87240000.0
2008-11-20 21:54:00,61.991,61.991,61.941,61.952,77500000.0
2008-11-20 21:55:00,61.952,61.957,61.922,61.922,116350000.0
2008-11-20 21:56:00,61.911,61.917,61.892,61.901,84550000.0
2008-11-20 21:57:00,61.928,61.928,61.817,61.818,87770000.0
2008-11-20 21:58:00,61.8,61.827,61.791,61.794,57570000.0
2008-11-20 21:59:00,61.803,61.842,61.788,61.824,53290000.0
2008-11-20 22:00:00,61.871,61.898,61.837,61.845,84640000.0
2008-11-20 22:01:00,61.853,61.896,61.853,61.896,63830000.0
2008-11-20 22:02:00,61.899,61.917,61.866,61.873,94330000.0
2008-11-20 22:03:00,61.875,61.9,61.855,61.86,92880000.0
2008-11-20 22:04:00,61.84,61.84,61.775,61.78,105980000.0
2008-11-20 22:05:00,61.764,61.791,61.736,61.791,62230000.0
2008-11-20 22:06:00,61.828,61.828,61.791,61.808,79490000.0
2008-11-20 22:07:00,61.802,61.832,61.802,61.803,94200000.0
2008-11-20 22:08:00,61.806,61.808,61.773,61.8,103630000.0
2008-11-20 22:09:00,61.787,61.813,61.757,61.813,83740000.0
2008-11-20 22:10:00,61.813,61.85,61.812,61.85,69830000.0
2008-11-20 22:11:00,61.867,61.867,61.788,61.825,49490000.0
2008-11-20 22:12:00,61.825,61.872,61.825,61.872,91970000.0
2008-11-20 22:13:00,61.88,61.898,61.819,61.819,121370000.0
2008-11-20 22:14:00,61.803,61.816,61.785,61.787,110790000.0
2008-11-20 22:15:00,61.797,61.844,61.797,61.822,125350000.0
2008-11-20 22:16:00,61.813,61.813,61.776,61.776,6800000.0
2008-11-20 22:17:00,61.758,61.775,61.755,61.759,130450000.0
2008-11-20 22:18:00,61.784,61.784,61.758,61.768,76750000.0
2008-11-20 22:19:00,61.77,61.77,61.701,61.722,125680000.0
2008-11-20 22:20:00,61.713,61.754,61.71,61.741,68970000.0
2008-11-20 22:21:00,61.737,61.803,61.737,61.781,79280000.0
2008-11-20 22:22:00,61.775,61.802,61.696,61.696,82630000.0
2008-11-20 22:23:00,61.696,61.715,61.659,61.659,97540000.0
2008-11-20 22:24:00,61.666,61.688,61.639,61.654,65360000.0
2008-11-20 22:25:00,61.631,61.646,61.631,61.646,99550000.0
2008-11-20 22:26:00,61.637,61.665,61.637,61.646,75600000.0
2008-11-20 22:27:00,61.666,61.666,61.572,61.58,77300000.0
2008-11-20 22:28:00,61.588,61.605,61.585,61.605,92280000.0
2008-11-20 22:29:00,61.607,61.664,61.607,61.664,70000000.0
2008-11-20 22:30:00,61.702,61.725,61.661,61.712,93720000.0
2008-11-20 22:31:00,61.705,61.709,61.676,61.695,106250000.0
2008-11-20 22:32:00,61.706,61.722,61.694,61.715,87330000.0
2008-11-20 22:33:00,61.738,61.738,61.567,61.567,92620000.0
2008-11-20 22:34:00,61.561,61.561,61.508,61.508,81880000.0
2008-11-20 22:35:00,61.483,61.494,61.443,61.479,68620000.0
2008-11-20 22:36:00,61.489,61.489,61.406,61.423,67060000.0
2008-11-20 22:37:00,61.398,61.429,61.389,61.419,100810000.0
2008-11-20 22:38:00,61.427,61.427,61.378,61.391,97700000.0
2008-11-20 22:39:00,61.41,61.41,61.361,61.381,109040000.0
2008-11-20 22:40:00,61.373,61.402,61.366,61.384,82320000.0
2008-11-20 22:41:00,61.373,61.407,61.373,61.395,59060000.0
2008-11-20 22:42:00,61.42,61.42,61.321,61.321,68130000.0
2008-11-20 22:43:00,61.319,61.357,61.299,61.354,105490000.0
2008-11-20 22:44:00,61.345,61.356,61.301,61.31,145200000.0
2008-11-20 22:45:00,61.343,61.367,61.321,61.363,72030000.0
2008-11-20 22:46:00,61.377,61.41,61.37,61.41,20930000.0
2008-11-20 22:47:00,61.425,61.425,61.361,61.413,95980000.0
2008-11-20 22:48:00,61.41,61.447,61.409,61.429,117790000.0
2008-11-20 22:49:00,61.428,61.428,61.339,61.339,74710000.0
2008-11-20 22:50:00,61.315,61.315,61.279,61.298,50240000.0
2008-11-20 22:51:00,61.286,61.311,61.276,61.311,61070000.0
2008-11-20 22:52:00,61.324,61.324,61.298,61.308,47930000.0
2008-11-20 22:53:00,61.315,61.315,61.295,61.302,65740000.0
2008-11-20 22:54:00,61.328,61.328,61.21,61.21,73780000.0
2008-11-20 22:55:00,61.204,61.204,61.193,61.2,71260000.0
2008-11-20 22:56:00,61.17,61.188,61.128,61.128,92380000.0
2008-11-20 22:57:00,61.145,61.145,61.108,61.12,60260000.0
2008-11-20 22:58:00,61.143,61.276,61.132,61.263,67530000.0
2008-11-20 22:59:00,61.299,61.382,61.296,61.369,84260000.0
2008-11-20 23:00:00,61.375,61.416,61.363,61.388,83350000.0
2008-11-20 23:01:00,61.377,61.471,61.377,61.448,83250000.0
2008-11-20 23:02:00,61.435,61.435,61.409,61.419,86240000.0
2008-11-20 23:03:00,61.449,61.449,61.37,61.384,49990000.0
2008-11-20 23:04:00,61.368,61.4,61.364,61.4,49690000.0
2008-11-20 23:05:00,61.416,61.42,61.391,61.391,65930000.0
2008-11-20 23:06:00,61.422,61.422,61.389,61.397,85450000.0
2008-11-20 23:07:00,61.388,61.388,61.378,61.387,71740000.0
2008-11-20 23:08:00,61.385,61.456,61.385,61.436,44770000.0
2008-11-20 23:09:00,61.478,61.483,61.43,61.483,112620000.0
2008-11-20 23:10:00,61.48,61.498,61.468,61.468,109980000.0
2008-11-20 23:12:00,61.468,61.468,61.406,61.419,61940000.0
2008-11-20 23:13:00,61.416,61.422,61.402,61.414,96800000.0
2008-11-20 23:14:00,61.406,61.417,61.402,61.417,90460000.0
2008-11-20 23:15:00,61.445,61.445,61.423,61.423,53730000.0
2008-11-20 23:16:00,61.413,61.424,61.401,61.407,41960000.0
2008-11-20 23:17:00,61.389,61.399,61.36,61.372,40820000.0
2008-11-20 23:18:00,61.378,61.378,61.353,61.359,11650000.0
2008-11-20 23:19:00,61.375,61.403,61.375,61.382,27070000.0
2008-11-20 23:20:00,61.371,61.395,61.371,61.395,55060000.0
2008-11-20 23:21:00,61.424,61.424,61.412,61.412,35550000.0
2008-11-20 23:22:00,61.412,61.412,61.376,61.381,71420000.0
2008-11-20 23:23:00,61.363,61.363,61.345,61.346,104360000.0
2008-11-20 23:24:00,61.358,61.358,61.289,61.304,43250000.0
2008-11-20 23:25:00,61.27,61.27,61.232,61.24,28410000.0
2008-11-20 23:26:00,61.246,61.254,61.236,61.254,69770000.0
2008-11-20 23:27:00,61.285,61.3,61.265,61.286,71060000.0
2008-11-20 23:28:00,61.296,61.297,61.289,61.297,96890000.0
2008-11-20 23:29:00,61.282,61.293,61.282,61.289,66780000.0
2008-11-20 23:30:00,61.312,61.312,61.253,61.261,132940000.0
2008-11-20 23:31:00,61.272,61.34,61.272,61.274,115000000.0
2008-11-20 23:32:00,61.277,61.278,61.253,61.253,40990000.0
2008-11-20 23:33:00,61.269,61.269,61.2,61.211,39550000.0
2008-11-20 23:34:00,61.225,61.225,61.193,61.202,50940000.0
2008-11-20 23:35:00,61.213,61.259,61.209,61.245,44610000.0
2008-11-20 23:36:00,61.233,61.265,61.219,61.229,35950000.0
2008-11-20 23:37:00,61.219,61.221,61.166,61.166,14690000.0
2008-11-20 23:38:00,61.147,61.153,61.124,61.124,44740000.0
2008-11-20 23:39:00,61.165,61.165,61.112,61.123,61190000.0
2008-11-20 23:40:00,61.122,61.122,61.105,61.108,44830000.0
2008-11-20 23:41:00,61.115,61.115,61.093,61.093,52930000.0
2008-11-20 23:42:00,61.115,61.115,61.085,61.102,48820000.0
2008-11-20 23:43:00,61.122,61.16,61.101,61.109,33100000.0
2008-11-20 23:44:00,61.122,61.152,61.118,61.152,83440000.0
2008-11-20 23:45:00,61.186,61.186,61.148,61.163,87760000.0
2008-11-20 23:46:00,61.136,61.145,61.124,61.124,18680000.0
2008-11-20 23:47:00,61.137,61.146,61.124,61.124,55970000.0
2008-11-20 23:48:00,61.14,61.14,61.122,61.122,27850000.0
2008-11-20 23:49:00,61.126,61.135,61.119,61.135,26710000.0
2008-11-20 23:50:00,61.152,61.173,61.152,61.173,59150000.0
2008-11-20 23:51:00,61.166,61.19,61.127,61.127,80710000.0
2008-11-20 23:52:00,61.112,61.125,61.112,61.125,34410000.0
2008-11-20 23:53:00,61.117,61.121,61.117,61.12,61430000.0
2008-11-20 23:54:00,61.146,61.146,61.132,61.144,111210000.0
2008-11-20 23:55:00,61.162,61.196,61.158,61.196,65440000.0
2008-11-20 23:56:00,61.209,61.214,61.206,61.214,40500000.0
2008-11-20 23:57:00,61.234,61.234,61.214,61.219,28000000.0
2008-11-20 23:58:00,61.225,61.227,61.222,61.222,46880000.0
2008-11-20 23:59:00,61.209,61.21,61.203,61.209,121490000.0
2008-11-21 00:00:00,61.23,61.23,61.198,61.211,67320000.0
2008-11-21 00:01:00,61.182,61.214,61.182,61.214,81850000.0
2008-11-21 00:02:00,61.204,61.209,61.198,61.209,46570000.0
2008-11-21 00:03:00,61.236,61.236,61.202,61.202,82690000.0
2008-11-21 00:04:00,61.205,61.208,61.205,61.205,96820000.0
2008-11-21 00:05:00,61.235,61.24,61.235,61.239,77320000.0
2008-11-21 00:06:00,61.234,61.25,61.234,61.246,61420000.0
2008-11-21 00:07:00,61.258,61.271,61.246,61.251,110730000.0
2008-11-21 00:08:00,61.262,61.262,61.231,61.241,123940000.0
2008-11-21 00:09:00,61.273,61.273,61.236,61.266,83430000.0
2008-11-21 00:10:00,61.278,61.291,61.235,61.251,84000000.0
2008-11-21 00:12:00,61.281,61.281,61.235,61.249,71170000.0
2008-11-21 00:15:00,61.27,61.27,61.241,61.241,84840000.0
2008-11-21 00:16:00,61.363,61.363,61.339,61.339,73990000.0
2008-11-21 00:17:00,61.372,61.372,61.344,61.357,77150000.0
2008-11-21 00:18:00,61.385,61.385,61.284,61.329,71210000.0
2008-11-21 00:19:00,61.336,61.342,61.316,61.32,73910000.0
2008-11-21 00:20:00,61.308,61.315,61.301,61.301,72460000.0
2008-11-21 00:21:00,61.323,61.323,61.275,61.299,83680000.0
2008-11-21 00:22:00,61.284,61.285,61.272,61.285,76870000.0
2008-11-21 00:23:00,61.317,61.319,61.312,61.313,73930000.0
2008-11-21 00:24:00,61.345,61.345,61.314,61.336,114570000.0
2008-11-21 00:26:00,61.35,61.388,61.346,61.372,102660000.0
2008-11-21 00:27:00,61.4,61.4,61.348,61.36,60500000.0
2008-11-21 00:28:00,61.372,61.39,61.364,61.389,86630000.0
2008-11-21 00:29:00,61.38,61.388,61.38,61.388,83880000.0
2008-11-21 00:30:00,61.415,61.415,61.372,61.372,58970000.0
2008-11-21 00:31:00,61.358,61.362,61.351,61.351,24090000.0
2008-11-21 00:32:00,61.364,61.364,61.349,61.349,72380000.0
2008-11-21 00:33:00,61.421,61.421,61.346,61.346,47400000.0
2008-11-21 00:34:00,61.349,61.357,61.349,61.355,90850000.0
2008-11-21 00:35:00,61.344,61.344,61.332,61.338,130950000.0
2008-11-21 00:36:00,61.378,61.378,61.325,61.338,71510000.0
2008-11-21 00:37:00,61.354,61.355,61.348,61.348,52870000.0
2008-11-21 00:39:00,61.369,61.372,61.349,61.351,102150000.0
2008-11-21 00:41:00,61.367,61.367,61.354,61.366,52350000.0
2008-11-21 00:42:00,61.397,61.399,61.392,61.392,54540000.0
2008-11-21 00:43:00,61.382,61.388,61.382,61.388,64980000.0
2008-11-21 00:44:00,61.401,61.429,61.397,61.425,72070000.0
2008-11-21 00:45:00,61.4,61.4,61.395,61.399,50170000.0
2008-11-21 00:46:00,61.412,61.426,61.412,61.425,56570000.0
2008-11-21 00:47:00,61.417,61.417,61.401,61.401,56520000.0
2008-11-21 00:48:00,61.435,61.435,61.41,61.41,61070000.0
2008-11-21 00:50:00,61.416,61.416,61.404,61.404,43290000.0
2008-11-21 00:51:00,61.438,61.438,61.403,61.403,103820000.0
2008-11-21 00:52:00,61.39,61.398,61.39,61.395,114310000.0
2008-11-21 00:53:00,61.397,61.406,61.397,61.406,101790000.0
2008-11-21 00:54:00,61.438,61.438,61.429,61.429,87310000.0
2008-11-21 00:55:00,61.463,61.463,61.438,61.441,62260000.0
2008-11-21 00:56:00,61.433,61.453,61.433,61.433,28450000.0
2008-11-21 00:57:00,61.413,61.443,61.413,61.443,53360000.0
2008-11-21 00:58:00,61.431,61.463,61.431,61.463,78240000.0
2008-11-21 00:59:00,61.456,61.457,61.448,61.449,124850000.0
2008-11-21 01:00:00,61.481,61.481,61.438,61.447,41190000.0
2008-11-21 01:01:00,61.429,61.437,61.429,61.43,31270000.0
2008-11-21 01:02:00,61.414,61.473,61.414,61.442,36850000.0
2008-11-21 01:03:00,61.429,61.438,61.429,61.438,19220000.0
2008-11-21 01:04:00,61.43,61.444,61.43,61.444,66630000.0
2008-11-21 01:05:00,61.442,61.452,61.442,61.442,60270000.0
2008-11-21 01:06:00,61.475,61.476,61.469,61.469,123890000.0
2008-11-21 01:07:00,61.447,61.45,61.447,61.447,101560000.0
2008-11-21 01:08:00,61.456,61.456,61.45,61.45,82120000.0
2008-11-21 01:09:00,61.46,61.485,61.454,61.485,108590000.0
2008-11-21 01:10:00,61.484,61.541,61.484,61.541,91140000.0
2008-11-21 01:11:00,61.535,61.543,61.523,61.531,95500000.0
2008-11-21 01:12:00,61.562,61.562,61.48,61.48,42160000.0
2008-11-21 01:13:00,61.469,61.477,61.469,61.477,39450000.0
2008-11-21 01:14:00,61.49,61.512,61.483,61.512,27030000.0
2008-11-21 01:15:00,61.504,61.504,61.484,61.487,43040000.0
2008-11-21 01:17:00,61.48,61.485,61.48,61.485,42200000.0
2008-11-21 01:18:00,61.512,61.512,61.486,61.491,39870000.0
2008-11-21 01:19:00,61.491,61.491,61.46,61.46,107670000.0
2008-11-21 01:20:00,61.464,61.471,61.448,61.459,80110000.0
2008-11-21 01:21:00,61.484,61.484,61.452,61.459,61740000.0
2008-11-21 01:22:00,61.471,61.491,61.461,61.469,84250000.0
2008-11-21 01:23:00,61.505,61.506,61.496,61.496,124340000.0
2008-11-21 01:24:00,61.452,61.452,61.418,61.428,96900000.0
2008-11-21 01:26:00,61.416,61.416,61.407,61.407,113230000.0
2008-11-21 01:27:00,61.432,61.432,61.396,61.417,90920000.0
2008-11-21 01:28:00,61.407,61.408,61.4,61.401,81440000.0
2008-11-21 01:29:00,61.392,61.406,61.392,61.406,89160000.0
2008-11-21 01:30:00,61.443,61.443,61.39,61.391,63630000.0
2008-11-21 01:31:00,61.364,61.364,61.341,61.341,75350000.0
2008-11-21 01:32:00,61.329,61.334,61.322,61.322,71150000.0
2008-11-21 01:33:00,61.327,61.327,61.267,61.267,34740000.0
2008-11-21 01:34:00,61.263,61.263,61.242,61.257,72810000.0
2008-11-21 01:35:00,61.244,61.251,61.224,61.224,72930000.0
2008-11-21 01:36:00,61.26,61.26,61.215,61.215,132730000.0
2008-11-21 01:37:00,61.19,61.221,61.19,61.209,93190000.0
2008-11-21 01:38:00,61.201,61.216,61.201,61.201,81870000.0
2008-11-21 01:39:00,61.221,61.221,61.16,61.163,84290000.0
2008-11-21 01:40:00,61.128,61.128,61.063,61.065,89530000.0
2008-11-21 01:41:00,61.062,61.062,61.045,61.057,57490000.0
2008-11-21 01:42:00,61.094,61.103,61.063,61.103,38150000.0
2008-11-21 01:43:00,61.12,61.142,61.105,61.134,75370000.0
2008-11-21 01:44:00,61.112,61.131,61.097,61.125,70630000.0
2008-11-21 01:45:00,61.15,61.15,61.105,61.12,69060000.0
2008-11-21 01:46:00,61.104,61.161,61.086,61.148,72420000.0
2008-11-21 01:47:00,61.147,61.159,61.112,61.128,59250000.0
2008-11-21 01:48:00,61.164,61.164,61.125,61.156,63690000.0
2008-11-21 01:49:00,61.164,61.164,61.146,61.15,65990000.0
2008-11-21 01:50:00,61.146,61.194,61.131,61.194,37640000.0
2008-11-21 01:51:00,61.251,61.293,61.204,61.21,96810000.0
2008-11-21 01:52:00,61.207,61.23,61.207,61.23,8350000.0
2008-11-21 01:53:00,61.235,61.242,61.223,61.238,82610000.0
2008-11-21 01:54:00,61.275,61.275,61.244,61.252,68040000.0
2008-11-21 01:55:00,61.259,61.259,61.249,61.257,12290000.0
2008-11-21 01:56:00,61.266,61.266,61.252,61.259,72040000.0
2008-11-21 01:57:00,61.293,61.293,61.263,61.278,64790000.0
2008-11-21 01:58:00,61.273,61.308,61.273,61.304,28000000.0
2008-11-21 02:01:00,61.259,61.272,61.254,61.269,63270000.0
2008-11-21 02:02:00,61.281,61.304,61.281,61.304,53740000.0
2008-11-21 02:03:00,61.332,61.332,61.27,61.295,75000000.0
2008-11-21 02:04:00,61.281,61.303,61.276,61.295,67480000.0
2008-11-21 02:05:00,61.313,61.337,61.313,61.327,30580000.0
2008-11-21 02:06:00,61.382,61.382,61.336,61.365,39370000.0
2008-11-21 02:07:00,61.356,61.367,61.346,61.346,9420000.0
2008-11-21 02:08:00,61.35,61.354,61.343,61.353,74210000.0
2008-11-21 02:09:00,61.393,61.393,61.372,61.372,69180000.0
2008-11-21 02:10:00,61.379,61.386,61.372,61.376,121690000.0
2008-11-21 02:11:00,61.385,61.385,61.37,61.37,89630000.0
2008-11-21 02:12:00,61.408,61.418,61.384,61.398,79320000.0
2008-11-21 02:13:00,61.403,61.403,61.347,61.347,71660000.0
2008-11-21 02:14:00,61.319,61.322,61.303,61.303,81270000.0
2008-11-21 02:15:00,61.332,61.332,61.285,61.291,49440000.0
2008-11-21 02:16:00,61.277,61.301,61.266,61.301,38740000.0
2008-11-21 02:17:00,61.293,61.307,61.253,61.264,73960000.0
2008-11-21 02:18:00,61.269,61.269,61.244,61.258,71200000.0
2008-11-21 02:19:00,61.245,61.245,61.189,61.207,66050000.0
2008-11-21 02:20:00,61.201,61.232,61.201,61.211,81320000.0
2008-11-21 02:21:00,61.248,61.248,61.199,61.21,58660000.0
2008-11-21 02:22:00,61.213,61.223,61.187,61.207,63900000.0
2008-11-21 02:23:00,61.2,61.208,61.2,61.208,64710000.0
2008-11-21 02:24:00,61.23,61.23,61.183,61.194,38000000.0
2008-11-21 02:25:00,61.217,61.238,61.188,61.231,93940000.0
2008-11-21 02:26:00,61.237,61.304,61.237,61.295,99660000.0
2008-11-21 02:27:00,61.291,61.32,61.259,61.307,86270000.0
2008-11-21 02:28:00,61.317,61.333,61.307,61.333,63690000.0
2008-11-21 02:29:00,61.33,61.34,61.309,61.337,52890000.0
2008-11-21 02:30:00,61.375,61.375,61.336,61.341,72580000.0
2008-11-21 02:31:00,61.35,61.358,61.348,61.348,67830000.0
2008-11-21 02:32:00,61.336,61.344,61.324,61.335,35200000.0
2008-11-21 02:33:00,61.385,61.385,61.327,61.365,47300000.0
2008-11-21 02:34:00,61.363,61.369,61.345,61.348,16650000.0
2008-11-21 02:35:00,61.356,61.373,61.334,61.342,38850000.0
2008-11-21 02:36:00,61.375,61.375,61.328,61.341,83360000.0
2008-11-21 02:37:00,61.331,61.347,61.325,61.347,93330000.0
2008-11-21 02:38:00,61.342,61.364,61.337,61.364,80080000.0
2008-11-21 02:39:00,61.392,61.392,61.364,61.373,63600000.0
2008-11-21 02:40:00,61.354,61.361,61.336,61.336,49960000.0
2008-11-21 02:41:00,61.322,61.344,61.315,61.331,78390000.0
2008-11-21 02:42:00,61.419,61.419,61.331,61.345,66070000.0
2008-11-21 02:43:00,61.347,61.347,61.339,61.339,29790000.0
2008-11-21 02:44:00,61.355,61.37,61.335,61.365,42610000.0
2008-11-21 02:45:00,61.396,61.396,61.373,61.383,9990000.0
2008-11-21 02:46:00,61.399,61.415,61.392,61.392,66080000.0
2008-11-21 02:47:00,61.4,61.413,61.391,61.408,35500000.0
2008-11-21 02:48:00,61.44,61.44,61.382,61.382,84410000.0
2008-11-21 02:49:00,61.39,61.397,61.383,61.397,94260000.0
2008-11-21 02:50:00,61.416,61.444,61.416,61.444,83320000.0
2008-11-21 02:51:00,61.473,61.476,61.465,61.471,68690000.0
2008-11-21 02:52:00,61.477,61.483,61.473,61.48,57750000.0
2008-11-21 02:53:00,61.488,61.504,61.482,61.504,74990000.0
2008-11-21 02:54:00,61.541,61.541,61.472,61.472,64760000.0
2008-11-21 02:55:00,61.452,61.455,61.413,61.413,32240000.0
2008-11-21 02:56:00,61.404,61.421,61.404,61.41,40630000.0
2008-11-21 02:57:00,61.425,61.425,61.367,61.368,10370000.0
2008-11-21 02:58:00,61.359,61.381,61.356,61.363,64740000.0
2008-11-21 02:59:00,61.348,61.363,61.344,61.348,67970000.0
2008-11-21 03:00:00,61.412,61.412,61.353,61.353,39770000.0
2008-11-21 03:01:00,61.354,61.354,61.333,61.337,90200000.0
2008-11-21 03:02:00,61.359,61.366,61.351,61.359,97970000.0
2008-11-21 03:03:00,61.406,61.406,61.373,61.399,78720000.0
2008-11-21 03:04:00,61.417,61.435,61.411,61.435,61890000.0
2008-11-21 03:05:00,61.421,61.421,61.394,61.394,60410000.0
2008-11-21 03:06:00,61.405,61.422,61.371,61.422,69840000.0
2008-11-21 03:07:00,61.418,61.426,61.405,61.418,69170000.0
2008-11-21 03:08:00,61.403,61.405,61.381,61.405,38090000.0
2008-11-21 03:09:00,61.441,61.441,61.391,61.391,42510000.0
2008-11-21 03:10:00,61.395,61.4,61.391,61.398,17720000.0
2008-11-21 03:11:00,61.407,61.434,61.405,61.434,41240000.0
2008-11-21 03:12:00,61.438,61.452,61.42,61.42,9960000.0
2008-11-21 03:13:00,61.418,61.427,61.418,61.42,48320000.0
2008-11-21 03:14:00,61.407,61.414,61.403,61.408,66890000.0
2008-11-21 03:15:00,61.444,61.444,61.394,61.394,124710000.0
2008-11-21 03:16:00,61.375,61.386,61.371,61.386,43250000.0
2008-11-21 03:17:00,61.393,61.393,61.372,61.372,30890000.0
2008-11-21 03:18:00,61.393,61.393,61.364,61.379,30160000.0
2008-11-21 03:19:00,61.362,61.386,61.339,61.378,23450000.0
2008-11-21 03:20:00,61.374,61.402,61.374,61.395,67250000.0
2008-11-21 03:21:00,61.45,61.45,61.392,61.392,53560000.0
2008-11-21 03:22:00,61.386,61.413,61.386,61.413,117320000.0
2008-11-21 03:23:00,61.409,61.433,61.409,61.427,91980000.0
2008-11-21 03:24:00,61.465,61.465,61.427,61.43,80810000.0
2008-11-21 03:25:00,61.412,61.416,61.41,61.41,99780000.0
2008-11-21 03:26:00,61.417,61.418,61.41,61.41,87060000.0
2008-11-21 03:27:00,61.444,61.444,61.416,61.421,90750000.0
2008-11-21 03:28:00,61.406,61.408,61.405,61.406,40630000.0
2008-11-21 03:29:00,61.42,61.432,61.413,61.421,37570000.0
2008-11-21 03:30:00,61.442,61.442,61.416,61.431,25910000.0
2008-11-21 03:31:00,61.408,61.415,61.401,61.407,42650000.0
2008-11-21 03:32:00,61.398,61.408,61.398,61.401,21230000.0
2008-11-21 03:33:00,61.433,61.433,61.384,61.384,45180000.0
2008-11-21 03:34:00,61.373,61.389,61.373,61.373,38730000.0
2008-11-21 03:35:00,61.36,61.375,61.351,61.363,97160000.0
2008-11-21 03:36:00,61.404,61.404,61.375,61.388,82180000.0
2008-11-21 03:37:00,61.38,61.387,61.38,61.385,60740000.0
2008-11-21 03:38:00,61.402,61.423,61.402,61.423,79160000.0
2008-11-21 03:39:00,61.452,61.452,61.41,61.41,124720000.0
2008-11-21 03:40:00,61.424,61.425,61.414,61.425,91480000.0
2008-11-21 03:41:00,61.409,61.423,61.409,61.411,142230000.0
2008-11-21 03:42:00,61.443,61.443,61.399,61.404,109050000.0
2008-11-21 03:43:00,61.389,61.405,61.388,61.405,89240000.0
2008-11-21 03:44:00,61.421,61.435,61.421,61.428,73360000.0
2008-11-21 03:45:00,61.463,61.463,61.405,61.412,91910000.0
2008-11-21 03:46:00,61.399,61.401,61.396,61.398,60670000.0
2008-11-21 03:47:00,61.405,61.405,61.394,61.397,83360000.0
2008-11-21 03:48:00,61.43,61.43,61.377,61.377,73770000.0
2008-11-21 03:49:00,61.38,61.384,61.371,61.384,29420000.0
2008-11-21 03:50:00,61.374,61.374,61.351,61.351,73310000.0
2008-11-21 03:51:00,61.394,61.414,61.372,61.414,68010000.0
2008-11-21 03:52:00,61.406,61.412,61.381,61.381,118820000.0
2008-11-21 03:53:00,61.387,61.395,61.379,61.388,81420000.0
2008-11-21 03:54:00,61.413,61.413,61.396,61.409,84760000.0
2008-11-21 03:55:00,61.396,61.396,61.372,61.372,76350000.0
2008-11-21 03:56:00,61.375,61.375,61.352,61.368,84840000.0
2008-11-21 03:57:00,61.451,61.451,61.33,61.347,55010000.0
2008-11-21 03:58:00,61.347,61.353,61.33,61.33,39640000.0
2008-11-21 03:59:00,61.337,61.347,61.337,61.338,73030000.0
2008-11-21 04:00:00,61.371,61.371,61.32,61.335,69700000.0
2008-11-21 04:01:00,61.331,61.35,61.321,61.321,64280000.0
2008-11-21 04:02:00,61.31,61.334,61.31,61.334,71510000.0
2008-11-21 04:03:00,61.352,61.352,61.315,61.321,55990000.0
2008-11-21 04:04:00,61.327,61.349,61.304,61.304,65340000.0
2008-11-21 04:05:00,61.313,61.332,61.306,61.327,62960000.0
2008-11-21 04:06:00,61.356,61.356,61.304,61.313,38460000.0
2008-11-21 04:07:00,61.327,61.331,61.313,61.325,93590000.0
2008-11-21 04:08:00,61.344,61.371,61.333,61.35,93210000.0
2008-11-21 04:09:00,61.368,61.378,61.348,61.375,81500000.0
2008-11-21 04:10:00,61.368,61.385,61.367,61.379,62450000.0
2008-11-21 04:11:00,61.386,61.393,61.371,61.371,55620000.0
2008-11-21 04:12:00,61.365,61.389,61.351,61.351,76520000.0
2008-11-21 04:13:00,61.342,61.363,61.342,61.355,62030000.0
2008-11-21 04:14:00,61.342,61.372,61.342,61.372,31470000.0
2008-11-21 04:15:00,61.399,61.444,61.371,61.423,43090000.0
2008-11-21 04:16:00,61.415,61.486,61.415,61.479,16750000.0
2008-11-21 04:17:00,61.488,61.499,61.457,61.463,43840000.0
2008-11-21 04:18:00,61.489,61.489,61.472,61.481,8630000.0
2008-11-21 04:19:00,61.479,61.485,61.448,61.461,30050000.0
2008-11-21 04:20:00,61.472,61.487,61.448,61.467,74980000.0
2008-11-21 04:21:00,61.491,61.492,61.468,61.492,69580000.0
2008-11-21 04:22:00,61.491,61.517,61.476,61.488,117800000.0
2008-11-21 04:23:00,61.478,61.49,61.454,61.485,82490000.0
2008-11-21 04:24:00,61.452,61.49,61.452,61.47,80640000.0
2008-11-21 04:25:00,61.479,61.48,61.469,61.469,78180000.0
2008-11-21 04:26:00,61.478,61.511,61.476,61.482,81710000.0
2008-11-21 04:27:00,61.507,61.533,61.5,61.523,53020000.0
2008-11-21 04:28:00,61.522,61.535,61.516,61.518,42700000.0
2008-11-21 04:29:00,61.507,61.538,61.498,61.501,80430000.0
2008-11-21 04:30:00,61.488,61.513,61.47,61.495,77050000.0
2008-11-21 04:31:00,61.47,61.476,61.47,61.476,70620000.0
2008-11-21 04:32:00,61.468,61.499,61.466,61.495,77460000.0
2008-11-21 04:33:00,61.458,61.473,61.451,61.451,57250000.0
2008-11-21 04:34:00,61.44,61.464,61.432,61.464,67400000.0
2008-11-21 04:35:00,61.461,61.485,61.456,61.485,66050000.0
2008-11-21 04:36:00,61.494,61.494,61.465,61.479,40640000.0
2008-11-21 04:37:00,61.452,61.472,61.449,61.472,90950000.0
2008-11-21 04:38:00,61.472,61.494,61.464,61.494,96120000.0
2008-11-21 04:39:00,61.515,61.517,61.51,61.511,81370000.0
2008-11-21 04:41:00,61.469,61.484,61.464,61.469,61570000.0
2008-11-21 04:42:00,61.504,61.504,61.473,61.473,82300000.0
2008-11-21 04:43:00,61.48,61.484,61.473,61.484,71460000.0
2008-11-21 04:44:00,61.48,61.494,61.48,61.488,32160000.0
2008-11-21 04:45:00,61.515,61.515,61.486,61.491,43680000.0
2008-11-21 04:46:00,61.488,61.516,61.488,61.516,10750000.0
2008-11-21 04:47:00,61.506,61.538,61.501,61.538,10900000.0
2008-11-21 04:48:00,61.528,61.528,61.438,61.452,9770000.0
2008-11-21 04:49:00,61.48,61.495,61.452,61.48,19760000.0
2008-11-21 04:50:00,61.493,61.507,61.493,61.499,19150000.0
2008-11-21 04:51:00,61.526,61.526,61.494,61.497,9580000.0
2008-11-21 04:52:00,61.512,61.518,61.504,61.515,13150000.0
2008-11-21 04:53:00,61.518,61.549,61.518,61.549,13900000.0
2008-11-21 04:54:00,61.501,61.52,61.499,61.518,13560000.0
2008-11-21 04:55:00,61.499,61.508,61.499,61.502,8680000.0
2008-11-21 04:56:00,61.498,61.526,61.498,61.526,16230000.0
2008-11-21 04:57:00,61.531,61.531,61.504,61.512,16540000.0
2008-11-21 04:58:00,61.491,61.508,61.491,61.498,16000000.0
2008-11-21 04:59:00,61.5,61.505,61.493,61.505,7000000.0
2008-11-21 05:00:00,61.519,61.519,61.5,61.508,13340000.0
2008-11-21 05:01:00,61.51,61.512,61.488,61.488,12820000.0
2008-11-21 05:02:00,61.504,61.516,61.5,61.508,14290000.0
2008-11-21 05:03:00,61.514,61.514,61.473,61.475,13270000.0
2008-11-21 05:04:00,61.485,61.513,61.485,61.506,20510000.0
2008-11-21 05:05:00,61.521,61.521,61.486,61.492,18160000.0
2008-11-21 05:06:00,61.501,61.504,61.482,61.482,14270000.0
2008-11-21 05:07:00,61.491,61.491,61.468,61.489,15630000.0
2008-11-21 05:08:00,61.498,61.498,61.488,61.498,5450000.0
2008-11-21 05:09:00,61.507,61.507,61.486,61.486,9020000.0
2008-11-21 05:10:00,61.474,61.497,61.467,61.483,15340000.0
2008-11-21 05:11:00,61.485,61.487,61.479,61.487,9290000.0
2008-11-21 05:12:00,61.512,61.513,61.49,61.49,21150000.0
2008-11-21 05:13:00,61.501,61.503,61.497,61.501,11910000.0
2008-11-21 05:14:00,61.496,61.512,61.494,61.512,8550000.0
2008-11-21 05:15:00,61.516,61.516,61.479,61.495,6430000.0
2008-11-21 05:16:00,61.501,61.505,61.49,61.505,11170000.0
2008-11-21 05:17:00,61.504,61.522,61.504,61.517,6810000.0
2008-11-21 05:18:00,61.524,61.524,61.496,61.496,10970000.0
2008-11-21 05:19:00,61.487,61.499,61.487,61.497,11350000.0
2008-11-21 05:20:00,61.49,61.51,61.49,61.508,11120000.0
2008-11-21 05:21:00,61.525,61.525,61.509,61.509,14920000.0
2008-11-21 05:22:00,61.498,61.498,61.498,61.498,4360000.0
2008-11-21 05:23:00,61.478,61.486,61.478,61.48,14650000.0
2008-11-21 05:24:00,61.512,61.512,61.477,61.485,14650000.0
2008-11-21 05:25:00,61.476,61.486,61.459,61.475,15150000.0
2008-11-21 05:26:00,61.465,61.465,61.451,61.451,8640000.0
2008-11-21 05:27:00,61.461,61.461,61.341,61.348,16570000.0
2008-11-21 05:28:00,61.346,61.403,61.346,61.401,11840000.0
2008-11-21 05:29:00,61.433,61.443,61.421,61.434,13570000.0
2008-11-21 05:30:00,61.442,61.442,61.418,61.428,9810000.0
2008-11-21 05:31:00,61.427,61.43,61.401,61.401,12820000.0
2008-11-21 05:32:00,61.411,61.428,61.402,61.42,19950000.0
2008-11-21 05:33:00,61.4,61.436,61.4,61.431,13560000.0
2008-11-21 05:34:00,61.433,61.464,61.422,61.464,9240000.0
2008-11-21 05:35:00,61.457,61.484,61.457,61.471,11680000.0
2008-11-21 05:36:00,61.489,61.489,61.445,61.462,15810000.0
2008-11-21 05:37:00,61.43,61.449,61.43,61.439,10740000.0
2008-11-21 05:38:00,61.445,61.445,61.394,61.396,8120000.0
2008-11-21 05:39:00,61.41,61.444,61.407,61.439,12600000.0
2008-11-21 05:40:00,61.43,61.45,61.43,61.446,16800000.0
2008-11-21 05:41:00,61.458,61.46,61.455,61.457,10970000.0
2008-11-21 05:42:00,61.465,61.468,61.43,61.447,19940000.0
2008-11-21 05:43:00,61.463,61.463,61.44,61.457,13790000.0
2008-11-21 05:44:00,61.431,61.457,61.43,61.45,14650000.0
2008-11-21 05:45:00,61.451,61.451,61.44,61.451,10410000.0
2008-11-21 05:46:00,61.454,61.468,61.437,61.437,10140000.0
2008-11-21 05:47:00,61.441,61.453,61.441,61.448,18260000.0
2008-11-21 05:48:00,61.457,61.457,61.43,61.435,8450000.0
2008-11-21 05:49:00,61.404,61.432,61.398,61.402,19000000.0
2008-11-21 05:50:00,61.406,61.407,61.393,61.407,15440000.0
2008-11-21 05:51:00,61.422,61.422,61.39,61.407,13200000.0
2008-11-21 05:52:00,61.386,61.421,61.386,61.419,12770000.0
2008-11-21 05:53:00,61.416,61.437,61.413,61.413,9960000.0
2008-11-21 05:54:00,61.45,61.467,61.428,61.467,13010000.0
2008-11-21 05:55:00,61.473,61.481,61.453,61.481,16270000.0
2008-11-21 05:56:00,61.493,61.502,61.466,61.499,16720000.0
2008-11-21 05:57:00,61.512,61.514,61.494,61.514,14690000.0
2008-11-21 05:58:00,61.485,61.499,61.483,61.499,14500000.0
2008-11-21 05:59:00,61.494,61.504,61.494,61.5,12200000.0
2008-11-21 06:00:00,61.486,61.516,61.476,61.515,14850000.0
2008-11-21 06:01:00,61.499,61.501,61.489,61.499,15410000.0
2008-11-21 06:02:00,61.51,61.513,61.484,61.484,11920000.0
2008-11-21 06:03:00,61.524,61.546,61.501,61.546,15200000.0
2008-11-21 06:04:00,61.547,61.586,61.539,61.586,10140000.0
2008-11-21 06:05:00,61.585,61.586,61.573,61.586,15030000.0
2008-11-21 06:06:00,61.604,61.604,61.546,61.546,10530000.0
2008-11-21 06:07:00,61.552,61.565,61.547,61.55,24260000.0
2008-11-21 06:08:00,61.536,61.554,61.532,61.537,14160000.0
2008-11-21 06:09:00,61.56,61.56,61.526,61.538,13900000.0
2008-11-21 06:10:00,61.545,61.545,61.522,61.542,18700000.0
2008-11-21 06:11:00,61.538,61.552,61.532,61.552,10150000.0
2008-11-21 06:12:00,61.566,61.566,61.533,61.548,18220000.0
2008-11-21 06:13:00,61.551,61.582,61.551,61.572,10930000.0
2008-11-21 06:14:00,61.565,61.592,61.565,61.585,18440000.0
2008-11-21 06:15:00,61.607,61.612,61.582,61.612,22000000.0
2008-11-21 06:16:00,61.638,61.748,61.638,61.748,11260000.0
2008-11-21 06:17:00,61.696,61.73,61.695,61.73,13140000.0
2008-11-21 06:18:00,61.759,61.759,61.716,61.733,14660000.0
2008-11-21 06:19:00,61.745,61.818,61.745,61.818,13710000.0
2008-11-21 06:20:00,61.83,61.851,61.788,61.788,12470000.0
2008-11-21 06:21:00,61.801,61.801,61.766,61.793,13040000.0
2008-11-21 06:22:00,61.785,61.808,61.785,61.805,12440000.0
2008-11-21 06:23:00,61.794,61.811,61.789,61.81,13420000.0
2008-11-21 06:24:00,61.826,61.826,61.803,61.819,8450000.0
2008-11-21 06:25:00,61.842,61.851,61.822,61.844,21530000.0
2008-11-21 06:26:00,61.824,61.832,61.795,61.795,10940000.0
2008-11-21 06:27:00,61.782,61.816,61.782,61.804,10600000.0
2008-11-21 06:28:00,61.783,61.794,61.773,61.78,12780000.0
2008-11-21 06:29:00,61.791,61.791,61.763,61.763,21040000.0
2008-11-21 06:30:00,61.784,61.786,61.763,61.786,8310000.0
2008-11-21 06:31:00,61.772,61.775,61.717,61.717,14680000.0
2008-11-21 06:32:00,61.705,61.714,61.689,61.696,12060000.0
2008-11-21 06:33:00,61.725,61.739,61.712,61.734,11310000.0
2008-11-21 06:34:00,61.703,61.708,61.689,61.689,10940000.0
2008-11-21 06:35:00,61.676,61.693,61.666,61.683,12400000.0
2008-11-21 06:36:00,61.676,61.676,61.633,61.664,12070000.0
2008-11-21 06:37:00,61.669,61.697,61.657,61.657,17320000.0
2008-11-21 06:38:00,61.657,61.657,61.63,61.644,14130000.0
2008-11-21 06:39:00,61.658,61.668,61.639,61.647,20780000.0
2008-11-21 06:40:00,61.681,61.693,61.668,61.689,21270000.0
2008-11-21 06:41:00,61.703,61.73,61.683,61.718,21310000.0
2008-11-21 06:42:00,61.698,61.708,61.676,61.708,7410000.0
2008-11-21 06:43:00,61.705,61.719,61.705,61.712,7900000.0
2008-11-21 06:44:00,61.728,61.728,61.703,61.725,10520000.0
2008-11-21 06:45:00,61.718,61.723,61.704,61.704,17210000.0
2008-11-21 06:46:00,61.715,61.715,61.691,61.697,8510000.0
2008-11-21 06:47:00,61.72,61.72,61.699,61.699,12810000.0
2008-11-21 06:48:00,61.725,61.738,61.704,61.713,19000000.0
2008-11-21 06:49:00,61.722,61.756,61.722,61.749,18260000.0
2008-11-21 06:50:00,61.712,61.754,61.712,61.754,9570000.0
2008-11-21 06:51:00,61.769,61.769,61.74,61.745,15340000.0
2008-11-21 06:52:00,61.748,61.748,61.7,61.7,13970000.0
2008-11-21 06:53:00,61.716,61.716,61.686,61.686,16080000.0
2008-11-21 06:54:00,61.702,61.702,61.667,61.691,9090000.0
2008-11-21 06:55:00,61.653,61.675,61.645,61.668,12200000.0
2008-11-21 06:56:00,61.65,61.68,61.65,61.68,9200000.0
2008-11-21 06:57:00,61.692,61.692,61.664,61.664,9200000.0
2008-11-21 06:58:00,61.666,61.696,61.661,61.69,13570000.0
2008-11-21 06:59:00,61.706,61.719,61.702,61.706,11850000.0
2008-11-21 07:00:00,61.734,61.734,61.671,61.681,14650000.0
2008-11-21 07:01:00,61.696,61.707,61.68,61.707,12390000.0
2008-11-21 07:02:00,61.69,61.702,61.662,61.702,18300000.0
2008-11-21 07:03:00,61.712,61.712,61.674,61.674,11640000.0
2008-11-21 07:04:00,61.69,61.69,61.598,61.598,15630000.0
2008-11-21 07:05:00,61.583,61.598,61.552,61.552,15630000.0
2008-11-21 07:06:00,61.587,61.595,61.552,61.588,15240000.0
2008-11-21 07:07:00,61.576,61.612,61.576,61.612,22240000.0
2008-11-21 07:08:00,61.592,61.597,61.566,61.571,22390000.0
2008-11-21 07:09:00,61.602,61.602,61.571,61.601,16790000.0
2008-11-21 07:10:00,61.593,61.613,61.591,61.604,13930000.0
2008-11-21 07:11:00,61.62,61.631,61.607,61.629,14130000.0
2008-11-21 07:12:00,61.615,61.618,61.599,61.609,22430000.0
2008-11-21 07:13:00,61.595,61.614,61.595,61.611,14500000.0
2008-11-21 07:14:00,61.59,61.623,61.589,61.618,15240000.0
2008-11-21 07:15:00,61.598,61.599,61.563,61.566,15060000.0
2008-11-21 07:16:00,61.602,61.605,61.582,61.588,14270000.0
2008-11-21 07:17:00,61.609,61.626,61.595,61.625,14280000.0
2008-11-21 07:18:00,61.64,61.642,61.604,61.623,14650000.0
2008-11-21 07:19:00,61.622,61.622,61.599,61.599,9100000.0
2008-11-21 07:20:00,61.627,61.648,61.627,61.648,7700000.0
2008-11-21 07:21:00,61.618,61.654,61.618,61.654,13780000.0
2008-11-21 07:22:00,61.64,61.673,61.64,61.653,16560000.0
2008-11-21 07:23:00,61.653,61.67,61.643,61.643,12430000.0
2008-11-21 07:24:00,61.67,61.686,61.663,61.678,14680000.0
2008-11-21 07:25:00,61.705,61.713,61.695,61.713,13900000.0
2008-11-21 07:26:00,61.702,61.712,61.671,61.671,11130000.0
2008-11-21 07:27:00,61.693,61.697,61.678,61.692,12620000.0
2008-11-21 07:28:00,61.664,61.694,61.664,61.686,19270000.0
2008-11-21 07:29:00,61.672,61.71,61.664,61.71,16200000.0
2008-11-21 07:30:00,61.701,61.701,61.679,61.685,8160000.0
2008-11-21 07:31:00,61.711,61.711,61.689,61.689,16950000.0
2008-11-21 07:32:00,61.691,61.742,61.688,61.74,11700000.0
2008-11-21 07:33:00,61.765,61.781,61.739,61.781,14500000.0
2008-11-21 07:34:00,61.78,61.787,61.77,61.782,12210000.0
2008-11-21 07:35:00,61.784,61.796,61.777,61.796,18980000.0
2008-11-21 07:36:00,61.81,61.815,61.783,61.793,12470000.0
2008-11-21 07:37:00,61.779,61.842,61.779,61.842,12850000.0
2008-11-21 07:38:00,61.804,61.827,61.8,61.813,19420000.0
2008-11-21 07:39:00,61.819,61.819,61.776,61.802,19190000.0
2008-11-21 07:40:00,61.803,61.821,61.795,61.821,15070000.0
2008-11-21 07:41:00,61.809,61.835,61.804,61.835,8900000.0
2008-11-21 07:42:00,61.836,61.836,61.819,61.832,13410000.0
2008-11-21 07:43:00,61.811,61.841,61.811,61.828,11870000.0
2008-11-21 07:44:00,61.845,61.845,61.81,61.832,10140000.0
2008-11-21 07:45:00,61.862,61.886,61.855,61.886,19210000.0
2008-11-21 07:46:00,61.911,61.931,61.903,61.924,15680000.0
2008-11-21 07:47:00,61.928,61.955,61.928,61.954,13740000.0
2008-11-21 07:48:00,61.95,61.968,61.938,61.947,13090000.0
2008-11-21 07:49:00,61.932,61.976,61.932,61.972,17890000.0
2008-11-21 07:50:00,61.968,61.98,61.961,61.974,19160000.0
2008-11-21 07:51:00,61.967,61.983,61.951,61.951,16940000.0
2008-11-21 07:52:00,61.98,61.982,61.902,61.902,12280000.0
2008-11-21 07:53:00,61.911,61.932,61.902,61.902,9100000.0
2008-11-21 07:54:00,61.893,61.93,61.889,61.921,14350000.0
2008-11-21 07:55:00,61.931,61.931,61.907,61.911,16010000.0
2008-11-21 07:56:00,61.899,61.914,61.881,61.895,13710000.0
2008-11-21 07:57:00,61.873,61.915,61.873,61.915,11680000.0
2008-11-21 07:58:00,61.908,61.914,61.908,61.913,16970000.0
2008-11-21 07:59:00,61.895,61.895,61.875,61.883,10330000.0
2008-11-21 08:00:00,61.871,61.897,61.858,61.868,13520000.0
2008-11-21 08:01:00,61.876,61.882,61.856,61.86,13410000.0
2008-11-21 08:02:00,61.845,61.86,61.799,61.799,13570000.0
2008-11-21 08:03:00,61.831,61.831,61.809,61.809,11260000.0
2008-11-21 08:04:00,61.798,61.803,61.798,61.803,12200000.0
2008-11-21 08:05:00,61.802,61.829,61.802,61.817,16970000.0
2008-11-21 08:06:00,61.83,61.83,61.819,61.822,13650000.0
2008-11-21 08:07:00,61.835,61.839,61.815,61.839,13560000.0
2008-11-21 08:08:00,61.847,61.898,61.847,61.898,11450000.0
2008-11-21 08:09:00,61.892,61.906,61.87,61.884,19930000.0
2008-11-21 08:10:00,61.881,61.883,61.867,61.883,16750000.0
2008-11-21 08:11:00,61.863,61.906,61.863,61.906,9010000.0
2008-11-21 08:12:00,61.915,61.915,61.887,61.887,15220000.0
2008-11-21 08:13:00,61.896,61.896,61.866,61.866,7970000.0
2008-11-21 08:14:00,61.856,61.877,61.854,61.872,12390000.0
2008-11-21 08:15:00,61.879,61.881,61.868,61.869,10520000.0
2008-11-21 08:16:00,61.839,61.865,61.831,61.865,15790000.0
2008-11-21 08:17:00,61.862,61.895,61.858,61.887,21590000.0
2008-11-21 08:18:00,61.868,61.879,61.858,61.872,13570000.0
2008-11-21 08:19:00,61.892,61.896,61.858,61.858,14490000.0
2008-11-21 08:20:00,61.885,61.887,61.867,61.887,9950000.0
2008-11-21 08:21:00,61.867,61.894,61.859,61.881,19650000.0
2008-11-21 08:22:00,61.907,61.907,61.891,61.892,8440000.0
2008-11-21 08:23:00,61.907,61.909,61.9,61.909,11690000.0
2008-11-21 08:24:00,61.912,61.987,61.912,61.974,18970000.0
2008-11-21 08:25:00,61.995,62.001,61.964,61.995,21330000.0
2008-11-21 08:26:00,62.008,62.036,61.996,62.036,14080000.0
2008-11-21 08:27:00,62.028,62.053,62.012,62.052,12220000.0
2008-11-21 08:28:00,62.038,62.084,62.038,62.061,17330000.0
2008-11-21 08:29:00,62.052,62.064,62.044,62.044,10940000.0
2008-11-21 08:30:00,62.019,62.028,61.999,61.999,11700000.0
2008-11-21 08:31:00,61.994,62.002,61.988,61.996,13350000.0
2008-11-21 08:32:00,61.994,62.004,61.988,61.999,18590000.0
2008-11-21 08:33:00,62.017,62.017,61.988,61.989,14130000.0
2008-11-21 08:34:00,62.002,62.013,61.99,62.013,13720000.0
2008-11-21 08:35:00,62.023,62.037,62.018,62.028,17690000.0
2008-11-21 08:36:00,62.026,62.026,61.998,62.02,7890000.0
2008-11-21 08:37:00,62.017,62.03,62.015,62.022,15990000.0
2008-11-21 08:38:00,62.032,62.036,62.011,62.027,19840000.0
2008-11-21 08:39:00,62.057,62.057,62.026,62.045,21460000.0
2008-11-21 08:40:00,62.067,62.086,62.057,62.08,16410000.0
2008-11-21 08:41:00,62.078,62.086,62.07,62.073,13000000.0
2008-11-21 08:42:00,62.089,62.089,62.068,62.086,7370000.0
2008-11-21 08:43:00,62.053,62.09,62.044,62.09,12200000.0
2008-11-21 08:44:00,62.091,62.091,62.061,62.065,13520000.0
2008-11-21 08:45:00,62.092,62.092,61.977,61.977,17250000.0
2008-11-21 08:46:00,61.991,62.01,61.989,62.008,13000000.0
2008-11-21 08:47:00,61.986,62.01,61.979,61.985,15820000.0
2008-11-21 08:48:00,62.001,62.001,61.954,61.966,19980000.0
2008-11-21 08:49:00,61.951,61.951,61.935,61.935,3990000.0
2008-11-21 08:50:00,61.899,61.946,61.899,61.945,11130000.0
2008-11-21 08:51:00,61.936,61.95,61.926,61.948,16230000.0
2008-11-21 08:52:00,61.964,61.964,61.95,61.95,10940000.0
2008-11-21 08:53:00,61.962,61.962,61.934,61.934,15900000.0
2008-11-21 08:54:00,61.952,61.963,61.938,61.953,12260000.0
2008-11-21 08:55:00,61.905,61.919,61.876,61.876,13760000.0
2008-11-21 08:56:00,61.868,61.913,61.868,61.907,19840000.0
2008-11-21 08:57:00,61.936,61.94,61.9,61.909,19940000.0
2008-11-21 08:58:00,61.917,61.946,61.917,61.925,13780000.0
2008-11-21 08:59:00,61.932,61.932,61.903,61.919,10370000.0
2008-11-21 09:00:00,61.925,61.925,61.892,61.899,12590000.0
2008-11-21 09:01:00,61.908,61.922,61.903,61.915,15650000.0
2008-11-21 09:02:00,61.931,61.936,61.919,61.924,11730000.0
2008-11-21 09:03:00,61.943,61.943,61.884,61.884,19420000.0
2008-11-21 09:04:00,61.901,61.924,61.89,61.924,9580000.0
2008-11-21 09:05:00,61.929,61.93,61.913,61.93,10370000.0
2008-11-21 09:06:00,61.938,61.938,61.906,61.919,12060000.0
2008-11-21 09:07:00,61.935,61.935,61.9,61.9,11310000.0
2008-11-21 09:08:00,61.92,61.926,61.908,61.917,14640000.0
2008-11-21 09:09:00,61.956,61.956,61.918,61.934,19750000.0
2008-11-21 09:10:00,61.943,61.943,61.908,61.916,18260000.0
2008-11-21 09:11:00,61.932,61.934,61.906,61.906,14120000.0
2008-11-21 09:12:00,61.938,61.938,61.9,61.916,16160000.0
2008-11-21 09:13:00,61.903,61.93,61.902,61.92,13750000.0
2008-11-21 09:14:00,61.914,61.939,61.914,61.927,15970000.0
2008-11-21 09:15:00,61.956,61.956,61.93,61.938,13250000.0
2008-11-21 09:16:00,61.947,61.971,61.939,61.971,11310000.0
2008-11-21 09:17:00,61.939,61.956,61.921,61.921,12630000.0
2008-11-21 09:18:00,61.962,61.967,61.935,61.951,14580000.0
2008-11-21 09:19:00,61.961,61.981,61.946,61.952,14130000.0
2008-11-21 09:20:00,61.97,61.991,61.96,61.98,15810000.0
2008-11-21 09:21:00,62.015,62.015,61.984,62.001,10720000.0
2008-11-21 09:22:00,62.01,62.013,61.976,61.977,9990000.0
2008-11-21 09:23:00,61.972,61.972,61.932,61.936,13750000.0
2008-11-21 09:24:00,61.978,61.978,61.928,61.965,14490000.0
2008-11-21 09:25:00,61.931,61.976,61.931,61.965,11460000.0
2008-11-21 09:26:00,61.991,61.991,61.963,61.963,9030000.0
2008-11-21 09:27:00,61.991,61.992,61.965,61.965,10370000.0
2008-11-21 09:28:00,61.941,61.962,61.932,61.95,15970000.0
2008-11-21 09:29:00,61.937,61.944,61.917,61.944,14030000.0
2008-11-21 09:30:00,61.95,61.968,61.935,61.944,14090000.0
2008-11-21 09:31:00,61.942,61.944,61.908,61.93,16760000.0
2008-11-21 09:32:00,61.904,61.917,61.885,61.885,15020000.0
2008-11-21 09:33:00,61.898,61.917,61.898,61.905,12430000.0
2008-11-21 09:34:00,61.884,61.898,61.864,61.864,20930000.0
2008-11-21 09:35:00,61.845,61.889,61.843,61.889,17410000.0
2008-11-21 09:36:00,61.882,61.883,61.865,61.883,8650000.0
2008-11-21 09:37:00,61.88,61.886,61.874,61.883,12960000.0
2008-11-21 09:38:00,61.881,61.881,61.866,61.866,9800000.0
2008-11-21 09:39:00,61.88,61.89,61.87,61.877,19210000.0
2008-11-21 09:40:00,61.907,61.909,61.88,61.88,15030000.0
2008-11-21 09:41:00,61.9,61.9,61.863,61.863,8830000.0
2008-11-21 09:42:00,61.903,61.91,61.884,61.892,17470000.0
2008-11-21 09:43:00,61.879,61.902,61.879,61.902,13330000.0
2008-11-21 09:44:00,61.89,61.905,61.883,61.905,16610000.0
2008-11-21 09:45:00,61.904,61.904,61.865,61.866,12780000.0
2008-11-21 09:46:00,61.855,61.861,61.85,61.855,12440000.0
2008-11-21 09:47:00,61.842,61.883,61.842,61.883,11470000.0
2008-11-21 09:48:00,61.898,61.898,61.866,61.868,13140000.0
2008-11-21 09:49:00,61.875,61.917,61.869,61.917,11350000.0
2008-11-21 09:50:00,61.916,61.953,61.916,61.952,8910000.0
2008-11-21 09:51:00,61.963,61.97,61.951,61.951,16530000.0
2008-11-21 09:52:00,61.944,61.987,61.944,61.97,13340000.0
2008-11-21 09:53:00,61.954,61.991,61.954,61.973,11710000.0
2008-11-21 09:54:00,61.998,61.998,61.972,61.981,22340000.0
2008-11-21 09:55:00,61.958,61.966,61.944,61.966,16390000.0
2008-11-21 09:56:00,61.942,61.958,61.926,61.926,15440000.0
2008-11-21 09:57:00,61.96,61.96,61.926,61.93,17530000.0
2008-11-21 09:58:00,61.927,61.97,61.927,61.97,21590000.0
2008-11-21 09:59:00,61.937,61.947,61.919,61.92,16200000.0
2008-11-21 10:00:00,61.907,61.936,61.898,61.936,13750000.0
2008-11-21 10:01:00,61.919,61.969,61.919,61.969,15830000.0
2008-11-21 10:02:00,61.953,61.96,61.942,61.952,13370000.0
2008-11-21 10:03:00,61.983,61.986,61.93,61.93,9250000.0
2008-11-21 10:04:00,61.909,61.925,61.9,61.915,12110000.0
2008-11-21 10:05:00,61.921,61.964,61.921,61.962,16650000.0
2008-11-21 10:06:00,62.004,62.004,61.977,61.997,13560000.0
2008-11-21 10:07:00,61.998,61.998,61.934,61.934,13150000.0
2008-11-21 10:08:00,61.949,61.957,61.927,61.954,19570000.0
2008-11-21 10:09:00,61.937,61.937,61.89,61.905,21790000.0
2008-11-21 10:10:00,61.919,61.953,61.916,61.953,9240000.0
2008-11-21 10:11:00,61.949,61.949,61.905,61.905,8310000.0
2008-11-21 10:12:00,61.956,61.956,61.914,61.929,9670000.0
2008-11-21 10:13:00,61.95,61.96,61.937,61.959,13150000.0
2008-11-21 10:14:00,61.961,61.993,61.953,61.989,12970000.0
2008-11-21 10:15:00,61.987,62.017,61.969,62.017,15900000.0
2008-11-21 10:16:00,61.991,62.022,61.988,62.009,19800000.0
2008-11-21 10:17:00,61.994,62.02,61.989,62.014,11350000.0
2008-11-21 10:18:00,62.036,62.042,62.014,62.022,12240000.0
2008-11-21 10:19:00,62.028,62.039,62.013,62.038,22810000.0
2008-11-21 10:20:00,62.013,62.013,61.981,61.986,9990000.0
2008-11-21 10:21:00,61.996,62.002,61.979,62.0,13940000.0
2008-11-21 10:22:00,62.004,62.004,61.985,61.988,16010000.0
2008-11-21 10:23:00,62.005,62.013,61.991,62.012,13900000.0
2008-11-21 10:24:00,62.03,62.032,62.008,62.018,18070000.0
2008-11-21 10:25:00,62.009,62.028,61.99,61.99,16970000.0
2008-11-21 10:26:00,62.013,62.04,62.013,62.04,8870000.0
2008-11-21 10:27:00,62.007,62.049,62.003,62.049,12860000.0
2008-11-21 10:28:00,62.038,62.08,62.035,62.08,12480000.0
2008-11-21 10:29:00,62.079,62.08,62.062,62.068,15070000.0
2008-11-21 10:30:00,62.084,62.093,62.051,62.064,14290000.0
2008-11-21 10:31:00,62.073,62.093,62.06,62.088,21370000.0
2008-11-21 10:32:00,62.087,62.113,62.081,62.113,23560000.0
2008-11-21 10:33:00,62.117,62.117,62.072,62.089,20150000.0
2008-11-21 10:34:00,62.082,62.086,62.071,62.078,11690000.0
2008-11-21 10:35:00,62.055,62.079,62.055,62.076,14090000.0
2008-11-21 10:36:00,62.106,62.106,62.083,62.092,7450000.0
2008-11-21 10:37:00,62.107,62.128,62.107,62.128,12290000.0
2008-11-21 10:38:00,62.14,62.149,62.115,62.141,19010000.0
2008-11-21 10:39:00,62.194,62.194,62.157,62.184,13700000.0
2008-11-21 10:40:00,62.182,62.19,62.168,62.168,10560000.0
2008-11-21 10:41:00,62.142,62.154,62.131,62.132,16040000.0
2008-11-21 10:42:00,62.153,62.153,62.129,62.135,6770000.0
2008-11-21 10:43:00,62.122,62.131,62.117,62.13,11130000.0
2008-11-21 10:44:00,62.113,62.115,62.099,62.099,20740000.0
2008-11-21 10:45:00,62.123,62.139,62.118,62.138,11080000.0
2008-11-21 10:46:00,62.12,62.133,62.103,62.103,22390000.0
2008-11-21 10:47:00,62.099,62.104,62.079,62.086,13980000.0
2008-11-21 10:48:00,62.083,62.099,62.071,62.071,20360000.0
2008-11-21 10:49:00,62.077,62.097,62.075,62.097,15440000.0
2008-11-21 10:50:00,62.08,62.124,62.08,62.11,13000000.0
2008-11-21 10:51:00,62.096,62.108,62.09,62.093,17880000.0
2008-11-21 10:52:00,62.107,62.127,62.102,62.119,18700000.0
2008-11-21 10:53:00,62.113,62.12,62.109,62.111,11080000.0
2008-11-21 10:54:00,62.139,62.139,62.116,62.133,14510000.0
2008-11-21 10:55:00,62.109,62.127,62.108,62.124,20100000.0
2008-11-21 10:56:00,62.13,62.13,62.096,62.102,16200000.0
2008-11-21 10:57:00,62.12,62.12,62.097,62.108,13340000.0
2008-11-21 10:58:00,62.093,62.111,62.093,62.108,19830000.0
2008-11-21 10:59:00,62.097,62.115,62.09,62.105,15620000.0
2008-11-21 11:00:00,62.125,62.128,62.1,62.1,12850000.0
2008-11-21 11:01:00,62.111,62.111,62.095,62.097,9570000.0
2008-11-21 11:02:00,62.092,62.105,62.087,62.105,19980000.0
2008-11-21 11:03:00,62.128,62.128,62.077,62.088,17940000.0
2008-11-21 11:04:00,62.08,62.101,62.08,62.089,19000000.0
2008-11-21 11:05:00,62.103,62.107,62.096,62.106,14480000.0
2008-11-21 11:06:00,62.128,62.128,62.098,62.116,18400000.0
2008-11-21 11:07:00,62.125,62.125,62.11,62.118,7890000.0
2008-11-21 11:08:00,62.108,62.14,62.108,62.14,13150000.0
2008-11-21 11:09:00,62.157,62.157,62.125,62.135,8640000.0
2008-11-21 11:10:00,62.137,62.147,62.13,62.138,19760000.0
2008-11-21 11:11:00,62.131,62.143,62.117,62.143,15710000.0
2008-11-21 11:12:00,62.16,62.16,62.149,62.159,9220000.0
2008-11-21 11:13:00,62.151,62.157,62.143,62.148,13560000.0
2008-11-21 11:14:00,62.152,62.184,62.152,62.181,11500000.0
2008-11-21 11:15:00,62.189,62.208,62.162,62.208,18640000.0
2008-11-21 11:16:00,62.202,62.209,62.191,62.203,19240000.0
2008-11-21 11:17:00,62.192,62.225,62.192,62.218,15870000.0
2008-11-21 11:18:00,62.239,62.25,62.204,62.209,13940000.0
2008-11-21 11:19:00,62.191,62.202,62.18,62.187,14080000.0
2008-11-21 11:20:00,62.167,62.201,62.16,62.201,21710000.0
2008-11-21 11:21:00,62.248,62.248,62.204,62.212,13370000.0
2008-11-21 11:22:00,62.22,62.227,62.186,62.186,14940000.0
2008-11-21 11:23:00,62.185,62.186,62.164,62.165,15290000.0
2008-11-21 11:24:00,62.177,62.189,62.175,62.183,15400000.0
2008-11-21 11:25:00,62.199,62.202,62.176,62.185,18150000.0
2008-11-21 11:26:00,62.205,62.213,62.194,62.213,16340000.0
2008-11-21 11:27:00,62.229,62.229,62.206,62.214,11770000.0
2008-11-21 11:28:00,62.21,62.217,62.205,62.217,14880000.0
2008-11-21 11:29:00,62.21,62.217,62.191,62.212,14140000.0
2008-11-21 11:30:00,62.218,62.218,62.185,62.185,14820000.0
2008-11-21 11:31:00,62.188,62.21,62.188,62.201,15440000.0
2008-11-21 11:32:00,62.202,62.202,62.166,62.166,13180000.0
2008-11-21 11:33:00,62.186,62.186,62.161,62.162,7320000.0
2008-11-21 11:34:00,62.162,62.166,62.14,62.14,15260000.0
2008-11-21 11:35:00,62.142,62.172,62.142,62.155,11870000.0
2008-11-21 11:36:00,62.171,62.171,62.133,62.155,19390000.0
2008-11-21 11:37:00,62.143,62.156,62.135,62.14,16540000.0
2008-11-21 11:38:00,62.15,62.153,62.135,62.135,9200000.0
2008-11-21 11:39:00,62.144,62.153,62.132,62.138,17520000.0
2008-11-21 11:40:00,62.129,62.139,62.124,62.124,12410000.0
2008-11-21 11:41:00,62.132,62.17,62.132,62.161,9280000.0
2008-11-21 11:42:00,62.165,62.185,62.165,62.181,20170000.0
2008-11-21 11:43:00,62.203,62.209,62.19,62.196,19430000.0
2008-11-21 11:44:00,62.213,62.257,62.206,62.257,23100000.0
2008-11-21 11:45:00,62.274,62.274,62.245,62.258,11890000.0
2008-11-21 11:46:00,62.258,62.258,62.239,62.247,14950000.0
2008-11-21 11:47:00,62.229,62.242,62.202,62.202,18260000.0
2008-11-21 11:48:00,62.214,62.234,62.213,62.221,17280000.0
2008-11-21 11:49:00,62.214,62.231,62.214,62.221,13330000.0
2008-11-21 11:50:00,62.21,62.21,62.174,62.186,13750000.0
2008-11-21 11:51:00,62.191,62.204,62.15,62.156,12390000.0
2008-11-21 11:52:00,62.174,62.186,62.169,62.17,18250000.0
2008-11-21 11:53:00,62.162,62.177,62.162,62.162,7710000.0
2008-11-21 11:54:00,62.186,62.201,62.173,62.201,8260000.0
2008-11-21 11:55:00,62.212,62.217,62.194,62.212,19580000.0
2008-11-21 11:56:00,62.208,62.224,62.197,62.208,20410000.0
2008-11-21 11:57:00,62.203,62.213,62.187,62.194,17590000.0
2008-11-21 11:58:00,62.223,62.223,62.189,62.192,18410000.0
2008-11-21 11:59:00,62.179,62.189,62.149,62.149,13560000.0
2008-11-21 12:00:00,62.16,62.169,62.14,62.169,12440000.0
2008-11-21 12:01:00,62.178,62.19,62.169,62.19,16000000.0
2008-11-21 12:02:00,62.182,62.199,62.157,62.199,17550000.0
2008-11-21 12:03:00,62.207,62.231,62.195,62.228,12970000.0
2008-11-21 12:04:00,62.246,62.248,62.21,62.21,14930000.0
2008-11-21 12:05:00,62.208,62.208,62.158,62.16,11510000.0
2008-11-21 12:06:00,62.173,62.249,62.171,62.249,7890000.0
2008-11-21 12:07:00,62.255,62.264,62.243,62.25,21090000.0
2008-11-21 12:08:00,62.251,62.251,62.223,62.223,11510000.0
2008-11-21 12:09:00,62.264,62.266,62.227,62.228,19630000.0
2008-11-21 12:10:00,62.224,62.234,62.186,62.186,11730000.0
2008-11-21 12:11:00,62.201,62.203,62.177,62.177,16520000.0
2008-11-21 12:12:00,62.201,62.203,62.177,62.177,9810000.0
2008-11-21 12:13:00,62.177,62.19,62.162,62.182,12960000.0
2008-11-21 12:14:00,62.197,62.21,62.186,62.204,15120000.0
2008-11-21 12:15:00,62.23,62.231,62.188,62.189,19200000.0
2008-11-21 12:16:00,62.191,62.198,62.181,62.198,14650000.0
2008-11-21 12:17:00,62.208,62.212,62.186,62.194,22100000.0
2008-11-21 12:18:00,62.208,62.217,62.198,62.217,11770000.0
2008-11-21 12:19:00,62.197,62.211,62.188,62.203,16370000.0
2008-11-21 12:20:00,62.223,62.223,62.173,62.197,19760000.0
2008-11-21 12:21:00,62.168,62.198,62.132,62.132,18490000.0
2008-11-21 12:22:00,62.112,62.155,62.102,62.102,18860000.0
2008-11-21 12:23:00,62.13,62.13,62.067,62.069,17090000.0
2008-11-21 12:24:00,62.091,62.117,62.08,62.117,10700000.0
2008-11-21 12:25:00,62.13,62.143,62.085,62.125,17550000.0
2008-11-21 12:26:00,62.143,62.153,62.121,62.121,10750000.0
2008-11-21 12:27:00,62.147,62.165,62.13,62.162,16200000.0
2008-11-21 12:28:00,62.144,62.162,62.139,62.15,21830000.0
2008-11-21 12:29:00,62.131,62.135,62.105,62.116,15710000.0
2008-11-21 12:30:00,62.115,62.138,62.114,62.121,14170000.0
2008-11-21 12:31:00,62.129,62.129,62.111,62.123,10030000.0
2008-11-21 12:32:00,62.108,62.121,62.103,62.103,16380000.0
2008-11-21 12:33:00,62.11,62.117,62.103,62.115,19140000.0
2008-11-21 12:34:00,62.114,62.114,62.072,62.088,12780000.0
2008-11-21 12:35:00,62.099,62.099,62.054,62.054,9390000.0
2008-11-21 12:36:00,62.081,62.099,62.064,62.099,15260000.0
2008-11-21 12:37:00,62.078,62.099,62.067,62.078,15210000.0
2008-11-21 12:38:00,62.07,62.082,62.062,62.082,9470000.0
2008-11-21 12:39:00,62.098,62.119,62.094,62.103,12220000.0
2008-11-21 12:40:00,62.11,62.11,62.092,62.097,11260000.0
2008-11-21 12:41:00,62.12,62.122,62.087,62.117,17500000.0
2008-11-21 12:42:00,62.14,62.14,62.08,62.123,18970000.0
2008-11-21 12:43:00,62.108,62.11,62.096,62.106,24230000.0
2008-11-21 12:44:00,62.103,62.128,62.103,62.128,22780000.0
2008-11-21 12:45:00,62.154,62.154,62.107,62.109,19720000.0
2008-11-21 12:46:00,62.129,62.129,62.113,62.129,20560000.0
2008-11-21 12:47:00,62.124,62.124,62.11,62.123,14120000.0
2008-11-21 12:48:00,62.126,62.13,62.118,62.125,13530000.0
2008-11-21 12:49:00,62.101,62.126,62.099,62.117,18980000.0
2008-11-21 12:50:00,62.103,62.112,62.091,62.098,20950000.0
2008-11-21 12:51:00,62.095,62.105,62.083,62.092,18680000.0
2008-11-21 12:52:00,62.108,62.112,62.09,62.09,20840000.0
2008-11-21 12:53:00,62.085,62.095,62.085,62.086,8500000.0
2008-11-21 12:54:00,62.091,62.091,62.068,62.069,10330000.0
2008-11-21 12:55:00,62.084,62.084,62.059,62.06,14310000.0
2008-11-21 12:56:00,62.067,62.102,62.067,62.092,19950000.0
2008-11-21 12:57:00,62.117,62.12,62.092,62.12,17460000.0
2008-11-21 12:58:00,62.119,62.13,62.11,62.11,15660000.0
2008-11-21 12:59:00,62.115,62.125,62.107,62.107,13610000.0
2008-11-21 13:00:00,62.15,62.152,62.124,62.124,12020000.0
2008-11-21 13:01:00,62.125,62.145,62.118,62.145,21720000.0
2008-11-21 13:02:00,62.151,62.162,62.144,62.162,15900000.0
2008-11-21 13:03:00,62.179,62.179,62.129,62.145,15810000.0
2008-11-21 13:04:00,62.12,62.158,62.12,62.158,13380000.0
2008-11-21 13:05:00,62.152,62.152,62.129,62.129,10010000.0
2008-11-21 13:06:00,62.156,62.156,62.131,62.131,8450000.0
2008-11-21 13:07:00,62.134,62.14,62.122,62.129,17210000.0
2008-11-21 13:08:00,62.115,62.133,62.113,62.114,20550000.0
2008-11-21 13:09:00,62.148,62.148,62.119,62.143,11120000.0
2008-11-21 13:10:00,62.142,62.142,62.119,62.122,12580000.0
2008-11-21 13:11:00,62.126,62.147,62.124,62.132,15960000.0
2008-11-21 13:12:00,62.15,62.15,62.13,62.13,14360000.0
2008-11-21 13:13:00,62.121,62.124,62.101,62.101,7370000.0
2008-11-21 13:14:00,62.09,62.09,62.039,62.048,13740000.0
2008-11-21 13:15:00,62.047,62.059,62.003,62.024,14680000.0
2008-11-21 13:16:00,62.029,62.048,62.012,62.025,20220000.0
2008-11-21 13:17:00,62.023,62.035,62.014,62.019,22240000.0
2008-11-21 13:18:00,62.044,62.044,62.017,62.033,8110000.0
2008-11-21 13:19:00,62.049,62.056,62.025,62.025,19420000.0
2008-11-21 13:20:00,62.024,62.057,62.024,62.051,12200000.0
2008-11-21 13:21:00,62.054,62.083,62.043,62.071,13980000.0
2008-11-21 13:22:00,62.084,62.084,62.057,62.057,19720000.0
2008-11-21 13:23:00,62.078,62.093,62.066,62.093,13950000.0
2008-11-21 13:24:00,62.1,62.1,62.065,62.076,16430000.0
2008-11-21 13:25:00,62.072,62.075,62.054,62.065,13760000.0
2008-11-21 13:26:00,62.061,62.062,62.035,62.062,25050000.0
2008-11-21 13:27:00,62.071,62.071,62.047,62.049,12480000.0
2008-11-21 13:28:00,62.041,62.05,62.039,62.039,11640000.0
2008-11-21 13:29:00,62.052,62.056,62.037,62.038,19280000.0
2008-11-21 13:30:00,62.057,62.06,62.041,62.041,14880000.0
2008-11-21 13:31:00,62.051,62.057,62.044,62.057,19200000.0
2008-11-21 13:32:00,62.072,62.072,62.046,62.055,13150000.0
2008-11-21 13:33:00,62.051,62.051,62.036,62.036,7180000.0
2008-11-21 13:34:00,62.046,62.057,62.026,62.057,18500000.0
2008-11-21 13:35:00,62.063,62.068,62.059,62.061,13900000.0
2008-11-21 13:36:00,62.061,62.082,62.043,62.067,13970000.0
2008-11-21 13:37:00,62.039,62.043,62.014,62.023,13530000.0
2008-11-21 13:38:00,61.991,62.01,61.982,61.997,14460000.0
2008-11-21 13:39:00,62.003,62.003,61.943,61.946,8640000.0
2008-11-21 13:40:00,61.952,61.958,61.942,61.954,16270000.0
2008-11-21 13:41:00,61.957,61.984,61.957,61.968,13520000.0
2008-11-21 13:42:00,61.985,61.99,61.965,61.965,13190000.0
2008-11-21 13:43:00,61.987,62.0,61.967,62.0,16750000.0
2008-11-21 13:44:00,61.973,62.0,61.967,61.991,15440000.0
2008-11-21 13:45:00,61.995,61.995,61.958,61.958,8830000.0
2008-11-21 13:46:00,61.961,61.961,61.934,61.934,12080000.0
2008-11-21 13:47:00,61.939,61.966,61.939,61.951,16150000.0
2008-11-21 13:48:00,61.972,61.972,61.942,61.942,10560000.0
2008-11-21 13:49:00,61.945,61.951,61.914,61.914,11320000.0
2008-11-21 13:50:00,61.908,61.945,61.901,61.945,15290000.0
2008-11-21 13:51:00,61.971,61.971,61.938,61.942,17930000.0
2008-11-21 13:52:00,61.929,61.931,61.906,61.92,18030000.0
2008-11-21 13:53:00,61.933,61.944,61.923,61.923,15480000.0
2008-11-21 13:54:00,61.958,61.958,61.914,61.927,13560000.0
2008-11-21 13:55:00,61.895,61.93,61.887,61.921,21220000.0
2008-11-21 13:56:00,61.921,61.945,61.916,61.939,14510000.0
2008-11-21 13:57:00,61.938,61.955,61.938,61.95,14310000.0
2008-11-21 13:58:00,61.913,61.944,61.91,61.936,13380000.0
2008-11-21 13:59:00,61.933,61.94,61.928,61.928,14460000.0
2008-11-21 14:00:00,61.94,61.952,61.927,61.93,16380000.0
2008-11-21 14:01:00,61.937,61.954,61.934,61.953,13190000.0
2008-11-21 14:02:00,61.95,61.95,61.926,61.928,13380000.0
2008-11-21 14:03:00,61.964,61.964,61.901,61.924,20940000.0
2008-11-21 14:04:00,61.921,61.945,61.921,61.945,16940000.0
2008-11-21 14:05:00,61.924,61.926,61.898,61.905,13220000.0
2008-11-21 14:06:00,61.933,61.933,61.906,61.922,13410000.0
2008-11-21 14:07:00,61.907,61.923,61.89,61.89,14700000.0
2008-11-21 14:08:00,61.9,61.9,61.879,61.888,10330000.0
2008-11-21 14:09:00,61.891,61.921,61.891,61.907,9950000.0
2008-11-21 14:10:00,61.891,61.915,61.891,61.915,13940000.0
2008-11-21 14:11:00,61.913,61.918,61.897,61.913,15860000.0
2008-11-21 14:12:00,61.936,61.936,61.912,61.912,13890000.0
2008-11-21 14:13:00,61.922,61.939,61.922,61.928,13210000.0
2008-11-21 14:14:00,61.92,61.934,61.915,61.934,12280000.0
2008-11-21 14:15:00,61.953,61.953,61.922,61.931,11170000.0
2008-11-21 14:16:00,61.922,61.928,61.911,61.917,13050000.0
2008-11-21 14:17:00,61.935,61.952,61.935,61.943,9010000.0
2008-11-21 14:18:00,61.944,61.944,61.923,61.933,12300000.0
2008-11-21 14:19:00,61.937,61.949,61.932,61.949,15440000.0
2008-11-21 14:20:00,61.932,61.933,61.911,61.933,13990000.0
2008-11-21 14:21:00,61.941,61.941,61.928,61.929,9390000.0
2008-11-21 14:22:00,61.909,61.909,61.864,61.864,10890000.0
2008-11-21 14:23:00,61.853,61.853,61.823,61.823,10000000.0
2008-11-21 14:24:00,61.886,61.886,61.825,61.825,18300000.0
2008-11-21 14:25:00,61.81,61.81,61.75,61.756,15060000.0
2008-11-21 14:26:00,61.764,61.766,61.732,61.732,19760000.0
2008-11-21 14:27:00,61.724,61.754,61.712,61.712,18290000.0
2008-11-21 14:28:00,61.703,61.711,61.701,61.701,12430000.0
2008-11-21 14:29:00,61.715,61.729,61.714,61.726,12990000.0
2008-11-21 14:30:00,61.724,61.744,61.674,61.674,13750000.0
2008-11-21 14:31:00,61.65,61.663,61.639,61.651,13040000.0
2008-11-21 14:32:00,61.654,61.659,61.629,61.629,13080000.0
2008-11-21 14:33:00,61.666,61.666,61.599,61.606,13930000.0
2008-11-21 14:34:00,61.614,61.67,61.608,61.67,11650000.0
2008-11-21 14:35:00,61.673,61.673,61.664,61.665,9100000.0
2008-11-21 14:36:00,61.691,61.705,61.683,61.705,21070000.0
2008-11-21 14:37:00,61.725,61.725,61.701,61.717,14060000.0
2008-11-21 14:38:00,61.728,61.758,61.713,61.758,13050000.0
2008-11-21 14:39:00,61.783,61.783,61.752,61.754,8690000.0
2008-11-21 14:40:00,61.762,61.762,61.745,61.747,8870000.0
2008-11-21 14:41:00,61.757,61.771,61.755,61.768,12850000.0
2008-11-21 14:42:00,61.775,61.815,61.775,61.815,19380000.0
2008-11-21 14:43:00,61.823,61.849,61.817,61.849,12450000.0
2008-11-21 14:44:00,61.846,61.879,61.846,61.853,10190000.0
2008-11-21 14:45:00,61.879,61.9,61.867,61.899,18270000.0
2008-11-21 14:46:00,61.88,61.902,61.871,61.891,16370000.0
2008-11-21 14:47:00,61.876,61.897,61.87,61.893,20840000.0
2008-11-21 14:48:00,61.932,61.932,61.902,61.902,13830000.0
2008-11-21 14:49:00,61.912,61.912,61.89,61.89,6060000.0
2008-11-21 14:50:00,61.893,61.893,61.865,61.877,15220000.0
2008-11-21 14:51:00,61.893,61.893,61.86,61.877,12620000.0
2008-11-21 14:52:00,61.912,61.944,61.912,61.916,10560000.0
2008-11-21 14:53:00,61.914,61.929,61.91,61.91,13750000.0
2008-11-21 14:54:00,61.921,61.939,61.896,61.896,19420000.0
2008-11-21 14:55:00,61.91,61.913,61.886,61.894,16270000.0
2008-11-21 14:56:00,61.908,61.919,61.892,61.898,12210000.0
2008-11-21 14:57:00,61.927,61.927,61.916,61.919,12020000.0
2008-11-21 14:58:00,61.905,61.912,61.901,61.901,18630000.0
2008-11-21 14:59:00,61.902,61.911,61.891,61.899,80310000.0
2008-11-21 15:00:00,61.921,61.921,61.867,61.867,68150000.0
2008-11-21 15:01:00,61.886,61.896,61.877,61.878,12620000.0
2008-11-21 15:02:00,61.863,61.938,61.863,61.938,115110000.0
2008-11-21 15:03:00,61.939,61.94,61.911,61.913,129730000.0
2008-11-21 15:04:00,61.899,61.921,61.865,61.865,108760000.0
2008-11-21 15:05:00,61.853,61.898,61.853,61.871,92700000.0
2008-11-21 15:06:00,61.883,61.903,61.87,61.887,31390000.0
2008-11-21 15:07:00,61.888,61.888,61.853,61.853,29800000.0
2008-11-21 15:08:00,61.852,61.854,61.819,61.854,9240000.0
2008-11-21 15:09:00,61.886,61.886,61.836,61.852,112300000.0
2008-11-21 15:10:00,61.819,61.87,61.819,61.86,17510000.0
2008-11-21 15:11:00,61.867,61.867,61.825,61.847,100200000.0
2008-11-21 15:12:00,61.848,61.857,61.834,61.84,15620000.0
2008-11-21 15:13:00,61.828,61.844,61.825,61.825,97860000.0
2008-11-21 15:14:00,61.839,61.856,61.825,61.825,13000000.0
2008-11-21 15:15:00,61.807,61.834,61.783,61.819,85630000.0
2008-11-21 15:16:00,61.801,61.861,61.801,61.853,22020000.0
2008-11-21 15:17:00,61.871,61.872,61.854,61.872,78320000.0
2008-11-21 15:18:00,61.887,61.895,61.866,61.875,124020000.0
2008-11-21 15:19:00,61.889,61.913,61.887,61.913,56640000.0
2008-11-21 15:20:00,61.951,61.964,61.938,61.963,16810000.0
2008-11-21 15:21:00,61.993,61.993,61.937,61.948,93250000.0
2008-11-21 15:22:00,61.929,61.949,61.923,61.949,9950000.0
2008-11-21 15:23:00,61.926,61.965,61.923,61.962,14360000.0
2008-11-21 15:24:00,61.961,61.963,61.941,61.963,98020000.0
2008-11-21 15:25:00,61.988,62.069,61.988,62.063,56480000.0
2008-11-21 15:26:00,62.073,62.073,62.029,62.046,69040000.0
2008-11-21 15:27:00,62.034,62.056,62.026,62.039,13940000.0
2008-11-21 15:28:00,62.038,62.065,62.021,62.048,64810000.0
2008-11-21 15:29:00,62.035,62.052,62.006,62.052,94800000.0
2008-11-21 15:30:00,62.059,62.059,62.019,62.045,62010000.0
2008-11-21 15:31:00,62.042,62.061,62.02,62.061,11340000.0
2008-11-21 15:32:00,62.056,62.098,62.055,62.087,13900000.0
2008-11-21 15:33:00,62.111,62.189,62.111,62.15,80600000.0
2008-11-21 15:34:00,62.138,62.159,62.117,62.137,78340000.0
2008-11-21 15:35:00,62.112,62.144,62.106,62.144,51680000.0
2008-11-21 15:36:00,62.132,62.132,62.079,62.08,12030000.0
2008-11-21 15:37:00,62.088,62.113,62.079,62.113,8270000.0
2008-11-21 15:38:00,62.118,62.175,62.118,62.136,119990000.0
2008-11-21 15:39:00,62.122,62.142,62.122,62.126,11320000.0
2008-11-21 15:40:00,62.125,62.134,62.085,62.105,100230000.0
2008-11-21 15:41:00,62.1,62.111,62.081,62.091,105330000.0
2008-11-21 15:42:00,62.126,62.155,62.124,62.155,10140000.0
2008-11-21 15:43:00,62.184,62.236,62.184,62.214,56320000.0
2008-11-21 15:44:00,62.192,62.197,62.144,62.187,101990000.0
2008-11-21 15:45:00,62.173,62.223,62.171,62.21,13330000.0
2008-11-21 15:46:00,62.189,62.197,62.174,62.174,16710000.0
2008-11-21 15:47:00,62.171,62.171,62.147,62.157,48140000.0
2008-11-21 15:48:00,62.188,62.188,62.123,62.127,78970000.0
2008-11-21 15:49:00,62.145,62.149,62.12,62.149,13410000.0
2008-11-21 15:50:00,62.177,62.185,62.137,62.162,138940000.0
2008-11-21 15:51:00,62.188,62.188,62.123,62.125,14110000.0
2008-11-21 15:52:00,62.133,62.159,62.133,62.143,89710000.0
2008-11-21 15:53:00,62.172,62.199,62.131,62.131,13750000.0
2008-11-21 15:54:00,62.139,62.157,62.126,62.148,90750000.0
2008-11-21 15:55:00,62.151,62.162,62.057,62.068,150690000.0
2008-11-21 15:56:00,62.054,62.093,62.048,62.064,81220000.0
2008-11-21 15:57:00,62.098,62.098,62.077,62.077,9460000.0
2008-11-21 15:58:00,62.108,62.152,62.099,62.146,60370000.0
2008-11-21 15:59:00,62.156,62.16,62.118,62.132,20700000.0
2008-11-21 16:00:00,62.142,62.163,62.119,62.149,181560000.0
2008-11-21 16:01:00,62.147,62.152,62.117,62.127,137350000.0
2008-11-21 16:02:00,62.11,62.11,62.074,62.081,14840000.0
2008-11-21 16:03:00,62.082,62.143,62.079,62.14,10760000.0
2008-11-21 16:04:00,62.124,62.149,62.124,62.141,89230000.0
2008-11-21 16:05:00,62.121,62.121,62.087,62.087,9660000.0
2008-11-21 16:06:00,62.095,62.105,62.063,62.105,111710000.0
2008-11-21 16:07:00,62.077,62.105,62.034,62.049,142790000.0
2008-11-21 16:08:00,62.021,62.027,61.995,62.001,16540000.0
2008-11-21 16:09:00,61.994,62.047,61.947,62.014,130480000.0
2008-11-21 16:10:00,62.027,62.084,62.023,62.024,119830000.0
2008-11-21 16:11:00,62.036,62.062,62.033,62.058,102190000.0
2008-11-21 16:12:00,62.085,62.086,62.048,62.066,71770000.0
2008-11-21 16:13:00,62.061,62.083,62.05,62.06,16010000.0
2008-11-21 16:14:00,62.068,62.068,62.036,62.036,8120000.0
2008-11-21 16:15:00,62.045,62.05,62.027,62.036,18810000.0
2008-11-21 16:16:00,62.054,62.061,62.05,62.055,12990000.0
2008-11-21 16:17:00,62.08,62.105,62.08,62.101,90570000.0
2008-11-21 16:18:00,62.093,62.113,62.089,62.11,15250000.0
2008-11-21 16:19:00,62.11,62.121,62.082,62.09,104450000.0
2008-11-21 16:20:00,62.096,62.105,62.068,62.072,99960000.0
2008-11-21 16:21:00,62.091,62.091,62.042,62.065,82260000.0
2008-11-21 16:22:00,62.053,62.064,62.044,62.06,14470000.0
2008-11-21 16:23:00,62.062,62.069,62.054,62.065,73800000.0
2008-11-21 16:24:00,62.079,62.138,62.07,62.122,98490000.0
2008-11-21 16:25:00,62.143,62.143,62.126,62.129,101090000.0
2008-11-21 16:26:00,62.142,62.145,62.116,62.125,12220000.0
2008-11-21 16:27:00,62.152,62.152,62.119,62.122,63730000.0
2008-11-21 16:28:00,62.113,62.152,62.107,62.152,39590000.0
2008-11-21 16:29:00,62.132,62.154,62.126,62.134,86440000.0
2008-11-21 16:30:00,62.155,62.167,62.146,62.148,11740000.0
2008-11-21 16:31:00,62.114,62.144,62.077,62.144,58770000.0
2008-11-21 16:32:00,62.178,62.281,62.178,62.22,98110000.0
2008-11-21 16:33:00,62.245,62.251,62.184,62.196,13770000.0
2008-11-21 16:34:00,62.185,62.2,62.146,62.2,74670000.0
2008-11-21 16:35:00,62.214,62.251,62.206,62.251,78980000.0
2008-11-21 16:36:00,62.262,62.262,62.203,62.212,67410000.0
2008-11-21 16:37:00,62.188,62.202,62.137,62.137,87960000.0
2008-11-21 16:38:00,62.119,62.148,62.11,62.125,114760000.0
2008-11-21 16:39:00,62.123,62.123,62.052,62.052,4510000.0
2008-11-21 16:40:00,62.013,62.033,62.003,62.025,18210000.0
2008-11-21 16:41:00,62.047,62.061,62.011,62.036,39600000.0
2008-11-21 16:42:00,62.067,62.067,61.993,62.008,108910000.0
2008-11-21 16:43:00,62.011,62.03,62.007,62.03,14540000.0
2008-11-21 16:44:00,62.045,62.055,62.023,62.055,7190000.0
2008-11-21 16:45:00,62.09,62.09,62.03,62.082,121600000.0
2008-11-21 16:46:00,62.073,62.125,62.073,62.103,145350000.0
2008-11-21 16:47:00,62.105,62.131,62.096,62.123,102820000.0
2008-11-21 16:48:00,62.112,62.145,62.107,62.139,95460000.0
2008-11-21 16:49:00,62.153,62.169,62.105,62.105,93790000.0
2008-11-21 16:50:00,62.108,62.175,62.108,62.127,72240000.0
2008-11-21 16:51:00,62.148,62.167,62.115,62.115,18190000.0
2008-11-21 16:52:00,62.092,62.099,62.057,62.069,96380000.0
2008-11-21 16:53:00,62.065,62.087,62.018,62.018,12390000.0
2008-11-21 16:54:00,62.033,62.073,62.028,62.031,78470000.0
2008-11-21 16:55:00,62.009,62.026,61.998,62.012,17710000.0
2008-11-21 16:56:00,62.005,62.044,62.005,62.017,81400000.0
2008-11-21 16:57:00,62.01,62.033,62.006,62.025,96360000.0
2008-11-21 16:58:00,62.027,62.038,61.995,61.995,74740000.0
2008-11-21 16:59:00,62.021,62.035,62.006,62.033,18460000.0
2008-11-21 17:00:00,62.037,62.05,62.02,62.043,12100000.0
2008-11-21 17:01:00,62.006,62.017,61.978,61.995,98420000.0
2008-11-21 17:02:00,61.962,61.971,61.895,61.971,18070000.0
2008-11-21 17:03:00,62.002,62.002,61.935,61.949,80160000.0
2008-11-21 17:04:00,61.949,61.997,61.915,61.915,72550000.0
2008-11-21 17:05:00,61.918,61.949,61.914,61.928,75860000.0
2008-11-21 17:06:00,61.964,61.964,61.918,61.918,10040000.0
2008-11-21 17:07:00,61.916,61.943,61.916,61.928,13710000.0
2008-11-21 17:08:00,61.949,61.985,61.949,61.965,91170000.0
2008-11-21 17:09:00,61.978,62.026,61.978,61.984,114390000.0
2008-11-21 17:10:00,61.977,62.01,61.957,62.01,65450000.0
2008-11-21 17:11:00,61.986,61.992,61.967,61.977,51740000.0
2008-11-21 17:12:00,61.975,61.992,61.962,61.968,13400000.0
2008-11-21 17:13:00,61.972,61.989,61.956,61.986,13640000.0
2008-11-21 17:14:00,62.012,62.012,61.959,61.959,124730000.0
2008-11-21 17:15:00,61.991,61.991,61.928,61.953,97940000.0
2008-11-21 17:16:00,61.929,61.949,61.913,61.929,77500000.0
2008-11-21 17:17:00,61.941,61.96,61.934,61.943,14470000.0
2008-11-21 17:18:00,61.92,61.963,61.909,61.959,10380000.0
2008-11-21 17:19:00,61.962,61.979,61.94,61.963,17540000.0
2008-11-21 17:20:00,61.996,62.019,61.94,61.945,53480000.0
2008-11-21 17:21:00,61.958,61.982,61.948,61.959,19340000.0
2008-11-21 17:22:00,61.975,61.999,61.964,61.971,50190000.0
2008-11-21 17:23:00,61.971,61.993,61.966,61.974,19800000.0
2008-11-21 17:24:00,62.003,62.003,61.94,61.942,68590000.0
2008-11-21 17:25:00,61.947,61.962,61.913,61.913,13980000.0
2008-11-21 17:26:00,61.892,61.958,61.891,61.939,80440000.0
2008-11-21 17:27:00,61.94,61.945,61.889,61.895,65340000.0
2008-11-21 17:28:00,61.879,61.902,61.867,61.898,77790000.0
2008-11-21 17:29:00,61.902,61.92,61.866,61.872,86150000.0
2008-11-21 17:30:00,61.863,61.915,61.863,61.915,7150000.0
2008-11-21 17:31:00,61.913,61.941,61.902,61.941,11080000.0
2008-11-21 17:32:00,61.934,61.949,61.914,61.914,12290000.0
2008-11-21 17:33:00,61.918,61.932,61.885,61.886,16530000.0
2008-11-21 17:34:00,61.861,61.861,61.802,61.802,22540000.0
2008-11-21 17:35:00,61.795,61.83,61.795,61.83,9280000.0
2008-11-21 17:36:00,61.88,61.88,61.853,61.862,14090000.0
2008-11-21 17:37:00,61.882,61.932,61.882,61.918,13910000.0
2008-11-21 17:38:00,61.946,61.971,61.932,61.94,67230000.0
2008-11-21 17:39:00,61.95,61.982,61.937,61.982,119340000.0
2008-11-21 17:40:00,61.961,61.99,61.938,61.967,108550000.0
2008-11-21 17:41:00,61.984,62.005,61.96,61.96,14310000.0
2008-11-21 17:42:00,61.976,61.988,61.942,61.945,97250000.0
2008-11-21 17:43:00,61.951,61.954,61.924,61.931,88740000.0
2008-11-21 17:44:00,61.93,61.94,61.889,61.889,12210000.0
2008-11-21 17:45:00,61.882,61.933,61.877,61.933,32790000.0
2008-11-21 17:46:00,61.904,61.964,61.879,61.964,39760000.0
2008-11-21 17:47:00,61.977,62.008,61.946,61.976,40750000.0
2008-11-21 17:48:00,61.992,61.992,61.941,61.964,19660000.0
2008-11-21 17:49:00,61.974,61.979,61.946,61.961,46140000.0
2008-11-21 17:50:00,61.968,61.993,61.948,61.979,60040000.0
2008-11-21 17:51:00,62.006,62.006,61.939,61.951,43140000.0
2008-11-21 17:52:00,61.912,61.923,61.893,61.909,13870000.0
2008-11-21 17:53:00,61.89,61.943,61.89,61.909,73370000.0
2008-11-21 17:54:00,61.896,61.951,61.893,61.905,33490000.0
2008-11-21 17:55:00,61.906,61.942,61.89,61.921,48060000.0
2008-11-21 17:56:00,61.903,61.921,61.877,61.883,17330000.0
2008-11-21 17:57:00,61.888,61.888,61.807,61.807,71630000.0
2008-11-21 17:58:00,61.814,61.838,61.809,61.836,12430000.0
2008-11-21 17:59:00,61.835,61.904,61.821,61.904,87240000.0
2008-11-21 18:00:00,61.925,61.979,61.922,61.979,156420000.0
2008-11-21 18:01:00,61.972,61.976,61.956,61.967,13380000.0
2008-11-21 18:02:00,61.953,61.955,61.917,61.93,62750000.0
2008-11-21 18:03:00,61.933,61.933,61.912,61.918,37270000.0
2008-11-21 18:04:00,61.896,61.904,61.859,61.873,27090000.0
2008-11-21 18:05:00,61.868,61.887,61.868,61.87,12260000.0
2008-11-21 18:06:00,61.892,61.892,61.837,61.839,23700000.0
2008-11-21 18:07:00,61.833,61.84,61.803,61.84,25800000.0
2008-11-21 18:08:00,61.839,61.84,61.811,61.824,13330000.0
2008-11-21 18:09:00,61.851,61.851,61.815,61.845,48380000.0
2008-11-21 18:10:00,61.832,61.851,61.822,61.822,57090000.0
2008-11-21 18:11:00,61.81,61.832,61.81,61.818,17500000.0
2008-11-21 18:12:00,61.81,61.822,61.772,61.772,63960000.0
2008-11-21 18:13:00,61.784,61.849,61.784,61.849,34390000.0
2008-11-21 18:14:00,61.811,61.84,61.808,61.811,82910000.0
2008-11-21 18:15:00,61.828,61.842,61.816,61.817,17120000.0
2008-11-21 18:16:00,61.826,61.849,61.815,61.824,55560000.0
2008-11-21 18:17:00,61.843,61.9,61.834,61.9,9820000.0
2008-11-21 18:18:00,61.889,61.889,61.855,61.873,10330000.0
2008-11-21 18:19:00,61.884,61.911,61.877,61.896,16030000.0
2008-11-21 18:20:00,61.914,61.925,61.86,61.88,78210000.0
2008-11-21 18:21:00,61.923,61.979,61.923,61.979,11170000.0
2008-11-21 18:22:00,61.994,62.039,61.994,62.005,13710000.0
2008-11-21 18:23:00,61.997,62.028,61.981,62.0,91460000.0
2008-11-21 18:24:00,62.003,62.101,62.003,62.046,94140000.0
2008-11-21 18:25:00,62.08,62.096,62.067,62.095,19380000.0
2008-11-21 18:26:00,62.086,62.112,62.067,62.112,41920000.0
2008-11-21 18:27:00,62.137,62.164,62.119,62.164,27500000.0
2008-11-21 18:28:00,62.175,62.179,62.118,62.118,16570000.0
2008-11-21 18:29:00,62.1,62.145,62.1,62.116,103600000.0
2008-11-21 18:30:00,62.145,62.145,62.107,62.119,65530000.0
2008-11-21 18:31:00,62.129,62.129,62.068,62.106,71160000.0
2008-11-21 18:32:00,62.103,62.151,62.098,62.115,62800000.0
2008-11-21 18:33:00,62.135,62.135,62.039,62.044,100660000.0
2008-11-21 18:34:00,62.054,62.14,62.051,62.14,74360000.0
2008-11-21 18:35:00,62.093,62.117,62.056,62.056,72760000.0
2008-11-21 18:36:00,62.083,62.083,62.023,62.023,67170000.0
2008-11-21 18:37:00,62.029,62.078,62.004,62.038,139930000.0
2008-11-21 18:38:00,62.064,62.078,62.048,62.065,11280000.0
2008-11-21 18:39:00,62.096,62.111,62.063,62.095,96280000.0
2008-11-21 18:40:00,62.078,62.122,62.076,62.122,20090000.0
2008-11-21 18:41:00,62.131,62.138,62.12,62.137,19190000.0
2008-11-21 18:42:00,62.141,62.175,62.099,62.175,23090000.0
2008-11-21 18:43:00,62.179,62.198,62.159,62.171,103700000.0
2008-11-21 18:44:00,62.178,62.198,62.155,62.173,60840000.0
2008-11-21 18:45:00,62.188,62.196,62.15,62.177,85970000.0
2008-11-21 18:46:00,62.158,62.161,62.136,62.148,18790000.0
2008-11-21 18:47:00,62.151,62.169,62.123,62.16,82770000.0
2008-11-21 18:48:00,62.165,62.188,62.152,62.185,17130000.0
2008-11-21 18:49:00,62.176,62.182,62.151,62.151,15510000.0
2008-11-21 18:50:00,62.124,62.167,62.12,62.163,19350000.0
2008-11-21 18:51:00,62.194,62.194,62.139,62.139,16330000.0
2008-11-21 18:52:00,62.151,62.17,62.149,62.161,108150000.0
2008-11-21 18:53:00,62.167,62.175,62.119,62.122,69160000.0
2008-11-21 18:54:00,62.141,62.141,62.106,62.106,129280000.0
2008-11-21 18:55:00,62.112,62.13,62.093,62.126,91370000.0
2008-11-21 18:56:00,62.144,62.154,62.134,62.154,17170000.0
2008-11-21 18:57:00,62.183,62.184,62.153,62.184,11460000.0
2008-11-21 18:58:00,62.172,62.173,62.116,62.173,97940000.0
2008-11-21 18:59:00,62.192,62.266,62.192,62.26,80180000.0
2008-11-21 19:00:00,62.261,62.279,62.224,62.224,32740000.0
2008-11-21 19:01:00,62.201,62.204,62.129,62.179,44370000.0
2008-11-21 19:02:00,62.179,62.19,62.173,62.173,62220000.0
2008-11-21 19:03:00,62.216,62.216,62.186,62.199,62260000.0
2008-11-21 19:04:00,62.21,62.23,62.207,62.225,123030000.0
2008-11-21 19:05:00,62.228,62.251,62.228,62.25,12620000.0
2008-11-21 19:06:00,62.281,62.281,62.262,62.27,42170000.0
2008-11-21 19:07:00,62.271,62.301,62.271,62.301,12450000.0
2008-11-21 19:08:00,62.307,62.347,62.305,62.334,14980000.0
2008-11-21 19:09:00,62.346,62.351,62.325,62.34,11830000.0
2008-11-21 19:10:00,62.322,62.327,62.281,62.286,36740000.0
2008-11-21 19:11:00,62.297,62.3,62.274,62.289,74450000.0
2008-11-21 19:12:00,62.301,62.343,62.28,62.327,40270000.0
2008-11-21 19:13:00,62.345,62.374,62.337,62.337,16940000.0
2008-11-21 19:14:00,62.319,62.352,62.305,62.305,72670000.0
2008-11-21 19:15:00,62.342,62.38,62.317,62.343,54860000.0
2008-11-21 19:16:00,62.34,62.375,62.34,62.368,56050000.0
2008-11-21 19:17:00,62.337,62.365,62.31,62.339,61640000.0
2008-11-21 19:18:00,62.334,62.334,62.285,62.285,16560000.0
2008-11-21 19:19:00,62.279,62.297,62.276,62.297,11130000.0
2008-11-21 19:20:00,62.32,62.343,62.312,62.333,75530000.0
2008-11-21 19:21:00,62.339,62.361,62.334,62.361,20170000.0
2008-11-21 19:22:00,62.354,62.392,62.354,62.391,15250000.0
2008-11-21 19:23:00,62.365,62.365,62.312,62.333,10700000.0
2008-11-21 19:24:00,62.357,62.357,62.321,62.338,83050000.0
2008-11-21 19:25:00,62.338,62.388,62.338,62.384,44740000.0
2008-11-21 19:26:00,62.397,62.401,62.351,62.364,31450000.0
2008-11-21 19:27:00,62.317,62.337,62.307,62.32,20650000.0
2008-11-21 19:28:00,62.331,62.336,62.284,62.296,19150000.0
2008-11-21 19:29:00,62.299,62.367,62.299,62.342,107610000.0
2008-11-21 19:30:00,62.388,62.388,62.291,62.294,36350000.0
2008-11-21 19:31:00,62.297,62.334,62.297,62.331,11090000.0
2008-11-21 19:32:00,62.321,62.324,62.296,62.3,11270000.0
2008-11-21 19:33:00,62.299,62.313,62.282,62.282,57250000.0
2008-11-21 19:34:00,62.294,62.301,62.277,62.284,49830000.0
2008-11-21 19:35:00,62.303,62.329,62.299,62.314,16200000.0
2008-11-21 19:36:00,62.295,62.324,62.277,62.295,19040000.0
2008-11-21 19:37:00,62.297,62.31,62.285,62.292,68230000.0
2008-11-21 19:38:00,62.295,62.314,62.267,62.271,108990000.0
2008-11-21 19:39:00,62.281,62.307,62.277,62.297,106180000.0
2008-11-21 19:40:00,62.266,62.293,62.264,62.285,11470000.0
2008-11-21 19:41:00,62.268,62.302,62.265,62.302,13790000.0
2008-11-21 19:42:00,62.318,62.318,62.23,62.23,41290000.0
2008-11-21 19:43:00,62.232,62.232,62.213,62.224,10180000.0
2008-11-21 19:44:00,62.243,62.252,62.236,62.242,20650000.0
2008-11-21 19:45:00,62.264,62.264,62.24,62.262,10740000.0
2008-11-21 19:46:00,62.275,62.307,62.275,62.307,31790000.0
2008-11-21 19:47:00,62.3,62.301,62.276,62.276,8130000.0
2008-11-21 19:48:00,62.301,62.301,62.208,62.211,11400000.0
2008-11-21 19:49:00,62.196,62.205,62.156,62.156,114120000.0
2008-11-21 19:50:00,62.159,62.187,62.15,62.168,81310000.0
2008-11-21 19:51:00,62.173,62.228,62.168,62.227,10900000.0
2008-11-21 19:52:00,62.238,62.238,62.215,62.215,9050000.0
2008-11-21 19:53:00,62.214,62.218,62.204,62.204,10210000.0
2008-11-21 19:54:00,62.235,62.235,62.209,62.218,10190000.0
2008-11-21 19:55:00,62.204,62.234,62.204,62.216,145690000.0
2008-11-21 19:56:00,62.209,62.226,62.186,62.192,135670000.0
2008-11-21 19:57:00,62.218,62.23,62.166,62.23,61020000.0
2008-11-21 19:58:00,62.218,62.218,62.192,62.198,9200000.0
2008-11-21 19:59:00,62.187,62.201,62.173,62.19,78600000.0
2008-11-21 20:00:00,62.202,62.202,62.166,62.166,10370000.0
2008-11-21 20:01:00,62.155,62.155,62.113,62.116,8270000.0
2008-11-21 20:02:00,62.105,62.121,62.083,62.083,71810000.0
2008-11-21 20:03:00,62.109,62.109,62.07,62.081,50100000.0
2008-11-21 20:04:00,62.054,62.064,62.007,62.015,16000000.0
2008-11-21 20:05:00,62.0,62.031,61.994,62.025,11830000.0
2008-11-21 20:06:00,62.044,62.044,61.996,61.996,16580000.0
2008-11-21 20:07:00,61.991,62.006,61.922,61.938,111170000.0
2008-11-21 20:08:00,61.909,61.925,61.889,61.911,14310000.0
2008-11-21 20:09:00,61.935,61.935,61.896,61.915,10900000.0
2008-11-21 20:10:00,61.943,61.97,61.943,61.967,12960000.0
2008-11-21 20:11:00,61.982,62.011,61.982,62.011,7700000.0
2008-11-21 20:12:00,61.998,62.027,61.987,62.027,14080000.0
2008-11-21 20:13:00,62.008,62.035,61.979,62.002,101580000.0
2008-11-21 20:14:00,62.007,62.019,61.992,61.993,15210000.0
2008-11-21 20:15:00,62.014,62.047,62.014,62.033,16600000.0
2008-11-21 20:16:00,62.05,62.052,62.017,62.017,7370000.0
2008-11-21 20:17:00,62.004,62.004,61.972,61.974,10910000.0
2008-11-21 20:18:00,62.023,62.023,61.989,62.001,76860000.0
2008-11-21 20:19:00,61.975,61.995,61.975,61.976,8460000.0
2008-11-21 20:20:00,61.956,61.964,61.937,61.95,21870000.0
2008-11-21 20:21:00,61.96,61.976,61.903,61.903,16600000.0
2008-11-21 20:22:00,61.897,61.897,61.858,61.875,17090000.0
2008-11-21 20:23:00,61.873,61.873,61.837,61.837,9210000.0
2008-11-21 20:24:00,61.843,61.864,61.843,61.864,55640000.0
2008-11-21 20:25:00,61.871,61.877,61.861,61.864,15590000.0
2008-11-21 20:26:00,61.848,61.854,61.808,61.822,72090000.0
2008-11-21 20:27:00,61.852,61.852,61.804,61.833,64120000.0
2008-11-21 20:28:00,61.842,61.863,61.842,61.853,9650000.0
2008-11-21 20:29:00,61.871,61.898,61.854,61.871,43730000.0
2008-11-21 20:30:00,61.895,61.899,61.867,61.868,100850000.0
2008-11-21 20:31:00,61.877,61.906,61.865,61.88,94960000.0
2008-11-21 20:32:00,61.901,61.903,61.871,61.878,127650000.0
2008-11-21 20:33:00,61.902,61.902,61.872,61.884,123490000.0
2008-11-21 20:34:00,61.868,61.886,61.848,61.864,129270000.0
2008-11-21 20:35:00,61.857,61.859,61.819,61.859,110750000.0
2008-11-21 20:36:00,61.856,61.856,61.81,61.826,41610000.0
2008-11-21 20:37:00,61.833,61.881,61.826,61.849,35450000.0
2008-11-21 20:38:00,61.829,61.884,61.819,61.821,74610000.0
2008-11-21 20:39:00,61.821,61.853,61.821,61.844,106850000.0
2008-11-21 20:40:00,61.827,61.84,61.816,61.827,87900000.0
2008-11-21 20:41:00,61.824,61.87,61.821,61.87,116240000.0
2008-11-21 20:42:00,61.912,61.912,61.876,61.896,105940000.0
2008-11-21 20:43:00,61.905,61.951,61.905,61.951,122610000.0
2008-11-21 20:44:00,61.918,61.928,61.891,61.904,82970000.0
2008-11-21 20:45:00,61.883,61.954,61.883,61.949,106670000.0
2008-11-21 20:46:00,61.949,61.975,61.915,61.94,98990000.0
2008-11-21 20:47:00,61.952,61.953,61.91,61.946,63230000.0
2008-11-21 20:48:00,61.979,61.986,61.954,61.963,141230000.0
2008-11-21 20:49:00,61.956,62.002,61.956,61.986,84270000.0
2008-11-21 20:50:00,61.978,62.0,61.97,61.981,84540000.0
2008-11-21 20:51:00,62.002,62.002,61.953,61.963,96580000.0
2008-11-21 20:52:00,61.952,61.962,61.907,61.931,92000000.0
2008-11-21 20:53:00,61.934,61.996,61.934,61.996,117860000.0
2008-11-21 20:54:00,62.031,62.031,61.986,61.988,115990000.0
2008-11-21 20:55:00,61.97,61.982,61.954,61.962,93930000.0
2008-11-21 20:56:00,61.948,61.948,61.893,61.893,57390000.0
2008-11-21 20:57:00,61.908,61.949,61.907,61.949,73720000.0
2008-11-21 20:58:00,61.942,61.942,61.908,61.909,71970000.0
2008-11-21 20:59:00,61.892,61.91,61.868,61.873,105790000.0
2008-11-21 21:00:00,61.882,61.882,61.836,61.843,68000000.0
2008-11-21 21:01:00,61.856,61.908,61.856,61.904,58400000.0
2008-11-21 21:02:00,61.929,61.952,61.927,61.952,65030000.0
2008-11-21 21:03:00,61.966,61.966,61.922,61.94,118950000.0
2008-11-21 21:04:00,61.92,61.929,61.906,61.927,83590000.0
2008-11-21 21:05:00,61.926,61.927,61.887,61.91,60270000.0
2008-11-21 21:06:00,61.917,61.933,61.884,61.899,57230000.0
2008-11-21 21:07:00,61.916,61.918,61.89,61.89,71660000.0
2008-11-21 21:08:00,61.89,61.931,61.89,61.907,98430000.0
2008-11-21 21:09:00,61.924,61.94,61.894,61.919,115580000.0
2008-11-21 21:10:00,61.908,61.928,61.897,61.923,117670000.0
2008-11-21 21:11:00,61.94,61.94,61.91,61.912,114100000.0
2008-11-21 21:12:00,61.935,61.935,61.908,61.925,100360000.0
2008-11-21 21:13:00,61.898,61.914,61.89,61.9,80920000.0
2008-11-21 21:14:00,61.894,61.923,61.879,61.923,77850000.0
2008-11-21 21:15:00,61.917,61.917,61.862,61.866,92160000.0
2008-11-21 21:16:00,61.893,61.898,61.859,61.894,71580000.0
2008-11-21 21:17:00,61.918,61.929,61.89,61.893,72770000.0
2008-11-21 21:18:00,61.926,61.93,61.892,61.915,71470000.0
2008-11-21 21:19:00,61.9,61.945,61.891,61.937,115490000.0
2008-11-21 21:20:00,61.942,62.001,61.942,62.001,144570000.0
2008-11-21 21:21:00,62.02,62.02,61.983,61.997,135230000.0
2008-11-21 21:22:00,62.015,62.041,62.001,62.039,88460000.0
2008-11-21 21:23:00,62.05,62.066,62.028,62.047,82430000.0
2008-11-21 21:24:00,62.066,62.066,62.021,62.021,130940000.0
2008-11-21 21:25:00,62.008,62.042,62.004,62.042,138760000.0
2008-11-21 21:26:00,62.051,62.055,61.965,61.994,111360000.0
2008-11-21 21:27:00,61.974,62.011,61.974,61.989,60550000.0
2008-11-21 21:28:00,61.984,62.022,61.984,62.022,75850000.0
2008-11-21 21:29:00,62.023,62.039,62.018,62.025,105090000.0
2008-11-21 21:30:00,62.033,62.033,62.0,62.006,15340000.0
2008-11-21 21:31:00,62.017,62.038,62.009,62.009,155030000.0
2008-11-21 21:32:00,61.999,62.032,61.999,62.031,110290000.0
2008-11-21 21:33:00,62.021,62.047,62.018,62.046,63120000.0
2008-11-21 21:34:00,62.041,62.075,62.037,62.045,106190000.0
2008-11-21 21:35:00,62.028,62.036,62.004,62.008,81420000.0
2008-11-21 21:36:00,62.046,62.046,62.008,62.008,6380000.0
2008-11-21 21:37:00,62.005,62.046,61.982,61.997,139180000.0
2008-11-21 21:38:00,62.004,62.038,61.989,62.038,141310000.0
2008-11-21 21:39:00,62.041,62.041,61.998,62.025,101090000.0
2008-11-21 21:40:00,62.022,62.046,62.017,62.042,128560000.0
2008-11-21 21:41:00,62.025,62.034,62.004,62.004,109210000.0
2008-11-21 21:42:00,62.03,62.032,61.996,62.021,60840000.0
2008-11-21 21:43:00,62.007,62.058,62.007,62.041,59030000.0
2008-11-21 21:44:00,62.057,62.079,62.045,62.079,94480000.0
2008-11-21 21:45:00,62.1,62.135,62.084,62.113,100230000.0
2008-11-21 21:46:00,62.121,62.121,62.084,62.105,59400000.0
2008-11-21 21:47:00,62.114,62.194,62.109,62.184,116450000.0
2008-11-21 21:48:00,62.205,62.205,62.142,62.199,53410000.0
2008-11-21 21:49:00,62.189,62.212,62.184,62.197,122390000.0
2008-11-21 21:50:00,62.165,62.203,62.124,62.193,80620000.0
2008-11-21 21:51:00,62.203,62.208,62.158,62.165,93460000.0
2008-11-21 21:52:00,62.152,62.172,62.123,62.123,85660000.0
2008-11-21 21:53:00,62.142,62.153,62.12,62.136,88330000.0
2008-11-21 21:54:00,62.15,62.189,62.15,62.16,81810000.0
2008-11-21 21:55:00,62.179,62.197,62.143,62.143,112350000.0
2008-11-21 21:56:00,62.134,62.174,62.127,62.173,83640000.0
2008-11-21 21:57:00,62.187,62.187,62.12,62.144,89390000.0
2008-11-21 21:58:00,62.096,62.103,62.049,62.071,57360000.0
2008-11-21 21:59:00,62.073,62.109,62.058,62.097,53520000.0
2008-11-21 22:00:00,62.1,62.181,62.1,62.173,84780000.0
2008-11-21 22:01:00,62.185,62.187,62.147,62.175,62760000.0
2008-11-21 22:02:00,62.188,62.229,62.186,62.208,99340000.0
2008-11-21 22:03:00,62.265,62.277,62.227,62.255,99620000.0
2008-11-21 22:04:00,62.267,62.29,62.232,62.29,97130000.0
2008-11-21 22:05:00,62.286,62.293,62.28,62.287,60730000.0
2008-11-21 22:06:00,62.309,62.349,62.272,62.349,73950000.0
2008-11-21 22:07:00,62.353,62.419,62.341,62.394,87810000.0
2008-11-21 22:08:00,62.398,62.398,62.354,62.389,111350000.0
2008-11-21 22:09:00,62.399,62.411,62.358,62.358,93120000.0
2008-11-21 22:10:00,62.33,62.344,62.288,62.293,79360000.0
2008-11-21 22:11:00,62.304,62.356,62.284,62.347,55350000.0
2008-11-21 22:12:00,62.401,62.401,62.355,62.388,91220000.0
2008-11-21 22:13:00,62.399,62.402,62.323,62.384,129800000.0
2008-11-21 22:14:00,62.404,62.45,62.381,62.425,100880000.0
2008-11-21 22:15:00,62.436,62.459,62.367,62.377,124710000.0
2008-11-21 22:16:00,62.36,62.36,62.309,62.329,14500000.0
2008-11-21 22:17:00,62.325,62.331,62.292,62.292,126930000.0
2008-11-21 22:18:00,62.326,62.354,62.299,62.354,79430000.0
2008-11-21 22:19:00,62.361,62.399,62.346,62.346,115540000.0
2008-11-21 22:20:00,62.332,62.334,62.324,62.333,75940000.0
2008-11-21 22:21:00,62.373,62.381,62.37,62.37,80090000.0
2008-11-21 22:22:00,62.344,62.349,62.29,62.29,90200000.0
2008-11-21 22:23:00,62.279,62.307,62.258,62.27,90710000.0
2008-11-21 22:24:00,62.289,62.332,62.281,62.332,60350000.0
2008-11-21 22:25:00,62.318,62.332,62.297,62.3,94460000.0
2008-11-21 22:26:00,62.329,62.362,62.306,62.362,80790000.0
2008-11-21 22:27:00,62.398,62.398,62.309,62.331,82000000.0
2008-11-21 22:28:00,62.332,62.369,62.328,62.328,102240000.0
2008-11-21 22:29:00,62.319,62.384,62.319,62.384,67250000.0
2008-11-21 22:30:00,62.422,62.422,62.335,62.376,97180000.0
2008-11-21 22:31:00,62.376,62.417,62.37,62.405,105190000.0
2008-11-21 22:32:00,62.42,62.438,62.396,62.42,84980000.0
2008-11-21 22:33:00,62.458,62.463,62.451,62.451,89220000.0
2008-11-21 22:34:00,62.428,62.467,62.428,62.443,75750000.0
2008-11-21 22:35:00,62.463,62.463,62.424,62.434,65470000.0
2008-11-21 22:36:00,62.388,62.435,62.388,62.424,77050000.0
2008-11-21 22:37:00,62.446,62.47,62.446,62.47,102630000.0
2008-11-21 22:38:00,62.489,62.55,62.489,62.55,99020000.0
2008-11-21 22:39:00,62.577,62.639,62.483,62.618,121580000.0
2008-11-21 22:40:00,62.633,62.635,62.58,62.604,78360000.0
2008-11-21 22:41:00,62.595,62.595,62.456,62.459,57130000.0
2008-11-21 22:42:00,62.486,62.512,62.463,62.471,56920000.0
2008-11-21 22:43:00,62.482,62.529,62.464,62.529,104210000.0
2008-11-21 22:44:00,62.521,62.521,62.475,62.482,140870000.0
2008-11-21 22:45:00,62.492,62.518,62.461,62.518,72190000.0
2008-11-21 22:46:00,62.53,62.545,62.504,62.528,14830000.0
2008-11-21 22:47:00,62.521,62.568,62.514,62.554,87460000.0
2008-11-21 22:48:00,62.593,62.599,62.551,62.56,113510000.0
2008-11-21 22:49:00,62.566,62.582,62.55,62.576,90730000.0
2008-11-21 22:50:00,62.584,62.592,62.548,62.592,62710000.0
2008-11-21 22:51:00,62.579,62.598,62.558,62.583,61470000.0
2008-11-21 22:52:00,62.601,62.644,62.596,62.633,52280000.0
2008-11-21 22:53:00,62.659,62.674,62.643,62.643,72140000.0
2008-11-21 22:54:00,62.663,62.663,62.644,62.65,69600000.0
2008-11-21 22:55:00,62.666,62.727,62.666,62.705,68270000.0
2008-11-21 22:56:00,62.717,62.741,62.698,62.741,97710000.0
2008-11-21 22:57:00,62.775,62.775,62.752,62.759,50850000.0
2008-11-21 22:58:00,62.751,62.782,62.751,62.777,56570000.0
2008-11-21 22:59:00,62.783,62.783,62.77,62.777,88760000.0
2008-11-21 23:00:00,62.808,62.808,62.759,62.761,73780000.0
2008-11-21 23:01:00,62.743,62.743,62.722,62.726,79360000.0
2008-11-21 23:02:00,62.733,62.734,62.718,62.729,88750000.0
2008-11-21 23:03:00,62.741,62.741,62.675,62.675,54540000.0
2008-11-21 23:04:00,62.677,62.698,62.665,62.678,45170000.0
2008-11-21 23:05:00,62.661,62.684,62.661,62.667,70440000.0
2008-11-21 23:06:00,62.699,62.733,62.696,62.733,87540000.0
2008-11-21 23:07:00,62.744,62.744,62.698,62.711,73120000.0
2008-11-21 23:08:00,62.729,62.744,62.718,62.744,40410000.0
2008-11-21 23:09:00,62.78,62.78,62.737,62.742,109360000.0
2008-11-21 23:10:00,62.73,62.749,62.724,62.739,113840000.0
2008-11-21 23:11:00,62.732,62.754,62.732,62.746,89560000.0
2008-11-21 23:12:00,62.757,62.757,62.655,62.677,66670000.0
2008-11-21 23:13:00,62.687,62.696,62.682,62.692,104900000.0
2008-11-21 23:14:00,62.685,62.697,62.666,62.686,95650000.0
2008-11-21 23:15:00,62.728,62.735,62.699,62.735,51970000.0
2008-11-21 23:16:00,62.727,62.73,62.697,62.725,42950000.0
2008-11-21 23:17:00,62.738,62.778,62.731,62.77,43990000.0
2008-11-21 23:18:00,62.787,62.787,62.734,62.734,14550000.0
2008-11-21 23:19:00,62.737,62.737,62.731,62.736,34680000.0
2008-11-21 23:20:00,62.731,62.736,62.731,62.731,55620000.0
2008-11-21 23:21:00,62.763,62.763,62.724,62.724,38340000.0
2008-11-21 23:22:00,62.727,62.727,62.718,62.718,71880000.0
2008-11-21 23:23:00,62.72,62.724,62.704,62.706,114730000.0
2008-11-21 23:24:00,62.733,62.733,62.707,62.718,42000000.0
2008-11-21 23:25:00,62.698,62.699,62.697,62.698,30680000.0
2008-11-21 23:26:00,62.749,62.77,62.715,62.715,70100000.0
2008-11-21 23:27:00,62.736,62.738,62.729,62.729,73530000.0
2008-11-21 23:28:00,62.744,62.787,62.731,62.735,100470000.0
2008-11-21 23:29:00,62.74,62.755,62.74,62.74,65980000.0
2008-11-21 23:30:00,62.764,62.764,62.732,62.732,132050000.0
2008-11-21 23:31:00,62.748,62.761,62.748,62.755,106420000.0
2008-11-21 23:32:00,62.749,62.756,62.747,62.747,48060000.0
2008-11-21 23:33:00,62.762,62.762,62.742,62.742,31830000.0
2008-11-21 23:34:00,62.727,62.727,62.719,62.719,45810000.0
2008-11-21 23:36:00,62.754,62.754,62.721,62.721,34250000.0
2008-11-21 23:37:00,62.722,62.722,62.692,62.692,14120000.0
2008-11-21 23:38:00,62.705,62.706,62.691,62.705,45160000.0
2008-11-21 23:39:00,62.757,62.757,62.75,62.75,69010000.0
2008-11-21 23:40:00,62.698,62.706,62.698,62.7,40890000.0
2008-11-21 23:41:00,62.687,62.695,62.682,62.682,58250000.0
2008-11-21 23:42:00,62.727,62.727,62.658,62.664,47710000.0
2008-11-21 23:43:00,62.667,62.669,62.666,62.667,31600000.0
2008-11-21 23:44:00,62.659,62.666,62.659,62.664,77630000.0
2008-11-21 23:45:00,62.692,62.692,62.641,62.641,83690000.0
2008-11-21 23:46:00,62.648,62.653,62.642,62.653,13900000.0
2008-11-21 23:47:00,62.665,62.665,62.651,62.651,45710000.0
2008-11-21 23:48:00,62.673,62.673,62.654,62.665,27300000.0
2008-11-21 23:49:00,62.687,62.693,62.687,62.689,23150000.0
2008-11-21 23:50:00,62.698,62.699,62.696,62.698,56290000.0
2008-11-21 23:51:00,62.722,62.722,62.693,62.698,79490000.0
2008-11-21 23:52:00,62.708,62.712,62.702,62.708,37080000.0
2008-11-21 23:53:00,62.717,62.72,62.712,62.712,70820000.0
2008-11-21 23:54:00,62.724,62.724,62.705,62.708,114160000.0
2008-11-21 23:55:00,62.697,62.697,62.682,62.682,63790000.0
2008-11-21 23:56:00,62.685,62.685,62.673,62.678,45770000.0
2008-11-21 23:57:00,62.695,62.695,62.677,62.68,30280000.0
2008-11-21 23:58:00,62.67,62.68,62.664,62.678,48660000.0
2008-11-21 23:59:00,62.699,62.72,62.675,62.717,117820000.0
2008-11-24 02:01:00,62.787,62.792,62.754,62.754,33090000.0
2008-11-24 02:02:00,62.731,62.731,62.634,62.634,70460000.0
2008-11-24 02:03:00,62.64,62.642,62.62,62.62,76370000.0
2008-11-24 02:05:00,62.59,62.598,62.552,62.552,64400000.0
2008-11-24 02:06:00,62.547,62.547,62.52,62.52,85560000.0
2008-11-24 02:08:00,62.515,62.516,62.502,62.502,87270000.0
2008-11-24 02:09:00,62.497,62.5,62.48,62.481,41820000.0
2008-11-24 02:10:00,62.445,62.445,62.323,62.395,66030000.0
2008-11-24 02:11:00,62.397,62.443,62.396,62.423,69430000.0
2008-11-24 02:12:00,62.448,62.469,62.43,62.461,60400000.0
2008-11-24 02:13:00,62.465,62.5,62.465,62.489,81670000.0
2008-11-24 02:14:00,62.495,62.529,62.495,62.511,69980000.0
2008-11-24 02:15:00,62.541,62.545,62.523,62.537,72800000.0
2008-11-24 02:16:00,62.51,62.51,62.483,62.485,84090000.0
2008-11-24 02:17:00,62.495,62.503,62.492,62.5,46010000.0
2008-11-24 02:18:00,62.522,62.523,62.506,62.511,59880000.0
2008-11-24 02:19:00,62.495,62.497,62.49,62.49,86030000.0
2008-11-24 02:20:00,62.475,62.476,62.469,62.47,77800000.0
2008-11-24 02:21:00,62.485,62.485,62.471,62.477,83750000.0
2008-11-24 02:22:00,62.475,62.49,62.465,62.483,88730000.0
2008-11-24 02:23:00,62.499,62.514,62.493,62.514,119630000.0
2008-11-24 02:24:00,62.533,62.533,62.516,62.517,72880000.0
2008-11-24 02:25:00,62.511,62.513,62.494,62.499,77380000.0
2008-11-24 02:26:00,62.494,62.511,62.494,62.507,31130000.0
2008-11-24 02:27:00,62.526,62.53,62.514,62.52,71190000.0
2008-11-24 02:28:00,62.515,62.515,62.503,62.509,75560000.0
2008-11-24 02:29:00,62.466,62.489,62.429,62.441,67230000.0
2008-11-24 02:30:00,62.418,62.418,62.398,62.408,88380000.0
2008-11-24 02:31:00,62.412,62.434,62.405,62.432,74160000.0
2008-11-24 02:32:00,62.44,62.44,62.421,62.421,80250000.0
2008-11-24 02:33:00,62.441,62.445,62.416,62.427,106570000.0
2008-11-24 02:34:00,62.42,62.424,62.41,62.41,157440000.0
2008-11-24 02:35:00,62.414,62.415,62.406,62.407,94330000.0
2008-11-24 02:36:00,62.431,62.432,62.404,62.409,123330000.0
2008-11-24 02:37:00,62.399,62.406,62.399,62.4,81790000.0
2008-11-24 02:38:00,62.407,62.41,62.405,62.409,62020000.0
2008-11-24 02:39:00,62.403,62.411,62.39,62.39,91610000.0
2008-11-24 02:40:00,62.377,62.381,62.369,62.371,106800000.0
2008-11-24 02:41:00,62.374,62.377,62.37,62.37,39910000.0
2008-11-24 02:42:00,62.381,62.381,62.362,62.362,40850000.0
2008-11-24 02:43:00,62.373,62.384,62.372,62.384,21250000.0
2008-11-24 02:44:00,62.359,62.359,62.224,62.294,43620000.0
2008-11-24 02:45:00,62.296,62.343,62.286,62.311,26940000.0
2008-11-24 02:46:00,62.331,62.331,62.303,62.311,37120000.0
2008-11-24 02:47:00,62.276,62.28,62.255,62.265,41630000.0
2008-11-24 02:48:00,62.28,62.28,62.266,62.277,97090000.0
2008-11-24 02:49:00,62.247,62.255,62.207,62.217,100380000.0
2008-11-24 02:50:00,62.197,62.229,62.196,62.222,113310000.0
2008-11-24 02:51:00,62.249,62.25,62.215,62.223,84220000.0
2008-11-24 02:52:00,62.204,62.206,62.191,62.191,107030000.0
2008-11-24 02:53:00,62.171,62.181,62.161,62.173,124150000.0
2008-11-24 02:54:00,62.203,62.207,62.183,62.201,62540000.0
2008-11-24 02:55:00,62.182,62.182,62.16,62.16,68820000.0
2008-11-24 02:56:00,62.163,62.176,62.148,62.176,22020000.0
2008-11-24 02:57:00,62.177,62.177,62.151,62.152,32050000.0
2008-11-24 02:58:00,62.145,62.148,62.139,62.14,32500000.0
2008-11-24 02:59:00,62.124,62.124,62.092,62.092,45840000.0
2008-11-24 03:00:00,62.113,62.118,62.095,62.101,124780000.0
2008-11-24 03:01:00,62.112,62.136,62.112,62.127,66670000.0
2008-11-24 03:02:00,62.155,62.156,62.136,62.154,47760000.0
2008-11-24 03:03:00,62.177,62.177,62.136,62.141,25440000.0
2008-11-24 03:04:00,62.127,62.127,62.118,62.118,65640000.0
2008-11-24 03:05:00,62.135,62.135,62.115,62.116,75710000.0
2008-11-24 03:06:00,62.132,62.134,62.121,62.121,116680000.0
2008-11-24 03:07:00,62.132,62.143,62.13,62.132,115980000.0
2008-11-24 03:08:00,62.112,62.112,62.098,62.098,97800000.0
2008-11-24 03:09:00,62.096,62.096,62.058,62.071,37770000.0
2008-11-24 03:10:00,62.064,62.073,62.036,62.036,40530000.0
2008-11-24 03:11:00,62.022,62.025,61.994,61.996,62190000.0
2008-11-24 03:12:00,62.002,62.003,61.976,61.994,58490000.0
2008-11-24 03:13:00,61.979,61.985,61.949,61.954,58410000.0
2008-11-24 03:14:00,61.956,61.961,61.946,61.954,54930000.0
2008-11-24 03:15:00,61.96,61.96,61.945,61.957,70390000.0
2008-11-24 03:16:00,61.963,61.972,61.954,61.961,64530000.0
2008-11-24 03:17:00,61.952,61.957,61.952,61.953,54130000.0
2008-11-24 03:18:00,61.974,61.974,61.962,61.963,47050000.0
2008-11-24 03:19:00,61.952,61.957,61.951,61.951,44750000.0
2008-11-24 03:20:00,61.944,61.951,61.94,61.943,98630000.0
2008-11-24 03:21:00,61.971,61.971,61.943,61.952,63330000.0
2008-11-24 03:22:00,61.945,61.951,61.942,61.95,58650000.0
2008-11-24 03:23:00,61.97,61.998,61.951,61.99,59230000.0
2008-11-24 03:24:00,62.014,62.038,62.006,62.038,131310000.0
2008-11-24 03:25:00,62.061,62.083,62.061,62.077,94270000.0
2008-11-24 03:26:00,62.074,62.093,62.074,62.092,45350000.0
2008-11-24 03:27:00,62.096,62.096,62.011,62.011,71680000.0
2008-11-24 03:28:00,62.012,62.018,61.993,61.993,23550000.0
2008-11-24 03:29:00,62.007,62.014,62.0,62.014,59330000.0
2008-11-24 03:30:00,62.03,62.03,62.002,62.012,86500000.0
2008-11-24 03:31:00,62.016,62.024,62.014,62.024,94500000.0
2008-11-24 03:32:00,62.063,62.07,62.034,62.034,55840000.0
2008-11-24 03:33:00,62.064,62.064,62.043,62.052,97670000.0
2008-11-24 03:34:00,62.035,62.044,62.031,62.044,118090000.0
2008-11-24 03:35:00,62.057,62.066,62.052,62.052,121270000.0
2008-11-24 03:36:00,62.073,62.073,62.036,62.036,74230000.0
2008-11-24 03:37:00,62.024,62.028,62.02,62.021,77120000.0
2008-11-24 03:38:00,62.027,62.028,62.02,62.021,81670000.0
2008-11-24 03:39:00,62.033,62.033,62.001,62.016,81810000.0
2008-11-24 03:40:00,62.014,62.025,62.013,62.019,71590000.0
2008-11-24 03:41:00,62.023,62.025,62.002,62.023,75390000.0
2008-11-24 03:42:00,62.065,62.065,62.035,62.036,72960000.0
2008-11-24 03:43:00,62.029,62.032,62.022,62.032,68990000.0
2008-11-24 03:44:00,62.045,62.056,62.039,62.054,74060000.0
2008-11-24 03:45:00,62.07,62.07,62.054,62.054,74520000.0
2008-11-24 03:46:00,62.053,62.059,62.05,62.05,100340000.0
2008-11-24 03:47:00,62.055,62.055,62.047,62.047,67620000.0
2008-11-24 03:48:00,62.069,62.069,62.04,62.042,88820000.0
2008-11-24 03:49:00,62.028,62.032,62.021,62.03,88690000.0
2008-11-24 03:50:00,62.024,62.043,62.023,62.042,75320000.0
2008-11-24 03:51:00,62.059,62.061,62.029,62.03,117350000.0
2008-11-24 03:52:00,62.029,62.033,62.021,62.033,112650000.0
2008-11-24 03:53:00,62.049,62.07,62.044,62.059,60940000.0
2008-11-24 03:54:00,62.067,62.082,62.055,62.082,80390000.0
2008-11-24 03:55:00,62.073,62.073,62.041,62.045,93020000.0
2008-11-24 03:56:00,62.056,62.064,62.05,62.054,79220000.0
2008-11-24 03:57:00,62.066,62.066,62.039,62.039,37790000.0
2008-11-24 03:58:00,62.048,62.076,62.048,62.061,79710000.0
2008-11-24 03:59:00,62.066,62.066,62.054,62.059,66650000.0
2008-11-24 04:00:00,62.085,62.085,62.053,62.064,120960000.0
2008-11-24 04:01:00,62.067,62.093,62.067,62.093,42020000.0
2008-11-24 04:02:00,62.084,62.084,62.052,62.063,32990000.0
2008-11-24 04:03:00,62.069,62.072,62.056,62.062,42160000.0
2008-11-24 04:04:00,62.069,62.075,62.054,62.066,65590000.0
2008-11-24 04:05:00,62.072,62.076,62.053,62.062,111170000.0
2008-11-24 04:06:00,62.069,62.078,62.063,62.073,64540000.0
2008-11-24 04:07:00,62.074,62.076,62.06,62.075,41990000.0
2008-11-24 04:08:00,62.072,62.073,62.054,62.058,81050000.0
2008-11-24 04:09:00,62.079,62.079,62.037,62.058,53800000.0
2008-11-24 04:10:00,62.066,62.069,62.046,62.048,23640000.0
2008-11-24 04:11:00,62.062,62.062,62.05,62.055,26340000.0
2008-11-24 04:12:00,62.074,62.078,62.07,62.072,49160000.0
2008-11-24 04:14:00,62.063,62.065,62.054,62.06,90210000.0
2008-11-24 04:15:00,62.072,62.074,62.055,62.059,77650000.0
2008-11-24 04:16:00,62.07,62.075,62.07,62.075,32420000.0
2008-11-24 04:17:00,62.057,62.064,62.053,62.06,48340000.0
2008-11-24 04:18:00,62.073,62.073,62.057,62.069,55570000.0
2008-11-24 04:19:00,62.08,62.11,62.079,62.106,41340000.0
2008-11-24 04:20:00,62.12,62.137,62.114,62.125,62820000.0
2008-11-24 04:21:00,62.122,62.122,62.088,62.096,40020000.0
2008-11-24 04:22:00,62.083,62.092,62.076,62.078,16220000.0
2008-11-24 04:23:00,62.063,62.086,62.063,62.068,30480000.0
2008-11-24 04:24:00,62.082,62.083,62.063,62.075,43860000.0
2008-11-24 04:25:00,62.066,62.073,62.053,62.07,43220000.0
2008-11-24 04:26:00,62.061,62.073,62.061,62.073,36360000.0
2008-11-24 04:27:00,62.078,62.081,62.062,62.071,50520000.0
2008-11-24 04:28:00,62.075,62.079,62.074,62.077,101170000.0
2008-11-24 04:29:00,62.082,62.082,62.066,62.077,131910000.0
2008-11-24 04:30:00,62.091,62.091,62.076,62.08,69320000.0
2008-11-24 04:31:00,62.084,62.084,62.073,62.074,95410000.0
2008-11-24 04:32:00,62.093,62.093,62.083,62.092,78990000.0
2008-11-24 04:33:00,62.109,62.126,62.088,62.116,69570000.0
2008-11-24 04:34:00,62.194,62.291,62.186,62.252,32940000.0
2008-11-24 04:35:00,62.294,62.309,62.142,62.142,38910000.0
2008-11-24 04:36:00,62.143,62.143,62.122,62.129,106560000.0
2008-11-24 04:37:00,62.137,62.151,62.122,62.136,70410000.0
2008-11-24 04:38:00,62.167,62.181,62.153,62.178,37560000.0
2008-11-24 04:39:00,62.191,62.194,62.176,62.186,47760000.0
2008-11-24 04:40:00,62.188,62.205,62.167,62.192,29860000.0
2008-11-24 04:41:00,62.208,62.214,62.191,62.191,13000000.0
2008-11-24 04:42:00,62.206,62.217,62.187,62.192,42210000.0
2008-11-24 04:43:00,62.189,62.212,62.184,62.206,39680000.0
2008-11-24 04:44:00,62.215,62.228,62.208,62.225,53980000.0
2008-11-24 04:45:00,62.236,62.251,62.232,62.24,95410000.0
2008-11-24 04:46:00,62.251,62.275,62.236,62.267,100110000.0
2008-11-24 04:47:00,62.278,62.3,62.275,62.298,60030000.0
2008-11-24 04:48:00,62.314,62.314,62.275,62.298,80970000.0
2008-11-24 04:49:00,62.275,62.29,62.259,62.264,115490000.0
2008-11-24 04:50:00,62.267,62.274,62.266,62.266,109080000.0
2008-11-24 04:51:00,62.285,62.313,62.284,62.299,44090000.0
2008-11-24 04:52:00,62.322,62.331,62.317,62.324,71840000.0
2008-11-24 04:53:00,62.318,62.318,62.291,62.297,73800000.0
2008-11-24 04:54:00,62.296,62.296,62.276,62.289,70690000.0
2008-11-24 04:55:00,62.282,62.299,62.282,62.299,43640000.0
2008-11-24 04:56:00,62.317,62.322,62.31,62.322,44420000.0
2008-11-24 04:57:00,62.333,62.337,62.305,62.305,88260000.0
2008-11-24 04:58:00,62.316,62.316,62.269,62.283,77100000.0
2008-11-24 04:59:00,62.251,62.266,62.246,62.25,75120000.0
2008-11-24 05:00:00,62.252,62.259,62.244,62.247,87770000.0
2008-11-24 05:01:00,62.23,62.24,62.214,62.214,68850000.0
2008-11-24 05:02:00,62.18,62.181,62.154,62.181,57260000.0
2008-11-24 05:03:00,62.184,62.186,62.149,62.166,87480000.0
2008-11-24 05:04:00,62.17,62.185,62.162,62.162,71310000.0
2008-11-24 05:05:00,62.167,62.189,62.158,62.168,69490000.0
2008-11-24 05:06:00,62.165,62.169,62.15,62.161,59340000.0
2008-11-24 05:07:00,62.153,62.164,62.153,62.163,43610000.0
2008-11-24 05:08:00,62.176,62.181,62.164,62.179,60500000.0
2008-11-24 05:09:00,62.197,62.197,62.184,62.189,50290000.0
2008-11-24 05:10:00,62.193,62.193,62.177,62.19,81280000.0
2008-11-24 05:11:00,62.182,62.198,62.182,62.188,124870000.0
2008-11-24 05:12:00,62.18,62.188,62.177,62.179,90990000.0
2008-11-24 05:14:00,62.189,62.189,62.18,62.185,70880000.0
2008-11-24 05:15:00,62.177,62.177,62.129,62.141,144510000.0
2008-11-24 05:16:00,62.147,62.15,62.097,62.097,119190000.0
2008-11-24 05:17:00,62.089,62.089,62.021,62.031,63050000.0
2008-11-24 05:18:00,62.05,62.091,62.034,62.091,64560000.0
2008-11-24 05:19:00,62.108,62.119,62.062,62.082,78800000.0
2008-11-24 05:20:00,62.063,62.071,62.038,62.056,117990000.0
2008-11-24 05:21:00,62.058,62.058,62.031,62.041,103300000.0
2008-11-24 05:22:00,62.031,62.04,62.019,62.04,94400000.0
2008-11-24 05:23:00,62.06,62.086,62.06,62.085,69340000.0
2008-11-24 05:24:00,62.101,62.101,62.085,62.101,69420000.0
2008-11-24 05:25:00,62.125,62.136,62.106,62.135,76930000.0
2008-11-24 05:26:00,62.135,62.15,62.134,62.145,87790000.0
2008-11-24 05:27:00,62.152,62.171,62.149,62.16,94800000.0
2008-11-24 05:28:00,62.163,62.163,62.143,62.155,109010000.0
2008-11-24 05:29:00,62.143,62.153,62.139,62.139,94310000.0
2008-11-24 05:30:00,62.161,62.161,62.142,62.155,72380000.0
2008-11-24 05:31:00,62.148,62.162,62.144,62.146,95450000.0
2008-11-24 05:32:00,62.133,62.143,62.12,62.136,90860000.0
2008-11-24 05:33:00,62.15,62.155,62.144,62.154,76000000.0
2008-11-24 05:34:00,62.167,62.182,62.166,62.172,88810000.0
2008-11-24 05:35:00,62.185,62.197,62.174,62.183,64640000.0
2008-11-24 05:36:00,62.204,62.21,62.201,62.203,90470000.0
2008-11-24 05:37:00,62.181,62.189,62.181,62.186,89420000.0
2008-11-24 05:38:00,62.183,62.183,62.173,62.181,85400000.0
2008-11-24 05:39:00,62.191,62.191,62.175,62.186,79270000.0
2008-11-24 05:40:00,62.167,62.185,62.165,62.183,116810000.0
2008-11-24 05:41:00,62.175,62.175,62.169,62.17,82110000.0
2008-11-24 05:42:00,62.175,62.179,62.161,62.169,130320000.0
2008-11-24 05:44:00,62.178,62.18,62.17,62.173,129880000.0
2008-11-24 05:45:00,62.175,62.189,62.172,62.186,110230000.0
2008-11-24 05:46:00,62.2,62.204,62.179,62.179,112090000.0
2008-11-24 05:47:00,62.185,62.189,62.184,62.188,88920000.0
2008-11-24 05:48:00,62.195,62.195,62.182,62.192,56500000.0
2008-11-24 05:49:00,62.182,62.22,62.182,62.213,79970000.0
2008-11-24 05:50:00,62.209,62.223,62.205,62.223,90220000.0
2008-11-24 05:51:00,62.232,62.232,62.206,62.206,113190000.0
2008-11-24 05:52:00,62.213,62.215,62.195,62.199,96590000.0
2008-11-24 05:53:00,62.187,62.204,62.179,62.179,73990000.0
2008-11-24 05:54:00,62.192,62.192,62.173,62.19,58470000.0
2008-11-24 05:55:00,62.171,62.175,62.167,62.174,103690000.0
2008-11-24 05:56:00,62.182,62.184,62.173,62.176,97700000.0
2008-11-24 05:57:00,62.198,62.198,62.16,62.16,102760000.0
2008-11-24 05:58:00,62.178,62.184,62.172,62.179,68110000.0
2008-11-24 05:59:00,62.182,62.188,62.178,62.187,90120000.0
2008-11-24 06:00:00,62.184,62.201,62.177,62.197,51490000.0
2008-11-24 06:01:00,62.177,62.194,62.172,62.187,62690000.0
2008-11-24 06:02:00,62.17,62.177,62.17,62.17,91430000.0
2008-11-24 06:03:00,62.181,62.181,62.159,62.169,95570000.0
2008-11-24 06:04:00,62.161,62.161,62.133,62.153,125940000.0
2008-11-24 06:05:00,62.158,62.16,62.143,62.143,84430000.0
2008-11-24 06:06:00,62.158,62.158,62.123,62.154,86470000.0
2008-11-24 06:07:00,62.148,62.149,62.145,62.149,95020000.0
2008-11-24 06:08:00,62.124,62.136,62.124,62.129,95160000.0
2008-11-24 06:09:00,62.147,62.151,62.129,62.149,92390000.0
2008-11-24 06:10:00,62.136,62.14,62.126,62.126,124430000.0
2008-11-24 06:11:00,62.128,62.141,62.112,62.12,53490000.0
2008-11-24 06:12:00,62.123,62.125,62.118,62.12,125400000.0
2008-11-24 06:13:00,62.119,62.12,62.109,62.117,70130000.0
2008-11-24 06:14:00,62.113,62.129,62.111,62.122,112400000.0
2008-11-24 06:15:00,62.128,62.131,62.113,62.131,92180000.0
2008-11-24 06:16:00,62.141,62.151,62.132,62.136,63410000.0
2008-11-24 06:17:00,62.153,62.164,62.139,62.163,71670000.0
2008-11-24 06:18:00,62.168,62.177,62.157,62.175,120450000.0
2008-11-24 06:19:00,62.191,62.193,62.179,62.191,147640000.0
2008-11-24 06:20:00,62.174,62.176,62.16,62.16,105790000.0
2008-11-24 06:21:00,62.186,62.186,62.156,62.157,142530000.0
2008-11-24 06:22:00,62.143,62.157,62.14,62.142,148160000.0
2008-11-24 06:24:00,62.171,62.175,62.166,62.166,88120000.0
2008-11-24 06:25:00,62.159,62.178,62.158,62.165,109070000.0
2008-11-24 06:26:00,62.162,62.163,62.156,62.157,64790000.0
2008-11-24 06:27:00,62.161,62.182,62.153,62.153,114700000.0
2008-11-24 06:28:00,62.165,62.18,62.161,62.165,170000000.0
2008-11-24 06:30:00,62.179,62.181,62.162,62.173,96620000.0
2008-11-24 06:31:00,62.183,62.214,62.178,62.209,71820000.0
2008-11-24 06:32:00,62.191,62.208,62.182,62.183,57250000.0
2008-11-24 06:33:00,62.208,62.212,62.176,62.212,114170000.0
2008-11-24 06:34:00,62.23,62.24,62.206,62.225,130160000.0
2008-11-24 06:35:00,62.228,62.23,62.214,62.222,128130000.0
2008-11-24 06:36:00,62.251,62.265,62.237,62.259,82080000.0
2008-11-24 06:37:00,62.285,62.293,62.255,62.274,84070000.0
2008-11-24 06:38:00,62.273,62.3,62.263,62.288,130940000.0
2008-11-24 06:39:00,62.265,62.265,62.227,62.229,146210000.0
2008-11-24 06:40:00,62.252,62.305,62.252,62.3,119950000.0
2008-11-24 06:41:00,62.302,62.316,62.285,62.31,73660000.0
2008-11-24 06:42:00,62.326,62.338,62.309,62.327,65030000.0
2008-11-24 06:43:00,62.302,62.323,62.28,62.28,69770000.0
2008-11-24 06:44:00,62.281,62.301,62.28,62.291,89390000.0
2008-11-24 06:45:00,62.317,62.321,62.299,62.313,79080000.0
2008-11-24 06:46:00,62.333,62.334,62.304,62.311,82220000.0
2008-11-24 06:47:00,62.312,62.324,62.294,62.313,103170000.0
2008-11-24 06:48:00,62.328,62.332,62.304,62.33,128980000.0
2008-11-24 06:49:00,62.31,62.322,62.304,62.311,112530000.0
2008-11-24 06:50:00,62.317,62.324,62.304,62.321,115250000.0
2008-11-24 06:51:00,62.361,62.363,62.331,62.356,93810000.0
2008-11-24 06:52:00,62.38,62.403,62.37,62.375,65200000.0
2008-11-24 06:53:00,62.379,62.379,62.349,62.349,57610000.0
2008-11-24 06:54:00,62.372,62.382,62.357,62.365,57160000.0
2008-11-24 06:55:00,62.354,62.356,62.319,62.344,93560000.0
2008-11-24 06:56:00,62.307,62.31,62.29,62.29,125890000.0
2008-11-24 06:57:00,62.282,62.314,62.281,62.313,70310000.0
2008-11-24 06:58:00,62.304,62.321,62.304,62.321,56010000.0
2008-11-24 06:59:00,62.342,62.343,62.331,62.331,74180000.0
2008-11-24 07:00:00,62.344,62.357,62.341,62.341,106210000.0
2008-11-24 07:01:00,62.348,62.357,62.338,62.344,73330000.0
2008-11-24 07:02:00,62.357,62.365,62.356,62.361,68010000.0
2008-11-24 07:03:00,62.37,62.375,62.364,62.366,68840000.0
2008-11-24 07:04:00,62.361,62.361,62.345,62.346,85160000.0
2008-11-24 07:05:00,62.355,62.355,62.324,62.332,116240000.0
2008-11-24 07:06:00,62.332,62.337,62.325,62.328,117100000.0
2008-11-24 07:07:00,62.332,62.347,62.301,62.315,87160000.0
2008-11-24 07:08:00,62.323,62.331,62.308,62.329,100740000.0
2008-11-24 07:09:00,62.332,62.337,62.319,62.324,82850000.0
2008-11-24 07:10:00,62.309,62.324,62.303,62.311,83100000.0
2008-11-24 07:11:00,62.317,62.322,62.294,62.32,140890000.0
2008-11-24 07:12:00,62.331,62.343,62.316,62.331,58020000.0
2008-11-24 07:13:00,62.311,62.332,62.3,62.3,91270000.0
2008-11-24 07:14:00,62.299,62.306,62.287,62.296,107960000.0
2008-11-24 07:15:00,62.291,62.305,62.276,62.284,73830000.0
2008-11-24 07:16:00,62.308,62.319,62.305,62.309,123330000.0
2008-11-24 07:17:00,62.306,62.322,62.306,62.32,111250000.0
2008-11-24 07:18:00,62.328,62.33,62.316,62.327,112430000.0
2008-11-24 07:19:00,62.32,62.336,62.32,62.328,86370000.0
2008-11-24 07:20:00,62.338,62.373,62.328,62.371,118840000.0
2008-11-24 07:21:00,62.359,62.359,62.32,62.325,67840000.0
2008-11-24 07:22:00,62.324,62.34,62.32,62.32,35200000.0
2008-11-24 07:23:00,62.32,62.336,62.32,62.336,45010000.0
2008-11-24 07:24:00,62.358,62.358,62.341,62.354,114330000.0
2008-11-24 07:25:00,62.366,62.369,62.359,62.361,121620000.0
2008-11-24 07:26:00,62.329,62.341,62.327,62.335,129310000.0
2008-11-24 07:27:00,62.351,62.354,62.319,62.334,125530000.0
2008-11-24 07:28:00,62.324,62.337,62.316,62.316,83180000.0
2008-11-24 07:29:00,62.332,62.362,62.332,62.353,97460000.0
2008-11-24 07:30:00,62.383,62.385,62.378,62.382,43470000.0
2008-11-24 07:31:00,62.384,62.391,62.384,62.391,3190000.0
2008-11-24 07:32:00,62.401,62.41,62.385,62.4,55550000.0
2008-11-24 07:33:00,62.392,62.411,62.379,62.392,66100000.0
2008-11-24 07:34:00,62.373,62.384,62.373,62.384,16760000.0
2008-11-24 07:35:00,62.358,62.37,62.343,62.346,52730000.0
2008-11-24 07:36:00,62.358,62.364,62.339,62.349,8350000.0
2008-11-24 07:37:00,62.364,62.37,62.363,62.365,17880000.0
2008-11-24 07:38:00,62.364,62.364,62.321,62.334,15440000.0
2008-11-24 07:39:00,62.342,62.342,62.317,62.325,9650000.0
2008-11-24 07:40:00,62.307,62.333,62.307,62.319,9020000.0
2008-11-24 07:41:00,62.336,62.36,62.328,62.36,84210000.0
2008-11-24 07:42:00,62.359,62.365,62.354,62.365,11700000.0
2008-11-24 07:43:00,62.377,62.379,62.377,62.378,6950000.0
2008-11-24 07:44:00,62.376,62.376,62.364,62.364,15280000.0
2008-11-24 07:45:00,62.386,62.386,62.359,62.364,6950000.0
2008-11-24 07:46:00,62.368,62.368,62.318,62.324,106810000.0
2008-11-24 07:47:00,62.299,62.309,62.277,62.278,10830000.0
2008-11-24 07:48:00,62.293,62.296,62.257,62.277,8640000.0
2008-11-24 07:49:00,62.269,62.277,62.263,62.277,12100000.0
2008-11-24 07:50:00,62.281,62.292,62.261,62.288,12430000.0
2008-11-24 07:51:00,62.318,62.318,62.3,62.312,8090000.0
2008-11-24 07:52:00,62.307,62.323,62.291,62.298,113610000.0
2008-11-24 07:53:00,62.325,62.334,62.307,62.312,20170000.0
2008-11-24 07:54:00,62.325,62.325,62.314,62.318,12850000.0
2008-11-24 07:55:00,62.318,62.319,62.31,62.316,12810000.0
2008-11-24 07:56:00,62.312,62.328,62.306,62.314,38710000.0
2008-11-24 07:57:00,62.333,62.334,62.324,62.324,70030000.0
2008-11-24 07:58:00,62.335,62.335,62.304,62.304,9990000.0
2008-11-24 07:59:00,62.301,62.305,62.301,62.302,10340000.0
2008-11-24 08:00:00,62.323,62.323,62.292,62.312,78140000.0
2008-11-24 08:01:00,62.307,62.311,62.307,62.311,9470000.0
2008-11-24 08:02:00,62.291,62.313,62.286,62.307,62820000.0
2008-11-24 08:03:00,62.307,62.307,62.285,62.295,114280000.0
2008-11-24 08:04:00,62.306,62.31,62.291,62.303,141930000.0
2008-11-24 08:05:00,62.306,62.313,62.299,62.307,10140000.0
2008-11-24 08:06:00,62.288,62.299,62.262,62.296,8070000.0
2008-11-24 08:07:00,62.291,62.293,62.286,62.288,8450000.0
2008-11-24 08:08:00,62.304,62.382,62.304,62.382,12670000.0
2008-11-24 08:09:00,62.303,62.308,62.3,62.3,91150000.0
2008-11-24 08:10:00,62.302,62.302,62.28,62.301,104790000.0
2008-11-24 08:11:00,62.284,62.289,62.279,62.285,11850000.0
2008-11-24 08:12:00,62.302,62.302,62.297,62.301,7970000.0
2008-11-24 08:13:00,62.292,62.305,62.292,62.305,31490000.0
2008-11-24 08:14:00,62.311,62.311,62.304,62.307,12660000.0
2008-11-24 08:15:00,62.321,62.327,62.29,62.296,15220000.0
2008-11-24 08:16:00,62.283,62.285,62.27,62.285,10830000.0
2008-11-24 08:17:00,62.273,62.29,62.273,62.29,42740000.0
2008-11-24 08:18:00,62.291,62.291,62.219,62.228,12450000.0
2008-11-24 08:19:00,62.204,62.227,62.197,62.202,10220000.0
2008-11-24 08:20:00,62.238,62.268,62.23,62.254,104770000.0
2008-11-24 08:21:00,62.275,62.285,62.258,62.285,120990000.0
2008-11-24 08:22:00,62.277,62.285,62.271,62.285,60450000.0
2008-11-24 08:23:00,62.29,62.298,62.29,62.298,10400000.0
2008-11-24 08:24:00,62.308,62.308,62.294,62.303,11080000.0
2008-11-24 08:25:00,62.292,62.305,62.287,62.304,56570000.0
2008-11-24 08:26:00,62.278,62.291,62.233,62.233,55990000.0
2008-11-24 08:27:00,62.25,62.251,62.235,62.244,14530000.0
2008-11-24 08:28:00,62.239,62.239,62.222,62.236,8640000.0
2008-11-24 08:29:00,62.241,62.284,62.241,62.277,34260000.0
2008-11-24 08:30:00,62.264,62.265,62.254,62.255,105890000.0
2008-11-24 08:31:00,62.233,62.252,62.233,62.25,10590000.0
2008-11-24 08:32:00,62.234,62.234,62.226,62.226,9430000.0
2008-11-24 08:33:00,62.229,62.241,62.224,62.241,35320000.0
2008-11-24 08:34:00,62.238,62.266,62.226,62.253,46380000.0
2008-11-24 08:35:00,62.257,62.306,62.254,62.254,78670000.0
2008-11-24 08:36:00,62.252,62.253,62.216,62.225,10510000.0
2008-11-24 08:37:00,62.232,62.232,62.213,62.229,11670000.0
2008-11-24 08:38:00,62.241,62.248,62.228,62.248,10710000.0
2008-11-24 08:39:00,62.259,62.262,62.224,62.237,70110000.0
2008-11-24 08:40:00,62.232,62.234,62.221,62.225,15240000.0
2008-11-24 08:41:00,62.238,62.24,62.236,62.24,8460000.0
2008-11-24 08:42:00,62.251,62.256,62.243,62.247,60030000.0
2008-11-24 08:43:00,62.237,62.242,62.232,62.236,54210000.0
2008-11-24 08:44:00,62.249,62.267,62.249,62.258,51010000.0
2008-11-24 08:45:00,62.271,62.271,62.258,62.265,70990000.0
2008-11-24 08:46:00,62.276,62.298,62.276,62.298,4880000.0
2008-11-24 08:47:00,62.313,62.336,62.313,62.322,36460000.0
2008-11-24 08:48:00,62.332,62.348,62.324,62.348,70140000.0
2008-11-24 08:49:00,62.362,62.365,62.343,62.364,39300000.0
2008-11-24 08:50:00,62.37,62.389,62.35,62.389,10150000.0
2008-11-24 08:51:00,62.408,62.408,62.367,62.367,10220000.0
2008-11-24 08:52:00,62.374,62.374,62.353,62.353,8420000.0
2008-11-24 08:53:00,62.361,62.381,62.361,62.373,53920000.0
2008-11-24 08:54:00,62.392,62.398,62.364,62.372,10940000.0
2008-11-24 08:55:00,62.364,62.378,62.34,62.349,116680000.0
2008-11-24 08:56:00,62.342,62.352,62.326,62.336,58070000.0
2008-11-24 08:57:00,62.347,62.348,62.303,62.326,57730000.0
2008-11-24 08:58:00,62.324,62.332,62.29,62.29,46070000.0
2008-11-24 08:59:00,62.323,62.328,62.299,62.305,34440000.0
2008-11-24 09:00:00,62.29,62.318,62.29,62.294,79890000.0
2008-11-24 09:01:00,62.318,62.322,62.303,62.303,93800000.0
2008-11-24 09:02:00,62.308,62.308,62.297,62.307,12810000.0
2008-11-24 09:03:00,62.307,62.31,62.295,62.31,10590000.0
2008-11-24 09:04:00,62.296,62.299,62.29,62.299,95080000.0
2008-11-24 09:05:00,62.28,62.28,62.243,62.258,138060000.0
2008-11-24 09:06:00,62.253,62.253,62.226,62.231,68540000.0
2008-11-24 09:07:00,62.237,62.242,62.224,62.236,108750000.0
2008-11-24 09:08:00,62.234,62.243,62.234,62.24,16600000.0
2008-11-24 09:09:00,62.244,62.244,62.224,62.225,7700000.0
2008-11-24 09:10:00,62.219,62.224,62.205,62.21,12780000.0
2008-11-24 09:11:00,62.201,62.225,62.201,62.222,11460000.0
2008-11-24 09:12:00,62.232,62.242,62.215,62.235,82100000.0
2008-11-24 09:13:00,62.25,62.25,62.223,62.243,9010000.0
2008-11-24 09:14:00,62.238,62.246,62.229,62.233,92590000.0
2008-11-24 09:15:00,62.245,62.245,62.221,62.245,61790000.0
2008-11-24 09:16:00,62.239,62.266,62.239,62.243,95240000.0
2008-11-24 09:17:00,62.254,62.254,62.248,62.252,22610000.0
2008-11-24 09:18:00,62.249,62.249,62.212,62.227,9950000.0
2008-11-24 09:19:00,62.209,62.215,62.194,62.203,23550000.0
2008-11-24 09:20:00,62.207,62.217,62.189,62.199,93050000.0
2008-11-24 09:21:00,62.198,62.202,62.195,62.197,12800000.0
2008-11-24 09:22:00,62.202,62.221,62.2,62.221,118990000.0
2008-11-24 09:23:00,62.212,62.228,62.205,62.209,69890000.0
2008-11-24 09:24:00,62.213,62.213,62.188,62.188,72250000.0
2008-11-24 09:25:00,62.171,62.182,62.161,62.178,73200000.0
2008-11-24 09:26:00,62.181,62.192,62.163,62.176,93200000.0
2008-11-24 09:27:00,62.194,62.194,62.166,62.186,53760000.0
2008-11-24 09:28:00,62.193,62.197,62.186,62.195,69150000.0
2008-11-24 09:29:00,62.209,62.213,62.204,62.21,68010000.0
2008-11-24 09:30:00,62.232,62.232,62.208,62.215,99390000.0
2008-11-24 09:31:00,62.231,62.256,62.226,62.236,14890000.0
2008-11-24 09:32:00,62.25,62.259,62.22,62.259,26310000.0
2008-11-24 09:33:00,62.272,62.28,62.258,62.276,47270000.0
2008-11-24 09:34:00,62.244,62.261,62.239,62.244,18410000.0
2008-11-24 09:35:00,62.233,62.249,62.221,62.238,90590000.0
2008-11-24 09:36:00,62.237,62.243,62.225,62.23,93560000.0
2008-11-24 09:37:00,62.23,62.23,62.225,62.225,7880000.0
2008-11-24 09:38:00,62.224,62.231,62.222,62.229,12400000.0
2008-11-24 09:39:00,62.241,62.241,62.207,62.227,68340000.0
2008-11-24 09:40:00,62.21,62.222,62.21,62.213,13560000.0
2008-11-24 09:41:00,62.23,62.237,62.23,62.233,10600000.0
2008-11-24 09:42:00,62.236,62.236,62.225,62.225,12950000.0
2008-11-24 09:43:00,62.221,62.224,62.205,62.211,53120000.0
2008-11-24 09:44:00,62.225,62.234,62.225,62.234,7930000.0
2008-11-24 09:45:00,62.262,62.274,62.235,62.256,83770000.0
2008-11-24 09:46:00,62.285,62.285,62.259,62.259,34340000.0
2008-11-24 09:47:00,62.236,62.257,62.222,62.235,68630000.0
2008-11-24 09:48:00,62.237,62.237,62.226,62.226,10180000.0
2008-11-24 09:49:00,62.225,62.245,62.223,62.223,53850000.0
2008-11-24 09:50:00,62.227,62.24,62.215,62.225,49180000.0
2008-11-24 09:51:00,62.224,62.224,62.211,62.224,13410000.0
2008-11-24 09:52:00,62.209,62.22,62.187,62.191,27960000.0
2008-11-24 09:53:00,62.154,62.178,62.153,62.168,23330000.0
2008-11-24 09:54:00,62.168,62.185,62.144,62.144,12210000.0
2008-11-24 09:55:00,62.139,62.149,62.115,62.132,28840000.0
2008-11-24 09:56:00,62.149,62.149,62.067,62.134,40520000.0
2008-11-24 09:57:00,62.153,62.153,62.103,62.105,63580000.0
2008-11-24 09:58:00,62.092,62.1,62.086,62.1,18030000.0
2008-11-24 09:59:00,62.102,62.12,62.102,62.115,154320000.0
2008-11-24 10:00:00,62.12,62.12,62.075,62.114,84720000.0
2008-11-24 10:01:00,62.126,62.13,62.122,62.13,13750000.0
2008-11-24 10:02:00,62.142,62.164,62.128,62.143,70230000.0
2008-11-24 10:03:00,62.171,62.171,62.145,62.145,10140000.0
2008-11-24 10:04:00,62.139,62.149,62.111,62.116,41880000.0
2008-11-24 10:05:00,62.116,62.147,62.111,62.143,35600000.0
2008-11-24 10:06:00,62.141,62.149,62.13,62.133,69000000.0
2008-11-24 10:07:00,62.138,62.138,62.095,62.103,13600000.0
2008-11-24 10:08:00,62.097,62.099,62.072,62.099,37050000.0
2008-11-24 10:09:00,62.12,62.12,62.104,62.108,52960000.0
2008-11-24 10:10:00,62.121,62.139,62.109,62.13,43700000.0
2008-11-24 10:11:00,62.15,62.172,62.142,62.149,18800000.0
2008-11-24 10:12:00,62.157,62.163,62.138,62.145,39170000.0
2008-11-24 10:13:00,62.167,62.172,62.153,62.172,40200000.0
2008-11-24 10:14:00,62.148,62.159,62.137,62.156,32070000.0
2008-11-24 10:15:00,62.166,62.193,62.151,62.193,7970000.0
2008-11-24 10:16:00,62.211,62.221,62.203,62.211,92920000.0
2008-11-24 10:17:00,62.207,62.207,62.178,62.198,92490000.0
2008-11-24 10:18:00,62.194,62.217,62.146,62.167,12970000.0
2008-11-24 10:19:00,62.157,62.172,62.149,62.163,116650000.0
2008-11-24 10:20:00,62.14,62.154,62.115,62.149,116180000.0
2008-11-24 10:21:00,62.164,62.195,62.158,62.172,66100000.0
2008-11-24 10:22:00,62.157,62.181,62.157,62.169,13750000.0
2008-11-24 10:23:00,62.166,62.175,62.157,62.171,10720000.0
2008-11-24 10:24:00,62.184,62.184,62.124,62.141,7560000.0
2008-11-24 10:25:00,62.132,62.135,62.132,62.135,8080000.0
2008-11-24 10:26:00,62.118,62.125,62.118,62.125,6990000.0
2008-11-24 10:27:00,62.133,62.139,62.121,62.139,12390000.0
2008-11-24 10:28:00,62.149,62.149,62.091,62.102,6570000.0
2008-11-24 10:29:00,62.123,62.139,62.104,62.139,7710000.0
2008-11-24 10:30:00,62.159,62.165,62.142,62.162,89430000.0
2008-11-24 10:31:00,62.146,62.152,62.132,62.139,63800000.0
2008-11-24 10:32:00,62.138,62.15,62.132,62.142,65140000.0
2008-11-24 10:33:00,62.143,62.151,62.124,62.133,79010000.0
2008-11-24 10:34:00,62.145,62.15,62.14,62.146,12440000.0
2008-11-24 10:35:00,62.126,62.133,62.125,62.127,63470000.0
2008-11-24 10:36:00,62.134,62.144,62.134,62.138,11640000.0
2008-11-24 10:37:00,62.147,62.153,62.135,62.149,55400000.0
2008-11-24 10:38:00,62.127,62.129,62.126,62.126,7330000.0
2008-11-24 10:39:00,62.163,62.163,62.136,62.149,52560000.0
2008-11-24 10:40:00,62.133,62.139,62.128,62.137,15960000.0
2008-11-24 10:41:00,62.134,62.154,62.13,62.136,12020000.0
2008-11-24 10:42:00,62.152,62.161,62.152,62.161,5820000.0
2008-11-24 10:43:00,62.126,62.149,62.124,62.149,78900000.0
2008-11-24 10:44:00,62.153,62.153,62.113,62.134,82510000.0
2008-11-24 10:45:00,62.112,62.128,62.086,62.117,115280000.0
2008-11-24 10:46:00,62.124,62.124,62.098,62.119,10900000.0
2008-11-24 10:47:00,62.131,62.141,62.131,62.141,11480000.0
2008-11-24 10:48:00,62.152,62.152,62.129,62.134,55200000.0
2008-11-24 10:49:00,62.129,62.133,62.124,62.124,62950000.0
2008-11-24 10:50:00,62.131,62.131,62.107,62.123,114560000.0
2008-11-24 10:51:00,62.106,62.131,62.098,62.118,90680000.0
2008-11-24 10:52:00,62.13,62.13,62.11,62.118,12640000.0
2008-11-24 10:53:00,62.136,62.136,62.102,62.102,11640000.0
2008-11-24 10:54:00,62.123,62.124,62.08,62.096,80400000.0
2008-11-24 10:55:00,62.089,62.098,62.089,62.09,68060000.0
2008-11-24 10:56:00,62.113,62.132,62.113,62.123,82380000.0
2008-11-24 10:57:00,62.142,62.149,62.135,62.149,16980000.0
2008-11-24 10:58:00,62.127,62.138,62.113,62.12,99870000.0
2008-11-24 10:59:00,62.124,62.128,62.114,62.126,10550000.0
2008-11-24 11:00:00,62.125,62.135,62.088,62.088,9430000.0
2008-11-24 11:01:00,62.12,62.134,62.115,62.126,68060000.0
2008-11-24 11:02:00,62.135,62.152,62.114,62.137,104100000.0
2008-11-24 11:03:00,62.149,62.156,62.116,62.153,83000000.0
2008-11-24 11:04:00,62.139,62.139,62.107,62.107,8830000.0
2008-11-24 11:05:00,62.109,62.119,62.101,62.114,67860000.0
2008-11-24 11:06:00,62.123,62.136,62.101,62.108,16190000.0
2008-11-24 11:07:00,62.114,62.138,62.1,62.1,86050000.0
2008-11-24 11:08:00,62.124,62.124,62.063,62.084,10560000.0
2008-11-24 11:09:00,62.078,62.113,62.078,62.099,77850000.0
2008-11-24 11:10:00,62.09,62.112,62.084,62.085,100320000.0
2008-11-24 11:11:00,62.09,62.099,62.07,62.072,93760000.0
2008-11-24 11:12:00,62.115,62.145,62.093,62.099,100280000.0
2008-11-24 11:13:00,62.091,62.11,62.091,62.096,134710000.0
2008-11-24 11:14:00,62.103,62.108,62.079,62.105,114770000.0
2008-11-24 11:15:00,62.115,62.117,62.099,62.099,6770000.0
2008-11-24 11:16:00,62.095,62.098,62.085,62.098,11450000.0
2008-11-24 11:17:00,62.117,62.148,62.099,62.139,122140000.0
2008-11-24 11:18:00,62.158,62.158,62.139,62.141,31190000.0
2008-11-24 11:19:00,62.135,62.14,62.135,62.139,9760000.0
2008-11-24 11:20:00,62.14,62.145,62.135,62.135,5260000.0
2008-11-24 11:21:00,62.154,62.161,62.148,62.156,118030000.0
2008-11-24 11:22:00,62.146,62.17,62.145,62.145,90730000.0
2008-11-24 11:23:00,62.149,62.161,62.144,62.159,64490000.0
2008-11-24 11:24:00,62.176,62.18,62.154,62.172,89040000.0
2008-11-24 11:25:00,62.199,62.218,62.192,62.218,78800000.0
2008-11-24 11:26:00,62.196,62.207,62.188,62.207,7510000.0
2008-11-24 11:27:00,62.227,62.233,62.216,62.218,101980000.0
2008-11-24 11:28:00,62.213,62.214,62.198,62.2,59470000.0
2008-11-24 11:29:00,62.206,62.225,62.203,62.203,13560000.0
2008-11-24 11:30:00,62.225,62.243,62.195,62.204,90080000.0
2008-11-24 11:31:00,62.202,62.213,62.202,62.207,38770000.0
2008-11-24 11:32:00,62.209,62.215,62.197,62.207,73240000.0
2008-11-24 11:33:00,62.228,62.228,62.194,62.211,9010000.0
2008-11-24 11:34:00,62.215,62.217,62.209,62.214,98200000.0
2008-11-24 11:35:00,62.214,62.219,62.189,62.207,101930000.0
2008-11-24 11:36:00,62.22,62.233,62.19,62.212,73050000.0
2008-11-24 11:37:00,62.197,62.232,62.197,62.224,7710000.0
2008-11-24 11:38:00,62.244,62.244,62.221,62.234,75830000.0
2008-11-24 11:39:00,62.242,62.242,62.225,62.227,92280000.0
2008-11-24 11:40:00,62.206,62.213,62.203,62.207,106220000.0
2008-11-24 11:41:00,62.217,62.227,62.185,62.21,12450000.0
2008-11-24 11:42:00,62.228,62.231,62.215,62.219,92620000.0
2008-11-24 11:43:00,62.223,62.231,62.221,62.228,12030000.0
2008-11-24 11:44:00,62.218,62.221,62.2,62.221,8260000.0
2008-11-24 11:45:00,62.238,62.238,62.209,62.216,6570000.0
2008-11-24 11:46:00,62.222,62.254,62.222,62.246,8260000.0
2008-11-24 11:47:00,62.238,62.239,62.221,62.225,63670000.0
2008-11-24 11:48:00,62.239,62.242,62.215,62.239,109760000.0
2008-11-24 11:49:00,62.236,62.249,62.227,62.24,118620000.0
2008-11-24 11:50:00,62.244,62.254,62.241,62.245,135210000.0
2008-11-24 11:51:00,62.263,62.269,62.237,62.249,7930000.0
2008-11-24 11:52:00,62.218,62.244,62.195,62.196,152520000.0
2008-11-24 11:53:00,62.207,62.212,62.195,62.205,114990000.0
2008-11-24 11:54:00,62.216,62.216,62.18,62.201,10750000.0
2008-11-24 11:55:00,62.158,62.168,62.147,62.157,84470000.0
2008-11-24 11:56:00,62.181,62.196,62.181,62.196,4130000.0
2008-11-24 11:57:00,62.21,62.21,62.19,62.192,11920000.0
2008-11-24 11:58:00,62.167,62.177,62.143,62.169,136240000.0
2008-11-24 11:59:00,62.17,62.18,62.157,62.178,182010000.0
2008-11-24 12:00:00,62.2,62.206,62.186,62.197,21970000.0
2008-11-24 12:01:00,62.197,62.202,62.192,62.201,64650000.0
2008-11-24 12:02:00,62.201,62.201,62.189,62.193,7330000.0
2008-11-24 12:03:00,62.218,62.221,62.207,62.214,86460000.0
2008-11-24 12:04:00,62.191,62.203,62.191,62.197,156420000.0
2008-11-24 12:05:00,62.183,62.193,62.169,62.193,94330000.0
2008-11-24 12:06:00,62.202,62.202,62.186,62.186,6990000.0
2008-11-24 12:07:00,62.186,62.188,62.171,62.174,86120000.0
2008-11-24 12:08:00,62.178,62.197,62.178,62.189,12110000.0
2008-11-24 12:09:00,62.193,62.21,62.176,62.204,140180000.0
2008-11-24 12:10:00,62.216,62.219,62.192,62.215,14120000.0
2008-11-24 12:11:00,62.216,62.229,62.207,62.223,84640000.0
2008-11-24 12:12:00,62.236,62.244,62.224,62.244,45010000.0
2008-11-24 12:13:00,62.249,62.266,62.245,62.245,10780000.0
2008-11-24 12:14:00,62.25,62.305,62.25,62.288,14120000.0
2008-11-24 12:15:00,62.317,62.317,62.269,62.305,93080000.0
2008-11-24 12:16:00,62.313,62.332,62.313,62.317,60660000.0
2008-11-24 12:17:00,62.295,62.32,62.295,62.319,9210000.0
2008-11-24 12:18:00,62.321,62.355,62.321,62.349,101640000.0
2008-11-24 12:19:00,62.359,62.367,62.32,62.32,96550000.0
2008-11-24 12:20:00,62.367,62.398,62.348,62.398,11650000.0
2008-11-24 12:21:00,62.42,62.447,62.42,62.428,113080000.0
2008-11-24 12:22:00,62.408,62.408,62.335,62.402,7920000.0
2008-11-24 12:23:00,62.381,62.408,62.374,62.408,9020000.0
2008-11-24 12:24:00,62.406,62.406,62.339,62.36,52950000.0
2008-11-24 12:25:00,62.366,62.392,62.366,62.388,77770000.0
2008-11-24 12:26:00,62.401,62.401,62.385,62.386,90250000.0
2008-11-24 12:27:00,62.398,62.398,62.366,62.382,13230000.0
2008-11-24 12:28:00,62.374,62.381,62.354,62.37,11830000.0
2008-11-24 12:29:00,62.371,62.383,62.365,62.375,67700000.0
2008-11-24 12:30:00,62.381,62.381,62.342,62.349,90050000.0
2008-11-24 12:31:00,62.354,62.361,62.343,62.347,59020000.0
2008-11-24 12:32:00,62.336,62.341,62.335,62.341,8690000.0
2008-11-24 12:33:00,62.36,62.36,62.34,62.36,67770000.0
2008-11-24 12:34:00,62.344,62.352,62.344,62.348,54380000.0
2008-11-24 12:35:00,62.327,62.333,62.307,62.333,96760000.0
2008-11-24 12:36:00,62.339,62.347,62.315,62.315,7590000.0
2008-11-24 12:37:00,62.314,62.314,62.295,62.312,7320000.0
2008-11-24 12:38:00,62.31,62.31,62.28,62.282,87900000.0
2008-11-24 12:39:00,62.3,62.317,62.3,62.317,8680000.0
2008-11-24 12:40:00,62.329,62.335,62.317,62.326,65550000.0
2008-11-24 12:41:00,62.326,62.334,62.324,62.326,120870000.0
2008-11-24 12:42:00,62.33,62.332,62.302,62.331,77350000.0
2008-11-24 12:43:00,62.329,62.342,62.329,62.34,6790000.0
2008-11-24 12:44:00,62.333,62.337,62.329,62.332,88470000.0
2008-11-24 12:45:00,62.358,62.358,62.336,62.353,13550000.0
2008-11-24 12:46:00,62.342,62.358,62.34,62.352,88630000.0
2008-11-24 12:47:00,62.338,62.343,62.338,62.343,2820000.0
2008-11-24 12:48:00,62.358,62.363,62.348,62.356,98750000.0
2008-11-24 12:49:00,62.367,62.369,62.363,62.366,13950000.0
2008-11-24 12:50:00,62.372,62.382,62.363,62.369,114610000.0
2008-11-24 12:51:00,62.393,62.395,62.388,62.388,9580000.0
2008-11-24 12:52:00,62.36,62.377,62.36,62.365,28780000.0
2008-11-24 12:53:00,62.368,62.438,62.366,62.438,30850000.0
2008-11-24 12:54:00,62.419,62.45,62.39,62.445,98770000.0
2008-11-24 12:55:00,62.459,62.461,62.429,62.438,105990000.0
2008-11-24 12:56:00,62.437,62.464,62.426,62.462,124930000.0
2008-11-24 12:57:00,62.468,62.473,62.456,62.473,114050000.0
2008-11-24 12:58:00,62.476,62.477,62.454,62.467,9440000.0
2008-11-24 12:59:00,62.464,62.556,62.44,62.501,73470000.0
2008-11-24 13:00:00,62.518,62.555,62.507,62.544,84800000.0
2008-11-24 13:01:00,62.557,62.605,62.557,62.6,11720000.0
2008-11-24 13:02:00,62.611,62.626,62.579,62.579,12450000.0
2008-11-24 13:03:00,62.6,62.609,62.597,62.605,12860000.0
2008-11-24 13:04:00,62.597,62.626,62.597,62.614,17170000.0
2008-11-24 13:05:00,62.647,62.647,62.633,62.636,22190000.0
2008-11-24 13:06:00,62.626,62.631,62.614,62.631,12210000.0
2008-11-24 13:07:00,62.624,62.626,62.604,62.616,10780000.0
2008-11-24 13:08:00,62.6,62.635,62.6,62.626,11450000.0
2008-11-24 13:09:00,62.664,62.667,62.654,62.661,13760000.0
2008-11-24 13:10:00,62.66,62.678,62.66,62.671,7390000.0
2008-11-24 13:11:00,62.683,62.697,62.679,62.695,14140000.0
2008-11-24 13:12:00,62.691,62.704,62.683,62.698,19060000.0
2008-11-24 13:13:00,62.74,62.757,62.729,62.757,8310000.0
2008-11-24 13:14:00,62.761,62.761,62.74,62.751,9610000.0
2008-11-24 13:15:00,62.769,62.776,62.766,62.766,12390000.0
2008-11-24 13:16:00,62.747,62.761,62.747,62.76,13000000.0
2008-11-24 13:17:00,62.757,62.767,62.749,62.756,23360000.0
2008-11-24 13:18:00,62.77,62.77,62.763,62.765,4920000.0
2008-11-24 13:19:00,62.764,62.767,62.751,62.767,7520000.0
2008-11-24 13:20:00,62.806,62.829,62.802,62.816,9960000.0
2008-11-24 13:21:00,62.831,62.84,62.818,62.839,14310000.0
2008-11-24 13:22:00,62.845,62.845,62.818,62.825,10710000.0
2008-11-24 13:23:00,62.838,62.85,62.832,62.847,8870000.0
2008-11-24 13:24:00,62.874,62.874,62.854,62.854,7170000.0
2008-11-24 13:25:00,62.853,62.88,62.853,62.88,8300000.0
2008-11-24 13:26:00,62.88,62.89,62.875,62.879,15920000.0
2008-11-24 13:27:00,62.869,62.892,62.869,62.875,11510000.0
2008-11-24 13:28:00,62.857,62.865,62.851,62.865,16530000.0
2008-11-24 13:29:00,62.855,62.867,62.855,62.859,12620000.0
2008-11-24 13:30:00,62.849,62.862,62.84,62.84,13020000.0
2008-11-24 13:31:00,62.823,62.823,62.812,62.812,11320000.0
2008-11-24 13:32:00,62.798,62.801,62.785,62.799,18820000.0
2008-11-24 13:33:00,62.787,62.792,62.78,62.79,19010000.0
2008-11-24 13:34:00,62.797,62.818,62.778,62.811,12970000.0
2008-11-24 13:35:00,62.794,62.802,62.784,62.801,21860000.0
2008-11-24 13:36:00,62.802,62.819,62.802,62.807,9820000.0
2008-11-24 13:37:00,62.805,62.827,62.799,62.822,11640000.0
2008-11-24 13:38:00,62.836,62.846,62.832,62.846,7370000.0
2008-11-24 13:39:00,62.877,62.879,62.822,62.843,13080000.0
2008-11-24 13:40:00,62.836,62.836,62.795,62.804,13540000.0
2008-11-24 13:41:00,62.803,62.826,62.803,62.808,13530000.0
2008-11-24 13:42:00,62.822,62.835,62.804,62.808,7510000.0
2008-11-24 13:43:00,62.776,62.799,62.773,62.799,8160000.0
2008-11-24 13:44:00,62.807,62.815,62.802,62.815,13370000.0
2008-11-24 13:45:00,62.788,62.803,62.769,62.769,12210000.0
2008-11-24 13:46:00,62.755,62.799,62.755,62.768,13420000.0
2008-11-24 13:47:00,62.774,62.806,62.765,62.804,12220000.0
2008-11-24 13:48:00,62.803,62.832,62.788,62.829,15440000.0
2008-11-24 13:49:00,62.803,62.827,62.799,62.812,11640000.0
2008-11-24 13:50:00,62.811,62.827,62.811,62.823,8260000.0
2008-11-24 13:51:00,62.837,62.842,62.809,62.809,6380000.0
2008-11-24 13:52:00,62.796,62.804,62.777,62.794,18250000.0
2008-11-24 13:53:00,62.787,62.804,62.785,62.799,13900000.0
2008-11-24 13:54:00,62.84,62.84,62.82,62.834,12430000.0
2008-11-24 13:55:00,62.825,62.842,62.825,62.84,16610000.0
2008-11-24 13:56:00,62.847,62.848,62.837,62.837,17640000.0
2008-11-24 13:57:00,62.846,62.846,62.8,62.809,12610000.0
2008-11-24 13:58:00,62.805,62.808,62.802,62.806,10530000.0
2008-11-24 13:59:00,62.811,62.821,62.793,62.802,12960000.0
2008-11-24 14:00:00,62.826,62.843,62.817,62.842,12020000.0
2008-11-24 14:01:00,62.804,62.81,62.796,62.81,14280000.0
2008-11-24 14:02:00,62.829,62.854,62.829,62.846,10010000.0
2008-11-24 14:03:00,62.855,62.855,62.837,62.839,8830000.0
2008-11-24 14:04:00,62.828,62.828,62.823,62.827,8310000.0
2008-11-24 14:05:00,62.834,62.841,62.826,62.839,11360000.0
2008-11-24 14:06:00,62.838,62.879,62.838,62.879,11090000.0
2008-11-24 14:07:00,62.872,62.872,62.86,62.86,7930000.0
2008-11-24 14:08:00,62.893,62.908,62.885,62.906,17510000.0
2008-11-24 14:09:00,62.919,62.919,62.89,62.89,14960000.0
2008-11-24 14:10:00,62.881,62.884,62.877,62.884,12820000.0
2008-11-24 14:11:00,62.882,62.893,62.882,62.883,7550000.0
2008-11-24 14:12:00,62.88,62.885,62.867,62.867,13790000.0
2008-11-24 14:13:00,62.884,62.892,62.882,62.883,13330000.0
2008-11-24 14:14:00,62.889,62.891,62.882,62.891,9050000.0
2008-11-24 14:15:00,62.893,62.903,62.88,62.88,13340000.0
2008-11-24 14:16:00,62.892,62.9,62.886,62.889,15280000.0
2008-11-24 14:17:00,62.869,62.871,62.859,62.865,12430000.0
2008-11-24 14:18:00,62.859,62.859,62.836,62.857,9810000.0
2008-11-24 14:19:00,62.865,62.868,62.857,62.868,10140000.0
2008-11-24 14:20:00,62.874,62.875,62.871,62.871,5480000.0
2008-11-24 14:21:00,62.894,62.894,62.887,62.891,10940000.0
2008-11-24 14:22:00,62.877,62.877,62.867,62.867,3940000.0
2008-11-24 14:23:00,62.879,62.892,62.842,62.888,13200000.0
2008-11-24 14:24:00,62.897,62.898,62.875,62.898,13190000.0
2008-11-24 14:25:00,62.888,62.914,62.88,62.914,10790000.0
2008-11-24 14:26:00,62.918,62.923,62.905,62.918,8500000.0
2008-11-24 14:27:00,62.898,62.907,62.881,62.881,7930000.0
2008-11-24 14:28:00,62.861,62.866,62.849,62.854,19390000.0
2008-11-24 14:29:00,62.861,62.869,62.852,62.854,17460000.0
2008-11-24 14:30:00,62.888,62.895,62.873,62.893,20780000.0
2008-11-24 14:31:00,62.913,62.921,62.912,62.921,15620000.0
2008-11-24 14:32:00,62.918,62.977,62.918,62.975,11730000.0
2008-11-24 14:33:00,63.001,63.008,62.976,62.987,19790000.0
2008-11-24 14:34:00,63.003,63.003,62.962,62.991,14880000.0
2008-11-24 14:35:00,62.978,62.998,62.977,62.993,15080000.0
2008-11-24 14:36:00,62.999,63.019,62.994,63.003,15340000.0
2008-11-24 14:37:00,63.004,63.027,63.004,63.023,16090000.0
2008-11-24 14:38:00,62.985,62.988,62.97,62.988,13390000.0
2008-11-24 14:39:00,62.986,62.987,62.968,62.982,10710000.0
2008-11-24 14:40:00,62.957,62.972,62.955,62.957,23170000.0
2008-11-24 14:41:00,62.959,62.988,62.959,62.986,9200000.0
2008-11-24 14:42:00,62.982,62.995,62.973,62.995,8640000.0
2008-11-24 14:43:00,63.014,63.021,63.001,63.021,8460000.0
2008-11-24 14:44:00,63.047,63.073,63.024,63.068,10590000.0
2008-11-24 14:45:00,63.112,63.142,63.082,63.121,13140000.0
2008-11-24 14:46:00,63.104,63.129,63.102,63.127,10140000.0
2008-11-24 14:47:00,63.158,63.158,63.125,63.125,12480000.0
2008-11-24 14:48:00,63.112,63.112,63.074,63.08,16520000.0
2008-11-24 14:49:00,63.047,63.06,63.037,63.038,13760000.0
2008-11-24 14:50:00,63.032,63.035,63.032,63.035,9020000.0
2008-11-24 14:51:00,63.033,63.05,63.029,63.04,20150000.0
2008-11-24 14:52:00,63.038,63.044,63.036,63.04,13170000.0
2008-11-24 14:53:00,63.056,63.069,63.056,63.067,14530000.0
2008-11-24 14:54:00,63.069,63.069,63.042,63.043,14720000.0
2008-11-24 14:55:00,63.031,63.045,63.031,63.04,13240000.0
2008-11-24 14:56:00,63.061,63.072,63.059,63.065,14350000.0
2008-11-24 14:57:00,63.087,63.1,63.066,63.082,16940000.0
2008-11-24 14:58:00,63.078,63.088,63.068,63.083,21350000.0
2008-11-24 14:59:00,63.081,63.085,63.07,63.085,10760000.0
2008-11-24 15:00:00,63.095,63.105,63.095,63.105,12200000.0
2008-11-24 15:01:00,63.089,63.092,63.086,63.086,16340000.0
2008-11-24 15:02:00,63.085,63.094,63.062,63.092,12580000.0
2008-11-24 15:03:00,63.099,63.122,63.088,63.096,16960000.0
2008-11-24 15:04:00,63.114,63.131,63.09,63.13,13750000.0
2008-11-24 15:05:00,63.127,63.127,63.119,63.127,11120000.0
2008-11-24 15:06:00,63.166,63.179,63.166,63.179,8650000.0
2008-11-24 15:07:00,63.165,63.167,63.139,63.159,19020000.0
2008-11-24 15:08:00,63.15,63.156,63.135,63.139,18300000.0
2008-11-24 15:09:00,63.15,63.181,63.143,63.176,18130000.0
2008-11-24 15:10:00,63.183,63.184,63.157,63.182,20690000.0
2008-11-24 15:11:00,63.179,63.201,63.179,63.192,9390000.0
2008-11-24 15:12:00,63.219,63.221,63.2,63.2,5630000.0
2008-11-24 15:13:00,63.186,63.189,63.174,63.178,22500000.0
2008-11-24 15:14:00,63.177,63.177,63.158,63.162,17480000.0
2008-11-24 15:15:00,63.17,63.178,63.158,63.166,19240000.0
2008-11-24 15:16:00,63.15,63.15,63.141,63.145,11160000.0
2008-11-24 15:17:00,63.156,63.162,63.13,63.155,18990000.0
2008-11-24 15:18:00,63.161,63.161,63.114,63.125,9280000.0
2008-11-24 15:19:00,63.116,63.128,63.108,63.123,9890000.0
2008-11-24 15:20:00,63.118,63.13,63.118,63.124,11080000.0
2008-11-24 15:21:00,63.142,63.143,63.132,63.134,11160000.0
2008-11-24 15:22:00,63.165,63.184,63.131,63.184,15300000.0
2008-11-24 15:23:00,63.188,63.19,63.176,63.181,16660000.0
2008-11-24 15:24:00,63.211,63.211,63.199,63.206,10000000.0
2008-11-24 15:25:00,63.173,63.203,63.167,63.168,14550000.0
2008-11-24 15:26:00,63.172,63.175,63.165,63.174,12440000.0
2008-11-24 15:27:00,63.17,63.194,63.163,63.179,13350000.0
2008-11-24 15:28:00,63.18,63.229,63.165,63.21,8120000.0
2008-11-24 15:29:00,63.189,63.215,63.189,63.205,16750000.0
2008-11-24 15:30:00,63.226,63.226,63.205,63.218,9020000.0
2008-11-24 15:31:00,63.232,63.246,63.199,63.237,11640000.0
2008-11-24 15:32:00,63.265,63.272,63.225,63.259,17850000.0
2008-11-24 15:33:00,63.272,63.272,63.225,63.228,10710000.0
2008-11-24 15:34:00,63.218,63.225,63.21,63.217,16570000.0
2008-11-24 15:35:00,63.21,63.226,63.173,63.19,11120000.0
2008-11-24 15:36:00,63.183,63.198,63.16,63.16,11080000.0
2008-11-24 15:37:00,63.174,63.177,63.148,63.158,17120000.0
2008-11-24 15:38:00,63.152,63.157,63.126,63.131,12630000.0
2008-11-24 15:39:00,63.166,63.176,63.152,63.174,18310000.0
2008-11-24 15:40:00,63.152,63.174,63.148,63.157,15030000.0
2008-11-24 15:41:00,63.172,63.174,63.163,63.166,9470000.0
2008-11-24 15:42:00,63.18,63.191,63.171,63.19,22200000.0
2008-11-24 15:43:00,63.195,63.212,63.195,63.208,10750000.0
2008-11-24 15:44:00,63.192,63.2,63.192,63.193,10360000.0
2008-11-24 15:45:00,63.17,63.178,63.163,63.169,15560000.0
2008-11-24 15:46:00,63.164,63.164,63.154,63.162,11730000.0
2008-11-24 15:47:00,63.171,63.178,63.166,63.178,9950000.0
2008-11-24 15:48:00,63.173,63.178,63.165,63.165,17510000.0
2008-11-24 15:49:00,63.173,63.173,63.161,63.173,11690000.0
2008-11-24 15:50:00,63.172,63.172,63.155,63.155,12580000.0
2008-11-24 15:51:00,63.165,63.169,63.162,63.169,10530000.0
2008-11-24 15:52:00,63.164,63.18,63.16,63.18,7930000.0
2008-11-24 15:53:00,63.198,63.231,63.198,63.223,8110000.0
2008-11-24 15:54:00,63.249,63.262,63.241,63.262,8070000.0
2008-11-24 15:55:00,63.279,63.296,63.279,63.291,16540000.0
2008-11-24 15:56:00,63.278,63.288,63.261,63.261,10140000.0
2008-11-24 15:57:00,63.251,63.259,63.238,63.256,17690000.0
2008-11-24 15:58:00,63.246,63.246,63.234,63.236,11480000.0
2008-11-24 15:59:00,63.242,63.244,63.24,63.24,11490000.0
2008-11-24 16:00:00,63.238,63.243,63.197,63.197,15240000.0
2008-11-24 16:01:00,63.204,63.212,63.198,63.208,21150000.0
2008-11-24 16:02:00,63.199,63.199,63.183,63.186,11450000.0
2008-11-24 16:03:00,63.174,63.174,63.144,63.144,10360000.0
2008-11-24 16:04:00,63.148,63.158,63.134,63.148,17840000.0
2008-11-24 16:05:00,63.144,63.152,63.144,63.149,8120000.0
2008-11-24 16:06:00,63.164,63.164,63.146,63.157,7330000.0
2008-11-24 16:07:00,63.179,63.188,63.17,63.184,8900000.0
2008-11-24 16:08:00,63.181,63.191,63.181,63.182,14120000.0
2008-11-24 16:09:00,63.197,63.197,63.171,63.181,11390000.0
2008-11-24 16:10:00,63.166,63.182,63.166,63.17,15440000.0
2008-11-24 16:11:00,63.159,63.196,63.159,63.17,19980000.0
2008-11-24 16:12:00,63.179,63.197,63.179,63.181,17710000.0
2008-11-24 16:13:00,63.198,63.26,63.193,63.206,12600000.0
2008-11-24 16:14:00,63.233,63.244,63.225,63.226,10090000.0
2008-11-24 16:15:00,63.252,63.258,63.232,63.243,18080000.0
2008-11-24 16:16:00,63.259,63.29,63.257,63.268,20060000.0
2008-11-24 16:17:00,63.255,63.267,63.25,63.25,18300000.0
2008-11-24 16:18:00,63.267,63.271,63.245,63.245,6960000.0
2008-11-24 16:19:00,63.232,63.232,63.231,63.231,2860000.0
2008-11-24 16:20:00,63.248,63.252,63.232,63.252,10140000.0
2008-11-24 16:21:00,63.243,63.243,63.236,63.242,9590000.0
2008-11-24 16:22:00,63.265,63.283,63.254,63.279,10560000.0
2008-11-24 16:23:00,63.279,63.314,63.264,63.299,20320000.0
2008-11-24 16:24:00,63.319,63.319,63.308,63.309,11310000.0
2008-11-24 16:25:00,63.304,63.311,63.291,63.302,10560000.0
2008-11-24 16:26:00,63.291,63.301,63.291,63.3,8870000.0
2008-11-24 16:27:00,63.3,63.304,63.278,63.29,13230000.0
2008-11-24 16:28:00,63.28,63.286,63.277,63.286,4920000.0
2008-11-24 16:29:00,63.288,63.288,63.273,63.286,15020000.0
2008-11-24 16:30:00,63.289,63.304,63.284,63.304,3770000.0
2008-11-24 16:31:00,63.323,63.323,63.287,63.31,14690000.0
2008-11-24 16:32:00,63.298,63.299,63.292,63.295,14080000.0
2008-11-24 16:33:00,63.255,63.27,63.202,63.27,11450000.0
2008-11-24 16:34:00,63.235,63.238,63.219,63.224,18030000.0
2008-11-24 16:35:00,63.239,63.239,63.21,63.223,11680000.0
2008-11-24 16:36:00,63.228,63.235,63.201,63.204,11690000.0
2008-11-24 16:37:00,63.203,63.224,63.198,63.204,17630000.0
2008-11-24 16:38:00,63.228,63.256,63.225,63.255,17910000.0
2008-11-24 16:39:00,63.243,63.265,63.233,63.236,20180000.0
2008-11-24 16:40:00,63.206,63.214,63.185,63.205,12070000.0
2008-11-24 16:41:00,63.186,63.186,63.164,63.164,8630000.0
2008-11-24 16:42:00,63.172,63.172,63.153,63.165,17360000.0
2008-11-24 16:43:00,63.152,63.16,63.13,63.16,18780000.0
2008-11-24 16:44:00,63.175,63.205,63.173,63.174,15490000.0
2008-11-24 16:45:00,63.174,63.188,63.168,63.186,13710000.0
2008-11-24 16:46:00,63.181,63.184,63.162,63.182,14960000.0
2008-11-24 16:47:00,63.159,63.159,63.131,63.131,9030000.0
2008-11-24 16:48:00,63.135,63.147,63.127,63.144,10370000.0
2008-11-24 16:49:00,63.162,63.177,63.15,63.151,22640000.0
2008-11-24 16:50:00,63.187,63.201,63.187,63.191,7520000.0
2008-11-24 16:51:00,63.235,63.236,63.186,63.222,16940000.0
2008-11-24 16:52:00,63.229,63.232,63.212,63.212,7560000.0
2008-11-24 16:53:00,63.207,63.219,63.205,63.214,15110000.0
2008-11-24 16:54:00,63.212,63.214,63.206,63.212,10140000.0
2008-11-24 16:55:00,63.183,63.191,63.177,63.187,15640000.0
2008-11-24 16:56:00,63.199,63.214,63.144,63.171,20710000.0
2008-11-24 16:57:00,63.183,63.2,63.18,63.182,18290000.0
2008-11-24 16:58:00,63.19,63.211,63.19,63.198,9430000.0
2008-11-24 16:59:00,63.21,63.224,63.203,63.214,20370000.0
2008-11-24 17:00:00,63.247,63.28,63.229,63.28,6010000.0
2008-11-24 17:01:00,63.302,63.317,63.271,63.292,17020000.0
2008-11-24 17:02:00,63.297,63.297,63.275,63.289,16340000.0
2008-11-24 17:03:00,63.324,63.366,63.317,63.35,8120000.0
2008-11-24 17:04:00,63.355,63.356,63.331,63.331,5460000.0
2008-11-24 17:05:00,63.356,63.369,63.34,63.34,11920000.0
2008-11-24 17:06:00,63.345,63.365,63.338,63.343,11360000.0
2008-11-24 17:07:00,63.336,63.341,63.327,63.341,9620000.0
2008-11-24 17:08:00,63.357,63.382,63.351,63.374,15860000.0
2008-11-24 17:09:00,63.377,63.378,63.363,63.368,13550000.0
2008-11-24 17:10:00,63.374,63.391,63.367,63.378,16050000.0
2008-11-24 17:11:00,63.377,63.387,63.37,63.374,17840000.0
2008-11-24 17:12:00,63.381,63.381,63.362,63.377,9050000.0
2008-11-24 17:13:00,63.361,63.369,63.335,63.361,18820000.0
2008-11-24 17:14:00,63.349,63.361,63.332,63.361,9210000.0
2008-11-24 17:15:00,63.358,63.363,63.326,63.354,20510000.0
2008-11-24 17:16:00,63.339,63.356,63.339,63.354,15470000.0
2008-11-24 17:17:00,63.345,63.359,63.345,63.359,6770000.0
2008-11-24 17:18:00,63.376,63.381,63.345,63.345,14520000.0
2008-11-24 17:19:00,63.364,63.376,63.364,63.372,10220000.0
2008-11-24 17:20:00,63.394,63.407,63.394,63.401,9620000.0
2008-11-24 17:21:00,63.398,63.421,63.374,63.421,8830000.0
2008-11-24 17:22:00,63.42,63.421,63.392,63.407,14130000.0
2008-11-24 17:23:00,63.408,63.408,63.4,63.4,7740000.0
2008-11-24 17:24:00,63.413,63.413,63.399,63.399,16930000.0
2008-11-24 17:25:00,63.472,63.496,63.41,63.496,10900000.0
2008-11-24 17:26:00,63.565,63.587,63.525,63.541,17330000.0
2008-11-24 17:27:00,63.55,63.581,63.539,63.558,20740000.0
2008-11-24 17:28:00,63.563,63.596,63.558,63.571,16010000.0
2008-11-24 17:29:00,63.578,63.589,63.578,63.589,11270000.0
2008-11-24 17:30:00,63.611,63.619,63.581,63.619,16710000.0
2008-11-24 17:31:00,63.608,63.616,63.585,63.604,12590000.0
2008-11-24 17:32:00,63.621,63.645,63.61,63.638,16340000.0
2008-11-24 17:33:00,63.645,63.645,63.612,63.645,7790000.0
2008-11-24 17:34:00,63.629,63.646,63.622,63.627,19990000.0
2008-11-24 17:35:00,63.616,63.622,63.586,63.598,19020000.0
2008-11-24 17:36:00,63.593,63.593,63.557,63.578,12900000.0
2008-11-24 17:37:00,63.569,63.576,63.547,63.569,15510000.0
2008-11-24 17:38:00,63.555,63.561,63.534,63.538,13750000.0
2008-11-24 17:39:00,63.558,63.558,63.529,63.547,9110000.0
2008-11-24 17:40:00,63.547,63.562,63.542,63.562,7900000.0
2008-11-24 17:41:00,63.576,63.613,63.574,63.582,10710000.0
2008-11-24 17:42:00,63.619,63.627,63.605,63.621,10830000.0
2008-11-24 17:43:00,63.65,63.704,63.65,63.695,17480000.0
2008-11-24 17:44:00,63.744,63.744,63.724,63.738,11720000.0
2008-11-24 17:45:00,63.723,63.723,63.698,63.715,9580000.0
2008-11-24 17:46:00,63.705,63.73,63.705,63.73,11830000.0
2008-11-24 17:47:00,63.745,63.745,63.698,63.728,8120000.0
2008-11-24 17:48:00,63.746,63.763,63.729,63.729,8080000.0
2008-11-24 17:49:00,63.691,63.691,63.651,63.651,8270000.0
2008-11-24 17:50:00,63.666,63.673,63.646,63.658,17880000.0
2008-11-24 17:51:00,63.646,63.666,63.623,63.629,8080000.0
2008-11-24 17:52:00,63.634,63.663,63.634,63.646,10890000.0
2008-11-24 17:53:00,63.631,63.632,63.608,63.617,9630000.0
2008-11-24 17:54:00,63.621,63.634,63.605,63.634,14340000.0
2008-11-24 17:55:00,63.622,63.634,63.612,63.627,14880000.0
2008-11-24 17:56:00,63.647,63.676,63.634,63.676,9620000.0
2008-11-24 17:57:00,63.67,63.67,63.658,63.661,9620000.0
2008-11-24 17:58:00,63.694,63.694,63.669,63.67,17690000.0
2008-11-24 17:59:00,63.696,63.729,63.696,63.712,14730000.0
2008-11-24 18:00:00,63.743,63.745,63.713,63.735,16910000.0
2008-11-24 18:01:00,63.72,63.725,63.697,63.713,20660000.0
2008-11-24 18:02:00,63.717,63.743,63.699,63.726,19000000.0
2008-11-24 18:03:00,63.753,63.765,63.745,63.76,14370000.0
2008-11-24 18:04:00,63.742,63.742,63.688,63.73,19940000.0
2008-11-24 18:05:00,63.703,63.726,63.677,63.7,16800000.0
2008-11-24 18:06:00,63.729,63.741,63.698,63.725,13340000.0
2008-11-24 18:07:00,63.698,63.714,63.69,63.7,15960000.0
2008-11-24 18:08:00,63.69,63.69,63.678,63.686,15640000.0
2008-11-24 18:09:00,63.709,63.719,63.695,63.716,7140000.0
2008-11-24 18:10:00,63.715,63.728,63.699,63.705,12960000.0
2008-11-24 18:11:00,63.7,63.704,63.679,63.704,15220000.0
2008-11-24 18:12:00,63.731,63.743,63.727,63.742,13750000.0
2008-11-24 18:13:00,63.746,63.752,63.734,63.736,12580000.0
2008-11-24 18:14:00,63.75,63.765,63.743,63.752,14130000.0
2008-11-24 18:15:00,63.759,63.805,63.758,63.799,8690000.0
2008-11-24 18:16:00,63.802,63.823,63.76,63.79,11650000.0
2008-11-24 18:17:00,63.785,63.796,63.747,63.779,15410000.0
2008-11-24 18:18:00,63.792,63.806,63.792,63.802,9430000.0
2008-11-24 18:19:00,63.785,63.793,63.738,63.744,14480000.0
2008-11-24 18:20:00,63.74,63.743,63.717,63.726,18970000.0
2008-11-24 18:21:00,63.744,63.745,63.705,63.745,7890000.0
2008-11-24 18:22:00,63.737,63.74,63.715,63.732,13750000.0
2008-11-24 18:23:00,63.766,63.776,63.761,63.761,10700000.0
2008-11-24 18:24:00,63.785,63.801,63.756,63.784,19830000.0
2008-11-24 18:25:00,63.779,63.791,63.772,63.787,10740000.0
2008-11-24 18:26:00,63.767,63.767,63.752,63.759,12390000.0
2008-11-24 18:27:00,63.761,63.762,63.75,63.751,10940000.0
2008-11-24 18:28:00,63.731,63.736,63.722,63.731,14120000.0
2008-11-24 18:29:00,63.723,63.735,63.72,63.732,13380000.0
2008-11-24 18:30:00,63.684,63.72,63.67,63.677,14170000.0
2008-11-24 18:31:00,63.684,63.704,63.678,63.683,15770000.0
2008-11-24 18:32:00,63.688,63.701,63.667,63.701,10140000.0
2008-11-24 18:33:00,63.7,63.7,63.683,63.699,8640000.0
2008-11-24 18:34:00,63.718,63.72,63.697,63.719,12400000.0
2008-11-24 18:35:00,63.701,63.726,63.7,63.704,13760000.0
2008-11-24 18:36:00,63.713,63.718,63.697,63.718,15820000.0
2008-11-24 18:37:00,63.731,63.744,63.731,63.737,10740000.0
2008-11-24 18:38:00,63.736,63.737,63.702,63.728,12110000.0
2008-11-24 18:39:00,63.73,63.738,63.716,63.72,17850000.0
2008-11-24 18:40:00,63.743,63.749,63.692,63.692,13720000.0
2008-11-24 18:41:00,63.694,63.703,63.686,63.699,14500000.0
2008-11-24 18:42:00,63.707,63.707,63.698,63.698,4880000.0
2008-11-24 18:43:00,63.705,63.726,63.698,63.726,15620000.0
2008-11-24 18:44:00,63.737,63.747,63.719,63.747,12250000.0
2008-11-24 18:45:00,63.749,63.76,63.744,63.759,19770000.0
2008-11-24 18:46:00,63.755,63.757,63.732,63.746,16240000.0
2008-11-24 18:47:00,63.732,63.744,63.731,63.741,17930000.0
2008-11-24 18:48:00,63.781,63.783,63.758,63.768,13380000.0
2008-11-24 18:49:00,63.773,63.789,63.752,63.789,13910000.0
2008-11-24 18:50:00,63.761,63.779,63.757,63.769,16540000.0
2008-11-24 18:51:00,63.776,63.789,63.772,63.789,6810000.0
2008-11-24 18:52:00,63.79,63.804,63.778,63.796,10510000.0
2008-11-24 18:53:00,63.811,63.827,63.796,63.827,15670000.0
2008-11-24 18:54:00,63.84,63.84,63.808,63.833,7140000.0
2008-11-24 18:55:00,63.865,63.878,63.865,63.876,4700000.0
2008-11-24 18:56:00,63.869,63.879,63.865,63.872,15310000.0
2008-11-24 18:57:00,63.888,63.895,63.869,63.881,13500000.0
2008-11-24 18:58:00,63.918,63.963,63.915,63.922,17320000.0
2008-11-24 18:59:00,63.923,63.964,63.923,63.964,13040000.0
2008-11-24 19:00:00,63.999,64.002,63.938,64.002,10370000.0
2008-11-24 19:01:00,64.0,64.0,63.966,63.966,14210000.0
2008-11-24 19:02:00,63.984,64.026,63.983,64.003,24260000.0
2008-11-24 19:03:00,64.011,64.032,64.006,64.012,20170000.0
2008-11-24 19:04:00,64.001,64.005,63.958,63.984,16160000.0
2008-11-24 19:05:00,63.98,63.99,63.964,63.983,11540000.0
2008-11-24 19:06:00,63.977,63.977,63.951,63.968,15450000.0
2008-11-24 19:07:00,63.976,64.004,63.976,63.994,6650000.0
2008-11-24 19:08:00,64.001,64.038,64.001,64.029,11270000.0
2008-11-24 19:09:00,64.054,64.058,64.031,64.032,11910000.0
2008-11-24 19:10:00,64.035,64.035,64.014,64.014,2860000.0
2008-11-24 19:11:00,64.011,64.035,64.001,64.019,17030000.0
2008-11-24 19:12:00,64.043,64.043,64.019,64.032,13630000.0
2008-11-24 19:13:00,64.022,64.022,64.006,64.014,12390000.0
2008-11-24 19:14:00,64.022,64.046,64.019,64.036,12630000.0
2008-11-24 19:15:00,64.05,64.062,64.028,64.062,16790000.0
2008-11-24 19:16:00,64.039,64.039,64.017,64.026,15210000.0
2008-11-24 19:17:00,64.004,64.013,63.971,63.981,9570000.0
2008-11-24 19:18:00,63.966,63.97,63.938,63.953,10010000.0
2008-11-24 19:19:00,63.934,63.983,63.934,63.956,15600000.0
2008-11-24 19:20:00,63.94,63.96,63.91,63.913,10520000.0
2008-11-24 19:21:00,63.88,63.904,63.783,63.783,12990000.0
2008-11-24 19:22:00,63.758,63.769,63.734,63.769,13390000.0
2008-11-24 19:23:00,63.747,63.777,63.747,63.767,7930000.0
2008-11-24 19:24:00,63.791,63.805,63.753,63.767,9960000.0
2008-11-24 19:25:00,63.785,63.785,63.762,63.771,14130000.0
2008-11-24 19:26:00,63.787,63.798,63.724,63.79,14490000.0
2008-11-24 19:27:00,63.781,63.781,63.738,63.738,8300000.0
2008-11-24 19:28:00,63.756,63.769,63.739,63.742,14890000.0
2008-11-24 19:29:00,63.753,63.763,63.728,63.73,13800000.0
2008-11-24 19:30:00,63.744,63.764,63.74,63.764,12660000.0
2008-11-24 19:31:00,63.807,63.822,63.763,63.814,16160000.0
2008-11-24 19:32:00,63.841,63.855,63.806,63.853,13570000.0
2008-11-24 19:33:00,63.848,63.887,63.803,63.803,5110000.0
2008-11-24 19:34:00,63.772,63.832,63.769,63.807,17140000.0
2008-11-24 19:35:00,63.824,63.873,63.824,63.833,16830000.0
2008-11-24 19:36:00,63.838,63.862,63.838,63.854,11010000.0
2008-11-24 19:37:00,63.849,63.872,63.848,63.848,9060000.0
2008-11-24 19:38:00,63.849,63.861,63.849,63.853,22130000.0
2008-11-24 19:39:00,63.844,63.844,63.789,63.792,9760000.0
2008-11-24 19:40:00,63.767,63.79,63.764,63.776,15140000.0
2008-11-24 19:41:00,63.798,63.798,63.79,63.798,15080000.0
2008-11-24 19:42:00,63.816,63.822,63.78,63.794,21490000.0
2008-11-24 19:43:00,63.799,63.807,63.78,63.78,15790000.0
2008-11-24 19:44:00,63.786,63.807,63.781,63.793,12440000.0
2008-11-24 19:45:00,63.786,63.803,63.764,63.777,13340000.0
2008-11-24 19:46:00,63.753,63.766,63.751,63.766,9730000.0
2008-11-24 19:47:00,63.758,63.767,63.753,63.753,16520000.0
2008-11-24 19:48:00,63.791,63.791,63.744,63.744,9620000.0
2008-11-24 19:49:00,63.738,63.742,63.725,63.732,18660000.0
2008-11-24 19:50:00,63.737,63.78,63.725,63.78,11870000.0
2008-11-24 19:51:00,63.791,63.805,63.766,63.775,9960000.0
2008-11-24 19:52:00,63.797,63.813,63.791,63.803,13570000.0
2008-11-24 19:53:00,63.825,63.825,63.788,63.788,11840000.0
2008-11-24 19:54:00,63.814,63.816,63.808,63.812,13620000.0
2008-11-24 19:55:00,63.804,63.82,63.804,63.82,8460000.0
2008-11-24 19:56:00,63.824,63.832,63.824,63.832,9610000.0
2008-11-24 19:57:00,63.853,63.87,63.842,63.87,7180000.0
2008-11-24 19:58:00,63.899,63.899,63.871,63.88,12770000.0
2008-11-24 19:59:00,63.874,63.874,63.816,63.855,14650000.0
2008-11-24 20:00:00,63.853,63.86,63.834,63.834,9440000.0
2008-11-24 20:01:00,63.879,63.907,63.856,63.902,12620000.0
2008-11-24 20:02:00,63.958,64.003,63.925,63.985,11910000.0
2008-11-24 20:03:00,64.017,64.019,63.996,63.996,9430000.0
2008-11-24 20:04:00,64.052,64.084,64.022,64.084,14850000.0
2008-11-24 20:05:00,64.086,64.088,64.075,64.077,14920000.0
2008-11-24 20:06:00,64.101,64.102,64.085,64.085,8330000.0
2008-11-24 20:07:00,64.061,64.065,64.05,64.053,11280000.0
2008-11-24 20:08:00,64.052,64.064,64.037,64.056,13010000.0
2008-11-24 20:09:00,64.016,64.029,64.002,64.016,16570000.0
2008-11-24 20:10:00,64.006,64.011,64.006,64.006,17510000.0
2008-11-24 20:11:00,64.013,64.013,63.971,63.971,7140000.0
2008-11-24 20:12:00,64.023,64.026,63.926,64.025,11650000.0
2008-11-24 20:13:00,64.03,64.051,63.997,64.006,9210000.0
2008-11-24 20:14:00,63.989,63.99,63.963,63.985,16350000.0
2008-11-24 20:15:00,63.987,64.005,63.934,63.955,11530000.0
2008-11-24 20:16:00,63.927,63.936,63.915,63.923,14680000.0
2008-11-24 20:17:00,63.9,63.9,63.845,63.89,10450000.0
2008-11-24 20:18:00,63.903,63.903,63.864,63.864,7930000.0
2008-11-24 20:19:00,63.927,63.96,63.927,63.933,16830000.0
2008-11-24 20:20:00,63.935,63.958,63.928,63.933,18720000.0
2008-11-24 20:21:00,63.966,63.966,63.922,63.925,8870000.0
2008-11-24 20:22:00,63.951,63.972,63.947,63.969,11640000.0
2008-11-24 20:23:00,63.954,63.954,63.931,63.935,13940000.0
2008-11-24 20:24:00,63.98,63.98,63.906,63.934,9010000.0
2008-11-24 20:25:00,63.952,63.956,63.929,63.942,13000000.0
2008-11-24 20:26:00,63.978,63.983,63.961,63.977,15250000.0
2008-11-24 20:27:00,64.032,64.035,63.995,64.02,9390000.0
2008-11-24 20:28:00,64.013,64.027,64.01,64.015,18060000.0
2008-11-24 20:29:00,64.03,64.061,63.994,64.061,10180000.0
2008-11-24 20:30:00,64.062,64.103,64.056,64.099,14130000.0
2008-11-24 20:31:00,64.107,64.123,64.067,64.071,16510000.0
2008-11-24 20:32:00,64.064,64.067,64.05,64.05,12810000.0
2008-11-24 20:33:00,64.089,64.089,64.066,64.086,12960000.0
2008-11-24 20:34:00,64.098,64.102,64.086,64.102,13900000.0
2008-11-24 20:35:00,64.091,64.108,64.091,64.106,17690000.0
2008-11-24 20:36:00,64.126,64.126,64.095,64.116,15810000.0
2008-11-24 20:37:00,64.097,64.101,64.076,64.086,10380000.0
2008-11-24 20:38:00,64.115,64.115,64.086,64.092,12020000.0
2008-11-24 20:39:00,64.095,64.095,64.07,64.092,9050000.0
2008-11-24 20:40:00,64.079,64.091,64.075,64.091,10340000.0
2008-11-24 20:41:00,64.083,64.096,64.083,64.096,12100000.0
2008-11-24 20:42:00,64.103,64.103,64.087,64.095,10300000.0
2008-11-24 20:43:00,64.079,64.087,64.079,64.081,5630000.0
2008-11-24 20:44:00,64.087,64.087,64.071,64.071,14920000.0
2008-11-24 20:45:00,64.083,64.083,64.052,64.077,13560000.0
2008-11-24 20:46:00,64.048,64.061,64.048,64.056,10570000.0
2008-11-24 20:47:00,64.044,64.058,64.044,64.054,12390000.0
2008-11-24 20:48:00,64.087,64.087,64.051,64.051,10760000.0
2008-11-24 20:49:00,64.045,64.05,64.041,64.041,12050000.0
2008-11-24 20:50:00,64.059,64.084,64.059,64.073,18490000.0
2008-11-24 20:51:00,64.094,64.094,64.081,64.081,3190000.0
2008-11-24 20:52:00,64.069,64.074,64.052,64.066,20890000.0
2008-11-24 20:53:00,64.058,64.075,64.058,64.066,9220000.0
2008-11-24 20:54:00,64.088,64.088,64.081,64.081,7180000.0
2008-11-24 20:55:00,64.062,64.077,64.062,64.073,12810000.0
2008-11-24 20:56:00,64.082,64.105,64.082,64.105,12390000.0
2008-11-24 20:57:00,64.143,64.159,64.111,64.134,18580000.0
2008-11-24 20:58:00,64.15,64.163,64.146,64.15,15500000.0
2008-11-24 20:59:00,64.157,64.159,64.145,64.157,16890000.0
2008-11-24 21:00:00,64.176,64.176,64.156,64.168,15210000.0
2008-11-24 21:01:00,64.158,64.158,64.145,64.145,9800000.0
2008-11-24 21:02:00,64.13,64.13,64.117,64.117,8870000.0
2008-11-24 21:03:00,64.114,64.114,64.082,64.085,9580000.0
2008-11-24 21:04:00,64.062,64.066,64.039,64.039,11090000.0
2008-11-24 21:05:00,64.052,64.052,64.014,64.024,7560000.0
2008-11-24 21:06:00,64.04,64.054,64.024,64.054,12590000.0
2008-11-24 21:07:00,64.044,64.079,64.044,64.05,11280000.0
2008-11-24 21:08:00,64.051,64.057,64.032,64.052,20360000.0
2008-11-24 21:09:00,64.056,64.056,64.04,64.042,7970000.0
2008-11-24 21:10:00,64.051,64.068,64.046,64.05,14100000.0
2008-11-24 21:11:00,64.052,64.059,64.031,64.055,17850000.0
2008-11-24 21:12:00,64.056,64.073,64.034,64.072,11500000.0
2008-11-24 21:13:00,64.069,64.09,64.069,64.088,10330000.0
2008-11-24 21:14:00,64.101,64.103,64.074,64.08,14110000.0
2008-11-24 21:15:00,64.107,64.107,64.063,64.096,17120000.0
2008-11-24 21:16:00,64.075,64.076,64.067,64.073,8260000.0
2008-11-24 21:17:00,64.087,64.123,64.087,64.121,8820000.0
2008-11-24 21:18:00,64.153,64.153,64.113,64.135,10010000.0
2008-11-24 21:19:00,64.12,64.12,64.104,64.114,19500000.0
2008-11-24 21:20:00,64.119,64.186,64.119,64.146,21210000.0
2008-11-24 21:21:00,64.187,64.187,64.163,64.164,15400000.0
2008-11-24 21:22:00,64.162,64.166,64.147,64.163,20030000.0
2008-11-24 21:23:00,64.138,64.151,64.134,64.145,18850000.0
2008-11-24 21:24:00,64.168,64.168,64.154,64.158,11650000.0
2008-11-24 21:25:00,64.142,64.147,64.134,64.138,7900000.0
2008-11-24 21:26:00,64.125,64.125,64.099,64.116,12960000.0
2008-11-24 21:27:00,64.138,64.14,64.116,64.137,11660000.0
2008-11-24 21:28:00,64.145,64.154,64.136,64.151,11460000.0
2008-11-24 21:29:00,64.13,64.143,64.13,64.137,8680000.0
2008-11-24 21:30:00,64.161,64.167,64.137,64.143,19560000.0
2008-11-24 21:31:00,64.16,64.16,64.14,64.14,10330000.0
2008-11-24 21:32:00,64.15,64.15,64.124,64.125,10940000.0
2008-11-24 21:33:00,64.151,64.151,64.133,64.146,10710000.0
2008-11-24 21:34:00,64.132,64.133,64.127,64.128,12250000.0
2008-11-24 21:35:00,64.127,64.129,64.11,64.129,10930000.0
2008-11-24 21:36:00,64.134,64.134,64.113,64.122,7330000.0
2008-11-24 21:37:00,64.115,64.115,64.095,64.113,10910000.0
2008-11-24 21:38:00,64.124,64.124,64.11,64.119,15470000.0
2008-11-24 21:39:00,64.133,64.134,64.129,64.133,12200000.0
2008-11-24 21:40:00,64.141,64.149,64.132,64.138,11730000.0
2008-11-24 21:41:00,64.131,64.152,64.13,64.136,14880000.0
2008-11-24 21:42:00,64.147,64.147,64.128,64.144,10520000.0
2008-11-24 21:43:00,64.116,64.116,64.093,64.104,8640000.0
2008-11-24 21:44:00,64.108,64.113,64.103,64.105,6590000.0
2008-11-24 21:45:00,64.124,64.157,64.108,64.145,19910000.0
2008-11-24 21:46:00,64.119,64.128,64.104,64.121,11310000.0
2008-11-24 21:47:00,64.105,64.126,64.105,64.119,17140000.0
2008-11-24 21:48:00,64.119,64.123,64.087,64.113,12300000.0
2008-11-24 21:49:00,64.081,64.1,64.081,64.085,16900000.0
2008-11-24 21:50:00,64.087,64.104,64.087,64.095,15430000.0
2008-11-24 21:51:00,64.091,64.111,64.091,64.098,12960000.0
2008-11-24 21:52:00,64.089,64.104,64.089,64.089,12810000.0
2008-11-24 21:53:00,64.097,64.111,64.087,64.11,12210000.0
2008-11-24 21:54:00,64.111,64.113,64.09,64.107,17850000.0
2008-11-24 21:55:00,64.11,64.132,64.107,64.132,10360000.0
2008-11-24 21:56:00,64.12,64.125,64.099,64.118,15660000.0
2008-11-24 21:57:00,64.132,64.132,64.11,64.118,12390000.0
2008-11-24 21:58:00,64.104,64.13,64.104,64.12,14080000.0
2008-11-24 21:59:00,64.11,64.123,64.11,64.123,7330000.0
2008-11-24 22:00:00,64.11,64.111,64.094,64.111,8680000.0
2008-11-24 22:01:00,64.102,64.112,64.102,64.112,2450000.0
2008-11-24 22:02:00,64.151,64.163,64.151,64.151,14840000.0
2008-11-24 22:03:00,64.16,64.165,64.131,64.138,9620000.0
2008-11-24 22:04:00,64.148,64.163,64.144,64.154,15780000.0
2008-11-24 22:05:00,64.147,64.156,64.146,64.148,16080000.0
2008-11-24 22:06:00,64.164,64.165,64.159,64.164,12100000.0
2008-11-24 22:07:00,64.151,64.154,64.15,64.153,11450000.0
2008-11-24 22:08:00,64.144,64.149,64.112,64.134,15670000.0
2008-11-24 22:09:00,64.181,64.181,64.159,64.171,13040000.0
2008-11-24 22:10:00,64.16,64.174,64.139,64.151,7700000.0
2008-11-24 22:11:00,64.156,64.162,64.156,64.162,9950000.0
2008-11-24 22:12:00,64.179,64.192,64.154,64.154,9620000.0
2008-11-24 22:13:00,64.151,64.154,64.151,64.154,11310000.0
2008-11-24 22:14:00,64.156,64.156,64.129,64.129,9390000.0
2008-11-24 22:15:00,64.147,64.147,64.115,64.119,16330000.0
2008-11-24 22:16:00,64.129,64.129,64.111,64.125,12810000.0
2008-11-24 22:17:00,64.126,64.149,64.126,64.145,11080000.0
2008-11-24 22:18:00,64.151,64.161,64.132,64.159,10010000.0
2008-11-24 22:19:00,64.145,64.157,64.134,64.144,16420000.0
2008-11-24 22:20:00,64.134,64.157,64.134,64.134,16150000.0
2008-11-24 22:21:00,64.141,64.141,64.127,64.13,9800000.0
2008-11-24 22:22:00,64.159,64.188,64.157,64.166,9770000.0
2008-11-24 22:23:00,64.192,64.203,64.192,64.203,4130000.0
2008-11-24 22:24:00,64.214,64.214,64.194,64.206,11840000.0
2008-11-24 22:25:00,64.22,64.232,64.215,64.221,9620000.0
2008-11-24 22:26:00,64.244,64.249,64.228,64.241,10940000.0
2008-11-24 22:27:00,64.268,64.272,64.259,64.26,8830000.0
2008-11-24 22:28:00,64.237,64.239,64.232,64.232,13570000.0
2008-11-24 22:29:00,64.224,64.231,64.221,64.231,9210000.0
2008-11-24 22:30:00,64.268,64.268,64.245,64.251,12850000.0
2008-11-24 22:31:00,64.233,64.233,64.219,64.219,6010000.0
2008-11-24 22:32:00,64.215,64.215,64.206,64.21,13000000.0
2008-11-24 22:33:00,64.222,64.228,64.213,64.225,9380000.0
2008-11-24 22:34:00,64.208,64.212,64.196,64.203,16010000.0
2008-11-24 22:35:00,64.263,64.263,64.225,64.26,17690000.0
2008-11-24 22:36:00,64.267,64.267,64.252,64.258,13380000.0
2008-11-24 22:37:00,64.256,64.256,64.25,64.25,3190000.0
2008-11-24 22:38:00,64.243,64.252,64.234,64.251,13340000.0
2008-11-24 22:39:00,64.267,64.272,64.242,64.242,11950000.0
2008-11-24 22:40:00,64.259,64.273,64.258,64.264,12280000.0
2008-11-24 22:41:00,64.264,64.264,64.257,64.257,8260000.0
2008-11-24 22:42:00,64.277,64.278,64.256,64.278,7930000.0
2008-11-24 22:43:00,64.289,64.294,64.289,64.294,11570000.0
2008-11-24 22:44:00,64.302,64.302,64.261,64.276,8870000.0
2008-11-24 22:45:00,64.296,64.296,64.261,64.279,9590000.0
2008-11-24 22:46:00,64.295,64.295,64.281,64.284,13830000.0
2008-11-24 22:47:00,64.264,64.272,64.248,64.257,20410000.0
2008-11-24 22:48:00,64.284,64.284,64.259,64.272,11310000.0
2008-11-24 22:49:00,64.276,64.276,64.255,64.255,8450000.0
2008-11-24 22:50:00,64.241,64.247,64.235,64.244,9240000.0
2008-11-24 22:51:00,64.245,64.245,64.21,64.226,4730000.0
2008-11-24 22:52:00,64.186,64.198,64.171,64.184,11830000.0
2008-11-24 22:53:00,64.186,64.195,64.18,64.18,11300000.0
2008-11-24 22:54:00,64.217,64.222,64.186,64.21,17500000.0
2008-11-24 22:55:00,64.218,64.241,64.213,64.228,21830000.0
2008-11-24 22:56:00,64.227,64.232,64.214,64.215,16040000.0
2008-11-24 22:57:00,64.24,64.245,64.214,64.214,10180000.0
2008-11-24 22:58:00,64.238,64.261,64.236,64.261,14460000.0
2008-11-24 22:59:00,64.245,64.258,64.234,64.25,13570000.0
2008-11-24 23:00:00,64.267,64.267,64.243,64.243,7330000.0
2008-11-24 23:01:00,64.251,64.253,64.243,64.243,14510000.0
2008-11-24 23:02:00,64.233,64.238,64.219,64.23,18080000.0
2008-11-24 23:03:00,64.25,64.261,64.233,64.233,14600000.0
2008-11-24 23:04:00,64.223,64.234,64.223,64.234,10020000.0
2008-11-24 23:05:00,64.233,64.246,64.227,64.246,11080000.0
2008-11-24 23:06:00,64.265,64.265,64.249,64.255,14570000.0
2008-11-24 23:07:00,64.253,64.253,64.245,64.25,15060000.0
2008-11-24 23:08:00,64.255,64.255,64.252,64.253,12890000.0
2008-11-24 23:09:00,64.263,64.263,64.252,64.253,8460000.0
2008-11-24 23:10:00,64.255,64.257,64.252,64.257,4930000.0
2008-11-24 23:11:00,64.247,64.249,64.247,64.248,5260000.0
2008-11-24 23:12:00,64.271,64.271,64.255,64.26,9970000.0
2008-11-24 23:14:00,64.266,64.267,64.261,64.265,42770000.0
2008-11-24 23:15:00,64.276,64.282,64.263,64.263,32530000.0
2008-11-24 23:16:00,64.267,64.268,64.26,64.267,55700000.0
2008-11-24 23:17:00,64.265,64.273,64.264,64.273,67980000.0
2008-11-24 23:18:00,64.282,64.282,64.263,64.263,58620000.0
2008-11-24 23:19:00,64.273,64.278,64.272,64.276,58140000.0
2008-11-24 23:20:00,64.291,64.297,64.29,64.291,82150000.0
2008-11-24 23:21:00,64.326,64.326,64.321,64.323,88680000.0
2008-11-24 23:22:00,64.296,64.304,64.292,64.293,84580000.0
2008-11-24 23:23:00,64.3,64.3,64.272,64.274,37750000.0
2008-11-24 23:24:00,64.284,64.292,64.259,64.272,64440000.0
2008-11-24 23:25:00,64.237,64.269,64.237,64.269,66150000.0
2008-11-24 23:26:00,64.272,64.284,64.261,64.262,53470000.0
2008-11-24 23:27:00,64.281,64.281,64.265,64.271,71870000.0
2008-11-24 23:28:00,64.263,64.281,64.255,64.28,60100000.0
2008-11-24 23:29:00,64.307,64.314,64.297,64.3,72120000.0
2008-11-24 23:30:00,64.309,64.312,64.293,64.299,77030000.0
2008-11-24 23:31:00,64.271,64.284,64.264,64.278,36340000.0
2008-11-24 23:32:00,64.263,64.279,64.263,64.27,48300000.0
2008-11-24 23:33:00,64.289,64.29,64.264,64.281,77810000.0
2008-11-24 23:34:00,64.299,64.299,64.264,64.279,70910000.0
2008-11-24 23:35:00,64.279,64.279,64.245,64.253,80730000.0
2008-11-24 23:36:00,64.276,64.276,64.251,64.263,79890000.0
2008-11-24 23:37:00,64.288,64.294,64.283,64.294,110230000.0
2008-11-24 23:38:00,64.292,64.305,64.291,64.305,61120000.0
2008-11-24 23:39:00,64.322,64.322,64.302,64.303,74870000.0
2008-11-24 23:40:00,64.295,64.302,64.293,64.293,28290000.0
2008-11-24 23:42:00,64.309,64.309,64.287,64.298,42230000.0
2008-11-24 23:44:00,64.288,64.289,64.287,64.287,49620000.0
2008-11-24 23:45:00,64.329,64.329,64.278,64.278,28780000.0
2008-11-24 23:46:00,64.258,64.267,64.258,64.26,63280000.0
2008-11-24 23:47:00,64.282,64.295,64.281,64.295,80940000.0
2008-11-24 23:48:00,64.32,64.321,64.286,64.305,57070000.0
2008-11-24 23:49:00,64.302,64.311,64.235,64.242,66970000.0
2008-11-24 23:50:00,64.248,64.255,64.242,64.242,83850000.0
2008-11-24 23:51:00,64.27,64.315,64.238,64.315,105620000.0
2008-11-24 23:52:00,64.317,64.325,64.315,64.32,101020000.0
2008-11-24 23:53:00,64.338,64.373,64.328,64.373,37820000.0
2008-11-24 23:54:00,64.384,64.418,64.363,64.404,71730000.0
2008-11-24 23:55:00,64.402,64.409,64.401,64.406,62060000.0
2008-11-24 23:56:00,64.405,64.413,64.403,64.407,57980000.0
2008-11-24 23:57:00,64.421,64.422,64.411,64.411,83160000.0
2008-11-24 23:58:00,64.426,64.459,64.426,64.454,68440000.0
2008-11-24 23:59:00,64.446,64.488,64.419,64.419,74800000.0
2008-11-25 00:00:00,64.442,64.46,64.433,64.442,84340000.0
2008-11-25 00:01:00,64.504,64.532,64.478,64.523,47790000.0
2008-11-25 00:02:00,64.548,64.555,64.544,64.549,56110000.0
2008-11-25 00:03:00,64.563,64.563,64.494,64.558,81570000.0
2008-11-25 00:04:00,64.553,64.574,64.511,64.541,81320000.0
2008-11-25 00:05:00,64.569,64.586,64.545,64.545,84670000.0
2008-11-25 00:06:00,64.566,64.566,64.484,64.496,85530000.0
2008-11-25 00:07:00,64.496,64.503,64.485,64.485,113690000.0
2008-11-25 00:08:00,64.479,64.484,64.454,64.454,74460000.0
2008-11-25 00:09:00,64.464,64.465,64.432,64.442,78380000.0
2008-11-25 00:10:00,64.455,64.48,64.455,64.464,28690000.0
2008-11-25 00:11:00,64.455,64.464,64.433,64.447,72900000.0
2008-11-25 00:12:00,64.466,64.466,64.431,64.439,73570000.0
2008-11-25 00:13:00,64.445,64.447,64.44,64.442,64510000.0
2008-11-25 00:14:00,64.431,64.437,64.424,64.425,91060000.0
2008-11-25 00:15:00,64.451,64.452,64.409,64.409,73800000.0
2008-11-25 00:16:00,64.38,64.38,64.328,64.346,85870000.0
2008-11-25 00:17:00,64.329,64.366,64.328,64.359,114560000.0
2008-11-25 00:18:00,64.342,64.356,64.326,64.342,145250000.0
2008-11-25 00:19:00,64.33,64.34,64.323,64.339,94080000.0
2008-11-25 00:20:00,64.342,64.372,64.341,64.372,117650000.0
2008-11-25 00:21:00,64.392,64.399,64.37,64.397,82320000.0
2008-11-25 00:22:00,64.4,64.4,64.375,64.384,60630000.0
2008-11-25 00:23:00,64.398,64.399,64.394,64.396,76730000.0
2008-11-25 00:24:00,64.429,64.429,64.404,64.408,99070000.0
2008-11-25 00:25:00,64.386,64.389,64.37,64.385,45910000.0
2008-11-25 00:26:00,64.394,64.394,64.383,64.389,40820000.0
2008-11-25 00:27:00,64.405,64.407,64.372,64.372,20140000.0
2008-11-25 00:28:00,64.375,64.375,64.346,64.369,44410000.0
2008-11-25 00:29:00,64.372,64.374,64.354,64.363,24670000.0
2008-11-25 00:30:00,64.385,64.385,64.368,64.368,40320000.0
2008-11-25 00:31:00,64.375,64.375,64.369,64.375,48000000.0
2008-11-25 00:32:00,64.388,64.389,64.385,64.388,94170000.0
2008-11-25 00:33:00,64.401,64.402,64.384,64.391,92790000.0
2008-11-25 00:34:00,64.377,64.402,64.375,64.375,113180000.0
2008-11-25 00:35:00,64.377,64.383,64.37,64.378,88020000.0
2008-11-25 00:36:00,64.389,64.389,64.366,64.366,99900000.0
2008-11-25 00:37:00,64.364,64.372,64.361,64.372,124380000.0
2008-11-25 00:38:00,64.37,64.374,64.363,64.374,63270000.0
2008-11-25 00:39:00,64.387,64.387,64.363,64.367,80650000.0
2008-11-25 00:40:00,64.36,64.375,64.36,64.366,19080000.0
2008-11-25 00:41:00,64.359,64.359,64.357,64.359,31640000.0
2008-11-25 00:42:00,64.385,64.391,64.352,64.365,33440000.0
2008-11-25 00:43:00,64.352,64.354,64.35,64.354,45380000.0
2008-11-25 00:44:00,64.385,64.387,64.38,64.381,132460000.0
2008-11-25 00:45:00,64.369,64.385,64.365,64.365,69320000.0
2008-11-25 00:46:00,64.352,64.357,64.351,64.355,52470000.0
2008-11-25 00:48:00,64.384,64.387,64.38,64.38,46060000.0
2008-11-25 00:50:00,64.368,64.369,64.367,64.368,44200000.0
2008-11-25 00:51:00,64.404,64.405,64.401,64.401,35030000.0
2008-11-25 00:52:00,64.348,64.35,64.346,64.348,62020000.0
2008-11-25 00:53:00,64.345,64.361,64.345,64.35,78570000.0
2008-11-25 00:54:00,64.363,64.365,64.326,64.365,54540000.0
2008-11-25 00:55:00,64.379,64.38,64.377,64.377,64600000.0
2008-11-25 00:56:00,64.37,64.373,64.363,64.363,83400000.0
2008-11-25 00:57:00,64.381,64.382,64.358,64.372,96180000.0
2008-11-25 00:58:00,64.359,64.365,64.358,64.365,92450000.0
2008-11-25 00:59:00,64.36,64.364,64.35,64.364,41930000.0
2008-11-25 01:00:00,64.401,64.401,64.367,64.372,65040000.0
2008-11-25 01:01:00,64.35,64.355,64.342,64.347,68950000.0
2008-11-25 01:03:00,64.36,64.36,64.336,64.336,47750000.0
2008-11-25 01:04:00,64.309,64.309,64.293,64.303,32750000.0
2008-11-25 01:05:00,64.28,64.283,64.263,64.27,65940000.0
2008-11-25 01:06:00,64.302,64.302,64.269,64.27,74720000.0
2008-11-25 01:07:00,64.275,64.276,64.268,64.268,53980000.0
2008-11-25 01:08:00,64.28,64.29,64.275,64.289,61330000.0
2008-11-25 01:09:00,64.328,64.339,64.305,64.339,78330000.0
2008-11-25 01:10:00,64.361,64.361,64.336,64.355,95790000.0
2008-11-25 01:11:00,64.337,64.345,64.332,64.332,97070000.0
2008-11-25 01:12:00,64.339,64.34,64.313,64.322,38340000.0
2008-11-25 01:13:00,64.3,64.301,64.277,64.277,66430000.0
2008-11-25 01:15:00,64.294,64.297,64.289,64.289,52030000.0
2008-11-25 01:16:00,64.274,64.274,64.263,64.263,31690000.0
2008-11-25 01:17:00,64.271,64.274,64.263,64.267,67260000.0
2008-11-25 01:18:00,64.283,64.289,64.262,64.289,75290000.0
2008-11-25 01:19:00,64.265,64.266,64.258,64.266,54920000.0
2008-11-25 01:20:00,64.262,64.275,64.262,64.272,62840000.0
2008-11-25 01:21:00,64.287,64.288,64.274,64.284,89380000.0
2008-11-25 01:22:00,64.304,64.315,64.303,64.309,97300000.0
2008-11-25 01:23:00,64.279,64.296,64.279,64.295,90560000.0
2008-11-25 01:24:00,64.311,64.316,64.299,64.301,42330000.0
2008-11-25 01:26:00,64.264,64.283,64.256,64.276,46650000.0
2008-11-25 01:27:00,64.265,64.274,64.264,64.264,34440000.0
2008-11-25 01:28:00,64.237,64.241,64.214,64.215,64640000.0
2008-11-25 01:29:00,64.225,64.239,64.214,64.22,70880000.0
2008-11-25 01:30:00,64.243,64.243,64.206,64.209,53790000.0
2008-11-25 01:31:00,64.197,64.203,64.193,64.197,58950000.0
2008-11-25 01:32:00,64.138,64.138,64.069,64.091,76780000.0
2008-11-25 01:33:00,64.106,64.106,64.052,64.052,90110000.0
2008-11-25 01:34:00,64.047,64.049,64.047,64.049,92150000.0
2008-11-25 01:35:00,64.025,64.025,63.981,63.981,38800000.0
2008-11-25 01:36:00,63.981,63.981,63.947,63.961,61220000.0
2008-11-25 01:37:00,63.965,63.984,63.948,63.967,60000000.0
2008-11-25 01:38:00,63.9,63.985,63.9,63.97,49730000.0
2008-11-25 01:39:00,63.993,63.994,63.965,63.975,72610000.0
2008-11-25 01:40:00,63.959,63.966,63.958,63.966,66450000.0
2008-11-25 01:41:00,63.96,63.964,63.949,63.949,66610000.0
2008-11-25 01:42:00,63.975,63.989,63.949,63.989,70560000.0
2008-11-25 01:43:00,63.986,63.986,63.979,63.984,35480000.0
2008-11-25 01:44:00,64.007,64.023,64.004,64.021,50280000.0
2008-11-25 01:45:00,64.043,64.045,64.023,64.023,74340000.0
2008-11-25 01:46:00,64.013,64.024,64.011,64.015,76430000.0
2008-11-25 01:47:00,64.005,64.013,64.001,64.01,78000000.0
2008-11-25 01:48:00,64.041,64.043,64.019,64.027,79350000.0
2008-11-25 01:49:00,64.03,64.038,64.013,64.032,112370000.0
2008-11-25 01:50:00,64.033,64.053,64.033,64.044,65850000.0
2008-11-25 01:51:00,64.07,64.07,64.046,64.049,70660000.0
2008-11-25 01:53:00,64.054,64.062,64.04,64.04,46320000.0
2008-11-25 01:54:00,64.046,64.052,64.021,64.034,32550000.0
2008-11-25 01:55:00,64.004,64.019,63.986,64.019,68640000.0
2008-11-25 01:56:00,64.018,64.023,64.012,64.017,73070000.0
2008-11-25 01:57:00,64.033,64.033,64.015,64.023,58510000.0
2008-11-25 01:58:00,64.034,64.034,64.012,64.017,64720000.0
2008-11-25 02:03:00,64.052,64.052,64.028,64.038,14160000.0
2008-11-25 02:04:00,64.02,64.041,64.02,64.035,54990000.0
2008-11-25 02:05:00,64.03,64.036,64.03,64.03,39700000.0
2008-11-25 02:06:00,64.054,64.054,64.03,64.03,36390000.0
2008-11-25 02:07:00,63.999,63.999,63.962,63.965,11490000.0
2008-11-25 02:08:00,63.977,63.982,63.963,63.978,62100000.0
2008-11-25 02:09:00,64.002,64.002,63.966,63.969,94410000.0
2008-11-25 02:10:00,63.956,63.957,63.91,63.91,87840000.0
2008-11-25 02:11:00,63.902,63.922,63.896,63.901,69530000.0
2008-11-25 02:12:00,63.924,63.924,63.895,63.899,50660000.0
2008-11-25 02:13:00,63.907,63.907,63.9,63.906,77860000.0
2008-11-25 02:14:00,63.898,63.915,63.898,63.908,47810000.0
2008-11-25 02:15:00,63.933,63.933,63.888,63.893,42510000.0
2008-11-25 02:16:00,63.892,63.896,63.874,63.881,33710000.0
2008-11-25 02:17:00,63.871,63.875,63.871,63.875,4920000.0
2008-11-25 02:18:00,63.896,63.896,63.815,63.815,70040000.0
2008-11-25 02:19:00,63.818,63.829,63.804,63.817,68770000.0
2008-11-25 02:20:00,63.824,63.826,63.797,63.802,62700000.0
2008-11-25 02:21:00,63.831,63.831,63.8,63.807,55770000.0
2008-11-25 02:22:00,63.803,63.821,63.803,63.809,56750000.0
2008-11-25 02:23:00,63.797,63.798,63.783,63.797,51370000.0
2008-11-25 02:24:00,63.824,63.835,63.795,63.827,114380000.0
2008-11-25 02:25:00,63.815,63.815,63.793,63.809,78610000.0
2008-11-25 02:26:00,63.823,63.854,63.823,63.854,96780000.0
2008-11-25 02:27:00,63.848,63.865,63.836,63.865,72040000.0
2008-11-25 02:28:00,63.867,63.901,63.867,63.892,69940000.0
2008-11-25 02:29:00,63.915,63.957,63.907,63.912,55900000.0
2008-11-25 02:30:00,63.942,63.942,63.909,63.926,52530000.0
2008-11-25 02:31:00,63.916,63.916,63.884,63.884,57200000.0
2008-11-25 02:32:00,63.883,63.891,63.853,63.853,81270000.0
2008-11-25 02:33:00,63.875,63.875,63.852,63.852,58260000.0
2008-11-25 02:34:00,63.858,63.863,63.843,63.857,66660000.0
2008-11-25 02:35:00,63.845,63.85,63.838,63.838,65450000.0
2008-11-25 02:36:00,63.858,63.858,63.799,63.806,69350000.0
2008-11-25 02:37:00,63.79,63.796,63.789,63.789,68100000.0
2008-11-25 02:38:00,63.801,63.828,63.801,63.808,41190000.0
2008-11-25 02:39:00,63.844,63.844,63.812,63.812,63100000.0
2008-11-25 02:40:00,63.797,63.797,63.789,63.797,92150000.0
2008-11-25 02:41:00,63.805,63.81,63.774,63.805,80040000.0
2008-11-25 02:42:00,63.778,63.784,63.771,63.771,70740000.0
2008-11-25 02:43:00,63.78,63.795,63.78,63.787,51370000.0
2008-11-25 02:44:00,63.791,63.791,63.758,63.777,78960000.0
2008-11-25 02:45:00,63.759,63.785,63.755,63.767,55200000.0
2008-11-25 02:47:00,63.782,63.792,63.782,63.786,36530000.0
2008-11-25 02:48:00,63.804,63.804,63.793,63.793,3570000.0
2008-11-25 02:49:00,63.776,63.776,63.756,63.758,11710000.0
2008-11-25 02:50:00,63.762,63.762,63.734,63.746,61040000.0
2008-11-25 02:51:00,63.773,63.773,63.752,63.772,58740000.0
2008-11-25 02:52:00,63.769,63.772,63.752,63.752,59920000.0
2008-11-25 02:53:00,63.74,63.751,63.732,63.732,88490000.0
2008-11-25 02:54:00,63.752,63.752,63.676,63.676,66470000.0
2008-11-25 02:55:00,63.656,63.68,63.656,63.678,61330000.0
2008-11-25 02:56:00,63.671,63.687,63.671,63.678,73480000.0
2008-11-25 02:57:00,63.702,63.702,63.674,63.674,75140000.0
2008-11-25 02:58:00,63.664,63.676,63.664,63.673,67110000.0
2008-11-25 02:59:00,63.672,63.692,63.672,63.684,38410000.0
2008-11-25 03:00:00,63.697,63.727,63.677,63.692,66600000.0
2008-11-25 03:01:00,63.678,63.687,63.67,63.687,99940000.0
2008-11-25 03:02:00,63.696,63.696,63.689,63.689,90980000.0
2008-11-25 03:03:00,63.713,63.713,63.674,63.683,73200000.0
2008-11-25 03:04:00,63.67,63.678,63.67,63.67,51850000.0
2008-11-25 03:05:00,63.679,63.684,63.672,63.679,82270000.0
2008-11-25 03:06:00,63.711,63.711,63.678,63.681,60430000.0
2008-11-25 03:07:00,63.664,63.673,63.652,63.666,39710000.0
2008-11-25 03:08:00,63.654,63.657,63.63,63.638,38340000.0
2008-11-25 03:09:00,63.64,63.651,63.555,63.556,15310000.0
2008-11-25 03:10:00,63.576,63.614,63.576,63.588,79540000.0
2008-11-25 03:11:00,63.588,63.588,63.573,63.585,54770000.0
2008-11-25 03:12:00,63.605,63.62,63.585,63.615,84210000.0
2008-11-25 03:13:00,63.625,63.625,63.611,63.611,55160000.0
2008-11-25 03:14:00,63.591,63.603,63.581,63.581,42030000.0
2008-11-25 03:15:00,63.624,63.624,63.597,63.607,43270000.0
2008-11-25 03:16:00,63.617,63.624,63.614,63.618,18440000.0
2008-11-25 03:17:00,63.631,63.643,63.623,63.633,66350000.0
2008-11-25 03:18:00,63.673,63.673,63.632,63.632,94880000.0
2008-11-25 03:19:00,63.635,63.635,63.622,63.626,59410000.0
2008-11-25 03:20:00,63.634,63.646,63.62,63.635,71880000.0
2008-11-25 03:21:00,63.625,63.625,63.612,63.624,94000000.0
2008-11-25 03:22:00,63.621,63.67,63.621,63.67,119910000.0
2008-11-25 03:23:00,63.691,63.694,63.679,63.694,136720000.0
2008-11-25 03:24:00,63.721,63.721,63.692,63.698,126280000.0
2008-11-25 03:25:00,63.705,63.706,63.699,63.7,103970000.0
2008-11-25 03:26:00,63.712,63.732,63.712,63.725,53300000.0
2008-11-25 03:27:00,63.753,63.753,63.725,63.725,93420000.0
2008-11-25 03:28:00,63.731,63.746,63.731,63.732,79250000.0
2008-11-25 03:29:00,63.736,63.745,63.733,63.738,69510000.0
2008-11-25 03:30:00,63.762,63.762,63.743,63.743,62210000.0
2008-11-25 03:31:00,63.746,63.746,63.728,63.737,56250000.0
2008-11-25 03:32:00,63.759,63.775,63.746,63.758,55210000.0
2008-11-25 03:33:00,63.79,63.79,63.728,63.728,53660000.0
2008-11-25 03:34:00,63.729,63.736,63.723,63.736,122020000.0
2008-11-25 03:35:00,63.748,63.749,63.746,63.748,87110000.0
2008-11-25 03:36:00,63.773,63.773,63.747,63.751,104120000.0
2008-11-25 03:37:00,63.738,63.75,63.717,63.744,75660000.0
2008-11-25 03:38:00,63.761,63.791,63.753,63.791,76820000.0
2008-11-25 03:39:00,63.779,63.779,63.722,63.722,59990000.0
2008-11-25 03:40:00,63.729,63.734,63.723,63.734,59680000.0
2008-11-25 03:41:00,63.748,63.751,63.736,63.74,61090000.0
2008-11-25 03:42:00,63.753,63.764,63.753,63.753,85340000.0
2008-11-25 03:43:00,63.735,63.74,63.714,63.718,69860000.0
2008-11-25 03:44:00,63.724,63.724,63.71,63.71,69620000.0
2008-11-25 03:45:00,63.733,63.733,63.699,63.712,71240000.0
2008-11-25 03:46:00,63.718,63.727,63.713,63.727,74740000.0
2008-11-25 03:47:00,63.72,63.741,63.72,63.733,71010000.0
2008-11-25 03:48:00,63.75,63.75,63.704,63.704,39850000.0
2008-11-25 03:49:00,63.689,63.689,63.681,63.681,66130000.0
2008-11-25 03:50:00,63.687,63.694,63.681,63.681,96670000.0
2008-11-25 03:51:00,63.699,63.699,63.66,63.671,84990000.0
2008-11-25 03:52:00,63.661,63.666,63.661,63.661,75950000.0
2008-11-25 03:53:00,63.668,63.675,63.66,63.66,54990000.0
2008-11-25 03:54:00,63.69,63.69,63.653,63.653,90220000.0
2008-11-25 03:55:00,63.65,63.673,63.646,63.666,57940000.0
2008-11-25 03:56:00,63.677,63.677,63.662,63.662,40850000.0
2008-11-25 03:57:00,63.685,63.685,63.651,63.651,42420000.0
2008-11-25 03:58:00,63.655,63.673,63.654,63.673,11640000.0
2008-11-25 03:59:00,63.669,63.676,63.664,63.666,45730000.0
2008-11-25 04:00:00,63.71,63.717,63.688,63.688,14350000.0
2008-11-25 04:01:00,63.708,63.734,63.686,63.734,56660000.0
2008-11-25 04:02:00,63.727,63.753,63.712,63.753,54910000.0
2008-11-25 04:03:00,63.743,63.743,63.714,63.742,87700000.0
2008-11-25 04:04:00,63.713,63.742,63.713,63.713,75150000.0
2008-11-25 04:05:00,63.719,63.735,63.715,63.735,67610000.0
2008-11-25 04:06:00,63.744,63.744,63.713,63.713,67190000.0
2008-11-25 04:07:00,63.723,63.757,63.719,63.756,82400000.0
2008-11-25 04:08:00,63.724,63.753,63.718,63.753,80980000.0
2008-11-25 04:09:00,63.77,63.77,63.721,63.721,39470000.0
2008-11-25 04:10:00,63.711,63.748,63.711,63.73,67370000.0
2008-11-25 04:11:00,63.746,63.765,63.725,63.765,95460000.0
2008-11-25 04:12:00,63.776,63.776,63.74,63.748,96430000.0
2008-11-25 04:13:00,63.764,63.764,63.738,63.757,83510000.0
2008-11-25 04:14:00,63.748,63.781,63.727,63.763,49760000.0
2008-11-25 04:15:00,63.793,63.815,63.767,63.813,82630000.0
2008-11-25 04:16:00,63.825,63.826,63.819,63.82,51650000.0
2008-11-25 04:17:00,63.78,63.8,63.776,63.798,46900000.0
2008-11-25 04:18:00,63.798,63.798,63.757,63.793,38100000.0
2008-11-25 04:19:00,63.777,63.808,63.774,63.785,19160000.0
2008-11-25 04:20:00,63.774,63.81,63.774,63.803,38020000.0
2008-11-25 04:21:00,63.789,63.818,63.784,63.816,72010000.0
2008-11-25 04:22:00,63.803,63.823,63.796,63.796,102960000.0
2008-11-25 04:23:00,63.803,63.83,63.797,63.817,87040000.0
2008-11-25 04:24:00,63.825,63.825,63.794,63.794,77220000.0
2008-11-25 04:25:00,63.826,63.826,63.82,63.82,49210000.0
2008-11-25 04:26:00,63.802,63.842,63.802,63.81,89490000.0
2008-11-25 04:27:00,63.854,63.854,63.813,63.813,56640000.0
2008-11-25 04:28:00,63.818,63.841,63.805,63.825,45830000.0
2008-11-25 04:29:00,63.819,63.85,63.819,63.831,41580000.0
2008-11-25 04:30:00,63.814,63.847,63.809,63.812,19980000.0
2008-11-25 04:31:00,63.821,63.841,63.821,63.841,95270000.0
2008-11-25 04:32:00,63.811,63.828,63.811,63.815,77200000.0
2008-11-25 04:33:00,63.839,63.841,63.803,63.841,81230000.0
2008-11-25 04:34:00,63.837,63.845,63.818,63.845,32810000.0
2008-11-25 04:35:00,63.812,63.849,63.812,63.838,36320000.0
2008-11-25 04:36:00,63.854,63.854,63.802,63.804,32010000.0
2008-11-25 04:37:00,63.791,63.797,63.791,63.797,12050000.0
2008-11-25 04:38:00,63.788,63.799,63.788,63.789,49400000.0
2008-11-25 04:39:00,63.825,63.825,63.807,63.818,42300000.0
2008-11-25 04:40:00,63.791,63.812,63.787,63.792,56080000.0
2008-11-25 04:41:00,63.784,63.801,63.784,63.794,101890000.0
2008-11-25 04:42:00,63.796,63.798,63.783,63.783,47970000.0
2008-11-25 04:43:00,63.787,63.794,63.78,63.789,45190000.0
2008-11-25 04:44:00,63.784,63.802,63.784,63.789,57570000.0
2008-11-25 04:45:00,63.82,63.82,63.789,63.799,60350000.0
2008-11-25 04:46:00,63.772,63.787,63.772,63.784,77300000.0
2008-11-25 04:47:00,63.804,63.807,63.8,63.8,72340000.0
2008-11-25 04:48:00,63.814,63.814,63.755,63.755,102800000.0
2008-11-25 04:49:00,63.764,63.789,63.752,63.789,142780000.0
2008-11-25 04:50:00,63.782,63.79,63.768,63.79,43420000.0
2008-11-25 04:51:00,63.792,63.792,63.751,63.751,50200000.0
2008-11-25 04:52:00,63.773,63.777,63.749,63.749,37250000.0
2008-11-25 04:53:00,63.77,63.77,63.737,63.759,35200000.0
2008-11-25 04:54:00,63.76,63.76,63.724,63.731,43160000.0
2008-11-25 04:55:00,63.723,63.733,63.714,63.714,14640000.0
2008-11-25 04:56:00,63.739,63.748,63.72,63.747,25610000.0
2008-11-25 04:57:00,63.752,63.752,63.718,63.722,76170000.0
2008-11-25 04:58:00,63.711,63.74,63.711,63.712,25020000.0
2008-11-25 04:59:00,63.716,63.716,63.702,63.708,70870000.0
2008-11-25 05:00:00,63.733,63.733,63.704,63.704,41510000.0
2008-11-25 05:01:00,63.723,63.723,63.691,63.691,46320000.0
2008-11-25 05:02:00,63.715,63.715,63.694,63.694,46380000.0
2008-11-25 05:03:00,63.722,63.732,63.698,63.732,80400000.0
2008-11-25 05:04:00,63.721,63.747,63.718,63.732,61720000.0
2008-11-25 05:05:00,63.741,63.762,63.736,63.753,43800000.0
2008-11-25 05:06:00,63.757,63.757,63.719,63.719,44110000.0
2008-11-25 05:07:00,63.723,63.739,63.706,63.739,14690000.0
2008-11-25 05:08:00,63.73,63.73,63.696,63.701,39090000.0
2008-11-25 05:09:00,63.722,63.722,63.691,63.691,99060000.0
2008-11-25 05:10:00,63.706,63.706,63.693,63.698,42690000.0
2008-11-25 05:11:00,63.703,63.703,63.681,63.681,40480000.0
2008-11-25 05:12:00,63.712,63.72,63.685,63.72,108030000.0
2008-11-25 05:13:00,63.688,63.709,63.677,63.697,82770000.0
2008-11-25 05:14:00,63.697,63.704,63.674,63.674,31780000.0
2008-11-25 05:15:00,63.702,63.702,63.662,63.695,32780000.0
2008-11-25 05:16:00,63.678,63.685,63.673,63.679,41720000.0
2008-11-25 05:17:00,63.703,63.705,63.693,63.693,93630000.0
2008-11-25 05:18:00,63.7,63.713,63.695,63.709,97620000.0
2008-11-25 05:19:00,63.715,63.715,63.693,63.713,61780000.0
2008-11-25 05:20:00,63.688,63.694,63.682,63.694,60670000.0
2008-11-25 05:21:00,63.733,63.733,63.691,63.691,59480000.0
2008-11-25 05:22:00,63.695,63.696,63.688,63.695,102720000.0
2008-11-25 05:23:00,63.687,63.696,63.687,63.696,62660000.0
2008-11-25 05:24:00,63.73,63.73,63.674,63.707,77870000.0
2008-11-25 05:25:00,63.692,63.711,63.683,63.706,72670000.0
2008-11-25 05:26:00,63.693,63.693,63.666,63.679,120920000.0
2008-11-25 05:27:00,63.701,63.701,63.662,63.662,94200000.0
2008-11-25 05:28:00,63.653,63.682,63.652,63.652,90050000.0
2008-11-25 05:29:00,63.658,63.68,63.646,63.667,90260000.0
2008-11-25 05:30:00,63.681,63.681,63.635,63.657,74190000.0
2008-11-25 05:31:00,63.642,63.642,63.613,63.638,89600000.0
2008-11-25 05:32:00,63.626,63.636,63.593,63.593,87760000.0
2008-11-25 05:33:00,63.614,63.62,63.571,63.62,56990000.0
2008-11-25 05:34:00,63.624,63.641,63.624,63.627,99130000.0
2008-11-25 05:35:00,63.652,63.652,63.616,63.634,61470000.0
2008-11-25 05:36:00,63.631,63.631,63.587,63.627,86580000.0
2008-11-25 05:37:00,63.619,63.641,63.607,63.615,61650000.0
2008-11-25 05:38:00,63.636,63.643,63.608,63.643,66650000.0
2008-11-25 05:39:00,63.636,63.636,63.617,63.634,83090000.0
2008-11-25 05:40:00,63.616,63.619,63.568,63.581,75470000.0
2008-11-25 05:41:00,63.587,63.594,63.567,63.571,93830000.0
2008-11-25 05:42:00,63.585,63.585,63.493,63.512,84300000.0
2008-11-25 05:43:00,63.532,63.542,63.504,63.504,127080000.0
2008-11-25 05:44:00,63.511,63.539,63.493,63.52,92150000.0
2008-11-25 05:45:00,63.553,63.553,63.519,63.546,65280000.0
2008-11-25 05:46:00,63.511,63.541,63.511,63.537,86520000.0
2008-11-25 05:47:00,63.551,63.591,63.545,63.583,86870000.0
2008-11-25 05:48:00,63.583,63.608,63.575,63.575,78740000.0
2008-11-25 05:49:00,63.578,63.594,63.573,63.594,20530000.0
2008-11-25 05:50:00,63.581,63.581,63.546,63.56,54550000.0
2008-11-25 05:51:00,63.559,63.559,63.49,63.502,51940000.0
2008-11-25 05:52:00,63.516,63.524,63.505,63.516,77700000.0
2008-11-25 05:53:00,63.505,63.505,63.482,63.482,87770000.0
2008-11-25 05:54:00,63.504,63.514,63.477,63.485,123750000.0
2008-11-25 05:55:00,63.478,63.506,63.476,63.482,42170000.0
2008-11-25 05:56:00,63.469,63.492,63.469,63.478,58770000.0
2008-11-25 05:57:00,63.503,63.503,63.437,63.437,71040000.0
2008-11-25 05:58:00,63.442,63.471,63.442,63.449,87880000.0
2008-11-25 05:59:00,63.442,63.462,63.442,63.445,30780000.0
2008-11-25 06:00:00,63.467,63.472,63.447,63.452,74070000.0
2008-11-25 06:01:00,63.466,63.466,63.438,63.455,40950000.0
2008-11-25 06:02:00,63.45,63.473,63.447,63.473,69090000.0
2008-11-25 06:03:00,63.475,63.486,63.449,63.452,77020000.0
2008-11-25 06:04:00,63.449,63.531,63.444,63.53,38440000.0
2008-11-25 06:05:00,63.545,63.568,63.521,63.54,46520000.0
2008-11-25 06:06:00,63.542,63.542,63.484,63.517,65770000.0
2008-11-25 06:07:00,63.511,63.547,63.497,63.521,42650000.0
2008-11-25 06:08:00,63.518,63.534,63.497,63.497,49070000.0
2008-11-25 06:09:00,63.531,63.531,63.482,63.501,82710000.0
2008-11-25 06:10:00,63.474,63.511,63.474,63.511,95210000.0
2008-11-25 06:11:00,63.493,63.529,63.493,63.515,154730000.0
2008-11-25 06:12:00,63.551,63.551,63.498,63.498,66170000.0
2008-11-25 06:13:00,63.497,63.497,63.492,63.495,76310000.0
2008-11-25 06:14:00,63.503,63.504,63.485,63.504,25370000.0
2008-11-25 06:15:00,63.522,63.522,63.488,63.495,46960000.0
2008-11-25 06:16:00,63.483,63.502,63.474,63.48,52110000.0
2008-11-25 06:17:00,63.501,63.505,63.493,63.505,116460000.0
2008-11-25 06:18:00,63.536,63.536,63.507,63.517,76690000.0
2008-11-25 06:19:00,63.491,63.521,63.475,63.475,29580000.0
2008-11-25 06:20:00,63.496,63.496,63.464,63.472,41710000.0
2008-11-25 06:21:00,63.494,63.494,63.469,63.471,12990000.0
2008-11-25 06:22:00,63.459,63.472,63.446,63.446,57130000.0
2008-11-25 06:23:00,63.431,63.464,63.431,63.464,50500000.0
2008-11-25 06:24:00,63.483,63.483,63.448,63.456,94370000.0
2008-11-25 06:25:00,63.46,63.466,63.442,63.466,135620000.0
2008-11-25 06:26:00,63.45,63.473,63.448,63.473,51640000.0
2008-11-25 06:27:00,63.496,63.496,63.447,63.457,107420000.0
2008-11-25 06:28:00,63.467,63.482,63.455,63.46,109060000.0
2008-11-25 06:29:00,63.455,63.479,63.455,63.468,82640000.0
2008-11-25 06:30:00,63.491,63.491,63.452,63.452,64390000.0
2008-11-25 06:31:00,63.456,63.47,63.446,63.456,37990000.0
2008-11-25 06:32:00,63.432,63.448,63.419,63.427,26100000.0
2008-11-25 06:33:00,63.462,63.462,63.428,63.462,54650000.0
2008-11-25 06:34:00,63.453,63.461,63.438,63.455,29150000.0
2008-11-25 06:35:00,63.443,63.461,63.44,63.45,36870000.0
2008-11-25 06:36:00,63.454,63.454,63.407,63.407,49900000.0
2008-11-25 06:37:00,63.41,63.429,63.404,63.419,67660000.0
2008-11-25 06:38:00,63.423,63.43,63.395,63.43,101050000.0
2008-11-25 06:39:00,63.436,63.436,63.421,63.434,58330000.0
2008-11-25 06:40:00,63.427,63.445,63.427,63.445,71200000.0
2008-11-25 06:41:00,63.459,63.468,63.439,63.468,94090000.0
2008-11-25 06:42:00,63.482,63.489,63.465,63.47,122570000.0
2008-11-25 06:43:00,63.463,63.489,63.463,63.475,145600000.0
2008-11-25 06:44:00,63.486,63.486,63.477,63.477,124580000.0
2008-11-25 06:45:00,63.486,63.486,63.438,63.445,102390000.0
2008-11-25 06:46:00,63.446,63.464,63.438,63.464,50270000.0
2008-11-25 06:47:00,63.462,63.484,63.454,63.484,88490000.0
2008-11-25 06:48:00,63.477,63.496,63.472,63.496,78600000.0
2008-11-25 06:49:00,63.49,63.502,63.474,63.496,69090000.0
2008-11-25 06:50:00,63.502,63.502,63.476,63.48,64050000.0
2008-11-25 06:51:00,63.507,63.507,63.475,63.487,57990000.0
2008-11-25 06:52:00,63.481,63.499,63.472,63.472,60520000.0
2008-11-25 06:53:00,63.479,63.493,63.471,63.471,52460000.0
2008-11-25 06:54:00,63.496,63.496,63.475,63.485,119100000.0
2008-11-25 06:55:00,63.478,63.478,63.46,63.46,92340000.0
2008-11-25 06:56:00,63.476,63.478,63.471,63.477,102630000.0
2008-11-25 06:57:00,63.481,63.481,63.449,63.452,81370000.0
2008-11-25 06:58:00,63.441,63.464,63.441,63.442,75490000.0
2008-11-25 06:59:00,63.456,63.46,63.446,63.45,65330000.0
2008-11-25 07:00:00,63.465,63.465,63.445,63.463,61740000.0
2008-11-25 07:01:00,63.465,63.465,63.446,63.465,62510000.0
2008-11-25 07:02:00,63.455,63.462,63.443,63.448,96500000.0
2008-11-25 07:03:00,63.475,63.475,63.454,63.467,65500000.0
2008-11-25 07:04:00,63.458,63.472,63.443,63.458,65410000.0
2008-11-25 07:05:00,63.45,63.465,63.442,63.465,76200000.0
2008-11-25 07:06:00,63.471,63.471,63.437,63.458,78950000.0
2008-11-25 07:07:00,63.445,63.472,63.445,63.467,78460000.0
2008-11-25 07:08:00,63.472,63.472,63.439,63.445,40500000.0
2008-11-25 07:09:00,63.445,63.46,63.425,63.443,72710000.0
2008-11-25 07:10:00,63.448,63.464,63.437,63.464,97990000.0
2008-11-25 07:11:00,63.44,63.462,63.437,63.456,89540000.0
2008-11-25 07:12:00,63.469,63.472,63.453,63.463,82140000.0
2008-11-25 07:13:00,63.448,63.456,63.448,63.45,53820000.0
2008-11-25 07:14:00,63.457,63.463,63.446,63.458,83110000.0
2008-11-25 07:15:00,63.463,63.489,63.443,63.466,56790000.0
2008-11-25 07:16:00,63.493,63.493,63.465,63.473,43770000.0
2008-11-25 07:17:00,63.483,63.483,63.462,63.467,40500000.0
2008-11-25 07:18:00,63.486,63.486,63.464,63.473,9610000.0
2008-11-25 07:19:00,63.472,63.494,63.472,63.487,21400000.0
2008-11-25 07:20:00,63.483,63.511,63.461,63.511,15070000.0
2008-11-25 07:21:00,63.484,63.508,63.484,63.508,14640000.0
2008-11-25 07:22:00,63.479,63.496,63.479,63.496,17840000.0
2008-11-25 07:23:00,63.473,63.479,63.455,63.455,8840000.0
2008-11-25 07:24:00,63.465,63.465,63.441,63.441,13530000.0
2008-11-25 07:25:00,63.452,63.452,63.428,63.428,17710000.0
2008-11-25 07:26:00,63.451,63.458,63.438,63.452,11120000.0
2008-11-25 07:27:00,63.484,63.484,63.421,63.421,16430000.0
2008-11-25 07:28:00,63.447,63.454,63.44,63.445,16520000.0
2008-11-25 07:29:00,63.44,63.443,63.429,63.429,12210000.0
2008-11-25 07:30:00,63.458,63.458,63.433,63.438,7890000.0
2008-11-25 07:31:00,63.445,63.46,63.438,63.45,14280000.0
2008-11-25 07:32:00,63.459,63.492,63.459,63.492,6580000.0
2008-11-25 07:33:00,63.507,63.507,63.471,63.482,18680000.0
2008-11-25 07:34:00,63.461,63.472,63.453,63.456,13750000.0
2008-11-25 07:35:00,63.464,63.482,63.459,63.479,12200000.0
2008-11-25 07:36:00,63.485,63.485,63.455,63.459,9200000.0
2008-11-25 07:37:00,63.463,63.476,63.451,63.476,13160000.0
2008-11-25 07:38:00,63.449,63.449,63.449,63.449,4320000.0
2008-11-25 07:39:00,63.474,63.477,63.471,63.471,12810000.0
2008-11-25 07:40:00,63.451,63.455,63.44,63.44,11120000.0
2008-11-25 07:41:00,63.447,63.461,63.446,63.45,20550000.0
2008-11-25 07:42:00,63.466,63.466,63.441,63.444,9020000.0
2008-11-25 07:44:00,63.468,63.487,63.468,63.477,14640000.0
2008-11-25 07:45:00,63.499,63.507,63.471,63.494,15340000.0
2008-11-25 07:46:00,63.52,63.52,63.49,63.495,8640000.0
2008-11-25 07:47:00,63.514,63.514,63.483,63.511,19020000.0
2008-11-25 07:48:00,63.519,63.519,63.484,63.511,15070000.0
2008-11-25 07:49:00,63.51,63.51,63.496,63.507,15820000.0
2008-11-25 07:50:00,63.492,63.503,63.476,63.503,15120000.0
2008-11-25 07:51:00,63.502,63.502,63.472,63.472,12960000.0
2008-11-25 07:52:00,63.485,63.485,63.454,63.474,13940000.0
2008-11-25 07:53:00,63.456,63.473,63.455,63.467,12820000.0
2008-11-25 07:54:00,63.478,63.478,63.438,63.438,9950000.0
2008-11-25 07:55:00,63.448,63.457,63.438,63.438,8830000.0
2008-11-25 07:56:00,63.444,63.448,63.43,63.444,12440000.0
2008-11-25 07:57:00,63.451,63.454,63.428,63.454,14840000.0
2008-11-25 07:58:00,63.443,63.445,63.443,63.445,4320000.0
2008-11-25 07:59:00,63.462,63.468,63.447,63.447,16330000.0
2008-11-25 08:00:00,63.471,63.471,63.442,63.444,14700000.0
2008-11-25 08:01:00,63.468,63.514,63.468,63.51,10520000.0
2008-11-25 08:02:00,63.496,63.54,63.494,63.517,16900000.0
2008-11-25 08:03:00,63.549,63.549,63.516,63.516,12800000.0
2008-11-25 08:04:00,63.521,63.545,63.513,63.53,15960000.0
2008-11-25 08:05:00,63.534,63.547,63.526,63.529,19530000.0
2008-11-25 08:06:00,63.54,63.55,63.54,63.543,12020000.0
2008-11-25 08:07:00,63.535,63.551,63.531,63.538,20120000.0
2008-11-25 08:08:00,63.561,63.565,63.56,63.56,11080000.0
2008-11-25 08:09:00,63.554,63.569,63.553,63.562,9450000.0
2008-11-25 08:10:00,63.573,63.579,63.566,63.577,14460000.0
2008-11-25 08:11:00,63.572,63.588,63.557,63.588,9030000.0
2008-11-25 08:12:00,63.6,63.6,63.57,63.571,13800000.0
2008-11-25 08:13:00,63.584,63.594,63.571,63.571,12640000.0
2008-11-25 08:14:00,63.585,63.601,63.584,63.596,13350000.0
2008-11-25 08:15:00,63.615,63.615,63.588,63.599,12060000.0
2008-11-25 08:16:00,63.578,63.599,63.546,63.546,14540000.0
2008-11-25 08:17:00,63.564,63.623,63.561,63.623,12290000.0
2008-11-25 08:18:00,63.636,63.636,63.582,63.608,107460000.0
2008-11-25 08:19:00,63.586,63.604,63.569,63.603,70710000.0
2008-11-25 08:20:00,63.598,63.598,63.573,63.573,114640000.0
2008-11-25 08:21:00,63.602,63.605,63.57,63.605,123720000.0
2008-11-25 08:22:00,63.618,63.618,63.588,63.617,98390000.0
2008-11-25 08:23:00,63.601,63.625,63.595,63.612,99130000.0
2008-11-25 08:24:00,63.609,63.609,63.576,63.576,73320000.0
2008-11-25 08:25:00,63.573,63.603,63.565,63.575,29580000.0
2008-11-25 08:26:00,63.538,63.576,63.538,63.576,41450000.0
2008-11-25 08:27:00,63.557,63.557,63.512,63.53,106600000.0
2008-11-25 08:28:00,63.495,63.53,63.487,63.521,96060000.0
2008-11-25 08:29:00,63.52,63.537,63.506,63.51,87100000.0
2008-11-25 08:30:00,63.523,63.527,63.491,63.491,103580000.0
2008-11-25 08:31:00,63.493,63.515,63.483,63.494,101480000.0
2008-11-25 08:32:00,63.48,63.499,63.468,63.494,93050000.0
2008-11-25 08:33:00,63.488,63.488,63.474,63.479,93920000.0
2008-11-25 08:34:00,63.505,63.505,63.485,63.493,93930000.0
2008-11-25 08:35:00,63.513,63.513,63.485,63.5,52930000.0
2008-11-25 08:36:00,63.525,63.541,63.502,63.532,114370000.0
2008-11-25 08:37:00,63.528,63.536,63.509,63.532,103210000.0
2008-11-25 08:38:00,63.514,63.535,63.513,63.519,59470000.0
2008-11-25 08:39:00,63.539,63.545,63.507,63.524,110560000.0
2008-11-25 08:40:00,63.549,63.563,63.549,63.563,86400000.0
2008-11-25 08:41:00,63.556,63.559,63.554,63.555,103440000.0
2008-11-25 08:42:00,63.561,63.561,63.517,63.517,119950000.0
2008-11-25 08:43:00,63.517,63.541,63.509,63.541,91100000.0
2008-11-25 08:44:00,63.556,63.56,63.533,63.538,56980000.0
2008-11-25 08:45:00,63.562,63.562,63.534,63.55,59080000.0
2008-11-25 08:46:00,63.536,63.548,63.522,63.537,83000000.0
2008-11-25 08:47:00,63.554,63.573,63.544,63.573,69470000.0
2008-11-25 08:48:00,63.568,63.572,63.559,63.568,85670000.0
2008-11-25 08:49:00,63.543,63.577,63.543,63.577,53270000.0
2008-11-25 08:50:00,63.569,63.577,63.569,63.577,57750000.0
2008-11-25 08:51:00,63.583,63.583,63.554,63.577,104210000.0
2008-11-25 08:52:00,63.547,63.57,63.547,63.565,80830000.0
2008-11-25 08:53:00,63.537,63.565,63.536,63.547,61790000.0
2008-11-25 08:54:00,63.545,63.581,63.537,63.566,47990000.0
2008-11-25 08:55:00,63.55,63.57,63.55,63.57,49920000.0
2008-11-25 08:56:00,63.538,63.55,63.538,63.545,79130000.0
2008-11-25 08:57:00,63.568,63.568,63.543,63.562,132150000.0
2008-11-25 08:58:00,63.528,63.547,63.528,63.546,109350000.0
2008-11-25 08:59:00,63.539,63.552,63.528,63.528,118920000.0
2008-11-25 09:00:00,63.562,63.562,63.52,63.52,89000000.0
2008-11-25 09:01:00,63.53,63.56,63.526,63.53,103210000.0
2008-11-25 09:02:00,63.541,63.559,63.524,63.559,52910000.0
2008-11-25 09:03:00,63.558,63.558,63.508,63.509,89090000.0
2008-11-25 09:04:00,63.503,63.536,63.495,63.495,54020000.0
2008-11-25 09:05:00,63.496,63.507,63.467,63.493,67010000.0
2008-11-25 09:06:00,63.503,63.505,63.475,63.505,55620000.0
2008-11-25 09:07:00,63.482,63.502,63.478,63.485,90920000.0
2008-11-25 09:08:00,63.476,63.485,63.454,63.479,123280000.0
2008-11-25 09:09:00,63.47,63.481,63.448,63.45,148160000.0
2008-11-25 09:10:00,63.465,63.465,63.446,63.462,84930000.0
2008-11-25 09:11:00,63.476,63.496,63.454,63.465,96750000.0
2008-11-25 09:12:00,63.505,63.526,63.49,63.491,108540000.0
2008-11-25 09:13:00,63.533,63.533,63.503,63.516,118450000.0
2008-11-25 09:14:00,63.51,63.55,63.496,63.53,116390000.0
2008-11-25 09:15:00,63.53,63.544,63.505,63.534,68580000.0
2008-11-25 09:16:00,63.508,63.523,63.496,63.508,74200000.0
2008-11-25 09:17:00,63.515,63.518,63.496,63.496,59060000.0
2008-11-25 09:18:00,63.511,63.523,63.497,63.499,122980000.0
2008-11-25 09:19:00,63.517,63.517,63.49,63.513,188540000.0
2008-11-25 09:20:00,63.5,63.559,63.5,63.547,111690000.0
2008-11-25 09:21:00,63.572,63.572,63.53,63.535,80510000.0
2008-11-25 09:22:00,63.528,63.54,63.51,63.535,84380000.0
2008-11-25 09:23:00,63.564,63.564,63.527,63.527,94320000.0
2008-11-25 09:24:00,63.559,63.559,63.514,63.519,78520000.0
2008-11-25 09:25:00,63.535,63.545,63.513,63.524,129780000.0
2008-11-25 09:26:00,63.535,63.55,63.507,63.507,145590000.0
2008-11-25 09:27:00,63.538,63.538,63.512,63.524,95510000.0
2008-11-25 09:28:00,63.539,63.57,63.538,63.566,140470000.0
2008-11-25 09:29:00,63.537,63.577,63.537,63.548,99940000.0
2008-11-25 09:30:00,63.578,63.578,63.549,63.555,94470000.0
2008-11-25 09:31:00,63.543,63.572,63.543,63.572,49080000.0
2008-11-25 09:32:00,63.561,63.581,63.554,63.575,61200000.0
2008-11-25 09:33:00,63.57,63.577,63.554,63.577,106580000.0
2008-11-25 09:34:00,63.585,63.587,63.582,63.582,80670000.0
2008-11-25 09:35:00,63.561,63.622,63.561,63.592,96910000.0
2008-11-25 09:36:00,63.641,63.641,63.576,63.604,64690000.0
2008-11-25 09:37:00,63.621,63.677,63.621,63.641,92620000.0
2008-11-25 09:38:00,63.634,63.69,63.633,63.69,83770000.0
2008-11-25 09:39:00,63.707,63.727,63.67,63.698,100250000.0
2008-11-25 09:40:00,63.697,63.7,63.676,63.694,83870000.0
2008-11-25 09:41:00,63.69,63.709,63.678,63.701,87820000.0
2008-11-25 09:42:00,63.7,63.714,63.684,63.714,69420000.0
2008-11-25 09:43:00,63.724,63.724,63.682,63.687,104970000.0
2008-11-25 09:44:00,63.702,63.714,63.681,63.697,94010000.0
2008-11-25 09:45:00,63.73,63.73,63.697,63.704,104880000.0
2008-11-25 09:46:00,63.696,63.73,63.686,63.707,63300000.0
2008-11-25 09:47:00,63.746,63.754,63.709,63.723,18590000.0
2008-11-25 09:48:00,63.731,63.731,63.67,63.682,105580000.0
2008-11-25 09:49:00,63.659,63.701,63.653,63.684,77680000.0
2008-11-25 09:50:00,63.695,63.714,63.688,63.701,76800000.0
2008-11-25 09:51:00,63.721,63.721,63.685,63.685,93460000.0
2008-11-25 09:52:00,63.687,63.697,63.672,63.672,115570000.0
2008-11-25 09:53:00,63.68,63.718,63.68,63.717,43670000.0
2008-11-25 09:54:00,63.727,63.736,63.699,63.727,103600000.0
2008-11-25 09:55:00,63.7,63.731,63.7,63.725,68750000.0
2008-11-25 09:56:00,63.714,63.721,63.704,63.721,94050000.0
2008-11-25 09:57:00,63.72,63.72,63.685,63.685,103350000.0
2008-11-25 09:58:00,63.698,63.721,63.682,63.721,78120000.0
2008-11-25 09:59:00,63.703,63.737,63.701,63.711,64740000.0
2008-11-25 10:00:00,63.714,63.746,63.691,63.713,59920000.0
2008-11-25 10:01:00,63.673,63.708,63.673,63.702,123850000.0
2008-11-25 10:02:00,63.681,63.708,63.678,63.678,103500000.0
2008-11-25 10:03:00,63.71,63.76,63.692,63.76,112470000.0
2008-11-25 10:04:00,63.758,63.777,63.73,63.73,128790000.0
2008-11-25 10:05:00,63.723,63.762,63.723,63.734,131730000.0
2008-11-25 10:06:00,63.766,63.766,63.726,63.75,80060000.0
2008-11-25 10:07:00,63.734,63.734,63.706,63.731,110540000.0
2008-11-25 10:08:00,63.725,63.725,63.695,63.707,85870000.0
2008-11-25 10:09:00,63.696,63.729,63.679,63.692,70770000.0
2008-11-25 10:10:00,63.697,63.717,63.687,63.701,77010000.0
2008-11-25 10:11:00,63.691,63.71,63.678,63.678,108450000.0
2008-11-25 10:12:00,63.688,63.703,63.674,63.674,71000000.0
2008-11-25 10:13:00,63.676,63.691,63.664,63.691,85270000.0
2008-11-25 10:14:00,63.684,63.684,63.671,63.671,83440000.0
2008-11-25 10:15:00,63.704,63.704,63.665,63.665,62770000.0
2008-11-25 10:16:00,63.657,63.694,63.657,63.686,117900000.0
2008-11-25 10:17:00,63.665,63.692,63.665,63.667,68920000.0
2008-11-25 10:18:00,63.691,63.693,63.664,63.664,61790000.0
2008-11-25 10:19:00,63.653,63.682,63.634,63.672,111280000.0
2008-11-25 10:20:00,63.673,63.682,63.663,63.682,93490000.0
2008-11-25 10:21:00,63.67,63.693,63.664,63.693,84840000.0
2008-11-25 10:22:00,63.693,63.743,63.679,63.732,82900000.0
2008-11-25 10:23:00,63.754,63.758,63.724,63.731,51080000.0
2008-11-25 10:24:00,63.72,63.742,63.706,63.719,90850000.0
2008-11-25 10:25:00,63.713,63.736,63.7,63.704,68390000.0
2008-11-25 10:26:00,63.71,63.71,63.602,63.646,93400000.0
2008-11-25 10:27:00,63.633,63.638,63.606,63.627,93960000.0
2008-11-25 10:28:00,63.612,63.639,63.608,63.628,110100000.0
2008-11-25 10:29:00,63.621,63.643,63.614,63.629,42130000.0
2008-11-25 10:30:00,63.623,63.65,63.619,63.639,51730000.0
2008-11-25 10:31:00,63.636,63.671,63.628,63.671,107130000.0
2008-11-25 10:32:00,63.666,63.682,63.637,63.682,131370000.0
2008-11-25 10:33:00,63.707,63.707,63.65,63.651,92980000.0
2008-11-25 10:34:00,63.665,63.665,63.651,63.651,106700000.0
2008-11-25 10:35:00,63.659,63.702,63.651,63.68,87700000.0
2008-11-25 10:36:00,63.706,63.709,63.678,63.687,107640000.0
2008-11-25 10:37:00,63.678,63.707,63.678,63.687,99750000.0
2008-11-25 10:38:00,63.695,63.708,63.667,63.674,84100000.0
2008-11-25 10:39:00,63.683,63.687,63.626,63.626,53810000.0
2008-11-25 10:40:00,63.615,63.66,63.615,63.627,37950000.0
2008-11-25 10:41:00,63.637,63.637,63.63,63.63,52070000.0
2008-11-25 10:42:00,63.631,63.631,63.595,63.595,88180000.0
2008-11-25 10:43:00,63.602,63.632,63.592,63.592,74140000.0
2008-11-25 10:44:00,63.604,63.604,63.575,63.603,65100000.0
2008-11-25 10:45:00,63.594,63.6,63.556,63.556,78740000.0
2008-11-25 10:46:00,63.577,63.583,63.554,63.583,61090000.0
2008-11-25 10:47:00,63.548,63.567,63.517,63.526,80300000.0
2008-11-25 10:48:00,63.504,63.538,63.485,63.495,86810000.0
2008-11-25 10:49:00,63.511,63.53,63.498,63.516,72480000.0
2008-11-25 10:50:00,63.491,63.512,63.491,63.512,75870000.0
2008-11-25 10:51:00,63.531,63.531,63.484,63.516,68270000.0
2008-11-25 10:52:00,63.505,63.51,63.477,63.488,36680000.0
2008-11-25 10:53:00,63.475,63.49,63.444,63.444,77860000.0
2008-11-25 10:54:00,63.458,63.458,63.411,63.413,59100000.0
2008-11-25 10:55:00,63.42,63.441,63.418,63.437,102500000.0
2008-11-25 10:56:00,63.454,63.454,63.423,63.438,30560000.0
2008-11-25 10:57:00,63.463,63.467,63.421,63.432,98250000.0
2008-11-25 10:58:00,63.416,63.439,63.4,63.409,111160000.0
2008-11-25 10:59:00,63.402,63.439,63.402,63.418,107100000.0
2008-11-25 11:00:00,63.424,63.437,63.405,63.425,56340000.0
2008-11-25 11:01:00,63.407,63.432,63.407,63.432,105150000.0
2008-11-25 11:02:00,63.444,63.444,63.424,63.437,81960000.0
2008-11-25 11:03:00,63.454,63.454,63.423,63.423,83090000.0
2008-11-25 11:04:00,63.431,63.439,63.42,63.427,35960000.0
2008-11-25 11:05:00,63.435,63.443,63.412,63.419,38620000.0
2008-11-25 11:06:00,63.407,63.43,63.394,63.426,31810000.0
2008-11-25 11:07:00,63.411,63.429,63.405,63.417,10900000.0
2008-11-25 11:08:00,63.403,63.439,63.403,63.411,56790000.0
2008-11-25 11:09:00,63.42,63.454,63.42,63.449,47470000.0
2008-11-25 11:10:00,63.454,63.454,63.413,63.429,54060000.0
2008-11-25 11:11:00,63.435,63.435,63.422,63.433,107020000.0
2008-11-25 11:12:00,63.423,63.451,63.423,63.424,52890000.0
2008-11-25 11:13:00,63.426,63.435,63.413,63.42,43460000.0
2008-11-25 11:14:00,63.411,63.435,63.398,63.404,54510000.0
2008-11-25 11:15:00,63.39,63.414,63.355,63.355,54850000.0
2008-11-25 11:16:00,63.359,63.359,63.285,63.291,71890000.0
2008-11-25 11:17:00,63.298,63.319,63.29,63.291,77720000.0
2008-11-25 11:18:00,63.292,63.292,63.177,63.195,106740000.0
2008-11-25 11:19:00,63.175,63.188,63.153,63.162,157570000.0
2008-11-25 11:20:00,63.162,63.184,63.126,63.131,43010000.0
2008-11-25 11:21:00,63.158,63.158,63.109,63.111,52800000.0
2008-11-25 11:22:00,63.12,63.165,63.118,63.144,45260000.0
2008-11-25 11:23:00,63.156,63.179,63.15,63.176,37280000.0
2008-11-25 11:24:00,63.206,63.206,63.155,63.162,45850000.0
2008-11-25 11:25:00,63.188,63.202,63.173,63.192,13630000.0
2008-11-25 11:26:00,63.203,63.229,63.203,63.226,24860000.0
2008-11-25 11:27:00,63.212,63.254,63.165,63.165,80300000.0
2008-11-25 11:28:00,63.163,63.186,63.148,63.17,24330000.0
2008-11-25 11:29:00,63.18,63.209,63.177,63.206,66620000.0
2008-11-25 11:30:00,63.221,63.259,63.214,63.259,38420000.0
2008-11-25 11:31:00,63.234,63.259,63.234,63.242,50620000.0
2008-11-25 11:32:00,63.229,63.248,63.204,63.205,51400000.0
2008-11-25 11:33:00,63.234,63.234,63.195,63.224,87670000.0
2008-11-25 11:34:00,63.217,63.237,63.203,63.215,68260000.0
2008-11-25 11:35:00,63.21,63.249,63.21,63.236,47580000.0
2008-11-25 11:36:00,63.266,63.266,63.215,63.227,40030000.0
2008-11-25 11:37:00,63.214,63.241,63.213,63.22,17840000.0
2008-11-25 11:38:00,63.229,63.252,63.222,63.252,37530000.0
2008-11-25 11:39:00,63.261,63.261,63.218,63.261,98790000.0
2008-11-25 11:40:00,63.254,63.254,63.228,63.253,47280000.0
2008-11-25 11:41:00,63.225,63.255,63.214,63.233,35770000.0
2008-11-25 11:42:00,63.262,63.273,63.24,63.241,111970000.0
2008-11-25 11:43:00,63.232,63.264,63.232,63.233,80450000.0
2008-11-25 11:44:00,63.255,63.255,63.224,63.232,37910000.0
2008-11-25 11:45:00,63.269,63.29,63.231,63.29,37800000.0
2008-11-25 11:46:00,63.269,63.291,63.265,63.271,42160000.0
2008-11-25 11:47:00,63.28,63.295,63.273,63.295,90320000.0
2008-11-25 11:48:00,63.317,63.317,63.271,63.281,96750000.0
2008-11-25 11:49:00,63.277,63.311,63.277,63.29,64740000.0
2008-11-25 11:50:00,63.331,63.331,63.297,63.323,61620000.0
2008-11-25 11:51:00,63.34,63.34,63.299,63.299,53040000.0
2008-11-25 11:52:00,63.308,63.331,63.304,63.324,108370000.0
2008-11-25 11:53:00,63.297,63.321,63.297,63.306,68930000.0
2008-11-25 11:54:00,63.291,63.345,63.233,63.26,75660000.0
2008-11-25 11:55:00,63.23,63.251,63.202,63.206,78260000.0
2008-11-25 11:56:00,63.228,63.238,63.207,63.21,121230000.0
2008-11-25 11:57:00,63.241,63.241,63.169,63.194,100040000.0
2008-11-25 11:58:00,63.173,63.218,63.173,63.2,89560000.0
2008-11-25 11:59:00,63.212,63.245,63.207,63.242,94450000.0
2008-11-25 12:00:00,63.253,63.258,63.225,63.24,81020000.0
2008-11-25 12:01:00,63.248,63.274,63.242,63.274,88730000.0
2008-11-25 12:02:00,63.242,63.263,63.236,63.258,90350000.0
2008-11-25 12:03:00,63.255,63.255,63.225,63.252,60980000.0
2008-11-25 12:04:00,63.234,63.263,63.234,63.255,94090000.0
2008-11-25 12:05:00,63.26,63.26,63.222,63.222,65520000.0
2008-11-25 12:06:00,63.262,63.262,63.206,63.206,97290000.0
2008-11-25 12:07:00,63.205,63.217,63.167,63.172,70440000.0
2008-11-25 12:08:00,63.174,63.187,63.135,63.158,77470000.0
2008-11-25 12:09:00,63.176,63.176,63.119,63.136,83260000.0
2008-11-25 12:10:00,63.151,63.192,63.147,63.161,76630000.0
2008-11-25 12:11:00,63.174,63.21,63.159,63.163,89790000.0
2008-11-25 12:12:00,63.196,63.196,63.155,63.179,90670000.0
2008-11-25 12:13:00,63.161,63.161,63.116,63.125,120980000.0
2008-11-25 12:14:00,63.105,63.118,63.032,63.052,97330000.0
2008-11-25 12:15:00,63.058,63.092,63.045,63.058,68320000.0
2008-11-25 12:16:00,63.055,63.091,63.055,63.076,96370000.0
2008-11-25 12:17:00,63.076,63.12,63.07,63.109,95870000.0
2008-11-25 12:18:00,63.11,63.146,63.104,63.135,84560000.0
2008-11-25 12:19:00,63.154,63.154,63.126,63.146,26130000.0
2008-11-25 12:20:00,63.151,63.151,63.112,63.143,64640000.0
2008-11-25 12:21:00,63.163,63.19,63.139,63.159,59890000.0
2008-11-25 12:22:00,63.182,63.182,63.076,63.076,79630000.0
2008-11-25 12:23:00,63.098,63.109,63.075,63.102,93800000.0
2008-11-25 12:24:00,63.082,63.135,63.082,63.135,124860000.0
2008-11-25 12:25:00,63.14,63.161,63.135,63.153,45730000.0
2008-11-25 12:26:00,63.156,63.169,63.131,63.131,59190000.0
2008-11-25 12:27:00,63.143,63.143,63.092,63.092,74920000.0
2008-11-25 12:28:00,63.087,63.087,63.002,63.002,95150000.0
2008-11-25 12:29:00,62.994,63.065,62.994,63.036,31420000.0
2008-11-25 12:30:00,63.054,63.108,63.05,63.08,79220000.0
2008-11-25 12:31:00,63.064,63.085,63.023,63.073,38770000.0
2008-11-25 12:32:00,63.071,63.107,63.054,63.084,72640000.0
2008-11-25 12:33:00,63.061,63.088,63.016,63.025,89250000.0
2008-11-25 12:34:00,63.017,63.053,63.017,63.053,42960000.0
2008-11-25 12:35:00,63.053,63.08,63.053,63.068,45940000.0
2008-11-25 12:36:00,63.099,63.099,63.043,63.043,70940000.0
2008-11-25 12:37:00,63.028,63.031,63.007,63.007,44220000.0
2008-11-25 12:38:00,63.039,63.041,63.02,63.041,51600000.0
2008-11-25 12:39:00,63.055,63.055,63.041,63.048,90920000.0
2008-11-25 12:40:00,63.06,63.081,63.046,63.067,97620000.0
2008-11-25 12:41:00,63.062,63.123,63.062,63.123,159460000.0
2008-11-25 12:42:00,63.127,63.176,63.121,63.135,69480000.0
2008-11-25 12:43:00,63.121,63.151,63.121,63.151,75790000.0
2008-11-25 12:44:00,63.149,63.165,63.148,63.149,30650000.0
2008-11-25 12:45:00,63.15,63.16,63.084,63.087,40120000.0
2008-11-25 12:46:00,63.102,63.135,63.094,63.135,48350000.0
2008-11-25 12:47:00,63.123,63.123,63.092,63.092,136770000.0
2008-11-25 12:48:00,63.115,63.123,63.094,63.123,83980000.0
2008-11-25 12:49:00,63.132,63.132,63.111,63.118,32380000.0
2008-11-25 12:50:00,63.107,63.115,63.094,63.115,41030000.0
2008-11-25 12:51:00,63.107,63.107,63.09,63.097,11490000.0
2008-11-25 12:52:00,63.113,63.133,63.113,63.123,70220000.0
2008-11-25 12:53:00,63.13,63.138,63.13,63.138,52110000.0
2008-11-25 12:54:00,63.151,63.151,63.113,63.113,103620000.0
2008-11-25 12:55:00,63.115,63.116,63.103,63.116,140980000.0
2008-11-25 12:56:00,63.101,63.123,63.094,63.108,55680000.0
2008-11-25 12:57:00,63.133,63.133,63.104,63.107,120020000.0
2008-11-25 12:58:00,63.146,63.15,63.113,63.113,106860000.0
2008-11-25 12:59:00,63.12,63.139,63.099,63.117,91830000.0
2008-11-25 13:00:00,63.112,63.139,63.112,63.13,66700000.0
2008-11-25 13:01:00,63.155,63.161,63.132,63.161,41040000.0
2008-11-25 13:02:00,63.149,63.168,63.148,63.168,27660000.0
2008-11-25 13:03:00,63.162,63.184,63.157,63.176,50120000.0
2008-11-25 13:04:00,63.139,63.177,63.136,63.144,29560000.0
2008-11-25 13:05:00,63.162,63.171,63.122,63.122,42670000.0
2008-11-25 13:06:00,63.156,63.156,63.118,63.122,49910000.0
2008-11-25 13:07:00,63.126,63.126,63.104,63.106,64920000.0
2008-11-25 13:08:00,63.115,63.116,63.109,63.109,102970000.0
2008-11-25 13:09:00,63.127,63.127,63.089,63.089,65860000.0
2008-11-25 13:10:00,63.096,63.106,63.091,63.106,74240000.0
2008-11-25 13:11:00,63.102,63.127,63.096,63.125,100320000.0
2008-11-25 13:12:00,63.161,63.161,63.124,63.131,125000000.0
2008-11-25 13:13:00,63.129,63.161,63.115,63.161,145930000.0
2008-11-25 13:14:00,63.142,63.239,63.142,63.214,131940000.0
2008-11-25 13:15:00,63.23,63.23,63.193,63.227,98010000.0
2008-11-25 13:16:00,63.215,63.215,63.192,63.214,62440000.0
2008-11-25 13:17:00,63.224,63.234,63.203,63.203,95060000.0
2008-11-25 13:18:00,63.225,63.233,63.206,63.212,85290000.0
2008-11-25 13:19:00,63.223,63.257,63.206,63.247,73310000.0
2008-11-25 13:20:00,63.208,63.24,63.188,63.24,72160000.0
2008-11-25 13:21:00,63.261,63.261,63.217,63.237,60570000.0
2008-11-25 13:22:00,63.243,63.243,63.218,63.235,69110000.0
2008-11-25 13:23:00,63.212,63.263,63.212,63.253,53260000.0
2008-11-25 13:24:00,63.283,63.283,63.237,63.252,125500000.0
2008-11-25 13:25:00,63.221,63.234,63.221,63.234,86870000.0
2008-11-25 13:26:00,63.231,63.253,63.225,63.253,108800000.0
2008-11-25 13:27:00,63.255,63.301,63.255,63.281,77320000.0
2008-11-25 13:28:00,63.292,63.312,63.287,63.299,77180000.0
2008-11-25 13:29:00,63.294,63.306,63.272,63.272,61870000.0
2008-11-25 13:30:00,63.28,63.28,63.24,63.26,64910000.0
2008-11-25 13:31:00,63.25,63.263,63.244,63.263,60680000.0
2008-11-25 13:32:00,63.262,63.301,63.262,63.285,89860000.0
2008-11-25 13:33:00,63.313,63.313,63.272,63.272,77370000.0
2008-11-25 13:34:00,63.278,63.287,63.266,63.278,71020000.0
2008-11-25 13:35:00,63.273,63.292,63.273,63.287,75020000.0
2008-11-25 13:36:00,63.306,63.321,63.276,63.304,76670000.0
2008-11-25 13:37:00,63.312,63.317,63.269,63.28,81800000.0
2008-11-25 13:38:00,63.29,63.325,63.29,63.325,40420000.0
2008-11-25 13:39:00,63.341,63.341,63.298,63.304,71290000.0
2008-11-25 13:40:00,63.298,63.32,63.285,63.317,104570000.0
2008-11-25 13:41:00,63.319,63.343,63.307,63.343,93050000.0
2008-11-25 13:42:00,63.358,63.378,63.324,63.367,82510000.0
2008-11-25 13:43:00,63.362,63.389,63.355,63.355,52110000.0
2008-11-25 13:44:00,63.359,63.375,63.351,63.375,86070000.0
2008-11-25 13:45:00,63.372,63.413,63.372,63.388,60170000.0
2008-11-25 13:46:00,63.393,63.393,63.366,63.38,41880000.0
2008-11-25 13:47:00,63.386,63.409,63.366,63.409,36940000.0
2008-11-25 13:48:00,63.434,63.442,63.416,63.428,13710000.0
2008-11-25 13:49:00,63.455,63.462,63.43,63.43,19650000.0
2008-11-25 13:50:00,63.449,63.463,63.434,63.44,11830000.0
2008-11-25 13:51:00,63.448,63.463,63.417,63.417,10570000.0
2008-11-25 13:52:00,63.423,63.431,63.401,63.401,17470000.0
2008-11-25 13:53:00,63.429,63.429,63.412,63.426,10330000.0
2008-11-25 13:54:00,63.441,63.473,63.428,63.473,17850000.0
2008-11-25 13:55:00,63.476,63.501,63.455,63.486,15620000.0
2008-11-25 13:56:00,63.512,63.517,63.49,63.49,8450000.0
2008-11-25 13:57:00,63.497,63.497,63.41,63.417,104460000.0
2008-11-25 13:58:00,63.426,63.437,63.419,63.437,71490000.0
2008-11-25 13:59:00,63.444,63.459,63.435,63.452,125580000.0
2008-11-25 14:00:00,63.477,63.477,63.389,63.391,129420000.0
2008-11-25 14:01:00,63.404,63.441,63.404,63.439,104520000.0
2008-11-25 14:02:00,63.452,63.459,63.441,63.441,101540000.0
2008-11-25 14:03:00,63.447,63.467,63.445,63.455,76480000.0
2008-11-25 14:04:00,63.448,63.475,63.44,63.44,30840000.0
2008-11-25 14:05:00,63.448,63.448,63.413,63.441,35790000.0
2008-11-25 14:06:00,63.442,63.442,63.4,63.4,94990000.0
2008-11-25 14:07:00,63.407,63.407,63.371,63.371,104090000.0
2008-11-25 14:08:00,63.382,63.382,63.345,63.345,89890000.0
2008-11-25 14:09:00,63.375,63.375,63.34,63.358,100330000.0
2008-11-25 14:10:00,63.378,63.378,63.352,63.372,101500000.0
2008-11-25 14:11:00,63.368,63.368,63.336,63.352,100160000.0
2008-11-25 14:12:00,63.365,63.365,63.341,63.357,94220000.0
2008-11-25 14:13:00,63.368,63.368,63.357,63.362,101030000.0
2008-11-25 14:14:00,63.347,63.38,63.347,63.361,57040000.0
2008-11-25 14:15:00,63.355,63.383,63.355,63.364,113880000.0
2008-11-25 14:16:00,63.378,63.385,63.318,63.327,97010000.0
2008-11-25 14:17:00,63.33,63.336,63.309,63.322,54790000.0
2008-11-25 14:18:00,63.359,63.359,63.301,63.301,109020000.0
2008-11-25 14:19:00,63.328,63.332,63.32,63.332,84400000.0
2008-11-25 14:20:00,63.323,63.323,63.311,63.315,104220000.0
2008-11-25 14:21:00,63.318,63.332,63.316,63.329,106960000.0
2008-11-25 14:22:00,63.336,63.339,63.328,63.337,89120000.0
2008-11-25 14:23:00,63.325,63.332,63.305,63.311,57590000.0
2008-11-25 14:24:00,63.331,63.331,63.292,63.306,64200000.0
2008-11-25 14:25:00,63.314,63.321,63.306,63.321,77530000.0
2008-11-25 14:26:00,63.321,63.354,63.32,63.354,73750000.0
2008-11-25 14:27:00,63.373,63.373,63.309,63.316,81590000.0
2008-11-25 14:28:00,63.32,63.334,63.32,63.328,53230000.0
2008-11-25 14:29:00,63.314,63.318,63.279,63.292,54940000.0
2008-11-25 14:30:00,63.31,63.31,63.276,63.292,110440000.0
2008-11-25 14:31:00,63.299,63.319,63.292,63.315,85580000.0
2008-11-25 14:32:00,63.305,63.312,63.295,63.298,69310000.0
2008-11-25 14:33:00,63.325,63.328,63.297,63.328,49560000.0
2008-11-25 14:34:00,63.328,63.342,63.325,63.327,45730000.0
2008-11-25 14:35:00,63.343,63.343,63.327,63.335,75310000.0
2008-11-25 14:36:00,63.354,63.354,63.299,63.311,125580000.0
2008-11-25 14:37:00,63.317,63.331,63.302,63.302,99600000.0
2008-11-25 14:38:00,63.312,63.33,63.312,63.327,115830000.0
2008-11-25 14:39:00,63.346,63.346,63.324,63.324,94210000.0
2008-11-25 14:40:00,63.328,63.334,63.32,63.334,97820000.0
2008-11-25 14:41:00,63.337,63.339,63.336,63.337,50340000.0
2008-11-25 14:42:00,63.366,63.366,63.338,63.342,100980000.0
2008-11-25 14:43:00,63.321,63.321,63.307,63.314,51140000.0
2008-11-25 14:44:00,63.312,63.33,63.312,63.313,61770000.0
2008-11-25 14:45:00,63.319,63.348,63.31,63.323,55260000.0
2008-11-25 14:46:00,63.323,63.323,63.213,63.213,99090000.0
2008-11-25 14:47:00,63.217,63.268,63.15,63.223,104970000.0
2008-11-25 14:48:00,63.246,63.246,63.161,63.189,140040000.0
2008-11-25 14:49:00,63.198,63.212,63.179,63.203,90340000.0
2008-11-25 14:50:00,63.216,63.223,63.197,63.213,93390000.0
2008-11-25 14:51:00,63.195,63.228,63.181,63.188,102050000.0
2008-11-25 14:52:00,63.184,63.184,63.123,63.137,110710000.0
2008-11-25 14:53:00,63.124,63.144,63.118,63.13,124280000.0
2008-11-25 14:54:00,63.169,63.172,63.145,63.172,72910000.0
2008-11-25 14:55:00,63.167,63.176,63.16,63.165,74210000.0
2008-11-25 14:56:00,63.167,63.17,63.162,63.163,58480000.0
2008-11-25 14:57:00,63.186,63.189,63.143,63.143,128360000.0
2008-11-25 14:58:00,63.146,63.148,63.126,63.143,182030000.0
2008-11-25 14:59:00,63.145,63.145,63.126,63.13,107440000.0
2008-11-25 15:00:00,63.168,63.168,63.141,63.141,75570000.0
2008-11-25 15:01:00,63.131,63.15,63.131,63.132,91630000.0
2008-11-25 15:02:00,63.135,63.186,63.122,63.152,94450000.0
2008-11-25 15:03:00,63.18,63.18,63.099,63.099,71070000.0
2008-11-25 15:04:00,63.081,63.136,63.081,63.123,126150000.0
2008-11-25 15:05:00,63.139,63.139,63.095,63.097,144420000.0
2008-11-25 15:06:00,63.105,63.105,63.069,63.089,101910000.0
2008-11-25 15:07:00,63.106,63.121,63.096,63.114,134930000.0
2008-11-25 15:08:00,63.096,63.102,63.059,63.102,98180000.0
2008-11-25 15:09:00,63.146,63.152,63.113,63.116,97140000.0
2008-11-25 15:10:00,63.126,63.168,63.126,63.158,55130000.0
2008-11-25 15:11:00,63.172,63.189,63.14,63.163,67860000.0
2008-11-25 15:12:00,63.152,63.193,63.152,63.187,117480000.0
2008-11-25 15:13:00,63.174,63.203,63.166,63.166,75340000.0
2008-11-25 15:14:00,63.156,63.174,63.156,63.174,106520000.0
2008-11-25 15:15:00,63.214,63.416,63.196,63.416,67950000.0
2008-11-25 15:16:00,63.46,63.489,63.427,63.468,100050000.0
2008-11-25 15:17:00,63.469,63.573,63.469,63.522,78540000.0
2008-11-25 15:18:00,63.504,63.59,63.417,63.454,109040000.0
2008-11-25 15:19:00,63.471,63.525,63.46,63.525,83410000.0
2008-11-25 15:20:00,63.525,63.589,63.525,63.571,81270000.0
2008-11-25 15:21:00,63.578,63.635,63.569,63.599,70460000.0
2008-11-25 15:22:00,63.608,63.618,63.582,63.591,112390000.0
2008-11-25 15:23:00,63.565,63.577,63.538,63.542,89730000.0
2008-11-25 15:24:00,63.55,63.579,63.54,63.544,101690000.0
2008-11-25 15:25:00,63.535,63.578,63.535,63.54,68500000.0
2008-11-25 15:26:00,63.549,63.558,63.514,63.514,16350000.0
2008-11-25 15:27:00,63.523,63.544,63.507,63.516,100310000.0
2008-11-25 15:28:00,63.524,63.548,63.522,63.548,77480000.0
2008-11-25 15:29:00,63.533,63.538,63.508,63.524,72830000.0
2008-11-25 15:30:00,63.532,63.606,63.512,63.576,89280000.0
2008-11-25 15:31:00,63.582,63.616,63.571,63.571,115510000.0
2008-11-25 15:32:00,63.578,63.64,63.574,63.64,44180000.0
2008-11-25 15:33:00,63.692,63.692,63.62,63.628,100980000.0
2008-11-25 15:34:00,63.636,63.686,63.633,63.656,63670000.0
2008-11-25 15:35:00,63.646,63.67,63.631,63.645,101170000.0
2008-11-25 15:36:00,63.679,63.679,63.629,63.629,110230000.0
2008-11-25 15:37:00,63.631,63.689,63.58,63.636,80510000.0
2008-11-25 15:38:00,63.617,63.619,63.56,63.6,61470000.0
2008-11-25 15:39:00,63.559,63.643,63.534,63.626,58560000.0
2008-11-25 15:40:00,63.595,63.595,63.437,63.437,119690000.0
2008-11-25 15:41:00,63.441,63.603,63.421,63.421,103810000.0
2008-11-25 15:42:00,63.413,63.602,63.341,63.368,109560000.0
2008-11-25 15:43:00,63.369,63.672,63.369,63.449,128790000.0
2008-11-25 15:44:00,63.495,63.705,63.448,63.451,123210000.0
2008-11-25 15:45:00,63.445,63.763,63.433,63.446,76870000.0
2008-11-25 15:46:00,63.494,63.758,63.446,63.464,113950000.0
2008-11-25 15:47:00,63.513,63.739,63.446,63.446,85890000.0
2008-11-25 15:48:00,63.493,63.728,63.437,63.728,69860000.0
2008-11-25 15:49:00,63.68,63.708,63.402,63.406,85640000.0
2008-11-25 15:50:00,63.413,63.695,63.387,63.549,109490000.0
2008-11-25 15:51:00,63.55,63.702,63.546,63.689,75940000.0
2008-11-25 15:52:00,63.711,63.75,63.706,63.715,83070000.0
2008-11-25 15:53:00,63.734,63.739,63.675,63.691,85080000.0
2008-11-25 15:54:00,63.733,63.733,63.643,63.664,62230000.0
2008-11-25 15:55:00,63.663,63.7,63.657,63.7,130040000.0
2008-11-25 15:56:00,63.717,63.729,63.692,63.703,67030000.0
2008-11-25 15:57:00,63.712,63.741,63.712,63.723,66870000.0
2008-11-25 15:58:00,63.727,63.745,63.671,63.697,121640000.0
2008-11-25 15:59:00,63.704,63.718,63.668,63.683,101100000.0
2008-11-25 16:00:00,63.658,63.694,63.642,63.644,90470000.0
2008-11-25 16:01:00,63.62,63.667,63.597,63.645,89930000.0
2008-11-25 16:02:00,63.654,63.682,63.62,63.626,48590000.0
2008-11-25 16:03:00,63.631,63.676,63.613,63.674,92490000.0
2008-11-25 16:04:00,63.665,63.695,63.647,63.658,71160000.0
2008-11-25 16:05:00,63.628,63.655,63.628,63.652,102870000.0
2008-11-25 16:06:00,63.667,63.69,63.643,63.643,99690000.0
2008-11-25 16:07:00,63.629,63.637,63.606,63.63,109340000.0
2008-11-25 16:08:00,63.614,63.663,63.609,63.637,48220000.0
2008-11-25 16:09:00,63.667,63.678,63.649,63.661,48200000.0
2008-11-25 16:10:00,63.681,63.742,63.667,63.721,106090000.0
2008-11-25 16:11:00,63.72,63.755,63.701,63.736,132900000.0
2008-11-25 16:12:00,63.737,63.852,63.737,63.839,95060000.0
2008-11-25 16:13:00,63.837,63.878,63.823,63.823,101240000.0
2008-11-25 16:14:00,63.838,63.86,63.806,63.84,78920000.0
2008-11-25 16:15:00,63.872,63.872,63.83,63.83,105750000.0
2008-11-25 16:16:00,63.818,63.877,63.818,63.841,109760000.0
2008-11-25 16:17:00,63.859,63.873,63.839,63.873,86560000.0
2008-11-25 16:18:00,63.832,63.862,63.795,63.814,50230000.0
2008-11-25 16:19:00,63.813,63.823,63.779,63.822,40610000.0
2008-11-25 16:20:00,63.797,63.862,63.797,63.838,46190000.0
2008-11-25 16:21:00,63.833,63.833,63.769,63.781,89850000.0
2008-11-25 16:22:00,63.786,63.786,63.719,63.736,78490000.0
2008-11-25 16:23:00,63.737,63.751,63.728,63.734,64440000.0
2008-11-25 16:24:00,63.743,63.743,63.722,63.735,84770000.0
2008-11-25 16:25:00,63.752,63.781,63.746,63.776,61330000.0
2008-11-25 16:26:00,63.739,63.759,63.72,63.741,77890000.0
2008-11-25 16:27:00,63.768,63.768,63.732,63.732,91580000.0
2008-11-25 16:28:00,63.723,63.752,63.723,63.752,76490000.0
2008-11-25 16:29:00,63.73,63.756,63.723,63.73,72620000.0
2008-11-25 16:30:00,63.719,63.755,63.719,63.739,79790000.0
2008-11-25 16:31:00,63.763,63.765,63.719,63.743,33930000.0
2008-11-25 16:32:00,63.73,63.746,63.707,63.707,76570000.0
2008-11-25 16:33:00,63.731,63.736,63.696,63.696,62930000.0
2008-11-25 16:34:00,63.697,63.709,63.672,63.672,93600000.0
2008-11-25 16:35:00,63.669,63.683,63.606,63.614,31860000.0
2008-11-25 16:36:00,63.615,63.647,63.554,63.581,92580000.0
2008-11-25 16:37:00,63.582,63.588,63.53,63.541,114140000.0
2008-11-25 16:38:00,63.542,63.559,63.516,63.529,110570000.0
2008-11-25 16:39:00,63.532,63.543,63.495,63.509,61510000.0
2008-11-25 16:40:00,63.515,63.539,63.489,63.539,100840000.0
2008-11-25 16:41:00,63.531,63.531,63.487,63.514,81030000.0
2008-11-25 16:42:00,63.55,63.55,63.493,63.532,78830000.0
2008-11-25 16:43:00,63.547,63.553,63.432,63.432,33060000.0
2008-11-25 16:44:00,63.437,63.456,63.412,63.414,38710000.0
2008-11-25 16:45:00,63.431,63.431,63.367,63.391,32400000.0
2008-11-25 16:46:00,63.386,63.394,63.367,63.38,12400000.0
2008-11-25 16:47:00,63.379,63.4,63.376,63.388,53650000.0
2008-11-25 16:48:00,63.384,63.456,63.382,63.422,47580000.0
2008-11-25 16:49:00,63.459,63.471,63.436,63.446,56390000.0
2008-11-25 16:50:00,63.446,63.503,63.438,63.494,102230000.0
2008-11-25 16:51:00,63.477,63.505,63.445,63.445,51410000.0
2008-11-25 16:52:00,63.448,63.448,63.401,63.432,44410000.0
2008-11-25 16:53:00,63.433,63.468,63.423,63.423,50640000.0
2008-11-25 16:54:00,63.419,63.42,63.348,63.348,53060000.0
2008-11-25 16:55:00,63.34,63.34,63.247,63.247,74580000.0
2008-11-25 16:56:00,63.215,63.265,63.181,63.217,76000000.0
2008-11-25 16:57:00,63.235,63.248,63.208,63.22,109710000.0
2008-11-25 16:58:00,63.227,63.239,63.196,63.208,160260000.0
2008-11-25 16:59:00,63.222,63.229,63.201,63.229,43850000.0
2008-11-25 17:00:00,63.241,63.291,63.236,63.278,53800000.0
2008-11-25 17:01:00,63.294,63.324,63.273,63.297,43270000.0
2008-11-25 17:02:00,63.295,63.355,63.281,63.311,33470000.0
2008-11-25 17:03:00,63.328,63.334,63.295,63.332,45980000.0
2008-11-25 17:04:00,63.341,63.348,63.32,63.32,11920000.0
2008-11-25 17:05:00,63.333,63.375,63.329,63.36,29080000.0
2008-11-25 17:06:00,63.372,63.457,63.363,63.457,81800000.0
2008-11-25 17:07:00,63.455,63.47,63.401,63.401,24730000.0
2008-11-25 17:08:00,63.403,63.467,63.388,63.433,69830000.0
2008-11-25 17:09:00,63.461,63.465,63.401,63.463,41980000.0
2008-11-25 17:10:00,63.446,63.446,63.393,63.412,50570000.0
2008-11-25 17:11:00,63.393,63.407,63.359,63.369,52030000.0
2008-11-25 17:12:00,63.359,63.381,63.319,63.356,89600000.0
2008-11-25 17:13:00,63.336,63.336,63.295,63.295,64870000.0
2008-11-25 17:14:00,63.308,63.357,63.297,63.325,42830000.0
2008-11-25 17:15:00,63.337,63.354,63.324,63.332,42290000.0
2008-11-25 17:16:00,63.305,63.305,63.264,63.267,17660000.0
2008-11-25 17:17:00,63.254,63.254,63.215,63.245,36910000.0
2008-11-25 17:18:00,63.26,63.28,63.259,63.26,98290000.0
2008-11-25 17:19:00,63.269,63.282,63.257,63.259,46700000.0
2008-11-25 17:20:00,63.249,63.297,63.238,63.297,38020000.0
2008-11-25 17:21:00,63.263,63.31,63.263,63.3,104550000.0
2008-11-25 17:22:00,63.288,63.306,63.271,63.273,90000000.0
2008-11-25 17:23:00,63.283,63.324,63.283,63.324,41490000.0
2008-11-25 17:24:00,63.309,63.325,63.27,63.27,30900000.0
2008-11-25 17:25:00,63.277,63.33,63.27,63.31,43370000.0
2008-11-25 17:26:00,63.325,63.354,63.284,63.326,96390000.0
2008-11-25 17:27:00,63.328,63.35,63.3,63.306,89220000.0
2008-11-25 17:28:00,63.324,63.367,63.309,63.33,60600000.0
2008-11-25 17:29:00,63.34,63.362,63.323,63.328,63100000.0
2008-11-25 17:30:00,63.372,63.372,63.329,63.338,60090000.0
2008-11-25 17:31:00,63.333,63.385,63.333,63.373,109940000.0
2008-11-25 17:32:00,63.356,63.368,63.327,63.337,69770000.0
2008-11-25 17:33:00,63.361,63.367,63.319,63.347,89180000.0
2008-11-25 17:34:00,63.312,63.335,63.299,63.302,83450000.0
2008-11-25 17:35:00,63.309,63.329,63.291,63.309,121760000.0
2008-11-25 17:36:00,63.33,63.335,63.289,63.318,99320000.0
2008-11-25 17:37:00,63.286,63.296,63.258,63.262,80080000.0
2008-11-25 17:38:00,63.282,63.282,63.233,63.241,90200000.0
2008-11-25 17:39:00,63.271,63.271,63.221,63.221,80850000.0
2008-11-25 17:40:00,63.239,63.239,63.162,63.164,83830000.0
2008-11-25 17:41:00,63.172,63.2,63.168,63.193,87560000.0
2008-11-25 17:42:00,63.212,63.212,63.16,63.179,59240000.0
2008-11-25 17:43:00,63.163,63.163,63.117,63.152,98650000.0
2008-11-25 17:44:00,63.156,63.17,63.13,63.151,63070000.0
2008-11-25 17:45:00,63.142,63.168,63.095,63.095,94460000.0
2008-11-25 17:46:00,63.094,63.108,63.066,63.093,71210000.0
2008-11-25 17:47:00,63.064,63.089,63.055,63.084,72820000.0
2008-11-25 17:48:00,63.054,63.067,63.01,63.056,78150000.0
2008-11-25 17:49:00,63.036,63.037,62.992,62.992,78310000.0
2008-11-25 17:50:00,63.006,63.055,63.0,63.047,89170000.0
2008-11-25 17:51:00,63.064,63.064,63.027,63.039,95020000.0
2008-11-25 17:52:00,63.034,63.063,63.024,63.063,123840000.0
2008-11-25 17:53:00,63.044,63.058,63.008,63.008,84430000.0
2008-11-25 17:54:00,63.026,63.031,63.013,63.013,73480000.0
2008-11-25 17:55:00,63.026,63.091,63.026,63.091,100520000.0
2008-11-25 17:56:00,63.054,63.117,63.054,63.101,87330000.0
2008-11-25 17:57:00,63.124,63.169,63.124,63.169,79740000.0
2008-11-25 17:58:00,63.177,63.182,63.146,63.146,20570000.0
2008-11-25 17:59:00,63.158,63.228,63.158,63.215,54970000.0
2008-11-25 18:00:00,63.23,63.235,63.187,63.217,64480000.0
2008-11-25 18:01:00,63.244,63.244,63.2,63.228,78400000.0
2008-11-25 18:02:00,63.218,63.218,63.186,63.198,85660000.0
2008-11-25 18:03:00,63.185,63.216,63.17,63.17,119730000.0
2008-11-25 18:04:00,63.188,63.188,63.146,63.15,51780000.0
2008-11-25 18:05:00,63.136,63.166,63.123,63.123,60970000.0
2008-11-25 18:06:00,63.131,63.144,63.095,63.136,75850000.0
2008-11-25 18:07:00,63.122,63.122,63.061,63.061,103090000.0
2008-11-25 18:08:00,63.059,63.059,62.976,62.982,33110000.0
2008-11-25 18:09:00,63.085,63.085,62.983,62.996,86290000.0
2008-11-25 18:10:00,62.984,63.042,62.984,63.017,44170000.0
2008-11-25 18:11:00,63.048,63.06,63.02,63.038,71670000.0
2008-11-25 18:12:00,63.059,63.059,63.017,63.024,84480000.0
2008-11-25 18:13:00,63.036,63.093,63.036,63.092,40500000.0
2008-11-25 18:14:00,63.123,63.123,63.084,63.084,54350000.0
2008-11-25 18:15:00,63.085,63.106,63.015,63.021,70880000.0
2008-11-25 18:16:00,63.014,63.051,63.014,63.051,45250000.0
2008-11-25 18:17:00,63.055,63.069,63.033,63.045,55300000.0
2008-11-25 18:18:00,63.068,63.089,63.054,63.054,91080000.0
2008-11-25 18:19:00,63.035,63.037,62.972,63.009,90790000.0
2008-11-25 18:20:00,63.021,63.029,62.989,63.009,150650000.0
2008-11-25 18:21:00,63.004,63.048,63.004,63.013,70460000.0
2008-11-25 18:22:00,63.018,63.03,62.997,63.008,73640000.0
2008-11-25 18:23:00,63.006,63.049,63.006,63.042,30730000.0
2008-11-25 18:24:00,63.087,63.097,63.06,63.077,48560000.0
2008-11-25 18:25:00,63.073,63.107,63.069,63.096,51620000.0
2008-11-25 18:26:00,63.111,63.151,63.089,63.135,123390000.0
2008-11-25 18:27:00,63.156,63.156,63.106,63.143,86850000.0
2008-11-25 18:28:00,63.136,63.168,63.122,63.129,41440000.0
2008-11-25 18:29:00,63.158,63.18,63.135,63.135,43490000.0
2008-11-25 18:30:00,63.161,63.166,63.142,63.145,14480000.0
2008-11-25 18:31:00,63.141,63.161,63.125,63.14,71230000.0
2008-11-25 18:32:00,63.151,63.191,63.132,63.135,50080000.0
2008-11-25 18:33:00,63.155,63.161,63.127,63.153,107830000.0
2008-11-25 18:34:00,63.124,63.137,63.09,63.113,143570000.0
2008-11-25 18:35:00,63.092,63.112,63.075,63.098,56620000.0
2008-11-25 18:36:00,63.136,63.136,63.108,63.117,113810000.0
2008-11-25 18:37:00,63.112,63.174,63.11,63.147,111690000.0
2008-11-25 18:38:00,63.171,63.171,63.108,63.123,86470000.0
2008-11-25 18:39:00,63.139,63.139,63.09,63.117,64450000.0
2008-11-25 18:40:00,63.104,63.121,63.086,63.121,36280000.0
2008-11-25 18:41:00,63.116,63.166,63.113,63.134,25960000.0
2008-11-25 18:42:00,63.144,63.178,63.137,63.151,51670000.0
2008-11-25 18:43:00,63.138,63.201,63.138,63.201,28080000.0
2008-11-25 18:44:00,63.167,63.179,63.145,63.168,36900000.0
2008-11-25 18:45:00,63.183,63.183,63.133,63.145,49570000.0
2008-11-25 18:46:00,63.117,63.13,63.105,63.114,64890000.0
2008-11-25 18:47:00,63.13,63.159,63.124,63.124,117080000.0
2008-11-25 18:48:00,63.142,63.15,63.11,63.11,68510000.0
2008-11-25 18:49:00,63.119,63.163,63.119,63.132,77160000.0
2008-11-25 18:50:00,63.122,63.16,63.111,63.145,97430000.0
2008-11-25 18:51:00,63.165,63.165,63.108,63.139,137500000.0
2008-11-25 18:52:00,63.134,63.18,63.121,63.18,151300000.0
2008-11-25 18:53:00,63.168,63.21,63.155,63.169,128880000.0
2008-11-25 18:54:00,63.202,63.218,63.164,63.218,108050000.0
2008-11-25 18:55:00,63.2,63.229,63.196,63.226,64690000.0
2008-11-25 18:56:00,63.238,63.259,63.216,63.235,96020000.0
2008-11-25 18:57:00,63.273,63.273,63.209,63.231,88100000.0
2008-11-25 18:58:00,63.241,63.248,63.208,63.248,69810000.0
2008-11-25 18:59:00,63.209,63.219,63.164,63.215,70190000.0
2008-11-25 19:00:00,63.218,63.233,63.19,63.233,60460000.0
2008-11-25 19:01:00,63.206,63.213,63.138,63.142,60350000.0
2008-11-25 19:02:00,63.167,63.195,63.161,63.187,55830000.0
2008-11-25 19:03:00,63.221,63.221,63.18,63.19,126280000.0
2008-11-25 19:04:00,63.169,63.169,63.116,63.137,87850000.0
2008-11-25 19:05:00,63.123,63.128,63.096,63.111,113150000.0
2008-11-25 19:06:00,63.136,63.136,63.106,63.111,81160000.0
2008-11-25 19:07:00,63.091,63.114,63.078,63.093,74990000.0
2008-11-25 19:08:00,63.102,63.145,63.102,63.121,63500000.0
2008-11-25 19:09:00,63.161,63.167,63.125,63.139,60720000.0
2008-11-25 19:10:00,63.153,63.177,63.144,63.166,70780000.0
2008-11-25 19:11:00,63.159,63.176,63.144,63.144,97000000.0
2008-11-25 19:12:00,63.173,63.173,63.096,63.096,76250000.0
2008-11-25 19:13:00,63.079,63.1,63.073,63.086,69910000.0
2008-11-25 19:14:00,63.08,63.1,63.066,63.079,72840000.0
2008-11-25 19:15:00,63.074,63.108,63.074,63.091,74090000.0
2008-11-25 19:16:00,63.125,63.125,63.093,63.113,78750000.0
2008-11-25 19:17:00,63.113,63.113,63.027,63.061,40810000.0
2008-11-25 19:18:00,63.057,63.078,63.03,63.053,71340000.0
2008-11-25 19:19:00,63.038,63.07,63.036,63.064,100260000.0
2008-11-25 19:20:00,63.048,63.069,63.013,63.013,88390000.0
2008-11-25 19:21:00,63.045,63.049,63.014,63.034,82710000.0
2008-11-25 19:22:00,63.002,63.042,63.002,63.036,56040000.0
2008-11-25 19:23:00,63.027,63.028,62.994,62.994,85870000.0
2008-11-25 19:24:00,63.018,63.018,62.873,62.904,60700000.0
2008-11-25 19:25:00,62.886,62.912,62.841,62.862,46290000.0
2008-11-25 19:26:00,62.854,62.892,62.843,62.843,39620000.0
2008-11-25 19:27:00,62.853,62.858,62.84,62.848,14700000.0
2008-11-25 19:28:00,62.863,62.927,62.863,62.915,67960000.0
2008-11-25 19:29:00,62.91,62.957,62.907,62.931,55810000.0
2008-11-25 19:30:00,62.935,62.945,62.879,62.881,103300000.0
2008-11-25 19:31:00,62.867,62.878,62.867,62.878,150610000.0
2008-11-25 19:32:00,62.87,62.897,62.87,62.888,56270000.0
2008-11-25 19:33:00,62.931,62.931,62.892,62.892,107450000.0
2008-11-25 19:34:00,62.905,62.913,62.882,62.905,110300000.0
2008-11-25 19:35:00,62.92,62.942,62.913,62.913,82860000.0
2008-11-25 19:36:00,62.916,62.953,62.916,62.953,60550000.0
2008-11-25 19:37:00,62.965,62.965,62.958,62.963,34520000.0
2008-11-25 19:38:00,62.982,63.013,62.982,63.001,30880000.0
2008-11-25 19:39:00,63.01,63.037,62.977,62.977,59240000.0
2008-11-25 19:40:00,62.979,62.992,62.965,62.976,29200000.0
2008-11-25 19:41:00,62.98,63.033,62.973,62.973,37240000.0
2008-11-25 19:42:00,63.014,63.016,62.992,63.016,53120000.0
2008-11-25 19:43:00,63.005,63.012,62.993,63.012,67740000.0
2008-11-25 19:44:00,63.005,63.009,62.984,63.007,113570000.0
2008-11-25 19:45:00,63.04,63.04,62.993,62.993,66710000.0
2008-11-25 19:46:00,62.971,62.995,62.924,62.965,69920000.0
2008-11-25 19:47:00,62.949,62.959,62.945,62.957,94730000.0
2008-11-25 19:48:00,62.952,62.982,62.952,62.953,128430000.0
2008-11-25 19:49:00,62.944,62.944,62.928,62.929,146120000.0
2008-11-25 19:50:00,62.916,62.938,62.896,62.931,130960000.0
2008-11-25 19:51:00,62.931,62.951,62.931,62.932,102020000.0
2008-11-25 19:52:00,62.92,62.943,62.916,62.937,64250000.0
2008-11-25 19:53:00,62.893,62.915,62.853,62.864,92090000.0
2008-11-25 19:54:00,62.85,62.883,62.847,62.876,80300000.0
2008-11-25 19:55:00,62.863,62.863,62.825,62.847,68900000.0
2008-11-25 19:56:00,62.816,62.864,62.816,62.837,65790000.0
2008-11-25 19:57:00,62.879,62.891,62.846,62.891,55880000.0
2008-11-25 19:58:00,62.923,62.937,62.898,62.933,59920000.0
2008-11-25 19:59:00,62.896,62.906,62.851,62.866,60690000.0
2008-11-25 20:00:00,62.87,62.87,62.823,62.823,118240000.0
2008-11-25 20:01:00,62.835,62.847,62.81,62.814,87540000.0
2008-11-25 20:02:00,62.799,62.811,62.784,62.789,112000000.0
2008-11-25 20:03:00,62.805,62.805,62.758,62.763,79400000.0
2008-11-25 20:04:00,62.746,62.77,62.727,62.734,73820000.0
2008-11-25 20:05:00,62.726,62.776,62.721,62.772,64720000.0
2008-11-25 20:06:00,62.783,62.783,62.754,62.759,56270000.0
2008-11-25 20:07:00,62.747,62.782,62.738,62.782,65370000.0
2008-11-25 20:08:00,62.77,62.803,62.751,62.803,79930000.0
2008-11-25 20:09:00,62.819,62.861,62.792,62.861,71950000.0
2008-11-25 20:10:00,62.857,62.981,62.857,62.961,70950000.0
2008-11-25 20:11:00,62.98,63.003,62.971,63.003,75320000.0
2008-11-25 20:12:00,63.028,63.043,62.998,63.011,75830000.0
2008-11-25 20:13:00,63.001,63.029,62.978,63.004,75190000.0
2008-11-25 20:14:00,62.989,62.989,62.894,62.894,38980000.0
2008-11-25 20:15:00,62.92,62.92,62.885,62.893,70230000.0
2008-11-25 20:16:00,62.885,62.921,62.885,62.899,106360000.0
2008-11-25 20:17:00,62.882,62.882,62.844,62.844,88600000.0
2008-11-25 20:18:00,62.876,62.896,62.85,62.871,85970000.0
2008-11-25 20:19:00,62.9,62.939,62.899,62.936,56770000.0
2008-11-25 20:20:00,62.947,62.953,62.934,62.938,89090000.0
2008-11-25 20:21:00,62.95,62.983,62.95,62.974,61930000.0
2008-11-25 20:22:00,62.979,63.0,62.964,62.994,47430000.0
2008-11-25 20:23:00,63.009,63.03,63.009,63.012,41440000.0
2008-11-25 20:24:00,63.01,63.024,62.989,62.989,18290000.0
2008-11-25 20:25:00,62.987,62.998,62.975,62.998,60210000.0
2008-11-25 20:26:00,62.996,63.012,62.985,63.008,79000000.0
2008-11-25 20:27:00,63.047,63.103,63.034,63.103,60770000.0
2008-11-25 20:28:00,63.093,63.13,63.093,63.116,44680000.0
2008-11-25 20:29:00,63.122,63.128,63.078,63.078,41320000.0
2008-11-25 20:30:00,63.082,63.145,63.082,63.145,105700000.0
2008-11-25 20:31:00,63.155,63.166,63.133,63.141,73280000.0
2008-11-25 20:32:00,63.127,63.157,63.114,63.135,110050000.0
2008-11-25 20:33:00,63.128,63.15,63.117,63.117,125550000.0
2008-11-25 20:34:00,63.123,63.141,63.118,63.132,101020000.0
2008-11-25 20:35:00,63.151,63.197,63.151,63.197,103760000.0
2008-11-25 20:36:00,63.206,63.206,63.18,63.18,5300000.0
2008-11-25 20:37:00,63.214,63.223,63.188,63.223,17710000.0
2008-11-25 20:38:00,63.233,63.233,63.192,63.204,35790000.0
2008-11-25 20:39:00,63.225,63.225,63.171,63.178,94030000.0
2008-11-25 20:40:00,63.186,63.202,63.186,63.195,101490000.0
2008-11-25 20:41:00,63.19,63.201,63.183,63.187,88670000.0
2008-11-25 20:42:00,63.213,63.213,63.164,63.176,102520000.0
2008-11-25 20:43:00,63.171,63.186,63.164,63.182,100690000.0
2008-11-25 20:44:00,63.175,63.176,63.158,63.17,95170000.0
2008-11-25 20:45:00,63.196,63.196,63.154,63.154,88310000.0
2008-11-25 20:46:00,63.162,63.186,63.161,63.186,95070000.0
2008-11-25 20:47:00,63.183,63.22,63.183,63.214,56870000.0
2008-11-25 20:48:00,63.224,63.228,63.203,63.222,108970000.0
2008-11-25 20:49:00,63.23,63.23,63.203,63.203,97960000.0
2008-11-25 20:50:00,63.19,63.209,63.168,63.192,57260000.0
2008-11-25 20:51:00,63.203,63.203,63.158,63.161,14890000.0
2008-11-25 20:52:00,63.188,63.198,63.182,63.182,86470000.0
2008-11-25 20:53:00,63.189,63.189,63.164,63.182,109470000.0
2008-11-25 20:54:00,63.215,63.218,63.184,63.19,104390000.0
2008-11-25 20:55:00,63.179,63.186,63.168,63.168,81790000.0
2008-11-25 20:56:00,63.178,63.184,63.178,63.184,53240000.0
2008-11-25 20:57:00,63.209,63.209,63.166,63.17,59650000.0
2008-11-25 20:58:00,63.153,63.157,63.134,63.147,76730000.0
2008-11-25 20:59:00,63.135,63.149,63.105,63.105,67640000.0
2008-11-25 21:00:00,63.134,63.134,63.081,63.1,89580000.0
2008-11-25 21:01:00,63.082,63.112,63.082,63.098,53740000.0
2008-11-25 21:02:00,63.093,63.122,63.093,63.122,59540000.0
2008-11-25 21:03:00,63.144,63.144,63.102,63.119,102010000.0
2008-11-25 21:04:00,63.117,63.121,63.102,63.102,83530000.0
2008-11-25 21:05:00,63.099,63.113,63.099,63.106,69240000.0
2008-11-25 21:06:00,63.133,63.133,63.106,63.109,49840000.0
2008-11-25 21:07:00,63.113,63.12,63.094,63.12,45830000.0
2008-11-25 21:08:00,63.095,63.104,63.06,63.06,77150000.0
2008-11-25 21:09:00,63.087,63.087,63.039,63.045,128940000.0
2008-11-25 21:10:00,63.054,63.064,63.026,63.032,101550000.0
2008-11-25 21:11:00,63.017,63.03,62.987,63.014,116970000.0
2008-11-25 21:12:00,63.03,63.064,62.997,63.064,83350000.0
2008-11-25 21:13:00,63.089,63.103,63.072,63.072,9440000.0
2008-11-25 21:14:00,63.067,63.081,63.054,63.067,51060000.0
2008-11-25 21:15:00,63.077,63.083,63.037,63.043,96310000.0
2008-11-25 21:16:00,63.025,63.047,62.996,62.996,51930000.0
2008-11-25 21:17:00,63.0,63.053,62.999,63.053,63860000.0
2008-11-25 21:18:00,63.052,63.069,63.033,63.05,59800000.0
2008-11-25 21:19:00,63.056,63.067,63.039,63.039,89290000.0
2008-11-25 21:20:00,63.032,63.069,63.032,63.041,110980000.0
2008-11-25 21:21:00,63.072,63.072,63.027,63.053,150080000.0
2008-11-25 21:22:00,63.076,63.08,63.052,63.052,84570000.0
2008-11-25 21:23:00,63.065,63.088,63.065,63.081,89730000.0
2008-11-25 21:24:00,63.106,63.111,63.078,63.089,108220000.0
2008-11-25 21:25:00,63.077,63.096,63.055,63.091,115390000.0
2008-11-25 21:26:00,63.11,63.11,63.083,63.083,112760000.0
2008-11-25 21:27:00,63.115,63.115,63.077,63.098,79220000.0
2008-11-25 21:28:00,63.089,63.103,63.089,63.102,84200000.0
2008-11-25 21:29:00,63.073,63.085,63.033,63.033,60260000.0
2008-11-25 21:30:00,63.042,63.078,63.037,63.064,127920000.0
2008-11-25 21:31:00,63.069,63.076,63.048,63.068,177730000.0
2008-11-25 21:32:00,63.054,63.061,63.042,63.061,105110000.0
2008-11-25 21:33:00,63.079,63.079,63.048,63.065,70600000.0
2008-11-25 21:34:00,63.078,63.099,63.073,63.09,88240000.0
2008-11-25 21:35:00,63.079,63.085,63.071,63.075,99230000.0
2008-11-25 21:36:00,63.101,63.101,63.08,63.087,76030000.0
2008-11-25 21:37:00,63.097,63.114,63.094,63.114,123030000.0
2008-11-25 21:38:00,63.124,63.124,63.108,63.114,145460000.0
2008-11-25 21:39:00,63.123,63.15,63.115,63.115,96610000.0
2008-11-25 21:40:00,63.12,63.137,63.11,63.115,20920000.0
2008-11-25 21:41:00,63.12,63.141,63.115,63.124,96650000.0
2008-11-25 21:42:00,63.168,63.168,63.108,63.137,104960000.0
2008-11-25 21:43:00,63.122,63.182,63.122,63.182,54260000.0
2008-11-25 21:44:00,63.171,63.171,63.134,63.153,63530000.0
2008-11-25 21:45:00,63.151,63.155,63.121,63.152,105260000.0
2008-11-25 21:46:00,63.136,63.147,63.128,63.132,74360000.0
2008-11-25 21:47:00,63.125,63.152,63.125,63.136,97000000.0
2008-11-25 21:48:00,63.174,63.174,63.154,63.154,69690000.0
2008-11-25 21:49:00,63.161,63.161,63.145,63.148,98230000.0
2008-11-25 21:50:00,63.131,63.153,63.131,63.153,87650000.0
2008-11-25 21:51:00,63.18,63.18,63.154,63.161,107900000.0
2008-11-25 21:52:00,63.165,63.165,63.143,63.165,83640000.0
2008-11-25 21:53:00,63.161,63.189,63.161,63.189,73820000.0
2008-11-25 21:54:00,63.219,63.23,63.199,63.221,64060000.0
2008-11-25 21:55:00,63.222,63.251,63.212,63.251,106940000.0
2008-11-25 21:56:00,63.255,63.305,63.255,63.302,102350000.0
2008-11-25 21:57:00,63.324,63.329,63.298,63.316,102940000.0
2008-11-25 21:58:00,63.338,63.359,63.338,63.359,2450000.0
2008-11-25 21:59:00,63.379,63.379,63.322,63.322,19230000.0
2008-11-25 22:00:00,63.355,63.365,63.344,63.344,16390000.0
2008-11-25 22:01:00,63.337,63.369,63.337,63.354,75010000.0
2008-11-25 22:02:00,63.348,63.37,63.348,63.349,72720000.0
2008-11-25 22:03:00,63.378,63.383,63.326,63.339,95790000.0
2008-11-25 22:04:00,63.336,63.386,63.336,63.373,118730000.0
2008-11-25 22:05:00,63.367,63.395,63.357,63.368,47110000.0
2008-11-25 22:06:00,63.389,63.389,63.338,63.365,101270000.0
2008-11-25 22:07:00,63.358,63.366,63.353,63.366,65360000.0
2008-11-25 22:08:00,63.348,63.348,63.299,63.299,102170000.0
2008-11-25 22:09:00,63.335,63.335,63.297,63.297,106950000.0
2008-11-25 22:10:00,63.287,63.323,63.285,63.322,81850000.0
2008-11-25 22:11:00,63.313,63.326,63.305,63.318,64220000.0
2008-11-25 22:12:00,63.34,63.34,63.293,63.309,56630000.0
2008-11-25 22:13:00,63.314,63.318,63.309,63.318,120380000.0
2008-11-25 22:14:00,63.319,63.367,63.298,63.367,103010000.0
2008-11-25 22:15:00,63.371,63.39,63.369,63.39,109380000.0
2008-11-25 22:16:00,63.378,63.394,63.378,63.38,130480000.0
2008-11-25 22:17:00,63.364,63.369,63.325,63.329,132490000.0
2008-11-25 22:18:00,63.346,63.346,63.323,63.328,10790000.0
2008-11-25 22:19:00,63.323,63.344,63.323,63.336,104150000.0
2008-11-25 22:20:00,63.324,63.326,63.285,63.285,89040000.0
2008-11-25 22:21:00,63.275,63.307,63.275,63.307,63540000.0
2008-11-25 22:22:00,63.297,63.301,63.283,63.292,76300000.0
2008-11-25 22:23:00,63.29,63.3,63.226,63.232,111520000.0
2008-11-25 22:24:00,63.261,63.276,63.224,63.276,68320000.0
2008-11-25 22:25:00,63.3,63.312,63.285,63.285,83730000.0
2008-11-25 22:26:00,63.269,63.277,63.263,63.275,89080000.0
2008-11-25 22:27:00,63.316,63.316,63.275,63.288,62070000.0
2008-11-25 22:28:00,63.302,63.332,63.292,63.324,115140000.0
2008-11-25 22:29:00,63.324,63.352,63.324,63.335,68550000.0
2008-11-25 22:30:00,63.362,63.362,63.342,63.342,79340000.0
2008-11-25 22:31:00,63.347,63.349,63.339,63.342,112210000.0
2008-11-25 22:32:00,63.344,63.352,63.337,63.34,93250000.0
2008-11-25 22:33:00,63.363,63.363,63.335,63.348,83180000.0
2008-11-25 22:34:00,63.342,63.353,63.342,63.342,79020000.0
2008-11-25 22:35:00,63.35,63.364,63.341,63.364,50410000.0
2008-11-25 22:36:00,63.363,63.421,63.363,63.381,89240000.0
2008-11-25 22:37:00,63.373,63.392,63.373,63.382,75330000.0
2008-11-25 22:38:00,63.372,63.375,63.368,63.372,99220000.0
2008-11-25 22:39:00,63.398,63.398,63.366,63.384,97940000.0
2008-11-25 22:40:00,63.371,63.389,63.368,63.382,108610000.0
2008-11-25 22:41:00,63.387,63.389,63.373,63.388,46910000.0
2008-11-25 22:42:00,63.382,63.411,63.382,63.409,48750000.0
2008-11-25 22:43:00,63.421,63.44,63.415,63.432,116020000.0
2008-11-25 22:44:00,63.444,63.452,63.422,63.426,126950000.0
2008-11-25 22:45:00,63.464,63.464,63.424,63.427,97290000.0
2008-11-25 22:46:00,63.423,63.451,63.423,63.431,108770000.0
2008-11-25 22:47:00,63.438,63.44,63.415,63.415,82950000.0
2008-11-25 22:48:00,63.442,63.442,63.345,63.345,102870000.0
2008-11-25 22:49:00,63.327,63.368,63.318,63.368,109910000.0
2008-11-25 22:50:00,63.392,63.419,63.388,63.402,87830000.0
2008-11-25 22:51:00,63.424,63.424,63.369,63.374,46420000.0
2008-11-25 22:52:00,63.358,63.377,63.349,63.353,39100000.0
2008-11-25 22:53:00,63.34,63.342,63.331,63.331,50920000.0
2008-11-25 22:54:00,63.348,63.348,63.308,63.312,90010000.0
2008-11-25 22:55:00,63.31,63.31,63.274,63.286,79560000.0
2008-11-25 22:56:00,63.29,63.29,63.257,63.263,69300000.0
2008-11-25 22:57:00,63.295,63.295,63.227,63.227,91770000.0
2008-11-25 22:58:00,63.227,63.236,63.221,63.236,59220000.0
2008-11-25 22:59:00,63.254,63.288,63.254,63.283,85500000.0
2008-11-25 23:00:00,63.318,63.318,63.262,63.279,82540000.0
2008-11-25 23:01:00,63.284,63.29,63.264,63.277,75590000.0
2008-11-25 23:03:00,63.31,63.31,63.283,63.291,69170000.0
2008-11-25 23:04:00,63.295,63.295,63.278,63.279,33070000.0
2008-11-25 23:06:00,63.309,63.309,63.237,63.237,58290000.0
2008-11-25 23:07:00,63.239,63.255,63.235,63.255,93600000.0
2008-11-25 23:08:00,63.25,63.263,63.25,63.258,29480000.0
2008-11-25 23:09:00,63.292,63.292,63.239,63.244,93990000.0
2008-11-25 23:10:00,63.227,63.233,63.21,63.21,113250000.0
2008-11-25 23:11:00,63.214,63.222,63.191,63.191,107700000.0
2008-11-25 23:12:00,63.209,63.209,63.154,63.154,58860000.0
2008-11-25 23:13:00,63.157,63.171,63.153,63.156,99610000.0
2008-11-25 23:14:00,63.15,63.167,63.15,63.167,81550000.0
2008-11-25 23:15:00,63.228,63.228,63.219,63.219,85940000.0
2008-11-25 23:17:00,63.158,63.161,63.156,63.159,39230000.0
2008-11-25 23:18:00,63.183,63.183,63.138,63.149,32650000.0
2008-11-25 23:19:00,63.133,63.133,63.133,63.133,3420000.0
2008-11-25 23:20:00,63.125,63.125,63.112,63.112,52880000.0
2008-11-25 23:21:00,63.154,63.154,63.121,63.13,45130000.0
2008-11-25 23:22:00,63.107,63.107,63.084,63.098,58150000.0
2008-11-25 23:23:00,63.088,63.095,63.081,63.086,103390000.0
2008-11-25 23:24:00,63.15,63.15,63.087,63.087,53220000.0
2008-11-25 23:25:00,63.083,63.083,63.063,63.063,47860000.0
2008-11-25 23:26:00,63.074,63.074,63.022,63.022,53180000.0
2008-11-25 23:27:00,63.043,63.043,63.021,63.021,60280000.0
2008-11-25 23:28:00,63.029,63.037,63.029,63.037,79650000.0
2008-11-25 23:29:00,63.025,63.025,63.013,63.02,77460000.0
2008-11-25 23:30:00,63.039,63.039,62.966,62.966,102560000.0
2008-11-25 23:31:00,62.972,62.984,62.972,62.984,147200000.0
2008-11-25 23:32:00,62.991,62.991,62.946,62.99,43330000.0
2008-11-25 23:33:00,63.033,63.039,62.997,63.039,51220000.0
2008-11-25 23:34:00,63.041,63.071,63.041,63.071,35940000.0
2008-11-25 23:35:00,63.089,63.105,63.089,63.105,33250000.0
2008-11-25 23:36:00,63.14,63.14,63.112,63.112,51620000.0
2008-11-25 23:37:00,63.115,63.139,63.113,63.139,15510000.0
2008-11-25 23:38:00,63.137,63.145,63.131,63.131,29610000.0
2008-11-25 23:39:00,63.164,63.164,63.116,63.132,77220000.0
2008-11-25 23:40:00,63.121,63.127,63.121,63.122,25350000.0
2008-11-25 23:41:00,63.109,63.117,63.109,63.117,73850000.0
2008-11-25 23:42:00,63.146,63.147,63.14,63.141,43080000.0
2008-11-25 23:44:00,63.129,63.13,63.127,63.128,48580000.0
2008-11-25 23:45:00,63.152,63.152,63.125,63.144,84220000.0
2008-11-25 23:46:00,63.14,63.145,63.122,63.122,70320000.0
2008-11-25 23:47:00,63.108,63.131,63.108,63.126,42770000.0
2008-11-25 23:48:00,63.162,63.162,63.134,63.141,43590000.0
2008-11-25 23:49:00,63.126,63.135,63.126,63.135,16710000.0
2008-11-25 23:51:00,63.165,63.168,63.16,63.16,100120000.0
2008-11-25 23:52:00,63.148,63.158,63.148,63.157,46320000.0
2008-11-25 23:53:00,63.154,63.176,63.154,63.167,38670000.0
2008-11-25 23:54:00,63.182,63.182,63.164,63.177,113840000.0
2008-11-25 23:55:00,63.165,63.165,63.142,63.142,80280000.0
2008-11-25 23:56:00,63.157,63.157,63.141,63.141,35100000.0
2008-11-25 23:57:00,63.166,63.167,63.16,63.16,38550000.0
2008-11-25 23:59:00,63.129,63.136,63.127,63.13,101720000.0
2008-11-26 00:00:00,63.157,63.157,63.131,63.131,94810000.0
2008-11-26 00:03:00,63.159,63.159,63.129,63.129,64140000.0
2008-11-26 00:04:00,63.13,63.13,63.1,63.1,103230000.0
2008-11-26 00:05:00,63.101,63.101,63.064,63.1,66620000.0
2008-11-26 00:06:00,63.133,63.133,63.102,63.102,85800000.0
2008-11-26 00:09:00,63.133,63.133,63.081,63.081,94110000.0
2008-11-26 00:10:00,63.089,63.098,63.089,63.091,74020000.0
2008-11-26 00:12:00,63.121,63.121,63.093,63.114,83060000.0
2008-11-26 00:13:00,63.124,63.128,63.119,63.128,93680000.0
2008-11-26 00:14:00,63.122,63.135,63.122,63.135,84430000.0
2008-11-26 00:15:00,63.167,63.167,63.139,63.139,63060000.0
2008-11-26 00:17:00,63.118,63.119,63.117,63.117,65050000.0
2008-11-26 00:18:00,63.15,63.15,63.118,63.124,93240000.0
2008-11-26 00:19:00,63.112,63.117,63.111,63.117,64890000.0
2008-11-26 00:20:00,63.107,63.107,63.1,63.105,70730000.0
2008-11-26 00:21:00,63.133,63.133,63.098,63.098,12020000.0
2008-11-26 00:22:00,63.091,63.115,63.091,63.115,76220000.0
2008-11-26 00:23:00,63.111,63.118,63.101,63.101,91920000.0
2008-11-26 00:24:00,63.127,63.127,63.118,63.118,93310000.0
2008-11-26 00:25:00,63.088,63.098,63.088,63.098,130930000.0
2008-11-26 00:26:00,63.108,63.11,63.107,63.108,94900000.0
2008-11-26 00:27:00,63.131,63.131,63.095,63.103,71000000.0
2008-11-26 00:28:00,63.088,63.095,63.081,63.088,97680000.0
2008-11-26 00:29:00,63.101,63.107,63.101,63.105,96320000.0
2008-11-26 00:30:00,63.14,63.14,63.099,63.104,78910000.0
2008-11-26 00:31:00,63.108,63.109,63.107,63.109,23710000.0
2008-11-26 00:33:00,63.136,63.137,63.131,63.131,59220000.0
2008-11-26 00:36:00,63.134,63.135,63.127,63.127,112460000.0
2008-11-26 00:37:00,63.095,63.103,63.09,63.09,44540000.0
2008-11-26 00:39:00,63.14,63.14,63.083,63.093,77800000.0
2008-11-26 00:40:00,63.077,63.077,63.069,63.069,96160000.0
2008-11-26 00:42:00,63.098,63.098,63.09,63.09,72260000.0
2008-11-26 00:43:00,63.078,63.093,63.073,63.073,38180000.0
2008-11-26 00:45:00,63.105,63.109,63.1,63.102,74480000.0
2008-11-26 00:48:00,63.086,63.086,63.066,63.069,61180000.0
2008-11-26 00:49:00,63.058,63.065,63.058,63.065,41720000.0
2008-11-26 00:51:00,63.098,63.098,63.089,63.089,82100000.0
2008-11-26 00:53:00,63.05,63.058,63.049,63.056,152530000.0
2008-11-26 00:54:00,63.086,63.086,63.044,63.044,64380000.0
2008-11-26 00:55:00,63.026,63.027,63.018,63.018,75170000.0
2008-11-26 00:56:00,63.028,63.029,63.027,63.028,27990000.0
2008-11-26 00:57:00,63.068,63.068,63.06,63.06,43270000.0
2008-11-26 00:58:00,63.038,63.038,63.03,63.037,51170000.0
2008-11-26 01:00:00,63.066,63.079,63.053,63.067,78570000.0
2008-11-26 01:01:00,63.056,63.064,63.049,63.049,29740000.0
2008-11-26 01:02:00,63.069,63.069,63.067,63.068,40710000.0
2008-11-26 01:03:00,63.09,63.09,63.047,63.047,10330000.0
2008-11-26 01:04:00,63.029,63.03,63.027,63.03,63540000.0
2008-11-26 01:05:00,63.019,63.027,63.019,63.027,51390000.0
2008-11-26 01:06:00,63.056,63.058,63.049,63.049,96020000.0
2008-11-26 01:07:00,63.035,63.037,63.03,63.03,136020000.0
2008-11-26 01:08:00,63.02,63.026,63.02,63.026,50980000.0
2008-11-26 01:09:00,63.055,63.055,63.023,63.029,108390000.0
2008-11-26 01:10:00,63.021,63.029,63.021,63.026,116480000.0
2008-11-26 01:12:00,63.066,63.067,63.059,63.059,72150000.0
2008-11-26 01:15:00,63.076,63.076,63.052,63.052,52330000.0
2008-11-26 01:16:00,63.035,63.035,63.029,63.029,25890000.0
2008-11-26 01:17:00,63.043,63.043,63.03,63.03,36580000.0
2008-11-26 01:18:00,63.067,63.067,63.058,63.058,45220000.0
2008-11-26 01:21:00,63.095,63.097,63.09,63.09,61740000.0
2008-11-26 01:22:00,63.03,63.03,63.01,63.019,71870000.0
2008-11-26 01:23:00,63.028,63.037,63.028,63.037,94900000.0
2008-11-26 01:24:00,63.059,63.059,63.035,63.047,114100000.0
2008-11-26 01:25:00,63.037,63.037,63.027,63.029,138380000.0
2008-11-26 01:26:00,63.021,63.028,63.02,63.025,137560000.0
2008-11-26 01:27:00,63.062,63.062,63.024,63.051,93580000.0
2008-11-26 01:28:00,63.05,63.057,63.05,63.057,61570000.0
2008-11-26 01:29:00,63.034,63.056,63.034,63.047,87800000.0
2008-11-26 01:30:00,63.086,63.086,63.054,63.054,82530000.0
2008-11-26 01:31:00,63.058,63.062,63.057,63.058,67610000.0
2008-11-26 01:32:00,63.048,63.055,63.041,63.041,72580000.0
2008-11-26 01:33:00,63.077,63.077,63.069,63.069,57630000.0
2008-11-26 01:34:00,63.051,63.062,63.043,63.05,55670000.0
2008-11-26 01:35:00,63.042,63.074,63.042,63.074,50640000.0
2008-11-26 01:36:00,63.104,63.104,63.076,63.089,109040000.0
2008-11-26 01:37:00,63.098,63.111,63.095,63.107,91980000.0
2008-11-26 01:38:00,63.117,63.12,63.093,63.101,105020000.0
2008-11-26 01:39:00,63.125,63.125,63.102,63.109,80570000.0
2008-11-26 01:40:00,63.103,63.121,63.103,63.109,70500000.0
2008-11-26 01:41:00,63.122,63.142,63.117,63.134,60440000.0
2008-11-26 01:42:00,63.117,63.123,63.113,63.117,55840000.0
2008-11-26 01:43:00,63.111,63.118,63.11,63.118,60280000.0
2008-11-26 01:44:00,63.133,63.168,63.127,63.153,90010000.0
2008-11-26 01:45:00,63.203,63.203,63.175,63.179,70860000.0
2008-11-26 01:47:00,63.171,63.214,63.171,63.214,69830000.0
2008-11-26 01:48:00,63.243,63.243,63.224,63.235,78460000.0
2008-11-26 01:49:00,63.25,63.256,63.248,63.248,77230000.0
2008-11-26 01:50:00,63.241,63.3,63.241,63.3,39160000.0
2008-11-26 01:51:00,63.291,63.291,63.245,63.245,66470000.0
2008-11-26 01:53:00,63.247,63.247,63.239,63.246,89440000.0
2008-11-26 01:54:00,63.273,63.273,63.205,63.205,76070000.0
2008-11-26 01:55:00,63.204,63.208,63.194,63.198,58060000.0
2008-11-26 01:56:00,63.187,63.19,63.187,63.188,91940000.0
2008-11-26 01:57:00,63.225,63.226,63.22,63.22,53010000.0
2008-11-26 01:58:00,63.179,63.184,63.162,63.178,42320000.0
2008-11-26 02:01:00,63.195,63.195,63.183,63.19,41200000.0
2008-11-26 02:02:00,63.199,63.213,63.199,63.207,39770000.0
2008-11-26 02:03:00,63.258,63.258,63.238,63.238,5670000.0
2008-11-26 02:04:00,63.237,63.246,63.23,63.246,53250000.0
2008-11-26 02:05:00,63.238,63.243,63.213,63.228,38970000.0
2008-11-26 02:06:00,63.262,63.262,63.212,63.212,36850000.0
2008-11-26 02:07:00,63.216,63.217,63.21,63.217,12660000.0
2008-11-26 02:08:00,63.207,63.214,63.201,63.201,63070000.0
2008-11-26 02:09:00,63.231,63.231,63.134,63.141,89460000.0
2008-11-26 02:10:00,63.12,63.127,63.12,63.126,77810000.0
2008-11-26 02:11:00,63.139,63.147,63.139,63.147,72910000.0
2008-11-26 02:12:00,63.183,63.183,63.134,63.134,56410000.0
2008-11-26 02:13:00,63.127,63.13,63.087,63.087,76590000.0
2008-11-26 02:14:00,63.086,63.087,63.081,63.086,57060000.0
2008-11-26 02:15:00,63.122,63.122,63.059,63.062,43290000.0
2008-11-26 02:16:00,63.041,63.041,62.987,62.99,39320000.0
2008-11-26 02:17:00,62.996,63.012,62.992,63.012,7550000.0
2008-11-26 02:18:00,63.063,63.063,63.02,63.032,73760000.0
2008-11-26 02:19:00,63.009,63.021,63.001,63.01,63630000.0
2008-11-26 02:20:00,62.992,62.992,62.937,62.952,62480000.0
2008-11-26 02:21:00,62.972,62.972,62.909,62.921,52050000.0
2008-11-26 02:22:00,62.913,62.943,62.913,62.937,55960000.0
2008-11-26 02:23:00,62.946,62.947,62.938,62.938,48130000.0
2008-11-26 02:24:00,62.979,62.979,62.904,62.904,103710000.0
2008-11-26 02:25:00,62.903,62.903,62.875,62.875,73520000.0
2008-11-26 02:26:00,62.849,62.849,62.751,62.798,95110000.0
2008-11-26 02:27:00,62.786,62.848,62.786,62.848,74990000.0
2008-11-26 02:28:00,62.849,62.855,62.841,62.841,66470000.0
2008-11-26 02:29:00,62.835,62.869,62.835,62.869,58940000.0
2008-11-26 02:30:00,62.905,62.905,62.876,62.881,53940000.0
2008-11-26 02:31:00,62.886,62.886,62.871,62.871,59810000.0
2008-11-26 02:32:00,62.851,62.855,62.79,62.801,82970000.0
2008-11-26 02:33:00,62.833,62.833,62.795,62.825,62240000.0
2008-11-26 02:34:00,62.821,62.835,62.821,62.835,63490000.0
2008-11-26 02:35:00,62.813,62.813,62.792,62.808,69780000.0
2008-11-26 02:36:00,62.834,62.836,62.802,62.836,68840000.0
2008-11-26 02:37:00,62.846,62.847,62.797,62.817,69460000.0
2008-11-26 02:38:00,62.829,62.836,62.829,62.836,37860000.0
2008-11-26 02:39:00,62.865,62.865,62.835,62.85,63090000.0
2008-11-26 02:40:00,62.858,62.86,62.856,62.859,91550000.0
2008-11-26 02:41:00,62.864,62.864,62.843,62.856,79230000.0
2008-11-26 02:42:00,62.883,62.887,62.837,62.837,72660000.0
2008-11-26 02:43:00,62.838,62.846,62.833,62.845,50430000.0
2008-11-26 02:44:00,62.84,62.854,62.84,62.854,77120000.0
2008-11-26 02:45:00,62.89,62.89,62.832,62.842,52180000.0
2008-11-26 02:46:00,62.849,62.865,62.844,62.865,39560000.0
2008-11-26 02:47:00,62.876,62.882,62.864,62.869,37430000.0
2008-11-26 02:48:00,62.889,62.889,62.849,62.857,13040000.0
2008-11-26 02:49:00,62.849,62.849,62.849,62.849,1350000.0
2008-11-26 02:50:00,62.839,62.844,62.832,62.837,58060000.0
2008-11-26 02:51:00,62.864,62.864,62.823,62.823,54450000.0
2008-11-26 02:52:00,62.827,62.831,62.812,62.828,54430000.0
2008-11-26 02:53:00,62.823,62.845,62.823,62.845,83340000.0
2008-11-26 02:54:00,62.874,62.874,62.824,62.824,62130000.0
2008-11-26 02:55:00,62.836,62.871,62.829,62.871,65240000.0
2008-11-26 02:56:00,62.867,62.873,62.862,62.868,69320000.0
2008-11-26 02:57:00,62.885,62.885,62.861,62.87,71040000.0
2008-11-26 02:58:00,62.876,62.876,62.86,62.865,70910000.0
2008-11-26 02:59:00,62.858,62.865,62.858,62.858,35950000.0
2008-11-26 03:00:00,62.88,62.88,62.845,62.845,58750000.0
2008-11-26 03:01:00,62.825,62.835,62.815,62.835,88830000.0
2008-11-26 03:02:00,62.849,62.872,62.844,62.866,80160000.0
2008-11-26 03:03:00,62.848,62.848,62.841,62.841,74210000.0
2008-11-26 03:04:00,62.825,62.833,62.815,62.819,50930000.0
2008-11-26 03:05:00,62.827,62.833,62.821,62.828,80860000.0
2008-11-26 03:06:00,62.851,62.851,62.804,62.804,54620000.0
2008-11-26 03:07:00,62.786,62.787,62.777,62.787,40910000.0
2008-11-26 03:08:00,62.797,62.797,62.787,62.787,36330000.0
2008-11-26 03:09:00,62.814,62.814,62.807,62.807,10780000.0
2008-11-26 03:10:00,62.816,62.816,62.802,62.804,74610000.0
2008-11-26 03:11:00,62.808,62.817,62.808,62.808,51840000.0
2008-11-26 03:12:00,62.822,62.836,62.816,62.819,78940000.0
2008-11-26 03:14:00,62.811,62.813,62.802,62.802,49110000.0
2008-11-26 03:15:00,62.832,62.832,62.8,62.809,38600000.0
2008-11-26 03:16:00,62.824,62.824,62.813,62.813,4500000.0
2008-11-26 03:18:00,62.846,62.846,62.802,62.802,100050000.0
2008-11-26 03:19:00,62.791,62.804,62.791,62.804,66840000.0
2008-11-26 03:21:00,62.834,62.834,62.806,62.812,88790000.0
2008-11-26 03:22:00,62.797,62.806,62.789,62.799,123490000.0
2008-11-26 03:23:00,62.792,62.797,62.788,62.788,133810000.0
2008-11-26 03:24:00,62.824,62.824,62.8,62.8,123060000.0
2008-11-26 03:26:00,62.791,62.797,62.789,62.797,60010000.0
2008-11-26 03:27:00,62.823,62.823,62.792,62.792,90730000.0
2008-11-26 03:28:00,62.796,62.796,62.783,62.796,75910000.0
2008-11-26 03:29:00,62.784,62.784,62.771,62.771,66160000.0
2008-11-26 03:30:00,62.778,62.778,62.745,62.751,61270000.0
2008-11-26 03:31:00,62.757,62.757,62.749,62.749,55260000.0
2008-11-26 03:32:00,62.733,62.733,62.711,62.711,65180000.0
2008-11-26 03:33:00,62.771,62.771,62.703,62.71,47840000.0
2008-11-26 03:34:00,62.719,62.721,62.717,62.718,115360000.0
2008-11-26 03:35:00,62.735,62.735,62.722,62.733,75980000.0
2008-11-26 03:36:00,62.773,62.773,62.755,62.761,105750000.0
2008-11-26 03:37:00,62.746,62.754,62.74,62.747,74090000.0
2008-11-26 03:38:00,62.755,62.755,62.724,62.734,69250000.0
2008-11-26 03:39:00,62.774,62.774,62.742,62.742,57490000.0
2008-11-26 03:40:00,62.749,62.754,62.741,62.754,59730000.0
2008-11-26 03:41:00,62.774,62.804,62.774,62.804,57690000.0
2008-11-26 03:42:00,62.833,62.833,62.799,62.803,85010000.0
2008-11-26 03:43:00,62.788,62.789,62.786,62.788,69930000.0
2008-11-26 03:44:00,62.798,62.798,62.789,62.789,67310000.0
2008-11-26 03:45:00,62.844,62.844,62.786,62.791,73000000.0
2008-11-26 03:46:00,62.797,62.797,62.79,62.797,77040000.0
2008-11-26 03:47:00,62.791,62.805,62.791,62.805,70470000.0
2008-11-26 03:48:00,62.829,62.829,62.804,62.81,43080000.0
2008-11-26 03:49:00,62.818,62.818,62.81,62.818,63930000.0
2008-11-26 03:50:00,62.825,62.825,62.813,62.82,89450000.0
2008-11-26 03:51:00,62.846,62.848,62.84,62.84,89270000.0
2008-11-26 03:52:00,62.834,62.851,62.834,62.847,74100000.0
2008-11-26 03:53:00,62.838,62.843,62.834,62.837,53070000.0
2008-11-26 03:54:00,62.872,62.872,62.851,62.851,84110000.0
2008-11-26 03:55:00,62.837,62.845,62.83,62.83,55990000.0
2008-11-26 03:56:00,62.838,62.84,62.836,62.838,42970000.0
2008-11-26 03:57:00,62.864,62.864,62.849,62.849,40860000.0
2008-11-26 03:58:00,62.854,62.854,62.851,62.851,4360000.0
2008-11-26 03:59:00,62.859,62.86,62.857,62.857,40410000.0
2008-11-26 04:00:00,62.931,62.931,62.872,62.873,7550000.0
2008-11-26 04:01:00,62.852,62.856,62.851,62.856,57720000.0
2008-11-26 04:02:00,62.854,62.888,62.854,62.879,57520000.0
2008-11-26 04:03:00,62.901,62.901,62.861,62.885,87750000.0
2008-11-26 04:04:00,62.853,62.88,62.853,62.861,65860000.0
2008-11-26 04:05:00,62.88,62.896,62.88,62.896,62800000.0
2008-11-26 04:06:00,62.905,62.905,62.875,62.896,68190000.0
2008-11-26 04:07:00,62.87,62.892,62.853,62.879,71410000.0
2008-11-26 04:08:00,62.863,62.88,62.863,62.867,64300000.0
2008-11-26 04:09:00,62.892,62.892,62.854,62.854,40500000.0
2008-11-26 04:10:00,62.88,62.88,62.877,62.879,70880000.0
2008-11-26 04:11:00,62.841,62.864,62.841,62.864,94090000.0
2008-11-26 04:12:00,62.872,62.872,62.843,62.851,84490000.0
2008-11-26 04:13:00,62.839,62.839,62.837,62.839,72460000.0
2008-11-26 04:14:00,62.857,62.862,62.844,62.848,51940000.0
2008-11-26 04:15:00,62.876,62.878,62.871,62.875,80110000.0
2008-11-26 04:16:00,62.862,62.863,62.843,62.863,57860000.0
2008-11-26 04:17:00,62.867,62.874,62.851,62.851,42050000.0
2008-11-26 04:18:00,62.885,62.893,62.864,62.893,39220000.0
2008-11-26 04:19:00,62.884,62.891,62.878,62.88,15460000.0
2008-11-26 04:20:00,62.892,62.911,62.886,62.898,42550000.0
2008-11-26 04:21:00,62.935,62.935,62.87,62.897,70360000.0
2008-11-26 04:22:00,62.894,62.894,62.852,62.885,92530000.0
2008-11-26 04:23:00,62.852,62.877,62.852,62.877,87550000.0
2008-11-26 04:24:00,62.888,62.889,62.865,62.879,74520000.0
2008-11-26 04:25:00,62.888,62.9,62.872,62.872,56670000.0
2008-11-26 04:26:00,62.88,62.894,62.873,62.894,80190000.0
2008-11-26 04:27:00,62.893,62.893,62.876,62.892,55390000.0
2008-11-26 04:28:00,62.896,62.912,62.886,62.898,41000000.0
2008-11-26 04:29:00,62.905,62.913,62.886,62.913,41010000.0
2008-11-26 04:30:00,62.918,62.918,62.902,62.914,9060000.0
2008-11-26 04:31:00,62.903,62.918,62.887,62.912,99640000.0
2008-11-26 04:32:00,62.893,62.908,62.877,62.892,73950000.0
2008-11-26 04:33:00,62.913,62.913,62.875,62.889,82510000.0
2008-11-26 04:34:00,62.873,62.873,62.856,62.857,33120000.0
2008-11-26 04:35:00,62.851,62.873,62.851,62.862,37050000.0
2008-11-26 04:36:00,62.894,62.894,62.856,62.863,28560000.0
2008-11-26 04:37:00,62.874,62.88,62.855,62.855,11920000.0
2008-11-26 04:38:00,62.857,62.863,62.836,62.839,52810000.0
2008-11-26 04:39:00,62.864,62.864,62.853,62.859,40300000.0
2008-11-26 04:40:00,62.85,62.865,62.844,62.865,48870000.0
2008-11-26 04:41:00,62.842,62.853,62.842,62.852,98280000.0
2008-11-26 04:42:00,62.875,62.875,62.842,62.857,45140000.0
2008-11-26 04:43:00,62.856,62.856,62.827,62.853,44050000.0
2008-11-26 04:44:00,62.831,62.841,62.823,62.828,53460000.0
2008-11-26 04:45:00,62.852,62.854,62.841,62.849,57610000.0
2008-11-26 04:46:00,62.84,62.847,62.839,62.839,73810000.0
2008-11-26 04:47:00,62.843,62.843,62.819,62.83,75580000.0
2008-11-26 04:48:00,62.853,62.853,62.804,62.804,94020000.0
2008-11-26 04:49:00,62.816,62.817,62.809,62.815,145760000.0
2008-11-26 04:51:00,62.832,62.832,62.804,62.816,52480000.0
2008-11-26 04:52:00,62.806,62.806,62.797,62.797,44810000.0
2008-11-26 04:53:00,62.809,62.821,62.804,62.816,37970000.0
2008-11-26 04:54:00,62.832,62.832,62.804,62.823,43440000.0
2008-11-26 04:55:00,62.804,62.816,62.804,62.814,15380000.0
2008-11-26 04:56:00,62.81,62.826,62.81,62.826,25000000.0
2008-11-26 04:57:00,62.846,62.846,62.809,62.821,73770000.0
2008-11-26 04:58:00,62.815,62.833,62.81,62.81,26140000.0
2008-11-26 04:59:00,62.818,62.833,62.813,62.818,69960000.0
2008-11-26 05:00:00,62.853,62.853,62.826,62.845,35970000.0
2008-11-26 05:01:00,62.839,62.84,62.812,62.812,54140000.0
2008-11-26 05:02:00,62.826,62.831,62.815,62.821,50190000.0
2008-11-26 05:03:00,62.844,62.849,62.84,62.841,88840000.0
2008-11-26 05:04:00,62.829,62.845,62.829,62.845,71440000.0
2008-11-26 05:05:00,62.843,62.852,62.836,62.852,44730000.0
2008-11-26 05:06:00,62.848,62.867,62.844,62.848,37260000.0
2008-11-26 05:07:00,62.857,62.859,62.844,62.847,16160000.0
2008-11-26 05:08:00,62.838,62.861,62.834,62.834,41810000.0
2008-11-26 05:09:00,62.854,62.863,62.823,62.863,99070000.0
2008-11-26 05:10:00,62.853,62.853,62.833,62.833,46920000.0
2008-11-26 05:11:00,62.842,62.863,62.842,62.858,44400000.0
2008-11-26 05:12:00,62.864,62.864,62.829,62.832,114720000.0
2008-11-26 05:13:00,62.816,62.827,62.786,62.806,86040000.0
2008-11-26 05:14:00,62.839,62.852,62.82,62.852,33680000.0
2008-11-26 05:15:00,62.848,62.848,62.801,62.802,32040000.0
2008-11-26 05:16:00,62.796,62.834,62.796,62.834,43430000.0
2008-11-26 05:17:00,62.824,62.824,62.786,62.802,97340000.0
2008-11-26 05:18:00,62.813,62.813,62.775,62.799,102570000.0
2008-11-26 05:19:00,62.766,62.781,62.734,62.773,63410000.0
2008-11-26 05:20:00,62.764,62.815,62.756,62.781,63580000.0
2008-11-26 05:21:00,62.822,62.827,62.799,62.809,57830000.0
2008-11-26 05:22:00,62.82,62.82,62.802,62.802,110470000.0
2008-11-26 05:23:00,62.811,62.832,62.811,62.82,65120000.0
2008-11-26 05:24:00,62.835,62.848,62.824,62.831,74770000.0
2008-11-26 05:25:00,62.852,62.852,62.808,62.845,79470000.0
2008-11-26 05:26:00,62.839,62.855,62.825,62.847,128410000.0
2008-11-26 05:27:00,62.838,62.851,62.813,62.813,104500000.0
2008-11-26 05:28:00,62.836,62.853,62.821,62.833,83250000.0
2008-11-26 05:29:00,62.823,62.841,62.823,62.837,97580000.0
2008-11-26 05:30:00,62.853,62.853,62.834,62.847,80670000.0
2008-11-26 05:31:00,62.844,62.875,62.841,62.866,91210000.0
2008-11-26 05:32:00,62.862,62.893,62.857,62.878,84760000.0
2008-11-26 05:33:00,62.886,62.886,62.839,62.871,65220000.0
2008-11-26 05:34:00,62.862,62.886,62.852,62.852,100280000.0
2008-11-26 05:35:00,62.868,62.914,62.868,62.905,69350000.0
2008-11-26 05:36:00,62.9,62.915,62.894,62.915,82790000.0
2008-11-26 05:37:00,62.898,62.911,62.886,62.904,72160000.0
2008-11-26 05:38:00,62.886,62.903,62.868,62.903,69120000.0
2008-11-26 05:39:00,62.899,62.914,62.885,62.914,84170000.0
2008-11-26 05:40:00,62.903,62.914,62.894,62.914,74740000.0
2008-11-26 05:41:00,62.904,62.925,62.898,62.916,96950000.0
2008-11-26 05:42:00,62.927,62.93,62.897,62.926,94550000.0
2008-11-26 05:43:00,62.928,62.968,62.928,62.966,122520000.0
2008-11-26 05:44:00,62.938,62.959,62.918,62.946,88600000.0
2008-11-26 05:45:00,62.96,62.961,62.937,62.948,66360000.0
2008-11-26 05:46:00,62.964,62.973,62.944,62.956,93570000.0
2008-11-26 05:47:00,62.969,62.97,62.967,62.967,93180000.0
2008-11-26 05:48:00,62.979,62.979,62.922,62.942,85260000.0
2008-11-26 05:49:00,62.925,62.925,62.897,62.904,23370000.0
2008-11-26 05:50:00,62.905,62.922,62.893,62.922,63750000.0
2008-11-26 05:51:00,62.926,62.93,62.907,62.912,57250000.0
2008-11-26 05:52:00,62.921,62.94,62.915,62.92,81730000.0
2008-11-26 05:53:00,62.933,62.964,62.925,62.964,91590000.0
2008-11-26 05:54:00,62.958,62.97,62.937,62.97,131340000.0
2008-11-26 05:55:00,62.961,62.981,62.955,62.965,44780000.0
2008-11-26 05:56:00,62.954,62.965,62.934,62.945,61440000.0
2008-11-26 05:57:00,62.96,62.96,62.911,62.932,73440000.0
2008-11-26 05:58:00,62.901,62.932,62.898,62.918,93030000.0
2008-11-26 05:59:00,62.907,62.907,62.875,62.904,35390000.0
2008-11-26 06:00:00,62.916,62.916,62.872,62.872,86750000.0
2008-11-26 06:01:00,62.879,62.895,62.874,62.895,38110000.0
2008-11-26 06:02:00,62.892,62.921,62.888,62.921,73270000.0
2008-11-26 06:03:00,62.931,62.931,62.899,62.901,83960000.0
2008-11-26 06:04:00,62.891,62.91,62.886,62.905,40220000.0
2008-11-26 06:05:00,62.9,62.915,62.894,62.915,45540000.0
2008-11-26 06:06:00,62.93,62.932,62.906,62.924,74300000.0
2008-11-26 06:07:00,62.909,62.92,62.905,62.92,44980000.0
2008-11-26 06:08:00,62.935,62.935,62.926,62.933,47470000.0
2008-11-26 06:09:00,62.946,62.946,62.926,62.945,87770000.0
2008-11-26 06:10:00,62.938,62.945,62.933,62.933,100670000.0
2008-11-26 06:11:00,62.951,62.973,62.951,62.973,151860000.0
2008-11-26 06:12:00,62.94,62.97,62.936,62.936,67920000.0
2008-11-26 06:13:00,62.936,62.936,62.929,62.929,68830000.0
2008-11-26 06:14:00,62.942,62.972,62.935,62.972,26490000.0
2008-11-26 06:15:00,62.983,62.983,62.956,62.959,45360000.0
2008-11-26 06:16:00,62.969,62.971,62.953,62.953,50180000.0
2008-11-26 06:17:00,62.967,62.981,62.956,62.981,124150000.0
2008-11-26 06:18:00,62.984,62.984,62.956,62.967,85880000.0
2008-11-26 06:19:00,62.956,62.971,62.953,62.959,37220000.0
2008-11-26 06:20:00,62.984,62.984,62.963,62.97,47150000.0
2008-11-26 06:21:00,62.992,63.001,62.985,62.985,11720000.0
2008-11-26 06:22:00,62.989,62.99,62.98,62.99,71230000.0
2008-11-26 06:23:00,63.018,63.022,63.003,63.015,54920000.0
2008-11-26 06:24:00,63.033,63.033,63.005,63.016,106360000.0
2008-11-26 06:25:00,62.986,63.001,62.973,62.973,145050000.0
2008-11-26 06:26:00,62.958,62.984,62.958,62.984,55710000.0
2008-11-26 06:27:00,62.996,62.996,62.958,62.977,112780000.0
2008-11-26 06:28:00,62.971,63.006,62.958,62.97,119230000.0
2008-11-26 06:29:00,62.999,63.002,62.986,62.998,90370000.0
2008-11-26 06:30:00,63.007,63.021,62.997,63.021,65720000.0
2008-11-26 06:31:00,62.99,63.012,62.988,62.99,41210000.0
2008-11-26 06:32:00,62.982,63.005,62.982,62.989,25090000.0
2008-11-26 06:33:00,63.018,63.022,62.995,63.003,56510000.0
2008-11-26 06:34:00,63.009,63.032,62.998,63.02,27470000.0
2008-11-26 06:35:00,63.029,63.029,62.98,62.983,45060000.0
2008-11-26 06:36:00,63.006,63.006,62.983,63.004,50240000.0
2008-11-26 06:37:00,62.989,62.992,62.981,62.986,75920000.0
2008-11-26 06:38:00,62.97,63.0,62.969,62.987,103170000.0
2008-11-26 06:39:00,63.013,63.027,62.987,63.027,66710000.0
2008-11-26 06:40:00,62.998,63.022,62.998,63.002,72100000.0
2008-11-26 06:41:00,62.995,63.023,62.991,62.991,102170000.0
2008-11-26 06:42:00,63.0,63.008,62.965,62.972,127330000.0
2008-11-26 06:43:00,62.98,62.993,62.963,62.982,149940000.0
2008-11-26 06:44:00,62.995,63.001,62.971,62.975,124690000.0
2008-11-26 06:45:00,63.014,63.014,62.975,62.989,106900000.0
2008-11-26 06:46:00,62.96,62.975,62.952,62.975,55380000.0
2008-11-26 06:47:00,62.964,62.964,62.945,62.957,93770000.0
2008-11-26 06:48:00,62.975,62.975,62.954,62.973,83630000.0
2008-11-26 06:49:00,62.97,62.981,62.957,62.962,67180000.0
2008-11-26 06:50:00,62.965,62.979,62.953,62.976,65050000.0
2008-11-26 06:51:00,62.992,62.992,62.962,62.982,63100000.0
2008-11-26 06:52:00,62.961,62.966,62.959,62.966,60140000.0
2008-11-26 06:53:00,62.977,62.993,62.974,62.993,49300000.0
2008-11-26 06:54:00,63.004,63.004,62.975,62.995,121540000.0
2008-11-26 06:55:00,62.98,63.006,62.978,63.006,92390000.0
2008-11-26 06:56:00,62.998,63.015,62.992,63.0,103350000.0
2008-11-26 06:57:00,63.076,63.078,63.069,63.071,79020000.0
2008-11-26 06:58:00,62.992,63.002,62.984,62.994,74190000.0
2008-11-26 06:59:00,62.993,63.03,62.976,63.03,64830000.0
2008-11-26 07:00:00,63.038,63.038,62.998,63.012,55340000.0
2008-11-26 07:01:00,63.001,63.02,63.001,63.01,66060000.0
2008-11-26 07:02:00,63.001,63.022,62.984,62.992,90470000.0
2008-11-26 07:03:00,63.023,63.023,62.993,62.993,72200000.0
2008-11-26 07:04:00,63.006,63.017,62.978,62.992,68700000.0
2008-11-26 07:05:00,62.994,63.0,62.965,62.978,73180000.0
2008-11-26 07:06:00,62.99,62.99,62.944,62.977,81420000.0
2008-11-26 07:07:00,62.965,62.992,62.961,62.961,79040000.0
2008-11-26 07:08:00,62.982,62.982,62.95,62.972,49440000.0
2008-11-26 07:09:00,62.982,62.982,62.939,62.969,67400000.0
2008-11-26 07:10:00,62.948,62.965,62.942,62.965,97250000.0
2008-11-26 07:11:00,62.962,62.982,62.951,62.976,91080000.0
2008-11-26 07:12:00,62.983,62.983,62.945,62.953,78030000.0
2008-11-26 07:13:00,62.938,62.959,62.924,62.948,54230000.0
2008-11-26 07:14:00,62.942,62.965,62.931,62.934,88460000.0
2008-11-26 07:15:00,62.962,62.965,62.942,62.965,60950000.0
2008-11-26 07:16:00,62.939,62.95,62.926,62.945,49320000.0
2008-11-26 07:17:00,62.923,62.927,62.888,62.892,38980000.0
2008-11-26 07:18:00,62.91,62.915,62.899,62.902,18340000.0
2008-11-26 07:19:00,62.917,62.923,62.897,62.923,22020000.0
2008-11-26 07:20:00,62.904,62.92,62.903,62.903,17650000.0
2008-11-26 07:21:00,62.919,62.919,62.904,62.908,10820000.0
2008-11-26 07:22:00,62.924,62.959,62.924,62.948,19760000.0
2008-11-26 07:23:00,62.977,62.977,62.963,62.963,9760000.0
2008-11-26 07:24:00,62.99,62.99,62.943,62.943,14500000.0
2008-11-26 07:25:00,62.922,62.961,62.921,62.938,21300000.0
2008-11-26 07:26:00,62.949,62.961,62.926,62.961,13190000.0
2008-11-26 07:27:00,62.962,62.962,62.931,62.946,16400000.0
2008-11-26 07:28:00,62.932,62.944,62.932,62.944,7140000.0
2008-11-26 07:29:00,62.935,62.935,62.907,62.909,12770000.0
2008-11-26 07:30:00,62.949,62.949,62.889,62.895,8070000.0
2008-11-26 07:31:00,62.919,62.919,62.888,62.888,10510000.0
2008-11-26 07:32:00,62.89,62.906,62.878,62.878,11620000.0
2008-11-26 07:33:00,62.909,62.909,62.875,62.895,16570000.0
2008-11-26 07:34:00,62.886,62.886,62.859,62.859,13180000.0
2008-11-26 07:35:00,62.871,62.873,62.861,62.864,12410000.0
2008-11-26 07:36:00,62.877,62.877,62.847,62.854,9210000.0
2008-11-26 07:37:00,62.885,62.885,62.863,62.863,16800000.0
2008-11-26 07:38:00,62.884,62.931,62.884,62.931,12960000.0
2008-11-26 07:39:00,62.932,62.932,62.894,62.894,13350000.0
2008-11-26 07:40:00,62.912,62.918,62.887,62.887,11500000.0
2008-11-26 07:41:00,62.925,62.925,62.91,62.91,17140000.0
2008-11-26 07:42:00,62.929,62.929,62.906,62.906,8070000.0
2008-11-26 07:43:00,62.918,62.94,62.909,62.939,14470000.0
2008-11-26 07:44:00,62.92,62.944,62.92,62.943,13000000.0
2008-11-26 07:45:00,62.921,62.935,62.916,62.93,16660000.0
2008-11-26 07:46:00,62.952,62.956,62.923,62.941,17280000.0
2008-11-26 07:47:00,62.931,62.931,62.909,62.917,19920000.0
2008-11-26 07:48:00,62.953,62.953,62.932,62.937,14880000.0
2008-11-26 07:49:00,62.955,62.955,62.927,62.927,9760000.0
2008-11-26 07:50:00,62.932,62.935,62.919,62.92,16200000.0
2008-11-26 07:51:00,62.929,62.943,62.923,62.93,15440000.0
2008-11-26 07:52:00,62.903,62.923,62.9,62.923,12850000.0
2008-11-26 07:53:00,62.908,62.937,62.908,62.937,16180000.0
2008-11-26 07:54:00,62.925,62.925,62.883,62.883,7180000.0
2008-11-26 07:55:00,62.887,62.899,62.88,62.898,14280000.0
2008-11-26 07:56:00,62.879,62.889,62.871,62.883,11830000.0
2008-11-26 07:57:00,62.909,62.911,62.893,62.903,14730000.0
2008-11-26 07:58:00,62.917,62.93,62.917,62.93,4510000.0
2008-11-26 07:59:00,62.924,62.924,62.905,62.917,16570000.0
2008-11-26 08:00:00,62.931,62.931,62.911,62.927,15560000.0
2008-11-26 08:01:00,62.921,62.922,62.899,62.909,16190000.0
2008-11-26 08:02:00,62.904,62.918,62.903,62.904,9950000.0
2008-11-26 08:03:00,62.925,62.925,62.902,62.921,11640000.0
2008-11-26 08:04:00,62.916,62.95,62.915,62.941,14540000.0
2008-11-26 08:05:00,62.916,62.938,62.901,62.901,17460000.0
2008-11-26 08:06:00,62.89,62.894,62.883,62.893,8650000.0
2008-11-26 08:07:00,62.882,62.883,62.868,62.871,16990000.0
2008-11-26 08:08:00,62.846,62.858,62.83,62.853,10710000.0
2008-11-26 08:09:00,62.837,62.837,62.817,62.832,13940000.0
2008-11-26 08:10:00,62.845,62.845,62.822,62.841,9990000.0
2008-11-26 08:11:00,62.832,62.832,62.813,62.818,12250000.0
2008-11-26 08:12:00,62.848,62.848,62.813,62.819,15030000.0
2008-11-26 08:13:00,62.84,62.848,62.824,62.842,12780000.0
2008-11-26 08:14:00,62.85,62.85,62.808,62.808,7890000.0
2008-11-26 08:15:00,62.818,62.818,62.774,62.774,12830000.0
2008-11-26 08:16:00,62.8,62.81,62.768,62.803,16990000.0
2008-11-26 08:17:00,62.792,62.792,62.756,62.772,9010000.0
2008-11-26 08:18:00,62.757,62.757,62.723,62.732,99530000.0
2008-11-26 08:19:00,62.73,62.774,62.73,62.742,72810000.0
2008-11-26 08:20:00,62.734,62.761,62.723,62.738,107880000.0
2008-11-26 08:21:00,62.762,62.762,62.71,62.71,132890000.0
2008-11-26 08:22:00,62.729,62.741,62.707,62.707,97660000.0
2008-11-26 08:23:00,62.733,62.756,62.712,62.756,105120000.0
2008-11-26 08:24:00,62.75,62.75,62.729,62.735,80030000.0
2008-11-26 08:25:00,62.731,62.767,62.731,62.767,34450000.0
2008-11-26 08:26:00,62.735,62.769,62.732,62.769,40120000.0
2008-11-26 08:27:00,62.781,62.781,62.75,62.756,98670000.0
2008-11-26 08:28:00,62.759,62.775,62.736,62.747,105270000.0
2008-11-26 08:29:00,62.759,62.772,62.751,62.751,82760000.0
2008-11-26 08:30:00,62.762,62.778,62.745,62.754,98660000.0
2008-11-26 08:31:00,62.746,62.76,62.726,62.727,96950000.0
2008-11-26 08:32:00,62.75,62.752,62.712,62.723,94160000.0
2008-11-26 08:33:00,62.739,62.754,62.722,62.738,93160000.0
2008-11-26 08:34:00,62.753,62.778,62.741,62.778,93770000.0
2008-11-26 08:35:00,62.779,62.784,62.759,62.784,55600000.0
2008-11-26 08:36:00,62.792,62.792,62.753,62.781,105660000.0
2008-11-26 08:37:00,62.802,62.802,62.761,62.777,101610000.0
2008-11-26 08:38:00,62.765,62.765,62.723,62.739,61910000.0
2008-11-26 08:39:00,62.724,62.738,62.699,62.705,113100000.0
2008-11-26 08:40:00,62.672,62.722,62.669,62.722,96480000.0
2008-11-26 08:41:00,62.671,62.694,62.665,62.671,103950000.0
2008-11-26 08:42:00,62.697,62.697,62.647,62.674,112720000.0
2008-11-26 08:43:00,62.649,62.66,62.647,62.654,88390000.0
2008-11-26 08:44:00,62.648,62.669,62.644,62.656,61200000.0
2008-11-26 08:45:00,62.682,62.691,62.653,62.691,58810000.0
2008-11-26 08:46:00,62.677,62.692,62.671,62.692,79170000.0
2008-11-26 08:47:00,62.689,62.71,62.687,62.698,66840000.0
2008-11-26 08:48:00,62.734,62.734,62.693,62.693,78840000.0
2008-11-26 08:49:00,62.683,62.694,62.683,62.688,48300000.0
2008-11-26 08:50:00,62.679,62.685,62.674,62.676,59100000.0
2008-11-26 08:51:00,62.693,62.693,62.672,62.687,100680000.0
2008-11-26 08:52:00,62.662,62.675,62.662,62.675,86150000.0
2008-11-26 08:53:00,62.677,62.694,62.675,62.685,64590000.0
2008-11-26 08:54:00,62.669,62.671,62.665,62.666,45270000.0
2008-11-26 08:55:00,62.676,62.701,62.672,62.679,50220000.0
2008-11-26 08:56:00,62.671,62.706,62.671,62.685,76780000.0
2008-11-26 08:57:00,62.706,62.71,62.682,62.71,129760000.0
2008-11-26 08:58:00,62.717,62.722,62.716,62.718,106330000.0
2008-11-26 08:59:00,62.7,62.723,62.697,62.723,112180000.0
2008-11-26 09:00:00,62.743,62.743,62.714,62.735,89550000.0
2008-11-26 09:01:00,62.748,62.763,62.725,62.763,95470000.0
2008-11-26 09:02:00,62.743,62.777,62.706,62.722,44390000.0
2008-11-26 09:03:00,62.738,62.751,62.714,62.751,97190000.0
2008-11-26 09:04:00,62.74,62.759,62.74,62.748,53490000.0
2008-11-26 09:05:00,62.735,62.749,62.71,62.711,63550000.0
2008-11-26 09:06:00,62.723,62.734,62.678,62.696,50130000.0
2008-11-26 09:07:00,62.696,62.696,62.669,62.683,96230000.0
2008-11-26 09:08:00,62.65,62.676,62.65,62.659,118900000.0
2008-11-26 09:09:00,62.683,62.683,62.647,62.664,143670000.0
2008-11-26 09:10:00,62.648,62.664,62.637,62.638,93530000.0
2008-11-26 09:11:00,62.631,62.649,62.631,62.643,93250000.0
2008-11-26 09:12:00,62.647,62.647,62.585,62.585,104880000.0
2008-11-26 09:13:00,62.574,62.598,62.574,62.578,110010000.0
2008-11-26 09:14:00,62.589,62.61,62.588,62.606,120790000.0
2008-11-26 09:15:00,62.627,62.627,62.596,62.605,70260000.0
2008-11-26 09:16:00,62.621,62.64,62.6,62.6,70730000.0
2008-11-26 09:17:00,62.609,62.637,62.602,62.613,54980000.0
2008-11-26 09:18:00,62.642,62.657,62.617,62.657,123690000.0
2008-11-26 09:19:00,62.658,62.676,62.627,62.627,183870000.0
2008-11-26 09:20:00,62.61,62.621,62.585,62.608,110570000.0
2008-11-26 09:21:00,62.641,62.641,62.607,62.634,74990000.0
2008-11-26 09:22:00,62.638,62.651,62.632,62.638,89260000.0
2008-11-26 09:23:00,62.634,62.652,62.634,62.644,92550000.0
2008-11-26 09:24:00,62.62,62.653,62.618,62.626,74310000.0
2008-11-26 09:25:00,62.643,62.659,62.624,62.659,122970000.0
2008-11-26 09:26:00,62.673,62.673,62.644,62.67,139240000.0
2008-11-26 09:27:00,62.691,62.697,62.663,62.691,89930000.0
2008-11-26 09:28:00,62.699,62.731,62.687,62.687,139640000.0
2008-11-26 09:29:00,62.698,62.745,62.697,62.745,105010000.0
2008-11-26 09:30:00,62.761,62.761,62.686,62.693,93300000.0
2008-11-26 09:31:00,62.684,62.709,62.684,62.707,50770000.0
2008-11-26 09:32:00,62.682,62.709,62.679,62.679,58060000.0
2008-11-26 09:33:00,62.674,62.706,62.674,62.697,110590000.0
2008-11-26 09:34:00,62.687,62.703,62.687,62.694,81990000.0
2008-11-26 09:35:00,62.673,62.686,62.665,62.682,99970000.0
2008-11-26 09:36:00,62.713,62.748,62.684,62.748,64830000.0
2008-11-26 09:37:00,62.762,62.762,62.693,62.709,102100000.0
2008-11-26 09:38:00,62.676,62.694,62.673,62.677,85100000.0
2008-11-26 09:39:00,62.693,62.737,62.689,62.717,105150000.0
2008-11-26 09:40:00,62.711,62.72,62.691,62.713,86680000.0
2008-11-26 09:41:00,62.704,62.714,62.682,62.694,88460000.0
2008-11-26 09:42:00,62.713,62.749,62.692,62.749,65880000.0
2008-11-26 09:43:00,62.754,62.773,62.715,62.752,100800000.0
2008-11-26 09:44:00,62.75,62.75,62.725,62.735,89710000.0
2008-11-26 09:45:00,62.733,62.757,62.715,62.739,102940000.0
2008-11-26 09:46:00,62.721,62.755,62.708,62.755,65890000.0
2008-11-26 09:47:00,62.755,62.755,62.73,62.734,17370000.0
2008-11-26 09:48:00,62.751,62.751,62.699,62.699,95610000.0
2008-11-26 09:49:00,62.717,62.731,62.707,62.714,72470000.0
2008-11-26 09:50:00,62.724,62.737,62.714,62.734,75330000.0
2008-11-26 09:51:00,62.748,62.748,62.661,62.697,97270000.0
2008-11-26 09:52:00,62.684,62.695,62.651,62.651,117870000.0
2008-11-26 09:53:00,62.664,62.683,62.65,62.657,46100000.0
2008-11-26 09:54:00,62.665,62.689,62.645,62.661,99360000.0
2008-11-26 09:55:00,62.653,62.679,62.652,62.652,74130000.0
2008-11-26 09:56:00,62.653,62.673,62.644,62.65,100180000.0
2008-11-26 09:57:00,62.667,62.687,62.666,62.687,101190000.0
2008-11-26 09:58:00,62.683,62.687,62.646,62.671,72600000.0
2008-11-26 09:59:00,62.657,62.69,62.652,62.69,61550000.0
2008-11-26 10:00:00,62.687,62.687,62.646,62.661,57360000.0
2008-11-26 10:01:00,62.663,62.679,62.639,62.656,110940000.0
2008-11-26 10:02:00,62.653,62.684,62.653,62.658,105240000.0
2008-11-26 10:03:00,62.675,62.678,62.64,62.64,102070000.0
2008-11-26 10:04:00,62.648,62.677,62.634,62.644,129660000.0
2008-11-26 10:05:00,62.635,62.689,62.635,62.689,131570000.0
2008-11-26 10:06:00,62.722,62.766,62.715,62.753,84230000.0
2008-11-26 10:07:00,62.763,62.769,62.727,62.74,118310000.0
2008-11-26 10:08:00,62.776,62.776,62.745,62.775,81050000.0
2008-11-26 10:09:00,62.782,62.815,62.749,62.757,74390000.0
2008-11-26 10:10:00,62.734,62.765,62.689,62.689,80940000.0
2008-11-26 10:11:00,62.692,62.738,62.687,62.724,104550000.0
2008-11-26 10:12:00,62.738,62.767,62.715,62.722,81980000.0
2008-11-26 10:13:00,62.738,62.761,62.728,62.755,90600000.0
2008-11-26 10:14:00,62.734,62.78,62.708,62.77,79550000.0
2008-11-26 10:15:00,62.807,62.809,62.76,62.766,58880000.0
2008-11-26 10:16:00,62.772,62.793,62.764,62.788,121320000.0
2008-11-26 10:17:00,62.789,62.789,62.73,62.741,69870000.0
2008-11-26 10:18:00,62.763,62.763,62.73,62.73,74110000.0
2008-11-26 10:19:00,62.735,62.735,62.695,62.714,108790000.0
2008-11-26 10:20:00,62.705,62.73,62.705,62.711,103200000.0
2008-11-26 10:21:00,62.725,62.771,62.725,62.757,86740000.0
2008-11-26 10:22:00,62.748,62.757,62.732,62.741,81150000.0
2008-11-26 10:23:00,62.749,62.778,62.737,62.752,49690000.0
2008-11-26 10:24:00,62.786,62.789,62.756,62.768,89520000.0
2008-11-26 10:25:00,62.778,62.78,62.755,62.757,71420000.0
2008-11-26 10:26:00,62.743,62.758,62.73,62.733,98080000.0
2008-11-26 10:27:00,62.769,62.769,62.726,62.726,102810000.0
2008-11-26 10:28:00,62.739,62.748,62.721,62.742,106610000.0
2008-11-26 10:29:00,62.756,62.769,62.73,62.738,47610000.0
2008-11-26 10:30:00,62.74,62.776,62.729,62.742,49340000.0
2008-11-26 10:31:00,62.749,62.777,62.732,62.732,111600000.0
2008-11-26 10:32:00,62.724,62.768,62.724,62.751,131790000.0
2008-11-26 10:33:00,62.781,62.781,62.737,62.759,94320000.0
2008-11-26 10:34:00,62.74,62.751,62.722,62.722,106880000.0
2008-11-26 10:35:00,62.71,62.726,62.695,62.695,83260000.0
2008-11-26 10:36:00,62.714,62.714,62.69,62.702,100080000.0
2008-11-26 10:37:00,62.694,62.721,62.694,62.703,109330000.0
2008-11-26 10:38:00,62.7,62.711,62.695,62.699,88460000.0
2008-11-26 10:39:00,62.725,62.725,62.677,62.684,44830000.0
2008-11-26 10:40:00,62.703,62.727,62.689,62.716,37880000.0
2008-11-26 10:41:00,62.702,62.72,62.696,62.7,44160000.0
2008-11-26 10:42:00,62.731,62.731,62.693,62.709,93450000.0
2008-11-26 10:43:00,62.682,62.702,62.678,62.679,75730000.0
2008-11-26 10:44:00,62.713,62.767,62.702,62.753,56330000.0
2008-11-26 10:45:00,62.768,62.797,62.753,62.776,86300000.0
2008-11-26 10:46:00,62.761,62.801,62.757,62.801,59400000.0
2008-11-26 10:47:00,62.818,62.887,62.798,62.88,87810000.0
2008-11-26 10:48:00,62.921,62.959,62.902,62.921,82270000.0
2008-11-26 10:49:00,62.908,62.939,62.896,62.926,73210000.0
2008-11-26 10:50:00,62.919,62.919,62.871,62.885,79350000.0
2008-11-26 10:51:00,62.917,62.95,62.907,62.95,70050000.0
2008-11-26 10:52:00,62.938,62.966,62.925,62.932,38090000.0
2008-11-26 10:53:00,62.922,62.967,62.922,62.947,78600000.0
2008-11-26 10:54:00,62.957,62.986,62.938,62.944,59020000.0
2008-11-26 10:55:00,62.962,62.965,62.932,62.932,97570000.0
2008-11-26 10:56:00,62.954,62.954,62.917,62.928,34050000.0
2008-11-26 10:57:00,62.958,62.967,62.928,62.959,93160000.0
2008-11-26 10:58:00,62.983,62.994,62.953,62.966,116160000.0
2008-11-26 10:59:00,62.959,63.002,62.958,63.002,101740000.0
2008-11-26 11:00:00,63.008,63.021,62.975,62.988,54770000.0
2008-11-26 11:01:00,63.012,63.019,62.983,63.019,96230000.0
2008-11-26 11:02:00,62.995,63.047,62.995,63.019,78960000.0
2008-11-26 11:03:00,63.034,63.057,63.008,63.028,89170000.0
2008-11-26 11:04:00,63.033,63.05,63.01,63.01,30520000.0
2008-11-26 11:05:00,63.015,63.027,62.961,62.971,37820000.0
2008-11-26 11:06:00,62.957,62.993,62.946,62.961,33730000.0
2008-11-26 11:07:00,62.974,62.974,62.942,62.942,12480000.0
2008-11-26 11:08:00,62.951,62.983,62.951,62.975,51080000.0
2008-11-26 11:09:00,62.983,63.001,62.958,62.981,49580000.0
2008-11-26 11:10:00,62.996,62.996,62.951,62.951,57870000.0
2008-11-26 11:11:00,62.956,62.977,62.924,62.924,105030000.0
2008-11-26 11:12:00,62.927,62.947,62.922,62.947,50500000.0
2008-11-26 11:13:00,62.931,62.931,62.896,62.902,49110000.0
2008-11-26 11:14:00,62.897,62.957,62.897,62.942,58830000.0
2008-11-26 11:15:00,62.94,62.963,62.927,62.948,63780000.0
2008-11-26 11:16:00,62.942,62.963,62.925,62.939,74530000.0
2008-11-26 11:17:00,62.952,62.952,62.92,62.92,67780000.0
2008-11-26 11:18:00,62.953,62.953,62.898,62.912,106960000.0
2008-11-26 11:19:00,62.922,62.949,62.912,62.941,152910000.0
2008-11-26 11:20:00,62.949,62.949,62.905,62.906,44940000.0
2008-11-26 11:21:00,62.919,62.921,62.893,62.921,50670000.0
2008-11-26 11:22:00,62.903,62.963,62.903,62.959,37330000.0
2008-11-26 11:23:00,62.961,62.978,62.935,62.976,33380000.0
2008-11-26 11:24:00,62.963,62.969,62.94,62.94,43700000.0
2008-11-26 11:25:00,62.936,62.949,62.935,62.947,12430000.0
2008-11-26 11:26:00,62.93,62.966,62.926,62.926,30510000.0
2008-11-26 11:27:00,62.956,62.966,62.922,62.956,70210000.0
2008-11-26 11:28:00,62.952,62.979,62.952,62.975,26290000.0
2008-11-26 11:29:00,62.948,62.974,62.939,62.966,67860000.0
2008-11-26 11:30:00,62.977,62.982,62.957,62.969,42110000.0
2008-11-26 11:31:00,62.985,62.992,62.966,62.97,49570000.0
2008-11-26 11:32:00,62.982,63.001,62.975,62.981,49450000.0
2008-11-26 11:33:00,62.989,63.011,62.975,62.982,80800000.0
2008-11-26 11:34:00,63.007,63.01,62.991,63.01,59260000.0
2008-11-26 11:35:00,62.986,62.998,62.981,62.988,43040000.0
2008-11-26 11:36:00,63.007,63.007,62.966,62.978,43920000.0
2008-11-26 11:37:00,62.997,62.997,62.956,62.973,14700000.0
2008-11-26 11:38:00,62.986,63.002,62.975,62.986,39890000.0
2008-11-26 11:39:00,63.006,63.007,62.942,62.942,94220000.0
2008-11-26 11:40:00,62.968,62.975,62.946,62.966,50310000.0
2008-11-26 11:41:00,62.948,62.953,62.935,62.948,35980000.0
2008-11-26 11:42:00,62.966,62.972,62.952,62.972,109380000.0
2008-11-26 11:43:00,62.948,62.966,62.92,62.934,81510000.0
2008-11-26 11:44:00,62.953,62.953,62.925,62.929,38020000.0
2008-11-26 11:45:00,62.955,62.955,62.926,62.954,35660000.0
2008-11-26 11:46:00,62.939,62.953,62.936,62.948,42700000.0
2008-11-26 11:47:00,62.942,62.984,62.942,62.984,94390000.0
2008-11-26 11:48:00,63.004,63.004,62.965,62.995,87660000.0
2008-11-26 11:49:00,62.967,62.972,62.937,62.94,67940000.0
2008-11-26 11:50:00,62.945,62.981,62.93,62.968,62780000.0
2008-11-26 11:51:00,62.968,62.994,62.951,62.968,60510000.0
2008-11-26 11:52:00,62.98,63.005,62.948,62.976,108910000.0
2008-11-26 11:53:00,62.998,62.998,62.968,62.973,63030000.0
2008-11-26 11:54:00,62.995,62.999,62.969,62.97,86270000.0
2008-11-26 11:55:00,62.945,62.96,62.927,62.946,85000000.0
2008-11-26 11:56:00,62.949,62.991,62.94,62.991,130730000.0
2008-11-26 11:57:00,62.985,62.988,62.929,62.929,103500000.0
2008-11-26 11:58:00,62.931,62.951,62.927,62.929,85060000.0
2008-11-26 11:59:00,62.913,62.956,62.913,62.944,91780000.0
2008-11-26 12:00:00,62.974,62.985,62.94,62.967,89220000.0
2008-11-26 12:01:00,62.952,62.96,62.918,62.939,95200000.0
2008-11-26 12:02:00,62.943,62.943,62.913,62.913,89280000.0
2008-11-26 12:03:00,62.942,62.942,62.87,62.892,62250000.0
2008-11-26 12:04:00,62.907,62.915,62.884,62.915,103700000.0
2008-11-26 12:05:00,62.885,62.919,62.885,62.897,62760000.0
2008-11-26 12:06:00,62.893,62.93,62.892,62.892,87650000.0
2008-11-26 12:07:00,62.905,62.93,62.895,62.93,71640000.0
2008-11-26 12:08:00,62.923,62.927,62.878,62.913,72950000.0
2008-11-26 12:09:00,62.921,62.921,62.861,62.873,82310000.0
2008-11-26 12:10:00,62.837,62.857,62.81,62.813,81150000.0
2008-11-26 12:11:00,62.806,62.841,62.806,62.834,99850000.0
2008-11-26 12:12:00,62.828,62.841,62.815,62.819,91520000.0
2008-11-26 12:13:00,62.812,62.881,62.806,62.855,131840000.0
2008-11-26 12:14:00,62.875,62.881,62.859,62.859,90510000.0
2008-11-26 12:15:00,62.882,62.882,62.851,62.851,68390000.0
2008-11-26 12:16:00,62.861,62.904,62.861,62.904,98700000.0
2008-11-26 12:17:00,62.893,62.93,62.887,62.93,88520000.0
2008-11-26 12:18:00,62.952,62.952,62.917,62.943,79440000.0
2008-11-26 12:19:00,62.929,62.952,62.893,62.924,23370000.0
2008-11-26 12:20:00,62.901,62.921,62.888,62.915,62810000.0
2008-11-26 12:21:00,62.926,62.926,62.92,62.92,64120000.0
2008-11-26 12:22:00,62.922,62.922,62.885,62.891,77940000.0
2008-11-26 12:23:00,62.922,62.94,62.904,62.934,92700000.0
2008-11-26 12:24:00,62.936,62.936,62.89,62.907,125420000.0
2008-11-26 12:25:00,62.926,62.926,62.87,62.876,42430000.0
2008-11-26 12:26:00,62.878,62.899,62.872,62.878,64770000.0
2008-11-26 12:27:00,62.908,62.908,62.864,62.888,77020000.0
2008-11-26 12:28:00,62.878,62.902,62.877,62.897,109150000.0
2008-11-26 12:29:00,62.904,62.904,62.858,62.88,27560000.0
2008-11-26 12:30:00,62.919,62.929,62.887,62.906,80080000.0
2008-11-26 12:31:00,62.899,62.903,62.884,62.894,45880000.0
2008-11-26 12:32:00,62.9,62.924,62.883,62.921,75680000.0
2008-11-26 12:33:00,62.919,62.946,62.892,62.932,82440000.0
2008-11-26 12:34:00,62.926,62.926,62.891,62.899,41780000.0
2008-11-26 12:35:00,62.891,62.918,62.891,62.901,48590000.0
2008-11-26 12:36:00,62.943,62.943,62.905,62.941,69180000.0
2008-11-26 12:37:00,62.939,62.967,62.928,62.963,45910000.0
2008-11-26 12:38:00,62.958,62.979,62.945,62.945,51420000.0
2008-11-26 12:39:00,62.968,62.968,62.923,62.937,80490000.0
2008-11-26 12:40:00,62.914,62.934,62.904,62.917,90900000.0
2008-11-26 12:41:00,62.909,62.933,62.907,62.917,154830000.0
2008-11-26 12:42:00,62.928,62.941,62.906,62.928,62370000.0
2008-11-26 12:43:00,62.92,62.938,62.9,62.9,74720000.0
2008-11-26 12:44:00,62.931,62.941,62.92,62.922,29730000.0
2008-11-26 12:45:00,62.931,62.956,62.882,62.912,45610000.0
2008-11-26 12:46:00,62.934,62.937,62.906,62.914,44900000.0
2008-11-26 12:47:00,62.917,62.924,62.906,62.908,124610000.0
2008-11-26 12:48:00,62.937,62.939,62.914,62.935,82350000.0
2008-11-26 12:49:00,62.926,62.979,62.926,62.976,36280000.0
2008-11-26 12:50:00,62.963,62.975,62.963,62.968,46270000.0
2008-11-26 12:51:00,62.978,62.978,62.956,62.958,10930000.0
2008-11-26 12:52:00,62.969,62.994,62.969,62.984,65440000.0
2008-11-26 12:53:00,62.971,62.993,62.971,62.985,50140000.0
2008-11-26 12:54:00,63.014,63.014,62.978,62.979,108660000.0
2008-11-26 12:55:00,62.968,62.985,62.965,62.985,147100000.0
2008-11-26 12:56:00,62.97,63.001,62.97,62.979,56750000.0
2008-11-26 12:57:00,62.994,63.02,62.986,62.991,107310000.0
2008-11-26 12:58:00,62.99,63.002,62.984,62.996,114970000.0
2008-11-26 12:59:00,63.001,63.033,63.001,63.02,82740000.0
2008-11-26 13:00:00,63.011,63.038,63.008,63.021,62850000.0
2008-11-26 13:01:00,63.021,63.022,62.993,63.022,41990000.0
2008-11-26 13:02:00,63.024,63.024,63.004,63.009,30170000.0
2008-11-26 13:03:00,63.035,63.035,63.021,63.034,51620000.0
2008-11-26 13:04:00,63.028,63.039,63.009,63.036,29610000.0
2008-11-26 13:05:00,63.046,63.046,63.022,63.029,37690000.0
2008-11-26 13:06:00,63.032,63.072,63.032,63.044,53060000.0
2008-11-26 13:07:00,63.032,63.05,63.021,63.028,72310000.0
2008-11-26 13:08:00,63.046,63.069,63.046,63.05,104910000.0
2008-11-26 13:09:00,63.06,63.088,63.05,63.05,70030000.0
2008-11-26 13:10:00,63.036,63.072,63.029,63.056,68190000.0
2008-11-26 13:11:00,63.052,63.064,63.052,63.064,93020000.0
2008-11-26 13:12:00,63.074,63.08,63.052,63.052,131580000.0
2008-11-26 13:13:00,63.054,63.054,63.03,63.03,157950000.0
2008-11-26 13:14:00,63.047,63.053,63.04,63.046,138390000.0
2008-11-26 13:15:00,63.068,63.092,63.052,63.092,99810000.0
2008-11-26 13:16:00,63.088,63.102,63.087,63.098,67050000.0
2008-11-26 13:17:00,63.085,63.085,63.063,63.079,91710000.0
2008-11-26 13:18:00,63.093,63.093,63.056,63.06,90360000.0
2008-11-26 13:19:00,63.068,63.071,63.055,63.06,77270000.0
2008-11-26 13:20:00,63.074,63.074,63.052,63.069,71610000.0
2008-11-26 13:21:00,63.082,63.082,63.054,63.06,63020000.0
2008-11-26 13:22:00,63.048,63.056,63.043,63.056,63900000.0
2008-11-26 13:23:00,63.056,63.067,63.042,63.063,49020000.0
2008-11-26 13:24:00,63.086,63.093,63.055,63.069,128370000.0
2008-11-26 13:25:00,63.076,63.081,63.064,63.077,81810000.0
2008-11-26 13:26:00,63.068,63.08,63.063,63.077,107660000.0
2008-11-26 13:27:00,63.092,63.092,63.056,63.061,83530000.0
2008-11-26 13:28:00,63.074,63.074,63.035,63.039,73800000.0
2008-11-26 13:29:00,63.052,63.072,63.046,63.059,68940000.0
2008-11-26 13:30:00,63.08,63.08,63.038,63.057,52510000.0
2008-11-26 13:31:00,63.045,63.052,63.025,63.033,60680000.0
2008-11-26 13:32:00,63.039,63.049,63.03,63.03,96770000.0
2008-11-26 13:33:00,63.054,63.054,63.034,63.047,72270000.0
2008-11-26 13:34:00,63.021,63.043,63.021,63.043,71190000.0
2008-11-26 13:35:00,63.045,63.1,63.041,63.082,71480000.0
2008-11-26 13:36:00,63.084,63.087,63.037,63.037,73870000.0
2008-11-26 13:37:00,63.024,63.068,63.024,63.063,73600000.0
2008-11-26 13:38:00,63.057,63.07,63.054,63.067,39340000.0
2008-11-26 13:39:00,63.06,63.09,63.057,63.062,66910000.0
2008-11-26 13:40:00,63.064,63.072,63.052,63.061,93460000.0
2008-11-26 13:41:00,63.078,63.084,63.064,63.069,89020000.0
2008-11-26 13:42:00,63.095,63.105,63.082,63.082,80370000.0
2008-11-26 13:43:00,63.098,63.103,63.081,63.081,55660000.0
2008-11-26 13:44:00,63.101,63.101,63.069,63.073,89670000.0
2008-11-26 13:45:00,63.089,63.089,63.056,63.078,59100000.0
2008-11-26 13:46:00,63.084,63.084,63.064,63.074,44900000.0
2008-11-26 13:47:00,63.072,63.093,63.072,63.093,43390000.0
2008-11-26 13:48:00,63.097,63.097,63.07,63.083,11120000.0
2008-11-26 13:49:00,63.057,63.07,63.054,63.059,18820000.0
2008-11-26 13:50:00,63.072,63.081,63.072,63.076,12630000.0
2008-11-26 13:51:00,63.076,63.076,63.05,63.072,13560000.0
2008-11-26 13:52:00,63.068,63.086,63.055,63.082,15960000.0
2008-11-26 13:53:00,63.071,63.074,63.062,63.062,11830000.0
2008-11-26 13:54:00,63.082,63.117,63.061,63.117,13750000.0
2008-11-26 13:55:00,63.104,63.199,63.104,63.19,14010000.0
2008-11-26 13:56:00,63.175,63.188,63.175,63.182,7370000.0
2008-11-26 13:57:00,63.169,63.19,63.159,63.161,102930000.0
2008-11-26 13:58:00,63.154,63.185,63.154,63.185,68680000.0
2008-11-26 13:59:00,63.198,63.205,63.176,63.193,115330000.0
2008-11-26 14:00:00,63.214,63.234,63.193,63.204,128260000.0
2008-11-26 14:01:00,63.191,63.203,63.178,63.19,97780000.0
2008-11-26 14:02:00,63.181,63.187,63.17,63.184,115190000.0
2008-11-26 14:03:00,63.211,63.232,63.176,63.216,77120000.0
2008-11-26 14:04:00,63.212,63.214,63.194,63.213,28360000.0
2008-11-26 14:05:00,63.203,63.217,63.2,63.217,36640000.0
2008-11-26 14:06:00,63.241,63.241,63.192,63.192,96340000.0
2008-11-26 14:07:00,63.178,63.201,63.178,63.201,98590000.0
2008-11-26 14:08:00,63.205,63.214,63.2,63.214,92600000.0
2008-11-26 14:09:00,63.241,63.241,63.199,63.199,99710000.0
2008-11-26 14:10:00,63.202,63.205,63.162,63.163,95340000.0
2008-11-26 14:11:00,63.165,63.175,63.144,63.149,100060000.0
2008-11-26 14:12:00,63.184,63.184,63.15,63.169,88420000.0
2008-11-26 14:13:00,63.166,63.171,63.151,63.17,98460000.0
2008-11-26 14:14:00,63.143,63.153,63.134,63.153,54830000.0
2008-11-26 14:15:00,63.142,63.171,63.14,63.169,113290000.0
2008-11-26 14:16:00,63.154,63.154,63.111,63.121,94790000.0
2008-11-26 14:17:00,63.092,63.119,63.086,63.109,64110000.0
2008-11-26 14:18:00,63.134,63.142,63.113,63.117,104900000.0
2008-11-26 14:19:00,63.115,63.166,63.115,63.166,93500000.0
2008-11-26 14:20:00,63.157,63.176,63.135,63.152,105830000.0
2008-11-26 14:21:00,63.148,63.148,63.098,63.128,107410000.0
2008-11-26 14:22:00,63.12,63.144,63.115,63.126,84280000.0
2008-11-26 14:23:00,63.139,63.139,63.115,63.134,58440000.0
2008-11-26 14:24:00,63.141,63.141,63.107,63.127,61530000.0
2008-11-26 14:25:00,63.098,63.113,63.098,63.113,81350000.0
2008-11-26 14:26:00,63.108,63.125,63.105,63.117,71510000.0
2008-11-26 14:27:00,63.111,63.132,63.107,63.119,84310000.0
2008-11-26 14:28:00,63.127,63.14,63.116,63.12,54370000.0
2008-11-26 14:29:00,63.125,63.132,63.115,63.117,62510000.0
2008-11-26 14:30:00,63.133,63.133,63.115,63.115,99950000.0
2008-11-26 14:31:00,63.102,63.133,63.102,63.133,82830000.0
2008-11-26 14:32:00,63.148,63.163,63.142,63.142,65360000.0
2008-11-26 14:33:00,63.161,63.161,63.103,63.117,48750000.0
2008-11-26 14:34:00,63.102,63.102,63.083,63.085,46250000.0
2008-11-26 14:35:00,63.098,63.102,63.08,63.08,69240000.0
2008-11-26 14:36:00,63.08,63.099,63.048,63.07,120040000.0
2008-11-26 14:37:00,63.039,63.055,63.039,63.045,97310000.0
2008-11-26 14:38:00,63.051,63.063,63.015,63.022,111770000.0
2008-11-26 14:39:00,63.019,63.059,63.002,63.006,87100000.0
2008-11-26 14:40:00,62.992,63.033,62.992,63.007,98480000.0
2008-11-26 14:41:00,63.011,63.011,62.969,62.969,54070000.0
2008-11-26 14:42:00,62.965,62.989,62.965,62.979,94220000.0
2008-11-26 14:43:00,62.993,63.021,62.993,63.005,56380000.0
2008-11-26 14:44:00,63.032,63.051,63.026,63.046,63040000.0
2008-11-26 14:45:00,63.071,63.071,63.026,63.031,57430000.0
2008-11-26 14:46:00,63.016,63.021,62.988,62.988,96870000.0
2008-11-26 14:47:00,62.972,62.991,62.942,62.989,110420000.0
2008-11-26 14:48:00,62.98,63.013,62.918,62.918,137160000.0
2008-11-26 14:49:00,62.919,62.927,62.906,62.91,86960000.0
2008-11-26 14:50:00,62.916,62.919,62.902,62.903,91500000.0
2008-11-26 14:51:00,62.921,62.921,62.895,62.908,109840000.0
2008-11-26 14:52:00,62.897,62.907,62.897,62.899,118610000.0
2008-11-26 14:53:00,62.898,62.907,62.821,62.889,116850000.0
2008-11-26 14:54:00,62.92,62.92,62.869,62.882,68770000.0
2008-11-26 14:55:00,62.894,62.894,62.871,62.886,73660000.0
2008-11-26 14:56:00,62.889,62.899,62.884,62.886,59950000.0
2008-11-26 14:57:00,62.914,62.914,62.883,62.898,125810000.0
2008-11-26 14:58:00,62.909,62.921,62.892,62.902,179160000.0
2008-11-26 14:59:00,62.903,62.912,62.886,62.9,104830000.0
2008-11-26 15:00:00,62.909,62.921,62.898,62.9,77650000.0
2008-11-26 15:01:00,62.883,62.918,62.88,62.918,87220000.0
2008-11-26 15:02:00,62.928,62.928,62.886,62.897,95100000.0
2008-11-26 15:03:00,62.915,62.938,62.912,62.917,79640000.0
2008-11-26 15:04:00,62.908,62.928,62.908,62.928,127960000.0
2008-11-26 15:05:00,62.933,62.952,62.933,62.949,139210000.0
2008-11-26 15:06:00,62.977,62.977,62.936,62.936,94480000.0
2008-11-26 15:07:00,62.943,62.943,62.92,62.92,147410000.0
2008-11-26 15:08:00,62.947,62.947,62.93,62.947,103790000.0
2008-11-26 15:09:00,62.943,62.972,62.937,62.946,96910000.0
2008-11-26 15:10:00,62.93,62.943,62.914,62.935,55550000.0
2008-11-26 15:11:00,62.944,62.944,62.913,62.931,60780000.0
2008-11-26 15:12:00,62.955,62.959,62.93,62.955,109730000.0
2008-11-26 15:13:00,62.934,62.937,62.91,62.929,83830000.0
2008-11-26 15:14:00,62.914,62.932,62.912,62.927,98860000.0
2008-11-26 15:15:00,62.9,62.923,62.893,62.902,69200000.0
2008-11-26 15:16:00,62.898,62.928,62.898,62.913,92750000.0
2008-11-26 15:17:00,62.904,62.94,62.904,62.919,81600000.0
2008-11-26 15:18:00,62.929,62.948,62.912,62.921,110200000.0
2008-11-26 15:19:00,62.915,62.915,62.892,62.892,79620000.0
2008-11-26 15:20:00,62.877,62.884,62.865,62.872,82870000.0
2008-11-26 15:21:00,62.908,62.908,62.89,62.907,64310000.0
2008-11-26 15:22:00,62.903,62.941,62.903,62.941,105040000.0
2008-11-26 15:23:00,62.937,62.944,62.925,62.926,89990000.0
2008-11-26 15:24:00,62.94,62.94,62.907,62.929,101950000.0
2008-11-26 15:25:00,62.916,62.916,62.901,62.901,69640000.0
2008-11-26 15:26:00,62.913,62.913,62.89,62.897,15410000.0
2008-11-26 15:27:00,62.897,62.909,62.893,62.897,102030000.0
2008-11-26 15:28:00,62.89,62.899,62.876,62.876,74700000.0
2008-11-26 15:29:00,62.885,62.892,62.869,62.885,70410000.0
2008-11-26 15:30:00,62.903,62.903,62.703,62.827,88190000.0
2008-11-26 15:31:00,62.844,62.844,62.806,62.834,113310000.0
2008-11-26 15:32:00,62.833,62.892,62.832,62.875,44730000.0
2008-11-26 15:33:00,62.865,62.894,62.813,62.815,96170000.0
2008-11-26 15:34:00,62.825,62.827,62.794,62.818,70690000.0
2008-11-26 15:35:00,62.824,62.834,62.804,62.823,97110000.0
2008-11-26 15:36:00,62.827,62.847,62.804,62.847,101010000.0
2008-11-26 15:37:00,62.839,62.874,62.831,62.831,79060000.0
2008-11-26 15:38:00,62.837,62.876,62.835,62.863,62080000.0
2008-11-26 15:39:00,62.879,62.898,62.867,62.891,60590000.0
2008-11-26 15:40:00,62.903,62.973,62.899,62.973,113930000.0
2008-11-26 15:41:00,62.965,62.984,62.942,62.957,97320000.0
2008-11-26 15:42:00,62.953,62.98,62.936,62.944,108370000.0
2008-11-26 15:43:00,62.925,62.942,62.924,62.942,118410000.0
2008-11-26 15:44:00,62.958,63.027,62.953,63.027,137690000.0
2008-11-26 15:45:00,63.053,63.087,63.015,63.066,76620000.0
2008-11-26 15:46:00,63.072,63.076,63.024,63.024,111310000.0
2008-11-26 15:47:00,63.03,63.035,63.014,63.035,84260000.0
2008-11-26 15:48:00,63.041,63.086,63.036,63.073,75020000.0
2008-11-26 15:49:00,63.087,63.101,63.086,63.091,77800000.0
2008-11-26 15:50:00,63.092,63.093,63.04,63.061,104970000.0
2008-11-26 15:51:00,63.05,63.089,63.036,63.089,68330000.0
2008-11-26 15:52:00,63.088,63.096,63.042,63.042,82840000.0
2008-11-26 15:53:00,63.034,63.055,63.034,63.048,81860000.0
2008-11-26 15:54:00,63.051,63.051,63.005,63.015,62960000.0
2008-11-26 15:55:00,63.027,63.057,63.007,63.051,125460000.0
2008-11-26 15:56:00,63.02,63.037,63.015,63.025,67130000.0
2008-11-26 15:57:00,63.015,63.034,62.971,62.993,69600000.0
2008-11-26 15:58:00,62.999,63.022,62.993,62.993,107730000.0
2008-11-26 15:59:00,62.997,63.011,62.987,63.008,99440000.0
2008-11-26 16:00:00,63.018,63.039,63.007,63.009,88220000.0
2008-11-26 16:01:00,63.006,63.017,63.001,63.017,93230000.0
2008-11-26 16:02:00,63.028,63.055,63.021,63.055,53910000.0
2008-11-26 16:03:00,63.047,63.064,63.024,63.024,94080000.0
2008-11-26 16:04:00,63.007,63.023,62.996,62.996,69610000.0
2008-11-26 16:05:00,63.008,63.037,63.005,63.03,95500000.0
2008-11-26 16:06:00,63.069,63.069,63.029,63.04,91590000.0
2008-11-26 16:07:00,63.03,63.041,63.016,63.022,115210000.0
2008-11-26 16:08:00,63.006,63.013,62.984,62.984,42780000.0
2008-11-26 16:09:00,63.036,63.036,62.976,62.99,53290000.0
2008-11-26 16:10:00,62.999,63.021,62.942,63.011,111450000.0
2008-11-26 16:11:00,62.999,63.01,62.965,62.971,132030000.0
2008-11-26 16:12:00,62.969,62.993,62.968,62.991,96780000.0
2008-11-26 16:13:00,62.988,62.993,62.983,62.989,104890000.0
2008-11-26 16:14:00,62.988,62.988,62.945,62.963,93820000.0
2008-11-26 16:15:00,62.966,62.969,62.944,62.965,104440000.0
2008-11-26 16:16:00,62.971,62.98,62.948,62.948,104470000.0
2008-11-26 16:17:00,62.94,62.97,62.921,62.921,87530000.0
2008-11-26 16:18:00,62.937,62.949,62.927,62.936,54300000.0
2008-11-26 16:19:00,62.926,62.957,62.908,62.938,40550000.0
2008-11-26 16:20:00,62.945,62.999,62.945,62.958,51640000.0
2008-11-26 16:21:00,62.991,62.991,62.938,62.961,91130000.0
2008-11-26 16:22:00,62.945,62.945,62.913,62.926,77990000.0
2008-11-26 16:23:00,62.905,62.912,62.892,62.892,61460000.0
2008-11-26 16:24:00,62.923,62.923,62.893,62.901,88140000.0
2008-11-26 16:25:00,62.894,62.909,62.876,62.891,58950000.0
2008-11-26 16:26:00,62.895,62.911,62.874,62.888,78560000.0
2008-11-26 16:27:00,62.923,62.923,62.885,62.885,90080000.0
2008-11-26 16:28:00,62.872,62.89,62.864,62.887,76500000.0
2008-11-26 16:29:00,62.872,62.886,62.854,62.873,71710000.0
2008-11-26 16:30:00,62.868,62.868,62.828,62.863,62300000.0
2008-11-26 16:31:00,62.883,62.883,62.831,62.839,38660000.0
2008-11-26 16:32:00,62.822,62.836,62.775,62.797,75440000.0
2008-11-26 16:33:00,62.819,62.839,62.777,62.835,59470000.0
2008-11-26 16:34:00,62.822,62.848,62.793,62.808,102980000.0
2008-11-26 16:35:00,62.802,62.845,62.791,62.828,31530000.0
2008-11-26 16:36:00,62.825,62.867,62.813,62.823,93130000.0
2008-11-26 16:37:00,62.824,62.844,62.795,62.795,118830000.0
2008-11-26 16:38:00,62.787,62.835,62.787,62.808,107340000.0
2008-11-26 16:39:00,62.842,62.842,62.807,62.82,56120000.0
2008-11-26 16:40:00,62.803,62.809,62.767,62.799,107370000.0
2008-11-26 16:41:00,62.78,62.815,62.775,62.802,79470000.0
2008-11-26 16:42:00,62.81,62.819,62.791,62.791,85120000.0
2008-11-26 16:43:00,62.795,62.799,62.763,62.769,36600000.0
2008-11-26 16:44:00,62.753,62.764,62.715,62.759,37840000.0
2008-11-26 16:45:00,62.755,62.782,62.744,62.744,31650000.0
2008-11-26 16:46:00,62.767,62.805,62.767,62.785,12580000.0
2008-11-26 16:47:00,62.808,62.823,62.77,62.823,54110000.0
2008-11-26 16:48:00,62.816,62.867,62.811,62.857,40600000.0
2008-11-26 16:49:00,62.872,62.872,62.82,62.854,55850000.0
2008-11-26 16:50:00,62.862,62.879,62.855,62.874,104120000.0
2008-11-26 16:51:00,62.898,62.898,62.848,62.888,53770000.0
2008-11-26 16:52:00,62.885,62.923,62.882,62.923,48650000.0
2008-11-26 16:53:00,62.908,62.922,62.898,62.907,60910000.0
2008-11-26 16:54:00,62.932,62.932,62.887,62.917,56320000.0
2008-11-26 16:55:00,62.903,62.939,62.903,62.927,77380000.0
2008-11-26 16:56:00,62.931,62.931,62.869,62.881,77800000.0
2008-11-26 16:57:00,62.902,62.902,62.862,62.862,105970000.0
2008-11-26 16:58:00,62.851,62.864,62.844,62.862,154180000.0
2008-11-26 16:59:00,62.838,62.849,62.79,62.823,44670000.0
2008-11-26 17:00:00,62.84,62.857,62.812,62.812,49530000.0
2008-11-26 17:01:00,62.823,62.887,62.815,62.879,40500000.0
2008-11-26 17:02:00,62.882,62.914,62.875,62.884,34600000.0
2008-11-26 17:03:00,62.907,62.911,62.882,62.882,47400000.0
2008-11-26 17:04:00,62.879,62.884,62.869,62.871,13790000.0
2008-11-26 17:05:00,62.859,62.869,62.84,62.854,25170000.0
2008-11-26 17:06:00,62.85,62.884,62.829,62.884,73780000.0
2008-11-26 17:07:00,62.904,62.916,62.879,62.9,24250000.0
2008-11-26 17:08:00,62.907,62.918,62.889,62.914,73840000.0
2008-11-26 17:09:00,62.936,62.936,62.852,62.875,38630000.0
2008-11-26 17:10:00,62.877,62.885,62.845,62.861,54610000.0
2008-11-26 17:11:00,62.874,62.909,62.874,62.888,56170000.0
2008-11-26 17:12:00,62.916,62.916,62.805,62.843,80470000.0
2008-11-26 17:13:00,62.853,62.909,62.838,62.909,63990000.0
2008-11-26 17:14:00,62.91,62.91,62.826,62.826,44790000.0
2008-11-26 17:15:00,62.826,62.875,62.804,62.804,40540000.0
2008-11-26 17:16:00,62.817,62.831,62.801,62.801,20360000.0
2008-11-26 17:17:00,62.809,62.837,62.809,62.818,38880000.0
2008-11-26 17:18:00,62.846,62.863,62.811,62.863,93620000.0
2008-11-26 17:19:00,62.86,62.89,62.86,62.887,45280000.0
2008-11-26 17:20:00,62.867,62.899,62.858,62.876,36620000.0
2008-11-26 17:21:00,62.91,62.91,62.84,62.844,103790000.0
2008-11-26 17:22:00,62.838,62.838,62.781,62.783,88450000.0
2008-11-26 17:23:00,62.77,62.79,62.767,62.781,31700000.0
2008-11-26 17:24:00,62.794,62.807,62.755,62.755,35710000.0
2008-11-26 17:25:00,62.76,62.808,62.758,62.788,43760000.0
2008-11-26 17:26:00,62.78,62.812,62.777,62.812,92980000.0
2008-11-26 17:27:00,62.826,62.826,62.787,62.799,97340000.0
2008-11-26 17:28:00,62.811,62.829,62.799,62.809,66400000.0
2008-11-26 17:29:00,62.835,62.837,62.794,62.794,61350000.0
2008-11-26 17:30:00,62.817,62.828,62.781,62.781,59650000.0
2008-11-26 17:31:00,62.781,62.788,62.765,62.768,113340000.0
2008-11-26 17:32:00,62.768,62.787,62.725,62.725,67380000.0
2008-11-26 17:33:00,62.72,62.76,62.72,62.76,72160000.0
2008-11-26 17:34:00,62.744,62.752,62.708,62.71,81560000.0
2008-11-26 17:35:00,62.71,62.71,62.657,62.666,127130000.0
2008-11-26 17:36:00,62.653,62.685,62.625,62.625,95240000.0
2008-11-26 17:37:00,62.629,62.629,62.544,62.608,85150000.0
2008-11-26 17:38:00,62.583,62.598,62.523,62.592,93660000.0
2008-11-26 17:39:00,62.64,62.659,62.607,62.628,79920000.0
2008-11-26 17:40:00,62.611,62.619,62.582,62.613,80620000.0
2008-11-26 17:41:00,62.613,62.638,62.604,62.628,89000000.0
2008-11-26 17:42:00,62.64,62.66,62.622,62.622,54810000.0
2008-11-26 17:43:00,62.631,62.652,62.627,62.652,102350000.0
2008-11-26 17:44:00,62.654,62.683,62.648,62.683,73810000.0
2008-11-26 17:45:00,62.714,62.714,62.674,62.674,86260000.0
2008-11-26 17:46:00,62.666,62.707,62.666,62.671,72870000.0
2008-11-26 17:47:00,62.667,62.669,62.637,62.65,71750000.0
2008-11-26 17:48:00,62.64,62.677,62.637,62.663,81140000.0
2008-11-26 17:49:00,62.656,62.661,62.636,62.642,73270000.0
2008-11-26 17:50:00,62.654,62.697,62.648,62.685,89740000.0
2008-11-26 17:51:00,62.704,62.708,62.676,62.678,88540000.0
2008-11-26 17:52:00,62.693,62.711,62.676,62.711,120890000.0
2008-11-26 17:53:00,62.712,62.758,62.7,62.746,97650000.0
2008-11-26 17:54:00,62.759,62.765,62.728,62.754,67160000.0
2008-11-26 17:55:00,62.757,62.808,62.757,62.779,93240000.0
2008-11-26 17:56:00,62.802,62.841,62.802,62.826,91880000.0
2008-11-26 17:57:00,62.821,62.849,62.809,62.828,88140000.0
2008-11-26 17:58:00,62.839,62.843,62.816,62.822,22060000.0
2008-11-26 17:59:00,62.812,62.844,62.8,62.833,60080000.0
2008-11-26 18:00:00,62.819,62.858,62.803,62.815,56060000.0
2008-11-26 18:01:00,62.835,62.835,62.795,62.8,77340000.0
2008-11-26 18:02:00,62.785,62.791,62.757,62.766,86290000.0
2008-11-26 18:03:00,62.773,62.78,62.756,62.759,129010000.0
2008-11-26 18:04:00,62.746,62.754,62.733,62.736,48150000.0
2008-11-26 18:05:00,62.723,62.743,62.699,62.743,58330000.0
2008-11-26 18:06:00,62.778,62.797,62.742,62.776,78470000.0
2008-11-26 18:07:00,62.775,62.81,62.775,62.795,96390000.0
2008-11-26 18:08:00,62.803,62.803,62.776,62.797,30260000.0
2008-11-26 18:09:00,62.757,62.78,62.745,62.758,81880000.0
2008-11-26 18:10:00,62.777,62.835,62.777,62.833,42730000.0
2008-11-26 18:11:00,62.853,62.908,62.853,62.89,76780000.0
2008-11-26 18:12:00,62.904,62.931,62.895,62.926,81880000.0
2008-11-26 18:13:00,62.919,63.0,62.903,62.974,36480000.0
2008-11-26 18:14:00,62.988,63.028,62.972,63.028,42860000.0
2008-11-26 18:15:00,63.044,63.101,63.005,63.077,73670000.0
2008-11-26 18:16:00,63.081,63.082,63.046,63.068,44280000.0
2008-11-26 18:17:00,63.056,63.069,63.002,63.002,48120000.0
2008-11-26 18:18:00,62.993,63.026,62.993,63.015,83140000.0
2008-11-26 18:19:00,63.032,63.069,63.029,63.059,99670000.0
2008-11-26 18:20:00,63.082,63.123,63.082,63.123,155620000.0
2008-11-26 18:21:00,63.144,63.155,63.098,63.113,66980000.0
2008-11-26 18:22:00,63.087,63.154,63.087,63.127,85310000.0
2008-11-26 18:23:00,63.137,63.167,63.129,63.158,34210000.0
2008-11-26 18:24:00,63.178,63.178,63.108,63.124,42280000.0
2008-11-26 18:25:00,63.139,63.16,63.124,63.124,51420000.0
2008-11-26 18:26:00,63.13,63.15,63.128,63.138,130530000.0
2008-11-26 18:27:00,63.144,63.144,63.113,63.141,82680000.0
2008-11-26 18:28:00,63.127,63.157,63.112,63.112,34820000.0
2008-11-26 18:29:00,63.119,63.119,63.035,63.053,44680000.0
2008-11-26 18:30:00,63.05,63.109,63.045,63.109,16530000.0
2008-11-26 18:31:00,63.117,63.13,63.107,63.118,65810000.0
2008-11-26 18:32:00,63.112,63.138,63.097,63.124,52880000.0
2008-11-26 18:33:00,63.141,63.161,63.115,63.128,102540000.0
2008-11-26 18:34:00,63.107,63.118,63.062,63.111,151710000.0
2008-11-26 18:35:00,63.135,63.146,63.109,63.125,58570000.0
2008-11-26 18:36:00,63.162,63.162,63.123,63.123,115710000.0
2008-11-26 18:37:00,63.126,63.138,63.106,63.118,109780000.0
2008-11-26 18:38:00,63.111,63.126,63.063,63.09,87990000.0
2008-11-26 18:39:00,63.081,63.113,63.076,63.093,68410000.0
2008-11-26 18:40:00,63.112,63.136,63.099,63.128,36560000.0
2008-11-26 18:41:00,63.116,63.13,63.104,63.104,24620000.0
2008-11-26 18:42:00,63.093,63.131,63.093,63.117,53840000.0
2008-11-26 18:43:00,63.112,63.13,63.109,63.119,29100000.0
2008-11-26 18:44:00,63.114,63.14,63.108,63.136,37380000.0
2008-11-26 18:45:00,63.128,63.146,63.111,63.113,50840000.0
2008-11-26 18:46:00,63.094,63.121,63.087,63.095,70940000.0
2008-11-26 18:47:00,63.109,63.132,63.109,63.12,106810000.0
2008-11-26 18:48:00,63.14,63.14,63.09,63.09,68010000.0
2008-11-26 18:49:00,63.101,63.148,63.101,63.148,71290000.0
2008-11-26 18:50:00,63.173,63.188,63.156,63.16,95960000.0
2008-11-26 18:51:00,63.182,63.182,63.141,63.169,126250000.0
2008-11-26 18:52:00,63.162,63.171,63.153,63.164,150260000.0
2008-11-26 18:53:00,63.16,63.174,63.16,63.172,134270000.0
2008-11-26 18:54:00,63.18,63.18,63.153,63.167,111190000.0
2008-11-26 18:55:00,63.163,63.199,63.163,63.174,60730000.0
2008-11-26 18:56:00,63.192,63.213,63.192,63.209,94150000.0
2008-11-26 18:57:00,63.234,63.234,63.205,63.211,88950000.0
2008-11-26 18:58:00,63.197,63.201,63.181,63.181,73790000.0
2008-11-26 18:59:00,63.167,63.183,63.162,63.162,64740000.0
2008-11-26 19:00:00,63.166,63.178,63.147,63.152,58720000.0
2008-11-26 19:01:00,63.173,63.173,63.136,63.142,58760000.0
2008-11-26 19:02:00,63.126,63.133,63.113,63.113,54560000.0
2008-11-26 19:03:00,63.134,63.134,63.109,63.124,115740000.0
2008-11-26 19:04:00,63.131,63.131,63.094,63.101,87160000.0
2008-11-26 19:05:00,63.125,63.125,63.104,63.108,118770000.0
2008-11-26 19:06:00,63.136,63.174,63.121,63.174,82850000.0
2008-11-26 19:07:00,63.167,63.167,63.131,63.131,75650000.0
2008-11-26 19:08:00,63.15,63.152,63.117,63.138,64930000.0
2008-11-26 19:09:00,63.136,63.148,63.112,63.135,59630000.0
2008-11-26 19:10:00,63.124,63.124,63.095,63.123,63070000.0
2008-11-26 19:11:00,63.118,63.125,63.111,63.125,91210000.0
2008-11-26 19:12:00,63.131,63.131,63.093,63.093,67160000.0
2008-11-26 19:13:00,63.109,63.109,63.106,63.108,66780000.0
2008-11-26 19:14:00,63.113,63.113,63.086,63.088,70010000.0
2008-11-26 19:15:00,63.121,63.121,63.093,63.1,80000000.0
2008-11-26 19:16:00,63.106,63.122,63.094,63.094,71970000.0
2008-11-26 19:17:00,63.099,63.115,63.091,63.115,46980000.0
2008-11-26 19:18:00,63.107,63.123,63.093,63.101,70470000.0
2008-11-26 19:19:00,63.113,63.116,63.094,63.116,95170000.0
2008-11-26 19:20:00,63.111,63.123,63.111,63.123,93380000.0
2008-11-26 19:21:00,63.15,63.15,63.115,63.121,78170000.0
2008-11-26 19:22:00,63.098,63.105,63.085,63.105,51440000.0
2008-11-26 19:23:00,63.097,63.121,63.092,63.11,88730000.0
2008-11-26 19:24:00,63.142,63.142,63.108,63.112,60850000.0
2008-11-26 19:25:00,63.123,63.123,63.08,63.09,43230000.0
2008-11-26 19:26:00,63.079,63.092,63.077,63.092,41530000.0
2008-11-26 19:27:00,63.109,63.109,63.083,63.088,14500000.0
2008-11-26 19:28:00,63.08,63.12,63.071,63.12,68320000.0
2008-11-26 19:29:00,63.112,63.157,63.112,63.138,52700000.0
2008-11-26 19:30:00,63.164,63.172,63.111,63.17,105900000.0
2008-11-26 19:31:00,63.201,63.226,63.189,63.216,142290000.0
2008-11-26 19:32:00,63.203,63.224,63.198,63.224,57870000.0
2008-11-26 19:33:00,63.253,63.253,63.207,63.21,115570000.0
2008-11-26 19:34:00,63.199,63.204,63.185,63.204,106020000.0
2008-11-26 19:35:00,63.199,63.211,63.194,63.206,87040000.0
2008-11-26 19:36:00,63.22,63.22,63.202,63.215,74370000.0
2008-11-26 19:37:00,63.221,63.233,63.219,63.219,43230000.0
2008-11-26 19:38:00,63.214,63.219,63.203,63.216,25960000.0
2008-11-26 19:39:00,63.235,63.235,63.215,63.219,50540000.0
2008-11-26 19:40:00,63.241,63.284,63.231,63.269,32020000.0
2008-11-26 19:41:00,63.27,63.288,63.252,63.286,36690000.0
2008-11-26 19:42:00,63.288,63.29,63.257,63.278,48370000.0
2008-11-26 19:43:00,63.277,63.319,63.277,63.291,68040000.0
2008-11-26 19:44:00,63.283,63.324,63.283,63.324,100570000.0
2008-11-26 19:45:00,63.337,63.362,63.306,63.326,65010000.0
2008-11-26 19:46:00,63.331,63.342,63.318,63.319,78510000.0
2008-11-26 19:47:00,63.346,63.35,63.326,63.326,93180000.0
2008-11-26 19:48:00,63.347,63.37,63.323,63.37,128490000.0
2008-11-26 19:49:00,63.348,63.358,63.323,63.323,150880000.0
2008-11-26 19:50:00,63.344,63.36,63.329,63.36,123040000.0
2008-11-26 19:51:00,63.357,63.368,63.327,63.346,106310000.0
2008-11-26 19:52:00,63.34,63.352,63.326,63.347,58620000.0
2008-11-26 19:53:00,63.307,63.332,63.297,63.317,88150000.0
2008-11-26 19:54:00,63.322,63.322,63.242,63.242,90120000.0
2008-11-26 19:55:00,63.233,63.245,63.184,63.184,73090000.0
2008-11-26 19:56:00,63.187,63.193,63.181,63.181,68410000.0
2008-11-26 19:57:00,63.204,63.204,63.164,63.194,55910000.0
2008-11-26 19:58:00,63.181,63.191,63.153,63.166,59460000.0
2008-11-26 19:59:00,63.152,63.152,63.115,63.143,51720000.0
2008-11-26 20:00:00,63.174,63.174,63.138,63.157,120070000.0
2008-11-26 20:01:00,63.148,63.149,63.146,63.149,89770000.0
2008-11-26 20:02:00,63.171,63.191,63.167,63.186,104880000.0
2008-11-26 20:03:00,63.213,63.213,63.177,63.198,83180000.0
2008-11-26 20:04:00,63.209,63.222,63.206,63.209,76060000.0
2008-11-26 20:05:00,63.207,63.218,63.193,63.215,68010000.0
2008-11-26 20:06:00,63.215,63.253,63.215,63.253,57190000.0
2008-11-26 20:07:00,63.24,63.252,63.236,63.252,64770000.0
2008-11-26 20:08:00,63.261,63.261,63.244,63.249,85960000.0
2008-11-26 20:09:00,63.272,63.272,63.206,63.206,66180000.0
2008-11-26 20:10:00,63.198,63.208,63.198,63.208,66690000.0
2008-11-26 20:11:00,63.208,63.213,63.202,63.202,71820000.0
2008-11-26 20:12:00,63.233,63.233,63.194,63.194,77680000.0
2008-11-26 20:13:00,63.199,63.207,63.192,63.197,77560000.0
2008-11-26 20:14:00,63.191,63.206,63.191,63.205,37350000.0
2008-11-26 20:15:00,63.225,63.225,63.193,63.193,72770000.0
2008-11-26 20:16:00,63.189,63.198,63.189,63.19,105630000.0
2008-11-26 20:17:00,63.2,63.213,63.194,63.213,96350000.0
2008-11-26 20:18:00,63.212,63.242,63.212,63.214,76170000.0
2008-11-26 20:19:00,63.216,63.219,63.209,63.209,55310000.0
2008-11-26 20:20:00,63.223,63.271,63.223,63.271,88170000.0
2008-11-26 20:21:00,63.292,63.292,63.247,63.258,57770000.0
2008-11-26 20:22:00,63.248,63.261,63.233,63.242,44180000.0
2008-11-26 20:23:00,63.213,63.221,63.195,63.2,41140000.0
2008-11-26 20:24:00,63.211,63.211,63.178,63.178,8270000.0
2008-11-26 20:25:00,63.181,63.181,63.131,63.158,58550000.0
2008-11-26 20:26:00,63.171,63.205,63.171,63.205,82610000.0
2008-11-26 20:27:00,63.239,63.239,63.185,63.185,63580000.0
2008-11-26 20:28:00,63.186,63.194,63.175,63.194,50340000.0
2008-11-26 20:29:00,63.19,63.197,63.19,63.191,45500000.0
2008-11-26 20:30:00,63.2,63.203,63.189,63.19,101060000.0
2008-11-26 20:31:00,63.172,63.193,63.127,63.151,69620000.0
2008-11-26 20:32:00,63.134,63.16,63.132,63.145,112810000.0
2008-11-26 20:33:00,63.151,63.154,63.124,63.134,126470000.0
2008-11-26 20:34:00,63.101,63.115,63.1,63.102,97630000.0
2008-11-26 20:35:00,63.098,63.118,63.098,63.112,107500000.0
2008-11-26 20:36:00,63.125,63.125,63.075,63.083,14130000.0
2008-11-26 20:37:00,63.102,63.118,63.102,63.104,12620000.0
2008-11-26 20:38:00,63.118,63.121,63.101,63.101,36150000.0
2008-11-26 20:39:00,63.134,63.134,63.102,63.13,92170000.0
2008-11-26 20:40:00,63.106,63.126,63.106,63.106,100920000.0
2008-11-26 20:41:00,63.115,63.118,63.092,63.092,84680000.0
2008-11-26 20:42:00,63.112,63.112,63.064,63.076,107140000.0
2008-11-26 20:43:00,63.084,63.094,63.061,63.094,98310000.0
2008-11-26 20:44:00,63.088,63.141,63.088,63.141,99980000.0
2008-11-26 20:45:00,63.158,63.174,63.145,63.145,96590000.0
2008-11-26 20:46:00,63.153,63.194,63.153,63.175,93810000.0
2008-11-26 20:47:00,63.185,63.185,63.165,63.17,51370000.0
2008-11-26 20:48:00,63.212,63.212,63.166,63.179,110380000.0
2008-11-26 20:49:00,63.167,63.182,63.149,63.182,90370000.0
2008-11-26 20:50:00,63.182,63.204,63.181,63.204,61580000.0
2008-11-26 20:51:00,63.205,63.205,63.198,63.205,8270000.0
2008-11-26 20:52:00,63.221,63.25,63.217,63.25,82840000.0
2008-11-26 20:53:00,63.236,63.26,63.216,63.216,101990000.0
2008-11-26 20:54:00,63.249,63.249,63.21,63.225,112750000.0
2008-11-26 20:55:00,63.216,63.22,63.202,63.216,86720000.0
2008-11-26 20:56:00,63.19,63.205,63.19,63.196,54730000.0
2008-11-26 20:57:00,63.221,63.221,63.192,63.21,54030000.0
2008-11-26 20:58:00,63.215,63.221,63.204,63.209,78930000.0
2008-11-26 20:59:00,63.188,63.201,63.186,63.191,73730000.0
2008-11-26 21:00:00,63.234,63.234,63.194,63.194,84980000.0
2008-11-26 21:01:00,63.206,63.206,63.175,63.188,55200000.0
2008-11-26 21:02:00,63.158,63.167,63.117,63.122,60820000.0
2008-11-26 21:03:00,63.164,63.164,63.125,63.164,102410000.0
2008-11-26 21:04:00,63.143,63.162,63.133,63.158,89650000.0
2008-11-26 21:05:00,63.145,63.161,63.138,63.155,61360000.0
2008-11-26 21:06:00,63.174,63.174,63.136,63.156,46550000.0
2008-11-26 21:07:00,63.145,63.16,63.139,63.139,50350000.0
2008-11-26 21:08:00,63.149,63.166,63.149,63.163,72180000.0
2008-11-26 21:09:00,63.171,63.172,63.155,63.166,120260000.0
2008-11-26 21:10:00,63.173,63.183,63.145,63.152,104230000.0
2008-11-26 21:11:00,63.147,63.154,63.142,63.147,115270000.0
2008-11-26 21:12:00,63.176,63.176,63.146,63.16,93870000.0
2008-11-26 21:13:00,63.151,63.152,63.142,63.149,11990000.0
2008-11-26 21:14:00,63.138,63.146,63.138,63.138,51220000.0
2008-11-26 21:15:00,63.153,63.165,63.144,63.144,103520000.0
2008-11-26 21:16:00,63.121,63.15,63.121,63.143,58400000.0
2008-11-26 21:17:00,63.16,63.203,63.146,63.203,63660000.0
2008-11-26 21:18:00,63.217,63.237,63.185,63.185,58200000.0
2008-11-26 21:19:00,63.188,63.2,63.174,63.184,86230000.0
2008-11-26 21:20:00,63.198,63.214,63.198,63.201,113500000.0
2008-11-26 21:21:00,63.232,63.232,63.183,63.183,134300000.0
2008-11-26 21:22:00,63.199,63.273,63.185,63.194,86210000.0
2008-11-26 21:23:00,63.239,63.267,63.192,63.234,94850000.0
2008-11-26 21:24:00,63.276,63.285,63.214,63.285,106670000.0
2008-11-26 21:25:00,63.261,63.28,63.243,63.243,110210000.0
2008-11-26 21:27:00,63.302,63.302,63.239,63.249,83310000.0
2008-11-26 21:28:00,63.272,63.277,63.238,63.269,76320000.0
2008-11-26 21:29:00,63.261,63.266,63.233,63.253,64800000.0
2008-11-26 21:30:00,63.24,63.279,63.211,63.257,121480000.0
2008-11-26 21:31:00,63.269,63.304,63.244,63.255,201310000.0
2008-11-26 21:32:00,63.281,63.298,63.247,63.298,116360000.0
2008-11-26 21:33:00,63.32,63.334,63.281,63.311,80130000.0
2008-11-26 21:34:00,63.323,63.325,63.28,63.318,83260000.0
2008-11-26 21:35:00,63.322,63.322,63.277,63.277,96360000.0
2008-11-26 21:36:00,63.347,63.347,63.296,63.315,78700000.0
2008-11-26 21:37:00,63.293,63.329,63.286,63.329,130830000.0
2008-11-26 21:38:00,63.301,63.339,63.299,63.312,150180000.0
2008-11-26 21:39:00,63.304,63.33,63.292,63.299,104440000.0
2008-11-26 21:40:00,63.294,63.294,63.293,63.293,6800000.0
2008-11-26 21:41:00,63.293,63.315,63.293,63.31,112050000.0
2008-11-26 21:42:00,63.36,63.483,63.342,63.483,100020000.0
2008-11-26 21:43:00,63.456,63.524,63.456,63.476,62390000.0
2008-11-26 21:44:00,63.453,63.469,63.414,63.434,64240000.0
2008-11-26 21:45:00,63.465,63.479,63.414,63.463,118170000.0
2008-11-26 21:46:00,63.471,63.471,63.453,63.453,87620000.0
2008-11-26 21:47:00,63.453,63.457,63.367,63.419,102530000.0
2008-11-26 21:48:00,63.438,63.438,63.369,63.369,76730000.0
2008-11-26 21:49:00,63.363,63.379,63.345,63.352,102020000.0
2008-11-26 21:50:00,63.361,63.389,63.346,63.389,88250000.0
2008-11-26 21:51:00,63.42,63.42,63.366,63.366,113660000.0
2008-11-26 21:52:00,63.374,63.392,63.374,63.387,93930000.0
2008-11-26 21:53:00,63.373,63.373,63.346,63.346,86950000.0
2008-11-26 21:54:00,63.398,63.398,63.347,63.366,72410000.0
2008-11-26 21:55:00,63.363,63.368,63.343,63.346,111740000.0
2008-11-26 21:56:00,63.374,63.382,63.355,63.374,98230000.0
2008-11-26 21:57:00,63.42,63.42,63.356,63.365,109220000.0
2008-11-26 21:58:00,63.362,63.369,63.341,63.341,11090000.0
2008-11-26 21:59:00,63.357,63.357,63.347,63.347,19340000.0
2008-11-26 22:00:00,63.38,63.38,63.359,63.359,6050000.0
2008-11-26 22:01:00,63.329,63.354,63.329,63.336,84280000.0
2008-11-26 22:02:00,63.325,63.342,63.323,63.342,79080000.0
2008-11-26 22:03:00,63.371,63.371,63.346,63.352,98240000.0
2008-11-26 22:04:00,63.341,63.364,63.341,63.355,116890000.0
2008-11-26 22:05:00,63.363,63.367,63.358,63.367,47290000.0
2008-11-26 22:06:00,63.392,63.392,63.363,63.364,105890000.0
2008-11-26 22:07:00,63.35,63.364,63.35,63.364,72430000.0
2008-11-26 22:08:00,63.368,63.368,63.322,63.322,111250000.0
2008-11-26 22:09:00,63.352,63.352,63.315,63.315,110710000.0
2008-11-26 22:10:00,63.321,63.328,63.318,63.325,82460000.0
2008-11-26 22:11:00,63.32,63.348,63.32,63.337,62600000.0
2008-11-26 22:12:00,63.372,63.372,63.338,63.35,63730000.0
2008-11-26 22:13:00,63.369,63.422,63.369,63.404,127220000.0
2008-11-26 22:14:00,63.38,63.392,63.365,63.368,106020000.0
2008-11-26 22:15:00,63.393,63.393,63.361,63.375,108950000.0
2008-11-26 22:16:00,63.375,63.383,63.371,63.375,142010000.0
2008-11-26 22:17:00,63.376,63.376,63.329,63.332,148530000.0
2008-11-26 22:18:00,63.394,63.394,63.356,63.356,15400000.0
2008-11-26 22:19:00,63.376,63.378,63.37,63.376,117130000.0
2008-11-26 22:20:00,63.386,63.395,63.374,63.395,98070000.0
2008-11-26 22:21:00,63.41,63.41,63.366,63.366,73160000.0
2008-11-26 22:22:00,63.367,63.378,63.367,63.37,83540000.0
2008-11-26 22:23:00,63.361,63.375,63.352,63.366,113320000.0
2008-11-26 22:24:00,63.402,63.402,63.367,63.367,77100000.0
2008-11-26 22:26:00,63.374,63.374,63.36,63.367,83060000.0
2008-11-26 22:27:00,63.403,63.403,63.365,63.365,60660000.0
2008-11-26 22:28:00,63.368,63.384,63.356,63.384,114180000.0
2008-11-26 22:30:00,63.423,63.423,63.394,63.402,65290000.0
2008-11-26 22:31:00,63.404,63.404,63.391,63.391,109640000.0
2008-11-26 22:32:00,63.374,63.38,63.344,63.367,89670000.0
2008-11-26 22:33:00,63.397,63.397,63.388,63.39,88140000.0
2008-11-26 22:34:00,63.381,63.399,63.381,63.389,82940000.0
2008-11-26 22:36:00,63.424,63.424,63.396,63.407,89320000.0
2008-11-26 22:37:00,63.391,63.416,63.391,63.402,67220000.0
2008-11-26 22:38:00,63.394,63.404,63.394,63.395,98460000.0
2008-11-26 22:39:00,63.429,63.429,63.406,63.406,102520000.0
2008-11-26 22:40:00,63.404,63.405,63.393,63.393,111770000.0
2008-11-26 22:41:00,63.374,63.377,63.364,63.377,53870000.0
2008-11-26 22:42:00,63.416,63.416,63.384,63.384,56390000.0
2008-11-26 22:43:00,63.384,63.387,63.343,63.343,115520000.0
2008-11-26 22:44:00,63.33,63.336,63.327,63.329,126260000.0
2008-11-26 22:45:00,63.36,63.36,63.326,63.327,86500000.0
2008-11-26 22:46:00,63.333,63.335,63.321,63.321,103390000.0
2008-11-26 22:47:00,63.313,63.329,63.311,63.319,86680000.0
2008-11-26 22:48:00,63.356,63.356,63.318,63.318,101340000.0
2008-11-26 22:49:00,63.322,63.328,63.317,63.319,109790000.0
2008-11-26 22:50:00,63.325,63.325,63.286,63.286,85370000.0
2008-11-26 22:51:00,63.298,63.298,63.243,63.253,48880000.0
2008-11-26 22:52:00,63.241,63.246,63.24,63.246,36500000.0
2008-11-26 22:53:00,63.26,63.26,63.25,63.256,48740000.0
2008-11-26 22:54:00,63.283,63.283,63.248,63.267,84630000.0
2008-11-26 22:55:00,63.281,63.294,63.281,63.288,75780000.0
2008-11-26 22:56:00,63.297,63.308,63.293,63.308,62790000.0
2008-11-26 22:57:00,63.336,63.336,63.31,63.325,81600000.0
2008-11-26 22:58:00,63.317,63.325,63.317,63.319,53110000.0
2008-11-26 22:59:00,63.33,63.336,63.329,63.329,81210000.0
2008-11-26 23:00:00,63.341,63.341,63.318,63.323,83350000.0
2008-11-26 23:01:00,63.305,63.305,63.288,63.288,75210000.0
2008-11-26 23:02:00,63.275,63.275,63.251,63.263,77160000.0
2008-11-26 23:03:00,63.295,63.311,63.285,63.298,74550000.0
2008-11-26 23:04:00,63.303,63.303,63.256,63.269,35310000.0
2008-11-26 23:05:00,63.259,63.265,63.259,63.265,80760000.0
2008-11-26 23:06:00,63.304,63.313,63.284,63.291,58880000.0
2008-11-26 23:07:00,63.298,63.308,63.291,63.291,96730000.0
2008-11-26 23:08:00,63.306,63.306,63.291,63.291,30090000.0
2008-11-26 23:09:00,63.327,63.327,63.321,63.321,95010000.0
2008-11-26 23:10:00,63.302,63.314,63.292,63.314,112310000.0
2008-11-26 23:11:00,63.323,63.323,63.291,63.291,106470000.0
2008-11-26 23:12:00,63.313,63.313,63.298,63.298,51930000.0
2008-11-26 23:13:00,63.286,63.295,63.286,63.286,98960000.0
2008-11-26 23:14:00,63.304,63.333,63.304,63.333,79570000.0
2008-11-26 23:15:00,63.353,63.353,63.325,63.338,82850000.0
2008-11-26 23:16:00,63.321,63.325,63.321,63.325,36610000.0
2008-11-26 23:17:00,63.336,63.336,63.321,63.321,41080000.0
2008-11-26 23:18:00,63.36,63.36,63.298,63.298,34610000.0
2008-11-26 23:19:00,63.296,63.296,63.282,63.282,5820000.0
2008-11-26 23:21:00,63.306,63.308,63.3,63.3,47690000.0
2008-11-26 23:22:00,63.269,63.284,63.263,63.284,61060000.0
2008-11-26 23:23:00,63.274,63.274,63.222,63.222,109680000.0
2008-11-26 23:24:00,63.253,63.266,63.229,63.262,55490000.0
2008-11-26 23:25:00,63.275,63.275,63.254,63.259,47110000.0
2008-11-26 23:26:00,63.267,63.267,63.26,63.26,57220000.0
2008-11-26 23:27:00,63.292,63.292,63.272,63.272,60950000.0
2008-11-26 23:28:00,63.258,63.26,63.257,63.257,79500000.0
2008-11-26 23:29:00,63.265,63.268,63.261,63.268,79830000.0
2008-11-26 23:30:00,63.294,63.294,63.267,63.28,105820000.0
2008-11-26 23:31:00,63.269,63.269,63.264,63.267,156180000.0
2008-11-26 23:32:00,63.255,63.258,63.254,63.255,46410000.0
2008-11-26 23:33:00,63.292,63.294,63.286,63.286,50550000.0
2008-11-26 23:34:00,63.248,63.257,63.248,63.256,38960000.0
2008-11-26 23:35:00,63.267,63.276,63.267,63.276,35010000.0
2008-11-26 23:36:00,63.303,63.303,63.272,63.277,44660000.0
2008-11-26 23:37:00,63.267,63.274,63.267,63.273,11490000.0
2008-11-26 23:38:00,63.292,63.322,63.292,63.316,23330000.0
2008-11-26 23:39:00,63.289,63.294,63.28,63.28,76270000.0
2008-11-26 23:40:00,63.266,63.266,63.252,63.252,25550000.0
2008-11-26 23:41:00,63.235,63.235,63.211,63.22,69130000.0
2008-11-26 23:42:00,63.234,63.234,63.211,63.211,40850000.0
2008-11-26 23:43:00,63.198,63.202,63.192,63.192,50600000.0
2008-11-26 23:44:00,63.201,63.212,63.194,63.198,50480000.0
2008-11-26 23:45:00,63.236,63.236,63.23,63.23,79740000.0
2008-11-26 23:46:00,63.19,63.193,63.18,63.187,62440000.0
2008-11-26 23:47:00,63.195,63.196,63.187,63.187,45480000.0
2008-11-26 23:48:00,63.243,63.243,63.23,63.23,43630000.0
2008-11-26 23:49:00,63.192,63.193,63.189,63.189,17500000.0
2008-11-26 23:51:00,63.214,63.214,63.194,63.206,100550000.0
2008-11-26 23:52:00,63.196,63.196,63.183,63.189,46870000.0
2008-11-26 23:53:00,63.197,63.197,63.189,63.197,41320000.0
2008-11-26 23:54:00,63.222,63.222,63.204,63.215,109930000.0
2008-11-26 23:55:00,63.227,63.236,63.224,63.228,87790000.0
2008-11-26 23:56:00,63.247,63.283,63.247,63.283,32200000.0
2008-11-26 23:57:00,63.307,63.307,63.3,63.3,33880000.0
2008-11-26 23:58:00,63.289,63.289,63.287,63.289,42930000.0
2008-11-27 00:00:00,63.317,63.317,63.31,63.312,101350000.0
2008-11-27 00:01:00,63.299,63.3,63.295,63.298,67670000.0
2008-11-27 00:02:00,63.285,63.287,63.278,63.278,55800000.0
2008-11-27 00:03:00,63.292,63.292,63.267,63.275,62410000.0
2008-11-27 00:06:00,63.302,63.302,63.263,63.278,80700000.0
2008-11-27 00:07:00,63.269,63.276,63.269,63.275,75750000.0
2008-11-27 00:08:00,63.269,63.27,63.266,63.269,124170000.0
2008-11-27 00:09:00,63.289,63.289,63.28,63.281,97640000.0
2008-11-27 00:10:00,63.259,63.261,63.257,63.258,87550000.0
2008-11-27 00:11:00,63.25,63.257,63.249,63.256,87240000.0
2008-11-27 00:12:00,63.292,63.292,63.259,63.259,88120000.0
2008-11-27 00:13:00,63.265,63.269,63.26,63.261,92690000.0
2008-11-27 00:14:00,63.251,63.257,63.25,63.257,90210000.0
2008-11-27 00:15:00,63.277,63.277,63.269,63.269,62560000.0
2008-11-27 00:16:00,63.25,63.257,63.249,63.249,111660000.0
2008-11-27 00:17:00,63.241,63.27,63.241,63.27,64870000.0
2008-11-27 00:18:00,63.262,63.267,63.253,63.261,91510000.0
2008-11-27 00:19:00,63.266,63.266,63.242,63.242,75420000.0
2008-11-27 00:20:00,63.226,63.226,63.21,63.219,67510000.0
2008-11-27 00:21:00,63.236,63.236,63.23,63.23,9010000.0
2008-11-27 00:23:00,63.237,63.237,63.222,63.222,86550000.0
2008-11-27 00:24:00,63.258,63.258,63.251,63.251,82820000.0
2008-11-27 00:27:00,63.275,63.276,63.269,63.269,68490000.0
2008-11-27 00:28:00,63.227,63.23,63.226,63.228,95950000.0
2008-11-27 00:29:00,63.222,63.228,63.22,63.226,90720000.0
2008-11-27 00:30:00,63.263,63.263,63.223,63.223,80070000.0
2008-11-27 00:32:00,63.228,63.23,63.227,63.228,49840000.0
2008-11-27 00:33:00,63.252,63.252,63.222,63.222,52060000.0
2008-11-27 00:36:00,63.247,63.247,63.237,63.237,116390000.0
2008-11-27 00:37:00,63.205,63.205,63.199,63.2,41700000.0
2008-11-27 00:38:00,63.184,63.191,63.157,63.161,55910000.0
2008-11-27 00:39:00,63.186,63.186,63.117,63.13,72290000.0
2008-11-27 00:40:00,63.119,63.135,63.119,63.135,90030000.0
2008-11-27 00:41:00,63.128,63.138,63.128,63.138,28930000.0
2008-11-27 00:42:00,63.165,63.165,63.137,63.14,76020000.0
2008-11-27 00:43:00,63.128,63.131,63.128,63.128,36840000.0
2008-11-27 00:45:00,63.145,63.147,63.141,63.141,78580000.0
2008-11-27 00:46:00,63.122,63.134,63.121,63.121,34040000.0
2008-11-27 00:47:00,63.128,63.135,63.123,63.128,54970000.0
2008-11-27 00:48:00,63.158,63.16,63.157,63.158,72650000.0
2008-11-27 00:49:00,63.119,63.134,63.119,63.134,42780000.0
2008-11-27 00:50:00,63.128,63.128,63.125,63.125,49680000.0
2008-11-27 00:51:00,63.156,63.156,63.149,63.15,81760000.0
2008-11-27 00:52:00,63.137,63.137,63.128,63.128,101070000.0
2008-11-27 00:53:00,63.135,63.135,63.12,63.128,149930000.0
2008-11-27 00:54:00,63.171,63.171,63.115,63.115,63890000.0
2008-11-27 00:57:00,63.137,63.137,63.129,63.13,43000000.0
2008-11-27 00:58:00,63.101,63.108,63.101,63.108,43870000.0
2008-11-27 01:00:00,63.135,63.135,63.129,63.129,78500000.0
2008-11-27 01:01:00,63.097,63.101,63.097,63.097,35580000.0
2008-11-27 01:02:00,63.11,63.132,63.096,63.132,43550000.0
2008-11-27 01:03:00,63.124,63.124,63.105,63.105,10380000.0
2008-11-27 01:04:00,63.109,63.11,63.107,63.11,68990000.0
2008-11-27 01:05:00,63.125,63.125,63.11,63.11,49150000.0
2008-11-27 01:06:00,63.144,63.144,63.118,63.121,92270000.0
2008-11-27 01:07:00,63.127,63.127,63.121,63.121,140370000.0
2008-11-27 01:08:00,63.126,63.126,63.12,63.12,56050000.0
2008-11-27 01:09:00,63.141,63.141,63.1,63.102,104980000.0
2008-11-27 01:10:00,63.09,63.106,63.09,63.105,112160000.0
2008-11-27 01:12:00,63.132,63.132,63.112,63.112,63160000.0
2008-11-27 01:13:00,63.119,63.124,63.119,63.119,45640000.0
2008-11-27 01:15:00,63.145,63.145,63.123,63.128,53680000.0
2008-11-27 01:16:00,63.118,63.119,63.117,63.118,26860000.0
2008-11-27 01:17:00,63.127,63.127,63.122,63.127,38010000.0
2008-11-27 01:18:00,63.157,63.157,63.15,63.15,43670000.0
2008-11-27 01:19:00,63.139,63.139,63.136,63.136,65570000.0
2008-11-27 01:20:00,63.159,63.232,63.159,63.204,101340000.0
2008-11-27 01:21:00,63.227,63.227,63.16,63.172,65110000.0
2008-11-27 01:22:00,63.184,63.184,63.172,63.172,69710000.0
2008-11-27 01:23:00,63.197,63.198,63.188,63.189,89930000.0
2008-11-27 01:24:00,63.262,63.262,63.181,63.188,118880000.0
2008-11-27 01:25:00,63.189,63.19,63.184,63.187,135220000.0
2008-11-27 01:26:00,63.202,63.242,63.202,63.232,124270000.0
2008-11-27 01:27:00,63.196,63.2,63.194,63.198,99030000.0
2008-11-27 01:28:00,63.207,63.207,63.198,63.207,61860000.0
2008-11-27 01:29:00,63.199,63.2,63.197,63.199,86580000.0
2008-11-27 01:30:00,63.231,63.231,63.185,63.185,79760000.0
2008-11-27 01:31:00,63.191,63.199,63.19,63.196,64920000.0
2008-11-27 01:33:00,63.225,63.225,63.193,63.193,56360000.0
2008-11-27 01:36:00,63.22,63.22,63.172,63.172,116610000.0
2008-11-27 01:37:00,63.16,63.173,63.153,63.153,85830000.0
2008-11-27 01:39:00,63.186,63.187,63.179,63.179,75230000.0
2008-11-27 01:41:00,63.143,63.18,63.143,63.171,58020000.0
2008-11-27 01:42:00,63.148,63.15,63.146,63.147,62370000.0
2008-11-27 01:43:00,63.165,63.194,63.165,63.194,63900000.0
2008-11-27 01:44:00,63.205,63.205,63.193,63.203,84510000.0
2008-11-27 01:45:00,63.229,63.229,63.16,63.165,68720000.0
2008-11-27 01:46:00,63.17,63.183,63.17,63.178,71390000.0
2008-11-27 01:47:00,63.188,63.189,63.187,63.188,73140000.0
2008-11-27 01:48:00,63.214,63.214,63.194,63.206,78220000.0
2008-11-27 01:49:00,63.198,63.205,63.192,63.197,74580000.0
2008-11-27 01:50:00,63.205,63.208,63.199,63.199,39680000.0
2008-11-27 01:51:00,63.235,63.235,63.217,63.218,60430000.0
2008-11-27 01:52:00,63.208,63.211,63.206,63.209,95020000.0
2008-11-27 01:53:00,63.196,63.196,63.18,63.18,85590000.0
2008-11-27 01:54:00,63.214,63.214,63.166,63.174,80790000.0
2008-11-27 01:55:00,63.163,63.184,63.163,63.184,51960000.0
2008-11-27 01:56:00,63.18,63.195,63.18,63.195,87290000.0
2008-11-27 01:57:00,63.227,63.233,63.212,63.233,57940000.0
2008-11-27 01:58:00,63.231,63.237,63.231,63.236,39440000.0
2008-11-27 02:01:00,63.238,63.238,63.224,63.23,41160000.0
2008-11-27 02:02:00,63.245,63.278,63.236,63.241,38400000.0
2008-11-27 02:03:00,63.247,63.265,63.228,63.228,12030000.0
2008-11-27 02:04:00,63.23,63.244,63.23,63.236,53280000.0
2008-11-27 02:05:00,63.249,63.257,63.249,63.257,38550000.0
2008-11-27 02:06:00,63.294,63.294,63.274,63.279,36960000.0
2008-11-27 02:07:00,63.292,63.294,63.29,63.29,11070000.0
2008-11-27 02:08:00,63.277,63.287,63.273,63.287,62320000.0
2008-11-27 02:09:00,63.281,63.302,63.276,63.276,93740000.0
2008-11-27 02:10:00,63.275,63.277,63.269,63.27,84330000.0
2008-11-27 02:11:00,63.258,63.262,63.233,63.255,70230000.0
2008-11-27 02:12:00,63.302,63.302,63.24,63.258,49720000.0
2008-11-27 02:13:00,63.266,63.268,63.26,63.266,84140000.0
2008-11-27 02:14:00,63.247,63.25,63.246,63.248,54410000.0
2008-11-27 02:15:00,63.281,63.281,63.237,63.241,37840000.0
2008-11-27 02:16:00,63.23,63.238,63.23,63.238,36330000.0
2008-11-27 02:17:00,63.234,63.244,63.234,63.244,6570000.0
2008-11-27 02:18:00,63.271,63.271,63.246,63.252,77380000.0
2008-11-27 02:19:00,63.24,63.247,63.24,63.244,63950000.0
2008-11-27 02:20:00,63.242,63.259,63.242,63.249,64580000.0
2008-11-27 02:21:00,63.282,63.282,63.24,63.24,54250000.0
2008-11-27 02:22:00,63.242,63.242,63.211,63.22,56580000.0
2008-11-27 02:23:00,63.199,63.211,63.199,63.208,46670000.0
2008-11-27 02:24:00,63.197,63.226,63.171,63.174,110430000.0
2008-11-27 02:25:00,63.175,63.176,63.169,63.176,77850000.0
2008-11-27 02:26:00,63.168,63.176,63.161,63.176,101750000.0
2008-11-27 02:27:00,63.206,63.206,63.171,63.171,75160000.0
2008-11-27 02:28:00,63.16,63.168,63.16,63.166,69180000.0
2008-11-27 02:29:00,63.157,63.164,63.152,63.157,59320000.0
2008-11-27 02:30:00,63.181,63.181,63.152,63.152,58330000.0
2008-11-27 02:31:00,63.154,63.154,63.115,63.115,57210000.0
2008-11-27 02:32:00,63.098,63.098,63.089,63.096,81560000.0
2008-11-27 02:33:00,63.131,63.131,63.076,63.098,63120000.0
2008-11-27 02:34:00,63.106,63.106,63.1,63.106,61630000.0
2008-11-27 02:35:00,63.1,63.114,63.1,63.109,71790000.0
2008-11-27 02:36:00,63.135,63.135,63.098,63.103,70970000.0
2008-11-27 02:37:00,63.107,63.107,63.098,63.098,68200000.0
2008-11-27 02:38:00,63.107,63.114,63.102,63.113,39870000.0
2008-11-27 02:39:00,63.145,63.145,63.118,63.129,61210000.0
2008-11-27 02:40:00,63.114,63.114,63.101,63.101,90670000.0
2008-11-27 02:41:00,63.088,63.092,63.074,63.088,81020000.0
2008-11-27 02:43:00,63.061,63.075,63.054,63.067,55540000.0
2008-11-27 02:44:00,63.053,63.065,63.028,63.03,76910000.0
2008-11-27 02:45:00,63.043,63.082,63.043,63.044,54190000.0
2008-11-27 02:46:00,63.054,63.054,63.036,63.039,39620000.0
2008-11-27 02:47:00,63.029,63.041,63.021,63.021,41690000.0
2008-11-27 02:48:00,63.044,63.044,63.009,63.009,10220000.0
2008-11-27 02:49:00,63.019,63.021,63.013,63.013,6810000.0
2008-11-27 02:50:00,63.014,63.016,63.0,63.007,58240000.0
2008-11-27 02:51:00,63.033,63.033,63.012,63.017,54230000.0
2008-11-27 02:52:00,63.011,63.024,63.01,63.01,59280000.0
2008-11-27 02:53:00,63.017,63.017,63.0,63.007,78450000.0
2008-11-27 02:54:00,63.032,63.032,62.99,63.008,63930000.0
2008-11-27 02:55:00,63.006,63.067,63.006,63.053,67240000.0
2008-11-27 02:56:00,63.043,63.043,63.017,63.028,67830000.0
2008-11-27 02:57:00,63.072,63.072,63.038,63.05,72180000.0
2008-11-27 02:58:00,63.056,63.056,63.042,63.048,64660000.0
2008-11-27 02:59:00,63.056,63.057,63.05,63.055,37570000.0
2008-11-27 03:00:00,63.074,63.092,63.066,63.072,61500000.0
2008-11-27 03:01:00,63.075,63.075,63.062,63.068,94590000.0
2008-11-27 03:02:00,63.062,63.077,63.062,63.077,80080000.0
2008-11-27 03:03:00,63.104,63.104,63.074,63.082,75680000.0
2008-11-27 03:04:00,63.07,63.075,63.07,63.075,51300000.0
2008-11-27 03:05:00,63.067,63.07,63.067,63.068,77280000.0
2008-11-27 03:06:00,63.08,63.102,63.069,63.072,55780000.0
2008-11-27 03:07:00,63.063,63.076,63.061,63.061,41400000.0
2008-11-27 03:08:00,63.065,63.065,63.058,63.058,40300000.0
2008-11-27 03:09:00,63.095,63.095,63.094,63.094,2630000.0
2008-11-27 03:10:00,63.05,63.058,63.05,63.058,77360000.0
2008-11-27 03:11:00,63.05,63.057,63.05,63.051,48560000.0
2008-11-27 03:12:00,63.081,63.084,63.055,63.084,78930000.0
2008-11-27 03:13:00,63.102,63.102,63.092,63.096,51770000.0
2008-11-27 03:15:00,63.122,63.122,63.078,63.081,39720000.0
2008-11-27 03:16:00,63.069,63.078,63.069,63.078,5480000.0
2008-11-27 03:17:00,63.067,63.073,63.054,63.056,59100000.0
2008-11-27 03:18:00,63.084,63.084,63.045,63.05,101480000.0
2008-11-27 03:19:00,63.058,63.063,63.053,63.056,64450000.0
2008-11-27 03:20:00,63.049,63.064,63.049,63.064,60430000.0
2008-11-27 03:21:00,63.112,63.112,63.063,63.063,98790000.0
2008-11-27 03:22:00,63.049,63.058,63.048,63.058,116350000.0
2008-11-27 03:23:00,63.066,63.068,63.057,63.058,141630000.0
2008-11-27 03:24:00,63.094,63.094,63.05,63.05,124630000.0
2008-11-27 03:25:00,63.054,63.059,63.049,63.051,99250000.0
2008-11-27 03:26:00,63.04,63.046,63.04,63.046,55920000.0
2008-11-27 03:27:00,63.074,63.074,63.054,63.054,90460000.0
2008-11-27 03:30:00,63.115,63.118,63.11,63.11,66130000.0
2008-11-27 03:31:00,63.056,63.057,63.049,63.049,55300000.0
2008-11-27 03:32:00,63.056,63.056,63.05,63.05,54060000.0
2008-11-27 03:33:00,63.069,63.07,63.042,63.05,48490000.0
2008-11-27 03:34:00,63.043,63.053,63.042,63.048,114640000.0
2008-11-27 03:36:00,63.056,63.056,63.049,63.049,98640000.0
2008-11-27 03:37:00,63.056,63.056,63.041,63.05,79900000.0
2008-11-27 03:38:00,63.042,63.055,63.042,63.053,68420000.0
2008-11-27 03:39:00,63.093,63.093,63.058,63.063,58310000.0
2008-11-27 03:40:00,63.052,63.056,63.051,63.056,54490000.0
2008-11-27 03:41:00,63.049,63.049,63.034,63.041,57980000.0
2008-11-27 03:42:00,63.035,63.06,63.035,63.048,85680000.0
2008-11-27 03:43:00,63.039,63.043,63.032,63.032,63970000.0
2008-11-27 03:44:00,63.039,63.045,63.034,63.045,64930000.0
2008-11-27 03:45:00,63.068,63.068,62.989,62.992,73990000.0
2008-11-27 03:46:00,62.98,63.012,62.98,62.993,72840000.0
2008-11-27 03:47:00,62.999,63.006,62.99,62.99,73630000.0
2008-11-27 03:48:00,63.022,63.022,62.986,62.996,37510000.0
2008-11-27 03:49:00,62.989,62.996,62.981,62.989,64890000.0
2008-11-27 03:50:00,62.984,63.017,62.963,63.012,96150000.0
2008-11-27 03:51:00,62.978,62.985,62.975,62.984,84140000.0
2008-11-27 03:52:00,62.979,62.987,62.979,62.987,76770000.0
2008-11-27 03:53:00,62.976,62.984,62.971,62.971,55520000.0
2008-11-27 03:54:00,62.958,62.983,62.954,62.968,81220000.0
2008-11-27 03:56:00,62.958,62.965,62.958,62.959,42540000.0
2008-11-27 03:57:00,62.982,62.982,62.964,62.964,35690000.0
2008-11-27 03:58:00,62.949,62.952,62.934,62.938,17810000.0
2008-11-27 03:59:00,62.927,62.927,62.918,62.925,37830000.0
2008-11-27 04:00:00,62.94,62.94,62.927,62.935,9770000.0
2008-11-27 04:01:00,62.911,62.927,62.896,62.896,53020000.0
2008-11-27 04:02:00,62.915,62.92,62.894,62.902,55150000.0
2008-11-27 04:03:00,62.942,62.942,62.897,62.916,79480000.0
2008-11-27 04:04:00,62.914,62.914,62.894,62.898,67890000.0
2008-11-27 04:05:00,62.886,62.902,62.875,62.895,61130000.0
2008-11-27 04:06:00,62.924,62.924,62.883,62.883,70350000.0
2008-11-27 04:07:00,62.892,62.918,62.885,62.899,74500000.0
2008-11-27 04:08:00,62.917,62.917,62.91,62.916,71690000.0
2008-11-27 04:09:00,62.926,62.927,62.917,62.917,43810000.0
2008-11-27 04:10:00,62.907,62.922,62.903,62.919,66390000.0
2008-11-27 04:11:00,62.893,62.919,62.893,62.917,93080000.0
2008-11-27 04:12:00,62.909,62.937,62.896,62.903,84180000.0
2008-11-27 04:13:00,62.908,62.914,62.893,62.893,72110000.0
2008-11-27 04:14:00,62.905,62.911,62.884,62.89,48830000.0
2008-11-27 04:15:00,62.919,62.919,62.868,62.88,83010000.0
2008-11-27 04:16:00,62.865,62.868,62.859,62.866,55160000.0
2008-11-27 04:17:00,62.88,62.896,62.874,62.896,38600000.0
2008-11-27 04:18:00,62.902,62.902,62.874,62.886,38750000.0
2008-11-27 04:20:00,62.88,62.903,62.88,62.897,38740000.0
2008-11-27 04:21:00,62.932,62.932,62.876,62.894,68910000.0
2008-11-27 04:22:00,62.883,62.901,62.883,62.889,95870000.0
2008-11-27 04:23:00,62.903,62.903,62.873,62.873,87040000.0
2008-11-27 04:24:00,62.899,62.913,62.877,62.913,77550000.0
2008-11-27 04:25:00,62.915,62.915,62.89,62.897,55300000.0
2008-11-27 04:26:00,62.882,62.905,62.882,62.905,83020000.0
2008-11-27 04:27:00,62.926,62.926,62.919,62.919,54160000.0
2008-11-27 04:28:00,62.901,62.913,62.893,62.913,38830000.0
2008-11-27 04:29:00,62.9,62.914,62.894,62.914,41620000.0
2008-11-27 04:30:00,62.92,62.92,62.907,62.908,9850000.0
2008-11-27 04:31:00,62.922,62.931,62.913,62.917,98820000.0
2008-11-27 04:32:00,62.911,62.937,62.911,62.93,76030000.0
2008-11-27 04:33:00,62.957,62.957,62.94,62.94,82180000.0
2008-11-27 04:34:00,62.945,62.945,62.932,62.937,29720000.0
2008-11-27 04:35:00,62.947,62.947,62.94,62.941,44890000.0
2008-11-27 04:36:00,62.955,62.955,62.921,62.923,39050000.0
2008-11-27 04:37:00,62.924,62.93,62.918,62.923,12470000.0
2008-11-27 04:38:00,62.929,62.944,62.928,62.938,47980000.0
2008-11-27 04:39:00,62.954,62.954,62.925,62.937,45450000.0
2008-11-27 04:40:00,62.919,62.933,62.913,62.918,56000000.0
2008-11-27 04:41:00,62.901,62.921,62.895,62.921,103650000.0
2008-11-27 04:42:00,62.914,62.922,62.902,62.917,47670000.0
2008-11-27 04:44:00,62.926,62.933,62.912,62.912,53110000.0
2008-11-27 04:45:00,62.94,62.94,62.916,62.919,57390000.0
2008-11-27 04:46:00,62.935,62.935,62.924,62.927,80910000.0
2008-11-27 04:47:00,62.917,62.929,62.913,62.928,75970000.0
2008-11-27 04:48:00,62.935,62.935,62.916,62.927,101960000.0
2008-11-27 04:49:00,62.902,62.915,62.902,62.915,145500000.0
2008-11-27 04:50:00,62.963,62.966,62.957,62.957,41170000.0
2008-11-27 04:51:00,62.91,62.921,62.91,62.916,51270000.0
2008-11-27 04:52:00,62.895,62.895,62.888,62.894,39860000.0
2008-11-27 04:54:00,62.934,62.934,62.902,62.902,49870000.0
2008-11-27 04:55:00,62.895,62.915,62.895,62.913,11500000.0
2008-11-27 04:56:00,62.907,62.925,62.902,62.925,26530000.0
2008-11-27 04:57:00,62.933,62.933,62.913,62.922,77360000.0
2008-11-27 04:58:00,62.899,62.914,62.894,62.91,26930000.0
2008-11-27 04:59:00,62.9,62.907,62.898,62.898,63480000.0
2008-11-27 05:00:00,62.936,62.936,62.916,62.92,37870000.0
2008-11-27 05:03:00,62.947,62.947,62.94,62.94,75680000.0
2008-11-27 05:04:00,62.937,62.937,62.921,62.932,62440000.0
2008-11-27 05:06:00,62.983,62.985,62.978,62.979,41810000.0
2008-11-27 05:07:00,62.928,62.943,62.928,62.943,15440000.0
2008-11-27 05:09:00,62.959,62.959,62.919,62.92,91100000.0
2008-11-27 05:11:00,62.927,62.927,62.919,62.919,35730000.0
2008-11-27 05:12:00,62.946,62.949,62.938,62.938,103800000.0
2008-11-27 05:13:00,62.93,62.944,62.924,62.944,83670000.0
2008-11-27 05:14:00,62.952,62.952,62.907,62.93,33950000.0
2008-11-27 05:15:00,62.945,62.945,62.905,62.905,36100000.0
2008-11-27 05:16:00,62.928,62.93,62.912,62.927,44180000.0
2008-11-27 05:17:00,62.937,62.937,62.929,62.931,95410000.0
2008-11-27 05:18:00,62.945,62.945,62.916,62.931,96860000.0
2008-11-27 05:19:00,62.92,62.935,62.916,62.935,65550000.0
2008-11-27 05:20:00,62.923,62.943,62.917,62.927,59420000.0
2008-11-27 05:21:00,62.943,62.958,62.928,62.953,60330000.0
2008-11-27 05:22:00,62.935,62.944,62.935,62.938,109460000.0
2008-11-27 05:23:00,62.944,62.948,62.938,62.948,61230000.0
2008-11-27 05:24:00,62.963,62.97,62.935,62.947,74740000.0
2008-11-27 05:25:00,62.952,62.961,62.933,62.957,71830000.0
2008-11-27 05:26:00,62.94,62.947,62.932,62.947,120780000.0
2008-11-27 05:27:00,62.966,62.966,62.95,62.959,93780000.0
2008-11-27 05:28:00,62.957,62.966,62.946,62.95,88860000.0
2008-11-27 05:29:00,62.94,62.953,62.939,62.946,96940000.0
2008-11-27 05:30:00,62.951,62.951,62.931,62.931,78280000.0
2008-11-27 05:31:00,62.955,62.961,62.95,62.958,90790000.0
2008-11-27 05:32:00,62.943,62.943,62.922,62.928,91210000.0
2008-11-27 05:33:00,62.938,62.938,62.923,62.927,62660000.0
2008-11-27 05:34:00,62.918,62.932,62.91,62.91,99240000.0
2008-11-27 05:35:00,62.921,62.942,62.912,62.912,64450000.0
2008-11-27 05:36:00,62.945,62.948,62.941,62.941,88460000.0
2008-11-27 05:37:00,62.922,62.932,62.914,62.932,65480000.0
2008-11-27 05:38:00,62.94,62.949,62.94,62.947,72200000.0
2008-11-27 05:39:00,62.95,62.95,62.908,62.931,81230000.0
2008-11-27 05:40:00,62.909,62.924,62.905,62.924,74330000.0
2008-11-27 05:41:00,62.91,62.918,62.894,62.894,97460000.0
2008-11-27 05:42:00,62.911,62.911,62.874,62.889,90980000.0
2008-11-27 05:43:00,62.865,62.903,62.856,62.903,115730000.0
2008-11-27 05:44:00,62.893,62.901,62.887,62.892,94040000.0
2008-11-27 05:45:00,62.915,62.919,62.893,62.916,62320000.0
2008-11-27 05:46:00,62.892,62.922,62.892,62.893,95910000.0
2008-11-27 05:47:00,62.912,62.918,62.909,62.909,99960000.0
2008-11-27 05:48:00,62.912,62.912,62.876,62.898,77150000.0
2008-11-27 05:49:00,62.888,62.907,62.879,62.907,23850000.0
2008-11-27 05:50:00,62.878,62.899,62.868,62.872,60650000.0
2008-11-27 05:51:00,62.893,62.893,62.865,62.881,62400000.0
2008-11-27 05:52:00,62.891,62.9,62.884,62.898,80210000.0
2008-11-27 05:53:00,62.894,62.913,62.894,62.894,83410000.0
2008-11-27 05:54:00,62.924,62.924,62.902,62.921,125040000.0
2008-11-27 05:55:00,62.923,62.923,62.895,62.895,47580000.0
2008-11-27 05:56:00,62.894,62.905,62.872,62.887,62930000.0
2008-11-27 05:57:00,62.905,62.905,62.872,62.872,73600000.0
2008-11-27 05:58:00,62.881,62.901,62.872,62.887,97360000.0
2008-11-27 05:59:00,62.899,62.912,62.895,62.909,29880000.0
2008-11-27 06:00:00,62.917,62.922,62.877,62.891,79680000.0
2008-11-27 06:01:00,62.895,62.895,62.875,62.878,40040000.0
2008-11-27 06:02:00,62.872,62.904,62.872,62.886,71320000.0
2008-11-27 06:03:00,62.923,62.923,62.888,62.897,90030000.0
2008-11-27 06:04:00,62.907,62.907,62.879,62.879,38590000.0
2008-11-27 06:05:00,62.899,62.913,62.895,62.91,52210000.0
2008-11-27 06:06:00,62.881,62.904,62.881,62.887,67340000.0
2008-11-27 06:07:00,62.878,62.893,62.878,62.893,42410000.0
2008-11-27 06:08:00,62.872,62.882,62.872,62.882,47210000.0
2008-11-27 06:09:00,62.903,62.903,62.849,62.868,81220000.0
2008-11-27 06:10:00,62.854,62.881,62.854,62.876,91250000.0
2008-11-27 06:11:00,62.885,62.887,62.87,62.871,153590000.0
2008-11-27 06:12:00,62.902,62.902,62.863,62.868,68450000.0
2008-11-27 06:13:00,62.886,62.886,62.864,62.875,74100000.0
2008-11-27 06:14:00,62.873,62.875,62.853,62.875,25840000.0
2008-11-27 06:15:00,62.903,62.903,62.855,62.855,45670000.0
2008-11-27 06:16:00,62.863,62.883,62.857,62.869,43860000.0
2008-11-27 06:17:00,62.863,62.876,62.863,62.876,125790000.0
2008-11-27 06:18:00,62.916,62.916,62.836,62.84,83190000.0
2008-11-27 06:19:00,62.831,62.85,62.826,62.83,37870000.0
2008-11-27 06:20:00,62.836,62.843,62.824,62.836,39370000.0
2008-11-27 06:21:00,62.865,62.865,62.844,62.855,12960000.0
2008-11-27 06:22:00,62.864,62.876,62.846,62.876,64050000.0
2008-11-27 06:23:00,62.858,62.871,62.842,62.842,51180000.0
2008-11-27 06:24:00,62.863,62.873,62.836,62.853,96880000.0
2008-11-27 06:25:00,62.847,62.869,62.846,62.865,145940000.0
2008-11-27 06:26:00,62.843,62.87,62.843,62.863,57100000.0
2008-11-27 06:27:00,62.872,62.872,62.841,62.841,112830000.0
2008-11-27 06:28:00,62.857,62.862,62.846,62.848,111490000.0
2008-11-27 06:29:00,62.861,62.867,62.861,62.867,83840000.0
2008-11-27 06:30:00,62.876,62.876,62.859,62.859,66680000.0
2008-11-27 06:31:00,62.865,62.865,62.858,62.858,41480000.0
2008-11-27 06:32:00,62.85,62.871,62.85,62.861,26490000.0
2008-11-27 06:33:00,62.883,62.883,62.857,62.862,52470000.0
2008-11-27 06:34:00,62.873,62.873,62.852,62.866,25750000.0
2008-11-27 06:35:00,62.861,62.885,62.856,62.885,32780000.0
2008-11-27 06:36:00,62.896,62.896,62.863,62.863,47170000.0
2008-11-27 06:37:00,62.867,62.873,62.859,62.866,68320000.0
2008-11-27 06:38:00,62.86,62.867,62.858,62.867,114580000.0
2008-11-27 06:39:00,62.896,62.897,62.888,62.888,68500000.0
2008-11-27 06:41:00,62.859,62.859,62.856,62.858,98610000.0
2008-11-27 06:42:00,62.876,62.884,62.862,62.884,126350000.0
2008-11-27 06:43:00,62.873,62.873,62.854,62.866,138050000.0
2008-11-27 06:44:00,62.859,62.867,62.858,62.858,133940000.0
2008-11-27 06:45:00,62.864,62.868,62.858,62.866,94000000.0
2008-11-27 06:46:00,62.859,62.874,62.853,62.867,60380000.0
2008-11-27 06:47:00,62.864,62.88,62.864,62.879,93660000.0
2008-11-27 06:48:00,62.913,62.913,62.868,62.897,84820000.0
2008-11-27 06:49:00,62.879,62.895,62.877,62.895,69860000.0
2008-11-27 06:51:00,62.894,62.894,62.865,62.884,55670000.0
2008-11-27 06:52:00,62.879,62.886,62.879,62.886,60670000.0
2008-11-27 06:54:00,62.895,62.895,62.882,62.887,120870000.0
2008-11-27 06:55:00,62.861,62.872,62.853,62.867,88160000.0
2008-11-27 06:56:00,62.876,62.88,62.851,62.875,109530000.0
2008-11-27 06:57:00,62.886,62.886,62.88,62.88,74470000.0
2008-11-27 06:58:00,62.864,62.87,62.839,62.848,67200000.0
2008-11-27 06:59:00,62.838,62.852,62.833,62.852,60360000.0
2008-11-27 07:00:00,62.866,62.866,62.843,62.847,58030000.0
2008-11-27 07:01:00,62.839,62.84,62.837,62.838,66830000.0
2008-11-27 07:03:00,62.862,62.862,62.823,62.823,61720000.0
2008-11-27 07:04:00,62.814,62.848,62.814,62.82,68140000.0
2008-11-27 07:05:00,62.845,62.845,62.815,62.83,68000000.0
2008-11-27 07:06:00,62.852,62.852,62.828,62.839,78170000.0
2008-11-27 07:08:00,62.845,62.845,62.822,62.832,44890000.0
2008-11-27 07:09:00,62.842,62.842,62.808,62.819,68030000.0
2008-11-27 07:10:00,62.806,62.806,62.783,62.805,107330000.0
2008-11-27 07:11:00,62.801,62.821,62.795,62.801,95360000.0
2008-11-27 07:12:00,62.862,62.862,62.809,62.839,81240000.0
2008-11-27 07:13:00,62.812,62.84,62.812,62.82,63000000.0
2008-11-27 07:14:00,62.829,62.851,62.823,62.844,90400000.0
2008-11-27 07:15:00,62.853,62.853,62.838,62.845,60010000.0
2008-11-27 07:16:00,62.866,62.87,62.843,62.85,47570000.0
2008-11-27 07:17:00,62.864,62.864,62.831,62.831,40850000.0
2008-11-27 07:18:00,62.84,62.84,62.827,62.827,10790000.0
2008-11-27 07:19:00,62.852,62.852,62.826,62.844,22800000.0
2008-11-27 07:20:00,62.843,62.855,62.831,62.855,13960000.0
2008-11-27 07:21:00,62.826,62.826,62.813,62.813,9210000.0
2008-11-27 07:22:00,62.823,62.828,62.812,62.825,17740000.0
2008-11-27 07:23:00,62.81,62.832,62.805,62.805,9020000.0
2008-11-27 07:24:00,62.83,62.83,62.801,62.829,12780000.0
2008-11-27 07:25:00,62.804,62.822,62.804,62.814,19950000.0
2008-11-27 07:26:00,62.81,62.821,62.798,62.819,12030000.0
2008-11-27 07:27:00,62.813,62.813,62.791,62.792,20510000.0
2008-11-27 07:28:00,62.791,62.797,62.791,62.797,7920000.0
2008-11-27 07:29:00,62.808,62.824,62.794,62.824,13760000.0
2008-11-27 07:30:00,62.815,62.815,62.792,62.803,9960000.0
2008-11-27 07:31:00,62.799,62.8,62.783,62.783,7890000.0
2008-11-27 07:32:00,62.798,62.802,62.779,62.779,19530000.0
2008-11-27 07:33:00,62.808,62.808,62.783,62.792,19640000.0
2008-11-27 07:34:00,62.803,62.803,62.783,62.783,12430000.0
2008-11-27 07:35:00,62.788,62.789,62.784,62.788,14870000.0
2008-11-27 07:36:00,62.806,62.806,62.782,62.802,9810000.0
2008-11-27 07:37:00,62.797,62.825,62.791,62.825,16050000.0
2008-11-27 07:38:00,62.811,62.815,62.775,62.775,11490000.0
2008-11-27 07:39:00,62.797,62.797,62.778,62.786,10750000.0
2008-11-27 07:40:00,62.768,62.786,62.768,62.768,11820000.0
2008-11-27 07:41:00,62.767,62.782,62.761,62.778,15600000.0
2008-11-27 07:42:00,62.789,62.789,62.766,62.766,8830000.0
2008-11-27 07:43:00,62.785,62.785,62.77,62.77,4880000.0
2008-11-27 07:44:00,62.781,62.783,62.768,62.768,14270000.0
2008-11-27 07:45:00,62.79,62.792,62.79,62.792,3570000.0
2008-11-27 07:46:00,62.77,62.77,62.751,62.76,9010000.0
2008-11-27 07:47:00,62.754,62.766,62.742,62.75,18260000.0
2008-11-27 07:48:00,62.777,62.777,62.751,62.763,7330000.0
2008-11-27 07:49:00,62.736,62.744,62.734,62.744,8690000.0
2008-11-27 07:50:00,62.749,62.756,62.749,62.756,17140000.0
2008-11-27 07:51:00,62.765,62.765,62.726,62.726,8460000.0
2008-11-27 07:52:00,62.747,62.747,62.729,62.729,10370000.0
2008-11-27 07:53:00,62.715,62.743,62.715,62.732,17160000.0
2008-11-27 07:54:00,62.706,62.749,62.706,62.746,12410000.0
2008-11-27 07:55:00,62.732,62.752,62.732,62.75,8640000.0
2008-11-27 07:56:00,62.742,62.75,62.714,62.75,11840000.0
2008-11-27 07:57:00,62.773,62.773,62.744,62.766,14880000.0
2008-11-27 07:58:00,62.781,62.785,62.751,62.768,17110000.0
2008-11-27 07:59:00,62.785,62.785,62.773,62.773,15630000.0
2008-11-27 08:00:00,62.809,62.809,62.776,62.789,15820000.0
2008-11-27 08:01:00,62.813,62.815,62.77,62.779,15020000.0
2008-11-27 08:02:00,62.79,62.79,62.774,62.784,9760000.0
2008-11-27 08:03:00,62.823,62.828,62.796,62.828,15810000.0
2008-11-27 08:04:00,62.831,62.837,62.822,62.837,16520000.0
2008-11-27 08:05:00,62.822,62.828,62.816,62.822,18600000.0
2008-11-27 08:06:00,62.818,62.845,62.809,62.845,17930000.0
2008-11-27 08:07:00,62.83,62.835,62.809,62.835,17900000.0
2008-11-27 08:08:00,62.801,62.824,62.796,62.796,14270000.0
2008-11-27 08:09:00,62.817,62.817,62.798,62.798,13190000.0
2008-11-27 08:10:00,62.798,62.821,62.798,62.821,7710000.0
2008-11-27 08:11:00,62.807,62.821,62.807,62.812,10890000.0
2008-11-27 08:12:00,62.883,62.883,62.826,62.838,13340000.0
2008-11-27 08:13:00,62.831,62.856,62.831,62.834,13230000.0
2008-11-27 08:14:00,62.857,62.879,62.843,62.879,12830000.0
2008-11-27 08:15:00,62.875,62.921,62.874,62.921,11310000.0
2008-11-27 08:16:00,62.888,62.902,62.884,62.902,7890000.0
2008-11-27 08:17:00,62.872,62.893,62.863,62.87,22050000.0
2008-11-27 08:18:00,62.895,62.906,62.862,62.893,105680000.0
2008-11-27 08:19:00,62.865,62.883,62.865,62.871,72610000.0
2008-11-27 08:20:00,62.865,62.892,62.865,62.883,110860000.0
2008-11-27 08:21:00,62.891,62.891,62.86,62.87,129510000.0
2008-11-27 08:22:00,62.876,62.876,62.847,62.862,100960000.0
2008-11-27 08:23:00,62.835,62.864,62.835,62.86,114410000.0
2008-11-27 08:24:00,62.88,62.88,62.857,62.857,80460000.0
2008-11-27 08:25:00,62.848,62.866,62.845,62.855,29100000.0
2008-11-27 08:26:00,62.849,62.849,62.831,62.831,35000000.0
2008-11-27 08:27:00,62.85,62.85,62.808,62.822,100810000.0
2008-11-27 08:28:00,62.809,62.841,62.809,62.818,100890000.0
2008-11-27 08:29:00,62.811,62.82,62.801,62.81,88940000.0
2008-11-27 08:30:00,62.832,62.832,62.793,62.818,102480000.0
2008-11-27 08:31:00,62.798,62.82,62.798,62.806,99590000.0
2008-11-27 08:32:00,62.798,62.816,62.795,62.816,92870000.0
2008-11-27 08:33:00,62.835,62.835,62.798,62.804,93880000.0
2008-11-27 08:34:00,62.792,62.807,62.792,62.807,94800000.0
2008-11-27 08:35:00,62.805,62.824,62.804,62.804,63660000.0
2008-11-27 08:36:00,62.828,62.828,62.79,62.814,102250000.0
2008-11-27 08:37:00,62.827,62.83,62.824,62.829,96870000.0
2008-11-27 08:38:00,62.829,62.88,62.82,62.88,58130000.0
2008-11-27 08:39:00,62.893,62.893,62.862,62.876,107940000.0
2008-11-27 08:40:00,62.872,62.89,62.869,62.869,89700000.0
2008-11-27 08:41:00,62.86,62.879,62.86,62.86,100650000.0
2008-11-27 08:42:00,62.883,62.892,62.865,62.877,110460000.0
2008-11-27 08:43:00,62.847,62.862,62.844,62.848,87650000.0
2008-11-27 08:44:00,62.858,62.867,62.858,62.866,59670000.0
2008-11-27 08:45:00,62.87,62.87,62.849,62.864,60050000.0
2008-11-27 08:46:00,62.859,62.881,62.852,62.881,80730000.0
2008-11-27 08:47:00,62.873,62.883,62.855,62.868,74550000.0
2008-11-27 08:48:00,62.894,62.894,62.853,62.871,86610000.0
2008-11-27 08:49:00,62.841,62.867,62.838,62.851,51350000.0
2008-11-27 08:50:00,62.877,62.877,62.842,62.872,58940000.0
2008-11-27 08:51:00,62.864,62.87,62.85,62.87,98830000.0
2008-11-27 08:52:00,62.844,62.881,62.844,62.876,87430000.0
2008-11-27 08:53:00,62.881,62.881,62.853,62.853,73090000.0
2008-11-27 08:54:00,62.873,62.88,62.853,62.859,46130000.0
2008-11-27 08:55:00,62.88,62.88,62.857,62.866,45510000.0
2008-11-27 08:56:00,62.856,62.871,62.84,62.871,73630000.0
2008-11-27 08:57:00,62.869,62.87,62.849,62.86,121600000.0
2008-11-27 08:58:00,62.884,62.893,62.863,62.863,106060000.0
2008-11-27 08:59:00,62.867,62.874,62.864,62.874,121160000.0
2008-11-27 09:00:00,62.896,62.896,62.874,62.874,86440000.0
2008-11-27 09:01:00,62.881,62.905,62.875,62.878,98140000.0
2008-11-27 09:02:00,62.89,62.911,62.89,62.891,49940000.0
2008-11-27 09:03:00,62.898,62.909,62.891,62.905,94080000.0
2008-11-27 09:04:00,62.867,62.896,62.867,62.87,58740000.0
2008-11-27 09:05:00,62.891,62.891,62.872,62.881,65440000.0
2008-11-27 09:06:00,62.903,62.903,62.866,62.899,53690000.0
2008-11-27 09:07:00,62.888,62.913,62.885,62.896,92010000.0
2008-11-27 09:08:00,62.88,62.909,62.874,62.885,113620000.0
2008-11-27 09:09:00,62.893,62.9,62.867,62.876,133790000.0
2008-11-27 09:10:00,62.853,62.87,62.853,62.865,86220000.0
2008-11-27 09:11:00,62.855,62.87,62.853,62.87,87930000.0
2008-11-27 09:12:00,62.872,62.882,62.854,62.872,101100000.0
2008-11-27 09:13:00,62.883,62.883,62.851,62.877,112260000.0
2008-11-27 09:14:00,62.865,62.87,62.862,62.868,114330000.0
2008-11-27 09:15:00,62.893,62.893,62.849,62.861,75400000.0
2008-11-27 09:16:00,62.853,62.884,62.853,62.858,72520000.0
2008-11-27 09:17:00,62.865,62.876,62.856,62.856,65560000.0
2008-11-27 09:18:00,62.88,62.881,62.856,62.874,126360000.0
2008-11-27 09:19:00,62.851,62.868,62.838,62.849,181460000.0
2008-11-27 09:20:00,62.86,62.871,62.842,62.867,110030000.0
2008-11-27 09:21:00,62.886,62.886,62.841,62.862,73090000.0
2008-11-27 09:22:00,62.864,62.871,62.839,62.857,85890000.0
2008-11-27 09:23:00,62.851,62.87,62.844,62.854,103940000.0
2008-11-27 09:24:00,62.844,62.865,62.839,62.84,79770000.0
2008-11-27 09:25:00,62.853,62.855,62.831,62.854,116380000.0
2008-11-27 09:26:00,62.833,62.86,62.833,62.85,136790000.0
2008-11-27 09:27:00,62.862,62.865,62.841,62.852,96910000.0
2008-11-27 09:28:00,62.85,62.866,62.83,62.847,135250000.0
2008-11-27 09:29:00,62.859,62.871,62.842,62.851,103770000.0
2008-11-27 09:30:00,62.842,62.873,62.83,62.831,89250000.0
2008-11-27 09:31:00,62.842,62.871,62.842,62.871,58320000.0
2008-11-27 09:32:00,62.87,62.889,62.87,62.884,60380000.0
2008-11-27 09:33:00,62.908,62.908,62.844,62.865,118220000.0
2008-11-27 09:34:00,62.858,62.909,62.847,62.909,77630000.0
2008-11-27 09:35:00,62.911,62.917,62.878,62.881,108730000.0
2008-11-27 09:36:00,62.891,62.891,62.864,62.882,68360000.0
2008-11-27 09:37:00,62.885,62.907,62.862,62.901,101910000.0
2008-11-27 09:38:00,62.893,62.919,62.893,62.916,79200000.0
2008-11-27 09:39:00,62.948,62.948,62.874,62.9,103560000.0
2008-11-27 09:40:00,62.897,62.897,62.89,62.897,80490000.0
2008-11-27 09:41:00,62.887,62.897,62.861,62.881,83510000.0
2008-11-27 09:42:00,62.874,62.901,62.873,62.887,63040000.0
2008-11-27 09:43:00,62.876,62.892,62.871,62.892,111630000.0
2008-11-27 09:44:00,62.887,62.893,62.872,62.893,98440000.0
2008-11-27 09:45:00,62.9,62.9,62.857,62.874,99790000.0
2008-11-27 09:46:00,62.876,62.883,62.865,62.875,63390000.0
2008-11-27 09:47:00,62.864,62.879,62.86,62.868,15780000.0
2008-11-27 09:48:00,62.884,62.884,62.844,62.855,103150000.0
2008-11-27 09:49:00,62.847,62.873,62.844,62.855,70070000.0
2008-11-27 09:50:00,62.847,62.879,62.847,62.868,77500000.0
2008-11-27 09:51:00,62.898,62.898,62.866,62.877,94990000.0
2008-11-27 09:52:00,62.873,62.9,62.873,62.88,115910000.0
2008-11-27 09:53:00,62.894,62.898,62.894,62.897,44020000.0
2008-11-27 09:54:00,62.907,62.907,62.899,62.907,103520000.0
2008-11-27 09:55:00,62.885,62.891,62.873,62.878,69770000.0
2008-11-27 09:56:00,62.864,62.88,62.852,62.855,95740000.0
2008-11-27 09:57:00,62.884,62.884,62.862,62.877,107140000.0
2008-11-27 09:58:00,62.871,62.886,62.839,62.839,79840000.0
2008-11-27 09:59:00,62.851,62.851,62.825,62.829,66840000.0
2008-11-27 10:00:00,62.851,62.861,62.827,62.853,58260000.0
2008-11-27 10:01:00,62.871,62.877,62.85,62.877,125900000.0
2008-11-27 10:02:00,62.874,62.884,62.874,62.884,108610000.0
2008-11-27 10:03:00,62.89,62.895,62.856,62.869,108920000.0
2008-11-27 10:04:00,62.865,62.898,62.857,62.892,131070000.0
2008-11-27 10:05:00,62.869,62.898,62.868,62.898,129740000.0
2008-11-27 10:06:00,62.89,62.89,62.864,62.864,79660000.0
2008-11-27 10:07:00,62.867,62.874,62.855,62.861,101320000.0
2008-11-27 10:08:00,62.879,62.885,62.872,62.872,90010000.0
2008-11-27 10:09:00,62.878,62.897,62.859,62.871,77890000.0
2008-11-27 10:10:00,62.859,62.879,62.846,62.846,76180000.0
2008-11-27 10:11:00,62.848,62.863,62.841,62.841,99100000.0
2008-11-27 10:12:00,62.864,62.864,62.824,62.848,64550000.0
2008-11-27 10:13:00,62.846,62.888,62.838,62.869,85720000.0
2008-11-27 10:14:00,62.879,62.884,62.863,62.868,82120000.0
2008-11-27 10:15:00,62.899,62.901,62.864,62.872,68640000.0
2008-11-27 10:16:00,62.864,62.895,62.858,62.87,121130000.0
2008-11-27 10:17:00,62.882,62.897,62.882,62.894,67530000.0
2008-11-27 10:18:00,62.905,62.905,62.874,62.888,63890000.0
2008-11-27 10:19:00,62.892,62.892,62.872,62.886,109300000.0
2008-11-27 10:20:00,62.878,62.882,62.864,62.868,90020000.0
2008-11-27 10:21:00,62.889,62.897,62.852,62.852,81230000.0
2008-11-27 10:22:00,62.858,62.887,62.849,62.883,78050000.0
2008-11-27 10:24:00,62.905,62.905,62.853,62.866,91890000.0
2008-11-27 10:25:00,62.875,62.888,62.857,62.888,68760000.0
2008-11-27 10:26:00,62.878,62.881,62.856,62.881,99160000.0
2008-11-27 10:27:00,62.889,62.889,62.864,62.864,98490000.0
2008-11-27 10:28:00,62.867,62.867,62.829,62.836,104860000.0
2008-11-27 10:29:00,62.838,62.874,62.829,62.874,53480000.0
2008-11-27 10:30:00,62.884,62.884,62.84,62.861,54580000.0
2008-11-27 10:31:00,62.853,62.894,62.85,62.85,109780000.0
2008-11-27 10:32:00,62.867,62.876,62.862,62.873,134770000.0
2008-11-27 10:33:00,62.885,62.885,62.864,62.874,97590000.0
2008-11-27 10:34:00,62.878,62.89,62.862,62.877,106960000.0
2008-11-27 10:35:00,62.89,62.901,62.88,62.892,94920000.0
2008-11-27 10:36:00,62.906,62.913,62.882,62.904,107000000.0
2008-11-27 10:37:00,62.911,62.914,62.887,62.887,109310000.0
2008-11-27 10:38:00,62.899,62.9,62.895,62.899,78200000.0
2008-11-27 10:39:00,62.925,62.925,62.895,62.916,49730000.0
2008-11-27 10:40:00,62.903,62.903,62.864,62.864,39290000.0
2008-11-27 10:41:00,62.876,62.876,62.847,62.874,47440000.0
2008-11-27 10:42:00,62.871,62.871,62.848,62.867,88630000.0
2008-11-27 10:43:00,62.865,62.895,62.865,62.893,80730000.0
2008-11-27 10:44:00,62.892,62.914,62.892,62.914,65290000.0
2008-11-27 10:45:00,62.932,62.932,62.893,62.893,89710000.0
2008-11-27 10:46:00,62.881,62.891,62.881,62.882,60730000.0
2008-11-27 10:47:00,62.893,62.893,62.867,62.878,77530000.0
2008-11-27 10:48:00,62.903,62.903,62.868,62.891,94100000.0
2008-11-27 10:49:00,62.898,62.909,62.887,62.888,79900000.0
2008-11-27 10:50:00,62.901,62.919,62.894,62.912,75300000.0
2008-11-27 10:51:00,62.92,62.923,62.889,62.923,78040000.0
2008-11-27 10:52:00,62.917,62.932,62.911,62.932,35180000.0
2008-11-27 10:53:00,62.94,62.968,62.937,62.955,82180000.0
2008-11-27 10:54:00,62.959,62.966,62.926,62.966,56800000.0
2008-11-27 10:55:00,62.947,62.953,62.931,62.953,97290000.0
2008-11-27 10:56:00,62.951,62.963,62.946,62.963,29360000.0
2008-11-27 10:57:00,62.983,62.983,62.967,62.969,92650000.0
2008-11-27 10:58:00,62.972,62.972,62.937,62.947,111550000.0
2008-11-27 10:59:00,62.959,62.983,62.948,62.96,107900000.0
2008-11-27 11:00:00,62.989,62.989,62.949,62.972,56250000.0
2008-11-27 11:01:00,62.971,62.973,62.957,62.973,100560000.0
2008-11-27 11:02:00,62.963,62.982,62.963,62.977,81760000.0
2008-11-27 11:03:00,62.985,62.986,62.972,62.986,89890000.0
2008-11-27 11:04:00,62.984,62.984,62.964,62.968,35760000.0
2008-11-27 11:05:00,62.962,62.979,62.962,62.975,42690000.0
2008-11-27 11:06:00,62.986,62.997,62.967,62.986,34690000.0
2008-11-27 11:07:00,62.973,63.011,62.973,63.011,11120000.0
2008-11-27 11:08:00,62.998,63.013,62.992,62.999,53760000.0
2008-11-27 11:09:00,63.017,63.022,63.004,63.009,49660000.0
2008-11-27 11:10:00,63.0,63.034,63.0,63.014,58570000.0
2008-11-27 11:11:00,62.997,63.009,62.975,62.986,103200000.0
2008-11-27 11:12:00,62.991,62.991,62.937,62.964,54710000.0
2008-11-27 11:13:00,62.954,62.954,62.937,62.946,46440000.0
2008-11-27 11:14:00,62.926,62.964,62.926,62.964,60440000.0
2008-11-27 11:15:00,62.962,62.962,62.905,62.905,61700000.0
2008-11-27 11:16:00,62.92,62.932,62.917,62.932,77880000.0
2008-11-27 11:17:00,62.928,62.962,62.925,62.962,81600000.0
2008-11-27 11:18:00,62.984,62.984,62.943,62.966,105450000.0
2008-11-27 11:19:00,62.945,62.966,62.929,62.94,148930000.0
2008-11-27 11:20:00,62.955,62.978,62.945,62.965,46710000.0
2008-11-27 11:21:00,62.982,62.988,62.957,62.981,52350000.0
2008-11-27 11:22:00,62.954,63.007,62.947,63.007,42560000.0
2008-11-27 11:23:00,62.989,63.019,62.984,62.984,38350000.0
2008-11-27 11:24:00,62.996,63.009,62.981,62.981,42950000.0
2008-11-27 11:25:00,62.979,62.997,62.972,62.976,12030000.0
2008-11-27 11:26:00,62.996,62.999,62.966,62.966,27490000.0
2008-11-27 11:27:00,62.983,62.983,62.958,62.982,77730000.0
2008-11-27 11:28:00,62.98,62.988,62.98,62.988,23320000.0
2008-11-27 11:29:00,62.981,62.994,62.971,62.988,68720000.0
2008-11-27 11:30:00,63.005,63.011,62.984,63.005,37840000.0
2008-11-27 11:31:00,63.017,63.017,63.009,63.01,54530000.0
2008-11-27 11:32:00,63.012,63.012,62.966,62.984,50750000.0
2008-11-27 11:33:00,63.011,63.011,62.966,62.98,82670000.0
2008-11-27 11:34:00,62.988,62.991,62.964,62.983,62480000.0
2008-11-27 11:35:00,62.958,62.98,62.958,62.967,47520000.0
2008-11-27 11:36:00,63.001,63.001,62.953,62.96,42620000.0
2008-11-27 11:37:00,62.949,62.982,62.949,62.982,15870000.0
2008-11-27 11:38:00,62.973,62.978,62.945,62.95,41440000.0
2008-11-27 11:39:00,62.983,62.983,62.949,62.966,93550000.0
2008-11-27 11:40:00,62.948,62.962,62.944,62.944,47820000.0
2008-11-27 11:41:00,62.953,62.978,62.948,62.977,37650000.0
2008-11-27 11:42:00,63.015,63.02,62.984,63.02,111430000.0
2008-11-27 11:43:00,63.025,63.033,63.006,63.011,82810000.0
2008-11-27 11:44:00,63.03,63.049,63.011,63.044,40060000.0
2008-11-27 11:45:00,63.045,63.045,63.015,63.028,36780000.0
2008-11-27 11:46:00,63.024,63.051,63.024,63.026,42830000.0
2008-11-27 11:47:00,63.032,63.088,63.031,63.052,85800000.0
2008-11-27 11:48:00,63.085,63.089,63.067,63.087,92950000.0
2008-11-27 11:49:00,63.107,63.131,63.085,63.116,62660000.0
2008-11-27 11:50:00,63.093,63.119,63.091,63.091,63680000.0
2008-11-27 11:51:00,63.121,63.126,63.086,63.116,54760000.0
2008-11-27 11:52:00,63.108,63.13,63.095,63.095,109720000.0
2008-11-27 11:53:00,63.098,63.126,63.098,63.124,66370000.0
2008-11-27 11:54:00,63.128,63.128,63.088,63.109,76440000.0
2008-11-27 11:55:00,63.073,63.102,63.073,63.102,82130000.0
2008-11-27 11:56:00,63.089,63.118,63.062,63.118,126860000.0
2008-11-27 11:57:00,63.14,63.14,63.086,63.086,98040000.0
2008-11-27 11:58:00,63.091,63.121,63.091,63.1,88290000.0
2008-11-27 11:59:00,63.114,63.118,63.095,63.109,93220000.0
2008-11-27 12:00:00,63.131,63.131,63.094,63.094,76630000.0
2008-11-27 12:01:00,63.102,63.107,63.074,63.074,85280000.0
2008-11-27 12:02:00,63.059,63.071,63.053,63.053,88930000.0
2008-11-27 12:03:00,63.077,63.091,63.048,63.059,65260000.0
2008-11-27 12:04:00,63.067,63.081,63.054,63.06,116830000.0
2008-11-27 12:05:00,63.046,63.056,63.026,63.027,64880000.0
2008-11-27 12:06:00,63.024,63.06,63.024,63.038,88670000.0
2008-11-27 12:07:00,63.061,63.072,63.042,63.072,72110000.0
2008-11-27 12:08:00,63.05,63.079,63.046,63.058,67690000.0
2008-11-27 12:09:00,63.082,63.082,63.057,63.074,81550000.0
2008-11-27 12:10:00,63.073,63.093,63.073,63.078,78120000.0
2008-11-27 12:11:00,63.101,63.112,63.094,63.103,98230000.0
2008-11-27 12:12:00,63.124,63.124,63.085,63.09,95530000.0
2008-11-27 12:13:00,63.109,63.144,63.087,63.144,120340000.0
2008-11-27 12:14:00,63.139,63.192,63.139,63.183,95590000.0
2008-11-27 12:15:00,63.19,63.19,63.126,63.152,66210000.0
2008-11-27 12:16:00,63.152,63.152,63.119,63.123,96340000.0
2008-11-27 12:17:00,63.136,63.169,63.136,63.14,92570000.0
2008-11-27 12:18:00,63.163,63.163,63.125,63.133,84280000.0
2008-11-27 12:19:00,63.144,63.157,63.125,63.149,24080000.0
2008-11-27 12:20:00,63.165,63.172,63.154,63.157,53790000.0
2008-11-27 12:21:00,63.173,63.173,63.147,63.151,64860000.0
2008-11-27 12:22:00,63.142,63.17,63.142,63.15,81310000.0
2008-11-27 12:23:00,63.139,63.154,63.133,63.14,88910000.0
2008-11-27 12:24:00,63.131,63.159,63.131,63.137,128860000.0
2008-11-27 12:25:00,63.152,63.152,63.121,63.128,48540000.0
2008-11-27 12:26:00,63.119,63.141,63.119,63.13,57130000.0
2008-11-27 12:27:00,63.117,63.138,63.086,63.113,82570000.0
2008-11-27 12:28:00,63.084,63.131,63.084,63.115,102220000.0
2008-11-27 12:29:00,63.113,63.13,63.113,63.127,32670000.0
2008-11-27 12:30:00,63.143,63.143,63.107,63.11,82790000.0
2008-11-27 12:31:00,63.104,63.12,63.094,63.115,41550000.0
2008-11-27 12:32:00,63.105,63.105,63.09,63.09,73560000.0
2008-11-27 12:33:00,63.12,63.12,63.084,63.109,78580000.0
2008-11-27 12:34:00,63.081,63.093,63.072,63.078,38480000.0
2008-11-27 12:35:00,63.098,63.114,63.098,63.114,48590000.0
2008-11-27 12:36:00,63.123,63.123,63.094,63.11,74330000.0
2008-11-27 12:37:00,63.096,63.099,63.081,63.087,44980000.0
2008-11-27 12:38:00,63.081,63.095,63.079,63.079,58050000.0
2008-11-27 12:39:00,63.134,63.134,63.088,63.108,81090000.0
2008-11-27 12:40:00,63.115,63.115,63.077,63.097,99300000.0
2008-11-27 12:41:00,63.071,63.08,63.02,63.035,155210000.0
2008-11-27 12:42:00,63.055,63.055,63.026,63.045,63030000.0
2008-11-27 12:43:00,63.039,63.051,63.036,63.045,77250000.0
2008-11-27 12:44:00,63.056,63.056,63.048,63.048,28870000.0
2008-11-27 12:45:00,63.074,63.074,63.045,63.05,43440000.0
2008-11-27 12:46:00,63.076,63.076,63.064,63.076,44110000.0
2008-11-27 12:47:00,63.052,63.073,63.052,63.073,132690000.0
2008-11-27 12:48:00,63.083,63.083,63.052,63.052,80350000.0
2008-11-27 12:49:00,63.056,63.072,63.056,63.072,37600000.0
2008-11-27 12:50:00,63.051,63.073,63.05,63.05,42500000.0
2008-11-27 12:51:00,63.071,63.083,63.062,63.071,16270000.0
2008-11-27 12:52:00,63.073,63.103,63.066,63.103,66870000.0
2008-11-27 12:53:00,63.1,63.106,63.1,63.106,54620000.0
2008-11-27 12:54:00,63.145,63.145,63.121,63.121,101050000.0
2008-11-27 12:55:00,63.118,63.143,63.112,63.128,143810000.0
2008-11-27 12:56:00,63.113,63.14,63.113,63.135,58350000.0
2008-11-27 12:57:00,63.166,63.166,63.158,63.159,113470000.0
2008-11-27 12:58:00,63.139,63.143,63.13,63.13,116580000.0
2008-11-27 12:59:00,63.138,63.145,63.131,63.138,88950000.0
2008-11-27 13:00:00,63.161,63.161,63.114,63.121,70820000.0
2008-11-27 13:01:00,63.109,63.131,63.109,63.119,42270000.0
2008-11-27 13:02:00,63.106,63.128,63.103,63.127,27840000.0
2008-11-27 13:03:00,63.15,63.15,63.125,63.139,53230000.0
2008-11-27 13:04:00,63.128,63.145,63.113,63.113,28770000.0
2008-11-27 13:05:00,63.104,63.138,63.104,63.126,34530000.0
2008-11-27 13:06:00,63.153,63.153,63.129,63.146,49650000.0
2008-11-27 13:07:00,63.126,63.129,63.107,63.124,61060000.0
2008-11-27 13:08:00,63.134,63.134,63.112,63.112,108820000.0
2008-11-27 13:09:00,63.127,63.143,63.115,63.143,69310000.0
2008-11-27 13:10:00,63.133,63.133,63.111,63.111,71960000.0
2008-11-27 13:11:00,63.125,63.125,63.102,63.118,96850000.0
2008-11-27 13:12:00,63.134,63.134,63.095,63.1,124400000.0
2008-11-27 13:13:00,63.121,63.121,63.094,63.105,150820000.0
2008-11-27 13:14:00,63.1,63.119,63.09,63.097,130120000.0
2008-11-27 13:15:00,63.122,63.122,63.099,63.11,108780000.0
2008-11-27 13:16:00,63.131,63.131,63.106,63.118,59060000.0
2008-11-27 13:17:00,63.109,63.14,63.108,63.111,92050000.0
2008-11-27 13:18:00,63.141,63.141,63.111,63.113,80180000.0
2008-11-27 13:19:00,63.144,63.144,63.091,63.133,74410000.0
2008-11-27 13:20:00,63.093,63.114,63.045,63.054,72960000.0
2008-11-27 13:21:00,63.077,63.082,63.043,63.082,63460000.0
2008-11-27 13:22:00,63.071,63.126,63.071,63.112,55050000.0
2008-11-27 13:23:00,63.105,63.12,63.076,63.106,57000000.0
2008-11-27 13:24:00,63.111,63.111,63.057,63.079,115640000.0
2008-11-27 13:25:00,63.076,63.081,63.055,63.055,85650000.0
2008-11-27 13:26:00,63.041,63.059,63.022,63.047,110230000.0
2008-11-27 13:27:00,63.073,63.073,63.038,63.067,77530000.0
2008-11-27 13:28:00,63.034,63.058,63.021,63.021,76390000.0
2008-11-27 13:29:00,63.025,63.027,63.019,63.019,62650000.0
2008-11-27 13:30:00,63.055,63.068,63.027,63.054,55730000.0
2008-11-27 13:31:00,63.063,63.063,63.035,63.04,65660000.0
2008-11-27 13:32:00,63.029,63.06,63.025,63.038,88660000.0
2008-11-27 13:33:00,63.046,63.046,63.017,63.046,74100000.0
2008-11-27 13:34:00,63.032,63.055,63.026,63.055,70980000.0
2008-11-27 13:35:00,63.05,63.058,63.05,63.055,70940000.0
2008-11-27 13:36:00,63.063,63.063,63.036,63.043,82110000.0
2008-11-27 13:37:00,63.068,63.084,63.048,63.084,78390000.0
2008-11-27 13:38:00,63.05,63.079,63.046,63.05,44960000.0
2008-11-27 13:39:00,63.074,63.09,63.045,63.085,67980000.0
2008-11-27 13:40:00,63.068,63.071,63.066,63.069,97500000.0
2008-11-27 13:41:00,63.092,63.092,63.065,63.086,93430000.0
2008-11-27 13:42:00,63.102,63.102,63.065,63.065,86730000.0
2008-11-27 13:43:00,63.068,63.072,63.058,63.058,54350000.0
2008-11-27 13:45:00,63.079,63.079,63.049,63.052,60060000.0
2008-11-27 13:46:00,63.058,63.058,63.05,63.05,47960000.0
2008-11-27 13:47:00,63.056,63.057,63.051,63.057,44060000.0
2008-11-27 13:48:00,63.06,63.06,63.044,63.044,4890000.0
2008-11-27 13:49:00,63.055,63.065,63.048,63.065,20940000.0
2008-11-27 13:50:00,63.067,63.086,63.067,63.069,14080000.0
2008-11-27 13:51:00,63.091,63.101,63.078,63.101,13520000.0
2008-11-27 13:52:00,63.099,63.106,63.099,63.099,9210000.0
2008-11-27 13:53:00,63.099,63.099,63.081,63.096,11460000.0
2008-11-27 13:54:00,63.079,63.084,63.074,63.083,8110000.0
2008-11-27 13:55:00,63.087,63.089,63.082,63.087,16380000.0
2008-11-27 13:56:00,63.075,63.098,63.073,63.098,8570000.0
2008-11-27 13:57:00,63.1,63.105,63.078,63.105,104410000.0
2008-11-27 13:58:00,63.086,63.113,63.066,63.093,67560000.0
2008-11-27 13:59:00,63.075,63.075,63.028,63.031,116480000.0
2008-11-27 14:00:00,63.051,63.051,63.005,63.024,134940000.0
2008-11-27 14:01:00,63.032,63.049,63.018,63.04,97060000.0
2008-11-27 14:02:00,63.044,63.044,63.015,63.031,110830000.0
2008-11-27 14:03:00,63.056,63.056,63.022,63.033,79990000.0
2008-11-27 14:04:00,63.025,63.039,63.012,63.039,32410000.0
2008-11-27 14:05:00,63.038,63.053,63.02,63.053,41430000.0
2008-11-27 14:06:00,63.062,63.062,63.025,63.028,98590000.0
2008-11-27 14:07:00,63.015,63.026,63.015,63.017,98540000.0
2008-11-27 14:08:00,63.025,63.028,63.019,63.02,89700000.0
2008-11-27 14:09:00,63.042,63.042,63.004,63.008,104550000.0
2008-11-27 14:10:00,63.012,63.012,62.997,62.997,104560000.0
2008-11-27 14:11:00,62.995,63.003,62.975,63.003,99140000.0
2008-11-27 14:12:00,63.022,63.031,62.992,63.002,96790000.0
2008-11-27 14:13:00,63.028,63.04,63.006,63.024,94670000.0
2008-11-27 14:14:00,63.027,63.044,62.998,63.008,59790000.0
2008-11-27 14:15:00,63.022,63.022,62.976,63.007,107470000.0
2008-11-27 14:16:00,63.002,63.012,62.973,63.008,89040000.0
2008-11-27 14:17:00,63.003,63.015,63.003,63.01,61800000.0
2008-11-27 14:18:00,63.01,63.01,62.977,62.992,111590000.0
2008-11-27 14:19:00,62.999,63.008,62.999,63.006,86210000.0
2008-11-27 14:20:00,63.004,63.004,62.977,62.979,109320000.0
2008-11-27 14:21:00,62.99,62.99,62.968,62.977,102770000.0
2008-11-27 14:22:00,63.009,63.02,63.007,63.009,90390000.0
2008-11-27 14:23:00,62.998,63.008,62.99,62.99,56960000.0
2008-11-27 14:24:00,63.022,63.036,62.994,62.994,55820000.0
2008-11-27 14:25:00,62.996,63.013,62.991,62.991,81630000.0
2008-11-27 14:26:00,62.993,62.993,62.973,62.973,76640000.0
2008-11-27 14:27:00,63.005,63.005,62.983,63.004,85550000.0
2008-11-27 14:30:00,63.014,63.014,62.991,62.993,109760000.0
2008-11-27 14:31:00,62.982,63.0,62.982,62.982,84310000.0
2008-11-27 14:33:00,63.014,63.014,62.986,62.986,49960000.0
2008-11-27 14:34:00,62.994,62.998,62.985,62.985,42530000.0
2008-11-27 14:35:00,62.994,62.994,62.969,62.969,71300000.0
2008-11-27 14:36:00,62.999,63.001,62.979,62.998,124160000.0
2008-11-27 14:37:00,62.988,62.996,62.988,62.996,100520000.0
2008-11-27 14:38:00,62.995,62.995,62.987,62.987,112360000.0
2008-11-27 14:39:00,63.014,63.014,62.959,62.965,84350000.0
2008-11-27 14:40:00,62.982,63.005,62.982,63.005,97850000.0
2008-11-27 14:41:00,62.988,63.011,62.984,63.004,48000000.0
2008-11-27 14:42:00,62.993,63.009,62.993,63.006,89910000.0
2008-11-27 14:43:00,62.979,63.009,62.979,62.99,54660000.0
2008-11-27 14:44:00,63.012,63.013,62.985,63.013,65940000.0
2008-11-27 14:45:00,63.013,63.013,62.975,62.988,50610000.0
2008-11-27 14:46:00,62.972,62.998,62.972,62.983,87340000.0
2008-11-27 14:47:00,62.95,62.984,62.95,62.958,115860000.0
2008-11-27 14:48:00,62.992,62.992,62.974,62.986,145710000.0
2008-11-27 14:49:00,62.959,62.967,62.959,62.964,83530000.0
2008-11-27 14:50:00,62.961,62.98,62.953,62.98,84180000.0
2008-11-27 14:51:00,62.994,62.998,62.989,62.991,101920000.0
2008-11-27 14:53:00,62.978,62.996,62.975,62.996,118220000.0
2008-11-27 14:54:00,63.001,63.011,62.977,63.011,75190000.0
2008-11-27 14:55:00,63.012,63.012,62.977,62.988,76820000.0
2008-11-27 14:56:00,62.978,62.999,62.978,62.999,57090000.0
2008-11-27 14:57:00,63.017,63.017,62.979,62.98,134230000.0
2008-11-27 14:58:00,62.97,62.99,62.97,62.979,188700000.0
2008-11-27 14:59:00,62.986,62.986,62.964,62.985,114520000.0
2008-11-27 15:00:00,62.995,62.995,62.972,62.985,81300000.0
2008-11-27 15:01:00,62.975,62.985,62.965,62.985,88480000.0
2008-11-27 15:02:00,62.994,62.994,62.977,62.982,105170000.0
2008-11-27 15:03:00,63.018,63.018,62.98,62.98,75200000.0
2008-11-27 15:04:00,62.974,62.974,62.949,62.949,127120000.0
2008-11-27 15:05:00,62.983,62.983,62.948,62.954,146200000.0
2008-11-27 15:06:00,62.979,62.983,62.956,62.968,99490000.0
2008-11-27 15:07:00,62.998,62.998,62.974,62.974,138460000.0
2008-11-27 15:08:00,62.986,63.032,62.986,63.018,95110000.0
2008-11-27 15:09:00,63.019,63.021,62.991,63.01,99680000.0
2008-11-27 15:10:00,63.035,63.05,63.009,63.05,55610000.0
2008-11-27 15:11:00,63.037,63.038,63.027,63.027,59960000.0
2008-11-27 15:12:00,63.02,63.059,63.02,63.022,113660000.0
2008-11-27 15:13:00,63.031,63.056,63.026,63.026,78770000.0
2008-11-27 15:14:00,63.026,63.055,63.023,63.04,105820000.0
2008-11-27 15:15:00,63.065,63.067,63.036,63.062,73410000.0
2008-11-27 15:16:00,63.053,63.061,63.031,63.059,100230000.0
2008-11-27 15:17:00,63.066,63.067,63.06,63.066,82590000.0
2008-11-27 15:18:00,63.065,63.067,63.06,63.06,115660000.0
2008-11-27 15:19:00,63.024,63.058,63.024,63.034,78120000.0
2008-11-27 15:20:00,63.023,63.029,63.021,63.023,89850000.0
2008-11-27 15:21:00,63.066,63.066,63.029,63.034,69970000.0
2008-11-27 15:22:00,63.04,63.058,63.038,63.038,102590000.0
2008-11-27 15:24:00,63.072,63.087,63.047,63.056,100800000.0
2008-11-27 15:25:00,63.061,63.096,63.049,63.068,75020000.0
2008-11-27 15:26:00,63.095,63.095,63.054,63.054,14910000.0
2008-11-27 15:27:00,63.08,63.08,63.044,63.072,104160000.0
2008-11-27 15:28:00,63.079,63.081,63.058,63.073,73550000.0
2008-11-27 15:29:00,63.036,63.068,63.036,63.042,78880000.0
2008-11-27 15:30:00,63.048,63.086,63.048,63.069,95670000.0
2008-11-27 15:31:00,63.063,63.083,63.063,63.083,118270000.0
2008-11-27 15:32:00,63.048,63.082,63.048,63.082,43220000.0
2008-11-27 15:33:00,63.087,63.087,63.079,63.079,105020000.0
2008-11-27 15:34:00,63.053,63.088,63.053,63.082,66600000.0
2008-11-27 15:35:00,63.087,63.098,63.087,63.087,100720000.0
2008-11-27 15:36:00,63.092,63.092,63.048,63.078,107710000.0
2008-11-27 15:37:00,63.047,63.073,63.041,63.041,80750000.0
2008-11-27 15:38:00,63.071,63.071,63.035,63.042,63020000.0
2008-11-27 15:39:00,63.062,63.063,63.03,63.063,57980000.0
2008-11-27 15:40:00,63.027,63.063,63.027,63.063,115730000.0
2008-11-27 15:41:00,63.048,63.055,63.042,63.053,101270000.0
2008-11-27 15:42:00,63.062,63.062,63.021,63.046,105170000.0
2008-11-27 15:43:00,63.012,63.031,62.99,63.017,125530000.0
2008-11-27 15:44:00,63.022,63.03,62.998,63.005,132810000.0
2008-11-27 15:45:00,63.014,63.041,63.014,63.028,80520000.0
2008-11-27 15:46:00,63.033,63.042,63.005,63.033,106060000.0
2008-11-27 15:47:00,63.024,63.033,63.003,63.01,85870000.0
2008-11-27 15:48:00,63.043,63.043,63.012,63.036,70020000.0
2008-11-27 15:49:00,63.021,63.034,63.012,63.029,79230000.0
2008-11-27 15:50:00,62.999,63.014,62.989,62.989,102230000.0
2008-11-27 15:51:00,63.022,63.024,62.996,63.024,68480000.0
2008-11-27 15:52:00,63.022,63.06,63.018,63.026,88890000.0
2008-11-27 15:53:00,63.045,63.053,63.023,63.029,78540000.0
2008-11-27 15:54:00,63.064,63.064,63.035,63.035,61450000.0
2008-11-27 15:55:00,63.046,63.091,63.046,63.091,115250000.0
2008-11-27 15:56:00,63.097,63.097,63.05,63.06,66690000.0
2008-11-27 15:57:00,63.093,63.094,63.066,63.094,72670000.0
2008-11-27 15:58:00,63.086,63.129,63.075,63.129,117100000.0
2008-11-27 15:59:00,63.142,63.142,63.112,63.112,95510000.0
2008-11-27 16:00:00,63.141,63.141,63.102,63.102,89740000.0
2008-11-27 16:01:00,63.122,63.138,63.122,63.137,85890000.0
2008-11-27 16:02:00,63.146,63.165,63.124,63.165,55420000.0
2008-11-27 16:03:00,63.163,63.163,63.113,63.113,89010000.0
2008-11-27 16:04:00,63.124,63.134,63.065,63.065,68820000.0
2008-11-27 16:05:00,63.079,63.084,63.055,63.061,95660000.0
2008-11-27 16:06:00,63.109,63.124,63.066,63.105,93920000.0
2008-11-27 16:07:00,63.114,63.123,63.095,63.117,109840000.0
2008-11-27 16:08:00,63.106,63.112,63.083,63.104,48150000.0
2008-11-27 16:09:00,63.112,63.112,63.069,63.089,53170000.0
2008-11-27 16:10:00,63.065,63.101,63.065,63.101,110100000.0
2008-11-27 16:11:00,63.116,63.12,63.096,63.107,131710000.0
2008-11-27 16:12:00,63.113,63.113,63.062,63.062,95720000.0
2008-11-27 16:13:00,63.066,63.068,63.023,63.023,103510000.0
2008-11-27 16:14:00,63.049,63.049,63.01,63.032,85480000.0
2008-11-27 16:15:00,63.034,63.042,63.01,63.041,103040000.0
2008-11-27 16:16:00,63.053,63.059,63.051,63.057,105040000.0
2008-11-27 16:17:00,63.049,63.05,63.046,63.049,83920000.0
2008-11-27 16:18:00,63.053,63.053,63.017,63.039,49770000.0
2008-11-27 16:19:00,63.024,63.024,62.994,63.001,36930000.0
2008-11-27 16:20:00,63.009,63.025,63.004,63.016,43660000.0
2008-11-27 16:21:00,63.024,63.024,62.994,62.994,86930000.0
2008-11-27 16:22:00,62.998,63.01,62.983,62.998,77690000.0
2008-11-27 16:23:00,62.991,63.026,62.991,63.008,69570000.0
2008-11-27 16:24:00,63.055,63.058,63.026,63.048,86550000.0
2008-11-27 16:25:00,63.061,63.095,63.055,63.055,60910000.0
2008-11-27 16:26:00,63.068,63.07,63.045,63.058,88140000.0
2008-11-27 16:27:00,63.076,63.082,63.053,63.07,83880000.0
2008-11-27 16:28:00,63.041,63.062,63.041,63.054,75460000.0
2008-11-27 16:29:00,63.071,63.092,63.066,63.092,67470000.0
2008-11-27 16:30:00,63.1,63.1,63.053,63.054,76900000.0
2008-11-27 16:31:00,63.041,63.064,63.041,63.064,36840000.0
2008-11-27 16:32:00,63.052,63.078,63.052,63.075,72970000.0
2008-11-27 16:33:00,63.067,63.085,63.067,63.077,54660000.0
2008-11-27 16:34:00,63.091,63.114,63.086,63.114,94010000.0
2008-11-27 16:35:00,63.106,63.106,63.096,63.098,29550000.0
2008-11-27 16:36:00,63.123,63.123,63.09,63.09,93850000.0
2008-11-27 16:37:00,63.079,63.102,63.077,63.102,114200000.0
2008-11-27 16:38:00,63.08,63.092,63.08,63.086,104290000.0
2008-11-27 16:39:00,63.112,63.112,63.079,63.103,62690000.0
2008-11-27 16:40:00,63.087,63.093,63.084,63.092,104460000.0
2008-11-27 16:41:00,63.117,63.124,63.078,63.099,82240000.0
2008-11-27 16:42:00,63.124,63.124,63.094,63.108,81080000.0
2008-11-27 16:43:00,63.128,63.141,63.109,63.12,36670000.0
2008-11-27 16:44:00,63.135,63.181,63.133,63.181,40450000.0
2008-11-27 16:45:00,63.168,63.168,63.159,63.168,37300000.0
2008-11-27 16:46:00,63.174,63.174,63.134,63.134,12430000.0
2008-11-27 16:47:00,63.135,63.158,63.099,63.104,60660000.0
2008-11-27 16:48:00,63.169,63.169,63.1,63.124,42060000.0
2008-11-27 16:50:00,63.135,63.159,63.135,63.139,102410000.0
2008-11-27 16:51:00,63.163,63.172,63.146,63.172,54140000.0
2008-11-27 16:52:00,63.193,63.193,63.175,63.179,42710000.0
2008-11-27 16:53:00,63.17,63.173,63.154,63.16,53320000.0
2008-11-27 16:54:00,63.193,63.193,63.152,63.154,58150000.0
2008-11-27 16:55:00,63.139,63.144,63.131,63.131,78440000.0
2008-11-27 16:56:00,63.138,63.138,63.13,63.13,75820000.0
2008-11-27 16:57:00,63.133,63.162,63.125,63.125,98800000.0
2008-11-27 16:58:00,63.122,63.133,63.122,63.133,152460000.0
2008-11-27 16:59:00,63.14,63.14,63.121,63.135,43210000.0
2008-11-27 17:00:00,63.17,63.17,63.125,63.144,48840000.0
2008-11-27 17:01:00,63.135,63.139,63.111,63.127,40070000.0
2008-11-27 17:02:00,63.146,63.148,63.133,63.133,37640000.0
2008-11-27 17:03:00,63.161,63.161,63.077,63.104,48010000.0
2008-11-27 17:04:00,63.098,63.101,63.093,63.093,12970000.0
2008-11-27 17:05:00,63.107,63.107,63.101,63.102,27120000.0
2008-11-27 17:06:00,63.112,63.141,63.112,63.12,80570000.0
2008-11-27 17:07:00,63.114,63.136,63.114,63.136,22610000.0
2008-11-27 17:08:00,63.138,63.157,63.125,63.131,66050000.0
2008-11-27 17:09:00,63.153,63.156,63.127,63.154,35590000.0
2008-11-27 17:10:00,63.132,63.152,63.132,63.14,51020000.0
2008-11-27 17:11:00,63.131,63.162,63.131,63.162,50580000.0
2008-11-27 17:12:00,63.178,63.178,63.17,63.17,89470000.0
2008-11-27 17:13:00,63.154,63.157,63.135,63.152,65510000.0
2008-11-27 17:14:00,63.152,63.16,63.124,63.128,44270000.0
2008-11-27 17:15:00,63.152,63.159,63.126,63.146,40110000.0
2008-11-27 17:16:00,63.136,63.144,63.136,63.144,17470000.0
2008-11-27 17:17:00,63.155,63.173,63.152,63.173,39170000.0
2008-11-27 17:18:00,63.19,63.19,63.139,63.168,92680000.0
2008-11-27 17:19:00,63.161,63.183,63.156,63.167,43710000.0
2008-11-27 17:20:00,63.19,63.199,63.164,63.188,38120000.0
2008-11-27 17:21:00,63.224,63.224,63.185,63.19,111960000.0
2008-11-27 17:22:00,63.173,63.192,63.173,63.173,83000000.0
2008-11-27 17:23:00,63.18,63.182,63.166,63.172,37960000.0
2008-11-27 17:24:00,63.193,63.193,63.152,63.183,32840000.0
2008-11-27 17:25:00,63.167,63.177,63.152,63.177,48390000.0
2008-11-27 17:26:00,63.185,63.189,63.176,63.189,98980000.0
2008-11-27 17:27:00,63.178,63.204,63.151,63.204,96410000.0
2008-11-27 17:28:00,63.194,63.194,63.17,63.17,63010000.0
2008-11-27 17:29:00,63.163,63.198,63.156,63.198,63670000.0
2008-11-27 17:30:00,63.197,63.197,63.168,63.186,60940000.0
2008-11-27 17:31:00,63.182,63.192,63.157,63.169,108540000.0
2008-11-27 17:32:00,63.163,63.2,63.163,63.192,68460000.0
2008-11-27 17:33:00,63.212,63.212,63.186,63.19,79240000.0
2008-11-27 17:34:00,63.224,63.239,63.204,63.213,78830000.0
2008-11-27 17:35:00,63.199,63.223,63.186,63.196,127670000.0
2008-11-27 17:36:00,63.208,63.214,63.183,63.196,96840000.0
2008-11-27 17:37:00,63.223,63.223,63.19,63.19,86670000.0
2008-11-27 17:38:00,63.194,63.194,63.146,63.15,93380000.0
2008-11-27 17:39:00,63.17,63.17,63.141,63.157,84940000.0
2008-11-27 17:40:00,63.163,63.163,63.143,63.143,87080000.0
2008-11-27 17:41:00,63.136,63.191,63.136,63.191,90400000.0
2008-11-27 17:42:00,63.216,63.23,63.189,63.207,64710000.0
2008-11-27 17:43:00,63.225,63.233,63.206,63.217,102290000.0
2008-11-27 17:44:00,63.21,63.222,63.202,63.222,74120000.0
2008-11-27 17:45:00,63.245,63.245,63.234,63.234,92810000.0
2008-11-27 17:46:00,63.204,63.223,63.204,63.208,73180000.0
2008-11-27 17:48:00,63.244,63.244,63.224,63.23,87550000.0
2008-11-27 17:49:00,63.223,63.248,63.223,63.23,77970000.0
2008-11-27 17:50:00,63.241,63.268,63.236,63.251,90600000.0
2008-11-27 17:51:00,63.288,63.308,63.274,63.279,95140000.0
2008-11-27 17:52:00,63.273,63.314,63.273,63.314,124100000.0
2008-11-27 17:53:00,63.314,63.314,63.276,63.281,90980000.0
2008-11-27 17:54:00,63.315,63.315,63.3,63.3,66110000.0
2008-11-27 17:55:00,63.296,63.303,63.273,63.273,97050000.0
2008-11-27 17:56:00,63.274,63.274,63.246,63.247,92750000.0
2008-11-27 17:57:00,63.263,63.296,63.263,63.294,85650000.0
2008-11-27 17:58:00,63.289,63.299,63.276,63.287,28960000.0
2008-11-27 17:59:00,63.273,63.302,63.267,63.271,59450000.0
2008-11-27 18:00:00,63.301,63.301,63.262,63.294,57970000.0
2008-11-27 18:01:00,63.284,63.29,63.256,63.262,80590000.0
2008-11-27 18:02:00,63.285,63.288,63.255,63.261,94120000.0
2008-11-27 18:03:00,63.291,63.291,63.258,63.258,125860000.0
2008-11-27 18:04:00,63.246,63.278,63.241,63.266,44210000.0
2008-11-27 18:05:00,63.275,63.278,63.255,63.266,65430000.0
2008-11-27 18:06:00,63.283,63.283,63.212,63.232,74750000.0
2008-11-27 18:07:00,63.24,63.257,63.219,63.22,95460000.0
2008-11-27 18:08:00,63.25,63.255,63.224,63.255,25950000.0
2008-11-27 18:09:00,63.232,63.264,63.232,63.24,79360000.0
2008-11-27 18:10:00,63.253,63.281,63.246,63.272,40470000.0
2008-11-27 18:11:00,63.262,63.298,63.258,63.263,71930000.0
2008-11-27 18:12:00,63.269,63.292,63.255,63.279,83140000.0
2008-11-27 18:13:00,63.232,63.245,63.232,63.245,37790000.0
2008-11-27 18:14:00,63.239,63.257,63.239,63.257,50100000.0
2008-11-27 18:15:00,63.273,63.273,63.244,63.257,69910000.0
2008-11-27 18:16:00,63.235,63.244,63.231,63.236,45580000.0
2008-11-27 18:17:00,63.241,63.255,63.223,63.235,54570000.0
2008-11-27 18:18:00,63.283,63.283,63.235,63.25,89030000.0
2008-11-27 18:19:00,63.264,63.288,63.247,63.275,99530000.0
2008-11-27 18:20:00,63.282,63.282,63.246,63.267,156170000.0
2008-11-27 18:21:00,63.294,63.294,63.249,63.27,72330000.0
2008-11-27 18:22:00,63.281,63.304,63.275,63.304,74240000.0
2008-11-27 18:23:00,63.271,63.303,63.271,63.303,28450000.0
2008-11-27 18:24:00,63.307,63.312,63.285,63.291,46190000.0
2008-11-27 18:25:00,63.269,63.279,63.249,63.277,48640000.0
2008-11-27 18:26:00,63.283,63.283,63.255,63.283,116490000.0
2008-11-27 18:27:00,63.296,63.296,63.288,63.289,81630000.0
2008-11-27 18:28:00,63.274,63.285,63.265,63.285,36520000.0
2008-11-27 18:29:00,63.273,63.294,63.273,63.294,44220000.0
2008-11-27 18:30:00,63.303,63.329,63.299,63.329,9770000.0
2008-11-27 18:31:00,63.311,63.337,63.311,63.337,64380000.0
2008-11-27 18:32:00,63.328,63.33,63.328,63.328,58750000.0
2008-11-27 18:33:00,63.335,63.335,63.302,63.309,104180000.0
2008-11-27 18:34:00,63.316,63.317,63.311,63.312,152380000.0
2008-11-27 18:35:00,63.328,63.33,63.326,63.328,60390000.0
2008-11-27 18:36:00,63.332,63.332,63.273,63.273,105290000.0
2008-11-27 18:37:00,63.277,63.292,63.274,63.286,117770000.0
2008-11-27 18:38:00,63.282,63.304,63.276,63.304,89580000.0
2008-11-27 18:39:00,63.307,63.307,63.268,63.274,68720000.0
2008-11-27 18:40:00,63.294,63.294,63.263,63.281,40540000.0
2008-11-27 18:41:00,63.283,63.294,63.272,63.289,32210000.0
2008-11-27 18:42:00,63.305,63.305,63.278,63.293,54130000.0
2008-11-27 18:43:00,63.288,63.337,63.285,63.337,28540000.0
2008-11-27 18:44:00,63.306,63.34,63.306,63.334,36970000.0
2008-11-27 18:45:00,63.32,63.341,63.315,63.336,48170000.0
2008-11-27 18:46:00,63.32,63.33,63.304,63.33,71850000.0
2008-11-27 18:47:00,63.317,63.343,63.316,63.337,111110000.0
2008-11-27 18:48:00,63.329,63.329,63.264,63.277,68270000.0
2008-11-27 18:49:00,63.26,63.264,63.22,63.232,69310000.0
2008-11-27 18:50:00,63.24,63.296,63.23,63.296,96880000.0
2008-11-27 18:51:00,63.317,63.317,63.262,63.265,126130000.0
2008-11-27 18:52:00,63.258,63.316,63.25,63.316,142720000.0
2008-11-27 18:53:00,63.303,63.321,63.303,63.321,133190000.0
2008-11-27 18:54:00,63.337,63.337,63.245,63.245,104340000.0
2008-11-27 18:55:00,63.259,63.275,63.259,63.261,61430000.0
2008-11-27 18:56:00,63.264,63.266,63.244,63.266,97680000.0
2008-11-27 18:57:00,63.302,63.302,63.247,63.262,78500000.0
2008-11-27 18:58:00,63.266,63.266,63.232,63.232,72380000.0
2008-11-27 18:59:00,63.212,63.212,63.193,63.198,70340000.0
2008-11-27 19:00:00,63.234,63.234,63.194,63.216,57010000.0
2008-11-27 19:02:00,63.202,63.22,63.202,63.215,53690000.0
2008-11-27 19:03:00,63.264,63.264,63.226,63.23,118400000.0
2008-11-27 19:04:00,63.222,63.227,63.22,63.22,92970000.0
2008-11-27 19:05:00,63.211,63.226,63.211,63.226,108560000.0
2008-11-27 19:06:00,63.266,63.267,63.26,63.26,84970000.0
2008-11-27 19:07:00,63.221,63.227,63.218,63.218,75840000.0
2008-11-27 19:08:00,63.198,63.2,63.196,63.197,66530000.0
2008-11-27 19:09:00,63.247,63.247,63.212,63.212,61670000.0
2008-11-27 19:10:00,63.208,63.208,63.191,63.205,63150000.0
2008-11-27 19:11:00,63.206,63.248,63.206,63.243,93120000.0
2008-11-27 19:12:00,63.218,63.219,63.216,63.218,66980000.0
2008-11-27 19:13:00,63.206,63.207,63.199,63.199,73760000.0
2008-11-27 19:15:00,63.243,63.243,63.213,63.213,72930000.0
2008-11-27 19:16:00,63.201,63.206,63.199,63.199,76770000.0
2008-11-27 19:18:00,63.249,63.249,63.204,63.204,73740000.0
2008-11-27 19:19:00,63.203,63.209,63.176,63.184,96170000.0
2008-11-27 19:20:00,63.169,63.178,63.169,63.178,85820000.0
2008-11-27 19:21:00,63.196,63.218,63.16,63.173,83260000.0
2008-11-27 19:22:00,63.152,63.166,63.151,63.157,52630000.0
2008-11-27 19:23:00,63.177,63.18,63.177,63.178,89550000.0
2008-11-27 19:24:00,63.19,63.19,63.157,63.162,62710000.0
2008-11-27 19:25:00,63.157,63.157,63.149,63.157,44820000.0
2008-11-27 19:26:00,63.154,63.166,63.154,63.166,36550000.0
2008-11-27 19:27:00,63.169,63.169,63.16,63.16,2640000.0
2008-11-27 19:28:00,63.155,63.155,63.141,63.151,64350000.0
2008-11-27 19:29:00,63.157,63.158,63.142,63.148,51230000.0
2008-11-27 19:30:00,63.173,63.173,63.143,63.143,110810000.0
2008-11-27 19:31:00,63.137,63.14,63.136,63.139,143410000.0
2008-11-27 19:32:00,63.128,63.137,63.128,63.13,55690000.0
2008-11-27 19:33:00,63.157,63.157,63.149,63.149,104460000.0
2008-11-27 19:35:00,63.15,63.154,63.143,63.148,80030000.0
2008-11-27 19:36:00,63.163,63.163,63.149,63.149,63370000.0
2008-11-27 19:38:00,63.156,63.159,63.156,63.159,23860000.0
2008-11-27 19:39:00,63.177,63.177,63.17,63.17,53810000.0
2008-11-27 19:40:00,63.175,63.181,63.166,63.169,28950000.0
2008-11-27 19:41:00,63.159,63.168,63.159,63.168,39320000.0
2008-11-27 19:42:00,63.196,63.196,63.191,63.191,52890000.0
2008-11-27 19:43:00,63.178,63.179,63.176,63.176,67680000.0
2008-11-27 19:45:00,63.201,63.201,63.171,63.171,64890000.0
2008-11-27 19:46:00,63.172,63.172,63.153,63.153,66390000.0
2008-11-27 19:47:00,63.161,63.18,63.161,63.172,88060000.0
2008-11-27 19:48:00,63.187,63.187,63.155,63.16,119960000.0
2008-11-27 19:50:00,63.164,63.169,63.157,63.158,132970000.0
2008-11-27 19:51:00,63.184,63.184,63.162,63.162,102060000.0
2008-11-27 19:52:00,63.157,63.157,63.15,63.151,60300000.0
2008-11-27 19:54:00,63.187,63.19,63.18,63.181,75160000.0
2008-11-27 19:57:00,63.186,63.186,63.179,63.179,56870000.0
2008-11-27 19:58:00,63.181,63.193,63.173,63.18,55820000.0
2008-11-27 19:59:00,63.172,63.202,63.172,63.202,50450000.0
2008-11-27 20:00:00,63.198,63.199,63.188,63.188,117060000.0
2008-11-27 20:01:00,63.189,63.197,63.189,63.197,94510000.0
2008-11-27 20:02:00,63.207,63.207,63.155,63.178,105140000.0
2008-11-27 20:03:00,63.176,63.189,63.157,63.168,74410000.0
2008-11-27 20:04:00,63.185,63.185,63.161,63.161,67540000.0
2008-11-27 20:05:00,63.166,63.167,63.16,63.166,60670000.0
2008-11-27 20:06:00,63.201,63.201,63.175,63.188,53660000.0
2008-11-27 20:07:00,63.184,63.196,63.183,63.196,64370000.0
2008-11-27 20:08:00,63.195,63.195,63.182,63.182,87470000.0
2008-11-27 20:09:00,63.215,63.215,63.192,63.192,69240000.0
2008-11-27 20:10:00,63.185,63.185,63.172,63.172,63020000.0
2008-11-27 20:11:00,63.198,63.199,63.197,63.198,64980000.0
2008-11-27 20:12:00,63.213,63.213,63.176,63.184,72120000.0
2008-11-27 20:13:00,63.187,63.196,63.183,63.196,69200000.0
2008-11-27 20:14:00,63.187,63.189,63.187,63.187,35640000.0
2008-11-27 20:15:00,63.206,63.206,63.184,63.184,70040000.0
2008-11-27 20:16:00,63.186,63.189,63.18,63.186,91420000.0
2008-11-27 20:17:00,63.18,63.186,63.179,63.179,90900000.0
2008-11-27 20:18:00,63.207,63.207,63.201,63.202,75890000.0
2008-11-27 20:19:00,63.188,63.19,63.187,63.188,61650000.0
2008-11-27 20:20:00,63.167,63.175,63.167,63.17,87950000.0
2008-11-27 20:21:00,63.205,63.208,63.2,63.2,53600000.0
2008-11-27 20:22:00,63.18,63.18,63.176,63.178,44700000.0
2008-11-27 20:23:00,63.167,63.169,63.167,63.167,41980000.0
2008-11-27 20:24:00,63.204,63.204,63.193,63.193,3010000.0
2008-11-27 20:25:00,63.169,63.17,63.167,63.168,55580000.0
2008-11-27 20:26:00,63.207,63.21,63.199,63.199,80810000.0
2008-11-27 20:30:00,63.189,63.189,63.171,63.171,96890000.0
2008-11-27 20:31:00,63.179,63.183,63.178,63.181,70970000.0
2008-11-27 20:32:00,63.187,63.199,63.17,63.17,107650000.0
2008-11-27 20:33:00,63.185,63.186,63.173,63.173,118460000.0
2008-11-27 20:36:00,63.203,63.203,63.175,63.188,41700000.0
2008-11-27 20:38:00,63.186,63.191,63.174,63.174,38710000.0
2008-11-27 20:39:00,63.207,63.207,63.196,63.197,103070000.0
2008-11-27 20:40:00,63.189,63.192,63.173,63.18,102120000.0
2008-11-27 20:42:00,63.204,63.204,63.178,63.178,92810000.0
2008-11-27 20:45:00,63.198,63.201,63.191,63.191,95650000.0
2008-11-27 20:46:00,63.179,63.184,63.178,63.181,100730000.0
2008-11-27 20:47:00,63.181,63.182,63.178,63.179,58910000.0
2008-11-27 20:48:00,63.196,63.196,63.179,63.181,112960000.0
2008-11-27 20:50:00,63.172,63.18,63.168,63.178,59660000.0
2008-11-27 20:51:00,63.199,63.199,63.194,63.194,8260000.0
2008-11-27 20:54:00,63.205,63.206,63.197,63.199,104070000.0
2008-11-27 20:55:00,63.187,63.193,63.183,63.186,83920000.0
2008-11-27 20:57:00,63.204,63.204,63.199,63.2,63660000.0
2008-11-27 21:00:00,63.207,63.207,63.181,63.181,85180000.0
2008-11-27 21:02:00,63.188,63.188,63.18,63.18,55200000.0
2008-11-27 21:03:00,63.215,63.215,63.183,63.185,105530000.0
2008-11-27 21:04:00,63.173,63.185,63.173,63.185,102230000.0
2008-11-27 21:05:00,63.158,63.174,63.158,63.167,63820000.0
2008-11-27 21:06:00,63.196,63.196,63.182,63.186,52390000.0
2008-11-27 21:07:00,63.173,63.174,63.167,63.167,50260000.0
2008-11-27 21:09:00,63.202,63.202,63.168,63.177,126650000.0
2008-11-27 21:10:00,63.171,63.185,63.171,63.179,117660000.0
2008-11-27 21:11:00,63.164,63.173,63.161,63.161,112330000.0
2008-11-27 21:12:00,63.197,63.197,63.192,63.192,95170000.0
2008-11-27 21:13:00,63.175,63.175,63.17,63.17,7180000.0
2008-11-27 21:15:00,63.206,63.206,63.192,63.197,96050000.0
2008-11-27 21:17:00,63.167,63.17,63.166,63.168,72300000.0
2008-11-27 21:18:00,63.187,63.187,63.18,63.181,63130000.0
2008-11-27 21:20:00,63.168,63.18,63.168,63.177,126800000.0
2008-11-27 21:21:00,63.195,63.195,63.171,63.171,150700000.0
2008-11-27 21:23:00,63.175,63.175,63.164,63.165,101960000.0
2008-11-27 21:24:00,63.203,63.203,63.168,63.173,125860000.0
2008-11-27 21:26:00,63.166,63.171,63.164,63.169,122470000.0
2008-11-27 21:27:00,63.167,63.167,63.159,63.165,78120000.0
2008-11-27 21:29:00,63.173,63.173,63.163,63.163,58610000.0
2008-11-27 21:30:00,63.179,63.19,63.179,63.18,136620000.0
2008-11-27 21:31:00,63.179,63.179,63.17,63.177,192380000.0
2008-11-27 21:33:00,63.199,63.199,63.189,63.19,87280000.0
2008-11-27 21:34:00,63.158,63.168,63.156,63.168,94390000.0
2008-11-27 21:35:00,63.176,63.176,63.164,63.164,100150000.0
2008-11-27 21:36:00,63.201,63.202,63.186,63.187,86810000.0
2008-11-27 21:37:00,63.167,63.174,63.164,63.174,131230000.0
2008-11-27 21:38:00,63.174,63.174,63.161,63.165,165940000.0
2008-11-27 21:39:00,63.182,63.182,63.175,63.175,103390000.0
2008-11-27 21:40:00,63.165,63.168,63.165,63.168,5150000.0
2008-11-27 21:41:00,63.164,63.188,63.164,63.182,111090000.0
2008-11-27 21:44:00,63.167,63.168,63.164,63.166,65270000.0
2008-11-27 21:45:00,63.201,63.201,63.162,63.162,126230000.0
2008-11-27 21:47:00,63.163,63.17,63.162,63.166,111080000.0
2008-11-27 21:48:00,63.205,63.205,63.168,63.168,78090000.0
2008-11-27 21:49:00,63.176,63.18,63.174,63.178,115720000.0
2008-11-27 21:51:00,63.192,63.192,63.173,63.173,101290000.0
2008-11-27 21:54:00,63.211,63.218,63.21,63.212,80830000.0
2008-11-27 21:57:00,63.205,63.207,63.199,63.199,104070000.0
2008-11-27 21:59:00,63.16,63.165,63.16,63.164,15430000.0
2008-11-27 22:00:00,63.193,63.193,63.159,63.163,14090000.0
2008-11-27 22:03:00,63.197,63.197,63.188,63.188,93660000.0
2008-11-27 22:05:00,63.174,63.176,63.169,63.17,45810000.0
2008-11-27 22:06:00,63.208,63.208,63.199,63.199,104210000.0
2008-11-27 22:09:00,63.194,63.194,63.182,63.182,108980000.0
2008-11-27 22:12:00,63.196,63.198,63.188,63.189,63810000.0
2008-11-27 22:15:00,63.199,63.211,63.197,63.2,114350000.0
2008-11-27 22:16:00,63.175,63.176,63.168,63.175,138160000.0
2008-11-27 22:17:00,63.165,63.17,63.164,63.164,146680000.0
2008-11-27 22:18:00,63.206,63.206,63.197,63.197,5260000.0
2008-11-27 22:21:00,63.206,63.206,63.197,63.199,66740000.0
2008-11-27 22:24:00,63.207,63.208,63.199,63.2,72810000.0
2008-11-27 22:27:00,63.209,63.209,63.199,63.199,63750000.0
2008-11-27 22:30:00,63.191,63.191,63.164,63.164,68210000.0
2008-11-27 22:31:00,63.169,63.17,63.166,63.169,112310000.0
2008-11-27 22:32:00,63.153,63.153,63.142,63.142,96410000.0
2008-11-27 22:33:00,63.177,63.177,63.168,63.168,79460000.0
2008-11-27 22:36:00,63.166,63.167,63.159,63.159,84190000.0
2008-11-27 22:39:00,63.165,63.167,63.159,63.161,96840000.0
2008-11-27 22:42:00,63.167,63.167,63.152,63.152,54190000.0
2008-11-27 22:45:00,63.166,63.167,63.158,63.158,89920000.0
2008-11-27 22:48:00,63.159,63.159,63.139,63.14,92100000.0
2008-11-27 22:50:00,63.151,63.157,63.15,63.156,93460000.0
2008-11-27 22:51:00,63.187,63.188,63.182,63.182,49590000.0
2008-11-27 22:52:00,63.168,63.17,63.167,63.168,38060000.0
2008-11-27 22:54:00,63.196,63.196,63.164,63.164,87370000.0
2008-11-27 22:57:00,63.177,63.177,63.169,63.169,96500000.0
2008-11-27 23:00:00,63.188,63.188,63.179,63.179,85700000.0
2008-11-27 23:03:00,63.163,63.167,63.159,63.161,78400000.0
2008-11-27 23:06:00,63.189,63.194,63.173,63.173,53390000.0
2008-11-27 23:09:00,63.188,63.188,63.179,63.179,98230000.0
2008-11-27 23:12:00,63.192,63.192,63.161,63.161,57400000.0
2008-11-27 23:13:00,63.165,63.169,63.165,63.166,104020000.0
2008-11-27 23:14:00,63.156,63.159,63.155,63.159,78180000.0
2008-11-27 23:15:00,63.197,63.198,63.188,63.188,88460000.0
2008-11-27 23:16:00,63.148,63.149,63.146,63.147,35560000.0
2008-11-27 23:18:00,63.177,63.177,63.172,63.172,35160000.0
2008-11-27 23:19:00,63.158,63.158,63.158,63.158,2820000.0
2008-11-27 23:20:00,63.148,63.156,63.148,63.149,52460000.0
2008-11-27 23:21:00,63.176,63.176,63.17,63.17,40410000.0
2008-11-27 23:22:00,63.158,63.158,63.15,63.151,56730000.0
2008-11-27 23:24:00,63.187,63.187,63.18,63.181,48340000.0
2008-11-27 23:25:00,63.158,63.159,63.157,63.158,43780000.0
2008-11-27 23:27:00,63.174,63.174,63.155,63.155,57920000.0
2008-11-27 23:28:00,63.158,63.16,63.157,63.157,73310000.0
2008-11-27 23:29:00,63.147,63.15,63.146,63.149,73840000.0
2008-11-27 23:30:00,63.174,63.174,63.154,63.161,101190000.0
2008-11-27 23:31:00,63.151,63.157,63.148,63.148,153340000.0
2008-11-27 23:32:00,63.136,63.153,63.136,63.153,37140000.0
2008-11-27 23:33:00,63.173,63.175,63.169,63.169,48320000.0
2008-11-27 23:36:00,63.187,63.187,63.177,63.177,40310000.0
2008-11-27 23:39:00,63.182,63.182,63.145,63.145,77310000.0
2008-11-27 23:40:00,63.159,63.16,63.158,63.16,27460000.0
2008-11-27 23:41:00,63.141,63.156,63.141,63.155,65530000.0
2008-11-27 23:42:00,63.186,63.188,63.18,63.18,44620000.0
2008-11-27 23:45:00,63.187,63.187,63.18,63.18,91820000.0
2008-11-27 23:47:00,63.146,63.148,63.145,63.146,43110000.0
2008-11-27 23:48:00,63.17,63.17,63.143,63.149,38870000.0
2008-11-27 23:49:00,63.135,63.137,63.135,63.136,13570000.0
2008-11-27 23:51:00,63.15,63.15,63.105,63.119,93540000.0
2008-11-27 23:54:00,63.147,63.15,63.139,63.139,109000000.0
2008-11-27 23:55:00,63.098,63.1,63.097,63.099,87370000.0
2008-11-27 23:57:00,63.126,63.127,63.121,63.121,39850000.0
2008-11-27 23:58:00,63.07,63.089,63.067,63.079,49130000.0
2008-11-27 23:59:00,63.058,63.074,63.054,63.054,94410000.0
2008-11-28 00:00:00,63.039,63.114,63.039,63.114,96900000.0
2008-11-28 00:01:00,63.101,63.101,63.056,63.056,62750000.0
2008-11-28 00:02:00,63.078,63.079,63.076,63.076,55030000.0
2008-11-28 00:03:00,63.093,63.098,63.086,63.086,61420000.0
2008-11-28 00:06:00,63.101,63.102,63.09,63.09,80270000.0
2008-11-28 00:07:00,63.107,63.132,63.106,63.132,70370000.0
2008-11-28 00:08:00,63.119,63.12,63.116,63.119,126890000.0
2008-11-28 00:09:00,63.147,63.147,63.14,63.141,101410000.0
2008-11-28 00:11:00,63.098,63.101,63.096,63.097,96340000.0
2008-11-28 00:12:00,63.135,63.135,63.129,63.129,95010000.0
2008-11-28 00:13:00,63.082,63.094,63.074,63.094,91350000.0
2008-11-28 00:14:00,63.092,63.105,63.092,63.105,92410000.0
2008-11-28 00:15:00,63.152,63.152,63.066,63.066,59230000.0
2008-11-28 00:16:00,63.065,63.068,63.06,63.065,112820000.0
2008-11-28 00:17:00,63.106,63.106,63.097,63.097,72050000.0
2008-11-28 00:18:00,63.057,63.059,63.05,63.05,92850000.0
2008-11-28 00:19:00,63.059,63.061,63.057,63.057,70380000.0
2008-11-28 00:20:00,63.073,63.095,63.068,63.095,75580000.0
2008-11-28 00:21:00,63.108,63.108,63.095,63.095,3230000.0
2008-11-28 00:23:00,63.069,63.07,63.068,63.069,91210000.0
2008-11-28 00:24:00,63.094,63.096,63.082,63.082,85650000.0
2008-11-28 00:26:00,63.099,63.1,63.097,63.098,99820000.0
2008-11-28 00:27:00,63.124,63.127,63.118,63.118,67690000.0
2008-11-28 00:28:00,63.086,63.089,63.08,63.08,96460000.0
2008-11-28 00:29:00,63.087,63.1,63.071,63.071,94030000.0
2008-11-28 00:30:00,63.104,63.104,63.062,63.062,85670000.0
2008-11-28 00:31:00,63.078,63.079,63.077,63.079,24800000.0
2008-11-28 00:33:00,63.117,63.117,63.111,63.111,59660000.0
2008-11-28 00:35:00,63.096,63.096,63.081,63.095,80130000.0
2008-11-28 00:36:00,63.122,63.122,63.096,63.097,120050000.0
2008-11-28 00:37:00,63.088,63.095,63.088,63.095,38980000.0
2008-11-28 00:38:00,63.086,63.089,63.085,63.088,54520000.0
2008-11-28 00:39:00,63.114,63.114,63.084,63.098,72410000.0
2008-11-28 00:40:00,63.107,63.107,63.097,63.097,92180000.0
2008-11-28 00:41:00,63.108,63.11,63.107,63.11,32060000.0
2008-11-28 00:42:00,63.125,63.125,63.103,63.103,77230000.0
2008-11-28 00:45:00,63.124,63.125,63.103,63.103,83550000.0
2008-11-28 00:46:00,63.09,63.095,63.083,63.095,35580000.0
2008-11-28 00:47:00,63.084,63.084,63.069,63.078,49780000.0
2008-11-28 00:48:00,63.115,63.115,63.101,63.101,67490000.0
2008-11-28 00:49:00,63.088,63.094,63.088,63.094,45170000.0
2008-11-28 00:51:00,63.105,63.105,63.087,63.095,76220000.0
2008-11-28 00:54:00,63.135,63.135,63.086,63.086,68610000.0
2008-11-28 00:56:00,63.088,63.089,63.087,63.088,25960000.0
2008-11-28 00:57:00,63.097,63.097,63.082,63.082,42040000.0
2008-11-28 00:58:00,63.069,63.069,63.068,63.069,43200000.0
2008-11-28 01:00:00,63.093,63.093,63.081,63.088,78130000.0
2008-11-28 01:01:00,63.097,63.101,63.097,63.097,32350000.0
2008-11-28 01:02:00,63.089,63.089,63.087,63.088,39930000.0
2008-11-28 01:03:00,63.122,63.142,63.116,63.142,9780000.0
2008-11-28 01:04:00,63.139,63.144,63.135,63.14,65410000.0
2008-11-28 01:05:00,63.131,63.137,63.13,63.13,52120000.0
2008-11-28 01:06:00,63.173,63.173,63.126,63.132,101500000.0
2008-11-28 01:07:00,63.119,63.133,63.119,63.13,138730000.0
2008-11-28 01:08:00,63.119,63.127,63.119,63.12,57750000.0
2008-11-28 01:09:00,63.147,63.147,63.131,63.137,100590000.0
2008-11-28 01:10:00,63.121,63.134,63.121,63.122,111220000.0
2008-11-28 01:11:00,63.132,63.138,63.13,63.13,83140000.0
2008-11-28 01:12:00,63.163,63.163,63.142,63.142,64400000.0
2008-11-28 01:13:00,63.154,63.154,63.14,63.14,38500000.0
2008-11-28 01:14:00,63.126,63.126,63.121,63.121,25430000.0
2008-11-28 01:15:00,63.147,63.148,63.139,63.139,51630000.0
2008-11-28 01:17:00,63.128,63.135,63.122,63.135,36790000.0
2008-11-28 01:18:00,63.156,63.156,63.149,63.15,48450000.0
2008-11-28 01:19:00,63.13,63.137,63.13,63.135,61360000.0
2008-11-28 01:20:00,63.13,63.138,63.129,63.137,103290000.0
2008-11-28 01:21:00,63.162,63.162,63.125,63.133,68460000.0
2008-11-28 01:22:00,63.135,63.137,63.13,63.13,68110000.0
2008-11-28 01:23:00,63.135,63.138,63.129,63.13,89620000.0
2008-11-28 01:24:00,63.153,63.153,63.124,63.124,121660000.0
2008-11-28 01:25:00,63.127,63.127,63.117,63.119,134890000.0
2008-11-28 01:26:00,63.123,63.126,63.118,63.118,126160000.0
2008-11-28 01:27:00,63.154,63.157,63.15,63.151,99880000.0
2008-11-28 01:28:00,63.127,63.127,63.12,63.12,52860000.0
2008-11-28 01:30:00,63.141,63.141,63.098,63.118,90660000.0
2008-11-28 01:33:00,63.147,63.147,63.138,63.138,54490000.0
2008-11-28 01:34:00,63.126,63.128,63.12,63.12,59410000.0
2008-11-28 01:36:00,63.159,63.159,63.149,63.149,114940000.0
2008-11-28 01:37:00,63.132,63.143,63.123,63.123,88880000.0
2008-11-28 01:39:00,63.147,63.15,63.141,63.141,77040000.0
2008-11-28 01:41:00,63.139,63.14,63.136,63.137,64140000.0
2008-11-28 01:42:00,63.155,63.155,63.125,63.137,59510000.0
2008-11-28 01:43:00,63.13,63.134,63.122,63.134,57700000.0
2008-11-28 01:44:00,63.128,63.135,63.12,63.135,83060000.0
2008-11-28 01:45:00,63.144,63.144,63.132,63.138,70310000.0
2008-11-28 01:46:00,63.138,63.139,63.136,63.138,63200000.0
2008-11-28 01:48:00,63.153,63.153,63.132,63.132,75210000.0
2008-11-28 01:49:00,63.138,63.14,63.137,63.138,72640000.0
2008-11-28 01:50:00,63.129,63.135,63.128,63.135,44770000.0
2008-11-28 01:51:00,63.167,63.167,63.16,63.16,70140000.0
2008-11-28 01:54:00,63.156,63.157,63.15,63.152,72290000.0
2008-11-28 01:57:00,63.172,63.172,63.138,63.142,55060000.0
2008-11-28 01:58:00,63.13,63.134,63.122,63.134,38330000.0
2008-11-28 02:01:00,63.099,63.105,63.09,63.099,45340000.0
2008-11-28 02:02:00,63.114,63.142,63.114,63.133,40880000.0
2008-11-28 02:03:00,63.174,63.174,63.164,63.164,4880000.0
2008-11-28 02:04:00,63.148,63.158,63.148,63.15,58270000.0
2008-11-28 02:05:00,63.14,63.147,63.14,63.141,40350000.0
2008-11-28 02:06:00,63.163,63.163,63.136,63.139,36710000.0
2008-11-28 02:07:00,63.151,63.154,63.151,63.154,3230000.0
2008-11-28 02:08:00,63.147,63.154,63.144,63.144,65520000.0
2008-11-28 02:09:00,63.155,63.155,63.133,63.133,96850000.0
2008-11-28 02:10:00,63.133,63.133,63.116,63.12,87480000.0
2008-11-28 02:11:00,63.124,63.124,63.109,63.119,75850000.0
2008-11-28 02:12:00,63.152,63.152,63.113,63.113,53600000.0
2008-11-28 02:13:00,63.101,63.117,63.101,63.117,86070000.0
2008-11-28 02:14:00,63.107,63.11,63.106,63.108,56250000.0
2008-11-28 02:15:00,63.143,63.143,63.113,63.113,40530000.0
2008-11-28 02:16:00,63.098,63.102,63.092,63.098,38750000.0
2008-11-28 02:17:00,63.103,63.103,63.092,63.092,4730000.0
2008-11-28 02:18:00,63.124,63.124,63.094,63.094,75300000.0
2008-11-28 02:19:00,63.1,63.113,63.092,63.113,66700000.0
2008-11-28 02:20:00,63.108,63.117,63.108,63.115,64990000.0
2008-11-28 02:21:00,63.136,63.136,63.128,63.128,53380000.0
2008-11-28 02:23:00,63.103,63.105,63.089,63.105,49940000.0
2008-11-28 02:24:00,63.134,63.134,63.093,63.093,102540000.0
2008-11-28 02:25:00,63.082,63.093,63.082,63.09,77040000.0
2008-11-28 02:26:00,63.105,63.141,63.105,63.141,99610000.0
2008-11-28 02:27:00,63.13,63.13,63.095,63.103,69700000.0
2008-11-28 02:28:00,63.089,63.09,63.087,63.087,66600000.0
2008-11-28 02:29:00,63.098,63.1,63.096,63.097,56860000.0
2008-11-28 02:30:00,63.111,63.13,63.103,63.103,52690000.0
2008-11-28 02:31:00,63.106,63.106,63.092,63.098,55850000.0
2008-11-28 02:33:00,63.154,63.154,63.117,63.128,60740000.0
2008-11-28 02:34:00,63.12,63.127,63.118,63.118,66630000.0
2008-11-28 02:35:00,63.103,63.122,63.103,63.122,71670000.0
2008-11-28 02:36:00,63.166,63.166,63.134,63.163,71230000.0
2008-11-28 02:37:00,63.181,63.194,63.181,63.194,62450000.0
2008-11-28 02:38:00,63.188,63.203,63.188,63.196,36500000.0
2008-11-28 02:39:00,63.188,63.217,63.139,63.181,58180000.0
2008-11-28 02:40:00,63.187,63.188,63.18,63.182,86140000.0
2008-11-28 02:41:00,63.17,63.176,63.169,63.176,77360000.0
2008-11-28 02:42:00,63.217,63.217,63.209,63.21,71130000.0
2008-11-28 02:44:00,63.193,63.214,63.193,63.214,77630000.0
2008-11-28 02:45:00,63.245,63.246,63.24,63.24,56080000.0
2008-11-28 02:46:00,63.204,63.21,63.166,63.166,40380000.0
2008-11-28 02:47:00,63.17,63.178,63.17,63.176,39050000.0
2008-11-28 02:48:00,63.21,63.21,63.182,63.188,13980000.0
2008-11-28 02:49:00,63.183,63.185,63.183,63.185,3000000.0
2008-11-28 02:50:00,63.181,63.196,63.181,63.196,59970000.0
2008-11-28 02:51:00,63.224,63.224,63.192,63.215,52860000.0
2008-11-28 02:52:00,63.232,63.252,63.223,63.252,57180000.0
2008-11-28 02:53:00,63.27,63.313,63.27,63.313,81200000.0
2008-11-28 02:54:00,63.359,63.359,63.288,63.322,65760000.0
2008-11-28 02:55:00,63.316,63.357,63.316,63.353,65260000.0
2008-11-28 02:56:00,63.34,63.34,63.312,63.32,70520000.0
2008-11-28 02:57:00,63.353,63.353,63.31,63.312,74780000.0
2008-11-28 02:58:00,63.299,63.305,63.293,63.298,73310000.0
2008-11-28 02:59:00,63.291,63.302,63.291,63.298,39910000.0
2008-11-28 03:00:00,63.327,63.327,63.304,63.318,69550000.0
2008-11-28 03:01:00,63.323,63.324,63.312,63.318,88060000.0
2008-11-28 03:02:00,63.306,63.307,63.3,63.3,82930000.0
2008-11-28 03:03:00,63.335,63.335,63.298,63.301,77630000.0
2008-11-28 03:04:00,63.308,63.308,63.301,63.306,48430000.0
2008-11-28 03:05:00,63.302,63.332,63.302,63.324,84790000.0
2008-11-28 03:06:00,63.355,63.355,63.332,63.341,54150000.0
2008-11-28 03:07:00,63.331,63.337,63.331,63.337,42090000.0
2008-11-28 03:08:00,63.351,63.365,63.351,63.365,39090000.0
2008-11-28 03:09:00,63.401,63.401,63.385,63.386,8900000.0
2008-11-28 03:10:00,63.378,63.387,63.372,63.387,71390000.0
2008-11-28 03:11:00,63.369,63.376,63.361,63.369,50980000.0
2008-11-28 03:12:00,63.407,63.407,63.401,63.401,73620000.0
2008-11-28 03:13:00,63.374,63.376,63.37,63.371,51460000.0
2008-11-28 03:14:00,63.375,63.376,63.37,63.37,41710000.0
2008-11-28 03:15:00,63.402,63.402,63.354,63.354,40520000.0
2008-11-28 03:16:00,63.355,63.362,63.352,63.362,7360000.0
2008-11-28 03:18:00,63.383,63.383,63.354,63.362,103220000.0
2008-11-28 03:19:00,63.353,63.371,63.353,63.364,63100000.0
2008-11-28 03:20:00,63.377,63.385,63.377,63.38,72840000.0
2008-11-28 03:21:00,63.415,63.415,63.373,63.373,88590000.0
2008-11-28 03:22:00,63.361,63.376,63.361,63.376,118290000.0
2008-11-28 03:23:00,63.374,63.385,63.372,63.384,145990000.0
2008-11-28 03:24:00,63.402,63.402,63.378,63.378,119210000.0
2008-11-28 03:25:00,63.386,63.395,63.382,63.395,96380000.0
2008-11-28 03:26:00,63.408,63.409,63.407,63.409,57800000.0
2008-11-28 03:27:00,63.443,63.443,63.416,63.423,86920000.0
2008-11-28 03:28:00,63.406,63.414,63.383,63.399,75670000.0
2008-11-28 03:29:00,63.381,63.395,63.381,63.386,65300000.0
2008-11-28 03:30:00,63.46,63.46,63.4,63.406,66800000.0
2008-11-28 03:31:00,63.409,63.414,63.401,63.401,57770000.0
2008-11-28 03:32:00,63.408,63.409,63.407,63.408,53850000.0
2008-11-28 03:33:00,63.432,63.432,63.414,63.42,51340000.0
2008-11-28 03:34:00,63.434,63.434,63.422,63.428,115300000.0
2008-11-28 03:35:00,63.416,63.416,63.409,63.41,85760000.0
2008-11-28 03:36:00,63.426,63.427,63.42,63.42,95210000.0
2008-11-28 03:37:00,63.427,63.427,63.42,63.42,76750000.0
2008-11-28 03:38:00,63.424,63.424,63.401,63.401,67360000.0
2008-11-28 03:39:00,63.424,63.424,63.368,63.375,56820000.0
2008-11-28 03:40:00,63.362,63.366,63.36,63.36,56180000.0
2008-11-28 03:41:00,63.351,63.359,63.35,63.35,58680000.0
2008-11-28 03:42:00,63.373,63.373,63.343,63.343,82130000.0
2008-11-28 03:43:00,63.331,63.344,63.331,63.338,68000000.0
2008-11-28 03:44:00,63.331,63.338,63.33,63.331,67520000.0
2008-11-28 03:45:00,63.363,63.363,63.331,63.331,69290000.0
2008-11-28 03:46:00,63.337,63.337,63.33,63.331,71160000.0
2008-11-28 03:47:00,63.317,63.317,63.31,63.31,65280000.0
2008-11-28 03:48:00,63.335,63.335,63.314,63.316,39470000.0
2008-11-28 03:49:00,63.326,63.327,63.313,63.327,66210000.0
2008-11-28 03:50:00,63.336,63.336,63.322,63.322,95420000.0
2008-11-28 03:51:00,63.345,63.345,63.33,63.33,88060000.0
2008-11-28 03:52:00,63.315,63.315,63.301,63.301,73140000.0
2008-11-28 03:53:00,63.31,63.318,63.309,63.309,55240000.0
2008-11-28 03:54:00,63.343,63.343,63.323,63.324,83660000.0
2008-11-28 03:56:00,63.308,63.308,63.299,63.3,41540000.0
2008-11-28 03:57:00,63.326,63.326,63.321,63.321,36720000.0
2008-11-28 03:58:00,63.31,63.315,63.31,63.315,6990000.0
2008-11-28 03:59:00,63.325,63.327,63.319,63.319,39980000.0
2008-11-28 04:00:00,63.333,63.333,63.323,63.323,3570000.0
2008-11-28 04:01:00,63.319,63.339,63.312,63.312,52010000.0
2008-11-28 04:02:00,63.339,63.34,63.336,63.338,64890000.0
2008-11-28 04:03:00,63.343,63.343,63.289,63.319,79560000.0
2008-11-28 04:04:00,63.306,63.32,63.282,63.282,62430000.0
2008-11-28 04:05:00,63.308,63.309,63.306,63.308,63880000.0
2008-11-28 04:06:00,63.305,63.305,63.266,63.288,67460000.0
2008-11-28 04:07:00,63.276,63.282,63.255,63.262,67580000.0
2008-11-28 04:08:00,63.27,63.295,63.26,63.26,70830000.0
2008-11-28 04:09:00,63.282,63.282,63.26,63.26,39140000.0
2008-11-28 04:11:00,63.278,63.288,63.278,63.287,94550000.0
2008-11-28 04:12:00,63.29,63.29,63.261,63.288,86510000.0
2008-11-28 04:13:00,63.27,63.296,63.264,63.296,73600000.0
2008-11-28 04:14:00,63.262,63.294,63.257,63.294,49800000.0
2008-11-28 04:15:00,63.292,63.292,63.266,63.286,82970000.0
2008-11-28 04:16:00,63.27,63.294,63.266,63.294,55560000.0
2008-11-28 04:17:00,63.263,63.279,63.254,63.274,42940000.0
2008-11-28 04:18:00,63.293,63.293,63.244,63.275,38090000.0
2008-11-28 04:19:00,63.256,63.265,63.244,63.248,12990000.0
2008-11-28 04:20:00,63.242,63.274,63.242,63.248,44920000.0
2008-11-28 04:21:00,63.275,63.278,63.27,63.27,66470000.0
2008-11-28 04:22:00,63.262,63.284,63.262,63.269,91020000.0
2008-11-28 04:23:00,63.297,63.298,63.291,63.292,87190000.0
2008-11-28 04:24:00,63.295,63.295,63.264,63.264,80740000.0
2008-11-28 04:25:00,63.279,63.286,63.279,63.286,49810000.0
2008-11-28 04:26:00,63.252,63.289,63.252,63.276,81080000.0
2008-11-28 04:27:00,63.299,63.299,63.267,63.289,58600000.0
2008-11-28 04:28:00,63.298,63.3,63.297,63.298,40510000.0
2008-11-28 04:29:00,63.275,63.292,63.256,63.278,37970000.0
2008-11-28 04:30:00,63.284,63.284,63.259,63.281,13380000.0
2008-11-28 04:31:00,63.27,63.289,63.27,63.286,101300000.0
2008-11-28 04:32:00,63.27,63.294,63.262,63.294,79000000.0
2008-11-28 04:33:00,63.297,63.297,63.281,63.281,79800000.0
2008-11-28 04:34:00,63.268,63.284,63.263,63.284,32280000.0
2008-11-28 04:35:00,63.253,63.284,63.253,63.284,36830000.0
2008-11-28 04:36:00,63.281,63.281,63.227,63.233,32200000.0
2008-11-28 04:37:00,63.247,63.247,63.22,63.234,12810000.0
2008-11-28 04:38:00,63.224,63.224,63.185,63.209,49100000.0
2008-11-28 04:39:00,63.213,63.213,63.187,63.199,41440000.0
2008-11-28 04:40:00,63.193,63.214,63.187,63.214,50470000.0
2008-11-28 04:41:00,63.204,63.204,63.175,63.203,100450000.0
2008-11-28 04:42:00,63.199,63.199,63.164,63.186,46720000.0
2008-11-28 04:43:00,63.195,63.195,63.173,63.173,43860000.0
2008-11-28 04:44:00,63.184,63.184,63.153,63.174,50080000.0
2008-11-28 04:45:00,63.176,63.177,63.143,63.153,55760000.0
2008-11-28 04:46:00,63.165,63.165,63.13,63.162,74900000.0
2008-11-28 04:48:00,63.179,63.188,63.162,63.168,96520000.0
2008-11-28 04:49:00,63.179,63.208,63.177,63.197,151710000.0
2008-11-28 04:50:00,63.193,63.203,63.176,63.201,43090000.0
2008-11-28 04:51:00,63.202,63.203,63.185,63.203,52510000.0
2008-11-28 04:52:00,63.173,63.21,63.173,63.21,41390000.0
2008-11-28 04:53:00,63.203,63.214,63.185,63.214,34620000.0
2008-11-28 04:54:00,63.214,63.214,63.182,63.205,42880000.0
2008-11-28 04:55:00,63.183,63.192,63.164,63.164,10610000.0
2008-11-28 04:56:00,63.182,63.182,63.162,63.162,25760000.0
2008-11-28 04:57:00,63.198,63.198,63.146,63.177,74310000.0
2008-11-28 04:58:00,63.161,63.177,63.156,63.177,24090000.0
2008-11-28 04:59:00,63.184,63.184,63.155,63.184,69690000.0
2008-11-28 05:00:00,63.203,63.203,63.175,63.188,40380000.0
2008-11-28 05:01:00,63.175,63.194,63.175,63.194,47620000.0
2008-11-28 05:02:00,63.201,63.201,63.162,63.173,51180000.0
2008-11-28 05:03:00,63.195,63.199,63.167,63.171,92450000.0
2008-11-28 05:04:00,63.188,63.19,63.185,63.187,66290000.0
2008-11-28 05:05:00,63.194,63.202,63.171,63.171,40850000.0
2008-11-28 05:06:00,63.208,63.208,63.165,63.188,42010000.0
2008-11-28 05:07:00,63.163,63.184,63.162,63.168,16530000.0
2008-11-28 05:08:00,63.193,63.205,63.174,63.205,40130000.0
2008-11-28 05:09:00,63.217,63.217,63.209,63.211,93510000.0
2008-11-28 05:10:00,63.178,63.179,63.177,63.178,47780000.0
2008-11-28 05:11:00,63.191,63.203,63.182,63.182,36690000.0
2008-11-28 05:12:00,63.197,63.213,63.189,63.213,108560000.0
2008-11-28 05:13:00,63.201,63.226,63.196,63.226,82650000.0
2008-11-28 05:14:00,63.195,63.221,63.195,63.21,36390000.0
2008-11-28 05:15:00,63.235,63.235,63.203,63.23,33290000.0
2008-11-28 05:16:00,63.216,63.216,63.209,63.209,55100000.0
2008-11-28 05:17:00,63.219,63.24,63.201,63.21,91680000.0
2008-11-28 05:18:00,63.235,63.235,63.204,63.204,97710000.0
2008-11-28 05:19:00,63.205,63.205,63.181,63.181,66890000.0
2008-11-28 05:21:00,63.215,63.216,63.208,63.209,56230000.0
2008-11-28 05:22:00,63.19,63.21,63.184,63.184,118120000.0
2008-11-28 05:23:00,63.19,63.21,63.184,63.19,67080000.0
2008-11-28 05:24:00,63.227,63.227,63.219,63.219,81390000.0
2008-11-28 05:25:00,63.207,63.209,63.206,63.207,76670000.0
2008-11-28 05:26:00,63.181,63.187,63.18,63.186,123970000.0
2008-11-28 05:27:00,63.211,63.211,63.184,63.184,97260000.0
2008-11-28 05:28:00,63.188,63.213,63.187,63.203,82990000.0
2008-11-28 05:29:00,63.17,63.191,63.163,63.185,97870000.0
2008-11-28 05:30:00,63.19,63.19,63.16,63.187,82970000.0
2008-11-28 05:31:00,63.17,63.189,63.166,63.172,90960000.0
2008-11-28 05:32:00,63.18,63.203,63.165,63.188,80910000.0
2008-11-28 05:33:00,63.195,63.195,63.165,63.185,59250000.0
2008-11-28 05:34:00,63.175,63.179,63.155,63.177,104700000.0
2008-11-28 05:35:00,63.176,63.179,63.176,63.177,60770000.0
2008-11-28 05:36:00,63.187,63.188,63.181,63.181,90440000.0
2008-11-28 05:37:00,63.166,63.19,63.166,63.19,72300000.0
2008-11-28 05:38:00,63.171,63.186,63.16,63.16,76830000.0
2008-11-28 05:39:00,63.198,63.201,63.168,63.201,88080000.0
2008-11-28 05:40:00,63.196,63.203,63.176,63.195,77820000.0
2008-11-28 05:41:00,63.214,63.214,63.168,63.189,94590000.0
2008-11-28 05:42:00,63.195,63.195,63.172,63.195,88570000.0
2008-11-28 05:43:00,63.169,63.183,63.163,63.177,123530000.0
2008-11-28 05:44:00,63.153,63.184,63.153,63.168,91580000.0
2008-11-28 05:45:00,63.175,63.18,63.146,63.168,72980000.0
2008-11-28 05:46:00,63.142,63.173,63.142,63.173,97820000.0
2008-11-28 05:47:00,63.169,63.175,63.159,63.159,85750000.0
2008-11-28 05:48:00,63.181,63.181,63.155,63.17,82770000.0
2008-11-28 05:49:00,63.148,63.17,63.143,63.143,25050000.0
2008-11-28 05:50:00,63.168,63.17,63.167,63.168,56350000.0
2008-11-28 05:51:00,63.173,63.173,63.145,63.16,54590000.0
2008-11-28 05:52:00,63.176,63.181,63.154,63.174,79150000.0
2008-11-28 05:53:00,63.185,63.185,63.154,63.183,88890000.0
2008-11-28 05:54:00,63.183,63.183,63.154,63.157,121270000.0
2008-11-28 05:55:00,63.168,63.186,63.168,63.186,46360000.0
2008-11-28 05:56:00,63.161,63.192,63.161,63.184,61170000.0
2008-11-28 05:58:00,63.17,63.189,63.153,63.153,99500000.0
2008-11-28 05:59:00,63.158,63.158,63.149,63.158,29540000.0
2008-11-28 06:00:00,63.204,63.204,63.141,63.176,78450000.0
2008-11-28 06:01:00,63.159,63.18,63.151,63.151,41310000.0
2008-11-28 06:02:00,63.178,63.182,63.15,63.15,73670000.0
2008-11-28 06:03:00,63.174,63.178,63.17,63.17,81240000.0
2008-11-28 06:05:00,63.185,63.192,63.153,63.192,52010000.0
2008-11-28 06:06:00,63.184,63.184,63.171,63.177,73080000.0
2008-11-28 06:07:00,63.182,63.183,63.155,63.161,49340000.0
2008-11-28 06:09:00,63.181,63.181,63.158,63.176,83110000.0
2008-11-28 06:10:00,63.189,63.19,63.187,63.188,87660000.0
2008-11-28 06:11:00,63.159,63.181,63.157,63.181,147370000.0
2008-11-28 06:12:00,63.182,63.182,63.154,63.175,69220000.0
2008-11-28 06:13:00,63.161,63.186,63.161,63.186,79390000.0
2008-11-28 06:14:00,63.152,63.183,63.152,63.183,27510000.0
2008-11-28 06:15:00,63.193,63.193,63.154,63.154,45110000.0
2008-11-28 06:16:00,63.176,63.184,63.154,63.175,40850000.0
2008-11-28 06:17:00,63.165,63.191,63.158,63.191,121910000.0
2008-11-28 06:18:00,63.183,63.203,63.174,63.188,83210000.0
2008-11-28 06:19:00,63.179,63.192,63.174,63.192,29790000.0
2008-11-28 06:20:00,63.195,63.195,63.166,63.194,42090000.0
2008-11-28 06:21:00,63.197,63.197,63.162,63.162,10330000.0
2008-11-28 06:22:00,63.186,63.195,63.164,63.195,62250000.0
2008-11-28 06:23:00,63.158,63.18,63.156,63.161,51370000.0
2008-11-28 06:24:00,63.194,63.194,63.16,63.16,109850000.0
2008-11-28 06:25:00,63.166,63.17,63.166,63.169,134500000.0
2008-11-28 06:26:00,63.197,63.198,63.188,63.188,52450000.0
2008-11-28 06:27:00,63.219,63.219,63.169,63.171,106950000.0
2008-11-28 06:28:00,63.197,63.197,63.188,63.188,110150000.0
2008-11-28 06:29:00,63.195,63.195,63.167,63.187,84740000.0
2008-11-28 06:30:00,63.217,63.217,63.165,63.165,59800000.0
2008-11-28 06:31:00,63.166,63.171,63.154,63.171,40120000.0
2008-11-28 06:32:00,63.167,63.185,63.151,63.152,24600000.0
2008-11-28 06:33:00,63.183,63.183,63.153,63.153,55650000.0
2008-11-28 06:34:00,63.175,63.18,63.157,63.161,27500000.0
2008-11-28 06:35:00,63.172,63.186,63.172,63.186,35680000.0
2008-11-28 06:36:00,63.193,63.193,63.162,63.172,47060000.0
2008-11-28 06:37:00,63.162,63.179,63.157,63.175,60190000.0
2008-11-28 06:39:00,63.186,63.187,63.179,63.179,69300000.0
2008-11-28 06:40:00,63.158,63.178,63.156,63.174,69270000.0
2008-11-28 06:41:00,63.184,63.184,63.15,63.15,90940000.0
2008-11-28 06:42:00,63.193,63.194,63.182,63.182,125110000.0
2008-11-28 06:43:00,63.163,63.179,63.161,63.161,140160000.0
2008-11-28 06:44:00,63.149,63.157,63.149,63.152,127470000.0
2008-11-28 06:45:00,63.191,63.191,63.153,63.175,105710000.0
2008-11-28 06:46:00,63.17,63.183,63.154,63.154,67010000.0
2008-11-28 06:47:00,63.177,63.185,63.154,63.185,91370000.0
2008-11-28 06:48:00,63.181,63.181,63.144,63.144,80660000.0
2008-11-28 06:49:00,63.148,63.163,63.133,63.133,71820000.0
2008-11-28 06:50:00,63.157,63.157,63.131,63.156,64650000.0
2008-11-28 06:51:00,63.163,63.163,63.127,63.147,62030000.0
2008-11-28 06:52:00,63.12,63.137,63.116,63.121,59530000.0
2008-11-28 06:53:00,63.129,63.154,63.123,63.154,48450000.0
2008-11-28 06:54:00,63.157,63.157,63.151,63.157,111980000.0
2008-11-28 06:55:00,63.156,63.156,63.142,63.143,84230000.0
2008-11-28 06:56:00,63.154,63.155,63.134,63.155,102170000.0
2008-11-28 06:57:00,63.166,63.166,63.152,63.158,75080000.0
2008-11-28 06:58:00,63.156,63.161,63.134,63.145,69250000.0
2008-11-28 06:59:00,63.156,63.164,63.142,63.164,57360000.0
2008-11-28 07:00:00,63.172,63.172,63.138,63.155,58220000.0
2008-11-28 07:02:00,63.159,63.162,63.141,63.141,92140000.0
2008-11-28 07:03:00,63.162,63.162,63.14,63.14,68040000.0
2008-11-28 07:04:00,63.149,63.149,63.125,63.145,67910000.0
2008-11-28 07:05:00,63.131,63.15,63.127,63.141,73040000.0
2008-11-28 07:06:00,63.222,63.222,63.136,63.153,70190000.0
2008-11-28 07:07:00,63.155,63.155,63.14,63.14,81540000.0
2008-11-28 07:09:00,63.157,63.164,63.143,63.152,66040000.0
2008-11-28 07:10:00,63.144,63.17,63.137,63.143,98930000.0
2008-11-28 07:11:00,63.132,63.165,63.132,63.165,91560000.0
2008-11-28 07:12:00,63.183,63.183,63.145,63.151,77340000.0
2008-11-28 07:13:00,63.172,63.172,63.139,63.157,55040000.0
2008-11-28 07:14:00,63.144,63.151,63.126,63.151,83540000.0
2008-11-28 07:15:00,63.16,63.16,63.118,63.14,58970000.0
2008-11-28 07:16:00,63.143,63.146,63.127,63.146,48970000.0
2008-11-28 07:17:00,63.134,63.155,63.134,63.155,39400000.0
2008-11-28 07:18:00,63.152,63.152,63.129,63.152,15250000.0
2008-11-28 07:19:00,63.147,63.151,63.128,63.151,17880000.0
2008-11-28 07:20:00,63.156,63.156,63.136,63.14,20610000.0
2008-11-28 07:21:00,63.167,63.167,63.151,63.164,8830000.0
2008-11-28 07:22:00,63.171,63.171,63.148,63.17,19400000.0
2008-11-28 07:23:00,63.145,63.174,63.145,63.174,10640000.0
2008-11-28 07:24:00,63.181,63.185,63.181,63.185,17510000.0
2008-11-28 07:25:00,63.177,63.18,63.172,63.174,19170000.0
2008-11-28 07:26:00,63.177,63.177,63.148,63.174,11920000.0
2008-11-28 07:27:00,63.201,63.201,63.152,63.152,18410000.0
2008-11-28 07:28:00,63.156,63.166,63.147,63.166,17490000.0
2008-11-28 07:29:00,63.166,63.18,63.15,63.18,15480000.0
2008-11-28 07:30:00,63.174,63.174,63.144,63.149,9390000.0
2008-11-28 07:31:00,63.167,63.168,63.15,63.168,9950000.0
2008-11-28 07:32:00,63.163,63.177,63.149,63.177,17480000.0
2008-11-28 07:33:00,63.18,63.18,63.154,63.16,17670000.0
2008-11-28 07:34:00,63.166,63.183,63.164,63.183,11650000.0
2008-11-28 07:35:00,63.188,63.19,63.184,63.188,12770000.0
2008-11-28 07:36:00,63.184,63.184,63.152,63.164,9020000.0
2008-11-28 07:37:00,63.159,63.166,63.158,63.166,17090000.0
2008-11-28 07:38:00,63.171,63.2,63.171,63.198,10330000.0
2008-11-28 07:39:00,63.197,63.197,63.181,63.194,12620000.0
2008-11-28 07:40:00,63.185,63.197,63.156,63.156,12950000.0
2008-11-28 07:41:00,63.179,63.179,63.143,63.152,15960000.0
2008-11-28 07:42:00,63.17,63.175,63.148,63.175,9950000.0
2008-11-28 07:43:00,63.175,63.19,63.17,63.188,13900000.0
2008-11-28 07:44:00,63.19,63.193,63.17,63.17,14880000.0
2008-11-28 07:45:00,63.195,63.195,63.165,63.168,11270000.0
2008-11-28 07:46:00,63.163,63.181,63.163,63.181,9620000.0
2008-11-28 07:48:00,63.183,63.183,63.146,63.146,5910000.0
2008-11-28 07:49:00,63.146,63.154,63.143,63.154,13180000.0
2008-11-28 07:50:00,63.149,63.153,63.148,63.149,18590000.0
2008-11-28 07:51:00,63.177,63.177,63.148,63.159,10940000.0
2008-11-28 07:52:00,63.177,63.177,63.152,63.152,13430000.0
2008-11-28 07:53:00,63.135,63.174,63.135,63.174,14470000.0
2008-11-28 07:54:00,63.189,63.189,63.147,63.154,13190000.0
2008-11-28 07:55:00,63.166,63.171,63.157,63.171,9010000.0
2008-11-28 07:56:00,63.179,63.179,63.15,63.161,16160000.0
2008-11-28 07:57:00,63.197,63.197,63.189,63.19,18400000.0
2008-11-28 07:58:00,63.16,63.177,63.16,63.177,13830000.0
2008-11-28 07:59:00,63.173,63.191,63.173,63.19,18340000.0
2008-11-28 08:00:00,63.195,63.199,63.187,63.199,18670000.0
2008-11-28 08:01:00,63.146,63.171,63.146,63.155,20360000.0
2008-11-28 08:02:00,63.164,63.194,63.164,63.171,16770000.0
2008-11-28 08:03:00,63.195,63.195,63.165,63.166,10190000.0
2008-11-28 08:04:00,63.161,63.183,63.16,63.183,14130000.0
2008-11-28 08:05:00,63.174,63.203,63.174,63.203,19150000.0
2008-11-28 08:06:00,63.164,63.205,63.164,63.193,15100000.0
2008-11-28 08:07:00,63.167,63.205,63.166,63.205,19230000.0
2008-11-28 08:08:00,63.167,63.192,63.165,63.172,16710000.0
2008-11-28 08:09:00,63.199,63.2,63.157,63.157,13710000.0
2008-11-28 08:10:00,63.184,63.192,63.153,63.175,17000000.0
2008-11-28 08:11:00,63.189,63.191,63.169,63.191,9020000.0
2008-11-28 08:12:00,63.203,63.203,63.165,63.165,13940000.0
2008-11-28 08:13:00,63.171,63.2,63.169,63.198,15670000.0
2008-11-28 08:14:00,63.173,63.197,63.173,63.197,8460000.0
2008-11-28 08:15:00,63.201,63.203,63.166,63.166,11840000.0
2008-11-28 08:16:00,63.192,63.193,63.162,63.177,15080000.0
2008-11-28 08:17:00,63.183,63.193,63.16,63.183,22200000.0
2008-11-28 08:18:00,63.188,63.188,63.162,63.162,109670000.0
2008-11-28 08:19:00,63.17,63.198,63.16,63.198,70820000.0
2008-11-28 08:20:00,63.201,63.221,63.195,63.215,123230000.0
2008-11-28 08:21:00,63.214,63.214,63.17,63.17,130890000.0
2008-11-28 08:22:00,63.192,63.197,63.171,63.183,106850000.0
2008-11-28 08:23:00,63.193,63.205,63.174,63.194,111620000.0
2008-11-28 08:24:00,63.199,63.203,63.172,63.198,82170000.0
2008-11-28 08:26:00,63.164,63.174,63.164,63.174,36860000.0
2008-11-28 08:27:00,63.212,63.212,63.185,63.185,91410000.0
2008-11-28 08:28:00,63.196,63.196,63.166,63.168,98060000.0
2008-11-28 08:29:00,63.156,63.211,63.156,63.211,85040000.0
2008-11-28 08:30:00,63.213,63.213,63.181,63.21,108190000.0
2008-11-28 08:32:00,63.19,63.204,63.183,63.183,93520000.0
2008-11-28 08:33:00,63.218,63.219,63.211,63.211,94010000.0
2008-11-28 08:34:00,63.175,63.209,63.175,63.201,97300000.0
2008-11-28 08:35:00,63.207,63.207,63.182,63.182,60550000.0
2008-11-28 08:36:00,63.211,63.211,63.177,63.177,110120000.0
2008-11-28 08:37:00,63.173,63.19,63.168,63.173,95390000.0
2008-11-28 08:38:00,63.163,63.191,63.163,63.191,55540000.0
2008-11-28 08:39:00,63.196,63.196,63.142,63.179,105280000.0
2008-11-28 08:40:00,63.174,63.177,63.153,63.153,93350000.0
2008-11-28 08:41:00,63.158,63.17,63.15,63.17,96720000.0
2008-11-28 08:42:00,63.179,63.179,63.145,63.165,105750000.0
2008-11-28 08:43:00,63.175,63.175,63.166,63.167,84690000.0
2008-11-28 08:44:00,63.151,63.152,63.127,63.152,55940000.0
2008-11-28 08:45:00,63.154,63.154,63.124,63.15,57600000.0
2008-11-28 08:46:00,63.163,63.163,63.131,63.14,82610000.0
2008-11-28 08:47:00,63.128,63.138,63.127,63.128,75900000.0
2008-11-28 08:48:00,63.159,63.159,63.117,63.122,87830000.0
2008-11-28 08:49:00,63.127,63.127,63.119,63.119,54710000.0
2008-11-28 08:50:00,63.134,63.151,63.123,63.123,59110000.0
2008-11-28 08:51:00,63.147,63.155,63.14,63.155,106080000.0
2008-11-28 08:52:00,63.134,63.155,63.134,63.155,84850000.0
2008-11-28 08:53:00,63.152,63.153,63.132,63.132,65370000.0
2008-11-28 08:54:00,63.166,63.167,63.157,63.157,48880000.0
2008-11-28 08:55:00,63.142,63.151,63.122,63.151,48870000.0
2008-11-28 08:56:00,63.143,63.143,63.118,63.118,71010000.0
2008-11-28 08:57:00,63.15,63.159,63.126,63.154,131270000.0
2008-11-28 08:58:00,63.122,63.155,63.122,63.155,104120000.0
2008-11-28 08:59:00,63.14,63.169,63.138,63.165,113960000.0
2008-11-28 09:00:00,63.187,63.198,63.167,63.173,93140000.0
2008-11-28 09:01:00,63.162,63.183,63.162,63.183,95180000.0
2008-11-28 09:02:00,63.149,63.183,63.149,63.183,49080000.0
2008-11-28 09:03:00,63.19,63.19,63.164,63.164,97410000.0
2008-11-28 09:04:00,63.167,63.18,63.15,63.167,61960000.0
2008-11-28 09:05:00,63.148,63.173,63.146,63.159,61200000.0
2008-11-28 09:06:00,63.183,63.183,63.147,63.166,54250000.0
2008-11-28 09:07:00,63.177,63.193,63.163,63.181,96650000.0
2008-11-28 09:08:00,63.162,63.195,63.159,63.195,112970000.0
2008-11-28 09:09:00,63.202,63.202,63.167,63.172,135480000.0
2008-11-28 09:10:00,63.162,63.184,63.162,63.184,82210000.0
2008-11-28 09:11:00,63.171,63.21,63.168,63.21,90190000.0
2008-11-28 09:12:00,63.209,63.217,63.163,63.177,104630000.0
2008-11-28 09:13:00,63.191,63.198,63.174,63.191,117980000.0
2008-11-28 09:14:00,63.197,63.211,63.184,63.184,115170000.0
2008-11-28 09:15:00,63.212,63.212,63.173,63.204,76710000.0
2008-11-28 09:16:00,63.202,63.227,63.184,63.217,74710000.0
2008-11-28 09:17:00,63.175,63.194,63.158,63.158,59920000.0
2008-11-28 09:18:00,63.164,63.199,63.161,63.161,126830000.0
2008-11-28 09:19:00,63.164,63.195,63.164,63.168,181510000.0
2008-11-28 09:20:00,63.185,63.185,63.154,63.155,101750000.0
2008-11-28 09:21:00,63.189,63.189,63.152,63.17,81740000.0
2008-11-28 09:22:00,63.159,63.168,63.156,63.168,83920000.0
2008-11-28 09:24:00,63.186,63.186,63.121,63.121,83780000.0
2008-11-28 09:25:00,63.148,63.179,63.141,63.179,127120000.0
2008-11-28 09:26:00,63.157,63.169,63.127,63.14,136780000.0
2008-11-28 09:27:00,63.157,63.157,63.125,63.144,90750000.0
2008-11-28 09:28:00,63.131,63.148,63.116,63.148,137050000.0
2008-11-28 09:29:00,63.145,63.167,63.145,63.167,102750000.0
2008-11-28 09:30:00,63.185,63.185,63.145,63.145,93370000.0
2008-11-28 09:31:00,63.156,63.156,63.125,63.125,54030000.0
2008-11-28 09:32:00,63.151,63.151,63.134,63.146,58950000.0
2008-11-28 09:33:00,63.154,63.154,63.133,63.145,105030000.0
2008-11-28 09:34:00,63.122,63.151,63.122,63.125,75850000.0
2008-11-28 09:36:00,63.158,63.161,63.149,63.154,74970000.0
2008-11-28 09:37:00,63.147,63.156,63.146,63.156,93060000.0
2008-11-28 09:38:00,63.166,63.166,63.159,63.159,74680000.0
2008-11-28 09:39:00,63.16,63.16,63.127,63.147,108100000.0
2008-11-28 09:40:00,63.136,63.14,63.115,63.121,84110000.0
2008-11-28 09:41:00,63.152,63.152,63.11,63.11,84760000.0
2008-11-28 09:42:00,63.143,63.147,63.141,63.142,63440000.0
2008-11-28 09:43:00,63.141,63.141,63.111,63.127,110430000.0
2008-11-28 09:44:00,63.157,63.173,63.145,63.173,91060000.0
2008-11-28 09:45:00,63.177,63.177,63.131,63.152,96420000.0
2008-11-28 09:46:00,63.114,63.153,63.114,63.153,67770000.0
2008-11-28 09:47:00,63.142,63.149,63.134,63.137,18060000.0
2008-11-28 09:48:00,63.161,63.164,63.127,63.157,105770000.0
2008-11-28 09:49:00,63.16,63.168,63.144,63.154,75200000.0
2008-11-28 09:50:00,63.16,63.174,63.152,63.16,74480000.0
2008-11-28 09:51:00,63.182,63.184,63.165,63.17,86250000.0
2008-11-28 09:52:00,63.151,63.163,63.151,63.156,117200000.0
2008-11-28 09:53:00,63.145,63.172,63.141,63.158,43460000.0
2008-11-28 09:54:00,63.163,63.17,63.123,63.123,98030000.0
2008-11-28 09:55:00,63.154,63.155,63.126,63.141,68100000.0
2008-11-28 09:56:00,63.154,63.164,63.139,63.154,97550000.0
2008-11-28 09:57:00,63.155,63.159,63.141,63.159,110010000.0
2008-11-28 09:58:00,63.129,63.149,63.116,63.125,84170000.0
2008-11-28 09:59:00,63.141,63.159,63.139,63.143,63890000.0
2008-11-28 10:00:00,63.175,63.177,63.147,63.167,55720000.0
2008-11-28 10:01:00,63.146,63.168,63.145,63.165,114390000.0
2008-11-28 10:02:00,63.157,63.164,63.126,63.131,93910000.0
2008-11-28 10:03:00,63.124,63.139,63.09,63.105,100700000.0
2008-11-28 10:04:00,63.099,63.14,63.099,63.11,126460000.0
2008-11-28 10:05:00,63.118,63.121,63.105,63.121,128460000.0
2008-11-28 10:06:00,63.13,63.131,63.113,63.122,73720000.0
2008-11-28 10:07:00,63.133,63.133,63.103,63.133,110120000.0
2008-11-28 10:08:00,63.126,63.134,63.096,63.134,83330000.0
2008-11-28 10:09:00,63.102,63.126,63.102,63.126,72470000.0
2008-11-28 10:10:00,63.126,63.141,63.102,63.135,76490000.0
2008-11-28 10:11:00,63.136,63.143,63.124,63.143,107340000.0
2008-11-28 10:12:00,63.15,63.15,63.109,63.139,71550000.0
2008-11-28 10:13:00,63.128,63.14,63.117,63.137,92780000.0
2008-11-28 10:14:00,63.131,63.137,63.13,63.136,90840000.0
2008-11-28 10:15:00,63.132,63.132,63.098,63.119,58010000.0
2008-11-28 10:16:00,63.112,63.123,63.102,63.115,117330000.0
2008-11-28 10:17:00,63.112,63.12,63.103,63.12,70780000.0
2008-11-28 10:18:00,63.154,63.154,63.115,63.139,69530000.0
2008-11-28 10:19:00,63.135,63.14,63.103,63.103,120370000.0
2008-11-28 10:20:00,63.117,63.157,63.117,63.131,90160000.0
2008-11-28 10:21:00,63.155,63.155,63.122,63.122,82390000.0
2008-11-28 10:22:00,63.133,63.133,63.092,63.103,85100000.0
2008-11-28 10:23:00,63.107,63.112,63.093,63.107,56530000.0
2008-11-28 10:24:00,63.113,63.14,63.113,63.14,97560000.0
2008-11-28 10:25:00,63.133,63.138,63.113,63.116,69890000.0
2008-11-28 10:26:00,63.129,63.129,63.109,63.109,92460000.0
2008-11-28 10:27:00,63.138,63.157,63.137,63.152,98870000.0
2008-11-28 10:28:00,63.13,63.168,63.128,63.158,112220000.0
2008-11-28 10:29:00,63.152,63.152,63.133,63.147,48810000.0
2008-11-28 10:30:00,63.164,63.164,63.118,63.139,57180000.0
2008-11-28 10:31:00,63.113,63.151,63.113,63.137,120480000.0
2008-11-28 10:32:00,63.13,63.168,63.13,63.161,133160000.0
2008-11-28 10:33:00,63.202,63.202,63.153,63.184,91620000.0
2008-11-28 10:34:00,63.168,63.182,63.153,63.153,95670000.0
2008-11-28 10:35:00,63.174,63.174,63.125,63.142,92800000.0
2008-11-28 10:36:00,63.164,63.164,63.106,63.118,100530000.0
2008-11-28 10:37:00,63.12,63.131,63.105,63.13,100390000.0
2008-11-28 10:38:00,63.13,63.138,63.13,63.131,86840000.0
2008-11-28 10:39:00,63.165,63.172,63.139,63.159,53720000.0
2008-11-28 10:40:00,63.148,63.161,63.14,63.142,36890000.0
2008-11-28 10:41:00,63.154,63.156,63.126,63.156,45250000.0
2008-11-28 10:42:00,63.164,63.164,63.136,63.156,91440000.0
2008-11-28 10:43:00,63.12,63.143,63.113,63.116,73770000.0
2008-11-28 10:44:00,63.128,63.136,63.122,63.136,68790000.0
2008-11-28 10:45:00,63.136,63.136,63.105,63.111,87500000.0
2008-11-28 10:46:00,63.122,63.145,63.122,63.145,60000000.0
2008-11-28 10:47:00,63.157,63.162,63.135,63.141,87470000.0
2008-11-28 10:48:00,63.164,63.164,63.126,63.154,90200000.0
2008-11-28 10:49:00,63.168,63.179,63.146,63.148,73440000.0
2008-11-28 10:50:00,63.118,63.137,63.112,63.131,80560000.0
2008-11-28 10:51:00,63.146,63.146,63.104,63.104,71840000.0
2008-11-28 10:52:00,63.096,63.135,63.096,63.134,38440000.0
2008-11-28 10:53:00,63.144,63.144,63.123,63.144,70740000.0
2008-11-28 10:54:00,63.151,63.151,63.118,63.139,54110000.0
2008-11-28 10:55:00,63.13,63.154,63.126,63.129,102600000.0
2008-11-28 10:56:00,63.164,63.164,63.141,63.141,31110000.0
2008-11-28 10:57:00,63.166,63.179,63.133,63.167,91230000.0
2008-11-28 10:58:00,63.119,63.162,63.119,63.154,116610000.0
2008-11-28 10:59:00,63.167,63.174,63.16,63.174,101040000.0
2008-11-28 11:00:00,63.168,63.174,63.147,63.165,58550000.0
2008-11-28 11:01:00,63.145,63.164,63.145,63.161,101880000.0
2008-11-28 11:02:00,63.15,63.172,63.145,63.172,76720000.0
2008-11-28 11:03:00,63.184,63.184,63.127,63.139,87360000.0
2008-11-28 11:04:00,63.155,63.155,63.127,63.129,32360000.0
2008-11-28 11:05:00,63.154,63.154,63.128,63.149,43670000.0
2008-11-28 11:06:00,63.151,63.151,63.126,63.129,35200000.0
2008-11-28 11:07:00,63.147,63.159,63.145,63.153,14090000.0
2008-11-28 11:08:00,63.138,63.162,63.127,63.156,56370000.0
2008-11-28 11:09:00,63.148,63.148,63.122,63.122,44320000.0
2008-11-28 11:10:00,63.132,63.152,63.126,63.147,56360000.0
2008-11-28 11:11:00,63.121,63.127,63.118,63.118,114640000.0
2008-11-28 11:12:00,63.152,63.152,63.117,63.126,47580000.0
2008-11-28 11:13:00,63.138,63.152,63.123,63.123,44670000.0
2008-11-28 11:14:00,63.138,63.138,63.05,63.109,52680000.0
2008-11-28 11:15:00,63.109,63.117,63.094,63.117,60470000.0
2008-11-28 11:16:00,63.088,63.108,63.061,63.077,84470000.0
2008-11-28 11:17:00,63.087,63.09,63.086,63.088,73290000.0
2008-11-28 11:18:00,63.087,63.087,63.065,63.075,101220000.0
2008-11-28 11:19:00,63.075,63.091,63.071,63.071,141880000.0
2008-11-28 11:20:00,63.102,63.109,63.084,63.089,47680000.0
2008-11-28 11:21:00,63.107,63.121,63.104,63.121,48990000.0
2008-11-28 11:22:00,63.104,63.123,63.094,63.096,45180000.0
2008-11-28 11:23:00,63.093,63.12,63.093,63.118,34660000.0
2008-11-28 11:24:00,63.123,63.123,63.103,63.114,43340000.0
2008-11-28 11:25:00,63.096,63.113,63.096,63.098,14090000.0
2008-11-28 11:26:00,63.096,63.122,63.096,63.117,25070000.0
2008-11-28 11:27:00,63.123,63.123,63.084,63.092,78620000.0
2008-11-28 11:28:00,63.084,63.126,63.084,63.126,23950000.0
2008-11-28 11:29:00,63.115,63.115,63.091,63.091,64300000.0
2008-11-28 11:30:00,63.12,63.12,63.089,63.108,40470000.0
2008-11-28 11:31:00,63.093,63.123,63.093,63.123,48360000.0
2008-11-28 11:32:00,63.119,63.12,63.117,63.119,51490000.0
2008-11-28 11:33:00,63.124,63.124,63.097,63.109,79840000.0
2008-11-28 11:34:00,63.082,63.103,63.082,63.103,62360000.0
2008-11-28 11:35:00,63.089,63.101,63.075,63.087,42360000.0
2008-11-28 11:36:00,63.068,63.102,63.058,63.07,44860000.0
2008-11-28 11:37:00,63.069,63.069,63.036,63.053,16600000.0
2008-11-28 11:38:00,63.084,63.089,63.065,63.068,40020000.0
2008-11-28 11:39:00,63.092,63.092,63.06,63.09,95610000.0
2008-11-28 11:40:00,63.094,63.121,63.089,63.1,42240000.0
2008-11-28 11:41:00,63.087,63.109,63.073,63.091,41270000.0
2008-11-28 11:42:00,63.104,63.104,63.077,63.079,107140000.0
2008-11-28 11:43:00,63.073,63.102,63.073,63.098,87600000.0
2008-11-28 11:44:00,63.104,63.104,63.076,63.086,35290000.0
2008-11-28 11:45:00,63.09,63.09,63.063,63.063,35200000.0
2008-11-28 11:46:00,63.073,63.104,63.073,63.075,43680000.0
2008-11-28 11:47:00,63.077,63.09,63.061,63.071,96730000.0
2008-11-28 11:48:00,63.079,63.092,63.065,63.065,97470000.0
2008-11-28 11:49:00,63.074,63.109,63.06,63.081,64980000.0
2008-11-28 11:50:00,63.072,63.091,63.072,63.085,65000000.0
2008-11-28 11:51:00,63.091,63.091,63.07,63.077,57190000.0
2008-11-28 11:52:00,63.064,63.069,63.052,63.067,106590000.0
2008-11-28 11:53:00,63.085,63.092,63.071,63.071,63230000.0
2008-11-28 11:54:00,63.102,63.102,63.068,63.068,77580000.0
2008-11-28 11:55:00,63.06,63.08,63.053,63.053,82540000.0
2008-11-28 11:56:00,63.06,63.084,63.054,63.084,125140000.0
2008-11-28 11:57:00,63.091,63.091,63.066,63.086,104980000.0
2008-11-28 11:58:00,63.076,63.093,63.066,63.085,84520000.0
2008-11-28 11:59:00,63.08,63.08,63.053,63.061,90570000.0
2008-11-28 12:00:00,63.094,63.094,63.055,63.078,83900000.0
2008-11-28 12:01:00,63.063,63.094,63.059,63.093,99430000.0
2008-11-28 12:02:00,63.104,63.104,63.061,63.094,83450000.0
2008-11-28 12:03:00,63.092,63.099,63.091,63.097,61550000.0
2008-11-28 12:04:00,63.089,63.098,63.089,63.097,102020000.0
2008-11-28 12:05:00,63.088,63.089,63.086,63.088,72770000.0
2008-11-28 12:06:00,63.113,63.116,63.102,63.102,81830000.0
2008-11-28 12:07:00,63.093,63.099,63.093,63.096,76670000.0
2008-11-28 12:09:00,63.093,63.093,63.073,63.089,81110000.0
2008-11-28 12:10:00,63.088,63.09,63.087,63.088,73480000.0
2008-11-28 12:11:00,63.092,63.098,63.09,63.098,93890000.0
2008-11-28 12:12:00,63.085,63.101,63.076,63.096,98530000.0
2008-11-28 12:13:00,63.103,63.103,63.065,63.065,121960000.0
2008-11-28 12:14:00,63.096,63.101,63.068,63.101,98140000.0
2008-11-28 12:15:00,63.115,63.115,63.067,63.07,65940000.0
2008-11-28 12:16:00,63.087,63.09,63.087,63.089,90700000.0
2008-11-28 12:17:00,63.091,63.091,63.057,63.084,85700000.0
2008-11-28 12:18:00,63.052,63.088,63.052,63.078,78880000.0
2008-11-28 12:19:00,63.064,63.085,63.057,63.069,23690000.0
2008-11-28 12:20:00,63.061,63.093,63.061,63.087,53470000.0
2008-11-28 12:21:00,63.102,63.102,63.069,63.089,54240000.0
2008-11-28 12:22:00,63.069,63.094,63.056,63.094,86310000.0
2008-11-28 12:23:00,63.093,63.093,63.048,63.048,92360000.0
2008-11-28 12:24:00,63.073,63.073,63.044,63.061,133780000.0
2008-11-28 12:25:00,63.046,63.062,62.981,63.003,47130000.0
2008-11-28 12:26:00,62.982,63.002,62.968,62.998,58940000.0
2008-11-28 12:27:00,62.996,62.996,62.95,62.968,76610000.0
2008-11-28 12:28:00,62.963,62.994,62.963,62.969,97880000.0
2008-11-28 12:29:00,62.98,63.02,62.973,62.973,35970000.0
2008-11-28 12:30:00,63.001,63.001,62.971,62.996,76210000.0
2008-11-28 12:31:00,63.017,63.027,62.975,62.975,40050000.0
2008-11-28 12:32:00,62.993,63.002,62.97,62.986,77440000.0
2008-11-28 12:33:00,62.999,63.015,62.957,62.963,84240000.0
2008-11-28 12:34:00,62.982,63.009,62.975,63.009,37420000.0
2008-11-28 12:35:00,63.007,63.033,62.993,63.033,48460000.0
2008-11-28 12:36:00,63.043,63.043,63.007,63.012,65930000.0
2008-11-28 12:37:00,63.021,63.038,63.013,63.027,41820000.0
2008-11-28 12:38:00,63.021,63.041,63.019,63.019,50030000.0
2008-11-28 12:39:00,63.05,63.053,63.014,63.053,77330000.0
2008-11-28 12:40:00,63.059,63.065,63.054,63.065,99830000.0
2008-11-28 12:41:00,63.049,63.069,63.034,63.039,154650000.0
2008-11-28 12:42:00,63.077,63.085,63.04,63.084,61210000.0
2008-11-28 12:43:00,63.068,63.089,63.056,63.082,72010000.0
2008-11-28 12:44:00,63.053,63.085,63.053,63.085,32600000.0
2008-11-28 12:45:00,63.071,63.089,63.066,63.07,51110000.0
2008-11-28 12:46:00,63.079,63.101,63.066,63.071,46140000.0
2008-11-28 12:47:00,63.062,63.101,63.062,63.069,139340000.0
2008-11-28 12:48:00,63.093,63.093,63.072,63.072,82880000.0
2008-11-28 12:49:00,63.059,63.095,63.059,63.095,30620000.0
2008-11-28 12:50:00,63.103,63.103,63.077,63.087,42730000.0
2008-11-28 12:51:00,63.087,63.092,63.072,63.092,10330000.0
2008-11-28 12:52:00,63.08,63.104,63.076,63.085,70890000.0
2008-11-28 12:53:00,63.071,63.093,63.071,63.093,54460000.0
2008-11-28 12:54:00,63.092,63.092,63.048,63.067,104240000.0
2008-11-28 12:55:00,63.049,63.07,63.046,63.049,140090000.0
2008-11-28 12:56:00,63.075,63.075,63.037,63.049,63340000.0
2008-11-28 12:57:00,63.07,63.072,63.045,63.072,107700000.0
2008-11-28 12:58:00,63.06,63.073,63.052,63.052,113530000.0
2008-11-28 12:59:00,63.065,63.094,63.056,63.094,83300000.0
2008-11-28 13:00:00,63.079,63.086,63.045,63.075,67030000.0
2008-11-28 13:01:00,63.072,63.072,63.041,63.056,38780000.0
2008-11-28 13:02:00,63.046,63.072,63.045,63.054,27950000.0
2008-11-28 13:03:00,63.072,63.072,63.045,63.058,54410000.0
2008-11-28 13:04:00,63.052,63.074,63.048,63.074,24060000.0
2008-11-28 13:05:00,63.073,63.073,63.045,63.065,34820000.0
2008-11-28 13:06:00,63.072,63.072,63.038,63.049,52650000.0
2008-11-28 13:07:00,63.066,63.066,63.042,63.046,70860000.0
2008-11-28 13:08:00,63.039,63.062,63.036,63.041,109330000.0
2008-11-28 13:09:00,63.03,63.053,63.027,63.036,68270000.0
2008-11-28 13:10:00,63.058,63.058,63.018,63.028,76050000.0
2008-11-28 13:11:00,63.033,63.05,62.995,62.995,98660000.0
2008-11-28 13:12:00,62.991,63.051,62.991,63.05,139590000.0
2008-11-28 13:13:00,63.04,63.062,63.031,63.062,158440000.0
2008-11-28 13:14:00,63.062,63.062,63.032,63.038,140060000.0
2008-11-28 13:15:00,63.07,63.07,63.036,63.058,101930000.0
2008-11-28 13:16:00,63.03,63.041,63.027,63.032,64370000.0
2008-11-28 13:17:00,63.024,63.062,63.024,63.055,100370000.0
2008-11-28 13:18:00,63.072,63.072,63.033,63.033,83870000.0
2008-11-28 13:19:00,63.042,63.073,63.037,63.073,66310000.0
2008-11-28 13:20:00,63.054,63.062,63.047,63.058,70690000.0
2008-11-28 13:21:00,63.061,63.061,63.016,63.044,67420000.0
2008-11-28 13:22:00,63.036,63.036,63.014,63.014,58120000.0
2008-11-28 13:23:00,63.024,63.024,63.001,63.001,49620000.0
2008-11-28 13:24:00,63.034,63.034,62.983,62.983,124000000.0
2008-11-28 13:25:00,63.007,63.008,62.984,62.99,84300000.0
2008-11-28 13:26:00,63.001,63.023,62.994,63.023,104820000.0
2008-11-28 13:27:00,63.028,63.045,63.019,63.045,80800000.0
2008-11-28 13:28:00,63.025,63.05,63.025,63.045,76520000.0
2008-11-28 13:29:00,63.052,63.057,63.051,63.057,65060000.0
2008-11-28 13:30:00,63.05,63.05,63.012,63.049,61490000.0
2008-11-28 13:31:00,63.024,63.041,63.017,63.021,64150000.0
2008-11-28 13:32:00,63.01,63.039,63.008,63.038,87990000.0
2008-11-28 13:33:00,63.046,63.046,63.039,63.039,74040000.0
2008-11-28 13:34:00,63.011,63.042,63.004,63.004,67210000.0
2008-11-28 13:35:00,63.018,63.051,63.005,63.038,68890000.0
2008-11-28 13:36:00,63.032,63.059,63.025,63.025,74710000.0
2008-11-28 13:37:00,63.03,63.051,63.026,63.031,74740000.0
2008-11-28 13:38:00,63.048,63.056,63.048,63.056,40920000.0
2008-11-28 13:39:00,63.065,63.065,63.052,63.052,72480000.0
2008-11-28 13:40:00,63.053,63.053,63.016,63.029,104130000.0
2008-11-28 13:41:00,63.023,63.041,63.017,63.029,90670000.0
2008-11-28 13:42:00,63.053,63.053,63.014,63.014,84880000.0
2008-11-28 13:43:00,62.993,63.027,62.993,63.017,53330000.0
2008-11-28 13:44:00,63.003,63.012,62.977,62.981,89720000.0
2008-11-28 13:45:00,63.012,63.02,62.995,63.009,56760000.0
2008-11-28 13:46:00,63.017,63.022,63.002,63.017,43120000.0
2008-11-28 13:47:00,63.009,63.028,62.999,63.009,40800000.0
2008-11-28 13:48:00,63.058,63.058,63.026,63.036,12390000.0
2008-11-28 13:49:00,63.033,63.07,63.033,63.05,20170000.0
2008-11-28 13:50:00,63.047,63.064,63.047,63.063,12320000.0
2008-11-28 13:51:00,63.068,63.068,63.043,63.048,12620000.0
2008-11-28 13:52:00,63.056,63.068,63.052,63.065,15670000.0
2008-11-28 13:53:00,63.062,63.082,63.052,63.058,17310000.0
2008-11-28 13:54:00,63.074,63.074,63.063,63.063,3190000.0
2008-11-28 13:55:00,63.04,63.059,63.04,63.057,14210000.0
2008-11-28 13:56:00,63.064,63.064,63.04,63.045,10180000.0
2008-11-28 13:57:00,63.034,63.065,63.026,63.043,110060000.0
2008-11-28 13:58:00,63.037,63.051,63.024,63.051,68310000.0
2008-11-28 13:59:00,63.026,63.06,63.004,63.004,112220000.0
2008-11-28 14:00:00,63.04,63.056,63.009,63.028,122160000.0
2008-11-28 14:01:00,63.05,63.066,63.042,63.061,95240000.0
2008-11-28 14:02:00,63.062,63.07,63.033,63.069,109480000.0
2008-11-28 14:03:00,63.076,63.078,63.042,63.078,80980000.0
2008-11-28 14:04:00,63.068,63.076,63.036,63.045,28330000.0
2008-11-28 14:05:00,63.035,63.049,63.032,63.049,39110000.0
2008-11-28 14:06:00,63.063,63.063,63.023,63.042,92650000.0
2008-11-28 14:07:00,63.033,63.048,63.021,63.021,95440000.0
2008-11-28 14:08:00,63.029,63.061,63.023,63.061,91620000.0
2008-11-28 14:09:00,63.08,63.08,63.045,63.057,102350000.0
2008-11-28 14:10:00,63.033,63.064,63.022,63.031,100280000.0
2008-11-28 14:11:00,63.022,63.049,63.021,63.036,93400000.0
2008-11-28 14:12:00,63.044,63.054,63.021,63.054,93690000.0
2008-11-28 14:13:00,63.057,63.073,63.038,63.065,100770000.0
2008-11-28 14:14:00,63.059,63.078,63.047,63.047,60890000.0
2008-11-28 14:15:00,63.054,63.082,63.053,63.072,104800000.0
2008-11-28 14:16:00,63.069,63.078,63.053,63.054,93780000.0
2008-11-28 14:17:00,63.082,63.086,63.06,63.08,58530000.0
2008-11-28 14:18:00,63.1,63.1,63.053,63.057,106350000.0
2008-11-28 14:19:00,63.069,63.083,63.067,63.076,83900000.0
2008-11-28 14:20:00,63.07,63.081,63.059,63.059,104910000.0
2008-11-28 14:21:00,63.088,63.088,63.037,63.037,121250000.0
2008-11-28 14:22:00,63.038,63.061,63.036,63.036,85570000.0
2008-11-28 14:23:00,63.03,63.059,63.03,63.041,61620000.0
2008-11-28 14:24:00,63.049,63.066,63.045,63.052,60420000.0
2008-11-28 14:25:00,63.043,63.071,63.043,63.049,79600000.0
2008-11-28 14:26:00,63.061,63.102,63.061,63.102,70640000.0
2008-11-28 14:27:00,63.116,63.116,63.082,63.105,84220000.0
2008-11-28 14:28:00,63.112,63.112,63.083,63.083,57980000.0
2008-11-28 14:29:00,63.091,63.12,63.09,63.106,61070000.0
2008-11-28 14:30:00,63.13,63.13,63.087,63.103,111110000.0
2008-11-28 14:31:00,63.111,63.128,63.099,63.099,88700000.0
2008-11-28 14:32:00,63.126,63.129,63.107,63.117,69500000.0
2008-11-28 14:33:00,63.141,63.141,63.102,63.119,48250000.0
2008-11-28 14:34:00,63.111,63.184,63.108,63.149,47000000.0
2008-11-28 14:35:00,63.153,63.196,63.153,63.153,82280000.0
2008-11-28 14:36:00,63.185,63.201,63.169,63.169,126060000.0
2008-11-28 14:37:00,63.192,63.214,63.187,63.214,104180000.0
2008-11-28 14:38:00,63.197,63.202,63.173,63.185,120610000.0
2008-11-28 14:39:00,63.183,63.183,63.154,63.17,92430000.0
2008-11-28 14:40:00,63.139,63.158,63.135,63.155,97740000.0
2008-11-28 14:41:00,63.144,63.144,63.118,63.127,56300000.0
2008-11-28 14:42:00,63.141,63.141,63.111,63.118,96410000.0
2008-11-28 14:43:00,63.133,63.165,63.127,63.165,56160000.0
2008-11-28 14:44:00,63.165,63.169,63.139,63.158,64240000.0
2008-11-28 14:45:00,63.15,63.157,63.15,63.157,55850000.0
2008-11-28 14:46:00,63.142,63.163,63.135,63.153,95230000.0
2008-11-28 14:47:00,63.122,63.142,63.122,63.135,113440000.0
2008-11-28 14:48:00,63.149,63.194,63.147,63.194,138270000.0
2008-11-28 14:49:00,63.177,63.191,63.166,63.182,80990000.0
2008-11-28 14:50:00,63.167,63.175,63.15,63.166,86240000.0
2008-11-28 14:51:00,63.159,63.182,63.156,63.176,105590000.0
2008-11-28 14:52:00,63.162,63.192,63.161,63.161,111580000.0
2008-11-28 14:53:00,63.165,63.173,63.154,63.161,117420000.0
2008-11-28 14:54:00,63.151,63.181,63.147,63.153,72970000.0
2008-11-28 14:55:00,63.168,63.181,63.152,63.157,76760000.0
2008-11-28 14:56:00,63.171,63.171,63.138,63.138,65710000.0
2008-11-28 14:57:00,63.119,63.151,63.069,63.081,127630000.0
2008-11-28 14:58:00,63.063,63.092,63.063,63.092,181260000.0
2008-11-28 14:59:00,63.076,63.096,63.076,63.077,107220000.0
2008-11-28 15:00:00,63.096,63.107,63.07,63.095,78120000.0
2008-11-28 15:01:00,63.125,63.125,63.093,63.093,90700000.0
2008-11-28 15:02:00,63.096,63.112,63.085,63.087,102690000.0
2008-11-28 15:03:00,63.081,63.113,63.081,63.113,77740000.0
2008-11-28 15:04:00,63.099,63.128,63.093,63.105,123560000.0
2008-11-28 15:05:00,63.126,63.139,63.121,63.139,140100000.0
2008-11-28 15:06:00,63.136,63.159,63.118,63.123,96730000.0
2008-11-28 15:07:00,63.113,63.123,63.108,63.11,144270000.0
2008-11-28 15:08:00,63.123,63.124,63.095,63.095,101110000.0
2008-11-28 15:09:00,63.119,63.122,63.085,63.085,91960000.0
2008-11-28 15:10:00,63.096,63.098,63.081,63.091,51980000.0
2008-11-28 15:11:00,63.098,63.112,63.091,63.091,66240000.0
2008-11-28 15:12:00,63.118,63.118,63.079,63.087,104610000.0
2008-11-28 15:13:00,63.098,63.118,63.088,63.118,76090000.0
2008-11-28 15:14:00,63.106,63.128,63.105,63.109,105060000.0
2008-11-28 15:15:00,63.132,63.138,63.089,63.089,68890000.0
2008-11-28 15:16:00,63.12,63.12,63.102,63.11,101320000.0
2008-11-28 15:17:00,63.103,63.139,63.103,63.133,84470000.0
2008-11-28 15:18:00,63.138,63.145,63.138,63.14,111090000.0
2008-11-28 15:19:00,63.133,63.14,63.114,63.13,85370000.0
2008-11-28 15:20:00,63.121,63.136,63.119,63.123,85370000.0
2008-11-28 15:21:00,63.125,63.131,63.097,63.131,70000000.0
2008-11-28 15:22:00,63.131,63.137,63.128,63.128,103530000.0
2008-11-28 15:23:00,63.133,63.133,63.099,63.099,97800000.0
2008-11-28 15:24:00,63.128,63.128,63.097,63.128,101910000.0
2008-11-28 15:25:00,63.094,63.11,63.094,63.101,66650000.0
2008-11-28 15:26:00,63.124,63.124,63.099,63.099,14290000.0
2008-11-28 15:27:00,63.131,63.131,63.098,63.11,98800000.0
2008-11-28 15:28:00,63.127,63.14,63.113,63.115,75570000.0
2008-11-28 15:29:00,63.11,63.137,63.11,63.136,78000000.0
2008-11-28 15:30:00,63.15,63.15,63.114,63.114,88490000.0
2008-11-28 15:31:00,63.133,63.133,63.096,63.108,114950000.0
2008-11-28 15:32:00,63.099,63.134,63.099,63.124,41630000.0
2008-11-28 15:33:00,63.151,63.151,63.115,63.131,97460000.0
2008-11-28 15:34:00,63.12,63.13,63.104,63.104,67000000.0
2008-11-28 15:35:00,63.109,63.131,63.109,63.131,104640000.0
2008-11-28 15:36:00,63.144,63.144,63.114,63.138,111790000.0
2008-11-28 15:37:00,63.108,63.14,63.108,63.14,87950000.0
2008-11-28 15:38:00,63.107,63.132,63.101,63.101,66620000.0
2008-11-28 15:39:00,63.108,63.122,63.093,63.122,63190000.0
2008-11-28 15:40:00,63.096,63.115,63.094,63.108,120320000.0
2008-11-28 15:41:00,63.116,63.116,63.083,63.095,107320000.0
2008-11-28 15:42:00,63.112,63.117,63.095,63.117,104950000.0
2008-11-28 15:43:00,63.1,63.129,63.1,63.122,122410000.0
2008-11-28 15:44:00,63.11,63.11,63.091,63.103,136800000.0
2008-11-28 15:45:00,63.116,63.116,63.084,63.086,78210000.0
2008-11-28 15:46:00,63.094,63.132,63.087,63.132,113520000.0
2008-11-28 15:47:00,63.126,63.145,63.107,63.143,81820000.0
2008-11-28 15:48:00,63.173,63.176,63.133,63.163,77210000.0
2008-11-28 15:49:00,63.168,63.235,63.168,63.233,73410000.0
2008-11-28 15:50:00,63.23,63.248,63.183,63.184,105370000.0
2008-11-28 15:51:00,63.246,63.246,63.18,63.193,69930000.0
2008-11-28 15:52:00,63.181,63.196,63.181,63.196,88390000.0
2008-11-28 15:53:00,63.198,63.21,63.184,63.2,85020000.0
2008-11-28 15:54:00,63.236,63.236,63.196,63.208,62570000.0
2008-11-28 15:55:00,63.188,63.191,63.176,63.18,121910000.0
2008-11-28 15:56:00,63.183,63.183,63.159,63.165,66380000.0
2008-11-28 15:57:00,63.192,63.192,63.122,63.139,75160000.0
2008-11-28 15:58:00,63.133,63.154,63.133,63.154,115380000.0
2008-11-28 15:59:00,63.169,63.176,63.162,63.17,101680000.0
2008-11-28 16:00:00,63.193,63.193,63.164,63.178,81110000.0
2008-11-28 16:01:00,63.18,63.194,63.174,63.194,83700000.0
2008-11-28 16:02:00,63.196,63.208,63.189,63.208,57020000.0
2008-11-28 16:03:00,63.263,63.268,63.218,63.246,93010000.0
2008-11-28 16:04:00,63.233,63.278,63.233,63.246,69590000.0
2008-11-28 16:05:00,63.232,63.254,63.205,63.212,92040000.0
2008-11-28 16:06:00,63.231,63.231,63.204,63.204,102490000.0
2008-11-28 16:07:00,63.192,63.204,63.192,63.2,115990000.0
2008-11-28 16:08:00,63.208,63.209,63.207,63.209,46610000.0
2008-11-28 16:09:00,63.221,63.221,63.197,63.208,52860000.0
2008-11-28 16:10:00,63.216,63.216,63.199,63.205,107590000.0
2008-11-28 16:11:00,63.198,63.211,63.194,63.2,129810000.0
2008-11-28 16:12:00,63.223,63.223,63.194,63.2,91860000.0
2008-11-28 16:13:00,63.208,63.21,63.206,63.208,101230000.0
2008-11-28 16:14:00,63.183,63.199,63.183,63.184,86880000.0
2008-11-28 16:15:00,63.224,63.224,63.187,63.187,103140000.0
2008-11-28 16:16:00,63.173,63.185,63.173,63.185,97040000.0
2008-11-28 16:17:00,63.178,63.178,63.17,63.178,82860000.0
2008-11-28 16:18:00,63.208,63.208,63.157,63.17,50730000.0
2008-11-28 16:19:00,63.175,63.175,63.147,63.165,40770000.0
2008-11-28 16:20:00,63.161,63.161,63.127,63.138,42310000.0
2008-11-28 16:21:00,63.149,63.178,63.134,63.152,90970000.0
2008-11-28 16:22:00,63.172,63.172,63.146,63.163,78410000.0
2008-11-28 16:23:00,63.161,63.161,63.144,63.151,62960000.0
2008-11-28 16:24:00,63.204,63.204,63.15,63.178,83090000.0
2008-11-28 16:25:00,63.18,63.202,63.18,63.191,59970000.0
2008-11-28 16:26:00,63.203,63.203,63.173,63.173,83410000.0
2008-11-28 16:27:00,63.204,63.204,63.175,63.175,80420000.0
2008-11-28 16:28:00,63.179,63.184,63.17,63.17,76800000.0
2008-11-28 16:29:00,63.176,63.185,63.168,63.184,77480000.0
2008-11-28 16:30:00,63.202,63.202,63.175,63.19,72710000.0
2008-11-28 16:31:00,63.18,63.195,63.18,63.195,33720000.0
2008-11-28 16:32:00,63.187,63.194,63.181,63.187,72950000.0
2008-11-28 16:33:00,63.201,63.201,63.168,63.179,61260000.0
2008-11-28 16:34:00,63.182,63.202,63.182,63.187,96380000.0
2008-11-28 16:35:00,63.183,63.229,63.183,63.215,30820000.0
2008-11-28 16:36:00,63.267,63.267,63.217,63.232,96990000.0
2008-11-28 16:37:00,63.221,63.232,63.213,63.232,112450000.0
2008-11-28 16:38:00,63.251,63.251,63.214,63.238,103160000.0
2008-11-28 16:39:00,63.249,63.249,63.199,63.207,51920000.0
2008-11-28 16:40:00,63.215,63.221,63.201,63.207,96130000.0
2008-11-28 16:41:00,63.197,63.214,63.183,63.192,80340000.0
2008-11-28 16:42:00,63.222,63.222,63.188,63.19,83100000.0
2008-11-28 16:43:00,63.197,63.204,63.184,63.188,31940000.0
2008-11-28 16:44:00,63.205,63.205,63.175,63.191,43130000.0
2008-11-28 16:45:00,63.216,63.219,63.206,63.217,33110000.0
2008-11-28 16:46:00,63.221,63.224,63.202,63.202,12950000.0
2008-11-28 16:47:00,63.209,63.215,63.202,63.202,48950000.0
2008-11-28 16:48:00,63.222,63.222,63.193,63.193,45500000.0
2008-11-28 16:49:00,63.2,63.211,63.191,63.2,57370000.0
2008-11-28 16:50:00,63.209,63.212,63.194,63.212,107500000.0
2008-11-28 16:51:00,63.23,63.23,63.177,63.209,55140000.0
2008-11-28 16:52:00,63.198,63.23,63.195,63.224,42380000.0
2008-11-28 16:53:00,63.229,63.239,63.217,63.222,58540000.0
2008-11-28 16:54:00,63.23,63.248,63.215,63.237,59710000.0
2008-11-28 16:55:00,63.229,63.243,63.219,63.237,70490000.0
2008-11-28 16:56:00,63.221,63.221,63.18,63.195,74680000.0
2008-11-28 16:57:00,63.214,63.214,63.194,63.213,103900000.0
2008-11-28 16:58:00,63.214,63.23,63.212,63.212,158910000.0
2008-11-28 16:59:00,63.226,63.24,63.213,63.225,43030000.0
2008-11-28 17:00:00,63.26,63.26,63.21,63.21,55770000.0
2008-11-28 17:01:00,63.216,63.23,63.204,63.208,39920000.0
2008-11-28 17:02:00,63.222,63.222,63.201,63.219,37390000.0
2008-11-28 17:03:00,63.212,63.238,63.205,63.205,50640000.0
2008-11-28 17:04:00,63.204,63.22,63.2,63.22,10940000.0
2008-11-28 17:05:00,63.21,63.227,63.204,63.204,27830000.0
2008-11-28 17:06:00,63.235,63.235,63.187,63.187,79470000.0
2008-11-28 17:07:00,63.193,63.217,63.191,63.215,26380000.0
2008-11-28 17:08:00,63.214,63.229,63.206,63.225,73490000.0
2008-11-28 17:09:00,63.235,63.235,63.208,63.211,33580000.0
2008-11-28 17:10:00,63.203,63.222,63.203,63.211,52730000.0
2008-11-28 17:11:00,63.214,63.214,63.176,63.176,55660000.0
2008-11-28 17:12:00,63.196,63.196,63.175,63.188,82610000.0
2008-11-28 17:13:00,63.178,63.192,63.172,63.172,66190000.0
2008-11-28 17:14:00,63.178,63.19,63.172,63.176,46590000.0
2008-11-28 17:15:00,63.208,63.208,63.174,63.174,41250000.0
2008-11-28 17:16:00,63.18,63.2,63.18,63.187,16380000.0
2008-11-28 17:17:00,63.202,63.202,63.186,63.198,40220000.0
2008-11-28 17:18:00,63.194,63.2,63.182,63.198,99430000.0
2008-11-28 17:19:00,63.191,63.218,63.184,63.208,46480000.0
2008-11-28 17:20:00,63.216,63.253,63.216,63.253,38310000.0
2008-11-28 17:21:00,63.274,63.274,63.23,63.237,105690000.0
2008-11-28 17:22:00,63.23,63.237,63.208,63.217,88350000.0
2008-11-28 17:23:00,63.216,63.218,63.186,63.197,37560000.0
2008-11-28 17:24:00,63.183,63.211,63.183,63.198,37400000.0
2008-11-28 17:25:00,63.217,63.232,63.195,63.212,50500000.0
2008-11-28 17:26:00,63.18,63.234,63.18,63.234,91420000.0
2008-11-28 17:27:00,63.265,63.265,63.226,63.248,93200000.0
2008-11-28 17:28:00,63.221,63.255,63.221,63.255,59720000.0
2008-11-28 17:29:00,63.244,63.244,63.227,63.229,71800000.0
2008-11-28 17:30:00,63.213,63.249,63.19,63.199,59030000.0
2008-11-28 17:31:00,63.19,63.216,63.184,63.213,101260000.0
2008-11-28 17:32:00,63.201,63.221,63.201,63.209,69170000.0
2008-11-28 17:33:00,63.242,63.242,63.21,63.217,79790000.0
2008-11-28 17:34:00,63.212,63.231,63.202,63.223,75340000.0
2008-11-28 17:35:00,63.223,63.236,63.221,63.236,125720000.0
2008-11-28 17:36:00,63.255,63.27,63.239,63.24,99350000.0
2008-11-28 17:37:00,63.257,63.265,63.244,63.265,81880000.0
2008-11-28 17:38:00,63.235,63.249,63.21,63.23,96490000.0
2008-11-28 17:39:00,63.231,63.231,63.185,63.188,84790000.0
2008-11-28 17:40:00,63.197,63.222,63.185,63.222,90340000.0
2008-11-28 17:41:00,63.238,63.252,63.216,63.252,85050000.0
2008-11-28 17:42:00,63.262,63.262,63.218,63.237,59340000.0
2008-11-28 17:43:00,63.231,63.242,63.226,63.235,105720000.0
2008-11-28 17:44:00,63.232,63.269,63.232,63.269,69200000.0
2008-11-28 17:45:00,63.297,63.365,63.266,63.329,87000000.0
2008-11-28 17:46:00,63.335,63.337,63.277,63.285,70270000.0
2008-11-28 17:47:00,63.279,63.279,63.208,63.257,64660000.0
2008-11-28 17:48:00,63.266,63.273,63.253,63.273,85410000.0
2008-11-28 17:49:00,63.284,63.284,63.256,63.276,79980000.0
2008-11-28 17:50:00,63.261,63.292,63.246,63.276,94160000.0
2008-11-28 17:51:00,63.265,63.271,63.243,63.243,93090000.0
2008-11-28 17:52:00,63.267,63.283,63.246,63.283,128110000.0
2008-11-28 17:53:00,63.263,63.3,63.263,63.288,93240000.0
2008-11-28 17:54:00,63.298,63.298,63.24,63.24,65710000.0
2008-11-28 17:55:00,63.228,63.251,63.214,63.235,99260000.0
2008-11-28 17:56:00,63.211,63.233,63.211,63.227,96180000.0
2008-11-28 17:57:00,63.249,63.285,63.23,63.276,79970000.0
2008-11-28 17:58:00,63.289,63.299,63.224,63.229,22920000.0
2008-11-28 17:59:00,63.228,63.258,63.068,63.068,54270000.0
2008-11-28 18:00:00,63.051,63.112,63.051,63.072,58470000.0
2008-11-28 18:01:00,63.079,63.099,63.058,63.099,74130000.0
2008-11-28 18:02:00,63.1,63.124,63.092,63.108,89820000.0
2008-11-28 18:03:00,63.097,63.112,63.078,63.087,126070000.0
2008-11-28 18:04:00,63.104,63.128,63.097,63.109,37670000.0
2008-11-28 18:05:00,63.116,63.13,63.101,63.101,59490000.0
2008-11-28 18:06:00,63.128,63.144,63.097,63.12,82160000.0
2008-11-28 18:07:00,63.128,63.14,63.117,63.12,96420000.0
2008-11-28 18:08:00,63.12,63.12,63.069,63.073,30470000.0
2008-11-28 18:09:00,63.115,63.115,63.07,63.078,78370000.0
2008-11-28 18:10:00,63.094,63.138,63.08,63.116,42100000.0
2008-11-28 18:11:00,63.113,63.142,63.111,63.142,73270000.0
2008-11-28 18:12:00,63.142,63.15,63.105,63.138,81610000.0
2008-11-28 18:13:00,63.124,63.155,63.077,63.077,34420000.0
2008-11-28 18:14:00,63.081,63.093,63.029,63.093,52060000.0
2008-11-28 18:15:00,63.106,63.106,63.06,63.084,71290000.0
2008-11-28 18:16:00,63.084,63.084,63.053,63.058,48540000.0
2008-11-28 18:17:00,63.066,63.093,63.057,63.093,49040000.0
2008-11-28 18:18:00,63.095,63.095,63.075,63.095,84550000.0
2008-11-28 18:19:00,63.083,63.103,63.083,63.097,105880000.0
2008-11-28 18:20:00,63.093,63.113,63.093,63.107,157860000.0
2008-11-28 18:21:00,63.12,63.12,63.072,63.086,57690000.0
2008-11-28 18:22:00,63.096,63.122,63.096,63.115,78990000.0
2008-11-28 18:23:00,63.123,63.126,63.106,63.126,27650000.0
2008-11-28 18:24:00,63.139,63.154,63.124,63.154,47460000.0
2008-11-28 18:25:00,63.167,63.167,63.161,63.161,47150000.0
2008-11-28 18:26:00,63.165,63.165,63.136,63.151,128590000.0
2008-11-28 18:27:00,63.172,63.172,63.122,63.132,91570000.0
2008-11-28 18:28:00,63.135,63.152,63.121,63.137,36670000.0
2008-11-28 18:29:00,63.109,63.136,63.079,63.124,45320000.0
2008-11-28 18:30:00,63.161,63.167,63.13,63.13,9380000.0
2008-11-28 18:31:00,63.126,63.152,63.116,63.145,70720000.0
2008-11-28 18:32:00,63.136,63.136,63.124,63.128,52570000.0
2008-11-28 18:33:00,63.151,63.151,63.101,63.101,102660000.0
2008-11-28 18:34:00,63.106,63.128,63.104,63.128,144820000.0
2008-11-28 18:35:00,63.128,63.135,63.122,63.122,52940000.0
2008-11-28 18:36:00,63.154,63.154,63.133,63.133,117530000.0
2008-11-28 18:37:00,63.123,63.149,63.123,63.131,109140000.0
2008-11-28 18:38:00,63.151,63.171,63.136,63.147,85450000.0
2008-11-28 18:39:00,63.183,63.186,63.148,63.167,69250000.0
2008-11-28 18:40:00,63.177,63.192,63.176,63.187,38390000.0
2008-11-28 18:41:00,63.179,63.185,63.151,63.164,26220000.0
2008-11-28 18:42:00,63.163,63.163,63.137,63.139,51750000.0
2008-11-28 18:43:00,63.158,63.192,63.147,63.173,30630000.0
2008-11-28 18:44:00,63.192,63.192,63.148,63.166,37560000.0
2008-11-28 18:45:00,63.193,63.199,63.177,63.181,51140000.0
2008-11-28 18:46:00,63.17,63.199,63.16,63.16,66430000.0
2008-11-28 18:47:00,63.171,63.197,63.171,63.173,106000000.0
2008-11-28 18:48:00,63.159,63.188,63.139,63.148,63810000.0
2008-11-28 18:49:00,63.16,63.16,63.133,63.141,69420000.0
2008-11-28 18:50:00,63.153,63.181,63.153,63.173,98940000.0
2008-11-28 18:51:00,63.17,63.199,63.167,63.169,127820000.0
2008-11-28 18:52:00,63.174,63.174,63.152,63.157,138360000.0
2008-11-28 18:53:00,63.155,63.178,63.146,63.149,128710000.0
2008-11-28 18:54:00,63.183,63.183,63.161,63.176,102170000.0
2008-11-28 18:55:00,63.194,63.194,63.158,63.167,63770000.0
2008-11-28 18:56:00,63.183,63.188,63.157,63.163,96470000.0
2008-11-28 18:57:00,63.196,63.202,63.159,63.202,90080000.0
2008-11-28 18:58:00,63.19,63.212,63.183,63.2,67590000.0
2008-11-28 18:59:00,63.205,63.242,63.197,63.226,62910000.0
2008-11-28 19:00:00,63.239,63.258,63.219,63.222,66830000.0
2008-11-28 19:01:00,63.237,63.247,63.211,63.226,66050000.0
2008-11-28 19:02:00,63.239,63.297,63.226,63.279,59340000.0
2008-11-28 19:03:00,63.319,63.319,63.268,63.282,124490000.0
2008-11-28 19:04:00,63.275,63.275,63.261,63.275,89810000.0
2008-11-28 19:05:00,63.269,63.275,63.261,63.261,107890000.0
2008-11-28 19:06:00,63.293,63.293,63.265,63.27,77990000.0
2008-11-28 19:07:00,63.273,63.273,63.237,63.238,67530000.0
2008-11-28 19:08:00,63.249,63.249,63.222,63.23,66540000.0
2008-11-28 19:09:00,63.253,63.253,63.198,63.211,59560000.0
2008-11-28 19:10:00,63.194,63.209,63.175,63.175,69070000.0
2008-11-28 19:11:00,63.181,63.219,63.181,63.213,89540000.0
2008-11-28 19:12:00,63.234,63.234,63.203,63.203,66820000.0
2008-11-28 19:13:00,63.213,63.231,63.204,63.231,66960000.0
2008-11-28 19:14:00,63.238,63.241,63.221,63.221,77470000.0
2008-11-28 19:15:00,63.239,63.266,63.221,63.257,79750000.0
2008-11-28 19:16:00,63.251,63.265,63.244,63.25,75420000.0
2008-11-28 19:17:00,63.239,63.252,63.223,63.252,45040000.0
2008-11-28 19:18:00,63.26,63.26,63.224,63.242,70190000.0
2008-11-28 19:19:00,63.229,63.243,63.222,63.222,102470000.0
2008-11-28 19:20:00,63.23,63.251,63.217,63.236,92750000.0
2008-11-28 19:21:00,63.254,63.26,63.227,63.231,79240000.0
2008-11-28 19:22:00,63.239,63.254,63.235,63.238,53600000.0
2008-11-28 19:23:00,63.217,63.244,63.211,63.244,90760000.0
2008-11-28 19:24:00,63.227,63.255,63.199,63.212,56380000.0
2008-11-28 19:25:00,63.218,63.231,63.203,63.203,45010000.0
2008-11-28 19:26:00,63.192,63.213,63.192,63.213,40420000.0
2008-11-28 19:27:00,63.229,63.242,63.196,63.223,19040000.0
2008-11-28 19:28:00,63.22,63.235,63.213,63.222,63300000.0
2008-11-28 19:29:00,63.203,63.229,63.203,63.213,53230000.0
2008-11-28 19:30:00,63.245,63.245,63.212,63.212,109220000.0
2008-11-28 19:31:00,63.214,63.219,63.186,63.192,143560000.0
2008-11-28 19:32:00,63.193,63.23,63.193,63.22,58290000.0
2008-11-28 19:33:00,63.253,63.253,63.207,63.22,112610000.0
2008-11-28 19:34:00,63.195,63.205,63.184,63.195,112540000.0
2008-11-28 19:35:00,63.179,63.193,63.172,63.188,85520000.0
2008-11-28 19:36:00,63.204,63.204,63.173,63.197,67070000.0
2008-11-28 19:37:00,63.192,63.209,63.19,63.19,40700000.0
2008-11-28 19:38:00,63.198,63.205,63.191,63.191,29130000.0
2008-11-28 19:39:00,63.223,63.223,63.189,63.192,52300000.0
2008-11-28 19:40:00,63.2,63.212,63.196,63.208,28470000.0
2008-11-28 19:41:00,63.189,63.193,63.182,63.182,37460000.0
2008-11-28 19:42:00,63.214,63.214,63.196,63.208,49100000.0
2008-11-28 19:43:00,63.193,63.193,63.176,63.176,78640000.0
2008-11-28 19:44:00,63.185,63.191,63.169,63.186,112100000.0
2008-11-28 19:45:00,63.203,63.203,63.175,63.186,67950000.0
2008-11-28 19:46:00,63.171,63.177,63.154,63.166,68050000.0
2008-11-28 19:47:00,63.165,63.176,63.154,63.176,97190000.0
2008-11-28 19:48:00,63.195,63.195,63.163,63.163,126830000.0
2008-11-28 19:49:00,63.174,63.181,63.158,63.163,155170000.0
2008-11-28 19:50:00,63.17,63.199,63.169,63.199,131840000.0
2008-11-28 19:51:00,63.21,63.21,63.152,63.164,95350000.0
2008-11-28 19:52:00,63.173,63.173,63.152,63.168,57920000.0
2008-11-28 19:53:00,63.158,63.177,63.144,63.153,94440000.0
2008-11-28 19:54:00,63.158,63.179,63.149,63.154,79990000.0
2008-11-28 19:55:00,63.135,63.163,63.135,63.163,70210000.0
2008-11-28 19:56:00,63.137,63.15,63.126,63.133,70360000.0
2008-11-28 19:57:00,63.164,63.164,63.124,63.154,58290000.0
2008-11-28 19:58:00,63.158,63.178,63.143,63.143,61540000.0
2008-11-28 19:59:00,63.147,63.159,63.129,63.152,53770000.0
2008-11-28 20:00:00,63.15,63.18,63.148,63.15,122670000.0
2008-11-28 20:01:00,63.143,63.163,63.143,63.158,90840000.0
2008-11-28 20:02:00,63.152,63.165,63.152,63.158,111300000.0
2008-11-28 20:03:00,63.193,63.193,63.156,63.185,80730000.0
2008-11-28 20:04:00,63.17,63.187,63.162,63.162,74930000.0
2008-11-28 20:05:00,63.178,63.194,63.173,63.185,70960000.0
2008-11-28 20:06:00,63.219,63.219,63.166,63.179,57550000.0
2008-11-28 20:07:00,63.181,63.198,63.177,63.18,60050000.0
2008-11-28 20:08:00,63.163,63.202,63.163,63.181,87650000.0
2008-11-28 20:09:00,63.169,63.189,63.157,63.171,64220000.0
2008-11-28 20:10:00,63.176,63.177,63.154,63.174,78240000.0
2008-11-28 20:11:00,63.179,63.191,63.175,63.179,71450000.0
2008-11-28 20:12:00,63.193,63.193,63.136,63.136,80770000.0
2008-11-28 20:13:00,63.144,63.144,63.124,63.137,79950000.0
2008-11-28 20:14:00,63.132,63.153,63.132,63.153,46380000.0
2008-11-28 20:15:00,63.192,63.192,63.149,63.185,72860000.0
2008-11-28 20:16:00,63.169,63.187,63.169,63.187,99670000.0
2008-11-28 20:17:00,63.179,63.199,63.177,63.18,91140000.0
2008-11-28 20:18:00,63.205,63.205,63.157,63.179,89540000.0
2008-11-28 20:19:00,63.168,63.191,63.167,63.185,54080000.0
2008-11-28 20:20:00,63.187,63.194,63.18,63.18,86310000.0
2008-11-28 20:21:00,63.214,63.214,63.195,63.199,60040000.0
2008-11-28 20:22:00,63.187,63.192,63.164,63.176,46480000.0
2008-11-28 20:23:00,63.184,63.184,63.149,63.149,41230000.0
2008-11-28 20:24:00,63.162,63.162,63.145,63.145,10790000.0
2008-11-28 20:25:00,63.146,63.146,63.14,63.14,61850000.0
2008-11-28 20:26:00,63.143,63.143,63.124,63.128,85490000.0
2008-11-28 20:27:00,63.163,63.163,63.124,63.132,60550000.0
2008-11-28 20:28:00,63.133,63.133,63.111,63.111,50380000.0
2008-11-28 20:29:00,63.119,63.131,63.114,63.126,37410000.0
2008-11-28 20:30:00,63.137,63.137,63.112,63.113,97910000.0
2008-11-28 20:31:00,63.103,63.118,63.103,63.118,70380000.0
2008-11-28 20:32:00,63.093,63.126,63.093,63.114,121460000.0
2008-11-28 20:33:00,63.121,63.121,63.101,63.116,126810000.0
2008-11-28 20:35:00,63.12,63.127,63.12,63.124,111470000.0
2008-11-28 20:36:00,63.146,63.146,63.106,63.106,8640000.0
2008-11-28 20:37:00,63.099,63.118,63.099,63.118,14090000.0
2008-11-28 20:38:00,63.105,63.107,63.091,63.1,43090000.0
2008-11-28 20:39:00,63.126,63.126,63.092,63.106,93970000.0
2008-11-28 20:40:00,63.113,63.122,63.103,63.122,98160000.0
2008-11-28 20:41:00,63.113,63.113,63.092,63.092,86740000.0
2008-11-28 20:42:00,63.133,63.133,63.101,63.121,104880000.0
2008-11-28 20:43:00,63.126,63.127,63.117,63.117,102380000.0
2008-11-28 20:44:00,63.116,63.128,63.099,63.116,96100000.0
2008-11-28 20:45:00,63.141,63.141,63.103,63.119,92540000.0
2008-11-28 20:46:00,63.083,63.108,63.083,63.108,100150000.0
2008-11-28 20:48:00,63.118,63.118,63.09,63.11,112980000.0
2008-11-28 20:49:00,63.096,63.111,63.088,63.091,100430000.0
2008-11-28 20:50:00,63.113,63.129,63.106,63.124,57700000.0
2008-11-28 20:51:00,63.14,63.14,63.136,63.139,4510000.0
2008-11-28 20:52:00,63.124,63.131,63.111,63.111,94360000.0
2008-11-28 20:53:00,63.114,63.116,63.106,63.106,102240000.0
2008-11-28 20:54:00,63.158,63.158,63.115,63.132,110200000.0
2008-11-28 20:55:00,63.147,63.17,63.132,63.155,89220000.0
2008-11-28 20:56:00,63.157,63.159,63.155,63.156,56320000.0
2008-11-28 20:57:00,63.152,63.159,63.144,63.157,59130000.0
2008-11-28 20:58:00,63.181,63.181,63.142,63.142,87550000.0
2008-11-28 20:59:00,63.156,63.16,63.135,63.135,71940000.0
2008-11-28 21:00:00,63.167,63.167,63.153,63.159,86020000.0
2008-11-28 21:03:00,63.176,63.176,63.164,63.164,99540000.0
2008-11-28 21:04:00,63.138,63.138,63.128,63.128,94710000.0
2008-11-28 21:05:00,63.144,63.171,63.144,63.171,68010000.0
2008-11-28 21:06:00,63.161,63.161,63.134,63.137,55620000.0
2008-11-28 21:07:00,63.155,63.172,63.143,63.154,47160000.0
2008-11-28 21:08:00,63.148,63.153,63.137,63.15,75570000.0
2008-11-28 21:09:00,63.168,63.168,63.139,63.152,128630000.0
2008-11-28 21:10:00,63.126,63.132,63.126,63.127,105380000.0
2008-11-28 21:11:00,63.14,63.154,63.14,63.145,112500000.0
2008-11-28 21:12:00,63.163,63.163,63.145,63.16,91540000.0
2008-11-28 21:13:00,63.147,63.15,63.147,63.15,6240000.0
2008-11-28 21:14:00,63.147,63.149,63.146,63.147,49950000.0
2008-11-28 21:15:00,63.172,63.172,63.131,63.131,96300000.0
2008-11-28 21:17:00,63.137,63.14,63.136,63.138,69370000.0
2008-11-28 21:18:00,63.149,63.156,63.149,63.152,56460000.0
2008-11-28 21:19:00,63.142,63.157,63.136,63.136,102640000.0
2008-11-28 21:20:00,63.138,63.152,63.138,63.152,126280000.0
2008-11-28 21:21:00,63.132,63.159,63.132,63.159,156050000.0
2008-11-28 21:22:00,63.149,63.17,63.141,63.161,92740000.0
2008-11-28 21:23:00,63.17,63.185,63.161,63.173,87660000.0
2008-11-28 21:24:00,63.193,63.193,63.165,63.177,111910000.0
2008-11-28 21:25:00,63.187,63.194,63.181,63.194,117310000.0
2008-11-28 21:26:00,63.168,63.184,63.168,63.178,124600000.0
2008-11-28 21:27:00,63.206,63.206,63.179,63.179,77440000.0
2008-11-28 21:28:00,63.16,63.166,63.159,63.163,79320000.0
2008-11-28 21:29:00,63.144,63.144,63.127,63.133,59270000.0
2008-11-28 21:30:00,63.165,63.165,63.137,63.161,141410000.0
2008-11-28 21:31:00,63.152,63.157,63.146,63.156,186120000.0
2008-11-28 21:32:00,63.149,63.159,63.139,63.151,121960000.0
2008-11-28 21:33:00,63.168,63.176,63.14,63.174,89190000.0
2008-11-28 21:34:00,63.154,63.172,63.145,63.161,102640000.0
2008-11-28 21:35:00,63.166,63.166,63.139,63.145,101800000.0
2008-11-28 21:36:00,63.179,63.179,63.145,63.157,87170000.0
2008-11-28 21:37:00,63.153,63.192,63.147,63.191,142640000.0
2008-11-28 21:38:00,63.209,63.223,63.206,63.207,160450000.0
2008-11-28 21:39:00,63.243,63.243,63.196,63.213,102550000.0
2008-11-28 21:40:00,63.205,63.215,63.205,63.215,8630000.0
2008-11-28 21:41:00,63.183,63.205,63.181,63.193,112870000.0
2008-11-28 21:42:00,63.218,63.218,63.19,63.192,109920000.0
2008-11-28 21:43:00,63.181,63.198,63.178,63.193,59030000.0
2008-11-28 21:45:00,63.222,63.222,63.184,63.184,128470000.0
2008-11-28 21:46:00,63.182,63.188,63.165,63.178,89370000.0
2008-11-28 21:47:00,63.192,63.194,63.172,63.194,107380000.0
2008-11-28 21:48:00,63.214,63.214,63.183,63.186,83010000.0
2008-11-28 21:51:00,63.214,63.216,63.193,63.193,116350000.0
2008-11-28 21:52:00,63.187,63.193,63.176,63.18,88710000.0
2008-11-28 21:53:00,63.167,63.178,63.167,63.173,85330000.0
2008-11-28 21:54:00,63.189,63.189,63.172,63.18,74570000.0
2008-11-28 21:55:00,63.193,63.193,63.175,63.191,104790000.0
2008-11-28 21:56:00,63.189,63.196,63.188,63.195,105950000.0
2008-11-28 21:57:00,63.225,63.228,63.221,63.222,106790000.0
2008-11-28 21:58:00,63.189,63.189,63.187,63.187,4500000.0
2008-11-28 21:59:00,63.169,63.17,63.166,63.166,15480000.0
2008-11-28 22:00:00,63.163,63.174,63.15,63.174,12580000.0
2008-11-28 22:01:00,63.157,63.162,63.154,63.154,86860000.0
2008-11-28 22:02:00,63.145,63.164,63.143,63.164,75710000.0
2008-11-28 22:03:00,63.185,63.187,63.179,63.179,94570000.0
2008-11-28 22:06:00,63.193,63.193,63.155,63.163,101280000.0
2008-11-28 22:08:00,63.165,63.169,63.165,63.165,101950000.0
2008-11-28 22:09:00,63.195,63.196,63.182,63.183,108650000.0
2008-11-28 22:11:00,63.153,63.157,63.149,63.151,65800000.0
2008-11-28 22:12:00,63.166,63.167,63.159,63.159,60440000.0
2008-11-28 22:13:00,63.135,63.14,63.134,63.139,133570000.0
2008-11-28 22:14:00,63.149,63.15,63.143,63.146,101940000.0
2008-11-28 22:15:00,63.17,63.179,63.165,63.17,117880000.0
2008-11-28 22:16:00,63.136,63.138,63.128,63.128,141680000.0
2008-11-28 22:17:00,63.116,63.127,63.116,63.122,141470000.0
2008-11-28 22:18:00,63.162,63.167,63.145,63.145,10000000.0
2008-11-28 22:20:00,63.145,63.148,63.141,63.148,83290000.0
2008-11-28 22:21:00,63.17,63.17,63.139,63.139,71650000.0
2008-11-28 22:22:00,63.137,63.14,63.136,63.14,85160000.0
2008-11-28 22:24:00,63.165,63.169,63.16,63.16,67380000.0
2008-11-28 22:27:00,63.167,63.167,63.158,63.159,56810000.0
2008-11-28 22:28:00,63.114,63.114,63.102,63.108,117830000.0
2008-11-28 22:29:00,63.119,63.12,63.115,63.115,71400000.0
2008-11-28 22:30:00,63.146,63.147,63.14,63.141,70660000.0
2008-11-28 22:31:00,63.129,63.13,63.126,63.128,112910000.0
2008-11-28 22:32:00,63.137,63.137,63.129,63.137,93570000.0
2008-11-28 22:33:00,63.161,63.161,63.131,63.131,87550000.0
2008-11-28 22:34:00,63.119,63.127,63.119,63.126,82520000.0
2008-11-28 22:35:00,63.136,63.136,63.121,63.121,53810000.0
2008-11-28 22:36:00,63.156,63.157,63.15,63.152,87760000.0
2008-11-28 22:39:00,63.144,63.148,63.139,63.142,104760000.0
2008-11-28 22:40:00,63.124,63.13,63.119,63.13,104440000.0
2008-11-28 22:41:00,63.118,63.136,63.114,63.129,46770000.0
2008-11-28 22:42:00,63.115,63.118,63.109,63.118,51810000.0
2008-11-28 22:43:00,63.11,63.117,63.11,63.116,102150000.0
2008-11-28 22:44:00,63.106,63.109,63.104,63.106,125110000.0
2008-11-28 22:45:00,63.135,63.135,63.12,63.12,98770000.0
2008-11-28 22:46:00,63.129,63.13,63.125,63.127,103810000.0
2008-11-28 22:47:00,63.144,63.144,63.124,63.124,79180000.0
2008-11-28 22:48:00,63.157,63.157,63.127,63.138,102320000.0
2008-11-28 22:49:00,63.123,63.13,63.121,63.127,110690000.0
2008-11-28 22:50:00,63.137,63.137,63.121,63.121,92330000.0
2008-11-28 22:51:00,63.155,63.155,63.114,63.114,50830000.0
2008-11-28 22:52:00,63.116,63.125,63.103,63.111,40080000.0
2008-11-28 22:53:00,63.102,63.108,63.102,63.107,45160000.0
2008-11-28 22:54:00,63.13,63.13,63.082,63.082,92160000.0
2008-11-28 22:56:00,63.087,63.09,63.086,63.089,70250000.0
2008-11-28 22:57:00,63.124,63.124,63.083,63.083,89710000.0
2008-11-28 23:00:00,63.108,63.108,63.063,63.074,88420000.0
2008-11-28 23:01:00,63.062,63.07,63.061,63.066,78050000.0
2008-11-28 23:02:00,63.057,63.065,63.057,63.057,85060000.0
2008-11-28 23:03:00,63.103,63.103,63.074,63.074,75250000.0
2008-11-28 23:05:00,63.078,63.079,63.076,63.077,73780000.0
2008-11-28 23:06:00,63.109,63.109,63.082,63.084,53220000.0
2008-11-28 23:07:00,63.087,63.091,63.083,63.087,98210000.0
2008-11-28 23:09:00,63.124,63.124,63.076,63.076,90520000.0
2008-11-28 23:10:00,63.057,63.058,63.048,63.048,118120000.0
2008-11-28 23:11:00,63.054,63.054,63.032,63.04,100800000.0
2008-11-28 23:12:00,63.064,63.064,63.034,63.045,55800000.0
2008-11-28 23:15:00,63.091,63.091,63.051,63.051,80920000.0
2008-11-28 23:17:00,63.03,63.038,63.03,63.031,37380000.0
2008-11-28 23:18:00,63.065,63.065,63.029,63.039,33040000.0
2008-11-28 23:19:00,63.058,63.058,63.058,63.058,1880000.0
2008-11-28 23:21:00,63.096,63.096,63.092,63.092,40560000.0
2008-11-28 23:23:00,63.051,63.056,63.048,63.048,111070000.0
2008-11-28 23:24:00,63.076,63.077,63.07,63.071,55930000.0
2008-11-28 23:25:00,63.038,63.039,63.037,63.038,42800000.0
2008-11-28 23:27:00,63.068,63.068,63.036,63.036,61310000.0
2008-11-28 23:28:00,63.035,63.036,63.028,63.028,78850000.0
2008-11-28 23:29:00,63.036,63.038,63.03,63.031,74920000.0
2008-11-28 23:30:00,63.066,63.066,63.032,63.032,107950000.0
2008-11-28 23:33:00,63.051,63.051,63.03,63.03,51250000.0
2008-11-28 23:35:00,63.017,63.028,63.017,63.028,36800000.0
2008-11-28 23:36:00,63.056,63.056,63.047,63.047,47350000.0
2008-11-28 23:39:00,63.065,63.065,63.041,63.041,81930000.0
2008-11-28 23:41:00,63.06,63.075,63.053,63.066,68330000.0
2008-11-28 23:42:00,63.103,63.103,63.084,63.084,40320000.0
2008-11-28 23:43:00,63.066,63.066,63.058,63.058,56070000.0
2008-11-28 23:45:00,63.086,63.086,63.057,63.066,88040000.0
2008-11-28 23:46:00,63.061,63.066,63.059,63.066,68100000.0
2008-11-28 23:47:00,63.096,63.098,63.095,63.096,44680000.0
2008-11-28 23:48:00,63.084,63.084,63.062,63.068,42330000.0
2008-11-28 23:50:00,63.094,63.103,63.092,63.092,36150000.0
2008-11-28 23:51:00,63.113,63.113,63.082,63.082,100540000.0
2008-11-28 23:52:00,63.09,63.103,63.085,63.103,44870000.0
2008-11-28 23:53:00,63.117,63.117,63.109,63.109,37770000.0
2008-11-28 23:54:00,63.119,63.146,63.086,63.101,107280000.0
2008-11-28 23:55:00,63.087,63.087,63.078,63.078,82830000.0
2008-11-28 23:56:00,63.074,63.093,63.066,63.079,33570000.0
2008-11-28 23:57:00,63.103,63.103,63.068,63.072,35390000.0
2008-11-28 23:58:00,63.06,63.067,63.06,63.067,41840000.0
2008-11-28 23:59:00,63.073,63.074,63.06,63.071,97460000.0
2008-12-01 02:01:00,62.969,62.975,62.969,62.975,42520000.0
2008-12-01 02:02:00,62.986,62.993,62.983,62.99,49240000.0
2008-12-01 02:03:00,63.01,63.01,62.968,62.968,86410000.0
2008-12-01 02:04:00,62.969,62.974,62.954,62.968,53160000.0
2008-12-01 02:05:00,62.96,62.967,62.96,62.964,77770000.0
2008-12-01 02:06:00,62.99,62.99,62.967,62.967,93270000.0
2008-12-01 02:07:00,62.945,62.947,62.925,62.93,92660000.0
2008-12-01 02:08:00,62.939,62.939,62.928,62.934,70290000.0
2008-12-01 02:09:00,62.95,62.955,62.938,62.94,43510000.0
2008-12-01 02:10:00,62.933,62.935,62.922,62.927,66400000.0
2008-12-01 02:11:00,62.923,62.935,62.923,62.935,79840000.0
2008-12-01 02:12:00,62.95,62.95,62.923,62.932,71550000.0
2008-12-01 02:13:00,62.92,62.935,62.914,62.922,65150000.0
2008-12-01 02:14:00,62.907,62.914,62.903,62.908,64260000.0
2008-12-01 02:15:00,62.938,62.938,62.9,62.908,87430000.0
2008-12-01 02:16:00,62.914,62.916,62.91,62.915,61530000.0
2008-12-01 02:17:00,62.925,62.925,62.919,62.923,56030000.0
2008-12-01 02:18:00,62.947,62.947,62.906,62.916,59240000.0
2008-12-01 02:19:00,62.919,62.926,62.919,62.921,69280000.0
2008-12-01 02:20:00,62.905,62.912,62.904,62.91,77200000.0
2008-12-01 02:21:00,62.94,62.942,62.913,62.913,99410000.0
2008-12-01 02:22:00,62.895,62.901,62.882,62.882,84420000.0
2008-12-01 02:23:00,62.891,62.913,62.887,62.906,115670000.0
2008-12-01 02:24:00,62.931,62.939,62.923,62.924,51360000.0
2008-12-01 02:25:00,62.901,62.903,62.893,62.9,58610000.0
2008-12-01 02:26:00,62.91,62.938,62.907,62.938,55320000.0
2008-12-01 02:27:00,62.944,62.954,62.934,62.954,65610000.0
2008-12-01 02:28:00,62.944,62.947,62.902,62.922,66290000.0
2008-12-01 02:29:00,62.911,62.918,62.91,62.911,83210000.0
2008-12-01 02:30:00,62.94,62.94,62.905,62.907,92450000.0
2008-12-01 02:31:00,62.893,62.905,62.892,62.905,59300000.0
2008-12-01 02:32:00,62.899,62.907,62.898,62.903,96360000.0
2008-12-01 02:33:00,62.915,62.922,62.895,62.902,120130000.0
2008-12-01 02:34:00,62.89,62.898,62.888,62.895,133050000.0
2008-12-01 02:35:00,62.885,62.887,62.877,62.884,119510000.0
2008-12-01 02:36:00,62.91,62.91,62.887,62.9,92510000.0
2008-12-01 02:37:00,62.924,62.938,62.921,62.933,74260000.0
2008-12-01 02:38:00,62.931,62.941,62.916,62.94,63660000.0
2008-12-01 02:39:00,62.97,62.97,62.939,62.939,111660000.0
2008-12-01 02:40:00,62.92,62.942,62.917,62.942,64240000.0
2008-12-01 02:41:00,62.93,62.93,62.917,62.928,43950000.0
2008-12-01 02:42:00,62.938,62.939,62.886,62.894,34060000.0
2008-12-01 02:43:00,62.861,62.872,62.853,62.86,25480000.0
2008-12-01 02:44:00,62.859,62.859,62.829,62.829,52590000.0
2008-12-01 02:45:00,62.827,62.827,62.744,62.744,26040000.0
2008-12-01 02:46:00,62.755,62.788,62.755,62.787,37960000.0
2008-12-01 02:47:00,62.81,62.816,62.809,62.815,70090000.0
2008-12-01 02:48:00,62.828,62.828,62.784,62.784,84050000.0
2008-12-01 02:49:00,62.771,62.772,62.753,62.754,111590000.0
2008-12-01 02:50:00,62.755,62.777,62.738,62.775,112000000.0
2008-12-01 02:51:00,62.803,62.803,62.785,62.785,58210000.0
2008-12-01 02:52:00,62.784,62.784,62.764,62.77,138430000.0
2008-12-01 02:53:00,62.773,62.8,62.766,62.78,95360000.0
2008-12-01 02:54:00,62.805,62.824,62.785,62.8,51830000.0
2008-12-01 02:55:00,62.785,62.793,62.778,62.783,62600000.0
2008-12-01 02:56:00,62.784,62.784,62.779,62.779,12020000.0
2008-12-01 02:57:00,62.794,62.794,62.775,62.775,41460000.0
2008-12-01 02:58:00,62.777,62.787,62.775,62.778,28430000.0
2008-12-01 02:59:00,62.785,62.786,62.779,62.781,79590000.0
2008-12-01 03:00:00,62.794,62.797,62.789,62.791,122120000.0
2008-12-01 03:01:00,62.784,62.794,62.783,62.787,42340000.0
2008-12-01 03:02:00,62.805,62.835,62.802,62.835,43020000.0
2008-12-01 03:03:00,62.837,62.839,62.806,62.806,26570000.0
2008-12-01 03:04:00,62.807,62.814,62.803,62.813,74030000.0
2008-12-01 03:05:00,62.814,62.817,62.811,62.816,66730000.0
2008-12-01 03:06:00,62.825,62.827,62.812,62.826,149730000.0
2008-12-01 03:07:00,62.818,62.826,62.818,62.821,93380000.0
2008-12-01 03:08:00,62.808,62.811,62.804,62.808,77730000.0
2008-12-01 03:09:00,62.834,62.835,62.83,62.83,46910000.0
2008-12-01 03:10:00,62.792,62.793,62.787,62.789,43840000.0
2008-12-01 03:11:00,62.798,62.804,62.792,62.804,63500000.0
2008-12-01 03:12:00,62.807,62.813,62.773,62.78,43970000.0
2008-12-01 03:13:00,62.767,62.773,62.763,62.768,35260000.0
2008-12-01 03:14:00,62.759,62.761,62.749,62.749,81830000.0
2008-12-01 03:15:00,62.762,62.763,62.74,62.746,78070000.0
2008-12-01 03:16:00,62.741,62.747,62.732,62.737,40770000.0
2008-12-01 03:17:00,62.716,62.723,62.705,62.713,69220000.0
2008-12-01 03:18:00,62.702,62.722,62.686,62.692,29180000.0
2008-12-01 03:19:00,62.667,62.674,62.661,62.661,90490000.0
2008-12-01 03:20:00,62.661,62.662,62.641,62.657,77160000.0
2008-12-01 03:21:00,62.665,62.665,62.635,62.636,54310000.0
2008-12-01 03:22:00,62.637,62.644,62.604,62.621,40510000.0
2008-12-01 03:23:00,62.625,62.634,62.622,62.628,121700000.0
2008-12-01 03:24:00,62.657,62.657,62.639,62.653,86680000.0
2008-12-01 03:25:00,62.652,62.652,62.637,62.646,79650000.0
2008-12-01 03:26:00,62.669,62.67,62.666,62.668,57740000.0
2008-12-01 03:27:00,62.687,62.69,62.647,62.672,51180000.0
2008-12-01 03:28:00,62.656,62.656,62.641,62.647,25430000.0
2008-12-01 03:29:00,62.663,62.674,62.663,62.667,82640000.0
2008-12-01 03:30:00,62.695,62.695,62.676,62.676,95070000.0
2008-12-01 03:31:00,62.677,62.677,62.667,62.667,100590000.0
2008-12-01 03:32:00,62.674,62.675,62.669,62.669,64280000.0
2008-12-01 03:33:00,62.692,62.696,62.676,62.682,93960000.0
2008-12-01 03:34:00,62.688,62.689,62.68,62.689,116800000.0
2008-12-01 03:35:00,62.713,62.752,62.707,62.751,91630000.0
2008-12-01 03:36:00,62.772,62.772,62.747,62.749,84900000.0
2008-12-01 03:37:00,62.733,62.737,62.731,62.731,75160000.0
2008-12-01 03:39:00,62.756,62.756,62.72,62.725,77540000.0
2008-12-01 03:40:00,62.72,62.737,62.717,62.732,71550000.0
2008-12-01 03:41:00,62.728,62.762,62.728,62.744,84830000.0
2008-12-01 03:42:00,62.783,62.783,62.765,62.78,73130000.0
2008-12-01 03:43:00,62.775,62.777,62.77,62.77,104010000.0
2008-12-01 03:44:00,62.772,62.772,62.753,62.76,66410000.0
2008-12-01 03:45:00,62.774,62.774,62.743,62.761,91870000.0
2008-12-01 03:46:00,62.735,62.738,62.72,62.72,90490000.0
2008-12-01 03:47:00,62.726,62.731,62.72,62.731,83070000.0
2008-12-01 03:48:00,62.752,62.752,62.702,62.702,95040000.0
2008-12-01 03:49:00,62.701,62.707,62.701,62.706,80830000.0
2008-12-01 03:50:00,62.721,62.733,62.721,62.729,99150000.0
2008-12-01 03:51:00,62.727,62.741,62.727,62.732,120440000.0
2008-12-01 03:52:00,62.73,62.736,62.729,62.732,79670000.0
2008-12-01 03:53:00,62.747,62.755,62.744,62.746,84770000.0
2008-12-01 03:54:00,62.758,62.782,62.74,62.743,66220000.0
2008-12-01 03:55:00,62.73,62.74,62.73,62.735,108980000.0
2008-12-01 03:56:00,62.723,62.726,62.721,62.723,59890000.0
2008-12-01 03:57:00,62.734,62.741,62.721,62.735,61540000.0
2008-12-01 03:58:00,62.744,62.744,62.732,62.743,60150000.0
2008-12-01 03:59:00,62.743,62.747,62.741,62.742,101180000.0
2008-12-01 04:00:00,62.756,62.756,62.723,62.737,97230000.0
2008-12-01 04:01:00,62.744,62.744,62.725,62.729,48440000.0
2008-12-01 04:02:00,62.72,62.762,62.72,62.755,36100000.0
2008-12-01 04:03:00,62.73,62.732,62.72,62.731,37120000.0
2008-12-01 04:04:00,62.715,62.732,62.715,62.716,86990000.0
2008-12-01 04:05:00,62.727,62.733,62.715,62.723,111400000.0
2008-12-01 04:06:00,62.733,62.733,62.702,62.707,34850000.0
2008-12-01 04:07:00,62.696,62.701,62.687,62.697,43890000.0
2008-12-01 04:08:00,62.674,62.704,62.674,62.68,98650000.0
2008-12-01 04:09:00,62.71,62.71,62.684,62.708,34760000.0
2008-12-01 04:10:00,62.7,62.703,62.691,62.692,13940000.0
2008-12-01 04:11:00,62.686,62.691,62.682,62.682,43490000.0
2008-12-01 04:12:00,62.694,62.697,62.689,62.694,43680000.0
2008-12-01 04:13:00,62.692,62.694,62.675,62.679,69050000.0
2008-12-01 04:14:00,62.664,62.675,62.664,62.668,87270000.0
2008-12-01 04:15:00,62.68,62.684,62.677,62.678,52230000.0
2008-12-01 04:16:00,62.667,62.682,62.654,62.661,56600000.0
2008-12-01 04:17:00,62.664,62.67,62.652,62.665,43730000.0
2008-12-01 04:18:00,62.696,62.697,62.691,62.692,65530000.0
2008-12-01 04:19:00,62.662,62.68,62.662,62.662,23960000.0
2008-12-01 04:20:00,62.681,62.687,62.679,62.679,82360000.0
2008-12-01 04:21:00,62.671,62.671,62.651,62.665,27350000.0
2008-12-01 04:22:00,62.668,62.668,62.642,62.654,12260000.0
2008-12-01 04:23:00,62.659,62.659,62.629,62.642,43170000.0
2008-12-01 04:24:00,62.654,62.659,62.627,62.65,42320000.0
2008-12-01 04:25:00,62.63,62.635,62.623,62.634,38060000.0
2008-12-01 04:26:00,62.631,62.642,62.631,62.642,51110000.0
2008-12-01 04:27:00,62.653,62.653,62.635,62.639,44440000.0
2008-12-01 04:28:00,62.626,62.643,62.624,62.643,147160000.0
2008-12-01 04:29:00,62.626,62.626,62.597,62.618,105640000.0
2008-12-01 04:30:00,62.63,62.635,62.586,62.596,79360000.0
2008-12-01 04:31:00,62.605,62.607,62.601,62.606,78780000.0
2008-12-01 04:32:00,62.608,62.61,62.584,62.595,57960000.0
2008-12-01 04:33:00,62.604,62.606,62.593,62.598,57660000.0
2008-12-01 04:34:00,62.599,62.601,62.587,62.597,43420000.0
2008-12-01 04:35:00,62.59,62.596,62.589,62.595,52870000.0
2008-12-01 04:36:00,62.619,62.619,62.591,62.592,111060000.0
2008-12-01 04:37:00,62.589,62.591,62.576,62.582,65010000.0
2008-12-01 04:38:00,62.575,62.585,62.542,62.543,42470000.0
2008-12-01 04:39:00,62.541,62.544,62.503,62.511,55040000.0
2008-12-01 04:41:00,62.512,62.518,62.502,62.514,29860000.0
2008-12-01 04:42:00,62.511,62.514,62.495,62.5,40010000.0
2008-12-01 04:43:00,62.483,62.502,62.481,62.483,32960000.0
2008-12-01 04:44:00,62.475,62.476,62.457,62.468,81690000.0
2008-12-01 04:45:00,62.465,62.467,62.443,62.454,87680000.0
2008-12-01 04:46:00,62.469,62.482,62.461,62.469,102070000.0
2008-12-01 04:47:00,62.485,62.553,62.485,62.507,55170000.0
2008-12-01 04:48:00,62.54,62.54,62.507,62.531,107930000.0
2008-12-01 04:49:00,62.537,62.543,62.527,62.532,106220000.0
2008-12-01 04:50:00,62.527,62.559,62.526,62.532,91900000.0
2008-12-01 04:51:00,62.551,62.552,62.523,62.547,27290000.0
2008-12-01 04:52:00,62.557,62.573,62.557,62.572,101110000.0
2008-12-01 04:53:00,62.547,62.562,62.526,62.527,55310000.0
2008-12-01 04:54:00,62.549,62.549,62.516,62.516,79310000.0
2008-12-01 04:55:00,62.539,62.541,62.527,62.541,36630000.0
2008-12-01 04:56:00,62.525,62.543,62.524,62.535,75630000.0
2008-12-01 04:57:00,62.529,62.53,62.514,62.528,77120000.0
2008-12-01 04:58:00,62.518,62.527,62.512,62.524,76210000.0
2008-12-01 04:59:00,62.526,62.559,62.526,62.559,86190000.0
2008-12-01 05:00:00,62.58,62.58,62.541,62.567,80900000.0
2008-12-01 05:01:00,62.567,62.567,62.538,62.563,57000000.0
2008-12-01 05:02:00,62.541,62.579,62.536,62.574,90640000.0
2008-12-01 05:03:00,62.586,62.586,62.555,62.556,68830000.0
2008-12-01 05:04:00,62.537,62.551,62.524,62.546,72590000.0
2008-12-01 05:05:00,62.519,62.522,62.506,62.522,89200000.0
2008-12-01 05:06:00,62.535,62.538,62.53,62.533,55470000.0
2008-12-01 05:07:00,62.52,62.525,62.52,62.524,35560000.0
2008-12-01 05:08:00,62.531,62.531,62.515,62.531,48380000.0
2008-12-01 05:09:00,62.546,62.549,62.509,62.531,85850000.0
2008-12-01 05:10:00,62.515,62.533,62.515,62.527,105260000.0
2008-12-01 05:11:00,62.535,62.535,62.513,62.525,96120000.0
2008-12-01 05:12:00,62.565,62.566,62.531,62.545,88110000.0
2008-12-01 05:13:00,62.538,62.544,62.531,62.537,108300000.0
2008-12-01 05:14:00,62.541,62.541,62.526,62.537,90910000.0
2008-12-01 05:15:00,62.536,62.55,62.53,62.544,118640000.0
2008-12-01 05:16:00,62.534,62.543,62.528,62.543,111190000.0
2008-12-01 05:17:00,62.537,62.553,62.534,62.553,53610000.0
2008-12-01 05:18:00,62.562,62.574,62.539,62.541,48080000.0
2008-12-01 05:19:00,62.555,62.555,62.533,62.534,113570000.0
2008-12-01 05:20:00,62.539,62.549,62.532,62.542,100490000.0
2008-12-01 05:21:00,62.557,62.557,62.539,62.54,96860000.0
2008-12-01 05:22:00,62.544,62.55,62.543,62.548,73960000.0
2008-12-01 05:23:00,62.551,62.551,62.525,62.539,83880000.0
2008-12-01 05:24:00,62.555,62.555,62.533,62.54,53030000.0
2008-12-01 05:25:00,62.527,62.556,62.526,62.552,82250000.0
2008-12-01 05:26:00,62.551,62.557,62.549,62.557,82420000.0
2008-12-01 05:27:00,62.561,62.561,62.527,62.538,95880000.0
2008-12-01 05:28:00,62.525,62.526,62.52,62.522,116110000.0
2008-12-01 05:29:00,62.544,62.561,62.538,62.548,66020000.0
2008-12-01 05:30:00,62.551,62.551,62.534,62.534,72860000.0
2008-12-01 05:31:00,62.539,62.546,62.531,62.543,121310000.0
2008-12-01 05:32:00,62.553,62.555,62.535,62.555,63800000.0
2008-12-01 05:33:00,62.553,62.553,62.534,62.551,85610000.0
2008-12-01 05:34:00,62.521,62.538,62.505,62.528,87780000.0
2008-12-01 05:35:00,62.539,62.547,62.53,62.535,68920000.0
2008-12-01 05:36:00,62.552,62.552,62.507,62.527,110090000.0
2008-12-01 05:37:00,62.543,62.543,62.514,62.528,76480000.0
2008-12-01 05:38:00,62.533,62.533,62.502,62.516,68810000.0
2008-12-01 05:39:00,62.526,62.526,62.5,62.516,95030000.0
2008-12-01 05:40:00,62.522,62.522,62.505,62.522,106530000.0
2008-12-01 05:42:00,62.54,62.54,62.523,62.523,148690000.0
2008-12-01 05:43:00,62.527,62.53,62.525,62.526,140200000.0
2008-12-01 05:44:00,62.517,62.519,62.508,62.51,110400000.0
2008-12-01 05:45:00,62.54,62.543,62.533,62.537,111030000.0
2008-12-01 05:46:00,62.529,62.532,62.519,62.525,126410000.0
2008-12-01 05:47:00,62.542,62.543,62.522,62.542,62760000.0
2008-12-01 05:48:00,62.546,62.546,62.535,62.536,58770000.0
2008-12-01 05:49:00,62.529,62.532,62.515,62.52,88470000.0
2008-12-01 05:50:00,62.533,62.544,62.53,62.536,112630000.0
2008-12-01 05:51:00,62.544,62.544,62.525,62.541,89920000.0
2008-12-01 05:52:00,62.532,62.536,62.53,62.53,65890000.0
2008-12-01 05:53:00,62.533,62.533,62.521,62.527,100260000.0
2008-12-01 05:54:00,62.565,62.565,62.52,62.52,48240000.0
2008-12-01 05:55:00,62.526,62.531,62.521,62.528,112550000.0
2008-12-01 05:56:00,62.52,62.527,62.519,62.523,93520000.0
2008-12-01 05:57:00,62.553,62.553,62.527,62.527,81860000.0
2008-12-01 05:58:00,62.53,62.54,62.517,62.524,79650000.0
2008-12-01 06:00:00,62.567,62.567,62.525,62.536,16190000.0
2008-12-01 06:02:00,62.549,62.55,62.546,62.546,106880000.0
2008-12-01 06:03:00,62.574,62.576,62.568,62.568,106890000.0
2008-12-01 06:04:00,62.536,62.552,62.533,62.552,111700000.0
2008-12-01 06:05:00,62.563,62.568,62.562,62.563,77450000.0
2008-12-01 06:06:00,62.569,62.573,62.563,62.568,86550000.0
2008-12-01 06:07:00,62.57,62.576,62.549,62.558,90790000.0
2008-12-01 06:08:00,62.566,62.571,62.557,62.57,110550000.0
2008-12-01 06:09:00,62.578,62.586,62.564,62.577,89820000.0
2008-12-01 06:10:00,62.586,62.593,62.565,62.565,123010000.0
2008-12-01 06:11:00,62.568,62.592,62.567,62.592,74620000.0
2008-12-01 06:12:00,62.593,62.598,62.584,62.585,105700000.0
2008-12-01 06:13:00,62.581,62.59,62.578,62.581,84060000.0
2008-12-01 06:14:00,62.587,62.593,62.578,62.585,123610000.0
2008-12-01 06:15:00,62.591,62.593,62.582,62.592,63100000.0
2008-12-01 06:16:00,62.582,62.588,62.575,62.58,63270000.0
2008-12-01 06:17:00,62.568,62.584,62.554,62.581,108410000.0
2008-12-01 06:18:00,62.588,62.59,62.574,62.574,115120000.0
2008-12-01 06:20:00,62.562,62.564,62.554,62.556,102850000.0
2008-12-01 06:21:00,62.569,62.57,62.543,62.563,158780000.0
2008-12-01 06:22:00,62.55,62.558,62.547,62.55,135330000.0
2008-12-01 06:23:00,62.549,62.57,62.547,62.569,85640000.0
2008-12-01 06:24:00,62.569,62.576,62.564,62.568,106340000.0
2008-12-01 06:25:00,62.558,62.563,62.549,62.551,98120000.0
2008-12-01 06:26:00,62.54,62.548,62.539,62.548,80450000.0
2008-12-01 06:27:00,62.566,62.568,62.539,62.551,112810000.0
2008-12-01 06:28:00,62.565,62.578,62.561,62.57,189410000.0
2008-12-01 06:29:00,62.553,62.553,62.532,62.532,136860000.0
2008-12-01 06:30:00,62.556,62.556,62.541,62.544,62310000.0
2008-12-01 06:31:00,62.552,62.558,62.543,62.551,76380000.0
2008-12-01 06:32:00,62.53,62.544,62.53,62.544,79720000.0
2008-12-01 06:33:00,62.551,62.555,62.54,62.547,128350000.0
2008-12-01 06:34:00,62.549,62.558,62.548,62.549,116910000.0
2008-12-01 06:35:00,62.541,62.553,62.54,62.543,125760000.0
2008-12-01 06:36:00,62.559,62.561,62.54,62.544,102270000.0
2008-12-01 06:37:00,62.566,62.58,62.549,62.58,81720000.0
2008-12-01 06:38:00,62.566,62.571,62.553,62.567,150230000.0
2008-12-01 06:39:00,62.572,62.573,62.558,62.558,124410000.0
2008-12-01 06:40:00,62.555,62.573,62.552,62.561,97020000.0
2008-12-01 06:41:00,62.564,62.582,62.564,62.572,64490000.0
2008-12-01 06:42:00,62.602,62.602,62.581,62.587,70930000.0
2008-12-01 06:43:00,62.574,62.577,62.568,62.573,60660000.0
2008-12-01 06:44:00,62.574,62.587,62.573,62.581,99590000.0
2008-12-01 06:45:00,62.59,62.59,62.561,62.584,54430000.0
2008-12-01 06:47:00,62.584,62.605,62.584,62.592,94460000.0
2008-12-01 06:48:00,62.592,62.593,62.58,62.587,108440000.0
2008-12-01 06:49:00,62.577,62.582,62.576,62.577,109000000.0
2008-12-01 06:50:00,62.587,62.59,62.584,62.585,135870000.0
2008-12-01 06:51:00,62.602,62.606,62.598,62.598,71620000.0
2008-12-01 06:52:00,62.596,62.601,62.591,62.592,47200000.0
2008-12-01 06:53:00,62.597,62.613,62.593,62.612,49500000.0
2008-12-01 06:54:00,62.608,62.614,62.596,62.6,68710000.0
2008-12-01 06:55:00,62.596,62.597,62.59,62.591,94170000.0
2008-12-01 06:56:00,62.603,62.612,62.601,62.609,102120000.0
2008-12-01 06:57:00,62.589,62.59,62.587,62.59,53420000.0
2008-12-01 06:58:00,62.594,62.597,62.59,62.591,55490000.0
2008-12-01 06:59:00,62.595,62.603,62.591,62.601,84660000.0
2008-12-01 07:00:00,62.612,62.612,62.587,62.592,71540000.0
2008-12-01 07:01:00,62.582,62.583,62.561,62.571,79760000.0
2008-12-01 07:02:00,62.589,62.601,62.583,62.593,58180000.0
2008-12-01 07:03:00,62.612,62.619,62.608,62.61,56410000.0
2008-12-01 07:04:00,62.596,62.603,62.593,62.597,84060000.0
2008-12-01 07:05:00,62.604,62.604,62.596,62.596,107640000.0
2008-12-01 07:06:00,62.575,62.582,62.569,62.582,98870000.0
2008-12-01 07:07:00,62.569,62.581,62.56,62.56,95800000.0
2008-12-01 07:09:00,62.575,62.575,62.545,62.56,60790000.0
2008-12-01 07:10:00,62.548,62.56,62.541,62.56,96370000.0
2008-12-01 07:11:00,62.542,62.544,62.522,62.531,114320000.0
2008-12-01 07:12:00,62.534,62.543,62.52,62.535,67330000.0
2008-12-01 07:13:00,62.521,62.54,62.521,62.54,100150000.0
2008-12-01 07:14:00,62.541,62.55,62.54,62.547,87080000.0
2008-12-01 07:15:00,62.547,62.555,62.54,62.54,92820000.0
2008-12-01 07:16:00,62.538,62.547,62.538,62.546,101060000.0
2008-12-01 07:17:00,62.528,62.544,62.528,62.544,92830000.0
2008-12-01 07:18:00,62.553,62.553,62.532,62.541,86940000.0
2008-12-01 07:19:00,62.53,62.546,62.53,62.542,103240000.0
2008-12-01 07:20:00,62.527,62.535,62.526,62.535,99760000.0
2008-12-01 07:21:00,62.561,62.561,62.534,62.545,40050000.0
2008-12-01 07:24:00,62.561,62.566,62.553,62.554,101430000.0
2008-12-01 07:25:00,62.543,62.547,62.537,62.546,92850000.0
2008-12-01 07:26:00,62.537,62.549,62.533,62.544,128150000.0
2008-12-01 07:27:00,62.543,62.551,62.53,62.532,110150000.0
2008-12-01 07:28:00,62.515,62.529,62.515,62.521,67850000.0
2008-12-01 07:29:00,62.512,62.523,62.511,62.519,101500000.0
2008-12-01 07:30:00,62.537,62.543,62.53,62.53,37180000.0
2008-12-01 07:31:00,62.516,62.526,62.502,62.52,44100000.0
2008-12-01 07:32:00,62.526,62.533,62.512,62.515,54470000.0
2008-12-01 07:33:00,62.544,62.544,62.503,62.521,86960000.0
2008-12-01 07:34:00,62.501,62.516,62.501,62.508,56630000.0
2008-12-01 07:36:00,62.498,62.516,62.494,62.498,42480000.0
2008-12-01 07:37:00,62.52,62.532,62.517,62.52,45620000.0
2008-12-01 07:38:00,62.518,62.524,62.517,62.522,55020000.0
2008-12-01 07:39:00,62.525,62.528,62.52,62.525,87250000.0
2008-12-01 07:40:00,62.535,62.536,62.523,62.534,56590000.0
2008-12-01 07:41:00,62.521,62.526,62.52,62.526,80650000.0
2008-12-01 07:42:00,62.535,62.537,62.529,62.535,88170000.0
2008-12-01 07:43:00,62.523,62.523,62.503,62.522,92520000.0
2008-12-01 07:44:00,62.521,62.524,62.507,62.514,68640000.0
2008-12-01 07:45:00,62.52,62.521,62.498,62.511,43410000.0
2008-12-01 07:46:00,62.509,62.516,62.503,62.514,76590000.0
2008-12-01 07:47:00,62.514,62.523,62.514,62.523,79780000.0
2008-12-01 07:48:00,62.526,62.527,62.52,62.526,71570000.0
2008-12-01 07:49:00,62.517,62.524,62.505,62.514,63780000.0
2008-12-01 07:50:00,62.495,62.512,62.493,62.512,62490000.0
2008-12-01 07:51:00,62.515,62.518,62.51,62.516,86890000.0
2008-12-01 07:52:00,62.52,62.525,62.502,62.523,61030000.0
2008-12-01 07:53:00,62.507,62.529,62.506,62.529,58550000.0
2008-12-01 07:54:00,62.531,62.531,62.515,62.518,57940000.0
2008-12-01 07:55:00,62.511,62.511,62.498,62.5,73640000.0
2008-12-01 07:56:00,62.51,62.523,62.504,62.51,76360000.0
2008-12-01 07:57:00,62.524,62.524,62.513,62.518,101380000.0
2008-12-01 07:58:00,62.527,62.541,62.515,62.532,79600000.0
2008-12-01 07:59:00,62.528,62.546,62.522,62.543,118120000.0
2008-12-01 08:00:00,62.537,62.549,62.527,62.527,56410000.0
2008-12-01 08:01:00,62.517,62.556,62.517,62.537,59490000.0
2008-12-01 08:02:00,62.549,62.563,62.535,62.55,58500000.0
2008-12-01 08:03:00,62.563,62.563,62.544,62.557,72970000.0
2008-12-01 08:04:00,62.567,62.574,62.557,62.566,72460000.0
2008-12-01 08:05:00,62.575,62.587,62.575,62.579,71580000.0
2008-12-01 08:06:00,62.585,62.585,62.561,62.575,87350000.0
2008-12-01 08:07:00,62.586,62.586,62.554,62.565,61360000.0
2008-12-01 08:08:00,62.561,62.568,62.558,62.558,107860000.0
2008-12-01 08:09:00,62.571,62.578,62.548,62.552,121580000.0
2008-12-01 08:10:00,62.543,62.56,62.543,62.55,137130000.0
2008-12-01 08:11:00,62.543,62.563,62.543,62.563,116030000.0
2008-12-01 08:12:00,62.573,62.573,62.552,62.552,94680000.0
2008-12-01 08:13:00,62.541,62.556,62.541,62.546,66720000.0
2008-12-01 08:14:00,62.545,62.549,62.536,62.546,64480000.0
2008-12-01 08:15:00,62.553,62.553,62.532,62.539,102620000.0
2008-12-01 08:16:00,62.533,62.552,62.533,62.538,69590000.0
2008-12-01 08:17:00,62.549,62.55,62.537,62.543,51010000.0
2008-12-01 08:18:00,62.577,62.579,62.538,62.561,35510000.0
2008-12-01 08:19:00,62.549,62.555,62.533,62.533,28780000.0
2008-12-01 08:20:00,62.548,62.554,62.544,62.553,51590000.0
2008-12-01 08:21:00,62.564,62.564,62.541,62.551,27320000.0
2008-12-01 08:22:00,62.552,62.552,62.544,62.546,35280000.0
2008-12-01 08:23:00,62.545,62.554,62.544,62.548,64490000.0
2008-12-01 08:24:00,62.565,62.565,62.546,62.546,78750000.0
2008-12-01 08:25:00,62.542,62.559,62.535,62.547,116450000.0
2008-12-01 08:26:00,62.542,62.543,62.522,62.543,104370000.0
2008-12-01 08:27:00,62.554,62.554,62.543,62.553,53730000.0
2008-12-01 08:28:00,62.547,62.551,62.536,62.544,137450000.0
2008-12-01 08:29:00,62.564,62.565,62.541,62.564,100030000.0
2008-12-01 08:30:00,62.567,62.567,62.533,62.565,57210000.0
2008-12-01 08:31:00,62.568,62.574,62.551,62.565,61870000.0
2008-12-01 08:33:00,62.57,62.57,62.557,62.563,39320000.0
2008-12-01 08:34:00,62.553,62.553,62.543,62.548,50150000.0
2008-12-01 08:35:00,62.555,62.555,62.539,62.54,61770000.0
2008-12-01 08:36:00,62.563,62.564,62.553,62.558,89320000.0
2008-12-01 08:37:00,62.544,62.556,62.543,62.553,57980000.0
2008-12-01 08:38:00,62.545,62.563,62.545,62.563,78250000.0
2008-12-01 08:39:00,62.575,62.594,62.553,62.555,85970000.0
2008-12-01 08:40:00,62.575,62.591,62.562,62.569,96090000.0
2008-12-01 08:41:00,62.579,62.589,62.571,62.587,63310000.0
2008-12-01 08:42:00,62.574,62.581,62.574,62.581,41130000.0
2008-12-01 08:43:00,62.593,62.593,62.578,62.586,72210000.0
2008-12-01 08:44:00,62.595,62.595,62.59,62.59,79970000.0
2008-12-01 08:45:00,62.59,62.59,62.562,62.574,73710000.0
2008-12-01 08:46:00,62.582,62.582,62.558,62.56,68160000.0
2008-12-01 08:47:00,62.574,62.576,62.563,62.568,72440000.0
2008-12-01 08:48:00,62.571,62.575,62.561,62.573,88960000.0
2008-12-01 08:49:00,62.561,62.562,62.554,62.558,69040000.0
2008-12-01 08:50:00,62.565,62.581,62.562,62.578,63190000.0
2008-12-01 08:51:00,62.572,62.584,62.572,62.584,67790000.0
2008-12-01 08:52:00,62.574,62.59,62.574,62.589,77360000.0
2008-12-01 08:53:00,62.588,62.594,62.584,62.593,82050000.0
2008-12-01 08:54:00,62.612,62.613,62.595,62.6,108740000.0
2008-12-01 08:55:00,62.596,62.604,62.592,62.592,92750000.0
2008-12-01 08:56:00,62.591,62.593,62.58,62.59,122770000.0
2008-12-01 08:57:00,62.615,62.615,62.608,62.608,54790000.0
2008-12-01 08:58:00,62.583,62.583,62.574,62.574,58490000.0
2008-12-01 08:59:00,62.587,62.59,62.585,62.588,58900000.0
2008-12-01 09:00:00,62.6,62.6,62.571,62.586,69010000.0
2008-12-01 09:01:00,62.574,62.576,62.564,62.571,72710000.0
2008-12-01 09:02:00,62.565,62.566,62.553,62.554,80930000.0
2008-12-01 09:03:00,62.569,62.576,62.562,62.569,97060000.0
2008-12-01 09:04:00,62.578,62.578,62.572,62.576,63390000.0
2008-12-01 09:05:00,62.577,62.584,62.569,62.58,111370000.0
2008-12-01 09:06:00,62.578,62.587,62.566,62.58,126930000.0
2008-12-01 09:07:00,62.587,62.588,62.572,62.581,148650000.0
2008-12-01 09:08:00,62.584,62.584,62.569,62.584,132440000.0
2008-12-01 09:09:00,62.589,62.589,62.553,62.558,98850000.0
2008-12-01 09:10:00,62.547,62.55,62.532,62.546,76610000.0
2008-12-01 09:11:00,62.536,62.543,62.532,62.537,64900000.0
2008-12-01 09:12:00,62.562,62.562,62.529,62.541,102260000.0
2008-12-01 09:13:00,62.534,62.545,62.531,62.538,69340000.0
2008-12-01 09:14:00,62.557,62.557,62.55,62.555,52270000.0
2008-12-01 09:15:00,62.572,62.577,62.558,62.572,32900000.0
2008-12-01 09:16:00,62.573,62.579,62.57,62.57,24460000.0
2008-12-01 09:17:00,62.576,62.576,62.563,62.574,52830000.0
2008-12-01 09:18:00,62.584,62.584,62.548,62.549,29230000.0
2008-12-01 09:19:00,62.556,62.571,62.551,62.567,41770000.0
2008-12-01 09:20:00,62.582,62.593,62.582,62.583,66850000.0
2008-12-01 09:21:00,62.611,62.611,62.574,62.59,89530000.0
2008-12-01 09:22:00,62.587,62.595,62.584,62.593,106470000.0
2008-12-01 09:23:00,62.587,62.589,62.585,62.589,109470000.0
2008-12-01 09:24:00,62.599,62.601,62.586,62.601,61240000.0
2008-12-01 09:25:00,62.596,62.601,62.582,62.596,144110000.0
2008-12-01 09:26:00,62.603,62.603,62.594,62.599,108470000.0
2008-12-01 09:27:00,62.604,62.605,62.593,62.598,54570000.0
2008-12-01 09:28:00,62.619,62.621,62.605,62.618,70180000.0
2008-12-01 09:29:00,62.626,62.628,62.61,62.61,8280000.0
2008-12-01 09:30:00,62.63,62.63,62.614,62.617,44370000.0
2008-12-01 09:31:00,62.616,62.623,62.602,62.617,34250000.0
2008-12-01 09:32:00,62.599,62.611,62.592,62.6,86410000.0
2008-12-01 09:33:00,62.613,62.613,62.593,62.61,122530000.0
2008-12-01 09:34:00,62.601,62.61,62.597,62.61,46610000.0
2008-12-01 09:35:00,62.596,62.62,62.596,62.602,49050000.0
2008-12-01 09:36:00,62.623,62.625,62.613,62.613,29900000.0
2008-12-01 09:37:00,62.616,62.62,62.596,62.615,74210000.0
2008-12-01 09:38:00,62.626,62.627,62.619,62.62,67220000.0
2008-12-01 09:39:00,62.612,62.615,62.599,62.607,152070000.0
2008-12-01 09:40:00,62.595,62.612,62.594,62.595,99060000.0
2008-12-01 09:41:00,62.598,62.605,62.59,62.604,89230000.0
2008-12-01 09:42:00,62.603,62.61,62.594,62.607,54130000.0
2008-12-01 09:43:00,62.59,62.595,62.579,62.595,44890000.0
2008-12-01 09:44:00,62.577,62.585,62.574,62.577,68350000.0
2008-12-01 09:45:00,62.594,62.594,62.575,62.579,48060000.0
2008-12-01 09:46:00,62.576,62.582,62.568,62.568,39320000.0
2008-12-01 09:47:00,62.575,62.575,62.561,62.566,82330000.0
2008-12-01 09:48:00,62.568,62.57,62.557,62.56,72150000.0
2008-12-01 09:49:00,62.565,62.576,62.544,62.556,37660000.0
2008-12-01 09:50:00,62.547,62.554,62.535,62.551,87070000.0
2008-12-01 09:51:00,62.552,62.552,62.544,62.549,34450000.0
2008-12-01 09:52:00,62.541,62.541,62.524,62.535,98830000.0
2008-12-01 09:53:00,62.533,62.539,62.512,62.53,72090000.0
2008-12-01 09:54:00,62.541,62.541,62.514,62.514,62560000.0
2008-12-01 09:55:00,62.502,62.508,62.489,62.495,43140000.0
2008-12-01 09:56:00,62.493,62.496,62.458,62.474,127410000.0
2008-12-01 09:57:00,62.474,62.482,62.452,62.453,88960000.0
2008-12-01 09:58:00,62.424,62.442,62.424,62.442,91140000.0
2008-12-01 09:59:00,62.419,62.435,62.414,62.429,57800000.0
2008-12-01 10:00:00,62.441,62.479,62.416,62.479,64560000.0
2008-12-01 10:01:00,62.476,62.507,62.476,62.495,24640000.0
2008-12-01 10:02:00,62.482,62.483,62.466,62.483,82480000.0
2008-12-01 10:03:00,62.481,62.494,62.473,62.473,89300000.0
2008-12-01 10:04:00,62.48,62.485,62.472,62.484,104650000.0
2008-12-01 10:05:00,62.478,62.48,62.477,62.477,69870000.0
2008-12-01 10:06:00,62.474,62.492,62.473,62.478,92290000.0
2008-12-01 10:07:00,62.471,62.491,62.471,62.491,131120000.0
2008-12-01 10:08:00,62.486,62.486,62.472,62.48,90560000.0
2008-12-01 10:09:00,62.461,62.465,62.439,62.451,91100000.0
2008-12-01 10:10:00,62.442,62.461,62.439,62.448,76240000.0
2008-12-01 10:11:00,62.434,62.444,62.426,62.444,84370000.0
2008-12-01 10:12:00,62.461,62.471,62.444,62.459,70960000.0
2008-12-01 10:13:00,62.428,62.441,62.412,62.424,72360000.0
2008-12-01 10:14:00,62.414,62.449,62.412,62.436,89210000.0
2008-12-01 10:15:00,62.439,62.447,62.408,62.415,66640000.0
2008-12-01 10:16:00,62.401,62.401,62.377,62.388,103410000.0
2008-12-01 10:17:00,62.374,62.374,62.312,62.323,62330000.0
2008-12-01 10:18:00,62.34,62.34,62.318,62.318,82420000.0
2008-12-01 10:19:00,62.264,62.269,62.237,62.255,98510000.0
2008-12-01 10:20:00,62.265,62.271,62.251,62.271,80790000.0
2008-12-01 10:21:00,62.269,62.269,62.158,62.184,94460000.0
2008-12-01 10:22:00,62.162,62.164,62.097,62.101,87620000.0
2008-12-01 10:23:00,62.037,62.053,62.01,62.032,101440000.0
2008-12-01 10:24:00,62.061,62.063,62.045,62.051,127490000.0
2008-12-01 10:25:00,62.027,62.041,62.016,62.016,74320000.0
2008-12-01 10:26:00,62.006,62.006,61.886,61.991,80700000.0
2008-12-01 10:27:00,61.995,61.995,61.975,61.987,69430000.0
2008-12-01 10:28:00,61.986,61.997,61.972,61.975,112420000.0
2008-12-01 10:29:00,61.978,61.988,61.977,61.984,63240000.0
2008-12-01 10:30:00,62.002,62.026,61.97,62.009,58320000.0
2008-12-01 10:31:00,61.987,61.994,61.975,61.976,61970000.0
2008-12-01 10:32:00,61.984,62.031,61.984,62.031,93580000.0
2008-12-01 10:33:00,62.03,62.046,62.022,62.035,93950000.0
2008-12-01 10:34:00,62.029,62.039,62.007,62.007,44620000.0
2008-12-01 10:35:00,62.01,62.012,61.994,62.0,34860000.0
2008-12-01 10:36:00,62.006,62.035,62.004,62.013,37000000.0
2008-12-01 10:37:00,62.025,62.07,62.025,62.06,88610000.0
2008-12-01 10:38:00,62.07,62.09,62.059,62.078,102380000.0
2008-12-01 10:39:00,62.083,62.088,62.074,62.079,30900000.0
2008-12-01 10:40:00,62.062,62.109,62.062,62.109,45310000.0
2008-12-01 10:41:00,62.106,62.118,62.08,62.118,96660000.0
2008-12-01 10:42:00,62.1,62.112,62.085,62.103,38600000.0
2008-12-01 10:43:00,62.136,62.174,62.106,62.108,20320000.0
2008-12-01 10:44:00,62.096,62.114,62.095,62.103,38600000.0
2008-12-01 10:45:00,62.109,62.11,62.085,62.085,46440000.0
2008-12-01 10:46:00,62.088,62.11,62.08,62.091,63480000.0
2008-12-01 10:47:00,62.102,62.123,62.096,62.115,86450000.0
2008-12-01 10:48:00,62.117,62.125,62.098,62.125,53630000.0
2008-12-01 10:49:00,62.133,62.138,62.122,62.13,50160000.0
2008-12-01 10:50:00,62.109,62.127,62.092,62.092,39810000.0
2008-12-01 10:51:00,62.109,62.109,62.078,62.102,66760000.0
2008-12-01 10:52:00,62.093,62.11,62.08,62.083,26340000.0
2008-12-01 10:53:00,62.089,62.1,62.086,62.097,76730000.0
2008-12-01 10:54:00,62.103,62.103,62.065,62.074,28280000.0
2008-12-01 10:55:00,62.066,62.09,62.066,62.073,13570000.0
2008-12-01 10:56:00,62.078,62.09,62.063,62.078,46420000.0
2008-12-01 10:57:00,62.074,62.074,62.05,62.066,38270000.0
2008-12-01 10:58:00,62.07,62.073,62.061,62.073,43590000.0
2008-12-01 10:59:00,62.058,62.058,62.03,62.046,50890000.0
2008-12-01 11:00:00,62.033,62.033,62.022,62.032,44500000.0
2008-12-01 11:01:00,62.029,62.042,62.014,62.026,146810000.0
2008-12-01 11:02:00,62.001,62.009,61.985,61.99,104720000.0
2008-12-01 11:03:00,62.015,62.018,61.952,61.956,83720000.0
2008-12-01 11:04:00,61.963,61.972,61.956,61.966,74860000.0
2008-12-01 11:05:00,61.969,62.002,61.965,62.002,68430000.0
2008-12-01 11:06:00,62.008,62.008,61.978,61.995,56670000.0
2008-12-01 11:07:00,61.99,61.991,61.951,61.951,42730000.0
2008-12-01 11:08:00,61.886,61.91,61.886,61.891,49290000.0
2008-12-01 11:09:00,61.874,61.874,61.811,61.847,107020000.0
2008-12-01 11:10:00,61.833,61.851,61.825,61.842,56230000.0
2008-12-01 11:11:00,61.857,61.862,61.845,61.858,48910000.0
2008-12-01 11:12:00,61.867,61.894,61.841,61.841,53030000.0
2008-12-01 11:13:00,61.85,61.882,61.834,61.839,14080000.0
2008-12-01 11:14:00,61.833,61.833,61.79,61.818,35120000.0
2008-12-01 11:15:00,61.81,61.822,61.793,61.822,40710000.0
2008-12-01 11:16:00,61.815,61.826,61.806,61.816,33000000.0
2008-12-01 11:17:00,61.822,61.843,61.822,61.837,88870000.0
2008-12-01 11:18:00,61.856,61.877,61.843,61.863,76920000.0
2008-12-01 11:19:00,61.854,61.854,61.799,61.801,103820000.0
2008-12-01 11:20:00,61.791,61.798,61.747,61.772,52700000.0
2008-12-01 11:21:00,61.744,61.744,61.719,61.725,98650000.0
2008-12-01 11:22:00,61.729,61.742,61.722,61.732,118640000.0
2008-12-01 11:23:00,61.753,61.775,61.753,61.775,96090000.0
2008-12-01 11:24:00,61.782,61.782,61.764,61.772,30240000.0
2008-12-01 11:25:00,61.777,61.781,61.764,61.777,92060000.0
2008-12-01 11:26:00,61.774,61.81,61.774,61.791,58070000.0
2008-12-01 11:27:00,61.81,61.81,61.786,61.786,75620000.0
2008-12-01 11:28:00,61.782,61.786,61.76,61.763,37150000.0
2008-12-01 11:29:00,61.752,61.764,61.748,61.749,65110000.0
2008-12-01 11:30:00,61.747,61.752,61.717,61.717,76580000.0
2008-12-01 11:31:00,61.699,61.699,61.673,61.695,69620000.0
2008-12-01 11:32:00,61.666,61.68,61.656,61.659,86190000.0
2008-12-01 11:33:00,61.643,61.652,61.597,61.61,81700000.0
2008-12-01 11:34:00,61.567,61.579,61.547,61.558,58130000.0
2008-12-01 11:35:00,61.553,61.568,61.51,61.547,92680000.0
2008-12-01 11:36:00,61.553,61.582,61.532,61.582,67210000.0
2008-12-01 11:37:00,61.596,61.6,61.584,61.597,74900000.0
2008-12-01 11:38:00,61.598,61.627,61.598,61.604,92410000.0
2008-12-01 11:39:00,61.613,61.613,61.591,61.591,44820000.0
2008-12-01 11:40:00,61.595,61.627,61.595,61.625,37730000.0
2008-12-01 11:41:00,61.616,61.641,61.616,61.63,47700000.0
2008-12-01 11:42:00,61.653,61.664,61.643,61.661,84740000.0
2008-12-01 11:43:00,61.671,61.673,61.653,61.659,101150000.0
2008-12-01 11:44:00,61.631,61.645,61.6,61.642,98430000.0
2008-12-01 11:45:00,61.655,61.672,61.643,61.665,90710000.0
2008-12-01 11:46:00,61.661,61.671,61.653,61.658,110720000.0
2008-12-01 11:47:00,61.656,61.661,61.647,61.65,97710000.0
2008-12-01 11:48:00,61.678,61.682,61.646,61.682,138330000.0
2008-12-01 11:49:00,61.684,61.703,61.672,61.701,108370000.0
2008-12-01 11:50:00,61.715,61.725,61.702,61.714,55870000.0
2008-12-01 11:51:00,61.698,61.7,61.683,61.691,53110000.0
2008-12-01 11:52:00,61.703,61.721,61.703,61.714,107990000.0
2008-12-01 11:53:00,61.719,61.729,61.702,61.707,97800000.0
2008-12-01 11:54:00,61.726,61.726,61.701,61.721,95940000.0
2008-12-01 11:55:00,61.703,61.714,61.68,61.685,75850000.0
2008-12-01 11:56:00,61.687,61.697,61.651,61.652,93040000.0
2008-12-01 11:57:00,61.66,61.703,61.657,61.688,53040000.0
2008-12-01 11:58:00,61.687,61.692,61.67,61.692,89170000.0
2008-12-01 11:59:00,61.662,61.678,61.638,61.649,87250000.0
2008-12-01 12:00:00,61.64,61.647,61.603,61.619,96010000.0
2008-12-01 12:01:00,61.59,61.61,61.564,61.572,116880000.0
2008-12-01 12:02:00,61.569,61.58,61.543,61.546,66980000.0
2008-12-01 12:03:00,61.542,61.561,61.534,61.56,66760000.0
2008-12-01 12:04:00,61.561,61.592,61.53,61.585,121160000.0
2008-12-01 12:05:00,61.582,61.6,61.578,61.598,54200000.0
2008-12-01 12:06:00,61.597,61.597,61.569,61.57,81990000.0
2008-12-01 12:07:00,61.578,61.585,61.571,61.578,80360000.0
2008-12-01 12:08:00,61.586,61.595,61.57,61.578,71310000.0
2008-12-01 12:09:00,61.592,61.596,61.582,61.593,112260000.0
2008-12-01 12:10:00,61.582,61.608,61.582,61.604,79740000.0
2008-12-01 12:11:00,61.595,61.614,61.594,61.599,67130000.0
2008-12-01 12:12:00,61.612,61.613,61.576,61.596,85080000.0
2008-12-01 12:13:00,61.583,61.584,61.573,61.581,108940000.0
2008-12-01 12:14:00,61.577,61.582,61.562,61.562,73750000.0
2008-12-01 12:15:00,61.565,61.568,61.532,61.533,133080000.0
2008-12-01 12:16:00,61.516,61.516,61.432,61.433,131380000.0
2008-12-01 12:17:00,61.399,61.407,61.335,61.353,102170000.0
2008-12-01 12:18:00,61.351,61.356,61.3,61.356,102890000.0
2008-12-01 12:19:00,61.362,61.391,61.362,61.374,117180000.0
2008-12-01 12:20:00,61.379,61.392,61.374,61.379,57750000.0
2008-12-01 12:21:00,61.39,61.39,61.374,61.374,66060000.0
2008-12-01 12:22:00,61.368,61.386,61.35,61.381,81000000.0
2008-12-01 12:23:00,61.394,61.415,61.384,61.395,102460000.0
2008-12-01 12:24:00,61.399,61.422,61.39,61.415,97350000.0
2008-12-01 12:25:00,61.414,61.424,61.411,61.417,71010000.0
2008-12-01 12:26:00,61.417,61.434,61.386,61.389,104030000.0
2008-12-01 12:27:00,61.394,61.397,61.379,61.379,48360000.0
2008-12-01 12:28:00,61.376,61.401,61.376,61.401,113240000.0
2008-12-01 12:29:00,61.387,61.398,61.365,61.37,98130000.0
2008-12-01 12:30:00,61.351,61.363,61.314,61.318,75150000.0
2008-12-01 12:31:00,61.301,61.301,61.242,61.26,78420000.0
2008-12-01 12:32:00,61.265,61.282,61.259,61.261,100890000.0
2008-12-01 12:33:00,61.226,61.248,61.103,61.115,16350000.0
2008-12-01 12:34:00,61.097,61.246,61.088,61.246,60960000.0
2008-12-01 12:35:00,61.245,61.279,61.182,61.251,94950000.0
2008-12-01 12:36:00,61.284,61.284,61.25,61.276,107360000.0
2008-12-01 12:37:00,61.259,61.266,61.235,61.25,110450000.0
2008-12-01 12:38:00,61.244,61.244,61.207,61.207,66420000.0
2008-12-01 12:39:00,61.255,61.262,61.2,61.216,83970000.0
2008-12-01 12:40:00,61.216,61.233,61.202,61.228,87070000.0
2008-12-01 12:41:00,61.204,61.228,61.204,61.228,111430000.0
2008-12-01 12:42:00,61.245,61.245,61.202,61.237,85420000.0
2008-12-01 12:43:00,61.253,61.333,61.248,61.293,108210000.0
2008-12-01 12:44:00,61.279,61.288,61.247,61.258,66200000.0
2008-12-01 12:45:00,61.277,61.277,61.242,61.242,97510000.0
2008-12-01 12:46:00,61.237,61.25,61.213,61.25,75880000.0
2008-12-01 12:47:00,61.253,61.253,61.239,61.247,109350000.0
2008-12-01 12:48:00,61.258,61.294,61.242,61.266,58670000.0
2008-12-01 12:49:00,61.28,61.307,61.279,61.302,53290000.0
2008-12-01 12:50:00,61.286,61.299,61.286,61.288,96060000.0
2008-12-01 12:51:00,61.29,61.306,61.268,61.271,95820000.0
2008-12-01 12:52:00,61.267,61.271,61.259,61.27,138160000.0
2008-12-01 12:53:00,61.275,61.293,61.261,61.293,105650000.0
2008-12-01 12:54:00,61.311,61.311,61.273,61.278,139340000.0
2008-12-01 12:55:00,61.282,61.289,61.256,61.284,133380000.0
2008-12-01 12:56:00,61.283,61.308,61.283,61.306,77650000.0
2008-12-01 12:57:00,61.326,61.337,61.325,61.327,100120000.0
2008-12-01 12:58:00,61.309,61.326,61.306,61.311,89910000.0
2008-12-01 12:59:00,61.331,61.348,61.322,61.34,74470000.0
2008-12-01 13:00:00,61.364,61.364,61.336,61.355,111610000.0
2008-12-01 13:01:00,61.356,61.376,61.343,61.364,188450000.0
2008-12-01 13:02:00,61.401,61.456,61.401,61.447,124370000.0
2008-12-01 13:03:00,61.455,61.455,61.429,61.454,54370000.0
2008-12-01 13:04:00,61.415,61.43,61.408,61.41,76110000.0
2008-12-01 13:05:00,61.434,61.451,61.426,61.447,76510000.0
2008-12-01 13:06:00,61.48,61.48,61.434,61.434,117410000.0
2008-12-01 13:07:00,61.449,61.453,61.443,61.453,115740000.0
2008-12-01 13:08:00,61.466,61.487,61.459,61.486,102270000.0
2008-12-01 13:09:00,61.491,61.493,61.455,61.468,90100000.0
2008-12-01 13:10:00,61.44,61.452,61.432,61.452,82430000.0
2008-12-01 13:11:00,61.443,61.451,61.432,61.45,141650000.0
2008-12-01 13:12:00,61.467,61.469,61.428,61.43,116520000.0
2008-12-01 13:13:00,61.416,61.443,61.416,61.438,92160000.0
2008-12-01 13:14:00,61.442,61.451,61.434,61.446,50110000.0
2008-12-01 13:15:00,61.478,61.48,61.45,61.459,59900000.0
2008-12-01 13:16:00,61.45,61.464,61.45,61.457,53680000.0
2008-12-01 13:17:00,61.451,61.461,61.44,61.443,93080000.0
2008-12-01 13:18:00,61.469,61.471,61.447,61.47,47330000.0
2008-12-01 13:19:00,61.472,61.492,61.472,61.492,97670000.0
2008-12-01 13:20:00,61.484,61.493,61.474,61.482,88530000.0
2008-12-01 13:21:00,61.483,61.485,61.468,61.471,117290000.0
2008-12-01 13:22:00,61.487,61.492,61.457,61.469,98700000.0
2008-12-01 13:23:00,61.46,61.472,61.45,61.45,119390000.0
2008-12-01 13:24:00,61.477,61.477,61.437,61.445,73650000.0
2008-12-01 13:25:00,61.432,61.442,61.428,61.429,48790000.0
2008-12-01 13:26:00,61.43,61.431,61.396,61.412,45730000.0
2008-12-01 13:27:00,61.417,61.417,61.398,61.398,70650000.0
2008-12-01 13:28:00,61.403,61.413,61.396,61.412,90020000.0
2008-12-01 13:29:00,61.409,61.417,61.4,61.417,104250000.0
2008-12-01 13:30:00,61.434,61.434,61.407,61.416,58940000.0
2008-12-01 13:31:00,61.42,61.427,61.412,61.412,52260000.0
2008-12-01 13:32:00,61.405,61.421,61.403,61.409,88710000.0
2008-12-01 13:33:00,61.444,61.444,61.395,61.395,72470000.0
2008-12-01 13:34:00,61.398,61.399,61.356,61.373,87660000.0
2008-12-01 13:35:00,61.351,61.371,61.346,61.371,54630000.0
2008-12-01 13:36:00,61.378,61.395,61.358,61.377,55130000.0
2008-12-01 13:37:00,61.358,61.369,61.34,61.36,86940000.0
2008-12-01 13:38:00,61.361,61.386,61.357,61.374,109800000.0
2008-12-01 13:39:00,61.378,61.38,61.357,61.374,101510000.0
2008-12-01 13:40:00,61.379,61.386,61.369,61.385,91880000.0
2008-12-01 13:41:00,61.364,61.388,61.364,61.388,116590000.0
2008-12-01 13:42:00,61.407,61.407,61.373,61.385,58090000.0
2008-12-01 13:43:00,61.379,61.394,61.377,61.394,95550000.0
2008-12-01 13:44:00,61.386,61.39,61.374,61.39,109970000.0
2008-12-01 13:45:00,61.407,61.41,61.364,61.364,58870000.0
2008-12-01 13:46:00,61.366,61.373,61.347,61.347,103530000.0
2008-12-01 13:47:00,61.329,61.345,61.319,61.324,89970000.0
2008-12-01 13:48:00,61.344,61.37,61.327,61.351,95430000.0
2008-12-01 13:49:00,61.348,61.367,61.342,61.366,101010000.0
2008-12-01 13:50:00,61.347,61.365,61.336,61.346,102230000.0
2008-12-01 13:51:00,61.373,61.373,61.358,61.359,90580000.0
2008-12-01 13:52:00,61.371,61.373,61.355,61.364,102910000.0
2008-12-01 13:53:00,61.371,61.4,61.369,61.388,98640000.0
2008-12-01 13:54:00,61.414,61.414,61.375,61.381,38990000.0
2008-12-01 13:55:00,61.385,61.392,61.385,61.39,31220000.0
2008-12-01 13:56:00,61.394,61.399,61.389,61.397,78440000.0
2008-12-01 13:57:00,61.409,61.412,61.396,61.402,112250000.0
2008-12-01 13:58:00,61.394,61.397,61.371,61.371,90520000.0
2008-12-01 13:59:00,61.354,61.36,61.337,61.337,125560000.0
2008-12-01 14:00:00,61.354,61.367,61.35,61.359,118320000.0
2008-12-01 14:01:00,61.356,61.366,61.356,61.364,70800000.0
2008-12-01 14:02:00,61.376,61.4,61.37,61.375,101190000.0
2008-12-01 14:03:00,61.401,61.401,61.385,61.385,7790000.0
2008-12-01 14:04:00,61.388,61.391,61.376,61.387,14730000.0
2008-12-01 14:05:00,61.384,61.384,61.383,61.383,4130000.0
2008-12-01 14:06:00,61.404,61.404,61.38,61.387,9810000.0
2008-12-01 14:07:00,61.385,61.39,61.376,61.39,9990000.0
2008-12-01 14:08:00,61.392,61.393,61.385,61.393,14130000.0
2008-12-01 14:09:00,61.405,61.407,61.391,61.405,11650000.0
2008-12-01 14:10:00,61.403,61.412,61.398,61.405,20660000.0
2008-12-01 14:12:00,61.414,61.417,61.388,61.407,40280000.0
2008-12-01 14:13:00,61.378,61.395,61.374,61.385,46340000.0
2008-12-01 14:14:00,61.385,61.404,61.383,61.393,59300000.0
2008-12-01 14:15:00,61.393,61.416,61.391,61.405,88860000.0
2008-12-01 14:16:00,61.397,61.403,61.378,61.403,54550000.0
2008-12-01 14:17:00,61.408,61.408,61.399,61.399,78390000.0
2008-12-01 14:18:00,61.41,61.41,61.366,61.376,98330000.0
2008-12-01 14:19:00,61.367,61.374,61.36,61.368,106570000.0
2008-12-01 14:20:00,61.366,61.401,61.366,61.401,73840000.0
2008-12-01 14:21:00,61.404,61.405,61.391,61.403,38060000.0
2008-12-01 14:22:00,61.4,61.409,61.395,61.402,80410000.0
2008-12-01 14:23:00,61.402,61.405,61.37,61.401,78880000.0
2008-12-01 14:24:00,61.411,61.411,61.378,61.378,73270000.0
2008-12-01 14:25:00,61.374,61.38,61.358,61.37,70470000.0
2008-12-01 14:26:00,61.355,61.36,61.332,61.348,64880000.0
2008-12-01 14:27:00,61.39,61.39,61.364,61.366,90580000.0
2008-12-01 14:28:00,61.354,61.372,61.354,61.356,58750000.0
2008-12-01 14:29:00,61.365,61.365,61.354,61.361,59200000.0
2008-12-01 14:30:00,61.369,61.369,61.345,61.352,59080000.0
2008-12-01 14:31:00,61.346,61.36,61.336,61.341,82570000.0
2008-12-01 14:32:00,61.338,61.341,61.322,61.333,85610000.0
2008-12-01 14:33:00,61.34,61.347,61.33,61.339,108400000.0
2008-12-01 14:34:00,61.321,61.325,61.32,61.32,87250000.0
2008-12-01 14:35:00,61.314,61.324,61.302,61.309,120440000.0
2008-12-01 14:36:00,61.319,61.338,61.305,61.329,55870000.0
2008-12-01 14:37:00,61.33,61.33,61.308,61.324,59940000.0
2008-12-01 14:38:00,61.305,61.314,61.295,61.307,59810000.0
2008-12-01 14:39:00,61.312,61.312,61.285,61.29,64090000.0
2008-12-01 14:40:00,61.257,61.273,61.234,61.248,69560000.0
2008-12-01 14:41:00,61.24,61.26,61.237,61.249,85840000.0
2008-12-01 14:42:00,61.277,61.278,61.27,61.271,95920000.0
2008-12-01 14:43:00,61.245,61.292,61.245,61.28,62360000.0
2008-12-01 14:44:00,61.286,61.305,61.276,61.298,103600000.0
2008-12-01 14:45:00,61.315,61.324,61.305,61.305,123500000.0
2008-12-01 14:46:00,61.314,61.318,61.293,61.303,145810000.0
2008-12-01 14:47:00,61.32,61.332,61.314,61.32,132900000.0
2008-12-01 14:48:00,61.347,61.353,61.334,61.346,97560000.0
2008-12-01 14:49:00,61.335,61.341,61.314,61.314,71170000.0
2008-12-01 14:50:00,61.321,61.334,61.288,61.302,69570000.0
2008-12-01 14:51:00,61.307,61.319,61.293,61.315,110450000.0
2008-12-01 14:52:00,61.333,61.335,61.321,61.335,64500000.0
2008-12-01 14:53:00,61.314,61.338,61.313,61.338,49920000.0
2008-12-01 14:54:00,61.34,61.341,61.311,61.324,34630000.0
2008-12-01 14:55:00,61.314,61.334,61.314,61.334,26500000.0
2008-12-01 14:56:00,61.331,61.332,61.308,61.319,58840000.0
2008-12-01 14:57:00,61.334,61.334,61.307,61.317,31670000.0
2008-12-01 14:58:00,61.313,61.34,61.313,61.34,39500000.0
2008-12-01 14:59:00,61.335,61.366,61.334,61.336,64360000.0
2008-12-01 15:00:00,61.356,61.364,61.344,61.358,94970000.0
2008-12-01 15:01:00,61.341,61.353,61.328,61.34,111720000.0
2008-12-01 15:02:00,61.33,61.331,61.304,61.317,112260000.0
2008-12-01 15:03:00,61.338,61.34,61.323,61.335,59900000.0
2008-12-01 15:04:00,61.338,61.338,61.329,61.329,144500000.0
2008-12-01 15:05:00,61.31,61.329,61.31,61.329,97340000.0
2008-12-01 15:06:00,61.337,61.344,61.332,61.344,58560000.0
2008-12-01 15:07:00,61.342,61.354,61.335,61.354,63700000.0
2008-12-01 15:08:00,61.347,61.348,61.339,61.339,11830000.0
2008-12-01 15:09:00,61.359,61.359,61.326,61.326,41410000.0
2008-12-01 15:10:00,61.336,61.343,61.325,61.337,33760000.0
2008-12-01 15:11:00,61.339,61.351,61.327,61.347,86020000.0
2008-12-01 15:12:00,61.359,61.359,61.322,61.339,130480000.0
2008-12-01 15:13:00,61.312,61.325,61.296,61.296,50530000.0
2008-12-01 15:14:00,61.286,61.305,61.281,61.305,45680000.0
2008-12-01 15:15:00,61.308,61.325,61.307,61.315,28790000.0
2008-12-01 15:16:00,61.32,61.333,61.305,61.333,75570000.0
2008-12-01 15:17:00,61.327,61.36,61.327,61.359,63550000.0
2008-12-01 15:18:00,61.372,61.375,61.354,61.354,161760000.0
2008-12-01 15:19:00,61.361,61.371,61.354,61.361,99550000.0
2008-12-01 15:20:00,61.375,61.406,61.364,61.376,87640000.0
2008-12-01 15:21:00,61.385,61.397,61.373,61.387,54220000.0
2008-12-01 15:22:00,61.384,61.384,61.344,61.347,41830000.0
2008-12-01 15:23:00,61.355,61.379,61.348,61.377,64450000.0
2008-12-01 15:24:00,61.368,61.38,61.339,61.37,50130000.0
2008-12-01 15:25:00,61.37,61.379,61.358,61.377,39400000.0
2008-12-01 15:26:00,61.372,61.38,61.351,61.37,84880000.0
2008-12-01 15:27:00,61.376,61.383,61.364,61.364,77850000.0
2008-12-01 15:28:00,61.37,61.383,61.365,61.378,43940000.0
2008-12-01 15:29:00,61.37,61.379,61.37,61.377,88300000.0
2008-12-01 15:30:00,61.372,61.372,61.355,61.358,34460000.0
2008-12-01 15:31:00,61.366,61.37,61.346,61.351,99680000.0
2008-12-01 15:32:00,61.346,61.361,61.346,61.354,81490000.0
2008-12-01 15:33:00,61.373,61.382,61.361,61.365,55390000.0
2008-12-01 15:34:00,61.381,61.408,61.375,61.405,44930000.0
2008-12-01 15:35:00,61.41,61.41,61.385,61.386,129610000.0
2008-12-01 15:36:00,61.404,61.41,61.376,61.399,91100000.0
2008-12-01 15:37:00,61.408,61.42,61.397,61.402,82860000.0
2008-12-01 15:38:00,61.42,61.423,61.402,61.402,58280000.0
2008-12-01 15:39:00,61.392,61.399,61.362,61.376,57110000.0
2008-12-01 15:40:00,61.381,61.393,61.373,61.393,23880000.0
2008-12-01 15:41:00,61.394,61.43,61.392,61.43,76850000.0
2008-12-01 15:42:00,61.44,61.44,61.389,61.402,90060000.0
2008-12-01 15:43:00,61.396,61.406,61.374,61.395,97500000.0
2008-12-01 15:44:00,61.425,61.437,61.406,61.437,67570000.0
2008-12-01 15:45:00,61.45,61.45,61.418,61.42,96930000.0
2008-12-01 15:46:00,61.423,61.425,61.396,61.411,127930000.0
2008-12-01 15:47:00,61.41,61.41,61.379,61.386,85670000.0
2008-12-01 15:48:00,61.401,61.401,61.367,61.382,103080000.0
2008-12-01 15:49:00,61.357,61.357,61.311,61.312,79810000.0
2008-12-01 15:50:00,61.324,61.324,61.312,61.312,80650000.0
2008-12-01 15:51:00,61.331,61.367,61.322,61.367,76900000.0
2008-12-01 15:52:00,61.359,61.385,61.346,61.351,68110000.0
2008-12-01 15:53:00,61.361,61.373,61.344,61.365,96660000.0
2008-12-01 15:54:00,61.36,61.36,61.336,61.351,65220000.0
2008-12-01 15:55:00,61.339,61.372,61.337,61.346,102240000.0
2008-12-01 15:56:00,61.353,61.381,61.353,61.357,57840000.0
2008-12-01 15:57:00,61.372,61.395,61.366,61.389,81040000.0
2008-12-01 15:58:00,61.394,61.404,61.385,61.387,92110000.0
2008-12-01 15:59:00,61.407,61.454,61.407,61.42,84640000.0
2008-12-01 16:00:00,61.438,61.443,61.417,61.436,94890000.0
2008-12-01 16:01:00,61.434,61.441,61.418,61.433,82220000.0
2008-12-01 16:02:00,61.432,61.445,61.432,61.438,101520000.0
2008-12-01 16:03:00,61.443,61.447,61.417,61.437,131260000.0
2008-12-01 16:04:00,61.448,61.452,61.433,61.433,72790000.0
2008-12-01 16:05:00,61.446,61.491,61.439,61.491,81250000.0
2008-12-01 16:06:00,61.499,61.511,61.493,61.497,66510000.0
2008-12-01 16:07:00,61.508,61.517,61.508,61.514,118270000.0
2008-12-01 16:08:00,61.516,61.521,61.514,61.515,54570000.0
2008-12-01 16:09:00,61.534,61.56,61.52,61.56,61140000.0
2008-12-01 16:10:00,61.561,61.566,61.523,61.537,67350000.0
2008-12-01 16:11:00,61.524,61.531,61.491,61.505,99690000.0
2008-12-01 16:12:00,61.514,61.525,61.497,61.509,95560000.0
2008-12-01 16:13:00,61.526,61.541,61.49,61.535,43310000.0
2008-12-01 16:14:00,61.508,61.511,61.492,61.494,32350000.0
2008-12-01 16:15:00,61.519,61.519,61.49,61.513,36310000.0
2008-12-01 16:16:00,61.503,61.503,61.483,61.495,86410000.0
2008-12-01 16:17:00,61.497,61.505,61.493,61.497,105380000.0
2008-12-01 16:18:00,61.504,61.506,61.502,61.502,42040000.0
2008-12-01 16:19:00,61.479,61.491,61.466,61.466,44520000.0
2008-12-01 16:20:00,61.472,61.472,61.454,61.471,98210000.0
2008-12-01 16:21:00,61.483,61.492,61.465,61.492,39510000.0
2008-12-01 16:22:00,61.477,61.494,61.475,61.486,15780000.0
2008-12-01 16:23:00,61.489,61.493,61.471,61.475,42270000.0
2008-12-01 16:24:00,61.499,61.499,61.475,61.48,45640000.0
2008-12-01 16:25:00,61.486,61.491,61.467,61.478,65800000.0
2008-12-01 16:26:00,61.468,61.487,61.467,61.485,81770000.0
2008-12-01 16:27:00,61.507,61.51,61.459,61.477,50850000.0
2008-12-01 16:28:00,61.483,61.518,61.478,61.495,51320000.0
2008-12-01 16:29:00,61.499,61.514,61.496,61.514,37500000.0
2008-12-01 16:30:00,61.523,61.523,61.498,61.502,75100000.0
2008-12-01 16:31:00,61.505,61.527,61.497,61.507,26000000.0
2008-12-01 16:32:00,61.497,61.505,61.484,61.495,82750000.0
2008-12-01 16:33:00,61.503,61.503,61.467,61.473,25740000.0
2008-12-01 16:34:00,61.432,61.454,61.413,61.423,13710000.0
2008-12-01 16:35:00,61.414,61.44,61.412,61.438,45870000.0
2008-12-01 16:36:00,61.441,61.441,61.404,61.408,36050000.0
2008-12-01 16:37:00,61.417,61.417,61.371,61.414,42920000.0
2008-12-01 16:38:00,61.418,61.461,61.407,61.41,47580000.0
2008-12-01 16:39:00,61.386,61.41,61.358,61.362,39720000.0
2008-12-01 16:40:00,61.357,61.357,61.313,61.333,144440000.0
2008-12-01 16:41:00,61.314,61.319,61.282,61.307,104170000.0
2008-12-01 16:42:00,61.301,61.318,61.289,61.303,78340000.0
2008-12-01 16:43:00,61.299,61.299,61.278,61.278,74910000.0
2008-12-01 16:44:00,61.26,61.28,61.25,61.265,62020000.0
2008-12-01 16:45:00,61.262,61.278,61.25,61.263,52230000.0
2008-12-01 16:46:00,61.267,61.289,61.267,61.281,44080000.0
2008-12-01 16:47:00,61.281,61.294,61.281,61.288,57950000.0
2008-12-01 16:48:00,61.286,61.291,61.281,61.291,116390000.0
2008-12-01 16:49:00,61.319,61.345,61.319,61.329,58560000.0
2008-12-01 16:50:00,61.334,61.34,61.319,61.319,44990000.0
2008-12-01 16:51:00,61.321,61.328,61.306,61.318,50840000.0
2008-12-01 16:52:00,61.289,61.296,61.287,61.294,13520000.0
2008-12-01 16:53:00,61.279,61.3,61.269,61.269,32680000.0
2008-12-01 16:54:00,61.281,61.286,61.231,61.233,37220000.0
2008-12-01 16:55:00,61.239,61.24,61.222,61.239,35630000.0
2008-12-01 16:56:00,61.252,61.26,61.227,61.228,87130000.0
2008-12-01 16:57:00,61.224,61.235,61.201,61.223,76090000.0
2008-12-01 16:58:00,61.21,61.21,61.196,61.198,107620000.0
2008-12-01 16:59:00,61.177,61.179,61.163,61.17,56390000.0
2008-12-01 17:00:00,61.197,61.208,61.183,61.205,105240000.0
2008-12-01 17:01:00,61.187,61.197,61.141,61.172,122970000.0
2008-12-01 17:02:00,61.15,61.152,61.097,61.146,92760000.0
2008-12-01 17:03:00,61.144,61.19,61.101,61.188,29880000.0
2008-12-01 17:04:00,61.188,61.216,61.177,61.187,98470000.0
2008-12-01 17:05:00,61.195,61.2,61.163,61.169,54140000.0
2008-12-01 17:06:00,61.171,61.199,61.147,61.189,77170000.0
2008-12-01 17:07:00,61.201,61.203,61.18,61.194,36300000.0
2008-12-01 17:08:00,61.192,61.22,61.18,61.217,72960000.0
2008-12-01 17:09:00,61.232,61.232,61.187,61.196,74340000.0
2008-12-01 17:10:00,61.214,61.221,61.204,61.214,73590000.0
2008-12-01 17:11:00,61.213,61.213,61.174,61.174,87430000.0
2008-12-01 17:12:00,61.156,61.184,61.156,61.168,88810000.0
2008-12-01 17:13:00,61.183,61.217,61.167,61.206,59690000.0
2008-12-01 17:14:00,61.241,61.241,61.209,61.227,91080000.0
2008-12-01 17:15:00,61.234,61.24,61.224,61.236,75800000.0
2008-12-01 17:16:00,61.253,61.326,61.253,61.324,80150000.0
2008-12-01 17:17:00,61.339,61.382,61.339,61.37,88750000.0
2008-12-01 17:18:00,61.347,61.393,61.326,61.354,42950000.0
2008-12-01 17:19:00,61.331,61.341,61.305,61.318,37840000.0
2008-12-01 17:20:00,61.316,61.327,61.316,61.316,45040000.0
2008-12-01 17:21:00,61.324,61.342,61.316,61.316,78940000.0
2008-12-01 17:22:00,61.318,61.337,61.307,61.307,109580000.0
2008-12-01 17:23:00,61.303,61.323,61.302,61.322,100550000.0
2008-12-01 17:24:00,61.313,61.345,61.304,61.324,87010000.0
2008-12-01 17:25:00,61.335,61.353,61.318,61.347,106080000.0
2008-12-01 17:26:00,61.337,61.357,61.334,61.334,98200000.0
2008-12-01 17:27:00,61.344,61.367,61.336,61.367,125930000.0
2008-12-01 17:28:00,61.364,61.38,61.35,61.353,104580000.0
2008-12-01 17:29:00,61.367,61.377,61.342,61.366,54440000.0
2008-12-01 17:30:00,61.367,61.37,61.346,61.358,47580000.0
2008-12-01 17:31:00,61.37,61.378,61.353,61.356,104790000.0
2008-12-01 17:32:00,61.372,61.38,61.346,61.377,103020000.0
2008-12-01 17:33:00,61.395,61.401,61.365,61.371,95020000.0
2008-12-01 17:34:00,61.387,61.393,61.365,61.376,72220000.0
2008-12-01 17:35:00,61.366,61.373,61.354,61.359,92810000.0
2008-12-01 17:36:00,61.368,61.398,61.352,61.398,52480000.0
2008-12-01 17:37:00,61.402,61.409,61.387,61.387,83130000.0
2008-12-01 17:38:00,61.383,61.392,61.376,61.382,82720000.0
2008-12-01 17:39:00,61.376,61.392,61.376,61.388,100000000.0
2008-12-01 17:40:00,61.377,61.391,61.374,61.375,115690000.0
2008-12-01 17:41:00,61.389,61.429,61.381,61.429,71600000.0
2008-12-01 17:42:00,61.442,61.442,61.416,61.423,67590000.0
2008-12-01 17:43:00,61.419,61.44,61.397,61.415,125100000.0
2008-12-01 17:44:00,61.401,61.415,61.394,61.414,61670000.0
2008-12-01 17:45:00,61.428,61.428,61.384,61.4,86270000.0
2008-12-01 17:46:00,61.397,61.418,61.377,61.377,80760000.0
2008-12-01 17:47:00,61.379,61.389,61.364,61.389,70460000.0
2008-12-01 17:48:00,61.399,61.399,61.373,61.386,109910000.0
2008-12-01 17:49:00,61.384,61.409,61.384,61.404,75830000.0
2008-12-01 17:50:00,61.396,61.396,61.363,61.377,72530000.0
2008-12-01 17:51:00,61.364,61.381,61.364,61.377,86410000.0
2008-12-01 17:52:00,61.367,61.385,61.357,61.37,111300000.0
2008-12-01 17:53:00,61.365,61.378,61.352,61.357,80210000.0
2008-12-01 17:54:00,61.385,61.39,61.347,61.35,139690000.0
2008-12-01 17:55:00,61.348,61.349,61.323,61.323,124630000.0
2008-12-01 17:56:00,61.344,61.354,61.315,61.316,110300000.0
2008-12-01 17:57:00,61.342,61.342,61.315,61.338,104070000.0
2008-12-01 17:58:00,61.31,61.31,61.283,61.283,118500000.0
2008-12-01 17:59:00,61.273,61.291,61.241,61.265,55010000.0
2008-12-01 18:00:00,61.239,61.239,61.213,61.227,61100000.0
2008-12-01 18:01:00,61.212,61.233,61.198,61.205,75040000.0
2008-12-01 18:02:00,61.196,61.202,61.179,61.182,103550000.0
2008-12-01 18:03:00,61.193,61.194,61.133,61.154,102220000.0
2008-12-01 18:04:00,61.138,61.16,61.137,61.159,65020000.0
2008-12-01 18:05:00,61.177,61.183,61.16,61.162,99380000.0
2008-12-01 18:06:00,61.163,61.17,61.139,61.139,44880000.0
2008-12-01 18:07:00,61.16,61.165,61.139,61.156,115790000.0
2008-12-01 18:08:00,61.159,61.169,61.144,61.148,91700000.0
2008-12-01 18:09:00,61.156,61.157,61.128,61.129,75000000.0
2008-12-01 18:10:00,61.159,61.183,61.142,61.176,72840000.0
2008-12-01 18:11:00,61.171,61.202,61.169,61.197,103460000.0
2008-12-01 18:12:00,61.225,61.226,61.207,61.223,14840000.0
2008-12-01 18:13:00,61.232,61.246,61.224,61.224,65910000.0
2008-12-01 18:14:00,61.242,61.264,61.236,61.262,97720000.0
2008-12-01 18:15:00,61.262,61.282,61.254,61.269,94240000.0
2008-12-01 18:16:00,61.274,61.275,61.26,61.268,107920000.0
2008-12-01 18:17:00,61.254,61.254,61.232,61.234,67460000.0
2008-12-01 18:18:00,61.259,61.259,61.223,61.244,88510000.0
2008-12-01 18:19:00,61.238,61.261,61.236,61.258,85350000.0
2008-12-01 18:20:00,61.247,61.249,61.223,61.236,103700000.0
2008-12-01 18:21:00,61.243,61.243,61.213,61.227,74150000.0
2008-12-01 18:22:00,61.209,61.209,61.179,61.195,98230000.0
2008-12-01 18:23:00,61.178,61.18,61.149,61.163,70080000.0
2008-12-01 18:24:00,61.167,61.169,61.133,61.133,101640000.0
2008-12-01 18:25:00,61.132,61.151,61.124,61.136,71260000.0
2008-12-01 18:26:00,61.134,61.138,61.105,61.13,107230000.0
2008-12-01 18:27:00,61.15,61.16,61.137,61.156,55290000.0
2008-12-01 18:28:00,61.154,61.163,61.141,61.141,58790000.0
2008-12-01 18:29:00,61.118,61.13,61.114,61.13,100190000.0
2008-12-01 18:30:00,61.135,61.161,61.117,61.119,95580000.0
2008-12-01 18:31:00,61.123,61.139,61.118,61.118,139590000.0
2008-12-01 18:32:00,61.115,61.152,61.115,61.151,97190000.0
2008-12-01 18:33:00,61.174,61.174,61.146,61.156,145660000.0
2008-12-01 18:34:00,61.152,61.153,61.125,61.148,120950000.0
2008-12-01 18:35:00,61.141,61.173,61.141,61.165,74240000.0
2008-12-01 18:36:00,61.173,61.209,61.173,61.204,98910000.0
2008-12-01 18:37:00,61.177,61.177,61.143,61.164,94600000.0
2008-12-01 18:38:00,61.184,61.204,61.183,61.183,77000000.0
2008-12-01 18:39:00,61.199,61.201,61.183,61.199,107280000.0
2008-12-01 18:40:00,61.194,61.218,61.194,61.214,179280000.0
2008-12-01 18:41:00,61.196,61.23,61.196,61.212,136700000.0
2008-12-01 18:42:00,61.229,61.231,61.206,61.223,56690000.0
2008-12-01 18:43:00,61.216,61.236,61.205,61.221,77070000.0
2008-12-01 18:44:00,61.209,61.223,61.196,61.203,73050000.0
2008-12-01 18:45:00,61.211,61.232,61.205,61.215,116500000.0
2008-12-01 18:46:00,61.22,61.243,61.217,61.231,114420000.0
2008-12-01 18:47:00,61.228,61.229,61.194,61.195,106600000.0
2008-12-01 18:48:00,61.216,61.216,61.197,61.204,87150000.0
2008-12-01 18:49:00,61.206,61.206,61.184,61.186,84570000.0
2008-12-01 18:50:00,61.186,61.205,61.182,61.183,141850000.0
2008-12-01 18:51:00,61.207,61.207,61.156,61.156,113950000.0
2008-12-01 18:52:00,61.145,61.161,61.132,61.132,90530000.0
2008-12-01 18:53:00,61.149,61.151,61.133,61.144,51760000.0
2008-12-01 18:54:00,61.159,61.159,61.137,61.152,60310000.0
2008-12-01 18:55:00,61.151,61.16,61.145,61.147,54410000.0
2008-12-01 18:56:00,61.137,61.141,61.122,61.138,101450000.0
2008-12-01 18:57:00,61.183,61.193,61.125,61.192,47410000.0
2008-12-01 18:58:00,61.175,61.187,61.168,61.18,103780000.0
2008-12-01 18:59:00,61.159,61.172,61.146,61.16,87570000.0
2008-12-01 19:00:00,61.158,61.158,61.118,61.136,112990000.0
2008-12-01 19:01:00,61.121,61.138,61.116,61.138,104170000.0
2008-12-01 19:02:00,61.14,61.141,61.113,61.126,122980000.0
2008-12-01 19:03:00,61.142,61.142,61.127,61.131,71320000.0
2008-12-01 19:04:00,61.137,61.137,61.115,61.129,49040000.0
2008-12-01 19:05:00,61.118,61.126,61.111,61.125,47450000.0
2008-12-01 19:06:00,61.13,61.133,61.119,61.133,67340000.0
2008-12-01 19:07:00,61.108,61.138,61.107,61.133,85500000.0
2008-12-01 19:08:00,61.112,61.117,61.095,61.11,105450000.0
2008-12-01 19:09:00,61.119,61.126,61.091,61.109,56490000.0
2008-12-01 19:10:00,61.111,61.135,61.097,61.131,50500000.0
2008-12-01 19:11:00,61.127,61.147,61.109,61.115,88520000.0
2008-12-01 19:12:00,61.117,61.168,61.117,61.162,71060000.0
2008-12-01 19:13:00,61.151,61.165,61.143,61.159,78850000.0
2008-12-01 19:14:00,61.163,61.163,61.142,61.146,55280000.0
2008-12-01 19:15:00,61.158,61.158,61.126,61.126,56180000.0
2008-12-01 19:16:00,61.132,61.139,61.123,61.134,88110000.0
2008-12-01 19:17:00,61.109,61.121,61.083,61.119,108590000.0
2008-12-01 19:18:00,61.117,61.117,61.095,61.104,111300000.0
2008-12-01 19:19:00,61.109,61.118,61.092,61.092,84430000.0
2008-12-01 19:20:00,61.084,61.099,61.082,61.098,112390000.0
2008-12-01 19:21:00,61.108,61.112,61.079,61.079,57710000.0
2008-12-01 19:22:00,61.088,61.103,61.085,61.099,89100000.0
2008-12-01 19:23:00,61.098,61.103,61.08,61.089,109450000.0
2008-12-01 19:24:00,61.108,61.108,61.075,61.096,58730000.0
2008-12-01 19:25:00,61.074,61.074,60.988,60.988,97390000.0
2008-12-01 19:26:00,60.985,61.002,60.982,61.0,100770000.0
2008-12-01 19:27:00,61.01,61.01,60.982,60.985,96150000.0
2008-12-01 19:28:00,60.955,60.971,60.932,60.937,94950000.0
2008-12-01 19:29:00,60.952,60.966,60.918,60.934,101790000.0
2008-12-01 19:30:00,60.894,60.921,60.805,60.828,86620000.0
2008-12-01 19:31:00,60.785,60.798,60.756,60.789,101670000.0
2008-12-01 19:32:00,60.776,60.801,60.773,60.8,96370000.0
2008-12-01 19:33:00,60.801,60.831,60.801,60.831,37650000.0
2008-12-01 19:34:00,60.832,60.85,60.831,60.84,27990000.0
2008-12-01 19:35:00,60.863,60.877,60.862,60.872,82560000.0
2008-12-01 19:36:00,60.867,60.867,60.806,60.817,114030000.0
2008-12-01 19:37:00,60.804,60.832,60.802,60.808,97860000.0
2008-12-01 19:38:00,60.825,60.831,60.81,60.811,131840000.0
2008-12-01 19:39:00,60.804,60.823,60.774,60.789,120710000.0
2008-12-01 19:40:00,60.772,60.773,60.765,60.767,73100000.0
2008-12-01 19:41:00,60.772,60.807,60.766,60.797,104120000.0
2008-12-01 19:42:00,60.814,60.816,60.764,60.783,10740000.0
2008-12-01 19:43:00,60.783,60.783,60.777,60.778,9240000.0
2008-12-01 19:44:00,60.776,60.79,60.776,60.782,12440000.0
2008-12-01 19:45:00,60.814,60.814,60.813,60.814,7370000.0
2008-12-01 19:46:00,60.793,60.805,60.787,60.793,16730000.0
2008-12-01 19:47:00,60.76,60.776,60.75,60.757,14330000.0
2008-12-01 19:48:00,60.772,60.775,60.749,60.749,12840000.0
2008-12-01 19:49:00,60.77,60.778,60.77,60.778,3190000.0
2008-12-01 19:50:00,60.775,60.775,60.763,60.774,13380000.0
2008-12-01 19:51:00,60.776,60.782,60.74,60.756,7560000.0
2008-12-01 19:52:00,60.747,60.751,60.737,60.74,22550000.0
2008-12-01 19:53:00,60.723,60.726,60.706,60.706,9060000.0
2008-12-01 19:54:00,60.73,60.743,60.717,60.734,15450000.0
2008-12-01 19:55:00,60.731,60.755,60.718,60.726,16010000.0
2008-12-01 19:56:00,60.75,60.777,60.75,60.76,9010000.0
2008-12-01 19:57:00,60.763,60.763,60.75,60.762,9580000.0
2008-12-01 19:58:00,60.747,60.774,60.747,60.77,10710000.0
2008-12-01 19:59:00,60.773,60.779,60.754,60.771,16660000.0
2008-12-01 20:00:00,60.787,60.801,60.779,60.799,15790000.0
2008-12-01 20:01:00,60.811,60.826,60.807,60.826,5250000.0
2008-12-01 20:02:00,60.836,60.843,60.833,60.833,15150000.0
2008-12-01 20:03:00,60.843,60.843,60.802,60.842,13530000.0
2008-12-01 20:04:00,60.817,60.821,60.807,60.807,10140000.0
2008-12-01 20:05:00,60.798,60.808,60.793,60.808,8080000.0
2008-12-01 20:06:00,60.837,60.843,60.788,60.788,15630000.0
2008-12-01 20:07:00,60.822,60.823,60.807,60.823,11870000.0
2008-12-01 20:08:00,60.802,60.816,60.802,60.81,6010000.0
2008-12-01 20:09:00,60.81,60.828,60.8,60.816,16380000.0
2008-12-01 20:10:00,60.836,60.852,60.828,60.843,9760000.0
2008-12-01 20:11:00,60.87,60.88,60.862,60.88,7930000.0
2008-12-01 20:12:00,60.911,60.918,60.884,60.904,21270000.0
2008-12-01 20:13:00,60.916,60.916,60.906,60.906,7790000.0
2008-12-01 20:14:00,60.902,60.902,60.9,60.9,3010000.0
2008-12-01 20:15:00,60.907,60.914,60.901,60.91,12810000.0
2008-12-01 20:16:00,60.907,60.907,60.896,60.896,4140000.0
2008-12-01 20:17:00,60.896,60.898,60.887,60.89,7330000.0
2008-12-01 20:18:00,60.92,60.946,60.88,60.922,19060000.0
2008-12-01 20:19:00,60.939,60.945,60.928,60.928,11830000.0
2008-12-01 20:20:00,60.945,60.945,60.921,60.936,11880000.0
2008-12-01 20:21:00,60.941,60.941,60.927,60.927,4170000.0
2008-12-01 20:22:00,60.921,60.922,60.91,60.911,14100000.0
2008-12-01 20:23:00,60.902,60.902,60.878,60.89,11650000.0
2008-12-01 20:24:00,60.88,60.886,60.848,60.865,14690000.0
2008-12-01 20:25:00,60.856,60.861,60.847,60.847,14700000.0
2008-12-01 20:26:00,60.87,60.881,60.847,60.876,17350000.0
2008-12-01 20:27:00,60.887,60.887,60.837,60.837,6430000.0
2008-12-01 20:28:00,60.839,60.839,60.826,60.836,8260000.0
2008-12-01 20:29:00,60.853,60.853,60.829,60.837,9470000.0
2008-12-01 20:30:00,60.866,60.889,60.837,60.889,13520000.0
2008-12-01 20:31:00,60.875,60.881,60.872,60.881,7320000.0
2008-12-01 20:32:00,60.874,60.896,60.873,60.895,16910000.0
2008-12-01 20:33:00,60.903,60.903,60.886,60.902,11660000.0
2008-12-01 20:34:00,60.895,60.909,60.894,60.898,20860000.0
2008-12-01 20:35:00,60.877,60.894,60.87,60.894,15250000.0
2008-12-01 20:36:00,60.904,60.904,60.888,60.9,8460000.0
2008-12-01 20:37:00,60.881,60.894,60.859,60.87,19380000.0
2008-12-01 20:38:00,60.854,60.866,60.854,60.857,10140000.0
2008-12-01 20:39:00,60.874,60.889,60.862,60.889,15960000.0
2008-12-01 20:40:00,60.876,60.879,60.871,60.875,18210000.0
2008-12-01 20:42:00,60.883,60.884,60.858,60.858,43900000.0
2008-12-01 20:43:00,60.855,60.86,60.833,60.86,53190000.0
2008-12-01 20:44:00,60.86,60.869,60.804,60.811,57290000.0
2008-12-01 20:45:00,60.797,60.837,60.795,60.815,86950000.0
2008-12-01 20:46:00,60.798,60.798,60.77,60.79,57690000.0
2008-12-01 20:47:00,60.776,60.781,60.748,60.763,74250000.0
2008-12-01 20:48:00,60.783,60.791,60.766,60.77,89880000.0
2008-12-01 20:49:00,60.786,60.799,60.753,60.772,96160000.0
2008-12-01 20:50:00,60.768,60.819,60.768,60.795,70860000.0
2008-12-01 20:51:00,60.785,60.785,60.764,60.781,42970000.0
2008-12-01 20:52:00,60.796,60.801,60.78,60.801,77480000.0
2008-12-01 20:53:00,60.78,60.79,60.774,60.785,78630000.0
2008-12-01 20:54:00,60.808,60.808,60.76,60.778,67630000.0
2008-12-01 20:55:00,60.738,60.749,60.708,60.718,68930000.0
2008-12-01 20:56:00,60.712,60.733,60.706,60.706,69080000.0
2008-12-01 20:57:00,60.716,60.755,60.706,60.736,92880000.0
2008-12-01 20:58:00,60.755,60.783,60.755,60.782,61340000.0
2008-12-01 20:59:00,60.821,60.85,60.811,60.842,59870000.0
2008-12-01 21:00:00,60.841,60.876,60.829,60.841,60560000.0
2008-12-01 21:01:00,60.826,60.842,60.822,60.842,73990000.0
2008-12-01 21:02:00,60.84,60.843,60.796,60.796,81810000.0
2008-12-01 21:03:00,60.81,60.81,60.778,60.794,109130000.0
2008-12-01 21:04:00,60.795,60.799,60.784,60.784,86620000.0
2008-12-01 21:05:00,60.794,60.801,60.786,60.799,110750000.0
2008-12-01 21:06:00,60.807,60.807,60.75,60.762,49900000.0
2008-12-01 21:07:00,60.776,60.81,60.776,60.81,58640000.0
2008-12-01 21:08:00,60.822,60.855,60.808,60.855,62170000.0
2008-12-01 21:09:00,60.876,60.876,60.835,60.835,64710000.0
2008-12-01 21:10:00,60.84,60.84,60.817,60.822,68430000.0
2008-12-01 21:11:00,60.81,60.827,60.79,60.827,78630000.0
2008-12-01 21:12:00,60.844,60.846,60.808,60.843,94100000.0
2008-12-01 21:13:00,60.839,60.871,60.827,60.827,57090000.0
2008-12-01 21:14:00,60.819,60.824,60.81,60.824,98660000.0
2008-12-01 21:15:00,60.823,60.825,60.764,60.784,132530000.0
2008-12-01 21:16:00,60.805,60.842,60.805,60.824,136160000.0
2008-12-01 21:17:00,60.816,60.824,60.793,60.809,136370000.0
2008-12-01 21:18:00,60.822,60.822,60.786,60.807,91670000.0
2008-12-01 21:19:00,60.785,60.787,60.777,60.784,66750000.0
2008-12-01 21:20:00,60.783,60.8,60.775,60.775,69410000.0
2008-12-01 21:21:00,60.796,60.796,60.757,60.757,107190000.0
2008-12-01 21:22:00,60.767,60.784,60.738,60.745,69110000.0
2008-12-01 21:23:00,60.746,60.762,60.741,60.762,46680000.0
2008-12-01 21:24:00,60.771,60.804,60.768,60.8,32360000.0
2008-12-01 21:25:00,60.824,60.837,60.777,60.78,28160000.0
2008-12-01 21:26:00,60.784,60.817,60.784,60.798,50260000.0
2008-12-01 21:27:00,60.804,60.814,60.741,60.741,25930000.0
2008-12-01 21:28:00,60.759,60.777,60.759,60.777,32140000.0
2008-12-01 21:29:00,60.79,60.79,60.76,60.784,61900000.0
2008-12-01 21:30:00,60.789,60.789,60.756,60.768,89230000.0
2008-12-01 21:31:00,60.781,60.793,60.776,60.793,119860000.0
2008-12-01 21:32:00,60.827,60.849,60.82,60.82,106140000.0
2008-12-01 21:33:00,60.834,60.843,60.82,60.832,58820000.0
2008-12-01 21:34:00,60.807,60.821,60.784,60.803,146770000.0
2008-12-01 21:35:00,60.791,60.821,60.777,60.819,102080000.0
2008-12-01 21:36:00,60.825,60.825,60.79,60.794,50430000.0
2008-12-01 21:37:00,60.802,60.823,60.794,60.812,58920000.0
2008-12-01 21:38:00,60.824,60.828,60.793,60.793,9760000.0
2008-12-01 21:39:00,60.797,60.821,60.785,60.799,42440000.0
2008-12-01 21:40:00,60.808,60.81,60.783,60.806,33620000.0
2008-12-01 21:41:00,60.808,60.845,60.796,60.842,80100000.0
2008-12-01 21:42:00,60.873,60.881,60.846,60.87,125860000.0
2008-12-01 21:43:00,60.916,60.917,60.896,60.917,45960000.0
2008-12-01 21:44:00,60.925,60.926,60.906,60.924,45400000.0
2008-12-01 21:45:00,60.904,60.922,60.892,60.909,26500000.0
2008-12-01 21:46:00,60.911,60.934,60.911,60.917,69050000.0
2008-12-01 21:47:00,60.935,60.94,60.91,60.921,71540000.0
2008-12-01 21:48:00,60.925,60.952,60.925,60.941,158450000.0
2008-12-01 21:49:00,60.953,60.962,60.936,60.936,95110000.0
2008-12-01 21:50:00,60.949,60.967,60.935,60.967,80730000.0
2008-12-01 21:51:00,60.981,60.998,60.975,60.993,50770000.0
2008-12-01 21:52:00,60.999,61.004,60.954,60.982,49910000.0
2008-12-01 21:53:00,60.961,60.961,60.935,60.948,70710000.0
2008-12-01 21:54:00,60.984,61.019,60.958,61.019,44170000.0
2008-12-01 21:55:00,61.034,61.035,60.991,61.019,37230000.0
2008-12-01 21:56:00,60.978,60.989,60.964,60.979,82750000.0
2008-12-01 21:57:00,60.971,61.0,60.968,60.992,76090000.0
2008-12-01 21:58:00,60.986,61.0,60.95,60.955,34940000.0
2008-12-01 21:59:00,60.95,60.971,60.922,60.93,78840000.0
2008-12-01 22:00:00,60.916,60.957,60.916,60.957,28620000.0
2008-12-01 22:01:00,60.959,60.966,60.958,60.958,91610000.0
2008-12-01 22:02:00,60.957,60.96,60.941,60.948,78550000.0
2008-12-01 22:03:00,60.978,60.979,60.925,60.926,64210000.0
2008-12-01 22:04:00,60.907,60.917,60.907,60.914,43120000.0
2008-12-01 22:05:00,60.913,60.956,60.913,60.941,127650000.0
2008-12-01 22:06:00,60.962,60.962,60.946,60.947,82640000.0
2008-12-01 22:07:00,60.945,60.951,60.924,60.941,83190000.0
2008-12-01 22:08:00,60.924,60.931,60.897,60.912,60060000.0
2008-12-01 22:09:00,60.925,60.926,60.912,60.916,51350000.0
2008-12-01 22:10:00,60.905,60.905,60.884,60.9,24410000.0
2008-12-01 22:11:00,60.921,60.93,60.919,60.92,82560000.0
2008-12-01 22:12:00,60.954,60.963,60.944,60.953,100550000.0
2008-12-01 22:13:00,60.942,60.962,60.936,60.961,99950000.0
2008-12-01 22:14:00,60.955,60.957,60.95,60.955,68290000.0
2008-12-01 22:15:00,60.982,60.984,60.951,60.951,81830000.0
2008-12-01 22:16:00,60.96,60.963,60.952,60.96,124560000.0
2008-12-01 22:17:00,60.941,60.945,60.936,60.939,89130000.0
2008-12-01 22:18:00,60.908,60.915,60.903,60.91,90480000.0
2008-12-01 22:19:00,60.897,60.906,60.888,60.906,81510000.0
2008-12-01 22:20:00,60.902,60.902,60.883,60.885,82800000.0
2008-12-01 22:21:00,60.912,60.912,60.883,60.883,70180000.0
2008-12-01 22:22:00,60.89,60.893,60.878,60.882,66060000.0
2008-12-01 22:23:00,60.863,60.863,60.849,60.849,86900000.0
2008-12-01 22:24:00,60.864,60.864,60.806,60.809,73880000.0
2008-12-01 22:25:00,60.805,60.84,60.805,60.821,104830000.0
2008-12-01 22:26:00,60.809,60.819,60.808,60.819,59440000.0
2008-12-01 22:27:00,60.831,60.832,60.813,60.822,81160000.0
2008-12-01 22:28:00,60.83,60.854,60.826,60.854,95360000.0
2008-12-01 22:29:00,60.856,60.862,60.842,60.843,82870000.0
2008-12-01 22:30:00,60.852,60.852,60.841,60.843,98830000.0
2008-12-01 22:31:00,60.838,60.841,60.817,60.834,81270000.0
2008-12-01 22:32:00,60.842,60.854,60.842,60.854,103240000.0
2008-12-01 22:33:00,60.883,60.884,60.818,60.818,126170000.0
2008-12-01 22:34:00,60.829,60.84,60.821,60.835,73450000.0
2008-12-01 22:35:00,60.845,60.874,60.845,60.846,78130000.0
2008-12-01 22:36:00,60.871,60.871,60.845,60.853,64840000.0
2008-12-01 22:37:00,60.834,60.834,60.818,60.818,107370000.0
2008-12-01 22:38:00,60.824,60.829,60.814,60.822,57340000.0
2008-12-01 22:39:00,60.834,60.837,60.815,60.82,59050000.0
2008-12-01 22:40:00,60.805,60.81,60.786,60.788,62020000.0
2008-12-01 22:41:00,60.793,60.796,60.789,60.794,91390000.0
2008-12-01 22:42:00,60.813,60.813,60.792,60.809,94650000.0
2008-12-01 22:43:00,60.801,60.812,60.794,60.812,56040000.0
2008-12-01 22:44:00,60.809,60.823,60.792,60.792,33350000.0
2008-12-01 22:45:00,60.811,60.813,60.785,60.785,35060000.0
2008-12-01 22:46:00,60.775,60.793,60.775,60.786,80190000.0
2008-12-01 22:47:00,60.815,60.838,60.807,60.83,100580000.0
2008-12-01 22:48:00,60.855,60.856,60.816,60.846,38360000.0
2008-12-01 22:49:00,60.853,60.853,60.831,60.842,45310000.0
2008-12-01 22:50:00,60.847,60.847,60.84,60.845,94150000.0
2008-12-01 22:51:00,60.859,60.859,60.835,60.84,37550000.0
2008-12-01 22:52:00,60.831,60.831,60.802,60.809,16010000.0
2008-12-01 22:53:00,60.814,60.814,60.806,60.806,42110000.0
2008-12-01 22:54:00,60.82,60.82,60.778,60.792,41950000.0
2008-12-01 22:55:00,60.781,60.805,60.781,60.805,63890000.0
2008-12-01 22:56:00,60.809,60.809,60.786,60.786,81920000.0
2008-12-01 22:57:00,60.812,60.812,60.793,60.794,51590000.0
2008-12-01 22:58:00,60.788,60.811,60.788,60.811,50780000.0
2008-12-01 22:59:00,60.841,60.858,60.839,60.858,36470000.0
2008-12-01 23:00:00,60.882,60.883,60.82,60.827,66200000.0
2008-12-01 23:01:00,60.829,60.829,60.82,60.826,28590000.0
2008-12-01 23:02:00,60.829,60.834,60.824,60.824,80300000.0
2008-12-01 23:03:00,60.843,60.843,60.824,60.824,26760000.0
2008-12-01 23:04:00,60.82,60.833,60.811,60.811,9630000.0
2008-12-01 23:05:00,60.804,60.807,60.799,60.807,45250000.0
2008-12-01 23:06:00,60.834,60.834,60.805,60.813,35780000.0
2008-12-01 23:07:00,60.811,60.831,60.811,60.823,40380000.0
2008-12-01 23:08:00,60.833,60.834,60.82,60.822,49000000.0
2008-12-01 23:09:00,60.842,60.845,60.838,60.839,43590000.0
2008-12-01 23:10:00,60.822,60.822,60.806,60.818,151280000.0
2008-12-01 23:11:00,60.828,60.83,60.827,60.829,103280000.0
2008-12-01 23:12:00,60.845,60.845,60.839,60.839,76550000.0
2008-12-01 23:13:00,60.809,60.819,60.808,60.816,77900000.0
2008-12-01 23:14:00,60.814,60.817,60.81,60.811,54610000.0
2008-12-01 23:15:00,60.833,60.833,60.816,60.816,56020000.0
2008-12-01 23:16:00,60.818,60.819,60.817,60.818,41620000.0
2008-12-01 23:17:00,60.829,60.829,60.826,60.827,51300000.0
2008-12-01 23:18:00,60.851,60.852,60.842,60.844,105330000.0
2008-12-01 23:19:00,60.823,60.834,60.823,60.834,60730000.0
2008-12-01 23:20:00,60.848,60.848,60.84,60.84,47130000.0
2008-12-01 23:21:00,60.844,60.845,60.809,60.832,51300000.0
2008-12-01 23:22:00,60.826,60.845,60.826,60.845,14690000.0
2008-12-01 23:23:00,60.841,60.853,60.841,60.842,31210000.0
2008-12-01 23:24:00,60.865,60.867,60.843,60.851,36930000.0
2008-12-01 23:25:00,60.847,60.849,60.846,60.848,34280000.0
2008-12-01 23:26:00,60.858,60.861,60.852,60.852,79550000.0
2008-12-01 23:27:00,60.882,60.882,60.83,60.852,80550000.0
2008-12-01 23:28:00,60.835,60.842,60.822,60.828,98180000.0
2008-12-01 23:30:00,60.844,60.844,60.798,60.828,34360000.0
2008-12-01 23:31:00,60.784,60.795,60.781,60.783,43640000.0
2008-12-01 23:32:00,60.794,60.813,60.782,60.785,58380000.0
2008-12-01 23:33:00,60.781,60.801,60.768,60.787,77110000.0
2008-12-01 23:34:00,60.781,60.785,60.78,60.784,53960000.0
2008-12-01 23:35:00,60.803,60.803,60.791,60.801,75750000.0
2008-12-01 23:36:00,60.833,60.836,60.807,60.812,87140000.0
2008-12-01 23:37:00,60.802,60.808,60.8,60.806,93410000.0
2008-12-01 23:38:00,60.819,60.825,60.812,60.818,63350000.0
2008-12-01 23:39:00,60.831,60.831,60.796,60.807,33610000.0
2008-12-01 23:41:00,60.786,60.79,60.782,60.79,37330000.0
2008-12-01 23:42:00,60.808,60.81,60.79,60.808,42130000.0
2008-12-01 23:43:00,60.801,60.809,60.801,60.806,57570000.0
2008-12-01 23:44:00,60.798,60.8,60.797,60.797,81470000.0
2008-12-01 23:45:00,60.83,60.845,60.808,60.844,53400000.0
2008-12-01 23:46:00,60.846,60.846,60.801,60.801,72080000.0
2008-12-01 23:47:00,60.802,60.814,60.801,60.802,83060000.0
2008-12-01 23:48:00,60.819,60.819,60.794,60.8,86180000.0
2008-12-01 23:49:00,60.806,60.809,60.8,60.805,69760000.0
2008-12-01 23:50:00,60.815,60.825,60.812,60.812,38430000.0
2008-12-01 23:51:00,60.813,60.815,60.803,60.812,66830000.0
2008-12-01 23:52:00,60.816,60.817,60.81,60.81,67230000.0
2008-12-01 23:53:00,60.798,60.799,60.797,60.798,71040000.0
2008-12-01 23:54:00,60.823,60.824,60.802,60.818,64400000.0
2008-12-01 23:55:00,60.828,60.83,60.827,60.828,63720000.0
2008-12-01 23:56:00,60.841,60.846,60.84,60.846,78420000.0
2008-12-01 23:57:00,60.876,60.893,60.862,60.888,59700000.0
2008-12-01 23:58:00,60.888,60.89,60.86,60.86,52530000.0
2008-12-02 00:00:00,60.882,60.894,60.872,60.881,41940000.0
2008-12-02 00:02:00,60.887,60.898,60.887,60.891,38970000.0
2008-12-02 00:03:00,60.916,60.916,60.909,60.91,47180000.0
2008-12-02 00:04:00,60.902,60.908,60.901,60.904,54930000.0
2008-12-02 00:05:00,60.92,60.926,60.919,60.925,81600000.0
2008-12-02 00:06:00,60.938,60.94,60.914,60.922,52250000.0
2008-12-02 00:07:00,60.911,60.918,60.909,60.911,82530000.0
2008-12-02 00:08:00,60.909,60.909,60.877,60.877,84580000.0
2008-12-02 00:09:00,60.909,60.909,60.87,60.874,93610000.0
2008-12-02 00:10:00,60.879,60.881,60.865,60.874,64320000.0
2008-12-02 00:11:00,60.844,60.845,60.838,60.84,36470000.0
2008-12-02 00:12:00,60.873,60.874,60.838,60.838,72470000.0
2008-12-02 00:13:00,60.839,60.85,60.836,60.841,72900000.0
2008-12-02 00:14:00,60.83,60.836,60.829,60.835,76560000.0
2008-12-02 00:15:00,60.887,60.887,60.833,60.843,65240000.0
2008-12-02 00:16:00,60.801,60.812,60.78,60.784,65730000.0
2008-12-02 00:17:00,60.792,60.794,60.774,60.779,81510000.0
2008-12-02 00:18:00,60.786,60.79,60.777,60.786,59060000.0
2008-12-02 00:19:00,60.785,60.818,60.785,60.813,60520000.0
2008-12-02 00:20:00,60.837,60.84,60.836,60.838,60480000.0
2008-12-02 00:21:00,60.851,60.851,60.816,60.817,67830000.0
2008-12-02 00:22:00,60.785,60.796,60.78,60.783,72550000.0
2008-12-02 00:23:00,60.791,60.796,60.781,60.795,101150000.0
2008-12-02 00:24:00,60.781,60.803,60.78,60.794,78010000.0
2008-12-02 00:25:00,60.76,60.77,60.707,60.739,111170000.0
2008-12-02 00:26:00,60.721,60.724,60.711,60.718,47660000.0
2008-12-02 00:27:00,60.74,60.74,60.711,60.726,57150000.0
2008-12-02 00:28:00,60.739,60.745,60.731,60.734,57480000.0
2008-12-02 00:29:00,60.73,60.732,60.712,60.727,62620000.0
2008-12-02 00:30:00,60.738,60.738,60.679,60.689,65990000.0
2008-12-02 00:31:00,60.669,60.672,60.666,60.668,76300000.0
2008-12-02 00:32:00,60.682,60.683,60.664,60.668,88850000.0
2008-12-02 00:33:00,60.681,60.681,60.63,60.642,54980000.0
2008-12-02 00:34:00,60.63,60.643,60.622,60.622,102410000.0
2008-12-02 00:35:00,60.632,60.686,60.63,60.662,128710000.0
2008-12-02 00:36:00,60.689,60.694,60.665,60.67,136890000.0
2008-12-02 00:37:00,60.669,60.673,60.659,60.671,115590000.0
2008-12-02 00:38:00,60.687,60.694,60.676,60.69,88920000.0
2008-12-02 00:39:00,60.719,60.721,60.697,60.7,64460000.0
2008-12-02 00:40:00,60.688,60.694,60.684,60.694,64070000.0
2008-12-02 00:41:00,60.682,60.688,60.656,60.686,100500000.0
2008-12-02 00:42:00,60.71,60.71,60.684,60.691,64420000.0
2008-12-02 00:44:00,60.677,60.679,60.677,60.678,43690000.0
2008-12-02 00:45:00,60.7,60.7,60.678,60.682,41850000.0
2008-12-02 00:46:00,60.687,60.69,60.678,60.68,52870000.0
2008-12-02 00:47:00,60.691,60.697,60.691,60.695,86950000.0
2008-12-02 00:48:00,60.726,60.729,60.695,60.707,52620000.0
2008-12-02 00:49:00,60.709,60.709,60.706,60.709,77160000.0
2008-12-02 00:51:00,60.735,60.737,60.731,60.731,40780000.0
2008-12-02 00:52:00,60.731,60.746,60.73,60.746,41730000.0
2008-12-02 00:53:00,60.736,60.737,60.729,60.73,60380000.0
2008-12-02 00:54:00,60.756,60.757,60.748,60.748,78580000.0
2008-12-02 00:55:00,60.722,60.727,60.72,60.726,47710000.0
2008-12-02 00:56:00,60.711,60.716,60.71,60.711,74440000.0
2008-12-02 00:57:00,60.724,60.725,60.719,60.722,92230000.0
2008-12-02 00:58:00,60.724,60.724,60.712,60.714,88970000.0
2008-12-02 00:59:00,60.697,60.697,60.69,60.69,59730000.0
2008-12-02 01:00:00,60.711,60.712,60.694,60.702,38420000.0
2008-12-02 01:01:00,60.726,60.76,60.726,60.751,68320000.0
2008-12-02 01:02:00,60.747,60.775,60.74,60.748,74850000.0
2008-12-02 01:03:00,60.772,60.772,60.747,60.748,67130000.0
2008-12-02 01:04:00,60.749,60.754,60.731,60.738,62180000.0
2008-12-02 01:05:00,60.751,60.754,60.74,60.753,65820000.0
2008-12-02 01:06:00,60.769,60.782,60.762,60.775,83260000.0
2008-12-02 01:07:00,60.788,60.789,60.786,60.788,55600000.0
2008-12-02 01:08:00,60.78,60.791,60.779,60.782,57490000.0
2008-12-02 01:09:00,60.809,60.809,60.78,60.788,58010000.0
2008-12-02 01:12:00,60.806,60.807,60.802,60.806,34500000.0
2008-12-02 01:13:00,60.8,60.806,60.8,60.806,37150000.0
2008-12-02 01:14:00,60.801,60.806,60.801,60.804,50600000.0
2008-12-02 01:15:00,60.822,60.828,60.791,60.791,77430000.0
2008-12-02 01:16:00,60.791,60.791,60.776,60.781,46690000.0
2008-12-02 01:17:00,60.792,60.796,60.79,60.796,71480000.0
2008-12-02 01:18:00,60.825,60.827,60.821,60.825,82360000.0
2008-12-02 01:19:00,60.804,60.819,60.804,60.813,90200000.0
2008-12-02 01:20:00,60.815,60.826,60.814,60.815,58640000.0
2008-12-02 01:21:00,60.832,60.84,60.815,60.824,38520000.0
2008-12-02 01:22:00,60.822,60.825,60.801,60.815,66970000.0
2008-12-02 01:23:00,60.835,60.853,60.835,60.853,72130000.0
2008-12-02 01:24:00,60.873,60.879,60.844,60.858,65810000.0
2008-12-02 01:25:00,60.86,60.909,60.86,60.863,64610000.0
2008-12-02 01:26:00,60.88,60.909,60.859,60.887,57130000.0
2008-12-02 01:27:00,60.923,60.927,60.908,60.911,80150000.0
2008-12-02 01:28:00,60.927,60.945,60.927,60.945,56860000.0
2008-12-02 01:29:00,60.955,60.961,60.942,60.956,52170000.0
2008-12-02 01:30:00,60.959,60.978,60.935,60.945,56950000.0
2008-12-02 01:31:00,60.945,60.945,60.933,60.942,68070000.0
2008-12-02 01:32:00,60.946,60.947,60.932,60.932,71050000.0
2008-12-02 01:33:00,60.94,60.968,60.927,60.932,95880000.0
2008-12-02 01:34:00,60.938,60.939,60.936,60.938,76960000.0
2008-12-02 01:35:00,60.92,60.927,60.919,60.921,102960000.0
2008-12-02 01:36:00,60.937,60.937,60.912,60.92,47670000.0
2008-12-02 01:37:00,60.928,60.929,60.927,60.928,54750000.0
2008-12-02 01:38:00,60.92,60.935,60.915,60.926,56550000.0
2008-12-02 01:39:00,60.91,60.917,60.91,60.915,58150000.0
2008-12-02 01:40:00,60.905,60.913,60.893,60.894,63790000.0
2008-12-02 01:41:00,60.902,60.916,60.892,60.908,75400000.0
2008-12-02 01:43:00,60.904,60.933,60.904,60.924,41660000.0
2008-12-02 01:44:00,60.941,60.949,60.925,60.925,43220000.0
2008-12-02 01:45:00,60.944,60.944,60.894,60.894,54970000.0
2008-12-02 01:46:00,60.896,60.9,60.883,60.892,80810000.0
2008-12-02 01:47:00,60.901,60.923,60.901,60.91,52610000.0
2008-12-02 01:48:00,60.942,60.956,60.933,60.948,76040000.0
2008-12-02 01:49:00,60.953,60.963,60.953,60.956,85840000.0
2008-12-02 01:50:00,60.945,60.956,60.943,60.955,98140000.0
2008-12-02 01:51:00,60.971,60.973,60.952,60.957,66820000.0
2008-12-02 01:53:00,60.952,60.956,60.95,60.95,38260000.0
2008-12-02 01:54:00,60.996,60.996,60.934,60.952,42180000.0
2008-12-02 01:55:00,60.958,60.959,60.956,60.957,59020000.0
2008-12-02 01:57:00,60.953,60.956,60.943,60.955,36080000.0
2008-12-02 01:58:00,60.956,60.957,60.949,60.95,43100000.0
2008-12-02 02:01:00,60.922,60.936,60.922,60.929,56920000.0
2008-12-02 02:02:00,60.946,60.946,60.934,60.938,70130000.0
2008-12-02 02:03:00,60.954,60.954,60.94,60.95,73700000.0
2008-12-02 02:04:00,60.96,60.967,60.96,60.967,55510000.0
2008-12-02 02:05:00,60.972,60.986,60.967,60.985,18280000.0
2008-12-02 02:06:00,61.001,61.001,60.943,60.943,6190000.0
2008-12-02 02:07:00,60.937,60.938,60.931,60.932,79710000.0
2008-12-02 02:08:00,60.935,60.935,60.923,60.928,73860000.0
2008-12-02 02:09:00,60.954,60.954,60.925,60.937,74660000.0
2008-12-02 02:10:00,60.93,60.952,60.93,60.951,49690000.0
2008-12-02 02:11:00,60.966,60.966,60.952,60.952,45880000.0
2008-12-02 02:12:00,60.974,60.974,60.962,60.974,94980000.0
2008-12-02 02:13:00,60.972,61.007,60.972,61.004,62250000.0
2008-12-02 02:14:00,61.022,61.072,61.011,61.057,80490000.0
2008-12-02 02:15:00,61.05,61.069,61.038,61.051,62080000.0
2008-12-02 02:16:00,61.058,61.058,61.048,61.048,65230000.0
2008-12-02 02:17:00,61.057,61.07,61.041,61.063,82880000.0
2008-12-02 02:18:00,61.029,61.035,61.022,61.033,48340000.0
2008-12-02 02:19:00,61.028,61.036,61.028,61.036,54130000.0
2008-12-02 02:20:00,61.052,61.1,61.049,61.096,86460000.0
2008-12-02 02:21:00,61.113,61.129,61.074,61.129,99290000.0
2008-12-02 02:22:00,61.13,61.141,61.118,61.134,77100000.0
2008-12-02 02:23:00,61.145,61.145,61.133,61.133,55200000.0
2008-12-02 02:24:00,61.146,61.146,61.105,61.11,70910000.0
2008-12-02 02:25:00,61.099,61.107,61.099,61.1,70000000.0
2008-12-02 02:26:00,61.088,61.108,61.086,61.105,60500000.0
2008-12-02 02:27:00,61.095,61.097,61.092,61.097,18330000.0
2008-12-02 02:28:00,61.072,61.074,61.062,61.062,11710000.0
2008-12-02 02:29:00,61.066,61.066,61.06,61.065,61240000.0
2008-12-02 02:30:00,61.1,61.103,61.07,61.091,16930000.0
2008-12-02 02:31:00,61.107,61.111,61.097,61.111,13640000.0
2008-12-02 02:32:00,61.109,61.118,61.109,61.117,97700000.0
2008-12-02 02:33:00,61.143,61.143,61.118,61.126,81770000.0
2008-12-02 02:34:00,61.148,61.242,61.148,61.232,54470000.0
2008-12-02 02:35:00,61.229,61.239,61.214,61.229,66090000.0
2008-12-02 02:36:00,61.255,61.255,61.234,61.234,69100000.0
2008-12-02 02:37:00,61.217,61.225,61.211,61.225,55650000.0
2008-12-02 02:38:00,61.211,61.236,61.211,61.236,20780000.0
2008-12-02 02:39:00,61.251,61.251,61.225,61.225,9080000.0
2008-12-02 02:40:00,61.214,61.223,61.214,61.217,11950000.0
2008-12-02 02:41:00,61.227,61.23,61.227,61.227,78660000.0
2008-12-02 02:42:00,61.235,61.235,61.209,61.209,48850000.0
2008-12-02 02:43:00,61.199,61.219,61.195,61.215,51260000.0
2008-12-02 02:44:00,61.212,61.223,61.212,61.219,88910000.0
2008-12-02 02:45:00,61.244,61.244,61.226,61.227,102330000.0
2008-12-02 02:46:00,61.22,61.227,61.22,61.227,79080000.0
2008-12-02 02:47:00,61.246,61.261,61.236,61.252,50800000.0
2008-12-02 02:48:00,61.277,61.277,61.248,61.265,70270000.0
2008-12-02 02:49:00,61.281,61.294,61.281,61.281,78020000.0
2008-12-02 02:50:00,61.287,61.295,61.263,61.263,63600000.0
2008-12-02 02:51:00,61.279,61.279,61.239,61.248,17870000.0
2008-12-02 02:52:00,61.24,61.246,61.24,61.246,6080000.0
2008-12-02 02:53:00,61.259,61.269,61.256,61.267,102400000.0
2008-12-02 02:54:00,61.253,61.253,61.208,61.22,82060000.0
2008-12-02 02:55:00,61.211,61.226,61.211,61.221,52570000.0
2008-12-02 02:56:00,61.206,61.206,61.2,61.2,67660000.0
2008-12-02 02:57:00,61.213,61.214,61.202,61.202,73670000.0
2008-12-02 02:58:00,61.182,61.182,61.166,61.167,62360000.0
2008-12-02 02:59:00,61.178,61.202,61.178,61.202,22030000.0
2008-12-02 03:00:00,61.23,61.232,61.207,61.216,17910000.0
2008-12-02 03:01:00,61.212,61.215,61.201,61.201,86410000.0
2008-12-02 03:02:00,61.215,61.217,61.208,61.208,90090000.0
2008-12-02 03:03:00,61.206,61.206,61.199,61.199,78420000.0
2008-12-02 03:04:00,61.207,61.208,61.2,61.207,56090000.0
2008-12-02 03:05:00,61.221,61.227,61.22,61.227,71440000.0
2008-12-02 03:06:00,61.249,61.249,61.214,61.214,70460000.0
2008-12-02 03:07:00,61.219,61.233,61.219,61.228,59460000.0
2008-12-02 03:08:00,61.235,61.248,61.235,61.246,17310000.0
2008-12-02 03:09:00,61.249,61.249,61.195,61.206,10740000.0
2008-12-02 03:10:00,61.197,61.197,61.191,61.191,70180000.0
2008-12-02 03:11:00,61.177,61.179,61.17,61.17,57610000.0
2008-12-02 03:12:00,61.16,61.184,61.16,61.178,18110000.0
2008-12-02 03:13:00,61.165,61.165,61.16,61.16,7130000.0
2008-12-02 03:14:00,61.171,61.183,61.165,61.165,11720000.0
2008-12-02 03:15:00,61.192,61.192,61.163,61.163,20470000.0
2008-12-02 03:16:00,61.154,61.172,61.152,61.152,13440000.0
2008-12-02 03:17:00,61.16,61.167,61.159,61.167,57060000.0
2008-12-02 03:18:00,61.198,61.198,61.16,61.171,19180000.0
2008-12-02 03:19:00,61.163,61.173,61.163,61.173,6190000.0
2008-12-02 03:20:00,61.194,61.231,61.194,61.231,66190000.0
2008-12-02 03:21:00,61.226,61.235,61.197,61.235,70490000.0
2008-12-02 03:22:00,61.227,61.233,61.22,61.22,56210000.0
2008-12-02 03:23:00,61.229,61.232,61.218,61.22,17880000.0
2008-12-02 03:24:00,61.239,61.239,61.224,61.226,7320000.0
2008-12-02 03:25:00,61.219,61.228,61.219,61.228,6040000.0
2008-12-02 03:26:00,61.236,61.236,61.231,61.231,18020000.0
2008-12-02 03:27:00,61.242,61.242,61.229,61.237,9090000.0
2008-12-02 03:28:00,61.228,61.23,61.226,61.228,54230000.0
2008-12-02 03:29:00,61.234,61.238,61.232,61.238,16450000.0
2008-12-02 03:30:00,61.261,61.261,61.255,61.255,4500000.0
2008-12-02 03:31:00,61.257,61.26,61.256,61.258,62380000.0
2008-12-02 03:32:00,61.265,61.266,61.259,61.259,15780000.0
2008-12-02 03:33:00,61.283,61.283,61.266,61.266,7320000.0
2008-12-02 03:34:00,61.251,61.265,61.251,61.265,80840000.0
2008-12-02 03:35:00,61.255,61.26,61.238,61.243,53530000.0
2008-12-02 03:36:00,61.264,61.264,61.224,61.228,67610000.0
2008-12-02 03:37:00,61.218,61.227,61.218,61.227,70780000.0
2008-12-02 03:38:00,61.24,61.252,61.232,61.246,56590000.0
2008-12-02 03:39:00,61.236,61.236,61.229,61.229,18790000.0
2008-12-02 03:40:00,61.219,61.227,61.218,61.218,12620000.0
2008-12-02 03:41:00,61.234,61.247,61.233,61.247,89720000.0
2008-12-02 03:42:00,61.265,61.265,61.233,61.233,97430000.0
2008-12-02 03:43:00,61.233,61.241,61.213,61.213,77660000.0
2008-12-02 03:44:00,61.219,61.226,61.219,61.222,54890000.0
2008-12-02 03:45:00,61.239,61.239,61.228,61.228,66630000.0
2008-12-02 03:47:00,61.235,61.236,61.228,61.228,63150000.0
2008-12-02 03:48:00,61.265,61.265,61.242,61.242,19640000.0
2008-12-02 03:49:00,61.228,61.228,61.228,61.228,1500000.0
2008-12-02 03:50:00,61.238,61.248,61.238,61.238,97760000.0
2008-12-02 03:51:00,61.263,61.263,61.252,61.258,82270000.0
2008-12-02 03:52:00,61.253,61.264,61.253,61.262,54330000.0
2008-12-02 03:54:00,61.278,61.278,61.246,61.253,68000000.0
2008-12-02 03:55:00,61.257,61.263,61.25,61.258,60030000.0
2008-12-02 03:56:00,61.265,61.267,61.26,61.267,16190000.0
2008-12-02 03:57:00,61.286,61.286,61.261,61.261,10150000.0
2008-12-02 03:58:00,61.267,61.275,61.26,61.275,10880000.0
2008-12-02 03:59:00,61.289,61.302,61.282,61.289,74730000.0
2008-12-02 04:00:00,61.298,61.312,61.284,61.289,49640000.0
2008-12-02 04:01:00,61.302,61.323,61.295,61.323,37660000.0
2008-12-02 04:02:00,61.317,61.319,61.317,61.317,85430000.0
2008-12-02 04:03:00,61.328,61.342,61.324,61.335,60230000.0
2008-12-02 04:04:00,61.344,61.345,61.333,61.338,76180000.0
2008-12-02 04:05:00,61.336,61.342,61.325,61.332,60590000.0
2008-12-02 04:06:00,61.341,61.355,61.333,61.347,66580000.0
2008-12-02 04:07:00,61.335,61.342,61.321,61.321,70380000.0
2008-12-02 04:08:00,61.327,61.334,61.314,61.334,47360000.0
2008-12-02 04:09:00,61.324,61.326,61.303,61.326,53200000.0
2008-12-02 04:10:00,61.32,61.327,61.311,61.311,82410000.0
2008-12-02 04:11:00,61.338,61.344,61.325,61.34,93200000.0
2008-12-02 04:13:00,61.329,61.336,61.323,61.323,51910000.0
2008-12-02 04:14:00,61.334,61.334,61.312,61.312,69600000.0
2008-12-02 04:15:00,61.33,61.341,61.324,61.324,67610000.0
2008-12-02 04:16:00,61.335,61.342,61.324,61.324,51370000.0
2008-12-02 04:17:00,61.322,61.34,61.317,61.322,17090000.0
2008-12-02 04:18:00,61.348,61.348,61.308,61.308,6200000.0
2008-12-02 04:19:00,61.308,61.321,61.294,61.303,55520000.0
2008-12-02 04:20:00,61.314,61.314,61.294,61.308,67730000.0
2008-12-02 04:21:00,61.352,61.352,61.297,61.315,69430000.0
2008-12-02 04:22:00,61.314,61.316,61.304,61.316,56070000.0
2008-12-02 04:23:00,61.307,61.323,61.303,61.323,17310000.0
2008-12-02 04:24:00,61.314,61.326,61.301,61.302,16330000.0
2008-12-02 04:25:00,61.307,61.325,61.301,61.315,124990000.0
2008-12-02 04:26:00,61.325,61.328,61.305,61.317,58020000.0
2008-12-02 04:27:00,61.323,61.323,61.302,61.312,83570000.0
2008-12-02 04:28:00,61.318,61.332,61.318,61.329,66510000.0
2008-12-02 04:29:00,61.319,61.322,61.292,61.315,73490000.0
2008-12-02 04:30:00,61.297,61.315,61.292,61.315,62470000.0
2008-12-02 04:31:00,61.309,61.313,61.293,61.308,68530000.0
2008-12-02 04:32:00,61.311,61.311,61.282,61.295,31580000.0
2008-12-02 04:33:00,61.31,61.31,61.249,61.27,64590000.0
2008-12-02 04:34:00,61.282,61.282,61.255,61.259,85820000.0
2008-12-02 04:35:00,61.284,61.284,61.25,61.268,106780000.0
2008-12-02 04:36:00,61.285,61.285,61.256,61.262,99920000.0
2008-12-02 04:37:00,61.248,61.257,61.225,61.232,72770000.0
2008-12-02 04:38:00,61.255,61.289,61.255,61.26,68090000.0
2008-12-02 04:39:00,61.25,61.258,61.233,61.239,69330000.0
2008-12-02 04:40:00,61.227,61.23,61.226,61.227,51170000.0
2008-12-02 04:41:00,61.236,61.254,61.225,61.254,42030000.0
2008-12-02 04:42:00,61.274,61.274,61.245,61.267,89660000.0
2008-12-02 04:43:00,61.256,61.261,61.245,61.25,64580000.0
2008-12-02 04:44:00,61.24,61.252,61.24,61.24,81590000.0
2008-12-02 04:45:00,61.262,61.262,61.209,61.209,67370000.0
2008-12-02 04:46:00,61.221,61.232,61.215,61.232,62520000.0
2008-12-02 04:47:00,61.209,61.231,61.205,61.218,71810000.0
2008-12-02 04:48:00,61.231,61.231,61.206,61.208,49370000.0
2008-12-02 04:49:00,61.191,61.202,61.185,61.195,53410000.0
2008-12-02 04:50:00,61.213,61.224,61.213,61.219,86780000.0
2008-12-02 04:51:00,61.232,61.232,61.196,61.198,97930000.0
2008-12-02 04:52:00,61.212,61.212,61.182,61.182,77760000.0
2008-12-02 04:53:00,61.186,61.191,61.166,61.179,53640000.0
2008-12-02 04:54:00,61.185,61.185,61.153,61.153,67910000.0
2008-12-02 04:55:00,61.158,61.17,61.147,61.153,75820000.0
2008-12-02 04:56:00,61.167,61.174,61.152,61.152,60780000.0
2008-12-02 04:57:00,61.172,61.178,61.159,61.174,16340000.0
2008-12-02 04:58:00,61.183,61.186,61.16,61.16,15300000.0
2008-12-02 04:59:00,61.183,61.186,61.165,61.172,16430000.0
2008-12-02 05:00:00,61.204,61.204,61.167,61.19,8640000.0
2008-12-02 05:01:00,61.19,61.197,61.182,61.197,14310000.0
2008-12-02 05:02:00,61.159,61.182,61.155,61.182,17880000.0
2008-12-02 05:03:00,61.201,61.201,61.175,61.175,5630000.0
2008-12-02 05:04:00,61.181,61.191,61.172,61.191,9770000.0
2008-12-02 05:05:00,61.156,61.172,61.154,61.172,7140000.0
2008-12-02 05:06:00,61.181,61.181,61.153,61.16,17720000.0
2008-12-02 05:07:00,61.156,61.178,61.156,61.178,17880000.0
2008-12-02 05:08:00,61.188,61.19,61.182,61.183,17640000.0
2008-12-02 05:09:00,61.193,61.193,61.165,61.173,12630000.0
2008-12-02 05:10:00,61.155,61.183,61.152,61.183,12620000.0
2008-12-02 05:11:00,61.179,61.187,61.177,61.187,10570000.0
2008-12-02 05:12:00,61.19,61.201,61.176,61.201,11720000.0
2008-12-02 05:13:00,61.185,61.19,61.182,61.184,12470000.0
2008-12-02 05:14:00,61.19,61.22,61.19,61.218,11270000.0
2008-12-02 05:15:00,61.188,61.195,61.184,61.194,18440000.0
2008-12-02 05:16:00,61.164,61.181,61.164,61.181,8260000.0
2008-12-02 05:17:00,61.188,61.188,61.17,61.176,7560000.0
2008-12-02 05:18:00,61.211,61.211,61.179,61.187,13350000.0
2008-12-02 05:19:00,61.161,61.164,61.159,61.159,11640000.0
2008-12-02 05:20:00,61.175,61.175,61.153,61.161,7550000.0
2008-12-02 05:21:00,61.166,61.166,61.142,61.151,14130000.0
2008-12-02 05:22:00,61.122,61.151,61.122,61.151,11270000.0
2008-12-02 05:23:00,61.153,61.169,61.153,61.161,8270000.0
2008-12-02 05:24:00,61.12,61.134,61.096,61.096,11640000.0
2008-12-02 05:25:00,61.107,61.136,61.107,61.127,9960000.0
2008-12-02 05:26:00,61.106,61.132,61.105,61.131,14740000.0
2008-12-02 05:27:00,61.152,61.152,61.097,61.097,13050000.0
2008-12-02 05:28:00,61.094,61.111,61.088,61.111,12430000.0
2008-12-02 05:29:00,61.106,61.131,61.101,61.131,10930000.0
2008-12-02 05:30:00,61.132,61.155,61.105,61.105,16830000.0
2008-12-02 05:31:00,61.119,61.121,61.102,61.106,16230000.0
2008-12-02 05:32:00,61.127,61.135,61.112,61.133,15440000.0
2008-12-02 05:33:00,61.168,61.168,61.146,61.147,6760000.0
2008-12-02 05:34:00,61.135,61.172,61.125,61.172,14910000.0
2008-12-02 05:35:00,61.173,61.173,61.158,61.172,10380000.0
2008-12-02 05:36:00,61.167,61.187,61.167,61.169,7320000.0
2008-12-02 05:37:00,61.188,61.19,61.179,61.186,16350000.0
2008-12-02 05:38:00,61.166,61.202,61.163,61.202,13350000.0
2008-12-02 05:39:00,61.195,61.197,61.168,61.197,10000000.0
2008-12-02 05:40:00,61.185,61.185,61.155,61.156,7000000.0
2008-12-02 05:41:00,61.146,61.154,61.146,61.15,14310000.0
2008-12-02 05:42:00,61.18,61.18,61.16,61.166,10340000.0
2008-12-02 05:43:00,61.165,61.188,61.165,61.186,13760000.0
2008-12-02 05:44:00,61.192,61.2,61.173,61.2,12780000.0
2008-12-02 05:45:00,61.205,61.205,61.181,61.204,8460000.0
2008-12-02 05:46:00,61.182,61.196,61.179,61.188,17120000.0
2008-12-02 05:47:00,61.177,61.192,61.174,61.192,11080000.0
2008-12-02 05:48:00,61.208,61.208,61.164,61.177,11710000.0
2008-12-02 05:49:00,61.157,61.169,61.153,61.159,14290000.0
2008-12-02 05:50:00,61.155,61.178,61.155,61.171,8650000.0
2008-12-02 05:51:00,61.158,61.158,61.12,61.139,13370000.0
2008-12-02 05:52:00,61.124,61.128,61.116,61.125,11460000.0
2008-12-02 05:53:00,61.116,61.13,61.104,61.13,11660000.0
2008-12-02 05:54:00,61.162,61.162,61.116,61.116,17030000.0
2008-12-02 05:55:00,61.119,61.124,61.099,61.124,10040000.0
2008-12-02 05:56:00,61.116,61.142,61.11,61.142,8700000.0
2008-12-02 05:57:00,61.153,61.153,61.121,61.139,12950000.0
2008-12-02 05:58:00,61.11,61.121,61.102,61.104,12150000.0
2008-12-02 05:59:00,61.109,61.13,61.109,61.122,9440000.0
2008-12-02 06:00:00,61.143,61.143,61.106,61.124,12100000.0
2008-12-02 06:01:00,61.103,61.121,61.098,61.121,9060000.0
2008-12-02 06:02:00,61.116,61.123,61.074,61.074,11080000.0
2008-12-02 06:03:00,61.085,61.101,61.072,61.094,18970000.0
2008-12-02 06:04:00,61.105,61.117,61.085,61.089,14460000.0
2008-12-02 06:05:00,61.073,61.082,61.052,61.073,16410000.0
2008-12-02 06:06:00,61.11,61.11,61.068,61.087,17360000.0
2008-12-02 06:07:00,61.069,61.076,61.056,61.059,14270000.0
2008-12-02 06:08:00,61.092,61.098,61.079,61.089,16720000.0
2008-12-02 06:09:00,61.117,61.117,61.092,61.114,12770000.0
2008-12-02 06:10:00,61.09,61.124,61.09,61.096,13520000.0
2008-12-02 06:11:00,61.106,61.118,61.101,61.113,15250000.0
2008-12-02 06:12:00,61.12,61.12,61.09,61.09,10360000.0
2008-12-02 06:13:00,61.123,61.129,61.1,61.115,16970000.0
2008-12-02 06:14:00,61.105,61.139,61.104,61.113,18640000.0
2008-12-02 06:15:00,61.128,61.133,61.101,61.119,16720000.0
2008-12-02 06:16:00,61.104,61.113,61.097,61.105,12820000.0
2008-12-02 06:17:00,61.12,61.12,61.085,61.085,12210000.0
2008-12-02 06:18:00,61.096,61.133,61.095,61.12,17770000.0
2008-12-02 06:19:00,61.119,61.119,61.094,61.103,6590000.0
2008-12-02 06:20:00,61.108,61.113,61.101,61.111,10140000.0
2008-12-02 06:21:00,61.115,61.115,61.09,61.09,11680000.0
2008-12-02 06:23:00,61.114,61.114,61.092,61.104,16000000.0
2008-12-02 06:24:00,61.125,61.125,61.094,61.094,18410000.0
2008-12-02 06:25:00,61.101,61.106,61.095,61.106,16580000.0
2008-12-02 06:26:00,61.086,61.108,61.076,61.076,11850000.0
2008-12-02 06:27:00,61.09,61.09,61.065,61.077,16280000.0
2008-12-02 06:28:00,61.071,61.081,61.059,61.059,14830000.0
2008-12-02 06:29:00,61.086,61.098,61.073,61.073,13390000.0
2008-12-02 06:30:00,61.105,61.138,61.091,61.138,13380000.0
2008-12-02 06:31:00,61.129,61.133,61.115,61.133,14690000.0
2008-12-02 06:32:00,61.123,61.134,61.115,61.134,18560000.0
2008-12-02 06:33:00,61.148,61.148,61.103,61.115,15220000.0
2008-12-02 06:34:00,61.12,61.12,61.098,61.115,15440000.0
2008-12-02 06:35:00,61.129,61.129,61.123,61.128,16540000.0
2008-12-02 06:36:00,61.144,61.144,61.106,61.123,18720000.0
2008-12-02 06:37:00,61.121,61.121,61.098,61.111,22910000.0
2008-12-02 06:38:00,61.13,61.13,61.111,61.117,11090000.0
2008-12-02 06:39:00,61.107,61.118,61.103,61.118,8650000.0
2008-12-02 06:40:00,61.119,61.119,61.094,61.094,20620000.0
2008-12-02 06:41:00,61.1,61.12,61.1,61.12,9470000.0
2008-12-02 06:42:00,61.118,61.118,61.1,61.115,11460000.0
2008-12-02 06:43:00,61.108,61.108,61.085,61.085,7710000.0
2008-12-02 06:44:00,61.078,61.108,61.075,61.108,12400000.0
2008-12-02 06:45:00,61.11,61.113,61.099,61.113,9290000.0
2008-12-02 06:46:00,61.118,61.119,61.116,61.117,19430000.0
2008-12-02 06:48:00,61.127,61.127,61.104,61.121,9950000.0
2008-12-02 06:49:00,61.119,61.12,61.103,61.11,15250000.0
2008-12-02 06:50:00,61.093,61.105,61.087,61.091,12620000.0
2008-12-02 06:51:00,61.101,61.101,61.094,61.094,3570000.0
2008-12-02 06:52:00,61.094,61.104,61.082,61.104,16930000.0
2008-12-02 06:53:00,61.083,61.086,61.068,61.084,13340000.0
2008-12-02 06:54:00,61.088,61.088,61.07,61.086,9960000.0
2008-12-02 06:56:00,61.08,61.105,61.08,61.105,13980000.0
2008-12-02 06:57:00,61.103,61.106,61.084,61.084,9990000.0
2008-12-02 06:58:00,61.095,61.114,61.093,61.113,13520000.0
2008-12-02 06:59:00,61.126,61.131,61.102,61.102,12960000.0
2008-12-02 07:00:00,61.147,61.147,61.092,61.092,20920000.0
2008-12-02 07:01:00,61.097,61.121,61.097,61.121,12810000.0
2008-12-02 07:02:00,61.113,61.127,61.11,61.113,12830000.0
2008-12-02 07:03:00,61.14,61.14,61.098,61.098,9610000.0
2008-12-02 07:04:00,61.099,61.123,61.098,61.112,14080000.0
2008-12-02 07:05:00,61.074,61.105,61.071,61.105,10920000.0
2008-12-02 07:06:00,61.117,61.117,61.11,61.115,21110000.0
2008-12-02 07:07:00,61.076,61.096,61.075,61.092,12330000.0
2008-12-02 07:08:00,61.099,61.102,61.078,61.095,19580000.0
2008-12-02 07:09:00,61.105,61.105,61.073,61.095,20550000.0
2008-12-02 07:10:00,61.067,61.1,61.067,61.098,20280000.0
2008-12-02 07:11:00,61.099,61.099,61.092,61.092,3800000.0
2008-12-02 07:12:00,61.097,61.097,61.053,61.053,7740000.0
2008-12-02 07:13:00,61.08,61.085,61.075,61.085,15040000.0
2008-12-02 07:14:00,61.071,61.088,61.063,61.088,17990000.0
2008-12-02 07:15:00,61.082,61.082,61.051,61.066,13760000.0
2008-12-02 07:16:00,61.034,61.053,61.03,61.053,16990000.0
2008-12-02 07:17:00,61.066,61.069,61.058,61.058,10360000.0
2008-12-02 07:18:00,61.062,61.062,61.017,61.05,21270000.0
2008-12-02 07:19:00,61.058,61.058,61.012,61.012,12060000.0
2008-12-02 07:20:00,61.017,61.046,61.016,61.028,14720000.0
2008-12-02 07:21:00,61.046,61.05,61.035,61.047,9770000.0
2008-12-02 07:22:00,61.02,61.04,61.019,61.019,8130000.0
2008-12-02 07:23:00,61.017,61.048,61.015,61.048,10710000.0
2008-12-02 07:24:00,61.055,61.079,61.033,61.079,13710000.0
2008-12-02 07:25:00,61.038,61.073,61.038,61.054,16980000.0
2008-12-02 07:26:00,61.079,61.079,61.05,61.05,18250000.0
2008-12-02 07:27:00,61.071,61.071,61.045,61.046,19430000.0
2008-12-02 07:28:00,61.048,61.048,61.025,61.029,12430000.0
2008-12-02 07:29:00,61.051,61.051,61.029,61.029,8300000.0
2008-12-02 07:30:00,61.042,61.047,61.027,61.047,13380000.0
2008-12-02 07:31:00,61.015,61.039,61.014,61.036,13390000.0
2008-12-02 07:32:00,61.014,61.025,61.01,61.021,17550000.0
2008-12-02 07:33:00,61.046,61.046,61.019,61.025,11350000.0
2008-12-02 07:34:00,61.022,61.026,60.977,61.002,15660000.0
2008-12-02 07:35:00,60.972,60.982,60.961,60.982,12630000.0
2008-12-02 07:36:00,60.994,60.994,60.963,60.963,18460000.0
2008-12-02 07:37:00,60.984,60.984,60.968,60.968,8460000.0
2008-12-02 07:38:00,60.999,61.002,60.976,60.979,17220000.0
2008-12-02 07:39:00,60.971,61.013,60.971,61.008,14360000.0
2008-12-02 07:40:00,60.998,60.998,60.974,60.991,10520000.0
2008-12-02 07:41:00,60.969,60.993,60.958,60.971,15040000.0
2008-12-02 07:42:00,60.975,60.985,60.888,60.902,22040000.0
2008-12-02 07:43:00,60.874,60.903,60.87,60.89,18070000.0
2008-12-02 07:44:00,60.905,60.905,60.872,60.878,13190000.0
2008-12-02 07:45:00,60.896,60.896,60.843,60.849,12260000.0
2008-12-02 07:46:00,60.86,60.86,60.825,60.825,8690000.0
2008-12-02 07:47:00,60.819,60.822,60.794,60.794,11090000.0
2008-12-02 07:48:00,60.803,60.803,60.772,60.785,11080000.0
2008-12-02 07:49:00,60.794,60.82,60.794,60.813,7880000.0
2008-12-02 07:50:00,60.823,60.833,60.815,60.83,13940000.0
2008-12-02 07:51:00,60.843,60.843,60.814,60.828,10700000.0
2008-12-02 07:52:00,60.818,60.826,60.786,60.825,22780000.0
2008-12-02 07:53:00,60.819,60.821,60.774,60.787,13380000.0
2008-12-02 07:54:00,60.822,60.822,60.784,60.8,14370000.0
2008-12-02 07:55:00,60.798,60.807,60.781,60.786,15620000.0
2008-12-02 07:56:00,60.769,60.778,60.735,60.745,13530000.0
2008-12-02 07:57:00,60.747,60.77,60.734,60.769,10560000.0
2008-12-02 07:58:00,60.757,60.766,60.743,60.758,13160000.0
2008-12-02 07:59:00,60.767,60.774,60.76,60.767,13710000.0
2008-12-02 08:00:00,60.768,60.781,60.765,60.781,12890000.0
2008-12-02 08:01:00,60.75,60.8,60.75,60.789,15820000.0
2008-12-02 08:02:00,60.782,60.84,60.782,60.84,10520000.0
2008-12-02 08:03:00,60.843,60.843,60.804,60.804,13330000.0
2008-12-02 08:04:00,60.808,60.821,60.803,60.821,18780000.0
2008-12-02 08:05:00,60.797,60.812,60.795,60.811,13710000.0
2008-12-02 08:06:00,60.841,60.846,60.825,60.844,15630000.0
2008-12-02 08:07:00,60.803,60.826,60.8,60.822,12430000.0
2008-12-02 08:08:00,60.789,60.828,60.789,60.828,7880000.0
2008-12-02 08:09:00,60.835,60.835,60.81,60.834,15440000.0
2008-12-02 08:10:00,60.823,60.827,60.79,60.795,16930000.0
2008-12-02 08:11:00,60.805,60.827,60.804,60.817,11890000.0
2008-12-02 08:12:00,60.823,60.823,60.786,60.793,15490000.0
2008-12-02 08:13:00,60.809,60.809,60.763,60.768,20920000.0
2008-12-02 08:14:00,60.773,60.789,60.761,60.787,13370000.0
2008-12-02 08:15:00,60.776,60.776,60.744,60.751,14090000.0
2008-12-02 08:16:00,60.751,60.774,60.748,60.771,20200000.0
2008-12-02 08:17:00,60.775,60.783,60.748,60.765,15440000.0
2008-12-02 08:18:00,60.797,60.797,60.781,60.793,15360000.0
2008-12-02 08:19:00,60.784,60.819,60.784,60.806,13330000.0
2008-12-02 08:20:00,60.813,60.816,60.786,60.786,15220000.0
2008-12-02 08:21:00,60.819,60.819,60.797,60.811,7760000.0
2008-12-02 08:22:00,60.781,60.787,60.768,60.768,7890000.0
2008-12-02 08:23:00,60.771,60.781,60.758,60.758,12110000.0
2008-12-02 08:24:00,60.792,60.793,60.739,60.739,10150000.0
2008-12-02 08:25:00,60.728,60.754,60.711,60.716,17130000.0
2008-12-02 08:26:00,60.726,60.733,60.712,60.723,15100000.0
2008-12-02 08:27:00,60.744,60.744,60.701,60.73,15110000.0
2008-12-02 08:28:00,60.731,60.736,60.722,60.722,14090000.0
2008-12-02 08:29:00,60.764,60.768,60.72,60.72,14500000.0
2008-12-02 08:30:00,60.73,60.736,60.722,60.729,16730000.0
2008-12-02 08:31:00,60.693,60.717,60.664,60.664,16460000.0
2008-12-02 08:32:00,60.66,60.669,60.653,60.662,17660000.0
2008-12-02 08:33:00,60.688,60.699,60.677,60.699,15070000.0
2008-12-02 08:34:00,60.699,60.719,60.682,60.719,15960000.0
2008-12-02 08:35:00,60.712,60.728,60.711,60.717,17700000.0
2008-12-02 08:36:00,60.728,60.734,60.716,60.729,16520000.0
2008-12-02 08:37:00,60.747,60.795,60.734,60.795,11080000.0
2008-12-02 08:38:00,60.806,60.818,60.761,60.761,19980000.0
2008-12-02 08:39:00,60.762,60.791,60.758,60.785,12770000.0
2008-12-02 08:40:00,60.792,60.824,60.785,60.785,19020000.0
2008-12-02 08:41:00,60.778,60.805,60.774,60.799,20700000.0
2008-12-02 08:42:00,60.823,60.823,60.769,60.769,9490000.0
2008-12-02 08:43:00,60.763,60.777,60.745,60.771,17000000.0
2008-12-02 08:44:00,60.749,60.774,60.749,60.769,11270000.0
2008-12-02 08:45:00,60.776,60.8,60.763,60.8,13330000.0
2008-12-02 08:46:00,60.784,60.796,60.775,60.775,10260000.0
2008-12-02 08:47:00,60.8,60.803,60.778,60.786,14100000.0
2008-12-02 08:48:00,60.82,60.82,60.764,60.764,14090000.0
2008-12-02 08:49:00,60.789,60.791,60.766,60.766,12070000.0
2008-12-02 08:50:00,60.77,60.807,60.764,60.807,16270000.0
2008-12-02 08:51:00,60.813,60.813,60.793,60.795,11130000.0
2008-12-02 08:52:00,60.8,60.814,60.79,60.814,9960000.0
2008-12-02 08:53:00,60.799,60.799,60.782,60.786,13330000.0
2008-12-02 08:54:00,60.783,60.783,60.757,60.78,8940000.0
2008-12-02 08:55:00,60.783,60.819,60.783,60.819,9430000.0
2008-12-02 08:56:00,60.821,60.821,60.796,60.796,9990000.0
2008-12-02 08:57:00,60.823,60.823,60.786,60.804,16000000.0
2008-12-02 08:58:00,60.799,60.802,60.773,60.785,16510000.0
2008-12-02 08:59:00,60.785,60.793,60.763,60.793,9610000.0
2008-12-02 09:00:00,60.795,60.795,60.746,60.746,14840000.0
2008-12-02 09:01:00,60.724,60.753,60.72,60.743,13520000.0
2008-12-02 09:02:00,60.739,60.764,60.732,60.764,16570000.0
2008-12-02 09:03:00,60.765,60.768,60.754,60.768,15870000.0
2008-12-02 09:04:00,60.756,60.773,60.752,60.752,17500000.0
2008-12-02 09:05:00,60.758,60.774,60.756,60.763,12450000.0
2008-12-02 09:06:00,60.81,60.81,60.756,60.77,15820000.0
2008-12-02 09:07:00,60.737,60.769,60.732,60.769,13710000.0
2008-12-02 09:08:00,60.761,60.781,60.756,60.756,12620000.0
2008-12-02 09:09:00,60.781,60.787,60.772,60.777,16530000.0
2008-12-02 09:10:00,60.799,60.799,60.784,60.795,13380000.0
2008-12-02 09:11:00,60.773,60.814,60.773,60.814,15210000.0
2008-12-02 09:12:00,60.813,60.813,60.772,60.809,13760000.0
2008-12-02 09:13:00,60.793,60.823,60.793,60.822,9620000.0
2008-12-02 09:14:00,60.811,60.836,60.811,60.836,14220000.0
2008-12-02 09:15:00,60.844,60.844,60.827,60.828,20360000.0
2008-12-02 09:16:00,60.821,60.823,60.788,60.798,14090000.0
2008-12-02 09:17:00,60.811,60.824,60.794,60.824,16750000.0
2008-12-02 09:18:00,60.831,60.831,60.808,60.81,16840000.0
2008-12-02 09:19:00,60.8,60.832,60.8,60.832,18780000.0
2008-12-02 09:20:00,60.823,60.828,60.804,60.813,15070000.0
2008-12-02 09:21:00,60.833,60.84,60.799,60.84,18270000.0
2008-12-02 09:22:00,60.82,60.827,60.817,60.817,16790000.0
2008-12-02 09:23:00,60.841,60.851,60.833,60.851,17090000.0
2008-12-02 09:24:00,60.861,60.861,60.829,60.852,16600000.0
2008-12-02 09:25:00,60.854,60.856,60.84,60.851,15090000.0
2008-12-02 09:26:00,60.85,60.858,60.841,60.856,17880000.0
2008-12-02 09:27:00,60.853,60.863,60.837,60.863,18310000.0
2008-12-02 09:28:00,60.855,60.882,60.855,60.875,14880000.0
2008-12-02 09:29:00,60.866,60.866,60.84,60.843,8540000.0
2008-12-02 09:30:00,60.862,60.877,60.849,60.877,9770000.0
2008-12-02 09:31:00,60.885,60.89,60.866,60.89,13530000.0
2008-12-02 09:32:00,60.893,60.925,60.884,60.884,17510000.0
2008-12-02 09:33:00,60.913,60.913,60.872,60.872,19090000.0
2008-12-02 09:34:00,60.874,60.896,60.867,60.896,13570000.0
2008-12-02 09:35:00,60.86,60.892,60.86,60.876,16980000.0
2008-12-02 09:36:00,60.886,60.897,60.881,60.897,18160000.0
2008-12-02 09:37:00,60.905,60.917,60.889,60.889,11080000.0
2008-12-02 09:38:00,60.891,60.918,60.881,60.918,16200000.0
2008-12-02 09:39:00,60.912,60.919,60.883,60.883,12850000.0
2008-12-02 09:40:00,60.891,60.9,60.882,60.9,13150000.0
2008-12-02 09:41:00,60.894,60.903,60.882,60.893,11840000.0
2008-12-02 09:42:00,60.91,60.91,60.88,60.888,17120000.0
2008-12-02 09:43:00,60.9,60.904,60.885,60.903,20360000.0
2008-12-02 09:44:00,60.912,60.935,60.9,60.935,21040000.0
2008-12-02 09:45:00,60.933,60.933,60.881,60.881,15250000.0
2008-12-02 09:46:00,60.889,60.889,60.86,60.862,18810000.0
2008-12-02 09:47:00,60.871,60.871,60.834,60.84,12870000.0
2008-12-02 09:48:00,60.847,60.858,60.834,60.855,13190000.0
2008-12-02 09:49:00,60.856,60.864,60.847,60.85,14840000.0
2008-12-02 09:50:00,60.864,60.872,60.853,60.858,19560000.0
2008-12-02 09:51:00,60.859,60.866,60.844,60.865,11080000.0
2008-12-02 09:52:00,60.856,60.876,60.852,60.862,12110000.0
2008-12-02 09:53:00,60.868,60.871,60.844,60.844,12820000.0
2008-12-02 09:54:00,60.864,60.879,60.849,60.862,18790000.0
2008-12-02 09:55:00,60.88,60.884,60.867,60.884,20570000.0
2008-12-02 09:56:00,60.876,60.887,60.846,60.874,18650000.0
2008-12-02 09:57:00,60.891,60.891,60.861,60.876,11120000.0
2008-12-02 09:58:00,60.879,60.882,60.846,60.851,22580000.0
2008-12-02 09:59:00,60.849,60.861,60.828,60.828,8280000.0
2008-12-02 10:00:00,60.832,60.883,60.822,60.883,16200000.0
2008-12-02 10:01:00,60.891,60.901,60.866,60.866,13160000.0
2008-12-02 10:02:00,60.884,60.914,60.88,60.914,8530000.0
2008-12-02 10:03:00,60.908,60.908,60.876,60.879,11270000.0
2008-12-02 10:04:00,60.858,60.87,60.846,60.864,12590000.0
2008-12-02 10:05:00,60.855,60.868,60.843,60.865,14470000.0
2008-12-02 10:06:00,60.869,60.869,60.829,60.851,17690000.0
2008-12-02 10:07:00,60.821,60.847,60.8,60.815,72990000.0
2008-12-02 10:08:00,60.802,60.802,60.769,60.788,75200000.0
2008-12-02 10:09:00,60.794,60.794,60.76,60.783,95880000.0
2008-12-02 10:10:00,60.768,60.787,60.703,60.718,121890000.0
2008-12-02 10:11:00,60.703,60.74,60.699,60.707,118680000.0
2008-12-02 10:12:00,60.714,60.733,60.696,60.696,111570000.0
2008-12-02 10:13:00,60.706,60.707,60.681,60.693,91300000.0
2008-12-02 10:14:00,60.686,60.686,60.645,60.657,35210000.0
2008-12-02 10:15:00,60.65,60.669,60.623,60.669,21240000.0
2008-12-02 10:16:00,60.673,60.715,60.672,60.685,78810000.0
2008-12-02 10:17:00,60.667,60.683,60.608,60.608,114760000.0
2008-12-02 10:18:00,60.604,60.604,60.576,60.596,70280000.0
2008-12-02 10:19:00,60.59,60.618,60.588,60.611,103150000.0
2008-12-02 10:20:00,60.581,60.606,60.567,60.575,122460000.0
2008-12-02 10:21:00,60.592,60.617,60.56,60.56,93770000.0
2008-12-02 10:22:00,60.553,60.56,60.528,60.535,87160000.0
2008-12-02 10:23:00,60.525,60.548,60.51,60.539,99810000.0
2008-12-02 10:24:00,60.553,60.561,60.502,60.502,84140000.0
2008-12-02 10:25:00,60.497,60.509,60.48,60.484,70330000.0
2008-12-02 10:26:00,60.473,60.489,60.453,60.47,127340000.0
2008-12-02 10:27:00,60.456,60.48,60.431,60.443,70970000.0
2008-12-02 10:28:00,60.45,60.45,60.4,60.412,95800000.0
2008-12-02 10:29:00,60.384,60.385,60.353,60.371,93610000.0
2008-12-02 10:30:00,60.391,60.444,60.388,60.428,92010000.0
2008-12-02 10:31:00,60.437,60.484,60.409,60.462,118530000.0
2008-12-02 10:32:00,60.455,60.474,60.438,60.438,100830000.0
2008-12-02 10:33:00,60.488,60.542,60.468,60.538,51190000.0
2008-12-02 10:34:00,60.564,60.583,60.539,60.574,63080000.0
2008-12-02 10:35:00,60.565,60.58,60.556,60.569,78360000.0
2008-12-02 10:36:00,60.559,60.579,60.549,60.569,58880000.0
2008-12-02 10:37:00,60.564,60.593,60.557,60.593,104870000.0
2008-12-02 10:38:00,60.578,60.59,60.556,60.569,65760000.0
2008-12-02 10:39:00,60.598,60.628,60.562,60.589,44590000.0
2008-12-02 10:40:00,60.565,60.605,60.565,60.573,98570000.0
2008-12-02 10:41:00,60.592,60.6,60.577,60.585,96430000.0
2008-12-02 10:42:00,60.612,60.612,60.584,60.584,83490000.0
2008-12-02 10:43:00,60.592,60.611,60.582,60.582,45760000.0
2008-12-02 10:44:00,60.591,60.611,60.591,60.607,48280000.0
2008-12-02 10:45:00,60.62,60.62,60.591,60.591,74960000.0
2008-12-02 10:46:00,60.596,60.622,60.584,60.598,94430000.0
2008-12-02 10:47:00,60.57,60.589,60.555,60.555,117270000.0
2008-12-02 10:48:00,60.576,60.576,60.545,60.565,97430000.0
2008-12-02 10:49:00,60.562,60.597,60.562,60.569,107450000.0
2008-12-02 10:50:00,60.592,60.615,60.569,60.615,104070000.0
2008-12-02 10:51:00,60.624,60.624,60.603,60.603,57420000.0
2008-12-02 10:52:00,60.606,60.623,60.601,60.606,91620000.0
2008-12-02 10:53:00,60.607,60.607,60.558,60.574,62360000.0
2008-12-02 10:54:00,60.613,60.613,60.574,60.574,51680000.0
2008-12-02 10:55:00,60.58,60.602,60.577,60.587,52510000.0
2008-12-02 10:56:00,60.613,60.613,60.585,60.597,80420000.0
2008-12-02 10:57:00,60.607,60.611,60.59,60.605,115020000.0
2008-12-02 10:58:00,60.587,60.603,60.583,60.603,142650000.0
2008-12-02 10:59:00,60.624,60.624,60.595,60.614,118100000.0
2008-12-02 11:00:00,60.619,60.619,60.595,60.6,84010000.0
2008-12-02 11:01:00,60.59,60.624,60.59,60.608,94760000.0
2008-12-02 11:02:00,60.625,60.65,60.608,60.636,102370000.0
2008-12-02 11:03:00,60.662,60.662,60.61,60.655,138960000.0
2008-12-02 11:04:00,60.632,60.662,60.623,60.642,86540000.0
2008-12-02 11:05:00,60.642,60.68,60.642,60.68,61580000.0
2008-12-02 11:06:00,60.699,60.734,60.68,60.734,60760000.0
2008-12-02 11:07:00,60.736,60.764,60.721,60.758,104910000.0
2008-12-02 11:08:00,60.766,60.773,60.712,60.731,168490000.0
2008-12-02 11:09:00,60.733,60.767,60.715,60.763,133750000.0
2008-12-02 11:10:00,60.761,60.789,60.753,60.773,90390000.0
2008-12-02 11:11:00,60.774,60.808,60.766,60.783,73630000.0
2008-12-02 11:12:00,60.799,60.812,60.762,60.762,93570000.0
2008-12-02 11:13:00,60.771,60.778,60.736,60.771,88390000.0
2008-12-02 11:14:00,60.755,60.755,60.726,60.739,115070000.0
2008-12-02 11:15:00,60.748,60.791,60.74,60.775,142710000.0
2008-12-02 11:16:00,60.778,60.792,60.756,60.756,117500000.0
2008-12-02 11:17:00,60.745,60.771,60.745,60.753,115640000.0
2008-12-02 11:18:00,60.79,60.79,60.757,60.772,120790000.0
2008-12-02 11:19:00,60.761,60.775,60.74,60.74,109210000.0
2008-12-02 11:20:00,60.746,60.824,60.746,60.824,57590000.0
2008-12-02 11:21:00,60.868,60.879,60.828,60.849,48620000.0
2008-12-02 11:22:00,60.839,60.853,60.819,60.826,94030000.0
2008-12-02 11:23:00,60.853,60.855,60.831,60.836,101650000.0
2008-12-02 11:24:00,60.856,60.856,60.818,60.822,74720000.0
2008-12-02 11:25:00,60.843,60.878,60.834,60.878,99400000.0
2008-12-02 11:26:00,60.867,60.877,60.854,60.859,55690000.0
2008-12-02 11:27:00,60.857,60.888,60.857,60.878,119070000.0
2008-12-02 11:28:00,60.87,60.881,60.857,60.876,88080000.0
2008-12-02 11:29:00,60.851,60.875,60.844,60.856,88500000.0
2008-12-02 11:30:00,60.884,60.884,60.845,60.845,98510000.0
2008-12-02 11:31:00,60.819,60.835,60.8,60.818,70700000.0
2008-12-02 11:32:00,60.808,60.824,60.805,60.808,101200000.0
2008-12-02 11:33:00,60.817,60.828,60.803,60.816,114880000.0
2008-12-02 11:34:00,60.803,60.804,60.775,60.804,92140000.0
2008-12-02 11:35:00,60.798,60.799,60.754,60.754,65020000.0
2008-12-02 11:36:00,60.781,60.781,60.741,60.749,54250000.0
2008-12-02 11:37:00,60.761,60.763,60.737,60.745,68570000.0
2008-12-02 11:38:00,60.745,60.769,60.726,60.763,82460000.0
2008-12-02 11:39:00,60.762,60.762,60.697,60.743,60990000.0
2008-12-02 11:40:00,60.72,60.747,60.72,60.727,91760000.0
2008-12-02 11:41:00,60.737,60.747,60.719,60.73,120190000.0
2008-12-02 11:42:00,60.76,60.76,60.719,60.759,87490000.0
2008-12-02 11:43:00,60.771,60.779,60.753,60.769,75560000.0
2008-12-02 11:44:00,60.755,60.788,60.745,60.767,76280000.0
2008-12-02 11:45:00,60.793,60.797,60.76,60.76,95940000.0
2008-12-02 11:46:00,60.747,60.769,60.736,60.752,110820000.0
2008-12-02 11:47:00,60.739,60.774,60.73,60.756,95330000.0
2008-12-02 11:48:00,60.753,60.781,60.741,60.741,69080000.0
2008-12-02 11:49:00,60.74,60.762,60.737,60.762,34800000.0
2008-12-02 11:50:00,60.768,60.794,60.754,60.794,98050000.0
2008-12-02 11:51:00,60.811,60.811,60.75,60.803,126850000.0
2008-12-02 11:52:00,60.791,60.804,60.745,60.745,101280000.0
2008-12-02 11:53:00,60.753,60.78,60.748,60.751,117430000.0
2008-12-02 11:54:00,60.779,60.808,60.758,60.8,136800000.0
2008-12-02 11:55:00,60.771,60.805,60.771,60.789,107200000.0
2008-12-02 11:56:00,60.806,60.818,60.787,60.814,94230000.0
2008-12-02 11:57:00,60.813,60.813,60.786,60.792,109230000.0
2008-12-02 11:58:00,60.803,60.823,60.803,60.823,80450000.0
2008-12-02 11:59:00,60.826,60.829,60.808,60.817,72660000.0
2008-12-02 12:00:00,60.808,60.839,60.776,60.776,87570000.0
2008-12-02 12:01:00,60.781,60.796,60.765,60.765,79010000.0
2008-12-02 12:02:00,60.778,60.785,60.763,60.771,63410000.0
2008-12-02 12:03:00,60.77,60.77,60.698,60.698,92660000.0
2008-12-02 12:04:00,60.711,60.766,60.687,60.766,85680000.0
2008-12-02 12:05:00,60.779,60.797,60.768,60.774,87390000.0
2008-12-02 12:06:00,60.758,60.785,60.721,60.734,86420000.0
2008-12-02 12:07:00,60.753,60.763,60.7,60.719,64560000.0
2008-12-02 12:08:00,60.695,60.707,60.675,60.702,105780000.0
2008-12-02 12:09:00,60.703,60.703,60.669,60.691,105590000.0
2008-12-02 12:10:00,60.674,60.697,60.613,60.613,96100000.0
2008-12-02 12:11:00,60.648,60.662,60.642,60.645,78130000.0
2008-12-02 12:12:00,60.667,60.667,60.63,60.654,75600000.0
2008-12-02 12:13:00,60.653,60.69,60.653,60.67,75280000.0
2008-12-02 12:14:00,60.699,60.726,60.669,60.678,59990000.0
2008-12-02 12:15:00,60.714,60.743,60.684,60.729,107900000.0
2008-12-02 12:16:00,60.74,60.752,60.668,60.668,91550000.0
2008-12-02 12:17:00,60.687,60.74,60.676,60.689,113450000.0
2008-12-02 12:18:00,60.681,60.709,60.681,60.69,76020000.0
2008-12-02 12:19:00,60.713,60.72,60.686,60.715,51330000.0
2008-12-02 12:20:00,60.735,60.747,60.705,60.711,76520000.0
2008-12-02 12:21:00,60.749,60.778,60.725,60.749,132040000.0
2008-12-02 12:22:00,60.756,60.775,60.719,60.74,125390000.0
2008-12-02 12:23:00,60.708,60.752,60.708,60.75,98370000.0
2008-12-02 12:24:00,60.755,60.755,60.714,60.731,80380000.0
2008-12-02 12:25:00,60.718,60.754,60.702,60.734,102660000.0
2008-12-02 12:26:00,60.716,60.769,60.716,60.73,129930000.0
2008-12-02 12:27:00,60.742,60.777,60.742,60.77,73720000.0
2008-12-02 12:28:00,60.802,60.827,60.768,60.815,72540000.0
2008-12-02 12:29:00,60.834,60.834,60.807,60.819,28420000.0
2008-12-02 12:30:00,60.853,60.863,60.828,60.863,54650000.0
2008-12-02 12:31:00,60.855,60.86,60.822,60.822,89360000.0
2008-12-02 12:32:00,60.825,60.836,60.799,60.801,65320000.0
2008-12-02 12:33:00,60.812,60.812,60.781,60.781,66240000.0
2008-12-02 12:34:00,60.81,60.842,60.791,60.834,87130000.0
2008-12-02 12:35:00,60.842,60.842,60.795,60.795,68920000.0
2008-12-02 12:36:00,60.783,60.837,60.783,60.808,79720000.0
2008-12-02 12:37:00,60.789,60.811,60.787,60.798,75590000.0
2008-12-02 12:38:00,60.79,60.818,60.786,60.818,75320000.0
2008-12-02 12:39:00,60.844,60.844,60.796,60.819,97130000.0
2008-12-02 12:40:00,60.789,60.802,60.784,60.788,84640000.0
2008-12-02 12:41:00,60.773,60.781,60.75,60.774,35830000.0
2008-12-02 12:42:00,60.81,60.814,60.77,60.814,68570000.0
2008-12-02 12:43:00,60.814,60.817,60.788,60.806,68900000.0
2008-12-02 12:44:00,60.798,60.81,60.786,60.796,77140000.0
2008-12-02 12:45:00,60.814,60.814,60.78,60.789,58910000.0
2008-12-02 12:46:00,60.81,60.821,60.805,60.805,52520000.0
2008-12-02 12:47:00,60.822,60.822,60.785,60.804,131830000.0
2008-12-02 12:48:00,60.822,60.822,60.769,60.775,107410000.0
2008-12-02 12:49:00,60.799,60.799,60.769,60.776,65650000.0
2008-12-02 12:50:00,60.797,60.814,60.776,60.814,84690000.0
2008-12-02 12:51:00,60.797,60.806,60.772,60.78,97570000.0
2008-12-02 12:52:00,60.787,60.808,60.782,60.793,108290000.0
2008-12-02 12:53:00,60.779,60.801,60.767,60.798,31400000.0
2008-12-02 12:54:00,60.814,60.814,60.775,60.78,29310000.0
2008-12-02 12:55:00,60.8,60.802,60.774,60.798,54560000.0
2008-12-02 12:56:00,60.794,60.795,60.765,60.765,11450000.0
2008-12-02 12:57:00,60.77,60.788,60.733,60.733,29210000.0
2008-12-02 12:58:00,60.743,60.762,60.736,60.757,70130000.0
2008-12-02 12:59:00,60.751,60.771,60.739,60.759,34460000.0
2008-12-02 13:00:00,60.751,60.765,60.715,60.724,97470000.0
2008-12-02 13:01:00,60.727,60.757,60.715,60.715,87490000.0
2008-12-02 13:02:00,60.735,60.749,60.714,60.714,30280000.0
2008-12-02 13:03:00,60.717,60.748,60.705,60.705,51690000.0
2008-12-02 13:04:00,60.721,60.721,60.692,60.692,54170000.0
2008-12-02 13:05:00,60.704,60.764,60.704,60.764,76060000.0
2008-12-02 13:06:00,60.758,60.768,60.736,60.754,101770000.0
2008-12-02 13:07:00,60.761,60.845,60.761,60.837,80190000.0
2008-12-02 13:08:00,60.844,60.866,60.818,60.856,141550000.0
2008-12-02 13:09:00,60.866,60.87,60.84,60.854,64030000.0
2008-12-02 13:10:00,60.871,60.935,60.871,60.93,57940000.0
2008-12-02 13:11:00,60.916,60.932,60.904,60.91,37300000.0
2008-12-02 13:12:00,60.932,60.932,60.884,60.884,36000000.0
2008-12-02 13:13:00,60.864,60.873,60.847,60.864,53140000.0
2008-12-02 13:14:00,60.856,60.86,60.831,60.831,21860000.0
2008-12-02 13:15:00,60.852,60.868,60.833,60.868,18500000.0
2008-12-02 13:16:00,60.839,60.852,60.833,60.846,62770000.0
2008-12-02 13:17:00,60.865,60.891,60.865,60.886,45380000.0
2008-12-02 13:18:00,60.882,60.914,60.876,60.914,59480000.0
2008-12-02 13:19:00,60.899,60.922,60.874,60.874,43180000.0
2008-12-02 13:20:00,60.864,60.901,60.864,60.877,53580000.0
2008-12-02 13:21:00,60.896,60.908,60.877,60.899,33610000.0
2008-12-02 13:22:00,60.892,60.902,60.884,60.889,96310000.0
2008-12-02 13:23:00,60.898,60.913,60.895,60.898,70090000.0
2008-12-02 13:24:00,60.926,60.933,60.895,60.905,59590000.0
2008-12-02 13:25:00,60.905,60.939,60.905,60.916,38180000.0
2008-12-02 13:26:00,60.93,60.936,60.9,60.9,20180000.0
2008-12-02 13:27:00,60.92,60.92,60.848,60.848,36940000.0
2008-12-02 13:28:00,60.854,60.884,60.854,60.884,66330000.0
2008-12-02 13:29:00,60.889,60.893,60.873,60.873,68210000.0
2008-12-02 13:30:00,60.892,60.892,60.871,60.871,41580000.0
2008-12-02 13:31:00,60.879,60.899,60.866,60.879,76650000.0
2008-12-02 13:32:00,60.872,60.922,60.868,60.913,109230000.0
2008-12-02 13:33:00,60.91,60.91,60.865,60.865,51170000.0
2008-12-02 13:34:00,60.873,60.882,60.858,60.882,51000000.0
2008-12-02 13:35:00,60.878,60.891,60.867,60.891,28740000.0
2008-12-02 13:36:00,60.917,60.917,60.883,60.911,82050000.0
2008-12-02 13:37:00,60.901,60.912,60.884,60.889,102990000.0
2008-12-02 13:38:00,60.902,60.936,60.898,60.91,71490000.0
2008-12-02 13:39:00,60.942,60.948,60.915,60.937,77410000.0
2008-12-02 13:40:00,60.934,60.957,60.934,60.957,49230000.0
2008-12-02 13:41:00,60.946,60.946,60.918,60.937,93220000.0
2008-12-02 13:42:00,60.971,60.971,60.91,60.914,79900000.0
2008-12-02 13:43:00,60.915,60.936,60.892,60.926,70760000.0
2008-12-02 13:44:00,60.901,60.907,60.898,60.901,65510000.0
2008-12-02 13:45:00,60.933,60.935,60.915,60.934,119730000.0
2008-12-02 13:46:00,60.928,60.943,60.923,60.929,116390000.0
2008-12-02 13:47:00,60.923,60.959,60.918,60.959,100480000.0
2008-12-02 13:48:00,60.986,61.001,60.936,60.949,95570000.0
2008-12-02 13:49:00,60.964,60.968,60.939,60.949,86290000.0
2008-12-02 13:50:00,60.955,60.955,60.917,60.938,67000000.0
2008-12-02 13:51:00,60.924,60.959,60.924,60.93,100160000.0
2008-12-02 13:52:00,60.935,60.944,60.909,60.928,69830000.0
2008-12-02 13:53:00,60.938,60.948,60.924,60.928,87370000.0
2008-12-02 13:54:00,60.952,60.952,60.921,60.93,77210000.0
2008-12-02 13:55:00,60.934,60.934,60.921,60.921,86110000.0
2008-12-02 13:56:00,60.924,60.932,60.901,60.901,71230000.0
2008-12-02 13:57:00,60.91,60.939,60.907,60.918,68280000.0
2008-12-02 13:58:00,60.924,60.931,60.903,60.903,99960000.0
2008-12-02 13:59:00,60.908,60.924,60.907,60.911,61210000.0
2008-12-02 14:00:00,60.936,60.942,60.919,60.928,102950000.0
2008-12-02 14:01:00,60.945,60.946,60.933,60.946,73330000.0
2008-12-02 14:02:00,60.938,60.943,60.934,60.937,132620000.0
2008-12-02 14:03:00,60.941,60.941,60.904,60.904,96550000.0
2008-12-02 14:04:00,60.927,60.932,60.911,60.911,100480000.0
2008-12-02 14:05:00,60.903,60.933,60.903,60.924,70000000.0
2008-12-02 14:06:00,60.933,60.933,60.919,60.929,103540000.0
2008-12-02 14:07:00,60.947,60.951,60.923,60.929,78610000.0
2008-12-02 14:08:00,60.955,60.955,60.941,60.941,43320000.0
2008-12-02 14:09:00,60.963,60.963,60.937,60.956,29750000.0
2008-12-02 14:10:00,60.934,60.963,60.934,60.963,79520000.0
2008-12-02 14:11:00,60.959,60.963,60.935,60.963,43840000.0
2008-12-02 14:12:00,60.969,60.971,60.946,60.971,120510000.0
2008-12-02 14:13:00,60.969,60.983,60.953,60.983,137490000.0
2008-12-02 14:14:00,60.987,61.006,60.978,60.99,50950000.0
2008-12-02 14:15:00,61.02,61.02,60.977,60.981,60570000.0
2008-12-02 14:16:00,60.992,61.005,60.984,60.995,61240000.0
2008-12-02 14:17:00,60.975,60.989,60.964,60.988,104350000.0
2008-12-02 14:18:00,61.018,61.041,61.0,61.017,42750000.0
2008-12-02 14:19:00,61.024,61.024,61.003,61.011,61610000.0
2008-12-02 14:20:00,61.019,61.031,60.999,61.018,47240000.0
2008-12-02 14:21:00,61.036,61.041,61.017,61.029,77680000.0
2008-12-02 14:22:00,61.036,61.039,61.002,61.025,70020000.0
2008-12-02 14:23:00,61.023,61.033,61.003,61.008,53200000.0
2008-12-02 14:24:00,60.991,61.021,60.949,60.949,58640000.0
2008-12-02 14:25:00,60.951,60.988,60.937,60.976,59780000.0
2008-12-02 14:26:00,60.971,60.989,60.971,60.977,53690000.0
2008-12-02 14:27:00,60.986,61.005,60.971,61.003,48680000.0
2008-12-02 14:28:00,60.977,60.987,60.956,60.96,61220000.0
2008-12-02 14:29:00,60.969,60.991,60.962,60.971,99960000.0
2008-12-02 14:30:00,60.998,60.998,60.933,60.933,157990000.0
2008-12-02 14:31:00,60.941,60.943,60.903,60.943,80040000.0
2008-12-02 14:32:00,60.953,60.973,60.917,60.973,79110000.0
2008-12-02 14:33:00,60.991,60.991,60.957,60.985,42620000.0
2008-12-02 14:34:00,60.953,60.98,60.953,60.954,35360000.0
2008-12-02 14:35:00,60.963,60.993,60.959,60.993,48050000.0
2008-12-02 14:36:00,61.0,61.0,60.958,60.973,103370000.0
2008-12-02 14:37:00,60.956,60.973,60.937,60.963,108750000.0
2008-12-02 14:38:00,60.972,60.972,60.937,60.937,34710000.0
2008-12-02 14:39:00,60.97,60.97,60.92,60.945,50500000.0
2008-12-02 14:40:00,60.948,60.959,60.933,60.958,17320000.0
2008-12-02 14:41:00,60.959,60.982,60.954,60.982,47600000.0
2008-12-02 14:42:00,61.003,61.009,60.973,60.973,57750000.0
2008-12-02 14:43:00,60.988,61.0,60.975,60.987,77580000.0
2008-12-02 14:44:00,61.012,61.012,60.968,60.986,142950000.0
2008-12-02 14:45:00,60.992,60.993,60.939,60.947,75100000.0
2008-12-02 14:46:00,60.952,60.98,60.949,60.949,101730000.0
2008-12-02 14:47:00,60.979,61.012,60.971,61.012,116110000.0
2008-12-02 14:48:00,60.984,61.013,60.984,60.988,111410000.0
2008-12-02 14:49:00,61.017,61.017,60.988,61.005,70030000.0
2008-12-02 14:50:00,61.013,61.013,60.995,61.004,45480000.0
2008-12-02 14:51:00,61.025,61.034,61.007,61.018,35730000.0
2008-12-02 14:52:00,61.005,61.019,60.996,61.019,51970000.0
2008-12-02 14:53:00,61.008,61.021,60.974,61.001,33350000.0
2008-12-02 14:54:00,61.019,61.029,60.994,60.996,24310000.0
2008-12-02 14:55:00,61.014,61.016,60.98,61.014,37660000.0
2008-12-02 14:56:00,60.982,61.009,60.977,60.991,61350000.0
2008-12-02 14:57:00,61.014,61.02,60.987,60.991,125320000.0
2008-12-02 14:58:00,61.014,61.014,60.973,60.973,79540000.0
2008-12-02 14:59:00,60.986,60.991,60.968,60.975,73920000.0
2008-12-02 15:00:00,61.005,61.018,60.971,60.981,82470000.0
2008-12-02 15:01:00,60.973,61.002,60.973,60.994,141400000.0
2008-12-02 15:02:00,60.986,61.009,60.978,61.009,118750000.0
2008-12-02 15:03:00,61.02,61.02,60.962,60.996,153490000.0
2008-12-02 15:04:00,60.976,60.98,60.974,60.978,122520000.0
2008-12-02 15:05:00,60.963,60.984,60.955,60.984,67960000.0
2008-12-02 15:06:00,60.97,61.002,60.964,61.002,88370000.0
2008-12-02 15:07:00,60.982,61.014,60.982,61.014,76170000.0
2008-12-02 15:08:00,61.003,61.023,60.995,60.999,78680000.0
2008-12-02 15:09:00,61.03,61.08,61.006,61.058,72180000.0
2008-12-02 15:10:00,61.061,61.069,61.012,61.02,70840000.0
2008-12-02 15:11:00,61.032,61.086,61.023,61.07,28150000.0
2008-12-02 15:12:00,61.117,61.117,61.037,61.065,75630000.0
2008-12-02 15:13:00,61.04,61.046,60.99,61.033,92780000.0
2008-12-02 15:14:00,61.041,61.041,60.99,61.008,119990000.0
2008-12-02 15:15:00,60.999,61.025,60.97,61.022,103710000.0
2008-12-02 15:16:00,61.023,61.05,61.023,61.03,86510000.0
2008-12-02 15:17:00,61.02,61.035,60.974,61.002,75860000.0
2008-12-02 15:18:00,61.017,61.025,60.994,61.025,81330000.0
2008-12-02 15:19:00,61.023,61.023,60.974,60.974,51510000.0
2008-12-02 15:20:00,60.974,60.974,60.91,60.938,42740000.0
2008-12-02 15:21:00,60.952,60.954,60.915,60.954,93840000.0
2008-12-02 15:22:00,60.924,60.949,60.91,60.936,70020000.0
2008-12-02 15:23:00,60.939,60.984,60.913,60.94,79600000.0
2008-12-02 15:24:00,60.979,61.002,60.932,60.992,72500000.0
2008-12-02 15:25:00,60.974,61.02,60.956,61.02,72770000.0
2008-12-02 15:26:00,61.024,61.024,60.996,61.001,85720000.0
2008-12-02 15:27:00,61.011,61.038,61.007,61.031,53990000.0
2008-12-02 15:28:00,60.984,61.038,60.982,60.999,57150000.0
2008-12-02 15:29:00,60.982,61.011,60.978,61.004,100620000.0
2008-12-02 15:30:00,60.993,61.018,60.969,60.974,107750000.0
2008-12-02 15:31:00,60.985,60.985,60.96,60.96,90980000.0
2008-12-02 15:32:00,60.977,60.985,60.964,60.978,63980000.0
2008-12-02 15:33:00,60.989,60.989,60.946,60.966,73740000.0
2008-12-02 15:34:00,60.966,60.97,60.936,60.968,71140000.0
2008-12-02 15:35:00,60.978,61.008,60.941,61.0,59650000.0
2008-12-02 15:36:00,60.992,61.032,60.991,61.025,18970000.0
2008-12-02 15:37:00,61.012,61.038,61.004,61.015,14500000.0
2008-12-02 15:38:00,60.995,61.022,60.995,61.008,114630000.0
2008-12-02 15:39:00,61.043,61.043,60.988,61.009,58500000.0
2008-12-02 15:40:00,61.02,61.02,60.995,61.006,98260000.0
2008-12-02 15:41:00,61.0,61.02,61.0,61.02,63120000.0
2008-12-02 15:42:00,61.016,61.062,61.014,61.062,54890000.0
2008-12-02 15:43:00,61.083,61.115,61.058,61.103,51230000.0
2008-12-02 15:44:00,61.115,61.133,61.093,61.124,82570000.0
2008-12-02 15:45:00,61.135,61.145,61.111,61.111,116340000.0
2008-12-02 15:46:00,61.119,61.138,61.106,61.11,143530000.0
2008-12-02 15:47:00,61.129,61.146,61.111,61.134,116840000.0
2008-12-02 15:48:00,61.162,61.162,61.125,61.125,79600000.0
2008-12-02 15:49:00,61.141,61.141,61.125,61.126,86290000.0
2008-12-02 15:50:00,61.138,61.138,61.086,61.111,99080000.0
2008-12-02 15:51:00,61.113,61.131,61.089,61.11,142990000.0
2008-12-02 15:52:00,61.128,61.131,61.104,61.104,98170000.0
2008-12-02 15:53:00,61.109,61.123,61.093,61.123,64680000.0
2008-12-02 15:54:00,61.132,61.132,61.086,61.09,60000000.0
2008-12-02 15:55:00,61.074,61.094,61.056,61.079,108350000.0
2008-12-02 15:56:00,61.067,61.078,61.052,61.052,162750000.0
2008-12-02 15:57:00,61.056,61.071,61.044,61.071,129830000.0
2008-12-02 15:58:00,61.069,61.069,61.028,61.046,93120000.0
2008-12-02 15:59:00,61.044,61.086,61.044,61.086,71320000.0
2008-12-02 16:00:00,61.098,61.098,61.08,61.084,91030000.0
2008-12-02 16:01:00,61.098,61.131,61.098,61.11,89510000.0
2008-12-02 16:02:00,61.117,61.128,61.086,61.091,115550000.0
2008-12-02 16:03:00,61.113,61.12,61.091,61.107,152110000.0
2008-12-02 16:04:00,61.071,61.085,61.055,61.077,110110000.0
2008-12-02 16:05:00,61.08,61.09,61.072,61.077,126030000.0
2008-12-02 16:06:00,61.107,61.107,61.06,61.103,124750000.0
2008-12-02 16:07:00,61.088,61.091,61.064,61.081,102670000.0
2008-12-02 16:08:00,61.085,61.085,61.026,61.032,60200000.0
2008-12-02 16:09:00,61.017,61.047,61.017,61.03,46760000.0
2008-12-02 16:10:00,61.035,61.048,60.986,60.986,95220000.0
2008-12-02 16:11:00,60.961,60.985,60.933,60.933,110640000.0
2008-12-02 16:12:00,60.956,60.956,60.917,60.932,78350000.0
2008-12-02 16:13:00,60.918,60.929,60.913,60.928,101090000.0
2008-12-02 16:14:00,60.939,60.948,60.914,60.948,56600000.0
2008-12-02 16:15:00,60.954,61.012,60.951,61.012,124310000.0
2008-12-02 16:16:00,61.012,61.086,61.011,61.066,88870000.0
2008-12-02 16:17:00,61.064,61.113,61.06,61.078,74570000.0
2008-12-02 16:18:00,61.113,61.113,61.082,61.093,99520000.0
2008-12-02 16:19:00,61.09,61.097,61.073,61.073,69190000.0
2008-12-02 16:20:00,61.077,61.09,61.058,61.069,101960000.0
2008-12-02 16:21:00,61.079,61.098,61.075,61.088,109700000.0
2008-12-02 16:22:00,61.079,61.103,61.071,61.103,93170000.0
2008-12-02 16:23:00,61.073,61.098,61.035,61.058,61700000.0
2008-12-02 16:24:00,61.07,61.07,61.029,61.056,49860000.0
2008-12-02 16:25:00,61.02,61.044,61.011,61.019,78590000.0
2008-12-02 16:26:00,61.042,61.067,61.039,61.058,88620000.0
2008-12-02 16:27:00,61.05,61.05,61.011,61.025,56140000.0
2008-12-02 16:28:00,61.034,61.034,60.986,61.024,82790000.0
2008-12-02 16:29:00,61.01,61.039,61.006,61.039,116370000.0
2008-12-02 16:30:00,61.033,61.036,60.992,60.992,86340000.0
2008-12-02 16:31:00,60.996,61.03,60.962,60.968,72810000.0
2008-12-02 16:32:00,60.951,60.982,60.951,60.966,67950000.0
2008-12-02 16:33:00,60.995,61.011,60.957,61.011,95530000.0
2008-12-02 16:34:00,60.973,60.99,60.944,60.958,106800000.0
2008-12-02 16:35:00,60.97,60.995,60.958,60.979,96070000.0
2008-12-02 16:36:00,60.984,61.012,60.961,60.999,69510000.0
2008-12-02 16:37:00,60.992,61.044,60.992,61.017,35440000.0
2008-12-02 16:38:00,61.028,61.037,61.011,61.011,97990000.0
2008-12-02 16:39:00,61.035,61.035,61.0,61.016,113330000.0
2008-12-02 16:40:00,61.028,61.035,60.992,61.009,104630000.0
2008-12-02 16:41:00,61.0,61.0,60.94,60.962,118960000.0
2008-12-02 16:42:00,60.96,60.96,60.916,60.923,133250000.0
2008-12-02 16:43:00,60.941,60.968,60.924,60.947,95130000.0
2008-12-02 16:44:00,60.956,60.963,60.941,60.948,88290000.0
2008-12-02 16:45:00,60.952,60.952,60.899,60.927,106500000.0
2008-12-02 16:46:00,60.902,60.936,60.888,60.892,77260000.0
2008-12-02 16:47:00,60.901,60.901,60.863,60.893,74850000.0
2008-12-02 16:48:00,60.915,60.92,60.885,60.89,83510000.0
2008-12-02 16:49:00,60.895,60.906,60.854,60.888,80610000.0
2008-12-02 16:50:00,60.866,60.91,60.858,60.894,57910000.0
2008-12-02 16:51:00,60.926,60.926,60.887,60.894,105120000.0
2008-12-02 16:52:00,60.902,60.937,60.896,60.926,83590000.0
2008-12-02 16:53:00,60.933,60.953,60.888,60.917,88220000.0
2008-12-02 16:54:00,60.921,60.921,60.876,60.876,95350000.0
2008-12-02 16:55:00,60.878,60.923,60.866,60.88,69840000.0
2008-12-02 16:56:00,60.911,60.948,60.893,60.91,104190000.0
2008-12-02 16:57:00,60.888,60.915,60.884,60.906,98200000.0
2008-12-02 16:58:00,60.9,60.9,60.867,60.87,90080000.0
2008-12-02 16:59:00,60.899,60.908,60.883,60.897,80200000.0
2008-12-02 17:00:00,60.922,60.94,60.893,60.934,69110000.0
2008-12-02 17:01:00,60.94,60.946,60.893,60.932,74460000.0
2008-12-02 17:02:00,60.897,60.917,60.883,60.915,64800000.0
2008-12-02 17:03:00,60.926,60.957,60.9,60.941,110580000.0
2008-12-02 17:04:00,60.948,61.019,60.948,61.012,102240000.0
2008-12-02 17:05:00,61.029,61.029,60.987,61.006,104940000.0
2008-12-02 17:06:00,61.003,61.03,60.994,60.994,71340000.0
2008-12-02 17:07:00,61.002,61.027,60.997,61.008,57100000.0
2008-12-02 17:08:00,61.002,61.047,60.987,61.031,78870000.0
2008-12-02 17:09:00,61.033,61.094,61.033,61.061,124990000.0
2008-12-02 17:10:00,61.055,61.125,61.046,61.124,125010000.0
2008-12-02 17:11:00,61.106,61.114,61.077,61.114,81020000.0
2008-12-02 17:12:00,61.113,61.124,61.079,61.12,82830000.0
2008-12-02 17:13:00,61.094,61.153,61.094,61.121,105520000.0
2008-12-02 17:14:00,61.121,61.171,61.121,61.145,117830000.0
2008-12-02 17:15:00,61.152,61.178,61.109,61.139,74670000.0
2008-12-02 17:16:00,61.132,61.158,61.11,61.116,68310000.0
2008-12-02 17:17:00,61.128,61.144,61.106,61.118,34820000.0
2008-12-02 17:18:00,61.103,61.133,61.064,61.094,51540000.0
2008-12-02 17:19:00,61.068,61.079,61.021,61.056,86910000.0
2008-12-02 17:20:00,61.05,61.07,61.022,61.063,60500000.0
2008-12-02 17:21:00,61.075,61.084,61.033,61.033,68540000.0
2008-12-02 17:22:00,61.041,61.041,60.989,60.995,90090000.0
2008-12-02 17:23:00,61.0,61.037,60.989,61.014,76380000.0
2008-12-02 17:24:00,61.037,61.058,61.023,61.035,70110000.0
2008-12-02 17:25:00,61.043,61.052,61.027,61.03,78230000.0
2008-12-02 17:26:00,61.02,61.057,61.02,61.02,69090000.0
2008-12-02 17:27:00,61.051,61.051,61.018,61.022,94590000.0
2008-12-02 17:28:00,61.04,61.061,61.033,61.047,82710000.0
2008-12-02 17:29:00,61.058,61.07,61.045,61.064,32710000.0
2008-12-02 17:30:00,61.073,61.079,61.036,61.052,61200000.0
2008-12-02 17:31:00,61.058,61.078,61.058,61.075,68790000.0
2008-12-02 17:32:00,61.094,61.122,61.094,61.099,77990000.0
2008-12-02 17:33:00,61.114,61.128,61.1,61.104,59260000.0
2008-12-02 17:34:00,61.103,61.103,61.076,61.095,50630000.0
2008-12-02 17:35:00,61.105,61.105,61.073,61.104,120110000.0
2008-12-02 17:36:00,61.089,61.126,61.083,61.114,124060000.0
2008-12-02 17:37:00,61.097,61.117,61.089,61.099,68290000.0
2008-12-02 17:38:00,61.119,61.119,61.087,61.087,75610000.0
2008-12-02 17:39:00,61.089,61.119,61.086,61.111,98320000.0
2008-12-02 17:40:00,61.095,61.128,61.086,61.117,102110000.0
2008-12-02 17:41:00,61.112,61.143,61.112,61.143,27070000.0
2008-12-02 17:42:00,61.148,61.156,61.12,61.132,30470000.0
2008-12-02 17:43:00,61.11,61.11,61.068,61.097,59990000.0
2008-12-02 17:44:00,61.085,61.085,61.065,61.074,99120000.0
2008-12-02 17:45:00,61.11,61.115,61.078,61.1,30580000.0
2008-12-02 17:46:00,61.112,61.112,61.045,61.045,75740000.0
2008-12-02 17:47:00,61.064,61.133,61.061,61.114,35690000.0
2008-12-02 17:48:00,61.116,61.116,61.056,61.093,97030000.0
2008-12-02 17:49:00,61.103,61.12,61.103,61.108,83700000.0
2008-12-02 17:50:00,61.096,61.099,61.061,61.067,30440000.0
2008-12-02 17:51:00,61.075,61.08,61.019,61.023,46610000.0
2008-12-02 17:52:00,61.036,61.054,61.007,61.044,59470000.0
2008-12-02 17:53:00,61.039,61.05,61.027,61.031,74670000.0
2008-12-02 17:54:00,61.07,61.07,61.028,61.037,103330000.0
2008-12-02 17:55:00,61.046,61.053,61.034,61.041,84890000.0
2008-12-02 17:56:00,61.031,61.047,61.025,61.044,133010000.0
2008-12-02 17:57:00,61.068,61.077,61.049,61.056,66100000.0
2008-12-02 17:58:00,61.067,61.088,61.063,61.076,56040000.0
2008-12-02 17:59:00,61.083,61.09,61.065,61.078,36510000.0
2008-12-02 18:00:00,61.069,61.096,61.053,61.055,34660000.0
2008-12-02 18:01:00,61.039,61.08,61.028,61.047,53990000.0
2008-12-02 18:02:00,61.038,61.057,61.032,61.032,22240000.0
2008-12-02 18:03:00,61.059,61.059,61.033,61.055,26370000.0
2008-12-02 18:04:00,61.028,61.039,61.017,61.035,57220000.0
2008-12-02 18:05:00,61.02,61.024,60.997,61.024,47620000.0
2008-12-02 18:06:00,61.048,61.048,60.996,61.012,51380000.0
2008-12-02 18:07:00,61.018,61.021,61.005,61.012,34050000.0
2008-12-02 18:08:00,61.002,61.018,60.999,61.0,55350000.0
2008-12-02 18:09:00,61.011,61.03,61.004,61.004,38850000.0
2008-12-02 18:10:00,61.027,61.062,61.027,61.062,88790000.0
2008-12-02 18:11:00,61.037,61.048,61.017,61.022,82350000.0
2008-12-02 18:12:00,61.042,61.042,61.023,61.035,59530000.0
2008-12-02 18:13:00,61.04,61.04,61.006,61.01,42350000.0
2008-12-02 18:14:00,61.002,61.019,61.002,61.015,20520000.0
2008-12-02 18:15:00,61.028,61.028,60.989,61.002,35160000.0
2008-12-02 18:16:00,61.01,61.029,60.979,61.002,69910000.0
2008-12-02 18:17:00,60.986,60.989,60.958,60.961,67990000.0
2008-12-02 18:18:00,60.994,60.997,60.944,60.944,38330000.0
2008-12-02 18:19:00,60.961,61.041,60.928,61.041,83420000.0
2008-12-02 18:20:00,60.987,61.063,60.987,61.037,112360000.0
2008-12-02 18:21:00,61.061,61.061,61.027,61.034,54170000.0
2008-12-02 18:22:00,61.025,61.074,61.025,61.041,45760000.0
2008-12-02 18:23:00,61.039,61.055,61.004,61.046,27830000.0
2008-12-02 18:24:00,61.071,61.084,61.056,61.077,75090000.0
2008-12-02 18:25:00,61.057,61.077,61.046,61.077,105750000.0
2008-12-02 18:26:00,61.084,61.119,61.078,61.101,68530000.0
2008-12-02 18:27:00,61.133,61.133,61.086,61.099,72440000.0
2008-12-02 18:28:00,61.088,61.101,61.082,61.091,49790000.0
2008-12-02 18:29:00,61.083,61.09,61.061,61.09,99450000.0
2008-12-02 18:30:00,61.099,61.099,61.062,61.065,79440000.0
2008-12-02 18:31:00,61.072,61.089,61.056,61.068,74150000.0
2008-12-02 18:32:00,61.097,61.119,61.075,61.098,67980000.0
2008-12-02 18:33:00,61.101,61.101,61.06,61.069,116720000.0
2008-12-02 18:34:00,61.088,61.1,61.059,61.1,110690000.0
2008-12-02 18:35:00,61.093,61.1,61.056,61.091,93980000.0
2008-12-02 18:36:00,61.104,61.104,61.084,61.097,102590000.0
2008-12-02 18:37:00,61.109,61.109,61.075,61.105,80970000.0
2008-12-02 18:38:00,61.098,61.098,61.075,61.088,66680000.0
2008-12-02 18:39:00,61.077,61.087,61.052,61.052,106950000.0
2008-12-02 18:40:00,61.053,61.062,61.038,61.038,65810000.0
2008-12-02 18:41:00,61.052,61.067,61.044,61.059,88550000.0
2008-12-02 18:42:00,61.073,61.088,61.044,61.072,71290000.0
2008-12-02 18:43:00,61.054,61.091,61.054,61.091,84280000.0
2008-12-02 18:44:00,61.084,61.09,61.053,61.053,76720000.0
2008-12-02 18:45:00,61.082,61.082,61.038,61.051,67100000.0
2008-12-02 18:46:00,61.062,61.098,61.06,61.085,103900000.0
2008-12-02 18:47:00,61.1,61.111,61.087,61.108,62990000.0
2008-12-02 18:48:00,61.115,61.126,61.086,61.108,99220000.0
2008-12-02 18:49:00,61.099,61.119,61.096,61.1,63480000.0
2008-12-02 18:50:00,61.111,61.154,61.109,61.154,133710000.0
2008-12-02 18:51:00,61.147,61.159,61.137,61.141,99920000.0
2008-12-02 18:52:00,61.133,61.145,61.126,61.138,91110000.0
2008-12-02 18:53:00,61.133,61.151,61.115,61.122,71880000.0
2008-12-02 18:54:00,61.129,61.148,61.104,61.127,102820000.0
2008-12-02 18:55:00,61.104,61.141,61.104,61.136,83740000.0
2008-12-02 18:56:00,61.139,61.15,61.109,61.15,37890000.0
2008-12-02 18:57:00,61.163,61.163,61.142,61.148,28450000.0
2008-12-02 18:58:00,61.165,61.173,61.156,61.16,82290000.0
2008-12-02 18:59:00,61.139,61.164,61.127,61.164,41680000.0
2008-12-02 19:00:00,61.167,61.185,61.14,61.148,119230000.0
2008-12-02 19:01:00,61.134,61.134,61.097,61.106,128840000.0
2008-12-02 19:02:00,61.098,61.124,61.098,61.124,48980000.0
2008-12-02 19:03:00,61.134,61.134,61.1,61.11,62320000.0
2008-12-02 19:04:00,61.111,61.111,61.082,61.082,59950000.0
2008-12-02 19:05:00,61.091,61.103,61.066,61.081,111890000.0
2008-12-02 19:06:00,61.115,61.119,61.078,61.097,47050000.0
2008-12-02 19:07:00,61.092,61.104,61.077,61.089,61150000.0
2008-12-02 19:08:00,61.089,61.123,61.081,61.123,51580000.0
2008-12-02 19:09:00,61.14,61.16,61.125,61.155,76310000.0
2008-12-02 19:10:00,61.133,61.158,61.128,61.138,70000000.0
2008-12-02 19:11:00,61.123,61.127,61.096,61.108,51120000.0
2008-12-02 19:12:00,61.113,61.113,61.07,61.082,60230000.0
2008-12-02 19:13:00,61.06,61.08,61.054,61.075,63470000.0
2008-12-02 19:14:00,61.066,61.076,61.049,61.049,53900000.0
2008-12-02 19:15:00,61.078,61.078,61.037,61.064,43160000.0
2008-12-02 19:16:00,61.045,61.069,61.042,61.05,59220000.0
2008-12-02 19:17:00,61.061,61.093,61.046,61.046,104770000.0
2008-12-02 19:18:00,61.069,61.094,61.05,61.092,159710000.0
2008-12-02 19:19:00,61.086,61.093,61.069,61.069,76440000.0
2008-12-02 19:20:00,61.043,61.08,61.043,61.064,86710000.0
2008-12-02 19:21:00,61.035,61.072,61.035,61.041,46850000.0
2008-12-02 19:22:00,61.056,61.102,61.056,61.081,33460000.0
2008-12-02 19:23:00,61.071,61.098,61.066,61.093,47600000.0
2008-12-02 19:24:00,61.105,61.105,61.025,61.025,106120000.0
2008-12-02 19:25:00,61.044,61.101,61.038,61.101,123700000.0
2008-12-02 19:26:00,61.093,61.118,61.086,61.112,34050000.0
2008-12-02 19:27:00,61.066,61.079,61.04,61.059,53400000.0
2008-12-02 19:28:00,61.08,61.089,61.07,61.07,13150000.0
2008-12-02 19:29:00,61.064,61.072,61.043,61.043,48140000.0
2008-12-02 19:30:00,61.083,61.083,61.047,61.067,57620000.0
2008-12-02 19:31:00,61.092,61.106,61.092,61.106,78710000.0
2008-12-02 19:32:00,61.107,61.107,61.099,61.105,149460000.0
2008-12-02 19:33:00,61.13,61.13,61.063,61.063,75530000.0
2008-12-02 19:34:00,61.068,61.075,61.059,61.066,106500000.0
2008-12-02 19:35:00,61.061,61.096,61.061,61.096,105200000.0
2008-12-02 19:36:00,61.087,61.11,61.076,61.08,99030000.0
2008-12-02 19:37:00,61.069,61.071,61.063,61.067,65450000.0
2008-12-02 19:38:00,61.078,61.084,61.071,61.071,45700000.0
2008-12-02 19:39:00,61.098,61.098,61.056,61.056,34820000.0
2008-12-02 19:40:00,61.044,61.048,61.031,61.048,48510000.0
2008-12-02 19:41:00,61.043,61.043,61.024,61.039,31820000.0
2008-12-02 19:42:00,61.045,61.045,61.005,61.025,25480000.0
2008-12-02 19:43:00,61.021,61.041,61.018,61.034,36400000.0
2008-12-02 19:44:00,61.02,61.058,61.02,61.025,57310000.0
2008-12-02 19:45:00,61.06,61.06,61.022,61.043,112320000.0
2008-12-02 19:46:00,61.057,61.064,61.037,61.047,72410000.0
2008-12-02 19:47:00,61.073,61.073,61.041,61.041,74260000.0
2008-12-02 19:48:00,61.074,61.074,61.038,61.058,77340000.0
2008-12-02 19:49:00,61.049,61.073,61.047,61.073,133310000.0
2008-12-02 19:50:00,61.043,61.065,61.04,61.04,129990000.0
2008-12-02 19:51:00,61.066,61.066,61.001,61.02,153340000.0
2008-12-02 19:52:00,60.999,61.023,60.995,61.023,126600000.0
2008-12-02 19:53:00,61.024,61.028,60.993,60.993,64830000.0
2008-12-02 19:54:00,61.032,61.032,60.996,61.016,90060000.0
2008-12-02 19:55:00,61.009,61.03,60.997,61.028,78950000.0
2008-12-02 19:56:00,61.018,61.031,61.011,61.019,82950000.0
2008-12-02 19:57:00,61.046,61.051,61.017,61.03,69770000.0
2008-12-02 19:58:00,61.047,61.061,61.035,61.055,75140000.0
2008-12-02 19:59:00,61.032,61.066,61.032,61.062,30920000.0
2008-12-02 20:00:00,61.071,61.071,61.026,61.038,80140000.0
2008-12-02 20:01:00,61.035,61.072,61.035,61.072,89380000.0
2008-12-02 20:02:00,61.063,61.081,61.057,61.068,112540000.0
2008-12-02 20:03:00,61.103,61.103,61.067,61.083,102320000.0
2008-12-02 20:04:00,61.05,61.072,61.043,61.064,83840000.0
2008-12-02 20:05:00,61.064,61.064,61.044,61.064,71840000.0
2008-12-02 20:06:00,61.076,61.076,61.044,61.073,85710000.0
2008-12-02 20:07:00,61.068,61.068,61.029,61.057,50770000.0
2008-12-02 20:08:00,61.054,61.054,61.032,61.032,43090000.0
2008-12-02 20:09:00,61.03,61.052,61.023,61.031,100650000.0
2008-12-02 20:10:00,61.056,61.056,61.045,61.047,71100000.0
2008-12-02 20:11:00,61.057,61.061,61.042,61.051,83730000.0
2008-12-02 20:12:00,61.071,61.09,61.056,61.088,70850000.0
2008-12-02 20:13:00,61.079,61.092,61.076,61.092,79300000.0
2008-12-02 20:14:00,61.084,61.093,61.072,61.086,77070000.0
2008-12-02 20:15:00,61.103,61.103,61.069,61.069,56310000.0
2008-12-02 20:16:00,61.08,61.097,61.077,61.089,57070000.0
2008-12-02 20:17:00,61.099,61.113,61.095,61.107,95700000.0
2008-12-02 20:18:00,61.124,61.124,61.093,61.093,102890000.0
2008-12-02 20:19:00,61.104,61.104,61.075,61.095,90550000.0
2008-12-02 20:20:00,61.097,61.101,61.076,61.097,59210000.0
2008-12-02 20:21:00,61.072,61.089,61.068,61.087,71180000.0
2008-12-02 20:22:00,61.093,61.093,61.07,61.085,82990000.0
2008-12-02 20:23:00,61.09,61.097,61.09,61.097,63690000.0
2008-12-02 20:24:00,61.113,61.113,61.08,61.09,18290000.0
2008-12-02 20:25:00,61.055,61.068,61.052,61.067,14320000.0
2008-12-02 20:26:00,61.076,61.077,61.07,61.07,19720000.0
2008-12-02 20:27:00,61.081,61.081,61.063,61.068,12200000.0
2008-12-02 20:28:00,61.08,61.084,61.069,61.069,58970000.0
2008-12-02 20:29:00,61.085,61.085,61.07,61.077,51640000.0
2008-12-02 20:30:00,61.107,61.107,61.072,61.072,74360000.0
2008-12-02 20:31:00,61.076,61.076,61.032,61.032,76950000.0
2008-12-02 20:32:00,61.038,61.044,61.022,61.022,97000000.0
2008-12-02 20:33:00,61.049,61.049,61.009,61.009,123950000.0
2008-12-02 20:34:00,60.991,60.996,60.986,60.992,119370000.0
2008-12-02 20:35:00,60.988,61.015,60.988,61.008,112280000.0
2008-12-02 20:36:00,61.049,61.049,61.009,61.009,107950000.0
2008-12-02 20:37:00,61.001,61.001,60.988,60.994,33470000.0
2008-12-02 20:38:00,61.005,61.018,61.0,61.0,23510000.0
2008-12-02 20:39:00,61.026,61.026,60.985,60.989,73310000.0
2008-12-02 20:40:00,60.998,61.012,60.991,61.012,115950000.0
2008-12-02 20:41:00,61.011,61.011,60.988,60.988,66250000.0
2008-12-02 20:42:00,60.997,61.018,60.995,61.005,100910000.0
2008-12-02 20:43:00,60.997,61.017,60.99,60.99,122850000.0
2008-12-02 20:44:00,60.99,60.999,60.983,60.986,95630000.0
2008-12-02 20:45:00,61.013,61.013,60.987,61.011,87690000.0
2008-12-02 20:46:00,60.992,61.011,60.983,61.011,98180000.0
2008-12-02 20:47:00,61.011,61.015,60.993,60.993,85050000.0
2008-12-02 20:48:00,60.987,61.019,60.987,60.995,71950000.0
2008-12-02 20:49:00,60.99,60.99,60.967,60.977,128170000.0
2008-12-02 20:50:00,60.966,60.969,60.953,60.966,68930000.0
2008-12-02 20:51:00,60.972,60.98,60.955,60.962,87280000.0
2008-12-02 20:52:00,60.962,60.97,60.951,60.959,19230000.0
2008-12-02 20:53:00,60.966,60.967,60.946,60.953,97630000.0
2008-12-02 20:54:00,60.954,60.959,60.935,60.946,119180000.0
2008-12-02 20:55:00,60.952,60.952,60.938,60.944,106960000.0
2008-12-02 20:56:00,60.963,60.963,60.944,60.953,59520000.0
2008-12-02 20:57:00,60.981,60.981,60.938,60.94,60280000.0
2008-12-02 20:58:00,60.942,60.944,60.928,60.943,83600000.0
2008-12-02 20:59:00,60.931,60.95,60.931,60.941,58910000.0
2008-12-02 21:00:00,60.973,60.973,60.933,60.958,105710000.0
2008-12-02 21:01:00,60.931,60.95,60.931,60.938,66400000.0
2008-12-02 21:02:00,60.931,60.942,60.922,60.922,39000000.0
2008-12-02 21:03:00,60.909,60.935,60.843,60.858,90220000.0
2008-12-02 21:04:00,60.842,60.842,60.789,60.805,100400000.0
2008-12-02 21:05:00,60.817,60.82,60.795,60.81,77440000.0
2008-12-02 21:06:00,60.798,60.82,60.782,60.802,50940000.0
2008-12-02 21:07:00,60.8,60.819,60.796,60.808,48250000.0
2008-12-02 21:08:00,60.806,60.829,60.806,60.809,71010000.0
2008-12-02 21:09:00,60.81,60.824,60.756,60.756,98630000.0
2008-12-02 21:10:00,60.763,60.802,60.751,60.802,117260000.0
2008-12-02 21:11:00,60.783,60.804,60.763,60.778,103750000.0
2008-12-02 21:12:00,60.814,60.814,60.77,60.795,104960000.0
2008-12-02 21:13:00,60.802,60.814,60.793,60.814,105320000.0
2008-12-02 21:14:00,60.81,60.824,60.804,60.824,63230000.0
2008-12-02 21:15:00,60.845,60.845,60.827,60.836,92600000.0
2008-12-02 21:16:00,60.857,60.865,60.835,60.865,61350000.0
2008-12-02 21:17:00,60.839,60.859,60.824,60.838,53730000.0
2008-12-02 21:18:00,60.802,60.833,60.795,60.806,53670000.0
2008-12-02 21:19:00,60.809,60.809,60.778,60.795,78980000.0
2008-12-02 21:20:00,60.778,60.778,60.736,60.762,104530000.0
2008-12-02 21:21:00,60.752,60.785,60.745,60.77,18230000.0
2008-12-02 21:22:00,60.738,60.738,60.71,60.716,10750000.0
2008-12-02 21:23:00,60.697,60.72,60.697,60.699,85570000.0
2008-12-02 21:24:00,60.717,60.726,60.685,60.701,97630000.0
2008-12-02 21:25:00,60.678,60.689,60.666,60.669,22020000.0
2008-12-02 21:26:00,60.66,60.678,60.648,60.653,133310000.0
2008-12-02 21:27:00,60.676,60.676,60.652,60.667,87930000.0
2008-12-02 21:28:00,60.667,60.669,60.651,60.664,62430000.0
2008-12-02 21:29:00,60.664,60.677,60.651,60.677,52420000.0
2008-12-02 21:30:00,60.694,60.694,60.658,60.672,103260000.0
2008-12-02 21:31:00,60.658,60.682,60.656,60.666,173330000.0
2008-12-02 21:32:00,60.698,60.714,60.685,60.696,147500000.0
2008-12-02 21:33:00,60.724,60.737,60.687,60.716,104400000.0
2008-12-02 21:34:00,60.734,60.774,60.727,60.774,70400000.0
2008-12-02 21:35:00,60.749,60.758,60.728,60.751,91310000.0
2008-12-02 21:36:00,60.758,60.758,60.716,60.73,85080000.0
2008-12-02 21:37:00,60.717,60.74,60.702,60.718,116690000.0
2008-12-02 21:38:00,60.726,60.748,60.718,60.737,145540000.0
2008-12-02 21:39:00,60.76,60.786,60.76,60.761,106050000.0
2008-12-02 21:40:00,60.786,60.813,60.78,60.794,117320000.0
2008-12-02 21:41:00,60.811,60.811,60.783,60.802,124180000.0
2008-12-02 21:42:00,60.814,60.814,60.77,60.776,111460000.0
2008-12-02 21:43:00,60.759,60.772,60.744,60.761,67380000.0
2008-12-02 21:44:00,60.75,60.773,60.75,60.773,44250000.0
2008-12-02 21:45:00,60.788,60.788,60.737,60.755,86620000.0
2008-12-02 21:46:00,60.784,60.786,60.758,60.758,105230000.0
2008-12-02 21:47:00,60.745,60.771,60.724,60.724,78230000.0
2008-12-02 21:48:00,60.753,60.759,60.719,60.739,99990000.0
2008-12-02 21:49:00,60.748,60.758,60.737,60.749,59130000.0
2008-12-02 21:50:00,60.734,60.775,60.734,60.775,123110000.0
2008-12-02 21:51:00,60.778,60.791,60.755,60.77,91990000.0
2008-12-02 21:52:00,60.764,60.813,60.764,60.789,75470000.0
2008-12-02 21:53:00,60.798,60.798,60.762,60.767,96340000.0
2008-12-02 21:54:00,60.759,60.803,60.759,60.803,78510000.0
2008-12-02 21:55:00,60.8,60.807,60.779,60.806,111840000.0
2008-12-02 21:56:00,60.789,60.813,60.776,60.813,111110000.0
2008-12-02 21:57:00,60.817,60.825,60.801,60.825,99030000.0
2008-12-02 21:58:00,60.808,60.831,60.799,60.824,67060000.0
2008-12-02 21:59:00,60.822,60.822,60.795,60.808,52630000.0
2008-12-02 22:00:00,60.815,60.815,60.769,60.781,68830000.0
2008-12-02 22:01:00,60.766,60.768,60.735,60.748,100930000.0
2008-12-02 22:02:00,60.737,60.768,60.737,60.768,59530000.0
2008-12-02 22:03:00,60.793,60.793,60.764,60.771,78500000.0
2008-12-02 22:04:00,60.778,60.786,60.776,60.776,128010000.0
2008-12-02 22:05:00,60.782,60.785,60.757,60.766,83540000.0
2008-12-02 22:06:00,60.781,60.781,60.749,60.749,71550000.0
2008-12-02 22:07:00,60.754,60.754,60.718,60.719,70220000.0
2008-12-02 22:08:00,60.73,60.752,60.723,60.747,99770000.0
2008-12-02 22:09:00,60.773,60.773,60.741,60.748,12400000.0
2008-12-02 22:10:00,60.74,60.752,60.737,60.748,90050000.0
2008-12-02 22:11:00,60.736,60.752,60.713,60.752,77120000.0
2008-12-02 22:12:00,60.783,60.783,60.743,60.743,35600000.0
2008-12-02 22:13:00,60.729,60.775,60.729,60.775,104440000.0
2008-12-02 22:14:00,60.765,60.765,60.743,60.75,128780000.0
2008-12-02 22:15:00,60.784,60.784,60.755,60.772,108250000.0
2008-12-02 22:16:00,60.753,60.754,60.734,60.754,113510000.0
2008-12-02 22:17:00,60.767,60.772,60.742,60.748,136780000.0
2008-12-02 22:18:00,60.78,60.838,60.76,60.83,104450000.0
2008-12-02 22:19:00,60.841,60.841,60.803,60.826,87270000.0
2008-12-02 22:20:00,60.841,60.87,60.826,60.854,118640000.0
2008-12-02 22:21:00,60.864,60.864,60.793,60.807,76090000.0
2008-12-02 22:22:00,60.812,60.837,60.799,60.826,68680000.0
2008-12-02 22:23:00,60.824,60.868,60.824,60.863,84420000.0
2008-12-02 22:24:00,60.906,60.906,60.867,60.867,84640000.0
2008-12-02 22:25:00,60.866,60.866,60.844,60.848,61380000.0
2008-12-02 22:26:00,60.866,60.896,60.85,60.871,97040000.0
2008-12-02 22:27:00,60.896,60.896,60.789,60.815,76650000.0
2008-12-02 22:28:00,60.8,60.815,60.794,60.794,91550000.0
2008-12-02 22:29:00,60.801,60.804,60.79,60.797,96300000.0
2008-12-02 22:30:00,60.811,60.832,60.798,60.818,66170000.0
2008-12-02 22:31:00,60.811,60.851,60.811,60.839,109140000.0
2008-12-02 22:32:00,60.848,60.854,60.842,60.85,96970000.0
2008-12-02 22:33:00,60.891,60.891,60.822,60.841,85980000.0
2008-12-02 22:34:00,60.851,60.872,60.846,60.866,87440000.0
2008-12-02 22:35:00,60.858,60.873,60.858,60.873,74220000.0
2008-12-02 22:36:00,60.91,60.91,60.845,60.845,75790000.0
2008-12-02 22:37:00,60.834,60.878,60.834,60.849,56250000.0
2008-12-02 22:38:00,60.831,60.837,60.828,60.83,111620000.0
2008-12-02 22:39:00,60.859,60.859,60.833,60.833,95950000.0
2008-12-02 22:40:00,60.826,60.826,60.791,60.791,107640000.0
2008-12-02 22:41:00,60.814,60.848,60.814,60.845,70860000.0
2008-12-02 22:42:00,60.875,60.88,60.839,60.844,50840000.0
2008-12-02 22:43:00,60.823,60.823,60.801,60.801,75710000.0
2008-12-02 22:44:00,60.812,60.838,60.812,60.826,134360000.0
2008-12-02 22:45:00,60.847,60.847,60.807,60.807,132510000.0
2008-12-02 22:46:00,60.778,60.795,60.778,60.795,86450000.0
2008-12-02 22:47:00,60.784,60.784,60.755,60.755,88730000.0
2008-12-02 22:48:00,60.77,60.77,60.715,60.715,114880000.0
2008-12-02 22:49:00,60.72,60.755,60.712,60.73,113110000.0
2008-12-02 22:50:00,60.738,60.748,60.728,60.731,77530000.0
2008-12-02 22:51:00,60.756,60.756,60.743,60.75,72300000.0
2008-12-02 22:52:00,60.759,60.773,60.754,60.773,37370000.0
2008-12-02 22:53:00,60.788,60.796,60.75,60.776,55860000.0
2008-12-02 22:54:00,60.819,60.847,60.797,60.834,89290000.0
2008-12-02 22:55:00,60.851,60.866,60.851,60.866,58520000.0
2008-12-02 22:56:00,60.882,60.913,60.882,60.913,67980000.0
2008-12-02 22:57:00,60.937,60.937,60.92,60.926,12810000.0
2008-12-02 22:58:00,60.923,60.94,60.923,60.928,68180000.0
2008-12-02 22:59:00,60.934,60.94,60.913,60.913,76180000.0
2008-12-02 23:00:00,60.942,60.942,60.904,60.904,76770000.0
2008-12-02 23:02:00,60.907,60.908,60.898,60.898,82690000.0
2008-12-02 23:03:00,60.915,60.915,60.907,60.907,4130000.0
2008-12-02 23:04:00,60.907,60.908,60.899,60.908,12210000.0
2008-12-02 23:06:00,60.923,60.923,60.902,60.919,64410000.0
2008-12-02 23:07:00,60.909,60.909,60.909,60.909,1320000.0
2008-12-02 23:08:00,60.919,60.919,60.905,60.915,53180000.0
2008-12-02 23:09:00,60.958,60.958,60.951,60.951,47060000.0
2008-12-02 23:10:00,60.909,60.918,60.909,60.918,124470000.0
2008-12-02 23:11:00,60.927,60.928,60.917,60.926,117620000.0
2008-12-02 23:12:00,60.952,60.952,60.925,60.929,70390000.0
2008-12-02 23:13:00,60.92,60.934,60.92,60.929,80790000.0
2008-12-02 23:14:00,60.941,60.953,60.941,60.953,93730000.0
2008-12-02 23:15:00,60.977,60.977,60.957,60.957,5680000.0
2008-12-02 23:16:00,60.958,60.967,60.958,60.967,29880000.0
2008-12-02 23:17:00,60.961,60.966,60.961,60.965,28790000.0
2008-12-02 23:18:00,60.988,60.997,60.982,60.997,60780000.0
2008-12-02 23:19:00,61.004,61.004,60.994,60.997,16430000.0
2008-12-02 23:20:00,60.988,60.992,60.981,60.988,28990000.0
2008-12-02 23:21:00,61.007,61.007,60.993,60.999,65470000.0
2008-12-02 23:22:00,61.003,61.004,60.993,60.993,36940000.0
2008-12-02 23:23:00,60.994,60.996,60.989,60.989,93240000.0
2008-12-02 23:24:00,61.02,61.02,61.005,61.01,84200000.0
2008-12-02 23:25:00,61.0,61.006,60.997,60.997,30130000.0
2008-12-02 23:26:00,60.988,60.996,60.988,60.99,45630000.0
2008-12-02 23:27:00,61.005,61.005,60.979,60.987,57130000.0
2008-12-02 23:28:00,61.001,61.007,60.999,61.006,74270000.0
2008-12-02 23:29:00,60.998,61.003,60.992,60.997,101560000.0
2008-12-02 23:30:00,60.99,61.005,60.99,60.992,85180000.0
2008-12-02 23:31:00,60.979,60.979,60.976,60.978,139670000.0
2008-12-02 23:32:00,60.986,60.986,60.975,60.975,62330000.0
2008-12-02 23:33:00,61.002,61.002,60.979,60.979,59840000.0
2008-12-02 23:34:00,60.959,60.959,60.933,60.933,35840000.0
2008-12-02 23:35:00,60.918,60.926,60.918,60.926,31460000.0
2008-12-02 23:36:00,60.96,60.96,60.921,60.921,51570000.0
2008-12-02 23:37:00,60.926,60.927,60.926,60.926,25960000.0
2008-12-02 23:38:00,60.911,60.911,60.902,60.908,17720000.0
2008-12-02 23:39:00,60.925,60.925,60.904,60.909,59910000.0
2008-12-02 23:40:00,60.919,60.925,60.912,60.912,51570000.0
2008-12-02 23:41:00,60.926,60.951,60.926,60.944,57040000.0
2008-12-02 23:42:00,60.924,60.924,60.913,60.916,45190000.0
2008-12-02 23:43:00,60.934,60.953,60.93,60.953,56710000.0
2008-12-02 23:44:00,60.968,60.976,60.962,60.976,41350000.0
2008-12-02 23:45:00,61.017,61.017,60.991,60.991,85080000.0
2008-12-02 23:46:00,60.978,60.98,60.975,60.975,77220000.0
2008-12-02 23:47:00,61.001,61.001,60.979,60.987,60870000.0
2008-12-02 23:48:00,61.015,61.015,61.009,61.009,5260000.0
2008-12-02 23:49:00,60.979,60.986,60.979,60.986,21890000.0
2008-12-02 23:50:00,60.996,61.006,60.996,61.006,37500000.0
2008-12-02 23:51:00,61.042,61.042,60.988,60.988,71000000.0
2008-12-02 23:52:00,60.965,60.965,60.951,60.951,72970000.0
2008-12-02 23:53:00,60.94,60.951,60.94,60.948,38250000.0
2008-12-02 23:54:00,60.97,60.97,60.919,60.924,76190000.0
2008-12-02 23:55:00,60.926,60.93,60.905,60.911,116220000.0
2008-12-02 23:56:00,60.922,60.963,60.922,60.941,50500000.0
2008-12-02 23:57:00,60.953,60.98,60.943,60.943,50640000.0
2008-12-02 23:59:00,60.919,60.919,60.907,60.907,76590000.0
2008-12-03 00:00:00,60.937,60.937,60.895,60.895,95180000.0
2008-12-03 00:01:00,60.893,60.893,60.881,60.881,68690000.0
2008-12-03 00:03:00,60.9,60.9,60.857,60.883,43670000.0
2008-12-03 00:04:00,60.89,60.897,60.883,60.883,91090000.0
2008-12-03 00:05:00,60.831,60.835,60.796,60.822,76200000.0
2008-12-03 00:06:00,60.809,60.83,60.809,60.819,68210000.0
2008-12-03 00:07:00,60.814,60.823,60.814,60.82,59470000.0
2008-12-03 00:08:00,60.832,60.849,60.824,60.849,116880000.0
2008-12-03 00:09:00,60.892,60.892,60.841,60.861,106120000.0
2008-12-03 00:10:00,60.848,60.851,60.846,60.848,88200000.0
2008-12-03 00:11:00,60.875,60.875,60.845,60.865,96960000.0
2008-12-03 00:12:00,60.892,60.892,60.864,60.879,81380000.0
2008-12-03 00:13:00,60.865,60.869,60.864,60.869,66660000.0
2008-12-03 00:15:00,60.905,60.905,60.883,60.883,72960000.0
2008-12-03 00:16:00,60.897,60.905,60.893,60.905,80010000.0
2008-12-03 00:18:00,60.935,60.937,60.931,60.931,87660000.0
2008-12-03 00:19:00,60.915,60.917,60.911,60.917,69620000.0
2008-12-03 00:20:00,60.89,60.905,60.89,60.891,66960000.0
2008-12-03 00:21:00,60.914,60.915,60.888,60.899,95200000.0
2008-12-03 00:22:00,60.891,60.904,60.891,60.898,61680000.0
2008-12-03 00:23:00,60.888,60.897,60.884,60.895,106090000.0
2008-12-03 00:24:00,60.914,60.914,60.884,60.884,72030000.0
2008-12-03 00:25:00,60.889,60.891,60.886,60.888,121820000.0
2008-12-03 00:26:00,60.87,60.877,60.87,60.877,96540000.0
2008-12-03 00:27:00,60.907,60.907,60.898,60.898,89560000.0
2008-12-03 00:28:00,60.894,60.894,60.853,60.853,79510000.0
2008-12-03 00:29:00,60.836,60.845,60.833,60.833,95580000.0
2008-12-03 00:30:00,60.857,60.857,60.848,60.85,84590000.0
2008-12-03 00:31:00,60.837,60.846,60.837,60.846,35880000.0
2008-12-03 00:32:00,60.83,60.837,60.828,60.828,27980000.0
2008-12-03 00:33:00,60.868,60.896,60.833,60.884,70560000.0
2008-12-03 00:34:00,60.898,60.898,60.891,60.891,47290000.0
2008-12-03 00:36:00,60.907,60.907,60.898,60.899,120490000.0
2008-12-03 00:37:00,60.877,60.877,60.868,60.87,46000000.0
2008-12-03 00:38:00,60.856,60.864,60.85,60.864,58840000.0
2008-12-03 00:39:00,60.903,60.903,60.894,60.894,59530000.0
2008-12-03 00:40:00,60.874,60.88,60.874,60.878,105840000.0
2008-12-03 00:41:00,60.884,60.884,60.87,60.87,44530000.0
2008-12-03 00:42:00,60.888,60.888,60.881,60.881,58180000.0
2008-12-03 00:43:00,60.878,60.878,60.871,60.877,44640000.0
2008-12-03 00:44:00,60.871,60.878,60.871,60.878,68150000.0
2008-12-03 00:45:00,60.897,60.897,60.888,60.888,76340000.0
2008-12-03 00:47:00,60.877,60.886,60.877,60.886,57400000.0
2008-12-03 00:48:00,60.894,60.894,60.882,60.888,11690000.0
2008-12-03 00:49:00,60.899,60.913,60.899,60.899,52350000.0
2008-12-03 00:51:00,60.913,60.914,60.882,60.882,54840000.0
2008-12-03 00:52:00,60.867,60.868,60.859,60.859,89760000.0
2008-12-03 00:53:00,60.88,60.88,60.875,60.878,149880000.0
2008-12-03 00:54:00,60.887,60.887,60.879,60.879,75250000.0
2008-12-03 00:57:00,60.908,60.908,60.9,60.901,30080000.0
2008-12-03 01:00:00,60.906,60.906,60.89,60.897,96490000.0
2008-12-03 01:02:00,60.918,60.921,60.916,60.917,49490000.0
2008-12-03 01:03:00,60.909,60.909,60.909,60.909,1730000.0
2008-12-03 01:04:00,60.908,60.914,60.903,60.903,46520000.0
2008-12-03 01:05:00,60.91,60.924,60.91,60.918,55090000.0
2008-12-03 01:06:00,60.957,60.957,60.951,60.951,74650000.0
2008-12-03 01:07:00,60.928,60.928,60.919,60.927,147880000.0
2008-12-03 01:08:00,60.92,60.944,60.92,60.944,70760000.0
2008-12-03 01:09:00,60.983,60.983,60.929,60.946,97970000.0
2008-12-03 01:10:00,60.968,60.98,60.956,60.961,94800000.0
2008-12-03 01:11:00,60.966,60.966,60.951,60.951,111680000.0
2008-12-03 01:12:00,60.987,60.987,60.978,60.978,71470000.0
2008-12-03 01:13:00,60.958,60.958,60.955,60.957,44620000.0
2008-12-03 01:14:00,60.966,60.968,60.966,60.968,32200000.0
2008-12-03 01:15:00,60.991,60.991,60.971,60.971,50030000.0
2008-12-03 01:16:00,60.961,60.977,60.961,60.977,34970000.0
2008-12-03 01:17:00,60.987,60.987,60.98,60.986,26730000.0
2008-12-03 01:18:00,61.011,61.011,60.984,60.984,33350000.0
2008-12-03 01:19:00,60.969,60.969,60.966,60.968,58050000.0
2008-12-03 01:21:00,61.003,61.003,60.963,60.963,69690000.0
2008-12-03 01:22:00,60.968,60.969,60.965,60.966,75630000.0
2008-12-03 01:23:00,60.983,60.985,60.97,60.97,75350000.0
2008-12-03 01:24:00,61.006,61.006,60.981,60.981,126040000.0
2008-12-03 01:26:00,60.969,61.009,60.969,61.009,152850000.0
2008-12-03 01:27:00,61.002,61.002,60.972,60.972,123850000.0
2008-12-03 01:28:00,60.956,60.956,60.95,60.95,61780000.0
2008-12-03 01:30:00,60.975,60.978,60.971,60.971,80240000.0
2008-12-03 01:31:00,60.94,60.95,60.94,60.947,79930000.0
2008-12-03 01:33:00,60.975,60.975,60.941,60.941,72640000.0
2008-12-03 01:34:00,60.93,60.943,60.93,60.937,27090000.0
2008-12-03 01:35:00,60.928,60.929,60.927,60.928,73820000.0
2008-12-03 01:36:00,60.963,60.963,60.919,60.919,87990000.0
2008-12-03 01:37:00,60.918,60.921,60.903,60.909,122000000.0
2008-12-03 01:38:00,60.92,60.945,60.92,60.945,96950000.0
2008-12-03 01:39:00,60.97,60.97,60.929,60.935,80430000.0
2008-12-03 01:40:00,60.938,60.938,60.93,60.935,74660000.0
2008-12-03 01:41:00,60.931,60.953,60.931,60.947,76040000.0
2008-12-03 01:42:00,60.937,60.961,60.929,60.93,51850000.0
2008-12-03 01:43:00,60.92,60.936,60.92,60.936,46320000.0
2008-12-03 01:44:00,60.945,60.951,60.923,60.923,90290000.0
2008-12-03 01:45:00,60.959,60.959,60.919,60.919,64880000.0
2008-12-03 01:46:00,60.909,60.916,60.909,60.909,81380000.0
2008-12-03 01:47:00,60.898,60.899,60.897,60.899,63800000.0
2008-12-03 01:48:00,60.905,60.905,60.886,60.895,67970000.0
2008-12-03 01:49:00,60.887,60.897,60.882,60.888,77210000.0
2008-12-03 01:50:00,60.9,60.908,60.9,60.904,47930000.0
2008-12-03 01:51:00,60.932,60.932,60.881,60.898,60010000.0
2008-12-03 01:52:00,60.886,60.89,60.874,60.881,96490000.0
2008-12-03 01:53:00,60.885,60.887,60.872,60.887,100790000.0
2008-12-03 01:54:00,60.922,60.922,60.875,60.893,83710000.0
2008-12-03 01:55:00,60.881,60.896,60.881,60.896,55150000.0
2008-12-03 01:56:00,60.919,60.919,60.908,60.908,71480000.0
2008-12-03 01:57:00,60.931,60.931,60.893,60.893,71730000.0
2008-12-03 02:01:00,60.899,60.902,60.888,60.899,52210000.0
2008-12-03 02:02:00,60.885,60.885,60.865,60.87,71350000.0
2008-12-03 02:03:00,60.91,60.91,60.865,60.87,70620000.0
2008-12-03 02:04:00,60.857,60.859,60.856,60.858,56120000.0
2008-12-03 02:05:00,60.844,60.844,60.823,60.823,18820000.0
2008-12-03 02:06:00,60.829,60.829,60.818,60.818,3420000.0
2008-12-03 02:07:00,60.787,60.827,60.787,60.823,75810000.0
2008-12-03 02:08:00,60.839,60.845,60.835,60.84,70730000.0
2008-12-03 02:09:00,60.865,60.865,60.844,60.862,74390000.0
2008-12-03 02:10:00,60.849,60.849,60.8,60.822,51140000.0
2008-12-03 02:11:00,60.83,60.83,60.787,60.825,39570000.0
2008-12-03 02:12:00,60.852,60.852,60.802,60.823,88540000.0
2008-12-03 02:13:00,60.826,60.827,60.82,60.821,65700000.0
2008-12-03 02:14:00,60.777,60.789,60.753,60.753,72630000.0
2008-12-03 02:15:00,60.787,60.787,60.763,60.763,66170000.0
2008-12-03 02:16:00,60.77,60.774,60.764,60.774,65710000.0
2008-12-03 02:17:00,60.771,60.795,60.771,60.795,69280000.0
2008-12-03 02:18:00,60.826,60.827,60.797,60.799,50650000.0
2008-12-03 02:19:00,60.789,60.804,60.789,60.792,53900000.0
2008-12-03 02:20:00,60.799,60.799,60.791,60.791,80330000.0
2008-12-03 02:21:00,60.825,60.825,60.802,60.802,97150000.0
2008-12-03 02:22:00,60.788,60.789,60.786,60.788,76160000.0
2008-12-03 02:23:00,60.797,60.797,60.78,60.78,51650000.0
2008-12-03 02:24:00,60.773,60.797,60.772,60.772,70080000.0
2008-12-03 02:25:00,60.761,60.767,60.76,60.762,65990000.0
2008-12-03 02:26:00,60.74,60.742,60.716,60.742,56920000.0
2008-12-03 02:27:00,60.732,60.732,60.67,60.67,20200000.0
2008-12-03 02:28:00,60.676,60.684,60.674,60.678,18020000.0
2008-12-03 02:29:00,60.684,60.685,60.672,60.678,60490000.0
2008-12-03 02:30:00,60.703,60.703,60.677,60.687,16940000.0
2008-12-03 02:31:00,60.7,60.704,60.694,60.694,9470000.0
2008-12-03 02:32:00,60.681,60.704,60.681,60.704,100660000.0
2008-12-03 02:33:00,60.735,60.735,60.705,60.709,78820000.0
2008-12-03 02:34:00,60.72,60.746,60.72,60.746,51920000.0
2008-12-03 02:35:00,60.773,60.817,60.766,60.813,65990000.0
2008-12-03 02:36:00,60.795,60.801,60.775,60.796,70340000.0
2008-12-03 02:37:00,60.791,60.813,60.791,60.813,60060000.0
2008-12-03 02:38:00,60.812,60.819,60.805,60.818,17860000.0
2008-12-03 02:39:00,60.848,60.848,60.828,60.828,4920000.0
2008-12-03 02:40:00,60.83,60.831,60.805,60.805,11300000.0
2008-12-03 02:41:00,60.791,60.829,60.791,60.823,71600000.0
2008-12-03 02:42:00,60.81,60.818,60.807,60.807,47590000.0
2008-12-03 02:43:00,60.811,60.811,60.798,60.798,54020000.0
2008-12-03 02:44:00,60.809,60.834,60.795,60.834,87620000.0
2008-12-03 02:45:00,60.823,60.823,60.794,60.808,100350000.0
2008-12-03 02:46:00,60.821,60.827,60.819,60.819,80280000.0
2008-12-03 02:47:00,60.826,60.826,60.795,60.8,55480000.0
2008-12-03 02:48:00,60.833,60.833,60.784,60.784,63410000.0
2008-12-03 02:49:00,60.79,60.806,60.79,60.806,69710000.0
2008-12-03 02:50:00,60.79,60.813,60.79,60.813,59080000.0
2008-12-03 02:51:00,60.8,60.8,60.764,60.764,19790000.0
2008-12-03 02:52:00,60.75,60.75,60.712,60.716,11540000.0
2008-12-03 02:53:00,60.712,60.742,60.712,60.735,97510000.0
2008-12-03 02:54:00,60.773,60.773,60.745,60.765,82520000.0
2008-12-03 02:55:00,60.778,60.778,60.772,60.772,52650000.0
2008-12-03 02:56:00,60.775,60.775,60.743,60.758,67790000.0
2008-12-03 02:57:00,60.783,60.783,60.747,60.761,68340000.0
2008-12-03 03:00:00,60.797,60.797,60.789,60.789,7500000.0
2008-12-03 03:01:00,60.753,60.774,60.753,60.774,93000000.0
2008-12-03 03:02:00,60.778,60.84,60.778,60.84,92890000.0
2008-12-03 03:03:00,60.836,60.836,60.814,60.819,79770000.0
2008-12-03 03:04:00,60.83,60.837,60.83,60.837,54870000.0
2008-12-03 03:05:00,60.847,60.848,60.839,60.84,68190000.0
2008-12-03 03:06:00,60.862,60.862,60.817,60.823,76570000.0
2008-12-03 03:07:00,60.808,60.815,60.803,60.808,57420000.0
2008-12-03 03:08:00,60.812,60.812,60.788,60.79,20760000.0
2008-12-03 03:09:00,60.819,60.819,60.789,60.804,12280000.0
2008-12-03 03:10:00,60.815,60.815,60.792,60.792,75590000.0
2008-12-03 03:11:00,60.801,60.83,60.801,60.828,60460000.0
2008-12-03 03:12:00,60.787,60.795,60.781,60.781,16470000.0
2008-12-03 03:13:00,60.77,60.777,60.77,60.777,4130000.0
2008-12-03 03:14:00,60.769,60.773,60.769,60.771,7540000.0
2008-12-03 03:15:00,60.8,60.8,60.766,60.77,17800000.0
2008-12-03 03:16:00,60.764,60.773,60.764,60.771,9090000.0
2008-12-03 03:17:00,60.778,60.785,60.77,60.785,59880000.0
2008-12-03 03:18:00,60.81,60.81,60.767,60.778,17160000.0
2008-12-03 03:19:00,60.775,60.791,60.775,60.775,9470000.0
2008-12-03 03:20:00,60.78,60.8,60.772,60.797,69300000.0
2008-12-03 03:21:00,60.778,60.786,60.773,60.786,68130000.0
2008-12-03 03:22:00,60.772,60.784,60.772,60.784,59790000.0
2008-12-03 03:23:00,60.77,60.8,60.77,60.795,19830000.0
2008-12-03 03:24:00,60.814,60.814,60.784,60.784,4320000.0
2008-12-03 03:25:00,60.785,60.789,60.774,60.787,14710000.0
2008-12-03 03:26:00,60.777,60.779,60.777,60.778,17150000.0
2008-12-03 03:27:00,60.799,60.799,60.779,60.779,10360000.0
2008-12-03 03:28:00,60.772,60.792,60.772,60.785,62840000.0
2008-12-03 03:29:00,60.794,60.794,60.784,60.788,18570000.0
2008-12-03 03:30:00,60.816,60.816,60.794,60.816,9050000.0
2008-12-03 03:31:00,60.82,60.834,60.82,60.828,56040000.0
2008-12-03 03:32:00,60.838,60.845,60.838,60.845,21590000.0
2008-12-03 03:33:00,60.857,60.857,60.836,60.838,9800000.0
2008-12-03 03:34:00,60.845,60.846,60.831,60.846,78770000.0
2008-12-03 03:35:00,60.864,60.885,60.864,60.872,55720000.0
2008-12-03 03:36:00,60.904,60.904,60.866,60.87,68390000.0
2008-12-03 03:37:00,60.875,60.875,60.861,60.861,76970000.0
2008-12-03 03:38:00,60.865,60.866,60.852,60.866,56290000.0
2008-12-03 03:39:00,60.9,60.9,60.87,60.888,22810000.0
2008-12-03 03:40:00,60.889,60.913,60.889,60.91,14040000.0
2008-12-03 03:41:00,60.918,60.924,60.914,60.924,87700000.0
2008-12-03 03:42:00,60.951,60.951,60.913,60.913,103990000.0
2008-12-03 03:43:00,60.92,60.933,60.912,60.933,83890000.0
2008-12-03 03:44:00,60.947,60.953,60.932,60.932,53970000.0
2008-12-03 03:45:00,60.953,60.953,60.927,60.929,73130000.0
2008-12-03 03:46:00,60.916,60.925,60.91,60.925,72600000.0
2008-12-03 03:47:00,60.926,60.96,60.926,60.954,63200000.0
2008-12-03 03:48:00,60.926,60.927,60.922,60.927,17400000.0
2008-12-03 03:49:00,60.915,60.926,60.912,60.926,11290000.0
2008-12-03 03:50:00,60.94,60.953,60.94,60.947,101130000.0
2008-12-03 03:51:00,60.982,60.982,60.916,60.925,85020000.0
2008-12-03 03:52:00,60.91,60.916,60.91,60.911,53090000.0
2008-12-03 03:53:00,60.912,60.919,60.886,60.901,69310000.0
2008-12-03 03:54:00,60.933,60.933,60.898,60.908,70200000.0
2008-12-03 03:55:00,60.92,60.936,60.92,60.935,55790000.0
2008-12-03 03:56:00,60.932,60.939,60.925,60.937,20910000.0
2008-12-03 03:57:00,60.953,60.953,60.942,60.942,3190000.0
2008-12-03 03:58:00,60.937,60.944,60.933,60.944,9130000.0
2008-12-03 04:00:00,60.941,60.976,60.939,60.942,49670000.0
2008-12-03 04:01:00,60.951,60.963,60.942,60.942,39710000.0
2008-12-03 04:02:00,60.954,60.961,60.936,60.956,84890000.0
2008-12-03 04:03:00,60.953,60.953,60.924,60.945,63700000.0
2008-12-03 04:04:00,60.922,60.952,60.922,60.94,72940000.0
2008-12-03 04:05:00,60.962,60.984,60.957,60.984,61920000.0
2008-12-03 04:06:00,60.993,60.993,60.958,60.968,70000000.0
2008-12-03 04:07:00,60.962,60.962,60.941,60.941,72020000.0
2008-12-03 04:08:00,60.952,60.963,60.943,60.963,43230000.0
2008-12-03 04:09:00,60.976,60.978,60.971,60.971,56110000.0
2008-12-03 04:10:00,60.961,60.98,60.954,60.968,87830000.0
2008-12-03 04:11:00,60.983,61.048,60.983,61.036,88960000.0
2008-12-03 04:12:00,61.053,61.053,61.025,61.029,79420000.0
2008-12-03 04:13:00,61.051,61.06,61.043,61.06,53450000.0
2008-12-03 04:14:00,61.067,61.096,61.055,61.06,67230000.0
2008-12-03 04:15:00,61.08,61.08,61.036,61.05,63590000.0
2008-12-03 04:16:00,61.047,61.049,61.031,61.04,54910000.0
2008-12-03 04:17:00,61.025,61.041,61.023,61.028,19990000.0
2008-12-03 04:18:00,61.056,61.056,61.042,61.042,5370000.0
2008-12-03 04:19:00,61.048,61.06,61.034,61.051,49300000.0
2008-12-03 04:21:00,61.056,61.061,61.044,61.05,70290000.0
2008-12-03 04:22:00,61.041,61.072,61.041,61.072,58070000.0
2008-12-03 04:23:00,61.058,61.082,61.047,61.047,18630000.0
2008-12-03 04:24:00,61.051,61.051,61.033,61.039,12390000.0
2008-12-03 04:25:00,61.051,61.051,61.037,61.037,126440000.0
2008-12-03 04:26:00,61.029,61.044,61.026,61.044,56470000.0
2008-12-03 04:27:00,61.047,61.047,61.039,61.039,90120000.0
2008-12-03 04:28:00,61.005,61.033,60.996,61.033,70420000.0
2008-12-03 04:29:00,61.034,61.034,61.002,61.018,72220000.0
2008-12-03 04:30:00,61.025,61.025,61.006,61.024,70020000.0
2008-12-03 04:31:00,61.019,61.02,61.015,61.018,74820000.0
2008-12-03 04:32:00,61.004,61.056,61.004,61.042,30170000.0
2008-12-03 04:33:00,61.072,61.08,61.046,61.058,73630000.0
2008-12-03 04:34:00,61.029,61.038,61.029,61.038,92560000.0
2008-12-03 04:35:00,61.029,61.055,61.023,61.055,106320000.0
2008-12-03 04:36:00,61.054,61.054,61.024,61.028,94720000.0
2008-12-03 04:37:00,61.041,61.052,61.033,61.033,74490000.0
2008-12-03 04:38:00,61.057,61.057,61.049,61.049,75600000.0
2008-12-03 04:39:00,61.066,61.074,61.045,61.074,76400000.0
2008-12-03 04:40:00,61.057,61.074,61.052,61.074,46420000.0
2008-12-03 04:41:00,61.07,61.092,61.065,61.087,41050000.0
2008-12-03 04:42:00,61.097,61.104,61.058,61.104,86090000.0
2008-12-03 04:43:00,61.113,61.113,61.07,61.086,55400000.0
2008-12-03 04:44:00,61.058,61.13,61.058,61.13,79480000.0
2008-12-03 04:45:00,61.133,61.136,61.096,61.096,64590000.0
2008-12-03 04:46:00,61.099,61.12,61.088,61.099,68100000.0
2008-12-03 04:47:00,61.09,61.12,61.075,61.12,76790000.0
2008-12-03 04:48:00,61.134,61.134,61.096,61.1,48380000.0
2008-12-03 04:49:00,61.122,61.142,61.107,61.142,54820000.0
2008-12-03 04:50:00,61.13,61.168,61.13,61.146,89350000.0
2008-12-03 04:51:00,61.124,61.16,61.124,61.147,101300000.0
2008-12-03 04:52:00,61.156,61.169,61.128,61.132,86140000.0
2008-12-03 04:53:00,61.148,61.15,61.147,61.149,52830000.0
2008-12-03 04:54:00,61.154,61.154,61.116,61.138,73560000.0
2008-12-03 04:55:00,61.126,61.143,61.114,61.138,70740000.0
2008-12-03 04:56:00,61.128,61.141,61.114,61.114,55960000.0
2008-12-03 04:57:00,61.144,61.151,61.118,61.151,18820000.0
2008-12-03 04:58:00,61.141,61.151,61.133,61.148,18830000.0
2008-12-03 04:59:00,61.142,61.175,61.142,61.175,10520000.0
2008-12-03 05:00:00,61.171,61.171,61.133,61.143,8870000.0
2008-12-03 05:01:00,61.125,61.147,61.125,61.138,17250000.0
2008-12-03 05:02:00,61.15,61.15,61.122,61.122,17290000.0
2008-12-03 05:03:00,61.136,61.136,61.111,61.115,11490000.0
2008-12-03 05:04:00,61.14,61.141,61.113,61.133,12790000.0
2008-12-03 05:05:00,61.127,61.127,61.116,61.122,11830000.0
2008-12-03 05:06:00,61.141,61.141,61.094,61.11,15300000.0
2008-12-03 05:07:00,61.095,61.106,61.086,61.104,15520000.0
2008-12-03 05:08:00,61.103,61.111,61.093,61.093,19450000.0
2008-12-03 05:09:00,61.124,61.124,61.089,61.094,16560000.0
2008-12-03 05:10:00,61.075,61.089,61.073,61.073,14860000.0
2008-12-03 05:11:00,61.083,61.088,61.076,61.082,11700000.0
2008-12-03 05:12:00,61.11,61.11,61.08,61.082,12060000.0
2008-12-03 05:13:00,61.082,61.082,61.07,61.073,11340000.0
2008-12-03 05:14:00,61.067,61.069,61.063,61.068,13640000.0
2008-12-03 05:15:00,61.116,61.116,61.07,61.07,14880000.0
2008-12-03 05:16:00,61.056,61.084,61.053,61.084,11090000.0
2008-12-03 05:17:00,61.055,61.071,61.055,61.058,19190000.0
2008-12-03 05:18:00,61.061,61.085,61.057,61.057,14920000.0
2008-12-03 05:19:00,61.057,61.069,61.055,61.055,6400000.0
2008-12-03 05:20:00,61.051,61.058,61.044,61.053,10780000.0
2008-12-03 05:21:00,61.067,61.067,61.044,61.044,12480000.0
2008-12-03 05:22:00,61.046,61.047,61.036,61.047,12440000.0
2008-12-03 05:23:00,61.036,61.044,61.035,61.044,7370000.0
2008-12-03 05:24:00,61.08,61.08,61.064,61.064,4920000.0
2008-12-03 05:25:00,61.039,61.052,61.03,61.03,9260000.0
2008-12-03 05:26:00,61.045,61.049,61.045,61.049,7750000.0
2008-12-03 05:27:00,61.059,61.059,61.031,61.039,11840000.0
2008-12-03 05:28:00,61.021,61.046,61.014,61.034,14310000.0
2008-12-03 05:29:00,61.027,61.039,61.025,61.025,12430000.0
2008-12-03 05:30:00,61.038,61.038,61.024,61.029,8830000.0
2008-12-03 05:31:00,61.021,61.049,61.021,61.046,12620000.0
2008-12-03 05:32:00,61.046,61.055,61.03,61.039,14910000.0
2008-12-03 05:33:00,61.055,61.066,61.05,61.066,13530000.0
2008-12-03 05:34:00,61.042,61.068,61.042,61.067,12770000.0
2008-12-03 05:35:00,61.079,61.079,61.074,61.076,11640000.0
2008-12-03 05:36:00,61.078,61.089,61.071,61.089,7360000.0
2008-12-03 05:37:00,61.098,61.119,61.084,61.119,19910000.0
2008-12-03 05:38:00,61.135,61.145,61.125,61.138,15670000.0
2008-12-03 05:39:00,61.155,61.155,61.131,61.151,9060000.0
2008-12-03 05:40:00,61.17,61.18,61.16,61.177,8700000.0
2008-12-03 05:41:00,61.169,61.201,61.169,61.196,11650000.0
2008-12-03 05:42:00,61.228,61.228,61.194,61.194,8640000.0
2008-12-03 05:43:00,61.187,61.197,61.15,61.175,15820000.0
2008-12-03 05:44:00,61.168,61.174,61.12,61.124,13530000.0
2008-12-03 05:45:00,61.139,61.139,61.119,61.128,10370000.0
2008-12-03 05:46:00,61.11,61.142,61.103,61.116,14660000.0
2008-12-03 05:47:00,61.076,61.093,61.073,61.093,11200000.0
2008-12-03 05:48:00,61.102,61.102,61.076,61.087,15300000.0
2008-12-03 05:49:00,61.114,61.114,61.085,61.088,15890000.0
2008-12-03 05:50:00,61.084,61.098,61.075,61.075,10340000.0
2008-12-03 05:51:00,61.055,61.083,61.048,61.076,11160000.0
2008-12-03 05:52:00,61.051,61.073,61.051,61.061,8080000.0
2008-12-03 05:53:00,61.068,61.091,61.064,61.091,12450000.0
2008-12-03 05:54:00,61.073,61.081,61.046,61.046,16540000.0
2008-12-03 05:55:00,61.046,61.072,61.046,61.066,14700000.0
2008-12-03 05:56:00,61.037,61.051,61.032,61.051,9960000.0
2008-12-03 05:57:00,61.076,61.076,61.049,61.068,10350000.0
2008-12-03 05:58:00,61.112,61.124,61.087,61.123,15890000.0
2008-12-03 05:59:00,61.135,61.139,61.109,61.127,13560000.0
2008-12-03 06:00:00,61.12,61.133,61.109,61.126,10150000.0
2008-12-03 06:01:00,61.121,61.121,61.088,61.088,9580000.0
2008-12-03 06:02:00,61.073,61.078,61.049,61.049,10720000.0
2008-12-03 06:03:00,61.073,61.073,61.043,61.073,16840000.0
2008-12-03 06:04:00,61.085,61.109,61.081,61.109,14500000.0
2008-12-03 06:05:00,61.114,61.117,61.04,61.04,18830000.0
2008-12-03 06:06:00,61.075,61.075,61.04,61.064,16200000.0
2008-12-03 06:07:00,61.046,61.055,61.036,61.039,21340000.0
2008-12-03 06:08:00,61.064,61.076,61.05,61.076,17650000.0
2008-12-03 06:09:00,61.046,61.077,61.045,61.071,17140000.0
2008-12-03 06:10:00,61.082,61.084,61.065,61.067,11830000.0
2008-12-03 06:11:00,61.082,61.083,61.048,61.066,15580000.0
2008-12-03 06:12:00,61.054,61.063,61.032,61.035,16960000.0
2008-12-03 06:13:00,61.014,61.031,61.014,61.018,13570000.0
2008-12-03 06:14:00,61.031,61.038,61.012,61.033,17100000.0
2008-12-03 06:15:00,61.043,61.046,61.008,61.046,16620000.0
2008-12-03 06:16:00,61.025,61.041,61.025,61.032,13370000.0
2008-12-03 06:17:00,61.023,61.076,61.023,61.076,11470000.0
2008-12-03 06:18:00,61.113,61.113,61.071,61.071,14880000.0
2008-12-03 06:19:00,61.074,61.098,61.07,61.074,19660000.0
2008-12-03 06:20:00,61.053,61.065,61.045,61.058,12010000.0
2008-12-03 06:21:00,61.066,61.101,61.061,61.101,14350000.0
2008-12-03 06:22:00,61.087,61.1,61.079,61.079,18670000.0
2008-12-03 06:23:00,61.09,61.09,61.055,61.065,14170000.0
2008-12-03 06:24:00,61.078,61.078,61.067,61.067,18450000.0
2008-12-03 06:25:00,61.069,61.088,61.062,61.088,16160000.0
2008-12-03 06:26:00,61.061,61.072,61.046,61.046,10750000.0
2008-12-03 06:27:00,61.055,61.065,61.045,61.065,18400000.0
2008-12-03 06:28:00,61.042,61.054,61.042,61.051,15220000.0
2008-12-03 06:29:00,61.054,61.061,61.043,61.043,13640000.0
2008-12-03 06:30:00,61.073,61.073,61.063,61.063,17010000.0
2008-12-03 06:31:00,61.044,61.062,61.039,61.058,14090000.0
2008-12-03 06:32:00,61.051,61.052,61.039,61.039,20180000.0
2008-12-03 06:33:00,61.053,61.053,61.02,61.027,15280000.0
2008-12-03 06:34:00,61.054,61.054,61.034,61.034,7520000.0
2008-12-03 06:35:00,61.039,61.063,61.03,61.063,15390000.0
2008-12-03 06:36:00,61.075,61.075,61.041,61.041,19310000.0
2008-12-03 06:37:00,61.032,61.042,61.005,61.02,18300000.0
2008-12-03 06:38:00,61.007,61.007,60.986,60.989,14730000.0
2008-12-03 06:39:00,60.975,61.01,60.975,61.003,15830000.0
2008-12-03 06:40:00,61.01,61.018,60.983,60.994,17540000.0
2008-12-03 06:41:00,60.977,60.996,60.973,60.982,14210000.0
2008-12-03 06:42:00,61.004,61.004,60.97,60.97,11870000.0
2008-12-03 06:43:00,60.966,60.973,60.954,60.963,15670000.0
2008-12-03 06:44:00,60.969,60.969,60.929,60.939,13150000.0
2008-12-03 06:45:00,60.955,60.955,60.926,60.933,10360000.0
2008-12-03 06:46:00,60.941,60.952,60.941,60.947,18840000.0
2008-12-03 06:47:00,60.971,60.971,60.934,60.934,19410000.0
2008-12-03 06:48:00,60.964,60.964,60.935,60.944,8320000.0
2008-12-03 06:49:00,60.952,60.955,60.938,60.944,10890000.0
2008-12-03 06:50:00,60.944,60.944,60.924,60.934,12650000.0
2008-12-03 06:51:00,60.953,60.953,60.914,60.933,12590000.0
2008-12-03 06:52:00,60.924,60.973,60.918,60.968,14130000.0
2008-12-03 06:53:00,60.934,60.962,60.934,60.947,11280000.0
2008-12-03 06:54:00,60.958,60.958,60.939,60.947,9960000.0
2008-12-03 06:55:00,60.945,60.973,60.945,60.948,16760000.0
2008-12-03 06:56:00,60.956,60.988,60.954,60.988,12090000.0
2008-12-03 06:57:00,60.978,60.978,60.965,60.966,10320000.0
2008-12-03 06:58:00,60.954,60.97,60.953,60.961,12250000.0
2008-12-03 06:59:00,60.955,60.994,60.955,60.986,8080000.0
2008-12-03 07:00:00,60.993,60.993,60.961,60.961,17830000.0
2008-12-03 07:01:00,61.002,61.003,60.958,60.962,12070000.0
2008-12-03 07:02:00,60.986,60.989,60.966,60.966,14830000.0
2008-12-03 07:03:00,60.99,60.99,60.977,60.977,9950000.0
2008-12-03 07:04:00,60.965,60.974,60.96,60.96,9440000.0
2008-12-03 07:05:00,60.971,60.978,60.962,60.962,11310000.0
2008-12-03 07:06:00,60.984,60.984,60.959,60.967,16190000.0
2008-12-03 07:07:00,60.962,60.975,60.962,60.975,11910000.0
2008-12-03 07:08:00,60.972,60.979,60.962,60.962,10210000.0
2008-12-03 07:09:00,60.988,60.988,60.973,60.979,16380000.0
2008-12-03 07:10:00,60.961,60.975,60.961,60.968,9590000.0
2008-12-03 07:11:00,60.966,60.974,60.937,60.937,10330000.0
2008-12-03 07:12:00,60.96,60.96,60.94,60.94,6580000.0
2008-12-03 07:13:00,60.947,60.953,60.927,60.953,14460000.0
2008-12-03 07:14:00,60.945,60.95,60.938,60.948,16370000.0
2008-12-03 07:15:00,60.952,60.952,60.939,60.947,9770000.0
2008-12-03 07:16:00,60.941,60.946,60.933,60.944,14460000.0
2008-12-03 07:17:00,60.938,60.948,60.929,60.943,17870000.0
2008-12-03 07:18:00,60.962,60.962,60.917,60.935,16350000.0
2008-12-03 07:19:00,60.938,60.938,60.91,60.923,11640000.0
2008-12-03 07:20:00,60.932,60.941,60.913,60.941,11260000.0
2008-12-03 07:21:00,60.959,60.964,60.936,60.954,20130000.0
2008-12-03 07:22:00,60.948,60.948,60.925,60.935,10560000.0
2008-12-03 07:23:00,60.94,60.94,60.919,60.932,10360000.0
2008-12-03 07:24:00,60.95,60.952,60.915,60.915,13750000.0
2008-12-03 07:25:00,60.92,60.921,60.906,60.912,13240000.0
2008-12-03 07:26:00,60.893,60.908,60.883,60.891,12820000.0
2008-12-03 07:27:00,60.908,60.925,60.897,60.925,17520000.0
2008-12-03 07:28:00,60.904,60.908,60.897,60.903,15740000.0
2008-12-03 07:29:00,60.893,60.895,60.886,60.886,9290000.0
2008-12-03 07:30:00,60.905,60.905,60.888,60.899,13570000.0
2008-12-03 07:31:00,60.908,60.911,60.893,60.911,13760000.0
2008-12-03 07:32:00,60.906,60.912,60.898,60.912,15480000.0
2008-12-03 07:33:00,60.933,60.933,60.901,60.901,11340000.0
2008-12-03 07:34:00,60.914,60.924,60.897,60.906,17120000.0
2008-12-03 07:35:00,60.93,60.932,60.91,60.912,14310000.0
2008-12-03 07:36:00,60.907,60.941,60.907,60.93,20850000.0
2008-12-03 07:37:00,60.921,60.928,60.917,60.928,15220000.0
2008-12-03 07:38:00,60.92,60.933,60.914,60.926,16660000.0
2008-12-03 07:39:00,60.938,60.938,60.912,60.912,12210000.0
2008-12-03 07:40:00,60.922,60.929,60.915,60.92,18110000.0
2008-12-03 07:41:00,60.924,60.932,60.912,60.931,9770000.0
2008-12-03 07:42:00,60.958,60.964,60.923,60.938,17670000.0
2008-12-03 07:43:00,60.947,60.955,60.926,60.945,10000000.0
2008-12-03 07:44:00,60.922,60.935,60.919,60.935,15220000.0
2008-12-03 07:45:00,60.951,60.951,60.926,60.944,15490000.0
2008-12-03 07:46:00,60.942,60.947,60.928,60.947,18420000.0
2008-12-03 07:47:00,60.932,60.95,60.932,60.947,13370000.0
2008-12-03 07:48:00,60.963,60.963,60.924,60.924,11460000.0
2008-12-03 07:49:00,60.942,60.942,60.93,60.94,8110000.0
2008-12-03 07:50:00,60.933,60.943,60.924,60.943,12250000.0
2008-12-03 07:51:00,60.95,60.95,60.931,60.942,7740000.0
2008-12-03 07:53:00,60.927,60.947,60.924,60.931,11080000.0
2008-12-03 07:54:00,60.944,60.964,60.944,60.963,17100000.0
2008-12-03 07:55:00,60.925,60.936,60.925,60.927,13470000.0
2008-12-03 07:56:00,60.969,60.973,60.953,60.956,12990000.0
2008-12-03 07:57:00,60.97,60.974,60.959,60.964,12070000.0
2008-12-03 07:58:00,60.951,60.956,60.951,60.951,12070000.0
2008-12-03 07:59:00,60.966,60.974,60.956,60.956,12480000.0
2008-12-03 08:00:00,60.986,60.986,60.955,60.982,9960000.0
2008-12-03 08:01:00,60.951,60.969,60.95,60.969,15620000.0
2008-12-03 08:02:00,60.969,60.982,60.958,60.982,9100000.0
2008-12-03 08:03:00,60.983,60.983,60.951,60.966,15450000.0
2008-12-03 08:04:00,60.953,60.968,60.938,60.938,18220000.0
2008-12-03 08:05:00,60.951,60.972,60.942,60.972,15070000.0
2008-12-03 08:06:00,60.977,60.977,60.97,60.971,10140000.0
2008-12-03 08:07:00,60.943,60.974,60.943,60.974,12590000.0
2008-12-03 08:08:00,60.97,60.97,60.947,60.964,14880000.0
2008-12-03 08:09:00,60.971,60.971,60.939,60.965,15600000.0
2008-12-03 08:11:00,60.973,60.973,60.951,60.972,14880000.0
2008-12-03 08:12:00,60.977,60.985,60.972,60.972,14330000.0
2008-12-03 08:13:00,60.944,60.962,60.944,60.95,21160000.0
2008-12-03 08:14:00,60.97,60.982,60.968,60.977,15300000.0
2008-12-03 08:15:00,60.968,60.968,60.968,60.968,6620000.0
2008-12-03 08:16:00,60.961,60.972,60.958,60.958,19190000.0
2008-12-03 08:17:00,60.948,60.968,60.931,60.968,12190000.0
2008-12-03 08:18:00,60.992,60.992,60.965,60.981,12430000.0
2008-12-03 08:20:00,60.955,60.976,60.951,60.951,13560000.0
2008-12-03 08:21:00,60.989,60.989,60.954,60.981,12550000.0
2008-12-03 08:22:00,60.976,60.976,60.955,60.957,9580000.0
2008-12-03 08:23:00,60.948,60.956,60.946,60.946,12240000.0
2008-12-03 08:24:00,60.974,60.98,60.965,60.965,9890000.0
2008-12-03 08:25:00,60.971,60.971,60.954,60.954,5260000.0
2008-12-03 08:26:00,60.973,61.03,60.973,61.03,10220000.0
2008-12-03 08:27:00,61.049,61.049,61.015,61.017,17500000.0
2008-12-03 08:28:00,61.052,61.06,61.029,61.031,17310000.0
2008-12-03 08:29:00,61.038,61.055,61.017,61.017,12970000.0
2008-12-03 08:30:00,61.038,61.038,61.01,61.023,15970000.0
2008-12-03 08:31:00,60.997,61.017,60.996,61.016,16470000.0
2008-12-03 08:32:00,61.012,61.022,61.001,61.001,14880000.0
2008-12-03 08:33:00,61.02,61.02,60.959,60.959,13890000.0
2008-12-03 08:34:00,60.966,60.982,60.954,60.982,14730000.0
2008-12-03 08:35:00,60.982,60.983,60.955,60.974,21070000.0
2008-12-03 08:36:00,60.975,60.975,60.925,60.961,15060000.0
2008-12-03 08:37:00,60.968,60.97,60.943,60.943,13520000.0
2008-12-03 08:38:00,60.951,60.951,60.91,60.911,22060000.0
2008-12-03 08:39:00,60.919,60.919,60.881,60.914,14450000.0
2008-12-03 08:40:00,60.899,60.921,60.898,60.899,17880000.0
2008-12-03 08:41:00,60.918,60.918,60.892,60.901,11490000.0
2008-12-03 08:42:00,60.93,60.936,60.915,60.936,7140000.0
2008-12-03 08:43:00,60.928,60.951,60.92,60.948,18640000.0
2008-12-03 08:44:00,60.934,60.947,60.931,60.943,13200000.0
2008-12-03 08:45:00,60.924,60.95,60.924,60.949,13190000.0
2008-12-03 08:46:00,60.927,60.943,60.923,60.923,9620000.0
2008-12-03 08:47:00,60.913,60.939,60.913,60.922,18240000.0
2008-12-03 08:48:00,60.953,60.953,60.915,60.922,15060000.0
2008-12-03 08:49:00,60.904,60.912,60.892,60.91,10720000.0
2008-12-03 08:50:00,60.933,60.933,60.913,60.918,16000000.0
2008-12-03 08:51:00,60.937,60.94,60.908,60.908,12440000.0
2008-12-03 08:52:00,60.925,60.938,60.914,60.914,13620000.0
2008-12-03 08:53:00,60.915,60.941,60.915,60.931,13010000.0
2008-12-03 08:54:00,60.95,60.961,60.941,60.955,19990000.0
2008-12-03 08:55:00,60.93,60.935,60.93,60.935,6770000.0
2008-12-03 08:56:00,60.935,60.944,60.925,60.927,16420000.0
2008-12-03 08:57:00,60.972,60.972,60.944,60.964,12590000.0
2008-12-03 08:58:00,60.95,60.962,60.941,60.962,14830000.0
2008-12-03 08:59:00,60.947,60.969,60.944,60.969,9990000.0
2008-12-03 09:00:00,60.989,60.989,60.949,60.964,16120000.0
2008-12-03 09:01:00,60.934,60.948,60.931,60.931,15890000.0
2008-12-03 09:02:00,60.952,60.963,60.934,60.963,16410000.0
2008-12-03 09:03:00,60.959,60.972,60.937,60.965,17650000.0
2008-12-03 09:04:00,60.982,60.992,60.967,60.992,15150000.0
2008-12-03 09:05:00,60.995,61.0,60.975,60.975,12400000.0
2008-12-03 09:06:00,60.972,60.998,60.959,60.959,19010000.0
2008-12-03 09:07:00,60.958,60.991,60.958,60.991,12860000.0
2008-12-03 09:08:00,60.994,61.0,60.96,60.96,13530000.0
2008-12-03 09:09:00,60.983,60.999,60.983,60.996,16180000.0
2008-12-03 09:10:00,60.981,60.984,60.971,60.984,12400000.0
2008-12-03 09:11:00,60.956,60.977,60.942,60.977,14530000.0
2008-12-03 09:12:00,61.005,61.005,60.97,60.971,14870000.0
2008-12-03 09:13:00,60.988,60.988,60.965,60.968,9760000.0
2008-12-03 09:14:00,60.979,60.979,60.944,60.957,18250000.0
2008-12-03 09:15:00,60.963,60.963,60.93,60.946,21640000.0
2008-12-03 09:16:00,60.925,60.943,60.919,60.935,14390000.0
2008-12-03 09:17:00,60.947,60.947,60.938,60.947,11890000.0
2008-12-03 09:18:00,60.961,60.961,60.914,60.918,17130000.0
2008-12-03 09:20:00,60.939,60.94,60.934,60.939,14020000.0
2008-12-03 09:21:00,60.938,60.941,60.93,60.935,19390000.0
2008-12-03 09:22:00,60.921,60.941,60.921,60.926,15400000.0
2008-12-03 09:23:00,60.939,60.939,60.929,60.936,16190000.0
2008-12-03 09:24:00,60.943,60.943,60.912,60.926,17840000.0
2008-12-03 09:25:00,60.929,60.929,60.913,60.916,9140000.0
2008-12-03 09:26:00,60.914,60.947,60.914,60.945,20310000.0
2008-12-03 09:27:00,60.948,60.948,60.922,60.922,14270000.0
2008-12-03 09:28:00,60.929,60.978,60.929,60.978,15960000.0
2008-12-03 09:29:00,61.001,61.001,60.958,60.968,17480000.0
2008-12-03 09:30:00,60.991,60.991,60.953,60.961,10930000.0
2008-12-03 09:31:00,60.974,60.991,60.961,60.991,15220000.0
2008-12-03 09:32:00,60.976,60.992,60.976,60.987,21630000.0
2008-12-03 09:33:00,61.001,61.001,60.961,60.968,20150000.0
2008-12-03 09:34:00,60.965,60.979,60.965,60.978,9210000.0
2008-12-03 09:35:00,60.979,60.99,60.979,60.989,12220000.0
2008-12-03 09:36:00,60.976,60.997,60.967,60.989,14690000.0
2008-12-03 09:38:00,61.004,61.007,60.997,60.999,20350000.0
2008-12-03 09:39:00,61.003,61.031,61.003,61.018,11320000.0
2008-12-03 09:40:00,60.986,61.004,60.983,61.004,13890000.0
2008-12-03 09:41:00,60.995,61.008,60.978,60.98,10950000.0
2008-12-03 09:42:00,61.004,61.004,60.97,60.975,8450000.0
2008-12-03 09:43:00,60.999,61.002,60.992,60.996,20890000.0
2008-12-03 09:44:00,60.982,61.023,60.982,61.023,7140000.0
2008-12-03 09:45:00,61.028,61.032,61.018,61.032,12390000.0
2008-12-03 09:46:00,61.004,61.019,61.004,61.017,22080000.0
2008-12-03 09:47:00,61.008,61.01,61.002,61.01,13000000.0
2008-12-03 09:48:00,61.043,61.043,61.018,61.018,15070000.0
2008-12-03 09:49:00,61.033,61.052,61.017,61.017,15820000.0
2008-12-03 09:50:00,61.017,61.029,61.002,61.029,8310000.0
2008-12-03 09:51:00,61.036,61.036,61.018,61.031,13740000.0
2008-12-03 09:52:00,61.005,61.014,60.965,60.965,13790000.0
2008-12-03 09:53:00,60.975,60.983,60.971,60.975,13630000.0
2008-12-03 09:54:00,61.0,61.0,60.958,60.983,18450000.0
2008-12-03 09:55:00,60.969,60.979,60.953,60.968,20510000.0
2008-12-03 09:56:00,60.954,60.955,60.928,60.943,13340000.0
2008-12-03 09:57:00,60.958,60.958,60.92,60.928,8490000.0
2008-12-03 09:58:00,60.931,60.938,60.915,60.92,22700000.0
2008-12-03 09:59:00,60.909,60.936,60.909,60.928,14700000.0
2008-12-03 10:00:00,60.951,60.964,60.93,60.952,20680000.0
2008-12-03 10:01:00,60.946,60.966,60.93,60.966,13200000.0
2008-12-03 10:02:00,60.934,60.966,60.934,60.952,13570000.0
2008-12-03 10:03:00,60.964,60.964,60.938,60.939,14880000.0
2008-12-03 10:04:00,60.952,60.958,60.917,60.917,12030000.0
2008-12-03 10:05:00,60.926,60.926,60.903,60.908,13790000.0
2008-12-03 10:06:00,60.94,60.94,60.907,60.928,13390000.0
2008-12-03 10:07:00,60.897,60.933,60.893,60.893,69220000.0
2008-12-03 10:08:00,60.906,60.911,60.88,60.89,78580000.0
2008-12-03 10:09:00,60.899,60.913,60.89,60.913,93100000.0
2008-12-03 10:10:00,60.882,60.9,60.882,60.893,128280000.0
2008-12-03 10:11:00,60.885,60.917,60.885,60.917,125520000.0
2008-12-03 10:12:00,60.926,60.926,60.89,60.894,106910000.0
2008-12-03 10:13:00,60.904,60.938,60.902,60.921,101050000.0
2008-12-03 10:14:00,60.899,60.926,60.899,60.9,31860000.0
2008-12-03 10:15:00,60.93,60.95,60.909,60.93,26630000.0
2008-12-03 10:16:00,60.954,60.954,60.923,60.935,77190000.0
2008-12-03 10:17:00,60.907,60.925,60.9,60.907,120710000.0
2008-12-03 10:18:00,60.93,60.93,60.894,60.898,63840000.0
2008-12-03 10:19:00,60.91,60.932,60.91,60.932,105950000.0
2008-12-03 10:20:00,60.891,60.913,60.851,60.873,114200000.0
2008-12-03 10:21:00,60.832,60.869,60.832,60.86,102600000.0
2008-12-03 10:22:00,60.888,60.892,60.864,60.867,83680000.0
2008-12-03 10:23:00,60.852,60.866,60.825,60.85,94540000.0
2008-12-03 10:24:00,60.833,60.833,60.785,60.785,85660000.0
2008-12-03 10:25:00,60.769,60.784,60.76,60.763,65520000.0
2008-12-03 10:26:00,60.766,60.789,60.741,60.741,123380000.0
2008-12-03 10:27:00,60.769,60.81,60.76,60.81,76800000.0
2008-12-03 10:28:00,60.81,60.81,60.768,60.768,90920000.0
2008-12-03 10:29:00,60.786,60.786,60.745,60.745,88850000.0
2008-12-03 10:30:00,60.787,60.787,60.727,60.757,84940000.0
2008-12-03 10:31:00,60.787,60.795,60.765,60.765,120480000.0
2008-12-03 10:32:00,60.765,60.807,60.765,60.807,100310000.0
2008-12-03 10:33:00,60.817,60.825,60.795,60.797,56930000.0
2008-12-03 10:34:00,60.813,60.835,60.806,60.815,57730000.0
2008-12-03 10:35:00,60.828,60.846,60.818,60.818,71720000.0
2008-12-03 10:36:00,60.828,60.849,60.813,60.835,58520000.0
2008-12-03 10:37:00,60.829,60.85,60.818,60.843,104630000.0
2008-12-03 10:38:00,60.816,60.834,60.74,60.74,61220000.0
2008-12-03 10:39:00,60.779,60.808,60.741,60.808,36770000.0
2008-12-03 10:40:00,60.798,60.822,60.77,60.795,88640000.0
2008-12-03 10:41:00,60.774,60.794,60.75,60.75,100310000.0
2008-12-03 10:42:00,60.769,60.769,60.709,60.719,82890000.0
2008-12-03 10:43:00,60.708,60.737,60.687,60.687,49700000.0
2008-12-03 10:44:00,60.696,60.731,60.696,60.701,41860000.0
2008-12-03 10:45:00,60.728,60.761,60.721,60.761,66100000.0
2008-12-03 10:46:00,60.762,60.762,60.734,60.747,102500000.0
2008-12-03 10:47:00,60.718,60.736,60.707,60.716,131500000.0
2008-12-03 10:48:00,60.744,60.751,60.716,60.727,103460000.0
2008-12-03 10:49:00,60.736,60.751,60.722,60.73,93670000.0
2008-12-03 10:50:00,60.72,60.743,60.709,60.721,99840000.0
2008-12-03 10:51:00,60.74,60.755,60.719,60.746,56250000.0
2008-12-03 10:52:00,60.764,60.779,60.746,60.779,97600000.0
2008-12-03 10:53:00,60.784,60.813,60.784,60.813,63110000.0
2008-12-03 10:54:00,60.782,60.809,60.769,60.786,57300000.0
2008-12-03 10:55:00,60.792,60.793,60.726,60.751,53700000.0
2008-12-03 10:56:00,60.714,60.735,60.683,60.717,74980000.0
2008-12-03 10:57:00,60.695,60.715,60.645,60.651,107830000.0
2008-12-03 10:58:00,60.657,60.699,60.648,60.673,136990000.0
2008-12-03 10:59:00,60.69,60.708,60.674,60.674,124580000.0
2008-12-03 11:00:00,60.697,60.697,60.63,60.635,88560000.0
2008-12-03 11:01:00,60.619,60.649,60.619,60.636,98500000.0
2008-12-03 11:02:00,60.65,60.66,60.641,60.657,97400000.0
2008-12-03 11:03:00,60.675,60.707,60.669,60.679,153750000.0
2008-12-03 11:04:00,60.701,60.742,60.701,60.742,90820000.0
2008-12-03 11:05:00,60.74,60.757,60.724,60.724,59590000.0
2008-12-03 11:06:00,60.75,60.75,60.706,60.717,56810000.0
2008-12-03 11:07:00,60.714,60.714,60.654,60.665,102350000.0
2008-12-03 11:08:00,60.688,60.701,60.68,60.693,169850000.0
2008-12-03 11:09:00,60.704,60.705,60.67,60.705,138000000.0
2008-12-03 11:10:00,60.706,60.706,60.675,60.694,98580000.0
2008-12-03 11:11:00,60.687,60.688,60.664,60.688,72810000.0
2008-12-03 11:12:00,60.676,60.711,60.676,60.71,92330000.0
2008-12-03 11:13:00,60.678,60.731,60.678,60.713,93170000.0
2008-12-03 11:14:00,60.712,60.712,60.681,60.7,118910000.0
2008-12-03 11:15:00,60.703,60.707,60.666,60.666,153380000.0
2008-12-03 11:16:00,60.677,60.677,60.601,60.624,102480000.0
2008-12-03 11:17:00,60.635,60.667,60.62,60.644,124320000.0
2008-12-03 11:18:00,60.64,60.686,60.64,60.673,124050000.0
2008-12-03 11:19:00,60.666,60.689,60.66,60.666,102960000.0
2008-12-03 11:20:00,60.67,60.7,60.654,60.686,58150000.0
2008-12-03 11:21:00,60.684,60.717,60.684,60.698,44130000.0
2008-12-03 11:22:00,60.714,60.721,60.691,60.721,89640000.0
2008-12-03 11:23:00,60.711,60.747,60.699,60.706,107750000.0
2008-12-03 11:24:00,60.719,60.741,60.702,60.741,79600000.0
2008-12-03 11:25:00,60.729,60.749,60.725,60.733,105600000.0
2008-12-03 11:26:00,60.752,60.752,60.716,60.733,59750000.0
2008-12-03 11:27:00,60.724,60.724,60.691,60.716,114750000.0
2008-12-03 11:28:00,60.741,60.75,60.715,60.722,88240000.0
2008-12-03 11:29:00,60.729,60.741,60.709,60.718,84140000.0
2008-12-03 11:30:00,60.735,60.778,60.729,60.768,96960000.0
2008-12-03 11:31:00,60.756,60.773,60.748,60.767,67010000.0
2008-12-03 11:32:00,60.778,60.8,60.774,60.8,102500000.0
2008-12-03 11:33:00,60.782,60.821,60.782,60.821,119960000.0
2008-12-03 11:34:00,60.815,60.821,60.794,60.803,91800000.0
2008-12-03 11:35:00,60.818,60.831,60.806,60.82,64310000.0
2008-12-03 11:36:00,60.844,60.844,60.799,60.809,52510000.0
2008-12-03 11:37:00,60.8,60.804,60.767,60.788,72250000.0
2008-12-03 11:38:00,60.755,60.769,60.737,60.769,90060000.0
2008-12-03 11:39:00,60.745,60.765,60.716,60.716,63030000.0
2008-12-03 11:40:00,60.718,60.757,60.718,60.757,82410000.0
2008-12-03 11:41:00,60.756,60.763,60.73,60.755,109340000.0
2008-12-03 11:42:00,60.729,60.752,60.71,60.71,77030000.0
2008-12-03 11:43:00,60.73,60.73,60.706,60.725,79060000.0
2008-12-03 11:44:00,60.744,60.748,60.725,60.738,71620000.0
2008-12-03 11:45:00,60.748,60.757,60.713,60.713,92120000.0
2008-12-03 11:46:00,60.702,60.76,60.702,60.748,110250000.0
2008-12-03 11:47:00,60.745,60.759,60.722,60.751,94450000.0
2008-12-03 11:48:00,60.765,60.785,60.748,60.785,76230000.0
2008-12-03 11:49:00,60.806,60.81,60.782,60.797,31830000.0
2008-12-03 11:50:00,60.764,60.783,60.75,60.783,105530000.0
2008-12-03 11:51:00,60.801,60.801,60.754,60.754,113600000.0
2008-12-03 11:52:00,60.736,60.761,60.722,60.731,109200000.0
2008-12-03 11:53:00,60.745,60.766,60.734,60.744,115730000.0
2008-12-03 11:54:00,60.741,60.76,60.712,60.736,136150000.0
2008-12-03 11:55:00,60.744,60.765,60.731,60.764,96420000.0
2008-12-03 11:56:00,60.751,60.768,60.708,60.716,91390000.0
2008-12-03 11:57:00,60.724,60.731,60.694,60.694,106910000.0
2008-12-03 11:58:00,60.695,60.697,60.661,60.685,78460000.0
2008-12-03 11:59:00,60.696,60.698,60.671,60.689,76360000.0
2008-12-03 12:00:00,60.718,60.725,60.705,60.719,92090000.0
2008-12-03 12:01:00,60.741,60.762,60.728,60.747,88360000.0
2008-12-03 12:02:00,60.705,60.71,60.687,60.691,56480000.0
2008-12-03 12:03:00,60.701,60.715,60.686,60.698,99410000.0
2008-12-03 12:04:00,60.684,60.72,60.684,60.708,87640000.0
2008-12-03 12:05:00,60.71,60.74,60.702,60.739,93560000.0
2008-12-03 12:06:00,60.751,60.751,60.697,60.734,94870000.0
2008-12-03 12:07:00,60.722,60.751,60.722,60.736,64390000.0
2008-12-03 12:08:00,60.709,60.741,60.702,60.702,102300000.0
2008-12-03 12:09:00,60.73,60.73,60.702,60.702,102380000.0
2008-12-03 12:10:00,60.706,60.714,60.691,60.691,90760000.0
2008-12-03 12:11:00,60.701,60.71,60.684,60.697,81710000.0
2008-12-03 12:12:00,60.708,60.736,60.688,60.702,74170000.0
2008-12-03 12:13:00,60.712,60.712,60.687,60.698,76870000.0
2008-12-03 12:14:00,60.692,60.721,60.692,60.693,58360000.0
2008-12-03 12:15:00,60.717,60.717,60.695,60.714,109340000.0
2008-12-03 12:16:00,60.704,60.709,60.694,60.706,103990000.0
2008-12-03 12:17:00,60.698,60.752,60.698,60.752,109570000.0
2008-12-03 12:18:00,60.73,60.754,60.713,60.713,66890000.0
2008-12-03 12:19:00,60.736,60.739,60.701,60.701,55090000.0
2008-12-03 12:20:00,60.692,60.723,60.692,60.723,73050000.0
2008-12-03 12:21:00,60.742,60.742,60.699,60.731,123090000.0
2008-12-03 12:22:00,60.724,60.766,60.724,60.763,124460000.0
2008-12-03 12:23:00,60.751,60.751,60.712,60.713,81300000.0
2008-12-03 12:24:00,60.742,60.742,60.696,60.696,88680000.0
2008-12-03 12:25:00,60.689,60.727,60.689,60.7,101200000.0
2008-12-03 12:26:00,60.692,60.715,60.688,60.688,120170000.0
2008-12-03 12:27:00,60.709,60.709,60.66,60.668,78240000.0
2008-12-03 12:28:00,60.678,60.694,60.656,60.694,69050000.0
2008-12-03 12:29:00,60.698,60.711,60.696,60.706,34600000.0
2008-12-03 12:30:00,60.728,60.728,60.703,60.716,54720000.0
2008-12-03 12:31:00,60.713,60.732,60.707,60.732,90980000.0
2008-12-03 12:32:00,60.731,60.753,60.717,60.753,63860000.0
2008-12-03 12:33:00,60.729,60.757,60.705,60.714,64490000.0
2008-12-03 12:34:00,60.697,60.724,60.692,60.724,89830000.0
2008-12-03 12:35:00,60.702,60.72,60.693,60.718,68910000.0
2008-12-03 12:36:00,60.715,60.723,60.705,60.723,72290000.0
2008-12-03 12:37:00,60.707,60.713,60.692,60.706,74620000.0
2008-12-03 12:38:00,60.713,60.713,60.692,60.692,80720000.0
2008-12-03 12:39:00,60.725,60.725,60.689,60.697,94430000.0
2008-12-03 12:40:00,60.726,60.734,60.714,60.722,78950000.0
2008-12-03 12:41:00,60.713,60.741,60.713,60.727,37820000.0
2008-12-03 12:42:00,60.742,60.742,60.72,60.72,66590000.0
2008-12-03 12:43:00,60.708,60.716,60.685,60.691,70600000.0
2008-12-03 12:44:00,60.681,60.709,60.681,60.696,76570000.0
2008-12-03 12:45:00,60.734,60.734,60.693,60.693,56320000.0
2008-12-03 12:46:00,60.706,60.716,60.694,60.709,48760000.0
2008-12-03 12:47:00,60.699,60.731,60.688,60.731,125040000.0
2008-12-03 12:48:00,60.724,60.728,60.698,60.711,117280000.0
2008-12-03 12:49:00,60.715,60.716,60.708,60.716,75100000.0
2008-12-03 12:50:00,60.723,60.723,60.711,60.719,88050000.0
2008-12-03 12:51:00,60.731,60.731,60.668,60.697,100080000.0
2008-12-03 12:52:00,60.66,60.69,60.66,60.674,109610000.0
2008-12-03 12:53:00,60.681,60.704,60.677,60.704,30280000.0
2008-12-03 12:54:00,60.714,60.714,60.683,60.683,27860000.0
2008-12-03 12:55:00,60.696,60.705,60.683,60.705,53700000.0
2008-12-03 12:57:00,60.725,60.725,60.691,60.691,30700000.0
2008-12-03 12:58:00,60.696,60.696,60.69,60.69,69430000.0
2008-12-03 12:59:00,60.701,60.724,60.695,60.724,34940000.0
2008-12-03 13:00:00,60.726,60.741,60.717,60.741,93580000.0
2008-12-03 13:01:00,60.718,60.736,60.718,60.736,79480000.0
2008-12-03 13:02:00,60.711,60.717,60.711,60.715,33690000.0
2008-12-03 13:03:00,60.713,60.742,60.713,60.727,44310000.0
2008-12-03 13:04:00,60.72,60.739,60.715,60.736,53250000.0
2008-12-03 13:05:00,60.721,60.744,60.711,60.729,76510000.0
2008-12-03 13:06:00,60.752,60.752,60.716,60.752,104830000.0
2008-12-03 13:07:00,60.719,60.754,60.719,60.754,83440000.0
2008-12-03 13:08:00,60.721,60.748,60.713,60.713,142650000.0
2008-12-03 13:09:00,60.737,60.754,60.718,60.733,71830000.0
2008-12-03 13:10:00,60.751,60.778,60.746,60.763,62160000.0
2008-12-03 13:11:00,60.731,60.751,60.731,60.731,35540000.0
2008-12-03 13:12:00,60.763,60.763,60.744,60.744,40300000.0
2008-12-03 13:13:00,60.726,60.753,60.723,60.737,53480000.0
2008-12-03 13:14:00,60.729,60.755,60.726,60.737,27900000.0
2008-12-03 13:15:00,60.756,60.756,60.711,60.718,20780000.0
2008-12-03 13:16:00,60.725,60.727,60.72,60.72,59830000.0
2008-12-03 13:18:00,60.726,60.726,60.719,60.719,66670000.0
2008-12-03 13:19:00,60.709,60.726,60.702,60.726,45160000.0
2008-12-03 13:20:00,60.713,60.713,60.684,60.684,61540000.0
2008-12-03 13:21:00,60.703,60.703,60.685,60.697,35920000.0
2008-12-03 13:22:00,60.676,60.727,60.676,60.696,90400000.0
2008-12-03 13:23:00,60.717,60.723,60.703,60.705,75870000.0
2008-12-03 13:24:00,60.741,60.741,60.715,60.724,64240000.0
2008-12-03 13:26:00,60.717,60.732,60.713,60.732,19170000.0
2008-12-03 13:27:00,60.742,60.742,60.726,60.739,34250000.0
2008-12-03 13:28:00,60.748,60.755,60.732,60.755,66850000.0
2008-12-03 13:29:00,60.748,60.768,60.736,60.757,69790000.0
2008-12-03 13:30:00,60.766,60.771,60.737,60.743,38670000.0
2008-12-03 13:31:00,60.733,60.763,60.733,60.754,82020000.0
2008-12-03 13:32:00,60.726,60.757,60.718,60.745,109050000.0
2008-12-03 13:33:00,60.776,60.776,60.735,60.735,51060000.0
2008-12-03 13:34:00,60.743,60.745,60.707,60.745,44550000.0
2008-12-03 13:35:00,60.731,60.751,60.727,60.747,24120000.0
2008-12-03 13:36:00,60.763,60.763,60.725,60.729,78180000.0
2008-12-03 13:37:00,60.751,60.751,60.721,60.743,99900000.0
2008-12-03 13:38:00,60.715,60.745,60.715,60.745,71410000.0
2008-12-03 13:39:00,60.761,60.761,60.724,60.746,73070000.0
2008-12-03 13:40:00,60.707,60.727,60.705,60.72,43440000.0
2008-12-03 13:41:00,60.739,60.748,60.719,60.736,95680000.0
2008-12-03 13:42:00,60.766,60.781,60.746,60.781,81340000.0
2008-12-03 13:43:00,60.763,60.779,60.747,60.772,86150000.0
2008-12-03 13:44:00,60.763,60.798,60.763,60.797,63650000.0
2008-12-03 13:45:00,60.814,60.816,60.802,60.806,123290000.0
2008-12-03 13:46:00,60.789,60.804,60.787,60.804,109230000.0
2008-12-03 13:47:00,60.818,60.825,60.79,60.818,99640000.0
2008-12-03 13:48:00,60.809,60.828,60.789,60.792,98900000.0
2008-12-03 13:49:00,60.809,60.82,60.784,60.811,86960000.0
2008-12-03 13:50:00,60.821,60.826,60.803,60.826,69550000.0
2008-12-03 13:51:00,60.816,60.816,60.796,60.815,99640000.0
2008-12-03 13:52:00,60.783,60.799,60.757,60.77,76650000.0
2008-12-03 13:53:00,60.778,60.792,60.772,60.778,85710000.0
2008-12-03 13:54:00,60.804,60.804,60.765,60.784,75650000.0
2008-12-03 13:55:00,60.792,60.792,60.758,60.771,78860000.0
2008-12-03 13:56:00,60.758,60.773,60.753,60.768,71540000.0
2008-12-03 13:57:00,60.801,60.801,60.759,60.772,64000000.0
2008-12-03 13:58:00,60.763,60.791,60.763,60.785,103830000.0
2008-12-03 13:59:00,60.762,60.802,60.758,60.793,65320000.0
2008-12-03 14:00:00,60.811,60.811,60.774,60.774,107040000.0
2008-12-03 14:01:00,60.781,60.812,60.774,60.774,68390000.0
2008-12-03 14:02:00,60.797,60.802,60.775,60.798,128800000.0
2008-12-03 14:03:00,60.797,60.805,60.773,60.773,104120000.0
2008-12-03 14:04:00,60.784,60.812,60.776,60.805,94240000.0
2008-12-03 14:05:00,60.821,60.834,60.809,60.819,74890000.0
2008-12-03 14:06:00,60.852,60.852,60.804,60.804,105100000.0
2008-12-03 14:07:00,60.808,60.83,60.804,60.824,78420000.0
2008-12-03 14:08:00,60.799,60.806,60.799,60.799,38950000.0
2008-12-03 14:09:00,60.813,60.85,60.81,60.833,26540000.0
2008-12-03 14:10:00,60.861,60.861,60.806,60.817,72550000.0
2008-12-03 14:11:00,60.824,60.842,60.816,60.834,46500000.0
2008-12-03 14:12:00,60.861,60.861,60.82,60.83,113880000.0
2008-12-03 14:13:00,60.842,60.863,60.842,60.863,135990000.0
2008-12-03 14:14:00,60.857,60.883,60.834,60.883,54820000.0
2008-12-03 14:15:00,60.884,60.896,60.848,60.868,66130000.0
2008-12-03 14:16:00,60.829,60.856,60.825,60.853,65710000.0
2008-12-03 14:17:00,60.829,60.851,60.825,60.831,113260000.0
2008-12-03 14:18:00,60.863,60.863,60.817,60.827,48410000.0
2008-12-03 14:19:00,60.826,60.863,60.826,60.856,65470000.0
2008-12-03 14:20:00,60.841,60.868,60.84,60.868,44410000.0
2008-12-03 14:21:00,60.876,60.876,60.845,60.867,78100000.0
2008-12-03 14:22:00,60.859,60.891,60.852,60.876,79990000.0
2008-12-03 14:23:00,60.879,60.879,60.833,60.839,58280000.0
2008-12-03 14:24:00,60.874,60.874,60.838,60.864,56640000.0
2008-12-03 14:25:00,60.864,60.864,60.833,60.833,53500000.0
2008-12-03 14:26:00,60.85,60.869,60.826,60.847,51980000.0
2008-12-03 14:27:00,60.836,60.858,60.829,60.832,51250000.0
2008-12-03 14:28:00,60.839,60.863,60.839,60.859,58370000.0
2008-12-03 14:29:00,60.828,60.836,60.828,60.836,98530000.0
2008-12-03 14:30:00,60.86,60.86,60.793,60.793,164540000.0
2008-12-03 14:31:00,60.801,60.825,60.801,60.825,80350000.0
2008-12-03 14:32:00,60.812,60.831,60.802,60.802,78660000.0
2008-12-03 14:33:00,60.841,60.841,60.81,60.828,49620000.0
2008-12-03 14:34:00,60.8,60.825,60.8,60.825,36670000.0
2008-12-03 14:35:00,60.815,60.815,60.788,60.798,50760000.0
2008-12-03 14:36:00,60.812,60.812,60.778,60.809,99220000.0
2008-12-03 14:37:00,60.796,60.798,60.772,60.772,106940000.0
2008-12-03 14:38:00,60.783,60.787,60.762,60.787,33180000.0
2008-12-03 14:39:00,60.796,60.796,60.781,60.781,50280000.0
2008-12-03 14:40:00,60.755,60.779,60.755,60.778,15660000.0
2008-12-03 14:41:00,60.763,60.792,60.763,60.77,47230000.0
2008-12-03 14:42:00,60.776,60.789,60.757,60.769,55950000.0
2008-12-03 14:43:00,60.737,60.749,60.717,60.729,76970000.0
2008-12-03 14:44:00,60.749,60.757,60.725,60.755,136950000.0
2008-12-03 14:45:00,60.771,60.771,60.736,60.764,67750000.0
2008-12-03 14:46:00,60.738,60.753,60.728,60.728,101970000.0
2008-12-03 14:47:00,60.736,60.738,60.732,60.732,104430000.0
2008-12-03 14:48:00,60.772,60.772,60.723,60.73,106550000.0
2008-12-03 14:49:00,60.74,60.763,60.734,60.763,70670000.0
2008-12-03 14:50:00,60.748,60.771,60.737,60.737,45040000.0
2008-12-03 14:51:00,60.749,60.749,60.705,60.745,35370000.0
2008-12-03 14:52:00,60.732,60.74,60.689,60.697,49370000.0
2008-12-03 14:53:00,60.704,60.747,60.704,60.744,28500000.0
2008-12-03 14:54:00,60.761,60.761,60.715,60.722,29750000.0
2008-12-03 14:55:00,60.733,60.766,60.73,60.739,33520000.0
2008-12-03 14:56:00,60.742,60.766,60.708,60.733,59830000.0
2008-12-03 14:57:00,60.722,60.723,60.694,60.723,114080000.0
2008-12-03 14:58:00,60.72,60.749,60.717,60.734,72960000.0
2008-12-03 14:59:00,60.721,60.758,60.717,60.758,74290000.0
2008-12-03 15:00:00,60.765,60.775,60.745,60.775,79800000.0
2008-12-03 15:01:00,60.753,60.761,60.727,60.747,156010000.0
2008-12-03 15:02:00,60.735,60.769,60.734,60.769,121960000.0
2008-12-03 15:03:00,60.77,60.771,60.739,60.771,148720000.0
2008-12-03 15:04:00,60.75,60.789,60.75,60.77,134530000.0
2008-12-03 15:05:00,60.78,60.816,60.776,60.806,65580000.0
2008-12-03 15:06:00,60.786,60.801,60.774,60.774,91910000.0
2008-12-03 15:07:00,60.767,60.787,60.767,60.779,80420000.0
2008-12-03 15:08:00,60.747,60.765,60.734,60.758,83850000.0
2008-12-03 15:09:00,60.763,60.763,60.717,60.753,72810000.0
2008-12-03 15:10:00,60.739,60.75,60.72,60.722,77390000.0
2008-12-03 15:11:00,60.74,60.758,60.728,60.73,32570000.0
2008-12-03 15:12:00,60.726,60.753,60.709,60.71,77400000.0
2008-12-03 15:13:00,60.702,60.728,60.686,60.693,95790000.0
2008-12-03 15:14:00,60.733,60.733,60.679,60.717,122460000.0
2008-12-03 15:15:00,60.726,60.726,60.648,60.679,93000000.0
2008-12-03 15:16:00,60.645,60.681,60.633,60.633,85360000.0
2008-12-03 15:17:00,60.652,60.652,60.601,60.629,74060000.0
2008-12-03 15:18:00,60.669,60.688,60.642,60.671,83400000.0
2008-12-03 15:19:00,60.709,60.724,60.688,60.724,54670000.0
2008-12-03 15:20:00,60.722,60.722,60.671,60.673,40620000.0
2008-12-03 15:21:00,60.708,60.729,60.687,60.693,93800000.0
2008-12-03 15:22:00,60.681,60.715,60.667,60.696,77540000.0
2008-12-03 15:23:00,60.66,60.693,60.657,60.678,83180000.0
2008-12-03 15:24:00,60.694,60.697,60.656,60.671,72640000.0
2008-12-03 15:25:00,60.664,60.69,60.653,60.653,68600000.0
2008-12-03 15:26:00,60.659,60.672,60.646,60.664,68710000.0
2008-12-03 15:27:00,60.671,60.671,60.62,60.622,56790000.0
2008-12-03 15:28:00,60.607,60.618,60.583,60.583,62770000.0
2008-12-03 15:29:00,60.579,60.626,60.579,60.626,89390000.0
2008-12-03 15:30:00,60.614,60.656,60.61,60.623,101130000.0
2008-12-03 15:31:00,60.645,60.656,60.612,60.614,90880000.0
2008-12-03 15:32:00,60.623,60.687,60.623,60.659,58520000.0
2008-12-03 15:33:00,60.681,60.681,60.637,60.646,78250000.0
2008-12-03 15:34:00,60.67,60.691,60.646,60.678,75280000.0
2008-12-03 15:35:00,60.652,60.68,60.645,60.652,61190000.0
2008-12-03 15:36:00,60.667,60.68,60.663,60.663,22100000.0
2008-12-03 15:37:00,60.688,60.688,60.662,60.672,12100000.0
2008-12-03 15:38:00,60.661,60.689,60.659,60.678,96940000.0
2008-12-03 15:39:00,60.7,60.717,60.67,60.711,59710000.0
2008-12-03 15:40:00,60.7,60.723,60.686,60.697,103820000.0
2008-12-03 15:41:00,60.72,60.72,60.676,60.71,61470000.0
2008-12-03 15:42:00,60.722,60.722,60.678,60.7,58940000.0
2008-12-03 15:43:00,60.666,60.676,60.627,60.647,59090000.0
2008-12-03 15:44:00,60.628,60.652,60.613,60.624,76430000.0
2008-12-03 15:45:00,60.652,60.652,60.588,60.639,106370000.0
2008-12-03 15:46:00,60.618,60.652,60.612,60.652,129830000.0
2008-12-03 15:47:00,60.622,60.638,60.607,60.632,119670000.0
2008-12-03 15:48:00,60.641,60.658,60.611,60.658,81460000.0
2008-12-03 15:49:00,60.647,60.673,60.64,60.64,96540000.0
2008-12-03 15:50:00,60.651,60.687,60.624,60.649,99130000.0
2008-12-03 15:51:00,60.662,60.662,60.617,60.637,139020000.0
2008-12-03 15:52:00,60.621,60.643,60.613,60.643,90010000.0
2008-12-03 15:53:00,60.645,60.645,60.621,60.631,65060000.0
2008-12-03 15:54:00,60.622,60.651,60.622,60.634,55630000.0
2008-12-03 15:55:00,60.631,60.65,60.622,60.622,103880000.0
2008-12-03 15:56:00,60.63,60.648,60.621,60.634,163320000.0
2008-12-03 15:57:00,60.663,60.671,60.64,60.65,146040000.0
2008-12-03 15:58:00,60.661,60.666,60.642,60.642,96640000.0
2008-12-03 15:59:00,60.649,60.649,60.625,60.63,66370000.0
2008-12-03 16:00:00,60.663,60.663,60.62,60.62,92090000.0
2008-12-03 16:01:00,60.642,60.642,60.599,60.601,88170000.0
2008-12-03 16:02:00,60.622,60.622,60.588,60.604,110120000.0
2008-12-03 16:03:00,60.641,60.641,60.602,60.605,148920000.0
2008-12-03 16:04:00,60.583,60.595,60.549,60.595,107000000.0
2008-12-03 16:05:00,60.589,60.599,60.572,60.576,124070000.0
2008-12-03 16:06:00,60.592,60.605,60.575,60.575,124270000.0
2008-12-03 16:07:00,60.576,60.587,60.551,60.587,100710000.0
2008-12-03 16:08:00,60.574,60.602,60.56,60.597,63290000.0
2008-12-03 16:09:00,60.629,60.629,60.597,60.6,48530000.0
2008-12-03 16:10:00,60.622,60.625,60.603,60.623,93020000.0
2008-12-03 16:11:00,60.63,60.63,60.605,60.616,107980000.0
2008-12-03 16:12:00,60.584,60.61,60.558,60.565,84990000.0
2008-12-03 16:13:00,60.554,60.598,60.554,60.579,105720000.0
2008-12-03 16:14:00,60.593,60.633,60.593,60.619,56950000.0
2008-12-03 16:15:00,60.609,60.633,60.574,60.574,116580000.0
2008-12-03 16:16:00,60.561,60.58,60.552,60.552,92810000.0
2008-12-03 16:17:00,60.563,60.58,60.548,60.553,79410000.0
2008-12-03 16:18:00,60.574,60.575,60.544,60.544,90090000.0
2008-12-03 16:19:00,60.538,60.567,60.523,60.553,73510000.0
2008-12-03 16:20:00,60.576,60.598,60.558,60.598,105340000.0
2008-12-03 16:21:00,60.612,60.612,60.575,60.59,112300000.0
2008-12-03 16:22:00,60.618,60.639,60.597,60.636,96600000.0
2008-12-03 16:23:00,60.626,60.627,60.604,60.604,59490000.0
2008-12-03 16:24:00,60.625,60.64,60.607,60.62,51610000.0
2008-12-03 16:25:00,60.64,60.645,60.612,60.643,75320000.0
2008-12-03 16:26:00,60.643,60.668,60.637,60.662,87450000.0
2008-12-03 16:27:00,60.666,60.668,60.633,60.656,56600000.0
2008-12-03 16:28:00,60.655,60.66,60.627,60.657,83570000.0
2008-12-03 16:29:00,60.646,60.649,60.627,60.646,120720000.0
2008-12-03 16:30:00,60.647,60.647,60.593,60.613,81390000.0
2008-12-03 16:31:00,60.597,60.631,60.597,60.61,73140000.0
2008-12-03 16:32:00,60.623,60.66,60.616,60.621,75180000.0
2008-12-03 16:33:00,60.64,60.645,60.607,60.645,97700000.0
2008-12-03 16:34:00,60.638,60.666,60.638,60.654,107670000.0
2008-12-03 16:35:00,60.65,60.653,60.621,60.651,94170000.0
2008-12-03 16:36:00,60.671,60.671,60.638,60.653,76820000.0
2008-12-03 16:37:00,60.639,60.661,60.636,60.653,34510000.0
2008-12-03 16:38:00,60.664,60.664,60.636,60.64,103150000.0
2008-12-03 16:39:00,60.654,60.682,60.635,60.682,121950000.0
2008-12-03 16:40:00,60.659,60.675,60.639,60.649,109860000.0
2008-12-03 16:41:00,60.642,60.669,60.635,60.654,119190000.0
2008-12-03 16:42:00,60.68,60.68,60.611,60.611,134020000.0
2008-12-03 16:43:00,60.618,60.651,60.611,60.624,102600000.0
2008-12-03 16:44:00,60.639,60.688,60.637,60.684,93310000.0
2008-12-03 16:45:00,60.693,60.693,60.62,60.632,113400000.0
2008-12-03 16:46:00,60.635,60.654,60.629,60.654,80400000.0
2008-12-03 16:47:00,60.674,60.688,60.649,60.668,74480000.0
2008-12-03 16:48:00,60.658,60.696,60.625,60.643,84940000.0
2008-12-03 16:49:00,60.604,60.637,60.59,60.612,84630000.0
2008-12-03 16:50:00,60.63,60.63,60.578,60.579,61110000.0
2008-12-03 16:51:00,60.573,60.604,60.573,60.604,103520000.0
2008-12-03 16:52:00,60.575,60.598,60.558,60.587,82160000.0
2008-12-03 16:53:00,60.59,60.59,60.536,60.544,94510000.0
2008-12-03 16:54:00,60.545,60.566,60.484,60.492,87340000.0
2008-12-03 16:55:00,60.48,60.507,60.47,60.486,59900000.0
2008-12-03 16:56:00,60.501,60.522,60.493,60.5,98450000.0
2008-12-03 16:57:00,60.532,60.532,60.503,60.503,101830000.0
2008-12-03 16:58:00,60.51,60.54,60.502,60.512,92840000.0
2008-12-03 16:59:00,60.539,60.55,60.515,60.546,84370000.0
2008-12-03 17:00:00,60.57,60.57,60.494,60.505,75300000.0
2008-12-03 17:01:00,60.468,60.487,60.456,60.48,79280000.0
2008-12-03 17:02:00,60.474,60.531,60.474,60.531,55170000.0
2008-12-03 17:03:00,60.514,60.542,60.514,60.542,116360000.0
2008-12-03 17:04:00,60.547,60.569,60.527,60.569,100810000.0
2008-12-03 17:05:00,60.551,60.614,60.551,60.61,105100000.0
2008-12-03 17:06:00,60.622,60.622,60.558,60.558,69050000.0
2008-12-03 17:07:00,60.563,60.581,60.553,60.574,59530000.0
2008-12-03 17:08:00,60.567,60.593,60.55,60.556,75270000.0
2008-12-03 17:09:00,60.564,60.567,60.534,60.536,122390000.0
2008-12-03 17:10:00,60.525,60.54,60.505,60.505,129000000.0
2008-12-03 17:11:00,60.531,60.531,60.487,60.531,80020000.0
2008-12-03 17:12:00,60.55,60.55,60.508,60.523,81230000.0
2008-12-03 17:13:00,60.51,60.525,60.5,60.517,102790000.0
2008-12-03 17:14:00,60.527,60.566,60.514,60.547,125260000.0
2008-12-03 17:15:00,60.584,60.597,60.564,60.564,76540000.0
2008-12-03 17:16:00,60.58,60.604,60.567,60.604,70930000.0
2008-12-03 17:17:00,60.583,60.583,60.553,60.553,34750000.0
2008-12-03 17:18:00,60.577,60.584,60.564,60.576,53550000.0
2008-12-03 17:19:00,60.557,60.575,60.534,60.543,84990000.0
2008-12-03 17:20:00,60.533,60.597,60.533,60.585,58980000.0
2008-12-03 17:21:00,60.578,60.599,60.542,60.542,69000000.0
2008-12-03 17:22:00,60.556,60.581,60.547,60.568,88100000.0
2008-12-03 17:23:00,60.587,60.592,60.564,60.578,64370000.0
2008-12-03 17:24:00,60.58,60.58,60.556,60.561,71980000.0
2008-12-03 17:25:00,60.552,60.589,60.552,60.564,76480000.0
2008-12-03 17:26:00,60.557,60.615,60.557,60.586,70000000.0
2008-12-03 17:27:00,60.602,60.632,60.594,60.632,96920000.0
2008-12-03 17:28:00,60.654,60.662,60.616,60.662,80950000.0
2008-12-03 17:29:00,60.641,60.66,60.635,60.646,35530000.0
2008-12-03 17:30:00,60.641,60.673,60.631,60.649,64920000.0
2008-12-03 17:31:00,60.643,60.649,60.624,60.624,70030000.0
2008-12-03 17:32:00,60.604,60.627,60.58,60.594,78960000.0
2008-12-03 17:33:00,60.612,60.633,60.59,60.616,60340000.0
2008-12-03 17:34:00,60.606,60.655,60.606,60.644,56670000.0
2008-12-03 17:35:00,60.67,60.69,60.657,60.662,121370000.0
2008-12-03 17:36:00,60.676,60.681,60.644,60.659,113530000.0
2008-12-03 17:37:00,60.678,60.695,60.649,60.674,75110000.0
2008-12-03 17:38:00,60.671,60.689,60.645,60.676,79580000.0
2008-12-03 17:39:00,60.669,60.669,60.644,60.655,93720000.0
2008-12-03 17:40:00,60.629,60.673,60.629,60.673,97390000.0
2008-12-03 17:41:00,60.657,60.694,60.657,60.67,35940000.0
2008-12-03 17:42:00,60.701,60.701,60.649,60.651,35950000.0
2008-12-03 17:43:00,60.664,60.716,60.664,60.716,53660000.0
2008-12-03 17:44:00,60.705,60.721,60.689,60.689,99660000.0
2008-12-03 17:45:00,60.725,60.766,60.697,60.761,33660000.0
2008-12-03 17:46:00,60.783,60.783,60.758,60.768,66150000.0
2008-12-03 17:47:00,60.779,60.809,60.774,60.788,38380000.0
2008-12-03 17:48:00,60.805,60.838,60.788,60.807,92040000.0
2008-12-03 17:49:00,60.817,60.845,60.813,60.836,81930000.0
2008-12-03 17:50:00,60.808,60.837,60.78,60.786,30610000.0
2008-12-03 17:51:00,60.819,60.838,60.789,60.831,49920000.0
2008-12-03 17:52:00,60.815,60.84,60.815,60.834,58280000.0
2008-12-03 17:53:00,60.833,60.85,60.823,60.848,78460000.0
2008-12-03 17:54:00,60.843,60.848,60.804,60.845,97910000.0
2008-12-03 17:55:00,60.833,60.833,60.808,60.811,80520000.0
2008-12-03 17:56:00,60.823,60.839,60.816,60.827,142010000.0
2008-12-03 17:57:00,60.861,60.878,60.822,60.878,60150000.0
2008-12-03 17:58:00,60.864,60.938,60.864,60.938,65830000.0
2008-12-03 17:59:00,60.921,61.028,60.921,61.002,33670000.0
2008-12-03 18:00:00,61.027,61.027,60.941,60.962,39870000.0
2008-12-03 18:01:00,60.915,60.929,60.885,60.885,46300000.0
2008-12-03 18:02:00,60.886,60.906,60.877,60.896,25770000.0
2008-12-03 18:03:00,60.906,60.917,60.894,60.908,20090000.0
2008-12-03 18:04:00,60.905,60.947,60.905,60.929,51510000.0
2008-12-03 18:05:00,60.926,60.957,60.924,60.924,47270000.0
2008-12-03 18:06:00,60.945,60.945,60.918,60.928,58300000.0
2008-12-03 18:07:00,60.92,60.943,60.913,60.937,44820000.0
2008-12-03 18:08:00,60.912,60.943,60.902,60.902,54390000.0
2008-12-03 18:09:00,60.935,60.935,60.908,60.921,37810000.0
2008-12-03 18:10:00,60.906,60.921,60.893,60.908,91330000.0
2008-12-03 18:11:00,60.939,60.946,60.917,60.925,77870000.0
2008-12-03 18:12:00,60.948,60.98,60.937,60.98,58510000.0
2008-12-03 18:13:00,60.957,60.983,60.947,60.983,41930000.0
2008-12-03 18:14:00,60.989,61.005,60.984,61.004,22690000.0
2008-12-03 18:15:00,60.988,61.009,60.974,60.974,35920000.0
2008-12-03 18:16:00,60.978,61.009,60.975,60.982,68220000.0
2008-12-03 18:17:00,60.998,61.051,60.998,61.051,74890000.0
2008-12-03 18:18:00,61.066,61.066,61.004,61.028,36850000.0
2008-12-03 18:19:00,60.995,61.014,60.974,60.974,79500000.0
2008-12-03 18:20:00,60.986,60.99,60.957,60.978,109060000.0
2008-12-03 18:21:00,60.99,60.99,60.94,60.955,50430000.0
2008-12-03 18:22:00,60.966,60.966,60.934,60.948,44390000.0
2008-12-03 18:23:00,60.962,60.976,60.936,60.949,29580000.0
2008-12-03 18:24:00,60.974,60.979,60.94,60.957,83010000.0
2008-12-03 18:25:00,60.943,60.944,60.925,60.939,100790000.0
2008-12-03 18:26:00,60.949,60.96,60.938,60.958,67800000.0
2008-12-03 18:27:00,60.983,60.983,60.922,60.937,73270000.0
2008-12-03 18:28:00,60.918,60.918,60.887,60.893,45500000.0
2008-12-03 18:29:00,60.884,60.884,60.844,60.864,92980000.0
2008-12-03 18:30:00,60.834,60.875,60.819,60.827,77820000.0
2008-12-03 18:31:00,60.848,60.848,60.81,60.845,75280000.0
2008-12-03 18:32:00,60.839,60.874,60.822,60.823,66330000.0
2008-12-03 18:33:00,60.844,60.886,60.844,60.875,116470000.0
2008-12-03 18:34:00,60.88,60.88,60.826,60.826,109140000.0
2008-12-03 18:35:00,60.838,60.851,60.817,60.851,101030000.0
2008-12-03 18:36:00,60.833,60.889,60.833,60.889,99930000.0
2008-12-03 18:37:00,60.863,60.906,60.861,60.889,79440000.0
2008-12-03 18:38:00,60.896,60.924,60.867,60.875,65350000.0
2008-12-03 18:39:00,60.884,60.905,60.855,60.889,103120000.0
2008-12-03 18:40:00,60.917,60.947,60.884,60.933,66350000.0
2008-12-03 18:41:00,60.925,60.942,60.913,60.923,84240000.0
2008-12-03 18:42:00,60.939,60.939,60.905,60.917,74140000.0
2008-12-03 18:43:00,60.893,60.933,60.886,60.933,82480000.0
2008-12-03 18:44:00,60.922,60.924,60.89,60.924,71890000.0
2008-12-03 18:45:00,60.932,60.932,60.89,60.917,70860000.0
2008-12-03 18:46:00,60.921,60.933,60.895,60.924,97170000.0
2008-12-03 18:47:00,60.91,60.93,60.893,60.893,67060000.0
2008-12-03 18:48:00,60.922,60.922,60.868,60.875,107870000.0
2008-12-03 18:49:00,60.883,60.911,60.883,60.897,68830000.0
2008-12-03 18:50:00,60.901,60.921,60.89,60.899,138400000.0
2008-12-03 18:51:00,60.923,60.923,60.875,60.875,96860000.0
2008-12-03 18:52:00,60.884,60.919,60.879,60.907,93120000.0
2008-12-03 18:53:00,60.92,60.934,60.911,60.92,76630000.0
2008-12-03 18:54:00,60.943,60.943,60.916,60.93,104800000.0
2008-12-03 18:55:00,60.949,60.958,60.923,60.923,82240000.0
2008-12-03 18:56:00,60.923,60.936,60.902,60.933,35260000.0
2008-12-03 18:57:00,60.965,61.008,60.94,60.94,29690000.0
2008-12-03 18:58:00,60.936,61.006,60.936,60.978,71100000.0
2008-12-03 18:59:00,60.991,61.015,60.961,60.988,42490000.0
2008-12-03 19:00:00,61.015,61.021,60.991,60.996,119500000.0
2008-12-03 19:01:00,60.982,60.982,60.936,60.957,125360000.0
2008-12-03 19:02:00,60.983,60.989,60.953,60.971,49820000.0
2008-12-03 19:03:00,60.959,60.978,60.932,60.932,67970000.0
2008-12-03 19:04:00,60.917,60.935,60.897,60.927,58390000.0
2008-12-03 19:05:00,60.913,60.923,60.897,60.9,109890000.0
2008-12-03 19:06:00,60.905,60.954,60.897,60.942,40990000.0
2008-12-03 19:07:00,60.964,60.964,60.919,60.939,62510000.0
2008-12-03 19:08:00,60.914,60.953,60.914,60.946,42610000.0
2008-12-03 19:09:00,60.919,60.947,60.886,60.886,73600000.0
2008-12-03 19:10:00,60.894,60.93,60.894,60.924,82100000.0
2008-12-03 19:11:00,60.933,60.94,60.916,60.918,59310000.0
2008-12-03 19:12:00,60.953,60.953,60.903,60.903,62900000.0
2008-12-03 19:13:00,60.894,60.919,60.894,60.915,60940000.0
2008-12-03 19:14:00,60.921,60.921,60.875,60.878,55330000.0
2008-12-03 19:15:00,60.904,60.913,60.893,60.906,48660000.0
2008-12-03 19:16:00,60.926,60.93,60.897,60.928,64840000.0
2008-12-03 19:17:00,60.934,60.934,60.918,60.92,104370000.0
2008-12-03 19:18:00,60.933,60.933,60.891,60.901,168850000.0
2008-12-03 19:19:00,60.891,60.912,60.891,60.892,75570000.0
2008-12-03 19:20:00,60.874,60.889,60.858,60.863,80780000.0
2008-12-03 19:21:00,60.886,60.893,60.87,60.87,46080000.0
2008-12-03 19:22:00,60.861,60.897,60.861,60.879,35160000.0
2008-12-03 19:23:00,60.873,60.913,60.873,60.913,41500000.0
2008-12-03 19:24:00,60.922,60.922,60.865,60.873,101840000.0
2008-12-03 19:25:00,60.881,60.892,60.866,60.87,108360000.0
2008-12-03 19:26:00,60.859,60.876,60.839,60.839,38290000.0
2008-12-03 19:27:00,60.858,60.868,60.836,60.864,56450000.0
2008-12-03 19:28:00,60.844,60.87,60.844,60.867,16750000.0
2008-12-03 19:29:00,60.842,60.87,60.842,60.856,46440000.0
2008-12-03 19:30:00,60.874,60.874,60.851,60.851,59540000.0
2008-12-03 19:31:00,60.864,60.902,60.864,60.872,75450000.0
2008-12-03 19:32:00,60.894,60.894,60.862,60.862,155040000.0
2008-12-03 19:33:00,60.886,60.919,60.871,60.919,72770000.0
2008-12-03 19:34:00,60.889,60.909,60.879,60.879,103760000.0
2008-12-03 19:35:00,60.892,60.932,60.89,60.932,102700000.0
2008-12-03 19:36:00,60.923,60.945,60.906,60.933,107140000.0
2008-12-03 19:37:00,60.903,60.92,60.889,60.916,71970000.0
2008-12-03 19:38:00,60.885,60.929,60.885,60.929,46630000.0
2008-12-03 19:39:00,60.941,60.946,60.907,60.907,40370000.0
2008-12-03 19:40:00,60.922,60.942,60.894,60.894,45880000.0
2008-12-03 19:41:00,60.879,60.899,60.869,60.895,31350000.0
2008-12-03 19:42:00,60.891,60.891,60.83,60.83,24810000.0
2008-12-03 19:43:00,60.821,60.842,60.796,60.822,38700000.0
2008-12-03 19:44:00,60.803,60.842,60.801,60.842,61870000.0
2008-12-03 19:45:00,60.851,60.851,60.81,60.829,106940000.0
2008-12-03 19:46:00,60.842,60.867,60.832,60.867,74050000.0
2008-12-03 19:47:00,60.835,60.878,60.811,60.878,76380000.0
2008-12-03 19:48:00,60.879,60.879,60.808,60.808,89840000.0
2008-12-03 19:49:00,60.826,60.837,60.802,60.824,139600000.0
2008-12-03 19:50:00,60.831,60.831,60.789,60.789,117830000.0
2008-12-03 19:51:00,60.823,60.823,60.787,60.806,158680000.0
2008-12-03 19:52:00,60.778,60.808,60.774,60.788,126790000.0
2008-12-03 19:53:00,60.802,60.817,60.783,60.791,62990000.0
2008-12-03 19:54:00,60.82,60.826,60.793,60.826,100030000.0
2008-12-03 19:55:00,60.801,60.86,60.801,60.842,80540000.0
2008-12-03 19:56:00,60.828,60.864,60.813,60.813,81440000.0
2008-12-03 19:57:00,60.843,60.843,60.817,60.836,71470000.0
2008-12-03 19:58:00,60.837,60.839,60.815,60.821,77600000.0
2008-12-03 19:59:00,60.81,60.831,60.797,60.81,32530000.0
2008-12-03 20:00:00,60.84,60.84,60.802,60.802,71260000.0
2008-12-03 20:01:00,60.806,60.833,60.794,60.826,96470000.0
2008-12-03 20:02:00,60.812,60.829,60.802,60.825,111540000.0
2008-12-03 20:03:00,60.833,60.833,60.798,60.808,99290000.0
2008-12-03 20:04:00,60.793,60.823,60.793,60.816,79740000.0
2008-12-03 20:05:00,60.793,60.815,60.793,60.815,74560000.0
2008-12-03 20:06:00,60.789,60.81,60.777,60.787,85050000.0
2008-12-03 20:07:00,60.776,60.784,60.738,60.743,55110000.0
2008-12-03 20:08:00,60.73,60.755,60.729,60.755,43930000.0
2008-12-03 20:09:00,60.769,60.769,60.727,60.741,96930000.0
2008-12-03 20:10:00,60.728,60.75,60.716,60.727,66610000.0
2008-12-03 20:11:00,60.727,60.744,60.713,60.744,78740000.0
2008-12-03 20:12:00,60.743,60.744,60.714,60.744,69120000.0
2008-12-03 20:13:00,60.735,60.742,60.716,60.742,72250000.0
2008-12-03 20:14:00,60.741,60.764,60.737,60.764,81560000.0
2008-12-03 20:15:00,60.774,60.774,60.743,60.756,51910000.0
2008-12-03 20:16:00,60.747,60.761,60.725,60.748,60800000.0
2008-12-03 20:17:00,60.743,60.774,60.739,60.774,95950000.0
2008-12-03 20:18:00,60.782,60.782,60.753,60.775,107920000.0
2008-12-03 20:19:00,60.77,60.77,60.747,60.75,87360000.0
2008-12-03 20:20:00,60.775,60.786,60.765,60.786,58790000.0
2008-12-03 20:21:00,60.804,60.804,60.781,60.799,73430000.0
2008-12-03 20:22:00,60.813,60.813,60.775,60.775,75910000.0
2008-12-03 20:23:00,60.786,60.791,60.76,60.762,59550000.0
2008-12-03 20:24:00,60.775,60.775,60.713,60.72,20560000.0
2008-12-03 20:25:00,60.721,60.724,60.681,60.681,13750000.0
2008-12-03 20:26:00,60.673,60.704,60.673,60.689,18870000.0
2008-12-03 20:27:00,60.726,60.731,60.698,60.713,14270000.0
2008-12-03 20:28:00,60.698,60.703,60.675,60.678,60630000.0
2008-12-03 20:29:00,60.706,60.71,60.685,60.705,47870000.0
2008-12-03 20:30:00,60.715,60.715,60.646,60.646,74330000.0
2008-12-03 20:31:00,60.653,60.661,60.645,60.648,78390000.0
2008-12-03 20:32:00,60.64,60.666,60.636,60.645,96930000.0
2008-12-03 20:33:00,60.683,60.683,60.627,60.646,123860000.0
2008-12-03 20:34:00,60.619,60.628,60.609,60.628,124230000.0
2008-12-03 20:35:00,60.639,60.649,60.603,60.603,113500000.0
2008-12-03 20:36:00,60.617,60.641,60.607,60.607,108310000.0
2008-12-03 20:37:00,60.609,60.614,60.581,60.587,30670000.0
2008-12-03 20:38:00,60.599,60.617,60.599,60.6,24460000.0
2008-12-03 20:39:00,60.604,60.621,60.585,60.609,77210000.0
2008-12-03 20:40:00,60.605,60.63,60.591,60.591,125580000.0
2008-12-03 20:41:00,60.595,60.608,60.575,60.608,65960000.0
2008-12-03 20:42:00,60.621,60.638,60.606,60.61,106370000.0
2008-12-03 20:43:00,60.609,60.618,60.586,60.599,114070000.0
2008-12-03 20:44:00,60.593,60.602,60.572,60.602,97350000.0
2008-12-03 20:45:00,60.62,60.62,60.59,60.596,93560000.0
2008-12-03 20:46:00,60.605,60.616,60.589,60.598,99110000.0
2008-12-03 20:47:00,60.603,60.605,60.583,60.597,84710000.0
2008-12-03 20:48:00,60.61,60.614,60.587,60.601,64900000.0
2008-12-03 20:49:00,60.612,60.622,60.603,60.614,122740000.0
2008-12-03 20:50:00,60.625,60.641,60.615,60.641,75570000.0
2008-12-03 20:51:00,60.67,60.67,60.639,60.643,89180000.0
2008-12-03 20:52:00,60.638,60.657,60.634,60.653,12620000.0
2008-12-03 20:53:00,60.636,60.653,60.617,60.632,94760000.0
2008-12-03 20:54:00,60.645,60.645,60.61,60.61,124590000.0
2008-12-03 20:55:00,60.633,60.64,60.615,60.64,106980000.0
2008-12-03 20:56:00,60.641,60.679,60.629,60.679,56880000.0
2008-12-03 20:57:00,60.691,60.691,60.629,60.654,60910000.0
2008-12-03 20:58:00,60.615,60.639,60.593,60.624,74170000.0
2008-12-03 20:59:00,60.61,60.628,60.604,60.624,65240000.0
2008-12-03 21:00:00,60.647,60.669,60.618,60.646,105290000.0
2008-12-03 21:01:00,60.659,60.681,60.638,60.65,59250000.0
2008-12-03 21:02:00,60.654,60.669,60.627,60.669,42410000.0
2008-12-03 21:03:00,60.671,60.684,60.657,60.683,89650000.0
2008-12-03 21:04:00,60.678,60.706,60.678,60.692,93820000.0
2008-12-03 21:05:00,60.662,60.693,60.654,60.693,76800000.0
2008-12-03 21:06:00,60.708,60.714,60.65,60.662,51210000.0
2008-12-03 21:07:00,60.626,60.64,60.614,60.619,40730000.0
2008-12-03 21:08:00,60.631,60.647,60.62,60.644,65990000.0
2008-12-03 21:09:00,60.641,60.671,60.604,60.662,103440000.0
2008-12-03 21:10:00,60.656,60.736,60.656,60.709,120710000.0
2008-12-03 21:11:00,60.706,60.73,60.693,60.693,98340000.0
2008-12-03 21:12:00,60.733,60.733,60.698,60.708,109730000.0
2008-12-03 21:13:00,60.718,60.747,60.704,60.704,100660000.0
2008-12-03 21:14:00,60.719,60.719,60.659,60.686,59610000.0
2008-12-03 21:15:00,60.711,60.726,60.678,60.726,96300000.0
2008-12-03 21:16:00,60.717,60.747,60.706,60.733,65560000.0
2008-12-03 21:17:00,60.74,60.761,60.725,60.729,57970000.0
2008-12-03 21:18:00,60.767,60.767,60.72,60.749,57640000.0
2008-12-03 21:19:00,60.729,60.739,60.704,60.727,75220000.0
2008-12-03 21:20:00,60.72,60.743,60.72,60.743,111720000.0
2008-12-03 21:21:00,60.749,60.749,60.713,60.72,13940000.0
2008-12-03 21:22:00,60.682,60.699,60.677,60.699,7710000.0
2008-12-03 21:23:00,60.695,60.734,60.685,60.734,87990000.0
2008-12-03 21:24:00,60.756,60.756,60.725,60.744,92680000.0
2008-12-03 21:25:00,60.754,60.813,60.748,60.803,10710000.0
2008-12-03 21:26:00,60.814,60.83,60.802,60.802,138200000.0
2008-12-03 21:27:00,60.836,60.836,60.789,60.821,94270000.0
2008-12-03 21:28:00,60.795,60.832,60.786,60.818,61380000.0
2008-12-03 21:29:00,60.784,60.791,60.755,60.767,59870000.0
2008-12-03 21:30:00,60.801,60.874,60.799,60.862,100590000.0
2008-12-03 21:31:00,60.851,60.875,60.814,60.839,169420000.0
2008-12-03 21:32:00,60.846,60.892,60.824,60.824,136360000.0
2008-12-03 21:33:00,60.839,60.839,60.775,60.815,97560000.0
2008-12-03 21:34:00,60.801,60.848,60.797,60.815,67890000.0
2008-12-03 21:35:00,60.821,60.839,60.818,60.839,93060000.0
2008-12-03 21:36:00,60.837,60.853,60.828,60.832,92950000.0
2008-12-03 21:37:00,60.847,60.847,60.804,60.809,117250000.0
2008-12-03 21:38:00,60.801,60.829,60.801,60.809,145100000.0
2008-12-03 21:39:00,60.846,60.846,60.766,60.805,119390000.0
2008-12-03 21:40:00,60.787,60.818,60.787,60.81,118630000.0
2008-12-03 21:41:00,60.83,60.873,60.83,60.867,124560000.0
2008-12-03 21:42:00,60.9,60.918,60.869,60.9,109150000.0
2008-12-03 21:43:00,60.896,60.92,60.888,60.909,55660000.0
2008-12-03 21:44:00,60.911,60.911,60.878,60.888,48160000.0
2008-12-03 21:45:00,60.883,60.91,60.883,60.895,82710000.0
2008-12-03 21:46:00,60.908,60.926,60.897,60.914,104910000.0
2008-12-03 21:47:00,60.931,60.935,60.902,60.911,85300000.0
2008-12-03 21:48:00,60.936,60.936,60.874,60.905,98740000.0
2008-12-03 21:49:00,60.892,60.899,60.872,60.895,59290000.0
2008-12-03 21:50:00,60.913,60.93,60.897,60.923,127770000.0
2008-12-03 21:51:00,60.938,60.963,60.927,60.954,85170000.0
2008-12-03 21:52:00,60.965,60.965,60.939,60.948,70270000.0
2008-12-03 21:53:00,60.94,60.952,60.927,60.927,94270000.0
2008-12-03 21:54:00,60.957,60.957,60.916,60.916,76390000.0
2008-12-03 21:55:00,60.918,60.933,60.915,60.917,102580000.0
2008-12-03 21:56:00,60.91,60.939,60.905,60.905,109860000.0
2008-12-03 21:57:00,60.94,60.94,60.896,60.911,98030000.0
2008-12-03 21:58:00,60.9,60.923,60.9,60.902,59300000.0
2008-12-03 21:59:00,60.89,60.895,60.884,60.888,50270000.0
2008-12-03 22:00:00,60.907,60.907,60.877,60.887,71090000.0
2008-12-03 22:01:00,60.867,60.908,60.867,60.901,96570000.0
2008-12-03 22:02:00,60.874,60.913,60.838,60.838,60840000.0
2008-12-03 22:03:00,60.855,60.876,60.846,60.875,83810000.0
2008-12-03 22:04:00,60.867,60.892,60.833,60.889,109260000.0
2008-12-03 22:05:00,60.845,60.956,60.844,60.956,75640000.0
2008-12-03 22:06:00,60.971,60.999,60.939,60.999,77290000.0
2008-12-03 22:07:00,60.992,61.012,60.986,60.996,71410000.0
2008-12-03 22:08:00,60.989,60.994,60.946,60.976,94650000.0
2008-12-03 22:09:00,61.0,61.0,60.952,60.961,11500000.0
2008-12-03 22:10:00,60.956,60.961,60.921,60.961,101900000.0
2008-12-03 22:11:00,60.967,60.99,60.954,60.971,74390000.0
2008-12-03 22:12:00,60.991,60.991,60.946,60.958,30520000.0
2008-12-03 22:13:00,60.947,60.968,60.937,60.957,95820000.0
2008-12-03 22:14:00,60.95,60.97,60.94,60.941,123160000.0
2008-12-03 22:15:00,60.974,60.974,60.938,60.963,105400000.0
2008-12-03 22:16:00,60.964,60.995,60.953,60.964,111590000.0
2008-12-03 22:17:00,60.952,60.979,60.945,60.955,141520000.0
2008-12-03 22:18:00,60.955,61.005,60.949,60.994,102090000.0
2008-12-03 22:19:00,61.01,61.031,60.997,61.019,93340000.0
2008-12-03 22:20:00,60.994,61.038,60.994,61.01,105910000.0
2008-12-03 22:21:00,61.04,61.084,61.03,61.084,75330000.0
2008-12-03 22:22:00,61.049,61.069,61.015,61.054,75530000.0
2008-12-03 22:23:00,61.055,61.061,61.028,61.055,87800000.0
2008-12-03 22:24:00,61.052,61.063,61.019,61.034,81430000.0
2008-12-03 22:25:00,61.017,61.051,61.003,61.012,57500000.0
2008-12-03 22:26:00,61.0,61.015,60.985,60.985,95900000.0
2008-12-03 22:27:00,61.014,61.037,60.979,61.019,79350000.0
2008-12-03 22:28:00,61.018,61.066,60.998,61.042,93950000.0
2008-12-03 22:29:00,61.057,61.081,61.044,61.044,89890000.0
2008-12-03 22:30:00,61.048,61.067,61.02,61.025,66700000.0
2008-12-03 22:31:00,61.036,61.045,61.023,61.039,101900000.0
2008-12-03 22:32:00,61.028,61.043,61.02,61.029,102560000.0
2008-12-03 22:33:00,61.061,61.063,61.025,61.063,96190000.0
2008-12-03 22:34:00,61.073,61.079,61.043,61.079,79130000.0
2008-12-03 22:35:00,61.06,61.091,61.055,61.091,74500000.0
2008-12-03 22:36:00,61.085,61.09,61.036,61.082,79300000.0
2008-12-03 22:37:00,61.062,61.106,61.062,61.095,60710000.0
2008-12-03 22:38:00,61.079,61.108,61.056,61.101,105910000.0
2008-12-03 22:39:00,61.105,61.122,61.086,61.097,93360000.0
2008-12-03 22:40:00,61.122,61.164,61.122,61.123,104590000.0
2008-12-03 22:41:00,61.144,61.165,61.121,61.147,69880000.0
2008-12-03 22:42:00,61.184,61.184,61.15,61.15,55840000.0
2008-12-03 22:43:00,61.16,61.167,61.12,61.121,76730000.0
2008-12-03 22:44:00,61.106,61.123,61.105,61.115,124790000.0
2008-12-03 22:45:00,61.119,61.119,61.08,61.084,119670000.0
2008-12-03 22:46:00,61.076,61.117,61.066,61.092,84360000.0
2008-12-03 22:47:00,61.112,61.125,61.081,61.086,90990000.0
2008-12-03 22:48:00,61.12,61.121,61.075,61.097,100560000.0
2008-12-03 22:49:00,61.116,61.126,61.095,61.095,121270000.0
2008-12-03 22:50:00,61.081,61.114,61.077,61.106,85080000.0
2008-12-03 22:51:00,61.074,61.141,61.074,61.128,71540000.0
2008-12-03 22:52:00,61.157,61.162,61.144,61.15,38630000.0
2008-12-03 22:53:00,61.145,61.162,61.145,61.151,58690000.0
2008-12-03 22:54:00,61.185,61.185,61.146,61.151,88970000.0
2008-12-03 22:55:00,61.186,61.186,61.151,61.161,70320000.0
2008-12-03 22:56:00,61.154,61.204,61.154,61.192,69380000.0
2008-12-03 22:57:00,61.201,61.208,61.19,61.2,16350000.0
2008-12-03 22:58:00,61.171,61.202,61.171,61.178,62890000.0
2008-12-03 22:59:00,61.19,61.21,61.183,61.183,69770000.0
2008-12-03 23:00:00,61.207,61.208,61.2,61.2,77700000.0
2008-12-03 23:01:00,61.165,61.178,61.165,61.177,73320000.0
2008-12-03 23:02:00,61.168,61.18,61.168,61.176,88110000.0
2008-12-03 23:03:00,61.2,61.2,61.173,61.174,6010000.0
2008-12-03 23:04:00,61.185,61.208,61.185,61.201,12470000.0
2008-12-03 23:05:00,61.206,61.214,61.2,61.202,68570000.0
2008-12-03 23:06:00,61.226,61.226,61.196,61.2,70720000.0
2008-12-03 23:07:00,61.184,61.186,61.179,61.186,15250000.0
2008-12-03 23:08:00,61.179,61.179,61.166,61.17,61720000.0
2008-12-03 23:09:00,61.207,61.207,61.182,61.182,46030000.0
2008-12-03 23:11:00,61.173,61.21,61.173,61.19,124900000.0
2008-12-03 23:12:00,61.202,61.218,61.18,61.18,73890000.0
2008-12-03 23:13:00,61.186,61.189,61.185,61.189,92420000.0
2008-12-03 23:14:00,61.195,61.196,61.187,61.187,103460000.0
2008-12-03 23:15:00,61.219,61.219,61.186,61.186,8870000.0
2008-12-03 23:16:00,61.191,61.201,61.184,61.195,28000000.0
2008-12-03 23:17:00,61.208,61.213,61.199,61.213,32000000.0
2008-12-03 23:18:00,61.255,61.255,61.198,61.198,53470000.0
2008-12-03 23:19:00,61.196,61.196,61.178,61.185,15260000.0
2008-12-03 23:20:00,61.195,61.195,61.181,61.193,37190000.0
2008-12-03 23:21:00,61.231,61.231,61.205,61.205,71870000.0
2008-12-03 23:23:00,61.226,61.227,61.219,61.219,94960000.0
2008-12-03 23:24:00,61.187,61.203,61.187,61.197,80700000.0
2008-12-03 23:25:00,61.209,61.216,61.209,61.216,26780000.0
2008-12-03 23:26:00,61.213,61.243,61.208,61.243,46160000.0
2008-12-03 23:27:00,61.232,61.232,61.184,61.184,53760000.0
2008-12-03 23:28:00,61.17,61.178,61.17,61.172,72990000.0
2008-12-03 23:29:00,61.173,61.173,61.153,61.172,103700000.0
2008-12-03 23:30:00,61.217,61.217,61.21,61.211,79170000.0
2008-12-03 23:31:00,61.173,61.193,61.166,61.193,142670000.0
2008-12-03 23:32:00,61.206,61.206,61.196,61.197,63100000.0
2008-12-03 23:33:00,61.225,61.225,61.218,61.218,60220000.0
2008-12-03 23:34:00,61.186,61.186,61.181,61.181,30770000.0
2008-12-03 23:36:00,61.208,61.208,61.169,61.171,51940000.0
2008-12-03 23:37:00,61.159,61.165,61.159,61.165,20490000.0
2008-12-03 23:38:00,61.156,61.165,61.151,61.165,18600000.0
2008-12-03 23:39:00,61.192,61.192,61.159,61.167,64140000.0
2008-12-03 23:41:00,61.175,61.176,61.168,61.176,57540000.0
2008-12-03 23:42:00,61.204,61.204,61.17,61.17,37730000.0
2008-12-03 23:43:00,61.179,61.184,61.173,61.184,60600000.0
2008-12-03 23:44:00,61.175,61.177,61.17,61.177,37120000.0
2008-12-03 23:45:00,61.215,61.215,61.175,61.18,83630000.0
2008-12-03 23:46:00,61.169,61.18,61.169,61.175,75450000.0
2008-12-03 23:47:00,61.167,61.182,61.167,61.182,55570000.0
2008-12-03 23:48:00,61.213,61.213,61.209,61.211,6570000.0
2008-12-03 23:49:00,61.199,61.202,61.189,61.189,18780000.0
2008-12-03 23:50:00,61.175,61.192,61.172,61.192,38000000.0
2008-12-03 23:51:00,61.236,61.236,61.212,61.219,68720000.0
2008-12-03 23:52:00,61.206,61.206,61.201,61.201,71540000.0
2008-12-03 23:53:00,61.171,61.204,61.171,61.204,36050000.0
2008-12-03 23:54:00,61.23,61.23,61.188,61.202,78840000.0
2008-12-03 23:55:00,61.189,61.196,61.189,61.19,102550000.0
2008-12-03 23:56:00,61.196,61.196,61.175,61.175,48180000.0
2008-12-03 23:57:00,61.202,61.202,61.154,61.154,41550000.0
2008-12-03 23:58:00,61.158,61.159,61.157,61.158,27510000.0
2008-12-03 23:59:00,61.151,61.159,61.151,61.155,75100000.0
2008-12-04 00:00:00,61.205,61.213,61.166,61.207,95280000.0
2008-12-04 00:01:00,61.211,61.214,61.185,61.214,67000000.0
2008-12-04 00:02:00,61.191,61.203,61.182,61.203,79280000.0
2008-12-04 00:03:00,61.243,61.243,61.225,61.225,47770000.0
2008-12-04 00:04:00,61.198,61.203,61.18,61.203,94050000.0
2008-12-04 00:06:00,61.241,61.241,61.213,61.213,78300000.0
2008-12-04 00:07:00,61.217,61.217,61.2,61.201,66950000.0
2008-12-04 00:08:00,61.206,61.208,61.199,61.2,116830000.0
2008-12-04 00:09:00,61.234,61.234,61.203,61.218,118960000.0
2008-12-04 00:10:00,61.206,61.223,61.185,61.2,90950000.0
2008-12-04 00:11:00,61.212,61.223,61.21,61.21,95480000.0
2008-12-04 00:12:00,61.258,61.27,61.227,61.27,81640000.0
2008-12-04 00:13:00,61.269,61.292,61.269,61.289,66950000.0
2008-12-04 00:14:00,61.283,61.295,61.28,61.28,102190000.0
2008-12-04 00:15:00,61.303,61.303,61.246,61.262,71800000.0
2008-12-04 00:16:00,61.248,61.253,61.222,61.245,82090000.0
2008-12-04 00:17:00,61.258,61.28,61.251,61.251,69600000.0
2008-12-04 00:18:00,61.236,61.237,61.231,61.232,85800000.0
2008-12-04 00:19:00,61.24,61.247,61.238,61.238,70290000.0
2008-12-04 00:20:00,61.248,61.263,61.246,61.263,66670000.0
2008-12-04 00:21:00,61.283,61.283,61.245,61.245,96650000.0
2008-12-04 00:22:00,61.261,61.266,61.26,61.26,55640000.0
2008-12-04 00:23:00,61.246,61.261,61.238,61.24,96250000.0
2008-12-04 00:24:00,61.265,61.265,61.242,61.249,67200000.0
2008-12-04 00:26:00,61.237,61.238,61.231,61.238,97610000.0
2008-12-04 00:27:00,61.265,61.265,61.223,61.223,96560000.0
2008-12-04 00:28:00,61.208,61.21,61.207,61.208,70610000.0
2008-12-04 00:29:00,61.197,61.205,61.193,61.193,100520000.0
2008-12-04 00:30:00,61.234,61.234,61.2,61.2,80610000.0
2008-12-04 00:31:00,61.205,61.206,61.2,61.2,36290000.0
2008-12-04 00:33:00,61.242,61.242,61.215,61.215,72770000.0
2008-12-04 00:34:00,61.216,61.217,61.208,61.208,45790000.0
2008-12-04 00:36:00,61.242,61.242,61.209,61.209,122410000.0
2008-12-04 00:37:00,61.197,61.197,61.187,61.19,46700000.0
2008-12-04 00:38:00,61.18,61.196,61.179,61.196,61120000.0
2008-12-04 00:39:00,61.244,61.246,61.236,61.237,61440000.0
2008-12-04 00:41:00,61.213,61.224,61.211,61.211,40670000.0
2008-12-04 00:42:00,61.247,61.247,61.24,61.24,61190000.0
2008-12-04 00:43:00,61.217,61.217,61.21,61.21,41970000.0
2008-12-04 00:44:00,61.227,61.227,61.212,61.212,66100000.0
2008-12-04 00:45:00,61.232,61.232,61.203,61.208,72690000.0
2008-12-04 00:46:00,61.215,61.219,61.215,61.217,54700000.0
2008-12-04 00:47:00,61.207,61.218,61.207,61.218,57090000.0
2008-12-04 00:48:00,61.259,61.259,61.249,61.249,5450000.0
2008-12-04 00:50:00,61.206,61.208,61.205,61.206,44420000.0
2008-12-04 00:51:00,61.258,61.258,61.224,61.224,59110000.0
2008-12-04 00:52:00,61.207,61.209,61.207,61.207,95910000.0
2008-12-04 00:54:00,61.246,61.246,61.224,61.228,78400000.0
2008-12-04 00:57:00,61.254,61.254,61.223,61.23,28960000.0
2008-12-04 00:59:00,61.24,61.249,61.24,61.249,88320000.0
2008-12-04 01:00:00,61.295,61.295,61.258,61.262,103290000.0
2008-12-04 01:03:00,61.288,61.288,61.271,61.278,12710000.0
2008-12-04 01:04:00,61.27,61.277,61.27,61.27,46990000.0
2008-12-04 01:06:00,61.306,61.308,61.3,61.301,69780000.0
2008-12-04 01:09:00,61.295,61.296,61.286,61.286,101760000.0
2008-12-04 01:11:00,61.259,61.26,61.257,61.258,105570000.0
2008-12-04 01:12:00,61.286,61.286,61.242,61.242,66890000.0
2008-12-04 01:13:00,61.256,61.256,61.239,61.247,43480000.0
2008-12-04 01:14:00,61.253,61.253,61.242,61.242,36450000.0
2008-12-04 01:15:00,61.277,61.278,61.27,61.27,41790000.0
2008-12-04 01:18:00,61.27,61.27,61.235,61.235,37030000.0
2008-12-04 01:19:00,61.239,61.239,61.236,61.238,59130000.0
2008-12-04 01:21:00,61.277,61.277,61.27,61.27,69930000.0
2008-12-04 01:24:00,61.267,61.267,61.258,61.258,135200000.0
2008-12-04 01:26:00,61.231,61.254,61.231,61.244,148320000.0
2008-12-04 01:27:00,61.22,61.228,61.218,61.218,131520000.0
2008-12-04 01:28:00,61.228,61.229,61.227,61.229,61170000.0
2008-12-04 01:29:00,61.235,61.235,61.213,61.213,95390000.0
2008-12-04 01:30:00,61.235,61.235,61.207,61.219,82270000.0
2008-12-04 01:31:00,61.211,61.218,61.211,61.211,72280000.0
2008-12-04 01:32:00,61.215,61.215,61.203,61.208,70500000.0
2008-12-04 01:33:00,61.257,61.257,61.249,61.249,71730000.0
2008-12-04 01:36:00,61.236,61.236,61.23,61.231,92450000.0
2008-12-04 01:37:00,61.215,61.218,61.208,61.217,118760000.0
2008-12-04 01:38:00,61.209,61.217,61.209,61.216,106850000.0
2008-12-04 01:39:00,61.241,61.241,61.176,61.176,75990000.0
2008-12-04 01:40:00,61.161,61.165,61.149,61.149,73540000.0
2008-12-04 01:41:00,61.163,61.207,61.156,61.207,82550000.0
2008-12-04 01:42:00,61.204,61.204,61.171,61.171,51810000.0
2008-12-04 01:43:00,61.157,61.162,61.141,61.149,46930000.0
2008-12-04 01:44:00,61.137,61.139,61.136,61.138,97980000.0
2008-12-04 01:45:00,61.163,61.163,61.136,61.147,65730000.0
2008-12-04 01:46:00,61.137,61.142,61.132,61.138,78520000.0
2008-12-04 01:47:00,61.147,61.147,61.14,61.141,64780000.0
2008-12-04 01:48:00,61.177,61.177,61.168,61.168,68530000.0
2008-12-04 01:49:00,61.144,61.146,61.131,61.138,76270000.0
2008-12-04 01:50:00,61.14,61.187,61.14,61.181,46510000.0
2008-12-04 01:51:00,61.147,61.15,61.146,61.148,54880000.0
2008-12-04 01:52:00,61.127,61.127,61.12,61.12,90330000.0
2008-12-04 01:54:00,61.153,61.153,61.106,61.106,86960000.0
2008-12-04 01:55:00,61.088,61.09,61.087,61.089,58500000.0
2008-12-04 01:57:00,61.123,61.123,61.083,61.083,69170000.0
2008-12-04 02:01:00,61.046,61.046,61.028,61.032,49800000.0
2008-12-04 02:02:00,61.039,61.047,61.033,61.037,63370000.0
2008-12-04 02:03:00,61.072,61.072,61.044,61.044,69570000.0
2008-12-04 02:04:00,61.045,61.046,61.031,61.031,61650000.0
2008-12-04 02:05:00,61.006,61.006,60.959,60.991,17500000.0
2008-12-04 02:06:00,61.024,61.024,61.011,61.011,6940000.0
2008-12-04 02:07:00,61.002,61.013,61.002,61.002,75540000.0
2008-12-04 02:08:00,61.01,61.019,61.01,61.019,67820000.0
2008-12-04 02:09:00,61.052,61.052,61.024,61.031,73290000.0
2008-12-04 02:10:00,61.019,61.032,61.015,61.032,47310000.0
2008-12-04 02:11:00,61.031,61.047,61.031,61.038,43470000.0
2008-12-04 02:12:00,61.071,61.071,61.052,61.066,89240000.0
2008-12-04 02:13:00,61.063,61.082,61.063,61.077,63290000.0
2008-12-04 02:14:00,61.062,61.062,61.035,61.041,77340000.0
2008-12-04 02:15:00,61.064,61.064,61.029,61.047,62410000.0
2008-12-04 02:16:00,61.063,61.085,61.063,61.085,61990000.0
2008-12-04 02:17:00,61.077,61.092,61.069,61.069,70430000.0
2008-12-04 02:18:00,61.104,61.104,61.054,61.054,45600000.0
2008-12-04 02:19:00,61.058,61.066,61.052,61.058,50890000.0
2008-12-04 02:20:00,61.071,61.077,61.07,61.077,93610000.0
2008-12-04 02:21:00,61.115,61.115,61.076,61.083,100940000.0
2008-12-04 02:22:00,61.086,61.087,61.079,61.079,77190000.0
2008-12-04 02:23:00,61.067,61.067,61.053,61.053,54510000.0
2008-12-04 02:24:00,61.082,61.082,61.019,61.024,70510000.0
2008-12-04 02:25:00,61.028,61.03,61.027,61.028,71480000.0
2008-12-04 02:26:00,61.038,61.053,61.032,61.032,57660000.0
2008-12-04 02:27:00,61.057,61.06,61.057,61.058,15970000.0
2008-12-04 02:28:00,61.022,61.026,61.02,61.02,8310000.0
2008-12-04 02:30:00,61.044,61.044,61.023,61.028,20150000.0
2008-12-04 02:31:00,61.016,61.024,61.015,61.02,19640000.0
2008-12-04 02:32:00,61.007,61.017,61.007,61.017,98200000.0
2008-12-04 02:33:00,61.044,61.044,61.013,61.013,80910000.0
2008-12-04 02:34:00,60.998,61.008,60.998,61.001,52370000.0
2008-12-04 02:35:00,61.007,61.007,61.0,61.0,67750000.0
2008-12-04 02:36:00,61.035,61.035,61.005,61.005,69070000.0
2008-12-04 02:37:00,61.005,61.007,61.001,61.001,61670000.0
2008-12-04 02:39:00,61.022,61.022,61.004,61.004,6460000.0
2008-12-04 02:40:00,60.99,60.994,60.983,60.983,14950000.0
2008-12-04 02:41:00,60.991,61.009,60.986,61.006,74370000.0
2008-12-04 02:42:00,60.992,60.998,60.992,60.994,50080000.0
2008-12-04 02:43:00,60.988,60.995,60.988,60.995,52820000.0
2008-12-04 02:44:00,60.989,60.989,60.986,60.989,89980000.0
2008-12-04 02:45:00,61.014,61.014,60.987,60.987,99890000.0
2008-12-04 02:46:00,60.991,60.998,60.99,60.99,78400000.0
2008-12-04 02:47:00,60.993,60.993,60.982,60.99,51790000.0
2008-12-04 02:48:00,61.024,61.024,60.988,60.998,73850000.0
2008-12-04 02:49:00,61.008,61.01,61.007,61.008,72180000.0
2008-12-04 02:50:00,61.0,61.007,60.999,60.999,60210000.0
2008-12-04 02:51:00,61.017,61.03,61.013,61.014,17300000.0
2008-12-04 02:52:00,61.014,61.018,61.007,61.012,11720000.0
2008-12-04 02:53:00,61.02,61.029,61.019,61.019,96740000.0
2008-12-04 02:54:00,61.054,61.054,61.016,61.027,83080000.0
2008-12-04 02:55:00,61.039,61.053,61.028,61.053,52940000.0
2008-12-04 02:56:00,61.049,61.052,61.044,61.049,69450000.0
2008-12-04 02:57:00,61.085,61.085,61.055,61.068,69060000.0
2008-12-04 02:58:00,61.054,61.054,61.04,61.04,60470000.0
2008-12-04 02:59:00,61.027,61.029,61.027,61.028,16260000.0
2008-12-04 03:00:00,61.054,61.054,61.043,61.043,2850000.0
2008-12-04 03:01:00,61.041,61.047,61.041,61.047,92520000.0
2008-12-04 03:02:00,61.041,61.064,61.037,61.056,91280000.0
2008-12-04 03:03:00,61.028,61.029,61.026,61.028,80190000.0
2008-12-04 03:04:00,61.039,61.047,61.035,61.047,51140000.0
2008-12-04 03:05:00,61.042,61.047,61.041,61.047,67160000.0
2008-12-04 03:06:00,61.09,61.09,61.045,61.045,69460000.0
2008-12-04 03:07:00,61.049,61.064,61.042,61.057,56330000.0
2008-12-04 03:08:00,61.048,61.056,61.048,61.049,18470000.0
2008-12-04 03:09:00,61.088,61.088,61.049,61.049,7880000.0
2008-12-04 03:10:00,61.048,61.054,61.041,61.054,66060000.0
2008-12-04 03:11:00,61.042,61.043,61.025,61.032,63930000.0
2008-12-04 03:12:00,61.061,61.061,61.035,61.035,18160000.0
2008-12-04 03:13:00,61.04,61.047,61.04,61.047,6790000.0
2008-12-04 03:14:00,61.037,61.037,61.031,61.036,7200000.0
2008-12-04 03:15:00,61.087,61.089,61.081,61.081,18080000.0
2008-12-04 03:16:00,61.029,61.032,61.021,61.021,9460000.0
2008-12-04 03:17:00,61.026,61.026,61.011,61.026,61550000.0
2008-12-04 03:18:00,61.062,61.062,61.038,61.043,18050000.0
2008-12-04 03:19:00,61.045,61.045,61.034,61.045,13740000.0
2008-12-04 03:20:00,61.041,61.047,61.041,61.046,69020000.0
2008-12-04 03:21:00,61.075,61.075,61.063,61.063,68360000.0
2008-12-04 03:22:00,61.067,61.067,61.061,61.061,59870000.0
2008-12-04 03:23:00,61.066,61.067,61.06,61.06,21580000.0
2008-12-04 03:24:00,61.091,61.091,61.067,61.069,14910000.0
2008-12-04 03:25:00,61.06,61.064,61.06,61.061,8340000.0
2008-12-04 03:26:00,61.067,61.07,61.067,61.068,20640000.0
2008-12-04 03:27:00,61.088,61.088,61.068,61.068,8860000.0
2008-12-04 03:28:00,61.075,61.075,61.062,61.062,59260000.0
2008-12-04 03:29:00,61.067,61.069,61.067,61.068,17720000.0
2008-12-04 03:30:00,61.155,61.155,61.151,61.151,5440000.0
2008-12-04 03:31:00,61.074,61.074,61.06,61.068,63160000.0
2008-12-04 03:32:00,61.059,61.068,61.059,61.068,17240000.0
2008-12-04 03:33:00,61.083,61.083,61.076,61.076,2630000.0
2008-12-04 03:34:00,61.047,61.055,61.042,61.055,78220000.0
2008-12-04 03:35:00,61.066,61.066,61.053,61.06,53010000.0
2008-12-04 03:36:00,61.09,61.09,61.059,61.061,65650000.0
2008-12-04 03:37:00,61.068,61.083,61.063,61.077,70660000.0
2008-12-04 03:38:00,61.092,61.13,61.092,61.115,58930000.0
2008-12-04 03:39:00,61.143,61.145,61.126,61.145,16960000.0
2008-12-04 03:40:00,61.154,61.154,61.138,61.153,12940000.0
2008-12-04 03:41:00,61.147,61.151,61.116,61.132,89180000.0
2008-12-04 03:42:00,61.162,61.162,61.132,61.132,95960000.0
2008-12-04 03:43:00,61.14,61.147,61.14,61.14,77900000.0
2008-12-04 03:44:00,61.13,61.146,61.13,61.146,53400000.0
2008-12-04 03:45:00,61.175,61.175,61.144,61.149,70970000.0
2008-12-04 03:47:00,61.123,61.124,61.109,61.118,58880000.0
2008-12-04 03:48:00,61.143,61.144,61.131,61.131,18830000.0
2008-12-04 03:49:00,61.122,61.124,61.122,61.124,3380000.0
2008-12-04 03:50:00,61.119,61.128,61.119,61.119,93730000.0
2008-12-04 03:51:00,61.143,61.143,61.122,61.122,73230000.0
2008-12-04 03:52:00,61.129,61.138,61.129,61.132,52600000.0
2008-12-04 03:53:00,61.136,61.138,61.131,61.136,67470000.0
2008-12-04 03:54:00,61.177,61.178,61.168,61.168,68970000.0
2008-12-04 03:55:00,61.131,61.136,61.131,61.136,57510000.0
2008-12-04 03:56:00,61.132,61.154,61.132,61.147,20510000.0
2008-12-04 03:57:00,61.166,61.166,61.141,61.148,11860000.0
2008-12-04 03:58:00,61.155,61.155,61.151,61.155,11490000.0
2008-12-04 03:59:00,61.144,61.144,61.13,61.139,71490000.0
2008-12-04 04:00:00,61.172,61.172,61.134,61.146,46870000.0
2008-12-04 04:01:00,61.127,61.141,61.126,61.13,39370000.0
2008-12-04 04:02:00,61.134,61.134,61.114,61.118,84450000.0
2008-12-04 04:03:00,61.136,61.136,61.085,61.101,62000000.0
2008-12-04 04:04:00,61.092,61.112,61.092,61.112,75410000.0
2008-12-04 04:05:00,61.108,61.11,61.091,61.109,65220000.0
2008-12-04 04:06:00,61.172,61.172,61.104,61.104,66250000.0
2008-12-04 04:07:00,61.107,61.11,61.107,61.107,73340000.0
2008-12-04 04:08:00,61.099,61.099,61.096,61.096,48940000.0
2008-12-04 04:09:00,61.132,61.132,61.098,61.101,53290000.0
2008-12-04 04:10:00,61.115,61.131,61.115,61.126,85570000.0
2008-12-04 04:11:00,61.111,61.127,61.111,61.127,94780000.0
2008-12-04 04:12:00,61.136,61.136,61.121,61.134,77910000.0
2008-12-04 04:13:00,61.149,61.157,61.134,61.157,50360000.0
2008-12-04 04:14:00,61.15,61.15,61.135,61.14,65140000.0
2008-12-04 04:15:00,61.181,61.181,61.137,61.137,68700000.0
2008-12-04 04:16:00,61.138,61.153,61.131,61.131,57180000.0
2008-12-04 04:17:00,61.14,61.154,61.136,61.154,16420000.0
2008-12-04 04:18:00,61.161,61.162,61.149,61.162,8630000.0
2008-12-04 04:19:00,61.141,61.164,61.141,61.159,50980000.0
2008-12-04 04:20:00,61.146,61.146,61.138,61.139,65110000.0
2008-12-04 04:21:00,61.176,61.176,61.156,61.166,68680000.0
2008-12-04 04:22:00,61.166,61.172,61.152,61.152,55650000.0
2008-12-04 04:23:00,61.142,61.164,61.141,61.141,15270000.0
2008-12-04 04:24:00,61.175,61.175,61.173,61.173,3390000.0
2008-12-04 04:25:00,61.15,61.15,61.123,61.136,121630000.0
2008-12-04 04:26:00,61.113,61.133,61.113,61.133,57580000.0
2008-12-04 04:27:00,61.145,61.145,61.113,61.12,82180000.0
2008-12-04 04:28:00,61.135,61.135,61.103,61.111,68910000.0
2008-12-04 04:29:00,61.102,61.119,61.095,61.095,68500000.0
2008-12-04 04:30:00,61.111,61.14,61.109,61.111,65910000.0
2008-12-04 04:31:00,61.12,61.132,61.117,61.128,67650000.0
2008-12-04 04:32:00,61.124,61.151,61.124,61.131,27160000.0
2008-12-04 04:33:00,61.155,61.156,61.135,61.156,69140000.0
2008-12-04 04:34:00,61.133,61.155,61.133,61.141,88890000.0
2008-12-04 04:35:00,61.13,61.136,61.128,61.128,105750000.0
2008-12-04 04:36:00,61.157,61.163,61.143,61.143,91260000.0
2008-12-04 04:37:00,61.145,61.146,61.132,61.146,76870000.0
2008-12-04 04:38:00,61.154,61.154,61.12,61.12,66890000.0
2008-12-04 04:39:00,61.152,61.152,61.11,61.116,77440000.0
2008-12-04 04:40:00,61.125,61.13,61.108,61.108,56730000.0
2008-12-04 04:41:00,61.117,61.133,61.102,61.118,41480000.0
2008-12-04 04:42:00,61.132,61.132,61.096,61.118,85440000.0
2008-12-04 04:43:00,61.111,61.121,61.107,61.113,62200000.0
2008-12-04 04:44:00,61.098,61.106,61.098,61.106,73940000.0
2008-12-04 04:45:00,61.133,61.133,61.096,61.118,64140000.0
2008-12-04 04:46:00,61.094,61.113,61.094,61.113,66370000.0
2008-12-04 04:47:00,61.11,61.124,61.11,61.117,70340000.0
2008-12-04 04:48:00,61.139,61.139,61.094,61.101,49260000.0
2008-12-04 04:49:00,61.078,61.108,61.074,61.087,47310000.0
2008-12-04 04:50:00,61.081,61.094,61.081,61.087,82950000.0
2008-12-04 04:51:00,61.109,61.109,61.087,61.09,92590000.0
2008-12-04 04:52:00,61.103,61.103,61.084,61.103,73000000.0
2008-12-04 04:53:00,61.092,61.114,61.092,61.114,46620000.0
2008-12-04 04:54:00,61.125,61.125,61.085,61.113,60790000.0
2008-12-04 04:55:00,61.124,61.124,61.103,61.103,69840000.0
2008-12-04 04:56:00,61.112,61.126,61.101,61.126,55870000.0
2008-12-04 04:57:00,61.136,61.136,61.124,61.127,17960000.0
2008-12-04 04:58:00,61.121,61.121,61.108,61.114,6810000.0
2008-12-04 04:59:00,61.111,61.119,61.106,61.108,12280000.0
2008-12-04 05:00:00,61.137,61.137,61.1,61.109,9570000.0
2008-12-04 05:01:00,61.115,61.115,61.099,61.1,13340000.0
2008-12-04 05:02:00,61.112,61.122,61.107,61.119,20280000.0
2008-12-04 05:03:00,61.115,61.115,61.09,61.092,12210000.0
2008-12-04 05:04:00,61.082,61.096,61.082,61.096,12250000.0
2008-12-04 05:05:00,61.09,61.09,61.071,61.079,7700000.0
2008-12-04 05:06:00,61.129,61.129,61.068,61.068,15590000.0
2008-12-04 05:07:00,61.096,61.096,61.09,61.092,17210000.0
2008-12-04 05:08:00,61.098,61.099,61.092,61.093,16370000.0
2008-12-04 05:09:00,61.122,61.122,61.084,61.092,13410000.0
2008-12-04 05:10:00,61.126,61.126,61.101,61.123,9800000.0
2008-12-04 05:11:00,61.096,61.13,61.091,61.13,14120000.0
2008-12-04 05:12:00,61.121,61.121,61.086,61.09,10930000.0
2008-12-04 05:13:00,61.117,61.127,61.117,61.124,11080000.0
2008-12-04 05:14:00,61.117,61.119,61.113,61.118,10560000.0
2008-12-04 05:15:00,61.123,61.123,61.111,61.111,15480000.0
2008-12-04 05:16:00,61.088,61.116,61.088,61.116,5260000.0
2008-12-04 05:17:00,61.101,61.128,61.101,61.128,10330000.0
2008-12-04 05:18:00,61.137,61.137,61.109,61.12,16560000.0
2008-12-04 05:19:00,61.132,61.132,61.107,61.107,6420000.0
2008-12-04 05:20:00,61.098,61.106,61.098,61.105,7320000.0
2008-12-04 05:21:00,61.129,61.129,61.106,61.109,9810000.0
2008-12-04 05:22:00,61.096,61.123,61.093,61.123,11160000.0
2008-12-04 05:23:00,61.116,61.117,61.11,61.11,8300000.0
2008-12-04 05:24:00,61.109,61.109,61.087,61.087,11540000.0
2008-12-04 05:25:00,61.125,61.129,61.123,61.125,10000000.0
2008-12-04 05:26:00,61.104,61.129,61.104,61.129,7330000.0
2008-12-04 05:27:00,61.136,61.136,61.099,61.114,13040000.0
2008-12-04 05:28:00,61.114,61.114,61.094,61.113,10000000.0
2008-12-04 05:30:00,61.108,61.114,61.091,61.114,12820000.0
2008-12-04 05:32:00,61.067,61.099,61.066,61.099,15440000.0
2008-12-04 05:33:00,61.088,61.088,61.073,61.082,9010000.0
2008-12-04 05:34:00,61.045,61.077,61.045,61.058,14370000.0
2008-12-04 05:35:00,61.076,61.083,61.056,61.079,13190000.0
2008-12-04 05:36:00,61.075,61.08,61.063,61.08,10210000.0
2008-12-04 05:37:00,61.078,61.08,61.069,61.076,22940000.0
2008-12-04 05:38:00,61.071,61.076,61.06,61.075,18630000.0
2008-12-04 05:39:00,61.095,61.095,61.087,61.088,12050000.0
2008-12-04 05:40:00,61.061,61.089,61.061,61.089,7750000.0
2008-12-04 05:41:00,61.064,61.069,61.064,61.068,11390000.0
2008-12-04 05:42:00,61.093,61.093,61.06,61.083,14310000.0
2008-12-04 05:43:00,61.085,61.085,61.077,61.081,13200000.0
2008-12-04 05:44:00,61.087,61.091,61.083,61.087,14350000.0
2008-12-04 05:45:00,61.078,61.08,61.077,61.08,9770000.0
2008-12-04 05:46:00,61.079,61.079,61.048,61.067,15210000.0
2008-12-04 05:47:00,61.058,61.06,61.057,61.057,15070000.0
2008-12-04 05:48:00,61.075,61.075,61.063,61.063,19560000.0
2008-12-04 05:49:00,61.043,61.054,61.043,61.047,18420000.0
2008-12-04 05:50:00,61.051,61.051,61.045,61.048,11870000.0
2008-12-04 05:51:00,61.084,61.084,61.05,61.056,16650000.0
2008-12-04 05:52:00,61.046,61.071,61.046,61.071,7410000.0
2008-12-04 05:53:00,61.044,61.066,61.034,61.034,19990000.0
2008-12-04 05:54:00,61.083,61.083,61.048,61.074,23710000.0
2008-12-04 05:55:00,61.069,61.078,61.05,61.078,13530000.0
2008-12-04 05:56:00,61.052,61.069,61.043,61.043,16270000.0
2008-12-04 05:57:00,61.087,61.087,61.051,61.059,11100000.0
2008-12-04 05:58:00,61.056,61.073,61.056,61.073,4140000.0
2008-12-04 06:00:00,61.085,61.085,61.075,61.081,12210000.0
2008-12-04 06:01:00,61.035,61.045,61.032,61.045,10180000.0
2008-12-04 06:02:00,61.041,61.048,61.033,61.048,11890000.0
2008-12-04 06:03:00,61.079,61.079,61.041,61.041,20370000.0
2008-12-04 06:04:00,61.042,61.055,61.034,61.05,14400000.0
2008-12-04 06:05:00,61.04,61.066,61.04,61.055,19430000.0
2008-12-04 06:06:00,61.09,61.09,61.057,61.058,20560000.0
2008-12-04 06:07:00,61.089,61.092,61.074,61.074,10940000.0
2008-12-04 06:08:00,61.06,61.062,61.052,61.052,11350000.0
2008-12-04 06:09:00,61.088,61.088,61.054,61.073,12640000.0
2008-12-04 06:11:00,61.039,61.047,61.036,61.047,16980000.0
2008-12-04 06:12:00,61.065,61.065,61.034,61.034,9400000.0
2008-12-04 06:13:00,61.031,61.052,61.031,61.052,17840000.0
2008-12-04 06:14:00,61.034,61.071,61.034,61.064,8270000.0
2008-12-04 06:15:00,61.088,61.09,61.043,61.053,22010000.0
2008-12-04 06:16:00,61.068,61.068,61.046,61.064,15070000.0
2008-12-04 06:18:00,61.103,61.103,61.072,61.072,17310000.0
2008-12-04 06:19:00,61.036,61.042,61.026,61.026,7510000.0
2008-12-04 06:20:00,61.02,61.071,61.019,61.062,14530000.0
2008-12-04 06:21:00,61.048,61.052,61.028,61.052,12280000.0
2008-12-04 06:22:00,61.032,61.063,61.032,61.058,18070000.0
2008-12-04 06:24:00,61.07,61.07,61.034,61.039,15450000.0
2008-12-04 06:26:00,61.022,61.05,61.015,61.05,11280000.0
2008-12-04 06:27:00,61.055,61.055,61.047,61.048,21660000.0
2008-12-04 06:28:00,61.045,61.045,61.017,61.031,15620000.0
2008-12-04 06:29:00,61.028,61.028,61.01,61.025,13410000.0
2008-12-04 06:30:00,61.038,61.038,61.001,61.024,13010000.0
2008-12-04 06:31:00,61.022,61.031,61.008,61.031,14880000.0
2008-12-04 06:32:00,60.995,61.024,60.995,61.024,18970000.0
2008-12-04 06:33:00,61.035,61.035,61.002,61.002,13560000.0
2008-12-04 06:34:00,61.023,61.023,60.992,60.995,8820000.0
2008-12-04 06:35:00,61.012,61.012,60.976,60.98,18030000.0
2008-12-04 06:36:00,61.004,61.004,60.97,60.97,17740000.0
2008-12-04 06:37:00,60.978,60.995,60.955,60.955,18570000.0
2008-12-04 06:38:00,60.94,60.959,60.94,60.944,10520000.0
2008-12-04 06:39:00,60.975,60.975,60.95,60.96,7380000.0
2008-12-04 06:40:00,60.962,60.962,60.931,60.931,10510000.0
2008-12-04 06:41:00,60.94,60.945,60.94,60.945,3230000.0
2008-12-04 06:42:00,60.949,60.949,60.906,60.908,13150000.0
2008-12-04 06:43:00,60.902,60.929,60.902,60.929,9950000.0
2008-12-04 06:44:00,60.946,60.952,60.925,60.952,11850000.0
2008-12-04 06:45:00,60.957,60.962,60.942,60.962,13220000.0
2008-12-04 06:46:00,60.968,60.98,60.954,60.954,20480000.0
2008-12-04 06:47:00,60.965,60.965,60.939,60.939,9580000.0
2008-12-04 06:48:00,60.961,60.962,60.924,60.942,15440000.0
2008-12-04 06:49:00,60.943,60.952,60.917,60.917,11660000.0
2008-12-04 06:50:00,60.927,60.929,60.91,60.929,11460000.0
2008-12-04 06:51:00,60.938,60.94,60.921,60.927,15070000.0
2008-12-04 06:52:00,60.952,60.956,60.928,60.956,16420000.0
2008-12-04 06:53:00,60.955,60.955,60.934,60.934,10220000.0
2008-12-04 06:54:00,60.959,60.959,60.945,60.948,13570000.0
2008-12-04 06:55:00,60.94,60.973,60.94,60.972,20740000.0
2008-12-04 06:56:00,60.968,60.97,60.943,60.943,14950000.0
2008-12-04 06:57:00,60.973,60.974,60.952,60.952,8480000.0
2008-12-04 06:58:00,60.939,60.946,60.932,60.932,11580000.0
2008-12-04 06:59:00,60.936,60.95,60.93,60.95,22390000.0
2008-12-04 07:00:00,60.949,60.949,60.904,60.904,17850000.0
2008-12-04 07:01:00,60.942,60.942,60.885,60.885,13070000.0
2008-12-04 07:02:00,60.896,60.898,60.877,60.885,16600000.0
2008-12-04 07:03:00,60.899,60.903,60.878,60.878,7900000.0
2008-12-04 07:04:00,60.883,60.897,60.883,60.895,12200000.0
2008-12-04 07:05:00,60.878,60.878,60.857,60.857,3770000.0
2008-12-04 07:06:00,60.868,60.868,60.827,60.831,19590000.0
2008-12-04 07:07:00,60.83,60.831,60.809,60.831,13150000.0
2008-12-04 07:08:00,60.839,60.859,60.827,60.843,13240000.0
2008-12-04 07:09:00,60.82,60.82,60.802,60.817,20330000.0
2008-12-04 07:10:00,60.793,60.793,60.778,60.788,12100000.0
2008-12-04 07:11:00,60.788,60.788,60.773,60.773,2820000.0
2008-12-04 07:12:00,60.802,60.802,60.763,60.764,10050000.0
2008-12-04 07:13:00,60.796,60.824,60.765,60.824,15450000.0
2008-12-04 07:14:00,60.791,60.808,60.783,60.808,16430000.0
2008-12-04 07:15:00,60.809,60.82,60.794,60.82,13450000.0
2008-12-04 07:16:00,60.831,60.852,60.826,60.845,14690000.0
2008-12-04 07:17:00,60.876,60.889,60.856,60.867,19240000.0
2008-12-04 07:18:00,60.887,60.888,60.869,60.878,19990000.0
2008-12-04 07:19:00,60.89,60.891,60.863,60.863,10340000.0
2008-12-04 07:20:00,60.892,60.9,60.871,60.9,10710000.0
2008-12-04 07:21:00,60.901,60.901,60.871,60.871,8450000.0
2008-12-04 07:22:00,60.882,60.882,60.848,60.848,10330000.0
2008-12-04 07:23:00,60.862,60.87,60.843,60.848,16240000.0
2008-12-04 07:24:00,60.866,60.866,60.848,60.865,14160000.0
2008-12-04 07:25:00,60.861,60.861,60.838,60.854,13700000.0
2008-12-04 07:26:00,60.832,60.859,60.831,60.831,13580000.0
2008-12-04 07:27:00,60.84,60.86,60.828,60.828,20890000.0
2008-12-04 07:28:00,60.836,60.842,60.812,60.836,16710000.0
2008-12-04 07:29:00,60.815,60.815,60.802,60.808,9960000.0
2008-12-04 07:30:00,60.825,60.825,60.795,60.802,16640000.0
2008-12-04 07:31:00,60.809,60.809,60.777,60.786,13910000.0
2008-12-04 07:32:00,60.786,60.794,60.786,60.791,7000000.0
2008-12-04 07:33:00,60.818,60.818,60.795,60.818,11460000.0
2008-12-04 07:34:00,60.792,60.815,60.788,60.801,16720000.0
2008-12-04 07:35:00,60.792,60.8,60.777,60.777,10190000.0
2008-12-04 07:36:00,60.813,60.813,60.785,60.813,18230000.0
2008-12-04 07:37:00,60.815,60.835,60.81,60.81,17270000.0
2008-12-04 07:38:00,60.832,60.832,60.803,60.803,18220000.0
2008-12-04 07:39:00,60.838,60.838,60.819,60.832,13520000.0
2008-12-04 07:40:00,60.804,60.817,60.796,60.817,14970000.0
2008-12-04 07:41:00,60.805,60.819,60.803,60.803,10530000.0
2008-12-04 07:42:00,60.832,60.842,60.807,60.838,17940000.0
2008-12-04 07:43:00,60.818,60.827,60.818,60.827,2860000.0
2008-12-04 07:44:00,60.83,60.838,60.828,60.83,15440000.0
2008-12-04 07:45:00,60.862,60.862,60.827,60.843,13570000.0
2008-12-04 07:46:00,60.852,60.852,60.833,60.833,7750000.0
2008-12-04 07:47:00,60.836,60.862,60.836,60.861,13370000.0
2008-12-04 07:48:00,60.865,60.865,60.84,60.855,13710000.0
2008-12-04 07:49:00,60.862,60.862,60.837,60.847,10330000.0
2008-12-04 07:50:00,60.846,60.867,60.846,60.851,11690000.0
2008-12-04 07:51:00,60.866,60.866,60.852,60.858,9420000.0
2008-12-04 07:52:00,60.875,60.875,60.836,60.864,13000000.0
2008-12-04 07:53:00,60.842,60.863,60.841,60.863,12070000.0
2008-12-04 07:54:00,60.871,60.871,60.841,60.845,15150000.0
2008-12-04 07:55:00,60.831,60.849,60.831,60.837,19430000.0
2008-12-04 07:56:00,60.859,60.859,60.852,60.859,13760000.0
2008-12-04 07:57:00,60.862,60.862,60.845,60.845,11080000.0
2008-12-04 07:58:00,60.856,60.873,60.851,60.873,10130000.0
2008-12-04 07:59:00,60.865,60.875,60.858,60.867,14640000.0
2008-12-04 08:00:00,60.849,60.862,60.849,60.859,11130000.0
2008-12-04 08:01:00,60.851,60.866,60.849,60.849,15210000.0
2008-12-04 08:02:00,60.863,60.877,60.863,60.864,12010000.0
2008-12-04 08:03:00,60.885,60.885,60.868,60.878,13410000.0
2008-12-04 08:04:00,60.893,60.893,60.869,60.869,18410000.0
2008-12-04 08:05:00,60.888,60.888,60.879,60.882,16910000.0
2008-12-04 08:06:00,60.919,60.919,60.864,60.864,12950000.0
2008-12-04 08:07:00,60.864,60.885,60.863,60.885,13830000.0
2008-12-04 08:08:00,60.881,60.881,60.855,60.855,5460000.0
2008-12-04 08:09:00,60.874,60.874,60.847,60.858,18210000.0
2008-12-04 08:10:00,60.866,60.882,60.859,60.882,10410000.0
2008-12-04 08:11:00,60.861,60.882,60.861,60.864,14310000.0
2008-12-04 08:12:00,60.876,60.876,60.859,60.859,13340000.0
2008-12-04 08:13:00,60.867,60.881,60.853,60.853,16780000.0
2008-12-04 08:14:00,60.866,60.869,60.857,60.865,12810000.0
2008-12-04 08:15:00,60.888,60.888,60.869,60.874,9390000.0
2008-12-04 08:16:00,60.866,60.876,60.866,60.876,19010000.0
2008-12-04 08:17:00,60.841,60.859,60.834,60.834,15850000.0
2008-12-04 08:18:00,60.857,60.857,60.81,60.816,12890000.0
2008-12-04 08:19:00,60.837,60.839,60.832,60.838,8910000.0
2008-12-04 08:20:00,60.817,60.854,60.817,60.847,14360000.0
2008-12-04 08:21:00,60.856,60.866,60.839,60.839,10780000.0
2008-12-04 08:22:00,60.813,60.826,60.813,60.82,19130000.0
2008-12-04 08:23:00,60.827,60.833,60.807,60.807,13000000.0
2008-12-04 08:24:00,60.816,60.834,60.816,60.819,13570000.0
2008-12-04 08:25:00,60.804,60.823,60.796,60.808,12230000.0
2008-12-04 08:26:00,60.799,60.825,60.799,60.813,8870000.0
2008-12-04 08:27:00,60.843,60.843,60.805,60.821,15820000.0
2008-12-04 08:28:00,60.824,60.824,60.778,60.778,17320000.0
2008-12-04 08:29:00,60.799,60.809,60.786,60.809,14310000.0
2008-12-04 08:30:00,60.804,60.804,60.779,60.791,9050000.0
2008-12-04 08:31:00,60.804,60.816,60.789,60.813,19220000.0
2008-12-04 08:32:00,60.804,60.823,60.804,60.823,16370000.0
2008-12-04 08:33:00,60.835,60.835,60.795,60.808,16990000.0
2008-12-04 08:34:00,60.801,60.83,60.801,60.814,13810000.0
2008-12-04 08:35:00,60.831,60.832,60.816,60.816,9990000.0
2008-12-04 08:36:00,60.843,60.843,60.803,60.803,14680000.0
2008-12-04 08:37:00,60.805,60.85,60.805,60.849,9430000.0
2008-12-04 08:38:00,60.828,60.861,60.822,60.861,19760000.0
2008-12-04 08:39:00,60.882,60.882,60.844,60.867,14320000.0
2008-12-04 08:40:00,60.862,60.863,60.846,60.856,17510000.0
2008-12-04 08:41:00,60.852,60.857,60.842,60.857,8150000.0
2008-12-04 08:42:00,60.884,60.884,60.853,60.853,9420000.0
2008-12-04 08:43:00,60.858,60.873,60.858,60.861,15600000.0
2008-12-04 08:44:00,60.864,60.876,60.859,60.872,13600000.0
2008-12-04 08:45:00,60.886,60.886,60.864,60.883,11840000.0
2008-12-04 08:46:00,60.875,60.89,60.873,60.889,11080000.0
2008-12-04 08:47:00,60.894,60.894,60.875,60.885,14280000.0
2008-12-04 08:48:00,60.898,60.898,60.859,60.859,15630000.0
2008-12-04 08:49:00,60.858,60.86,60.842,60.848,10570000.0
2008-12-04 08:50:00,60.858,60.858,60.82,60.834,13760000.0
2008-12-04 08:51:00,60.862,60.862,60.843,60.845,12630000.0
2008-12-04 08:52:00,60.826,60.842,60.826,60.832,11880000.0
2008-12-04 08:53:00,60.81,60.832,60.81,60.822,13600000.0
2008-12-04 08:54:00,60.817,60.817,60.757,60.771,9400000.0
2008-12-04 08:55:00,60.768,60.783,60.768,60.775,7510000.0
2008-12-04 08:56:00,60.759,60.769,60.748,60.748,8860000.0
2008-12-04 08:57:00,60.777,60.777,60.72,60.727,16000000.0
2008-12-04 08:58:00,60.743,60.746,60.686,60.694,14500000.0
2008-12-04 08:59:00,60.695,60.701,60.687,60.69,18890000.0
2008-12-04 09:00:00,60.708,60.708,60.636,60.639,12960000.0
2008-12-04 09:01:00,60.653,60.669,60.645,60.669,13200000.0
2008-12-04 09:02:00,60.664,60.688,60.663,60.688,16690000.0
2008-12-04 09:03:00,60.647,60.674,60.635,60.637,17510000.0
2008-12-04 09:04:00,60.61,60.614,60.589,60.614,17320000.0
2008-12-04 09:05:00,60.641,60.641,60.587,60.587,11500000.0
2008-12-04 09:06:00,60.62,60.62,60.569,60.591,19230000.0
2008-12-04 09:07:00,60.579,60.603,60.579,60.597,11960000.0
2008-12-04 09:08:00,60.579,60.59,60.564,60.564,9970000.0
2008-12-04 09:09:00,60.59,60.592,60.546,60.546,12780000.0
2008-12-04 09:10:00,60.557,60.569,60.539,60.569,13750000.0
2008-12-04 09:11:00,60.594,60.626,60.578,60.626,11500000.0
2008-12-04 09:12:00,60.656,60.656,60.593,60.6,14770000.0
2008-12-04 09:13:00,60.621,60.644,60.612,60.623,16710000.0
2008-12-04 09:14:00,60.63,60.643,60.614,60.614,16990000.0
2008-12-04 09:15:00,60.635,60.635,60.575,60.603,17660000.0
2008-12-04 09:16:00,60.575,60.607,60.571,60.579,12250000.0
2008-12-04 09:17:00,60.563,60.59,60.563,60.582,11550000.0
2008-12-04 09:18:00,60.604,60.621,60.604,60.616,24910000.0
2008-12-04 09:19:00,60.613,60.632,60.613,60.625,21590000.0
2008-12-04 09:20:00,60.631,60.648,60.629,60.648,12400000.0
2008-12-04 09:21:00,60.657,60.657,60.607,60.616,19960000.0
2008-12-04 09:22:00,60.614,60.624,60.599,60.61,15600000.0
2008-12-04 09:23:00,60.634,60.649,60.62,60.638,17880000.0
2008-12-04 09:24:00,60.643,60.67,60.643,60.67,15830000.0
2008-12-04 09:25:00,60.632,60.653,60.626,60.649,18220000.0
2008-12-04 09:26:00,60.642,60.648,60.623,60.636,18020000.0
2008-12-04 09:27:00,60.653,60.681,60.653,60.662,18290000.0
2008-12-04 09:28:00,60.672,60.677,60.639,60.644,20720000.0
2008-12-04 09:29:00,60.664,60.667,60.645,60.645,6810000.0
2008-12-04 09:30:00,60.662,60.682,60.656,60.656,9400000.0
2008-12-04 09:31:00,60.668,60.668,60.627,60.63,14500000.0
2008-12-04 09:32:00,60.633,60.658,60.63,60.633,19210000.0
2008-12-04 09:33:00,60.656,60.663,60.63,60.663,20480000.0
2008-12-04 09:34:00,60.66,60.66,60.644,60.647,7890000.0
2008-12-04 09:35:00,60.651,60.651,60.63,60.636,12060000.0
2008-12-04 09:36:00,60.654,60.654,60.611,60.616,15960000.0
2008-12-04 09:37:00,60.628,60.635,60.608,60.635,14830000.0
2008-12-04 09:38:00,60.626,60.648,60.622,60.645,15440000.0
2008-12-04 09:39:00,60.628,60.637,60.616,60.616,13670000.0
2008-12-04 09:40:00,60.6,60.642,60.6,60.642,12960000.0
2008-12-04 09:41:00,60.625,60.667,60.625,60.667,11550000.0
2008-12-04 09:42:00,60.671,60.671,60.656,60.671,8270000.0
2008-12-04 09:43:00,60.67,60.69,60.661,60.661,18790000.0
2008-12-04 09:44:00,60.67,60.717,60.67,60.717,8830000.0
2008-12-04 09:45:00,60.741,60.741,60.716,60.723,12250000.0
2008-12-04 09:46:00,60.691,60.701,60.675,60.685,19150000.0
2008-12-04 09:47:00,60.707,60.708,60.696,60.708,14690000.0
2008-12-04 09:48:00,60.69,60.717,60.682,60.694,14910000.0
2008-12-04 09:49:00,60.683,60.696,60.683,60.696,15960000.0
2008-12-04 09:50:00,60.703,60.712,60.695,60.698,21060000.0
2008-12-04 09:51:00,60.732,60.732,60.707,60.719,10900000.0
2008-12-04 09:52:00,60.711,60.712,60.681,60.681,12290000.0
2008-12-04 09:53:00,60.694,60.694,60.673,60.673,4510000.0
2008-12-04 09:54:00,60.698,60.703,60.68,60.68,17650000.0
2008-12-04 09:55:00,60.67,60.69,60.659,60.69,18080000.0
2008-12-04 09:56:00,60.688,60.69,60.652,60.667,17550000.0
2008-12-04 09:57:00,60.661,60.661,60.648,60.652,6590000.0
2008-12-04 09:58:00,60.66,60.66,60.62,60.644,18720000.0
2008-12-04 09:59:00,60.658,60.663,60.608,60.608,12020000.0
2008-12-04 10:00:00,60.609,60.659,60.605,60.659,16900000.0
2008-12-04 10:01:00,60.606,60.687,60.606,60.681,15810000.0
2008-12-04 10:02:00,60.697,60.726,60.694,60.726,9390000.0
2008-12-04 10:03:00,60.72,60.72,60.668,60.683,11080000.0
2008-12-04 10:04:00,60.687,60.687,60.668,60.686,12480000.0
2008-12-04 10:05:00,60.666,60.672,60.66,60.668,15850000.0
2008-12-04 10:06:00,60.698,60.698,60.651,60.651,16580000.0
2008-12-04 10:07:00,60.651,60.651,60.64,60.64,71210000.0
2008-12-04 10:08:00,60.628,60.653,60.628,60.631,76340000.0
2008-12-04 10:09:00,60.654,60.654,60.621,60.63,91270000.0
2008-12-04 10:10:00,60.642,60.656,60.626,60.656,117080000.0
2008-12-04 10:11:00,60.669,60.672,60.649,60.653,127530000.0
2008-12-04 10:12:00,60.677,60.678,60.635,60.665,113480000.0
2008-12-04 10:13:00,60.674,60.674,60.657,60.662,99390000.0
2008-12-04 10:14:00,60.67,60.677,60.657,60.673,31800000.0
2008-12-04 10:15:00,60.677,60.677,60.66,60.667,23910000.0
2008-12-04 10:16:00,60.662,60.673,60.662,60.672,79210000.0
2008-12-04 10:17:00,60.648,60.67,60.648,60.659,112710000.0
2008-12-04 10:18:00,60.674,60.674,60.631,60.638,66900000.0
2008-12-04 10:19:00,60.635,60.733,60.635,60.71,92940000.0
2008-12-04 10:20:00,60.707,60.73,60.697,60.711,127160000.0
2008-12-04 10:21:00,60.717,60.717,60.666,60.701,93800000.0
2008-12-04 10:22:00,60.703,60.707,60.685,60.705,88770000.0
2008-12-04 10:23:00,60.699,60.706,60.677,60.706,93270000.0
2008-12-04 10:24:00,60.711,60.711,60.691,60.691,79180000.0
2008-12-04 10:25:00,60.704,60.704,60.677,60.677,64910000.0
2008-12-04 10:26:00,60.687,60.688,60.678,60.685,114930000.0
2008-12-04 10:27:00,60.687,60.693,60.677,60.685,69000000.0
2008-12-04 10:28:00,60.695,60.718,60.68,60.699,90450000.0
2008-12-04 10:29:00,60.707,60.711,60.682,60.682,93240000.0
2008-12-04 10:30:00,60.712,60.741,60.699,60.721,83850000.0
2008-12-04 10:31:00,60.74,60.74,60.713,60.728,112830000.0
2008-12-04 10:32:00,60.742,60.777,60.742,60.777,100940000.0
2008-12-04 10:33:00,60.786,60.786,60.709,60.709,54540000.0
2008-12-04 10:34:00,60.713,60.773,60.713,60.762,59080000.0
2008-12-04 10:35:00,60.783,60.783,60.754,60.774,77490000.0
2008-12-04 10:36:00,60.783,60.801,60.733,60.744,61180000.0
2008-12-04 10:37:00,60.723,60.746,60.705,60.746,96110000.0
2008-12-04 10:38:00,60.73,60.752,60.723,60.747,61560000.0
2008-12-04 10:39:00,60.773,60.773,60.741,60.756,39210000.0
2008-12-04 10:40:00,60.772,60.811,60.762,60.802,91940000.0
2008-12-04 10:41:00,60.798,60.839,60.798,60.833,97600000.0
2008-12-04 10:42:00,60.829,60.848,60.79,60.835,85160000.0
2008-12-04 10:43:00,60.827,60.839,60.788,60.788,45500000.0
2008-12-04 10:44:00,60.785,60.795,60.758,60.787,43520000.0
2008-12-04 10:45:00,60.795,60.795,60.754,60.759,76600000.0
2008-12-04 10:46:00,60.773,60.782,60.751,60.767,101430000.0
2008-12-04 10:47:00,60.751,60.751,60.716,60.716,128120000.0
2008-12-04 10:48:00,60.732,60.757,60.699,60.744,96300000.0
2008-12-04 10:49:00,60.765,60.771,60.735,60.735,100900000.0
2008-12-04 10:50:00,60.716,60.726,60.697,60.705,102440000.0
2008-12-04 10:51:00,60.709,60.742,60.709,60.714,57960000.0
2008-12-04 10:52:00,60.726,60.73,60.717,60.726,93680000.0
2008-12-04 10:53:00,60.715,60.727,60.693,60.693,59170000.0
2008-12-04 10:54:00,60.722,60.722,60.686,60.706,53140000.0
2008-12-04 10:55:00,60.722,60.747,60.708,60.737,52530000.0
2008-12-04 10:56:00,60.731,60.761,60.727,60.745,78440000.0
2008-12-04 10:57:00,60.76,60.76,60.712,60.712,107610000.0
2008-12-04 10:58:00,60.697,60.728,60.697,60.717,139380000.0
2008-12-04 10:59:00,60.713,60.722,60.689,60.706,119040000.0
2008-12-04 11:00:00,60.684,60.714,60.65,60.67,85230000.0
2008-12-04 11:01:00,60.706,60.706,60.644,60.65,82850000.0
2008-12-04 11:02:00,60.63,60.65,60.558,60.571,95680000.0
2008-12-04 11:03:00,60.599,60.642,60.577,60.642,135750000.0
2008-12-04 11:04:00,60.644,60.648,60.579,60.606,95210000.0
2008-12-04 11:05:00,60.565,60.598,60.547,60.564,63750000.0
2008-12-04 11:06:00,60.58,60.65,60.58,60.61,54840000.0
2008-12-04 11:07:00,60.617,60.665,60.6,60.665,104920000.0
2008-12-04 11:08:00,60.632,60.67,60.632,60.67,169850000.0
2008-12-04 11:09:00,60.677,60.684,60.645,60.648,139520000.0
2008-12-04 11:10:00,60.656,60.656,60.624,60.654,103310000.0
2008-12-04 11:11:00,60.622,60.649,60.609,60.617,70060000.0
2008-12-04 11:12:00,60.638,60.64,60.616,60.639,100460000.0
2008-12-04 11:13:00,60.609,60.633,60.603,60.609,82930000.0
2008-12-04 11:14:00,60.604,60.636,60.587,60.587,111110000.0
2008-12-04 11:15:00,60.602,60.61,60.569,60.595,141700000.0
2008-12-04 11:16:00,60.603,60.626,60.586,60.6,108040000.0
2008-12-04 11:17:00,60.622,60.677,60.621,60.677,119240000.0
2008-12-04 11:18:00,60.69,60.69,60.645,60.655,127040000.0
2008-12-04 11:19:00,60.665,60.724,60.665,60.724,109080000.0
2008-12-04 11:20:00,60.71,60.736,60.707,60.707,57490000.0
2008-12-04 11:21:00,60.714,60.721,60.685,60.708,47240000.0
2008-12-04 11:22:00,60.683,60.717,60.673,60.717,89680000.0
2008-12-04 11:23:00,60.681,60.717,60.681,60.717,106070000.0
2008-12-04 11:24:00,60.714,60.723,60.692,60.717,78410000.0
2008-12-04 11:25:00,60.71,60.736,60.693,60.727,97280000.0
2008-12-04 11:26:00,60.706,60.743,60.706,60.743,52440000.0
2008-12-04 11:27:00,60.756,60.763,60.731,60.74,115660000.0
2008-12-04 11:28:00,60.746,60.773,60.722,60.749,91510000.0
2008-12-04 11:29:00,60.745,60.745,60.698,60.71,80230000.0
2008-12-04 11:30:00,60.742,60.742,60.704,60.708,98290000.0
2008-12-04 11:31:00,60.717,60.739,60.711,60.721,71170000.0
2008-12-04 11:32:00,60.727,60.734,60.715,60.719,97610000.0
2008-12-04 11:33:00,60.753,60.753,60.725,60.738,112490000.0
2008-12-04 11:34:00,60.72,60.732,60.712,60.717,91840000.0
2008-12-04 11:35:00,60.732,60.732,60.701,60.717,57820000.0
2008-12-04 11:36:00,60.732,60.732,60.696,60.702,46390000.0
2008-12-04 11:37:00,60.712,60.717,60.689,60.689,69580000.0
2008-12-04 11:38:00,60.673,60.701,60.663,60.669,87010000.0
2008-12-04 11:39:00,60.679,60.702,60.672,60.696,63530000.0
2008-12-04 11:40:00,60.691,60.72,60.691,60.713,87620000.0
2008-12-04 11:41:00,60.699,60.717,60.69,60.69,115210000.0
2008-12-04 11:42:00,60.7,60.7,60.656,60.677,79680000.0
2008-12-04 11:43:00,60.663,60.687,60.643,60.682,69500000.0
2008-12-04 11:44:00,60.68,60.7,60.668,60.677,69190000.0
2008-12-04 11:45:00,60.692,60.692,60.641,60.657,92900000.0
2008-12-04 11:46:00,60.655,60.726,60.655,60.708,104440000.0
2008-12-04 11:47:00,60.719,60.72,60.695,60.72,92060000.0
2008-12-04 11:48:00,60.736,60.736,60.714,60.728,74070000.0
2008-12-04 11:49:00,60.722,60.733,60.715,60.733,36320000.0
2008-12-04 11:50:00,60.741,60.741,60.716,60.727,97020000.0
2008-12-04 11:51:00,60.755,60.755,60.734,60.745,117710000.0
2008-12-04 11:52:00,60.738,60.752,60.728,60.752,103440000.0
2008-12-04 11:53:00,60.746,60.752,60.732,60.752,114880000.0
2008-12-04 11:54:00,60.773,60.773,60.736,60.753,139300000.0
2008-12-04 11:55:00,60.746,60.75,60.734,60.746,93720000.0
2008-12-04 11:56:00,60.734,60.739,60.684,60.684,94060000.0
2008-12-04 11:57:00,60.719,60.731,60.694,60.724,115500000.0
2008-12-04 11:58:00,60.72,60.747,60.717,60.737,74810000.0
2008-12-04 11:59:00,60.723,60.752,60.723,60.744,80580000.0
2008-12-04 12:00:00,60.753,60.753,60.715,60.729,85150000.0
2008-12-04 12:01:00,60.712,60.712,60.684,60.698,82030000.0
2008-12-04 12:02:00,60.724,60.724,60.685,60.685,60750000.0
2008-12-04 12:03:00,60.712,60.712,60.651,60.665,99990000.0
2008-12-04 12:04:00,60.67,60.685,60.66,60.666,77430000.0
2008-12-04 12:05:00,60.658,60.677,60.636,60.636,90350000.0
2008-12-04 12:06:00,60.657,60.663,60.644,60.65,87480000.0
2008-12-04 12:07:00,60.646,60.67,60.646,60.666,64570000.0
2008-12-04 12:08:00,60.675,60.677,60.638,60.642,110480000.0
2008-12-04 12:09:00,60.628,60.66,60.618,60.654,94650000.0
2008-12-04 12:10:00,60.622,60.669,60.611,60.643,94640000.0
2008-12-04 12:11:00,60.668,60.696,60.655,60.692,78610000.0
2008-12-04 12:12:00,60.703,60.703,60.672,60.701,72050000.0
2008-12-04 12:13:00,60.696,60.696,60.672,60.687,73340000.0
2008-12-04 12:14:00,60.662,60.682,60.655,60.666,57480000.0
2008-12-04 12:15:00,60.681,60.687,60.655,60.678,124150000.0
2008-12-04 12:16:00,60.705,60.71,60.66,60.678,97180000.0
2008-12-04 12:17:00,60.637,60.697,60.637,60.665,105910000.0
2008-12-04 12:18:00,60.699,60.699,60.653,60.653,72520000.0
2008-12-04 12:19:00,60.665,60.699,60.657,60.687,58240000.0
2008-12-04 12:20:00,60.682,60.71,60.682,60.71,74360000.0
2008-12-04 12:21:00,60.727,60.727,60.69,60.691,128460000.0
2008-12-04 12:22:00,60.702,60.702,60.672,60.672,122370000.0
2008-12-04 12:23:00,60.696,60.703,60.674,60.703,84420000.0
2008-12-04 12:24:00,60.711,60.711,60.687,60.7,85660000.0
2008-12-04 12:25:00,60.693,60.703,60.675,60.685,103320000.0
2008-12-04 12:26:00,60.678,60.708,60.678,60.687,117370000.0
2008-12-04 12:27:00,60.713,60.713,60.688,60.708,77080000.0
2008-12-04 12:28:00,60.693,60.712,60.684,60.684,73330000.0
2008-12-04 12:29:00,60.697,60.698,60.69,60.69,37830000.0
2008-12-04 12:30:00,60.697,60.697,60.683,60.688,55360000.0
2008-12-04 12:31:00,60.677,60.722,60.677,60.697,92040000.0
2008-12-04 12:32:00,60.708,60.732,60.686,60.686,58150000.0
2008-12-04 12:33:00,60.712,60.72,60.689,60.692,67570000.0
2008-12-04 12:35:00,60.697,60.716,60.665,60.68,66700000.0
2008-12-04 12:36:00,60.696,60.707,60.668,60.703,75540000.0
2008-12-04 12:37:00,60.696,60.719,60.668,60.678,91020000.0
2008-12-04 12:38:00,60.673,60.713,60.673,60.713,70970000.0
2008-12-04 12:39:00,60.712,60.712,60.674,60.681,92790000.0
2008-12-04 12:40:00,60.696,60.7,60.682,60.682,81140000.0
2008-12-04 12:41:00,60.69,60.712,60.684,60.712,40050000.0
2008-12-04 12:42:00,60.724,60.724,60.701,60.701,63010000.0
2008-12-04 12:43:00,60.709,60.729,60.694,60.694,65820000.0
2008-12-04 12:44:00,60.68,60.711,60.676,60.68,80630000.0
2008-12-04 12:45:00,60.67,60.69,60.627,60.645,57670000.0
2008-12-04 12:46:00,60.641,60.641,60.618,60.631,51570000.0
2008-12-04 12:47:00,60.657,60.674,60.639,60.674,126890000.0
2008-12-04 12:48:00,60.674,60.674,60.643,60.664,122970000.0
2008-12-04 12:49:00,60.677,60.677,60.639,60.642,71100000.0
2008-12-04 12:50:00,60.641,60.649,60.624,60.632,87840000.0
2008-12-04 12:51:00,60.653,60.67,60.643,60.648,98510000.0
2008-12-04 12:52:00,60.663,60.672,60.654,60.66,98670000.0
2008-12-04 12:53:00,60.654,60.68,60.654,60.674,31470000.0
2008-12-04 12:54:00,60.683,60.683,60.655,60.673,32670000.0
2008-12-04 12:56:00,60.671,60.671,60.642,60.645,10730000.0
2008-12-04 12:57:00,60.691,60.691,60.64,60.675,34300000.0
2008-12-04 12:58:00,60.662,60.683,60.656,60.683,63830000.0
2008-12-04 12:59:00,60.673,60.695,60.667,60.695,39260000.0
2008-12-04 13:00:00,60.702,60.702,60.665,60.693,101130000.0
2008-12-04 13:01:00,60.665,60.674,60.644,60.658,83460000.0
2008-12-04 13:02:00,60.666,60.67,60.645,60.67,28830000.0
2008-12-04 13:03:00,60.646,60.691,60.646,60.682,47460000.0
2008-12-04 13:04:00,60.68,60.695,60.673,60.692,51930000.0
2008-12-04 13:05:00,60.696,60.704,60.684,60.684,76510000.0
2008-12-04 13:06:00,60.714,60.714,60.676,60.68,102970000.0
2008-12-04 13:07:00,60.661,60.67,60.626,60.641,80110000.0
2008-12-04 13:08:00,60.657,60.678,60.638,60.638,137250000.0
2008-12-04 13:09:00,60.631,60.659,60.614,60.628,65180000.0
2008-12-04 13:10:00,60.631,60.631,60.582,60.608,56300000.0
2008-12-04 13:11:00,60.604,60.64,60.604,60.64,33100000.0
2008-12-04 13:12:00,60.653,60.653,60.605,60.633,32930000.0
2008-12-04 13:13:00,60.642,60.649,60.617,60.644,49610000.0
2008-12-04 13:14:00,60.631,60.639,60.604,60.639,19630000.0
2008-12-04 13:15:00,60.644,60.644,60.615,60.615,18220000.0
2008-12-04 13:16:00,60.625,60.632,60.607,60.626,60130000.0
2008-12-04 13:17:00,60.603,60.62,60.594,60.609,41280000.0
2008-12-04 13:18:00,60.633,60.633,60.592,60.611,59630000.0
2008-12-04 13:19:00,60.581,60.588,60.551,60.579,40290000.0
2008-12-04 13:20:00,60.537,60.563,60.529,60.563,53010000.0
2008-12-04 13:21:00,60.577,60.577,60.527,60.533,44660000.0
2008-12-04 13:22:00,60.55,60.589,60.529,60.581,79450000.0
2008-12-04 13:23:00,60.601,60.601,60.546,60.562,78400000.0
2008-12-04 13:24:00,60.564,60.564,60.452,60.479,57180000.0
2008-12-04 13:25:00,60.507,60.539,60.469,60.539,37040000.0
2008-12-04 13:26:00,60.514,60.52,60.492,60.507,20140000.0
2008-12-04 13:27:00,60.52,60.552,60.51,60.545,38840000.0
2008-12-04 13:28:00,60.564,60.577,60.538,60.574,72360000.0
2008-12-04 13:29:00,60.553,60.582,60.539,60.568,76360000.0
2008-12-04 13:30:00,60.573,60.605,60.551,60.598,38330000.0
2008-12-04 13:31:00,60.625,60.627,60.594,60.603,78440000.0
2008-12-04 13:32:00,60.588,60.602,60.582,60.589,110220000.0
2008-12-04 13:33:00,60.635,60.635,60.571,60.59,50850000.0
2008-12-04 13:34:00,60.601,60.646,60.601,60.633,41180000.0
2008-12-04 13:35:00,60.586,60.627,60.578,60.601,27370000.0
2008-12-04 13:36:00,60.618,60.63,60.592,60.624,77100000.0
2008-12-04 13:37:00,60.62,60.623,60.59,60.59,104170000.0
2008-12-04 13:38:00,60.604,60.611,60.587,60.589,66540000.0
2008-12-04 13:39:00,60.61,60.61,60.543,60.559,74170000.0
2008-12-04 13:40:00,60.552,60.567,60.531,60.554,48370000.0
2008-12-04 13:41:00,60.563,60.599,60.554,60.599,94650000.0
2008-12-04 13:42:00,60.591,60.591,60.559,60.574,82850000.0
2008-12-04 13:43:00,60.577,60.596,60.559,60.584,70640000.0
2008-12-04 13:44:00,60.592,60.602,60.583,60.595,64020000.0
2008-12-04 13:45:00,60.601,60.601,60.566,60.587,125260000.0
2008-12-04 13:46:00,60.593,60.593,60.563,60.563,119710000.0
2008-12-04 13:47:00,60.566,60.568,60.56,60.568,96040000.0
2008-12-04 13:48:00,60.605,60.605,60.564,60.596,100000000.0
2008-12-04 13:49:00,60.596,60.629,60.596,60.619,75770000.0
2008-12-04 13:50:00,60.606,60.619,60.593,60.616,74630000.0
2008-12-04 13:51:00,60.623,60.623,60.599,60.613,100310000.0
2008-12-04 13:52:00,60.617,60.625,60.603,60.603,71860000.0
2008-12-04 13:53:00,60.608,60.619,60.585,60.598,78920000.0
2008-12-04 13:54:00,60.634,60.634,60.595,60.615,76830000.0
2008-12-04 13:55:00,60.625,60.625,60.603,60.603,85750000.0
2008-12-04 13:56:00,60.61,60.629,60.609,60.618,70250000.0
2008-12-04 13:57:00,60.632,60.632,60.606,60.615,61410000.0
2008-12-04 13:58:00,60.615,60.617,60.602,60.616,99330000.0
2008-12-04 13:59:00,60.611,60.611,60.577,60.603,60610000.0
2008-12-04 14:00:00,60.613,60.613,60.567,60.588,103520000.0
2008-12-04 14:01:00,60.574,60.592,60.556,60.571,67910000.0
2008-12-04 14:02:00,60.591,60.591,60.546,60.57,134410000.0
2008-12-04 14:03:00,60.574,60.585,60.54,60.585,103980000.0
2008-12-04 14:04:00,60.603,60.651,60.564,60.638,91490000.0
2008-12-04 14:05:00,60.665,60.721,60.643,60.693,78840000.0
2008-12-04 14:06:00,60.708,60.73,60.675,60.675,95810000.0
2008-12-04 14:07:00,60.68,60.705,60.655,60.674,80730000.0
2008-12-04 14:08:00,60.679,60.701,60.657,60.701,36810000.0
2008-12-04 14:09:00,60.709,60.732,60.695,60.695,25820000.0
2008-12-04 14:10:00,60.679,60.699,60.668,60.679,79050000.0
2008-12-04 14:11:00,60.654,60.712,60.649,60.688,40090000.0
2008-12-04 14:12:00,60.714,60.714,60.676,60.702,117270000.0
2008-12-04 14:13:00,60.717,60.72,60.697,60.715,131920000.0
2008-12-04 14:14:00,60.702,60.702,60.663,60.696,53590000.0
2008-12-04 14:15:00,60.714,60.731,60.69,60.701,63670000.0
2008-12-04 14:16:00,60.713,60.731,60.705,60.731,64010000.0
2008-12-04 14:17:00,60.722,60.75,60.711,60.736,108480000.0
2008-12-04 14:18:00,60.731,60.764,60.708,60.722,37340000.0
2008-12-04 14:19:00,60.731,60.745,60.724,60.724,69800000.0
2008-12-04 14:20:00,60.727,60.74,60.699,60.733,48990000.0
2008-12-04 14:21:00,60.751,60.773,60.736,60.748,77500000.0
2008-12-04 14:22:00,60.725,60.749,60.725,60.738,73870000.0
2008-12-04 14:23:00,60.742,60.756,60.68,60.727,49460000.0
2008-12-04 14:24:00,60.731,60.731,60.703,60.703,63560000.0
2008-12-04 14:25:00,60.707,60.723,60.688,60.723,56590000.0
2008-12-04 14:26:00,60.726,60.735,60.694,60.732,50040000.0
2008-12-04 14:27:00,60.716,60.733,60.704,60.724,49120000.0
2008-12-04 14:28:00,60.718,60.751,60.718,60.751,59810000.0
2008-12-04 14:29:00,60.727,60.768,60.727,60.767,101530000.0
2008-12-04 14:30:00,60.738,60.779,60.738,60.743,160820000.0
2008-12-04 14:31:00,60.727,60.761,60.709,60.737,79900000.0
2008-12-04 14:32:00,60.73,60.755,60.725,60.738,76500000.0
2008-12-04 14:33:00,60.767,60.77,60.738,60.74,48210000.0
2008-12-04 14:34:00,60.729,60.75,60.726,60.739,38230000.0
2008-12-04 14:35:00,60.748,60.763,60.734,60.753,52230000.0
2008-12-04 14:36:00,60.74,60.775,60.711,60.719,109410000.0
2008-12-04 14:37:00,60.711,60.749,60.711,60.728,105710000.0
2008-12-04 14:38:00,60.74,60.761,60.729,60.747,33480000.0
2008-12-04 14:39:00,60.802,60.802,60.75,60.789,49470000.0
2008-12-04 14:40:00,60.801,60.82,60.801,60.817,15660000.0
2008-12-04 14:41:00,60.797,60.797,60.773,60.773,47120000.0
2008-12-04 14:42:00,60.778,60.801,60.775,60.781,57780000.0
2008-12-04 14:43:00,60.783,60.801,60.783,60.791,69730000.0
2008-12-04 14:44:00,60.799,60.801,60.776,60.788,146690000.0
2008-12-04 14:45:00,60.806,60.894,60.802,60.832,70280000.0
2008-12-04 14:46:00,60.84,60.872,60.809,60.837,109470000.0
2008-12-04 14:47:00,60.841,60.841,60.79,60.81,102820000.0
2008-12-04 14:48:00,60.818,60.841,60.784,60.784,101100000.0
2008-12-04 14:49:00,60.789,60.8,60.763,60.787,72280000.0
2008-12-04 14:50:00,60.77,60.77,60.745,60.759,44360000.0
2008-12-04 14:51:00,60.774,60.778,60.755,60.765,37530000.0
2008-12-04 14:52:00,60.752,60.788,60.752,60.78,50420000.0
2008-12-04 14:53:00,60.756,60.806,60.754,60.803,30890000.0
2008-12-04 14:54:00,60.832,60.832,60.798,60.826,26630000.0
2008-12-04 14:55:00,60.802,60.895,60.797,60.853,36090000.0
2008-12-04 14:56:00,60.863,60.863,60.817,60.862,60460000.0
2008-12-04 14:57:00,60.873,60.873,60.84,60.842,116090000.0
2008-12-04 14:58:00,60.849,60.881,60.82,60.881,75270000.0
2008-12-04 14:59:00,60.864,60.883,60.864,60.883,71500000.0
2008-12-04 15:00:00,60.871,60.871,60.838,60.85,82890000.0
2008-12-04 15:01:00,60.866,60.879,60.847,60.864,145350000.0
2008-12-04 15:02:00,60.839,60.853,60.835,60.845,118770000.0
2008-12-04 15:03:00,60.872,60.872,60.82,60.83,143320000.0
2008-12-04 15:04:00,60.797,60.808,60.784,60.805,131470000.0
2008-12-04 15:05:00,60.783,60.8,60.775,60.788,62010000.0
2008-12-04 15:06:00,60.8,60.8,60.759,60.789,101140000.0
2008-12-04 15:07:00,60.79,60.79,60.746,60.775,75970000.0
2008-12-04 15:08:00,60.748,60.769,60.733,60.743,74410000.0
2008-12-04 15:09:00,60.738,60.756,60.71,60.756,71320000.0
2008-12-04 15:10:00,60.727,60.74,60.707,60.729,77330000.0
2008-12-04 15:11:00,60.718,60.768,60.718,60.755,29850000.0
2008-12-04 15:12:00,60.779,60.779,60.737,60.741,77680000.0
2008-12-04 15:13:00,60.728,60.75,60.724,60.738,91060000.0
2008-12-04 15:14:00,60.722,60.729,60.685,60.703,112500000.0
2008-12-04 15:15:00,60.713,60.762,60.713,60.762,105070000.0
2008-12-04 15:16:00,60.754,60.768,60.725,60.725,82700000.0
2008-12-04 15:17:00,60.74,60.761,60.726,60.738,80000000.0
2008-12-04 15:18:00,60.749,60.759,60.721,60.748,81740000.0
2008-12-04 15:19:00,60.736,60.749,60.727,60.729,55310000.0
2008-12-04 15:20:00,60.739,60.749,60.724,60.733,44390000.0
2008-12-04 15:21:00,60.74,60.74,60.699,60.728,97100000.0
2008-12-04 15:22:00,60.714,60.723,60.678,60.707,67860000.0
2008-12-04 15:23:00,60.693,60.693,60.646,60.668,75280000.0
2008-12-04 15:24:00,60.652,60.686,60.639,60.674,70410000.0
2008-12-04 15:25:00,60.67,60.68,60.651,60.651,69890000.0
2008-12-04 15:26:00,60.656,60.679,60.638,60.643,80240000.0
2008-12-04 15:27:00,60.633,60.659,60.627,60.654,52280000.0
2008-12-04 15:28:00,60.652,60.682,60.642,60.667,60500000.0
2008-12-04 15:29:00,60.65,60.65,60.605,60.625,98720000.0
2008-12-04 15:30:00,60.614,60.687,60.6,60.675,113750000.0
2008-12-04 15:31:00,60.652,60.68,60.637,60.657,92430000.0
2008-12-04 15:32:00,60.651,60.668,60.639,60.652,61410000.0
2008-12-04 15:33:00,60.661,60.7,60.642,60.7,74430000.0
2008-12-04 15:34:00,60.698,60.713,60.685,60.706,71020000.0
2008-12-04 15:35:00,60.705,60.705,60.674,60.674,62630000.0
2008-12-04 15:36:00,60.662,60.707,60.662,60.698,19760000.0
2008-12-04 15:37:00,60.7,60.7,60.675,60.692,12990000.0
2008-12-04 15:38:00,60.709,60.722,60.702,60.709,111270000.0
2008-12-04 15:39:00,60.73,60.73,60.678,60.682,62500000.0
2008-12-04 15:40:00,60.665,60.679,60.641,60.641,97090000.0
2008-12-04 15:41:00,60.646,60.67,60.628,60.628,59680000.0
2008-12-04 15:42:00,60.634,60.672,60.607,60.672,59070000.0
2008-12-04 15:43:00,60.696,60.72,60.677,60.683,53930000.0
2008-12-04 15:44:00,60.708,60.709,60.684,60.707,77830000.0
2008-12-04 15:45:00,60.723,60.723,60.691,60.719,104920000.0
2008-12-04 15:46:00,60.702,60.765,60.698,60.758,141850000.0
2008-12-04 15:47:00,60.754,60.754,60.682,60.684,118570000.0
2008-12-04 15:48:00,60.67,60.718,60.67,60.702,87830000.0
2008-12-04 15:49:00,60.689,60.73,60.683,60.713,89460000.0
2008-12-04 15:50:00,60.685,60.734,60.685,60.734,100360000.0
2008-12-04 15:51:00,60.728,60.728,60.68,60.709,138550000.0
2008-12-04 15:52:00,60.697,60.712,60.677,60.694,90520000.0
2008-12-04 15:53:00,60.682,60.7,60.673,60.673,65390000.0
2008-12-04 15:54:00,60.706,60.706,60.651,60.651,66500000.0
2008-12-04 15:55:00,60.66,60.67,60.646,60.646,101240000.0
2008-12-04 15:56:00,60.645,60.667,60.642,60.656,179750000.0
2008-12-04 15:57:00,60.673,60.682,60.655,60.682,135020000.0
2008-12-04 15:58:00,60.671,60.688,60.644,60.659,97680000.0
2008-12-04 15:59:00,60.644,60.661,60.582,60.595,69340000.0
2008-12-04 16:00:00,60.619,60.619,60.592,60.603,90440000.0
2008-12-04 16:01:00,60.595,60.615,60.595,60.615,93400000.0
2008-12-04 16:02:00,60.622,60.622,60.573,60.597,120180000.0
2008-12-04 16:03:00,60.583,60.583,60.491,60.52,135600000.0
2008-12-04 16:04:00,60.537,60.537,60.467,60.467,108910000.0
2008-12-04 16:05:00,60.487,60.551,60.48,60.533,121480000.0
2008-12-04 16:06:00,60.569,60.573,60.551,60.572,133080000.0
2008-12-04 16:07:00,60.561,60.589,60.543,60.566,111830000.0
2008-12-04 16:08:00,60.543,60.566,60.535,60.535,60300000.0
2008-12-04 16:09:00,60.559,60.559,60.525,60.556,45400000.0
2008-12-04 16:10:00,60.562,60.591,60.548,60.591,89050000.0
2008-12-04 16:11:00,60.605,60.626,60.585,60.596,108450000.0
2008-12-04 16:12:00,60.62,60.62,60.597,60.618,85350000.0
2008-12-04 16:13:00,60.611,60.63,60.584,60.6,103240000.0
2008-12-04 16:14:00,60.612,60.642,60.6,60.642,62200000.0
2008-12-04 16:15:00,60.654,60.654,60.6,60.6,122310000.0
2008-12-04 16:16:00,60.614,60.614,60.578,60.604,86970000.0
2008-12-04 16:17:00,60.591,60.622,60.585,60.622,80670000.0
2008-12-04 16:18:00,60.631,60.631,60.58,60.593,87400000.0
2008-12-04 16:19:00,60.582,60.589,60.547,60.573,67730000.0
2008-12-04 16:20:00,60.566,60.589,60.548,60.559,100360000.0
2008-12-04 16:21:00,60.606,60.62,60.566,60.573,111680000.0
2008-12-04 16:22:00,60.553,60.607,60.553,60.607,103990000.0
2008-12-04 16:23:00,60.615,60.615,60.598,60.606,64610000.0
2008-12-04 16:24:00,60.61,60.61,60.594,60.6,45190000.0
2008-12-04 16:25:00,60.606,60.61,60.586,60.597,74350000.0
2008-12-04 16:26:00,60.589,60.603,60.584,60.603,88540000.0
2008-12-04 16:27:00,60.621,60.623,60.589,60.601,53700000.0
2008-12-04 16:28:00,60.589,60.638,60.585,60.604,87370000.0
2008-12-04 16:29:00,60.59,60.612,60.586,60.612,121210000.0
2008-12-04 16:30:00,60.628,60.648,60.602,60.616,71400000.0
2008-12-04 16:31:00,60.632,60.673,60.625,60.665,78100000.0
2008-12-04 16:32:00,60.665,60.685,60.626,60.667,64830000.0
2008-12-04 16:33:00,60.7,60.7,60.625,60.625,97280000.0
2008-12-04 16:34:00,60.634,60.676,60.63,60.631,114010000.0
2008-12-04 16:35:00,60.643,60.643,60.624,60.641,89210000.0
2008-12-04 16:36:00,60.665,60.665,60.616,60.616,77430000.0
2008-12-04 16:37:00,60.639,60.671,60.628,60.662,37080000.0
2008-12-04 16:38:00,60.699,60.699,60.657,60.674,105110000.0
2008-12-04 16:39:00,60.686,60.707,60.661,60.701,118650000.0
2008-12-04 16:40:00,60.699,60.724,60.658,60.724,106990000.0
2008-12-04 16:41:00,60.725,60.732,60.711,60.717,111790000.0
2008-12-04 16:42:00,60.744,60.744,60.713,60.718,140360000.0
2008-12-04 16:43:00,60.716,60.758,60.716,60.758,110430000.0
2008-12-04 16:44:00,60.73,60.75,60.719,60.736,101840000.0
2008-12-04 16:45:00,60.771,60.779,60.728,60.728,106270000.0
2008-12-04 16:46:00,60.757,60.774,60.727,60.762,80130000.0
2008-12-04 16:47:00,60.751,60.813,60.749,60.813,77180000.0
2008-12-04 16:48:00,60.828,60.853,60.801,60.853,86050000.0
2008-12-04 16:49:00,60.84,60.85,60.811,60.821,83300000.0
2008-12-04 16:50:00,60.836,60.837,60.82,60.836,55840000.0
2008-12-04 16:51:00,60.872,60.872,60.803,60.837,100360000.0
2008-12-04 16:52:00,60.817,60.847,60.79,60.79,82200000.0
2008-12-04 16:53:00,60.8,60.828,60.785,60.785,89250000.0
2008-12-04 16:54:00,60.801,60.801,60.742,60.751,90000000.0
2008-12-04 16:55:00,60.741,60.775,60.739,60.775,69300000.0
2008-12-04 16:56:00,60.771,60.816,60.755,60.816,99000000.0
2008-12-04 16:57:00,60.842,60.842,60.787,60.81,105620000.0
2008-12-04 16:58:00,60.797,60.797,60.774,60.788,93020000.0
2008-12-04 16:59:00,60.779,60.809,60.756,60.809,78480000.0
2008-12-04 17:00:00,60.821,60.821,60.789,60.798,77280000.0
2008-12-04 17:01:00,60.787,60.803,60.786,60.803,80520000.0
2008-12-04 17:02:00,60.81,60.864,60.793,60.83,55480000.0
2008-12-04 17:03:00,60.862,60.862,60.805,60.812,111140000.0
2008-12-04 17:04:00,60.803,60.867,60.803,60.813,101720000.0
2008-12-04 17:05:00,60.816,60.86,60.806,60.86,104680000.0
2008-12-04 17:06:00,60.847,60.86,60.818,60.832,69610000.0
2008-12-04 17:07:00,60.817,60.829,60.777,60.781,55300000.0
2008-12-04 17:08:00,60.767,60.792,60.755,60.774,67860000.0
2008-12-04 17:09:00,60.784,60.824,60.759,60.806,123940000.0
2008-12-04 17:10:00,60.827,60.845,60.803,60.81,131300000.0
2008-12-04 17:11:00,60.833,60.833,60.798,60.816,84870000.0
2008-12-04 17:12:00,60.83,60.837,60.795,60.805,88510000.0
2008-12-04 17:13:00,60.754,60.765,60.721,60.721,109970000.0
2008-12-04 17:14:00,60.737,60.752,60.72,60.727,117950000.0
2008-12-04 17:15:00,60.762,60.773,60.744,60.759,77480000.0
2008-12-04 17:16:00,60.758,60.758,60.72,60.745,70910000.0
2008-12-04 17:17:00,60.721,60.76,60.718,60.73,34980000.0
2008-12-04 17:18:00,60.752,60.781,60.739,60.742,56160000.0
2008-12-04 17:19:00,60.725,60.739,60.705,60.705,84790000.0
2008-12-04 17:20:00,60.711,60.73,60.706,60.729,60180000.0
2008-12-04 17:21:00,60.752,60.759,60.721,60.728,66220000.0
2008-12-04 17:22:00,60.738,60.761,60.736,60.747,87750000.0
2008-12-04 17:23:00,60.757,60.77,60.735,60.758,72130000.0
2008-12-04 17:24:00,60.759,60.759,60.727,60.739,70920000.0
2008-12-04 17:25:00,60.73,60.753,60.726,60.753,76190000.0
2008-12-04 17:26:00,60.73,60.752,60.725,60.752,64760000.0
2008-12-04 17:27:00,60.793,60.793,60.708,60.708,89060000.0
2008-12-04 17:28:00,60.724,60.726,60.686,60.69,81970000.0
2008-12-04 17:29:00,60.686,60.686,60.587,60.599,35090000.0
2008-12-04 17:30:00,60.606,60.622,60.575,60.596,70100000.0
2008-12-04 17:31:00,60.614,60.647,60.611,60.644,65890000.0
2008-12-04 17:32:00,60.641,60.652,60.634,60.652,71880000.0
2008-12-04 17:33:00,60.674,60.682,60.657,60.668,57830000.0
2008-12-04 17:34:00,60.684,60.713,60.677,60.713,54710000.0
2008-12-04 17:35:00,60.72,60.738,60.714,60.736,123170000.0
2008-12-04 17:36:00,60.746,60.754,60.716,60.735,121040000.0
2008-12-04 17:37:00,60.717,60.721,60.704,60.716,69600000.0
2008-12-04 17:38:00,60.721,60.74,60.711,60.728,81750000.0
2008-12-04 17:39:00,60.754,60.774,60.726,60.746,95820000.0
2008-12-04 17:40:00,60.739,60.779,60.739,60.752,100380000.0
2008-12-04 17:41:00,60.739,60.755,60.733,60.74,30280000.0
2008-12-04 17:42:00,60.765,60.77,60.744,60.747,27130000.0
2008-12-04 17:43:00,60.742,60.774,60.742,60.774,54250000.0
2008-12-04 17:44:00,60.758,60.774,60.723,60.723,106580000.0
2008-12-04 17:45:00,60.728,60.747,60.706,60.73,27930000.0
2008-12-04 17:46:00,60.711,60.737,60.697,60.711,67320000.0
2008-12-04 17:47:00,60.7,60.726,60.673,60.702,37830000.0
2008-12-04 17:48:00,60.723,60.765,60.704,60.712,100730000.0
2008-12-04 17:49:00,60.718,60.764,60.716,60.741,85110000.0
2008-12-04 17:50:00,60.758,60.761,60.717,60.733,30850000.0
2008-12-04 17:51:00,60.755,60.76,60.716,60.733,45460000.0
2008-12-04 17:52:00,60.757,60.814,60.752,60.795,53740000.0
2008-12-04 17:53:00,60.816,60.887,60.809,60.856,76520000.0
2008-12-04 17:54:00,60.883,60.889,60.856,60.877,101110000.0
2008-12-04 17:55:00,60.87,60.886,60.858,60.861,89910000.0
2008-12-04 17:56:00,60.871,60.871,60.825,60.828,141130000.0
2008-12-04 17:57:00,60.854,60.854,60.805,60.816,65650000.0
2008-12-04 17:58:00,60.815,60.855,60.815,60.839,64200000.0
2008-12-04 17:59:00,60.849,60.856,60.8,60.848,33060000.0
2008-12-04 18:00:00,60.839,60.839,60.77,60.772,38440000.0
2008-12-04 18:01:00,60.81,60.81,60.733,60.733,54270000.0
2008-12-04 18:02:00,60.744,60.789,60.739,60.789,21480000.0
2008-12-04 18:03:00,60.789,60.803,60.768,60.803,19390000.0
2008-12-04 18:04:00,60.802,60.838,60.795,60.816,58150000.0
2008-12-04 18:05:00,60.815,60.851,60.806,60.806,48330000.0
2008-12-04 18:06:00,60.831,60.831,60.759,60.767,57910000.0
2008-12-04 18:07:00,60.777,60.79,60.752,60.752,45610000.0
2008-12-04 18:08:00,60.77,60.77,60.715,60.715,55510000.0
2008-12-04 18:09:00,60.72,60.72,60.671,60.709,36930000.0
2008-12-04 18:10:00,60.675,60.712,60.675,60.712,89010000.0
2008-12-04 18:11:00,60.711,60.73,60.698,60.73,78480000.0
2008-12-04 18:12:00,60.745,60.745,60.68,60.715,59970000.0
2008-12-04 18:13:00,60.747,60.755,60.724,60.727,35630000.0
2008-12-04 18:14:00,60.754,60.779,60.745,60.779,21220000.0
2008-12-04 18:15:00,60.808,60.808,60.76,60.786,32210000.0
2008-12-04 18:16:00,60.771,60.819,60.757,60.759,70420000.0
2008-12-04 18:17:00,60.76,60.79,60.755,60.761,72700000.0
2008-12-04 18:18:00,60.772,60.777,60.739,60.773,35470000.0
2008-12-04 18:19:00,60.767,60.797,60.742,60.761,83320000.0
2008-12-04 18:20:00,60.781,60.815,60.779,60.815,101470000.0
2008-12-04 18:21:00,60.817,60.839,60.786,60.826,50360000.0
2008-12-04 18:22:00,60.858,60.879,60.823,60.848,47870000.0
2008-12-04 18:23:00,60.867,60.905,60.859,60.902,27430000.0
2008-12-04 18:24:00,60.94,60.986,60.921,60.975,75770000.0
2008-12-04 18:25:00,60.962,60.98,60.929,60.947,102450000.0
2008-12-04 18:26:00,60.921,60.949,60.913,60.913,71750000.0
2008-12-04 18:27:00,60.946,60.964,60.928,60.945,76010000.0
2008-12-04 18:28:00,60.949,60.993,60.939,60.958,43260000.0
2008-12-04 18:29:00,60.972,60.994,60.953,60.974,100410000.0
2008-12-04 18:30:00,60.986,61.012,60.95,60.979,82650000.0
2008-12-04 18:31:00,60.959,60.959,60.882,60.9,74610000.0
2008-12-04 18:32:00,60.894,60.916,60.876,60.882,61680000.0
2008-12-04 18:33:00,60.902,60.929,60.891,60.891,127960000.0
2008-12-04 18:34:00,60.922,60.96,60.899,60.938,114830000.0
2008-12-04 18:35:00,60.943,60.956,60.874,60.874,92440000.0
2008-12-04 18:36:00,60.901,60.901,60.851,60.884,99350000.0
2008-12-04 18:37:00,60.865,60.883,60.823,60.832,87930000.0
2008-12-04 18:38:00,60.818,60.848,60.781,60.789,63080000.0
2008-12-04 18:39:00,60.826,60.83,60.798,60.809,102190000.0
2008-12-04 18:40:00,60.834,60.836,60.79,60.816,76140000.0
2008-12-04 18:41:00,60.83,60.873,60.829,60.85,80930000.0
2008-12-04 18:42:00,60.877,60.877,60.827,60.872,75050000.0
2008-12-04 18:43:00,60.837,60.854,60.821,60.824,87220000.0
2008-12-04 18:44:00,60.837,60.853,60.808,60.853,73260000.0
2008-12-04 18:45:00,60.852,60.852,60.806,60.821,70580000.0
2008-12-04 18:46:00,60.812,60.863,60.812,60.863,95600000.0
2008-12-04 18:47:00,60.854,60.854,60.819,60.853,62760000.0
2008-12-04 18:48:00,60.851,60.851,60.794,60.794,106020000.0
2008-12-04 18:49:00,60.815,60.828,60.795,60.825,73830000.0
2008-12-04 18:50:00,60.813,60.813,60.77,60.773,143010000.0
2008-12-04 18:51:00,60.804,60.809,60.778,60.799,100010000.0
2008-12-04 18:52:00,60.825,60.825,60.794,60.8,94280000.0
2008-12-04 18:53:00,60.813,60.821,60.786,60.816,77570000.0
2008-12-04 18:54:00,60.835,60.852,60.817,60.837,97690000.0
2008-12-04 18:55:00,60.835,60.887,60.835,60.883,81210000.0
2008-12-04 18:56:00,60.873,60.903,60.864,60.895,37640000.0
2008-12-04 18:57:00,60.909,60.94,60.907,60.933,31440000.0
2008-12-04 18:58:00,60.916,60.936,60.885,60.885,79390000.0
2008-12-04 18:59:00,60.869,60.889,60.852,60.87,42200000.0
2008-12-04 19:00:00,60.864,60.896,60.859,60.864,118570000.0
2008-12-04 19:01:00,60.869,60.869,60.82,60.823,134510000.0
2008-12-04 19:02:00,60.814,60.854,60.814,60.836,49460000.0
2008-12-04 19:03:00,60.871,60.871,60.829,60.833,64400000.0
2008-12-04 19:04:00,60.841,60.841,60.806,60.834,63490000.0
2008-12-04 19:05:00,60.792,60.808,60.763,60.763,112730000.0
2008-12-04 19:06:00,60.79,60.79,60.768,60.77,43700000.0
2008-12-04 19:07:00,60.78,60.799,60.767,60.797,62900000.0
2008-12-04 19:08:00,60.82,60.832,60.809,60.819,48210000.0
2008-12-04 19:09:00,60.838,60.84,60.808,60.819,79410000.0
2008-12-04 19:10:00,60.831,60.858,60.824,60.855,77510000.0
2008-12-04 19:11:00,60.864,60.873,60.837,60.873,54760000.0
2008-12-04 19:12:00,60.865,60.889,60.852,60.87,58740000.0
2008-12-04 19:13:00,60.844,60.859,60.83,60.848,63600000.0
2008-12-04 19:14:00,60.856,60.857,60.847,60.847,48310000.0
2008-12-04 19:15:00,60.854,60.861,60.832,60.832,56260000.0
2008-12-04 19:16:00,60.856,60.88,60.85,60.861,60790000.0
2008-12-04 19:17:00,60.847,60.874,60.811,60.811,102190000.0
2008-12-04 19:18:00,60.839,60.848,60.818,60.843,162290000.0
2008-12-04 19:19:00,60.855,60.858,60.815,60.815,74850000.0
2008-12-04 19:20:00,60.802,60.825,60.802,60.808,80610000.0
2008-12-04 19:21:00,60.834,60.834,60.794,60.823,47730000.0
2008-12-04 19:22:00,60.822,60.822,60.778,60.808,37270000.0
2008-12-04 19:23:00,60.794,60.801,60.766,60.782,49690000.0
2008-12-04 19:24:00,60.815,60.815,60.785,60.813,96530000.0
2008-12-04 19:25:00,60.828,60.828,60.805,60.815,112790000.0
2008-12-04 19:26:00,60.805,60.805,60.782,60.798,29370000.0
2008-12-04 19:27:00,60.799,60.822,60.78,60.811,58560000.0
2008-12-04 19:28:00,60.819,60.819,60.789,60.797,14840000.0
2008-12-04 19:29:00,60.778,60.803,60.767,60.774,49500000.0
2008-12-04 19:30:00,60.79,60.796,60.714,60.714,60480000.0
2008-12-04 19:31:00,60.778,60.778,60.676,60.676,77820000.0
2008-12-04 19:32:00,60.706,60.717,60.684,60.705,147670000.0
2008-12-04 19:33:00,60.803,60.803,60.696,60.696,73770000.0
2008-12-04 19:34:00,60.695,60.702,60.667,60.702,109320000.0
2008-12-04 19:35:00,60.694,60.703,60.668,60.679,104420000.0
2008-12-04 19:36:00,60.703,60.706,60.658,60.684,110610000.0
2008-12-04 19:37:00,60.7,60.716,60.675,60.675,68850000.0
2008-12-04 19:38:00,60.654,60.697,60.654,60.679,44610000.0
2008-12-04 19:39:00,60.738,60.738,60.703,60.713,39410000.0
2008-12-04 19:40:00,60.705,60.719,60.694,60.7,52620000.0
2008-12-04 19:41:00,60.72,60.752,60.715,60.749,24520000.0
2008-12-04 19:42:00,60.759,60.759,60.718,60.719,26220000.0
2008-12-04 19:43:00,60.715,60.758,60.715,60.754,34620000.0
2008-12-04 19:44:00,60.767,60.767,60.758,60.765,61940000.0
2008-12-04 19:45:00,60.79,60.79,60.738,60.748,110370000.0
2008-12-04 19:46:00,60.735,60.749,60.707,60.717,70300000.0
2008-12-04 19:47:00,60.742,60.742,60.712,60.723,75120000.0
2008-12-04 19:48:00,60.788,60.788,60.713,60.748,87320000.0
2008-12-04 19:49:00,60.731,60.747,60.716,60.734,136260000.0
2008-12-04 19:50:00,60.725,60.726,60.696,60.706,126490000.0
2008-12-04 19:51:00,60.725,60.725,60.703,60.717,151680000.0
2008-12-04 19:52:00,60.704,60.711,60.685,60.711,134620000.0
2008-12-04 19:53:00,60.708,60.714,60.687,60.706,61980000.0
2008-12-04 19:54:00,60.735,60.75,60.707,60.744,91860000.0
2008-12-04 19:55:00,60.74,60.785,60.728,60.785,72700000.0
2008-12-04 19:56:00,60.773,60.773,60.728,60.756,76550000.0
2008-12-04 19:57:00,60.735,60.776,60.735,60.75,76110000.0
2008-12-04 19:58:00,60.73,60.744,60.723,60.73,76440000.0
2008-12-04 19:59:00,60.745,60.749,60.726,60.73,33680000.0
2008-12-04 20:00:00,60.761,60.761,60.655,60.707,70920000.0
2008-12-04 20:01:00,60.692,60.697,60.658,60.696,90870000.0
2008-12-04 20:02:00,60.677,60.68,60.66,60.676,121010000.0
2008-12-04 20:03:00,60.703,60.703,60.672,60.672,103710000.0
2008-12-04 20:04:00,60.677,60.685,60.67,60.679,90530000.0
2008-12-04 20:05:00,60.686,60.686,60.669,60.669,80920000.0
2008-12-04 20:06:00,60.708,60.717,60.677,60.691,82190000.0
2008-12-04 20:07:00,60.712,60.726,60.68,60.693,52110000.0
2008-12-04 20:08:00,60.702,60.702,60.685,60.698,46480000.0
2008-12-04 20:09:00,60.702,60.702,60.659,60.663,97840000.0
2008-12-04 20:10:00,60.651,60.673,60.651,60.673,68150000.0
2008-12-04 20:11:00,60.658,60.675,60.654,60.654,83370000.0
2008-12-04 20:12:00,60.677,60.677,60.619,60.632,67460000.0
2008-12-04 20:13:00,60.619,60.633,60.605,60.633,70990000.0
2008-12-04 20:14:00,60.632,60.66,60.632,60.646,71980000.0
2008-12-04 20:15:00,60.682,60.682,60.646,60.666,50640000.0
2008-12-04 20:16:00,60.64,60.662,60.636,60.662,61600000.0
2008-12-04 20:17:00,60.66,60.684,60.653,60.684,96090000.0
2008-12-04 20:18:00,60.691,60.691,60.648,60.673,99740000.0
2008-12-04 20:19:00,60.655,60.672,60.635,60.635,75440000.0
2008-12-04 20:20:00,60.643,60.643,60.617,60.621,52890000.0
2008-12-04 20:21:00,60.661,60.661,60.612,60.647,77360000.0
2008-12-04 20:22:00,60.638,60.657,60.625,60.649,86160000.0
2008-12-04 20:23:00,60.622,60.631,60.612,60.622,65660000.0
2008-12-04 20:24:00,60.652,60.652,60.61,60.627,17510000.0
2008-12-04 20:25:00,60.641,60.641,60.619,60.629,17320000.0
2008-12-04 20:26:00,60.633,60.643,60.612,60.643,19230000.0
2008-12-04 20:27:00,60.665,60.665,60.64,60.645,9580000.0
2008-12-04 20:28:00,60.646,60.673,60.646,60.648,61590000.0
2008-12-04 20:29:00,60.64,60.64,60.586,60.593,51560000.0
2008-12-04 20:30:00,60.619,60.619,60.584,60.6,76520000.0
2008-12-04 20:31:00,60.592,60.598,60.589,60.589,80120000.0
2008-12-04 20:32:00,60.593,60.619,60.593,60.609,92470000.0
2008-12-04 20:33:00,60.634,60.64,60.616,60.638,119980000.0
2008-12-04 20:34:00,60.638,60.642,60.618,60.624,119040000.0
2008-12-04 20:35:00,60.607,60.649,60.607,60.637,120090000.0
2008-12-04 20:36:00,60.661,60.661,60.618,60.618,101840000.0
2008-12-04 20:37:00,60.63,60.648,60.622,60.627,37070000.0
2008-12-04 20:38:00,60.634,60.635,60.633,60.635,20790000.0
2008-12-04 20:39:00,60.667,60.667,60.64,60.655,77830000.0
2008-12-04 20:40:00,60.662,60.662,60.641,60.662,118640000.0
2008-12-04 20:41:00,60.676,60.682,60.661,60.674,70120000.0
2008-12-04 20:42:00,60.72,60.72,60.677,60.677,98370000.0
2008-12-04 20:43:00,60.691,60.691,60.68,60.691,125430000.0
2008-12-04 20:44:00,60.699,60.699,60.68,60.682,99300000.0
2008-12-04 20:45:00,60.714,60.714,60.662,60.684,86430000.0
2008-12-04 20:46:00,60.671,60.68,60.671,60.68,94250000.0
2008-12-04 20:47:00,60.694,60.706,60.693,60.693,87550000.0
2008-12-04 20:48:00,60.7,60.719,60.695,60.71,63020000.0
2008-12-04 20:49:00,60.721,60.726,60.703,60.717,124360000.0
2008-12-04 20:50:00,60.708,60.708,60.696,60.704,70160000.0
2008-12-04 20:51:00,60.727,60.734,60.701,60.718,94760000.0
2008-12-04 20:52:00,60.727,60.742,60.724,60.742,10570000.0
2008-12-04 20:53:00,60.746,60.749,60.745,60.749,91990000.0
2008-12-04 20:54:00,60.762,60.762,60.701,60.701,119920000.0
2008-12-04 20:55:00,60.709,60.722,60.709,60.714,114250000.0
2008-12-04 20:56:00,60.714,60.714,60.699,60.706,57290000.0
2008-12-04 20:57:00,60.729,60.729,60.687,60.714,63970000.0
2008-12-04 20:58:00,60.697,60.706,60.697,60.698,84990000.0
2008-12-04 20:59:00,60.687,60.702,60.684,60.684,59150000.0
2008-12-04 21:00:00,60.693,60.693,60.653,60.653,100870000.0
2008-12-04 21:01:00,60.662,60.683,60.662,60.683,60930000.0
2008-12-04 21:02:00,60.681,60.699,60.677,60.694,41040000.0
2008-12-04 21:03:00,60.723,60.723,60.697,60.697,93710000.0
2008-12-04 21:04:00,60.703,60.714,60.691,60.705,99560000.0
2008-12-04 21:05:00,60.69,60.714,60.69,60.714,87730000.0
2008-12-04 21:06:00,60.727,60.74,60.695,60.726,43490000.0
2008-12-04 21:07:00,60.725,60.725,60.652,60.685,48680000.0
2008-12-04 21:08:00,60.617,60.622,60.602,60.616,72940000.0
2008-12-04 21:09:00,60.64,60.64,60.605,60.612,105070000.0
2008-12-04 21:10:00,60.605,60.642,60.605,60.627,118950000.0
2008-12-04 21:11:00,60.627,60.648,60.627,60.638,100230000.0
2008-12-04 21:12:00,60.655,60.662,60.637,60.648,101720000.0
2008-12-04 21:13:00,60.652,60.683,60.645,60.652,111430000.0
2008-12-04 21:14:00,60.645,60.65,60.625,60.63,62560000.0
2008-12-04 21:15:00,60.651,60.651,60.624,60.628,92910000.0
2008-12-04 21:16:00,60.634,60.634,60.612,60.628,62780000.0
2008-12-04 21:17:00,60.637,60.637,60.621,60.621,57580000.0
2008-12-04 21:18:00,60.655,60.655,60.623,60.629,56000000.0
2008-12-04 21:19:00,60.638,60.641,60.619,60.628,88510000.0
2008-12-04 21:20:00,60.635,60.635,60.608,60.631,116750000.0
2008-12-04 21:21:00,60.659,60.659,60.644,60.657,10140000.0
2008-12-04 21:22:00,60.637,60.652,60.637,60.649,9620000.0
2008-12-04 21:23:00,60.654,60.658,60.639,60.639,85080000.0
2008-12-04 21:24:00,60.67,60.67,60.654,60.657,99530000.0
2008-12-04 21:25:00,60.659,60.659,60.624,60.625,14850000.0
2008-12-04 21:26:00,60.639,60.648,60.633,60.634,138810000.0
2008-12-04 21:27:00,60.663,60.663,60.614,60.614,97660000.0
2008-12-04 21:28:00,60.624,60.641,60.624,60.637,60950000.0
2008-12-04 21:29:00,60.636,60.636,60.613,60.623,55950000.0
2008-12-04 21:30:00,60.622,60.658,60.622,60.629,106430000.0
2008-12-04 21:31:00,60.636,60.641,60.618,60.618,171200000.0
2008-12-04 21:32:00,60.608,60.63,60.593,60.624,140910000.0
2008-12-04 21:33:00,60.658,60.658,60.622,60.629,100110000.0
2008-12-04 21:34:00,60.619,60.625,60.614,60.621,65750000.0
2008-12-04 21:35:00,60.623,60.637,60.621,60.624,91730000.0
2008-12-04 21:36:00,60.658,60.658,60.605,60.605,89480000.0
2008-12-04 21:37:00,60.593,60.607,60.591,60.598,115780000.0
2008-12-04 21:38:00,60.578,60.608,60.578,60.587,135880000.0
2008-12-04 21:39:00,60.61,60.617,60.6,60.6,111620000.0
2008-12-04 21:40:00,60.568,60.578,60.558,60.558,116030000.0
2008-12-04 21:41:00,60.564,60.571,60.553,60.571,125110000.0
2008-12-04 21:42:00,60.599,60.599,60.567,60.574,108630000.0
2008-12-04 21:43:00,60.544,60.553,60.529,60.546,59450000.0
2008-12-04 21:44:00,60.539,60.556,60.539,60.556,42910000.0
2008-12-04 21:45:00,60.561,60.561,60.465,60.465,85430000.0
2008-12-04 21:46:00,60.449,60.502,60.443,60.496,109270000.0
2008-12-04 21:47:00,60.505,60.505,60.468,60.495,81340000.0
2008-12-04 21:48:00,60.515,60.542,60.515,60.523,99710000.0
2008-12-04 21:49:00,60.505,60.511,60.478,60.509,56410000.0
2008-12-04 21:50:00,60.507,60.509,60.488,60.504,119110000.0
2008-12-04 21:51:00,60.533,60.533,60.503,60.503,88340000.0
2008-12-04 21:52:00,60.489,60.496,60.479,60.488,79010000.0
2008-12-04 21:53:00,60.469,60.477,60.465,60.465,92710000.0
2008-12-04 21:54:00,60.498,60.498,60.471,60.496,70200000.0
2008-12-04 21:55:00,60.51,60.525,60.51,60.517,107210000.0
2008-12-04 21:56:00,60.534,60.562,60.525,60.525,113760000.0
2008-12-04 21:57:00,60.544,60.544,60.506,60.514,97850000.0
2008-12-04 21:58:00,60.512,60.537,60.497,60.505,60730000.0
2008-12-04 21:59:00,60.493,60.537,60.478,60.482,54280000.0
2008-12-04 22:00:00,60.461,60.489,60.405,60.434,72080000.0
2008-12-04 22:01:00,60.413,60.413,60.39,60.39,89100000.0
2008-12-04 22:02:00,60.396,60.413,60.39,60.39,59600000.0
2008-12-04 22:03:00,60.411,60.439,60.408,60.412,82240000.0
2008-12-04 22:04:00,60.412,60.412,60.37,60.37,120050000.0
2008-12-04 22:05:00,60.367,60.373,60.36,60.373,81630000.0
2008-12-04 22:06:00,60.357,60.38,60.352,60.36,69290000.0
2008-12-04 22:07:00,60.368,60.392,60.353,60.392,72530000.0
2008-12-04 22:08:00,60.372,60.396,60.363,60.371,89260000.0
2008-12-04 22:09:00,60.383,60.39,60.369,60.374,11870000.0
2008-12-04 22:10:00,60.386,60.39,60.367,60.375,94660000.0
2008-12-04 22:11:00,60.384,60.397,60.375,60.39,72500000.0
2008-12-04 22:12:00,60.418,60.418,60.372,60.372,37340000.0
2008-12-04 22:13:00,60.349,60.357,60.3,60.3,103940000.0
2008-12-04 22:14:00,60.299,60.303,60.285,60.295,118100000.0
2008-12-04 22:15:00,60.319,60.319,60.275,60.312,106700000.0
2008-12-04 22:16:00,60.316,60.351,60.316,60.34,113810000.0
2008-12-04 22:17:00,60.323,60.362,60.318,60.327,141650000.0
2008-12-04 22:18:00,60.342,60.368,60.333,60.34,98040000.0
2008-12-04 22:19:00,60.33,60.373,60.327,60.373,91320000.0
2008-12-04 22:20:00,60.389,60.403,60.367,60.37,117210000.0
2008-12-04 22:21:00,60.382,60.388,60.34,60.362,79290000.0
2008-12-04 22:22:00,60.359,60.378,60.348,60.368,78300000.0
2008-12-04 22:23:00,60.363,60.363,60.327,60.344,88470000.0
2008-12-04 22:24:00,60.355,60.355,60.322,60.329,85490000.0
2008-12-04 22:25:00,60.324,60.369,60.324,60.364,57540000.0
2008-12-04 22:26:00,60.348,60.359,60.327,60.356,105860000.0
2008-12-04 22:27:00,60.362,60.362,60.324,60.331,87770000.0
2008-12-04 22:28:00,60.338,60.36,60.325,60.333,84120000.0
2008-12-04 22:29:00,60.34,60.36,60.316,60.34,84510000.0
2008-12-04 22:30:00,60.333,60.363,60.333,60.363,65660000.0
2008-12-04 22:31:00,60.353,60.381,60.343,60.343,104950000.0
2008-12-04 22:32:00,60.36,60.36,60.329,60.341,95680000.0
2008-12-04 22:33:00,60.364,60.366,60.332,60.341,91420000.0
2008-12-04 22:34:00,60.325,60.332,60.281,60.306,79970000.0
2008-12-04 22:35:00,60.278,60.311,60.275,60.311,72580000.0
2008-12-04 22:36:00,60.309,60.309,60.268,60.288,78280000.0
2008-12-04 22:37:00,60.273,60.299,60.267,60.273,56340000.0
2008-12-04 22:38:00,60.293,60.293,60.253,60.263,112000000.0
2008-12-04 22:39:00,60.303,60.303,60.262,60.29,94970000.0
2008-12-04 22:40:00,60.258,60.284,60.253,60.263,106540000.0
2008-12-04 22:41:00,60.282,60.302,60.275,60.298,66650000.0
2008-12-04 22:42:00,60.303,60.304,60.269,60.3,56070000.0
2008-12-04 22:43:00,60.306,60.331,60.276,60.311,75870000.0
2008-12-04 22:44:00,60.29,60.314,60.242,60.251,128250000.0
2008-12-04 22:45:00,60.289,60.289,60.238,60.278,126620000.0
2008-12-04 22:46:00,60.281,60.303,60.259,60.303,88360000.0
2008-12-04 22:47:00,60.338,60.34,60.307,60.307,86450000.0
2008-12-04 22:48:00,60.328,60.334,60.295,60.295,102690000.0
2008-12-04 22:49:00,60.314,60.34,60.309,60.32,122890000.0
2008-12-04 22:50:00,60.321,60.362,60.321,60.362,77750000.0
2008-12-04 22:51:00,60.362,60.362,60.325,60.335,67880000.0
2008-12-04 22:52:00,60.336,60.343,60.316,60.336,32880000.0
2008-12-04 22:53:00,60.316,60.319,60.285,60.285,56220000.0
2008-12-04 22:54:00,60.312,60.342,60.286,60.342,89700000.0
2008-12-04 22:55:00,60.342,60.383,60.308,60.383,61250000.0
2008-12-04 22:56:00,60.365,60.398,60.359,60.378,68360000.0
2008-12-04 22:57:00,60.421,60.429,60.393,60.393,12240000.0
2008-12-04 22:58:00,60.385,60.419,60.385,60.393,71500000.0
2008-12-04 22:59:00,60.399,60.413,60.393,60.413,73040000.0
2008-12-04 23:00:00,60.421,60.421,60.378,60.39,77580000.0
2008-12-04 23:01:00,60.395,60.396,60.389,60.389,68670000.0
2008-12-04 23:02:00,60.394,60.396,60.388,60.388,94410000.0
2008-12-04 23:03:00,60.414,60.414,60.395,60.397,9580000.0
2008-12-04 23:04:00,60.387,60.393,60.383,60.393,12290000.0
2008-12-04 23:05:00,60.386,60.395,60.386,60.394,69650000.0
2008-12-04 23:06:00,60.425,60.425,60.412,60.412,71220000.0
2008-12-04 23:07:00,60.414,60.414,60.41,60.41,2670000.0
2008-12-04 23:08:00,60.421,60.424,60.4,60.4,55050000.0
2008-12-04 23:09:00,60.426,60.426,60.403,60.403,50820000.0
2008-12-04 23:12:00,60.434,60.434,60.388,60.405,71190000.0
2008-12-04 23:13:00,60.398,60.412,60.384,60.384,80490000.0
2008-12-04 23:14:00,60.385,60.385,60.376,60.376,103020000.0
2008-12-04 23:15:00,60.381,60.381,60.372,60.372,5860000.0
2008-12-04 23:16:00,60.35,60.363,60.348,60.358,33490000.0
2008-12-04 23:17:00,60.345,60.35,60.319,60.319,32550000.0
2008-12-04 23:18:00,60.354,60.354,60.334,60.34,60030000.0
2008-12-04 23:19:00,60.326,60.326,60.321,60.324,15710000.0
2008-12-04 23:20:00,60.318,60.319,60.317,60.318,30510000.0
2008-12-04 23:21:00,60.348,60.348,60.341,60.342,72110000.0
2008-12-04 23:22:00,60.329,60.334,60.321,60.321,40840000.0
2008-12-04 23:23:00,60.327,60.335,60.321,60.335,96410000.0
2008-12-04 23:24:00,60.364,60.368,60.36,60.36,85630000.0
2008-12-04 23:25:00,60.324,60.324,60.309,60.309,27210000.0
2008-12-04 23:27:00,60.333,60.333,60.304,60.307,59100000.0
2008-12-04 23:29:00,60.318,60.32,60.316,60.317,95840000.0
2008-12-04 23:30:00,60.341,60.341,60.314,60.328,76810000.0
2008-12-04 23:31:00,60.339,60.369,60.333,60.362,154670000.0
2008-12-04 23:32:00,60.353,60.354,60.323,60.323,59900000.0
2008-12-04 23:33:00,60.354,60.354,60.348,60.348,58760000.0
2008-12-04 23:36:00,60.35,60.35,60.321,60.321,55410000.0
2008-12-04 23:37:00,60.325,60.325,60.319,60.325,20160000.0
2008-12-04 23:38:00,60.321,60.354,60.321,60.354,17000000.0
2008-12-04 23:39:00,60.382,60.382,60.36,60.36,52410000.0
2008-12-04 23:40:00,60.341,60.356,60.341,60.356,44250000.0
2008-12-04 23:41:00,60.349,60.349,60.347,60.348,53860000.0
2008-12-04 23:42:00,60.392,60.392,60.363,60.363,35910000.0
2008-12-04 23:43:00,60.367,60.367,60.357,60.357,58740000.0
2008-12-04 23:44:00,60.369,60.379,60.369,60.379,39190000.0
2008-12-04 23:45:00,60.405,60.405,60.373,60.373,85640000.0
2008-12-04 23:46:00,60.355,60.361,60.342,60.354,78620000.0
2008-12-04 23:47:00,60.365,60.374,60.362,60.365,52540000.0
2008-12-04 23:48:00,60.384,60.403,60.371,60.371,16410000.0
2008-12-04 23:49:00,60.375,60.375,60.367,60.367,22260000.0
2008-12-04 23:50:00,60.356,60.366,60.356,60.358,37110000.0
2008-12-04 23:51:00,60.364,60.364,60.343,60.35,64730000.0
2008-12-04 23:52:00,60.337,60.337,60.331,60.331,66570000.0
2008-12-04 23:53:00,60.34,60.344,60.333,60.34,33940000.0
2008-12-04 23:54:00,60.362,60.362,60.322,60.322,77580000.0
2008-12-04 23:55:00,60.308,60.316,60.303,60.316,101830000.0
2008-12-04 23:56:00,60.326,60.351,60.318,60.343,48600000.0
2008-12-04 23:57:00,60.332,60.36,60.317,60.344,49770000.0
2008-12-04 23:58:00,60.329,60.339,60.313,60.313,27620000.0
2008-12-04 23:59:00,60.325,60.362,60.321,60.331,79000000.0
2008-12-05 00:00:00,60.359,60.359,60.326,60.326,104690000.0
2008-12-05 00:01:00,60.315,60.316,60.31,60.31,64130000.0
2008-12-05 00:02:00,60.324,60.349,60.324,60.34,73430000.0
2008-12-05 00:03:00,60.364,60.364,60.332,60.338,50260000.0
2008-12-05 00:04:00,60.332,60.336,60.329,60.329,96660000.0
2008-12-05 00:05:00,60.319,60.333,60.319,60.319,76450000.0
2008-12-05 00:06:00,60.366,60.366,60.298,60.298,73240000.0
2008-12-05 00:07:00,60.274,60.274,60.255,60.261,65180000.0
2008-12-05 00:08:00,60.264,60.265,60.25,60.25,112080000.0
2008-12-05 00:09:00,60.294,60.294,60.239,60.248,111770000.0
2008-12-05 00:10:00,60.232,60.255,60.232,60.255,90490000.0
2008-12-05 00:11:00,60.269,60.292,60.261,60.292,95210000.0
2008-12-05 00:12:00,60.282,60.282,60.255,60.267,87710000.0
2008-12-05 00:13:00,60.275,60.287,60.275,60.287,67900000.0
2008-12-05 00:15:00,60.323,60.323,60.305,60.316,64580000.0
2008-12-05 00:16:00,60.325,60.325,60.311,60.311,82870000.0
2008-12-05 00:17:00,60.314,60.323,60.301,60.317,68870000.0
2008-12-05 00:18:00,60.312,60.333,60.312,60.327,89730000.0
2008-12-05 00:19:00,60.337,60.337,60.325,60.328,73800000.0
2008-12-05 00:20:00,60.334,60.334,60.323,60.327,72930000.0
2008-12-05 00:21:00,60.362,60.362,60.328,60.328,97980000.0
2008-12-05 00:22:00,60.318,60.325,60.302,60.302,58690000.0
2008-12-05 00:23:00,60.29,60.298,60.29,60.291,92910000.0
2008-12-05 00:24:00,60.312,60.312,60.286,60.299,67930000.0
2008-12-05 00:25:00,60.308,60.308,60.298,60.298,127090000.0
2008-12-05 00:26:00,60.316,60.326,60.305,60.326,103310000.0
2008-12-05 00:27:00,60.353,60.353,60.32,60.32,96310000.0
2008-12-05 00:28:00,60.302,60.315,60.302,60.302,68260000.0
2008-12-05 00:29:00,60.287,60.294,60.282,60.294,99090000.0
2008-12-05 00:30:00,60.33,60.33,60.287,60.29,77680000.0
2008-12-05 00:31:00,60.294,60.294,60.284,60.288,37150000.0
2008-12-05 00:32:00,60.272,60.278,60.235,60.235,29460000.0
2008-12-05 00:33:00,60.251,60.28,60.244,60.244,70980000.0
2008-12-05 00:34:00,60.251,60.275,60.251,60.258,39280000.0
2008-12-05 00:35:00,60.278,60.284,60.264,60.282,114000000.0
2008-12-05 00:36:00,60.302,60.302,60.275,60.293,129640000.0
2008-12-05 00:37:00,60.287,60.288,60.284,60.288,49010000.0
2008-12-05 00:38:00,60.294,60.297,60.291,60.291,67720000.0
2008-12-05 00:39:00,60.31,60.31,60.274,60.274,57710000.0
2008-12-05 00:40:00,60.272,60.274,60.256,60.259,102730000.0
2008-12-05 00:41:00,60.269,60.277,60.262,60.277,42890000.0
2008-12-05 00:42:00,60.307,60.312,60.276,60.282,63610000.0
2008-12-05 00:43:00,60.27,60.294,60.268,60.294,51070000.0
2008-12-05 00:44:00,60.289,60.29,60.287,60.289,72370000.0
2008-12-05 00:45:00,60.317,60.317,60.303,60.308,72820000.0
2008-12-05 00:47:00,60.315,60.315,60.303,60.308,57560000.0
2008-12-05 00:48:00,60.328,60.328,60.306,60.311,11170000.0
2008-12-05 00:49:00,60.302,60.354,60.302,60.343,45990000.0
2008-12-05 00:50:00,60.335,60.335,60.31,60.31,46390000.0
2008-12-05 00:51:00,60.34,60.34,60.312,60.312,51710000.0
2008-12-05 00:53:00,60.265,60.303,60.265,60.303,151100000.0
2008-12-05 00:54:00,60.307,60.307,60.298,60.298,75450000.0
2008-12-05 00:55:00,60.318,60.32,60.317,60.318,75040000.0
2008-12-05 00:56:00,60.308,60.309,60.307,60.308,41040000.0
2008-12-05 00:57:00,60.343,60.343,60.314,60.314,37040000.0
2008-12-05 00:58:00,60.326,60.326,60.315,60.316,39610000.0
2008-12-05 00:59:00,60.313,60.326,60.313,60.326,100340000.0
2008-12-05 01:00:00,60.351,60.359,60.314,60.33,102290000.0
2008-12-05 01:01:00,60.339,60.352,60.332,60.338,36430000.0
2008-12-05 01:02:00,60.359,60.374,60.351,60.365,48070000.0
2008-12-05 01:03:00,60.356,60.356,60.351,60.351,4140000.0
2008-12-05 01:04:00,60.404,60.408,60.359,60.408,44040000.0
2008-12-05 01:05:00,60.389,60.394,60.368,60.369,62270000.0
2008-12-05 01:06:00,60.406,60.406,60.365,60.365,77710000.0
2008-12-05 01:07:00,60.368,60.373,60.362,60.368,146490000.0
2008-12-05 01:08:00,60.376,60.378,60.37,60.37,78210000.0
2008-12-05 01:09:00,60.405,60.405,60.383,60.387,105370000.0
2008-12-05 01:10:00,60.397,60.399,60.391,60.391,97320000.0
2008-12-05 01:11:00,60.396,60.397,60.388,60.388,108270000.0
2008-12-05 01:12:00,60.436,60.436,60.428,60.428,66650000.0
2008-12-05 01:13:00,60.396,60.396,60.388,60.396,43800000.0
2008-12-05 01:14:00,60.387,60.397,60.387,60.397,37910000.0
2008-12-05 01:15:00,60.434,60.434,60.399,60.408,50850000.0
2008-12-05 01:16:00,60.416,60.416,60.411,60.411,28800000.0
2008-12-05 01:17:00,60.401,60.409,60.401,60.405,27710000.0
2008-12-05 01:18:00,60.437,60.437,60.429,60.429,31810000.0
2008-12-05 01:19:00,60.419,60.423,60.412,60.412,60230000.0
2008-12-05 01:20:00,60.418,60.425,60.41,60.41,101320000.0
2008-12-05 01:21:00,60.454,60.454,60.417,60.423,72220000.0
2008-12-05 01:22:00,60.481,60.487,60.481,60.486,68750000.0
2008-12-05 01:23:00,60.498,60.522,60.494,60.517,74590000.0
2008-12-05 01:24:00,60.492,60.506,60.492,60.497,129330000.0
2008-12-05 01:25:00,60.48,60.49,60.454,60.454,118660000.0
2008-12-05 01:26:00,60.46,60.47,60.453,60.467,146490000.0
2008-12-05 01:27:00,60.454,60.456,60.449,60.449,125620000.0
2008-12-05 01:29:00,60.457,60.458,60.451,60.451,91170000.0
2008-12-05 01:30:00,60.483,60.483,60.454,60.454,78820000.0
2008-12-05 01:31:00,60.457,60.457,60.448,60.45,74150000.0
2008-12-05 01:32:00,60.461,60.468,60.459,60.459,65370000.0
2008-12-05 01:33:00,60.486,60.486,60.471,60.471,77190000.0
2008-12-05 01:34:00,60.46,60.465,60.459,60.459,27430000.0
2008-12-05 01:35:00,60.466,60.466,60.46,60.46,73510000.0
2008-12-05 01:36:00,60.493,60.493,60.459,60.471,98950000.0
2008-12-05 01:38:00,60.477,60.477,60.468,60.477,107720000.0
2008-12-05 01:39:00,60.526,60.526,60.476,60.476,83250000.0
2008-12-05 01:40:00,60.477,60.477,60.469,60.475,76830000.0
2008-12-05 01:42:00,60.514,60.514,60.463,60.463,51700000.0
2008-12-05 01:43:00,60.466,60.466,60.45,60.465,47880000.0
2008-12-05 01:44:00,60.458,60.469,60.458,60.459,95210000.0
2008-12-05 01:45:00,60.484,60.484,60.459,60.459,66570000.0
2008-12-05 01:46:00,60.469,60.477,60.469,60.477,83790000.0
2008-12-05 01:47:00,60.474,60.501,60.474,60.496,66820000.0
2008-12-05 01:48:00,60.526,60.526,60.481,60.481,68620000.0
2008-12-05 01:49:00,60.468,60.477,60.468,60.468,77660000.0
2008-12-05 01:50:00,60.462,60.49,60.455,60.483,57180000.0
2008-12-05 01:51:00,60.479,60.494,60.476,60.494,61380000.0
2008-12-05 01:52:00,60.488,60.488,60.481,60.481,86150000.0
2008-12-05 01:53:00,60.471,60.485,60.471,60.479,100070000.0
2008-12-05 01:54:00,60.51,60.51,60.483,60.483,87360000.0
2008-12-05 01:55:00,60.486,60.497,60.481,60.497,51900000.0
2008-12-05 01:56:00,60.491,60.497,60.49,60.496,71160000.0
2008-12-05 01:57:00,60.515,60.517,60.51,60.511,79770000.0
2008-12-05 02:01:00,60.482,60.502,60.482,60.499,54970000.0
2008-12-05 02:02:00,60.509,60.516,60.5,60.507,67220000.0
2008-12-05 02:03:00,60.531,60.531,60.497,60.501,73140000.0
2008-12-05 02:04:00,60.487,60.496,60.484,60.488,60510000.0
2008-12-05 02:05:00,60.497,60.507,60.497,60.507,17070000.0
2008-12-05 02:06:00,60.534,60.534,60.503,60.503,4500000.0
2008-12-05 02:07:00,60.496,60.496,60.492,60.493,73680000.0
2008-12-05 02:09:00,60.527,60.527,60.519,60.519,74980000.0
2008-12-05 02:10:00,60.495,60.51,60.482,60.482,50520000.0
2008-12-05 02:11:00,60.484,60.484,60.471,60.471,40530000.0
2008-12-05 02:12:00,60.5,60.5,60.476,60.48,91640000.0
2008-12-05 02:13:00,60.489,60.494,60.481,60.494,64680000.0
2008-12-05 02:14:00,60.489,60.496,60.488,60.496,78450000.0
2008-12-05 02:15:00,60.524,60.524,60.495,60.502,64500000.0
2008-12-05 02:16:00,60.509,60.516,60.499,60.499,67400000.0
2008-12-05 02:17:00,60.488,60.503,60.488,60.498,69180000.0
2008-12-05 02:18:00,60.534,60.534,60.507,60.511,49410000.0
2008-12-05 02:19:00,60.497,60.504,60.49,60.49,52830000.0
2008-12-05 02:21:00,60.507,60.51,60.501,60.501,88850000.0
2008-12-05 02:22:00,60.508,60.514,60.502,60.514,75470000.0
2008-12-05 02:23:00,60.513,60.522,60.512,60.517,52450000.0
2008-12-05 02:24:00,60.553,60.553,60.503,60.503,67750000.0
2008-12-05 02:25:00,60.492,60.504,60.492,60.504,64680000.0
2008-12-05 02:27:00,60.528,60.528,60.48,60.481,16700000.0
2008-12-05 02:28:00,60.494,60.503,60.494,60.499,7890000.0
2008-12-05 02:30:00,60.534,60.534,60.53,60.53,17420000.0
2008-12-05 02:31:00,60.481,60.487,60.471,60.479,17940000.0
2008-12-05 02:32:00,60.465,60.465,60.451,60.459,100830000.0
2008-12-05 02:33:00,60.481,60.481,60.447,60.459,87310000.0
2008-12-05 02:34:00,60.456,60.492,60.456,60.462,57660000.0
2008-12-05 02:35:00,60.448,60.456,60.442,60.456,68160000.0
2008-12-05 02:36:00,60.492,60.492,60.467,60.467,66260000.0
2008-12-05 02:37:00,60.466,60.467,60.46,60.467,58600000.0
2008-12-05 02:38:00,60.474,60.474,60.462,60.468,18320000.0
2008-12-05 02:39:00,60.491,60.491,60.486,60.486,3010000.0
2008-12-05 02:40:00,60.492,60.503,60.492,60.498,9980000.0
2008-12-05 02:41:00,60.506,60.509,60.498,60.498,74920000.0
2008-12-05 02:42:00,60.536,60.536,60.508,60.51,47620000.0
2008-12-05 02:43:00,60.528,60.542,60.523,60.523,50400000.0
2008-12-05 02:44:00,60.534,60.562,60.534,60.554,84520000.0
2008-12-05 02:45:00,60.537,60.555,60.533,60.533,99530000.0
2008-12-05 02:46:00,60.52,60.534,60.52,60.534,88830000.0
2008-12-05 02:47:00,60.554,60.6,60.554,60.596,54000000.0
2008-12-05 02:48:00,60.62,60.62,60.569,60.589,70330000.0
2008-12-05 02:49:00,60.576,60.577,60.57,60.57,68090000.0
2008-12-05 02:50:00,60.558,60.568,60.558,60.568,56720000.0
2008-12-05 02:51:00,60.581,60.581,60.563,60.563,18050000.0
2008-12-05 02:52:00,60.569,60.569,60.569,60.569,1500000.0
2008-12-05 02:53:00,60.578,60.585,60.572,60.578,95980000.0
2008-12-05 02:54:00,60.604,60.604,60.585,60.597,81050000.0
2008-12-05 02:55:00,60.589,60.597,60.583,60.597,52570000.0
2008-12-05 02:56:00,60.59,60.596,60.583,60.589,67660000.0
2008-12-05 02:57:00,60.62,60.62,60.547,60.547,72080000.0
2008-12-05 02:58:00,60.547,60.547,60.539,60.539,58410000.0
2008-12-05 02:59:00,60.53,60.546,60.53,60.546,19460000.0
2008-12-05 03:00:00,60.569,60.569,60.547,60.547,7580000.0
2008-12-05 03:01:00,60.559,60.566,60.551,60.566,84630000.0
2008-12-05 03:02:00,60.562,60.562,60.543,60.543,102760000.0
2008-12-05 03:03:00,60.551,60.585,60.545,60.549,83310000.0
2008-12-05 03:04:00,60.557,60.557,60.551,60.552,57260000.0
2008-12-05 03:06:00,60.581,60.581,60.545,60.55,79190000.0
2008-12-05 03:08:00,60.556,60.566,60.555,60.558,17110000.0
2008-12-05 03:09:00,60.584,60.584,60.561,60.566,13400000.0
2008-12-05 03:10:00,60.56,60.566,60.56,60.566,69820000.0
2008-12-05 03:11:00,60.56,60.566,60.559,60.566,62590000.0
2008-12-05 03:12:00,60.592,60.592,60.553,60.553,17480000.0
2008-12-05 03:13:00,60.554,60.554,60.544,60.544,7960000.0
2008-12-05 03:14:00,60.543,60.543,60.534,60.536,11140000.0
2008-12-05 03:15:00,60.569,60.569,60.533,60.533,18800000.0
2008-12-05 03:16:00,60.542,60.545,60.539,60.539,10320000.0
2008-12-05 03:17:00,60.547,60.548,60.539,60.539,59770000.0
2008-12-05 03:18:00,60.562,60.562,60.546,60.551,20530000.0
2008-12-05 03:20:00,60.559,60.559,60.548,60.548,67440000.0
2008-12-05 03:21:00,60.572,60.572,60.553,60.553,71900000.0
2008-12-05 03:22:00,60.566,60.577,60.562,60.577,61950000.0
2008-12-05 03:23:00,60.568,60.577,60.568,60.577,18270000.0
2008-12-05 03:24:00,60.578,60.609,60.578,60.585,15280000.0
2008-12-05 03:25:00,60.573,60.584,60.573,60.578,14800000.0
2008-12-05 03:26:00,60.567,60.578,60.567,60.57,20820000.0
2008-12-05 03:27:00,60.596,60.596,60.59,60.59,6000000.0
2008-12-05 03:28:00,60.575,60.577,60.57,60.57,57930000.0
2008-12-05 03:29:00,60.576,60.576,60.57,60.57,18610000.0
2008-12-05 03:30:00,60.602,60.602,60.576,60.576,7770000.0
2008-12-05 03:31:00,60.575,60.577,60.568,60.568,64780000.0
2008-12-05 03:32:00,60.576,60.576,60.568,60.568,17710000.0
2008-12-05 03:33:00,60.595,60.595,60.591,60.591,3000000.0
2008-12-05 03:36:00,60.597,60.597,60.574,60.578,69590000.0
2008-12-05 03:37:00,60.568,60.577,60.568,60.57,69410000.0
2008-12-05 03:38:00,60.577,60.58,60.576,60.578,54900000.0
2008-12-05 03:39:00,60.615,60.615,60.61,60.61,17940000.0
2008-12-05 03:42:00,60.604,60.604,60.574,60.574,97270000.0
2008-12-05 03:43:00,60.576,60.576,60.569,60.569,83400000.0
2008-12-05 03:44:00,60.578,60.58,60.578,60.58,51500000.0
2008-12-05 03:45:00,60.604,60.604,60.574,60.574,73270000.0
2008-12-05 03:46:00,60.576,60.576,60.568,60.568,65130000.0
2008-12-05 03:47:00,60.575,60.577,60.569,60.577,58690000.0
2008-12-05 03:48:00,60.574,60.601,60.574,60.583,19780000.0
2008-12-05 03:49:00,60.57,60.572,60.563,60.563,8570000.0
2008-12-05 03:50:00,60.567,60.582,60.555,60.574,94430000.0
2008-12-05 03:51:00,60.553,60.565,60.553,60.558,80600000.0
2008-12-05 03:52:00,60.552,60.566,60.552,60.566,57420000.0
2008-12-05 03:53:00,60.559,60.566,60.552,60.566,64970000.0
2008-12-05 03:54:00,60.586,60.587,60.579,60.58,71670000.0
2008-12-05 03:56:00,60.577,60.585,60.573,60.585,19590000.0
2008-12-05 03:57:00,60.619,60.619,60.598,60.599,6990000.0
2008-12-05 03:58:00,60.608,60.623,60.605,60.623,14470000.0
2008-12-05 03:59:00,60.642,60.66,60.637,60.656,72790000.0
2008-12-05 04:00:00,60.685,60.699,60.67,60.688,49360000.0
2008-12-05 04:01:00,60.679,60.691,60.654,60.654,41050000.0
2008-12-05 04:02:00,60.671,60.673,60.644,60.673,92730000.0
2008-12-05 04:03:00,60.719,60.719,60.649,60.67,62660000.0
2008-12-05 04:04:00,60.675,60.682,60.665,60.668,72980000.0
2008-12-05 04:05:00,60.664,60.685,60.664,60.685,69150000.0
2008-12-05 04:06:00,60.707,60.707,60.686,60.69,63370000.0
2008-12-05 04:07:00,60.679,60.687,60.679,60.687,73010000.0
2008-12-05 04:08:00,60.679,60.692,60.676,60.692,48610000.0
2008-12-05 04:09:00,60.709,60.712,60.678,60.709,52980000.0
2008-12-05 04:10:00,60.683,60.693,60.673,60.682,83730000.0
2008-12-05 04:11:00,60.7,60.7,60.665,60.665,90020000.0
2008-12-05 04:12:00,60.695,60.695,60.663,60.663,74010000.0
2008-12-05 04:13:00,60.667,60.667,60.662,60.667,54060000.0
2008-12-05 04:14:00,60.661,60.667,60.66,60.66,72230000.0
2008-12-05 04:15:00,60.758,60.758,60.674,60.674,66990000.0
2008-12-05 04:18:00,60.702,60.702,60.667,60.667,9090000.0
2008-12-05 04:19:00,60.66,60.674,60.658,60.662,54440000.0
2008-12-05 04:20:00,60.67,60.699,60.666,60.671,63860000.0
2008-12-05 04:21:00,60.688,60.689,60.66,60.676,68560000.0
2008-12-05 04:22:00,60.642,60.67,60.638,60.648,60250000.0
2008-12-05 04:23:00,60.673,60.673,60.642,60.647,18700000.0
2008-12-05 04:24:00,60.669,60.683,60.655,60.655,13330000.0
2008-12-05 04:25:00,60.659,60.686,60.659,60.662,124580000.0
2008-12-05 04:26:00,60.683,60.683,60.654,60.674,57230000.0
2008-12-05 04:27:00,60.672,60.672,60.649,60.652,78660000.0
2008-12-05 04:28:00,60.66,60.689,60.66,60.676,71700000.0
2008-12-05 04:29:00,60.652,60.675,60.652,60.675,69100000.0
2008-12-05 04:30:00,60.683,60.694,60.66,60.694,62460000.0
2008-12-05 04:31:00,60.679,60.713,60.679,60.683,68220000.0
2008-12-05 04:32:00,60.69,60.709,60.677,60.681,24830000.0
2008-12-05 04:33:00,60.703,60.711,60.678,60.698,69050000.0
2008-12-05 04:35:00,60.685,60.685,60.654,60.677,103510000.0
2008-12-05 04:36:00,60.685,60.685,60.671,60.671,90950000.0
2008-12-05 04:37:00,60.643,60.67,60.643,60.669,76040000.0
2008-12-05 04:38:00,60.679,60.683,60.654,60.654,65490000.0
2008-12-05 04:39:00,60.682,60.682,60.662,60.662,72890000.0
2008-12-05 04:40:00,60.685,60.686,60.68,60.685,48120000.0
2008-12-05 04:41:00,60.686,60.686,60.68,60.68,40130000.0
2008-12-05 04:42:00,60.697,60.697,60.654,60.654,87990000.0
2008-12-05 04:43:00,60.655,60.655,60.643,60.653,64220000.0
2008-12-05 04:44:00,60.647,60.657,60.647,60.656,72320000.0
2008-12-05 04:45:00,60.695,60.695,60.682,60.682,61120000.0
2008-12-05 04:46:00,60.674,60.694,60.672,60.672,65330000.0
2008-12-05 04:47:00,60.687,60.694,60.685,60.694,65500000.0
2008-12-05 04:48:00,60.701,60.701,60.674,60.687,46590000.0
2008-12-05 04:49:00,60.659,60.685,60.655,60.685,50050000.0
2008-12-05 04:50:00,60.661,60.695,60.658,60.695,81890000.0
2008-12-05 04:51:00,60.685,60.689,60.68,60.68,93700000.0
2008-12-05 04:52:00,60.651,60.674,60.651,60.674,75210000.0
2008-12-05 04:53:00,60.656,60.674,60.648,60.674,50860000.0
2008-12-05 04:54:00,60.693,60.693,60.642,60.642,63920000.0
2008-12-05 04:55:00,60.658,60.66,60.657,60.66,64850000.0
2008-12-05 04:56:00,60.629,60.645,60.629,60.645,51180000.0
2008-12-05 04:57:00,60.661,60.661,60.638,60.648,15880000.0
2008-12-05 04:58:00,60.639,60.651,60.635,60.65,13740000.0
2008-12-05 05:00:00,60.664,60.664,60.635,60.647,11690000.0
2008-12-05 05:01:00,60.629,60.645,60.629,60.645,15260000.0
2008-12-05 05:02:00,60.634,60.639,60.614,60.614,18500000.0
2008-12-05 05:03:00,60.671,60.671,60.62,60.627,11080000.0
2008-12-05 05:04:00,60.621,60.636,60.621,60.636,11090000.0
2008-12-05 05:05:00,60.633,60.655,60.633,60.655,8270000.0
2008-12-05 05:06:00,60.654,60.655,60.637,60.655,17320000.0
2008-12-05 05:07:00,60.659,60.668,60.659,60.668,18270000.0
2008-12-05 05:08:00,60.644,60.644,60.633,60.634,19160000.0
2008-12-05 05:09:00,60.673,60.673,60.648,60.662,15030000.0
2008-12-05 05:10:00,60.66,60.663,60.656,60.661,12110000.0
2008-12-05 05:11:00,60.628,60.629,60.625,60.629,13710000.0
2008-12-05 05:12:00,60.654,60.654,60.623,60.628,13780000.0
2008-12-05 05:14:00,60.656,60.656,60.647,60.649,10710000.0
2008-12-05 05:15:00,60.665,60.665,60.657,60.657,21430000.0
2008-12-05 05:16:00,60.636,60.638,60.636,60.638,4740000.0
2008-12-05 05:17:00,60.636,60.659,60.636,60.653,11120000.0
2008-12-05 05:18:00,60.638,60.648,60.636,60.647,15410000.0
2008-12-05 05:19:00,60.646,60.661,60.643,60.645,9960000.0
2008-12-05 05:20:00,60.637,60.652,60.637,60.652,7190000.0
2008-12-05 05:21:00,60.677,60.677,60.669,60.67,12590000.0
2008-12-05 05:24:00,60.687,60.687,60.667,60.667,5450000.0
2008-12-05 05:25:00,60.665,60.669,60.663,60.665,10940000.0
2008-12-05 05:27:00,60.698,60.698,60.688,60.69,15480000.0
2008-12-05 05:28:00,60.656,60.658,60.652,60.656,10760000.0
2008-12-05 05:29:00,60.669,60.669,60.663,60.669,10540000.0
2008-12-05 05:30:00,60.674,60.674,60.638,60.638,13700000.0
2008-12-05 05:31:00,60.632,60.654,60.632,60.632,14470000.0
2008-12-05 05:32:00,60.636,60.637,60.623,60.637,15390000.0
2008-12-05 05:33:00,60.671,60.671,60.628,60.628,7710000.0
2008-12-05 05:34:00,60.616,60.617,60.605,60.605,15250000.0
2008-12-05 05:35:00,60.617,60.617,60.607,60.613,11270000.0
2008-12-05 05:36:00,60.653,60.653,60.625,60.628,9570000.0
2008-12-05 05:37:00,60.646,60.646,60.633,60.638,21400000.0
2008-12-05 05:38:00,60.642,60.642,60.625,60.638,13750000.0
2008-12-05 05:39:00,60.645,60.645,60.616,60.625,11910000.0
2008-12-05 05:40:00,60.614,60.629,60.611,60.629,7140000.0
2008-12-05 05:41:00,60.626,60.629,60.613,60.622,12960000.0
2008-12-05 05:42:00,60.645,60.645,60.637,60.637,6990000.0
2008-12-05 05:44:00,60.617,60.631,60.612,60.612,12400000.0
2008-12-05 05:45:00,60.644,60.644,60.625,60.625,10930000.0
2008-12-05 05:46:00,60.632,60.645,60.63,60.645,18460000.0
2008-12-05 05:47:00,60.622,60.633,60.612,60.612,13980000.0
2008-12-05 05:48:00,60.653,60.653,60.617,60.617,17000000.0
2008-12-05 05:49:00,60.628,60.661,60.624,60.661,22300000.0
2008-12-05 05:50:00,60.632,60.654,60.632,60.654,12210000.0
2008-12-05 05:51:00,60.667,60.667,60.658,60.66,15210000.0
2008-12-05 05:52:00,60.669,60.669,60.663,60.668,8830000.0
2008-12-05 05:53:00,60.661,60.666,60.645,60.646,11850000.0
2008-12-05 05:54:00,60.691,60.691,60.642,60.642,21450000.0
2008-12-05 05:55:00,60.652,60.656,60.635,60.656,11490000.0
2008-12-05 05:56:00,60.651,60.658,60.644,60.648,15790000.0
2008-12-05 05:57:00,60.688,60.688,60.667,60.678,12820000.0
2008-12-05 05:58:00,60.677,60.677,60.66,60.66,6200000.0
2008-12-05 05:59:00,60.667,60.692,60.667,60.69,12030000.0
2008-12-05 06:00:00,60.709,60.709,60.665,60.684,13420000.0
2008-12-05 06:01:00,60.659,60.668,60.655,60.655,7900000.0
2008-12-05 06:02:00,60.667,60.674,60.651,60.674,11720000.0
2008-12-05 06:03:00,60.679,60.679,60.637,60.649,22480000.0
2008-12-05 06:04:00,60.623,60.633,60.614,60.626,14310000.0
2008-12-05 06:05:00,60.644,60.644,60.621,60.641,20880000.0
2008-12-05 06:06:00,60.649,60.649,60.618,60.621,17150000.0
2008-12-05 06:07:00,60.622,60.622,60.61,60.61,7550000.0
2008-12-05 06:08:00,60.626,60.626,60.612,60.612,11830000.0
2008-12-05 06:09:00,60.649,60.649,60.628,60.644,13380000.0
2008-12-05 06:10:00,60.605,60.635,60.605,60.629,13900000.0
2008-12-05 06:11:00,60.624,60.633,60.613,60.633,14680000.0
2008-12-05 06:12:00,60.635,60.635,60.614,60.62,9420000.0
2008-12-05 06:13:00,60.606,60.628,60.606,60.619,17090000.0
2008-12-05 06:14:00,60.623,60.64,60.618,60.63,15640000.0
2008-12-05 06:15:00,60.609,60.644,60.609,60.633,19190000.0
2008-12-05 06:16:00,60.65,60.652,60.624,60.624,12410000.0
2008-12-05 06:17:00,60.631,60.631,60.607,60.607,13340000.0
2008-12-05 06:18:00,60.643,60.643,60.61,60.61,16900000.0
2008-12-05 06:19:00,60.632,60.632,60.604,60.611,15050000.0
2008-12-05 06:20:00,60.617,60.617,60.597,60.612,13330000.0
2008-12-05 06:21:00,60.619,60.619,60.596,60.614,12860000.0
2008-12-05 06:22:00,60.594,60.602,60.573,60.573,21240000.0
2008-12-05 06:23:00,60.61,60.613,60.585,60.603,15060000.0
2008-12-05 06:24:00,60.605,60.605,60.576,60.58,18340000.0
2008-12-05 06:25:00,60.602,60.615,60.585,60.615,19800000.0
2008-12-05 06:26:00,60.62,60.62,60.608,60.619,14690000.0
2008-12-05 06:27:00,60.625,60.625,60.604,60.615,17950000.0
2008-12-05 06:28:00,60.627,60.627,60.616,60.616,11880000.0
2008-12-05 06:29:00,60.622,60.622,60.608,60.618,12590000.0
2008-12-05 06:30:00,60.625,60.625,60.604,60.604,16410000.0
2008-12-05 06:31:00,60.604,60.604,60.599,60.599,14880000.0
2008-12-05 06:32:00,60.611,60.626,60.606,60.626,20610000.0
2008-12-05 06:33:00,60.625,60.625,60.601,60.624,15810000.0
2008-12-05 06:34:00,60.615,60.628,60.615,60.623,9400000.0
2008-12-05 06:35:00,60.64,60.64,60.607,60.626,18590000.0
2008-12-05 06:36:00,60.626,60.626,60.601,60.606,19910000.0
2008-12-05 06:37:00,60.595,60.605,60.593,60.605,20780000.0
2008-12-05 06:38:00,60.6,60.606,60.594,60.605,9830000.0
2008-12-05 06:39:00,60.637,60.637,60.62,60.637,9250000.0
2008-12-05 06:41:00,60.642,60.644,60.628,60.636,18720000.0
2008-12-05 06:42:00,60.648,60.648,60.639,60.639,12220000.0
2008-12-05 06:43:00,60.646,60.646,60.638,60.638,8130000.0
2008-12-05 06:44:00,60.602,60.613,60.602,60.61,18330000.0
2008-12-05 06:45:00,60.643,60.643,60.61,60.615,12020000.0
2008-12-05 06:46:00,60.6,60.622,60.6,60.602,21270000.0
2008-12-05 06:47:00,60.613,60.622,60.601,60.62,13330000.0
2008-12-05 06:48:00,60.661,60.661,60.597,60.604,9020000.0
2008-12-05 06:49:00,60.597,60.609,60.584,60.601,13330000.0
2008-12-05 06:50:00,60.611,60.611,60.595,60.595,15020000.0
2008-12-05 06:51:00,60.621,60.621,60.586,60.588,9240000.0
2008-12-05 06:52:00,60.582,60.586,60.579,60.58,12440000.0
2008-12-05 06:53:00,60.579,60.589,60.57,60.588,11510000.0
2008-12-05 06:54:00,60.585,60.585,60.563,60.576,10340000.0
2008-12-05 06:55:00,60.557,60.592,60.556,60.591,17510000.0
2008-12-05 06:56:00,60.576,60.576,60.532,60.553,15960000.0
2008-12-05 06:57:00,60.561,60.573,60.547,60.547,10880000.0
2008-12-05 06:58:00,60.567,60.569,60.56,60.56,12950000.0
2008-12-05 06:59:00,60.569,60.578,60.569,60.572,8270000.0
2008-12-05 07:00:00,60.562,60.562,60.526,60.526,17730000.0
2008-12-05 07:01:00,60.547,60.547,60.519,60.519,15250000.0
2008-12-05 07:02:00,60.513,60.55,60.513,60.534,18070000.0
2008-12-05 07:03:00,60.549,60.549,60.521,60.538,9620000.0
2008-12-05 07:04:00,60.52,60.545,60.52,60.532,12400000.0
2008-12-05 07:05:00,60.526,60.536,60.519,60.536,14850000.0
2008-12-05 07:06:00,60.554,60.554,60.529,60.529,16380000.0
2008-12-05 07:07:00,60.518,60.534,60.515,60.534,13750000.0
2008-12-05 07:08:00,60.522,60.53,60.512,60.512,10550000.0
2008-12-05 07:09:00,60.543,60.543,60.5,60.502,16620000.0
2008-12-05 07:10:00,60.506,60.531,60.506,60.531,11170000.0
2008-12-05 07:11:00,60.514,60.55,60.51,60.55,11870000.0
2008-12-05 07:12:00,60.541,60.542,60.535,60.536,11910000.0
2008-12-05 07:13:00,60.53,60.542,60.517,60.542,16160000.0
2008-12-05 07:14:00,60.542,60.548,60.535,60.545,16760000.0
2008-12-05 07:15:00,60.56,60.56,60.543,60.548,14350000.0
2008-12-05 07:16:00,60.518,60.538,60.518,60.529,17320000.0
2008-12-05 07:17:00,60.518,60.521,60.489,60.489,12020000.0
2008-12-05 07:18:00,60.542,60.542,60.506,60.513,24970000.0
2008-12-05 07:19:00,60.528,60.528,60.503,60.521,9600000.0
2008-12-05 07:20:00,60.503,60.507,60.491,60.502,12430000.0
2008-12-05 07:21:00,60.49,60.492,60.482,60.482,9200000.0
2008-12-05 07:22:00,60.484,60.498,60.482,60.498,18450000.0
2008-12-05 07:23:00,60.491,60.504,60.491,60.504,12810000.0
2008-12-05 07:24:00,60.51,60.515,60.5,60.515,14650000.0
2008-12-05 07:25:00,60.495,60.511,60.495,60.499,13800000.0
2008-12-05 07:27:00,60.516,60.516,60.508,60.512,19430000.0
2008-12-05 07:28:00,60.513,60.516,60.513,60.516,2820000.0
2008-12-05 07:29:00,60.505,60.521,60.501,60.513,16210000.0
2008-12-05 07:30:00,60.527,60.541,60.514,60.541,14370000.0
2008-12-05 07:31:00,60.51,60.516,60.505,60.516,14450000.0
2008-12-05 07:32:00,60.518,60.539,60.518,60.533,8270000.0
2008-12-05 07:33:00,60.543,60.543,60.51,60.51,9390000.0
2008-12-05 07:34:00,60.532,60.532,60.511,60.528,13940000.0
2008-12-05 07:35:00,60.511,60.522,60.507,60.512,15250000.0
2008-12-05 07:36:00,60.534,60.534,60.49,60.499,17190000.0
2008-12-05 07:37:00,60.519,60.523,60.498,60.503,14310000.0
2008-12-05 07:38:00,60.512,60.512,60.499,60.5,15060000.0
2008-12-05 07:39:00,60.516,60.516,60.495,60.497,13190000.0
2008-12-05 07:40:00,60.475,60.499,60.473,60.499,15960000.0
2008-12-05 07:41:00,60.496,60.496,60.463,60.476,9390000.0
2008-12-05 07:42:00,60.472,60.489,60.462,60.47,20400000.0
2008-12-05 07:43:00,60.487,60.487,60.469,60.479,11300000.0
2008-12-05 07:44:00,60.495,60.505,60.495,60.505,14320000.0
2008-12-05 07:45:00,60.518,60.518,60.477,60.494,11650000.0
2008-12-05 07:46:00,60.452,60.478,60.448,60.478,9020000.0
2008-12-05 07:47:00,60.454,60.487,60.454,60.474,15390000.0
2008-12-05 07:48:00,60.493,60.493,60.46,60.48,11080000.0
2008-12-05 07:49:00,60.481,60.481,60.431,60.438,13330000.0
2008-12-05 07:50:00,60.441,60.473,60.441,60.46,12030000.0
2008-12-05 07:51:00,60.477,60.477,60.447,60.455,8300000.0
2008-12-05 07:52:00,60.475,60.484,60.45,60.458,14640000.0
2008-12-05 07:53:00,60.463,60.488,60.459,60.488,11660000.0
2008-12-05 07:54:00,60.512,60.512,60.486,60.492,14290000.0
2008-12-05 07:55:00,60.494,60.496,60.477,60.491,16620000.0
2008-12-05 07:56:00,60.498,60.51,60.495,60.51,11650000.0
2008-12-05 07:57:00,60.49,60.505,60.49,60.505,12030000.0
2008-12-05 07:58:00,60.492,60.5,60.475,60.498,15770000.0
2008-12-05 07:59:00,60.507,60.507,60.502,60.506,8530000.0
2008-12-05 08:00:00,60.517,60.517,60.486,60.49,12210000.0
2008-12-05 08:01:00,60.504,60.506,60.491,60.498,10900000.0
2008-12-05 08:02:00,60.508,60.514,60.508,60.512,10340000.0
2008-12-05 08:03:00,60.511,60.511,60.472,60.477,12770000.0
2008-12-05 08:04:00,60.5,60.503,60.477,60.492,15420000.0
2008-12-05 08:05:00,60.507,60.507,60.49,60.492,13570000.0
2008-12-05 08:06:00,60.493,60.493,60.458,60.465,10980000.0
2008-12-05 08:07:00,60.464,60.477,60.459,60.463,10000000.0
2008-12-05 08:08:00,60.473,60.493,60.473,60.493,5870000.0
2008-12-05 08:09:00,60.512,60.512,60.481,60.498,15070000.0
2008-12-05 08:10:00,60.523,60.535,60.513,60.535,15100000.0
2008-12-05 08:11:00,60.547,60.547,60.54,60.546,17840000.0
2008-12-05 08:12:00,60.547,60.547,60.538,60.538,12250000.0
2008-12-05 08:13:00,60.546,60.546,60.539,60.539,19260000.0
2008-12-05 08:14:00,60.536,60.549,60.531,60.549,15580000.0
2008-12-05 08:15:00,60.525,60.541,60.525,60.539,10030000.0
2008-12-05 08:16:00,60.501,60.519,60.499,60.5,19910000.0
2008-12-05 08:17:00,60.5,60.523,60.5,60.523,4180000.0
2008-12-05 08:18:00,60.537,60.537,60.529,60.534,12060000.0
2008-12-05 08:19:00,60.526,60.529,60.522,60.528,10560000.0
2008-12-05 08:20:00,60.539,60.546,60.538,60.538,15080000.0
2008-12-05 08:21:00,60.547,60.547,60.52,60.525,11500000.0
2008-12-05 08:22:00,60.514,60.539,60.511,60.539,8160000.0
2008-12-05 08:23:00,60.523,60.539,60.518,60.518,13140000.0
2008-12-05 08:24:00,60.557,60.562,60.536,60.536,10700000.0
2008-12-05 08:27:00,60.545,60.553,60.529,60.55,15620000.0
2008-12-05 08:28:00,60.55,60.551,60.535,60.547,18620000.0
2008-12-05 08:29:00,60.562,60.562,60.547,60.556,14830000.0
2008-12-05 08:30:00,60.579,60.579,60.54,60.561,16930000.0
2008-12-05 08:31:00,60.538,60.547,60.535,60.547,19010000.0
2008-12-05 08:32:00,60.545,60.562,60.545,60.556,13390000.0
2008-12-05 08:33:00,60.565,60.565,60.56,60.56,13090000.0
2008-12-05 08:34:00,60.535,60.564,60.535,60.558,15210000.0
2008-12-05 08:35:00,60.568,60.612,60.568,60.612,9240000.0
2008-12-05 08:36:00,60.641,60.641,60.616,60.634,12290000.0
2008-12-05 08:37:00,60.602,60.632,60.602,60.632,12290000.0
2008-12-05 08:38:00,60.604,60.654,60.604,60.654,20100000.0
2008-12-05 08:39:00,60.64,60.647,60.632,60.642,12970000.0
2008-12-05 08:40:00,60.643,60.681,60.643,60.654,17700000.0
2008-12-05 08:41:00,60.669,60.677,60.661,60.676,16530000.0
2008-12-05 08:42:00,60.69,60.691,60.678,60.691,9210000.0
2008-12-05 08:43:00,60.693,60.699,60.673,60.673,15290000.0
2008-12-05 08:44:00,60.695,60.71,60.682,60.706,13340000.0
2008-12-05 08:45:00,60.699,60.703,60.683,60.691,12780000.0
2008-12-05 08:46:00,60.669,60.694,60.663,60.681,15600000.0
2008-12-05 08:47:00,60.693,60.711,60.693,60.693,17470000.0
2008-12-05 08:48:00,60.72,60.72,60.69,60.704,14910000.0
2008-12-05 08:49:00,60.709,60.709,60.693,60.709,15020000.0
2008-12-05 08:50:00,60.72,60.722,60.7,60.722,14770000.0
2008-12-05 08:51:00,60.73,60.73,60.699,60.699,12440000.0
2008-12-05 08:52:00,60.706,60.742,60.704,60.742,13380000.0
2008-12-05 08:53:00,60.729,60.757,60.729,60.755,11680000.0
2008-12-05 08:54:00,60.749,60.749,60.733,60.738,9440000.0
2008-12-05 08:55:00,60.724,60.738,60.718,60.738,7330000.0
2008-12-05 08:56:00,60.723,60.74,60.723,60.74,8270000.0
2008-12-05 08:57:00,60.769,60.771,60.736,60.736,15260000.0
2008-12-05 08:58:00,60.748,60.751,60.731,60.731,13940000.0
2008-12-05 08:59:00,60.738,60.738,60.704,60.708,9800000.0
2008-12-05 09:00:00,60.721,60.729,60.699,60.699,15440000.0
2008-12-05 09:01:00,60.683,60.69,60.671,60.685,14690000.0
2008-12-05 09:02:00,60.682,60.684,60.664,60.684,17270000.0
2008-12-05 09:03:00,60.689,60.694,60.662,60.694,12790000.0
2008-12-05 09:04:00,60.677,60.684,60.667,60.684,15960000.0
2008-12-05 09:05:00,60.658,60.668,60.654,60.66,12760000.0
2008-12-05 09:06:00,60.684,60.684,60.633,60.635,16960000.0
2008-12-05 09:07:00,60.627,60.646,60.621,60.633,11280000.0
2008-12-05 09:08:00,60.642,60.644,60.615,60.615,10720000.0
2008-12-05 09:09:00,60.655,60.655,60.638,60.638,13910000.0
2008-12-05 09:10:00,60.649,60.664,60.635,60.66,15150000.0
2008-12-05 09:11:00,60.655,60.661,60.651,60.651,12320000.0
2008-12-05 09:12:00,60.674,60.674,60.644,60.644,12110000.0
2008-12-05 09:13:00,60.643,60.667,60.638,60.667,6960000.0
2008-12-05 09:14:00,60.681,60.683,60.67,60.677,16560000.0
2008-12-05 09:15:00,60.659,60.684,60.652,60.668,21190000.0
2008-12-05 09:16:00,60.647,60.663,60.646,60.663,12780000.0
2008-12-05 09:17:00,60.645,60.655,60.638,60.646,15060000.0
2008-12-05 09:18:00,60.667,60.703,60.665,60.698,16720000.0
2008-12-05 09:19:00,60.678,60.694,60.662,60.662,18030000.0
2008-12-05 09:20:00,60.679,60.69,60.672,60.676,15030000.0
2008-12-05 09:21:00,60.711,60.711,60.678,60.696,19150000.0
2008-12-05 09:22:00,60.679,60.702,60.679,60.688,16620000.0
2008-12-05 09:23:00,60.681,60.693,60.671,60.671,16460000.0
2008-12-05 09:24:00,60.697,60.704,60.681,60.681,16570000.0
2008-12-05 09:25:00,60.69,60.691,60.674,60.678,21870000.0
2008-12-05 09:26:00,60.67,60.691,60.67,60.686,19420000.0
2008-12-05 09:27:00,60.663,60.674,60.652,60.674,15200000.0
2008-12-05 09:28:00,60.68,60.68,60.644,60.646,15960000.0
2008-12-05 09:29:00,60.644,60.67,60.644,60.67,9770000.0
2008-12-05 09:30:00,60.679,60.679,60.661,60.673,10520000.0
2008-12-05 09:31:00,60.683,60.683,60.661,60.681,14640000.0
2008-12-05 09:32:00,60.684,60.689,60.66,60.675,18450000.0
2008-12-05 09:33:00,60.685,60.685,60.659,60.685,20880000.0
2008-12-05 09:34:00,60.643,60.657,60.637,60.642,14310000.0
2008-12-05 09:35:00,60.641,60.66,60.641,60.652,12400000.0
2008-12-05 09:36:00,60.67,60.677,60.646,60.654,14700000.0
2008-12-05 09:37:00,60.683,60.683,60.646,60.646,14120000.0
2008-12-05 09:38:00,60.655,60.661,60.641,60.641,20320000.0
2008-12-05 09:39:00,60.643,60.67,60.643,60.648,10940000.0
2008-12-05 09:40:00,60.645,60.658,60.633,60.643,10900000.0
2008-12-05 09:41:00,60.631,60.662,60.631,60.639,11270000.0
2008-12-05 09:42:00,60.661,60.661,60.646,60.661,8450000.0
2008-12-05 09:43:00,60.649,60.649,60.636,60.636,18970000.0
2008-12-05 09:44:00,60.654,60.654,60.633,60.652,7320000.0
2008-12-05 09:45:00,60.662,60.662,60.641,60.661,11500000.0
2008-12-05 09:46:00,60.629,60.672,60.629,60.672,15610000.0
2008-12-05 09:47:00,60.645,60.685,60.645,60.685,16570000.0
2008-12-05 09:48:00,60.67,60.679,60.655,60.679,14090000.0
2008-12-05 09:49:00,60.653,60.677,60.653,60.655,11880000.0
2008-12-05 09:50:00,60.651,60.67,60.646,60.669,14310000.0
2008-12-05 09:51:00,60.66,60.662,60.629,60.662,12400000.0
2008-12-05 09:52:00,60.656,60.668,60.643,60.643,12400000.0
2008-12-05 09:53:00,60.658,60.669,60.65,60.663,13520000.0
2008-12-05 09:54:00,60.687,60.687,60.675,60.678,18650000.0
2008-12-05 09:55:00,60.677,60.677,60.654,60.657,19620000.0
2008-12-05 09:56:00,60.654,60.669,60.654,60.662,9430000.0
2008-12-05 09:57:00,60.685,60.685,60.661,60.663,10140000.0
2008-12-05 09:58:00,60.635,60.657,60.635,60.65,22010000.0
2008-12-05 09:59:00,60.647,60.647,60.617,60.626,10510000.0
2008-12-05 10:00:00,60.646,60.653,60.612,60.634,16340000.0
2008-12-05 10:01:00,60.628,60.631,60.595,60.595,13540000.0
2008-12-05 10:02:00,60.602,60.61,60.592,60.61,9800000.0
2008-12-05 10:03:00,60.606,60.607,60.591,60.607,14090000.0
2008-12-05 10:04:00,60.608,60.608,60.583,60.588,12400000.0
2008-12-05 10:05:00,60.598,60.611,60.591,60.609,12990000.0
2008-12-05 10:06:00,60.604,60.614,60.591,60.609,15290000.0
2008-12-05 10:07:00,60.617,60.617,60.584,60.584,71980000.0
2008-12-05 10:08:00,60.603,60.614,60.587,60.614,73070000.0
2008-12-05 10:09:00,60.615,60.62,60.59,60.616,98670000.0
2008-12-05 10:10:00,60.612,60.627,60.612,60.615,134090000.0
2008-12-05 10:11:00,60.622,60.644,60.619,60.638,109720000.0
2008-12-05 10:12:00,60.657,60.657,60.609,60.609,106490000.0
2008-12-05 10:13:00,60.621,60.624,60.603,60.603,98190000.0
2008-12-05 10:14:00,60.592,60.615,60.572,60.596,33900000.0
2008-12-05 10:15:00,60.624,60.64,60.605,60.605,23090000.0
2008-12-05 10:16:00,60.609,60.636,60.603,60.63,74950000.0
2008-12-05 10:17:00,60.632,60.64,60.624,60.634,111620000.0
2008-12-05 10:18:00,60.664,60.664,60.624,60.656,63560000.0
2008-12-05 10:19:00,60.665,60.672,60.646,60.649,99680000.0
2008-12-05 10:20:00,60.657,60.668,60.649,60.668,121900000.0
2008-12-05 10:21:00,60.668,60.682,60.651,60.682,93010000.0
2008-12-05 10:22:00,60.667,60.707,60.659,60.687,84830000.0
2008-12-05 10:23:00,60.66,60.675,60.632,60.646,94830000.0
2008-12-05 10:24:00,60.651,60.667,60.595,60.609,80800000.0
2008-12-05 10:25:00,60.619,60.631,60.597,60.624,66890000.0
2008-12-05 10:26:00,60.64,60.656,60.616,60.616,128200000.0
2008-12-05 10:27:00,60.644,60.644,60.618,60.635,70420000.0
2008-12-05 10:28:00,60.608,60.657,60.598,60.607,98570000.0
2008-12-05 10:29:00,60.609,60.635,60.609,60.635,94130000.0
2008-12-05 10:30:00,60.638,60.638,60.593,60.611,86010000.0
2008-12-05 10:31:00,60.62,60.635,60.61,60.617,118930000.0
2008-12-05 10:32:00,60.611,60.635,60.611,60.622,103500000.0
2008-12-05 10:33:00,60.617,60.647,60.614,60.621,57380000.0
2008-12-05 10:34:00,60.609,60.627,60.596,60.599,65760000.0
2008-12-05 10:35:00,60.586,60.605,60.554,60.569,75690000.0
2008-12-05 10:36:00,60.591,60.591,60.555,60.555,60330000.0
2008-12-05 10:37:00,60.564,60.595,60.546,60.55,109250000.0
2008-12-05 10:38:00,60.543,60.579,60.543,60.574,59930000.0
2008-12-05 10:39:00,60.584,60.584,60.554,60.561,40240000.0
2008-12-05 10:40:00,60.594,60.594,60.554,60.565,89370000.0
2008-12-05 10:41:00,60.558,60.578,60.551,60.57,99650000.0
2008-12-05 10:42:00,60.582,60.589,60.556,60.556,84360000.0
2008-12-05 10:43:00,60.563,60.579,60.554,60.573,50910000.0
2008-12-05 10:44:00,60.556,60.565,60.518,60.532,44500000.0
2008-12-05 10:45:00,60.525,60.563,60.525,60.555,72380000.0
2008-12-05 10:46:00,60.551,60.58,60.551,60.559,98750000.0
2008-12-05 10:47:00,60.577,60.584,60.552,60.584,115650000.0
2008-12-05 10:48:00,60.603,60.613,60.575,60.58,106570000.0
2008-12-05 10:49:00,60.59,60.619,60.59,60.601,102060000.0
2008-12-05 10:50:00,60.616,60.622,60.596,60.601,98900000.0
2008-12-05 10:51:00,60.627,60.633,60.601,60.633,61340000.0
2008-12-05 10:52:00,60.594,60.62,60.577,60.591,98530000.0
2008-12-05 10:53:00,60.613,60.626,60.582,60.623,65110000.0
2008-12-05 10:54:00,60.638,60.642,60.608,60.618,59080000.0
2008-12-05 10:55:00,60.608,60.63,60.597,60.611,58890000.0
2008-12-05 10:56:00,60.622,60.663,60.62,60.624,79090000.0
2008-12-05 10:57:00,60.649,60.666,60.62,60.659,103900000.0
2008-12-05 10:58:00,60.627,60.65,60.619,60.644,141400000.0
2008-12-05 10:59:00,60.615,60.654,60.615,60.654,117060000.0
2008-12-05 11:00:00,60.65,60.65,60.619,60.626,90650000.0
2008-12-05 11:01:00,60.617,60.626,60.616,60.625,95670000.0
2008-12-05 11:02:00,60.622,60.65,60.622,60.646,107010000.0
2008-12-05 11:03:00,60.656,60.656,60.633,60.633,140980000.0
2008-12-05 11:04:00,60.622,60.637,60.622,60.635,91580000.0
2008-12-05 11:05:00,60.614,60.647,60.614,60.647,67810000.0
2008-12-05 11:06:00,60.633,60.638,60.611,60.63,60490000.0
2008-12-05 11:07:00,60.616,60.641,60.612,60.641,99240000.0
2008-12-05 11:08:00,60.651,60.651,60.626,60.635,167190000.0
2008-12-05 11:09:00,60.653,60.653,60.621,60.628,140540000.0
2008-12-05 11:10:00,60.64,60.64,60.614,60.62,96950000.0
2008-12-05 11:11:00,60.611,60.624,60.607,60.621,69540000.0
2008-12-05 11:12:00,60.64,60.647,60.635,60.636,91180000.0
2008-12-05 11:13:00,60.615,60.63,60.595,60.605,91830000.0
2008-12-05 11:14:00,60.62,60.62,60.575,60.579,115500000.0
2008-12-05 11:15:00,60.604,60.609,60.584,60.59,132310000.0
2008-12-05 11:16:00,60.602,60.602,60.578,60.595,113960000.0
2008-12-05 11:17:00,60.574,60.599,60.574,60.599,114190000.0
2008-12-05 11:18:00,60.611,60.611,60.572,60.572,124070000.0
2008-12-05 11:19:00,60.573,60.585,60.568,60.575,103080000.0
2008-12-05 11:20:00,60.584,60.589,60.559,60.576,61120000.0
2008-12-05 11:21:00,60.595,60.602,60.572,60.602,51470000.0
2008-12-05 11:22:00,60.591,60.591,60.572,60.591,91990000.0
2008-12-05 11:23:00,60.584,60.591,60.564,60.567,110490000.0
2008-12-05 11:24:00,60.579,60.579,60.557,60.576,84300000.0
2008-12-05 11:25:00,60.557,60.595,60.557,60.567,100880000.0
2008-12-05 11:26:00,60.584,60.611,60.577,60.611,53550000.0
2008-12-05 11:27:00,60.604,60.604,60.577,60.581,118830000.0
2008-12-05 11:28:00,60.591,60.628,60.584,60.624,89920000.0
2008-12-05 11:29:00,60.63,60.653,60.607,60.635,72860000.0
2008-12-05 11:30:00,60.645,60.657,60.618,60.618,94960000.0
2008-12-05 11:31:00,60.64,60.645,60.622,60.638,73990000.0
2008-12-05 11:32:00,60.657,60.67,60.647,60.658,101020000.0
2008-12-05 11:33:00,60.7,60.7,60.649,60.659,108600000.0
2008-12-05 11:34:00,60.659,60.681,60.656,60.659,99810000.0
2008-12-05 11:35:00,60.687,60.687,60.679,60.68,67200000.0
2008-12-05 11:36:00,60.669,60.669,60.617,60.621,50660000.0
2008-12-05 11:37:00,60.606,60.618,60.592,60.592,62170000.0
2008-12-05 11:38:00,60.593,60.593,60.563,60.563,89550000.0
2008-12-05 11:39:00,60.581,60.581,60.558,60.577,57880000.0
2008-12-05 11:40:00,60.577,60.585,60.577,60.585,85860000.0
2008-12-05 11:41:00,60.592,60.592,60.515,60.527,115350000.0
2008-12-05 11:42:00,60.541,60.541,60.511,60.511,82320000.0
2008-12-05 11:43:00,60.501,60.536,60.501,60.536,73650000.0
2008-12-05 11:44:00,60.553,60.598,60.551,60.598,69610000.0
2008-12-05 11:45:00,60.613,60.613,60.565,60.579,97420000.0
2008-12-05 11:46:00,60.594,60.594,60.557,60.557,108720000.0
2008-12-05 11:47:00,60.565,60.579,60.545,60.579,86540000.0
2008-12-05 11:48:00,60.605,60.605,60.568,60.568,72230000.0
2008-12-05 11:49:00,60.568,60.572,60.56,60.56,30530000.0
2008-12-05 11:50:00,60.56,60.569,60.529,60.556,103590000.0
2008-12-05 11:51:00,60.561,60.561,60.522,60.522,109530000.0
2008-12-05 11:52:00,60.514,60.536,60.502,60.532,107740000.0
2008-12-05 11:53:00,60.546,60.559,60.527,60.539,117120000.0
2008-12-05 11:54:00,60.577,60.577,60.467,60.479,134160000.0
2008-12-05 11:55:00,60.473,60.473,60.45,60.472,107010000.0
2008-12-05 11:56:00,60.485,60.485,60.465,60.47,91050000.0
2008-12-05 11:57:00,60.479,60.483,60.465,60.468,109010000.0
2008-12-05 11:58:00,60.479,60.491,60.472,60.472,80940000.0
2008-12-05 11:59:00,60.462,60.48,60.451,60.451,80160000.0
2008-12-05 12:00:00,60.444,60.48,60.444,60.466,83970000.0
2008-12-05 12:01:00,60.45,60.471,60.444,60.444,77950000.0
2008-12-05 12:02:00,60.445,60.445,60.424,60.444,56220000.0
2008-12-05 12:03:00,60.475,60.501,60.458,60.501,97100000.0
2008-12-05 12:04:00,60.5,60.531,60.499,60.523,82860000.0
2008-12-05 12:05:00,60.521,60.544,60.515,60.515,86840000.0
2008-12-05 12:06:00,60.522,60.546,60.513,60.534,87910000.0
2008-12-05 12:07:00,60.514,60.548,60.514,60.53,65350000.0
2008-12-05 12:08:00,60.541,60.555,60.541,60.548,103770000.0
2008-12-05 12:09:00,60.56,60.56,60.535,60.548,100400000.0
2008-12-05 12:10:00,60.542,60.564,60.542,60.543,94370000.0
2008-12-05 12:11:00,60.567,60.572,60.548,60.572,86890000.0
2008-12-05 12:12:00,60.584,60.587,60.566,60.575,71600000.0
2008-12-05 12:13:00,60.567,60.584,60.566,60.576,76680000.0
2008-12-05 12:14:00,60.568,60.576,60.568,60.576,54950000.0
2008-12-05 12:15:00,60.578,60.585,60.501,60.508,109720000.0
2008-12-05 12:16:00,60.515,60.521,60.496,60.521,101490000.0
2008-12-05 12:17:00,60.537,60.554,60.537,60.544,108070000.0
2008-12-05 12:18:00,60.559,60.56,60.557,60.558,71730000.0
2008-12-05 12:19:00,60.55,60.56,60.532,60.532,57730000.0
2008-12-05 12:20:00,60.536,60.545,60.532,60.544,73170000.0
2008-12-05 12:21:00,60.562,60.562,60.535,60.547,129910000.0
2008-12-05 12:22:00,60.552,60.552,60.532,60.548,123430000.0
2008-12-05 12:23:00,60.539,60.547,60.524,60.544,82490000.0
2008-12-05 12:24:00,60.543,60.571,60.543,60.546,77760000.0
2008-12-05 12:25:00,60.554,60.557,60.539,60.557,104220000.0
2008-12-05 12:26:00,60.531,60.547,60.531,60.544,122630000.0
2008-12-05 12:27:00,60.579,60.579,60.548,60.567,75730000.0
2008-12-05 12:28:00,60.54,60.541,60.514,60.514,72420000.0
2008-12-05 12:29:00,60.514,60.514,60.494,60.494,38160000.0
2008-12-05 12:30:00,60.554,60.554,60.528,60.531,51430000.0
2008-12-05 12:31:00,60.514,60.533,60.5,60.533,83040000.0
2008-12-05 12:32:00,60.515,60.516,60.503,60.516,57650000.0
2008-12-05 12:33:00,60.527,60.532,60.503,60.503,65660000.0
2008-12-05 12:34:00,60.487,60.494,60.482,60.482,86570000.0
2008-12-05 12:35:00,60.489,60.493,60.483,60.489,72390000.0
2008-12-05 12:36:00,60.514,60.514,60.484,60.512,69800000.0
2008-12-05 12:37:00,60.497,60.514,60.492,60.508,82030000.0
2008-12-05 12:38:00,60.495,60.5,60.48,60.48,67510000.0
2008-12-05 12:39:00,60.502,60.505,60.471,60.505,95190000.0
2008-12-05 12:40:00,60.512,60.513,60.5,60.508,87370000.0
2008-12-05 12:41:00,60.517,60.528,60.502,60.526,33340000.0
2008-12-05 12:42:00,60.539,60.539,60.505,60.534,63320000.0
2008-12-05 12:43:00,60.521,60.541,60.521,60.539,70920000.0
2008-12-05 12:44:00,60.531,60.539,60.523,60.529,76970000.0
2008-12-05 12:45:00,60.557,60.557,60.532,60.538,56320000.0
2008-12-05 12:46:00,60.533,60.552,60.533,60.547,52420000.0
2008-12-05 12:47:00,60.539,60.556,60.539,60.55,116310000.0
2008-12-05 12:48:00,60.566,60.566,60.543,60.558,123950000.0
2008-12-05 12:49:00,60.553,60.553,60.53,60.539,70920000.0
2008-12-05 12:50:00,60.554,60.554,60.541,60.541,82310000.0
2008-12-05 12:51:00,60.563,60.563,60.534,60.539,96720000.0
2008-12-05 12:52:00,60.516,60.539,60.515,60.529,111080000.0
2008-12-05 12:53:00,60.523,60.542,60.523,60.538,31710000.0
2008-12-05 12:54:00,60.563,60.563,60.537,60.542,32750000.0
2008-12-05 12:55:00,60.517,60.517,60.492,60.499,52660000.0
2008-12-05 12:56:00,60.509,60.509,60.488,60.488,5450000.0
2008-12-05 12:57:00,60.523,60.523,60.498,60.508,30120000.0
2008-12-05 12:58:00,60.529,60.542,60.524,60.529,61240000.0
2008-12-05 12:59:00,60.533,60.556,60.533,60.556,37130000.0
2008-12-05 13:00:00,60.563,60.563,60.537,60.556,93550000.0
2008-12-05 13:01:00,60.544,60.555,60.536,60.555,87820000.0
2008-12-05 13:02:00,60.551,60.569,60.546,60.564,33110000.0
2008-12-05 13:03:00,60.572,60.573,60.56,60.56,45900000.0
2008-12-05 13:04:00,60.565,60.567,60.558,60.558,63360000.0
2008-12-05 13:05:00,60.566,60.575,60.551,60.551,81330000.0
2008-12-05 13:06:00,60.563,60.595,60.552,60.562,99570000.0
2008-12-05 13:07:00,60.547,60.557,60.519,60.524,84250000.0
2008-12-05 13:08:00,60.514,60.54,60.514,60.527,152890000.0
2008-12-05 13:09:00,60.541,60.579,60.521,60.542,67940000.0
2008-12-05 13:10:00,60.532,60.532,60.511,60.511,65400000.0
2008-12-05 13:11:00,60.514,60.52,60.495,60.508,36550000.0
2008-12-05 13:12:00,60.491,60.531,60.491,60.492,31580000.0
2008-12-05 13:13:00,60.48,60.511,60.48,60.487,48670000.0
2008-12-05 13:14:00,60.495,60.516,60.484,60.491,24980000.0
2008-12-05 13:15:00,60.52,60.52,60.484,60.496,19380000.0
2008-12-05 13:16:00,60.507,60.516,60.505,60.507,56890000.0
2008-12-05 13:17:00,60.508,60.517,60.501,60.517,44720000.0
2008-12-05 13:18:00,60.501,60.532,60.498,60.518,61500000.0
2008-12-05 13:19:00,60.527,60.527,60.511,60.518,38980000.0
2008-12-05 13:20:00,60.53,60.542,60.517,60.542,49590000.0
2008-12-05 13:21:00,60.533,60.565,60.526,60.539,34200000.0
2008-12-05 13:22:00,60.528,60.532,60.511,60.511,84010000.0
2008-12-05 13:23:00,60.519,60.534,60.513,60.522,79760000.0
2008-12-05 13:24:00,60.551,60.551,60.509,60.509,60240000.0
2008-12-05 13:25:00,60.52,60.532,60.509,60.509,39570000.0
2008-12-05 13:26:00,60.498,60.524,60.498,60.509,18760000.0
2008-12-05 13:27:00,60.515,60.534,60.504,60.534,35490000.0
2008-12-05 13:28:00,60.523,60.541,60.523,60.531,72570000.0
2008-12-05 13:29:00,60.521,60.537,60.521,60.537,71770000.0
2008-12-05 13:30:00,60.572,60.572,60.543,60.543,34970000.0
2008-12-05 13:31:00,60.534,60.534,60.514,60.521,79820000.0
2008-12-05 13:32:00,60.52,60.527,60.519,60.519,108050000.0
2008-12-05 13:33:00,60.543,60.543,60.523,60.523,52770000.0
2008-12-05 13:34:00,60.531,60.536,60.524,60.536,45100000.0
2008-12-05 13:35:00,60.529,60.536,60.529,60.529,25170000.0
2008-12-05 13:36:00,60.565,60.565,60.534,60.536,71050000.0
2008-12-05 13:39:00,60.574,60.574,60.541,60.541,76150000.0
2008-12-05 13:40:00,60.545,60.549,60.541,60.543,46550000.0
2008-12-05 13:41:00,60.536,60.536,60.51,60.517,104610000.0
2008-12-05 13:42:00,60.548,60.548,60.493,60.511,82750000.0
2008-12-05 13:43:00,60.517,60.534,60.517,60.524,82050000.0
2008-12-05 13:44:00,60.525,60.556,60.525,60.556,69990000.0
2008-12-05 13:45:00,60.582,60.582,60.529,60.542,128910000.0
2008-12-05 13:46:00,60.522,60.531,60.502,60.502,118070000.0
2008-12-05 13:47:00,60.49,60.502,60.486,60.498,90890000.0
2008-12-05 13:48:00,60.524,60.524,60.498,60.51,104980000.0
2008-12-05 13:49:00,60.502,60.522,60.496,60.522,80140000.0
2008-12-05 13:50:00,60.523,60.524,60.511,60.524,65620000.0
2008-12-05 13:51:00,60.555,60.555,60.515,60.515,105710000.0
2008-12-05 13:52:00,60.519,60.542,60.513,60.528,64620000.0
2008-12-05 13:53:00,60.52,60.544,60.516,60.52,80170000.0
2008-12-05 13:54:00,60.549,60.549,60.509,60.529,72440000.0
2008-12-05 13:55:00,60.528,60.536,60.522,60.536,83180000.0
2008-12-05 13:56:00,60.531,60.546,60.529,60.529,75140000.0
2008-12-05 13:57:00,60.551,60.551,60.515,60.521,66740000.0
2008-12-05 13:58:00,60.524,60.525,60.515,60.523,97130000.0
2008-12-05 13:59:00,60.538,60.54,60.538,60.538,63810000.0
2008-12-05 14:00:00,60.552,60.552,60.508,60.521,103510000.0
2008-12-05 14:01:00,60.528,60.543,60.519,60.531,73510000.0
2008-12-05 14:02:00,60.534,60.534,60.514,60.52,134680000.0
2008-12-05 14:03:00,60.521,60.534,60.516,60.519,101580000.0
2008-12-05 14:04:00,60.518,60.528,60.518,60.526,99220000.0
2008-12-05 14:05:00,60.53,60.537,60.53,60.536,75380000.0
2008-12-05 14:06:00,60.523,60.55,60.523,60.526,103640000.0
2008-12-05 14:07:00,60.526,60.526,60.511,60.516,85100000.0
2008-12-05 14:08:00,60.531,60.544,60.531,60.538,39750000.0
2008-12-05 14:09:00,60.568,60.568,60.527,60.548,27470000.0
2008-12-05 14:10:00,60.558,60.565,60.552,60.565,80010000.0
2008-12-05 14:11:00,60.554,60.564,60.554,60.564,42720000.0
2008-12-05 14:12:00,60.587,60.591,60.574,60.584,120110000.0
2008-12-05 14:13:00,60.578,60.591,60.574,60.578,128740000.0
2008-12-05 14:14:00,60.567,60.574,60.559,60.56,52080000.0
2008-12-05 14:15:00,60.585,60.585,60.55,60.566,60170000.0
2008-12-05 14:16:00,60.549,60.549,60.522,60.522,64630000.0
2008-12-05 14:17:00,60.517,60.525,60.511,60.511,96670000.0
2008-12-05 14:18:00,60.542,60.542,60.522,60.522,42540000.0
2008-12-05 14:19:00,60.522,60.535,60.504,60.519,61490000.0
2008-12-05 14:20:00,60.512,60.534,60.504,60.504,47810000.0
2008-12-05 14:21:00,60.525,60.525,60.486,60.507,76390000.0
2008-12-05 14:22:00,60.514,60.514,60.493,60.497,78550000.0
2008-12-05 14:23:00,60.509,60.534,60.509,60.527,61470000.0
2008-12-05 14:24:00,60.538,60.538,60.505,60.511,57660000.0
2008-12-05 14:25:00,60.502,60.516,60.502,60.516,61900000.0
2008-12-05 14:26:00,60.491,60.509,60.486,60.504,51910000.0
2008-12-05 14:27:00,60.508,60.508,60.468,60.469,44920000.0
2008-12-05 14:28:00,60.461,60.495,60.461,60.471,60880000.0
2008-12-05 14:29:00,60.463,60.49,60.463,60.479,91500000.0
2008-12-05 14:30:00,60.499,60.507,60.458,60.486,160670000.0
2008-12-05 14:31:00,60.483,60.51,60.483,60.504,78200000.0
2008-12-05 14:32:00,60.526,60.526,60.478,60.488,79500000.0
2008-12-05 14:33:00,60.496,60.501,60.468,60.501,47270000.0
2008-12-05 14:34:00,60.477,60.493,60.463,60.463,39730000.0
2008-12-05 14:35:00,60.467,60.467,60.459,60.459,43580000.0
2008-12-05 14:36:00,60.504,60.504,60.441,60.454,99580000.0
2008-12-05 14:37:00,60.435,60.47,60.435,60.462,112280000.0
2008-12-05 14:38:00,60.463,60.497,60.463,60.497,32500000.0
2008-12-05 14:39:00,60.506,60.506,60.491,60.497,51560000.0
2008-12-05 14:40:00,60.494,60.512,60.485,60.512,16950000.0
2008-12-05 14:41:00,60.525,60.535,60.513,60.521,49560000.0
2008-12-05 14:42:00,60.541,60.541,60.491,60.508,60030000.0
2008-12-05 14:43:00,60.507,60.514,60.501,60.501,77570000.0
2008-12-05 14:44:00,60.522,60.522,60.484,60.512,151300000.0
2008-12-05 14:45:00,60.514,60.522,60.486,60.515,84450000.0
2008-12-05 14:46:00,60.523,60.523,60.5,60.508,103700000.0
2008-12-05 14:47:00,60.498,60.52,60.485,60.506,110640000.0
2008-12-05 14:48:00,60.526,60.526,60.466,60.466,106820000.0
2008-12-05 14:49:00,60.472,60.494,60.467,60.494,70960000.0
2008-12-05 14:50:00,60.495,60.512,60.482,60.512,38050000.0
2008-12-05 14:51:00,60.521,60.521,60.485,60.492,37130000.0
2008-12-05 14:52:00,60.494,60.5,60.474,60.485,51200000.0
2008-12-05 14:53:00,60.464,60.481,60.445,60.469,27110000.0
2008-12-05 14:54:00,60.49,60.497,60.49,60.492,27440000.0
2008-12-05 14:55:00,60.481,60.503,60.477,60.503,38370000.0
2008-12-05 14:56:00,60.504,60.504,60.479,60.479,61170000.0
2008-12-05 14:57:00,60.52,60.52,60.468,60.476,108500000.0
2008-12-05 14:58:00,60.469,60.479,60.462,60.462,77600000.0
2008-12-05 14:59:00,60.456,60.497,60.456,60.497,71760000.0
2008-12-05 15:00:00,60.521,60.521,60.479,60.489,80360000.0
2008-12-05 15:01:00,60.506,60.506,60.474,60.501,139000000.0
2008-12-05 15:02:00,60.505,60.509,60.489,60.489,114890000.0
2008-12-05 15:03:00,60.515,60.515,60.444,60.444,145020000.0
2008-12-05 15:04:00,60.471,60.471,60.442,60.442,125770000.0
2008-12-05 15:05:00,60.45,60.463,60.443,60.463,68930000.0
2008-12-05 15:06:00,60.46,60.46,60.43,60.439,90780000.0
2008-12-05 15:07:00,60.459,60.474,60.454,60.474,82980000.0
2008-12-05 15:08:00,60.471,60.494,60.471,60.48,75310000.0
2008-12-05 15:09:00,60.505,60.505,60.468,60.472,66800000.0
2008-12-05 15:10:00,60.464,60.501,60.464,60.487,79330000.0
2008-12-05 15:11:00,60.481,60.502,60.481,60.496,34450000.0
2008-12-05 15:12:00,60.5,60.5,60.476,60.488,78530000.0
2008-12-05 15:13:00,60.461,60.485,60.461,60.477,91860000.0
2008-12-05 15:14:00,60.49,60.5,60.473,60.48,121120000.0
2008-12-05 15:15:00,60.502,60.502,60.477,60.486,106390000.0
2008-12-05 15:16:00,60.494,60.494,60.471,60.489,92080000.0
2008-12-05 15:17:00,60.484,60.52,60.468,60.487,70900000.0
2008-12-05 15:18:00,60.535,60.536,60.505,60.517,80160000.0
2008-12-05 15:19:00,60.525,60.537,60.506,60.525,55310000.0
2008-12-05 15:20:00,60.51,60.535,60.504,60.504,38840000.0
2008-12-05 15:21:00,60.522,60.523,60.505,60.509,99630000.0
2008-12-05 15:22:00,60.519,60.526,60.512,60.517,64340000.0
2008-12-05 15:23:00,60.499,60.516,60.494,60.516,83380000.0
2008-12-05 15:24:00,60.512,60.53,60.499,60.502,63540000.0
2008-12-05 15:25:00,60.493,60.513,60.485,60.513,69950000.0
2008-12-05 15:26:00,60.513,60.52,60.494,60.513,73060000.0
2008-12-05 15:27:00,60.489,60.511,60.477,60.482,56440000.0
2008-12-05 15:28:00,60.49,60.49,60.456,60.475,56390000.0
2008-12-05 15:29:00,60.482,60.482,60.389,60.389,96270000.0
2008-12-05 15:30:00,60.404,60.42,60.103,60.265,106990000.0
2008-12-05 15:31:00,60.309,60.327,60.257,60.311,94910000.0
2008-12-05 15:32:00,60.384,60.491,60.323,60.412,56260000.0
2008-12-05 15:33:00,60.441,60.479,60.409,60.423,76830000.0
2008-12-05 15:34:00,60.407,60.466,60.407,60.464,76670000.0
2008-12-05 15:35:00,60.46,60.48,60.388,60.412,61040000.0
2008-12-05 15:36:00,60.4,60.401,60.313,60.318,17890000.0
2008-12-05 15:37:00,60.276,60.276,60.202,60.205,7980000.0
2008-12-05 15:38:00,60.224,60.263,60.224,60.263,106330000.0
2008-12-05 15:39:00,60.291,60.291,60.249,60.262,61520000.0
2008-12-05 15:40:00,60.262,60.274,60.233,60.262,97350000.0
2008-12-05 15:41:00,60.247,60.247,60.077,60.107,60930000.0
2008-12-05 15:42:00,60.137,60.166,60.091,60.127,55720000.0
2008-12-05 15:43:00,60.129,60.144,60.122,60.122,52250000.0
2008-12-05 15:44:00,60.113,60.137,60.083,60.125,77340000.0
2008-12-05 15:45:00,60.143,60.163,60.128,60.138,116570000.0
2008-12-05 15:46:00,60.146,60.176,60.138,60.138,130330000.0
2008-12-05 15:47:00,60.133,60.169,60.121,60.169,114620000.0
2008-12-05 15:48:00,60.194,60.194,60.116,60.158,84130000.0
2008-12-05 15:49:00,60.148,60.183,60.141,60.146,93660000.0
2008-12-05 15:50:00,60.147,60.159,60.134,60.149,107230000.0
2008-12-05 15:51:00,60.164,60.209,60.159,60.207,136690000.0
2008-12-05 15:52:00,60.201,60.209,60.158,60.163,85280000.0
2008-12-05 15:53:00,60.17,60.18,60.156,60.178,61790000.0
2008-12-05 15:54:00,60.204,60.204,60.162,60.175,60200000.0
2008-12-05 15:55:00,60.19,60.19,60.137,60.158,102730000.0
2008-12-05 15:56:00,60.165,60.193,60.144,60.168,169390000.0
2008-12-05 15:57:00,60.164,60.214,60.164,60.21,147190000.0
2008-12-05 15:58:00,60.224,60.238,60.195,60.203,100300000.0
2008-12-05 15:59:00,60.217,60.267,60.215,60.229,67040000.0
2008-12-05 16:00:00,60.243,60.266,60.219,60.244,93290000.0
2008-12-05 16:01:00,60.21,60.218,60.177,60.214,85440000.0
2008-12-05 16:02:00,60.201,60.231,60.19,60.213,114240000.0
2008-12-05 16:03:00,60.229,60.257,60.209,60.225,150250000.0
2008-12-05 16:04:00,60.232,60.243,60.202,60.214,113020000.0
2008-12-05 16:05:00,60.218,60.254,60.205,60.205,116900000.0
2008-12-05 16:06:00,60.217,60.217,60.173,60.18,124970000.0
2008-12-05 16:07:00,60.189,60.212,60.149,60.149,112220000.0
2008-12-05 16:08:00,60.159,60.235,60.159,60.224,64120000.0
2008-12-05 16:09:00,60.242,60.275,60.237,60.257,40200000.0
2008-12-05 16:10:00,60.251,60.275,60.244,60.275,89590000.0
2008-12-05 16:11:00,60.261,60.267,60.237,60.24,105720000.0
2008-12-05 16:12:00,60.257,60.265,60.224,60.264,76110000.0
2008-12-05 16:13:00,60.26,60.276,60.26,60.276,99110000.0
2008-12-05 16:14:00,60.284,60.284,60.262,60.278,53440000.0
2008-12-05 16:15:00,60.291,60.291,60.255,60.273,124960000.0
2008-12-05 16:16:00,60.263,60.292,60.263,60.285,79010000.0
2008-12-05 16:17:00,60.295,60.303,60.275,60.297,71810000.0
2008-12-05 16:18:00,60.322,60.323,60.268,60.268,94800000.0
2008-12-05 16:19:00,60.278,60.308,60.278,60.308,71510000.0
2008-12-05 16:20:00,60.302,60.306,60.278,60.287,109090000.0
2008-12-05 16:21:00,60.313,60.313,60.295,60.309,113500000.0
2008-12-05 16:22:00,60.305,60.401,60.304,60.388,90600000.0
2008-12-05 16:23:00,60.404,60.421,60.354,60.354,64820000.0
2008-12-05 16:24:00,60.384,60.384,60.326,60.326,53690000.0
2008-12-05 16:25:00,60.311,60.353,60.311,60.334,67820000.0
2008-12-05 16:26:00,60.333,60.339,60.325,60.336,94940000.0
2008-12-05 16:27:00,60.361,60.361,60.312,60.341,59980000.0
2008-12-05 16:28:00,60.308,60.323,60.302,60.323,86760000.0
2008-12-05 16:29:00,60.33,60.33,60.286,60.297,118180000.0
2008-12-05 16:30:00,60.296,60.33,60.282,60.305,79470000.0
2008-12-05 16:31:00,60.325,60.376,60.318,60.355,79890000.0
2008-12-05 16:32:00,60.365,60.365,60.333,60.333,72350000.0
2008-12-05 16:33:00,60.353,60.353,60.315,60.353,90420000.0
2008-12-05 16:34:00,60.355,60.4,60.351,60.4,101930000.0
2008-12-05 16:35:00,60.399,60.415,60.38,60.391,96530000.0
2008-12-05 16:36:00,60.389,60.398,60.35,60.363,73490000.0
2008-12-05 16:37:00,60.356,60.403,60.356,60.403,37130000.0
2008-12-05 16:38:00,60.4,60.44,60.4,60.44,103820000.0
2008-12-05 16:39:00,60.48,60.48,60.445,60.461,114480000.0
2008-12-05 16:40:00,60.474,60.499,60.466,60.495,118880000.0
2008-12-05 16:41:00,60.488,60.498,60.457,60.478,117460000.0
2008-12-05 16:42:00,60.474,60.474,60.436,60.447,133230000.0
2008-12-05 16:43:00,60.446,60.446,60.392,60.427,99750000.0
2008-12-05 16:44:00,60.429,60.464,60.408,60.425,85850000.0
2008-12-05 16:45:00,60.451,60.451,60.38,60.404,112220000.0
2008-12-05 16:46:00,60.384,60.414,60.355,60.377,79600000.0
2008-12-05 16:47:00,60.391,60.419,60.371,60.396,77060000.0
2008-12-05 16:48:00,60.402,60.419,60.351,60.352,89650000.0
2008-12-05 16:49:00,60.349,60.377,60.325,60.342,79770000.0
2008-12-05 16:50:00,60.339,60.379,60.339,60.368,57890000.0
2008-12-05 16:51:00,60.401,60.401,60.351,60.374,102280000.0
2008-12-05 16:52:00,60.372,60.387,60.348,60.361,86410000.0
2008-12-05 16:53:00,60.373,60.373,60.346,60.353,93690000.0
2008-12-05 16:54:00,60.355,60.38,60.338,60.375,93110000.0
2008-12-05 16:55:00,60.358,60.369,60.342,60.349,63010000.0
2008-12-05 16:56:00,60.357,60.38,60.341,60.341,105480000.0
2008-12-05 16:57:00,60.37,60.37,60.328,60.332,96610000.0
2008-12-05 16:58:00,60.325,60.369,60.325,60.349,92080000.0
2008-12-05 16:59:00,60.354,60.363,60.32,60.32,81030000.0
2008-12-05 17:00:00,60.34,60.34,60.293,60.293,76420000.0
2008-12-05 17:01:00,60.302,60.338,60.298,60.324,79700000.0
2008-12-05 17:02:00,60.328,60.335,60.256,60.256,56310000.0
2008-12-05 17:03:00,60.267,60.299,60.267,60.277,112090000.0
2008-12-05 17:04:00,60.29,60.302,60.241,60.263,96100000.0
2008-12-05 17:05:00,60.28,60.318,60.275,60.297,111650000.0
2008-12-05 17:06:00,60.331,60.331,60.287,60.3,72270000.0
2008-12-05 17:07:00,60.271,60.286,60.259,60.285,58280000.0
2008-12-05 17:08:00,60.259,60.305,60.259,60.3,75070000.0
2008-12-05 17:09:00,60.294,60.301,60.274,60.278,130830000.0
2008-12-05 17:10:00,60.271,60.284,60.27,60.27,124290000.0
2008-12-05 17:11:00,60.284,60.284,60.252,60.252,93260000.0
2008-12-05 17:12:00,60.275,60.278,60.237,60.237,86010000.0
2008-12-05 17:13:00,60.235,60.253,60.204,60.221,109700000.0
2008-12-05 17:14:00,60.244,60.244,60.205,60.205,130040000.0
2008-12-05 17:15:00,60.223,60.247,60.198,60.23,79700000.0
2008-12-05 17:16:00,60.254,60.254,60.205,60.211,71900000.0
2008-12-05 17:17:00,60.193,60.195,60.159,60.178,34440000.0
2008-12-05 17:18:00,60.18,60.264,60.172,60.246,51480000.0
2008-12-05 17:19:00,60.239,60.278,60.22,60.267,81960000.0
2008-12-05 17:20:00,60.226,60.273,60.226,60.249,67250000.0
2008-12-05 17:21:00,60.244,60.285,60.244,60.25,67770000.0
2008-12-05 17:22:00,60.25,60.25,60.218,60.223,84930000.0
2008-12-05 17:23:00,60.208,60.22,60.203,60.203,74910000.0
2008-12-05 17:24:00,60.227,60.23,60.202,60.217,64730000.0
2008-12-05 17:25:00,60.218,60.257,60.218,60.238,77370000.0
2008-12-05 17:26:00,60.241,60.289,60.235,60.266,66970000.0
2008-12-05 17:27:00,60.291,60.298,60.254,60.254,88210000.0
2008-12-05 17:28:00,60.276,60.297,60.256,60.283,82310000.0
2008-12-05 17:29:00,60.282,60.329,60.282,60.329,34880000.0
2008-12-05 17:30:00,60.337,60.337,60.281,60.311,64820000.0
2008-12-05 17:31:00,60.297,60.334,60.287,60.328,63270000.0
2008-12-05 17:32:00,60.322,60.341,60.312,60.317,82840000.0
2008-12-05 17:33:00,60.344,60.344,60.311,60.328,65610000.0
2008-12-05 17:34:00,60.341,60.351,60.328,60.331,48740000.0
2008-12-05 17:35:00,60.316,60.33,60.288,60.294,128370000.0
2008-12-05 17:36:00,60.311,60.317,60.276,60.281,111650000.0
2008-12-05 17:37:00,60.297,60.3,60.274,60.295,69630000.0
2008-12-05 17:38:00,60.273,60.276,60.245,60.276,78910000.0
2008-12-05 17:39:00,60.278,60.28,60.256,60.258,92370000.0
2008-12-05 17:40:00,60.281,60.281,60.245,60.253,106150000.0
2008-12-05 17:41:00,60.254,60.254,60.227,60.236,28960000.0
2008-12-05 17:42:00,60.242,60.242,60.22,60.229,34790000.0
2008-12-05 17:43:00,60.225,60.247,60.213,60.213,54090000.0
2008-12-05 17:44:00,60.208,60.221,60.202,60.209,103360000.0
2008-12-05 17:45:00,60.233,60.239,60.21,60.228,30050000.0
2008-12-05 17:46:00,60.235,60.243,60.225,60.236,66750000.0
2008-12-05 17:47:00,60.237,60.281,60.237,60.277,35630000.0
2008-12-05 17:48:00,60.307,60.307,60.234,60.267,98040000.0
2008-12-05 17:49:00,60.269,60.273,60.236,60.273,80160000.0
2008-12-05 17:50:00,60.264,60.264,60.234,60.24,34660000.0
2008-12-05 17:51:00,60.264,60.27,60.236,60.258,49630000.0
2008-12-05 17:52:00,60.251,60.285,60.246,60.282,55770000.0
2008-12-05 17:53:00,60.272,60.3,60.265,60.294,76400000.0
2008-12-05 17:54:00,60.314,60.314,60.293,60.307,97860000.0
2008-12-05 17:55:00,60.315,60.315,60.295,60.307,83490000.0
2008-12-05 17:56:00,60.327,60.342,60.299,60.319,156310000.0
2008-12-05 17:57:00,60.333,60.333,60.299,60.299,61960000.0
2008-12-05 17:58:00,60.31,60.344,60.304,60.309,60730000.0
2008-12-05 17:59:00,60.304,60.336,60.304,60.305,32400000.0
2008-12-05 18:00:00,60.298,60.327,60.287,60.308,36160000.0
2008-12-05 18:01:00,60.314,60.338,60.275,60.323,49990000.0
2008-12-05 18:02:00,60.293,60.313,60.283,60.29,24490000.0
2008-12-05 18:03:00,60.329,60.33,60.295,60.308,20140000.0
2008-12-05 18:04:00,60.294,60.306,60.265,60.271,56670000.0
2008-12-05 18:05:00,60.261,60.286,60.261,60.286,45330000.0
2008-12-05 18:06:00,60.293,60.293,60.253,60.264,61090000.0
2008-12-05 18:07:00,60.288,60.313,60.269,60.313,40710000.0
2008-12-05 18:08:00,60.314,60.314,60.277,60.297,62100000.0
2008-12-05 18:09:00,60.308,60.319,60.286,60.286,36770000.0
2008-12-05 18:10:00,60.289,60.322,60.267,60.305,90480000.0
2008-12-05 18:11:00,60.3,60.34,60.288,60.329,72250000.0
2008-12-05 18:12:00,60.334,60.359,60.328,60.337,59450000.0
2008-12-05 18:13:00,60.33,60.35,60.325,60.338,39670000.0
2008-12-05 18:14:00,60.339,60.339,60.302,60.321,18390000.0
2008-12-05 18:15:00,60.333,60.333,60.268,60.271,37460000.0
2008-12-05 18:16:00,60.283,60.283,60.247,60.269,69820000.0
2008-12-05 18:17:00,60.251,60.273,60.245,60.245,69200000.0
2008-12-05 18:18:00,60.261,60.261,60.228,60.246,38140000.0
2008-12-05 18:19:00,60.257,60.27,60.235,60.264,79910000.0
2008-12-05 18:20:00,60.254,60.29,60.247,60.258,104890000.0
2008-12-05 18:21:00,60.253,60.29,60.253,60.286,54180000.0
2008-12-05 18:22:00,60.276,60.286,60.249,60.254,44250000.0
2008-12-05 18:23:00,60.266,60.275,60.247,60.275,26330000.0
2008-12-05 18:24:00,60.28,60.28,60.225,60.225,80710000.0
2008-12-05 18:25:00,60.235,60.265,60.226,60.234,102560000.0
2008-12-05 18:26:00,60.264,60.271,60.226,60.271,72400000.0
2008-12-05 18:27:00,60.284,60.284,60.261,60.275,71220000.0
2008-12-05 18:28:00,60.284,60.293,60.27,60.279,52440000.0
2008-12-05 18:29:00,60.297,60.309,60.265,60.309,96770000.0
2008-12-05 18:30:00,60.316,60.316,60.261,60.261,77360000.0
2008-12-05 18:31:00,60.257,60.271,60.243,60.259,72830000.0
2008-12-05 18:32:00,60.273,60.303,60.267,60.303,62940000.0
2008-12-05 18:33:00,60.297,60.321,60.28,60.303,126300000.0
2008-12-05 18:34:00,60.323,60.361,60.305,60.361,111210000.0
2008-12-05 18:35:00,60.346,60.348,60.317,60.321,94730000.0
2008-12-05 18:36:00,60.313,60.34,60.307,60.309,99680000.0
2008-12-05 18:37:00,60.327,60.338,60.303,60.303,83120000.0
2008-12-05 18:38:00,60.315,60.331,60.305,60.316,72480000.0
2008-12-05 18:39:00,60.316,60.349,60.308,60.349,107920000.0
2008-12-05 18:40:00,60.369,60.391,60.358,60.391,74260000.0
2008-12-05 18:41:00,60.389,60.404,60.376,60.389,78390000.0
2008-12-05 18:42:00,60.392,60.392,60.362,60.384,74310000.0
2008-12-05 18:43:00,60.389,60.476,60.389,60.461,89160000.0
2008-12-05 18:44:00,60.458,60.466,60.427,60.457,67540000.0
2008-12-05 18:45:00,60.453,60.453,60.414,60.414,67190000.0
2008-12-05 18:46:00,60.414,60.419,60.393,60.393,96840000.0
2008-12-05 18:47:00,60.399,60.415,60.395,60.406,67380000.0
2008-12-05 18:48:00,60.442,60.442,60.419,60.437,97600000.0
2008-12-05 18:49:00,60.428,60.434,60.421,60.421,66040000.0
2008-12-05 18:50:00,60.433,60.476,60.431,60.463,143690000.0
2008-12-05 18:51:00,60.493,60.493,60.46,60.46,106910000.0
2008-12-05 18:52:00,60.468,60.481,60.461,60.469,88890000.0
2008-12-05 18:53:00,60.448,60.461,60.443,60.458,73970000.0
2008-12-05 18:54:00,60.485,60.511,60.461,60.496,103460000.0
2008-12-05 18:55:00,60.486,60.49,60.452,60.468,80600000.0
2008-12-05 18:56:00,60.456,60.461,60.438,60.456,40650000.0
2008-12-05 18:57:00,60.471,60.471,60.437,60.448,31300000.0
2008-12-05 18:58:00,60.445,60.452,60.421,60.421,75570000.0
2008-12-05 18:59:00,60.433,60.441,60.423,60.438,44450000.0
2008-12-05 19:00:00,60.443,60.443,60.424,60.443,116480000.0
2008-12-05 19:01:00,60.431,60.441,60.405,60.412,129510000.0
2008-12-05 19:02:00,60.432,60.432,60.412,60.428,56350000.0
2008-12-05 19:03:00,60.435,60.436,60.409,60.409,64030000.0
2008-12-05 19:04:00,60.416,60.441,60.416,60.426,60790000.0
2008-12-05 19:05:00,60.443,60.444,60.423,60.436,106760000.0
2008-12-05 19:06:00,60.463,60.463,60.435,60.448,41770000.0
2008-12-05 19:07:00,60.437,60.443,60.422,60.422,66500000.0
2008-12-05 19:08:00,60.429,60.441,60.416,60.427,50630000.0
2008-12-05 19:09:00,60.433,60.433,60.381,60.406,82690000.0
2008-12-05 19:10:00,60.404,60.404,60.365,60.369,73380000.0
2008-12-05 19:11:00,60.353,60.361,60.333,60.333,52210000.0
2008-12-05 19:12:00,60.359,60.359,60.317,60.337,64690000.0
2008-12-05 19:13:00,60.305,60.343,60.305,60.343,59960000.0
2008-12-05 19:14:00,60.343,60.344,60.33,60.344,51550000.0
2008-12-05 19:15:00,60.368,60.368,60.314,60.314,46900000.0
2008-12-05 19:16:00,60.298,60.312,60.29,60.308,60080000.0
2008-12-05 19:17:00,60.299,60.312,60.294,60.306,99460000.0
2008-12-05 19:18:00,60.336,60.336,60.307,60.318,158490000.0
2008-12-05 19:19:00,60.332,60.372,60.332,60.372,82760000.0
2008-12-05 19:20:00,60.355,60.391,60.355,60.376,77730000.0
2008-12-05 19:21:00,60.394,60.394,60.372,60.372,41940000.0
2008-12-05 19:22:00,60.382,60.382,60.327,60.327,31230000.0
2008-12-05 19:23:00,60.331,60.343,60.325,60.343,43980000.0
2008-12-05 19:24:00,60.354,60.356,60.323,60.356,99670000.0
2008-12-05 19:25:00,60.334,60.353,60.334,60.339,110620000.0
2008-12-05 19:26:00,60.349,60.357,60.348,60.357,37030000.0
2008-12-05 19:27:00,60.368,60.39,60.36,60.36,52380000.0
2008-12-05 19:28:00,60.367,60.369,60.367,60.367,12820000.0
2008-12-05 19:29:00,60.376,60.377,60.368,60.368,44620000.0
2008-12-05 19:30:00,60.365,60.38,60.34,60.357,61030000.0
2008-12-05 19:31:00,60.326,60.342,60.304,60.329,79580000.0
2008-12-05 19:32:00,60.303,60.329,60.302,60.302,149150000.0
2008-12-05 19:33:00,60.322,60.322,60.279,60.295,78450000.0
2008-12-05 19:34:00,60.309,60.327,60.295,60.3,97500000.0
2008-12-05 19:35:00,60.291,60.302,60.264,60.279,104740000.0
2008-12-05 19:36:00,60.314,60.314,60.285,60.3,110520000.0
2008-12-05 19:37:00,60.287,60.287,60.278,60.285,74360000.0
2008-12-05 19:38:00,60.283,60.301,60.283,60.296,48580000.0
2008-12-05 19:39:00,60.332,60.332,60.313,60.326,35620000.0
2008-12-05 19:40:00,60.314,60.314,60.295,60.295,50740000.0
2008-12-05 19:41:00,60.297,60.309,60.274,60.274,29990000.0
2008-12-05 19:42:00,60.293,60.293,60.238,60.257,25970000.0
2008-12-05 19:43:00,60.242,60.242,60.21,60.226,34640000.0
2008-12-05 19:44:00,60.214,60.259,60.211,60.243,57460000.0
2008-12-05 19:45:00,60.281,60.281,60.256,60.267,112570000.0
2008-12-05 19:46:00,60.273,60.273,60.244,60.244,77960000.0
2008-12-05 19:47:00,60.256,60.271,60.251,60.251,73240000.0
2008-12-05 19:48:00,60.281,60.281,60.238,60.267,74970000.0
2008-12-05 19:49:00,60.252,60.27,60.236,60.248,134500000.0
2008-12-05 19:50:00,60.262,60.262,60.234,60.246,115810000.0
2008-12-05 19:51:00,60.251,60.251,60.218,60.248,150020000.0
2008-12-05 19:52:00,60.235,60.257,60.219,60.249,125080000.0
2008-12-05 19:53:00,60.226,60.239,60.201,60.239,63180000.0
2008-12-05 19:54:00,60.23,60.254,60.224,60.247,88320000.0
2008-12-05 19:55:00,60.228,60.251,60.215,60.215,75990000.0
2008-12-05 19:56:00,60.224,60.224,60.195,60.202,81130000.0
2008-12-05 19:57:00,60.225,60.238,60.198,60.238,66850000.0
2008-12-05 19:58:00,60.247,60.263,60.237,60.254,79720000.0
2008-12-05 19:59:00,60.247,60.275,60.247,60.275,31410000.0
2008-12-05 20:00:00,60.283,60.283,60.247,60.251,81340000.0
2008-12-05 20:01:00,60.256,60.262,60.243,60.243,90910000.0
2008-12-05 20:02:00,60.247,60.247,60.238,60.238,122150000.0
2008-12-05 20:03:00,60.274,60.274,60.252,60.266,106880000.0
2008-12-05 20:04:00,60.26,60.271,60.245,60.245,88540000.0
2008-12-05 20:05:00,60.261,60.281,60.256,60.281,73290000.0
2008-12-05 20:06:00,60.297,60.299,60.276,60.296,84230000.0
2008-12-05 20:07:00,60.281,60.284,60.227,60.264,56030000.0
2008-12-05 20:08:00,60.242,60.248,60.215,60.219,43000000.0
2008-12-05 20:09:00,60.227,60.244,60.223,60.244,94080000.0
2008-12-05 20:10:00,60.266,60.283,60.246,60.273,69870000.0
2008-12-05 20:11:00,60.271,60.306,60.268,60.306,84270000.0
2008-12-05 20:12:00,60.293,60.334,60.293,60.334,78150000.0
2008-12-05 20:13:00,60.329,60.333,60.312,60.312,75960000.0
2008-12-05 20:14:00,60.317,60.341,60.316,60.334,77770000.0
2008-12-05 20:15:00,60.362,60.362,60.316,60.321,54990000.0
2008-12-05 20:16:00,60.314,60.314,60.3,60.309,53280000.0
2008-12-05 20:17:00,60.296,60.296,60.282,60.289,91540000.0
2008-12-05 20:18:00,60.305,60.309,60.273,60.273,103800000.0
2008-12-05 20:19:00,60.263,60.289,60.263,60.279,76110000.0
2008-12-05 20:20:00,60.31,60.325,60.287,60.325,55940000.0
2008-12-05 20:21:00,60.334,60.334,60.295,60.304,69730000.0
2008-12-05 20:22:00,60.313,60.313,60.283,60.31,72760000.0
2008-12-05 20:23:00,60.286,60.313,60.286,60.313,64390000.0
2008-12-05 20:24:00,60.324,60.339,60.289,60.289,21080000.0
2008-12-05 20:25:00,60.301,60.32,60.293,60.32,10140000.0
2008-12-05 20:26:00,60.327,60.33,60.327,60.328,22850000.0
2008-12-05 20:27:00,60.331,60.331,60.3,60.306,9210000.0
2008-12-05 20:28:00,60.297,60.31,60.274,60.274,64300000.0
2008-12-05 20:29:00,60.289,60.309,60.273,60.277,50300000.0
2008-12-05 20:30:00,60.265,60.305,60.265,60.295,71120000.0
2008-12-05 20:31:00,60.297,60.306,60.286,60.298,75900000.0
2008-12-05 20:32:00,60.29,60.31,60.285,60.297,90500000.0
2008-12-05 20:33:00,60.318,60.321,60.285,60.312,128360000.0
2008-12-05 20:34:00,60.295,60.308,60.273,60.292,115410000.0
2008-12-05 20:35:00,60.254,60.266,60.242,60.248,112070000.0
2008-12-05 20:36:00,60.323,60.323,60.247,60.258,99630000.0
2008-12-05 20:37:00,60.263,60.264,60.237,60.237,32730000.0
2008-12-05 20:38:00,60.249,60.277,60.249,60.274,22050000.0
2008-12-05 20:39:00,60.38,60.38,60.267,60.283,78460000.0
2008-12-05 20:40:00,60.279,60.279,60.255,60.275,126040000.0
2008-12-05 20:41:00,60.289,60.309,60.273,60.276,74680000.0
2008-12-05 20:42:00,60.32,60.32,60.284,60.288,100400000.0
2008-12-05 20:43:00,60.296,60.33,60.289,60.321,115710000.0
2008-12-05 20:44:00,60.329,60.336,60.314,60.32,82030000.0
2008-12-05 20:45:00,60.331,60.356,60.331,60.341,81700000.0
2008-12-05 20:46:00,60.336,60.389,60.319,60.371,93790000.0
2008-12-05 20:47:00,60.388,60.395,60.369,60.371,84120000.0
2008-12-05 20:48:00,60.404,60.404,60.364,60.381,64620000.0
2008-12-05 20:49:00,60.366,60.386,60.358,60.384,120680000.0
2008-12-05 20:50:00,60.364,60.418,60.364,60.418,76240000.0
2008-12-05 20:51:00,60.417,60.445,60.393,60.42,95080000.0
2008-12-05 20:52:00,60.415,60.415,60.384,60.395,11830000.0
2008-12-05 20:53:00,60.387,60.4,60.383,60.383,93530000.0
2008-12-05 20:54:00,60.437,60.557,60.393,60.525,119780000.0
2008-12-05 20:55:00,60.558,60.675,60.553,60.675,107130000.0
2008-12-05 20:56:00,60.668,60.698,60.654,60.676,56050000.0
2008-12-05 20:57:00,60.66,60.699,60.658,60.68,61680000.0
2008-12-05 20:58:00,60.676,60.697,60.674,60.674,81640000.0
2008-12-05 20:59:00,60.651,60.655,60.64,60.64,63930000.0
2008-12-05 21:00:00,60.678,60.72,60.651,60.72,101280000.0
2008-12-05 21:01:00,60.725,60.733,60.711,60.711,66160000.0
2008-12-05 21:02:00,60.715,60.715,60.683,60.697,40340000.0
2008-12-05 21:03:00,60.729,60.729,60.69,60.69,90560000.0
2008-12-05 21:04:00,60.683,60.692,60.676,60.685,95530000.0
2008-12-05 21:05:00,60.695,60.706,60.684,60.699,85010000.0
2008-12-05 21:06:00,60.726,60.733,60.707,60.733,46850000.0
2008-12-05 21:07:00,60.705,60.709,60.681,60.681,37870000.0
2008-12-05 21:08:00,60.666,60.674,60.656,60.656,73070000.0
2008-12-05 21:09:00,60.678,60.678,60.618,60.631,92180000.0
2008-12-05 21:10:00,60.613,60.621,60.594,60.602,116460000.0
2008-12-05 21:11:00,60.598,60.611,60.588,60.606,100260000.0
2008-12-05 21:12:00,60.621,60.621,60.58,60.606,105770000.0
2008-12-05 21:13:00,60.618,60.624,60.595,60.624,101930000.0
2008-12-05 21:14:00,60.614,60.642,60.614,60.642,62390000.0
2008-12-05 21:15:00,60.656,60.671,60.626,60.671,99380000.0
2008-12-05 21:16:00,60.653,60.66,60.634,60.64,59470000.0
2008-12-05 21:17:00,60.623,60.629,60.581,60.601,56570000.0
2008-12-05 21:18:00,60.621,60.621,60.582,60.605,56960000.0
2008-12-05 21:19:00,60.591,60.619,60.585,60.617,79280000.0
2008-12-05 21:20:00,60.613,60.625,60.599,60.599,106210000.0
2008-12-05 21:21:00,60.605,60.653,60.6,60.653,13370000.0
2008-12-05 21:22:00,60.66,60.66,60.646,60.656,17170000.0
2008-12-05 21:23:00,60.645,60.672,60.645,60.672,85960000.0
2008-12-05 21:24:00,60.702,60.702,60.685,60.689,102070000.0
2008-12-05 21:25:00,60.691,60.707,60.679,60.707,10150000.0
2008-12-05 21:26:00,60.717,60.721,60.7,60.71,144450000.0
2008-12-05 21:27:00,60.735,60.735,60.689,60.692,89290000.0
2008-12-05 21:28:00,60.695,60.723,60.687,60.693,60530000.0
2008-12-05 21:29:00,60.72,60.723,60.649,60.705,55530000.0
2008-12-05 21:30:00,60.714,60.714,60.659,60.679,96760000.0
2008-12-05 21:31:00,60.661,60.668,60.636,60.65,172030000.0
2008-12-05 21:32:00,60.649,60.663,60.646,60.656,143390000.0
2008-12-05 21:33:00,60.672,60.71,60.664,60.684,99440000.0
2008-12-05 21:34:00,60.686,60.725,60.686,60.699,68660000.0
2008-12-05 21:35:00,60.716,60.739,60.714,60.739,98320000.0
2008-12-05 21:36:00,60.713,60.771,60.713,60.768,93050000.0
2008-12-05 21:37:00,60.758,60.771,60.741,60.757,115130000.0
2008-12-05 21:38:00,60.765,60.78,60.751,60.751,147260000.0
2008-12-05 21:39:00,60.802,60.82,60.772,60.814,120490000.0
2008-12-05 21:40:00,60.839,60.912,60.839,60.912,117520000.0
2008-12-05 21:41:00,60.924,60.935,60.906,60.925,126310000.0
2008-12-05 21:42:00,60.899,61.009,60.899,61.009,105410000.0
2008-12-05 21:43:00,61.025,61.075,61.025,61.075,61200000.0
2008-12-05 21:44:00,61.063,61.063,60.994,61.013,49770000.0
2008-12-05 21:45:00,61.015,61.066,61.006,61.042,94120000.0
2008-12-05 21:46:00,61.037,61.063,61.021,61.021,111100000.0
2008-12-05 21:47:00,61.011,61.021,60.996,60.996,77970000.0
2008-12-05 21:48:00,61.028,61.04,60.994,61.04,97430000.0
2008-12-05 21:49:00,61.048,61.139,61.044,61.123,53960000.0
2008-12-05 21:50:00,61.128,61.136,61.101,61.102,120800000.0
2008-12-05 21:51:00,61.131,61.131,61.096,61.1,97710000.0
2008-12-05 21:52:00,61.091,61.106,61.091,61.105,73780000.0
2008-12-05 21:53:00,61.096,61.098,61.075,61.076,100550000.0
2008-12-05 21:54:00,61.103,61.103,61.042,61.042,74720000.0
2008-12-05 21:55:00,61.044,61.088,61.035,61.088,110760000.0
2008-12-05 21:56:00,61.052,61.089,61.052,61.069,111790000.0
2008-12-05 21:57:00,61.079,61.079,61.046,61.055,101070000.0
2008-12-05 21:58:00,61.041,61.041,60.965,60.965,68590000.0
2008-12-05 21:59:00,60.964,60.964,60.928,60.954,46860000.0
2008-12-05 22:00:00,60.996,61.013,60.955,61.011,71720000.0
2008-12-05 22:01:00,61.0,61.024,60.97,60.992,93920000.0
2008-12-05 22:02:00,60.969,60.979,60.938,60.938,61460000.0
2008-12-05 22:03:00,60.929,60.956,60.887,60.887,78840000.0
2008-12-05 22:04:00,60.884,60.91,60.834,60.848,117770000.0
2008-12-05 22:05:00,60.853,60.895,60.853,60.882,75460000.0
2008-12-05 22:06:00,60.904,60.999,60.904,60.999,76330000.0
2008-12-05 22:07:00,60.992,61.01,60.948,60.955,72250000.0
2008-12-05 22:08:00,60.929,60.947,60.906,60.922,96230000.0
2008-12-05 22:09:00,60.953,60.958,60.936,60.941,18870000.0
2008-12-05 22:10:00,60.944,60.944,60.903,60.934,90200000.0
2008-12-05 22:11:00,60.953,61.002,60.948,60.998,76180000.0
2008-12-05 22:12:00,61.021,61.021,60.95,61.0,35350000.0
2008-12-05 22:13:00,61.007,61.017,60.98,60.991,95500000.0
2008-12-05 22:14:00,60.997,61.002,60.968,60.988,109120000.0
2008-12-05 22:15:00,61.009,61.012,60.973,61.012,111740000.0
2008-12-05 22:16:00,61.031,61.053,61.021,61.053,113250000.0
2008-12-05 22:17:00,61.057,61.077,61.031,61.058,139840000.0
2008-12-05 22:18:00,61.086,61.086,61.03,61.042,101070000.0
2008-12-05 22:19:00,61.043,61.048,61.013,61.036,96260000.0
2008-12-05 22:20:00,61.032,61.037,60.98,61.031,108270000.0
2008-12-05 22:21:00,61.004,61.053,60.978,61.049,82360000.0
2008-12-05 22:22:00,61.032,61.045,61.011,61.045,70150000.0
2008-12-05 22:23:00,61.059,61.081,61.047,61.066,91880000.0
2008-12-05 22:24:00,61.083,61.083,61.037,61.037,87400000.0
2008-12-05 22:25:00,61.049,61.07,61.025,61.056,55210000.0
2008-12-05 22:26:00,61.065,61.065,61.035,61.065,100230000.0
2008-12-05 22:27:00,61.091,61.091,61.057,61.066,77060000.0
2008-12-05 22:28:00,61.059,61.069,61.047,61.052,94560000.0
2008-12-05 22:29:00,61.044,61.09,61.044,61.075,88690000.0
2008-12-05 22:30:00,61.114,61.114,61.068,61.077,62300000.0
2008-12-05 22:31:00,61.087,61.139,61.07,61.133,105820000.0
2008-12-05 22:32:00,61.125,61.151,61.095,61.095,99110000.0
2008-12-05 22:33:00,61.166,61.166,61.07,61.085,86900000.0
2008-12-05 22:34:00,61.07,61.08,61.048,61.064,76780000.0
2008-12-05 22:35:00,61.066,61.069,61.042,61.054,74690000.0
2008-12-05 22:36:00,61.068,61.085,61.057,61.076,73430000.0
2008-12-05 22:37:00,61.053,61.092,61.053,61.092,49700000.0
2008-12-05 22:38:00,61.082,61.082,61.052,61.052,105890000.0
2008-12-05 22:39:00,61.122,61.122,61.06,61.089,99200000.0
2008-12-05 22:40:00,61.095,61.136,61.085,61.124,114140000.0
2008-12-05 22:41:00,61.143,61.143,61.105,61.12,70210000.0
2008-12-05 22:42:00,61.112,61.112,61.01,61.01,54100000.0
2008-12-05 22:43:00,61.027,61.05,61.006,61.032,70750000.0
2008-12-05 22:44:00,60.998,61.037,60.998,61.037,123020000.0
2008-12-05 22:45:00,61.074,61.08,61.011,61.025,128190000.0
2008-12-05 22:46:00,61.088,61.113,61.066,61.098,85390000.0
2008-12-05 22:47:00,61.08,61.096,61.018,61.083,82670000.0
2008-12-05 22:48:00,61.052,61.074,60.988,61.023,107960000.0
2008-12-05 22:49:00,61.009,61.025,60.977,61.025,114250000.0
2008-12-05 22:50:00,61.023,61.039,60.994,60.994,81300000.0
2008-12-05 22:51:00,61.063,61.063,60.972,60.978,69510000.0
2008-12-05 22:52:00,60.961,60.989,60.929,60.964,35940000.0
2008-12-05 22:53:00,60.92,60.928,60.92,60.926,57560000.0
2008-12-05 22:54:00,61.005,61.005,60.973,60.973,89650000.0
2008-12-05 22:55:00,60.975,61.0,60.95,60.964,61960000.0
2008-12-05 22:56:00,61.008,61.023,60.944,60.944,67950000.0
2008-12-05 22:57:00,61.011,61.011,60.965,60.98,16440000.0
2008-12-05 22:58:00,60.99,60.99,60.957,60.985,76000000.0
2008-12-05 22:59:00,60.942,60.988,60.938,60.975,67880000.0
2008-12-05 23:00:00,61.003,61.004,60.962,61.001,80330000.0
2008-12-05 23:01:00,61.014,61.016,61.009,61.009,70270000.0
2008-12-05 23:02:00,61.016,61.018,61.009,61.016,89540000.0
2008-12-05 23:03:00,61.039,61.039,61.016,61.017,9390000.0
2008-12-05 23:05:00,60.993,60.996,60.98,60.98,65300000.0
2008-12-05 23:06:00,60.991,61.007,60.979,60.983,76200000.0
2008-12-05 23:07:00,60.967,60.976,60.964,60.976,14460000.0
2008-12-05 23:08:00,60.973,60.995,60.973,60.995,59930000.0
2008-12-05 23:09:00,61.024,61.024,60.986,60.986,55500000.0
2008-12-05 23:10:00,60.986,60.988,60.98,60.98,129530000.0
2008-12-05 23:11:00,60.991,60.994,60.98,60.989,116320000.0
2008-12-05 23:12:00,61.014,61.014,60.99,60.99,75670000.0
2008-12-05 23:13:00,60.976,60.979,60.975,60.979,91990000.0
2008-12-05 23:14:00,60.969,61.001,60.969,61.001,93240000.0
2008-12-05 23:15:00,61.026,61.026,60.992,60.992,13760000.0
2008-12-05 23:16:00,60.977,60.985,60.973,60.973,32200000.0
2008-12-05 23:17:00,60.957,60.961,60.943,60.947,27660000.0
2008-12-05 23:18:00,60.973,60.973,60.945,60.945,53190000.0
2008-12-05 23:20:00,60.948,60.949,60.947,60.948,35610000.0
2008-12-05 23:21:00,60.97,60.97,60.935,60.935,79480000.0
2008-12-05 23:23:00,60.939,60.946,60.939,60.946,90210000.0
2008-12-05 23:24:00,60.991,60.991,60.965,60.965,79450000.0
2008-12-05 23:26:00,60.947,60.949,60.947,60.948,45370000.0
2008-12-05 23:27:00,60.985,60.985,60.956,60.958,55870000.0
2008-12-05 23:30:00,60.988,60.988,60.907,60.907,75280000.0
2008-12-05 23:32:00,60.91,60.913,60.9,60.9,73160000.0
2008-12-05 23:33:00,60.937,60.937,60.928,60.929,63430000.0
2008-12-05 23:35:00,60.879,60.893,60.879,60.888,38360000.0
2008-12-05 23:36:00,60.907,60.907,60.868,60.88,53440000.0
2008-12-05 23:37:00,60.871,60.882,60.871,60.876,25380000.0
2008-12-05 23:38:00,60.886,60.894,60.881,60.881,21500000.0
2008-12-05 23:39:00,60.911,60.911,60.894,60.9,64120000.0
2008-12-05 23:41:00,60.891,60.897,60.889,60.896,57970000.0
2008-12-05 23:42:00,60.922,60.922,60.882,60.893,37660000.0
2008-12-05 23:43:00,60.901,60.907,60.898,60.898,50530000.0
2008-12-05 23:44:00,60.914,60.953,60.91,60.947,38100000.0
2008-12-05 23:45:00,60.977,60.977,60.901,60.901,87240000.0
2008-12-05 23:46:00,60.885,60.885,60.876,60.876,70970000.0
2008-12-05 23:47:00,60.883,60.89,60.873,60.877,56890000.0
2008-12-05 23:48:00,60.901,60.901,60.859,60.859,7700000.0
2008-12-05 23:49:00,60.846,60.846,60.845,60.846,17540000.0
2008-12-05 23:50:00,60.854,60.855,60.85,60.85,40150000.0
2008-12-05 23:51:00,60.89,60.89,60.819,60.833,65340000.0
2008-12-05 23:52:00,60.837,60.843,60.822,60.822,66400000.0
2008-12-05 23:53:00,60.808,60.808,60.801,60.801,37870000.0
2008-12-05 23:54:00,60.829,60.829,60.753,60.758,70750000.0
2008-12-05 23:55:00,60.756,60.765,60.752,60.761,101270000.0
2008-12-05 23:56:00,60.771,60.791,60.768,60.787,49560000.0
2008-12-05 23:57:00,60.786,60.843,60.786,60.843,43470000.0
2008-12-05 23:58:00,60.872,60.889,60.845,60.867,27950000.0
2008-12-05 23:59:00,60.871,60.956,60.865,60.896,84790000.0
2008-12-08 02:01:00,60.891,60.897,60.89,60.89,60470000.0
2008-12-08 02:02:00,60.898,60.911,60.894,60.899,69050000.0
2008-12-08 02:03:00,60.92,60.92,60.906,60.912,75500000.0
2008-12-08 02:04:00,60.918,60.924,60.913,60.92,63830000.0
2008-12-08 02:05:00,60.913,60.925,60.911,60.923,84480000.0
2008-12-08 02:06:00,60.95,60.961,60.936,60.96,102490000.0
2008-12-08 02:07:00,60.961,60.967,60.961,60.966,97130000.0
2008-12-08 02:08:00,60.961,60.964,60.952,60.957,54020000.0
2008-12-08 02:09:00,60.983,60.983,60.963,60.972,59330000.0
2008-12-08 02:10:00,60.961,60.973,60.961,60.973,74560000.0
2008-12-08 02:11:00,60.992,61.01,60.984,60.999,65480000.0
2008-12-08 02:12:00,61.017,61.017,61.001,61.002,67670000.0
2008-12-08 02:13:00,61.014,61.03,61.004,61.025,83730000.0
2008-12-08 02:14:00,61.023,61.029,61.017,61.019,62670000.0
2008-12-08 02:15:00,61.04,61.041,61.024,61.025,98850000.0
2008-12-08 02:16:00,61.002,61.012,61.0,61.007,41620000.0
2008-12-08 02:17:00,61.003,61.015,61.003,61.008,52530000.0
2008-12-08 02:18:00,60.995,61.01,60.995,61.009,73900000.0
2008-12-08 02:19:00,60.992,60.997,60.984,60.997,73560000.0
2008-12-08 02:20:00,60.995,61.022,60.995,61.019,84000000.0
2008-12-08 02:21:00,61.028,61.029,61.015,61.018,96510000.0
2008-12-08 02:22:00,61.022,61.022,61.006,61.016,117070000.0
2008-12-08 02:23:00,61.027,61.035,61.02,61.024,88680000.0
2008-12-08 02:24:00,61.041,61.041,61.022,61.022,72440000.0
2008-12-08 02:25:00,61.031,61.031,61.012,61.02,27100000.0
2008-12-08 02:26:00,60.996,60.996,60.959,60.973,71210000.0
2008-12-08 02:27:00,60.983,60.986,60.974,60.986,74920000.0
2008-12-08 02:28:00,60.97,60.97,60.936,60.945,78730000.0
2008-12-08 02:29:00,60.93,60.959,60.916,60.959,81450000.0
2008-12-08 02:30:00,60.954,60.955,60.943,60.943,87270000.0
2008-12-08 02:31:00,60.942,60.945,60.925,60.942,56920000.0
2008-12-08 02:32:00,60.928,60.93,60.914,60.924,131490000.0
2008-12-08 02:33:00,60.926,60.926,60.88,60.881,142440000.0
2008-12-08 02:34:00,60.837,60.854,60.796,60.817,109440000.0
2008-12-08 02:35:00,60.82,60.834,60.815,60.828,133800000.0
2008-12-08 02:36:00,60.847,60.847,60.828,60.846,72060000.0
2008-12-08 02:37:00,60.847,60.847,60.825,60.825,64720000.0
2008-12-08 02:38:00,60.821,60.821,60.801,60.81,73880000.0
2008-12-08 02:39:00,60.827,60.827,60.782,60.786,110780000.0
2008-12-08 02:40:00,60.78,60.781,60.753,60.76,61060000.0
2008-12-08 02:41:00,60.766,60.78,60.746,60.78,32160000.0
2008-12-08 02:42:00,60.806,60.835,60.802,60.827,27690000.0
2008-12-08 02:43:00,60.82,60.825,60.814,60.824,27990000.0
2008-12-08 02:44:00,60.836,60.839,60.831,60.836,50580000.0
2008-12-08 02:45:00,60.844,60.845,60.829,60.837,32320000.0
2008-12-08 02:46:00,60.844,60.846,60.84,60.84,41560000.0
2008-12-08 02:47:00,60.845,60.846,60.842,60.845,68000000.0
2008-12-08 02:48:00,60.857,60.857,60.799,60.814,110510000.0
2008-12-08 02:49:00,60.819,60.821,60.806,60.809,101080000.0
2008-12-08 02:50:00,60.816,60.828,60.814,60.814,98880000.0
2008-12-08 02:51:00,60.822,60.833,60.814,60.814,70530000.0
2008-12-08 02:52:00,60.817,60.824,60.801,60.824,148720000.0
2008-12-08 02:53:00,60.827,60.834,60.825,60.827,76160000.0
2008-12-08 02:54:00,60.845,60.845,60.84,60.845,57790000.0
2008-12-08 02:55:00,60.857,60.865,60.847,60.85,46200000.0
2008-12-08 02:57:00,60.868,60.873,60.857,60.859,46650000.0
2008-12-08 02:58:00,60.868,60.88,60.852,60.88,31610000.0
2008-12-08 02:59:00,60.894,60.896,60.889,60.896,101400000.0
2008-12-08 03:00:00,60.917,60.924,60.904,60.917,91070000.0
2008-12-08 03:01:00,60.906,60.906,60.901,60.901,40990000.0
2008-12-08 03:02:00,60.886,60.9,60.886,60.895,31760000.0
2008-12-08 03:03:00,60.923,60.923,60.899,60.911,39490000.0
2008-12-08 03:04:00,60.909,60.913,60.901,60.91,78090000.0
2008-12-08 03:05:00,60.901,60.913,60.901,60.909,76720000.0
2008-12-08 03:06:00,60.923,60.923,60.903,60.912,151630000.0
2008-12-08 03:07:00,60.913,60.917,60.901,60.907,94300000.0
2008-12-08 03:08:00,60.904,60.921,60.904,60.921,53190000.0
2008-12-08 03:09:00,60.913,60.913,60.901,60.91,44660000.0
2008-12-08 03:10:00,60.913,60.919,60.913,60.915,46350000.0
2008-12-08 03:12:00,60.934,60.934,60.918,60.919,56610000.0
2008-12-08 03:13:00,60.912,60.918,60.911,60.914,50320000.0
2008-12-08 03:14:00,60.925,60.927,60.919,60.926,70340000.0
2008-12-08 03:15:00,60.935,60.943,60.927,60.938,71470000.0
2008-12-08 03:16:00,60.914,60.915,60.904,60.911,44190000.0
2008-12-08 03:17:00,60.914,60.915,60.91,60.912,56790000.0
2008-12-08 03:18:00,60.935,60.938,60.911,60.924,42100000.0
2008-12-08 03:19:00,60.909,60.919,60.909,60.913,107070000.0
2008-12-08 03:20:00,60.924,60.924,60.909,60.909,57480000.0
2008-12-08 03:21:00,60.949,60.949,60.924,60.924,60680000.0
2008-12-08 03:22:00,60.912,60.915,60.909,60.91,49410000.0
2008-12-08 03:23:00,60.911,60.911,60.902,60.908,130650000.0
2008-12-08 03:24:00,60.921,60.921,60.905,60.907,114530000.0
2008-12-08 03:25:00,60.905,60.907,60.9,60.907,41930000.0
2008-12-08 03:26:00,60.898,60.903,60.894,60.898,72830000.0
2008-12-08 03:27:00,60.913,60.913,60.9,60.907,31440000.0
2008-12-08 03:28:00,60.901,60.906,60.897,60.897,40010000.0
2008-12-08 03:29:00,60.9,60.9,60.871,60.885,77390000.0
2008-12-08 03:30:00,60.893,60.893,60.872,60.878,101930000.0
2008-12-08 03:31:00,60.885,60.886,60.881,60.881,75600000.0
2008-12-08 03:32:00,60.87,60.877,60.87,60.877,93290000.0
2008-12-08 03:33:00,60.911,60.911,60.894,60.898,98980000.0
2008-12-08 03:34:00,60.905,60.905,60.891,60.903,136290000.0
2008-12-08 03:35:00,60.916,60.932,60.909,60.91,69160000.0
2008-12-08 03:36:00,60.91,60.91,60.894,60.903,100880000.0
2008-12-08 03:37:00,60.893,60.926,60.883,60.926,62720000.0
2008-12-08 03:38:00,60.913,60.924,60.909,60.909,102480000.0
2008-12-08 03:39:00,60.927,60.934,60.915,60.927,60160000.0
2008-12-08 03:40:00,60.92,60.925,60.913,60.925,68530000.0
2008-12-08 03:41:00,60.92,60.926,60.918,60.926,83320000.0
2008-12-08 03:42:00,60.95,60.95,60.93,60.943,66610000.0
2008-12-08 03:43:00,60.929,60.937,60.922,60.923,87260000.0
2008-12-08 03:44:00,60.909,60.912,60.902,60.904,68450000.0
2008-12-08 03:45:00,60.925,60.94,60.904,60.934,113160000.0
2008-12-08 03:46:00,60.949,60.949,60.941,60.949,68390000.0
2008-12-08 03:47:00,60.962,60.962,60.948,60.96,80710000.0
2008-12-08 03:48:00,60.971,60.971,60.944,60.952,99250000.0
2008-12-08 03:49:00,60.935,60.942,60.924,60.93,89210000.0
2008-12-08 03:50:00,60.92,60.929,60.92,60.925,107120000.0
2008-12-08 03:51:00,60.942,60.944,60.919,60.93,124130000.0
2008-12-08 03:52:00,60.918,60.932,60.913,60.913,61940000.0
2008-12-08 03:53:00,60.919,60.921,60.908,60.91,76670000.0
2008-12-08 03:54:00,60.928,60.931,60.912,60.916,82950000.0
2008-12-08 03:55:00,60.928,60.937,60.922,60.922,89920000.0
2008-12-08 03:56:00,60.93,60.936,60.929,60.93,43490000.0
2008-12-08 03:57:00,60.943,60.943,60.925,60.925,80430000.0
2008-12-08 03:58:00,60.93,60.938,60.928,60.928,69910000.0
2008-12-08 03:59:00,60.923,60.933,60.921,60.924,98220000.0
2008-12-08 04:00:00,60.958,60.958,60.919,60.934,76990000.0
2008-12-08 04:01:00,60.929,60.933,60.92,60.93,23490000.0
2008-12-08 04:02:00,60.934,60.947,60.934,60.939,45140000.0
2008-12-08 04:03:00,60.922,60.938,60.919,60.927,48530000.0
2008-12-08 04:04:00,60.921,60.933,60.916,60.925,102800000.0
2008-12-08 04:05:00,60.915,60.924,60.914,60.916,77730000.0
2008-12-08 04:06:00,60.94,60.94,60.913,60.928,40680000.0
2008-12-08 04:07:00,60.911,60.916,60.91,60.916,65960000.0
2008-12-08 04:08:00,60.916,60.931,60.916,60.922,63490000.0
2008-12-08 04:09:00,60.943,60.943,60.91,60.91,35660000.0
2008-12-08 04:10:00,60.919,60.924,60.918,60.924,18590000.0
2008-12-08 04:12:00,60.931,60.94,60.9,60.917,53500000.0
2008-12-08 04:13:00,60.896,60.915,60.896,60.901,73860000.0
2008-12-08 04:14:00,60.911,60.927,60.911,60.92,89080000.0
2008-12-08 04:15:00,60.944,60.944,60.917,60.928,35760000.0
2008-12-08 04:16:00,60.912,60.93,60.912,60.921,59110000.0
2008-12-08 04:17:00,60.931,60.937,60.93,60.937,34640000.0
2008-12-08 04:18:00,60.94,60.944,60.924,60.932,58210000.0
2008-12-08 04:19:00,60.929,60.935,60.925,60.925,46240000.0
2008-12-08 04:20:00,60.933,60.946,60.933,60.939,57210000.0
2008-12-08 04:21:00,60.948,60.948,60.913,60.918,23920000.0
2008-12-08 04:22:00,60.914,60.914,60.894,60.909,26950000.0
2008-12-08 04:23:00,60.89,60.896,60.889,60.895,52450000.0
2008-12-08 04:24:00,60.919,60.919,60.883,60.892,38400000.0
2008-12-08 04:25:00,60.886,60.887,60.878,60.878,36560000.0
2008-12-08 04:26:00,60.891,60.902,60.881,60.894,65000000.0
2008-12-08 04:27:00,60.886,60.897,60.886,60.896,65060000.0
2008-12-08 04:28:00,60.9,60.911,60.893,60.893,142110000.0
2008-12-08 04:29:00,60.894,60.901,60.878,60.886,78670000.0
2008-12-08 04:30:00,60.893,60.898,60.87,60.874,102260000.0
2008-12-08 04:31:00,60.854,60.859,60.843,60.859,76080000.0
2008-12-08 04:32:00,60.852,60.863,60.846,60.863,58090000.0
2008-12-08 04:33:00,60.873,60.887,60.858,60.867,43280000.0
2008-12-08 04:34:00,60.879,60.879,60.862,60.862,30550000.0
2008-12-08 04:35:00,60.872,60.872,60.857,60.857,81640000.0
2008-12-08 04:36:00,60.882,60.884,60.871,60.871,90760000.0
2008-12-08 04:37:00,60.875,60.875,60.83,60.83,38210000.0
2008-12-08 04:38:00,60.829,60.845,60.825,60.84,73100000.0
2008-12-08 04:39:00,60.861,60.871,60.853,60.871,32260000.0
2008-12-08 04:40:00,60.853,60.873,60.851,60.853,14960000.0
2008-12-08 04:41:00,60.845,60.864,60.845,60.851,62530000.0
2008-12-08 04:42:00,60.866,60.866,60.862,60.862,27260000.0
2008-12-08 04:43:00,60.86,60.872,60.86,60.869,31650000.0
2008-12-08 04:45:00,60.881,60.881,60.855,60.864,102810000.0
2008-12-08 04:46:00,60.871,60.876,60.86,60.868,89330000.0
2008-12-08 04:47:00,60.881,60.883,60.869,60.876,72630000.0
2008-12-08 04:48:00,60.88,60.887,60.87,60.885,121740000.0
2008-12-08 04:49:00,60.878,60.91,60.878,60.896,123500000.0
2008-12-08 04:50:00,60.889,60.903,60.887,60.896,53740000.0
2008-12-08 04:51:00,60.892,60.892,60.877,60.891,66070000.0
2008-12-08 04:53:00,60.87,60.874,60.86,60.866,66830000.0
2008-12-08 04:54:00,60.88,60.88,60.864,60.879,58390000.0
2008-12-08 04:57:00,60.893,60.901,60.873,60.891,81390000.0
2008-12-08 04:58:00,60.901,60.903,60.883,60.895,64990000.0
2008-12-08 04:59:00,60.872,60.883,60.872,60.883,72150000.0
2008-12-08 05:00:00,60.89,60.89,60.874,60.879,63300000.0
2008-12-08 05:01:00,60.879,60.884,60.872,60.877,68210000.0
2008-12-08 05:03:00,60.892,60.892,60.876,60.878,68300000.0
2008-12-08 05:04:00,60.878,60.887,60.865,60.873,68380000.0
2008-12-08 05:05:00,60.876,60.885,60.871,60.878,89290000.0
2008-12-08 05:06:00,60.891,60.892,60.875,60.883,55200000.0
2008-12-08 05:07:00,60.86,60.869,60.86,60.865,32570000.0
2008-12-08 05:08:00,60.87,60.89,60.864,60.871,71840000.0
2008-12-08 05:09:00,60.89,60.891,60.883,60.884,77510000.0
2008-12-08 05:10:00,60.893,60.897,60.884,60.891,129510000.0
2008-12-08 05:11:00,60.883,60.896,60.88,60.893,105060000.0
2008-12-08 05:12:00,60.908,60.913,60.893,60.913,79350000.0
2008-12-08 05:13:00,60.918,60.922,60.913,60.918,88050000.0
2008-12-08 05:14:00,60.919,60.931,60.901,60.918,124890000.0
2008-12-08 05:15:00,60.926,60.926,60.905,60.923,129400000.0
2008-12-08 05:16:00,60.918,60.928,60.917,60.923,77890000.0
2008-12-08 05:17:00,60.912,60.938,60.912,60.938,55330000.0
2008-12-08 05:18:00,60.951,60.954,60.925,60.933,67020000.0
2008-12-08 05:19:00,60.918,60.925,60.915,60.916,114480000.0
2008-12-08 05:20:00,60.924,60.926,60.917,60.921,94000000.0
2008-12-08 05:21:00,60.93,60.931,60.909,60.922,115830000.0
2008-12-08 05:22:00,60.923,60.923,60.913,60.913,55480000.0
2008-12-08 05:23:00,60.922,60.946,60.918,60.931,76540000.0
2008-12-08 05:24:00,60.936,60.941,60.928,60.932,75120000.0
2008-12-08 05:25:00,60.922,60.951,60.921,60.925,82800000.0
2008-12-08 05:26:00,60.936,60.953,60.936,60.951,88850000.0
2008-12-08 05:27:00,60.961,60.961,60.927,60.946,99370000.0
2008-12-08 05:28:00,60.921,60.93,60.904,60.928,97810000.0
2008-12-08 05:29:00,60.914,60.915,60.901,60.913,66240000.0
2008-12-08 05:30:00,60.919,60.923,60.895,60.901,88720000.0
2008-12-08 05:31:00,60.898,60.949,60.895,60.927,89050000.0
2008-12-08 05:32:00,60.933,60.958,60.933,60.955,82830000.0
2008-12-08 05:33:00,60.955,60.955,60.935,60.951,105290000.0
2008-12-08 05:34:00,60.931,60.936,60.918,60.923,53750000.0
2008-12-08 05:35:00,60.915,60.934,60.915,60.922,77430000.0
2008-12-08 05:36:00,60.941,60.941,60.913,60.926,84990000.0
2008-12-08 05:37:00,60.925,60.93,60.915,60.93,74760000.0
2008-12-08 05:38:00,60.916,60.948,60.916,60.934,72370000.0
2008-12-08 05:39:00,60.958,60.961,60.926,60.961,106350000.0
2008-12-08 05:40:00,60.953,60.96,60.943,60.945,94270000.0
2008-12-08 05:41:00,60.953,60.969,60.941,60.969,100450000.0
2008-12-08 05:42:00,60.992,60.992,60.925,60.946,139650000.0
2008-12-08 05:43:00,60.928,60.94,60.912,60.928,112820000.0
2008-12-08 05:44:00,60.912,60.925,60.898,60.921,109900000.0
2008-12-08 05:45:00,60.948,60.948,60.912,60.924,116380000.0
2008-12-08 05:46:00,60.921,60.922,60.9,60.911,96730000.0
2008-12-08 05:47:00,60.912,60.931,60.91,60.931,36420000.0
2008-12-08 05:48:00,60.947,60.947,60.937,60.939,72920000.0
2008-12-08 05:49:00,60.923,60.924,60.911,60.918,92400000.0
2008-12-08 05:51:00,60.944,60.944,60.923,60.941,97290000.0
2008-12-08 05:52:00,60.925,60.926,60.919,60.921,73300000.0
2008-12-08 05:53:00,60.934,60.956,60.927,60.951,83050000.0
2008-12-08 05:54:00,60.948,60.96,60.944,60.954,92050000.0
2008-12-08 05:55:00,60.966,60.985,60.957,60.975,126530000.0
2008-12-08 05:56:00,60.983,60.991,60.973,60.973,86530000.0
2008-12-08 05:57:00,61.0,61.0,60.944,60.956,60830000.0
2008-12-08 05:58:00,60.954,60.973,60.952,60.968,100900000.0
2008-12-08 05:59:00,60.953,60.97,60.945,60.958,75160000.0
2008-12-08 06:00:00,60.981,60.981,60.941,60.977,45810000.0
2008-12-08 06:01:00,60.953,60.969,60.923,60.931,60200000.0
2008-12-08 06:02:00,60.947,60.95,60.934,60.939,104480000.0
2008-12-08 06:03:00,60.959,60.96,60.947,60.957,117360000.0
2008-12-08 06:04:00,60.95,60.975,60.942,60.942,115280000.0
2008-12-08 06:05:00,60.958,60.96,60.936,60.954,75800000.0
2008-12-08 06:06:00,60.947,60.953,60.936,60.936,109970000.0
2008-12-08 06:07:00,60.94,60.962,60.935,60.957,77450000.0
2008-12-08 06:08:00,60.946,60.952,60.924,60.931,90070000.0
2008-12-08 06:09:00,60.956,60.956,60.941,60.948,128030000.0
2008-12-08 06:10:00,60.949,60.954,60.929,60.949,54150000.0
2008-12-08 06:11:00,60.936,60.96,60.93,60.934,105120000.0
2008-12-08 06:12:00,60.939,60.939,60.918,60.918,83060000.0
2008-12-08 06:13:00,60.927,60.935,60.926,60.932,114980000.0
2008-12-08 06:14:00,60.909,60.921,60.909,60.919,100890000.0
2008-12-08 06:15:00,60.934,60.934,60.93,60.933,47710000.0
2008-12-08 06:16:00,60.922,60.929,60.897,60.912,63280000.0
2008-12-08 06:17:00,60.913,60.924,60.909,60.915,125730000.0
2008-12-08 06:18:00,60.934,60.946,60.919,60.937,139250000.0
2008-12-08 06:19:00,60.916,60.926,60.916,60.919,129110000.0
2008-12-08 06:20:00,60.93,60.94,60.919,60.939,111890000.0
2008-12-08 06:21:00,60.946,60.957,60.927,60.929,164130000.0
2008-12-08 06:22:00,60.937,60.949,60.922,60.922,127130000.0
2008-12-08 06:23:00,60.934,60.949,60.925,60.927,100410000.0
2008-12-08 06:24:00,60.937,60.96,60.921,60.931,103940000.0
2008-12-08 06:25:00,60.927,60.941,60.924,60.936,71590000.0
2008-12-08 06:26:00,60.931,60.947,60.931,60.947,107300000.0
2008-12-08 06:27:00,60.957,60.957,60.932,60.935,146810000.0
2008-12-08 06:28:00,60.933,60.936,60.925,60.927,185050000.0
2008-12-08 06:29:00,60.93,60.94,60.923,60.939,108330000.0
2008-12-08 06:30:00,61.005,61.005,60.936,60.936,63710000.0
2008-12-08 06:31:00,60.922,60.939,60.919,60.922,63470000.0
2008-12-08 06:32:00,60.933,60.943,60.926,60.941,106400000.0
2008-12-08 06:33:00,60.947,60.949,60.939,60.943,154350000.0
2008-12-08 06:35:00,60.9,60.912,60.887,60.904,88520000.0
2008-12-08 06:36:00,60.919,60.921,60.901,60.916,82500000.0
2008-12-08 06:39:00,60.906,60.906,60.873,60.889,112990000.0
2008-12-08 06:40:00,60.888,60.918,60.888,60.902,84560000.0
2008-12-08 06:41:00,60.895,60.903,60.889,60.899,53280000.0
2008-12-08 06:42:00,60.923,60.923,60.894,60.911,57820000.0
2008-12-08 06:43:00,60.886,60.9,60.886,60.897,56560000.0
2008-12-08 06:44:00,60.887,60.898,60.883,60.886,98220000.0
2008-12-08 06:45:00,60.904,60.907,60.899,60.899,64580000.0
2008-12-08 06:46:00,60.873,60.887,60.864,60.878,104160000.0
2008-12-08 06:47:00,60.884,60.901,60.872,60.88,103620000.0
2008-12-08 06:48:00,60.876,60.882,60.84,60.859,100700000.0
2008-12-08 06:49:00,60.865,60.883,60.856,60.88,121250000.0
2008-12-08 06:50:00,60.863,60.881,60.863,60.866,107140000.0
2008-12-08 06:51:00,60.89,60.891,60.869,60.882,74310000.0
2008-12-08 06:52:00,60.882,60.894,60.872,60.879,48120000.0
2008-12-08 06:53:00,60.893,60.905,60.893,60.905,49060000.0
2008-12-08 06:54:00,60.887,60.91,60.883,60.904,91190000.0
2008-12-08 06:55:00,60.888,60.896,60.888,60.892,106400000.0
2008-12-08 06:56:00,60.888,60.904,60.888,60.9,95060000.0
2008-12-08 06:57:00,60.911,60.911,60.885,60.886,40490000.0
2008-12-08 06:58:00,60.887,60.895,60.882,60.882,62360000.0
2008-12-08 06:59:00,60.882,60.885,60.874,60.876,98680000.0
2008-12-08 07:00:00,60.889,60.89,60.864,60.868,60040000.0
2008-12-08 07:01:00,60.861,60.871,60.853,60.863,79640000.0
2008-12-08 07:02:00,60.854,60.861,60.842,60.861,65520000.0
2008-12-08 07:03:00,60.864,60.869,60.852,60.869,53790000.0
2008-12-08 07:04:00,60.858,60.872,60.852,60.872,104840000.0
2008-12-08 07:05:00,60.872,60.883,60.864,60.871,127380000.0
2008-12-08 07:06:00,60.897,60.897,60.882,60.897,85260000.0
2008-12-08 07:08:00,60.873,60.894,60.872,60.891,91280000.0
2008-12-08 07:09:00,60.888,60.888,60.855,60.873,64770000.0
2008-12-08 07:10:00,60.893,60.905,60.869,60.877,115170000.0
2008-12-08 07:11:00,60.882,60.902,60.877,60.902,69040000.0
2008-12-08 07:12:00,60.922,60.924,60.909,60.919,84210000.0
2008-12-08 07:13:00,60.911,60.925,60.906,60.921,98550000.0
2008-12-08 07:14:00,60.914,60.925,60.907,60.915,86540000.0
2008-12-08 07:15:00,60.93,60.94,60.917,60.929,96930000.0
2008-12-08 07:16:00,60.921,60.933,60.916,60.919,121610000.0
2008-12-08 07:17:00,60.928,60.941,60.921,60.938,92110000.0
2008-12-08 07:18:00,60.985,60.986,60.931,60.931,69060000.0
2008-12-08 07:19:00,60.909,60.921,60.901,60.901,126180000.0
2008-12-08 07:20:00,60.912,60.924,60.9,60.913,80610000.0
2008-12-08 07:21:00,60.922,60.932,60.911,60.932,23270000.0
2008-12-08 07:22:00,60.924,60.937,60.924,60.937,35030000.0
2008-12-08 07:23:00,60.936,60.943,60.935,60.942,108150000.0
2008-12-08 07:24:00,60.953,60.956,60.932,60.945,104470000.0
2008-12-08 07:25:00,60.936,60.937,60.924,60.931,114910000.0
2008-12-08 07:26:00,60.924,60.951,60.914,60.946,124860000.0
2008-12-08 07:27:00,60.948,60.965,60.944,60.948,88540000.0
2008-12-08 07:28:00,60.93,60.93,60.893,60.916,79410000.0
2008-12-08 07:29:00,60.908,60.929,60.906,60.913,72800000.0
2008-12-08 07:30:00,60.941,60.947,60.916,60.928,44950000.0
2008-12-08 07:31:00,60.923,60.925,60.913,60.925,66910000.0
2008-12-08 07:33:00,60.937,60.939,60.928,60.928,16500000.0
2008-12-08 07:35:00,60.915,60.923,60.912,60.923,21220000.0
2008-12-08 07:36:00,60.933,60.934,60.913,60.918,63990000.0
2008-12-08 07:37:00,60.904,60.923,60.904,60.923,71550000.0
2008-12-08 07:38:00,60.923,60.939,60.914,60.921,75940000.0
2008-12-08 07:39:00,60.947,60.947,60.942,60.942,58950000.0
2008-12-08 07:40:00,60.913,60.934,60.913,60.934,86500000.0
2008-12-08 07:41:00,60.911,60.934,60.911,60.925,107790000.0
2008-12-08 07:42:00,60.932,60.932,60.914,60.915,89470000.0
2008-12-08 07:43:00,60.919,60.932,60.914,60.929,60970000.0
2008-12-08 07:44:00,60.923,60.925,60.912,60.917,57660000.0
2008-12-08 07:45:00,60.93,60.931,60.915,60.927,74040000.0
2008-12-08 07:46:00,60.92,60.924,60.914,60.923,71210000.0
2008-12-08 07:47:00,60.914,60.934,60.914,60.928,70020000.0
2008-12-08 07:48:00,60.95,60.95,60.927,60.928,85070000.0
2008-12-08 07:49:00,60.943,60.944,60.932,60.932,65400000.0
2008-12-08 07:50:00,60.941,60.952,60.934,60.946,106800000.0
2008-12-08 07:51:00,60.952,60.953,60.932,60.941,44400000.0
2008-12-08 07:52:00,60.968,60.974,60.962,60.966,56950000.0
2008-12-08 07:53:00,60.957,60.967,60.941,60.96,86250000.0
2008-12-08 07:54:00,60.962,60.962,60.936,60.946,82750000.0
2008-12-08 07:55:00,60.937,60.937,60.869,60.876,79020000.0
2008-12-08 07:56:00,60.883,60.899,60.865,60.877,100980000.0
2008-12-08 07:57:00,60.874,60.885,60.853,60.876,116590000.0
2008-12-08 07:58:00,60.862,60.872,60.853,60.864,95750000.0
2008-12-08 07:59:00,60.871,60.887,60.869,60.881,72610000.0
2008-12-08 08:00:00,60.883,60.888,60.878,60.886,31870000.0
2008-12-08 08:01:00,60.871,60.884,60.865,60.866,75490000.0
2008-12-08 08:02:00,60.877,60.907,60.877,60.888,74350000.0
2008-12-08 08:03:00,60.9,60.91,60.886,60.906,84150000.0
2008-12-08 08:04:00,60.898,60.906,60.895,60.897,70840000.0
2008-12-08 08:05:00,60.895,60.92,60.895,60.914,86030000.0
2008-12-08 08:06:00,60.939,60.98,60.928,60.96,68020000.0
2008-12-08 08:07:00,60.969,60.997,60.953,60.966,138330000.0
2008-12-08 08:08:00,60.954,60.96,60.944,60.954,152220000.0
2008-12-08 08:09:00,60.957,60.965,60.934,60.938,118360000.0
2008-12-08 08:10:00,60.983,61.012,60.983,60.987,132240000.0
2008-12-08 08:11:00,60.986,61.016,60.977,61.006,82700000.0
2008-12-08 08:12:00,61.012,61.017,60.994,61.004,74210000.0
2008-12-08 08:13:00,61.018,61.055,61.018,61.023,72660000.0
2008-12-08 08:14:00,61.034,61.055,61.024,61.031,114030000.0
2008-12-08 08:15:00,61.054,61.054,61.002,61.036,59200000.0
2008-12-08 08:16:00,61.037,61.09,61.037,61.055,32950000.0
2008-12-08 08:17:00,61.058,61.09,61.029,61.076,24480000.0
2008-12-08 08:18:00,61.157,61.157,61.108,61.108,29550000.0
2008-12-08 08:19:00,61.113,61.124,61.107,61.117,54070000.0
2008-12-08 08:20:00,61.122,61.124,61.11,61.11,37610000.0
2008-12-08 08:21:00,61.134,61.148,61.109,61.148,45500000.0
2008-12-08 08:22:00,61.141,61.141,61.069,61.118,72760000.0
2008-12-08 08:23:00,61.113,61.124,61.047,61.091,100180000.0
2008-12-08 08:24:00,61.134,61.194,61.103,61.18,113160000.0
2008-12-08 08:25:00,61.177,61.213,61.174,61.199,99490000.0
2008-12-08 08:26:00,61.224,61.244,61.216,61.231,75450000.0
2008-12-08 08:27:00,61.245,61.245,61.208,61.221,142950000.0
2008-12-08 08:28:00,61.216,61.224,61.214,61.218,77020000.0
2008-12-08 08:29:00,61.224,61.224,61.205,61.224,65480000.0
2008-12-08 08:30:00,61.203,61.219,61.194,61.218,43650000.0
2008-12-08 08:31:00,61.213,61.222,61.212,61.222,13530000.0
2008-12-08 08:32:00,61.225,61.23,61.214,61.226,55640000.0
2008-12-08 08:33:00,61.252,61.252,61.218,61.23,39780000.0
2008-12-08 08:34:00,61.236,61.236,61.194,61.194,111940000.0
2008-12-08 08:35:00,61.17,61.183,61.164,61.171,97140000.0
2008-12-08 08:36:00,61.182,61.183,61.167,61.176,47450000.0
2008-12-08 08:37:00,61.188,61.188,61.173,61.177,34840000.0
2008-12-08 08:38:00,61.175,61.195,61.175,61.188,44780000.0
2008-12-08 08:39:00,61.198,61.201,61.174,61.188,84080000.0
2008-12-08 08:40:00,61.179,61.186,61.179,61.181,80830000.0
2008-12-08 08:41:00,61.179,61.186,61.169,61.186,159720000.0
2008-12-08 08:42:00,61.201,61.203,61.181,61.195,105480000.0
2008-12-08 08:43:00,61.189,61.195,61.179,61.185,55010000.0
2008-12-08 08:44:00,61.171,61.172,61.149,61.158,46860000.0
2008-12-08 08:45:00,61.168,61.168,61.151,61.152,44620000.0
2008-12-08 08:46:00,61.155,61.156,61.151,61.152,55710000.0
2008-12-08 08:47:00,61.151,61.151,61.134,61.139,56280000.0
2008-12-08 08:48:00,61.151,61.151,61.13,61.13,56720000.0
2008-12-08 08:49:00,61.141,61.167,61.14,61.163,73410000.0
2008-12-08 08:50:00,61.153,61.165,61.152,61.156,75910000.0
2008-12-08 08:51:00,61.166,61.167,61.154,61.164,48750000.0
2008-12-08 08:52:00,61.156,61.161,61.143,61.143,64010000.0
2008-12-08 08:53:00,61.134,61.134,61.124,61.128,43650000.0
2008-12-08 08:54:00,61.142,61.142,61.113,61.124,105680000.0
2008-12-08 08:55:00,61.138,61.159,61.135,61.159,62010000.0
2008-12-08 08:56:00,61.146,61.161,61.138,61.142,64880000.0
2008-12-08 08:57:00,61.143,61.143,61.125,61.132,47870000.0
2008-12-08 08:58:00,61.134,61.14,61.129,61.136,128230000.0
2008-12-08 08:59:00,61.14,61.153,61.134,61.144,116750000.0
2008-12-08 09:00:00,61.157,61.158,61.138,61.142,46890000.0
2008-12-08 09:01:00,61.148,61.162,61.134,61.161,72310000.0
2008-12-08 09:02:00,61.175,61.187,61.164,61.169,30640000.0
2008-12-08 09:03:00,61.202,61.202,61.167,61.167,41820000.0
2008-12-08 09:04:00,61.162,61.162,61.153,61.153,78660000.0
2008-12-08 09:05:00,61.146,61.194,61.146,61.193,103690000.0
2008-12-08 09:06:00,61.198,61.198,61.174,61.18,69870000.0
2008-12-08 09:07:00,61.173,61.182,61.164,61.174,91070000.0
2008-12-08 09:08:00,61.178,61.178,61.138,61.174,98500000.0
2008-12-08 09:09:00,61.189,61.194,61.168,61.168,127090000.0
2008-12-08 09:10:00,61.146,61.184,61.146,61.174,66850000.0
2008-12-08 09:11:00,61.187,61.204,61.155,61.193,99850000.0
2008-12-08 09:12:00,61.201,61.201,61.174,61.175,66010000.0
2008-12-08 09:13:00,61.171,61.183,61.157,61.169,100380000.0
2008-12-08 09:14:00,61.159,61.175,61.157,61.157,78250000.0
2008-12-08 09:15:00,61.169,61.18,61.156,61.159,71670000.0
2008-12-08 09:16:00,61.17,61.173,61.161,61.165,78300000.0
2008-12-08 09:17:00,61.162,61.186,61.143,61.18,78550000.0
2008-12-08 09:18:00,61.171,61.198,61.156,61.19,79270000.0
2008-12-08 09:19:00,61.158,61.165,61.147,61.156,66160000.0
2008-12-08 09:20:00,61.147,61.155,61.139,61.154,109940000.0
2008-12-08 09:21:00,61.174,61.174,61.14,61.14,66060000.0
2008-12-08 09:22:00,61.15,61.16,61.144,61.149,86930000.0
2008-12-08 09:23:00,61.146,61.148,61.126,61.133,102610000.0
2008-12-08 09:24:00,61.118,61.149,61.094,61.102,94540000.0
2008-12-08 09:25:00,61.084,61.086,61.071,61.084,117360000.0
2008-12-08 09:26:00,61.084,61.095,61.073,61.073,128280000.0
2008-12-08 09:27:00,61.102,61.102,61.083,61.096,64430000.0
2008-12-08 09:28:00,61.108,61.115,61.1,61.101,79790000.0
2008-12-08 09:29:00,61.108,61.122,61.101,61.113,85520000.0
2008-12-08 09:30:00,61.117,61.131,61.104,61.114,97980000.0
2008-12-08 09:31:00,61.107,61.127,61.107,61.126,48010000.0
2008-12-08 09:32:00,61.143,61.17,61.137,61.152,77530000.0
2008-12-08 09:33:00,61.16,61.16,61.11,61.145,75690000.0
2008-12-08 09:34:00,61.159,61.188,61.154,61.174,104120000.0
2008-12-08 09:35:00,61.141,61.166,61.12,61.166,75580000.0
2008-12-08 09:36:00,61.174,61.174,61.16,61.167,26800000.0
2008-12-08 09:37:00,61.17,61.18,61.165,61.18,42720000.0
2008-12-08 09:38:00,61.194,61.194,61.171,61.182,45450000.0
2008-12-08 09:39:00,61.199,61.199,61.181,61.192,106140000.0
2008-12-08 09:40:00,61.201,61.204,61.184,61.195,82120000.0
2008-12-08 09:41:00,61.203,61.211,61.196,61.209,35270000.0
2008-12-08 09:42:00,61.215,61.221,61.203,61.212,77230000.0
2008-12-08 09:43:00,61.215,61.22,61.207,61.21,68790000.0
2008-12-08 09:44:00,61.224,61.229,61.214,61.215,37510000.0
2008-12-08 09:45:00,61.219,61.219,61.199,61.212,23690000.0
2008-12-08 09:46:00,61.206,61.216,61.194,61.197,39690000.0
2008-12-08 09:47:00,61.191,61.2,61.18,61.18,58840000.0
2008-12-08 09:48:00,61.212,61.212,61.165,61.179,73510000.0
2008-12-08 09:49:00,61.199,61.249,61.193,61.215,85390000.0
2008-12-08 09:50:00,61.223,61.235,61.211,61.235,41110000.0
2008-12-08 09:51:00,61.255,61.28,61.255,61.27,54350000.0
2008-12-08 09:52:00,61.287,61.302,61.276,61.288,38390000.0
2008-12-08 09:53:00,61.304,61.318,61.295,61.305,62500000.0
2008-12-08 09:54:00,61.34,61.34,61.3,61.31,46820000.0
2008-12-08 09:55:00,61.319,61.323,61.306,61.322,62250000.0
2008-12-08 09:56:00,61.345,61.35,61.325,61.35,21980000.0
2008-12-08 09:57:00,61.336,61.343,61.329,61.343,22920000.0
2008-12-08 09:58:00,61.343,61.369,61.342,61.363,56610000.0
2008-12-08 09:59:00,61.365,61.375,61.365,61.37,33760000.0
2008-12-08 10:00:00,61.384,61.41,61.358,61.406,37530000.0
2008-12-08 10:01:00,61.444,61.466,61.41,61.456,61590000.0
2008-12-08 10:02:00,61.444,61.46,61.43,61.456,70430000.0
2008-12-08 10:03:00,61.48,61.482,61.456,61.474,151370000.0
2008-12-08 10:04:00,61.447,61.472,61.446,61.454,77340000.0
2008-12-08 10:05:00,61.457,61.479,61.455,61.471,98720000.0
2008-12-08 10:06:00,61.479,61.479,61.434,61.473,73020000.0
2008-12-08 10:07:00,61.463,61.482,61.463,61.482,57440000.0
2008-12-08 10:08:00,61.495,61.51,61.487,61.51,46150000.0
2008-12-08 10:09:00,61.515,61.526,61.512,61.519,31480000.0
2008-12-08 10:10:00,61.541,61.548,61.523,61.548,87300000.0
2008-12-08 10:11:00,61.537,61.552,61.532,61.537,87050000.0
2008-12-08 10:12:00,61.528,61.529,61.499,61.499,41050000.0
2008-12-08 10:13:00,61.494,61.499,61.488,61.499,70220000.0
2008-12-08 10:14:00,61.493,61.495,61.472,61.48,35850000.0
2008-12-08 10:15:00,61.493,61.517,61.487,61.502,104240000.0
2008-12-08 10:16:00,61.508,61.532,61.507,61.528,50290000.0
2008-12-08 10:17:00,61.517,61.518,61.475,61.475,32900000.0
2008-12-08 10:18:00,61.49,61.49,61.464,61.487,31850000.0
2008-12-08 10:19:00,61.494,61.501,61.484,61.493,106290000.0
2008-12-08 10:20:00,61.481,61.509,61.481,61.508,88140000.0
2008-12-08 10:21:00,61.516,61.534,61.494,61.524,84540000.0
2008-12-08 10:22:00,61.53,61.583,61.53,61.567,70290000.0
2008-12-08 10:23:00,61.561,61.57,61.546,61.551,126560000.0
2008-12-08 10:24:00,61.573,61.685,61.557,61.685,119560000.0
2008-12-08 10:25:00,61.688,61.755,61.668,61.755,51020000.0
2008-12-08 10:26:00,61.806,61.835,61.801,61.835,63230000.0
2008-12-08 10:27:00,61.868,61.896,61.817,61.896,83320000.0
2008-12-08 10:28:00,61.903,61.924,61.887,61.887,71170000.0
2008-12-08 10:29:00,61.875,61.889,61.849,61.852,63900000.0
2008-12-08 10:30:00,61.866,61.866,61.825,61.825,35440000.0
2008-12-08 10:31:00,61.814,61.829,61.803,61.829,79940000.0
2008-12-08 10:32:00,61.812,61.844,61.804,61.821,88030000.0
2008-12-08 10:33:00,61.826,61.85,61.812,61.85,71440000.0
2008-12-08 10:34:00,61.844,61.844,61.796,61.803,87590000.0
2008-12-08 10:35:00,61.792,61.81,61.784,61.81,70070000.0
2008-12-08 10:36:00,61.811,61.829,61.795,61.816,70190000.0
2008-12-08 10:37:00,61.819,61.846,61.817,61.833,81280000.0
2008-12-08 10:38:00,61.858,61.893,61.851,61.877,66630000.0
2008-12-08 10:39:00,61.895,61.921,61.884,61.901,59470000.0
2008-12-08 10:40:00,61.924,61.933,61.913,61.93,88080000.0
2008-12-08 10:41:00,61.928,61.928,61.915,61.915,55300000.0
2008-12-08 10:42:00,61.922,61.927,61.901,61.901,34550000.0
2008-12-08 10:43:00,61.902,61.902,61.876,61.889,67760000.0
2008-12-08 10:44:00,61.883,61.884,61.834,61.843,76920000.0
2008-12-08 10:45:00,61.855,61.866,61.834,61.851,119660000.0
2008-12-08 10:46:00,61.863,61.867,61.847,61.861,103600000.0
2008-12-08 10:47:00,61.86,61.881,61.859,61.864,88440000.0
2008-12-08 10:48:00,61.872,61.875,61.852,61.86,82130000.0
2008-12-08 10:49:00,61.875,61.892,61.875,61.884,128260000.0
2008-12-08 10:50:00,61.877,61.89,61.877,61.878,127310000.0
2008-12-08 10:51:00,61.901,61.902,61.872,61.879,75880000.0
2008-12-08 10:52:00,61.857,61.878,61.842,61.871,55030000.0
2008-12-08 10:53:00,61.871,61.885,61.851,61.864,67420000.0
2008-12-08 10:54:00,61.891,61.891,61.832,61.837,107260000.0
2008-12-08 10:55:00,61.827,61.836,61.804,61.812,96080000.0
2008-12-08 10:56:00,61.804,61.824,61.789,61.822,107690000.0
2008-12-08 10:57:00,61.824,61.824,61.799,61.802,54880000.0
2008-12-08 10:58:00,61.816,61.829,61.803,61.805,72080000.0
2008-12-08 10:59:00,61.813,61.817,61.804,61.815,78250000.0
2008-12-08 11:00:00,61.82,61.86,61.808,61.825,86320000.0
2008-12-08 11:01:00,61.825,61.831,61.812,61.813,89980000.0
2008-12-08 11:02:00,61.804,61.822,61.792,61.796,95870000.0
2008-12-08 11:03:00,61.781,61.819,61.77,61.806,109650000.0
2008-12-08 11:04:00,61.812,61.812,61.794,61.804,64880000.0
2008-12-08 11:05:00,61.802,61.855,61.802,61.843,94620000.0
2008-12-08 11:06:00,61.862,61.886,61.825,61.862,87610000.0
2008-12-08 11:07:00,61.87,61.876,61.839,61.866,83840000.0
2008-12-08 11:08:00,61.839,61.873,61.835,61.852,92510000.0
2008-12-08 11:09:00,61.86,61.86,61.817,61.818,58820000.0
2008-12-08 11:10:00,61.771,61.807,61.654,61.691,79790000.0
2008-12-08 11:11:00,61.687,61.729,61.687,61.72,92910000.0
2008-12-08 11:12:00,61.736,61.737,61.724,61.731,75550000.0
2008-12-08 11:13:00,61.707,61.724,61.682,61.724,73700000.0
2008-12-08 11:14:00,61.745,61.745,61.733,61.739,108260000.0
2008-12-08 11:15:00,61.749,61.749,61.719,61.736,100730000.0
2008-12-08 11:16:00,61.731,61.748,61.723,61.745,107300000.0
2008-12-08 11:17:00,61.737,61.745,61.732,61.745,145850000.0
2008-12-08 11:18:00,61.747,61.747,61.711,61.736,113600000.0
2008-12-08 11:19:00,61.74,61.745,61.72,61.745,113000000.0
2008-12-08 11:20:00,61.737,61.749,61.72,61.72,116670000.0
2008-12-08 11:21:00,61.716,61.752,61.715,61.748,103710000.0
2008-12-08 11:22:00,61.74,61.74,61.716,61.722,37820000.0
2008-12-08 11:23:00,61.727,61.746,61.723,61.723,73560000.0
2008-12-08 11:24:00,61.729,61.729,61.695,61.722,90270000.0
2008-12-08 11:25:00,61.723,61.731,61.71,61.721,101800000.0
2008-12-08 11:26:00,61.705,61.729,61.705,61.715,95430000.0
2008-12-08 11:27:00,61.728,61.728,61.715,61.724,70130000.0
2008-12-08 11:28:00,61.741,61.766,61.741,61.763,70100000.0
2008-12-08 11:29:00,61.78,61.796,61.773,61.795,76760000.0
2008-12-08 11:30:00,61.8,61.805,61.784,61.803,116370000.0
2008-12-08 11:31:00,61.8,61.813,61.8,61.812,81640000.0
2008-12-08 11:32:00,61.798,61.799,61.772,61.78,60760000.0
2008-12-08 11:33:00,61.764,61.774,61.737,61.751,88750000.0
2008-12-08 11:34:00,61.741,61.776,61.736,61.771,68210000.0
2008-12-08 11:35:00,61.777,61.792,61.777,61.781,47180000.0
2008-12-08 11:36:00,61.804,61.812,61.794,61.799,65970000.0
2008-12-08 11:37:00,61.798,61.816,61.792,61.799,98950000.0
2008-12-08 11:38:00,61.795,61.795,61.735,61.738,104020000.0
2008-12-08 11:39:00,61.758,61.758,61.727,61.742,100390000.0
2008-12-08 11:40:00,61.733,61.768,61.733,61.754,73400000.0
2008-12-08 11:41:00,61.765,61.79,61.763,61.767,93170000.0
2008-12-08 11:42:00,61.771,61.774,61.756,61.773,77040000.0
2008-12-08 11:43:00,61.782,61.783,61.769,61.779,91130000.0
2008-12-08 11:44:00,61.784,61.808,61.775,61.808,124190000.0
2008-12-08 11:45:00,61.798,61.811,61.759,61.789,58470000.0
2008-12-08 11:46:00,61.763,61.763,61.744,61.746,103590000.0
2008-12-08 11:47:00,61.74,61.751,61.705,61.71,73500000.0
2008-12-08 11:48:00,61.74,61.74,61.713,61.726,106640000.0
2008-12-08 11:49:00,61.718,61.731,61.71,61.725,92030000.0
2008-12-08 11:50:00,61.715,61.716,61.676,61.682,42220000.0
2008-12-08 11:51:00,61.692,61.694,61.663,61.686,62810000.0
2008-12-08 11:52:00,61.679,61.702,61.673,61.697,103610000.0
2008-12-08 11:53:00,61.714,61.728,61.704,61.716,123970000.0
2008-12-08 11:54:00,61.729,61.729,61.712,61.713,114930000.0
2008-12-08 11:55:00,61.702,61.712,61.701,61.703,105690000.0
2008-12-08 11:56:00,61.705,61.72,61.7,61.713,143910000.0
2008-12-08 11:57:00,61.732,61.747,61.724,61.725,113660000.0
2008-12-08 11:58:00,61.74,61.776,61.724,61.776,89920000.0
2008-12-08 11:59:00,61.758,61.769,61.755,61.759,93470000.0
2008-12-08 12:00:00,61.762,61.777,61.758,61.767,69000000.0
2008-12-08 12:01:00,61.775,61.782,61.765,61.78,98840000.0
2008-12-08 12:02:00,61.763,61.791,61.761,61.769,136940000.0
2008-12-08 12:03:00,61.787,61.787,61.756,61.756,167630000.0
2008-12-08 12:04:00,61.751,61.751,61.738,61.739,104440000.0
2008-12-08 12:05:00,61.724,61.73,61.698,61.719,62140000.0
2008-12-08 12:06:00,61.72,61.724,61.69,61.693,60310000.0
2008-12-08 12:07:00,61.704,61.729,61.69,61.723,88670000.0
2008-12-08 12:08:00,61.719,61.731,61.711,61.718,138100000.0
2008-12-08 12:09:00,61.719,61.742,61.712,61.732,101560000.0
2008-12-08 12:10:00,61.742,61.748,61.716,61.721,97080000.0
2008-12-08 12:11:00,61.732,61.74,61.721,61.727,90700000.0
2008-12-08 12:12:00,61.736,61.736,61.678,61.694,130070000.0
2008-12-08 12:13:00,61.709,61.709,61.683,61.683,134670000.0
2008-12-08 12:14:00,61.683,61.695,61.659,61.676,107800000.0
2008-12-08 12:15:00,61.695,61.699,61.672,61.695,73650000.0
2008-12-08 12:16:00,61.697,61.713,61.692,61.712,52840000.0
2008-12-08 12:17:00,61.71,61.726,61.703,61.711,57840000.0
2008-12-08 12:18:00,61.713,61.713,61.674,61.696,61060000.0
2008-12-08 12:19:00,61.693,61.707,61.676,61.704,89870000.0
2008-12-08 12:20:00,61.721,61.724,61.705,61.723,61900000.0
2008-12-08 12:21:00,61.725,61.729,61.71,61.714,100790000.0
2008-12-08 12:23:00,61.701,61.706,61.699,61.699,20740000.0
2008-12-08 12:24:00,61.721,61.721,61.689,61.699,65160000.0
2008-12-08 12:25:00,61.684,61.684,61.664,61.667,75980000.0
2008-12-08 12:26:00,61.691,61.701,61.679,61.68,76350000.0
2008-12-08 12:27:00,61.702,61.702,61.676,61.688,52590000.0
2008-12-08 12:28:00,61.658,61.672,61.644,61.658,84050000.0
2008-12-08 12:29:00,61.675,61.683,61.675,61.682,103650000.0
2008-12-08 12:30:00,61.693,61.695,61.677,61.687,94070000.0
2008-12-08 12:31:00,61.702,61.703,61.683,61.683,50740000.0
2008-12-08 12:32:00,61.687,61.703,61.683,61.7,53350000.0
2008-12-08 12:33:00,61.701,61.718,61.69,61.707,73580000.0
2008-12-08 12:34:00,61.69,61.713,61.689,61.689,67600000.0
2008-12-08 12:35:00,61.684,61.697,61.662,61.671,67950000.0
2008-12-08 12:36:00,61.68,61.684,61.665,61.681,80060000.0
2008-12-08 12:37:00,61.675,61.682,61.671,61.676,72560000.0
2008-12-08 12:38:00,61.7,61.711,61.677,61.694,99100000.0
2008-12-08 12:39:00,61.712,61.712,61.696,61.702,45640000.0
2008-12-08 12:40:00,61.705,61.721,61.704,61.706,60250000.0
2008-12-08 12:41:00,61.707,61.72,61.698,61.72,84690000.0
2008-12-08 12:42:00,61.735,61.736,61.711,61.713,69850000.0
2008-12-08 12:43:00,61.726,61.726,61.7,61.719,87080000.0
2008-12-08 12:44:00,61.714,61.732,61.713,61.714,102190000.0
2008-12-08 12:45:00,61.731,61.731,61.711,61.721,106850000.0
2008-12-08 12:46:00,61.734,61.75,61.727,61.744,94880000.0
2008-12-08 12:47:00,61.722,61.743,61.721,61.736,81060000.0
2008-12-08 12:48:00,61.75,61.75,61.719,61.724,30510000.0
2008-12-08 12:49:00,61.723,61.73,61.705,61.711,74900000.0
2008-12-08 12:50:00,61.734,61.742,61.719,61.728,70440000.0
2008-12-08 12:51:00,61.737,61.74,61.724,61.731,74760000.0
2008-12-08 12:52:00,61.733,61.742,61.712,61.721,74970000.0
2008-12-08 12:53:00,61.705,61.713,61.705,61.713,93590000.0
2008-12-08 12:54:00,61.737,61.737,61.699,61.699,66830000.0
2008-12-08 12:55:00,61.702,61.719,61.692,61.703,127140000.0
2008-12-08 12:56:00,61.716,61.741,61.714,61.721,147600000.0
2008-12-08 12:57:00,61.736,61.736,61.712,61.722,124600000.0
2008-12-08 12:58:00,61.723,61.741,61.715,61.741,144020000.0
2008-12-08 12:59:00,61.729,61.729,61.702,61.702,78880000.0
2008-12-08 13:00:00,61.72,61.722,61.711,61.721,71600000.0
2008-12-08 13:01:00,61.727,61.734,61.725,61.727,71270000.0
2008-12-08 13:02:00,61.718,61.719,61.714,61.718,108530000.0
2008-12-08 13:03:00,61.741,61.757,61.733,61.754,64620000.0
2008-12-08 13:04:00,61.748,61.752,61.722,61.74,35400000.0
2008-12-08 13:05:00,61.722,61.728,61.722,61.727,28590000.0
2008-12-08 13:06:00,61.734,61.734,61.714,61.714,29550000.0
2008-12-08 13:07:00,61.707,61.707,61.679,61.679,51240000.0
2008-12-08 13:08:00,61.675,61.696,61.675,61.696,37060000.0
2008-12-08 13:09:00,61.713,61.728,61.704,61.718,41230000.0
2008-12-08 13:10:00,61.713,61.733,61.713,61.731,65860000.0
2008-12-08 13:11:00,61.724,61.728,61.706,61.719,112760000.0
2008-12-08 13:12:00,61.739,61.739,61.693,61.702,102450000.0
2008-12-08 13:13:00,61.68,61.692,61.667,61.675,103630000.0
2008-12-08 13:14:00,61.665,61.684,61.664,61.674,70650000.0
2008-12-08 13:15:00,61.693,61.696,61.665,61.679,153230000.0
2008-12-08 13:16:00,61.695,61.698,61.673,61.685,76930000.0
2008-12-08 13:17:00,61.666,61.691,61.666,61.675,58210000.0
2008-12-08 13:18:00,61.701,61.701,61.671,61.695,41690000.0
2008-12-08 13:19:00,61.71,61.726,61.706,61.726,14080000.0
2008-12-08 13:20:00,61.719,61.731,61.714,61.723,55690000.0
2008-12-08 13:21:00,61.735,61.735,61.712,61.731,35780000.0
2008-12-08 13:22:00,61.723,61.727,61.719,61.723,110090000.0
2008-12-08 13:23:00,61.734,61.758,61.73,61.736,106920000.0
2008-12-08 13:24:00,61.772,61.772,61.755,61.762,42710000.0
2008-12-08 13:25:00,61.774,61.774,61.741,61.75,37040000.0
2008-12-08 13:26:00,61.76,61.78,61.756,61.776,41490000.0
2008-12-08 13:27:00,61.782,61.782,61.755,61.761,77680000.0
2008-12-08 13:28:00,61.778,61.78,61.777,61.778,77100000.0
2008-12-08 13:29:00,61.766,61.771,61.747,61.768,156680000.0
2008-12-08 13:30:00,61.759,61.765,61.745,61.747,105080000.0
2008-12-08 13:31:00,61.759,61.759,61.733,61.751,63350000.0
2008-12-08 13:32:00,61.746,61.748,61.745,61.745,45720000.0
2008-12-08 13:33:00,61.753,61.756,61.733,61.754,48350000.0
2008-12-08 13:34:00,61.701,61.748,61.688,61.732,56340000.0
2008-12-08 13:35:00,61.737,61.765,61.722,61.752,59300000.0
2008-12-08 13:36:00,61.776,61.778,61.771,61.773,54550000.0
2008-12-08 13:37:00,61.775,61.8,61.775,61.79,70940000.0
2008-12-08 13:38:00,61.805,61.817,61.792,61.804,82500000.0
2008-12-08 13:39:00,61.829,61.829,61.778,61.778,48550000.0
2008-12-08 13:40:00,61.787,61.792,61.766,61.779,62520000.0
2008-12-08 13:41:00,61.769,61.78,61.765,61.776,44490000.0
2008-12-08 13:42:00,61.787,61.787,61.763,61.766,107330000.0
2008-12-08 13:43:00,61.772,61.78,61.763,61.778,64970000.0
2008-12-08 13:44:00,61.777,61.79,61.769,61.777,61080000.0
2008-12-08 13:45:00,61.8,61.808,61.777,61.802,44390000.0
2008-12-08 13:46:00,61.794,61.813,61.793,61.803,122660000.0
2008-12-08 13:47:00,61.806,61.81,61.785,61.807,116840000.0
2008-12-08 13:48:00,61.828,61.83,61.8,61.83,44340000.0
2008-12-08 13:49:00,61.813,61.826,61.806,61.812,79840000.0
2008-12-08 13:50:00,61.822,61.831,61.767,61.767,29490000.0
2008-12-08 13:51:00,61.803,61.826,61.79,61.826,36100000.0
2008-12-08 13:52:00,61.839,61.844,61.831,61.841,74480000.0
2008-12-08 13:53:00,61.835,61.85,61.832,61.834,98990000.0
2008-12-08 13:54:00,61.85,61.85,61.836,61.836,69880000.0
2008-12-08 13:55:00,61.841,61.849,61.833,61.848,89300000.0
2008-12-08 13:56:00,61.856,61.883,61.856,61.883,104940000.0
2008-12-08 13:57:00,61.884,61.886,61.857,61.871,134930000.0
2008-12-08 13:58:00,61.843,61.851,61.835,61.841,72830000.0
2008-12-08 13:59:00,61.854,61.855,61.834,61.844,104480000.0
2008-12-08 14:00:00,61.848,61.872,61.827,61.872,57870000.0
2008-12-08 14:01:00,61.848,61.87,61.846,61.846,101700000.0
2008-12-08 14:02:00,61.839,61.86,61.838,61.851,64970000.0
2008-12-08 14:03:00,61.858,61.858,61.826,61.838,68810000.0
2008-12-08 14:04:00,61.83,61.836,61.83,61.835,90220000.0
2008-12-08 14:05:00,61.843,61.851,61.834,61.834,74280000.0
2008-12-08 14:06:00,61.847,61.863,61.847,61.848,75480000.0
2008-12-08 14:07:00,61.841,61.847,61.841,61.841,67440000.0
2008-12-08 14:08:00,61.831,61.844,61.831,61.832,102590000.0
2008-12-08 14:09:00,61.844,61.844,61.822,61.828,67950000.0
2008-12-08 14:10:00,61.833,61.844,61.831,61.842,79310000.0
2008-12-08 14:11:00,61.84,61.852,61.833,61.84,106050000.0
2008-12-08 14:12:00,61.855,61.866,61.845,61.851,92940000.0
2008-12-08 14:13:00,61.84,61.846,61.84,61.84,109980000.0
2008-12-08 14:14:00,61.847,61.856,61.847,61.85,124610000.0
2008-12-08 14:15:00,61.862,61.862,61.827,61.839,66300000.0
2008-12-08 14:16:00,61.836,61.844,61.831,61.831,84420000.0
2008-12-08 14:17:00,61.835,61.838,61.829,61.832,74790000.0
2008-12-08 14:18:00,61.852,61.852,61.839,61.841,97230000.0
2008-12-08 14:19:00,61.827,61.841,61.827,61.831,52270000.0
2008-12-08 14:20:00,61.82,61.832,61.82,61.832,75200000.0
2008-12-08 14:21:00,61.832,61.84,61.811,61.82,72420000.0
2008-12-08 14:22:00,61.788,61.805,61.785,61.798,99220000.0
2008-12-08 14:23:00,61.798,61.811,61.791,61.801,77330000.0
2008-12-08 14:24:00,61.818,61.82,61.796,61.797,24480000.0
2008-12-08 14:25:00,61.785,61.788,61.751,61.773,46510000.0
2008-12-08 14:26:00,61.772,61.78,61.763,61.763,48020000.0
2008-12-08 14:27:00,61.763,61.778,61.738,61.752,110070000.0
2008-12-08 14:28:00,61.737,61.754,61.729,61.729,79270000.0
2008-12-08 14:29:00,61.723,61.729,61.702,61.713,35860000.0
2008-12-08 14:30:00,61.726,61.726,61.704,61.717,73110000.0
2008-12-08 14:31:00,61.711,61.711,61.684,61.688,66580000.0
2008-12-08 14:32:00,61.706,61.714,61.684,61.687,35850000.0
2008-12-08 14:33:00,61.705,61.722,61.697,61.711,23100000.0
2008-12-08 14:34:00,61.728,61.757,61.728,61.744,41260000.0
2008-12-08 14:35:00,61.742,61.759,61.742,61.753,57710000.0
2008-12-08 14:36:00,61.764,61.769,61.753,61.764,74430000.0
2008-12-08 14:37:00,61.755,61.775,61.755,61.768,92840000.0
2008-12-08 14:38:00,61.755,61.758,61.743,61.745,40640000.0
2008-12-08 14:39:00,61.757,61.757,61.728,61.728,55910000.0
2008-12-08 14:40:00,61.714,61.722,61.696,61.706,42730000.0
2008-12-08 14:41:00,61.704,61.72,61.67,61.697,50950000.0
2008-12-08 14:42:00,61.707,61.707,61.678,61.695,42970000.0
2008-12-08 14:43:00,61.705,61.713,61.702,61.705,55510000.0
2008-12-08 14:44:00,61.703,61.719,61.695,61.695,21120000.0
2008-12-08 14:45:00,61.706,61.732,61.699,61.724,22900000.0
2008-12-08 14:46:00,61.728,61.728,61.7,61.7,54030000.0
2008-12-08 14:47:00,61.718,61.735,61.716,61.724,36520000.0
2008-12-08 14:48:00,61.747,61.77,61.742,61.756,35230000.0
2008-12-08 14:49:00,61.741,61.757,61.735,61.747,56630000.0
2008-12-08 14:50:00,61.733,61.756,61.724,61.752,67610000.0
2008-12-08 14:51:00,61.756,61.764,61.746,61.75,145520000.0
2008-12-08 14:52:00,61.764,61.766,61.743,61.743,82540000.0
2008-12-08 14:53:00,61.753,61.763,61.753,61.757,109540000.0
2008-12-08 14:54:00,61.777,61.788,61.766,61.788,74610000.0
2008-12-08 14:55:00,61.758,61.78,61.758,61.78,57040000.0
2008-12-08 14:56:00,61.782,61.79,61.774,61.784,47180000.0
2008-12-08 14:57:00,61.804,61.813,61.782,61.801,31300000.0
2008-12-08 14:58:00,61.81,61.81,61.785,61.802,88590000.0
2008-12-08 14:59:00,61.806,61.808,61.786,61.799,91320000.0
2008-12-08 15:00:00,61.809,61.809,61.789,61.789,42420000.0
2008-12-08 15:01:00,61.78,61.78,61.772,61.779,62030000.0
2008-12-08 15:02:00,61.793,61.813,61.782,61.813,33640000.0
2008-12-08 15:03:00,61.808,61.808,61.783,61.796,4880000.0
2008-12-08 15:04:00,61.785,61.786,61.779,61.786,55670000.0
2008-12-08 15:05:00,61.778,61.783,61.774,61.782,31220000.0
2008-12-08 15:06:00,61.8,61.827,61.78,61.802,27610000.0
2008-12-08 15:07:00,61.824,61.833,61.813,61.833,105710000.0
2008-12-08 15:08:00,61.84,61.84,61.822,61.831,97450000.0
2008-12-08 15:09:00,61.853,61.853,61.824,61.824,83520000.0
2008-12-08 15:10:00,61.829,61.841,61.82,61.838,65770000.0
2008-12-08 15:11:00,61.847,61.852,61.836,61.846,116650000.0
2008-12-08 15:12:00,61.842,61.918,61.842,61.887,126390000.0
2008-12-08 15:13:00,61.889,61.903,61.874,61.874,49130000.0
2008-12-08 15:14:00,61.877,61.883,61.866,61.868,60910000.0
2008-12-08 15:15:00,61.871,61.881,61.855,61.859,82670000.0
2008-12-08 15:16:00,61.881,61.884,61.873,61.873,77230000.0
2008-12-08 15:17:00,61.888,61.898,61.872,61.886,61600000.0
2008-12-08 15:18:00,61.886,61.887,61.854,61.87,38870000.0
2008-12-08 15:19:00,61.853,61.87,61.852,61.856,83080000.0
2008-12-08 15:20:00,61.857,61.857,61.843,61.852,90720000.0
2008-12-08 15:21:00,61.856,61.857,61.827,61.846,76260000.0
2008-12-08 15:22:00,61.821,61.844,61.815,61.815,87220000.0
2008-12-08 15:23:00,61.826,61.852,61.826,61.826,74490000.0
2008-12-08 15:24:00,61.832,61.85,61.826,61.838,73510000.0
2008-12-08 15:25:00,61.843,61.843,61.821,61.821,83540000.0
2008-12-08 15:26:00,61.834,61.843,61.833,61.833,68530000.0
2008-12-08 15:27:00,61.833,61.838,61.82,61.826,59940000.0
2008-12-08 15:28:00,61.821,61.836,61.814,61.819,83650000.0
2008-12-08 15:29:00,61.828,61.847,61.822,61.837,59730000.0
2008-12-08 15:30:00,61.857,61.857,61.821,61.834,35420000.0
2008-12-08 15:31:00,61.823,61.84,61.823,61.825,74070000.0
2008-12-08 15:32:00,61.814,61.83,61.798,61.816,77000000.0
2008-12-08 15:33:00,61.818,61.819,61.793,61.795,116140000.0
2008-12-08 15:34:00,61.792,61.816,61.785,61.798,96080000.0
2008-12-08 15:35:00,61.798,61.816,61.791,61.805,87390000.0
2008-12-08 15:36:00,61.807,61.831,61.794,61.802,86490000.0
2008-12-08 15:37:00,61.793,61.817,61.785,61.817,126800000.0
2008-12-08 15:38:00,61.808,61.831,61.796,61.805,134850000.0
2008-12-08 15:39:00,61.819,61.821,61.797,61.805,69710000.0
2008-12-08 15:40:00,61.796,61.811,61.78,61.791,59360000.0
2008-12-08 15:41:00,61.801,61.811,61.784,61.801,73970000.0
2008-12-08 15:42:00,61.8,61.8,61.76,61.775,117160000.0
2008-12-08 15:43:00,61.751,61.761,61.74,61.752,98090000.0
2008-12-08 15:44:00,61.757,61.774,61.749,61.758,116920000.0
2008-12-08 15:45:00,61.77,61.771,61.754,61.771,54150000.0
2008-12-08 15:46:00,61.752,61.765,61.751,61.751,75320000.0
2008-12-08 15:47:00,61.752,61.783,61.752,61.762,73820000.0
2008-12-08 15:48:00,61.769,61.774,61.725,61.729,86950000.0
2008-12-08 15:49:00,61.724,61.741,61.724,61.733,96520000.0
2008-12-08 15:50:00,61.732,61.733,61.721,61.726,95750000.0
2008-12-08 15:51:00,61.722,61.74,61.721,61.722,109060000.0
2008-12-08 15:52:00,61.743,61.75,61.732,61.743,67220000.0
2008-12-08 15:53:00,61.767,61.782,61.754,61.772,90880000.0
2008-12-08 15:54:00,61.783,61.818,61.78,61.8,91280000.0
2008-12-08 15:55:00,61.791,61.802,61.776,61.784,82520000.0
2008-12-08 15:56:00,61.791,61.793,61.772,61.782,105970000.0
2008-12-08 15:57:00,61.799,61.819,61.789,61.802,56150000.0
2008-12-08 15:58:00,61.811,61.829,61.804,61.815,86020000.0
2008-12-08 15:59:00,61.825,61.832,61.806,61.818,78740000.0
2008-12-08 16:00:00,61.835,61.835,61.802,61.828,75280000.0
2008-12-08 16:01:00,61.792,61.804,61.785,61.791,73040000.0
2008-12-08 16:02:00,61.802,61.831,61.802,61.817,104880000.0
2008-12-08 16:03:00,61.824,61.842,61.806,61.831,90030000.0
2008-12-08 16:04:00,61.844,61.844,61.829,61.83,107070000.0
2008-12-08 16:05:00,61.839,61.85,61.824,61.831,138050000.0
2008-12-08 16:06:00,61.848,61.849,61.823,61.839,114820000.0
2008-12-08 16:07:00,61.809,61.826,61.806,61.811,104810000.0
2008-12-08 16:08:00,61.802,61.822,61.796,61.804,116430000.0
2008-12-08 16:09:00,61.809,61.809,61.781,61.781,102590000.0
2008-12-08 16:10:00,61.784,61.792,61.777,61.792,35230000.0
2008-12-08 16:11:00,61.784,61.79,61.771,61.783,75010000.0
2008-12-08 16:12:00,61.78,61.794,61.767,61.767,89190000.0
2008-12-08 16:13:00,61.755,61.773,61.752,61.758,118520000.0
2008-12-08 16:14:00,61.752,61.761,61.733,61.757,91300000.0
2008-12-08 16:15:00,61.767,61.767,61.746,61.766,73640000.0
2008-12-08 16:16:00,61.766,61.766,61.737,61.745,78520000.0
2008-12-08 16:17:00,61.756,61.77,61.743,61.75,78640000.0
2008-12-08 16:18:00,61.747,61.754,61.728,61.739,111640000.0
2008-12-08 16:19:00,61.75,61.758,61.738,61.757,82010000.0
2008-12-08 16:20:00,61.754,61.767,61.754,61.76,57840000.0
2008-12-08 16:21:00,61.768,61.77,61.758,61.765,92260000.0
2008-12-08 16:22:00,61.759,61.812,61.759,61.812,69710000.0
2008-12-08 16:23:00,61.817,61.821,61.797,61.811,56020000.0
2008-12-08 16:24:00,61.833,61.85,61.819,61.84,63180000.0
2008-12-08 16:25:00,61.834,61.85,61.834,61.834,93170000.0
2008-12-08 16:26:00,61.837,61.844,61.823,61.831,115710000.0
2008-12-08 16:27:00,61.826,61.845,61.826,61.83,101630000.0
2008-12-08 16:28:00,61.845,61.845,61.818,61.827,69760000.0
2008-12-08 16:29:00,61.829,61.842,61.824,61.826,103000000.0
2008-12-08 16:30:00,61.827,61.836,61.812,61.819,77510000.0
2008-12-08 16:31:00,61.827,61.83,61.812,61.83,82900000.0
2008-12-08 16:32:00,61.822,61.825,61.803,61.804,118330000.0
2008-12-08 16:33:00,61.815,61.842,61.807,61.817,54900000.0
2008-12-08 16:34:00,61.829,61.834,61.82,61.821,96730000.0
2008-12-08 16:35:00,61.797,61.819,61.797,61.811,77180000.0
2008-12-08 16:36:00,61.81,61.82,61.8,61.812,110170000.0
2008-12-08 16:37:00,61.787,61.814,61.784,61.814,87770000.0
2008-12-08 16:38:00,61.807,61.821,61.788,61.788,47410000.0
2008-12-08 16:39:00,61.789,61.804,61.781,61.793,58940000.0
2008-12-08 16:40:00,61.798,61.814,61.789,61.791,106290000.0
2008-12-08 16:41:00,61.806,61.818,61.792,61.816,124030000.0
2008-12-08 16:42:00,61.828,61.85,61.809,61.85,120130000.0
2008-12-08 16:43:00,61.841,61.858,61.829,61.837,110820000.0
2008-12-08 16:44:00,61.857,61.864,61.835,61.835,140290000.0
2008-12-08 16:45:00,61.847,61.852,61.832,61.852,122330000.0
2008-12-08 16:46:00,61.837,61.837,61.796,61.805,82900000.0
2008-12-08 16:47:00,61.82,61.837,61.801,61.814,91190000.0
2008-12-08 16:48:00,61.828,61.831,61.796,61.808,68530000.0
2008-12-08 16:49:00,61.809,61.832,61.796,61.826,91460000.0
2008-12-08 16:50:00,61.803,61.828,61.803,61.826,141930000.0
2008-12-08 16:51:00,61.838,61.838,61.811,61.832,167080000.0
2008-12-08 16:52:00,61.821,61.821,61.802,61.804,98120000.0
2008-12-08 16:53:00,61.803,61.824,61.799,61.799,53320000.0
2008-12-08 16:54:00,61.823,61.829,61.784,61.784,60070000.0
2008-12-08 16:55:00,61.783,61.811,61.776,61.809,89090000.0
2008-12-08 16:56:00,61.798,61.819,61.76,61.784,141980000.0
2008-12-08 16:57:00,61.778,61.784,61.75,61.754,105370000.0
2008-12-08 16:58:00,61.75,61.77,61.725,61.725,91160000.0
2008-12-08 16:59:00,61.72,61.745,61.717,61.719,83780000.0
2008-12-08 17:00:00,61.707,61.743,61.699,61.702,124650000.0
2008-12-08 17:01:00,61.681,61.681,61.655,61.664,144770000.0
2008-12-08 17:02:00,61.65,61.65,61.621,61.632,111080000.0
2008-12-08 17:03:00,61.648,61.649,61.622,61.644,78060000.0
2008-12-08 17:04:00,61.638,61.645,61.623,61.645,54290000.0
2008-12-08 17:05:00,61.652,61.67,61.644,61.666,60870000.0
2008-12-08 17:06:00,61.679,61.679,61.66,61.678,57840000.0
2008-12-08 17:07:00,61.692,61.726,61.687,61.726,91990000.0
2008-12-08 17:08:00,61.733,61.745,61.733,61.738,59440000.0
2008-12-08 17:09:00,61.752,61.758,61.731,61.737,98630000.0
2008-12-08 17:10:00,61.738,61.742,61.714,61.742,102140000.0
2008-12-08 17:11:00,61.72,61.727,61.684,61.697,103360000.0
2008-12-08 17:12:00,61.709,61.709,61.666,61.677,119080000.0
2008-12-08 17:13:00,61.687,61.687,61.66,61.661,100730000.0
2008-12-08 17:14:00,61.662,61.664,61.642,61.643,74780000.0
2008-12-08 17:15:00,61.653,61.68,61.642,61.67,45920000.0
2008-12-08 17:16:00,61.673,61.687,61.67,61.682,46610000.0
2008-12-08 17:17:00,61.664,61.664,61.65,61.65,88210000.0
2008-12-08 17:18:00,61.651,61.654,61.643,61.646,97160000.0
2008-12-08 17:19:00,61.627,61.638,61.611,61.638,90380000.0
2008-12-08 17:20:00,61.638,61.693,61.625,61.656,40640000.0
2008-12-08 17:21:00,61.681,61.699,61.663,61.675,60310000.0
2008-12-08 17:22:00,61.67,61.733,61.67,61.733,95280000.0
2008-12-08 17:23:00,61.727,61.727,61.706,61.726,66020000.0
2008-12-08 17:24:00,61.73,61.742,61.71,61.732,71220000.0
2008-12-08 17:25:00,61.756,61.756,61.735,61.744,69190000.0
2008-12-08 17:26:00,61.725,61.763,61.712,61.736,60430000.0
2008-12-08 17:27:00,61.722,61.759,61.708,61.744,109800000.0
2008-12-08 17:28:00,61.76,61.76,61.735,61.74,114980000.0
2008-12-08 17:29:00,61.757,61.757,61.714,61.725,87410000.0
2008-12-08 17:30:00,61.735,61.739,61.713,61.716,99050000.0
2008-12-08 17:31:00,61.719,61.737,61.708,61.735,92410000.0
2008-12-08 17:32:00,61.745,61.752,61.727,61.742,72880000.0
2008-12-08 17:33:00,61.743,61.769,61.727,61.739,117580000.0
2008-12-08 17:34:00,61.731,61.749,61.717,61.727,68750000.0
2008-12-08 17:35:00,61.715,61.715,61.693,61.694,77520000.0
2008-12-08 17:36:00,61.684,61.708,61.671,61.679,87700000.0
2008-12-08 17:37:00,61.677,61.689,61.663,61.668,84440000.0
2008-12-08 17:38:00,61.684,61.685,61.665,61.684,99300000.0
2008-12-08 17:39:00,61.693,61.693,61.665,61.685,115120000.0
2008-12-08 17:40:00,61.681,61.713,61.677,61.694,95130000.0
2008-12-08 17:41:00,61.71,61.734,61.696,61.734,72910000.0
2008-12-08 17:42:00,61.755,61.755,61.724,61.739,115950000.0
2008-12-08 17:43:00,61.753,61.757,61.727,61.741,77560000.0
2008-12-08 17:44:00,61.749,61.777,61.749,61.777,24870000.0
2008-12-08 17:45:00,61.798,61.801,61.778,61.786,32520000.0
2008-12-08 17:46:00,61.792,61.823,61.776,61.776,90980000.0
2008-12-08 17:47:00,61.764,61.797,61.763,61.793,104980000.0
2008-12-08 17:48:00,61.797,61.827,61.797,61.8,117710000.0
2008-12-08 17:49:00,61.8,61.822,61.796,61.809,124390000.0
2008-12-08 17:50:00,61.822,61.831,61.802,61.821,95930000.0
2008-12-08 17:51:00,61.826,61.826,61.787,61.797,70230000.0
2008-12-08 17:52:00,61.794,61.794,61.748,61.783,73390000.0
2008-12-08 17:53:00,61.784,61.798,61.778,61.798,15670000.0
2008-12-08 17:54:00,61.794,61.794,61.731,61.731,8300000.0
2008-12-08 17:55:00,61.756,61.763,61.706,61.761,12430000.0
2008-12-08 17:56:00,61.75,61.786,61.75,61.778,13790000.0
2008-12-08 17:57:00,61.778,61.785,61.743,61.743,8870000.0
2008-12-08 17:58:00,61.737,61.751,61.726,61.726,16890000.0
2008-12-08 17:59:00,61.72,61.728,61.689,61.702,13910000.0
2008-12-08 18:00:00,61.712,61.712,61.688,61.688,4170000.0
2008-12-08 18:01:00,61.695,61.747,61.671,61.738,20020000.0
2008-12-08 18:02:00,61.747,61.747,61.681,61.709,8390000.0
2008-12-08 18:03:00,61.76,61.76,61.727,61.733,8830000.0
2008-12-08 18:04:00,61.739,61.745,61.716,61.726,21370000.0
2008-12-08 18:05:00,61.717,61.737,61.706,61.722,17140000.0
2008-12-08 18:06:00,61.726,61.726,61.711,61.721,6950000.0
2008-12-08 18:07:00,61.691,61.695,61.665,61.667,12780000.0
2008-12-08 18:08:00,61.677,61.686,61.638,61.681,12630000.0
2008-12-08 18:09:00,61.723,61.731,61.682,61.682,11090000.0
2008-12-08 18:10:00,61.672,61.68,61.671,61.672,15700000.0
2008-12-08 18:11:00,61.68,61.688,61.672,61.688,13340000.0
2008-12-08 18:12:00,61.707,61.707,61.658,61.665,15410000.0
2008-12-08 18:13:00,61.687,61.691,61.648,61.648,18040000.0
2008-12-08 18:14:00,61.661,61.669,61.628,61.64,11870000.0
2008-12-08 18:15:00,61.637,61.659,61.637,61.656,5650000.0
2008-12-08 18:16:00,61.673,61.701,61.666,61.695,20520000.0
2008-12-08 18:17:00,61.697,61.705,61.681,61.705,9280000.0
2008-12-08 18:18:00,61.707,61.71,61.685,61.685,13960000.0
2008-12-08 18:19:00,61.693,61.709,61.688,61.705,13370000.0
2008-12-08 18:20:00,61.675,61.687,61.675,61.687,11640000.0
2008-12-08 18:21:00,61.702,61.731,61.677,61.705,18290000.0
2008-12-08 18:22:00,61.712,61.725,61.695,61.701,12440000.0
2008-12-08 18:23:00,61.726,61.73,61.685,61.727,15460000.0
2008-12-08 18:24:00,61.719,61.719,61.702,61.705,10930000.0
2008-12-08 18:25:00,61.721,61.749,61.721,61.722,11320000.0
2008-12-08 18:26:00,61.736,61.741,61.725,61.731,18490000.0
2008-12-08 18:27:00,61.751,61.77,61.736,61.756,20140000.0
2008-12-08 18:28:00,61.752,61.765,61.742,61.758,13520000.0
2008-12-08 18:29:00,61.764,61.772,61.748,61.752,10720000.0
2008-12-08 18:30:00,61.775,61.777,61.747,61.747,7900000.0
2008-12-08 18:31:00,61.762,61.771,61.756,61.762,16940000.0
2008-12-08 18:32:00,61.766,61.771,61.753,61.765,17690000.0
2008-12-08 18:33:00,61.795,61.811,61.762,61.803,15270000.0
2008-12-08 18:34:00,61.794,61.799,61.788,61.799,9760000.0
2008-12-08 18:35:00,61.768,61.801,61.733,61.741,14850000.0
2008-12-08 18:36:00,61.739,61.748,61.663,61.666,16790000.0
2008-12-08 18:37:00,61.637,61.668,61.586,61.619,14690000.0
2008-12-08 18:38:00,61.588,61.608,61.567,61.596,21450000.0
2008-12-08 18:39:00,61.618,61.618,61.599,61.607,14120000.0
2008-12-08 18:40:00,61.625,61.642,61.62,61.637,19200000.0
2008-12-08 18:41:00,61.644,61.649,61.63,61.646,19810000.0
2008-12-08 18:42:00,61.661,61.661,61.629,61.64,13460000.0
2008-12-08 18:43:00,61.64,61.674,61.634,61.655,15060000.0
2008-12-08 18:44:00,61.624,61.627,61.588,61.608,20710000.0
2008-12-08 18:45:00,61.574,61.623,61.565,61.606,15220000.0
2008-12-08 18:46:00,61.613,61.65,61.613,61.636,8080000.0
2008-12-08 18:47:00,61.645,61.645,61.638,61.643,13940000.0
2008-12-08 18:48:00,61.631,61.633,61.61,61.633,12780000.0
2008-12-08 18:49:00,61.639,61.642,61.623,61.642,14120000.0
2008-12-08 18:50:00,61.644,61.65,61.644,61.649,14500000.0
2008-12-08 18:51:00,61.661,61.667,61.645,61.657,12430000.0
2008-12-08 18:52:00,61.681,61.696,61.667,61.691,13900000.0
2008-12-08 18:53:00,61.671,61.685,61.664,61.671,17730000.0
2008-12-08 18:54:00,61.691,61.703,61.68,61.703,12960000.0
2008-12-08 18:55:00,61.699,61.699,61.678,61.699,14280000.0
2008-12-08 18:56:00,61.662,61.667,61.659,61.661,14290000.0
2008-12-08 18:57:00,61.649,61.666,61.644,61.651,15630000.0
2008-12-08 18:58:00,61.649,61.67,61.647,61.661,16000000.0
2008-12-08 18:59:00,61.671,61.672,61.648,61.672,14130000.0
2008-12-08 19:00:00,61.677,61.677,61.65,61.674,9200000.0
2008-12-08 19:01:00,61.673,61.7,61.656,61.697,16230000.0
2008-12-08 19:02:00,61.71,61.724,61.701,61.703,11470000.0
2008-12-08 19:03:00,61.723,61.724,61.715,61.717,8840000.0
2008-12-08 19:04:00,61.732,61.742,61.712,61.72,10890000.0
2008-12-08 19:05:00,61.717,61.72,61.711,61.711,10330000.0
2008-12-08 19:06:00,61.699,61.729,61.699,61.707,14840000.0
2008-12-08 19:07:00,61.737,61.746,61.689,61.689,15480000.0
2008-12-08 19:08:00,61.684,61.691,61.663,61.69,15100000.0
2008-12-08 19:09:00,61.711,61.711,61.673,61.697,13960000.0
2008-12-08 19:10:00,61.713,61.721,61.695,61.695,14110000.0
2008-12-08 19:11:00,61.716,61.725,61.706,61.718,11170000.0
2008-12-08 19:12:00,61.74,61.746,61.73,61.734,12400000.0
2008-12-08 19:13:00,61.751,61.765,61.751,61.76,12850000.0
2008-12-08 19:14:00,61.765,61.808,61.762,61.762,11100000.0
2008-12-08 19:15:00,61.785,61.803,61.775,61.803,13150000.0
2008-12-08 19:16:00,61.803,61.822,61.791,61.821,17620000.0
2008-12-08 19:17:00,61.829,61.84,61.824,61.832,7740000.0
2008-12-08 19:18:00,61.849,61.849,61.837,61.837,3190000.0
2008-12-08 19:19:00,61.793,61.806,61.782,61.795,21620000.0
2008-12-08 19:20:00,61.79,61.805,61.774,61.786,9960000.0
2008-12-08 19:21:00,61.805,61.865,61.799,61.847,20730000.0
2008-12-08 19:22:00,61.867,61.893,61.867,61.887,12430000.0
2008-12-08 19:23:00,61.874,61.903,61.874,61.892,13530000.0
2008-12-08 19:24:00,61.89,61.89,61.875,61.875,8450000.0
2008-12-08 19:25:00,61.88,61.919,61.88,61.919,13760000.0
2008-12-08 19:26:00,61.938,61.938,61.896,61.9,13000000.0
2008-12-08 19:27:00,61.944,61.944,61.907,61.943,11660000.0
2008-12-08 19:28:00,61.931,61.942,61.906,61.911,15740000.0
2008-12-08 19:29:00,61.915,61.922,61.897,61.922,11490000.0
2008-12-08 19:30:00,61.938,61.938,61.892,61.921,12060000.0
2008-12-08 19:31:00,61.906,61.928,61.9,61.928,19590000.0
2008-12-08 19:32:00,61.904,61.913,61.902,61.903,17910000.0
2008-12-08 19:33:00,61.922,61.931,61.902,61.902,9240000.0
2008-12-08 19:34:00,61.873,61.885,61.873,61.878,5450000.0
2008-12-08 19:35:00,61.883,61.883,61.868,61.868,11460000.0
2008-12-08 19:36:00,61.872,61.905,61.872,61.878,11460000.0
2008-12-08 19:37:00,61.862,61.871,61.849,61.849,8120000.0
2008-12-08 19:38:00,61.839,61.839,61.831,61.831,5070000.0
2008-12-08 19:39:00,61.863,61.863,61.825,61.855,16990000.0
2008-12-08 19:40:00,61.849,61.86,61.843,61.86,9020000.0
2008-12-08 19:41:00,61.848,61.855,61.847,61.851,14090000.0
2008-12-08 19:42:00,61.872,61.884,61.844,61.844,4890000.0
2008-12-08 19:43:00,61.827,61.845,61.826,61.828,19770000.0
2008-12-08 19:44:00,61.826,61.835,61.826,61.832,4330000.0
2008-12-08 19:45:00,61.849,61.849,61.821,61.842,14080000.0
2008-12-08 19:46:00,61.825,61.84,61.814,61.833,20900000.0
2008-12-08 19:47:00,61.814,61.82,61.797,61.801,12400000.0
2008-12-08 19:48:00,61.82,61.82,61.782,61.792,15820000.0
2008-12-08 19:49:00,61.787,61.791,61.778,61.789,11080000.0
2008-12-08 19:50:00,61.797,61.801,61.778,61.796,14280000.0
2008-12-08 19:51:00,61.785,61.807,61.739,61.753,7700000.0
2008-12-08 19:52:00,61.734,61.734,61.724,61.731,11080000.0
2008-12-08 19:53:00,61.738,61.749,61.726,61.749,10190000.0
2008-12-08 19:54:00,61.775,61.794,61.775,61.781,12480000.0
2008-12-08 19:55:00,61.753,61.764,61.736,61.739,18160000.0
2008-12-08 19:56:00,61.739,61.767,61.738,61.762,13010000.0
2008-12-08 19:57:00,61.783,61.783,61.766,61.775,13940000.0
2008-12-08 19:58:00,61.771,61.771,61.757,61.762,14080000.0
2008-12-08 19:59:00,61.757,61.758,61.737,61.758,12850000.0
2008-12-08 20:00:00,61.781,61.783,61.772,61.78,9390000.0
2008-12-08 20:01:00,61.773,61.804,61.763,61.787,11720000.0
2008-12-08 20:02:00,61.801,61.805,61.79,61.794,11110000.0
2008-12-08 20:03:00,61.819,61.819,61.785,61.795,12590000.0
2008-12-08 20:04:00,61.784,61.807,61.784,61.787,16730000.0
2008-12-08 20:05:00,61.788,61.808,61.788,61.8,15050000.0
2008-12-08 20:06:00,61.817,61.824,61.769,61.794,12620000.0
2008-12-08 20:07:00,61.787,61.789,61.778,61.789,6800000.0
2008-12-08 20:08:00,61.795,61.811,61.787,61.809,7710000.0
2008-12-08 20:09:00,61.817,61.823,61.8,61.81,13150000.0
2008-12-08 20:10:00,61.812,61.824,61.809,61.824,4580000.0
2008-12-08 20:11:00,61.825,61.831,61.802,61.815,10710000.0
2008-12-08 20:12:00,61.831,61.831,61.792,61.792,14090000.0
2008-12-08 20:13:00,61.802,61.802,61.768,61.768,8640000.0
2008-12-08 20:14:00,61.777,61.801,61.763,61.801,15480000.0
2008-12-08 20:15:00,61.799,61.806,61.766,61.777,14080000.0
2008-12-08 20:16:00,61.783,61.792,61.783,61.792,3190000.0
2008-12-08 20:17:00,61.78,61.78,61.759,61.76,17280000.0
2008-12-08 20:18:00,61.774,61.789,61.758,61.771,9030000.0
2008-12-08 20:19:00,61.761,61.781,61.757,61.757,9820000.0
2008-12-08 20:20:00,61.752,61.773,61.735,61.735,15580000.0
2008-12-08 20:21:00,61.756,61.766,61.744,61.766,15780000.0
2008-12-08 20:22:00,61.747,61.772,61.738,61.738,9570000.0
2008-12-08 20:23:00,61.709,61.726,61.705,61.718,18540000.0
2008-12-08 20:24:00,61.752,61.752,61.714,61.721,9430000.0
2008-12-08 20:25:00,61.73,61.745,61.73,61.734,14660000.0
2008-12-08 20:26:00,61.743,61.795,61.724,61.785,13000000.0
2008-12-08 20:27:00,61.8,61.8,61.792,61.792,3800000.0
2008-12-08 20:28:00,61.77,61.77,61.745,61.753,13520000.0
2008-12-08 20:29:00,61.76,61.767,61.757,61.757,15400000.0
2008-12-08 20:30:00,61.753,61.753,61.694,61.725,7930000.0
2008-12-08 20:31:00,61.704,61.704,61.694,61.694,2820000.0
2008-12-08 20:32:00,61.695,61.723,61.682,61.703,19400000.0
2008-12-08 20:33:00,61.707,61.716,61.695,61.7,16270000.0
2008-12-08 20:34:00,61.709,61.713,61.696,61.711,17460000.0
2008-12-08 20:35:00,61.712,61.723,61.698,61.701,14090000.0
2008-12-08 20:36:00,61.716,61.724,61.702,61.704,12850000.0
2008-12-08 20:37:00,61.721,61.721,61.694,61.697,12950000.0
2008-12-08 20:38:00,61.701,61.711,61.687,61.711,8490000.0
2008-12-08 20:39:00,61.74,61.74,61.698,61.734,12070000.0
2008-12-08 20:40:00,61.72,61.749,61.709,61.749,13000000.0
2008-12-08 20:41:00,61.748,61.765,61.738,61.745,21620000.0
2008-12-08 20:42:00,61.748,61.748,61.728,61.735,7930000.0
2008-12-08 20:43:00,61.712,61.713,61.698,61.704,15590000.0
2008-12-08 20:44:00,61.677,61.689,61.669,61.68,15580000.0
2008-12-08 20:45:00,61.663,61.663,61.639,61.652,9470000.0
2008-12-08 20:46:00,61.667,61.677,61.583,61.615,18810000.0
2008-12-08 20:47:00,61.606,61.619,61.606,61.614,8450000.0
2008-12-08 20:48:00,61.647,61.647,61.644,61.644,3940000.0
2008-12-08 20:49:00,61.648,61.668,61.642,61.668,10600000.0
2008-12-08 20:50:00,61.671,61.695,61.66,61.68,18860000.0
2008-12-08 20:51:00,61.707,61.707,61.673,61.673,13600000.0
2008-12-08 20:52:00,61.653,61.676,61.64,61.673,15380000.0
2008-12-08 20:53:00,61.667,61.677,61.655,61.655,16210000.0
2008-12-08 20:54:00,61.682,61.682,61.666,61.673,5260000.0
2008-12-08 20:55:00,61.671,61.684,61.665,61.665,11460000.0
2008-12-08 20:56:00,61.665,61.678,61.647,61.647,9770000.0
2008-12-08 20:57:00,61.671,61.681,61.648,61.648,13280000.0
2008-12-08 20:58:00,61.67,61.684,61.664,61.684,12020000.0
2008-12-08 20:59:00,61.69,61.709,61.685,61.691,14900000.0
2008-12-08 21:00:00,61.727,61.727,61.702,61.702,9050000.0
2008-12-08 21:01:00,61.697,61.7,61.693,61.693,12210000.0
2008-12-08 21:02:00,61.676,61.689,61.648,61.648,8260000.0
2008-12-08 21:03:00,61.684,61.687,61.67,61.679,17510000.0
2008-12-08 21:04:00,61.688,61.704,61.683,61.689,16710000.0
2008-12-08 21:05:00,61.678,61.716,61.677,61.706,15770000.0
2008-12-08 21:06:00,61.736,61.736,61.707,61.721,8300000.0
2008-12-08 21:07:00,61.733,61.735,61.733,61.733,5460000.0
2008-12-08 21:08:00,61.747,61.758,61.747,61.758,3040000.0
2008-12-08 21:09:00,61.781,61.781,61.735,61.779,11080000.0
2008-12-08 21:10:00,61.735,61.747,61.711,61.747,13010000.0
2008-12-08 21:11:00,61.763,61.779,61.747,61.779,13040000.0
2008-12-08 21:12:00,61.8,61.8,61.739,61.792,10520000.0
2008-12-08 21:13:00,61.809,61.812,61.798,61.809,23710000.0
2008-12-08 21:14:00,61.8,61.8,61.778,61.789,11690000.0
2008-12-08 21:15:00,61.813,61.813,61.777,61.799,11840000.0
2008-12-08 21:16:00,61.796,61.796,61.728,61.742,8720000.0
2008-12-08 21:17:00,61.758,61.808,61.753,61.788,13190000.0
2008-12-08 21:18:00,61.839,61.839,61.837,61.837,3190000.0
2008-12-08 21:19:00,61.826,61.826,61.813,61.816,11650000.0
2008-12-08 21:20:00,61.831,61.84,61.831,61.836,8460000.0
2008-12-08 21:21:00,61.865,61.873,61.844,61.867,13440000.0
2008-12-08 21:22:00,61.865,61.879,61.852,61.858,17330000.0
2008-12-08 21:23:00,61.858,61.87,61.837,61.844,21460000.0
2008-12-08 21:24:00,61.818,61.851,61.817,61.834,18610000.0
2008-12-08 21:25:00,61.836,61.869,61.836,61.86,7560000.0
2008-12-08 21:26:00,61.863,61.899,61.857,61.899,13710000.0
2008-12-08 21:27:00,61.875,61.897,61.873,61.874,19760000.0
2008-12-08 21:28:00,61.851,61.865,61.845,61.865,13160000.0
2008-12-08 21:29:00,61.845,61.865,61.829,61.865,13930000.0
2008-12-08 21:30:00,61.888,61.888,61.837,61.877,10750000.0
2008-12-08 21:31:00,61.854,61.877,61.854,61.877,16570000.0
2008-12-08 21:32:00,61.833,61.867,61.831,61.85,17510000.0
2008-12-08 21:33:00,61.861,61.861,61.849,61.855,11840000.0
2008-12-08 21:34:00,61.822,61.822,61.786,61.788,20290000.0
2008-12-08 21:35:00,61.798,61.833,61.792,61.831,15860000.0
2008-12-08 21:36:00,61.798,61.803,61.781,61.788,15630000.0
2008-12-08 21:37:00,61.787,61.796,61.785,61.79,18860000.0
2008-12-08 21:38:00,61.798,61.815,61.79,61.804,12850000.0
2008-12-08 21:39:00,61.829,61.834,61.806,61.813,14300000.0
2008-12-08 21:40:00,61.815,61.816,61.796,61.816,7330000.0
2008-12-08 21:41:00,61.797,61.805,61.732,61.771,16600000.0
2008-12-08 21:42:00,61.78,61.787,61.755,61.779,12210000.0
2008-12-08 21:43:00,61.785,61.819,61.753,61.781,14460000.0
2008-12-08 21:44:00,61.799,61.802,61.768,61.775,21630000.0
2008-12-08 21:45:00,61.807,61.807,61.794,61.8,7190000.0
2008-12-08 21:46:00,61.797,61.801,61.769,61.798,16720000.0
2008-12-08 21:47:00,61.81,61.812,61.774,61.812,9960000.0
2008-12-08 21:48:00,61.861,61.928,61.861,61.895,16940000.0
2008-12-08 21:49:00,61.916,61.935,61.894,61.894,15580000.0
2008-12-08 21:50:00,61.898,61.898,61.818,61.818,6950000.0
2008-12-08 21:51:00,61.92,61.92,61.832,61.862,10330000.0
2008-12-08 21:52:00,61.902,61.903,61.892,61.895,6760000.0
2008-12-08 21:53:00,61.847,61.873,61.794,61.822,18680000.0
2008-12-08 21:54:00,61.791,61.825,61.791,61.802,22240000.0
2008-12-08 21:55:00,61.801,61.807,61.793,61.8,13200000.0
2008-12-08 21:56:00,61.786,61.803,61.769,61.795,21910000.0
2008-12-08 21:57:00,61.819,61.819,61.782,61.808,12810000.0
2008-12-08 21:58:00,61.789,61.797,61.784,61.79,8080000.0
2008-12-08 21:59:00,61.801,61.845,61.794,61.832,13420000.0
2008-12-08 22:00:00,61.85,61.857,61.826,61.857,14160000.0
2008-12-08 22:01:00,61.816,61.816,61.803,61.803,8450000.0
2008-12-08 22:02:00,61.821,61.862,61.797,61.862,13390000.0
2008-12-08 22:03:00,61.869,61.904,61.829,61.829,5070000.0
2008-12-08 22:04:00,61.805,61.864,61.794,61.864,6580000.0
2008-12-08 22:05:00,61.878,61.88,61.786,61.858,23040000.0
2008-12-08 22:06:00,61.849,61.849,61.788,61.833,13800000.0
2008-12-08 22:07:00,61.826,61.826,61.793,61.793,7740000.0
2008-12-08 22:08:00,61.829,61.842,61.814,61.842,12630000.0
2008-12-08 22:09:00,61.874,61.885,61.823,61.827,10710000.0
2008-12-08 22:10:00,61.853,61.87,61.826,61.839,16390000.0
2008-12-08 22:11:00,61.875,61.877,61.848,61.848,18780000.0
2008-12-08 22:12:00,61.916,61.916,61.85,61.882,15810000.0
2008-12-08 22:13:00,61.852,61.852,61.813,61.851,16760000.0
2008-12-08 22:14:00,61.864,61.898,61.85,61.894,11270000.0
2008-12-08 22:15:00,61.923,61.943,61.836,61.846,13940000.0
2008-12-08 22:16:00,61.822,61.851,61.808,61.85,15850000.0
2008-12-08 22:17:00,61.836,61.836,61.826,61.826,8080000.0
2008-12-08 22:18:00,61.868,61.869,61.822,61.849,13750000.0
2008-12-08 22:19:00,61.848,61.857,61.846,61.846,8310000.0
2008-12-08 22:20:00,61.853,61.895,61.844,61.895,8640000.0
2008-12-08 22:21:00,61.867,61.877,61.846,61.875,15630000.0
2008-12-08 22:22:00,61.86,61.876,61.855,61.864,22840000.0
2008-12-08 22:23:00,61.861,61.861,61.85,61.852,8260000.0
2008-12-08 22:24:00,61.859,61.874,61.855,61.865,14770000.0
2008-12-08 22:25:00,61.853,61.863,61.853,61.863,15770000.0
2008-12-08 22:26:00,61.849,61.849,61.846,61.848,7930000.0
2008-12-08 22:27:00,61.867,61.867,61.824,61.866,15030000.0
2008-12-08 22:28:00,61.86,61.875,61.859,61.864,12780000.0
2008-12-08 22:29:00,61.867,61.867,61.857,61.857,3380000.0
2008-12-08 22:30:00,61.89,61.89,61.848,61.877,11840000.0
2008-12-08 22:31:00,61.844,61.849,61.839,61.849,11920000.0
2008-12-08 22:32:00,61.849,61.85,61.839,61.85,15590000.0
2008-12-08 22:33:00,61.864,61.864,61.802,61.803,8270000.0
2008-12-08 22:34:00,61.798,61.805,61.794,61.803,12850000.0
2008-12-08 22:35:00,61.798,61.813,61.793,61.813,3760000.0
2008-12-08 22:36:00,61.834,61.856,61.834,61.843,10520000.0
2008-12-08 22:37:00,61.834,61.846,61.834,61.834,10530000.0
2008-12-08 22:38:00,61.822,61.823,61.794,61.821,12590000.0
2008-12-08 22:39:00,61.839,61.839,61.802,61.837,6250000.0
2008-12-08 22:40:00,61.831,61.845,61.831,61.845,5820000.0
2008-12-08 22:41:00,61.858,61.871,61.854,61.87,16150000.0
2008-12-08 22:42:00,61.866,61.866,61.842,61.842,4360000.0
2008-12-08 22:43:00,61.807,61.809,61.806,61.809,5490000.0
2008-12-08 22:44:00,61.825,61.85,61.825,61.841,18070000.0
2008-12-08 22:45:00,61.855,61.865,61.799,61.825,11350000.0
2008-12-08 22:46:00,61.792,61.801,61.785,61.792,11660000.0
2008-12-08 22:47:00,61.789,61.8,61.783,61.784,10910000.0
2008-12-08 22:48:00,61.805,61.805,61.785,61.793,11870000.0
2008-12-08 22:49:00,61.77,61.771,61.734,61.767,9630000.0
2008-12-08 22:50:00,61.744,61.78,61.739,61.77,15640000.0
2008-12-08 22:51:00,61.777,61.795,61.77,61.789,20690000.0
2008-12-08 22:52:00,61.779,61.794,61.765,61.791,18060000.0
2008-12-08 22:53:00,61.802,61.823,61.776,61.823,14690000.0
2008-12-08 22:54:00,61.877,61.877,61.785,61.793,7710000.0
2008-12-08 22:55:00,61.828,61.849,61.801,61.849,11090000.0
2008-12-08 22:56:00,61.838,61.838,61.804,61.818,7320000.0
2008-12-08 22:57:00,61.833,61.836,61.814,61.825,23180000.0
2008-12-08 22:58:00,61.847,61.848,61.817,61.831,12640000.0
2008-12-08 22:59:00,61.816,61.816,61.804,61.804,5670000.0
2008-12-08 23:00:00,61.899,61.899,61.866,61.872,10780000.0
2008-12-08 23:02:00,61.806,61.806,61.777,61.788,14920000.0
2008-12-08 23:03:00,61.812,61.812,61.782,61.782,64970000.0
2008-12-08 23:04:00,61.77,61.775,61.769,61.77,68660000.0
2008-12-08 23:05:00,61.779,61.784,61.772,61.773,67550000.0
2008-12-08 23:06:00,61.79,61.791,61.766,61.768,50380000.0
2008-12-08 23:07:00,61.756,61.768,61.756,61.756,72510000.0
2008-12-08 23:08:00,61.752,61.761,61.752,61.756,96060000.0
2008-12-08 23:09:00,61.796,61.798,61.758,61.783,78040000.0
2008-12-08 23:10:00,61.762,61.768,61.761,61.765,47970000.0
2008-12-08 23:11:00,61.761,61.774,61.76,61.774,45060000.0
2008-12-08 23:12:00,61.831,61.836,61.761,61.761,70300000.0
2008-12-08 23:13:00,61.735,61.736,61.73,61.732,67490000.0
2008-12-08 23:14:00,61.721,61.726,61.72,61.726,61870000.0
2008-12-08 23:15:00,61.758,61.759,61.757,61.758,71260000.0
2008-12-08 23:16:00,61.722,61.726,61.718,61.724,63340000.0
2008-12-08 23:17:00,61.721,61.725,61.718,61.725,80080000.0
2008-12-08 23:18:00,61.748,61.748,61.716,61.723,36120000.0
2008-12-08 23:19:00,61.741,61.752,61.725,61.749,53050000.0
2008-12-08 23:20:00,61.762,61.778,61.76,61.769,72000000.0
2008-12-08 23:21:00,61.778,61.797,61.759,61.759,69670000.0
2008-12-08 23:22:00,61.746,61.764,61.744,61.744,78210000.0
2008-12-08 23:23:00,61.739,61.749,61.723,61.745,92060000.0
2008-12-08 23:24:00,61.767,61.771,61.737,61.75,106910000.0
2008-12-08 23:25:00,61.739,61.744,61.733,61.734,82450000.0
2008-12-08 23:26:00,61.744,61.758,61.737,61.747,69800000.0
2008-12-08 23:27:00,61.773,61.773,61.749,61.766,27690000.0
2008-12-08 23:28:00,61.768,61.77,61.765,61.769,65680000.0
2008-12-08 23:29:00,61.754,61.758,61.751,61.751,64710000.0
2008-12-08 23:30:00,61.773,61.777,61.764,61.765,70580000.0
2008-12-08 23:31:00,61.763,61.765,61.731,61.731,71300000.0
2008-12-08 23:32:00,61.745,61.746,61.729,61.729,80030000.0
2008-12-08 23:33:00,61.764,61.766,61.76,61.762,52520000.0
2008-12-08 23:34:00,61.718,61.719,61.713,61.716,109880000.0
2008-12-08 23:36:00,61.739,61.739,61.719,61.727,17940000.0
2008-12-08 23:37:00,61.718,61.719,61.716,61.718,58170000.0
2008-12-08 23:38:00,61.764,61.767,61.76,61.762,69310000.0
2008-12-08 23:39:00,61.71,61.719,61.71,61.716,67130000.0
2008-12-08 23:40:00,61.711,61.717,61.71,61.716,56160000.0
2008-12-08 23:42:00,61.763,61.763,61.725,61.73,16200000.0
2008-12-08 23:43:00,61.773,61.801,61.766,61.766,54160000.0
2008-12-08 23:44:00,61.75,61.755,61.728,61.737,72050000.0
2008-12-08 23:45:00,61.771,61.771,61.723,61.723,71510000.0
2008-12-08 23:46:00,61.705,61.713,61.705,61.709,52950000.0
2008-12-08 23:47:00,61.716,61.717,61.709,61.71,80890000.0
2008-12-08 23:48:00,61.74,61.742,61.715,61.715,94780000.0
2008-12-08 23:49:00,61.719,61.719,61.716,61.719,82660000.0
2008-12-08 23:50:00,61.709,61.712,61.704,61.707,52970000.0
2008-12-08 23:51:00,61.729,61.734,61.703,61.716,47670000.0
2008-12-08 23:52:00,61.697,61.7,61.697,61.697,72440000.0
2008-12-08 23:53:00,61.691,61.697,61.69,61.692,63750000.0
2008-12-08 23:54:00,61.722,61.722,61.683,61.698,61660000.0
2008-12-08 23:55:00,61.698,61.706,61.693,61.697,72090000.0
2008-12-08 23:56:00,61.686,61.691,61.675,61.683,61620000.0
2008-12-08 23:57:00,61.702,61.703,61.681,61.688,87090000.0
2008-12-08 23:58:00,61.696,61.697,61.69,61.69,42450000.0
2008-12-08 23:59:00,61.691,61.691,61.681,61.681,47380000.0
2008-12-09 00:00:00,61.696,61.697,61.692,61.693,69170000.0
2008-12-09 00:03:00,61.726,61.726,61.718,61.718,19530000.0
2008-12-09 00:04:00,61.66,61.662,61.654,61.657,55670000.0
2008-12-09 00:05:00,61.644,61.653,61.641,61.646,73900000.0
2008-12-09 00:06:00,61.661,61.661,61.634,61.655,72110000.0
2008-12-09 00:07:00,61.655,61.658,61.653,61.658,56030000.0
2008-12-09 00:08:00,61.648,61.649,61.646,61.648,79600000.0
2008-12-09 00:09:00,61.681,61.684,61.664,61.664,98100000.0
2008-12-09 00:11:00,61.666,61.667,61.662,61.665,18500000.0
2008-12-09 00:12:00,61.689,61.691,61.671,61.681,57630000.0
2008-12-09 00:13:00,61.685,61.688,61.68,61.68,67910000.0
2008-12-09 00:14:00,61.658,61.66,61.657,61.659,70670000.0
2008-12-09 00:15:00,61.688,61.688,61.681,61.681,54290000.0
2008-12-09 00:16:00,61.67,61.677,61.669,61.676,79250000.0
2008-12-09 00:17:00,61.668,61.671,61.666,61.668,97710000.0
2008-12-09 00:18:00,61.696,61.698,61.691,61.692,90700000.0
2008-12-09 00:20:00,61.661,61.664,61.653,61.658,17330000.0
2008-12-09 00:21:00,61.673,61.673,61.653,61.671,59080000.0
2008-12-09 00:22:00,61.668,61.669,61.666,61.668,69120000.0
2008-12-09 00:23:00,61.652,61.665,61.651,61.663,69310000.0
2008-12-09 00:24:00,61.702,61.702,61.667,61.667,58030000.0
2008-12-09 00:25:00,61.662,61.665,61.65,61.659,80580000.0
2008-12-09 00:27:00,61.683,61.693,61.665,61.693,19430000.0
2008-12-09 00:28:00,61.679,61.689,61.67,61.67,61260000.0
2008-12-09 00:30:00,61.7,61.703,61.672,61.672,20190000.0
2008-12-09 00:31:00,61.686,61.693,61.672,61.686,56560000.0
2008-12-09 00:33:00,61.737,61.737,61.706,61.711,18000000.0
2008-12-09 00:36:00,61.736,61.772,61.736,61.741,18730000.0
2008-12-09 00:37:00,61.754,61.765,61.753,61.753,63050000.0
2008-12-09 00:38:00,61.76,61.76,61.75,61.751,73970000.0
2008-12-09 00:39:00,61.753,61.753,61.725,61.731,67590000.0
2008-12-09 00:41:00,61.751,61.753,61.715,61.729,16050000.0
2008-12-09 00:42:00,61.757,61.758,61.749,61.749,61860000.0
2008-12-09 00:44:00,61.766,61.766,61.757,61.757,20250000.0
2008-12-09 00:47:00,61.755,61.756,61.749,61.749,18000000.0
2008-12-09 00:48:00,61.776,61.777,61.77,61.771,64960000.0
2008-12-09 00:49:00,61.728,61.73,61.727,61.728,73830000.0
2008-12-09 00:51:00,61.753,61.755,61.74,61.74,16360000.0
2008-12-09 00:52:00,61.756,61.758,61.751,61.751,62530000.0
2008-12-09 00:53:00,61.761,61.768,61.759,61.759,73350000.0
2008-12-09 00:54:00,61.792,61.813,61.788,61.802,66920000.0
2008-12-09 00:55:00,61.781,61.785,61.762,61.763,53030000.0
2008-12-09 00:56:00,61.731,61.746,61.73,61.739,81640000.0
2008-12-09 00:57:00,61.78,61.781,61.756,61.756,94450000.0
2008-12-09 00:58:00,61.735,61.736,61.73,61.733,85050000.0
2008-12-09 01:00:00,61.785,61.785,61.779,61.779,18550000.0
2008-12-09 01:01:00,61.736,61.736,61.728,61.729,55610000.0
2008-12-09 01:02:00,61.712,61.712,61.696,61.703,79080000.0
2008-12-09 01:03:00,61.718,61.718,61.68,61.694,74660000.0
2008-12-09 01:04:00,61.686,61.706,61.685,61.706,57600000.0
2008-12-09 01:05:00,61.714,61.716,61.709,61.715,83780000.0
2008-12-09 01:06:00,61.726,61.738,61.714,61.726,102100000.0
2008-12-09 01:08:00,61.715,61.721,61.71,61.71,18140000.0
2008-12-09 01:09:00,61.737,61.737,61.706,61.711,57590000.0
2008-12-09 01:10:00,61.7,61.707,61.699,61.705,67910000.0
2008-12-09 01:11:00,61.694,61.706,61.677,61.683,69440000.0
2008-12-09 01:12:00,61.698,61.698,61.69,61.691,50320000.0
2008-12-09 01:13:00,61.672,61.677,61.67,61.675,80720000.0
2008-12-09 01:14:00,61.671,61.678,61.67,61.675,95640000.0
2008-12-09 01:15:00,61.693,61.693,61.674,61.681,86230000.0
2008-12-09 01:16:00,61.685,61.688,61.679,61.68,50820000.0
2008-12-09 01:17:00,61.666,61.675,61.637,61.649,53560000.0
2008-12-09 01:18:00,61.676,61.679,61.649,61.65,67250000.0
2008-12-09 01:21:00,61.682,61.682,61.646,61.646,19450000.0
2008-12-09 01:22:00,61.65,61.657,61.65,61.655,62470000.0
2008-12-09 01:23:00,61.65,61.656,61.649,61.655,72650000.0
2008-12-09 01:24:00,61.687,61.688,61.681,61.683,66880000.0
2008-12-09 01:25:00,61.65,61.656,61.65,61.656,55940000.0
2008-12-09 01:26:00,61.706,61.706,61.699,61.702,80020000.0
2008-12-09 01:27:00,61.648,61.657,61.648,61.657,97970000.0
2008-12-09 01:29:00,61.652,61.656,61.651,61.654,22030000.0
2008-12-09 01:30:00,61.666,61.666,61.636,61.657,60020000.0
2008-12-09 01:32:00,61.635,61.644,61.629,61.629,16940000.0
2008-12-09 01:33:00,61.648,61.648,61.617,61.617,54200000.0
2008-12-09 01:34:00,61.593,61.601,61.577,61.585,65430000.0
2008-12-09 01:35:00,61.569,61.576,61.569,61.575,64580000.0
2008-12-09 01:36:00,61.603,61.603,61.573,61.573,51920000.0
2008-12-09 01:37:00,61.58,61.588,61.58,61.58,79610000.0
2008-12-09 01:38:00,61.59,61.597,61.58,61.588,91710000.0
2008-12-09 01:39:00,61.628,61.628,61.595,61.605,81900000.0
2008-12-09 01:40:00,61.608,61.614,61.603,61.613,52540000.0
2008-12-09 01:41:00,61.626,61.64,61.598,61.64,46730000.0
2008-12-09 01:42:00,61.631,61.638,61.624,61.628,81130000.0
2008-12-09 01:43:00,61.619,61.624,61.619,61.622,62370000.0
2008-12-09 01:44:00,61.633,61.636,61.631,61.635,63080000.0
2008-12-09 01:45:00,61.656,61.656,61.599,61.605,70730000.0
2008-12-09 01:46:00,61.605,61.608,61.599,61.602,59340000.0
2008-12-09 01:47:00,61.606,61.606,61.598,61.605,91790000.0
2008-12-09 01:48:00,61.623,61.623,61.608,61.608,45410000.0
2008-12-09 01:49:00,61.611,61.618,61.599,61.613,51720000.0
2008-12-09 01:50:00,61.637,61.656,61.619,61.656,70800000.0
2008-12-09 01:51:00,61.659,61.66,61.657,61.659,65590000.0
2008-12-09 01:52:00,61.61,61.61,61.606,61.609,71970000.0
2008-12-09 01:54:00,61.632,61.633,61.612,61.612,21460000.0
2008-12-09 01:55:00,61.62,61.629,61.62,61.624,58740000.0
2008-12-09 01:56:00,61.617,61.619,61.61,61.611,72210000.0
2008-12-09 01:57:00,61.639,61.639,61.594,61.61,68000000.0
2008-12-09 01:58:00,61.596,61.596,61.59,61.592,51490000.0
2008-12-09 02:01:00,61.6,61.611,61.6,61.608,63120000.0
2008-12-09 02:02:00,61.6,61.606,61.6,61.6,75780000.0
2008-12-09 02:03:00,61.622,61.622,61.601,61.601,61820000.0
2008-12-09 02:04:00,61.608,61.608,61.592,61.597,64970000.0
2008-12-09 02:05:00,61.589,61.596,61.589,61.59,70040000.0
2008-12-09 02:06:00,61.628,61.628,61.595,61.6,42920000.0
2008-12-09 02:07:00,61.596,61.638,61.596,61.632,73270000.0
2008-12-09 02:08:00,61.629,61.631,61.627,61.629,104530000.0
2008-12-09 02:09:00,61.653,61.653,61.623,61.636,73640000.0
2008-12-09 02:10:00,61.628,61.643,61.628,61.638,60600000.0
2008-12-09 02:11:00,61.645,61.645,61.63,61.63,48050000.0
2008-12-09 02:12:00,61.663,61.663,61.633,61.649,86040000.0
2008-12-09 02:13:00,61.642,61.654,61.636,61.654,51470000.0
2008-12-09 02:14:00,61.646,61.653,61.641,61.641,43430000.0
2008-12-09 02:15:00,61.673,61.673,61.654,61.658,11840000.0
2008-12-09 02:16:00,61.65,61.654,61.65,61.65,7140000.0
2008-12-09 02:17:00,61.658,61.662,61.65,61.65,61240000.0
2008-12-09 02:18:00,61.684,61.684,61.665,61.665,71910000.0
2008-12-09 02:19:00,61.669,61.67,61.666,61.667,109620000.0
2008-12-09 02:21:00,61.697,61.697,61.683,61.695,89160000.0
2008-12-09 02:22:00,61.721,61.743,61.708,61.743,74420000.0
2008-12-09 02:23:00,61.745,61.781,61.745,61.777,78060000.0
2008-12-09 02:24:00,61.809,61.809,61.754,61.754,52380000.0
2008-12-09 02:25:00,61.756,61.757,61.733,61.733,52030000.0
2008-12-09 02:26:00,61.735,61.735,61.722,61.735,61040000.0
2008-12-09 02:27:00,61.774,61.774,61.736,61.749,87460000.0
2008-12-09 02:28:00,61.739,61.744,61.725,61.735,65390000.0
2008-12-09 02:29:00,61.744,61.744,61.731,61.738,70010000.0
2008-12-09 02:30:00,61.764,61.764,61.733,61.756,60630000.0
2008-12-09 02:31:00,61.75,61.753,61.742,61.753,64640000.0
2008-12-09 02:32:00,61.748,61.765,61.746,61.758,74450000.0
2008-12-09 02:33:00,61.744,61.745,61.74,61.74,37330000.0
2008-12-09 02:34:00,61.748,61.748,61.732,61.739,78690000.0
2008-12-09 02:35:00,61.749,61.757,61.749,61.75,114220000.0
2008-12-09 02:36:00,61.786,61.786,61.753,61.753,71650000.0
2008-12-09 02:37:00,61.766,61.775,61.759,61.767,66260000.0
2008-12-09 02:38:00,61.762,61.775,61.762,61.769,48570000.0
2008-12-09 02:39:00,61.804,61.804,61.763,61.763,87310000.0
2008-12-09 02:40:00,61.765,61.765,61.743,61.758,52630000.0
2008-12-09 02:41:00,61.743,61.743,61.73,61.73,45390000.0
2008-12-09 02:42:00,61.753,61.753,61.743,61.743,2860000.0
2008-12-09 02:43:00,61.736,61.738,61.729,61.738,80230000.0
2008-12-09 02:44:00,61.73,61.738,61.73,61.738,53730000.0
2008-12-09 02:45:00,61.756,61.756,61.732,61.732,45910000.0
2008-12-09 02:46:00,61.741,61.743,61.725,61.725,10220000.0
2008-12-09 02:47:00,61.729,61.731,61.726,61.729,112470000.0
2008-12-09 02:48:00,61.757,61.757,61.732,61.732,73600000.0
2008-12-09 02:49:00,61.716,61.72,61.716,61.719,66480000.0
2008-12-09 02:50:00,61.708,61.717,61.701,61.701,53050000.0
2008-12-09 02:51:00,61.733,61.733,61.704,61.704,85320000.0
2008-12-09 02:52:00,61.685,61.688,61.67,61.688,59740000.0
2008-12-09 02:53:00,61.697,61.705,61.692,61.692,45230000.0
2008-12-09 02:54:00,61.703,61.703,61.696,61.697,7730000.0
2008-12-09 02:55:00,61.669,61.669,61.618,61.618,7180000.0
2008-12-09 02:56:00,61.608,61.633,61.581,61.584,57680000.0
2008-12-09 02:57:00,61.587,61.587,61.535,61.535,45940000.0
2008-12-09 02:58:00,61.531,61.531,61.494,61.499,11730000.0
2008-12-09 02:59:00,61.487,61.494,61.429,61.483,69850000.0
2008-12-09 03:00:00,61.494,61.5,61.466,61.5,61230000.0
2008-12-09 03:01:00,61.499,61.503,61.491,61.498,64650000.0
2008-12-09 03:02:00,61.506,61.513,61.492,61.507,66450000.0
2008-12-09 03:03:00,61.539,61.539,61.5,61.517,39790000.0
2008-12-09 03:04:00,61.526,61.526,61.511,61.519,74140000.0
2008-12-09 03:05:00,61.53,61.549,61.529,61.546,108000000.0
2008-12-09 03:06:00,61.582,61.582,61.549,61.549,73530000.0
2008-12-09 03:07:00,61.548,61.548,61.496,61.512,66440000.0
2008-12-09 03:08:00,61.518,61.518,61.502,61.508,50660000.0
2008-12-09 03:09:00,61.534,61.534,61.507,61.52,85910000.0
2008-12-09 03:10:00,61.528,61.528,61.52,61.52,53150000.0
2008-12-09 03:11:00,61.509,61.516,61.509,61.516,46190000.0
2008-12-09 03:12:00,61.55,61.553,61.542,61.542,13260000.0
2008-12-09 03:13:00,61.527,61.531,61.5,61.5,14190000.0
2008-12-09 03:14:00,61.495,61.495,61.483,61.487,49510000.0
2008-12-09 03:15:00,61.516,61.516,61.474,61.474,87270000.0
2008-12-09 03:16:00,61.477,61.477,61.463,61.467,53730000.0
2008-12-09 03:17:00,61.479,61.51,61.474,61.496,42640000.0
2008-12-09 03:18:00,61.518,61.518,61.496,61.498,7740000.0
2008-12-09 03:19:00,61.506,61.513,61.5,61.5,41720000.0
2008-12-09 03:20:00,61.493,61.511,61.488,61.506,70360000.0
2008-12-09 03:21:00,61.477,61.484,61.464,61.472,106150000.0
2008-12-09 03:22:00,61.461,61.467,61.458,61.458,73570000.0
2008-12-09 03:23:00,61.468,61.483,61.468,61.479,62010000.0
2008-12-09 03:24:00,61.502,61.502,61.466,61.471,52650000.0
2008-12-09 03:25:00,61.481,61.494,61.473,61.494,86210000.0
2008-12-09 03:26:00,61.493,61.505,61.493,61.505,51430000.0
2008-12-09 03:27:00,61.523,61.523,61.503,61.503,45710000.0
2008-12-09 03:28:00,61.492,61.494,61.492,61.494,2850000.0
2008-12-09 03:29:00,61.507,61.507,61.499,61.506,42400000.0
2008-12-09 03:30:00,61.518,61.518,61.496,61.499,7320000.0
2008-12-09 03:31:00,61.489,61.499,61.475,61.475,68090000.0
2008-12-09 03:32:00,61.473,61.473,61.452,61.452,75880000.0
2008-12-09 03:33:00,61.475,61.475,61.453,61.466,59700000.0
2008-12-09 03:34:00,61.451,61.451,61.423,61.429,70110000.0
2008-12-09 03:35:00,61.42,61.442,61.42,61.437,73330000.0
2008-12-09 03:36:00,61.459,61.459,61.434,61.45,38010000.0
2008-12-09 03:37:00,61.461,61.467,61.46,61.46,70860000.0
2008-12-09 03:38:00,61.447,61.458,61.443,61.443,98880000.0
2008-12-09 03:39:00,61.462,61.462,61.436,61.446,73690000.0
2008-12-09 03:40:00,61.451,61.452,61.443,61.449,67500000.0
2008-12-09 03:41:00,61.441,61.446,61.441,61.446,52420000.0
2008-12-09 03:42:00,61.475,61.475,61.462,61.462,80210000.0
2008-12-09 03:43:00,61.465,61.465,61.453,61.453,54780000.0
2008-12-09 03:44:00,61.458,61.472,61.456,61.458,44940000.0
2008-12-09 03:45:00,61.483,61.483,61.472,61.476,12950000.0
2008-12-09 03:46:00,61.467,61.467,61.46,61.461,55370000.0
2008-12-09 03:47:00,61.466,61.475,61.463,61.475,43110000.0
2008-12-09 03:48:00,61.496,61.496,61.448,61.448,14730000.0
2008-12-09 03:49:00,61.435,61.441,61.435,61.439,12310000.0
2008-12-09 03:50:00,61.445,61.445,61.433,61.439,51890000.0
2008-12-09 03:51:00,61.465,61.465,61.408,61.416,92510000.0
2008-12-09 03:52:00,61.401,61.416,61.401,61.416,56840000.0
2008-12-09 03:53:00,61.408,61.415,61.4,61.415,43160000.0
2008-12-09 03:54:00,61.439,61.439,61.418,61.418,4510000.0
2008-12-09 03:55:00,61.417,61.417,61.41,61.41,84140000.0
2008-12-09 03:56:00,61.419,61.431,61.403,61.403,54270000.0
2008-12-09 03:57:00,61.425,61.425,61.413,61.418,45970000.0
2008-12-09 03:58:00,61.428,61.432,61.422,61.426,16820000.0
2008-12-09 03:59:00,61.435,61.435,61.412,61.412,51520000.0
2008-12-09 04:00:00,61.416,61.431,61.398,61.411,85220000.0
2008-12-09 04:01:00,61.424,61.424,61.382,61.41,54680000.0
2008-12-09 04:02:00,61.396,61.414,61.382,61.406,45020000.0
2008-12-09 04:03:00,61.406,61.409,61.398,61.402,11120000.0
2008-12-09 04:04:00,61.415,61.432,61.415,61.432,6760000.0
2008-12-09 04:05:00,61.422,61.422,61.394,61.399,54430000.0
2008-12-09 04:06:00,61.423,61.423,61.401,61.409,88020000.0
2008-12-09 04:07:00,61.416,61.416,61.401,61.411,56220000.0
2008-12-09 04:08:00,61.42,61.433,61.413,61.422,44760000.0
2008-12-09 04:09:00,61.441,61.441,61.435,61.435,3000000.0
2008-12-09 04:10:00,61.434,61.438,61.421,61.438,67620000.0
2008-12-09 04:11:00,61.431,61.441,61.424,61.439,51380000.0
2008-12-09 04:12:00,61.462,61.462,61.426,61.433,84920000.0
2008-12-09 04:13:00,61.421,61.429,61.42,61.429,53970000.0
2008-12-09 04:14:00,61.448,61.45,61.446,61.448,42430000.0
2008-12-09 04:15:00,61.452,61.46,61.446,61.458,11380000.0
2008-12-09 04:16:00,61.469,61.473,61.465,61.471,56680000.0
2008-12-09 04:17:00,61.456,61.468,61.433,61.438,43480000.0
2008-12-09 04:18:00,61.464,61.464,61.445,61.456,13740000.0
2008-12-09 04:19:00,61.448,61.456,61.442,61.456,65100000.0
2008-12-09 04:20:00,61.44,61.448,61.44,61.448,54630000.0
2008-12-09 04:21:00,61.464,61.464,61.437,61.454,87950000.0
2008-12-09 04:22:00,61.45,61.464,61.443,61.464,57780000.0
2008-12-09 04:23:00,61.461,61.467,61.461,61.467,46890000.0
2008-12-09 04:24:00,61.481,61.481,61.467,61.469,13030000.0
2008-12-09 04:25:00,61.48,61.482,61.466,61.477,86070000.0
2008-12-09 04:26:00,61.45,61.468,61.45,61.457,60490000.0
2008-12-09 04:27:00,61.49,61.49,61.465,61.478,43420000.0
2008-12-09 04:28:00,61.473,61.478,61.465,61.465,7880000.0
2008-12-09 04:29:00,61.468,61.484,61.463,61.463,61260000.0
2008-12-09 04:30:00,61.483,61.483,61.466,61.469,50700000.0
2008-12-09 04:31:00,61.461,61.467,61.46,61.467,87170000.0
2008-12-09 04:32:00,61.483,61.483,61.468,61.477,50270000.0
2008-12-09 04:33:00,61.49,61.49,61.468,61.486,45880000.0
2008-12-09 04:34:00,61.475,61.475,61.471,61.472,4730000.0
2008-12-09 04:36:00,61.545,61.545,61.473,61.473,73750000.0
2008-12-09 04:37:00,61.461,61.486,61.461,61.486,65170000.0
2008-12-09 04:38:00,61.463,61.486,61.463,61.476,48210000.0
2008-12-09 04:39:00,61.495,61.495,61.463,61.493,82840000.0
2008-12-09 04:40:00,61.472,61.486,61.471,61.471,59270000.0
2008-12-09 04:41:00,61.48,61.493,61.473,61.473,50350000.0
2008-12-09 04:42:00,61.483,61.483,61.451,61.464,13080000.0
2008-12-09 04:43:00,61.459,61.465,61.459,61.465,5930000.0
2008-12-09 04:45:00,61.472,61.472,61.454,61.465,8640000.0
2008-12-09 04:46:00,61.447,61.451,61.447,61.451,2450000.0
2008-12-09 04:47:00,61.455,61.474,61.455,61.455,13380000.0
2008-12-09 04:48:00,61.448,61.468,61.428,61.43,19030000.0
2008-12-09 04:49:00,61.401,61.404,61.401,61.404,5630000.0
2008-12-09 04:50:00,61.424,61.44,61.424,61.438,6960000.0
2008-12-09 04:51:00,61.429,61.429,61.414,61.414,4700000.0
2008-12-09 04:52:00,61.412,61.424,61.397,61.399,19160000.0
2008-12-09 04:53:00,61.393,61.434,61.393,61.423,17120000.0
2008-12-09 04:54:00,61.416,61.436,61.416,61.426,10170000.0
2008-12-09 04:55:00,61.408,61.422,61.404,61.411,9820000.0
2008-12-09 04:56:00,61.419,61.419,61.413,61.413,3190000.0
2008-12-09 04:57:00,61.434,61.434,61.434,61.434,3190000.0
2008-12-09 04:58:00,61.424,61.434,61.415,61.415,9960000.0
2008-12-09 04:59:00,61.421,61.428,61.406,61.406,13980000.0
2008-12-09 05:00:00,61.491,61.491,61.427,61.432,13940000.0
2008-12-09 05:01:00,61.428,61.428,61.424,61.428,7320000.0
2008-12-09 05:02:00,61.4,61.423,61.4,61.423,7710000.0
2008-12-09 05:03:00,61.443,61.443,61.43,61.43,4890000.0
2008-12-09 05:04:00,61.42,61.424,61.42,61.421,13040000.0
2008-12-09 05:05:00,61.423,61.423,61.403,61.403,12390000.0
2008-12-09 05:06:00,61.43,61.432,61.408,61.432,11120000.0
2008-12-09 05:07:00,61.435,61.435,61.409,61.422,8680000.0
2008-12-09 05:08:00,61.416,61.432,61.416,61.421,12620000.0
2008-12-09 05:09:00,61.444,61.444,61.424,61.427,11130000.0
2008-12-09 05:10:00,61.398,61.4,61.396,61.398,12470000.0
2008-12-09 05:11:00,61.408,61.42,61.404,61.416,10900000.0
2008-12-09 05:12:00,61.431,61.431,61.393,61.406,8880000.0
2008-12-09 05:13:00,61.403,61.419,61.398,61.403,13420000.0
2008-12-09 05:14:00,61.407,61.407,61.4,61.4,10180000.0
2008-12-09 05:15:00,61.427,61.431,61.418,61.421,16940000.0
2008-12-09 05:16:00,61.429,61.429,61.42,61.428,13930000.0
2008-12-09 05:17:00,61.405,61.431,61.404,61.424,20900000.0
2008-12-09 05:18:00,61.407,61.42,61.399,61.409,12820000.0
2008-12-09 05:19:00,61.412,61.412,61.397,61.398,15490000.0
2008-12-09 05:20:00,61.419,61.427,61.416,61.427,8300000.0
2008-12-09 05:21:00,61.443,61.443,61.42,61.42,12250000.0
2008-12-09 05:22:00,61.411,61.416,61.406,61.411,10940000.0
2008-12-09 05:23:00,61.415,61.415,61.395,61.405,13330000.0
2008-12-09 05:24:00,61.429,61.429,61.38,61.398,10900000.0
2008-12-09 05:26:00,61.391,61.397,61.386,61.389,12420000.0
2008-12-09 05:27:00,61.392,61.392,61.366,61.374,15850000.0
2008-12-09 05:28:00,61.382,61.385,61.365,61.385,11510000.0
2008-12-09 05:29:00,61.374,61.387,61.362,61.362,12630000.0
2008-12-09 05:30:00,61.399,61.399,61.38,61.381,14460000.0
2008-12-09 05:32:00,61.365,61.368,61.365,61.367,8120000.0
2008-12-09 05:33:00,61.425,61.425,61.38,61.386,11390000.0
2008-12-09 05:34:00,61.384,61.395,61.374,61.393,11290000.0
2008-12-09 05:35:00,61.39,61.39,61.376,61.376,12440000.0
2008-12-09 05:36:00,61.406,61.406,61.378,61.396,12990000.0
2008-12-09 05:37:00,61.371,61.384,61.367,61.374,13420000.0
2008-12-09 05:38:00,61.347,61.347,61.325,61.326,8640000.0
2008-12-09 05:39:00,61.356,61.356,61.304,61.316,15250000.0
2008-12-09 05:40:00,61.304,61.314,61.303,61.307,8840000.0
2008-12-09 05:41:00,61.319,61.322,61.281,61.284,21220000.0
2008-12-09 05:42:00,61.303,61.303,61.269,61.279,13940000.0
2008-12-09 05:43:00,61.267,61.29,61.263,61.29,11640000.0
2008-12-09 05:44:00,61.269,61.286,61.269,61.279,12970000.0
2008-12-09 05:45:00,61.287,61.289,61.266,61.289,10230000.0
2008-12-09 05:46:00,61.285,61.295,61.279,61.29,20340000.0
2008-12-09 05:47:00,61.284,61.284,61.277,61.277,11280000.0
2008-12-09 05:48:00,61.307,61.307,61.282,61.286,9060000.0
2008-12-09 05:49:00,61.275,61.285,61.272,61.272,13650000.0
2008-12-09 05:50:00,61.291,61.292,61.256,61.256,10740000.0
2008-12-09 05:51:00,61.29,61.29,61.257,61.275,15630000.0
2008-12-09 05:52:00,61.264,61.275,61.256,61.256,7900000.0
2008-12-09 05:53:00,61.266,61.282,61.266,61.282,6230000.0
2008-12-09 05:54:00,61.292,61.292,61.286,61.292,7930000.0
2008-12-09 05:55:00,61.277,61.297,61.277,61.287,9410000.0
2008-12-09 05:56:00,61.287,61.309,61.287,61.288,13150000.0
2008-12-09 05:57:00,61.315,61.315,61.29,61.29,4700000.0
2008-12-09 05:58:00,61.298,61.327,61.298,61.327,6580000.0
2008-12-09 05:59:00,61.301,61.324,61.301,61.317,9470000.0
2008-12-09 06:00:00,61.342,61.342,61.315,61.327,10900000.0
2008-12-09 06:01:00,61.306,61.321,61.306,61.318,7930000.0
2008-12-09 06:02:00,61.314,61.317,61.306,61.312,14080000.0
2008-12-09 06:03:00,61.346,61.346,61.288,61.296,9610000.0
2008-12-09 06:04:00,61.293,61.302,61.291,61.291,13380000.0
2008-12-09 06:05:00,61.297,61.297,61.291,61.291,5340000.0
2008-12-09 06:06:00,61.319,61.319,61.297,61.304,11070000.0
2008-12-09 06:07:00,61.305,61.305,61.274,61.285,12580000.0
2008-12-09 06:08:00,61.286,61.299,61.286,61.296,12400000.0
2008-12-09 06:09:00,61.31,61.31,61.281,61.281,10520000.0
2008-12-09 06:11:00,61.283,61.313,61.283,61.313,9250000.0
2008-12-09 06:12:00,61.33,61.33,61.298,61.298,7960000.0
2008-12-09 06:13:00,61.312,61.317,61.3,61.317,11530000.0
2008-12-09 06:14:00,61.318,61.345,61.313,61.345,10560000.0
2008-12-09 06:15:00,61.345,61.354,61.317,61.324,20220000.0
2008-12-09 06:16:00,61.333,61.361,61.325,61.36,11690000.0
2008-12-09 06:17:00,61.358,61.36,61.323,61.328,17170000.0
2008-12-09 06:18:00,61.359,61.359,61.329,61.345,13190000.0
2008-12-09 06:19:00,61.336,61.367,61.327,61.367,11160000.0
2008-12-09 06:20:00,61.374,61.392,61.366,61.388,17540000.0
2008-12-09 06:21:00,61.379,61.379,61.368,61.368,10710000.0
2008-12-09 06:22:00,61.39,61.398,61.386,61.397,17510000.0
2008-12-09 06:23:00,61.377,61.393,61.373,61.391,14360000.0
2008-12-09 06:24:00,61.406,61.406,61.39,61.39,11010000.0
2008-12-09 06:25:00,61.384,61.384,61.374,61.378,12290000.0
2008-12-09 06:26:00,61.374,61.374,61.347,61.347,20070000.0
2008-12-09 06:27:00,61.372,61.376,61.356,61.376,16660000.0
2008-12-09 06:28:00,61.37,61.373,61.357,61.373,16230000.0
2008-12-09 06:29:00,61.379,61.385,61.376,61.378,18930000.0
2008-12-09 06:30:00,61.402,61.402,61.386,61.386,4730000.0
2008-12-09 06:31:00,61.389,61.395,61.385,61.385,14690000.0
2008-12-09 06:32:00,61.383,61.392,61.383,61.389,13530000.0
2008-12-09 06:33:00,61.416,61.416,61.376,61.38,11270000.0
2008-12-09 06:34:00,61.414,61.414,61.396,61.396,4320000.0
2008-12-09 06:35:00,61.379,61.402,61.379,61.402,6060000.0
2008-12-09 06:36:00,61.398,61.398,61.386,61.393,9280000.0
2008-12-09 06:37:00,61.372,61.379,61.356,61.367,17630000.0
2008-12-09 06:38:00,61.379,61.379,61.364,61.379,13930000.0
2008-12-09 06:39:00,61.396,61.396,61.357,61.357,9580000.0
2008-12-09 06:40:00,61.366,61.374,61.358,61.374,18680000.0
2008-12-09 06:41:00,61.371,61.371,61.357,61.362,12440000.0
2008-12-09 06:42:00,61.381,61.381,61.363,61.363,10520000.0
2008-12-09 06:43:00,61.362,61.383,61.358,61.367,21280000.0
2008-12-09 06:44:00,61.378,61.384,61.378,61.38,14150000.0
2008-12-09 06:45:00,61.384,61.384,61.355,61.364,17370000.0
2008-12-09 06:46:00,61.374,61.374,61.339,61.353,14500000.0
2008-12-09 06:47:00,61.354,61.354,61.323,61.35,21350000.0
2008-12-09 06:48:00,61.379,61.379,61.332,61.34,12230000.0
2008-12-09 06:49:00,61.345,61.36,61.343,61.358,19090000.0
2008-12-09 06:51:00,61.363,61.363,61.342,61.347,15460000.0
2008-12-09 06:52:00,61.367,61.367,61.367,61.367,4510000.0
2008-12-09 06:53:00,61.346,61.359,61.345,61.345,7340000.0
2008-12-09 06:54:00,61.379,61.379,61.36,61.364,9390000.0
2008-12-09 06:55:00,61.365,61.369,61.365,61.369,2640000.0
2008-12-09 06:57:00,61.384,61.389,61.366,61.373,14200000.0
2008-12-09 06:58:00,61.347,61.362,61.343,61.362,11300000.0
2008-12-09 06:59:00,61.349,61.361,61.333,61.35,17320000.0
2008-12-09 07:00:00,61.345,61.345,61.32,61.326,11310000.0
2008-12-09 07:01:00,61.324,61.324,61.303,61.312,12950000.0
2008-12-09 07:02:00,61.294,61.316,61.294,61.3,11840000.0
2008-12-09 07:03:00,61.321,61.321,61.293,61.315,16980000.0
2008-12-09 07:04:00,61.309,61.321,61.288,61.321,15500000.0
2008-12-09 07:05:00,61.305,61.325,61.305,61.31,17460000.0
2008-12-09 07:06:00,61.352,61.352,61.321,61.327,17290000.0
2008-12-09 07:07:00,61.318,61.318,61.313,61.318,13040000.0
2008-12-09 07:08:00,61.327,61.327,61.319,61.319,9020000.0
2008-12-09 07:09:00,61.345,61.345,61.333,61.333,10360000.0
2008-12-09 07:10:00,61.316,61.332,61.315,61.327,20020000.0
2008-12-09 07:11:00,61.319,61.319,61.312,61.312,4130000.0
2008-12-09 07:12:00,61.332,61.332,61.291,61.291,18070000.0
2008-12-09 07:13:00,61.324,61.33,61.324,61.33,4880000.0
2008-12-09 07:14:00,61.347,61.349,61.339,61.347,11260000.0
2008-12-09 07:15:00,61.373,61.373,61.343,61.343,9760000.0
2008-12-09 07:16:00,61.337,61.347,61.332,61.343,10900000.0
2008-12-09 07:17:00,61.32,61.326,61.309,61.319,13000000.0
2008-12-09 07:18:00,61.324,61.328,61.304,61.324,14480000.0
2008-12-09 07:19:00,61.326,61.327,61.29,61.295,10390000.0
2008-12-09 07:20:00,61.285,61.306,61.283,61.3,13640000.0
2008-12-09 07:21:00,61.316,61.316,61.294,61.305,8830000.0
2008-12-09 07:22:00,61.328,61.328,61.304,61.319,13710000.0
2008-12-09 07:23:00,61.318,61.319,61.272,61.273,18040000.0
2008-12-09 07:24:00,61.273,61.273,61.217,61.218,11870000.0
2008-12-09 07:25:00,61.209,61.225,61.184,61.225,13720000.0
2008-12-09 07:26:00,61.211,61.211,61.194,61.205,11450000.0
2008-12-09 07:27:00,61.216,61.216,61.17,61.177,17840000.0
2008-12-09 07:28:00,61.173,61.176,61.131,61.131,16710000.0
2008-12-09 07:29:00,61.141,61.17,61.126,61.17,12810000.0
2008-12-09 07:30:00,61.169,61.169,61.139,61.139,13410000.0
2008-12-09 07:31:00,61.131,61.14,61.127,61.131,13050000.0
2008-12-09 07:32:00,61.13,61.161,61.13,61.161,7740000.0
2008-12-09 07:33:00,61.179,61.179,61.158,61.166,14870000.0
2008-12-09 07:34:00,61.174,61.174,61.153,61.172,13950000.0
2008-12-09 07:35:00,61.162,61.177,61.162,61.177,13370000.0
2008-12-09 07:36:00,61.211,61.211,61.178,61.182,17890000.0
2008-12-09 07:37:00,61.195,61.205,61.185,61.205,10900000.0
2008-12-09 07:38:00,61.182,61.187,61.167,61.176,20750000.0
2008-12-09 07:39:00,61.188,61.188,61.177,61.177,3570000.0
2008-12-09 07:40:00,61.163,61.185,61.139,61.154,20420000.0
2008-12-09 07:41:00,61.144,61.156,61.144,61.156,9600000.0
2008-12-09 07:42:00,61.164,61.164,61.136,61.159,8830000.0
2008-12-09 07:43:00,61.151,61.165,61.147,61.16,19000000.0
2008-12-09 07:44:00,61.148,61.149,61.121,61.131,14920000.0
2008-12-09 07:45:00,61.178,61.178,61.161,61.161,10570000.0
2008-12-09 07:46:00,61.163,61.177,61.151,61.177,13180000.0
2008-12-09 07:47:00,61.164,61.182,61.149,61.149,97530000.0
2008-12-09 07:48:00,61.154,61.174,61.14,61.169,72580000.0
2008-12-09 07:49:00,61.158,61.177,61.146,61.167,113120000.0
2008-12-09 07:50:00,61.14,61.163,61.136,61.163,125470000.0
2008-12-09 07:51:00,61.167,61.173,61.141,61.17,107180000.0
2008-12-09 07:52:00,61.137,61.156,61.137,61.152,104520000.0
2008-12-09 07:53:00,61.126,61.144,61.122,61.138,60900000.0
2008-12-09 07:54:00,61.159,61.159,61.127,61.131,20000000.0
2008-12-09 07:55:00,61.142,61.156,61.128,61.141,43520000.0
2008-12-09 07:56:00,61.132,61.148,61.122,61.139,114480000.0
2008-12-09 07:57:00,61.149,61.149,61.106,61.125,77550000.0
2008-12-09 07:58:00,61.12,61.141,61.12,61.136,104820000.0
2008-12-09 07:59:00,61.162,61.215,61.157,61.215,102650000.0
2008-12-09 08:00:00,61.23,61.23,61.178,61.179,101970000.0
2008-12-09 08:01:00,61.186,61.193,61.171,61.171,82770000.0
2008-12-09 08:02:00,61.182,61.195,61.177,61.183,101210000.0
2008-12-09 08:03:00,61.215,61.221,61.181,61.215,106890000.0
2008-12-09 08:04:00,61.219,61.219,61.2,61.2,47100000.0
2008-12-09 08:05:00,61.214,61.235,61.21,61.213,122510000.0
2008-12-09 08:06:00,61.244,61.244,61.205,61.225,99240000.0
2008-12-09 08:07:00,61.222,61.256,61.213,61.239,53010000.0
2008-12-09 08:08:00,61.248,61.259,61.225,61.259,107140000.0
2008-12-09 08:09:00,61.266,61.266,61.224,61.224,100770000.0
2008-12-09 08:10:00,61.233,61.25,61.214,61.242,101950000.0
2008-12-09 08:11:00,61.254,61.254,61.224,61.224,109610000.0
2008-12-09 08:12:00,61.243,61.243,61.216,61.234,76700000.0
2008-12-09 08:13:00,61.218,61.243,61.213,61.243,56590000.0
2008-12-09 08:14:00,61.217,61.231,61.217,61.225,61330000.0
2008-12-09 08:15:00,61.244,61.244,61.222,61.236,85130000.0
2008-12-09 08:16:00,61.228,61.251,61.226,61.251,101980000.0
2008-12-09 08:17:00,61.237,61.246,61.231,61.231,81580000.0
2008-12-09 08:18:00,61.26,61.26,61.215,61.215,42330000.0
2008-12-09 08:19:00,61.232,61.232,61.215,61.223,64720000.0
2008-12-09 08:20:00,61.233,61.233,61.212,61.212,100900000.0
2008-12-09 08:21:00,61.252,61.252,61.215,61.238,95570000.0
2008-12-09 08:24:00,61.251,61.251,61.216,61.218,56070000.0
2008-12-09 08:25:00,61.223,61.223,61.211,61.211,86250000.0
2008-12-09 08:26:00,61.2,61.217,61.2,61.217,128670000.0
2008-12-09 08:27:00,61.235,61.235,61.205,61.21,101730000.0
2008-12-09 08:28:00,61.219,61.219,61.195,61.218,123990000.0
2008-12-09 08:29:00,61.192,61.212,61.192,61.193,102370000.0
2008-12-09 08:30:00,61.216,61.216,61.193,61.199,83960000.0
2008-12-09 08:31:00,61.188,61.189,61.186,61.187,62160000.0
2008-12-09 08:32:00,61.199,61.217,61.186,61.21,83960000.0
2008-12-09 08:33:00,61.207,61.222,61.207,61.219,69680000.0
2008-12-09 08:35:00,61.217,61.225,61.213,61.225,59400000.0
2008-12-09 08:36:00,61.245,61.245,61.21,61.21,96490000.0
2008-12-09 08:37:00,61.23,61.283,61.228,61.277,131780000.0
2008-12-09 08:38:00,61.263,61.279,61.243,61.273,122430000.0
2008-12-09 08:39:00,61.293,61.296,61.266,61.294,92130000.0
2008-12-09 08:40:00,61.269,61.308,61.267,61.293,87050000.0
2008-12-09 08:41:00,61.304,61.323,61.296,61.315,113220000.0
2008-12-09 08:42:00,61.298,61.307,61.293,61.293,118230000.0
2008-12-09 08:43:00,61.295,61.358,61.292,61.336,108510000.0
2008-12-09 08:44:00,61.334,61.345,61.313,61.345,59740000.0
2008-12-09 08:45:00,61.303,61.34,61.296,61.323,66110000.0
2008-12-09 08:46:00,61.33,61.373,61.33,61.373,74350000.0
2008-12-09 08:47:00,61.374,61.374,61.349,61.36,143200000.0
2008-12-09 08:48:00,61.378,61.385,61.362,61.362,162070000.0
2008-12-09 08:49:00,61.3,61.354,61.3,61.349,111700000.0
2008-12-09 08:50:00,61.365,61.366,61.349,61.349,71270000.0
2008-12-09 08:51:00,61.371,61.383,61.35,61.383,102490000.0
2008-12-09 08:52:00,61.382,61.382,61.345,61.382,87360000.0
2008-12-09 08:53:00,61.385,61.395,61.363,61.374,82090000.0
2008-12-09 08:54:00,61.392,61.396,61.376,61.395,137880000.0
2008-12-09 08:55:00,61.405,61.405,61.382,61.392,142930000.0
2008-12-09 08:56:00,61.367,61.373,61.349,61.349,92680000.0
2008-12-09 08:57:00,61.379,61.39,61.352,61.364,130270000.0
2008-12-09 08:58:00,61.384,61.407,61.384,61.392,110780000.0
2008-12-09 08:59:00,61.412,61.425,61.409,61.411,78630000.0
2008-12-09 09:00:00,61.448,61.458,61.422,61.436,60820000.0
2008-12-09 09:01:00,61.445,61.452,61.432,61.44,61750000.0
2008-12-09 09:02:00,61.417,61.428,61.41,61.41,111790000.0
2008-12-09 09:03:00,61.448,61.448,61.401,61.414,62720000.0
2008-12-09 09:04:00,61.414,61.423,61.409,61.423,118770000.0
2008-12-09 09:05:00,61.418,61.435,61.41,61.41,59320000.0
2008-12-09 09:06:00,61.432,61.432,61.411,61.419,107270000.0
2008-12-09 09:07:00,61.412,61.417,61.408,61.408,80260000.0
2008-12-09 09:08:00,61.422,61.422,61.398,61.408,101220000.0
2008-12-09 09:09:00,61.426,61.43,61.401,61.401,85970000.0
2008-12-09 09:10:00,61.418,61.423,61.39,61.39,84270000.0
2008-12-09 09:11:00,61.413,61.418,61.384,61.409,76100000.0
2008-12-09 09:12:00,61.395,61.401,61.376,61.383,104590000.0
2008-12-09 09:13:00,61.393,61.41,61.386,61.41,86740000.0
2008-12-09 09:14:00,61.402,61.402,61.381,61.389,111860000.0
2008-12-09 09:15:00,61.412,61.412,61.382,61.393,62100000.0
2008-12-09 09:16:00,61.413,61.413,61.388,61.398,27850000.0
2008-12-09 09:17:00,61.398,61.4,61.374,61.394,106520000.0
2008-12-09 09:18:00,61.399,61.399,61.365,61.394,67850000.0
2008-12-09 09:19:00,61.386,61.398,61.38,61.381,76390000.0
2008-12-09 09:20:00,61.392,61.412,61.388,61.409,100540000.0
2008-12-09 09:21:00,61.426,61.426,61.379,61.396,106820000.0
2008-12-09 09:22:00,61.374,61.395,61.373,61.395,50910000.0
2008-12-09 09:23:00,61.374,61.403,61.374,61.403,90550000.0
2008-12-09 09:24:00,61.374,61.412,61.374,61.385,78640000.0
2008-12-09 09:25:00,61.386,61.386,61.357,61.372,103530000.0
2008-12-09 09:26:00,61.363,61.381,61.355,61.355,77930000.0
2008-12-09 09:27:00,61.39,61.395,61.377,61.377,81820000.0
2008-12-09 09:28:00,61.353,61.381,61.353,61.354,64930000.0
2008-12-09 09:29:00,61.357,61.372,61.35,61.372,81840000.0
2008-12-09 09:30:00,61.383,61.383,61.344,61.344,119160000.0
2008-12-09 09:31:00,61.352,61.372,61.34,61.36,101070000.0
2008-12-09 09:32:00,61.365,61.365,61.305,61.334,121560000.0
2008-12-09 09:33:00,61.341,61.341,61.305,61.311,121480000.0
2008-12-09 09:34:00,61.333,61.333,61.299,61.325,131060000.0
2008-12-09 09:35:00,61.314,61.322,61.289,61.303,65650000.0
2008-12-09 09:36:00,61.323,61.323,61.264,61.264,121080000.0
2008-12-09 09:37:00,61.278,61.29,61.255,61.259,77890000.0
2008-12-09 09:38:00,61.271,61.291,61.271,61.281,76550000.0
2008-12-09 09:39:00,61.301,61.301,61.258,61.27,86920000.0
2008-12-09 09:40:00,61.281,61.301,61.266,61.301,95690000.0
2008-12-09 09:41:00,61.291,61.314,61.291,61.314,69100000.0
2008-12-09 09:42:00,61.315,61.315,61.286,61.288,90390000.0
2008-12-09 09:43:00,61.314,61.323,61.288,61.312,88980000.0
2008-12-09 09:44:00,61.323,61.334,61.296,61.309,70740000.0
2008-12-09 09:45:00,61.315,61.315,61.285,61.291,103980000.0
2008-12-09 09:46:00,61.304,61.306,61.278,61.287,61620000.0
2008-12-09 09:47:00,61.281,61.3,61.281,61.297,89950000.0
2008-12-09 09:48:00,61.322,61.322,61.295,61.314,97320000.0
2008-12-09 09:49:00,61.324,61.328,61.321,61.321,104390000.0
2008-12-09 09:50:00,61.33,61.361,61.31,61.361,89460000.0
2008-12-09 09:51:00,61.375,61.375,61.327,61.356,81410000.0
2008-12-09 09:52:00,61.346,61.349,61.334,61.349,68250000.0
2008-12-09 09:53:00,61.33,61.352,61.33,61.352,75710000.0
2008-12-09 09:54:00,61.354,61.354,61.284,61.315,85710000.0
2008-12-09 09:55:00,61.302,61.328,61.292,61.328,92770000.0
2008-12-09 09:56:00,61.329,61.329,61.305,61.309,109100000.0
2008-12-09 09:57:00,61.323,61.324,61.295,61.324,87780000.0
2008-12-09 09:58:00,61.3,61.32,61.295,61.31,66050000.0
2008-12-09 09:59:00,61.286,61.332,61.286,61.322,48950000.0
2008-12-09 10:00:00,61.325,61.325,61.274,61.306,123100000.0
2008-12-09 10:01:00,61.307,61.323,61.291,61.323,139980000.0
2008-12-09 10:02:00,61.313,61.34,61.313,61.32,89070000.0
2008-12-09 10:03:00,61.344,61.345,61.318,61.345,99830000.0
2008-12-09 10:04:00,61.332,61.348,61.331,61.336,101170000.0
2008-12-09 10:05:00,61.309,61.32,61.304,61.314,110660000.0
2008-12-09 10:06:00,61.328,61.349,61.315,61.336,100880000.0
2008-12-09 10:07:00,61.309,61.334,61.309,61.325,59480000.0
2008-12-09 10:08:00,61.343,61.343,61.316,61.343,55030000.0
2008-12-09 10:09:00,61.353,61.353,61.321,61.321,50190000.0
2008-12-09 10:10:00,61.313,61.318,61.312,61.318,59240000.0
2008-12-09 10:11:00,61.31,61.333,61.297,61.306,84910000.0
2008-12-09 10:12:00,61.334,61.342,61.305,61.323,73870000.0
2008-12-09 10:13:00,61.318,61.343,61.304,61.326,83950000.0
2008-12-09 10:14:00,61.309,61.332,61.297,61.301,59620000.0
2008-12-09 10:15:00,61.324,61.325,61.268,61.275,58340000.0
2008-12-09 10:16:00,61.281,61.281,61.233,61.27,102390000.0
2008-12-09 10:17:00,61.238,61.267,61.238,61.258,73550000.0
2008-12-09 10:18:00,61.293,61.293,61.251,61.251,73740000.0
2008-12-09 10:19:00,61.236,61.264,61.201,61.201,90730000.0
2008-12-09 10:20:00,61.21,61.236,61.206,61.232,54190000.0
2008-12-09 10:21:00,61.261,61.292,61.242,61.27,37120000.0
2008-12-09 10:22:00,61.25,61.272,61.24,61.24,77590000.0
2008-12-09 10:23:00,61.247,61.262,61.232,61.24,68540000.0
2008-12-09 10:24:00,61.263,61.263,61.213,61.213,83900000.0
2008-12-09 10:25:00,61.218,61.228,61.191,61.201,38070000.0
2008-12-09 10:26:00,61.208,61.212,61.174,61.198,106790000.0
2008-12-09 10:27:00,61.211,61.211,61.18,61.188,110860000.0
2008-12-09 10:28:00,61.193,61.203,61.176,61.194,104920000.0
2008-12-09 10:29:00,61.184,61.19,61.163,61.182,54700000.0
2008-12-09 10:30:00,61.203,61.203,61.144,61.144,104300000.0
2008-12-09 10:31:00,61.149,61.174,61.149,61.174,101390000.0
2008-12-09 10:32:00,61.174,61.174,61.144,61.144,63080000.0
2008-12-09 10:33:00,61.149,61.172,61.137,61.142,45250000.0
2008-12-09 10:34:00,61.153,61.18,61.151,61.158,32680000.0
2008-12-09 10:35:00,61.169,61.172,61.117,61.134,19220000.0
2008-12-09 10:36:00,61.132,61.136,61.12,61.12,18450000.0
2008-12-09 10:37:00,61.131,61.15,61.127,61.13,54510000.0
2008-12-09 10:38:00,61.13,61.153,61.126,61.133,49920000.0
2008-12-09 10:39:00,61.159,61.162,61.132,61.155,69190000.0
2008-12-09 10:40:00,61.148,61.172,61.107,61.172,105160000.0
2008-12-09 10:41:00,61.184,61.185,61.163,61.185,43440000.0
2008-12-09 10:42:00,61.189,61.201,61.168,61.179,28610000.0
2008-12-09 10:43:00,61.173,61.229,61.173,61.221,66000000.0
2008-12-09 10:44:00,61.25,61.25,61.207,61.23,70840000.0
2008-12-09 10:45:00,61.254,61.259,61.21,61.259,94670000.0
2008-12-09 10:46:00,61.266,61.267,61.237,61.24,67730000.0
2008-12-09 10:47:00,61.237,61.28,61.237,61.241,104520000.0
2008-12-09 10:48:00,61.282,61.282,61.237,61.267,126430000.0
2008-12-09 10:49:00,61.27,61.27,61.225,61.252,41630000.0
2008-12-09 10:50:00,61.262,61.262,61.233,61.233,37970000.0
2008-12-09 10:51:00,61.241,61.258,61.236,61.248,42250000.0
2008-12-09 10:52:00,61.241,61.29,61.236,61.278,39150000.0
2008-12-09 10:53:00,61.301,61.301,61.277,61.301,39520000.0
2008-12-09 10:54:00,61.298,61.299,61.284,61.286,13860000.0
2008-12-09 10:55:00,61.262,61.291,61.255,61.255,37760000.0
2008-12-09 10:56:00,61.273,61.277,61.224,61.224,70710000.0
2008-12-09 10:57:00,61.211,61.245,61.179,61.212,42190000.0
2008-12-09 10:58:00,61.181,61.203,61.181,61.203,57860000.0
2008-12-09 10:59:00,61.222,61.24,61.206,61.24,44820000.0
2008-12-09 11:00:00,61.261,61.261,61.226,61.238,43510000.0
2008-12-09 11:01:00,61.244,61.244,61.217,61.244,57730000.0
2008-12-09 11:02:00,61.233,61.281,61.233,61.281,83560000.0
2008-12-09 11:03:00,61.296,61.301,61.275,61.28,58040000.0
2008-12-09 11:04:00,61.292,61.313,61.292,61.313,50030000.0
2008-12-09 11:05:00,61.289,61.317,61.289,61.303,31000000.0
2008-12-09 11:06:00,61.333,61.339,61.317,61.326,17370000.0
2008-12-09 11:07:00,61.322,61.356,61.308,61.348,46550000.0
2008-12-09 11:08:00,61.32,61.333,61.3,61.302,101270000.0
2008-12-09 11:09:00,61.334,61.335,61.315,61.335,35210000.0
2008-12-09 11:10:00,61.348,61.348,61.311,61.33,60260000.0
2008-12-09 11:11:00,61.344,61.361,61.33,61.333,104740000.0
2008-12-09 11:12:00,61.321,61.349,61.299,61.349,89600000.0
2008-12-09 11:13:00,61.37,61.371,61.343,61.343,29540000.0
2008-12-09 11:14:00,61.35,61.382,61.348,61.358,36540000.0
2008-12-09 11:15:00,61.381,61.381,61.338,61.359,40840000.0
2008-12-09 11:16:00,61.364,61.374,61.342,61.374,106830000.0
2008-12-09 11:17:00,61.363,61.381,61.362,61.362,81350000.0
2008-12-09 11:18:00,61.393,61.393,61.358,61.376,73640000.0
2008-12-09 11:19:00,61.368,61.372,61.334,61.372,53570000.0
2008-12-09 11:20:00,61.363,61.364,61.345,61.364,64680000.0
2008-12-09 11:21:00,61.38,61.38,61.346,61.351,105420000.0
2008-12-09 11:22:00,61.365,61.375,61.352,61.375,75230000.0
2008-12-09 11:23:00,61.368,61.38,61.353,61.375,75290000.0
2008-12-09 11:24:00,61.387,61.398,61.357,61.394,107470000.0
2008-12-09 11:25:00,61.397,61.412,61.378,61.412,119480000.0
2008-12-09 11:26:00,61.391,61.424,61.385,61.424,85440000.0
2008-12-09 11:27:00,61.425,61.425,61.385,61.418,81360000.0
2008-12-09 11:28:00,61.386,61.409,61.386,61.391,94080000.0
2008-12-09 11:29:00,61.415,61.419,61.396,61.416,65580000.0
2008-12-09 11:30:00,61.426,61.426,61.386,61.393,106060000.0
2008-12-09 11:31:00,61.414,61.414,61.384,61.408,77900000.0
2008-12-09 11:32:00,61.391,61.414,61.383,61.414,66950000.0
2008-12-09 11:33:00,61.427,61.441,61.397,61.441,88310000.0
2008-12-09 11:34:00,61.409,61.431,61.404,61.41,79320000.0
2008-12-09 11:35:00,61.403,61.441,61.403,61.423,76720000.0
2008-12-09 11:36:00,61.444,61.444,61.407,61.42,78640000.0
2008-12-09 11:37:00,61.423,61.436,61.361,61.423,90700000.0
2008-12-09 11:38:00,61.419,61.424,61.406,61.418,76920000.0
2008-12-09 11:39:00,61.421,61.427,61.349,61.404,72280000.0
2008-12-09 11:40:00,61.433,61.433,61.385,61.408,89660000.0
2008-12-09 11:41:00,61.388,61.388,61.268,61.366,106860000.0
2008-12-09 11:42:00,61.385,61.396,61.366,61.37,126020000.0
2008-12-09 11:43:00,61.376,61.393,61.365,61.371,89530000.0
2008-12-09 11:44:00,61.369,61.389,61.354,61.354,69920000.0
2008-12-09 11:45:00,61.368,61.388,61.354,61.354,94960000.0
2008-12-09 11:46:00,61.361,61.386,61.354,61.386,95600000.0
2008-12-09 11:47:00,61.362,61.38,61.346,61.365,72930000.0
2008-12-09 11:48:00,61.382,61.382,61.345,61.345,22820000.0
2008-12-09 11:49:00,61.343,61.373,61.343,61.373,74430000.0
2008-12-09 11:50:00,61.353,61.384,61.353,61.384,54670000.0
2008-12-09 11:51:00,61.406,61.411,61.377,61.388,94230000.0
2008-12-09 11:52:00,61.398,61.423,61.393,61.4,104550000.0
2008-12-09 11:53:00,61.412,61.412,61.384,61.391,83960000.0
2008-12-09 11:54:00,61.42,61.42,61.391,61.415,62380000.0
2008-12-09 11:55:00,61.404,61.415,61.387,61.397,57960000.0
2008-12-09 11:56:00,61.402,61.413,61.361,61.387,99680000.0
2008-12-09 11:57:00,61.404,61.404,61.375,61.382,62730000.0
2008-12-09 11:58:00,61.368,61.386,61.35,61.35,44720000.0
2008-12-09 11:59:00,61.364,61.364,61.301,61.335,71670000.0
2008-12-09 12:00:00,61.335,61.383,61.331,61.383,62090000.0
2008-12-09 12:01:00,61.368,61.378,61.347,61.36,73020000.0
2008-12-09 12:02:00,61.375,61.375,61.353,61.366,70630000.0
2008-12-09 12:03:00,61.391,61.391,61.335,61.335,38200000.0
2008-12-09 12:04:00,61.344,61.354,61.333,61.333,69300000.0
2008-12-09 12:05:00,61.34,61.362,61.34,61.354,54630000.0
2008-12-09 12:06:00,61.36,61.36,61.335,61.346,40490000.0
2008-12-09 12:07:00,61.364,61.37,61.353,61.365,42090000.0
2008-12-09 12:08:00,61.339,61.353,61.337,61.347,93490000.0
2008-12-09 12:09:00,61.349,61.349,61.317,61.322,99960000.0
2008-12-09 12:10:00,61.315,61.353,61.315,61.353,137210000.0
2008-12-09 12:11:00,61.341,61.361,61.327,61.327,74400000.0
2008-12-09 12:12:00,61.354,61.354,61.335,61.354,71590000.0
2008-12-09 12:13:00,61.328,61.354,61.324,61.354,36970000.0
2008-12-09 12:14:00,61.355,61.363,61.33,61.363,50060000.0
2008-12-09 12:15:00,61.375,61.375,61.349,61.365,59540000.0
2008-12-09 12:16:00,61.342,61.365,61.342,61.365,144330000.0
2008-12-09 12:17:00,61.352,61.373,61.352,61.373,60140000.0
2008-12-09 12:18:00,61.384,61.393,61.368,61.389,33510000.0
2008-12-09 12:19:00,61.384,61.395,61.36,61.393,34180000.0
2008-12-09 12:20:00,61.407,61.407,61.383,61.405,26790000.0
2008-12-09 12:21:00,61.415,61.427,61.388,61.423,62770000.0
2008-12-09 12:22:00,61.411,61.43,61.406,61.417,61450000.0
2008-12-09 12:23:00,61.412,61.453,61.405,61.453,113150000.0
2008-12-09 12:24:00,61.441,61.468,61.435,61.458,129610000.0
2008-12-09 12:25:00,61.457,61.46,61.435,61.446,71010000.0
2008-12-09 12:26:00,61.456,61.462,61.435,61.462,122820000.0
2008-12-09 12:27:00,61.471,61.471,61.435,61.444,105480000.0
2008-12-09 12:28:00,61.431,61.454,61.431,61.454,99130000.0
2008-12-09 12:29:00,61.467,61.469,61.452,61.465,47400000.0
2008-12-09 12:30:00,61.473,61.473,61.454,61.471,42180000.0
2008-12-09 12:31:00,61.496,61.503,61.485,61.498,28110000.0
2008-12-09 12:32:00,61.49,61.505,61.484,61.497,50010000.0
2008-12-09 12:33:00,61.518,61.533,61.496,61.533,30900000.0
2008-12-09 12:34:00,61.523,61.527,61.489,61.51,40200000.0
2008-12-09 12:35:00,61.505,61.505,61.488,61.499,46750000.0
2008-12-09 12:36:00,61.487,61.493,61.47,61.493,92510000.0
2008-12-09 12:37:00,61.49,61.493,61.481,61.483,101810000.0
2008-12-09 12:38:00,61.469,61.491,61.459,61.459,67580000.0
2008-12-09 12:39:00,61.482,61.482,61.456,61.473,79460000.0
2008-12-09 12:40:00,61.459,61.466,61.453,61.466,122070000.0
2008-12-09 12:41:00,61.462,61.494,61.462,61.494,102300000.0
2008-12-09 12:42:00,61.506,61.506,61.491,61.491,146960000.0
2008-12-09 12:43:00,61.489,61.49,61.485,61.489,128950000.0
2008-12-09 12:44:00,61.481,61.501,61.474,61.492,107150000.0
2008-12-09 12:45:00,61.478,61.499,61.474,61.488,69900000.0
2008-12-09 12:46:00,61.501,61.541,61.499,61.537,99980000.0
2008-12-09 12:47:00,61.558,61.562,61.525,61.548,69520000.0
2008-12-09 12:48:00,61.574,61.574,61.546,61.55,81190000.0
2008-12-09 12:49:00,61.545,61.568,61.545,61.566,71420000.0
2008-12-09 12:50:00,61.54,61.563,61.54,61.548,35390000.0
2008-12-09 12:51:00,61.579,61.618,61.566,61.612,62810000.0
2008-12-09 12:52:00,61.584,61.601,61.57,61.577,70880000.0
2008-12-09 12:53:00,61.581,61.592,61.576,61.58,128600000.0
2008-12-09 12:54:00,61.6,61.6,61.565,61.568,92560000.0
2008-12-09 12:55:00,61.587,61.587,61.563,61.584,96810000.0
2008-12-09 12:56:00,61.582,61.611,61.576,61.604,80800000.0
2008-12-09 12:57:00,61.63,61.63,61.588,61.609,83700000.0
2008-12-09 12:58:00,61.583,61.622,61.583,61.598,62120000.0
2008-12-09 12:59:00,61.602,61.604,61.567,61.577,48860000.0
2008-12-09 13:00:00,61.611,61.611,61.547,61.574,63890000.0
2008-12-09 13:01:00,61.559,61.59,61.538,61.538,107090000.0
2008-12-09 13:02:00,61.539,61.562,61.537,61.54,65630000.0
2008-12-09 13:03:00,61.556,61.57,61.533,61.549,73560000.0
2008-12-09 13:04:00,61.56,61.603,61.56,61.594,63810000.0
2008-12-09 13:05:00,61.602,61.602,61.539,61.55,68950000.0
2008-12-09 13:06:00,61.554,61.554,61.494,61.524,72610000.0
2008-12-09 13:07:00,61.519,61.538,61.509,61.528,42010000.0
2008-12-09 13:08:00,61.547,61.562,61.527,61.562,79110000.0
2008-12-09 13:09:00,61.575,61.575,61.554,61.568,115240000.0
2008-12-09 13:10:00,61.573,61.573,61.523,61.538,77300000.0
2008-12-09 13:11:00,61.561,61.561,61.544,61.551,69370000.0
2008-12-09 13:12:00,61.572,61.572,61.532,61.547,62970000.0
2008-12-09 13:13:00,61.549,61.556,61.541,61.549,86840000.0
2008-12-09 13:14:00,61.52,61.549,61.513,61.513,59310000.0
2008-12-09 13:15:00,61.541,61.541,61.502,61.508,45920000.0
2008-12-09 13:16:00,61.537,61.545,61.527,61.535,17100000.0
2008-12-09 13:17:00,61.547,61.565,61.534,61.534,10930000.0
2008-12-09 13:18:00,61.545,61.545,61.53,61.532,14080000.0
2008-12-09 13:19:00,61.534,61.534,61.515,61.515,2630000.0
2008-12-09 13:20:00,61.509,61.53,61.507,61.507,12620000.0
2008-12-09 13:21:00,61.528,61.561,61.526,61.552,15220000.0
2008-12-09 13:22:00,61.549,61.562,61.535,61.561,18100000.0
2008-12-09 13:23:00,61.582,61.596,61.567,61.59,16560000.0
2008-12-09 13:24:00,61.592,61.629,61.592,61.617,13890000.0
2008-12-09 13:25:00,61.613,61.615,61.595,61.601,23690000.0
2008-12-09 13:26:00,61.601,61.614,61.591,61.596,18110000.0
2008-12-09 13:27:00,61.616,61.626,61.604,61.604,12110000.0
2008-12-09 13:28:00,61.604,61.604,61.575,61.587,14460000.0
2008-12-09 13:29:00,61.568,61.594,61.568,61.594,9590000.0
2008-12-09 13:30:00,61.599,61.6,61.584,61.593,11310000.0
2008-12-09 13:31:00,61.599,61.614,61.588,61.614,10900000.0
2008-12-09 13:32:00,61.601,61.62,61.59,61.618,14770000.0
2008-12-09 13:33:00,61.615,61.617,61.602,61.602,13930000.0
2008-12-09 13:34:00,61.614,61.626,61.602,61.616,13790000.0
2008-12-09 13:35:00,61.623,61.623,61.586,61.594,11640000.0
2008-12-09 13:36:00,61.609,61.609,61.583,61.604,18070000.0
2008-12-09 13:37:00,61.59,61.612,61.59,61.612,9400000.0
2008-12-09 13:38:00,61.611,61.633,61.609,61.624,10560000.0
2008-12-09 13:39:00,61.641,61.641,61.62,61.633,12770000.0
2008-12-09 13:40:00,61.623,61.623,61.618,61.623,8260000.0
2008-12-09 13:41:00,61.612,61.627,61.608,61.614,15810000.0
2008-12-09 13:42:00,61.632,61.632,61.612,61.612,8270000.0
2008-12-09 13:43:00,61.63,61.63,61.622,61.627,9760000.0
2008-12-09 13:44:00,61.638,61.638,61.635,61.638,11200000.0
2008-12-09 13:45:00,61.646,61.646,61.618,61.635,19040000.0
2008-12-09 13:46:00,61.617,61.624,61.597,61.598,11560000.0
2008-12-09 13:47:00,61.607,61.617,61.607,61.617,11650000.0
2008-12-09 13:48:00,61.636,61.636,61.588,61.588,12070000.0
2008-12-09 13:49:00,61.578,61.598,61.578,61.598,5630000.0
2008-12-09 13:50:00,61.601,61.617,61.595,61.614,14270000.0
2008-12-09 13:51:00,61.624,61.624,61.592,61.592,16040000.0
2008-12-09 13:52:00,61.576,61.59,61.575,61.59,9660000.0
2008-12-09 13:53:00,61.592,61.592,61.576,61.576,9770000.0
2008-12-09 13:54:00,61.578,61.588,61.567,61.588,16550000.0
2008-12-09 13:55:00,61.559,61.573,61.555,61.573,15740000.0
2008-12-09 13:56:00,61.563,61.568,61.55,61.55,13750000.0
2008-12-09 13:57:00,61.613,61.613,61.558,61.568,18790000.0
2008-12-09 13:58:00,61.559,61.572,61.551,61.572,9580000.0
2008-12-09 13:59:00,61.562,61.575,61.546,61.575,10520000.0
2008-12-09 14:00:00,61.589,61.589,61.558,61.567,15970000.0
2008-12-09 14:01:00,61.556,61.58,61.554,61.58,10000000.0
2008-12-09 14:02:00,61.583,61.593,61.571,61.593,11660000.0
2008-12-09 14:03:00,61.601,61.601,61.563,61.563,10970000.0
2008-12-09 14:04:00,61.555,61.569,61.555,61.563,11650000.0
2008-12-09 14:05:00,61.553,61.572,61.553,61.568,14350000.0
2008-12-09 14:06:00,61.572,61.584,61.558,61.584,12060000.0
2008-12-09 14:07:00,61.573,61.577,61.555,61.555,12030000.0
2008-12-09 14:08:00,61.567,61.583,61.566,61.583,12020000.0
2008-12-09 14:09:00,61.599,61.599,61.574,61.577,9430000.0
2008-12-09 14:10:00,61.566,61.586,61.565,61.572,15770000.0
2008-12-09 14:11:00,61.563,61.563,61.535,61.538,16410000.0
2008-12-09 14:12:00,61.559,61.562,61.534,61.547,16980000.0
2008-12-09 14:13:00,61.542,61.549,61.535,61.535,9780000.0
2008-12-09 14:14:00,61.529,61.531,61.525,61.525,15600000.0
2008-12-09 14:15:00,61.551,61.551,61.534,61.544,12620000.0
2008-12-09 14:16:00,61.522,61.544,61.522,61.539,17360000.0
2008-12-09 14:17:00,61.539,61.539,61.52,61.539,11840000.0
2008-12-09 14:18:00,61.532,61.537,61.515,61.518,19390000.0
2008-12-09 14:19:00,61.532,61.532,61.516,61.517,14320000.0
2008-12-09 14:20:00,61.503,61.545,61.503,61.545,15200000.0
2008-12-09 14:21:00,61.554,61.554,61.525,61.525,11280000.0
2008-12-09 14:22:00,61.536,61.542,61.514,61.514,16010000.0
2008-12-09 14:23:00,61.528,61.53,61.502,61.502,12630000.0
2008-12-09 14:24:00,61.538,61.541,61.52,61.541,14450000.0
2008-12-09 14:25:00,61.533,61.542,61.522,61.542,12210000.0
2008-12-09 14:26:00,61.53,61.541,61.526,61.526,8490000.0
2008-12-09 14:27:00,61.537,61.537,61.497,61.5,12130000.0
2008-12-09 14:28:00,61.495,61.524,61.494,61.512,12230000.0
2008-12-09 14:29:00,61.514,61.533,61.514,61.533,12810000.0
2008-12-09 14:30:00,61.548,61.548,61.522,61.543,15060000.0
2008-12-09 14:32:00,61.534,61.534,61.52,61.52,6950000.0
2008-12-09 14:33:00,61.53,61.53,61.496,61.497,9670000.0
2008-12-09 14:34:00,61.503,61.503,61.486,61.486,8870000.0
2008-12-09 14:35:00,61.486,61.5,61.483,61.492,13710000.0
2008-12-09 14:36:00,61.523,61.523,61.484,61.489,15380000.0
2008-12-09 14:37:00,61.484,61.499,61.482,61.499,15020000.0
2008-12-09 14:38:00,61.512,61.512,61.484,61.484,103050000.0
2008-12-09 14:39:00,61.528,61.528,61.494,61.505,80730000.0
2008-12-09 14:40:00,61.517,61.52,61.495,61.505,118150000.0
2008-12-09 14:41:00,61.489,61.506,61.486,61.506,123470000.0
2008-12-09 14:42:00,61.527,61.527,61.496,61.505,103700000.0
2008-12-09 14:43:00,61.496,61.515,61.491,61.51,117070000.0
2008-12-09 14:44:00,61.498,61.514,61.494,61.51,55130000.0
2008-12-09 14:45:00,61.521,61.521,61.506,61.506,24060000.0
2008-12-09 14:46:00,61.523,61.545,61.522,61.545,53690000.0
2008-12-09 14:48:00,61.553,61.556,61.548,61.548,73940000.0
2008-12-09 14:49:00,61.556,61.559,61.555,61.557,105930000.0
2008-12-09 14:50:00,61.543,61.549,61.53,61.543,107860000.0
2008-12-09 14:51:00,61.548,61.548,61.521,61.521,97820000.0
2008-12-09 14:52:00,61.527,61.553,61.527,61.551,84900000.0
2008-12-09 14:53:00,61.546,61.547,61.528,61.537,99930000.0
2008-12-09 14:54:00,61.544,61.544,61.526,61.539,107050000.0
2008-12-09 14:55:00,61.542,61.547,61.542,61.543,48210000.0
2008-12-09 14:56:00,61.539,61.545,61.537,61.538,117440000.0
2008-12-09 14:57:00,61.545,61.545,61.531,61.539,89490000.0
2008-12-09 14:58:00,61.54,61.549,61.538,61.542,53500000.0
2008-12-09 14:59:00,61.552,61.561,61.518,61.539,120570000.0
2008-12-09 15:00:00,61.555,61.555,61.515,61.521,96410000.0
2008-12-09 15:01:00,61.529,61.529,61.498,61.502,102570000.0
2008-12-09 15:02:00,61.513,61.513,61.493,61.502,113690000.0
2008-12-09 15:03:00,61.51,61.51,61.475,61.475,67310000.0
2008-12-09 15:04:00,61.479,61.499,61.472,61.476,60750000.0
2008-12-09 15:05:00,61.493,61.504,61.482,61.504,64960000.0
2008-12-09 15:06:00,61.522,61.522,61.479,61.479,78410000.0
2008-12-09 15:07:00,61.493,61.493,61.475,61.477,102870000.0
2008-12-09 15:08:00,61.473,61.504,61.473,61.504,72420000.0
2008-12-09 15:09:00,61.521,61.521,61.487,61.503,48010000.0
2008-12-09 15:10:00,61.482,61.502,61.482,61.502,67290000.0
2008-12-09 15:11:00,61.49,61.49,61.465,61.47,95940000.0
2008-12-09 15:12:00,61.49,61.498,61.488,61.49,93100000.0
2008-12-09 15:13:00,61.492,61.515,61.487,61.515,72380000.0
2008-12-09 15:14:00,61.49,61.506,61.464,61.464,50190000.0
2008-12-09 15:15:00,61.481,61.481,61.446,61.471,57760000.0
2008-12-09 15:16:00,61.472,61.481,61.457,61.481,77320000.0
2008-12-09 15:17:00,61.472,61.499,61.472,61.487,124520000.0
2008-12-09 15:18:00,61.511,61.511,61.462,61.462,105110000.0
2008-12-09 15:19:00,61.479,61.483,61.454,61.483,118520000.0
2008-12-09 15:20:00,61.466,61.467,61.46,61.461,91480000.0
2008-12-09 15:21:00,61.494,61.494,61.456,61.468,77580000.0
2008-12-09 15:22:00,61.484,61.491,61.461,61.461,60420000.0
2008-12-09 15:23:00,61.449,61.468,61.444,61.463,77580000.0
2008-12-09 15:24:00,61.444,61.478,61.439,61.462,65590000.0
2008-12-09 15:25:00,61.428,61.461,61.426,61.461,67730000.0
2008-12-09 15:26:00,61.417,61.439,61.364,61.364,59150000.0
2008-12-09 15:27:00,61.371,61.375,61.309,61.322,106920000.0
2008-12-09 15:28:00,61.33,61.413,61.328,61.388,127230000.0
2008-12-09 15:29:00,61.419,61.428,61.394,61.408,133720000.0
2008-12-09 15:30:00,61.434,61.442,61.405,61.407,90940000.0
2008-12-09 15:31:00,61.421,61.421,61.397,61.404,84800000.0
2008-12-09 15:32:00,61.409,61.421,61.394,61.421,132710000.0
2008-12-09 15:33:00,61.436,61.453,61.426,61.44,123230000.0
2008-12-09 15:34:00,61.429,61.441,61.418,61.418,115590000.0
2008-12-09 15:35:00,61.447,61.447,61.426,61.429,58060000.0
2008-12-09 15:36:00,61.438,61.46,61.433,61.451,64950000.0
2008-12-09 15:37:00,61.455,61.474,61.442,61.474,73410000.0
2008-12-09 15:38:00,61.477,61.491,61.466,61.488,162520000.0
2008-12-09 15:39:00,61.504,61.504,61.466,61.477,170570000.0
2008-12-09 15:40:00,61.466,61.488,61.459,61.459,114070000.0
2008-12-09 15:41:00,61.467,61.477,61.458,61.471,69460000.0
2008-12-09 15:42:00,61.487,61.5,61.472,61.472,102230000.0
2008-12-09 15:43:00,61.474,61.484,61.469,61.469,88540000.0
2008-12-09 15:44:00,61.477,61.478,61.451,61.451,76430000.0
2008-12-09 15:45:00,61.482,61.492,61.464,61.49,137130000.0
2008-12-09 15:46:00,61.464,61.472,61.452,61.457,139450000.0
2008-12-09 15:47:00,61.456,61.485,61.456,61.485,88380000.0
2008-12-09 15:48:00,61.509,61.509,61.467,61.478,125080000.0
2008-12-09 15:49:00,61.46,61.475,61.459,61.471,108090000.0
2008-12-09 15:50:00,61.439,61.462,61.42,61.427,77660000.0
2008-12-09 15:51:00,61.445,61.445,61.41,61.414,55960000.0
2008-12-09 15:52:00,61.416,61.422,61.41,61.41,66920000.0
2008-12-09 15:53:00,61.411,61.411,61.391,61.406,115730000.0
2008-12-09 15:54:00,61.428,61.428,61.392,61.403,59620000.0
2008-12-09 15:55:00,61.42,61.423,61.408,61.416,122940000.0
2008-12-09 15:56:00,61.396,61.408,61.383,61.387,60560000.0
2008-12-09 15:57:00,61.394,61.404,61.38,61.404,110220000.0
2008-12-09 15:58:00,61.404,61.437,61.404,61.41,79840000.0
2008-12-09 15:59:00,61.424,61.454,61.424,61.44,94980000.0
2008-12-09 16:00:00,61.453,61.453,61.416,61.417,79100000.0
2008-12-09 16:01:00,61.433,61.433,61.373,61.38,86820000.0
2008-12-09 16:02:00,61.37,61.381,61.362,61.362,69170000.0
2008-12-09 16:03:00,61.386,61.392,61.37,61.387,108960000.0
2008-12-09 16:04:00,61.385,61.395,61.364,61.395,82260000.0
2008-12-09 16:05:00,61.389,61.389,61.367,61.379,103560000.0
2008-12-09 16:06:00,61.393,61.393,61.357,61.371,59560000.0
2008-12-09 16:07:00,61.356,61.377,61.343,61.359,29520000.0
2008-12-09 16:08:00,61.366,61.366,61.333,61.333,101190000.0
2008-12-09 16:09:00,61.331,61.354,61.318,61.318,72230000.0
2008-12-09 16:10:00,61.315,61.337,61.297,61.303,77010000.0
2008-12-09 16:11:00,61.304,61.304,61.26,61.28,102140000.0
2008-12-09 16:12:00,61.285,61.285,61.235,61.246,98130000.0
2008-12-09 16:13:00,61.222,61.271,61.222,61.271,51140000.0
2008-12-09 16:14:00,61.264,61.313,61.26,61.285,92160000.0
2008-12-09 16:15:00,61.304,61.343,61.304,61.33,79800000.0
2008-12-09 16:16:00,61.329,61.341,61.298,61.301,112550000.0
2008-12-09 16:17:00,61.307,61.318,61.29,61.295,75570000.0
2008-12-09 16:18:00,61.293,61.319,61.293,61.297,79230000.0
2008-12-09 16:19:00,61.306,61.33,61.291,61.307,61850000.0
2008-12-09 16:20:00,61.32,61.342,61.314,61.327,73900000.0
2008-12-09 16:21:00,61.358,61.358,61.328,61.342,118340000.0
2008-12-09 16:22:00,61.333,61.35,61.326,61.336,99090000.0
2008-12-09 16:23:00,61.329,61.361,61.329,61.355,115410000.0
2008-12-09 16:24:00,61.375,61.375,61.332,61.363,125650000.0
2008-12-09 16:25:00,61.36,61.381,61.36,61.361,143440000.0
2008-12-09 16:26:00,61.378,61.389,61.362,61.385,64920000.0
2008-12-09 16:27:00,61.403,61.403,61.358,61.379,120960000.0
2008-12-09 16:28:00,61.343,61.362,61.343,61.362,77130000.0
2008-12-09 16:29:00,61.365,61.366,61.343,61.366,76980000.0
2008-12-09 16:30:00,61.377,61.377,61.294,61.294,85040000.0
2008-12-09 16:31:00,61.301,61.322,61.281,61.281,98840000.0
2008-12-09 16:32:00,61.275,61.278,61.271,61.272,59330000.0
2008-12-09 16:33:00,61.263,61.294,61.263,61.294,82220000.0
2008-12-09 16:34:00,61.305,61.305,61.272,61.279,80370000.0
2008-12-09 16:35:00,61.287,61.301,61.265,61.295,68550000.0
2008-12-09 16:36:00,61.303,61.325,61.283,61.308,104010000.0
2008-12-09 16:37:00,61.321,61.361,61.298,61.332,68870000.0
2008-12-09 16:38:00,61.327,61.341,61.312,61.312,90390000.0
2008-12-09 16:39:00,61.348,61.348,61.308,61.311,108510000.0
2008-12-09 16:40:00,61.316,61.327,61.297,61.317,105490000.0
2008-12-09 16:41:00,61.306,61.308,61.268,61.308,82020000.0
2008-12-09 16:42:00,61.322,61.334,61.307,61.327,86870000.0
2008-12-09 16:43:00,61.318,61.321,61.295,61.309,66050000.0
2008-12-09 16:44:00,61.324,61.353,61.324,61.337,82960000.0
2008-12-09 16:45:00,61.364,61.364,61.333,61.343,77930000.0
2008-12-09 16:46:00,61.351,61.358,61.322,61.349,89410000.0
2008-12-09 16:47:00,61.349,61.371,61.34,61.349,106550000.0
2008-12-09 16:48:00,61.348,61.382,61.313,61.313,83720000.0
2008-12-09 16:49:00,61.323,61.323,61.294,61.307,68220000.0
2008-12-09 16:50:00,61.297,61.307,61.276,61.288,49210000.0
2008-12-09 16:51:00,61.318,61.333,61.304,61.312,108130000.0
2008-12-09 16:52:00,61.309,61.309,61.272,61.272,138820000.0
2008-12-09 16:53:00,61.276,61.286,61.245,61.266,85730000.0
2008-12-09 16:54:00,61.259,61.29,61.258,61.278,95040000.0
2008-12-09 16:55:00,61.271,61.291,61.256,61.256,103760000.0
2008-12-09 16:56:00,61.263,61.263,61.233,61.255,102840000.0
2008-12-09 16:57:00,61.268,61.279,61.245,61.279,99040000.0
2008-12-09 16:58:00,61.262,61.289,61.262,61.269,63700000.0
2008-12-09 16:59:00,61.271,61.271,61.211,61.231,49570000.0
2008-12-09 17:00:00,61.227,61.285,61.227,61.285,53410000.0
2008-12-09 17:01:00,61.252,61.281,61.24,61.273,57590000.0
2008-12-09 17:02:00,61.297,61.303,61.275,61.288,82170000.0
2008-12-09 17:03:00,61.3,61.327,61.275,61.278,72220000.0
2008-12-09 17:04:00,61.272,61.318,61.272,61.298,89990000.0
2008-12-09 17:05:00,61.326,61.326,61.277,61.307,59380000.0
2008-12-09 17:06:00,61.349,61.349,61.243,61.271,63220000.0
2008-12-09 17:07:00,61.253,61.279,61.246,61.273,86790000.0
2008-12-09 17:08:00,61.251,61.289,61.251,61.268,80860000.0
2008-12-09 17:09:00,61.292,61.298,61.262,61.277,70640000.0
2008-12-09 17:10:00,61.28,61.311,61.28,61.295,94580000.0
2008-12-09 17:11:00,61.285,61.306,61.285,61.296,51730000.0
2008-12-09 17:12:00,61.297,61.318,61.282,61.292,40220000.0
2008-12-09 17:13:00,61.285,61.294,61.276,61.276,78950000.0
2008-12-09 17:14:00,61.28,61.318,61.279,61.308,67060000.0
2008-12-09 17:15:00,61.318,61.345,61.288,61.311,88340000.0
2008-12-09 17:16:00,61.315,61.367,61.309,61.363,41470000.0
2008-12-09 17:17:00,61.36,61.363,61.338,61.349,102050000.0
2008-12-09 17:18:00,61.344,61.373,61.334,61.367,117780000.0
2008-12-09 17:19:00,61.373,61.412,61.373,61.388,90120000.0
2008-12-09 17:20:00,61.386,61.423,61.382,61.404,52340000.0
2008-12-09 17:21:00,61.418,61.438,61.394,61.416,98780000.0
2008-12-09 17:22:00,61.409,61.435,61.406,61.435,93340000.0
2008-12-09 17:23:00,61.443,61.443,61.416,61.435,59350000.0
2008-12-09 17:24:00,61.433,61.434,61.404,61.434,42860000.0
2008-12-09 17:25:00,61.43,61.43,61.366,61.366,40110000.0
2008-12-09 17:26:00,61.367,61.373,61.354,61.354,21390000.0
2008-12-09 17:27:00,61.373,61.373,61.346,61.35,21650000.0
2008-12-09 17:28:00,61.378,61.378,61.351,61.351,55930000.0
2008-12-09 17:29:00,61.364,61.364,61.337,61.356,46550000.0
2008-12-09 17:30:00,61.365,61.383,61.35,61.383,71370000.0
2008-12-09 17:31:00,61.377,61.382,61.355,61.375,106170000.0
2008-12-09 17:32:00,61.375,61.407,61.375,61.396,47530000.0
2008-12-09 17:33:00,61.424,61.424,61.388,61.393,38850000.0
2008-12-09 17:34:00,61.413,61.413,61.386,61.413,62460000.0
2008-12-09 17:35:00,61.399,61.42,61.398,61.418,68620000.0
2008-12-09 17:36:00,61.434,61.434,61.411,61.417,95330000.0
2008-12-09 17:37:00,61.427,61.46,61.426,61.448,79980000.0
2008-12-09 17:38:00,61.464,61.47,61.408,61.437,99780000.0
2008-12-09 17:39:00,61.479,61.479,61.432,61.432,139600000.0
2008-12-09 17:40:00,61.447,61.473,61.428,61.471,40620000.0
2008-12-09 17:41:00,61.446,61.473,61.43,61.473,40970000.0
2008-12-09 17:42:00,61.486,61.493,61.474,61.48,46740000.0
2008-12-09 17:43:00,61.483,61.516,61.481,61.512,47060000.0
2008-12-09 17:44:00,61.503,61.503,61.45,61.458,43320000.0
2008-12-09 17:45:00,61.488,61.516,61.455,61.455,112420000.0
2008-12-09 17:46:00,61.468,61.477,61.453,61.474,39860000.0
2008-12-09 17:47:00,61.478,61.493,61.474,61.474,76930000.0
2008-12-09 17:48:00,61.494,61.494,61.467,61.486,41880000.0
2008-12-09 17:49:00,61.462,61.496,61.457,61.469,62120000.0
2008-12-09 17:50:00,61.487,61.527,61.487,61.522,42110000.0
2008-12-09 17:51:00,61.53,61.53,61.496,61.507,42270000.0
2008-12-09 17:52:00,61.496,61.51,61.46,61.478,66530000.0
2008-12-09 17:53:00,61.492,61.492,61.43,61.453,82110000.0
2008-12-09 17:54:00,61.466,61.466,61.426,61.438,59950000.0
2008-12-09 17:55:00,61.428,61.44,61.421,61.421,57710000.0
2008-12-09 17:56:00,61.43,61.464,61.43,61.445,32890000.0
2008-12-09 17:57:00,61.464,61.471,61.447,61.471,17160000.0
2008-12-09 17:58:00,61.463,61.508,61.457,61.489,48280000.0
2008-12-09 17:59:00,61.484,61.484,61.438,61.452,101670000.0
2008-12-09 18:00:00,61.486,61.494,61.466,61.494,35370000.0
2008-12-09 18:01:00,61.505,61.519,61.485,61.498,52850000.0
2008-12-09 18:02:00,61.508,61.521,61.486,61.507,112830000.0
2008-12-09 18:03:00,61.524,61.524,61.48,61.481,82530000.0
2008-12-09 18:04:00,61.49,61.512,61.473,61.498,30670000.0
2008-12-09 18:05:00,61.486,61.494,61.474,61.494,43250000.0
2008-12-09 18:06:00,61.505,61.505,61.457,61.469,37430000.0
2008-12-09 18:07:00,61.454,61.454,61.423,61.448,112040000.0
2008-12-09 18:08:00,61.437,61.443,61.425,61.44,83430000.0
2008-12-09 18:09:00,61.452,61.452,61.425,61.43,75810000.0
2008-12-09 18:10:00,61.444,61.476,61.444,61.458,57450000.0
2008-12-09 18:11:00,61.456,61.468,61.428,61.468,58080000.0
2008-12-09 18:12:00,61.466,61.477,61.448,61.45,102240000.0
2008-12-09 18:13:00,61.472,61.481,61.453,61.453,79990000.0
2008-12-09 18:14:00,61.463,61.472,61.437,61.459,82230000.0
2008-12-09 18:15:00,61.462,61.462,61.424,61.424,101080000.0
2008-12-09 18:16:00,61.416,61.44,61.416,61.435,127970000.0
2008-12-09 18:17:00,61.409,61.43,61.408,61.42,88900000.0
2008-12-09 18:18:00,61.436,61.438,61.423,61.423,84540000.0
2008-12-09 18:19:00,61.394,61.42,61.394,61.412,109920000.0
2008-12-09 18:20:00,61.388,61.418,61.384,61.395,73220000.0
2008-12-09 18:21:00,61.414,61.414,61.384,61.384,107660000.0
2008-12-09 18:22:00,61.392,61.412,61.385,61.392,78730000.0
2008-12-09 18:23:00,61.407,61.413,61.394,61.407,71370000.0
2008-12-09 18:24:00,61.422,61.422,61.385,61.391,90280000.0
2008-12-09 18:25:00,61.413,61.413,61.385,61.397,86500000.0
2008-12-09 18:26:00,61.391,61.398,61.366,61.379,72360000.0
2008-12-09 18:27:00,61.398,61.42,61.374,61.42,79870000.0
2008-12-09 18:28:00,61.433,61.433,61.412,61.412,89090000.0
2008-12-09 18:29:00,61.432,61.451,61.427,61.432,78450000.0
2008-12-09 18:30:00,61.445,61.454,61.417,61.43,78680000.0
2008-12-09 18:31:00,61.443,61.449,61.392,61.412,86890000.0
2008-12-09 18:32:00,61.413,61.419,61.412,61.416,107800000.0
2008-12-09 18:33:00,61.405,61.421,61.386,61.399,124090000.0
2008-12-09 18:34:00,61.392,61.42,61.386,61.417,93050000.0
2008-12-09 18:35:00,61.402,61.431,61.402,61.417,68840000.0
2008-12-09 18:36:00,61.443,61.443,61.406,61.425,86220000.0
2008-12-09 18:37:00,61.419,61.439,61.406,61.406,92680000.0
2008-12-09 18:38:00,61.418,61.419,61.369,61.372,65300000.0
2008-12-09 18:39:00,61.4,61.4,61.359,61.374,25210000.0
2008-12-09 18:40:00,61.397,61.407,61.376,61.39,68880000.0
2008-12-09 18:41:00,61.383,61.42,61.383,61.414,53980000.0
2008-12-09 18:42:00,61.425,61.426,61.385,61.385,91680000.0
2008-12-09 18:43:00,61.401,61.401,61.346,61.346,105640000.0
2008-12-09 18:44:00,61.357,61.387,61.357,61.383,84980000.0
2008-12-09 18:45:00,61.375,61.383,61.371,61.371,63560000.0
2008-12-09 18:46:00,61.383,61.383,61.363,61.368,56750000.0
2008-12-09 18:47:00,61.38,61.395,61.37,61.395,104400000.0
2008-12-09 18:48:00,61.424,61.424,61.395,61.415,67170000.0
2008-12-09 18:49:00,61.376,61.393,61.363,61.372,49310000.0
2008-12-09 18:50:00,61.364,61.394,61.364,61.394,74010000.0
2008-12-09 18:51:00,61.392,61.392,61.367,61.38,59020000.0
2008-12-09 18:52:00,61.373,61.414,61.371,61.414,73660000.0
2008-12-09 18:53:00,61.427,61.441,61.417,61.421,73370000.0
2008-12-09 18:54:00,61.431,61.431,61.412,61.412,43470000.0
2008-12-09 18:55:00,61.421,61.443,61.419,61.423,72810000.0
2008-12-09 18:56:00,61.44,61.47,61.435,61.439,57970000.0
2008-12-09 18:57:00,61.459,61.468,61.426,61.453,38630000.0
2008-12-09 18:58:00,61.437,61.449,61.431,61.446,45360000.0
2008-12-09 18:59:00,61.443,61.443,61.409,61.427,111460000.0
2008-12-09 19:00:00,61.441,61.441,61.407,61.428,99800000.0
2008-12-09 19:01:00,61.405,61.435,61.405,61.425,142150000.0
2008-12-09 19:02:00,61.401,61.422,61.396,61.417,74380000.0
2008-12-09 19:03:00,61.437,61.437,61.399,61.41,64280000.0
2008-12-09 19:04:00,61.402,61.427,61.402,61.427,34270000.0
2008-12-09 19:05:00,61.428,61.432,61.414,61.426,52670000.0
2008-12-09 19:06:00,61.42,61.455,61.417,61.455,60220000.0
2008-12-09 19:07:00,61.431,61.438,61.429,61.436,130690000.0
2008-12-09 19:08:00,61.437,61.438,61.435,61.437,59690000.0
2008-12-09 19:09:00,61.424,61.451,61.414,61.414,36370000.0
2008-12-09 19:10:00,61.418,61.432,61.407,61.418,38730000.0
2008-12-09 19:11:00,61.414,61.434,61.414,61.434,25950000.0
2008-12-09 19:12:00,61.451,61.487,61.44,61.473,65560000.0
2008-12-09 19:13:00,61.447,61.46,61.407,61.407,56660000.0
2008-12-09 19:14:00,61.391,61.413,61.391,61.413,111440000.0
2008-12-09 19:15:00,61.422,61.422,61.394,61.394,127210000.0
2008-12-09 19:16:00,61.412,61.442,61.39,61.442,69730000.0
2008-12-09 19:17:00,61.409,61.439,61.396,61.402,121090000.0
2008-12-09 19:18:00,61.417,61.434,61.413,61.434,95890000.0
2008-12-09 19:19:00,61.413,61.45,61.413,61.428,103680000.0
2008-12-09 19:20:00,61.443,61.469,61.44,61.464,49720000.0
2008-12-09 19:21:00,61.438,61.474,61.408,61.441,45380000.0
2008-12-09 19:22:00,61.409,61.418,61.321,61.328,30130000.0
2008-12-09 19:23:00,61.325,61.359,61.325,61.34,46780000.0
2008-12-09 19:24:00,61.363,61.363,61.342,61.356,29940000.0
2008-12-09 19:25:00,61.359,61.366,61.352,61.366,37650000.0
2008-12-09 19:26:00,61.353,61.353,61.335,61.347,48890000.0
2008-12-09 19:27:00,61.36,61.36,61.328,61.332,86170000.0
2008-12-09 19:28:00,61.337,61.343,61.332,61.34,112070000.0
2008-12-09 19:29:00,61.339,61.343,61.313,61.328,71050000.0
2008-12-09 19:30:00,61.356,61.385,61.339,61.35,74740000.0
2008-12-09 19:31:00,61.371,61.396,61.358,61.396,125650000.0
2008-12-09 19:32:00,61.379,61.392,61.362,61.379,105480000.0
2008-12-09 19:33:00,61.395,61.395,61.372,61.393,152730000.0
2008-12-09 19:34:00,61.371,61.375,61.363,61.37,126160000.0
2008-12-09 19:35:00,61.377,61.385,61.369,61.385,102690000.0
2008-12-09 19:36:00,61.405,61.412,61.387,61.408,72740000.0
2008-12-09 19:37:00,61.401,61.425,61.394,61.425,95310000.0
2008-12-09 19:38:00,61.455,61.455,61.391,61.418,67560000.0
2008-12-09 19:39:00,61.432,61.432,61.368,61.382,85040000.0
2008-12-09 19:40:00,61.365,61.371,61.337,61.337,82960000.0
2008-12-09 19:41:00,61.366,61.382,61.365,61.37,35640000.0
2008-12-09 19:42:00,61.393,61.393,61.337,61.337,56670000.0
2008-12-09 19:43:00,61.336,61.352,61.333,61.345,78290000.0
2008-12-09 19:44:00,61.374,61.41,61.371,61.394,114230000.0
2008-12-09 19:45:00,61.397,61.399,61.374,61.394,93270000.0
2008-12-09 19:46:00,61.371,61.413,61.371,61.413,91570000.0
2008-12-09 19:47:00,61.394,61.42,61.394,61.41,79840000.0
2008-12-09 19:48:00,61.441,61.441,61.388,61.394,80890000.0
2008-12-09 19:49:00,61.399,61.402,61.385,61.39,55180000.0
2008-12-09 19:50:00,61.397,61.415,61.395,61.415,49750000.0
2008-12-09 19:51:00,61.423,61.423,61.396,61.407,68610000.0
2008-12-09 19:52:00,61.418,61.423,61.401,61.423,102450000.0
2008-12-09 19:53:00,61.417,61.43,61.395,61.416,69480000.0
2008-12-09 19:54:00,61.434,61.434,61.395,61.395,77100000.0
2008-12-09 19:55:00,61.391,61.391,61.359,61.36,66570000.0
2008-12-09 19:56:00,61.366,61.366,61.352,61.366,70020000.0
2008-12-09 19:57:00,61.346,61.354,61.343,61.348,72890000.0
2008-12-09 19:58:00,61.348,61.373,61.345,61.373,44750000.0
2008-12-09 19:59:00,61.378,61.379,61.354,61.36,81860000.0
2008-12-09 20:00:00,61.375,61.375,61.32,61.339,107070000.0
2008-12-09 20:01:00,61.319,61.344,61.316,61.335,75330000.0
2008-12-09 20:02:00,61.32,61.32,61.286,61.301,71100000.0
2008-12-09 20:03:00,61.323,61.323,61.284,61.293,58120000.0
2008-12-09 20:04:00,61.289,61.313,61.277,61.313,100320000.0
2008-12-09 20:05:00,61.306,61.31,61.276,61.282,60750000.0
2008-12-09 20:06:00,61.313,61.313,61.276,61.303,49810000.0
2008-12-09 20:07:00,61.304,61.304,61.268,61.287,14530000.0
2008-12-09 20:08:00,61.309,61.322,61.301,61.322,126470000.0
2008-12-09 20:09:00,61.334,61.336,61.304,61.304,94400000.0
2008-12-09 20:10:00,61.309,61.329,61.294,61.294,90650000.0
2008-12-09 20:11:00,61.306,61.321,61.289,61.321,74940000.0
2008-12-09 20:12:00,61.332,61.332,61.307,61.318,92870000.0
2008-12-09 20:13:00,61.307,61.32,61.292,61.313,55850000.0
2008-12-09 20:14:00,61.286,61.317,61.278,61.313,44040000.0
2008-12-09 20:15:00,61.301,61.301,61.26,61.261,73810000.0
2008-12-09 20:16:00,61.266,61.271,61.244,61.258,70300000.0
2008-12-09 20:17:00,61.234,61.256,61.233,61.256,73010000.0
2008-12-09 20:18:00,61.265,61.265,61.237,61.254,84280000.0
2008-12-09 20:19:00,61.252,61.252,61.233,61.244,56930000.0
2008-12-09 20:20:00,61.197,61.233,61.154,61.183,71430000.0
2008-12-09 20:21:00,61.222,61.222,61.179,61.184,68440000.0
2008-12-09 20:22:00,61.185,61.185,61.164,61.164,37300000.0
2008-12-09 20:23:00,61.166,61.174,61.153,61.159,103610000.0
2008-12-09 20:24:00,61.203,61.203,61.168,61.178,99290000.0
2008-12-09 20:25:00,61.167,61.169,61.143,61.167,86650000.0
2008-12-09 20:26:00,61.174,61.18,61.154,61.154,77160000.0
2008-12-09 20:27:00,61.212,61.212,61.143,61.182,62210000.0
2008-12-09 20:28:00,61.158,61.178,61.114,61.114,72540000.0
2008-12-09 20:29:00,61.126,61.126,61.103,61.11,71830000.0
2008-12-09 20:30:00,61.113,61.151,61.113,61.131,12780000.0
2008-12-09 20:31:00,61.112,61.123,61.076,61.076,99090000.0
2008-12-09 20:32:00,61.086,61.091,61.06,61.06,72340000.0
2008-12-09 20:33:00,61.101,61.101,61.043,61.043,118260000.0
2008-12-09 20:34:00,61.047,61.054,61.036,61.036,124320000.0
2008-12-09 20:35:00,61.047,61.054,61.031,61.053,107440000.0
2008-12-09 20:36:00,61.06,61.061,61.046,61.057,110270000.0
2008-12-09 20:37:00,61.04,61.05,61.017,61.017,59300000.0
2008-12-09 20:38:00,61.04,61.044,61.027,61.027,22160000.0
2008-12-09 20:39:00,61.06,61.084,61.029,61.069,52570000.0
2008-12-09 20:40:00,61.079,61.102,61.061,61.1,111940000.0
2008-12-09 20:41:00,61.091,61.119,61.084,61.119,80340000.0
2008-12-09 20:42:00,61.102,61.114,61.075,61.079,16370000.0
2008-12-09 20:43:00,61.018,61.034,60.996,61.015,101190000.0
2008-12-09 20:44:00,61.031,61.031,60.992,61.007,107200000.0
2008-12-09 20:45:00,61.048,61.048,61.023,61.027,84590000.0
2008-12-09 20:46:00,61.022,61.034,61.01,61.01,98970000.0
2008-12-09 20:47:00,61.019,61.068,61.019,61.064,103040000.0
2008-12-09 20:48:00,61.104,61.104,61.06,61.06,56020000.0
2008-12-09 20:49:00,61.044,61.065,61.044,61.056,116530000.0
2008-12-09 20:50:00,61.057,61.073,61.056,61.056,94500000.0
2008-12-09 20:51:00,61.076,61.076,61.05,61.064,55600000.0
2008-12-09 20:52:00,61.059,61.059,61.022,61.033,113060000.0
2008-12-09 20:53:00,61.033,61.059,61.033,61.044,93230000.0
2008-12-09 20:54:00,61.08,61.08,61.031,61.042,96250000.0
2008-12-09 20:55:00,61.033,61.042,61.024,61.041,114720000.0
2008-12-09 20:56:00,61.035,61.043,61.026,61.037,73020000.0
2008-12-09 20:57:00,61.073,61.073,61.024,61.044,55130000.0
2008-12-09 20:58:00,61.031,61.034,61.012,61.034,63550000.0
2008-12-09 20:59:00,61.033,61.039,61.023,61.034,76470000.0
2008-12-09 21:00:00,61.029,61.048,61.029,61.04,18670000.0
2008-12-09 21:01:00,61.045,61.053,61.036,61.036,71770000.0
2008-12-09 21:02:00,61.021,61.036,61.021,61.035,48420000.0
2008-12-09 21:03:00,61.078,61.078,61.029,61.039,64260000.0
2008-12-09 21:04:00,61.047,61.053,61.032,61.047,102220000.0
2008-12-09 21:05:00,61.036,61.043,61.024,61.031,85860000.0
2008-12-09 21:06:00,61.051,61.051,61.01,61.019,69570000.0
2008-12-09 21:07:00,61.007,61.033,61.003,61.017,44960000.0
2008-12-09 21:08:00,61.007,61.021,61.002,61.021,56850000.0
2008-12-09 21:09:00,61.049,61.049,61.015,61.027,77970000.0
2008-12-09 21:10:00,61.009,61.03,60.985,61.008,119630000.0
2008-12-09 21:11:00,61.014,61.022,60.99,61.011,103380000.0
2008-12-09 21:12:00,61.036,61.036,60.992,61.008,120580000.0
2008-12-09 21:13:00,60.994,60.996,60.958,60.971,99870000.0
2008-12-09 21:14:00,60.982,61.012,60.96,61.012,72970000.0
2008-12-09 21:15:00,61.065,61.065,61.01,61.037,62000000.0
2008-12-09 21:16:00,61.025,61.036,61.012,61.036,89180000.0
2008-12-09 21:17:00,61.062,61.085,61.035,61.085,68960000.0
2008-12-09 21:18:00,61.119,61.119,61.056,61.063,66800000.0
2008-12-09 21:19:00,61.06,61.079,61.053,61.061,66640000.0
2008-12-09 21:20:00,61.054,61.059,61.022,61.022,104650000.0
2008-12-09 21:21:00,61.065,61.065,61.018,61.031,128640000.0
2008-12-09 21:22:00,61.036,61.042,61.026,61.029,125170000.0
2008-12-09 21:23:00,61.019,61.028,60.993,61.018,88290000.0
2008-12-09 21:24:00,61.014,61.048,61.014,61.031,79480000.0
2008-12-09 21:25:00,61.04,61.04,61.017,61.027,115810000.0
2008-12-09 21:26:00,61.021,61.05,61.021,61.047,119770000.0
2008-12-09 21:27:00,61.058,61.077,61.044,61.052,110570000.0
2008-12-09 21:28:00,61.064,61.069,61.036,61.036,12240000.0
2008-12-09 21:29:00,61.055,61.073,61.049,61.055,67110000.0
2008-12-09 21:30:00,61.073,61.08,61.027,61.056,74270000.0
2008-12-09 21:31:00,61.051,61.061,61.034,61.049,153840000.0
2008-12-09 21:32:00,61.052,61.065,61.031,61.059,171060000.0
2008-12-09 21:33:00,61.069,61.069,61.037,61.037,105580000.0
2008-12-09 21:34:00,61.046,61.046,60.981,61.011,72490000.0
2008-12-09 21:35:00,61.006,61.029,60.994,60.994,97920000.0
2008-12-09 21:36:00,61.03,61.03,60.994,60.999,85320000.0
2008-12-09 21:37:00,60.991,61.008,60.981,60.981,71200000.0
2008-12-09 21:38:00,60.962,61.007,60.962,60.994,139780000.0
2008-12-09 21:39:00,61.015,61.015,60.981,60.987,147550000.0
2008-12-09 21:40:00,61.011,61.011,60.967,61.004,106000000.0
2008-12-09 21:41:00,61.014,61.028,60.988,61.006,140700000.0
2008-12-09 21:42:00,61.022,61.022,60.999,61.003,105640000.0
2008-12-09 21:43:00,61.018,61.018,60.982,61.004,77530000.0
2008-12-09 21:44:00,61.011,61.02,60.997,61.014,52800000.0
2008-12-09 21:45:00,61.033,61.033,60.983,61.017,61740000.0
2008-12-09 21:46:00,60.995,61.02,60.991,61.02,115610000.0
2008-12-09 21:47:00,61.015,61.056,61.005,61.056,60710000.0
2008-12-09 21:48:00,61.071,61.083,61.06,61.06,116960000.0
2008-12-09 21:49:00,61.07,61.103,61.069,61.079,64020000.0
2008-12-09 21:50:00,61.074,61.114,61.074,61.114,105650000.0
2008-12-09 21:51:00,61.112,61.112,61.069,61.11,81220000.0
2008-12-09 21:52:00,61.08,61.103,61.077,61.099,97230000.0
2008-12-09 21:53:00,61.09,61.09,61.039,61.055,83490000.0
2008-12-09 21:54:00,61.065,61.065,61.023,61.06,93440000.0
2008-12-09 21:55:00,61.062,61.094,61.062,61.085,68780000.0
2008-12-09 21:56:00,61.086,61.128,61.086,61.096,113150000.0
2008-12-09 21:57:00,61.145,61.145,61.088,61.115,84180000.0
2008-12-09 21:58:00,61.084,61.091,61.056,61.084,110890000.0
2008-12-09 21:59:00,61.083,61.083,61.049,61.075,72930000.0
2008-12-09 22:00:00,61.094,61.116,61.064,61.1,26670000.0
2008-12-09 22:01:00,61.121,61.149,61.099,61.137,95950000.0
2008-12-09 22:02:00,61.121,61.159,61.121,61.129,72010000.0
2008-12-09 22:03:00,61.113,61.142,61.079,61.108,84300000.0
2008-12-09 22:04:00,61.097,61.108,61.086,61.086,111560000.0
2008-12-09 22:05:00,61.095,61.131,61.095,61.114,106460000.0
2008-12-09 22:06:00,61.136,61.136,61.057,61.057,51480000.0
2008-12-09 22:07:00,61.072,61.072,61.035,61.035,92360000.0
2008-12-09 22:08:00,61.065,61.082,61.047,61.08,84710000.0
2008-12-09 22:09:00,61.093,61.133,61.08,61.117,109150000.0
2008-12-09 22:10:00,61.112,61.112,61.053,61.072,83370000.0
2008-12-09 22:11:00,61.066,61.081,61.013,61.02,85350000.0
2008-12-09 22:12:00,61.041,61.047,61.008,61.031,65740000.0
2008-12-09 22:13:00,61.04,61.042,61.009,61.042,75100000.0
2008-12-09 22:14:00,61.01,61.042,61.004,61.028,122270000.0
2008-12-09 22:15:00,61.046,61.046,61.031,61.038,12590000.0
2008-12-09 22:16:00,61.049,61.065,61.019,61.057,119600000.0
2008-12-09 22:17:00,61.048,61.072,61.048,61.072,119710000.0
2008-12-09 22:18:00,61.079,61.091,61.046,61.066,132720000.0
2008-12-09 22:19:00,61.058,61.089,61.058,61.089,65650000.0
2008-12-09 22:20:00,61.08,61.109,61.06,61.103,120040000.0
2008-12-09 22:21:00,61.129,61.129,61.06,61.078,75110000.0
2008-12-09 22:22:00,61.085,61.093,61.063,61.093,76660000.0
2008-12-09 22:23:00,61.072,61.072,61.019,61.067,81530000.0
2008-12-09 22:24:00,61.058,61.077,61.045,61.059,97970000.0
2008-12-09 22:25:00,61.054,61.054,61.016,61.016,64730000.0
2008-12-09 22:26:00,61.025,61.058,61.025,61.054,86830000.0
2008-12-09 22:27:00,61.087,61.087,60.994,61.014,92710000.0
2008-12-09 22:28:00,61.033,61.033,60.999,61.007,67050000.0
2008-12-09 22:29:00,61.022,61.041,61.007,61.028,101510000.0
2008-12-09 22:30:00,61.066,61.068,61.015,61.06,68400000.0
2008-12-09 22:31:00,61.032,61.062,61.032,61.062,12940000.0
2008-12-09 22:32:00,61.045,61.07,61.038,61.041,106430000.0
2008-12-09 22:33:00,61.066,61.085,61.031,61.083,94450000.0
2008-12-09 22:34:00,61.077,61.088,61.047,61.068,77530000.0
2008-12-09 22:35:00,61.077,61.082,61.045,61.082,78550000.0
2008-12-09 22:36:00,61.072,61.1,61.053,61.053,67330000.0
2008-12-09 22:37:00,61.062,61.098,61.059,61.06,81510000.0
2008-12-09 22:38:00,61.054,61.088,61.054,61.081,82930000.0
2008-12-09 22:39:00,61.099,61.099,61.044,61.064,96340000.0
2008-12-09 22:40:00,61.078,61.078,61.041,61.056,106480000.0
2008-12-09 22:41:00,61.075,61.11,61.075,61.089,87870000.0
2008-12-09 22:42:00,61.124,61.124,61.086,61.107,63850000.0
2008-12-09 22:43:00,61.093,61.137,61.093,61.109,50340000.0
2008-12-09 22:44:00,61.111,61.114,61.057,61.057,121800000.0
2008-12-09 22:45:00,61.087,61.087,61.039,61.072,131360000.0
2008-12-09 22:46:00,61.074,61.074,61.036,61.058,86730000.0
2008-12-09 22:47:00,61.048,61.067,61.025,61.048,93990000.0
2008-12-09 22:48:00,61.085,61.085,61.035,61.035,96390000.0
2008-12-09 22:49:00,61.028,61.043,61.028,61.035,115980000.0
2008-12-09 22:50:00,61.048,61.055,61.04,61.04,103060000.0
2008-12-09 22:51:00,61.07,61.07,61.043,61.043,63040000.0
2008-12-09 22:52:00,61.048,61.062,61.036,61.062,57800000.0
2008-12-09 22:53:00,61.059,61.069,61.048,61.058,53730000.0
2008-12-09 22:54:00,61.085,61.085,61.038,61.049,61040000.0
2008-12-09 22:55:00,61.02,61.043,61.016,61.02,80360000.0
2008-12-09 22:56:00,61.031,61.062,61.028,61.028,73440000.0
2008-12-09 22:57:00,61.064,61.064,61.036,61.055,94770000.0
2008-12-09 22:58:00,61.056,61.063,61.041,61.063,59310000.0
2008-12-09 22:59:00,61.065,61.068,61.061,61.068,64770000.0
2008-12-09 23:00:00,61.074,61.074,61.045,61.065,91380000.0
2008-12-09 23:01:00,61.077,61.09,61.077,61.081,75450000.0
2008-12-09 23:03:00,61.118,61.118,61.07,61.07,91270000.0
2008-12-09 23:04:00,61.074,61.074,61.068,61.068,57330000.0
2008-12-09 23:05:00,61.06,61.066,61.059,61.066,42070000.0
2008-12-09 23:06:00,61.109,61.109,61.081,61.081,79520000.0
2008-12-09 23:07:00,61.067,61.069,61.066,61.068,73430000.0
2008-12-09 23:08:00,61.08,61.087,61.078,61.087,82590000.0
2008-12-09 23:09:00,61.124,61.124,61.084,61.092,43600000.0
2008-12-09 23:10:00,61.066,61.066,61.066,61.066,2450000.0
2008-12-09 23:11:00,61.077,61.077,61.071,61.077,122170000.0
2008-12-09 23:12:00,61.099,61.099,61.076,61.093,15030000.0
2008-12-09 23:13:00,61.081,61.092,61.079,61.079,48940000.0
2008-12-09 23:14:00,61.09,61.109,61.081,61.104,100560000.0
2008-12-09 23:15:00,61.147,61.147,61.083,61.084,94030000.0
2008-12-09 23:17:00,61.091,61.104,61.091,61.091,47740000.0
2008-12-09 23:18:00,61.14,61.14,61.093,61.102,32600000.0
2008-12-09 23:19:00,61.111,61.113,61.098,61.106,11880000.0
2008-12-09 23:20:00,61.1,61.105,61.094,61.094,18340000.0
2008-12-09 23:21:00,61.141,61.141,61.105,61.105,55390000.0
2008-12-09 23:22:00,61.091,61.097,61.091,61.097,48200000.0
2008-12-09 23:23:00,61.108,61.109,61.107,61.108,67130000.0
2008-12-09 23:24:00,61.135,61.135,61.128,61.128,100290000.0
2008-12-09 23:25:00,61.118,61.123,61.113,61.119,46200000.0
2008-12-09 23:26:00,61.157,61.157,61.149,61.149,37600000.0
2008-12-09 23:27:00,61.126,61.126,61.111,61.111,64830000.0
2008-12-09 23:28:00,61.116,61.117,61.11,61.111,70040000.0
2008-12-09 23:29:00,61.118,61.118,61.108,61.109,98230000.0
2008-12-09 23:30:00,61.175,61.177,61.169,61.169,71690000.0
2008-12-09 23:31:00,61.101,61.114,61.101,61.114,111700000.0
2008-12-09 23:33:00,61.148,61.148,61.117,61.117,45000000.0
2008-12-09 23:34:00,61.126,61.128,61.125,61.128,41700000.0
2008-12-09 23:35:00,61.12,61.126,61.12,61.126,40140000.0
2008-12-09 23:36:00,61.163,61.163,61.142,61.142,36700000.0
2008-12-09 23:37:00,61.146,61.153,61.14,61.14,38260000.0
2008-12-09 23:38:00,61.128,61.132,61.122,61.122,10940000.0
2008-12-09 23:39:00,61.151,61.151,61.134,61.138,39470000.0
2008-12-09 23:40:00,61.127,61.129,61.126,61.129,73070000.0
2008-12-09 23:42:00,61.154,61.154,61.116,61.116,8830000.0
2008-12-09 23:43:00,61.109,61.109,61.107,61.107,41930000.0
2008-12-09 23:45:00,61.143,61.143,61.114,61.122,59730000.0
2008-12-09 23:46:00,61.111,61.124,61.1,61.124,84990000.0
2008-12-09 23:47:00,61.139,61.139,61.135,61.138,53100000.0
2008-12-09 23:48:00,61.172,61.172,61.135,61.137,51240000.0
2008-12-09 23:49:00,61.127,61.142,61.127,61.142,31050000.0
2008-12-09 23:50:00,61.139,61.144,61.139,61.144,17510000.0
2008-12-09 23:51:00,61.161,61.161,61.123,61.133,41190000.0
2008-12-09 23:52:00,61.14,61.145,61.132,61.145,99340000.0
2008-12-09 23:53:00,61.158,61.159,61.157,61.159,31180000.0
2008-12-09 23:54:00,61.211,61.211,61.144,61.146,54270000.0
2008-12-09 23:55:00,61.131,61.141,61.113,61.121,109600000.0
2008-12-09 23:56:00,61.111,61.126,61.111,61.112,81780000.0
2008-12-09 23:57:00,61.152,61.152,61.098,61.099,32150000.0
2008-12-09 23:58:00,61.107,61.107,61.092,61.099,37230000.0
2008-12-09 23:59:00,61.086,61.087,61.08,61.087,38240000.0
2008-12-10 00:00:00,61.116,61.116,61.097,61.107,108710000.0
2008-12-10 00:01:00,61.116,61.116,61.101,61.103,77890000.0
2008-12-10 00:02:00,61.112,61.117,61.111,61.111,72380000.0
2008-12-10 00:03:00,61.134,61.134,61.103,61.108,49280000.0
2008-12-10 00:04:00,61.118,61.118,61.108,61.109,61600000.0
2008-12-10 00:05:00,61.114,61.114,61.108,61.109,97360000.0
2008-12-10 00:06:00,61.141,61.141,61.105,61.105,71290000.0
2008-12-10 00:07:00,61.105,61.105,61.092,61.097,73770000.0
2008-12-10 00:08:00,61.091,61.097,61.09,61.09,98410000.0
2008-12-10 00:09:00,61.113,61.113,61.083,61.083,122390000.0
2008-12-10 00:10:00,61.085,61.085,61.053,61.069,83750000.0
2008-12-10 00:11:00,61.079,61.087,61.079,61.087,79590000.0
2008-12-10 00:12:00,61.152,61.152,61.105,61.105,98410000.0
2008-12-10 00:15:00,61.149,61.149,61.058,61.058,64740000.0
2008-12-10 00:16:00,61.056,61.058,61.05,61.057,64030000.0
2008-12-10 00:17:00,61.049,61.058,61.049,61.051,76720000.0
2008-12-10 00:18:00,61.092,61.092,61.051,61.051,70780000.0
2008-12-10 00:19:00,61.074,61.094,61.074,61.094,70460000.0
2008-12-10 00:21:00,61.126,61.133,61.108,61.113,87320000.0
2008-12-10 00:22:00,61.117,61.117,61.102,61.102,77600000.0
2008-12-10 00:24:00,61.138,61.138,61.114,61.114,91510000.0
2008-12-10 00:25:00,61.118,61.118,61.111,61.117,96070000.0
2008-12-10 00:26:00,61.136,61.136,61.104,61.104,115790000.0
2008-12-10 00:27:00,61.127,61.127,61.087,61.115,95110000.0
2008-12-10 00:28:00,61.125,61.125,61.109,61.118,70250000.0
2008-12-10 00:29:00,61.111,61.133,61.106,61.119,85450000.0
2008-12-10 00:30:00,61.145,61.145,61.105,61.121,93500000.0
2008-12-10 00:31:00,61.126,61.144,61.125,61.144,64190000.0
2008-12-10 00:32:00,61.14,61.17,61.14,61.153,25970000.0
2008-12-10 00:33:00,61.161,61.189,61.146,61.146,62750000.0
2008-12-10 00:34:00,61.148,61.154,61.143,61.148,53830000.0
2008-12-10 00:35:00,61.154,61.154,61.143,61.148,92830000.0
2008-12-10 00:36:00,61.198,61.198,61.117,61.126,103650000.0
2008-12-10 00:38:00,61.112,61.141,61.112,61.141,55940000.0
2008-12-10 00:39:00,61.181,61.181,61.144,61.144,59530000.0
2008-12-10 00:41:00,61.155,61.155,61.141,61.141,55770000.0
2008-12-10 00:42:00,61.166,61.167,61.162,61.162,45080000.0
2008-12-10 00:44:00,61.154,61.191,61.154,61.185,52720000.0
2008-12-10 00:46:00,61.169,61.178,61.169,61.178,72590000.0
2008-12-10 00:47:00,61.194,61.194,61.181,61.181,38320000.0
2008-12-10 00:48:00,61.206,61.206,61.2,61.2,68220000.0
2008-12-10 00:50:00,61.185,61.191,61.179,61.179,33880000.0
2008-12-10 00:51:00,61.209,61.209,61.182,61.19,42920000.0
2008-12-10 00:52:00,61.176,61.186,61.175,61.18,101250000.0
2008-12-10 00:53:00,61.187,61.189,61.179,61.189,94490000.0
2008-12-10 00:54:00,61.214,61.214,61.184,61.184,130490000.0
2008-12-10 00:56:00,61.174,61.193,61.174,61.193,65810000.0
2008-12-10 00:57:00,61.241,61.241,61.204,61.213,36410000.0
2008-12-10 00:58:00,61.195,61.195,61.182,61.188,53210000.0
2008-12-10 01:00:00,61.221,61.221,61.186,61.204,132480000.0
2008-12-10 01:01:00,61.197,61.201,61.19,61.198,63980000.0
2008-12-10 01:02:00,61.182,61.211,61.177,61.204,39730000.0
2008-12-10 01:03:00,61.196,61.196,61.189,61.195,34840000.0
2008-12-10 01:04:00,61.192,61.203,61.192,61.199,23510000.0
2008-12-10 01:05:00,61.216,61.249,61.216,61.236,71150000.0
2008-12-10 01:06:00,61.278,61.278,61.271,61.271,52100000.0
2008-12-10 01:07:00,61.251,61.264,61.251,61.264,111910000.0
2008-12-10 01:08:00,61.275,61.283,61.263,61.283,117460000.0
2008-12-10 01:09:00,61.333,61.333,61.295,61.302,67360000.0
2008-12-10 01:10:00,61.287,61.293,61.274,61.274,111690000.0
2008-12-10 01:11:00,61.278,61.279,61.277,61.277,99680000.0
2008-12-10 01:12:00,61.296,61.296,61.289,61.289,91910000.0
2008-12-10 01:13:00,61.271,61.277,61.271,61.275,47230000.0
2008-12-10 01:15:00,61.313,61.313,61.275,61.275,28590000.0
2008-12-10 01:16:00,61.278,61.28,61.277,61.278,45030000.0
2008-12-10 01:17:00,61.271,61.278,61.27,61.278,23690000.0
2008-12-10 01:18:00,61.312,61.312,61.267,61.267,34980000.0
2008-12-10 01:19:00,61.278,61.279,61.277,61.279,45680000.0
2008-12-10 01:20:00,61.297,61.297,61.291,61.291,81060000.0
2008-12-10 01:21:00,61.27,61.277,61.269,61.27,106460000.0
2008-12-10 01:22:00,61.277,61.277,61.269,61.275,60220000.0
2008-12-10 01:23:00,61.268,61.277,61.268,61.277,71900000.0
2008-12-10 01:24:00,61.304,61.304,61.261,61.261,115860000.0
2008-12-10 01:25:00,61.265,61.267,61.259,61.261,101800000.0
2008-12-10 01:27:00,61.306,61.307,61.299,61.301,113790000.0
2008-12-10 01:28:00,61.251,61.258,61.249,61.249,93610000.0
2008-12-10 01:30:00,61.285,61.285,61.255,61.262,101010000.0
2008-12-10 01:31:00,61.253,61.26,61.25,61.25,69140000.0
2008-12-10 01:32:00,61.256,61.256,61.25,61.25,84430000.0
2008-12-10 01:33:00,61.295,61.295,61.288,61.289,76440000.0
2008-12-10 01:35:00,61.255,61.255,61.241,61.247,63320000.0
2008-12-10 01:36:00,61.272,61.272,61.234,61.234,70700000.0
2008-12-10 01:38:00,61.256,61.258,61.249,61.249,89030000.0
2008-12-10 01:39:00,61.218,61.226,61.211,61.226,96740000.0
2008-12-10 01:40:00,61.217,61.227,61.21,61.21,81070000.0
2008-12-10 01:41:00,61.22,61.25,61.213,61.25,78710000.0
2008-12-10 01:42:00,61.244,61.244,61.213,61.213,57620000.0
2008-12-10 01:44:00,61.217,61.217,61.209,61.209,67730000.0
2008-12-10 01:45:00,61.249,61.249,61.203,61.213,96050000.0
2008-12-10 01:47:00,61.227,61.227,61.22,61.221,82520000.0
2008-12-10 01:48:00,61.261,61.261,61.226,61.231,67550000.0
2008-12-10 01:49:00,61.222,61.227,61.221,61.227,71890000.0
2008-12-10 01:51:00,61.281,61.281,61.236,61.236,43660000.0
2008-12-10 01:52:00,61.241,61.247,61.241,61.247,76620000.0
2008-12-10 01:53:00,61.261,61.268,61.26,61.268,107900000.0
2008-12-10 01:54:00,61.314,61.314,61.281,61.281,69700000.0
2008-12-10 01:55:00,61.286,61.296,61.286,61.291,68690000.0
2008-12-10 01:56:00,61.294,61.294,61.282,61.282,53350000.0
2008-12-10 01:57:00,61.316,61.316,61.294,61.294,89770000.0
2008-12-10 02:01:00,61.283,61.283,61.254,61.269,62790000.0
2008-12-10 02:02:00,61.261,61.276,61.261,61.276,64520000.0
2008-12-10 02:03:00,61.302,61.302,61.275,61.287,59240000.0
2008-12-10 02:04:00,61.282,61.286,61.279,61.279,64050000.0
2008-12-10 02:05:00,61.287,61.294,61.28,61.288,69840000.0
2008-12-10 02:06:00,61.317,61.33,61.303,61.323,38420000.0
2008-12-10 02:07:00,61.336,61.336,61.322,61.322,73320000.0
2008-12-10 02:08:00,61.327,61.332,61.314,61.322,103670000.0
2008-12-10 02:09:00,61.354,61.354,61.316,61.344,70670000.0
2008-12-10 02:10:00,61.339,61.358,61.334,61.358,63380000.0
2008-12-10 02:11:00,61.372,61.393,61.365,61.385,51060000.0
2008-12-10 02:12:00,61.452,61.452,61.39,61.401,83910000.0
2008-12-10 02:13:00,61.409,61.426,61.403,61.426,54980000.0
2008-12-10 02:14:00,61.413,61.413,61.401,61.408,42220000.0
2008-12-10 02:15:00,61.437,61.437,61.408,61.41,13000000.0
2008-12-10 02:16:00,61.401,61.405,61.401,61.405,4030000.0
2008-12-10 02:17:00,61.419,61.424,61.414,61.424,56570000.0
2008-12-10 02:18:00,61.454,61.454,61.427,61.429,74880000.0
2008-12-10 02:19:00,61.437,61.437,61.428,61.429,102010000.0
2008-12-10 02:20:00,61.421,61.435,61.421,61.435,88770000.0
2008-12-10 02:21:00,61.464,61.464,61.435,61.449,92330000.0
2008-12-10 02:22:00,61.439,61.463,61.439,61.44,75730000.0
2008-12-10 02:23:00,61.453,61.464,61.443,61.464,74620000.0
2008-12-10 02:24:00,61.49,61.49,61.424,61.431,50210000.0
2008-12-10 02:25:00,61.436,61.437,61.431,61.436,46950000.0
2008-12-10 02:26:00,61.431,61.436,61.43,61.43,58420000.0
2008-12-10 02:27:00,61.465,61.465,61.424,61.431,87760000.0
2008-12-10 02:28:00,61.418,61.419,61.416,61.419,65600000.0
2008-12-10 02:29:00,61.428,61.447,61.425,61.447,66910000.0
2008-12-10 02:30:00,61.44,61.473,61.44,61.455,58980000.0
2008-12-10 02:31:00,61.452,61.457,61.451,61.457,67630000.0
2008-12-10 02:32:00,61.447,61.454,61.443,61.45,70290000.0
2008-12-10 02:33:00,61.475,61.475,61.46,61.469,43310000.0
2008-12-10 02:34:00,61.46,61.467,61.46,61.467,69570000.0
2008-12-10 02:35:00,61.477,61.477,61.47,61.471,103690000.0
2008-12-10 02:36:00,61.481,61.503,61.469,61.469,72630000.0
2008-12-10 02:37:00,61.486,61.502,61.477,61.496,67710000.0
2008-12-10 02:38:00,61.508,61.508,61.501,61.507,50370000.0
2008-12-10 02:39:00,61.542,61.542,61.502,61.502,79890000.0
2008-12-10 02:40:00,61.512,61.527,61.508,61.527,51850000.0
2008-12-10 02:41:00,61.533,61.534,61.513,61.534,44680000.0
2008-12-10 02:42:00,61.566,61.566,61.54,61.548,11380000.0
2008-12-10 02:43:00,61.557,61.558,61.548,61.557,84640000.0
2008-12-10 02:44:00,61.55,61.565,61.55,61.552,52940000.0
2008-12-10 02:45:00,61.573,61.588,61.546,61.584,47190000.0
2008-12-10 02:46:00,61.596,61.596,61.575,61.575,5940000.0
2008-12-10 02:47:00,61.578,61.585,61.573,61.579,101510000.0
2008-12-10 02:48:00,61.572,61.606,61.561,61.561,70670000.0
2008-12-10 02:49:00,61.565,61.577,61.562,61.577,68430000.0
2008-12-10 02:50:00,61.569,61.576,61.569,61.576,50620000.0
2008-12-10 02:51:00,61.607,61.607,61.592,61.592,85140000.0
2008-12-10 02:52:00,61.599,61.604,61.593,61.599,58800000.0
2008-12-10 02:53:00,61.607,61.611,61.6,61.608,42590000.0
2008-12-10 02:54:00,61.636,61.636,61.608,61.613,10550000.0
2008-12-10 02:55:00,61.632,61.632,61.618,61.618,9730000.0
2008-12-10 02:56:00,61.612,61.618,61.611,61.612,55180000.0
2008-12-10 02:57:00,61.646,61.647,61.639,61.639,45690000.0
2008-12-10 02:58:00,61.593,61.593,61.592,61.592,3610000.0
2008-12-10 02:59:00,61.595,61.595,61.564,61.573,64780000.0
2008-12-10 03:00:00,61.602,61.602,61.568,61.584,64570000.0
2008-12-10 03:01:00,61.58,61.58,61.577,61.579,63280000.0
2008-12-10 03:02:00,61.583,61.583,61.564,61.569,70920000.0
2008-12-10 03:03:00,61.602,61.602,61.559,61.563,38990000.0
2008-12-10 03:04:00,61.547,61.56,61.531,61.531,71800000.0
2008-12-10 03:05:00,61.537,61.545,61.531,61.539,108760000.0
2008-12-10 03:06:00,61.562,61.562,61.528,61.528,72100000.0
2008-12-10 03:07:00,61.518,61.532,61.516,61.516,65290000.0
2008-12-10 03:08:00,61.513,61.513,61.503,61.508,55570000.0
2008-12-10 03:09:00,61.542,61.542,61.505,61.512,91440000.0
2008-12-10 03:11:00,61.503,61.533,61.503,61.526,46480000.0
2008-12-10 03:12:00,61.506,61.508,61.5,61.508,13750000.0
2008-12-10 03:13:00,61.493,61.493,61.49,61.49,4730000.0
2008-12-10 03:14:00,61.479,61.486,61.472,61.472,47420000.0
2008-12-10 03:15:00,61.514,61.514,61.466,61.491,92970000.0
2008-12-10 03:16:00,61.494,61.518,61.487,61.516,55150000.0
2008-12-10 03:17:00,61.504,61.504,61.487,61.495,42910000.0
2008-12-10 03:18:00,61.52,61.52,61.502,61.505,8490000.0
2008-12-10 03:19:00,61.515,61.517,61.51,61.511,38730000.0
2008-12-10 03:20:00,61.524,61.557,61.517,61.528,73730000.0
2008-12-10 03:21:00,61.521,61.537,61.521,61.537,111940000.0
2008-12-10 03:22:00,61.548,61.548,61.538,61.538,71800000.0
2008-12-10 03:23:00,61.546,61.547,61.541,61.542,61510000.0
2008-12-10 03:24:00,61.568,61.568,61.522,61.527,51470000.0
2008-12-10 03:25:00,61.526,61.526,61.504,61.512,85230000.0
2008-12-10 03:26:00,61.516,61.516,61.51,61.516,52980000.0
2008-12-10 03:27:00,61.565,61.567,61.56,61.56,47660000.0
2008-12-10 03:28:00,61.509,61.516,61.509,61.51,15850000.0
2008-12-10 03:29:00,61.516,61.516,61.5,61.508,45610000.0
2008-12-10 03:30:00,61.534,61.534,61.506,61.506,5850000.0
2008-12-10 03:31:00,61.507,61.509,61.499,61.509,62720000.0
2008-12-10 03:32:00,61.515,61.515,61.502,61.502,75070000.0
2008-12-10 03:33:00,61.533,61.533,61.508,61.517,61680000.0
2008-12-10 03:34:00,61.525,61.525,61.511,61.517,66640000.0
2008-12-10 03:35:00,61.509,61.517,61.509,61.517,70560000.0
2008-12-10 03:36:00,61.541,61.541,61.51,61.51,38200000.0
2008-12-10 03:38:00,61.519,61.528,61.519,61.522,114420000.0
2008-12-10 03:39:00,61.556,61.562,61.535,61.554,77870000.0
2008-12-10 03:40:00,61.564,61.575,61.561,61.568,68010000.0
2008-12-10 03:41:00,61.571,61.571,61.534,61.534,48820000.0
2008-12-10 03:42:00,61.571,61.571,61.536,61.549,87600000.0
2008-12-10 03:43:00,61.559,61.559,61.551,61.558,55860000.0
2008-12-10 03:44:00,61.547,61.556,61.547,61.549,45220000.0
2008-12-10 03:45:00,61.585,61.585,61.582,61.582,5630000.0
2008-12-10 03:46:00,61.558,61.558,61.549,61.551,56710000.0
2008-12-10 03:47:00,61.551,61.553,61.534,61.553,49710000.0
2008-12-10 03:48:00,61.585,61.585,61.56,61.56,13190000.0
2008-12-10 03:49:00,61.555,61.563,61.555,61.563,5820000.0
2008-12-10 03:50:00,61.558,61.568,61.558,61.56,54270000.0
2008-12-10 03:51:00,61.585,61.585,61.553,61.553,81860000.0
2008-12-10 03:52:00,61.542,61.557,61.542,61.557,54310000.0
2008-12-10 03:54:00,61.591,61.591,61.57,61.57,6610000.0
2008-12-10 03:55:00,61.561,61.567,61.56,61.567,87500000.0
2008-12-10 03:57:00,61.603,61.603,61.574,61.588,45500000.0
2008-12-10 03:58:00,61.582,61.585,61.573,61.573,12760000.0
2008-12-10 03:59:00,61.574,61.574,61.562,61.562,53200000.0
2008-12-10 04:00:00,61.585,61.591,61.565,61.591,84750000.0
2008-12-10 04:01:00,61.597,61.597,61.565,61.595,59620000.0
2008-12-10 04:02:00,61.596,61.609,61.587,61.608,50420000.0
2008-12-10 04:03:00,61.585,61.6,61.583,61.583,12990000.0
2008-12-10 04:04:00,61.596,61.621,61.594,61.621,9230000.0
2008-12-10 04:05:00,61.615,61.623,61.596,61.619,48560000.0
2008-12-10 04:06:00,61.625,61.625,61.594,61.616,86750000.0
2008-12-10 04:07:00,61.584,61.602,61.575,61.597,56300000.0
2008-12-10 04:08:00,61.573,61.604,61.573,61.604,47560000.0
2008-12-10 04:09:00,61.618,61.618,61.59,61.59,4350000.0
2008-12-10 04:10:00,61.601,61.601,61.575,61.597,67670000.0
2008-12-10 04:11:00,61.594,61.594,61.563,61.563,53760000.0
2008-12-10 04:12:00,61.584,61.584,61.544,61.544,85890000.0
2008-12-10 04:13:00,61.567,61.583,61.538,61.583,55760000.0
2008-12-10 04:14:00,61.562,61.591,61.562,61.571,45740000.0
2008-12-10 04:15:00,61.585,61.585,61.548,61.549,7690000.0
2008-12-10 04:16:00,61.578,61.578,61.548,61.575,58200000.0
2008-12-10 04:17:00,61.568,61.582,61.553,61.56,46080000.0
2008-12-10 04:18:00,61.586,61.586,61.558,61.558,12620000.0
2008-12-10 04:19:00,61.568,61.61,61.568,61.589,63580000.0
2008-12-10 04:20:00,61.57,61.594,61.57,61.573,53460000.0
2008-12-10 04:21:00,61.603,61.603,61.559,61.559,89590000.0
2008-12-10 04:22:00,61.575,61.575,61.548,61.565,58830000.0
2008-12-10 04:23:00,61.531,61.551,61.531,61.533,45560000.0
2008-12-10 04:24:00,61.55,61.558,61.542,61.558,19530000.0
2008-12-10 04:25:00,61.555,61.555,61.522,61.546,86890000.0
2008-12-10 04:26:00,61.539,61.551,61.523,61.545,55470000.0
2008-12-10 04:27:00,61.551,61.551,61.501,61.509,49800000.0
2008-12-10 04:28:00,61.523,61.534,61.508,61.534,13740000.0
2008-12-10 04:29:00,61.529,61.551,61.529,61.55,65750000.0
2008-12-10 04:30:00,61.552,61.554,61.524,61.554,51740000.0
2008-12-10 04:31:00,61.559,61.56,61.557,61.559,83050000.0
2008-12-10 04:32:00,61.547,61.551,61.533,61.533,54560000.0
2008-12-10 04:33:00,61.571,61.571,61.545,61.565,46980000.0
2008-12-10 04:34:00,61.548,61.548,61.524,61.542,13630000.0
2008-12-10 04:35:00,61.527,61.553,61.525,61.546,113810000.0
2008-12-10 04:36:00,61.555,61.555,61.525,61.536,72120000.0
2008-12-10 04:37:00,61.565,61.569,61.561,61.569,62150000.0
2008-12-10 04:38:00,61.559,61.567,61.559,61.567,50720000.0
2008-12-10 04:39:00,61.574,61.574,61.545,61.566,85180000.0
2008-12-10 04:40:00,61.551,61.566,61.544,61.566,56790000.0
2008-12-10 04:41:00,61.539,61.565,61.539,61.565,42870000.0
2008-12-10 04:42:00,61.585,61.585,61.581,61.581,5300000.0
2008-12-10 04:43:00,61.561,61.573,61.561,61.573,8150000.0
2008-12-10 04:44:00,61.571,61.572,61.545,61.572,14870000.0
2008-12-10 04:45:00,61.56,61.56,61.54,61.553,8710000.0
2008-12-10 04:46:00,61.551,61.559,61.534,61.558,17010000.0
2008-12-10 04:47:00,61.525,61.538,61.525,61.537,14370000.0
2008-12-10 04:48:00,61.537,61.543,61.52,61.543,13180000.0
2008-12-10 04:49:00,61.523,61.523,61.514,61.514,3000000.0
2008-12-10 04:50:00,61.507,61.523,61.502,61.523,12840000.0
2008-12-10 04:51:00,61.541,61.541,61.533,61.534,14060000.0
2008-12-10 04:52:00,61.5,61.527,61.5,61.503,10710000.0
2008-12-10 04:53:00,61.512,61.541,61.512,61.54,13370000.0
2008-12-10 04:54:00,61.512,61.531,61.509,61.526,18880000.0
2008-12-10 04:55:00,61.522,61.523,61.497,61.517,16360000.0
2008-12-10 04:56:00,61.515,61.515,61.474,61.475,14490000.0
2008-12-10 04:57:00,61.477,61.477,61.454,61.466,11340000.0
2008-12-10 04:58:00,61.455,61.472,61.455,61.472,7170000.0
2008-12-10 04:59:00,61.462,61.474,61.455,61.474,13000000.0
2008-12-10 05:00:00,61.481,61.481,61.454,61.466,13360000.0
2008-12-10 05:01:00,61.463,61.463,61.436,61.436,7550000.0
2008-12-10 05:02:00,61.45,61.454,61.438,61.445,14790000.0
2008-12-10 05:03:00,61.448,61.448,61.414,61.421,11300000.0
2008-12-10 05:04:00,61.405,61.438,61.405,61.421,11980000.0
2008-12-10 05:05:00,61.443,61.449,61.433,61.433,9460000.0
2008-12-10 05:06:00,61.452,61.453,61.42,61.427,14060000.0
2008-12-10 05:07:00,61.433,61.448,61.417,61.448,7510000.0
2008-12-10 05:08:00,61.459,61.459,61.454,61.458,12430000.0
2008-12-10 05:09:00,61.453,61.453,61.443,61.453,9010000.0
2008-12-10 05:10:00,61.461,61.47,61.448,61.47,11520000.0
2008-12-10 05:11:00,61.448,61.464,61.448,61.46,12320000.0
2008-12-10 05:12:00,61.485,61.485,61.457,61.459,9240000.0
2008-12-10 05:13:00,61.473,61.481,61.467,61.471,12610000.0
2008-12-10 05:14:00,61.468,61.482,61.468,61.471,9080000.0
2008-12-10 05:15:00,61.497,61.497,61.449,61.475,17380000.0
2008-12-10 05:16:00,61.486,61.486,61.458,61.463,15210000.0
2008-12-10 05:17:00,61.468,61.468,61.467,61.467,3750000.0
2008-12-10 05:18:00,61.501,61.501,61.473,61.484,13960000.0
2008-12-10 05:19:00,61.494,61.507,61.486,61.507,18290000.0
2008-12-10 05:20:00,61.488,61.511,61.488,61.511,8820000.0
2008-12-10 05:21:00,61.508,61.508,61.487,61.501,11680000.0
2008-12-10 05:22:00,61.505,61.513,61.476,61.476,12950000.0
2008-12-10 05:23:00,61.483,61.501,61.474,61.474,12010000.0
2008-12-10 05:24:00,61.503,61.503,61.48,61.502,8670000.0
2008-12-10 05:25:00,61.506,61.506,61.483,61.483,14710000.0
2008-12-10 05:26:00,61.513,61.516,61.495,61.503,11330000.0
2008-12-10 05:27:00,61.481,61.496,61.476,61.492,18670000.0
2008-12-10 05:28:00,61.499,61.499,61.492,61.499,11110000.0
2008-12-10 05:29:00,61.508,61.51,61.506,61.507,7130000.0
2008-12-10 05:30:00,61.511,61.52,61.487,61.52,12290000.0
2008-12-10 05:31:00,61.52,61.523,61.507,61.517,16420000.0
2008-12-10 05:32:00,61.521,61.521,61.503,61.503,6570000.0
2008-12-10 05:33:00,61.524,61.524,61.523,61.523,2850000.0
2008-12-10 05:34:00,61.52,61.523,61.493,61.511,17190000.0
2008-12-10 05:35:00,61.514,61.525,61.511,61.52,12020000.0
2008-12-10 05:36:00,61.54,61.545,61.517,61.517,11520000.0
2008-12-10 05:37:00,61.529,61.529,61.527,61.528,6230000.0
2008-12-10 05:38:00,61.505,61.515,61.496,61.496,8670000.0
2008-12-10 05:39:00,61.531,61.531,61.501,61.515,11260000.0
2008-12-10 05:40:00,61.513,61.518,61.501,61.501,7740000.0
2008-12-10 05:41:00,61.507,61.508,61.507,61.508,3790000.0
2008-12-10 05:42:00,61.513,61.514,61.504,61.512,11860000.0
2008-12-10 05:43:00,61.512,61.513,61.49,61.498,14900000.0
2008-12-10 05:44:00,61.486,61.501,61.482,61.499,14010000.0
2008-12-10 05:45:00,61.502,61.502,61.472,61.477,12240000.0
2008-12-10 05:46:00,61.473,61.494,61.473,61.494,18660000.0
2008-12-10 05:47:00,61.466,61.481,61.466,61.473,10780000.0
2008-12-10 05:48:00,61.496,61.496,61.489,61.489,7960000.0
2008-12-10 05:49:00,61.49,61.519,61.49,61.513,10710000.0
2008-12-10 05:50:00,61.506,61.506,61.491,61.491,10220000.0
2008-12-10 05:51:00,61.511,61.511,61.487,61.499,14750000.0
2008-12-10 05:52:00,61.512,61.519,61.506,61.519,7700000.0
2008-12-10 05:53:00,61.52,61.532,61.512,61.512,12960000.0
2008-12-10 05:54:00,61.54,61.542,61.517,61.533,13490000.0
2008-12-10 05:55:00,61.559,61.559,61.557,61.557,4690000.0
2008-12-10 05:56:00,61.559,61.564,61.548,61.548,10590000.0
2008-12-10 05:57:00,61.568,61.568,61.549,61.556,13250000.0
2008-12-10 05:58:00,61.554,61.571,61.554,61.569,11000000.0
2008-12-10 05:59:00,61.574,61.598,61.573,61.598,7130000.0
2008-12-10 06:00:00,61.606,61.606,61.589,61.597,9460000.0
2008-12-10 06:01:00,61.588,61.593,61.584,61.593,8300000.0
2008-12-10 06:02:00,61.584,61.584,61.572,61.574,10210000.0
2008-12-10 06:03:00,61.589,61.608,61.575,61.608,10360000.0
2008-12-10 06:04:00,61.607,61.607,61.591,61.592,13180000.0
2008-12-10 06:05:00,61.595,61.595,61.584,61.584,4690000.0
2008-12-10 06:06:00,61.612,61.612,61.596,61.604,8120000.0
2008-12-10 06:07:00,61.603,61.603,61.588,61.596,9980000.0
2008-12-10 06:08:00,61.588,61.588,61.573,61.573,4320000.0
2008-12-10 06:09:00,61.586,61.586,61.574,61.579,13060000.0
2008-12-10 06:10:00,61.563,61.573,61.563,61.568,6750000.0
2008-12-10 06:11:00,61.579,61.579,61.566,61.574,8860000.0
2008-12-10 06:12:00,61.593,61.593,61.56,61.56,12160000.0
2008-12-10 06:13:00,61.557,61.557,61.551,61.551,3190000.0
2008-12-10 06:15:00,61.581,61.581,61.543,61.569,18500000.0
2008-12-10 06:16:00,61.565,61.578,61.559,61.578,12390000.0
2008-12-10 06:17:00,61.574,61.593,61.574,61.593,19720000.0
2008-12-10 06:18:00,61.575,61.595,61.569,61.59,13760000.0
2008-12-10 06:19:00,61.564,61.581,61.564,61.581,5710000.0
2008-12-10 06:20:00,61.584,61.589,61.574,61.589,8290000.0
2008-12-10 06:21:00,61.604,61.604,61.582,61.587,10330000.0
2008-12-10 06:22:00,61.574,61.598,61.574,61.598,17540000.0
2008-12-10 06:23:00,61.594,61.599,61.584,61.584,12770000.0
2008-12-10 06:24:00,61.594,61.61,61.588,61.607,16040000.0
2008-12-10 06:25:00,61.6,61.6,61.583,61.585,11460000.0
2008-12-10 06:26:00,61.584,61.604,61.584,61.602,16190000.0
2008-12-10 06:27:00,61.581,61.585,61.581,61.585,3760000.0
2008-12-10 06:28:00,61.59,61.602,61.576,61.602,14770000.0
2008-12-10 06:29:00,61.599,61.601,61.585,61.592,18620000.0
2008-12-10 06:30:00,61.62,61.62,61.598,61.604,9050000.0
2008-12-10 06:31:00,61.603,61.603,61.58,61.59,13180000.0
2008-12-10 06:32:00,61.591,61.607,61.591,61.607,5450000.0
2008-12-10 06:33:00,61.631,61.631,61.582,61.582,9960000.0
2008-12-10 06:34:00,61.599,61.604,61.579,61.599,16540000.0
2008-12-10 06:35:00,61.572,61.586,61.572,61.582,8690000.0
2008-12-10 06:36:00,61.606,61.606,61.581,61.588,10150000.0
2008-12-10 06:37:00,61.59,61.59,61.57,61.582,11680000.0
2008-12-10 06:38:00,61.564,61.579,61.562,61.565,13560000.0
2008-12-10 06:39:00,61.576,61.59,61.572,61.59,7770000.0
2008-12-10 06:40:00,61.563,61.593,61.563,61.593,14510000.0
2008-12-10 06:41:00,61.564,61.589,61.564,61.589,10710000.0
2008-12-10 06:42:00,61.584,61.584,61.565,61.568,9620000.0
2008-12-10 06:43:00,61.595,61.604,61.584,61.604,11740000.0
2008-12-10 06:44:00,61.592,61.603,61.583,61.583,12590000.0
2008-12-10 06:45:00,61.612,61.612,61.585,61.586,14840000.0
2008-12-10 06:46:00,61.585,61.601,61.585,61.598,8640000.0
2008-12-10 06:47:00,61.601,61.601,61.554,61.583,20710000.0
2008-12-10 06:48:00,61.589,61.589,61.559,61.581,15260000.0
2008-12-10 06:49:00,61.551,61.579,61.551,61.563,14590000.0
2008-12-10 06:50:00,61.591,61.591,61.564,61.564,5640000.0
2008-12-10 06:51:00,61.601,61.601,61.566,61.583,15590000.0
2008-12-10 06:52:00,61.577,61.577,61.55,61.55,11120000.0
2008-12-10 06:53:00,61.587,61.587,61.574,61.583,8650000.0
2008-12-10 06:54:00,61.607,61.616,61.597,61.609,15410000.0
2008-12-10 06:55:00,61.641,61.653,61.628,61.632,13150000.0
2008-12-10 06:56:00,61.639,61.657,61.639,61.657,5820000.0
2008-12-10 06:57:00,61.662,61.662,61.641,61.645,5820000.0
2008-12-10 06:58:00,61.644,61.644,61.607,61.607,10600000.0
2008-12-10 06:59:00,61.62,61.628,61.606,61.609,19730000.0
2008-12-10 07:00:00,61.626,61.626,61.606,61.608,13410000.0
2008-12-10 07:01:00,61.594,61.604,61.589,61.597,11830000.0
2008-12-10 07:02:00,61.584,61.609,61.584,61.606,12440000.0
2008-12-10 07:03:00,61.61,61.61,61.57,61.574,15070000.0
2008-12-10 07:04:00,61.575,61.6,61.572,61.573,14140000.0
2008-12-10 07:05:00,61.574,61.59,61.568,61.58,16980000.0
2008-12-10 07:06:00,61.604,61.605,61.599,61.605,15600000.0
2008-12-10 07:07:00,61.606,61.612,61.593,61.612,13520000.0
2008-12-10 07:08:00,61.618,61.659,61.618,61.659,7780000.0
2008-12-10 07:09:00,61.618,61.626,61.618,61.626,10740000.0
2008-12-10 07:10:00,61.653,61.653,61.62,61.627,14690000.0
2008-12-10 07:11:00,61.625,61.642,61.616,61.616,11340000.0
2008-12-10 07:12:00,61.653,61.657,61.63,61.654,18400000.0
2008-12-10 07:13:00,61.655,61.655,61.649,61.649,2820000.0
2008-12-10 07:14:00,61.647,61.669,61.647,61.668,10140000.0
2008-12-10 07:15:00,61.668,61.668,61.644,61.647,8650000.0
2008-12-10 07:16:00,61.641,61.654,61.635,61.64,16940000.0
2008-12-10 07:17:00,61.659,61.659,61.638,61.654,12060000.0
2008-12-10 07:18:00,61.665,61.665,61.663,61.663,5630000.0
2008-12-10 07:19:00,61.664,61.669,61.664,61.668,5640000.0
2008-12-10 07:20:00,61.622,61.652,61.622,61.652,12030000.0
2008-12-10 07:21:00,61.66,61.66,61.591,61.597,10320000.0
2008-12-10 07:22:00,61.605,61.629,61.602,61.628,21250000.0
2008-12-10 07:23:00,61.621,61.621,61.597,61.613,17130000.0
2008-12-10 07:24:00,61.629,61.637,61.592,61.597,11120000.0
2008-12-10 07:25:00,61.617,61.633,61.614,61.633,13750000.0
2008-12-10 07:26:00,61.587,61.63,61.587,61.63,10370000.0
2008-12-10 07:27:00,61.637,61.637,61.623,61.632,14520000.0
2008-12-10 07:28:00,61.601,61.633,61.601,61.633,13740000.0
2008-12-10 07:29:00,61.621,61.639,61.615,61.639,14760000.0
2008-12-10 07:30:00,61.631,61.631,61.613,61.625,12430000.0
2008-12-10 07:31:00,61.595,61.605,61.581,61.59,12490000.0
2008-12-10 07:32:00,61.586,61.603,61.586,61.594,9810000.0
2008-12-10 07:33:00,61.619,61.622,61.593,61.6,13750000.0
2008-12-10 07:34:00,61.623,61.625,61.591,61.604,13180000.0
2008-12-10 07:35:00,61.6,61.632,61.6,61.629,14330000.0
2008-12-10 07:36:00,61.638,61.638,61.598,61.613,19760000.0
2008-12-10 07:37:00,61.609,61.611,61.585,61.587,11460000.0
2008-12-10 07:38:00,61.604,61.611,61.597,61.611,7140000.0
2008-12-10 07:39:00,61.624,61.624,61.587,61.597,9970000.0
2008-12-10 07:40:00,61.604,61.604,61.583,61.596,17680000.0
2008-12-10 07:41:00,61.606,61.606,61.574,61.574,8650000.0
2008-12-10 07:42:00,61.599,61.599,61.546,61.547,12580000.0
2008-12-10 07:43:00,61.568,61.581,61.558,61.581,9250000.0
2008-12-10 07:44:00,61.554,61.587,61.554,61.576,12960000.0
2008-12-10 07:45:00,61.575,61.576,61.549,61.574,14300000.0
2008-12-10 07:46:00,61.552,61.555,61.552,61.555,12440000.0
2008-12-10 07:47:00,61.566,61.58,61.56,61.575,106010000.0
2008-12-10 07:48:00,61.581,61.586,61.556,61.586,76380000.0
2008-12-10 07:49:00,61.559,61.571,61.556,61.558,109080000.0
2008-12-10 07:50:00,61.547,61.574,61.547,61.571,131940000.0
2008-12-10 07:51:00,61.535,61.568,61.535,61.568,105420000.0
2008-12-10 07:52:00,61.547,61.566,61.543,61.566,117740000.0
2008-12-10 07:53:00,61.574,61.574,61.542,61.546,62470000.0
2008-12-10 07:54:00,61.571,61.577,61.559,61.577,21580000.0
2008-12-10 07:55:00,61.565,61.588,61.562,61.575,44020000.0
2008-12-10 07:56:00,61.567,61.589,61.567,61.576,124470000.0
2008-12-10 07:57:00,61.591,61.591,61.55,61.553,73420000.0
2008-12-10 07:58:00,61.573,61.574,61.549,61.574,96610000.0
2008-12-10 07:59:00,61.575,61.61,61.575,61.61,109120000.0
2008-12-10 08:00:00,61.629,61.629,61.581,61.614,110280000.0
2008-12-10 08:01:00,61.604,61.604,61.577,61.584,80990000.0
2008-12-10 08:02:00,61.618,61.618,61.593,61.594,97040000.0
2008-12-10 08:03:00,61.621,61.623,61.592,61.598,105310000.0
2008-12-10 08:04:00,61.603,61.603,61.577,61.585,56570000.0
2008-12-10 08:05:00,61.564,61.586,61.564,61.584,120280000.0
2008-12-10 08:06:00,61.587,61.587,61.572,61.587,97120000.0
2008-12-10 08:07:00,61.565,61.605,61.565,61.605,54450000.0
2008-12-10 08:08:00,61.584,61.596,61.569,61.573,115850000.0
2008-12-10 08:09:00,61.59,61.596,61.577,61.594,90260000.0
2008-12-10 08:10:00,61.57,61.591,61.57,61.571,101260000.0
2008-12-10 08:11:00,61.596,61.599,61.575,61.584,106920000.0
2008-12-10 08:12:00,61.608,61.608,61.575,61.582,80050000.0
2008-12-10 08:13:00,61.588,61.598,61.574,61.589,51780000.0
2008-12-10 08:14:00,61.585,61.593,61.58,61.593,62190000.0
2008-12-10 08:15:00,61.611,61.611,61.577,61.595,82260000.0
2008-12-10 08:16:00,61.586,61.601,61.581,61.601,102230000.0
2008-12-10 08:17:00,61.592,61.592,61.564,61.564,74690000.0
2008-12-10 08:18:00,61.563,61.574,61.512,61.512,44440000.0
2008-12-10 08:19:00,61.504,61.569,61.504,61.569,62480000.0
2008-12-10 08:20:00,61.549,61.571,61.545,61.55,102080000.0
2008-12-10 08:21:00,61.591,61.591,61.543,61.543,90570000.0
2008-12-10 08:22:00,61.548,61.566,61.537,61.549,71200000.0
2008-12-10 08:23:00,61.543,61.569,61.542,61.542,43070000.0
2008-12-10 08:24:00,61.587,61.587,61.549,61.549,49720000.0
2008-12-10 08:25:00,61.543,61.572,61.543,61.55,76690000.0
2008-12-10 08:26:00,61.555,61.562,61.544,61.558,124660000.0
2008-12-10 08:27:00,61.564,61.564,61.54,61.553,94160000.0
2008-12-10 08:28:00,61.563,61.572,61.546,61.558,128210000.0
2008-12-10 08:29:00,61.569,61.58,61.565,61.569,89240000.0
2008-12-10 08:30:00,61.601,61.601,61.561,61.571,77270000.0
2008-12-10 08:31:00,61.558,61.566,61.551,61.566,57290000.0
2008-12-10 08:32:00,61.565,61.566,61.552,61.558,80810000.0
2008-12-10 08:33:00,61.59,61.59,61.558,61.558,72250000.0
2008-12-10 08:34:00,61.557,61.564,61.55,61.564,71930000.0
2008-12-10 08:35:00,61.575,61.575,61.555,61.558,59990000.0
2008-12-10 08:36:00,61.551,61.586,61.537,61.578,99870000.0
2008-12-10 08:37:00,61.581,61.592,61.57,61.592,126600000.0
2008-12-10 08:38:00,61.602,61.631,61.6,61.609,129640000.0
2008-12-10 08:39:00,61.665,61.665,61.612,61.629,86750000.0
2008-12-10 08:40:00,61.642,61.68,61.642,61.672,83440000.0
2008-12-10 08:41:00,61.694,61.707,61.669,61.707,121380000.0
2008-12-10 08:42:00,61.696,61.696,61.664,61.674,119160000.0
2008-12-10 08:43:00,61.667,61.729,61.667,61.729,105080000.0
2008-12-10 08:44:00,61.723,61.732,61.695,61.71,60430000.0
2008-12-10 08:45:00,61.74,61.74,61.683,61.683,64040000.0
2008-12-10 08:46:00,61.687,61.716,61.681,61.716,78860000.0
2008-12-10 08:47:00,61.719,61.719,61.694,61.694,154920000.0
2008-12-10 08:48:00,61.718,61.734,61.7,61.711,160520000.0
2008-12-10 08:49:00,61.721,61.745,61.721,61.725,108220000.0
2008-12-10 08:50:00,61.717,61.728,61.699,61.715,71550000.0
2008-12-10 08:51:00,61.716,61.73,61.66,61.695,100780000.0
2008-12-10 08:52:00,61.661,61.682,61.64,61.657,86690000.0
2008-12-10 08:53:00,61.679,61.691,61.666,61.67,76030000.0
2008-12-10 08:54:00,61.708,61.708,61.665,61.695,129360000.0
2008-12-10 08:55:00,61.688,61.705,61.67,61.673,160200000.0
2008-12-10 08:56:00,61.701,61.708,61.688,61.708,99540000.0
2008-12-10 08:57:00,61.716,61.737,61.676,61.709,134960000.0
2008-12-10 08:58:00,61.737,61.773,61.719,61.741,101880000.0
2008-12-10 08:59:00,61.768,61.77,61.743,61.744,80560000.0
2008-12-10 09:00:00,61.754,61.786,61.754,61.784,63650000.0
2008-12-10 09:01:00,61.772,61.775,61.754,61.773,73890000.0
2008-12-10 09:02:00,61.775,61.777,61.753,61.761,117250000.0
2008-12-10 09:03:00,61.784,61.784,61.755,61.766,61910000.0
2008-12-10 09:04:00,61.784,61.814,61.767,61.8,113400000.0
2008-12-10 09:05:00,61.815,61.818,61.779,61.805,60070000.0
2008-12-10 09:06:00,61.778,61.789,61.764,61.764,110470000.0
2008-12-10 09:07:00,61.774,61.785,61.75,61.785,82660000.0
2008-12-10 09:08:00,61.748,61.765,61.729,61.764,94360000.0
2008-12-10 09:09:00,61.773,61.773,61.74,61.74,84500000.0
2008-12-10 09:10:00,61.766,61.771,61.74,61.771,96390000.0
2008-12-10 09:11:00,61.741,61.766,61.741,61.766,68890000.0
2008-12-10 09:12:00,61.769,61.769,61.721,61.726,111040000.0
2008-12-10 09:13:00,61.734,61.746,61.72,61.72,87800000.0
2008-12-10 09:14:00,61.729,61.748,61.724,61.746,104050000.0
2008-12-10 09:15:00,61.774,61.774,61.738,61.75,61480000.0
2008-12-10 09:16:00,61.746,61.768,61.743,61.752,26250000.0
2008-12-10 09:17:00,61.72,61.739,61.717,61.734,94230000.0
2008-12-10 09:18:00,61.749,61.749,61.715,61.744,73660000.0
2008-12-10 09:19:00,61.733,61.745,61.674,61.678,75040000.0
2008-12-10 09:20:00,61.689,61.716,61.667,61.667,99310000.0
2008-12-10 09:21:00,61.698,61.698,61.665,61.677,98840000.0
2008-12-10 09:22:00,61.671,61.698,61.671,61.683,61100000.0
2008-12-10 09:23:00,61.669,61.689,61.654,61.654,93320000.0
2008-12-10 09:24:00,61.676,61.688,61.65,61.65,80770000.0
2008-12-10 09:25:00,61.637,61.663,61.637,61.663,115890000.0
2008-12-10 09:26:00,61.652,61.67,61.646,61.646,82400000.0
2008-12-10 09:27:00,61.673,61.689,61.647,61.689,85140000.0
2008-12-10 09:28:00,61.694,61.694,61.661,61.67,61930000.0
2008-12-10 09:29:00,61.665,61.693,61.665,61.672,69470000.0
2008-12-10 09:30:00,61.702,61.702,61.676,61.695,115250000.0
2008-12-10 09:31:00,61.662,61.682,61.658,61.682,94550000.0
2008-12-10 09:32:00,61.65,61.683,61.65,61.675,126040000.0
2008-12-10 09:33:00,61.681,61.681,61.645,61.673,119600000.0
2008-12-10 09:34:00,61.642,61.671,61.642,61.664,128480000.0
2008-12-10 09:35:00,61.674,61.674,61.652,61.674,66080000.0
2008-12-10 09:36:00,61.694,61.694,61.668,61.687,119670000.0
2008-12-10 09:37:00,61.697,61.703,61.685,61.703,72290000.0
2008-12-10 09:38:00,61.679,61.696,61.657,61.693,72920000.0
2008-12-10 09:39:00,61.684,61.684,61.654,61.676,80840000.0
2008-12-10 09:40:00,61.666,61.693,61.66,61.66,101710000.0
2008-12-10 09:41:00,61.681,61.681,61.612,61.618,70260000.0
2008-12-10 09:42:00,61.626,61.642,61.604,61.642,91460000.0
2008-12-10 09:43:00,61.623,61.659,61.618,61.652,82060000.0
2008-12-10 09:44:00,61.632,61.674,61.632,61.674,65040000.0
2008-12-10 09:45:00,61.643,61.674,61.643,61.666,112860000.0
2008-12-10 09:46:00,61.675,61.675,61.656,61.673,65330000.0
2008-12-10 09:47:00,61.673,61.673,61.645,61.666,86100000.0
2008-12-10 09:48:00,61.674,61.674,61.637,61.642,100000000.0
2008-12-10 09:49:00,61.652,61.652,61.624,61.624,102320000.0
2008-12-10 09:50:00,61.638,61.641,61.627,61.628,78160000.0
2008-12-10 09:51:00,61.663,61.663,61.636,61.64,72660000.0
2008-12-10 09:52:00,61.628,61.648,61.614,61.614,66170000.0
2008-12-10 09:53:00,61.631,61.631,61.594,61.615,77450000.0
2008-12-10 09:54:00,61.634,61.634,61.599,61.629,89410000.0
2008-12-10 09:55:00,61.589,61.618,61.589,61.618,92630000.0
2008-12-10 09:56:00,61.624,61.632,61.603,61.609,101230000.0
2008-12-10 09:57:00,61.6,61.643,61.536,61.555,87110000.0
2008-12-10 09:58:00,61.572,61.572,61.494,61.494,63020000.0
2008-12-10 09:59:00,61.526,61.575,61.507,61.575,49100000.0
2008-12-10 10:00:00,61.585,61.585,61.528,61.547,124170000.0
2008-12-10 10:01:00,61.576,61.578,61.533,61.557,147380000.0
2008-12-10 10:02:00,61.559,61.597,61.554,61.588,90440000.0
2008-12-10 10:03:00,61.581,61.623,61.581,61.615,98320000.0
2008-12-10 10:04:00,61.579,61.602,61.569,61.572,90590000.0
2008-12-10 10:05:00,61.564,61.596,61.564,61.579,111480000.0
2008-12-10 10:06:00,61.609,61.614,61.592,61.592,98240000.0
2008-12-10 10:07:00,61.61,61.643,61.603,61.643,65380000.0
2008-12-10 10:08:00,61.622,61.672,61.622,61.672,54280000.0
2008-12-10 10:09:00,61.682,61.682,61.644,61.666,49530000.0
2008-12-10 10:10:00,61.677,61.685,61.647,61.685,60970000.0
2008-12-10 10:11:00,61.678,61.702,61.666,61.696,80920000.0
2008-12-10 10:12:00,61.704,61.704,61.664,61.664,71740000.0
2008-12-10 10:13:00,61.67,61.692,61.668,61.686,87690000.0
2008-12-10 10:14:00,61.678,61.694,61.668,61.679,61010000.0
2008-12-10 10:15:00,61.693,61.693,61.666,61.678,64960000.0
2008-12-10 10:16:00,61.651,61.679,61.637,61.651,89200000.0
2008-12-10 10:17:00,61.641,61.672,61.633,61.672,72830000.0
2008-12-10 10:18:00,61.674,61.674,61.639,61.646,69140000.0
2008-12-10 10:19:00,61.662,61.674,61.637,61.649,98110000.0
2008-12-10 10:20:00,61.658,61.691,61.655,61.691,62490000.0
2008-12-10 10:21:00,61.657,61.676,61.638,61.67,39680000.0
2008-12-10 10:22:00,61.684,61.684,61.655,61.659,78830000.0
2008-12-10 10:23:00,61.669,61.687,61.638,61.658,63520000.0
2008-12-10 10:24:00,61.635,61.674,61.635,61.668,80000000.0
2008-12-10 10:25:00,61.678,61.695,61.674,61.674,46820000.0
2008-12-10 10:26:00,61.685,61.685,61.657,61.666,109750000.0
2008-12-10 10:27:00,61.695,61.695,61.659,61.686,114500000.0
2008-12-10 10:28:00,61.663,61.682,61.655,61.682,95740000.0
2008-12-10 10:29:00,61.682,61.682,61.644,61.668,56880000.0
2008-12-10 10:30:00,61.684,61.688,61.652,61.668,106770000.0
2008-12-10 10:31:00,61.677,61.692,61.672,61.672,96420000.0
2008-12-10 10:32:00,61.682,61.702,61.675,61.675,60060000.0
2008-12-10 10:33:00,61.704,61.709,61.685,61.685,44980000.0
2008-12-10 10:34:00,61.704,61.704,61.692,61.704,36850000.0
2008-12-10 10:35:00,61.717,61.722,61.695,61.698,24260000.0
2008-12-10 10:36:00,61.746,61.746,61.712,61.712,20010000.0
2008-12-10 10:37:00,61.731,61.748,61.707,61.723,52440000.0
2008-12-10 10:38:00,61.71,61.738,61.706,61.706,47400000.0
2008-12-10 10:39:00,61.72,61.72,61.668,61.714,58950000.0
2008-12-10 10:40:00,61.712,61.718,61.67,61.713,109940000.0
2008-12-10 10:41:00,61.681,61.704,61.654,61.671,49080000.0
2008-12-10 10:42:00,61.674,61.674,61.651,61.672,27470000.0
2008-12-10 10:43:00,61.663,61.663,61.626,61.648,67750000.0
2008-12-10 10:44:00,61.64,61.659,61.637,61.649,69520000.0
2008-12-10 10:45:00,61.672,61.672,61.603,61.643,99340000.0
2008-12-10 10:46:00,61.644,61.654,61.624,61.654,70760000.0
2008-12-10 10:47:00,61.654,61.654,61.623,61.637,107170000.0
2008-12-10 10:48:00,61.609,61.639,61.585,61.585,132350000.0
2008-12-10 10:49:00,61.571,61.598,61.571,61.598,45960000.0
2008-12-10 10:50:00,61.578,61.599,61.573,61.573,39270000.0
2008-12-10 10:51:00,61.584,61.586,61.539,61.553,36170000.0
2008-12-10 10:52:00,61.56,61.56,61.521,61.535,41650000.0
2008-12-10 10:53:00,61.531,61.531,61.479,61.479,38930000.0
2008-12-10 10:54:00,61.493,61.5,61.446,61.446,15290000.0
2008-12-10 10:55:00,61.426,61.487,61.424,61.479,37770000.0
2008-12-10 10:56:00,61.511,61.511,61.47,61.485,68000000.0
2008-12-10 10:57:00,61.503,61.503,61.467,61.487,45690000.0
2008-12-10 10:58:00,61.481,61.502,61.476,61.502,59090000.0
2008-12-10 10:59:00,61.501,61.531,61.488,61.531,43280000.0
2008-12-10 11:00:00,61.51,61.526,61.485,61.509,43100000.0
2008-12-10 11:01:00,61.482,61.512,61.482,61.507,59210000.0
2008-12-10 11:02:00,61.518,61.524,61.496,61.524,85650000.0
2008-12-10 11:03:00,61.543,61.543,61.5,61.523,60370000.0
2008-12-10 11:04:00,61.499,61.52,61.493,61.506,54430000.0
2008-12-10 11:05:00,61.502,61.529,61.498,61.505,34450000.0
2008-12-10 11:06:00,61.503,61.511,61.499,61.506,14890000.0
2008-12-10 11:07:00,61.502,61.502,61.486,61.489,44930000.0
2008-12-10 11:08:00,61.484,61.505,61.484,61.505,98150000.0
2008-12-10 11:09:00,61.524,61.524,61.498,61.509,36300000.0
2008-12-10 11:10:00,61.503,61.507,61.482,61.507,52880000.0
2008-12-10 11:11:00,61.515,61.549,61.511,61.542,110000000.0
2008-12-10 11:12:00,61.563,61.563,61.527,61.541,80650000.0
2008-12-10 11:13:00,61.517,61.531,61.495,61.531,29550000.0
2008-12-10 11:14:00,61.516,61.517,61.511,61.517,38240000.0
2008-12-10 11:15:00,61.554,61.554,61.516,61.536,44820000.0
2008-12-10 11:16:00,61.515,61.518,61.495,61.517,107100000.0
2008-12-10 11:17:00,61.511,61.523,61.511,61.519,80150000.0
2008-12-10 11:18:00,61.529,61.545,61.524,61.545,73510000.0
2008-12-10 11:19:00,61.542,61.573,61.53,61.531,53670000.0
2008-12-10 11:20:00,61.541,61.56,61.533,61.536,69190000.0
2008-12-10 11:21:00,61.562,61.581,61.538,61.581,102430000.0
2008-12-10 11:22:00,61.559,61.603,61.559,61.603,72600000.0
2008-12-10 11:23:00,61.593,61.593,61.564,61.572,78720000.0
2008-12-10 11:24:00,61.611,61.611,61.564,61.574,101650000.0
2008-12-10 11:25:00,61.569,61.569,61.559,61.559,128880000.0
2008-12-10 11:26:00,61.568,61.593,61.564,61.572,85220000.0
2008-12-10 11:27:00,61.593,61.593,61.551,61.564,78820000.0
2008-12-10 11:28:00,61.554,61.578,61.545,61.571,99620000.0
2008-12-10 11:30:00,61.583,61.583,61.561,61.582,104990000.0
2008-12-10 11:31:00,61.579,61.58,61.577,61.579,78540000.0
2008-12-10 11:32:00,61.585,61.586,61.579,61.579,75280000.0
2008-12-10 11:33:00,61.581,61.581,61.552,61.552,84280000.0
2008-12-10 11:34:00,61.557,61.569,61.543,61.556,77760000.0
2008-12-10 11:35:00,61.551,61.576,61.551,61.576,74550000.0
2008-12-10 11:36:00,61.588,61.588,61.545,61.568,77040000.0
2008-12-10 11:37:00,61.566,61.616,61.566,61.584,83160000.0
2008-12-10 11:38:00,61.573,61.603,61.573,61.582,76020000.0
2008-12-10 11:39:00,61.614,61.614,61.585,61.598,75350000.0
2008-12-10 11:40:00,61.589,61.606,61.55,61.578,93040000.0
2008-12-10 11:41:00,61.592,61.621,61.582,61.6,102720000.0
2008-12-10 11:42:00,61.633,61.633,61.583,61.625,122550000.0
2008-12-10 11:43:00,61.588,61.618,61.553,61.553,91020000.0
2008-12-10 11:44:00,61.56,61.578,61.549,61.566,64950000.0
2008-12-10 11:45:00,61.574,61.574,61.545,61.566,82770000.0
2008-12-10 11:46:00,61.541,61.579,61.536,61.545,88760000.0
2008-12-10 11:47:00,61.567,61.57,61.537,61.558,67550000.0
2008-12-10 11:48:00,61.553,61.588,61.553,61.562,24500000.0
2008-12-10 11:49:00,61.554,61.564,61.539,61.564,67070000.0
2008-12-10 11:50:00,61.553,61.563,61.519,61.538,55470000.0
2008-12-10 11:51:00,61.554,61.562,61.529,61.538,97960000.0
2008-12-10 11:52:00,61.547,61.552,61.534,61.534,106950000.0
2008-12-10 11:53:00,61.544,61.544,61.516,61.532,79470000.0
2008-12-10 11:54:00,61.552,61.555,61.543,61.555,61290000.0
2008-12-10 11:55:00,61.54,61.552,61.54,61.552,61940000.0
2008-12-10 11:56:00,61.558,61.56,61.55,61.558,101450000.0
2008-12-10 11:57:00,61.582,61.582,61.555,61.561,57790000.0
2008-12-10 11:58:00,61.556,61.557,61.551,61.552,47040000.0
2008-12-10 11:59:00,61.55,61.555,61.543,61.55,68700000.0
2008-12-10 12:00:00,61.576,61.576,61.538,61.544,62990000.0
2008-12-10 12:01:00,61.531,61.555,61.531,61.555,69240000.0
2008-12-10 12:02:00,61.553,61.565,61.526,61.53,66820000.0
2008-12-10 12:03:00,61.562,61.562,61.526,61.547,41020000.0
2008-12-10 12:04:00,61.539,61.563,61.538,61.563,75290000.0
2008-12-10 12:05:00,61.548,61.567,61.537,61.564,59630000.0
2008-12-10 12:06:00,61.546,61.554,61.533,61.554,38740000.0
2008-12-10 12:07:00,61.531,61.552,61.531,61.552,45410000.0
2008-12-10 12:08:00,61.528,61.564,61.528,61.564,105070000.0
2008-12-10 12:09:00,61.565,61.591,61.565,61.573,90570000.0
2008-12-10 12:10:00,61.573,61.575,61.562,61.575,133430000.0
2008-12-10 12:11:00,61.559,61.574,61.559,61.568,76970000.0
2008-12-10 12:12:00,61.605,61.605,61.565,61.578,66280000.0
2008-12-10 12:13:00,61.558,61.576,61.554,61.576,35120000.0
2008-12-10 12:14:00,61.569,61.569,61.567,61.568,46930000.0
2008-12-10 12:15:00,61.588,61.588,61.581,61.581,58760000.0
2008-12-10 12:16:00,61.563,61.584,61.558,61.584,120390000.0
2008-12-10 12:17:00,61.573,61.573,61.552,61.552,67730000.0
2008-12-10 12:18:00,61.604,61.604,61.568,61.578,32440000.0
2008-12-10 12:19:00,61.572,61.573,61.549,61.573,36440000.0
2008-12-10 12:20:00,61.587,61.591,61.567,61.588,23290000.0
2008-12-10 12:21:00,61.591,61.591,61.553,61.574,65130000.0
2008-12-10 12:22:00,61.575,61.612,61.564,61.606,61720000.0
2008-12-10 12:23:00,61.629,61.639,61.601,61.601,122470000.0
2008-12-10 12:24:00,61.607,61.627,61.596,61.618,127830000.0
2008-12-10 12:25:00,61.629,61.629,61.62,61.627,62410000.0
2008-12-10 12:26:00,61.635,61.635,61.604,61.626,118110000.0
2008-12-10 12:27:00,61.599,61.661,61.599,61.627,95490000.0
2008-12-10 12:28:00,61.623,61.667,61.623,61.655,99910000.0
2008-12-10 12:29:00,61.659,61.666,61.658,61.658,42930000.0
2008-12-10 12:30:00,61.686,61.686,61.598,61.609,36010000.0
2008-12-10 12:31:00,61.615,61.621,61.597,61.601,28290000.0
2008-12-10 12:32:00,61.617,61.622,61.591,61.608,51030000.0
2008-12-10 12:33:00,61.635,61.635,61.605,61.626,30660000.0
2008-12-10 12:34:00,61.624,61.665,61.615,61.633,40830000.0
2008-12-10 12:35:00,61.636,61.642,61.613,61.642,52730000.0
2008-12-10 12:36:00,61.661,61.661,61.613,61.613,92960000.0
2008-12-10 12:37:00,61.605,61.624,61.604,61.604,102530000.0
2008-12-10 12:38:00,61.621,61.621,61.586,61.604,67660000.0
2008-12-10 12:39:00,61.632,61.632,61.598,61.624,75860000.0
2008-12-10 12:40:00,61.629,61.63,61.626,61.629,125440000.0
2008-12-10 12:41:00,61.63,61.641,61.62,61.638,109670000.0
2008-12-10 12:42:00,61.633,61.633,61.601,61.613,158070000.0
2008-12-10 12:43:00,61.602,61.602,61.568,61.579,122170000.0
2008-12-10 12:44:00,61.553,61.553,61.509,61.541,103380000.0
2008-12-10 12:45:00,61.572,61.578,61.545,61.578,67780000.0
2008-12-10 12:46:00,61.544,61.565,61.544,61.565,92050000.0
2008-12-10 12:47:00,61.574,61.612,61.574,61.589,72140000.0
2008-12-10 12:48:00,61.603,61.603,61.577,61.595,84340000.0
2008-12-10 12:49:00,61.593,61.593,61.572,61.584,73930000.0
2008-12-10 12:50:00,61.578,61.59,61.566,61.579,38170000.0
2008-12-10 12:51:00,61.612,61.612,61.57,61.57,61360000.0
2008-12-10 12:52:00,61.576,61.577,61.569,61.569,72830000.0
2008-12-10 12:53:00,61.562,61.567,61.561,61.565,112250000.0
2008-12-10 12:54:00,61.612,61.612,61.575,61.598,104780000.0
2008-12-10 12:55:00,61.596,61.596,61.582,61.595,100600000.0
2008-12-10 12:56:00,61.582,61.605,61.582,61.605,91180000.0
2008-12-10 12:57:00,61.622,61.622,61.595,61.619,83920000.0
2008-12-10 12:58:00,61.617,61.625,61.605,61.609,52530000.0
2008-12-10 12:59:00,61.637,61.65,61.616,61.633,52110000.0
2008-12-10 13:00:00,61.654,61.654,61.616,61.634,70810000.0
2008-12-10 13:01:00,61.649,61.663,61.641,61.649,104480000.0
2008-12-10 13:02:00,61.667,61.67,61.636,61.665,67000000.0
2008-12-10 13:03:00,61.684,61.684,61.643,61.643,83230000.0
2008-12-10 13:04:00,61.665,61.673,61.652,61.653,65130000.0
2008-12-10 13:05:00,61.669,61.677,61.656,61.669,71400000.0
2008-12-10 13:06:00,61.662,61.701,61.662,61.678,75780000.0
2008-12-10 13:07:00,61.651,61.679,61.651,61.674,44620000.0
2008-12-10 13:08:00,61.642,61.664,61.642,61.664,87360000.0
2008-12-10 13:09:00,61.639,61.66,61.628,61.648,116330000.0
2008-12-10 13:10:00,61.641,61.652,61.63,61.63,76790000.0
2008-12-10 13:11:00,61.638,61.69,61.637,61.656,70570000.0
2008-12-10 13:12:00,61.665,61.689,61.636,61.673,51900000.0
2008-12-10 13:13:00,61.674,61.704,61.674,61.697,90870000.0
2008-12-10 13:14:00,61.695,61.695,61.674,61.674,59460000.0
2008-12-10 13:15:00,61.703,61.703,61.674,61.696,51260000.0
2008-12-10 13:16:00,61.704,61.706,61.699,61.706,13190000.0
2008-12-10 13:17:00,61.7,61.708,61.7,61.708,6010000.0
2008-12-10 13:18:00,61.7,61.7,61.657,61.659,13150000.0
2008-12-10 13:19:00,61.67,61.69,61.665,61.67,15860000.0
2008-12-10 13:20:00,61.698,61.71,61.686,61.693,19710000.0
2008-12-10 13:21:00,61.71,61.71,61.677,61.691,10890000.0
2008-12-10 13:22:00,61.711,61.711,61.689,61.695,15210000.0
2008-12-10 13:23:00,61.722,61.742,61.709,61.718,19210000.0
2008-12-10 13:24:00,61.735,61.735,61.703,61.73,13940000.0
2008-12-10 13:25:00,61.721,61.731,61.708,61.731,13180000.0
2008-12-10 13:26:00,61.735,61.735,61.715,61.732,10740000.0
2008-12-10 13:27:00,61.765,61.765,61.733,61.742,10000000.0
2008-12-10 13:28:00,61.724,61.749,61.724,61.727,16720000.0
2008-12-10 13:29:00,61.738,61.766,61.734,61.761,13560000.0
2008-12-10 13:30:00,61.76,61.785,61.749,61.749,13330000.0
2008-12-10 13:31:00,61.751,61.751,61.738,61.748,11680000.0
2008-12-10 13:32:00,61.748,61.754,61.741,61.754,13890000.0
2008-12-10 13:33:00,61.767,61.767,61.744,61.749,14840000.0
2008-12-10 13:34:00,61.75,61.753,61.736,61.753,8090000.0
2008-12-10 13:35:00,61.748,61.756,61.728,61.752,11580000.0
2008-12-10 13:36:00,61.751,61.753,61.732,61.753,16900000.0
2008-12-10 13:37:00,61.725,61.74,61.724,61.724,8640000.0
2008-12-10 13:38:00,61.724,61.724,61.72,61.721,10510000.0
2008-12-10 13:39:00,61.749,61.749,61.729,61.729,11680000.0
2008-12-10 13:40:00,61.736,61.751,61.735,61.751,9780000.0
2008-12-10 13:41:00,61.731,61.75,61.731,61.748,13910000.0
2008-12-10 13:42:00,61.764,61.764,61.733,61.734,12210000.0
2008-12-10 13:43:00,61.749,61.749,61.73,61.746,12770000.0
2008-12-10 13:44:00,61.737,61.748,61.733,61.748,11690000.0
2008-12-10 13:45:00,61.739,61.758,61.721,61.721,20170000.0
2008-12-10 13:46:00,61.71,61.719,61.685,61.685,18070000.0
2008-12-10 13:47:00,61.674,61.69,61.672,61.682,14090000.0
2008-12-10 13:48:00,61.674,61.706,61.674,61.706,13010000.0
2008-12-10 13:49:00,61.709,61.709,61.671,61.695,18860000.0
2008-12-10 13:50:00,61.696,61.724,61.696,61.717,17850000.0
2008-12-10 13:51:00,61.733,61.733,61.699,61.705,15770000.0
2008-12-10 13:52:00,61.715,61.715,61.693,61.693,7750000.0
2008-12-10 13:53:00,61.705,61.705,61.701,61.701,6200000.0
2008-12-10 13:54:00,61.726,61.726,61.713,61.718,18100000.0
2008-12-10 13:55:00,61.716,61.728,61.715,61.718,15070000.0
2008-12-10 13:56:00,61.726,61.726,61.716,61.716,12390000.0
2008-12-10 13:57:00,61.727,61.728,61.702,61.702,21680000.0
2008-12-10 13:58:00,61.706,61.727,61.702,61.713,19380000.0
2008-12-10 13:59:00,61.714,61.752,61.71,61.752,11690000.0
2008-12-10 14:00:00,61.783,61.792,61.756,61.756,14880000.0
2008-12-10 14:01:00,61.74,61.74,61.684,61.684,5300000.0
2008-12-10 14:02:00,61.733,61.733,61.666,61.67,14460000.0
2008-12-10 14:03:00,61.759,61.759,61.679,61.679,11690000.0
2008-12-10 14:04:00,61.721,61.722,61.677,61.709,12520000.0
2008-12-10 14:05:00,61.713,61.727,61.691,61.727,14870000.0
2008-12-10 14:06:00,61.727,61.727,61.688,61.688,10520000.0
2008-12-10 14:07:00,61.706,61.706,61.675,61.675,9580000.0
2008-12-10 14:08:00,61.659,61.717,61.659,61.717,12440000.0
2008-12-10 14:09:00,61.729,61.737,61.689,61.689,7520000.0
2008-12-10 14:10:00,61.706,61.71,61.689,61.692,15260000.0
2008-12-10 14:11:00,61.693,61.693,61.672,61.673,10940000.0
2008-12-10 14:12:00,61.699,61.699,61.66,61.665,19010000.0
2008-12-10 14:13:00,61.69,61.701,61.677,61.701,13200000.0
2008-12-10 14:14:00,61.699,61.701,61.695,61.695,16220000.0
2008-12-10 14:15:00,61.675,61.689,61.672,61.689,13420000.0
2008-12-10 14:16:00,61.669,61.675,61.665,61.668,17360000.0
2008-12-10 14:17:00,61.675,61.692,61.675,61.677,13220000.0
2008-12-10 14:18:00,61.679,61.686,61.65,61.659,13160000.0
2008-12-10 14:19:00,61.664,61.664,61.652,61.655,16010000.0
2008-12-10 14:20:00,61.664,61.678,61.664,61.678,14280000.0
2008-12-10 14:21:00,61.691,61.698,61.664,61.69,14680000.0
2008-12-10 14:22:00,61.683,61.7,61.673,61.673,13950000.0
2008-12-10 14:23:00,61.674,61.674,61.657,61.657,12400000.0
2008-12-10 14:24:00,61.705,61.705,61.662,61.664,16230000.0
2008-12-10 14:25:00,61.669,61.699,61.669,61.699,12200000.0
2008-12-10 14:26:00,61.674,61.69,61.674,61.686,19980000.0
2008-12-10 14:27:00,61.696,61.72,61.695,61.703,23740000.0
2008-12-10 14:28:00,61.703,61.712,61.702,61.702,13200000.0
2008-12-10 14:29:00,61.698,61.698,61.688,61.696,11690000.0
2008-12-10 14:30:00,61.694,61.704,61.683,61.692,13600000.0
2008-12-10 14:31:00,61.687,61.697,61.685,61.69,18820000.0
2008-12-10 14:32:00,61.696,61.696,61.688,61.688,7930000.0
2008-12-10 14:33:00,61.707,61.707,61.675,61.675,11080000.0
2008-12-10 14:34:00,61.677,61.677,61.667,61.676,8310000.0
2008-12-10 14:35:00,61.685,61.685,61.661,61.661,12200000.0
2008-12-10 14:36:00,61.703,61.703,61.673,61.685,12450000.0
2008-12-10 14:37:00,61.662,61.671,61.659,61.671,14310000.0
2008-12-10 14:38:00,61.666,61.67,61.651,61.651,100780000.0
2008-12-10 14:39:00,61.674,61.674,61.65,61.659,77320000.0
2008-12-10 14:40:00,61.666,61.678,61.655,61.666,107140000.0
2008-12-10 14:41:00,61.67,61.687,61.666,61.675,118760000.0
2008-12-10 14:42:00,61.692,61.702,61.684,61.693,114350000.0
2008-12-10 14:43:00,61.686,61.716,61.677,61.687,108370000.0
2008-12-10 14:44:00,61.703,61.707,61.666,61.666,56450000.0
2008-12-10 14:45:00,61.7,61.7,61.689,61.7,21420000.0
2008-12-10 14:46:00,61.687,61.697,61.673,61.683,44450000.0
2008-12-10 14:48:00,61.711,61.711,61.687,61.687,74340000.0
2008-12-10 14:49:00,61.694,61.696,61.689,61.689,100920000.0
2008-12-10 14:50:00,61.695,61.697,61.67,61.67,104040000.0
2008-12-10 14:51:00,61.68,61.689,61.657,61.682,107720000.0
2008-12-10 14:52:00,61.685,61.694,61.68,61.692,82910000.0
2008-12-10 14:53:00,61.701,61.715,61.699,61.707,95450000.0
2008-12-10 14:54:00,61.717,61.717,61.697,61.7,101330000.0
2008-12-10 14:55:00,61.716,61.716,61.693,61.708,55010000.0
2008-12-10 14:56:00,61.697,61.716,61.689,61.689,113190000.0
2008-12-10 14:57:00,61.71,61.71,61.682,61.687,90740000.0
2008-12-10 14:58:00,61.672,61.708,61.672,61.699,59490000.0
2008-12-10 14:59:00,61.712,61.713,61.668,61.682,119650000.0
2008-12-10 15:00:00,61.693,61.709,61.671,61.709,95210000.0
2008-12-10 15:01:00,61.714,61.714,61.691,61.707,108510000.0
2008-12-10 15:02:00,61.698,61.707,61.683,61.707,120040000.0
2008-12-10 15:03:00,61.719,61.719,61.692,61.707,69180000.0
2008-12-10 15:04:00,61.716,61.724,61.709,61.724,49110000.0
2008-12-10 15:05:00,61.712,61.728,61.706,61.716,58890000.0
2008-12-10 15:06:00,61.707,61.725,61.706,61.723,84930000.0
2008-12-10 15:07:00,61.704,61.72,61.678,61.696,100070000.0
2008-12-10 15:08:00,61.686,61.691,61.67,61.69,72260000.0
2008-12-10 15:09:00,61.693,61.693,61.671,61.671,48920000.0
2008-12-10 15:10:00,61.679,61.695,61.673,61.683,58070000.0
2008-12-10 15:11:00,61.709,61.735,61.702,61.725,99010000.0
2008-12-10 15:12:00,61.732,61.732,61.713,61.728,88970000.0
2008-12-10 15:13:00,61.715,61.715,61.705,61.708,69450000.0
2008-12-10 15:14:00,61.715,61.721,61.697,61.712,53460000.0
2008-12-10 15:15:00,61.73,61.73,61.704,61.716,54620000.0
2008-12-10 15:16:00,61.69,61.711,61.69,61.705,77430000.0
2008-12-10 15:17:00,61.681,61.697,61.681,61.697,122300000.0
2008-12-10 15:18:00,61.715,61.715,61.689,61.689,104760000.0
2008-12-10 15:19:00,61.699,61.715,61.699,61.705,119200000.0
2008-12-10 15:20:00,61.695,61.73,61.695,61.723,96370000.0
2008-12-10 15:21:00,61.746,61.746,61.727,61.737,76560000.0
2008-12-10 15:22:00,61.727,61.742,61.722,61.727,60730000.0
2008-12-10 15:23:00,61.723,61.74,61.719,61.74,83980000.0
2008-12-10 15:24:00,61.762,61.762,61.717,61.743,66810000.0
2008-12-10 15:25:00,61.755,61.763,61.732,61.763,66270000.0
2008-12-10 15:26:00,61.747,61.755,61.741,61.755,61090000.0
2008-12-10 15:27:00,61.764,61.778,61.746,61.778,96690000.0
2008-12-10 15:28:00,61.773,61.792,61.772,61.785,127970000.0
2008-12-10 15:29:00,61.775,61.78,61.763,61.77,129500000.0
2008-12-10 15:30:00,61.796,61.796,61.765,61.784,80410000.0
2008-12-10 15:31:00,61.772,61.777,61.74,61.777,90190000.0
2008-12-10 15:32:00,61.781,61.782,61.764,61.776,124060000.0
2008-12-10 15:33:00,61.795,61.795,61.748,61.765,118850000.0
2008-12-10 15:34:00,61.751,61.783,61.751,61.768,104160000.0
2008-12-10 15:35:00,61.769,61.782,61.762,61.762,55530000.0
2008-12-10 15:36:00,61.783,61.783,61.755,61.773,68180000.0
2008-12-10 15:37:00,61.781,61.781,61.757,61.768,79530000.0
2008-12-10 15:38:00,61.761,61.79,61.761,61.783,156170000.0
2008-12-10 15:39:00,61.794,61.834,61.794,61.821,163150000.0
2008-12-10 15:40:00,61.806,61.828,61.806,61.815,106730000.0
2008-12-10 15:41:00,61.831,61.833,61.812,61.833,77920000.0
2008-12-10 15:42:00,61.834,61.852,61.824,61.838,99780000.0
2008-12-10 15:43:00,61.831,61.831,61.807,61.823,88020000.0
2008-12-10 15:44:00,61.829,61.841,61.819,61.819,77550000.0
2008-12-10 15:45:00,61.847,61.848,61.811,61.833,132670000.0
2008-12-10 15:46:00,61.835,61.873,61.835,61.865,152330000.0
2008-12-10 15:47:00,61.889,61.89,61.856,61.873,90100000.0
2008-12-10 15:48:00,61.877,61.897,61.843,61.89,125280000.0
2008-12-10 15:49:00,61.888,61.904,61.867,61.895,114070000.0
2008-12-10 15:50:00,61.902,61.902,61.86,61.864,73070000.0
2008-12-10 15:51:00,61.872,61.891,61.863,61.885,57330000.0
2008-12-10 15:52:00,61.877,61.888,61.856,61.87,66370000.0
2008-12-10 15:53:00,61.872,61.872,61.852,61.856,113710000.0
2008-12-10 15:54:00,61.854,61.869,61.847,61.847,61800000.0
2008-12-10 15:55:00,61.854,61.896,61.854,61.873,122990000.0
2008-12-10 15:56:00,61.903,61.912,61.876,61.902,60380000.0
2008-12-10 15:57:00,61.912,61.913,61.891,61.913,105370000.0
2008-12-10 15:58:00,61.91,61.91,61.872,61.872,80020000.0
2008-12-10 15:59:00,61.873,61.873,61.81,61.837,93360000.0
2008-12-10 16:00:00,61.87,61.87,61.835,61.85,79110000.0
2008-12-10 16:01:00,61.861,61.886,61.861,61.878,85230000.0
2008-12-10 16:02:00,61.885,61.9,61.829,61.884,69820000.0
2008-12-10 16:03:00,61.858,61.885,61.842,61.844,108810000.0
2008-12-10 16:04:00,61.828,61.848,61.828,61.837,83250000.0
2008-12-10 16:05:00,61.833,61.839,61.809,61.821,102930000.0
2008-12-10 16:06:00,61.854,61.854,61.817,61.832,70280000.0
2008-12-10 16:07:00,61.813,61.828,61.813,61.814,26900000.0
2008-12-10 16:08:00,61.818,61.82,61.801,61.807,95010000.0
2008-12-10 16:09:00,61.818,61.818,61.778,61.807,74340000.0
2008-12-10 16:10:00,61.806,61.815,61.794,61.794,82000000.0
2008-12-10 16:11:00,61.794,61.801,61.777,61.784,102840000.0
2008-12-10 16:12:00,61.784,61.806,61.775,61.778,96030000.0
2008-12-10 16:13:00,61.805,61.816,61.789,61.816,56170000.0
2008-12-10 16:14:00,61.803,61.815,61.791,61.815,94850000.0
2008-12-10 16:15:00,61.843,61.843,61.8,61.8,89660000.0
2008-12-10 16:16:00,61.809,61.813,61.79,61.799,112970000.0
2008-12-10 16:17:00,61.806,61.806,61.789,61.797,81800000.0
2008-12-10 16:18:00,61.808,61.808,61.776,61.785,82330000.0
2008-12-10 16:19:00,61.776,61.779,61.76,61.767,68440000.0
2008-12-10 16:20:00,61.778,61.788,61.74,61.769,73220000.0
2008-12-10 16:21:00,61.74,61.788,61.74,61.741,120430000.0
2008-12-10 16:22:00,61.77,61.771,61.75,61.75,101580000.0
2008-12-10 16:23:00,61.765,61.783,61.761,61.783,116010000.0
2008-12-10 16:24:00,61.79,61.79,61.76,61.76,125440000.0
2008-12-10 16:25:00,61.776,61.783,61.76,61.76,135660000.0
2008-12-10 16:26:00,61.77,61.792,61.763,61.784,72380000.0
2008-12-10 16:27:00,61.784,61.784,61.756,61.778,119470000.0
2008-12-10 16:28:00,61.762,61.771,61.747,61.771,74050000.0
2008-12-10 16:29:00,61.748,61.762,61.744,61.758,76430000.0
2008-12-10 16:30:00,61.774,61.779,61.742,61.742,90220000.0
2008-12-10 16:31:00,61.764,61.764,61.731,61.744,100960000.0
2008-12-10 16:32:00,61.716,61.741,61.705,61.738,65630000.0
2008-12-10 16:33:00,61.751,61.761,61.729,61.734,93420000.0
2008-12-10 16:34:00,61.75,61.787,61.721,61.773,89440000.0
2008-12-10 16:35:00,61.751,61.772,61.747,61.758,67550000.0
2008-12-10 16:36:00,61.762,61.762,61.735,61.757,104200000.0
2008-12-10 16:37:00,61.753,61.753,61.722,61.746,71640000.0
2008-12-10 16:38:00,61.753,61.753,61.727,61.738,83540000.0
2008-12-10 16:39:00,61.743,61.743,61.716,61.736,96420000.0
2008-12-10 16:40:00,61.727,61.74,61.706,61.719,99680000.0
2008-12-10 16:41:00,61.723,61.731,61.71,61.718,85210000.0
2008-12-10 16:42:00,61.723,61.723,61.682,61.682,76120000.0
2008-12-10 16:43:00,61.69,61.712,61.683,61.683,66100000.0
2008-12-10 16:44:00,61.694,61.72,61.685,61.707,74680000.0
2008-12-10 16:45:00,61.721,61.754,61.717,61.739,87150000.0
2008-12-10 16:46:00,61.737,61.759,61.729,61.759,95820000.0
2008-12-10 16:47:00,61.767,61.767,61.729,61.746,104990000.0
2008-12-10 16:48:00,61.761,61.761,61.696,61.719,85780000.0
2008-12-10 16:49:00,61.709,61.741,61.699,61.709,67840000.0
2008-12-10 16:50:00,61.728,61.743,61.716,61.743,46130000.0
2008-12-10 16:51:00,61.731,61.739,61.696,61.696,121550000.0
2008-12-10 16:52:00,61.699,61.712,61.692,61.712,130990000.0
2008-12-10 16:53:00,61.713,61.742,61.706,61.718,89030000.0
2008-12-10 16:54:00,61.72,61.721,61.695,61.708,96370000.0
2008-12-10 16:55:00,61.7,61.7,61.662,61.673,95700000.0
2008-12-10 16:56:00,61.667,61.691,61.648,61.688,109640000.0
2008-12-10 16:57:00,61.738,61.738,61.699,61.716,97910000.0
2008-12-10 16:58:00,61.713,61.721,61.702,61.702,69740000.0
2008-12-10 16:59:00,61.709,61.731,61.706,61.723,51480000.0
2008-12-10 17:00:00,61.714,61.732,61.707,61.714,57610000.0
2008-12-10 17:01:00,61.72,61.722,61.702,61.716,53790000.0
2008-12-10 17:02:00,61.709,61.743,61.706,61.743,79130000.0
2008-12-10 17:03:00,61.729,61.747,61.711,61.711,69080000.0
2008-12-10 17:04:00,61.721,61.743,61.708,61.729,97580000.0
2008-12-10 17:05:00,61.746,61.746,61.713,61.713,55310000.0
2008-12-10 17:06:00,61.719,61.759,61.716,61.735,59990000.0
2008-12-10 17:07:00,61.752,61.773,61.743,61.764,96620000.0
2008-12-10 17:08:00,61.766,61.783,61.756,61.775,72390000.0
2008-12-10 17:09:00,61.781,61.808,61.767,61.767,70700000.0
2008-12-10 17:10:00,61.776,61.79,61.763,61.767,99500000.0
2008-12-10 17:11:00,61.758,61.782,61.758,61.782,56240000.0
2008-12-10 17:12:00,61.803,61.803,61.772,61.792,38490000.0
2008-12-10 17:13:00,61.767,61.791,61.748,61.756,77790000.0
2008-12-10 17:14:00,61.768,61.794,61.744,61.781,70970000.0
2008-12-10 17:15:00,61.795,61.795,61.755,61.764,87900000.0
2008-12-10 17:16:00,61.768,61.783,61.757,61.78,40310000.0
2008-12-10 17:17:00,61.752,61.772,61.738,61.741,99380000.0
2008-12-10 17:18:00,61.764,61.77,61.751,61.759,117220000.0
2008-12-10 17:19:00,61.765,61.765,61.743,61.754,87580000.0
2008-12-10 17:20:00,61.781,61.814,61.777,61.794,54940000.0
2008-12-10 17:21:00,61.794,61.828,61.788,61.799,98070000.0
2008-12-10 17:22:00,61.791,61.832,61.791,61.81,93090000.0
2008-12-10 17:23:00,61.812,61.812,61.784,61.808,60220000.0
2008-12-10 17:24:00,61.824,61.824,61.786,61.807,49740000.0
2008-12-10 17:25:00,61.79,61.798,61.743,61.743,38800000.0
2008-12-10 17:26:00,61.731,61.745,61.731,61.745,24270000.0
2008-12-10 17:27:00,61.773,61.773,61.746,61.759,20400000.0
2008-12-10 17:28:00,61.746,61.752,61.733,61.748,57190000.0
2008-12-10 17:29:00,61.753,61.784,61.753,61.784,42140000.0
2008-12-10 17:30:00,61.792,61.803,61.765,61.771,69710000.0
2008-12-10 17:31:00,61.761,61.79,61.756,61.774,103190000.0
2008-12-10 17:32:00,61.81,61.822,61.791,61.801,43910000.0
2008-12-10 17:33:00,61.809,61.847,61.803,61.813,35210000.0
2008-12-10 17:34:00,61.821,61.852,61.816,61.846,62990000.0
2008-12-10 17:35:00,61.815,61.83,61.793,61.804,67210000.0
2008-12-10 17:36:00,61.794,61.851,61.794,61.851,100740000.0
2008-12-10 17:37:00,61.849,61.875,61.847,61.875,73120000.0
2008-12-10 17:38:00,61.878,61.935,61.873,61.935,107130000.0
2008-12-10 17:39:00,61.959,61.964,61.926,61.964,128620000.0
2008-12-10 17:40:00,61.958,61.975,61.934,61.964,44720000.0
2008-12-10 17:41:00,61.925,61.929,61.898,61.909,43480000.0
2008-12-10 17:42:00,61.901,61.925,61.894,61.925,35920000.0
2008-12-10 17:43:00,61.884,61.894,61.87,61.88,39530000.0
2008-12-10 17:44:00,61.879,61.879,61.845,61.85,37880000.0
2008-12-10 17:45:00,61.872,61.872,61.843,61.855,96400000.0
2008-12-10 17:46:00,61.846,61.846,61.774,61.774,37510000.0
2008-12-10 17:47:00,61.81,61.81,61.785,61.797,64400000.0
2008-12-10 17:48:00,61.825,61.825,61.798,61.799,44370000.0
2008-12-10 17:49:00,61.811,61.851,61.797,61.851,65880000.0
2008-12-10 17:50:00,61.83,61.855,61.83,61.837,46490000.0
2008-12-10 17:51:00,61.862,61.862,61.803,61.803,40100000.0
2008-12-10 17:52:00,61.806,61.827,61.759,61.763,63150000.0
2008-12-10 17:53:00,61.786,61.786,61.746,61.769,78860000.0
2008-12-10 17:54:00,61.771,61.771,61.714,61.737,56910000.0
2008-12-10 17:55:00,61.73,61.778,61.724,61.778,52570000.0
2008-12-10 17:56:00,61.766,61.78,61.761,61.768,34480000.0
2008-12-10 17:57:00,61.808,61.808,61.77,61.8,21070000.0
2008-12-10 17:58:00,61.806,61.811,61.777,61.799,43810000.0
2008-12-10 17:59:00,61.804,61.811,61.777,61.811,105350000.0
2008-12-10 18:00:00,61.833,61.833,61.778,61.811,37930000.0
2008-12-10 18:01:00,61.813,61.818,61.783,61.789,48240000.0
2008-12-10 18:02:00,61.821,61.832,61.793,61.824,108490000.0
2008-12-10 18:03:00,61.835,61.835,61.816,61.827,86130000.0
2008-12-10 18:04:00,61.844,61.872,61.837,61.867,29360000.0
2008-12-10 18:05:00,61.858,61.869,61.838,61.851,39950000.0
2008-12-10 18:06:00,61.874,61.874,61.839,61.859,43740000.0
2008-12-10 18:07:00,61.86,61.862,61.844,61.849,107680000.0
2008-12-10 18:08:00,61.856,61.866,61.836,61.866,82510000.0
2008-12-10 18:09:00,61.885,61.885,61.836,61.85,72410000.0
2008-12-10 18:10:00,61.864,61.864,61.843,61.861,52070000.0
2008-12-10 18:11:00,61.855,61.864,61.847,61.847,67060000.0
2008-12-10 18:12:00,61.893,61.893,61.855,61.872,102910000.0
2008-12-10 18:13:00,61.872,61.891,61.863,61.891,69590000.0
2008-12-10 18:14:00,61.883,61.883,61.863,61.877,83880000.0
2008-12-10 18:15:00,61.902,61.902,61.872,61.888,99540000.0
2008-12-10 18:16:00,61.885,61.904,61.885,61.904,122620000.0
2008-12-10 18:17:00,61.903,61.924,61.894,61.924,87000000.0
2008-12-10 18:18:00,61.934,61.944,61.903,61.944,83010000.0
2008-12-10 18:19:00,61.94,61.948,61.925,61.943,102240000.0
2008-12-10 18:20:00,61.922,61.926,61.89,61.915,74420000.0
2008-12-10 18:21:00,61.912,61.912,61.876,61.894,106790000.0
2008-12-10 18:22:00,61.929,61.94,61.906,61.906,73820000.0
2008-12-10 18:23:00,61.889,61.915,61.889,61.915,68760000.0
2008-12-10 18:24:00,61.909,61.92,61.886,61.92,89060000.0
2008-12-10 18:25:00,61.913,61.92,61.894,61.906,77520000.0
2008-12-10 18:26:00,61.893,61.931,61.887,61.907,72630000.0
2008-12-10 18:27:00,61.937,61.938,61.915,61.921,75480000.0
2008-12-10 18:28:00,61.942,61.942,61.914,61.931,86560000.0
2008-12-10 18:29:00,61.921,61.941,61.91,61.919,86830000.0
2008-12-10 18:30:00,61.929,61.951,61.918,61.943,70470000.0
2008-12-10 18:31:00,61.95,61.965,61.936,61.965,88820000.0
2008-12-10 18:32:00,61.94,61.961,61.94,61.954,103250000.0
2008-12-10 18:33:00,61.942,61.974,61.936,61.974,124690000.0
2008-12-10 18:34:00,61.959,61.97,61.938,61.95,103950000.0
2008-12-10 18:35:00,61.964,61.968,61.946,61.966,70600000.0
2008-12-10 18:36:00,61.974,61.974,61.948,61.966,85450000.0
2008-12-10 18:37:00,61.974,61.974,61.936,61.941,91830000.0
2008-12-10 18:38:00,61.951,61.979,61.951,61.975,67250000.0
2008-12-10 18:39:00,61.984,62.0,61.975,61.994,24650000.0
2008-12-10 18:40:00,61.987,62.003,61.975,62.003,62030000.0
2008-12-10 18:41:00,62.015,62.015,61.989,61.998,59980000.0
2008-12-10 18:42:00,62.033,62.033,61.994,62.012,92920000.0
2008-12-10 18:43:00,62.024,62.025,62.003,62.025,108760000.0
2008-12-10 18:44:00,62.018,62.022,62.004,62.016,88320000.0
2008-12-10 18:45:00,62.036,62.04,62.006,62.04,60010000.0
2008-12-10 18:46:00,62.029,62.047,62.025,62.028,61610000.0
2008-12-10 18:47:00,62.022,62.04,62.022,62.029,102030000.0
2008-12-10 18:48:00,62.053,62.053,62.011,62.022,57980000.0
2008-12-10 18:49:00,62.039,62.053,62.036,62.045,43480000.0
2008-12-10 18:50:00,62.036,62.044,62.026,62.044,69900000.0
2008-12-10 18:51:00,62.045,62.045,61.991,62.019,56140000.0
2008-12-10 18:52:00,61.983,62.012,61.983,61.999,69800000.0
2008-12-10 18:53:00,61.993,62.036,61.993,62.036,75110000.0
2008-12-10 18:54:00,62.055,62.055,61.985,62.008,38180000.0
2008-12-10 18:55:00,61.992,62.019,61.992,62.008,70060000.0
2008-12-10 18:56:00,62.008,62.023,62.005,62.016,59040000.0
2008-12-10 18:57:00,62.02,62.02,61.989,61.989,39580000.0
2008-12-10 18:58:00,61.997,62.015,61.986,61.996,53440000.0
2008-12-10 18:59:00,62.011,62.031,62.005,62.031,104290000.0
2008-12-10 19:00:00,62.051,62.051,61.989,62.004,95540000.0
2008-12-10 19:01:00,61.993,62.031,61.993,62.031,139460000.0
2008-12-10 19:02:00,62.032,62.053,62.032,62.049,70540000.0
2008-12-10 19:03:00,62.046,62.046,61.986,61.991,70220000.0
2008-12-10 19:04:00,61.986,62.019,61.986,62.006,36980000.0
2008-12-10 19:05:00,62.022,62.039,62.017,62.018,51190000.0
2008-12-10 19:06:00,62.038,62.038,61.991,62.019,54800000.0
2008-12-10 19:07:00,62.032,62.032,61.99,61.998,131310000.0
2008-12-10 19:08:00,61.992,62.014,61.992,62.014,60140000.0
2008-12-10 19:09:00,62.024,62.024,61.985,62.009,37060000.0
2008-12-10 19:10:00,62.009,62.02,61.983,61.983,35940000.0
2008-12-10 19:11:00,61.986,61.987,61.972,61.987,22340000.0
2008-12-10 19:12:00,61.986,61.991,61.974,61.98,66530000.0
2008-12-10 19:13:00,61.993,62.014,61.993,62.014,58150000.0
2008-12-10 19:14:00,62.014,62.014,61.996,62.004,120610000.0
2008-12-10 19:15:00,62.019,62.022,61.994,62.022,118580000.0
2008-12-10 19:16:00,61.998,62.002,61.981,61.981,68370000.0
2008-12-10 19:17:00,61.978,61.988,61.977,61.988,117690000.0
2008-12-10 19:18:00,61.997,62.013,61.985,61.993,105900000.0
2008-12-10 19:19:00,61.969,61.974,61.961,61.97,101320000.0
2008-12-10 19:20:00,61.985,61.985,61.962,61.962,51390000.0
2008-12-10 19:21:00,61.951,61.951,61.908,61.918,41700000.0
2008-12-10 19:22:00,61.915,61.923,61.892,61.892,29790000.0
2008-12-10 19:23:00,61.876,61.897,61.866,61.866,49650000.0
2008-12-10 19:24:00,61.887,61.907,61.877,61.883,33830000.0
2008-12-10 19:25:00,61.898,61.903,61.883,61.889,40060000.0
2008-12-10 19:26:00,61.898,61.914,61.895,61.9,49860000.0
2008-12-10 19:27:00,61.936,61.936,61.904,61.911,93720000.0
2008-12-10 19:28:00,61.916,61.916,61.9,61.9,99810000.0
2008-12-10 19:29:00,61.909,61.929,61.889,61.923,68330000.0
2008-12-10 19:30:00,61.922,61.948,61.906,61.922,72650000.0
2008-12-10 19:31:00,61.916,61.92,61.895,61.9,121420000.0
2008-12-10 19:32:00,61.907,61.922,61.897,61.916,110450000.0
2008-12-10 19:33:00,61.966,61.979,61.937,61.967,154340000.0
2008-12-10 19:34:00,61.997,62.005,61.984,61.998,124430000.0
2008-12-10 19:35:00,61.985,61.985,61.964,61.969,98740000.0
2008-12-10 19:36:00,61.983,61.983,61.955,61.955,74640000.0
2008-12-10 19:37:00,61.958,61.958,61.949,61.957,105770000.0
2008-12-10 19:38:00,61.953,61.964,61.942,61.942,71940000.0
2008-12-10 19:39:00,61.974,61.974,61.946,61.967,85120000.0
2008-12-10 19:40:00,61.956,61.962,61.943,61.947,77210000.0
2008-12-10 19:41:00,61.937,61.944,61.937,61.94,37270000.0
2008-12-10 19:42:00,61.956,61.957,61.95,61.95,61540000.0
2008-12-10 19:43:00,61.947,61.953,61.941,61.947,75260000.0
2008-12-10 19:44:00,61.957,61.963,61.953,61.955,128170000.0
2008-12-10 19:45:00,61.983,61.983,61.956,61.961,88680000.0
2008-12-10 19:46:00,61.953,61.965,61.953,61.96,98850000.0
2008-12-10 19:47:00,61.947,61.958,61.947,61.956,88450000.0
2008-12-10 19:48:00,61.973,61.973,61.95,61.95,85880000.0
2008-12-10 19:49:00,61.962,61.975,61.959,61.959,61630000.0
2008-12-10 19:50:00,61.949,61.964,61.949,61.964,53950000.0
2008-12-10 19:51:00,61.984,61.984,61.963,61.974,70060000.0
2008-12-10 19:52:00,61.968,61.986,61.962,61.969,97170000.0
2008-12-10 19:53:00,61.963,61.982,61.963,61.978,64780000.0
2008-12-10 19:54:00,61.996,61.996,61.972,61.972,82480000.0
2008-12-10 19:55:00,61.946,61.964,61.92,61.92,58320000.0
2008-12-10 19:56:00,61.914,61.934,61.914,61.919,68440000.0
2008-12-10 19:57:00,61.926,61.933,61.905,61.928,78470000.0
2008-12-10 19:58:00,61.916,61.921,61.895,61.902,44060000.0
2008-12-10 19:59:00,61.913,61.921,61.895,61.9,79330000.0
2008-12-10 20:00:00,61.962,61.962,61.903,61.916,122770000.0
2008-12-10 20:01:00,61.913,61.924,61.913,61.924,77280000.0
2008-12-10 20:02:00,61.929,61.943,61.929,61.931,70870000.0
2008-12-10 20:03:00,61.94,61.962,61.937,61.955,54370000.0
2008-12-10 20:04:00,61.954,61.975,61.954,61.966,96350000.0
2008-12-10 20:05:00,61.949,61.965,61.943,61.959,70990000.0
2008-12-10 20:06:00,61.975,61.975,61.943,61.943,47960000.0
2008-12-10 20:07:00,61.946,61.963,61.944,61.963,9770000.0
2008-12-10 20:08:00,61.958,61.977,61.955,61.977,128320000.0
2008-12-10 20:09:00,61.992,61.992,61.968,61.97,85140000.0
2008-12-10 20:10:00,61.975,61.99,61.966,61.968,91610000.0
2008-12-10 20:11:00,61.985,61.985,61.947,61.96,81470000.0
2008-12-10 20:12:00,61.985,61.985,61.963,61.97,94930000.0
2008-12-10 20:13:00,61.985,61.985,61.972,61.985,54940000.0
2008-12-10 20:14:00,61.977,61.983,61.966,61.977,46330000.0
2008-12-10 20:15:00,61.984,61.984,61.963,61.975,83270000.0
2008-12-10 20:16:00,61.977,61.977,61.961,61.961,74690000.0
2008-12-10 20:17:00,61.968,61.983,61.955,61.983,67360000.0
2008-12-10 20:18:00,62.013,62.013,61.959,61.973,86860000.0
2008-12-10 20:19:00,61.97,61.97,61.907,61.921,51540000.0
2008-12-10 20:20:00,61.893,61.957,61.893,61.922,68950000.0
2008-12-10 20:21:00,61.962,61.962,61.882,61.887,74470000.0
2008-12-10 20:22:00,61.942,61.942,61.887,61.896,42170000.0
2008-12-10 20:23:00,61.953,61.953,61.884,61.884,104610000.0
2008-12-10 20:24:00,61.941,61.947,61.891,61.893,104080000.0
2008-12-10 20:25:00,61.957,61.957,61.898,61.898,87430000.0
2008-12-10 20:26:00,61.93,61.94,61.886,61.886,80500000.0
2008-12-10 20:27:00,61.97,61.97,61.888,61.927,60080000.0
2008-12-10 20:28:00,61.916,61.922,61.897,61.902,76830000.0
2008-12-10 20:29:00,61.899,61.904,61.892,61.897,71880000.0
2008-12-10 20:30:00,61.926,61.926,61.878,61.878,17870000.0
2008-12-10 20:31:00,61.875,61.887,61.87,61.887,94280000.0
2008-12-10 20:32:00,61.869,61.879,61.867,61.869,85480000.0
2008-12-10 20:33:00,61.92,61.92,61.863,61.863,122600000.0
2008-12-10 20:34:00,61.885,61.885,61.864,61.872,125970000.0
2008-12-10 20:35:00,61.891,61.903,61.863,61.903,111990000.0
2008-12-10 20:36:00,61.896,61.896,61.84,61.84,116030000.0
2008-12-10 20:37:00,61.843,61.845,61.812,61.812,58310000.0
2008-12-10 20:38:00,61.822,61.845,61.822,61.84,23380000.0
2008-12-10 20:39:00,61.867,61.867,61.835,61.848,47860000.0
2008-12-10 20:40:00,61.828,61.828,61.808,61.808,117520000.0
2008-12-10 20:41:00,61.811,61.822,61.775,61.781,79040000.0
2008-12-10 20:42:00,61.795,61.795,61.766,61.766,9440000.0
2008-12-10 20:43:00,61.773,61.778,61.753,61.773,105210000.0
2008-12-10 20:44:00,61.782,61.786,61.766,61.766,107170000.0
2008-12-10 20:45:00,61.759,61.796,61.759,61.765,84340000.0
2008-12-10 20:46:00,61.777,61.788,61.77,61.77,94600000.0
2008-12-10 20:47:00,61.79,61.804,61.779,61.804,103080000.0
2008-12-10 20:48:00,61.84,61.853,61.827,61.853,47200000.0
2008-12-10 20:49:00,61.837,61.854,61.832,61.846,118330000.0
2008-12-10 20:50:00,61.81,61.81,61.753,61.759,91560000.0
2008-12-10 20:51:00,61.781,61.781,61.747,61.764,51560000.0
2008-12-10 20:52:00,61.744,61.752,61.723,61.726,111360000.0
2008-12-10 20:53:00,61.729,61.751,61.716,61.751,90110000.0
2008-12-10 20:54:00,61.78,61.78,61.738,61.747,97260000.0
2008-12-10 20:55:00,61.729,61.752,61.729,61.729,121100000.0
2008-12-10 20:56:00,61.729,61.729,61.69,61.69,76820000.0
2008-12-10 20:57:00,61.709,61.709,61.676,61.701,52860000.0
2008-12-10 20:58:00,61.707,61.726,61.692,61.724,61020000.0
2008-12-10 20:59:00,61.733,61.74,61.721,61.721,77890000.0
2008-12-10 21:00:00,61.725,61.74,61.704,61.704,18590000.0
2008-12-10 21:01:00,61.708,61.708,61.62,61.625,67930000.0
2008-12-10 21:02:00,61.613,61.651,61.613,61.629,43320000.0
2008-12-10 21:03:00,61.616,61.629,61.604,61.606,65920000.0
2008-12-10 21:04:00,61.624,61.628,61.603,61.616,98150000.0
2008-12-10 21:05:00,61.601,61.621,61.601,61.611,86120000.0
2008-12-10 21:06:00,61.63,61.63,61.584,61.584,71830000.0
2008-12-10 21:07:00,61.571,61.607,61.571,61.605,44350000.0
2008-12-10 21:08:00,61.605,61.615,61.6,61.615,54820000.0
2008-12-10 21:09:00,61.641,61.641,61.616,61.628,77470000.0
2008-12-10 21:10:00,61.62,61.633,61.614,61.626,121320000.0
2008-12-10 21:11:00,61.638,61.65,61.618,61.65,102300000.0
2008-12-10 21:12:00,61.672,61.672,61.635,61.635,135020000.0
2008-12-10 21:13:00,61.646,61.646,61.629,61.629,98770000.0
2008-12-10 21:14:00,61.639,61.646,61.638,61.64,75920000.0
2008-12-10 21:15:00,61.647,61.662,61.641,61.649,62210000.0
2008-12-10 21:16:00,61.643,61.648,61.625,61.648,80330000.0
2008-12-10 21:17:00,61.654,61.659,61.65,61.65,58660000.0
2008-12-10 21:18:00,61.666,61.666,61.66,61.66,63950000.0
2008-12-10 21:19:00,61.64,61.666,61.64,61.666,59070000.0
2008-12-10 21:20:00,61.656,61.658,61.623,61.645,102490000.0
2008-12-10 21:21:00,61.653,61.653,61.586,61.586,127410000.0
2008-12-10 21:22:00,61.569,61.589,61.556,61.575,125660000.0
2008-12-10 21:23:00,61.573,61.598,61.573,61.581,93480000.0
2008-12-10 21:24:00,61.618,61.618,61.559,61.584,86990000.0
2008-12-10 21:25:00,61.609,61.636,61.602,61.623,123990000.0
2008-12-10 21:26:00,61.631,61.631,61.592,61.617,121280000.0
2008-12-10 21:27:00,61.601,61.621,61.596,61.614,110180000.0
2008-12-10 21:28:00,61.623,61.648,61.612,61.648,12820000.0
2008-12-10 21:29:00,61.645,61.65,61.644,61.645,71170000.0
2008-12-10 21:30:00,61.65,61.65,61.608,61.638,76950000.0
2008-12-10 21:31:00,61.628,61.643,61.615,61.63,154420000.0
2008-12-10 21:32:00,61.644,61.653,61.594,61.602,164530000.0
2008-12-10 21:33:00,61.62,61.622,61.589,61.589,108090000.0
2008-12-10 21:34:00,61.597,61.63,61.597,61.611,74360000.0
2008-12-10 21:35:00,61.621,61.649,61.613,61.649,96050000.0
2008-12-10 21:36:00,61.662,61.676,61.647,61.663,88120000.0
2008-12-10 21:37:00,61.662,61.679,61.659,61.666,83050000.0
2008-12-10 21:38:00,61.678,61.701,61.675,61.692,138140000.0
2008-12-10 21:39:00,61.718,61.718,61.666,61.679,143860000.0
2008-12-10 21:40:00,61.681,61.681,61.663,61.673,101740000.0
2008-12-10 21:41:00,61.671,61.671,61.65,61.65,133250000.0
2008-12-10 21:42:00,61.689,61.689,61.654,61.677,108950000.0
2008-12-10 21:43:00,61.68,61.68,61.672,61.677,79370000.0
2008-12-10 21:44:00,61.663,61.675,61.66,61.674,60210000.0
2008-12-10 21:45:00,61.683,61.683,61.659,61.669,67690000.0
2008-12-10 21:46:00,61.674,61.675,61.66,61.666,119710000.0
2008-12-10 21:47:00,61.674,61.677,61.651,61.651,55980000.0
2008-12-10 21:48:00,61.673,61.673,61.621,61.624,121360000.0
2008-12-10 21:49:00,61.626,61.636,61.596,61.602,59980000.0
2008-12-10 21:50:00,61.607,61.613,61.591,61.603,100660000.0
2008-12-10 21:51:00,61.625,61.633,61.599,61.608,81280000.0
2008-12-10 21:52:00,61.639,61.653,61.615,61.63,95950000.0
2008-12-10 21:53:00,61.633,61.665,61.633,61.657,86040000.0
2008-12-10 21:54:00,61.683,61.686,61.658,61.675,87880000.0
2008-12-10 21:55:00,61.67,61.68,61.662,61.678,74470000.0
2008-12-10 21:56:00,61.649,61.671,61.643,61.66,112120000.0
2008-12-10 21:57:00,61.695,61.695,61.644,61.644,93530000.0
2008-12-10 21:58:00,61.652,61.652,61.627,61.627,101100000.0
2008-12-10 21:59:00,61.638,61.654,61.615,61.645,65440000.0
2008-12-10 22:00:00,61.676,61.68,61.656,61.656,23560000.0
2008-12-10 22:01:00,61.639,61.658,61.622,61.622,93260000.0
2008-12-10 22:02:00,61.608,61.631,61.608,61.626,75420000.0
2008-12-10 22:03:00,61.635,61.647,61.623,61.623,82210000.0
2008-12-10 22:04:00,61.63,61.63,61.605,61.62,106660000.0
2008-12-10 22:05:00,61.594,61.614,61.593,61.614,106310000.0
2008-12-10 22:06:00,61.621,61.621,61.593,61.598,52350000.0
2008-12-10 22:07:00,61.615,61.649,61.609,61.627,95690000.0
2008-12-10 22:08:00,61.628,61.65,61.624,61.645,77760000.0
2008-12-10 22:09:00,61.663,61.666,61.635,61.641,117530000.0
2008-12-10 22:10:00,61.635,61.66,61.635,61.647,82690000.0
2008-12-10 22:11:00,61.638,61.645,61.625,61.643,80600000.0
2008-12-10 22:12:00,61.656,61.669,61.642,61.664,65000000.0
2008-12-10 22:13:00,61.675,61.683,61.654,61.683,72610000.0
2008-12-10 22:14:00,61.673,61.673,61.655,61.668,118490000.0
2008-12-10 22:15:00,61.683,61.683,61.671,61.683,9400000.0
2008-12-10 22:16:00,61.661,61.669,61.646,61.659,117610000.0
2008-12-10 22:17:00,61.684,61.684,61.664,61.682,119310000.0
2008-12-10 22:18:00,61.701,61.701,61.663,61.672,134590000.0
2008-12-10 22:19:00,61.665,61.669,61.652,61.652,69430000.0
2008-12-10 22:20:00,61.657,61.664,61.644,61.664,127220000.0
2008-12-10 22:21:00,61.688,61.688,61.651,61.651,77110000.0
2008-12-10 22:22:00,61.666,61.666,61.658,61.658,74170000.0
2008-12-10 22:23:00,61.659,61.667,61.659,61.66,88650000.0
2008-12-10 22:24:00,61.676,61.676,61.654,61.659,99110000.0
2008-12-10 22:25:00,61.663,61.676,61.652,61.652,67130000.0
2008-12-10 22:26:00,61.659,61.675,61.645,61.651,96970000.0
2008-12-10 22:27:00,61.685,61.685,61.654,61.654,84650000.0
2008-12-10 22:28:00,61.662,61.683,61.662,61.675,71920000.0
2008-12-10 22:29:00,61.677,61.703,61.668,61.703,95310000.0
2008-12-10 22:30:00,61.719,61.722,61.696,61.722,65320000.0
2008-12-10 22:31:00,61.711,61.731,61.699,61.73,12850000.0
2008-12-10 22:32:00,61.716,61.716,61.7,61.708,102140000.0
2008-12-10 22:33:00,61.718,61.742,61.717,61.722,104300000.0
2008-12-10 22:34:00,61.733,61.739,61.71,61.719,92230000.0
2008-12-10 22:35:00,61.686,61.686,61.669,61.669,81150000.0
2008-12-10 22:36:00,61.704,61.704,61.68,61.688,62790000.0
2008-12-10 22:37:00,61.689,61.703,61.676,61.677,84610000.0
2008-12-10 22:38:00,61.664,61.703,61.664,61.675,80490000.0
2008-12-10 22:39:00,61.71,61.71,61.67,61.67,93820000.0
2008-12-10 22:40:00,61.678,61.692,61.678,61.688,105480000.0
2008-12-10 22:41:00,61.701,61.707,61.699,61.704,88650000.0
2008-12-10 22:42:00,61.734,61.734,61.701,61.701,70470000.0
2008-12-10 22:43:00,61.699,61.702,61.691,61.698,49890000.0
2008-12-10 22:44:00,61.705,61.707,61.698,61.698,116030000.0
2008-12-10 22:45:00,61.731,61.731,61.696,61.7,135540000.0
2008-12-10 22:46:00,61.69,61.706,61.69,61.706,82890000.0
2008-12-10 22:47:00,61.7,61.706,61.694,61.706,100740000.0
2008-12-10 22:48:00,61.719,61.719,61.683,61.683,107410000.0
2008-12-10 22:49:00,61.686,61.702,61.68,61.696,105390000.0
2008-12-10 22:50:00,61.69,61.694,61.682,61.694,101390000.0
2008-12-10 22:51:00,61.712,61.712,61.693,61.693,61820000.0
2008-12-10 22:52:00,61.697,61.703,61.682,61.703,53390000.0
2008-12-10 22:53:00,61.692,61.703,61.692,61.703,54760000.0
2008-12-10 22:54:00,61.724,61.724,61.693,61.693,55240000.0
2008-12-10 22:55:00,61.696,61.697,61.69,61.69,74830000.0
2008-12-10 22:56:00,61.711,61.713,61.698,61.698,66470000.0
2008-12-10 22:57:00,61.736,61.736,61.708,61.718,101940000.0
2008-12-10 22:58:00,61.707,61.707,61.7,61.706,52920000.0
2008-12-10 22:59:00,61.708,61.713,61.7,61.708,65100000.0
2008-12-10 23:00:00,61.736,61.736,61.707,61.709,92460000.0
2008-12-10 23:01:00,61.716,61.717,61.71,61.71,73900000.0
2008-12-10 23:02:00,61.721,61.73,61.72,61.726,70800000.0
2008-12-10 23:03:00,61.752,61.752,61.723,61.731,99280000.0
2008-12-10 23:05:00,61.715,61.715,61.7,61.7,36490000.0
2008-12-10 23:06:00,61.732,61.732,61.698,61.701,77790000.0
2008-12-10 23:07:00,61.688,61.696,61.687,61.696,63550000.0
2008-12-10 23:09:00,61.724,61.724,61.714,61.714,39800000.0
2008-12-10 23:11:00,61.717,61.717,61.708,61.708,117630000.0
2008-12-10 23:12:00,61.731,61.731,61.715,61.718,13160000.0
2008-12-10 23:13:00,61.722,61.722,61.703,61.707,50250000.0
2008-12-10 23:14:00,61.694,61.694,61.683,61.688,107370000.0
2008-12-10 23:15:00,61.723,61.723,61.685,61.708,98610000.0
2008-12-10 23:16:00,61.715,61.715,61.701,61.701,63730000.0
2008-12-10 23:17:00,61.687,61.687,61.68,61.68,52170000.0
2008-12-10 23:18:00,61.71,61.71,61.692,61.692,35560000.0
2008-12-10 23:20:00,61.699,61.699,61.697,61.699,21040000.0
2008-12-10 23:21:00,61.734,61.734,61.695,61.702,61130000.0
2008-12-10 23:22:00,61.71,61.717,61.704,61.709,49520000.0
2008-12-10 23:23:00,61.719,61.726,61.719,61.726,65380000.0
2008-12-10 23:24:00,61.756,61.756,61.747,61.747,102480000.0
2008-12-10 23:25:00,61.716,61.716,61.691,61.691,43410000.0
2008-12-10 23:26:00,61.697,61.697,61.68,61.693,33050000.0
2008-12-10 23:27:00,61.726,61.726,61.719,61.719,63590000.0
2008-12-10 23:30:00,61.724,61.724,61.687,61.692,72740000.0
2008-12-10 23:31:00,61.681,61.687,61.681,61.685,99310000.0
2008-12-10 23:32:00,61.677,61.678,61.673,61.676,135790000.0
2008-12-10 23:33:00,61.711,61.711,61.68,61.685,43890000.0
2008-12-10 23:34:00,61.692,61.692,61.679,61.688,39200000.0
2008-12-10 23:35:00,61.698,61.698,61.69,61.697,42090000.0
2008-12-10 23:36:00,61.732,61.732,61.697,61.7,38050000.0
2008-12-10 23:37:00,61.702,61.702,61.683,61.689,35990000.0
2008-12-10 23:38:00,61.692,61.699,61.682,61.699,11640000.0
2008-12-10 23:39:00,61.739,61.739,61.695,61.695,35400000.0
2008-12-10 23:40:00,61.697,61.699,61.696,61.699,66410000.0
2008-12-10 23:41:00,61.693,61.703,61.693,61.697,38700000.0
2008-12-10 23:42:00,61.719,61.719,61.716,61.716,4170000.0
2008-12-10 23:43:00,61.691,61.697,61.688,61.688,40780000.0
2008-12-10 23:44:00,61.697,61.699,61.696,61.697,38530000.0
2008-12-10 23:45:00,61.724,61.724,61.703,61.715,61560000.0
2008-12-10 23:46:00,61.734,61.759,61.734,61.749,83260000.0
2008-12-10 23:47:00,61.76,61.762,61.751,61.758,58490000.0
2008-12-10 23:48:00,61.794,61.794,61.752,61.765,52440000.0
2008-12-10 23:49:00,61.757,61.764,61.756,61.756,29310000.0
2008-12-10 23:50:00,61.766,61.766,61.765,61.766,17360000.0
2008-12-10 23:51:00,61.791,61.791,61.766,61.77,44890000.0
2008-12-10 23:52:00,61.778,61.794,61.771,61.794,96290000.0
2008-12-10 23:53:00,61.789,61.792,61.783,61.789,34600000.0
2008-12-10 23:54:00,61.826,61.826,61.794,61.794,51470000.0
2008-12-10 23:55:00,61.796,61.796,61.78,61.78,108500000.0
2008-12-10 23:56:00,61.767,61.776,61.762,61.776,79700000.0
2008-12-10 23:57:00,61.802,61.802,61.763,61.763,32150000.0
2008-12-10 23:58:00,61.766,61.767,61.751,61.759,35160000.0
2008-12-10 23:59:00,61.769,61.775,61.762,61.769,37090000.0
2008-12-11 00:00:00,61.816,61.816,61.763,61.763,100750000.0
2008-12-11 00:01:00,61.767,61.769,61.76,61.762,77390000.0
2008-12-11 00:02:00,61.779,61.786,61.773,61.786,74910000.0
2008-12-11 00:03:00,61.812,61.812,61.759,61.778,47410000.0
2008-12-11 00:04:00,61.787,61.79,61.785,61.786,61860000.0
2008-12-11 00:05:00,61.777,61.785,61.777,61.785,103380000.0
2008-12-11 00:06:00,61.812,61.812,61.783,61.805,68420000.0
2008-12-11 00:07:00,61.819,61.82,61.817,61.818,78550000.0
2008-12-11 00:08:00,61.815,61.851,61.815,61.851,93580000.0
2008-12-11 00:09:00,61.844,61.845,61.829,61.829,130710000.0
2008-12-11 00:10:00,61.824,61.841,61.817,61.829,86640000.0
2008-12-11 00:11:00,61.819,61.826,61.813,61.82,77630000.0
2008-12-11 00:12:00,61.857,61.857,61.846,61.846,98900000.0
2008-12-11 00:14:00,61.827,61.827,61.819,61.819,95790000.0
2008-12-11 00:15:00,61.848,61.848,61.84,61.84,71940000.0
2008-12-11 00:18:00,61.816,61.816,61.8,61.814,83340000.0
2008-12-11 00:19:00,61.809,61.809,61.802,61.802,63600000.0
2008-12-11 00:20:00,61.811,61.818,61.811,61.816,83080000.0
2008-12-11 00:21:00,61.827,61.827,61.821,61.821,85390000.0
2008-12-11 00:22:00,61.808,61.808,61.801,61.801,74170000.0
2008-12-11 00:23:00,61.784,61.784,61.76,61.76,74750000.0
2008-12-11 00:24:00,61.797,61.797,61.778,61.783,89870000.0
2008-12-11 00:25:00,61.77,61.771,61.766,61.768,104010000.0
2008-12-11 00:26:00,61.761,61.763,61.751,61.751,118970000.0
2008-12-11 00:27:00,61.777,61.777,61.769,61.77,94910000.0
2008-12-11 00:28:00,61.736,61.738,61.73,61.73,68380000.0
2008-12-11 00:29:00,61.715,61.72,61.687,61.699,84660000.0
2008-12-11 00:30:00,61.729,61.735,61.718,61.735,93100000.0
2008-12-11 00:31:00,61.754,61.754,61.741,61.746,69340000.0
2008-12-11 00:33:00,61.777,61.777,61.768,61.768,69730000.0
2008-12-11 00:35:00,61.74,61.747,61.74,61.745,85670000.0
2008-12-11 00:36:00,61.762,61.762,61.741,61.741,97700000.0
2008-12-11 00:37:00,61.729,61.735,61.729,61.735,77270000.0
2008-12-11 00:38:00,61.746,61.753,61.74,61.74,58180000.0
2008-12-11 00:39:00,61.772,61.772,61.746,61.746,60000000.0
2008-12-11 00:40:00,61.747,61.747,61.738,61.738,91080000.0
2008-12-11 00:42:00,61.755,61.755,61.731,61.741,46050000.0
2008-12-11 00:43:00,61.747,61.747,61.739,61.739,68330000.0
2008-12-11 00:44:00,61.748,61.748,61.74,61.748,47630000.0
2008-12-11 00:45:00,61.774,61.774,61.743,61.75,66890000.0
2008-12-11 00:46:00,61.74,61.75,61.74,61.742,73970000.0
2008-12-11 00:48:00,61.796,61.797,61.79,61.79,68690000.0
2008-12-11 00:50:00,61.747,61.755,61.747,61.748,36870000.0
2008-12-11 00:51:00,61.781,61.781,61.761,61.761,41530000.0
2008-12-11 00:52:00,61.767,61.783,61.767,61.78,100200000.0
2008-12-11 00:53:00,61.774,61.79,61.774,61.775,101290000.0
2008-12-11 00:54:00,61.797,61.798,61.789,61.789,136340000.0
2008-12-11 00:57:00,61.807,61.807,61.801,61.801,32340000.0
2008-12-11 01:00:00,61.802,61.802,61.78,61.78,129750000.0
2008-12-11 01:01:00,61.792,61.812,61.791,61.791,61680000.0
2008-12-11 01:02:00,61.817,61.82,61.81,61.81,30860000.0
2008-12-11 01:03:00,61.779,61.779,61.777,61.777,34650000.0
2008-12-11 01:04:00,61.773,61.785,61.773,61.785,24530000.0
2008-12-11 01:05:00,61.777,61.786,61.777,61.78,61880000.0
2008-12-11 01:06:00,61.813,61.813,61.787,61.793,58060000.0
2008-12-11 01:07:00,61.782,61.787,61.78,61.786,113150000.0
2008-12-11 01:08:00,61.793,61.793,61.774,61.789,120530000.0
2008-12-11 01:09:00,61.813,61.813,61.791,61.791,68450000.0
2008-12-11 01:12:00,61.814,61.814,61.793,61.793,90150000.0
2008-12-11 01:13:00,61.779,61.779,61.776,61.776,44850000.0
2008-12-11 01:14:00,61.76,61.774,61.76,61.774,36280000.0
2008-12-11 01:15:00,61.806,61.807,61.8,61.8,24690000.0
2008-12-11 01:18:00,61.817,61.817,61.81,61.81,36160000.0
2008-12-11 01:20:00,61.793,61.816,61.793,61.808,80040000.0
2008-12-11 01:21:00,61.799,61.8,61.794,61.798,99240000.0
2008-12-11 01:22:00,61.79,61.799,61.789,61.794,69650000.0
2008-12-11 01:23:00,61.807,61.813,61.801,61.809,73920000.0
2008-12-11 01:24:00,61.824,61.824,61.801,61.816,113660000.0
2008-12-11 01:26:00,61.812,61.828,61.807,61.828,144930000.0
2008-12-11 01:28:00,61.821,61.834,61.821,61.827,91760000.0
2008-12-11 01:29:00,61.838,61.845,61.833,61.839,69690000.0
2008-12-11 01:30:00,61.862,61.862,61.831,61.832,94130000.0
2008-12-11 01:31:00,61.839,61.846,61.834,61.846,66050000.0
2008-12-11 01:33:00,61.875,61.875,61.839,61.839,77210000.0
2008-12-11 01:34:00,61.846,61.854,61.843,61.843,35020000.0
2008-12-11 01:35:00,61.829,61.836,61.828,61.828,67000000.0
2008-12-11 01:36:00,61.861,61.861,61.815,61.815,70930000.0
2008-12-11 01:37:00,61.8,61.805,61.791,61.791,109800000.0
2008-12-11 01:38:00,61.795,61.797,61.788,61.797,88040000.0
2008-12-11 01:39:00,61.833,61.833,61.806,61.811,94530000.0
2008-12-11 01:40:00,61.817,61.82,61.817,61.818,76520000.0
2008-12-11 01:41:00,61.827,61.834,61.82,61.826,81300000.0
2008-12-11 01:42:00,61.851,61.851,61.812,61.812,53590000.0
2008-12-11 01:43:00,61.816,61.816,61.81,61.816,52500000.0
2008-12-11 01:45:00,61.826,61.833,61.822,61.827,95190000.0
2008-12-11 01:46:00,61.818,61.819,61.816,61.819,67480000.0
2008-12-11 01:48:00,61.854,61.854,61.829,61.847,68810000.0
2008-12-11 01:50:00,61.856,61.857,61.85,61.85,81960000.0
2008-12-11 01:51:00,61.869,61.869,61.843,61.843,43770000.0
2008-12-11 01:54:00,61.863,61.863,61.841,61.85,80310000.0
2008-12-11 01:55:00,61.838,61.848,61.838,61.848,67180000.0
2008-12-11 01:56:00,61.84,61.847,61.84,61.841,59100000.0
2008-12-11 01:57:00,61.868,61.875,61.853,61.875,91610000.0
2008-12-11 02:01:00,61.888,61.927,61.888,61.909,59050000.0
2008-12-11 02:02:00,61.878,61.885,61.871,61.879,68740000.0
2008-12-11 02:03:00,61.91,61.91,61.859,61.865,59500000.0
2008-12-11 02:04:00,61.843,61.843,61.799,61.81,67500000.0
2008-12-11 02:05:00,61.815,61.824,61.812,61.812,68690000.0
2008-12-11 02:06:00,61.852,61.852,61.825,61.825,42980000.0
2008-12-11 02:07:00,61.832,61.855,61.832,61.855,72820000.0
2008-12-11 02:08:00,61.846,61.846,61.804,61.804,111180000.0
2008-12-11 02:09:00,61.81,61.81,61.764,61.764,75340000.0
2008-12-11 02:10:00,61.748,61.782,61.739,61.753,61810000.0
2008-12-11 02:11:00,61.753,61.753,61.726,61.738,47590000.0
2008-12-11 02:12:00,61.767,61.774,61.753,61.774,87240000.0
2008-12-11 02:13:00,61.773,61.785,61.772,61.772,59180000.0
2008-12-11 02:14:00,61.756,61.766,61.752,61.758,46290000.0
2008-12-11 02:15:00,61.775,61.775,61.729,61.729,6760000.0
2008-12-11 02:16:00,61.727,61.741,61.727,61.741,3980000.0
2008-12-11 02:17:00,61.746,61.754,61.73,61.73,58530000.0
2008-12-11 02:18:00,61.753,61.753,61.722,61.731,71060000.0
2008-12-11 02:19:00,61.738,61.738,61.73,61.736,105750000.0
2008-12-11 02:20:00,61.73,61.736,61.729,61.735,83200000.0
2008-12-11 02:21:00,61.776,61.776,61.745,61.758,83370000.0
2008-12-11 02:22:00,61.747,61.757,61.742,61.749,77820000.0
2008-12-11 02:23:00,61.738,61.74,61.721,61.722,74770000.0
2008-12-11 02:24:00,61.741,61.741,61.703,61.703,50900000.0
2008-12-11 02:25:00,61.707,61.713,61.7,61.707,48180000.0
2008-12-11 02:26:00,61.701,61.712,61.701,61.708,64240000.0
2008-12-11 02:27:00,61.737,61.754,61.715,61.754,80140000.0
2008-12-11 02:28:00,61.748,61.751,61.736,61.739,61630000.0
2008-12-11 02:29:00,61.732,61.745,61.732,61.745,67740000.0
2008-12-11 02:30:00,61.767,61.784,61.75,61.784,57940000.0
2008-12-11 02:31:00,61.794,61.804,61.792,61.804,60830000.0
2008-12-11 02:32:00,61.798,61.802,61.793,61.799,74190000.0
2008-12-11 02:33:00,61.823,61.823,61.795,61.801,39780000.0
2008-12-11 02:34:00,61.807,61.807,61.8,61.8,70720000.0
2008-12-11 02:35:00,61.809,61.814,61.795,61.814,105220000.0
2008-12-11 02:36:00,61.798,61.814,61.781,61.781,72650000.0
2008-12-11 02:37:00,61.772,61.797,61.759,61.795,65480000.0
2008-12-11 02:38:00,61.806,61.808,61.8,61.801,50860000.0
2008-12-11 02:39:00,61.834,61.834,61.789,61.794,81970000.0
2008-12-11 02:40:00,61.794,61.794,61.774,61.774,54460000.0
2008-12-11 02:41:00,61.774,61.776,61.77,61.776,45180000.0
2008-12-11 02:42:00,61.798,61.798,61.778,61.778,11490000.0
2008-12-11 02:43:00,61.785,61.793,61.771,61.772,83840000.0
2008-12-11 02:44:00,61.778,61.778,61.77,61.77,52010000.0
2008-12-11 02:45:00,61.804,61.804,61.755,61.771,43320000.0
2008-12-11 02:46:00,61.76,61.762,61.747,61.747,7730000.0
2008-12-11 02:47:00,61.749,61.774,61.749,61.774,108650000.0
2008-12-11 02:48:00,61.789,61.812,61.783,61.783,70800000.0
2008-12-11 02:49:00,61.768,61.777,61.768,61.776,65940000.0
2008-12-11 02:50:00,61.765,61.774,61.762,61.768,54590000.0
2008-12-11 02:51:00,61.793,61.793,61.764,61.771,83290000.0
2008-12-11 02:52:00,61.779,61.793,61.773,61.78,50810000.0
2008-12-11 02:53:00,61.791,61.823,61.784,61.823,41760000.0
2008-12-11 02:54:00,61.823,61.825,61.802,61.812,14020000.0
2008-12-11 02:55:00,61.824,61.83,61.818,61.821,13740000.0
2008-12-11 02:56:00,61.826,61.827,61.818,61.827,56140000.0
2008-12-11 02:57:00,61.857,61.857,61.827,61.83,44720000.0
2008-12-11 02:58:00,61.821,61.825,61.821,61.821,8670000.0
2008-12-11 02:59:00,61.824,61.824,61.794,61.794,69580000.0
2008-12-11 03:00:00,61.779,61.8,61.763,61.777,59220000.0
2008-12-11 03:01:00,61.785,61.786,61.771,61.786,66510000.0
2008-12-11 03:02:00,61.783,61.793,61.783,61.789,66510000.0
2008-12-11 03:03:00,61.791,61.802,61.781,61.797,39860000.0
2008-12-11 03:04:00,61.806,61.806,61.784,61.784,73750000.0
2008-12-11 03:05:00,61.787,61.794,61.783,61.788,108530000.0
2008-12-11 03:06:00,61.804,61.837,61.796,61.808,74480000.0
2008-12-11 03:07:00,61.816,61.816,61.811,61.811,62730000.0
2008-12-11 03:08:00,61.796,61.796,61.783,61.788,48630000.0
2008-12-11 03:09:00,61.817,61.817,61.81,61.81,85860000.0
2008-12-11 03:10:00,61.778,61.782,61.772,61.772,55660000.0
2008-12-11 03:11:00,61.758,61.765,61.75,61.75,42870000.0
2008-12-11 03:12:00,61.766,61.766,61.74,61.745,8860000.0
2008-12-11 03:13:00,61.741,61.742,61.736,61.74,17740000.0
2008-12-11 03:14:00,61.749,61.754,61.741,61.754,51300000.0
2008-12-11 03:15:00,61.784,61.784,61.746,61.759,83760000.0
2008-12-11 03:16:00,61.751,61.755,61.743,61.755,55510000.0
2008-12-11 03:17:00,61.747,61.758,61.747,61.757,46210000.0
2008-12-11 03:18:00,61.784,61.784,61.773,61.773,2850000.0
2008-12-11 03:19:00,61.746,61.746,61.731,61.731,40170000.0
2008-12-11 03:20:00,61.739,61.762,61.728,61.758,80310000.0
2008-12-11 03:21:00,61.732,61.764,61.732,61.764,106230000.0
2008-12-11 03:22:00,61.757,61.763,61.744,61.762,74120000.0
2008-12-11 03:23:00,61.759,61.782,61.752,61.782,65380000.0
2008-12-11 03:24:00,61.823,61.823,61.787,61.816,52360000.0
2008-12-11 03:25:00,61.834,61.851,61.826,61.84,81330000.0
2008-12-11 03:26:00,61.831,61.836,61.831,61.836,58600000.0
2008-12-11 03:27:00,61.878,61.878,61.81,61.818,42710000.0
2008-12-11 03:28:00,61.807,61.813,61.786,61.786,14730000.0
2008-12-11 03:29:00,61.769,61.782,61.754,61.762,45850000.0
2008-12-11 03:30:00,61.79,61.79,61.748,61.748,9800000.0
2008-12-11 03:31:00,61.757,61.757,61.741,61.748,59710000.0
2008-12-11 03:32:00,61.753,61.753,61.714,61.714,69380000.0
2008-12-11 03:33:00,61.717,61.717,61.671,61.673,65670000.0
2008-12-11 03:34:00,61.678,61.678,61.67,61.671,68540000.0
2008-12-11 03:35:00,61.662,61.693,61.662,61.684,71140000.0
2008-12-11 03:36:00,61.719,61.719,61.695,61.709,40690000.0
2008-12-11 03:37:00,61.702,61.708,61.701,61.706,69400000.0
2008-12-11 03:38:00,61.699,61.715,61.699,61.702,101520000.0
2008-12-11 03:39:00,61.733,61.733,61.705,61.715,75480000.0
2008-12-11 03:40:00,61.707,61.716,61.702,61.716,62850000.0
2008-12-11 03:41:00,61.71,61.718,61.71,61.716,51110000.0
2008-12-11 03:42:00,61.733,61.734,61.721,61.729,82460000.0
2008-12-11 03:43:00,61.741,61.756,61.731,61.74,55270000.0
2008-12-11 03:44:00,61.73,61.742,61.73,61.738,47220000.0
2008-12-11 03:45:00,61.769,61.769,61.748,61.748,4730000.0
2008-12-11 03:46:00,61.729,61.729,61.72,61.727,58940000.0
2008-12-11 03:47:00,61.718,61.726,61.717,61.726,42340000.0
2008-12-11 03:48:00,61.758,61.758,61.736,61.736,7930000.0
2008-12-11 03:50:00,61.748,61.757,61.744,61.757,55520000.0
2008-12-11 03:51:00,61.784,61.784,61.761,61.77,83050000.0
2008-12-11 03:52:00,61.778,61.778,61.771,61.777,55040000.0
2008-12-11 03:53:00,61.789,61.813,61.786,61.813,46040000.0
2008-12-11 03:54:00,61.843,61.843,61.817,61.817,6230000.0
2008-12-11 03:55:00,61.799,61.804,61.793,61.793,90570000.0
2008-12-11 03:56:00,61.797,61.797,61.771,61.771,53810000.0
2008-12-11 03:57:00,61.8,61.8,61.776,61.779,43410000.0
2008-12-11 03:58:00,61.79,61.797,61.79,61.797,4690000.0
2008-12-11 03:59:00,61.811,61.826,61.805,61.816,48820000.0
2008-12-11 04:00:00,61.854,61.854,61.825,61.831,82560000.0
2008-12-11 04:01:00,61.858,61.867,61.838,61.867,54580000.0
2008-12-11 04:02:00,61.856,61.867,61.836,61.856,47000000.0
2008-12-11 04:03:00,61.853,61.853,61.837,61.838,11780000.0
2008-12-11 04:04:00,61.86,61.861,61.823,61.841,14560000.0
2008-12-11 04:05:00,61.838,61.852,61.819,61.848,50850000.0
2008-12-11 04:06:00,61.854,61.854,61.842,61.842,87630000.0
2008-12-11 04:07:00,61.849,61.861,61.828,61.835,57230000.0
2008-12-11 04:08:00,61.853,61.853,61.826,61.843,42530000.0
2008-12-11 04:09:00,61.85,61.85,61.828,61.837,13960000.0
2008-12-11 04:10:00,61.845,61.848,61.839,61.848,64210000.0
2008-12-11 04:11:00,61.831,61.853,61.825,61.853,51530000.0
2008-12-11 04:12:00,61.847,61.854,61.825,61.854,88640000.0
2008-12-11 04:13:00,61.851,61.857,61.85,61.857,55430000.0
2008-12-11 04:14:00,61.843,61.843,61.822,61.822,44280000.0
2008-12-11 04:15:00,61.859,61.859,61.835,61.838,11670000.0
2008-12-11 04:16:00,61.844,61.844,61.81,61.822,56920000.0
2008-12-11 04:17:00,61.835,61.835,61.81,61.81,50370000.0
2008-12-11 04:18:00,61.827,61.827,61.807,61.808,8930000.0
2008-12-11 04:19:00,61.832,61.832,61.803,61.827,60680000.0
2008-12-11 04:20:00,61.836,61.836,61.808,61.834,53140000.0
2008-12-11 04:21:00,61.834,61.834,61.807,61.826,82830000.0
2008-12-11 04:22:00,61.814,61.814,61.783,61.795,57110000.0
2008-12-11 04:23:00,61.786,61.8,61.774,61.796,48050000.0
2008-12-11 04:24:00,61.798,61.798,61.789,61.789,2850000.0
2008-12-11 04:25:00,61.799,61.806,61.785,61.806,89190000.0
2008-12-11 04:26:00,61.802,61.811,61.79,61.803,60030000.0
2008-12-11 04:27:00,61.827,61.827,61.819,61.819,47530000.0
2008-12-11 04:29:00,61.777,61.796,61.773,61.796,67900000.0
2008-12-11 04:30:00,61.803,61.803,61.779,61.789,53840000.0
2008-12-11 04:31:00,61.78,61.797,61.773,61.797,83680000.0
2008-12-11 04:32:00,61.791,61.816,61.791,61.816,59700000.0
2008-12-11 04:33:00,61.812,61.812,61.785,61.801,47950000.0
2008-12-11 04:34:00,61.791,61.803,61.791,61.8,12850000.0
2008-12-11 04:35:00,61.801,61.801,61.783,61.797,121760000.0
2008-12-11 04:36:00,61.804,61.804,61.773,61.793,69460000.0
2008-12-11 04:37:00,61.767,61.786,61.754,61.786,69580000.0
2008-12-11 04:38:00,61.783,61.805,61.772,61.772,54800000.0
2008-12-11 04:39:00,61.804,61.804,61.777,61.788,82960000.0
2008-12-11 04:40:00,61.759,61.782,61.755,61.782,57000000.0
2008-12-11 04:41:00,61.775,61.78,61.756,61.768,47290000.0
2008-12-11 04:42:00,61.766,61.773,61.74,61.74,9840000.0
2008-12-11 04:43:00,61.729,61.773,61.729,61.773,10550000.0
2008-12-11 04:44:00,61.777,61.777,61.772,61.777,10820000.0
2008-12-11 04:45:00,61.768,61.768,61.731,61.74,9200000.0
2008-12-11 04:46:00,61.766,61.774,61.755,61.774,15420000.0
2008-12-11 04:47:00,61.765,61.775,61.765,61.775,7510000.0
2008-12-11 04:48:00,61.786,61.786,61.78,61.78,3000000.0
2008-12-11 04:49:00,61.784,61.792,61.775,61.792,9230000.0
2008-12-11 04:50:00,61.788,61.798,61.78,61.78,14680000.0
2008-12-11 04:51:00,61.803,61.803,61.79,61.79,3230000.0
2008-12-11 04:52:00,61.787,61.804,61.783,61.798,16740000.0
2008-12-11 04:53:00,61.785,61.805,61.778,61.805,13370000.0
2008-12-11 04:54:00,61.817,61.832,61.799,61.832,12090000.0
2008-12-11 04:55:00,61.842,61.85,61.831,61.836,18660000.0
2008-12-11 04:56:00,61.828,61.833,61.81,61.825,15210000.0
2008-12-11 04:57:00,61.838,61.838,61.817,61.817,8480000.0
2008-12-11 04:58:00,61.835,61.85,61.835,61.85,7320000.0
2008-12-11 04:59:00,61.829,61.844,61.825,61.825,14160000.0
2008-12-11 05:00:00,61.851,61.851,61.813,61.813,13000000.0
2008-12-11 05:01:00,61.817,61.817,61.798,61.815,11530000.0
2008-12-11 05:02:00,61.806,61.812,61.793,61.807,14080000.0
2008-12-11 05:03:00,61.789,61.789,61.772,61.782,11860000.0
2008-12-11 05:04:00,61.788,61.795,61.784,61.795,12090000.0
2008-12-11 05:05:00,61.786,61.81,61.774,61.81,9040000.0
2008-12-11 05:06:00,61.818,61.818,61.79,61.805,11520000.0
2008-12-11 05:07:00,61.792,61.799,61.775,61.795,22610000.0
2008-12-11 05:08:00,61.796,61.811,61.792,61.81,11830000.0
2008-12-11 05:09:00,61.81,61.81,61.79,61.79,5440000.0
2008-12-11 05:10:00,61.786,61.811,61.782,61.811,9660000.0
2008-12-11 05:12:00,61.827,61.827,61.82,61.822,11130000.0
2008-12-11 05:13:00,61.814,61.814,61.797,61.801,12590000.0
2008-12-11 05:14:00,61.819,61.824,61.811,61.811,12300000.0
2008-12-11 05:15:00,61.847,61.849,61.836,61.84,16340000.0
2008-12-11 05:16:00,61.829,61.829,61.82,61.828,15620000.0
2008-12-11 05:17:00,61.822,61.83,61.809,61.825,23960000.0
2008-12-11 05:18:00,61.843,61.843,61.815,61.825,15490000.0
2008-12-11 05:19:00,61.814,61.822,61.806,61.808,12920000.0
2008-12-11 05:20:00,61.828,61.828,61.807,61.808,8690000.0
2008-12-11 05:21:00,61.834,61.834,61.802,61.802,13340000.0
2008-12-11 05:22:00,61.803,61.803,61.782,61.796,11650000.0
2008-12-11 05:23:00,61.802,61.802,61.785,61.785,5630000.0
2008-12-11 05:24:00,61.814,61.814,61.798,61.804,5300000.0
2008-12-11 05:25:00,61.816,61.821,61.803,61.821,15020000.0
2008-12-11 05:26:00,61.804,61.818,61.798,61.81,11870000.0
2008-12-11 05:27:00,61.81,61.81,61.778,61.805,12960000.0
2008-12-11 05:28:00,61.787,61.795,61.778,61.795,10700000.0
2008-12-11 05:29:00,61.772,61.79,61.772,61.79,6980000.0
2008-12-11 05:30:00,61.81,61.81,61.783,61.794,14880000.0
2008-12-11 05:31:00,61.804,61.804,61.798,61.804,10150000.0
2008-12-11 05:32:00,61.785,61.788,61.785,61.787,8260000.0
2008-12-11 05:33:00,61.811,61.811,61.779,61.789,16000000.0
2008-12-11 05:34:00,61.809,61.813,61.809,61.813,5630000.0
2008-12-11 05:35:00,61.802,61.819,61.798,61.817,12620000.0
2008-12-11 05:36:00,61.832,61.832,61.82,61.829,11120000.0
2008-12-11 05:37:00,61.806,61.838,61.806,61.838,6990000.0
2008-12-11 05:38:00,61.841,61.847,61.826,61.826,18230000.0
2008-12-11 05:39:00,61.857,61.857,61.82,61.83,12990000.0
2008-12-11 05:40:00,61.843,61.85,61.832,61.832,10710000.0
2008-12-11 05:41:00,61.84,61.84,61.824,61.832,11270000.0
2008-12-11 05:42:00,61.84,61.84,61.823,61.823,13140000.0
2008-12-11 05:43:00,61.845,61.855,61.828,61.841,19960000.0
2008-12-11 05:44:00,61.835,61.841,61.828,61.828,9760000.0
2008-12-11 05:45:00,61.843,61.843,61.831,61.831,5260000.0
2008-12-11 05:46:00,61.836,61.841,61.823,61.823,19770000.0
2008-12-11 05:47:00,61.819,61.823,61.812,61.812,8450000.0
2008-12-11 05:48:00,61.847,61.847,61.822,61.826,9250000.0
2008-12-11 05:49:00,61.824,61.829,61.811,61.827,12210000.0
2008-12-11 05:50:00,61.829,61.834,61.829,61.834,10330000.0
2008-12-11 05:51:00,61.842,61.842,61.816,61.835,13140000.0
2008-12-11 05:52:00,61.839,61.84,61.82,61.82,19910000.0
2008-12-11 05:53:00,61.846,61.846,61.835,61.84,21220000.0
2008-12-11 05:54:00,61.839,61.844,61.839,61.839,7900000.0
2008-12-11 05:55:00,61.81,61.822,61.806,61.806,8830000.0
2008-12-11 05:56:00,61.816,61.832,61.816,61.83,11170000.0
2008-12-11 05:57:00,61.856,61.856,61.851,61.851,4320000.0
2008-12-11 05:58:00,61.839,61.843,61.83,61.83,13570000.0
2008-12-11 05:59:00,61.837,61.837,61.825,61.825,7140000.0
2008-12-11 06:00:00,61.853,61.853,61.823,61.843,9210000.0
2008-12-11 06:01:00,61.823,61.829,61.807,61.811,12970000.0
2008-12-11 06:02:00,61.834,61.835,61.812,61.816,13790000.0
2008-12-11 06:03:00,61.843,61.843,61.81,61.818,11680000.0
2008-12-11 06:04:00,61.81,61.834,61.805,61.834,13900000.0
2008-12-11 06:05:00,61.813,61.819,61.803,61.803,18780000.0
2008-12-11 06:06:00,61.826,61.826,61.82,61.825,8500000.0
2008-12-11 06:07:00,61.813,61.823,61.813,61.813,10940000.0
2008-12-11 06:08:00,61.813,61.831,61.812,61.822,21870000.0
2008-12-11 06:09:00,61.839,61.839,61.812,61.818,12290000.0
2008-12-11 06:10:00,61.831,61.866,61.831,61.847,12070000.0
2008-12-11 06:11:00,61.856,61.87,61.852,61.87,10710000.0
2008-12-11 06:12:00,61.896,61.914,61.864,61.883,19200000.0
2008-12-11 06:13:00,61.912,61.912,61.88,61.89,14830000.0
2008-12-11 06:14:00,61.887,61.894,61.876,61.876,9580000.0
2008-12-11 06:15:00,61.894,61.894,61.866,61.866,19950000.0
2008-12-11 06:16:00,61.881,61.891,61.881,61.89,11510000.0
2008-12-11 06:17:00,61.876,61.876,61.84,61.851,11880000.0
2008-12-11 06:18:00,61.862,61.862,61.836,61.836,14640000.0
2008-12-11 06:19:00,61.838,61.839,61.837,61.839,4740000.0
2008-12-11 06:20:00,61.821,61.825,61.818,61.825,9820000.0
2008-12-11 06:21:00,61.842,61.842,61.834,61.838,9240000.0
2008-12-11 06:22:00,61.837,61.846,61.834,61.846,14090000.0
2008-12-11 06:23:00,61.843,61.856,61.843,61.856,13530000.0
2008-12-11 06:24:00,61.866,61.866,61.851,61.857,12240000.0
2008-12-11 06:25:00,61.853,61.858,61.84,61.855,20380000.0
2008-12-11 06:26:00,61.871,61.89,61.863,61.89,18220000.0
2008-12-11 06:27:00,61.896,61.901,61.877,61.886,14510000.0
2008-12-11 06:28:00,61.874,61.874,61.858,61.865,10140000.0
2008-12-11 06:29:00,61.861,61.881,61.861,61.88,20920000.0
2008-12-11 06:30:00,61.886,61.886,61.859,61.883,13920000.0
2008-12-11 06:31:00,61.853,61.895,61.847,61.886,17580000.0
2008-12-11 06:32:00,61.86,61.905,61.84,61.905,12010000.0
2008-12-11 06:33:00,61.926,61.926,61.905,61.909,13000000.0
2008-12-11 06:34:00,61.894,61.904,61.894,61.904,4320000.0
2008-12-11 06:35:00,61.895,61.899,61.895,61.899,6240000.0
2008-12-11 06:36:00,61.894,61.913,61.894,61.9,11500000.0
2008-12-11 06:37:00,61.885,61.887,61.885,61.887,3610000.0
2008-12-11 06:38:00,61.901,61.926,61.901,61.926,13520000.0
2008-12-11 06:39:00,61.927,61.935,61.91,61.918,10990000.0
2008-12-11 06:40:00,61.912,61.935,61.912,61.935,10750000.0
2008-12-11 06:41:00,61.92,61.928,61.907,61.928,14350000.0
2008-12-11 06:42:00,61.94,61.94,61.911,61.916,10150000.0
2008-12-11 06:43:00,61.913,61.914,61.912,61.912,6010000.0
2008-12-11 06:44:00,61.926,61.926,61.92,61.92,14310000.0
2008-12-11 06:45:00,61.949,61.949,61.918,61.939,17510000.0
2008-12-11 06:46:00,61.933,61.962,61.933,61.958,13890000.0
2008-12-11 06:47:00,61.952,61.958,61.935,61.952,21680000.0
2008-12-11 06:48:00,61.964,61.968,61.95,61.956,16160000.0
2008-12-11 06:49:00,61.945,61.961,61.943,61.951,15590000.0
2008-12-11 06:50:00,61.947,61.957,61.941,61.956,18450000.0
2008-12-11 06:51:00,61.966,61.966,61.952,61.959,13700000.0
2008-12-11 06:52:00,61.957,61.957,61.957,61.957,2820000.0
2008-12-11 06:53:00,61.948,61.971,61.937,61.971,11830000.0
2008-12-11 06:54:00,61.991,61.991,61.976,61.976,8530000.0
2008-12-11 06:55:00,61.991,61.991,61.977,61.986,10940000.0
2008-12-11 06:56:00,61.974,61.984,61.965,61.967,14180000.0
2008-12-11 06:57:00,61.992,61.992,61.957,61.968,16330000.0
2008-12-11 06:58:00,61.932,61.956,61.928,61.939,17780000.0
2008-12-11 06:59:00,61.923,61.942,61.923,61.942,11310000.0
2008-12-11 07:00:00,61.957,61.957,61.931,61.931,7190000.0
2008-12-11 07:01:00,61.933,61.941,61.933,61.941,7590000.0
2008-12-11 07:02:00,61.938,61.946,61.924,61.939,19730000.0
2008-12-11 07:03:00,61.97,61.97,61.944,61.966,13890000.0
2008-12-11 07:04:00,61.94,61.966,61.94,61.949,16380000.0
2008-12-11 07:05:00,61.936,61.952,61.932,61.949,13980000.0
2008-12-11 07:06:00,61.969,61.969,61.955,61.964,14770000.0
2008-12-11 07:07:00,61.959,61.962,61.932,61.932,12020000.0
2008-12-11 07:08:00,61.938,61.951,61.931,61.951,10730000.0
2008-12-11 07:09:00,61.954,61.963,61.941,61.95,19420000.0
2008-12-11 07:10:00,61.953,61.96,61.945,61.945,18360000.0
2008-12-11 07:11:00,61.941,61.941,61.925,61.938,11080000.0
2008-12-11 07:12:00,61.962,61.962,61.944,61.944,5630000.0
2008-12-11 07:13:00,61.944,61.947,61.914,61.914,11830000.0
2008-12-11 07:14:00,61.929,61.932,61.909,61.932,11830000.0
2008-12-11 07:15:00,61.946,61.946,61.924,61.931,9470000.0
2008-12-11 07:16:00,61.934,61.939,61.934,61.939,12240000.0
2008-12-11 07:17:00,61.915,61.924,61.908,61.92,12440000.0
2008-12-11 07:18:00,61.941,61.941,61.91,61.914,12210000.0
2008-12-11 07:19:00,61.916,61.922,61.905,61.911,14690000.0
2008-12-11 07:20:00,61.906,61.921,61.899,61.921,12390000.0
2008-12-11 07:21:00,61.931,61.931,61.896,61.905,8310000.0
2008-12-11 07:22:00,61.921,61.921,61.9,61.9,14360000.0
2008-12-11 07:23:00,61.914,61.935,61.914,61.935,5870000.0
2008-12-11 07:24:00,61.941,61.941,61.906,61.915,11090000.0
2008-12-11 07:25:00,61.904,61.909,61.897,61.908,16330000.0
2008-12-11 07:26:00,61.887,61.911,61.887,61.911,5560000.0
2008-12-11 07:27:00,61.931,61.935,61.905,61.925,16200000.0
2008-12-11 07:28:00,61.923,61.94,61.917,61.938,15070000.0
2008-12-11 07:29:00,61.934,61.941,61.933,61.934,8690000.0
2008-12-11 07:30:00,61.943,61.958,61.93,61.958,12670000.0
2008-12-11 07:31:00,61.945,61.96,61.923,61.949,19770000.0
2008-12-11 07:32:00,61.943,61.981,61.943,61.981,7710000.0
2008-12-11 07:33:00,61.983,61.983,61.957,61.968,12400000.0
2008-12-11 07:34:00,61.984,61.998,61.984,61.991,13390000.0
2008-12-11 07:35:00,61.991,61.991,61.963,61.967,13890000.0
2008-12-11 07:36:00,62.007,62.007,61.959,61.98,17790000.0
2008-12-11 07:37:00,61.97,61.97,61.948,61.959,10180000.0
2008-12-11 07:38:00,61.964,61.964,61.955,61.963,9400000.0
2008-12-11 07:39:00,61.98,61.98,61.957,61.967,16140000.0
2008-12-11 07:40:00,61.985,61.985,61.971,61.985,20290000.0
2008-12-11 07:41:00,61.984,61.989,61.974,61.974,10150000.0
2008-12-11 07:42:00,61.972,62.0,61.965,61.988,19390000.0
2008-12-11 07:43:00,61.97,61.996,61.97,61.996,11120000.0
2008-12-11 07:44:00,61.993,62.016,61.989,62.013,12400000.0
2008-12-11 07:45:00,62.001,62.001,61.978,61.988,13140000.0
2008-12-11 07:46:00,61.966,61.988,61.963,61.988,15070000.0
2008-12-11 07:47:00,61.965,61.986,61.962,61.962,107710000.0
2008-12-11 07:48:00,61.991,61.991,61.959,61.974,77040000.0
2008-12-11 07:49:00,61.974,61.978,61.951,61.951,117580000.0
2008-12-11 07:50:00,61.937,61.956,61.937,61.956,129670000.0
2008-12-11 07:51:00,61.964,61.964,61.94,61.962,103420000.0
2008-12-11 07:52:00,61.956,61.977,61.948,61.977,111740000.0
2008-12-11 07:53:00,61.98,62.0,61.974,62.0,57320000.0
2008-12-11 07:54:00,61.999,61.999,61.972,61.981,24690000.0
2008-12-11 07:56:00,61.963,61.979,61.962,61.962,126580000.0
2008-12-11 07:57:00,61.992,61.992,61.962,61.969,75020000.0
2008-12-11 07:58:00,61.981,61.986,61.956,61.975,102530000.0
2008-12-11 07:59:00,61.969,61.98,61.953,61.971,97020000.0
2008-12-11 08:00:00,62.003,62.003,61.962,61.982,105960000.0
2008-12-11 08:01:00,61.999,62.002,61.976,61.988,82630000.0
2008-12-11 08:02:00,61.981,61.992,61.967,61.971,93890000.0
2008-12-11 08:03:00,62.005,62.03,61.986,62.0,114280000.0
2008-12-11 08:04:00,61.988,61.994,61.945,61.945,49950000.0
2008-12-11 08:05:00,61.994,62.012,61.96,61.981,114720000.0
2008-12-11 08:06:00,61.984,61.987,61.951,61.987,98550000.0
2008-12-11 08:07:00,61.968,61.994,61.948,61.994,57160000.0
2008-12-11 08:08:00,61.992,61.992,61.971,61.989,121270000.0
2008-12-11 08:09:00,62.006,62.008,61.973,61.973,91820000.0
2008-12-11 08:10:00,61.977,61.99,61.973,61.987,98970000.0
2008-12-11 08:11:00,61.994,61.998,61.975,61.998,116440000.0
2008-12-11 08:12:00,62.03,62.03,61.986,62.007,75990000.0
2008-12-11 08:13:00,62.011,62.011,61.968,61.97,55400000.0
2008-12-11 08:14:00,61.958,61.991,61.953,61.991,65390000.0
2008-12-11 08:15:00,61.978,61.978,61.945,61.964,77010000.0
2008-12-11 08:16:00,61.974,61.978,61.97,61.976,99790000.0
2008-12-11 08:17:00,61.941,61.961,61.941,61.959,74360000.0
2008-12-11 08:18:00,61.973,61.973,61.925,61.946,50440000.0
2008-12-11 08:19:00,61.954,61.954,61.936,61.946,60420000.0
2008-12-11 08:20:00,61.937,61.95,61.925,61.927,105600000.0
2008-12-11 08:21:00,61.952,61.954,61.923,61.954,92380000.0
2008-12-11 08:22:00,61.962,61.962,61.937,61.94,69510000.0
2008-12-11 08:23:00,61.959,61.972,61.944,61.964,50140000.0
2008-12-11 08:24:00,61.968,61.976,61.904,61.904,54890000.0
2008-12-11 08:25:00,61.902,61.949,61.902,61.949,84170000.0
2008-12-11 08:26:00,61.939,61.972,61.939,61.972,124440000.0
2008-12-11 08:27:00,61.968,61.979,61.946,61.963,104790000.0
2008-12-11 08:28:00,61.972,61.982,61.956,61.961,121620000.0
2008-12-11 08:29:00,61.95,61.956,61.949,61.949,99930000.0
2008-12-11 08:30:00,61.966,61.973,61.948,61.973,74590000.0
2008-12-11 08:31:00,61.963,62.006,61.96,61.98,57360000.0
2008-12-11 08:32:00,61.988,62.005,61.965,61.989,77850000.0
2008-12-11 08:33:00,62.008,62.052,62.002,62.052,61510000.0
2008-12-11 08:34:00,62.047,62.059,62.029,62.056,70350000.0
2008-12-11 08:35:00,62.045,62.062,62.032,62.032,60630000.0
2008-12-11 08:36:00,62.061,62.061,62.016,62.052,102070000.0
2008-12-11 08:37:00,62.043,62.046,62.013,62.017,130390000.0
2008-12-11 08:38:00,62.012,62.023,62.005,62.016,140090000.0
2008-12-11 08:39:00,62.042,62.042,62.003,62.02,80480000.0
2008-12-11 08:40:00,62.026,62.041,62.02,62.032,91960000.0
2008-12-11 08:41:00,62.024,62.029,62.012,62.023,117710000.0
2008-12-11 08:42:00,62.044,62.047,62.03,62.047,127430000.0
2008-12-11 08:43:00,62.038,62.042,62.024,62.027,110520000.0
2008-12-11 08:44:00,62.019,62.045,62.019,62.03,59140000.0
2008-12-11 08:45:00,62.058,62.072,62.025,62.053,73480000.0
2008-12-11 08:46:00,62.045,62.065,62.037,62.049,68130000.0
2008-12-11 08:47:00,62.059,62.07,62.042,62.044,148210000.0
2008-12-11 08:48:00,62.063,62.063,62.026,62.026,164340000.0
2008-12-11 08:49:00,62.043,62.047,62.024,62.025,108720000.0
2008-12-11 08:50:00,62.034,62.042,62.029,62.037,71170000.0
2008-12-11 08:51:00,62.034,62.074,62.034,62.063,103220000.0
2008-12-11 08:52:00,62.066,62.083,62.057,62.068,93130000.0
2008-12-11 08:53:00,62.087,62.1,62.053,62.057,73860000.0
2008-12-11 08:54:00,62.079,62.092,62.068,62.083,134980000.0
2008-12-11 08:55:00,62.07,62.083,62.046,62.046,140730000.0
2008-12-11 08:56:00,62.051,62.053,62.032,62.033,96170000.0
2008-12-11 08:57:00,62.053,62.053,62.017,62.03,142750000.0
2008-12-11 08:58:00,62.028,62.038,62.007,62.026,105870000.0
2008-12-11 08:59:00,62.024,62.035,62.02,62.029,79480000.0
2008-12-11 09:00:00,62.039,62.039,62.012,62.012,58710000.0
2008-12-11 09:01:00,62.024,62.024,61.993,62.009,71590000.0
2008-12-11 09:02:00,62.013,62.019,61.993,62.01,122520000.0
2008-12-11 09:03:00,62.029,62.029,61.99,62.013,61670000.0
2008-12-11 09:04:00,61.996,62.027,61.995,62.004,120950000.0
2008-12-11 09:05:00,61.996,62.002,61.98,61.99,56490000.0
2008-12-11 09:06:00,62.009,62.009,61.956,61.996,105400000.0
2008-12-11 09:07:00,61.971,61.982,61.964,61.967,87040000.0
2008-12-11 09:08:00,61.983,62.013,61.983,62.007,105040000.0
2008-12-11 09:09:00,62.014,62.014,61.985,62.012,89020000.0
2008-12-11 09:10:00,62.005,62.014,61.982,62.004,94920000.0
2008-12-11 09:11:00,61.985,62.0,61.985,61.998,73640000.0
2008-12-11 09:12:00,62.02,62.02,61.976,61.99,107220000.0
2008-12-11 09:13:00,61.994,62.012,61.982,62.004,91060000.0
2008-12-11 09:14:00,61.981,62.009,61.977,61.999,100930000.0
2008-12-11 09:15:00,62.021,62.021,61.983,62.003,67440000.0
2008-12-11 09:16:00,61.993,62.015,61.993,62.015,27290000.0
2008-12-11 09:17:00,62.016,62.032,62.002,62.002,100360000.0
2008-12-11 09:18:00,62.018,62.049,62.015,62.021,70220000.0
2008-12-11 09:19:00,62.036,62.059,62.02,62.054,72850000.0
2008-12-11 09:20:00,62.039,62.052,62.034,62.05,104440000.0
2008-12-11 09:21:00,62.059,62.059,62.017,62.036,99430000.0
2008-12-11 09:22:00,62.026,62.039,62.019,62.036,53930000.0
2008-12-11 09:23:00,62.043,62.043,62.01,62.033,93100000.0
2008-12-11 09:24:00,62.073,62.073,62.031,62.05,75830000.0
2008-12-11 09:25:00,62.016,62.04,62.016,62.027,116080000.0
2008-12-11 09:26:00,62.055,62.061,62.022,62.047,87470000.0
2008-12-11 09:27:00,62.069,62.069,62.031,62.041,83110000.0
2008-12-11 09:28:00,62.051,62.051,62.02,62.031,57890000.0
2008-12-11 09:29:00,62.02,62.039,62.01,62.019,72710000.0
2008-12-11 09:30:00,62.036,62.049,62.023,62.023,125960000.0
2008-12-11 09:31:00,62.031,62.046,62.028,62.036,99720000.0
2008-12-11 09:32:00,62.068,62.085,62.049,62.058,132560000.0
2008-12-11 09:33:00,62.075,62.08,62.056,62.074,124110000.0
2008-12-11 09:34:00,62.053,62.084,62.053,62.084,138910000.0
2008-12-11 09:35:00,62.078,62.09,62.052,62.052,62150000.0
2008-12-11 09:36:00,62.082,62.082,62.059,62.061,118110000.0
2008-12-11 09:37:00,62.049,62.064,62.044,62.054,71690000.0
2008-12-11 09:38:00,62.067,62.082,62.056,62.082,72850000.0
2008-12-11 09:39:00,62.072,62.1,62.064,62.071,88850000.0
2008-12-11 09:40:00,62.059,62.083,62.052,62.052,97510000.0
2008-12-11 09:41:00,62.062,62.082,62.059,62.069,71840000.0
2008-12-11 09:42:00,62.09,62.117,62.086,62.117,87030000.0
2008-12-11 09:43:00,62.103,62.11,62.067,62.069,80410000.0
2008-12-11 09:44:00,62.058,62.06,62.056,62.058,73790000.0
2008-12-11 09:45:00,62.099,62.099,62.049,62.049,110840000.0
2008-12-11 09:46:00,62.05,62.064,62.044,62.064,69580000.0
2008-12-11 09:47:00,62.057,62.063,62.042,62.042,84270000.0
2008-12-11 09:48:00,62.072,62.072,62.044,62.05,95680000.0
2008-12-11 09:49:00,62.041,62.062,62.033,62.044,101440000.0
2008-12-11 09:50:00,62.034,62.059,62.034,62.055,78510000.0
2008-12-11 09:51:00,62.061,62.061,62.022,62.022,80300000.0
2008-12-11 09:52:00,62.047,62.048,62.027,62.047,70830000.0
2008-12-11 09:53:00,62.022,62.051,62.022,62.037,75950000.0
2008-12-11 09:54:00,62.063,62.063,62.033,62.036,92250000.0
2008-12-11 09:55:00,62.011,62.036,61.99,61.99,90030000.0
2008-12-11 09:56:00,62.019,62.019,61.975,61.995,106010000.0
2008-12-11 09:57:00,62.012,62.012,61.979,61.994,83250000.0
2008-12-11 09:58:00,61.998,62.01,61.983,61.983,65610000.0
2008-12-11 09:59:00,61.991,62.001,61.984,61.995,49820000.0
2008-12-11 10:00:00,62.008,62.01,61.988,61.99,117530000.0
2008-12-11 10:01:00,62.023,62.023,61.996,62.021,128520000.0
2008-12-11 10:02:00,62.029,62.04,62.022,62.022,81270000.0
2008-12-11 10:03:00,62.062,62.062,62.025,62.025,92840000.0
2008-12-11 10:04:00,62.039,62.045,62.01,62.01,97370000.0
2008-12-11 10:05:00,62.025,62.054,62.025,62.052,113970000.0
2008-12-11 10:06:00,62.066,62.066,62.057,62.057,101650000.0
2008-12-11 10:07:00,62.05,62.053,62.036,62.042,62830000.0
2008-12-11 10:08:00,62.031,62.049,62.024,62.038,47290000.0
2008-12-11 10:09:00,62.046,62.046,62.026,62.028,57460000.0
2008-12-11 10:10:00,62.04,62.05,62.023,62.023,52370000.0
2008-12-11 10:11:00,62.028,62.035,62.023,62.023,75020000.0
2008-12-11 10:12:00,62.046,62.046,61.996,62.003,74160000.0
2008-12-11 10:13:00,62.016,62.024,62.001,62.001,87700000.0
2008-12-11 10:14:00,62.013,62.032,62.013,62.019,59420000.0
2008-12-11 10:15:00,62.041,62.053,62.033,62.045,70330000.0
2008-12-11 10:16:00,62.021,62.047,62.013,62.044,88630000.0
2008-12-11 10:17:00,62.041,62.041,61.983,61.983,74210000.0
2008-12-11 10:18:00,62.012,62.012,61.958,61.961,73310000.0
2008-12-11 10:19:00,61.968,61.984,61.968,61.969,93390000.0
2008-12-11 10:20:00,61.977,62.004,61.967,61.978,56470000.0
2008-12-11 10:21:00,62.012,62.012,61.978,61.989,38310000.0
2008-12-11 10:22:00,61.96,61.994,61.96,61.994,81120000.0
2008-12-11 10:23:00,61.991,62.008,61.977,61.982,70550000.0
2008-12-11 10:24:00,62.006,62.006,61.977,61.986,85440000.0
2008-12-11 10:25:00,61.973,61.986,61.936,61.96,42610000.0
2008-12-11 10:26:00,61.947,61.962,61.929,61.937,102590000.0
2008-12-11 10:27:00,61.966,61.966,61.925,61.933,113010000.0
2008-12-11 10:28:00,61.948,61.955,61.942,61.953,92830000.0
2008-12-11 10:29:00,61.942,61.942,61.924,61.929,52070000.0
2008-12-11 10:30:00,61.946,61.946,61.913,61.933,103870000.0
2008-12-11 10:31:00,61.944,61.95,61.923,61.939,87950000.0
2008-12-11 10:32:00,61.958,61.964,61.94,61.94,54770000.0
2008-12-11 10:33:00,61.963,61.963,61.915,61.924,41960000.0
2008-12-11 10:34:00,61.901,61.911,61.891,61.891,33600000.0
2008-12-11 10:35:00,61.895,61.9,61.873,61.873,24500000.0
2008-12-11 10:36:00,61.892,61.892,61.856,61.869,19200000.0
2008-12-11 10:37:00,61.853,61.864,61.842,61.859,56710000.0
2008-12-11 10:38:00,61.851,61.851,61.814,61.814,54290000.0
2008-12-11 10:39:00,61.84,61.84,61.747,61.748,76070000.0
2008-12-11 10:40:00,61.75,61.768,61.742,61.75,104200000.0
2008-12-11 10:41:00,61.763,61.763,61.714,61.714,47260000.0
2008-12-11 10:42:00,61.721,61.739,61.707,61.721,33470000.0
2008-12-11 10:43:00,61.733,61.76,61.733,61.733,63490000.0
2008-12-11 10:44:00,61.745,61.745,61.716,61.721,68890000.0
2008-12-11 10:45:00,61.744,61.748,61.705,61.729,95560000.0
2008-12-11 10:46:00,61.74,61.769,61.737,61.757,67920000.0
2008-12-11 10:47:00,61.75,61.767,61.738,61.749,108460000.0
2008-12-11 10:48:00,61.754,61.757,61.731,61.749,136840000.0
2008-12-11 10:49:00,61.714,61.719,61.699,61.713,47750000.0
2008-12-11 10:50:00,61.692,61.696,61.671,61.682,40810000.0
2008-12-11 10:51:00,61.693,61.693,61.649,61.661,42230000.0
2008-12-11 10:52:00,61.668,61.681,61.653,61.67,39800000.0
2008-12-11 10:53:00,61.669,61.685,61.655,61.668,34880000.0
2008-12-11 10:54:00,61.671,61.684,61.658,61.667,12440000.0
2008-12-11 10:55:00,61.69,61.702,61.668,61.688,43650000.0
2008-12-11 10:56:00,61.68,61.73,61.679,61.73,69390000.0
2008-12-11 10:57:00,61.719,61.738,61.696,61.725,42810000.0
2008-12-11 10:58:00,61.72,61.743,61.718,61.743,55930000.0
2008-12-11 10:59:00,61.744,61.744,61.723,61.735,41800000.0
2008-12-11 11:00:00,61.725,61.76,61.725,61.76,43730000.0
2008-12-11 11:01:00,61.739,61.768,61.734,61.757,69280000.0
2008-12-11 11:02:00,61.746,61.755,61.733,61.741,80040000.0
2008-12-11 11:03:00,61.766,61.783,61.749,61.783,59430000.0
2008-12-11 11:04:00,61.78,61.806,61.772,61.805,49870000.0
2008-12-11 11:05:00,61.775,61.797,61.773,61.784,35400000.0
2008-12-11 11:06:00,61.81,61.81,61.763,61.763,15960000.0
2008-12-11 11:07:00,61.77,61.783,61.763,61.769,48190000.0
2008-12-11 11:08:00,61.775,61.775,61.754,61.767,99360000.0
2008-12-11 11:09:00,61.759,61.77,61.746,61.754,35250000.0
2008-12-11 11:10:00,61.755,61.755,61.743,61.752,50350000.0
2008-12-11 11:11:00,61.765,61.765,61.744,61.758,111630000.0
2008-12-11 11:12:00,61.767,61.779,61.746,61.763,77600000.0
2008-12-11 11:13:00,61.757,61.757,61.735,61.756,33720000.0
2008-12-11 11:14:00,61.73,61.755,61.73,61.755,36070000.0
2008-12-11 11:15:00,61.78,61.811,61.767,61.781,37580000.0
2008-12-11 11:16:00,61.784,61.811,61.78,61.789,107470000.0
2008-12-11 11:17:00,61.798,61.81,61.786,61.8,85730000.0
2008-12-11 11:18:00,61.786,61.811,61.786,61.789,72520000.0
2008-12-11 11:19:00,61.78,61.798,61.775,61.783,57470000.0
2008-12-11 11:20:00,61.779,61.797,61.777,61.786,64800000.0
2008-12-11 11:21:00,61.81,61.81,61.765,61.778,110590000.0
2008-12-11 11:22:00,61.772,61.772,61.751,61.765,65660000.0
2008-12-11 11:23:00,61.795,61.8,61.777,61.781,77360000.0
2008-12-11 11:24:00,61.803,61.803,61.777,61.787,102120000.0
2008-12-11 11:25:00,61.775,61.796,61.775,61.796,130740000.0
2008-12-11 11:26:00,61.786,61.786,61.767,61.784,87960000.0
2008-12-11 11:27:00,61.795,61.804,61.768,61.775,82720000.0
2008-12-11 11:28:00,61.763,61.793,61.763,61.793,107960000.0
2008-12-11 11:29:00,61.793,61.808,61.79,61.79,72960000.0
2008-12-11 11:30:00,61.817,61.817,61.774,61.774,101260000.0
2008-12-11 11:31:00,61.778,61.799,61.764,61.794,72330000.0
2008-12-11 11:32:00,61.786,61.839,61.786,61.802,71700000.0
2008-12-11 11:33:00,61.78,61.811,61.78,61.797,83480000.0
2008-12-11 11:34:00,61.769,61.782,61.765,61.77,83040000.0
2008-12-11 11:35:00,61.784,61.784,61.764,61.771,73040000.0
2008-12-11 11:36:00,61.787,61.787,61.772,61.778,83780000.0
2008-12-11 11:37:00,61.783,61.784,61.764,61.784,84950000.0
2008-12-11 11:38:00,61.77,61.77,61.696,61.696,76900000.0
2008-12-11 11:39:00,61.727,61.754,61.709,61.754,75690000.0
2008-12-11 11:40:00,61.732,61.755,61.732,61.743,94730000.0
2008-12-11 11:41:00,61.728,61.754,61.725,61.731,102000000.0
2008-12-11 11:42:00,61.754,61.754,61.72,61.747,120880000.0
2008-12-11 11:43:00,61.739,61.739,61.73,61.731,102450000.0
2008-12-11 11:44:00,61.74,61.754,61.733,61.754,71330000.0
2008-12-11 11:45:00,61.793,61.793,61.753,61.753,81870000.0
2008-12-11 11:46:00,61.757,61.76,61.739,61.742,90520000.0
2008-12-11 11:47:00,61.746,61.746,61.658,61.672,66820000.0
2008-12-11 11:48:00,61.645,61.68,61.639,61.672,22580000.0
2008-12-11 11:49:00,61.647,61.653,61.614,61.629,70250000.0
2008-12-11 11:50:00,61.599,61.609,61.577,61.582,53600000.0
2008-12-11 11:51:00,61.573,61.619,61.573,61.59,94530000.0
2008-12-11 11:52:00,61.58,61.597,61.564,61.574,104970000.0
2008-12-11 11:53:00,61.559,61.57,61.55,61.55,77650000.0
2008-12-11 11:54:00,61.572,61.572,61.539,61.557,62230000.0
2008-12-11 11:55:00,61.539,61.552,61.51,61.512,63550000.0
2008-12-11 11:56:00,61.501,61.521,61.494,61.521,97750000.0
2008-12-11 11:57:00,61.519,61.521,61.495,61.508,56770000.0
2008-12-11 11:58:00,61.532,61.572,61.532,61.547,51950000.0
2008-12-11 11:59:00,61.56,61.579,61.544,61.569,72380000.0
2008-12-11 12:00:00,61.596,61.596,61.549,61.565,55140000.0
2008-12-11 12:01:00,61.552,61.584,61.552,61.563,74240000.0
2008-12-11 12:02:00,61.546,61.59,61.539,61.59,67010000.0
2008-12-11 12:03:00,61.582,61.607,61.564,61.581,37060000.0
2008-12-11 12:04:00,61.584,61.584,61.563,61.577,73160000.0
2008-12-11 12:05:00,61.571,61.594,61.571,61.594,57630000.0
2008-12-11 12:06:00,61.63,61.63,61.577,61.608,42420000.0
2008-12-11 12:07:00,61.58,61.622,61.578,61.622,43600000.0
2008-12-11 12:08:00,61.593,61.611,61.584,61.584,99660000.0
2008-12-11 12:09:00,61.59,61.613,61.585,61.613,100120000.0
2008-12-11 12:10:00,61.591,61.591,61.546,61.558,137420000.0
2008-12-11 12:11:00,61.551,61.566,61.551,61.551,76220000.0
2008-12-11 12:12:00,61.577,61.579,61.547,61.574,69990000.0
2008-12-11 12:13:00,61.602,61.61,61.588,61.609,37710000.0
2008-12-11 12:14:00,61.615,61.634,61.596,61.634,53070000.0
2008-12-11 12:15:00,61.628,61.632,61.616,61.621,57670000.0
2008-12-11 12:16:00,61.635,61.682,61.635,61.662,128190000.0
2008-12-11 12:17:00,61.664,61.679,61.664,61.667,61940000.0
2008-12-11 12:18:00,61.693,61.693,61.658,61.685,31390000.0
2008-12-11 12:19:00,61.667,61.707,61.667,61.685,35350000.0
2008-12-11 12:20:00,61.685,61.698,61.677,61.697,24460000.0
2008-12-11 12:21:00,61.702,61.702,61.664,61.678,64320000.0
2008-12-11 12:22:00,61.661,61.695,61.661,61.695,59250000.0
2008-12-11 12:23:00,61.695,61.695,61.655,61.675,110550000.0
2008-12-11 12:24:00,61.692,61.692,61.654,61.654,126300000.0
2008-12-11 12:25:00,61.665,61.665,61.644,61.649,75890000.0
2008-12-11 12:26:00,61.642,61.679,61.642,61.651,120780000.0
2008-12-11 12:27:00,61.665,61.689,61.657,61.672,105390000.0
2008-12-11 12:28:00,61.676,61.7,61.666,61.69,100030000.0
2008-12-11 12:29:00,61.704,61.707,61.686,61.69,47420000.0
2008-12-11 12:30:00,61.703,61.711,61.689,61.701,41760000.0
2008-12-11 12:31:00,61.711,61.711,61.665,61.665,30270000.0
2008-12-11 12:32:00,61.675,61.726,61.675,61.717,46430000.0
2008-12-11 12:33:00,61.711,61.717,61.682,61.699,27110000.0
2008-12-11 12:34:00,61.69,61.704,61.684,61.688,33910000.0
2008-12-11 12:35:00,61.682,61.711,61.682,61.699,50990000.0
2008-12-11 12:36:00,61.742,61.742,61.705,61.721,85810000.0
2008-12-11 12:37:00,61.729,61.729,61.702,61.71,116000000.0
2008-12-11 12:38:00,61.714,61.714,61.684,61.687,68900000.0
2008-12-11 12:39:00,61.711,61.711,61.669,61.672,76630000.0
2008-12-11 12:40:00,61.694,61.694,61.65,61.673,124200000.0
2008-12-11 12:41:00,61.677,61.708,61.66,61.701,119740000.0
2008-12-11 12:42:00,61.695,61.708,61.674,61.688,152140000.0
2008-12-11 12:43:00,61.698,61.734,61.685,61.734,129920000.0
2008-12-11 12:44:00,61.702,61.729,61.702,61.717,96240000.0
2008-12-11 12:45:00,61.726,61.742,61.706,61.719,70520000.0
2008-12-11 12:46:00,61.719,61.731,61.713,61.721,102130000.0
2008-12-11 12:47:00,61.714,61.742,61.714,61.73,68330000.0
2008-12-11 12:48:00,61.762,61.762,61.727,61.731,78580000.0
2008-12-11 12:49:00,61.766,61.771,61.74,61.747,78460000.0
2008-12-11 12:50:00,61.73,61.769,61.73,61.734,38530000.0
2008-12-11 12:51:00,61.756,61.779,61.728,61.755,63560000.0
2008-12-11 12:52:00,61.749,61.772,61.745,61.772,78360000.0
2008-12-11 12:53:00,61.751,61.783,61.743,61.743,112290000.0
2008-12-11 12:54:00,61.78,61.78,61.737,61.737,96280000.0
2008-12-11 12:55:00,61.733,61.754,61.733,61.754,91890000.0
2008-12-11 12:56:00,61.746,61.764,61.737,61.749,80290000.0
2008-12-11 12:57:00,61.773,61.774,61.755,61.774,80520000.0
2008-12-11 12:58:00,61.767,61.77,61.766,61.767,52770000.0
2008-12-11 12:59:00,61.759,61.786,61.753,61.784,52240000.0
2008-12-11 13:00:00,61.792,61.792,61.763,61.792,66100000.0
2008-12-11 13:01:00,61.785,61.813,61.777,61.813,103370000.0
2008-12-11 13:02:00,61.792,61.799,61.762,61.763,68050000.0
2008-12-11 13:03:00,61.796,61.796,61.769,61.779,83500000.0
2008-12-11 13:04:00,61.774,61.775,61.761,61.775,63640000.0
2008-12-11 13:05:00,61.778,61.779,61.756,61.777,67760000.0
2008-12-11 13:06:00,61.805,61.805,61.772,61.803,73850000.0
2008-12-11 13:07:00,61.789,61.85,61.789,61.825,39560000.0
2008-12-11 13:08:00,61.85,61.858,61.816,61.824,77760000.0
2008-12-11 13:09:00,61.842,61.848,61.819,61.844,118770000.0
2008-12-11 13:10:00,61.823,61.842,61.818,61.842,77680000.0
2008-12-11 13:11:00,61.837,61.862,61.836,61.857,75810000.0
2008-12-11 13:12:00,61.872,61.872,61.834,61.858,51950000.0
2008-12-11 13:13:00,61.849,61.85,61.846,61.849,92630000.0
2008-12-11 13:14:00,61.853,61.853,61.835,61.848,61600000.0
2008-12-11 13:15:00,61.835,61.858,61.835,61.84,49740000.0
2008-12-11 13:16:00,61.845,61.859,61.842,61.859,10530000.0
2008-12-11 13:17:00,61.859,61.865,61.845,61.845,12820000.0
2008-12-11 13:18:00,61.854,61.879,61.852,61.872,14470000.0
2008-12-11 13:19:00,61.884,61.884,61.865,61.884,13560000.0
2008-12-11 13:20:00,61.858,61.86,61.849,61.853,9390000.0
2008-12-11 13:21:00,61.88,61.88,61.868,61.868,9760000.0
2008-12-11 13:22:00,61.864,61.872,61.864,61.871,8460000.0
2008-12-11 13:23:00,61.837,61.853,61.833,61.837,18310000.0
2008-12-11 13:24:00,61.857,61.86,61.823,61.831,15080000.0
2008-12-11 13:25:00,61.838,61.863,61.838,61.851,10520000.0
2008-12-11 13:26:00,61.848,61.859,61.844,61.848,9250000.0
2008-12-11 13:27:00,61.872,61.872,61.855,61.857,11450000.0
2008-12-11 13:28:00,61.849,61.865,61.841,61.865,15410000.0
2008-12-11 13:29:00,61.838,61.861,61.832,61.861,12440000.0
2008-12-11 13:30:00,61.836,61.862,61.833,61.862,12770000.0
2008-12-11 13:31:00,61.844,61.852,61.836,61.851,16570000.0
2008-12-11 13:32:00,61.855,61.855,61.841,61.841,18230000.0
2008-12-11 13:33:00,61.842,61.845,61.833,61.845,15220000.0
2008-12-11 13:34:00,61.851,61.853,61.835,61.853,13070000.0
2008-12-11 13:35:00,61.836,61.86,61.831,61.86,13520000.0
2008-12-11 13:36:00,61.856,61.856,61.815,61.837,14650000.0
2008-12-11 13:37:00,61.807,61.849,61.807,61.848,12830000.0
2008-12-11 13:38:00,61.829,61.833,61.818,61.833,9390000.0
2008-12-11 13:39:00,61.818,61.832,61.81,61.832,13900000.0
2008-12-11 13:40:00,61.812,61.844,61.81,61.844,8490000.0
2008-12-11 13:41:00,61.838,61.877,61.838,61.877,15590000.0
2008-12-11 13:42:00,61.868,61.868,61.837,61.868,14830000.0
2008-12-11 13:43:00,61.832,61.851,61.815,61.851,15890000.0
2008-12-11 13:44:00,61.836,61.859,61.834,61.858,15820000.0
2008-12-11 13:45:00,61.84,61.851,61.818,61.818,19560000.0
2008-12-11 13:46:00,61.814,61.83,61.804,61.815,13720000.0
2008-12-11 13:47:00,61.822,61.829,61.817,61.827,15640000.0
2008-12-11 13:48:00,61.813,61.815,61.785,61.802,14880000.0
2008-12-11 13:49:00,61.795,61.807,61.789,61.8,13720000.0
2008-12-11 13:50:00,61.768,61.783,61.756,61.769,17500000.0
2008-12-11 13:51:00,61.743,61.774,61.736,61.751,15070000.0
2008-12-11 13:52:00,61.744,61.766,61.74,61.766,8910000.0
2008-12-11 13:53:00,61.763,61.773,61.733,61.733,11080000.0
2008-12-11 13:54:00,61.745,61.754,61.731,61.754,14840000.0
2008-12-11 13:55:00,61.753,61.757,61.725,61.751,16910000.0
2008-12-11 13:56:00,61.75,61.751,61.731,61.74,11540000.0
2008-12-11 13:57:00,61.721,61.732,61.699,61.703,19940000.0
2008-12-11 13:58:00,61.693,61.701,61.671,61.687,15030000.0
2008-12-11 13:59:00,61.714,61.758,61.714,61.75,10150000.0
2008-12-11 14:00:00,61.765,61.765,61.718,61.734,21010000.0
2008-12-11 14:01:00,61.688,61.719,61.678,61.68,15250000.0
2008-12-11 14:02:00,61.669,61.692,61.667,61.692,11100000.0
2008-12-11 14:03:00,61.697,61.71,61.679,61.71,11320000.0
2008-12-11 14:04:00,61.685,61.693,61.661,61.671,25430000.0
2008-12-11 14:05:00,61.685,61.727,61.685,61.72,14580000.0
2008-12-11 14:06:00,61.711,61.711,61.674,61.675,13760000.0
2008-12-11 14:07:00,61.676,61.704,61.672,61.68,20880000.0
2008-12-11 14:08:00,61.654,61.677,61.652,61.658,11460000.0
2008-12-11 14:09:00,61.683,61.683,61.645,61.645,7560000.0
2008-12-11 14:10:00,61.625,61.653,61.621,61.635,18060000.0
2008-12-11 14:11:00,61.634,61.643,61.617,61.617,11310000.0
2008-12-11 14:12:00,61.602,61.635,61.598,61.629,16530000.0
2008-12-11 14:13:00,61.609,61.625,61.609,61.625,12250000.0
2008-12-11 14:14:00,61.629,61.643,61.621,61.632,14730000.0
2008-12-11 14:15:00,61.61,61.61,61.502,61.507,10560000.0
2008-12-11 14:16:00,61.548,61.555,61.503,61.532,17480000.0
2008-12-11 14:17:00,61.528,61.528,61.483,61.489,12810000.0
2008-12-11 14:18:00,61.501,61.501,61.379,61.394,12780000.0
2008-12-11 14:19:00,61.35,61.397,61.345,61.351,14700000.0
2008-12-11 14:20:00,61.349,61.432,61.349,61.432,15200000.0
2008-12-11 14:21:00,61.411,61.441,61.411,61.431,12020000.0
2008-12-11 14:22:00,61.441,61.481,61.439,61.481,17080000.0
2008-12-11 14:23:00,61.47,61.474,61.456,61.459,12400000.0
2008-12-11 14:24:00,61.48,61.484,61.454,61.465,16940000.0
2008-12-11 14:25:00,61.467,61.479,61.411,61.411,12580000.0
2008-12-11 14:26:00,61.417,61.438,61.399,61.407,13390000.0
2008-12-11 14:27:00,61.454,61.456,61.413,61.424,13000000.0
2008-12-11 14:28:00,61.407,61.44,61.403,61.431,16340000.0
2008-12-11 14:29:00,61.448,61.47,61.439,61.47,14080000.0
2008-12-11 14:30:00,61.453,61.477,61.449,61.469,11270000.0
2008-12-11 14:31:00,61.457,61.457,61.403,61.424,13190000.0
2008-12-11 14:32:00,61.413,61.413,61.321,61.321,6970000.0
2008-12-11 14:33:00,61.268,61.3,61.255,61.3,18270000.0
2008-12-11 14:34:00,61.299,61.327,61.295,61.327,14270000.0
2008-12-11 14:35:00,61.342,61.342,61.277,61.277,12440000.0
2008-12-11 14:36:00,61.28,61.287,61.22,61.22,14650000.0
2008-12-11 14:37:00,61.249,61.27,61.229,61.249,16640000.0
2008-12-11 14:38:00,61.268,61.302,61.257,61.302,102460000.0
2008-12-11 14:39:00,61.319,61.362,61.289,61.362,72110000.0
2008-12-11 14:40:00,61.369,61.397,61.351,61.368,118590000.0
2008-12-11 14:41:00,61.4,61.414,61.378,61.414,135910000.0
2008-12-11 14:42:00,61.411,61.411,61.365,61.368,118080000.0
2008-12-11 14:43:00,61.378,61.424,61.378,61.389,109890000.0
2008-12-11 14:44:00,61.371,61.384,61.31,61.341,60270000.0
2008-12-11 14:45:00,61.36,61.378,61.344,61.378,23980000.0
2008-12-11 14:46:00,61.355,61.382,61.346,61.382,48290000.0
2008-12-11 14:47:00,61.385,61.391,61.353,61.391,115400000.0
2008-12-11 14:48:00,61.4,61.4,61.364,61.376,66410000.0
2008-12-11 14:49:00,61.391,61.391,61.34,61.361,101310000.0
2008-12-11 14:50:00,61.353,61.353,61.273,61.313,97920000.0
2008-12-11 14:51:00,61.324,61.331,61.292,61.309,108730000.0
2008-12-11 14:52:00,61.289,61.324,61.283,61.321,82450000.0
2008-12-11 14:53:00,61.336,61.339,61.297,61.319,96580000.0
2008-12-11 14:54:00,61.32,61.321,61.294,61.318,105320000.0
2008-12-11 14:55:00,61.297,61.33,61.284,61.33,53840000.0
2008-12-11 14:56:00,61.319,61.338,61.304,61.304,116100000.0
2008-12-11 14:57:00,61.337,61.353,61.311,61.339,87950000.0
2008-12-11 14:58:00,61.35,61.388,61.346,61.362,48680000.0
2008-12-11 14:59:00,61.358,61.39,61.358,61.367,111910000.0
2008-12-11 15:00:00,61.394,61.394,61.293,61.293,91630000.0
2008-12-11 15:01:00,61.322,61.322,61.287,61.29,103000000.0
2008-12-11 15:02:00,61.286,61.294,61.239,61.245,118540000.0
2008-12-11 15:03:00,61.235,61.254,61.205,61.211,79900000.0
2008-12-11 15:04:00,61.224,61.27,61.224,61.27,57510000.0
2008-12-11 15:05:00,61.255,61.271,61.249,61.249,63370000.0
2008-12-11 15:06:00,61.269,61.271,61.231,61.258,77420000.0
2008-12-11 15:07:00,61.22,61.259,61.218,61.236,93540000.0
2008-12-11 15:08:00,61.205,61.272,61.196,61.272,71550000.0
2008-12-11 15:09:00,61.273,61.288,61.24,61.284,42250000.0
2008-12-11 15:10:00,61.26,61.282,61.255,61.257,67020000.0
2008-12-11 15:11:00,61.246,61.269,61.244,61.269,102050000.0
2008-12-11 15:12:00,61.271,61.271,61.209,61.22,80190000.0
2008-12-11 15:13:00,61.212,61.246,61.199,61.203,63390000.0
2008-12-11 15:14:00,61.207,61.222,61.19,61.19,49090000.0
2008-12-11 15:15:00,61.202,61.209,61.151,61.209,57800000.0
2008-12-11 15:16:00,61.206,61.229,61.196,61.229,87770000.0
2008-12-11 15:17:00,61.224,61.246,61.201,61.234,118510000.0
2008-12-11 15:18:00,61.236,61.297,61.236,61.28,104880000.0
2008-12-11 15:19:00,61.261,61.314,61.26,61.314,135290000.0
2008-12-11 15:20:00,61.3,61.337,61.291,61.31,92360000.0
2008-12-11 15:21:00,61.302,61.329,61.296,61.324,80580000.0
2008-12-11 15:22:00,61.301,61.319,61.297,61.3,59880000.0
2008-12-11 15:23:00,61.292,61.312,61.288,61.3,77800000.0
2008-12-11 15:24:00,61.307,61.326,61.28,61.31,63050000.0
2008-12-11 15:25:00,61.283,61.338,61.283,61.316,68560000.0
2008-12-11 15:26:00,61.312,61.33,61.302,61.302,57240000.0
2008-12-11 15:27:00,61.325,61.325,61.298,61.3,95290000.0
2008-12-11 15:28:00,61.313,61.33,61.312,61.32,134440000.0
2008-12-11 15:29:00,61.311,61.338,61.305,61.333,119860000.0
2008-12-11 15:30:00,61.351,61.351,61.247,61.278,76910000.0
2008-12-11 15:31:00,61.277,61.277,61.139,61.146,84620000.0
2008-12-11 15:32:00,61.154,61.173,61.153,61.173,124390000.0
2008-12-11 15:33:00,61.186,61.224,61.168,61.217,114450000.0
2008-12-11 15:34:00,61.224,61.234,61.165,61.183,116030000.0
2008-12-11 15:35:00,61.148,61.169,61.121,61.145,63690000.0
2008-12-11 15:36:00,61.147,61.167,61.127,61.16,68810000.0
2008-12-11 15:37:00,61.163,61.167,61.143,61.152,74070000.0
2008-12-11 15:38:00,61.171,61.171,61.142,61.166,149450000.0
2008-12-11 15:39:00,61.182,61.2,61.157,61.165,162650000.0
2008-12-11 15:40:00,61.157,61.177,61.13,61.152,109210000.0
2008-12-11 15:41:00,61.138,61.172,61.138,61.157,73860000.0
2008-12-11 15:42:00,61.145,61.19,61.145,61.18,101360000.0
2008-12-11 15:43:00,61.183,61.189,61.168,61.177,86460000.0
2008-12-11 15:44:00,61.172,61.181,61.152,61.154,77820000.0
2008-12-11 15:45:00,61.19,61.193,61.152,61.193,132840000.0
2008-12-11 15:46:00,61.174,61.218,61.162,61.195,145450000.0
2008-12-11 15:47:00,61.192,61.221,61.192,61.221,91250000.0
2008-12-11 15:48:00,61.238,61.238,61.214,61.228,133680000.0
2008-12-11 15:49:00,61.208,61.215,61.18,61.202,102410000.0
2008-12-11 15:50:00,61.176,61.196,61.161,61.161,84780000.0
2008-12-11 15:51:00,61.172,61.195,61.17,61.194,54710000.0
2008-12-11 15:52:00,61.196,61.208,61.173,61.195,67670000.0
2008-12-11 15:53:00,61.192,61.249,61.192,61.249,116740000.0
2008-12-11 15:54:00,61.23,61.271,61.23,61.268,59570000.0
2008-12-11 15:55:00,61.267,61.293,61.251,61.251,122350000.0
2008-12-11 15:56:00,61.273,61.273,61.237,61.242,62010000.0
2008-12-11 15:57:00,61.262,61.273,61.24,61.273,104430000.0
2008-12-11 15:58:00,61.251,61.267,61.234,61.255,86000000.0
2008-12-11 15:59:00,61.243,61.243,61.208,61.229,103220000.0
2008-12-11 16:00:00,61.215,61.238,61.215,61.219,82860000.0
2008-12-11 16:01:00,61.197,61.215,61.173,61.206,85240000.0
2008-12-11 16:02:00,61.192,61.218,61.188,61.2,68340000.0
2008-12-11 16:03:00,61.226,61.226,61.191,61.22,104590000.0
2008-12-11 16:04:00,61.191,61.212,61.183,61.199,86000000.0
2008-12-11 16:05:00,61.213,61.247,61.208,61.231,107390000.0
2008-12-11 16:06:00,61.241,61.262,61.201,61.231,66240000.0
2008-12-11 16:07:00,61.203,61.22,61.196,61.196,28000000.0
2008-12-11 16:08:00,61.205,61.216,61.188,61.197,90550000.0
2008-12-11 16:09:00,61.23,61.23,61.187,61.187,71370000.0
2008-12-11 16:10:00,61.204,61.22,61.175,61.19,77910000.0
2008-12-11 16:11:00,61.217,61.231,61.196,61.218,104570000.0
2008-12-11 16:12:00,61.237,61.237,61.203,61.22,100360000.0
2008-12-11 16:13:00,61.246,61.246,61.165,61.165,49050000.0
2008-12-11 16:14:00,61.184,61.198,61.167,61.17,92570000.0
2008-12-11 16:15:00,61.196,61.198,61.158,61.198,80050000.0
2008-12-11 16:16:00,61.183,61.213,61.176,61.182,105360000.0
2008-12-11 16:17:00,61.206,61.217,61.185,61.194,78950000.0
2008-12-11 16:18:00,61.219,61.219,61.19,61.19,82430000.0
2008-12-11 16:19:00,61.198,61.231,61.194,61.212,59370000.0
2008-12-11 16:20:00,61.214,61.221,61.199,61.208,74590000.0
2008-12-11 16:21:00,61.227,61.243,61.227,61.236,132270000.0
2008-12-11 16:22:00,61.229,61.229,61.183,61.206,99300000.0
2008-12-11 16:23:00,61.197,61.226,61.197,61.209,129960000.0
2008-12-11 16:24:00,61.253,61.253,61.216,61.243,118110000.0
2008-12-11 16:25:00,61.223,61.242,61.223,61.242,143750000.0
2008-12-11 16:26:00,61.24,61.261,61.224,61.235,69920000.0
2008-12-11 16:27:00,61.276,61.276,61.245,61.267,123040000.0
2008-12-11 16:28:00,61.259,61.263,61.243,61.248,73990000.0
2008-12-11 16:29:00,61.243,61.273,61.24,61.251,81570000.0
2008-12-11 16:30:00,61.284,61.284,61.242,61.242,86470000.0
2008-12-11 16:31:00,61.228,61.243,61.212,61.227,104460000.0
2008-12-11 16:32:00,61.216,61.241,61.201,61.225,65660000.0
2008-12-11 16:33:00,61.203,61.241,61.197,61.209,84830000.0
2008-12-11 16:34:00,61.22,61.244,61.199,61.225,82630000.0
2008-12-11 16:35:00,61.21,61.235,61.201,61.221,74260000.0
2008-12-11 16:36:00,61.244,61.253,61.216,61.253,107110000.0
2008-12-11 16:37:00,61.248,61.254,61.241,61.254,69980000.0
2008-12-11 16:38:00,61.262,61.264,61.225,61.242,85340000.0
2008-12-11 16:39:00,61.267,61.267,61.244,61.244,105760000.0
2008-12-11 16:40:00,61.232,61.258,61.232,61.239,102660000.0
2008-12-11 16:41:00,61.249,61.276,61.241,61.26,79190000.0
2008-12-11 16:42:00,61.255,61.299,61.255,61.299,79700000.0
2008-12-11 16:43:00,61.297,61.301,61.267,61.286,62330000.0
2008-12-11 16:44:00,61.284,61.311,61.284,61.299,79950000.0
2008-12-11 16:45:00,61.296,61.328,61.289,61.323,85660000.0
2008-12-11 16:46:00,61.344,61.364,61.325,61.353,93270000.0
2008-12-11 16:47:00,61.379,61.386,61.354,61.386,110970000.0
2008-12-11 16:48:00,61.392,61.392,61.358,61.386,85380000.0
2008-12-11 16:49:00,61.386,61.399,61.364,61.364,64790000.0
2008-12-11 16:50:00,61.359,61.382,61.348,61.373,47270000.0
2008-12-11 16:51:00,61.387,61.4,61.366,61.4,128640000.0
2008-12-11 16:52:00,61.37,61.402,61.37,61.381,135020000.0
2008-12-11 16:53:00,61.401,61.413,61.394,61.413,89290000.0
2008-12-11 16:54:00,61.42,61.42,61.37,61.399,94490000.0
2008-12-11 16:55:00,61.4,61.418,61.386,61.412,104060000.0
2008-12-11 16:56:00,61.401,61.435,61.401,61.426,103330000.0
2008-12-11 16:57:00,61.411,61.417,61.354,61.371,96720000.0
2008-12-11 16:58:00,61.385,61.395,61.375,61.386,66740000.0
2008-12-11 16:59:00,61.402,61.429,61.38,61.404,52160000.0
2008-12-11 17:00:00,61.391,61.419,61.386,61.39,54440000.0
2008-12-11 17:01:00,61.413,61.42,61.398,61.413,60850000.0
2008-12-11 17:02:00,61.401,61.437,61.397,61.415,74190000.0
2008-12-11 17:03:00,61.428,61.455,61.393,61.449,75180000.0
2008-12-11 17:04:00,61.475,61.481,61.445,61.452,88120000.0
2008-12-11 17:05:00,61.442,61.442,61.418,61.42,60360000.0
2008-12-11 17:06:00,61.454,61.454,61.417,61.428,61620000.0
2008-12-11 17:07:00,61.438,61.472,61.421,61.472,83210000.0
2008-12-11 17:08:00,61.459,61.483,61.447,61.45,77970000.0
2008-12-11 17:09:00,61.471,61.481,61.449,61.481,72430000.0
2008-12-11 17:10:00,61.498,61.498,61.464,61.469,90410000.0
2008-12-11 17:11:00,61.48,61.48,61.428,61.456,59030000.0
2008-12-11 17:12:00,61.449,61.465,61.434,61.465,38680000.0
2008-12-11 17:13:00,61.446,61.464,61.435,61.455,86030000.0
2008-12-11 17:14:00,61.454,61.454,61.423,61.454,64460000.0
2008-12-11 17:15:00,61.471,61.471,61.444,61.46,83290000.0
2008-12-11 17:16:00,61.471,61.471,61.441,61.468,39930000.0
2008-12-11 17:17:00,61.441,61.462,61.424,61.424,104650000.0
2008-12-11 17:18:00,61.443,61.443,61.398,61.443,118770000.0
2008-12-11 17:19:00,61.407,61.421,61.364,61.364,96570000.0
2008-12-11 17:20:00,61.376,61.439,61.37,61.439,48650000.0
2008-12-11 17:21:00,61.442,61.448,61.384,61.441,100440000.0
2008-12-11 17:22:00,61.413,61.468,61.413,61.442,90160000.0
2008-12-11 17:23:00,61.448,61.474,61.431,61.431,59550000.0
2008-12-11 17:24:00,61.464,61.47,61.425,61.455,49660000.0
2008-12-11 17:25:00,61.451,61.5,61.448,61.462,31260000.0
2008-12-11 17:26:00,61.471,61.558,61.468,61.558,23560000.0
2008-12-11 17:27:00,61.562,61.581,61.54,61.581,18450000.0
2008-12-11 17:28:00,61.564,61.577,61.519,61.523,53160000.0
2008-12-11 17:29:00,61.514,61.554,61.512,61.546,46800000.0
2008-12-11 17:30:00,61.561,61.596,61.561,61.592,69780000.0
2008-12-11 17:31:00,61.557,61.583,61.539,61.55,103470000.0
2008-12-11 17:32:00,61.576,61.591,61.53,61.559,44550000.0
2008-12-11 17:33:00,61.554,61.603,61.554,61.603,31040000.0
2008-12-11 17:34:00,61.568,61.596,61.56,61.581,71360000.0
2008-12-11 17:35:00,61.586,61.616,61.565,61.592,65010000.0
2008-12-11 17:36:00,61.597,61.618,61.568,61.583,95890000.0
2008-12-11 17:37:00,61.599,61.606,61.557,61.564,76860000.0
2008-12-11 17:38:00,61.569,61.583,61.557,61.559,115040000.0
2008-12-11 17:39:00,61.563,61.581,61.536,61.542,127720000.0
2008-12-11 17:40:00,61.56,61.56,61.525,61.554,49390000.0
2008-12-11 17:41:00,61.535,61.546,61.508,61.512,42340000.0
2008-12-11 17:42:00,61.499,61.529,61.492,61.508,43740000.0
2008-12-11 17:43:00,61.533,61.533,61.499,61.508,38490000.0
2008-12-11 17:44:00,61.5,61.521,61.494,61.507,47200000.0
2008-12-11 17:45:00,61.541,61.544,61.509,61.541,104100000.0
2008-12-11 17:46:00,61.554,61.575,61.531,61.54,41430000.0
2008-12-11 17:47:00,61.576,61.601,61.546,61.601,69140000.0
2008-12-11 17:48:00,61.616,61.637,61.589,61.606,39760000.0
2008-12-11 17:49:00,61.615,61.637,61.59,61.597,65290000.0
2008-12-11 17:50:00,61.576,61.628,61.576,61.615,37680000.0
2008-12-11 17:51:00,61.623,61.623,61.584,61.613,42790000.0
2008-12-11 17:52:00,61.632,61.671,61.619,61.671,67450000.0
2008-12-11 17:53:00,61.668,61.681,61.657,61.66,76600000.0
2008-12-11 17:54:00,61.682,61.682,61.636,61.658,57840000.0
2008-12-11 17:55:00,61.62,61.649,61.614,61.633,52140000.0
2008-12-11 17:56:00,61.603,61.637,61.603,61.637,32620000.0
2008-12-11 17:57:00,61.649,61.649,61.633,61.639,19420000.0
2008-12-11 17:58:00,61.651,61.702,61.65,61.681,42270000.0
2008-12-11 17:59:00,61.691,61.715,61.679,61.693,117290000.0
2008-12-11 18:00:00,61.717,61.717,61.654,61.664,34650000.0
2008-12-11 18:01:00,61.676,61.686,61.655,61.686,56180000.0
2008-12-11 18:02:00,61.682,61.682,61.642,61.642,106340000.0
2008-12-11 18:03:00,61.658,61.682,61.647,61.652,85540000.0
2008-12-11 18:04:00,61.673,61.687,61.63,61.67,29100000.0
2008-12-11 18:05:00,61.636,61.679,61.636,61.669,36870000.0
2008-12-11 18:06:00,61.678,61.678,61.644,61.652,41960000.0
2008-12-11 18:07:00,61.671,61.671,61.615,61.641,112970000.0
2008-12-11 18:08:00,61.653,61.653,61.608,61.615,85490000.0
2008-12-11 18:09:00,61.66,61.673,61.628,61.663,70280000.0
2008-12-11 18:10:00,61.633,61.657,61.623,61.643,49030000.0
2008-12-11 18:11:00,61.67,61.67,61.633,61.633,58520000.0
2008-12-11 18:12:00,61.663,61.663,61.626,61.65,101300000.0
2008-12-11 18:13:00,61.658,61.689,61.647,61.663,69610000.0
2008-12-11 18:14:00,61.676,61.676,61.646,61.659,84110000.0
2008-12-11 18:15:00,61.695,61.708,61.667,61.67,99800000.0
2008-12-11 18:16:00,61.694,61.713,61.683,61.683,130720000.0
2008-12-11 18:17:00,61.702,61.702,61.665,61.681,82520000.0
2008-12-11 18:18:00,61.69,61.69,61.655,61.673,79980000.0
2008-12-11 18:19:00,61.693,61.693,61.656,61.682,108270000.0
2008-12-11 18:20:00,61.683,61.683,61.655,61.666,81910000.0
2008-12-11 18:21:00,61.706,61.707,61.679,61.68,108070000.0
2008-12-11 18:22:00,61.706,61.715,61.694,61.715,73120000.0
2008-12-11 18:23:00,61.702,61.702,61.675,61.695,72480000.0
2008-12-11 18:24:00,61.709,61.709,61.655,61.655,89220000.0
2008-12-11 18:25:00,61.665,61.67,61.644,61.651,69130000.0
2008-12-11 18:26:00,61.662,61.662,61.606,61.606,72780000.0
2008-12-11 18:27:00,61.61,61.633,61.598,61.601,78480000.0
2008-12-11 18:28:00,61.606,61.62,61.598,61.615,89920000.0
2008-12-11 18:29:00,61.606,61.609,61.578,61.59,84030000.0
2008-12-11 18:30:00,61.631,61.631,61.558,61.575,68680000.0
2008-12-11 18:31:00,61.564,61.592,61.564,61.58,88220000.0
2008-12-11 18:32:00,61.588,61.588,61.579,61.586,104800000.0
2008-12-11 18:33:00,61.609,61.609,61.568,61.591,122330000.0
2008-12-11 18:34:00,61.576,61.576,61.556,61.576,89740000.0
2008-12-11 18:35:00,61.547,61.571,61.539,61.56,71510000.0
2008-12-11 18:36:00,61.571,61.586,61.549,61.559,81110000.0
2008-12-11 18:37:00,61.564,61.592,61.56,61.561,91180000.0
2008-12-11 18:38:00,61.588,61.599,61.57,61.57,71550000.0
2008-12-11 18:39:00,61.601,61.627,61.59,61.615,24930000.0
2008-12-11 18:40:00,61.64,61.64,61.599,61.627,65210000.0
2008-12-11 18:41:00,61.613,61.618,61.577,61.59,59250000.0
2008-12-11 18:42:00,61.618,61.66,61.592,61.66,97940000.0
2008-12-11 18:43:00,61.683,61.76,61.655,61.76,114900000.0
2008-12-11 18:44:00,61.754,61.788,61.733,61.733,86950000.0
2008-12-11 18:45:00,61.76,61.764,61.729,61.764,62270000.0
2008-12-11 18:46:00,61.74,61.757,61.738,61.753,57530000.0
2008-12-11 18:47:00,61.754,61.801,61.754,61.801,101060000.0
2008-12-11 18:48:00,61.846,61.858,61.813,61.813,62810000.0
2008-12-11 18:49:00,61.83,61.836,61.757,61.757,48340000.0
2008-12-11 18:50:00,61.791,61.81,61.769,61.791,69160000.0
2008-12-11 18:51:00,61.775,61.816,61.768,61.799,55210000.0
2008-12-11 18:52:00,61.823,61.823,61.775,61.78,70570000.0
2008-12-11 18:53:00,61.768,61.798,61.759,61.776,67460000.0
2008-12-11 18:54:00,61.787,61.807,61.757,61.795,35690000.0
2008-12-11 18:55:00,61.815,61.866,61.815,61.838,73200000.0
2008-12-11 18:56:00,61.858,61.881,61.836,61.842,56680000.0
2008-12-11 18:57:00,61.858,61.858,61.824,61.845,41590000.0
2008-12-11 18:58:00,61.869,61.869,61.843,61.85,47820000.0
2008-12-11 18:59:00,61.839,61.863,61.836,61.856,103600000.0
2008-12-11 19:00:00,61.86,61.87,61.843,61.843,95350000.0
2008-12-11 19:01:00,61.853,61.872,61.841,61.861,142360000.0
2008-12-11 19:02:00,61.867,61.894,61.865,61.894,81650000.0
2008-12-11 19:03:00,61.915,61.915,61.872,61.872,64510000.0
2008-12-11 19:04:00,61.871,61.871,61.803,61.822,36330000.0
2008-12-11 19:05:00,61.816,61.823,61.786,61.789,56030000.0
2008-12-11 19:06:00,61.783,61.83,61.783,61.822,57440000.0
2008-12-11 19:07:00,61.847,61.851,61.826,61.838,124920000.0
2008-12-11 19:08:00,61.807,61.811,61.787,61.787,54910000.0
2008-12-11 19:09:00,61.814,61.814,61.794,61.814,32730000.0
2008-12-11 19:10:00,61.799,61.813,61.793,61.813,39010000.0
2008-12-11 19:11:00,61.808,61.808,61.8,61.8,24410000.0
2008-12-11 19:12:00,61.812,61.851,61.79,61.851,69500000.0
2008-12-11 19:13:00,61.847,61.86,61.837,61.849,58340000.0
2008-12-11 19:14:00,61.853,61.853,61.833,61.839,115350000.0
2008-12-11 19:15:00,61.817,61.859,61.758,61.758,123010000.0
2008-12-11 19:16:00,61.781,61.812,61.767,61.812,60240000.0
2008-12-11 19:17:00,61.808,61.825,61.804,61.825,124390000.0
2008-12-11 19:18:00,61.832,61.832,61.781,61.799,101000000.0
2008-12-11 19:19:00,61.794,61.795,61.753,61.753,103380000.0
2008-12-11 19:20:00,61.759,61.768,61.734,61.75,49620000.0
2008-12-11 19:21:00,61.747,61.747,61.677,61.677,42760000.0
2008-12-11 19:22:00,61.666,61.673,61.66,61.66,29230000.0
2008-12-11 19:23:00,61.64,61.675,61.629,61.642,45710000.0
2008-12-11 19:24:00,61.66,61.66,61.607,61.607,24650000.0
2008-12-11 19:25:00,61.608,61.614,61.592,61.614,40650000.0
2008-12-11 19:26:00,61.623,61.623,61.595,61.602,46340000.0
2008-12-11 19:27:00,61.633,61.633,61.613,61.613,92570000.0
2008-12-11 19:28:00,61.609,61.614,61.591,61.608,104160000.0
2008-12-11 19:29:00,61.599,61.613,61.595,61.599,70510000.0
2008-12-11 19:30:00,61.622,61.622,61.584,61.597,73710000.0
2008-12-11 19:31:00,61.613,61.633,61.594,61.622,124730000.0
2008-12-11 19:32:00,61.655,61.678,61.645,61.654,106860000.0
2008-12-11 19:33:00,61.69,61.728,61.653,61.715,151370000.0
2008-12-11 19:34:00,61.687,61.719,61.687,61.715,122380000.0
2008-12-11 19:35:00,61.7,61.74,61.668,61.69,103610000.0
2008-12-11 19:36:00,61.713,61.713,61.665,61.665,75880000.0
2008-12-11 19:37:00,61.669,61.697,61.653,61.655,101320000.0
2008-12-11 19:38:00,61.661,61.697,61.651,61.668,66990000.0
2008-12-11 19:39:00,61.68,61.704,61.677,61.688,81190000.0
2008-12-11 19:40:00,61.687,61.694,61.673,61.686,84670000.0
2008-12-11 19:41:00,61.659,61.68,61.657,61.669,38190000.0
2008-12-11 19:42:00,61.674,61.682,61.647,61.682,63440000.0
2008-12-11 19:43:00,61.665,61.667,61.659,61.666,75170000.0
2008-12-11 19:44:00,61.66,61.689,61.632,61.632,125840000.0
2008-12-11 19:45:00,61.661,61.677,61.618,61.622,91570000.0
2008-12-11 19:46:00,61.626,61.648,61.608,61.635,96320000.0
2008-12-11 19:47:00,61.624,61.643,61.608,61.643,83220000.0
2008-12-11 19:48:00,61.66,61.66,61.596,61.605,86610000.0
2008-12-11 19:49:00,61.59,61.598,61.59,61.595,57680000.0
2008-12-11 19:50:00,61.591,61.62,61.591,61.601,61330000.0
2008-12-11 19:51:00,61.611,61.637,61.606,61.609,62810000.0
2008-12-11 19:52:00,61.633,61.633,61.604,61.618,107160000.0
2008-12-11 19:53:00,61.616,61.623,61.602,61.602,72510000.0
2008-12-11 19:54:00,61.612,61.657,61.612,61.638,78850000.0
2008-12-11 19:55:00,61.647,61.651,61.631,61.639,65840000.0
2008-12-11 19:56:00,61.655,61.655,61.617,61.631,70670000.0
2008-12-11 19:57:00,61.651,61.651,61.616,61.628,73100000.0
2008-12-11 19:58:00,61.631,61.655,61.613,61.624,43680000.0
2008-12-11 19:59:00,61.616,61.66,61.586,61.66,80010000.0
2008-12-11 20:00:00,61.674,61.674,61.614,61.621,114440000.0
2008-12-11 20:01:00,61.63,61.664,61.599,61.603,81780000.0
2008-12-11 20:02:00,61.586,61.607,61.574,61.605,75060000.0
2008-12-11 20:03:00,61.602,61.625,61.602,61.608,56210000.0
2008-12-11 20:04:00,61.625,61.66,61.625,61.633,94690000.0
2008-12-11 20:05:00,61.635,61.635,61.604,61.611,59290000.0
2008-12-11 20:06:00,61.622,61.622,61.595,61.613,49520000.0
2008-12-11 20:07:00,61.585,61.619,61.585,61.619,10200000.0
2008-12-11 20:08:00,61.622,61.655,61.622,61.655,133760000.0
2008-12-11 20:09:00,61.668,61.668,61.619,61.623,90040000.0
2008-12-11 20:10:00,61.626,61.635,61.613,61.628,89000000.0
2008-12-11 20:11:00,61.622,61.635,61.619,61.619,74710000.0
2008-12-11 20:12:00,61.637,61.678,61.627,61.65,93840000.0
2008-12-11 20:13:00,61.623,61.631,61.601,61.601,49940000.0
2008-12-11 20:14:00,61.614,61.614,61.596,61.604,47020000.0
2008-12-11 20:15:00,61.638,61.638,61.572,61.59,85300000.0
2008-12-11 20:16:00,61.584,61.584,61.554,61.579,77400000.0
2008-12-11 20:17:00,61.581,61.609,61.568,61.609,79020000.0
2008-12-11 20:18:00,61.642,61.644,61.616,61.644,81820000.0
2008-12-11 20:19:00,61.622,61.642,61.622,61.623,60650000.0
2008-12-11 20:20:00,61.632,61.632,61.603,61.603,72930000.0
2008-12-11 20:21:00,61.642,61.642,61.59,61.591,64680000.0
2008-12-11 20:22:00,61.603,61.603,61.565,61.579,38810000.0
2008-12-11 20:23:00,61.602,61.633,61.587,61.633,104790000.0
2008-12-11 20:24:00,61.638,61.645,61.626,61.642,99090000.0
2008-12-11 20:25:00,61.626,61.629,61.594,61.594,84080000.0
2008-12-11 20:26:00,61.579,61.594,61.573,61.594,70330000.0
2008-12-11 20:27:00,61.624,61.624,61.59,61.605,63760000.0
2008-12-11 20:28:00,61.583,61.601,61.583,61.597,74560000.0
2008-12-11 20:29:00,61.598,61.599,61.596,61.597,83570000.0
2008-12-11 20:30:00,61.635,61.635,61.588,61.589,13300000.0
2008-12-11 20:31:00,61.594,61.594,61.549,61.565,111780000.0
2008-12-11 20:32:00,61.526,61.545,61.509,61.531,82280000.0
2008-12-11 20:33:00,61.54,61.576,61.528,61.563,112790000.0
2008-12-11 20:34:00,61.584,61.586,61.567,61.579,131370000.0
2008-12-11 20:35:00,61.568,61.588,61.551,61.588,116420000.0
2008-12-11 20:36:00,61.621,61.621,61.573,61.604,114090000.0
2008-12-11 20:37:00,61.602,61.635,61.602,61.62,60440000.0
2008-12-11 20:38:00,61.614,61.655,61.608,61.655,23550000.0
2008-12-11 20:39:00,61.673,61.687,61.649,61.687,44370000.0
2008-12-11 20:40:00,61.676,61.676,61.661,61.673,120510000.0
2008-12-11 20:41:00,61.694,61.7,61.681,61.696,74840000.0
2008-12-11 20:42:00,61.703,61.703,61.687,61.687,9440000.0
2008-12-11 20:43:00,61.671,61.691,61.671,61.677,117270000.0
2008-12-11 20:44:00,61.679,61.679,61.658,61.662,109230000.0
2008-12-11 20:45:00,61.712,61.712,61.669,61.674,82510000.0
2008-12-11 20:46:00,61.666,61.678,61.666,61.676,95960000.0
2008-12-11 20:47:00,61.683,61.713,61.683,61.713,107360000.0
2008-12-11 20:48:00,61.734,61.734,61.716,61.716,47710000.0
2008-12-11 20:49:00,61.7,61.723,61.691,61.708,114980000.0
2008-12-11 20:50:00,61.68,61.691,61.667,61.677,91530000.0
2008-12-11 20:51:00,61.662,61.696,61.662,61.664,54780000.0
2008-12-11 20:52:00,61.675,61.684,61.666,61.666,110440000.0
2008-12-11 20:53:00,61.669,61.674,61.662,61.665,96790000.0
2008-12-11 20:54:00,61.692,61.692,61.652,61.652,95100000.0
2008-12-11 20:55:00,61.647,61.663,61.647,61.655,120410000.0
2008-12-11 20:56:00,61.646,61.659,61.644,61.648,67380000.0
2008-12-11 20:57:00,61.681,61.681,61.648,61.659,56760000.0
2008-12-11 20:58:00,61.658,61.67,61.658,61.667,62080000.0
2008-12-11 20:59:00,61.673,61.681,61.663,61.666,77760000.0
2008-12-11 21:00:00,61.709,61.709,61.666,61.667,10740000.0
2008-12-11 21:01:00,61.661,61.674,61.66,61.662,68780000.0
2008-12-11 21:02:00,61.657,61.657,61.648,61.648,49270000.0
2008-12-11 21:03:00,61.711,61.711,61.653,61.668,62820000.0
2008-12-11 21:04:00,61.65,61.664,61.65,61.664,97370000.0
2008-12-11 21:05:00,61.668,61.678,61.66,61.678,87040000.0
2008-12-11 21:06:00,61.731,61.731,61.674,61.674,65800000.0
2008-12-11 21:07:00,61.676,61.677,61.67,61.676,47640000.0
2008-12-11 21:08:00,61.669,61.683,61.669,61.683,54830000.0
2008-12-11 21:09:00,61.72,61.72,61.678,61.678,81660000.0
2008-12-11 21:10:00,61.679,61.687,61.679,61.68,128740000.0
2008-12-11 21:11:00,61.676,61.709,61.676,61.705,104120000.0
2008-12-11 21:12:00,61.736,61.736,61.706,61.706,125100000.0
2008-12-11 21:13:00,61.706,61.707,61.698,61.698,97150000.0
2008-12-11 21:14:00,61.691,61.704,61.691,61.698,76690000.0
2008-12-11 21:15:00,61.722,61.723,61.705,61.708,62900000.0
2008-12-11 21:16:00,61.698,61.7,61.688,61.696,87970000.0
2008-12-11 21:17:00,61.685,61.691,61.672,61.688,64310000.0
2008-12-11 21:18:00,61.713,61.713,61.685,61.708,67840000.0
2008-12-11 21:19:00,61.697,61.712,61.697,61.7,60880000.0
2008-12-11 21:20:00,61.717,61.717,61.688,61.697,99720000.0
2008-12-11 21:21:00,61.717,61.717,61.688,61.696,137790000.0
2008-12-11 21:22:00,61.687,61.7,61.646,61.683,124920000.0
2008-12-11 21:23:00,61.66,61.67,61.649,61.658,86780000.0
2008-12-11 21:24:00,61.678,61.699,61.663,61.699,89490000.0
2008-12-11 21:25:00,61.676,61.695,61.676,61.694,121620000.0
2008-12-11 21:26:00,61.685,61.697,61.68,61.697,120140000.0
2008-12-11 21:27:00,61.703,61.703,61.667,61.668,110680000.0
2008-12-11 21:28:00,61.671,61.681,61.659,61.67,22340000.0
2008-12-11 21:29:00,61.686,61.696,61.682,61.692,65560000.0
2008-12-11 21:30:00,61.714,61.715,61.707,61.711,69000000.0
2008-12-11 21:31:00,61.688,61.745,61.688,61.745,146040000.0
2008-12-11 21:32:00,61.766,61.79,61.734,61.79,172020000.0
2008-12-11 21:33:00,61.808,61.808,61.77,61.77,108710000.0
2008-12-11 21:34:00,61.741,61.793,61.741,61.793,75780000.0
2008-12-11 21:35:00,61.804,61.842,61.799,61.842,102980000.0
2008-12-11 21:36:00,61.864,61.864,61.842,61.848,88640000.0
2008-12-11 21:37:00,61.852,61.856,61.811,61.837,78200000.0
2008-12-11 21:38:00,61.803,61.816,61.786,61.81,144450000.0
2008-12-11 21:39:00,61.824,61.824,61.803,61.806,143510000.0
2008-12-11 21:40:00,61.808,61.822,61.801,61.819,103000000.0
2008-12-11 21:41:00,61.824,61.833,61.818,61.82,124270000.0
2008-12-11 21:42:00,61.811,61.836,61.811,61.828,114310000.0
2008-12-11 21:43:00,61.821,61.825,61.794,61.809,82110000.0
2008-12-11 21:44:00,61.8,61.82,61.761,61.761,62520000.0
2008-12-11 21:45:00,61.787,61.787,61.71,61.713,63040000.0
2008-12-11 21:46:00,61.737,61.762,61.706,61.762,120160000.0
2008-12-11 21:47:00,61.745,61.759,61.743,61.759,63820000.0
2008-12-11 21:48:00,61.78,61.78,61.732,61.747,128310000.0
2008-12-11 21:49:00,61.752,61.752,61.7,61.7,59500000.0
2008-12-11 21:50:00,61.707,61.717,61.698,61.717,105550000.0
2008-12-11 21:51:00,61.746,61.746,61.716,61.719,77350000.0
2008-12-11 21:52:00,61.707,61.716,61.707,61.716,98060000.0
2008-12-11 21:53:00,61.706,61.71,61.695,61.699,86460000.0
2008-12-11 21:54:00,61.705,61.705,61.647,61.649,96030000.0
2008-12-11 21:55:00,61.675,61.69,61.647,61.651,73300000.0
2008-12-11 21:56:00,61.642,61.681,61.642,61.656,112570000.0
2008-12-11 21:57:00,61.662,61.676,61.655,61.676,84460000.0
2008-12-11 21:58:00,61.669,61.694,61.666,61.694,106910000.0
2008-12-11 21:59:00,61.67,61.683,61.654,61.677,61170000.0
2008-12-11 22:00:00,61.661,61.698,61.659,61.682,29200000.0
2008-12-11 22:01:00,61.666,61.666,61.641,61.657,97830000.0
2008-12-11 22:02:00,61.634,61.658,61.634,61.651,68410000.0
2008-12-11 22:03:00,61.664,61.664,61.633,61.651,74490000.0
2008-12-11 22:04:00,61.635,61.651,61.633,61.649,105590000.0
2008-12-11 22:05:00,61.67,61.67,61.644,61.657,101120000.0
2008-12-11 22:06:00,61.648,61.679,61.635,61.635,56490000.0
2008-12-11 22:07:00,61.651,61.659,61.618,61.656,98270000.0
2008-12-11 22:08:00,61.656,61.661,61.624,61.661,80980000.0
2008-12-11 22:09:00,61.67,61.67,61.644,61.657,117520000.0
2008-12-11 22:10:00,61.659,61.664,61.624,61.624,78680000.0
2008-12-11 22:11:00,61.618,61.649,61.618,61.626,85560000.0
2008-12-11 22:12:00,61.649,61.649,61.616,61.616,59720000.0
2008-12-11 22:13:00,61.614,61.615,61.608,61.614,74850000.0
2008-12-11 22:14:00,61.61,61.613,61.596,61.6,118920000.0
2008-12-11 22:15:00,61.621,61.621,61.617,61.617,3600000.0
2008-12-11 22:16:00,61.605,61.62,61.596,61.615,118880000.0
2008-12-11 22:17:00,61.614,61.614,61.601,61.605,128960000.0
2008-12-11 22:18:00,61.632,61.632,61.594,61.609,130280000.0
2008-12-11 22:19:00,61.622,61.622,61.598,61.598,65290000.0
2008-12-11 22:20:00,61.59,61.613,61.578,61.583,120760000.0
2008-12-11 22:21:00,61.614,61.614,61.581,61.596,80000000.0
2008-12-11 22:22:00,61.574,61.581,61.55,61.56,76340000.0
2008-12-11 22:23:00,61.55,61.568,61.55,61.565,83770000.0
2008-12-11 22:24:00,61.595,61.595,61.563,61.569,92900000.0
2008-12-11 22:25:00,61.577,61.587,61.573,61.587,66720000.0
2008-12-11 22:26:00,61.586,61.586,61.572,61.579,85580000.0
2008-12-11 22:27:00,61.615,61.615,61.59,61.59,85650000.0
2008-12-11 22:28:00,61.595,61.595,61.579,61.585,67850000.0
2008-12-11 22:29:00,61.596,61.597,61.588,61.588,111850000.0
2008-12-11 22:30:00,61.627,61.627,61.581,61.591,65910000.0
2008-12-11 22:31:00,61.571,61.585,61.571,61.585,6800000.0
2008-12-11 22:32:00,61.59,61.599,61.59,61.596,99710000.0
2008-12-11 22:33:00,61.604,61.604,61.574,61.591,104970000.0
2008-12-11 22:34:00,61.573,61.573,61.561,61.567,79310000.0
2008-12-11 22:35:00,61.578,61.581,61.569,61.579,74960000.0
2008-12-11 22:36:00,61.593,61.593,61.575,61.578,61710000.0
2008-12-11 22:37:00,61.588,61.588,61.578,61.578,76360000.0
2008-12-11 22:38:00,61.569,61.581,61.565,61.566,89450000.0
2008-12-11 22:39:00,61.585,61.585,61.501,61.507,96710000.0
2008-12-11 22:40:00,61.512,61.524,61.5,61.524,106570000.0
2008-12-11 22:41:00,61.537,61.549,61.537,61.548,87260000.0
2008-12-11 22:42:00,61.552,61.552,61.503,61.503,67510000.0
2008-12-11 22:43:00,61.509,61.515,61.503,61.515,46640000.0
2008-12-11 22:44:00,61.507,61.526,61.507,61.526,118440000.0
2008-12-11 22:45:00,61.535,61.552,61.517,61.552,142340000.0
2008-12-11 22:46:00,61.556,61.559,61.547,61.555,78770000.0
2008-12-11 22:47:00,61.546,61.55,61.527,61.546,98940000.0
2008-12-11 22:48:00,61.559,61.559,61.521,61.534,98760000.0
2008-12-11 22:49:00,61.525,61.56,61.525,61.56,106130000.0
2008-12-11 22:50:00,61.561,61.572,61.554,61.565,99850000.0
2008-12-11 22:51:00,61.552,61.6,61.552,61.561,68880000.0
2008-12-11 22:52:00,61.574,61.575,61.563,61.568,53590000.0
2008-12-11 22:53:00,61.561,61.574,61.561,61.574,49740000.0
2008-12-11 22:54:00,61.608,61.608,61.572,61.581,53650000.0
2008-12-11 22:55:00,61.591,61.62,61.591,61.616,83280000.0
2008-12-11 22:56:00,61.611,61.625,61.611,61.616,70690000.0
2008-12-11 22:57:00,61.65,61.65,61.61,61.612,86450000.0
2008-12-11 22:58:00,61.608,61.614,61.601,61.601,58920000.0
2008-12-11 22:59:00,61.604,61.64,61.604,61.634,62990000.0
2008-12-11 23:00:00,61.66,61.66,61.611,61.642,91380000.0
2008-12-11 23:01:00,61.651,61.651,61.63,61.645,75530000.0
2008-12-11 23:02:00,61.641,61.663,61.641,61.646,69250000.0
2008-12-11 23:03:00,61.673,61.673,61.662,61.666,94690000.0
2008-12-11 23:04:00,61.655,61.658,61.648,61.648,56450000.0
2008-12-11 23:05:00,61.64,61.663,61.64,61.663,37450000.0
2008-12-11 23:06:00,61.689,61.689,61.654,61.666,75060000.0
2008-12-11 23:07:00,61.662,61.676,61.662,61.676,65660000.0
2008-12-11 23:08:00,61.665,61.665,61.649,61.658,82680000.0
2008-12-11 23:09:00,61.694,61.694,61.658,61.663,42140000.0
2008-12-11 23:10:00,61.65,61.653,61.642,61.642,12590000.0
2008-12-11 23:12:00,61.663,61.663,61.631,61.633,9840000.0
2008-12-11 23:13:00,61.627,61.631,61.62,61.62,58070000.0
2008-12-11 23:14:00,61.626,61.633,61.622,61.633,102150000.0
2008-12-11 23:15:00,61.662,61.662,61.626,61.64,93770000.0
2008-12-11 23:16:00,61.627,61.635,61.622,61.635,62110000.0
2008-12-11 23:17:00,61.625,61.625,61.604,61.604,47900000.0
2008-12-11 23:18:00,61.623,61.623,61.606,61.615,33160000.0
2008-12-11 23:19:00,61.627,61.627,61.621,61.627,8260000.0
2008-12-11 23:20:00,61.619,61.619,61.617,61.619,18590000.0
2008-12-11 23:21:00,61.645,61.645,61.618,61.622,55540000.0
2008-12-11 23:22:00,61.617,61.644,61.617,61.637,47780000.0
2008-12-11 23:23:00,61.636,61.636,61.62,61.62,66400000.0
2008-12-11 23:24:00,61.644,61.645,61.638,61.64,108480000.0
2008-12-11 23:25:00,61.609,61.611,61.601,61.601,46830000.0
2008-12-11 23:26:00,61.607,61.613,61.584,61.593,30300000.0
2008-12-11 23:27:00,61.61,61.61,61.565,61.565,59650000.0
2008-12-11 23:28:00,61.545,61.548,61.54,61.54,68470000.0
2008-12-11 23:29:00,61.559,61.574,61.559,61.574,98040000.0
2008-12-11 23:30:00,61.599,61.599,61.566,61.572,72550000.0
2008-12-11 23:31:00,61.556,61.562,61.528,61.532,118330000.0
2008-12-11 23:32:00,61.535,61.542,61.521,61.538,130030000.0
2008-12-11 23:33:00,61.571,61.571,61.519,61.519,46430000.0
2008-12-11 23:34:00,61.533,61.533,61.521,61.521,36930000.0
2008-12-11 23:35:00,61.533,61.533,61.513,61.521,43120000.0
2008-12-11 23:36:00,61.518,61.521,61.503,61.503,37910000.0
2008-12-11 23:37:00,61.525,61.525,61.489,61.489,39350000.0
2008-12-11 23:38:00,61.508,61.508,61.451,61.451,12580000.0
2008-12-11 23:39:00,61.47,61.47,61.423,61.423,34460000.0
2008-12-11 23:40:00,61.424,61.424,61.409,61.419,65900000.0
2008-12-11 23:41:00,61.426,61.426,61.418,61.418,40230000.0
2008-12-11 23:42:00,61.438,61.438,61.425,61.425,5440000.0
2008-12-11 23:43:00,61.416,61.416,61.409,61.409,43970000.0
2008-12-11 23:44:00,61.397,61.399,61.396,61.397,42350000.0
2008-12-11 23:45:00,61.432,61.432,61.396,61.398,64660000.0
2008-12-11 23:46:00,61.388,61.388,61.381,61.381,80250000.0
2008-12-11 23:47:00,61.365,61.369,61.343,61.343,60140000.0
2008-12-11 23:48:00,61.37,61.37,61.337,61.337,49420000.0
2008-12-11 23:49:00,61.345,61.356,61.333,61.352,36740000.0
2008-12-11 23:50:00,61.363,61.363,61.352,61.355,17570000.0
2008-12-11 23:51:00,61.38,61.384,61.357,61.384,46320000.0
2008-12-11 23:52:00,61.377,61.377,61.369,61.37,102070000.0
2008-12-11 23:54:00,61.409,61.409,61.399,61.399,50920000.0
2008-12-11 23:55:00,61.36,61.36,61.348,61.349,111410000.0
2008-12-11 23:56:00,61.33,61.345,61.33,61.341,81940000.0
2008-12-11 23:57:00,61.359,61.359,61.348,61.348,30800000.0
2008-12-11 23:58:00,61.359,61.367,61.359,61.359,39520000.0
2008-12-11 23:59:00,61.369,61.375,61.363,61.375,40360000.0
2008-12-12 00:00:00,61.401,61.425,61.401,61.419,104620000.0
2008-12-12 00:02:00,61.415,61.433,61.415,61.425,75620000.0
2008-12-12 00:03:00,61.451,61.451,61.381,61.381,55900000.0
2008-12-12 00:04:00,61.369,61.427,61.369,61.412,64510000.0
2008-12-12 00:05:00,61.423,61.428,61.375,61.405,107630000.0
2008-12-12 00:06:00,61.451,61.451,61.39,61.394,68830000.0
2008-12-12 00:07:00,61.406,61.406,61.399,61.399,71100000.0
2008-12-12 00:08:00,61.411,61.443,61.405,61.443,89930000.0
2008-12-12 00:09:00,61.433,61.433,61.386,61.386,130900000.0
2008-12-12 00:10:00,61.444,61.444,61.424,61.424,80060000.0
2008-12-12 00:11:00,61.427,61.443,61.398,61.443,80890000.0
2008-12-12 00:12:00,61.475,61.475,61.429,61.444,102550000.0
2008-12-12 00:13:00,61.454,61.454,61.44,61.44,72120000.0
2008-12-12 00:14:00,61.446,61.454,61.44,61.44,97540000.0
2008-12-12 00:15:00,61.484,61.484,61.444,61.444,68510000.0
2008-12-12 00:16:00,61.449,61.465,61.449,61.465,76570000.0
2008-12-12 00:17:00,61.458,61.465,61.458,61.46,84240000.0
2008-12-12 00:18:00,61.492,61.492,61.465,61.479,86300000.0
2008-12-12 00:19:00,61.492,61.504,61.483,61.499,71240000.0
2008-12-12 00:20:00,61.506,61.509,61.488,61.497,73040000.0
2008-12-12 00:21:00,61.517,61.518,61.51,61.51,76700000.0
2008-12-12 00:22:00,61.519,61.541,61.518,61.537,72110000.0
2008-12-12 00:23:00,61.547,61.554,61.543,61.549,68280000.0
2008-12-12 00:24:00,61.561,61.561,61.51,61.524,87340000.0
2008-12-12 00:25:00,61.526,61.526,61.511,61.511,100890000.0
2008-12-12 00:26:00,61.5,61.517,61.5,61.517,115000000.0
2008-12-12 00:27:00,61.555,61.555,61.512,61.512,98300000.0
2008-12-12 00:28:00,61.515,61.516,61.509,61.509,70720000.0
2008-12-12 00:29:00,61.484,61.484,61.472,61.477,81800000.0
2008-12-12 00:30:00,61.515,61.515,61.486,61.486,86220000.0
2008-12-12 00:31:00,61.486,61.486,61.471,61.471,67480000.0
2008-12-12 00:32:00,61.479,61.487,61.478,61.487,22790000.0
2008-12-12 00:33:00,61.526,61.527,61.519,61.519,73700000.0
2008-12-12 00:35:00,61.497,61.511,61.473,61.473,90160000.0
2008-12-12 00:36:00,61.496,61.496,61.472,61.472,97450000.0
2008-12-12 00:37:00,61.458,61.473,61.451,61.466,76170000.0
2008-12-12 00:38:00,61.474,61.498,61.457,61.492,55030000.0
2008-12-12 00:39:00,61.478,61.486,61.478,61.483,57570000.0
2008-12-12 00:40:00,61.477,61.478,61.468,61.471,98400000.0
2008-12-12 00:41:00,61.478,61.481,61.477,61.478,60600000.0
2008-12-12 00:42:00,61.515,61.515,61.494,61.494,44550000.0
2008-12-12 00:43:00,61.499,61.507,61.493,61.507,66550000.0
2008-12-12 00:44:00,61.48,61.486,61.473,61.486,55110000.0
2008-12-12 00:45:00,61.525,61.525,61.486,61.491,68090000.0
2008-12-12 00:46:00,61.479,61.487,61.479,61.481,71330000.0
2008-12-12 00:47:00,61.472,61.486,61.469,61.469,36150000.0
2008-12-12 00:48:00,61.503,61.503,61.455,61.455,70690000.0
2008-12-12 00:49:00,61.448,61.45,61.445,61.446,58700000.0
2008-12-12 00:50:00,61.458,61.478,61.455,61.467,41280000.0
2008-12-12 00:51:00,61.453,61.477,61.45,61.45,43960000.0
2008-12-12 00:53:00,61.459,61.479,61.437,61.476,100130000.0
2008-12-12 00:57:00,61.476,61.476,61.408,61.408,32490000.0
2008-12-12 00:59:00,61.408,61.409,61.407,61.408,55700000.0
2008-12-12 01:00:00,61.441,61.441,61.368,61.372,128680000.0
2008-12-12 01:01:00,61.372,61.38,61.355,61.36,61520000.0
2008-12-12 01:02:00,61.372,61.385,61.372,61.38,32910000.0
2008-12-12 01:03:00,61.405,61.405,61.374,61.38,31810000.0
2008-12-12 01:04:00,61.359,61.373,61.359,61.361,22770000.0
2008-12-12 01:05:00,61.351,61.367,61.351,61.367,66700000.0
2008-12-12 01:06:00,61.403,61.403,61.365,61.365,55830000.0
2008-12-12 01:07:00,61.37,61.375,61.366,61.367,112030000.0
2008-12-12 01:08:00,61.375,61.376,61.362,61.363,114320000.0
2008-12-12 01:09:00,61.397,61.397,61.388,61.389,62900000.0
2008-12-12 01:11:00,61.351,61.357,61.351,61.356,105690000.0
2008-12-12 01:12:00,61.383,61.383,61.351,61.351,97490000.0
2008-12-12 01:13:00,61.358,61.358,61.35,61.355,46390000.0
2008-12-12 01:14:00,61.368,61.368,61.366,61.366,42670000.0
2008-12-12 01:15:00,61.402,61.402,61.373,61.373,28600000.0
2008-12-12 01:16:00,61.38,61.385,61.37,61.385,53280000.0
2008-12-12 01:17:00,61.397,61.397,61.391,61.391,28720000.0
2008-12-12 01:18:00,61.424,61.424,61.391,61.401,38100000.0
2008-12-12 01:19:00,61.381,61.395,61.38,61.395,51000000.0
2008-12-12 01:20:00,61.414,61.448,61.414,61.444,82570000.0
2008-12-12 01:21:00,61.429,61.43,61.424,61.428,104900000.0
2008-12-12 01:22:00,61.419,61.42,61.415,61.416,63840000.0
2008-12-12 01:23:00,61.428,61.436,61.428,61.436,68880000.0
2008-12-12 01:24:00,61.484,61.484,61.453,61.453,105470000.0
2008-12-12 01:25:00,61.439,61.447,61.439,61.446,108950000.0
2008-12-12 01:26:00,61.433,61.433,61.415,61.426,148700000.0
2008-12-12 01:27:00,61.448,61.455,61.442,61.455,120070000.0
2008-12-12 01:28:00,61.473,61.513,61.469,61.48,92380000.0
2008-12-12 01:29:00,61.468,61.519,61.458,61.519,65230000.0
2008-12-12 01:30:00,61.567,61.567,61.519,61.527,96480000.0
2008-12-12 01:31:00,61.537,61.553,61.537,61.547,69220000.0
2008-12-12 01:32:00,61.536,61.544,61.521,61.521,75160000.0
2008-12-12 01:33:00,61.554,61.554,61.53,61.53,76360000.0
2008-12-12 01:34:00,61.536,61.539,61.535,61.538,33030000.0
2008-12-12 01:35:00,61.534,61.577,61.534,61.558,55740000.0
2008-12-12 01:36:00,61.583,61.583,61.564,61.564,69380000.0
2008-12-12 01:37:00,61.544,61.547,61.499,61.533,119810000.0
2008-12-12 01:38:00,61.547,61.569,61.539,61.565,89500000.0
2008-12-12 01:39:00,61.538,61.545,61.533,61.533,96040000.0
2008-12-12 01:41:00,61.534,61.534,61.495,61.514,83650000.0
2008-12-12 01:42:00,61.49,61.513,61.486,61.513,57220000.0
2008-12-12 01:43:00,61.508,61.532,61.496,61.502,48930000.0
2008-12-12 01:44:00,61.48,61.502,61.467,61.502,63580000.0
2008-12-12 01:45:00,61.539,61.539,61.463,61.466,99350000.0
2008-12-12 01:46:00,61.448,61.487,61.428,61.435,68510000.0
2008-12-12 01:47:00,61.437,61.441,61.407,61.419,71720000.0
2008-12-12 01:48:00,61.431,61.447,61.404,61.441,65830000.0
2008-12-12 01:49:00,61.463,61.473,61.461,61.461,69500000.0
2008-12-12 01:50:00,61.467,61.467,61.433,61.433,69670000.0
2008-12-12 01:51:00,61.467,61.467,61.459,61.459,44960000.0
2008-12-12 01:52:00,61.439,61.439,61.436,61.439,79680000.0
2008-12-12 01:53:00,61.431,61.439,61.431,61.437,119160000.0
2008-12-12 01:54:00,61.477,61.478,61.468,61.469,74630000.0
2008-12-12 01:55:00,61.439,61.439,61.415,61.423,62630000.0
2008-12-12 01:56:00,61.408,61.41,61.407,61.409,53020000.0
2008-12-12 01:57:00,61.455,61.455,61.415,61.429,85210000.0
2008-12-12 01:58:00,61.437,61.437,61.421,61.426,58130000.0
2008-12-12 02:01:00,61.459,61.466,61.459,61.46,61470000.0
2008-12-12 02:02:00,61.469,61.484,61.464,61.484,73650000.0
2008-12-12 02:03:00,61.523,61.523,61.492,61.492,59500000.0
2008-12-12 02:04:00,61.48,61.48,61.477,61.479,64230000.0
2008-12-12 02:05:00,61.469,61.485,61.469,61.485,66570000.0
2008-12-12 02:06:00,61.514,61.514,61.468,61.468,37980000.0
2008-12-12 02:07:00,61.475,61.475,61.453,61.461,71470000.0
2008-12-12 02:08:00,61.457,61.485,61.457,61.485,104540000.0
2008-12-12 02:09:00,61.47,61.47,61.429,61.44,68970000.0
2008-12-12 02:10:00,61.443,61.443,61.389,61.389,62790000.0
2008-12-12 02:11:00,61.386,61.386,61.374,61.377,51790000.0
2008-12-12 02:12:00,61.371,61.398,61.345,61.345,82520000.0
2008-12-12 02:13:00,61.347,61.347,61.322,61.322,55860000.0
2008-12-12 02:14:00,61.331,61.352,61.331,61.352,42310000.0
2008-12-12 02:15:00,61.357,61.372,61.356,61.356,9390000.0
2008-12-12 02:16:00,61.331,61.331,61.324,61.324,4170000.0
2008-12-12 02:17:00,61.31,61.323,61.295,61.308,60430000.0
2008-12-12 02:18:00,61.352,61.352,61.303,61.315,71610000.0
2008-12-12 02:19:00,61.317,61.317,61.31,61.315,110890000.0
2008-12-12 02:20:00,61.324,61.324,61.31,61.324,87710000.0
2008-12-12 02:21:00,61.362,61.362,61.313,61.33,87520000.0
2008-12-12 02:22:00,61.305,61.321,61.283,61.283,75260000.0
2008-12-12 02:23:00,61.288,61.295,61.282,61.282,72870000.0
2008-12-12 02:24:00,61.319,61.319,61.272,61.305,49940000.0
2008-12-12 02:25:00,61.295,61.295,61.265,61.272,50050000.0
2008-12-12 02:26:00,61.259,61.267,61.259,61.267,58120000.0
2008-12-12 02:27:00,61.301,61.301,61.264,61.273,87340000.0
2008-12-12 02:28:00,61.286,61.328,61.286,61.322,57650000.0
2008-12-12 02:29:00,61.316,61.326,61.297,61.326,68130000.0
2008-12-12 02:30:00,61.365,61.367,61.359,61.359,62960000.0
2008-12-12 02:32:00,61.317,61.326,61.313,61.326,75430000.0
2008-12-12 02:33:00,61.32,61.348,61.32,61.34,40550000.0
2008-12-12 02:34:00,61.325,61.325,61.312,61.319,73360000.0
2008-12-12 02:35:00,61.327,61.328,61.321,61.327,107690000.0
2008-12-12 02:36:00,61.355,61.355,61.314,61.318,76070000.0
2008-12-12 02:37:00,61.307,61.331,61.303,61.326,69020000.0
2008-12-12 02:38:00,61.318,61.32,61.317,61.319,51790000.0
2008-12-12 02:39:00,61.344,61.344,61.317,61.329,86070000.0
2008-12-12 02:40:00,61.336,61.336,61.323,61.323,55250000.0
2008-12-12 02:41:00,61.335,61.37,61.335,61.363,43920000.0
2008-12-12 02:42:00,61.348,61.348,61.34,61.345,12280000.0
2008-12-12 02:43:00,61.341,61.348,61.34,61.348,85170000.0
2008-12-12 02:44:00,61.361,61.375,61.361,61.375,55580000.0
2008-12-12 02:45:00,61.415,61.415,61.385,61.407,42860000.0
2008-12-12 02:46:00,61.397,61.426,61.395,61.417,15660000.0
2008-12-12 02:47:00,61.427,61.428,61.418,61.428,114990000.0
2008-12-12 02:48:00,61.442,61.475,61.433,61.433,76360000.0
2008-12-12 02:49:00,61.434,61.434,61.415,61.428,65370000.0
2008-12-12 02:50:00,61.405,61.405,61.391,61.391,51900000.0
2008-12-12 02:51:00,61.42,61.43,61.404,61.428,83200000.0
2008-12-12 02:52:00,61.421,61.43,61.406,61.419,56950000.0
2008-12-12 02:53:00,61.438,61.449,61.427,61.441,45770000.0
2008-12-12 02:54:00,61.451,61.456,61.443,61.443,13250000.0
2008-12-12 02:55:00,61.434,61.455,61.434,61.452,13280000.0
2008-12-12 02:56:00,61.439,61.442,61.425,61.427,57350000.0
2008-12-12 02:57:00,61.477,61.477,61.471,61.471,45340000.0
2008-12-12 02:58:00,61.435,61.438,61.43,61.438,9360000.0
2008-12-12 02:59:00,61.426,61.426,61.42,61.421,68450000.0
2008-12-12 03:00:00,61.427,61.434,61.422,61.427,62350000.0
2008-12-12 03:01:00,61.437,61.437,61.429,61.437,66590000.0
2008-12-12 03:02:00,61.446,61.449,61.441,61.449,72320000.0
2008-12-12 03:03:00,61.527,61.527,61.451,61.454,41270000.0
2008-12-12 03:04:00,61.46,61.472,61.454,61.467,70360000.0
2008-12-12 03:05:00,61.457,61.465,61.452,61.452,107020000.0
2008-12-12 03:06:00,61.483,61.483,61.452,61.452,73410000.0
2008-12-12 03:07:00,61.458,61.458,61.45,61.452,62470000.0
2008-12-12 03:08:00,61.458,61.465,61.453,61.459,49600000.0
2008-12-12 03:09:00,61.494,61.494,61.468,61.472,87170000.0
2008-12-12 03:10:00,61.461,61.467,61.46,61.467,51790000.0
2008-12-12 03:11:00,61.461,61.467,61.46,61.467,46010000.0
2008-12-12 03:12:00,61.489,61.489,61.471,61.472,10730000.0
2008-12-12 03:13:00,61.46,61.467,61.46,61.467,5630000.0
2008-12-12 03:14:00,61.482,61.503,61.478,61.494,49570000.0
2008-12-12 03:15:00,61.517,61.524,61.497,61.524,86920000.0
2008-12-12 03:16:00,61.516,61.516,61.504,61.507,55670000.0
2008-12-12 03:17:00,61.529,61.545,61.529,61.545,47670000.0
2008-12-12 03:18:00,61.563,61.563,61.543,61.543,2630000.0
2008-12-12 03:19:00,61.529,61.537,61.529,61.53,37760000.0
2008-12-12 03:20:00,61.543,61.554,61.543,61.547,77000000.0
2008-12-12 03:21:00,61.575,61.575,61.521,61.523,108620000.0
2008-12-12 03:22:00,61.501,61.508,61.466,61.47,72370000.0
2008-12-12 03:23:00,61.475,61.479,61.469,61.479,62950000.0
2008-12-12 03:24:00,61.523,61.523,61.489,61.493,55330000.0
2008-12-12 03:25:00,61.483,61.527,61.483,61.519,90420000.0
2008-12-12 03:26:00,61.528,61.528,61.518,61.528,53400000.0
2008-12-12 03:27:00,61.595,61.595,61.51,61.513,44080000.0
2008-12-12 03:28:00,61.519,61.525,61.519,61.52,11100000.0
2008-12-12 03:29:00,61.528,61.533,61.509,61.509,41760000.0
2008-12-12 03:30:00,61.562,61.562,61.533,61.537,10580000.0
2008-12-12 03:31:00,61.547,61.565,61.543,61.543,59780000.0
2008-12-12 03:32:00,61.558,61.563,61.552,61.558,76710000.0
2008-12-12 03:33:00,61.584,61.584,61.542,61.542,60480000.0
2008-12-12 03:34:00,61.555,61.567,61.554,61.567,63310000.0
2008-12-12 03:35:00,61.539,61.561,61.537,61.557,71110000.0
2008-12-12 03:36:00,61.592,61.592,61.535,61.535,38590000.0
2008-12-12 03:37:00,61.538,61.538,61.529,61.529,78600000.0
2008-12-12 03:38:00,61.532,61.532,61.5,61.519,106520000.0
2008-12-12 03:39:00,61.498,61.498,61.491,61.498,76000000.0
2008-12-12 03:40:00,61.486,61.49,61.486,61.489,66390000.0
2008-12-12 03:41:00,61.48,61.487,61.48,61.486,51230000.0
2008-12-12 03:42:00,61.535,61.535,61.506,61.506,84380000.0
2008-12-12 03:43:00,61.507,61.507,61.492,61.492,58420000.0
2008-12-12 03:44:00,61.499,61.513,61.499,61.508,45200000.0
2008-12-12 03:45:00,61.533,61.533,61.523,61.523,3080000.0
2008-12-12 03:46:00,61.519,61.528,61.501,61.501,54940000.0
2008-12-12 03:47:00,61.51,61.526,61.504,61.526,45670000.0
2008-12-12 03:48:00,61.558,61.569,61.558,61.569,3190000.0
2008-12-12 03:49:00,61.584,61.594,61.577,61.594,9080000.0
2008-12-12 03:50:00,61.588,61.596,61.585,61.588,50960000.0
2008-12-12 03:51:00,61.634,61.634,61.603,61.619,87980000.0
2008-12-12 03:52:00,61.63,61.636,61.621,61.636,54330000.0
2008-12-12 03:53:00,61.626,61.636,61.621,61.628,45560000.0
2008-12-12 03:54:00,61.658,61.661,61.646,61.657,19480000.0
2008-12-12 03:55:00,61.674,61.699,61.674,61.689,85700000.0
2008-12-12 03:56:00,61.698,61.698,61.688,61.698,57300000.0
2008-12-12 03:57:00,61.723,61.733,61.686,61.733,43130000.0
2008-12-12 03:58:00,61.718,61.721,61.698,61.698,14490000.0
2008-12-12 03:59:00,61.697,61.699,61.691,61.699,53780000.0
2008-12-12 04:00:00,61.705,61.708,61.676,61.682,83090000.0
2008-12-12 04:01:00,61.696,61.709,61.664,61.706,55590000.0
2008-12-12 04:02:00,61.674,61.694,61.658,61.683,46600000.0
2008-12-12 04:03:00,61.685,61.685,61.664,61.676,12500000.0
2008-12-12 04:04:00,61.68,61.682,61.658,61.678,17540000.0
2008-12-12 04:05:00,61.679,61.688,61.679,61.679,54290000.0
2008-12-12 04:06:00,61.676,61.68,61.655,61.677,82320000.0
2008-12-12 04:07:00,61.674,61.679,61.649,61.66,55410000.0
2008-12-12 04:08:00,61.675,61.735,61.675,61.727,46680000.0
2008-12-12 04:09:00,61.723,61.729,61.718,61.727,15610000.0
2008-12-12 04:10:00,61.719,61.751,61.714,61.731,67290000.0
2008-12-12 04:11:00,61.748,61.766,61.71,61.749,56520000.0
2008-12-12 04:12:00,61.727,61.777,61.727,61.764,82980000.0
2008-12-12 04:13:00,61.759,61.783,61.747,61.779,56530000.0
2008-12-12 04:14:00,61.754,61.796,61.754,61.786,47950000.0
2008-12-12 04:15:00,61.822,61.842,61.812,61.842,13370000.0
2008-12-12 04:16:00,61.854,61.861,61.816,61.857,50250000.0
2008-12-12 04:17:00,61.868,61.924,61.855,61.919,46560000.0
2008-12-12 04:18:00,61.942,61.942,61.879,61.881,13250000.0
2008-12-12 04:19:00,61.901,61.901,61.872,61.872,66340000.0
2008-12-12 04:20:00,61.883,61.914,61.883,61.914,54480000.0
2008-12-12 04:21:00,61.906,61.906,61.874,61.887,83390000.0
2008-12-12 04:22:00,61.898,61.898,61.888,61.888,61640000.0
2008-12-12 04:23:00,61.861,61.892,61.853,61.892,45360000.0
2008-12-12 04:24:00,61.877,61.877,61.846,61.849,10710000.0
2008-12-12 04:25:00,61.871,61.871,61.818,61.829,90830000.0
2008-12-12 04:26:00,61.854,61.854,61.825,61.845,55500000.0
2008-12-12 04:27:00,61.846,61.857,61.829,61.84,44900000.0
2008-12-12 04:28:00,61.856,61.857,61.852,61.857,12840000.0
2008-12-12 04:29:00,61.847,61.865,61.841,61.865,69730000.0
2008-12-12 04:30:00,61.889,61.889,61.851,61.851,49780000.0
2008-12-12 04:31:00,61.868,61.874,61.852,61.868,89300000.0
2008-12-12 04:32:00,61.881,61.892,61.864,61.892,53370000.0
2008-12-12 04:33:00,61.886,61.899,61.874,61.896,42660000.0
2008-12-12 04:34:00,61.91,61.912,61.886,61.886,9950000.0
2008-12-12 04:35:00,61.869,61.897,61.858,61.864,108370000.0
2008-12-12 04:36:00,61.901,61.921,61.872,61.893,73810000.0
2008-12-12 04:37:00,61.91,61.933,61.904,61.904,62140000.0
2008-12-12 04:38:00,61.911,61.93,61.89,61.915,53470000.0
2008-12-12 04:39:00,61.945,61.945,61.906,61.913,88150000.0
2008-12-12 04:40:00,61.925,61.925,61.884,61.91,52750000.0
2008-12-12 04:41:00,61.894,61.913,61.876,61.913,45660000.0
2008-12-12 04:42:00,61.894,61.896,61.882,61.896,9460000.0
2008-12-12 04:43:00,61.872,61.872,61.836,61.842,8440000.0
2008-12-12 04:44:00,61.807,61.807,61.781,61.781,5070000.0
2008-12-12 04:45:00,61.803,61.803,61.768,61.774,15170000.0
2008-12-12 04:46:00,61.785,61.785,61.748,61.752,11870000.0
2008-12-12 04:47:00,61.754,61.79,61.751,61.79,10920000.0
2008-12-12 04:48:00,61.769,61.797,61.754,61.797,10590000.0
2008-12-12 04:49:00,61.821,61.823,61.8,61.81,16320000.0
2008-12-12 04:50:00,61.803,61.806,61.78,61.795,14160000.0
2008-12-12 04:51:00,61.807,61.807,61.79,61.798,10940000.0
2008-12-12 04:52:00,61.784,61.803,61.782,61.782,12050000.0
2008-12-12 04:53:00,61.792,61.809,61.792,61.802,15650000.0
2008-12-12 04:54:00,61.816,61.816,61.799,61.808,11440000.0
2008-12-12 04:55:00,61.804,61.81,61.796,61.806,14570000.0
2008-12-12 04:56:00,61.807,61.81,61.793,61.81,11900000.0
2008-12-12 04:57:00,61.816,61.816,61.771,61.794,12330000.0
2008-12-12 04:59:00,61.79,61.798,61.77,61.798,13560000.0
2008-12-12 05:00:00,61.807,61.807,61.758,61.761,13230000.0
2008-12-12 05:01:00,61.736,61.76,61.73,61.76,8650000.0
2008-12-12 05:02:00,61.744,61.757,61.744,61.752,8640000.0
2008-12-12 05:03:00,61.777,61.777,61.759,61.765,15100000.0
2008-12-12 05:04:00,61.777,61.785,61.772,61.785,13190000.0
2008-12-12 05:05:00,61.776,61.809,61.766,61.809,11070000.0
2008-12-12 05:06:00,61.813,61.817,61.79,61.797,12770000.0
2008-12-12 05:07:00,61.783,61.789,61.762,61.783,20480000.0
2008-12-12 05:08:00,61.768,61.78,61.751,61.755,11090000.0
2008-12-12 05:09:00,61.781,61.781,61.769,61.769,9020000.0
2008-12-12 05:10:00,61.78,61.78,61.759,61.766,17020000.0
2008-12-12 05:11:00,61.758,61.766,61.721,61.733,14270000.0
2008-12-12 05:12:00,61.731,61.74,61.705,61.734,10600000.0
2008-12-12 05:13:00,61.722,61.722,61.663,61.668,17320000.0
2008-12-12 05:14:00,61.678,61.678,61.633,61.637,10380000.0
2008-12-12 05:15:00,61.67,61.67,61.595,61.595,13570000.0
2008-12-12 05:16:00,61.601,61.601,61.569,61.577,10910000.0
2008-12-12 05:17:00,61.56,61.56,61.515,61.548,13710000.0
2008-12-12 05:18:00,61.514,61.531,61.493,61.498,14090000.0
2008-12-12 05:19:00,61.485,61.485,61.393,61.396,10900000.0
2008-12-12 05:20:00,61.378,61.378,61.3,61.301,10700000.0
2008-12-12 05:21:00,61.331,61.331,61.255,61.255,12850000.0
2008-12-12 05:22:00,61.26,61.264,61.152,61.185,12620000.0
2008-12-12 05:23:00,61.206,61.273,61.205,61.273,8870000.0
2008-12-12 05:24:00,61.279,61.325,61.269,61.311,15050000.0
2008-12-12 05:25:00,61.29,61.33,61.289,61.289,13900000.0
2008-12-12 05:26:00,61.293,61.294,61.253,61.259,10900000.0
2008-12-12 05:27:00,61.255,61.255,61.233,61.234,7890000.0
2008-12-12 05:28:00,61.227,61.227,61.198,61.208,13760000.0
2008-12-12 05:29:00,61.205,61.209,61.117,61.119,19000000.0
2008-12-12 05:30:00,61.159,61.159,61.09,61.132,15520000.0
2008-12-12 05:31:00,61.116,61.122,61.099,61.103,16190000.0
2008-12-12 05:32:00,61.124,61.175,61.124,61.154,13710000.0
2008-12-12 05:33:00,61.168,61.181,61.125,61.125,9430000.0
2008-12-12 05:34:00,61.146,61.182,61.146,61.174,10180000.0
2008-12-12 05:35:00,61.175,61.217,61.173,61.217,10150000.0
2008-12-12 05:36:00,61.219,61.223,61.186,61.203,13200000.0
2008-12-12 05:37:00,61.201,61.201,61.159,61.159,9510000.0
2008-12-12 05:38:00,61.152,61.161,61.119,61.128,18960000.0
2008-12-12 05:39:00,61.122,61.122,61.091,61.105,13000000.0
2008-12-12 05:40:00,61.104,61.13,61.094,61.13,9800000.0
2008-12-12 05:41:00,61.142,61.147,61.123,61.123,9990000.0
2008-12-12 05:42:00,61.146,61.173,61.124,61.173,12400000.0
2008-12-12 05:43:00,61.156,61.163,61.128,61.128,11630000.0
2008-12-12 05:44:00,61.13,61.142,61.116,61.116,13200000.0
2008-12-12 05:45:00,61.139,61.139,61.125,61.125,3380000.0
2008-12-12 05:46:00,61.063,61.101,61.018,61.04,21300000.0
2008-12-12 05:47:00,60.993,61.011,60.921,60.921,15100000.0
2008-12-12 05:48:00,60.961,60.964,60.905,60.907,17880000.0
2008-12-12 05:49:00,60.859,60.874,60.814,60.814,13000000.0
2008-12-12 05:50:00,60.808,60.827,60.793,60.793,20720000.0
2008-12-12 05:51:00,60.858,60.879,60.824,60.873,15110000.0
2008-12-12 05:52:00,60.856,60.889,60.847,60.879,13890000.0
2008-12-12 05:53:00,60.851,60.877,60.848,60.877,15850000.0
2008-12-12 05:54:00,60.872,60.887,60.868,60.871,15260000.0
2008-12-12 05:55:00,60.872,60.872,60.834,60.834,4320000.0
2008-12-12 05:56:00,60.831,60.838,60.806,60.808,13380000.0
2008-12-12 05:57:00,60.798,60.836,60.798,60.806,16220000.0
2008-12-12 05:58:00,60.79,60.794,60.744,60.747,11090000.0
2008-12-12 05:59:00,60.725,60.782,60.722,60.782,13940000.0
2008-12-12 06:00:00,60.84,60.847,60.816,60.843,15810000.0
2008-12-12 06:01:00,60.854,60.874,60.828,60.828,16180000.0
2008-12-12 06:02:00,60.809,60.809,60.748,60.756,13520000.0
2008-12-12 06:03:00,60.761,60.773,60.728,60.75,15630000.0
2008-12-12 06:04:00,60.739,60.758,60.727,60.743,18330000.0
2008-12-12 06:05:00,60.734,60.75,60.718,60.718,15060000.0
2008-12-12 06:06:00,60.737,60.751,60.735,60.751,9950000.0
2008-12-12 06:07:00,60.764,60.764,60.751,60.758,10900000.0
2008-12-12 06:08:00,60.739,60.739,60.715,60.715,7330000.0
2008-12-12 06:09:00,60.686,60.686,60.651,60.651,5260000.0
2008-12-12 06:10:00,60.565,60.565,60.467,60.467,7000000.0
2008-12-12 06:11:00,60.454,60.525,60.454,60.525,10030000.0
2008-12-12 06:12:00,60.584,60.589,60.563,60.579,20500000.0
2008-12-12 06:13:00,60.575,60.575,60.534,60.534,10220000.0
2008-12-12 06:14:00,60.519,60.55,60.5,60.55,19560000.0
2008-12-12 06:15:00,60.582,60.582,60.487,60.487,20930000.0
2008-12-12 06:16:00,60.48,60.48,60.434,60.434,10940000.0
2008-12-12 06:17:00,60.407,60.407,60.327,60.327,8270000.0
2008-12-12 06:18:00,60.31,60.31,60.282,60.299,13040000.0
2008-12-12 06:19:00,60.299,60.299,60.276,60.278,10710000.0
2008-12-12 06:20:00,60.284,60.284,60.198,60.198,9390000.0
2008-12-12 06:21:00,60.169,60.193,60.168,60.168,11270000.0
2008-12-12 06:22:00,60.127,60.169,60.124,60.169,16370000.0
2008-12-12 06:23:00,60.204,60.235,60.198,60.235,14090000.0
2008-12-12 06:24:00,60.279,60.279,60.236,60.237,10930000.0
2008-12-12 06:25:00,60.216,60.218,60.201,60.218,12210000.0
2008-12-12 06:26:00,60.181,60.206,60.149,60.149,16990000.0
2008-12-12 06:27:00,60.154,60.161,60.026,60.026,9050000.0
2008-12-12 06:28:00,59.868,59.868,59.798,59.798,2820000.0
2008-12-12 06:29:00,59.75,59.75,59.527,59.544,18870000.0
2008-12-12 06:30:00,59.467,59.467,59.217,59.217,4890000.0
2008-12-12 06:31:00,59.131,59.455,59.119,59.455,12630000.0
2008-12-12 06:32:00,59.537,59.58,59.505,59.579,14470000.0
2008-12-12 06:33:00,59.612,59.714,59.612,59.7,8270000.0
2008-12-12 06:34:00,59.63,59.63,59.591,59.591,5490000.0
2008-12-12 06:35:00,59.588,59.677,59.588,59.677,6390000.0
2008-12-12 06:36:00,59.722,59.722,59.681,59.686,12810000.0
2008-12-12 06:37:00,59.637,59.637,59.615,59.615,2450000.0
2008-12-12 06:38:00,59.637,59.637,59.598,59.618,11690000.0
2008-12-12 06:39:00,59.6,59.649,59.6,59.646,21340000.0
2008-12-12 06:40:00,59.699,59.818,59.699,59.756,12900000.0
2008-12-12 06:41:00,59.832,59.934,59.832,59.93,14880000.0
2008-12-12 06:42:00,59.934,59.934,59.88,59.907,9950000.0
2008-12-12 06:43:00,59.953,59.978,59.953,59.978,5460000.0
2008-12-12 06:44:00,60.041,60.175,60.041,60.165,12070000.0
2008-12-12 06:45:00,60.152,60.152,59.991,59.996,14280000.0
2008-12-12 06:46:00,60.026,60.038,60.006,60.006,13780000.0
2008-12-12 06:47:00,60.02,60.031,59.989,60.011,17290000.0
2008-12-12 06:48:00,59.994,59.994,59.971,59.975,8280000.0
2008-12-12 06:49:00,60.002,60.049,59.94,59.94,15020000.0
2008-12-12 06:50:00,59.961,59.974,59.948,59.957,21820000.0
2008-12-12 06:51:00,59.996,59.996,59.938,59.953,12440000.0
2008-12-12 06:52:00,59.935,59.935,59.929,59.929,3790000.0
2008-12-12 06:53:00,59.912,59.912,59.897,59.899,10940000.0
2008-12-12 06:54:00,59.944,59.95,59.919,59.919,9420000.0
2008-12-12 06:55:00,59.922,59.931,59.916,59.916,20700000.0
2008-12-12 06:56:00,59.909,59.95,59.909,59.948,14270000.0
2008-12-12 06:57:00,59.939,60.019,59.939,60.019,4320000.0
2008-12-12 06:58:00,60.044,60.062,60.008,60.008,11880000.0
2008-12-12 06:59:00,60.012,60.013,59.984,59.986,12580000.0
2008-12-12 07:00:00,59.999,60.018,59.993,60.018,7560000.0
2008-12-12 07:01:00,60.025,60.026,59.98,59.996,15070000.0
2008-12-12 07:02:00,59.971,59.991,59.971,59.986,11080000.0
2008-12-12 07:03:00,60.003,60.003,59.988,59.998,14650000.0
2008-12-12 07:04:00,60.003,60.023,59.993,60.023,14550000.0
2008-12-12 07:05:00,60.038,60.08,60.034,60.08,14880000.0
2008-12-12 07:06:00,60.076,60.174,60.071,60.174,15580000.0
2008-12-12 07:07:00,60.154,60.238,60.154,60.215,12140000.0
2008-12-12 07:08:00,60.262,60.275,60.237,60.275,16200000.0
2008-12-12 07:09:00,60.242,60.242,60.165,60.173,10710000.0
2008-12-12 07:10:00,60.167,60.179,60.156,60.168,15020000.0
2008-12-12 07:11:00,60.18,60.214,60.18,60.202,11690000.0
2008-12-12 07:12:00,60.25,60.25,60.199,60.203,13380000.0
2008-12-12 07:13:00,60.187,60.244,60.186,60.223,16190000.0
2008-12-12 07:14:00,60.216,60.222,60.171,60.177,16900000.0
2008-12-12 07:15:00,60.213,60.215,60.164,60.177,18850000.0
2008-12-12 07:16:00,60.205,60.213,60.18,60.213,18870000.0
2008-12-12 07:17:00,60.198,60.216,60.198,60.214,12100000.0
2008-12-12 07:18:00,60.218,60.241,60.2,60.241,11650000.0
2008-12-12 07:19:00,60.228,60.276,60.228,60.276,7370000.0
2008-12-12 07:20:00,60.258,60.27,60.246,60.246,11840000.0
2008-12-12 07:21:00,60.3,60.3,60.256,60.28,18120000.0
2008-12-12 07:22:00,60.265,60.278,60.205,60.205,9210000.0
2008-12-12 07:23:00,60.211,60.228,60.2,60.214,17170000.0
2008-12-12 07:24:00,60.23,60.23,60.205,60.205,10330000.0
2008-12-12 07:25:00,60.207,60.209,60.193,60.193,12410000.0
2008-12-12 07:26:00,60.18,60.221,60.177,60.21,13160000.0
2008-12-12 07:27:00,60.181,60.205,60.166,60.169,17330000.0
2008-12-12 07:28:00,60.173,60.173,60.131,60.169,12260000.0
2008-12-12 07:29:00,60.181,60.195,60.173,60.184,16350000.0
2008-12-12 07:30:00,60.199,60.199,60.175,60.177,13710000.0
2008-12-12 07:31:00,60.183,60.189,60.181,60.181,16890000.0
2008-12-12 07:32:00,60.164,60.196,60.164,60.196,7510000.0
2008-12-12 07:33:00,60.223,60.223,60.194,60.213,14130000.0
2008-12-12 07:34:00,60.222,60.222,60.172,60.172,12600000.0
2008-12-12 07:35:00,60.173,60.212,60.173,60.209,14160000.0
2008-12-12 07:36:00,60.245,60.285,60.226,60.285,17850000.0
2008-12-12 07:37:00,60.312,60.33,60.295,60.296,13340000.0
2008-12-12 07:38:00,60.313,60.322,60.273,60.307,12670000.0
2008-12-12 07:39:00,60.305,60.334,60.305,60.327,15620000.0
2008-12-12 07:40:00,60.315,60.323,60.304,60.319,18950000.0
2008-12-12 07:41:00,60.313,60.313,60.282,60.282,11350000.0
2008-12-12 07:42:00,60.274,60.274,60.224,60.24,11820000.0
2008-12-12 07:43:00,60.221,60.25,60.221,60.249,15250000.0
2008-12-12 07:44:00,60.202,60.235,60.198,60.226,16330000.0
2008-12-12 07:45:00,60.221,60.221,60.177,60.195,14650000.0
2008-12-12 07:46:00,60.199,60.201,60.161,60.183,14500000.0
2008-12-12 07:47:00,60.222,60.247,60.185,60.245,103720000.0
2008-12-12 07:48:00,60.279,60.279,60.221,60.231,76840000.0
2008-12-12 07:49:00,60.243,60.29,60.241,60.29,115540000.0
2008-12-12 07:50:00,60.283,60.296,60.259,60.296,134860000.0
2008-12-12 07:51:00,60.307,60.307,60.276,60.299,109940000.0
2008-12-12 07:52:00,60.29,60.3,60.271,60.283,112150000.0
2008-12-12 07:53:00,60.259,60.284,60.259,60.266,52280000.0
2008-12-12 07:54:00,60.297,60.297,60.245,60.245,19630000.0
2008-12-12 07:55:00,60.255,60.255,60.209,60.239,49600000.0
2008-12-12 07:56:00,60.207,60.264,60.207,60.24,121950000.0
2008-12-12 07:57:00,60.268,60.268,60.226,60.23,72930000.0
2008-12-12 07:58:00,60.223,60.261,60.223,60.261,99390000.0
2008-12-12 07:59:00,60.237,60.255,60.233,60.243,109330000.0
2008-12-12 08:00:00,60.252,60.256,60.22,60.229,106000000.0
2008-12-12 08:01:00,60.204,60.209,60.119,60.132,84120000.0
2008-12-12 08:02:00,60.164,60.206,60.112,60.159,93640000.0
2008-12-12 08:03:00,60.194,60.194,60.105,60.179,110360000.0
2008-12-12 08:04:00,60.218,60.272,60.214,60.252,49680000.0
2008-12-12 08:05:00,60.262,60.265,60.233,60.255,124310000.0
2008-12-12 08:06:00,60.247,60.261,60.226,60.235,96190000.0
2008-12-12 08:07:00,60.255,60.268,60.234,60.264,55800000.0
2008-12-12 08:08:00,60.252,60.266,60.24,60.244,114940000.0
2008-12-12 08:09:00,60.285,60.285,60.245,60.267,93630000.0
2008-12-12 08:10:00,60.254,60.262,60.223,60.246,100860000.0
2008-12-12 08:11:00,60.222,60.253,60.222,60.25,122540000.0
2008-12-12 08:12:00,60.259,60.259,60.211,60.211,83280000.0
2008-12-12 08:13:00,60.213,60.228,60.173,60.173,56850000.0
2008-12-12 08:14:00,60.189,60.189,60.153,60.187,57800000.0
2008-12-12 08:15:00,60.148,60.159,60.142,60.148,76680000.0
2008-12-12 08:16:00,60.14,60.16,60.133,60.138,95540000.0
2008-12-12 08:17:00,60.132,60.159,60.132,60.153,73630000.0
2008-12-12 08:18:00,60.176,60.176,60.135,60.157,46620000.0
2008-12-12 08:19:00,60.157,60.168,60.132,60.164,62890000.0
2008-12-12 08:20:00,60.162,60.195,60.16,60.192,109690000.0
2008-12-12 08:21:00,60.169,60.188,60.148,60.155,85570000.0
2008-12-12 08:22:00,60.174,60.179,60.142,60.152,68600000.0
2008-12-12 08:23:00,60.141,60.181,60.141,60.172,47970000.0
2008-12-12 08:24:00,60.166,60.169,60.148,60.164,51520000.0
2008-12-12 08:25:00,60.136,60.151,60.13,60.151,85470000.0
2008-12-12 08:26:00,60.119,60.142,60.079,60.142,123950000.0
2008-12-12 08:27:00,60.135,60.135,60.106,60.115,107350000.0
2008-12-12 08:28:00,60.115,60.129,60.096,60.096,119540000.0
2008-12-12 08:29:00,60.099,60.099,60.013,60.013,98520000.0
2008-12-12 08:30:00,60.028,60.028,59.929,59.929,72460000.0
2008-12-12 08:31:00,59.94,59.94,59.875,59.875,56390000.0
2008-12-12 08:32:00,59.887,59.887,59.856,59.885,87240000.0
2008-12-12 08:33:00,59.897,59.897,59.839,59.845,60190000.0
2008-12-12 08:34:00,59.849,59.87,59.836,59.863,68540000.0
2008-12-12 08:35:00,59.856,59.88,59.829,59.88,62150000.0
2008-12-12 08:36:00,59.866,59.881,59.851,59.873,100240000.0
2008-12-12 08:37:00,59.865,59.893,59.855,59.893,124490000.0
2008-12-12 08:38:00,59.85,59.884,59.838,59.883,121730000.0
2008-12-12 08:39:00,59.879,59.919,59.851,59.886,87560000.0
2008-12-12 08:40:00,59.877,59.892,59.864,59.881,84980000.0
2008-12-12 08:41:00,59.891,59.912,59.86,59.883,121700000.0
2008-12-12 08:42:00,59.858,59.905,59.857,59.857,117740000.0
2008-12-12 08:43:00,59.84,59.869,59.828,59.854,112550000.0
2008-12-12 08:44:00,59.865,59.967,59.865,59.967,62290000.0
2008-12-12 08:45:00,60.035,60.055,60.004,60.025,58890000.0
2008-12-12 08:46:00,60.021,60.024,59.982,59.99,75050000.0
2008-12-12 08:47:00,60.001,60.003,59.964,59.983,144970000.0
2008-12-12 08:48:00,59.978,59.978,59.883,59.883,162670000.0
2008-12-12 08:49:00,59.881,59.925,59.881,59.925,107510000.0
2008-12-12 08:50:00,59.942,59.967,59.932,59.932,74830000.0
2008-12-12 08:51:00,59.942,59.943,59.799,59.858,99890000.0
2008-12-12 08:52:00,59.869,59.899,59.855,59.892,96220000.0
2008-12-12 08:53:00,59.907,59.926,59.877,59.901,80210000.0
2008-12-12 08:54:00,59.938,59.938,59.921,59.936,136310000.0
2008-12-12 08:55:00,59.953,59.956,59.927,59.956,151860000.0
2008-12-12 08:56:00,59.965,60.003,59.965,59.976,93520000.0
2008-12-12 08:57:00,59.998,60.003,59.959,59.959,140350000.0
2008-12-12 08:58:00,59.98,59.98,59.922,59.947,117080000.0
2008-12-12 08:59:00,59.956,59.967,59.945,59.967,77260000.0
2008-12-12 09:00:00,59.991,60.003,59.975,59.987,55290000.0
2008-12-12 09:01:00,59.976,59.994,59.946,59.951,66180000.0
2008-12-12 09:02:00,59.955,60.025,59.953,60.018,122840000.0
2008-12-12 09:03:00,60.011,60.017,59.957,59.96,55790000.0
2008-12-12 09:04:00,59.969,59.991,59.959,59.991,115820000.0
2008-12-12 09:05:00,59.982,59.996,59.951,59.967,60420000.0
2008-12-12 09:06:00,59.964,59.966,59.936,59.942,107130000.0
2008-12-12 09:07:00,59.936,59.989,59.936,59.968,90480000.0
2008-12-12 09:08:00,59.992,59.992,59.942,59.992,107010000.0
2008-12-12 09:09:00,59.983,59.983,59.926,59.953,83280000.0
2008-12-12 09:10:00,59.945,59.945,59.912,59.927,85460000.0
2008-12-12 09:11:00,59.908,59.927,59.884,59.921,69690000.0
2008-12-12 09:12:00,59.945,59.945,59.897,59.897,104610000.0
2008-12-12 09:13:00,59.887,59.93,59.887,59.901,81790000.0
2008-12-12 09:14:00,59.932,59.932,59.904,59.928,99560000.0
2008-12-12 09:15:00,59.934,59.934,59.873,59.882,64920000.0
2008-12-12 09:16:00,59.861,59.91,59.85,59.909,28100000.0
2008-12-12 09:17:00,59.949,60.074,59.943,60.074,94960000.0
2008-12-12 09:18:00,60.064,60.064,59.966,59.966,71050000.0
2008-12-12 09:19:00,59.97,60.02,59.969,59.985,79880000.0
2008-12-12 09:20:00,60.004,60.048,60.004,60.038,104910000.0
2008-12-12 09:21:00,60.028,60.042,59.952,59.954,99520000.0
2008-12-12 09:22:00,59.938,59.975,59.918,59.922,51630000.0
2008-12-12 09:23:00,59.924,59.97,59.908,59.97,91440000.0
2008-12-12 09:24:00,60.025,60.04,59.981,59.981,83730000.0
2008-12-12 09:25:00,59.97,60.005,59.967,59.988,116150000.0
2008-12-12 09:26:00,59.971,59.985,59.958,59.972,82250000.0
2008-12-12 09:27:00,59.987,59.987,59.927,59.933,78560000.0
2008-12-12 09:28:00,59.955,59.97,59.943,59.958,58790000.0
2008-12-12 09:29:00,59.958,59.975,59.931,59.931,70640000.0
2008-12-12 09:30:00,59.957,59.962,59.92,59.962,123560000.0
2008-12-12 09:31:00,59.966,59.969,59.92,59.929,98630000.0
2008-12-12 09:32:00,59.91,59.923,59.875,59.875,116250000.0
2008-12-12 09:33:00,59.903,59.903,59.82,59.863,119040000.0
2008-12-12 09:34:00,59.876,59.888,59.856,59.856,134790000.0
2008-12-12 09:35:00,59.84,59.862,59.824,59.833,71530000.0
2008-12-12 09:36:00,59.857,59.857,59.824,59.854,134100000.0
2008-12-12 09:37:00,59.855,59.86,59.836,59.847,80210000.0
2008-12-12 09:38:00,59.845,59.897,59.845,59.884,75690000.0
2008-12-12 09:39:00,59.922,59.922,59.888,59.9,87380000.0
2008-12-12 09:40:00,59.922,59.922,59.882,59.882,103090000.0
2008-12-12 09:41:00,59.892,59.892,59.865,59.865,65880000.0
2008-12-12 09:42:00,59.896,59.896,59.875,59.889,87610000.0
2008-12-12 09:43:00,59.886,59.886,59.866,59.877,84630000.0
2008-12-12 09:44:00,59.838,59.86,59.832,59.849,72940000.0
2008-12-12 09:45:00,59.854,59.855,59.836,59.85,107560000.0
2008-12-12 09:46:00,59.818,59.843,59.81,59.81,70540000.0
2008-12-12 09:47:00,59.819,59.83,59.806,59.824,84020000.0
2008-12-12 09:48:00,59.813,59.839,59.81,59.825,98070000.0
2008-12-12 09:49:00,59.832,59.835,59.815,59.835,108840000.0
2008-12-12 09:50:00,59.833,59.869,59.833,59.869,79000000.0
2008-12-12 09:51:00,59.856,59.91,59.853,59.91,76720000.0
2008-12-12 09:52:00,59.903,59.926,59.869,59.869,69840000.0
2008-12-12 09:53:00,59.869,59.879,59.847,59.875,79210000.0
2008-12-12 09:54:00,59.897,59.908,59.868,59.908,85270000.0
2008-12-12 09:55:00,59.884,59.899,59.881,59.883,93750000.0
2008-12-12 09:56:00,59.887,59.887,59.834,59.865,105450000.0
2008-12-12 09:57:00,59.872,59.916,59.851,59.904,84900000.0
2008-12-12 09:58:00,59.938,59.965,59.925,59.948,66530000.0
2008-12-12 09:59:00,59.958,59.969,59.945,59.966,51200000.0
2008-12-12 10:00:00,59.996,60.0,59.967,59.994,113920000.0
2008-12-12 10:01:00,59.989,60.013,59.985,60.013,139320000.0
2008-12-12 10:02:00,60.009,60.011,59.99,59.99,85980000.0
2008-12-12 10:03:00,60.013,60.013,59.994,59.999,93850000.0
2008-12-12 10:04:00,60.013,60.036,60.013,60.018,98000000.0
2008-12-12 10:05:00,60.016,60.089,60.016,60.089,118330000.0
2008-12-12 10:06:00,60.085,60.085,60.036,60.042,95180000.0
2008-12-12 10:07:00,60.026,60.053,60.017,60.042,57650000.0
2008-12-12 10:08:00,60.016,60.06,60.016,60.036,51140000.0
2008-12-12 10:09:00,60.101,60.101,59.984,60.013,56440000.0
2008-12-12 10:10:00,60.043,60.089,60.031,60.051,55850000.0
2008-12-12 10:11:00,60.072,60.179,60.057,60.179,90600000.0
2008-12-12 10:12:00,60.206,60.216,60.16,60.196,69700000.0
2008-12-12 10:13:00,60.204,60.22,60.178,60.198,87480000.0
2008-12-12 10:14:00,60.19,60.246,60.181,60.207,58560000.0
2008-12-12 10:15:00,60.229,60.241,60.16,60.206,66000000.0
2008-12-12 10:16:00,60.204,60.266,60.204,60.26,93380000.0
2008-12-12 10:17:00,60.243,60.266,60.2,60.248,78450000.0
2008-12-12 10:18:00,60.243,60.251,60.221,60.251,78430000.0
2008-12-12 10:19:00,60.256,60.296,60.237,60.283,90620000.0
2008-12-12 10:20:00,60.305,60.384,60.305,60.384,56070000.0
2008-12-12 10:21:00,60.381,60.381,60.338,60.356,39860000.0
2008-12-12 10:22:00,60.347,60.369,60.32,60.329,81780000.0
2008-12-12 10:23:00,60.314,60.323,60.296,60.323,71880000.0
2008-12-12 10:24:00,60.318,60.334,60.294,60.334,79050000.0
2008-12-12 10:25:00,60.323,60.342,60.304,60.304,44660000.0
2008-12-12 10:26:00,60.332,60.347,60.311,60.336,112390000.0
2008-12-12 10:27:00,60.33,60.335,60.296,60.296,112470000.0
2008-12-12 10:28:00,60.298,60.315,60.271,60.271,97120000.0
2008-12-12 10:29:00,60.254,60.279,60.243,60.273,52830000.0
2008-12-12 10:30:00,60.293,60.293,60.237,60.257,100090000.0
2008-12-12 10:31:00,60.226,60.235,60.197,60.225,104960000.0
2008-12-12 10:32:00,60.213,60.223,60.186,60.193,58170000.0
2008-12-12 10:33:00,60.195,60.195,60.153,60.153,44950000.0
2008-12-12 10:34:00,60.161,60.191,60.14,60.191,30860000.0
2008-12-12 10:35:00,60.194,60.241,60.175,60.241,22210000.0
2008-12-12 10:36:00,60.236,60.239,60.181,60.181,23780000.0
2008-12-12 10:37:00,60.164,60.189,60.158,60.171,58020000.0
2008-12-12 10:38:00,60.173,60.177,60.127,60.161,48960000.0
2008-12-12 10:39:00,60.178,60.204,60.149,60.204,63560000.0
2008-12-12 10:40:00,60.197,60.212,60.176,60.207,111210000.0
2008-12-12 10:41:00,60.231,60.231,60.194,60.217,43810000.0
2008-12-12 10:42:00,60.232,60.232,60.198,60.207,33890000.0
2008-12-12 10:43:00,60.197,60.2,60.176,60.193,66270000.0
2008-12-12 10:44:00,60.189,60.207,60.176,60.176,64260000.0
2008-12-12 10:45:00,60.201,60.201,60.174,60.177,105060000.0
2008-12-12 10:46:00,60.194,60.203,60.177,60.188,73150000.0
2008-12-12 10:47:00,60.208,60.218,60.187,60.212,107180000.0
2008-12-12 10:48:00,60.231,60.231,60.178,60.213,138230000.0
2008-12-12 10:49:00,60.195,60.214,60.175,60.211,45350000.0
2008-12-12 10:50:00,60.221,60.221,60.194,60.202,39760000.0
2008-12-12 10:51:00,60.233,60.233,60.207,60.21,43860000.0
2008-12-12 10:52:00,60.219,60.27,60.215,60.27,41770000.0
2008-12-12 10:53:00,60.256,60.26,60.235,60.238,39240000.0
2008-12-12 10:54:00,60.272,60.272,60.227,60.26,12300000.0
2008-12-12 10:55:00,60.272,60.294,60.265,60.284,37810000.0
2008-12-12 10:56:00,60.311,60.35,60.302,60.342,70330000.0
2008-12-12 10:57:00,60.325,60.367,60.312,60.333,38770000.0
2008-12-12 10:58:00,60.345,60.38,60.344,60.344,59260000.0
2008-12-12 10:59:00,60.364,60.45,60.349,60.43,50290000.0
2008-12-12 11:00:00,60.455,60.473,60.429,60.459,41720000.0
2008-12-12 11:01:00,60.426,60.442,60.405,60.434,68320000.0
2008-12-12 11:02:00,60.415,60.439,60.415,60.429,82080000.0
2008-12-12 11:03:00,60.453,60.453,60.413,60.429,61070000.0
2008-12-12 11:04:00,60.435,60.437,60.428,60.429,49580000.0
2008-12-12 11:05:00,60.429,60.429,60.393,60.413,34410000.0
2008-12-12 11:06:00,60.434,60.451,60.418,60.451,13160000.0
2008-12-12 11:07:00,60.443,60.443,60.395,60.395,48260000.0
2008-12-12 11:08:00,60.413,60.413,60.388,60.404,103010000.0
2008-12-12 11:09:00,60.407,60.426,60.396,60.426,32440000.0
2008-12-12 11:10:00,60.432,60.436,60.406,60.436,50260000.0
2008-12-12 11:11:00,60.441,60.452,60.413,60.436,108110000.0
2008-12-12 11:12:00,60.464,60.479,60.439,60.475,85300000.0
2008-12-12 11:13:00,60.474,60.534,60.474,60.518,34690000.0
2008-12-12 11:14:00,60.527,60.551,60.503,60.503,38380000.0
2008-12-12 11:15:00,60.539,60.539,60.484,60.519,43140000.0
2008-12-12 11:16:00,60.496,60.518,60.451,60.492,106740000.0
2008-12-12 11:17:00,60.483,60.523,60.481,60.51,81290000.0
2008-12-12 11:18:00,60.534,60.539,60.504,60.514,69470000.0
2008-12-12 11:19:00,60.524,60.546,60.507,60.522,54180000.0
2008-12-12 11:20:00,60.513,60.587,60.513,60.587,64580000.0
2008-12-12 11:21:00,60.584,60.614,60.555,60.565,103130000.0
2008-12-12 11:22:00,60.569,60.598,60.556,60.576,75180000.0
2008-12-12 11:23:00,60.556,60.572,60.535,60.569,79360000.0
2008-12-12 11:24:00,60.577,60.598,60.559,60.594,96020000.0
2008-12-12 11:25:00,60.557,60.59,60.532,60.565,128290000.0
2008-12-12 11:26:00,60.585,60.585,60.544,60.549,84160000.0
2008-12-12 11:27:00,60.593,60.602,60.56,60.602,77250000.0
2008-12-12 11:28:00,60.608,60.611,60.564,60.611,103080000.0
2008-12-12 11:29:00,60.593,60.621,60.593,60.621,77530000.0
2008-12-12 11:30:00,60.649,60.649,60.608,60.612,104180000.0
2008-12-12 11:31:00,60.622,60.668,60.618,60.668,75140000.0
2008-12-12 11:32:00,60.659,60.769,60.659,60.75,73920000.0
2008-12-12 11:33:00,60.8,60.809,60.735,60.809,88480000.0
2008-12-12 11:34:00,60.821,60.821,60.762,60.78,79180000.0
2008-12-12 11:35:00,60.793,60.835,60.776,60.824,75220000.0
2008-12-12 11:36:00,60.863,60.863,60.818,60.858,82280000.0
2008-12-12 11:37:00,60.864,60.866,60.827,60.854,84040000.0
2008-12-12 11:38:00,60.848,60.863,60.832,60.832,75850000.0
2008-12-12 11:39:00,60.848,60.849,60.817,60.837,72920000.0
2008-12-12 11:40:00,60.831,60.84,60.826,60.838,93380000.0
2008-12-12 11:41:00,60.848,60.853,60.833,60.833,104810000.0
2008-12-12 11:42:00,60.87,60.87,60.828,60.828,123510000.0
2008-12-12 11:43:00,60.859,60.866,60.827,60.856,93130000.0
2008-12-12 11:44:00,60.849,60.873,60.849,60.873,72820000.0
2008-12-12 11:45:00,60.893,60.893,60.85,60.867,86530000.0
2008-12-12 11:46:00,60.844,60.866,60.844,60.858,95310000.0
2008-12-12 11:47:00,60.831,60.852,60.828,60.845,63540000.0
2008-12-12 11:48:00,60.845,60.845,60.715,60.719,24090000.0
2008-12-12 11:49:00,60.722,60.722,60.681,60.704,68830000.0
2008-12-12 11:50:00,60.703,60.72,60.666,60.7,53860000.0
2008-12-12 11:51:00,60.698,60.717,60.674,60.7,94930000.0
2008-12-12 11:52:00,60.674,60.715,60.674,60.706,107180000.0
2008-12-12 11:53:00,60.688,60.709,60.667,60.673,82890000.0
2008-12-12 11:54:00,60.684,60.704,60.668,60.701,61540000.0
2008-12-12 11:55:00,60.689,60.707,60.675,60.689,58110000.0
2008-12-12 11:56:00,60.691,60.698,60.667,60.693,101630000.0
2008-12-12 11:57:00,60.686,60.689,60.656,60.672,58240000.0
2008-12-12 11:58:00,60.637,60.652,60.625,60.645,47070000.0
2008-12-12 11:59:00,60.637,60.642,60.625,60.629,75040000.0
2008-12-12 12:00:00,60.661,60.661,60.622,60.633,57630000.0
2008-12-12 12:01:00,60.618,60.623,60.576,60.576,74920000.0
2008-12-12 12:02:00,60.589,60.593,60.556,60.582,76430000.0
2008-12-12 12:03:00,60.56,60.569,60.538,60.547,45000000.0
2008-12-12 12:04:00,60.545,60.556,60.524,60.524,71860000.0
2008-12-12 12:05:00,60.511,60.549,60.511,60.544,61180000.0
2008-12-12 12:06:00,60.561,60.561,60.513,60.521,38300000.0
2008-12-12 12:07:00,60.555,60.612,60.544,60.596,49690000.0
2008-12-12 12:08:00,60.608,60.608,60.549,60.581,102360000.0
2008-12-12 12:09:00,60.573,60.573,60.555,60.561,95030000.0
2008-12-12 12:10:00,60.583,60.599,60.559,60.586,133770000.0
2008-12-12 12:11:00,60.603,60.603,60.566,60.595,75430000.0
2008-12-12 12:12:00,60.606,60.606,60.58,60.58,72080000.0
2008-12-12 12:13:00,60.591,60.633,60.589,60.633,35900000.0
2008-12-12 12:14:00,60.595,60.614,60.569,60.583,55940000.0
2008-12-12 12:15:00,60.614,60.614,60.568,60.589,64730000.0
2008-12-12 12:16:00,60.594,60.617,60.594,60.607,134550000.0
2008-12-12 12:17:00,60.611,60.611,60.567,60.586,59890000.0
2008-12-12 12:18:00,60.591,60.591,60.548,60.562,36380000.0
2008-12-12 12:19:00,60.573,60.573,60.529,60.548,40680000.0
2008-12-12 12:20:00,60.545,60.545,60.493,60.493,22410000.0
2008-12-12 12:21:00,60.513,60.513,60.493,60.507,65420000.0
2008-12-12 12:22:00,60.517,60.523,60.497,60.51,61530000.0
2008-12-12 12:23:00,60.52,60.528,60.519,60.519,121020000.0
2008-12-12 12:24:00,60.48,60.494,60.47,60.489,120900000.0
2008-12-12 12:26:00,60.477,60.492,60.464,60.471,118900000.0
2008-12-12 12:27:00,60.496,60.496,60.262,60.262,93570000.0
2008-12-12 12:28:00,60.313,60.409,60.273,60.391,103060000.0
2008-12-12 12:29:00,60.405,60.435,60.301,60.435,47450000.0
2008-12-12 12:30:00,60.475,60.475,60.444,60.444,42400000.0
2008-12-12 12:31:00,60.436,60.445,60.431,60.445,30140000.0
2008-12-12 12:32:00,60.441,60.461,60.434,60.442,44170000.0
2008-12-12 12:33:00,60.472,60.472,60.414,60.414,28820000.0
2008-12-12 12:34:00,60.416,60.421,60.401,60.401,36360000.0
2008-12-12 12:35:00,60.384,60.386,60.343,60.343,48250000.0
2008-12-12 12:36:00,60.371,60.371,60.274,60.292,87790000.0
2008-12-12 12:37:00,60.296,60.355,60.296,60.328,105690000.0
2008-12-12 12:38:00,60.305,60.312,60.294,60.304,64390000.0
2008-12-12 12:39:00,60.341,60.346,60.31,60.323,73640000.0
2008-12-12 12:40:00,60.331,60.354,60.322,60.354,117480000.0
2008-12-12 12:41:00,60.334,60.349,60.313,60.337,102650000.0
2008-12-12 12:42:00,60.381,60.394,60.344,60.394,154130000.0
2008-12-12 12:43:00,60.377,60.439,60.377,60.439,125690000.0
2008-12-12 12:44:00,60.411,60.42,60.392,60.417,99920000.0
2008-12-12 12:45:00,60.461,60.461,60.387,60.387,63820000.0
2008-12-12 12:46:00,60.373,60.421,60.373,60.39,98790000.0
2008-12-12 12:47:00,60.372,60.378,60.258,60.371,72760000.0
2008-12-12 12:48:00,60.395,60.395,60.367,60.385,83430000.0
2008-12-12 12:49:00,60.357,60.361,60.346,60.356,73780000.0
2008-12-12 12:50:00,60.364,60.364,60.352,60.359,36670000.0
2008-12-12 12:51:00,60.388,60.394,60.371,60.394,61060000.0
2008-12-12 12:52:00,60.377,60.391,60.371,60.377,77790000.0
2008-12-12 12:53:00,60.367,60.398,60.361,60.379,123290000.0
2008-12-12 12:54:00,60.402,60.402,60.354,60.37,91810000.0
2008-12-12 12:55:00,60.373,60.373,60.331,60.35,91330000.0
2008-12-12 12:56:00,60.355,60.355,60.343,60.348,90550000.0
2008-12-12 12:57:00,60.401,60.401,60.318,60.339,86930000.0
2008-12-12 12:58:00,60.322,60.342,60.308,60.342,50770000.0
2008-12-12 12:59:00,60.327,60.342,60.316,60.342,51250000.0
2008-12-12 13:00:00,60.419,60.419,60.349,60.387,63690000.0
2008-12-12 13:01:00,60.389,60.41,60.387,60.406,94200000.0
2008-12-12 13:02:00,60.409,60.426,60.409,60.426,72590000.0
2008-12-12 13:03:00,60.473,60.539,60.44,60.514,74570000.0
2008-12-12 13:04:00,60.528,60.566,60.501,60.562,70070000.0
2008-12-12 13:05:00,60.552,60.552,60.476,60.476,70250000.0
2008-12-12 13:06:00,60.52,60.534,60.464,60.49,75590000.0
2008-12-12 13:07:00,60.502,60.51,60.477,60.501,42310000.0
2008-12-12 13:08:00,60.498,60.5,60.477,60.496,80190000.0
2008-12-12 13:09:00,60.515,60.515,60.473,60.494,129470000.0
2008-12-12 13:10:00,60.514,60.519,60.475,60.506,81350000.0
2008-12-12 13:11:00,60.505,60.511,60.487,60.499,67930000.0
2008-12-12 13:12:00,60.523,60.523,60.48,60.488,57610000.0
2008-12-12 13:13:00,60.496,60.499,60.474,60.496,91930000.0
2008-12-12 13:14:00,60.484,60.496,60.472,60.486,63730000.0
2008-12-12 13:15:00,60.504,60.504,60.438,60.476,53820000.0
2008-12-12 13:16:00,60.459,60.465,60.459,60.465,4880000.0
2008-12-12 13:17:00,60.449,60.465,60.441,60.449,19010000.0
2008-12-12 13:18:00,60.462,60.469,60.439,60.469,10700000.0
2008-12-12 13:19:00,60.471,60.478,60.471,60.478,3950000.0
2008-12-12 13:20:00,60.476,60.497,60.475,60.481,19350000.0
2008-12-12 13:21:00,60.496,60.496,60.468,60.474,11120000.0
2008-12-12 13:22:00,60.511,60.529,60.501,60.501,17850000.0
2008-12-12 13:23:00,60.48,60.521,60.48,60.521,13740000.0
2008-12-12 13:24:00,60.53,60.53,60.509,60.521,15220000.0
2008-12-12 13:25:00,60.51,60.533,60.5,60.521,13580000.0
2008-12-12 13:26:00,60.525,60.542,60.506,60.535,19610000.0
2008-12-12 13:27:00,60.547,60.547,60.518,60.524,10370000.0
2008-12-12 13:28:00,60.527,60.535,60.514,60.534,15250000.0
2008-12-12 13:29:00,60.545,60.545,60.528,60.543,11640000.0
2008-12-12 13:30:00,60.581,60.581,60.518,60.518,12410000.0
2008-12-12 13:31:00,60.514,60.526,60.511,60.526,13900000.0
2008-12-12 13:32:00,60.515,60.53,60.511,60.528,13900000.0
2008-12-12 13:33:00,60.51,60.51,60.479,60.503,12630000.0
2008-12-12 13:34:00,60.492,60.509,60.489,60.508,14920000.0
2008-12-12 13:35:00,60.532,60.548,60.519,60.539,11840000.0
2008-12-12 13:36:00,60.595,60.595,60.551,60.551,19080000.0
2008-12-12 13:37:00,60.532,60.561,60.532,60.561,9570000.0
2008-12-12 13:38:00,60.551,60.563,60.551,60.559,11460000.0
2008-12-12 13:39:00,60.574,60.574,60.557,60.571,8460000.0
2008-12-12 13:40:00,60.564,60.564,60.543,60.543,8640000.0
2008-12-12 13:41:00,60.556,60.556,60.545,60.556,12830000.0
2008-12-12 13:42:00,60.575,60.575,60.544,60.55,8840000.0
2008-12-12 13:43:00,60.559,60.592,60.558,60.584,20090000.0
2008-12-12 13:44:00,60.598,60.598,60.578,60.592,11840000.0
2008-12-12 13:45:00,60.613,60.613,60.547,60.57,23030000.0
2008-12-12 13:46:00,60.53,60.554,60.53,60.54,14730000.0
2008-12-12 13:47:00,60.538,60.538,60.523,60.535,12960000.0
2008-12-12 13:48:00,60.504,60.519,60.498,60.512,16010000.0
2008-12-12 13:49:00,60.476,60.485,60.464,60.471,17740000.0
2008-12-12 13:50:00,60.485,60.492,60.465,60.492,14660000.0
2008-12-12 13:51:00,60.482,60.487,60.469,60.476,16580000.0
2008-12-12 13:52:00,60.464,60.497,60.461,60.491,12950000.0
2008-12-12 13:53:00,60.479,60.505,60.468,60.505,15810000.0
2008-12-12 13:54:00,60.521,60.521,60.49,60.499,16200000.0
2008-12-12 13:55:00,60.522,60.526,60.487,60.513,16240000.0
2008-12-12 13:56:00,60.512,60.516,60.491,60.493,13790000.0
2008-12-12 13:57:00,60.514,60.514,60.468,60.486,21070000.0
2008-12-12 13:58:00,60.466,60.487,60.463,60.466,15090000.0
2008-12-12 13:59:00,60.44,60.484,60.434,60.477,16560000.0
2008-12-12 14:00:00,60.498,60.498,60.448,60.448,15300000.0
2008-12-12 14:01:00,60.465,60.473,60.458,60.464,11930000.0
2008-12-12 14:02:00,60.479,60.487,60.476,60.482,14310000.0
2008-12-12 14:03:00,60.485,60.485,60.46,60.476,9820000.0
2008-12-12 14:04:00,60.467,60.48,60.463,60.47,20960000.0
2008-12-12 14:05:00,60.46,60.493,60.46,60.493,13230000.0
2008-12-12 14:06:00,60.479,60.479,60.46,60.475,12030000.0
2008-12-12 14:07:00,60.48,60.503,60.48,60.49,11280000.0
2008-12-12 14:08:00,60.478,60.492,60.455,60.455,11310000.0
2008-12-12 14:09:00,60.483,60.486,60.46,60.478,14550000.0
2008-12-12 14:10:00,60.512,60.512,60.485,60.491,18020000.0
2008-12-12 14:11:00,60.527,60.527,60.509,60.525,12630000.0
2008-12-12 14:12:00,60.539,60.539,60.502,60.517,20920000.0
2008-12-12 14:13:00,60.502,60.53,60.502,60.518,12210000.0
2008-12-12 14:14:00,60.529,60.568,60.526,60.568,13910000.0
2008-12-12 14:15:00,60.57,60.57,60.553,60.57,12810000.0
2008-12-12 14:16:00,60.562,60.562,60.525,60.547,16940000.0
2008-12-12 14:17:00,60.558,60.558,60.537,60.549,15210000.0
2008-12-12 14:18:00,60.571,60.571,60.52,60.55,13010000.0
2008-12-12 14:19:00,60.545,60.56,60.529,60.56,11690000.0
2008-12-12 14:20:00,60.54,60.568,60.54,60.568,10730000.0
2008-12-12 14:21:00,60.567,60.586,60.567,60.571,12020000.0
2008-12-12 14:22:00,60.585,60.61,60.585,60.598,15070000.0
2008-12-12 14:23:00,60.563,60.61,60.562,60.592,12630000.0
2008-12-12 14:24:00,60.614,60.614,60.56,60.568,11920000.0
2008-12-12 14:25:00,60.555,60.59,60.555,60.57,9590000.0
2008-12-12 14:26:00,60.58,60.588,60.552,60.552,11360000.0
2008-12-12 14:27:00,60.582,60.582,60.542,60.547,9060000.0
2008-12-12 14:28:00,60.548,60.563,60.54,60.563,15210000.0
2008-12-12 14:29:00,60.531,60.579,60.53,60.579,13340000.0
2008-12-12 14:30:00,60.607,60.607,60.5,60.5,14830000.0
2008-12-12 14:31:00,60.502,60.506,60.464,60.475,16560000.0
2008-12-12 14:32:00,60.506,60.513,60.493,60.497,20950000.0
2008-12-12 14:33:00,60.528,60.531,60.499,60.51,12660000.0
2008-12-12 14:34:00,60.489,60.519,60.489,60.507,11380000.0
2008-12-12 14:35:00,60.521,60.536,60.51,60.53,11680000.0
2008-12-12 14:36:00,60.541,60.541,60.509,60.534,12600000.0
2008-12-12 14:37:00,60.519,60.519,60.501,60.501,15590000.0
2008-12-12 14:38:00,60.49,60.499,60.48,60.496,104900000.0
2008-12-12 14:39:00,60.512,60.512,60.452,60.469,73150000.0
2008-12-12 14:40:00,60.44,60.489,60.432,60.453,115250000.0
2008-12-12 14:41:00,60.461,60.465,60.447,60.462,125970000.0
2008-12-12 14:42:00,60.436,60.444,60.413,60.435,107180000.0
2008-12-12 14:43:00,60.425,60.458,60.419,60.454,118810000.0
2008-12-12 14:44:00,60.461,60.464,60.444,60.448,52570000.0
2008-12-12 14:45:00,60.469,60.469,60.431,60.435,21830000.0
2008-12-12 14:46:00,60.447,60.45,60.411,60.45,49580000.0
2008-12-12 14:47:00,60.439,60.439,60.421,60.421,118210000.0
2008-12-12 14:48:00,60.453,60.453,60.44,60.447,82270000.0
2008-12-12 14:49:00,60.43,60.43,60.402,60.426,95190000.0
2008-12-12 14:50:00,60.428,60.428,60.393,60.407,117210000.0
2008-12-12 14:51:00,60.386,60.392,60.362,60.362,107200000.0
2008-12-12 14:52:00,60.349,60.381,60.349,60.363,81920000.0
2008-12-12 14:53:00,60.391,60.424,60.379,60.424,100680000.0
2008-12-12 14:54:00,60.431,60.431,60.404,60.419,102580000.0
2008-12-12 14:55:00,60.423,60.423,60.397,60.417,56740000.0
2008-12-12 14:56:00,60.405,60.413,60.383,60.383,115380000.0
2008-12-12 14:57:00,60.409,60.448,60.388,60.412,87970000.0
2008-12-12 14:58:00,60.39,60.416,60.39,60.416,52120000.0
2008-12-12 14:59:00,60.417,60.417,60.39,60.407,120490000.0
2008-12-12 15:00:00,60.416,60.416,60.385,60.391,94300000.0
2008-12-12 15:01:00,60.396,60.396,60.366,60.376,105240000.0
2008-12-12 15:02:00,60.368,60.404,60.368,60.369,111160000.0
2008-12-12 15:03:00,60.392,60.397,60.37,60.38,74530000.0
2008-12-12 15:04:00,60.398,60.423,60.37,60.405,53440000.0
2008-12-12 15:05:00,60.395,60.407,60.386,60.402,62250000.0
2008-12-12 15:06:00,60.43,60.43,60.382,60.391,74520000.0
2008-12-12 15:07:00,60.366,60.384,60.365,60.384,102840000.0
2008-12-12 15:08:00,60.379,60.438,60.379,60.415,65230000.0
2008-12-12 15:09:00,60.449,60.449,60.366,60.366,42870000.0
2008-12-12 15:10:00,60.385,60.398,60.356,60.366,62180000.0
2008-12-12 15:11:00,60.37,60.399,60.363,60.392,97890000.0
2008-12-12 15:12:00,60.428,60.428,60.382,60.41,94580000.0
2008-12-12 15:13:00,60.398,60.414,60.383,60.405,66960000.0
2008-12-12 15:14:00,60.393,60.42,60.386,60.42,48250000.0
2008-12-12 15:15:00,60.442,60.442,60.381,60.383,57450000.0
2008-12-12 15:16:00,60.412,60.412,60.382,60.382,83390000.0
2008-12-12 15:17:00,60.383,60.419,60.383,60.409,125130000.0
2008-12-12 15:18:00,60.449,60.449,60.402,60.402,110760000.0
2008-12-12 15:19:00,60.404,60.414,60.393,60.414,124170000.0
2008-12-12 15:20:00,60.424,60.424,60.402,60.418,92400000.0
2008-12-12 15:21:00,60.418,60.447,60.415,60.42,73870000.0
2008-12-12 15:22:00,60.442,60.462,60.43,60.462,57680000.0
2008-12-12 15:23:00,60.433,60.473,60.433,60.45,83610000.0
2008-12-12 15:24:00,60.486,60.511,60.455,60.48,72720000.0
2008-12-12 15:25:00,60.507,60.538,60.483,60.498,67930000.0
2008-12-12 15:26:00,60.506,60.529,60.489,60.522,60160000.0
2008-12-12 15:27:00,60.521,60.535,60.501,60.506,98670000.0
2008-12-12 15:28:00,60.473,60.508,60.455,60.455,127680000.0
2008-12-12 15:29:00,60.464,60.484,60.464,60.477,119790000.0
2008-12-12 15:30:00,60.514,60.534,60.441,60.513,85420000.0
2008-12-12 15:31:00,60.521,60.533,60.487,60.521,86000000.0
2008-12-12 15:32:00,60.536,60.562,60.478,60.478,121650000.0
2008-12-12 15:33:00,60.498,60.526,60.476,60.5,123120000.0
2008-12-12 15:34:00,60.482,60.482,60.455,60.475,114820000.0
2008-12-12 15:35:00,60.454,60.47,60.437,60.448,58250000.0
2008-12-12 15:36:00,60.485,60.52,60.469,60.483,68270000.0
2008-12-12 15:37:00,60.5,60.506,60.477,60.495,79830000.0
2008-12-12 15:38:00,60.524,60.534,60.501,60.528,148010000.0
2008-12-12 15:39:00,60.554,60.554,60.518,60.522,169570000.0
2008-12-12 15:40:00,60.497,60.515,60.495,60.51,107480000.0
2008-12-12 15:41:00,60.505,60.516,60.489,60.499,70540000.0
2008-12-12 15:42:00,60.519,60.535,60.5,60.518,95130000.0
2008-12-12 15:43:00,60.511,60.531,60.511,60.517,85690000.0
2008-12-12 15:44:00,60.524,60.537,60.51,60.521,85370000.0
2008-12-12 15:45:00,60.547,60.552,60.522,60.548,127300000.0
2008-12-12 15:46:00,60.537,60.554,60.528,60.528,145650000.0
2008-12-12 15:47:00,60.536,60.565,60.517,60.557,104820000.0
2008-12-12 15:48:00,60.585,60.585,60.551,60.56,130440000.0
2008-12-12 15:49:00,60.581,60.581,60.549,60.568,105210000.0
2008-12-12 15:50:00,60.564,60.596,60.564,60.596,76190000.0
2008-12-12 15:51:00,60.625,60.625,60.598,60.615,55990000.0
2008-12-12 15:52:00,60.609,60.629,60.609,60.626,64070000.0
2008-12-12 15:53:00,60.609,60.624,60.609,60.624,123350000.0
2008-12-12 15:54:00,60.606,60.644,60.606,60.638,56780000.0
2008-12-12 15:55:00,60.602,60.626,60.595,60.611,107740000.0
2008-12-12 15:56:00,60.641,60.682,60.631,60.682,57440000.0
2008-12-12 15:57:00,60.716,60.73,60.689,60.708,105610000.0
2008-12-12 15:58:00,60.679,60.699,60.643,60.677,80360000.0
2008-12-12 15:59:00,60.667,60.667,60.636,60.636,91270000.0
2008-12-12 16:00:00,60.652,60.652,60.607,60.612,88390000.0
2008-12-12 16:01:00,60.622,60.661,60.6,60.615,92650000.0
2008-12-12 16:02:00,60.617,60.623,60.605,60.612,71550000.0
2008-12-12 16:03:00,60.653,60.653,60.599,60.599,109360000.0
2008-12-12 16:04:00,60.525,60.565,60.47,60.565,88730000.0
2008-12-12 16:05:00,60.595,60.661,60.545,60.626,110290000.0
2008-12-12 16:06:00,60.704,60.737,60.639,60.737,65590000.0
2008-12-12 16:07:00,60.735,60.772,60.715,60.743,30360000.0
2008-12-12 16:08:00,60.75,60.767,60.739,60.763,88880000.0
2008-12-12 16:09:00,60.822,60.844,60.777,60.834,69350000.0
2008-12-12 16:10:00,60.814,60.844,60.791,60.799,82820000.0
2008-12-12 16:11:00,60.787,60.808,60.774,60.776,105220000.0
2008-12-12 16:12:00,60.781,60.794,60.753,60.753,97570000.0
2008-12-12 16:13:00,60.756,60.771,60.747,60.759,51960000.0
2008-12-12 16:14:00,60.746,60.769,60.725,60.74,93550000.0
2008-12-12 16:15:00,60.752,60.797,60.729,60.777,78380000.0
2008-12-12 16:16:00,60.792,60.807,60.722,60.737,114660000.0
2008-12-12 16:17:00,60.759,60.762,60.717,60.717,79720000.0
2008-12-12 16:18:00,60.753,60.777,60.737,60.777,79280000.0
2008-12-12 16:19:00,60.79,60.79,60.768,60.778,63340000.0
2008-12-12 16:20:00,60.749,60.819,60.715,60.801,76730000.0
2008-12-12 16:21:00,60.835,60.835,60.707,60.753,121670000.0
2008-12-12 16:22:00,60.751,60.757,60.704,60.711,93950000.0
2008-12-12 16:23:00,60.728,60.795,60.704,60.795,115900000.0
2008-12-12 16:24:00,60.787,60.787,60.715,60.76,128680000.0
2008-12-12 16:25:00,60.754,60.767,60.715,60.754,143040000.0
2008-12-12 16:26:00,60.765,60.765,60.728,60.747,64990000.0
2008-12-12 16:27:00,60.751,60.786,60.729,60.752,110090000.0
2008-12-12 16:28:00,60.755,60.755,60.724,60.727,82010000.0
2008-12-12 16:29:00,60.738,60.752,60.666,60.705,77140000.0
2008-12-12 16:30:00,60.743,60.751,60.71,60.732,86860000.0
2008-12-12 16:31:00,60.703,60.732,60.703,60.71,99440000.0
2008-12-12 16:32:00,60.72,60.72,60.664,60.664,68770000.0
2008-12-12 16:33:00,60.709,60.753,60.683,60.722,85390000.0
2008-12-12 16:34:00,60.739,60.748,60.702,60.702,81440000.0
2008-12-12 16:35:00,60.73,60.751,60.701,60.751,74720000.0
2008-12-12 16:36:00,60.793,60.803,60.763,60.788,101860000.0
2008-12-12 16:37:00,60.82,60.856,60.789,60.8,63450000.0
2008-12-12 16:38:00,60.787,60.818,60.763,60.763,84700000.0
2008-12-12 16:39:00,60.793,60.81,60.755,60.788,100040000.0
2008-12-12 16:40:00,60.793,60.839,60.792,60.8,97300000.0
2008-12-12 16:41:00,60.813,60.813,60.76,60.764,82280000.0
2008-12-12 16:42:00,60.771,60.807,60.755,60.784,73000000.0
2008-12-12 16:43:00,60.763,60.801,60.759,60.78,64150000.0
2008-12-12 16:44:00,60.764,60.804,60.764,60.801,79740000.0
2008-12-12 16:45:00,60.821,60.821,60.775,60.784,89860000.0
2008-12-12 16:46:00,60.777,60.777,60.726,60.761,95890000.0
2008-12-12 16:47:00,60.741,60.759,60.709,60.717,109180000.0
2008-12-12 16:48:00,60.734,60.739,60.7,60.702,87980000.0
2008-12-12 16:49:00,60.697,60.761,60.697,60.742,55600000.0
2008-12-12 16:50:00,60.766,60.796,60.755,60.773,48060000.0
2008-12-12 16:51:00,60.809,60.809,60.764,60.77,115350000.0
2008-12-12 16:52:00,60.775,60.792,60.753,60.784,127870000.0
2008-12-12 16:53:00,60.776,60.784,60.743,60.784,84190000.0
2008-12-12 16:54:00,60.8,60.8,60.777,60.795,91600000.0
2008-12-12 16:55:00,60.798,60.831,60.769,60.769,99990000.0
2008-12-12 16:56:00,60.789,60.812,60.783,60.811,110490000.0
2008-12-12 16:57:00,60.84,60.874,60.812,60.84,99530000.0
2008-12-12 16:58:00,60.856,60.883,60.846,60.883,70830000.0
2008-12-12 16:59:00,60.885,60.891,60.861,60.861,50160000.0
2008-12-12 17:00:00,60.904,60.904,60.863,60.863,54370000.0
2008-12-12 17:01:00,60.883,60.883,60.848,60.853,53480000.0
2008-12-12 17:02:00,60.863,60.903,60.863,60.903,86450000.0
2008-12-12 17:03:00,60.939,60.951,60.916,60.951,66930000.0
2008-12-12 17:04:00,60.955,60.963,60.929,60.963,90250000.0
2008-12-12 17:05:00,60.959,60.976,60.937,60.957,57930000.0
2008-12-12 17:06:00,60.947,60.979,60.946,60.968,62480000.0
2008-12-12 17:07:00,60.983,61.0,60.957,60.975,90380000.0
2008-12-12 17:08:00,60.955,60.971,60.946,60.965,79380000.0
2008-12-12 17:09:00,60.978,60.978,60.938,60.948,77390000.0
2008-12-12 17:10:00,60.983,60.986,60.945,60.945,86290000.0
2008-12-12 17:11:00,60.959,60.966,60.915,60.929,51850000.0
2008-12-12 17:12:00,60.97,60.97,60.901,60.922,38340000.0
2008-12-12 17:13:00,60.937,60.975,60.913,60.975,81420000.0
2008-12-12 17:14:00,60.964,61.007,60.963,61.006,65390000.0
2008-12-12 17:15:00,60.998,60.998,60.943,60.952,74220000.0
2008-12-12 17:16:00,60.933,60.982,60.933,60.982,43400000.0
2008-12-12 17:17:00,60.982,60.993,60.967,60.971,99120000.0
2008-12-12 17:18:00,61.009,61.018,60.976,61.001,112480000.0
2008-12-12 17:19:00,61.008,61.022,60.957,61.004,92740000.0
2008-12-12 17:20:00,60.994,61.004,60.984,60.99,54200000.0
2008-12-12 17:21:00,61.013,61.013,60.978,60.987,99460000.0
2008-12-12 17:22:00,60.976,60.998,60.959,60.995,97350000.0
2008-12-12 17:23:00,60.982,60.982,60.947,60.958,63410000.0
2008-12-12 17:24:00,60.981,60.983,60.927,60.983,46640000.0
2008-12-12 17:25:00,60.953,60.997,60.952,60.952,32960000.0
2008-12-12 17:26:00,60.963,61.007,60.963,61.001,20030000.0
2008-12-12 17:27:00,61.014,61.019,60.974,60.997,18460000.0
2008-12-12 17:28:00,61.008,61.025,60.997,61.025,59700000.0
2008-12-12 17:29:00,60.993,61.043,60.993,61.028,45540000.0
2008-12-12 17:30:00,61.064,61.071,61.02,61.024,68920000.0
2008-12-12 17:31:00,61.03,61.073,61.027,61.052,109390000.0
2008-12-12 17:32:00,61.067,61.077,61.011,61.014,49900000.0
2008-12-12 17:33:00,61.042,61.042,61.016,61.028,31260000.0
2008-12-12 17:34:00,61.016,61.022,60.975,61.005,58360000.0
2008-12-12 17:35:00,61.032,61.043,61.005,61.043,67960000.0
2008-12-12 17:36:00,61.042,61.053,61.018,61.043,102420000.0
2008-12-12 17:37:00,61.021,61.058,61.021,61.055,68930000.0
2008-12-12 17:38:00,61.05,61.06,61.043,61.056,111650000.0
2008-12-12 17:39:00,61.083,61.083,61.057,61.067,134890000.0
2008-12-12 17:40:00,61.07,61.078,61.049,61.058,48570000.0
2008-12-12 17:41:00,61.082,61.1,61.062,61.088,37030000.0
2008-12-12 17:42:00,61.144,61.154,61.098,61.118,44840000.0
2008-12-12 17:43:00,61.098,61.122,61.092,61.092,40800000.0
2008-12-12 17:44:00,61.113,61.125,61.091,61.101,38180000.0
2008-12-12 17:45:00,61.092,61.128,61.09,61.1,100780000.0
2008-12-12 17:46:00,61.116,61.116,61.091,61.091,38540000.0
2008-12-12 17:47:00,61.078,61.102,61.077,61.087,68750000.0
2008-12-12 17:48:00,61.13,61.13,61.082,61.107,43590000.0
2008-12-12 17:49:00,61.126,61.14,61.099,61.137,57990000.0
2008-12-12 17:50:00,61.138,61.145,61.124,61.128,39160000.0
2008-12-12 17:51:00,61.15,61.15,61.126,61.14,39160000.0
2008-12-12 17:52:00,61.134,61.22,61.131,61.22,67910000.0
2008-12-12 17:53:00,61.222,61.304,61.222,61.279,78030000.0
2008-12-12 17:54:00,61.33,61.351,61.299,61.338,55560000.0
2008-12-12 17:55:00,61.352,61.437,61.352,61.437,52700000.0
2008-12-12 17:56:00,61.428,61.464,61.405,61.405,30280000.0
2008-12-12 17:57:00,61.444,61.475,61.422,61.475,17480000.0
2008-12-12 17:58:00,61.465,61.477,61.433,61.433,44310000.0
2008-12-12 17:59:00,61.452,61.485,61.443,61.443,109020000.0
2008-12-12 18:00:00,61.463,61.464,61.4,61.418,33800000.0
2008-12-12 18:01:00,61.408,61.437,61.387,61.397,53690000.0
2008-12-12 18:02:00,61.415,61.415,61.358,61.364,109270000.0
2008-12-12 18:03:00,61.383,61.383,61.339,61.368,80700000.0
2008-12-12 18:04:00,61.389,61.44,61.378,61.44,30110000.0
2008-12-12 18:05:00,61.425,61.461,61.425,61.45,41810000.0
2008-12-12 18:06:00,61.438,61.479,61.438,61.467,39760000.0
2008-12-12 18:07:00,61.477,61.494,61.463,61.494,106230000.0
2008-12-12 18:08:00,61.505,61.56,61.501,61.56,86160000.0
2008-12-12 18:09:00,61.583,61.583,61.546,61.568,75340000.0
2008-12-12 18:10:00,61.581,61.587,61.516,61.516,50390000.0
2008-12-12 18:11:00,61.52,61.537,61.471,61.471,67830000.0
2008-12-12 18:12:00,61.455,61.467,61.424,61.424,114260000.0
2008-12-12 18:13:00,61.416,61.416,61.316,61.355,76500000.0
2008-12-12 18:14:00,61.376,61.388,61.356,61.356,79670000.0
2008-12-12 18:15:00,61.371,61.371,61.322,61.357,100330000.0
2008-12-12 18:16:00,61.355,61.382,61.349,61.368,128990000.0
2008-12-12 18:17:00,61.346,61.361,61.317,61.35,82870000.0
2008-12-12 18:18:00,61.362,61.362,61.317,61.34,87030000.0
2008-12-12 18:19:00,61.351,61.366,61.328,61.359,109180000.0
2008-12-12 18:20:00,61.369,61.374,61.325,61.329,80570000.0
2008-12-12 18:21:00,61.352,61.367,61.328,61.367,110460000.0
2008-12-12 18:22:00,61.344,61.389,61.344,61.384,73660000.0
2008-12-12 18:23:00,61.404,61.404,61.368,61.394,69400000.0
2008-12-12 18:24:00,61.413,61.413,61.374,61.384,93610000.0
2008-12-12 18:25:00,61.374,61.398,61.363,61.378,89220000.0
2008-12-12 18:26:00,61.372,61.402,61.367,61.395,67180000.0
2008-12-12 18:27:00,61.396,61.396,61.363,61.367,82900000.0
2008-12-12 18:28:00,61.372,61.372,61.331,61.359,85210000.0
2008-12-12 18:29:00,61.325,61.369,61.31,61.362,77750000.0
2008-12-12 18:30:00,61.349,61.349,61.255,61.279,70450000.0
2008-12-12 18:31:00,61.244,61.275,61.242,61.275,90060000.0
2008-12-12 18:32:00,61.273,61.31,61.269,61.31,101650000.0
2008-12-12 18:33:00,61.322,61.322,61.261,61.261,123170000.0
2008-12-12 18:34:00,61.265,61.28,61.238,61.259,95350000.0
2008-12-12 18:35:00,61.263,61.278,61.239,61.239,75270000.0
2008-12-12 18:36:00,61.275,61.281,61.243,61.25,86060000.0
2008-12-12 18:37:00,61.235,61.265,61.235,61.265,84250000.0
2008-12-12 18:38:00,61.242,61.242,61.21,61.22,68540000.0
2008-12-12 18:39:00,61.23,61.238,61.2,61.21,23380000.0
2008-12-12 18:40:00,61.201,61.228,61.188,61.191,67360000.0
2008-12-12 18:41:00,61.209,61.266,61.209,61.239,52840000.0
2008-12-12 18:42:00,61.248,61.273,61.2,61.2,90650000.0
2008-12-12 18:43:00,61.187,61.202,61.164,61.171,105610000.0
2008-12-12 18:44:00,61.181,61.181,61.138,61.18,86860000.0
2008-12-12 18:45:00,61.197,61.214,61.167,61.197,61820000.0
2008-12-12 18:46:00,61.188,61.208,61.179,61.179,63380000.0
2008-12-12 18:47:00,61.193,61.193,61.155,61.169,94830000.0
2008-12-12 18:48:00,61.194,61.197,61.157,61.185,58510000.0
2008-12-12 18:49:00,61.195,61.201,61.16,61.164,46870000.0
2008-12-12 18:50:00,61.172,61.192,61.165,61.19,75130000.0
2008-12-12 18:51:00,61.202,61.205,61.166,61.205,55260000.0
2008-12-12 18:52:00,61.181,61.227,61.181,61.227,70140000.0
2008-12-12 18:53:00,61.215,61.218,61.189,61.209,72240000.0
2008-12-12 18:54:00,61.213,61.213,61.181,61.192,38350000.0
2008-12-12 18:55:00,61.21,61.252,61.197,61.252,75770000.0
2008-12-12 18:56:00,61.253,61.257,61.22,61.223,55170000.0
2008-12-12 18:57:00,61.248,61.248,61.209,61.226,37110000.0
2008-12-12 18:58:00,61.221,61.221,61.201,61.201,52040000.0
2008-12-12 18:59:00,61.212,61.242,61.212,61.235,95830000.0
2008-12-12 19:00:00,61.284,61.284,61.245,61.27,96890000.0
2008-12-12 19:01:00,61.283,61.316,61.279,61.314,145110000.0
2008-12-12 19:02:00,61.324,61.324,61.281,61.298,73130000.0
2008-12-12 19:03:00,61.333,61.333,61.286,61.286,65390000.0
2008-12-12 19:04:00,61.282,61.316,61.282,61.316,34940000.0
2008-12-12 19:05:00,61.307,61.32,61.296,61.31,51260000.0
2008-12-12 19:06:00,61.354,61.354,61.315,61.319,56670000.0
2008-12-12 19:07:00,61.334,61.334,61.316,61.318,127860000.0
2008-12-12 19:08:00,61.32,61.331,61.311,61.327,61830000.0
2008-12-12 19:09:00,61.362,61.362,61.316,61.316,30250000.0
2008-12-12 19:10:00,61.326,61.332,61.316,61.321,33670000.0
2008-12-12 19:11:00,61.316,61.316,61.302,61.302,21950000.0
2008-12-12 19:12:00,61.325,61.363,61.325,61.329,68000000.0
2008-12-12 19:13:00,61.333,61.333,61.313,61.315,56040000.0
2008-12-12 19:14:00,61.307,61.307,61.298,61.298,121460000.0
2008-12-12 19:15:00,61.342,61.342,61.296,61.296,132570000.0
2008-12-12 19:16:00,61.289,61.301,61.282,61.289,63220000.0
2008-12-12 19:17:00,61.289,61.302,61.284,61.298,119090000.0
2008-12-12 19:18:00,61.297,61.32,61.297,61.302,101380000.0
2008-12-12 19:19:00,61.327,61.333,61.315,61.319,99010000.0
2008-12-12 19:20:00,61.31,61.321,61.306,61.315,50690000.0
2008-12-12 19:21:00,61.351,61.351,61.282,61.282,44020000.0
2008-12-12 19:22:00,61.294,61.302,61.283,61.29,28920000.0
2008-12-12 19:23:00,61.301,61.322,61.298,61.314,47570000.0
2008-12-12 19:24:00,61.349,61.349,61.306,61.306,29150000.0
2008-12-12 19:25:00,61.3,61.303,61.267,61.303,39300000.0
2008-12-12 19:26:00,61.298,61.304,61.285,61.304,44870000.0
2008-12-12 19:27:00,61.341,61.341,61.259,61.272,89580000.0
2008-12-12 19:28:00,61.279,61.284,61.272,61.284,100670000.0
2008-12-12 19:29:00,61.283,61.293,61.272,61.277,67010000.0
2008-12-12 19:30:00,61.317,61.317,61.264,61.264,69650000.0
2008-12-12 19:31:00,61.262,61.263,61.212,61.212,109510000.0
2008-12-12 19:32:00,61.233,61.242,61.22,61.22,108800000.0
2008-12-12 19:33:00,61.29,61.29,61.226,61.283,153540000.0
2008-12-12 19:34:00,61.286,61.327,61.279,61.323,129340000.0
2008-12-12 19:35:00,61.311,61.346,61.309,61.309,95030000.0
2008-12-12 19:36:00,61.364,61.364,61.315,61.34,69250000.0
2008-12-12 19:37:00,61.316,61.353,61.316,61.353,94630000.0
2008-12-12 19:38:00,61.338,61.373,61.338,61.373,69940000.0
2008-12-12 19:39:00,61.414,61.414,61.344,61.368,85990000.0
2008-12-12 19:40:00,61.353,61.375,61.321,61.322,76710000.0
2008-12-12 19:41:00,61.324,61.332,61.29,61.306,38590000.0
2008-12-12 19:42:00,61.333,61.333,61.297,61.311,66550000.0
2008-12-12 19:43:00,61.32,61.32,61.251,61.273,74510000.0
2008-12-12 19:44:00,61.273,61.292,61.261,61.261,123450000.0
2008-12-12 19:45:00,61.279,61.279,61.239,61.254,103580000.0
2008-12-12 19:46:00,61.248,61.254,61.241,61.248,93670000.0
2008-12-12 19:47:00,61.261,61.29,61.261,61.276,88020000.0
2008-12-12 19:48:00,61.27,61.282,61.256,61.274,85350000.0
2008-12-12 19:49:00,61.264,61.264,61.232,61.237,51160000.0
2008-12-12 19:50:00,61.227,61.233,61.21,61.21,48080000.0
2008-12-12 19:51:00,61.244,61.244,61.21,61.236,67350000.0
2008-12-12 19:52:00,61.245,61.249,61.218,61.223,95010000.0
2008-12-12 19:53:00,61.234,61.242,61.223,61.223,68850000.0
2008-12-12 19:54:00,61.244,61.26,61.224,61.247,74450000.0
2008-12-12 19:55:00,61.261,61.29,61.251,61.259,66250000.0
2008-12-12 19:56:00,61.287,61.299,61.277,61.299,71180000.0
2008-12-12 19:57:00,61.304,61.312,61.285,61.298,72150000.0
2008-12-12 19:58:00,61.278,61.294,61.262,61.286,42160000.0
2008-12-12 19:59:00,61.287,61.287,61.281,61.286,80110000.0
2008-12-12 20:00:00,61.307,61.307,61.293,61.299,115280000.0
2008-12-12 20:01:00,61.295,61.295,61.266,61.275,84460000.0
2008-12-12 20:02:00,61.273,61.296,61.273,61.296,70930000.0
2008-12-12 20:03:00,61.288,61.292,61.275,61.284,56700000.0
2008-12-12 20:04:00,61.294,61.313,61.294,61.295,90160000.0
2008-12-12 20:05:00,61.296,61.296,61.283,61.289,60750000.0
2008-12-12 20:06:00,61.304,61.304,61.257,61.261,49920000.0
2008-12-12 20:07:00,61.235,61.26,61.235,61.26,5110000.0
2008-12-12 20:08:00,61.24,61.255,61.24,61.247,133580000.0
2008-12-12 20:09:00,61.277,61.285,61.248,61.284,90720000.0
2008-12-12 20:10:00,61.275,61.287,61.245,61.245,91260000.0
2008-12-12 20:11:00,61.259,61.265,61.252,61.265,81410000.0
2008-12-12 20:12:00,61.292,61.292,61.257,61.263,91890000.0
2008-12-12 20:13:00,61.26,61.266,61.258,61.258,53350000.0
2008-12-12 20:14:00,61.257,61.264,61.252,61.256,55010000.0
2008-12-12 20:15:00,61.282,61.282,61.247,61.249,80310000.0
2008-12-12 20:16:00,61.255,61.264,61.235,61.264,72040000.0
2008-12-12 20:17:00,61.245,61.249,61.233,61.237,74170000.0
2008-12-12 20:18:00,61.296,61.296,61.238,61.244,89260000.0
2008-12-12 20:19:00,61.236,61.243,61.231,61.238,54970000.0
2008-12-12 20:20:00,61.248,61.273,61.244,61.259,73750000.0
2008-12-12 20:21:00,61.32,61.32,61.23,61.246,70100000.0
2008-12-12 20:22:00,61.246,61.246,61.205,61.225,45810000.0
2008-12-12 20:23:00,61.219,61.233,61.195,61.233,105120000.0
2008-12-12 20:24:00,61.269,61.269,61.211,61.222,104730000.0
2008-12-12 20:25:00,61.213,61.229,61.196,61.203,82280000.0
2008-12-12 20:26:00,61.215,61.219,61.191,61.192,75150000.0
2008-12-12 20:27:00,61.212,61.212,61.109,61.109,57870000.0
2008-12-12 20:28:00,61.084,61.11,61.051,61.057,69200000.0
2008-12-12 20:29:00,61.033,61.045,60.98,61.017,68430000.0
2008-12-12 20:30:00,61.081,61.081,61.019,61.022,14680000.0
2008-12-12 20:31:00,61.035,61.041,61.004,61.022,103920000.0
2008-12-12 20:32:00,61.005,61.013,60.942,60.95,73800000.0
2008-12-12 20:33:00,60.984,60.984,60.959,60.959,115710000.0
2008-12-12 20:34:00,60.944,60.944,60.928,60.934,123820000.0
2008-12-12 20:35:00,60.93,60.93,60.896,60.913,107820000.0
2008-12-12 20:36:00,60.939,60.939,60.885,60.899,110390000.0
2008-12-12 20:37:00,60.896,60.903,60.894,60.894,54610000.0
2008-12-12 20:38:00,60.907,60.964,60.898,60.956,25890000.0
2008-12-12 20:39:00,60.968,60.969,60.934,60.969,43520000.0
2008-12-12 20:40:00,60.93,60.968,60.906,60.968,122400000.0
2008-12-12 20:41:00,60.961,60.969,60.913,60.919,82580000.0
2008-12-12 20:42:00,60.947,60.947,60.878,60.879,10880000.0
2008-12-12 20:43:00,60.885,60.885,60.815,60.82,101930000.0
2008-12-12 20:44:00,60.823,60.835,60.79,60.812,111690000.0
2008-12-12 20:45:00,60.788,60.788,60.739,60.747,88520000.0
2008-12-12 20:46:00,60.75,60.769,60.739,60.769,96300000.0
2008-12-12 20:47:00,60.775,60.785,60.751,60.785,107020000.0
2008-12-12 20:48:00,60.8,60.8,60.753,60.763,50480000.0
2008-12-12 20:49:00,60.778,60.79,60.759,60.783,124480000.0
2008-12-12 20:50:00,60.766,60.83,60.765,60.812,95830000.0
2008-12-12 20:51:00,60.826,60.826,60.779,60.779,53390000.0
2008-12-12 20:52:00,60.794,60.837,60.78,60.831,109710000.0
2008-12-12 20:53:00,60.844,60.884,60.844,60.884,86180000.0
2008-12-12 20:54:00,60.904,60.949,60.892,60.931,103850000.0
2008-12-12 20:55:00,60.948,60.995,60.91,60.983,111210000.0
2008-12-12 20:56:00,60.989,61.045,60.979,61.022,73730000.0
2008-12-12 20:57:00,61.097,61.097,61.035,61.052,51910000.0
2008-12-12 20:58:00,61.025,61.035,60.995,61.003,63850000.0
2008-12-12 20:59:00,61.001,61.023,60.965,60.965,74900000.0
2008-12-12 21:00:00,60.998,60.998,60.95,60.955,17720000.0
2008-12-12 21:01:00,60.998,61.036,60.98,61.023,67370000.0
2008-12-12 21:02:00,61.01,61.032,60.993,61.032,46810000.0
2008-12-12 21:03:00,61.114,61.114,61.016,61.032,65850000.0
2008-12-12 21:04:00,61.014,61.025,60.989,61.007,97020000.0
2008-12-12 21:05:00,61.038,61.043,61.021,61.036,94950000.0
2008-12-12 21:06:00,61.075,61.075,61.046,61.051,68360000.0
2008-12-12 21:07:00,61.054,61.062,61.041,61.048,45260000.0
2008-12-12 21:08:00,61.053,61.07,61.033,61.039,55400000.0
2008-12-12 21:09:00,61.072,61.072,61.039,61.048,75110000.0
2008-12-12 21:10:00,61.043,61.068,61.036,61.058,122760000.0
2008-12-12 21:12:00,61.096,61.096,61.035,61.035,132470000.0
2008-12-12 21:13:00,61.047,61.048,61.04,61.047,96590000.0
2008-12-12 21:14:00,61.03,61.053,61.03,61.047,77150000.0
2008-12-12 21:15:00,61.054,61.059,61.023,61.053,55970000.0
2008-12-12 21:16:00,61.037,61.057,61.031,61.041,88820000.0
2008-12-12 21:17:00,61.026,61.044,61.023,61.044,62140000.0
2008-12-12 21:18:00,61.068,61.068,61.01,61.022,66400000.0
2008-12-12 21:19:00,60.99,60.998,60.943,60.943,53350000.0
2008-12-12 21:20:00,60.941,60.941,60.89,60.89,99090000.0
2008-12-12 21:21:00,60.899,60.899,60.874,60.888,134470000.0
2008-12-12 21:22:00,60.881,60.897,60.881,60.895,130690000.0
2008-12-12 21:23:00,60.912,60.925,60.912,60.923,90250000.0
2008-12-12 21:24:00,60.999,60.999,60.912,60.944,88960000.0
2008-12-12 21:25:00,60.933,60.942,60.923,60.927,127510000.0
2008-12-12 21:26:00,60.935,60.948,60.928,60.948,120980000.0
2008-12-12 21:27:00,60.997,60.997,60.931,60.931,116900000.0
2008-12-12 21:28:00,60.926,60.94,60.926,60.939,11070000.0
2008-12-12 21:29:00,60.926,60.945,60.926,60.935,66880000.0
2008-12-12 21:30:00,60.969,60.969,60.917,60.934,77890000.0
2008-12-12 21:31:00,60.93,60.93,60.877,60.877,161600000.0
2008-12-12 21:32:00,60.867,60.886,60.867,60.873,173860000.0
2008-12-12 21:33:00,60.905,60.905,60.867,60.87,103930000.0
2008-12-12 21:34:00,60.877,60.893,60.875,60.893,78150000.0
2008-12-12 21:35:00,60.887,60.887,60.846,60.869,100350000.0
2008-12-12 21:36:00,60.912,60.918,60.879,60.918,89710000.0
2008-12-12 21:37:00,60.91,60.919,60.885,60.885,84920000.0
2008-12-12 21:38:00,60.903,60.937,60.903,60.937,131040000.0
2008-12-12 21:39:00,60.988,60.988,60.931,60.931,148350000.0
2008-12-12 21:40:00,60.935,60.939,60.916,60.916,106990000.0
2008-12-12 21:41:00,60.929,60.975,60.929,60.943,139950000.0
2008-12-12 21:42:00,60.987,60.987,60.938,60.976,112020000.0
2008-12-12 21:43:00,60.976,60.995,60.976,60.982,84290000.0
2008-12-12 21:44:00,60.973,60.983,60.961,60.967,55040000.0
2008-12-12 21:45:00,60.991,60.991,60.958,60.959,67190000.0
2008-12-12 21:46:00,60.951,60.951,60.913,60.913,121050000.0
2008-12-12 21:47:00,60.929,60.945,60.92,60.926,61680000.0
2008-12-12 21:48:00,61.0,61.0,60.917,60.917,121020000.0
2008-12-12 21:49:00,60.936,60.941,60.915,60.933,65620000.0
2008-12-12 21:50:00,60.942,60.986,60.942,60.984,105470000.0
2008-12-12 21:51:00,61.016,61.016,60.973,60.973,82450000.0
2008-12-12 21:52:00,60.988,61.032,60.988,61.032,102910000.0
2008-12-12 21:53:00,61.03,61.044,61.026,61.037,88110000.0
2008-12-12 21:54:00,61.069,61.069,60.988,60.988,92220000.0
2008-12-12 21:55:00,60.969,60.982,60.964,60.978,76710000.0
2008-12-12 21:56:00,60.968,60.98,60.963,60.98,106320000.0
2008-12-12 21:57:00,61.011,61.011,60.954,60.96,93420000.0
2008-12-12 21:58:00,60.949,60.98,60.946,60.978,105900000.0
2008-12-12 21:59:00,60.993,61.039,60.993,61.034,65920000.0
2008-12-12 22:00:00,61.052,61.052,61.022,61.046,24850000.0
2008-12-12 22:01:00,61.042,61.064,61.042,61.064,92570000.0
2008-12-12 22:02:00,61.066,61.067,61.047,61.049,73000000.0
2008-12-12 22:03:00,61.07,61.07,60.996,61.003,84060000.0
2008-12-12 22:04:00,61.006,61.031,60.976,60.976,102650000.0
2008-12-12 22:05:00,60.996,61.012,60.992,60.995,105200000.0
2008-12-12 22:06:00,61.02,61.02,60.965,60.965,58780000.0
2008-12-12 22:07:00,60.978,60.99,60.963,60.971,89290000.0
2008-12-12 22:08:00,60.967,60.982,60.964,60.973,82930000.0
2008-12-12 22:09:00,61.011,61.011,60.967,60.982,118710000.0
2008-12-12 22:10:00,60.991,60.997,60.979,60.987,82830000.0
2008-12-12 22:11:00,60.994,60.998,60.987,60.996,82350000.0
2008-12-12 22:12:00,61.02,61.023,60.994,61.023,63100000.0
2008-12-12 22:13:00,61.018,61.043,61.018,61.043,77910000.0
2008-12-12 22:14:00,61.048,61.066,61.048,61.066,126710000.0
2008-12-12 22:15:00,61.075,61.075,61.037,61.037,11080000.0
2008-12-12 22:16:00,61.033,61.05,61.026,61.039,121080000.0
2008-12-12 22:17:00,61.044,61.049,61.014,61.027,118550000.0
2008-12-12 22:18:00,61.051,61.051,61.015,61.023,142220000.0
2008-12-12 22:19:00,60.994,61.014,60.941,60.944,71940000.0
2008-12-12 22:20:00,60.953,61.012,60.953,61.012,126670000.0
2008-12-12 22:21:00,61.05,61.05,61.015,61.036,80690000.0
2008-12-12 22:22:00,61.005,61.017,60.995,61.014,81580000.0
2008-12-12 22:23:00,61.03,61.03,60.967,61.001,87480000.0
2008-12-12 22:24:00,61.029,61.029,60.955,60.955,104010000.0
2008-12-12 22:25:00,60.937,61.005,60.92,60.995,69350000.0
2008-12-12 22:26:00,61.001,61.001,60.948,60.959,90660000.0
2008-12-12 22:27:00,60.981,61.009,60.948,61.0,87040000.0
2008-12-12 22:28:00,60.988,60.993,60.98,60.98,73700000.0
2008-12-12 22:29:00,60.991,61.014,60.991,61.013,116150000.0
2008-12-12 22:30:00,61.042,61.042,61.007,61.009,68110000.0
2008-12-12 22:31:00,60.979,61.005,60.979,60.998,15020000.0
2008-12-12 22:32:00,60.982,61.007,60.982,61.007,104530000.0
2008-12-12 22:33:00,61.021,61.021,60.979,61.011,96440000.0
2008-12-12 22:34:00,60.997,61.011,60.987,61.002,80080000.0
2008-12-12 22:35:00,61.011,61.011,60.966,60.974,75590000.0
2008-12-12 22:36:00,61.0,61.0,60.951,60.96,67280000.0
2008-12-12 22:37:00,60.953,60.993,60.953,60.993,75030000.0
2008-12-12 22:38:00,60.991,61.018,60.986,60.998,85440000.0
2008-12-12 22:39:00,61.026,61.026,60.998,60.998,90670000.0
2008-12-12 22:40:00,60.988,61.014,60.988,60.999,105500000.0
2008-12-12 22:41:00,60.993,61.013,60.993,61.013,82210000.0
2008-12-12 22:42:00,61.021,61.021,60.976,60.991,64510000.0
2008-12-12 22:43:00,60.98,60.984,60.98,60.98,54510000.0
2008-12-12 22:44:00,60.985,60.994,60.961,60.977,126610000.0
2008-12-12 22:45:00,60.986,60.993,60.98,60.98,137170000.0
2008-12-12 22:46:00,60.966,60.97,60.944,60.951,86520000.0
2008-12-12 22:47:00,60.953,60.953,60.926,60.939,103860000.0
2008-12-12 22:48:00,60.957,60.96,60.933,60.944,102730000.0
2008-12-12 22:49:00,60.953,60.96,60.941,60.95,117170000.0
2008-12-12 22:50:00,60.956,60.96,60.928,60.96,108030000.0
2008-12-12 22:51:00,60.994,60.994,60.957,60.98,64340000.0
2008-12-12 22:52:00,60.988,60.994,60.975,60.994,53490000.0
2008-12-12 22:53:00,60.994,60.994,60.974,60.98,56840000.0
2008-12-12 22:54:00,61.013,61.013,60.98,60.991,62070000.0
2008-12-12 22:55:00,61.005,61.005,60.964,60.995,84070000.0
2008-12-12 22:56:00,60.992,61.011,60.992,61.003,81280000.0
2008-12-12 22:57:00,61.033,61.033,60.997,61.012,89940000.0
2008-12-12 22:58:00,61.022,61.044,61.022,61.036,62060000.0
2008-12-12 22:59:00,61.03,61.046,61.03,61.046,62880000.0
2008-12-12 23:00:00,61.063,61.063,61.035,61.038,92730000.0
2008-12-12 23:01:00,61.022,61.022,61.0,61.008,75330000.0
2008-12-12 23:02:00,61.002,61.014,61.002,61.014,73440000.0
2008-12-12 23:03:00,61.051,61.051,61.018,61.028,95870000.0
2008-12-12 23:05:00,61.041,61.089,61.041,61.089,39060000.0
2008-12-12 23:06:00,61.085,61.085,61.072,61.077,78030000.0
2008-12-12 23:07:00,61.068,61.077,61.068,61.077,65640000.0
2008-12-12 23:08:00,61.085,61.086,61.078,61.081,89290000.0
2008-12-12 23:09:00,61.114,61.114,61.065,61.065,42340000.0
2008-12-12 23:10:00,61.073,61.073,61.063,61.072,11790000.0
2008-12-12 23:12:00,61.107,61.107,61.077,61.077,8830000.0
2008-12-12 23:13:00,61.067,61.076,61.067,61.076,58330000.0
2008-12-12 23:14:00,61.086,61.086,61.079,61.085,116830000.0
2008-12-12 23:15:00,61.114,61.114,61.092,61.092,95710000.0
2008-12-12 23:16:00,61.079,61.087,61.079,61.086,69530000.0
2008-12-12 23:17:00,61.116,61.117,61.111,61.111,46740000.0
2008-12-12 23:19:00,61.079,61.079,61.078,61.078,2820000.0
2008-12-12 23:20:00,61.071,61.085,61.071,61.074,17120000.0
2008-12-12 23:21:00,61.082,61.082,61.057,61.071,53970000.0
2008-12-12 23:22:00,61.077,61.077,61.071,61.071,46500000.0
2008-12-12 23:24:00,61.105,61.105,61.098,61.098,102070000.0
2008-12-12 23:25:00,61.058,61.058,61.049,61.049,40230000.0
2008-12-12 23:26:00,61.037,61.037,61.029,61.03,31870000.0
2008-12-12 23:27:00,61.065,61.065,61.034,61.048,66330000.0
2008-12-12 23:28:00,61.034,61.034,61.023,61.023,66050000.0
2008-12-12 23:30:00,61.051,61.051,61.035,61.041,71810000.0
2008-12-12 23:31:00,61.032,61.037,61.032,61.037,108090000.0
2008-12-12 23:32:00,61.026,61.026,61.018,61.018,134000000.0
2008-12-12 23:33:00,61.05,61.05,61.008,61.008,47500000.0
2008-12-12 23:34:00,61.0,61.016,61.0,61.016,43870000.0
2008-12-12 23:35:00,61.058,61.058,61.048,61.05,44000000.0
2008-12-12 23:36:00,61.027,61.027,61.019,61.02,36090000.0
2008-12-12 23:39:00,61.053,61.053,61.021,61.021,35670000.0
2008-12-12 23:40:00,61.008,61.017,61.008,61.017,67170000.0
2008-12-12 23:41:00,61.008,61.02,61.005,61.014,40230000.0
2008-12-12 23:42:00,61.016,61.02,61.014,61.018,15210000.0
2008-12-12 23:43:00,61.012,61.016,61.011,61.016,39670000.0
2008-12-12 23:44:00,61.029,61.054,61.029,61.054,41380000.0
2008-12-12 23:45:00,61.044,61.044,61.012,61.012,61630000.0
2008-12-12 23:46:00,61.02,61.029,61.02,61.02,77220000.0
2008-12-12 23:47:00,61.026,61.026,61.019,61.02,58250000.0
2008-12-12 23:48:00,61.043,61.043,61.028,61.028,49840000.0
2008-12-12 23:49:00,61.055,61.057,61.055,61.055,30840000.0
2008-12-12 23:50:00,61.043,61.043,61.032,61.036,15600000.0
2008-12-12 23:51:00,61.047,61.047,60.998,61.004,42020000.0
2008-12-12 23:52:00,61.008,61.011,60.982,61.006,100220000.0
2008-12-12 23:53:00,61.006,61.073,61.006,61.073,30900000.0
2008-12-12 23:54:00,61.062,61.062,61.007,61.015,55740000.0
2008-12-12 23:55:00,61.033,61.038,61.031,61.038,110090000.0
2008-12-12 23:56:00,61.046,61.049,61.04,61.048,85110000.0
2008-12-12 23:57:00,61.082,61.082,61.039,61.039,25250000.0
2008-12-12 23:58:00,61.049,61.071,61.047,61.071,33150000.0
2008-12-12 23:59:00,61.092,61.103,61.085,61.099,41550000.0
2008-12-15 02:01:00,61.049,61.072,61.039,61.072,58240000.0
2008-12-15 02:02:00,61.07,61.075,61.063,61.07,91420000.0
2008-12-15 02:03:00,61.094,61.094,61.075,61.075,48180000.0
2008-12-15 02:04:00,61.083,61.121,61.082,61.121,68730000.0
2008-12-15 02:05:00,61.134,61.143,61.127,61.127,77160000.0
2008-12-15 02:06:00,61.145,61.145,61.123,61.123,111910000.0
2008-12-15 02:07:00,61.125,61.128,61.105,61.126,82340000.0
2008-12-15 02:08:00,61.131,61.14,61.116,61.116,42170000.0
2008-12-15 02:09:00,61.139,61.139,61.108,61.111,75020000.0
2008-12-15 02:10:00,61.114,61.114,61.085,61.112,72130000.0
2008-12-15 02:11:00,61.104,61.115,61.102,61.115,64420000.0
2008-12-15 02:12:00,61.145,61.145,61.131,61.145,74960000.0
2008-12-15 02:13:00,61.16,61.19,61.158,61.184,66020000.0
2008-12-15 02:14:00,61.208,61.219,61.198,61.219,98310000.0
2008-12-15 02:15:00,61.239,61.248,61.22,61.248,61610000.0
2008-12-15 02:16:00,61.255,61.263,61.254,61.257,45330000.0
2008-12-15 02:17:00,61.276,61.291,61.273,61.285,52080000.0
2008-12-15 02:18:00,61.302,61.344,61.294,61.34,81960000.0
2008-12-15 02:19:00,61.373,61.405,61.37,61.37,82550000.0
2008-12-15 02:20:00,61.377,61.38,61.362,61.37,89900000.0
2008-12-15 02:21:00,61.391,61.391,61.365,61.367,87160000.0
2008-12-15 02:22:00,61.352,61.352,61.338,61.338,112060000.0
2008-12-15 02:23:00,61.324,61.337,61.324,61.332,70360000.0
2008-12-15 02:24:00,61.352,61.353,61.335,61.353,62740000.0
2008-12-15 02:25:00,61.36,61.36,61.342,61.344,35670000.0
2008-12-15 02:26:00,61.359,61.376,61.35,61.372,80050000.0
2008-12-15 02:27:00,61.367,61.373,61.362,61.372,82980000.0
2008-12-15 02:28:00,61.368,61.375,61.349,61.362,69480000.0
2008-12-15 02:29:00,61.373,61.387,61.373,61.384,96430000.0
2008-12-15 02:30:00,61.386,61.413,61.386,61.391,60330000.0
2008-12-15 02:31:00,61.435,61.457,61.424,61.457,91760000.0
2008-12-15 02:32:00,61.468,61.488,61.448,61.468,120250000.0
2008-12-15 02:33:00,61.495,61.5,61.481,61.499,146810000.0
2008-12-15 02:34:00,61.516,61.526,61.495,61.526,101850000.0
2008-12-15 02:35:00,61.553,61.572,61.547,61.565,114990000.0
2008-12-15 02:36:00,61.583,61.599,61.578,61.593,78130000.0
2008-12-15 02:37:00,61.599,61.611,61.585,61.585,67150000.0
2008-12-15 02:38:00,61.583,61.583,61.566,61.567,96920000.0
2008-12-15 02:39:00,61.573,61.587,61.547,61.587,84070000.0
2008-12-15 02:40:00,61.589,61.591,61.572,61.579,43420000.0
2008-12-15 02:41:00,61.568,61.571,61.546,61.56,35600000.0
2008-12-15 02:42:00,61.565,61.565,61.546,61.564,31410000.0
2008-12-15 02:43:00,61.565,61.574,61.565,61.568,44710000.0
2008-12-15 02:44:00,61.56,61.563,61.552,61.553,25590000.0
2008-12-15 02:45:00,61.557,61.557,61.529,61.54,41580000.0
2008-12-15 02:46:00,61.529,61.534,61.484,61.505,50950000.0
2008-12-15 02:47:00,61.51,61.51,61.488,61.493,94950000.0
2008-12-15 02:48:00,61.495,61.5,61.492,61.495,95510000.0
2008-12-15 02:49:00,61.493,61.502,61.489,61.489,119330000.0
2008-12-15 02:50:00,61.495,61.496,61.49,61.496,61190000.0
2008-12-15 02:51:00,61.509,61.509,61.486,61.49,118830000.0
2008-12-15 02:52:00,61.492,61.498,61.488,61.496,111000000.0
2008-12-15 02:53:00,61.505,61.505,61.493,61.493,51570000.0
2008-12-15 02:54:00,61.489,61.502,61.482,61.491,62390000.0
2008-12-15 02:55:00,61.467,61.467,61.379,61.381,25220000.0
2008-12-15 02:56:00,61.372,61.381,61.372,61.38,33230000.0
2008-12-15 02:57:00,61.399,61.402,61.378,61.378,34730000.0
2008-12-15 02:58:00,61.356,61.36,61.336,61.343,62420000.0
2008-12-15 02:59:00,61.352,61.356,61.344,61.356,134250000.0
2008-12-15 03:00:00,61.377,61.377,61.31,61.314,59530000.0
2008-12-15 03:01:00,61.299,61.307,61.284,61.307,51890000.0
2008-12-15 03:02:00,61.331,61.357,61.329,61.357,31770000.0
2008-12-15 03:03:00,61.383,61.383,61.363,61.374,69470000.0
2008-12-15 03:04:00,61.392,61.431,61.392,61.429,77740000.0
2008-12-15 03:05:00,61.441,61.451,61.43,61.44,125190000.0
2008-12-15 03:06:00,61.462,61.465,61.453,61.453,101430000.0
2008-12-15 03:07:00,61.448,61.471,61.443,61.456,100190000.0
2008-12-15 03:08:00,61.451,61.46,61.451,61.46,46480000.0
2008-12-15 03:09:00,61.487,61.504,61.484,61.498,37030000.0
2008-12-15 03:10:00,61.485,61.492,61.476,61.486,62280000.0
2008-12-15 03:11:00,61.483,61.498,61.483,61.488,68000000.0
2008-12-15 03:12:00,61.488,61.528,61.488,61.527,40880000.0
2008-12-15 03:13:00,61.541,61.541,61.507,61.507,68510000.0
2008-12-15 03:14:00,61.51,61.514,61.503,61.503,68770000.0
2008-12-15 03:15:00,61.529,61.531,61.513,61.526,54820000.0
2008-12-15 03:16:00,61.508,61.508,61.495,61.496,63790000.0
2008-12-15 03:17:00,61.499,61.519,61.498,61.514,45130000.0
2008-12-15 03:18:00,61.541,61.542,61.517,61.521,54540000.0
2008-12-15 03:19:00,61.512,61.523,61.511,61.523,100180000.0
2008-12-15 03:20:00,61.509,61.509,61.493,61.506,60170000.0
2008-12-15 03:21:00,61.521,61.521,61.502,61.502,56170000.0
2008-12-15 03:22:00,61.49,61.502,61.49,61.499,79200000.0
2008-12-15 03:23:00,61.515,61.515,61.491,61.499,108120000.0
2008-12-15 03:24:00,61.499,61.499,61.478,61.492,88440000.0
2008-12-15 03:25:00,61.491,61.491,61.454,61.454,61770000.0
2008-12-15 03:26:00,61.441,61.448,61.421,61.437,68280000.0
2008-12-15 03:27:00,61.457,61.457,61.394,61.433,23930000.0
2008-12-15 03:28:00,61.445,61.458,61.426,61.426,64130000.0
2008-12-15 03:29:00,61.4,61.401,61.368,61.381,84920000.0
2008-12-15 03:30:00,61.406,61.407,61.373,61.379,80510000.0
2008-12-15 03:31:00,61.371,61.377,61.369,61.369,67050000.0
2008-12-15 03:32:00,61.363,61.375,61.362,61.373,90270000.0
2008-12-15 03:33:00,61.429,61.433,61.376,61.383,117560000.0
2008-12-15 03:34:00,61.37,61.379,61.37,61.378,106220000.0
2008-12-15 03:35:00,61.346,61.39,61.346,61.38,88960000.0
2008-12-15 03:36:00,61.412,61.412,61.386,61.386,76710000.0
2008-12-15 03:37:00,61.387,61.387,61.38,61.381,75400000.0
2008-12-15 03:38:00,61.389,61.395,61.383,61.383,88040000.0
2008-12-15 03:39:00,61.402,61.402,61.343,61.346,79740000.0
2008-12-15 03:40:00,61.35,61.364,61.345,61.345,62940000.0
2008-12-15 03:41:00,61.349,61.355,61.347,61.349,75210000.0
2008-12-15 03:42:00,61.368,61.371,61.334,61.349,78860000.0
2008-12-15 03:43:00,61.367,61.402,61.367,61.402,69390000.0
2008-12-15 03:44:00,61.398,61.404,61.391,61.398,69770000.0
2008-12-15 03:45:00,61.395,61.397,61.391,61.395,101630000.0
2008-12-15 03:46:00,61.388,61.393,61.38,61.393,73660000.0
2008-12-15 03:47:00,61.39,61.407,61.39,61.405,95150000.0
2008-12-15 03:48:00,61.427,61.427,61.365,61.402,81000000.0
2008-12-15 03:49:00,61.391,61.393,61.374,61.388,81530000.0
2008-12-15 03:50:00,61.378,61.385,61.373,61.377,127100000.0
2008-12-15 03:51:00,61.376,61.376,61.337,61.359,100290000.0
2008-12-15 03:52:00,61.375,61.4,61.368,61.394,79190000.0
2008-12-15 03:53:00,61.385,61.385,61.378,61.378,64650000.0
2008-12-15 03:54:00,61.4,61.4,61.389,61.389,101950000.0
2008-12-15 03:55:00,61.379,61.389,61.378,61.381,60390000.0
2008-12-15 03:56:00,61.385,61.404,61.383,61.402,50440000.0
2008-12-15 03:57:00,61.434,61.434,61.415,61.415,69800000.0
2008-12-15 03:58:00,61.402,61.406,61.401,61.401,79810000.0
2008-12-15 03:59:00,61.402,61.404,61.389,61.399,109250000.0
2008-12-15 04:00:00,61.405,61.408,61.383,61.4,36560000.0
2008-12-15 04:01:00,61.401,61.401,61.386,61.397,39130000.0
2008-12-15 04:02:00,61.406,61.407,61.401,61.401,34000000.0
2008-12-15 04:03:00,61.392,61.394,61.375,61.39,80000000.0
2008-12-15 04:04:00,61.394,61.394,61.382,61.391,107840000.0
2008-12-15 04:05:00,61.386,61.393,61.372,61.381,50300000.0
2008-12-15 04:06:00,61.393,61.393,61.374,61.379,31090000.0
2008-12-15 04:07:00,61.376,61.389,61.373,61.385,100550000.0
2008-12-15 04:08:00,61.399,61.432,61.399,61.422,40450000.0
2008-12-15 04:09:00,61.418,61.419,61.388,61.392,14510000.0
2008-12-15 04:10:00,61.394,61.394,61.373,61.379,32380000.0
2008-12-15 04:11:00,61.373,61.388,61.373,61.385,52450000.0
2008-12-15 04:12:00,61.395,61.399,61.377,61.382,56660000.0
2008-12-15 04:13:00,61.377,61.385,61.371,61.381,74900000.0
2008-12-15 04:14:00,61.362,61.376,61.362,61.373,61780000.0
2008-12-15 04:15:00,61.369,61.373,61.364,61.368,43130000.0
2008-12-15 04:16:00,61.367,61.376,61.362,61.376,38750000.0
2008-12-15 04:18:00,61.375,61.385,61.365,61.365,48180000.0
2008-12-15 04:19:00,61.368,61.374,61.363,61.367,66670000.0
2008-12-15 04:20:00,61.364,61.367,61.359,61.363,34990000.0
2008-12-15 04:21:00,61.365,61.366,61.356,61.365,10040000.0
2008-12-15 04:22:00,61.352,61.362,61.346,61.355,42490000.0
2008-12-15 04:23:00,61.368,61.369,61.366,61.368,41580000.0
2008-12-15 04:24:00,61.368,61.369,61.353,61.362,43180000.0
2008-12-15 04:25:00,61.363,61.363,61.351,61.361,40310000.0
2008-12-15 04:26:00,61.361,61.373,61.345,61.362,47040000.0
2008-12-15 04:27:00,61.366,61.367,61.359,61.366,125620000.0
2008-12-15 04:28:00,61.367,61.37,61.367,61.37,110860000.0
2008-12-15 04:29:00,61.371,61.377,61.365,61.377,72110000.0
2008-12-15 04:30:00,61.379,61.384,61.365,61.372,100690000.0
2008-12-15 04:31:00,61.37,61.38,61.37,61.372,59640000.0
2008-12-15 04:32:00,61.376,61.377,61.37,61.376,68870000.0
2008-12-15 04:33:00,61.377,61.383,61.365,61.379,31450000.0
2008-12-15 04:34:00,61.363,61.373,61.363,61.367,45670000.0
2008-12-15 04:35:00,61.357,61.359,61.354,61.357,102990000.0
2008-12-15 04:36:00,61.369,61.371,61.364,61.366,70120000.0
2008-12-15 04:37:00,61.363,61.372,61.357,61.364,48360000.0
2008-12-15 04:38:00,61.354,61.363,61.354,61.358,53940000.0
2008-12-15 04:39:00,61.381,61.381,61.353,61.364,20920000.0
2008-12-15 04:41:00,61.371,61.371,61.354,61.359,41550000.0
2008-12-15 04:42:00,61.386,61.387,61.379,61.38,48810000.0
2008-12-15 04:43:00,61.375,61.376,61.37,61.371,60980000.0
2008-12-15 04:44:00,61.376,61.377,61.368,61.368,109950000.0
2008-12-15 04:45:00,61.381,61.381,61.359,61.37,115940000.0
2008-12-15 04:46:00,61.366,61.381,61.366,61.377,50650000.0
2008-12-15 04:48:00,61.386,61.389,61.38,61.385,107400000.0
2008-12-15 04:50:00,61.373,61.382,61.368,61.374,41710000.0
2008-12-15 04:51:00,61.391,61.391,61.374,61.383,82840000.0
2008-12-15 04:52:00,61.378,61.383,61.374,61.375,68980000.0
2008-12-15 04:53:00,61.375,61.382,61.373,61.373,77520000.0
2008-12-15 04:54:00,61.386,61.387,61.375,61.384,34990000.0
2008-12-15 04:55:00,61.386,61.389,61.385,61.385,49220000.0
2008-12-15 04:56:00,61.374,61.378,61.362,61.372,91740000.0
2008-12-15 04:57:00,61.384,61.384,61.316,61.336,66960000.0
2008-12-15 04:58:00,61.342,61.355,61.341,61.345,77840000.0
2008-12-15 04:59:00,61.351,61.351,61.335,61.346,88800000.0
2008-12-15 05:00:00,61.34,61.34,61.326,61.337,63120000.0
2008-12-15 05:01:00,61.329,61.33,61.313,61.321,56530000.0
2008-12-15 05:02:00,61.323,61.323,61.287,61.302,83800000.0
2008-12-15 05:03:00,61.31,61.311,61.298,61.301,63840000.0
2008-12-15 05:04:00,61.329,61.338,61.323,61.329,75630000.0
2008-12-15 05:05:00,61.356,61.361,61.347,61.358,55210000.0
2008-12-15 05:06:00,61.362,61.363,61.337,61.352,55070000.0
2008-12-15 05:07:00,61.346,61.351,61.325,61.339,55140000.0
2008-12-15 05:08:00,61.325,61.344,61.325,61.34,61680000.0
2008-12-15 05:09:00,61.343,61.346,61.312,61.336,107540000.0
2008-12-15 05:10:00,61.332,61.353,61.323,61.34,106710000.0
2008-12-15 05:11:00,61.334,61.343,61.316,61.332,102340000.0
2008-12-15 05:12:00,61.338,61.338,61.315,61.333,96390000.0
2008-12-15 05:13:00,61.344,61.359,61.341,61.347,86150000.0
2008-12-15 05:14:00,61.357,61.361,61.343,61.358,131590000.0
2008-12-15 05:15:00,61.362,61.364,61.352,61.364,118940000.0
2008-12-15 05:16:00,61.368,61.369,61.367,61.369,47710000.0
2008-12-15 05:17:00,61.367,61.371,61.355,61.368,62250000.0
2008-12-15 05:18:00,61.383,61.383,61.363,61.372,85190000.0
2008-12-15 05:19:00,61.377,61.38,61.372,61.374,103060000.0
2008-12-15 05:20:00,61.376,61.383,61.375,61.38,98310000.0
2008-12-15 05:21:00,61.381,61.391,61.378,61.384,79330000.0
2008-12-15 05:22:00,61.397,61.399,61.395,61.399,77730000.0
2008-12-15 05:23:00,61.389,61.4,61.386,61.4,67510000.0
2008-12-15 05:24:00,61.416,61.416,61.394,61.399,73220000.0
2008-12-15 05:25:00,61.405,61.415,61.396,61.412,80300000.0
2008-12-15 05:26:00,61.415,61.442,61.415,61.425,101980000.0
2008-12-15 05:27:00,61.451,61.452,61.434,61.434,97360000.0
2008-12-15 05:29:00,61.445,61.447,61.441,61.442,67680000.0
2008-12-15 05:30:00,61.449,61.449,61.419,61.428,104560000.0
2008-12-15 05:31:00,61.42,61.432,61.413,61.432,68100000.0
2008-12-15 05:32:00,61.424,61.428,61.415,61.427,87640000.0
2008-12-15 05:33:00,61.434,61.434,61.406,61.414,83210000.0
2008-12-15 05:34:00,61.403,61.411,61.395,61.406,66070000.0
2008-12-15 05:35:00,61.389,61.403,61.389,61.403,98790000.0
2008-12-15 05:36:00,61.415,61.415,61.408,61.409,86010000.0
2008-12-15 05:37:00,61.408,61.409,61.403,61.407,71370000.0
2008-12-15 05:38:00,61.407,61.409,61.407,61.409,70530000.0
2008-12-15 05:39:00,61.415,61.415,61.394,61.408,119020000.0
2008-12-15 05:40:00,61.409,61.411,61.392,61.411,68790000.0
2008-12-15 05:41:00,61.404,61.407,61.399,61.399,125660000.0
2008-12-15 05:42:00,61.427,61.428,61.401,61.414,139470000.0
2008-12-15 05:43:00,61.415,61.416,61.402,61.411,117900000.0
2008-12-15 05:45:00,61.422,61.422,61.402,61.403,134250000.0
2008-12-15 05:46:00,61.411,61.424,61.411,61.424,80750000.0
2008-12-15 05:47:00,61.426,61.448,61.422,61.422,67070000.0
2008-12-15 05:48:00,61.433,61.447,61.414,61.42,85120000.0
2008-12-15 05:49:00,61.413,61.428,61.409,61.424,85100000.0
2008-12-15 05:50:00,61.437,61.452,61.435,61.452,121940000.0
2008-12-15 05:51:00,61.463,61.463,61.451,61.46,88030000.0
2008-12-15 05:52:00,61.446,61.459,61.446,61.459,89280000.0
2008-12-15 05:53:00,61.458,61.469,61.445,61.456,56090000.0
2008-12-15 05:54:00,61.471,61.472,61.462,61.472,111090000.0
2008-12-15 05:55:00,61.471,61.477,61.463,61.473,104670000.0
2008-12-15 05:56:00,61.481,61.482,61.465,61.468,83390000.0
2008-12-15 05:57:00,61.484,61.487,61.478,61.478,78140000.0
2008-12-15 05:58:00,61.475,61.485,61.471,61.475,104000000.0
2008-12-15 05:59:00,61.48,61.489,61.475,61.484,33670000.0
2008-12-15 06:00:00,61.497,61.497,61.484,61.49,69370000.0
2008-12-15 06:01:00,61.467,61.474,61.454,61.454,108560000.0
2008-12-15 06:02:00,61.456,61.456,61.45,61.453,89630000.0
2008-12-15 06:03:00,61.471,61.475,61.428,61.456,120360000.0
2008-12-15 06:04:00,61.445,61.452,61.435,61.45,78470000.0
2008-12-15 06:05:00,61.438,61.476,61.438,61.468,97390000.0
2008-12-15 06:06:00,61.454,61.46,61.444,61.455,91500000.0
2008-12-15 06:07:00,61.453,61.463,61.444,61.463,102210000.0
2008-12-15 06:08:00,61.459,61.469,61.447,61.469,93390000.0
2008-12-15 06:09:00,61.479,61.479,61.456,61.477,113750000.0
2008-12-15 06:10:00,61.476,61.484,61.467,61.478,61010000.0
2008-12-15 06:11:00,61.482,61.511,61.479,61.494,128780000.0
2008-12-15 06:12:00,61.52,61.52,61.511,61.511,65100000.0
2008-12-15 06:13:00,61.508,61.51,61.499,61.505,127930000.0
2008-12-15 06:14:00,61.496,61.508,61.491,61.498,74370000.0
2008-12-15 06:15:00,61.492,61.502,61.483,61.496,61920000.0
2008-12-15 06:16:00,61.507,61.513,61.499,61.51,85230000.0
2008-12-15 06:17:00,61.511,61.519,61.482,61.494,122570000.0
2008-12-15 06:18:00,61.487,61.525,61.474,61.518,139720000.0
2008-12-15 06:19:00,61.52,61.535,61.516,61.526,101660000.0
2008-12-15 06:20:00,61.512,61.533,61.51,61.53,159570000.0
2008-12-15 06:21:00,61.533,61.551,61.516,61.527,157860000.0
2008-12-15 06:22:00,61.519,61.558,61.509,61.552,82130000.0
2008-12-15 06:23:00,61.541,61.544,61.518,61.532,95090000.0
2008-12-15 06:24:00,61.558,61.558,61.522,61.539,106160000.0
2008-12-15 06:25:00,61.508,61.523,61.504,61.513,76540000.0
2008-12-15 06:26:00,61.509,61.527,61.504,61.52,116490000.0
2008-12-15 06:27:00,61.524,61.531,61.507,61.52,175490000.0
2008-12-15 06:28:00,61.515,61.532,61.508,61.52,163810000.0
2008-12-15 06:29:00,61.536,61.536,61.519,61.524,91510000.0
2008-12-15 06:30:00,61.54,61.546,61.538,61.539,74310000.0
2008-12-15 06:32:00,61.523,61.532,61.513,61.53,108990000.0
2008-12-15 06:33:00,61.534,61.535,61.526,61.534,117140000.0
2008-12-15 06:34:00,61.517,61.532,61.516,61.531,120280000.0
2008-12-15 06:35:00,61.527,61.548,61.525,61.543,89240000.0
2008-12-15 06:36:00,61.549,61.549,61.524,61.544,80210000.0
2008-12-15 06:37:00,61.52,61.531,61.512,61.514,127810000.0
2008-12-15 06:38:00,61.522,61.543,61.522,61.526,127570000.0
2008-12-15 06:39:00,61.559,61.559,61.534,61.552,105740000.0
2008-12-15 06:40:00,61.531,61.533,61.521,61.533,62370000.0
2008-12-15 06:41:00,61.528,61.534,61.513,61.534,68170000.0
2008-12-15 06:42:00,61.558,61.562,61.513,61.52,64300000.0
2008-12-15 06:43:00,61.525,61.531,61.515,61.531,80920000.0
2008-12-15 06:44:00,61.513,61.522,61.504,61.519,57270000.0
2008-12-15 06:45:00,61.53,61.53,61.516,61.526,80620000.0
2008-12-15 06:46:00,61.528,61.536,61.521,61.533,98910000.0
2008-12-15 06:47:00,61.524,61.544,61.522,61.534,125300000.0
2008-12-15 06:48:00,61.548,61.548,61.525,61.547,112170000.0
2008-12-15 06:49:00,61.551,61.551,61.531,61.546,127660000.0
2008-12-15 06:50:00,61.55,61.561,61.546,61.547,77650000.0
2008-12-15 06:51:00,61.566,61.566,61.544,61.547,52890000.0
2008-12-15 06:52:00,61.546,61.559,61.546,61.547,46970000.0
2008-12-15 06:53:00,61.549,61.561,61.544,61.55,65990000.0
2008-12-15 06:54:00,61.571,61.571,61.542,61.542,84640000.0
2008-12-15 06:55:00,61.558,61.558,61.533,61.54,102040000.0
2008-12-15 06:56:00,61.556,61.559,61.555,61.556,61840000.0
2008-12-15 06:57:00,61.569,61.569,61.537,61.545,42110000.0
2008-12-15 06:58:00,61.536,61.541,61.532,61.538,64610000.0
2008-12-15 07:00:00,61.542,61.542,61.516,61.533,80200000.0
2008-12-15 07:01:00,61.524,61.525,61.516,61.521,62030000.0
2008-12-15 07:02:00,61.51,61.511,61.493,61.502,52080000.0
2008-12-15 07:03:00,61.512,61.512,61.496,61.499,75830000.0
2008-12-15 07:04:00,61.486,61.504,61.482,61.482,122420000.0
2008-12-15 07:05:00,61.479,61.484,61.478,61.478,97350000.0
2008-12-15 07:06:00,61.508,61.508,61.483,61.5,92280000.0
2008-12-15 07:07:00,61.489,61.512,61.48,61.505,116890000.0
2008-12-15 07:08:00,61.493,61.493,61.479,61.479,53580000.0
2008-12-15 07:09:00,61.499,61.499,61.475,61.482,99410000.0
2008-12-15 07:10:00,61.477,61.495,61.464,61.466,123430000.0
2008-12-15 07:11:00,61.476,61.493,61.473,61.49,49530000.0
2008-12-15 07:12:00,61.501,61.501,61.477,61.488,109720000.0
2008-12-15 07:13:00,61.477,61.489,61.474,61.488,106730000.0
2008-12-15 07:14:00,61.475,61.484,61.473,61.482,83290000.0
2008-12-15 07:15:00,61.478,61.498,61.478,61.479,113690000.0
2008-12-15 07:16:00,61.487,61.496,61.486,61.496,104290000.0
2008-12-15 07:18:00,61.507,61.508,61.48,61.488,73270000.0
2008-12-15 07:19:00,61.47,61.486,61.463,61.466,114860000.0
2008-12-15 07:20:00,61.463,61.464,61.445,61.445,44170000.0
2008-12-15 07:21:00,61.463,61.463,61.443,61.445,20880000.0
2008-12-15 07:22:00,61.441,61.441,61.428,61.435,62480000.0
2008-12-15 07:23:00,61.417,61.442,61.394,61.401,107670000.0
2008-12-15 07:24:00,61.406,61.411,61.371,61.395,104720000.0
2008-12-15 07:25:00,61.413,61.423,61.406,61.422,122300000.0
2008-12-15 07:26:00,61.394,61.409,61.385,61.399,110300000.0
2008-12-15 07:27:00,61.377,61.383,61.358,61.383,70330000.0
2008-12-15 07:28:00,61.371,61.371,61.353,61.362,97180000.0
2008-12-15 07:29:00,61.377,61.377,61.3,61.3,13940000.0
2008-12-15 07:30:00,61.324,61.324,61.305,61.323,64190000.0
2008-12-15 07:31:00,61.329,61.343,61.323,61.33,72800000.0
2008-12-15 07:32:00,61.323,61.326,61.311,61.319,61350000.0
2008-12-15 07:33:00,61.334,61.334,61.317,61.317,68660000.0
2008-12-15 07:34:00,61.333,61.343,61.333,61.343,79280000.0
2008-12-15 07:35:00,61.335,61.342,61.32,61.335,99080000.0
2008-12-15 07:36:00,61.325,61.326,61.304,61.308,102950000.0
2008-12-15 07:37:00,61.31,61.316,61.301,61.314,41840000.0
2008-12-15 07:38:00,61.303,61.312,61.274,61.28,67410000.0
2008-12-15 07:39:00,61.285,61.285,61.267,61.276,74710000.0
2008-12-15 07:40:00,61.278,61.283,61.265,61.28,51390000.0
2008-12-15 07:41:00,61.259,61.267,61.253,61.258,84310000.0
2008-12-15 07:42:00,61.279,61.28,61.256,61.264,78590000.0
2008-12-15 07:43:00,61.27,61.281,61.266,61.28,77040000.0
2008-12-15 07:44:00,61.293,61.312,61.292,61.292,80800000.0
2008-12-15 07:45:00,61.309,61.319,61.302,61.315,43280000.0
2008-12-15 07:46:00,61.32,61.393,61.319,61.354,48180000.0
2008-12-15 07:47:00,61.347,61.364,61.336,61.351,90640000.0
2008-12-15 07:48:00,61.352,61.353,61.343,61.353,77190000.0
2008-12-15 07:49:00,61.339,61.345,61.339,61.344,84250000.0
2008-12-15 07:50:00,61.344,61.356,61.337,61.348,88990000.0
2008-12-15 07:51:00,61.347,61.355,61.335,61.34,123710000.0
2008-12-15 07:53:00,61.345,61.355,61.342,61.355,44260000.0
2008-12-15 07:54:00,61.369,61.369,61.351,61.363,57600000.0
2008-12-15 07:55:00,61.378,61.384,61.372,61.379,96030000.0
2008-12-15 07:56:00,61.374,61.387,61.374,61.383,54860000.0
2008-12-15 07:57:00,61.387,61.387,61.371,61.377,79150000.0
2008-12-15 07:58:00,61.384,61.396,61.383,61.389,76050000.0
2008-12-15 07:59:00,61.397,61.416,61.387,61.416,115760000.0
2008-12-15 08:00:00,61.437,61.442,61.426,61.439,80260000.0
2008-12-15 08:01:00,61.444,61.453,61.436,61.444,47170000.0
2008-12-15 08:02:00,61.438,61.448,61.431,61.438,74760000.0
2008-12-15 08:03:00,61.457,61.459,61.427,61.443,65890000.0
2008-12-15 08:04:00,61.427,61.435,61.424,61.427,69750000.0
2008-12-15 08:05:00,61.42,61.43,61.406,61.406,72630000.0
2008-12-15 08:06:00,61.43,61.436,61.422,61.429,69950000.0
2008-12-15 08:07:00,61.438,61.44,61.437,61.438,99630000.0
2008-12-15 08:08:00,61.419,61.434,61.419,61.433,66770000.0
2008-12-15 08:09:00,61.444,61.444,61.427,61.434,49600000.0
2008-12-15 08:10:00,61.452,61.461,61.442,61.451,56090000.0
2008-12-15 08:11:00,61.427,61.441,61.421,61.441,88410000.0
2008-12-15 08:12:00,61.444,61.445,61.434,61.444,80800000.0
2008-12-15 08:13:00,61.427,61.435,61.42,61.428,92630000.0
2008-12-15 08:14:00,61.407,61.412,61.39,61.401,100950000.0
2008-12-15 08:15:00,61.419,61.419,61.387,61.4,124950000.0
2008-12-15 08:16:00,61.391,61.414,61.383,61.389,72640000.0
2008-12-15 08:17:00,61.397,61.407,61.385,61.385,62480000.0
2008-12-15 08:18:00,61.4,61.407,61.386,61.406,38090000.0
2008-12-15 08:19:00,61.409,61.416,61.409,61.41,72090000.0
2008-12-15 08:20:00,61.418,61.439,61.39,61.439,85350000.0
2008-12-15 08:21:00,61.431,61.451,61.426,61.441,67840000.0
2008-12-15 08:22:00,61.445,61.451,61.434,61.447,97370000.0
2008-12-15 08:23:00,61.444,61.452,61.432,61.452,73590000.0
2008-12-15 08:24:00,61.473,61.473,61.445,61.453,103460000.0
2008-12-15 08:25:00,61.459,61.46,61.442,61.459,121760000.0
2008-12-15 08:26:00,61.458,61.459,61.453,61.458,150930000.0
2008-12-15 08:27:00,61.464,61.464,61.453,61.462,112240000.0
2008-12-15 08:28:00,61.46,61.478,61.446,61.459,115370000.0
2008-12-15 08:29:00,61.457,61.475,61.457,61.459,70730000.0
2008-12-15 08:30:00,61.465,61.465,61.443,61.458,69920000.0
2008-12-15 08:31:00,61.47,61.475,61.455,61.461,101310000.0
2008-12-15 08:32:00,61.454,61.468,61.444,61.468,86070000.0
2008-12-15 08:33:00,61.482,61.482,61.463,61.463,47200000.0
2008-12-15 08:34:00,61.475,61.475,61.469,61.474,38050000.0
2008-12-15 08:35:00,61.464,61.499,61.462,61.499,29010000.0
2008-12-15 08:36:00,61.506,61.506,61.479,61.493,49290000.0
2008-12-15 08:37:00,61.484,61.505,61.484,61.504,28410000.0
2008-12-15 08:38:00,61.49,61.493,61.488,61.492,39150000.0
2008-12-15 08:39:00,61.509,61.511,61.483,61.496,46550000.0
2008-12-15 08:40:00,61.484,61.494,61.483,61.494,105430000.0
2008-12-15 08:41:00,61.489,61.489,61.487,61.489,95030000.0
2008-12-15 08:42:00,61.512,61.512,61.487,61.498,133700000.0
2008-12-15 08:43:00,61.478,61.487,61.478,61.487,69940000.0
2008-12-15 08:44:00,61.494,61.505,61.492,61.502,122250000.0
2008-12-15 08:45:00,61.5,61.501,61.467,61.467,109910000.0
2008-12-15 08:46:00,61.473,61.473,61.453,61.468,60900000.0
2008-12-15 08:47:00,61.46,61.465,61.459,61.465,72280000.0
2008-12-15 08:48:00,61.442,61.443,61.418,61.433,24870000.0
2008-12-15 08:49:00,61.433,61.434,61.408,61.408,40320000.0
2008-12-15 08:50:00,61.392,61.395,61.373,61.375,33240000.0
2008-12-15 08:51:00,61.383,61.4,61.37,61.389,61020000.0
2008-12-15 08:52:00,61.391,61.391,61.374,61.389,120980000.0
2008-12-15 08:53:00,61.408,61.414,61.399,61.403,61310000.0
2008-12-15 08:54:00,61.412,61.43,61.406,61.407,49350000.0
2008-12-15 08:55:00,61.421,61.429,61.405,61.411,33820000.0
2008-12-15 08:56:00,61.42,61.431,61.413,61.43,64870000.0
2008-12-15 08:57:00,61.421,61.432,61.411,61.431,79520000.0
2008-12-15 08:58:00,61.416,61.433,61.416,61.429,143600000.0
2008-12-15 08:59:00,61.413,61.44,61.412,61.427,104020000.0
2008-12-15 09:00:00,61.444,61.447,61.431,61.439,101620000.0
2008-12-15 09:01:00,61.431,61.434,61.431,61.434,41300000.0
2008-12-15 09:02:00,61.448,61.483,61.436,61.453,42890000.0
2008-12-15 09:03:00,61.464,61.493,61.464,61.48,54690000.0
2008-12-15 09:04:00,61.484,61.502,61.468,61.502,71960000.0
2008-12-15 09:05:00,61.513,61.513,61.485,61.5,44300000.0
2008-12-15 09:06:00,61.484,61.499,61.473,61.499,77070000.0
2008-12-15 09:07:00,61.494,61.494,61.472,61.479,70530000.0
2008-12-15 09:08:00,61.501,61.547,61.501,61.522,57040000.0
2008-12-15 09:09:00,61.534,61.534,61.515,61.518,73080000.0
2008-12-15 09:10:00,61.518,61.55,61.517,61.55,44640000.0
2008-12-15 09:11:00,61.549,61.549,61.531,61.539,58730000.0
2008-12-15 09:12:00,61.554,61.554,61.542,61.542,106710000.0
2008-12-15 09:13:00,61.535,61.541,61.518,61.519,58100000.0
2008-12-15 09:14:00,61.519,61.519,61.496,61.498,56730000.0
2008-12-15 09:15:00,61.494,61.506,61.47,61.472,90390000.0
2008-12-15 09:16:00,61.459,61.468,61.444,61.46,105640000.0
2008-12-15 09:17:00,61.463,61.473,61.463,61.473,94690000.0
2008-12-15 09:18:00,61.501,61.505,61.474,61.475,53290000.0
2008-12-15 09:19:00,61.468,61.483,61.459,61.474,69260000.0
2008-12-15 09:20:00,61.482,61.487,61.479,61.479,22400000.0
2008-12-15 09:21:00,61.491,61.491,61.461,61.48,69460000.0
2008-12-15 09:22:00,61.469,61.472,61.454,61.455,95190000.0
2008-12-15 09:23:00,61.458,61.474,61.454,61.466,82610000.0
2008-12-15 09:24:00,61.46,61.46,61.427,61.43,68550000.0
2008-12-15 09:25:00,61.431,61.454,61.429,61.443,93370000.0
2008-12-15 09:26:00,61.436,61.442,61.43,61.43,124690000.0
2008-12-15 09:27:00,61.39,61.407,61.37,61.392,111550000.0
2008-12-15 09:28:00,61.382,61.388,61.382,61.387,86110000.0
2008-12-15 09:29:00,61.376,61.391,61.374,61.385,71840000.0
2008-12-15 09:30:00,61.392,61.392,61.371,61.387,79920000.0
2008-12-15 09:31:00,61.382,61.395,61.382,61.395,86650000.0
2008-12-15 09:32:00,61.37,61.392,61.37,61.392,82790000.0
2008-12-15 09:33:00,61.424,61.43,61.414,61.427,72080000.0
2008-12-15 09:34:00,61.419,61.433,61.413,61.428,78520000.0
2008-12-15 09:35:00,61.424,61.426,61.417,61.419,88140000.0
2008-12-15 09:36:00,61.418,61.427,61.411,61.411,70510000.0
2008-12-15 09:37:00,61.406,61.42,61.404,61.412,72650000.0
2008-12-15 09:38:00,61.423,61.445,61.419,61.443,108420000.0
2008-12-15 09:39:00,61.449,61.449,61.431,61.441,72780000.0
2008-12-15 09:40:00,61.448,61.477,61.442,61.474,94410000.0
2008-12-15 09:41:00,61.46,61.492,61.46,61.478,82020000.0
2008-12-15 09:42:00,61.492,61.492,61.471,61.478,82530000.0
2008-12-15 09:43:00,61.481,61.495,61.476,61.495,130510000.0
2008-12-15 09:44:00,61.473,61.492,61.473,61.485,101900000.0
2008-12-15 09:45:00,61.486,61.494,61.472,61.481,77580000.0
2008-12-15 09:46:00,61.48,61.491,61.471,61.491,72300000.0
2008-12-15 09:47:00,61.485,61.495,61.47,61.495,100040000.0
2008-12-15 09:48:00,61.491,61.5,61.482,61.485,61190000.0
2008-12-15 09:49:00,61.503,61.503,61.484,61.484,58020000.0
2008-12-15 09:50:00,61.484,61.484,61.47,61.47,72380000.0
2008-12-15 09:51:00,61.496,61.496,61.464,61.464,79280000.0
2008-12-15 09:52:00,61.465,61.47,61.451,61.462,105230000.0
2008-12-15 09:53:00,61.457,61.469,61.456,61.466,43900000.0
2008-12-15 09:54:00,61.476,61.476,61.47,61.471,36000000.0
2008-12-15 09:55:00,61.466,61.466,61.452,61.46,28980000.0
2008-12-15 09:56:00,61.462,61.464,61.454,61.454,83320000.0
2008-12-15 09:57:00,61.454,61.458,61.434,61.458,113960000.0
2008-12-15 09:58:00,61.444,61.451,61.42,61.433,57270000.0
2008-12-15 09:59:00,61.428,61.45,61.424,61.44,35330000.0
2008-12-15 10:00:00,61.458,61.458,61.434,61.451,99030000.0
2008-12-15 10:01:00,61.437,61.437,61.401,61.401,41700000.0
2008-12-15 10:02:00,61.383,61.399,61.362,61.378,15660000.0
2008-12-15 10:03:00,61.382,61.382,61.349,61.376,30630000.0
2008-12-15 10:04:00,61.364,61.381,61.352,61.365,49520000.0
2008-12-15 10:05:00,61.381,61.388,61.37,61.381,57220000.0
2008-12-15 10:06:00,61.389,61.395,61.372,61.388,88470000.0
2008-12-15 10:07:00,61.381,61.39,61.374,61.379,62710000.0
2008-12-15 10:08:00,61.39,61.403,61.375,61.393,35780000.0
2008-12-15 10:09:00,61.387,61.413,61.38,61.408,44190000.0
2008-12-15 10:10:00,61.399,61.4,61.367,61.372,60650000.0
2008-12-15 10:11:00,61.384,61.384,61.364,61.38,44780000.0
2008-12-15 10:12:00,61.374,61.375,61.34,61.354,71170000.0
2008-12-15 10:13:00,61.334,61.345,61.329,61.337,35250000.0
2008-12-15 10:14:00,61.342,61.37,61.327,61.35,111340000.0
2008-12-15 10:15:00,61.388,61.388,61.367,61.376,45090000.0
2008-12-15 10:16:00,61.362,61.363,61.352,61.354,37670000.0
2008-12-15 10:17:00,61.357,61.375,61.351,61.355,44820000.0
2008-12-15 10:18:00,61.348,61.372,61.341,61.353,39360000.0
2008-12-15 10:19:00,61.331,61.34,61.325,61.325,46400000.0
2008-12-15 10:20:00,61.317,61.317,61.297,61.301,126030000.0
2008-12-15 10:21:00,61.296,61.303,61.291,61.299,114500000.0
2008-12-15 10:22:00,61.277,61.28,61.255,61.261,75290000.0
2008-12-15 10:23:00,61.235,61.235,61.196,61.22,101260000.0
2008-12-15 10:24:00,61.208,61.208,61.169,61.172,70740000.0
2008-12-15 10:25:00,61.166,61.208,61.165,61.198,62320000.0
2008-12-15 10:26:00,61.201,61.223,61.191,61.194,32760000.0
2008-12-15 10:27:00,61.19,61.204,61.184,61.198,47120000.0
2008-12-15 10:28:00,61.217,61.223,61.209,61.221,107390000.0
2008-12-15 10:29:00,61.227,61.235,61.222,61.235,67610000.0
2008-12-15 10:30:00,61.227,61.227,61.195,61.22,41820000.0
2008-12-15 10:31:00,61.197,61.203,61.18,61.18,51630000.0
2008-12-15 10:32:00,61.179,61.179,61.164,61.176,24190000.0
2008-12-15 10:33:00,61.181,61.183,61.159,61.178,22100000.0
2008-12-15 10:34:00,61.174,61.175,61.153,61.174,36940000.0
2008-12-15 10:35:00,61.163,61.18,61.161,61.172,44890000.0
2008-12-15 10:36:00,61.172,61.182,61.161,61.169,63160000.0
2008-12-15 10:37:00,61.169,61.169,61.146,61.167,88780000.0
2008-12-15 10:38:00,61.159,61.159,61.132,61.157,99580000.0
2008-12-15 10:39:00,61.151,61.151,61.132,61.139,50510000.0
2008-12-15 10:40:00,61.145,61.152,61.138,61.146,97890000.0
2008-12-15 10:41:00,61.165,61.172,61.15,61.164,121890000.0
2008-12-15 10:42:00,61.156,61.172,61.155,61.17,100970000.0
2008-12-15 10:43:00,61.162,61.169,61.156,61.161,46670000.0
2008-12-15 10:44:00,61.176,61.186,61.163,61.185,74140000.0
2008-12-15 10:45:00,61.199,61.199,61.164,61.175,67510000.0
2008-12-15 10:46:00,61.18,61.194,61.172,61.179,75000000.0
2008-12-15 10:47:00,61.191,61.192,61.175,61.175,40880000.0
2008-12-15 10:48:00,61.199,61.201,61.181,61.191,52810000.0
2008-12-15 10:49:00,61.19,61.207,61.19,61.197,91830000.0
2008-12-15 10:50:00,61.206,61.209,61.184,61.202,69680000.0
2008-12-15 10:51:00,61.233,61.234,61.213,61.23,78310000.0
2008-12-15 10:52:00,61.225,61.233,61.211,61.233,89580000.0
2008-12-15 10:53:00,61.227,61.232,61.223,61.232,60550000.0
2008-12-15 10:54:00,61.236,61.236,61.197,61.213,54610000.0
2008-12-15 10:55:00,61.211,61.213,61.201,61.208,87670000.0
2008-12-15 10:56:00,61.224,61.239,61.222,61.236,62480000.0
2008-12-15 10:57:00,61.232,61.232,61.207,61.227,77970000.0
2008-12-15 10:58:00,61.207,61.214,61.204,61.211,55180000.0
2008-12-15 10:59:00,61.229,61.24,61.224,61.231,55470000.0
2008-12-15 11:00:00,61.242,61.244,61.219,61.24,51270000.0
2008-12-15 11:01:00,61.248,61.278,61.237,61.251,63850000.0
2008-12-15 11:02:00,61.269,61.291,61.26,61.282,102640000.0
2008-12-15 11:03:00,61.302,61.305,61.284,61.285,108210000.0
2008-12-15 11:04:00,61.288,61.303,61.279,61.282,98010000.0
2008-12-15 11:05:00,61.276,61.283,61.267,61.267,93110000.0
2008-12-15 11:06:00,61.257,61.269,61.235,61.24,86830000.0
2008-12-15 11:07:00,61.222,61.242,61.208,61.23,135730000.0
2008-12-15 11:08:00,61.216,61.222,61.196,61.215,112900000.0
2008-12-15 11:09:00,61.212,61.213,61.2,61.209,45040000.0
2008-12-15 11:10:00,61.199,61.219,61.186,61.215,63790000.0
2008-12-15 11:11:00,61.222,61.222,61.193,61.201,83100000.0
2008-12-15 11:12:00,61.208,61.231,61.205,61.221,112140000.0
2008-12-15 11:13:00,61.206,61.212,61.199,61.199,89250000.0
2008-12-15 11:14:00,61.202,61.213,61.195,61.196,81020000.0
2008-12-15 11:15:00,61.213,61.213,61.202,61.203,78470000.0
2008-12-15 11:16:00,61.215,61.244,61.215,61.235,64450000.0
2008-12-15 11:17:00,61.226,61.232,61.211,61.228,69880000.0
2008-12-15 11:18:00,61.241,61.241,61.216,61.227,82570000.0
2008-12-15 11:19:00,61.223,61.243,61.221,61.223,104270000.0
2008-12-15 11:20:00,61.227,61.232,61.206,61.214,105360000.0
2008-12-15 11:21:00,61.233,61.233,61.217,61.232,90400000.0
2008-12-15 11:22:00,61.242,61.254,61.234,61.242,66990000.0
2008-12-15 11:23:00,61.229,61.234,61.221,61.228,106190000.0
2008-12-15 11:24:00,61.25,61.25,61.23,61.243,72930000.0
2008-12-15 11:25:00,61.262,61.278,61.248,61.267,82880000.0
2008-12-15 11:26:00,61.276,61.288,61.26,61.279,90120000.0
2008-12-15 11:27:00,61.265,61.265,61.24,61.242,68940000.0
2008-12-15 11:28:00,61.219,61.242,61.219,61.241,98930000.0
2008-12-15 11:29:00,61.25,61.261,61.244,61.261,81590000.0
2008-12-15 11:30:00,61.273,61.273,61.262,61.264,79370000.0
2008-12-15 11:31:00,61.245,61.262,61.237,61.242,74190000.0
2008-12-15 11:32:00,61.234,61.253,61.234,61.243,124810000.0
2008-12-15 11:33:00,61.242,61.242,61.216,61.222,74340000.0
2008-12-15 11:34:00,61.221,61.233,61.201,61.201,135990000.0
2008-12-15 11:35:00,61.177,61.198,61.168,61.181,118600000.0
2008-12-15 11:36:00,61.195,61.218,61.195,61.205,115980000.0
2008-12-15 11:37:00,61.211,61.222,61.203,61.214,106460000.0
2008-12-15 11:38:00,61.222,61.222,61.189,61.195,125060000.0
2008-12-15 11:39:00,61.197,61.197,61.147,61.165,74640000.0
2008-12-15 11:40:00,61.16,61.16,61.127,61.136,64600000.0
2008-12-15 11:41:00,61.154,61.157,61.138,61.144,80300000.0
2008-12-15 11:42:00,61.156,61.159,61.14,61.159,80190000.0
2008-12-15 11:43:00,61.173,61.177,61.149,61.162,113560000.0
2008-12-15 11:44:00,61.167,61.184,61.167,61.176,82010000.0
2008-12-15 11:45:00,61.185,61.201,61.165,61.185,88580000.0
2008-12-15 11:46:00,61.182,61.189,61.167,61.169,55490000.0
2008-12-15 11:47:00,61.183,61.194,61.18,61.189,97970000.0
2008-12-15 11:48:00,61.21,61.221,61.201,61.209,102490000.0
2008-12-15 11:49:00,61.227,61.247,61.213,61.214,73270000.0
2008-12-15 11:50:00,61.224,61.241,61.219,61.241,71200000.0
2008-12-15 11:51:00,61.255,61.255,61.246,61.246,91180000.0
2008-12-15 11:52:00,61.258,61.265,61.24,61.24,32090000.0
2008-12-15 11:53:00,61.244,61.26,61.237,61.245,59950000.0
2008-12-15 11:54:00,61.26,61.289,61.247,61.253,104050000.0
2008-12-15 11:55:00,61.261,61.279,61.258,61.277,89580000.0
2008-12-15 11:56:00,61.27,61.27,61.244,61.254,102840000.0
2008-12-15 11:57:00,61.246,61.26,61.243,61.251,72070000.0
2008-12-15 11:58:00,61.26,61.263,61.237,61.263,86190000.0
2008-12-15 11:59:00,61.267,61.299,61.254,61.272,83110000.0
2008-12-15 12:00:00,61.283,61.301,61.268,61.299,90500000.0
2008-12-15 12:01:00,61.279,61.297,61.265,61.277,77940000.0
2008-12-15 12:02:00,61.269,61.274,61.253,61.254,100450000.0
2008-12-15 12:03:00,61.258,61.278,61.249,61.267,56440000.0
2008-12-15 12:04:00,61.273,61.29,61.273,61.28,124150000.0
2008-12-15 12:05:00,61.272,61.309,61.267,61.29,56850000.0
2008-12-15 12:06:00,61.287,61.287,61.261,61.278,123250000.0
2008-12-15 12:07:00,61.276,61.285,61.263,61.276,73650000.0
2008-12-15 12:08:00,61.275,61.296,61.275,61.288,54170000.0
2008-12-15 12:09:00,61.285,61.288,61.275,61.288,79940000.0
2008-12-15 12:10:00,61.303,61.328,61.29,61.328,111750000.0
2008-12-15 12:11:00,61.333,61.35,61.33,61.339,125720000.0
2008-12-15 12:12:00,61.356,61.359,61.344,61.344,87810000.0
2008-12-15 12:13:00,61.35,61.367,61.333,61.343,144360000.0
2008-12-15 12:14:00,61.337,61.344,61.322,61.334,134260000.0
2008-12-15 12:15:00,61.344,61.345,61.299,61.316,81160000.0
2008-12-15 12:16:00,61.33,61.341,61.323,61.339,87890000.0
2008-12-15 12:17:00,61.339,61.363,61.336,61.348,96690000.0
2008-12-15 12:18:00,61.352,61.352,61.335,61.346,66860000.0
2008-12-15 12:19:00,61.369,61.395,61.361,61.374,104650000.0
2008-12-15 12:20:00,61.376,61.388,61.366,61.366,168810000.0
2008-12-15 12:21:00,61.373,61.382,61.363,61.374,144270000.0
2008-12-15 12:22:00,61.393,61.393,61.378,61.378,72420000.0
2008-12-15 12:23:00,61.385,61.39,61.384,61.385,69780000.0
2008-12-15 12:24:00,61.39,61.414,61.378,61.381,64850000.0
2008-12-15 12:25:00,61.361,61.428,61.356,61.384,114850000.0
2008-12-15 12:26:00,61.4,61.403,61.391,61.395,119090000.0
2008-12-15 12:27:00,61.412,61.466,61.41,61.466,122620000.0
2008-12-15 12:28:00,61.451,61.47,61.448,61.47,86920000.0
2008-12-15 12:29:00,61.465,61.482,61.46,61.482,89450000.0
2008-12-15 12:30:00,61.486,61.487,61.467,61.478,125300000.0
2008-12-15 12:31:00,61.477,61.488,61.47,61.473,124830000.0
2008-12-15 12:32:00,61.489,61.506,61.462,61.479,99540000.0
2008-12-15 12:33:00,61.482,61.484,61.438,61.438,61060000.0
2008-12-15 12:34:00,61.428,61.429,61.417,61.426,63450000.0
2008-12-15 12:35:00,61.446,61.46,61.431,61.449,65800000.0
2008-12-15 12:36:00,61.482,61.482,61.451,61.461,86830000.0
2008-12-15 12:37:00,61.447,61.462,61.442,61.445,56810000.0
2008-12-15 12:38:00,61.457,61.499,61.454,61.493,77600000.0
2008-12-15 12:39:00,61.507,61.507,61.459,61.459,96430000.0
2008-12-15 12:40:00,61.451,61.512,61.451,61.512,123080000.0
2008-12-15 12:41:00,61.502,61.514,61.494,61.513,99020000.0
2008-12-15 12:42:00,61.509,61.509,61.447,61.476,127600000.0
2008-12-15 12:43:00,61.489,61.507,61.484,61.492,80400000.0
2008-12-15 12:44:00,61.479,61.495,61.459,61.459,51730000.0
2008-12-15 12:45:00,61.455,61.461,61.446,61.459,47150000.0
2008-12-15 12:46:00,61.468,61.473,61.462,61.462,57630000.0
2008-12-15 12:47:00,61.46,61.46,61.433,61.434,88780000.0
2008-12-15 12:48:00,61.444,61.45,61.399,61.414,105910000.0
2008-12-15 12:49:00,61.389,61.39,61.374,61.382,64430000.0
2008-12-15 12:50:00,61.36,61.384,61.36,61.372,46090000.0
2008-12-15 12:51:00,61.375,61.379,61.354,61.376,74290000.0
2008-12-15 12:52:00,61.375,61.386,61.367,61.374,106090000.0
2008-12-15 12:53:00,61.388,61.412,61.376,61.406,80360000.0
2008-12-15 12:54:00,61.391,61.411,61.357,61.411,61920000.0
2008-12-15 12:55:00,61.4,61.409,61.391,61.409,60080000.0
2008-12-15 12:56:00,61.407,61.427,61.4,61.406,85850000.0
2008-12-15 12:57:00,61.418,61.438,61.412,61.438,115430000.0
2008-12-15 12:58:00,61.407,61.427,61.403,61.427,105820000.0
2008-12-15 12:59:00,61.425,61.453,61.423,61.444,92110000.0
2008-12-15 13:00:00,61.445,61.451,61.424,61.442,109570000.0
2008-12-15 13:01:00,61.416,61.42,61.407,61.408,54070000.0
2008-12-15 13:02:00,61.409,61.424,61.407,61.423,98650000.0
2008-12-15 13:03:00,61.431,61.433,61.415,61.418,123610000.0
2008-12-15 13:04:00,61.417,61.423,61.415,61.423,51180000.0
2008-12-15 13:05:00,61.423,61.454,61.421,61.453,101750000.0
2008-12-15 13:06:00,61.46,61.466,61.447,61.466,98890000.0
2008-12-15 13:07:00,61.474,61.493,61.46,61.493,77460000.0
2008-12-15 13:08:00,61.486,61.49,61.475,61.482,108890000.0
2008-12-15 13:09:00,61.471,61.486,61.459,61.48,101150000.0
2008-12-15 13:10:00,61.479,61.479,61.455,61.468,101800000.0
2008-12-15 13:11:00,61.49,61.51,61.49,61.502,71500000.0
2008-12-15 13:12:00,61.528,61.528,61.465,61.465,116870000.0
2008-12-15 13:13:00,61.464,61.469,61.437,61.458,49030000.0
2008-12-15 13:14:00,61.45,61.454,61.426,61.444,25760000.0
2008-12-15 13:15:00,61.456,61.461,61.442,61.442,59780000.0
2008-12-15 13:16:00,61.439,61.453,61.411,61.425,110770000.0
2008-12-15 13:17:00,61.417,61.422,61.411,61.419,109490000.0
2008-12-15 13:18:00,61.436,61.436,61.417,61.42,126990000.0
2008-12-15 13:19:00,61.413,61.445,61.412,61.433,112930000.0
2008-12-15 13:20:00,61.429,61.429,61.396,61.421,72550000.0
2008-12-15 13:21:00,61.434,61.438,61.424,61.425,97270000.0
2008-12-15 13:22:00,61.419,61.421,61.414,61.414,14310000.0
2008-12-15 13:23:00,61.43,61.432,61.402,61.426,13950000.0
2008-12-15 13:24:00,61.427,61.445,61.418,61.435,12210000.0
2008-12-15 13:25:00,61.426,61.431,61.411,61.411,8640000.0
2008-12-15 13:26:00,61.416,61.416,61.416,61.416,1920000.0
2008-12-15 13:27:00,61.431,61.431,61.425,61.425,5830000.0
2008-12-15 13:28:00,61.417,61.422,61.417,61.419,13540000.0
2008-12-15 13:29:00,61.393,61.395,61.383,61.395,15730000.0
2008-12-15 13:30:00,61.395,61.408,61.356,61.356,12100000.0
2008-12-15 13:31:00,61.36,61.383,61.354,61.364,15060000.0
2008-12-15 13:32:00,61.365,61.367,61.343,61.35,14840000.0
2008-12-15 13:33:00,61.364,61.364,61.348,61.351,7140000.0
2008-12-15 13:34:00,61.363,61.363,61.351,61.359,14130000.0
2008-12-15 13:35:00,61.353,61.362,61.336,61.362,12180000.0
2008-12-15 13:36:00,61.363,61.364,61.355,61.359,10420000.0
2008-12-15 13:37:00,61.371,61.402,61.368,61.385,15060000.0
2008-12-15 13:38:00,61.404,61.404,61.382,61.395,13140000.0
2008-12-15 13:39:00,61.411,61.411,61.383,61.389,13760000.0
2008-12-15 13:40:00,61.395,61.412,61.389,61.397,13360000.0
2008-12-15 13:41:00,61.395,61.404,61.395,61.404,5070000.0
2008-12-15 13:42:00,61.41,61.414,61.39,61.396,12440000.0
2008-12-15 13:43:00,61.408,61.411,61.403,61.408,16160000.0
2008-12-15 13:44:00,61.425,61.425,61.401,61.401,11080000.0
2008-12-15 13:45:00,61.409,61.418,61.395,61.403,14320000.0
2008-12-15 13:46:00,61.39,61.407,61.386,61.387,13600000.0
2008-12-15 13:47:00,61.39,61.398,61.386,61.391,18640000.0
2008-12-15 13:48:00,61.387,61.411,61.384,61.392,13890000.0
2008-12-15 13:49:00,61.414,61.418,61.396,61.415,16340000.0
2008-12-15 13:50:00,61.426,61.429,61.423,61.429,9850000.0
2008-12-15 13:51:00,61.44,61.44,61.416,61.424,13180000.0
2008-12-15 13:52:00,61.427,61.427,61.39,61.391,11500000.0
2008-12-15 13:53:00,61.408,61.416,61.407,61.411,11580000.0
2008-12-15 13:54:00,61.423,61.443,61.408,61.443,15960000.0
2008-12-15 13:55:00,61.446,61.446,61.431,61.435,8130000.0
2008-12-15 13:56:00,61.438,61.469,61.438,61.459,13220000.0
2008-12-15 13:57:00,61.481,61.481,61.457,61.461,13610000.0
2008-12-15 13:58:00,61.455,61.472,61.455,61.472,6650000.0
2008-12-15 13:59:00,61.468,61.491,61.461,61.464,13570000.0
2008-12-15 14:00:00,61.479,61.479,61.461,61.461,4130000.0
2008-12-15 14:01:00,61.442,61.448,61.433,61.448,10750000.0
2008-12-15 14:02:00,61.447,61.466,61.416,61.441,21460000.0
2008-12-15 14:03:00,61.471,61.473,61.433,61.449,11830000.0
2008-12-15 14:04:00,61.465,61.486,61.451,61.463,16530000.0
2008-12-15 14:05:00,61.48,61.48,61.436,61.455,13580000.0
2008-12-15 14:06:00,61.49,61.49,61.472,61.472,3390000.0
2008-12-15 14:07:00,61.46,61.471,61.448,61.46,12620000.0
2008-12-15 14:08:00,61.453,61.47,61.42,61.439,13990000.0
2008-12-15 14:09:00,61.432,61.436,61.405,61.431,19200000.0
2008-12-15 14:10:00,61.426,61.437,61.422,61.437,4140000.0
2008-12-15 14:11:00,61.443,61.46,61.434,61.455,14620000.0
2008-12-15 14:12:00,61.457,61.462,61.446,61.446,12100000.0
2008-12-15 14:13:00,61.457,61.471,61.457,61.471,10520000.0
2008-12-15 14:14:00,61.469,61.478,61.444,61.444,21780000.0
2008-12-15 14:15:00,61.429,61.444,61.412,61.412,11880000.0
2008-12-15 14:16:00,61.399,61.399,61.397,61.397,6620000.0
2008-12-15 14:17:00,61.403,61.413,61.399,61.413,9280000.0
2008-12-15 14:18:00,61.439,61.449,61.435,61.44,14650000.0
2008-12-15 14:19:00,61.424,61.424,61.409,61.413,8860000.0
2008-12-15 14:20:00,61.402,61.416,61.394,61.416,10880000.0
2008-12-15 14:21:00,61.423,61.436,61.421,61.423,10370000.0
2008-12-15 14:22:00,61.411,61.413,61.395,61.398,8870000.0
2008-12-15 14:23:00,61.403,61.419,61.399,61.412,14460000.0
2008-12-15 14:24:00,61.436,61.449,61.433,61.448,12590000.0
2008-12-15 14:25:00,61.452,61.457,61.416,61.427,9810000.0
2008-12-15 14:26:00,61.445,61.45,61.433,61.433,12770000.0
2008-12-15 14:27:00,61.45,61.458,61.426,61.434,14280000.0
2008-12-15 14:28:00,61.444,61.448,61.413,61.424,11740000.0
2008-12-15 14:29:00,61.441,61.441,61.418,61.439,16720000.0
2008-12-15 14:30:00,61.438,61.455,61.418,61.418,11690000.0
2008-12-15 14:31:00,61.431,61.434,61.415,61.434,14680000.0
2008-12-15 14:32:00,61.444,61.445,61.426,61.44,10940000.0
2008-12-15 14:33:00,61.418,61.423,61.415,61.415,10150000.0
2008-12-15 14:34:00,61.411,61.411,61.402,61.402,4130000.0
2008-12-15 14:35:00,61.406,61.411,61.398,61.409,14920000.0
2008-12-15 14:36:00,61.433,61.433,61.424,61.424,3000000.0
2008-12-15 14:37:00,61.418,61.418,61.418,61.418,2480000.0
2008-12-15 14:38:00,61.427,61.427,61.427,61.427,2860000.0
2008-12-15 14:39:00,61.431,61.431,61.406,61.406,5260000.0
2008-12-15 14:40:00,61.413,61.416,61.413,61.416,3940000.0
2008-12-15 14:41:00,61.428,61.438,61.428,61.438,4320000.0
2008-12-15 14:42:00,61.457,61.465,61.429,61.429,6390000.0
2008-12-15 14:44:00,61.425,61.426,61.421,61.425,52740000.0
2008-12-15 14:45:00,61.445,61.448,61.418,61.429,56720000.0
2008-12-15 14:46:00,61.426,61.439,61.418,61.43,89590000.0
2008-12-15 14:47:00,61.43,61.451,61.417,61.429,52960000.0
2008-12-15 14:48:00,61.435,61.438,61.422,61.426,66270000.0
2008-12-15 14:49:00,61.437,61.445,61.431,61.443,82660000.0
2008-12-15 14:50:00,61.427,61.438,61.413,61.423,112130000.0
2008-12-15 14:51:00,61.456,61.46,61.43,61.437,79870000.0
2008-12-15 14:52:00,61.44,61.446,61.44,61.445,42440000.0
2008-12-15 14:53:00,61.423,61.429,61.384,61.393,75440000.0
2008-12-15 14:54:00,61.409,61.411,61.38,61.411,70790000.0
2008-12-15 14:55:00,61.417,61.424,61.409,61.419,68740000.0
2008-12-15 14:56:00,61.412,61.433,61.402,61.433,78690000.0
2008-12-15 14:57:00,61.445,61.493,61.442,61.475,67240000.0
2008-12-15 14:58:00,61.463,61.471,61.454,61.464,102580000.0
2008-12-15 14:59:00,61.46,61.474,61.46,61.474,70450000.0
2008-12-15 15:00:00,61.506,61.508,61.451,61.464,60320000.0
2008-12-15 15:01:00,61.473,61.497,61.468,61.478,54690000.0
2008-12-15 15:02:00,61.483,61.495,61.481,61.495,86520000.0
2008-12-15 15:03:00,61.487,61.501,61.477,61.487,87050000.0
2008-12-15 15:04:00,61.47,61.494,61.403,61.429,96170000.0
2008-12-15 15:05:00,61.419,61.451,61.395,61.425,97900000.0
2008-12-15 15:06:00,61.442,61.443,61.423,61.424,120490000.0
2008-12-15 15:07:00,61.425,61.435,61.422,61.432,76640000.0
2008-12-15 15:08:00,61.416,61.424,61.411,61.419,59160000.0
2008-12-15 15:09:00,61.452,61.452,61.426,61.429,37900000.0
2008-12-15 15:10:00,61.413,61.413,61.359,61.386,72290000.0
2008-12-15 15:11:00,61.379,61.383,61.362,61.362,80990000.0
2008-12-15 15:12:00,61.412,61.412,61.374,61.374,62760000.0
2008-12-15 15:13:00,61.38,61.383,61.365,61.383,107640000.0
2008-12-15 15:14:00,61.378,61.409,61.376,61.404,69980000.0
2008-12-15 15:15:00,61.391,61.403,61.322,61.371,97280000.0
2008-12-15 15:16:00,61.377,61.377,61.352,61.357,125930000.0
2008-12-15 15:17:00,61.34,61.343,61.314,61.342,148980000.0
2008-12-15 15:18:00,61.344,61.354,61.34,61.34,108200000.0
2008-12-15 15:19:00,61.322,61.323,61.315,61.318,122390000.0
2008-12-15 15:20:00,61.288,61.309,61.286,61.293,70750000.0
2008-12-15 15:21:00,61.293,61.294,61.241,61.249,73060000.0
2008-12-15 15:22:00,61.258,61.29,61.252,61.272,103010000.0
2008-12-15 15:23:00,61.291,61.294,61.274,61.285,90860000.0
2008-12-15 15:24:00,61.316,61.316,61.292,61.304,44220000.0
2008-12-15 15:25:00,61.318,61.33,61.298,61.304,35210000.0
2008-12-15 15:26:00,61.301,61.301,61.275,61.287,25430000.0
2008-12-15 15:27:00,61.292,61.292,61.275,61.29,46710000.0
2008-12-15 15:28:00,61.29,61.294,61.286,61.293,28820000.0
2008-12-15 15:29:00,61.302,61.302,61.285,61.285,42670000.0
2008-12-15 15:30:00,61.29,61.314,61.274,61.294,48620000.0
2008-12-15 15:31:00,61.282,61.293,61.281,61.289,103760000.0
2008-12-15 15:32:00,61.252,61.253,61.224,61.227,95720000.0
2008-12-15 15:33:00,61.25,61.25,61.207,61.225,119840000.0
2008-12-15 15:34:00,61.216,61.224,61.207,61.207,72620000.0
2008-12-15 15:35:00,61.198,61.22,61.195,61.217,120890000.0
2008-12-15 15:36:00,61.21,61.237,61.2,61.208,117310000.0
2008-12-15 15:37:00,61.211,61.215,61.192,61.2,61660000.0
2008-12-15 15:38:00,61.194,61.194,61.168,61.187,63270000.0
2008-12-15 15:39:00,61.209,61.21,61.187,61.201,20150000.0
2008-12-15 15:40:00,61.22,61.255,61.211,61.255,34420000.0
2008-12-15 15:41:00,61.24,61.244,61.221,61.232,36400000.0
2008-12-15 15:42:00,61.266,61.269,61.235,61.235,60350000.0
2008-12-15 15:43:00,61.246,61.289,61.246,61.289,127510000.0
2008-12-15 15:44:00,61.274,61.289,61.26,61.284,59060000.0
2008-12-15 15:45:00,61.289,61.293,61.284,61.286,55140000.0
2008-12-15 15:46:00,61.297,61.311,61.293,61.308,33810000.0
2008-12-15 15:47:00,61.312,61.315,61.297,61.297,69850000.0
2008-12-15 15:48:00,61.289,61.331,61.289,61.321,72400000.0
2008-12-15 15:49:00,61.324,61.364,61.305,61.324,137240000.0
2008-12-15 15:50:00,61.336,61.339,61.284,61.296,99650000.0
2008-12-15 15:51:00,61.312,61.312,61.277,61.294,101990000.0
2008-12-15 15:52:00,61.26,61.271,61.229,61.247,44700000.0
2008-12-15 15:53:00,61.228,61.263,61.221,61.222,34340000.0
2008-12-15 15:54:00,61.237,61.251,61.214,61.244,60160000.0
2008-12-15 15:55:00,61.22,61.234,61.183,61.184,72550000.0
2008-12-15 15:56:00,61.189,61.21,61.184,61.201,40700000.0
2008-12-15 15:57:00,61.211,61.212,61.183,61.209,72900000.0
2008-12-15 15:58:00,61.215,61.237,61.215,61.215,60240000.0
2008-12-15 15:59:00,61.203,61.23,61.195,61.202,55350000.0
2008-12-15 16:00:00,61.201,61.217,61.189,61.198,71450000.0
2008-12-15 16:01:00,61.179,61.191,61.177,61.177,42830000.0
2008-12-15 16:02:00,61.193,61.201,61.184,61.191,58290000.0
2008-12-15 16:03:00,61.192,61.208,61.185,61.2,102200000.0
2008-12-15 16:04:00,61.197,61.201,61.18,61.2,61230000.0
2008-12-15 16:05:00,61.189,61.193,61.179,61.186,59380000.0
2008-12-15 16:06:00,61.198,61.199,61.18,61.188,89500000.0
2008-12-15 16:07:00,61.166,61.171,61.148,61.158,105280000.0
2008-12-15 16:08:00,61.148,61.168,61.133,61.168,95070000.0
2008-12-15 16:09:00,61.179,61.179,61.146,61.159,56310000.0
2008-12-15 16:10:00,61.147,61.163,61.134,61.161,76590000.0
2008-12-15 16:11:00,61.152,61.162,61.149,61.149,25480000.0
2008-12-15 16:12:00,61.141,61.141,61.124,61.133,73570000.0
2008-12-15 16:13:00,61.135,61.137,61.125,61.135,89250000.0
2008-12-15 16:14:00,61.127,61.135,61.116,61.127,86690000.0
2008-12-15 16:15:00,61.143,61.144,61.132,61.132,78230000.0
2008-12-15 16:16:00,61.125,61.144,61.113,61.131,87860000.0
2008-12-15 16:17:00,61.142,61.152,61.137,61.139,122720000.0
2008-12-15 16:18:00,61.129,61.14,61.094,61.11,109610000.0
2008-12-15 16:19:00,61.09,61.128,61.081,61.128,94760000.0
2008-12-15 16:20:00,61.145,61.153,61.112,61.124,69920000.0
2008-12-15 16:21:00,61.135,61.135,61.116,61.12,83460000.0
2008-12-15 16:22:00,61.128,61.176,61.12,61.176,87540000.0
2008-12-15 16:23:00,61.175,61.18,61.144,61.175,82410000.0
2008-12-15 16:24:00,61.213,61.276,61.201,61.273,72090000.0
2008-12-15 16:25:00,61.283,61.292,61.265,61.276,82070000.0
2008-12-15 16:26:00,61.275,61.294,61.275,61.284,89750000.0
2008-12-15 16:27:00,61.288,61.302,61.286,61.299,72100000.0
2008-12-15 16:28:00,61.317,61.329,61.31,61.31,70580000.0
2008-12-15 16:29:00,61.306,61.326,61.295,61.307,105120000.0
2008-12-15 16:30:00,61.31,61.315,61.27,61.283,74890000.0
2008-12-15 16:31:00,61.272,61.289,61.272,61.284,106900000.0
2008-12-15 16:32:00,61.278,61.284,61.265,61.275,76140000.0
2008-12-15 16:33:00,61.305,61.309,61.288,61.295,80780000.0
2008-12-15 16:34:00,61.307,61.312,61.275,61.275,125010000.0
2008-12-15 16:35:00,61.273,61.279,61.243,61.257,97710000.0
2008-12-15 16:36:00,61.261,61.261,61.222,61.246,79270000.0
2008-12-15 16:37:00,61.238,61.241,61.22,61.227,75920000.0
2008-12-15 16:38:00,61.231,61.238,61.218,61.228,102810000.0
2008-12-15 16:39:00,61.206,61.25,61.194,61.196,67170000.0
2008-12-15 16:40:00,61.181,61.184,61.132,61.132,57520000.0
2008-12-15 16:41:00,61.137,61.161,61.137,61.142,70270000.0
2008-12-15 16:42:00,61.16,61.169,61.143,61.155,80850000.0
2008-12-15 16:43:00,61.152,61.159,61.121,61.158,105790000.0
2008-12-15 16:44:00,61.154,61.178,61.143,61.161,42120000.0
2008-12-15 16:45:00,61.176,61.197,61.168,61.17,43290000.0
2008-12-15 16:46:00,61.174,61.178,61.163,61.178,35020000.0
2008-12-15 16:47:00,61.187,61.188,61.165,61.171,83350000.0
2008-12-15 16:48:00,61.187,61.217,61.157,61.217,113960000.0
2008-12-15 16:49:00,61.216,61.216,61.177,61.183,58360000.0
2008-12-15 16:50:00,61.211,61.211,61.188,61.21,38240000.0
2008-12-15 16:51:00,61.23,61.249,61.215,61.237,98030000.0
2008-12-15 16:52:00,61.259,61.279,61.231,61.278,46350000.0
2008-12-15 16:53:00,61.253,61.261,61.25,61.261,15480000.0
2008-12-15 16:54:00,61.285,61.285,61.24,61.277,35540000.0
2008-12-15 16:55:00,61.271,61.271,61.242,61.25,52860000.0
2008-12-15 16:56:00,61.233,61.24,61.216,61.231,53950000.0
2008-12-15 16:57:00,61.218,61.218,61.177,61.198,82670000.0
2008-12-15 16:58:00,61.188,61.191,61.178,61.19,66330000.0
2008-12-15 16:59:00,61.195,61.209,61.174,61.198,41130000.0
2008-12-15 17:00:00,61.222,61.235,61.199,61.23,44260000.0
2008-12-15 17:01:00,61.233,61.266,61.233,61.245,55600000.0
2008-12-15 17:02:00,61.26,61.309,61.254,61.3,41280000.0
2008-12-15 17:03:00,61.33,61.338,61.291,61.291,71960000.0
2008-12-15 17:04:00,61.292,61.328,61.292,61.308,38500000.0
2008-12-15 17:05:00,61.326,61.376,61.309,61.351,13600000.0
2008-12-15 17:06:00,61.352,61.352,61.309,61.319,42270000.0
2008-12-15 17:07:00,61.286,61.293,61.284,61.286,38000000.0
2008-12-15 17:08:00,61.283,61.302,61.274,61.286,46600000.0
2008-12-15 17:09:00,61.303,61.303,61.274,61.28,38190000.0
2008-12-15 17:10:00,61.278,61.278,61.254,61.259,44160000.0
2008-12-15 17:11:00,61.267,61.282,61.248,61.266,129410000.0
2008-12-15 17:12:00,61.282,61.282,61.252,61.258,112430000.0
2008-12-15 17:13:00,61.255,61.269,61.221,61.227,72200000.0
2008-12-15 17:14:00,61.251,61.258,61.239,61.239,98370000.0
2008-12-15 17:15:00,61.259,61.259,61.227,61.233,72510000.0
2008-12-15 17:16:00,61.227,61.232,61.213,61.223,63220000.0
2008-12-15 17:17:00,61.213,61.22,61.192,61.208,31470000.0
2008-12-15 17:18:00,61.211,61.214,61.184,61.201,44890000.0
2008-12-15 17:19:00,61.176,61.189,61.166,61.175,104910000.0
2008-12-15 17:20:00,61.152,61.152,61.123,61.139,63380000.0
2008-12-15 17:21:00,61.166,61.185,61.144,61.185,47840000.0
2008-12-15 17:22:00,61.171,61.179,61.154,61.154,52680000.0
2008-12-15 17:23:00,61.154,61.17,61.15,61.157,20290000.0
2008-12-15 17:24:00,61.176,61.224,61.15,61.214,19250000.0
2008-12-15 17:25:00,61.215,61.237,61.168,61.193,36880000.0
2008-12-15 17:26:00,61.192,61.27,61.18,61.27,44290000.0
2008-12-15 17:27:00,61.255,61.277,61.226,61.237,63990000.0
2008-12-15 17:28:00,61.263,61.292,61.25,61.281,95090000.0
2008-12-15 17:29:00,61.275,61.285,61.264,61.264,103190000.0
2008-12-15 17:30:00,61.263,61.263,61.235,61.238,57150000.0
2008-12-15 17:31:00,61.243,61.27,61.229,61.263,92780000.0
2008-12-15 17:32:00,61.25,61.253,61.231,61.251,111870000.0
2008-12-15 17:33:00,61.242,61.242,61.223,61.232,105220000.0
2008-12-15 17:34:00,61.237,61.237,61.23,61.236,41110000.0
2008-12-15 17:35:00,61.22,61.22,61.183,61.196,85230000.0
2008-12-15 17:36:00,61.194,61.2,61.178,61.188,68700000.0
2008-12-15 17:37:00,61.215,61.228,61.204,61.225,72260000.0
2008-12-15 17:38:00,61.244,61.277,61.235,61.277,41030000.0
2008-12-15 17:39:00,61.292,61.292,61.257,61.278,54550000.0
2008-12-15 17:40:00,61.267,61.281,61.203,61.21,94780000.0
2008-12-15 17:41:00,61.214,61.24,61.21,61.21,74480000.0
2008-12-15 17:42:00,61.223,61.26,61.206,61.239,73360000.0
2008-12-15 17:43:00,61.25,61.268,61.228,61.252,87060000.0
2008-12-15 17:44:00,61.268,61.317,61.241,61.312,53620000.0
2008-12-15 17:45:00,61.316,61.357,61.316,61.334,57820000.0
2008-12-15 17:46:00,61.32,61.33,61.301,61.319,86170000.0
2008-12-15 17:47:00,61.31,61.337,61.307,61.321,73750000.0
2008-12-15 17:48:00,61.335,61.335,61.27,61.28,74430000.0
2008-12-15 17:49:00,61.29,61.296,61.274,61.296,62210000.0
2008-12-15 17:50:00,61.281,61.296,61.27,61.278,55440000.0
2008-12-15 17:51:00,61.29,61.341,61.29,61.313,51740000.0
2008-12-15 17:52:00,61.314,61.325,61.312,61.315,63730000.0
2008-12-15 17:53:00,61.307,61.331,61.291,61.314,97110000.0
2008-12-15 17:54:00,61.318,61.318,61.285,61.301,111270000.0
2008-12-15 17:55:00,61.303,61.311,61.277,61.302,91190000.0
2008-12-15 17:56:00,61.287,61.305,61.254,61.259,96960000.0
2008-12-15 17:57:00,61.245,61.249,61.18,61.207,82440000.0
2008-12-15 17:58:00,61.213,61.221,61.203,61.204,142560000.0
2008-12-15 17:59:00,61.212,61.238,61.207,61.238,120550000.0
2008-12-15 18:00:00,61.248,61.248,61.238,61.241,49400000.0
2008-12-15 18:01:00,61.249,61.26,61.241,61.248,65460000.0
2008-12-15 18:02:00,61.253,61.259,61.235,61.252,80480000.0
2008-12-15 18:03:00,61.241,61.243,61.198,61.206,110060000.0
2008-12-15 18:04:00,61.195,61.203,61.191,61.201,91360000.0
2008-12-15 18:05:00,61.204,61.21,61.197,61.209,77960000.0
2008-12-15 18:06:00,61.219,61.221,61.21,61.218,80140000.0
2008-12-15 18:07:00,61.231,61.244,61.226,61.234,64290000.0
2008-12-15 18:08:00,61.234,61.26,61.233,61.26,78660000.0
2008-12-15 18:09:00,61.271,61.273,61.254,61.256,90870000.0
2008-12-15 18:10:00,61.258,61.264,61.252,61.264,95600000.0
2008-12-15 18:11:00,61.25,61.271,61.237,61.243,104880000.0
2008-12-15 18:12:00,61.266,61.27,61.247,61.27,82010000.0
2008-12-15 18:13:00,61.285,61.294,61.272,61.284,66490000.0
2008-12-15 18:14:00,61.276,61.284,61.272,61.273,107550000.0
2008-12-15 18:15:00,61.301,61.301,61.276,61.287,73850000.0
2008-12-15 18:16:00,61.287,61.309,61.271,61.273,87880000.0
2008-12-15 18:17:00,61.267,61.267,61.251,61.258,85620000.0
2008-12-15 18:18:00,61.272,61.272,61.254,61.259,68480000.0
2008-12-15 18:19:00,61.256,61.264,61.252,61.264,106860000.0
2008-12-15 18:20:00,61.259,61.261,61.247,61.258,83500000.0
2008-12-15 18:21:00,61.264,61.291,61.248,61.291,76320000.0
2008-12-15 18:22:00,61.294,61.302,61.287,61.298,69980000.0
2008-12-15 18:23:00,61.291,61.301,61.268,61.281,127980000.0
2008-12-15 18:24:00,61.309,61.311,61.268,61.278,64330000.0
2008-12-15 18:25:00,61.27,61.281,61.261,61.271,136640000.0
2008-12-15 18:26:00,61.262,61.28,61.262,61.275,122510000.0
2008-12-15 18:27:00,61.3,61.301,61.269,61.278,116490000.0
2008-12-15 18:28:00,61.283,61.298,61.27,61.286,93090000.0
2008-12-15 18:29:00,61.285,61.293,61.278,61.283,119800000.0
2008-12-15 18:30:00,61.271,61.282,61.271,61.282,73790000.0
2008-12-15 18:31:00,61.28,61.292,61.275,61.28,63280000.0
2008-12-15 18:32:00,61.271,61.299,61.271,61.283,84560000.0
2008-12-15 18:33:00,61.304,61.316,61.279,61.3,80780000.0
2008-12-15 18:34:00,61.287,61.303,61.283,61.285,106550000.0
2008-12-15 18:35:00,61.277,61.285,61.277,61.283,85190000.0
2008-12-15 18:36:00,61.292,61.293,61.281,61.286,99570000.0
2008-12-15 18:37:00,61.304,61.306,61.298,61.298,54140000.0
2008-12-15 18:38:00,61.296,61.311,61.293,61.298,96540000.0
2008-12-15 18:39:00,61.311,61.32,61.295,61.304,104920000.0
2008-12-15 18:40:00,61.297,61.3,61.273,61.273,76360000.0
2008-12-15 18:41:00,61.266,61.274,61.244,61.244,74340000.0
2008-12-15 18:42:00,61.259,61.259,61.243,61.247,94430000.0
2008-12-15 18:43:00,61.248,61.281,61.246,61.275,26790000.0
2008-12-15 18:44:00,61.277,61.285,61.265,61.273,64230000.0
2008-12-15 18:45:00,61.291,61.295,61.266,61.266,115280000.0
2008-12-15 18:46:00,61.267,61.28,61.264,61.276,87590000.0
2008-12-15 18:47:00,61.285,61.291,61.272,61.286,111610000.0
2008-12-15 18:48:00,61.295,61.308,61.277,61.299,71600000.0
2008-12-15 18:49:00,61.31,61.337,61.303,61.331,97060000.0
2008-12-15 18:50:00,61.339,61.341,61.324,61.332,84530000.0
2008-12-15 18:51:00,61.367,61.389,61.344,61.377,95550000.0
2008-12-15 18:52:00,61.4,61.4,61.375,61.392,83810000.0
2008-12-15 18:53:00,61.367,61.403,61.362,61.387,112820000.0
2008-12-15 18:54:00,61.397,61.412,61.387,61.397,58400000.0
2008-12-15 18:55:00,61.382,61.385,61.37,61.378,112440000.0
2008-12-15 18:56:00,61.379,61.385,61.358,61.37,62180000.0
2008-12-15 18:57:00,61.372,61.374,61.336,61.352,116000000.0
2008-12-15 18:58:00,61.343,61.384,61.33,61.365,65670000.0
2008-12-15 18:59:00,61.387,61.392,61.366,61.375,57560000.0
2008-12-15 19:00:00,61.405,61.405,61.351,61.377,83380000.0
2008-12-15 19:01:00,61.361,61.383,61.352,61.354,110490000.0
2008-12-15 19:02:00,61.339,61.356,61.333,61.344,133680000.0
2008-12-15 19:03:00,61.343,61.353,61.334,61.339,97620000.0
2008-12-15 19:04:00,61.356,61.396,61.356,61.378,150650000.0
2008-12-15 19:05:00,61.367,61.379,61.347,61.347,131800000.0
2008-12-15 19:06:00,61.362,61.4,61.356,61.377,82680000.0
2008-12-15 19:07:00,61.378,61.378,61.36,61.366,94100000.0
2008-12-15 19:08:00,61.382,61.4,61.367,61.376,96950000.0
2008-12-15 19:09:00,61.359,61.381,61.358,61.381,75950000.0
2008-12-15 19:10:00,61.372,61.401,61.372,61.388,110070000.0
2008-12-15 19:11:00,61.381,61.415,61.381,61.395,175890000.0
2008-12-15 19:12:00,61.433,61.433,61.394,61.411,145630000.0
2008-12-15 19:13:00,61.384,61.398,61.384,61.398,73700000.0
2008-12-15 19:14:00,61.388,61.404,61.382,61.391,64120000.0
2008-12-15 19:15:00,61.4,61.42,61.393,61.419,58260000.0
2008-12-15 19:16:00,61.411,61.412,61.394,61.412,122580000.0
2008-12-15 19:17:00,61.403,61.406,61.348,61.371,123430000.0
2008-12-15 19:18:00,61.375,61.38,61.354,61.357,122920000.0
2008-12-15 19:19:00,61.366,61.366,61.351,61.366,88520000.0
2008-12-15 19:20:00,61.357,61.368,61.353,61.364,92760000.0
2008-12-15 19:21:00,61.383,61.394,61.354,61.383,126280000.0
2008-12-15 19:22:00,61.376,61.387,61.364,61.381,117270000.0
2008-12-15 19:23:00,61.373,61.402,61.373,61.385,102040000.0
2008-12-15 19:24:00,61.407,61.409,61.383,61.403,59890000.0
2008-12-15 19:25:00,61.395,61.411,61.379,61.389,65370000.0
2008-12-15 19:26:00,61.395,61.401,61.376,61.376,63860000.0
2008-12-15 19:27:00,61.399,61.399,61.371,61.381,87570000.0
2008-12-15 19:28:00,61.373,61.399,61.373,61.378,58170000.0
2008-12-15 19:29:00,61.378,61.39,61.375,61.378,75240000.0
2008-12-15 19:30:00,61.399,61.401,61.375,61.401,104230000.0
2008-12-15 19:31:00,61.389,61.389,61.36,61.36,127490000.0
2008-12-15 19:32:00,61.372,61.4,61.372,61.398,106230000.0
2008-12-15 19:33:00,61.393,61.393,61.373,61.374,126970000.0
2008-12-15 19:34:00,61.377,61.379,61.363,61.368,76480000.0
2008-12-15 19:35:00,61.368,61.368,61.347,61.347,58070000.0
2008-12-15 19:36:00,61.365,61.365,61.338,61.345,50800000.0
2008-12-15 19:37:00,61.354,61.379,61.349,61.359,64370000.0
2008-12-15 19:38:00,61.368,61.37,61.365,61.368,87330000.0
2008-12-15 19:39:00,61.374,61.374,61.337,61.346,93780000.0
2008-12-15 19:40:00,61.351,61.351,61.325,61.338,64380000.0
2008-12-15 19:41:00,61.331,61.332,61.29,61.308,42090000.0
2008-12-15 19:42:00,61.313,61.313,61.288,61.306,78080000.0
2008-12-15 19:43:00,61.301,61.325,61.297,61.309,100700000.0
2008-12-15 19:44:00,61.301,61.319,61.301,61.318,75260000.0
2008-12-15 19:45:00,61.316,61.321,61.311,61.32,59220000.0
2008-12-15 19:46:00,61.303,61.32,61.285,61.292,51390000.0
2008-12-15 19:47:00,61.307,61.307,61.281,61.307,68800000.0
2008-12-15 19:48:00,61.306,61.313,61.287,61.297,116650000.0
2008-12-15 19:49:00,61.267,61.284,61.246,61.276,104510000.0
2008-12-15 19:50:00,61.279,61.28,61.255,61.272,84210000.0
2008-12-15 19:51:00,61.29,61.314,61.277,61.307,110470000.0
2008-12-15 19:52:00,61.305,61.308,61.275,61.287,54000000.0
2008-12-15 19:53:00,61.292,61.292,61.275,61.283,92390000.0
2008-12-15 19:54:00,61.305,61.309,61.279,61.304,122060000.0
2008-12-15 19:55:00,61.311,61.311,61.281,61.301,50570000.0
2008-12-15 19:56:00,61.285,61.318,61.274,61.274,102780000.0
2008-12-15 19:57:00,61.291,61.294,61.27,61.284,105420000.0
2008-12-15 19:58:00,61.293,61.31,61.282,61.308,77350000.0
2008-12-15 19:59:00,61.298,61.316,61.297,61.301,104490000.0
2008-12-15 20:00:00,61.312,61.32,61.289,61.317,102970000.0
2008-12-15 20:01:00,61.288,61.335,61.288,61.317,101970000.0
2008-12-15 20:02:00,61.337,61.337,61.308,61.329,72240000.0
2008-12-15 20:03:00,61.325,61.333,61.287,61.332,120560000.0
2008-12-15 20:04:00,61.319,61.337,61.304,61.328,48940000.0
2008-12-15 20:05:00,61.322,61.337,61.306,61.314,23670000.0
2008-12-15 20:06:00,61.332,61.332,61.293,61.309,59090000.0
2008-12-15 20:07:00,61.294,61.296,61.274,61.296,118350000.0
2008-12-15 20:08:00,61.284,61.284,61.257,61.265,110060000.0
2008-12-15 20:09:00,61.286,61.29,61.258,61.263,124890000.0
2008-12-15 20:10:00,61.247,61.264,61.238,61.253,110410000.0
2008-12-15 20:11:00,61.262,61.262,61.238,61.24,76770000.0
2008-12-15 20:12:00,61.252,61.267,61.237,61.265,103800000.0
2008-12-15 20:13:00,61.24,61.24,61.224,61.234,12440000.0
2008-12-15 20:14:00,61.211,61.255,61.211,61.249,14070000.0
2008-12-15 20:15:00,61.237,61.242,61.204,61.207,14840000.0
2008-12-15 20:16:00,61.215,61.222,61.206,61.207,11830000.0
2008-12-15 20:17:00,61.209,61.223,61.207,61.223,11070000.0
2008-12-15 20:18:00,61.234,61.246,61.208,61.242,10710000.0
2008-12-15 20:19:00,61.232,61.255,61.228,61.244,17920000.0
2008-12-15 20:20:00,61.262,61.274,61.262,61.274,2630000.0
2008-12-15 20:21:00,61.28,61.28,61.251,61.269,7880000.0
2008-12-15 20:22:00,61.268,61.28,61.268,61.28,6200000.0
2008-12-15 20:23:00,61.273,61.28,61.257,61.278,21860000.0
2008-12-15 20:24:00,61.281,61.281,61.25,61.278,13710000.0
2008-12-15 20:25:00,61.271,61.288,61.271,61.282,16180000.0
2008-12-15 20:26:00,61.297,61.309,61.297,61.309,4550000.0
2008-12-15 20:27:00,61.337,61.339,61.333,61.339,7880000.0
2008-12-15 20:28:00,61.326,61.34,61.326,61.34,4330000.0
2008-12-15 20:29:00,61.34,61.349,61.339,61.339,12330000.0
2008-12-15 20:30:00,61.353,61.357,61.324,61.34,12270000.0
2008-12-15 20:31:00,61.333,61.357,61.333,61.351,18120000.0
2008-12-15 20:32:00,61.352,61.352,61.335,61.343,20250000.0
2008-12-15 20:33:00,61.36,61.36,61.337,61.337,6980000.0
2008-12-15 20:34:00,61.354,61.358,61.337,61.358,15440000.0
2008-12-15 20:35:00,61.365,61.37,61.362,61.367,9990000.0
2008-12-15 20:36:00,61.365,61.365,61.344,61.344,4880000.0
2008-12-15 20:37:00,61.357,61.357,61.357,61.357,1690000.0
2008-12-15 20:38:00,61.361,61.361,61.345,61.356,7890000.0
2008-12-15 20:39:00,61.367,61.367,61.361,61.366,14270000.0
2008-12-15 20:40:00,61.354,61.36,61.353,61.36,6630000.0
2008-12-15 20:41:00,61.358,61.37,61.358,61.37,4920000.0
2008-12-15 20:42:00,61.376,61.376,61.366,61.369,10750000.0
2008-12-15 20:43:00,61.369,61.375,61.36,61.361,8690000.0
2008-12-15 20:44:00,61.348,61.349,61.347,61.347,6010000.0
2008-12-15 20:45:00,61.34,61.344,61.319,61.333,13750000.0
2008-12-15 20:46:00,61.328,61.328,61.326,61.326,2820000.0
2008-12-15 20:47:00,61.323,61.324,61.315,61.315,4690000.0
2008-12-15 20:48:00,61.323,61.323,61.317,61.317,4130000.0
2008-12-15 20:49:00,61.327,61.333,61.327,61.333,3940000.0
2008-12-15 20:50:00,61.327,61.327,61.313,61.313,12050000.0
2008-12-15 20:51:00,61.278,61.282,61.264,61.282,8650000.0
2008-12-15 20:52:00,61.263,61.283,61.263,61.278,13350000.0
2008-12-15 20:53:00,61.258,61.258,61.239,61.248,16160000.0
2008-12-15 20:54:00,61.283,61.288,61.266,61.287,16560000.0
2008-12-15 20:55:00,61.3,61.32,61.296,61.306,17950000.0
2008-12-15 20:56:00,61.306,61.306,61.284,61.303,12210000.0
2008-12-15 20:57:00,61.291,61.292,61.285,61.292,12020000.0
2008-12-15 20:58:00,61.292,61.292,61.291,61.291,6420000.0
2008-12-15 20:59:00,61.285,61.291,61.285,61.291,3000000.0
2008-12-15 21:00:00,61.312,61.319,61.297,61.319,9990000.0
2008-12-15 21:01:00,61.32,61.328,61.32,61.328,5490000.0
2008-12-15 21:02:00,61.318,61.328,61.307,61.328,5630000.0
2008-12-15 21:03:00,61.334,61.334,61.331,61.331,5820000.0
2008-12-15 21:04:00,61.32,61.323,61.32,61.323,4510000.0
2008-12-15 21:05:00,61.332,61.332,61.304,61.312,8310000.0
2008-12-15 21:06:00,61.31,61.31,61.309,61.309,3760000.0
2008-12-15 21:07:00,61.307,61.307,61.307,61.307,4130000.0
2008-12-15 21:08:00,61.303,61.308,61.283,61.307,12040000.0
2008-12-15 21:09:00,61.335,61.336,61.317,61.323,5530000.0
2008-12-15 21:10:00,61.296,61.296,61.291,61.294,13370000.0
2008-12-15 21:11:00,61.29,61.29,61.274,61.274,4890000.0
2008-12-15 21:12:00,61.272,61.285,61.265,61.273,22320000.0
2008-12-15 21:13:00,61.26,61.26,61.246,61.246,5640000.0
2008-12-15 21:14:00,61.229,61.237,61.224,61.234,18080000.0
2008-12-15 21:15:00,61.268,61.268,61.24,61.242,16180000.0
2008-12-15 21:16:00,61.229,61.243,61.229,61.243,5680000.0
2008-12-15 21:17:00,61.248,61.258,61.244,61.253,11880000.0
2008-12-15 21:18:00,61.268,61.268,61.256,61.26,16790000.0
2008-12-15 21:19:00,61.283,61.283,61.274,61.28,11500000.0
2008-12-15 21:20:00,61.265,61.266,61.262,61.262,9580000.0
2008-12-15 21:21:00,61.28,61.28,61.274,61.278,12800000.0
2008-12-15 21:22:00,61.285,61.287,61.285,61.287,2820000.0
2008-12-15 21:23:00,61.277,61.277,61.277,61.277,1320000.0
2008-12-15 21:24:00,61.296,61.296,61.287,61.287,8120000.0
2008-12-15 21:25:00,61.288,61.288,61.288,61.288,1690000.0
2008-12-15 21:26:00,61.285,61.304,61.285,61.291,11470000.0
2008-12-15 21:27:00,61.287,61.288,61.283,61.283,6430000.0
2008-12-15 21:28:00,61.27,61.27,61.25,61.258,12850000.0
2008-12-15 21:29:00,61.244,61.244,61.226,61.234,6950000.0
2008-12-15 21:30:00,61.252,61.252,61.231,61.246,20340000.0
2008-12-15 21:31:00,61.237,61.239,61.237,61.239,3420000.0
2008-12-15 21:32:00,61.235,61.235,61.231,61.231,3570000.0
2008-12-15 21:33:00,61.244,61.261,61.242,61.257,19350000.0
2008-12-15 21:34:00,61.287,61.308,61.279,61.308,5830000.0
2008-12-15 21:35:00,61.316,61.322,61.316,61.321,9070000.0
2008-12-15 21:36:00,61.325,61.335,61.311,61.335,15060000.0
2008-12-15 21:37:00,61.323,61.332,61.286,61.299,15440000.0
2008-12-15 21:38:00,61.291,61.301,61.29,61.3,8660000.0
2008-12-15 21:39:00,61.308,61.311,61.298,61.311,10710000.0
2008-12-15 21:40:00,61.317,61.322,61.317,61.322,6950000.0
2008-12-15 21:41:00,61.313,61.316,61.307,61.316,14170000.0
2008-12-15 21:42:00,61.327,61.327,61.315,61.319,6800000.0
2008-12-15 21:43:00,61.278,61.293,61.275,61.293,12660000.0
2008-12-15 21:44:00,61.258,61.29,61.253,61.283,24010000.0
2008-12-15 21:45:00,61.272,61.272,61.263,61.268,11120000.0
2008-12-15 21:46:00,61.254,61.264,61.254,61.264,4130000.0
2008-12-15 21:47:00,61.265,61.276,61.265,61.274,9100000.0
2008-12-15 21:48:00,61.294,61.294,61.282,61.283,11680000.0
2008-12-15 21:49:00,61.265,61.28,61.265,61.28,6950000.0
2008-12-15 21:50:00,61.295,61.295,61.293,61.293,2630000.0
2008-12-15 21:51:00,61.291,61.296,61.289,61.289,6990000.0
2008-12-15 21:52:00,61.279,61.279,61.271,61.278,10900000.0
2008-12-15 21:53:00,61.273,61.281,61.273,61.273,9770000.0
2008-12-15 21:54:00,61.269,61.274,61.269,61.271,5300000.0
2008-12-15 21:55:00,61.253,61.259,61.246,61.256,16190000.0
2008-12-15 21:56:00,61.273,61.278,61.262,61.278,8690000.0
2008-12-15 21:57:00,61.285,61.285,61.269,61.269,15780000.0
2008-12-15 21:58:00,61.268,61.279,61.268,61.269,8870000.0
2008-12-15 21:59:00,61.29,61.29,61.276,61.28,11830000.0
2008-12-15 22:00:00,61.264,61.266,61.262,61.263,9020000.0
2008-12-15 22:01:00,61.263,61.263,61.263,61.263,4700000.0
2008-12-15 22:02:00,61.27,61.296,61.27,61.296,5260000.0
2008-12-15 22:03:00,61.303,61.316,61.303,61.307,13370000.0
2008-12-15 22:04:00,61.33,61.33,61.317,61.317,4880000.0
2008-12-15 22:05:00,61.307,61.323,61.307,61.311,7340000.0
2008-12-15 22:06:00,61.324,61.324,61.312,61.312,4130000.0
2008-12-15 22:07:00,61.291,61.306,61.287,61.287,9240000.0
2008-12-15 22:08:00,61.274,61.292,61.274,61.286,14650000.0
2008-12-15 22:09:00,61.297,61.299,61.274,61.285,13520000.0
2008-12-15 22:10:00,61.276,61.279,61.273,61.278,13930000.0
2008-12-15 22:11:00,61.289,61.299,61.289,61.293,10750000.0
2008-12-15 22:12:00,61.3,61.305,61.285,61.294,7520000.0
2008-12-15 22:13:00,61.268,61.28,61.265,61.277,20370000.0
2008-12-15 22:14:00,61.274,61.28,61.274,61.28,4130000.0
2008-12-15 22:15:00,61.301,61.301,61.29,61.294,9020000.0
2008-12-15 22:16:00,61.297,61.299,61.28,61.299,9780000.0
2008-12-15 22:17:00,61.282,61.293,61.282,61.285,11740000.0
2008-12-15 22:18:00,61.319,61.319,61.306,61.306,4740000.0
2008-12-15 22:19:00,61.278,61.287,61.276,61.281,9100000.0
2008-12-15 22:20:00,61.285,61.286,61.268,61.286,12770000.0
2008-12-15 22:21:00,61.276,61.279,61.267,61.277,8720000.0
2008-12-15 22:22:00,61.302,61.302,61.287,61.287,7360000.0
2008-12-15 22:23:00,61.313,61.313,61.285,61.311,12070000.0
2008-12-15 22:24:00,61.314,61.314,61.301,61.309,15330000.0
2008-12-15 22:25:00,61.313,61.32,61.311,61.32,4880000.0
2008-12-15 22:26:00,61.333,61.334,61.333,61.334,2630000.0
2008-12-15 22:27:00,61.343,61.351,61.335,61.335,6620000.0
2008-12-15 22:28:00,61.333,61.333,61.331,61.332,6580000.0
2008-12-15 22:29:00,61.327,61.338,61.324,61.328,13610000.0
2008-12-15 22:30:00,61.349,61.351,61.336,61.34,5640000.0
2008-12-15 22:31:00,61.335,61.342,61.335,61.34,12810000.0
2008-12-15 22:32:00,61.358,61.366,61.352,61.366,5070000.0
2008-12-15 22:33:00,61.393,61.398,61.368,61.382,11890000.0
2008-12-15 22:34:00,61.408,61.413,61.408,61.41,14650000.0
2008-12-15 22:35:00,61.441,61.468,61.42,61.468,6950000.0
2008-12-15 22:36:00,61.525,61.525,61.502,61.502,4500000.0
2008-12-15 22:37:00,61.497,61.503,61.47,61.496,12060000.0
2008-12-15 22:38:00,61.536,61.604,61.536,61.581,11090000.0
2008-12-15 22:39:00,61.603,61.603,61.578,61.586,8870000.0
2008-12-15 22:40:00,61.561,61.561,61.555,61.555,5830000.0
2008-12-15 22:41:00,61.543,61.574,61.543,61.574,15370000.0
2008-12-15 22:42:00,61.559,61.559,61.536,61.536,2820000.0
2008-12-15 22:43:00,61.524,61.532,61.498,61.523,12130000.0
2008-12-15 22:44:00,61.467,61.487,61.394,61.451,15780000.0
2008-12-15 22:45:00,61.446,61.447,61.429,61.447,9440000.0
2008-12-15 22:46:00,61.448,61.46,61.446,61.446,14660000.0
2008-12-15 22:47:00,61.461,61.461,61.446,61.449,9030000.0
2008-12-15 22:48:00,61.458,61.466,61.436,61.441,11340000.0
2008-12-15 22:49:00,61.464,61.468,61.441,61.45,8830000.0
2008-12-15 22:50:00,61.396,61.404,61.387,61.404,4740000.0
2008-12-15 22:51:00,61.402,61.42,61.389,61.404,10900000.0
2008-12-15 22:52:00,61.403,61.407,61.382,61.402,9950000.0
2008-12-15 22:53:00,61.382,61.382,61.364,61.38,9820000.0
2008-12-15 22:54:00,61.394,61.401,61.362,61.382,10520000.0
2008-12-15 22:55:00,61.407,61.411,61.391,61.402,17500000.0
2008-12-15 22:56:00,61.404,61.409,61.404,61.407,4700000.0
2008-12-15 22:57:00,61.434,61.434,61.412,61.416,10930000.0
2008-12-15 22:58:00,61.401,61.401,61.378,61.384,9280000.0
2008-12-15 22:59:00,61.387,61.436,61.387,61.434,16160000.0
2008-12-15 23:00:00,61.452,61.452,61.451,61.451,2630000.0
2008-12-15 23:01:00,61.404,61.406,61.399,61.399,6200000.0
2008-12-15 23:02:00,61.389,61.389,61.388,61.388,6040000.0
2008-12-15 23:03:00,61.421,61.421,61.419,61.419,2450000.0
2008-12-15 23:04:00,61.407,61.41,61.407,61.41,3570000.0
2008-12-15 23:05:00,61.429,61.429,61.425,61.425,2860000.0
2008-12-15 23:06:00,61.417,61.417,61.407,61.414,14310000.0
2008-12-15 23:07:00,61.41,61.41,61.4,61.4,3010000.0
2008-12-15 23:08:00,61.402,61.411,61.402,61.411,3940000.0
2008-12-15 23:09:00,61.413,61.413,61.411,61.411,3420000.0
2008-12-15 23:10:00,61.398,61.398,61.398,61.398,1690000.0
2008-12-15 23:11:00,61.413,61.413,61.413,61.413,3190000.0
2008-12-15 23:12:00,61.453,61.453,61.443,61.443,3760000.0
2008-12-15 23:13:00,61.437,61.437,61.431,61.431,4880000.0
2008-12-15 23:14:00,61.419,61.419,61.419,61.419,1690000.0
2008-12-15 23:15:00,61.415,61.415,61.412,61.412,6050000.0
2008-12-15 23:16:00,61.391,61.396,61.388,61.395,7330000.0
2008-12-15 23:18:00,61.414,61.414,61.407,61.407,46620000.0
2008-12-15 23:19:00,61.389,61.396,61.389,61.396,55340000.0
2008-12-15 23:20:00,61.411,61.415,61.409,61.415,83810000.0
2008-12-15 23:21:00,61.403,61.405,61.392,61.403,49410000.0
2008-12-15 23:22:00,61.39,61.39,61.386,61.388,66070000.0
2008-12-15 23:23:00,61.353,61.359,61.351,61.351,74580000.0
2008-12-15 23:24:00,61.363,61.363,61.345,61.345,107140000.0
2008-12-15 23:26:00,61.35,61.354,61.348,61.354,45050000.0
2008-12-15 23:27:00,61.357,61.357,61.342,61.342,59100000.0
2008-12-15 23:28:00,61.343,61.344,61.335,61.338,84970000.0
2008-12-15 23:29:00,61.355,61.355,61.35,61.35,53640000.0
2008-12-15 23:30:00,61.367,61.367,61.357,61.357,65610000.0
2008-12-15 23:32:00,61.352,61.352,61.331,61.331,44370000.0
2008-12-15 23:33:00,61.359,61.359,61.328,61.333,55650000.0
2008-12-15 23:34:00,61.339,61.34,61.337,61.339,88990000.0
2008-12-15 23:36:00,61.371,61.377,61.346,61.346,48680000.0
2008-12-15 23:37:00,61.339,61.347,61.339,61.345,52280000.0
2008-12-15 23:38:00,61.332,61.343,61.332,61.343,85250000.0
2008-12-15 23:39:00,61.345,61.347,61.339,61.339,48740000.0
2008-12-15 23:40:00,61.329,61.33,61.327,61.327,64140000.0
2008-12-15 23:42:00,61.352,61.354,61.343,61.343,42750000.0
2008-12-15 23:43:00,61.33,61.33,61.326,61.329,54600000.0
2008-12-15 23:45:00,61.314,61.337,61.304,61.337,46370000.0
2008-12-15 23:46:00,61.333,61.338,61.331,61.338,53350000.0
2008-12-15 23:47:00,61.322,61.326,61.321,61.325,81520000.0
2008-12-15 23:48:00,61.35,61.35,61.316,61.316,52600000.0
2008-12-15 23:49:00,61.32,61.32,61.316,61.316,67970000.0
2008-12-15 23:51:00,61.375,61.375,61.34,61.349,48940000.0
2008-12-15 23:52:00,61.373,61.379,61.372,61.377,54860000.0
2008-12-15 23:53:00,61.366,61.387,61.366,61.379,87480000.0
2008-12-15 23:54:00,61.391,61.391,61.363,61.363,53600000.0
2008-12-15 23:57:00,61.376,61.378,61.368,61.368,49930000.0
2008-12-15 23:58:00,61.373,61.379,61.372,61.377,57340000.0
2008-12-15 23:59:00,61.369,61.37,61.367,61.369,82620000.0
2008-12-16 00:00:00,61.413,61.413,61.385,61.386,53210000.0
2008-12-16 00:02:00,61.388,61.389,61.386,61.388,45380000.0
2008-12-16 00:03:00,61.427,61.427,61.419,61.423,54490000.0
2008-12-16 00:04:00,61.379,61.38,61.377,61.379,87690000.0
2008-12-16 00:06:00,61.394,61.395,61.386,61.386,52370000.0
2008-12-16 00:07:00,61.349,61.356,61.349,61.356,59110000.0
2008-12-16 00:08:00,61.368,61.368,61.36,61.361,92510000.0
2008-12-16 00:09:00,61.389,61.393,61.385,61.393,50770000.0
2008-12-16 00:12:00,61.384,61.384,61.357,61.357,47860000.0
2008-12-16 00:13:00,61.371,61.377,61.371,61.377,62140000.0
2008-12-16 00:15:00,61.375,61.375,61.368,61.368,48850000.0
2008-12-16 00:16:00,61.399,61.399,61.396,61.399,57480000.0
2008-12-16 00:17:00,61.376,61.377,61.37,61.37,87410000.0
2008-12-16 00:18:00,61.362,61.364,61.34,61.342,49750000.0
2008-12-16 00:19:00,61.359,61.41,61.359,61.41,64450000.0
2008-12-16 00:20:00,61.377,61.38,61.377,61.379,74770000.0
2008-12-16 00:21:00,61.372,61.372,61.346,61.346,105070000.0
2008-12-16 00:22:00,61.346,61.346,61.34,61.342,69560000.0
2008-12-16 00:23:00,61.348,61.349,61.346,61.347,40990000.0
2008-12-16 00:24:00,61.332,61.342,61.322,61.342,70340000.0
2008-12-16 00:25:00,61.339,61.34,61.337,61.339,68910000.0
2008-12-16 00:26:00,61.327,61.329,61.327,61.328,61260000.0
2008-12-16 00:27:00,61.34,61.34,61.308,61.308,71750000.0
2008-12-16 00:28:00,61.309,61.309,61.306,61.308,61570000.0
2008-12-16 00:30:00,61.315,61.318,61.307,61.307,50990000.0
2008-12-16 00:32:00,61.298,61.3,61.297,61.297,43900000.0
2008-12-16 00:33:00,61.306,61.309,61.301,61.303,57000000.0
2008-12-16 00:34:00,61.316,61.323,61.314,61.32,88690000.0
2008-12-16 00:35:00,61.309,61.31,61.307,61.308,53300000.0
2008-12-16 00:36:00,61.316,61.316,61.307,61.307,61580000.0
2008-12-16 00:37:00,61.297,61.3,61.297,61.299,71720000.0
2008-12-16 00:38:00,61.312,61.318,61.31,61.315,110370000.0
2008-12-16 00:39:00,61.355,61.356,61.349,61.351,73910000.0
2008-12-16 00:40:00,61.308,61.309,61.306,61.307,40510000.0
2008-12-16 00:42:00,61.33,61.361,61.323,61.361,44480000.0
2008-12-16 00:43:00,61.337,61.34,61.336,61.339,53850000.0
2008-12-16 00:44:00,61.342,61.342,61.333,61.337,88960000.0
2008-12-16 00:45:00,61.358,61.358,61.336,61.336,47680000.0
2008-12-16 00:48:00,61.376,61.379,61.371,61.371,48980000.0
2008-12-16 00:49:00,61.34,61.34,61.336,61.339,55960000.0
2008-12-16 00:50:00,61.349,61.35,61.346,61.349,85460000.0
2008-12-16 00:51:00,61.355,61.357,61.347,61.35,50460000.0
2008-12-16 00:52:00,61.31,61.31,61.306,61.308,63520000.0
2008-12-16 00:53:00,61.327,61.329,61.322,61.323,74100000.0
2008-12-16 00:54:00,61.299,61.301,61.297,61.297,108140000.0
2008-12-16 00:55:00,61.281,61.286,61.279,61.286,70490000.0
2008-12-16 00:56:00,61.278,61.279,61.276,61.277,43050000.0
2008-12-16 00:57:00,61.302,61.305,61.283,61.283,70390000.0
2008-12-16 00:58:00,61.288,61.29,61.287,61.289,68120000.0
2008-12-16 00:59:00,61.277,61.279,61.277,61.277,60090000.0
2008-12-16 01:00:00,61.314,61.314,61.294,61.294,65410000.0
2008-12-16 01:02:00,61.335,61.362,61.332,61.361,52260000.0
2008-12-16 01:03:00,61.339,61.34,61.336,61.339,61150000.0
2008-12-16 01:06:00,61.364,61.365,61.356,61.356,44300000.0
2008-12-16 01:07:00,61.351,61.365,61.351,61.363,55980000.0
2008-12-16 01:08:00,61.349,61.35,61.346,61.349,88890000.0
2008-12-16 01:09:00,61.386,61.387,61.38,61.38,50790000.0
2008-12-16 01:10:00,61.367,61.37,61.356,61.356,67940000.0
2008-12-16 01:11:00,61.346,61.349,61.346,61.349,76730000.0
2008-12-16 01:12:00,61.382,61.382,61.361,61.363,107530000.0
2008-12-16 01:14:00,61.348,61.349,61.346,61.348,44590000.0
2008-12-16 01:15:00,61.398,61.431,61.379,61.42,51670000.0
2008-12-16 01:16:00,61.403,61.427,61.387,61.387,84780000.0
2008-12-16 01:18:00,61.4,61.4,61.372,61.372,44920000.0
2008-12-16 01:19:00,61.389,61.396,61.389,61.396,47750000.0
2008-12-16 01:20:00,61.389,61.39,61.386,61.389,85110000.0
2008-12-16 01:21:00,61.439,61.44,61.43,61.43,47000000.0
2008-12-16 01:22:00,61.409,61.41,61.407,61.407,62680000.0
2008-12-16 01:23:00,61.397,61.406,61.397,61.405,70560000.0
2008-12-16 01:24:00,61.412,61.413,61.394,61.406,99930000.0
2008-12-16 01:25:00,61.394,61.403,61.394,61.403,68330000.0
2008-12-16 01:26:00,61.404,61.431,61.404,61.423,38980000.0
2008-12-16 01:27:00,61.389,61.39,61.387,61.388,67410000.0
2008-12-16 01:28:00,61.427,61.427,61.418,61.427,63040000.0
2008-12-16 01:29:00,61.447,61.449,61.447,61.447,57440000.0
2008-12-16 01:30:00,61.475,61.475,61.463,61.464,72450000.0
2008-12-16 01:31:00,61.449,61.449,61.447,61.448,62120000.0
2008-12-16 01:32:00,61.436,61.437,61.43,61.431,87720000.0
2008-12-16 01:33:00,61.459,61.459,61.443,61.453,54580000.0
2008-12-16 01:34:00,61.467,61.469,61.466,61.467,46190000.0
2008-12-16 01:35:00,61.447,61.45,61.446,61.447,54200000.0
2008-12-16 01:36:00,61.473,61.476,61.445,61.445,73760000.0
2008-12-16 01:37:00,61.444,61.448,61.44,61.44,72350000.0
2008-12-16 01:38:00,61.431,61.437,61.43,61.437,83480000.0
2008-12-16 01:39:00,61.451,61.453,61.434,61.438,83210000.0
2008-12-16 01:40:00,61.407,61.41,61.406,61.41,106260000.0
2008-12-16 01:41:00,61.419,61.42,61.416,61.418,63390000.0
2008-12-16 01:42:00,61.406,61.406,61.399,61.401,56090000.0
2008-12-16 01:45:00,61.401,61.401,61.37,61.37,41770000.0
2008-12-16 01:46:00,61.329,61.33,61.326,61.329,57180000.0
2008-12-16 01:47:00,61.333,61.333,61.322,61.322,90340000.0
2008-12-16 01:48:00,61.346,61.347,61.34,61.34,49490000.0
2008-12-16 01:49:00,61.279,61.28,61.276,61.276,68260000.0
2008-12-16 01:50:00,61.273,61.317,61.271,61.305,74340000.0
2008-12-16 01:51:00,61.289,61.291,61.286,61.289,104090000.0
2008-12-16 01:52:00,61.299,61.3,61.297,61.299,74230000.0
2008-12-16 01:53:00,61.308,61.309,61.306,61.307,36220000.0
2008-12-16 01:54:00,61.306,61.307,61.29,61.296,66540000.0
2008-12-16 01:55:00,61.313,61.316,61.312,61.314,68000000.0
2008-12-16 01:56:00,61.297,61.299,61.297,61.297,67710000.0
2008-12-16 01:57:00,61.322,61.322,61.314,61.318,68160000.0
2008-12-16 01:58:00,61.288,61.289,61.286,61.288,59830000.0
2008-12-16 02:03:00,61.338,61.338,61.328,61.328,80510000.0
2008-12-16 02:05:00,61.307,61.31,61.306,61.309,47740000.0
2008-12-16 02:06:00,61.319,61.319,61.274,61.277,8670000.0
2008-12-16 02:07:00,61.27,61.27,61.267,61.267,85400000.0
2008-12-16 02:08:00,61.279,61.279,61.276,61.279,59000000.0
2008-12-16 02:09:00,61.316,61.317,61.31,61.31,52810000.0
2008-12-16 02:10:00,61.254,61.254,61.243,61.243,4320000.0
2008-12-16 02:11:00,61.248,61.251,61.247,61.249,68890000.0
2008-12-16 02:12:00,61.285,61.285,61.264,61.264,65420000.0
2008-12-16 02:14:00,61.269,61.285,61.269,61.284,52570000.0
2008-12-16 02:15:00,61.292,61.294,61.282,61.282,45330000.0
2008-12-16 02:16:00,61.269,61.27,61.267,61.269,84590000.0
2008-12-16 02:17:00,61.286,61.286,61.278,61.28,64310000.0
2008-12-16 02:18:00,61.306,61.306,61.269,61.281,65980000.0
2008-12-16 02:20:00,61.269,61.27,61.267,61.268,72500000.0
2008-12-16 02:21:00,61.275,61.275,61.259,61.259,63690000.0
2008-12-16 02:22:00,61.245,61.245,61.237,61.237,37290000.0
2008-12-16 02:24:00,61.268,61.268,61.262,61.263,78600000.0
2008-12-16 02:25:00,61.257,61.257,61.25,61.25,86200000.0
2008-12-16 02:26:00,61.236,61.237,61.23,61.23,77920000.0
2008-12-16 02:27:00,61.274,61.274,61.252,61.252,43970000.0
2008-12-16 02:28:00,61.256,61.256,61.249,61.249,79840000.0
2008-12-16 02:29:00,61.265,61.265,61.249,61.249,51060000.0
2008-12-16 02:30:00,61.263,61.263,61.213,61.213,53100000.0
2008-12-16 02:31:00,61.222,61.224,61.222,61.224,3940000.0
2008-12-16 02:32:00,61.217,61.217,61.217,61.217,1500000.0
2008-12-16 02:33:00,61.267,61.267,61.236,61.248,56090000.0
2008-12-16 02:34:00,61.281,61.281,61.264,61.264,5440000.0
2008-12-16 02:35:00,61.278,61.279,61.276,61.278,49930000.0
2008-12-16 02:36:00,61.317,61.317,61.31,61.31,6190000.0
2008-12-16 02:37:00,61.297,61.3,61.297,61.298,87550000.0
2008-12-16 02:38:00,61.309,61.309,61.306,61.307,52930000.0
2008-12-16 02:39:00,61.347,61.349,61.346,61.348,52150000.0
2008-12-16 02:41:00,61.325,61.353,61.325,61.353,50340000.0
2008-12-16 02:42:00,61.349,61.35,61.347,61.348,77620000.0
2008-12-16 02:43:00,61.338,61.338,61.329,61.332,52860000.0
2008-12-16 02:44:00,61.319,61.319,61.316,61.318,49910000.0
2008-12-16 02:45:00,61.359,61.359,61.338,61.339,8860000.0
2008-12-16 02:46:00,61.351,61.356,61.351,61.356,3750000.0
2008-12-16 02:47:00,61.352,61.373,61.352,61.365,52960000.0
2008-12-16 02:48:00,61.354,61.354,61.352,61.352,5250000.0
2008-12-16 02:50:00,61.362,61.367,61.361,61.367,50160000.0
2008-12-16 02:51:00,61.388,61.388,61.36,61.36,5330000.0
2008-12-16 02:52:00,61.456,61.473,61.456,61.473,3610000.0
2008-12-16 02:53:00,61.441,61.456,61.441,61.456,81300000.0
2008-12-16 02:54:00,61.505,61.505,61.459,61.459,52980000.0
2008-12-16 02:55:00,61.442,61.513,61.442,61.513,54990000.0
2008-12-16 02:56:00,61.496,61.514,61.494,61.514,10440000.0
2008-12-16 02:57:00,61.508,61.51,61.508,61.509,51510000.0
2008-12-16 02:58:00,61.46,61.469,61.46,61.465,86920000.0
2008-12-16 02:59:00,61.479,61.48,61.476,61.476,53360000.0
2008-12-16 03:00:00,61.488,61.488,61.452,61.452,50190000.0
2008-12-16 03:01:00,61.439,61.439,61.438,61.438,3000000.0
2008-12-16 03:02:00,61.458,61.459,61.456,61.458,80760000.0
2008-12-16 03:03:00,61.496,61.496,61.473,61.473,46780000.0
2008-12-16 03:04:00,61.46,61.481,61.46,61.481,84950000.0
2008-12-16 03:05:00,61.495,61.495,61.483,61.483,58700000.0
2008-12-16 03:06:00,61.526,61.526,61.502,61.515,53530000.0
2008-12-16 03:07:00,61.531,61.543,61.531,61.543,6230000.0
2008-12-16 03:08:00,61.532,61.569,61.532,61.569,68710000.0
2008-12-16 03:09:00,61.583,61.583,61.556,61.567,68650000.0
2008-12-16 03:10:00,61.543,61.543,61.528,61.528,56750000.0
2008-12-16 03:11:00,61.539,61.562,61.533,61.562,49070000.0
2008-12-16 03:12:00,61.553,61.553,61.524,61.524,85800000.0
2008-12-16 03:14:00,61.509,61.509,61.507,61.507,67750000.0
2008-12-16 03:15:00,61.536,61.536,61.528,61.528,65710000.0
2008-12-16 03:17:00,61.495,61.541,61.495,61.536,63500000.0
2008-12-16 03:18:00,61.49,61.497,61.49,61.496,32600000.0
2008-12-16 03:19:00,61.489,61.498,61.487,61.498,70610000.0
2008-12-16 03:20:00,61.492,61.519,61.492,61.516,78690000.0
2008-12-16 03:22:00,61.477,61.479,61.477,61.478,77140000.0
2008-12-16 03:23:00,61.468,61.47,61.467,61.469,48280000.0
2008-12-16 03:24:00,61.487,61.487,61.479,61.479,82740000.0
2008-12-16 03:25:00,61.461,61.469,61.461,61.464,50150000.0
2008-12-16 03:26:00,61.517,61.517,61.51,61.51,53530000.0
2008-12-16 03:27:00,61.488,61.488,61.488,61.488,2820000.0
2008-12-16 03:28:00,61.469,61.469,61.469,61.469,3570000.0
2008-12-16 03:29:00,61.478,61.48,61.476,61.476,61200000.0
2008-12-16 03:30:00,61.515,61.515,61.482,61.482,61400000.0
2008-12-16 03:31:00,61.5,61.507,61.5,61.507,69300000.0
2008-12-16 03:32:00,61.499,61.53,61.497,61.526,72910000.0
2008-12-16 03:34:00,61.498,61.499,61.497,61.497,37390000.0
2008-12-16 03:35:00,61.494,61.542,61.494,61.542,70640000.0
2008-12-16 03:36:00,61.535,61.535,61.511,61.511,86150000.0
2008-12-16 03:37:00,61.519,61.519,61.509,61.509,90930000.0
2008-12-16 03:38:00,61.547,61.547,61.539,61.539,77420000.0
2008-12-16 03:39:00,61.499,61.506,61.499,61.506,46910000.0
2008-12-16 03:40:00,61.52,61.52,61.517,61.519,82010000.0
2008-12-16 03:41:00,61.497,61.497,61.487,61.487,58900000.0
2008-12-16 03:42:00,61.525,61.525,61.509,61.509,55060000.0
2008-12-16 03:43:00,61.49,61.498,61.49,61.498,7320000.0
2008-12-16 03:44:00,61.509,61.509,61.507,61.508,69860000.0
2008-12-16 03:45:00,61.524,61.524,61.494,61.499,64160000.0
2008-12-16 03:46:00,61.487,61.49,61.487,61.487,73590000.0
2008-12-16 03:47:00,61.497,61.498,61.49,61.49,65030000.0
2008-12-16 03:48:00,61.515,61.515,61.51,61.51,38230000.0
2008-12-16 03:49:00,61.497,61.5,61.497,61.499,68090000.0
2008-12-16 03:50:00,61.513,61.532,61.507,61.529,82770000.0
2008-12-16 03:51:00,61.511,61.517,61.511,61.517,85730000.0
2008-12-16 03:52:00,61.508,61.509,61.506,61.508,84030000.0
2008-12-16 03:53:00,61.524,61.565,61.524,61.565,47000000.0
2008-12-16 03:54:00,61.552,61.552,61.532,61.532,88700000.0
2008-12-16 03:55:00,61.552,61.559,61.55,61.556,54140000.0
2008-12-16 03:56:00,61.581,61.593,61.581,61.582,49770000.0
2008-12-16 03:57:00,61.615,61.615,61.59,61.59,4500000.0
2008-12-16 03:58:00,61.586,61.593,61.576,61.576,68420000.0
2008-12-16 03:59:00,61.575,61.575,61.562,61.562,81580000.0
2008-12-16 04:00:00,61.616,61.616,61.592,61.598,136510000.0
2008-12-16 04:01:00,61.591,61.599,61.582,61.595,128430000.0
2008-12-16 04:02:00,61.608,61.626,61.597,61.6,121940000.0
2008-12-16 04:03:00,61.604,61.611,61.576,61.586,101680000.0
2008-12-16 04:04:00,61.57,61.571,61.496,61.538,53860000.0
2008-12-16 04:05:00,61.529,61.532,61.513,61.526,84380000.0
2008-12-16 04:06:00,61.5,61.515,61.5,61.502,72180000.0
2008-12-16 04:07:00,61.493,61.521,61.493,61.503,58830000.0
2008-12-16 04:08:00,61.482,61.511,61.482,61.505,73090000.0
2008-12-16 04:09:00,61.499,61.501,61.479,61.488,61740000.0
2008-12-16 04:10:00,61.461,61.483,61.461,61.469,49570000.0
2008-12-16 04:11:00,61.467,61.471,61.446,61.456,55680000.0
2008-12-16 04:12:00,61.472,61.472,61.439,61.463,98150000.0
2008-12-16 04:13:00,61.468,61.471,61.459,61.459,85330000.0
2008-12-16 04:14:00,61.484,61.484,61.455,61.464,100680000.0
2008-12-16 04:15:00,61.484,61.484,61.448,61.459,69380000.0
2008-12-16 04:16:00,61.471,61.476,61.462,61.476,62280000.0
2008-12-16 04:17:00,61.434,61.482,61.434,61.444,64430000.0
2008-12-16 04:18:00,61.494,61.494,61.484,61.488,53130000.0
2008-12-16 04:19:00,61.45,61.474,61.45,61.474,44490000.0
2008-12-16 04:20:00,61.465,61.474,61.444,61.466,93580000.0
2008-12-16 04:21:00,61.451,61.451,61.417,61.417,63250000.0
2008-12-16 04:22:00,61.395,61.418,61.395,61.416,65350000.0
2008-12-16 04:23:00,61.402,61.419,61.402,61.417,59890000.0
2008-12-16 04:24:00,61.389,61.411,61.385,61.405,71040000.0
2008-12-16 04:25:00,61.408,61.416,61.389,61.389,71210000.0
2008-12-16 04:26:00,61.408,61.429,61.384,61.429,37260000.0
2008-12-16 04:27:00,61.424,61.424,61.386,61.392,62420000.0
2008-12-16 04:28:00,61.373,61.394,61.368,61.394,81580000.0
2008-12-16 04:29:00,61.37,61.392,61.362,61.392,93980000.0
2008-12-16 04:30:00,61.395,61.402,61.375,61.397,78930000.0
2008-12-16 04:31:00,61.373,61.404,61.373,61.404,49750000.0
2008-12-16 04:32:00,61.385,61.412,61.385,61.412,80240000.0
2008-12-16 04:33:00,61.426,61.426,61.395,61.404,52720000.0
2008-12-16 04:34:00,61.407,61.423,61.387,61.423,48750000.0
2008-12-16 04:35:00,61.396,61.408,61.385,61.385,13530000.0
2008-12-16 04:36:00,61.43,61.43,61.391,61.426,46840000.0
2008-12-16 04:37:00,61.406,61.428,61.406,61.427,90400000.0
2008-12-16 04:38:00,61.43,61.43,61.397,61.418,66060000.0
2008-12-16 04:39:00,61.403,61.422,61.395,61.422,69200000.0
2008-12-16 04:40:00,61.418,61.423,61.404,61.416,67210000.0
2008-12-16 04:41:00,61.391,61.423,61.391,61.423,76810000.0
2008-12-16 04:42:00,61.414,61.414,61.388,61.407,63790000.0
2008-12-16 04:43:00,61.388,61.409,61.379,61.379,36010000.0
2008-12-16 04:44:00,61.389,61.415,61.384,61.415,67480000.0
2008-12-16 04:45:00,61.434,61.434,61.397,61.417,78770000.0
2008-12-16 04:46:00,61.409,61.422,61.388,61.406,90080000.0
2008-12-16 04:47:00,61.385,61.444,61.385,61.444,78450000.0
2008-12-16 04:48:00,61.432,61.432,61.401,61.426,46370000.0
2008-12-16 04:49:00,61.398,61.423,61.397,61.423,84190000.0
2008-12-16 04:50:00,61.399,61.399,61.396,61.399,55620000.0
2008-12-16 04:51:00,61.444,61.444,61.402,61.402,52900000.0
2008-12-16 04:53:00,61.426,61.426,61.41,61.41,48990000.0
2008-12-16 04:54:00,61.433,61.433,61.404,61.427,112890000.0
2008-12-16 04:55:00,61.386,61.389,61.386,61.389,64250000.0
2008-12-16 04:56:00,61.407,61.413,61.387,61.404,45360000.0
2008-12-16 04:57:00,61.415,61.415,61.403,61.408,51790000.0
2008-12-16 04:58:00,61.389,61.404,61.384,61.404,44540000.0
2008-12-16 04:59:00,61.393,61.435,61.393,61.435,74620000.0
2008-12-16 05:00:00,61.443,61.443,61.409,61.425,106730000.0
2008-12-16 05:01:00,61.426,61.426,61.412,61.412,98580000.0
2008-12-16 05:02:00,61.44,61.466,61.421,61.458,150190000.0
2008-12-16 05:03:00,61.448,61.47,61.448,61.458,48260000.0
2008-12-16 05:04:00,61.431,61.457,61.431,61.455,65420000.0
2008-12-16 05:05:00,61.467,61.473,61.44,61.473,45100000.0
2008-12-16 05:06:00,61.461,61.461,61.442,61.458,34310000.0
2008-12-16 05:07:00,61.447,61.45,61.431,61.444,43830000.0
2008-12-16 05:09:00,61.458,61.458,61.426,61.455,22090000.0
2008-12-16 05:10:00,61.446,61.452,61.434,61.448,62430000.0
2008-12-16 05:11:00,61.448,61.449,61.447,61.449,32780000.0
2008-12-16 05:12:00,61.456,61.456,61.428,61.452,57180000.0
2008-12-16 05:13:00,61.429,61.453,61.422,61.445,30000000.0
2008-12-16 05:14:00,61.455,61.455,61.443,61.443,59820000.0
2008-12-16 05:15:00,61.457,61.457,61.428,61.428,40410000.0
2008-12-16 05:16:00,61.422,61.454,61.422,61.454,76700000.0
2008-12-16 05:17:00,61.459,61.467,61.458,61.458,79620000.0
2008-12-16 05:18:00,61.476,61.476,61.468,61.468,48520000.0
2008-12-16 05:19:00,61.456,61.456,61.449,61.454,35830000.0
2008-12-16 05:20:00,61.451,61.452,61.43,61.452,16910000.0
2008-12-16 05:21:00,61.461,61.461,61.436,61.456,39800000.0
2008-12-16 05:22:00,61.46,61.468,61.46,61.461,80740000.0
2008-12-16 05:23:00,61.424,61.454,61.424,61.454,58930000.0
2008-12-16 05:24:00,61.466,61.466,61.444,61.465,36100000.0
2008-12-16 05:25:00,61.456,61.456,61.432,61.432,103790000.0
2008-12-16 05:26:00,61.445,61.445,61.424,61.444,86340000.0
2008-12-16 05:27:00,61.466,61.466,61.436,61.448,49180000.0
2008-12-16 05:28:00,61.422,61.445,61.422,61.445,42120000.0
2008-12-16 05:29:00,61.434,61.463,61.434,61.454,36140000.0
2008-12-16 05:30:00,61.466,61.481,61.448,61.481,85020000.0
2008-12-16 05:31:00,61.464,61.482,61.464,61.476,108660000.0
2008-12-16 05:32:00,61.472,61.477,61.47,61.472,65360000.0
2008-12-16 05:33:00,61.485,61.485,61.457,61.462,65530000.0
2008-12-16 05:34:00,61.435,61.436,61.428,61.428,58670000.0
2008-12-16 05:35:00,61.462,61.462,61.449,61.449,97800000.0
2008-12-16 05:36:00,61.474,61.474,61.467,61.468,67980000.0
2008-12-16 05:37:00,61.436,61.44,61.435,61.437,80150000.0
2008-12-16 05:38:00,61.476,61.478,61.455,61.455,65260000.0
2008-12-16 05:39:00,61.475,61.477,61.462,61.474,127900000.0
2008-12-16 05:40:00,61.478,61.486,61.478,61.479,95780000.0
2008-12-16 05:41:00,61.476,61.486,61.472,61.486,93750000.0
2008-12-16 05:42:00,61.493,61.493,61.465,61.477,99480000.0
2008-12-16 05:43:00,61.458,61.479,61.458,61.477,81290000.0
2008-12-16 05:44:00,61.484,61.491,61.463,61.484,78030000.0
2008-12-16 05:45:00,61.509,61.509,61.478,61.506,96180000.0
2008-12-16 05:46:00,61.504,61.504,61.481,61.481,56980000.0
2008-12-16 05:47:00,61.505,61.505,61.491,61.499,90670000.0
2008-12-16 05:48:00,61.505,61.505,61.479,61.488,66660000.0
2008-12-16 05:49:00,61.464,61.492,61.464,61.488,86000000.0
2008-12-16 05:50:00,61.497,61.497,61.474,61.494,68440000.0
2008-12-16 05:51:00,61.486,61.486,61.465,61.485,63770000.0
2008-12-16 05:52:00,61.486,61.497,61.466,61.497,98680000.0
2008-12-16 05:53:00,61.474,61.503,61.474,61.499,72120000.0
2008-12-16 05:54:00,61.488,61.493,61.482,61.482,99270000.0
2008-12-16 05:55:00,61.499,61.505,61.493,61.505,83130000.0
2008-12-16 05:56:00,61.504,61.504,61.483,61.483,128950000.0
2008-12-16 05:57:00,61.506,61.507,61.5,61.5,101480000.0
2008-12-16 05:58:00,61.486,61.49,61.466,61.484,72230000.0
2008-12-16 05:59:00,61.478,61.486,61.473,61.486,89880000.0
2008-12-16 06:00:00,61.484,61.484,61.461,61.461,93410000.0
2008-12-16 06:01:00,61.449,61.458,61.449,61.456,77130000.0
2008-12-16 06:02:00,61.452,61.47,61.452,61.459,28580000.0
2008-12-16 06:03:00,61.486,61.486,61.481,61.481,49340000.0
2008-12-16 06:04:00,61.485,61.485,61.436,61.436,63510000.0
2008-12-16 06:05:00,61.462,61.493,61.462,61.485,66040000.0
2008-12-16 06:06:00,61.474,61.502,61.474,61.489,97710000.0
2008-12-16 06:07:00,61.469,61.484,61.463,61.475,127570000.0
2008-12-16 06:08:00,61.484,61.487,61.461,61.487,41400000.0
2008-12-16 06:09:00,61.495,61.495,61.487,61.487,51840000.0
2008-12-16 06:10:00,61.487,61.489,61.483,61.487,76020000.0
2008-12-16 06:11:00,61.481,61.481,61.457,61.475,95800000.0
2008-12-16 06:12:00,61.463,61.49,61.463,61.472,40550000.0
2008-12-16 06:13:00,61.462,61.493,61.462,61.487,71630000.0
2008-12-16 06:14:00,61.493,61.493,61.473,61.473,41260000.0
2008-12-16 06:15:00,61.493,61.493,61.465,61.477,79820000.0
2008-12-16 06:16:00,61.447,61.457,61.447,61.455,84390000.0
2008-12-16 06:17:00,61.499,61.499,61.495,61.496,46480000.0
2008-12-16 06:18:00,61.484,61.484,61.463,61.463,45250000.0
2008-12-16 06:20:00,61.449,61.457,61.449,61.456,47980000.0
2008-12-16 06:21:00,61.482,61.486,61.477,61.477,51800000.0
2008-12-16 06:22:00,61.447,61.483,61.447,61.483,83840000.0
2008-12-16 06:23:00,61.478,61.478,61.46,61.46,96630000.0
2008-12-16 06:24:00,61.482,61.482,61.455,61.477,158310000.0
2008-12-16 06:25:00,61.484,61.484,61.457,61.461,78290000.0
2008-12-16 06:26:00,61.481,61.487,61.481,61.486,79170000.0
2008-12-16 06:27:00,61.494,61.494,61.47,61.47,35350000.0
2008-12-16 06:28:00,61.464,61.485,61.464,61.476,42840000.0
2008-12-16 06:29:00,61.453,61.5,61.453,61.468,46200000.0
2008-12-16 06:30:00,61.504,61.504,61.466,61.47,118970000.0
2008-12-16 06:31:00,61.455,61.475,61.455,61.475,86990000.0
2008-12-16 06:32:00,61.484,61.485,61.479,61.484,39640000.0
2008-12-16 06:33:00,61.496,61.496,61.467,61.486,40460000.0
2008-12-16 06:34:00,61.483,61.489,61.476,61.486,18300000.0
2008-12-16 06:35:00,61.486,61.486,61.465,61.483,59140000.0
2008-12-16 06:36:00,61.475,61.485,61.456,61.485,51500000.0
2008-12-16 06:37:00,61.48,61.482,61.461,61.477,90210000.0
2008-12-16 06:38:00,61.453,61.479,61.453,61.461,150220000.0
2008-12-16 06:39:00,61.495,61.501,61.457,61.493,49220000.0
2008-12-16 06:40:00,61.487,61.494,61.473,61.494,111410000.0
2008-12-16 06:41:00,61.483,61.51,61.483,61.508,101820000.0
2008-12-16 06:42:00,61.524,61.524,61.505,61.514,84520000.0
2008-12-16 06:43:00,61.483,61.522,61.483,61.522,76080000.0
2008-12-16 06:44:00,61.493,61.53,61.493,61.53,49360000.0
2008-12-16 06:45:00,61.523,61.525,61.51,61.51,33280000.0
2008-12-16 06:46:00,61.473,61.504,61.473,61.504,53660000.0
2008-12-16 06:47:00,61.491,61.513,61.491,61.513,22540000.0
2008-12-16 06:48:00,61.508,61.515,61.502,61.515,29350000.0
2008-12-16 06:49:00,61.503,61.503,61.483,61.496,41220000.0
2008-12-16 06:50:00,61.472,61.503,61.472,61.485,74960000.0
2008-12-16 06:51:00,61.473,61.495,61.473,61.495,97190000.0
2008-12-16 06:52:00,61.488,61.489,61.487,61.487,76470000.0
2008-12-16 06:53:00,61.495,61.496,61.487,61.496,73020000.0
2008-12-16 06:54:00,61.485,61.485,61.462,61.462,80850000.0
2008-12-16 06:55:00,61.471,61.484,61.46,61.484,132980000.0
2008-12-16 06:56:00,61.475,61.503,61.475,61.503,138540000.0
2008-12-16 06:57:00,61.493,61.493,61.462,61.486,134080000.0
2008-12-16 06:58:00,61.468,61.485,61.468,61.484,110860000.0
2008-12-16 07:00:00,61.508,61.51,61.499,61.499,89550000.0
2008-12-16 07:01:00,61.478,61.481,61.477,61.479,79680000.0
2008-12-16 07:02:00,61.474,61.51,61.474,61.506,72170000.0
2008-12-16 07:03:00,61.478,61.482,61.477,61.478,71730000.0
2008-12-16 07:04:00,61.468,61.469,61.465,61.466,61390000.0
2008-12-16 07:05:00,61.494,61.494,61.481,61.481,54310000.0
2008-12-16 07:06:00,61.459,61.459,61.457,61.458,55100000.0
2008-12-16 07:07:00,61.488,61.498,61.488,61.489,107780000.0
2008-12-16 07:08:00,61.488,61.497,61.456,61.494,86290000.0
2008-12-16 07:09:00,61.458,61.49,61.446,61.46,114410000.0
2008-12-16 07:10:00,61.464,61.464,61.436,61.456,72710000.0
2008-12-16 07:11:00,61.444,61.468,61.434,61.468,72420000.0
2008-12-16 07:12:00,61.463,61.463,61.443,61.454,60560000.0
2008-12-16 07:13:00,61.429,61.451,61.419,61.447,60380000.0
2008-12-16 07:14:00,61.452,61.452,61.423,61.423,53650000.0
2008-12-16 07:15:00,61.428,61.428,61.411,61.411,90470000.0
2008-12-16 07:16:00,61.428,61.43,61.426,61.426,62470000.0
2008-12-16 07:17:00,61.419,61.419,61.416,61.418,69610000.0
2008-12-16 07:18:00,61.462,61.462,61.406,61.42,68610000.0
2008-12-16 07:19:00,61.391,61.411,61.391,61.399,78650000.0
2008-12-16 07:20:00,61.389,61.41,61.378,61.395,72970000.0
2008-12-16 07:21:00,61.388,61.391,61.363,61.391,39900000.0
2008-12-16 07:22:00,61.378,61.394,61.373,61.386,75990000.0
2008-12-16 07:23:00,61.362,61.399,61.359,61.397,89380000.0
2008-12-16 07:24:00,61.378,61.393,61.368,61.385,94820000.0
2008-12-16 07:25:00,61.381,61.402,61.381,61.396,82160000.0
2008-12-16 07:26:00,61.383,61.405,61.383,61.396,48550000.0
2008-12-16 07:27:00,61.375,61.403,61.375,61.403,84750000.0
2008-12-16 07:28:00,61.401,61.413,61.401,61.406,61200000.0
2008-12-16 07:29:00,61.412,61.412,61.392,61.392,54690000.0
2008-12-16 07:30:00,61.389,61.389,61.369,61.375,9980000.0
2008-12-16 07:31:00,61.338,61.354,61.294,61.303,68920000.0
2008-12-16 07:32:00,61.271,61.3,61.271,61.295,57000000.0
2008-12-16 07:33:00,61.298,61.313,61.286,61.313,50530000.0
2008-12-16 07:34:00,61.291,61.31,61.284,61.284,97470000.0
2008-12-16 07:35:00,61.292,61.32,61.292,61.302,65890000.0
2008-12-16 07:36:00,61.336,61.336,61.321,61.321,72440000.0
2008-12-16 07:37:00,61.33,61.333,61.321,61.321,69980000.0
2008-12-16 07:38:00,61.325,61.331,61.302,61.325,75770000.0
2008-12-16 07:39:00,61.331,61.331,61.295,61.328,68010000.0
2008-12-16 07:40:00,61.303,61.332,61.303,61.317,38650000.0
2008-12-16 07:41:00,61.312,61.312,61.283,61.283,77470000.0
2008-12-16 07:42:00,61.305,61.307,61.277,61.306,90800000.0
2008-12-16 07:43:00,61.284,61.303,61.284,61.298,92090000.0
2008-12-16 07:44:00,61.305,61.305,61.266,61.281,86690000.0
2008-12-16 07:45:00,61.274,61.283,61.244,61.267,51120000.0
2008-12-16 07:46:00,61.245,61.253,61.179,61.213,81160000.0
2008-12-16 07:47:00,61.208,61.22,61.176,61.22,51530000.0
2008-12-16 07:48:00,61.222,61.239,61.21,61.228,50440000.0
2008-12-16 07:49:00,61.243,61.243,61.204,61.225,16340000.0
2008-12-16 07:50:00,61.219,61.225,61.212,61.225,59450000.0
2008-12-16 07:51:00,61.252,61.252,61.214,61.214,49940000.0
2008-12-16 07:52:00,61.23,61.243,61.226,61.243,86590000.0
2008-12-16 07:53:00,61.233,61.274,61.233,61.274,148900000.0
2008-12-16 07:54:00,61.285,61.285,61.26,61.283,48930000.0
2008-12-16 07:55:00,61.272,61.293,61.272,61.293,115970000.0
2008-12-16 07:56:00,61.275,61.281,61.258,61.276,103980000.0
2008-12-16 07:57:00,61.276,61.276,61.261,61.262,79650000.0
2008-12-16 07:58:00,61.284,61.285,61.271,61.285,65430000.0
2008-12-16 07:59:00,61.253,61.277,61.22,61.253,41680000.0
2008-12-16 08:00:00,61.243,61.25,61.224,61.241,30180000.0
2008-12-16 08:01:00,61.234,61.256,61.234,61.248,48980000.0
2008-12-16 08:03:00,61.248,61.248,61.226,61.228,26930000.0
2008-12-16 08:04:00,61.213,61.233,61.213,61.228,43130000.0
2008-12-16 08:05:00,61.229,61.245,61.229,61.245,64790000.0
2008-12-16 08:06:00,61.264,61.265,61.246,61.265,98770000.0
2008-12-16 08:07:00,61.277,61.277,61.27,61.27,77030000.0
2008-12-16 08:08:00,61.211,61.244,61.211,61.244,68090000.0
2008-12-16 08:09:00,61.256,61.266,61.245,61.266,67130000.0
2008-12-16 08:10:00,61.249,61.256,61.249,61.25,136000000.0
2008-12-16 08:11:00,61.231,61.246,61.231,61.243,138720000.0
2008-12-16 08:12:00,61.252,61.252,61.231,61.231,132780000.0
2008-12-16 08:13:00,61.239,61.252,61.236,61.252,113190000.0
2008-12-16 08:14:00,61.24,61.245,61.238,61.24,56580000.0
2008-12-16 08:15:00,61.255,61.255,61.224,61.224,92000000.0
2008-12-16 08:16:00,61.208,61.225,61.203,61.22,69050000.0
2008-12-16 08:17:00,61.206,61.207,61.191,61.207,72010000.0
2008-12-16 08:18:00,61.195,61.2,61.168,61.195,69120000.0
2008-12-16 08:19:00,61.173,61.203,61.173,61.203,54150000.0
2008-12-16 08:20:00,61.218,61.23,61.195,61.224,48850000.0
2008-12-16 08:21:00,61.237,61.237,61.228,61.235,54240000.0
2008-12-16 08:22:00,61.221,61.239,61.207,61.237,104640000.0
2008-12-16 08:23:00,61.219,61.232,61.214,61.232,89200000.0
2008-12-16 08:24:00,61.224,61.224,61.206,61.223,112450000.0
2008-12-16 08:25:00,61.223,61.253,61.223,61.247,71440000.0
2008-12-16 08:26:00,61.25,61.27,61.226,61.264,72460000.0
2008-12-16 08:27:00,61.256,61.261,61.241,61.257,66280000.0
2008-12-16 08:28:00,61.25,61.257,61.248,61.248,66430000.0
2008-12-16 08:29:00,61.223,61.227,61.194,61.194,54200000.0
2008-12-16 08:30:00,61.214,61.216,61.19,61.216,104430000.0
2008-12-16 08:31:00,61.217,61.217,61.21,61.216,73270000.0
2008-12-16 08:32:00,61.202,61.217,61.202,61.216,69060000.0
2008-12-16 08:33:00,61.222,61.222,61.197,61.222,62200000.0
2008-12-16 08:34:00,61.201,61.216,61.201,61.216,72500000.0
2008-12-16 08:35:00,61.194,61.229,61.194,61.225,67760000.0
2008-12-16 08:36:00,61.202,61.234,61.202,61.234,35550000.0
2008-12-16 08:37:00,61.224,61.232,61.212,61.212,73790000.0
2008-12-16 08:38:00,61.2,61.222,61.193,61.219,84570000.0
2008-12-16 08:39:00,61.198,61.2,61.196,61.198,98520000.0
2008-12-16 08:41:00,61.225,61.225,61.209,61.224,58150000.0
2008-12-16 08:42:00,61.244,61.244,61.224,61.229,86460000.0
2008-12-16 08:43:00,61.214,61.232,61.214,61.231,55980000.0
2008-12-16 08:44:00,61.229,61.244,61.229,61.244,53400000.0
2008-12-16 08:45:00,61.254,61.254,61.218,61.226,14510000.0
2008-12-16 08:46:00,61.219,61.236,61.219,61.236,93960000.0
2008-12-16 08:47:00,61.203,61.203,61.181,61.181,97720000.0
2008-12-16 08:48:00,61.193,61.214,61.171,61.214,73630000.0
2008-12-16 08:49:00,61.196,61.199,61.176,61.193,96650000.0
2008-12-16 08:50:00,61.18,61.18,61.158,61.158,59710000.0
2008-12-16 08:51:00,61.156,61.167,61.153,61.164,105180000.0
2008-12-16 08:52:00,61.145,61.151,61.125,61.135,98270000.0
2008-12-16 08:53:00,61.127,61.138,61.115,61.134,101220000.0
2008-12-16 08:54:00,61.129,61.135,61.122,61.129,56600000.0
2008-12-16 08:55:00,61.117,61.133,61.098,61.133,29950000.0
2008-12-16 08:56:00,61.106,61.123,61.106,61.113,96590000.0
2008-12-16 08:57:00,61.123,61.123,61.098,61.105,77760000.0
2008-12-16 08:58:00,61.095,61.107,61.072,61.102,65840000.0
2008-12-16 08:59:00,61.09,61.115,61.09,61.115,100140000.0
2008-12-16 09:00:00,61.131,61.131,61.101,61.115,101850000.0
2008-12-16 09:01:00,61.117,61.146,61.117,61.144,66760000.0
2008-12-16 09:02:00,61.135,61.17,61.135,61.164,87420000.0
2008-12-16 09:03:00,61.144,61.166,61.144,61.166,66350000.0
2008-12-16 09:04:00,61.161,61.184,61.161,61.184,98100000.0
2008-12-16 09:05:00,61.157,61.181,61.148,61.181,106140000.0
2008-12-16 09:06:00,61.17,61.182,61.155,61.182,90060000.0
2008-12-16 09:07:00,61.151,61.193,61.151,61.193,60800000.0
2008-12-16 09:08:00,61.168,61.177,61.168,61.177,41470000.0
2008-12-16 09:09:00,61.205,61.208,61.199,61.2,125800000.0
2008-12-16 09:10:00,61.206,61.206,61.197,61.197,100760000.0
2008-12-16 09:11:00,61.186,61.186,61.153,61.179,104500000.0
2008-12-16 09:12:00,61.18,61.184,61.161,61.184,127110000.0
2008-12-16 09:13:00,61.173,61.185,61.173,61.176,143780000.0
2008-12-16 09:14:00,61.157,61.185,61.157,61.185,80680000.0
2008-12-16 09:15:00,61.192,61.192,61.164,61.164,103350000.0
2008-12-16 09:16:00,61.136,61.174,61.136,61.174,90810000.0
2008-12-16 09:17:00,61.159,61.198,61.158,61.198,76100000.0
2008-12-16 09:18:00,61.197,61.2,61.173,61.173,79180000.0
2008-12-16 09:19:00,61.161,61.182,61.155,61.177,110190000.0
2008-12-16 09:20:00,61.168,61.172,61.153,61.153,61700000.0
2008-12-16 09:21:00,61.144,61.172,61.144,61.165,74030000.0
2008-12-16 09:22:00,61.147,61.154,61.127,61.145,88870000.0
2008-12-16 09:23:00,61.157,61.161,61.134,61.161,66370000.0
2008-12-16 09:24:00,61.173,61.177,61.143,61.163,114060000.0
2008-12-16 09:25:00,61.17,61.186,61.165,61.175,66470000.0
2008-12-16 09:26:00,61.154,61.192,61.154,61.192,65660000.0
2008-12-16 09:27:00,61.201,61.201,61.165,61.189,113970000.0
2008-12-16 09:28:00,61.191,61.191,61.156,61.167,98060000.0
2008-12-16 09:29:00,61.177,61.177,61.146,61.173,92560000.0
2008-12-16 09:30:00,61.184,61.184,61.167,61.167,74840000.0
2008-12-16 09:31:00,61.146,61.151,61.135,61.142,52620000.0
2008-12-16 09:32:00,61.153,61.154,61.141,61.141,98530000.0
2008-12-16 09:33:00,61.12,61.135,61.12,61.133,61820000.0
2008-12-16 09:34:00,61.128,61.133,61.111,61.111,103460000.0
2008-12-16 09:35:00,61.091,61.115,61.082,61.11,101970000.0
2008-12-16 09:36:00,61.092,61.125,61.092,61.125,112760000.0
2008-12-16 09:37:00,61.106,61.111,61.095,61.107,45940000.0
2008-12-16 09:38:00,61.12,61.127,61.12,61.12,54220000.0
2008-12-16 09:39:00,61.117,61.123,61.102,61.102,93390000.0
2008-12-16 09:40:00,61.133,61.133,61.116,61.126,136380000.0
2008-12-16 09:41:00,61.135,61.136,61.123,61.136,109600000.0
2008-12-16 09:42:00,61.142,61.142,61.115,61.139,96050000.0
2008-12-16 09:43:00,61.131,61.152,61.127,61.141,85320000.0
2008-12-16 09:44:00,61.127,61.132,61.094,61.132,89090000.0
2008-12-16 09:45:00,61.148,61.148,61.089,61.089,114290000.0
2008-12-16 09:46:00,61.119,61.133,61.105,61.125,87040000.0
2008-12-16 09:47:00,61.119,61.131,61.098,61.111,62230000.0
2008-12-16 09:48:00,61.127,61.163,61.118,61.163,22260000.0
2008-12-16 09:49:00,61.142,61.173,61.142,61.168,63060000.0
2008-12-16 09:50:00,61.132,61.181,61.132,61.158,85100000.0
2008-12-16 09:51:00,61.163,61.163,61.131,61.131,67810000.0
2008-12-16 09:52:00,61.12,61.127,61.104,61.111,64730000.0
2008-12-16 09:53:00,61.072,61.09,61.058,61.083,85380000.0
2008-12-16 09:54:00,61.07,61.096,61.07,61.096,62170000.0
2008-12-16 09:55:00,61.108,61.132,61.094,61.125,76320000.0
2008-12-16 09:56:00,61.112,61.141,61.112,61.135,89350000.0
2008-12-16 09:57:00,61.126,61.126,61.111,61.111,78300000.0
2008-12-16 09:58:00,61.136,61.142,61.123,61.142,89360000.0
2008-12-16 09:59:00,61.151,61.178,61.139,61.178,63080000.0
2008-12-16 10:00:00,61.189,61.189,61.159,61.16,36660000.0
2008-12-16 10:01:00,61.169,61.175,61.166,61.166,78160000.0
2008-12-16 10:02:00,61.179,61.193,61.179,61.182,68090000.0
2008-12-16 10:03:00,61.166,61.173,61.159,61.166,78330000.0
2008-12-16 10:04:00,61.148,61.172,61.148,61.167,43480000.0
2008-12-16 10:05:00,61.166,61.189,61.148,61.185,83040000.0
2008-12-16 10:06:00,61.198,61.204,61.185,61.198,112350000.0
2008-12-16 10:07:00,61.187,61.248,61.187,61.225,109640000.0
2008-12-16 10:08:00,61.222,61.239,61.213,61.233,52720000.0
2008-12-16 10:09:00,61.237,61.253,61.235,61.247,94810000.0
2008-12-16 10:10:00,61.249,61.255,61.248,61.25,88830000.0
2008-12-16 10:11:00,61.243,61.265,61.243,61.265,90720000.0
2008-12-16 10:12:00,61.253,61.253,61.237,61.248,22970000.0
2008-12-16 10:13:00,61.24,61.247,61.24,61.24,40600000.0
2008-12-16 10:14:00,61.233,61.245,61.233,61.239,41410000.0
2008-12-16 10:15:00,61.259,61.259,61.238,61.247,16520000.0
2008-12-16 10:16:00,61.244,61.274,61.244,61.274,55750000.0
2008-12-16 10:17:00,61.266,61.266,61.253,61.258,45860000.0
2008-12-16 10:18:00,61.272,61.272,61.244,61.261,39760000.0
2008-12-16 10:19:00,61.268,61.284,61.263,61.284,104030000.0
2008-12-16 10:20:00,61.291,61.291,61.267,61.273,60630000.0
2008-12-16 10:21:00,61.273,61.273,61.255,61.268,45650000.0
2008-12-16 10:22:00,61.261,61.274,61.261,61.274,52670000.0
2008-12-16 10:23:00,61.25,61.261,61.199,61.199,48240000.0
2008-12-16 10:24:00,61.241,61.241,61.176,61.196,80150000.0
2008-12-16 10:25:00,61.194,61.194,61.169,61.169,97850000.0
2008-12-16 10:26:00,61.178,61.181,61.155,61.176,94190000.0
2008-12-16 10:27:00,61.151,61.159,61.143,61.152,141980000.0
2008-12-16 10:28:00,61.167,61.19,61.157,61.19,45530000.0
2008-12-16 10:29:00,61.204,61.22,61.184,61.197,60100000.0
2008-12-16 10:30:00,61.214,61.214,61.19,61.19,37830000.0
2008-12-16 10:31:00,61.169,61.182,61.169,61.178,34680000.0
2008-12-16 10:32:00,61.173,61.219,61.168,61.219,40140000.0
2008-12-16 10:33:00,61.225,61.225,61.199,61.222,24090000.0
2008-12-16 10:34:00,61.209,61.234,61.209,61.234,21670000.0
2008-12-16 10:35:00,61.213,61.213,61.196,61.2,64060000.0
2008-12-16 10:36:00,61.212,61.212,61.168,61.18,37100000.0
2008-12-16 10:37:00,61.172,61.182,61.154,61.168,56440000.0
2008-12-16 10:38:00,61.166,61.166,61.143,61.143,32760000.0
2008-12-16 10:39:00,61.155,61.161,61.136,61.156,68290000.0
2008-12-16 10:40:00,61.164,61.175,61.137,61.175,40260000.0
2008-12-16 10:41:00,61.168,61.184,61.163,61.176,81530000.0
2008-12-16 10:42:00,61.183,61.19,61.168,61.186,76740000.0
2008-12-16 10:43:00,61.173,61.19,61.173,61.186,47790000.0
2008-12-16 10:44:00,61.185,61.185,61.177,61.184,37080000.0
2008-12-16 10:45:00,61.183,61.183,61.162,61.166,16210000.0
2008-12-16 10:46:00,61.168,61.168,61.086,61.145,43040000.0
2008-12-16 10:47:00,61.135,61.16,61.135,61.158,81990000.0
2008-12-16 10:48:00,61.156,61.162,61.137,61.162,54910000.0
2008-12-16 10:49:00,61.074,61.156,61.074,61.156,40070000.0
2008-12-16 10:50:00,61.175,61.175,61.142,61.142,99760000.0
2008-12-16 10:51:00,61.157,61.183,61.147,61.183,82640000.0
2008-12-16 10:52:00,61.176,61.182,61.154,61.163,41200000.0
2008-12-16 10:53:00,61.137,61.143,61.123,61.138,43490000.0
2008-12-16 10:54:00,61.152,61.152,61.104,61.104,36490000.0
2008-12-16 10:55:00,61.121,61.129,61.12,61.125,86280000.0
2008-12-16 10:56:00,61.11,61.134,61.11,61.134,104280000.0
2008-12-16 10:57:00,61.154,61.154,61.118,61.136,62910000.0
2008-12-16 10:58:00,61.129,61.136,61.124,61.133,66190000.0
2008-12-16 10:59:00,61.141,61.191,61.136,61.191,57910000.0
2008-12-16 11:00:00,61.202,61.202,61.146,61.164,97020000.0
2008-12-16 11:01:00,61.144,61.147,61.125,61.135,62900000.0
2008-12-16 11:02:00,61.148,61.17,61.14,61.158,80680000.0
2008-12-16 11:03:00,61.144,61.144,61.134,61.138,75090000.0
2008-12-16 11:04:00,61.114,61.135,61.114,61.132,128260000.0
2008-12-16 11:05:00,61.12,61.16,61.12,61.154,101350000.0
2008-12-16 11:06:00,61.151,61.151,61.125,61.137,92750000.0
2008-12-16 11:07:00,61.127,61.134,61.115,61.117,107500000.0
2008-12-16 11:08:00,61.114,61.14,61.114,61.133,80060000.0
2008-12-16 11:09:00,61.121,61.152,61.121,61.152,84280000.0
2008-12-16 11:10:00,61.139,61.154,61.139,61.154,103190000.0
2008-12-16 11:11:00,61.146,61.185,61.146,61.185,55510000.0
2008-12-16 11:12:00,61.197,61.197,61.181,61.189,93140000.0
2008-12-16 11:13:00,61.171,61.182,61.17,61.17,70110000.0
2008-12-16 11:14:00,61.179,61.184,61.167,61.173,96930000.0
2008-12-16 11:15:00,61.179,61.184,61.164,61.177,67770000.0
2008-12-16 11:16:00,61.161,61.176,61.161,61.176,61170000.0
2008-12-16 11:17:00,61.168,61.169,61.167,61.169,93840000.0
2008-12-16 11:18:00,61.158,61.174,61.148,61.167,76730000.0
2008-12-16 11:19:00,61.152,61.167,61.152,61.167,101240000.0
2008-12-16 11:20:00,61.164,61.164,61.153,61.158,80130000.0
2008-12-16 11:21:00,61.185,61.185,61.149,61.166,118300000.0
2008-12-16 11:22:00,61.155,61.155,61.143,61.143,110400000.0
2008-12-16 11:23:00,61.122,61.146,61.122,61.146,80740000.0
2008-12-16 11:24:00,61.145,61.145,61.131,61.131,87540000.0
2008-12-16 11:25:00,61.098,61.111,61.084,61.097,87660000.0
2008-12-16 11:26:00,61.086,61.091,61.073,61.078,78980000.0
2008-12-16 11:27:00,61.065,61.065,61.048,61.056,27890000.0
2008-12-16 11:28:00,61.067,61.075,61.051,61.075,48380000.0
2008-12-16 11:29:00,61.074,61.085,61.074,61.085,68500000.0
2008-12-16 11:30:00,61.095,61.095,61.067,61.093,63950000.0
2008-12-16 11:31:00,61.091,61.12,61.091,61.109,104430000.0
2008-12-16 11:32:00,61.107,61.115,61.101,61.108,131940000.0
2008-12-16 11:33:00,61.105,61.11,61.085,61.11,44670000.0
2008-12-16 11:34:00,61.105,61.112,61.088,61.088,59290000.0
2008-12-16 11:35:00,61.109,61.125,61.101,61.125,73110000.0
2008-12-16 11:36:00,61.114,61.141,61.114,61.136,97640000.0
2008-12-16 11:37:00,61.091,61.113,61.091,61.108,40690000.0
2008-12-16 11:38:00,61.128,61.129,61.119,61.127,77950000.0
2008-12-16 11:39:00,61.117,61.117,61.103,61.109,43160000.0
2008-12-16 11:40:00,61.117,61.132,61.1,61.132,78350000.0
2008-12-16 11:41:00,61.126,61.135,61.126,61.135,80300000.0
2008-12-16 11:42:00,61.125,61.132,61.102,61.116,42920000.0
2008-12-16 11:43:00,61.101,61.124,61.101,61.124,50750000.0
2008-12-16 11:44:00,61.101,61.116,61.101,61.116,59050000.0
2008-12-16 11:45:00,61.126,61.126,61.117,61.117,48210000.0
2008-12-16 11:46:00,61.133,61.134,61.128,61.128,49120000.0
2008-12-16 11:47:00,61.119,61.132,61.118,61.128,81900000.0
2008-12-16 11:48:00,61.134,61.134,61.111,61.111,93700000.0
2008-12-16 11:49:00,61.114,61.114,61.094,61.101,155250000.0
2008-12-16 11:50:00,61.095,61.095,61.074,61.078,75430000.0
2008-12-16 11:51:00,61.092,61.092,61.053,61.053,86260000.0
2008-12-16 11:52:00,61.052,61.064,61.052,61.058,35250000.0
2008-12-16 11:53:00,61.063,61.075,61.063,61.067,47480000.0
2008-12-16 11:54:00,61.091,61.091,61.043,61.052,46830000.0
2008-12-16 11:55:00,61.06,61.075,61.055,61.075,109940000.0
2008-12-16 11:56:00,61.086,61.086,61.068,61.07,94520000.0
2008-12-16 11:57:00,61.092,61.092,61.067,61.086,47600000.0
2008-12-16 11:58:00,61.073,61.093,61.073,61.088,47530000.0
2008-12-16 11:59:00,61.096,61.096,61.09,61.09,10900000.0
2008-12-16 12:00:00,61.114,61.114,61.086,61.1,63110000.0
2008-12-16 12:01:00,61.098,61.103,61.081,61.09,52580000.0
2008-12-16 12:02:00,61.098,61.103,61.078,61.103,94390000.0
2008-12-16 12:03:00,61.105,61.113,61.094,61.109,157300000.0
2008-12-16 12:04:00,61.081,61.102,61.081,61.098,53480000.0
2008-12-16 12:05:00,61.078,61.091,61.072,61.072,130950000.0
2008-12-16 12:06:00,61.055,61.069,61.029,61.047,96540000.0
2008-12-16 12:07:00,61.023,61.024,61.005,61.024,79280000.0
2008-12-16 12:08:00,61.002,61.026,60.988,61.016,78660000.0
2008-12-16 12:09:00,61.015,61.019,61.001,61.014,45940000.0
2008-12-16 12:10:00,61.019,61.019,60.992,61.018,31400000.0
2008-12-16 12:11:00,61.0,61.022,61.0,61.01,57820000.0
2008-12-16 12:12:00,61.013,61.013,60.977,61.005,27800000.0
2008-12-16 12:13:00,60.984,61.021,60.984,61.016,27320000.0
2008-12-16 12:14:00,60.992,61.005,60.992,61.005,42770000.0
2008-12-16 12:15:00,61.024,61.024,61.012,61.012,74500000.0
2008-12-16 12:16:00,61.014,61.017,61.007,61.017,100370000.0
2008-12-16 12:17:00,61.025,61.025,61.003,61.017,77250000.0
2008-12-16 12:18:00,61.025,61.025,60.988,60.988,71000000.0
2008-12-16 12:19:00,60.982,60.982,60.955,60.975,77900000.0
2008-12-16 12:20:00,60.999,61.013,60.972,61.013,137370000.0
2008-12-16 12:21:00,61.015,61.015,60.991,61.011,136250000.0
2008-12-16 12:22:00,61.0,61.014,60.999,61.012,140230000.0
2008-12-16 12:23:00,60.99,61.013,60.99,61.013,108710000.0
2008-12-16 12:24:00,61.01,61.01,60.969,60.981,58840000.0
2008-12-16 12:25:00,60.973,60.983,60.957,60.977,96470000.0
2008-12-16 12:26:00,60.966,60.966,60.942,60.964,76480000.0
2008-12-16 12:27:00,60.974,60.974,60.926,60.926,67760000.0
2008-12-16 12:28:00,60.943,60.971,60.943,60.958,72240000.0
2008-12-16 12:29:00,60.963,60.963,60.944,60.955,60690000.0
2008-12-16 12:30:00,60.967,60.972,60.952,60.961,52770000.0
2008-12-16 12:31:00,60.965,60.965,60.952,60.958,56800000.0
2008-12-16 12:32:00,60.941,60.978,60.941,60.976,109770000.0
2008-12-16 12:33:00,60.962,60.975,60.962,60.975,98870000.0
2008-12-16 12:34:00,60.974,60.977,60.969,60.975,115820000.0
2008-12-16 12:35:00,60.968,60.977,60.956,60.977,77260000.0
2008-12-16 12:36:00,60.985,60.985,60.956,60.959,66860000.0
2008-12-16 12:37:00,60.968,60.97,60.947,60.948,70940000.0
2008-12-16 12:38:00,60.929,60.946,60.903,60.936,68380000.0
2008-12-16 12:39:00,60.924,60.924,60.892,60.892,56060000.0
2008-12-16 12:40:00,60.903,60.903,60.868,60.885,97860000.0
2008-12-16 12:41:00,60.871,60.878,60.871,60.877,69780000.0
2008-12-16 12:42:00,60.883,60.883,60.845,60.876,73670000.0
2008-12-16 12:43:00,60.845,60.861,60.794,60.794,67270000.0
2008-12-16 12:44:00,60.799,60.805,60.799,60.8,80990000.0
2008-12-16 12:45:00,60.826,60.845,60.817,60.845,74990000.0
2008-12-16 12:46:00,60.841,60.86,60.833,60.853,38320000.0
2008-12-16 12:47:00,60.844,60.893,60.844,60.893,77060000.0
2008-12-16 12:48:00,60.884,60.884,60.852,60.875,86170000.0
2008-12-16 12:49:00,60.861,60.867,60.861,60.867,94100000.0
2008-12-16 12:50:00,60.851,60.873,60.851,60.868,82580000.0
2008-12-16 12:51:00,60.851,60.874,60.851,60.858,49220000.0
2008-12-16 12:52:00,60.881,60.881,60.852,60.852,88350000.0
2008-12-16 12:53:00,60.857,60.857,60.843,60.855,58430000.0
2008-12-16 12:54:00,60.839,60.839,60.79,60.815,56530000.0
2008-12-16 12:55:00,60.81,60.812,60.787,60.801,13010000.0
2008-12-16 12:56:00,60.797,60.81,60.797,60.799,10330000.0
2008-12-16 12:57:00,60.817,60.817,60.791,60.801,10330000.0
2008-12-16 12:58:00,60.782,60.782,60.763,60.771,11270000.0
2008-12-16 12:59:00,60.76,60.765,60.682,60.682,15210000.0
2008-12-16 13:00:00,60.683,60.683,60.652,60.655,8830000.0
2008-12-16 13:01:00,60.634,60.682,60.634,60.682,14390000.0
2008-12-16 13:02:00,60.677,60.739,60.677,60.739,6810000.0
2008-12-16 13:03:00,60.796,60.796,60.772,60.78,11870000.0
2008-12-16 13:04:00,60.794,60.826,60.794,60.817,7750000.0
2008-12-16 13:05:00,60.804,60.813,60.782,60.789,21500000.0
2008-12-16 13:06:00,60.81,60.81,60.792,60.801,6770000.0
2008-12-16 13:07:00,60.797,60.809,60.792,60.809,17140000.0
2008-12-16 13:08:00,60.801,60.804,60.772,60.804,18490000.0
2008-12-16 13:09:00,60.791,60.811,60.791,60.8,15040000.0
2008-12-16 13:10:00,60.806,60.813,60.795,60.813,12250000.0
2008-12-16 13:11:00,60.789,60.816,60.789,60.816,11320000.0
2008-12-16 13:12:00,60.813,60.822,60.8,60.807,17750000.0
2008-12-16 13:13:00,60.833,60.842,60.833,60.837,9240000.0
2008-12-16 13:14:00,60.803,60.82,60.795,60.82,13430000.0
2008-12-16 13:15:00,60.852,60.852,60.823,60.823,17590000.0
2008-12-16 13:16:00,60.821,60.836,60.817,60.836,14690000.0
2008-12-16 13:17:00,60.835,60.835,60.816,60.816,9060000.0
2008-12-16 13:18:00,60.848,60.848,60.828,60.828,6660000.0
2008-12-16 13:19:00,60.811,60.817,60.804,60.817,15240000.0
2008-12-16 13:20:00,60.814,60.819,60.795,60.795,13760000.0
2008-12-16 13:21:00,60.832,60.832,60.809,60.818,12390000.0
2008-12-16 13:22:00,60.821,60.823,60.814,60.814,9390000.0
2008-12-16 13:23:00,60.79,60.79,60.782,60.787,10340000.0
2008-12-16 13:24:00,60.805,60.805,60.78,60.78,12060000.0
2008-12-16 13:25:00,60.772,60.784,60.769,60.784,17140000.0
2008-12-16 13:26:00,60.778,60.79,60.778,60.787,14540000.0
2008-12-16 13:27:00,60.814,60.814,60.793,60.801,15770000.0
2008-12-16 13:28:00,60.797,60.807,60.787,60.802,18460000.0
2008-12-16 13:29:00,60.801,60.808,60.8,60.808,10740000.0
2008-12-16 13:30:00,60.829,60.829,60.795,60.795,11700000.0
2008-12-16 13:31:00,60.776,60.796,60.776,60.796,22270000.0
2008-12-16 13:32:00,60.769,60.788,60.762,60.762,17130000.0
2008-12-16 13:33:00,60.763,60.772,60.739,60.755,17100000.0
2008-12-16 13:34:00,60.749,60.772,60.748,60.772,17890000.0
2008-12-16 13:35:00,60.764,60.778,60.764,60.769,86420000.0
2008-12-16 13:36:00,60.762,60.762,60.745,60.755,67530000.0
2008-12-16 13:37:00,60.743,60.771,60.743,60.766,101130000.0
2008-12-16 13:38:00,60.736,60.741,60.733,60.74,118990000.0
2008-12-16 13:39:00,60.775,60.775,60.737,60.749,104610000.0
2008-12-16 13:40:00,60.758,60.76,60.75,60.753,112490000.0
2008-12-16 13:41:00,60.761,60.763,60.756,60.763,78830000.0
2008-12-16 13:42:00,60.774,60.779,60.768,60.774,33040000.0
2008-12-16 13:43:00,60.758,60.781,60.758,60.766,31760000.0
2008-12-16 13:44:00,60.75,60.775,60.75,60.766,86710000.0
2008-12-16 13:45:00,60.79,60.79,60.768,60.788,102700000.0
2008-12-16 13:46:00,60.756,60.77,60.753,60.767,77460000.0
2008-12-16 13:47:00,60.743,60.783,60.743,60.783,101930000.0
2008-12-16 13:48:00,60.804,60.804,60.786,60.804,125700000.0
2008-12-16 13:49:00,60.797,60.81,60.794,60.805,96940000.0
2008-12-16 13:50:00,60.823,60.823,60.809,60.812,100070000.0
2008-12-16 13:51:00,60.793,60.806,60.793,60.806,89930000.0
2008-12-16 13:52:00,60.814,60.821,60.807,60.819,67480000.0
2008-12-16 13:53:00,60.828,60.833,60.812,60.825,95940000.0
2008-12-16 13:54:00,60.815,60.816,60.794,60.816,107530000.0
2008-12-16 13:55:00,60.811,60.832,60.811,60.832,54750000.0
2008-12-16 13:56:00,60.833,60.833,60.801,60.818,111520000.0
2008-12-16 13:57:00,60.8,60.811,60.795,60.807,89230000.0
2008-12-16 13:58:00,60.816,60.824,60.809,60.824,107490000.0
2008-12-16 13:59:00,60.802,60.843,60.802,60.843,106960000.0
2008-12-16 14:00:00,60.862,60.862,60.822,60.822,106060000.0
2008-12-16 14:01:00,60.802,60.818,60.802,60.806,56660000.0
2008-12-16 14:02:00,60.835,60.844,60.827,60.844,64940000.0
2008-12-16 14:03:00,60.831,60.831,60.819,60.827,87930000.0
2008-12-16 14:04:00,60.821,60.835,60.821,60.835,66050000.0
2008-12-16 14:05:00,60.825,60.825,60.811,60.817,93680000.0
2008-12-16 14:06:00,60.826,60.826,60.806,60.818,50770000.0
2008-12-16 14:07:00,60.794,60.83,60.794,60.83,49780000.0
2008-12-16 14:08:00,60.811,60.839,60.811,60.836,97500000.0
2008-12-16 14:09:00,60.83,60.853,60.83,60.847,87230000.0
2008-12-16 14:10:00,60.84,60.873,60.835,60.849,70220000.0
2008-12-16 14:11:00,60.859,60.862,60.845,60.855,55900000.0
2008-12-16 14:12:00,60.861,60.861,60.827,60.829,50740000.0
2008-12-16 14:13:00,60.827,60.841,60.822,60.837,58110000.0
2008-12-16 14:14:00,60.82,60.834,60.814,60.819,107630000.0
2008-12-16 14:15:00,60.845,60.851,60.826,60.851,114740000.0
2008-12-16 14:16:00,60.855,60.865,60.854,60.865,111990000.0
2008-12-16 14:17:00,60.858,60.863,60.85,60.856,94900000.0
2008-12-16 14:18:00,60.874,60.874,60.852,60.859,102760000.0
2008-12-16 14:19:00,60.875,60.912,60.867,60.912,50690000.0
2008-12-16 14:20:00,60.924,60.924,60.897,60.898,95300000.0
2008-12-16 14:21:00,60.913,60.913,60.893,60.913,74520000.0
2008-12-16 14:22:00,60.926,60.926,60.909,60.91,65710000.0
2008-12-16 14:23:00,60.916,60.916,60.909,60.909,45040000.0
2008-12-16 14:24:00,60.935,60.935,60.912,60.912,89690000.0
2008-12-16 14:25:00,60.909,60.914,60.897,60.9,121840000.0
2008-12-16 14:26:00,60.912,60.933,60.912,60.932,145870000.0
2008-12-16 14:27:00,60.944,60.977,60.94,60.962,86210000.0
2008-12-16 14:28:00,60.976,60.989,60.961,60.969,90910000.0
2008-12-16 14:29:00,60.984,60.993,60.978,60.979,98690000.0
2008-12-16 14:30:00,61.023,61.023,60.962,60.979,99560000.0
2008-12-16 14:31:00,60.986,60.989,60.98,60.986,127910000.0
2008-12-16 14:32:00,60.981,60.993,60.981,60.99,81110000.0
2008-12-16 14:33:00,61.011,61.011,60.971,60.971,67560000.0
2008-12-16 14:34:00,60.975,60.975,60.959,60.965,56790000.0
2008-12-16 14:35:00,60.955,60.966,60.953,60.958,114350000.0
2008-12-16 14:36:00,60.977,60.977,60.913,60.926,185540000.0
2008-12-16 14:37:00,60.932,60.934,60.904,60.915,117030000.0
2008-12-16 14:38:00,60.916,60.961,60.913,60.961,86100000.0
2008-12-16 14:39:00,60.958,60.968,60.945,60.968,78130000.0
2008-12-16 14:40:00,60.942,60.97,60.942,60.944,88470000.0
2008-12-16 14:41:00,60.943,60.943,60.906,60.906,92030000.0
2008-12-16 14:42:00,60.912,60.916,60.899,60.916,114520000.0
2008-12-16 14:43:00,60.902,60.919,60.881,60.881,145420000.0
2008-12-16 14:44:00,60.867,60.913,60.867,60.906,95530000.0
2008-12-16 14:45:00,60.926,60.928,60.911,60.912,126600000.0
2008-12-16 14:46:00,60.907,60.938,60.907,60.932,100820000.0
2008-12-16 14:47:00,60.928,60.967,60.928,60.965,108170000.0
2008-12-16 14:48:00,60.957,60.961,60.946,60.954,61190000.0
2008-12-16 14:49:00,60.94,60.952,60.933,60.952,48590000.0
2008-12-16 14:50:00,60.949,60.965,60.949,60.965,94400000.0
2008-12-16 14:51:00,60.961,60.977,60.942,60.977,88440000.0
2008-12-16 14:52:00,60.989,61.002,60.977,60.977,83950000.0
2008-12-16 14:53:00,60.984,60.989,60.963,60.98,91770000.0
2008-12-16 14:54:00,60.974,60.978,60.961,60.975,78600000.0
2008-12-16 14:55:00,60.971,60.989,60.962,60.978,94020000.0
2008-12-16 14:56:00,60.988,61.001,60.976,61.001,102830000.0
2008-12-16 14:57:00,60.996,60.996,60.983,60.987,74320000.0
2008-12-16 14:58:00,60.979,60.998,60.979,60.988,90630000.0
2008-12-16 14:59:00,60.987,61.003,60.987,60.994,62220000.0
2008-12-16 15:00:00,61.01,61.01,60.95,60.991,114140000.0
2008-12-16 15:01:00,60.982,61.004,60.973,61.004,86630000.0
2008-12-16 15:02:00,60.997,61.021,60.995,61.015,103020000.0
2008-12-16 15:03:00,61.006,61.009,60.977,60.992,58550000.0
2008-12-16 15:04:00,60.976,60.976,60.953,60.953,32420000.0
2008-12-16 15:05:00,60.979,60.985,60.961,60.976,97840000.0
2008-12-16 15:06:00,60.966,60.983,60.961,60.961,81110000.0
2008-12-16 15:07:00,60.975,61.021,60.967,61.021,65850000.0
2008-12-16 15:08:00,61.02,61.042,61.02,61.028,94540000.0
2008-12-16 15:09:00,61.045,61.045,61.012,61.012,109660000.0
2008-12-16 15:10:00,61.017,61.031,61.012,61.012,59250000.0
2008-12-16 15:11:00,61.021,61.04,61.016,61.034,92210000.0
2008-12-16 15:12:00,61.054,61.054,61.012,61.012,62500000.0
2008-12-16 15:13:00,61.001,61.033,61.001,61.033,103420000.0
2008-12-16 15:14:00,61.013,61.019,60.977,60.98,107390000.0
2008-12-16 15:15:00,60.998,60.998,60.924,60.924,85600000.0
2008-12-16 15:16:00,60.929,60.929,60.836,60.836,60050000.0
2008-12-16 15:17:00,60.831,60.842,60.824,60.837,40650000.0
2008-12-16 15:18:00,60.855,60.889,60.828,60.889,113090000.0
2008-12-16 15:19:00,60.886,60.892,60.875,60.881,103210000.0
2008-12-16 15:20:00,60.867,60.877,60.855,60.855,104820000.0
2008-12-16 15:21:00,60.883,60.883,60.865,60.87,126000000.0
2008-12-16 15:22:00,60.878,60.887,60.864,60.881,149730000.0
2008-12-16 15:23:00,60.873,60.93,60.873,60.924,86550000.0
2008-12-16 15:24:00,60.948,60.948,60.889,60.918,97160000.0
2008-12-16 15:25:00,60.904,60.904,60.864,60.872,92240000.0
2008-12-16 15:26:00,60.892,60.902,60.886,60.895,77250000.0
2008-12-16 15:27:00,60.924,60.931,60.905,60.917,80960000.0
2008-12-16 15:28:00,60.903,60.903,60.872,60.872,116490000.0
2008-12-16 15:29:00,60.875,60.916,60.875,60.904,70480000.0
2008-12-16 15:30:00,60.933,60.933,60.845,60.881,79470000.0
2008-12-16 15:31:00,60.853,60.888,60.846,60.846,91820000.0
2008-12-16 15:32:00,60.856,60.89,60.856,60.87,67700000.0
2008-12-16 15:33:00,60.906,60.906,60.875,60.875,121120000.0
2008-12-16 15:34:00,60.862,60.901,60.862,60.901,68540000.0
2008-12-16 15:35:00,60.913,60.92,60.893,60.906,74100000.0
2008-12-16 15:36:00,60.914,60.916,60.902,60.91,119930000.0
2008-12-16 15:37:00,60.905,60.911,60.875,60.897,90840000.0
2008-12-16 15:38:00,60.885,60.897,60.852,60.858,91000000.0
2008-12-16 15:39:00,60.878,60.908,60.859,60.908,76270000.0
2008-12-16 15:40:00,60.902,60.902,60.867,60.867,50750000.0
2008-12-16 15:41:00,60.856,60.867,60.853,60.866,91960000.0
2008-12-16 15:42:00,60.869,60.894,60.854,60.894,61090000.0
2008-12-16 15:43:00,60.87,60.875,60.852,60.873,93020000.0
2008-12-16 15:44:00,60.886,60.909,60.885,60.909,97680000.0
2008-12-16 15:45:00,60.938,60.957,60.911,60.948,124770000.0
2008-12-16 15:46:00,60.942,60.96,60.942,60.95,50270000.0
2008-12-16 15:47:00,60.938,60.952,60.935,60.947,56760000.0
2008-12-16 15:48:00,60.965,60.965,60.951,60.951,98420000.0
2008-12-16 15:49:00,60.93,60.945,60.855,60.855,129040000.0
2008-12-16 15:50:00,60.845,60.924,60.838,60.891,106050000.0
2008-12-16 15:51:00,60.898,60.898,60.867,60.875,98440000.0
2008-12-16 15:52:00,60.873,60.876,60.855,60.867,82330000.0
2008-12-16 15:53:00,60.875,60.896,60.871,60.893,92340000.0
2008-12-16 15:54:00,60.923,60.935,60.904,60.904,115920000.0
2008-12-16 15:55:00,60.91,60.932,60.908,60.919,84480000.0
2008-12-16 15:56:00,60.929,60.95,60.919,60.944,56290000.0
2008-12-16 15:57:00,60.961,60.983,60.955,60.983,27920000.0
2008-12-16 15:58:00,60.976,60.976,60.962,60.968,59100000.0
2008-12-16 15:59:00,60.972,61.012,60.972,61.012,94810000.0
2008-12-16 16:00:00,61.055,61.06,61.007,61.047,67060000.0
2008-12-16 16:01:00,61.042,61.042,61.026,61.039,65900000.0
2008-12-16 16:02:00,61.041,61.043,61.025,61.039,89300000.0
2008-12-16 16:03:00,61.038,61.045,61.031,61.045,68160000.0
2008-12-16 16:04:00,61.043,61.087,61.043,61.082,75220000.0
2008-12-16 16:05:00,61.076,61.094,61.024,61.047,90270000.0
2008-12-16 16:06:00,61.03,61.03,60.988,60.99,69270000.0
2008-12-16 16:07:00,60.995,60.999,60.979,60.993,91790000.0
2008-12-16 16:08:00,61.004,61.017,61.002,61.013,66970000.0
2008-12-16 16:09:00,61.034,61.034,61.011,61.024,36150000.0
2008-12-16 16:10:00,61.019,61.033,61.019,61.025,77090000.0
2008-12-16 16:11:00,61.018,61.037,61.01,61.01,65600000.0
2008-12-16 16:12:00,61.04,61.04,60.996,61.014,79240000.0
2008-12-16 16:13:00,60.993,60.994,60.98,60.98,43290000.0
2008-12-16 16:14:00,60.989,60.996,60.985,60.996,77510000.0
2008-12-16 16:15:00,61.012,61.012,60.985,60.997,115220000.0
2008-12-16 16:16:00,61.007,61.007,61.0,61.006,109410000.0
2008-12-16 16:17:00,61.001,61.007,60.998,60.998,53420000.0
2008-12-16 16:18:00,61.025,61.025,61.0,61.001,97140000.0
2008-12-16 16:19:00,61.002,61.002,60.974,60.981,92900000.0
2008-12-16 16:20:00,60.979,60.989,60.965,60.97,88360000.0
2008-12-16 16:21:00,60.976,60.976,60.961,60.961,26300000.0
2008-12-16 16:22:00,60.958,60.962,60.945,60.952,42650000.0
2008-12-16 16:23:00,60.946,61.006,60.946,60.996,38840000.0
2008-12-16 16:24:00,61.007,61.007,60.981,60.985,10380000.0
2008-12-16 16:25:00,60.998,61.004,60.992,61.004,52050000.0
2008-12-16 16:26:00,60.982,61.001,60.974,60.974,43480000.0
2008-12-16 16:27:00,60.996,60.996,60.964,60.977,42910000.0
2008-12-16 16:28:00,60.988,60.993,60.981,60.981,111120000.0
2008-12-16 16:29:00,60.986,60.99,60.966,60.978,56440000.0
2008-12-16 16:30:00,60.995,60.995,60.967,60.993,41730000.0
2008-12-16 16:31:00,60.99,61.005,60.984,61.005,49430000.0
2008-12-16 16:32:00,60.999,61.007,60.999,61.007,47150000.0
2008-12-16 16:33:00,61.022,61.022,61.006,61.006,81340000.0
2008-12-16 16:34:00,61.011,61.033,61.009,61.033,101230000.0
2008-12-16 16:35:00,61.023,61.023,60.984,60.984,103950000.0
2008-12-16 16:36:00,61.071,61.071,60.976,60.976,154130000.0
2008-12-16 16:37:00,60.97,60.971,60.953,60.957,51160000.0
2008-12-16 16:38:00,60.961,60.977,60.954,60.968,62200000.0
2008-12-16 16:39:00,60.991,60.991,60.945,60.952,43840000.0
2008-12-16 16:40:00,60.943,60.969,60.943,60.956,35630000.0
2008-12-16 16:41:00,60.951,60.964,60.951,60.956,45480000.0
2008-12-16 16:42:00,60.977,60.99,60.963,60.99,20090000.0
2008-12-16 16:43:00,60.992,60.992,60.974,60.974,18620000.0
2008-12-16 16:44:00,60.982,60.999,60.973,60.981,77950000.0
2008-12-16 16:45:00,60.984,60.984,60.969,60.981,39930000.0
2008-12-16 16:46:00,60.986,60.986,60.965,60.969,62240000.0
2008-12-16 16:47:00,60.95,60.98,60.946,60.969,26370000.0
2008-12-16 16:48:00,60.993,60.993,60.965,60.973,63250000.0
2008-12-16 16:49:00,60.949,60.962,60.942,60.942,42530000.0
2008-12-16 16:50:00,60.942,60.96,60.934,60.955,75530000.0
2008-12-16 16:51:00,60.972,60.972,60.938,60.947,79270000.0
2008-12-16 16:52:00,60.958,60.969,60.949,60.949,46090000.0
2008-12-16 16:53:00,60.961,60.973,60.952,60.973,38780000.0
2008-12-16 16:54:00,60.971,60.971,60.944,60.947,18980000.0
2008-12-16 16:55:00,60.956,60.972,60.948,60.967,38570000.0
2008-12-16 16:56:00,60.973,60.973,60.952,60.968,85040000.0
2008-12-16 16:57:00,60.955,60.963,60.941,60.957,57370000.0
2008-12-16 16:58:00,60.965,60.97,60.937,60.964,37270000.0
2008-12-16 16:59:00,60.953,60.96,60.927,60.94,100120000.0
2008-12-16 17:00:00,60.944,60.944,60.917,60.924,81240000.0
2008-12-16 17:01:00,60.904,60.944,60.904,60.935,50140000.0
2008-12-16 17:02:00,60.956,60.962,60.942,60.956,40840000.0
2008-12-16 17:03:00,60.974,60.974,60.948,60.952,32580000.0
2008-12-16 17:04:00,60.959,60.961,60.949,60.949,86060000.0
2008-12-16 17:05:00,60.937,60.944,60.931,60.931,93730000.0
2008-12-16 17:06:00,60.954,60.954,60.926,60.93,73070000.0
2008-12-16 17:07:00,60.921,60.942,60.911,60.934,71160000.0
2008-12-16 17:08:00,60.95,60.973,60.95,60.973,60600000.0
2008-12-16 17:09:00,60.972,60.981,60.962,60.968,105490000.0
2008-12-16 17:10:00,60.97,60.981,60.97,60.976,67200000.0
2008-12-16 17:11:00,60.962,60.968,60.945,60.968,76560000.0
2008-12-16 17:12:00,60.981,60.981,60.951,60.962,64370000.0
2008-12-16 17:13:00,60.978,60.999,60.966,60.999,117960000.0
2008-12-16 17:14:00,60.978,61.002,60.968,60.991,100620000.0
2008-12-16 17:15:00,61.002,61.002,60.967,60.997,98660000.0
2008-12-16 17:16:00,60.985,60.992,60.972,60.977,104890000.0
2008-12-16 17:17:00,60.986,61.001,60.983,60.996,75500000.0
2008-12-16 17:18:00,61.006,61.007,60.986,60.995,81370000.0
2008-12-16 17:19:00,61.007,61.013,60.991,60.991,96020000.0
2008-12-16 17:20:00,60.986,61.031,60.986,61.016,69770000.0
2008-12-16 17:21:00,61.034,61.034,61.005,61.011,92820000.0
2008-12-16 17:22:00,61.026,61.026,61.003,61.008,67300000.0
2008-12-16 17:23:00,61.013,61.013,60.993,61.002,92910000.0
2008-12-16 17:24:00,61.024,61.051,61.014,61.046,73330000.0
2008-12-16 17:25:00,61.038,61.054,61.033,61.047,65470000.0
2008-12-16 17:26:00,61.054,61.054,61.027,61.037,84010000.0
2008-12-16 17:27:00,61.054,61.054,61.024,61.024,76550000.0
2008-12-16 17:28:00,61.042,61.061,61.026,61.058,104850000.0
2008-12-16 17:29:00,61.075,61.082,61.051,61.051,87040000.0
2008-12-16 17:30:00,61.068,61.068,61.002,61.013,120820000.0
2008-12-16 17:31:00,60.998,61.016,60.994,60.999,103110000.0
2008-12-16 17:32:00,60.994,61.019,60.994,61.007,71490000.0
2008-12-16 17:33:00,61.023,61.023,60.998,61.016,82290000.0
2008-12-16 17:34:00,60.989,61.003,60.977,60.978,93480000.0
2008-12-16 17:35:00,60.972,61.012,60.968,60.999,88120000.0
2008-12-16 17:36:00,61.029,61.033,61.002,61.002,26410000.0
2008-12-16 17:37:00,61.014,61.039,61.01,61.039,46430000.0
2008-12-16 17:38:00,61.029,61.058,61.022,61.029,63290000.0
2008-12-16 17:39:00,61.038,61.086,61.024,61.073,64390000.0
2008-12-16 17:40:00,61.069,61.113,61.061,61.074,100080000.0
2008-12-16 17:41:00,61.058,61.074,61.055,61.074,135030000.0
2008-12-16 17:42:00,61.092,61.098,61.068,61.07,43210000.0
2008-12-16 17:43:00,61.082,61.111,61.075,61.101,59110000.0
2008-12-16 17:44:00,61.092,61.115,61.092,61.112,75380000.0
2008-12-16 17:45:00,61.132,61.132,61.106,61.109,102960000.0
2008-12-16 17:46:00,61.102,61.133,61.102,61.121,47760000.0
2008-12-16 17:47:00,61.138,61.139,61.13,61.131,80380000.0
2008-12-16 17:48:00,61.15,61.154,61.132,61.14,44610000.0
2008-12-16 17:49:00,61.13,61.152,61.127,61.152,74240000.0
2008-12-16 17:50:00,61.166,61.174,61.162,61.174,80810000.0
2008-12-16 17:51:00,61.185,61.226,61.179,61.196,51840000.0
2008-12-16 17:52:00,61.197,61.213,61.195,61.205,46510000.0
2008-12-16 17:53:00,61.203,61.247,61.191,61.245,59680000.0
2008-12-16 17:54:00,61.26,61.26,61.216,61.244,45680000.0
2008-12-16 17:55:00,61.219,61.237,61.201,61.216,43820000.0
2008-12-16 17:56:00,61.206,61.226,61.19,61.208,78140000.0
2008-12-16 17:57:00,61.214,61.214,61.184,61.19,99840000.0
2008-12-16 17:58:00,61.217,61.232,61.202,61.216,148380000.0
2008-12-16 17:59:00,61.234,61.234,61.18,61.208,78900000.0
2008-12-16 18:00:00,61.227,61.231,61.198,61.231,76410000.0
2008-12-16 18:01:00,61.237,61.284,61.232,61.275,35000000.0
2008-12-16 18:02:00,61.301,61.301,61.261,61.261,42600000.0
2008-12-16 18:03:00,61.284,61.284,61.254,61.261,43840000.0
2008-12-16 18:04:00,61.266,61.269,61.236,61.257,115450000.0
2008-12-16 18:05:00,61.255,61.284,61.247,61.273,94880000.0
2008-12-16 18:06:00,61.294,61.294,61.274,61.285,43750000.0
2008-12-16 18:07:00,61.278,61.284,61.271,61.278,42300000.0
2008-12-16 18:08:00,61.283,61.284,61.273,61.284,51780000.0
2008-12-16 18:09:00,61.296,61.296,61.266,61.272,58700000.0
2008-12-16 18:10:00,61.288,61.288,61.246,61.261,55930000.0
2008-12-16 18:11:00,61.23,61.263,61.23,61.248,92160000.0
2008-12-16 18:12:00,61.274,61.274,61.252,61.27,165050000.0
2008-12-16 18:13:00,61.261,61.261,61.228,61.246,55170000.0
2008-12-16 18:14:00,61.224,61.241,61.224,61.227,119550000.0
2008-12-16 18:15:00,61.255,61.255,61.226,61.23,110280000.0
2008-12-16 18:16:00,61.243,61.274,61.243,61.274,81590000.0
2008-12-16 18:17:00,61.265,61.269,61.249,61.25,70710000.0
2008-12-16 18:18:00,61.274,61.274,61.234,61.248,46370000.0
2008-12-16 18:19:00,61.241,61.27,61.241,61.25,29620000.0
2008-12-16 18:20:00,61.241,61.262,61.241,61.258,56910000.0
2008-12-16 18:21:00,61.273,61.273,61.239,61.267,25400000.0
2008-12-16 18:22:00,61.256,61.264,61.244,61.249,29160000.0
2008-12-16 18:23:00,61.259,61.262,61.244,61.262,42980000.0
2008-12-16 18:24:00,61.272,61.272,61.236,61.243,73790000.0
2008-12-16 18:25:00,61.246,61.255,61.235,61.255,105450000.0
2008-12-16 18:26:00,61.231,61.244,61.231,61.244,75550000.0
2008-12-16 18:27:00,61.258,61.263,61.25,61.26,71100000.0
2008-12-16 18:28:00,61.27,61.292,61.27,61.279,73260000.0
2008-12-16 18:29:00,61.292,61.315,61.292,61.308,141130000.0
2008-12-16 18:30:00,61.308,61.313,61.293,61.313,140850000.0
2008-12-16 18:31:00,61.297,61.312,61.294,61.298,138350000.0
2008-12-16 18:32:00,61.284,61.29,61.261,61.269,115150000.0
2008-12-16 18:33:00,61.291,61.291,61.264,61.264,52910000.0
2008-12-16 18:34:00,61.253,61.28,61.216,61.273,93280000.0
2008-12-16 18:35:00,61.287,61.297,61.282,61.282,81480000.0
2008-12-16 18:36:00,61.306,61.306,61.292,61.295,69810000.0
2008-12-16 18:37:00,61.302,61.302,61.284,61.295,75840000.0
2008-12-16 18:38:00,61.307,61.324,61.306,61.324,64620000.0
2008-12-16 18:39:00,61.333,61.333,61.312,61.319,55370000.0
2008-12-16 18:40:00,61.327,61.33,61.304,61.318,55500000.0
2008-12-16 18:41:00,61.306,61.326,61.306,61.311,114700000.0
2008-12-16 18:42:00,61.333,61.333,61.31,61.31,101390000.0
2008-12-16 18:43:00,61.323,61.323,61.304,61.309,115260000.0
2008-12-16 18:44:00,61.325,61.325,61.288,61.301,67210000.0
2008-12-16 18:45:00,61.299,61.299,61.259,61.261,70660000.0
2008-12-16 18:46:00,61.253,61.282,61.253,61.282,70650000.0
2008-12-16 18:47:00,61.277,61.281,61.254,61.261,62360000.0
2008-12-16 18:48:00,61.281,61.281,61.252,61.274,49830000.0
2008-12-16 18:49:00,61.301,61.308,61.289,61.3,95330000.0
2008-12-16 18:50:00,61.303,61.303,61.27,61.27,70120000.0
2008-12-16 18:51:00,61.294,61.294,61.27,61.27,72020000.0
2008-12-16 18:52:00,61.275,61.283,61.263,61.283,72130000.0
2008-12-16 18:53:00,61.272,61.272,61.247,61.252,84050000.0
2008-12-16 18:54:00,61.255,61.266,61.243,61.255,72710000.0
2008-12-16 18:55:00,61.24,61.254,61.228,61.228,36360000.0
2008-12-16 18:56:00,61.242,61.261,61.242,61.25,79260000.0
2008-12-16 18:57:00,61.28,61.28,61.235,61.235,94230000.0
2008-12-16 18:58:00,61.242,61.252,61.234,61.248,90520000.0
2008-12-16 18:59:00,61.235,61.236,61.222,61.236,85540000.0
2008-12-16 19:00:00,61.245,61.245,61.224,61.239,53040000.0
2008-12-16 19:01:00,61.223,61.223,61.17,61.208,86050000.0
2008-12-16 19:02:00,61.198,61.21,61.185,61.191,56230000.0
2008-12-16 19:03:00,61.205,61.205,61.181,61.181,59320000.0
2008-12-16 19:04:00,61.178,61.198,61.178,61.198,7700000.0
2008-12-16 19:05:00,61.214,61.214,61.191,61.191,70460000.0
2008-12-16 19:06:00,61.212,61.212,61.174,61.195,45590000.0
2008-12-16 19:07:00,61.196,61.206,61.191,61.191,118610000.0
2008-12-16 19:08:00,61.198,61.216,61.192,61.208,19080000.0
2008-12-16 19:09:00,61.209,61.209,61.172,61.18,43210000.0
2008-12-16 19:10:00,61.173,61.204,61.173,61.185,59990000.0
2008-12-16 19:11:00,61.195,61.203,61.193,61.198,13150000.0
2008-12-16 19:12:00,61.207,61.224,61.194,61.224,106910000.0
2008-12-16 19:13:00,61.229,61.233,61.215,61.219,36010000.0
2008-12-16 19:14:00,61.23,61.24,61.227,61.24,16950000.0
2008-12-16 19:15:00,61.251,61.251,61.216,61.23,43970000.0
2008-12-16 19:16:00,61.235,61.246,61.207,61.218,80890000.0
2008-12-16 19:17:00,61.21,61.231,61.204,61.231,78010000.0
2008-12-16 19:18:00,61.239,61.239,61.192,61.192,57280000.0
2008-12-16 19:19:00,61.196,61.199,61.181,61.189,64290000.0
2008-12-16 19:20:00,61.195,61.196,61.175,61.196,62860000.0
2008-12-16 19:21:00,61.206,61.206,61.19,61.195,44090000.0
2008-12-16 19:22:00,61.2,61.2,61.179,61.187,9250000.0
2008-12-16 19:23:00,61.182,61.2,61.182,61.198,70230000.0
2008-12-16 19:24:00,61.197,61.203,61.184,61.203,15820000.0
2008-12-16 19:25:00,61.209,61.221,61.202,61.216,158240000.0
2008-12-16 19:26:00,61.213,61.235,61.213,61.218,76440000.0
2008-12-16 19:27:00,61.234,61.234,61.214,61.227,80440000.0
2008-12-16 19:28:00,61.235,61.235,61.216,61.22,46320000.0
2008-12-16 19:29:00,61.233,61.239,61.22,61.233,12590000.0
2008-12-16 19:30:00,61.248,61.26,61.237,61.26,48350000.0
2008-12-16 19:31:00,61.244,61.281,61.244,61.276,103640000.0
2008-12-16 19:32:00,61.265,61.265,61.254,61.254,6990000.0
2008-12-16 19:33:00,61.282,61.282,61.264,61.264,33350000.0
2008-12-16 19:34:00,61.256,61.282,61.256,61.282,51580000.0
2008-12-16 19:35:00,61.294,61.294,61.281,61.281,10900000.0
2008-12-16 19:36:00,61.297,61.297,61.283,61.286,54990000.0
2008-12-16 19:37:00,61.312,61.312,61.29,61.297,23360000.0
2008-12-16 19:38:00,61.298,61.298,61.294,61.296,7510000.0
2008-12-16 19:39:00,61.289,61.305,61.275,61.305,146120000.0
2008-12-16 19:40:00,61.28,61.31,61.28,61.298,66440000.0
2008-12-16 19:41:00,61.28,61.292,61.263,61.292,102330000.0
2008-12-16 19:42:00,61.289,61.289,61.269,61.28,10750000.0
2008-12-16 19:43:00,61.266,61.276,61.264,61.276,105790000.0
2008-12-16 19:44:00,61.269,61.274,61.252,61.268,76070000.0
2008-12-16 19:45:00,61.277,61.283,61.271,61.283,38540000.0
2008-12-16 19:46:00,61.269,61.294,61.269,61.294,40750000.0
2008-12-16 19:47:00,61.279,61.303,61.262,61.262,52070000.0
2008-12-16 19:48:00,61.271,61.271,61.244,61.248,29700000.0
2008-12-16 19:49:00,61.228,61.264,61.228,61.246,28830000.0
2008-12-16 19:50:00,61.255,61.255,61.238,61.254,18000000.0
2008-12-16 19:51:00,61.262,61.262,61.238,61.24,56820000.0
2008-12-16 19:52:00,61.24,61.246,61.24,61.246,3790000.0
2008-12-16 19:53:00,61.242,61.264,61.242,61.257,17020000.0
2008-12-16 19:54:00,61.268,61.271,61.26,61.267,73390000.0
2008-12-16 19:55:00,61.285,61.285,61.27,61.27,75910000.0
2008-12-16 19:56:00,61.276,61.276,61.269,61.273,140650000.0
2008-12-16 19:57:00,61.278,61.278,61.251,61.267,116800000.0
2008-12-16 19:58:00,61.256,61.267,61.256,61.264,140290000.0
2008-12-16 19:59:00,61.279,61.294,61.266,61.294,125540000.0
2008-12-16 20:00:00,61.312,61.312,61.27,61.27,69110000.0
2008-12-16 20:01:00,61.275,61.276,61.264,61.276,89620000.0
2008-12-16 20:02:00,61.265,61.265,61.251,61.251,77240000.0
2008-12-16 20:03:00,61.276,61.276,61.262,61.269,72040000.0
2008-12-16 20:04:00,61.258,61.263,61.254,61.259,79750000.0
2008-12-16 20:05:00,61.248,61.253,61.248,61.25,11080000.0
2008-12-16 20:06:00,61.274,61.274,61.249,61.259,37510000.0
2008-12-16 20:07:00,61.255,61.272,61.255,61.256,8830000.0
2008-12-16 20:08:00,61.267,61.267,61.26,61.26,9280000.0
2008-12-16 20:09:00,61.28,61.28,61.253,61.259,107400000.0
2008-12-16 20:10:00,61.249,61.286,61.249,61.286,106120000.0
2008-12-16 20:11:00,61.302,61.308,61.29,61.296,11880000.0
2008-12-16 20:12:00,61.316,61.316,61.275,61.28,74940000.0
2008-12-16 20:13:00,61.28,61.28,61.259,61.264,11070000.0
2008-12-16 20:14:00,61.267,61.275,61.267,61.275,61300000.0
2008-12-16 20:15:00,61.278,61.284,61.27,61.275,42040000.0
2008-12-16 20:16:00,61.286,61.288,61.279,61.288,101750000.0
2008-12-16 20:17:00,61.273,61.284,61.273,61.284,68000000.0
2008-12-16 20:18:00,61.313,61.313,61.275,61.297,78130000.0
2008-12-16 20:19:00,61.284,61.286,61.271,61.286,59980000.0
2008-12-16 20:20:00,61.277,61.277,61.249,61.249,64970000.0
2008-12-16 20:21:00,61.262,61.267,61.248,61.256,16430000.0
2008-12-16 20:22:00,61.244,61.257,61.244,61.257,51200000.0
2008-12-16 20:23:00,61.246,61.257,61.242,61.257,59210000.0
2008-12-16 20:24:00,61.247,61.247,61.232,61.237,91140000.0
2008-12-16 20:26:00,61.247,61.266,61.241,61.266,98500000.0
2008-12-16 20:27:00,61.296,61.296,61.253,61.279,48780000.0
2008-12-16 20:28:00,61.277,61.28,61.253,61.253,75870000.0
2008-12-16 20:29:00,61.263,61.263,61.251,61.256,11280000.0
2008-12-16 20:30:00,61.276,61.276,61.256,61.273,68240000.0
2008-12-16 20:31:00,61.265,61.265,61.249,61.249,96520000.0
2008-12-16 20:32:00,61.268,61.274,61.253,61.253,68700000.0
2008-12-16 20:33:00,61.274,61.282,61.257,61.274,111700000.0
2008-12-16 20:34:00,61.267,61.272,61.252,61.261,122880000.0
2008-12-16 20:35:00,61.25,61.264,61.245,61.262,118720000.0
2008-12-16 20:36:00,61.287,61.287,61.264,61.273,121090000.0
2008-12-16 20:37:00,61.275,61.275,61.255,61.274,93220000.0
2008-12-16 20:38:00,61.276,61.276,61.271,61.271,2820000.0
2008-12-16 20:39:00,61.27,61.27,61.252,61.265,29720000.0
2008-12-16 20:40:00,61.248,61.263,61.246,61.246,83270000.0
2008-12-16 20:41:00,61.255,61.256,61.249,61.249,109760000.0
2008-12-16 20:42:00,61.272,61.272,61.252,61.265,77320000.0
2008-12-16 20:43:00,61.268,61.269,61.264,61.268,94750000.0
2008-12-16 20:44:00,61.237,61.247,61.237,61.239,113820000.0
2008-12-16 20:45:00,61.225,61.246,61.225,61.236,87690000.0
2008-12-16 20:46:00,61.219,61.233,61.21,61.212,97580000.0
2008-12-16 20:47:00,61.22,61.225,61.218,61.223,92370000.0
2008-12-16 20:48:00,61.235,61.235,61.208,61.213,62870000.0
2008-12-16 20:50:00,61.19,61.205,61.19,61.205,111940000.0
2008-12-16 20:51:00,61.207,61.211,61.183,61.211,52630000.0
2008-12-16 20:52:00,61.206,61.206,61.18,61.18,121270000.0
2008-12-16 20:53:00,61.195,61.229,61.172,61.229,84950000.0
2008-12-16 20:54:00,61.244,61.244,61.195,61.209,106740000.0
2008-12-16 20:55:00,61.202,61.224,61.202,61.208,116020000.0
2008-12-16 20:56:00,61.219,61.253,61.219,61.253,96640000.0
2008-12-16 20:57:00,61.264,61.264,61.242,61.247,55680000.0
2008-12-16 20:58:00,61.245,61.251,61.238,61.251,8080000.0
2008-12-16 20:59:00,61.245,61.262,61.239,61.256,89000000.0
2008-12-16 21:00:00,61.271,61.271,61.25,61.263,9430000.0
2008-12-16 21:01:00,61.257,61.302,61.257,61.302,101010000.0
2008-12-16 21:02:00,61.282,61.332,61.282,61.325,51860000.0
2008-12-16 21:03:00,61.333,61.333,61.286,61.286,53230000.0
2008-12-16 21:04:00,61.302,61.302,61.263,61.263,109760000.0
2008-12-16 21:05:00,61.272,61.294,61.272,61.294,85120000.0
2008-12-16 21:06:00,61.306,61.336,61.299,61.331,17030000.0
2008-12-16 21:07:00,61.354,61.354,61.335,61.335,55000000.0
2008-12-16 21:08:00,61.315,61.328,61.298,61.308,54890000.0
2008-12-16 21:09:00,61.313,61.326,61.295,61.301,63510000.0
2008-12-16 21:10:00,61.303,61.324,61.285,61.303,113500000.0
2008-12-16 21:11:00,61.307,61.326,61.295,61.326,110830000.0
2008-12-16 21:12:00,61.345,61.345,61.305,61.322,107020000.0
2008-12-16 21:13:00,61.296,61.305,61.259,61.262,93950000.0
2008-12-16 21:14:00,61.281,61.316,61.264,61.264,101630000.0
2008-12-16 21:15:00,61.3,61.3,61.268,61.293,50990000.0
2008-12-16 21:16:00,61.274,61.295,61.265,61.286,18660000.0
2008-12-16 21:17:00,61.275,61.292,61.272,61.281,67330000.0
2008-12-16 21:18:00,61.321,61.321,61.232,61.274,64440000.0
2008-12-16 21:19:00,61.244,61.275,61.23,61.24,44700000.0
2008-12-16 21:20:00,61.309,61.309,61.26,61.273,84960000.0
2008-12-16 21:21:00,61.267,61.267,61.01,61.018,119040000.0
2008-12-16 21:22:00,61.009,61.03,60.923,60.934,150670000.0
2008-12-16 21:23:00,60.931,60.931,60.839,60.919,88720000.0
2008-12-16 21:24:00,60.882,60.893,60.848,60.876,97170000.0
2008-12-16 21:25:00,60.887,60.978,60.871,60.95,95810000.0
2008-12-16 21:26:00,60.991,60.991,60.896,60.902,104520000.0
2008-12-16 21:27:00,60.933,60.933,60.898,60.909,132090000.0
2008-12-16 21:28:00,60.904,60.948,60.901,60.947,79060000.0
2008-12-16 21:29:00,60.954,60.954,60.917,60.933,72730000.0
2008-12-16 21:30:00,60.957,60.957,60.878,60.878,59620000.0
2008-12-16 21:31:00,60.846,60.846,60.777,60.79,121250000.0
2008-12-16 21:32:00,60.779,60.819,60.779,60.806,179860000.0
2008-12-16 21:33:00,60.81,60.81,60.752,60.805,127720000.0
2008-12-16 21:34:00,60.841,60.924,60.827,60.856,71400000.0
2008-12-16 21:35:00,60.848,60.848,60.742,60.742,86020000.0
2008-12-16 21:36:00,60.758,60.787,60.736,60.787,101310000.0
2008-12-16 21:37:00,60.81,60.818,60.792,60.803,88560000.0
2008-12-16 21:38:00,60.798,60.829,60.798,60.82,109120000.0
2008-12-16 21:39:00,60.836,60.847,60.782,60.79,145190000.0
2008-12-16 21:40:00,60.78,60.844,60.76,60.828,95330000.0
2008-12-16 21:41:00,60.807,60.913,60.807,60.913,138000000.0
2008-12-16 21:42:00,60.921,60.979,60.888,60.888,109800000.0
2008-12-16 21:43:00,60.908,60.958,60.864,60.878,105780000.0
2008-12-16 21:44:00,60.874,60.874,60.8,60.837,58250000.0
2008-12-16 21:45:00,60.848,60.848,60.769,60.769,50450000.0
2008-12-16 21:46:00,60.782,60.839,60.782,60.828,12960000.0
2008-12-16 21:47:00,60.817,60.829,60.769,60.769,93090000.0
2008-12-16 21:48:00,60.804,60.804,60.765,60.778,89500000.0
2008-12-16 21:49:00,60.769,60.793,60.769,60.783,81820000.0
2008-12-16 21:50:00,60.789,60.795,60.728,60.752,84900000.0
2008-12-16 21:51:00,60.776,60.817,60.734,60.817,102930000.0
2008-12-16 21:52:00,60.819,60.849,60.818,60.84,91330000.0
2008-12-16 21:53:00,60.854,60.886,60.828,60.874,75370000.0
2008-12-16 21:54:00,60.896,60.913,60.864,60.905,90700000.0
2008-12-16 21:55:00,60.936,61.042,60.931,61.025,70760000.0
2008-12-16 21:56:00,61.021,61.027,60.975,60.975,108900000.0
2008-12-16 21:57:00,60.986,60.988,60.959,60.977,92240000.0
2008-12-16 21:58:00,60.964,60.973,60.952,60.967,112540000.0
2008-12-16 21:59:00,60.949,60.968,60.927,60.949,56510000.0
2008-12-16 22:00:00,60.967,60.971,60.929,60.929,28770000.0
2008-12-16 22:01:00,60.921,60.934,60.9,60.9,88320000.0
2008-12-16 22:02:00,60.902,60.902,60.877,60.881,80110000.0
2008-12-16 22:03:00,60.895,60.895,60.876,60.889,70420000.0
2008-12-16 22:04:00,60.892,60.97,60.892,60.955,92450000.0
2008-12-16 22:05:00,60.936,60.939,60.864,60.864,115860000.0
2008-12-16 22:06:00,60.892,60.924,60.86,60.909,59940000.0
2008-12-16 22:07:00,60.892,60.941,60.892,60.941,93900000.0
2008-12-16 22:08:00,60.968,60.997,60.968,60.98,70960000.0
2008-12-16 22:09:00,61.004,61.009,60.978,60.992,99480000.0
2008-12-16 22:10:00,60.976,60.99,60.963,60.972,90630000.0
2008-12-16 22:11:00,60.989,61.014,60.975,60.996,87390000.0
2008-12-16 22:12:00,61.035,61.036,61.01,61.027,58900000.0
2008-12-16 22:13:00,61.044,61.049,61.016,61.016,40210000.0
2008-12-16 22:14:00,61.034,61.035,61.012,61.021,121180000.0
2008-12-16 22:15:00,61.021,61.035,61.021,61.035,109010000.0
2008-12-16 22:16:00,61.04,61.062,61.028,61.042,111850000.0
2008-12-16 22:17:00,61.044,61.044,61.014,61.014,120900000.0
2008-12-16 22:18:00,61.034,61.034,60.966,60.982,136540000.0
2008-12-16 22:19:00,60.987,61.014,60.957,61.005,87030000.0
2008-12-16 22:20:00,61.026,61.029,61.001,61.008,104580000.0
2008-12-16 22:21:00,61.028,61.028,60.977,60.977,95960000.0
2008-12-16 22:22:00,60.981,60.981,60.942,60.942,81450000.0
2008-12-16 22:23:00,60.962,60.965,60.892,60.909,76830000.0
2008-12-16 22:24:00,60.932,60.932,60.897,60.903,115660000.0
2008-12-16 22:25:00,60.898,61.047,60.898,60.908,65290000.0
2008-12-16 22:26:00,60.887,60.984,60.794,60.801,81570000.0
2008-12-16 22:27:00,60.894,60.934,60.805,60.902,84210000.0
2008-12-16 22:28:00,60.902,60.942,60.863,60.931,66020000.0
2008-12-16 22:29:00,60.943,60.963,60.924,60.924,118140000.0
2008-12-16 22:30:00,60.978,60.978,60.928,60.953,73220000.0
2008-12-16 22:31:00,60.979,61.015,60.943,61.0,60270000.0
2008-12-16 22:32:00,61.036,61.038,61.024,61.029,127360000.0
2008-12-16 22:33:00,61.045,61.045,60.996,61.0,92350000.0
2008-12-16 22:34:00,60.994,61.042,60.994,61.023,97230000.0
2008-12-16 22:35:00,61.036,61.045,61.006,61.02,79490000.0
2008-12-16 22:36:00,61.029,61.029,60.997,61.001,51240000.0
2008-12-16 22:37:00,60.999,61.015,60.991,60.991,97100000.0
2008-12-16 22:38:00,60.974,60.974,60.944,60.957,61430000.0
2008-12-16 22:39:00,60.979,60.979,60.951,60.966,103790000.0
2008-12-16 22:40:00,60.956,60.984,60.956,60.962,100590000.0
2008-12-16 22:41:00,60.971,60.996,60.971,60.996,117730000.0
2008-12-16 22:42:00,60.993,61.014,60.993,61.009,49320000.0
2008-12-16 22:43:00,60.994,60.996,60.958,60.977,56770000.0
2008-12-16 22:44:00,60.966,60.971,60.95,60.961,100020000.0
2008-12-16 22:45:00,60.995,61.004,60.963,61.004,130390000.0
2008-12-16 22:46:00,61.002,61.002,60.939,60.968,106890000.0
2008-12-16 22:47:00,60.952,60.973,60.952,60.969,105480000.0
2008-12-16 22:48:00,60.988,60.988,60.951,60.964,84230000.0
2008-12-16 22:49:00,60.951,60.965,60.941,60.945,94670000.0
2008-12-16 22:50:00,60.955,60.973,60.943,60.973,120280000.0
2008-12-16 22:51:00,60.991,60.991,60.964,60.971,80320000.0
2008-12-16 22:52:00,60.97,60.992,60.968,60.979,59860000.0
2008-12-16 22:53:00,60.967,60.981,60.944,60.95,23000000.0
2008-12-16 22:54:00,60.961,60.961,60.918,60.924,59040000.0
2008-12-16 22:55:00,60.921,60.924,60.816,60.826,93810000.0
2008-12-16 22:56:00,60.82,60.82,60.715,60.735,65570000.0
2008-12-16 22:57:00,60.752,60.752,60.691,60.738,63890000.0
2008-12-16 22:58:00,60.758,60.781,60.746,60.773,96010000.0
2008-12-16 22:59:00,60.779,60.795,60.748,60.795,68190000.0
2008-12-16 23:00:00,60.813,60.844,60.806,60.844,77430000.0
2008-12-16 23:01:00,60.865,60.907,60.858,60.889,82160000.0
2008-12-16 23:02:00,60.904,60.927,60.894,60.925,66210000.0
2008-12-16 23:03:00,60.941,60.941,60.884,60.884,92350000.0
2008-12-16 23:04:00,60.867,60.902,60.857,60.869,67870000.0
2008-12-16 23:05:00,60.871,60.878,60.844,60.844,34040000.0
2008-12-16 23:06:00,60.864,60.864,60.844,60.847,77410000.0
2008-12-16 23:07:00,60.851,60.851,60.825,60.838,64380000.0
2008-12-16 23:08:00,60.818,60.839,60.803,60.803,76830000.0
2008-12-16 23:09:00,60.797,60.845,60.793,60.837,42870000.0
2008-12-16 23:10:00,60.86,60.906,60.86,60.898,84680000.0
2008-12-16 23:11:00,60.905,60.907,60.899,60.899,117680000.0
2008-12-16 23:12:00,60.934,60.934,60.905,60.909,107100000.0
2008-12-16 23:13:00,60.904,60.913,60.899,60.899,53030000.0
2008-12-16 23:14:00,60.912,60.934,60.912,60.926,100800000.0
2008-12-16 23:15:00,60.935,60.935,60.914,60.918,91610000.0
2008-12-16 23:16:00,60.923,60.923,60.905,60.91,85300000.0
2008-12-16 23:17:00,60.925,60.944,60.9,60.908,26340000.0
2008-12-16 23:18:00,60.932,60.966,60.899,60.956,42000000.0
2008-12-16 23:19:00,60.961,60.961,60.899,60.899,39310000.0
2008-12-16 23:20:00,60.875,60.875,60.814,60.815,7510000.0
2008-12-16 23:21:00,60.815,60.837,60.792,60.833,54850000.0
2008-12-16 23:22:00,60.856,60.933,60.825,60.825,47030000.0
2008-12-16 23:23:00,60.839,60.906,60.839,60.902,43480000.0
2008-12-16 23:24:00,60.933,60.933,60.913,60.92,113570000.0
2008-12-16 23:25:00,60.901,60.909,60.833,60.833,63180000.0
2008-12-16 23:26:00,60.834,60.847,60.816,60.829,46900000.0
2008-12-16 23:27:00,60.811,60.811,60.749,60.753,51590000.0
2008-12-16 23:28:00,60.738,60.75,60.72,60.72,44530000.0
2008-12-16 23:29:00,60.723,60.74,60.687,60.734,78440000.0
2008-12-16 23:30:00,60.772,60.792,60.757,60.792,95560000.0
2008-12-16 23:31:00,60.787,60.827,60.749,60.749,100940000.0
2008-12-16 23:32:00,60.734,60.81,60.707,60.799,151560000.0
2008-12-16 23:33:00,60.848,60.852,60.818,60.852,47380000.0
2008-12-16 23:34:00,60.869,60.909,60.829,60.907,63210000.0
2008-12-16 23:35:00,60.913,60.913,60.789,60.789,43950000.0
2008-12-16 23:36:00,60.812,60.875,60.784,60.875,32130000.0
2008-12-16 23:37:00,60.901,60.928,60.891,60.891,43010000.0
2008-12-16 23:38:00,60.897,60.91,60.893,60.905,22000000.0
2008-12-16 23:39:00,60.888,60.895,60.88,60.895,20730000.0
2008-12-16 23:40:00,60.889,60.895,60.883,60.895,76890000.0
2008-12-16 23:41:00,60.894,60.904,60.894,60.898,37500000.0
2008-12-16 23:42:00,60.902,60.902,60.873,60.888,67800000.0
2008-12-16 23:43:00,60.897,60.905,60.885,60.889,27650000.0
2008-12-16 23:44:00,60.9,60.914,60.891,60.914,62340000.0
2008-12-16 23:45:00,60.921,60.921,60.835,60.835,41190000.0
2008-12-16 23:46:00,60.846,60.907,60.831,60.894,91740000.0
2008-12-16 23:47:00,60.892,60.913,60.892,60.913,89150000.0
2008-12-16 23:48:00,60.932,60.932,60.879,60.881,50030000.0
2008-12-16 23:49:00,60.888,60.899,60.869,60.871,39880000.0
2008-12-16 23:50:00,60.863,60.898,60.863,60.895,19920000.0
2008-12-16 23:51:00,60.869,60.892,60.869,60.871,44820000.0
2008-12-16 23:52:00,60.863,60.872,60.861,60.868,83310000.0
2008-12-16 23:53:00,60.874,60.874,60.864,60.868,58360000.0
2008-12-16 23:54:00,60.895,60.895,60.857,60.883,38070000.0
2008-12-16 23:55:00,60.881,60.904,60.881,60.898,96400000.0
2008-12-16 23:56:00,60.919,60.937,60.914,60.93,80690000.0
2008-12-16 23:57:00,60.929,60.941,60.911,60.929,41990000.0
2008-12-16 23:58:00,60.94,60.955,60.94,60.955,41710000.0
2008-12-16 23:59:00,60.971,60.988,60.959,60.969,39330000.0
2008-12-17 00:00:00,60.997,60.997,60.938,60.949,86720000.0
2008-12-17 00:01:00,60.966,60.979,60.953,60.953,94380000.0
2008-12-17 00:02:00,60.935,60.935,60.914,60.918,69460000.0
2008-12-17 00:03:00,60.903,60.916,60.854,60.883,73370000.0
2008-12-17 00:04:00,60.891,60.891,60.811,60.845,57030000.0
2008-12-17 00:05:00,60.855,60.873,60.828,60.838,105840000.0
2008-12-17 00:06:00,60.829,60.843,60.821,60.843,65140000.0
2008-12-17 00:07:00,60.858,60.861,60.843,60.843,88620000.0
2008-12-17 00:08:00,60.824,60.843,60.824,60.835,71830000.0
2008-12-17 00:09:00,60.809,60.819,60.809,60.815,126990000.0
2008-12-17 00:10:00,60.824,60.824,60.811,60.811,102480000.0
2008-12-17 00:11:00,60.816,60.816,60.798,60.814,96810000.0
2008-12-17 00:12:00,60.817,60.918,60.817,60.875,97610000.0
2008-12-17 00:13:00,60.848,60.858,60.825,60.84,71440000.0
2008-12-17 00:14:00,60.828,60.855,60.825,60.846,84190000.0
2008-12-17 00:15:00,60.866,60.866,60.844,60.848,95600000.0
2008-12-17 00:16:00,60.864,60.891,60.864,60.88,57410000.0
2008-12-17 00:17:00,60.871,60.885,60.871,60.885,99260000.0
2008-12-17 00:18:00,60.875,60.875,60.842,60.842,72100000.0
2008-12-17 00:19:00,60.843,60.843,60.814,60.814,101300000.0
2008-12-17 00:20:00,60.826,60.826,60.8,60.8,71820000.0
2008-12-17 00:21:00,60.815,60.815,60.798,60.798,62530000.0
2008-12-17 00:22:00,60.781,60.796,60.781,60.782,97160000.0
2008-12-17 00:23:00,60.799,60.801,60.798,60.799,75840000.0
2008-12-17 00:24:00,60.788,60.79,60.787,60.789,97720000.0
2008-12-17 00:25:00,60.804,60.824,60.804,60.824,88340000.0
2008-12-17 00:26:00,60.825,60.856,60.825,60.84,126050000.0
2008-12-17 00:27:00,60.833,60.844,60.831,60.831,95990000.0
2008-12-17 00:28:00,60.84,60.852,60.832,60.852,79540000.0
2008-12-17 00:29:00,60.875,60.875,60.85,60.86,93470000.0
2008-12-17 00:30:00,60.885,60.893,60.867,60.871,93800000.0
2008-12-17 00:31:00,60.877,60.888,60.877,60.888,77780000.0
2008-12-17 00:32:00,60.902,60.913,60.894,60.907,25950000.0
2008-12-17 00:33:00,60.9,60.92,60.896,60.917,50270000.0
2008-12-17 00:34:00,60.905,60.905,60.884,60.888,67830000.0
2008-12-17 00:35:00,60.881,60.903,60.881,60.903,69600000.0
2008-12-17 00:36:00,60.894,60.894,60.872,60.872,94990000.0
2008-12-17 00:37:00,60.88,60.895,60.869,60.869,126880000.0
2008-12-17 00:38:00,60.897,60.898,60.894,60.897,51650000.0
2008-12-17 00:39:00,60.883,60.883,60.86,60.86,61130000.0
2008-12-17 00:40:00,60.849,60.865,60.849,60.865,73910000.0
2008-12-17 00:41:00,60.878,60.894,60.875,60.894,96190000.0
2008-12-17 00:42:00,60.884,60.884,60.861,60.861,42300000.0
2008-12-17 00:43:00,60.866,60.866,60.842,60.856,71770000.0
2008-12-17 00:45:00,60.866,60.866,60.858,60.858,75630000.0
2008-12-17 00:46:00,60.846,60.85,60.846,60.847,83100000.0
2008-12-17 00:47:00,60.855,60.855,60.842,60.846,42810000.0
2008-12-17 00:48:00,60.865,60.866,60.859,60.859,43970000.0
2008-12-17 00:49:00,60.835,60.842,60.832,60.842,8450000.0
2008-12-17 00:50:00,60.838,60.844,60.829,60.836,46800000.0
2008-12-17 00:51:00,60.848,60.855,60.815,60.836,48020000.0
2008-12-17 00:52:00,60.841,60.848,60.783,60.848,83170000.0
2008-12-17 00:53:00,60.86,60.86,60.774,60.793,105740000.0
2008-12-17 00:54:00,60.766,60.837,60.763,60.831,155690000.0
2008-12-17 00:56:00,60.86,60.885,60.845,60.868,78650000.0
2008-12-17 00:57:00,60.876,60.876,60.861,60.861,33700000.0
2008-12-17 00:58:00,60.867,60.868,60.86,60.868,35770000.0
2008-12-17 01:00:00,60.895,60.895,60.876,60.888,113610000.0
2008-12-17 01:01:00,60.901,60.921,60.894,60.918,94220000.0
2008-12-17 01:02:00,60.911,60.949,60.905,60.945,34620000.0
2008-12-17 01:03:00,60.921,60.95,60.921,60.939,41350000.0
2008-12-17 01:04:00,60.927,60.927,60.92,60.927,21250000.0
2008-12-17 01:05:00,60.918,60.918,60.91,60.91,53640000.0
2008-12-17 01:06:00,60.911,60.924,60.911,60.919,49640000.0
2008-12-17 01:07:00,60.927,60.927,60.92,60.926,88010000.0
2008-12-17 01:08:00,60.937,60.952,60.924,60.947,152490000.0
2008-12-17 01:09:00,60.923,60.949,60.916,60.937,49920000.0
2008-12-17 01:10:00,60.956,60.956,60.925,60.933,109200000.0
2008-12-17 01:11:00,60.942,60.942,60.895,60.928,99740000.0
2008-12-17 01:12:00,60.953,60.953,60.926,60.926,86570000.0
2008-12-17 01:13:00,60.937,60.937,60.931,60.935,77700000.0
2008-12-17 01:15:00,60.939,60.939,60.879,60.886,25980000.0
2008-12-17 01:16:00,60.872,60.885,60.872,60.878,51760000.0
2008-12-17 01:17:00,60.868,60.869,60.868,60.868,25000000.0
2008-12-17 01:18:00,60.887,60.887,60.864,60.868,25540000.0
2008-12-17 01:19:00,60.88,60.886,60.879,60.879,35720000.0
2008-12-17 01:20:00,60.873,60.893,60.873,60.888,65410000.0
2008-12-17 01:21:00,60.861,60.883,60.861,60.868,104370000.0
2008-12-17 01:22:00,60.865,60.908,60.856,60.893,73020000.0
2008-12-17 01:23:00,60.918,60.998,60.91,60.998,63410000.0
2008-12-17 01:24:00,60.998,60.999,60.997,60.999,75830000.0
2008-12-17 01:25:00,60.974,60.974,60.945,60.945,133850000.0
2008-12-17 01:26:00,60.952,60.96,60.937,60.955,128170000.0
2008-12-17 01:28:00,60.927,60.94,60.921,60.927,108020000.0
2008-12-17 01:29:00,60.918,60.931,60.9,60.9,53160000.0
2008-12-17 01:30:00,60.926,60.926,60.894,60.894,84480000.0
2008-12-17 01:31:00,60.901,60.936,60.895,60.936,75840000.0
2008-12-17 01:32:00,60.943,60.943,60.9,60.911,67810000.0
2008-12-17 01:33:00,60.926,60.926,60.896,60.908,71710000.0
2008-12-17 01:34:00,60.893,60.921,60.893,60.905,57060000.0
2008-12-17 01:35:00,60.913,60.913,60.903,60.91,48370000.0
2008-12-17 01:36:00,60.923,60.94,60.916,60.934,54540000.0
2008-12-17 01:37:00,60.945,60.947,60.932,60.932,111930000.0
2008-12-17 01:38:00,60.942,60.95,60.932,60.945,87460000.0
2008-12-17 01:39:00,60.926,60.933,60.92,60.928,108920000.0
2008-12-17 01:40:00,60.915,60.915,60.895,60.914,70410000.0
2008-12-17 01:41:00,60.9,60.921,60.896,60.914,67380000.0
2008-12-17 01:42:00,60.905,60.905,60.882,60.89,68760000.0
2008-12-17 01:43:00,60.882,60.908,60.882,60.906,59080000.0
2008-12-17 01:44:00,60.921,60.954,60.917,60.954,49830000.0
2008-12-17 01:45:00,60.983,60.983,60.928,60.932,98160000.0
2008-12-17 01:46:00,60.92,60.934,60.919,60.919,66660000.0
2008-12-17 01:47:00,60.923,60.923,60.893,60.907,73960000.0
2008-12-17 01:48:00,60.898,60.93,60.89,60.926,65140000.0
2008-12-17 01:49:00,60.927,60.927,60.885,60.885,81010000.0
2008-12-17 01:50:00,60.881,60.881,60.849,60.867,67020000.0
2008-12-17 01:51:00,60.867,60.875,60.856,60.856,37510000.0
2008-12-17 01:52:00,60.86,60.86,60.808,60.821,76810000.0
2008-12-17 01:53:00,60.805,60.86,60.805,60.86,83630000.0
2008-12-17 01:54:00,60.851,60.853,60.806,60.853,92700000.0
2008-12-17 01:55:00,60.867,60.883,60.855,60.867,83230000.0
2008-12-17 01:56:00,60.858,60.874,60.855,60.867,49750000.0
2008-12-17 01:57:00,60.849,60.857,60.849,60.857,86920000.0
2008-12-17 01:58:00,60.844,60.857,60.802,60.802,55480000.0
2008-12-17 02:01:00,60.762,60.828,60.762,60.815,48950000.0
2008-12-17 02:02:00,60.806,60.824,60.803,60.824,10320000.0
2008-12-17 02:03:00,60.845,60.845,60.822,60.836,86230000.0
2008-12-17 02:04:00,60.851,60.867,60.851,60.867,53180000.0
2008-12-17 02:05:00,60.881,60.891,60.874,60.889,52030000.0
2008-12-17 02:06:00,60.886,60.909,60.886,60.907,12240000.0
2008-12-17 02:07:00,60.902,60.915,60.902,60.907,81440000.0
2008-12-17 02:08:00,60.925,60.961,60.925,60.95,48730000.0
2008-12-17 02:09:00,60.975,60.975,60.954,60.968,53020000.0
2008-12-17 02:10:00,60.953,60.961,60.946,60.951,19890000.0
2008-12-17 02:11:00,60.941,60.956,60.941,60.949,72070000.0
2008-12-17 02:12:00,60.975,60.975,60.936,60.948,68070000.0
2008-12-17 02:13:00,60.935,60.945,60.919,60.945,63630000.0
2008-12-17 02:14:00,60.94,60.954,60.94,60.954,58620000.0
2008-12-17 02:15:00,60.981,60.983,60.963,60.963,41540000.0
2008-12-17 02:16:00,60.949,60.95,60.947,60.949,87950000.0
2008-12-17 02:17:00,60.962,60.986,60.962,60.974,66780000.0
2008-12-17 02:18:00,60.947,60.95,60.913,60.92,71080000.0
2008-12-17 02:19:00,60.911,60.917,60.91,60.917,62380000.0
2008-12-17 02:20:00,60.927,60.927,60.92,60.92,75720000.0
2008-12-17 02:21:00,60.943,60.943,60.912,60.912,69920000.0
2008-12-17 02:22:00,60.904,60.931,60.904,60.926,35150000.0
2008-12-17 02:23:00,60.885,60.895,60.879,60.88,70680000.0
2008-12-17 02:24:00,60.881,60.898,60.881,60.898,79010000.0
2008-12-17 02:25:00,60.894,60.904,60.892,60.896,88950000.0
2008-12-17 02:26:00,60.908,60.913,60.902,60.908,80270000.0
2008-12-17 02:27:00,60.913,60.944,60.913,60.944,49440000.0
2008-12-17 02:28:00,60.937,60.947,60.906,60.937,86950000.0
2008-12-17 02:29:00,60.93,60.934,60.923,60.929,54530000.0
2008-12-17 02:30:00,60.943,60.943,60.916,60.929,51870000.0
2008-12-17 02:31:00,60.927,60.949,60.927,60.927,9750000.0
2008-12-17 02:32:00,60.905,60.916,60.897,60.916,10400000.0
2008-12-17 02:33:00,60.905,60.905,60.864,60.864,51570000.0
2008-12-17 02:34:00,60.85,60.895,60.847,60.895,13400000.0
2008-12-17 02:35:00,60.91,60.91,60.884,60.884,50930000.0
2008-12-17 02:36:00,60.889,60.889,60.874,60.876,9770000.0
2008-12-17 02:37:00,60.88,60.88,60.862,60.876,78190000.0
2008-12-17 02:38:00,60.869,60.87,60.866,60.866,54160000.0
2008-12-17 02:39:00,60.896,60.896,60.865,60.871,53920000.0
2008-12-17 02:40:00,60.855,60.856,60.852,60.855,11440000.0
2008-12-17 02:41:00,60.872,60.892,60.872,60.889,50790000.0
2008-12-17 02:42:00,60.877,60.886,60.872,60.877,84650000.0
2008-12-17 02:43:00,60.886,60.886,60.874,60.88,55510000.0
2008-12-17 02:44:00,60.868,60.875,60.862,60.867,53480000.0
2008-12-17 02:45:00,60.874,60.882,60.862,60.882,10320000.0
2008-12-17 02:46:00,60.882,60.889,60.876,60.879,18470000.0
2008-12-17 02:47:00,60.869,60.875,60.863,60.875,49680000.0
2008-12-17 02:48:00,60.899,60.923,60.889,60.923,16440000.0
2008-12-17 02:49:00,60.937,60.951,60.927,60.951,49680000.0
2008-12-17 02:50:00,60.947,60.961,60.938,60.956,49380000.0
2008-12-17 02:51:00,60.956,60.971,60.956,60.961,10030000.0
2008-12-17 02:52:00,60.945,60.945,60.939,60.945,13590000.0
2008-12-17 02:53:00,60.964,60.983,60.964,60.983,82510000.0
2008-12-17 02:54:00,60.977,60.994,60.964,60.994,53850000.0
2008-12-17 02:55:00,61.004,61.004,60.975,60.989,50590000.0
2008-12-17 02:56:00,61.005,61.022,61.005,61.02,11380000.0
2008-12-17 02:57:00,61.019,61.023,61.011,61.018,47580000.0
2008-12-17 02:58:00,61.007,61.014,61.001,61.001,81910000.0
2008-12-17 02:59:00,61.005,61.005,60.984,60.986,55450000.0
2008-12-17 03:00:00,61.015,61.015,60.996,60.998,49240000.0
2008-12-17 03:01:00,61.01,61.013,61.004,61.007,14670000.0
2008-12-17 03:02:00,61.015,61.015,61.001,61.001,79530000.0
2008-12-17 03:03:00,61.025,61.025,60.99,60.994,49050000.0
2008-12-17 03:04:00,60.994,60.994,60.971,60.971,85400000.0
2008-12-17 03:05:00,60.982,60.994,60.982,60.989,56280000.0
2008-12-17 03:06:00,61.006,61.006,60.99,60.99,54960000.0
2008-12-17 03:07:00,60.995,60.995,60.992,60.992,3460000.0
2008-12-17 03:08:00,61.0,61.032,61.0,61.023,66900000.0
2008-12-17 03:10:00,61.007,61.01,61.006,61.007,55860000.0
2008-12-17 03:11:00,61.022,61.054,61.022,61.054,46160000.0
2008-12-17 03:12:00,61.045,61.045,61.031,61.039,84610000.0
2008-12-17 03:13:00,61.023,61.029,61.0,61.0,62830000.0
2008-12-17 03:14:00,60.989,60.991,60.973,60.987,69130000.0
2008-12-17 03:15:00,61.014,61.014,60.983,60.998,67880000.0
2008-12-17 03:16:00,60.988,61.004,60.976,60.988,79680000.0
2008-12-17 03:17:00,60.981,60.996,60.981,60.996,76520000.0
2008-12-17 03:18:00,60.988,60.994,60.983,60.993,37640000.0
2008-12-17 03:19:00,61.015,61.042,61.015,61.037,75720000.0
2008-12-17 03:20:00,61.049,61.075,61.043,61.064,81440000.0
2008-12-17 03:21:00,61.042,61.054,61.042,61.054,88000000.0
2008-12-17 03:22:00,61.047,61.054,61.04,61.048,83890000.0
2008-12-17 03:23:00,61.039,61.053,61.035,61.047,48710000.0
2008-12-17 03:24:00,61.064,61.064,61.052,61.057,87230000.0
2008-12-17 03:25:00,61.052,61.06,61.051,61.056,53820000.0
2008-12-17 03:26:00,61.051,61.056,61.05,61.05,55510000.0
2008-12-17 03:27:00,61.064,61.073,61.064,61.067,10970000.0
2008-12-17 03:28:00,61.064,61.069,61.056,61.056,8820000.0
2008-12-17 03:29:00,61.03,61.045,61.03,61.044,60430000.0
2008-12-17 03:30:00,61.064,61.064,61.031,61.031,71620000.0
2008-12-17 03:31:00,61.04,61.046,61.04,61.046,68980000.0
2008-12-17 03:32:00,61.06,61.083,61.055,61.083,75240000.0
2008-12-17 03:33:00,61.095,61.095,61.084,61.087,67290000.0
2008-12-17 03:34:00,61.098,61.104,61.09,61.096,38950000.0
2008-12-17 03:35:00,61.085,61.085,61.066,61.069,74100000.0
2008-12-17 03:36:00,61.092,61.092,61.055,61.055,88280000.0
2008-12-17 03:37:00,61.058,61.063,61.041,61.041,93070000.0
2008-12-17 03:38:00,61.047,61.05,61.035,61.045,78860000.0
2008-12-17 03:39:00,61.013,61.013,60.993,61.009,46890000.0
2008-12-17 03:40:00,61.015,61.015,60.99,60.99,87860000.0
2008-12-17 03:41:00,60.972,60.972,60.938,60.956,56200000.0
2008-12-17 03:42:00,60.995,60.995,60.954,60.954,52670000.0
2008-12-17 03:43:00,60.928,60.928,60.911,60.923,11300000.0
2008-12-17 03:44:00,60.937,60.958,60.926,60.955,69860000.0
2008-12-17 03:45:00,60.984,60.984,60.949,60.95,66080000.0
2008-12-17 03:46:00,60.93,60.937,60.89,60.899,75400000.0
2008-12-17 03:47:00,60.89,60.909,60.887,60.905,69090000.0
2008-12-17 03:48:00,60.932,60.932,60.846,60.846,33450000.0
2008-12-17 03:49:00,60.845,60.86,60.818,60.847,71640000.0
2008-12-17 03:50:00,60.845,60.878,60.837,60.877,82540000.0
2008-12-17 03:51:00,60.862,60.862,60.835,60.846,93370000.0
2008-12-17 03:52:00,60.858,60.865,60.853,60.858,80930000.0
2008-12-17 03:53:00,60.868,60.893,60.859,60.893,48430000.0
2008-12-17 03:54:00,60.885,60.895,60.882,60.895,87240000.0
2008-12-17 03:55:00,60.907,60.915,60.899,60.905,52280000.0
2008-12-17 03:56:00,60.903,60.923,60.894,60.923,48360000.0
2008-12-17 03:57:00,60.916,60.928,60.914,60.928,10740000.0
2008-12-17 03:58:00,60.92,60.941,60.92,60.93,66380000.0
2008-12-17 03:59:00,60.92,60.937,60.92,60.923,79450000.0
2008-12-17 04:00:00,60.944,60.954,60.916,60.954,129580000.0
2008-12-17 04:01:00,60.952,60.961,60.942,60.961,134180000.0
2008-12-17 04:02:00,60.971,61.019,60.971,60.997,117450000.0
2008-12-17 04:03:00,60.982,61.004,60.98,60.98,111820000.0
2008-12-17 04:04:00,60.988,61.003,60.979,60.979,63150000.0
2008-12-17 04:05:00,60.975,60.995,60.975,60.987,80660000.0
2008-12-17 04:06:00,60.983,60.983,60.946,60.969,80660000.0
2008-12-17 04:07:00,60.976,60.976,60.963,60.969,66070000.0
2008-12-17 04:08:00,60.974,60.974,60.953,60.958,70950000.0
2008-12-17 04:09:00,60.984,60.984,60.966,60.983,62640000.0
2008-12-17 04:10:00,60.978,60.982,60.965,60.978,53330000.0
2008-12-17 04:11:00,60.984,60.984,60.956,60.959,54360000.0
2008-12-17 04:12:00,60.954,60.958,60.917,60.928,106870000.0
2008-12-17 04:13:00,60.912,60.942,60.912,60.912,93210000.0
2008-12-17 04:14:00,60.923,60.923,60.902,60.917,103170000.0
2008-12-17 04:15:00,60.935,60.939,60.916,60.931,69910000.0
2008-12-17 04:16:00,60.938,60.942,60.925,60.942,66440000.0
2008-12-17 04:17:00,60.925,60.96,60.925,60.953,73170000.0
2008-12-17 04:18:00,60.955,60.96,60.935,60.955,58040000.0
2008-12-17 04:19:00,60.947,60.962,60.936,60.958,49880000.0
2008-12-17 04:20:00,60.963,60.963,60.925,60.933,95110000.0
2008-12-17 04:21:00,60.946,60.953,60.933,60.937,65780000.0
2008-12-17 04:22:00,60.949,60.955,60.941,60.941,69170000.0
2008-12-17 04:23:00,60.946,60.946,60.939,60.939,69810000.0
2008-12-17 04:24:00,60.952,60.958,60.942,60.958,73810000.0
2008-12-17 04:25:00,60.959,60.971,60.946,60.958,69830000.0
2008-12-17 04:26:00,60.978,61.032,60.975,61.021,38010000.0
2008-12-17 04:27:00,61.025,61.025,60.998,61.021,75450000.0
2008-12-17 04:28:00,61.019,61.043,61.014,61.043,86850000.0
2008-12-17 04:29:00,61.029,61.044,61.025,61.028,91200000.0
2008-12-17 04:30:00,61.046,61.046,61.023,61.023,82930000.0
2008-12-17 04:31:00,61.007,61.024,60.987,61.016,55820000.0
2008-12-17 04:32:00,60.994,61.023,60.994,61.015,82860000.0
2008-12-17 04:33:00,61.015,61.015,60.988,61.003,53870000.0
2008-12-17 04:34:00,60.977,60.993,60.967,60.993,53530000.0
2008-12-17 04:35:00,61.003,61.013,60.991,61.013,9200000.0
2008-12-17 04:36:00,61.002,61.002,60.983,60.996,43970000.0
2008-12-17 04:37:00,60.998,61.002,60.975,60.981,92940000.0
2008-12-17 04:38:00,60.991,61.009,60.986,61.006,66490000.0
2008-12-17 04:39:00,60.981,61.007,60.981,61.006,68270000.0
2008-12-17 04:40:00,61.016,61.022,60.997,61.001,68210000.0
2008-12-17 04:41:00,60.995,61.006,60.984,60.988,70640000.0
2008-12-17 04:42:00,61.011,61.011,60.976,60.982,65480000.0
2008-12-17 04:43:00,60.985,60.985,60.966,60.977,35310000.0
2008-12-17 04:44:00,60.989,61.002,60.976,60.982,74640000.0
2008-12-17 04:45:00,61.015,61.015,60.986,60.991,83030000.0
2008-12-17 04:46:00,61.007,61.007,60.984,60.998,93540000.0
2008-12-17 04:47:00,61.006,61.006,60.997,61.006,82880000.0
2008-12-17 04:48:00,60.997,60.997,60.982,60.982,48520000.0
2008-12-17 04:49:00,60.991,61.002,60.981,60.988,87010000.0
2008-12-17 04:50:00,60.973,60.994,60.973,60.994,55800000.0
2008-12-17 04:51:00,60.988,60.992,60.977,60.987,50110000.0
2008-12-17 04:52:00,60.996,61.016,60.991,61.004,13180000.0
2008-12-17 04:53:00,60.989,61.0,60.975,60.994,38810000.0
2008-12-17 04:54:00,61.005,61.007,60.993,61.007,102470000.0
2008-12-17 04:55:00,60.996,61.004,60.99,60.999,62490000.0
2008-12-17 04:56:00,60.991,61.012,60.991,60.992,43430000.0
2008-12-17 04:57:00,61.015,61.015,60.994,61.008,52090000.0
2008-12-17 04:58:00,60.995,61.004,60.985,61.004,45200000.0
2008-12-17 04:59:00,60.994,60.997,60.984,60.997,72240000.0
2008-12-17 05:00:00,61.004,61.004,60.989,60.989,85730000.0
2008-12-17 05:01:00,61.008,61.008,61.0,61.0,99100000.0
2008-12-17 05:02:00,61.006,61.006,60.994,60.994,135660000.0
2008-12-17 05:03:00,61.004,61.005,60.998,60.998,45320000.0
2008-12-17 05:04:00,60.99,61.005,60.99,60.997,58890000.0
2008-12-17 05:05:00,60.998,61.008,60.99,61.008,37750000.0
2008-12-17 05:06:00,60.998,61.0,60.992,60.996,34660000.0
2008-12-17 05:07:00,61.004,61.004,60.979,61.003,36530000.0
2008-12-17 05:08:00,61.0,61.012,60.994,61.006,19280000.0
2008-12-17 05:09:00,60.987,60.988,60.986,60.988,18440000.0
2008-12-17 05:10:00,60.981,60.992,60.97,60.98,64690000.0
2008-12-17 05:11:00,60.999,61.012,60.988,61.007,32380000.0
2008-12-17 05:12:00,60.983,61.006,60.983,60.989,59800000.0
2008-12-17 05:13:00,60.996,61.003,60.982,60.991,27650000.0
2008-12-17 05:14:00,60.995,60.995,60.981,60.981,59920000.0
2008-12-17 05:15:00,61.005,61.005,60.993,60.997,37600000.0
2008-12-17 05:16:00,60.991,61.015,60.991,60.992,80140000.0
2008-12-17 05:17:00,60.98,61.011,60.98,61.011,75670000.0
2008-12-17 05:18:00,61.025,61.046,60.995,61.016,41730000.0
2008-12-17 05:19:00,61.008,61.021,61.008,61.017,33550000.0
2008-12-17 05:20:00,60.998,61.011,60.998,60.999,21290000.0
2008-12-17 05:21:00,61.023,61.023,60.993,60.993,34070000.0
2008-12-17 05:22:00,61.004,61.004,60.974,60.996,74400000.0
2008-12-17 05:23:00,60.972,60.994,60.972,60.985,53860000.0
2008-12-17 05:24:00,60.973,60.993,60.971,60.971,36590000.0
2008-12-17 05:25:00,60.98,60.994,60.975,60.979,98780000.0
2008-12-17 05:26:00,60.988,60.992,60.972,60.987,76300000.0
2008-12-17 05:27:00,60.999,61.001,60.998,60.999,44190000.0
2008-12-17 05:28:00,60.99,61.011,60.986,61.008,40160000.0
2008-12-17 05:29:00,60.992,61.007,60.992,61.007,30380000.0
2008-12-17 05:30:00,61.017,61.017,61.003,61.003,79640000.0
2008-12-17 05:31:00,60.995,60.995,60.973,60.989,94890000.0
2008-12-17 05:32:00,60.964,60.985,60.964,60.985,61480000.0
2008-12-17 05:33:00,60.975,60.975,60.96,60.96,64610000.0
2008-12-17 05:34:00,60.967,60.971,60.954,60.971,55760000.0
2008-12-17 05:35:00,60.945,60.969,60.945,60.953,90760000.0
2008-12-17 05:36:00,60.973,60.973,60.939,60.939,65510000.0
2008-12-17 05:37:00,60.946,60.954,60.942,60.954,85020000.0
2008-12-17 05:38:00,60.929,60.94,60.922,60.922,68240000.0
2008-12-17 05:39:00,60.935,60.935,60.915,60.923,122530000.0
2008-12-17 05:40:00,60.927,60.934,60.912,60.912,95830000.0
2008-12-17 05:41:00,60.914,60.921,60.896,60.917,90580000.0
2008-12-17 05:43:00,60.889,60.9,60.889,60.897,76320000.0
2008-12-17 05:44:00,60.9,60.9,60.869,60.889,81050000.0
2008-12-17 05:45:00,60.892,60.892,60.873,60.873,97420000.0
2008-12-17 05:46:00,60.879,60.895,60.873,60.895,65250000.0
2008-12-17 05:47:00,60.883,60.885,60.835,60.858,90770000.0
2008-12-17 05:48:00,60.845,60.845,60.821,60.838,66570000.0
2008-12-17 05:49:00,60.828,60.836,60.815,60.836,94210000.0
2008-12-17 05:50:00,60.84,60.844,60.825,60.828,72590000.0
2008-12-17 05:51:00,60.86,60.872,60.848,60.872,61710000.0
2008-12-17 05:52:00,60.873,60.895,60.873,60.881,87190000.0
2008-12-17 05:53:00,60.884,60.884,60.862,60.878,76440000.0
2008-12-17 05:54:00,60.869,60.881,60.858,60.869,110940000.0
2008-12-17 05:55:00,60.861,60.874,60.855,60.858,78480000.0
2008-12-17 05:56:00,60.841,60.85,60.823,60.831,115800000.0
2008-12-17 05:57:00,60.834,60.841,60.824,60.837,98520000.0
2008-12-17 05:58:00,60.853,60.853,60.832,60.84,71440000.0
2008-12-17 05:59:00,60.829,60.843,60.828,60.836,88610000.0
2008-12-17 06:00:00,60.847,60.847,60.823,60.823,91060000.0
2008-12-17 06:01:00,60.834,60.84,60.815,60.838,81470000.0
2008-12-17 06:02:00,60.856,60.861,60.844,60.856,26190000.0
2008-12-17 06:03:00,60.84,60.853,60.836,60.846,48630000.0
2008-12-17 06:04:00,60.851,60.864,60.841,60.851,64380000.0
2008-12-17 06:05:00,60.842,60.865,60.842,60.865,66310000.0
2008-12-17 06:06:00,60.839,60.857,60.826,60.826,101620000.0
2008-12-17 06:07:00,60.832,60.832,60.786,60.786,126350000.0
2008-12-17 06:08:00,60.806,60.822,60.794,60.822,43760000.0
2008-12-17 06:09:00,60.827,60.827,60.782,60.782,59680000.0
2008-12-17 06:10:00,60.786,60.801,60.756,60.761,79390000.0
2008-12-17 06:11:00,60.752,60.771,60.748,60.758,104090000.0
2008-12-17 06:12:00,60.778,60.778,60.754,60.767,40060000.0
2008-12-17 06:13:00,60.785,60.795,60.765,60.787,76420000.0
2008-12-17 06:14:00,60.781,60.804,60.777,60.804,42150000.0
2008-12-17 06:15:00,60.813,60.813,60.777,60.786,72610000.0
2008-12-17 06:16:00,60.79,60.814,60.79,60.814,79080000.0
2008-12-17 06:17:00,60.807,60.821,60.795,60.821,41600000.0
2008-12-17 06:18:00,60.818,60.836,60.776,60.776,49300000.0
2008-12-17 06:19:00,60.784,60.813,60.78,60.813,61230000.0
2008-12-17 06:20:00,60.815,60.838,60.804,60.831,47980000.0
2008-12-17 06:21:00,60.827,60.832,60.821,60.826,50170000.0
2008-12-17 06:22:00,60.818,60.853,60.818,60.838,76350000.0
2008-12-17 06:23:00,60.829,60.853,60.825,60.853,100330000.0
2008-12-17 06:24:00,60.84,60.84,60.817,60.822,147980000.0
2008-12-17 06:25:00,60.829,60.829,60.793,60.793,67660000.0
2008-12-17 06:26:00,60.783,60.81,60.779,60.798,84600000.0
2008-12-17 06:27:00,60.787,60.787,60.771,60.771,32570000.0
2008-12-17 06:28:00,60.764,60.781,60.764,60.778,40160000.0
2008-12-17 06:29:00,60.775,60.775,60.753,60.759,47080000.0
2008-12-17 06:30:00,60.774,60.774,60.725,60.725,113730000.0
2008-12-17 06:31:00,60.73,60.74,60.717,60.728,97040000.0
2008-12-17 06:32:00,60.738,60.762,60.725,60.762,41450000.0
2008-12-17 06:33:00,60.757,60.757,60.744,60.749,40480000.0
2008-12-17 06:34:00,60.752,60.755,60.744,60.755,10750000.0
2008-12-17 06:35:00,60.76,60.792,60.745,60.783,64890000.0
2008-12-17 06:36:00,60.758,60.786,60.748,60.786,48500000.0
2008-12-17 06:37:00,60.784,60.784,60.766,60.778,89840000.0
2008-12-17 06:38:00,60.773,60.773,60.753,60.766,156170000.0
2008-12-17 06:39:00,60.761,60.781,60.757,60.776,52330000.0
2008-12-17 06:40:00,60.766,60.766,60.751,60.758,124260000.0
2008-12-17 06:41:00,60.749,60.775,60.749,60.775,106490000.0
2008-12-17 06:42:00,60.769,60.77,60.767,60.769,79360000.0
2008-12-17 06:43:00,60.765,60.771,60.75,60.75,74440000.0
2008-12-17 06:44:00,60.766,60.781,60.752,60.772,42560000.0
2008-12-17 06:45:00,60.764,60.764,60.751,60.751,30830000.0
2008-12-17 06:46:00,60.737,60.744,60.683,60.716,55670000.0
2008-12-17 06:47:00,60.704,60.708,60.679,60.695,24890000.0
2008-12-17 06:48:00,60.71,60.71,60.662,60.662,29500000.0
2008-12-17 06:49:00,60.666,60.672,60.653,60.665,44770000.0
2008-12-17 06:50:00,60.663,60.663,60.634,60.642,66450000.0
2008-12-17 06:51:00,60.652,60.652,60.634,60.634,97950000.0
2008-12-17 06:52:00,60.64,60.661,60.635,60.654,80460000.0
2008-12-17 06:53:00,60.65,60.65,60.599,60.637,72700000.0
2008-12-17 06:54:00,60.62,60.649,60.617,60.646,80400000.0
2008-12-17 06:55:00,60.649,60.672,60.647,60.659,128490000.0
2008-12-17 06:56:00,60.647,60.656,60.618,60.629,139130000.0
2008-12-17 06:57:00,60.636,60.658,60.626,60.635,131500000.0
2008-12-17 06:58:00,60.655,60.703,60.646,60.703,115950000.0
2008-12-17 06:59:00,60.722,60.758,60.722,60.754,55520000.0
2008-12-17 07:00:00,60.786,60.801,60.765,60.801,92340000.0
2008-12-17 07:01:00,60.758,60.762,60.736,60.756,77450000.0
2008-12-17 07:02:00,60.775,60.789,60.744,60.762,72200000.0
2008-12-17 07:03:00,60.742,60.742,60.712,60.712,77950000.0
2008-12-17 07:04:00,60.718,60.727,60.687,60.697,64950000.0
2008-12-17 07:05:00,60.709,60.723,60.694,60.702,49680000.0
2008-12-17 07:06:00,60.713,60.713,60.67,60.672,56560000.0
2008-12-17 07:07:00,60.653,60.684,60.651,60.678,111530000.0
2008-12-17 07:08:00,60.681,60.697,60.672,60.672,103540000.0
2008-12-17 07:09:00,60.678,60.682,60.64,60.668,116280000.0
2008-12-17 07:10:00,60.669,60.669,60.636,60.656,69450000.0
2008-12-17 07:11:00,60.627,60.639,60.593,60.63,71390000.0
2008-12-17 07:12:00,60.627,60.639,60.611,60.634,72240000.0
2008-12-17 07:13:00,60.632,60.679,60.632,60.652,58880000.0
2008-12-17 07:14:00,60.655,60.655,60.636,60.645,48900000.0
2008-12-17 07:15:00,60.664,60.664,60.644,60.649,97250000.0
2008-12-17 07:16:00,60.64,60.656,60.64,60.646,69090000.0
2008-12-17 07:17:00,60.661,60.67,60.649,60.667,77000000.0
2008-12-17 07:18:00,60.655,60.655,60.64,60.648,70930000.0
2008-12-17 07:19:00,60.642,60.669,60.642,60.648,75410000.0
2008-12-17 07:20:00,60.66,60.689,60.648,60.685,80060000.0
2008-12-17 07:21:00,60.69,60.703,60.675,60.688,40870000.0
2008-12-17 07:22:00,60.678,60.703,60.678,60.698,73670000.0
2008-12-17 07:23:00,60.689,60.71,60.685,60.71,83660000.0
2008-12-17 07:24:00,60.725,60.725,60.712,60.718,90580000.0
2008-12-17 07:25:00,60.71,60.733,60.702,60.724,83180000.0
2008-12-17 07:26:00,60.75,60.763,60.736,60.742,50270000.0
2008-12-17 07:27:00,60.749,60.772,60.735,60.741,89240000.0
2008-12-17 07:28:00,60.751,60.771,60.746,60.766,58010000.0
2008-12-17 07:29:00,60.777,60.783,60.764,60.768,57830000.0
2008-12-17 07:30:00,60.78,60.78,60.736,60.747,7700000.0
2008-12-17 07:31:00,60.756,60.764,60.744,60.764,78770000.0
2008-12-17 07:32:00,60.754,60.798,60.754,60.795,58880000.0
2008-12-17 07:33:00,60.778,60.791,60.762,60.77,48250000.0
2008-12-17 07:34:00,60.764,60.794,60.764,60.794,101300000.0
2008-12-17 07:35:00,60.796,60.801,60.785,60.801,64780000.0
2008-12-17 07:36:00,60.793,60.793,60.764,60.784,69720000.0
2008-12-17 07:37:00,60.778,60.786,60.773,60.786,69710000.0
2008-12-17 07:38:00,60.769,60.776,60.763,60.776,81710000.0
2008-12-17 07:39:00,60.777,60.777,60.751,60.756,73740000.0
2008-12-17 07:40:00,60.752,60.774,60.752,60.763,40310000.0
2008-12-17 07:41:00,60.778,60.795,60.755,60.795,75080000.0
2008-12-17 07:42:00,60.789,60.808,60.777,60.806,85880000.0
2008-12-17 07:43:00,60.781,60.781,60.748,60.761,93070000.0
2008-12-17 07:44:00,60.749,60.764,60.742,60.764,85590000.0
2008-12-17 07:45:00,60.774,60.774,60.761,60.767,53420000.0
2008-12-17 07:46:00,60.78,60.782,60.762,60.782,92370000.0
2008-12-17 07:47:00,60.794,60.794,60.774,60.783,58860000.0
2008-12-17 07:48:00,60.799,60.799,60.778,60.797,50480000.0
2008-12-17 07:49:00,60.781,60.785,60.772,60.773,15820000.0
2008-12-17 07:50:00,60.773,60.789,60.767,60.789,58550000.0
2008-12-17 07:51:00,60.779,60.796,60.779,60.796,52420000.0
2008-12-17 07:52:00,60.793,60.813,60.79,60.79,87800000.0
2008-12-17 07:53:00,60.805,60.832,60.805,60.826,148570000.0
2008-12-17 07:54:00,60.831,60.844,60.812,60.844,53360000.0
2008-12-17 07:55:00,60.853,60.863,60.833,60.863,127100000.0
2008-12-17 07:56:00,60.848,60.874,60.846,60.867,112860000.0
2008-12-17 07:57:00,60.864,60.888,60.857,60.885,77520000.0
2008-12-17 07:58:00,60.883,60.883,60.861,60.861,74540000.0
2008-12-17 07:59:00,60.874,60.912,60.867,60.894,46670000.0
2008-12-17 08:00:00,60.911,60.911,60.885,60.898,32200000.0
2008-12-17 08:01:00,60.896,60.901,60.887,60.89,51640000.0
2008-12-17 08:02:00,60.896,60.901,60.886,60.889,29860000.0
2008-12-17 08:03:00,60.915,60.915,60.878,60.896,28560000.0
2008-12-17 08:04:00,60.888,60.904,60.884,60.897,43650000.0
2008-12-17 08:05:00,60.87,60.903,60.87,60.903,68920000.0
2008-12-17 08:06:00,60.891,60.894,60.87,60.894,102370000.0
2008-12-17 08:07:00,60.883,60.896,60.883,60.893,80370000.0
2008-12-17 08:08:00,60.884,60.887,60.863,60.88,71620000.0
2008-12-17 08:09:00,60.891,60.891,60.857,60.863,77880000.0
2008-12-17 08:10:00,60.859,60.87,60.857,60.868,132540000.0
2008-12-17 08:11:00,60.878,60.884,60.871,60.876,139100000.0
2008-12-17 08:12:00,60.869,60.883,60.864,60.883,142160000.0
2008-12-17 08:13:00,60.886,60.927,60.886,60.913,120770000.0
2008-12-17 08:14:00,60.905,60.915,60.892,60.909,61840000.0
2008-12-17 08:15:00,60.899,60.901,60.874,60.874,90230000.0
2008-12-17 08:16:00,60.878,60.893,60.872,60.893,72310000.0
2008-12-17 08:17:00,60.894,60.894,60.872,60.886,69010000.0
2008-12-17 08:18:00,60.902,60.903,60.874,60.903,75300000.0
2008-12-17 08:19:00,60.916,60.932,60.895,60.926,62850000.0
2008-12-17 08:20:00,60.93,60.93,60.881,60.901,54730000.0
2008-12-17 08:21:00,60.884,60.884,60.852,60.87,59040000.0
2008-12-17 08:22:00,60.863,60.863,60.837,60.863,120760000.0
2008-12-17 08:23:00,60.88,60.884,60.862,60.862,100170000.0
2008-12-17 08:24:00,60.879,60.879,60.849,60.849,113130000.0
2008-12-17 08:25:00,60.858,60.924,60.858,60.907,77900000.0
2008-12-17 08:26:00,60.922,60.989,60.919,60.989,69020000.0
2008-12-17 08:27:00,61.034,61.034,60.959,60.969,69070000.0
2008-12-17 08:28:00,60.98,61.008,60.966,61.004,60950000.0
2008-12-17 08:29:00,60.986,60.986,60.931,60.951,49280000.0
2008-12-17 08:30:00,60.962,60.962,60.922,60.933,99100000.0
2008-12-17 08:31:00,60.941,60.978,60.939,60.956,66920000.0
2008-12-17 08:32:00,60.953,60.981,60.953,60.973,74730000.0
2008-12-17 08:33:00,60.975,60.975,60.931,60.931,66110000.0
2008-12-17 08:34:00,60.942,60.973,60.935,60.973,79280000.0
2008-12-17 08:35:00,60.969,60.977,60.969,60.975,76460000.0
2008-12-17 08:36:00,60.963,60.963,60.936,60.954,41090000.0
2008-12-17 08:37:00,60.936,60.953,60.917,60.924,81890000.0
2008-12-17 08:38:00,60.911,60.933,60.911,60.931,88170000.0
2008-12-17 08:39:00,60.899,60.929,60.897,60.923,96170000.0
2008-12-17 08:40:00,60.934,60.934,60.921,60.921,85270000.0
2008-12-17 08:41:00,60.929,60.934,60.924,60.929,53170000.0
2008-12-17 08:42:00,60.94,60.94,60.912,60.912,93700000.0
2008-12-17 08:43:00,60.923,60.923,60.887,60.899,53660000.0
2008-12-17 08:44:00,60.887,60.899,60.872,60.895,56820000.0
2008-12-17 08:45:00,60.907,60.922,60.903,60.922,12620000.0
2008-12-17 08:46:00,60.927,60.944,60.923,60.923,96030000.0
2008-12-17 08:47:00,60.913,60.932,60.913,60.927,94180000.0
2008-12-17 08:48:00,60.936,60.936,60.907,60.908,72100000.0
2008-12-17 08:49:00,60.909,60.909,60.885,60.891,86430000.0
2008-12-17 08:50:00,60.89,60.91,60.89,60.903,62910000.0
2008-12-17 08:51:00,60.879,60.886,60.836,60.844,109150000.0
2008-12-17 08:52:00,60.858,60.873,60.851,60.873,94860000.0
2008-12-17 08:53:00,60.867,60.901,60.865,60.901,108110000.0
2008-12-17 08:54:00,60.897,60.905,60.884,60.899,61300000.0
2008-12-17 08:55:00,60.902,60.912,60.896,60.907,28730000.0
2008-12-17 08:56:00,60.91,60.916,60.894,60.896,90640000.0
2008-12-17 08:57:00,60.911,60.911,60.886,60.896,73940000.0
2008-12-17 08:58:00,60.911,60.917,60.895,60.916,64080000.0
2008-12-17 08:59:00,60.928,60.934,60.914,60.927,95830000.0
2008-12-17 09:00:00,60.948,60.963,60.938,60.954,102060000.0
2008-12-17 09:01:00,60.922,60.937,60.91,60.935,69550000.0
2008-12-17 09:02:00,60.926,60.94,60.915,60.935,86480000.0
2008-12-17 09:03:00,60.964,60.964,60.903,60.903,63880000.0
2008-12-17 09:04:00,60.909,60.926,60.909,60.925,93470000.0
2008-12-17 09:05:00,60.922,60.94,60.916,60.916,105070000.0
2008-12-17 09:06:00,60.938,60.94,60.916,60.935,88260000.0
2008-12-17 09:07:00,60.947,60.958,60.934,60.948,63650000.0
2008-12-17 09:08:00,60.94,60.955,60.933,60.948,48640000.0
2008-12-17 09:09:00,60.934,60.939,60.913,60.913,125250000.0
2008-12-17 09:10:00,60.919,60.923,60.912,60.917,101450000.0
2008-12-17 09:11:00,60.915,60.915,60.877,60.901,111910000.0
2008-12-17 09:12:00,60.91,60.931,60.905,60.918,123130000.0
2008-12-17 09:13:00,60.895,60.916,60.868,60.874,140000000.0
2008-12-17 09:14:00,60.879,60.896,60.872,60.896,83420000.0
2008-12-17 09:15:00,60.933,60.933,60.894,60.903,98140000.0
2008-12-17 09:16:00,60.907,60.907,60.895,60.898,91260000.0
2008-12-17 09:17:00,60.891,60.911,60.891,60.904,71460000.0
2008-12-17 09:18:00,60.915,60.915,60.893,60.897,86500000.0
2008-12-17 09:19:00,60.907,60.908,60.899,60.899,100400000.0
2008-12-17 09:20:00,60.906,60.928,60.892,60.924,69270000.0
2008-12-17 09:21:00,60.916,60.916,60.893,60.893,80200000.0
2008-12-17 09:22:00,60.894,60.896,60.883,60.896,92390000.0
2008-12-17 09:23:00,60.907,60.914,60.886,60.914,67030000.0
2008-12-17 09:24:00,60.932,60.932,60.891,60.904,107070000.0
2008-12-17 09:25:00,60.884,60.884,60.835,60.835,68280000.0
2008-12-17 09:26:00,60.839,60.858,60.815,60.815,65990000.0
2008-12-17 09:27:00,60.834,60.834,60.803,60.803,106930000.0
2008-12-17 09:28:00,60.806,60.81,60.783,60.783,91880000.0
2008-12-17 09:29:00,60.779,60.787,60.697,60.697,99650000.0
2008-12-17 09:30:00,60.717,60.738,60.688,60.709,74140000.0
2008-12-17 09:31:00,60.693,60.727,60.693,60.727,55400000.0
2008-12-17 09:32:00,60.741,60.773,60.741,60.763,92100000.0
2008-12-17 09:33:00,60.754,60.77,60.718,60.737,66710000.0
2008-12-17 09:34:00,60.728,60.741,60.688,60.696,90980000.0
2008-12-17 09:35:00,60.683,60.721,60.675,60.721,100970000.0
2008-12-17 09:36:00,60.747,60.762,60.727,60.746,113070000.0
2008-12-17 09:37:00,60.736,60.74,60.724,60.724,47660000.0
2008-12-17 09:38:00,60.725,60.725,60.706,60.717,56290000.0
2008-12-17 09:39:00,60.729,60.734,60.701,60.734,92610000.0
2008-12-17 09:40:00,60.751,60.776,60.737,60.765,129520000.0
2008-12-17 09:41:00,60.775,60.785,60.741,60.769,101100000.0
2008-12-17 09:42:00,60.757,60.759,60.735,60.759,102790000.0
2008-12-17 09:43:00,60.75,60.77,60.739,60.739,80260000.0
2008-12-17 09:44:00,60.742,60.756,60.725,60.737,87100000.0
2008-12-17 09:45:00,60.753,60.781,60.746,60.771,112150000.0
2008-12-17 09:46:00,60.782,60.796,60.741,60.753,88920000.0
2008-12-17 09:47:00,60.749,60.764,60.739,60.751,64320000.0
2008-12-17 09:48:00,60.776,60.776,60.719,60.724,21630000.0
2008-12-17 09:49:00,60.737,60.737,60.712,60.712,58770000.0
2008-12-17 09:50:00,60.716,60.726,60.68,60.717,87830000.0
2008-12-17 09:51:00,60.734,60.734,60.699,60.725,67540000.0
2008-12-17 09:52:00,60.751,60.784,60.737,60.784,61620000.0
2008-12-17 09:53:00,60.776,60.783,60.734,60.735,96990000.0
2008-12-17 09:54:00,60.715,60.796,60.715,60.756,70060000.0
2008-12-17 09:55:00,60.746,60.788,60.746,60.775,69610000.0
2008-12-17 09:56:00,60.77,60.779,60.755,60.767,84410000.0
2008-12-17 09:57:00,60.752,60.752,60.725,60.748,68620000.0
2008-12-17 09:58:00,60.733,60.733,60.713,60.733,97170000.0
2008-12-17 09:59:00,60.754,60.777,60.75,60.762,67740000.0
2008-12-17 10:00:00,60.792,60.792,60.749,60.751,37010000.0
2008-12-17 10:01:00,60.758,60.771,60.752,60.758,76900000.0
2008-12-17 10:02:00,60.771,60.811,60.77,60.811,59740000.0
2008-12-17 10:03:00,60.805,60.805,60.785,60.798,75730000.0
2008-12-17 10:04:00,60.812,60.812,60.783,60.783,46900000.0
2008-12-17 10:05:00,60.77,60.782,60.754,60.763,84020000.0
2008-12-17 10:06:00,60.77,60.77,60.743,60.743,116170000.0
2008-12-17 10:07:00,60.761,60.778,60.75,60.775,111170000.0
2008-12-17 10:08:00,60.764,60.764,60.724,60.736,55480000.0
2008-12-17 10:09:00,60.742,60.742,60.709,60.713,97430000.0
2008-12-17 10:10:00,60.722,60.722,60.694,60.718,94160000.0
2008-12-17 10:11:00,60.714,60.714,60.697,60.698,86300000.0
2008-12-17 10:12:00,60.722,60.722,60.699,60.711,25970000.0
2008-12-17 10:13:00,60.711,60.711,60.645,60.656,41520000.0
2008-12-17 10:14:00,60.636,60.679,60.636,60.676,46140000.0
2008-12-17 10:15:00,60.676,60.676,60.645,60.673,17940000.0
2008-12-17 10:16:00,60.686,60.692,60.666,60.673,49430000.0
2008-12-17 10:17:00,60.677,60.679,60.648,60.668,47230000.0
2008-12-17 10:18:00,60.676,60.676,60.645,60.673,43720000.0
2008-12-17 10:19:00,60.666,60.672,60.645,60.654,107990000.0
2008-12-17 10:20:00,60.639,60.66,60.633,60.655,58550000.0
2008-12-17 10:21:00,60.66,60.674,60.633,60.674,41710000.0
2008-12-17 10:22:00,60.666,60.676,60.619,60.632,54370000.0
2008-12-17 10:23:00,60.617,60.629,60.6,60.606,43690000.0
2008-12-17 10:24:00,60.62,60.648,60.616,60.645,82380000.0
2008-12-17 10:25:00,60.646,60.671,60.596,60.606,96560000.0
2008-12-17 10:26:00,60.594,60.627,60.59,60.617,93500000.0
2008-12-17 10:27:00,60.614,60.63,60.605,60.62,143540000.0
2008-12-17 10:28:00,60.601,60.606,60.575,60.59,49490000.0
2008-12-17 10:29:00,60.597,60.611,60.58,60.586,56570000.0
2008-12-17 10:30:00,60.615,60.615,60.564,60.58,33950000.0
2008-12-17 10:31:00,60.544,60.552,60.513,60.525,32120000.0
2008-12-17 10:32:00,60.504,60.549,60.504,60.526,38460000.0
2008-12-17 10:33:00,60.531,60.531,60.509,60.53,22760000.0
2008-12-17 10:34:00,60.52,60.538,60.52,60.537,21120000.0
2008-12-17 10:35:00,60.538,60.549,60.522,60.528,66940000.0
2008-12-17 10:36:00,60.539,60.544,60.51,60.539,35510000.0
2008-12-17 10:37:00,60.521,60.555,60.519,60.52,67460000.0
2008-12-17 10:38:00,60.528,60.551,60.517,60.551,31050000.0
2008-12-17 10:39:00,60.563,60.563,60.507,60.529,67820000.0
2008-12-17 10:40:00,60.544,60.599,60.533,60.592,43270000.0
2008-12-17 10:41:00,60.611,60.648,60.592,60.633,80470000.0
2008-12-17 10:42:00,60.639,60.639,60.604,60.618,77350000.0
2008-12-17 10:43:00,60.621,60.621,60.587,60.591,47610000.0
2008-12-17 10:44:00,60.593,60.593,60.578,60.586,37990000.0
2008-12-17 10:45:00,60.601,60.601,60.567,60.584,18820000.0
2008-12-17 10:46:00,60.559,60.582,60.554,60.568,41970000.0
2008-12-17 10:47:00,60.552,60.575,60.552,60.575,76220000.0
2008-12-17 10:48:00,60.595,60.6,60.574,60.596,54760000.0
2008-12-17 10:49:00,60.583,60.604,60.574,60.604,38910000.0
2008-12-17 10:50:00,60.593,60.612,60.593,60.607,100720000.0
2008-12-17 10:51:00,60.605,60.608,60.57,60.58,80810000.0
2008-12-17 10:52:00,60.59,60.592,60.566,60.586,46620000.0
2008-12-17 10:53:00,60.585,60.611,60.578,60.611,42390000.0
2008-12-17 10:54:00,60.623,60.623,60.586,60.609,34120000.0
2008-12-17 10:55:00,60.595,60.595,60.571,60.592,90670000.0
2008-12-17 10:56:00,60.579,60.592,60.575,60.59,94230000.0
2008-12-17 10:57:00,60.595,60.595,60.534,60.543,63060000.0
2008-12-17 10:58:00,60.546,60.562,60.534,60.538,66280000.0
2008-12-17 10:59:00,60.544,60.604,60.544,60.592,60400000.0
2008-12-17 11:00:00,60.596,60.596,60.557,60.57,100220000.0
2008-12-17 11:01:00,60.566,60.571,60.558,60.558,71620000.0
2008-12-17 11:02:00,60.566,60.575,60.553,60.565,83550000.0
2008-12-17 11:03:00,60.569,60.571,60.544,60.549,74760000.0
2008-12-17 11:04:00,60.549,60.549,60.521,60.536,121220000.0
2008-12-17 11:05:00,60.524,60.535,60.49,60.507,111480000.0
2008-12-17 11:06:00,60.499,60.522,60.485,60.522,88120000.0
2008-12-17 11:07:00,60.498,60.512,60.489,60.492,101880000.0
2008-12-17 11:08:00,60.487,60.487,60.443,60.443,75780000.0
2008-12-17 11:09:00,60.461,60.461,60.433,60.445,87430000.0
2008-12-17 11:10:00,60.434,60.456,60.417,60.444,95040000.0
2008-12-17 11:11:00,60.435,60.441,60.41,60.427,59560000.0
2008-12-17 11:12:00,60.442,60.442,60.416,60.427,90350000.0
2008-12-17 11:13:00,60.417,60.459,60.417,60.459,71680000.0
2008-12-17 11:14:00,60.459,60.47,60.452,60.46,101670000.0
2008-12-17 11:15:00,60.459,60.462,60.44,60.455,65220000.0
2008-12-17 11:16:00,60.447,60.452,60.425,60.446,61320000.0
2008-12-17 11:17:00,60.453,60.453,60.419,60.431,96490000.0
2008-12-17 11:18:00,60.442,60.442,60.408,60.421,76030000.0
2008-12-17 11:19:00,60.44,60.452,60.426,60.439,99550000.0
2008-12-17 11:20:00,60.452,60.463,60.443,60.458,82710000.0
2008-12-17 11:21:00,60.473,60.485,60.466,60.485,116960000.0
2008-12-17 11:22:00,60.508,60.524,60.497,60.508,97730000.0
2008-12-17 11:23:00,60.515,60.53,60.494,60.494,72380000.0
2008-12-17 11:24:00,60.512,60.512,60.485,60.49,82140000.0
2008-12-17 11:25:00,60.482,60.491,60.475,60.488,95890000.0
2008-12-17 11:26:00,60.469,60.484,60.463,60.463,81150000.0
2008-12-17 11:27:00,60.465,60.478,60.448,60.459,27320000.0
2008-12-17 11:28:00,60.437,60.446,60.409,60.422,51500000.0
2008-12-17 11:29:00,60.411,60.422,60.396,60.408,69760000.0
2008-12-17 11:30:00,60.411,60.428,60.4,60.419,68390000.0
2008-12-17 11:31:00,60.434,60.469,60.428,60.453,100410000.0
2008-12-17 11:32:00,60.474,60.492,60.466,60.491,121590000.0
2008-12-17 11:33:00,60.501,60.501,60.464,60.464,41080000.0
2008-12-17 11:34:00,60.468,60.476,60.457,60.474,63080000.0
2008-12-17 11:35:00,60.459,60.467,60.422,60.429,73430000.0
2008-12-17 11:36:00,60.438,60.45,60.429,60.445,94790000.0
2008-12-17 11:37:00,60.461,60.473,60.456,60.466,38610000.0
2008-12-17 11:38:00,60.451,60.474,60.451,60.466,74620000.0
2008-12-17 11:39:00,60.461,60.492,60.461,60.485,37980000.0
2008-12-17 11:40:00,60.499,60.51,60.479,60.479,72800000.0
2008-12-17 11:41:00,60.474,60.48,60.456,60.474,76060000.0
2008-12-17 11:42:00,60.49,60.522,60.47,60.522,39520000.0
2008-12-17 11:43:00,60.517,60.532,60.504,60.532,46620000.0
2008-12-17 11:44:00,60.524,60.533,60.5,60.519,62900000.0
2008-12-17 11:45:00,60.525,60.525,60.503,60.516,48900000.0
2008-12-17 11:46:00,60.497,60.505,60.497,60.505,48500000.0
2008-12-17 11:47:00,60.513,60.514,60.502,60.508,81750000.0
2008-12-17 11:48:00,60.532,60.532,60.505,60.51,96060000.0
2008-12-17 11:49:00,60.515,60.515,60.501,60.509,150960000.0
2008-12-17 11:50:00,60.515,60.515,60.495,60.507,77920000.0
2008-12-17 11:51:00,60.497,60.501,60.48,60.48,76350000.0
2008-12-17 11:52:00,60.488,60.49,60.473,60.487,31500000.0
2008-12-17 11:53:00,60.489,60.492,60.472,60.485,39150000.0
2008-12-17 11:54:00,60.514,60.514,60.483,60.491,44260000.0
2008-12-17 11:55:00,60.507,60.513,60.494,60.509,110870000.0
2008-12-17 11:56:00,60.493,60.511,60.488,60.5,92380000.0
2008-12-17 11:57:00,60.523,60.523,60.505,60.51,38380000.0
2008-12-17 11:58:00,60.531,60.533,60.521,60.521,39710000.0
2008-12-17 11:59:00,60.531,60.531,60.516,60.518,9590000.0
2008-12-17 12:00:00,60.534,60.534,60.512,60.526,58800000.0
2008-12-17 12:01:00,60.532,60.532,60.513,60.526,52120000.0
2008-12-17 12:02:00,60.544,60.551,60.525,60.543,91490000.0
2008-12-17 12:03:00,60.522,60.559,60.522,60.549,163180000.0
2008-12-17 12:04:00,60.542,60.598,60.527,60.598,56910000.0
2008-12-17 12:05:00,60.598,60.61,60.584,60.597,122370000.0
2008-12-17 12:06:00,60.629,60.629,60.576,60.576,105400000.0
2008-12-17 12:07:00,60.58,60.585,60.572,60.572,81460000.0
2008-12-17 12:08:00,60.58,60.612,60.579,60.612,71920000.0
2008-12-17 12:09:00,60.635,60.638,60.606,60.623,41960000.0
2008-12-17 12:10:00,60.633,60.633,60.609,60.622,30880000.0
2008-12-17 12:11:00,60.605,60.605,60.575,60.596,54840000.0
2008-12-17 12:12:00,60.615,60.615,60.596,60.605,24980000.0
2008-12-17 12:13:00,60.613,60.643,60.609,60.643,30100000.0
2008-12-17 12:14:00,60.633,60.64,60.594,60.594,40060000.0
2008-12-17 12:15:00,60.601,60.614,60.601,60.607,70530000.0
2008-12-17 12:16:00,60.613,60.667,60.613,60.663,104080000.0
2008-12-17 12:17:00,60.655,60.661,60.637,60.647,77090000.0
2008-12-17 12:18:00,60.643,60.646,60.622,60.646,72630000.0
2008-12-17 12:19:00,60.638,60.656,60.623,60.623,73400000.0
2008-12-17 12:20:00,60.634,60.653,60.634,60.639,131020000.0
2008-12-17 12:21:00,60.659,60.669,60.652,60.658,138980000.0
2008-12-17 12:22:00,60.64,60.659,60.637,60.647,133030000.0
2008-12-17 12:23:00,60.618,60.639,60.612,60.617,116360000.0
2008-12-17 12:24:00,60.634,60.641,60.604,60.636,55360000.0
2008-12-17 12:25:00,60.613,60.631,60.604,60.626,91360000.0
2008-12-17 12:26:00,60.636,60.649,60.606,60.622,81720000.0
2008-12-17 12:27:00,60.63,60.652,60.615,60.652,67950000.0
2008-12-17 12:28:00,60.649,60.664,60.643,60.658,83670000.0
2008-12-17 12:29:00,60.675,60.675,60.644,60.649,58060000.0
2008-12-17 12:30:00,60.666,60.666,60.628,60.633,49160000.0
2008-12-17 12:31:00,60.621,60.643,60.621,60.631,52670000.0
2008-12-17 12:32:00,60.642,60.662,60.642,60.655,110520000.0
2008-12-17 12:33:00,60.654,60.654,60.634,60.654,90120000.0
2008-12-17 12:34:00,60.626,60.642,60.625,60.635,113930000.0
2008-12-17 12:35:00,60.623,60.646,60.623,60.646,78050000.0
2008-12-17 12:36:00,60.644,60.648,60.615,60.621,68260000.0
2008-12-17 12:37:00,60.591,60.591,60.556,60.569,70070000.0
2008-12-17 12:38:00,60.547,60.554,60.543,60.554,61570000.0
2008-12-17 12:39:00,60.56,60.584,60.535,60.584,49050000.0
2008-12-17 12:40:00,60.573,60.599,60.569,60.597,90600000.0
2008-12-17 12:41:00,60.61,60.632,60.605,60.632,70750000.0
2008-12-17 12:42:00,60.637,60.642,60.615,60.623,70420000.0
2008-12-17 12:43:00,60.633,60.65,60.623,60.623,64300000.0
2008-12-17 12:44:00,60.608,60.621,60.583,60.585,76710000.0
2008-12-17 12:45:00,60.579,60.62,60.569,60.607,70110000.0
2008-12-17 12:46:00,60.59,60.613,60.587,60.613,44700000.0
2008-12-17 12:47:00,60.615,60.615,60.602,60.602,76790000.0
2008-12-17 12:48:00,60.606,60.612,60.594,60.599,88440000.0
2008-12-17 12:49:00,60.599,60.614,60.594,60.614,99460000.0
2008-12-17 12:50:00,60.609,60.653,60.609,60.653,91610000.0
2008-12-17 12:51:00,60.661,60.661,60.604,60.655,53950000.0
2008-12-17 12:52:00,60.664,60.686,60.645,60.668,89330000.0
2008-12-17 12:53:00,60.682,60.682,60.646,60.656,59010000.0
2008-12-17 12:54:00,60.673,60.71,60.673,60.683,54190000.0
2008-12-17 12:55:00,60.69,60.692,60.674,60.678,12780000.0
2008-12-17 12:56:00,60.687,60.687,60.657,60.657,10330000.0
2008-12-17 12:57:00,60.675,60.675,60.646,60.668,8830000.0
2008-12-17 12:58:00,60.665,60.665,60.644,60.648,11270000.0
2008-12-17 12:59:00,60.62,60.659,60.62,60.659,13190000.0
2008-12-17 13:00:00,60.665,60.665,60.649,60.649,12430000.0
2008-12-17 13:01:00,60.662,60.668,60.656,60.666,16760000.0
2008-12-17 13:02:00,60.661,60.673,60.661,60.671,9800000.0
2008-12-17 13:03:00,60.691,60.691,60.665,60.665,7520000.0
2008-12-17 13:04:00,60.664,60.68,60.661,60.661,9660000.0
2008-12-17 13:05:00,60.665,60.683,60.663,60.67,19160000.0
2008-12-17 13:06:00,60.691,60.691,60.677,60.677,11120000.0
2008-12-17 13:07:00,60.666,60.668,60.64,60.668,17470000.0
2008-12-17 13:08:00,60.679,60.679,60.667,60.677,14500000.0
2008-12-17 13:09:00,60.668,60.686,60.649,60.685,21480000.0
2008-12-17 13:10:00,60.7,60.7,60.67,60.675,14120000.0
2008-12-17 13:11:00,60.673,60.694,60.665,60.694,13520000.0
2008-12-17 13:12:00,60.692,60.709,60.68,60.709,12970000.0
2008-12-17 13:13:00,60.681,60.7,60.675,60.7,12400000.0
2008-12-17 13:14:00,60.671,60.69,60.671,60.688,15210000.0
2008-12-17 13:15:00,60.682,60.687,60.665,60.676,16540000.0
2008-12-17 13:16:00,60.691,60.691,60.677,60.684,14130000.0
2008-12-17 13:17:00,60.711,60.712,60.697,60.705,22540000.0
2008-12-17 13:18:00,60.695,60.718,60.687,60.708,19990000.0
2008-12-17 13:19:00,60.723,60.767,60.711,60.767,11140000.0
2008-12-17 13:20:00,60.77,60.77,60.739,60.747,13200000.0
2008-12-17 13:21:00,60.747,60.759,60.739,60.754,13230000.0
2008-12-17 13:22:00,60.754,60.758,60.718,60.718,12620000.0
2008-12-17 13:23:00,60.716,60.722,60.701,60.713,10710000.0
2008-12-17 13:24:00,60.694,60.694,60.678,60.678,9060000.0
2008-12-17 13:25:00,60.664,60.689,60.663,60.687,14690000.0
2008-12-17 13:26:00,60.665,60.671,60.654,60.656,11840000.0
2008-12-17 13:27:00,60.68,60.693,60.666,60.693,8680000.0
2008-12-17 13:28:00,60.697,60.725,60.694,60.725,19240000.0
2008-12-17 13:29:00,60.729,60.737,60.675,60.675,14320000.0
2008-12-17 13:30:00,60.688,60.703,60.677,60.703,11890000.0
2008-12-17 13:31:00,60.689,60.704,60.674,60.704,19400000.0
2008-12-17 13:32:00,60.69,60.706,60.688,60.697,13940000.0
2008-12-17 13:33:00,60.696,60.696,60.681,60.681,8110000.0
2008-12-17 13:34:00,60.684,60.694,60.675,60.694,21240000.0
2008-12-17 13:35:00,60.679,60.692,60.661,60.661,91900000.0
2008-12-17 13:36:00,60.683,60.683,60.664,60.664,70620000.0
2008-12-17 13:37:00,60.67,60.689,60.661,60.669,99810000.0
2008-12-17 13:38:00,60.675,60.692,60.666,60.677,118790000.0
2008-12-17 13:39:00,60.715,60.715,60.691,60.707,99020000.0
2008-12-17 13:40:00,60.704,60.705,60.684,60.699,114610000.0
2008-12-17 13:41:00,60.694,60.708,60.682,60.693,85460000.0
2008-12-17 13:42:00,60.719,60.719,60.692,60.698,32180000.0
2008-12-17 13:43:00,60.673,60.702,60.673,60.702,28170000.0
2008-12-17 13:44:00,60.709,60.72,60.703,60.719,85610000.0
2008-12-17 13:45:00,60.713,60.713,60.701,60.708,114420000.0
2008-12-17 13:46:00,60.692,60.692,60.674,60.678,75080000.0
2008-12-17 13:47:00,60.69,60.699,60.681,60.695,97860000.0
2008-12-17 13:48:00,60.68,60.696,60.68,60.687,122590000.0
2008-12-17 13:49:00,60.665,60.672,60.648,60.665,86930000.0
2008-12-17 13:50:00,60.672,60.712,60.672,60.703,94620000.0
2008-12-17 13:51:00,60.698,60.706,60.693,60.701,85310000.0
2008-12-17 13:52:00,60.717,60.717,60.691,60.71,67590000.0
2008-12-17 13:53:00,60.731,60.747,60.724,60.736,94770000.0
2008-12-17 13:54:00,60.757,60.763,60.735,60.735,110290000.0
2008-12-17 13:55:00,60.738,60.743,60.733,60.743,59560000.0
2008-12-17 13:56:00,60.73,60.753,60.73,60.74,111970000.0
2008-12-17 13:57:00,60.756,60.766,60.744,60.76,81500000.0
2008-12-17 13:58:00,60.75,60.764,60.75,60.757,103210000.0
2008-12-17 13:59:00,60.753,60.757,60.722,60.738,108130000.0
2008-12-17 14:00:00,60.745,60.756,60.725,60.731,98420000.0
2008-12-17 14:01:00,60.72,60.741,60.72,60.741,52720000.0
2008-12-17 14:02:00,60.736,60.739,60.726,60.733,60380000.0
2008-12-17 14:03:00,60.723,60.723,60.693,60.697,89240000.0
2008-12-17 14:04:00,60.715,60.724,60.7,60.7,61680000.0
2008-12-17 14:05:00,60.716,60.719,60.688,60.699,86520000.0
2008-12-17 14:06:00,60.684,60.688,60.622,60.688,54030000.0
2008-12-17 14:07:00,60.698,60.71,60.693,60.708,48170000.0
2008-12-17 14:08:00,60.713,60.713,60.684,60.689,103050000.0
2008-12-17 14:09:00,60.719,60.719,60.688,60.692,85060000.0
2008-12-17 14:10:00,60.697,60.704,60.683,60.704,68150000.0
2008-12-17 14:11:00,60.699,60.704,60.684,60.703,58590000.0
2008-12-17 14:12:00,60.721,60.721,60.693,60.693,43160000.0
2008-12-17 14:13:00,60.697,60.706,60.692,60.698,58680000.0
2008-12-17 14:14:00,60.691,60.703,60.683,60.683,109900000.0
2008-12-17 14:15:00,60.7,60.725,60.694,60.725,116970000.0
2008-12-17 14:16:00,60.73,60.732,60.712,60.727,102510000.0
2008-12-17 14:17:00,60.721,60.734,60.721,60.726,92380000.0
2008-12-17 14:18:00,60.75,60.756,60.742,60.748,104970000.0
2008-12-17 14:19:00,60.752,60.752,60.712,60.712,48430000.0
2008-12-17 14:20:00,60.734,60.906,60.734,60.906,91160000.0
2008-12-17 14:21:00,60.936,60.936,60.876,60.876,67260000.0
2008-12-17 14:22:00,60.876,60.89,60.855,60.877,60980000.0
2008-12-17 14:23:00,60.883,60.889,60.84,60.845,49180000.0
2008-12-17 14:24:00,60.857,60.857,60.82,60.829,87360000.0
2008-12-17 14:25:00,60.811,60.817,60.795,60.813,122270000.0
2008-12-17 14:26:00,60.821,60.822,60.797,60.822,145070000.0
2008-12-17 14:27:00,60.815,60.815,60.791,60.795,87350000.0
2008-12-17 14:28:00,60.79,60.809,60.784,60.809,93500000.0
2008-12-17 14:29:00,60.8,60.804,60.794,60.795,102480000.0
2008-12-17 14:30:00,60.833,60.833,60.813,60.825,97420000.0
2008-12-17 14:31:00,60.824,60.833,60.786,60.8,131820000.0
2008-12-17 14:32:00,60.785,60.786,60.738,60.754,75130000.0
2008-12-17 14:33:00,60.784,60.784,60.729,60.729,75010000.0
2008-12-17 14:34:00,60.722,60.737,60.715,60.733,59050000.0
2008-12-17 14:35:00,60.741,60.741,60.723,60.74,116810000.0
2008-12-17 14:36:00,60.743,60.743,60.722,60.722,168890000.0
2008-12-17 14:37:00,60.73,60.747,60.721,60.724,118600000.0
2008-12-17 14:38:00,60.734,60.737,60.719,60.737,80830000.0
2008-12-17 14:39:00,60.735,60.764,60.735,60.756,82710000.0
2008-12-17 14:40:00,60.751,60.766,60.744,60.759,90170000.0
2008-12-17 14:41:00,60.758,60.813,60.758,60.79,93150000.0
2008-12-17 14:42:00,60.813,60.813,60.785,60.794,112540000.0
2008-12-17 14:43:00,60.789,60.811,60.782,60.799,146960000.0
2008-12-17 14:44:00,60.791,60.795,60.767,60.771,97010000.0
2008-12-17 14:45:00,60.787,60.787,60.745,60.745,132540000.0
2008-12-17 14:46:00,60.733,60.766,60.733,60.766,102610000.0
2008-12-17 14:47:00,60.766,60.766,60.744,60.744,103530000.0
2008-12-17 14:48:00,60.756,60.759,60.743,60.756,61790000.0
2008-12-17 14:49:00,60.748,60.753,60.74,60.74,54200000.0
2008-12-17 14:50:00,60.747,60.756,60.73,60.745,105260000.0
2008-12-17 14:51:00,60.768,60.768,60.725,60.741,82620000.0
2008-12-17 14:52:00,60.731,60.737,60.704,60.714,81740000.0
2008-12-17 14:53:00,60.709,60.713,60.693,60.696,90640000.0
2008-12-17 14:54:00,60.71,60.717,60.693,60.701,74140000.0
2008-12-17 14:55:00,60.706,60.72,60.67,60.673,100810000.0
2008-12-17 14:56:00,60.669,60.683,60.662,60.67,105850000.0
2008-12-17 14:57:00,60.702,60.702,60.659,60.685,77750000.0
2008-12-17 14:58:00,60.687,60.687,60.647,60.655,97510000.0
2008-12-17 14:59:00,60.625,60.64,60.616,60.64,63560000.0
2008-12-17 15:00:00,60.639,60.644,60.607,60.619,107060000.0
2008-12-17 15:01:00,60.608,60.62,60.598,60.606,92950000.0
2008-12-17 15:02:00,60.608,60.641,60.607,60.633,100400000.0
2008-12-17 15:03:00,60.643,60.643,60.614,60.622,58660000.0
2008-12-17 15:04:00,60.625,60.63,60.607,60.628,28440000.0
2008-12-17 15:05:00,60.638,60.638,60.611,60.617,93730000.0
2008-12-17 15:06:00,60.632,60.633,60.618,60.631,82870000.0
2008-12-17 15:07:00,60.629,60.642,60.625,60.625,64280000.0
2008-12-17 15:08:00,60.601,60.645,60.601,60.645,99910000.0
2008-12-17 15:09:00,60.633,60.633,60.604,60.616,104880000.0
2008-12-17 15:10:00,60.612,60.614,60.599,60.607,68920000.0
2008-12-17 15:11:00,60.601,60.624,60.593,60.624,96020000.0
2008-12-17 15:12:00,60.616,60.623,60.594,60.615,64290000.0
2008-12-17 15:13:00,60.598,60.622,60.598,60.605,96740000.0
2008-12-17 15:14:00,60.62,60.639,60.617,60.618,101710000.0
2008-12-17 15:15:00,60.626,60.64,60.605,60.627,88130000.0
2008-12-17 15:16:00,60.636,60.655,60.632,60.655,58410000.0
2008-12-17 15:17:00,60.664,60.678,60.657,60.661,45210000.0
2008-12-17 15:18:00,60.668,60.685,60.663,60.681,126350000.0
2008-12-17 15:19:00,60.66,60.679,60.64,60.649,98950000.0
2008-12-17 15:20:00,60.635,60.643,60.626,60.638,110750000.0
2008-12-17 15:21:00,60.644,60.644,60.612,60.612,126050000.0
2008-12-17 15:22:00,60.593,60.593,60.565,60.583,139890000.0
2008-12-17 15:23:00,60.586,60.63,60.586,60.607,90610000.0
2008-12-17 15:24:00,60.614,60.623,60.604,60.609,97310000.0
2008-12-17 15:25:00,60.622,60.635,60.613,60.619,92780000.0
2008-12-17 15:26:00,60.603,60.617,60.583,60.598,73650000.0
2008-12-17 15:27:00,60.605,60.611,60.584,60.603,74640000.0
2008-12-17 15:28:00,60.618,60.632,60.613,60.613,113630000.0
2008-12-17 15:29:00,60.612,60.628,60.597,60.617,67380000.0
2008-12-17 15:30:00,60.654,60.654,60.634,60.634,81960000.0
2008-12-17 15:31:00,60.639,60.644,60.63,60.637,84030000.0
2008-12-17 15:32:00,60.629,60.644,60.622,60.638,69920000.0
2008-12-17 15:33:00,60.661,60.683,60.655,60.678,116730000.0
2008-12-17 15:34:00,60.678,60.7,60.667,60.7,71930000.0
2008-12-17 15:35:00,60.708,60.734,60.685,60.697,59600000.0
2008-12-17 15:36:00,60.71,60.71,60.673,60.673,111480000.0
2008-12-17 15:37:00,60.676,60.676,60.661,60.667,95270000.0
2008-12-17 15:38:00,60.654,60.654,60.626,60.636,98590000.0
2008-12-17 15:39:00,60.647,60.658,60.636,60.644,75380000.0
2008-12-17 15:40:00,60.631,60.662,60.631,60.662,50800000.0
2008-12-17 15:41:00,60.67,60.701,60.655,60.695,92370000.0
2008-12-17 15:42:00,60.73,60.73,60.643,60.661,58240000.0
2008-12-17 15:43:00,60.636,60.638,60.611,60.631,93050000.0
2008-12-17 15:44:00,60.629,60.648,60.599,60.61,95980000.0
2008-12-17 15:45:00,60.61,60.61,60.553,60.553,111040000.0
2008-12-17 15:46:00,60.571,60.609,60.555,60.586,48420000.0
2008-12-17 15:47:00,60.588,60.614,60.585,60.589,54640000.0
2008-12-17 15:48:00,60.608,60.623,60.575,60.605,106520000.0
2008-12-17 15:49:00,60.632,60.671,60.61,60.667,131200000.0
2008-12-17 15:50:00,60.669,60.682,60.663,60.676,107480000.0
2008-12-17 15:51:00,60.692,60.692,60.672,60.672,98550000.0
2008-12-17 15:52:00,60.675,60.686,60.664,60.664,86590000.0
2008-12-17 15:53:00,60.665,60.669,60.638,60.638,86990000.0
2008-12-17 15:54:00,60.645,60.662,60.64,60.656,115120000.0
2008-12-17 15:55:00,60.647,60.671,60.641,60.671,85000000.0
2008-12-17 15:56:00,60.677,60.684,60.665,60.672,58210000.0
2008-12-17 15:57:00,60.687,60.691,60.674,60.679,27040000.0
2008-12-17 15:58:00,60.673,60.701,60.664,60.701,62570000.0
2008-12-17 15:59:00,60.7,60.711,60.687,60.7,83300000.0
2008-12-17 16:00:00,60.713,60.713,60.683,60.693,69420000.0
2008-12-17 16:01:00,60.697,60.705,60.683,60.683,66420000.0
2008-12-17 16:02:00,60.697,60.697,60.68,60.687,89720000.0
2008-12-17 16:03:00,60.7,60.731,60.695,60.731,60230000.0
2008-12-17 16:04:00,60.704,60.72,60.683,60.691,69650000.0
2008-12-17 16:05:00,60.696,60.711,60.682,60.689,80630000.0
2008-12-17 16:06:00,60.699,60.699,60.653,60.685,69040000.0
2008-12-17 16:07:00,60.693,60.693,60.646,60.668,82650000.0
2008-12-17 16:08:00,60.658,60.672,60.658,60.665,66740000.0
2008-12-17 16:09:00,60.682,60.682,60.643,60.657,39520000.0
2008-12-17 16:10:00,60.641,60.641,60.626,60.634,69960000.0
2008-12-17 16:11:00,60.635,60.643,60.631,60.639,63650000.0
2008-12-17 16:12:00,60.665,60.665,60.636,60.641,81610000.0
2008-12-17 16:13:00,60.641,60.641,60.595,60.595,43950000.0
2008-12-17 16:14:00,60.575,60.575,60.546,60.551,91820000.0
2008-12-17 16:15:00,60.55,60.55,60.518,60.531,122160000.0
2008-12-17 16:16:00,60.533,60.533,60.515,60.525,98950000.0
2008-12-17 16:17:00,60.485,60.485,60.414,60.423,54410000.0
2008-12-17 16:18:00,60.422,60.439,60.41,60.439,99620000.0
2008-12-17 16:19:00,60.425,60.438,60.409,60.42,86680000.0
2008-12-17 16:20:00,60.429,60.449,60.417,60.449,94120000.0
2008-12-17 16:21:00,60.463,60.463,60.434,60.457,27470000.0
2008-12-17 16:22:00,60.466,60.51,60.462,60.473,40050000.0
2008-12-17 16:23:00,60.469,60.483,60.463,60.483,47750000.0
2008-12-17 16:24:00,60.485,60.491,60.479,60.491,9840000.0
2008-12-17 16:25:00,60.489,60.503,60.482,60.482,53080000.0
2008-12-17 16:26:00,60.462,60.476,60.462,60.476,45090000.0
2008-12-17 16:27:00,60.487,60.487,60.455,60.469,42320000.0
2008-12-17 16:28:00,60.469,60.471,60.443,60.45,102680000.0
2008-12-17 16:29:00,60.452,60.452,60.418,60.424,59290000.0
2008-12-17 16:30:00,60.422,60.422,60.372,60.39,44730000.0
2008-12-17 16:31:00,60.396,60.399,60.36,60.363,52550000.0
2008-12-17 16:32:00,60.373,60.391,60.345,60.38,43850000.0
2008-12-17 16:33:00,60.388,60.388,60.3,60.3,76100000.0
2008-12-17 16:34:00,60.29,60.316,60.277,60.299,94120000.0
2008-12-17 16:35:00,60.314,60.361,60.312,60.361,94290000.0
2008-12-17 16:36:00,60.371,60.371,60.334,60.353,145480000.0
2008-12-17 16:37:00,60.345,60.388,60.34,60.384,42880000.0
2008-12-17 16:38:00,60.411,60.468,60.405,60.445,58230000.0
2008-12-17 16:39:00,60.491,60.537,60.474,60.537,49620000.0
2008-12-17 16:40:00,60.527,60.547,60.523,60.523,32690000.0
2008-12-17 16:41:00,60.537,60.537,60.511,60.511,45150000.0
2008-12-17 16:42:00,60.524,60.524,60.504,60.52,21640000.0
2008-12-17 16:43:00,60.487,60.487,60.374,60.376,20880000.0
2008-12-17 16:44:00,60.407,60.407,60.341,60.376,69720000.0
2008-12-17 16:45:00,60.381,60.466,60.362,60.458,37460000.0
2008-12-17 16:46:00,60.46,60.472,60.444,60.472,63020000.0
2008-12-17 16:47:00,60.477,60.554,60.477,60.554,31550000.0
2008-12-17 16:48:00,60.58,60.58,60.547,60.569,62510000.0
2008-12-17 16:49:00,60.557,60.657,60.556,60.657,42290000.0
2008-12-17 16:50:00,60.577,60.644,60.546,60.596,80430000.0
2008-12-17 16:51:00,60.607,60.622,60.591,60.613,84430000.0
2008-12-17 16:52:00,60.62,60.639,60.608,60.625,50280000.0
2008-12-17 16:53:00,60.637,60.665,60.621,60.655,36150000.0
2008-12-17 16:54:00,60.673,60.682,60.661,60.669,15230000.0
2008-12-17 16:55:00,60.665,60.665,60.603,60.622,40820000.0
2008-12-17 16:56:00,60.608,60.749,60.608,60.749,81990000.0
2008-12-17 16:57:00,60.72,60.812,60.69,60.697,61880000.0
2008-12-17 16:58:00,60.693,60.729,60.693,60.715,36660000.0
2008-12-17 16:59:00,60.699,60.699,60.61,60.658,98620000.0
2008-12-17 17:00:00,60.654,60.675,60.618,60.636,77070000.0
2008-12-17 17:01:00,60.631,60.631,60.538,60.553,43890000.0
2008-12-17 17:02:00,60.534,60.565,60.457,60.457,37080000.0
2008-12-17 17:03:00,60.5,60.5,60.44,60.463,41110000.0
2008-12-17 17:04:00,60.438,60.444,60.334,60.385,83900000.0
2008-12-17 17:05:00,60.392,60.516,60.386,60.499,98990000.0
2008-12-17 17:06:00,60.538,60.564,60.496,60.564,64200000.0
2008-12-17 17:07:00,60.573,60.587,60.512,60.53,65590000.0
2008-12-17 17:08:00,60.557,60.596,60.557,60.566,55600000.0
2008-12-17 17:09:00,60.575,60.575,60.498,60.498,102800000.0
2008-12-17 17:10:00,60.49,60.495,60.441,60.441,67670000.0
2008-12-17 17:11:00,60.417,60.426,60.373,60.383,83350000.0
2008-12-17 17:12:00,60.403,60.421,60.403,60.416,70430000.0
2008-12-17 17:13:00,60.414,60.504,60.414,60.486,132010000.0
2008-12-17 17:14:00,60.503,60.56,60.492,60.543,102880000.0
2008-12-17 17:15:00,60.575,60.575,60.468,60.497,95850000.0
2008-12-17 17:16:00,60.491,60.491,60.465,60.479,101210000.0
2008-12-17 17:17:00,60.47,60.488,60.46,60.461,77680000.0
2008-12-17 17:18:00,60.474,60.474,60.382,60.421,80020000.0
2008-12-17 17:19:00,60.419,60.426,60.345,60.345,93180000.0
2008-12-17 17:20:00,60.356,60.408,60.356,60.396,64670000.0
2008-12-17 17:21:00,60.421,60.421,60.368,60.371,93260000.0
2008-12-17 17:22:00,60.359,60.382,60.265,60.334,64020000.0
2008-12-17 17:23:00,60.348,60.389,60.311,60.376,96640000.0
2008-12-17 17:24:00,60.371,60.397,60.296,60.397,62120000.0
2008-12-17 17:25:00,60.422,60.443,60.416,60.443,59670000.0
2008-12-17 17:26:00,60.412,60.464,60.411,60.464,89790000.0
2008-12-17 17:27:00,60.467,60.472,60.448,60.458,80740000.0
2008-12-17 17:28:00,60.449,60.461,60.435,60.456,95950000.0
2008-12-17 17:29:00,60.448,60.489,60.42,60.489,80160000.0
2008-12-17 17:30:00,60.505,60.505,60.375,60.398,126090000.0
2008-12-17 17:31:00,60.405,60.405,60.376,60.396,98370000.0
2008-12-17 17:32:00,60.378,60.44,60.378,60.435,73770000.0
2008-12-17 17:33:00,60.475,60.479,60.435,60.458,85990000.0
2008-12-17 17:34:00,60.452,60.496,60.44,60.494,87330000.0
2008-12-17 17:35:00,60.483,60.559,60.465,60.559,78200000.0
2008-12-17 17:36:00,60.565,60.608,60.553,60.553,26560000.0
2008-12-17 17:37:00,60.548,60.607,60.541,60.579,50520000.0
2008-12-17 17:38:00,60.601,60.665,60.588,60.588,68880000.0
2008-12-17 17:39:00,60.641,60.641,60.571,60.591,60220000.0
2008-12-17 17:40:00,60.612,60.616,60.554,60.554,105920000.0
2008-12-17 17:41:00,60.56,60.596,60.541,60.558,128570000.0
2008-12-17 17:42:00,60.56,60.584,60.519,60.519,39830000.0
2008-12-17 17:43:00,60.522,60.53,60.499,60.513,54760000.0
2008-12-17 17:44:00,60.531,60.573,60.516,60.573,70180000.0
2008-12-17 17:45:00,60.585,60.616,60.57,60.604,98080000.0
2008-12-17 17:46:00,60.623,60.677,60.608,60.644,45610000.0
2008-12-17 17:47:00,60.635,60.635,60.585,60.585,72450000.0
2008-12-17 17:48:00,60.597,60.652,60.597,60.644,43640000.0
2008-12-17 17:49:00,60.655,60.68,60.633,60.674,79090000.0
2008-12-17 17:50:00,60.652,60.672,60.615,60.64,82920000.0
2008-12-17 17:51:00,60.626,60.644,60.599,60.599,43700000.0
2008-12-17 17:52:00,60.599,60.621,60.593,60.609,47610000.0
2008-12-17 17:53:00,60.619,60.631,60.606,60.617,65510000.0
2008-12-17 17:54:00,60.635,60.656,60.615,60.636,48630000.0
2008-12-17 17:55:00,60.64,60.696,60.64,60.681,47640000.0
2008-12-17 17:56:00,60.689,60.693,60.634,60.674,76900000.0
2008-12-17 17:57:00,60.709,60.735,60.684,60.723,98910000.0
2008-12-17 17:58:00,60.685,60.754,60.685,60.744,141860000.0
2008-12-17 17:59:00,60.761,60.772,60.745,60.757,78120000.0
2008-12-17 18:00:00,60.762,60.762,60.684,60.693,78630000.0
2008-12-17 18:01:00,60.695,60.81,60.692,60.804,33550000.0
2008-12-17 18:02:00,60.809,60.809,60.729,60.762,42150000.0
2008-12-17 18:03:00,60.781,60.781,60.742,60.753,44840000.0
2008-12-17 18:04:00,60.74,60.753,60.724,60.724,115860000.0
2008-12-17 18:05:00,60.705,60.716,60.68,60.681,93010000.0
2008-12-17 18:06:00,60.703,60.703,60.669,60.687,41200000.0
2008-12-17 18:07:00,60.7,60.7,60.658,60.668,37570000.0
2008-12-17 18:08:00,60.674,60.692,60.638,60.64,46840000.0
2008-12-17 18:09:00,60.651,60.651,60.615,60.646,65350000.0
2008-12-17 18:10:00,60.638,60.638,60.574,60.574,52170000.0
2008-12-17 18:11:00,60.568,60.568,60.524,60.551,92400000.0
2008-12-17 18:12:00,60.581,60.599,60.554,60.593,155060000.0
2008-12-17 18:13:00,60.6,60.703,60.6,60.698,52530000.0
2008-12-17 18:14:00,60.724,60.807,60.723,60.807,119530000.0
2008-12-17 18:15:00,60.81,60.836,60.781,60.826,108000000.0
2008-12-17 18:16:00,60.818,60.822,60.795,60.8,85900000.0
2008-12-17 18:17:00,60.798,60.813,60.795,60.813,84660000.0
2008-12-17 18:18:00,60.84,60.866,60.821,60.866,40320000.0
2008-12-17 18:19:00,60.85,60.874,60.812,60.834,27290000.0
2008-12-17 18:20:00,60.859,60.97,60.855,60.954,48910000.0
2008-12-17 18:21:00,61.005,61.005,60.881,60.92,21850000.0
2008-12-17 18:22:00,60.904,60.955,60.901,60.94,29730000.0
2008-12-17 18:23:00,60.939,60.939,60.877,60.877,39370000.0
2008-12-17 18:24:00,60.891,60.891,60.832,60.844,74850000.0
2008-12-17 18:25:00,60.827,60.844,60.811,60.829,109600000.0
2008-12-17 18:26:00,60.846,60.853,60.827,60.839,78660000.0
2008-12-17 18:27:00,60.84,60.844,60.807,60.844,68250000.0
2008-12-17 18:28:00,60.84,60.86,60.831,60.856,85160000.0
2008-12-17 18:29:00,60.853,60.874,60.853,60.853,133010000.0
2008-12-17 18:30:00,60.86,60.86,60.803,60.803,142140000.0
2008-12-17 18:31:00,60.779,60.802,60.774,60.794,131230000.0
2008-12-17 18:32:00,60.803,60.808,60.778,60.804,116060000.0
2008-12-17 18:33:00,60.807,60.831,60.782,60.782,56100000.0
2008-12-17 18:34:00,60.801,60.821,60.787,60.799,94430000.0
2008-12-17 18:35:00,60.811,60.837,60.811,60.812,80180000.0
2008-12-17 18:36:00,60.844,60.844,60.814,60.814,68890000.0
2008-12-17 18:37:00,60.821,60.832,60.817,60.832,78370000.0
2008-12-17 18:38:00,60.825,60.825,60.802,60.808,62440000.0
2008-12-17 18:39:00,60.835,60.835,60.811,60.827,51080000.0
2008-12-17 18:40:00,60.832,60.832,60.812,60.827,55190000.0
2008-12-17 18:41:00,60.828,60.836,60.828,60.835,113870000.0
2008-12-17 18:42:00,60.843,60.843,60.822,60.836,100500000.0
2008-12-17 18:43:00,60.837,60.843,60.833,60.837,109280000.0
2008-12-17 18:44:00,60.84,60.846,60.839,60.84,76280000.0
2008-12-17 18:45:00,60.852,60.852,60.814,60.83,71560000.0
2008-12-17 18:46:00,60.834,60.854,60.834,60.837,69190000.0
2008-12-17 18:47:00,60.834,60.843,60.821,60.827,62330000.0
2008-12-17 18:48:00,60.852,60.852,60.814,60.831,48070000.0
2008-12-17 18:49:00,60.834,60.834,60.813,60.813,94410000.0
2008-12-17 18:50:00,60.802,60.844,60.802,60.844,64260000.0
2008-12-17 18:51:00,60.868,60.874,60.845,60.874,71180000.0
2008-12-17 18:52:00,60.863,60.867,60.822,60.823,64980000.0
2008-12-17 18:53:00,60.835,60.839,60.806,60.827,77220000.0
2008-12-17 18:54:00,60.844,60.844,60.809,60.827,69240000.0
2008-12-17 18:55:00,60.813,60.813,60.795,60.798,41830000.0
2008-12-17 18:56:00,60.803,60.811,60.775,60.775,70480000.0
2008-12-17 18:57:00,60.809,60.835,60.787,60.835,85140000.0
2008-12-17 18:58:00,60.82,60.852,60.82,60.831,103630000.0
2008-12-17 18:59:00,60.824,60.882,60.824,60.882,82170000.0
2008-12-17 19:00:00,60.902,60.942,60.902,60.927,50730000.0
2008-12-17 19:01:00,60.926,60.934,60.907,60.911,89550000.0
2008-12-17 19:02:00,60.906,60.94,60.906,60.94,52140000.0
2008-12-17 19:03:00,60.958,60.975,60.944,60.958,53810000.0
2008-12-17 19:04:00,60.954,60.989,60.954,60.989,12020000.0
2008-12-17 19:05:00,61.008,61.136,60.996,61.103,70090000.0
2008-12-17 19:06:00,61.118,61.121,61.022,61.087,48940000.0
2008-12-17 19:07:00,61.1,61.151,61.043,61.151,119310000.0
2008-12-17 19:08:00,61.13,61.161,61.106,61.126,13570000.0
2008-12-17 19:09:00,61.13,61.136,61.088,61.094,45720000.0
2008-12-17 19:10:00,61.135,61.163,61.092,61.163,62340000.0
2008-12-17 19:11:00,61.166,61.188,61.159,61.18,12920000.0
2008-12-17 19:12:00,61.209,61.253,61.184,61.244,109000000.0
2008-12-17 19:13:00,61.235,61.269,61.122,61.267,34760000.0
2008-12-17 19:14:00,61.332,61.37,61.309,61.341,18250000.0
2008-12-17 19:15:00,61.361,61.387,61.26,61.286,41210000.0
2008-12-17 19:16:00,61.308,61.339,61.287,61.339,81550000.0
2008-12-17 19:17:00,61.334,61.342,61.326,61.326,74550000.0
2008-12-17 19:18:00,61.341,61.341,61.297,61.319,50890000.0
2008-12-17 19:19:00,61.306,61.341,61.296,61.318,62830000.0
2008-12-17 19:20:00,61.357,61.447,61.319,61.438,69610000.0
2008-12-17 19:21:00,61.507,61.724,61.492,61.719,51460000.0
2008-12-17 19:22:00,61.707,61.707,61.564,61.641,11880000.0
2008-12-17 19:23:00,61.656,61.656,61.526,61.532,70800000.0
2008-12-17 19:24:00,61.493,61.517,61.385,61.517,14310000.0
2008-12-17 19:25:00,61.545,61.545,61.367,61.459,164970000.0
2008-12-17 19:26:00,61.455,61.466,61.366,61.407,71430000.0
2008-12-17 19:27:00,61.491,61.491,61.431,61.433,85960000.0
2008-12-17 19:28:00,61.43,61.482,61.429,61.474,45660000.0
2008-12-17 19:29:00,61.397,61.416,61.354,61.354,19750000.0
2008-12-17 19:30:00,61.417,61.417,61.267,61.401,49900000.0
2008-12-17 19:31:00,61.39,61.396,61.273,61.322,103630000.0
2008-12-17 19:32:00,61.276,61.309,61.258,61.298,17990000.0
2008-12-17 19:33:00,61.331,61.391,61.271,61.28,34250000.0
2008-12-17 19:34:00,61.286,61.366,61.241,61.242,54140000.0
2008-12-17 19:35:00,61.283,61.364,61.283,61.293,9210000.0
2008-12-17 19:36:00,61.401,61.401,61.249,61.249,51350000.0
2008-12-17 19:37:00,61.328,61.328,61.262,61.307,14270000.0
2008-12-17 19:38:00,61.292,61.313,61.283,61.283,12970000.0
2008-12-17 19:39:00,61.334,61.334,61.275,61.297,149420000.0
2008-12-17 19:40:00,61.286,61.301,61.279,61.279,72300000.0
2008-12-17 19:41:00,61.284,61.287,61.25,61.266,99360000.0
2008-12-17 19:42:00,61.274,61.274,61.242,61.243,9620000.0
2008-12-17 19:43:00,61.219,61.219,61.147,61.173,104970000.0
2008-12-17 19:44:00,61.171,61.171,61.128,61.139,76640000.0
2008-12-17 19:45:00,61.155,61.155,61.054,61.106,39340000.0
2008-12-17 19:46:00,61.055,61.128,61.052,61.096,36980000.0
2008-12-17 19:47:00,61.084,61.084,61.048,61.068,56840000.0
2008-12-17 19:48:00,61.096,61.123,61.086,61.121,24790000.0
2008-12-17 19:49:00,61.109,61.121,61.103,61.103,28440000.0
2008-12-17 19:50:00,61.104,61.125,61.099,61.113,21260000.0
2008-12-17 19:51:00,61.135,61.14,61.114,61.136,57820000.0
2008-12-17 19:52:00,61.125,61.125,61.112,61.115,9410000.0
2008-12-17 19:53:00,61.122,61.126,61.105,61.109,13920000.0
2008-12-17 19:54:00,61.135,61.135,61.087,61.119,71220000.0
2008-12-17 19:55:00,61.145,61.159,61.086,61.086,70360000.0
2008-12-17 19:56:00,61.083,61.102,61.07,61.07,145570000.0
2008-12-17 19:57:00,61.108,61.108,61.077,61.09,123110000.0
2008-12-17 19:58:00,61.075,61.084,61.068,61.069,152670000.0
2008-12-17 19:59:00,61.057,61.081,61.057,61.076,122790000.0
2008-12-17 20:00:00,61.091,61.091,61.042,61.042,59650000.0
2008-12-17 20:01:00,61.032,61.044,61.026,61.037,80640000.0
2008-12-17 20:02:00,61.034,61.064,61.034,61.064,79930000.0
2008-12-17 20:03:00,61.091,61.091,61.06,61.064,77850000.0
2008-12-17 20:04:00,61.073,61.083,61.071,61.071,72200000.0
2008-12-17 20:05:00,61.081,61.085,61.07,61.081,13420000.0
2008-12-17 20:06:00,61.12,61.12,61.064,61.064,36600000.0
2008-12-17 20:07:00,61.042,61.053,61.042,61.049,12600000.0
2008-12-17 20:08:00,61.057,61.08,61.057,61.079,7710000.0
2008-12-17 20:09:00,61.101,61.101,61.028,61.028,107010000.0
2008-12-17 20:10:00,61.033,61.07,61.019,61.029,104050000.0
2008-12-17 20:11:00,61.043,61.043,61.022,61.022,12060000.0
2008-12-17 20:12:00,61.074,61.074,61.037,61.059,76950000.0
2008-12-17 20:13:00,61.047,61.076,61.037,61.076,14130000.0
2008-12-17 20:14:00,61.057,61.09,61.046,61.09,55910000.0
2008-12-17 20:15:00,61.114,61.114,61.083,61.102,45950000.0
2008-12-17 20:16:00,61.112,61.121,61.105,61.118,101730000.0
2008-12-17 20:17:00,61.108,61.114,61.094,61.108,64730000.0
2008-12-17 20:18:00,61.124,61.143,61.103,61.143,81760000.0
2008-12-17 20:19:00,61.137,61.144,61.13,61.138,64360000.0
2008-12-17 20:20:00,61.138,61.142,61.124,61.138,73120000.0
2008-12-17 20:21:00,61.153,61.153,61.135,61.145,15630000.0
2008-12-17 20:22:00,61.146,61.172,61.146,61.165,57410000.0
2008-12-17 20:23:00,61.181,61.21,61.181,61.198,59760000.0
2008-12-17 20:24:00,61.23,61.23,61.181,61.196,91870000.0
2008-12-17 20:25:00,61.196,61.268,61.188,61.268,101890000.0
2008-12-17 20:26:00,61.241,61.296,61.235,61.285,85700000.0
2008-12-17 20:27:00,61.238,61.26,61.226,61.226,46340000.0
2008-12-17 20:28:00,61.266,61.284,61.234,61.284,76250000.0
2008-12-17 20:29:00,61.288,61.288,61.271,61.282,9470000.0
2008-12-17 20:30:00,61.32,61.501,61.272,61.501,60760000.0
2008-12-17 20:31:00,61.494,61.494,61.266,61.475,93330000.0
2008-12-17 20:32:00,61.415,61.466,61.293,61.37,69060000.0
2008-12-17 20:33:00,61.387,61.387,61.261,61.261,104690000.0
2008-12-17 20:34:00,61.271,61.372,61.255,61.255,129710000.0
2008-12-17 20:35:00,61.342,61.35,61.252,61.35,117950000.0
2008-12-17 20:36:00,61.377,61.377,61.276,61.351,124280000.0
2008-12-17 20:37:00,61.361,61.361,61.289,61.291,94270000.0
2008-12-17 20:38:00,61.288,61.338,61.288,61.331,13040000.0
2008-12-17 20:39:00,61.364,61.364,61.321,61.325,26500000.0
2008-12-17 20:40:00,61.306,61.347,61.286,61.305,84730000.0
2008-12-17 20:41:00,61.232,61.293,61.232,61.285,109810000.0
2008-12-17 20:42:00,61.296,61.296,61.241,61.243,81680000.0
2008-12-17 20:43:00,61.226,61.279,61.209,61.279,96010000.0
2008-12-17 20:44:00,61.292,61.317,61.246,61.305,118090000.0
2008-12-17 20:45:00,61.318,61.325,61.276,61.276,90600000.0
2008-12-17 20:46:00,61.281,61.316,61.279,61.282,96070000.0
2008-12-17 20:47:00,61.32,61.33,61.32,61.33,89430000.0
2008-12-17 20:48:00,61.34,61.34,61.25,61.288,73460000.0
2008-12-17 20:49:00,61.295,61.316,61.254,61.27,92710000.0
2008-12-17 20:50:00,61.302,61.31,61.262,61.262,109050000.0
2008-12-17 20:51:00,61.298,61.298,61.253,61.253,53220000.0
2008-12-17 20:52:00,61.291,61.291,61.237,61.237,111670000.0
2008-12-17 20:53:00,61.271,61.281,61.249,61.269,85040000.0
2008-12-17 20:54:00,61.311,61.311,61.26,61.26,108270000.0
2008-12-17 20:55:00,61.286,61.298,61.266,61.272,113120000.0
2008-12-17 20:56:00,61.294,61.304,61.272,61.272,95840000.0
2008-12-17 20:57:00,61.302,61.302,61.281,61.281,52930000.0
2008-12-17 20:58:00,61.28,61.299,61.28,61.284,16130000.0
2008-12-17 20:59:00,61.276,61.293,61.266,61.293,88430000.0
2008-12-17 21:00:00,61.306,61.306,61.288,61.289,10160000.0
2008-12-17 21:01:00,61.292,61.292,61.26,61.26,96440000.0
2008-12-17 21:02:00,61.256,61.262,61.242,61.25,55240000.0
2008-12-17 21:03:00,61.284,61.284,61.254,61.268,51160000.0
2008-12-17 21:04:00,61.274,61.274,61.242,61.242,101080000.0
2008-12-17 21:05:00,61.255,61.255,61.24,61.247,86800000.0
2008-12-17 21:06:00,61.253,61.253,61.24,61.24,8110000.0
2008-12-17 21:07:00,61.241,61.253,61.233,61.245,54840000.0
2008-12-17 21:08:00,61.239,61.251,61.237,61.237,49240000.0
2008-12-17 21:09:00,61.252,61.252,61.232,61.239,64200000.0
2008-12-17 21:10:00,61.255,61.255,61.24,61.24,116730000.0
2008-12-17 21:11:00,61.257,61.271,61.246,61.246,129760000.0
2008-12-17 21:12:00,61.267,61.275,61.246,61.275,104310000.0
2008-12-17 21:13:00,61.267,61.273,61.259,61.259,90570000.0
2008-12-17 21:14:00,61.254,61.275,61.254,61.26,97110000.0
2008-12-17 21:15:00,61.279,61.279,61.186,61.21,47540000.0
2008-12-17 21:16:00,61.232,61.232,61.223,61.223,4880000.0
2008-12-17 21:17:00,61.213,61.213,61.125,61.182,61880000.0
2008-12-17 21:18:00,61.171,61.171,61.077,61.077,54570000.0
2008-12-17 21:19:00,61.155,61.155,61.076,61.076,55460000.0
2008-12-17 21:20:00,61.142,61.151,61.082,61.151,86190000.0
2008-12-17 21:21:00,61.159,61.159,61.062,61.062,127940000.0
2008-12-17 21:22:00,61.127,61.127,61.069,61.074,150550000.0
2008-12-17 21:23:00,61.158,61.217,61.158,61.217,94190000.0
2008-12-17 21:24:00,61.22,61.24,61.22,61.221,91360000.0
2008-12-17 21:25:00,61.215,61.217,61.106,61.177,93200000.0
2008-12-17 21:26:00,61.193,61.202,61.101,61.134,101940000.0
2008-12-17 21:27:00,61.168,61.17,61.145,61.166,128920000.0
2008-12-17 21:28:00,61.154,61.195,61.154,61.195,79990000.0
2008-12-17 21:29:00,61.184,61.184,61.142,61.142,70360000.0
2008-12-17 21:30:00,61.155,61.155,61.092,61.099,53910000.0
2008-12-17 21:31:00,61.111,61.149,61.111,61.149,114760000.0
2008-12-17 21:32:00,61.132,61.155,61.118,61.148,180830000.0
2008-12-17 21:33:00,61.166,61.166,61.143,61.148,127850000.0
2008-12-17 21:34:00,61.158,61.167,61.155,61.167,78000000.0
2008-12-17 21:35:00,61.16,61.172,61.15,61.153,86750000.0
2008-12-17 21:36:00,61.166,61.179,61.13,61.151,99270000.0
2008-12-17 21:37:00,61.148,61.148,61.113,61.113,97400000.0
2008-12-17 21:38:00,61.11,61.11,61.069,61.076,110400000.0
2008-12-17 21:39:00,61.091,61.114,61.054,61.101,140140000.0
2008-12-17 21:40:00,61.112,61.127,61.097,61.118,86840000.0
2008-12-17 21:41:00,61.128,61.128,61.112,61.12,131540000.0
2008-12-17 21:42:00,61.15,61.173,61.132,61.135,116170000.0
2008-12-17 21:43:00,61.142,61.15,61.13,61.148,106410000.0
2008-12-17 21:44:00,61.146,61.146,61.113,61.129,59020000.0
2008-12-17 21:45:00,61.142,61.142,61.123,61.137,49710000.0
2008-12-17 21:46:00,61.134,61.15,61.134,61.148,13910000.0
2008-12-17 21:47:00,61.143,61.143,61.129,61.133,77020000.0
2008-12-17 21:48:00,61.147,61.151,61.13,61.151,89880000.0
2008-12-17 21:49:00,61.139,61.169,61.139,61.169,84230000.0
2008-12-17 21:50:00,61.175,61.189,61.165,61.179,74570000.0
2008-12-17 21:51:00,61.202,61.205,61.183,61.205,88620000.0
2008-12-17 21:52:00,61.177,61.182,61.113,61.12,98100000.0
2008-12-17 21:53:00,61.135,61.183,61.105,61.156,78340000.0
2008-12-17 21:54:00,61.096,61.144,61.096,61.137,93520000.0
2008-12-17 21:55:00,61.137,61.223,61.1,61.223,63900000.0
2008-12-17 21:56:00,61.223,61.23,61.215,61.217,109460000.0
2008-12-17 21:57:00,61.24,61.24,61.217,61.233,95480000.0
2008-12-17 21:58:00,61.236,61.264,61.226,61.264,102110000.0
2008-12-17 21:59:00,61.252,61.252,61.125,61.185,54770000.0
2008-12-17 22:00:00,61.211,61.211,61.124,61.159,29000000.0
2008-12-17 22:01:00,61.116,61.185,61.116,61.17,93600000.0
2008-12-17 22:02:00,61.169,61.186,61.169,61.182,74700000.0
2008-12-17 22:03:00,61.215,61.231,61.199,61.231,68160000.0
2008-12-17 22:04:00,61.222,61.222,61.194,61.217,91370000.0
2008-12-17 22:05:00,61.202,61.213,61.202,61.212,109910000.0
2008-12-17 22:06:00,61.239,61.239,61.197,61.204,61330000.0
2008-12-17 22:07:00,61.185,61.19,61.173,61.178,89080000.0
2008-12-17 22:08:00,61.169,61.176,61.161,61.176,65420000.0
2008-12-17 22:09:00,61.192,61.192,61.162,61.178,99870000.0
2008-12-17 22:10:00,61.167,61.185,61.162,61.172,113430000.0
2008-12-17 22:11:00,61.17,61.17,61.113,61.121,86440000.0
2008-12-17 22:12:00,61.123,61.144,61.105,61.141,55690000.0
2008-12-17 22:13:00,61.149,61.152,61.122,61.132,43290000.0
2008-12-17 22:14:00,61.123,61.134,61.11,61.12,122590000.0
2008-12-17 22:15:00,61.143,61.143,61.114,61.117,103690000.0
2008-12-17 22:16:00,61.125,61.126,61.11,61.117,122020000.0
2008-12-17 22:17:00,61.124,61.124,61.103,61.119,118690000.0
2008-12-17 22:18:00,61.125,61.125,61.093,61.107,141580000.0
2008-12-17 22:19:00,61.097,61.104,61.058,61.061,86410000.0
2008-12-17 22:20:00,61.031,61.037,60.99,61.002,100530000.0
2008-12-17 22:21:00,61.012,61.012,60.975,60.975,94500000.0
2008-12-17 22:22:00,60.966,60.997,60.966,60.987,75120000.0
2008-12-17 22:23:00,61.01,61.01,60.963,60.969,83390000.0
2008-12-17 22:24:00,60.988,60.999,60.967,60.996,112700000.0
2008-12-17 22:25:00,61.002,61.002,60.982,60.988,64930000.0
2008-12-17 22:26:00,61.0,61.019,60.989,60.992,78100000.0
2008-12-17 22:27:00,61.001,61.001,60.948,60.962,90010000.0
2008-12-17 22:28:00,60.979,60.985,60.973,60.985,72320000.0
2008-12-17 22:29:00,60.977,60.993,60.974,60.986,113670000.0
2008-12-17 22:30:00,61.01,61.01,60.967,60.985,64740000.0
2008-12-17 22:31:00,60.978,60.989,60.972,60.986,59110000.0
2008-12-17 22:32:00,61.002,61.003,60.976,60.976,116980000.0
2008-12-17 22:33:00,60.999,61.002,60.975,60.995,90530000.0
2008-12-17 22:34:00,60.991,61.014,60.991,61.014,96160000.0
2008-12-17 22:35:00,61.022,61.022,60.998,60.998,79260000.0
2008-12-17 22:36:00,61.024,61.024,61.003,61.006,54490000.0
2008-12-17 22:37:00,60.981,60.985,60.911,60.925,97410000.0
2008-12-17 22:38:00,60.913,60.913,60.885,60.894,64640000.0
2008-12-17 22:39:00,60.915,60.915,60.847,60.865,100580000.0
2008-12-17 22:40:00,60.884,60.935,60.884,60.934,102940000.0
2008-12-17 22:41:00,60.937,60.955,60.933,60.941,116590000.0
2008-12-17 22:42:00,60.963,60.963,60.935,60.949,48440000.0
2008-12-17 22:43:00,60.935,60.943,60.914,60.935,59690000.0
2008-12-17 22:44:00,60.918,60.954,60.918,60.954,102720000.0
2008-12-17 22:45:00,60.964,60.964,60.922,60.922,128930000.0
2008-12-17 22:46:00,60.916,60.916,60.849,60.862,100060000.0
2008-12-17 22:47:00,60.839,60.868,60.815,60.854,96990000.0
2008-12-17 22:48:00,60.868,60.869,60.845,60.845,80700000.0
2008-12-17 22:49:00,60.848,60.86,60.837,60.86,91870000.0
2008-12-17 22:50:00,60.868,60.896,60.868,60.893,112740000.0
2008-12-17 22:51:00,60.925,60.932,60.899,60.932,91510000.0
2008-12-17 22:52:00,60.909,60.925,60.893,60.893,67550000.0
2008-12-17 22:53:00,60.895,60.895,60.861,60.861,23330000.0
2008-12-17 22:54:00,60.892,60.892,60.846,60.854,60280000.0
2008-12-17 22:55:00,60.858,60.88,60.85,60.878,87920000.0
2008-12-17 22:56:00,60.866,60.866,60.835,60.854,68680000.0
2008-12-17 22:57:00,60.877,60.886,60.848,60.884,60630000.0
2008-12-17 22:58:00,60.883,60.883,60.85,60.851,96490000.0
2008-12-17 22:59:00,60.867,60.873,60.862,60.868,66540000.0
2008-12-17 23:00:00,60.886,60.886,60.843,60.859,72030000.0
2008-12-17 23:02:00,60.87,60.911,60.868,60.911,69840000.0
2008-12-17 23:03:00,60.903,60.903,60.86,60.86,92590000.0
2008-12-17 23:04:00,60.864,60.866,60.857,60.857,61000000.0
2008-12-17 23:05:00,60.865,60.865,60.858,60.858,35920000.0
2008-12-17 23:06:00,60.882,60.882,60.829,60.829,75290000.0
2008-12-17 23:07:00,60.818,60.826,60.818,60.826,62630000.0
2008-12-17 23:08:00,60.827,60.895,60.827,60.894,80510000.0
2008-12-17 23:09:00,60.875,60.875,60.863,60.869,46110000.0
2008-12-17 23:11:00,60.876,60.877,60.87,60.876,113750000.0
2008-12-17 23:12:00,60.894,60.894,60.873,60.873,109430000.0
2008-12-17 23:13:00,60.862,60.873,60.862,60.866,52390000.0
2008-12-17 23:14:00,60.875,60.88,60.853,60.853,106540000.0
2008-12-17 23:15:00,60.863,60.863,60.831,60.845,86080000.0
2008-12-17 23:16:00,60.841,60.854,60.841,60.854,91250000.0
2008-12-17 23:17:00,60.846,60.846,60.826,60.836,25210000.0
2008-12-17 23:18:00,60.864,60.864,60.829,60.832,43760000.0
2008-12-17 23:19:00,60.82,60.827,60.82,60.821,41310000.0
2008-12-17 23:20:00,60.827,60.849,60.824,60.847,17100000.0
2008-12-17 23:21:00,60.852,60.89,60.852,60.877,53770000.0
2008-12-17 23:22:00,60.873,60.893,60.872,60.872,45840000.0
2008-12-17 23:23:00,60.879,60.879,60.877,60.878,39890000.0
2008-12-17 23:24:00,60.896,60.896,60.887,60.889,112670000.0
2008-12-17 23:25:00,60.874,60.874,60.86,60.86,63160000.0
2008-12-17 23:26:00,60.865,60.883,60.857,60.875,44910000.0
2008-12-17 23:27:00,60.867,60.889,60.848,60.889,53570000.0
2008-12-17 23:28:00,60.885,60.891,60.863,60.868,42760000.0
2008-12-17 23:29:00,60.881,60.9,60.873,60.879,80360000.0
2008-12-17 23:30:00,60.904,60.905,60.883,60.905,94220000.0
2008-12-17 23:31:00,60.916,60.916,60.905,60.907,98620000.0
2008-12-17 23:32:00,60.9,60.905,60.895,60.904,151170000.0
2008-12-17 23:33:00,60.908,60.908,60.866,60.879,41790000.0
2008-12-17 23:34:00,60.862,60.865,60.858,60.862,51410000.0
2008-12-17 23:35:00,60.859,60.864,60.852,60.858,41070000.0
2008-12-17 23:36:00,60.871,60.871,60.839,60.856,34150000.0
2008-12-17 23:37:00,60.846,60.849,60.815,60.834,43760000.0
2008-12-17 23:38:00,60.84,60.845,60.804,60.805,21910000.0
2008-12-17 23:39:00,60.822,60.822,60.785,60.785,23520000.0
2008-12-17 23:40:00,60.773,60.802,60.773,60.783,75110000.0
2008-12-17 23:41:00,60.771,60.779,60.771,60.772,34060000.0
2008-12-17 23:42:00,60.793,60.793,60.766,60.787,64370000.0
2008-12-17 23:43:00,60.77,60.782,60.766,60.778,30100000.0
2008-12-17 23:44:00,60.794,60.816,60.794,60.816,65860000.0
2008-12-17 23:45:00,60.844,60.844,60.807,60.813,39130000.0
2008-12-17 23:46:00,60.817,60.827,60.817,60.819,81260000.0
2008-12-17 23:47:00,60.835,60.836,60.828,60.828,85170000.0
2008-12-17 23:48:00,60.806,60.815,60.806,60.814,49520000.0
2008-12-17 23:50:00,60.81,60.817,60.804,60.806,21150000.0
2008-12-17 23:51:00,60.798,60.805,60.798,60.8,38350000.0
2008-12-17 23:52:00,60.793,60.816,60.786,60.816,73770000.0
2008-12-17 23:53:00,60.803,60.823,60.803,60.822,60660000.0
2008-12-17 23:54:00,60.82,60.826,60.81,60.81,36490000.0
2008-12-17 23:55:00,60.811,60.811,60.775,60.775,102200000.0
2008-12-17 23:56:00,60.774,60.774,60.755,60.76,83510000.0
2008-12-17 23:57:00,60.792,60.792,60.757,60.765,43380000.0
2008-12-17 23:58:00,60.769,60.774,60.761,60.761,47760000.0
2008-12-17 23:59:00,60.769,60.79,60.763,60.787,34300000.0
2008-12-18 00:00:00,60.812,60.812,60.762,60.762,79780000.0
2008-12-18 00:01:00,60.766,60.773,60.754,60.773,96310000.0
2008-12-18 00:02:00,60.771,60.777,60.771,60.777,63360000.0
2008-12-18 00:03:00,60.822,60.822,60.764,60.764,72880000.0
2008-12-18 00:04:00,60.767,60.777,60.756,60.759,54140000.0
2008-12-18 00:05:00,60.763,60.784,60.762,60.784,97070000.0
2008-12-18 00:06:00,60.794,60.794,60.786,60.786,64530000.0
2008-12-18 00:07:00,60.803,60.906,60.803,60.906,79200000.0
2008-12-18 00:08:00,60.905,60.905,60.883,60.883,65490000.0
2008-12-18 00:09:00,60.865,60.866,60.845,60.855,130170000.0
2008-12-18 00:10:00,60.841,60.854,60.841,60.854,90850000.0
2008-12-18 00:11:00,60.847,60.866,60.846,60.866,86950000.0
2008-12-18 00:12:00,60.862,60.875,60.862,60.875,102790000.0
2008-12-18 00:13:00,60.895,60.936,60.885,60.894,79630000.0
2008-12-18 00:14:00,60.889,60.889,60.863,60.868,82790000.0
2008-12-18 00:15:00,60.877,60.892,60.876,60.887,99700000.0
2008-12-18 00:17:00,60.907,60.911,60.897,60.907,91510000.0
2008-12-18 00:18:00,60.944,60.944,60.915,60.927,66640000.0
2008-12-18 00:19:00,60.944,60.944,60.902,60.92,89440000.0
2008-12-18 00:20:00,60.91,60.915,60.892,60.912,70280000.0
2008-12-18 00:21:00,60.934,60.934,60.91,60.91,58870000.0
2008-12-18 00:22:00,60.9,60.916,60.9,60.916,92330000.0
2008-12-18 00:23:00,60.907,60.907,60.899,60.899,76710000.0
2008-12-18 00:24:00,60.928,60.928,60.911,60.911,97630000.0
2008-12-18 00:26:00,60.9,60.901,60.896,60.898,124990000.0
2008-12-18 00:27:00,60.933,60.933,60.909,60.91,100140000.0
2008-12-18 00:30:00,60.935,60.935,60.914,60.921,97990000.0
2008-12-18 00:32:00,60.93,60.942,60.926,60.937,29460000.0
2008-12-18 00:33:00,60.918,60.927,60.918,60.922,57230000.0
2008-12-18 00:35:00,60.908,60.915,60.904,60.915,71160000.0
2008-12-18 00:36:00,60.951,60.951,60.929,60.931,95270000.0
2008-12-18 00:37:00,60.922,60.969,60.917,60.952,132700000.0
2008-12-18 00:38:00,60.962,60.962,60.94,60.949,43350000.0
2008-12-18 00:39:00,60.963,60.963,60.944,60.946,55360000.0
2008-12-18 00:40:00,60.939,60.947,60.938,60.938,75860000.0
2008-12-18 00:41:00,60.924,60.949,60.912,60.949,97600000.0
2008-12-18 00:42:00,60.943,60.943,60.915,60.929,39880000.0
2008-12-18 00:43:00,60.945,60.945,60.933,60.939,73790000.0
2008-12-18 00:44:00,60.929,60.938,60.929,60.937,38820000.0
2008-12-18 00:45:00,60.961,60.961,60.923,60.929,76670000.0
2008-12-18 00:48:00,60.954,60.956,60.941,60.941,50070000.0
2008-12-18 00:49:00,60.948,60.948,60.938,60.943,16900000.0
2008-12-18 00:50:00,60.965,60.965,60.948,60.948,49630000.0
2008-12-18 00:51:00,60.978,60.978,60.94,60.94,51450000.0
2008-12-18 00:53:00,60.926,60.944,60.904,60.944,93510000.0
2008-12-18 00:54:00,60.936,60.937,60.93,60.931,148020000.0
2008-12-18 00:56:00,60.944,60.978,60.937,60.973,81770000.0
2008-12-18 00:57:00,60.939,60.943,60.931,60.931,35670000.0
2008-12-18 00:58:00,60.936,60.94,60.852,60.864,38040000.0
2008-12-18 00:59:00,60.874,60.913,60.873,60.879,41820000.0
2008-12-18 01:00:00,60.915,60.915,60.881,60.881,112760000.0
2008-12-18 01:01:00,60.871,60.876,60.87,60.876,86570000.0
2008-12-18 01:02:00,60.867,60.872,60.861,60.872,39500000.0
2008-12-18 01:03:00,60.902,60.902,60.868,60.872,43690000.0
2008-12-18 01:04:00,60.863,60.875,60.863,60.868,22190000.0
2008-12-18 01:05:00,60.881,60.893,60.864,60.893,58640000.0
2008-12-18 01:06:00,60.886,60.886,60.872,60.872,48340000.0
2008-12-18 01:07:00,60.88,60.888,60.88,60.88,93130000.0
2008-12-18 01:08:00,60.91,60.934,60.906,60.934,146660000.0
2008-12-18 01:09:00,60.923,60.923,60.9,60.9,52370000.0
2008-12-18 01:10:00,60.91,60.921,60.901,60.917,114620000.0
2008-12-18 01:11:00,60.901,60.916,60.899,60.899,98240000.0
2008-12-18 01:12:00,60.933,60.933,60.904,60.904,75750000.0
2008-12-18 01:13:00,60.889,60.895,60.881,60.881,73210000.0
2008-12-18 01:14:00,60.885,60.885,60.877,60.884,44240000.0
2008-12-18 01:15:00,60.902,60.902,60.882,60.882,29160000.0
2008-12-18 01:16:00,60.871,60.876,60.862,60.867,54710000.0
2008-12-18 01:17:00,60.858,60.864,60.853,60.853,27690000.0
2008-12-18 01:18:00,60.887,60.887,60.851,60.851,24190000.0
2008-12-18 01:19:00,60.84,60.846,60.839,60.839,42280000.0
2008-12-18 01:20:00,60.846,60.856,60.841,60.856,69010000.0
2008-12-18 01:21:00,60.88,60.88,60.856,60.863,93110000.0
2008-12-18 01:22:00,60.869,60.875,60.861,60.867,72620000.0
2008-12-18 01:23:00,60.878,60.882,60.872,60.88,65200000.0
2008-12-18 01:24:00,60.895,60.895,60.883,60.883,77970000.0
2008-12-18 01:25:00,60.926,60.929,60.904,60.927,135430000.0
2008-12-18 01:26:00,60.917,60.917,60.891,60.894,143060000.0
2008-12-18 01:27:00,60.878,60.895,60.821,60.843,134420000.0
2008-12-18 01:28:00,60.847,60.863,60.842,60.863,111780000.0
2008-12-18 01:29:00,60.858,60.868,60.834,60.834,55070000.0
2008-12-18 01:30:00,60.839,60.851,60.828,60.849,92910000.0
2008-12-18 01:31:00,60.837,60.845,60.833,60.833,72450000.0
2008-12-18 01:32:00,60.839,60.853,60.832,60.846,67820000.0
2008-12-18 01:33:00,60.829,60.837,60.829,60.837,77410000.0
2008-12-18 01:34:00,60.825,60.84,60.812,60.836,60630000.0
2008-12-18 01:35:00,60.842,60.842,60.814,60.814,49660000.0
2008-12-18 01:36:00,60.844,60.844,60.81,60.821,59720000.0
2008-12-18 01:37:00,60.821,60.821,60.775,60.812,100340000.0
2008-12-18 01:38:00,60.832,60.841,60.822,60.835,90410000.0
2008-12-18 01:39:00,60.816,60.825,60.81,60.81,108150000.0
2008-12-18 01:40:00,60.79,60.806,60.79,60.806,75290000.0
2008-12-18 01:41:00,60.833,60.844,60.832,60.837,69770000.0
2008-12-18 01:43:00,60.819,60.827,60.818,60.825,63630000.0
2008-12-18 01:44:00,60.819,60.853,60.819,60.853,51050000.0
2008-12-18 01:45:00,60.843,60.843,60.813,60.813,93220000.0
2008-12-18 01:46:00,60.815,60.815,60.795,60.8,69980000.0
2008-12-18 01:47:00,60.809,60.817,60.792,60.792,67420000.0
2008-12-18 01:48:00,60.814,60.814,60.785,60.792,64090000.0
2008-12-18 01:49:00,60.795,60.796,60.791,60.791,74140000.0
2008-12-18 01:50:00,60.783,60.811,60.783,60.805,74510000.0
2008-12-18 01:51:00,60.792,60.792,60.758,60.758,34390000.0
2008-12-18 01:52:00,60.747,60.754,60.734,60.754,64970000.0
2008-12-18 01:54:00,60.786,60.786,60.745,60.767,94730000.0
2008-12-18 01:55:00,60.779,60.795,60.779,60.795,78170000.0
2008-12-18 01:56:00,60.786,60.794,60.765,60.787,53400000.0
2008-12-18 01:57:00,60.757,60.757,60.732,60.738,85750000.0
2008-12-18 01:58:00,60.732,60.745,60.731,60.731,51160000.0
2008-12-18 02:01:00,60.782,60.782,60.762,60.762,54760000.0
2008-12-18 02:02:00,60.754,60.763,60.754,60.763,5630000.0
2008-12-18 02:03:00,60.755,60.755,60.722,60.727,81530000.0
2008-12-18 02:04:00,60.74,60.747,60.74,60.741,52920000.0
2008-12-18 02:05:00,60.747,60.75,60.74,60.74,50000000.0
2008-12-18 02:06:00,60.748,60.748,60.728,60.728,4540000.0
2008-12-18 02:07:00,60.727,60.727,60.704,60.716,79580000.0
2008-12-18 02:08:00,60.707,60.711,60.687,60.706,52820000.0
2008-12-18 02:09:00,60.695,60.695,60.667,60.668,49910000.0
2008-12-18 02:10:00,60.64,60.64,60.622,60.626,9430000.0
2008-12-18 02:11:00,60.635,60.655,60.626,60.655,70750000.0
2008-12-18 02:12:00,60.653,60.674,60.628,60.645,64690000.0
2008-12-18 02:13:00,60.658,60.662,60.645,60.656,70560000.0
2008-12-18 02:14:00,60.671,60.685,60.671,60.684,57110000.0
2008-12-18 02:15:00,60.703,60.703,60.682,60.697,47430000.0
2008-12-18 02:16:00,60.691,60.698,60.69,60.698,87170000.0
2008-12-18 02:17:00,60.706,60.713,60.684,60.69,64990000.0
2008-12-18 02:18:00,60.682,60.695,60.682,60.688,66630000.0
2008-12-18 02:19:00,60.693,60.693,60.683,60.688,60980000.0
2008-12-18 02:20:00,60.707,60.723,60.705,60.718,76290000.0
2008-12-18 02:21:00,60.744,60.744,60.717,60.719,68410000.0
2008-12-18 02:22:00,60.711,60.725,60.711,60.715,40340000.0
2008-12-18 02:23:00,60.727,60.733,60.723,60.728,76450000.0
2008-12-18 02:24:00,60.749,60.758,60.74,60.758,84490000.0
2008-12-18 02:25:00,60.752,60.766,60.751,60.751,91240000.0
2008-12-18 02:26:00,60.761,60.786,60.761,60.786,77670000.0
2008-12-18 02:27:00,60.806,60.806,60.787,60.789,49710000.0
2008-12-18 02:28:00,60.801,60.802,60.792,60.797,82460000.0
2008-12-18 02:29:00,60.791,60.805,60.791,60.797,53940000.0
2008-12-18 02:30:00,60.815,60.82,60.803,60.81,51240000.0
2008-12-18 02:31:00,60.796,60.799,60.791,60.799,13320000.0
2008-12-18 02:32:00,60.784,60.8,60.777,60.799,12320000.0
2008-12-18 02:33:00,60.791,60.796,60.79,60.796,53690000.0
2008-12-18 02:34:00,60.806,60.806,60.799,60.799,6800000.0
2008-12-18 02:35:00,60.81,60.825,60.808,60.818,55230000.0
2008-12-18 02:36:00,60.837,60.837,60.821,60.827,13370000.0
2008-12-18 02:37:00,60.821,60.84,60.821,60.836,87390000.0
2008-12-18 02:38:00,60.848,60.848,60.841,60.845,51050000.0
2008-12-18 02:39:00,60.867,60.867,60.843,60.857,49030000.0
2008-12-18 02:40:00,60.847,60.847,60.838,60.838,6000000.0
2008-12-18 02:41:00,60.823,60.864,60.823,60.856,46330000.0
2008-12-18 02:42:00,60.864,60.879,60.837,60.842,85860000.0
2008-12-18 02:43:00,60.856,60.879,60.849,60.877,51060000.0
2008-12-18 02:44:00,60.89,60.923,60.886,60.923,49970000.0
2008-12-18 02:45:00,60.89,60.89,60.825,60.827,10400000.0
2008-12-18 02:46:00,60.845,60.855,60.808,60.809,14260000.0
2008-12-18 02:47:00,60.802,60.824,60.793,60.824,51310000.0
2008-12-18 02:48:00,60.81,60.823,60.802,60.823,9240000.0
2008-12-18 02:49:00,60.819,60.834,60.813,60.817,54300000.0
2008-12-18 02:50:00,60.818,60.818,60.763,60.763,52660000.0
2008-12-18 02:51:00,60.779,60.779,60.744,60.754,11530000.0
2008-12-18 02:52:00,60.777,60.781,60.777,60.781,2480000.0
2008-12-18 02:53:00,60.797,60.805,60.791,60.799,80220000.0
2008-12-18 02:54:00,60.797,60.797,60.779,60.786,56350000.0
2008-12-18 02:55:00,60.803,60.803,60.786,60.791,52350000.0
2008-12-18 02:56:00,60.796,60.796,60.789,60.789,6080000.0
2008-12-18 02:57:00,60.816,60.816,60.805,60.809,50950000.0
2008-12-18 02:58:00,60.817,60.824,60.811,60.818,79110000.0
2008-12-18 02:59:00,60.814,60.834,60.814,60.824,58420000.0
2008-12-18 03:00:00,60.844,60.844,60.82,60.837,52920000.0
2008-12-18 03:01:00,60.841,60.841,60.824,60.824,5070000.0
2008-12-18 03:02:00,60.816,60.847,60.816,60.843,75880000.0
2008-12-18 03:03:00,60.829,60.834,60.823,60.829,51680000.0
2008-12-18 03:04:00,60.834,60.836,60.823,60.828,83070000.0
2008-12-18 03:05:00,60.837,60.845,60.833,60.84,50360000.0
2008-12-18 03:06:00,60.871,60.936,60.843,60.924,53190000.0
2008-12-18 03:07:00,60.941,60.949,60.927,60.944,15800000.0
2008-12-18 03:08:00,60.941,60.98,60.941,60.973,68980000.0
2008-12-18 03:09:00,60.97,60.992,60.965,60.981,64540000.0
2008-12-18 03:10:00,60.994,60.994,60.971,60.971,56520000.0
2008-12-18 03:11:00,60.973,60.973,60.952,60.961,46620000.0
2008-12-18 03:12:00,60.983,60.983,60.953,60.959,87910000.0
2008-12-18 03:13:00,60.974,61.003,60.974,60.981,63220000.0
2008-12-18 03:14:00,60.966,60.966,60.944,60.947,70780000.0
2008-12-18 03:15:00,60.983,60.983,60.927,60.927,58880000.0
2008-12-18 03:16:00,60.928,60.936,60.923,60.929,74550000.0
2008-12-18 03:17:00,60.919,60.926,60.912,60.92,66500000.0
2008-12-18 03:18:00,60.931,60.952,60.928,60.952,37680000.0
2008-12-18 03:19:00,60.947,60.963,60.929,60.949,72280000.0
2008-12-18 03:20:00,60.934,60.955,60.934,60.948,80450000.0
2008-12-18 03:21:00,60.928,60.928,60.919,60.926,91290000.0
2008-12-18 03:22:00,60.94,60.956,60.935,60.956,83580000.0
2008-12-18 03:23:00,60.943,60.943,60.924,60.924,47000000.0
2008-12-18 03:24:00,60.942,60.942,60.912,60.912,83000000.0
2008-12-18 03:25:00,60.921,60.928,60.921,60.925,53990000.0
2008-12-18 03:26:00,60.922,60.946,60.922,60.946,51590000.0
2008-12-18 03:27:00,60.937,60.937,60.93,60.936,9060000.0
2008-12-18 03:28:00,60.926,60.926,60.921,60.925,11450000.0
2008-12-18 03:29:00,60.937,60.937,60.928,60.928,69370000.0
2008-12-18 03:30:00,60.948,60.948,60.938,60.938,71230000.0
2008-12-18 03:31:00,60.947,60.947,60.939,60.94,65550000.0
2008-12-18 03:33:00,60.953,60.953,60.921,60.921,70820000.0
2008-12-18 03:34:00,60.926,60.927,60.919,60.926,33850000.0
2008-12-18 03:35:00,60.935,60.935,60.92,60.928,71290000.0
2008-12-18 03:36:00,60.95,60.956,60.925,60.956,80100000.0
2008-12-18 03:37:00,60.966,60.966,60.951,60.951,85840000.0
2008-12-18 03:38:00,60.959,60.993,60.952,60.987,79540000.0
2008-12-18 03:40:00,60.972,60.975,60.963,60.974,82930000.0
2008-12-18 03:41:00,60.973,61.002,60.973,61.002,50810000.0
2008-12-18 03:42:00,60.996,60.996,60.981,60.981,48100000.0
2008-12-18 03:43:00,60.991,60.994,60.989,60.989,10190000.0
2008-12-18 03:44:00,61.0,61.013,60.992,61.013,74670000.0
2008-12-18 03:45:00,61.041,61.072,61.04,61.067,62480000.0
2008-12-18 03:46:00,61.075,61.075,61.05,61.05,78190000.0
2008-12-18 03:47:00,61.055,61.055,61.028,61.028,73510000.0
2008-12-18 03:48:00,61.052,61.052,61.018,61.029,37840000.0
2008-12-18 03:49:00,61.017,61.036,61.017,61.028,68640000.0
2008-12-18 03:50:00,61.038,61.043,61.032,61.039,83700000.0
2008-12-18 03:51:00,61.063,61.063,61.037,61.041,94610000.0
2008-12-18 03:52:00,61.028,61.034,61.022,61.034,78880000.0
2008-12-18 03:53:00,61.05,61.076,61.05,61.067,49960000.0
2008-12-18 03:54:00,61.087,61.087,61.072,61.084,91740000.0
2008-12-18 03:55:00,61.099,61.104,61.092,61.097,52630000.0
2008-12-18 03:56:00,61.091,61.113,61.091,61.113,52880000.0
2008-12-18 03:57:00,61.102,61.102,61.095,61.095,4180000.0
2008-12-18 03:58:00,61.077,61.087,61.077,61.087,70370000.0
2008-12-18 03:59:00,61.08,61.095,61.08,61.088,74810000.0
2008-12-18 04:00:00,61.125,61.125,61.086,61.108,122880000.0
2008-12-18 04:01:00,61.099,61.099,61.069,61.069,133880000.0
2008-12-18 04:02:00,61.078,61.097,61.068,61.091,127940000.0
2008-12-18 04:03:00,61.069,61.099,61.064,61.071,112230000.0
2008-12-18 04:04:00,61.028,61.045,61.02,61.021,52650000.0
2008-12-18 04:05:00,61.016,61.021,60.997,61.001,82820000.0
2008-12-18 04:06:00,61.032,61.032,61.005,61.021,73840000.0
2008-12-18 04:07:00,61.01,61.024,61.002,61.01,65710000.0
2008-12-18 04:08:00,61.006,61.013,60.999,60.999,68740000.0
2008-12-18 04:09:00,61.028,61.031,61.009,61.009,58850000.0
2008-12-18 04:10:00,61.018,61.034,61.012,61.028,49960000.0
2008-12-18 04:11:00,61.009,61.022,60.986,61.022,56980000.0
2008-12-18 04:12:00,61.014,61.014,60.982,60.982,105700000.0
2008-12-18 04:13:00,60.996,61.0,60.985,60.996,91400000.0
2008-12-18 04:14:00,60.987,60.994,60.98,60.98,112370000.0
2008-12-18 04:15:00,60.995,60.996,60.98,60.981,69670000.0
2008-12-18 04:16:00,60.989,60.995,60.98,60.98,67570000.0
2008-12-18 04:17:00,60.988,60.994,60.982,60.987,71160000.0
2008-12-18 04:18:00,60.996,60.996,60.98,60.996,56180000.0
2008-12-18 04:19:00,60.981,60.981,60.961,60.961,50480000.0
2008-12-18 04:20:00,60.976,60.982,60.955,60.977,94630000.0
2008-12-18 04:21:00,60.961,60.975,60.961,60.966,67950000.0
2008-12-18 04:22:00,60.969,60.975,60.96,60.975,67820000.0
2008-12-18 04:23:00,60.97,60.985,60.97,60.972,63050000.0
2008-12-18 04:24:00,61.002,61.002,60.983,60.983,75100000.0
2008-12-18 04:25:00,60.977,60.978,60.964,60.966,64170000.0
2008-12-18 04:26:00,60.979,60.991,60.972,60.991,32910000.0
2008-12-18 04:27:00,61.006,61.006,60.993,60.993,75250000.0
2008-12-18 04:28:00,60.996,60.998,60.988,60.988,81770000.0
2008-12-18 04:29:00,60.982,61.014,60.982,61.014,85880000.0
2008-12-18 04:30:00,61.02,61.02,60.984,60.984,78080000.0
2008-12-18 04:31:00,60.993,61.01,60.986,60.999,53670000.0
2008-12-18 04:32:00,60.984,60.995,60.984,60.988,86410000.0
2008-12-18 04:33:00,60.993,61.001,60.983,60.991,54680000.0
2008-12-18 04:34:00,61.005,61.005,60.993,61.004,53370000.0
2008-12-18 04:35:00,60.994,61.003,60.984,61.003,9850000.0
2008-12-18 04:36:00,60.992,60.992,60.982,60.99,52950000.0
2008-12-18 04:37:00,60.98,60.988,60.98,60.988,89610000.0
2008-12-18 04:38:00,60.982,61.002,60.982,60.996,68060000.0
2008-12-18 04:39:00,61.008,61.008,60.999,61.005,69660000.0
2008-12-18 04:40:00,60.998,60.999,60.997,60.998,68290000.0
2008-12-18 04:41:00,61.007,61.008,61.001,61.001,76880000.0
2008-12-18 04:42:00,61.003,61.003,60.992,61.003,71360000.0
2008-12-18 04:43:00,61.012,61.012,60.994,60.999,36430000.0
2008-12-18 04:44:00,60.983,61.005,60.983,60.988,72240000.0
2008-12-18 04:45:00,61.007,61.015,61.002,61.015,83920000.0
2008-12-18 04:46:00,61.009,61.021,61.005,61.009,83350000.0
2008-12-18 04:47:00,61.02,61.038,61.016,61.037,77380000.0
2008-12-18 04:48:00,61.009,61.024,61.009,61.018,50190000.0
2008-12-18 04:49:00,61.023,61.025,61.013,61.017,86230000.0
2008-12-18 04:50:00,61.047,61.047,61.038,61.041,52070000.0
2008-12-18 04:51:00,61.012,61.024,61.012,61.024,51290000.0
2008-12-18 04:52:00,61.033,61.033,61.017,61.027,11460000.0
2008-12-18 04:53:00,61.029,61.029,61.027,61.028,44580000.0
2008-12-18 04:54:00,61.026,61.026,61.019,61.02,101770000.0
2008-12-18 04:55:00,60.997,61.014,60.994,61.014,56120000.0
2008-12-18 04:56:00,60.992,61.015,60.992,61.015,43490000.0
2008-12-18 04:57:00,61.013,61.013,60.983,60.991,48050000.0
2008-12-18 04:58:00,61.006,61.006,60.997,60.997,41070000.0
2008-12-18 04:59:00,60.997,61.007,60.992,61.007,65800000.0
2008-12-18 05:00:00,61.021,61.021,60.995,60.999,88230000.0
2008-12-18 05:01:00,60.999,60.999,60.997,60.999,92590000.0
2008-12-18 05:02:00,60.991,61.012,60.991,61.012,137900000.0
2008-12-18 05:03:00,61.028,61.035,61.014,61.035,45160000.0
2008-12-18 05:04:00,61.03,61.036,61.028,61.036,54700000.0
2008-12-18 05:05:00,61.05,61.06,61.045,61.058,42410000.0
2008-12-18 05:06:00,61.036,61.044,61.033,61.038,30840000.0
2008-12-18 05:08:00,61.03,61.047,61.03,61.042,22170000.0
2008-12-18 05:09:00,61.039,61.054,61.036,61.054,20890000.0
2008-12-18 05:10:00,61.047,61.048,61.041,61.047,68860000.0
2008-12-18 05:11:00,61.056,61.056,61.033,61.049,40950000.0
2008-12-18 05:12:00,61.058,61.058,61.042,61.055,63330000.0
2008-12-18 05:13:00,61.053,61.074,61.053,61.06,28080000.0
2008-12-18 05:14:00,61.067,61.075,61.063,61.069,60260000.0
2008-12-18 05:15:00,61.076,61.076,61.06,61.073,37150000.0
2008-12-18 05:16:00,61.071,61.083,61.064,61.083,76880000.0
2008-12-18 05:17:00,61.069,61.084,61.064,61.084,79820000.0
2008-12-18 05:18:00,61.082,61.082,61.062,61.069,49130000.0
2008-12-18 05:19:00,61.061,61.061,61.05,61.05,33300000.0
2008-12-18 05:20:00,61.056,61.057,61.055,61.056,16210000.0
2008-12-18 05:21:00,61.062,61.062,61.045,61.05,38360000.0
2008-12-18 05:22:00,61.035,61.037,61.008,61.011,82620000.0
2008-12-18 05:23:00,61.002,61.009,60.975,60.975,54840000.0
2008-12-18 05:24:00,60.988,60.988,60.928,60.928,35720000.0
2008-12-18 05:25:00,60.928,60.953,60.926,60.937,95300000.0
2008-12-18 05:26:00,60.96,60.972,60.954,60.958,70020000.0
2008-12-18 05:27:00,60.958,60.967,60.954,60.958,44540000.0
2008-12-18 05:28:00,60.975,60.991,60.975,60.981,38530000.0
2008-12-18 05:29:00,60.984,60.984,60.962,60.984,38180000.0
2008-12-18 05:30:00,60.978,60.992,60.967,60.992,85150000.0
2008-12-18 05:31:00,60.997,60.997,60.975,60.977,99870000.0
2008-12-18 05:32:00,60.976,61.001,60.976,60.999,69270000.0
2008-12-18 05:33:00,60.996,60.996,60.988,60.988,71050000.0
2008-12-18 05:34:00,60.996,61.005,60.991,60.996,59580000.0
2008-12-18 05:35:00,61.005,61.01,61.001,61.007,96340000.0
2008-12-18 05:36:00,61.018,61.018,60.982,61.002,60740000.0
2008-12-18 05:37:00,60.985,60.993,60.975,60.981,86340000.0
2008-12-18 05:38:00,60.984,60.984,60.956,60.976,66210000.0
2008-12-18 05:39:00,60.972,61.002,60.972,61.001,121400000.0
2008-12-18 05:40:00,60.982,60.982,60.901,60.937,98140000.0
2008-12-18 05:41:00,60.921,60.971,60.921,60.966,85450000.0
2008-12-18 05:42:00,60.949,60.97,60.946,60.965,97180000.0
2008-12-18 05:43:00,60.958,60.958,60.915,60.92,78450000.0
2008-12-18 05:44:00,60.919,60.941,60.915,60.935,80540000.0
2008-12-18 05:45:00,60.943,60.943,60.923,60.923,89400000.0
2008-12-18 05:46:00,60.914,60.942,60.914,60.928,59840000.0
2008-12-18 05:47:00,60.936,60.945,60.903,60.918,87820000.0
2008-12-18 05:48:00,60.907,60.907,60.881,60.881,72450000.0
2008-12-18 05:49:00,60.891,60.904,60.891,60.899,92800000.0
2008-12-18 05:50:00,60.908,60.908,60.899,60.905,71010000.0
2008-12-18 05:51:00,60.923,60.923,60.902,60.902,57740000.0
2008-12-18 05:52:00,60.908,60.912,60.898,60.907,86920000.0
2008-12-18 05:53:00,60.902,60.924,60.902,60.924,72140000.0
2008-12-18 05:54:00,60.934,60.934,60.913,60.928,91330000.0
2008-12-18 05:55:00,60.921,60.921,60.896,60.9,82220000.0
2008-12-18 05:56:00,60.891,60.909,60.884,60.906,115280000.0
2008-12-18 05:57:00,60.906,60.908,60.901,60.908,88940000.0
2008-12-18 05:58:00,60.91,60.915,60.901,60.908,71830000.0
2008-12-18 05:59:00,60.901,60.915,60.901,60.914,85900000.0
2008-12-18 06:00:00,60.907,60.907,60.901,60.906,89860000.0
2008-12-18 06:01:00,60.92,60.926,60.918,60.92,81480000.0
2008-12-18 06:02:00,60.93,60.94,60.923,60.935,24480000.0
2008-12-18 06:03:00,60.926,60.927,60.92,60.927,47340000.0
2008-12-18 06:04:00,60.933,60.949,60.924,60.947,68170000.0
2008-12-18 06:05:00,60.943,60.964,60.943,60.964,60920000.0
2008-12-18 06:06:00,60.959,60.959,60.956,60.959,94970000.0
2008-12-18 06:07:00,60.958,60.968,60.957,60.963,124250000.0
2008-12-18 06:08:00,60.974,60.975,60.959,60.959,42010000.0
2008-12-18 06:09:00,60.984,60.984,60.97,60.983,58050000.0
2008-12-18 06:10:00,60.978,60.988,60.977,60.985,75080000.0
2008-12-18 06:11:00,60.972,60.994,60.972,60.993,98980000.0
2008-12-18 06:12:00,60.984,60.984,60.974,60.978,36300000.0
2008-12-18 06:13:00,60.989,60.989,60.988,60.989,74390000.0
2008-12-18 06:14:00,60.982,60.987,60.98,60.98,39940000.0
2008-12-18 06:15:00,61.014,61.014,60.986,60.995,74030000.0
2008-12-18 06:16:00,61.003,61.008,60.993,60.997,76870000.0
2008-12-18 06:17:00,61.009,61.014,61.0,61.005,42130000.0
2008-12-18 06:18:00,61.007,61.014,61.002,61.007,50080000.0
2008-12-18 06:19:00,60.997,61.001,60.984,60.996,62490000.0
2008-12-18 06:20:00,61.001,61.025,60.986,61.023,48960000.0
2008-12-18 06:21:00,61.014,61.02,61.005,61.008,44090000.0
2008-12-18 06:22:00,61.014,61.018,60.996,61.001,73620000.0
2008-12-18 06:23:00,60.993,61.024,60.993,61.024,98440000.0
2008-12-18 06:24:00,61.011,61.011,60.974,60.982,134340000.0
2008-12-18 06:25:00,60.972,60.985,60.972,60.98,66620000.0
2008-12-18 06:26:00,60.972,60.992,60.965,60.986,83020000.0
2008-12-18 06:27:00,60.972,60.984,60.97,60.97,33270000.0
2008-12-18 06:28:00,60.979,60.985,60.97,60.98,39830000.0
2008-12-18 06:29:00,60.981,60.987,60.981,60.981,42330000.0
2008-12-18 06:30:00,60.997,60.997,60.974,60.994,114950000.0
2008-12-18 06:31:00,60.997,61.005,60.989,61.005,91140000.0
2008-12-18 06:32:00,61.007,61.017,60.993,61.014,39110000.0
2008-12-18 06:33:00,61.026,61.026,61.012,61.025,39930000.0
2008-12-18 06:35:00,61.027,61.027,61.011,61.011,63520000.0
2008-12-18 06:36:00,61.041,61.041,61.016,61.031,49110000.0
2008-12-18 06:37:00,61.029,61.034,61.022,61.026,90160000.0
2008-12-18 06:38:00,61.022,61.051,61.016,61.044,143900000.0
2008-12-18 06:40:00,61.018,61.026,61.012,61.026,118810000.0
2008-12-18 06:41:00,61.01,61.016,61.01,61.016,105350000.0
2008-12-18 06:42:00,61.033,61.033,61.012,61.022,86640000.0
2008-12-18 06:43:00,61.03,61.036,61.029,61.029,75970000.0
2008-12-18 06:44:00,61.016,61.032,61.012,61.024,45050000.0
2008-12-18 06:45:00,61.053,61.062,61.038,61.055,28300000.0
2008-12-18 06:46:00,61.067,61.067,61.047,61.063,56270000.0
2008-12-18 06:47:00,61.064,61.064,61.05,61.05,25290000.0
2008-12-18 06:48:00,61.076,61.076,61.045,61.058,28370000.0
2008-12-18 06:49:00,61.046,61.052,61.042,61.048,41960000.0
2008-12-18 06:51:00,61.066,61.066,61.044,61.064,98780000.0
2008-12-18 06:52:00,61.053,61.083,61.053,61.057,72780000.0
2008-12-18 06:53:00,61.071,61.083,61.06,61.083,71910000.0
2008-12-18 06:54:00,61.084,61.084,61.073,61.073,78420000.0
2008-12-18 06:55:00,61.08,61.086,61.072,61.08,134370000.0
2008-12-18 06:56:00,61.1,61.103,61.089,61.089,140950000.0
2008-12-18 06:57:00,61.109,61.111,61.088,61.111,139260000.0
2008-12-18 06:58:00,61.098,61.104,61.089,61.104,113300000.0
2008-12-18 06:59:00,61.076,61.093,61.073,61.081,60780000.0
2008-12-18 07:00:00,61.093,61.093,61.077,61.083,92790000.0
2008-12-18 07:01:00,61.063,61.08,61.063,61.076,81700000.0
2008-12-18 07:02:00,61.086,61.086,61.06,61.06,69910000.0
2008-12-18 07:03:00,61.074,61.074,61.052,61.052,76200000.0
2008-12-18 07:04:00,61.061,61.07,61.056,61.066,59180000.0
2008-12-18 07:05:00,61.061,61.071,61.055,61.069,54190000.0
2008-12-18 07:06:00,61.06,61.064,61.052,61.057,55590000.0
2008-12-18 07:07:00,61.047,61.066,61.044,61.05,110750000.0
2008-12-18 07:08:00,61.059,61.065,61.052,61.065,97820000.0
2008-12-18 07:09:00,61.058,61.072,61.054,61.072,109840000.0
2008-12-18 07:10:00,61.078,61.085,61.071,61.08,75820000.0
2008-12-18 07:11:00,61.062,61.104,61.062,61.104,70330000.0
2008-12-18 07:12:00,61.092,61.092,61.063,61.063,72440000.0
2008-12-18 07:13:00,61.077,61.084,61.064,61.067,61060000.0
2008-12-18 07:14:00,61.072,61.104,61.067,61.104,48760000.0
2008-12-18 07:15:00,61.097,61.098,61.089,61.098,101600000.0
2008-12-18 07:16:00,61.1,61.113,61.1,61.1,70380000.0
2008-12-18 07:17:00,61.108,61.12,61.094,61.115,78950000.0
2008-12-18 07:18:00,61.118,61.118,61.109,61.109,68030000.0
2008-12-18 07:19:00,61.104,61.112,61.095,61.099,87440000.0
2008-12-18 07:20:00,61.1,61.168,61.1,61.158,71090000.0
2008-12-18 07:21:00,61.153,61.159,61.128,61.153,35430000.0
2008-12-18 07:22:00,61.164,61.171,61.136,61.14,81730000.0
2008-12-18 07:23:00,61.133,61.147,61.131,61.147,81910000.0
2008-12-18 07:24:00,61.134,61.134,61.113,61.113,94250000.0
2008-12-18 07:25:00,61.104,61.104,61.092,61.096,86000000.0
2008-12-18 07:26:00,61.081,61.106,61.077,61.106,51410000.0
2008-12-18 07:27:00,61.128,61.131,61.113,61.128,96380000.0
2008-12-18 07:28:00,61.124,61.144,61.117,61.134,52940000.0
2008-12-18 07:29:00,61.122,61.143,61.109,61.143,54580000.0
2008-12-18 07:30:00,61.135,61.135,61.115,61.127,14650000.0
2008-12-18 07:31:00,61.133,61.133,61.114,61.117,74440000.0
2008-12-18 07:32:00,61.126,61.135,61.114,61.135,51550000.0
2008-12-18 07:33:00,61.13,61.13,61.091,61.091,50880000.0
2008-12-18 07:34:00,61.085,61.114,61.078,61.087,95260000.0
2008-12-18 07:35:00,61.084,61.155,61.084,61.155,66510000.0
2008-12-18 07:36:00,61.155,61.165,61.136,61.165,69180000.0
2008-12-18 07:37:00,61.168,61.169,61.148,61.166,64110000.0
2008-12-18 07:38:00,61.15,61.171,61.146,61.168,87870000.0
2008-12-18 07:39:00,61.16,61.184,61.16,61.184,75810000.0
2008-12-18 07:40:00,61.179,61.189,61.162,61.162,36980000.0
2008-12-18 07:41:00,61.164,61.164,61.152,61.16,84900000.0
2008-12-18 07:42:00,61.175,61.175,61.146,61.174,83930000.0
2008-12-18 07:43:00,61.164,61.165,61.152,61.163,94410000.0
2008-12-18 07:44:00,61.161,61.175,61.161,61.169,85110000.0
2008-12-18 07:45:00,61.185,61.185,61.165,61.17,59440000.0
2008-12-18 07:46:00,61.182,61.212,61.182,61.205,87750000.0
2008-12-18 07:47:00,61.197,61.202,61.187,61.196,65040000.0
2008-12-18 07:48:00,61.189,61.203,61.185,61.203,55520000.0
2008-12-18 07:49:00,61.196,61.205,61.192,61.205,12590000.0
2008-12-18 07:50:00,61.188,61.193,61.178,61.181,64400000.0
2008-12-18 07:51:00,61.154,61.161,61.146,61.151,47690000.0
2008-12-18 07:52:00,61.158,61.164,61.151,61.157,90390000.0
2008-12-18 07:53:00,61.177,61.177,61.16,61.169,161430000.0
2008-12-18 07:54:00,61.172,61.172,61.143,61.143,53230000.0
2008-12-18 07:55:00,61.157,61.157,61.141,61.153,120260000.0
2008-12-18 07:56:00,61.158,61.166,61.151,61.166,103830000.0
2008-12-18 07:57:00,61.158,61.166,61.152,61.166,88490000.0
2008-12-18 07:58:00,61.181,61.221,61.181,61.207,71700000.0
2008-12-18 07:59:00,61.218,61.232,61.204,61.207,46100000.0
2008-12-18 08:00:00,61.233,61.233,61.187,61.198,29300000.0
2008-12-18 08:01:00,61.187,61.202,61.174,61.195,52360000.0
2008-12-18 08:02:00,61.205,61.205,61.192,61.199,28460000.0
2008-12-18 08:03:00,61.217,61.22,61.193,61.2,30500000.0
2008-12-18 08:04:00,61.188,61.202,61.183,61.188,37590000.0
2008-12-18 08:05:00,61.192,61.192,61.161,61.161,75210000.0
2008-12-18 08:06:00,61.183,61.183,61.16,61.176,107150000.0
2008-12-18 08:07:00,61.175,61.211,61.175,61.196,81000000.0
2008-12-18 08:08:00,61.2,61.228,61.2,61.227,71020000.0
2008-12-18 08:09:00,61.209,61.215,61.202,61.209,78950000.0
2008-12-18 08:10:00,61.21,61.235,61.203,61.235,137250000.0
2008-12-18 08:11:00,61.233,61.253,61.231,61.231,130540000.0
2008-12-18 08:12:00,61.253,61.253,61.234,61.246,129300000.0
2008-12-18 08:13:00,61.244,61.245,61.229,61.245,119720000.0
2008-12-18 08:14:00,61.258,61.268,61.243,61.249,64100000.0
2008-12-18 08:15:00,61.256,61.256,61.234,61.249,93910000.0
2008-12-18 08:16:00,61.238,61.251,61.236,61.25,73460000.0
2008-12-18 08:17:00,61.228,61.244,61.217,61.244,80010000.0
2008-12-18 08:18:00,61.263,61.263,61.242,61.256,74400000.0
2008-12-18 08:19:00,61.272,61.297,61.265,61.295,62050000.0
2008-12-18 08:20:00,61.284,61.284,61.272,61.278,52030000.0
2008-12-18 08:21:00,61.269,61.279,61.253,61.275,58900000.0
2008-12-18 08:22:00,61.261,61.301,61.261,61.296,110950000.0
2008-12-18 08:23:00,61.294,61.336,61.294,61.325,95240000.0
2008-12-18 08:24:00,61.351,61.351,61.322,61.322,118270000.0
2008-12-18 08:25:00,61.337,61.347,61.319,61.331,74310000.0
2008-12-18 08:26:00,61.345,61.377,61.345,61.376,65310000.0
2008-12-18 08:27:00,61.395,61.437,61.382,61.405,73570000.0
2008-12-18 08:28:00,61.394,61.439,61.394,61.424,64280000.0
2008-12-18 08:29:00,61.422,61.422,61.374,61.374,50810000.0
2008-12-18 08:30:00,61.382,61.382,61.329,61.349,98260000.0
2008-12-18 08:31:00,61.318,61.332,61.312,61.324,65280000.0
2008-12-18 08:32:00,61.307,61.317,61.292,61.292,72030000.0
2008-12-18 08:33:00,61.309,61.309,61.213,61.216,65920000.0
2008-12-18 08:34:00,61.229,61.259,61.223,61.254,75590000.0
2008-12-18 08:35:00,61.245,61.273,61.234,61.254,70620000.0
2008-12-18 08:36:00,61.258,61.265,61.245,61.257,40550000.0
2008-12-18 08:37:00,61.251,61.297,61.251,61.263,84280000.0
2008-12-18 08:38:00,61.265,61.268,61.197,61.211,87230000.0
2008-12-18 08:39:00,61.203,61.203,61.177,61.179,94930000.0
2008-12-18 08:40:00,61.188,61.192,61.173,61.186,90560000.0
2008-12-18 08:41:00,61.184,61.191,61.157,61.179,55240000.0
2008-12-18 08:42:00,61.171,61.18,61.145,61.151,90840000.0
2008-12-18 08:43:00,61.166,61.166,61.146,61.147,59430000.0
2008-12-18 08:44:00,61.159,61.163,61.142,61.151,54140000.0
2008-12-18 08:45:00,61.18,61.18,61.163,61.174,14270000.0
2008-12-18 08:46:00,61.151,61.159,61.136,61.155,89510000.0
2008-12-18 08:47:00,61.153,61.16,61.139,61.154,98000000.0
2008-12-18 08:48:00,61.168,61.168,61.144,61.15,77320000.0
2008-12-18 08:49:00,61.136,61.146,61.132,61.133,98040000.0
2008-12-18 08:50:00,61.14,61.141,61.123,61.14,60560000.0
2008-12-18 08:51:00,61.159,61.159,61.126,61.128,110930000.0
2008-12-18 08:52:00,61.126,61.128,61.119,61.127,91450000.0
2008-12-18 08:53:00,61.135,61.159,61.125,61.153,111950000.0
2008-12-18 08:54:00,61.131,61.134,61.114,61.114,58240000.0
2008-12-18 08:55:00,61.125,61.126,61.115,61.125,30810000.0
2008-12-18 08:56:00,61.127,61.133,61.114,61.116,94050000.0
2008-12-18 08:57:00,61.134,61.134,61.115,61.124,74050000.0
2008-12-18 08:58:00,61.141,61.18,61.141,61.18,66300000.0
2008-12-18 08:59:00,61.178,61.202,61.178,61.195,93000000.0
2008-12-18 09:00:00,61.223,61.223,61.194,61.197,104110000.0
2008-12-18 09:01:00,61.205,61.214,61.202,61.207,64330000.0
2008-12-18 09:02:00,61.22,61.223,61.212,61.218,89990000.0
2008-12-18 09:03:00,61.205,61.205,61.183,61.183,58140000.0
2008-12-18 09:04:00,61.189,61.197,61.189,61.19,95560000.0
2008-12-18 09:05:00,61.195,61.197,61.188,61.193,100450000.0
2008-12-18 09:06:00,61.212,61.215,61.177,61.19,94150000.0
2008-12-18 09:07:00,61.148,61.165,61.132,61.149,63410000.0
2008-12-18 09:08:00,61.145,61.151,61.131,61.14,45120000.0
2008-12-18 09:09:00,61.161,61.164,61.15,61.16,114420000.0
2008-12-18 09:10:00,61.149,61.16,61.134,61.151,99970000.0
2008-12-18 09:11:00,61.159,61.164,61.137,61.164,111140000.0
2008-12-18 09:12:00,61.164,61.165,61.146,61.165,118650000.0
2008-12-18 09:13:00,61.155,61.167,61.14,61.146,143690000.0
2008-12-18 09:14:00,61.147,61.154,61.14,61.149,89280000.0
2008-12-18 09:15:00,61.153,61.153,61.135,61.146,115430000.0
2008-12-18 09:16:00,61.133,61.161,61.133,61.14,89670000.0
2008-12-18 09:17:00,61.144,61.16,61.119,61.129,72820000.0
2008-12-18 09:18:00,61.131,61.131,61.057,61.08,79080000.0
2008-12-18 09:19:00,61.1,61.133,61.094,61.133,109470000.0
2008-12-18 09:20:00,61.117,61.13,61.103,61.13,66610000.0
2008-12-18 09:21:00,61.14,61.151,61.128,61.145,74620000.0
2008-12-18 09:22:00,61.143,61.208,61.136,61.182,85770000.0
2008-12-18 09:23:00,61.178,61.221,61.155,61.221,69820000.0
2008-12-18 09:24:00,61.218,61.242,61.199,61.242,110950000.0
2008-12-18 09:25:00,61.221,61.242,61.178,61.181,67880000.0
2008-12-18 09:26:00,61.192,61.192,61.16,61.168,59730000.0
2008-12-18 09:27:00,61.193,61.193,61.126,61.126,121930000.0
2008-12-18 09:28:00,61.118,61.141,61.094,61.141,95030000.0
2008-12-18 09:29:00,61.155,61.155,61.12,61.138,86310000.0
2008-12-18 09:30:00,61.139,61.151,61.135,61.145,72770000.0
2008-12-18 09:31:00,61.129,61.155,61.129,61.142,59440000.0
2008-12-18 09:32:00,61.15,61.15,61.084,61.084,91850000.0
2008-12-18 09:33:00,61.101,61.101,61.074,61.087,62800000.0
2008-12-18 09:34:00,61.104,61.121,61.104,61.113,90840000.0
2008-12-18 09:35:00,61.105,61.132,61.101,61.106,103330000.0
2008-12-18 09:36:00,61.133,61.138,61.122,61.138,120990000.0
2008-12-18 09:37:00,61.12,61.136,61.12,61.136,51930000.0
2008-12-18 09:38:00,61.146,61.146,61.123,61.127,49690000.0
2008-12-18 09:39:00,61.139,61.139,61.093,61.093,97040000.0
2008-12-18 09:40:00,61.054,61.058,61.016,61.054,127000000.0
2008-12-18 09:41:00,61.054,61.069,61.028,61.056,109090000.0
2008-12-18 09:42:00,61.051,61.12,61.05,61.072,104050000.0
2008-12-18 09:43:00,61.056,61.063,61.031,61.032,86920000.0
2008-12-18 09:44:00,61.039,61.05,61.031,61.05,90990000.0
2008-12-18 09:45:00,61.062,61.066,61.041,61.066,108790000.0
2008-12-18 09:46:00,61.052,61.066,61.052,61.066,82230000.0
2008-12-18 09:47:00,61.051,61.076,61.051,61.076,62050000.0
2008-12-18 09:48:00,61.076,61.076,61.064,61.064,26930000.0
2008-12-18 09:49:00,61.053,61.076,61.053,61.058,68020000.0
2008-12-18 09:50:00,61.046,61.053,61.033,61.033,84540000.0
2008-12-18 09:51:00,61.042,61.049,61.002,61.014,64410000.0
2008-12-18 09:52:00,61.043,61.044,60.97,60.994,62710000.0
2008-12-18 09:53:00,60.966,61.049,60.966,61.017,92800000.0
2008-12-18 09:54:00,61.073,61.073,61.009,61.021,67620000.0
2008-12-18 09:55:00,61.015,61.058,61.015,61.022,79240000.0
2008-12-18 09:56:00,61.012,61.045,61.005,61.027,79220000.0
2008-12-18 09:57:00,61.031,61.061,61.023,61.048,67490000.0
2008-12-18 09:58:00,61.058,61.078,61.046,61.066,82510000.0
2008-12-18 09:59:00,61.065,61.072,61.051,61.057,63940000.0
2008-12-18 10:00:00,61.079,61.079,61.038,61.043,36400000.0
2008-12-18 10:01:00,61.042,61.048,61.023,61.023,72290000.0
2008-12-18 10:02:00,61.028,61.046,61.025,61.046,65420000.0
2008-12-18 10:03:00,61.034,61.034,61.023,61.027,81970000.0
2008-12-18 10:04:00,61.024,61.029,60.997,61.003,42350000.0
2008-12-18 10:05:00,60.991,61.01,60.987,61.005,83560000.0
2008-12-18 10:06:00,61.014,61.018,60.983,60.99,122160000.0
2008-12-18 10:07:00,60.997,61.001,60.986,60.995,112610000.0
2008-12-18 10:08:00,61.005,61.021,60.995,61.012,51440000.0
2008-12-18 10:09:00,61.032,61.032,61.0,61.004,103080000.0
2008-12-18 10:10:00,61.006,61.01,60.984,60.998,85540000.0
2008-12-18 10:11:00,60.986,60.986,60.949,60.955,91450000.0
2008-12-18 10:12:00,60.973,60.973,60.923,60.938,29140000.0
2008-12-18 10:13:00,60.952,60.974,60.918,60.974,43410000.0
2008-12-18 10:14:00,60.916,60.955,60.91,60.945,46730000.0
2008-12-18 10:15:00,60.95,60.96,60.94,60.955,17880000.0
2008-12-18 10:16:00,60.964,60.976,60.932,60.953,56930000.0
2008-12-18 10:17:00,60.945,61.0,60.945,61.0,40560000.0
2008-12-18 10:18:00,61.007,61.014,60.99,61.014,43880000.0
2008-12-18 10:19:00,61.017,61.022,61.001,61.001,105100000.0
2008-12-18 10:20:00,61.002,61.002,60.984,60.998,60030000.0
2008-12-18 10:21:00,61.017,61.027,60.996,61.018,46140000.0
2008-12-18 10:22:00,61.013,61.055,61.013,61.038,46740000.0
2008-12-18 10:23:00,61.032,61.032,60.988,61.001,43550000.0
2008-12-18 10:24:00,61.016,61.032,60.997,61.032,75150000.0
2008-12-18 10:25:00,61.033,61.051,61.033,61.046,94910000.0
2008-12-18 10:26:00,61.059,61.061,61.039,61.043,95710000.0
2008-12-18 10:27:00,61.056,61.061,61.034,61.046,152230000.0
2008-12-18 10:28:00,61.028,61.03,61.011,61.011,44360000.0
2008-12-18 10:29:00,61.022,61.035,61.017,61.018,55590000.0
2008-12-18 10:30:00,61.033,61.033,60.999,61.002,39990000.0
2008-12-18 10:31:00,61.008,61.022,61.008,61.02,36440000.0
2008-12-18 10:32:00,61.029,61.068,61.025,61.059,43240000.0
2008-12-18 10:33:00,61.02,61.036,61.007,61.025,24270000.0
2008-12-18 10:34:00,61.03,61.03,60.989,61.025,20300000.0
2008-12-18 10:35:00,61.039,61.048,61.025,61.046,63320000.0
2008-12-18 10:36:00,61.052,61.052,61.019,61.021,34330000.0
2008-12-18 10:37:00,61.029,61.041,61.013,61.027,65820000.0
2008-12-18 10:38:00,61.043,61.046,61.01,61.028,27630000.0
2008-12-18 10:39:00,61.004,61.022,61.004,61.019,66520000.0
2008-12-18 10:40:00,61.021,61.058,61.021,61.03,36500000.0
2008-12-18 10:41:00,61.042,61.071,61.032,61.066,76840000.0
2008-12-18 10:42:00,61.076,61.118,61.05,61.118,84690000.0
2008-12-18 10:43:00,61.093,61.098,61.04,61.093,47740000.0
2008-12-18 10:44:00,61.078,61.094,61.078,61.086,36870000.0
2008-12-18 10:45:00,61.084,61.09,61.08,61.087,19240000.0
2008-12-18 10:46:00,61.096,61.109,61.092,61.108,41170000.0
2008-12-18 10:47:00,61.097,61.121,61.066,61.066,76760000.0
2008-12-18 10:48:00,61.071,61.077,61.024,61.024,58620000.0
2008-12-18 10:49:00,61.051,61.096,61.028,61.096,32360000.0
2008-12-18 10:50:00,61.118,61.133,61.102,61.133,98970000.0
2008-12-18 10:51:00,61.123,61.123,61.067,61.067,73170000.0
2008-12-18 10:52:00,61.053,61.064,61.053,61.059,43890000.0
2008-12-18 10:53:00,61.012,61.044,61.012,61.044,40020000.0
2008-12-18 10:54:00,61.044,61.044,61.014,61.028,36080000.0
2008-12-18 10:55:00,61.021,61.029,61.003,61.009,85660000.0
2008-12-18 10:56:00,61.021,61.043,61.021,61.038,99660000.0
2008-12-18 10:57:00,61.033,61.053,61.033,61.053,64140000.0
2008-12-18 10:58:00,61.048,61.064,61.035,61.037,60550000.0
2008-12-18 10:59:00,61.021,61.087,60.994,61.077,61840000.0
2008-12-18 11:00:00,61.098,61.098,61.029,61.067,100340000.0
2008-12-18 11:01:00,61.084,61.09,61.069,61.069,63360000.0
2008-12-18 11:02:00,61.088,61.134,61.068,61.08,78980000.0
2008-12-18 11:03:00,61.095,61.113,61.074,61.113,71470000.0
2008-12-18 11:04:00,61.1,61.121,61.1,61.106,132820000.0
2008-12-18 11:05:00,61.122,61.158,61.118,61.123,96160000.0
2008-12-18 11:06:00,61.15,61.15,61.107,61.112,95020000.0
2008-12-18 11:07:00,61.117,61.12,61.101,61.108,104920000.0
2008-12-18 11:08:00,61.107,61.107,61.053,61.053,76370000.0
2008-12-18 11:09:00,61.069,61.069,61.027,61.062,82080000.0
2008-12-18 11:10:00,61.073,61.118,61.073,61.103,95400000.0
2008-12-18 11:11:00,61.102,61.129,61.097,61.122,62650000.0
2008-12-18 11:12:00,61.113,61.113,61.075,61.09,89600000.0
2008-12-18 11:13:00,61.098,61.107,61.08,61.08,66320000.0
2008-12-18 11:14:00,61.088,61.125,61.079,61.125,100840000.0
2008-12-18 11:15:00,61.138,61.142,61.112,61.136,65460000.0
2008-12-18 11:16:00,61.117,61.128,61.08,61.112,63490000.0
2008-12-18 11:17:00,61.127,61.143,61.113,61.137,88550000.0
2008-12-18 11:18:00,61.171,61.197,61.143,61.197,72950000.0
2008-12-18 11:19:00,61.2,61.228,61.194,61.194,100680000.0
2008-12-18 11:20:00,61.216,61.28,61.211,61.255,84640000.0
2008-12-18 11:21:00,61.273,61.273,61.18,61.185,117280000.0
2008-12-18 11:22:00,61.185,61.191,61.148,61.176,98370000.0
2008-12-18 11:23:00,61.168,61.205,61.152,61.199,69770000.0
2008-12-18 11:24:00,61.208,61.208,61.165,61.165,87030000.0
2008-12-18 11:25:00,61.18,61.19,61.167,61.188,92270000.0
2008-12-18 11:26:00,61.179,61.198,61.177,61.188,85540000.0
2008-12-18 11:27:00,61.192,61.208,61.185,61.196,26620000.0
2008-12-18 11:28:00,61.19,61.213,61.179,61.2,46790000.0
2008-12-18 11:29:00,61.223,61.25,61.204,61.243,67170000.0
2008-12-18 11:30:00,61.275,61.3,61.26,61.3,66260000.0
2008-12-18 11:31:00,61.288,61.32,61.279,61.286,101730000.0
2008-12-18 11:32:00,61.282,61.296,61.265,61.289,131190000.0
2008-12-18 11:33:00,61.279,61.279,61.235,61.261,40210000.0
2008-12-18 11:34:00,61.278,61.375,61.268,61.375,58310000.0
2008-12-18 11:35:00,61.367,61.462,61.367,61.45,78440000.0
2008-12-18 11:36:00,61.484,61.506,61.426,61.506,97270000.0
2008-12-18 11:37:00,61.528,61.544,61.5,61.511,41060000.0
2008-12-18 11:38:00,61.53,61.612,61.494,61.555,73180000.0
2008-12-18 11:39:00,61.592,61.592,61.518,61.58,41080000.0
2008-12-18 11:40:00,61.606,61.705,61.606,61.676,76080000.0
2008-12-18 11:41:00,61.711,62.031,61.711,62.031,83250000.0
2008-12-18 11:42:00,62.071,62.24,62.053,62.054,46140000.0
2008-12-18 11:43:00,62.026,62.032,61.91,61.91,46840000.0
2008-12-18 11:44:00,61.922,61.993,61.805,61.876,58390000.0
2008-12-18 11:45:00,61.916,61.916,61.705,61.835,42350000.0
2008-12-18 11:46:00,61.855,61.888,61.8,61.836,48390000.0
2008-12-18 11:47:00,61.848,61.864,61.821,61.828,88120000.0
2008-12-18 11:48:00,61.917,61.985,61.769,61.985,100540000.0
2008-12-18 11:49:00,62.015,62.069,61.909,62.037,151040000.0
2008-12-18 11:50:00,62.004,62.004,61.45,61.557,73560000.0
2008-12-18 11:51:00,61.572,61.803,61.471,61.759,82940000.0
2008-12-18 11:52:00,61.628,61.709,61.561,61.633,34860000.0
2008-12-18 11:53:00,61.643,61.643,61.571,61.6,40570000.0
2008-12-18 11:54:00,61.634,61.673,61.568,61.636,44450000.0
2008-12-18 11:55:00,61.639,61.676,61.581,61.596,114940000.0
2008-12-18 11:56:00,61.58,61.64,61.533,61.563,92640000.0
2008-12-18 11:57:00,61.577,61.577,61.483,61.549,39690000.0
2008-12-18 11:58:00,61.549,61.598,61.542,61.576,39250000.0
2008-12-18 11:59:00,61.573,61.575,61.531,61.558,13240000.0
2008-12-18 12:00:00,61.621,61.621,61.562,61.586,62790000.0
2008-12-18 12:01:00,61.571,61.599,61.52,61.592,53880000.0
2008-12-18 12:02:00,61.606,61.612,61.574,61.588,89850000.0
2008-12-18 12:03:00,61.57,61.57,61.537,61.551,153950000.0
2008-12-18 12:04:00,61.55,61.6,61.522,61.559,51830000.0
2008-12-18 12:05:00,61.568,61.583,61.543,61.564,119860000.0
2008-12-18 12:06:00,61.593,61.641,61.59,61.602,107580000.0
2008-12-18 12:07:00,61.592,61.602,61.583,61.592,90840000.0
2008-12-18 12:08:00,61.596,61.596,61.583,61.587,77240000.0
2008-12-18 12:09:00,61.598,61.605,61.541,61.589,46130000.0
2008-12-18 12:10:00,61.6,61.6,61.531,61.56,32770000.0
2008-12-18 12:11:00,61.536,61.595,61.534,61.567,59400000.0
2008-12-18 12:12:00,61.56,61.597,61.541,61.596,28380000.0
2008-12-18 12:13:00,61.598,61.675,61.598,61.63,29200000.0
2008-12-18 12:14:00,61.632,61.632,61.585,61.619,45180000.0
2008-12-18 12:15:00,61.653,61.653,61.614,61.621,72120000.0
2008-12-18 12:16:00,61.632,61.644,61.597,61.644,103580000.0
2008-12-18 12:17:00,61.638,61.661,61.617,61.661,76750000.0
2008-12-18 12:18:00,61.623,61.639,61.553,61.553,72750000.0
2008-12-18 12:19:00,61.555,61.623,61.528,61.59,77380000.0
2008-12-18 12:20:00,61.557,61.579,61.531,61.571,136040000.0
2008-12-18 12:21:00,61.595,61.612,61.565,61.594,146520000.0
2008-12-18 12:22:00,61.58,61.61,61.58,61.595,137350000.0
2008-12-18 12:23:00,61.604,61.613,61.579,61.613,112360000.0
2008-12-18 12:24:00,61.591,61.591,61.345,61.461,56980000.0
2008-12-18 12:25:00,61.475,61.503,61.392,61.409,90720000.0
2008-12-18 12:26:00,61.407,61.608,61.407,61.608,79640000.0
2008-12-18 12:27:00,61.595,61.595,61.413,61.455,78000000.0
2008-12-18 12:28:00,61.458,61.647,61.458,61.639,77710000.0
2008-12-18 12:29:00,61.652,61.679,61.627,61.679,69280000.0
2008-12-18 12:30:00,61.721,61.746,61.698,61.698,56960000.0
2008-12-18 12:31:00,61.684,61.697,61.597,61.697,58000000.0
2008-12-18 12:32:00,61.698,61.759,61.671,61.759,114640000.0
2008-12-18 12:33:00,61.756,61.756,61.719,61.752,95550000.0
2008-12-18 12:34:00,61.746,61.761,61.726,61.761,117770000.0
2008-12-18 12:35:00,61.773,61.784,61.757,61.762,73660000.0
2008-12-18 12:36:00,61.783,61.783,61.743,61.751,79790000.0
2008-12-18 12:37:00,61.746,61.746,61.652,61.673,70920000.0
2008-12-18 12:38:00,61.669,61.704,61.648,61.686,63390000.0
2008-12-18 12:39:00,61.722,61.748,61.693,61.733,47290000.0
2008-12-18 12:40:00,61.725,61.725,61.666,61.666,100190000.0
2008-12-18 12:41:00,61.663,61.668,61.646,61.665,77370000.0
2008-12-18 12:42:00,61.655,61.655,61.596,61.605,70260000.0
2008-12-18 12:43:00,61.613,61.661,61.596,61.661,70990000.0
2008-12-18 12:44:00,61.685,61.724,61.685,61.698,81510000.0
2008-12-18 12:45:00,61.708,61.72,61.65,61.683,70100000.0
2008-12-18 12:46:00,61.683,61.688,61.642,61.666,35700000.0
2008-12-18 12:47:00,61.663,61.71,61.663,61.697,81130000.0
2008-12-18 12:48:00,61.728,61.754,61.667,61.7,89180000.0
2008-12-18 12:49:00,61.706,61.769,61.706,61.769,99370000.0
2008-12-18 12:50:00,61.753,61.792,61.753,61.792,85600000.0
2008-12-18 12:51:00,61.796,61.796,61.705,61.771,52920000.0
2008-12-18 12:52:00,61.759,61.775,61.755,61.759,91430000.0
2008-12-18 12:53:00,61.765,61.765,61.739,61.739,58950000.0
2008-12-18 12:54:00,61.774,61.774,61.735,61.756,51460000.0
2008-12-18 12:55:00,61.771,61.775,61.756,61.775,17940000.0
2008-12-18 12:56:00,61.758,61.758,61.621,61.631,14510000.0
2008-12-18 12:57:00,61.652,61.687,61.625,61.682,15830000.0
2008-12-18 12:58:00,61.63,61.633,61.547,61.547,11090000.0
2008-12-18 12:59:00,61.56,61.56,61.477,61.479,12110000.0
2008-12-18 13:00:00,61.566,61.668,61.566,61.653,12960000.0
2008-12-18 13:01:00,61.642,61.701,61.642,61.701,16200000.0
2008-12-18 13:02:00,61.621,61.718,61.621,61.718,9010000.0
2008-12-18 13:03:00,61.761,61.761,61.714,61.714,8640000.0
2008-12-18 13:04:00,61.7,61.7,61.671,61.679,12630000.0
2008-12-18 13:05:00,61.687,61.702,61.684,61.702,9960000.0
2008-12-18 13:06:00,61.712,61.73,61.704,61.725,14500000.0
2008-12-18 13:07:00,61.72,61.726,61.708,61.724,17320000.0
2008-12-18 13:08:00,61.717,61.769,61.717,61.767,13410000.0
2008-12-18 13:09:00,61.79,61.79,61.736,61.736,20170000.0
2008-12-18 13:10:00,61.746,61.789,61.735,61.789,12670000.0
2008-12-18 13:11:00,61.789,61.797,61.789,61.792,8650000.0
2008-12-18 13:12:00,61.823,61.823,61.795,61.795,12630000.0
2008-12-18 13:13:00,61.795,61.835,61.793,61.832,13900000.0
2008-12-18 13:14:00,61.829,61.851,61.829,61.847,16270000.0
2008-12-18 13:15:00,61.853,61.853,61.826,61.839,16610000.0
2008-12-18 13:16:00,61.853,61.853,61.831,61.853,12970000.0
2008-12-18 13:17:00,61.862,61.875,61.86,61.875,9240000.0
2008-12-18 13:18:00,61.866,61.879,61.864,61.879,15810000.0
2008-12-18 13:19:00,61.873,61.873,61.841,61.854,15630000.0
2008-12-18 13:20:00,61.817,61.848,61.807,61.819,15220000.0
2008-12-18 13:21:00,61.837,61.837,61.777,61.777,12250000.0
2008-12-18 13:22:00,61.809,61.817,61.777,61.791,18960000.0
2008-12-18 13:23:00,61.815,61.819,61.789,61.8,13160000.0
2008-12-18 13:24:00,61.811,61.832,61.788,61.832,19150000.0
2008-12-18 13:25:00,61.801,61.851,61.801,61.851,15230000.0
2008-12-18 13:26:00,61.822,61.868,61.822,61.859,15020000.0
2008-12-18 13:27:00,61.879,61.879,61.859,61.862,8870000.0
2008-12-18 13:28:00,61.871,61.877,61.835,61.836,19310000.0
2008-12-18 13:29:00,61.844,61.844,61.835,61.843,9470000.0
2008-12-18 13:30:00,61.84,61.84,61.812,61.812,12280000.0
2008-12-18 13:31:00,61.812,61.812,61.802,61.809,20980000.0
2008-12-18 13:32:00,61.806,61.815,61.794,61.804,15250000.0
2008-12-18 13:33:00,61.796,61.831,61.796,61.826,13560000.0
2008-12-18 13:34:00,61.831,61.836,61.825,61.831,16530000.0
2008-12-18 13:35:00,61.817,61.835,61.816,61.821,88070000.0
2008-12-18 13:36:00,61.848,61.863,61.83,61.855,69100000.0
2008-12-18 13:37:00,61.855,61.855,61.819,61.853,112010000.0
2008-12-18 13:38:00,61.863,61.87,61.838,61.86,120440000.0
2008-12-18 13:39:00,61.89,61.89,61.816,61.817,101360000.0
2008-12-18 13:40:00,61.827,61.866,61.82,61.854,117100000.0
2008-12-18 13:41:00,61.866,61.891,61.858,61.874,81250000.0
2008-12-18 13:42:00,61.896,61.896,61.861,61.889,37010000.0
2008-12-18 13:43:00,61.907,61.908,61.892,61.892,29970000.0
2008-12-18 13:44:00,61.885,61.9,61.869,61.881,82870000.0
2008-12-18 13:45:00,61.909,61.909,61.864,61.873,117050000.0
2008-12-18 13:46:00,61.856,61.867,61.844,61.865,75210000.0
2008-12-18 13:47:00,61.873,61.873,61.851,61.868,100740000.0
2008-12-18 13:48:00,61.888,61.888,61.841,61.842,124490000.0
2008-12-18 13:49:00,61.833,61.833,61.806,61.809,87910000.0
2008-12-18 13:50:00,61.82,61.828,61.815,61.822,91020000.0
2008-12-18 13:51:00,61.842,61.844,61.82,61.82,85850000.0
2008-12-18 13:52:00,61.821,61.822,61.818,61.82,62830000.0
2008-12-18 13:53:00,61.819,61.821,61.817,61.818,93170000.0
2008-12-18 13:54:00,61.844,61.844,61.827,61.839,110200000.0
2008-12-18 13:55:00,61.853,61.863,61.799,61.821,49520000.0
2008-12-18 13:56:00,61.831,61.839,61.791,61.805,113550000.0
2008-12-18 13:57:00,61.79,61.811,61.78,61.803,78810000.0
2008-12-18 13:58:00,61.798,61.808,61.774,61.797,106630000.0
2008-12-18 13:59:00,61.802,61.802,61.783,61.798,108390000.0
2008-12-18 14:00:00,61.803,61.803,61.781,61.782,101580000.0
2008-12-18 14:01:00,61.767,61.781,61.751,61.781,53360000.0
2008-12-18 14:02:00,61.784,61.784,61.768,61.784,60010000.0
2008-12-18 14:03:00,61.791,61.791,61.771,61.771,85700000.0
2008-12-18 14:04:00,61.766,61.782,61.744,61.75,58320000.0
2008-12-18 14:05:00,61.74,61.751,61.717,61.746,91960000.0
2008-12-18 14:06:00,61.779,61.779,61.723,61.732,47260000.0
2008-12-18 14:07:00,61.719,61.741,61.719,61.728,50640000.0
2008-12-18 14:08:00,61.738,61.753,61.73,61.745,101410000.0
2008-12-18 14:09:00,61.774,61.79,61.75,61.79,84240000.0
2008-12-18 14:10:00,61.801,61.801,61.776,61.797,65910000.0
2008-12-18 14:11:00,61.792,61.792,61.76,61.76,54710000.0
2008-12-18 14:12:00,61.791,61.791,61.753,61.759,45210000.0
2008-12-18 14:13:00,61.74,61.769,61.74,61.767,57020000.0
2008-12-18 14:14:00,61.762,61.784,61.762,61.775,108890000.0
2008-12-18 14:15:00,61.799,61.804,61.757,61.804,115990000.0
2008-12-18 14:16:00,61.784,61.797,61.735,61.76,104730000.0
2008-12-18 14:17:00,61.758,61.789,61.747,61.775,93140000.0
2008-12-18 14:18:00,61.818,61.826,61.775,61.784,98620000.0
2008-12-18 14:19:00,61.784,61.8,61.777,61.797,51220000.0
2008-12-18 14:20:00,61.786,61.787,61.749,61.775,93550000.0
2008-12-18 14:21:00,61.765,61.791,61.736,61.781,71990000.0
2008-12-18 14:22:00,61.791,61.803,61.783,61.787,60060000.0
2008-12-18 14:23:00,61.772,61.782,61.736,61.782,47890000.0
2008-12-18 14:24:00,61.807,61.815,61.786,61.799,81270000.0
2008-12-18 14:25:00,61.775,61.775,61.724,61.742,121810000.0
2008-12-18 14:26:00,61.732,61.77,61.732,61.77,147950000.0
2008-12-18 14:27:00,61.792,61.792,61.773,61.776,78910000.0
2008-12-18 14:28:00,61.788,61.81,61.784,61.805,94430000.0
2008-12-18 14:29:00,61.797,61.852,61.791,61.806,94790000.0
2008-12-18 14:30:00,61.827,61.916,61.824,61.906,92120000.0
2008-12-18 14:31:00,61.897,61.897,61.838,61.855,128040000.0
2008-12-18 14:32:00,61.911,61.929,61.871,61.926,83060000.0
2008-12-18 14:33:00,61.897,61.911,61.884,61.903,69310000.0
2008-12-18 14:34:00,61.891,61.891,61.8,61.827,58830000.0
2008-12-18 14:35:00,61.813,61.836,61.801,61.801,114290000.0
2008-12-18 14:36:00,61.815,61.834,61.805,61.805,180190000.0
2008-12-18 14:37:00,61.789,61.823,61.765,61.823,131600000.0
2008-12-18 14:38:00,61.82,61.82,61.776,61.812,74720000.0
2008-12-18 14:39:00,61.81,61.82,61.798,61.8,87320000.0
2008-12-18 14:40:00,61.819,61.836,61.815,61.829,92300000.0
2008-12-18 14:41:00,61.856,61.856,61.81,61.81,96510000.0
2008-12-18 14:42:00,61.842,61.85,61.818,61.818,119810000.0
2008-12-18 14:43:00,61.815,61.815,61.78,61.785,147530000.0
2008-12-18 14:44:00,61.773,61.781,61.716,61.719,101700000.0
2008-12-18 14:45:00,61.739,61.749,61.731,61.733,135350000.0
2008-12-18 14:46:00,61.741,61.762,61.728,61.75,100650000.0
2008-12-18 14:47:00,61.723,61.734,61.713,61.713,99230000.0
2008-12-18 14:48:00,61.688,61.72,61.661,61.685,62430000.0
2008-12-18 14:49:00,61.698,61.73,61.682,61.697,54290000.0
2008-12-18 14:50:00,61.699,61.766,61.699,61.76,95730000.0
2008-12-18 14:51:00,61.767,61.772,61.765,61.765,82160000.0
2008-12-18 14:52:00,61.788,61.792,61.78,61.785,93150000.0
2008-12-18 14:53:00,61.767,61.769,61.743,61.748,82770000.0
2008-12-18 14:54:00,61.764,61.764,61.745,61.748,77470000.0
2008-12-18 14:55:00,61.751,61.8,61.751,61.8,94750000.0
2008-12-18 14:56:00,61.798,61.811,61.792,61.792,105560000.0
2008-12-18 14:57:00,61.806,61.806,61.784,61.791,71940000.0
2008-12-18 14:58:00,61.784,61.792,61.781,61.782,91280000.0
2008-12-18 14:59:00,61.775,61.791,61.773,61.783,57590000.0
2008-12-18 15:00:00,61.812,61.83,61.781,61.783,112300000.0
2008-12-18 15:01:00,61.786,61.803,61.77,61.77,96160000.0
2008-12-18 15:02:00,61.774,61.781,61.754,61.758,104290000.0
2008-12-18 15:03:00,61.76,61.767,61.753,61.767,52600000.0
2008-12-18 15:04:00,61.747,61.75,61.715,61.715,27460000.0
2008-12-18 15:05:00,61.722,61.733,61.692,61.714,91830000.0
2008-12-18 15:06:00,61.743,61.743,61.723,61.741,80500000.0
2008-12-18 15:07:00,61.748,61.759,61.739,61.746,65740000.0
2008-12-18 15:08:00,61.761,61.774,61.76,61.76,90540000.0
2008-12-18 15:09:00,61.756,61.789,61.756,61.759,116060000.0
2008-12-18 15:10:00,61.768,61.782,61.763,61.777,64310000.0
2008-12-18 15:11:00,61.792,61.813,61.791,61.791,96130000.0
2008-12-18 15:12:00,61.804,61.804,61.762,61.762,63550000.0
2008-12-18 15:13:00,61.758,61.758,61.715,61.732,100560000.0
2008-12-18 15:14:00,61.743,61.794,61.739,61.794,100560000.0
2008-12-18 15:15:00,61.812,61.831,61.802,61.831,84690000.0
2008-12-18 15:16:00,61.834,61.86,61.818,61.838,59180000.0
2008-12-18 15:17:00,61.848,61.866,61.826,61.866,49220000.0
2008-12-18 15:18:00,61.874,61.874,61.861,61.861,116600000.0
2008-12-18 15:19:00,61.873,61.898,61.847,61.889,97400000.0
2008-12-18 15:20:00,61.911,61.928,61.911,61.915,109810000.0
2008-12-18 15:21:00,61.921,61.968,61.921,61.947,118560000.0
2008-12-18 15:22:00,61.933,61.933,61.883,61.925,142190000.0
2008-12-18 15:23:00,61.924,61.926,61.909,61.926,81280000.0
2008-12-18 15:24:00,61.941,61.942,61.915,61.929,94220000.0
2008-12-18 15:25:00,61.925,61.988,61.925,61.974,91970000.0
2008-12-18 15:26:00,61.969,62.017,61.958,62.01,73610000.0
2008-12-18 15:27:00,61.993,62.03,61.993,61.999,78150000.0
2008-12-18 15:28:00,61.995,62.001,61.977,61.988,102870000.0
2008-12-18 15:29:00,61.997,62.06,61.984,62.051,66320000.0
2008-12-18 15:30:00,62.065,62.065,61.993,62.003,81800000.0
2008-12-18 15:31:00,61.983,61.997,61.949,61.954,93250000.0
2008-12-18 15:32:00,61.943,61.965,61.943,61.965,66390000.0
2008-12-18 15:33:00,61.958,61.979,61.934,61.979,113740000.0
2008-12-18 15:34:00,61.982,61.982,61.951,61.951,69760000.0
2008-12-18 15:35:00,61.945,61.96,61.898,61.898,61480000.0
2008-12-18 15:36:00,61.922,61.922,61.897,61.914,117610000.0
2008-12-18 15:37:00,61.915,61.953,61.909,61.918,98310000.0
2008-12-18 15:38:00,61.906,61.947,61.861,61.923,99060000.0
2008-12-18 15:39:00,61.942,61.942,61.906,61.909,74250000.0
2008-12-18 15:40:00,61.901,61.923,61.901,61.923,57520000.0
2008-12-18 15:41:00,61.933,61.942,61.903,61.903,91240000.0
2008-12-18 15:42:00,61.933,61.933,61.891,61.891,63100000.0
2008-12-18 15:43:00,61.893,61.901,61.871,61.901,96710000.0
2008-12-18 15:44:00,61.922,61.953,61.922,61.944,100260000.0
2008-12-18 15:45:00,61.977,62.038,61.924,62.014,119950000.0
2008-12-18 15:46:00,62.059,62.082,62.055,62.075,50910000.0
2008-12-18 15:47:00,62.089,62.166,62.085,62.148,53540000.0
2008-12-18 15:48:00,62.209,62.233,62.173,62.233,103510000.0
2008-12-18 15:49:00,62.242,62.266,62.229,62.23,133400000.0
2008-12-18 15:50:00,62.234,62.241,62.206,62.241,106970000.0
2008-12-18 15:51:00,62.24,62.269,62.24,62.259,95830000.0
2008-12-18 15:52:00,62.276,62.314,62.276,62.314,87360000.0
2008-12-18 15:53:00,62.34,62.378,62.34,62.367,87050000.0
2008-12-18 15:54:00,62.415,62.449,62.396,62.396,122330000.0
2008-12-18 15:55:00,62.373,62.46,62.364,62.426,83040000.0
2008-12-18 15:56:00,62.432,62.443,62.364,62.365,60850000.0
2008-12-18 15:57:00,62.4,62.4,62.357,62.387,25440000.0
2008-12-18 15:58:00,62.393,62.393,62.333,62.333,59880000.0
2008-12-18 15:59:00,62.323,62.36,62.314,62.314,85370000.0
2008-12-18 16:00:00,62.329,62.37,62.32,62.362,69090000.0
2008-12-18 16:01:00,62.343,62.373,62.334,62.344,67480000.0
2008-12-18 16:02:00,62.319,62.34,62.263,62.279,88620000.0
2008-12-18 16:03:00,62.299,62.299,62.202,62.211,71800000.0
2008-12-18 16:04:00,62.203,62.206,62.139,62.16,73040000.0
2008-12-18 16:05:00,62.124,62.133,62.087,62.1,82310000.0
2008-12-18 16:06:00,62.072,62.077,62.036,62.036,64860000.0
2008-12-18 16:07:00,62.041,62.073,62.038,62.038,93930000.0
2008-12-18 16:08:00,62.082,62.122,62.065,62.122,62610000.0
2008-12-18 16:09:00,62.139,62.191,62.132,62.191,34080000.0
2008-12-18 16:10:00,62.185,62.209,62.134,62.206,74590000.0
2008-12-18 16:11:00,62.23,62.253,62.223,62.253,62090000.0
2008-12-18 16:12:00,62.243,62.243,62.186,62.211,77560000.0
2008-12-18 16:13:00,62.197,62.217,62.186,62.193,44860000.0
2008-12-18 16:14:00,62.201,62.238,62.193,62.197,81050000.0
2008-12-18 16:15:00,62.188,62.2,62.174,62.187,116420000.0
2008-12-18 16:16:00,62.179,62.19,62.152,62.152,111480000.0
2008-12-18 16:17:00,62.13,62.13,62.074,62.089,56980000.0
2008-12-18 16:18:00,62.102,62.102,62.084,62.089,98830000.0
2008-12-18 16:19:00,62.071,62.072,62.018,62.029,84500000.0
2008-12-18 16:20:00,62.02,62.033,62.001,62.033,92030000.0
2008-12-18 16:21:00,62.061,62.061,62.026,62.031,31830000.0
2008-12-18 16:22:00,62.039,62.053,62.026,62.053,41250000.0
2008-12-18 16:23:00,62.041,62.062,62.022,62.031,38240000.0
2008-12-18 16:24:00,62.032,62.045,62.021,62.043,13000000.0
2008-12-18 16:25:00,62.065,62.091,62.047,62.085,51740000.0
2008-12-18 16:26:00,62.089,62.098,62.05,62.053,43930000.0
2008-12-18 16:27:00,62.07,62.121,62.064,62.1,37330000.0
2008-12-18 16:28:00,62.126,62.132,62.074,62.075,115720000.0
2008-12-18 16:29:00,62.023,62.12,62.002,62.099,59150000.0
2008-12-18 16:30:00,62.111,62.111,62.081,62.109,44840000.0
2008-12-18 16:31:00,62.1,62.111,62.092,62.099,52020000.0
2008-12-18 16:32:00,62.128,62.176,62.113,62.153,46670000.0
2008-12-18 16:33:00,62.18,62.18,62.147,62.154,72500000.0
2008-12-18 16:34:00,62.142,62.161,62.127,62.161,98510000.0
2008-12-18 16:35:00,62.168,62.168,62.089,62.089,103980000.0
2008-12-18 16:36:00,62.122,62.122,62.07,62.07,147450000.0
2008-12-18 16:37:00,62.074,62.09,62.064,62.079,51550000.0
2008-12-18 16:38:00,62.06,62.06,62.027,62.046,58600000.0
2008-12-18 16:39:00,62.063,62.063,62.021,62.039,48970000.0
2008-12-18 16:40:00,62.033,62.119,62.033,62.119,37990000.0
2008-12-18 16:41:00,62.136,62.141,62.116,62.141,38070000.0
2008-12-18 16:42:00,62.175,62.215,62.161,62.215,23550000.0
2008-12-18 16:43:00,62.227,62.276,62.222,62.246,24640000.0
2008-12-18 16:44:00,62.237,62.237,62.221,62.228,71820000.0
2008-12-18 16:45:00,62.231,62.241,62.215,62.228,33310000.0
2008-12-18 16:46:00,62.231,62.267,62.214,62.262,66340000.0
2008-12-18 16:47:00,62.167,62.185,62.125,62.125,31850000.0
2008-12-18 16:48:00,62.169,62.169,62.1,62.104,59960000.0
2008-12-18 16:49:00,62.121,62.122,62.105,62.107,42100000.0
2008-12-18 16:50:00,62.084,62.088,62.056,62.056,78580000.0
2008-12-18 16:51:00,62.079,62.16,62.071,62.084,78740000.0
2008-12-18 16:52:00,62.156,62.169,62.08,62.088,46030000.0
2008-12-18 16:53:00,62.068,62.096,62.068,62.077,39420000.0
2008-12-18 16:54:00,62.132,62.132,62.067,62.067,20150000.0
2008-12-18 16:55:00,62.059,62.059,62.001,62.003,43920000.0
2008-12-18 16:56:00,62.017,62.025,61.986,62.023,78720000.0
2008-12-18 16:57:00,62.054,62.065,62.017,62.017,56450000.0
2008-12-18 16:58:00,62.006,62.015,61.947,61.966,35810000.0
2008-12-18 16:59:00,61.956,62.032,61.949,62.003,105550000.0
2008-12-18 17:00:00,62.013,62.042,61.934,62.004,80960000.0
2008-12-18 17:01:00,62.043,62.095,62.039,62.069,40450000.0
2008-12-18 17:02:00,62.089,62.212,62.089,62.158,41230000.0
2008-12-18 17:03:00,62.168,62.194,62.133,62.136,39400000.0
2008-12-18 17:04:00,62.13,62.134,62.112,62.132,91820000.0
2008-12-18 17:05:00,62.151,62.196,62.129,62.151,101260000.0
2008-12-18 17:06:00,62.175,62.218,62.16,62.217,65910000.0
2008-12-18 17:07:00,62.214,62.251,62.214,62.22,73320000.0
2008-12-18 17:08:00,62.224,62.239,62.208,62.226,57050000.0
2008-12-18 17:09:00,62.231,62.231,62.205,62.205,99190000.0
2008-12-18 17:10:00,62.214,62.222,62.208,62.208,68660000.0
2008-12-18 17:11:00,62.215,62.246,62.213,62.241,82300000.0
2008-12-18 17:12:00,62.261,62.261,62.206,62.245,63650000.0
2008-12-18 17:13:00,62.254,62.257,62.225,62.236,122960000.0
2008-12-18 17:14:00,62.251,62.278,62.24,62.245,99000000.0
2008-12-18 17:15:00,62.262,62.262,62.211,62.231,90390000.0
2008-12-18 17:16:00,62.222,62.257,62.222,62.245,98320000.0
2008-12-18 17:17:00,62.252,62.264,62.228,62.252,74960000.0
2008-12-18 17:18:00,62.268,62.268,62.193,62.193,81040000.0
2008-12-18 17:19:00,62.226,62.255,62.207,62.231,98030000.0
2008-12-18 17:20:00,62.249,62.278,62.228,62.258,59500000.0
2008-12-18 17:21:00,62.293,62.293,62.255,62.269,89120000.0
2008-12-18 17:22:00,62.29,62.29,62.247,62.267,67590000.0
2008-12-18 17:23:00,62.242,62.287,62.231,62.252,93460000.0
2008-12-18 17:24:00,62.315,62.315,62.259,62.287,67100000.0
2008-12-18 17:25:00,62.239,62.245,62.061,62.061,57170000.0
2008-12-18 17:26:00,62.073,62.22,62.073,62.167,90340000.0
2008-12-18 17:27:00,62.244,62.324,62.092,62.324,82210000.0
2008-12-18 17:28:00,62.309,62.334,62.263,62.332,98470000.0
2008-12-18 17:29:00,62.336,62.336,62.243,62.256,84210000.0
2008-12-18 17:30:00,62.287,62.287,62.109,62.199,114410000.0
2008-12-18 17:31:00,62.194,62.197,62.176,62.197,99020000.0
2008-12-18 17:32:00,62.194,62.199,62.163,62.178,73640000.0
2008-12-18 17:33:00,62.225,62.232,62.197,62.232,78970000.0
2008-12-18 17:34:00,62.222,62.222,62.195,62.195,95670000.0
2008-12-18 17:35:00,62.199,62.208,62.199,62.2,75690000.0
2008-12-18 17:36:00,62.206,62.206,62.118,62.131,27320000.0
2008-12-18 17:37:00,62.123,62.17,62.123,62.135,44390000.0
2008-12-18 17:38:00,62.142,62.161,62.142,62.148,59350000.0
2008-12-18 17:39:00,62.185,62.185,62.165,62.168,67860000.0
2008-12-18 17:40:00,62.192,62.218,62.187,62.191,103340000.0
2008-12-18 17:41:00,62.192,62.223,62.192,62.208,122960000.0
2008-12-18 17:42:00,62.226,62.243,62.186,62.222,37320000.0
2008-12-18 17:43:00,62.221,62.256,62.219,62.243,63180000.0
2008-12-18 17:44:00,62.216,62.246,62.201,62.201,71100000.0
2008-12-18 17:45:00,62.251,62.251,62.199,62.215,101170000.0
2008-12-18 17:46:00,62.193,62.219,62.193,62.219,42570000.0
2008-12-18 17:47:00,62.231,62.251,62.215,62.251,81430000.0
2008-12-18 17:48:00,62.276,62.276,62.247,62.258,36690000.0
2008-12-18 17:49:00,62.255,62.256,62.236,62.253,80580000.0
2008-12-18 17:50:00,62.251,62.292,62.251,62.292,84570000.0
2008-12-18 17:51:00,62.32,62.32,62.277,62.303,47130000.0
2008-12-18 17:52:00,62.305,62.381,62.303,62.338,53250000.0
2008-12-18 17:53:00,62.383,62.383,62.355,62.37,66970000.0
2008-12-18 17:54:00,62.377,62.377,62.334,62.356,47260000.0
2008-12-18 17:55:00,62.347,62.362,62.342,62.355,44880000.0
2008-12-18 17:56:00,62.369,62.409,62.355,62.401,83050000.0
2008-12-18 17:57:00,62.428,62.447,62.418,62.444,105140000.0
2008-12-18 17:58:00,62.451,62.493,62.451,62.493,155720000.0
2008-12-18 17:59:00,62.484,62.488,62.442,62.471,76620000.0
2008-12-18 18:00:00,62.459,62.477,62.426,62.458,86010000.0
2008-12-18 18:01:00,62.442,62.454,62.406,62.435,35650000.0
2008-12-18 18:02:00,62.41,62.452,62.384,62.384,41000000.0
2008-12-18 18:03:00,62.426,62.435,62.335,62.378,47780000.0
2008-12-18 18:04:00,62.376,62.446,62.376,62.443,119350000.0
2008-12-18 18:05:00,62.448,62.504,62.414,62.489,90020000.0
2008-12-18 18:06:00,62.52,62.522,62.472,62.48,38970000.0
2008-12-18 18:07:00,62.488,62.494,62.243,62.291,43990000.0
2008-12-18 18:08:00,62.284,62.321,62.237,62.285,55950000.0
2008-12-18 18:09:00,62.312,62.312,62.249,62.287,63080000.0
2008-12-18 18:10:00,62.285,62.285,62.195,62.199,52310000.0
2008-12-18 18:11:00,62.238,62.314,62.222,62.303,81950000.0
2008-12-18 18:12:00,62.336,62.39,62.282,62.39,155380000.0
2008-12-18 18:13:00,62.413,62.459,62.406,62.406,49110000.0
2008-12-18 18:14:00,62.418,62.418,62.308,62.327,118610000.0
2008-12-18 18:15:00,62.348,62.405,62.318,62.391,97240000.0
2008-12-18 18:16:00,62.404,62.405,62.376,62.405,81100000.0
2008-12-18 18:17:00,62.398,62.405,62.313,62.313,71910000.0
2008-12-18 18:18:00,62.335,62.335,62.272,62.273,41780000.0
2008-12-18 18:19:00,62.28,62.311,62.27,62.311,31210000.0
2008-12-18 18:20:00,62.308,62.352,62.308,62.328,53830000.0
2008-12-18 18:21:00,62.368,62.384,62.328,62.37,26330000.0
2008-12-18 18:22:00,62.385,62.392,62.364,62.37,29780000.0
2008-12-18 18:23:00,62.368,62.386,62.321,62.386,38940000.0
2008-12-18 18:24:00,62.31,62.372,62.262,62.323,73040000.0
2008-12-18 18:25:00,62.291,62.378,62.291,62.365,98120000.0
2008-12-18 18:26:00,62.366,62.436,62.366,62.422,77300000.0
2008-12-18 18:27:00,62.447,62.447,62.394,62.436,79510000.0
2008-12-18 18:28:00,62.423,62.457,62.388,62.406,75750000.0
2008-12-18 18:29:00,62.459,62.492,62.442,62.492,142530000.0
2008-12-18 18:30:00,62.517,62.655,62.462,62.649,141360000.0
2008-12-18 18:31:00,62.66,62.66,62.559,62.614,127350000.0
2008-12-18 18:32:00,62.619,62.619,62.533,62.533,120820000.0
2008-12-18 18:33:00,62.575,62.597,62.543,62.591,60960000.0
2008-12-18 18:34:00,62.606,62.636,62.572,62.619,86600000.0
2008-12-18 18:35:00,62.656,62.678,62.61,62.667,78520000.0
2008-12-18 18:36:00,62.717,62.776,62.662,62.745,73790000.0
2008-12-18 18:37:00,62.752,62.752,62.708,62.742,76800000.0
2008-12-18 18:38:00,62.742,62.765,62.724,62.724,63990000.0
2008-12-18 18:39:00,62.763,62.763,62.736,62.748,50260000.0
2008-12-18 18:40:00,62.753,62.791,62.738,62.791,49940000.0
2008-12-18 18:41:00,62.785,62.811,62.777,62.805,111800000.0
2008-12-18 18:42:00,62.826,62.826,62.756,62.756,102960000.0
2008-12-18 18:43:00,62.752,62.752,62.724,62.724,112610000.0
2008-12-18 18:44:00,62.716,62.716,62.603,62.617,72730000.0
2008-12-18 18:45:00,62.671,62.671,62.599,62.635,70630000.0
2008-12-18 18:46:00,62.635,62.684,62.631,62.663,72950000.0
2008-12-18 18:47:00,62.662,62.689,62.662,62.685,61020000.0
2008-12-18 18:48:00,62.71,62.71,62.666,62.67,48260000.0
2008-12-18 18:49:00,62.666,62.674,62.646,62.659,101880000.0
2008-12-18 18:50:00,62.671,62.7,62.667,62.696,70380000.0
2008-12-18 18:51:00,62.734,62.734,62.676,62.702,71590000.0
2008-12-18 18:52:00,62.673,62.686,62.604,62.604,68780000.0
2008-12-18 18:53:00,62.605,62.663,62.598,62.598,78600000.0
2008-12-18 18:54:00,62.635,62.639,62.598,62.627,74800000.0
2008-12-18 18:55:00,62.609,62.654,62.601,62.634,43230000.0
2008-12-18 18:56:00,62.646,62.665,62.627,62.665,80280000.0
2008-12-18 18:57:00,62.693,62.693,62.666,62.68,86580000.0
2008-12-18 18:58:00,62.671,62.68,62.625,62.625,95420000.0
2008-12-18 18:59:00,62.624,62.628,62.577,62.582,88860000.0
2008-12-18 19:00:00,62.605,62.605,62.578,62.579,48090000.0
2008-12-18 19:01:00,62.576,62.576,62.554,62.574,94390000.0
2008-12-18 19:02:00,62.574,62.644,62.56,62.566,55090000.0
2008-12-18 19:03:00,62.571,62.584,62.422,62.546,55500000.0
2008-12-18 19:04:00,62.524,62.534,62.479,62.534,13180000.0
2008-12-18 19:05:00,62.523,62.56,62.523,62.555,72860000.0
2008-12-18 19:06:00,62.588,62.615,62.569,62.588,52010000.0
2008-12-18 19:07:00,62.634,62.634,62.587,62.604,116710000.0
2008-12-18 19:08:00,62.62,62.641,62.595,62.641,15110000.0
2008-12-18 19:09:00,62.636,62.663,62.614,62.621,42350000.0
2008-12-18 19:10:00,62.618,62.66,62.566,62.601,54290000.0
2008-12-18 19:11:00,62.59,62.59,62.549,62.549,10560000.0
2008-12-18 19:12:00,62.572,62.574,62.517,62.541,110290000.0
2008-12-18 19:13:00,62.538,62.545,62.498,62.511,36290000.0
2008-12-18 19:14:00,62.495,62.526,62.486,62.526,10980000.0
2008-12-18 19:15:00,62.546,62.546,62.465,62.465,42170000.0
2008-12-18 19:16:00,62.499,62.52,62.472,62.486,84870000.0
2008-12-18 19:17:00,62.458,62.479,62.441,62.471,75570000.0
2008-12-18 19:18:00,62.486,62.486,62.411,62.439,54090000.0
2008-12-18 19:19:00,62.414,62.48,62.414,62.48,63810000.0
2008-12-18 19:20:00,62.478,62.511,62.431,62.433,62250000.0
2008-12-18 19:21:00,62.481,62.481,62.421,62.46,45940000.0
2008-12-18 19:22:00,62.48,62.492,62.453,62.47,14830000.0
2008-12-18 19:23:00,62.489,62.489,62.436,62.443,65930000.0
2008-12-18 19:24:00,62.511,62.511,62.445,62.445,5640000.0
2008-12-18 19:25:00,62.437,62.468,62.427,62.465,157440000.0
2008-12-18 19:26:00,62.438,62.501,62.438,62.456,70500000.0
2008-12-18 19:27:00,62.544,62.563,62.475,62.475,80260000.0
2008-12-18 19:28:00,62.579,62.603,62.488,62.532,40530000.0
2008-12-18 19:29:00,62.588,62.673,62.568,62.647,12820000.0
2008-12-18 19:30:00,62.617,62.656,62.503,62.518,45840000.0
2008-12-18 19:31:00,62.517,62.533,62.477,62.484,111430000.0
2008-12-18 19:32:00,62.469,62.471,62.454,62.467,15810000.0
2008-12-18 19:33:00,62.514,62.549,62.464,62.478,31300000.0
2008-12-18 19:34:00,62.466,62.493,62.456,62.485,49210000.0
2008-12-18 19:35:00,62.473,62.507,62.468,62.507,9770000.0
2008-12-18 19:36:00,62.507,62.512,62.486,62.504,47170000.0
2008-12-18 19:37:00,62.466,62.512,62.466,62.512,6760000.0
2008-12-18 19:38:00,62.483,62.611,62.481,62.611,10520000.0
2008-12-18 19:39:00,62.661,62.661,62.468,62.556,153730000.0
2008-12-18 19:40:00,62.459,62.662,62.459,62.633,70610000.0
2008-12-18 19:41:00,62.614,62.621,62.585,62.589,103260000.0
2008-12-18 19:42:00,62.656,62.658,62.618,62.642,12620000.0
2008-12-18 19:43:00,62.662,62.662,62.593,62.603,101640000.0
2008-12-18 19:44:00,62.616,62.649,62.616,62.637,73450000.0
2008-12-18 19:45:00,62.667,62.667,62.575,62.58,43020000.0
2008-12-18 19:46:00,62.591,62.607,62.547,62.578,37570000.0
2008-12-18 19:47:00,62.528,62.581,62.479,62.554,59050000.0
2008-12-18 19:48:00,62.602,62.602,62.486,62.545,23670000.0
2008-12-18 19:49:00,62.529,62.529,62.435,62.435,27870000.0
2008-12-18 19:50:00,62.48,62.481,62.4,62.42,15400000.0
2008-12-18 19:51:00,62.431,62.507,62.386,62.507,55760000.0
2008-12-18 19:52:00,62.477,62.496,62.471,62.471,13890000.0
2008-12-18 19:53:00,62.466,62.494,62.456,62.473,16610000.0
2008-12-18 19:54:00,62.513,62.513,62.463,62.492,72640000.0
2008-12-18 19:55:00,62.46,62.495,62.457,62.486,68890000.0
2008-12-18 19:56:00,62.468,62.512,62.468,62.512,142760000.0
2008-12-18 19:57:00,62.546,62.546,62.484,62.484,114330000.0
2008-12-18 19:58:00,62.531,62.533,62.485,62.501,147470000.0
2008-12-18 19:59:00,62.491,62.499,62.438,62.438,119670000.0
2008-12-18 20:00:00,62.493,62.586,62.457,62.521,61540000.0
2008-12-18 20:01:00,62.46,62.536,62.46,62.484,85200000.0
2008-12-18 20:02:00,62.484,62.524,62.476,62.476,79700000.0
2008-12-18 20:03:00,62.572,62.572,62.353,62.499,69900000.0
2008-12-18 20:04:00,62.493,62.493,62.411,62.473,74830000.0
2008-12-18 20:05:00,62.452,62.457,62.428,62.441,12620000.0
2008-12-18 20:06:00,62.495,62.495,62.375,62.375,35240000.0
2008-12-18 20:07:00,62.443,62.444,62.352,62.352,11840000.0
2008-12-18 20:08:00,62.375,62.375,62.318,62.318,10330000.0
2008-12-18 20:09:00,62.41,62.41,62.28,62.28,113750000.0
2008-12-18 20:10:00,62.264,62.313,62.227,62.227,102530000.0
2008-12-18 20:11:00,62.275,62.283,62.232,62.232,21780000.0
2008-12-18 20:12:00,62.272,62.272,62.229,62.249,73960000.0
2008-12-18 20:13:00,62.241,62.241,62.184,62.187,12830000.0
2008-12-18 20:14:00,62.254,62.284,62.219,62.267,59900000.0
2008-12-18 20:15:00,62.285,62.288,62.242,62.265,46180000.0
2008-12-18 20:16:00,62.256,62.258,62.225,62.232,98310000.0
2008-12-18 20:17:00,62.274,62.274,62.226,62.249,69280000.0
2008-12-18 20:18:00,62.286,62.286,62.233,62.235,79610000.0
2008-12-18 20:19:00,62.266,62.289,62.241,62.285,65020000.0
2008-12-18 20:20:00,62.264,62.292,62.264,62.272,74450000.0
2008-12-18 20:21:00,62.311,62.311,62.272,62.287,18400000.0
2008-12-18 20:22:00,62.28,62.305,62.264,62.305,53470000.0
2008-12-18 20:23:00,62.294,62.302,62.273,62.273,62820000.0
2008-12-18 20:24:00,62.313,62.313,62.269,62.272,88200000.0
2008-12-18 20:25:00,62.268,62.278,62.268,62.276,98370000.0
2008-12-18 20:26:00,62.274,62.31,62.268,62.29,81580000.0
2008-12-18 20:27:00,62.333,62.333,62.271,62.273,54400000.0
2008-12-18 20:28:00,62.259,62.263,62.252,62.257,73550000.0
2008-12-18 20:29:00,62.26,62.26,62.245,62.248,10510000.0
2008-12-18 20:30:00,62.266,62.266,62.241,62.241,53130000.0
2008-12-18 20:31:00,62.223,62.223,62.201,62.201,93510000.0
2008-12-18 20:32:00,62.207,62.207,62.188,62.191,69290000.0
2008-12-18 20:33:00,62.244,62.244,62.195,62.208,108460000.0
2008-12-18 20:34:00,62.21,62.21,62.186,62.186,125070000.0
2008-12-18 20:35:00,62.199,62.204,62.183,62.183,106320000.0
2008-12-18 20:36:00,62.229,62.235,62.224,62.224,123570000.0
2008-12-18 20:37:00,62.196,62.229,62.196,62.229,99330000.0
2008-12-18 20:38:00,62.253,62.258,62.231,62.237,16020000.0
2008-12-18 20:39:00,62.268,62.286,62.238,62.263,25570000.0
2008-12-18 20:40:00,62.267,62.267,62.22,62.22,82270000.0
2008-12-18 20:41:00,62.246,62.267,62.229,62.233,116820000.0
2008-12-18 20:42:00,62.291,62.291,62.237,62.267,85320000.0
2008-12-18 20:43:00,62.238,62.239,62.234,62.238,113350000.0
2008-12-18 20:44:00,62.225,62.237,62.184,62.184,112760000.0
2008-12-18 20:45:00,62.237,62.237,62.186,62.186,89590000.0
2008-12-18 20:46:00,62.198,62.204,62.11,62.11,95280000.0
2008-12-18 20:47:00,62.107,62.191,62.107,62.191,89500000.0
2008-12-18 20:48:00,62.246,62.246,62.162,62.175,69110000.0
2008-12-18 20:49:00,62.229,62.233,62.176,62.223,90610000.0
2008-12-18 20:50:00,62.214,62.217,62.145,62.217,125700000.0
2008-12-18 20:51:00,62.237,62.237,62.132,62.158,57030000.0
2008-12-18 20:52:00,62.218,62.218,62.148,62.153,116910000.0
2008-12-18 20:53:00,62.139,62.192,62.134,62.192,84710000.0
2008-12-18 20:54:00,62.162,62.175,62.122,62.122,106070000.0
2008-12-18 20:55:00,62.142,62.183,62.126,62.183,118270000.0
2008-12-18 20:56:00,62.169,62.214,62.169,62.173,102350000.0
2008-12-18 20:57:00,62.218,62.218,62.172,62.172,57270000.0
2008-12-18 20:58:00,62.171,62.188,62.171,62.183,7140000.0
2008-12-18 20:59:00,62.187,62.196,62.187,62.195,85210000.0
2008-12-18 21:00:00,62.225,62.248,62.213,62.248,15040000.0
2008-12-18 21:01:00,62.223,62.275,62.215,62.215,93580000.0
2008-12-18 21:02:00,62.267,62.308,62.222,62.308,51110000.0
2008-12-18 21:03:00,62.293,62.324,62.242,62.294,49740000.0
2008-12-18 21:04:00,62.327,62.327,62.294,62.302,98950000.0
2008-12-18 21:05:00,62.324,62.329,62.288,62.322,94790000.0
2008-12-18 21:06:00,62.324,62.324,62.29,62.322,13380000.0
2008-12-18 21:07:00,62.327,62.36,62.301,62.308,55390000.0
2008-12-18 21:08:00,62.341,62.341,62.29,62.321,50320000.0
2008-12-18 21:09:00,62.332,62.332,62.29,62.297,61190000.0
2008-12-18 21:10:00,62.343,62.343,62.303,62.303,115070000.0
2008-12-18 21:11:00,62.33,62.33,62.299,62.314,110590000.0
2008-12-18 21:12:00,62.337,62.351,62.32,62.336,103720000.0
2008-12-18 21:13:00,62.333,62.352,62.333,62.337,97640000.0
2008-12-18 21:14:00,62.353,62.416,62.353,62.393,99840000.0
2008-12-18 21:15:00,62.421,62.421,62.39,62.392,48540000.0
2008-12-18 21:16:00,62.384,62.388,62.368,62.383,12400000.0
2008-12-18 21:17:00,62.377,62.386,62.377,62.381,69290000.0
2008-12-18 21:18:00,62.411,62.411,62.382,62.382,64300000.0
2008-12-18 21:19:00,62.364,62.364,62.346,62.35,53380000.0
2008-12-18 21:20:00,62.345,62.347,62.338,62.339,82870000.0
2008-12-18 21:21:00,62.365,62.365,62.306,62.306,127510000.0
2008-12-18 21:22:00,62.286,62.291,62.272,62.279,151970000.0
2008-12-18 21:23:00,62.268,62.28,62.249,62.28,86050000.0
2008-12-18 21:24:00,62.296,62.337,62.251,62.337,89960000.0
2008-12-18 21:25:00,62.334,62.351,62.319,62.344,93130000.0
2008-12-18 21:26:00,62.355,62.38,62.355,62.365,103620000.0
2008-12-18 21:27:00,62.386,62.386,62.349,62.35,123330000.0
2008-12-18 21:28:00,62.34,62.345,62.332,62.34,81460000.0
2008-12-18 21:29:00,62.343,62.354,62.343,62.348,71480000.0
2008-12-18 21:30:00,62.364,62.364,62.299,62.308,49890000.0
2008-12-18 21:31:00,62.313,62.313,62.3,62.306,108820000.0
2008-12-18 21:32:00,62.297,62.31,62.29,62.29,175410000.0
2008-12-18 21:33:00,62.312,62.312,62.274,62.3,115010000.0
2008-12-18 21:34:00,62.301,62.301,62.269,62.287,85340000.0
2008-12-18 21:35:00,62.281,62.295,62.273,62.281,85790000.0
2008-12-18 21:36:00,62.308,62.311,62.291,62.307,88600000.0
2008-12-18 21:37:00,62.299,62.303,62.286,62.287,96630000.0
2008-12-18 21:38:00,62.282,62.309,62.282,62.304,113580000.0
2008-12-18 21:39:00,62.289,62.3,62.273,62.273,141130000.0
2008-12-18 21:40:00,62.272,62.279,62.269,62.279,100380000.0
2008-12-18 21:41:00,62.283,62.29,62.273,62.273,142980000.0
2008-12-18 21:42:00,62.303,62.31,62.275,62.283,110290000.0
2008-12-18 21:43:00,62.283,62.283,62.26,62.262,98570000.0
2008-12-18 21:44:00,62.268,62.28,62.261,62.261,62850000.0
2008-12-18 21:45:00,62.292,62.292,62.273,62.287,47330000.0
2008-12-18 21:46:00,62.276,62.291,62.262,62.291,14200000.0
2008-12-18 21:47:00,62.279,62.284,62.234,62.245,81630000.0
2008-12-18 21:48:00,62.269,62.269,62.204,62.211,86820000.0
2008-12-18 21:49:00,62.222,62.224,62.214,62.215,88180000.0
2008-12-18 21:50:00,62.217,62.231,62.214,62.219,73360000.0
2008-12-18 21:51:00,62.232,62.233,62.205,62.233,92910000.0
2008-12-18 21:52:00,62.213,62.23,62.213,62.225,98160000.0
2008-12-18 21:53:00,62.236,62.236,62.207,62.217,70720000.0
2008-12-18 21:54:00,62.226,62.238,62.211,62.221,98140000.0
2008-12-18 21:55:00,62.223,62.223,62.206,62.206,62810000.0
2008-12-18 21:56:00,62.203,62.267,62.203,62.26,111640000.0
2008-12-18 21:57:00,62.293,62.293,62.273,62.279,97050000.0
2008-12-18 21:58:00,62.285,62.288,62.253,62.253,105320000.0
2008-12-18 21:59:00,62.241,62.263,62.232,62.263,59270000.0
2008-12-18 22:00:00,62.297,62.297,62.258,62.263,29650000.0
2008-12-18 22:01:00,62.275,62.278,62.255,62.256,88340000.0
2008-12-18 22:03:00,62.275,62.286,62.252,62.286,65290000.0
2008-12-18 22:04:00,62.309,62.321,62.305,62.317,93310000.0
2008-12-18 22:05:00,62.303,62.303,62.268,62.279,108940000.0
2008-12-18 22:06:00,62.297,62.297,62.237,62.244,60990000.0
2008-12-18 22:07:00,62.25,62.253,62.242,62.247,97670000.0
2008-12-18 22:08:00,62.252,62.263,62.252,62.258,65440000.0
2008-12-18 22:09:00,62.292,62.292,62.251,62.279,99150000.0
2008-12-18 22:10:00,62.265,62.27,62.211,62.211,109440000.0
2008-12-18 22:11:00,62.215,62.244,62.2,62.244,93000000.0
2008-12-18 22:12:00,62.247,62.247,62.214,62.214,61180000.0
2008-12-18 22:13:00,62.249,62.249,62.199,62.227,42070000.0
2008-12-18 22:14:00,62.199,62.261,62.199,62.205,114940000.0
2008-12-18 22:15:00,62.279,62.279,62.162,62.166,99950000.0
2008-12-18 22:16:00,62.152,62.16,62.124,62.138,110260000.0
2008-12-18 22:17:00,62.145,62.15,62.124,62.145,114130000.0
2008-12-18 22:18:00,62.179,62.199,62.152,62.183,147010000.0
2008-12-18 22:19:00,62.174,62.178,62.14,62.144,89340000.0
2008-12-18 22:20:00,62.14,62.174,62.138,62.173,100470000.0
2008-12-18 22:21:00,62.145,62.145,62.124,62.124,89270000.0
2008-12-18 22:22:00,62.133,62.133,62.102,62.109,67440000.0
2008-12-18 22:23:00,62.099,62.099,62.045,62.067,81590000.0
2008-12-18 22:24:00,62.083,62.085,62.063,62.085,103380000.0
2008-12-18 22:25:00,62.096,62.113,62.056,62.072,69410000.0
2008-12-18 22:26:00,62.05,62.08,62.046,62.066,72740000.0
2008-12-18 22:27:00,62.095,62.118,62.059,62.108,86910000.0
2008-12-18 22:28:00,62.113,62.113,62.049,62.055,65510000.0
2008-12-18 22:29:00,62.038,62.038,62.004,62.036,111310000.0
2008-12-18 22:30:00,62.063,62.063,62.008,62.036,67220000.0
2008-12-18 22:31:00,62.064,62.079,62.037,62.065,58480000.0
2008-12-18 22:32:00,62.06,62.095,62.057,62.095,114070000.0
2008-12-18 22:33:00,62.121,62.121,62.08,62.087,96820000.0
2008-12-18 22:34:00,62.068,62.082,62.045,62.068,95500000.0
2008-12-18 22:35:00,62.055,62.067,62.029,62.029,74320000.0
2008-12-18 22:36:00,62.059,62.059,62.033,62.038,52760000.0
2008-12-18 22:37:00,62.054,62.105,62.054,62.084,93150000.0
2008-12-18 22:38:00,62.092,62.105,62.089,62.089,64480000.0
2008-12-18 22:39:00,62.125,62.125,62.042,62.049,99530000.0
2008-12-18 22:40:00,62.032,62.04,62.021,62.021,98830000.0
2008-12-18 22:41:00,62.027,62.034,62.022,62.029,115860000.0
2008-12-18 22:42:00,62.051,62.051,62.01,62.022,56120000.0
2008-12-18 22:43:00,62.033,62.034,62.003,62.034,48820000.0
2008-12-18 22:44:00,62.004,62.039,61.995,62.034,91980000.0
2008-12-18 22:45:00,62.05,62.063,62.044,62.054,131520000.0
2008-12-18 22:46:00,62.072,62.072,62.024,62.05,99870000.0
2008-12-18 22:47:00,62.062,62.071,62.034,62.034,99770000.0
2008-12-18 22:48:00,62.07,62.07,62.027,62.027,82590000.0
2008-12-18 22:49:00,62.049,62.069,62.049,62.057,91770000.0
2008-12-18 22:50:00,62.053,62.064,62.04,62.056,109450000.0
2008-12-18 22:51:00,62.086,62.086,62.067,62.069,85780000.0
2008-12-18 22:52:00,62.064,62.111,62.064,62.097,66000000.0
2008-12-18 22:53:00,62.092,62.097,62.092,62.093,25620000.0
2008-12-18 22:54:00,62.143,62.143,62.099,62.108,65410000.0
2008-12-18 22:55:00,62.109,62.124,62.097,62.11,90850000.0
2008-12-18 22:56:00,62.105,62.116,62.105,62.109,65450000.0
2008-12-18 22:57:00,62.133,62.133,62.084,62.084,67400000.0
2008-12-18 22:58:00,62.088,62.089,62.067,62.085,88450000.0
2008-12-18 22:59:00,62.078,62.084,62.071,62.071,57090000.0
2008-12-18 23:00:00,62.099,62.102,62.081,62.089,75860000.0
2008-12-18 23:01:00,62.104,62.15,62.104,62.143,81960000.0
2008-12-18 23:02:00,62.154,62.164,62.135,62.156,71620000.0
2008-12-18 23:03:00,62.128,62.133,62.122,62.126,85460000.0
2008-12-18 23:04:00,62.117,62.155,62.117,62.145,63510000.0
2008-12-18 23:05:00,62.157,62.163,62.15,62.163,37460000.0
2008-12-18 23:06:00,62.205,62.205,62.197,62.198,76570000.0
2008-12-18 23:07:00,62.16,62.175,62.16,62.167,62080000.0
2008-12-18 23:08:00,62.175,62.178,62.169,62.178,78510000.0
2008-12-18 23:09:00,62.193,62.193,62.175,62.179,41380000.0
2008-12-18 23:10:00,62.191,62.192,62.183,62.189,89130000.0
2008-12-18 23:11:00,62.195,62.207,62.176,62.18,110150000.0
2008-12-18 23:12:00,62.181,62.187,62.14,62.153,110460000.0
2008-12-18 23:13:00,62.132,62.139,62.109,62.139,50990000.0
2008-12-18 23:14:00,62.156,62.162,62.142,62.148,100170000.0
2008-12-18 23:15:00,62.192,62.193,62.164,62.193,92350000.0
2008-12-18 23:16:00,62.186,62.19,62.165,62.168,89010000.0
2008-12-18 23:17:00,62.176,62.176,62.164,62.17,26560000.0
2008-12-18 23:18:00,62.164,62.183,62.164,62.183,42980000.0
2008-12-18 23:19:00,62.197,62.222,62.184,62.222,44530000.0
2008-12-18 23:20:00,62.205,62.205,62.175,62.182,8270000.0
2008-12-18 23:21:00,62.157,62.157,62.15,62.157,47060000.0
2008-12-18 23:22:00,62.151,62.166,62.151,62.151,40760000.0
2008-12-18 23:23:00,62.134,62.138,62.082,62.099,42400000.0
2008-12-18 23:24:00,62.093,62.143,62.075,62.118,107440000.0
2008-12-18 23:25:00,62.131,62.146,62.126,62.137,62630000.0
2008-12-18 23:26:00,62.129,62.145,62.129,62.145,48520000.0
2008-12-18 23:27:00,62.163,62.163,62.14,62.14,48670000.0
2008-12-18 23:28:00,62.121,62.128,62.083,62.09,43740000.0
2008-12-18 23:29:00,62.095,62.097,62.082,62.097,72230000.0
2008-12-18 23:30:00,62.112,62.112,62.059,62.065,91900000.0
2008-12-18 23:33:00,62.089,62.089,62.064,62.069,51220000.0
2008-12-18 23:34:00,62.049,62.051,62.031,62.049,54560000.0
2008-12-18 23:35:00,62.048,62.054,62.041,62.05,40930000.0
2008-12-18 23:36:00,62.08,62.08,62.047,62.053,38720000.0
2008-12-18 23:37:00,62.034,62.034,62.012,62.024,40280000.0
2008-12-18 23:38:00,62.011,62.025,61.992,62.022,20700000.0
2008-12-18 23:39:00,61.999,62.008,61.983,62.006,24250000.0
2008-12-18 23:40:00,61.998,62.006,61.99,62.006,70640000.0
2008-12-18 23:41:00,62.003,62.024,62.003,62.024,36330000.0
2008-12-18 23:42:00,62.015,62.015,62.001,62.001,65670000.0
2008-12-18 23:43:00,61.985,61.992,61.966,61.981,33360000.0
2008-12-18 23:44:00,61.969,61.969,61.966,61.969,66460000.0
2008-12-18 23:45:00,61.994,61.994,61.958,61.962,41960000.0
2008-12-18 23:46:00,61.969,61.977,61.969,61.977,79030000.0
2008-12-18 23:47:00,61.971,61.999,61.971,61.999,81820000.0
2008-12-18 23:48:00,61.992,61.999,61.966,61.999,45780000.0
2008-12-18 23:49:00,61.958,61.965,61.958,61.964,35940000.0
2008-12-18 23:50:00,61.975,61.998,61.974,61.981,20000000.0
2008-12-18 23:51:00,62.003,62.003,61.984,61.992,42480000.0
2008-12-18 23:52:00,61.983,62.005,61.983,62.005,78050000.0
2008-12-18 23:54:00,62.016,62.016,61.945,61.945,33460000.0
2008-12-18 23:55:00,61.933,61.962,61.933,61.953,105600000.0
2008-12-18 23:56:00,61.969,61.995,61.956,61.995,83960000.0
2008-12-18 23:57:00,61.984,61.984,61.963,61.963,45800000.0
2008-12-18 23:58:00,61.976,62.01,61.976,62.005,44080000.0
2008-12-18 23:59:00,61.986,61.988,61.944,61.963,36460000.0
2008-12-19 00:00:00,61.984,61.984,61.956,61.968,84770000.0
2008-12-19 00:01:00,61.956,61.964,61.943,61.943,99880000.0
2008-12-19 00:02:00,61.949,61.963,61.941,61.956,63490000.0
2008-12-19 00:03:00,61.971,61.983,61.939,61.944,65650000.0
2008-12-19 00:04:00,61.949,61.984,61.935,61.955,59750000.0
2008-12-19 00:05:00,61.947,61.961,61.944,61.957,97360000.0
2008-12-19 00:06:00,61.938,61.96,61.938,61.96,71850000.0
2008-12-19 00:07:00,61.954,61.954,61.943,61.943,86300000.0
2008-12-19 00:08:00,61.955,61.996,61.955,61.995,73540000.0
2008-12-19 00:09:00,61.982,62.061,61.982,62.061,136180000.0
2008-12-19 00:10:00,62.075,62.083,62.061,62.061,104180000.0
2008-12-19 00:11:00,62.07,62.095,62.07,62.095,89940000.0
2008-12-19 00:12:00,62.122,62.171,62.105,62.171,99990000.0
2008-12-19 00:13:00,62.164,62.173,62.1,62.106,79180000.0
2008-12-19 00:14:00,62.1,62.1,62.068,62.077,83770000.0
2008-12-19 00:15:00,62.1,62.102,62.082,62.082,98680000.0
2008-12-19 00:16:00,62.082,62.091,62.045,62.091,55550000.0
2008-12-19 00:17:00,62.082,62.094,62.082,62.082,87380000.0
2008-12-19 00:18:00,62.122,62.141,62.091,62.141,74710000.0
2008-12-19 00:19:00,62.136,62.148,62.133,62.133,92420000.0
2008-12-19 00:20:00,62.086,62.11,62.08,62.105,68980000.0
2008-12-19 00:22:00,62.06,62.068,62.06,62.068,95780000.0
2008-12-19 00:24:00,62.087,62.087,62.071,62.071,94810000.0
2008-12-19 00:25:00,62.07,62.111,62.07,62.111,85230000.0
2008-12-19 00:27:00,62.135,62.135,62.12,62.12,102140000.0
2008-12-19 00:28:00,62.111,62.116,62.109,62.11,73810000.0
2008-12-19 00:29:00,62.118,62.124,62.112,62.118,85580000.0
2008-12-19 00:30:00,62.142,62.142,62.088,62.103,90820000.0
2008-12-19 00:31:00,62.101,62.103,62.08,62.09,85990000.0
2008-12-19 00:32:00,62.087,62.141,62.087,62.141,26810000.0
2008-12-19 00:33:00,62.138,62.14,62.137,62.14,53000000.0
2008-12-19 00:34:00,62.094,62.112,62.094,62.099,64710000.0
2008-12-19 00:35:00,62.116,62.116,62.098,62.098,64030000.0
2008-12-19 00:36:00,62.147,62.147,62.141,62.141,99880000.0
2008-12-19 00:37:00,62.135,62.135,62.093,62.099,125870000.0
2008-12-19 00:39:00,62.117,62.117,62.106,62.106,59870000.0
2008-12-19 00:40:00,62.108,62.122,62.108,62.122,72850000.0
2008-12-19 00:41:00,62.122,62.18,62.122,62.18,104280000.0
2008-12-19 00:42:00,62.17,62.17,62.108,62.108,40850000.0
2008-12-19 00:43:00,62.115,62.117,62.098,62.117,73180000.0
2008-12-19 00:44:00,62.115,62.151,62.114,62.114,45100000.0
2008-12-19 00:45:00,62.133,62.147,62.101,62.101,74400000.0
2008-12-19 00:46:00,62.106,62.113,62.105,62.113,80280000.0
2008-12-19 00:47:00,62.083,62.119,62.083,62.119,44060000.0
2008-12-19 00:48:00,62.115,62.115,62.101,62.101,45280000.0
2008-12-19 00:49:00,62.108,62.108,62.108,62.108,2670000.0
2008-12-19 00:50:00,62.115,62.115,62.108,62.108,45070000.0
2008-12-19 00:51:00,62.139,62.139,62.121,62.121,46930000.0
2008-12-19 00:54:00,62.164,62.164,62.134,62.134,138970000.0
2008-12-19 00:56:00,62.125,62.153,62.125,62.153,79770000.0
2008-12-19 00:57:00,62.147,62.147,62.14,62.14,29680000.0
2008-12-19 00:58:00,62.152,62.156,62.152,62.152,35620000.0
2008-12-19 01:00:00,62.174,62.174,62.154,62.158,116360000.0
2008-12-19 01:01:00,62.169,62.173,62.161,62.161,87110000.0
2008-12-19 01:02:00,62.152,62.194,62.152,62.193,40460000.0
2008-12-19 01:03:00,62.166,62.166,62.151,62.151,42660000.0
2008-12-19 01:04:00,62.14,62.146,62.14,62.146,17520000.0
2008-12-19 01:05:00,62.134,62.163,62.134,62.163,59450000.0
2008-12-19 01:06:00,62.153,62.153,62.113,62.113,46890000.0
2008-12-19 01:07:00,62.121,62.127,62.12,62.12,93140000.0
2008-12-19 01:08:00,62.128,62.129,62.126,62.129,147330000.0
2008-12-19 01:09:00,62.158,62.158,62.149,62.149,48240000.0
2008-12-19 01:10:00,62.15,62.162,62.142,62.142,110660000.0
2008-12-19 01:11:00,62.125,62.132,62.115,62.117,105300000.0
2008-12-19 01:12:00,62.144,62.144,62.096,62.105,74580000.0
2008-12-19 01:13:00,62.086,62.086,62.063,62.063,74450000.0
2008-12-19 01:14:00,62.073,62.092,62.073,62.092,43860000.0
2008-12-19 01:15:00,62.085,62.085,62.073,62.073,30320000.0
2008-12-19 01:16:00,62.074,62.074,62.037,62.05,54380000.0
2008-12-19 01:17:00,62.056,62.061,62.036,62.048,24650000.0
2008-12-19 01:18:00,62.037,62.043,62.032,62.032,25710000.0
2008-12-19 01:19:00,62.017,62.032,62.011,62.032,38750000.0
2008-12-19 01:20:00,62.05,62.063,62.04,62.058,71720000.0
2008-12-19 01:21:00,62.033,62.043,62.021,62.038,97220000.0
2008-12-19 01:22:00,62.031,62.043,62.024,62.035,76560000.0
2008-12-19 01:23:00,62.027,62.033,62.023,62.023,68060000.0
2008-12-19 01:24:00,62.062,62.062,62.037,62.044,72970000.0
2008-12-19 01:25:00,62.029,62.029,62.024,62.028,137590000.0
2008-12-19 01:26:00,62.019,62.04,62.016,62.035,136110000.0
2008-12-19 01:27:00,62.021,62.024,62.008,62.008,131470000.0
2008-12-19 01:28:00,62.013,62.013,62.002,62.006,116550000.0
2008-12-19 01:29:00,62.019,62.031,62.015,62.018,55120000.0
2008-12-19 01:30:00,62.045,62.045,62.015,62.02,99500000.0
2008-12-19 01:31:00,62.003,62.026,62.003,62.018,79830000.0
2008-12-19 01:32:00,62.033,62.087,62.033,62.082,68800000.0
2008-12-19 01:33:00,62.045,62.045,62.031,62.031,69560000.0
2008-12-19 01:34:00,62.014,62.014,61.999,61.999,54910000.0
2008-12-19 01:35:00,61.988,62.015,61.974,62.015,49820000.0
2008-12-19 01:36:00,62.003,62.003,61.974,61.974,60200000.0
2008-12-19 01:37:00,61.954,61.954,61.924,61.924,116670000.0
2008-12-19 01:38:00,61.936,61.984,61.936,61.984,88590000.0
2008-12-19 01:39:00,61.974,61.978,61.944,61.974,108970000.0
2008-12-19 01:40:00,61.996,61.996,61.982,61.989,72260000.0
2008-12-19 01:41:00,61.989,61.989,61.921,61.984,66600000.0
2008-12-19 01:42:00,61.973,61.998,61.973,61.998,71110000.0
2008-12-19 01:43:00,62.005,62.014,61.995,62.007,62680000.0
2008-12-19 01:44:00,62.021,62.063,62.019,62.063,50950000.0
2008-12-19 01:45:00,62.073,62.073,62.037,62.067,97030000.0
2008-12-19 01:47:00,62.077,62.081,62.052,62.052,73280000.0
2008-12-19 01:48:00,62.092,62.092,62.033,62.033,73040000.0
2008-12-19 01:49:00,62.019,62.032,62.012,62.012,74190000.0
2008-12-19 01:50:00,62.02,62.054,62.008,62.044,68650000.0
2008-12-19 01:51:00,62.028,62.035,62.022,62.027,40400000.0
2008-12-19 01:52:00,62.036,62.037,62.03,62.031,84690000.0
2008-12-19 01:53:00,62.018,62.021,62.017,62.018,85030000.0
2008-12-19 01:54:00,62.057,62.07,62.025,62.067,88620000.0
2008-12-19 01:55:00,62.078,62.098,62.066,62.094,82930000.0
2008-12-19 01:56:00,62.107,62.149,62.082,62.143,50290000.0
2008-12-19 01:57:00,62.094,62.112,62.085,62.112,87390000.0
2008-12-19 01:58:00,62.127,62.127,62.121,62.124,58690000.0
2008-12-19 02:01:00,62.109,62.134,62.107,62.134,51130000.0
2008-12-19 02:02:00,62.141,62.148,62.141,62.148,3760000.0
2008-12-19 02:03:00,62.143,62.143,62.112,62.119,83540000.0
2008-12-19 02:04:00,62.109,62.118,62.1,62.118,51710000.0
2008-12-19 02:05:00,62.104,62.116,62.1,62.108,52250000.0
2008-12-19 02:06:00,62.117,62.117,62.094,62.111,7920000.0
2008-12-19 02:07:00,62.105,62.109,62.085,62.089,94940000.0
2008-12-19 02:08:00,62.078,62.078,62.058,62.073,52690000.0
2008-12-19 02:09:00,62.065,62.065,62.042,62.058,53270000.0
2008-12-19 02:10:00,62.064,62.074,62.058,62.074,9810000.0
2008-12-19 02:11:00,62.066,62.068,62.061,62.061,68670000.0
2008-12-19 02:12:00,62.09,62.09,62.021,62.036,68690000.0
2008-12-19 02:13:00,62.04,62.056,62.036,62.047,66300000.0
2008-12-19 02:14:00,62.057,62.062,62.042,62.062,56180000.0
2008-12-19 02:15:00,62.056,62.056,62.044,62.048,51290000.0
2008-12-19 02:16:00,62.062,62.077,62.062,62.063,86310000.0
2008-12-19 02:17:00,62.05,62.061,62.045,62.057,68190000.0
2008-12-19 02:18:00,62.065,62.083,62.065,62.068,66340000.0
2008-12-19 02:19:00,62.078,62.103,62.073,62.103,60790000.0
2008-12-19 02:20:00,62.098,62.105,62.093,62.105,78510000.0
2008-12-19 02:21:00,62.095,62.095,62.065,62.07,69040000.0
2008-12-19 02:22:00,62.079,62.093,62.074,62.084,37240000.0
2008-12-19 02:23:00,62.077,62.082,62.06,62.06,70960000.0
2008-12-19 02:24:00,62.091,62.091,62.05,62.062,84030000.0
2008-12-19 02:25:00,62.054,62.064,62.054,62.058,91510000.0
2008-12-19 02:26:00,62.053,62.09,62.053,62.081,83000000.0
2008-12-19 02:27:00,62.073,62.073,62.054,62.054,47770000.0
2008-12-19 02:28:00,62.032,62.035,61.974,61.974,85260000.0
2008-12-19 02:29:00,61.959,61.98,61.948,61.98,52590000.0
2008-12-19 02:30:00,62.015,62.015,61.993,62.007,50970000.0
2008-12-19 02:31:00,62.016,62.029,62.016,62.029,2630000.0
2008-12-19 02:32:00,62.037,62.059,62.034,62.059,20770000.0
2008-12-19 02:33:00,61.985,62.032,61.985,62.032,49040000.0
2008-12-19 02:34:00,62.04,62.04,62.026,62.029,12250000.0
2008-12-19 02:35:00,62.052,62.087,62.049,62.085,55400000.0
2008-12-19 02:36:00,62.04,62.041,62.032,62.036,14270000.0
2008-12-19 02:37:00,62.031,62.046,62.031,62.038,91280000.0
2008-12-19 02:38:00,62.052,62.063,62.044,62.062,53410000.0
2008-12-19 02:39:00,62.052,62.054,62.04,62.04,54410000.0
2008-12-19 02:40:00,62.045,62.046,62.041,62.046,10340000.0
2008-12-19 02:41:00,62.058,62.071,62.045,62.059,50710000.0
2008-12-19 02:42:00,62.047,62.055,62.043,62.055,80100000.0
2008-12-19 02:43:00,62.051,62.064,62.044,62.064,51610000.0
2008-12-19 02:44:00,62.063,62.103,62.063,62.103,52620000.0
2008-12-19 02:45:00,62.084,62.084,62.049,62.049,11980000.0
2008-12-19 02:46:00,62.034,62.044,62.034,62.039,13180000.0
2008-12-19 02:47:00,62.05,62.069,62.047,62.065,57170000.0
2008-12-19 02:48:00,62.05,62.076,62.05,62.076,4690000.0
2008-12-19 02:49:00,62.1,62.113,62.086,62.113,51780000.0
2008-12-19 02:50:00,62.131,62.192,62.11,62.189,58190000.0
2008-12-19 02:51:00,62.192,62.244,62.192,62.241,11830000.0
2008-12-19 02:52:00,62.228,62.25,62.224,62.25,13000000.0
2008-12-19 02:53:00,62.245,62.309,62.245,62.269,90330000.0
2008-12-19 02:54:00,62.279,62.291,62.263,62.284,52310000.0
2008-12-19 02:55:00,62.273,62.273,62.237,62.256,54490000.0
2008-12-19 02:56:00,62.262,62.275,62.253,62.275,15290000.0
2008-12-19 02:57:00,62.234,62.243,62.223,62.239,49000000.0
2008-12-19 02:58:00,62.227,62.241,62.209,62.209,87990000.0
2008-12-19 02:59:00,62.204,62.221,62.204,62.215,55320000.0
2008-12-19 03:00:00,62.234,62.234,62.212,62.212,51560000.0
2008-12-19 03:01:00,62.215,62.215,62.203,62.203,6240000.0
2008-12-19 03:02:00,62.186,62.191,62.158,62.191,82100000.0
2008-12-19 03:03:00,62.177,62.177,62.095,62.096,52050000.0
2008-12-19 03:04:00,62.099,62.139,62.099,62.135,89390000.0
2008-12-19 03:05:00,62.148,62.157,62.142,62.157,56070000.0
2008-12-19 03:06:00,62.142,62.142,62.096,62.096,52090000.0
2008-12-19 03:07:00,62.08,62.08,62.066,62.066,4690000.0
2008-12-19 03:08:00,62.053,62.053,62.035,62.046,62930000.0
2008-12-19 03:09:00,62.043,62.063,62.043,62.057,72690000.0
2008-12-19 03:10:00,62.066,62.083,62.061,62.076,65000000.0
2008-12-19 03:11:00,62.092,62.137,62.068,62.128,47790000.0
2008-12-19 03:12:00,62.097,62.106,62.063,62.075,96380000.0
2008-12-19 03:13:00,62.084,62.102,62.084,62.098,63080000.0
2008-12-19 03:14:00,62.087,62.092,62.066,62.084,67940000.0
2008-12-19 03:15:00,62.074,62.074,62.03,62.03,63190000.0
2008-12-19 03:16:00,62.02,62.034,62.013,62.028,79150000.0
2008-12-19 03:17:00,62.018,62.096,62.018,62.093,72360000.0
2008-12-19 03:18:00,62.085,62.099,62.068,62.075,41160000.0
2008-12-19 03:19:00,62.071,62.089,62.065,62.065,73540000.0
2008-12-19 03:20:00,62.052,62.102,62.035,62.102,78190000.0
2008-12-19 03:21:00,62.094,62.094,62.038,62.044,92610000.0
2008-12-19 03:22:00,62.047,62.057,62.041,62.041,80870000.0
2008-12-19 03:23:00,62.044,62.044,62.033,62.04,49120000.0
2008-12-19 03:24:00,62.054,62.054,62.025,62.038,83570000.0
2008-12-19 03:25:00,62.029,62.037,62.013,62.034,55980000.0
2008-12-19 03:26:00,62.028,62.063,62.023,62.055,54700000.0
2008-12-19 03:27:00,62.086,62.086,62.046,62.046,6770000.0
2008-12-19 03:28:00,62.03,62.032,62.024,62.029,14970000.0
2008-12-19 03:29:00,62.02,62.026,62.018,62.018,70000000.0
2008-12-19 03:30:00,62.054,62.054,62.026,62.029,68250000.0
2008-12-19 03:31:00,62.018,62.026,62.018,62.02,65130000.0
2008-12-19 03:32:00,62.028,62.049,62.024,62.047,87250000.0
2008-12-19 03:33:00,62.008,62.015,62.0,62.0,67800000.0
2008-12-19 03:34:00,62.012,62.032,62.005,62.026,35990000.0
2008-12-19 03:35:00,62.02,62.034,62.012,62.034,79610000.0
2008-12-19 03:36:00,62.03,62.042,62.006,62.042,84660000.0
2008-12-19 03:37:00,62.039,62.065,62.035,62.047,93190000.0
2008-12-19 03:38:00,62.052,62.052,62.027,62.043,84490000.0
2008-12-19 03:39:00,62.011,62.018,61.96,61.987,48600000.0
2008-12-19 03:40:00,61.998,62.013,61.985,61.989,84050000.0
2008-12-19 03:41:00,61.984,62.009,61.979,62.009,55480000.0
2008-12-19 03:42:00,61.998,61.998,61.961,61.961,53810000.0
2008-12-19 03:43:00,61.939,61.945,61.926,61.944,17920000.0
2008-12-19 03:44:00,61.942,61.961,61.942,61.948,69290000.0
2008-12-19 03:45:00,61.973,61.973,61.956,61.967,65940000.0
2008-12-19 03:46:00,61.975,61.975,61.955,61.959,74490000.0
2008-12-19 03:47:00,61.952,61.974,61.952,61.964,66480000.0
2008-12-19 03:48:00,61.945,61.949,61.931,61.931,36050000.0
2008-12-19 03:49:00,61.937,61.954,61.933,61.949,74990000.0
2008-12-19 03:50:00,61.94,61.971,61.935,61.971,81210000.0
2008-12-19 03:51:00,61.963,61.963,61.935,61.942,91230000.0
2008-12-19 03:52:00,61.918,61.918,61.875,61.886,80400000.0
2008-12-19 03:53:00,61.872,61.895,61.872,61.872,48440000.0
2008-12-19 03:54:00,61.895,61.895,61.866,61.878,86470000.0
2008-12-19 03:55:00,61.862,61.862,61.808,61.828,58230000.0
2008-12-19 03:56:00,61.824,61.867,61.819,61.84,54150000.0
2008-12-19 03:57:00,61.816,61.816,61.794,61.797,10570000.0
2008-12-19 03:58:00,61.809,61.821,61.809,61.82,65220000.0
2008-12-19 03:59:00,61.804,61.804,61.773,61.773,71470000.0
2008-12-19 04:00:00,61.801,61.832,61.767,61.832,122250000.0
2008-12-19 04:01:00,61.854,61.872,61.854,61.872,131040000.0
2008-12-19 04:02:00,61.859,61.859,61.808,61.825,123770000.0
2008-12-19 04:03:00,61.82,61.85,61.811,61.842,115420000.0
2008-12-19 04:04:00,61.816,61.827,61.781,61.782,53800000.0
2008-12-19 04:05:00,61.787,61.795,61.768,61.778,81040000.0
2008-12-19 04:06:00,61.793,61.808,61.765,61.781,79150000.0
2008-12-19 04:07:00,61.797,61.797,61.774,61.793,66890000.0
2008-12-19 04:08:00,61.794,61.794,61.774,61.779,71210000.0
2008-12-19 04:09:00,61.814,61.814,61.776,61.788,61690000.0
2008-12-19 04:10:00,61.769,61.826,61.764,61.822,50530000.0
2008-12-19 04:11:00,61.831,61.831,61.756,61.812,58290000.0
2008-12-19 04:12:00,61.798,61.798,61.744,61.744,105590000.0
2008-12-19 04:13:00,61.726,61.73,61.678,61.73,89810000.0
2008-12-19 04:14:00,61.723,61.732,61.702,61.702,111510000.0
2008-12-19 04:15:00,61.741,61.741,61.639,61.639,77010000.0
2008-12-19 04:16:00,61.669,61.686,61.644,61.686,73170000.0
2008-12-19 04:17:00,61.67,61.7,61.668,61.669,64480000.0
2008-12-19 04:18:00,61.692,61.692,61.662,61.677,53600000.0
2008-12-19 04:19:00,61.682,61.689,61.652,61.652,49340000.0
2008-12-19 04:20:00,61.678,61.691,61.667,61.684,90060000.0
2008-12-19 04:21:00,61.683,61.683,61.655,61.673,73410000.0
2008-12-19 04:22:00,61.669,61.67,61.653,61.658,67770000.0
2008-12-19 04:23:00,61.664,61.67,61.646,61.666,67250000.0
2008-12-19 04:24:00,61.652,61.652,61.626,61.638,73250000.0
2008-12-19 04:25:00,61.628,61.65,61.61,61.61,68910000.0
2008-12-19 04:26:00,61.621,61.627,61.578,61.578,35730000.0
2008-12-19 04:27:00,61.61,61.61,61.563,61.577,71540000.0
2008-12-19 04:28:00,61.562,61.586,61.528,61.535,91740000.0
2008-12-19 04:29:00,61.519,61.53,61.487,61.499,99480000.0
2008-12-19 04:30:00,61.511,61.541,61.501,61.541,86640000.0
2008-12-19 04:31:00,61.546,61.607,61.546,61.588,51480000.0
2008-12-19 04:32:00,61.579,61.59,61.556,61.583,83510000.0
2008-12-19 04:33:00,61.621,61.621,61.595,61.6,55220000.0
2008-12-19 04:34:00,61.612,61.644,61.608,61.624,54710000.0
2008-12-19 04:35:00,61.625,61.641,61.614,61.622,10940000.0
2008-12-19 04:36:00,61.628,61.638,61.594,61.621,52580000.0
2008-12-19 04:37:00,61.611,61.633,61.607,61.62,93750000.0
2008-12-19 04:38:00,61.616,61.619,61.602,61.616,72420000.0
2008-12-19 04:39:00,61.636,61.636,61.621,61.627,65880000.0
2008-12-19 04:40:00,61.628,61.629,61.627,61.628,62590000.0
2008-12-19 04:41:00,61.61,61.624,61.6,61.624,76190000.0
2008-12-19 04:42:00,61.653,61.653,61.62,61.627,67690000.0
2008-12-19 04:43:00,61.625,61.652,61.625,61.641,34910000.0
2008-12-19 04:44:00,61.648,61.649,61.625,61.625,68500000.0
2008-12-19 04:45:00,61.664,61.664,61.622,61.633,81380000.0
2008-12-19 04:46:00,61.627,61.627,61.616,61.618,94760000.0
2008-12-19 04:47:00,61.613,61.633,61.606,61.633,79840000.0
2008-12-19 04:48:00,61.634,61.635,61.606,61.635,48870000.0
2008-12-19 04:49:00,61.632,61.664,61.616,61.654,91320000.0
2008-12-19 04:50:00,61.647,61.655,61.627,61.655,60560000.0
2008-12-19 04:51:00,61.657,61.664,61.639,61.656,50010000.0
2008-12-19 04:52:00,61.65,61.658,61.633,61.633,14080000.0
2008-12-19 04:53:00,61.643,61.657,61.643,61.643,43800000.0
2008-12-19 04:54:00,61.672,61.672,61.637,61.666,107770000.0
2008-12-19 04:55:00,61.666,61.669,61.643,61.657,57290000.0
2008-12-19 04:56:00,61.676,61.683,61.661,61.675,43460000.0
2008-12-19 04:57:00,61.676,61.681,61.652,61.673,47060000.0
2008-12-19 04:58:00,61.638,61.652,61.623,61.652,41610000.0
2008-12-19 04:59:00,61.651,61.653,61.627,61.634,71520000.0
2008-12-19 05:00:00,61.626,61.662,61.626,61.662,84960000.0
2008-12-19 05:01:00,61.661,61.686,61.661,61.686,92120000.0
2008-12-19 05:02:00,61.68,61.687,61.667,61.667,141540000.0
2008-12-19 05:03:00,61.685,61.685,61.654,61.665,48300000.0
2008-12-19 05:04:00,61.639,61.661,61.639,61.648,58070000.0
2008-12-19 05:05:00,61.666,61.672,61.646,61.667,39970000.0
2008-12-19 05:06:00,61.64,61.662,61.64,61.655,32280000.0
2008-12-19 05:07:00,61.661,61.671,61.654,61.671,42630000.0
2008-12-19 05:08:00,61.666,61.68,61.663,61.673,19190000.0
2008-12-19 05:09:00,61.649,61.662,61.649,61.65,19030000.0
2008-12-19 05:10:00,61.639,61.653,61.639,61.646,64260000.0
2008-12-19 05:11:00,61.64,61.659,61.633,61.649,35840000.0
2008-12-19 05:12:00,61.674,61.674,61.643,61.643,59170000.0
2008-12-19 05:13:00,61.625,61.641,61.605,61.623,31370000.0
2008-12-19 05:14:00,61.634,61.663,61.625,61.663,64260000.0
2008-12-19 05:15:00,61.65,61.65,61.611,61.619,36320000.0
2008-12-19 05:16:00,61.617,61.617,61.61,61.61,73070000.0
2008-12-19 05:17:00,61.618,61.629,61.605,61.609,73770000.0
2008-12-19 05:18:00,61.638,61.638,61.593,61.593,44970000.0
2008-12-19 05:19:00,61.589,61.61,61.589,61.603,33760000.0
2008-12-19 05:20:00,61.592,61.599,61.573,61.573,20130000.0
2008-12-19 05:21:00,61.601,61.601,61.556,61.563,38290000.0
2008-12-19 05:22:00,61.551,61.562,61.536,61.555,72980000.0
2008-12-19 05:23:00,61.524,61.533,61.453,61.48,56300000.0
2008-12-19 05:24:00,61.473,61.511,61.455,61.511,38810000.0
2008-12-19 05:25:00,61.512,61.532,61.507,61.532,99100000.0
2008-12-19 05:26:00,61.512,61.545,61.512,61.545,76090000.0
2008-12-19 05:27:00,61.534,61.534,61.47,61.507,45010000.0
2008-12-19 05:28:00,61.513,61.516,61.501,61.516,44620000.0
2008-12-19 05:29:00,61.51,61.533,61.506,61.521,37180000.0
2008-12-19 05:30:00,61.545,61.551,61.527,61.551,84010000.0
2008-12-19 05:31:00,61.539,61.56,61.539,61.548,97760000.0
2008-12-19 05:32:00,61.539,61.551,61.524,61.548,60140000.0
2008-12-19 05:33:00,61.545,61.545,61.523,61.537,65140000.0
2008-12-19 05:34:00,61.529,61.544,61.526,61.527,61080000.0
2008-12-19 05:35:00,61.544,61.561,61.533,61.561,96830000.0
2008-12-19 05:36:00,61.564,61.564,61.558,61.559,61440000.0
2008-12-19 05:37:00,61.551,61.574,61.551,61.574,82730000.0
2008-12-19 05:38:00,61.553,61.565,61.553,61.565,67660000.0
2008-12-19 05:39:00,61.589,61.589,61.535,61.535,123930000.0
2008-12-19 05:40:00,61.528,61.536,61.522,61.534,94650000.0
2008-12-19 05:41:00,61.534,61.57,61.525,61.564,86830000.0
2008-12-19 05:42:00,61.528,61.546,61.523,61.546,95890000.0
2008-12-19 05:43:00,61.544,61.544,61.531,61.537,75050000.0
2008-12-19 05:44:00,61.533,61.534,61.515,61.534,76280000.0
2008-12-19 05:45:00,61.541,61.541,61.517,61.531,94690000.0
2008-12-19 05:46:00,61.514,61.55,61.514,61.53,54150000.0
2008-12-19 05:47:00,61.549,61.555,61.534,61.555,86710000.0
2008-12-19 05:48:00,61.575,61.575,61.547,61.565,62660000.0
2008-12-19 05:49:00,61.577,61.586,61.555,61.586,89820000.0
2008-12-19 05:50:00,61.581,61.591,61.564,61.588,66730000.0
2008-12-19 05:51:00,61.565,61.575,61.55,61.568,60860000.0
2008-12-19 05:52:00,61.559,61.574,61.557,61.56,85800000.0
2008-12-19 05:53:00,61.567,61.572,61.544,61.559,70530000.0
2008-12-19 05:54:00,61.576,61.576,61.547,61.564,92920000.0
2008-12-19 05:55:00,61.566,61.566,61.54,61.54,75610000.0
2008-12-19 05:56:00,61.551,61.564,61.551,61.558,115400000.0
2008-12-19 05:57:00,61.58,61.58,61.553,61.553,103500000.0
2008-12-19 05:58:00,61.569,61.57,61.566,61.567,68700000.0
2008-12-19 05:59:00,61.544,61.574,61.544,61.574,85700000.0
2008-12-19 06:00:00,61.569,61.57,61.547,61.566,90580000.0
2008-12-19 06:01:00,61.559,61.575,61.559,61.575,73570000.0
2008-12-19 06:02:00,61.573,61.574,61.551,61.574,25630000.0
2008-12-19 06:03:00,61.569,61.572,61.562,61.569,47490000.0
2008-12-19 06:04:00,61.564,61.575,61.561,61.561,61670000.0
2008-12-19 06:05:00,61.571,61.583,61.563,61.583,65410000.0
2008-12-19 06:06:00,61.577,61.577,61.561,61.577,91860000.0
2008-12-19 06:07:00,61.55,61.557,61.55,61.556,127740000.0
2008-12-19 06:08:00,61.569,61.589,61.563,61.582,37080000.0
2008-12-19 06:09:00,61.584,61.587,61.564,61.58,56150000.0
2008-12-19 06:10:00,61.563,61.639,61.563,61.622,71350000.0
2008-12-19 06:11:00,61.642,61.647,61.605,61.643,95280000.0
2008-12-19 06:12:00,61.661,61.661,61.623,61.657,43160000.0
2008-12-19 06:13:00,61.652,61.658,61.652,61.658,74830000.0
2008-12-19 06:14:00,61.624,61.632,61.611,61.621,39100000.0
2008-12-19 06:15:00,61.641,61.641,61.596,61.615,74560000.0
2008-12-19 06:16:00,61.609,61.621,61.586,61.598,75090000.0
2008-12-19 06:17:00,61.579,61.603,61.579,61.594,41600000.0
2008-12-19 06:18:00,61.614,61.617,61.595,61.617,45370000.0
2008-12-19 06:19:00,61.607,61.611,61.583,61.591,64280000.0
2008-12-19 06:20:00,61.598,61.6,61.572,61.572,45500000.0
2008-12-19 06:21:00,61.591,61.594,61.568,61.594,47660000.0
2008-12-19 06:22:00,61.589,61.604,61.589,61.604,83380000.0
2008-12-19 06:23:00,61.606,61.606,61.582,61.582,94970000.0
2008-12-19 06:24:00,61.614,61.614,61.583,61.6,135560000.0
2008-12-19 06:25:00,61.579,61.583,61.562,61.562,69680000.0
2008-12-19 06:26:00,61.568,61.569,61.537,61.56,76370000.0
2008-12-19 06:27:00,61.567,61.567,61.561,61.566,35550000.0
2008-12-19 06:28:00,61.569,61.57,61.567,61.57,38270000.0
2008-12-19 06:29:00,61.56,61.574,61.554,61.559,43480000.0
2008-12-19 06:30:00,61.592,61.592,61.566,61.573,108080000.0
2008-12-19 06:31:00,61.581,61.593,61.575,61.593,91230000.0
2008-12-19 06:32:00,61.59,61.604,61.59,61.604,35760000.0
2008-12-19 06:33:00,61.634,61.634,61.597,61.604,41660000.0
2008-12-19 06:34:00,61.612,61.613,61.603,61.613,10010000.0
2008-12-19 06:35:00,61.613,61.64,61.613,61.636,55930000.0
2008-12-19 06:36:00,61.626,61.626,61.596,61.616,43520000.0
2008-12-19 06:37:00,61.61,61.615,61.604,61.615,90340000.0
2008-12-19 06:38:00,61.608,61.626,61.604,61.604,149590000.0
2008-12-19 06:39:00,61.613,61.613,61.593,61.606,50360000.0
2008-12-19 06:40:00,61.6,61.608,61.599,61.608,120010000.0
2008-12-19 06:41:00,61.595,61.595,61.556,61.561,96810000.0
2008-12-19 06:42:00,61.549,61.55,61.534,61.541,82460000.0
2008-12-19 06:43:00,61.532,61.547,61.532,61.537,70450000.0
2008-12-19 06:44:00,61.535,61.535,61.519,61.533,46160000.0
2008-12-19 06:45:00,61.549,61.549,61.52,61.52,33090000.0
2008-12-19 06:46:00,61.505,61.534,61.457,61.457,51150000.0
2008-12-19 06:47:00,61.483,61.483,61.435,61.439,26750000.0
2008-12-19 06:48:00,61.522,61.522,61.461,61.502,29790000.0
2008-12-19 06:49:00,61.491,61.511,61.491,61.492,37260000.0
2008-12-19 06:50:00,61.494,61.511,61.485,61.501,67940000.0
2008-12-19 06:51:00,61.502,61.502,61.475,61.479,101910000.0
2008-12-19 06:52:00,61.484,61.485,61.473,61.485,72690000.0
2008-12-19 06:53:00,61.47,61.474,61.462,61.469,73850000.0
2008-12-19 06:54:00,61.481,61.481,61.457,61.461,70870000.0
2008-12-19 06:55:00,61.453,61.472,61.453,61.459,134720000.0
2008-12-19 06:56:00,61.468,61.483,61.463,61.483,133620000.0
2008-12-19 06:57:00,61.503,61.503,61.474,61.486,129550000.0
2008-12-19 06:58:00,61.488,61.496,61.488,61.496,104860000.0
2008-12-19 06:59:00,61.488,61.492,61.482,61.488,53820000.0
2008-12-19 07:00:00,61.523,61.523,61.494,61.502,86790000.0
2008-12-19 07:01:00,61.495,61.495,61.404,61.484,72880000.0
2008-12-19 07:02:00,61.492,61.492,61.465,61.492,68530000.0
2008-12-19 07:03:00,61.541,61.541,61.497,61.503,76210000.0
2008-12-19 07:04:00,61.496,61.502,61.484,61.496,65650000.0
2008-12-19 07:05:00,61.499,61.551,61.499,61.537,50920000.0
2008-12-19 07:06:00,61.591,61.742,61.567,61.711,56080000.0
2008-12-19 07:07:00,61.694,61.697,61.599,61.631,106760000.0
2008-12-19 07:08:00,61.618,61.633,61.612,61.633,87970000.0
2008-12-19 07:09:00,61.654,61.701,61.65,61.701,103650000.0
2008-12-19 07:10:00,61.724,61.833,61.724,61.804,70850000.0
2008-12-19 07:11:00,61.798,61.798,61.672,61.703,64740000.0
2008-12-19 07:12:00,61.69,61.725,61.663,61.714,71580000.0
2008-12-19 07:13:00,61.717,61.731,61.703,61.716,60370000.0
2008-12-19 07:14:00,61.7,61.755,61.695,61.736,45450000.0
2008-12-19 07:15:00,61.785,61.803,61.749,61.803,99090000.0
2008-12-19 07:16:00,61.8,61.807,61.769,61.78,62530000.0
2008-12-19 07:17:00,61.767,61.77,61.737,61.756,74510000.0
2008-12-19 07:18:00,61.774,61.774,61.746,61.765,66350000.0
2008-12-19 07:19:00,61.758,61.772,61.747,61.749,75440000.0
2008-12-19 07:20:00,61.738,61.756,61.705,61.713,66970000.0
2008-12-19 07:21:00,61.735,61.735,61.696,61.706,35500000.0
2008-12-19 07:22:00,61.712,61.733,61.712,61.733,72250000.0
2008-12-19 07:23:00,61.729,61.74,61.708,61.716,84680000.0
2008-12-19 07:24:00,61.721,61.721,61.662,61.683,86850000.0
2008-12-19 07:25:00,61.673,61.673,61.646,61.651,83400000.0
2008-12-19 07:26:00,61.651,61.651,61.605,61.624,49630000.0
2008-12-19 07:27:00,61.619,61.619,61.563,61.573,83920000.0
2008-12-19 07:28:00,61.584,61.637,61.583,61.631,53610000.0
2008-12-19 07:29:00,61.614,61.625,61.593,61.593,49490000.0
2008-12-19 07:30:00,61.604,61.604,61.583,61.595,10750000.0
2008-12-19 07:31:00,61.601,61.612,61.581,61.598,67920000.0
2008-12-19 07:32:00,61.597,61.599,61.572,61.572,57520000.0
2008-12-19 07:33:00,61.625,61.625,61.57,61.575,53060000.0
2008-12-19 07:34:00,61.588,61.601,61.585,61.591,88910000.0
2008-12-19 07:35:00,61.582,61.582,61.558,61.558,68280000.0
2008-12-19 07:36:00,61.582,61.582,61.536,61.547,67220000.0
2008-12-19 07:37:00,61.553,61.564,61.541,61.555,64730000.0
2008-12-19 07:38:00,61.543,61.55,61.508,61.521,75290000.0
2008-12-19 07:39:00,61.54,61.54,61.501,61.507,73520000.0
2008-12-19 07:40:00,61.513,61.513,61.451,61.486,36180000.0
2008-12-19 07:41:00,61.484,61.492,61.456,61.456,74910000.0
2008-12-19 07:42:00,61.485,61.485,61.447,61.454,83830000.0
2008-12-19 07:43:00,61.439,61.443,61.423,61.423,89770000.0
2008-12-19 07:44:00,61.396,61.417,61.371,61.402,84370000.0
2008-12-19 07:45:00,61.44,61.44,61.393,61.393,42620000.0
2008-12-19 07:46:00,61.4,61.415,61.386,61.415,81580000.0
2008-12-19 07:47:00,61.411,61.431,61.411,61.416,54200000.0
2008-12-19 07:48:00,61.444,61.444,61.415,61.435,54700000.0
2008-12-19 07:49:00,61.443,61.449,61.427,61.427,10920000.0
2008-12-19 07:50:00,61.417,61.422,61.391,61.391,55040000.0
2008-12-19 07:51:00,61.413,61.413,61.376,61.397,49290000.0
2008-12-19 07:52:00,61.42,61.44,61.398,61.44,84700000.0
2008-12-19 07:53:00,61.456,61.514,61.456,61.475,148800000.0
2008-12-19 07:54:00,61.451,61.475,61.451,61.475,53100000.0
2008-12-19 07:55:00,61.473,61.473,61.452,61.459,108440000.0
2008-12-19 07:56:00,61.467,61.467,61.454,61.466,103900000.0
2008-12-19 07:57:00,61.455,61.483,61.445,61.454,84520000.0
2008-12-19 07:58:00,61.451,61.482,61.451,61.466,73300000.0
2008-12-19 07:59:00,61.467,61.482,61.46,61.474,43530000.0
2008-12-19 08:00:00,61.529,61.529,61.466,61.466,31340000.0
2008-12-19 08:01:00,61.468,61.473,61.463,61.468,50470000.0
2008-12-19 08:02:00,61.474,61.477,61.463,61.477,28900000.0
2008-12-19 08:03:00,61.508,61.513,61.489,61.492,25320000.0
2008-12-19 08:04:00,61.482,61.507,61.478,61.502,39320000.0
2008-12-19 08:05:00,61.517,61.522,61.511,61.518,67270000.0
2008-12-19 08:06:00,61.529,61.529,61.513,61.519,101000000.0
2008-12-19 08:07:00,61.533,61.533,61.509,61.518,76820000.0
2008-12-19 08:08:00,61.502,61.505,61.461,61.49,70470000.0
2008-12-19 08:09:00,61.524,61.524,61.489,61.499,73550000.0
2008-12-19 08:10:00,61.493,61.527,61.493,61.521,135790000.0
2008-12-19 08:11:00,61.529,61.533,61.52,61.531,130410000.0
2008-12-19 08:12:00,61.552,61.552,61.528,61.528,123700000.0
2008-12-19 08:13:00,61.517,61.531,61.511,61.527,109810000.0
2008-12-19 08:14:00,61.543,61.56,61.537,61.558,56850000.0
2008-12-19 08:16:00,61.536,61.536,61.512,61.536,80980000.0
2008-12-19 08:17:00,61.538,61.544,61.523,61.539,71140000.0
2008-12-19 08:18:00,61.556,61.556,61.525,61.533,72970000.0
2008-12-19 08:19:00,61.52,61.527,61.506,61.511,64220000.0
2008-12-19 08:20:00,61.503,61.529,61.503,61.526,57420000.0
2008-12-19 08:21:00,61.52,61.532,61.505,61.519,60050000.0
2008-12-19 08:22:00,61.526,61.535,61.522,61.535,116540000.0
2008-12-19 08:23:00,61.515,61.535,61.515,61.535,89850000.0
2008-12-19 08:24:00,61.545,61.547,61.539,61.539,108560000.0
2008-12-19 08:25:00,61.541,61.587,61.537,61.569,77360000.0
2008-12-19 08:26:00,61.592,61.612,61.59,61.59,70230000.0
2008-12-19 08:27:00,61.617,61.617,61.523,61.527,71320000.0
2008-12-19 08:28:00,61.531,61.531,61.506,61.517,61850000.0
2008-12-19 08:29:00,61.511,61.532,61.505,61.517,50000000.0
2008-12-19 08:30:00,61.545,61.545,61.457,61.457,90690000.0
2008-12-19 08:31:00,61.456,61.468,61.423,61.423,65750000.0
2008-12-19 08:32:00,61.427,61.452,61.416,61.425,74140000.0
2008-12-19 08:33:00,61.452,61.452,61.413,61.428,71540000.0
2008-12-19 08:34:00,61.432,61.432,61.406,61.412,88610000.0
2008-12-19 08:35:00,61.408,61.412,61.392,61.405,75220000.0
2008-12-19 08:36:00,61.426,61.426,61.319,61.361,37630000.0
2008-12-19 08:37:00,61.331,61.352,61.319,61.337,80030000.0
2008-12-19 08:38:00,61.315,61.316,61.282,61.301,90100000.0
2008-12-19 08:39:00,61.271,61.271,61.231,61.27,94490000.0
2008-12-19 08:40:00,61.269,61.29,61.268,61.278,90480000.0
2008-12-19 08:41:00,61.275,61.279,61.247,61.269,56020000.0
2008-12-19 08:42:00,61.293,61.293,61.273,61.279,90610000.0
2008-12-19 08:43:00,61.293,61.314,61.285,61.297,53290000.0
2008-12-19 08:44:00,61.309,61.313,61.296,61.307,53560000.0
2008-12-19 08:45:00,61.32,61.32,61.298,61.308,14650000.0
2008-12-19 08:46:00,61.289,61.296,61.248,61.253,92260000.0
2008-12-19 08:47:00,61.254,61.254,61.192,61.199,98160000.0
2008-12-19 08:48:00,61.226,61.226,61.201,61.201,71680000.0
2008-12-19 08:49:00,61.196,61.227,61.196,61.213,90050000.0
2008-12-19 08:50:00,61.199,61.249,61.199,61.24,60900000.0
2008-12-19 08:51:00,61.271,61.271,61.239,61.257,107970000.0
2008-12-19 08:52:00,61.25,61.25,61.2,61.235,95070000.0
2008-12-19 08:53:00,61.249,61.272,61.246,61.251,99190000.0
2008-12-19 08:54:00,61.275,61.275,61.254,61.266,63260000.0
2008-12-19 08:55:00,61.27,61.298,61.266,61.286,30090000.0
2008-12-19 08:56:00,61.284,61.288,61.267,61.274,96160000.0
2008-12-19 08:57:00,61.279,61.279,61.261,61.267,72270000.0
2008-12-19 08:58:00,61.252,61.271,61.217,61.217,69050000.0
2008-12-19 08:59:00,61.235,61.241,61.216,61.221,94440000.0
2008-12-19 09:00:00,61.279,61.302,61.234,61.299,107630000.0
2008-12-19 09:01:00,61.303,61.311,61.281,61.307,62560000.0
2008-12-19 09:02:00,61.298,61.302,61.285,61.288,95530000.0
2008-12-19 09:03:00,61.315,61.315,61.287,61.293,63580000.0
2008-12-19 09:04:00,61.28,61.28,61.264,61.268,98910000.0
2008-12-19 09:05:00,61.261,61.281,61.261,61.281,101830000.0
2008-12-19 09:06:00,61.305,61.327,61.273,61.296,89250000.0
2008-12-19 09:07:00,61.366,61.386,61.345,61.351,64490000.0
2008-12-19 09:08:00,61.36,61.387,61.346,61.364,44070000.0
2008-12-19 09:09:00,61.383,61.386,61.357,61.367,115550000.0
2008-12-19 09:10:00,61.381,61.41,61.376,61.395,110100000.0
2008-12-19 09:11:00,61.41,61.43,61.402,61.415,106380000.0
2008-12-19 09:12:00,61.424,61.426,61.377,61.377,125860000.0
2008-12-19 09:13:00,61.38,61.396,61.366,61.378,135900000.0
2008-12-19 09:14:00,61.373,61.41,61.373,61.391,87570000.0
2008-12-19 09:15:00,61.438,61.438,61.366,61.382,101910000.0
2008-12-19 09:16:00,61.378,61.383,61.362,61.377,93670000.0
2008-12-19 09:17:00,61.368,61.39,61.349,61.377,70740000.0
2008-12-19 09:18:00,61.392,61.392,61.351,61.362,85230000.0
2008-12-19 09:19:00,61.372,61.383,61.362,61.369,107790000.0
2008-12-19 09:20:00,61.38,61.391,61.362,61.373,63730000.0
2008-12-19 09:21:00,61.387,61.387,61.362,61.378,73690000.0
2008-12-19 09:22:00,61.373,61.374,61.33,61.356,88050000.0
2008-12-19 09:23:00,61.34,61.354,61.335,61.348,67180000.0
2008-12-19 09:24:00,61.366,61.374,61.337,61.374,111090000.0
2008-12-19 09:25:00,61.368,61.37,61.366,61.366,67700000.0
2008-12-19 09:26:00,61.36,61.384,61.36,61.368,61030000.0
2008-12-19 09:27:00,61.378,61.389,61.348,61.386,120230000.0
2008-12-19 09:28:00,61.399,61.415,61.383,61.4,95320000.0
2008-12-19 09:29:00,61.415,61.465,61.415,61.465,90180000.0
2008-12-19 09:30:00,61.478,61.497,61.467,61.469,80550000.0
2008-12-19 09:31:00,61.478,61.526,61.478,61.498,54030000.0
2008-12-19 09:32:00,61.476,61.492,61.466,61.471,88090000.0
2008-12-19 09:33:00,61.503,61.575,61.491,61.504,60570000.0
2008-12-19 09:34:00,61.504,61.506,61.472,61.488,97800000.0
2008-12-19 09:35:00,61.496,61.525,61.493,61.497,107100000.0
2008-12-19 09:36:00,61.514,61.515,61.496,61.509,119490000.0
2008-12-19 09:37:00,61.496,61.504,61.482,61.482,48580000.0
2008-12-19 09:38:00,61.471,61.471,61.404,61.404,57980000.0
2008-12-19 09:39:00,61.426,61.436,61.395,61.418,97610000.0
2008-12-19 09:40:00,61.434,61.487,61.404,61.482,138190000.0
2008-12-19 09:41:00,61.466,61.48,61.455,61.475,107400000.0
2008-12-19 09:42:00,61.493,61.509,61.477,61.506,98030000.0
2008-12-19 09:43:00,61.508,61.518,61.501,61.512,86680000.0
2008-12-19 09:44:00,61.493,61.493,61.431,61.431,93300000.0
2008-12-19 09:45:00,61.45,61.45,61.425,61.425,110160000.0
2008-12-19 09:46:00,61.428,61.433,61.415,61.425,82340000.0
2008-12-19 09:47:00,61.418,61.442,61.371,61.392,60900000.0
2008-12-19 09:48:00,61.415,61.415,61.379,61.406,23750000.0
2008-12-19 09:49:00,61.404,61.419,61.404,61.408,56960000.0
2008-12-19 09:50:00,61.413,61.413,61.378,61.399,90340000.0
2008-12-19 09:51:00,61.393,61.483,61.375,61.445,71300000.0
2008-12-19 09:52:00,61.458,61.478,61.445,61.476,70110000.0
2008-12-19 09:53:00,61.469,61.471,61.451,61.451,87650000.0
2008-12-19 09:54:00,61.475,61.481,61.447,61.461,73180000.0
2008-12-19 09:55:00,61.501,61.533,61.47,61.515,78420000.0
2008-12-19 09:56:00,61.501,61.564,61.501,61.564,85950000.0
2008-12-19 09:57:00,61.585,61.585,61.523,61.556,70270000.0
2008-12-19 09:58:00,61.543,61.548,61.515,61.541,92330000.0
2008-12-19 09:59:00,61.559,61.618,61.559,61.618,61610000.0
2008-12-19 10:00:00,61.642,61.642,61.606,61.619,36140000.0
2008-12-19 10:01:00,61.609,61.631,61.553,61.553,72340000.0
2008-12-19 10:02:00,61.551,61.551,61.478,61.478,61150000.0
2008-12-19 10:03:00,61.503,61.503,61.466,61.47,78110000.0
2008-12-19 10:04:00,61.472,61.472,61.382,61.385,45460000.0
2008-12-19 10:05:00,61.368,61.368,61.256,61.256,83090000.0
2008-12-19 10:06:00,61.259,61.299,61.24,61.296,116910000.0
2008-12-19 10:07:00,61.322,61.322,61.251,61.287,97980000.0
2008-12-19 10:08:00,61.281,61.299,61.264,61.299,54390000.0
2008-12-19 10:09:00,61.309,61.331,61.309,61.312,99070000.0
2008-12-19 10:10:00,61.324,61.348,61.324,61.332,88960000.0
2008-12-19 10:11:00,61.329,61.349,61.328,61.346,93610000.0
2008-12-19 10:12:00,61.363,61.363,61.338,61.347,27270000.0
2008-12-19 10:13:00,61.365,61.391,61.365,61.379,40470000.0
2008-12-19 10:14:00,61.386,61.386,61.353,61.376,41250000.0
2008-12-19 10:15:00,61.384,61.392,61.368,61.392,17280000.0
2008-12-19 10:16:00,61.385,61.423,61.385,61.408,52090000.0
2008-12-19 10:17:00,61.416,61.423,61.397,61.4,46830000.0
2008-12-19 10:18:00,61.416,61.416,61.385,61.385,43650000.0
2008-12-19 10:19:00,61.388,61.394,61.379,61.388,100960000.0
2008-12-19 10:20:00,61.393,61.394,61.383,61.393,52630000.0
2008-12-19 10:21:00,61.413,61.413,61.367,61.373,46470000.0
2008-12-19 10:22:00,61.336,61.351,61.328,61.345,49150000.0
2008-12-19 10:23:00,61.324,61.324,61.268,61.307,43830000.0
2008-12-19 10:24:00,61.322,61.322,61.296,61.31,76610000.0
2008-12-19 10:25:00,61.322,61.367,61.317,61.317,88470000.0
2008-12-19 10:26:00,61.32,61.33,61.298,61.309,95990000.0
2008-12-19 10:27:00,61.323,61.323,61.278,61.278,150880000.0
2008-12-19 10:28:00,61.266,61.295,61.266,61.287,46440000.0
2008-12-19 10:29:00,61.28,61.291,61.28,61.287,62000000.0
2008-12-19 10:30:00,61.298,61.324,61.282,61.324,41370000.0
2008-12-19 10:31:00,61.311,61.311,61.284,61.306,29170000.0
2008-12-19 10:32:00,61.297,61.309,61.288,61.289,46430000.0
2008-12-19 10:33:00,61.314,61.342,61.305,61.313,20700000.0
2008-12-19 10:34:00,61.322,61.385,61.32,61.373,21680000.0
2008-12-19 10:35:00,61.383,61.384,61.342,61.382,66330000.0
2008-12-19 10:36:00,61.413,61.413,61.377,61.377,41760000.0
2008-12-19 10:37:00,61.389,61.414,61.339,61.414,69160000.0
2008-12-19 10:38:00,61.422,61.422,61.389,61.415,31080000.0
2008-12-19 10:39:00,61.439,61.439,61.379,61.392,65610000.0
2008-12-19 10:40:00,61.377,61.421,61.377,61.421,40460000.0
2008-12-19 10:41:00,61.411,61.411,61.377,61.381,80570000.0
2008-12-19 10:42:00,61.4,61.4,61.374,61.379,73900000.0
2008-12-19 10:43:00,61.393,61.425,61.387,61.39,44830000.0
2008-12-19 10:44:00,61.364,61.371,61.353,61.359,35210000.0
2008-12-19 10:45:00,61.359,61.371,61.351,61.366,18270000.0
2008-12-19 10:46:00,61.349,61.364,61.265,61.27,43160000.0
2008-12-19 10:47:00,61.263,61.263,61.183,61.204,75640000.0
2008-12-19 10:48:00,61.228,61.239,61.21,61.236,55040000.0
2008-12-19 10:49:00,61.23,61.295,61.216,61.292,36600000.0
2008-12-19 10:50:00,61.315,61.329,61.282,61.304,107660000.0
2008-12-19 10:51:00,61.344,61.344,61.307,61.336,85220000.0
2008-12-19 10:52:00,61.359,61.386,61.316,61.326,44460000.0
2008-12-19 10:53:00,61.328,61.363,61.309,61.363,41870000.0
2008-12-19 10:54:00,61.358,61.368,61.301,61.313,32970000.0
2008-12-19 10:55:00,61.337,61.341,61.316,61.341,86870000.0
2008-12-19 10:56:00,61.345,61.354,61.311,61.346,99430000.0
2008-12-19 10:57:00,61.377,61.377,61.356,61.36,67160000.0
2008-12-19 10:58:00,61.369,61.381,61.349,61.366,72380000.0
2008-12-19 10:59:00,61.368,61.368,61.327,61.362,60550000.0
2008-12-19 11:00:00,61.367,61.381,61.243,61.247,104680000.0
2008-12-19 11:01:00,61.232,61.236,61.158,61.199,67770000.0
2008-12-19 11:02:00,61.169,61.222,61.142,61.145,85840000.0
2008-12-19 11:03:00,61.185,61.185,61.104,61.104,71250000.0
2008-12-19 11:04:00,61.124,61.138,61.098,61.113,133370000.0
2008-12-19 11:05:00,61.1,61.1,61.051,61.059,101850000.0
2008-12-19 11:06:00,61.077,61.09,61.058,61.076,90150000.0
2008-12-19 11:07:00,61.099,61.099,61.058,61.069,98390000.0
2008-12-19 11:08:00,61.088,61.134,61.077,61.106,79870000.0
2008-12-19 11:09:00,61.14,61.14,61.095,61.124,79580000.0
2008-12-19 11:10:00,61.129,61.16,61.124,61.154,98430000.0
2008-12-19 11:11:00,61.158,61.179,61.146,61.158,61810000.0
2008-12-19 11:12:00,61.141,61.168,61.119,61.147,91700000.0
2008-12-19 11:13:00,61.12,61.126,61.059,61.071,64620000.0
2008-12-19 11:14:00,61.063,61.097,61.063,61.097,95470000.0
2008-12-19 11:15:00,61.143,61.143,61.078,61.099,67680000.0
2008-12-19 11:16:00,61.096,61.161,61.096,61.161,64790000.0
2008-12-19 11:17:00,61.164,61.169,61.14,61.156,92640000.0
2008-12-19 11:18:00,61.174,61.174,61.137,61.165,76460000.0
2008-12-19 11:19:00,61.183,61.22,61.17,61.22,100870000.0
2008-12-19 11:20:00,61.21,61.252,61.197,61.202,80220000.0
2008-12-19 11:21:00,61.218,61.218,61.184,61.208,121590000.0
2008-12-19 11:22:00,61.221,61.243,61.214,61.227,102590000.0
2008-12-19 11:23:00,61.257,61.282,61.244,61.282,69790000.0
2008-12-19 11:24:00,61.308,61.318,61.287,61.29,83330000.0
2008-12-19 11:25:00,61.269,61.309,61.25,61.25,98190000.0
2008-12-19 11:26:00,61.253,61.258,61.22,61.23,84200000.0
2008-12-19 11:27:00,61.243,61.243,61.213,61.227,28020000.0
2008-12-19 11:28:00,61.212,61.22,61.176,61.19,49420000.0
2008-12-19 11:29:00,61.185,61.185,61.164,61.183,68220000.0
2008-12-19 11:30:00,61.195,61.195,61.158,61.168,65140000.0
2008-12-19 11:31:00,61.151,61.151,61.127,61.129,103310000.0
2008-12-19 11:32:00,61.142,61.182,61.142,61.161,122890000.0
2008-12-19 11:33:00,61.167,61.167,61.138,61.151,42310000.0
2008-12-19 11:34:00,61.151,61.151,61.105,61.105,53860000.0
2008-12-19 11:35:00,61.108,61.145,61.101,61.141,74260000.0
2008-12-19 11:36:00,61.156,61.156,61.122,61.122,99050000.0
2008-12-19 11:37:00,61.129,61.136,61.121,61.136,41320000.0
2008-12-19 11:38:00,61.121,61.143,61.121,61.139,71670000.0
2008-12-19 11:39:00,61.143,61.143,61.128,61.129,40670000.0
2008-12-19 11:40:00,61.141,61.155,61.135,61.152,75090000.0
2008-12-19 11:41:00,61.154,61.16,61.132,61.132,76150000.0
2008-12-19 11:42:00,61.152,61.152,61.126,61.126,48800000.0
2008-12-19 11:43:00,61.133,61.155,61.092,61.143,47320000.0
2008-12-19 11:44:00,61.169,61.199,61.146,61.155,64730000.0
2008-12-19 11:45:00,61.175,61.175,61.148,61.166,47750000.0
2008-12-19 11:46:00,61.164,61.164,61.11,61.116,42080000.0
2008-12-19 11:47:00,61.104,61.165,61.091,61.158,78840000.0
2008-12-19 11:48:00,61.163,61.182,61.131,61.182,99790000.0
2008-12-19 11:49:00,61.162,61.19,61.148,61.17,152090000.0
2008-12-19 11:50:00,61.175,61.182,61.147,61.174,83720000.0
2008-12-19 11:51:00,61.194,61.194,61.139,61.143,78400000.0
2008-12-19 11:52:00,61.121,61.137,61.08,61.085,35310000.0
2008-12-19 11:53:00,61.092,61.112,61.084,61.112,40910000.0
2008-12-19 11:54:00,61.128,61.129,61.114,61.126,39370000.0
2008-12-19 11:55:00,61.133,61.133,61.114,61.126,120560000.0
2008-12-19 11:56:00,61.147,61.182,61.147,61.182,91250000.0
2008-12-19 11:57:00,61.204,61.209,61.181,61.199,37900000.0
2008-12-19 11:58:00,61.207,61.207,61.122,61.133,42940000.0
2008-12-19 11:59:00,61.134,61.141,61.128,61.139,14690000.0
2008-12-19 12:00:00,61.133,61.153,61.133,61.138,64100000.0
2008-12-19 12:01:00,61.143,61.162,61.143,61.159,51450000.0
2008-12-19 12:02:00,61.145,61.149,61.126,61.139,87260000.0
2008-12-19 12:03:00,61.136,61.136,61.121,61.129,154700000.0
2008-12-19 12:04:00,61.141,61.172,61.133,61.163,52430000.0
2008-12-19 12:05:00,61.14,61.172,61.14,61.15,125000000.0
2008-12-19 12:06:00,61.19,61.2,61.166,61.195,103280000.0
2008-12-19 12:07:00,61.174,61.186,61.172,61.172,79560000.0
2008-12-19 12:08:00,61.183,61.212,61.183,61.212,76840000.0
2008-12-19 12:09:00,61.219,61.248,61.215,61.237,43670000.0
2008-12-19 12:10:00,61.218,61.246,61.218,61.246,30190000.0
2008-12-19 12:11:00,61.24,61.255,61.235,61.255,59170000.0
2008-12-19 12:12:00,61.283,61.283,61.222,61.263,31110000.0
2008-12-19 12:13:00,61.257,61.26,61.228,61.231,28900000.0
2008-12-19 12:14:00,61.237,61.237,61.22,61.22,38070000.0
2008-12-19 12:15:00,61.248,61.248,61.207,61.223,72640000.0
2008-12-19 12:16:00,61.213,61.254,61.213,61.254,102200000.0
2008-12-19 12:17:00,61.279,61.29,61.238,61.29,75420000.0
2008-12-19 12:18:00,61.278,61.278,61.257,61.27,72100000.0
2008-12-19 12:19:00,61.271,61.271,61.246,61.267,74700000.0
2008-12-19 12:20:00,61.273,61.324,61.269,61.324,136120000.0
2008-12-19 12:21:00,61.353,61.386,61.331,61.349,144950000.0
2008-12-19 12:22:00,61.327,61.347,61.248,61.256,135230000.0
2008-12-19 12:23:00,61.259,61.264,61.194,61.194,120440000.0
2008-12-19 12:24:00,61.203,61.228,61.158,61.178,51750000.0
2008-12-19 12:25:00,61.171,61.178,61.117,61.117,89760000.0
2008-12-19 12:26:00,61.103,61.185,61.103,61.185,72160000.0
2008-12-19 12:27:00,61.229,61.229,61.145,61.206,75380000.0
2008-12-19 12:28:00,61.156,61.198,61.156,61.165,79790000.0
2008-12-19 12:29:00,61.152,61.198,61.147,61.153,63200000.0
2008-12-19 12:30:00,61.231,61.231,61.139,61.203,52270000.0
2008-12-19 12:31:00,61.195,61.214,61.14,61.205,52270000.0
2008-12-19 12:32:00,61.181,61.22,61.181,61.208,108720000.0
2008-12-19 12:33:00,61.239,61.239,61.157,61.188,95120000.0
2008-12-19 12:34:00,61.174,61.179,61.136,61.179,109450000.0
2008-12-19 12:35:00,61.173,61.174,61.134,61.166,74270000.0
2008-12-19 12:36:00,61.188,61.188,61.029,61.126,76060000.0
2008-12-19 12:37:00,61.11,61.11,61.05,61.051,79420000.0
2008-12-19 12:38:00,61.035,61.035,61.012,61.033,63740000.0
2008-12-19 12:39:00,61.052,61.061,61.026,61.039,52560000.0
2008-12-19 12:40:00,61.054,61.083,61.054,61.069,100060000.0
2008-12-19 12:41:00,61.076,61.091,61.065,61.077,65110000.0
2008-12-19 12:42:00,61.105,61.105,61.065,61.071,66640000.0
2008-12-19 12:43:00,61.051,61.051,60.938,60.938,67070000.0
2008-12-19 12:44:00,60.941,61.031,60.915,61.029,88540000.0
2008-12-19 12:45:00,61.049,61.049,60.877,61.021,79880000.0
2008-12-19 12:46:00,61.031,61.047,61.031,61.036,42000000.0
2008-12-19 12:47:00,61.048,61.056,61.042,61.049,76180000.0
2008-12-19 12:48:00,61.055,61.055,61.042,61.055,86910000.0
2008-12-19 12:49:00,61.054,61.08,61.049,61.074,94910000.0
2008-12-19 12:50:00,61.07,61.09,61.054,61.083,83640000.0
2008-12-19 12:51:00,61.118,61.119,61.096,61.109,52710000.0
2008-12-19 12:52:00,61.105,61.114,61.103,61.108,89750000.0
2008-12-19 12:53:00,61.111,61.132,61.1,61.132,56210000.0
2008-12-19 12:54:00,61.136,61.17,61.127,61.163,55410000.0
2008-12-19 12:55:00,61.148,61.148,61.079,61.104,14950000.0
2008-12-19 12:56:00,61.109,61.123,61.093,61.123,9770000.0
2008-12-19 12:57:00,61.162,61.162,61.138,61.138,11450000.0
2008-12-19 12:58:00,61.132,61.167,61.132,61.166,9100000.0
2008-12-19 12:59:00,61.17,61.202,61.167,61.201,13940000.0
2008-12-19 13:00:00,61.212,61.212,61.164,61.164,11830000.0
2008-12-19 13:01:00,61.164,61.164,61.152,61.152,16000000.0
2008-12-19 13:02:00,61.151,61.156,61.127,61.127,22430000.0
2008-12-19 13:03:00,61.134,61.147,61.127,61.147,7590000.0
2008-12-19 13:04:00,61.114,61.114,61.051,61.079,13000000.0
2008-12-19 13:05:00,61.064,61.111,61.064,61.091,16950000.0
2008-12-19 13:06:00,61.09,61.09,60.985,60.994,15450000.0
2008-12-19 13:07:00,61.058,61.058,60.947,60.947,16170000.0
2008-12-19 13:08:00,61.014,61.014,60.966,61.009,18220000.0
2008-12-19 13:09:00,61.041,61.041,60.966,60.966,17750000.0
2008-12-19 13:10:00,60.97,61.01,60.944,60.991,15010000.0
2008-12-19 13:11:00,60.97,60.996,60.942,60.996,11490000.0
2008-12-19 13:12:00,61.043,61.045,60.996,61.002,18090000.0
2008-12-19 13:13:00,61.012,61.027,61.009,61.027,8870000.0
2008-12-19 13:14:00,61.037,61.045,61.031,61.033,11850000.0
2008-12-19 13:15:00,61.025,61.05,61.025,61.048,20860000.0
2008-12-19 13:16:00,61.096,61.096,61.053,61.068,12460000.0
2008-12-19 13:17:00,61.074,61.096,61.054,61.054,8490000.0
2008-12-19 13:18:00,61.118,61.125,61.064,61.079,17140000.0
2008-12-19 13:19:00,61.124,61.124,61.076,61.115,13570000.0
2008-12-19 13:20:00,61.084,61.094,61.079,61.079,17920000.0
2008-12-19 13:21:00,61.106,61.106,61.071,61.071,16890000.0
2008-12-19 13:22:00,61.085,61.085,61.073,61.077,11150000.0
2008-12-19 13:23:00,61.072,61.09,61.072,61.08,13180000.0
2008-12-19 13:24:00,61.098,61.098,61.072,61.076,9430000.0
2008-12-19 13:25:00,61.07,61.082,61.07,61.079,14650000.0
2008-12-19 13:26:00,61.056,61.073,61.056,61.073,14650000.0
2008-12-19 13:27:00,61.101,61.101,61.077,61.09,9580000.0
2008-12-19 13:28:00,61.096,61.099,61.09,61.099,15180000.0
2008-12-19 13:29:00,61.104,61.126,61.096,61.126,7550000.0
2008-12-19 13:30:00,61.135,61.138,61.12,61.138,12020000.0
2008-12-19 13:31:00,61.125,61.129,61.108,61.124,19440000.0
2008-12-19 13:32:00,61.114,61.136,61.114,61.136,12410000.0
2008-12-19 13:33:00,61.144,61.144,61.138,61.138,12810000.0
2008-12-19 13:34:00,61.145,61.146,61.133,61.146,21230000.0
2008-12-19 13:35:00,61.147,61.187,61.145,61.159,98820000.0
2008-12-19 13:36:00,61.192,61.219,61.191,61.219,75880000.0
2008-12-19 13:37:00,61.222,61.243,61.222,61.237,102770000.0
2008-12-19 13:38:00,61.229,61.232,61.221,61.224,123190000.0
2008-12-19 13:39:00,61.237,61.237,61.216,61.221,109420000.0
2008-12-19 13:40:00,61.231,61.239,61.224,61.224,113080000.0
2008-12-19 13:41:00,61.213,61.231,61.211,61.231,82480000.0
2008-12-19 13:42:00,61.222,61.222,61.208,61.22,30890000.0
2008-12-19 13:43:00,61.211,61.22,61.202,61.202,25380000.0
2008-12-19 13:44:00,61.204,61.218,61.19,61.194,81040000.0
2008-12-19 13:45:00,61.228,61.228,61.133,61.133,103320000.0
2008-12-19 13:46:00,61.129,61.157,61.123,61.148,72810000.0
2008-12-19 13:47:00,61.136,61.182,61.136,61.159,102160000.0
2008-12-19 13:48:00,61.163,61.163,61.108,61.142,106660000.0
2008-12-19 13:49:00,61.082,61.13,61.082,61.13,93360000.0
2008-12-19 13:50:00,61.122,61.138,61.105,61.105,103170000.0
2008-12-19 13:51:00,61.156,61.156,61.112,61.126,88280000.0
2008-12-19 13:52:00,61.129,61.136,61.114,61.114,73530000.0
2008-12-19 13:53:00,61.119,61.134,61.11,61.11,89390000.0
2008-12-19 13:54:00,61.171,61.171,61.123,61.151,110030000.0
2008-12-19 13:55:00,61.131,61.144,61.127,61.14,50290000.0
2008-12-19 13:56:00,61.151,61.154,61.118,61.118,111520000.0
2008-12-19 13:57:00,61.125,61.15,61.083,61.147,79770000.0
2008-12-19 13:58:00,61.127,61.177,61.113,61.177,97840000.0
2008-12-19 13:59:00,61.171,61.274,61.158,61.237,113150000.0
2008-12-19 14:00:00,61.309,61.344,61.214,61.273,96360000.0
2008-12-19 14:01:00,61.217,61.322,61.217,61.294,51400000.0
2008-12-19 14:02:00,61.296,61.296,61.216,61.273,54110000.0
2008-12-19 14:03:00,61.281,61.281,61.223,61.232,93720000.0
2008-12-19 14:04:00,61.238,61.324,61.238,61.324,59970000.0
2008-12-19 14:05:00,61.312,61.312,61.274,61.274,87880000.0
2008-12-19 14:06:00,61.38,61.38,61.254,61.279,50410000.0
2008-12-19 14:07:00,61.263,61.279,61.237,61.243,52890000.0
2008-12-19 14:08:00,61.239,61.259,61.232,61.241,101850000.0
2008-12-19 14:09:00,61.289,61.289,61.243,61.243,95450000.0
2008-12-19 14:10:00,61.245,61.245,61.221,61.221,70990000.0
2008-12-19 14:11:00,61.239,61.241,61.235,61.235,54210000.0
2008-12-19 14:12:00,61.251,61.251,61.216,61.221,45270000.0
2008-12-19 14:13:00,61.212,61.248,61.212,61.246,59830000.0
2008-12-19 14:14:00,61.242,61.263,61.242,61.247,107240000.0
2008-12-19 14:15:00,61.292,61.292,61.253,61.268,114590000.0
2008-12-19 14:16:00,61.265,61.268,61.239,61.243,110880000.0
2008-12-19 14:17:00,61.247,61.262,61.232,61.232,94650000.0
2008-12-19 14:18:00,61.275,61.275,61.237,61.266,104600000.0
2008-12-19 14:19:00,61.28,61.281,61.271,61.271,53430000.0
2008-12-19 14:20:00,61.261,61.272,61.247,61.257,92020000.0
2008-12-19 14:21:00,61.298,61.298,61.269,61.278,63360000.0
2008-12-19 14:22:00,61.286,61.286,61.27,61.277,61110000.0
2008-12-19 14:23:00,61.286,61.286,61.278,61.278,45010000.0
2008-12-19 14:24:00,61.314,61.314,61.264,61.271,84530000.0
2008-12-19 14:25:00,61.252,61.264,61.248,61.264,118940000.0
2008-12-19 14:26:00,61.259,61.274,61.258,61.258,150260000.0
2008-12-19 14:27:00,61.293,61.293,61.266,61.268,87780000.0
2008-12-19 14:28:00,61.265,61.275,61.259,61.265,96340000.0
2008-12-19 14:29:00,61.246,61.263,61.245,61.263,106630000.0
2008-12-19 14:30:00,61.295,61.295,61.262,61.262,102780000.0
2008-12-19 14:31:00,61.265,61.272,61.245,61.258,128210000.0
2008-12-19 14:32:00,61.272,61.294,61.272,61.281,83400000.0
2008-12-19 14:33:00,61.305,61.305,61.268,61.275,67980000.0
2008-12-19 14:34:00,61.262,61.297,61.262,61.29,60540000.0
2008-12-19 14:35:00,61.285,61.295,61.28,61.295,120860000.0
2008-12-19 14:36:00,61.323,61.323,61.289,61.306,172840000.0
2008-12-19 14:37:00,61.291,61.295,61.263,61.27,119240000.0
2008-12-19 14:38:00,61.274,61.275,61.266,61.27,84590000.0
2008-12-19 14:39:00,61.304,61.304,61.269,61.273,82730000.0
2008-12-19 14:40:00,61.287,61.287,61.246,61.286,90980000.0
2008-12-19 14:41:00,61.244,61.285,61.244,61.27,92900000.0
2008-12-19 14:42:00,61.312,61.312,61.223,61.269,117710000.0
2008-12-19 14:43:00,61.272,61.272,61.203,61.203,150630000.0
2008-12-19 14:44:00,61.202,61.262,61.202,61.26,91030000.0
2008-12-19 14:45:00,61.276,61.276,61.189,61.189,120800000.0
2008-12-19 14:46:00,61.251,61.288,61.251,61.288,103320000.0
2008-12-19 14:47:00,61.269,61.274,61.181,61.221,111160000.0
2008-12-19 14:48:00,61.238,61.238,61.137,61.137,59660000.0
2008-12-19 14:49:00,61.158,61.167,61.118,61.133,48590000.0
2008-12-19 14:50:00,61.189,61.237,61.15,61.237,109280000.0
2008-12-19 14:51:00,61.228,61.228,61.173,61.178,83480000.0
2008-12-19 14:52:00,61.266,61.295,61.228,61.286,89030000.0
2008-12-19 14:53:00,61.249,61.295,61.238,61.24,84740000.0
2008-12-19 14:54:00,61.306,61.306,61.251,61.28,78600000.0
2008-12-19 14:55:00,61.263,61.266,61.209,61.25,95310000.0
2008-12-19 14:56:00,61.241,61.283,61.224,61.283,100720000.0
2008-12-19 14:57:00,61.308,61.308,61.245,61.259,72350000.0
2008-12-19 14:58:00,61.298,61.298,61.239,61.239,103470000.0
2008-12-19 14:59:00,61.235,61.275,61.227,61.235,64270000.0
2008-12-19 15:00:00,61.319,61.326,61.248,61.297,105610000.0
2008-12-19 15:01:00,61.297,61.32,61.287,61.29,90390000.0
2008-12-19 15:02:00,61.299,61.313,61.292,61.292,101430000.0
2008-12-19 15:03:00,61.317,61.317,61.301,61.301,60720000.0
2008-12-19 15:04:00,61.305,61.305,61.295,61.298,27540000.0
2008-12-19 15:05:00,61.285,61.293,61.248,61.251,93150000.0
2008-12-19 15:06:00,61.287,61.287,61.24,61.254,76930000.0
2008-12-19 15:07:00,61.257,61.285,61.234,61.285,68120000.0
2008-12-19 15:08:00,61.295,61.297,61.288,61.296,96410000.0
2008-12-19 15:09:00,61.323,61.323,61.287,61.298,108140000.0
2008-12-19 15:10:00,61.298,61.314,61.287,61.299,64700000.0
2008-12-19 15:11:00,61.315,61.315,61.282,61.289,92200000.0
2008-12-19 15:12:00,61.352,61.352,61.283,61.315,67600000.0
2008-12-19 15:13:00,61.333,61.333,61.311,61.311,95920000.0
2008-12-19 15:14:00,61.3,61.319,61.3,61.312,108090000.0
2008-12-19 15:15:00,61.323,61.323,61.281,61.3,92370000.0
2008-12-19 15:16:00,61.295,61.297,61.288,61.297,58770000.0
2008-12-19 15:17:00,61.33,61.33,61.287,61.287,46320000.0
2008-12-19 15:18:00,61.351,61.351,61.294,61.328,118590000.0
2008-12-19 15:19:00,61.354,61.354,61.313,61.313,109360000.0
2008-12-19 15:20:00,61.36,61.374,61.356,61.36,116840000.0
2008-12-19 15:21:00,61.381,61.381,61.353,61.372,117450000.0
2008-12-19 15:22:00,61.372,61.392,61.372,61.392,145870000.0
2008-12-19 15:23:00,61.387,61.406,61.32,61.32,85930000.0
2008-12-19 15:24:00,61.354,61.365,61.309,61.362,105510000.0
2008-12-19 15:25:00,61.356,61.373,61.334,61.334,88410000.0
2008-12-19 15:26:00,61.341,61.362,61.339,61.339,74700000.0
2008-12-19 15:27:00,61.38,61.38,61.305,61.305,76890000.0
2008-12-19 15:28:00,61.331,61.331,61.286,61.295,111370000.0
2008-12-19 15:29:00,61.311,61.311,61.241,61.268,65960000.0
2008-12-19 15:30:00,61.312,61.312,61.264,61.291,75920000.0
2008-12-19 15:31:00,61.275,61.28,61.25,61.26,91570000.0
2008-12-19 15:32:00,61.26,61.273,61.257,61.258,65870000.0
2008-12-19 15:33:00,61.265,61.265,61.235,61.235,108750000.0
2008-12-19 15:34:00,61.246,61.268,61.203,61.219,72890000.0
2008-12-19 15:35:00,61.238,61.26,61.235,61.241,67960000.0
2008-12-19 15:36:00,61.257,61.26,61.239,61.248,111210000.0
2008-12-19 15:37:00,61.264,61.295,61.25,61.277,89990000.0
2008-12-19 15:38:00,61.279,61.279,61.194,61.218,94660000.0
2008-12-19 15:39:00,61.272,61.272,61.215,61.23,78260000.0
2008-12-19 15:40:00,61.246,61.287,61.232,61.247,50790000.0
2008-12-19 15:41:00,61.251,61.3,61.246,61.26,93870000.0
2008-12-19 15:42:00,61.296,61.318,61.244,61.261,58970000.0
2008-12-19 15:43:00,61.266,61.289,61.245,61.272,97010000.0
2008-12-19 15:44:00,61.254,61.298,61.254,61.292,96450000.0
2008-12-19 15:45:00,61.314,61.33,61.283,61.283,115510000.0
2008-12-19 15:46:00,61.28,61.357,61.271,61.35,46520000.0
2008-12-19 15:47:00,61.366,61.37,61.344,61.347,52190000.0
2008-12-19 15:48:00,61.374,61.463,61.362,61.454,100870000.0
2008-12-19 15:49:00,61.445,61.452,61.412,61.412,133690000.0
2008-12-19 15:50:00,61.401,61.417,61.356,61.356,103430000.0
2008-12-19 15:51:00,61.372,61.379,61.343,61.375,106320000.0
2008-12-19 15:52:00,61.387,61.407,61.37,61.39,80320000.0
2008-12-19 15:53:00,61.366,61.381,61.365,61.381,87830000.0
2008-12-19 15:54:00,61.396,61.396,61.366,61.366,118860000.0
2008-12-19 15:55:00,61.375,61.384,61.37,61.37,87370000.0
2008-12-19 15:56:00,61.376,61.386,61.374,61.386,60020000.0
2008-12-19 15:57:00,61.416,61.416,61.385,61.407,25520000.0
2008-12-19 15:58:00,61.385,61.4,61.35,61.35,59310000.0
2008-12-19 15:59:00,61.348,61.363,61.327,61.341,86410000.0
2008-12-19 16:00:00,61.382,61.382,61.345,61.345,67290000.0
2008-12-19 16:01:00,61.362,61.4,61.35,61.4,62990000.0
2008-12-19 16:02:00,61.394,61.394,61.359,61.372,93940000.0
2008-12-19 16:03:00,61.407,61.419,61.381,61.391,61970000.0
2008-12-19 16:04:00,61.407,61.429,61.396,61.429,76740000.0
2008-12-19 16:05:00,61.426,61.433,61.41,61.41,80760000.0
2008-12-19 16:06:00,61.445,61.445,61.399,61.401,68680000.0
2008-12-19 16:07:00,61.4,61.4,61.356,61.368,93250000.0
2008-12-19 16:08:00,61.372,61.387,61.339,61.384,57850000.0
2008-12-19 16:09:00,61.407,61.407,61.331,61.331,40880000.0
2008-12-19 16:10:00,61.349,61.356,61.321,61.321,68520000.0
2008-12-19 16:11:00,61.334,61.34,61.307,61.321,61370000.0
2008-12-19 16:12:00,61.34,61.34,61.285,61.31,82850000.0
2008-12-19 16:13:00,61.318,61.326,61.285,61.285,39870000.0
2008-12-19 16:14:00,61.272,61.298,61.265,61.287,78080000.0
2008-12-19 16:15:00,61.305,61.324,61.277,61.324,112490000.0
2008-12-19 16:16:00,61.304,61.338,61.296,61.33,99180000.0
2008-12-19 16:17:00,61.34,61.367,61.334,61.367,52790000.0
2008-12-19 16:18:00,61.402,61.402,61.34,61.343,93830000.0
2008-12-19 16:19:00,61.351,61.374,61.336,61.374,91580000.0
2008-12-19 16:20:00,61.361,61.383,61.347,61.383,90880000.0
2008-12-19 16:21:00,61.419,61.429,61.397,61.424,25410000.0
2008-12-19 16:22:00,61.436,61.436,61.406,61.412,38300000.0
2008-12-19 16:23:00,61.409,61.422,61.393,61.393,39650000.0
2008-12-19 16:24:00,61.411,61.422,61.407,61.408,20630000.0
2008-12-19 16:25:00,61.418,61.428,61.413,61.428,48340000.0
2008-12-19 16:26:00,61.423,61.435,61.423,61.428,49870000.0
2008-12-19 16:27:00,61.455,61.455,61.416,61.421,40580000.0
2008-12-19 16:28:00,61.428,61.432,61.413,61.418,110940000.0
2008-12-19 16:29:00,61.406,61.406,61.343,61.389,64440000.0
2008-12-19 16:30:00,61.405,61.405,61.385,61.393,43290000.0
2008-12-19 16:31:00,61.398,61.404,61.392,61.392,49020000.0
2008-12-19 16:32:00,61.388,61.388,61.344,61.344,47820000.0
2008-12-19 16:33:00,61.375,61.379,61.349,61.353,78010000.0
2008-12-19 16:34:00,61.354,61.354,61.302,61.302,98070000.0
2008-12-19 16:35:00,61.31,61.32,61.279,61.288,98600000.0
2008-12-19 16:36:00,61.31,61.31,61.257,61.275,147430000.0
2008-12-19 16:37:00,61.265,61.275,61.265,61.267,48100000.0
2008-12-19 16:38:00,61.281,61.282,61.26,61.277,60860000.0
2008-12-19 16:39:00,61.296,61.307,61.283,61.299,43610000.0
2008-12-19 16:40:00,61.308,61.325,61.308,61.318,33550000.0
2008-12-19 16:41:00,61.333,61.344,61.328,61.328,44560000.0
2008-12-19 16:42:00,61.351,61.351,61.3,61.3,22770000.0
2008-12-19 16:43:00,61.266,61.274,61.215,61.274,23700000.0
2008-12-19 16:44:00,61.258,61.264,61.252,61.252,69290000.0
2008-12-19 16:45:00,61.283,61.294,61.247,61.294,33920000.0
2008-12-19 16:46:00,61.299,61.317,61.28,61.283,65380000.0
2008-12-19 16:47:00,61.288,61.302,61.277,61.283,28040000.0
2008-12-19 16:48:00,61.303,61.303,61.265,61.271,60170000.0
2008-12-19 16:49:00,61.274,61.274,61.229,61.248,37680000.0
2008-12-19 16:50:00,61.249,61.285,61.23,61.25,75550000.0
2008-12-19 16:51:00,61.271,61.271,61.191,61.202,81750000.0
2008-12-19 16:52:00,61.211,61.232,61.211,61.219,47730000.0
2008-12-19 16:53:00,61.203,61.21,61.18,61.21,41400000.0
2008-12-19 16:54:00,61.226,61.226,61.152,61.159,24860000.0
2008-12-19 16:55:00,61.131,61.148,61.084,61.09,35180000.0
2008-12-19 16:56:00,61.091,61.091,61.016,61.016,84700000.0
2008-12-19 16:57:00,61.047,61.05,61.03,61.039,63420000.0
2008-12-19 16:58:00,61.048,61.061,61.037,61.054,35530000.0
2008-12-19 16:59:00,61.058,61.092,61.054,61.092,96600000.0
2008-12-19 17:00:00,61.114,61.114,61.061,61.11,90970000.0
2008-12-19 17:01:00,61.127,61.161,61.127,61.15,48740000.0
2008-12-19 17:02:00,61.141,61.173,61.134,61.173,38770000.0
2008-12-19 17:03:00,61.166,61.166,61.144,61.15,35810000.0
2008-12-19 17:04:00,61.139,61.161,61.124,61.138,85080000.0
2008-12-19 17:05:00,61.154,61.154,61.127,61.151,103990000.0
2008-12-19 17:06:00,61.177,61.183,61.159,61.183,72460000.0
2008-12-19 17:07:00,61.175,61.191,61.155,61.191,70890000.0
2008-12-19 17:08:00,61.197,61.229,61.195,61.199,57600000.0
2008-12-19 17:09:00,61.247,61.247,61.214,61.242,101190000.0
2008-12-19 17:10:00,61.234,61.234,61.217,61.217,65860000.0
2008-12-19 17:11:00,61.215,61.26,61.215,61.26,76010000.0
2008-12-19 17:12:00,61.265,61.276,61.254,61.275,69540000.0
2008-12-19 17:13:00,61.291,61.299,61.291,61.296,125510000.0
2008-12-19 17:14:00,61.305,61.31,61.295,61.297,97920000.0
2008-12-19 17:15:00,61.324,61.324,61.296,61.309,94240000.0
2008-12-19 17:16:00,61.307,61.341,61.292,61.292,96000000.0
2008-12-19 17:17:00,61.304,61.312,61.285,61.312,79050000.0
2008-12-19 17:18:00,61.313,61.313,61.294,61.307,83860000.0
2008-12-19 17:19:00,61.301,61.324,61.301,61.308,93530000.0
2008-12-19 17:20:00,61.31,61.32,61.287,61.315,61330000.0
2008-12-19 17:21:00,61.332,61.342,61.323,61.338,88800000.0
2008-12-19 17:22:00,61.329,61.334,61.322,61.334,67840000.0
2008-12-19 17:23:00,61.344,61.352,61.326,61.339,93610000.0
2008-12-19 17:24:00,61.344,61.344,61.284,61.284,69560000.0
2008-12-19 17:25:00,61.302,61.309,61.293,61.308,62600000.0
2008-12-19 17:26:00,61.322,61.352,61.307,61.307,87360000.0
2008-12-19 17:27:00,61.306,61.306,61.283,61.292,79140000.0
2008-12-19 17:28:00,61.282,61.297,61.282,61.297,98220000.0
2008-12-19 17:29:00,61.293,61.297,61.292,61.297,80370000.0
2008-12-19 17:30:00,61.308,61.31,61.292,61.292,127640000.0
2008-12-19 17:31:00,61.288,61.3,61.283,61.283,100830000.0
2008-12-19 17:32:00,61.274,61.274,61.248,61.249,74980000.0
2008-12-19 17:33:00,61.28,61.314,61.265,61.314,91490000.0
2008-12-19 17:34:00,61.309,61.313,61.296,61.298,95970000.0
2008-12-19 17:35:00,61.304,61.339,61.304,61.328,81060000.0
2008-12-19 17:36:00,61.33,61.341,61.314,61.327,26710000.0
2008-12-19 17:37:00,61.336,61.336,61.312,61.329,50600000.0
2008-12-19 17:38:00,61.33,61.334,61.321,61.334,63130000.0
2008-12-19 17:39:00,61.348,61.352,61.333,61.352,60190000.0
2008-12-19 17:40:00,61.357,61.421,61.357,61.421,99570000.0
2008-12-19 17:41:00,61.412,61.416,61.372,61.378,130680000.0
2008-12-19 17:42:00,61.4,61.424,61.373,61.424,42530000.0
2008-12-19 17:43:00,61.399,61.419,61.397,61.397,60980000.0
2008-12-19 17:44:00,61.409,61.431,61.405,61.431,69070000.0
2008-12-19 17:45:00,61.453,61.453,61.407,61.407,98650000.0
2008-12-19 17:46:00,61.416,61.416,61.412,61.412,39990000.0
2008-12-19 17:47:00,61.402,61.416,61.402,61.409,75510000.0
2008-12-19 17:48:00,61.436,61.44,61.414,61.422,43560000.0
2008-12-19 17:49:00,61.414,61.414,61.388,61.388,78360000.0
2008-12-19 17:50:00,61.385,61.402,61.372,61.372,78170000.0
2008-12-19 17:51:00,61.392,61.392,61.355,61.377,42030000.0
2008-12-19 17:52:00,61.377,61.392,61.366,61.38,46950000.0
2008-12-19 17:53:00,61.384,61.384,61.352,61.352,69260000.0
2008-12-19 17:54:00,61.393,61.41,61.356,61.41,43280000.0
2008-12-19 17:55:00,61.403,61.414,61.363,61.363,41560000.0
2008-12-19 17:56:00,61.324,61.336,61.267,61.272,76480000.0
2008-12-19 17:57:00,61.283,61.293,61.249,61.293,93690000.0
2008-12-19 17:58:00,61.291,61.31,61.274,61.31,150580000.0
2008-12-19 17:59:00,61.318,61.401,61.318,61.392,71090000.0
2008-12-19 18:00:00,61.401,61.414,61.395,61.414,83560000.0
2008-12-19 18:01:00,61.411,61.428,61.398,61.4,34760000.0
2008-12-19 18:02:00,61.392,61.413,61.392,61.405,40810000.0
2008-12-19 18:03:00,61.43,61.43,61.35,61.371,38080000.0
2008-12-19 18:04:00,61.399,61.402,61.382,61.389,124350000.0
2008-12-19 18:05:00,61.4,61.407,61.369,61.39,90230000.0
2008-12-19 18:06:00,61.41,61.41,61.315,61.322,41030000.0
2008-12-19 18:07:00,61.296,61.317,61.238,61.238,39290000.0
2008-12-19 18:08:00,61.226,61.246,61.205,61.232,52970000.0
2008-12-19 18:09:00,61.247,61.265,61.226,61.265,60430000.0
2008-12-19 18:10:00,61.263,61.302,61.257,61.294,56090000.0
2008-12-19 18:11:00,61.298,61.31,61.276,61.282,96280000.0
2008-12-19 18:12:00,61.316,61.318,61.292,61.302,156380000.0
2008-12-19 18:13:00,61.31,61.341,61.31,61.335,53030000.0
2008-12-19 18:14:00,61.343,61.343,61.318,61.332,120320000.0
2008-12-19 18:15:00,61.354,61.354,61.344,61.348,107220000.0
2008-12-19 18:16:00,61.354,61.374,61.354,61.369,87740000.0
2008-12-19 18:17:00,61.352,61.369,61.344,61.369,74260000.0
2008-12-19 18:18:00,61.39,61.39,61.37,61.385,43440000.0
2008-12-19 18:19:00,61.398,61.413,61.383,61.413,30690000.0
2008-12-19 18:20:00,61.422,61.443,61.422,61.443,56480000.0
2008-12-19 18:21:00,61.463,61.463,61.428,61.433,26670000.0
2008-12-19 18:22:00,61.435,61.435,61.418,61.435,28040000.0
2008-12-19 18:23:00,61.426,61.431,61.408,61.41,44420000.0
2008-12-19 18:24:00,61.433,61.433,61.411,61.421,71360000.0
2008-12-19 18:25:00,61.426,61.431,61.414,61.419,95530000.0
2008-12-19 18:26:00,61.426,61.426,61.413,61.423,74950000.0
2008-12-19 18:27:00,61.44,61.44,61.404,61.404,71370000.0
2008-12-19 18:28:00,61.398,61.409,61.393,61.409,78720000.0
2008-12-19 18:29:00,61.422,61.444,61.411,61.421,137010000.0
2008-12-19 18:30:00,61.444,61.444,61.403,61.416,144510000.0
2008-12-19 18:31:00,61.415,61.436,61.388,61.393,141940000.0
2008-12-19 18:32:00,61.378,61.378,61.321,61.346,120060000.0
2008-12-19 18:33:00,61.37,61.392,61.332,61.351,57090000.0
2008-12-19 18:34:00,61.344,61.344,61.293,61.293,92210000.0
2008-12-19 18:35:00,61.316,61.374,61.256,61.374,83360000.0
2008-12-19 18:36:00,61.4,61.4,61.284,61.327,77550000.0
2008-12-19 18:37:00,61.345,61.373,61.31,61.355,75010000.0
2008-12-19 18:38:00,61.356,61.388,61.356,61.368,60380000.0
2008-12-19 18:39:00,61.375,61.375,61.355,61.368,48400000.0
2008-12-19 18:40:00,61.367,61.392,61.355,61.392,56830000.0
2008-12-19 18:41:00,61.399,61.424,61.399,61.41,114490000.0
2008-12-19 18:42:00,61.429,61.429,61.351,61.38,94190000.0
2008-12-19 18:43:00,61.343,61.381,61.343,61.351,121310000.0
2008-12-19 18:44:00,61.37,61.378,61.344,61.351,72100000.0
2008-12-19 18:45:00,61.37,61.37,61.32,61.32,78430000.0
2008-12-19 18:46:00,61.308,61.329,61.299,61.317,71980000.0
2008-12-19 18:47:00,61.334,61.334,61.32,61.32,63050000.0
2008-12-19 18:48:00,61.334,61.334,61.313,61.328,48750000.0
2008-12-19 18:49:00,61.318,61.32,61.304,61.304,95890000.0
2008-12-19 18:50:00,61.306,61.306,61.293,61.298,68390000.0
2008-12-19 18:51:00,61.304,61.304,61.265,61.265,75180000.0
2008-12-19 18:52:00,61.251,61.283,61.245,61.283,66040000.0
2008-12-19 18:53:00,61.292,61.301,61.266,61.278,78950000.0
2008-12-19 18:54:00,61.293,61.293,61.268,61.271,72760000.0
2008-12-19 18:55:00,61.261,61.276,61.259,61.259,44530000.0
2008-12-19 18:56:00,61.257,61.264,61.254,61.259,75390000.0
2008-12-19 18:57:00,61.266,61.298,61.23,61.292,90920000.0
2008-12-19 18:58:00,61.313,61.331,61.313,61.325,102000000.0
2008-12-19 18:59:00,61.306,61.327,61.278,61.278,87610000.0
2008-12-19 19:00:00,61.293,61.359,61.292,61.353,53870000.0
2008-12-19 19:01:00,61.324,61.361,61.324,61.332,86650000.0
2008-12-19 19:02:00,61.35,61.366,61.316,61.335,61020000.0
2008-12-19 19:03:00,61.391,61.391,61.309,61.362,54200000.0
2008-12-19 19:04:00,61.323,61.339,61.305,61.322,12590000.0
2008-12-19 19:05:00,61.297,61.314,61.287,61.297,64730000.0
2008-12-19 19:06:00,61.336,61.336,61.29,61.293,47780000.0
2008-12-19 19:07:00,61.262,61.269,61.242,61.242,112310000.0
2008-12-19 19:08:00,61.248,61.267,61.241,61.258,17550000.0
2008-12-19 19:09:00,61.283,61.283,61.262,61.274,44870000.0
2008-12-19 19:10:00,61.298,61.311,61.284,61.311,64720000.0
2008-12-19 19:11:00,61.302,61.322,61.302,61.322,9240000.0
2008-12-19 19:12:00,61.348,61.348,61.317,61.321,106670000.0
2008-12-19 19:13:00,61.312,61.318,61.312,61.316,37510000.0
2008-12-19 19:14:00,61.314,61.33,61.314,61.322,10340000.0
2008-12-19 19:15:00,61.351,61.351,61.315,61.33,42300000.0
2008-12-19 19:17:00,61.313,61.351,61.313,61.318,68260000.0
2008-12-19 19:18:00,61.353,61.353,61.33,61.33,53200000.0
2008-12-19 19:19:00,61.344,61.369,61.334,61.348,55150000.0
2008-12-19 19:20:00,61.336,61.37,61.328,61.335,59330000.0
2008-12-19 19:21:00,61.354,61.366,61.305,61.348,47320000.0
2008-12-19 19:22:00,61.375,61.376,61.371,61.376,11460000.0
2008-12-19 19:23:00,61.37,61.382,61.37,61.372,68130000.0
2008-12-19 19:24:00,61.384,61.384,61.374,61.378,9630000.0
2008-12-19 19:25:00,61.365,61.374,61.36,61.374,150200000.0
2008-12-19 19:26:00,61.37,61.375,61.364,61.37,73370000.0
2008-12-19 19:27:00,61.385,61.385,61.363,61.368,76040000.0
2008-12-19 19:28:00,61.365,61.365,61.361,61.361,44790000.0
2008-12-19 19:29:00,61.37,61.372,61.366,61.369,15970000.0
2008-12-19 19:30:00,61.386,61.386,61.363,61.363,46010000.0
2008-12-19 19:31:00,61.369,61.378,61.355,61.378,92950000.0
2008-12-19 19:32:00,61.362,61.362,61.345,61.347,6630000.0
2008-12-19 19:33:00,61.363,61.363,61.343,61.352,31460000.0
2008-12-19 19:34:00,61.344,61.365,61.344,61.356,50610000.0
2008-12-19 19:35:00,61.37,61.371,61.347,61.348,12630000.0
2008-12-19 19:36:00,61.368,61.378,61.32,61.374,48320000.0
2008-12-19 19:37:00,61.353,61.359,61.353,61.353,10740000.0
2008-12-19 19:38:00,61.326,61.353,61.324,61.345,17860000.0
2008-12-19 19:39:00,61.367,61.374,61.362,61.368,140720000.0
2008-12-19 19:40:00,61.37,61.385,61.37,61.378,68450000.0
2008-12-19 19:41:00,61.364,61.364,61.319,61.342,104460000.0
2008-12-19 19:42:00,61.349,61.349,61.326,61.326,9590000.0
2008-12-19 19:43:00,61.319,61.327,61.319,61.319,92260000.0
2008-12-19 19:44:00,61.317,61.317,61.303,61.309,70840000.0
2008-12-19 19:45:00,61.324,61.324,61.303,61.309,42900000.0
2008-12-19 19:46:00,61.295,61.303,61.283,61.293,38060000.0
2008-12-19 19:47:00,61.283,61.296,61.283,61.289,55280000.0
2008-12-19 19:48:00,61.292,61.292,61.264,61.27,24110000.0
2008-12-19 19:49:00,61.259,61.271,61.256,61.267,25960000.0
2008-12-19 19:50:00,61.256,61.286,61.248,61.286,10520000.0
2008-12-19 19:51:00,61.336,61.349,61.305,61.339,57300000.0
2008-12-19 19:52:00,61.349,61.35,61.325,61.344,20320000.0
2008-12-19 19:53:00,61.363,61.379,61.322,61.336,16910000.0
2008-12-19 19:54:00,61.393,61.393,61.346,61.373,68750000.0
2008-12-19 19:55:00,61.39,61.39,61.337,61.342,69880000.0
2008-12-19 19:56:00,61.334,61.377,61.334,61.37,140870000.0
2008-12-19 19:57:00,61.395,61.402,61.377,61.402,124480000.0
2008-12-19 19:58:00,61.396,61.415,61.396,61.399,138760000.0
2008-12-19 19:59:00,61.396,61.413,61.386,61.413,117740000.0
2008-12-19 20:00:00,61.424,61.424,61.393,61.406,65650000.0
2008-12-19 20:01:00,61.402,61.427,61.398,61.427,79240000.0
2008-12-19 20:02:00,61.436,61.471,61.436,61.467,73000000.0
2008-12-19 20:03:00,61.456,61.456,61.416,61.424,76410000.0
2008-12-19 20:04:00,61.418,61.425,61.412,61.412,73530000.0
2008-12-19 20:05:00,61.412,61.412,61.401,61.401,7330000.0
2008-12-19 20:06:00,61.435,61.435,61.408,61.434,39760000.0
2008-12-19 20:07:00,61.443,61.447,61.422,61.427,13760000.0
2008-12-19 20:08:00,61.426,61.445,61.424,61.434,14280000.0
2008-12-19 20:09:00,61.453,61.453,61.423,61.438,99900000.0
2008-12-19 20:10:00,61.433,61.452,61.433,61.449,103670000.0
2008-12-19 20:11:00,61.455,61.457,61.453,61.453,9810000.0
2008-12-19 20:12:00,61.481,61.481,61.446,61.461,74500000.0
2008-12-19 20:13:00,61.467,61.471,61.455,61.467,16900000.0
2008-12-19 20:14:00,61.471,61.5,61.471,61.496,55290000.0
2008-12-19 20:15:00,61.534,61.534,61.478,61.508,41140000.0
2008-12-19 20:16:00,61.489,61.506,61.465,61.465,93240000.0
2008-12-19 20:17:00,61.482,61.482,61.41,61.456,62860000.0
2008-12-19 20:18:00,61.443,61.466,61.409,61.447,80220000.0
2008-12-19 20:19:00,61.466,61.471,61.456,61.459,58130000.0
2008-12-19 20:20:00,61.466,61.473,61.446,61.45,79840000.0
2008-12-19 20:21:00,61.472,61.472,61.442,61.442,13540000.0
2008-12-19 20:22:00,61.471,61.489,61.467,61.486,50590000.0
2008-12-19 20:23:00,61.475,61.48,61.454,61.454,57370000.0
2008-12-19 20:24:00,61.494,61.494,61.458,61.459,88930000.0
2008-12-19 20:26:00,61.46,61.475,61.46,61.475,91180000.0
2008-12-19 20:27:00,61.502,61.502,61.473,61.473,53890000.0
2008-12-19 20:28:00,61.477,61.477,61.442,61.442,76980000.0
2008-12-19 20:29:00,61.444,61.459,61.444,61.455,12960000.0
2008-12-19 20:30:00,61.486,61.486,61.398,61.398,63110000.0
2008-12-19 20:31:00,61.399,61.429,61.38,61.429,95740000.0
2008-12-19 20:32:00,61.427,61.453,61.427,61.447,73880000.0
2008-12-19 20:33:00,61.46,61.48,61.46,61.476,113090000.0
2008-12-19 20:34:00,61.447,61.447,61.42,61.425,128210000.0
2008-12-19 20:35:00,61.436,61.454,61.426,61.449,116270000.0
2008-12-19 20:36:00,61.472,61.472,61.413,61.413,128100000.0
2008-12-19 20:37:00,61.433,61.433,61.403,61.425,93840000.0
2008-12-19 20:38:00,61.418,61.418,61.374,61.374,18820000.0
2008-12-19 20:39:00,61.386,61.386,61.363,61.369,25390000.0
2008-12-19 20:40:00,61.368,61.381,61.368,61.381,96490000.0
2008-12-19 20:41:00,61.372,61.378,61.348,61.352,115390000.0
2008-12-19 20:42:00,61.371,61.371,61.338,61.355,74020000.0
2008-12-19 20:43:00,61.342,61.379,61.342,61.368,99670000.0
2008-12-19 20:44:00,61.367,61.367,61.333,61.333,115660000.0
2008-12-19 20:45:00,61.382,61.382,61.341,61.363,98750000.0
2008-12-19 20:46:00,61.369,61.39,61.362,61.39,99760000.0
2008-12-19 20:47:00,61.387,61.391,61.336,61.345,87790000.0
2008-12-19 20:48:00,61.356,61.356,61.319,61.34,67950000.0
2008-12-19 20:49:00,61.329,61.329,61.295,61.295,94800000.0
2008-12-19 20:50:00,61.299,61.322,61.28,61.322,110110000.0
2008-12-19 20:51:00,61.315,61.315,61.253,61.253,56750000.0
2008-12-19 20:52:00,61.255,61.265,61.166,61.168,115520000.0
2008-12-19 20:53:00,61.156,61.219,61.156,61.219,77620000.0
2008-12-19 20:54:00,61.243,61.268,61.223,61.263,108900000.0
2008-12-19 20:55:00,61.27,61.293,61.27,61.293,107730000.0
2008-12-19 20:56:00,61.306,61.326,61.283,61.307,102280000.0
2008-12-19 20:57:00,61.321,61.331,61.275,61.311,52340000.0
2008-12-19 20:58:00,61.337,61.359,61.333,61.333,17030000.0
2008-12-19 20:59:00,61.34,61.372,61.316,61.37,87030000.0
2008-12-19 21:00:00,61.393,61.393,61.363,61.363,5070000.0
2008-12-19 21:01:00,61.357,61.373,61.348,61.368,88660000.0
2008-12-19 21:02:00,61.352,61.374,61.352,61.374,56760000.0
2008-12-19 21:03:00,61.393,61.393,61.355,61.355,53790000.0
2008-12-19 21:04:00,61.376,61.386,61.364,61.382,106380000.0
2008-12-19 21:05:00,61.383,61.41,61.383,61.397,86490000.0
2008-12-19 21:06:00,61.427,61.43,61.409,61.41,16010000.0
2008-12-19 21:07:00,61.417,61.433,61.408,61.408,56470000.0
2008-12-19 21:08:00,61.414,61.423,61.405,61.406,53220000.0
2008-12-19 21:09:00,61.438,61.457,61.425,61.455,61710000.0
2008-12-19 21:10:00,61.458,61.463,61.447,61.449,116030000.0
2008-12-19 21:11:00,61.434,61.434,61.408,61.427,117440000.0
2008-12-19 21:12:00,61.455,61.458,61.41,61.424,100120000.0
2008-12-19 21:13:00,61.426,61.431,61.414,61.424,100290000.0
2008-12-19 21:14:00,61.418,61.424,61.403,61.403,100110000.0
2008-12-19 21:15:00,61.444,61.444,61.415,61.42,54550000.0
2008-12-19 21:16:00,61.43,61.431,61.43,61.431,4130000.0
2008-12-19 21:17:00,61.415,61.421,61.41,61.41,64860000.0
2008-12-19 21:18:00,61.453,61.453,61.412,61.412,63120000.0
2008-12-19 21:19:00,61.41,61.41,61.384,61.384,53580000.0
2008-12-19 21:20:00,61.382,61.403,61.382,61.395,79920000.0
2008-12-19 21:21:00,61.406,61.406,61.38,61.39,127370000.0
2008-12-19 21:22:00,61.391,61.391,61.366,61.39,145310000.0
2008-12-19 21:23:00,61.379,61.389,61.362,61.389,95470000.0
2008-12-19 21:24:00,61.422,61.422,61.365,61.376,96130000.0
2008-12-19 21:25:00,61.391,61.393,61.373,61.393,96140000.0
2008-12-19 21:26:00,61.386,61.388,61.361,61.369,97560000.0
2008-12-19 21:27:00,61.419,61.419,61.379,61.398,124420000.0
2008-12-19 21:28:00,61.412,61.419,61.396,61.417,85990000.0
2008-12-19 21:29:00,61.409,61.412,61.397,61.405,73030000.0
2008-12-19 21:30:00,61.407,61.407,61.355,61.355,54240000.0
2008-12-19 21:31:00,61.356,61.364,61.338,61.356,119500000.0
2008-12-19 21:32:00,61.347,61.354,61.337,61.348,180800000.0
2008-12-19 21:33:00,61.372,61.372,61.338,61.359,122100000.0
2008-12-19 21:34:00,61.358,61.366,61.358,61.362,80890000.0
2008-12-19 21:35:00,61.349,61.358,61.343,61.343,82480000.0
2008-12-19 21:36:00,61.367,61.37,61.354,61.354,97660000.0
2008-12-19 21:37:00,61.363,61.363,61.338,61.345,90820000.0
2008-12-19 21:38:00,61.363,61.363,61.347,61.347,112240000.0
2008-12-19 21:39:00,61.388,61.391,61.368,61.368,145420000.0
2008-12-19 21:40:00,61.382,61.386,61.38,61.381,108980000.0
2008-12-19 21:41:00,61.389,61.391,61.372,61.381,130050000.0
2008-12-19 21:42:00,61.394,61.394,61.365,61.365,109320000.0
2008-12-19 21:43:00,61.353,61.36,61.331,61.332,117060000.0
2008-12-19 21:44:00,61.316,61.32,61.303,61.303,64420000.0
2008-12-19 21:45:00,61.329,61.329,61.287,61.292,44100000.0
2008-12-19 21:46:00,61.277,61.289,61.259,61.266,15660000.0
2008-12-19 21:47:00,61.285,61.296,61.273,61.283,84790000.0
2008-12-19 21:48:00,61.31,61.31,61.281,61.287,87690000.0
2008-12-19 21:49:00,61.272,61.28,61.263,61.264,89390000.0
2008-12-19 21:50:00,61.278,61.288,61.273,61.28,77960000.0
2008-12-19 21:51:00,61.291,61.291,61.233,61.233,96250000.0
2008-12-19 21:52:00,61.231,61.257,61.224,61.24,100880000.0
2008-12-19 21:53:00,61.247,61.264,61.229,61.264,75240000.0
2008-12-19 21:54:00,61.288,61.288,61.247,61.254,91270000.0
2008-12-19 21:55:00,61.248,61.261,61.248,61.261,62060000.0
2008-12-19 21:56:00,61.272,61.272,61.25,61.25,118070000.0
2008-12-19 21:57:00,61.263,61.263,61.24,61.24,94020000.0
2008-12-19 21:58:00,61.237,61.253,61.237,61.249,108660000.0
2008-12-19 21:59:00,61.258,61.272,61.229,61.272,61920000.0
2008-12-19 22:00:00,61.276,61.276,61.252,61.261,29800000.0
2008-12-19 22:01:00,61.251,61.251,61.211,61.211,93310000.0
2008-12-19 22:02:00,61.211,61.229,61.201,61.214,77720000.0
2008-12-19 22:03:00,61.229,61.229,61.192,61.215,68430000.0
2008-12-19 22:04:00,61.213,61.223,61.194,61.214,94050000.0
2008-12-19 22:05:00,61.223,61.223,61.185,61.189,115000000.0
2008-12-19 22:06:00,61.231,61.231,61.199,61.21,65910000.0
2008-12-19 22:07:00,61.21,61.22,61.194,61.207,95100000.0
2008-12-19 22:08:00,61.221,61.241,61.215,61.228,69260000.0
2008-12-19 22:09:00,61.25,61.25,61.195,61.195,99880000.0
2008-12-19 22:10:00,61.196,61.198,61.188,61.193,102040000.0
2008-12-19 22:11:00,61.188,61.197,61.185,61.189,89690000.0
2008-12-19 22:12:00,61.241,61.241,61.203,61.203,60880000.0
2008-12-19 22:13:00,61.206,61.214,61.202,61.214,42060000.0
2008-12-19 22:14:00,61.22,61.22,61.191,61.191,117650000.0
2008-12-19 22:15:00,61.226,61.226,61.168,61.179,105000000.0
2008-12-19 22:16:00,61.192,61.192,61.16,61.185,109710000.0
2008-12-19 22:17:00,61.162,61.19,61.157,61.157,135390000.0
2008-12-19 22:18:00,61.221,61.221,61.145,61.159,152920000.0
2008-12-19 22:19:00,61.163,61.178,61.115,61.115,89870000.0
2008-12-19 22:20:00,61.154,61.168,61.119,61.146,96400000.0
2008-12-19 22:21:00,61.19,61.19,61.119,61.167,99900000.0
2008-12-19 22:22:00,61.148,61.149,61.143,61.147,74000000.0
2008-12-19 22:23:00,61.154,61.154,61.139,61.139,76100000.0
2008-12-19 22:24:00,61.165,61.165,61.141,61.141,104370000.0
2008-12-19 22:25:00,61.146,61.147,61.131,61.131,72960000.0
2008-12-19 22:26:00,61.158,61.16,61.118,61.157,80920000.0
2008-12-19 22:27:00,61.176,61.176,61.1,61.114,83670000.0
2008-12-19 22:28:00,61.119,61.129,61.096,61.115,68480000.0
2008-12-19 22:29:00,61.122,61.122,61.069,61.084,115690000.0
2008-12-19 22:30:00,61.11,61.11,61.073,61.073,65210000.0
2008-12-19 22:31:00,61.1,61.1,61.045,61.045,64130000.0
2008-12-19 22:32:00,61.045,61.056,61.032,61.032,112370000.0
2008-12-19 22:33:00,61.071,61.071,61.003,61.003,106920000.0
2008-12-19 22:34:00,60.993,61.03,60.993,61.026,96660000.0
2008-12-19 22:35:00,61.017,61.028,61.007,61.024,80990000.0
2008-12-19 22:36:00,61.049,61.049,61.011,61.011,56530000.0
2008-12-19 22:37:00,60.975,61.04,60.975,61.005,95140000.0
2008-12-19 22:38:00,61.011,61.039,60.999,60.999,62840000.0
2008-12-19 22:39:00,61.017,61.058,61.005,61.033,92720000.0
2008-12-19 22:40:00,61.034,61.058,61.033,61.033,98550000.0
2008-12-19 22:41:00,61.052,61.091,61.037,61.081,115960000.0
2008-12-19 22:42:00,61.11,61.11,61.059,61.063,51870000.0
2008-12-19 22:43:00,61.072,61.128,61.072,61.097,55330000.0
2008-12-19 22:44:00,61.102,61.102,61.082,61.082,100810000.0
2008-12-19 22:45:00,61.129,61.129,61.067,61.067,130850000.0
2008-12-19 22:46:00,61.062,61.062,61.016,61.033,108050000.0
2008-12-19 22:47:00,61.056,61.111,61.03,61.04,99770000.0
2008-12-19 22:48:00,61.042,61.042,60.976,61.017,87840000.0
2008-12-19 22:49:00,61.007,61.007,60.988,60.988,95570000.0
2008-12-19 22:50:00,61.0,61.01,60.984,60.998,111120000.0
2008-12-19 22:51:00,61.013,61.019,60.987,60.987,82950000.0
2008-12-19 22:52:00,60.999,61.023,60.984,60.984,67570000.0
2008-12-19 22:53:00,60.99,61.007,60.978,60.984,23010000.0
2008-12-19 22:54:00,61.024,61.024,60.997,60.999,58350000.0
2008-12-19 22:55:00,60.985,60.998,60.951,60.978,85750000.0
2008-12-19 22:56:00,60.969,60.982,60.959,60.967,70560000.0
2008-12-19 22:57:00,61.0,61.0,60.899,60.899,66470000.0
2008-12-19 22:58:00,60.968,61.003,60.907,60.984,100230000.0
2008-12-19 22:59:00,60.943,60.975,60.878,60.969,61070000.0
2008-12-19 23:00:00,61.006,61.024,60.987,61.024,76430000.0
2008-12-19 23:01:00,61.021,61.034,61.02,61.027,87610000.0
2008-12-19 23:02:00,61.035,61.035,61.009,61.009,68790000.0
2008-12-19 23:03:00,61.036,61.036,61.003,61.006,87590000.0
2008-12-19 23:04:00,61.013,61.017,61.006,61.006,67450000.0
2008-12-19 23:05:00,61.016,61.016,61.008,61.008,35530000.0
2008-12-19 23:06:00,61.033,61.033,61.015,61.019,78860000.0
2008-12-19 23:07:00,61.007,61.016,61.007,61.016,62270000.0
2008-12-19 23:08:00,61.01,61.016,61.01,61.016,84150000.0
2008-12-19 23:09:00,61.035,61.035,61.012,61.022,40870000.0
2008-12-19 23:10:00,61.012,61.018,61.011,61.011,85380000.0
2008-12-19 23:11:00,61.015,61.018,61.01,61.015,114970000.0
2008-12-19 23:12:00,61.042,61.078,61.023,61.078,105040000.0
2008-12-19 23:13:00,61.077,61.082,61.065,61.068,55120000.0
2008-12-19 23:14:00,61.058,61.071,61.055,61.066,103610000.0
2008-12-19 23:15:00,61.085,61.086,61.078,61.086,90270000.0
2008-12-19 23:17:00,61.097,61.097,61.089,61.089,26520000.0
2008-12-19 23:18:00,61.098,61.098,61.09,61.09,45270000.0
2008-12-19 23:19:00,61.095,61.095,61.083,61.083,42770000.0
2008-12-19 23:21:00,61.095,61.095,61.076,61.081,49520000.0
2008-12-19 23:22:00,61.087,61.088,61.081,61.088,42030000.0
2008-12-19 23:23:00,61.099,61.099,61.097,61.098,43490000.0
2008-12-19 23:24:00,61.133,61.133,61.094,61.094,104520000.0
2008-12-19 23:25:00,61.078,61.083,61.071,61.079,61730000.0
2008-12-19 23:26:00,61.09,61.11,61.086,61.106,48870000.0
2008-12-19 23:27:00,61.095,61.095,61.08,61.08,47630000.0
2008-12-19 23:29:00,61.09,61.108,61.085,61.105,76250000.0
2008-12-19 23:30:00,61.137,61.137,61.112,61.127,91960000.0
2008-12-19 23:31:00,61.132,61.132,61.077,61.097,100900000.0
2008-12-19 23:32:00,61.114,61.135,61.114,61.131,151500000.0
2008-12-19 23:33:00,61.147,61.147,61.102,61.112,50000000.0
2008-12-19 23:34:00,61.102,61.167,61.102,61.167,61280000.0
2008-12-19 23:35:00,61.164,61.215,61.155,61.212,39710000.0
2008-12-19 23:36:00,61.239,61.239,61.213,61.213,34670000.0
2008-12-19 23:37:00,61.214,61.223,61.201,61.208,44470000.0
2008-12-19 23:38:00,61.199,61.221,61.199,61.221,22800000.0
2008-12-19 23:39:00,61.246,61.246,61.239,61.239,19430000.0
2008-12-19 23:40:00,61.218,61.22,61.216,61.218,65950000.0
2008-12-19 23:41:00,61.23,61.238,61.23,61.238,39550000.0
2008-12-19 23:42:00,61.254,61.254,61.228,61.228,68550000.0
2008-12-19 23:43:00,61.238,61.238,61.231,61.231,28380000.0
2008-12-19 23:45:00,61.243,61.261,61.239,61.261,39910000.0
2008-12-19 23:46:00,61.277,61.28,61.276,61.278,77440000.0
2008-12-19 23:47:00,61.259,61.29,61.257,61.29,80010000.0
2008-12-19 23:48:00,61.281,61.283,61.262,61.283,46960000.0
2008-12-19 23:49:00,61.269,61.283,61.269,61.283,43080000.0
2008-12-19 23:50:00,61.292,61.298,61.285,61.297,19810000.0
2008-12-19 23:51:00,61.281,61.281,61.254,61.268,41260000.0
2008-12-19 23:52:00,61.275,61.275,61.247,61.275,79840000.0
2008-12-19 23:53:00,61.286,61.287,61.279,61.279,57770000.0
2008-12-19 23:54:00,61.273,61.301,61.265,61.301,41720000.0
2008-12-19 23:55:00,61.298,61.306,61.291,61.291,103490000.0
2008-12-19 23:56:00,61.273,61.278,61.229,61.24,82530000.0
2008-12-19 23:57:00,61.238,61.258,61.218,61.237,43050000.0
2008-12-19 23:58:00,61.224,61.242,61.153,61.166,42010000.0
2008-12-19 23:59:00,61.189,61.255,61.171,61.205,38400000.0
2008-12-22 02:01:00,61.376,61.382,61.372,61.377,57730000.0
2008-12-22 02:02:00,61.397,61.426,61.389,61.426,85090000.0
2008-12-22 02:03:00,61.419,61.419,61.401,61.401,51320000.0
2008-12-22 02:04:00,61.386,61.387,61.38,61.385,76690000.0
2008-12-22 02:05:00,61.404,61.416,61.401,61.41,94390000.0
2008-12-22 02:06:00,61.423,61.429,61.403,61.429,84990000.0
2008-12-22 02:07:00,61.431,61.437,61.43,61.43,74930000.0
2008-12-22 02:08:00,61.421,61.51,61.421,61.51,37510000.0
2008-12-22 02:09:00,61.513,61.513,61.495,61.495,77710000.0
2008-12-22 02:10:00,61.496,61.498,61.489,61.495,77580000.0
2008-12-22 02:11:00,61.546,61.562,61.546,61.562,65220000.0
2008-12-22 02:12:00,61.591,61.591,61.576,61.576,72360000.0
2008-12-22 02:13:00,61.586,61.608,61.578,61.597,64420000.0
2008-12-22 02:14:00,61.593,61.627,61.591,61.625,83780000.0
2008-12-22 02:15:00,61.596,61.612,61.596,61.596,51730000.0
2008-12-22 02:16:00,61.581,61.581,61.552,61.556,56210000.0
2008-12-22 02:17:00,61.561,61.58,61.554,61.58,67060000.0
2008-12-22 02:18:00,61.578,61.603,61.563,61.603,68730000.0
2008-12-22 02:19:00,61.605,61.621,61.605,61.614,69990000.0
2008-12-22 02:20:00,61.625,61.709,61.625,61.656,106620000.0
2008-12-22 02:21:00,61.642,61.642,61.63,61.642,91030000.0
2008-12-22 02:22:00,61.659,61.674,61.647,61.674,110920000.0
2008-12-22 02:23:00,61.672,61.677,61.669,61.671,58240000.0
2008-12-22 02:24:00,61.704,61.722,61.677,61.694,55600000.0
2008-12-22 02:25:00,61.721,61.794,61.721,61.763,61080000.0
2008-12-22 02:26:00,61.758,61.764,61.741,61.761,71100000.0
2008-12-22 02:27:00,61.81,61.851,61.782,61.81,71070000.0
2008-12-22 02:28:00,61.806,61.861,61.793,61.803,77180000.0
2008-12-22 02:29:00,61.786,61.792,61.775,61.779,88110000.0
2008-12-22 02:30:00,61.816,61.829,61.789,61.829,59750000.0
2008-12-22 02:31:00,61.783,61.832,61.694,61.745,112320000.0
2008-12-22 02:32:00,61.724,61.852,61.724,61.83,128960000.0
2008-12-22 02:33:00,61.82,61.82,61.798,61.799,128510000.0
2008-12-22 02:34:00,61.784,61.792,61.781,61.789,131550000.0
2008-12-22 02:35:00,61.765,61.765,61.725,61.725,79500000.0
2008-12-22 02:36:00,61.758,61.782,61.717,61.782,67440000.0
2008-12-22 02:37:00,61.788,61.797,61.772,61.794,84320000.0
2008-12-22 02:38:00,61.778,61.787,61.765,61.781,98820000.0
2008-12-22 02:39:00,61.775,61.782,61.768,61.776,70680000.0
2008-12-22 02:40:00,61.755,61.785,61.755,61.765,42680000.0
2008-12-22 02:41:00,61.754,61.777,61.754,61.775,31030000.0
2008-12-22 02:42:00,61.755,61.783,61.75,61.755,26680000.0
2008-12-22 02:43:00,61.744,61.762,61.743,61.762,49570000.0
2008-12-22 02:44:00,61.76,61.765,61.74,61.745,27890000.0
2008-12-22 02:45:00,61.774,61.818,61.76,61.811,41230000.0
2008-12-22 02:46:00,61.801,61.83,61.776,61.823,70350000.0
2008-12-22 02:47:00,61.835,61.856,61.821,61.845,79150000.0
2008-12-22 02:48:00,61.845,61.853,61.841,61.853,105480000.0
2008-12-22 02:49:00,61.853,61.862,61.852,61.858,116140000.0
2008-12-22 02:50:00,61.866,61.883,61.866,61.883,55150000.0
2008-12-22 02:51:00,61.864,61.873,61.766,61.766,155440000.0
2008-12-22 02:52:00,61.799,61.876,61.799,61.847,82780000.0
2008-12-22 02:53:00,61.874,61.929,61.874,61.925,45690000.0
2008-12-22 02:54:00,61.911,61.912,61.898,61.912,65670000.0
2008-12-22 02:55:00,61.922,61.928,61.918,61.928,17860000.0
2008-12-22 02:56:00,61.941,61.941,61.924,61.939,38930000.0
2008-12-22 02:57:00,61.935,61.936,61.92,61.936,38940000.0
2008-12-22 02:58:00,61.94,61.961,61.94,61.961,89430000.0
2008-12-22 02:59:00,61.946,61.96,61.927,61.96,111060000.0
2008-12-22 03:00:00,61.973,61.973,61.94,61.942,46900000.0
2008-12-22 03:01:00,61.947,61.949,61.933,61.941,38590000.0
2008-12-22 03:02:00,61.94,61.94,61.923,61.923,31230000.0
2008-12-22 03:03:00,61.911,61.961,61.908,61.919,78960000.0
2008-12-22 03:04:00,61.996,61.998,61.928,61.929,65290000.0
2008-12-22 03:05:00,61.921,61.927,61.919,61.919,144040000.0
2008-12-22 03:06:00,61.968,61.968,61.927,61.942,93860000.0
2008-12-22 03:07:00,61.943,61.945,61.932,61.941,82240000.0
2008-12-22 03:08:00,61.947,62.017,61.947,62.016,52300000.0
2008-12-22 03:09:00,61.932,61.933,61.923,61.923,47670000.0
2008-12-22 03:11:00,61.933,61.947,61.932,61.942,52340000.0
2008-12-22 03:12:00,61.932,61.934,61.926,61.928,38160000.0
2008-12-22 03:13:00,61.939,61.974,61.93,61.93,84350000.0
2008-12-22 03:14:00,61.924,61.926,61.92,61.921,77080000.0
2008-12-22 03:15:00,61.943,61.943,61.873,61.892,41720000.0
2008-12-22 03:16:00,61.878,61.903,61.878,61.894,80940000.0
2008-12-22 03:17:00,61.886,61.886,61.882,61.885,38790000.0
2008-12-22 03:18:00,61.928,61.928,61.863,61.863,98100000.0
2008-12-22 03:19:00,61.847,61.858,61.814,61.834,72630000.0
2008-12-22 03:20:00,61.81,61.81,61.779,61.787,59730000.0
2008-12-22 03:21:00,61.764,61.765,61.721,61.744,44360000.0
2008-12-22 03:22:00,61.717,61.732,61.714,61.72,128890000.0
2008-12-22 03:23:00,61.72,61.721,61.702,61.717,96050000.0
2008-12-22 03:24:00,61.755,61.755,61.701,61.703,67160000.0
2008-12-22 03:25:00,61.703,61.707,61.694,61.707,65100000.0
2008-12-22 03:26:00,61.721,61.746,61.719,61.746,54670000.0
2008-12-22 03:27:00,61.759,61.779,61.736,61.777,25670000.0
2008-12-22 03:28:00,61.771,61.78,61.769,61.775,76420000.0
2008-12-22 03:29:00,61.772,61.785,61.771,61.779,96750000.0
2008-12-22 03:30:00,61.81,61.813,61.786,61.786,85200000.0
2008-12-22 03:31:00,61.785,61.786,61.779,61.786,70400000.0
2008-12-22 03:32:00,61.796,61.818,61.792,61.809,100910000.0
2008-12-22 03:33:00,61.812,61.814,61.797,61.798,127020000.0
2008-12-22 03:34:00,61.779,61.786,61.779,61.782,83810000.0
2008-12-22 03:35:00,61.796,61.813,61.796,61.813,96940000.0
2008-12-22 03:36:00,61.805,61.805,61.8,61.803,75340000.0
2008-12-22 03:37:00,61.783,61.796,61.783,61.796,91640000.0
2008-12-22 03:38:00,61.781,61.789,61.77,61.781,63310000.0
2008-12-22 03:39:00,61.804,61.804,61.777,61.784,68870000.0
2008-12-22 03:40:00,61.796,61.798,61.79,61.791,93530000.0
2008-12-22 03:41:00,61.793,61.793,61.781,61.787,66070000.0
2008-12-22 03:42:00,61.812,61.812,61.793,61.793,93160000.0
2008-12-22 03:43:00,61.797,61.798,61.789,61.789,66230000.0
2008-12-22 03:44:00,61.78,61.791,61.766,61.782,94370000.0
2008-12-22 03:45:00,61.767,61.773,61.763,61.771,83540000.0
2008-12-22 03:46:00,61.757,61.761,61.75,61.758,81080000.0
2008-12-22 03:47:00,61.763,61.764,61.753,61.759,104190000.0
2008-12-22 03:48:00,61.773,61.773,61.749,61.749,94020000.0
2008-12-22 03:49:00,61.742,61.757,61.742,61.755,96410000.0
2008-12-22 03:50:00,61.75,61.763,61.75,61.756,129140000.0
2008-12-22 03:51:00,61.782,61.782,61.764,61.764,70590000.0
2008-12-22 03:52:00,61.746,61.75,61.74,61.743,92890000.0
2008-12-22 03:53:00,61.739,61.779,61.736,61.775,66280000.0
2008-12-22 03:54:00,61.739,61.746,61.737,61.737,93350000.0
2008-12-22 03:55:00,61.73,61.742,61.73,61.735,55550000.0
2008-12-22 03:56:00,61.729,61.763,61.729,61.758,76620000.0
2008-12-22 03:57:00,61.735,61.755,61.73,61.748,61640000.0
2008-12-22 03:58:00,61.763,61.773,61.763,61.765,98180000.0
2008-12-22 03:59:00,61.776,61.776,61.763,61.769,83090000.0
2008-12-22 04:00:00,61.797,61.799,61.771,61.796,36670000.0
2008-12-22 04:01:00,61.784,61.784,61.772,61.778,41920000.0
2008-12-22 04:02:00,61.78,61.804,61.78,61.789,44910000.0
2008-12-22 04:03:00,61.804,61.824,61.787,61.817,77420000.0
2008-12-22 04:04:00,61.831,61.839,61.813,61.831,101050000.0
2008-12-22 04:05:00,61.823,61.836,61.813,61.814,37010000.0
2008-12-22 04:06:00,61.84,61.84,61.824,61.835,58810000.0
2008-12-22 04:07:00,61.851,61.853,61.841,61.849,85450000.0
2008-12-22 04:08:00,61.832,61.832,61.812,61.82,39860000.0
2008-12-22 04:09:00,61.824,61.853,61.736,61.777,18790000.0
2008-12-22 04:10:00,61.792,61.815,61.788,61.8,35930000.0
2008-12-22 04:11:00,61.796,61.821,61.796,61.808,44460000.0
2008-12-22 04:12:00,61.827,61.827,61.713,61.817,80690000.0
2008-12-22 04:13:00,61.816,61.816,61.723,61.792,86350000.0
2008-12-22 04:14:00,61.813,61.813,61.645,61.781,43080000.0
2008-12-22 04:15:00,61.834,61.834,61.796,61.816,66640000.0
2008-12-22 04:16:00,61.823,61.849,61.821,61.83,32690000.0
2008-12-22 04:17:00,61.843,61.853,61.842,61.851,61440000.0
2008-12-22 04:18:00,61.849,61.849,61.848,61.849,33070000.0
2008-12-22 04:19:00,61.832,61.844,61.832,61.843,63710000.0
2008-12-22 04:20:00,61.852,61.877,61.85,61.877,20470000.0
2008-12-22 04:21:00,61.851,61.877,61.851,61.862,22610000.0
2008-12-22 04:22:00,61.879,61.904,61.873,61.904,42290000.0
2008-12-22 04:23:00,61.894,61.928,61.894,61.928,33470000.0
2008-12-22 04:24:00,61.918,61.918,61.896,61.898,39140000.0
2008-12-22 04:25:00,61.888,61.901,61.875,61.879,62040000.0
2008-12-22 04:26:00,61.889,61.907,61.864,61.896,46920000.0
2008-12-22 04:27:00,61.894,61.933,61.832,61.922,150000000.0
2008-12-22 04:28:00,61.934,61.956,61.925,61.949,95740000.0
2008-12-22 04:29:00,61.97,61.976,61.955,61.975,102190000.0
2008-12-22 04:30:00,61.992,61.998,61.971,61.995,85190000.0
2008-12-22 04:31:00,61.985,61.99,61.98,61.987,46620000.0
2008-12-22 04:32:00,61.987,61.991,61.974,61.98,50960000.0
2008-12-22 04:33:00,61.984,61.995,61.963,61.963,44970000.0
2008-12-22 04:34:00,61.963,61.963,61.951,61.951,57690000.0
2008-12-22 04:35:00,61.935,61.944,61.914,61.944,107780000.0
2008-12-22 04:36:00,61.932,61.932,61.901,61.919,43070000.0
2008-12-22 04:37:00,61.926,61.926,61.901,61.909,44960000.0
2008-12-22 04:38:00,61.897,61.911,61.876,61.907,53750000.0
2008-12-22 04:39:00,61.874,61.878,61.869,61.878,9840000.0
2008-12-22 04:40:00,61.888,61.888,61.879,61.887,43400000.0
2008-12-22 04:41:00,61.885,61.893,61.884,61.887,47250000.0
2008-12-22 04:42:00,61.92,61.92,61.892,61.91,28020000.0
2008-12-22 04:43:00,61.921,61.927,61.92,61.924,94220000.0
2008-12-22 04:44:00,61.915,61.915,61.907,61.907,91180000.0
2008-12-22 04:45:00,61.939,61.939,61.895,61.895,97100000.0
2008-12-22 04:46:00,61.891,61.901,61.891,61.898,56760000.0
2008-12-22 04:47:00,61.905,61.918,61.899,61.903,105170000.0
2008-12-22 04:48:00,61.939,61.941,61.909,61.926,119870000.0
2008-12-22 04:49:00,61.941,61.946,61.934,61.946,82340000.0
2008-12-22 04:50:00,61.954,61.986,61.941,61.986,43300000.0
2008-12-22 04:51:00,61.974,61.975,61.959,61.964,89280000.0
2008-12-22 04:52:00,61.962,61.962,61.935,61.942,56090000.0
2008-12-22 04:53:00,61.934,61.934,61.879,61.886,71320000.0
2008-12-22 04:54:00,61.88,61.88,61.859,61.861,32630000.0
2008-12-22 04:55:00,61.868,61.89,61.868,61.876,60190000.0
2008-12-22 04:56:00,61.903,61.927,61.901,61.92,93130000.0
2008-12-22 04:57:00,61.918,61.94,61.907,61.931,69980000.0
2008-12-22 04:58:00,61.932,61.937,61.924,61.928,81340000.0
2008-12-22 04:59:00,61.941,61.957,61.931,61.954,76630000.0
2008-12-22 05:00:00,61.956,61.962,61.944,61.959,61510000.0
2008-12-22 05:01:00,61.965,61.965,61.953,61.953,87730000.0
2008-12-22 05:02:00,61.961,61.963,61.954,61.954,71640000.0
2008-12-22 05:03:00,61.971,61.972,61.946,61.952,71350000.0
2008-12-22 05:04:00,61.947,61.949,61.942,61.946,90620000.0
2008-12-22 05:05:00,61.958,61.958,61.951,61.951,58960000.0
2008-12-22 05:06:00,61.966,61.966,61.962,61.966,24640000.0
2008-12-22 05:07:00,61.969,61.97,61.968,61.969,59480000.0
2008-12-22 05:08:00,61.958,61.964,61.953,61.957,83570000.0
2008-12-22 05:09:00,61.948,61.959,61.945,61.945,112820000.0
2008-12-22 05:10:00,61.956,61.959,61.946,61.954,95220000.0
2008-12-22 05:11:00,61.941,61.957,61.932,61.942,91050000.0
2008-12-22 05:12:00,61.973,61.974,61.944,61.944,104450000.0
2008-12-22 05:13:00,61.946,61.949,61.94,61.944,95910000.0
2008-12-22 05:14:00,61.946,61.954,61.94,61.953,122230000.0
2008-12-22 05:15:00,61.982,61.983,61.957,61.96,99670000.0
2008-12-22 05:16:00,61.951,61.98,61.95,61.98,58800000.0
2008-12-22 05:17:00,61.973,61.974,61.962,61.969,48600000.0
2008-12-22 05:18:00,61.99,61.994,61.965,61.965,117550000.0
2008-12-22 05:19:00,61.959,61.963,61.941,61.941,96120000.0
2008-12-22 05:20:00,61.941,61.955,61.938,61.955,97550000.0
2008-12-22 05:21:00,61.973,61.973,61.963,61.963,65490000.0
2008-12-22 05:22:00,61.955,61.957,61.95,61.954,92020000.0
2008-12-22 05:23:00,61.965,61.974,61.955,61.974,53840000.0
2008-12-22 05:24:00,61.971,61.982,61.969,61.977,71350000.0
2008-12-22 05:25:00,61.977,61.999,61.976,61.988,95550000.0
2008-12-22 05:26:00,61.999,62.026,61.999,62.02,95510000.0
2008-12-22 05:27:00,62.012,62.034,62.003,62.015,111540000.0
2008-12-22 05:28:00,62.024,62.053,62.014,62.025,64810000.0
2008-12-22 05:29:00,62.024,62.035,62.022,62.034,70760000.0
2008-12-22 05:30:00,62.071,62.071,62.014,62.045,111110000.0
2008-12-22 05:31:00,62.038,62.043,61.998,62.043,68200000.0
2008-12-22 05:32:00,62.045,62.049,62.027,62.043,85630000.0
2008-12-22 05:33:00,62.019,62.023,62.0,62.012,87030000.0
2008-12-22 05:34:00,61.999,62.017,61.996,61.996,66850000.0
2008-12-22 05:35:00,61.996,62.0,61.99,61.992,107340000.0
2008-12-22 05:36:00,62.01,62.01,61.992,62.001,81120000.0
2008-12-22 05:37:00,61.99,61.999,61.983,61.991,71080000.0
2008-12-22 05:38:00,61.999,62.004,61.995,61.997,84930000.0
2008-12-22 05:39:00,62.013,62.021,61.983,62.007,97220000.0
2008-12-22 05:40:00,62.011,62.021,62.002,62.011,91540000.0
2008-12-22 05:41:00,62.01,62.031,61.995,62.025,137380000.0
2008-12-22 05:42:00,61.994,62.005,61.993,61.993,122500000.0
2008-12-22 05:43:00,61.995,61.997,61.983,61.99,102700000.0
2008-12-22 05:44:00,62.024,62.024,62.006,62.01,104140000.0
2008-12-22 05:45:00,62.02,62.02,61.993,62.007,114370000.0
2008-12-22 05:46:00,62.002,62.014,62.002,62.008,44360000.0
2008-12-22 05:47:00,62.017,62.04,62.007,62.025,59860000.0
2008-12-22 05:48:00,62.014,62.015,62.002,62.007,91650000.0
2008-12-22 05:49:00,62.001,62.027,62.001,62.016,106010000.0
2008-12-22 05:50:00,62.017,62.048,62.017,62.048,107150000.0
2008-12-22 05:51:00,62.043,62.043,62.031,62.032,60100000.0
2008-12-22 05:52:00,62.04,62.044,62.033,62.033,88820000.0
2008-12-22 05:53:00,62.034,62.036,62.026,62.027,59810000.0
2008-12-22 05:54:00,62.05,62.05,62.03,62.035,111370000.0
2008-12-22 05:55:00,62.033,62.041,62.013,62.013,94020000.0
2008-12-22 05:56:00,61.998,61.998,61.957,61.969,64340000.0
2008-12-22 05:57:00,61.978,61.991,61.965,61.973,83980000.0
2008-12-22 05:58:00,61.97,61.998,61.97,61.984,89490000.0
2008-12-22 05:59:00,61.982,61.997,61.981,61.994,32800000.0
2008-12-22 06:00:00,62.019,62.019,61.988,61.988,66660000.0
2008-12-22 06:01:00,61.985,61.986,61.978,61.984,101400000.0
2008-12-22 06:02:00,61.986,61.991,61.977,61.99,89650000.0
2008-12-22 06:03:00,61.985,61.993,61.981,61.991,113650000.0
2008-12-22 06:04:00,61.999,62.007,61.996,62.001,56380000.0
2008-12-22 06:05:00,62.015,62.048,62.013,62.041,92110000.0
2008-12-22 06:06:00,62.027,62.033,62.021,62.029,69270000.0
2008-12-22 06:07:00,62.036,62.043,62.031,62.042,100470000.0
2008-12-22 06:08:00,62.048,62.057,62.038,62.044,98480000.0
2008-12-22 06:09:00,62.071,62.071,62.056,62.059,76170000.0
2008-12-22 06:10:00,62.046,62.065,62.043,62.065,94440000.0
2008-12-22 06:11:00,62.071,62.077,62.06,62.066,80360000.0
2008-12-22 06:12:00,62.085,62.085,62.068,62.068,83580000.0
2008-12-22 06:14:00,62.071,62.078,62.055,62.077,59030000.0
2008-12-22 06:15:00,62.067,62.067,62.036,62.036,63360000.0
2008-12-22 06:16:00,61.999,62.017,61.966,61.986,116070000.0
2008-12-22 06:17:00,61.979,62.045,61.979,62.025,119300000.0
2008-12-22 06:18:00,62.043,62.044,62.015,62.023,149140000.0
2008-12-22 06:19:00,62.002,62.002,61.981,61.985,111610000.0
2008-12-22 06:20:00,61.984,62.017,61.971,62.001,153020000.0
2008-12-22 06:21:00,61.983,61.985,61.972,61.974,121200000.0
2008-12-22 06:22:00,61.978,61.991,61.977,61.986,102730000.0
2008-12-22 06:23:00,61.982,62.006,61.981,62.006,98970000.0
2008-12-22 06:24:00,61.996,62.002,61.983,61.988,89870000.0
2008-12-22 06:25:00,61.978,61.984,61.973,61.983,93750000.0
2008-12-22 06:26:00,61.997,62.012,61.993,62.011,141780000.0
2008-12-22 06:27:00,62.002,62.002,61.981,61.981,194070000.0
2008-12-22 06:28:00,61.981,61.987,61.966,61.974,134970000.0
2008-12-22 06:29:00,61.989,62.004,61.982,61.997,56740000.0
2008-12-22 06:30:00,62.033,62.047,62.003,62.009,83440000.0
2008-12-22 06:31:00,62.023,62.023,62.005,62.005,86610000.0
2008-12-22 06:32:00,62.008,62.008,62.0,62.007,139890000.0
2008-12-22 06:33:00,62.017,62.017,61.973,61.989,114830000.0
2008-12-22 06:34:00,61.964,61.972,61.957,61.959,105820000.0
2008-12-22 06:35:00,61.945,61.952,61.915,61.918,97910000.0
2008-12-22 06:36:00,61.937,61.943,61.922,61.932,97050000.0
2008-12-22 06:37:00,61.933,61.943,61.928,61.928,167700000.0
2008-12-22 06:38:00,61.932,61.949,61.926,61.938,132530000.0
2008-12-22 06:39:00,61.93,61.939,61.928,61.928,90360000.0
2008-12-22 06:40:00,61.937,61.946,61.934,61.934,50850000.0
2008-12-22 06:41:00,61.941,61.954,61.934,61.952,62910000.0
2008-12-22 06:42:00,61.939,61.939,61.927,61.935,66610000.0
2008-12-22 06:44:00,61.936,61.938,61.932,61.934,49700000.0
2008-12-22 06:45:00,61.952,61.952,61.933,61.94,105620000.0
2008-12-22 06:46:00,61.933,61.944,61.933,61.944,93380000.0
2008-12-22 06:47:00,61.942,61.947,61.94,61.943,101850000.0
2008-12-22 06:48:00,61.959,61.959,61.936,61.941,113270000.0
2008-12-22 06:49:00,61.939,61.944,61.928,61.942,116120000.0
2008-12-22 06:50:00,61.932,61.945,61.932,61.938,60280000.0
2008-12-22 06:51:00,61.967,61.971,61.945,61.957,42290000.0
2008-12-22 06:52:00,61.944,61.951,61.944,61.948,58250000.0
2008-12-22 06:54:00,61.959,61.964,61.946,61.959,82270000.0
2008-12-22 06:55:00,61.949,61.956,61.947,61.956,97830000.0
2008-12-22 06:56:00,61.956,61.971,61.956,61.961,47260000.0
2008-12-22 06:57:00,61.956,61.957,61.951,61.952,54970000.0
2008-12-22 06:58:00,61.957,61.959,61.955,61.957,84000000.0
2008-12-22 07:00:00,61.981,61.981,61.966,61.969,106530000.0
2008-12-22 07:02:00,61.951,61.956,61.949,61.949,61300000.0
2008-12-22 07:03:00,61.968,61.968,61.953,61.964,103810000.0
2008-12-22 07:04:00,61.951,61.956,61.949,61.955,110980000.0
2008-12-22 07:05:00,61.942,61.944,61.931,61.94,109880000.0
2008-12-22 07:06:00,61.961,61.963,61.928,61.929,78620000.0
2008-12-22 07:07:00,61.929,61.94,61.922,61.926,114970000.0
2008-12-22 07:08:00,61.92,61.92,61.911,61.911,53650000.0
2008-12-22 07:09:00,61.937,61.94,61.915,61.922,113680000.0
2008-12-22 07:10:00,61.917,61.939,61.916,61.932,96840000.0
2008-12-22 07:11:00,61.927,61.958,61.925,61.948,74080000.0
2008-12-22 07:12:00,61.942,61.95,61.924,61.929,97260000.0
2008-12-22 07:13:00,61.924,61.933,61.923,61.926,97970000.0
2008-12-22 07:14:00,61.924,61.96,61.923,61.945,88290000.0
2008-12-22 07:15:00,61.984,61.989,61.961,61.977,124990000.0
2008-12-22 07:16:00,61.984,61.987,61.951,61.951,105960000.0
2008-12-22 07:17:00,61.945,61.953,61.931,61.945,77290000.0
2008-12-22 07:18:00,61.976,61.976,61.933,61.954,115930000.0
2008-12-22 07:19:00,61.955,61.965,61.954,61.962,85460000.0
2008-12-22 07:20:00,61.97,61.982,61.966,61.978,25260000.0
2008-12-22 07:22:00,61.962,61.962,61.951,61.96,92330000.0
2008-12-22 07:23:00,61.988,61.99,61.98,61.981,115890000.0
2008-12-22 07:24:00,62.007,62.007,61.958,61.967,105000000.0
2008-12-22 07:25:00,61.944,61.95,61.903,61.903,113670000.0
2008-12-22 07:26:00,61.911,61.911,61.898,61.906,106310000.0
2008-12-22 07:27:00,61.932,61.932,61.908,61.916,73080000.0
2008-12-22 07:28:00,61.942,61.945,61.926,61.929,89050000.0
2008-12-22 07:29:00,61.931,61.955,61.915,61.929,53620000.0
2008-12-22 07:30:00,61.893,61.893,61.827,61.859,6580000.0
2008-12-22 07:31:00,61.81,61.81,61.767,61.77,75990000.0
2008-12-22 07:32:00,61.767,61.782,61.746,61.781,52810000.0
2008-12-22 07:33:00,61.767,61.815,61.759,61.765,93900000.0
2008-12-22 07:34:00,61.749,61.765,61.746,61.757,100970000.0
2008-12-22 07:35:00,61.763,61.775,61.757,61.773,92620000.0
2008-12-22 07:36:00,61.772,61.772,61.753,61.756,62560000.0
2008-12-22 07:37:00,61.747,61.778,61.747,61.768,54420000.0
2008-12-22 07:38:00,61.777,61.809,61.777,61.8,15070000.0
2008-12-22 07:39:00,61.791,61.805,61.782,61.804,69240000.0
2008-12-22 07:40:00,61.79,61.799,61.76,61.76,63650000.0
2008-12-22 07:41:00,61.765,61.789,61.765,61.784,81810000.0
2008-12-22 07:42:00,61.803,61.804,61.785,61.795,64790000.0
2008-12-22 07:43:00,61.797,61.797,61.779,61.786,99300000.0
2008-12-22 07:44:00,61.784,61.821,61.784,61.817,46500000.0
2008-12-22 07:45:00,61.798,61.81,61.791,61.798,55380000.0
2008-12-22 07:46:00,61.79,61.798,61.784,61.798,6430000.0
2008-12-22 07:47:00,61.806,61.808,61.8,61.807,76800000.0
2008-12-22 07:48:00,61.82,61.822,61.801,61.822,7930000.0
2008-12-22 07:49:00,61.801,61.812,61.797,61.811,99950000.0
2008-12-22 07:50:00,61.814,61.839,61.813,61.835,105390000.0
2008-12-22 07:51:00,61.828,61.828,61.828,61.828,9250000.0
2008-12-22 07:52:00,61.815,61.825,61.815,61.825,3040000.0
2008-12-22 07:53:00,61.834,61.857,61.83,61.843,35010000.0
2008-12-22 07:54:00,61.835,61.841,61.835,61.84,6200000.0
2008-12-22 07:55:00,61.843,61.846,61.842,61.846,67620000.0
2008-12-22 07:56:00,61.851,61.857,61.828,61.857,82470000.0
2008-12-22 07:57:00,61.851,61.851,61.834,61.841,80260000.0
2008-12-22 07:58:00,61.838,61.845,61.834,61.845,84510000.0
2008-12-22 07:59:00,61.844,61.862,61.844,61.854,61650000.0
2008-12-22 08:00:00,61.879,61.879,61.85,61.865,114340000.0
2008-12-22 08:01:00,61.856,61.864,61.85,61.85,141460000.0
2008-12-22 08:02:00,61.845,61.879,61.845,61.872,118950000.0
2008-12-22 08:03:00,61.839,61.897,61.839,61.869,136520000.0
2008-12-22 08:04:00,61.895,61.91,61.865,61.902,74790000.0
2008-12-22 08:05:00,61.902,61.924,61.88,61.915,65680000.0
2008-12-22 08:06:00,61.95,61.95,61.936,61.936,4360000.0
2008-12-22 08:07:00,61.923,61.923,61.923,61.923,4130000.0
2008-12-22 08:08:00,61.939,61.958,61.922,61.953,53640000.0
2008-12-22 08:09:00,61.931,61.934,61.926,61.934,7180000.0
2008-12-22 08:10:00,61.945,61.949,61.942,61.944,30620000.0
2008-12-22 08:11:00,61.927,61.934,61.924,61.934,26390000.0
2008-12-22 08:12:00,61.952,61.952,61.93,61.939,48570000.0
2008-12-22 08:13:00,61.923,61.957,61.911,61.929,31280000.0
2008-12-22 08:14:00,61.944,61.951,61.933,61.942,43330000.0
2008-12-22 08:15:00,61.959,61.963,61.943,61.957,70680000.0
2008-12-22 08:16:00,61.962,61.968,61.946,61.95,106370000.0
2008-12-22 08:17:00,61.953,61.957,61.951,61.956,8470000.0
2008-12-22 08:18:00,61.979,61.985,61.958,61.983,103080000.0
2008-12-22 08:19:00,61.972,61.984,61.954,61.962,69290000.0
2008-12-22 08:20:00,61.989,62.001,61.987,61.992,140210000.0
2008-12-22 08:21:00,62.013,62.015,61.995,62.003,7510000.0
2008-12-22 08:22:00,62.006,62.006,61.98,61.98,7180000.0
2008-12-22 08:23:00,62.022,62.023,61.999,62.013,48660000.0
2008-12-22 08:24:00,62.024,62.025,62.015,62.021,10330000.0
2008-12-22 08:25:00,62.026,62.035,62.022,62.035,48500000.0
2008-12-22 08:26:00,62.031,62.05,62.031,62.044,32170000.0
2008-12-22 08:27:00,62.028,62.028,62.012,62.018,5630000.0
2008-12-22 08:28:00,62.012,62.019,62.012,62.013,105120000.0
2008-12-22 08:29:00,61.992,61.998,61.981,61.981,44020000.0
2008-12-22 08:30:00,61.986,61.986,61.976,61.976,3570000.0
2008-12-22 08:31:00,61.952,61.974,61.952,61.974,38570000.0
2008-12-22 08:32:00,61.995,62.012,61.99,61.999,71640000.0
2008-12-22 08:33:00,61.98,61.991,61.973,61.976,72770000.0
2008-12-22 08:34:00,61.974,61.977,61.962,61.962,158570000.0
2008-12-22 08:35:00,61.971,61.974,61.971,61.974,5460000.0
2008-12-22 08:36:00,62.0,62.0,61.96,61.97,68560000.0
2008-12-22 08:37:00,61.974,61.974,61.971,61.971,3190000.0
2008-12-22 08:38:00,61.981,61.991,61.981,61.989,46200000.0
2008-12-22 08:39:00,62.035,62.035,61.986,62.005,59440000.0
2008-12-22 08:40:00,62.006,62.016,61.993,61.999,51730000.0
2008-12-22 08:41:00,61.99,62.008,61.989,62.002,58390000.0
2008-12-22 08:42:00,61.986,62.005,61.982,61.991,64270000.0
2008-12-22 08:43:00,61.984,61.996,61.983,61.984,85350000.0
2008-12-22 08:44:00,61.987,61.995,61.984,61.994,45050000.0
2008-12-22 08:45:00,61.993,61.993,61.993,61.993,3380000.0
2008-12-22 08:46:00,61.992,62.016,61.992,62.016,38800000.0
2008-12-22 08:47:00,62.014,62.015,61.993,62.003,102390000.0
2008-12-22 08:48:00,61.996,61.999,61.996,61.998,9060000.0
2008-12-22 08:49:00,61.998,62.014,61.994,62.006,58740000.0
2008-12-22 08:50:00,61.993,62.006,61.987,61.987,48140000.0
2008-12-22 08:51:00,62.002,62.015,61.995,62.015,6380000.0
2008-12-22 08:52:00,62.012,62.012,61.986,61.997,118880000.0
2008-12-22 08:53:00,61.991,62.005,61.984,62.005,43850000.0
2008-12-22 08:54:00,61.997,62.003,61.984,61.992,70060000.0
2008-12-22 08:56:00,61.987,62.011,61.987,62.004,54000000.0
2008-12-22 08:57:00,61.978,61.991,61.978,61.987,63100000.0
2008-12-22 08:58:00,62.008,62.016,62.003,62.01,88750000.0
2008-12-22 08:59:00,62.0,62.011,61.985,61.998,48950000.0
2008-12-22 09:00:00,62.016,62.017,61.97,61.99,90180000.0
2008-12-22 09:01:00,61.975,61.984,61.963,61.969,105350000.0
2008-12-22 09:02:00,61.988,62.004,61.988,61.995,92210000.0
2008-12-22 09:03:00,61.997,61.997,61.992,61.995,78770000.0
2008-12-22 09:04:00,62.0,62.025,61.999,62.016,44500000.0
2008-12-22 09:05:00,62.011,62.033,62.011,62.033,75600000.0
2008-12-22 09:06:00,62.025,62.025,62.019,62.024,80000000.0
2008-12-22 09:07:00,62.011,62.018,62.01,62.016,68930000.0
2008-12-22 09:08:00,62.015,62.026,62.002,62.025,69430000.0
2008-12-22 09:09:00,62.001,62.008,61.987,61.989,70010000.0
2008-12-22 09:10:00,62.009,62.036,61.989,62.024,108770000.0
2008-12-22 09:11:00,62.05,62.05,62.014,62.015,56420000.0
2008-12-22 09:12:00,62.048,62.048,62.027,62.032,61410000.0
2008-12-22 09:13:00,62.029,62.045,62.029,62.044,72190000.0
2008-12-22 09:14:00,62.033,62.057,62.03,62.052,65560000.0
2008-12-22 09:15:00,62.089,62.089,62.037,62.037,75640000.0
2008-12-22 09:16:00,62.042,62.055,62.042,62.046,114790000.0
2008-12-22 09:17:00,62.054,62.069,62.044,62.069,92590000.0
2008-12-22 09:18:00,62.061,62.064,62.051,62.051,108760000.0
2008-12-22 09:19:00,62.046,62.046,62.027,62.046,62960000.0
2008-12-22 09:20:00,62.029,62.034,62.021,62.034,48260000.0
2008-12-22 09:21:00,62.061,62.061,62.034,62.043,67780000.0
2008-12-22 09:22:00,62.027,62.044,62.018,62.021,82280000.0
2008-12-22 09:23:00,62.028,62.052,62.025,62.052,78080000.0
2008-12-22 09:24:00,62.039,62.046,62.007,62.017,80050000.0
2008-12-22 09:25:00,62.017,62.028,62.014,62.016,89550000.0
2008-12-22 09:26:00,62.023,62.031,62.011,62.031,58470000.0
2008-12-22 09:27:00,62.022,62.024,62.008,62.019,117560000.0
2008-12-22 09:28:00,62.009,62.022,62.009,62.01,137090000.0
2008-12-22 09:29:00,62.005,62.009,61.993,62.002,142480000.0
2008-12-22 09:30:00,62.003,62.063,62.003,62.005,137650000.0
2008-12-22 09:31:00,61.999,62.002,61.952,61.977,75480000.0
2008-12-22 09:32:00,61.969,62.006,61.969,61.973,75810000.0
2008-12-22 09:33:00,61.991,61.991,61.963,61.976,74570000.0
2008-12-22 09:34:00,61.971,61.983,61.962,61.975,106280000.0
2008-12-22 09:35:00,61.986,61.992,61.974,61.981,72020000.0
2008-12-22 09:36:00,62.002,62.002,61.966,61.969,41160000.0
2008-12-22 09:37:00,61.953,61.962,61.943,61.96,31750000.0
2008-12-22 09:38:00,61.96,61.98,61.956,61.976,29200000.0
2008-12-22 09:39:00,61.993,61.993,61.982,61.988,52860000.0
2008-12-22 09:40:00,61.996,62.011,61.982,61.983,27840000.0
2008-12-22 09:41:00,61.974,62.007,61.967,62.007,42880000.0
2008-12-22 09:42:00,62.007,62.012,61.996,61.999,74550000.0
2008-12-22 09:43:00,62.01,62.025,61.995,62.001,82230000.0
2008-12-22 09:44:00,61.994,62.013,61.994,61.994,104280000.0
2008-12-22 09:45:00,61.998,62.0,61.976,61.976,119950000.0
2008-12-22 09:46:00,61.983,62.012,61.981,61.999,54250000.0
2008-12-22 09:47:00,61.998,62.017,61.966,62.016,148430000.0
2008-12-22 09:48:00,62.034,62.034,61.996,61.996,92360000.0
2008-12-22 09:49:00,61.972,61.98,61.954,61.978,51400000.0
2008-12-22 09:50:00,62.001,62.031,61.978,62.01,64030000.0
2008-12-22 09:51:00,62.001,62.004,61.982,61.985,49060000.0
2008-12-22 09:52:00,61.991,62.0,61.967,61.977,38630000.0
2008-12-22 09:53:00,61.982,62.001,61.977,61.982,45390000.0
2008-12-22 09:54:00,62.011,62.013,61.986,61.986,90630000.0
2008-12-22 09:55:00,62.003,62.005,61.993,61.995,114010000.0
2008-12-22 09:56:00,61.985,61.994,61.975,61.986,50820000.0
2008-12-22 09:57:00,61.97,61.993,61.967,61.993,40130000.0
2008-12-22 09:58:00,61.992,62.028,61.984,62.024,31880000.0
2008-12-22 09:59:00,62.024,62.05,62.023,62.035,87400000.0
2008-12-22 10:00:00,62.037,62.042,62.026,62.031,81060000.0
2008-12-22 10:01:00,62.047,62.081,62.043,62.075,142590000.0
2008-12-22 10:02:00,62.069,62.072,62.038,62.058,100530000.0
2008-12-22 10:03:00,62.055,62.055,62.027,62.043,82160000.0
2008-12-22 10:04:00,62.033,62.041,62.024,62.027,49500000.0
2008-12-22 10:05:00,62.037,62.059,62.021,62.041,48180000.0
2008-12-22 10:06:00,62.058,62.058,62.007,62.025,68090000.0
2008-12-22 10:07:00,62.003,62.008,61.975,61.983,51050000.0
2008-12-22 10:08:00,61.991,61.993,61.956,61.968,45200000.0
2008-12-22 10:09:00,61.988,62.013,61.949,62.004,76990000.0
2008-12-22 10:10:00,61.988,62.002,61.986,61.99,77320000.0
2008-12-22 10:11:00,61.991,61.992,61.951,61.986,37740000.0
2008-12-22 10:12:00,61.97,61.982,61.94,61.942,70500000.0
2008-12-22 10:13:00,61.942,61.959,61.936,61.957,44640000.0
2008-12-22 10:14:00,61.953,61.97,61.946,61.957,106700000.0
2008-12-22 10:15:00,61.963,61.967,61.929,61.931,83230000.0
2008-12-22 10:16:00,61.933,61.951,61.928,61.951,58480000.0
2008-12-22 10:17:00,61.942,61.955,61.934,61.948,47340000.0
2008-12-22 10:18:00,61.969,61.969,61.945,61.945,137580000.0
2008-12-22 10:19:00,61.951,61.964,61.947,61.947,98190000.0
2008-12-22 10:20:00,61.951,61.968,61.945,61.968,62520000.0
2008-12-22 10:21:00,61.981,61.981,61.95,61.974,66350000.0
2008-12-22 10:22:00,61.974,61.974,61.951,61.971,54490000.0
2008-12-22 10:23:00,61.965,61.998,61.96,61.989,26240000.0
2008-12-22 10:24:00,62.005,62.005,61.969,61.973,82020000.0
2008-12-22 10:25:00,61.981,61.993,61.975,61.989,90140000.0
2008-12-22 10:26:00,62.001,62.001,61.971,61.981,85920000.0
2008-12-22 10:27:00,61.973,61.973,61.962,61.962,76630000.0
2008-12-22 10:28:00,61.968,61.978,61.96,61.977,109080000.0
2008-12-22 10:29:00,61.96,61.967,61.96,61.967,117220000.0
2008-12-22 10:30:00,61.99,61.99,61.958,61.958,93640000.0
2008-12-22 10:31:00,61.959,61.971,61.948,61.954,105370000.0
2008-12-22 10:32:00,61.959,61.995,61.959,61.989,79030000.0
2008-12-22 10:33:00,61.977,61.977,61.94,61.95,90310000.0
2008-12-22 10:34:00,61.944,61.962,61.937,61.948,62960000.0
2008-12-22 10:35:00,61.952,61.952,61.899,61.908,73070000.0
2008-12-22 10:36:00,61.9,61.901,61.847,61.854,92860000.0
2008-12-22 10:37:00,61.847,61.856,61.834,61.852,63320000.0
2008-12-22 10:38:00,61.853,61.856,61.85,61.851,92120000.0
2008-12-22 10:39:00,61.872,61.872,61.846,61.853,57820000.0
2008-12-22 10:40:00,61.859,61.87,61.844,61.866,104260000.0
2008-12-22 10:41:00,61.85,61.856,61.806,61.835,86650000.0
2008-12-22 10:42:00,61.827,61.841,61.799,61.827,74920000.0
2008-12-22 10:43:00,61.811,61.843,61.798,61.804,93640000.0
2008-12-22 10:44:00,61.822,61.832,61.81,61.822,91820000.0
2008-12-22 10:45:00,61.833,61.835,61.815,61.825,105590000.0
2008-12-22 10:46:00,61.824,61.852,61.823,61.841,132400000.0
2008-12-22 10:47:00,61.866,61.87,61.858,61.867,68940000.0
2008-12-22 10:48:00,61.898,61.898,61.865,61.878,86150000.0
2008-12-22 10:49:00,61.858,61.878,61.856,61.856,68680000.0
2008-12-22 10:50:00,61.846,61.859,61.846,61.853,105610000.0
2008-12-22 10:51:00,61.867,61.867,61.847,61.851,56760000.0
2008-12-22 10:52:00,61.86,61.86,61.826,61.831,66330000.0
2008-12-22 10:53:00,61.819,61.838,61.817,61.828,64740000.0
2008-12-22 10:54:00,61.822,61.83,61.808,61.816,105510000.0
2008-12-22 10:55:00,61.799,61.81,61.795,61.807,95050000.0
2008-12-22 10:56:00,61.826,61.829,61.813,61.82,32770000.0
2008-12-22 10:57:00,61.849,61.85,61.809,61.824,40800000.0
2008-12-22 10:58:00,61.808,61.815,61.804,61.809,41970000.0
2008-12-22 10:59:00,61.803,61.814,61.793,61.811,80340000.0
2008-12-22 11:00:00,61.809,61.817,61.786,61.79,108850000.0
2008-12-22 11:01:00,61.796,61.808,61.785,61.79,35740000.0
2008-12-22 11:02:00,61.81,61.827,61.792,61.827,63460000.0
2008-12-22 11:03:00,61.818,61.828,61.808,61.815,77050000.0
2008-12-22 11:04:00,61.837,61.871,61.818,61.871,42290000.0
2008-12-22 11:05:00,61.863,61.882,61.852,61.858,21340000.0
2008-12-22 11:06:00,61.866,61.883,61.853,61.866,39870000.0
2008-12-22 11:07:00,61.866,61.911,61.866,61.911,46110000.0
2008-12-22 11:08:00,61.911,61.911,61.893,61.911,79250000.0
2008-12-22 11:09:00,61.906,61.915,61.884,61.905,80570000.0
2008-12-22 11:10:00,61.907,61.97,61.907,61.962,45760000.0
2008-12-22 11:11:00,61.947,61.956,61.919,61.956,64200000.0
2008-12-22 11:12:00,61.973,61.991,61.955,61.973,30810000.0
2008-12-22 11:13:00,61.982,61.984,61.965,61.978,61060000.0
2008-12-22 11:14:00,61.984,61.984,61.971,61.981,40370000.0
2008-12-22 11:15:00,61.992,61.999,61.976,61.981,69800000.0
2008-12-22 11:16:00,61.972,61.983,61.972,61.977,19440000.0
2008-12-22 11:17:00,61.984,61.985,61.979,61.985,23520000.0
2008-12-22 11:18:00,61.982,61.982,61.956,61.965,42100000.0
2008-12-22 11:19:00,61.948,61.952,61.929,61.949,34410000.0
2008-12-22 11:20:00,61.951,61.957,61.951,61.952,44700000.0
2008-12-22 11:21:00,61.964,61.964,61.942,61.95,60620000.0
2008-12-22 11:22:00,61.954,61.954,61.942,61.945,45030000.0
2008-12-22 11:23:00,61.934,61.944,61.93,61.937,146450000.0
2008-12-22 11:24:00,61.955,61.955,61.928,61.929,98650000.0
2008-12-22 11:25:00,61.93,61.942,61.923,61.942,105060000.0
2008-12-22 11:26:00,61.94,61.964,61.94,61.947,80060000.0
2008-12-22 11:27:00,61.976,61.976,61.95,61.96,40640000.0
2008-12-22 11:28:00,61.946,61.948,61.941,61.941,47430000.0
2008-12-22 11:29:00,61.953,61.956,61.943,61.947,41840000.0
2008-12-22 11:30:00,61.981,61.981,61.95,61.965,60410000.0
2008-12-22 11:31:00,61.966,61.973,61.962,61.973,110610000.0
2008-12-22 11:32:00,61.96,61.973,61.956,61.956,44580000.0
2008-12-22 11:33:00,61.955,61.969,61.935,61.954,43070000.0
2008-12-22 11:34:00,61.929,61.938,61.926,61.929,55260000.0
2008-12-22 11:35:00,61.909,61.914,61.896,61.906,9400000.0
2008-12-22 11:36:00,61.912,61.912,61.886,61.899,36350000.0
2008-12-22 11:37:00,61.906,61.909,61.899,61.903,38570000.0
2008-12-22 11:38:00,61.905,61.917,61.904,61.904,30040000.0
2008-12-22 11:39:00,61.929,61.929,61.905,61.907,88630000.0
2008-12-22 11:40:00,61.908,61.917,61.902,61.917,94550000.0
2008-12-22 11:41:00,61.939,61.978,61.937,61.978,103200000.0
2008-12-22 11:42:00,61.971,61.971,61.954,61.96,55190000.0
2008-12-22 11:43:00,61.969,61.988,61.956,61.956,111660000.0
2008-12-22 11:44:00,61.969,61.995,61.952,61.975,119510000.0
2008-12-22 11:45:00,61.996,62.001,61.966,61.993,89950000.0
2008-12-22 11:46:00,61.981,62.02,61.977,62.013,43120000.0
2008-12-22 11:47:00,62.004,62.004,61.993,61.993,80450000.0
2008-12-22 11:48:00,62.017,62.017,61.985,61.991,65970000.0
2008-12-22 11:49:00,61.97,61.986,61.957,61.972,79360000.0
2008-12-22 11:50:00,61.974,62.021,61.952,62.019,31550000.0
2008-12-22 11:51:00,61.989,61.999,61.952,61.971,67120000.0
2008-12-22 11:52:00,61.949,61.966,61.943,61.952,95650000.0
2008-12-22 11:53:00,61.955,61.984,61.955,61.977,64060000.0
2008-12-22 11:54:00,61.986,61.996,61.966,61.969,88690000.0
2008-12-22 11:55:00,61.995,62.014,61.968,62.002,72470000.0
2008-12-22 11:56:00,62.001,62.016,61.985,62.014,61260000.0
2008-12-22 11:57:00,61.99,61.998,61.97,61.98,87150000.0
2008-12-22 11:58:00,61.969,61.969,61.947,61.952,66880000.0
2008-12-22 11:59:00,61.957,61.982,61.924,61.982,61930000.0
2008-12-22 12:00:00,62.008,62.01,61.98,61.998,90390000.0
2008-12-22 12:01:00,61.985,61.985,61.971,61.981,65330000.0
2008-12-22 12:02:00,61.985,61.99,61.961,61.99,23210000.0
2008-12-22 12:03:00,61.987,61.989,61.963,61.985,65170000.0
2008-12-22 12:04:00,61.969,61.984,61.964,61.964,91250000.0
2008-12-22 12:05:00,61.96,61.965,61.948,61.949,111030000.0
2008-12-22 12:06:00,61.966,61.967,61.942,61.955,92080000.0
2008-12-22 12:07:00,61.948,61.958,61.943,61.945,83910000.0
2008-12-22 12:08:00,61.954,61.964,61.954,61.958,96710000.0
2008-12-22 12:09:00,61.984,61.988,61.955,61.973,101200000.0
2008-12-22 12:10:00,61.966,61.98,61.961,61.977,127300000.0
2008-12-22 12:11:00,61.985,62.017,61.899,61.996,103240000.0
2008-12-22 12:12:00,61.993,62.02,61.987,62.008,52230000.0
2008-12-22 12:13:00,61.992,62.009,61.986,62.003,50390000.0
2008-12-22 12:14:00,61.982,61.999,61.951,61.968,116610000.0
2008-12-22 12:15:00,61.973,61.985,61.952,61.985,105310000.0
2008-12-22 12:16:00,61.981,61.981,61.968,61.97,103350000.0
2008-12-22 12:17:00,61.957,61.978,61.948,61.953,61360000.0
2008-12-22 12:18:00,61.985,61.985,61.957,61.966,90700000.0
2008-12-22 12:19:00,61.987,62.015,61.987,62.011,53860000.0
2008-12-22 12:20:00,62.009,62.051,61.998,62.004,74640000.0
2008-12-22 12:21:00,62.033,62.042,62.014,62.038,95020000.0
2008-12-22 12:22:00,62.025,62.032,62.014,62.015,92440000.0
2008-12-22 12:23:00,62.006,62.046,62.006,62.033,110590000.0
2008-12-22 12:24:00,62.062,62.062,62.035,62.053,62560000.0
2008-12-22 12:25:00,62.06,62.06,62.018,62.02,63270000.0
2008-12-22 12:26:00,62.024,62.029,62.021,62.022,116530000.0
2008-12-22 12:27:00,62.024,62.028,62.0,62.01,71810000.0
2008-12-22 12:28:00,61.989,62.0,61.94,61.952,86990000.0
2008-12-22 12:29:00,61.943,61.955,61.933,61.943,86140000.0
2008-12-22 12:30:00,61.963,61.967,61.937,61.937,69500000.0
2008-12-22 12:31:00,61.942,61.948,61.926,61.946,105500000.0
2008-12-22 12:32:00,61.945,61.948,61.923,61.948,76030000.0
2008-12-22 12:33:00,61.942,61.95,61.931,61.941,75790000.0
2008-12-22 12:34:00,61.935,61.949,61.927,61.927,92730000.0
2008-12-22 12:35:00,61.932,61.944,61.916,61.927,97410000.0
2008-12-22 12:36:00,61.954,61.968,61.948,61.951,90090000.0
2008-12-22 12:37:00,61.985,62.007,61.973,61.988,143490000.0
2008-12-22 12:38:00,61.988,62.019,61.988,62.011,126860000.0
2008-12-22 12:39:00,62.024,62.024,61.978,61.978,105800000.0
2008-12-22 12:40:00,61.955,62.002,61.943,62.002,105980000.0
2008-12-22 12:41:00,62.015,62.019,62.001,62.015,125780000.0
2008-12-22 12:42:00,62.051,62.102,62.028,62.098,43440000.0
2008-12-22 12:43:00,62.094,62.094,62.082,62.09,64200000.0
2008-12-22 12:44:00,62.075,62.076,62.018,62.018,86200000.0
2008-12-22 12:45:00,62.077,62.077,62.005,62.014,98500000.0
2008-12-22 12:46:00,62.01,62.021,62.006,62.015,97090000.0
2008-12-22 12:47:00,62.03,62.052,62.017,62.052,64100000.0
2008-12-22 12:48:00,62.037,62.037,62.015,62.021,94190000.0
2008-12-22 12:49:00,62.035,62.043,62.021,62.023,61580000.0
2008-12-22 12:50:00,62.02,62.025,61.97,62.017,108210000.0
2008-12-22 12:51:00,62.035,62.035,62.0,62.018,88230000.0
2008-12-22 12:52:00,61.998,62.001,61.957,61.963,68490000.0
2008-12-22 12:53:00,61.978,62.005,61.976,61.984,78610000.0
2008-12-22 12:54:00,62.009,62.011,61.99,61.99,93190000.0
2008-12-22 12:55:00,61.986,62.003,61.98,62.003,27530000.0
2008-12-22 12:56:00,62.01,62.022,62.004,62.014,60130000.0
2008-12-22 12:57:00,62.012,62.013,61.994,62.0,103750000.0
2008-12-22 12:58:00,62.006,62.009,61.97,61.978,89310000.0
2008-12-22 12:59:00,61.984,61.993,61.981,61.992,111280000.0
2008-12-22 13:00:00,61.978,61.984,61.967,61.968,66830000.0
2008-12-22 13:01:00,61.963,61.974,61.96,61.966,98240000.0
2008-12-22 13:02:00,61.96,61.978,61.955,61.978,76360000.0
2008-12-22 13:03:00,61.97,61.971,61.954,61.965,98280000.0
2008-12-22 13:04:00,61.958,61.964,61.949,61.949,95500000.0
2008-12-22 13:05:00,61.965,61.98,61.96,61.961,82110000.0
2008-12-22 13:06:00,61.963,61.967,61.948,61.954,92820000.0
2008-12-22 13:07:00,61.957,61.969,61.95,61.969,88910000.0
2008-12-22 13:08:00,61.962,61.964,61.949,61.957,84190000.0
2008-12-22 13:09:00,61.991,61.991,61.961,61.965,106910000.0
2008-12-22 13:10:00,61.967,61.968,61.964,61.967,44470000.0
2008-12-22 13:11:00,61.972,61.997,61.972,61.985,65970000.0
2008-12-22 13:12:00,61.994,61.994,61.969,61.982,104760000.0
2008-12-22 13:13:00,61.963,61.981,61.945,61.945,102330000.0
2008-12-22 13:14:00,61.947,61.951,61.941,61.943,142510000.0
2008-12-22 13:15:00,61.949,61.959,61.937,61.944,95450000.0
2008-12-22 13:16:00,61.946,61.955,61.942,61.943,150340000.0
2008-12-22 13:17:00,61.919,61.93,61.902,61.916,117960000.0
2008-12-22 13:18:00,61.913,61.931,61.912,61.924,94620000.0
2008-12-22 13:19:00,61.923,61.933,61.912,61.93,96760000.0
2008-12-22 13:20:00,61.878,61.914,61.878,61.899,79450000.0
2008-12-22 13:21:00,61.941,61.953,61.919,61.939,81470000.0
2008-12-22 13:22:00,61.962,61.965,61.934,61.947,122380000.0
2008-12-22 13:23:00,61.932,61.959,61.929,61.929,182160000.0
2008-12-22 13:24:00,61.953,61.953,61.916,61.916,121480000.0
2008-12-22 13:25:00,61.917,61.935,61.917,61.935,62520000.0
2008-12-22 13:26:00,61.921,61.963,61.917,61.958,68990000.0
2008-12-22 13:27:00,61.973,61.974,61.963,61.974,80980000.0
2008-12-22 13:28:00,61.978,61.985,61.971,61.975,125400000.0
2008-12-22 13:29:00,61.981,61.982,61.96,61.973,104890000.0
2008-12-22 13:30:00,61.989,61.99,61.959,61.96,97970000.0
2008-12-22 13:31:00,61.959,61.965,61.958,61.962,93310000.0
2008-12-22 13:32:00,61.946,61.954,61.919,61.92,91440000.0
2008-12-22 13:33:00,61.95,61.952,61.904,61.926,155670000.0
2008-12-22 13:34:00,61.923,61.942,61.918,61.926,121740000.0
2008-12-22 13:35:00,61.924,61.93,61.901,61.924,80720000.0
2008-12-22 13:36:00,61.912,61.92,61.889,61.911,47110000.0
2008-12-22 13:37:00,61.897,61.963,61.897,61.955,61500000.0
2008-12-22 13:38:00,61.961,61.996,61.95,61.966,62840000.0
2008-12-22 13:39:00,61.993,61.993,61.95,61.957,96500000.0
2008-12-22 13:40:00,61.982,61.986,61.957,61.961,51740000.0
2008-12-22 13:41:00,61.935,61.952,61.935,61.937,93910000.0
2008-12-22 13:42:00,61.973,61.993,61.929,61.993,94230000.0
2008-12-22 13:43:00,62.021,62.068,62.016,62.067,98940000.0
2008-12-22 13:44:00,62.097,62.216,62.097,62.196,119790000.0
2008-12-22 13:45:00,62.203,62.203,62.1,62.103,115490000.0
2008-12-22 13:46:00,62.072,62.073,62.031,62.031,62640000.0
2008-12-22 13:47:00,62.017,62.017,61.988,62.001,54000000.0
2008-12-22 13:48:00,62.024,62.104,61.979,62.104,59750000.0
2008-12-22 13:49:00,62.012,62.137,62.012,62.031,71210000.0
2008-12-22 13:50:00,62.104,62.112,62.026,62.066,80810000.0
2008-12-22 13:51:00,62.037,62.085,62.035,62.055,112430000.0
2008-12-22 13:52:00,62.018,62.044,62.007,62.025,50590000.0
2008-12-22 13:53:00,62.002,62.024,61.986,62.015,51860000.0
2008-12-22 13:54:00,62.04,62.04,61.989,61.989,98190000.0
2008-12-22 13:55:00,61.982,62.013,61.982,61.999,60640000.0
2008-12-22 13:56:00,62.011,62.017,61.985,61.991,86400000.0
2008-12-22 13:57:00,62.036,62.05,61.962,62.019,56190000.0
2008-12-22 13:58:00,61.987,62.001,61.947,61.978,47630000.0
2008-12-22 13:59:00,61.971,61.99,61.971,61.983,98160000.0
2008-12-22 14:00:00,62.009,62.01,61.99,61.99,108920000.0
2008-12-22 14:01:00,61.973,61.974,61.966,61.972,107750000.0
2008-12-22 14:02:00,61.977,62.0,61.974,61.989,83620000.0
2008-12-22 14:03:00,62.017,62.056,61.955,62.049,115820000.0
2008-12-22 14:04:00,62.051,62.054,61.98,61.988,51060000.0
2008-12-22 14:05:00,61.974,61.997,61.93,61.94,114550000.0
2008-12-22 14:06:00,61.957,61.989,61.906,61.969,92760000.0
2008-12-22 14:07:00,61.981,61.984,61.896,61.961,66870000.0
2008-12-22 14:08:00,61.974,61.975,61.898,61.972,87380000.0
2008-12-22 14:09:00,61.997,61.997,61.899,61.909,100320000.0
2008-12-22 14:10:00,61.908,61.989,61.901,61.905,89670000.0
2008-12-22 14:11:00,61.992,61.992,61.874,61.887,125210000.0
2008-12-22 14:12:00,61.998,62.001,61.875,61.973,96880000.0
2008-12-22 14:13:00,61.963,61.967,61.854,61.924,73120000.0
2008-12-22 14:14:00,61.845,61.946,61.845,61.873,117320000.0
2008-12-22 14:15:00,61.942,61.949,61.865,61.913,91030000.0
2008-12-22 14:16:00,61.848,61.944,61.843,61.944,24960000.0
2008-12-22 14:17:00,61.94,61.956,61.873,61.892,32580000.0
2008-12-22 14:18:00,61.96,61.962,61.894,61.93,81040000.0
2008-12-22 14:19:00,61.961,61.961,61.928,61.939,123800000.0
2008-12-22 14:20:00,61.951,61.984,61.945,61.966,105790000.0
2008-12-22 14:21:00,61.964,61.992,61.964,61.991,121980000.0
2008-12-22 14:22:00,62.003,62.004,61.988,61.992,109840000.0
2008-12-22 14:23:00,61.986,61.986,61.946,61.981,68140000.0
2008-12-22 14:24:00,61.972,61.981,61.947,61.95,97230000.0
2008-12-22 14:25:00,61.963,61.972,61.957,61.961,21110000.0
2008-12-22 14:26:00,61.961,61.967,61.956,61.967,7740000.0
2008-12-22 14:27:00,62.008,62.011,61.99,62.011,15590000.0
2008-12-22 14:28:00,62.015,62.015,61.998,62.002,19690000.0
2008-12-22 14:29:00,62.004,62.012,62.004,62.005,13200000.0
2008-12-22 14:30:00,62.023,62.031,62.002,62.031,9850000.0
2008-12-22 14:31:00,62.017,62.021,62.016,62.016,16760000.0
2008-12-22 14:32:00,62.001,62.001,62.001,62.001,4130000.0
2008-12-22 14:33:00,62.019,62.021,62.002,62.004,14690000.0
2008-12-22 14:34:00,62.022,62.034,62.008,62.034,14160000.0
2008-12-22 14:35:00,62.034,62.043,62.022,62.043,10460000.0
2008-12-22 14:36:00,62.052,62.057,62.046,62.048,13000000.0
2008-12-22 14:37:00,62.074,62.074,62.06,62.071,9820000.0
2008-12-22 14:38:00,62.068,62.068,62.039,62.053,12630000.0
2008-12-22 14:39:00,62.041,62.049,62.014,62.048,15110000.0
2008-12-22 14:40:00,62.004,62.021,61.987,61.997,15990000.0
2008-12-22 14:41:00,62.02,62.02,61.981,61.981,8490000.0
2008-12-22 14:42:00,62.012,62.012,61.975,61.997,11390000.0
2008-12-22 14:43:00,61.978,62.004,61.937,61.963,13900000.0
2008-12-22 14:44:00,61.992,61.992,61.969,61.982,18440000.0
2008-12-22 14:45:00,62.02,62.023,61.999,62.006,13610000.0
2008-12-22 14:46:00,61.979,61.979,61.978,61.978,4130000.0
2008-12-22 14:47:00,61.982,62.012,61.974,62.011,11680000.0
2008-12-22 14:48:00,62.001,62.001,61.979,61.985,8310000.0
2008-12-22 14:49:00,61.985,61.997,61.968,61.973,14500000.0
2008-12-22 14:50:00,61.995,62.016,61.986,61.991,20280000.0
2008-12-22 14:51:00,62.022,62.022,61.982,61.982,6010000.0
2008-12-22 14:52:00,62.01,62.013,61.995,62.0,20310000.0
2008-12-22 14:53:00,62.009,62.009,61.997,62.0,7700000.0
2008-12-22 14:54:00,62.01,62.01,61.993,61.993,5480000.0
2008-12-22 14:55:00,61.986,61.999,61.986,61.999,5820000.0
2008-12-22 14:56:00,61.998,61.998,61.975,61.975,7890000.0
2008-12-22 14:57:00,62.006,62.006,61.978,61.978,8080000.0
2008-12-22 14:58:00,61.974,61.981,61.971,61.979,15860000.0
2008-12-22 14:59:00,61.971,61.978,61.969,61.969,8830000.0
2008-12-22 15:00:00,61.965,61.965,61.953,61.96,12020000.0
2008-12-22 15:01:00,61.957,61.971,61.957,61.964,7140000.0
2008-12-22 15:02:00,61.969,61.985,61.965,61.973,11870000.0
2008-12-22 15:03:00,61.984,61.984,61.976,61.977,8830000.0
2008-12-22 15:05:00,61.978,61.98,61.977,61.979,61580000.0
2008-12-22 15:06:00,62.001,62.001,61.976,61.988,63360000.0
2008-12-22 15:07:00,61.969,61.982,61.955,61.975,89430000.0
2008-12-22 15:08:00,61.979,61.988,61.973,61.977,48170000.0
2008-12-22 15:09:00,61.984,61.985,61.929,61.929,86780000.0
2008-12-22 15:10:00,61.91,61.916,61.908,61.91,97840000.0
2008-12-22 15:11:00,61.918,61.922,61.913,61.921,87020000.0
2008-12-22 15:12:00,61.944,61.944,61.932,61.934,78670000.0
2008-12-22 15:13:00,61.929,61.929,61.916,61.923,42920000.0
2008-12-22 15:14:00,61.932,61.978,61.932,61.978,69600000.0
2008-12-22 15:15:00,61.986,61.986,61.923,61.924,75090000.0
2008-12-22 15:16:00,61.935,61.976,61.925,61.976,60800000.0
2008-12-22 15:17:00,61.963,61.965,61.952,61.964,73790000.0
2008-12-22 15:18:00,61.969,61.969,61.948,61.965,71870000.0
2008-12-22 15:19:00,61.973,61.974,61.954,61.964,87960000.0
2008-12-22 15:20:00,61.975,61.983,61.961,61.963,50620000.0
2008-12-22 15:21:00,61.97,61.97,61.942,61.943,62950000.0
2008-12-22 15:22:00,61.956,61.998,61.956,61.971,73990000.0
2008-12-22 15:23:00,61.956,61.973,61.937,61.949,74040000.0
2008-12-22 15:24:00,61.975,61.975,61.944,61.949,77500000.0
2008-12-22 15:25:00,61.973,61.993,61.958,61.991,121610000.0
2008-12-22 15:26:00,61.981,61.991,61.97,61.991,96180000.0
2008-12-22 15:27:00,62.003,62.003,61.976,61.977,114490000.0
2008-12-22 15:28:00,61.986,61.986,61.972,61.981,58490000.0
2008-12-22 15:29:00,61.972,61.983,61.972,61.983,52650000.0
2008-12-22 15:30:00,61.992,61.998,61.979,61.988,66220000.0
2008-12-22 15:31:00,61.985,61.993,61.967,61.979,73410000.0
2008-12-22 15:32:00,61.988,61.991,61.974,61.981,76820000.0
2008-12-22 15:33:00,62.004,62.008,61.976,61.976,74070000.0
2008-12-22 15:34:00,61.963,61.976,61.937,61.937,83650000.0
2008-12-22 15:35:00,61.952,61.952,61.929,61.946,54790000.0
2008-12-22 15:36:00,61.943,61.943,61.897,61.905,112820000.0
2008-12-22 15:37:00,61.905,61.935,61.898,61.932,127410000.0
2008-12-22 15:38:00,61.925,61.947,61.924,61.933,142770000.0
2008-12-22 15:39:00,61.97,61.97,61.932,61.932,131980000.0
2008-12-22 15:40:00,61.925,61.945,61.918,61.936,76800000.0
2008-12-22 15:41:00,61.955,61.972,61.955,61.969,60830000.0
2008-12-22 15:42:00,61.971,61.971,61.955,61.961,73170000.0
2008-12-22 15:43:00,61.939,61.944,61.932,61.943,101000000.0
2008-12-22 15:44:00,61.92,61.934,61.913,61.913,72310000.0
2008-12-22 15:45:00,61.934,61.934,61.908,61.908,40700000.0
2008-12-22 15:46:00,61.905,61.906,61.901,61.906,32230000.0
2008-12-22 15:47:00,61.889,61.921,61.884,61.921,27660000.0
2008-12-22 15:48:00,61.912,61.912,61.885,61.885,52140000.0
2008-12-22 15:49:00,61.875,61.891,61.875,61.891,27430000.0
2008-12-22 15:50:00,61.901,61.903,61.892,61.897,40970000.0
2008-12-22 15:51:00,61.881,61.893,61.881,61.893,76540000.0
2008-12-22 15:52:00,61.884,61.891,61.874,61.891,77710000.0
2008-12-22 15:53:00,61.876,61.888,61.856,61.867,103130000.0
2008-12-22 15:54:00,61.874,61.879,61.848,61.868,125270000.0
2008-12-22 15:55:00,61.854,61.88,61.854,61.859,52510000.0
2008-12-22 15:56:00,61.86,61.867,61.842,61.843,149050000.0
2008-12-22 15:57:00,61.861,61.861,61.834,61.846,89390000.0
2008-12-22 15:58:00,61.849,61.869,61.849,61.865,53090000.0
2008-12-22 15:59:00,61.858,61.887,61.843,61.858,62130000.0
2008-12-22 16:00:00,61.857,61.857,61.853,61.854,9810000.0
2008-12-22 16:01:00,61.862,61.878,61.862,61.873,39730000.0
2008-12-22 16:02:00,61.901,61.912,61.893,61.905,44300000.0
2008-12-22 16:03:00,61.93,61.931,61.902,61.929,94360000.0
2008-12-22 16:04:00,61.933,61.943,61.925,61.937,116070000.0
2008-12-22 16:05:00,61.941,61.96,61.928,61.96,43450000.0
2008-12-22 16:06:00,61.951,61.951,61.907,61.929,49320000.0
2008-12-22 16:07:00,61.922,61.934,61.922,61.934,31750000.0
2008-12-22 16:08:00,61.951,61.963,61.945,61.956,78410000.0
2008-12-22 16:09:00,61.959,61.959,61.913,61.918,72080000.0
2008-12-22 16:10:00,61.903,61.915,61.902,61.906,145020000.0
2008-12-22 16:11:00,61.912,61.912,61.895,61.905,96440000.0
2008-12-22 16:12:00,61.92,61.92,61.893,61.894,80600000.0
2008-12-22 16:13:00,61.889,61.889,61.875,61.887,45160000.0
2008-12-22 16:14:00,61.891,61.907,61.889,61.907,46970000.0
2008-12-22 16:15:00,61.916,61.916,61.898,61.901,60630000.0
2008-12-22 16:16:00,61.882,61.897,61.858,61.86,48140000.0
2008-12-22 16:17:00,61.851,61.869,61.85,61.869,42840000.0
2008-12-22 16:18:00,61.894,61.906,61.877,61.901,79090000.0
2008-12-22 16:19:00,61.905,61.908,61.899,61.902,74110000.0
2008-12-22 16:20:00,61.894,61.901,61.885,61.895,46140000.0
2008-12-22 16:21:00,61.912,61.912,61.877,61.883,77260000.0
2008-12-22 16:22:00,61.895,61.896,61.881,61.881,42910000.0
2008-12-22 16:23:00,61.869,61.881,61.864,61.87,93300000.0
2008-12-22 16:24:00,61.886,61.886,61.863,61.866,73120000.0
2008-12-22 16:25:00,61.867,61.883,61.862,61.883,58310000.0
2008-12-22 16:26:00,61.875,61.905,61.866,61.876,43760000.0
2008-12-22 16:27:00,61.879,61.883,61.866,61.877,129520000.0
2008-12-22 16:28:00,61.87,61.873,61.862,61.873,102930000.0
2008-12-22 16:29:00,61.871,61.882,61.865,61.882,63560000.0
2008-12-22 16:30:00,61.902,61.902,61.884,61.896,65100000.0
2008-12-22 16:31:00,61.897,61.897,61.879,61.892,48560000.0
2008-12-22 16:32:00,61.886,61.89,61.883,61.888,26150000.0
2008-12-22 16:33:00,61.909,61.909,61.878,61.878,78840000.0
2008-12-22 16:34:00,61.868,61.87,61.844,61.865,94170000.0
2008-12-22 16:35:00,61.846,61.846,61.839,61.84,83840000.0
2008-12-22 16:36:00,61.866,61.868,61.851,61.857,79090000.0
2008-12-22 16:37:00,61.867,61.883,61.863,61.883,96380000.0
2008-12-22 16:38:00,61.872,61.884,61.865,61.879,120990000.0
2008-12-22 16:39:00,61.894,61.894,61.877,61.883,85260000.0
2008-12-22 16:40:00,61.863,61.863,61.846,61.846,98110000.0
2008-12-22 16:41:00,61.849,61.85,61.848,61.849,79880000.0
2008-12-22 16:42:00,61.872,61.872,61.844,61.853,98730000.0
2008-12-22 16:43:00,61.844,61.855,61.844,61.854,63100000.0
2008-12-22 16:44:00,61.853,61.853,61.826,61.841,66470000.0
2008-12-22 16:45:00,61.852,61.852,61.833,61.833,94890000.0
2008-12-22 16:46:00,61.834,61.851,61.824,61.851,59010000.0
2008-12-22 16:47:00,61.858,61.865,61.851,61.865,97170000.0
2008-12-22 16:48:00,61.882,61.882,61.848,61.848,60000000.0
2008-12-22 16:49:00,61.852,61.862,61.844,61.854,90750000.0
2008-12-22 16:50:00,61.852,61.861,61.843,61.846,82910000.0
2008-12-22 16:51:00,61.862,61.865,61.851,61.856,75650000.0
2008-12-22 16:52:00,61.843,61.852,61.84,61.846,108100000.0
2008-12-22 16:53:00,61.832,61.848,61.808,61.834,85910000.0
2008-12-22 16:54:00,61.87,61.87,61.831,61.853,96870000.0
2008-12-22 16:55:00,61.843,61.843,61.834,61.834,126490000.0
2008-12-22 16:56:00,61.838,61.853,61.832,61.853,75180000.0
2008-12-22 16:57:00,61.879,61.879,61.832,61.834,88560000.0
2008-12-22 16:58:00,61.797,61.81,61.793,61.809,61300000.0
2008-12-22 16:59:00,61.809,61.815,61.808,61.809,97810000.0
2008-12-22 17:00:00,61.827,61.827,61.801,61.817,56500000.0
2008-12-22 17:01:00,61.807,61.817,61.807,61.816,63020000.0
2008-12-22 17:02:00,61.813,61.833,61.813,61.819,66060000.0
2008-12-22 17:03:00,61.843,61.843,61.814,61.814,107050000.0
2008-12-22 17:04:00,61.789,61.789,61.757,61.757,82670000.0
2008-12-22 17:05:00,61.764,61.764,61.737,61.741,38710000.0
2008-12-22 17:06:00,61.756,61.757,61.71,61.725,39410000.0
2008-12-22 17:07:00,61.725,61.745,61.724,61.725,42140000.0
2008-12-22 17:08:00,61.719,61.733,61.713,61.714,83770000.0
2008-12-22 17:09:00,61.72,61.748,61.715,61.748,107820000.0
2008-12-22 17:10:00,61.77,61.777,61.765,61.776,36280000.0
2008-12-22 17:11:00,61.778,61.79,61.767,61.785,62890000.0
2008-12-22 17:12:00,61.8,61.8,61.775,61.782,78860000.0
2008-12-22 17:13:00,61.768,61.78,61.766,61.78,47040000.0
2008-12-22 17:14:00,61.774,61.787,61.771,61.777,17710000.0
2008-12-22 17:15:00,61.801,61.802,61.784,61.794,36560000.0
2008-12-22 17:16:00,61.785,61.792,61.782,61.783,48560000.0
2008-12-22 17:17:00,61.786,61.82,61.785,61.82,77480000.0
2008-12-22 17:18:00,61.836,61.836,61.825,61.834,82110000.0
2008-12-22 17:19:00,61.849,61.866,61.843,61.853,43760000.0
2008-12-22 17:20:00,61.847,61.848,61.84,61.847,60950000.0
2008-12-22 17:21:00,61.865,61.871,61.847,61.857,26200000.0
2008-12-22 17:22:00,61.879,61.901,61.876,61.898,64630000.0
2008-12-22 17:23:00,61.895,61.92,61.894,61.909,38430000.0
2008-12-22 17:24:00,61.932,61.932,61.915,61.915,71850000.0
2008-12-22 17:25:00,61.922,61.922,61.901,61.908,19990000.0
2008-12-22 17:26:00,61.925,61.927,61.925,61.926,19710000.0
2008-12-22 17:27:00,61.931,61.931,61.917,61.92,41450000.0
2008-12-22 17:28:00,61.928,61.931,61.924,61.927,31390000.0
2008-12-22 17:29:00,61.921,61.924,61.902,61.912,45340000.0
2008-12-22 17:30:00,61.929,61.957,61.909,61.957,59150000.0
2008-12-22 17:31:00,61.962,61.966,61.943,61.956,51060000.0
2008-12-22 17:32:00,61.954,61.968,61.945,61.957,148610000.0
2008-12-22 17:33:00,61.989,61.989,61.949,61.949,95040000.0
2008-12-22 17:34:00,61.963,61.978,61.955,61.964,99960000.0
2008-12-22 17:35:00,61.986,61.992,61.975,61.979,75900000.0
2008-12-22 17:36:00,61.997,61.997,61.97,61.988,42370000.0
2008-12-22 17:37:00,61.989,61.989,61.964,61.977,47650000.0
2008-12-22 17:38:00,61.98,61.989,61.976,61.985,43470000.0
2008-12-22 17:39:00,61.989,61.989,61.971,61.978,65010000.0
2008-12-22 17:40:00,61.98,61.987,61.972,61.977,109000000.0
2008-12-22 17:41:00,61.969,61.979,61.963,61.968,44670000.0
2008-12-22 17:42:00,61.992,61.993,61.951,61.957,45880000.0
2008-12-22 17:43:00,61.946,61.946,61.912,61.923,49520000.0
2008-12-22 17:44:00,61.913,61.917,61.898,61.901,18250000.0
2008-12-22 17:45:00,61.916,61.919,61.897,61.909,38170000.0
2008-12-22 17:46:00,61.908,61.915,61.903,61.908,44260000.0
2008-12-22 17:47:00,61.918,61.93,61.903,61.91,26480000.0
2008-12-22 17:48:00,61.926,61.94,61.893,61.93,91130000.0
2008-12-22 17:49:00,61.966,61.988,61.958,61.971,91940000.0
2008-12-22 17:50:00,61.959,61.964,61.954,61.959,93610000.0
2008-12-22 17:51:00,61.986,61.986,61.956,61.956,52640000.0
2008-12-22 17:52:00,61.952,61.99,61.952,61.985,104100000.0
2008-12-22 17:53:00,61.996,62.003,61.975,62.002,118610000.0
2008-12-22 17:54:00,62.001,62.003,61.982,61.99,82380000.0
2008-12-22 17:55:00,61.966,61.971,61.953,61.956,39660000.0
2008-12-22 17:56:00,61.961,62.003,61.957,61.991,76660000.0
2008-12-22 17:57:00,62.018,62.058,62.013,62.031,55560000.0
2008-12-22 17:58:00,62.05,62.062,62.038,62.059,77570000.0
2008-12-22 17:59:00,62.109,62.271,62.08,62.261,31410000.0
2008-12-22 18:00:00,62.29,62.338,62.29,62.292,62170000.0
2008-12-22 18:01:00,62.303,62.304,62.293,62.299,92040000.0
2008-12-22 18:02:00,62.269,62.284,62.251,62.255,73490000.0
2008-12-22 18:03:00,62.271,62.271,62.199,62.209,87910000.0
2008-12-22 18:04:00,62.199,62.222,62.187,62.222,74770000.0
2008-12-22 18:05:00,62.205,62.22,62.187,62.204,63630000.0
2008-12-22 18:06:00,62.222,62.222,62.183,62.183,86910000.0
2008-12-22 18:07:00,62.199,62.202,62.185,62.202,62930000.0
2008-12-22 18:08:00,62.203,62.203,62.193,62.197,63940000.0
2008-12-22 18:09:00,62.222,62.222,62.196,62.199,88380000.0
2008-12-22 18:10:00,62.195,62.21,62.195,62.209,60510000.0
2008-12-22 18:11:00,62.199,62.199,62.182,62.197,23780000.0
2008-12-22 18:12:00,62.218,62.218,62.187,62.192,61570000.0
2008-12-22 18:13:00,62.184,62.2,62.182,62.197,85240000.0
2008-12-22 18:14:00,62.199,62.207,62.191,62.201,111410000.0
2008-12-22 18:15:00,62.216,62.221,62.169,62.175,89700000.0
2008-12-22 18:16:00,62.164,62.191,62.16,62.171,87590000.0
2008-12-22 18:17:00,62.189,62.189,62.149,62.159,97550000.0
2008-12-22 18:18:00,62.18,62.18,62.122,62.122,109280000.0
2008-12-22 18:19:00,62.13,62.132,62.113,62.127,125230000.0
2008-12-22 18:20:00,62.122,62.134,62.114,62.119,104400000.0
2008-12-22 18:21:00,62.137,62.154,62.13,62.134,56400000.0
2008-12-22 18:22:00,62.124,62.167,62.111,62.163,44850000.0
2008-12-22 18:23:00,62.204,62.235,62.184,62.216,118520000.0
2008-12-22 18:24:00,62.251,62.251,62.211,62.223,100750000.0
2008-12-22 18:25:00,62.21,62.225,62.189,62.189,92790000.0
2008-12-22 18:26:00,62.193,62.199,62.176,62.199,64780000.0
2008-12-22 18:27:00,62.209,62.209,62.152,62.152,91490000.0
2008-12-22 18:28:00,62.164,62.186,62.159,62.179,54130000.0
2008-12-22 18:29:00,62.191,62.21,62.185,62.195,71860000.0
2008-12-22 18:30:00,62.195,62.195,62.12,62.166,100830000.0
2008-12-22 18:31:00,62.154,62.165,62.145,62.151,90340000.0
2008-12-22 18:32:00,62.151,62.16,62.114,62.114,115470000.0
2008-12-22 18:33:00,62.122,62.134,62.104,62.117,69640000.0
2008-12-22 18:34:00,62.111,62.119,62.077,62.077,67210000.0
2008-12-22 18:35:00,62.061,62.066,61.992,62.026,108530000.0
2008-12-22 18:36:00,62.056,62.102,62.024,62.073,71280000.0
2008-12-22 18:37:00,62.09,62.117,62.074,62.117,87120000.0
2008-12-22 18:38:00,62.106,62.121,62.092,62.098,78160000.0
2008-12-22 18:39:00,62.124,62.128,62.094,62.116,69440000.0
2008-12-22 18:40:00,62.09,62.099,62.079,62.085,111640000.0
2008-12-22 18:41:00,62.09,62.108,62.087,62.105,79950000.0
2008-12-22 18:42:00,62.098,62.104,62.09,62.092,77870000.0
2008-12-22 18:43:00,62.084,62.115,62.084,62.113,93170000.0
2008-12-22 18:44:00,62.117,62.132,62.104,62.131,93180000.0
2008-12-22 18:45:00,62.139,62.145,62.11,62.116,83740000.0
2008-12-22 18:46:00,62.104,62.13,62.101,62.119,147490000.0
2008-12-22 18:47:00,62.099,62.117,62.083,62.087,118640000.0
2008-12-22 18:48:00,62.115,62.119,62.094,62.105,102530000.0
2008-12-22 18:49:00,62.117,62.125,62.112,62.12,98990000.0
2008-12-22 18:50:00,62.125,62.125,62.076,62.116,120250000.0
2008-12-22 18:51:00,62.142,62.142,62.098,62.105,39360000.0
2008-12-22 18:52:00,62.121,62.121,62.108,62.114,60680000.0
2008-12-22 18:53:00,62.123,62.151,62.109,62.151,96770000.0
2008-12-22 18:54:00,62.174,62.183,62.151,62.151,103180000.0
2008-12-22 18:55:00,62.142,62.16,62.139,62.146,92100000.0
2008-12-22 18:56:00,62.152,62.153,62.144,62.146,63100000.0
2008-12-22 18:57:00,62.142,62.146,62.131,62.141,93680000.0
2008-12-22 18:58:00,62.135,62.14,62.109,62.127,64210000.0
2008-12-22 18:59:00,62.128,62.15,62.11,62.15,100790000.0
2008-12-22 19:00:00,62.163,62.163,62.135,62.146,91480000.0
2008-12-22 19:01:00,62.139,62.153,62.116,62.116,64570000.0
2008-12-22 19:02:00,62.104,62.118,62.066,62.115,77070000.0
2008-12-22 19:03:00,62.167,62.173,62.148,62.162,93430000.0
2008-12-22 19:04:00,62.176,62.224,62.175,62.218,29570000.0
2008-12-22 19:05:00,62.231,62.244,62.217,62.244,58410000.0
2008-12-22 19:06:00,62.23,62.23,62.205,62.208,107180000.0
2008-12-22 19:07:00,62.216,62.225,62.211,62.213,96980000.0
2008-12-22 19:08:00,62.201,62.225,62.154,62.218,103800000.0
2008-12-22 19:09:00,62.199,62.214,62.178,62.199,63040000.0
2008-12-22 19:10:00,62.193,62.214,62.186,62.186,94070000.0
2008-12-22 19:11:00,62.213,62.226,62.188,62.214,72730000.0
2008-12-22 19:12:00,62.229,62.229,62.205,62.211,99720000.0
2008-12-22 19:13:00,62.198,62.199,62.195,62.196,95330000.0
2008-12-22 19:15:00,62.235,62.255,62.215,62.251,49370000.0
2008-12-22 19:16:00,62.256,62.259,62.238,62.238,57040000.0
2008-12-22 19:17:00,62.236,62.262,62.236,62.253,82890000.0
2008-12-22 19:18:00,62.282,62.29,62.256,62.288,46290000.0
2008-12-22 19:19:00,62.284,62.286,62.272,62.274,84950000.0
2008-12-22 19:20:00,62.329,62.329,62.208,62.208,88330000.0
2008-12-22 19:21:00,62.212,62.212,62.136,62.169,79700000.0
2008-12-22 19:22:00,62.209,62.266,62.187,62.262,73990000.0
2008-12-22 19:23:00,62.263,62.275,62.241,62.241,35400000.0
2008-12-22 19:24:00,62.271,62.272,62.241,62.251,72930000.0
2008-12-22 19:25:00,62.231,62.254,62.231,62.241,80220000.0
2008-12-22 19:26:00,62.229,62.229,62.197,62.223,66220000.0
2008-12-22 19:27:00,62.204,62.205,62.185,62.186,67010000.0
2008-12-22 19:28:00,62.173,62.235,62.173,62.215,68420000.0
2008-12-22 19:29:00,62.224,62.227,62.204,62.204,93600000.0
2008-12-22 19:30:00,62.238,62.238,62.195,62.203,49710000.0
2008-12-22 19:31:00,62.232,62.232,62.214,62.214,64060000.0
2008-12-22 19:32:00,62.222,62.248,62.215,62.248,66940000.0
2008-12-22 19:33:00,62.239,62.239,62.217,62.233,66070000.0
2008-12-22 19:34:00,62.246,62.254,62.234,62.248,72010000.0
2008-12-22 19:35:00,62.251,62.255,62.237,62.238,111760000.0
2008-12-22 19:36:00,62.275,62.277,62.245,62.245,97220000.0
2008-12-22 19:37:00,62.259,62.259,62.209,62.239,109440000.0
2008-12-22 19:38:00,62.235,62.238,62.205,62.226,57100000.0
2008-12-22 19:39:00,62.249,62.251,62.201,62.208,52730000.0
2008-12-22 19:40:00,62.196,62.214,62.193,62.193,59020000.0
2008-12-22 19:41:00,62.211,62.211,62.175,62.175,71300000.0
2008-12-22 19:42:00,62.211,62.212,62.173,62.181,69270000.0
2008-12-22 19:43:00,62.197,62.197,62.176,62.186,76910000.0
2008-12-22 19:44:00,62.17,62.185,62.165,62.165,92200000.0
2008-12-22 19:45:00,62.204,62.204,62.159,62.167,53970000.0
2008-12-22 19:46:00,62.172,62.175,62.16,62.17,112900000.0
2008-12-22 19:47:00,62.168,62.189,62.162,62.187,134160000.0
2008-12-22 19:48:00,62.182,62.184,62.17,62.174,132630000.0
2008-12-22 19:49:00,62.177,62.18,62.167,62.17,129640000.0
2008-12-22 19:50:00,62.164,62.17,62.154,62.17,76870000.0
2008-12-22 19:51:00,62.162,62.166,62.144,62.144,68350000.0
2008-12-22 19:52:00,62.162,62.162,62.136,62.136,71150000.0
2008-12-22 19:53:00,62.134,62.18,61.984,62.038,98710000.0
2008-12-22 19:54:00,62.088,62.271,62.038,62.115,69760000.0
2008-12-22 19:55:00,62.237,62.259,62.142,62.221,40650000.0
2008-12-22 19:56:00,62.236,62.273,62.236,62.273,30770000.0
2008-12-22 19:57:00,62.244,62.251,62.209,62.211,21900000.0
2008-12-22 19:58:00,62.212,62.217,62.177,62.205,51500000.0
2008-12-22 19:59:00,62.218,62.271,62.195,62.271,31600000.0
2008-12-22 20:00:00,62.292,62.298,62.268,62.29,43600000.0
2008-12-22 20:01:00,62.286,62.31,62.286,62.304,73690000.0
2008-12-22 20:02:00,62.32,62.337,62.291,62.337,82440000.0
2008-12-22 20:03:00,62.334,62.334,62.292,62.294,96030000.0
2008-12-22 20:04:00,62.317,62.319,62.315,62.318,114390000.0
2008-12-22 20:05:00,62.308,62.344,62.294,62.335,48680000.0
2008-12-22 20:06:00,62.367,62.367,62.301,62.301,150700000.0
2008-12-22 20:07:00,62.342,62.346,62.297,62.346,86660000.0
2008-12-22 20:08:00,62.326,62.33,62.263,62.276,48970000.0
2008-12-22 20:09:00,62.322,62.323,62.305,62.316,65920000.0
2008-12-22 20:11:00,62.292,62.302,62.258,62.261,55040000.0
2008-12-22 20:12:00,62.311,62.311,62.278,62.278,54200000.0
2008-12-22 20:13:00,62.267,62.27,62.267,62.267,81350000.0
2008-12-22 20:14:00,62.273,62.293,62.27,62.273,49480000.0
2008-12-22 20:15:00,62.317,62.317,62.285,62.297,81150000.0
2008-12-22 20:16:00,62.288,62.289,62.286,62.289,87000000.0
2008-12-22 20:17:00,62.32,62.326,62.285,62.326,77110000.0
2008-12-22 20:18:00,62.325,62.325,62.294,62.31,75140000.0
2008-12-22 20:19:00,62.331,62.333,62.319,62.333,35210000.0
2008-12-22 20:20:00,62.322,62.323,62.303,62.303,67740000.0
2008-12-22 20:21:00,62.349,62.349,62.303,62.308,75360000.0
2008-12-22 20:22:00,62.309,62.331,62.292,62.317,59040000.0
2008-12-22 20:23:00,62.31,62.31,62.294,62.305,68720000.0
2008-12-22 20:24:00,62.335,62.346,62.282,62.346,65320000.0
2008-12-22 20:25:00,62.355,62.371,62.344,62.363,80660000.0
2008-12-22 20:26:00,62.375,62.438,62.375,62.426,41540000.0
2008-12-22 20:27:00,62.396,62.406,62.329,62.329,59360000.0
2008-12-22 20:28:00,62.336,62.34,62.295,62.305,59900000.0
2008-12-22 20:30:00,62.33,62.332,62.306,62.31,55410000.0
2008-12-22 20:31:00,62.321,62.321,62.306,62.306,54490000.0
2008-12-22 20:32:00,62.298,62.3,62.297,62.297,90320000.0
2008-12-22 20:33:00,62.331,62.332,62.306,62.309,51560000.0
2008-12-22 20:34:00,62.311,62.311,62.294,62.294,84550000.0
2008-12-22 20:35:00,62.301,62.322,62.292,62.322,97250000.0
2008-12-22 20:36:00,62.343,62.343,62.321,62.328,87570000.0
2008-12-22 20:37:00,62.325,62.329,62.306,62.318,72280000.0
2008-12-22 20:38:00,62.289,62.304,62.286,62.304,40970000.0
2008-12-22 20:39:00,62.331,62.331,62.289,62.289,70590000.0
2008-12-22 20:40:00,62.295,62.329,62.295,62.329,80760000.0
2008-12-22 20:41:00,62.328,62.352,62.328,62.329,71870000.0
2008-12-22 20:42:00,62.336,62.351,62.325,62.325,66860000.0
2008-12-22 20:43:00,62.327,62.334,62.322,62.329,63990000.0
2008-12-22 20:44:00,62.32,62.328,62.312,62.326,99020000.0
2008-12-22 20:45:00,62.34,62.342,62.319,62.342,48750000.0
2008-12-22 20:46:00,62.342,62.365,62.328,62.345,58990000.0
2008-12-22 20:47:00,62.375,62.375,62.337,62.355,73950000.0
2008-12-22 20:48:00,62.389,62.389,62.35,62.351,68390000.0
2008-12-22 20:49:00,62.344,62.344,62.333,62.337,74960000.0
2008-12-22 20:50:00,62.33,62.337,62.326,62.326,115100000.0
2008-12-22 20:51:00,62.379,62.381,62.336,62.349,107510000.0
2008-12-22 20:52:00,62.345,62.346,62.339,62.344,112310000.0
2008-12-22 20:53:00,62.34,62.385,62.335,62.385,56960000.0
2008-12-22 20:54:00,62.376,62.378,62.354,62.355,48490000.0
2008-12-22 20:55:00,62.356,62.366,62.356,62.364,69320000.0
2008-12-22 20:56:00,62.351,62.353,62.342,62.353,68830000.0
2008-12-22 20:57:00,62.372,62.372,62.342,62.354,65800000.0
2008-12-22 20:58:00,62.355,62.359,62.349,62.356,77590000.0
2008-12-22 20:59:00,62.351,62.356,62.349,62.355,88800000.0
2008-12-22 21:00:00,62.374,62.375,62.351,62.357,57670000.0
2008-12-22 21:01:00,62.34,62.352,62.339,62.342,110920000.0
2008-12-22 21:02:00,62.348,62.362,62.346,62.354,129740000.0
2008-12-22 21:03:00,62.376,62.376,62.352,62.365,138060000.0
2008-12-22 21:04:00,62.348,62.354,62.338,62.353,143470000.0
2008-12-22 21:05:00,62.332,62.336,62.33,62.334,72950000.0
2008-12-22 21:06:00,62.354,62.354,62.34,62.344,80770000.0
2008-12-22 21:07:00,62.319,62.334,62.319,62.329,72040000.0
2008-12-22 21:08:00,62.308,62.314,62.287,62.304,103850000.0
2008-12-22 21:09:00,62.313,62.313,62.267,62.276,83550000.0
2008-12-22 21:10:00,62.278,62.28,62.273,62.279,43740000.0
2008-12-22 21:11:00,62.257,62.276,62.251,62.27,28390000.0
2008-12-22 21:12:00,62.269,62.269,62.24,62.249,26690000.0
2008-12-22 21:13:00,62.224,62.226,62.213,62.217,52020000.0
2008-12-22 21:14:00,62.212,62.214,62.189,62.211,30040000.0
2008-12-22 21:15:00,62.231,62.231,62.213,62.221,44530000.0
2008-12-22 21:16:00,62.217,62.264,62.217,62.264,72980000.0
2008-12-22 21:17:00,62.277,62.283,62.266,62.273,84650000.0
2008-12-22 21:18:00,62.293,62.306,62.228,62.272,105000000.0
2008-12-22 21:19:00,62.282,62.282,62.219,62.258,121630000.0
2008-12-22 21:20:00,62.246,62.251,62.198,62.209,53240000.0
2008-12-22 21:21:00,62.272,62.272,62.22,62.247,148170000.0
2008-12-22 21:22:00,62.214,62.244,62.214,62.216,88470000.0
2008-12-22 21:23:00,62.242,62.246,62.209,62.222,48440000.0
2008-12-22 21:24:00,62.265,62.265,62.206,62.244,66350000.0
2008-12-22 21:25:00,62.223,62.225,62.221,62.225,7710000.0
2008-12-22 21:26:00,62.256,62.267,62.239,62.244,42860000.0
2008-12-22 21:27:00,62.28,62.287,62.247,62.263,39230000.0
2008-12-22 21:28:00,62.275,62.282,62.249,62.267,99780000.0
2008-12-22 21:29:00,62.257,62.262,62.244,62.261,107030000.0
2008-12-22 21:30:00,62.281,62.281,62.262,62.275,44930000.0
2008-12-22 21:31:00,62.272,62.276,62.271,62.271,36470000.0
2008-12-22 21:32:00,62.277,62.277,62.273,62.275,32950000.0
2008-12-22 21:33:00,62.292,62.292,62.265,62.273,76600000.0
2008-12-22 21:34:00,62.26,62.267,62.26,62.267,73460000.0
2008-12-22 21:35:00,62.272,62.272,62.256,62.256,141880000.0
2008-12-22 21:36:00,62.273,62.273,62.251,62.271,93450000.0
2008-12-22 21:37:00,62.261,62.272,62.26,62.264,83090000.0
2008-12-22 21:38:00,62.268,62.268,62.255,62.255,46340000.0
2008-12-22 21:39:00,62.265,62.265,62.243,62.265,41750000.0
2008-12-22 21:40:00,62.263,62.266,62.254,62.264,62510000.0
2008-12-22 21:41:00,62.253,62.27,62.253,62.264,50460000.0
2008-12-22 21:42:00,62.304,62.305,62.276,62.294,38180000.0
2008-12-22 21:43:00,62.289,62.29,62.273,62.29,73600000.0
2008-12-22 21:44:00,62.274,62.28,62.254,62.26,76780000.0
2008-12-22 21:45:00,62.274,62.274,62.25,62.258,42380000.0
2008-12-22 21:46:00,62.258,62.258,62.249,62.258,75000000.0
2008-12-22 21:47:00,62.259,62.311,62.259,62.287,42750000.0
2008-12-22 21:48:00,62.332,62.335,62.305,62.323,97590000.0
2008-12-22 21:49:00,62.331,62.334,62.315,62.333,69340000.0
2008-12-22 21:50:00,62.316,62.339,62.316,62.316,60010000.0
2008-12-22 21:51:00,62.336,62.341,62.316,62.327,42570000.0
2008-12-22 21:52:00,62.32,62.331,62.312,62.312,127920000.0
2008-12-22 21:53:00,62.303,62.319,62.303,62.315,96890000.0
2008-12-22 21:54:00,62.335,62.335,62.29,62.312,67550000.0
2008-12-22 21:55:00,62.315,62.327,62.297,62.326,59530000.0
2008-12-22 21:56:00,62.322,62.329,62.322,62.325,53670000.0
2008-12-22 21:57:00,62.337,62.337,62.296,62.331,21560000.0
2008-12-22 21:58:00,62.319,62.321,62.293,62.293,91120000.0
2008-12-22 21:59:00,62.291,62.291,62.264,62.273,92120000.0
2008-12-22 22:00:00,62.28,62.283,62.258,62.274,82240000.0
2008-12-22 22:01:00,62.26,62.268,62.258,62.26,72040000.0
2008-12-22 22:02:00,62.263,62.266,62.242,62.243,101710000.0
2008-12-22 22:03:00,62.263,62.272,62.231,62.235,128210000.0
2008-12-22 22:04:00,62.236,62.237,62.232,62.235,76230000.0
2008-12-22 22:05:00,62.228,62.238,62.206,62.238,100000000.0
2008-12-22 22:06:00,62.275,62.275,62.254,62.255,79980000.0
2008-12-22 22:07:00,62.24,62.247,62.24,62.242,88460000.0
2008-12-22 22:08:00,62.235,62.236,62.215,62.228,59360000.0
2008-12-22 22:09:00,62.239,62.239,62.206,62.214,62710000.0
2008-12-22 22:10:00,62.234,62.239,62.231,62.236,88620000.0
2008-12-22 22:11:00,62.223,62.25,62.204,62.25,70100000.0
2008-12-22 22:12:00,62.249,62.253,62.216,62.253,91370000.0
2008-12-22 22:13:00,62.242,62.249,62.225,62.249,61550000.0
2008-12-22 22:14:00,62.247,62.254,62.233,62.233,99140000.0
2008-12-22 22:15:00,62.28,62.29,62.276,62.281,79640000.0
2008-12-22 22:16:00,62.264,62.295,62.249,62.295,77790000.0
2008-12-22 22:17:00,62.297,62.298,62.278,62.296,96880000.0
2008-12-22 22:18:00,62.31,62.31,62.262,62.262,90430000.0
2008-12-22 22:19:00,62.267,62.298,62.267,62.296,98640000.0
2008-12-22 22:20:00,62.295,62.301,62.275,62.275,125860000.0
2008-12-22 22:21:00,62.297,62.299,62.26,62.28,66120000.0
2008-12-22 22:22:00,62.297,62.297,62.287,62.289,80620000.0
2008-12-22 22:23:00,62.284,62.301,62.279,62.29,64050000.0
2008-12-22 22:24:00,62.309,62.309,62.27,62.27,103300000.0
2008-12-22 22:25:00,62.284,62.287,62.272,62.278,58310000.0
2008-12-22 22:26:00,62.271,62.293,62.268,62.274,58600000.0
2008-12-22 22:27:00,62.298,62.298,62.263,62.29,69040000.0
2008-12-22 22:28:00,62.293,62.294,62.274,62.286,101880000.0
2008-12-22 22:29:00,62.272,62.291,62.272,62.284,83020000.0
2008-12-22 22:30:00,62.299,62.299,62.282,62.295,34820000.0
2008-12-22 22:31:00,62.284,62.286,62.281,62.285,41470000.0
2008-12-22 22:32:00,62.291,62.291,62.276,62.29,47040000.0
2008-12-22 22:33:00,62.311,62.311,62.278,62.283,78470000.0
2008-12-22 22:34:00,62.284,62.284,62.273,62.279,98670000.0
2008-12-22 22:35:00,62.258,62.261,62.253,62.257,37980000.0
2008-12-22 22:36:00,62.281,62.282,62.262,62.277,59350000.0
2008-12-22 22:37:00,62.268,62.269,62.254,62.255,76460000.0
2008-12-22 22:38:00,62.275,62.275,62.251,62.251,37390000.0
2008-12-22 22:39:00,62.28,62.284,62.248,62.266,22170000.0
2008-12-22 22:40:00,62.254,62.273,62.254,62.258,37080000.0
2008-12-22 22:41:00,62.241,62.255,62.24,62.243,48890000.0
2008-12-22 22:42:00,62.278,62.278,62.228,62.237,80140000.0
2008-12-22 22:43:00,62.245,62.247,62.239,62.239,77910000.0
2008-12-22 22:44:00,62.24,62.25,62.234,62.249,39550000.0
2008-12-22 22:45:00,62.272,62.272,62.198,62.223,67420000.0
2008-12-22 22:46:00,62.226,62.236,62.224,62.225,31830000.0
2008-12-22 22:47:00,62.186,62.222,62.183,62.208,60930000.0
2008-12-22 22:48:00,62.251,62.252,62.225,62.227,36750000.0
2008-12-22 22:49:00,62.244,62.256,62.218,62.239,68200000.0
2008-12-22 22:50:00,62.253,62.272,62.253,62.272,22340000.0
2008-12-22 22:51:00,62.279,62.279,62.262,62.275,23730000.0
2008-12-22 22:52:00,62.285,62.298,62.268,62.274,39070000.0
2008-12-22 22:53:00,62.281,62.301,62.265,62.265,30490000.0
2008-12-22 22:54:00,62.314,62.314,62.294,62.307,43370000.0
2008-12-22 22:55:00,62.296,62.301,62.265,62.268,59440000.0
2008-12-22 22:56:00,62.286,62.292,62.278,62.29,51370000.0
2008-12-22 22:57:00,62.323,62.323,62.296,62.304,144810000.0
2008-12-22 22:58:00,62.295,62.312,62.295,62.307,98430000.0
2008-12-22 22:59:00,62.291,62.314,62.284,62.284,101100000.0
2008-12-22 23:00:00,62.333,62.333,62.313,62.313,79390000.0
2008-12-22 23:01:00,62.324,62.339,62.324,62.335,43030000.0
2008-12-22 23:02:00,62.328,62.332,62.324,62.332,49990000.0
2008-12-22 23:03:00,62.322,62.323,62.308,62.322,48570000.0
2008-12-22 23:04:00,62.341,62.346,62.339,62.339,59550000.0
2008-12-22 23:05:00,62.333,62.341,62.332,62.337,111590000.0
2008-12-22 23:06:00,62.367,62.367,62.36,62.362,48020000.0
2008-12-22 23:08:00,62.346,62.346,62.341,62.342,49320000.0
2008-12-22 23:09:00,62.366,62.366,62.342,62.342,54820000.0
2008-12-22 23:10:00,62.347,62.35,62.347,62.347,80170000.0
2008-12-22 23:11:00,62.339,62.34,62.337,62.338,47530000.0
2008-12-22 23:12:00,62.362,62.362,62.344,62.344,80770000.0
2008-12-22 23:13:00,62.33,62.337,62.33,62.336,94020000.0
2008-12-22 23:14:00,62.345,62.348,62.333,62.335,78480000.0
2008-12-22 23:15:00,62.363,62.364,62.334,62.335,65010000.0
2008-12-22 23:16:00,62.337,62.338,62.331,62.331,34650000.0
2008-12-22 23:17:00,62.34,62.353,62.34,62.353,68370000.0
2008-12-22 23:18:00,62.347,62.348,62.337,62.337,76330000.0
2008-12-22 23:19:00,62.348,62.349,62.347,62.348,59870000.0
2008-12-22 23:20:00,62.354,62.355,62.35,62.352,62630000.0
2008-12-22 23:21:00,62.364,62.365,62.353,62.358,63550000.0
2008-12-22 23:22:00,62.349,62.35,62.347,62.349,85050000.0
2008-12-22 23:23:00,62.374,62.385,62.374,62.378,47540000.0
2008-12-22 23:25:00,62.375,62.378,62.371,62.375,54250000.0
2008-12-22 23:26:00,62.371,62.403,62.371,62.395,57020000.0
2008-12-22 23:27:00,62.354,62.356,62.348,62.356,88490000.0
2008-12-22 23:28:00,62.351,62.359,62.35,62.35,47200000.0
2008-12-22 23:29:00,62.355,62.356,62.351,62.356,83890000.0
2008-12-22 23:30:00,62.387,62.387,62.346,62.359,94510000.0
2008-12-22 23:31:00,62.343,62.354,62.342,62.349,74160000.0
2008-12-22 23:32:00,62.358,62.359,62.356,62.357,71630000.0
2008-12-22 23:33:00,62.381,62.404,62.375,62.391,36620000.0
2008-12-22 23:34:00,62.409,62.419,62.389,62.39,68950000.0
2008-12-22 23:35:00,62.394,62.414,62.393,62.407,77080000.0
2008-12-22 23:36:00,62.432,62.433,62.412,62.421,58230000.0
2008-12-22 23:37:00,62.427,62.433,62.415,62.42,63270000.0
2008-12-22 23:38:00,62.424,62.432,62.416,62.425,68860000.0
2008-12-22 23:39:00,62.439,62.44,62.437,62.439,95810000.0
2008-12-22 23:40:00,62.422,62.422,62.408,62.41,42330000.0
2008-12-22 23:41:00,62.438,62.44,62.437,62.437,58940000.0
2008-12-22 23:42:00,62.416,62.416,62.394,62.398,69320000.0
2008-12-22 23:43:00,62.403,62.404,62.387,62.387,68220000.0
2008-12-22 23:44:00,62.373,62.377,62.372,62.376,67390000.0
2008-12-22 23:45:00,62.399,62.401,62.365,62.377,109480000.0
2008-12-22 23:46:00,62.386,62.386,62.38,62.38,97790000.0
2008-12-22 23:47:00,62.384,62.391,62.372,62.377,107660000.0
2008-12-22 23:48:00,62.39,62.39,62.371,62.381,52850000.0
2008-12-22 23:49:00,62.398,62.411,62.371,62.411,52580000.0
2008-12-22 23:50:00,62.408,62.42,62.407,62.416,54910000.0
2008-12-22 23:51:00,62.411,62.415,62.402,62.406,75280000.0
2008-12-22 23:52:00,62.405,62.408,62.4,62.402,62220000.0
2008-12-22 23:53:00,62.406,62.414,62.394,62.405,69240000.0
2008-12-22 23:54:00,62.396,62.45,62.387,62.45,90840000.0
2008-12-22 23:55:00,62.432,62.435,62.397,62.407,53960000.0
2008-12-22 23:56:00,62.392,62.41,62.392,62.403,118250000.0
2008-12-22 23:57:00,62.4,62.402,62.39,62.39,122710000.0
2008-12-22 23:58:00,62.376,62.38,62.373,62.38,130670000.0
2008-12-22 23:59:00,62.365,62.365,62.353,62.354,128250000.0
2008-12-23 00:00:00,62.369,62.369,62.348,62.35,73950000.0
2008-12-23 00:01:00,62.338,62.357,62.337,62.357,67180000.0
2008-12-23 00:03:00,62.386,62.391,62.379,62.381,50470000.0
2008-12-23 00:04:00,62.348,62.364,62.348,62.364,50130000.0
2008-12-23 00:05:00,62.361,62.372,62.361,62.367,87550000.0
2008-12-23 00:06:00,62.348,62.382,62.348,62.365,48260000.0
2008-12-23 00:07:00,62.361,62.384,62.342,62.381,81530000.0
2008-12-23 00:08:00,62.383,62.403,62.383,62.403,86370000.0
2008-12-23 00:09:00,62.394,62.394,62.376,62.376,80390000.0
2008-12-23 00:10:00,62.39,62.41,62.386,62.39,72310000.0
2008-12-23 00:11:00,62.37,62.376,62.363,62.374,35860000.0
2008-12-23 00:12:00,62.395,62.395,62.383,62.388,66920000.0
2008-12-23 00:13:00,62.398,62.406,62.392,62.406,73210000.0
2008-12-23 00:14:00,62.398,62.399,62.397,62.398,64640000.0
2008-12-23 00:15:00,62.405,62.406,62.399,62.399,70360000.0
2008-12-23 00:17:00,62.391,62.397,62.39,62.397,51600000.0
2008-12-23 00:18:00,62.414,62.418,62.409,62.412,47880000.0
2008-12-23 00:19:00,62.387,62.393,62.381,62.393,85490000.0
2008-12-23 00:20:00,62.407,62.408,62.403,62.406,49540000.0
2008-12-23 00:21:00,62.416,62.416,62.406,62.41,78890000.0
2008-12-23 00:22:00,62.405,62.406,62.399,62.402,88200000.0
2008-12-23 00:23:00,62.408,62.411,62.407,62.409,83890000.0
2008-12-23 00:24:00,62.42,62.42,62.404,62.404,70000000.0
2008-12-23 00:25:00,62.404,62.407,62.398,62.407,37400000.0
2008-12-23 00:26:00,62.402,62.422,62.402,62.421,68040000.0
2008-12-23 00:27:00,62.412,62.412,62.392,62.4,73070000.0
2008-12-23 00:28:00,62.388,62.389,62.387,62.388,63180000.0
2008-12-23 00:29:00,62.378,62.385,62.378,62.385,63430000.0
2008-12-23 00:30:00,62.421,62.422,62.396,62.41,60240000.0
2008-12-23 00:33:00,62.422,62.422,62.409,62.411,48570000.0
2008-12-23 00:34:00,62.396,62.406,62.396,62.406,52250000.0
2008-12-23 00:35:00,62.404,62.414,62.404,62.412,84290000.0
2008-12-23 00:36:00,62.409,62.41,62.407,62.408,45860000.0
2008-12-23 00:37:00,62.385,62.386,62.379,62.385,80580000.0
2008-12-23 00:38:00,62.383,62.396,62.38,62.389,86810000.0
2008-12-23 00:39:00,62.37,62.373,62.349,62.349,79610000.0
2008-12-23 00:40:00,62.332,62.337,62.33,62.33,68570000.0
2008-12-23 00:41:00,62.337,62.337,62.33,62.33,37560000.0
2008-12-23 00:42:00,62.343,62.343,62.322,62.33,67690000.0
2008-12-23 00:43:00,62.345,62.363,62.337,62.338,72570000.0
2008-12-23 00:44:00,62.315,62.316,62.308,62.315,62160000.0
2008-12-23 00:45:00,62.339,62.339,62.316,62.317,65730000.0
2008-12-23 00:46:00,62.303,62.303,62.293,62.294,61050000.0
2008-12-23 00:47:00,62.276,62.282,62.256,62.256,89830000.0
2008-12-23 00:48:00,62.284,62.292,62.275,62.284,44020000.0
2008-12-23 00:49:00,62.281,62.292,62.281,62.285,52480000.0
2008-12-23 00:50:00,62.29,62.304,62.29,62.303,66590000.0
2008-12-23 00:51:00,62.298,62.3,62.297,62.299,66070000.0
2008-12-23 00:53:00,62.276,62.276,62.271,62.272,49720000.0
2008-12-23 00:54:00,62.284,62.287,62.282,62.283,55180000.0
2008-12-23 00:55:00,62.292,62.305,62.289,62.289,95320000.0
2008-12-23 00:56:00,62.301,62.308,62.3,62.301,54810000.0
2008-12-23 00:57:00,62.315,62.317,62.31,62.311,80180000.0
2008-12-23 00:59:00,62.304,62.313,62.304,62.308,53070000.0
2008-12-23 01:00:00,62.332,62.332,62.309,62.312,53220000.0
2008-12-23 01:01:00,62.306,62.315,62.304,62.307,83650000.0
2008-12-23 01:02:00,62.305,62.313,62.295,62.311,49070000.0
2008-12-23 01:04:00,62.28,62.285,62.279,62.281,52580000.0
2008-12-23 01:05:00,62.287,62.296,62.283,62.289,53590000.0
2008-12-23 01:06:00,62.302,62.302,62.289,62.289,82970000.0
2008-12-23 01:09:00,62.306,62.306,62.3,62.301,50880000.0
2008-12-23 01:10:00,62.279,62.292,62.279,62.289,53130000.0
2008-12-23 01:12:00,62.316,62.317,62.312,62.314,55080000.0
2008-12-23 01:15:00,62.311,62.313,62.305,62.308,47580000.0
2008-12-23 01:16:00,62.289,62.296,62.289,62.292,51630000.0
2008-12-23 01:17:00,62.308,62.31,62.307,62.307,83720000.0
2008-12-23 01:18:00,62.299,62.3,62.297,62.298,48460000.0
2008-12-23 01:20:00,62.283,62.302,62.278,62.295,49010000.0
2008-12-23 01:21:00,62.294,62.299,62.29,62.292,54900000.0
2008-12-23 01:22:00,62.305,62.308,62.291,62.291,81780000.0
2008-12-23 01:24:00,62.305,62.307,62.3,62.303,50340000.0
2008-12-23 01:26:00,62.312,62.316,62.312,62.313,50390000.0
2008-12-23 01:29:00,62.301,62.308,62.301,62.308,50080000.0
2008-12-23 01:30:00,62.321,62.321,62.306,62.306,53510000.0
2008-12-23 01:31:00,62.306,62.308,62.301,62.303,82570000.0
2008-12-23 01:32:00,62.304,62.306,62.299,62.3,48160000.0
2008-12-23 01:33:00,62.306,62.315,62.302,62.314,78900000.0
2008-12-23 01:34:00,62.321,62.325,62.313,62.316,89710000.0
2008-12-23 01:35:00,62.331,62.331,62.327,62.329,82380000.0
2008-12-23 01:36:00,62.319,62.323,62.31,62.311,69870000.0
2008-12-23 01:37:00,62.299,62.313,62.285,62.313,33710000.0
2008-12-23 01:38:00,62.307,62.322,62.304,62.322,67250000.0
2008-12-23 01:39:00,62.318,62.32,62.317,62.317,70590000.0
2008-12-23 01:40:00,62.305,62.305,62.3,62.301,58970000.0
2008-12-23 01:41:00,62.306,62.308,62.299,62.307,62650000.0
2008-12-23 01:42:00,62.319,62.319,62.287,62.287,68290000.0
2008-12-23 01:43:00,62.283,62.29,62.262,62.271,84920000.0
2008-12-23 01:44:00,62.261,62.266,62.26,62.26,45890000.0
2008-12-23 01:45:00,62.275,62.278,62.264,62.268,57940000.0
2008-12-23 01:46:00,62.274,62.274,62.254,62.254,67390000.0
2008-12-23 01:47:00,62.254,62.255,62.243,62.243,63220000.0
2008-12-23 01:48:00,62.258,62.258,62.249,62.25,67060000.0
2008-12-23 01:50:00,62.255,62.258,62.25,62.25,50930000.0
2008-12-23 01:51:00,62.236,62.239,62.236,62.239,54380000.0
2008-12-23 01:52:00,62.247,62.25,62.247,62.249,90490000.0
2008-12-23 01:54:00,62.276,62.299,62.275,62.299,53170000.0
2008-12-23 01:55:00,62.289,62.296,62.23,62.236,57690000.0
2008-12-23 01:56:00,62.25,62.269,62.25,62.268,81670000.0
2008-12-23 01:58:00,62.26,62.265,62.232,62.232,52110000.0
2008-12-23 02:01:00,62.158,62.16,62.157,62.158,50860000.0
2008-12-23 02:02:00,62.161,62.161,62.102,62.106,72480000.0
2008-12-23 02:03:00,62.133,62.187,62.132,62.169,60960000.0
2008-12-23 02:04:00,62.16,62.173,62.144,62.144,39440000.0
2008-12-23 02:05:00,62.147,62.147,62.131,62.139,98340000.0
2008-12-23 02:06:00,62.141,62.171,62.134,62.164,92640000.0
2008-12-23 02:07:00,62.186,62.186,62.164,62.164,78360000.0
2008-12-23 02:08:00,62.152,62.18,62.152,62.177,71340000.0
2008-12-23 02:09:00,62.174,62.174,62.144,62.157,59050000.0
2008-12-23 02:10:00,62.166,62.166,62.153,62.166,74420000.0
2008-12-23 02:11:00,62.158,62.18,62.153,62.176,61770000.0
2008-12-23 02:12:00,62.192,62.202,62.186,62.198,15620000.0
2008-12-23 02:13:00,62.203,62.203,62.191,62.191,72820000.0
2008-12-23 02:14:00,62.203,62.213,62.195,62.199,70200000.0
2008-12-23 02:15:00,62.212,62.212,62.192,62.196,9390000.0
2008-12-23 02:16:00,62.19,62.198,62.188,62.188,95300000.0
2008-12-23 02:18:00,62.216,62.216,62.201,62.208,65120000.0
2008-12-23 02:19:00,62.198,62.2,62.176,62.179,58130000.0
2008-12-23 02:20:00,62.158,62.165,62.151,62.151,65140000.0
2008-12-23 02:21:00,62.174,62.174,62.153,62.161,62410000.0
2008-12-23 02:22:00,62.126,62.126,62.082,62.082,6190000.0
2008-12-23 02:23:00,62.07,62.086,62.07,62.086,66330000.0
2008-12-23 02:24:00,62.117,62.117,62.109,62.109,29520000.0
2008-12-23 02:25:00,62.103,62.123,62.103,62.123,71350000.0
2008-12-23 02:26:00,62.11,62.11,62.078,62.079,72960000.0
2008-12-23 02:27:00,62.095,62.104,62.086,62.104,111300000.0
2008-12-23 02:28:00,62.097,62.107,62.097,62.106,80460000.0
2008-12-23 02:29:00,62.117,62.117,62.109,62.111,73100000.0
2008-12-23 02:30:00,62.131,62.131,62.061,62.103,71940000.0
2008-12-23 02:31:00,62.045,62.047,62.039,62.045,80250000.0
2008-12-23 02:32:00,62.042,62.094,62.038,62.092,45660000.0
2008-12-23 02:33:00,62.027,62.051,62.023,62.051,46470000.0
2008-12-23 02:34:00,62.068,62.068,62.058,62.058,77850000.0
2008-12-23 02:35:00,62.066,62.067,62.059,62.066,69780000.0
2008-12-23 02:36:00,62.088,62.088,62.078,62.078,69730000.0
2008-12-23 02:37:00,62.06,62.066,62.06,62.065,81820000.0
2008-12-23 02:38:00,62.059,62.06,62.057,62.058,48200000.0
2008-12-23 02:39:00,62.074,62.074,62.06,62.06,67200000.0
2008-12-23 02:41:00,62.074,62.093,62.074,62.087,39620000.0
2008-12-23 02:42:00,62.066,62.066,62.046,62.064,93190000.0
2008-12-23 02:43:00,62.078,62.081,62.077,62.078,90220000.0
2008-12-23 02:44:00,62.074,62.1,62.065,62.097,77840000.0
2008-12-23 02:45:00,62.067,62.073,62.062,62.062,68210000.0
2008-12-23 02:46:00,62.069,62.07,62.067,62.067,60080000.0
2008-12-23 02:47:00,62.058,62.06,62.056,62.058,69890000.0
2008-12-23 02:48:00,62.074,62.074,62.06,62.06,60900000.0
2008-12-23 02:49:00,62.07,62.076,62.07,62.076,3420000.0
2008-12-23 02:50:00,62.04,62.063,62.04,62.056,66910000.0
2008-12-23 02:51:00,62.076,62.076,62.061,62.061,79320000.0
2008-12-23 02:52:00,62.07,62.077,62.07,62.07,43290000.0
2008-12-23 02:53:00,62.081,62.101,62.081,62.099,73680000.0
2008-12-23 02:54:00,62.101,62.116,62.101,62.101,57950000.0
2008-12-23 02:55:00,62.118,62.12,62.117,62.119,41020000.0
2008-12-23 02:56:00,62.109,62.115,62.102,62.102,101390000.0
2008-12-23 02:57:00,62.121,62.121,62.102,62.102,86970000.0
2008-12-23 02:58:00,62.056,62.056,62.042,62.049,81650000.0
2008-12-23 02:59:00,62.035,62.035,62.022,62.029,63390000.0
2008-12-23 03:00:00,62.047,62.054,62.026,62.038,52270000.0
2008-12-23 03:01:00,62.068,62.075,62.064,62.075,69020000.0
2008-12-23 03:02:00,62.067,62.07,62.066,62.069,58130000.0
2008-12-23 03:03:00,62.076,62.076,62.071,62.071,5630000.0
2008-12-23 03:04:00,62.06,62.067,62.06,62.064,54500000.0
2008-12-23 03:05:00,62.058,62.062,62.051,62.051,66600000.0
2008-12-23 03:06:00,62.064,62.064,62.027,62.027,66880000.0
2008-12-23 03:07:00,62.008,62.015,62.008,62.015,6760000.0
2008-12-23 03:08:00,62.053,62.071,62.036,62.064,76660000.0
2008-12-23 03:09:00,62.034,62.067,62.034,62.057,66540000.0
2008-12-23 03:10:00,62.05,62.059,62.05,62.057,56480000.0
2008-12-23 03:11:00,62.069,62.074,62.061,62.069,75750000.0
2008-12-23 03:12:00,62.072,62.092,62.072,62.089,60220000.0
2008-12-23 03:13:00,62.094,62.094,62.091,62.091,5260000.0
2008-12-23 03:14:00,62.097,62.114,62.091,62.114,58380000.0
2008-12-23 03:15:00,62.132,62.137,62.126,62.137,9500000.0
2008-12-23 03:16:00,62.132,62.136,62.132,62.136,7740000.0
2008-12-23 03:17:00,62.132,62.146,62.132,62.146,39160000.0
2008-12-23 03:18:00,62.156,62.156,62.14,62.14,89300000.0
2008-12-23 03:19:00,62.148,62.157,62.14,62.149,89450000.0
2008-12-23 03:20:00,62.166,62.205,62.166,62.204,78140000.0
2008-12-23 03:21:00,62.183,62.183,62.171,62.178,68890000.0
2008-12-23 03:22:00,62.169,62.172,62.154,62.158,57360000.0
2008-12-23 03:23:00,62.175,62.175,62.163,62.174,68510000.0
2008-12-23 03:24:00,62.227,62.227,62.221,62.221,60760000.0
2008-12-23 03:25:00,62.167,62.167,62.167,62.167,1130000.0
2008-12-23 03:26:00,62.178,62.178,62.17,62.17,68720000.0
2008-12-23 03:27:00,62.192,62.192,62.143,62.154,64540000.0
2008-12-23 03:28:00,62.136,62.136,62.13,62.136,9380000.0
2008-12-23 03:29:00,62.12,62.135,62.12,62.128,65320000.0
2008-12-23 03:30:00,62.117,62.117,62.117,62.117,1500000.0
2008-12-23 03:31:00,62.127,62.134,62.124,62.134,11930000.0
2008-12-23 03:32:00,62.13,62.137,62.13,62.13,66910000.0
2008-12-23 03:33:00,62.134,62.134,62.098,62.099,66320000.0
2008-12-23 03:34:00,62.082,62.082,62.054,62.074,78250000.0
2008-12-23 03:35:00,62.068,62.072,62.059,62.059,53420000.0
2008-12-23 03:36:00,62.092,62.092,62.074,62.074,67270000.0
2008-12-23 03:37:00,62.082,62.101,62.076,62.101,62450000.0
2008-12-23 03:38:00,62.097,62.103,62.082,62.082,38990000.0
2008-12-23 03:39:00,62.107,62.107,62.1,62.1,92730000.0
2008-12-23 03:41:00,62.099,62.099,62.096,62.099,71160000.0
2008-12-23 03:42:00,62.084,62.084,62.061,62.072,65410000.0
2008-12-23 03:43:00,62.06,62.074,62.06,62.067,55720000.0
2008-12-23 03:44:00,62.061,62.083,62.061,62.077,67110000.0
2008-12-23 03:45:00,62.103,62.103,62.091,62.098,60970000.0
2008-12-23 03:46:00,62.085,62.094,62.078,62.094,12590000.0
2008-12-23 03:47:00,62.111,62.152,62.107,62.145,62260000.0
2008-12-23 03:48:00,62.179,62.189,62.165,62.181,12200000.0
2008-12-23 03:49:00,62.178,62.181,62.158,62.168,64750000.0
2008-12-23 03:50:00,62.154,62.17,62.134,62.134,63600000.0
2008-12-23 03:51:00,62.155,62.156,62.145,62.156,12840000.0
2008-12-23 03:52:00,62.164,62.183,62.163,62.163,148150000.0
2008-12-23 03:53:00,62.143,62.16,62.143,62.153,109800000.0
2008-12-23 03:54:00,62.146,62.163,62.146,62.158,75400000.0
2008-12-23 03:55:00,62.163,62.165,62.143,62.165,78390000.0
2008-12-23 03:56:00,62.162,62.165,62.154,62.165,81490000.0
2008-12-23 03:57:00,62.215,62.215,62.184,62.191,68890000.0
2008-12-23 03:58:00,62.18,62.186,62.173,62.177,74020000.0
2008-12-23 03:59:00,62.19,62.205,62.19,62.2,69370000.0
2008-12-23 04:00:00,62.212,62.212,62.176,62.212,26560000.0
2008-12-23 04:01:00,62.177,62.199,62.16,62.194,74190000.0
2008-12-23 04:02:00,62.195,62.218,62.161,62.183,75970000.0
2008-12-23 04:03:00,62.19,62.19,62.147,62.149,113960000.0
2008-12-23 04:04:00,62.151,62.157,62.109,62.138,82680000.0
2008-12-23 04:05:00,62.128,62.145,62.128,62.145,76180000.0
2008-12-23 04:06:00,62.156,62.156,62.134,62.147,71940000.0
2008-12-23 04:07:00,62.159,62.171,62.15,62.15,83300000.0
2008-12-23 04:08:00,62.155,62.157,62.148,62.148,46850000.0
2008-12-23 04:09:00,62.184,62.184,62.162,62.162,44880000.0
2008-12-23 04:10:00,62.178,62.186,62.171,62.186,78160000.0
2008-12-23 04:11:00,62.183,62.183,62.162,62.172,64610000.0
2008-12-23 04:12:00,62.192,62.192,62.156,62.162,68030000.0
2008-12-23 04:13:00,62.153,62.2,62.153,62.171,82100000.0
2008-12-23 04:14:00,62.157,62.157,62.15,62.155,51580000.0
2008-12-23 04:15:00,62.176,62.176,62.152,62.161,66190000.0
2008-12-23 04:16:00,62.169,62.169,62.158,62.158,61210000.0
2008-12-23 04:17:00,62.189,62.19,62.187,62.189,40450000.0
2008-12-23 04:18:00,62.175,62.175,62.161,62.168,93890000.0
2008-12-23 04:19:00,62.156,62.158,62.15,62.15,92920000.0
2008-12-23 04:20:00,62.177,62.177,62.17,62.17,80060000.0
2008-12-23 04:21:00,62.162,62.186,62.151,62.185,69120000.0
2008-12-23 04:22:00,62.157,62.157,62.149,62.151,62420000.0
2008-12-23 04:23:00,62.161,62.174,62.161,62.174,67990000.0
2008-12-23 04:24:00,62.183,62.183,62.162,62.162,61950000.0
2008-12-23 04:25:00,62.172,62.183,62.172,62.18,10340000.0
2008-12-23 04:26:00,62.172,62.177,62.172,62.177,4180000.0
2008-12-23 04:27:00,62.204,62.204,62.17,62.17,60740000.0
2008-12-23 04:28:00,62.171,62.178,62.17,62.17,68650000.0
2008-12-23 04:29:00,62.161,62.166,62.142,62.148,62340000.0
2008-12-23 04:30:00,62.171,62.171,62.154,62.158,9620000.0
2008-12-23 04:31:00,62.152,62.156,62.151,62.155,57240000.0
2008-12-23 04:32:00,62.169,62.177,62.167,62.167,69730000.0
2008-12-23 04:33:00,62.194,62.194,62.174,62.181,67820000.0
2008-12-23 04:34:00,62.177,62.181,62.174,62.176,18110000.0
2008-12-23 04:35:00,62.196,62.232,62.196,62.232,65590000.0
2008-12-23 04:36:00,62.214,62.221,62.214,62.219,7170000.0
2008-12-23 04:38:00,62.219,62.227,62.208,62.226,72540000.0
2008-12-23 04:39:00,62.215,62.215,62.196,62.202,12590000.0
2008-12-23 04:40:00,62.198,62.198,62.167,62.174,117370000.0
2008-12-23 04:41:00,62.179,62.193,62.174,62.179,89130000.0
2008-12-23 04:42:00,62.185,62.201,62.167,62.187,81590000.0
2008-12-23 04:43:00,62.199,62.205,62.191,62.192,87210000.0
2008-12-23 04:44:00,62.191,62.205,62.181,62.203,78960000.0
2008-12-23 04:45:00,62.18,62.194,62.18,62.181,84700000.0
2008-12-23 04:46:00,62.185,62.185,62.169,62.183,116850000.0
2008-12-23 04:47:00,62.189,62.201,62.182,62.191,85380000.0
2008-12-23 04:48:00,62.212,62.212,62.18,62.18,79940000.0
2008-12-23 04:49:00,62.189,62.19,62.187,62.19,59470000.0
2008-12-23 04:50:00,62.184,62.194,62.178,62.181,63460000.0
2008-12-23 04:51:00,62.203,62.203,62.181,62.188,75420000.0
2008-12-23 04:52:00,62.177,62.184,62.174,62.182,60560000.0
2008-12-23 04:53:00,62.175,62.2,62.175,62.179,92080000.0
2008-12-23 04:54:00,62.172,62.193,62.172,62.193,108010000.0
2008-12-23 04:55:00,62.194,62.194,62.178,62.192,109480000.0
2008-12-23 04:56:00,62.184,62.194,62.173,62.194,57060000.0
2008-12-23 04:57:00,62.185,62.187,62.178,62.187,67640000.0
2008-12-23 04:58:00,62.168,62.176,62.168,62.176,94750000.0
2008-12-23 04:59:00,62.17,62.182,62.17,62.182,114150000.0
2008-12-23 05:00:00,62.196,62.196,62.179,62.18,88220000.0
2008-12-23 05:01:00,62.186,62.193,62.166,62.177,83760000.0
2008-12-23 05:02:00,62.188,62.188,62.166,62.179,41320000.0
2008-12-23 05:03:00,62.181,62.181,62.152,62.158,93380000.0
2008-12-23 05:04:00,62.147,62.157,62.147,62.148,112870000.0
2008-12-23 05:05:00,62.155,62.155,62.142,62.15,108590000.0
2008-12-23 05:06:00,62.177,62.187,62.166,62.178,112910000.0
2008-12-23 05:07:00,62.151,62.175,62.151,62.165,122170000.0
2008-12-23 05:08:00,62.161,62.174,62.161,62.174,119550000.0
2008-12-23 05:09:00,62.175,62.175,62.154,62.174,83320000.0
2008-12-23 05:10:00,62.161,62.176,62.161,62.176,113240000.0
2008-12-23 05:11:00,62.171,62.18,62.166,62.179,71180000.0
2008-12-23 05:12:00,62.173,62.173,62.155,62.172,89180000.0
2008-12-23 05:13:00,62.162,62.163,62.129,62.163,85460000.0
2008-12-23 05:14:00,62.159,62.163,62.151,62.163,87850000.0
2008-12-23 05:15:00,62.185,62.185,62.154,62.154,65470000.0
2008-12-23 05:16:00,62.161,62.166,62.152,62.158,94480000.0
2008-12-23 05:17:00,62.146,62.152,62.124,62.152,78890000.0
2008-12-23 05:18:00,62.148,62.154,62.125,62.154,81610000.0
2008-12-23 05:19:00,62.162,62.169,62.16,62.169,87660000.0
2008-12-23 05:20:00,62.174,62.184,62.174,62.184,65670000.0
2008-12-23 05:21:00,62.197,62.197,62.182,62.188,94810000.0
2008-12-23 05:22:00,62.177,62.177,62.163,62.167,108420000.0
2008-12-23 05:23:00,62.16,62.167,62.16,62.167,83010000.0
2008-12-23 05:24:00,62.179,62.179,62.139,62.14,81620000.0
2008-12-23 05:25:00,62.143,62.143,62.128,62.128,84560000.0
2008-12-23 05:26:00,62.137,62.152,62.134,62.147,68270000.0
2008-12-23 05:27:00,62.139,62.139,62.136,62.138,73340000.0
2008-12-23 05:28:00,62.135,62.135,62.118,62.125,103650000.0
2008-12-23 05:29:00,62.135,62.15,62.128,62.143,76300000.0
2008-12-23 05:30:00,62.182,62.182,62.152,62.167,116200000.0
2008-12-23 05:31:00,62.169,62.183,62.164,62.17,74140000.0
2008-12-23 05:32:00,62.188,62.189,62.166,62.187,60470000.0
2008-12-23 05:33:00,62.184,62.184,62.125,62.171,61540000.0
2008-12-23 05:34:00,62.172,62.173,62.152,62.165,115270000.0
2008-12-23 05:35:00,62.166,62.166,62.16,62.162,146840000.0
2008-12-23 05:36:00,62.183,62.183,62.157,62.16,77510000.0
2008-12-23 05:37:00,62.163,62.167,62.153,62.153,97050000.0
2008-12-23 05:38:00,62.174,62.191,62.168,62.168,85680000.0
2008-12-23 05:39:00,62.188,62.197,62.175,62.176,122580000.0
2008-12-23 05:40:00,62.174,62.178,62.157,62.178,87330000.0
2008-12-23 05:41:00,62.17,62.194,62.155,62.194,60520000.0
2008-12-23 05:42:00,62.215,62.215,62.188,62.19,56390000.0
2008-12-23 05:43:00,62.205,62.205,62.176,62.204,48950000.0
2008-12-23 05:44:00,62.183,62.195,62.183,62.195,74290000.0
2008-12-23 05:45:00,62.215,62.215,62.189,62.189,63060000.0
2008-12-23 05:46:00,62.188,62.203,62.179,62.179,78950000.0
2008-12-23 05:47:00,62.205,62.205,62.182,62.202,100030000.0
2008-12-23 05:48:00,62.198,62.205,62.186,62.205,60600000.0
2008-12-23 05:49:00,62.185,62.185,62.173,62.179,60570000.0
2008-12-23 05:50:00,62.187,62.212,62.175,62.212,78520000.0
2008-12-23 05:51:00,62.207,62.207,62.162,62.188,86060000.0
2008-12-23 05:52:00,62.184,62.184,62.159,62.181,75810000.0
2008-12-23 05:53:00,62.167,62.193,62.167,62.185,91080000.0
2008-12-23 05:54:00,62.172,62.174,62.16,62.174,40090000.0
2008-12-23 05:55:00,62.177,62.179,62.175,62.179,55770000.0
2008-12-23 05:56:00,62.17,62.195,62.164,62.195,64790000.0
2008-12-23 05:57:00,62.201,62.201,62.174,62.188,76090000.0
2008-12-23 05:59:00,62.185,62.185,62.171,62.171,42220000.0
2008-12-23 06:00:00,62.209,62.209,62.2,62.2,111660000.0
2008-12-23 06:01:00,62.184,62.184,62.169,62.184,126860000.0
2008-12-23 06:02:00,62.179,62.185,62.169,62.185,75720000.0
2008-12-23 06:03:00,62.202,62.202,62.163,62.186,68240000.0
2008-12-23 06:04:00,62.179,62.191,62.174,62.183,97410000.0
2008-12-23 06:05:00,62.172,62.191,62.172,62.186,111020000.0
2008-12-23 06:06:00,62.176,62.185,62.163,62.185,46560000.0
2008-12-23 06:07:00,62.185,62.185,62.178,62.178,41610000.0
2008-12-23 06:09:00,62.195,62.209,62.195,62.209,16080000.0
2008-12-23 06:10:00,62.213,62.213,62.194,62.208,31640000.0
2008-12-23 06:11:00,62.181,62.194,62.173,62.194,59170000.0
2008-12-23 06:12:00,62.188,62.188,62.171,62.171,25550000.0
2008-12-23 06:13:00,62.187,62.193,62.175,62.187,87220000.0
2008-12-23 06:14:00,62.19,62.196,62.182,62.19,95200000.0
2008-12-23 06:15:00,62.22,62.22,62.188,62.193,40800000.0
2008-12-23 06:16:00,62.195,62.195,62.18,62.18,35360000.0
2008-12-23 06:17:00,62.191,62.204,62.191,62.197,54770000.0
2008-12-23 06:19:00,62.206,62.208,62.199,62.208,102490000.0
2008-12-23 06:21:00,62.215,62.215,62.19,62.19,126570000.0
2008-12-23 06:22:00,62.199,62.208,62.199,62.205,112270000.0
2008-12-23 06:23:00,62.195,62.202,62.19,62.196,43120000.0
2008-12-23 06:24:00,62.206,62.206,62.199,62.201,33630000.0
2008-12-23 06:27:00,62.204,62.204,62.198,62.198,32280000.0
2008-12-23 06:28:00,62.188,62.195,62.188,62.195,17470000.0
2008-12-23 06:30:00,62.225,62.225,62.205,62.209,60750000.0
2008-12-23 06:31:00,62.208,62.213,62.201,62.201,53900000.0
2008-12-23 06:33:00,62.235,62.238,62.229,62.229,45840000.0
2008-12-23 06:34:00,62.208,62.209,62.206,62.207,35540000.0
2008-12-23 06:35:00,62.197,62.208,62.197,62.202,89360000.0
2008-12-23 06:36:00,62.225,62.225,62.206,62.207,85560000.0
2008-12-23 06:37:00,62.188,62.195,62.188,62.195,45870000.0
2008-12-23 06:38:00,62.204,62.204,62.191,62.197,49080000.0
2008-12-23 06:39:00,62.203,62.204,62.199,62.204,29210000.0
2008-12-23 06:40:00,62.196,62.207,62.196,62.207,21880000.0
2008-12-23 06:41:00,62.206,62.206,62.182,62.199,64570000.0
2008-12-23 06:42:00,62.191,62.197,62.189,62.189,62680000.0
2008-12-23 06:43:00,62.208,62.213,62.191,62.191,36750000.0
2008-12-23 06:44:00,62.197,62.211,62.197,62.208,64920000.0
2008-12-23 06:45:00,62.224,62.224,62.202,62.217,104880000.0
2008-12-23 06:46:00,62.208,62.208,62.2,62.208,62130000.0
2008-12-23 06:47:00,62.203,62.227,62.203,62.227,38940000.0
2008-12-23 06:48:00,62.215,62.215,62.194,62.212,31400000.0
2008-12-23 06:49:00,62.209,62.21,62.207,62.208,49510000.0
2008-12-23 06:50:00,62.216,62.246,62.216,62.242,120920000.0
2008-12-23 06:51:00,62.219,62.22,62.216,62.219,59190000.0
2008-12-23 06:52:00,62.2,62.209,62.2,62.205,80480000.0
2008-12-23 06:54:00,62.221,62.221,62.201,62.214,79110000.0
2008-12-23 06:55:00,62.168,62.175,62.167,62.168,86460000.0
2008-12-23 06:56:00,62.165,62.17,62.161,62.161,78020000.0
2008-12-23 06:57:00,62.221,62.221,62.158,62.17,62780000.0
2008-12-23 06:58:00,62.154,62.182,62.154,62.174,122120000.0
2008-12-23 06:59:00,62.178,62.184,62.173,62.183,116230000.0
2008-12-23 07:00:00,62.204,62.204,62.184,62.19,90810000.0
2008-12-23 07:01:00,62.172,62.185,62.169,62.169,84810000.0
2008-12-23 07:02:00,62.176,62.194,62.176,62.194,91460000.0
2008-12-23 07:03:00,62.184,62.185,62.178,62.179,66970000.0
2008-12-23 07:04:00,62.16,62.174,62.16,62.174,104410000.0
2008-12-23 07:05:00,62.184,62.186,62.175,62.185,76970000.0
2008-12-23 07:06:00,62.188,62.188,62.18,62.18,86890000.0
2008-12-23 07:07:00,62.186,62.186,62.17,62.183,76790000.0
2008-12-23 07:08:00,62.187,62.194,62.182,62.194,82720000.0
2008-12-23 07:09:00,62.206,62.206,62.184,62.19,74520000.0
2008-12-23 07:10:00,62.198,62.199,62.197,62.198,71630000.0
2008-12-23 07:11:00,62.191,62.213,62.191,62.212,85050000.0
2008-12-23 07:12:00,62.226,62.232,62.214,62.229,75350000.0
2008-12-23 07:13:00,62.217,62.222,62.205,62.217,83630000.0
2008-12-23 07:14:00,62.201,62.214,62.201,62.208,70860000.0
2008-12-23 07:15:00,62.226,62.226,62.204,62.214,124020000.0
2008-12-23 07:16:00,62.209,62.219,62.208,62.208,111620000.0
2008-12-23 07:17:00,62.201,62.22,62.195,62.215,98720000.0
2008-12-23 07:18:00,62.208,62.209,62.207,62.208,58150000.0
2008-12-23 07:19:00,62.203,62.214,62.203,62.209,99930000.0
2008-12-23 07:20:00,62.217,62.217,62.21,62.21,76860000.0
2008-12-23 07:21:00,62.225,62.225,62.204,62.218,55870000.0
2008-12-23 07:22:00,62.211,62.232,62.211,62.227,24980000.0
2008-12-23 07:23:00,62.228,62.23,62.227,62.229,73680000.0
2008-12-23 07:24:00,62.233,62.233,62.211,62.211,44530000.0
2008-12-23 07:25:00,62.203,62.215,62.202,62.215,98730000.0
2008-12-23 07:26:00,62.208,62.208,62.189,62.189,131110000.0
2008-12-23 07:27:00,62.229,62.229,62.184,62.186,61010000.0
2008-12-23 07:29:00,62.174,62.175,62.168,62.172,61150000.0
2008-12-23 07:30:00,62.189,62.196,62.163,62.163,102050000.0
2008-12-23 07:31:00,62.165,62.165,62.159,62.159,51400000.0
2008-12-23 07:32:00,62.17,62.183,62.166,62.176,53960000.0
2008-12-23 07:33:00,62.178,62.179,62.177,62.179,50380000.0
2008-12-23 07:34:00,62.179,62.181,62.177,62.178,69270000.0
2008-12-23 07:35:00,62.185,62.185,62.169,62.179,74690000.0
2008-12-23 07:36:00,62.193,62.193,62.173,62.179,45350000.0
2008-12-23 07:38:00,62.188,62.19,62.187,62.189,53870000.0
2008-12-23 07:39:00,62.179,62.182,62.16,62.174,65070000.0
2008-12-23 07:40:00,62.175,62.184,62.169,62.184,41260000.0
2008-12-23 07:41:00,62.17,62.2,62.17,62.186,40310000.0
2008-12-23 07:42:00,62.196,62.198,62.19,62.191,107880000.0
2008-12-23 07:43:00,62.199,62.2,62.197,62.198,139330000.0
2008-12-23 07:44:00,62.189,62.19,62.185,62.189,91090000.0
2008-12-23 07:45:00,62.205,62.205,62.185,62.198,79560000.0
2008-12-23 07:46:00,62.208,62.208,62.2,62.2,64030000.0
2008-12-23 07:47:00,62.189,62.197,62.189,62.197,26050000.0
2008-12-23 07:48:00,62.244,62.244,62.215,62.221,52940000.0
2008-12-23 07:50:00,62.206,62.206,62.193,62.201,126720000.0
2008-12-23 07:51:00,62.215,62.215,62.191,62.199,43560000.0
2008-12-23 07:52:00,62.188,62.203,62.184,62.197,34580000.0
2008-12-23 07:53:00,62.19,62.204,62.184,62.204,34930000.0
2008-12-23 07:54:00,62.195,62.195,62.182,62.189,28180000.0
2008-12-23 07:55:00,62.197,62.197,62.19,62.19,68350000.0
2008-12-23 07:56:00,62.196,62.196,62.189,62.189,63240000.0
2008-12-23 07:57:00,62.212,62.212,62.194,62.206,129630000.0
2008-12-23 07:58:00,62.208,62.217,62.207,62.216,90030000.0
2008-12-23 07:59:00,62.206,62.209,62.206,62.208,88290000.0
2008-12-23 08:00:00,62.236,62.238,62.23,62.23,109090000.0
2008-12-23 08:01:00,62.217,62.217,62.193,62.2,90350000.0
2008-12-23 08:02:00,62.189,62.213,62.189,62.212,94670000.0
2008-12-23 08:03:00,62.206,62.206,62.199,62.204,42050000.0
2008-12-23 08:04:00,62.208,62.213,62.185,62.191,36020000.0
2008-12-23 08:05:00,62.206,62.206,62.201,62.206,28860000.0
2008-12-23 08:06:00,62.215,62.215,62.193,62.2,46670000.0
2008-12-23 08:07:00,62.195,62.197,62.189,62.197,23140000.0
2008-12-23 08:08:00,62.203,62.215,62.203,62.207,45750000.0
2008-12-23 08:09:00,62.179,62.2,62.174,62.174,46990000.0
2008-12-23 08:10:00,62.18,62.194,62.18,62.188,107650000.0
2008-12-23 08:11:00,62.206,62.214,62.193,62.207,80540000.0
2008-12-23 08:12:00,62.214,62.214,62.185,62.197,66080000.0
2008-12-23 08:13:00,62.229,62.359,62.224,62.239,88330000.0
2008-12-23 08:14:00,62.226,62.374,62.226,62.227,137490000.0
2008-12-23 08:15:00,62.246,62.249,62.245,62.246,97870000.0
2008-12-23 08:16:00,62.238,62.264,62.238,62.264,155600000.0
2008-12-23 08:17:00,62.317,62.317,62.266,62.278,117980000.0
2008-12-23 08:18:00,62.241,62.292,62.232,62.292,87060000.0
2008-12-23 08:19:00,62.297,62.299,62.291,62.299,85330000.0
2008-12-23 08:20:00,62.311,62.334,62.308,62.334,89030000.0
2008-12-23 08:21:00,62.327,62.334,62.315,62.329,69740000.0
2008-12-23 08:22:00,62.309,62.318,62.309,62.318,74500000.0
2008-12-23 08:23:00,62.299,62.303,62.221,62.261,74030000.0
2008-12-23 08:24:00,62.286,62.32,62.245,62.32,25990000.0
2008-12-23 08:25:00,62.333,62.334,62.319,62.319,75070000.0
2008-12-23 08:26:00,62.328,62.333,62.316,62.333,73790000.0
2008-12-23 08:27:00,62.363,62.363,62.311,62.311,129590000.0
2008-12-23 08:28:00,62.318,62.333,62.318,62.327,97580000.0
2008-12-23 08:30:00,62.372,62.372,62.31,62.32,78360000.0
2008-12-23 08:31:00,62.316,62.325,62.312,62.324,90240000.0
2008-12-23 08:32:00,62.335,62.344,62.316,62.344,46110000.0
2008-12-23 08:33:00,62.336,62.341,62.323,62.335,43480000.0
2008-12-23 08:34:00,62.333,62.333,62.31,62.31,94280000.0
2008-12-23 08:35:00,62.318,62.32,62.317,62.319,71090000.0
2008-12-23 08:36:00,62.336,62.336,62.328,62.336,75950000.0
2008-12-23 08:39:00,62.351,62.351,62.315,62.329,72430000.0
2008-12-23 08:40:00,62.314,62.314,62.294,62.299,65000000.0
2008-12-23 08:41:00,62.311,62.329,62.303,62.326,41510000.0
2008-12-23 08:42:00,62.327,62.327,62.321,62.326,102680000.0
2008-12-23 08:43:00,62.327,62.337,62.324,62.337,93000000.0
2008-12-23 08:44:00,62.287,62.287,62.264,62.264,91680000.0
2008-12-23 08:45:00,62.302,62.334,62.267,62.334,73700000.0
2008-12-23 08:46:00,62.331,62.348,62.311,62.32,64790000.0
2008-12-23 08:47:00,62.331,62.364,62.326,62.364,76900000.0
2008-12-23 08:48:00,62.352,62.352,62.317,62.323,70260000.0
2008-12-23 08:49:00,62.3,62.306,62.3,62.306,5830000.0
2008-12-23 08:50:00,62.298,62.306,62.298,62.306,9610000.0
2008-12-23 08:51:00,62.3,62.304,62.282,62.296,19340000.0
2008-12-23 08:53:00,62.321,62.321,62.31,62.316,9580000.0
2008-12-23 08:54:00,62.309,62.313,62.3,62.3,15640000.0
2008-12-23 08:55:00,62.311,62.324,62.311,62.324,12810000.0
2008-12-23 08:56:00,62.324,62.34,62.324,62.338,17690000.0
2008-12-23 08:57:00,62.316,62.316,62.271,62.271,10710000.0
2008-12-23 08:58:00,62.274,62.292,62.269,62.289,12480000.0
2008-12-23 08:59:00,62.283,62.294,62.276,62.294,12850000.0
2008-12-23 09:00:00,62.321,62.322,62.295,62.298,17740000.0
2008-12-23 09:01:00,62.312,62.316,62.302,62.316,18090000.0
2008-12-23 09:02:00,62.33,62.335,62.321,62.321,15810000.0
2008-12-23 09:03:00,62.342,62.342,62.323,62.33,13700000.0
2008-12-23 09:04:00,62.341,62.341,62.316,62.334,16030000.0
2008-12-23 09:05:00,62.335,62.386,62.335,62.386,11500000.0
2008-12-23 09:06:00,62.403,62.414,62.379,62.404,11650000.0
2008-12-23 09:07:00,62.39,62.405,62.385,62.405,14890000.0
2008-12-23 09:08:00,62.384,62.402,62.373,62.398,13940000.0
2008-12-23 09:09:00,62.402,62.402,62.388,62.398,17740000.0
2008-12-23 09:10:00,62.392,62.394,62.382,62.382,10820000.0
2008-12-23 09:11:00,62.39,62.394,62.38,62.38,9620000.0
2008-12-23 09:12:00,62.4,62.4,62.365,62.365,11870000.0
2008-12-23 09:13:00,62.377,62.388,62.376,62.388,12440000.0
2008-12-23 09:14:00,62.369,62.372,62.355,62.355,17290000.0
2008-12-23 09:15:00,62.367,62.367,62.339,62.345,13330000.0
2008-12-23 09:16:00,62.336,62.346,62.33,62.336,21590000.0
2008-12-23 09:17:00,62.322,62.325,62.322,62.323,6840000.0
2008-12-23 09:18:00,62.338,62.338,62.312,62.312,9960000.0
2008-12-23 09:19:00,62.316,62.316,62.307,62.308,16010000.0
2008-12-23 09:20:00,62.321,62.343,62.321,62.343,15250000.0
2008-12-23 09:21:00,62.36,62.36,62.343,62.347,12060000.0
2008-12-23 09:22:00,62.342,62.342,62.33,62.339,17510000.0
2008-12-23 09:23:00,62.346,62.346,62.331,62.331,8370000.0
2008-12-23 09:24:00,62.34,62.34,62.33,62.335,9390000.0
2008-12-23 09:25:00,62.324,62.324,62.305,62.316,16570000.0
2008-12-23 09:26:00,62.325,62.326,62.312,62.326,21260000.0
2008-12-23 09:27:00,62.336,62.336,62.311,62.322,14520000.0
2008-12-23 09:28:00,62.305,62.313,62.302,62.31,13700000.0
2008-12-23 09:29:00,62.306,62.306,62.298,62.304,16830000.0
2008-12-23 09:30:00,62.308,62.314,62.301,62.312,14920000.0
2008-12-23 09:31:00,62.307,62.315,62.297,62.315,11720000.0
2008-12-23 09:32:00,62.311,62.329,62.301,62.329,16040000.0
2008-12-23 09:33:00,62.345,62.345,62.322,62.325,16000000.0
2008-12-23 09:34:00,62.337,62.347,62.337,62.347,16390000.0
2008-12-23 09:36:00,62.355,62.355,62.332,62.333,22020000.0
2008-12-23 09:37:00,62.349,62.349,62.338,62.348,12850000.0
2008-12-23 09:38:00,62.347,62.368,62.347,62.362,8830000.0
2008-12-23 09:39:00,62.335,62.346,62.33,62.346,12240000.0
2008-12-23 09:40:00,62.331,62.36,62.331,62.358,13410000.0
2008-12-23 09:41:00,62.365,62.365,62.35,62.353,11200000.0
2008-12-23 09:42:00,62.362,62.362,62.347,62.35,16790000.0
2008-12-23 09:43:00,62.361,62.361,62.344,62.353,16000000.0
2008-12-23 09:44:00,62.349,62.349,62.338,62.344,9590000.0
2008-12-23 09:45:00,62.353,62.353,62.332,62.339,16140000.0
2008-12-23 09:46:00,62.352,62.353,62.334,62.338,17280000.0
2008-12-23 09:48:00,62.375,62.375,62.356,62.357,13900000.0
2008-12-23 09:49:00,62.356,62.359,62.354,62.359,14690000.0
2008-12-23 09:50:00,62.357,62.367,62.346,62.361,13710000.0
2008-12-23 09:51:00,62.382,62.382,62.358,62.366,16000000.0
2008-12-23 09:52:00,62.356,62.361,62.35,62.357,14080000.0
2008-12-23 09:53:00,62.343,62.364,62.343,62.364,13680000.0
2008-12-23 09:54:00,62.373,62.373,62.338,62.338,9770000.0
2008-12-23 09:55:00,62.344,62.344,62.33,62.337,18790000.0
2008-12-23 09:56:00,62.349,62.349,62.329,62.329,11640000.0
2008-12-23 09:57:00,62.34,62.348,62.331,62.341,17120000.0
2008-12-23 09:58:00,62.35,62.365,62.35,62.359,16560000.0
2008-12-23 09:59:00,62.337,62.352,62.306,62.35,18250000.0
2008-12-23 10:00:00,62.372,62.392,62.365,62.365,13900000.0
2008-12-23 10:01:00,62.355,62.357,62.349,62.357,18260000.0
2008-12-23 10:02:00,62.35,62.356,62.338,62.356,10380000.0
2008-12-23 10:03:00,62.373,62.373,62.347,62.347,14270000.0
2008-12-23 10:04:00,62.342,62.352,62.342,62.348,10890000.0
2008-12-23 10:05:00,62.344,62.349,62.336,62.346,11880000.0
2008-12-23 10:06:00,62.359,62.362,62.341,62.341,15250000.0
2008-12-23 10:07:00,62.356,62.356,62.34,62.34,20670000.0
2008-12-23 10:08:00,62.354,62.375,62.347,62.375,22190000.0
2008-12-23 10:09:00,62.362,62.362,62.35,62.357,10530000.0
2008-12-23 10:10:00,62.35,62.365,62.35,62.365,10520000.0
2008-12-23 10:11:00,62.363,62.372,62.352,62.352,13560000.0
2008-12-23 10:12:00,62.35,62.365,62.341,62.361,11090000.0
2008-12-23 10:13:00,62.345,62.357,62.343,62.35,19760000.0
2008-12-23 10:14:00,62.358,62.362,62.352,62.352,9400000.0
2008-12-23 10:15:00,62.355,62.382,62.355,62.37,14090000.0
2008-12-23 10:16:00,62.364,62.364,62.353,62.361,15440000.0
2008-12-23 10:17:00,62.352,62.353,62.343,62.345,20700000.0
2008-12-23 10:18:00,62.376,62.376,62.349,62.355,14110000.0
2008-12-23 10:19:00,62.361,62.37,62.356,62.365,12060000.0
2008-12-23 10:20:00,62.377,62.385,62.362,62.385,14700000.0
2008-12-23 10:21:00,62.406,62.406,62.378,62.378,4320000.0
2008-12-23 10:22:00,62.37,62.373,62.34,62.361,13390000.0
2008-12-23 10:23:00,62.359,62.359,62.316,62.34,16390000.0
2008-12-23 10:24:00,62.362,62.362,62.34,62.342,12400000.0
2008-12-23 10:25:00,62.332,62.333,62.311,62.326,17510000.0
2008-12-23 10:26:00,62.324,62.332,62.319,62.33,14690000.0
2008-12-23 10:27:00,62.34,62.34,62.321,62.336,9760000.0
2008-12-23 10:28:00,62.291,62.295,62.246,62.267,14310000.0
2008-12-23 10:29:00,62.243,62.285,62.225,62.285,11690000.0
2008-12-23 10:30:00,62.345,62.345,62.314,62.326,11080000.0
2008-12-23 10:31:00,62.319,62.322,62.314,62.314,8260000.0
2008-12-23 10:32:00,62.314,62.314,62.3,62.307,13410000.0
2008-12-23 10:33:00,62.333,62.333,62.303,62.303,13340000.0
2008-12-23 10:34:00,62.319,62.323,62.295,62.305,12630000.0
2008-12-23 10:35:00,62.302,62.302,62.271,62.271,17540000.0
2008-12-23 10:36:00,62.303,62.303,62.29,62.299,17700000.0
2008-12-23 10:37:00,62.305,62.305,62.303,62.303,4690000.0
2008-12-23 10:38:00,62.282,62.282,62.205,62.221,16030000.0
2008-12-23 10:39:00,62.234,62.234,62.219,62.225,19450000.0
2008-12-23 10:40:00,62.226,62.248,62.225,62.248,9580000.0
2008-12-23 10:41:00,62.262,62.27,62.262,62.267,8820000.0
2008-12-23 10:42:00,62.255,62.263,62.249,62.263,9770000.0
2008-12-23 10:43:00,62.247,62.269,62.247,62.26,14540000.0
2008-12-23 10:44:00,62.245,62.266,62.244,62.263,16540000.0
2008-12-23 10:45:00,62.285,62.285,62.252,62.252,9430000.0
2008-12-23 10:46:00,62.257,62.27,62.257,62.262,7520000.0
2008-12-23 10:47:00,62.268,62.273,62.254,62.254,18000000.0
2008-12-23 10:48:00,62.259,62.259,62.226,62.242,12430000.0
2008-12-23 10:49:00,62.26,62.271,62.252,62.271,21670000.0
2008-12-23 10:50:00,62.272,62.279,62.256,62.259,18270000.0
2008-12-23 10:51:00,62.276,62.276,62.262,62.266,9020000.0
2008-12-23 10:52:00,62.281,62.282,62.211,62.211,11450000.0
2008-12-23 10:53:00,62.2,62.22,62.2,62.213,8300000.0
2008-12-23 10:54:00,62.204,62.219,62.204,62.207,14460000.0
2008-12-23 10:55:00,62.214,62.214,62.175,62.175,10750000.0
2008-12-23 10:56:00,62.179,62.18,62.155,62.155,16190000.0
2008-12-23 10:57:00,62.165,62.165,62.133,62.138,9430000.0
2008-12-23 10:58:00,62.136,62.158,62.134,62.158,10140000.0
2008-12-23 10:59:00,62.155,62.16,62.15,62.156,18220000.0
2008-12-23 11:00:00,62.175,62.182,62.17,62.181,15620000.0
2008-12-23 11:01:00,62.176,62.183,62.171,62.172,15450000.0
2008-12-23 11:02:00,62.177,62.178,62.146,62.146,13900000.0
2008-12-23 11:03:00,62.153,62.153,62.136,62.138,13360000.0
2008-12-23 11:04:00,62.144,62.156,62.137,62.141,10940000.0
2008-12-23 11:05:00,62.147,62.159,62.141,62.158,17300000.0
2008-12-23 11:06:00,62.168,62.168,62.149,62.149,21160000.0
2008-12-23 11:07:00,62.157,62.159,62.138,62.14,22930000.0
2008-12-23 11:08:00,62.148,62.152,62.137,62.138,17740000.0
2008-12-23 11:09:00,62.14,62.14,62.126,62.132,12400000.0
2008-12-23 11:10:00,62.132,62.141,62.125,62.141,9400000.0
2008-12-23 11:11:00,62.116,62.121,62.113,62.121,14460000.0
2008-12-23 11:12:00,62.137,62.137,62.124,62.128,12050000.0
2008-12-23 11:13:00,62.112,62.143,62.112,62.143,10560000.0
2008-12-23 11:14:00,62.133,62.133,62.121,62.128,12390000.0
2008-12-23 11:15:00,62.123,62.137,62.12,62.125,19200000.0
2008-12-23 11:16:00,62.128,62.128,62.112,62.124,14830000.0
2008-12-23 11:17:00,62.137,62.142,62.123,62.142,12970000.0
2008-12-23 11:18:00,62.139,62.142,62.125,62.125,12810000.0
2008-12-23 11:19:00,62.123,62.134,62.122,62.122,12860000.0
2008-12-23 11:20:00,62.139,62.16,62.139,62.157,10570000.0
2008-12-23 11:21:00,62.148,62.15,62.142,62.146,18810000.0
2008-12-23 11:22:00,62.145,62.16,62.133,62.158,10380000.0
2008-12-23 11:23:00,62.165,62.166,62.154,62.166,14310000.0
2008-12-23 11:24:00,62.172,62.172,62.156,62.156,6010000.0
2008-12-23 11:25:00,62.154,62.163,62.153,62.163,10000000.0
2008-12-23 11:26:00,62.144,62.166,62.141,62.166,9400000.0
2008-12-23 11:27:00,62.173,62.173,62.136,62.138,13980000.0
2008-12-23 11:28:00,62.146,62.151,62.141,62.141,18090000.0
2008-12-23 11:29:00,62.152,62.168,62.134,62.168,13900000.0
2008-12-23 11:30:00,62.186,62.186,62.153,62.153,15290000.0
2008-12-23 11:31:00,62.163,62.175,62.153,62.175,11080000.0
2008-12-23 11:32:00,62.171,62.171,62.165,62.167,17480000.0
2008-12-23 11:33:00,62.174,62.174,62.154,62.166,11120000.0
2008-12-23 11:34:00,62.147,62.155,62.132,62.144,14520000.0
2008-12-23 11:35:00,62.137,62.179,62.134,62.179,13570000.0
2008-12-23 11:36:00,62.171,62.171,62.153,62.166,14640000.0
2008-12-23 11:37:00,62.174,62.182,62.165,62.182,12210000.0
2008-12-23 11:38:00,62.164,62.188,62.164,62.187,13190000.0
2008-12-23 11:39:00,62.188,62.188,62.163,62.173,9010000.0
2008-12-23 11:40:00,62.178,62.18,62.172,62.179,15620000.0
2008-12-23 11:41:00,62.185,62.185,62.168,62.174,13050000.0
2008-12-23 11:42:00,62.177,62.177,62.159,62.168,16970000.0
2008-12-23 11:43:00,62.15,62.172,62.146,62.169,19940000.0
2008-12-23 11:44:00,62.167,62.171,62.144,62.148,12650000.0
2008-12-23 11:45:00,62.171,62.171,62.152,62.168,14460000.0
2008-12-23 11:47:00,62.17,62.183,62.17,62.183,8260000.0
2008-12-23 11:48:00,62.176,62.188,62.173,62.18,12430000.0
2008-12-23 11:49:00,62.165,62.166,62.155,62.158,17890000.0
2008-12-23 11:50:00,62.158,62.175,62.158,62.17,10890000.0
2008-12-23 11:51:00,62.164,62.164,62.142,62.15,13980000.0
2008-12-23 11:52:00,62.144,62.144,62.133,62.133,11120000.0
2008-12-23 11:53:00,62.145,62.145,62.123,62.132,15810000.0
2008-12-23 11:54:00,62.161,62.161,62.121,62.143,12450000.0
2008-12-23 11:55:00,62.134,62.148,62.132,62.143,20700000.0
2008-12-23 11:56:00,62.141,62.152,62.141,62.152,7550000.0
2008-12-23 11:57:00,62.158,62.158,62.137,62.137,12090000.0
2008-12-23 11:58:00,62.142,62.173,62.142,62.166,13190000.0
2008-12-23 11:59:00,62.174,62.183,62.169,62.183,13750000.0
2008-12-23 12:00:00,62.175,62.177,62.169,62.176,14470000.0
2008-12-23 12:01:00,62.18,62.19,62.172,62.183,15020000.0
2008-12-23 12:02:00,62.184,62.201,62.184,62.201,4920000.0
2008-12-23 12:03:00,62.184,62.184,62.156,62.159,8640000.0
2008-12-23 12:04:00,62.146,62.148,62.124,62.126,15820000.0
2008-12-23 12:05:00,62.141,62.147,62.132,62.132,11120000.0
2008-12-23 12:06:00,62.135,62.153,62.133,62.149,11080000.0
2008-12-23 12:07:00,62.161,62.169,62.152,62.152,12770000.0
2008-12-23 12:08:00,62.159,62.16,62.148,62.158,11640000.0
2008-12-23 12:09:00,62.154,62.154,62.134,62.134,3380000.0
2008-12-23 12:10:00,62.144,62.155,62.144,62.155,20880000.0
2008-12-23 12:11:00,62.143,62.164,62.143,62.164,10820000.0
2008-12-23 12:12:00,62.157,62.163,62.154,62.159,19880000.0
2008-12-23 12:13:00,62.156,62.162,62.151,62.162,11310000.0
2008-12-23 12:14:00,62.148,62.153,62.148,62.151,7740000.0
2008-12-23 12:15:00,62.166,62.166,62.144,62.15,19610000.0
2008-12-23 12:16:00,62.16,62.164,62.151,62.157,14690000.0
2008-12-23 12:17:00,62.145,62.162,62.143,62.162,12030000.0
2008-12-23 12:18:00,62.159,62.162,62.147,62.148,14310000.0
2008-12-23 12:19:00,62.16,62.166,62.16,62.164,10700000.0
2008-12-23 12:20:00,62.167,62.169,62.16,62.164,17330000.0
2008-12-23 12:21:00,62.162,62.177,62.155,62.167,15100000.0
2008-12-23 12:22:00,62.161,62.161,62.143,62.143,11880000.0
2008-12-23 12:23:00,62.132,62.144,62.132,62.144,4130000.0
2008-12-23 12:24:00,62.136,62.145,62.13,62.145,10710000.0
2008-12-23 12:25:00,62.141,62.151,62.141,62.151,11650000.0
2008-12-23 12:26:00,62.134,62.155,62.134,62.155,12600000.0
2008-12-23 12:27:00,62.156,62.156,62.139,62.139,5070000.0
2008-12-23 12:28:00,62.141,62.141,62.131,62.136,13740000.0
2008-12-23 12:29:00,62.118,62.118,62.114,62.114,8070000.0
2008-12-23 12:30:00,62.131,62.131,62.109,62.12,7880000.0
2008-12-23 12:31:00,62.118,62.122,62.107,62.122,16720000.0
2008-12-23 12:32:00,62.12,62.141,62.117,62.141,11550000.0
2008-12-23 12:33:00,62.134,62.137,62.122,62.123,18790000.0
2008-12-23 12:34:00,62.122,62.123,62.109,62.118,14320000.0
2008-12-23 12:35:00,62.102,62.102,62.067,62.076,11870000.0
2008-12-23 12:36:00,62.074,62.116,62.073,62.116,12200000.0
2008-12-23 12:37:00,62.107,62.126,62.106,62.111,14780000.0
2008-12-23 12:38:00,62.125,62.125,62.105,62.123,16950000.0
2008-12-23 12:39:00,62.125,62.125,62.095,62.095,10180000.0
2008-12-23 12:40:00,62.074,62.074,62.058,62.058,13980000.0
2008-12-23 12:41:00,62.08,62.105,62.079,62.097,15060000.0
2008-12-23 12:42:00,62.127,62.127,62.09,62.11,10520000.0
2008-12-23 12:43:00,62.097,62.119,62.097,62.109,10330000.0
2008-12-23 12:44:00,62.133,62.25,62.133,62.239,15820000.0
2008-12-23 12:45:00,62.234,62.241,62.143,62.143,19720000.0
2008-12-23 12:46:00,62.169,62.194,62.098,62.098,15030000.0
2008-12-23 12:47:00,62.123,62.123,62.1,62.1,10330000.0
2008-12-23 12:48:00,62.12,62.155,62.118,62.149,14700000.0
2008-12-23 12:49:00,62.154,62.185,62.153,62.164,13890000.0
2008-12-23 12:50:00,62.163,62.198,62.163,62.198,9210000.0
2008-12-23 12:51:00,62.198,62.209,62.184,62.204,13380000.0
2008-12-23 12:52:00,62.205,62.222,62.205,62.212,19650000.0
2008-12-23 12:53:00,62.19,62.19,62.17,62.187,9990000.0
2008-12-23 12:54:00,62.187,62.222,62.187,62.222,14090000.0
2008-12-23 12:55:00,62.219,62.232,62.217,62.228,18110000.0
2008-12-23 12:56:00,62.214,62.229,62.213,62.218,11680000.0
2008-12-23 12:57:00,62.217,62.231,62.214,62.225,13740000.0
2008-12-23 12:58:00,62.229,62.252,62.216,62.252,16790000.0
2008-12-23 12:59:00,62.241,62.253,62.241,62.249,12400000.0
2008-12-23 13:00:00,62.262,62.272,62.237,62.272,17280000.0
2008-12-23 13:01:00,62.256,62.264,62.24,62.24,9780000.0
2008-12-23 13:02:00,62.245,62.288,62.245,62.288,11260000.0
2008-12-23 13:03:00,62.277,62.278,62.27,62.278,16790000.0
2008-12-23 13:04:00,62.268,62.268,62.23,62.23,14950000.0
2008-12-23 13:05:00,62.234,62.244,62.223,62.244,11510000.0
2008-12-23 13:06:00,62.236,62.246,62.233,62.245,10940000.0
2008-12-23 13:07:00,62.244,62.296,62.243,62.296,13220000.0
2008-12-23 13:08:00,62.309,62.353,62.304,62.348,41450000.0
2008-12-23 13:09:00,62.375,62.403,62.359,62.394,91090000.0
2008-12-23 13:10:00,62.41,62.456,62.41,62.453,83660000.0
2008-12-23 13:11:00,62.441,62.453,62.437,62.439,122270000.0
2008-12-23 13:12:00,62.454,62.472,62.443,62.446,116370000.0
2008-12-23 13:13:00,62.454,62.471,62.447,62.447,118360000.0
2008-12-23 13:14:00,62.474,62.637,62.474,62.637,113660000.0
2008-12-23 13:15:00,62.651,62.651,62.467,62.467,40830000.0
2008-12-23 13:16:00,62.465,62.465,62.437,62.45,31790000.0
2008-12-23 13:17:00,62.454,62.455,62.448,62.455,63420000.0
2008-12-23 13:18:00,62.48,62.48,62.432,62.434,106590000.0
2008-12-23 13:19:00,62.437,62.443,62.433,62.442,76860000.0
2008-12-23 13:20:00,62.446,62.448,62.432,62.436,108650000.0
2008-12-23 13:21:00,62.425,62.442,62.421,62.442,97800000.0
2008-12-23 13:22:00,62.434,62.437,62.414,62.414,116040000.0
2008-12-23 13:23:00,62.415,62.426,62.403,62.426,78400000.0
2008-12-23 13:24:00,62.42,62.428,62.415,62.422,102380000.0
2008-12-23 13:25:00,62.407,62.441,62.407,62.44,79540000.0
2008-12-23 13:26:00,62.425,62.442,62.408,62.432,56940000.0
2008-12-23 13:27:00,62.417,62.432,62.412,62.421,139630000.0
2008-12-23 13:28:00,62.438,62.567,62.438,62.567,64490000.0
2008-12-23 13:29:00,62.547,62.587,62.488,62.58,82070000.0
2008-12-23 13:30:00,62.581,62.581,62.531,62.536,100870000.0
2008-12-23 13:31:00,62.566,62.566,62.531,62.531,81220000.0
2008-12-23 13:32:00,62.544,62.544,62.533,62.536,116630000.0
2008-12-23 13:33:00,62.551,62.551,62.536,62.536,97950000.0
2008-12-23 13:34:00,62.534,62.543,62.53,62.543,77340000.0
2008-12-23 13:35:00,62.538,62.543,62.531,62.535,54840000.0
2008-12-23 13:36:00,62.562,62.562,62.537,62.537,63490000.0
2008-12-23 13:37:00,62.536,62.536,62.472,62.472,66220000.0
2008-12-23 13:38:00,62.479,62.516,62.466,62.503,98750000.0
2008-12-23 13:39:00,62.52,62.52,62.477,62.484,74800000.0
2008-12-23 13:40:00,62.485,62.485,62.472,62.478,40040000.0
2008-12-23 13:41:00,62.474,62.502,62.474,62.502,69980000.0
2008-12-23 13:42:00,62.517,62.517,62.437,62.453,117960000.0
2008-12-23 13:43:00,62.429,62.453,62.429,62.44,76030000.0
2008-12-23 13:44:00,62.402,62.451,62.377,62.451,51680000.0
2008-12-23 13:45:00,62.478,62.478,62.442,62.442,46990000.0
2008-12-23 13:46:00,62.446,62.448,62.419,62.44,68450000.0
2008-12-23 13:47:00,62.431,62.445,62.428,62.428,86640000.0
2008-12-23 13:48:00,62.453,62.456,62.439,62.45,100550000.0
2008-12-23 13:49:00,62.441,62.457,62.438,62.438,110290000.0
2008-12-23 13:50:00,62.488,62.509,62.458,62.504,125620000.0
2008-12-23 13:51:00,62.475,62.48,62.453,62.459,95070000.0
2008-12-23 13:52:00,62.456,62.474,62.452,62.474,69040000.0
2008-12-23 13:53:00,62.478,62.48,62.465,62.466,70020000.0
2008-12-23 13:54:00,62.494,62.511,62.478,62.511,75360000.0
2008-12-23 13:55:00,62.502,62.515,62.502,62.515,52050000.0
2008-12-23 13:56:00,62.506,62.515,62.492,62.515,68640000.0
2008-12-23 13:57:00,62.513,62.513,62.476,62.476,73410000.0
2008-12-23 13:58:00,62.474,62.494,62.46,62.488,104730000.0
2008-12-23 13:59:00,62.492,62.495,62.48,62.485,127680000.0
2008-12-23 14:00:00,62.489,62.507,62.487,62.499,124390000.0
2008-12-23 14:01:00,62.488,62.511,62.488,62.511,78710000.0
2008-12-23 14:02:00,62.506,62.528,62.493,62.528,86170000.0
2008-12-23 14:03:00,62.517,62.517,62.506,62.506,114650000.0
2008-12-23 14:04:00,62.502,62.504,62.48,62.502,138150000.0
2008-12-23 14:05:00,62.516,62.535,62.516,62.535,97120000.0
2008-12-23 14:06:00,62.526,62.526,62.505,62.514,68160000.0
2008-12-23 14:07:00,62.511,62.527,62.511,62.513,51520000.0
2008-12-23 14:08:00,62.511,62.511,62.487,62.487,95470000.0
2008-12-23 14:09:00,62.513,62.513,62.491,62.496,156690000.0
2008-12-23 14:10:00,62.504,62.519,62.49,62.49,154180000.0
2008-12-23 14:11:00,62.495,62.502,62.484,62.491,106580000.0
2008-12-23 14:12:00,62.502,62.502,62.478,62.478,58310000.0
2008-12-23 14:13:00,62.492,62.51,62.488,62.493,102920000.0
2008-12-23 14:14:00,62.503,62.512,62.499,62.507,80240000.0
2008-12-23 14:15:00,62.511,62.511,62.479,62.479,94130000.0
2008-12-23 14:16:00,62.484,62.501,62.48,62.493,131760000.0
2008-12-23 14:17:00,62.484,62.509,62.483,62.506,140730000.0
2008-12-23 14:18:00,62.501,62.501,62.49,62.491,115410000.0
2008-12-23 14:19:00,62.496,62.502,62.487,62.487,123410000.0
2008-12-23 14:20:00,62.48,62.493,62.478,62.482,117080000.0
2008-12-23 14:21:00,62.47,62.494,62.468,62.477,70240000.0
2008-12-23 14:22:00,62.503,62.52,62.499,62.499,58590000.0
2008-12-23 14:23:00,62.511,62.538,62.503,62.523,79800000.0
2008-12-23 14:24:00,62.511,62.513,62.501,62.504,102400000.0
2008-12-23 14:25:00,62.488,62.494,62.463,62.469,77560000.0
2008-12-23 14:26:00,62.482,62.494,62.464,62.478,105410000.0
2008-12-23 14:27:00,62.485,62.517,62.485,62.504,46710000.0
2008-12-23 14:28:00,62.521,62.521,62.494,62.506,111510000.0
2008-12-23 14:29:00,62.513,62.513,62.495,62.504,84460000.0
2008-12-23 14:30:00,62.523,62.523,62.489,62.509,89550000.0
2008-12-23 14:31:00,62.498,62.504,62.483,62.483,79280000.0
2008-12-23 14:32:00,62.486,62.5,62.482,62.497,85990000.0
2008-12-23 14:33:00,62.478,62.491,62.473,62.473,89390000.0
2008-12-23 14:34:00,62.462,62.473,62.45,62.47,109990000.0
2008-12-23 14:35:00,62.456,62.456,62.329,62.391,83060000.0
2008-12-23 14:36:00,62.444,62.444,62.306,62.308,77990000.0
2008-12-23 14:37:00,62.353,62.36,62.31,62.337,58260000.0
2008-12-23 14:38:00,62.31,62.333,62.3,62.333,60430000.0
2008-12-23 14:39:00,62.351,62.351,62.316,62.327,93770000.0
2008-12-23 14:40:00,62.326,62.342,62.326,62.34,60410000.0
2008-12-23 14:41:00,62.347,62.347,62.296,62.32,92610000.0
2008-12-23 14:42:00,62.324,62.336,62.29,62.315,104120000.0
2008-12-23 14:43:00,62.332,62.342,62.313,62.342,96720000.0
2008-12-23 14:44:00,62.318,62.332,62.312,62.312,60460000.0
2008-12-23 14:45:00,62.36,62.36,62.302,62.351,66810000.0
2008-12-23 14:46:00,62.361,62.361,62.333,62.349,94180000.0
2008-12-23 14:47:00,62.341,62.364,62.324,62.362,116520000.0
2008-12-23 14:48:00,62.364,62.373,62.343,62.343,91890000.0
2008-12-23 14:49:00,62.352,62.365,62.335,62.362,78740000.0
2008-12-23 14:50:00,62.351,62.361,62.344,62.348,35270000.0
2008-12-23 14:51:00,62.37,62.401,62.361,62.401,87770000.0
2008-12-23 14:52:00,62.398,62.404,62.393,62.393,117220000.0
2008-12-23 14:53:00,62.399,62.402,62.383,62.397,108880000.0
2008-12-23 14:54:00,62.408,62.413,62.395,62.413,114500000.0
2008-12-23 14:55:00,62.42,62.429,62.394,62.411,124970000.0
2008-12-23 14:56:00,62.415,62.415,62.39,62.406,123000000.0
2008-12-23 14:57:00,62.416,62.416,62.385,62.385,84710000.0
2008-12-23 14:58:00,62.382,62.387,62.372,62.387,115870000.0
2008-12-23 14:59:00,62.377,62.377,62.326,62.353,72810000.0
2008-12-23 15:00:00,62.371,62.371,62.353,62.364,82580000.0
2008-12-23 15:01:00,62.374,62.384,62.364,62.371,88060000.0
2008-12-23 15:02:00,62.383,62.395,62.383,62.386,88350000.0
2008-12-23 15:03:00,62.405,62.405,62.386,62.389,61130000.0
2008-12-23 15:04:00,62.398,62.405,62.392,62.405,97080000.0
2008-12-23 15:05:00,62.41,62.422,62.402,62.402,83890000.0
2008-12-23 15:06:00,62.421,62.429,62.398,62.399,93570000.0
2008-12-23 15:07:00,62.416,62.417,62.389,62.401,84830000.0
2008-12-23 15:08:00,62.393,62.413,62.385,62.405,66820000.0
2008-12-23 15:09:00,62.393,62.393,62.373,62.373,95210000.0
2008-12-23 15:10:00,62.398,62.409,62.376,62.384,108680000.0
2008-12-23 15:11:00,62.37,62.39,62.354,62.354,81220000.0
2008-12-23 15:12:00,62.362,62.362,62.325,62.351,88970000.0
2008-12-23 15:13:00,62.35,62.371,62.35,62.371,77270000.0
2008-12-23 15:14:00,62.372,62.423,62.372,62.41,68600000.0
2008-12-23 15:15:00,62.413,62.413,62.383,62.399,59090000.0
2008-12-23 15:16:00,62.382,62.382,62.359,62.365,103430000.0
2008-12-23 15:17:00,62.359,62.373,62.359,62.367,81860000.0
2008-12-23 15:18:00,62.388,62.388,62.336,62.357,125970000.0
2008-12-23 15:19:00,62.342,62.342,62.31,62.32,77410000.0
2008-12-23 15:20:00,62.299,62.324,62.295,62.324,55250000.0
2008-12-23 15:21:00,62.344,62.344,62.312,62.343,65610000.0
2008-12-23 15:22:00,62.35,62.355,62.348,62.348,120880000.0
2008-12-23 15:23:00,62.347,62.365,62.342,62.342,152710000.0
2008-12-23 15:24:00,62.364,62.364,62.332,62.347,74030000.0
2008-12-23 15:25:00,62.343,62.371,62.343,62.371,102060000.0
2008-12-23 15:26:00,62.373,62.415,62.371,62.394,90930000.0
2008-12-23 15:27:00,62.364,62.381,62.364,62.378,114850000.0
2008-12-23 15:28:00,62.366,62.368,62.346,62.368,91190000.0
2008-12-23 15:29:00,62.366,62.366,62.344,62.344,56960000.0
2008-12-23 15:30:00,62.379,62.379,62.325,62.34,52800000.0
2008-12-23 15:31:00,62.354,62.373,62.354,62.373,48880000.0
2008-12-23 15:32:00,62.368,62.371,62.352,62.352,76630000.0
2008-12-23 15:33:00,62.369,62.373,62.355,62.357,66230000.0
2008-12-23 15:34:00,62.347,62.356,62.341,62.341,70080000.0
2008-12-23 15:35:00,62.343,62.343,62.324,62.334,89700000.0
2008-12-23 15:36:00,62.349,62.349,62.301,62.32,61810000.0
2008-12-23 15:37:00,62.311,62.335,62.311,62.319,59660000.0
2008-12-23 15:38:00,62.308,62.315,62.301,62.314,82900000.0
2008-12-23 15:39:00,62.338,62.338,62.312,62.328,82550000.0
2008-12-23 15:40:00,62.326,62.326,62.311,62.315,72690000.0
2008-12-23 15:41:00,62.318,62.318,62.279,62.298,93990000.0
2008-12-23 15:42:00,62.311,62.311,62.277,62.277,41930000.0
2008-12-23 15:43:00,62.28,62.309,62.28,62.305,53770000.0
2008-12-23 15:44:00,62.316,62.328,62.286,62.316,77210000.0
2008-12-23 15:45:00,62.335,62.343,62.316,62.343,80070000.0
2008-12-23 15:46:00,62.353,62.411,62.325,62.411,65780000.0
2008-12-23 15:47:00,62.423,62.423,62.386,62.386,40690000.0
2008-12-23 15:48:00,62.407,62.407,62.381,62.381,117210000.0
2008-12-23 15:49:00,62.39,62.392,62.375,62.375,113630000.0
2008-12-23 15:50:00,62.375,62.404,62.375,62.379,75190000.0
2008-12-23 15:51:00,62.402,62.41,62.373,62.402,70400000.0
2008-12-23 15:52:00,62.4,62.419,62.4,62.407,108460000.0
2008-12-23 15:53:00,62.42,62.443,62.42,62.428,96670000.0
2008-12-23 15:54:00,62.445,62.445,62.396,62.396,44040000.0
2008-12-23 15:55:00,62.397,62.398,62.378,62.394,41220000.0
2008-12-23 15:56:00,62.38,62.413,62.38,62.413,51660000.0
2008-12-23 15:57:00,62.42,62.456,62.398,62.44,104990000.0
2008-12-23 15:58:00,62.442,62.46,62.425,62.425,32040000.0
2008-12-23 15:59:00,62.44,62.453,62.431,62.431,57220000.0
2008-12-23 16:00:00,62.457,62.457,62.391,62.396,23950000.0
2008-12-23 16:01:00,62.394,62.42,62.383,62.383,85000000.0
2008-12-23 16:02:00,62.379,62.381,62.36,62.36,95480000.0
2008-12-23 16:03:00,62.393,62.393,62.361,62.361,37230000.0
2008-12-23 16:04:00,62.367,62.367,62.359,62.365,34120000.0
2008-12-23 16:05:00,62.36,62.366,62.355,62.366,61350000.0
2008-12-23 16:06:00,62.393,62.393,62.374,62.389,68040000.0
2008-12-23 16:07:00,62.397,62.4,62.383,62.383,104110000.0
2008-12-23 16:08:00,62.392,62.413,62.392,62.413,67830000.0
2008-12-23 16:09:00,62.446,62.446,62.424,62.437,130360000.0
2008-12-23 16:10:00,62.435,62.44,62.422,62.425,93680000.0
2008-12-23 16:11:00,62.424,62.424,62.401,62.401,48420000.0
2008-12-23 16:12:00,62.433,62.433,62.406,62.412,35760000.0
2008-12-23 16:13:00,62.419,62.424,62.411,62.411,40610000.0
2008-12-23 16:14:00,62.408,62.424,62.408,62.416,43540000.0
2008-12-23 16:15:00,62.462,62.462,62.414,62.428,31260000.0
2008-12-23 16:16:00,62.434,62.434,62.428,62.428,16750000.0
2008-12-23 16:17:00,62.416,62.416,62.409,62.409,45770000.0
2008-12-23 16:18:00,62.431,62.431,62.408,62.412,61370000.0
2008-12-23 16:19:00,62.418,62.424,62.414,62.424,52930000.0
2008-12-23 16:20:00,62.435,62.435,62.424,62.43,47440000.0
2008-12-23 16:21:00,62.437,62.437,62.425,62.432,50530000.0
2008-12-23 16:22:00,62.437,62.443,62.429,62.429,36330000.0
2008-12-23 16:23:00,62.437,62.447,62.435,62.447,84170000.0
2008-12-23 16:24:00,62.455,62.455,62.442,62.446,79980000.0
2008-12-23 16:25:00,62.459,62.475,62.459,62.475,54150000.0
2008-12-23 16:26:00,62.465,62.467,62.457,62.467,43090000.0
2008-12-23 16:27:00,62.483,62.511,62.467,62.498,32170000.0
2008-12-23 16:28:00,62.516,62.528,62.499,62.527,21860000.0
2008-12-23 16:29:00,62.532,62.532,62.505,62.505,65730000.0
2008-12-23 16:30:00,62.555,62.564,62.517,62.564,69160000.0
2008-12-23 16:31:00,62.572,62.572,62.541,62.541,41660000.0
2008-12-23 16:32:00,62.549,62.57,62.545,62.558,68760000.0
2008-12-23 16:33:00,62.573,62.573,62.552,62.56,107460000.0
2008-12-23 16:34:00,62.57,62.592,62.563,62.582,62270000.0
2008-12-23 16:35:00,62.604,62.604,62.579,62.583,43990000.0
2008-12-23 16:36:00,62.594,62.594,62.554,62.56,34080000.0
2008-12-23 16:37:00,62.559,62.574,62.545,62.566,50750000.0
2008-12-23 16:38:00,62.577,62.583,62.56,62.56,127010000.0
2008-12-23 16:39:00,62.562,62.562,62.517,62.517,62760000.0
2008-12-23 16:40:00,62.514,62.514,62.489,62.489,81690000.0
2008-12-23 16:41:00,62.487,62.49,62.48,62.48,42300000.0
2008-12-23 16:42:00,62.502,62.502,62.368,62.368,75330000.0
2008-12-23 16:43:00,62.371,62.427,62.371,62.42,91080000.0
2008-12-23 16:44:00,62.432,62.48,62.432,62.462,78640000.0
2008-12-23 16:45:00,62.477,62.477,62.408,62.432,67670000.0
2008-12-23 16:46:00,62.417,62.453,62.417,62.453,125820000.0
2008-12-23 16:47:00,62.465,62.465,62.452,62.457,128640000.0
2008-12-23 16:48:00,62.453,62.472,62.453,62.459,87450000.0
2008-12-23 16:49:00,62.457,62.457,62.447,62.454,94770000.0
2008-12-23 16:50:00,62.479,62.479,62.453,62.467,93080000.0
2008-12-23 16:51:00,62.483,62.489,62.453,62.489,61060000.0
2008-12-23 16:52:00,62.504,62.511,62.476,62.495,101760000.0
2008-12-23 16:53:00,62.478,62.496,62.478,62.496,82260000.0
2008-12-23 16:54:00,62.521,62.521,62.493,62.493,85250000.0
2008-12-23 16:55:00,62.499,62.505,62.492,62.505,78510000.0
2008-12-23 16:56:00,62.508,62.509,62.506,62.508,84570000.0
2008-12-23 16:57:00,62.522,62.545,62.516,62.545,81360000.0
2008-12-23 16:58:00,62.557,62.581,62.542,62.542,72400000.0
2008-12-23 16:59:00,62.528,62.576,62.502,62.51,84120000.0
2008-12-23 17:00:00,62.593,62.612,62.501,62.542,89770000.0
2008-12-23 17:01:00,62.544,62.567,62.495,62.536,85850000.0
2008-12-23 17:02:00,62.551,62.582,62.551,62.568,71190000.0
2008-12-23 17:03:00,62.599,62.611,62.585,62.605,118840000.0
2008-12-23 17:04:00,62.599,62.605,62.591,62.591,113350000.0
2008-12-23 17:05:00,62.588,62.605,62.584,62.595,98140000.0
2008-12-23 17:06:00,62.612,62.612,62.585,62.589,61820000.0
2008-12-23 17:08:00,62.578,62.578,62.571,62.571,80530000.0
2008-12-23 17:09:00,62.577,62.577,62.535,62.571,56880000.0
2008-12-23 17:10:00,62.579,62.59,62.567,62.577,20140000.0
2008-12-23 17:11:00,62.572,62.596,62.572,62.596,74370000.0
2008-12-23 17:12:00,62.603,62.603,62.581,62.596,45030000.0
2008-12-23 17:13:00,62.607,62.607,62.591,62.597,99390000.0
2008-12-23 17:14:00,62.59,62.606,62.58,62.586,123340000.0
2008-12-23 17:15:00,62.605,62.626,62.59,62.613,61140000.0
2008-12-23 17:16:00,62.595,62.604,62.52,62.54,49910000.0
2008-12-23 17:17:00,62.556,62.562,62.545,62.545,65380000.0
2008-12-23 17:18:00,62.564,62.574,62.561,62.561,103800000.0
2008-12-23 17:19:00,62.574,62.574,62.552,62.552,54320000.0
2008-12-23 17:20:00,62.56,62.582,62.553,62.561,55390000.0
2008-12-23 17:21:00,62.573,62.578,62.544,62.578,47900000.0
2008-12-23 17:22:00,62.57,62.577,62.563,62.567,69050000.0
2008-12-23 17:23:00,62.56,62.582,62.553,62.56,76360000.0
2008-12-23 17:24:00,62.581,62.584,62.571,62.58,52450000.0
2008-12-23 17:25:00,62.587,62.587,62.579,62.579,59270000.0
2008-12-23 17:26:00,62.57,62.577,62.57,62.577,54920000.0
2008-12-23 17:27:00,62.589,62.598,62.555,62.588,62170000.0
2008-12-23 17:28:00,62.589,62.602,62.589,62.596,43200000.0
2008-12-23 17:29:00,62.581,62.611,62.581,62.601,44240000.0
2008-12-23 17:30:00,62.635,62.637,62.605,62.637,98600000.0
2008-12-23 17:31:00,62.629,62.631,62.613,62.613,139910000.0
2008-12-23 17:32:00,62.617,62.617,62.608,62.617,98020000.0
2008-12-23 17:33:00,62.622,62.641,62.615,62.641,74280000.0
2008-12-23 17:34:00,62.658,62.663,62.654,62.658,64420000.0
2008-12-23 17:35:00,62.665,62.665,62.629,62.649,25970000.0
2008-12-23 17:36:00,62.657,62.664,62.651,62.664,48960000.0
2008-12-23 17:37:00,62.626,62.63,62.605,62.628,75960000.0
2008-12-23 17:38:00,62.639,62.651,62.628,62.645,122210000.0
2008-12-23 17:39:00,62.664,62.664,62.634,62.648,45180000.0
2008-12-23 17:40:00,62.653,62.657,62.635,62.657,30310000.0
2008-12-23 17:41:00,62.644,62.662,62.644,62.657,34950000.0
2008-12-23 17:42:00,62.678,62.694,62.664,62.694,30670000.0
2008-12-23 17:43:00,62.707,62.711,62.672,62.672,73920000.0
2008-12-23 17:44:00,62.673,62.688,62.666,62.687,66500000.0
2008-12-23 17:45:00,62.706,62.706,62.684,62.689,134650000.0
2008-12-23 17:46:00,62.692,62.711,62.689,62.689,91680000.0
2008-12-23 17:47:00,62.676,62.681,62.664,62.677,89090000.0
2008-12-23 17:48:00,62.695,62.695,62.677,62.688,110640000.0
2008-12-23 17:49:00,62.679,62.686,62.674,62.678,91520000.0
2008-12-23 17:50:00,62.679,62.687,62.679,62.686,88250000.0
2008-12-23 17:51:00,62.701,62.701,62.666,62.671,44860000.0
2008-12-23 17:52:00,62.662,62.682,62.662,62.678,35250000.0
2008-12-23 17:53:00,62.682,62.685,62.644,62.668,25220000.0
2008-12-23 17:54:00,62.724,62.724,62.671,62.674,51540000.0
2008-12-23 17:55:00,62.69,62.699,62.67,62.671,21150000.0
2008-12-23 17:56:00,62.661,62.673,62.661,62.667,44350000.0
2008-12-23 17:57:00,62.683,62.683,62.655,62.669,51240000.0
2008-12-23 17:58:00,62.632,62.636,62.593,62.602,108640000.0
2008-12-23 17:59:00,62.606,62.658,62.561,62.638,79010000.0
2008-12-23 18:00:00,62.625,62.66,62.625,62.631,68810000.0
2008-12-23 18:01:00,62.618,62.637,62.618,62.637,89530000.0
2008-12-23 18:02:00,62.635,62.635,62.619,62.632,128760000.0
2008-12-23 18:03:00,62.646,62.646,62.591,62.591,107520000.0
2008-12-23 18:04:00,62.594,62.606,62.588,62.606,155940000.0
2008-12-23 18:05:00,62.598,62.603,62.58,62.594,113260000.0
2008-12-23 18:06:00,62.62,62.62,62.584,62.6,84910000.0
2008-12-23 18:07:00,62.588,62.593,62.582,62.582,80740000.0
2008-12-23 18:08:00,62.589,62.589,62.58,62.58,91670000.0
2008-12-23 18:09:00,62.616,62.616,62.579,62.591,73340000.0
2008-12-23 18:10:00,62.588,62.604,62.583,62.583,77600000.0
2008-12-23 18:11:00,62.579,62.595,62.579,62.588,78420000.0
2008-12-23 18:12:00,62.605,62.605,62.572,62.581,29950000.0
2008-12-23 18:13:00,62.586,62.586,62.572,62.584,79970000.0
2008-12-23 18:14:00,62.578,62.578,62.571,62.577,74760000.0
2008-12-23 18:15:00,62.603,62.603,62.583,62.587,129210000.0
2008-12-23 18:16:00,62.583,62.583,62.561,62.561,94880000.0
2008-12-23 18:17:00,62.575,62.575,62.553,62.553,78630000.0
2008-12-23 18:18:00,62.576,62.576,62.561,62.561,71480000.0
2008-12-23 18:19:00,62.563,62.567,62.558,62.564,89550000.0
2008-12-23 18:20:00,62.572,62.584,62.572,62.577,52890000.0
2008-12-23 18:21:00,62.593,62.593,62.581,62.588,48560000.0
2008-12-23 18:22:00,62.595,62.603,62.584,62.598,78800000.0
2008-12-23 18:23:00,62.587,62.596,62.583,62.596,74180000.0
2008-12-23 18:24:00,62.605,62.605,62.576,62.581,77170000.0
2008-12-23 18:25:00,62.596,62.63,62.586,62.626,92980000.0
2008-12-23 18:26:00,62.621,62.627,62.62,62.627,57140000.0
2008-12-23 18:27:00,62.634,62.634,62.616,62.616,77740000.0
2008-12-23 18:28:00,62.619,62.623,62.612,62.612,64940000.0
2008-12-23 18:29:00,62.61,62.61,62.53,62.543,41840000.0
2008-12-23 18:30:00,62.551,62.551,62.467,62.474,95370000.0
2008-12-23 18:31:00,62.459,62.467,62.459,62.46,105290000.0
2008-12-23 18:32:00,62.461,62.461,62.417,62.46,81360000.0
2008-12-23 18:33:00,62.481,62.481,62.421,62.447,68300000.0
2008-12-23 18:34:00,62.459,62.496,62.426,62.426,62010000.0
2008-12-23 18:35:00,62.496,62.496,62.435,62.435,74010000.0
2008-12-23 18:36:00,62.452,62.452,62.421,62.421,68390000.0
2008-12-23 18:37:00,62.425,62.451,62.385,62.385,11830000.0
2008-12-23 18:38:00,62.461,62.48,62.392,62.48,69770000.0
2008-12-23 18:39:00,62.5,62.5,62.41,62.475,85020000.0
2008-12-23 18:40:00,62.487,62.487,62.479,62.479,70490000.0
2008-12-23 18:41:00,62.419,62.502,62.416,62.502,75580000.0
2008-12-23 18:42:00,62.492,62.492,62.434,62.475,75060000.0
2008-12-23 18:43:00,62.48,62.487,62.429,62.487,69710000.0
2008-12-23 18:44:00,62.477,62.488,62.422,62.479,84980000.0
2008-12-23 18:45:00,62.513,62.513,62.426,62.426,81230000.0
2008-12-23 18:46:00,62.434,62.462,62.434,62.457,83410000.0
2008-12-23 18:47:00,62.456,62.462,62.433,62.433,71810000.0
2008-12-23 18:48:00,62.46,62.495,62.427,62.449,112220000.0
2008-12-23 18:49:00,62.441,62.488,62.441,62.446,107820000.0
2008-12-23 18:50:00,62.433,62.454,62.433,62.446,100370000.0
2008-12-23 18:51:00,62.468,62.472,62.451,62.459,56660000.0
2008-12-23 18:52:00,62.466,62.471,62.445,62.453,109790000.0
2008-12-23 18:53:00,62.455,62.465,62.409,62.465,80160000.0
2008-12-23 18:54:00,62.489,62.489,62.408,62.466,57870000.0
2008-12-23 18:55:00,62.459,62.468,62.444,62.463,21740000.0
2008-12-23 18:56:00,62.428,62.43,62.426,62.429,77970000.0
2008-12-23 18:57:00,62.479,62.479,62.449,62.459,43300000.0
2008-12-23 18:58:00,62.447,62.447,62.44,62.441,96810000.0
2008-12-23 18:59:00,62.425,62.432,62.412,62.423,120160000.0
2008-12-23 19:00:00,62.44,62.44,62.408,62.408,61020000.0
2008-12-23 19:01:00,62.392,62.397,62.356,62.361,49940000.0
2008-12-23 19:02:00,62.364,62.364,62.334,62.337,70810000.0
2008-12-23 19:03:00,62.351,62.351,62.339,62.347,106830000.0
2008-12-23 19:04:00,62.338,62.365,62.334,62.365,54160000.0
2008-12-23 19:05:00,62.367,62.391,62.367,62.386,57290000.0
2008-12-23 19:06:00,62.404,62.41,62.368,62.407,51350000.0
2008-12-23 19:07:00,62.421,62.433,62.413,62.426,73600000.0
2008-12-23 19:08:00,62.435,62.435,62.413,62.413,69800000.0
2008-12-23 19:09:00,62.445,62.446,62.415,62.446,49680000.0
2008-12-23 19:10:00,62.454,62.454,62.441,62.448,58160000.0
2008-12-23 19:11:00,62.451,62.459,62.451,62.459,53650000.0
2008-12-23 19:12:00,62.475,62.475,62.427,62.452,64720000.0
2008-12-23 19:13:00,62.464,62.468,62.434,62.445,36840000.0
2008-12-23 19:14:00,62.456,62.459,62.446,62.453,41100000.0
2008-12-23 19:15:00,62.472,62.472,62.445,62.452,109400000.0
2008-12-23 19:16:00,62.47,62.484,62.463,62.469,131780000.0
2008-12-23 19:17:00,62.455,62.455,62.442,62.443,98190000.0
2008-12-23 19:18:00,62.462,62.462,62.427,62.433,75260000.0
2008-12-23 19:19:00,62.439,62.452,62.434,62.445,65580000.0
2008-12-23 19:20:00,62.44,62.456,62.438,62.456,25820000.0
2008-12-23 19:21:00,62.475,62.475,62.454,62.458,50420000.0
2008-12-23 19:22:00,62.46,62.466,62.459,62.466,84160000.0
2008-12-23 19:23:00,62.484,62.484,62.458,62.458,119560000.0
2008-12-23 19:24:00,62.494,62.494,62.463,62.477,39480000.0
2008-12-23 19:25:00,62.478,62.484,62.465,62.477,37770000.0
2008-12-23 19:26:00,62.454,62.454,62.424,62.424,35550000.0
2008-12-23 19:27:00,62.445,62.445,62.424,62.437,27540000.0
2008-12-23 19:28:00,62.429,62.436,62.422,62.436,69540000.0
2008-12-23 19:29:00,62.42,62.447,62.42,62.447,64080000.0
2008-12-23 19:30:00,62.432,62.461,62.423,62.423,120950000.0
2008-12-23 19:31:00,62.425,62.428,62.419,62.428,93180000.0
2008-12-23 19:32:00,62.444,62.444,62.422,62.422,91350000.0
2008-12-23 19:33:00,62.464,62.464,62.437,62.44,107640000.0
2008-12-23 19:34:00,62.424,62.424,62.403,62.41,98070000.0
2008-12-23 19:35:00,62.393,62.393,62.355,62.367,94400000.0
2008-12-23 19:36:00,62.377,62.381,62.355,62.376,40150000.0
2008-12-23 19:37:00,62.37,62.381,62.363,62.363,37870000.0
2008-12-23 19:38:00,62.368,62.387,62.364,62.378,31410000.0
2008-12-23 19:39:00,62.423,62.423,62.38,62.384,46850000.0
2008-12-23 19:40:00,62.392,62.417,62.392,62.417,19800000.0
2008-12-23 19:41:00,62.411,62.422,62.411,62.417,39530000.0
2008-12-23 19:42:00,62.441,62.441,62.417,62.422,50760000.0
2008-12-23 19:43:00,62.409,62.425,62.409,62.419,102710000.0
2008-12-23 19:44:00,62.426,62.426,62.414,62.419,80290000.0
2008-12-23 19:45:00,62.436,62.436,62.416,62.426,66970000.0
2008-12-23 19:46:00,62.428,62.436,62.428,62.429,95300000.0
2008-12-23 19:47:00,62.427,62.484,62.427,62.482,135970000.0
2008-12-23 19:48:00,62.517,62.517,62.465,62.465,93170000.0
2008-12-23 19:49:00,62.468,62.522,62.453,62.485,148010000.0
2008-12-23 19:50:00,62.506,62.538,62.498,62.501,116160000.0
2008-12-23 19:51:00,62.558,62.558,62.514,62.514,83950000.0
2008-12-23 19:52:00,62.554,62.554,62.514,62.514,78240000.0
2008-12-23 19:53:00,62.517,62.517,62.51,62.516,87470000.0
2008-12-23 19:54:00,62.571,62.571,62.518,62.547,70970000.0
2008-12-23 19:55:00,62.541,62.577,62.541,62.577,76740000.0
2008-12-23 19:56:00,62.592,62.627,62.588,62.588,69810000.0
2008-12-23 19:57:00,62.588,62.601,62.584,62.598,30000000.0
2008-12-23 19:58:00,62.602,62.602,62.59,62.59,78200000.0
2008-12-23 19:59:00,62.571,62.571,62.493,62.511,79280000.0
2008-12-23 20:00:00,62.561,62.561,62.505,62.505,127470000.0
2008-12-23 20:01:00,62.512,62.559,62.504,62.504,93630000.0
2008-12-23 20:02:00,62.541,62.545,62.46,62.533,82340000.0
2008-12-23 20:03:00,62.542,62.542,62.458,62.483,76790000.0
2008-12-23 20:04:00,62.519,62.528,62.481,62.523,95220000.0
2008-12-23 20:05:00,62.498,62.5,62.496,62.497,46060000.0
2008-12-23 20:06:00,62.547,62.547,62.481,62.519,46140000.0
2008-12-23 20:07:00,62.505,62.522,62.487,62.492,88490000.0
2008-12-23 20:08:00,62.514,62.516,62.477,62.516,66480000.0
2008-12-23 20:09:00,62.529,62.529,62.465,62.507,76520000.0
2008-12-23 20:10:00,62.507,62.507,62.489,62.489,81720000.0
2008-12-23 20:11:00,62.499,62.505,62.499,62.5,49850000.0
2008-12-23 20:12:00,62.539,62.539,62.501,62.506,72710000.0
2008-12-23 20:13:00,62.507,62.507,62.501,62.507,69620000.0
2008-12-23 20:14:00,62.529,62.579,62.529,62.561,48610000.0
2008-12-23 20:15:00,62.604,62.604,62.582,62.582,103390000.0
2008-12-23 20:16:00,62.604,62.604,62.572,62.572,100400000.0
2008-12-23 20:17:00,62.6,62.605,62.585,62.605,80570000.0
2008-12-23 20:18:00,62.608,62.608,62.566,62.566,70250000.0
2008-12-23 20:19:00,62.565,62.565,62.543,62.543,59820000.0
2008-12-23 20:20:00,62.547,62.555,62.541,62.541,71390000.0
2008-12-23 20:21:00,62.555,62.555,62.495,62.495,69890000.0
2008-12-23 20:22:00,62.515,62.515,62.503,62.503,3580000.0
2008-12-23 20:23:00,62.486,62.493,62.465,62.493,37090000.0
2008-12-23 20:24:00,62.516,62.526,62.506,62.526,72360000.0
2008-12-23 20:25:00,62.521,62.534,62.521,62.531,89290000.0
2008-12-23 20:26:00,62.521,62.535,62.521,62.528,94580000.0
2008-12-23 20:27:00,62.546,62.546,62.532,62.532,88820000.0
2008-12-23 20:28:00,62.518,62.523,62.505,62.511,54870000.0
2008-12-23 20:29:00,62.5,62.516,62.5,62.508,88470000.0
2008-12-23 20:30:00,62.534,62.534,62.504,62.534,56090000.0
2008-12-23 20:31:00,62.538,62.569,62.538,62.55,46860000.0
2008-12-23 20:32:00,62.568,62.568,62.534,62.534,90490000.0
2008-12-23 20:33:00,62.574,62.574,62.555,62.569,84770000.0
2008-12-23 20:34:00,62.579,62.579,62.546,62.546,118660000.0
2008-12-23 20:35:00,62.543,62.55,62.529,62.55,116230000.0
2008-12-23 20:36:00,62.574,62.574,62.542,62.542,122020000.0
2008-12-23 20:37:00,62.54,62.54,62.518,62.54,99820000.0
2008-12-23 20:38:00,62.54,62.569,62.532,62.569,27830000.0
2008-12-23 20:39:00,62.555,62.555,62.506,62.527,29940000.0
2008-12-23 20:40:00,62.515,62.53,62.505,62.524,59970000.0
2008-12-23 20:41:00,62.524,62.55,62.494,62.524,124520000.0
2008-12-23 20:42:00,62.549,62.549,62.517,62.527,72030000.0
2008-12-23 20:43:00,62.528,62.528,62.467,62.467,100510000.0
2008-12-23 20:44:00,62.493,62.496,62.463,62.463,94890000.0
2008-12-23 20:45:00,62.509,62.509,62.474,62.49,117630000.0
2008-12-23 20:47:00,62.486,62.502,62.486,62.502,11120000.0
2008-12-23 20:48:00,62.512,62.512,62.478,62.491,84630000.0
2008-12-23 20:50:00,62.498,62.502,62.49,62.492,148660000.0
2008-12-23 20:51:00,62.516,62.516,62.491,62.491,66600000.0
2008-12-23 20:52:00,62.482,62.498,62.471,62.472,22070000.0
2008-12-23 20:53:00,62.477,62.505,62.47,62.5,104050000.0
2008-12-23 20:54:00,62.472,62.483,62.472,62.476,88830000.0
2008-12-23 20:55:00,62.482,62.482,62.47,62.475,118580000.0
2008-12-23 20:57:00,62.493,62.498,62.476,62.487,74320000.0
2008-12-23 20:58:00,62.478,62.491,62.472,62.491,58150000.0
2008-12-23 20:59:00,62.482,62.482,62.471,62.476,66450000.0
2008-12-23 21:00:00,62.498,62.498,62.448,62.448,15100000.0
2008-12-23 21:01:00,62.46,62.473,62.448,62.464,101180000.0
2008-12-23 21:02:00,62.472,62.474,62.458,62.459,69910000.0
2008-12-23 21:03:00,62.493,62.493,62.447,62.475,43420000.0
2008-12-23 21:04:00,62.469,62.474,62.461,62.474,74040000.0
2008-12-23 21:05:00,62.465,62.471,62.438,62.438,124690000.0
2008-12-23 21:06:00,62.464,62.464,62.442,62.455,81970000.0
2008-12-23 21:07:00,62.467,62.473,62.454,62.473,50740000.0
2008-12-23 21:08:00,62.466,62.482,62.461,62.482,47870000.0
2008-12-23 21:09:00,62.5,62.5,62.465,62.488,62730000.0
2008-12-23 21:10:00,62.481,62.488,62.478,62.478,83610000.0
2008-12-23 21:11:00,62.473,62.48,62.443,62.453,106320000.0
2008-12-23 21:12:00,62.464,62.464,62.446,62.449,111800000.0
2008-12-23 21:14:00,62.475,62.475,62.457,62.457,95580000.0
2008-12-23 21:15:00,62.488,62.488,62.458,62.471,67180000.0
2008-12-23 21:16:00,62.46,62.476,62.451,62.451,72240000.0
2008-12-23 21:17:00,62.456,62.471,62.456,62.467,76010000.0
2008-12-23 21:18:00,62.491,62.491,62.446,62.474,48790000.0
2008-12-23 21:19:00,62.461,62.461,62.434,62.448,62980000.0
2008-12-23 21:20:00,62.431,62.436,62.428,62.428,70730000.0
2008-12-23 21:21:00,62.452,62.452,62.427,62.432,96540000.0
2008-12-23 21:22:00,62.445,62.445,62.425,62.435,133410000.0
2008-12-23 21:24:00,62.447,62.447,62.438,62.438,88340000.0
2008-12-23 21:25:00,62.422,62.426,62.416,62.424,16420000.0
2008-12-23 21:26:00,62.436,62.436,62.421,62.433,121410000.0
2008-12-23 21:27:00,62.456,62.456,62.413,62.438,148640000.0
2008-12-23 21:28:00,62.43,62.43,62.414,62.428,110310000.0
2008-12-23 21:29:00,62.413,62.432,62.413,62.413,76250000.0
2008-12-23 21:30:00,62.454,62.454,62.414,62.418,67200000.0
2008-12-23 21:31:00,62.424,62.432,62.419,62.419,101850000.0
2008-12-23 21:33:00,62.462,62.464,62.447,62.448,162830000.0
2008-12-23 21:34:00,62.438,62.449,62.432,62.432,122230000.0
2008-12-23 21:35:00,62.456,62.461,62.444,62.461,70690000.0
2008-12-23 21:36:00,62.474,62.486,62.46,62.46,112550000.0
2008-12-23 21:37:00,62.49,62.49,62.461,62.475,90380000.0
2008-12-23 21:38:00,62.504,62.504,62.473,62.491,107190000.0
2008-12-23 21:39:00,62.553,62.553,62.502,62.502,147220000.0
2008-12-23 21:40:00,62.474,62.497,62.474,62.49,16340000.0
2008-12-23 21:41:00,62.477,62.489,62.461,62.461,122430000.0
2008-12-23 21:42:00,62.487,62.487,62.447,62.473,140590000.0
2008-12-23 21:43:00,62.482,62.487,62.46,62.47,135590000.0
2008-12-23 21:44:00,62.462,62.473,62.455,62.467,73200000.0
2008-12-23 21:45:00,62.485,62.485,62.442,62.442,63660000.0
2008-12-23 21:47:00,62.458,62.467,62.456,62.456,101400000.0
2008-12-23 21:48:00,62.476,62.476,62.425,62.445,74260000.0
2008-12-23 21:49:00,62.427,62.452,62.425,62.448,111620000.0
2008-12-23 21:50:00,62.455,62.455,62.423,62.438,44540000.0
2008-12-23 21:51:00,62.48,62.48,62.457,62.468,127550000.0
2008-12-23 21:52:00,62.458,62.474,62.447,62.474,89770000.0
2008-12-23 21:53:00,62.467,62.469,62.467,62.469,86670000.0
2008-12-23 21:54:00,62.493,62.493,62.453,62.453,83570000.0
2008-12-23 21:55:00,62.439,62.454,62.426,62.432,81210000.0
2008-12-23 21:56:00,62.436,62.444,62.421,62.436,88290000.0
2008-12-23 21:57:00,62.464,62.464,62.426,62.438,117720000.0
2008-12-23 21:58:00,62.422,62.442,62.422,62.439,85510000.0
2008-12-23 21:59:00,62.443,62.443,62.424,62.428,79170000.0
2008-12-23 22:00:00,62.454,62.454,62.427,62.441,60570000.0
2008-12-23 22:01:00,62.425,62.427,62.412,62.412,55720000.0
2008-12-23 22:02:00,62.419,62.422,62.414,62.419,81100000.0
2008-12-23 22:03:00,62.436,62.448,62.413,62.448,58270000.0
2008-12-23 22:04:00,62.459,62.482,62.447,62.464,18980000.0
2008-12-23 22:05:00,62.473,62.483,62.451,62.483,106560000.0
2008-12-23 22:06:00,62.504,62.504,62.472,62.488,104540000.0
2008-12-23 22:07:00,62.47,62.473,62.452,62.463,11500000.0
2008-12-23 22:08:00,62.477,62.508,62.472,62.495,70470000.0
2008-12-23 22:09:00,62.519,62.519,62.48,62.506,93790000.0
2008-12-23 22:10:00,62.516,62.532,62.493,62.493,109060000.0
2008-12-23 22:11:00,62.482,62.514,62.482,62.514,97060000.0
2008-12-23 22:12:00,62.531,62.531,62.509,62.519,79230000.0
2008-12-23 22:13:00,62.508,62.55,62.508,62.529,41030000.0
2008-12-23 22:14:00,62.535,62.535,62.514,62.533,92320000.0
2008-12-23 22:15:00,62.562,62.563,62.543,62.557,118560000.0
2008-12-23 22:16:00,62.563,62.576,62.555,62.555,110310000.0
2008-12-23 22:17:00,62.561,62.574,62.561,62.569,124260000.0
2008-12-23 22:18:00,62.575,62.575,62.553,62.553,126980000.0
2008-12-23 22:19:00,62.566,62.566,62.549,62.549,121260000.0
2008-12-23 22:20:00,62.558,62.564,62.552,62.559,88150000.0
2008-12-23 22:21:00,62.574,62.574,62.55,62.55,105250000.0
2008-12-23 22:22:00,62.554,62.554,62.544,62.544,73580000.0
2008-12-23 22:23:00,62.535,62.543,62.53,62.53,85800000.0
2008-12-23 22:24:00,62.534,62.537,62.522,62.537,94160000.0
2008-12-23 22:25:00,62.533,62.544,62.529,62.529,85620000.0
2008-12-23 22:26:00,62.538,62.546,62.533,62.539,60120000.0
2008-12-23 22:27:00,62.557,62.558,62.55,62.556,92500000.0
2008-12-23 22:28:00,62.56,62.575,62.552,62.575,79210000.0
2008-12-23 22:29:00,62.558,62.573,62.553,62.56,93320000.0
2008-12-23 22:30:00,62.578,62.578,62.562,62.562,91390000.0
2008-12-23 22:31:00,62.557,62.557,62.548,62.548,69850000.0
2008-12-23 22:32:00,62.554,62.554,62.543,62.548,104070000.0
2008-12-23 22:33:00,62.56,62.574,62.546,62.551,107090000.0
2008-12-23 22:34:00,62.543,62.556,62.543,62.556,82330000.0
2008-12-23 22:35:00,62.551,62.565,62.539,62.547,85950000.0
2008-12-23 22:36:00,62.571,62.571,62.54,62.54,75850000.0
2008-12-23 22:37:00,62.537,62.548,62.537,62.541,67730000.0
2008-12-23 22:38:00,62.542,62.547,62.54,62.547,70350000.0
2008-12-23 22:39:00,62.569,62.569,62.543,62.55,103360000.0
2008-12-23 22:40:00,62.56,62.582,62.56,62.569,97240000.0
2008-12-23 22:41:00,62.566,62.577,62.562,62.563,119610000.0
2008-12-23 22:42:00,62.583,62.583,62.566,62.57,76900000.0
2008-12-23 22:43:00,62.559,62.559,62.557,62.559,63840000.0
2008-12-23 22:44:00,62.559,62.567,62.559,62.565,73310000.0
2008-12-23 22:45:00,62.582,62.582,62.562,62.562,116260000.0
2008-12-23 22:46:00,62.552,62.583,62.552,62.579,144110000.0
2008-12-23 22:47:00,62.576,62.576,62.568,62.568,80490000.0
2008-12-23 22:48:00,62.575,62.575,62.561,62.563,103130000.0
2008-12-23 22:49:00,62.557,62.576,62.556,62.558,95170000.0
2008-12-23 22:50:00,62.549,62.559,62.54,62.541,125840000.0
2008-12-23 22:51:00,62.576,62.576,62.562,62.57,91100000.0
2008-12-23 22:52:00,62.558,62.558,62.551,62.551,53200000.0
2008-12-23 22:53:00,62.555,62.555,62.539,62.539,53370000.0
2008-12-23 22:54:00,62.558,62.558,62.551,62.551,50370000.0
2008-12-23 22:55:00,62.543,62.564,62.543,62.564,78370000.0
2008-12-23 22:56:00,62.58,62.58,62.564,62.569,68100000.0
2008-12-23 22:57:00,62.599,62.602,62.584,62.587,75280000.0
2008-12-23 22:58:00,62.599,62.605,62.591,62.597,93300000.0
2008-12-23 22:59:00,62.601,62.601,62.56,62.572,64520000.0
2008-12-23 23:00:00,62.595,62.595,62.582,62.588,55720000.0
2008-12-23 23:01:00,62.575,62.577,62.57,62.572,84180000.0
2008-12-23 23:02:00,62.576,62.576,62.567,62.576,80230000.0
2008-12-23 23:03:00,62.596,62.596,62.578,62.578,75530000.0
2008-12-23 23:04:00,62.589,62.589,62.584,62.587,100160000.0
2008-12-23 23:05:00,62.576,62.579,62.575,62.577,42250000.0
2008-12-23 23:06:00,62.593,62.593,62.571,62.571,56260000.0
2008-12-23 23:07:00,62.577,62.577,62.562,62.562,72620000.0
2008-12-23 23:08:00,62.569,62.578,62.569,62.578,84050000.0
2008-12-23 23:09:00,62.596,62.599,62.589,62.59,71430000.0
2008-12-23 23:10:00,62.571,62.578,62.571,62.576,40430000.0
2008-12-23 23:11:00,62.573,62.577,62.572,62.577,115680000.0
2008-12-23 23:12:00,62.593,62.593,62.563,62.57,114710000.0
2008-12-23 23:15:00,62.573,62.582,62.563,62.582,113860000.0
2008-12-23 23:16:00,62.596,62.6,62.591,62.596,106860000.0
2008-12-23 23:17:00,62.648,62.65,62.647,62.65,44900000.0
2008-12-23 23:18:00,62.631,62.631,62.583,62.589,38900000.0
2008-12-23 23:19:00,62.596,62.597,62.589,62.597,51060000.0
2008-12-23 23:20:00,62.593,62.604,62.592,62.6,17920000.0
2008-12-23 23:21:00,62.595,62.596,62.59,62.596,30660000.0
2008-12-23 23:22:00,62.588,62.591,62.588,62.588,65270000.0
2008-12-23 23:23:00,62.602,62.616,62.602,62.616,26520000.0
2008-12-23 23:24:00,62.608,62.609,62.607,62.608,91960000.0
2008-12-23 23:26:00,62.615,62.617,62.611,62.611,42140000.0
2008-12-23 23:28:00,62.609,62.614,62.6,62.6,66280000.0
2008-12-23 23:29:00,62.611,62.626,62.611,62.626,73540000.0
2008-12-23 23:30:00,62.633,62.633,62.62,62.62,108410000.0
2008-12-23 23:31:00,62.61,62.625,62.61,62.617,78850000.0
2008-12-23 23:32:00,62.608,62.615,62.6,62.615,129790000.0
2008-12-23 23:33:00,62.636,62.636,62.613,62.615,102300000.0
2008-12-23 23:34:00,62.607,62.607,62.604,62.607,52890000.0
2008-12-23 23:36:00,62.626,62.626,62.62,62.62,42340000.0
2008-12-23 23:37:00,62.614,62.614,62.606,62.606,48540000.0
2008-12-23 23:38:00,62.617,62.62,62.609,62.609,33480000.0
2008-12-23 23:39:00,62.635,62.635,62.629,62.629,13900000.0
2008-12-23 23:40:00,62.62,62.626,62.62,62.621,49500000.0
2008-12-23 23:41:00,62.613,62.625,62.613,62.624,62500000.0
2008-12-23 23:42:00,62.616,62.616,62.61,62.616,58750000.0
2008-12-23 23:43:00,62.626,62.626,62.62,62.626,54450000.0
2008-12-23 23:44:00,62.621,62.627,62.619,62.619,54640000.0
2008-12-23 23:45:00,62.627,62.633,62.611,62.619,38160000.0
2008-12-23 23:46:00,62.626,62.635,62.621,62.63,90370000.0
2008-12-23 23:47:00,62.62,62.633,62.62,62.626,81440000.0
2008-12-23 23:48:00,62.634,62.636,62.627,62.627,49150000.0
2008-12-23 23:49:00,62.618,62.624,62.618,62.623,41920000.0
2008-12-23 23:50:00,62.617,62.625,62.617,62.625,32760000.0
2008-12-23 23:51:00,62.641,62.644,62.629,62.639,21720000.0
2008-12-23 23:52:00,62.63,62.637,62.629,62.637,71750000.0
2008-12-23 23:53:00,62.647,62.647,62.64,62.64,68010000.0
2008-12-23 23:54:00,62.653,62.653,62.634,62.637,37080000.0
2008-12-23 23:55:00,62.627,62.635,62.622,62.629,70910000.0
2008-12-23 23:56:00,62.637,62.637,62.629,62.63,112160000.0
2008-12-23 23:57:00,62.647,62.648,62.641,62.641,71410000.0
2008-12-23 23:58:00,62.631,62.638,62.631,62.637,45870000.0
2008-12-23 23:59:00,62.65,62.661,62.643,62.643,27670000.0
2008-12-24 00:00:00,62.641,62.654,62.631,62.631,52240000.0
2008-12-24 00:01:00,62.638,62.639,62.629,62.639,119130000.0
2008-12-24 00:02:00,62.632,62.638,62.631,62.632,60500000.0
2008-12-24 00:03:00,62.664,62.664,62.623,62.623,85440000.0
2008-12-24 00:05:00,62.648,62.65,62.645,62.646,92120000.0
2008-12-24 00:06:00,62.636,62.638,62.635,62.636,104950000.0
2008-12-24 00:07:00,62.606,62.606,62.606,62.606,1130000.0
2008-12-24 00:09:00,62.607,62.609,62.598,62.598,113280000.0
2008-12-24 00:12:00,62.634,62.634,62.612,62.612,47700000.0
2008-12-24 00:14:00,62.617,62.617,62.614,62.617,68030000.0
2008-12-24 00:15:00,62.654,62.657,62.649,62.649,105030000.0
2008-12-24 00:16:00,62.607,62.616,62.607,62.615,80840000.0
2008-12-24 00:17:00,62.628,62.63,62.626,62.628,82010000.0
2008-12-24 00:18:00,62.644,62.644,62.622,62.622,76810000.0
2008-12-24 00:19:00,62.607,62.609,62.607,62.609,89710000.0
2008-12-24 00:20:00,62.619,62.619,62.61,62.617,86990000.0
2008-12-24 00:21:00,62.642,62.642,62.603,62.603,74210000.0
2008-12-24 00:22:00,62.588,62.596,62.588,62.596,7100000.0
2008-12-24 00:24:00,62.617,62.617,62.609,62.609,85990000.0
2008-12-24 00:25:00,62.608,62.61,62.608,62.608,67660000.0
2008-12-24 00:27:00,62.628,62.628,62.619,62.628,103450000.0
2008-12-24 00:28:00,62.62,62.629,62.62,62.626,94670000.0
2008-12-24 00:29:00,62.618,62.619,62.617,62.618,61560000.0
2008-12-24 00:30:00,62.643,62.643,62.625,62.625,92190000.0
2008-12-24 00:31:00,62.626,62.628,62.619,62.628,71310000.0
2008-12-24 00:32:00,62.617,62.617,62.61,62.611,53770000.0
2008-12-24 00:33:00,62.623,62.623,62.602,62.602,22160000.0
2008-12-24 00:34:00,62.609,62.616,62.609,62.609,74870000.0
2008-12-24 00:36:00,62.623,62.623,62.592,62.592,111380000.0
2008-12-24 00:37:00,62.598,62.6,62.596,62.596,137490000.0
2008-12-24 00:38:00,62.615,62.618,62.614,62.615,57060000.0
2008-12-24 00:39:00,62.601,62.604,62.59,62.599,55010000.0
2008-12-24 00:40:00,62.6,62.763,62.6,62.763,68490000.0
2008-12-24 00:41:00,62.781,62.794,62.771,62.771,111580000.0
2008-12-24 00:42:00,62.621,62.756,62.617,62.756,49240000.0
2008-12-24 00:43:00,62.759,62.768,62.759,62.768,58400000.0
2008-12-24 00:45:00,62.658,62.748,62.65,62.748,66960000.0
2008-12-24 00:46:00,62.77,62.777,62.769,62.777,75980000.0
2008-12-24 00:47:00,62.768,62.769,62.765,62.769,49030000.0
2008-12-24 00:48:00,62.657,62.657,62.65,62.65,61140000.0
2008-12-24 00:50:00,62.678,62.68,62.674,62.675,63310000.0
2008-12-24 00:51:00,62.678,62.777,62.678,62.777,34390000.0
2008-12-24 00:52:00,62.767,62.768,62.729,62.768,39500000.0
2008-12-24 00:53:00,62.779,62.779,62.632,62.632,109100000.0
2008-12-24 00:54:00,62.645,62.727,62.581,62.581,129550000.0
2008-12-24 00:55:00,62.562,62.585,62.562,62.585,90790000.0
2008-12-24 00:56:00,62.571,62.586,62.571,62.586,75230000.0
2008-12-24 00:57:00,62.602,62.602,62.563,62.563,60130000.0
2008-12-24 00:58:00,62.581,62.751,62.579,62.751,30840000.0
2008-12-24 00:59:00,62.773,62.773,62.754,62.758,51890000.0
2008-12-24 01:00:00,62.645,62.741,62.645,62.737,81400000.0
2008-12-24 01:01:00,62.759,62.772,62.748,62.748,121920000.0
2008-12-24 01:02:00,62.75,62.761,62.652,62.66,39120000.0
2008-12-24 01:03:00,62.628,62.631,62.627,62.629,34570000.0
2008-12-24 01:04:00,62.641,62.645,62.64,62.64,30560000.0
2008-12-24 01:05:00,62.644,62.644,62.633,62.633,30100000.0
2008-12-24 01:06:00,62.666,62.668,62.66,62.66,75900000.0
2008-12-24 01:07:00,62.62,62.628,62.62,62.627,61080000.0
2008-12-24 01:08:00,62.621,62.627,62.621,62.627,119490000.0
2008-12-24 01:09:00,62.644,62.644,62.623,62.623,93980000.0
2008-12-24 01:10:00,62.606,62.617,62.606,62.615,90120000.0
2008-12-24 01:11:00,62.628,62.63,62.625,62.628,115620000.0
2008-12-24 01:12:00,62.646,62.647,62.639,62.639,91430000.0
2008-12-24 01:14:00,62.767,62.768,62.765,62.768,39780000.0
2008-12-24 01:15:00,62.776,62.776,62.654,62.654,36300000.0
2008-12-24 01:18:00,62.653,62.653,62.631,62.631,22160000.0
2008-12-24 01:21:00,62.657,62.658,62.648,62.648,110190000.0
2008-12-24 01:23:00,62.64,62.644,62.633,62.644,65800000.0
2008-12-24 01:24:00,62.67,62.67,62.643,62.643,80100000.0
2008-12-24 01:25:00,62.647,62.649,62.644,62.647,120170000.0
2008-12-24 01:26:00,62.628,62.641,62.625,62.636,97690000.0
2008-12-24 01:27:00,62.639,62.639,62.615,62.631,150780000.0
2008-12-24 01:28:00,62.619,62.62,62.615,62.616,111210000.0
2008-12-24 01:29:00,62.603,62.605,62.591,62.591,83640000.0
2008-12-24 01:30:00,62.606,62.608,62.601,62.602,76190000.0
2008-12-24 01:31:00,62.588,62.589,62.581,62.581,85460000.0
2008-12-24 01:32:00,62.587,62.587,62.581,62.583,73340000.0
2008-12-24 01:33:00,62.595,62.595,62.571,62.571,66580000.0
2008-12-24 01:34:00,62.562,62.575,62.562,62.575,70510000.0
2008-12-24 01:35:00,62.568,62.568,62.567,62.568,26300000.0
2008-12-24 01:36:00,62.602,62.602,62.576,62.58,71600000.0
2008-12-24 01:37:00,62.568,62.571,62.567,62.568,75190000.0
2008-12-24 01:38:00,62.588,62.59,62.586,62.587,119700000.0
2008-12-24 01:39:00,62.576,62.58,62.576,62.578,91060000.0
2008-12-24 01:40:00,62.576,62.577,62.57,62.57,79030000.0
2008-12-24 01:41:00,62.557,62.567,62.553,62.567,75670000.0
2008-12-24 01:42:00,62.583,62.583,62.562,62.562,89490000.0
2008-12-24 01:43:00,62.568,62.574,62.558,62.574,46350000.0
2008-12-24 01:44:00,62.564,62.564,62.552,62.558,47460000.0
2008-12-24 01:45:00,62.575,62.575,62.57,62.57,78940000.0
2008-12-24 01:47:00,62.564,62.564,62.55,62.55,65620000.0
2008-12-24 01:48:00,62.565,62.566,62.56,62.56,79190000.0
2008-12-24 01:49:00,62.539,62.547,62.539,62.54,48670000.0
2008-12-24 01:50:00,62.546,62.548,62.54,62.548,68830000.0
2008-12-24 01:51:00,62.557,62.557,62.551,62.551,61180000.0
2008-12-24 01:52:00,62.538,62.548,62.531,62.548,42110000.0
2008-12-24 01:53:00,62.543,62.57,62.543,62.566,89890000.0
2008-12-24 01:54:00,62.54,62.547,62.54,62.547,89680000.0
2008-12-24 01:55:00,62.557,62.557,62.55,62.552,79890000.0
2008-12-24 01:56:00,62.555,62.563,62.543,62.559,67180000.0
2008-12-24 01:58:00,62.556,62.557,62.549,62.549,77530000.0
2008-12-24 02:01:00,62.521,62.541,62.521,62.536,51030000.0
2008-12-24 02:02:00,62.545,62.551,62.534,62.534,71030000.0
2008-12-24 02:03:00,62.565,62.565,62.526,62.531,63750000.0
2008-12-24 02:04:00,62.539,62.543,62.534,62.538,35910000.0
2008-12-24 02:05:00,62.549,62.554,62.54,62.54,90510000.0
2008-12-24 02:06:00,62.56,62.56,62.535,62.544,87980000.0
2008-12-24 02:07:00,62.55,62.558,62.55,62.551,76880000.0
2008-12-24 02:08:00,62.604,62.604,62.592,62.592,71330000.0
2008-12-24 02:09:00,62.616,62.616,62.601,62.601,59870000.0
2008-12-24 02:10:00,62.58,62.607,62.568,62.595,72290000.0
2008-12-24 02:11:00,62.608,62.608,62.599,62.6,59510000.0
2008-12-24 02:12:00,62.61,62.61,62.597,62.598,7510000.0
2008-12-24 02:13:00,62.645,62.776,62.627,62.628,76870000.0
2008-12-24 02:14:00,62.611,62.618,62.61,62.618,68280000.0
2008-12-24 02:15:00,62.641,62.641,62.622,62.626,12320000.0
2008-12-24 02:16:00,62.62,62.626,62.618,62.618,89640000.0
2008-12-24 02:17:00,62.628,62.628,62.611,62.611,82920000.0
2008-12-24 02:18:00,62.655,62.726,62.651,62.726,69480000.0
2008-12-24 02:19:00,62.74,62.74,62.624,62.624,58110000.0
2008-12-24 02:21:00,62.637,62.639,62.63,62.63,62070000.0
2008-12-24 02:23:00,62.611,62.616,62.609,62.616,69780000.0
2008-12-24 02:24:00,62.643,62.643,62.615,62.621,28200000.0
2008-12-24 02:25:00,62.627,62.629,62.627,62.627,75680000.0
2008-12-24 02:26:00,62.62,62.628,62.62,62.626,73010000.0
2008-12-24 02:27:00,62.635,62.637,62.62,62.62,105600000.0
2008-12-24 02:29:00,62.61,62.617,62.61,62.616,80560000.0
2008-12-24 02:30:00,62.634,62.634,62.615,62.618,75890000.0
2008-12-24 02:32:00,62.611,62.624,62.61,62.61,45710000.0
2008-12-24 02:33:00,62.624,62.624,62.613,62.616,46480000.0
2008-12-24 02:34:00,62.605,62.607,62.6,62.607,78150000.0
2008-12-24 02:35:00,62.617,62.617,62.611,62.611,60220000.0
2008-12-24 02:36:00,62.616,62.616,62.603,62.607,64370000.0
2008-12-24 02:37:00,62.601,62.616,62.601,62.607,79100000.0
2008-12-24 02:38:00,62.621,62.624,62.609,62.609,44840000.0
2008-12-24 02:39:00,62.634,62.634,62.613,62.621,72200000.0
2008-12-24 02:41:00,62.612,62.633,62.612,62.629,41720000.0
2008-12-24 02:42:00,62.603,62.603,62.564,62.564,89250000.0
2008-12-24 02:43:00,62.568,62.577,62.562,62.577,90330000.0
2008-12-24 02:44:00,62.573,62.6,62.573,62.596,79160000.0
2008-12-24 02:45:00,62.557,62.565,62.552,62.552,67670000.0
2008-12-24 02:46:00,62.554,62.557,62.542,62.549,59290000.0
2008-12-24 02:47:00,62.542,62.555,62.541,62.555,71920000.0
2008-12-24 02:48:00,62.581,62.581,62.514,62.522,65140000.0
2008-12-24 02:49:00,62.504,62.519,62.504,62.507,18650000.0
2008-12-24 02:50:00,62.517,62.524,62.504,62.524,71300000.0
2008-12-24 02:51:00,62.515,62.515,62.502,62.508,87090000.0
2008-12-24 02:52:00,62.516,62.516,62.487,62.498,46520000.0
2008-12-24 02:53:00,62.505,62.515,62.493,62.508,73710000.0
2008-12-24 02:54:00,62.481,62.494,62.481,62.489,62130000.0
2008-12-24 02:55:00,62.477,62.482,62.464,62.464,39270000.0
2008-12-24 02:56:00,62.467,62.467,62.46,62.46,94220000.0
2008-12-24 02:57:00,62.481,62.481,62.443,62.443,84430000.0
2008-12-24 02:58:00,62.432,62.445,62.431,62.445,75840000.0
2008-12-24 02:59:00,62.438,62.446,62.438,62.446,68960000.0
2008-12-24 03:00:00,62.463,62.464,62.436,62.464,59120000.0
2008-12-24 03:01:00,62.477,62.486,62.47,62.47,72390000.0
2008-12-24 03:02:00,62.474,62.474,62.464,62.464,63620000.0
2008-12-24 03:03:00,62.511,62.511,62.486,62.486,3570000.0
2008-12-24 03:04:00,62.436,62.436,62.421,62.421,53830000.0
2008-12-24 03:05:00,62.411,62.434,62.411,62.434,74380000.0
2008-12-24 03:06:00,62.425,62.425,62.412,62.412,61830000.0
2008-12-24 03:07:00,62.399,62.406,62.399,62.406,5820000.0
2008-12-24 03:08:00,62.402,62.416,62.402,62.41,77520000.0
2008-12-24 03:09:00,62.429,62.429,62.399,62.412,67750000.0
2008-12-24 03:10:00,62.419,62.419,62.41,62.41,54900000.0
2008-12-24 03:11:00,62.418,62.425,62.41,62.419,66170000.0
2008-12-24 03:12:00,62.5,62.5,62.419,62.419,59990000.0
2008-12-24 03:13:00,62.4,62.404,62.4,62.401,8530000.0
2008-12-24 03:14:00,62.404,62.404,62.384,62.391,67200000.0
2008-12-24 03:15:00,62.412,62.412,62.371,62.382,12320000.0
2008-12-24 03:17:00,62.38,62.386,62.38,62.386,36630000.0
2008-12-24 03:18:00,62.407,62.407,62.381,62.381,88370000.0
2008-12-24 03:19:00,62.369,62.375,62.36,62.369,89860000.0
2008-12-24 03:20:00,62.363,62.38,62.353,62.376,80410000.0
2008-12-24 03:21:00,62.375,62.375,62.355,62.369,70770000.0
2008-12-24 03:22:00,62.347,62.347,62.33,62.33,57310000.0
2008-12-24 03:23:00,62.334,62.334,62.321,62.327,65430000.0
2008-12-24 03:24:00,62.354,62.354,62.324,62.331,62190000.0
2008-12-24 03:25:00,62.336,62.342,62.331,62.339,9800000.0
2008-12-24 03:26:00,62.328,62.334,62.324,62.328,68770000.0
2008-12-24 03:27:00,62.351,62.351,62.328,62.339,66270000.0
2008-12-24 03:28:00,62.323,62.332,62.319,62.331,11480000.0
2008-12-24 03:29:00,62.312,62.316,62.267,62.285,65830000.0
2008-12-24 03:30:00,62.29,62.29,62.278,62.287,10920000.0
2008-12-24 03:31:00,62.295,62.295,62.291,62.291,4690000.0
2008-12-24 03:32:00,62.29,62.29,62.22,62.257,67380000.0
2008-12-24 03:33:00,62.248,62.252,62.234,62.246,72220000.0
2008-12-24 03:34:00,62.255,62.255,62.249,62.249,81980000.0
2008-12-24 03:35:00,62.256,62.256,62.249,62.249,44500000.0
2008-12-24 03:36:00,62.273,62.273,62.252,62.262,74040000.0
2008-12-24 03:37:00,62.265,62.265,62.252,62.258,62280000.0
2008-12-24 03:38:00,62.254,62.288,62.254,62.284,40490000.0
2008-12-24 03:39:00,62.279,62.284,62.273,62.278,93770000.0
2008-12-24 03:40:00,62.272,62.287,62.272,62.287,93450000.0
2008-12-24 03:41:00,62.279,62.284,62.272,62.273,75490000.0
2008-12-24 03:42:00,62.293,62.293,62.264,62.279,72970000.0
2008-12-24 03:43:00,62.284,62.284,62.272,62.275,57230000.0
2008-12-24 03:44:00,62.287,62.287,62.273,62.279,73130000.0
2008-12-24 03:45:00,62.304,62.304,62.275,62.28,64690000.0
2008-12-24 03:46:00,62.254,62.254,62.23,62.234,10190000.0
2008-12-24 03:47:00,62.245,62.245,62.234,62.24,62300000.0
2008-12-24 03:48:00,62.22,62.22,62.15,62.15,10330000.0
2008-12-24 03:49:00,62.16,62.192,62.154,62.186,65610000.0
2008-12-24 03:50:00,62.169,62.169,62.128,62.164,62950000.0
2008-12-24 03:51:00,62.175,62.183,62.175,62.179,10180000.0
2008-12-24 03:52:00,62.165,62.173,62.163,62.163,143300000.0
2008-12-24 03:53:00,62.167,62.176,62.158,62.158,111800000.0
2008-12-24 03:54:00,62.181,62.181,62.154,62.161,78530000.0
2008-12-24 03:55:00,62.166,62.166,62.161,62.161,78630000.0
2008-12-24 03:56:00,62.176,62.176,62.161,62.161,81600000.0
2008-12-24 03:57:00,62.187,62.195,62.166,62.195,60810000.0
2008-12-24 03:58:00,62.188,62.188,62.178,62.185,73240000.0
2008-12-24 03:59:00,62.179,62.186,62.173,62.186,71920000.0
2008-12-24 04:00:00,62.202,62.202,62.175,62.195,27630000.0
2008-12-24 04:01:00,62.185,62.185,62.17,62.17,82530000.0
2008-12-24 04:02:00,62.178,62.195,62.162,62.189,74400000.0
2008-12-24 04:03:00,62.178,62.193,62.174,62.193,106400000.0
2008-12-24 04:04:00,62.189,62.202,62.183,62.195,85810000.0
2008-12-24 04:05:00,62.189,62.205,62.189,62.205,73380000.0
2008-12-24 04:06:00,62.203,62.203,62.176,62.179,77630000.0
2008-12-24 04:07:00,62.167,62.184,62.167,62.184,87150000.0
2008-12-24 04:08:00,62.18,62.187,62.18,62.186,44060000.0
2008-12-24 04:09:00,62.205,62.205,62.199,62.2,43660000.0
2008-12-24 04:10:00,62.186,62.193,62.174,62.179,81000000.0
2008-12-24 04:11:00,62.172,62.192,62.172,62.187,62960000.0
2008-12-24 04:12:00,62.2,62.208,62.199,62.199,71910000.0
2008-12-24 04:13:00,62.194,62.222,62.194,62.216,77660000.0
2008-12-24 04:14:00,62.229,62.242,62.226,62.236,47730000.0
2008-12-24 04:15:00,62.264,62.265,62.253,62.253,68890000.0
2008-12-24 04:16:00,62.244,62.272,62.244,62.272,64710000.0
2008-12-24 04:17:00,62.274,62.367,62.255,62.268,40420000.0
2008-12-24 04:18:00,62.273,62.273,62.243,62.243,95350000.0
2008-12-24 04:19:00,62.254,62.254,62.221,62.228,87850000.0
2008-12-24 04:20:00,62.234,62.234,62.202,62.218,80500000.0
2008-12-24 04:21:00,62.224,62.224,62.202,62.219,74890000.0
2008-12-24 04:22:00,62.227,62.227,62.198,62.215,62630000.0
2008-12-24 04:23:00,62.212,62.224,62.212,62.224,71620000.0
2008-12-24 04:24:00,62.225,62.225,62.202,62.202,68700000.0
2008-12-24 04:25:00,62.192,62.197,62.19,62.19,10780000.0
2008-12-24 04:26:00,62.206,62.221,62.206,62.219,6760000.0
2008-12-24 04:27:00,62.229,62.233,62.214,62.226,53160000.0
2008-12-24 04:28:00,62.223,62.244,62.223,62.244,72070000.0
2008-12-24 04:29:00,62.251,62.263,62.247,62.263,61960000.0
2008-12-24 04:30:00,62.271,62.272,62.259,62.265,11690000.0
2008-12-24 04:31:00,62.253,62.27,62.237,62.241,58390000.0
2008-12-24 04:32:00,62.237,62.255,62.232,62.255,70750000.0
2008-12-24 04:33:00,62.242,62.242,62.227,62.232,64230000.0
2008-12-24 04:34:00,62.23,62.257,62.23,62.257,5260000.0
2008-12-24 04:35:00,62.257,62.261,62.241,62.25,65580000.0
2008-12-24 04:36:00,62.272,62.272,62.238,62.246,12950000.0
2008-12-24 04:37:00,62.235,62.241,62.226,62.236,72490000.0
2008-12-24 04:38:00,62.248,62.249,62.246,62.249,63180000.0
2008-12-24 04:39:00,62.256,62.256,62.252,62.252,4880000.0
2008-12-24 04:40:00,62.258,62.267,62.257,62.26,108360000.0
2008-12-24 04:41:00,62.271,62.288,62.271,62.284,83060000.0
2008-12-24 04:42:00,62.275,62.275,62.261,62.264,77200000.0
2008-12-24 04:44:00,62.261,62.276,62.259,62.275,82370000.0
2008-12-24 04:45:00,62.307,62.409,62.298,62.335,89770000.0
2008-12-24 04:46:00,62.317,62.321,62.301,62.313,120970000.0
2008-12-24 04:47:00,62.307,62.312,62.302,62.309,87860000.0
2008-12-24 04:48:00,62.325,62.325,62.303,62.303,80300000.0
2008-12-24 04:49:00,62.302,62.321,62.292,62.316,56370000.0
2008-12-24 04:50:00,62.332,62.347,62.327,62.327,60540000.0
2008-12-24 04:51:00,62.317,62.342,62.306,62.336,81470000.0
2008-12-24 04:52:00,62.351,62.362,62.346,62.362,63990000.0
2008-12-24 04:53:00,62.357,62.4,62.357,62.394,90550000.0
2008-12-24 04:54:00,62.388,62.394,62.382,62.387,98440000.0
2008-12-24 04:55:00,62.371,62.371,62.343,62.363,100530000.0
2008-12-24 04:56:00,62.364,62.37,62.337,62.37,59430000.0
2008-12-24 04:57:00,62.36,62.361,62.333,62.341,70110000.0
2008-12-24 04:58:00,62.35,62.363,62.35,62.351,91400000.0
2008-12-24 04:59:00,62.359,62.373,62.352,62.367,107230000.0
2008-12-24 05:00:00,62.368,62.368,62.346,62.368,85740000.0
2008-12-24 05:01:00,62.363,62.387,62.363,62.367,77520000.0
2008-12-24 05:02:00,62.357,62.373,62.357,62.373,38070000.0
2008-12-24 05:03:00,62.403,62.46,62.372,62.404,86220000.0
2008-12-24 05:04:00,62.46,62.46,62.377,62.433,119350000.0
2008-12-24 05:05:00,62.445,62.445,62.416,62.422,111430000.0
2008-12-24 05:06:00,62.447,62.449,62.422,62.422,114560000.0
2008-12-24 05:07:00,62.422,62.422,62.377,62.399,133630000.0
2008-12-24 05:08:00,62.41,62.42,62.383,62.42,115410000.0
2008-12-24 05:09:00,62.412,62.415,62.353,62.356,82640000.0
2008-12-24 05:10:00,62.371,62.385,62.371,62.378,113910000.0
2008-12-24 05:11:00,62.384,62.384,62.366,62.366,66940000.0
2008-12-24 05:12:00,62.356,62.392,62.356,62.358,85740000.0
2008-12-24 05:13:00,62.357,62.36,62.356,62.359,88410000.0
2008-12-24 05:14:00,62.366,62.366,62.352,62.356,84030000.0
2008-12-24 05:15:00,62.357,62.357,62.351,62.351,60420000.0
2008-12-24 05:16:00,62.359,62.372,62.355,62.366,100850000.0
2008-12-24 05:17:00,62.383,62.383,62.365,62.367,81070000.0
2008-12-24 05:18:00,62.375,62.385,62.361,62.361,85360000.0
2008-12-24 05:19:00,62.372,62.378,62.37,62.37,84790000.0
2008-12-24 05:20:00,62.371,62.379,62.37,62.375,68370000.0
2008-12-24 05:21:00,62.389,62.395,62.38,62.395,93730000.0
2008-12-24 05:22:00,62.39,62.39,62.386,62.388,102120000.0
2008-12-24 05:23:00,62.381,62.41,62.381,62.406,79700000.0
2008-12-24 05:24:00,62.425,62.425,62.404,62.408,80840000.0
2008-12-24 05:25:00,62.399,62.407,62.398,62.404,75470000.0
2008-12-24 05:26:00,62.416,62.424,62.412,62.419,65140000.0
2008-12-24 05:27:00,62.409,62.413,62.402,62.402,65520000.0
2008-12-24 05:28:00,62.406,62.406,62.393,62.402,104440000.0
2008-12-24 05:29:00,62.394,62.396,62.384,62.396,84110000.0
2008-12-24 05:30:00,62.405,62.407,62.397,62.398,115090000.0
2008-12-24 05:31:00,62.386,62.387,62.38,62.386,78410000.0
2008-12-24 05:32:00,62.388,62.394,62.381,62.389,55390000.0
2008-12-24 05:33:00,62.418,62.418,62.395,62.408,67150000.0
2008-12-24 05:34:00,62.394,62.394,62.381,62.387,110230000.0
2008-12-24 05:35:00,62.38,62.4,62.38,62.397,140980000.0
2008-12-24 05:36:00,62.381,62.381,62.364,62.368,75320000.0
2008-12-24 05:37:00,62.373,62.379,62.354,62.364,94880000.0
2008-12-24 05:38:00,62.356,62.38,62.356,62.366,88990000.0
2008-12-24 05:39:00,62.409,62.422,62.409,62.411,117620000.0
2008-12-24 05:40:00,62.376,62.377,62.371,62.372,80510000.0
2008-12-24 05:41:00,62.376,62.376,62.363,62.369,57630000.0
2008-12-24 05:42:00,62.376,62.376,62.361,62.375,46670000.0
2008-12-24 05:43:00,62.379,62.383,62.373,62.379,44250000.0
2008-12-24 05:44:00,62.388,62.413,62.384,62.399,82640000.0
2008-12-24 05:45:00,62.389,62.396,62.385,62.394,62180000.0
2008-12-24 05:46:00,62.39,62.395,62.383,62.395,75360000.0
2008-12-24 05:47:00,62.408,62.422,62.398,62.422,85260000.0
2008-12-24 05:48:00,62.413,62.413,62.391,62.391,56070000.0
2008-12-24 05:49:00,62.407,62.414,62.402,62.414,53460000.0
2008-12-24 05:50:00,62.392,62.421,62.392,62.413,93120000.0
2008-12-24 05:51:00,62.434,62.434,62.401,62.418,78120000.0
2008-12-24 05:52:00,62.417,62.429,62.417,62.425,74910000.0
2008-12-24 05:53:00,62.429,62.437,62.429,62.437,100870000.0
2008-12-24 05:54:00,62.453,62.453,62.422,62.422,42560000.0
2008-12-24 05:55:00,62.427,62.429,62.425,62.429,56340000.0
2008-12-24 05:56:00,62.441,62.448,62.438,62.448,75300000.0
2008-12-24 05:57:00,62.472,62.472,62.455,62.458,82530000.0
2008-12-24 05:58:00,62.439,62.454,62.438,62.446,62640000.0
2008-12-24 05:59:00,62.459,62.472,62.448,62.464,42960000.0
2008-12-24 06:00:00,62.462,62.5,62.454,62.464,122300000.0
2008-12-24 06:01:00,62.465,62.465,62.451,62.464,120900000.0
2008-12-24 06:02:00,62.457,62.469,62.443,62.462,77110000.0
2008-12-24 06:03:00,62.453,62.453,62.441,62.441,64630000.0
2008-12-24 06:04:00,62.45,62.461,62.444,62.454,95140000.0
2008-12-24 06:06:00,62.495,62.495,62.443,62.443,41330000.0
2008-12-24 06:07:00,62.456,62.461,62.44,62.44,42720000.0
2008-12-24 06:08:00,62.448,62.473,62.434,62.473,46540000.0
2008-12-24 06:09:00,62.445,62.49,62.445,62.474,15710000.0
2008-12-24 06:10:00,62.484,62.495,62.466,62.495,27710000.0
2008-12-24 06:11:00,62.496,62.502,62.474,62.474,61240000.0
2008-12-24 06:12:00,62.503,62.503,62.477,62.49,27240000.0
2008-12-24 06:13:00,62.487,62.487,62.478,62.486,86650000.0
2008-12-24 06:14:00,62.477,62.479,62.46,62.466,92760000.0
2008-12-24 06:15:00,62.514,62.514,62.473,62.473,42460000.0
2008-12-24 06:16:00,62.475,62.477,62.471,62.477,37980000.0
2008-12-24 06:17:00,62.485,62.486,62.478,62.478,71510000.0
2008-12-24 06:18:00,62.524,62.524,62.484,62.484,71280000.0
2008-12-24 06:19:00,62.477,62.477,62.46,62.46,105440000.0
2008-12-24 06:20:00,62.472,62.509,62.472,62.506,67670000.0
2008-12-24 06:21:00,62.477,62.477,62.451,62.451,129400000.0
2008-12-24 06:22:00,62.46,62.472,62.455,62.472,95510000.0
2008-12-24 06:23:00,62.472,62.503,62.472,62.503,42610000.0
2008-12-24 06:24:00,62.491,62.491,62.47,62.487,31390000.0
2008-12-24 06:25:00,62.481,62.492,62.481,62.488,40520000.0
2008-12-24 06:26:00,62.479,62.486,62.478,62.485,48740000.0
2008-12-24 06:27:00,62.533,62.533,62.501,62.501,34200000.0
2008-12-24 06:28:00,62.488,62.493,62.488,62.489,14310000.0
2008-12-24 06:29:00,62.494,62.497,62.491,62.497,43850000.0
2008-12-24 06:30:00,62.521,62.521,62.486,62.49,59130000.0
2008-12-24 06:31:00,62.471,62.477,62.471,62.477,52900000.0
2008-12-24 06:32:00,62.468,62.482,62.461,62.461,48260000.0
2008-12-24 06:33:00,62.496,62.496,62.478,62.487,50700000.0
2008-12-24 06:35:00,62.492,62.492,62.474,62.482,88300000.0
2008-12-24 06:36:00,62.501,62.501,62.453,62.468,80320000.0
2008-12-24 06:37:00,62.453,62.453,62.428,62.437,56380000.0
2008-12-24 06:38:00,62.432,62.432,62.398,62.408,42460000.0
2008-12-24 06:39:00,62.433,62.433,62.412,62.416,28400000.0
2008-12-24 06:40:00,62.425,62.429,62.412,62.418,19750000.0
2008-12-24 06:41:00,62.412,62.424,62.412,62.413,62660000.0
2008-12-24 06:42:00,62.434,62.434,62.413,62.425,67270000.0
2008-12-24 06:43:00,62.419,62.425,62.41,62.41,36540000.0
2008-12-24 06:44:00,62.416,62.419,62.41,62.419,67570000.0
2008-12-24 06:45:00,62.445,62.445,62.403,62.419,103440000.0
2008-12-24 06:46:00,62.409,62.417,62.404,62.417,64120000.0
2008-12-24 06:47:00,62.419,62.424,62.411,62.411,41220000.0
2008-12-24 06:48:00,62.436,62.436,62.404,62.409,34210000.0
2008-12-24 06:49:00,62.401,62.406,62.392,62.398,45820000.0
2008-12-24 06:50:00,62.407,62.407,62.397,62.401,122400000.0
2008-12-24 06:51:00,62.416,62.416,62.401,62.41,64220000.0
2008-12-24 06:52:00,62.399,62.411,62.391,62.391,82600000.0
2008-12-24 06:53:00,62.401,62.441,62.394,62.441,41220000.0
2008-12-24 06:54:00,62.435,62.435,62.411,62.415,76890000.0
2008-12-24 06:55:00,62.414,62.415,62.408,62.408,84270000.0
2008-12-24 06:56:00,62.415,62.426,62.41,62.426,71560000.0
2008-12-24 06:57:00,62.436,62.436,62.421,62.421,62520000.0
2008-12-24 06:58:00,62.424,62.424,62.411,62.42,114830000.0
2008-12-24 06:59:00,62.411,62.424,62.411,62.424,125130000.0
2008-12-24 07:00:00,62.47,62.47,62.42,62.425,81080000.0
2008-12-24 07:01:00,62.438,62.438,62.429,62.434,88630000.0
2008-12-24 07:02:00,62.422,62.427,62.417,62.417,86000000.0
2008-12-24 07:03:00,62.475,62.475,62.468,62.469,63640000.0
2008-12-24 07:04:00,62.424,62.428,62.417,62.418,107760000.0
2008-12-24 07:05:00,62.428,62.436,62.428,62.436,75070000.0
2008-12-24 07:06:00,62.445,62.445,62.431,62.431,81670000.0
2008-12-24 07:07:00,62.412,62.425,62.412,62.424,70770000.0
2008-12-24 07:08:00,62.432,62.432,62.412,62.412,74120000.0
2008-12-24 07:09:00,62.447,62.447,62.416,62.428,80900000.0
2008-12-24 07:10:00,62.41,62.42,62.393,62.408,66510000.0
2008-12-24 07:11:00,62.393,62.423,62.393,62.423,87550000.0
2008-12-24 07:12:00,62.413,62.413,62.386,62.391,77350000.0
2008-12-24 07:13:00,62.388,62.394,62.372,62.372,82660000.0
2008-12-24 07:15:00,62.395,62.395,62.376,62.38,126350000.0
2008-12-24 07:16:00,62.398,62.4,62.396,62.398,102250000.0
2008-12-24 07:17:00,62.387,62.392,62.367,62.392,96350000.0
2008-12-24 07:18:00,62.385,62.385,62.353,62.353,54350000.0
2008-12-24 07:19:00,62.357,62.368,62.353,62.367,102870000.0
2008-12-24 07:20:00,62.367,62.367,62.353,62.359,77510000.0
2008-12-24 07:21:00,62.381,62.381,62.308,62.315,56370000.0
2008-12-24 07:22:00,62.299,62.312,62.293,62.293,22240000.0
2008-12-24 07:23:00,62.298,62.316,62.286,62.316,85520000.0
2008-12-24 07:24:00,62.324,62.324,62.306,62.323,48360000.0
2008-12-24 07:25:00,62.32,62.34,62.315,62.333,98170000.0
2008-12-24 07:26:00,62.341,62.342,62.323,62.324,130550000.0
2008-12-24 07:27:00,62.344,62.344,62.33,62.334,66880000.0
2008-12-24 07:28:00,62.33,62.363,62.33,62.363,53190000.0
2008-12-24 07:29:00,62.349,62.365,62.344,62.345,58900000.0
2008-12-24 07:30:00,62.369,62.369,62.347,62.367,103350000.0
2008-12-24 07:31:00,62.358,62.359,62.357,62.358,49470000.0
2008-12-24 07:32:00,62.35,62.356,62.35,62.356,58260000.0
2008-12-24 07:33:00,62.401,62.401,62.342,62.35,50380000.0
2008-12-24 07:34:00,62.353,62.363,62.343,62.356,73320000.0
2008-12-24 07:35:00,62.352,62.383,62.352,62.383,76460000.0
2008-12-24 07:36:00,62.373,62.373,62.345,62.354,49930000.0
2008-12-24 07:37:00,62.341,62.353,62.341,62.349,68010000.0
2008-12-24 07:38:00,62.34,62.351,62.334,62.347,58070000.0
2008-12-24 07:39:00,62.373,62.373,62.332,62.341,67710000.0
2008-12-24 07:40:00,62.346,62.35,62.33,62.346,39110000.0
2008-12-24 07:41:00,62.319,62.331,62.311,62.317,36680000.0
2008-12-24 07:42:00,62.333,62.333,62.305,62.318,104290000.0
2008-12-24 07:43:00,62.319,62.325,62.313,62.319,132390000.0
2008-12-24 07:44:00,62.328,62.335,62.316,62.335,105240000.0
2008-12-24 07:45:00,62.361,62.361,62.329,62.339,75280000.0
2008-12-24 07:46:00,62.323,62.339,62.317,62.337,66690000.0
2008-12-24 07:47:00,62.322,62.352,62.322,62.345,27440000.0
2008-12-24 07:48:00,62.382,62.4,62.355,62.4,50560000.0
2008-12-24 07:49:00,62.402,62.415,62.402,62.415,81340000.0
2008-12-24 07:50:00,62.422,62.44,62.408,62.434,117930000.0
2008-12-24 07:51:00,62.408,62.421,62.4,62.413,42440000.0
2008-12-24 07:52:00,62.401,62.415,62.401,62.415,34240000.0
2008-12-24 07:53:00,62.409,62.432,62.382,62.432,29500000.0
2008-12-24 07:54:00,62.422,62.422,62.389,62.4,26010000.0
2008-12-24 07:55:00,62.377,62.38,62.361,62.361,70250000.0
2008-12-24 07:56:00,62.369,62.386,62.369,62.385,63580000.0
2008-12-24 07:57:00,62.405,62.405,62.391,62.391,123350000.0
2008-12-24 07:59:00,62.386,62.389,62.386,62.389,92640000.0
2008-12-24 08:00:00,62.393,62.393,62.37,62.37,114510000.0
2008-12-24 08:01:00,62.376,62.376,62.361,62.361,90800000.0
2008-12-24 08:02:00,62.365,62.365,62.344,62.35,97570000.0
2008-12-24 08:03:00,62.388,62.388,62.344,62.344,44770000.0
2008-12-24 08:04:00,62.332,62.349,62.332,62.345,37960000.0
2008-12-24 08:05:00,62.348,62.354,62.343,62.354,22600000.0
2008-12-24 08:06:00,62.384,62.384,62.374,62.384,46800000.0
2008-12-24 08:07:00,62.381,62.396,62.381,62.381,21270000.0
2008-12-24 08:08:00,62.391,62.412,62.385,62.404,45540000.0
2008-12-24 08:09:00,62.434,62.434,62.405,62.405,42520000.0
2008-12-24 08:10:00,62.407,62.415,62.401,62.407,107470000.0
2008-12-24 08:11:00,62.425,62.475,62.419,62.444,77390000.0
2008-12-24 08:12:00,62.493,62.493,62.449,62.45,67800000.0
2008-12-24 08:13:00,62.435,62.454,62.434,62.442,88900000.0
2008-12-24 08:14:00,62.454,62.5,62.451,62.5,133200000.0
2008-12-24 08:15:00,62.494,62.494,62.456,62.46,94580000.0
2008-12-24 08:16:00,62.45,62.494,62.45,62.494,159550000.0
2008-12-24 08:17:00,62.504,62.504,62.476,62.495,119900000.0
2008-12-24 08:18:00,62.506,62.512,62.496,62.501,84380000.0
2008-12-24 08:19:00,62.484,62.485,62.465,62.485,87230000.0
2008-12-24 08:20:00,62.485,62.485,62.472,62.479,91260000.0
2008-12-24 08:21:00,62.51,62.51,62.464,62.464,70150000.0
2008-12-24 08:22:00,62.459,62.472,62.452,62.452,73800000.0
2008-12-24 08:23:00,62.465,62.505,62.465,62.505,76010000.0
2008-12-24 08:24:00,62.496,62.496,62.463,62.463,27250000.0
2008-12-24 08:25:00,62.464,62.467,62.459,62.459,78690000.0
2008-12-24 08:26:00,62.445,62.445,62.433,62.433,83150000.0
2008-12-24 08:27:00,62.463,62.463,62.423,62.44,125250000.0
2008-12-24 08:28:00,62.415,62.427,62.399,62.399,96850000.0
2008-12-24 08:29:00,62.418,62.452,62.407,62.437,85890000.0
2008-12-24 08:30:00,62.463,62.463,62.408,62.413,79180000.0
2008-12-24 08:31:00,62.397,62.413,62.383,62.392,100510000.0
2008-12-24 08:32:00,62.392,62.411,62.392,62.392,50250000.0
2008-12-24 08:33:00,62.412,62.413,62.394,62.413,55090000.0
2008-12-24 08:34:00,62.423,62.424,62.4,62.424,82660000.0
2008-12-24 08:35:00,62.421,62.46,62.406,62.46,68190000.0
2008-12-24 08:36:00,62.493,62.493,62.417,62.417,72240000.0
2008-12-24 08:37:00,62.441,62.441,62.419,62.419,85500000.0
2008-12-24 08:38:00,62.429,62.434,62.423,62.429,51050000.0
2008-12-24 08:39:00,62.422,62.469,62.422,62.452,79700000.0
2008-12-24 08:40:00,62.475,62.481,62.435,62.453,69760000.0
2008-12-24 08:41:00,62.438,62.45,62.432,62.446,43880000.0
2008-12-24 08:43:00,62.43,62.445,62.43,62.445,98650000.0
2008-12-24 08:44:00,62.464,62.507,62.46,62.479,86650000.0
2008-12-24 08:45:00,62.503,62.503,62.46,62.46,72650000.0
2008-12-24 08:46:00,62.456,62.466,62.444,62.455,69510000.0
2008-12-24 08:47:00,62.454,62.454,62.443,62.447,77560000.0
2008-12-24 08:48:00,62.453,62.453,62.434,62.434,72950000.0
2008-12-24 08:49:00,62.447,62.45,62.445,62.45,7380000.0
2008-12-24 08:50:00,62.442,62.451,62.442,62.45,12060000.0
2008-12-24 08:51:00,62.472,62.472,62.442,62.444,14310000.0
2008-12-24 08:52:00,62.431,62.439,62.418,62.433,15220000.0
2008-12-24 08:53:00,62.435,62.435,62.415,62.424,9500000.0
2008-12-24 08:54:00,62.453,62.453,62.411,62.426,16790000.0
2008-12-24 08:55:00,62.443,62.453,62.436,62.453,9370000.0
2008-12-24 08:56:00,62.442,62.45,62.438,62.447,13800000.0
2008-12-24 08:57:00,62.451,62.451,62.435,62.435,8260000.0
2008-12-24 08:58:00,62.455,62.491,62.455,62.466,14660000.0
2008-12-24 08:59:00,62.471,62.482,62.456,62.482,13560000.0
2008-12-24 09:00:00,62.472,62.472,62.46,62.467,10370000.0
2008-12-24 09:01:00,62.401,62.439,62.393,62.432,18490000.0
2008-12-24 09:03:00,62.469,62.471,62.449,62.465,16330000.0
2008-12-24 09:04:00,62.481,62.481,62.445,62.455,17880000.0
2008-12-24 09:05:00,62.47,62.47,62.428,62.447,21440000.0
2008-12-24 09:06:00,62.465,62.465,62.41,62.449,11460000.0
2008-12-24 09:07:00,62.394,62.435,62.394,62.435,15960000.0
2008-12-24 09:08:00,62.454,62.463,62.448,62.458,13720000.0
2008-12-24 09:09:00,62.435,62.441,62.431,62.434,11830000.0
2008-12-24 09:10:00,62.429,62.446,62.429,62.442,10560000.0
2008-12-24 09:11:00,62.448,62.486,62.448,62.486,6610000.0
2008-12-24 09:12:00,62.488,62.488,62.459,62.459,9950000.0
2008-12-24 09:13:00,62.474,62.485,62.465,62.465,12400000.0
2008-12-24 09:14:00,62.467,62.469,62.458,62.469,9010000.0
2008-12-24 09:15:00,62.479,62.479,62.459,62.472,9020000.0
2008-12-24 09:16:00,62.467,62.47,62.439,62.439,20970000.0
2008-12-24 09:17:00,62.457,62.468,62.452,62.454,11460000.0
2008-12-24 09:18:00,62.475,62.475,62.455,62.455,7230000.0
2008-12-24 09:19:00,62.452,62.452,62.413,62.423,17130000.0
2008-12-24 09:20:00,62.445,62.453,62.432,62.453,16780000.0
2008-12-24 09:21:00,62.462,62.465,62.449,62.453,12400000.0
2008-12-24 09:22:00,62.455,62.455,62.437,62.455,20190000.0
2008-12-24 09:23:00,62.44,62.44,62.42,62.424,9580000.0
2008-12-24 09:24:00,62.441,62.441,62.424,62.424,8830000.0
2008-12-24 09:25:00,62.441,62.441,62.42,62.42,15680000.0
2008-12-24 09:26:00,62.438,62.462,62.423,62.462,20320000.0
2008-12-24 09:27:00,62.454,62.454,62.428,62.444,13900000.0
2008-12-24 09:29:00,62.439,62.446,62.439,62.446,18330000.0
2008-12-24 09:30:00,62.464,62.466,62.447,62.452,16040000.0
2008-12-24 09:31:00,62.442,62.462,62.442,62.462,13590000.0
2008-12-24 09:32:00,62.45,62.458,62.446,62.447,13700000.0
2008-12-24 09:33:00,62.471,62.471,62.439,62.451,14920000.0
2008-12-24 09:34:00,62.444,62.451,62.433,62.451,13720000.0
2008-12-24 09:35:00,62.432,62.449,62.432,62.438,10140000.0
2008-12-24 09:36:00,62.463,62.464,62.434,62.464,19990000.0
2008-12-24 09:37:00,62.454,62.454,62.439,62.448,15370000.0
2008-12-24 09:38:00,62.442,62.451,62.434,62.447,22200000.0
2008-12-24 09:39:00,62.453,62.461,62.444,62.46,14870000.0
2008-12-24 09:40:00,62.449,62.45,62.438,62.438,14690000.0
2008-12-24 09:41:00,62.435,62.453,62.435,62.443,15060000.0
2008-12-24 09:42:00,62.46,62.461,62.448,62.454,12960000.0
2008-12-24 09:43:00,62.451,62.462,62.451,62.453,13980000.0
2008-12-24 09:44:00,62.474,62.481,62.461,62.475,21270000.0
2008-12-24 09:45:00,62.486,62.486,62.467,62.477,16270000.0
2008-12-24 09:46:00,62.487,62.508,62.484,62.5,16750000.0
2008-12-24 09:47:00,62.511,62.511,62.471,62.488,12590000.0
2008-12-24 09:48:00,62.501,62.501,62.467,62.467,15440000.0
2008-12-24 09:49:00,62.464,62.467,62.455,62.467,16380000.0
2008-12-24 09:50:00,62.478,62.478,62.463,62.463,9200000.0
2008-12-24 09:51:00,62.463,62.463,62.45,62.456,15620000.0
2008-12-24 09:52:00,62.45,62.463,62.45,62.463,12020000.0
2008-12-24 09:53:00,62.452,62.456,62.452,62.456,9810000.0
2008-12-24 09:54:00,62.475,62.475,62.469,62.47,5190000.0
2008-12-24 09:56:00,62.467,62.467,62.453,62.453,10520000.0
2008-12-24 09:57:00,62.473,62.473,62.445,62.452,11320000.0
2008-12-24 09:58:00,62.456,62.456,62.443,62.449,14880000.0
2008-12-24 09:59:00,62.461,62.466,62.453,62.453,15400000.0
2008-12-24 10:00:00,62.471,62.471,62.443,62.449,15060000.0
2008-12-24 10:01:00,62.449,62.463,62.449,62.458,19760000.0
2008-12-24 10:02:00,62.453,62.473,62.453,62.461,11950000.0
2008-12-24 10:03:00,62.469,62.469,62.447,62.46,11920000.0
2008-12-24 10:04:00,62.466,62.466,62.449,62.449,11880000.0
2008-12-24 10:05:00,62.457,62.457,62.451,62.455,6580000.0
2008-12-24 10:06:00,62.466,62.466,62.453,62.453,5070000.0
2008-12-24 10:07:00,62.457,62.467,62.457,62.466,21640000.0
2008-12-24 10:08:00,62.452,62.463,62.448,62.459,21310000.0
2008-12-24 10:09:00,62.464,62.464,62.437,62.456,9830000.0
2008-12-24 10:10:00,62.448,62.45,62.444,62.45,9780000.0
2008-12-24 10:11:00,62.438,62.445,62.435,62.435,13350000.0
2008-12-24 10:12:00,62.465,62.473,62.453,62.453,14540000.0
2008-12-24 10:13:00,62.453,62.468,62.447,62.468,18590000.0
2008-12-24 10:14:00,62.47,62.47,62.454,62.462,10370000.0
2008-12-24 10:15:00,62.472,62.472,62.444,62.465,17140000.0
2008-12-24 10:16:00,62.459,62.478,62.459,62.467,14130000.0
2008-12-24 10:17:00,62.465,62.502,62.465,62.502,3950000.0
2008-12-24 10:18:00,62.505,62.505,62.489,62.502,16610000.0
2008-12-24 10:19:00,62.508,62.517,62.505,62.511,12210000.0
2008-12-24 10:20:00,62.491,62.53,62.482,62.53,12400000.0
2008-12-24 10:21:00,62.502,62.503,62.47,62.47,9050000.0
2008-12-24 10:22:00,62.463,62.48,62.456,62.48,10340000.0
2008-12-24 10:23:00,62.474,62.478,62.463,62.467,16200000.0
2008-12-24 10:24:00,62.481,62.499,62.473,62.499,11450000.0
2008-12-24 10:25:00,62.473,62.494,62.473,62.494,8270000.0
2008-12-24 10:26:00,62.499,62.521,62.499,62.519,11340000.0
2008-12-24 10:27:00,62.519,62.523,62.499,62.499,7500000.0
2008-12-24 10:28:00,62.497,62.507,62.497,62.507,11280000.0
2008-12-24 10:29:00,62.483,62.483,62.45,62.467,10700000.0
2008-12-24 10:30:00,62.492,62.492,62.468,62.491,15810000.0
2008-12-24 10:31:00,62.507,62.515,62.495,62.515,15100000.0
2008-12-24 10:32:00,62.496,62.496,62.449,62.449,6200000.0
2008-12-24 10:33:00,62.435,62.45,62.433,62.45,14460000.0
2008-12-24 10:34:00,62.449,62.449,62.436,62.447,10570000.0
2008-12-24 10:35:00,62.447,62.475,62.444,62.474,13990000.0
2008-12-24 10:36:00,62.459,62.469,62.453,62.469,19060000.0
2008-12-24 10:37:00,62.454,62.458,62.454,62.458,9250000.0
2008-12-24 10:38:00,62.459,62.463,62.449,62.454,20140000.0
2008-12-24 10:39:00,62.46,62.46,62.427,62.445,16580000.0
2008-12-24 10:40:00,62.42,62.43,62.42,62.423,10330000.0
2008-12-24 10:41:00,62.426,62.434,62.415,62.434,14920000.0
2008-12-24 10:42:00,62.433,62.433,62.426,62.428,10330000.0
2008-12-24 10:43:00,62.432,62.432,62.405,62.422,14130000.0
2008-12-24 10:44:00,62.43,62.43,62.425,62.425,5490000.0
2008-12-24 10:45:00,62.44,62.44,62.421,62.421,9590000.0
2008-12-24 10:46:00,62.445,62.45,62.438,62.45,8830000.0
2008-12-24 10:47:00,62.451,62.452,62.414,62.418,16580000.0
2008-12-24 10:48:00,62.437,62.437,62.416,62.416,10180000.0
2008-12-24 10:49:00,62.419,62.427,62.416,62.416,17830000.0
2008-12-24 10:50:00,62.417,62.435,62.396,62.429,24450000.0
2008-12-24 10:51:00,62.447,62.453,62.438,62.453,9390000.0
2008-12-24 10:52:00,62.463,62.472,62.463,62.466,13560000.0
2008-12-24 10:53:00,62.444,62.45,62.435,62.45,8640000.0
2008-12-24 10:54:00,62.446,62.446,62.432,62.433,6610000.0
2008-12-24 10:55:00,62.433,62.433,62.424,62.433,12060000.0
2008-12-24 10:56:00,62.436,62.466,62.435,62.459,19020000.0
2008-12-24 10:57:00,62.472,62.472,62.459,62.468,8270000.0
2008-12-24 10:58:00,62.473,62.473,62.464,62.466,10320000.0
2008-12-24 10:59:00,62.442,62.442,62.43,62.437,16910000.0
2008-12-24 11:00:00,62.468,62.468,62.448,62.455,11890000.0
2008-12-24 11:01:00,62.456,62.479,62.452,62.452,14280000.0
2008-12-24 11:02:00,62.461,62.499,62.461,62.499,9200000.0
2008-12-24 11:03:00,62.493,62.493,62.474,62.485,16370000.0
2008-12-24 11:04:00,62.491,62.491,62.474,62.474,10000000.0
2008-12-24 11:05:00,62.475,62.48,62.467,62.48,8640000.0
2008-12-24 11:06:00,62.47,62.47,62.453,62.464,20780000.0
2008-12-24 11:07:00,62.465,62.469,62.456,62.457,19720000.0
2008-12-24 11:08:00,62.472,62.486,62.469,62.486,8310000.0
2008-12-24 11:09:00,62.493,62.506,62.486,62.506,13390000.0
2008-12-24 11:10:00,62.513,62.513,62.494,62.507,9390000.0
2008-12-24 11:11:00,62.516,62.516,62.51,62.512,16910000.0
2008-12-24 11:12:00,62.52,62.52,62.488,62.488,9590000.0
2008-12-24 11:13:00,62.486,62.495,62.48,62.495,13230000.0
2008-12-24 11:14:00,62.502,62.502,62.484,62.49,14130000.0
2008-12-24 11:15:00,62.509,62.511,62.478,62.479,22400000.0
2008-12-24 11:16:00,62.474,62.495,62.472,62.484,13710000.0
2008-12-24 11:17:00,62.491,62.501,62.491,62.497,13580000.0
2008-12-24 11:18:00,62.484,62.496,62.472,62.496,12770000.0
2008-12-24 11:19:00,62.483,62.483,62.483,62.483,3000000.0
2008-12-24 11:20:00,62.477,62.484,62.473,62.48,10560000.0
2008-12-24 11:21:00,62.493,62.493,62.466,62.475,17700000.0
2008-12-24 11:22:00,62.489,62.492,62.48,62.48,14270000.0
2008-12-24 11:23:00,62.492,62.502,62.492,62.498,12620000.0
2008-12-24 11:24:00,62.501,62.501,62.492,62.492,6010000.0
2008-12-24 11:25:00,62.503,62.514,62.498,62.512,17660000.0
2008-12-24 11:26:00,62.514,62.523,62.514,62.521,7750000.0
2008-12-24 11:27:00,62.539,62.546,62.523,62.528,15630000.0
2008-12-24 11:28:00,62.53,62.558,62.53,62.558,9250000.0
2008-12-24 11:29:00,62.555,62.58,62.554,62.58,9800000.0
2008-12-24 11:30:00,62.59,62.59,62.562,62.562,13000000.0
2008-12-24 11:31:00,62.55,62.557,62.55,62.557,11730000.0
2008-12-24 11:32:00,62.553,62.553,62.544,62.547,9200000.0
2008-12-24 11:33:00,62.532,62.533,62.524,62.524,11500000.0
2008-12-24 11:34:00,62.535,62.535,62.525,62.525,8870000.0
2008-12-24 11:35:00,62.544,62.55,62.532,62.532,12440000.0
2008-12-24 11:36:00,62.512,62.548,62.509,62.547,15850000.0
2008-12-24 11:37:00,62.533,62.542,62.533,62.539,9580000.0
2008-12-24 11:38:00,62.525,62.548,62.524,62.548,13160000.0
2008-12-24 11:39:00,62.548,62.553,62.539,62.539,15950000.0
2008-12-24 11:40:00,62.54,62.542,62.53,62.531,15030000.0
2008-12-24 11:41:00,62.537,62.544,62.53,62.544,13000000.0
2008-12-24 11:42:00,62.554,62.556,62.548,62.551,10710000.0
2008-12-24 11:44:00,62.543,62.583,62.543,62.571,9020000.0
2008-12-24 11:45:00,62.605,62.605,62.549,62.56,15640000.0
2008-12-24 11:46:00,62.582,62.603,62.582,62.594,10000000.0
2008-12-24 11:47:00,62.59,62.627,62.588,62.592,21640000.0
2008-12-24 11:48:00,62.6,62.617,62.592,62.617,21540000.0
2008-12-24 11:49:00,62.598,62.604,62.589,62.596,19200000.0
2008-12-24 11:50:00,62.615,62.615,62.577,62.577,11640000.0
2008-12-24 11:51:00,62.581,62.581,62.573,62.573,13030000.0
2008-12-24 11:52:00,62.573,62.573,62.54,62.54,11260000.0
2008-12-24 11:53:00,62.54,62.54,62.51,62.527,13000000.0
2008-12-24 11:54:00,62.527,62.532,62.51,62.532,12360000.0
2008-12-24 11:55:00,62.538,62.544,62.532,62.542,21270000.0
2008-12-24 11:56:00,62.523,62.548,62.523,62.548,6940000.0
2008-12-24 11:57:00,62.526,62.548,62.518,62.548,13800000.0
2008-12-24 11:58:00,62.555,62.558,62.555,62.555,5460000.0
2008-12-24 11:59:00,62.559,62.566,62.559,62.565,15820000.0
2008-12-24 12:00:00,62.576,62.578,62.565,62.565,7780000.0
2008-12-24 12:01:00,62.569,62.576,62.562,62.562,15020000.0
2008-12-24 12:02:00,62.561,62.561,62.554,62.554,7690000.0
2008-12-24 12:03:00,62.57,62.57,62.553,62.555,10040000.0
2008-12-24 12:04:00,62.556,62.568,62.554,62.568,18420000.0
2008-12-24 12:05:00,62.565,62.605,62.564,62.605,9570000.0
2008-12-24 12:06:00,62.603,62.603,62.58,62.601,15300000.0
2008-12-24 12:07:00,62.593,62.601,62.593,62.597,11300000.0
2008-12-24 12:08:00,62.588,62.6,62.588,62.598,13790000.0
2008-12-24 12:09:00,62.595,62.602,62.582,62.602,15670000.0
2008-12-24 12:10:00,62.586,62.598,62.58,62.598,19650000.0
2008-12-24 12:11:00,62.602,62.667,62.602,62.667,9660000.0
2008-12-24 12:12:00,62.658,62.658,62.63,62.631,19190000.0
2008-12-24 12:13:00,62.628,62.628,62.607,62.614,12030000.0
2008-12-24 12:14:00,62.641,62.643,62.629,62.638,23610000.0
2008-12-24 12:15:00,62.64,62.655,62.624,62.655,18290000.0
2008-12-24 12:16:00,62.674,62.69,62.669,62.689,13980000.0
2008-12-24 12:17:00,62.67,62.67,62.655,62.655,11830000.0
2008-12-24 12:18:00,62.677,62.677,62.67,62.67,14450000.0
2008-12-24 12:19:00,62.672,62.682,62.664,62.664,10330000.0
2008-12-24 12:20:00,62.665,62.665,62.646,62.646,19190000.0
2008-12-24 12:21:00,62.659,62.659,62.63,62.63,13180000.0
2008-12-24 12:22:00,62.628,62.643,62.625,62.643,12250000.0
2008-12-24 12:23:00,62.626,62.639,62.625,62.633,16530000.0
2008-12-24 12:24:00,62.632,62.643,62.628,62.636,12850000.0
2008-12-24 12:25:00,62.642,62.648,62.63,62.63,13420000.0
2008-12-24 12:26:00,62.653,62.682,62.653,62.682,17220000.0
2008-12-24 12:27:00,62.666,62.666,62.649,62.649,3420000.0
2008-12-24 12:28:00,62.648,62.654,62.648,62.654,8300000.0
2008-12-24 12:29:00,62.655,62.661,62.648,62.659,16500000.0
2008-12-24 12:30:00,62.679,62.679,62.651,62.651,9950000.0
2008-12-24 12:31:00,62.662,62.664,62.653,62.664,14840000.0
2008-12-24 12:32:00,62.649,62.655,62.644,62.655,9030000.0
2008-12-24 12:33:00,62.674,62.675,62.671,62.671,19960000.0
2008-12-24 12:34:00,62.651,62.658,62.647,62.658,14770000.0
2008-12-24 12:35:00,62.658,62.662,62.647,62.647,18480000.0
2008-12-24 12:36:00,62.666,62.666,62.655,62.665,9020000.0
2008-12-24 12:37:00,62.671,62.677,62.671,62.677,9190000.0
2008-12-24 12:38:00,62.677,62.681,62.673,62.679,12480000.0
2008-12-24 12:39:00,62.66,62.666,62.66,62.664,7700000.0
2008-12-24 12:40:00,62.661,62.663,62.65,62.65,9810000.0
2008-12-24 12:41:00,62.661,62.668,62.651,62.663,13760000.0
2008-12-24 12:42:00,62.658,62.666,62.658,62.666,9250000.0
2008-12-24 12:43:00,62.662,62.667,62.648,62.654,13350000.0
2008-12-24 12:44:00,62.664,62.664,62.636,62.658,14730000.0
2008-12-24 12:45:00,62.652,62.652,62.637,62.649,14500000.0
2008-12-24 12:46:00,62.64,62.655,62.64,62.646,15210000.0
2008-12-24 12:47:00,62.662,62.671,62.662,62.667,12580000.0
2008-12-24 12:48:00,62.657,62.672,62.657,62.667,14310000.0
2008-12-24 12:49:00,62.662,62.673,62.662,62.667,12400000.0
2008-12-24 12:50:00,62.66,62.675,62.656,62.675,13010000.0
2008-12-24 12:51:00,62.692,62.694,62.682,62.682,13080000.0
2008-12-24 12:52:00,62.685,62.687,62.677,62.681,25040000.0
2008-12-24 12:53:00,62.692,62.692,62.673,62.674,10560000.0
2008-12-24 12:54:00,62.666,62.666,62.65,62.65,12970000.0
2008-12-24 12:55:00,62.65,62.654,62.638,62.648,19610000.0
2008-12-24 12:56:00,62.63,62.643,62.629,62.637,13340000.0
2008-12-24 12:57:00,62.664,62.664,62.652,62.656,9060000.0
2008-12-24 12:58:00,62.645,62.65,62.64,62.65,14120000.0
2008-12-24 12:59:00,62.655,62.655,62.65,62.651,13570000.0
2008-12-24 13:00:00,62.663,62.667,62.648,62.667,18630000.0
2008-12-24 13:02:00,62.665,62.687,62.661,62.679,16530000.0
2008-12-24 13:03:00,62.667,62.668,62.66,62.668,14120000.0
2008-12-24 13:04:00,62.659,62.67,62.658,62.666,14650000.0
2008-12-24 13:05:00,62.674,62.682,62.674,62.681,10330000.0
2008-12-24 13:06:00,62.689,62.689,62.656,62.656,6420000.0
2008-12-24 13:07:00,62.665,62.685,62.662,62.685,12620000.0
2008-12-24 13:08:00,62.679,62.692,62.671,62.671,40410000.0
2008-12-24 13:09:00,62.691,62.691,62.665,62.671,93970000.0
2008-12-24 13:10:00,62.665,62.705,62.665,62.705,85040000.0
2008-12-24 13:11:00,62.703,62.709,62.686,62.697,109730000.0
2008-12-24 13:12:00,62.695,62.695,62.678,62.682,118240000.0
2008-12-24 13:13:00,62.671,62.679,62.661,62.675,115160000.0
2008-12-24 13:14:00,62.667,62.673,62.665,62.673,103980000.0
2008-12-24 13:15:00,62.691,62.691,62.668,62.676,37770000.0
2008-12-24 13:16:00,62.664,62.673,62.664,62.672,27160000.0
2008-12-24 13:17:00,62.675,62.679,62.672,62.676,62410000.0
2008-12-24 13:18:00,62.697,62.697,62.668,62.671,104710000.0
2008-12-24 13:19:00,62.662,62.662,62.643,62.648,75150000.0
2008-12-24 13:20:00,62.655,62.655,62.641,62.645,102250000.0
2008-12-24 13:21:00,62.67,62.67,62.644,62.647,104060000.0
2008-12-24 13:22:00,62.633,62.637,62.616,62.616,120830000.0
2008-12-24 13:23:00,62.619,62.62,62.614,62.616,72970000.0
2008-12-24 13:24:00,62.639,62.639,62.609,62.615,99460000.0
2008-12-24 13:25:00,62.584,62.586,62.542,62.542,81650000.0
2008-12-24 13:26:00,62.485,62.571,62.485,62.568,49910000.0
2008-12-24 13:27:00,62.603,62.607,62.585,62.585,146570000.0
2008-12-24 13:28:00,62.591,62.599,62.591,62.599,68980000.0
2008-12-24 13:29:00,62.59,62.605,62.588,62.588,79620000.0
2008-12-24 13:30:00,62.61,62.611,62.581,62.586,90820000.0
2008-12-24 13:31:00,62.564,62.584,62.564,62.584,84280000.0
2008-12-24 13:32:00,62.578,62.586,62.577,62.586,113640000.0
2008-12-24 13:33:00,62.592,62.592,62.578,62.591,101250000.0
2008-12-24 13:34:00,62.585,62.598,62.585,62.594,71720000.0
2008-12-24 13:35:00,62.609,62.62,62.605,62.62,59420000.0
2008-12-24 13:36:00,62.612,62.614,62.6,62.605,66450000.0
2008-12-24 13:37:00,62.616,62.631,62.609,62.631,67260000.0
2008-12-24 13:38:00,62.637,62.644,62.63,62.644,92380000.0
2008-12-24 13:39:00,62.633,62.633,62.623,62.629,80430000.0
2008-12-24 13:41:00,62.594,62.594,62.574,62.581,70130000.0
2008-12-24 13:42:00,62.601,62.601,62.576,62.597,123620000.0
2008-12-24 13:43:00,62.584,62.59,62.557,62.557,77030000.0
2008-12-24 13:44:00,62.563,62.583,62.563,62.577,52380000.0
2008-12-24 13:45:00,62.601,62.604,62.583,62.604,49220000.0
2008-12-24 13:46:00,62.59,62.59,62.525,62.535,69000000.0
2008-12-24 13:47:00,62.539,62.552,62.525,62.536,84520000.0
2008-12-24 13:48:00,62.56,62.56,62.536,62.544,115240000.0
2008-12-24 13:49:00,62.533,62.546,62.533,62.545,107190000.0
2008-12-24 13:50:00,62.554,62.555,62.542,62.551,128540000.0
2008-12-24 13:51:00,62.563,62.563,62.532,62.544,96630000.0
2008-12-24 13:52:00,62.538,62.553,62.538,62.55,71180000.0
2008-12-24 13:53:00,62.543,62.561,62.543,62.546,69080000.0
2008-12-24 13:54:00,62.564,62.572,62.543,62.568,79920000.0
2008-12-24 13:55:00,62.546,62.555,62.533,62.555,46600000.0
2008-12-24 13:56:00,62.543,62.554,62.521,62.548,69460000.0
2008-12-24 13:57:00,62.548,62.561,62.535,62.561,73030000.0
2008-12-24 13:58:00,62.56,62.564,62.547,62.547,100990000.0
2008-12-24 13:59:00,62.556,62.56,62.546,62.549,147870000.0
2008-12-24 14:00:00,62.564,62.564,62.542,62.548,124840000.0
2008-12-24 14:01:00,62.539,62.554,62.539,62.539,86520000.0
2008-12-24 14:02:00,62.556,62.564,62.545,62.558,79950000.0
2008-12-24 14:03:00,62.584,62.584,62.543,62.543,113460000.0
2008-12-24 14:04:00,62.547,62.564,62.547,62.561,125450000.0
2008-12-24 14:05:00,62.559,62.576,62.557,62.576,98200000.0
2008-12-24 14:06:00,62.566,62.566,62.558,62.558,67050000.0
2008-12-24 14:08:00,62.535,62.55,62.527,62.542,95950000.0
2008-12-24 14:09:00,62.518,62.528,62.515,62.523,168570000.0
2008-12-24 14:10:00,62.541,62.56,62.536,62.553,137750000.0
2008-12-24 14:11:00,62.551,62.564,62.549,62.557,106210000.0
2008-12-24 14:12:00,62.558,62.591,62.546,62.591,66650000.0
2008-12-24 14:13:00,62.602,62.629,62.602,62.619,93570000.0
2008-12-24 14:14:00,62.639,62.682,62.639,62.658,77350000.0
2008-12-24 14:15:00,62.666,62.666,62.62,62.634,96670000.0
2008-12-24 14:16:00,62.642,62.663,62.625,62.645,143850000.0
2008-12-24 14:17:00,62.655,62.679,62.655,62.666,138820000.0
2008-12-24 14:18:00,62.654,62.673,62.647,62.666,110750000.0
2008-12-24 14:19:00,62.649,62.663,62.649,62.663,121980000.0
2008-12-24 14:21:00,62.683,62.683,62.646,62.662,67890000.0
2008-12-24 14:22:00,62.666,62.673,62.649,62.649,54130000.0
2008-12-24 14:23:00,62.66,62.678,62.654,62.678,83550000.0
2008-12-24 14:24:00,62.676,62.681,62.671,62.674,99400000.0
2008-12-24 14:25:00,62.665,62.675,62.665,62.673,78880000.0
2008-12-24 14:26:00,62.665,62.687,62.656,62.683,119290000.0
2008-12-24 14:27:00,62.648,62.672,62.643,62.643,50810000.0
2008-12-24 14:28:00,62.651,62.68,62.645,62.68,117250000.0
2008-12-24 14:29:00,62.667,62.679,62.645,62.657,94740000.0
2008-12-24 14:30:00,62.672,62.672,62.645,62.645,76170000.0
2008-12-24 14:31:00,62.647,62.647,62.637,62.646,85380000.0
2008-12-24 14:32:00,62.639,62.645,62.637,62.638,86790000.0
2008-12-24 14:33:00,62.665,62.665,62.651,62.651,79070000.0
2008-12-24 14:34:00,62.65,62.655,62.641,62.645,105860000.0
2008-12-24 14:35:00,62.639,62.647,62.638,62.647,90790000.0
2008-12-24 14:36:00,62.678,62.68,62.643,62.665,78810000.0
2008-12-24 14:37:00,62.646,62.665,62.612,62.64,62830000.0
2008-12-24 14:38:00,62.643,62.665,62.616,62.64,60850000.0
2008-12-24 14:39:00,62.681,62.681,62.567,62.657,81910000.0
2008-12-24 14:40:00,62.669,62.669,62.641,62.658,64790000.0
2008-12-24 14:41:00,62.66,62.677,62.649,62.676,90040000.0
2008-12-24 14:42:00,62.693,62.693,62.634,62.634,98510000.0
2008-12-24 14:43:00,62.657,62.659,62.633,62.633,100660000.0
2008-12-24 14:44:00,62.65,62.65,62.608,62.628,59770000.0
2008-12-24 14:45:00,62.65,62.653,62.615,62.653,80110000.0
2008-12-24 14:46:00,62.642,62.643,62.631,62.631,92250000.0
2008-12-24 14:47:00,62.65,62.689,62.64,62.683,110270000.0
2008-12-24 14:48:00,62.632,62.655,62.632,62.64,78580000.0
2008-12-24 14:49:00,62.656,62.662,62.648,62.648,74280000.0
2008-12-24 14:50:00,62.656,62.683,62.647,62.683,38350000.0
2008-12-24 14:51:00,62.671,62.671,62.634,62.641,88220000.0
2008-12-24 14:52:00,62.63,62.645,62.63,62.645,120810000.0
2008-12-24 14:53:00,62.645,62.669,62.636,62.646,104850000.0
2008-12-24 14:54:00,62.657,62.664,62.633,62.644,109310000.0
2008-12-24 14:55:00,62.637,62.644,62.627,62.638,131420000.0
2008-12-24 14:57:00,62.642,62.643,62.633,62.633,74110000.0
2008-12-24 14:58:00,62.627,62.635,62.622,62.629,119260000.0
2008-12-24 14:59:00,62.641,62.66,62.635,62.65,74550000.0
2008-12-24 15:00:00,62.671,62.671,62.644,62.651,78900000.0
2008-12-24 15:01:00,62.638,62.646,62.638,62.638,89330000.0
2008-12-24 15:02:00,62.636,62.636,62.626,62.626,86760000.0
2008-12-24 15:03:00,62.654,62.654,62.638,62.642,61900000.0
2008-12-24 15:04:00,62.629,62.637,62.629,62.637,97210000.0
2008-12-24 15:05:00,62.646,62.651,62.634,62.639,72330000.0
2008-12-24 15:06:00,62.627,62.644,62.625,62.644,94820000.0
2008-12-24 15:07:00,62.64,62.648,62.64,62.648,90810000.0
2008-12-24 15:08:00,62.648,62.653,62.638,62.646,77710000.0
2008-12-24 15:09:00,62.658,62.695,62.649,62.695,98430000.0
2008-12-24 15:10:00,62.696,62.696,62.683,62.683,114270000.0
2008-12-24 15:11:00,62.675,62.675,62.655,62.666,83970000.0
2008-12-24 15:12:00,62.692,62.692,62.667,62.667,87120000.0
2008-12-24 15:13:00,62.664,62.674,62.662,62.662,76660000.0
2008-12-24 15:14:00,62.662,62.662,62.647,62.651,67530000.0
2008-12-24 15:15:00,62.66,62.664,62.645,62.664,62880000.0
2008-12-24 15:16:00,62.665,62.667,62.658,62.664,106230000.0
2008-12-24 15:17:00,62.663,62.669,62.646,62.658,82220000.0
2008-12-24 15:18:00,62.664,62.665,62.651,62.651,119610000.0
2008-12-24 15:19:00,62.655,62.661,62.626,62.645,78730000.0
2008-12-24 15:20:00,62.64,62.644,62.633,62.633,59240000.0
2008-12-24 15:21:00,62.624,62.641,62.618,62.628,67040000.0
2008-12-24 15:22:00,62.61,62.644,62.61,62.635,107170000.0
2008-12-24 15:23:00,62.628,62.637,62.622,62.629,140160000.0
2008-12-24 15:24:00,62.642,62.644,62.621,62.621,74730000.0
2008-12-24 15:25:00,62.627,62.63,62.621,62.623,103760000.0
2008-12-24 15:26:00,62.619,62.639,62.619,62.627,96910000.0
2008-12-24 15:27:00,62.645,62.657,62.632,62.64,125510000.0
2008-12-24 15:28:00,62.633,62.655,62.633,62.648,88840000.0
2008-12-24 15:29:00,62.656,62.656,62.636,62.639,62950000.0
2008-12-24 15:30:00,62.643,62.643,62.618,62.638,43690000.0
2008-12-24 15:31:00,62.63,62.638,62.63,62.631,52410000.0
2008-12-24 15:32:00,62.633,62.633,62.613,62.613,68270000.0
2008-12-24 15:33:00,62.634,62.634,62.614,62.619,65230000.0
2008-12-24 15:34:00,62.625,62.625,62.604,62.611,72820000.0
2008-12-24 15:35:00,62.62,62.632,62.612,62.632,91750000.0
2008-12-24 15:36:00,62.629,62.635,62.62,62.62,61850000.0
2008-12-24 15:37:00,62.613,62.64,62.613,62.637,60260000.0
2008-12-24 15:38:00,62.655,62.655,62.638,62.638,80980000.0
2008-12-24 15:39:00,62.661,62.661,62.613,62.623,83830000.0
2008-12-24 15:40:00,62.637,62.655,62.609,62.609,76770000.0
2008-12-24 15:41:00,62.603,62.621,62.595,62.617,98160000.0
2008-12-24 15:42:00,62.644,62.652,62.635,62.638,40360000.0
2008-12-24 15:43:00,62.644,62.644,62.622,62.63,58480000.0
2008-12-24 15:44:00,62.627,62.627,62.62,62.62,70850000.0
2008-12-24 15:45:00,62.643,62.643,62.631,62.631,79810000.0
2008-12-24 15:46:00,62.636,62.649,62.636,62.641,68160000.0
2008-12-24 15:47:00,62.611,62.617,62.611,62.617,38410000.0
2008-12-24 15:48:00,62.634,62.634,62.61,62.626,123350000.0
2008-12-24 15:49:00,62.638,62.646,62.632,62.638,114900000.0
2008-12-24 15:50:00,62.631,62.634,62.621,62.634,73530000.0
2008-12-24 15:51:00,62.631,62.631,62.601,62.601,71170000.0
2008-12-24 15:52:00,62.606,62.615,62.598,62.598,97380000.0
2008-12-24 15:53:00,62.631,62.652,62.631,62.646,105540000.0
2008-12-24 15:55:00,62.628,62.633,62.618,62.618,36790000.0
2008-12-24 15:56:00,62.629,62.645,62.611,62.645,50430000.0
2008-12-24 15:57:00,62.628,62.628,62.603,62.608,99160000.0
2008-12-24 15:58:00,62.56,62.581,62.548,62.566,33170000.0
2008-12-24 15:59:00,62.56,62.581,62.544,62.581,63100000.0
2008-12-24 16:00:00,62.581,62.584,62.548,62.567,28430000.0
2008-12-24 16:01:00,62.578,62.589,62.564,62.585,76990000.0
2008-12-24 16:02:00,62.595,62.595,62.571,62.571,99580000.0
2008-12-24 16:03:00,62.599,62.599,62.558,62.577,43110000.0
2008-12-24 16:04:00,62.6,62.626,62.575,62.575,34040000.0
2008-12-24 16:05:00,62.557,62.593,62.557,62.593,62050000.0
2008-12-24 16:06:00,62.612,62.621,62.588,62.606,67060000.0
2008-12-24 16:07:00,62.624,62.644,62.624,62.631,109220000.0
2008-12-24 16:08:00,62.641,62.676,62.631,62.673,67040000.0
2008-12-24 16:09:00,62.653,62.653,62.624,62.638,130050000.0
2008-12-24 16:10:00,62.644,62.645,62.623,62.623,99100000.0
2008-12-24 16:11:00,62.635,62.64,62.625,62.637,50310000.0
2008-12-24 16:12:00,62.659,62.659,62.615,62.631,30690000.0
2008-12-24 16:13:00,62.61,62.632,62.61,62.613,40280000.0
2008-12-24 16:14:00,62.606,62.608,62.606,62.606,46430000.0
2008-12-24 16:15:00,62.658,62.658,62.601,62.601,30010000.0
2008-12-24 16:16:00,62.606,62.617,62.602,62.61,16980000.0
2008-12-24 16:17:00,62.619,62.626,62.619,62.626,41800000.0
2008-12-24 16:18:00,62.655,62.655,62.611,62.611,56610000.0
2008-12-24 16:19:00,62.62,62.651,62.617,62.644,53120000.0
2008-12-24 16:20:00,62.622,62.653,62.622,62.649,53050000.0
2008-12-24 16:21:00,62.674,62.674,62.632,62.642,48610000.0
2008-12-24 16:22:00,62.647,62.652,62.634,62.646,36790000.0
2008-12-24 16:23:00,62.636,62.643,62.625,62.639,89070000.0
2008-12-24 16:24:00,62.652,62.652,62.612,62.618,81530000.0
2008-12-24 16:25:00,62.618,62.629,62.609,62.609,46320000.0
2008-12-24 16:26:00,62.622,62.622,62.608,62.617,45550000.0
2008-12-24 16:27:00,62.642,62.642,62.62,62.62,31430000.0
2008-12-24 16:28:00,62.598,62.602,62.58,62.602,22200000.0
2008-12-24 16:29:00,62.601,62.607,62.6,62.6,67840000.0
2008-12-24 16:30:00,62.617,62.617,62.576,62.593,68160000.0
2008-12-24 16:31:00,62.584,62.631,62.582,62.626,37820000.0
2008-12-24 16:32:00,62.62,62.633,62.62,62.626,75940000.0
2008-12-24 16:33:00,62.638,62.644,62.625,62.644,106040000.0
2008-12-24 16:34:00,62.646,62.646,62.624,62.624,67410000.0
2008-12-24 16:35:00,62.618,62.62,62.603,62.603,43620000.0
2008-12-24 16:36:00,62.624,62.624,62.603,62.603,32110000.0
2008-12-24 16:37:00,62.6,62.608,62.6,62.607,54770000.0
2008-12-24 16:38:00,62.591,62.605,62.591,62.598,122120000.0
2008-12-24 16:39:00,62.608,62.608,62.591,62.591,61010000.0
2008-12-24 16:40:00,62.595,62.598,62.59,62.596,79680000.0
2008-12-24 16:41:00,62.595,62.596,62.589,62.59,45750000.0
2008-12-24 16:42:00,62.606,62.606,62.583,62.586,79790000.0
2008-12-24 16:43:00,62.578,62.586,62.578,62.578,94540000.0
2008-12-24 16:44:00,62.579,62.603,62.571,62.603,82100000.0
2008-12-24 16:45:00,62.594,62.594,62.581,62.581,64750000.0
2008-12-24 16:46:00,62.571,62.584,62.57,62.58,126860000.0
2008-12-24 16:47:00,62.577,62.577,62.569,62.577,123940000.0
2008-12-24 16:48:00,62.604,62.604,62.577,62.581,86760000.0
2008-12-24 16:49:00,62.586,62.586,62.579,62.585,85800000.0
2008-12-24 16:50:00,62.589,62.602,62.589,62.589,91380000.0
2008-12-24 16:51:00,62.614,62.614,62.592,62.6,63840000.0
2008-12-24 16:52:00,62.592,62.592,62.561,62.561,112670000.0
2008-12-24 16:53:00,62.569,62.597,62.569,62.585,80250000.0
2008-12-24 16:54:00,62.606,62.606,62.583,62.598,89480000.0
2008-12-24 16:55:00,62.593,62.604,62.593,62.596,79590000.0
2008-12-24 16:56:00,62.606,62.606,62.599,62.6,77670000.0
2008-12-24 16:57:00,62.617,62.632,62.599,62.627,78910000.0
2008-12-24 16:58:00,62.618,62.619,62.617,62.618,75280000.0
2008-12-24 16:59:00,62.602,62.622,62.602,62.622,86400000.0
2008-12-24 17:00:00,62.642,62.642,62.59,62.601,75910000.0
2008-12-24 17:01:00,62.588,62.595,62.579,62.579,87860000.0
2008-12-24 17:02:00,62.583,62.635,62.583,62.626,73060000.0
2008-12-24 17:03:00,62.642,62.642,62.593,62.593,121250000.0
2008-12-24 17:04:00,62.599,62.608,62.599,62.606,114150000.0
2008-12-24 17:05:00,62.611,62.625,62.609,62.609,98300000.0
2008-12-24 17:06:00,62.643,62.643,62.604,62.604,67650000.0
2008-12-24 17:07:00,62.619,62.624,62.613,62.624,102310000.0
2008-12-24 17:08:00,62.641,62.646,62.634,62.639,81820000.0
2008-12-24 17:09:00,62.664,62.664,62.636,62.647,56690000.0
2008-12-24 17:10:00,62.653,62.653,62.635,62.653,20930000.0
2008-12-24 17:12:00,62.664,62.664,62.635,62.648,47210000.0
2008-12-24 17:13:00,62.638,62.653,62.635,62.638,111480000.0
2008-12-24 17:14:00,62.645,62.645,62.632,62.644,128350000.0
2008-12-24 17:15:00,62.652,62.652,62.63,62.63,62120000.0
2008-12-24 17:16:00,62.648,62.648,62.622,62.627,48190000.0
2008-12-24 17:17:00,62.621,62.628,62.608,62.613,67220000.0
2008-12-24 17:18:00,62.648,62.65,62.618,62.62,116120000.0
2008-12-24 17:19:00,62.623,62.623,62.601,62.601,56190000.0
2008-12-24 17:20:00,62.601,62.626,62.596,62.626,57180000.0
2008-12-24 17:21:00,62.616,62.616,62.602,62.602,48170000.0
2008-12-24 17:22:00,62.61,62.622,62.584,62.584,75730000.0
2008-12-24 17:23:00,62.57,62.6,62.565,62.593,73860000.0
2008-12-24 17:24:00,62.626,62.626,62.591,62.591,49830000.0
2008-12-24 17:25:00,62.598,62.601,62.583,62.583,62440000.0
2008-12-24 17:26:00,62.588,62.588,62.579,62.587,61460000.0
2008-12-24 17:27:00,62.616,62.616,62.594,62.594,66480000.0
2008-12-24 17:28:00,62.607,62.608,62.605,62.606,44150000.0
2008-12-24 17:29:00,62.586,62.588,62.585,62.585,38220000.0
2008-12-24 17:30:00,62.613,62.613,62.548,62.548,108620000.0
2008-12-24 17:32:00,62.541,62.562,62.536,62.543,97460000.0
2008-12-24 17:33:00,62.573,62.573,62.551,62.551,81600000.0
2008-12-24 17:35:00,62.549,62.556,62.548,62.548,31450000.0
2008-12-24 17:36:00,62.575,62.575,62.562,62.563,58120000.0
2008-12-24 17:37:00,62.551,62.563,62.551,62.559,82700000.0
2008-12-24 17:38:00,62.568,62.568,62.557,62.562,124330000.0
2008-12-24 17:39:00,62.592,62.592,62.561,62.573,42670000.0
2008-12-24 17:40:00,62.563,62.589,62.563,62.579,36890000.0
2008-12-24 17:41:00,62.57,62.577,62.569,62.577,35190000.0
2008-12-24 17:42:00,62.599,62.599,62.557,62.557,28700000.0
2008-12-24 17:43:00,62.546,62.546,62.53,62.538,72990000.0
2008-12-24 17:44:00,62.538,62.547,62.538,62.547,64220000.0
2008-12-24 17:45:00,62.575,62.575,62.557,62.56,129700000.0
2008-12-24 17:46:00,62.564,62.567,62.56,62.566,96470000.0
2008-12-24 17:47:00,62.546,62.555,62.546,62.547,102930000.0
2008-12-24 17:48:00,62.566,62.567,62.56,62.56,112470000.0
2008-12-24 17:49:00,62.556,62.556,62.544,62.548,88930000.0
2008-12-24 17:50:00,62.548,62.548,62.468,62.514,98580000.0
2008-12-24 17:51:00,62.54,62.54,62.512,62.52,40940000.0
2008-12-24 17:53:00,62.526,62.526,62.511,62.519,28180000.0
2008-12-24 17:54:00,62.538,62.543,62.523,62.535,50530000.0
2008-12-24 17:55:00,62.535,62.535,62.523,62.529,21680000.0
2008-12-24 17:56:00,62.537,62.541,62.525,62.541,44150000.0
2008-12-24 17:57:00,62.563,62.563,62.535,62.563,47810000.0
2008-12-24 17:58:00,62.557,62.561,62.547,62.547,112310000.0
2008-12-24 17:59:00,62.532,62.56,62.532,62.556,82240000.0
2008-12-24 18:00:00,62.586,62.586,62.554,62.559,65490000.0
2008-12-24 18:01:00,62.554,62.554,62.527,62.534,87490000.0
2008-12-24 18:02:00,62.531,62.552,62.531,62.552,129470000.0
2008-12-24 18:03:00,62.565,62.565,62.551,62.556,107430000.0
2008-12-24 18:04:00,62.544,62.554,62.541,62.549,154510000.0
2008-12-24 18:05:00,62.552,62.559,62.548,62.548,118080000.0
2008-12-24 18:06:00,62.57,62.574,62.552,62.559,82160000.0
2008-12-24 18:08:00,62.55,62.553,62.542,62.548,86960000.0
2008-12-24 18:09:00,62.575,62.575,62.54,62.551,72430000.0
2008-12-24 18:10:00,62.541,62.557,62.541,62.548,71570000.0
2008-12-24 18:11:00,62.563,62.573,62.561,62.573,77700000.0
2008-12-24 18:12:00,62.568,62.568,62.566,62.568,30390000.0
2008-12-24 18:13:00,62.549,62.556,62.549,62.555,77860000.0
2008-12-24 18:14:00,62.551,62.557,62.549,62.557,84560000.0
2008-12-24 18:15:00,62.573,62.573,62.546,62.55,121910000.0
2008-12-24 18:16:00,62.546,62.549,62.542,62.546,95890000.0
2008-12-24 18:17:00,62.536,62.541,62.517,62.541,77900000.0
2008-12-24 18:18:00,62.537,62.537,62.523,62.523,73380000.0
2008-12-24 18:19:00,62.524,62.533,62.52,62.52,88070000.0
2008-12-24 18:20:00,62.515,62.515,62.474,62.474,46100000.0
2008-12-24 18:21:00,62.521,62.521,62.473,62.507,47820000.0
2008-12-24 18:22:00,62.465,62.495,62.408,62.408,85480000.0
2008-12-24 18:23:00,62.488,62.516,62.461,62.508,65350000.0
2008-12-24 18:24:00,62.552,62.552,62.515,62.522,75670000.0
2008-12-24 18:25:00,62.523,62.535,62.523,62.528,82540000.0
2008-12-24 18:26:00,62.53,62.538,62.53,62.53,52390000.0
2008-12-24 18:27:00,62.572,62.572,62.533,62.533,75460000.0
2008-12-24 18:28:00,62.549,62.556,62.544,62.556,67420000.0
2008-12-24 18:29:00,62.55,62.565,62.537,62.565,43930000.0
2008-12-24 18:30:00,62.584,62.584,62.563,62.563,97980000.0
2008-12-24 18:31:00,62.56,62.567,62.559,62.566,100710000.0
2008-12-24 18:32:00,62.554,62.566,62.554,62.566,86400000.0
2008-12-24 18:33:00,62.583,62.583,62.562,62.562,77390000.0
2008-12-24 18:34:00,62.566,62.566,62.55,62.55,65940000.0
2008-12-24 18:35:00,62.541,62.556,62.541,62.547,79440000.0
2008-12-24 18:36:00,62.57,62.573,62.552,62.552,67440000.0
2008-12-24 18:37:00,62.568,62.575,62.556,62.565,19990000.0
2008-12-24 18:38:00,62.566,62.57,62.566,62.568,70250000.0
2008-12-24 18:39:00,62.601,62.644,62.571,62.608,80160000.0
2008-12-24 18:40:00,62.613,62.613,62.593,62.605,80720000.0
2008-12-24 18:41:00,62.627,62.64,62.616,62.635,78620000.0
2008-12-24 18:42:00,62.663,62.663,62.62,62.628,77550000.0
2008-12-24 18:43:00,62.62,62.643,62.603,62.643,69340000.0
2008-12-24 18:44:00,62.633,62.644,62.617,62.63,91440000.0
2008-12-24 18:45:00,62.653,62.653,62.616,62.636,77960000.0
2008-12-24 18:46:00,62.626,62.639,62.619,62.636,80730000.0
2008-12-24 18:47:00,62.612,62.647,62.612,62.645,71840000.0
2008-12-24 18:48:00,62.622,62.644,62.622,62.627,117310000.0
2008-12-24 18:49:00,62.638,62.638,62.631,62.638,107240000.0
2008-12-24 18:50:00,62.659,62.679,62.656,62.675,108110000.0
2008-12-24 18:51:00,62.652,62.652,62.633,62.633,59300000.0
2008-12-24 18:52:00,62.637,62.637,62.631,62.631,108410000.0
2008-12-24 18:53:00,62.639,62.647,62.632,62.638,73790000.0
2008-12-24 18:54:00,62.671,62.671,62.63,62.651,55730000.0
2008-12-24 18:56:00,62.639,62.646,62.633,62.646,72720000.0
2008-12-24 18:57:00,62.665,62.665,62.66,62.661,44180000.0
2008-12-24 18:58:00,62.638,62.638,62.63,62.636,97040000.0
2008-12-24 18:59:00,62.656,62.656,62.646,62.646,129260000.0
2008-12-24 19:00:00,62.682,62.682,62.659,62.659,63140000.0
2008-12-24 19:01:00,62.648,62.663,62.648,62.656,46670000.0
2008-12-24 19:02:00,62.696,62.697,62.684,62.684,67720000.0
2008-12-24 19:03:00,62.674,62.699,62.667,62.693,104270000.0
2008-12-24 19:04:00,62.699,62.711,62.682,62.682,54260000.0
2008-12-24 19:05:00,62.691,62.697,62.691,62.692,51650000.0
2008-12-24 19:06:00,62.733,62.733,62.671,62.671,44730000.0
2008-12-24 19:07:00,62.676,62.676,62.651,62.651,74690000.0
2008-12-24 19:08:00,62.656,62.663,62.651,62.658,75700000.0
2008-12-24 19:09:00,62.684,62.684,62.654,62.661,47240000.0
2008-12-24 19:10:00,62.658,62.66,62.656,62.657,51530000.0
2008-12-24 19:11:00,62.67,62.676,62.67,62.67,52700000.0
2008-12-24 19:12:00,62.696,62.697,62.685,62.685,59160000.0
2008-12-24 19:14:00,62.674,62.674,62.667,62.667,36370000.0
2008-12-24 19:15:00,62.703,62.703,62.684,62.691,103460000.0
2008-12-24 19:16:00,62.683,62.683,62.662,62.669,133960000.0
2008-12-24 19:17:00,62.659,62.66,62.655,62.658,91000000.0
2008-12-24 19:18:00,62.692,62.692,62.662,62.662,70410000.0
2008-12-24 19:19:00,62.652,62.663,62.652,62.657,63500000.0
2008-12-24 19:20:00,62.648,62.663,62.645,62.663,29020000.0
2008-12-24 19:21:00,62.691,62.692,62.645,62.692,47770000.0
2008-12-24 19:22:00,62.683,62.689,62.654,62.654,71620000.0
2008-12-24 19:23:00,62.648,62.713,62.648,62.651,115920000.0
2008-12-24 19:24:00,62.723,62.723,62.653,62.653,46480000.0
2008-12-24 19:25:00,62.705,62.71,62.657,62.657,36020000.0
2008-12-24 19:26:00,62.663,62.707,62.657,62.663,30810000.0
2008-12-24 19:27:00,62.685,62.695,62.65,62.655,28820000.0
2008-12-24 19:28:00,62.652,62.692,62.646,62.646,73060000.0
2008-12-24 19:29:00,62.648,62.664,62.644,62.647,64790000.0
2008-12-24 19:30:00,62.686,62.686,62.654,62.654,122890000.0
2008-12-24 19:31:00,62.646,62.654,62.643,62.654,89340000.0
2008-12-24 19:32:00,62.646,62.651,62.638,62.638,104970000.0
2008-12-24 19:33:00,62.673,62.673,62.651,62.651,116340000.0
2008-12-24 19:34:00,62.659,62.665,62.649,62.649,86150000.0
2008-12-24 19:35:00,62.643,62.677,62.643,62.674,85480000.0
2008-12-24 19:36:00,62.69,62.69,62.662,62.68,41350000.0
2008-12-24 19:37:00,62.669,62.685,62.669,62.685,35520000.0
2008-12-24 19:38:00,62.671,62.692,62.671,62.688,22590000.0
2008-12-24 19:39:00,62.715,62.715,62.659,62.66,49320000.0
2008-12-24 19:40:00,62.673,62.69,62.673,62.678,22030000.0
2008-12-24 19:41:00,62.694,62.694,62.679,62.679,43580000.0
2008-12-24 19:42:00,62.713,62.713,62.673,62.673,49080000.0
2008-12-24 19:45:00,62.698,62.698,62.646,62.646,63440000.0
2008-12-24 19:46:00,62.639,62.664,62.639,62.647,82250000.0
2008-12-24 19:47:00,62.658,62.666,62.658,62.659,131490000.0
2008-12-24 19:48:00,62.675,62.675,62.654,62.666,95960000.0
2008-12-24 19:49:00,62.655,62.665,62.655,62.665,149400000.0
2008-12-24 19:50:00,62.661,62.68,62.661,62.666,105610000.0
2008-12-24 19:51:00,62.69,62.69,62.671,62.671,86230000.0
2008-12-24 19:52:00,62.671,62.677,62.67,62.671,77450000.0
2008-12-24 19:53:00,62.67,62.67,62.667,62.669,88410000.0
2008-12-24 19:54:00,62.694,62.694,62.666,62.67,68650000.0
2008-12-24 19:55:00,62.658,62.661,62.642,62.655,68650000.0
2008-12-24 19:56:00,62.659,62.665,62.653,62.653,76280000.0
2008-12-24 19:57:00,62.674,62.674,62.642,62.648,29890000.0
2008-12-24 19:58:00,62.657,62.659,62.657,62.657,73020000.0
2008-12-24 19:59:00,62.661,62.683,62.661,62.678,72910000.0
2008-12-24 20:00:00,62.701,62.701,62.682,62.682,122870000.0
2008-12-24 20:01:00,62.676,62.68,62.676,62.677,93790000.0
2008-12-24 20:02:00,62.672,62.691,62.672,62.687,83190000.0
2008-12-24 20:03:00,62.665,62.665,62.623,62.633,77820000.0
2008-12-24 20:04:00,62.628,62.643,62.621,62.621,90770000.0
2008-12-24 20:05:00,62.598,62.614,62.594,62.604,50150000.0
2008-12-24 20:06:00,62.632,62.632,62.603,62.618,47910000.0
2008-12-24 20:07:00,62.6,62.615,62.6,62.6,82390000.0
2008-12-24 20:08:00,62.608,62.612,62.575,62.59,76100000.0
2008-12-24 20:09:00,62.621,62.621,62.578,62.6,72370000.0
2008-12-24 20:10:00,62.602,62.615,62.601,62.601,83310000.0
2008-12-24 20:12:00,62.618,62.622,62.611,62.619,77600000.0
2008-12-24 20:15:00,62.647,62.647,62.639,62.639,99140000.0
2008-12-24 20:17:00,62.622,62.627,62.62,62.62,85200000.0
2008-12-24 20:18:00,62.645,62.645,62.605,62.605,74060000.0
2008-12-24 20:19:00,62.628,62.628,62.612,62.625,62010000.0
2008-12-24 20:20:00,62.618,62.62,62.617,62.618,74170000.0
2008-12-24 20:21:00,62.668,62.674,62.607,62.607,64610000.0
2008-12-24 20:22:00,62.638,62.639,62.638,62.639,3610000.0
2008-12-24 20:23:00,62.624,62.637,62.605,62.632,39000000.0
2008-12-24 20:24:00,62.653,62.653,62.634,62.641,70910000.0
2008-12-24 20:25:00,62.639,62.641,62.636,62.639,82780000.0
2008-12-24 20:27:00,62.657,62.657,62.642,62.642,82460000.0
2008-12-24 20:28:00,62.646,62.647,62.641,62.641,50640000.0
2008-12-24 20:29:00,62.637,62.64,62.637,62.638,92210000.0
2008-12-24 20:30:00,62.676,62.676,62.644,62.644,57550000.0
2008-12-24 20:32:00,62.685,62.686,62.678,62.681,92310000.0
2008-12-24 20:33:00,62.67,62.679,62.668,62.678,84890000.0
2008-12-24 20:34:00,62.647,62.648,62.637,62.639,112340000.0
2008-12-24 20:35:00,62.634,62.667,62.634,62.667,103290000.0
2008-12-24 20:36:00,62.655,62.655,62.621,62.632,103740000.0
2008-12-24 20:37:00,62.611,62.615,62.593,62.601,101770000.0
2008-12-24 20:38:00,62.594,62.595,62.592,62.593,34810000.0
2008-12-24 20:39:00,62.619,62.619,62.597,62.597,27130000.0
2008-12-24 20:40:00,62.594,62.597,62.588,62.594,56220000.0
2008-12-24 20:41:00,62.59,62.59,62.57,62.576,111950000.0
2008-12-24 20:42:00,62.589,62.609,62.572,62.578,76690000.0
2008-12-24 20:43:00,62.57,62.583,62.57,62.575,100130000.0
2008-12-24 20:44:00,62.567,62.581,62.567,62.568,90940000.0
2008-12-24 20:45:00,62.612,62.612,62.6,62.603,117270000.0
2008-12-24 20:46:00,62.57,62.573,62.567,62.573,71940000.0
2008-12-24 20:47:00,62.562,62.579,62.562,62.578,13760000.0
2008-12-24 20:48:00,62.589,62.59,62.581,62.581,71120000.0
2008-12-24 20:50:00,62.562,62.582,62.556,62.578,135510000.0
2008-12-24 20:51:00,62.563,62.572,62.563,62.568,70880000.0
2008-12-24 20:52:00,62.565,62.576,62.56,62.574,8650000.0
2008-12-24 20:53:00,62.566,62.579,62.563,62.577,106670000.0
2008-12-24 20:54:00,62.588,62.588,62.571,62.578,83910000.0
2008-12-24 20:56:00,62.571,62.578,62.57,62.572,96100000.0
2008-12-24 20:57:00,62.58,62.591,62.565,62.591,78390000.0
2008-12-24 20:58:00,62.581,62.599,62.581,62.599,58910000.0
2008-12-24 21:00:00,62.676,62.676,62.669,62.669,4690000.0
2008-12-24 21:01:00,62.615,62.615,62.593,62.612,100140000.0
2008-12-24 21:02:00,62.589,62.601,62.589,62.6,73450000.0
2008-12-24 21:03:00,62.582,62.618,62.579,62.58,48860000.0
2008-12-24 21:04:00,62.583,62.595,62.583,62.587,68320000.0
2008-12-24 21:06:00,62.659,62.659,62.572,62.575,78540000.0
2008-12-24 21:07:00,62.575,62.575,62.545,62.55,46410000.0
2008-12-24 21:08:00,62.572,62.572,62.549,62.549,45600000.0
2008-12-24 21:09:00,62.592,62.592,62.554,62.57,64810000.0
2008-12-24 21:10:00,62.576,62.58,62.556,62.566,82030000.0
2008-12-24 21:11:00,62.572,62.572,62.552,62.552,106080000.0
2008-12-24 21:12:00,62.609,62.609,62.563,62.563,111510000.0
2008-12-24 21:13:00,62.563,62.589,62.563,62.585,115660000.0
2008-12-24 21:15:00,62.612,62.612,62.597,62.601,65120000.0
2008-12-24 21:16:00,62.573,62.59,62.573,62.579,70550000.0
2008-12-24 21:17:00,62.588,62.603,62.588,62.593,74950000.0
2008-12-24 21:18:00,62.632,62.632,62.557,62.557,46000000.0
2008-12-24 21:21:00,62.599,62.599,62.545,62.545,101740000.0
2008-12-24 21:22:00,62.568,62.575,62.568,62.575,135640000.0
2008-12-24 21:23:00,62.586,62.599,62.556,62.595,126760000.0
2008-12-24 21:24:00,62.563,62.585,62.563,62.582,88850000.0
2008-12-24 21:25:00,62.583,62.593,62.563,62.584,21660000.0
2008-12-24 21:26:00,62.604,62.604,62.571,62.593,115160000.0
2008-12-24 21:27:00,62.567,62.589,62.567,62.568,136840000.0
2008-12-24 21:30:00,62.61,62.61,62.47,62.47,62350000.0
2008-12-24 21:32:00,62.446,62.451,62.44,62.445,186610000.0
2008-12-24 21:33:00,62.607,62.607,62.536,62.536,171130000.0
2008-12-24 21:34:00,62.446,62.525,62.446,62.525,115630000.0
2008-12-24 21:35:00,62.608,62.611,62.606,62.606,72040000.0
2008-12-24 21:36:00,62.588,62.592,62.547,62.554,119070000.0
2008-12-24 21:38:00,62.462,62.472,62.456,62.456,106590000.0
2008-12-24 21:39:00,62.557,62.557,62.473,62.473,151000000.0
2008-12-24 21:40:00,62.53,62.53,62.508,62.508,4130000.0
2008-12-24 21:41:00,62.478,62.544,62.478,62.49,118680000.0
2008-12-24 21:42:00,62.563,62.564,62.554,62.557,136640000.0
2008-12-24 21:44:00,62.477,62.534,62.47,62.47,68330000.0
2008-12-24 21:45:00,62.561,62.561,62.445,62.445,66740000.0
2008-12-24 21:46:00,62.504,62.504,62.395,62.399,87200000.0
2008-12-24 21:47:00,62.458,62.463,62.375,62.447,110890000.0
2008-12-24 21:48:00,62.439,62.452,62.375,62.375,89220000.0
2008-12-24 21:49:00,62.383,62.471,62.382,62.382,127930000.0
2008-12-24 21:50:00,62.472,62.472,62.387,62.387,57720000.0
2008-12-24 21:51:00,62.461,62.464,62.4,62.464,125390000.0
2008-12-24 21:52:00,62.376,62.469,62.376,62.469,91860000.0
2008-12-24 21:53:00,62.441,62.478,62.331,62.331,89380000.0
2008-12-24 21:54:00,62.441,62.454,62.332,62.332,87140000.0
2008-12-24 21:55:00,62.393,62.407,62.322,62.407,91290000.0
2008-12-24 21:56:00,62.383,62.399,62.316,62.316,91330000.0
2008-12-24 21:57:00,62.418,62.418,62.351,62.406,114140000.0
2008-12-24 21:58:00,62.389,62.402,62.323,62.324,93880000.0
2008-12-24 21:59:00,62.327,62.33,62.327,62.328,79940000.0
2008-12-24 22:00:00,62.435,62.435,62.322,62.322,60730000.0
2008-12-24 22:01:00,62.315,62.315,62.286,62.306,63840000.0
2008-12-24 22:02:00,62.326,62.344,62.326,62.344,88540000.0
2008-12-24 22:03:00,62.426,62.426,62.326,62.337,70510000.0
2008-12-24 22:04:00,62.313,62.313,62.306,62.306,5290000.0
2008-12-24 22:05:00,62.327,62.33,62.322,62.327,99410000.0
2008-12-24 22:06:00,62.407,62.407,62.325,62.337,108310000.0
2008-12-24 22:09:00,62.446,62.446,62.338,62.338,99290000.0
2008-12-24 22:10:00,62.328,62.331,62.325,62.327,104770000.0
2008-12-24 22:11:00,62.329,62.33,62.32,62.321,89520000.0
2008-12-24 22:12:00,62.401,62.401,62.348,62.348,83180000.0
2008-12-24 22:14:00,62.328,62.329,62.324,62.326,96040000.0
2008-12-24 22:15:00,62.454,62.454,62.338,62.338,118250000.0
2008-12-24 22:17:00,62.311,62.32,62.311,62.318,114830000.0
2008-12-24 22:18:00,62.417,62.417,62.322,62.322,126590000.0
2008-12-24 22:19:00,62.298,62.3,62.294,62.297,124790000.0
2008-12-24 22:21:00,62.416,62.419,62.41,62.41,118420000.0
2008-12-24 22:22:00,62.319,62.319,62.313,62.313,80720000.0
2008-12-24 22:23:00,62.326,62.329,62.324,62.327,91030000.0
2008-12-24 22:24:00,62.426,62.426,62.336,62.336,95010000.0
2008-12-24 22:26:00,62.345,62.423,62.345,62.419,59580000.0
2008-12-24 22:27:00,62.328,62.33,62.327,62.328,94610000.0
2008-12-24 22:29:00,62.337,62.34,62.336,62.339,101850000.0
2008-12-24 22:30:00,62.439,62.439,62.339,62.339,86820000.0
2008-12-24 22:31:00,62.334,62.358,62.319,62.32,70700000.0
2008-12-24 22:32:00,62.334,62.341,62.319,62.319,106100000.0
2008-12-24 22:33:00,62.448,62.448,62.439,62.439,108590000.0
2008-12-24 22:36:00,62.433,62.433,62.339,62.339,82310000.0
2008-12-24 22:37:00,62.326,62.33,62.325,62.329,65630000.0
2008-12-24 22:38:00,62.329,62.329,62.326,62.328,64080000.0
2008-12-24 22:39:00,62.446,62.446,62.436,62.437,103310000.0
2008-12-24 22:40:00,62.327,62.327,62.323,62.327,81620000.0
2008-12-24 22:41:00,62.313,62.313,62.301,62.302,116030000.0
2008-12-24 22:42:00,62.407,62.407,62.32,62.32,70800000.0
2008-12-24 22:43:00,62.319,62.319,62.317,62.319,59060000.0
2008-12-24 22:44:00,62.328,62.33,62.327,62.328,64530000.0
2008-12-24 22:45:00,62.435,62.437,62.427,62.427,110950000.0
2008-12-24 22:47:00,62.326,62.326,62.309,62.316,74700000.0
2008-12-24 22:48:00,62.425,62.425,62.31,62.31,94910000.0
2008-12-24 22:49:00,62.333,62.377,62.317,62.317,94900000.0
2008-12-24 22:50:00,62.319,62.326,62.311,62.311,122890000.0
2008-12-24 22:51:00,62.418,62.418,62.41,62.41,84810000.0
2008-12-24 22:53:00,62.319,62.32,62.317,62.317,48220000.0
2008-12-24 22:54:00,62.429,62.429,62.337,62.337,52070000.0
2008-12-24 22:56:00,62.316,62.316,62.307,62.307,65010000.0
2008-12-24 22:57:00,62.393,62.393,62.324,62.324,73720000.0
2008-12-24 22:58:00,62.31,62.317,62.309,62.314,85660000.0
2008-12-24 22:59:00,62.397,62.397,62.391,62.391,59890000.0
2008-12-24 23:02:00,62.429,62.429,62.425,62.429,81130000.0
2008-12-24 23:03:00,62.417,62.42,62.415,62.415,79380000.0
2008-12-24 23:06:00,62.435,62.436,62.429,62.429,56330000.0
2008-12-24 23:09:00,62.434,62.438,62.43,62.431,63940000.0
2008-12-24 23:12:00,62.466,62.466,62.457,62.457,120540000.0
2008-12-24 23:15:00,62.445,62.446,62.437,62.437,103120000.0
2008-12-24 23:18:00,62.467,62.467,62.456,62.456,48820000.0
2008-12-24 23:21:00,62.466,62.466,62.459,62.459,33570000.0
2008-12-24 23:24:00,62.477,62.477,62.469,62.469,98190000.0
2008-12-24 23:26:00,62.555,62.556,62.55,62.55,44030000.0
2008-12-24 23:29:00,62.536,62.537,62.53,62.531,62580000.0
2008-12-24 23:33:00,62.445,62.445,62.435,62.435,106810000.0
2008-12-24 23:36:00,62.446,62.446,62.438,62.439,35600000.0
2008-12-24 23:39:00,62.434,62.434,62.427,62.427,12530000.0
2008-12-24 23:42:00,62.407,62.407,62.399,62.399,49820000.0
2008-12-24 23:45:00,62.406,62.407,62.398,62.398,34630000.0
2008-12-24 23:48:00,62.425,62.425,62.419,62.419,43300000.0
2008-12-24 23:51:00,62.443,62.444,62.439,62.439,23690000.0
2008-12-24 23:54:00,62.436,62.436,62.429,62.429,41040000.0
2008-12-24 23:57:00,62.458,62.458,62.45,62.45,65530000.0
2008-12-25 00:00:00,62.448,62.448,62.44,62.44,52610000.0
2008-12-25 00:03:00,62.508,62.509,62.498,62.499,79640000.0
2008-12-25 00:05:00,62.535,62.536,62.527,62.528,77640000.0
2008-12-25 00:09:00,62.407,62.407,62.4,62.401,113760000.0
2008-12-25 00:12:00,62.376,62.378,62.37,62.37,47170000.0
2008-12-25 00:15:00,62.404,62.407,62.399,62.399,105750000.0
2008-12-25 00:18:00,62.417,62.417,62.407,62.407,80570000.0
2008-12-25 00:21:00,62.337,62.337,62.329,62.329,68440000.0
2008-12-25 00:24:00,62.386,62.387,62.38,62.38,81750000.0
2008-12-25 00:27:00,62.367,62.368,62.361,62.361,103200000.0
2008-12-25 00:30:00,62.348,62.349,62.341,62.341,94710000.0
2008-12-25 00:33:00,62.345,62.345,62.34,62.34,24150000.0
2008-12-25 00:36:00,62.388,62.388,62.381,62.382,106470000.0
2008-12-25 00:39:00,62.505,62.507,62.499,62.499,55770000.0
2008-12-25 00:42:00,62.547,62.547,62.539,62.539,45670000.0
2008-12-25 00:45:00,62.537,62.537,62.53,62.53,71500000.0
2008-12-25 00:48:00,62.547,62.547,62.539,62.539,58490000.0
2008-12-25 00:51:00,62.485,62.485,62.478,62.479,40820000.0
2008-12-25 00:54:00,62.488,62.488,62.481,62.481,132960000.0
2008-12-25 00:57:00,62.487,62.487,62.48,62.48,67560000.0
2008-12-25 01:00:00,62.487,62.487,62.481,62.481,84760000.0
2008-12-25 01:03:00,62.466,62.467,62.461,62.461,37780000.0
2008-12-25 01:06:00,62.498,62.498,62.49,62.49,73860000.0
2008-12-25 01:09:00,62.646,62.648,62.64,62.64,83240000.0
2008-12-25 01:12:00,62.636,62.638,62.63,62.63,93270000.0
2008-12-25 01:15:00,62.635,62.635,62.63,62.63,37010000.0
2008-12-25 01:18:00,62.646,62.647,62.64,62.64,24610000.0
2008-12-25 01:21:00,62.514,62.515,62.505,62.505,115880000.0
2008-12-25 01:24:00,62.505,62.508,62.499,62.499,93690000.0
2008-12-25 01:27:00,62.503,62.508,62.5,62.503,134280000.0
2008-12-25 01:30:00,62.516,62.517,62.509,62.509,79660000.0
2008-12-25 01:33:00,62.518,62.519,62.508,62.508,72350000.0
2008-12-25 01:36:00,62.516,62.517,62.507,62.507,78790000.0
2008-12-25 01:39:00,62.535,62.537,62.528,62.528,96190000.0
2008-12-25 01:41:00,62.536,62.539,62.531,62.531,66970000.0
2008-12-25 01:45:00,62.537,62.537,62.528,62.529,85480000.0
2008-12-25 01:48:00,62.546,62.548,62.539,62.539,82480000.0
2008-12-25 01:51:00,62.55,62.55,62.54,62.541,60180000.0
2008-12-25 01:54:00,62.657,62.658,62.65,62.65,91650000.0
2008-12-25 01:57:00,62.647,62.647,62.64,62.64,49770000.0
2008-12-25 02:03:00,62.575,62.577,62.57,62.571,57610000.0
2008-12-25 02:06:00,62.555,62.559,62.551,62.551,93830000.0
2008-12-25 02:09:00,62.547,62.547,62.537,62.537,60500000.0
2008-12-25 02:12:00,62.506,62.506,62.499,62.499,49560000.0
2008-12-25 02:15:00,62.645,62.647,62.639,62.639,47160000.0
2008-12-25 02:18:00,62.646,62.647,62.639,62.641,69590000.0
2008-12-25 02:20:00,62.515,62.516,62.508,62.508,77230000.0
2008-12-25 02:23:00,62.518,62.52,62.515,62.519,66760000.0
2008-12-25 02:24:00,62.508,62.508,62.507,62.508,27120000.0
2008-12-25 02:27:00,62.535,62.537,62.527,62.528,105850000.0
2008-12-25 02:30:00,62.636,62.638,62.627,62.627,70310000.0
2008-12-25 02:33:00,62.666,62.666,62.66,62.66,51650000.0
2008-12-25 02:36:00,62.667,62.667,62.658,62.658,67520000.0
2008-12-25 02:39:00,62.666,62.669,62.662,62.664,62910000.0
2008-12-25 02:42:00,62.717,62.717,62.71,62.71,81830000.0
2008-12-25 02:45:00,62.707,62.707,62.7,62.7,64250000.0
2008-12-25 02:48:00,62.637,62.637,62.629,62.63,59310000.0
2008-12-25 02:51:00,62.487,62.487,62.479,62.48,82450000.0
2008-12-25 02:53:00,62.527,62.697,62.527,62.69,68530000.0
2008-12-25 02:57:00,62.746,62.746,62.738,62.738,90080000.0
2008-12-25 03:00:00,62.736,62.737,62.728,62.728,57950000.0
2008-12-25 03:03:00,62.726,62.727,62.719,62.719,46720000.0
2008-12-25 03:06:00,62.685,62.688,62.681,62.681,60130000.0
2008-12-25 03:09:00,62.667,62.668,62.66,62.661,73700000.0
2008-12-25 03:12:00,62.627,62.628,62.62,62.621,62690000.0
2008-12-25 03:15:00,62.546,62.546,62.539,62.539,47960000.0
2008-12-25 03:18:00,62.676,62.676,62.669,62.669,102970000.0
2008-12-25 03:21:00,62.685,62.688,62.679,62.68,63330000.0
2008-12-25 03:24:00,62.685,62.687,62.679,62.681,60490000.0
2008-12-25 03:26:00,62.707,62.707,62.7,62.7,66320000.0
2008-12-25 03:30:00,62.687,62.687,62.681,62.681,45950000.0
2008-12-25 03:33:00,62.687,62.687,62.679,62.679,64500000.0
2008-12-25 03:36:00,62.546,62.547,62.54,62.541,65690000.0
2008-12-25 03:39:00,62.557,62.557,62.55,62.55,98970000.0
2008-12-25 03:42:00,62.566,62.567,62.56,62.56,75620000.0
2008-12-25 03:45:00,62.585,62.587,62.58,62.58,68170000.0
2008-12-25 03:48:00,62.735,62.737,62.73,62.73,46980000.0
2008-12-25 03:51:00,62.766,62.768,62.76,62.76,48370000.0
2008-12-25 03:54:00,62.765,62.765,62.759,62.759,82550000.0
2008-12-25 03:57:00,62.726,62.73,62.721,62.721,65500000.0
2008-12-25 04:00:00,62.794,62.794,62.534,62.534,21440000.0
2008-12-25 04:02:00,62.509,62.517,62.509,62.517,74600000.0
2008-12-25 04:03:00,62.588,62.588,62.577,62.577,113920000.0
2008-12-25 04:04:00,62.543,62.543,62.522,62.522,85530000.0
2008-12-25 04:05:00,62.508,62.509,62.506,62.508,76860000.0
2008-12-25 04:06:00,62.596,62.596,62.506,62.506,72790000.0
2008-12-25 04:07:00,62.498,62.503,62.489,62.497,87590000.0
2008-12-25 04:08:00,62.492,62.511,62.491,62.491,48370000.0
2008-12-25 04:09:00,62.585,62.585,62.5,62.5,52840000.0
2008-12-25 04:10:00,62.489,62.498,62.489,62.498,79270000.0
2008-12-25 04:11:00,62.498,62.5,62.497,62.499,68800000.0
2008-12-25 04:12:00,62.656,62.656,62.505,62.522,66770000.0
2008-12-25 04:13:00,62.531,62.536,62.531,62.536,85900000.0
2008-12-25 04:14:00,62.529,62.53,62.527,62.528,46890000.0
2008-12-25 04:15:00,62.677,62.677,62.54,62.54,73420000.0
2008-12-25 04:17:00,62.53,62.536,62.53,62.531,37940000.0
2008-12-25 04:18:00,62.657,62.657,62.499,62.499,90830000.0
2008-12-25 04:19:00,62.508,62.511,62.506,62.508,87650000.0
2008-12-25 04:21:00,62.656,62.657,62.651,62.651,66980000.0
2008-12-25 04:22:00,62.517,62.517,62.509,62.509,58820000.0
2008-12-25 04:23:00,62.501,62.508,62.501,62.507,74670000.0
2008-12-25 04:24:00,62.651,62.651,62.391,62.391,67190000.0
2008-12-25 04:25:00,62.382,62.386,62.382,62.386,3230000.0
2008-12-25 04:26:00,62.382,62.392,62.382,62.389,8560000.0
2008-12-25 04:27:00,62.438,62.626,62.438,62.479,56470000.0
2008-12-25 04:28:00,62.467,62.467,62.458,62.466,68310000.0
2008-12-25 04:29:00,62.465,62.466,62.45,62.45,66280000.0
2008-12-25 04:30:00,62.608,62.608,62.6,62.6,7030000.0
2008-12-25 04:32:00,62.458,62.459,62.456,62.457,72160000.0
2008-12-25 04:33:00,62.604,62.604,62.465,62.465,60590000.0
2008-12-25 04:34:00,62.446,62.452,62.446,62.452,4730000.0
2008-12-25 04:36:00,62.617,62.617,62.61,62.61,47660000.0
2008-12-25 04:39:00,62.606,62.606,62.599,62.599,47650000.0
2008-12-25 04:41:00,62.45,62.458,62.45,62.455,80060000.0
2008-12-25 04:42:00,62.571,62.571,62.462,62.462,80230000.0
2008-12-25 04:44:00,62.472,62.598,62.472,62.598,83650000.0
2008-12-25 04:45:00,62.45,62.457,62.449,62.456,83340000.0
2008-12-25 04:46:00,62.449,62.45,62.445,62.446,113130000.0
2008-12-25 04:47:00,62.457,62.459,62.454,62.458,93100000.0
2008-12-25 04:48:00,62.616,62.617,62.608,62.608,71810000.0
2008-12-25 04:49:00,62.449,62.45,62.447,62.45,57150000.0
2008-12-25 04:50:00,62.458,62.46,62.444,62.451,54190000.0
2008-12-25 04:51:00,62.6,62.6,62.455,62.455,83920000.0
2008-12-25 04:52:00,62.46,62.46,62.45,62.456,68830000.0
2008-12-25 04:54:00,62.627,62.627,62.478,62.478,101170000.0
2008-12-25 04:57:00,62.633,62.633,62.479,62.479,69560000.0
2008-12-25 04:58:00,62.475,62.477,62.47,62.47,85220000.0
2008-12-25 04:59:00,62.489,62.613,62.484,62.613,96700000.0
2008-12-25 05:00:00,62.646,62.646,62.495,62.592,85660000.0
2008-12-25 05:02:00,62.473,62.631,62.473,62.631,38770000.0
2008-12-25 05:03:00,62.468,62.469,62.464,62.466,93150000.0
2008-12-25 05:04:00,62.475,62.477,62.468,62.476,116460000.0
2008-12-25 05:06:00,62.517,62.661,62.517,62.65,120130000.0
2008-12-25 05:07:00,62.512,62.528,62.512,62.526,125620000.0
2008-12-25 05:09:00,62.655,62.657,62.65,62.65,76900000.0
2008-12-25 05:11:00,62.516,62.516,62.508,62.511,67310000.0
2008-12-25 05:12:00,62.654,62.656,62.645,62.645,84880000.0
2008-12-25 05:13:00,62.514,62.514,62.501,62.501,84460000.0
2008-12-25 05:14:00,62.507,62.507,62.498,62.504,92300000.0
2008-12-25 05:15:00,62.628,62.628,62.507,62.507,59210000.0
2008-12-25 05:17:00,62.588,62.59,62.587,62.587,77180000.0
2008-12-25 05:18:00,62.571,62.571,62.509,62.514,85950000.0
2008-12-25 05:19:00,62.51,62.511,62.506,62.509,77590000.0
2008-12-25 05:21:00,62.638,62.638,62.514,62.514,99190000.0
2008-12-25 05:22:00,62.492,62.497,62.491,62.491,109320000.0
2008-12-25 05:23:00,62.498,62.5,62.496,62.498,81060000.0
2008-12-25 05:24:00,62.656,62.656,62.647,62.647,87800000.0
2008-12-25 05:26:00,62.496,62.508,62.496,62.507,64480000.0
2008-12-25 05:27:00,62.646,62.646,62.508,62.508,66020000.0
2008-12-25 05:28:00,62.498,62.499,62.493,62.495,100850000.0
2008-12-25 05:30:00,62.636,62.636,62.521,62.521,119250000.0
2008-12-25 05:31:00,62.518,62.52,62.517,62.518,69660000.0
2008-12-25 05:32:00,62.517,62.517,62.51,62.517,60200000.0
2008-12-25 05:33:00,62.633,62.633,62.524,62.526,75720000.0
2008-12-25 05:35:00,62.626,62.626,62.62,62.621,148100000.0
2008-12-25 05:36:00,62.51,62.517,62.51,62.516,76440000.0
2008-12-25 05:38:00,62.523,62.62,62.523,62.62,98060000.0
2008-12-25 05:40:00,62.508,62.51,62.505,62.51,85810000.0
2008-12-25 05:41:00,62.516,62.516,62.509,62.509,56330000.0
2008-12-25 05:42:00,62.641,62.641,62.507,62.507,50080000.0
2008-12-25 05:43:00,62.519,62.52,62.517,62.519,39100000.0
2008-12-25 05:45:00,62.637,62.637,62.516,62.518,62670000.0
2008-12-25 05:46:00,62.51,62.51,62.506,62.507,69150000.0
2008-12-25 05:47:00,62.505,62.507,62.499,62.499,92780000.0
2008-12-25 05:48:00,62.588,62.588,62.506,62.506,58660000.0
2008-12-25 05:49:00,62.493,62.509,62.493,62.507,56240000.0
2008-12-25 05:50:00,62.515,62.515,62.508,62.508,83530000.0
2008-12-25 05:51:00,62.623,62.623,62.494,62.494,83090000.0
2008-12-25 05:52:00,62.515,62.515,62.507,62.507,73190000.0
2008-12-25 05:53:00,62.502,62.602,62.497,62.602,90140000.0
2008-12-25 05:56:00,62.498,62.499,62.494,62.499,67140000.0
2008-12-25 05:57:00,62.627,62.627,62.494,62.497,78520000.0
2008-12-25 05:58:00,62.477,62.486,62.477,62.486,66320000.0
2008-12-25 05:59:00,62.487,62.487,62.479,62.479,42290000.0
2008-12-25 06:00:00,62.579,62.579,62.487,62.487,115180000.0
2008-12-25 06:02:00,62.479,62.48,62.475,62.476,78840000.0
2008-12-25 06:03:00,62.589,62.589,62.492,62.497,75990000.0
2008-12-25 06:04:00,62.477,62.479,62.475,62.475,97940000.0
2008-12-25 06:05:00,62.476,62.486,62.476,62.485,102930000.0
2008-12-25 06:06:00,62.648,62.648,62.5,62.5,38000000.0
2008-12-25 06:07:00,62.498,62.499,62.496,62.496,39600000.0
2008-12-25 06:08:00,62.496,62.498,62.491,62.498,50020000.0
2008-12-25 06:09:00,62.618,62.618,62.51,62.51,16720000.0
2008-12-25 06:11:00,62.557,62.691,62.557,62.689,61910000.0
2008-12-25 06:12:00,62.67,62.67,62.514,62.514,27330000.0
2008-12-25 06:13:00,62.498,62.499,62.497,62.498,84200000.0
2008-12-25 06:14:00,62.489,62.489,62.484,62.486,93720000.0
2008-12-25 06:15:00,62.535,62.663,62.501,62.501,46330000.0
2008-12-25 06:16:00,62.487,62.494,62.482,62.482,37460000.0
2008-12-25 06:17:00,62.504,62.504,62.48,62.48,61580000.0
2008-12-25 06:18:00,62.616,62.616,62.493,62.493,68300000.0
2008-12-25 06:19:00,62.476,62.476,62.461,62.461,101070000.0
2008-12-25 06:20:00,62.447,62.456,62.447,62.451,69240000.0
2008-12-25 06:21:00,62.5,62.639,62.47,62.47,130120000.0
2008-12-25 06:24:00,62.574,62.576,62.571,62.571,31420000.0
2008-12-25 06:25:00,62.459,62.468,62.459,62.459,42340000.0
2008-12-25 06:27:00,62.506,62.664,62.506,62.658,36980000.0
2008-12-25 06:30:00,62.688,62.688,62.679,62.681,62830000.0
2008-12-25 06:31:00,62.632,62.632,62.457,62.458,57100000.0
2008-12-25 06:33:00,62.507,62.675,62.507,62.667,41570000.0
2008-12-25 06:35:00,62.618,62.618,62.464,62.464,81460000.0
2008-12-25 06:36:00,62.511,62.646,62.511,62.637,75530000.0
2008-12-25 06:39:00,62.552,62.554,62.548,62.549,26860000.0
2008-12-25 06:42:00,62.645,62.645,62.454,62.454,65750000.0
2008-12-25 06:43:00,62.44,62.462,62.44,62.462,38640000.0
2008-12-25 06:44:00,62.449,62.607,62.449,62.607,69310000.0
2008-12-25 06:45:00,62.598,62.598,62.478,62.484,106090000.0
2008-12-25 06:46:00,62.461,62.477,62.461,62.477,65200000.0
2008-12-25 06:47:00,62.48,62.48,62.477,62.479,38510000.0
2008-12-25 06:48:00,62.572,62.572,62.491,62.495,28750000.0
2008-12-25 06:49:00,62.472,62.472,62.433,62.433,43520000.0
2008-12-25 06:50:00,62.43,62.447,62.43,62.447,124360000.0
2008-12-25 06:51:00,62.495,62.63,62.466,62.466,60570000.0
2008-12-25 06:52:00,62.456,62.456,62.44,62.44,79290000.0
2008-12-25 06:53:00,62.435,62.435,62.429,62.43,45150000.0
2008-12-25 06:54:00,62.48,62.616,62.455,62.455,77210000.0
2008-12-25 06:56:00,62.445,62.45,62.445,62.449,71250000.0
2008-12-25 06:57:00,62.516,62.516,62.51,62.51,58730000.0
2008-12-25 06:58:00,62.456,62.456,62.441,62.442,109140000.0
2008-12-25 06:59:00,62.442,62.458,62.442,62.447,112190000.0
2008-12-25 07:00:00,62.617,62.617,62.451,62.451,87220000.0
2008-12-25 07:03:00,62.544,62.544,62.539,62.539,58920000.0
2008-12-25 07:06:00,62.538,62.538,62.529,62.529,83270000.0
2008-12-25 07:08:00,62.437,62.439,62.437,62.439,74060000.0
2008-12-25 07:09:00,62.488,62.637,62.488,62.63,78760000.0
2008-12-25 07:11:00,62.581,62.581,62.441,62.446,85850000.0
2008-12-25 07:12:00,62.495,62.626,62.453,62.473,75450000.0
2008-12-25 07:13:00,62.455,62.455,62.441,62.441,76930000.0
2008-12-25 07:14:00,62.457,62.457,62.441,62.441,70030000.0
2008-12-25 07:15:00,62.558,62.558,62.447,62.447,126800000.0
2008-12-25 07:16:00,62.44,62.447,62.439,62.44,107750000.0
2008-12-25 07:17:00,62.447,62.447,62.438,62.446,99310000.0
2008-12-25 07:18:00,62.605,62.605,62.45,62.45,53300000.0
2008-12-25 07:19:00,62.429,62.438,62.429,62.438,93500000.0
2008-12-25 07:20:00,62.429,62.43,62.427,62.428,75490000.0
2008-12-25 07:21:00,62.559,62.559,62.439,62.439,54340000.0
2008-12-25 07:23:00,62.436,62.437,62.431,62.431,83550000.0
2008-12-25 07:24:00,62.579,62.579,62.439,62.439,47920000.0
2008-12-25 07:25:00,62.426,62.426,62.419,62.42,103300000.0
2008-12-25 07:26:00,62.421,62.427,62.42,62.425,128950000.0
2008-12-25 07:27:00,62.473,62.601,62.431,62.431,64130000.0
2008-12-25 07:28:00,62.425,62.427,62.418,62.418,50270000.0
2008-12-25 07:29:00,62.413,62.413,62.389,62.389,65360000.0
2008-12-25 07:30:00,62.514,62.514,62.415,62.415,101660000.0
2008-12-25 07:32:00,62.408,62.409,62.407,62.409,52030000.0
2008-12-25 07:33:00,62.528,62.528,62.417,62.418,44650000.0
2008-12-25 07:34:00,62.419,62.421,62.417,62.418,70970000.0
2008-12-25 07:35:00,62.418,62.42,62.416,62.418,72850000.0
2008-12-25 07:36:00,62.537,62.537,62.425,62.425,51220000.0
2008-12-25 07:37:00,62.408,62.41,62.405,62.407,58110000.0
2008-12-25 07:39:00,62.546,62.546,62.536,62.536,60440000.0
2008-12-25 07:40:00,62.415,62.415,62.407,62.408,38240000.0
2008-12-25 07:41:00,62.421,62.529,62.418,62.529,41330000.0
2008-12-25 07:42:00,62.53,62.53,62.42,62.42,114800000.0
2008-12-25 07:43:00,62.419,62.42,62.417,62.418,127740000.0
2008-12-25 07:44:00,62.409,62.41,62.405,62.409,96850000.0
2008-12-25 07:45:00,62.457,62.558,62.41,62.413,76070000.0
2008-12-25 07:46:00,62.396,62.397,62.391,62.397,66090000.0
2008-12-25 07:47:00,62.387,62.389,62.387,62.388,33210000.0
2008-12-25 07:48:00,62.436,62.568,62.403,62.403,51230000.0
2008-12-25 07:49:00,62.398,62.406,62.393,62.393,77700000.0
2008-12-25 07:50:00,62.389,62.391,62.384,62.385,131770000.0
2008-12-25 07:51:00,62.518,62.518,62.407,62.407,39610000.0
2008-12-25 07:52:00,62.388,62.39,62.386,62.389,39140000.0
2008-12-25 07:54:00,62.436,62.561,62.413,62.413,27910000.0
2008-12-25 07:55:00,62.399,62.4,62.397,62.398,71530000.0
2008-12-25 07:57:00,62.564,62.564,62.392,62.392,124450000.0
2008-12-25 07:59:00,62.408,62.559,62.397,62.556,89560000.0
2008-12-25 08:00:00,62.508,62.508,62.381,62.396,114010000.0
2008-12-25 08:01:00,62.412,62.43,62.399,62.418,91260000.0
2008-12-25 08:02:00,62.44,62.444,62.431,62.444,96150000.0
2008-12-25 08:03:00,62.492,62.608,62.45,62.45,45240000.0
2008-12-25 08:04:00,62.416,62.416,62.409,62.416,36980000.0
2008-12-25 08:05:00,62.438,62.44,62.437,62.438,27500000.0
2008-12-25 08:06:00,62.56,62.56,62.421,62.447,50380000.0
2008-12-25 08:08:00,62.448,62.454,62.442,62.447,42050000.0
2008-12-25 08:09:00,62.617,62.617,62.443,62.443,48720000.0
2008-12-25 08:10:00,62.437,62.452,62.426,62.452,107680000.0
2008-12-25 08:11:00,62.459,62.569,62.44,62.569,77870000.0
2008-12-25 08:12:00,62.556,62.556,62.457,62.457,70570000.0
2008-12-25 08:13:00,62.436,62.447,62.436,62.447,91130000.0
2008-12-25 08:15:00,62.607,62.607,62.467,62.467,94340000.0
2008-12-25 08:16:00,62.454,62.459,62.453,62.459,147890000.0
2008-12-25 08:17:00,62.444,62.444,62.421,62.421,113560000.0
2008-12-25 08:18:00,62.559,62.559,62.439,62.439,81330000.0
2008-12-25 08:20:00,62.439,62.58,62.439,62.577,93300000.0
2008-12-25 08:22:00,62.418,62.419,62.409,62.416,74800000.0
2008-12-25 08:23:00,62.408,62.413,62.4,62.4,78890000.0
2008-12-25 08:24:00,62.551,62.551,62.394,62.394,29710000.0
2008-12-25 08:25:00,62.377,62.379,62.377,62.377,76880000.0
2008-12-25 08:26:00,62.38,62.396,62.38,62.396,78140000.0
2008-12-25 08:27:00,62.537,62.537,62.393,62.408,123790000.0
2008-12-25 08:28:00,62.386,62.386,62.369,62.369,99580000.0
2008-12-25 08:29:00,62.371,62.371,62.342,62.342,87210000.0
2008-12-25 08:30:00,62.459,62.459,62.363,62.374,75080000.0
2008-12-25 08:31:00,62.369,62.386,62.369,62.369,93050000.0
2008-12-25 08:32:00,62.359,62.512,62.359,62.509,49270000.0
2008-12-25 08:33:00,62.395,62.396,62.382,62.396,48700000.0
2008-12-25 08:34:00,62.385,62.385,62.362,62.376,89370000.0
2008-12-25 08:35:00,62.368,62.378,62.368,62.377,72380000.0
2008-12-25 08:36:00,62.507,62.507,62.497,62.497,77610000.0
2008-12-25 08:39:00,62.532,62.532,62.362,62.362,70940000.0
2008-12-25 08:40:00,62.348,62.35,62.347,62.349,68340000.0
2008-12-25 08:42:00,62.397,62.51,62.366,62.366,103190000.0
2008-12-25 08:43:00,62.36,62.369,62.36,62.367,104250000.0
2008-12-25 08:45:00,62.487,62.488,62.48,62.48,73030000.0
2008-12-25 08:46:00,62.369,62.37,62.367,62.367,64540000.0
2008-12-25 08:47:00,62.388,62.389,62.387,62.388,76060000.0
2008-12-25 08:48:00,62.552,62.552,62.42,62.444,60820000.0
2008-12-25 08:49:00,62.391,62.411,62.391,62.41,14640000.0
2008-12-25 08:50:00,62.415,62.415,62.402,62.402,10330000.0
2008-12-25 08:51:00,62.541,62.541,62.434,62.434,9770000.0
2008-12-25 08:52:00,62.393,62.42,62.393,62.398,14890000.0
2008-12-25 08:53:00,62.414,62.416,62.405,62.416,8460000.0
2008-12-25 08:54:00,62.467,62.569,62.414,62.414,17700000.0
2008-12-25 08:55:00,62.397,62.399,62.397,62.398,10150000.0
2008-12-25 08:56:00,62.406,62.409,62.4,62.407,11530000.0
2008-12-25 08:57:00,62.57,62.572,62.566,62.566,8870000.0
2008-12-25 08:58:00,62.408,62.41,62.404,62.408,14310000.0
2008-12-25 08:59:00,62.419,62.435,62.419,62.435,13420000.0
2008-12-25 09:00:00,62.55,62.55,62.493,62.493,3760000.0
2008-12-25 09:02:00,62.412,62.412,62.398,62.399,12630000.0
2008-12-25 09:03:00,62.513,62.513,62.423,62.423,9800000.0
2008-12-25 09:04:00,62.418,62.418,62.403,62.408,15410000.0
2008-12-25 09:05:00,62.401,62.405,62.394,62.398,11490000.0
2008-12-25 09:06:00,62.535,62.535,62.41,62.41,14170000.0
2008-12-25 09:07:00,62.383,62.389,62.381,62.388,16960000.0
2008-12-25 09:09:00,62.438,62.557,62.426,62.426,8460000.0
2008-12-25 09:10:00,62.395,62.395,62.392,62.392,3380000.0
2008-12-25 09:11:00,62.368,62.368,62.35,62.353,11310000.0
2008-12-25 09:12:00,62.478,62.478,62.377,62.377,8450000.0
2008-12-25 09:13:00,62.372,62.38,62.372,62.38,16520000.0
2008-12-25 09:14:00,62.364,62.364,62.346,62.346,7330000.0
2008-12-25 09:15:00,62.463,62.463,62.356,62.356,12810000.0
2008-12-25 09:16:00,62.351,62.363,62.35,62.354,19710000.0
2008-12-25 09:17:00,62.366,62.375,62.362,62.372,8830000.0
2008-12-25 09:18:00,62.495,62.495,62.379,62.379,7890000.0
2008-12-25 09:21:00,62.436,62.56,62.436,62.549,15630000.0
2008-12-25 09:22:00,62.51,62.51,62.352,62.359,18160000.0
2008-12-25 09:23:00,62.407,62.555,62.407,62.549,9800000.0
2008-12-25 09:26:00,62.501,62.501,62.373,62.388,20890000.0
2008-12-25 09:27:00,62.539,62.539,62.439,62.439,13150000.0
2008-12-25 09:28:00,62.392,62.413,62.392,62.413,15400000.0
2008-12-25 09:29:00,62.412,62.559,62.398,62.559,12400000.0
2008-12-25 09:30:00,62.544,62.544,62.41,62.419,16600000.0
2008-12-25 09:31:00,62.418,62.418,62.418,62.418,3380000.0
2008-12-25 09:32:00,62.425,62.43,62.421,62.427,13570000.0
2008-12-25 09:33:00,62.477,62.572,62.429,62.429,11650000.0
2008-12-25 09:35:00,62.41,62.41,62.409,62.409,2860000.0
2008-12-25 09:36:00,62.55,62.55,62.431,62.431,19050000.0
2008-12-25 09:37:00,62.409,62.409,62.398,62.408,12810000.0
2008-12-25 09:38:00,62.401,62.404,62.392,62.392,10140000.0
2008-12-25 09:39:00,62.48,62.48,62.419,62.419,11280000.0
2008-12-25 09:40:00,62.398,62.398,62.395,62.395,7320000.0
2008-12-25 09:41:00,62.391,62.397,62.387,62.393,13510000.0
2008-12-25 09:42:00,62.508,62.508,62.401,62.405,13520000.0
2008-12-25 09:43:00,62.386,62.39,62.385,62.385,16380000.0
2008-12-25 09:44:00,62.398,62.406,62.398,62.398,10700000.0
2008-12-25 09:45:00,62.446,62.551,62.41,62.41,16600000.0
2008-12-25 09:46:00,62.399,62.399,62.397,62.398,14880000.0
2008-12-25 09:47:00,62.403,62.488,62.403,62.488,13940000.0
2008-12-25 09:48:00,62.474,62.474,62.42,62.42,17240000.0
2008-12-25 09:49:00,62.417,62.424,62.417,62.421,11540000.0
2008-12-25 09:50:00,62.47,62.619,62.47,62.619,8820000.0
2008-12-25 09:51:00,62.598,62.598,62.437,62.437,15210000.0
2008-12-25 09:52:00,62.428,62.428,62.424,62.426,12810000.0
2008-12-25 09:53:00,62.426,62.426,62.423,62.426,11380000.0
2008-12-25 09:54:00,62.552,62.552,62.461,62.461,5630000.0
2008-12-25 09:55:00,62.407,62.408,62.404,62.407,19910000.0
2008-12-25 09:56:00,62.408,62.409,62.408,62.408,10520000.0
2008-12-25 09:57:00,62.537,62.537,62.522,62.531,11830000.0
2008-12-25 09:58:00,62.392,62.392,62.369,62.37,12110000.0
2008-12-25 09:59:00,62.209,62.21,62.201,62.209,18440000.0
2008-12-25 10:00:00,62.256,62.458,62.238,62.238,14730000.0
2008-12-25 10:03:00,62.285,62.512,62.285,62.504,11280000.0
2008-12-25 10:05:00,62.459,62.459,62.295,62.393,7510000.0
2008-12-25 10:06:00,62.429,62.429,62.42,62.42,6570000.0
2008-12-25 10:09:00,62.456,62.456,62.451,62.452,10530000.0
2008-12-25 10:12:00,62.427,62.427,62.418,62.418,5820000.0
2008-12-25 10:14:00,62.371,62.371,62.207,62.207,5080000.0
2008-12-25 10:15:00,62.255,62.494,62.255,62.49,14370000.0
2008-12-25 10:17:00,62.441,62.441,62.346,62.346,5480000.0
2008-12-25 10:18:00,62.457,62.457,62.445,62.445,12590000.0
2008-12-25 10:19:00,62.398,62.398,62.206,62.219,13170000.0
2008-12-25 10:21:00,62.267,62.375,62.267,62.298,4890000.0
2008-12-25 10:22:00,62.242,62.242,62.212,62.212,11090000.0
2008-12-25 10:24:00,62.259,62.552,62.259,62.55,11460000.0
2008-12-25 10:27:00,62.636,62.637,62.627,62.632,10130000.0
2008-12-25 10:30:00,62.628,62.628,62.62,62.62,3960000.0
2008-12-25 10:33:00,62.454,62.454,62.444,62.444,11910000.0
2008-12-25 10:36:00,62.436,62.436,62.432,62.432,6380000.0
2008-12-25 10:39:00,62.497,62.497,62.487,62.487,17290000.0
2008-12-25 10:42:00,62.482,62.491,62.481,62.481,11910000.0
2008-12-25 10:45:00,62.494,62.494,62.484,62.484,9570000.0
2008-12-25 10:48:00,62.494,62.494,62.489,62.489,10330000.0
2008-12-25 10:51:00,62.512,62.516,62.509,62.51,8840000.0
2008-12-25 10:54:00,62.458,62.458,62.449,62.451,9800000.0
2008-12-25 10:57:00,62.456,62.456,62.446,62.451,7890000.0
2008-12-25 11:00:00,62.466,62.466,62.455,62.459,11270000.0
2008-12-25 11:03:00,62.406,62.409,62.393,62.397,16150000.0
2008-12-25 11:06:00,62.435,62.438,62.427,62.429,21070000.0
2008-12-25 11:09:00,62.46,62.472,62.457,62.463,11350000.0
2008-12-25 11:12:00,62.451,62.452,62.451,62.452,3380000.0
2008-12-25 11:15:00,62.447,62.455,62.447,62.448,22980000.0
2008-12-25 11:18:00,62.466,62.466,62.455,62.461,12230000.0
2008-12-25 11:21:00,62.476,62.476,62.466,62.468,13310000.0
2008-12-25 11:24:00,62.505,62.506,62.501,62.501,6760000.0
2008-12-25 11:27:00,62.507,62.507,62.495,62.495,13940000.0
2008-12-25 11:30:00,62.503,62.506,62.499,62.499,17180000.0
2008-12-25 11:32:00,62.518,62.519,62.517,62.518,7740000.0
2008-12-25 11:33:00,62.506,62.508,62.501,62.501,4320000.0
2008-12-25 11:36:00,62.486,62.486,62.47,62.477,11170000.0
2008-12-25 11:39:00,62.506,62.506,62.499,62.499,3760000.0
2008-12-25 11:42:00,62.504,62.506,62.498,62.5,13140000.0
2008-12-25 11:45:00,62.525,62.525,62.511,62.52,15970000.0
2008-12-25 11:48:00,62.528,62.528,62.522,62.522,8840000.0
2008-12-25 11:51:00,62.464,62.466,62.463,62.463,17630000.0
2008-12-25 11:54:00,62.486,62.486,62.474,62.478,16900000.0
2008-12-25 11:57:00,62.487,62.488,62.481,62.481,6900000.0
2008-12-25 12:00:00,62.511,62.519,62.511,62.512,5280000.0
2008-12-25 12:03:00,62.502,62.502,62.5,62.5,4880000.0
2008-12-25 12:06:00,62.503,62.503,62.501,62.501,4170000.0
2008-12-25 12:09:00,62.495,62.495,62.483,62.483,4130000.0
2008-12-25 12:12:00,62.503,62.505,62.501,62.501,16500000.0
2008-12-25 12:15:00,62.506,62.506,62.494,62.5,16980000.0
2008-12-25 12:18:00,62.504,62.505,62.492,62.492,15830000.0
2008-12-25 12:21:00,62.505,62.505,62.487,62.487,10900000.0
2008-12-25 12:24:00,62.49,62.5,62.488,62.49,11080000.0
2008-12-25 12:27:00,62.515,62.515,62.501,62.501,4320000.0
2008-12-25 12:30:00,62.495,62.495,62.491,62.491,4500000.0
2008-12-25 12:33:00,62.493,62.498,62.491,62.491,20740000.0
2008-12-25 12:36:00,62.489,62.497,62.489,62.492,9820000.0
2008-12-25 12:39:00,62.497,62.497,62.487,62.487,11080000.0
2008-12-25 12:42:00,62.497,62.499,62.488,62.49,11260000.0
2008-12-25 12:45:00,62.615,62.615,62.611,62.611,3950000.0
2008-12-25 12:48:00,62.625,62.627,62.62,62.62,15080000.0
2008-12-25 12:51:00,62.508,62.508,62.499,62.499,4520000.0
2008-12-25 12:54:00,62.539,62.548,62.539,62.54,12400000.0
2008-12-25 12:57:00,62.548,62.548,62.539,62.539,11560000.0
2008-12-25 13:00:00,62.515,62.516,62.508,62.512,20080000.0
2008-12-25 13:03:00,62.526,62.526,62.514,62.52,12360000.0
2008-12-25 13:06:00,62.536,62.536,62.521,62.521,6020000.0
2008-12-25 13:09:00,62.522,62.522,62.511,62.512,86470000.0
2008-12-25 13:12:00,62.539,62.541,62.534,62.534,121540000.0
2008-12-25 13:15:00,62.531,62.533,62.523,62.523,31200000.0
2008-12-25 13:18:00,62.534,62.535,62.528,62.528,103590000.0
2008-12-25 13:21:00,62.552,62.556,62.546,62.546,85790000.0
2008-12-25 13:24:00,62.522,62.522,62.512,62.515,97690000.0
2008-12-25 13:27:00,62.478,62.486,62.471,62.472,133130000.0
2008-12-25 13:30:00,62.487,62.491,62.483,62.483,96150000.0
2008-12-25 13:33:00,62.555,62.557,62.545,62.545,107040000.0
2008-12-25 13:36:00,62.494,62.496,62.487,62.487,60230000.0
2008-12-25 13:39:00,62.505,62.509,62.502,62.502,76440000.0
2008-12-25 13:42:00,62.515,62.519,62.51,62.512,116640000.0
2008-12-25 13:45:00,62.506,62.509,62.499,62.499,43080000.0
2008-12-25 13:48:00,62.505,62.508,62.5,62.501,111810000.0
2008-12-25 13:51:00,62.605,62.606,62.596,62.596,97020000.0
2008-12-25 13:54:00,62.497,62.513,62.497,62.503,66190000.0
2008-12-25 13:57:00,62.495,62.495,62.488,62.49,83150000.0
2008-12-25 14:00:00,62.516,62.518,62.508,62.508,112030000.0
2008-12-25 14:03:00,62.498,62.498,62.486,62.487,112120000.0
2008-12-25 14:06:00,62.506,62.508,62.499,62.499,65390000.0
2008-12-25 14:09:00,62.455,62.457,62.445,62.445,164720000.0
2008-12-25 14:12:00,62.475,62.476,62.467,62.467,65070000.0
2008-12-25 14:15:00,62.483,62.483,62.464,62.466,101710000.0
2008-12-25 14:18:00,62.503,62.504,62.495,62.499,113790000.0
2008-12-25 14:21:00,62.529,62.529,62.518,62.518,69000000.0
2008-12-25 14:24:00,62.543,62.544,62.535,62.535,104280000.0
2008-12-25 14:27:00,62.525,62.525,62.518,62.518,38720000.0
2008-12-25 14:30:00,62.507,62.507,62.501,62.501,82190000.0
2008-12-25 14:33:00,62.537,62.537,62.529,62.53,81860000.0
2008-12-25 14:36:00,62.529,62.529,62.518,62.518,70670000.0
2008-12-25 14:39:00,62.508,62.508,62.498,62.5,83380000.0
2008-12-25 14:42:00,62.536,62.537,62.526,62.528,112110000.0
2008-12-25 14:45:00,62.457,62.458,62.449,62.449,74980000.0
2008-12-25 14:47:00,62.557,62.557,62.55,62.55,114380000.0
2008-12-25 14:51:00,62.577,62.577,62.567,62.568,88440000.0
2008-12-25 14:54:00,62.691,62.7,62.689,62.692,115320000.0
2008-12-25 14:57:00,62.635,62.638,62.631,62.632,81210000.0
2008-12-25 14:59:00,62.656,62.656,62.643,62.643,77050000.0
2008-12-25 15:02:00,62.668,62.67,62.664,62.666,88320000.0
2008-12-25 15:03:00,62.658,62.661,62.656,62.659,61050000.0
2008-12-25 15:06:00,62.676,62.676,62.671,62.671,90640000.0
2008-12-25 15:09:00,62.713,62.718,62.709,62.709,99280000.0
2008-12-25 15:12:00,62.776,62.779,62.768,62.768,95040000.0
2008-12-25 15:15:00,62.757,62.757,62.749,62.749,65300000.0
2008-12-25 15:18:00,62.775,62.777,62.767,62.767,120200000.0
2008-12-25 15:21:00,62.777,62.777,62.77,62.77,71080000.0
2008-12-25 15:24:00,62.797,62.797,62.789,62.789,63980000.0
2008-12-25 15:27:00,62.788,62.796,62.781,62.781,118880000.0
2008-12-25 15:29:00,62.817,62.817,62.81,62.81,62740000.0
2008-12-25 15:33:00,62.826,62.826,62.817,62.817,64200000.0
2008-12-25 15:36:00,62.847,62.848,62.839,62.84,58220000.0
2008-12-25 15:39:00,62.936,62.936,62.929,62.93,89530000.0
2008-12-25 15:42:00,62.88,62.88,62.519,62.519,42510000.0
2008-12-25 15:44:00,62.547,62.547,62.54,62.542,74230000.0
2008-12-25 15:48:00,62.497,62.497,62.49,62.49,115820000.0
2008-12-25 15:51:00,62.495,62.495,62.486,62.486,64210000.0
2008-12-25 15:54:00,62.486,62.486,62.481,62.481,44890000.0
2008-12-25 15:57:00,62.503,62.508,62.498,62.498,101050000.0
2008-12-25 16:00:00,62.508,62.508,62.5,62.5,25020000.0
2008-12-25 16:03:00,62.506,62.507,62.5,62.5,37650000.0
2008-12-25 16:06:00,62.496,62.499,62.49,62.492,72870000.0
2008-12-25 16:09:00,62.477,62.477,62.468,62.468,132750000.0
2008-12-25 16:12:00,62.476,62.476,62.469,62.471,33360000.0
2008-12-25 16:15:00,62.506,62.506,62.497,62.497,37560000.0
2008-12-25 16:18:00,62.507,62.507,62.499,62.499,52190000.0
2008-12-25 16:21:00,62.498,62.498,62.488,62.488,49910000.0
2008-12-25 16:24:00,62.516,62.516,62.507,62.507,84610000.0
2008-12-25 16:27:00,62.494,62.496,62.488,62.488,30640000.0
2008-12-25 16:30:00,62.487,62.487,62.48,62.48,68910000.0
2008-12-25 16:33:00,62.495,62.496,62.489,62.49,115250000.0
2008-12-25 16:36:00,62.438,62.438,62.429,62.429,29640000.0
2008-12-25 16:39:00,62.458,62.458,62.45,62.451,57770000.0
2008-12-25 16:42:00,62.486,62.486,62.477,62.478,77440000.0
2008-12-25 16:45:00,62.497,62.497,62.49,62.49,56780000.0
2008-12-25 16:48:00,62.507,62.507,62.5,62.501,92710000.0
2008-12-25 16:51:00,62.516,62.516,62.508,62.508,62910000.0
2008-12-25 16:54:00,62.507,62.507,62.5,62.5,87470000.0
2008-12-25 16:57:00,62.508,62.508,62.5,62.5,77300000.0
2008-12-25 17:00:00,62.537,62.537,62.53,62.53,83740000.0
2008-12-25 17:03:00,62.527,62.529,62.52,62.52,128640000.0
2008-12-25 17:06:00,62.536,62.537,62.53,62.531,67460000.0
2008-12-25 17:09:00,62.556,62.556,62.55,62.55,50870000.0
2008-12-25 17:12:00,62.586,62.587,62.579,62.579,47190000.0
2008-12-25 17:15:00,62.584,62.587,62.575,62.575,64390000.0
2008-12-25 17:17:00,62.585,62.585,62.575,62.575,66300000.0
2008-12-25 17:21:00,62.606,62.607,62.6,62.6,52780000.0
2008-12-25 17:24:00,62.625,62.625,62.62,62.62,49470000.0
2008-12-25 17:27:00,62.647,62.647,62.635,62.635,61740000.0
2008-12-25 17:30:00,62.666,62.667,62.66,62.661,106590000.0
2008-12-25 17:33:00,62.697,62.697,62.69,62.691,72110000.0
2008-12-25 17:36:00,62.696,62.697,62.69,62.69,53020000.0
2008-12-25 17:39:00,62.666,62.666,62.66,62.66,42000000.0
2008-12-25 17:42:00,62.617,62.617,62.61,62.61,28640000.0
2008-12-25 17:45:00,62.587,62.587,62.579,62.579,132040000.0
2008-12-25 17:48:00,62.585,62.588,62.58,62.58,121860000.0
2008-12-25 17:51:00,62.584,62.584,62.579,62.58,41850000.0
2008-12-25 17:54:00,62.598,62.598,62.589,62.59,53380000.0
2008-12-25 17:57:00,62.618,62.618,62.611,62.611,50740000.0
2008-12-25 18:00:00,62.628,62.628,62.618,62.618,78380000.0
2008-12-25 18:03:00,62.626,62.626,62.619,62.619,109120000.0
2008-12-25 18:06:00,62.644,62.647,62.639,62.64,79660000.0
2008-12-25 18:09:00,62.629,62.629,62.621,62.622,74130000.0
2008-12-25 18:12:00,62.656,62.656,62.65,62.65,35290000.0
2008-12-25 18:15:00,62.697,62.697,62.69,62.69,123320000.0
2008-12-25 18:18:00,62.718,62.719,62.71,62.71,88750000.0
2008-12-25 18:21:00,62.716,62.716,62.708,62.709,47970000.0
2008-12-25 18:24:00,62.736,62.736,62.728,62.728,66580000.0
2008-12-25 18:27:00,62.725,62.728,62.721,62.722,82870000.0
2008-12-25 18:30:00,62.757,62.757,62.748,62.748,107710000.0
2008-12-25 18:32:00,62.768,62.768,62.76,62.761,90760000.0
2008-12-25 18:36:00,62.775,62.777,62.771,62.772,71240000.0
2008-12-25 18:39:00,62.815,62.817,62.808,62.808,84370000.0
2008-12-25 18:42:00,62.808,62.808,62.799,62.799,77710000.0
2008-12-25 18:45:00,62.847,62.848,62.841,62.841,83320000.0
2008-12-25 18:48:00,62.866,62.867,62.858,62.858,104620000.0
2008-12-25 18:51:00,62.876,62.878,62.87,62.87,65670000.0
2008-12-25 18:54:00,62.907,62.907,62.899,62.899,57290000.0
2008-12-25 18:57:00,62.926,62.926,62.92,62.921,40440000.0
2008-12-25 19:00:00,62.945,62.945,62.936,62.937,56250000.0
2008-12-25 19:03:00,62.963,62.968,62.959,62.959,105170000.0
2008-12-25 19:06:00,62.988,62.988,62.981,62.981,45090000.0
2008-12-25 19:09:00,63.085,63.086,63.08,63.081,49390000.0
2008-12-25 19:12:00,63.096,63.097,63.086,63.087,64470000.0
2008-12-25 19:15:00,63.095,63.098,63.091,63.092,101140000.0
2008-12-25 19:18:00,63.107,63.107,63.1,63.1,70060000.0
2008-12-25 19:21:00,63.126,63.126,63.121,63.121,53820000.0
2008-12-25 19:24:00,63.147,63.147,63.139,63.139,42810000.0
2008-12-25 19:27:00,63.167,63.168,63.159,63.16,29100000.0
2008-12-25 19:30:00,63.188,63.188,63.179,63.179,131960000.0
2008-12-25 19:33:00,63.206,63.206,63.199,63.199,113030000.0
2008-12-25 19:36:00,63.214,63.214,63.208,63.208,42230000.0
2008-12-25 19:39:00,63.217,63.217,63.21,63.21,48190000.0
2008-12-25 19:42:00,63.217,63.217,63.21,63.21,42610000.0
2008-12-25 19:45:00,63.227,63.227,63.218,63.219,73280000.0
2008-12-25 19:48:00,63.236,63.238,63.227,63.227,90780000.0
2008-12-25 20:08:00,63.105,63.108,63.102,63.102,71970000.0
2008-12-25 20:12:00,63.107,63.107,63.101,63.101,70270000.0
2008-12-25 20:15:00,63.107,63.107,63.1,63.1,98870000.0
2008-12-25 20:18:00,63.105,63.108,63.101,63.102,69350000.0
2008-12-25 20:21:00,63.105,63.108,63.1,63.1,64040000.0
2008-12-25 20:24:00,63.105,63.108,63.1,63.1,74360000.0
2008-12-25 20:27:00,63.107,63.107,63.1,63.1,81030000.0
2008-12-25 20:30:00,63.108,63.108,63.098,63.101,54810000.0
2008-12-25 20:33:00,63.099,63.11,63.097,63.102,76360000.0
2008-12-25 20:36:00,63.1,63.106,63.096,63.1,108780000.0
2008-12-25 21:12:00,63.055,63.055,62.608,62.608,115320000.0
2008-12-25 21:15:00,62.615,62.619,62.611,62.611,69660000.0
2008-12-25 21:18:00,62.617,62.617,62.61,62.61,49450000.0
2008-12-25 21:21:00,62.615,62.615,62.599,62.603,93680000.0
2008-12-25 21:24:00,62.614,62.614,62.608,62.608,77490000.0
2008-12-25 21:27:00,62.614,62.622,62.61,62.612,157060000.0
2008-12-25 21:30:00,62.615,62.616,62.606,62.606,61990000.0
2008-12-25 21:33:00,62.614,62.614,62.596,62.598,165110000.0
2008-12-25 21:36:00,62.607,62.622,62.607,62.607,124000000.0
2008-12-25 21:39:00,62.606,62.623,62.603,62.606,148580000.0
2008-12-25 22:12:00,62.486,62.5,62.486,62.49,83770000.0
2008-12-25 22:14:00,62.497,62.497,62.487,62.487,89020000.0
2008-12-25 22:18:00,62.498,62.498,62.489,62.492,125950000.0
2008-12-25 22:21:00,62.495,62.503,62.49,62.491,111670000.0
2008-12-25 22:24:00,62.496,62.498,62.49,62.491,83120000.0
2008-12-25 22:27:00,62.496,62.498,62.49,62.49,95500000.0
2008-12-25 22:29:00,62.495,62.496,62.489,62.489,83060000.0
2008-12-25 22:33:00,62.496,62.496,62.489,62.49,106980000.0
2008-12-25 22:36:00,62.496,62.496,62.486,62.486,88170000.0
2008-12-25 22:39:00,62.496,62.496,62.485,62.485,113020000.0
2008-12-26 00:12:00,62.467,62.467,62.46,62.46,43970000.0
2008-12-26 00:15:00,62.584,62.588,62.58,62.58,105180000.0
2008-12-26 00:18:00,62.587,62.587,62.578,62.578,76700000.0
2008-12-26 00:21:00,62.557,62.557,62.55,62.55,71180000.0
2008-12-26 00:24:00,62.536,62.537,62.53,62.53,79210000.0
2008-12-26 00:27:00,62.477,62.477,62.471,62.471,100710000.0
2008-12-26 00:30:00,62.456,62.457,62.45,62.45,92930000.0
2008-12-26 00:33:00,62.456,62.456,62.45,62.45,25730000.0
2008-12-26 00:36:00,62.457,62.457,62.45,62.45,102970000.0
2008-12-26 00:39:00,62.474,62.477,62.469,62.469,48860000.0
2008-12-26 00:42:00,62.455,62.455,62.45,62.45,54510000.0
2008-12-26 00:44:00,62.477,62.477,62.464,62.464,48250000.0
2008-12-26 00:48:00,62.468,62.468,62.459,62.459,55320000.0
2008-12-26 00:51:00,62.464,62.464,62.457,62.457,36960000.0
2008-12-26 00:54:00,62.477,62.478,62.47,62.47,129400000.0
2008-12-26 00:57:00,62.486,62.486,62.478,62.478,61380000.0
2008-12-26 01:00:00,62.477,62.478,62.471,62.471,80310000.0
2008-12-26 01:03:00,62.486,62.486,62.482,62.482,37970000.0
2008-12-26 01:06:00,62.527,62.527,62.521,62.521,80460000.0
2008-12-26 01:09:00,62.517,62.518,62.509,62.509,88900000.0
2008-12-26 01:12:00,62.537,62.537,62.529,62.53,83440000.0
2008-12-26 01:15:00,62.574,62.574,62.569,62.569,35710000.0
2008-12-26 01:18:00,62.576,62.576,62.572,62.572,22540000.0
2008-12-26 01:21:00,62.556,62.559,62.545,62.545,105320000.0
2008-12-26 01:24:00,62.544,62.549,62.54,62.541,92960000.0
2008-12-26 01:27:00,62.542,62.549,62.54,62.542,130390000.0
2008-12-26 01:30:00,62.557,62.557,62.551,62.551,85090000.0
2008-12-26 01:33:00,62.569,62.569,62.559,62.559,69370000.0
2008-12-26 01:36:00,62.556,62.558,62.549,62.549,80540000.0
2008-12-26 01:39:00,62.525,62.528,62.52,62.52,95050000.0
2008-12-26 01:42:00,62.526,62.526,62.517,62.517,93190000.0
2008-12-26 01:45:00,62.528,62.528,62.52,62.52,85360000.0
2008-12-26 01:48:00,62.465,62.467,62.458,62.459,76510000.0
2008-12-26 01:51:00,62.528,62.528,62.52,62.52,63380000.0
2008-12-26 01:54:00,62.486,62.486,62.478,62.478,89270000.0
2008-12-26 01:56:00,62.557,62.56,62.557,62.559,65040000.0
2008-12-26 01:57:00,62.549,62.549,62.549,62.549,1690000.0
2008-12-26 02:03:00,62.578,62.578,62.57,62.571,61070000.0
2008-12-26 02:06:00,62.596,62.6,62.589,62.592,98510000.0
2008-12-26 02:08:00,62.617,62.62,62.617,62.619,66260000.0
2008-12-26 02:09:00,62.609,62.61,62.607,62.607,57080000.0
2008-12-26 02:12:00,62.618,62.618,62.61,62.61,47320000.0
2008-12-26 02:15:00,62.616,62.616,62.609,62.609,46250000.0
2008-12-26 02:18:00,62.606,62.608,62.6,62.6,72780000.0
2008-12-26 02:21:00,62.606,62.608,62.6,62.6,57060000.0
2008-12-26 02:24:00,62.626,62.626,62.62,62.62,23480000.0
2008-12-26 02:27:00,62.646,62.646,62.638,62.638,111560000.0
2008-12-26 02:30:00,62.788,62.788,62.777,62.777,71190000.0
2008-12-26 02:33:00,62.705,62.706,62.699,62.699,43370000.0
2008-12-26 02:36:00,62.747,62.747,62.738,62.738,68300000.0
2008-12-26 02:39:00,62.776,62.776,62.772,62.772,64340000.0
2008-12-26 02:42:00,62.708,62.708,62.699,62.699,80930000.0
2008-12-26 02:44:00,62.798,62.798,62.791,62.791,73630000.0
2008-12-26 02:47:00,62.806,62.806,62.799,62.8,71540000.0
2008-12-26 02:50:00,62.817,62.817,62.809,62.809,68000000.0
2008-12-26 02:53:00,62.865,62.868,62.862,62.862,66510000.0
2008-12-26 02:57:00,62.806,62.809,62.8,62.8,91420000.0
2008-12-26 03:00:00,62.808,62.808,62.799,62.8,56670000.0
2008-12-26 03:02:00,62.786,62.789,62.781,62.781,62940000.0
2008-12-26 03:06:00,62.805,62.808,62.801,62.802,62000000.0
2008-12-26 03:09:00,62.796,62.797,62.79,62.79,73540000.0
2008-12-26 03:12:00,62.745,62.749,62.74,62.741,63460000.0
2008-12-26 03:15:00,62.765,62.766,62.76,62.76,48470000.0
2008-12-26 03:17:00,62.788,62.79,62.786,62.789,41560000.0
2008-12-26 03:18:00,62.779,62.779,62.776,62.778,101860000.0
2008-12-26 03:21:00,62.775,62.777,62.771,62.772,63850000.0
2008-12-26 03:24:00,62.745,62.748,62.74,62.74,64760000.0
2008-12-26 03:27:00,62.738,62.738,62.73,62.731,63550000.0
2008-12-26 03:30:00,62.696,62.696,62.69,62.69,46040000.0
2008-12-26 03:33:00,62.648,62.648,62.638,62.638,61650000.0
2008-12-26 03:36:00,62.697,62.698,62.691,62.692,65650000.0
2008-12-26 03:39:00,62.727,62.727,62.718,62.718,87990000.0
2008-12-26 03:42:00,62.725,62.727,62.721,62.722,67250000.0
2008-12-26 03:45:00,62.687,62.689,62.681,62.681,65410000.0
2008-12-26 03:48:00,62.676,62.677,62.67,62.67,46010000.0
2008-12-26 03:51:00,62.628,62.628,62.62,62.62,47270000.0
2008-12-26 03:53:00,62.687,62.69,62.685,62.686,106290000.0
2008-12-26 03:54:00,62.676,62.679,62.673,62.678,76040000.0
2008-12-26 03:57:00,62.627,62.628,62.621,62.622,63220000.0
2008-12-26 04:00:00,62.645,62.645,62.64,62.64,28930000.0
2008-12-26 04:01:00,62.599,62.607,62.599,62.606,82760000.0
2008-12-26 04:03:00,62.615,62.616,62.607,62.607,112710000.0
2008-12-26 04:04:00,62.596,62.6,62.596,62.598,89030000.0
2008-12-26 04:05:00,62.605,62.621,62.573,62.621,79400000.0
2008-12-26 04:06:00,62.611,62.611,62.56,62.56,78150000.0
2008-12-26 04:07:00,62.566,62.57,62.566,62.567,85610000.0
2008-12-26 04:08:00,62.56,62.583,62.56,62.577,43800000.0
2008-12-26 04:09:00,62.557,62.559,62.556,62.557,48790000.0
2008-12-26 04:10:00,62.558,62.559,62.557,62.558,83670000.0
2008-12-26 04:11:00,62.561,62.566,62.561,62.561,66050000.0
2008-12-26 04:12:00,62.583,62.583,62.559,62.56,68400000.0
2008-12-26 04:13:00,62.556,62.556,62.542,62.553,79100000.0
2008-12-26 04:14:00,62.567,62.567,62.56,62.56,45980000.0
2008-12-26 04:15:00,62.592,62.592,62.556,62.564,72770000.0
2008-12-26 04:16:00,62.551,62.558,62.551,62.558,64570000.0
2008-12-26 04:18:00,62.584,62.584,62.565,62.569,93570000.0
2008-12-26 04:19:00,62.566,62.568,62.56,62.56,91060000.0
2008-12-26 04:20:00,62.568,62.568,62.559,62.559,82340000.0
2008-12-26 04:21:00,62.583,62.583,62.565,62.565,66040000.0
2008-12-26 04:22:00,62.551,62.562,62.551,62.551,63150000.0
2008-12-26 04:23:00,62.568,62.569,62.566,62.567,71710000.0
2008-12-26 04:24:00,62.556,62.558,62.551,62.552,63150000.0
2008-12-26 04:25:00,62.556,62.556,62.543,62.544,10970000.0
2008-12-26 04:26:00,62.545,62.569,62.545,62.569,16670000.0
2008-12-26 04:27:00,62.541,62.547,62.541,62.546,59010000.0
2008-12-26 04:28:00,62.548,62.55,62.547,62.547,69320000.0
2008-12-26 04:29:00,62.547,62.548,62.539,62.539,60840000.0
2008-12-26 04:30:00,62.552,62.552,62.543,62.546,12430000.0
2008-12-26 04:31:00,62.531,62.547,62.531,62.532,56490000.0
2008-12-26 04:32:00,62.535,62.535,62.528,62.528,72450000.0
2008-12-26 04:33:00,62.532,62.536,62.524,62.524,66170000.0
2008-12-26 04:34:00,62.528,62.528,62.527,62.527,3940000.0
2008-12-26 04:35:00,62.539,62.539,62.536,62.539,65240000.0
2008-12-26 04:36:00,62.552,62.552,62.535,62.535,4540000.0
2008-12-26 04:37:00,62.538,62.539,62.536,62.538,67650000.0
2008-12-26 04:38:00,62.545,62.545,62.532,62.532,64670000.0
2008-12-26 04:39:00,62.552,62.552,62.537,62.537,6040000.0
2008-12-26 04:40:00,62.526,62.536,62.526,62.528,113160000.0
2008-12-26 04:41:00,62.516,62.516,62.503,62.514,76110000.0
2008-12-26 04:42:00,62.534,62.534,62.494,62.494,80130000.0
2008-12-26 04:43:00,62.491,62.496,62.49,62.496,71730000.0
2008-12-26 04:44:00,62.503,62.535,62.493,62.534,78270000.0
2008-12-26 04:45:00,62.52,62.536,62.515,62.528,83460000.0
2008-12-26 04:46:00,62.531,62.537,62.53,62.536,102570000.0
2008-12-26 04:48:00,62.572,62.572,62.534,62.538,81290000.0
2008-12-26 04:49:00,62.529,62.529,62.527,62.529,56260000.0
2008-12-26 04:50:00,62.528,62.53,62.514,62.521,59100000.0
2008-12-26 04:51:00,62.543,62.543,62.498,62.516,87890000.0
2008-12-26 04:52:00,62.526,62.526,62.495,62.513,64320000.0
2008-12-26 04:53:00,62.517,62.56,62.517,62.56,87330000.0
2008-12-26 04:54:00,62.538,62.552,62.535,62.546,99010000.0
2008-12-26 04:55:00,62.547,62.55,62.544,62.546,91580000.0
2008-12-26 04:56:00,62.544,62.546,62.538,62.539,55920000.0
2008-12-26 04:57:00,62.569,62.569,62.544,62.549,70200000.0
2008-12-26 04:58:00,62.537,62.547,62.537,62.547,80320000.0
2008-12-26 04:59:00,62.528,62.531,62.525,62.527,112610000.0
2008-12-26 05:00:00,62.566,62.566,62.549,62.55,91160000.0
2008-12-26 05:02:00,62.536,62.568,62.533,62.533,38480000.0
2008-12-26 05:04:00,62.536,62.538,62.529,62.529,112640000.0
2008-12-26 05:05:00,62.538,62.54,62.528,62.531,103670000.0
2008-12-26 05:06:00,62.557,62.564,62.542,62.549,118240000.0
2008-12-26 05:07:00,62.547,62.547,62.538,62.54,134290000.0
2008-12-26 05:08:00,62.494,62.523,62.486,62.523,126450000.0
2008-12-26 05:09:00,62.56,62.56,62.502,62.502,78260000.0
2008-12-26 05:10:00,62.494,62.499,62.49,62.499,111710000.0
2008-12-26 05:11:00,62.496,62.496,62.483,62.483,71020000.0
2008-12-26 05:12:00,62.525,62.528,62.518,62.518,76210000.0
2008-12-26 05:13:00,62.488,62.496,62.488,62.496,93740000.0
2008-12-26 05:14:00,62.499,62.5,62.494,62.496,96450000.0
2008-12-26 05:15:00,62.547,62.547,62.541,62.541,59850000.0
2008-12-26 05:16:00,62.499,62.5,62.497,62.498,94490000.0
2008-12-26 05:17:00,62.504,62.534,62.504,62.534,80260000.0
2008-12-26 05:18:00,62.528,62.549,62.517,62.547,85000000.0
2008-12-26 05:19:00,62.56,62.561,62.556,62.559,95310000.0
2008-12-26 05:20:00,62.553,62.564,62.549,62.549,71540000.0
2008-12-26 05:21:00,62.585,62.585,62.556,62.572,105250000.0
2008-12-26 05:22:00,62.551,62.558,62.551,62.558,107490000.0
2008-12-26 05:23:00,62.568,62.57,62.566,62.568,85590000.0
2008-12-26 05:24:00,62.593,62.593,62.557,62.557,88950000.0
2008-12-26 05:26:00,62.577,62.58,62.575,62.579,75400000.0
2008-12-26 05:27:00,62.605,62.605,62.581,62.581,64580000.0
2008-12-26 05:28:00,62.574,62.574,62.558,62.558,100390000.0
2008-12-26 05:29:00,62.574,62.575,62.556,62.575,84630000.0
2008-12-26 05:30:00,62.592,62.592,62.562,62.562,124820000.0
2008-12-26 05:32:00,62.563,62.585,62.563,62.585,61420000.0
2008-12-26 05:33:00,62.576,62.576,62.56,62.562,71080000.0
2008-12-26 05:34:00,62.577,62.58,62.576,62.577,116350000.0
2008-12-26 05:35:00,62.574,62.576,62.561,62.57,144910000.0
2008-12-26 05:36:00,62.566,62.567,62.559,62.559,71500000.0
2008-12-26 05:38:00,62.553,62.566,62.547,62.548,86780000.0
2008-12-26 05:39:00,62.576,62.586,62.564,62.564,115900000.0
2008-12-26 05:40:00,62.566,62.566,62.553,62.553,84050000.0
2008-12-26 05:41:00,62.556,62.557,62.551,62.557,59400000.0
2008-12-26 05:42:00,62.595,62.595,62.571,62.571,46380000.0
2008-12-26 05:43:00,62.561,62.566,62.561,62.562,47720000.0
2008-12-26 05:44:00,62.558,62.565,62.553,62.565,72090000.0
2008-12-26 05:45:00,62.586,62.586,62.569,62.569,66520000.0
2008-12-26 05:46:00,62.567,62.567,62.55,62.55,73890000.0
2008-12-26 05:47:00,62.558,62.56,62.557,62.557,94250000.0
2008-12-26 05:48:00,62.576,62.576,62.569,62.569,57500000.0
2008-12-26 05:49:00,62.569,62.585,62.569,62.585,59930000.0
2008-12-26 05:50:00,62.604,62.63,62.604,62.624,80870000.0
2008-12-26 05:51:00,62.599,62.6,62.595,62.599,75930000.0
2008-12-26 05:52:00,62.598,62.609,62.598,62.605,73610000.0
2008-12-26 05:53:00,62.619,62.641,62.619,62.635,95470000.0
2008-12-26 05:55:00,62.607,62.609,62.605,62.608,59280000.0
2008-12-26 05:56:00,62.622,62.65,62.622,62.637,72610000.0
2008-12-26 05:57:00,62.675,62.675,62.641,62.641,73730000.0
2008-12-26 05:58:00,62.639,62.654,62.638,62.639,73960000.0
2008-12-26 05:59:00,62.647,62.647,62.639,62.639,38780000.0
2008-12-26 06:00:00,62.656,62.656,62.614,62.623,114450000.0
2008-12-26 06:01:00,62.609,62.61,62.605,62.608,123830000.0
2008-12-26 06:03:00,62.623,62.623,62.611,62.611,65320000.0
2008-12-26 06:04:00,62.607,62.609,62.605,62.605,107270000.0
2008-12-26 06:06:00,62.622,62.622,62.588,62.588,40100000.0
2008-12-26 06:07:00,62.581,62.6,62.581,62.595,36520000.0
2008-12-26 06:08:00,62.594,62.613,62.594,62.609,51490000.0
2008-12-26 06:09:00,62.597,62.607,62.597,62.601,16840000.0
2008-12-26 06:10:00,62.608,62.608,62.601,62.606,32190000.0
2008-12-26 06:11:00,62.608,62.611,62.607,62.608,64230000.0
2008-12-26 06:12:00,62.655,62.655,62.616,62.616,27960000.0
2008-12-26 06:13:00,62.602,62.616,62.602,62.616,79200000.0
2008-12-26 06:14:00,62.619,62.619,62.614,62.616,91070000.0
2008-12-26 06:15:00,62.687,62.687,62.678,62.679,41270000.0
2008-12-26 06:16:00,62.618,62.624,62.618,62.62,34100000.0
2008-12-26 06:18:00,62.625,62.625,62.619,62.619,65710000.0
2008-12-26 06:19:00,62.628,62.628,62.62,62.62,115560000.0
2008-12-26 06:20:00,62.627,62.63,62.627,62.629,74160000.0
2008-12-26 06:21:00,62.703,62.703,62.634,62.634,134360000.0
2008-12-26 06:23:00,62.617,62.617,62.614,62.617,42220000.0
2008-12-26 06:24:00,62.7,62.7,62.627,62.627,32930000.0
2008-12-26 06:25:00,62.618,62.619,62.615,62.618,41600000.0
2008-12-26 06:26:00,62.619,62.635,62.619,62.625,45910000.0
2008-12-26 06:27:00,62.645,62.645,62.618,62.618,31090000.0
2008-12-26 06:28:00,62.612,62.612,62.597,62.597,12260000.0
2008-12-26 06:29:00,62.596,62.596,62.589,62.596,45780000.0
2008-12-26 06:30:00,62.588,62.596,62.582,62.596,55190000.0
2008-12-26 06:31:00,62.588,62.594,62.583,62.588,45750000.0
2008-12-26 06:32:00,62.587,62.587,62.581,62.586,47370000.0
2008-12-26 06:33:00,62.587,62.587,62.553,62.553,49270000.0
2008-12-26 06:34:00,62.548,62.555,62.542,62.555,33510000.0
2008-12-26 06:35:00,62.556,62.56,62.556,62.559,85440000.0
2008-12-26 06:36:00,62.576,62.576,62.559,62.559,79470000.0
2008-12-26 06:38:00,62.577,62.578,62.575,62.578,48300000.0
2008-12-26 06:39:00,62.642,62.643,62.638,62.638,28380000.0
2008-12-26 06:40:00,62.575,62.578,62.575,62.577,18640000.0
2008-12-26 06:41:00,62.59,62.595,62.583,62.595,67070000.0
2008-12-26 06:42:00,62.592,62.604,62.583,62.596,69640000.0
2008-12-26 06:43:00,62.588,62.589,62.587,62.588,38350000.0
2008-12-26 06:44:00,62.589,62.599,62.589,62.597,72100000.0
2008-12-26 06:45:00,62.617,62.617,62.609,62.617,112160000.0
2008-12-26 06:46:00,62.609,62.611,62.607,62.609,67460000.0
2008-12-26 06:47:00,62.63,62.63,62.627,62.629,41010000.0
2008-12-26 06:48:00,62.621,62.623,62.614,62.619,26440000.0
2008-12-26 06:49:00,62.576,62.613,62.576,62.613,51360000.0
2008-12-26 06:50:00,62.606,62.606,62.588,62.599,124110000.0
2008-12-26 06:51:00,62.615,62.615,62.601,62.601,56530000.0
2008-12-26 06:52:00,62.598,62.6,62.596,62.596,82480000.0
2008-12-26 06:54:00,62.615,62.615,62.606,62.606,86410000.0
2008-12-26 06:57:00,62.625,62.625,62.613,62.618,66750000.0
2008-12-26 06:58:00,62.615,62.615,62.601,62.601,122780000.0
2008-12-26 06:59:00,62.604,62.607,62.598,62.598,122780000.0
2008-12-26 07:00:00,62.646,62.646,62.616,62.616,83170000.0
2008-12-26 07:01:00,62.599,62.601,62.596,62.596,84890000.0
2008-12-26 07:03:00,62.641,62.641,62.607,62.609,65680000.0
2008-12-26 07:04:00,62.599,62.609,62.599,62.6,110960000.0
2008-12-26 07:05:00,62.596,62.6,62.596,62.598,82110000.0
2008-12-26 07:06:00,62.645,62.645,62.608,62.613,86790000.0
2008-12-26 07:07:00,62.607,62.607,62.597,62.597,64410000.0
2008-12-26 07:08:00,62.587,62.598,62.587,62.598,78870000.0
2008-12-26 07:09:00,62.636,62.636,62.596,62.596,80760000.0
2008-12-26 07:11:00,62.587,62.592,62.587,62.588,76790000.0
2008-12-26 07:12:00,62.624,62.624,62.592,62.592,80890000.0
2008-12-26 07:14:00,62.588,62.59,62.588,62.588,74740000.0
2008-12-26 07:15:00,62.606,62.606,62.572,62.572,128400000.0
2008-12-26 07:16:00,62.575,62.578,62.569,62.575,119590000.0
2008-12-26 07:17:00,62.569,62.577,62.567,62.567,100820000.0
2008-12-26 07:18:00,62.596,62.596,62.581,62.581,65870000.0
2008-12-26 07:20:00,62.597,62.598,62.589,62.59,66300000.0
2008-12-26 07:21:00,62.588,62.588,62.579,62.579,55700000.0
2008-12-26 07:23:00,62.579,62.587,62.579,62.587,72330000.0
2008-12-26 07:24:00,62.613,62.613,62.582,62.582,47060000.0
2008-12-26 07:25:00,62.586,62.586,62.579,62.579,101520000.0
2008-12-26 07:26:00,62.578,62.587,62.578,62.578,123540000.0
2008-12-26 07:27:00,62.593,62.593,62.572,62.575,62010000.0
2008-12-26 07:28:00,62.583,62.585,62.579,62.58,44380000.0
2008-12-26 07:29:00,62.578,62.586,62.576,62.576,58620000.0
2008-12-26 07:30:00,62.583,62.59,62.578,62.58,110240000.0
2008-12-26 07:31:00,62.579,62.586,62.579,62.586,49510000.0
2008-12-26 07:32:00,62.578,62.579,62.577,62.579,56250000.0
2008-12-26 07:33:00,62.595,62.595,62.574,62.579,48880000.0
2008-12-26 07:34:00,62.578,62.578,62.571,62.571,72040000.0
2008-12-26 07:35:00,62.564,62.583,62.564,62.583,74390000.0
2008-12-26 07:36:00,62.577,62.577,62.561,62.561,47990000.0
2008-12-26 07:37:00,62.56,62.567,62.559,62.564,63600000.0
2008-12-26 07:38:00,62.574,62.595,62.574,62.587,52640000.0
2008-12-26 07:39:00,62.569,62.57,62.564,62.565,62770000.0
2008-12-26 07:40:00,62.559,62.573,62.559,62.573,35870000.0
2008-12-26 07:41:00,62.585,62.585,62.576,62.576,44630000.0
2008-12-26 07:42:00,62.594,62.6,62.59,62.59,105590000.0
2008-12-26 07:43:00,62.567,62.567,62.56,62.561,142810000.0
2008-12-26 07:44:00,62.579,62.58,62.575,62.578,97810000.0
2008-12-26 07:45:00,62.597,62.597,62.574,62.574,79180000.0
2008-12-26 07:46:00,62.576,62.576,62.57,62.576,64090000.0
2008-12-26 07:47:00,62.577,62.579,62.577,62.577,30690000.0
2008-12-26 07:48:00,62.613,62.613,62.588,62.592,53840000.0
2008-12-26 07:49:00,62.581,62.596,62.581,62.596,77670000.0
2008-12-26 07:50:00,62.58,62.589,62.577,62.577,121490000.0
2008-12-26 07:51:00,62.593,62.593,62.581,62.581,41300000.0
2008-12-26 07:52:00,62.586,62.586,62.58,62.581,32510000.0
2008-12-26 07:53:00,62.589,62.589,62.587,62.588,35240000.0
2008-12-26 07:54:00,62.606,62.606,62.592,62.592,27260000.0
2008-12-26 07:55:00,62.589,62.59,62.587,62.588,73780000.0
2008-12-26 07:56:00,62.591,62.606,62.591,62.597,65020000.0
2008-12-26 07:57:00,62.588,62.59,62.587,62.588,129600000.0
2008-12-26 07:58:00,62.577,62.587,62.577,62.587,98920000.0
2008-12-26 07:59:00,62.585,62.587,62.58,62.58,91690000.0
2008-12-26 08:00:00,62.604,62.604,62.583,62.583,106420000.0
2008-12-26 08:01:00,62.588,62.589,62.581,62.581,92500000.0
2008-12-26 08:02:00,62.569,62.577,62.569,62.575,85770000.0
2008-12-26 08:03:00,62.591,62.591,62.564,62.576,38610000.0
2008-12-26 08:04:00,62.568,62.575,62.568,62.575,36860000.0
2008-12-26 08:05:00,62.588,62.595,62.583,62.595,24530000.0
2008-12-26 08:06:00,62.586,62.586,62.571,62.571,43250000.0
2008-12-26 08:07:00,62.578,62.58,62.578,62.579,21670000.0
2008-12-26 08:08:00,62.587,62.587,62.577,62.577,40140000.0
2008-12-26 08:09:00,62.598,62.607,62.592,62.607,47170000.0
2008-12-26 08:10:00,62.607,62.609,62.604,62.607,112480000.0
2008-12-26 08:11:00,62.581,62.596,62.581,62.596,80770000.0
2008-12-26 08:12:00,62.606,62.606,62.581,62.588,67660000.0
2008-12-26 08:13:00,62.576,62.579,62.575,62.579,89520000.0
2008-12-26 08:14:00,62.589,62.604,62.589,62.604,133410000.0
2008-12-26 08:15:00,62.593,62.595,62.582,62.593,93320000.0
2008-12-26 08:16:00,62.594,62.599,62.593,62.599,151680000.0
2008-12-26 08:17:00,62.587,62.587,62.577,62.578,113940000.0
2008-12-26 08:18:00,62.585,62.589,62.579,62.581,82790000.0
2008-12-26 08:19:00,62.577,62.577,62.571,62.571,84030000.0
2008-12-26 08:20:00,62.572,62.576,62.571,62.571,92170000.0
2008-12-26 08:21:00,62.587,62.587,62.581,62.582,71140000.0
2008-12-26 08:22:00,62.559,62.562,62.557,62.558,73850000.0
2008-12-26 08:23:00,62.568,62.57,62.565,62.569,73370000.0
2008-12-26 08:24:00,62.596,62.596,62.59,62.59,29600000.0
2008-12-26 08:26:00,62.576,62.576,62.571,62.576,82530000.0
2008-12-26 08:27:00,62.604,62.604,62.582,62.582,121820000.0
2008-12-26 08:28:00,62.586,62.587,62.58,62.58,93440000.0
2008-12-26 08:29:00,62.567,62.575,62.561,62.575,91560000.0
2008-12-26 08:30:00,62.604,62.604,62.562,62.562,82830000.0
2008-12-26 08:31:00,62.56,62.568,62.56,62.567,90820000.0
2008-12-26 08:32:00,62.568,62.57,62.566,62.567,42550000.0
2008-12-26 08:33:00,62.621,62.621,62.571,62.571,49900000.0
2008-12-26 08:34:00,62.569,62.576,62.569,62.569,89440000.0
2008-12-26 08:35:00,62.579,62.586,62.579,62.586,71620000.0
2008-12-26 08:36:00,62.607,62.607,62.589,62.589,76870000.0
2008-12-26 08:37:00,62.587,62.587,62.578,62.578,84170000.0
2008-12-26 08:38:00,62.594,62.613,62.594,62.605,53740000.0
2008-12-26 08:40:00,62.58,62.589,62.58,62.589,70990000.0
2008-12-26 08:42:00,62.604,62.604,62.583,62.583,102120000.0
2008-12-26 08:43:00,62.59,62.597,62.589,62.589,106250000.0
2008-12-26 08:44:00,62.587,62.587,62.58,62.581,82340000.0
2008-12-26 08:45:00,62.594,62.597,62.583,62.583,73600000.0
2008-12-26 08:46:00,62.59,62.604,62.59,62.604,66970000.0
2008-12-26 08:47:00,62.601,62.615,62.601,62.615,70470000.0
2008-12-26 08:48:00,62.672,62.672,62.612,62.612,72100000.0
2008-12-26 08:49:00,62.617,62.617,62.611,62.616,9820000.0
2008-12-26 08:50:00,62.616,62.618,62.616,62.618,10190000.0
2008-12-26 08:51:00,62.638,62.638,62.613,62.619,11460000.0
2008-12-26 08:54:00,62.636,62.636,62.614,62.626,18780000.0
2008-12-26 08:55:00,62.639,62.644,62.632,62.632,9020000.0
2008-12-26 08:56:00,62.653,62.665,62.648,62.661,13000000.0
2008-12-26 08:57:00,62.64,62.652,62.64,62.652,7560000.0
2008-12-26 08:58:00,62.65,62.656,62.65,62.651,11650000.0
2008-12-26 08:59:00,62.658,62.678,62.658,62.678,13800000.0
2008-12-26 09:00:00,62.659,62.659,62.654,62.654,4130000.0
2008-12-26 09:03:00,62.679,62.679,62.656,62.659,9620000.0
2008-12-26 09:04:00,62.649,62.649,62.638,62.647,16260000.0
2008-12-26 09:05:00,62.638,62.639,62.63,62.635,12850000.0
2008-12-26 09:06:00,62.645,62.645,62.625,62.639,14500000.0
2008-12-26 09:07:00,62.633,62.637,62.627,62.63,13900000.0
2008-12-26 09:08:00,62.615,62.615,62.596,62.605,8310000.0
2008-12-26 09:09:00,62.645,62.645,62.615,62.615,12060000.0
2008-12-26 09:10:00,62.619,62.619,62.618,62.618,3190000.0
2008-12-26 09:11:00,62.609,62.609,62.605,62.605,6950000.0
2008-12-26 09:12:00,62.644,62.645,62.632,62.632,9950000.0
2008-12-26 09:13:00,62.582,62.59,62.582,62.59,14120000.0
2008-12-26 09:14:00,62.598,62.598,62.591,62.594,7780000.0
2008-12-26 09:15:00,62.635,62.635,62.623,62.623,4130000.0
2008-12-26 09:16:00,62.617,62.619,62.608,62.608,17910000.0
2008-12-26 09:17:00,62.474,62.48,62.474,62.48,5460000.0
2008-12-26 09:18:00,62.555,62.555,62.469,62.469,10190000.0
2008-12-26 09:19:00,62.468,62.469,62.464,62.467,18180000.0
2008-12-26 09:20:00,62.478,62.485,62.472,62.485,17120000.0
2008-12-26 09:21:00,62.578,62.578,62.474,62.474,10950000.0
2008-12-26 09:22:00,62.484,62.484,62.474,62.474,21440000.0
2008-12-26 09:23:00,62.497,62.567,62.497,62.567,9430000.0
2008-12-26 09:24:00,62.508,62.508,62.499,62.499,9580000.0
2008-12-26 09:25:00,62.506,62.508,62.496,62.506,17120000.0
2008-12-26 09:26:00,62.507,62.507,62.5,62.501,20510000.0
2008-12-26 09:27:00,62.544,62.544,62.512,62.512,14510000.0
2008-12-26 09:28:00,62.512,62.512,62.502,62.502,16600000.0
2008-12-26 09:29:00,62.504,62.538,62.504,62.534,13560000.0
2008-12-26 09:30:00,62.503,62.521,62.503,62.521,15630000.0
2008-12-26 09:32:00,62.527,62.543,62.523,62.543,13530000.0
2008-12-26 09:33:00,62.536,62.536,62.523,62.532,12960000.0
2008-12-26 09:35:00,62.525,62.525,62.523,62.523,3840000.0
2008-12-26 09:36:00,62.562,62.562,62.534,62.534,22380000.0
2008-12-26 09:37:00,62.536,62.536,62.522,62.535,14640000.0
2008-12-26 09:38:00,62.528,62.528,62.521,62.521,7880000.0
2008-12-26 09:39:00,62.556,62.556,62.55,62.55,13900000.0
2008-12-26 09:40:00,62.536,62.536,62.526,62.526,6870000.0
2008-12-26 09:41:00,62.529,62.547,62.529,62.547,11730000.0
2008-12-26 09:42:00,62.563,62.563,62.54,62.54,15780000.0
2008-12-26 09:43:00,62.546,62.55,62.545,62.545,16610000.0
2008-12-26 09:45:00,62.562,62.562,62.533,62.541,12210000.0
2008-12-26 09:48:00,62.563,62.563,62.544,62.547,15470000.0
2008-12-26 09:49:00,62.557,62.567,62.556,62.567,15290000.0
2008-12-26 09:51:00,62.583,62.583,62.541,62.541,14870000.0
2008-12-26 09:52:00,62.568,62.568,62.564,62.566,11910000.0
2008-12-26 09:54:00,62.581,62.581,62.573,62.573,5080000.0
2008-12-26 09:55:00,62.559,62.565,62.556,62.556,22280000.0
2008-12-26 09:56:00,62.56,62.565,62.56,62.56,10930000.0
2008-12-26 09:57:00,62.591,62.591,62.574,62.587,13000000.0
2008-12-26 09:58:00,62.595,62.596,62.585,62.596,11650000.0
2008-12-26 09:59:00,62.608,62.608,62.597,62.601,15600000.0
2008-12-26 10:00:00,62.615,62.615,62.593,62.593,12830000.0
2008-12-26 10:01:00,62.582,62.604,62.582,62.604,17520000.0
2008-12-26 10:02:00,62.633,62.633,62.628,62.631,12210000.0
2008-12-26 10:04:00,62.598,62.598,62.595,62.596,9960000.0
2008-12-26 10:05:00,62.583,62.589,62.561,62.589,9430000.0
2008-12-26 10:06:00,62.599,62.599,62.59,62.59,5260000.0
2008-12-26 10:07:00,62.549,62.555,62.549,62.555,17680000.0
2008-12-26 10:08:00,62.551,62.558,62.545,62.557,17900000.0
2008-12-26 10:09:00,62.583,62.583,62.564,62.564,13370000.0
2008-12-26 10:10:00,62.568,62.57,62.564,62.57,10710000.0
2008-12-26 10:12:00,62.595,62.595,62.59,62.59,3380000.0
2008-12-26 10:13:00,62.551,62.558,62.549,62.549,18210000.0
2008-12-26 10:14:00,62.557,62.56,62.557,62.557,7360000.0
2008-12-26 10:15:00,62.602,62.602,62.57,62.574,15300000.0
2008-12-26 10:16:00,62.546,62.554,62.546,62.553,13940000.0
2008-12-26 10:18:00,62.585,62.585,62.557,62.557,14680000.0
2008-12-26 10:19:00,62.552,62.563,62.532,62.563,10940000.0
2008-12-26 10:20:00,62.534,62.551,62.534,62.55,15070000.0
2008-12-26 10:21:00,62.548,62.566,62.548,62.566,5450000.0
2008-12-26 10:22:00,62.567,62.569,62.56,62.568,11450000.0
2008-12-26 10:23:00,62.565,62.582,62.565,62.565,14500000.0
2008-12-26 10:24:00,62.584,62.584,62.574,62.574,14660000.0
2008-12-26 10:25:00,62.567,62.567,62.559,62.559,6400000.0
2008-12-26 10:26:00,62.576,62.591,62.576,62.589,12660000.0
2008-12-26 10:27:00,62.567,62.567,62.54,62.549,8450000.0
2008-12-26 10:28:00,62.556,62.56,62.556,62.559,10570000.0
2008-12-26 10:29:00,62.554,62.554,62.536,62.537,10560000.0
2008-12-26 10:30:00,62.592,62.592,62.554,62.554,6230000.0
2008-12-26 10:31:00,62.542,62.545,62.542,62.545,2640000.0
2008-12-26 10:32:00,62.544,62.544,62.533,62.533,5860000.0
2008-12-26 10:33:00,62.551,62.551,62.525,62.525,13370000.0
2008-12-26 10:34:00,62.528,62.535,62.528,62.53,13930000.0
2008-12-26 10:36:00,62.546,62.546,62.503,62.503,6010000.0
2008-12-26 10:38:00,62.53,62.53,62.516,62.524,18440000.0
2008-12-26 10:39:00,62.557,62.557,62.548,62.548,16380000.0
2008-12-26 10:40:00,62.538,62.539,62.538,62.539,3380000.0
2008-12-26 10:41:00,62.588,62.588,62.587,62.587,3190000.0
2008-12-26 10:42:00,62.57,62.576,62.538,62.538,9760000.0
2008-12-26 10:43:00,62.512,62.516,62.506,62.516,13140000.0
2008-12-26 10:44:00,62.526,62.528,62.526,62.528,3380000.0
2008-12-26 10:45:00,62.542,62.542,62.508,62.508,9950000.0
2008-12-26 10:46:00,62.509,62.509,62.508,62.508,8720000.0
2008-12-26 10:47:00,62.507,62.508,62.507,62.508,2820000.0
2008-12-26 10:48:00,62.586,62.586,62.578,62.578,10700000.0
2008-12-26 10:51:00,62.553,62.555,62.547,62.548,11280000.0
2008-12-26 10:52:00,62.508,62.509,62.505,62.506,9440000.0
2008-12-26 10:53:00,62.508,62.509,62.504,62.507,10330000.0
2008-12-26 10:54:00,62.535,62.535,62.522,62.523,8680000.0
2008-12-26 10:55:00,62.522,62.522,62.492,62.492,15060000.0
2008-12-26 10:56:00,62.511,62.536,62.511,62.536,16710000.0
2008-12-26 10:58:00,62.488,62.488,62.487,62.488,9010000.0
2008-12-26 10:59:00,62.488,62.489,62.482,62.486,20180000.0
2008-12-26 11:00:00,62.551,62.551,62.495,62.495,9790000.0
2008-12-26 11:01:00,62.491,62.499,62.489,62.497,13760000.0
2008-12-26 11:02:00,62.489,62.495,62.489,62.495,9620000.0
2008-12-26 11:03:00,62.513,62.513,62.497,62.5,13970000.0
2008-12-26 11:04:00,62.488,62.501,62.482,62.488,10040000.0
2008-12-26 11:05:00,62.497,62.532,62.496,62.532,11680000.0
2008-12-26 11:06:00,62.531,62.531,62.501,62.507,21870000.0
2008-12-26 11:08:00,62.514,62.559,62.514,62.555,9800000.0
2008-12-26 11:09:00,62.489,62.499,62.489,62.499,16450000.0
2008-12-26 11:10:00,62.506,62.506,62.485,62.493,9260000.0
2008-12-26 11:11:00,62.496,62.496,62.489,62.492,15120000.0
2008-12-26 11:12:00,62.542,62.542,62.521,62.521,4320000.0
2008-12-26 11:13:00,62.496,62.497,62.488,62.497,11870000.0
2008-12-26 11:14:00,62.491,62.496,62.488,62.496,12700000.0
2008-12-26 11:15:00,62.535,62.535,62.492,62.492,22810000.0
2008-12-26 11:16:00,62.499,62.499,62.495,62.498,7370000.0
2008-12-26 11:17:00,62.472,62.472,62.443,62.443,16010000.0
2008-12-26 11:18:00,62.473,62.473,62.445,62.445,15440000.0
2008-12-26 11:19:00,62.446,62.45,62.446,62.45,4880000.0
2008-12-26 11:20:00,62.481,62.486,62.479,62.486,11690000.0
2008-12-26 11:21:00,62.53,62.53,62.482,62.482,15100000.0
2008-12-26 11:23:00,62.478,62.479,62.47,62.478,13570000.0
2008-12-26 11:24:00,62.516,62.516,62.512,62.512,7700000.0
2008-12-26 11:25:00,62.476,62.478,62.473,62.477,9210000.0
2008-12-26 11:26:00,62.48,62.502,62.48,62.502,10330000.0
2008-12-26 11:27:00,62.499,62.499,62.494,62.498,15820000.0
2008-12-26 11:29:00,62.48,62.48,62.479,62.479,3230000.0
2008-12-26 11:30:00,62.499,62.499,62.48,62.487,12080000.0
2008-12-26 11:31:00,62.478,62.479,62.476,62.479,12250000.0
2008-12-26 11:32:00,62.478,62.479,62.477,62.478,9800000.0
2008-12-26 11:33:00,62.508,62.508,62.488,62.488,4690000.0
2008-12-26 11:34:00,62.462,62.476,62.46,62.474,12470000.0
2008-12-26 11:35:00,62.469,62.47,62.465,62.467,15090000.0
2008-12-26 11:36:00,62.566,62.566,62.55,62.557,10410000.0
2008-12-26 11:37:00,62.456,62.456,62.451,62.455,10330000.0
2008-12-26 11:38:00,62.454,62.478,62.454,62.475,12430000.0
2008-12-26 11:39:00,62.459,62.459,62.457,62.457,4510000.0
2008-12-26 11:40:00,62.459,62.459,62.451,62.459,12080000.0
2008-12-26 11:41:00,62.539,62.539,62.534,62.536,12210000.0
2008-12-26 11:42:00,62.516,62.516,62.459,62.459,12290000.0
2008-12-26 11:43:00,62.457,62.484,62.457,62.484,20190000.0
2008-12-26 11:44:00,62.485,62.489,62.478,62.478,8830000.0
2008-12-26 11:45:00,62.53,62.53,62.504,62.504,15440000.0
2008-12-26 11:46:00,62.509,62.509,62.501,62.508,7000000.0
2008-12-26 11:48:00,62.572,62.572,62.521,62.521,10750000.0
2008-12-26 11:49:00,62.516,62.518,62.51,62.51,17420000.0
2008-12-26 11:50:00,62.519,62.519,62.516,62.518,10900000.0
2008-12-26 11:51:00,62.536,62.536,62.521,62.523,11310000.0
2008-12-26 11:54:00,62.547,62.547,62.532,62.536,14460000.0
2008-12-26 11:55:00,62.506,62.509,62.505,62.506,19710000.0
2008-12-26 11:57:00,62.515,62.515,62.463,62.463,5070000.0
2008-12-26 11:58:00,62.495,62.498,62.495,62.495,6760000.0
2008-12-26 12:00:00,62.528,62.528,62.477,62.478,12240000.0
2008-12-26 12:01:00,62.462,62.462,62.431,62.439,13230000.0
2008-12-26 12:02:00,62.468,62.469,62.468,62.469,5490000.0
2008-12-26 12:03:00,62.509,62.509,62.484,62.484,4240000.0
2008-12-26 12:05:00,62.447,62.447,62.445,62.445,6810000.0
2008-12-26 12:06:00,62.509,62.509,62.485,62.485,3050000.0
2008-12-26 12:07:00,62.447,62.447,62.446,62.446,4880000.0
2008-12-26 12:09:00,62.49,62.49,62.44,62.447,11490000.0
2008-12-26 12:10:00,62.447,62.447,62.43,62.443,19770000.0
2008-12-26 12:12:00,62.525,62.525,62.457,62.457,16090000.0
2008-12-26 12:15:00,62.529,62.529,62.475,62.475,19160000.0
2008-12-26 12:16:00,62.468,62.469,62.466,62.469,15860000.0
2008-12-26 12:17:00,62.537,62.539,62.536,62.536,10890000.0
2008-12-26 12:18:00,62.527,62.529,62.521,62.521,13940000.0
2008-12-26 12:20:00,62.481,62.529,62.481,62.529,17740000.0
2008-12-26 12:23:00,62.547,62.55,62.547,62.55,5630000.0
2008-12-26 12:24:00,62.53,62.539,62.529,62.537,12500000.0
2008-12-26 12:27:00,62.525,62.525,62.511,62.511,3760000.0
2008-12-26 12:30:00,62.525,62.525,62.521,62.521,4690000.0
2008-12-26 12:33:00,62.528,62.528,62.502,62.516,19660000.0
2008-12-26 12:34:00,62.512,62.516,62.505,62.511,18920000.0
2008-12-26 12:35:00,62.476,62.496,62.476,62.495,13370000.0
2008-12-26 12:36:00,62.481,62.488,62.481,62.481,10260000.0
2008-12-26 12:39:00,62.584,62.584,62.575,62.575,12240000.0
2008-12-26 12:42:00,62.557,62.558,62.548,62.55,13510000.0
2008-12-26 12:45:00,62.526,62.526,62.52,62.52,4510000.0
2008-12-26 12:48:00,62.508,62.508,62.465,62.465,12970000.0
2008-12-26 12:49:00,62.451,62.451,62.437,62.437,9210000.0
2008-12-26 12:50:00,62.458,62.459,62.45,62.458,10900000.0
2008-12-26 12:51:00,62.499,62.499,62.446,62.446,7150000.0
2008-12-26 12:52:00,62.456,62.459,62.45,62.458,19400000.0
2008-12-26 12:53:00,62.447,62.458,62.445,62.458,9950000.0
2008-12-26 12:54:00,62.439,62.448,62.439,62.447,11700000.0
2008-12-26 12:55:00,62.437,62.439,62.428,62.438,18050000.0
2008-12-26 12:57:00,62.496,62.496,62.49,62.49,10740000.0
2008-12-26 12:58:00,62.448,62.449,62.438,62.449,17080000.0
2008-12-26 13:00:00,62.485,62.485,62.441,62.46,18280000.0
2008-12-26 13:01:00,62.438,62.439,62.437,62.438,7940000.0
2008-12-26 13:03:00,62.483,62.483,62.451,62.465,15430000.0
2008-12-26 13:04:00,62.487,62.488,62.481,62.487,15430000.0
2008-12-26 13:06:00,62.504,62.504,62.49,62.49,6200000.0
2008-12-26 13:08:00,62.51,62.515,62.505,62.505,43890000.0
2008-12-26 13:09:00,62.477,62.485,62.475,62.48,95380000.0
2008-12-26 13:10:00,62.47,62.479,62.469,62.478,82020000.0
2008-12-26 13:11:00,62.493,62.519,62.493,62.505,113500000.0
2008-12-26 13:12:00,62.499,62.503,62.499,62.503,110750000.0
2008-12-26 13:14:00,62.468,62.468,62.446,62.462,100150000.0
2008-12-26 13:15:00,62.491,62.491,62.476,62.476,35690000.0
2008-12-26 13:16:00,62.463,62.465,62.462,62.463,29730000.0
2008-12-26 13:18:00,62.476,62.476,62.437,62.441,111440000.0
2008-12-26 13:19:00,62.446,62.452,62.437,62.437,78830000.0
2008-12-26 13:20:00,62.423,62.453,62.423,62.439,106980000.0
2008-12-26 13:21:00,62.456,62.456,62.422,62.435,95990000.0
2008-12-26 13:22:00,62.445,62.453,62.443,62.444,114090000.0
2008-12-26 13:24:00,62.474,62.474,62.438,62.444,94820000.0
2008-12-26 13:25:00,62.437,62.438,62.425,62.436,87170000.0
2008-12-26 13:26:00,62.425,62.466,62.425,62.463,58230000.0
2008-12-26 13:27:00,62.427,62.434,62.419,62.428,138890000.0
2008-12-26 13:28:00,62.438,62.441,62.432,62.439,67010000.0
2008-12-26 13:29:00,62.453,62.493,62.453,62.482,82600000.0
2008-12-26 13:30:00,62.477,62.484,62.477,62.482,95850000.0
2008-12-26 13:33:00,62.471,62.474,62.465,62.465,115000000.0
2008-12-26 13:36:00,62.475,62.475,62.467,62.467,59990000.0
2008-12-26 13:38:00,62.461,62.488,62.459,62.483,101930000.0
2008-12-26 13:39:00,62.446,62.453,62.431,62.439,70690000.0
2008-12-26 13:40:00,62.438,62.444,62.432,62.438,45910000.0
2008-12-26 13:41:00,62.427,62.463,62.427,62.463,61210000.0
2008-12-26 13:42:00,62.454,62.454,62.427,62.44,117910000.0
2008-12-26 13:43:00,62.418,62.427,62.418,62.418,89800000.0
2008-12-26 13:44:00,62.42,62.436,62.42,62.436,46250000.0
2008-12-26 13:45:00,62.462,62.462,62.431,62.431,48880000.0
2008-12-26 13:46:00,62.427,62.429,62.425,62.429,68240000.0
2008-12-26 13:47:00,62.436,62.466,62.436,62.462,85730000.0
2008-12-26 13:48:00,62.446,62.446,62.432,62.432,111080000.0
2008-12-26 13:49:00,62.437,62.438,62.427,62.427,115900000.0
2008-12-26 13:50:00,62.441,62.471,62.441,62.468,117770000.0
2008-12-26 13:52:00,62.426,62.439,62.426,62.429,65750000.0
2008-12-26 13:53:00,62.435,62.435,62.418,62.418,75690000.0
2008-12-26 13:54:00,62.475,62.476,62.44,62.444,70160000.0
2008-12-26 13:55:00,62.429,62.43,62.426,62.428,53260000.0
2008-12-26 13:56:00,62.434,62.443,62.429,62.438,64460000.0
2008-12-26 13:57:00,62.462,62.462,62.432,62.432,66660000.0
2008-12-26 13:58:00,62.439,62.447,62.434,62.443,94960000.0
2008-12-26 13:59:00,62.445,62.457,62.445,62.449,130540000.0
2008-12-26 14:00:00,62.489,62.489,62.447,62.455,120420000.0
2008-12-26 14:02:00,62.485,62.489,62.48,62.48,76240000.0
2008-12-26 14:03:00,62.447,62.45,62.444,62.446,101910000.0
2008-12-26 14:05:00,62.45,62.45,62.447,62.448,103240000.0
2008-12-26 14:06:00,62.486,62.486,62.451,62.451,66640000.0
2008-12-26 14:07:00,62.447,62.449,62.44,62.443,57520000.0
2008-12-26 14:08:00,62.484,62.488,62.481,62.485,102090000.0
2008-12-26 14:09:00,62.476,62.48,62.47,62.475,168220000.0
2008-12-26 14:10:00,62.434,62.439,62.425,62.428,140660000.0
2008-12-26 14:11:00,62.437,62.462,62.427,62.452,102900000.0
2008-12-26 14:13:00,62.432,62.448,62.431,62.439,104810000.0
2008-12-26 14:14:00,62.424,62.435,62.424,62.434,80360000.0
2008-12-26 14:15:00,62.474,62.474,62.434,62.435,99190000.0
2008-12-26 14:16:00,62.435,62.45,62.43,62.443,138220000.0
2008-12-26 14:17:00,62.437,62.466,62.437,62.466,124840000.0
2008-12-26 14:18:00,62.461,62.461,62.439,62.449,117620000.0
2008-12-26 14:20:00,62.455,62.485,62.45,62.485,117870000.0
2008-12-26 14:21:00,62.477,62.477,62.442,62.442,62930000.0
2008-12-26 14:22:00,62.441,62.455,62.441,62.452,55570000.0
2008-12-26 14:23:00,62.452,62.499,62.452,62.499,91430000.0
2008-12-26 14:24:00,62.49,62.49,62.444,62.447,102330000.0
2008-12-26 14:25:00,62.444,62.451,62.437,62.451,74900000.0
2008-12-26 14:26:00,62.464,62.467,62.458,62.458,112020000.0
2008-12-26 14:27:00,62.49,62.49,62.452,62.452,54830000.0
2008-12-26 14:28:00,62.446,62.45,62.444,62.448,116160000.0
2008-12-26 14:30:00,62.475,62.475,62.45,62.45,87640000.0
2008-12-26 14:31:00,62.445,62.445,62.431,62.431,79220000.0
2008-12-26 14:33:00,62.483,62.483,62.448,62.454,87550000.0
2008-12-26 14:34:00,62.437,62.437,62.426,62.426,112730000.0
2008-12-26 14:36:00,62.462,62.462,62.426,62.44,66020000.0
2008-12-26 14:38:00,62.464,62.464,62.445,62.451,60410000.0
2008-12-26 14:40:00,62.421,62.429,62.41,62.429,59000000.0
2008-12-26 14:41:00,62.443,62.472,62.426,62.472,89020000.0
2008-12-26 14:42:00,62.464,62.464,62.427,62.461,95270000.0
2008-12-26 14:43:00,62.457,62.475,62.457,62.467,105770000.0
2008-12-26 14:44:00,62.477,62.479,62.475,62.477,57340000.0
2008-12-26 14:45:00,62.498,62.498,62.462,62.462,77830000.0
2008-12-26 14:47:00,62.461,62.479,62.461,62.475,125730000.0
2008-12-26 14:50:00,62.494,62.5,62.494,62.498,42020000.0
2008-12-26 14:51:00,62.486,62.486,62.458,62.458,83950000.0
2008-12-26 14:52:00,62.446,62.448,62.44,62.44,112190000.0
2008-12-26 14:54:00,62.472,62.472,62.439,62.452,113150000.0
2008-12-26 14:56:00,62.436,62.437,62.427,62.427,130370000.0
2008-12-26 14:57:00,62.475,62.476,62.47,62.471,75790000.0
2008-12-26 14:59:00,62.435,62.435,62.416,62.416,72150000.0
2008-12-26 15:00:00,62.461,62.461,62.422,62.422,86400000.0
2008-12-26 15:01:00,62.427,62.43,62.426,62.426,90390000.0
2008-12-26 15:02:00,62.448,62.448,62.428,62.428,94490000.0
2008-12-26 15:03:00,62.462,62.462,62.424,62.424,58730000.0
2008-12-26 15:04:00,62.428,62.436,62.422,62.436,100440000.0
2008-12-26 15:05:00,62.421,62.433,62.42,62.42,77390000.0
2008-12-26 15:06:00,62.462,62.462,62.424,62.424,88480000.0
2008-12-26 15:07:00,62.422,62.436,62.422,62.428,83790000.0
2008-12-26 15:08:00,62.456,62.456,62.448,62.449,67310000.0
2008-12-26 15:09:00,62.435,62.438,62.431,62.437,95970000.0
2008-12-26 15:10:00,62.427,62.427,62.42,62.42,105720000.0
2008-12-26 15:12:00,62.462,62.462,62.429,62.429,86000000.0
2008-12-26 15:13:00,62.416,62.419,62.415,62.417,79480000.0
2008-12-26 15:14:00,62.416,62.42,62.415,62.419,69580000.0
2008-12-26 15:15:00,62.457,62.457,62.426,62.43,65690000.0
2008-12-26 15:16:00,62.42,62.424,62.409,62.409,112710000.0
2008-12-26 15:17:00,62.431,62.446,62.425,62.444,86430000.0
2008-12-26 15:18:00,62.447,62.447,62.432,62.437,117300000.0
2008-12-26 15:19:00,62.456,62.456,62.441,62.441,79080000.0
2008-12-26 15:20:00,62.452,62.484,62.452,62.484,65790000.0
2008-12-26 15:21:00,62.511,62.511,62.45,62.454,65290000.0
2008-12-26 15:22:00,62.448,62.452,62.44,62.44,114730000.0
2008-12-26 15:23:00,62.447,62.45,62.444,62.449,146970000.0
2008-12-26 15:24:00,62.483,62.483,62.423,62.423,74170000.0
2008-12-26 15:25:00,62.437,62.443,62.424,62.425,90430000.0
2008-12-26 15:26:00,62.432,62.459,62.432,62.447,93430000.0
2008-12-26 15:27:00,62.476,62.476,62.439,62.439,117620000.0
2008-12-26 15:28:00,62.439,62.44,62.435,62.44,85560000.0
2008-12-26 15:29:00,62.429,62.429,62.428,62.429,61930000.0
2008-12-26 15:30:00,62.473,62.473,62.433,62.433,51210000.0
2008-12-26 15:31:00,62.441,62.447,62.44,62.44,49130000.0
2008-12-26 15:32:00,62.427,62.427,62.42,62.421,70730000.0
2008-12-26 15:33:00,62.464,62.464,62.422,62.422,63710000.0
2008-12-26 15:34:00,62.437,62.437,62.42,62.42,73440000.0
2008-12-26 15:35:00,62.419,62.428,62.418,62.418,89060000.0
2008-12-26 15:36:00,62.464,62.464,62.445,62.454,63020000.0
2008-12-26 15:37:00,62.473,62.502,62.467,62.484,54620000.0
2008-12-26 15:38:00,62.489,62.492,62.474,62.492,79880000.0
2008-12-26 15:39:00,62.501,62.501,62.482,62.482,82390000.0
2008-12-26 15:40:00,62.489,62.497,62.489,62.494,82740000.0
2008-12-26 15:41:00,62.474,62.478,62.469,62.47,91110000.0
2008-12-26 15:42:00,62.502,62.502,62.452,62.452,43300000.0
2008-12-26 15:43:00,62.449,62.457,62.448,62.457,56110000.0
2008-12-26 15:45:00,62.483,62.483,62.451,62.451,84080000.0
2008-12-26 15:48:00,62.518,62.518,62.51,62.512,118010000.0
2008-12-26 15:49:00,62.453,62.458,62.451,62.451,124080000.0
2008-12-26 15:50:00,62.45,62.459,62.45,62.454,81530000.0
2008-12-26 15:51:00,62.484,62.484,62.469,62.469,65650000.0
2008-12-26 15:52:00,62.467,62.469,62.465,62.465,105180000.0
2008-12-26 15:53:00,62.464,62.467,62.46,62.46,100730000.0
2008-12-26 15:55:00,62.458,62.469,62.413,62.45,39010000.0
2008-12-26 15:56:00,62.439,62.474,62.428,62.474,45950000.0
2008-12-26 15:57:00,62.458,62.458,62.426,62.43,96640000.0
2008-12-26 15:58:00,62.441,62.453,62.441,62.448,31240000.0
2008-12-26 15:59:00,62.441,62.453,62.441,62.448,61160000.0
2008-12-26 16:00:00,62.464,62.464,62.445,62.452,27210000.0
2008-12-26 16:01:00,62.447,62.447,62.44,62.446,82600000.0
2008-12-26 16:02:00,62.461,62.48,62.454,62.48,101810000.0
2008-12-26 16:03:00,62.476,62.479,62.476,62.478,41460000.0
2008-12-26 16:04:00,62.465,62.465,62.451,62.458,33710000.0
2008-12-26 16:05:00,62.452,62.456,62.448,62.448,62380000.0
2008-12-26 16:06:00,62.474,62.474,62.455,62.455,73890000.0
2008-12-26 16:08:00,62.448,62.45,62.447,62.449,72350000.0
2008-12-26 16:09:00,62.477,62.477,62.461,62.467,128820000.0
2008-12-26 16:10:00,62.46,62.473,62.46,62.472,100080000.0
2008-12-26 16:11:00,62.466,62.509,62.466,62.509,49770000.0
2008-12-26 16:12:00,62.507,62.508,62.505,62.508,41470000.0
2008-12-26 16:13:00,62.485,62.485,62.471,62.478,38320000.0
2008-12-26 16:14:00,62.476,62.478,62.476,62.477,42670000.0
2008-12-26 16:15:00,62.504,62.504,62.479,62.479,33600000.0
2008-12-26 16:17:00,62.491,62.521,62.485,62.521,43330000.0
2008-12-26 16:18:00,62.516,62.516,62.484,62.498,63720000.0
2008-12-26 16:19:00,62.506,62.506,62.492,62.497,48890000.0
2008-12-26 16:20:00,62.497,62.499,62.491,62.499,48360000.0
2008-12-26 16:21:00,62.524,62.524,62.494,62.497,51530000.0
2008-12-26 16:22:00,62.488,62.497,62.488,62.489,31860000.0
2008-12-26 16:23:00,62.5,62.521,62.493,62.514,91160000.0
2008-12-26 16:24:00,62.486,62.486,62.482,62.485,75510000.0
2008-12-26 16:25:00,62.476,62.483,62.469,62.483,54620000.0
2008-12-26 16:26:00,62.479,62.486,62.477,62.486,47020000.0
2008-12-26 16:27:00,62.5,62.5,62.477,62.477,29690000.0
2008-12-26 16:28:00,62.485,62.488,62.485,62.487,20700000.0
2008-12-26 16:29:00,62.478,62.479,62.477,62.479,70180000.0
2008-12-26 16:30:00,62.528,62.528,62.493,62.493,67370000.0
2008-12-26 16:32:00,62.497,62.501,62.497,62.498,68620000.0
2008-12-26 16:33:00,62.523,62.523,62.492,62.508,107010000.0
2008-12-26 16:34:00,62.499,62.501,62.497,62.499,65440000.0
2008-12-26 16:35:00,62.51,62.51,62.507,62.509,44630000.0
2008-12-26 16:36:00,62.545,62.545,62.515,62.515,31460000.0
2008-12-26 16:37:00,62.511,62.518,62.51,62.51,50320000.0
2008-12-26 16:38:00,62.507,62.507,62.498,62.501,127460000.0
2008-12-26 16:39:00,62.545,62.545,62.517,62.52,74210000.0
2008-12-26 16:40:00,62.513,62.53,62.489,62.493,79320000.0
2008-12-26 16:41:00,62.502,62.532,62.502,62.509,43800000.0
2008-12-26 16:42:00,62.531,62.531,62.503,62.506,85460000.0
2008-12-26 16:43:00,62.507,62.515,62.506,62.506,96570000.0
2008-12-26 16:44:00,62.515,62.52,62.515,62.519,80970000.0
2008-12-26 16:45:00,62.544,62.544,62.513,62.521,63200000.0
2008-12-26 16:46:00,62.536,62.536,62.51,62.51,122030000.0
2008-12-26 16:48:00,62.553,62.553,62.523,62.523,89400000.0
2008-12-26 16:49:00,62.528,62.534,62.519,62.519,82390000.0
2008-12-26 16:50:00,62.536,62.551,62.536,62.539,82030000.0
2008-12-26 16:51:00,62.572,62.572,62.535,62.542,64250000.0
2008-12-26 16:52:00,62.544,62.545,62.533,62.536,106710000.0
2008-12-26 16:53:00,62.547,62.548,62.54,62.546,74320000.0
2008-12-26 16:54:00,62.547,62.548,62.541,62.546,85640000.0
2008-12-26 16:55:00,62.539,62.539,62.536,62.536,72840000.0
2008-12-26 16:56:00,62.538,62.539,62.536,62.538,78590000.0
2008-12-26 16:57:00,62.577,62.577,62.547,62.548,82320000.0
2008-12-26 16:58:00,62.536,62.537,62.53,62.536,70790000.0
2008-12-26 16:59:00,62.527,62.531,62.526,62.528,76810000.0
2008-12-26 17:00:00,62.52,62.545,62.52,62.539,86210000.0
2008-12-26 17:01:00,62.538,62.541,62.537,62.538,87350000.0
2008-12-26 17:02:00,62.53,62.536,62.53,62.536,71050000.0
2008-12-26 17:03:00,62.547,62.547,62.53,62.53,129010000.0
2008-12-26 17:04:00,62.534,62.536,62.519,62.536,119320000.0
2008-12-26 17:05:00,62.542,62.574,62.537,62.574,98450000.0
2008-12-26 17:06:00,62.561,62.561,62.528,62.538,60050000.0
2008-12-26 17:07:00,62.538,62.545,62.529,62.545,105630000.0
2008-12-26 17:08:00,62.544,62.58,62.539,62.576,82970000.0
2008-12-26 17:11:00,62.542,62.556,62.542,62.556,73750000.0
2008-12-26 17:12:00,62.578,62.578,62.485,62.485,50300000.0
2008-12-26 17:13:00,62.491,62.522,62.475,62.514,109670000.0
2008-12-26 17:14:00,62.477,62.477,62.469,62.474,126320000.0
2008-12-26 17:15:00,62.536,62.536,62.477,62.512,68490000.0
2008-12-26 17:16:00,62.489,62.519,62.477,62.505,58300000.0
2008-12-26 17:17:00,62.482,62.526,62.48,62.52,65850000.0
2008-12-26 17:18:00,62.509,62.509,62.482,62.482,108320000.0
2008-12-26 17:19:00,62.514,62.514,62.482,62.482,53400000.0
2008-12-26 17:20:00,62.488,62.524,62.471,62.516,54350000.0
2008-12-26 17:21:00,62.563,62.563,62.516,62.526,53400000.0
2008-12-26 17:22:00,62.527,62.527,62.51,62.51,65380000.0
2008-12-26 17:23:00,62.529,62.544,62.515,62.544,79690000.0
2008-12-26 17:24:00,62.571,62.571,62.525,62.525,53550000.0
2008-12-26 17:25:00,62.533,62.533,62.515,62.518,63180000.0
2008-12-26 17:26:00,62.524,62.526,62.512,62.526,48960000.0
2008-12-26 17:27:00,62.541,62.541,62.503,62.503,67100000.0
2008-12-26 17:28:00,62.512,62.542,62.502,62.542,40740000.0
2008-12-26 17:29:00,62.546,62.548,62.545,62.545,43430000.0
2008-12-26 17:30:00,62.577,62.577,62.571,62.572,109750000.0
2008-12-26 17:31:00,62.511,62.511,62.483,62.483,129240000.0
2008-12-26 17:32:00,62.512,62.512,62.476,62.479,92420000.0
2008-12-26 17:33:00,62.491,62.491,62.464,62.472,73060000.0
2008-12-26 17:34:00,62.477,62.483,62.464,62.468,63670000.0
2008-12-26 17:35:00,62.477,62.477,62.47,62.47,32060000.0
2008-12-26 17:36:00,62.513,62.513,62.486,62.486,53700000.0
2008-12-26 17:37:00,62.495,62.497,62.49,62.491,80710000.0
2008-12-26 17:38:00,62.496,62.496,62.487,62.487,122130000.0
2008-12-26 17:39:00,62.514,62.514,62.493,62.493,38940000.0
2008-12-26 17:40:00,62.494,62.494,62.483,62.483,35330000.0
2008-12-26 17:41:00,62.491,62.496,62.49,62.49,32990000.0
2008-12-26 17:42:00,62.524,62.524,62.485,62.494,25070000.0
2008-12-26 17:43:00,62.499,62.506,62.493,62.506,69750000.0
2008-12-26 17:45:00,62.543,62.543,62.514,62.514,127960000.0
2008-12-26 17:46:00,62.517,62.517,62.51,62.511,96270000.0
2008-12-26 17:47:00,62.497,62.503,62.491,62.495,99820000.0
2008-12-26 17:48:00,62.534,62.534,62.496,62.496,112040000.0
2008-12-26 17:49:00,62.509,62.509,62.507,62.508,98170000.0
2008-12-26 17:50:00,62.516,62.516,62.498,62.498,89350000.0
2008-12-26 17:51:00,62.535,62.535,62.503,62.503,37810000.0
2008-12-26 17:52:00,62.487,62.497,62.487,62.497,39760000.0
2008-12-26 17:53:00,62.49,62.497,62.49,62.497,27760000.0
2008-12-26 17:54:00,62.534,62.534,62.503,62.503,51050000.0
2008-12-26 17:55:00,62.507,62.515,62.502,62.51,18270000.0
2008-12-26 17:56:00,62.499,62.501,62.494,62.496,43550000.0
2008-12-26 17:57:00,62.534,62.534,62.507,62.52,46410000.0
2008-12-26 17:58:00,62.525,62.526,62.516,62.516,112300000.0
2008-12-26 17:59:00,62.519,62.526,62.519,62.52,81620000.0
2008-12-26 18:00:00,62.569,62.569,62.523,62.523,69050000.0
2008-12-26 18:01:00,62.506,62.514,62.502,62.509,90720000.0
2008-12-26 18:02:00,62.511,62.518,62.509,62.516,134450000.0
2008-12-26 18:03:00,62.541,62.541,62.484,62.484,95260000.0
2008-12-26 18:04:00,62.483,62.496,62.477,62.496,151250000.0
2008-12-26 18:05:00,62.486,62.486,62.478,62.484,115890000.0
2008-12-26 18:06:00,62.528,62.528,62.487,62.503,86100000.0
2008-12-26 18:08:00,62.499,62.509,62.493,62.497,92310000.0
2008-12-26 18:09:00,62.535,62.535,62.515,62.515,72960000.0
2008-12-26 18:10:00,62.501,62.508,62.499,62.499,75510000.0
2008-12-26 18:11:00,62.509,62.515,62.502,62.507,73920000.0
2008-12-26 18:12:00,62.542,62.542,62.505,62.51,27810000.0
2008-12-26 18:13:00,62.512,62.55,62.512,62.522,75890000.0
2008-12-26 18:14:00,62.501,62.513,62.499,62.499,81000000.0
2008-12-26 18:15:00,62.544,62.544,62.514,62.527,128870000.0
2008-12-26 18:16:00,62.519,62.526,62.517,62.525,95190000.0
2008-12-26 18:17:00,62.535,62.535,62.521,62.521,81480000.0
2008-12-26 18:18:00,62.565,62.565,62.521,62.523,78230000.0
2008-12-26 18:19:00,62.506,62.512,62.499,62.499,94900000.0
2008-12-26 18:20:00,62.516,62.516,62.501,62.508,49900000.0
2008-12-26 18:21:00,62.536,62.536,62.502,62.502,48540000.0
2008-12-26 18:22:00,62.511,62.516,62.511,62.511,85160000.0
2008-12-26 18:23:00,62.519,62.526,62.513,62.526,67190000.0
2008-12-26 18:24:00,62.517,62.517,62.507,62.515,78820000.0
2008-12-26 18:25:00,62.517,62.525,62.512,62.518,89270000.0
2008-12-26 18:26:00,62.526,62.526,62.512,62.512,47160000.0
2008-12-26 18:27:00,62.511,62.544,62.511,62.514,80160000.0
2008-12-26 18:28:00,62.498,62.504,62.49,62.5,74930000.0
2008-12-26 18:29:00,62.51,62.515,62.509,62.509,42300000.0
2008-12-26 18:30:00,62.524,62.524,62.496,62.501,103090000.0
2008-12-26 18:31:00,62.49,62.498,62.49,62.498,92360000.0
2008-12-26 18:32:00,62.497,62.497,62.489,62.497,83880000.0
2008-12-26 18:33:00,62.524,62.524,62.504,62.511,73740000.0
2008-12-26 18:34:00,62.506,62.506,62.5,62.504,61180000.0
2008-12-26 18:35:00,62.482,62.482,62.463,62.469,74720000.0
2008-12-26 18:36:00,62.484,62.484,62.465,62.471,73690000.0
2008-12-26 18:37:00,62.467,62.47,62.467,62.47,3380000.0
2008-12-26 18:38:00,62.47,62.527,62.47,62.521,78630000.0
2008-12-26 18:40:00,62.478,62.478,62.467,62.467,71230000.0
2008-12-26 18:41:00,62.458,62.466,62.458,62.466,79720000.0
2008-12-26 18:42:00,62.473,62.51,62.473,62.483,86330000.0
2008-12-26 18:43:00,62.468,62.469,62.467,62.468,71880000.0
2008-12-26 18:44:00,62.475,62.477,62.469,62.47,85280000.0
2008-12-26 18:45:00,62.498,62.498,62.49,62.491,74550000.0
2008-12-26 18:48:00,62.505,62.505,62.465,62.47,116160000.0
2008-12-26 18:49:00,62.458,62.464,62.453,62.464,112820000.0
2008-12-26 18:50:00,62.458,62.458,62.449,62.455,100800000.0
2008-12-26 18:51:00,62.496,62.496,62.466,62.468,55550000.0
2008-12-26 18:52:00,62.459,62.472,62.455,62.468,96030000.0
2008-12-26 18:53:00,62.478,62.478,62.47,62.47,77980000.0
2008-12-26 18:54:00,62.494,62.494,62.474,62.48,54260000.0
2008-12-26 18:55:00,62.477,62.477,62.469,62.469,21630000.0
2008-12-26 18:56:00,62.496,62.496,62.491,62.491,75820000.0
2008-12-26 18:57:00,62.477,62.48,62.477,62.478,43940000.0
2008-12-26 18:58:00,62.485,62.485,62.473,62.473,97590000.0
2008-12-26 18:59:00,62.484,62.485,62.471,62.482,120600000.0
2008-12-26 19:00:00,62.503,62.504,62.48,62.504,59920000.0
2008-12-26 19:01:00,62.506,62.512,62.504,62.507,46680000.0
2008-12-26 19:02:00,62.515,62.515,62.505,62.505,62060000.0
2008-12-26 19:03:00,62.54,62.54,62.5,62.51,100330000.0
2008-12-26 19:04:00,62.507,62.507,62.5,62.5,44960000.0
2008-12-26 19:05:00,62.507,62.507,62.5,62.5,53360000.0
2008-12-26 19:06:00,62.528,62.528,62.513,62.52,55790000.0
2008-12-26 19:07:00,62.53,62.537,62.53,62.537,63510000.0
2008-12-26 19:08:00,62.535,62.535,62.521,62.528,73940000.0
2008-12-26 19:09:00,62.553,62.553,62.535,62.535,50480000.0
2008-12-26 19:10:00,62.518,62.524,62.499,62.524,62070000.0
2008-12-26 19:11:00,62.52,62.528,62.52,62.528,51330000.0
2008-12-26 19:12:00,62.555,62.555,62.517,62.517,64110000.0
2008-12-26 19:13:00,62.526,62.528,62.525,62.526,36340000.0
2008-12-26 19:15:00,62.545,62.549,62.541,62.541,100170000.0
2008-12-26 19:17:00,62.521,62.549,62.511,62.545,88640000.0
2008-12-26 19:18:00,62.492,62.504,62.492,62.492,78100000.0
2008-12-26 19:19:00,62.494,62.494,62.473,62.473,67920000.0
2008-12-26 19:20:00,62.48,62.499,62.48,62.491,29300000.0
2008-12-26 19:21:00,62.516,62.518,62.509,62.509,46670000.0
2008-12-26 19:22:00,62.499,62.509,62.499,62.509,70970000.0
2008-12-26 19:24:00,62.521,62.521,62.5,62.5,39720000.0
2008-12-26 19:27:00,62.549,62.549,62.465,62.466,26680000.0
2008-12-26 19:28:00,62.473,62.483,62.473,62.478,70150000.0
2008-12-26 19:29:00,62.471,62.483,62.471,62.472,64760000.0
2008-12-26 19:30:00,62.496,62.496,62.473,62.488,127550000.0
2008-12-26 19:31:00,62.474,62.477,62.47,62.47,94320000.0
2008-12-26 19:32:00,62.494,62.498,62.489,62.489,88600000.0
2008-12-26 19:33:00,62.486,62.492,62.473,62.473,106020000.0
2008-12-26 19:34:00,62.48,62.491,62.474,62.48,90040000.0
2008-12-26 19:36:00,62.517,62.517,62.507,62.507,45480000.0
2008-12-26 19:37:00,62.493,62.493,62.48,62.48,35440000.0
2008-12-26 19:38:00,62.491,62.534,62.491,62.534,27230000.0
2008-12-26 19:39:00,62.524,62.524,62.499,62.499,44640000.0
2008-12-26 19:40:00,62.485,62.485,62.473,62.473,19180000.0
2008-12-26 19:41:00,62.496,62.496,62.487,62.487,39810000.0
2008-12-26 19:42:00,62.513,62.513,62.483,62.491,40110000.0
2008-12-26 19:43:00,62.5,62.5,62.467,62.47,104480000.0
2008-12-26 19:44:00,62.48,62.489,62.478,62.489,80240000.0
2008-12-26 19:45:00,62.513,62.513,62.484,62.484,65450000.0
2008-12-26 19:46:00,62.466,62.469,62.465,62.467,90020000.0
2008-12-26 19:47:00,62.481,62.504,62.481,62.487,131260000.0
2008-12-26 19:48:00,62.54,62.54,62.5,62.5,97610000.0
2008-12-26 19:49:00,62.502,62.508,62.5,62.501,144950000.0
2008-12-26 19:50:00,62.509,62.515,62.498,62.498,112480000.0
2008-12-26 19:51:00,62.558,62.558,62.516,62.528,87320000.0
2008-12-26 19:52:00,62.517,62.526,62.505,62.511,76660000.0
2008-12-26 19:53:00,62.518,62.518,62.51,62.517,92970000.0
2008-12-26 19:54:00,62.548,62.548,62.54,62.54,74730000.0
2008-12-26 19:56:00,62.511,62.518,62.509,62.518,72870000.0
2008-12-26 19:57:00,62.553,62.553,62.523,62.523,27440000.0
2008-12-26 19:59:00,62.528,62.531,62.526,62.528,79120000.0
2008-12-26 20:00:00,62.549,62.549,62.511,62.511,121100000.0
2008-12-26 20:01:00,62.515,62.519,62.509,62.509,94800000.0
2008-12-26 20:02:00,62.506,62.508,62.501,62.501,80150000.0
2008-12-26 20:03:00,62.534,62.534,62.507,62.512,84100000.0
2008-12-26 20:04:00,62.495,62.497,62.49,62.497,92810000.0
2008-12-26 20:05:00,62.488,62.49,62.486,62.487,45310000.0
2008-12-26 20:06:00,62.538,62.538,62.495,62.511,46820000.0
2008-12-26 20:07:00,62.501,62.514,62.499,62.501,75910000.0
2008-12-26 20:09:00,62.534,62.534,62.504,62.504,70900000.0
2008-12-26 20:10:00,62.508,62.515,62.5,62.5,83110000.0
2008-12-26 20:11:00,62.528,62.533,62.504,62.533,52170000.0
2008-12-26 20:12:00,62.525,62.525,62.502,62.502,72730000.0
2008-12-26 20:13:00,62.48,62.488,62.48,62.488,63990000.0
2008-12-26 20:14:00,62.482,62.523,62.482,62.523,45740000.0
2008-12-26 20:15:00,62.515,62.515,62.484,62.484,100240000.0
2008-12-26 20:16:00,62.491,62.505,62.491,62.505,96400000.0
2008-12-26 20:17:00,62.518,62.518,62.511,62.511,76920000.0
2008-12-26 20:18:00,62.542,62.542,62.508,62.513,70140000.0
2008-12-26 20:19:00,62.507,62.513,62.503,62.508,62570000.0
2008-12-26 20:20:00,62.503,62.515,62.503,62.515,75990000.0
2008-12-26 20:21:00,62.543,62.543,62.516,62.516,63290000.0
2008-12-26 20:23:00,62.518,62.525,62.513,62.525,43290000.0
2008-12-26 20:24:00,62.539,62.539,62.486,62.486,73530000.0
2008-12-26 20:25:00,62.488,62.5,62.478,62.491,86330000.0
2008-12-26 20:26:00,62.492,62.527,62.487,62.524,94830000.0
2008-12-26 20:27:00,62.481,62.495,62.481,62.495,84190000.0
2008-12-26 20:28:00,62.506,62.508,62.501,62.501,52840000.0
2008-12-26 20:29:00,62.492,62.505,62.492,62.505,81800000.0
2008-12-26 20:30:00,62.535,62.535,62.504,62.504,57170000.0
2008-12-26 20:31:00,62.501,62.506,62.496,62.496,43540000.0
2008-12-26 20:33:00,62.507,62.515,62.5,62.502,77880000.0
2008-12-26 20:34:00,62.507,62.509,62.497,62.499,109160000.0
2008-12-26 20:35:00,62.509,62.509,62.495,62.495,115510000.0
2008-12-26 20:36:00,62.536,62.536,62.506,62.519,106820000.0
2008-12-26 20:37:00,62.507,62.514,62.505,62.506,97030000.0
2008-12-26 20:38:00,62.519,62.545,62.519,62.541,34150000.0
2008-12-26 20:39:00,62.504,62.509,62.496,62.496,28100000.0
2008-12-26 20:41:00,62.478,62.494,62.478,62.486,112500000.0
2008-12-26 20:42:00,62.524,62.526,62.519,62.519,79600000.0
2008-12-26 20:43:00,62.486,62.489,62.484,62.485,98230000.0
2008-12-26 20:44:00,62.553,62.553,62.48,62.549,99980000.0
2008-12-26 20:45:00,62.57,62.57,62.546,62.546,118170000.0
2008-12-26 20:46:00,62.522,62.523,62.456,62.456,74910000.0
2008-12-26 20:47:00,62.537,62.539,62.48,62.529,17320000.0
2008-12-26 20:48:00,62.509,62.519,62.451,62.519,82100000.0
2008-12-26 20:49:00,62.513,62.519,62.45,62.519,60280000.0
2008-12-26 20:50:00,62.52,62.535,62.52,62.528,150210000.0
2008-12-26 20:51:00,62.526,62.527,62.521,62.521,75860000.0
2008-12-26 20:52:00,62.517,62.525,62.486,62.525,11500000.0
2008-12-26 20:53:00,62.534,62.537,62.474,62.537,101310000.0
2008-12-26 20:54:00,62.516,62.54,62.511,62.54,90730000.0
2008-12-26 20:55:00,62.554,62.557,62.548,62.549,119700000.0
2008-12-26 20:56:00,62.554,62.567,62.473,62.473,100140000.0
2008-12-26 20:57:00,62.541,62.549,62.47,62.549,72500000.0
2008-12-26 20:58:00,62.538,62.538,62.459,62.459,55830000.0
2008-12-26 20:59:00,62.524,62.524,62.454,62.454,61120000.0
2008-12-26 21:00:00,62.513,62.52,62.452,62.452,9290000.0
2008-12-26 21:01:00,62.538,62.539,62.535,62.536,97090000.0
2008-12-26 21:02:00,62.528,62.536,62.528,62.529,72120000.0
2008-12-26 21:03:00,62.503,62.503,62.438,62.438,41110000.0
2008-12-26 21:04:00,62.492,62.495,62.423,62.495,70540000.0
2008-12-26 21:05:00,62.43,62.489,62.422,62.422,119690000.0
2008-12-26 21:06:00,62.468,62.501,62.431,62.501,80150000.0
2008-12-26 21:07:00,62.491,62.496,62.407,62.483,46240000.0
2008-12-26 21:08:00,62.489,62.5,62.413,62.5,49190000.0
2008-12-26 21:09:00,62.489,62.489,62.401,62.401,70710000.0
2008-12-26 21:10:00,62.491,62.491,62.394,62.394,83040000.0
2008-12-26 21:11:00,62.399,62.4,62.395,62.399,106310000.0
2008-12-26 21:12:00,62.495,62.495,62.48,62.48,105060000.0
2008-12-26 21:13:00,62.486,62.486,62.479,62.48,119970000.0
2008-12-26 21:14:00,62.476,62.477,62.404,62.477,96260000.0
2008-12-26 21:15:00,62.476,62.485,62.474,62.485,65310000.0
2008-12-26 21:17:00,62.471,62.479,62.466,62.479,70310000.0
2008-12-26 21:18:00,62.476,62.477,62.468,62.468,49540000.0
2008-12-26 21:19:00,62.459,62.467,62.459,62.467,68100000.0
2008-12-26 21:20:00,62.467,62.467,62.39,62.39,68550000.0
2008-12-26 21:21:00,62.457,62.48,62.449,62.47,101220000.0
2008-12-26 21:22:00,62.479,62.479,62.407,62.407,127540000.0
2008-12-26 21:23:00,62.489,62.489,62.417,62.417,115370000.0
2008-12-26 21:24:00,62.467,62.482,62.46,62.482,82570000.0
2008-12-26 21:25:00,62.481,62.485,62.405,62.405,11010000.0
2008-12-26 21:27:00,62.515,62.52,62.512,62.514,148610000.0
2008-12-26 21:28:00,62.393,62.468,62.354,62.373,116390000.0
2008-12-26 21:29:00,62.378,62.38,62.375,62.377,76210000.0
2008-12-26 21:30:00,62.457,62.457,62.446,62.446,66950000.0
2008-12-26 21:31:00,62.457,62.458,62.367,62.38,117590000.0
2008-12-26 21:33:00,62.492,62.492,62.372,62.438,163910000.0
2008-12-26 21:35:00,62.338,62.341,62.336,62.336,65410000.0
2008-12-26 21:36:00,62.458,62.458,62.368,62.368,116620000.0
2008-12-26 21:37:00,62.355,62.435,62.345,62.345,92940000.0
2008-12-26 21:38:00,62.428,62.428,62.341,62.341,106800000.0
2008-12-26 21:39:00,62.452,62.469,62.436,62.436,146940000.0
2008-12-26 21:40:00,62.428,62.428,62.355,62.355,6250000.0
2008-12-26 21:41:00,62.416,62.416,62.347,62.347,112350000.0
2008-12-26 21:42:00,62.417,62.423,62.407,62.422,127740000.0
2008-12-26 21:43:00,62.401,62.401,62.338,62.338,116500000.0
2008-12-26 21:44:00,62.384,62.403,62.352,62.372,67920000.0
2008-12-26 21:45:00,62.439,62.439,62.303,62.389,59410000.0
2008-12-26 21:46:00,62.394,62.404,62.389,62.399,94270000.0
2008-12-26 21:47:00,62.373,62.415,62.373,62.39,105350000.0
2008-12-26 21:48:00,62.447,62.447,62.39,62.39,74130000.0
2008-12-26 21:49:00,62.394,62.396,62.388,62.388,120080000.0
2008-12-26 21:50:00,62.405,62.444,62.405,62.442,48430000.0
2008-12-26 21:51:00,62.416,62.421,62.402,62.402,132190000.0
2008-12-26 21:52:00,62.435,62.439,62.414,62.437,88170000.0
2008-12-26 21:53:00,62.445,62.445,62.413,62.413,87610000.0
2008-12-26 21:54:00,62.436,62.436,62.412,62.42,90280000.0
2008-12-26 21:55:00,62.418,62.431,62.407,62.431,93070000.0
2008-12-26 21:56:00,62.404,62.448,62.357,62.436,91810000.0
2008-12-26 21:57:00,62.411,62.418,62.342,62.35,119390000.0
2008-12-26 21:58:00,62.421,62.437,62.341,62.437,97750000.0
2008-12-26 21:59:00,62.45,62.454,62.384,62.451,91840000.0
2008-12-26 22:00:00,62.473,62.473,62.365,62.368,63630000.0
2008-12-26 22:01:00,62.451,62.452,62.383,62.387,64690000.0
2008-12-26 22:02:00,62.377,62.44,62.377,62.44,93620000.0
2008-12-26 22:03:00,62.433,62.433,62.367,62.371,64610000.0
2008-12-26 22:04:00,62.368,62.368,62.368,62.368,1320000.0
2008-12-26 22:05:00,62.373,62.442,62.353,62.353,104280000.0
2008-12-26 22:06:00,62.36,62.422,62.36,62.416,105930000.0
2008-12-26 22:07:00,62.361,62.422,62.361,62.398,14360000.0
2008-12-26 22:08:00,62.382,62.449,62.382,62.426,81130000.0
2008-12-26 22:09:00,62.472,62.472,62.386,62.386,88840000.0
2008-12-26 22:10:00,62.385,62.437,62.385,62.387,128120000.0
2008-12-26 22:11:00,62.39,62.439,62.39,62.439,87510000.0
2008-12-26 22:12:00,62.384,62.458,62.384,62.458,83520000.0
2008-12-26 22:13:00,62.425,62.469,62.418,62.437,39200000.0
2008-12-26 22:15:00,62.509,62.509,62.433,62.433,112830000.0
2008-12-26 22:16:00,62.433,62.452,62.401,62.401,106440000.0
2008-12-26 22:17:00,62.369,62.45,62.369,62.45,115890000.0
2008-12-26 22:18:00,62.486,62.486,62.407,62.407,126340000.0
2008-12-26 22:20:00,62.477,62.477,62.47,62.473,75200000.0
2008-12-26 22:21:00,62.462,62.462,62.404,62.404,125960000.0
2008-12-26 22:22:00,62.434,62.434,62.359,62.359,74540000.0
2008-12-26 22:23:00,62.425,62.425,62.374,62.374,75950000.0
2008-12-26 22:24:00,62.462,62.462,62.393,62.396,88360000.0
2008-12-26 22:25:00,62.46,62.46,62.402,62.405,80700000.0
2008-12-26 22:26:00,62.451,62.451,62.393,62.393,53550000.0
2008-12-26 22:27:00,62.471,62.471,62.389,62.393,97270000.0
2008-12-26 22:28:00,62.461,62.461,62.374,62.374,78020000.0
2008-12-26 22:29:00,62.462,62.473,62.414,62.473,84850000.0
2008-12-26 22:30:00,62.479,62.479,62.469,62.469,89300000.0
2008-12-26 22:31:00,62.42,62.459,62.411,62.421,70740000.0
2008-12-26 22:32:00,62.416,62.419,62.416,62.419,105460000.0
2008-12-26 22:33:00,62.49,62.49,62.43,62.431,111050000.0
2008-12-26 22:34:00,62.419,62.426,62.419,62.426,83710000.0
2008-12-26 22:35:00,62.477,62.477,62.469,62.469,94400000.0
2008-12-26 22:36:00,62.48,62.48,62.426,62.464,75690000.0
2008-12-26 22:37:00,62.418,62.461,62.418,62.42,70980000.0
2008-12-26 22:39:00,62.488,62.488,62.422,62.422,107180000.0
2008-12-26 22:40:00,62.416,62.444,62.413,62.413,91680000.0
2008-12-26 22:42:00,62.47,62.47,62.42,62.447,77830000.0
2008-12-26 22:43:00,62.401,62.407,62.4,62.407,59170000.0
2008-12-26 22:44:00,62.456,62.456,62.448,62.456,64800000.0
2008-12-26 22:45:00,62.474,62.474,62.425,62.425,109090000.0
2008-12-26 22:46:00,62.417,62.42,62.414,62.419,145790000.0
2008-12-26 22:47:00,62.429,62.429,62.42,62.424,75220000.0
2008-12-26 22:48:00,62.49,62.49,62.438,62.438,97980000.0
2008-12-26 22:49:00,62.433,62.471,62.433,62.464,86970000.0
2008-12-26 22:50:00,62.435,62.491,62.435,62.491,121170000.0
2008-12-26 22:51:00,62.513,62.513,62.452,62.462,79870000.0
2008-12-26 22:53:00,62.458,62.46,62.457,62.458,52350000.0
2008-12-26 22:54:00,62.537,62.537,62.512,62.512,52000000.0
2008-12-26 22:55:00,62.463,62.517,62.463,62.463,67610000.0
2008-12-26 22:56:00,62.469,62.521,62.469,62.521,66230000.0
2008-12-26 22:57:00,62.548,62.548,62.481,62.531,78720000.0
2008-12-26 22:58:00,62.493,62.523,62.493,62.523,104620000.0
2008-12-26 22:59:00,62.53,62.548,62.499,62.542,66720000.0
2008-12-26 23:00:00,62.552,62.553,62.53,62.53,59150000.0
2008-12-26 23:01:00,62.541,62.547,62.539,62.546,89050000.0
2008-12-26 23:02:00,62.54,62.547,62.54,62.547,86140000.0
2008-12-26 23:03:00,62.572,62.572,62.548,62.548,82220000.0
2008-12-26 23:04:00,62.538,62.538,62.528,62.536,101420000.0
2008-12-26 23:05:00,62.526,62.529,62.525,62.527,40080000.0
2008-12-26 23:06:00,62.542,62.542,62.524,62.524,55940000.0
2008-12-26 23:07:00,62.533,62.64,62.533,62.64,65910000.0
2008-12-26 23:08:00,62.66,62.666,62.66,62.666,79090000.0
2008-12-26 23:09:00,62.656,62.658,62.649,62.651,74140000.0
2008-12-26 23:11:00,62.81,62.818,62.81,62.816,119660000.0
2008-12-26 23:12:00,62.703,62.801,62.702,62.801,121370000.0
2008-12-26 23:13:00,62.798,62.805,62.79,62.79,75340000.0
2008-12-26 23:14:00,62.786,62.786,62.668,62.668,76920000.0
2008-12-26 23:15:00,62.693,62.693,62.659,62.659,104070000.0
2008-12-26 23:16:00,62.671,62.685,62.671,62.685,100660000.0
2008-12-26 23:18:00,62.704,62.704,62.693,62.697,40690000.0
2008-12-26 23:19:00,62.687,62.69,62.687,62.689,53150000.0
2008-12-26 23:21:00,62.716,62.716,62.683,62.683,37340000.0
2008-12-26 23:22:00,62.666,62.666,62.66,62.661,62380000.0
2008-12-26 23:23:00,62.652,62.674,62.652,62.659,28650000.0
2008-12-26 23:24:00,62.584,62.661,62.583,62.653,85680000.0
2008-12-26 23:25:00,62.652,62.657,62.65,62.656,102630000.0
2008-12-26 23:26:00,62.67,62.701,62.67,62.698,41740000.0
2008-12-26 23:27:00,62.697,62.705,62.683,62.705,35730000.0
2008-12-26 23:29:00,62.722,62.752,62.719,62.737,67140000.0
2008-12-26 23:30:00,62.744,62.745,62.732,62.738,109470000.0
2008-12-26 23:31:00,62.716,62.724,62.704,62.724,77460000.0
2008-12-26 23:32:00,62.729,62.729,62.719,62.719,134300000.0
2008-12-26 23:33:00,62.721,62.728,62.719,62.725,97140000.0
2008-12-26 23:34:00,62.718,62.726,62.717,62.726,47700000.0
2008-12-26 23:35:00,62.735,62.735,62.73,62.73,34470000.0
2008-12-26 23:36:00,62.746,62.746,62.739,62.739,40650000.0
2008-12-26 23:37:00,62.714,62.714,62.708,62.708,48550000.0
2008-12-26 23:38:00,62.714,62.714,62.708,62.714,35810000.0
2008-12-26 23:39:00,62.669,62.714,62.667,62.714,14650000.0
2008-12-26 23:40:00,62.717,62.719,62.716,62.718,42460000.0
2008-12-26 23:41:00,62.637,62.637,62.629,62.63,59620000.0
2008-12-26 23:42:00,62.728,62.73,62.727,62.73,48960000.0
2008-12-26 23:43:00,62.718,62.719,62.717,62.718,46630000.0
2008-12-26 23:44:00,62.729,62.729,62.72,62.725,45320000.0
2008-12-26 23:45:00,62.744,62.744,62.714,62.721,34600000.0
2008-12-26 23:46:00,62.726,62.73,62.726,62.729,82150000.0
2008-12-26 23:47:00,62.72,62.745,62.72,62.745,83830000.0
2008-12-26 23:48:00,62.736,62.738,62.735,62.737,51150000.0
2008-12-26 23:49:00,62.727,62.727,62.725,62.726,44960000.0
2008-12-26 23:50:00,62.775,62.777,62.775,62.776,31120000.0
2008-12-26 23:51:00,62.765,62.768,62.765,62.767,23930000.0
2008-12-26 23:54:00,62.767,62.767,62.758,62.758,41690000.0
2008-12-26 23:57:00,62.808,62.808,62.8,62.8,66770000.0
2008-12-26 23:58:00,62.738,62.738,62.729,62.73,44600000.0
2008-12-26 23:59:00,62.741,62.745,62.734,62.738,31380000.0
2008-12-29 02:01:00,62.626,62.628,62.621,62.627,78080000.0
2008-12-29 02:03:00,62.643,62.644,62.625,62.634,65060000.0
2008-12-29 02:04:00,62.629,62.63,62.627,62.63,75220000.0
2008-12-29 02:05:00,62.64,62.652,62.635,62.65,89300000.0
2008-12-29 02:06:00,62.641,62.641,62.618,62.64,88780000.0
2008-12-29 02:07:00,62.655,62.656,62.649,62.651,45110000.0
2008-12-29 02:08:00,62.659,62.663,62.653,62.658,63770000.0
2008-12-29 02:09:00,62.685,62.686,62.655,62.661,68040000.0
2008-12-29 02:10:00,62.666,62.666,62.659,62.66,48870000.0
2008-12-29 02:11:00,62.665,62.666,62.659,62.664,77230000.0
2008-12-29 02:12:00,62.688,62.688,62.559,62.639,72460000.0
2008-12-29 02:14:00,62.628,62.633,62.615,62.615,87360000.0
2008-12-29 02:15:00,62.63,62.63,62.616,62.616,48400000.0
2008-12-29 02:16:00,62.598,62.604,62.591,62.594,44840000.0
2008-12-29 02:17:00,62.596,62.607,62.591,62.602,95160000.0
2008-12-29 02:18:00,62.64,62.64,62.617,62.622,73830000.0
2008-12-29 02:19:00,62.634,62.65,62.626,62.647,83810000.0
2008-12-29 02:20:00,62.641,62.642,62.63,62.636,93340000.0
2008-12-29 02:21:00,62.658,62.658,62.634,62.645,118530000.0
2008-12-29 02:22:00,62.64,62.657,62.64,62.643,73720000.0
2008-12-29 02:23:00,62.644,62.644,62.638,62.64,81600000.0
2008-12-29 02:24:00,62.668,62.668,62.646,62.646,23890000.0
2008-12-29 02:25:00,62.645,62.648,62.639,62.647,74520000.0
2008-12-29 02:26:00,62.635,62.639,62.63,62.639,70310000.0
2008-12-29 02:27:00,62.643,62.661,62.628,62.661,67670000.0
2008-12-29 02:28:00,62.657,62.665,62.653,62.659,81240000.0
2008-12-29 02:29:00,62.675,62.696,62.675,62.696,80490000.0
2008-12-29 02:30:00,62.717,62.717,62.658,62.664,80190000.0
2008-12-29 02:31:00,62.644,62.65,62.64,62.642,121330000.0
2008-12-29 02:32:00,62.629,62.633,62.621,62.624,139080000.0
2008-12-29 02:33:00,62.644,62.644,62.615,62.636,100550000.0
2008-12-29 02:34:00,62.62,62.627,62.619,62.623,121420000.0
2008-12-29 02:35:00,62.62,62.627,62.618,62.618,86890000.0
2008-12-29 02:36:00,62.656,62.678,62.649,62.671,64750000.0
2008-12-29 02:37:00,62.669,62.683,62.664,62.682,81980000.0
2008-12-29 02:38:00,62.672,62.691,62.668,62.689,110000000.0
2008-12-29 02:39:00,62.689,62.689,62.687,62.688,45560000.0
2008-12-29 02:40:00,62.683,62.705,62.683,62.7,46610000.0
2008-12-29 02:41:00,62.711,62.728,62.703,62.728,24040000.0
2008-12-29 02:42:00,62.705,62.707,62.701,62.707,47600000.0
2008-12-29 02:43:00,62.717,62.717,62.711,62.716,24840000.0
2008-12-29 02:44:00,62.708,62.712,62.701,62.707,34020000.0
2008-12-29 02:45:00,62.733,62.733,62.711,62.724,42510000.0
2008-12-29 02:46:00,62.733,62.734,62.726,62.726,89340000.0
2008-12-29 02:47:00,62.714,62.742,62.708,62.742,86920000.0
2008-12-29 02:48:00,62.733,62.733,62.714,62.727,109280000.0
2008-12-29 02:49:00,62.714,62.716,62.709,62.714,92020000.0
2008-12-29 02:50:00,62.706,62.707,62.7,62.706,86700000.0
2008-12-29 02:51:00,62.729,62.73,62.703,62.727,122650000.0
2008-12-29 02:52:00,62.718,62.742,62.714,62.731,63940000.0
2008-12-29 02:53:00,62.749,62.755,62.744,62.748,75520000.0
2008-12-29 02:54:00,62.767,62.773,62.746,62.773,24120000.0
2008-12-29 02:55:00,62.758,62.78,62.752,62.752,30860000.0
2008-12-29 02:56:00,62.754,62.774,62.747,62.765,36680000.0
2008-12-29 02:57:00,62.739,62.754,62.739,62.742,38830000.0
2008-12-29 02:58:00,62.746,62.757,62.746,62.754,123250000.0
2008-12-29 02:59:00,62.755,62.764,62.755,62.762,81110000.0
2008-12-29 03:00:00,62.776,62.795,62.757,62.757,52660000.0
2008-12-29 03:01:00,62.745,62.756,62.745,62.747,28930000.0
2008-12-29 03:02:00,62.745,62.762,62.745,62.762,63970000.0
2008-12-29 03:03:00,62.758,62.759,62.758,62.759,73900000.0
2008-12-29 03:04:00,62.742,62.757,62.742,62.756,105120000.0
2008-12-29 03:05:00,62.751,62.757,62.751,62.752,131520000.0
2008-12-29 03:06:00,62.77,62.773,62.737,62.748,104750000.0
2008-12-29 03:07:00,62.738,62.747,62.737,62.74,42090000.0
2008-12-29 03:08:00,62.753,62.77,62.74,62.758,38280000.0
2008-12-29 03:09:00,62.796,62.796,62.757,62.781,58480000.0
2008-12-29 03:10:00,62.786,62.793,62.772,62.773,53750000.0
2008-12-29 03:11:00,62.778,62.792,62.772,62.792,60450000.0
2008-12-29 03:12:00,62.823,62.823,62.796,62.814,50940000.0
2008-12-29 03:13:00,62.813,62.819,62.81,62.81,71830000.0
2008-12-29 03:14:00,62.8,62.806,62.8,62.804,70880000.0
2008-12-29 03:15:00,62.827,62.829,62.803,62.813,48580000.0
2008-12-29 03:16:00,62.8,62.807,62.8,62.8,61640000.0
2008-12-29 03:17:00,62.79,62.804,62.79,62.802,49450000.0
2008-12-29 03:18:00,62.791,62.792,62.778,62.779,108080000.0
2008-12-29 03:19:00,62.764,62.774,62.76,62.761,72080000.0
2008-12-29 03:20:00,62.77,62.781,62.761,62.778,52210000.0
2008-12-29 03:21:00,62.763,62.766,62.73,62.754,62940000.0
2008-12-29 03:22:00,62.734,62.736,62.73,62.735,123980000.0
2008-12-29 03:23:00,62.731,62.737,62.729,62.736,107620000.0
2008-12-29 03:24:00,62.76,62.762,62.742,62.76,43490000.0
2008-12-29 03:25:00,62.765,62.78,62.764,62.78,75430000.0
2008-12-29 03:26:00,62.783,62.792,62.772,62.785,24830000.0
2008-12-29 03:27:00,62.768,62.77,62.766,62.769,51430000.0
2008-12-29 03:28:00,62.764,62.78,62.756,62.775,75990000.0
2008-12-29 03:29:00,62.768,62.768,62.76,62.765,95020000.0
2008-12-29 03:30:00,62.785,62.786,62.78,62.78,60850000.0
2008-12-29 03:31:00,62.759,62.768,62.759,62.763,92200000.0
2008-12-29 03:32:00,62.768,62.777,62.763,62.768,101920000.0
2008-12-29 03:33:00,62.75,62.758,62.749,62.756,119790000.0
2008-12-29 03:34:00,62.755,62.768,62.754,62.754,75580000.0
2008-12-29 03:35:00,62.77,62.774,62.764,62.773,83380000.0
2008-12-29 03:36:00,62.766,62.768,62.753,62.753,77830000.0
2008-12-29 03:38:00,62.748,62.769,62.748,62.769,67610000.0
2008-12-29 03:39:00,62.764,62.769,62.752,62.763,78190000.0
2008-12-29 03:40:00,62.772,62.784,62.772,62.778,83750000.0
2008-12-29 03:41:00,62.792,62.81,62.787,62.804,75990000.0
2008-12-29 03:42:00,62.804,62.823,62.804,62.815,86880000.0
2008-12-29 03:43:00,62.807,62.818,62.785,62.802,76550000.0
2008-12-29 03:44:00,62.805,62.808,62.8,62.804,105540000.0
2008-12-29 03:45:00,62.822,62.822,62.797,62.811,68620000.0
2008-12-29 03:46:00,62.794,62.802,62.791,62.795,82220000.0
2008-12-29 03:48:00,62.818,62.819,62.789,62.789,82550000.0
2008-12-29 03:49:00,62.783,62.786,62.778,62.78,112330000.0
2008-12-29 03:50:00,62.808,62.81,62.806,62.809,115640000.0
2008-12-29 03:51:00,62.791,62.793,62.77,62.772,59430000.0
2008-12-29 03:53:00,62.757,62.763,62.752,62.757,96840000.0
2008-12-29 03:54:00,62.78,62.783,62.772,62.772,83840000.0
2008-12-29 03:55:00,62.772,62.772,62.758,62.767,39340000.0
2008-12-29 03:56:00,62.76,62.771,62.755,62.77,82330000.0
2008-12-29 03:57:00,62.79,62.791,62.768,62.787,67350000.0
2008-12-29 03:58:00,62.787,62.794,62.782,62.793,122550000.0
2008-12-29 03:59:00,62.793,62.806,62.793,62.806,51540000.0
2008-12-29 04:00:00,62.792,62.806,62.752,62.755,28940000.0
2008-12-29 04:01:00,62.774,62.792,62.774,62.792,50920000.0
2008-12-29 04:02:00,62.798,62.824,62.797,62.814,65310000.0
2008-12-29 04:03:00,62.805,62.808,62.801,62.807,103990000.0
2008-12-29 04:04:00,62.802,62.808,62.802,62.806,67180000.0
2008-12-29 04:05:00,62.799,62.807,62.799,62.806,40710000.0
2008-12-29 04:06:00,62.831,62.832,62.802,62.818,72020000.0
2008-12-29 04:07:00,62.81,62.816,62.806,62.806,72380000.0
2008-12-29 04:08:00,62.798,62.8,62.792,62.795,23170000.0
2008-12-29 04:09:00,62.82,62.821,62.792,62.792,28590000.0
2008-12-29 04:10:00,62.795,62.802,62.792,62.794,44310000.0
2008-12-29 04:11:00,62.794,62.794,62.778,62.781,42960000.0
2008-12-29 04:12:00,62.803,62.803,62.785,62.791,74710000.0
2008-12-29 04:13:00,62.782,62.789,62.781,62.784,103500000.0
2008-12-29 04:14:00,62.777,62.78,62.756,62.765,33880000.0
2008-12-29 04:15:00,62.781,62.781,62.748,62.748,48160000.0
2008-12-29 04:16:00,62.749,62.763,62.747,62.763,58780000.0
2008-12-29 04:17:00,62.771,62.776,62.763,62.765,52230000.0
2008-12-29 04:18:00,62.774,62.774,62.762,62.77,57400000.0
2008-12-29 04:19:00,62.764,62.776,62.764,62.772,39870000.0
2008-12-29 04:20:00,62.774,62.796,62.774,62.796,12860000.0
2008-12-29 04:21:00,62.803,62.813,62.798,62.813,30720000.0
2008-12-29 04:22:00,62.813,62.814,62.802,62.814,48820000.0
2008-12-29 04:23:00,62.811,62.811,62.797,62.808,38070000.0
2008-12-29 04:24:00,62.809,62.809,62.785,62.793,35890000.0
2008-12-29 04:25:00,62.784,62.79,62.78,62.789,51340000.0
2008-12-29 04:26:00,62.777,62.785,62.777,62.785,100880000.0
2008-12-29 04:27:00,62.802,62.802,62.781,62.798,131100000.0
2008-12-29 04:28:00,62.782,62.794,62.782,62.794,77660000.0
2008-12-29 04:29:00,62.793,62.794,62.781,62.794,100740000.0
2008-12-29 04:30:00,62.801,62.803,62.784,62.789,62770000.0
2008-12-29 04:31:00,62.784,62.8,62.781,62.788,63630000.0
2008-12-29 04:32:00,62.786,62.811,62.784,62.805,34840000.0
2008-12-29 04:33:00,62.794,62.801,62.779,62.789,40930000.0
2008-12-29 04:34:00,62.8,62.803,62.788,62.8,100970000.0
2008-12-29 04:35:00,62.806,62.821,62.795,62.821,96240000.0
2008-12-29 04:36:00,62.813,62.813,62.8,62.809,27830000.0
2008-12-29 04:37:00,62.801,62.805,62.783,62.796,62860000.0
2008-12-29 04:38:00,62.794,62.802,62.793,62.802,31150000.0
2008-12-29 04:39:00,62.802,62.804,62.779,62.8,16560000.0
2008-12-29 04:40:00,62.8,62.803,62.794,62.799,46750000.0
2008-12-29 04:41:00,62.791,62.81,62.783,62.804,44690000.0
2008-12-29 04:42:00,62.782,62.783,62.719,62.732,44820000.0
2008-12-29 04:43:00,62.743,62.786,62.743,62.786,105430000.0
2008-12-29 04:44:00,62.765,62.765,62.665,62.68,102940000.0
2008-12-29 04:45:00,62.703,62.707,62.669,62.702,68830000.0
2008-12-29 04:46:00,62.7,62.702,62.674,62.688,80080000.0
2008-12-29 04:47:00,62.687,62.719,62.658,62.715,126870000.0
2008-12-29 04:48:00,62.741,62.742,62.707,62.715,109140000.0
2008-12-29 04:49:00,62.716,62.719,62.706,62.709,40000000.0
2008-12-29 04:50:00,62.717,62.743,62.707,62.731,64460000.0
2008-12-29 04:51:00,62.739,62.749,62.721,62.746,85350000.0
2008-12-29 04:52:00,62.751,62.759,62.724,62.751,75670000.0
2008-12-29 04:53:00,62.747,62.754,62.745,62.747,53090000.0
2008-12-29 04:54:00,62.76,62.761,62.73,62.735,40380000.0
2008-12-29 04:55:00,62.747,62.753,62.74,62.75,100250000.0
2008-12-29 04:56:00,62.737,62.748,62.737,62.74,76370000.0
2008-12-29 04:57:00,62.759,62.76,62.733,62.746,80290000.0
2008-12-29 04:58:00,62.75,62.76,62.745,62.757,83990000.0
2008-12-29 04:59:00,62.758,62.758,62.736,62.745,58430000.0
2008-12-29 05:00:00,62.75,62.75,62.733,62.745,67430000.0
2008-12-29 05:01:00,62.727,62.734,62.721,62.727,91050000.0
2008-12-29 05:02:00,62.722,62.726,62.719,62.725,73860000.0
2008-12-29 05:03:00,62.727,62.753,62.725,62.753,67350000.0
2008-12-29 05:04:00,62.752,62.757,62.751,62.755,75070000.0
2008-12-29 05:05:00,62.744,62.755,62.744,62.752,51120000.0
2008-12-29 05:06:00,62.745,62.749,62.741,62.741,50640000.0
2008-12-29 05:07:00,62.741,62.746,62.741,62.746,59310000.0
2008-12-29 05:08:00,62.76,62.76,62.755,62.759,83520000.0
2008-12-29 05:09:00,62.742,62.744,62.725,62.728,125120000.0
2008-12-29 05:10:00,62.727,62.739,62.725,62.726,93650000.0
2008-12-29 05:11:00,62.732,62.741,62.729,62.735,99380000.0
2008-12-29 05:12:00,62.722,62.722,62.697,62.701,77830000.0
2008-12-29 05:13:00,62.701,62.706,62.7,62.705,135980000.0
2008-12-29 05:14:00,62.698,62.701,62.686,62.695,110090000.0
2008-12-29 05:15:00,62.71,62.71,62.694,62.694,63210000.0
2008-12-29 05:16:00,62.702,62.725,62.702,62.71,57610000.0
2008-12-29 05:17:00,62.727,62.735,62.724,62.728,68630000.0
2008-12-29 05:18:00,62.747,62.747,62.713,62.716,119160000.0
2008-12-29 05:19:00,62.707,62.707,62.703,62.706,81470000.0
2008-12-29 05:20:00,62.716,62.725,62.715,62.725,113000000.0
2008-12-29 05:21:00,62.732,62.732,62.715,62.718,61460000.0
2008-12-29 05:22:00,62.715,62.716,62.702,62.706,62910000.0
2008-12-29 05:23:00,62.698,62.712,62.698,62.707,86290000.0
2008-12-29 05:24:00,62.709,62.711,62.702,62.706,84270000.0
2008-12-29 05:25:00,62.711,62.724,62.711,62.724,84810000.0
2008-12-29 05:26:00,62.719,62.73,62.709,62.73,113880000.0
2008-12-29 05:27:00,62.721,62.727,62.721,62.725,105060000.0
2008-12-29 05:28:00,62.721,62.723,62.708,62.723,73880000.0
2008-12-29 05:29:00,62.729,62.731,62.726,62.73,94960000.0
2008-12-29 05:30:00,62.733,62.734,62.722,62.73,85570000.0
2008-12-29 05:31:00,62.745,62.749,62.74,62.74,69830000.0
2008-12-29 05:32:00,62.742,62.748,62.733,62.735,96680000.0
2008-12-29 05:33:00,62.74,62.741,62.724,62.735,54790000.0
2008-12-29 05:34:00,62.737,62.747,62.737,62.747,89360000.0
2008-12-29 05:35:00,62.737,62.745,62.734,62.743,91200000.0
2008-12-29 05:36:00,62.761,62.762,62.743,62.755,82330000.0
2008-12-29 05:37:00,62.735,62.755,62.735,62.755,74800000.0
2008-12-29 05:38:00,62.762,62.768,62.761,62.765,113530000.0
2008-12-29 05:39:00,62.781,62.795,62.753,62.792,78250000.0
2008-12-29 05:40:00,62.777,62.783,62.771,62.771,129490000.0
2008-12-29 05:41:00,62.779,62.784,62.773,62.783,126300000.0
2008-12-29 05:42:00,62.797,62.797,62.767,62.767,110970000.0
2008-12-29 05:43:00,62.772,62.783,62.765,62.778,104740000.0
2008-12-29 05:44:00,62.789,62.805,62.787,62.803,115550000.0
2008-12-29 05:45:00,62.796,62.799,62.794,62.798,90400000.0
2008-12-29 05:46:00,62.774,62.776,62.764,62.764,41130000.0
2008-12-29 05:47:00,62.772,62.772,62.757,62.757,80310000.0
2008-12-29 05:48:00,62.772,62.778,62.758,62.767,89070000.0
2008-12-29 05:49:00,62.764,62.764,62.752,62.763,114230000.0
2008-12-29 05:50:00,62.761,62.77,62.76,62.764,90590000.0
2008-12-29 05:51:00,62.79,62.79,62.755,62.768,79700000.0
2008-12-29 05:53:00,62.756,62.766,62.749,62.758,97430000.0
2008-12-29 05:54:00,62.771,62.771,62.761,62.767,98600000.0
2008-12-29 05:56:00,62.745,62.75,62.739,62.75,62210000.0
2008-12-29 05:57:00,62.764,62.764,62.745,62.752,96590000.0
2008-12-29 05:58:00,62.751,62.761,62.745,62.758,66540000.0
2008-12-29 05:59:00,62.762,62.766,62.751,62.766,64350000.0
2008-12-29 06:00:00,62.768,62.771,62.757,62.758,86810000.0
2008-12-29 06:01:00,62.758,62.758,62.748,62.75,98070000.0
2008-12-29 06:02:00,62.752,62.772,62.75,62.77,121070000.0
2008-12-29 06:03:00,62.754,62.763,62.743,62.75,96270000.0
2008-12-29 06:04:00,62.731,62.741,62.731,62.733,97180000.0
2008-12-29 06:05:00,62.735,62.753,62.734,62.752,86840000.0
2008-12-29 06:06:00,62.746,62.747,62.74,62.745,86140000.0
2008-12-29 06:07:00,62.745,62.748,62.74,62.742,95290000.0
2008-12-29 06:08:00,62.751,62.759,62.749,62.749,133390000.0
2008-12-29 06:09:00,62.751,62.762,62.751,62.754,50720000.0
2008-12-29 06:10:00,62.757,62.76,62.754,62.754,118940000.0
2008-12-29 06:11:00,62.748,62.759,62.748,62.755,75480000.0
2008-12-29 06:12:00,62.766,62.767,62.746,62.755,106840000.0
2008-12-29 06:13:00,62.742,62.746,62.739,62.744,85370000.0
2008-12-29 06:14:00,62.729,62.739,62.729,62.731,59980000.0
2008-12-29 06:15:00,62.745,62.745,62.726,62.727,72060000.0
2008-12-29 06:16:00,62.731,62.744,62.731,62.739,126460000.0
2008-12-29 06:17:00,62.729,62.734,62.724,62.733,133550000.0
2008-12-29 06:18:00,62.756,62.756,62.727,62.733,115740000.0
2008-12-29 06:20:00,62.726,62.747,62.712,62.73,157110000.0
2008-12-29 06:21:00,62.76,62.762,62.749,62.749,104030000.0
2008-12-29 06:22:00,62.745,62.752,62.74,62.744,93860000.0
2008-12-29 06:23:00,62.733,62.744,62.683,62.706,116130000.0
2008-12-29 06:24:00,62.729,62.729,62.709,62.709,72370000.0
2008-12-29 06:25:00,62.699,62.708,62.692,62.699,121360000.0
2008-12-29 06:26:00,62.709,62.723,62.706,62.721,168780000.0
2008-12-29 06:27:00,62.712,62.719,62.706,62.708,184630000.0
2008-12-29 06:28:00,62.715,62.718,62.711,62.714,112380000.0
2008-12-29 06:29:00,62.698,62.707,62.698,62.704,61950000.0
2008-12-29 06:30:00,62.721,62.721,62.703,62.703,73020000.0
2008-12-29 06:31:00,62.704,62.707,62.699,62.707,106730000.0
2008-12-29 06:32:00,62.721,62.721,62.715,62.715,150520000.0
2008-12-29 06:33:00,62.73,62.731,62.702,62.71,129570000.0
2008-12-29 06:35:00,62.703,62.705,62.698,62.705,79780000.0
2008-12-29 06:36:00,62.722,62.722,62.704,62.709,129030000.0
2008-12-29 06:37:00,62.688,62.69,62.668,62.675,130970000.0
2008-12-29 06:38:00,62.669,62.69,62.668,62.682,97260000.0
2008-12-29 06:39:00,62.686,62.694,62.683,62.683,66610000.0
2008-12-29 06:40:00,62.688,62.689,62.687,62.688,62580000.0
2008-12-29 06:41:00,62.705,62.719,62.692,62.719,48560000.0
2008-12-29 06:42:00,62.714,62.714,62.686,62.686,75220000.0
2008-12-29 06:43:00,62.678,62.699,62.678,62.695,73770000.0
2008-12-29 06:44:00,62.691,62.699,62.69,62.694,66610000.0
2008-12-29 06:45:00,62.712,62.712,62.703,62.703,90220000.0
2008-12-29 06:46:00,62.698,62.72,62.698,62.701,123760000.0
2008-12-29 06:47:00,62.696,62.702,62.692,62.698,110620000.0
2008-12-29 06:48:00,62.712,62.712,62.693,62.693,107170000.0
2008-12-29 06:49:00,62.695,62.698,62.69,62.693,82240000.0
2008-12-29 06:50:00,62.677,62.677,62.658,62.66,64690000.0
2008-12-29 06:51:00,62.684,62.687,62.658,62.674,46450000.0
2008-12-29 06:52:00,62.675,62.676,62.672,62.673,49720000.0
2008-12-29 06:53:00,62.675,62.675,62.662,62.667,80230000.0
2008-12-29 06:54:00,62.676,62.677,62.658,62.666,116720000.0
2008-12-29 06:55:00,62.668,62.681,62.664,62.677,64440000.0
2008-12-29 06:56:00,62.683,62.683,62.663,62.676,44670000.0
2008-12-29 06:57:00,62.669,62.672,62.659,62.659,72690000.0
2008-12-29 06:58:00,62.664,62.668,62.659,62.667,107260000.0
2008-12-29 07:00:00,62.694,62.694,62.67,62.671,69880000.0
2008-12-29 07:01:00,62.656,62.669,62.656,62.666,58650000.0
2008-12-29 07:02:00,62.673,62.684,62.664,62.664,75340000.0
2008-12-29 07:03:00,62.722,62.727,62.719,62.722,100140000.0
2008-12-29 07:04:00,62.66,62.683,62.659,62.664,120860000.0
2008-12-29 07:05:00,62.663,62.663,62.656,62.658,93140000.0
2008-12-29 07:06:00,62.683,62.683,62.657,62.66,100630000.0
2008-12-29 07:08:00,62.673,62.676,62.665,62.666,67310000.0
2008-12-29 07:09:00,62.686,62.694,62.668,62.668,142710000.0
2008-12-29 07:10:00,62.674,62.684,62.668,62.678,56390000.0
2008-12-29 07:11:00,62.674,62.696,62.669,62.685,86880000.0
2008-12-29 07:13:00,62.678,62.678,62.663,62.665,79310000.0
2008-12-29 07:14:00,62.669,62.677,62.663,62.669,117780000.0
2008-12-29 07:15:00,62.699,62.7,62.683,62.691,94840000.0
2008-12-29 07:16:00,62.701,62.701,62.685,62.69,105000000.0
2008-12-29 07:17:00,62.695,62.728,62.689,62.728,73890000.0
2008-12-29 07:18:00,62.72,62.72,62.688,62.705,114400000.0
2008-12-29 07:19:00,62.712,62.713,62.698,62.699,57000000.0
2008-12-29 07:20:00,62.706,62.73,62.706,62.709,27660000.0
2008-12-29 07:21:00,62.734,62.734,62.704,62.706,31270000.0
2008-12-29 07:22:00,62.714,62.722,62.71,62.71,102690000.0
2008-12-29 07:23:00,62.706,62.706,62.691,62.702,111400000.0
2008-12-29 07:24:00,62.747,62.747,62.709,62.709,108410000.0
2008-12-29 07:25:00,62.709,62.718,62.707,62.718,108860000.0
2008-12-29 07:26:00,62.714,62.72,62.707,62.709,80130000.0
2008-12-29 07:27:00,62.729,62.739,62.725,62.731,93230000.0
2008-12-29 07:28:00,62.716,62.72,62.713,62.72,43030000.0
2008-12-29 07:29:00,62.721,62.725,62.721,62.723,56700000.0
2008-12-29 07:30:00,62.75,62.75,62.725,62.725,87650000.0
2008-12-29 07:31:00,62.717,62.723,62.71,62.712,49660000.0
2008-12-29 07:32:00,62.718,62.719,62.716,62.718,86120000.0
2008-12-29 07:33:00,62.731,62.731,62.698,62.698,93580000.0
2008-12-29 07:34:00,62.695,62.713,62.695,62.703,89130000.0
2008-12-29 07:35:00,62.697,62.722,62.697,62.699,72930000.0
2008-12-29 07:36:00,62.706,62.71,62.701,62.701,39250000.0
2008-12-29 07:38:00,62.71,62.733,62.707,62.72,64500000.0
2008-12-29 07:39:00,62.714,62.716,62.709,62.715,72550000.0
2008-12-29 07:40:00,62.715,62.718,62.71,62.716,61090000.0
2008-12-29 07:41:00,62.713,62.724,62.713,62.724,70070000.0
2008-12-29 07:42:00,62.747,62.748,62.724,62.741,78960000.0
2008-12-29 07:43:00,62.722,62.728,62.72,62.725,93790000.0
2008-12-29 07:44:00,62.72,62.726,62.719,62.726,99030000.0
2008-12-29 07:45:00,62.734,62.734,62.696,62.702,44220000.0
2008-12-29 07:46:00,62.7,62.704,62.693,62.7,63450000.0
2008-12-29 07:47:00,62.691,62.698,62.691,62.695,71330000.0
2008-12-29 07:48:00,62.713,62.713,62.686,62.692,51220000.0
2008-12-29 07:49:00,62.681,62.705,62.681,62.705,86600000.0
2008-12-29 07:50:00,62.69,62.694,62.681,62.692,74370000.0
2008-12-29 07:51:00,62.705,62.705,62.692,62.703,69750000.0
2008-12-29 07:52:00,62.712,62.712,62.677,62.682,87650000.0
2008-12-29 07:53:00,62.692,62.709,62.686,62.709,46920000.0
2008-12-29 07:54:00,62.709,62.713,62.702,62.702,46890000.0
2008-12-29 07:55:00,62.713,62.713,62.702,62.707,87760000.0
2008-12-29 07:56:00,62.704,62.715,62.702,62.715,77890000.0
2008-12-29 07:57:00,62.703,62.704,62.691,62.692,83420000.0
2008-12-29 07:58:00,62.698,62.713,62.692,62.702,95450000.0
2008-12-29 07:59:00,62.711,62.735,62.7,62.735,125070000.0
2008-12-29 08:00:00,62.738,62.742,62.725,62.732,76750000.0
2008-12-29 08:01:00,62.71,62.724,62.704,62.704,71090000.0
2008-12-29 08:02:00,62.71,62.722,62.703,62.708,27950000.0
2008-12-29 08:03:00,62.731,62.731,62.706,62.709,70120000.0
2008-12-29 08:04:00,62.715,62.716,62.702,62.711,76910000.0
2008-12-29 08:05:00,62.716,62.725,62.712,62.725,71300000.0
2008-12-29 08:06:00,62.716,62.716,62.703,62.709,93420000.0
2008-12-29 08:07:00,62.712,62.713,62.702,62.707,83810000.0
2008-12-29 08:08:00,62.705,62.722,62.705,62.715,83300000.0
2008-12-29 08:09:00,62.705,62.709,62.701,62.701,116620000.0
2008-12-29 08:10:00,62.695,62.707,62.681,62.701,147220000.0
2008-12-29 08:11:00,62.706,62.721,62.698,62.72,98150000.0
2008-12-29 08:12:00,62.711,62.716,62.701,62.709,127010000.0
2008-12-29 08:13:00,62.695,62.7,62.683,62.696,81990000.0
2008-12-29 08:14:00,62.695,62.695,62.682,62.688,71850000.0
2008-12-29 08:15:00,62.682,62.682,62.667,62.681,74510000.0
2008-12-29 08:16:00,62.691,62.696,62.68,62.681,102760000.0
2008-12-29 08:17:00,62.686,62.686,62.671,62.684,43160000.0
2008-12-29 08:18:00,62.682,62.7,62.682,62.692,42770000.0
2008-12-29 08:19:00,62.693,62.694,62.657,62.665,21640000.0
2008-12-29 08:20:00,62.655,62.665,62.653,62.659,49490000.0
2008-12-29 08:21:00,62.652,62.662,62.645,62.658,24250000.0
2008-12-29 08:22:00,62.653,62.663,62.653,62.66,40580000.0
2008-12-29 08:23:00,62.673,62.695,62.666,62.695,40090000.0
2008-12-29 08:24:00,62.695,62.697,62.69,62.69,88740000.0
2008-12-29 08:25:00,62.687,62.693,62.675,62.688,87240000.0
2008-12-29 08:26:00,62.69,62.702,62.681,62.701,110670000.0
2008-12-29 08:27:00,62.693,62.694,62.681,62.685,88380000.0
2008-12-29 08:28:00,62.681,62.687,62.678,62.678,98050000.0
2008-12-29 08:29:00,62.679,62.69,62.671,62.69,129420000.0
2008-12-29 08:30:00,62.699,62.709,62.69,62.693,61980000.0
2008-12-29 08:31:00,62.682,62.686,62.673,62.68,71450000.0
2008-12-29 08:32:00,62.676,62.684,62.676,62.684,28430000.0
2008-12-29 08:33:00,62.71,62.71,62.686,62.686,33600000.0
2008-12-29 08:34:00,62.685,62.686,62.68,62.686,36810000.0
2008-12-29 08:35:00,62.686,62.686,62.678,62.681,40740000.0
2008-12-29 08:36:00,62.703,62.703,62.684,62.684,120090000.0
2008-12-29 08:37:00,62.678,62.688,62.666,62.676,73280000.0
2008-12-29 08:38:00,62.691,62.701,62.672,62.693,50450000.0
2008-12-29 08:39:00,62.666,62.674,62.664,62.667,31820000.0
2008-12-29 08:40:00,62.658,62.665,62.655,62.665,63820000.0
2008-12-29 08:41:00,62.673,62.691,62.66,62.691,72080000.0
2008-12-29 08:42:00,62.681,62.681,62.662,62.662,90920000.0
2008-12-29 08:43:00,62.669,62.675,62.663,62.67,131710000.0
2008-12-29 08:44:00,62.686,62.686,62.665,62.669,101270000.0
2008-12-29 08:45:00,62.672,62.674,62.662,62.662,41600000.0
2008-12-29 08:46:00,62.662,62.681,62.662,62.67,37710000.0
2008-12-29 08:47:00,62.689,62.71,62.689,62.705,66970000.0
2008-12-29 08:48:00,62.697,62.702,62.68,62.69,49220000.0
2008-12-29 08:49:00,62.688,62.69,62.686,62.688,60640000.0
2008-12-29 08:50:00,62.696,62.696,62.678,62.687,46390000.0
2008-12-29 08:51:00,62.701,62.707,62.692,62.692,77090000.0
2008-12-29 08:52:00,62.694,62.705,62.682,62.704,70770000.0
2008-12-29 08:53:00,62.695,62.705,62.695,62.7,45850000.0
2008-12-29 08:54:00,62.713,62.713,62.696,62.703,54000000.0
2008-12-29 08:55:00,62.705,62.705,62.693,62.693,48900000.0
2008-12-29 08:56:00,62.704,62.728,62.704,62.728,110950000.0
2008-12-29 08:57:00,62.717,62.717,62.686,62.709,68480000.0
2008-12-29 08:58:00,62.696,62.702,62.689,62.692,44720000.0
2008-12-29 08:59:00,62.703,62.704,62.691,62.702,61260000.0
2008-12-29 09:00:00,62.733,62.733,62.688,62.701,129740000.0
2008-12-29 09:01:00,62.68,62.692,62.68,62.688,95030000.0
2008-12-29 09:02:00,62.67,62.688,62.66,62.66,42240000.0
2008-12-29 09:03:00,62.7,62.703,62.676,62.676,74580000.0
2008-12-29 09:04:00,62.67,62.67,62.662,62.669,21260000.0
2008-12-29 09:05:00,62.661,62.673,62.656,62.673,58350000.0
2008-12-29 09:06:00,62.671,62.672,62.656,62.669,79340000.0
2008-12-29 09:07:00,62.672,62.677,62.669,62.67,96600000.0
2008-12-29 09:08:00,62.666,62.692,62.666,62.684,65290000.0
2008-12-29 09:09:00,62.675,62.677,62.67,62.671,101840000.0
2008-12-29 09:10:00,62.668,62.674,62.663,62.669,106390000.0
2008-12-29 09:11:00,62.663,62.681,62.652,62.681,112560000.0
2008-12-29 09:12:00,62.668,62.675,62.655,62.675,69550000.0
2008-12-29 09:13:00,62.67,62.677,62.67,62.675,76700000.0
2008-12-29 09:14:00,62.696,62.705,62.694,62.703,84340000.0
2008-12-29 09:15:00,62.724,62.724,62.694,62.7,83900000.0
2008-12-29 09:16:00,62.699,62.707,62.699,62.706,74780000.0
2008-12-29 09:17:00,62.704,62.707,62.694,62.707,72690000.0
2008-12-29 09:18:00,62.712,62.712,62.678,62.678,76660000.0
2008-12-29 09:19:00,62.686,62.702,62.684,62.69,74120000.0
2008-12-29 09:20:00,62.694,62.694,62.677,62.691,81510000.0
2008-12-29 09:21:00,62.705,62.707,62.688,62.689,72320000.0
2008-12-29 09:23:00,62.688,62.69,62.68,62.68,70740000.0
2008-12-29 09:24:00,62.704,62.706,62.694,62.694,76500000.0
2008-12-29 09:25:00,62.689,62.693,62.672,62.679,64410000.0
2008-12-29 09:26:00,62.711,62.717,62.689,62.691,79760000.0
2008-12-29 09:27:00,62.711,62.711,62.684,62.702,86840000.0
2008-12-29 09:28:00,62.711,62.714,62.706,62.708,98880000.0
2008-12-29 09:29:00,62.718,62.725,62.71,62.72,104340000.0
2008-12-29 09:30:00,62.742,62.75,62.733,62.734,40000000.0
2008-12-29 09:31:00,62.74,62.744,62.732,62.74,70800000.0
2008-12-29 09:32:00,62.735,62.745,62.735,62.738,80910000.0
2008-12-29 09:33:00,62.761,62.761,62.736,62.736,53420000.0
2008-12-29 09:34:00,62.733,62.743,62.726,62.737,87070000.0
2008-12-29 09:35:00,62.732,62.733,62.711,62.714,69570000.0
2008-12-29 09:36:00,62.741,62.741,62.718,62.718,70620000.0
2008-12-29 09:37:00,62.696,62.701,62.682,62.698,78270000.0
2008-12-29 09:38:00,62.695,62.699,62.683,62.693,47590000.0
2008-12-29 09:39:00,62.699,62.699,62.666,62.67,44290000.0
2008-12-29 09:40:00,62.678,62.684,62.673,62.677,89560000.0
2008-12-29 09:41:00,62.665,62.677,62.66,62.663,85870000.0
2008-12-29 09:42:00,62.668,62.676,62.65,62.65,90300000.0
2008-12-29 09:43:00,62.654,62.656,62.649,62.649,91770000.0
2008-12-29 09:44:00,62.648,62.669,62.634,62.658,124000000.0
2008-12-29 09:45:00,62.683,62.683,62.662,62.683,80890000.0
2008-12-29 09:46:00,62.675,62.684,62.663,62.676,76350000.0
2008-12-29 09:47:00,62.669,62.678,62.663,62.675,34350000.0
2008-12-29 09:48:00,62.678,62.68,62.662,62.675,72630000.0
2008-12-29 09:49:00,62.661,62.666,62.659,62.66,72340000.0
2008-12-29 09:50:00,62.658,62.673,62.644,62.664,71060000.0
2008-12-29 09:51:00,62.666,62.666,62.636,62.637,90730000.0
2008-12-29 09:52:00,62.639,62.645,62.634,62.643,87100000.0
2008-12-29 09:53:00,62.643,62.668,62.637,62.667,78880000.0
2008-12-29 09:54:00,62.692,62.693,62.675,62.676,119500000.0
2008-12-29 09:55:00,62.68,62.685,62.671,62.676,161810000.0
2008-12-29 09:56:00,62.673,62.69,62.672,62.688,109230000.0
2008-12-29 09:57:00,62.678,62.678,62.663,62.675,134190000.0
2008-12-29 09:58:00,62.666,62.666,62.656,62.658,86340000.0
2008-12-29 09:59:00,62.672,62.697,62.671,62.694,74400000.0
2008-12-29 10:00:00,62.693,62.697,62.681,62.688,85890000.0
2008-12-29 10:01:00,62.693,62.702,62.684,62.695,105970000.0
2008-12-29 10:02:00,62.692,62.731,62.692,62.73,45340000.0
2008-12-29 10:03:00,62.723,62.739,62.702,62.739,41580000.0
2008-12-29 10:04:00,62.714,62.718,62.7,62.7,18680000.0
2008-12-29 10:05:00,62.709,62.711,62.694,62.694,53600000.0
2008-12-29 10:06:00,62.691,62.7,62.68,62.7,26150000.0
2008-12-29 10:07:00,62.691,62.695,62.682,62.693,42000000.0
2008-12-29 10:08:00,62.697,62.705,62.693,62.697,41430000.0
2008-12-29 10:09:00,62.709,62.709,62.679,62.691,91460000.0
2008-12-29 10:10:00,62.67,62.682,62.665,62.668,98890000.0
2008-12-29 10:11:00,62.682,62.702,62.674,62.695,116370000.0
2008-12-29 10:12:00,62.684,62.695,62.683,62.692,91250000.0
2008-12-29 10:13:00,62.693,62.694,62.683,62.688,96600000.0
2008-12-29 10:14:00,62.68,62.691,62.671,62.674,133980000.0
2008-12-29 10:15:00,62.695,62.7,62.687,62.691,66960000.0
2008-12-29 10:16:00,62.697,62.707,62.695,62.706,75100000.0
2008-12-29 10:17:00,62.707,62.721,62.704,62.721,27330000.0
2008-12-29 10:18:00,62.757,62.757,62.7,62.722,33560000.0
2008-12-29 10:19:00,62.726,62.728,62.713,62.713,36510000.0
2008-12-29 10:20:00,62.716,62.725,62.71,62.715,42750000.0
2008-12-29 10:21:00,62.733,62.733,62.714,62.721,133890000.0
2008-12-29 10:22:00,62.723,62.724,62.707,62.723,75680000.0
2008-12-29 10:23:00,62.711,62.713,62.704,62.713,52400000.0
2008-12-29 10:24:00,62.739,62.739,62.694,62.72,27890000.0
2008-12-29 10:25:00,62.715,62.718,62.709,62.716,67130000.0
2008-12-29 10:26:00,62.713,62.734,62.713,62.726,71660000.0
2008-12-29 10:27:00,62.754,62.754,62.734,62.749,98570000.0
2008-12-29 10:28:00,62.757,62.757,62.713,62.726,137870000.0
2008-12-29 10:29:00,62.71,62.715,62.701,62.715,110920000.0
2008-12-29 10:30:00,62.736,62.75,62.726,62.748,41990000.0
2008-12-29 10:31:00,62.741,62.762,62.74,62.76,39120000.0
2008-12-29 10:32:00,62.765,62.773,62.761,62.773,64640000.0
2008-12-29 10:33:00,62.757,62.757,62.712,62.734,54580000.0
2008-12-29 10:34:00,62.73,62.75,62.73,62.736,61490000.0
2008-12-29 10:35:00,62.769,62.773,62.762,62.773,52440000.0
2008-12-29 10:36:00,62.803,62.803,62.783,62.792,69730000.0
2008-12-29 10:37:00,62.779,62.779,62.756,62.761,74100000.0
2008-12-29 10:38:00,62.757,62.807,62.746,62.789,54210000.0
2008-12-29 10:39:00,62.822,62.822,62.798,62.817,60160000.0
2008-12-29 10:40:00,62.81,62.82,62.803,62.81,49660000.0
2008-12-29 10:41:00,62.803,62.809,62.786,62.8,119750000.0
2008-12-29 10:42:00,62.791,62.791,62.774,62.78,62450000.0
2008-12-29 10:43:00,62.772,62.792,62.772,62.792,53440000.0
2008-12-29 10:44:00,62.801,62.812,62.8,62.808,63600000.0
2008-12-29 10:45:00,62.835,62.836,62.807,62.812,129510000.0
2008-12-29 10:46:00,62.81,62.813,62.794,62.803,97660000.0
2008-12-29 10:47:00,62.797,62.806,62.791,62.796,48740000.0
2008-12-29 10:48:00,62.832,62.832,62.797,62.803,77290000.0
2008-12-29 10:49:00,62.807,62.81,62.807,62.809,21000000.0
2008-12-29 10:50:00,62.823,62.842,62.823,62.842,52540000.0
2008-12-29 10:51:00,62.833,62.833,62.817,62.822,79460000.0
2008-12-29 10:52:00,62.823,62.835,62.823,62.834,98710000.0
2008-12-29 10:53:00,62.833,62.836,62.831,62.832,64460000.0
2008-12-29 10:54:00,62.841,62.856,62.826,62.836,101680000.0
2008-12-29 10:55:00,62.833,62.848,62.833,62.843,109910000.0
2008-12-29 10:56:00,62.845,62.872,62.835,62.847,129050000.0
2008-12-29 10:57:00,62.871,62.871,62.852,62.852,74010000.0
2008-12-29 10:58:00,62.849,62.851,62.832,62.85,77370000.0
2008-12-29 10:59:00,62.865,62.892,62.864,62.877,84330000.0
2008-12-29 11:00:00,62.897,62.899,62.868,62.878,83610000.0
2008-12-29 11:01:00,62.865,62.884,62.864,62.876,70380000.0
2008-12-29 11:02:00,62.885,62.892,62.877,62.879,79110000.0
2008-12-29 11:03:00,62.916,62.916,62.886,62.909,79260000.0
2008-12-29 11:04:00,62.89,62.891,62.873,62.883,70520000.0
2008-12-29 11:05:00,62.869,62.869,62.855,62.859,86160000.0
2008-12-29 11:06:00,62.87,62.87,62.832,62.832,84750000.0
2008-12-29 11:07:00,62.835,62.843,62.82,62.82,106220000.0
2008-12-29 11:08:00,62.823,62.828,62.802,62.815,63280000.0
2008-12-29 11:09:00,62.83,62.83,62.797,62.802,86610000.0
2008-12-29 11:10:00,62.795,62.805,62.785,62.794,89590000.0
2008-12-29 11:11:00,62.786,62.82,62.786,62.807,91890000.0
2008-12-29 11:12:00,62.83,62.83,62.796,62.804,126090000.0
2008-12-29 11:13:00,62.802,62.813,62.796,62.798,121420000.0
2008-12-29 11:14:00,62.795,62.823,62.786,62.823,63710000.0
2008-12-29 11:15:00,62.814,62.817,62.797,62.797,79010000.0
2008-12-29 11:16:00,62.785,62.802,62.783,62.798,87480000.0
2008-12-29 11:17:00,62.81,62.822,62.8,62.808,83650000.0
2008-12-29 11:18:00,62.821,62.821,62.801,62.811,43840000.0
2008-12-29 11:19:00,62.796,62.815,62.785,62.803,82900000.0
2008-12-29 11:20:00,62.799,62.803,62.738,62.784,59080000.0
2008-12-29 11:21:00,62.807,62.807,62.78,62.79,132040000.0
2008-12-29 11:22:00,62.773,62.803,62.772,62.798,50330000.0
2008-12-29 11:23:00,62.774,62.774,62.726,62.743,30890000.0
2008-12-29 11:24:00,62.773,62.773,62.764,62.77,44520000.0
2008-12-29 11:25:00,62.755,62.765,62.755,62.761,72620000.0
2008-12-29 11:26:00,62.736,62.752,62.718,62.752,116040000.0
2008-12-29 11:27:00,62.74,62.74,62.717,62.729,67150000.0
2008-12-29 11:28:00,62.735,62.745,62.732,62.737,33720000.0
2008-12-29 11:29:00,62.728,62.735,62.721,62.73,74900000.0
2008-12-29 11:30:00,62.755,62.755,62.734,62.737,70790000.0
2008-12-29 11:31:00,62.744,62.745,62.737,62.737,23220000.0
2008-12-29 11:32:00,62.747,62.756,62.736,62.736,29510000.0
2008-12-29 11:33:00,62.767,62.767,62.734,62.74,44640000.0
2008-12-29 11:34:00,62.741,62.742,62.733,62.737,51210000.0
2008-12-29 11:35:00,62.741,62.742,62.724,62.733,82900000.0
2008-12-29 11:36:00,62.745,62.745,62.715,62.716,83890000.0
2008-12-29 11:37:00,62.723,62.725,62.712,62.725,34830000.0
2008-12-29 11:38:00,62.729,62.73,62.679,62.705,50320000.0
2008-12-29 11:39:00,62.695,62.701,62.686,62.699,54310000.0
2008-12-29 11:40:00,62.702,62.705,62.694,62.705,50970000.0
2008-12-29 11:41:00,62.703,62.716,62.703,62.709,56560000.0
2008-12-29 11:42:00,62.71,62.71,62.679,62.695,46560000.0
2008-12-29 11:43:00,62.684,62.695,62.68,62.695,14210000.0
2008-12-29 11:44:00,62.685,62.701,62.683,62.694,36110000.0
2008-12-29 11:45:00,62.712,62.719,62.706,62.712,45010000.0
2008-12-29 11:46:00,62.711,62.722,62.705,62.715,49360000.0
2008-12-29 11:47:00,62.716,62.72,62.703,62.707,31750000.0
2008-12-29 11:48:00,62.736,62.744,62.722,62.738,44420000.0
2008-12-29 11:49:00,62.727,62.733,62.722,62.724,101090000.0
2008-12-29 11:50:00,62.736,62.739,62.724,62.738,126840000.0
2008-12-29 11:51:00,62.736,62.752,62.717,62.752,69490000.0
2008-12-29 11:52:00,62.754,62.762,62.733,62.762,104760000.0
2008-12-29 11:53:00,62.763,62.766,62.738,62.753,72170000.0
2008-12-29 11:54:00,62.74,62.74,62.713,62.72,61230000.0
2008-12-29 11:55:00,62.727,62.733,62.719,62.728,34140000.0
2008-12-29 11:56:00,62.736,62.737,62.73,62.734,38990000.0
2008-12-29 11:57:00,62.749,62.75,62.728,62.741,97710000.0
2008-12-29 11:58:00,62.719,62.732,62.713,62.723,87090000.0
2008-12-29 11:59:00,62.711,62.716,62.711,62.711,26330000.0
2008-12-29 12:00:00,62.757,62.765,62.72,62.754,59040000.0
2008-12-29 12:01:00,62.755,62.755,62.744,62.748,32000000.0
2008-12-29 12:02:00,62.737,62.745,62.731,62.733,98270000.0
2008-12-29 12:03:00,62.761,62.761,62.732,62.732,49310000.0
2008-12-29 12:04:00,62.717,62.733,62.712,62.724,37410000.0
2008-12-29 12:05:00,62.7,62.72,62.686,62.719,43200000.0
2008-12-29 12:06:00,62.715,62.725,62.712,62.714,97690000.0
2008-12-29 12:07:00,62.709,62.732,62.709,62.716,108340000.0
2008-12-29 12:08:00,62.708,62.72,62.701,62.72,67490000.0
2008-12-29 12:09:00,62.738,62.741,62.724,62.735,76270000.0
2008-12-29 12:10:00,62.737,62.758,62.724,62.745,125220000.0
2008-12-29 12:11:00,62.758,62.76,62.735,62.756,120010000.0
2008-12-29 12:12:00,62.779,62.779,62.758,62.765,40990000.0
2008-12-29 12:13:00,62.764,62.773,62.759,62.759,71230000.0
2008-12-29 12:14:00,62.742,62.742,62.717,62.731,80800000.0
2008-12-29 12:15:00,62.75,62.754,62.723,62.753,75910000.0
2008-12-29 12:16:00,62.77,62.781,62.761,62.781,57910000.0
2008-12-29 12:17:00,62.778,62.792,62.765,62.791,44600000.0
2008-12-29 12:18:00,62.808,62.826,62.775,62.776,94390000.0
2008-12-29 12:19:00,62.771,62.784,62.764,62.783,83050000.0
2008-12-29 12:20:00,62.793,62.793,62.782,62.783,83620000.0
2008-12-29 12:21:00,62.796,62.796,62.764,62.766,84520000.0
2008-12-29 12:22:00,62.757,62.763,62.751,62.763,58760000.0
2008-12-29 12:23:00,62.772,62.774,62.762,62.773,59920000.0
2008-12-29 12:24:00,62.793,62.793,62.772,62.786,87750000.0
2008-12-29 12:25:00,62.783,62.794,62.782,62.794,72750000.0
2008-12-29 12:26:00,62.796,62.814,62.794,62.804,62660000.0
2008-12-29 12:27:00,62.793,62.802,62.793,62.802,65500000.0
2008-12-29 12:28:00,62.793,62.804,62.793,62.799,45970000.0
2008-12-29 12:29:00,62.797,62.798,62.791,62.797,48660000.0
2008-12-29 12:30:00,62.807,62.807,62.786,62.801,60290000.0
2008-12-29 12:31:00,62.777,62.777,62.747,62.766,86430000.0
2008-12-29 12:32:00,62.77,62.782,62.758,62.758,121550000.0
2008-12-29 12:33:00,62.791,62.804,62.771,62.779,95580000.0
2008-12-29 12:34:00,62.781,62.788,62.779,62.785,95060000.0
2008-12-29 12:35:00,62.781,62.794,62.781,62.793,77120000.0
2008-12-29 12:36:00,62.814,62.816,62.801,62.801,139270000.0
2008-12-29 12:37:00,62.799,62.799,62.773,62.78,114230000.0
2008-12-29 12:38:00,62.777,62.809,62.777,62.809,70190000.0
2008-12-29 12:39:00,62.833,62.84,62.79,62.803,55140000.0
2008-12-29 12:40:00,62.804,62.875,62.804,62.875,70610000.0
2008-12-29 12:41:00,62.861,62.88,62.838,62.85,117940000.0
2008-12-29 12:42:00,62.877,62.885,62.842,62.857,87070000.0
2008-12-29 12:43:00,62.855,62.867,62.853,62.855,109950000.0
2008-12-29 12:44:00,62.862,62.874,62.861,62.869,67740000.0
2008-12-29 12:45:00,62.89,62.891,62.856,62.858,70800000.0
2008-12-29 12:46:00,62.86,62.86,62.834,62.834,76470000.0
2008-12-29 12:47:00,62.82,62.835,62.816,62.825,93020000.0
2008-12-29 12:48:00,62.833,62.844,62.812,62.842,80630000.0
2008-12-29 12:49:00,62.85,62.863,62.846,62.863,99750000.0
2008-12-29 12:50:00,62.868,62.873,62.861,62.861,104350000.0
2008-12-29 12:51:00,62.882,62.882,62.864,62.865,68510000.0
2008-12-29 12:52:00,62.872,62.891,62.861,62.883,92640000.0
2008-12-29 12:53:00,62.877,62.886,62.855,62.86,89120000.0
2008-12-29 12:54:00,62.869,62.89,62.864,62.879,77200000.0
2008-12-29 12:55:00,62.872,62.872,62.848,62.867,96800000.0
2008-12-29 12:56:00,62.871,62.886,62.79,62.806,55300000.0
2008-12-29 12:57:00,62.791,62.813,62.791,62.794,90930000.0
2008-12-29 12:58:00,62.809,62.849,62.804,62.833,91530000.0
2008-12-29 12:59:00,62.822,62.822,62.618,62.672,75850000.0
2008-12-29 13:00:00,62.635,62.704,62.623,62.645,74810000.0
2008-12-29 13:01:00,62.546,62.577,62.455,62.494,120900000.0
2008-12-29 13:02:00,62.493,62.516,62.411,62.498,81710000.0
2008-12-29 13:03:00,62.485,62.516,62.469,62.509,118760000.0
2008-12-29 13:04:00,62.508,62.526,62.507,62.526,129540000.0
2008-12-29 13:05:00,62.513,62.527,62.482,62.486,115770000.0
2008-12-29 13:06:00,62.509,62.509,62.432,62.459,108510000.0
2008-12-29 13:07:00,62.446,62.472,62.446,62.463,115590000.0
2008-12-29 13:08:00,62.467,62.496,62.466,62.496,87480000.0
2008-12-29 13:09:00,62.533,62.559,62.519,62.536,38390000.0
2008-12-29 13:10:00,62.555,62.557,62.535,62.541,82470000.0
2008-12-29 13:11:00,62.533,62.543,62.531,62.535,83780000.0
2008-12-29 13:12:00,62.537,62.544,62.532,62.539,116850000.0
2008-12-29 13:13:00,62.556,62.585,62.555,62.571,87600000.0
2008-12-29 13:14:00,62.577,62.592,62.573,62.573,72110000.0
2008-12-29 13:15:00,62.582,62.582,62.511,62.516,65080000.0
2008-12-29 13:16:00,62.509,62.546,62.509,62.546,98720000.0
2008-12-29 13:17:00,62.555,62.555,62.493,62.493,109590000.0
2008-12-29 13:18:00,62.515,62.551,62.491,62.543,92110000.0
2008-12-29 13:19:00,62.58,62.644,62.574,62.639,71970000.0
2008-12-29 13:20:00,62.62,62.635,62.534,62.596,89220000.0
2008-12-29 13:21:00,62.587,62.591,62.509,62.554,61500000.0
2008-12-29 13:22:00,62.554,62.557,62.524,62.553,57660000.0
2008-12-29 13:23:00,62.566,62.569,62.553,62.569,73810000.0
2008-12-29 13:24:00,62.61,62.624,62.577,62.615,92560000.0
2008-12-29 13:25:00,62.594,62.611,62.56,62.609,116500000.0
2008-12-29 13:26:00,62.633,62.649,62.623,62.637,80750000.0
2008-12-29 13:27:00,62.618,62.645,62.597,62.613,79710000.0
2008-12-29 13:28:00,62.59,62.59,62.569,62.582,87720000.0
2008-12-29 13:29:00,62.565,62.566,62.552,62.554,81150000.0
2008-12-29 13:30:00,62.601,62.601,62.561,62.561,79200000.0
2008-12-29 13:31:00,62.553,62.555,62.541,62.547,114470000.0
2008-12-29 13:32:00,62.556,62.559,62.554,62.557,43330000.0
2008-12-29 13:33:00,62.554,62.554,62.512,62.512,118620000.0
2008-12-29 13:34:00,62.5,62.511,62.496,62.499,73400000.0
2008-12-29 13:35:00,62.505,62.52,62.5,62.512,102430000.0
2008-12-29 13:36:00,62.525,62.57,62.52,62.57,91650000.0
2008-12-29 13:37:00,62.566,62.598,62.558,62.592,57630000.0
2008-12-29 13:38:00,62.587,62.597,62.587,62.597,66620000.0
2008-12-29 13:39:00,62.636,62.646,62.619,62.629,109520000.0
2008-12-29 13:40:00,62.607,62.618,62.587,62.606,124380000.0
2008-12-29 13:41:00,62.564,62.564,62.547,62.56,116840000.0
2008-12-29 13:42:00,62.574,62.574,62.519,62.543,123030000.0
2008-12-29 13:43:00,62.556,62.556,62.532,62.532,138590000.0
2008-12-29 13:44:00,62.542,62.571,62.541,62.568,102640000.0
2008-12-29 13:45:00,62.581,62.583,62.545,62.56,80140000.0
2008-12-29 13:46:00,62.552,62.569,62.551,62.552,109370000.0
2008-12-29 13:47:00,62.56,62.575,62.56,62.571,61590000.0
2008-12-29 13:48:00,62.563,62.571,62.547,62.552,108850000.0
2008-12-29 13:49:00,62.547,62.563,62.54,62.554,146770000.0
2008-12-29 13:50:00,62.559,62.561,62.533,62.561,163410000.0
2008-12-29 13:51:00,62.548,62.548,62.515,62.528,96630000.0
2008-12-29 13:52:00,62.528,62.531,62.505,62.531,51230000.0
2008-12-29 13:53:00,62.577,62.58,62.575,62.578,67250000.0
2008-12-29 13:54:00,62.56,62.561,62.543,62.552,105780000.0
2008-12-29 13:55:00,62.57,62.575,62.564,62.566,127970000.0
2008-12-29 13:56:00,62.57,62.586,62.57,62.582,110300000.0
2008-12-29 13:57:00,62.602,62.602,62.563,62.567,83450000.0
2008-12-29 13:58:00,62.575,62.586,62.563,62.577,81360000.0
2008-12-29 13:59:00,62.579,62.593,62.574,62.582,120680000.0
2008-12-29 14:00:00,62.607,62.607,62.582,62.582,137150000.0
2008-12-29 14:01:00,62.589,62.599,62.581,62.593,107740000.0
2008-12-29 14:02:00,62.599,62.602,62.592,62.601,80420000.0
2008-12-29 14:03:00,62.598,62.599,62.596,62.597,63830000.0
2008-12-29 14:04:00,62.609,62.62,62.609,62.617,51180000.0
2008-12-29 14:05:00,62.622,62.631,62.617,62.618,68370000.0
2008-12-29 14:06:00,62.626,62.639,62.624,62.629,70190000.0
2008-12-29 14:07:00,62.633,62.641,62.627,62.635,69990000.0
2008-12-29 14:08:00,62.636,62.646,62.636,62.641,91680000.0
2008-12-29 14:09:00,62.64,62.643,62.619,62.621,118890000.0
2008-12-29 14:10:00,62.622,62.642,62.62,62.642,116600000.0
2008-12-29 14:11:00,62.651,62.651,62.625,62.636,108650000.0
2008-12-29 14:12:00,62.654,62.66,62.642,62.66,84620000.0
2008-12-29 14:13:00,62.665,62.674,62.665,62.667,71540000.0
2008-12-29 14:14:00,62.664,62.674,62.664,62.665,46110000.0
2008-12-29 14:15:00,62.699,62.699,62.667,62.693,50580000.0
2008-12-29 14:16:00,62.687,62.701,62.678,62.699,77860000.0
2008-12-29 14:17:00,62.695,62.702,62.679,62.69,118070000.0
2008-12-29 14:18:00,62.71,62.71,62.694,62.706,67300000.0
2008-12-29 14:19:00,62.691,62.699,62.651,62.669,40820000.0
2008-12-29 14:20:00,62.637,62.649,62.621,62.621,72400000.0
2008-12-29 14:21:00,62.672,62.672,62.623,62.663,97970000.0
2008-12-29 14:22:00,62.678,62.691,62.672,62.685,65070000.0
2008-12-29 14:23:00,62.703,62.721,62.703,62.708,65450000.0
2008-12-29 14:24:00,62.727,62.735,62.674,62.725,54070000.0
2008-12-29 14:25:00,62.715,62.733,62.705,62.713,80400000.0
2008-12-29 14:26:00,62.713,62.724,62.708,62.708,108030000.0
2008-12-29 14:27:00,62.738,62.739,62.697,62.697,113290000.0
2008-12-29 14:28:00,62.693,62.693,62.673,62.673,92040000.0
2008-12-29 14:29:00,62.662,62.669,62.641,62.645,98180000.0
2008-12-29 14:30:00,62.669,62.691,62.653,62.689,88490000.0
2008-12-29 14:31:00,62.692,62.701,62.684,62.694,68510000.0
2008-12-29 14:32:00,62.679,62.685,62.605,62.642,135480000.0
2008-12-29 14:33:00,62.678,62.679,62.609,62.679,55090000.0
2008-12-29 14:34:00,62.674,62.676,62.622,62.649,84730000.0
2008-12-29 14:35:00,62.665,62.673,62.654,62.673,95690000.0
2008-12-29 14:36:00,62.707,62.707,62.624,62.654,79290000.0
2008-12-29 14:37:00,62.652,62.652,62.625,62.637,121170000.0
2008-12-29 14:38:00,62.633,62.665,62.628,62.665,94580000.0
2008-12-29 14:39:00,62.671,62.69,62.669,62.674,107930000.0
2008-12-29 14:40:00,62.665,62.665,62.643,62.648,81300000.0
2008-12-29 14:41:00,62.644,62.667,62.644,62.667,105590000.0
2008-12-29 14:42:00,62.691,62.691,62.671,62.672,65030000.0
2008-12-29 14:43:00,62.67,62.67,62.659,62.661,32940000.0
2008-12-29 14:44:00,62.664,62.671,62.657,62.661,31570000.0
2008-12-29 14:45:00,62.682,62.687,62.666,62.686,101080000.0
2008-12-29 14:46:00,62.687,62.723,62.673,62.712,104870000.0
2008-12-29 14:47:00,62.732,62.744,62.725,62.738,117840000.0
2008-12-29 14:48:00,62.716,62.729,62.7,62.726,113660000.0
2008-12-29 14:49:00,62.719,62.73,62.706,62.712,83080000.0
2008-12-29 14:50:00,62.711,62.719,62.697,62.709,90290000.0
2008-12-29 14:51:00,62.716,62.719,62.693,62.7,43560000.0
2008-12-29 14:52:00,62.708,62.711,62.699,62.706,14260000.0
2008-12-29 14:53:00,62.722,62.722,62.715,62.717,5830000.0
2008-12-29 14:54:00,62.743,62.743,62.714,62.726,10070000.0
2008-12-29 14:55:00,62.712,62.722,62.708,62.716,16140000.0
2008-12-29 14:56:00,62.728,62.728,62.717,62.717,13790000.0
2008-12-29 14:57:00,62.729,62.729,62.717,62.721,11870000.0
2008-12-29 14:58:00,62.75,62.77,62.741,62.77,7340000.0
2008-12-29 14:59:00,62.765,62.772,62.755,62.758,19210000.0
2008-12-29 15:00:00,62.78,62.78,62.725,62.739,10340000.0
2008-12-29 15:01:00,62.729,62.734,62.709,62.734,15820000.0
2008-12-29 15:02:00,62.736,62.739,62.725,62.725,9650000.0
2008-12-29 15:03:00,62.741,62.741,62.727,62.731,11650000.0
2008-12-29 15:04:00,62.73,62.734,62.715,62.724,20500000.0
2008-12-29 15:05:00,62.736,62.753,62.734,62.734,12210000.0
2008-12-29 15:06:00,62.756,62.756,62.733,62.742,12240000.0
2008-12-29 15:07:00,62.73,62.752,62.722,62.736,19920000.0
2008-12-29 15:08:00,62.745,62.747,62.742,62.742,9240000.0
2008-12-29 15:09:00,62.759,62.764,62.728,62.749,10530000.0
2008-12-29 15:10:00,62.765,62.765,62.761,62.765,10150000.0
2008-12-29 15:11:00,62.751,62.751,62.74,62.745,16090000.0
2008-12-29 15:12:00,62.778,62.778,62.745,62.745,10700000.0
2008-12-29 15:13:00,62.754,62.757,62.741,62.741,6760000.0
2008-12-29 15:14:00,62.759,62.767,62.753,62.767,3950000.0
2008-12-29 15:15:00,62.791,62.793,62.757,62.776,17360000.0
2008-12-29 15:16:00,62.772,62.778,62.761,62.761,11500000.0
2008-12-29 15:17:00,62.766,62.77,62.765,62.768,11640000.0
2008-12-29 15:18:00,62.799,62.807,62.765,62.765,12960000.0
2008-12-29 15:19:00,62.768,62.768,62.765,62.765,3380000.0
2008-12-29 15:20:00,62.777,62.788,62.773,62.773,10370000.0
2008-12-29 15:21:00,62.763,62.773,62.732,62.767,13980000.0
2008-12-29 15:22:00,62.75,62.753,62.736,62.753,11310000.0
2008-12-29 15:23:00,62.746,62.751,62.738,62.738,8880000.0
2008-12-29 15:24:00,62.772,62.772,62.759,62.759,2820000.0
2008-12-29 15:25:00,62.757,62.774,62.757,62.765,15290000.0
2008-12-29 15:26:00,62.757,62.762,62.753,62.754,21380000.0
2008-12-29 15:27:00,62.771,62.772,62.758,62.765,12260000.0
2008-12-29 15:28:00,62.755,62.764,62.754,62.756,13160000.0
2008-12-29 15:29:00,62.764,62.764,62.763,62.763,4690000.0
2008-12-29 15:30:00,62.786,62.786,62.761,62.773,7890000.0
2008-12-29 15:31:00,62.761,62.767,62.761,62.763,5680000.0
2008-12-29 15:32:00,62.738,62.74,62.738,62.74,4320000.0
2008-12-29 15:33:00,62.748,62.748,62.705,62.714,16530000.0
2008-12-29 15:34:00,62.694,62.706,62.694,62.701,13560000.0
2008-12-29 15:35:00,62.694,62.696,62.682,62.685,11380000.0
2008-12-29 15:36:00,62.705,62.705,62.679,62.679,5630000.0
2008-12-29 15:37:00,62.669,62.681,62.668,62.677,13530000.0
2008-12-29 15:38:00,62.672,62.719,62.669,62.719,11460000.0
2008-12-29 15:39:00,62.7,62.718,62.698,62.702,19240000.0
2008-12-29 15:40:00,62.712,62.722,62.712,62.713,13400000.0
2008-12-29 15:41:00,62.699,62.709,62.694,62.699,15450000.0
2008-12-29 15:42:00,62.698,62.698,62.683,62.694,9200000.0
2008-12-29 15:43:00,62.693,62.695,62.67,62.678,16340000.0
2008-12-29 15:44:00,62.672,62.68,62.667,62.671,17170000.0
2008-12-29 15:45:00,62.696,62.696,62.667,62.667,8490000.0
2008-12-29 15:46:00,62.659,62.663,62.658,62.661,10790000.0
2008-12-29 15:47:00,62.671,62.672,62.664,62.665,17170000.0
2008-12-29 15:48:00,62.685,62.695,62.677,62.694,8650000.0
2008-12-29 15:49:00,62.702,62.702,62.689,62.702,20740000.0
2008-12-29 15:50:00,62.687,62.701,62.687,62.701,4130000.0
2008-12-29 15:51:00,62.714,62.723,62.697,62.701,11450000.0
2008-12-29 15:52:00,62.703,62.71,62.703,62.71,4360000.0
2008-12-29 15:53:00,62.711,62.713,62.711,62.713,4170000.0
2008-12-29 15:54:00,62.732,62.732,62.702,62.709,7330000.0
2008-12-29 15:55:00,62.693,62.702,62.693,62.699,10180000.0
2008-12-29 15:56:00,62.703,62.703,62.7,62.7,4130000.0
2008-12-29 15:57:00,62.712,62.712,62.697,62.697,5260000.0
2008-12-29 15:58:00,62.697,62.699,62.687,62.691,15600000.0
2008-12-29 15:59:00,62.69,62.691,62.674,62.674,6210000.0
2008-12-29 16:00:00,62.709,62.722,62.686,62.686,11510000.0
2008-12-29 16:01:00,62.679,62.682,62.679,62.682,6800000.0
2008-12-29 16:02:00,62.661,62.67,62.661,62.666,6340000.0
2008-12-29 16:03:00,62.69,62.691,62.684,62.685,6760000.0
2008-12-29 16:04:00,62.664,62.674,62.66,62.664,20500000.0
2008-12-29 16:05:00,62.664,62.674,62.659,62.672,13340000.0
2008-12-29 16:06:00,62.677,62.68,62.671,62.68,15970000.0
2008-12-29 16:07:00,62.67,62.678,62.668,62.678,10380000.0
2008-12-29 16:08:00,62.667,62.672,62.664,62.672,15220000.0
2008-12-29 16:09:00,62.673,62.675,62.666,62.675,9020000.0
2008-12-29 16:10:00,62.679,62.68,62.663,62.668,16540000.0
2008-12-29 16:11:00,62.678,62.71,62.678,62.71,10000000.0
2008-12-29 16:12:00,62.702,62.702,62.696,62.697,5860000.0
2008-12-29 16:13:00,62.69,62.702,62.678,62.678,8860000.0
2008-12-29 16:14:00,62.677,62.68,62.654,62.68,14850000.0
2008-12-29 16:15:00,62.689,62.69,62.681,62.69,9010000.0
2008-12-29 16:16:00,62.689,62.694,62.682,62.694,18530000.0
2008-12-29 16:17:00,62.695,62.7,62.69,62.694,12390000.0
2008-12-29 16:18:00,62.72,62.72,62.686,62.686,11640000.0
2008-12-29 16:19:00,62.705,62.705,62.689,62.7,17330000.0
2008-12-29 16:20:00,62.69,62.697,62.69,62.697,5070000.0
2008-12-29 16:21:00,62.705,62.705,62.69,62.702,15810000.0
2008-12-29 16:22:00,62.698,62.7,62.681,62.688,7890000.0
2008-12-29 16:23:00,62.692,62.708,62.691,62.697,11690000.0
2008-12-29 16:24:00,62.698,62.701,62.696,62.701,11990000.0
2008-12-29 16:25:00,62.7,62.7,62.693,62.698,8460000.0
2008-12-29 16:26:00,62.677,62.689,62.677,62.686,3760000.0
2008-12-29 16:27:00,62.708,62.71,62.694,62.71,8110000.0
2008-12-29 16:28:00,62.696,62.696,62.68,62.687,11350000.0
2008-12-29 16:29:00,62.669,62.672,62.663,62.663,16200000.0
2008-12-29 16:30:00,62.666,62.666,62.655,62.655,3940000.0
2008-12-29 16:31:00,62.651,62.654,62.651,62.654,3940000.0
2008-12-29 16:32:00,62.644,62.655,62.644,62.653,13950000.0
2008-12-29 16:33:00,62.659,62.682,62.636,62.675,10970000.0
2008-12-29 16:34:00,62.692,62.692,62.683,62.689,9210000.0
2008-12-29 16:35:00,62.686,62.686,62.67,62.67,7510000.0
2008-12-29 16:36:00,62.7,62.706,62.664,62.691,13150000.0
2008-12-29 16:37:00,62.679,62.681,62.667,62.675,13520000.0
2008-12-29 16:38:00,62.682,62.682,62.674,62.674,13970000.0
2008-12-29 16:39:00,62.677,62.681,62.671,62.675,15470000.0
2008-12-29 16:40:00,62.667,62.669,62.667,62.669,3940000.0
2008-12-29 16:41:00,62.663,62.675,62.663,62.675,12590000.0
2008-12-29 16:42:00,62.696,62.696,62.685,62.687,14840000.0
2008-12-29 16:43:00,62.672,62.672,62.663,62.663,7700000.0
2008-12-29 16:44:00,62.646,62.653,62.641,62.641,22610000.0
2008-12-29 16:45:00,62.669,62.669,62.656,62.656,16750000.0
2008-12-29 16:46:00,62.662,62.662,62.653,62.66,11650000.0
2008-12-29 16:47:00,62.644,62.644,62.639,62.639,3190000.0
2008-12-29 16:48:00,62.66,62.66,62.641,62.656,14310000.0
2008-12-29 16:49:00,62.679,62.682,62.652,62.665,10970000.0
2008-12-29 16:50:00,62.669,62.671,62.663,62.664,13680000.0
2008-12-29 16:51:00,62.688,62.688,62.673,62.683,8500000.0
2008-12-29 16:52:00,62.67,62.673,62.664,62.67,21300000.0
2008-12-29 16:53:00,62.657,62.659,62.65,62.656,21450000.0
2008-12-29 16:54:00,62.682,62.682,62.668,62.677,7900000.0
2008-12-29 16:55:00,62.654,62.669,62.646,62.662,11120000.0
2008-12-29 16:56:00,62.663,62.668,62.642,62.66,14310000.0
2008-12-29 16:57:00,62.695,62.695,62.667,62.669,6760000.0
2008-12-29 16:58:00,62.667,62.676,62.667,62.668,16020000.0
2008-12-29 16:59:00,62.679,62.688,62.672,62.672,10710000.0
2008-12-29 17:00:00,62.68,62.688,62.662,62.666,17660000.0
2008-12-29 17:01:00,62.659,62.665,62.652,62.664,7370000.0
2008-12-29 17:02:00,62.652,62.652,62.616,62.631,8080000.0
2008-12-29 17:03:00,62.647,62.647,62.623,62.639,4320000.0
2008-12-29 17:04:00,62.644,62.652,62.635,62.635,9260000.0
2008-12-29 17:05:00,62.623,62.63,62.606,62.612,10550000.0
2008-12-29 17:06:00,62.606,62.607,62.592,62.607,10180000.0
2008-12-29 17:07:00,62.586,62.629,62.585,62.622,10330000.0
2008-12-29 17:08:00,62.613,62.625,62.599,62.599,9580000.0
2008-12-29 17:09:00,62.608,62.608,62.581,62.581,7170000.0
2008-12-29 17:10:00,62.581,62.59,62.571,62.583,18450000.0
2008-12-29 17:11:00,62.577,62.591,62.577,62.584,10370000.0
2008-12-29 17:12:00,62.6,62.6,62.595,62.595,3190000.0
2008-12-29 17:13:00,62.583,62.592,62.583,62.592,8820000.0
2008-12-29 17:14:00,62.576,62.587,62.576,62.587,9010000.0
2008-12-29 17:15:00,62.603,62.603,62.593,62.593,3000000.0
2008-12-29 17:16:00,62.58,62.593,62.576,62.582,15340000.0
2008-12-29 17:17:00,62.6,62.602,62.594,62.594,10560000.0
2008-12-29 17:18:00,62.6,62.6,62.585,62.585,3380000.0
2008-12-29 17:19:00,62.554,62.554,62.543,62.543,2820000.0
2008-12-29 17:20:00,62.53,62.538,62.528,62.537,16730000.0
2008-12-29 17:21:00,62.52,62.545,62.513,62.531,18970000.0
2008-12-29 17:22:00,62.508,62.508,62.5,62.5,2820000.0
2008-12-29 17:23:00,62.514,62.514,62.491,62.491,6200000.0
2008-12-29 17:24:00,62.521,62.551,62.513,62.541,16200000.0
2008-12-29 17:25:00,62.573,62.574,62.54,62.553,11090000.0
2008-12-29 17:26:00,62.546,62.549,62.532,62.549,13000000.0
2008-12-29 17:27:00,62.561,62.566,62.542,62.542,5300000.0
2008-12-29 17:28:00,62.52,62.527,62.52,62.527,3190000.0
2008-12-29 17:29:00,62.53,62.535,62.53,62.535,4330000.0
2008-12-29 17:30:00,62.542,62.55,62.53,62.549,9650000.0
2008-12-29 17:31:00,62.564,62.57,62.558,62.57,13000000.0
2008-12-29 17:32:00,62.597,62.618,62.597,62.614,8830000.0
2008-12-29 17:33:00,62.598,62.598,62.587,62.595,10940000.0
2008-12-29 17:34:00,62.595,62.595,62.574,62.581,11110000.0
2008-12-29 17:35:00,62.555,62.562,62.555,62.561,15370000.0
2008-12-29 17:36:00,62.572,62.572,62.558,62.564,5640000.0
2008-12-29 17:37:00,62.565,62.573,62.565,62.573,11840000.0
2008-12-29 17:38:00,62.571,62.571,62.568,62.569,6610000.0
2008-12-29 17:39:00,62.579,62.579,62.548,62.553,15040000.0
2008-12-29 17:40:00,62.548,62.552,62.536,62.547,15020000.0
2008-12-29 17:41:00,62.548,62.556,62.545,62.556,14660000.0
2008-12-29 17:42:00,62.563,62.563,62.542,62.551,4360000.0
2008-12-29 17:43:00,62.541,62.541,62.514,62.521,12210000.0
2008-12-29 17:44:00,62.515,62.517,62.488,62.507,15150000.0
2008-12-29 17:45:00,62.525,62.529,62.514,62.514,6770000.0
2008-12-29 17:46:00,62.519,62.546,62.515,62.527,22160000.0
2008-12-29 17:47:00,62.527,62.527,62.527,62.527,1690000.0
2008-12-29 17:48:00,62.548,62.549,62.525,62.541,15600000.0
2008-12-29 17:49:00,62.52,62.525,62.517,62.522,8470000.0
2008-12-29 17:50:00,62.526,62.526,62.511,62.515,11090000.0
2008-12-29 17:51:00,62.549,62.55,62.524,62.545,17750000.0
2008-12-29 17:52:00,62.562,62.588,62.555,62.56,19350000.0
2008-12-29 17:53:00,62.565,62.57,62.564,62.564,6010000.0
2008-12-29 17:54:00,62.579,62.579,62.565,62.565,6760000.0
2008-12-29 17:55:00,62.551,62.552,62.542,62.547,10180000.0
2008-12-29 17:56:00,62.533,62.541,62.532,62.541,11840000.0
2008-12-29 17:57:00,62.551,62.557,62.531,62.534,12070000.0
2008-12-29 17:58:00,62.543,62.554,62.543,62.55,22340000.0
2008-12-29 17:59:00,62.549,62.576,62.54,62.564,16380000.0
2008-12-29 18:00:00,62.558,62.582,62.544,62.581,15590000.0
2008-12-29 18:01:00,62.582,62.583,62.573,62.583,13320000.0
2008-12-29 18:02:00,62.592,62.626,62.592,62.609,11700000.0
2008-12-29 18:03:00,62.642,62.642,62.615,62.627,9960000.0
2008-12-29 18:04:00,62.622,62.629,62.619,62.62,19010000.0
2008-12-29 18:05:00,62.611,62.611,62.602,62.605,5630000.0
2008-12-29 18:06:00,62.611,62.617,62.598,62.614,11830000.0
2008-12-29 18:07:00,62.598,62.599,62.591,62.595,12210000.0
2008-12-29 18:08:00,62.601,62.609,62.589,62.608,13750000.0
2008-12-29 18:09:00,62.622,62.623,62.601,62.623,9840000.0
2008-12-29 18:10:00,62.616,62.623,62.614,62.623,15440000.0
2008-12-29 18:11:00,62.62,62.624,62.62,62.624,5630000.0
2008-12-29 18:12:00,62.63,62.661,62.619,62.661,15440000.0
2008-12-29 18:13:00,62.659,62.659,62.627,62.658,15860000.0
2008-12-29 18:14:00,62.67,62.693,62.64,62.669,13560000.0
2008-12-29 18:15:00,62.691,62.691,62.664,62.68,12670000.0
2008-12-29 18:16:00,62.71,62.731,62.706,62.713,16220000.0
2008-12-29 18:17:00,62.73,62.73,62.716,62.726,14650000.0
2008-12-29 18:18:00,62.746,62.76,62.739,62.753,14650000.0
2008-12-29 18:19:00,62.756,62.756,62.733,62.738,9010000.0
2008-12-29 18:20:00,62.723,62.723,62.719,62.719,12440000.0
2008-12-29 18:21:00,62.718,62.718,62.688,62.696,7180000.0
2008-12-29 18:22:00,62.666,62.666,62.625,62.655,10930000.0
2008-12-29 18:23:00,62.659,62.67,62.644,62.649,20520000.0
2008-12-29 18:24:00,62.669,62.669,62.66,62.66,3380000.0
2008-12-29 18:25:00,62.651,62.651,62.629,62.629,13790000.0
2008-12-29 18:26:00,62.635,62.641,62.631,62.641,12590000.0
2008-12-29 18:27:00,62.657,62.657,62.645,62.649,14690000.0
2008-12-29 18:28:00,62.626,62.63,62.626,62.63,4510000.0
2008-12-29 18:29:00,62.634,62.643,62.628,62.628,16640000.0
2008-12-29 18:30:00,62.644,62.647,62.633,62.647,15100000.0
2008-12-29 18:31:00,62.639,62.642,62.634,62.636,14360000.0
2008-12-29 18:32:00,62.645,62.668,62.624,62.668,15220000.0
2008-12-29 18:33:00,62.669,62.675,62.655,62.663,18250000.0
2008-12-29 18:34:00,62.676,62.677,62.652,62.674,16600000.0
2008-12-29 18:35:00,62.655,62.68,62.655,62.678,8270000.0
2008-12-29 18:36:00,62.699,62.704,62.686,62.704,12510000.0
2008-12-29 18:37:00,62.685,62.691,62.666,62.685,16950000.0
2008-12-29 18:38:00,62.668,62.674,62.663,62.669,12480000.0
2008-12-29 18:39:00,62.694,62.695,62.681,62.686,16970000.0
2008-12-29 18:40:00,62.704,62.713,62.691,62.702,17280000.0
2008-12-29 18:41:00,62.714,62.718,62.714,62.717,10330000.0
2008-12-29 18:42:00,62.74,62.746,62.726,62.726,5080000.0
2008-12-29 18:43:00,62.719,62.727,62.719,62.722,19990000.0
2008-12-29 18:44:00,62.714,62.714,62.714,62.714,2630000.0
2008-12-29 18:45:00,62.718,62.722,62.708,62.708,9760000.0
2008-12-29 18:46:00,62.709,62.709,62.699,62.701,12440000.0
2008-12-29 18:47:00,62.692,62.707,62.692,62.699,10330000.0
2008-12-29 18:48:00,62.715,62.715,62.7,62.7,7550000.0
2008-12-29 18:49:00,62.717,62.717,62.711,62.711,4510000.0
2008-12-29 18:50:00,62.708,62.72,62.708,62.713,10140000.0
2008-12-29 18:51:00,62.738,62.738,62.711,62.711,9470000.0
2008-12-29 18:52:00,62.689,62.694,62.68,62.681,14170000.0
2008-12-29 18:53:00,62.665,62.667,62.64,62.659,12620000.0
2008-12-29 18:54:00,62.681,62.704,62.677,62.678,13150000.0
2008-12-29 18:55:00,62.665,62.666,62.65,62.656,16790000.0
2008-12-29 18:56:00,62.671,62.671,62.666,62.666,7320000.0
2008-12-29 18:57:00,62.682,62.686,62.644,62.667,12710000.0
2008-12-29 18:58:00,62.67,62.682,62.665,62.678,26600000.0
2008-12-29 18:59:00,62.686,62.697,62.686,62.697,4690000.0
2008-12-29 19:00:00,62.718,62.725,62.702,62.709,11080000.0
2008-12-29 19:01:00,62.706,62.706,62.682,62.696,12020000.0
2008-12-29 19:02:00,62.699,62.706,62.692,62.705,8080000.0
2008-12-29 19:03:00,62.726,62.734,62.721,62.729,13410000.0
2008-12-29 19:04:00,62.733,62.745,62.733,62.743,9860000.0
2008-12-29 19:05:00,62.749,62.749,62.731,62.746,18630000.0
2008-12-29 19:06:00,62.76,62.764,62.744,62.764,13180000.0
2008-12-29 19:07:00,62.771,62.772,62.753,62.755,14110000.0
2008-12-29 19:08:00,62.781,62.784,62.78,62.781,10150000.0
2008-12-29 19:09:00,62.8,62.8,62.749,62.761,7890000.0
2008-12-29 19:11:00,62.769,62.77,62.766,62.767,64450000.0
2008-12-29 19:12:00,62.78,62.78,62.754,62.77,87040000.0
2008-12-29 19:13:00,62.765,62.768,62.76,62.762,61770000.0
2008-12-29 19:14:00,62.764,62.765,62.753,62.757,71320000.0
2008-12-29 19:15:00,62.773,62.801,62.767,62.798,89760000.0
2008-12-29 19:16:00,62.784,62.784,62.721,62.721,99720000.0
2008-12-29 19:17:00,62.722,62.732,62.703,62.726,97510000.0
2008-12-29 19:18:00,62.757,62.757,62.726,62.728,41590000.0
2008-12-29 19:19:00,62.743,62.768,62.741,62.768,65500000.0
2008-12-29 19:20:00,62.796,62.798,62.78,62.78,75870000.0
2008-12-29 19:21:00,62.785,62.793,62.768,62.775,54790000.0
2008-12-29 19:22:00,62.77,62.776,62.769,62.769,89600000.0
2008-12-29 19:23:00,62.769,62.772,62.76,62.764,72390000.0
2008-12-29 19:24:00,62.771,62.771,62.737,62.737,69700000.0
2008-12-29 19:25:00,62.737,62.737,62.729,62.736,88290000.0
2008-12-29 19:26:00,62.731,62.736,62.73,62.733,49300000.0
2008-12-29 19:27:00,62.742,62.742,62.728,62.737,47220000.0
2008-12-29 19:28:00,62.737,62.747,62.698,62.738,86990000.0
2008-12-29 19:29:00,62.709,62.757,62.709,62.736,78660000.0
2008-12-29 19:30:00,62.757,62.764,62.74,62.742,90090000.0
2008-12-29 19:31:00,62.738,62.742,62.709,62.721,95920000.0
2008-12-29 19:32:00,62.708,62.724,62.704,62.704,130450000.0
2008-12-29 19:33:00,62.733,62.747,62.724,62.737,83380000.0
2008-12-29 19:34:00,62.725,62.765,62.725,62.73,84420000.0
2008-12-29 19:35:00,62.729,62.736,62.729,62.735,27870000.0
2008-12-29 19:36:00,62.75,62.775,62.744,62.76,76360000.0
2008-12-29 19:37:00,62.767,62.777,62.754,62.769,74410000.0
2008-12-29 19:38:00,62.757,62.768,62.674,62.748,63740000.0
2008-12-29 19:39:00,62.765,62.766,62.745,62.76,90850000.0
2008-12-29 19:40:00,62.759,62.76,62.758,62.759,86520000.0
2008-12-29 19:41:00,62.728,62.734,62.722,62.731,81840000.0
2008-12-29 19:42:00,62.749,62.761,62.708,62.75,119970000.0
2008-12-29 19:43:00,62.731,62.748,62.731,62.742,154550000.0
2008-12-29 19:44:00,62.737,62.755,62.735,62.744,98140000.0
2008-12-29 19:45:00,62.752,62.755,62.738,62.75,132910000.0
2008-12-29 19:46:00,62.755,62.759,62.738,62.759,86910000.0
2008-12-29 19:47:00,62.759,62.772,62.741,62.741,64910000.0
2008-12-29 19:48:00,62.753,62.753,62.717,62.721,77900000.0
2008-12-29 19:49:00,62.686,62.718,62.651,62.664,100400000.0
2008-12-29 19:50:00,62.624,62.649,62.624,62.625,47640000.0
2008-12-29 19:51:00,62.672,62.672,62.634,62.641,48770000.0
2008-12-29 19:52:00,62.635,62.644,62.634,62.644,21260000.0
2008-12-29 19:53:00,62.638,62.64,62.637,62.639,50090000.0
2008-12-29 19:54:00,62.652,62.654,62.636,62.641,25770000.0
2008-12-29 19:55:00,62.646,62.647,62.64,62.644,36890000.0
2008-12-29 19:56:00,62.627,62.634,62.623,62.623,35750000.0
2008-12-29 19:57:00,62.641,62.69,62.617,62.64,92390000.0
2008-12-29 19:58:00,62.626,62.64,62.612,62.622,94040000.0
2008-12-29 19:59:00,62.618,62.622,62.604,62.616,113000000.0
2008-12-29 20:00:00,62.601,62.64,62.561,62.565,95830000.0
2008-12-29 20:01:00,62.583,62.6,62.576,62.593,96610000.0
2008-12-29 20:02:00,62.583,62.588,62.565,62.569,122560000.0
2008-12-29 20:03:00,62.598,62.598,62.56,62.564,64170000.0
2008-12-29 20:04:00,62.58,62.594,62.569,62.589,67620000.0
2008-12-29 20:05:00,62.579,62.58,62.566,62.568,29430000.0
2008-12-29 20:06:00,62.593,62.593,62.553,62.569,31740000.0
2008-12-29 20:07:00,62.567,62.567,62.559,62.56,37920000.0
2008-12-29 20:08:00,62.559,62.562,62.552,62.559,43190000.0
2008-12-29 20:09:00,62.56,62.588,62.559,62.575,128390000.0
2008-12-29 20:10:00,62.559,62.575,62.554,62.568,82150000.0
2008-12-29 20:11:00,62.566,62.567,62.561,62.561,54300000.0
2008-12-29 20:12:00,62.6,62.6,62.572,62.572,25390000.0
2008-12-29 20:13:00,62.581,62.586,62.581,62.582,64460000.0
2008-12-29 20:14:00,62.588,62.588,62.582,62.582,82770000.0
2008-12-29 20:15:00,62.617,62.617,62.58,62.585,96980000.0
2008-12-29 20:16:00,62.592,62.593,62.581,62.591,128200000.0
2008-12-29 20:17:00,62.574,62.574,62.552,62.552,101870000.0
2008-12-29 20:18:00,62.594,62.594,62.566,62.574,44070000.0
2008-12-29 20:19:00,62.558,62.564,62.558,62.558,44150000.0
2008-12-29 20:20:00,62.561,62.565,62.552,62.565,64190000.0
2008-12-29 20:21:00,62.59,62.59,62.555,62.559,54370000.0
2008-12-29 20:22:00,62.56,62.57,62.557,62.56,56970000.0
2008-12-29 20:23:00,62.546,62.546,62.539,62.541,52150000.0
2008-12-29 20:24:00,62.571,62.571,62.548,62.548,71280000.0
2008-12-29 20:25:00,62.549,62.556,62.541,62.556,65010000.0
2008-12-29 20:26:00,62.547,62.547,62.53,62.537,51240000.0
2008-12-29 20:27:00,62.563,62.563,62.544,62.545,53290000.0
2008-12-29 20:28:00,62.531,62.536,62.529,62.53,50070000.0
2008-12-29 20:29:00,62.525,62.526,62.514,62.514,110970000.0
2008-12-29 20:30:00,62.557,62.559,62.526,62.526,66280000.0
2008-12-29 20:31:00,62.454,62.501,62.444,62.489,49530000.0
2008-12-29 20:32:00,62.465,62.497,62.439,62.494,62230000.0
2008-12-29 20:33:00,62.487,62.487,62.397,62.397,133940000.0
2008-12-29 20:34:00,62.424,62.424,62.38,62.38,102350000.0
2008-12-29 20:35:00,62.39,62.43,62.39,62.43,51230000.0
2008-12-29 20:36:00,62.493,62.493,62.39,62.39,75210000.0
2008-12-29 20:37:00,62.381,62.386,62.313,62.314,20890000.0
2008-12-29 20:38:00,62.325,62.353,62.315,62.353,56030000.0
2008-12-29 20:39:00,62.374,62.376,62.314,62.359,69120000.0
2008-12-29 20:40:00,62.359,62.367,62.299,62.358,98510000.0
2008-12-29 20:41:00,62.373,62.379,62.365,62.37,60530000.0
2008-12-29 20:42:00,62.407,62.439,62.368,62.437,103240000.0
2008-12-29 20:43:00,62.428,62.445,62.362,62.432,109990000.0
2008-12-29 20:44:00,62.394,62.402,62.264,62.369,120820000.0
2008-12-29 20:45:00,62.349,62.352,62.243,62.26,78370000.0
2008-12-29 20:46:00,62.265,62.355,62.257,62.355,80060000.0
2008-12-29 20:47:00,62.379,62.384,62.281,62.384,77200000.0
2008-12-29 20:48:00,62.391,62.406,62.276,62.303,84470000.0
2008-12-29 20:49:00,62.29,62.384,62.285,62.285,75230000.0
2008-12-29 20:50:00,62.285,62.395,62.285,62.395,74310000.0
2008-12-29 20:51:00,62.441,62.443,62.302,62.339,77040000.0
2008-12-29 20:52:00,62.431,62.444,62.355,62.425,79960000.0
2008-12-29 20:53:00,62.406,62.449,62.399,62.445,77850000.0
2008-12-29 20:54:00,62.508,62.555,62.402,62.555,85530000.0
2008-12-29 20:55:00,62.535,62.537,62.405,62.405,108340000.0
2008-12-29 20:56:00,62.396,62.45,62.358,62.361,65700000.0
2008-12-29 20:57:00,62.446,62.446,62.313,62.378,96720000.0
2008-12-29 20:58:00,62.361,62.403,62.32,62.403,80660000.0
2008-12-29 20:59:00,62.384,62.453,62.384,62.427,87300000.0
2008-12-29 21:00:00,62.479,62.479,62.412,62.451,116140000.0
2008-12-29 21:01:00,62.421,62.455,62.409,62.437,121010000.0
2008-12-29 21:02:00,62.431,62.438,62.431,62.435,64010000.0
2008-12-29 21:03:00,62.476,62.476,62.413,62.427,73530000.0
2008-12-29 21:04:00,62.436,62.438,62.435,62.437,91150000.0
2008-12-29 21:05:00,62.428,62.445,62.426,62.426,80970000.0
2008-12-29 21:06:00,62.46,62.462,62.417,62.426,42540000.0
2008-12-29 21:07:00,62.402,62.415,62.38,62.385,80480000.0
2008-12-29 21:08:00,62.364,62.369,62.32,62.32,56450000.0
2008-12-29 21:09:00,62.329,62.329,62.278,62.315,117770000.0
2008-12-29 21:10:00,62.294,62.332,62.294,62.314,48040000.0
2008-12-29 21:11:00,62.331,62.351,62.326,62.351,31830000.0
2008-12-29 21:12:00,62.39,62.39,62.355,62.355,41130000.0
2008-12-29 21:13:00,62.354,62.356,62.349,62.356,64510000.0
2008-12-29 21:14:00,62.338,62.354,62.333,62.346,107130000.0
2008-12-29 21:15:00,62.341,62.379,62.341,62.373,66150000.0
2008-12-29 21:16:00,62.368,62.373,62.365,62.373,31960000.0
2008-12-29 21:17:00,62.367,62.373,62.361,62.369,75890000.0
2008-12-29 21:18:00,62.405,62.406,62.378,62.39,67700000.0
2008-12-29 21:19:00,62.358,62.377,62.353,62.359,18440000.0
2008-12-29 21:20:00,62.357,62.357,62.345,62.345,31070000.0
2008-12-29 21:21:00,62.392,62.392,62.361,62.37,41680000.0
2008-12-29 21:22:00,62.381,62.401,62.375,62.377,44410000.0
2008-12-29 21:23:00,62.39,62.404,62.385,62.404,78460000.0
2008-12-29 21:24:00,62.442,62.443,62.385,62.385,81090000.0
2008-12-29 21:25:00,62.4,62.403,62.385,62.385,38020000.0
2008-12-29 21:26:00,62.384,62.386,62.373,62.38,44200000.0
2008-12-29 21:27:00,62.439,62.529,62.387,62.513,48900000.0
2008-12-29 21:28:00,62.539,62.577,62.427,62.522,48330000.0
2008-12-29 21:29:00,62.43,62.497,62.417,62.45,63880000.0
2008-12-29 21:30:00,62.466,62.469,62.42,62.437,44480000.0
2008-12-29 21:31:00,62.45,62.45,62.421,62.423,15420000.0
2008-12-29 21:32:00,62.43,62.441,62.415,62.431,34120000.0
2008-12-29 21:33:00,62.474,62.478,62.437,62.458,45900000.0
2008-12-29 21:34:00,62.442,62.442,62.412,62.442,41950000.0
2008-12-29 21:35:00,62.455,62.455,62.429,62.429,30860000.0
2008-12-29 21:36:00,62.451,62.451,62.42,62.442,45700000.0
2008-12-29 21:37:00,62.442,62.48,62.442,62.468,98380000.0
2008-12-29 21:38:00,62.482,62.484,62.471,62.48,135070000.0
2008-12-29 21:39:00,62.499,62.503,62.447,62.451,72330000.0
2008-12-29 21:40:00,62.444,62.448,62.44,62.446,107810000.0
2008-12-29 21:41:00,62.439,62.452,62.423,62.425,69220000.0
2008-12-29 21:42:00,62.442,62.447,62.42,62.428,59890000.0
2008-12-29 21:43:00,62.424,62.424,62.41,62.41,37380000.0
2008-12-29 21:44:00,62.457,62.459,62.446,62.457,39950000.0
2008-12-29 21:45:00,62.499,62.499,62.475,62.475,101870000.0
2008-12-29 21:46:00,62.475,62.475,62.468,62.468,81280000.0
2008-12-29 21:47:00,62.471,62.472,62.46,62.472,24050000.0
2008-12-29 21:48:00,62.495,62.497,62.464,62.468,57910000.0
2008-12-29 21:49:00,62.456,62.456,62.425,62.438,31150000.0
2008-12-29 21:50:00,62.45,62.48,62.447,62.479,17030000.0
2008-12-29 21:51:00,62.451,62.451,62.425,62.428,51590000.0
2008-12-29 21:52:00,62.429,62.438,62.407,62.407,37610000.0
2008-12-29 21:53:00,62.42,62.42,62.368,62.377,43690000.0
2008-12-29 21:54:00,62.427,62.427,62.385,62.402,107230000.0
2008-12-29 21:55:00,62.423,62.434,62.406,62.419,102740000.0
2008-12-29 21:56:00,62.406,62.428,62.393,62.428,70990000.0
2008-12-29 21:57:00,62.422,62.44,62.401,62.428,75760000.0
2008-12-29 21:58:00,62.433,62.448,62.426,62.448,123520000.0
2008-12-29 21:59:00,62.468,62.483,62.455,62.465,110480000.0
2008-12-29 22:00:00,62.492,62.492,62.459,62.463,40750000.0
2008-12-29 22:01:00,62.459,62.461,62.453,62.456,74400000.0
2008-12-29 22:02:00,62.458,62.46,62.456,62.458,79580000.0
2008-12-29 22:03:00,62.51,62.51,62.468,62.495,69670000.0
2008-12-29 22:04:00,62.485,62.505,62.485,62.49,49700000.0
2008-12-29 22:05:00,62.523,62.531,62.514,62.518,40290000.0
2008-12-29 22:06:00,62.554,62.555,62.52,62.529,92620000.0
2008-12-29 22:07:00,62.521,62.557,62.516,62.543,72000000.0
2008-12-29 22:08:00,62.549,62.585,62.549,62.57,83880000.0
2008-12-29 22:09:00,62.607,62.607,62.569,62.573,81690000.0
2008-12-29 22:10:00,62.564,62.573,62.552,62.56,56910000.0
2008-12-29 22:11:00,62.525,62.56,62.525,62.527,57190000.0
2008-12-29 22:12:00,62.559,62.559,62.52,62.531,88740000.0
2008-12-29 22:13:00,62.526,62.56,62.526,62.549,70520000.0
2008-12-29 22:14:00,62.56,62.582,62.547,62.57,65800000.0
2008-12-29 22:15:00,62.591,62.591,62.546,62.557,70140000.0
2008-12-29 22:16:00,62.543,62.551,62.525,62.527,47950000.0
2008-12-29 22:17:00,62.532,62.55,62.526,62.526,47930000.0
2008-12-29 22:18:00,62.574,62.575,62.547,62.547,62240000.0
2008-12-29 22:19:00,62.541,62.548,62.508,62.508,77990000.0
2008-12-29 22:20:00,62.538,62.561,62.505,62.554,119090000.0
2008-12-29 22:21:00,62.525,62.536,62.511,62.533,98210000.0
2008-12-29 22:22:00,62.529,62.541,62.516,62.533,104900000.0
2008-12-29 22:23:00,62.518,62.567,62.518,62.567,74630000.0
2008-12-29 22:24:00,62.56,62.561,62.516,62.516,144000000.0
2008-12-29 22:25:00,62.522,62.525,62.496,62.522,107510000.0
2008-12-29 22:26:00,62.524,62.57,62.523,62.56,67710000.0
2008-12-29 22:27:00,62.528,62.542,62.507,62.507,65620000.0
2008-12-29 22:28:00,62.53,62.53,62.512,62.512,72600000.0
2008-12-29 22:29:00,62.547,62.549,62.524,62.549,122990000.0
2008-12-29 22:30:00,62.583,62.589,62.535,62.576,90210000.0
2008-12-29 22:31:00,62.573,62.582,62.555,62.556,103650000.0
2008-12-29 22:32:00,62.554,62.567,62.536,62.555,59150000.0
2008-12-29 22:33:00,62.607,62.607,62.529,62.53,66570000.0
2008-12-29 22:34:00,62.542,62.57,62.54,62.545,78920000.0
2008-12-29 22:35:00,62.554,62.56,62.535,62.56,86800000.0
2008-12-29 22:36:00,62.607,62.607,62.543,62.565,74810000.0
2008-12-29 22:37:00,62.57,62.598,62.57,62.582,108310000.0
2008-12-29 22:38:00,62.613,62.633,62.586,62.623,101670000.0
2008-12-29 22:39:00,62.668,62.685,62.616,62.649,74220000.0
2008-12-29 22:40:00,62.636,62.703,62.632,62.696,85610000.0
2008-12-29 22:41:00,62.712,62.712,62.697,62.697,82520000.0
2008-12-29 22:42:00,62.738,62.738,62.681,62.681,80240000.0
2008-12-29 22:43:00,62.681,62.694,62.675,62.691,90620000.0
2008-12-29 22:44:00,62.685,62.685,62.673,62.684,59610000.0
2008-12-29 22:45:00,62.716,62.716,62.679,62.68,88860000.0
2008-12-29 22:46:00,62.683,62.717,62.652,62.652,84290000.0
2008-12-29 22:47:00,62.7,62.771,62.674,62.676,83840000.0
2008-12-29 22:48:00,62.807,62.807,62.651,62.664,75270000.0
2008-12-29 22:49:00,62.664,62.664,62.634,62.634,109960000.0
2008-12-29 22:50:00,62.633,62.644,62.632,62.632,79650000.0
2008-12-29 22:51:00,62.672,62.781,62.635,62.644,120940000.0
2008-12-29 22:52:00,62.77,62.77,62.655,62.728,132670000.0
2008-12-29 22:53:00,62.636,62.695,62.629,62.63,109730000.0
2008-12-29 22:54:00,62.687,62.688,62.642,62.669,111980000.0
2008-12-29 22:55:00,62.626,62.629,62.618,62.625,121350000.0
2008-12-29 22:56:00,62.63,62.671,62.625,62.642,86730000.0
2008-12-29 22:57:00,62.677,62.677,62.622,62.622,39750000.0
2008-12-29 22:58:00,62.625,62.631,62.609,62.609,75250000.0
2008-12-29 22:59:00,62.611,62.623,62.592,62.613,85060000.0
2008-12-29 23:00:00,62.667,62.667,62.618,62.618,105660000.0
2008-12-29 23:01:00,62.614,62.616,62.609,62.61,86270000.0
2008-12-29 23:02:00,62.606,62.607,62.571,62.602,69230000.0
2008-12-29 23:03:00,62.616,62.619,62.6,62.6,59620000.0
2008-12-29 23:04:00,62.603,62.605,62.596,62.596,97910000.0
2008-12-29 23:05:00,62.607,62.617,62.607,62.611,102590000.0
2008-12-29 23:06:00,62.625,62.629,62.597,62.597,86880000.0
2008-12-29 23:07:00,62.599,62.601,62.591,62.601,64510000.0
2008-12-29 23:08:00,62.604,62.612,62.599,62.603,81020000.0
2008-12-29 23:09:00,62.633,62.633,62.607,62.607,59250000.0
2008-12-29 23:10:00,62.609,62.616,62.609,62.61,57130000.0
2008-12-29 23:11:00,62.627,62.681,62.627,62.672,81430000.0
2008-12-29 23:12:00,62.629,62.634,62.623,62.624,90460000.0
2008-12-29 23:13:00,62.624,62.624,62.608,62.623,110620000.0
2008-12-29 23:14:00,62.635,62.638,62.63,62.631,85060000.0
2008-12-29 23:15:00,62.656,62.66,62.643,62.649,81710000.0
2008-12-29 23:16:00,62.633,62.636,62.63,62.632,79640000.0
2008-12-29 23:17:00,62.639,62.639,62.637,62.637,82860000.0
2008-12-29 23:18:00,62.657,62.66,62.636,62.642,82700000.0
2008-12-29 23:19:00,62.631,62.639,62.629,62.634,123040000.0
2008-12-29 23:21:00,62.667,62.668,62.659,62.661,61310000.0
2008-12-29 23:22:00,62.645,62.645,62.633,62.633,70060000.0
2008-12-29 23:24:00,62.667,62.667,62.659,62.659,61160000.0
2008-12-29 23:26:00,62.639,62.639,62.636,62.637,62100000.0
2008-12-29 23:27:00,62.664,62.668,62.66,62.661,69720000.0
2008-12-29 23:28:00,62.645,62.647,62.638,62.646,55650000.0
2008-12-29 23:30:00,62.668,62.668,62.644,62.654,60690000.0
2008-12-29 23:31:00,62.637,62.639,62.636,62.638,69320000.0
2008-12-29 23:32:00,62.65,62.667,62.646,62.667,59870000.0
2008-12-29 23:35:00,62.646,62.646,62.639,62.642,61100000.0
2008-12-29 23:36:00,62.641,62.671,62.628,62.632,78420000.0
2008-12-29 23:37:00,62.635,62.638,62.63,62.636,53660000.0
2008-12-29 23:38:00,62.63,62.642,62.617,62.642,68470000.0
2008-12-29 23:39:00,62.629,62.633,62.621,62.625,79360000.0
2008-12-29 23:40:00,62.614,62.627,62.604,62.604,90320000.0
2008-12-29 23:41:00,62.611,62.628,62.603,62.621,86900000.0
2008-12-29 23:42:00,62.655,62.656,62.649,62.651,38620000.0
2008-12-29 23:43:00,62.62,62.63,62.609,62.63,64340000.0
2008-12-29 23:44:00,62.636,62.638,62.628,62.629,67250000.0
2008-12-29 23:45:00,62.636,62.642,62.569,62.573,46320000.0
2008-12-29 23:46:00,62.562,62.562,62.519,62.522,80020000.0
2008-12-29 23:47:00,62.52,62.609,62.495,62.605,70270000.0
2008-12-29 23:48:00,62.593,62.594,62.584,62.594,65380000.0
2008-12-29 23:49:00,62.592,62.596,62.59,62.591,79430000.0
2008-12-29 23:50:00,62.59,62.6,62.549,62.552,44830000.0
2008-12-29 23:51:00,62.562,62.58,62.547,62.579,46340000.0
2008-12-29 23:52:00,62.595,62.597,62.591,62.596,84900000.0
2008-12-29 23:53:00,62.605,62.607,62.593,62.605,71860000.0
2008-12-29 23:54:00,62.642,62.642,62.604,62.611,76700000.0
2008-12-29 23:55:00,62.614,62.615,62.606,62.606,93290000.0
2008-12-29 23:56:00,62.614,62.617,62.61,62.615,115120000.0
2008-12-29 23:57:00,62.634,62.634,62.614,62.614,75840000.0
2008-12-29 23:58:00,62.614,62.617,62.609,62.615,80130000.0
2008-12-29 23:59:00,62.608,62.608,62.599,62.605,22730000.0
2008-12-30 00:00:00,62.642,62.642,62.616,62.626,66880000.0
2008-12-30 00:01:00,62.618,62.621,62.617,62.62,67530000.0
2008-12-30 00:02:00,62.609,62.611,62.606,62.608,64170000.0
2008-12-30 00:03:00,62.639,62.648,62.611,62.648,81390000.0
2008-12-30 00:04:00,62.642,62.642,62.615,62.621,75060000.0
2008-12-30 00:05:00,62.609,62.615,62.608,62.609,73360000.0
2008-12-30 00:06:00,62.643,62.647,62.639,62.639,106200000.0
2008-12-30 00:07:00,62.599,62.599,62.593,62.594,147410000.0
2008-12-30 00:09:00,62.637,62.638,62.629,62.629,68730000.0
2008-12-30 00:10:00,62.605,62.608,62.599,62.6,74600000.0
2008-12-30 00:12:00,62.625,62.629,62.62,62.62,66430000.0
2008-12-30 00:14:00,62.617,62.624,62.612,62.624,66540000.0
2008-12-30 00:15:00,62.65,62.65,62.619,62.619,67680000.0
2008-12-30 00:16:00,62.598,62.605,62.593,62.593,58370000.0
2008-12-30 00:17:00,62.601,62.606,62.6,62.6,71700000.0
2008-12-30 00:18:00,62.618,62.618,62.594,62.594,79160000.0
2008-12-30 00:19:00,62.6,62.611,62.594,62.606,92300000.0
2008-12-30 00:20:00,62.617,62.618,62.612,62.612,90270000.0
2008-12-30 00:21:00,62.632,62.634,62.597,62.618,38130000.0
2008-12-30 00:22:00,62.606,62.615,62.601,62.602,58270000.0
2008-12-30 00:23:00,62.622,62.659,62.62,62.659,66700000.0
2008-12-30 00:24:00,62.653,62.653,62.609,62.609,46730000.0
2008-12-30 00:25:00,62.607,62.614,62.603,62.613,76310000.0
2008-12-30 00:26:00,62.605,62.607,62.6,62.607,64180000.0
2008-12-30 00:27:00,62.645,62.645,62.616,62.616,64370000.0
2008-12-30 00:30:00,62.646,62.647,62.638,62.638,60320000.0
2008-12-30 00:32:00,62.614,62.614,62.602,62.61,65570000.0
2008-12-30 00:33:00,62.631,62.631,62.614,62.615,67090000.0
2008-12-30 00:35:00,62.639,62.639,62.636,62.637,62230000.0
2008-12-30 00:36:00,62.627,62.63,62.627,62.628,71680000.0
2008-12-30 00:37:00,62.616,62.616,62.61,62.611,56790000.0
2008-12-30 00:38:00,62.599,62.612,62.584,62.612,65830000.0
2008-12-30 00:39:00,62.642,62.642,62.591,62.63,81820000.0
2008-12-30 00:40:00,62.616,62.616,62.611,62.614,92990000.0
2008-12-30 00:41:00,62.608,62.609,62.606,62.609,99840000.0
2008-12-30 00:42:00,62.645,62.645,62.625,62.625,40690000.0
2008-12-30 00:45:00,62.641,62.641,62.606,62.615,66380000.0
2008-12-30 00:47:00,62.599,62.604,62.593,62.604,64820000.0
2008-12-30 00:48:00,62.605,62.608,62.599,62.606,76350000.0
2008-12-30 00:49:00,62.618,62.62,62.617,62.619,57680000.0
2008-12-30 00:50:00,62.626,62.626,62.619,62.619,72170000.0
2008-12-30 00:51:00,62.609,62.609,62.606,62.609,83790000.0
2008-12-30 00:53:00,62.602,62.608,62.601,62.604,60700000.0
2008-12-30 00:54:00,62.635,62.638,62.63,62.63,71170000.0
2008-12-30 00:55:00,62.617,62.62,62.617,62.618,58750000.0
2008-12-30 00:57:00,62.633,62.637,62.61,62.618,62310000.0
2008-12-30 00:58:00,62.613,62.632,62.611,62.619,68420000.0
2008-12-30 00:59:00,62.615,62.627,62.615,62.625,59230000.0
2008-12-30 01:00:00,62.669,62.669,62.628,62.654,72110000.0
2008-12-30 01:01:00,62.654,62.664,62.651,62.663,78390000.0
2008-12-30 01:02:00,62.669,62.669,62.628,62.656,90590000.0
2008-12-30 01:03:00,62.618,62.62,62.617,62.619,95530000.0
2008-12-30 01:04:00,62.63,62.633,62.623,62.623,37590000.0
2008-12-30 01:05:00,62.626,62.627,62.62,62.62,60280000.0
2008-12-30 01:06:00,62.645,62.647,62.638,62.639,68790000.0
2008-12-30 01:07:00,62.608,62.61,62.607,62.608,50060000.0
2008-12-30 01:08:00,62.602,62.616,62.601,62.605,86000000.0
2008-12-30 01:09:00,62.632,62.633,62.623,62.625,68240000.0
2008-12-30 01:11:00,62.607,62.623,62.601,62.622,58950000.0
2008-12-30 01:12:00,62.649,62.654,62.614,62.616,67930000.0
2008-12-30 01:13:00,62.603,62.616,62.603,62.616,54570000.0
2008-12-30 01:14:00,62.626,62.626,62.62,62.624,64170000.0
2008-12-30 01:15:00,62.663,62.663,62.63,62.631,77120000.0
2008-12-30 01:16:00,62.626,62.627,62.621,62.621,84100000.0
2008-12-30 01:17:00,62.628,62.63,62.627,62.629,82320000.0
2008-12-30 01:18:00,62.677,62.677,62.67,62.673,36340000.0
2008-12-30 01:19:00,62.627,62.678,62.624,62.626,57680000.0
2008-12-30 01:20:00,62.622,62.639,62.606,62.629,65150000.0
2008-12-30 01:21:00,62.661,62.664,62.646,62.663,46960000.0
2008-12-30 01:22:00,62.663,62.716,62.661,62.698,74710000.0
2008-12-30 01:23:00,62.699,62.699,62.668,62.677,68270000.0
2008-12-30 01:24:00,62.704,62.705,62.691,62.692,64200000.0
2008-12-30 01:25:00,62.705,62.71,62.693,62.708,75070000.0
2008-12-30 01:26:00,62.73,62.745,62.724,62.745,47190000.0
2008-12-30 01:27:00,62.771,62.771,62.737,62.737,44920000.0
2008-12-30 01:28:00,62.732,62.735,62.719,62.719,81250000.0
2008-12-30 01:29:00,62.743,62.798,62.743,62.75,74310000.0
2008-12-30 01:30:00,62.759,62.759,62.736,62.736,76350000.0
2008-12-30 01:31:00,62.733,62.735,62.728,62.728,77050000.0
2008-12-30 01:32:00,62.743,62.762,62.737,62.754,112110000.0
2008-12-30 01:33:00,62.758,62.761,62.757,62.758,69010000.0
2008-12-30 01:34:00,62.747,62.749,62.747,62.747,74290000.0
2008-12-30 01:35:00,62.788,62.788,62.786,62.788,24780000.0
2008-12-30 01:36:00,62.779,62.779,62.775,62.778,65270000.0
2008-12-30 01:38:00,62.788,62.789,62.786,62.787,63300000.0
2008-12-30 01:39:00,62.777,62.779,62.776,62.778,69610000.0
2008-12-30 01:40:00,62.736,62.737,62.729,62.736,59890000.0
2008-12-30 01:41:00,62.737,62.761,62.737,62.752,70800000.0
2008-12-30 01:42:00,62.728,62.728,62.719,62.727,78160000.0
2008-12-30 01:43:00,62.729,62.734,62.724,62.726,91850000.0
2008-12-30 01:45:00,62.749,62.749,62.714,62.717,69370000.0
2008-12-30 01:46:00,62.724,62.724,62.72,62.722,69470000.0
2008-12-30 01:48:00,62.738,62.738,62.714,62.723,62170000.0
2008-12-30 01:49:00,62.704,62.716,62.701,62.714,65670000.0
2008-12-30 01:50:00,62.727,62.73,62.727,62.729,57600000.0
2008-12-30 01:51:00,62.762,62.763,62.73,62.73,67950000.0
2008-12-30 01:52:00,62.736,62.736,62.73,62.736,74970000.0
2008-12-30 01:53:00,62.741,62.771,62.741,62.769,95960000.0
2008-12-30 01:54:00,62.76,62.76,62.728,62.728,93390000.0
2008-12-30 01:55:00,62.724,62.724,62.713,62.713,38810000.0
2008-12-30 01:56:00,62.718,62.73,62.714,62.728,59390000.0
2008-12-30 01:57:00,62.727,62.73,62.719,62.719,72180000.0
2008-12-30 01:58:00,62.725,62.727,62.721,62.724,47690000.0
2008-12-30 02:01:00,62.759,62.759,62.719,62.733,85870000.0
2008-12-30 02:02:00,62.736,62.738,62.731,62.738,67190000.0
2008-12-30 02:03:00,62.773,62.773,62.734,62.734,66240000.0
2008-12-30 02:04:00,62.716,62.733,62.712,62.712,70580000.0
2008-12-30 02:05:00,62.724,62.78,62.717,62.78,70980000.0
2008-12-30 02:06:00,62.813,62.813,62.775,62.787,69570000.0
2008-12-30 02:07:00,62.775,62.775,62.762,62.762,41290000.0
2008-12-30 02:08:00,62.773,62.791,62.773,62.786,62860000.0
2008-12-30 02:09:00,62.766,62.774,62.752,62.769,91410000.0
2008-12-30 02:10:00,62.773,62.779,62.753,62.753,87510000.0
2008-12-30 02:11:00,62.753,62.753,62.7,62.711,69260000.0
2008-12-30 02:12:00,62.724,62.724,62.703,62.703,53330000.0
2008-12-30 02:13:00,62.706,62.708,62.701,62.707,81070000.0
2008-12-30 02:14:00,62.701,62.724,62.701,62.716,52400000.0
2008-12-30 02:15:00,62.749,62.749,62.709,62.709,8300000.0
2008-12-30 02:16:00,62.711,62.731,62.707,62.724,43730000.0
2008-12-30 02:17:00,62.736,62.736,62.722,62.728,62150000.0
2008-12-30 02:18:00,62.757,62.757,62.75,62.75,94670000.0
2008-12-30 02:19:00,62.719,62.727,62.719,62.727,90190000.0
2008-12-30 02:20:00,62.736,62.742,62.723,62.729,76940000.0
2008-12-30 02:21:00,62.757,62.757,62.707,62.707,54710000.0
2008-12-30 02:22:00,62.705,62.707,62.7,62.7,77190000.0
2008-12-30 02:23:00,62.69,62.697,62.69,62.69,52550000.0
2008-12-30 02:24:00,62.727,62.727,62.723,62.723,3990000.0
2008-12-30 02:26:00,62.704,62.745,62.704,62.745,82340000.0
2008-12-30 02:27:00,62.733,62.733,62.716,62.72,56530000.0
2008-12-30 02:28:00,62.704,62.709,62.698,62.701,12330000.0
2008-12-30 02:29:00,62.708,62.715,62.703,62.708,89520000.0
2008-12-30 02:30:00,62.734,62.734,62.7,62.725,65790000.0
2008-12-30 02:31:00,62.717,62.72,62.706,62.708,60460000.0
2008-12-30 02:32:00,62.702,62.742,62.702,62.742,72890000.0
2008-12-30 02:33:00,62.734,62.734,62.712,62.726,69790000.0
2008-12-30 02:34:00,62.72,62.727,62.72,62.725,69240000.0
2008-12-30 02:35:00,62.741,62.746,62.741,62.744,42830000.0
2008-12-30 02:36:00,62.787,62.787,62.766,62.77,63740000.0
2008-12-30 02:37:00,62.755,62.763,62.736,62.748,99690000.0
2008-12-30 02:38:00,62.739,62.781,62.739,62.781,96180000.0
2008-12-30 02:39:00,62.775,62.775,62.747,62.774,73340000.0
2008-12-30 02:40:00,62.766,62.772,62.741,62.741,58230000.0
2008-12-30 02:41:00,62.757,62.779,62.757,62.775,78820000.0
2008-12-30 02:42:00,62.758,62.831,62.758,62.831,54460000.0
2008-12-30 02:43:00,62.828,62.84,62.809,62.813,16000000.0
2008-12-30 02:44:00,62.818,62.868,62.818,62.845,84820000.0
2008-12-30 02:45:00,62.879,62.888,62.864,62.885,54620000.0
2008-12-30 02:46:00,62.883,62.883,62.862,62.875,11450000.0
2008-12-30 02:47:00,62.883,62.891,62.846,62.891,41580000.0
2008-12-30 02:48:00,62.888,62.896,62.864,62.896,64680000.0
2008-12-30 02:49:00,62.886,62.898,62.865,62.888,102840000.0
2008-12-30 02:50:00,62.874,62.905,62.799,62.905,95760000.0
2008-12-30 02:51:00,62.902,62.902,62.875,62.889,68420000.0
2008-12-30 02:52:00,62.902,62.924,62.898,62.912,53960000.0
2008-12-30 02:53:00,62.93,62.958,62.928,62.954,86480000.0
2008-12-30 02:54:00,63.003,63.003,62.958,62.968,57300000.0
2008-12-30 02:55:00,62.984,62.984,62.84,62.845,11490000.0
2008-12-30 02:56:00,62.848,62.953,62.848,62.95,79220000.0
2008-12-30 02:57:00,62.909,62.932,62.909,62.918,57440000.0
2008-12-30 02:58:00,62.914,62.914,62.882,62.888,11150000.0
2008-12-30 02:59:00,62.875,62.88,62.858,62.861,77890000.0
2008-12-30 03:00:00,62.893,62.893,62.874,62.874,71400000.0
2008-12-30 03:01:00,62.879,62.883,62.859,62.859,77350000.0
2008-12-30 03:02:00,62.866,62.867,62.861,62.867,41040000.0
2008-12-30 03:03:00,62.901,62.901,62.856,62.856,63640000.0
2008-12-30 03:04:00,62.858,62.867,62.853,62.867,99430000.0
2008-12-30 03:05:00,62.882,62.924,62.88,62.923,87420000.0
2008-12-30 03:06:00,62.959,62.959,62.908,62.915,77920000.0
2008-12-30 03:07:00,62.895,62.896,62.888,62.888,55080000.0
2008-12-30 03:08:00,62.894,62.9,62.866,62.895,87290000.0
2008-12-30 03:09:00,62.861,62.882,62.857,62.859,54950000.0
2008-12-30 03:10:00,62.858,62.877,62.858,62.877,4510000.0
2008-12-30 03:11:00,62.881,62.888,62.881,62.887,53260000.0
2008-12-30 03:12:00,62.909,62.909,62.876,62.876,79270000.0
2008-12-30 03:13:00,62.885,62.886,62.871,62.879,58050000.0
2008-12-30 03:14:00,62.87,62.871,62.863,62.863,7170000.0
2008-12-30 03:15:00,62.903,62.903,62.864,62.864,67020000.0
2008-12-30 03:16:00,62.863,62.864,62.851,62.864,42930000.0
2008-12-30 03:17:00,62.862,62.867,62.86,62.861,69140000.0
2008-12-30 03:18:00,62.884,62.884,62.864,62.872,91830000.0
2008-12-30 03:19:00,62.854,62.861,62.824,62.824,87810000.0
2008-12-30 03:20:00,62.811,62.815,62.804,62.809,73500000.0
2008-12-30 03:21:00,62.854,62.854,62.806,62.806,51640000.0
2008-12-30 03:22:00,62.786,62.795,62.779,62.779,77800000.0
2008-12-30 03:23:00,62.782,62.782,62.764,62.774,55800000.0
2008-12-30 03:24:00,62.806,62.806,62.782,62.784,7510000.0
2008-12-30 03:25:00,62.778,62.789,62.767,62.77,94060000.0
2008-12-30 03:26:00,62.779,62.801,62.776,62.796,91570000.0
2008-12-30 03:27:00,62.778,62.785,62.77,62.778,72990000.0
2008-12-30 03:28:00,62.77,62.786,62.764,62.777,51400000.0
2008-12-30 03:29:00,62.789,62.806,62.789,62.806,82570000.0
2008-12-30 03:30:00,62.822,62.822,62.786,62.8,54680000.0
2008-12-30 03:31:00,62.793,62.802,62.793,62.8,9270000.0
2008-12-30 03:32:00,62.79,62.799,62.79,62.795,78710000.0
2008-12-30 03:33:00,62.833,62.833,62.797,62.8,41210000.0
2008-12-30 03:34:00,62.807,62.807,62.8,62.8,61560000.0
2008-12-30 03:35:00,62.789,62.8,62.789,62.797,91650000.0
2008-12-30 03:36:00,62.822,62.822,62.793,62.793,91300000.0
2008-12-30 03:37:00,62.799,62.805,62.791,62.791,68750000.0
2008-12-30 03:38:00,62.798,62.807,62.798,62.806,53950000.0
2008-12-30 03:39:00,62.841,62.841,62.793,62.793,84480000.0
2008-12-30 03:40:00,62.8,62.815,62.8,62.815,57870000.0
2008-12-30 03:41:00,62.808,62.812,62.808,62.811,10920000.0
2008-12-30 03:42:00,62.841,62.841,62.809,62.818,55550000.0
2008-12-30 03:43:00,62.825,62.828,62.821,62.821,82140000.0
2008-12-30 03:44:00,62.806,62.809,62.798,62.798,61300000.0
2008-12-30 03:45:00,62.822,62.822,62.793,62.793,6040000.0
2008-12-30 03:46:00,62.786,62.788,62.78,62.781,68430000.0
2008-12-30 03:47:00,62.763,62.763,62.734,62.745,96360000.0
2008-12-30 03:48:00,62.769,62.769,62.737,62.742,120540000.0
2008-12-30 03:49:00,62.723,62.723,62.703,62.716,134870000.0
2008-12-30 03:50:00,62.704,62.704,62.669,62.689,121790000.0
2008-12-30 03:51:00,62.662,62.701,62.662,62.701,99500000.0
2008-12-30 03:52:00,62.718,62.719,62.717,62.718,58020000.0
2008-12-30 03:53:00,62.71,62.722,62.704,62.704,88990000.0
2008-12-30 03:54:00,62.723,62.723,62.702,62.702,80980000.0
2008-12-30 03:55:00,62.688,62.694,62.683,62.687,65480000.0
2008-12-30 03:56:00,62.684,62.713,62.684,62.713,61120000.0
2008-12-30 03:57:00,62.706,62.706,62.685,62.697,51790000.0
2008-12-30 03:58:00,62.691,62.697,62.691,62.696,58130000.0
2008-12-30 03:59:00,62.707,62.711,62.7,62.7,47420000.0
2008-12-30 04:00:00,62.735,62.735,62.685,62.71,121620000.0
2008-12-30 04:01:00,62.698,62.724,62.684,62.693,79270000.0
2008-12-30 04:02:00,62.693,62.693,62.674,62.687,101790000.0
2008-12-30 04:03:00,62.655,62.668,62.636,62.657,80320000.0
2008-12-30 04:04:00,62.665,62.665,62.635,62.64,74760000.0
2008-12-30 04:05:00,62.642,62.642,62.622,62.642,55450000.0
2008-12-30 04:06:00,62.674,62.674,62.638,62.657,55540000.0
2008-12-30 04:07:00,62.64,62.656,62.64,62.642,61500000.0
2008-12-30 04:08:00,62.647,62.651,62.622,62.622,84790000.0
2008-12-30 04:09:00,62.636,62.636,62.622,62.622,70990000.0
2008-12-30 04:10:00,62.611,62.632,62.611,62.619,64610000.0
2008-12-30 04:11:00,62.62,62.62,62.514,62.543,70030000.0
2008-12-30 04:12:00,62.566,62.566,62.483,62.52,77040000.0
2008-12-30 04:13:00,62.523,62.523,62.465,62.47,68040000.0
2008-12-30 04:14:00,62.485,62.495,62.464,62.485,41660000.0
2008-12-30 04:15:00,62.519,62.519,62.495,62.508,67570000.0
2008-12-30 04:16:00,62.496,62.496,62.47,62.486,96250000.0
2008-12-30 04:17:00,62.478,62.484,62.473,62.477,88390000.0
2008-12-30 04:18:00,62.488,62.491,62.475,62.487,68860000.0
2008-12-30 04:19:00,62.469,62.477,62.469,62.475,54160000.0
2008-12-30 04:20:00,62.48,62.501,62.473,62.496,79400000.0
2008-12-30 04:21:00,62.458,62.473,62.456,62.465,54640000.0
2008-12-30 04:22:00,62.463,62.474,62.457,62.462,14910000.0
2008-12-30 04:23:00,62.436,62.45,62.399,62.45,41830000.0
2008-12-30 04:24:00,62.464,62.464,62.426,62.431,65170000.0
2008-12-30 04:25:00,62.435,62.442,62.424,62.43,93440000.0
2008-12-30 04:26:00,62.444,62.477,62.425,62.456,89580000.0
2008-12-30 04:27:00,62.45,62.463,62.446,62.459,72910000.0
2008-12-30 04:28:00,62.458,62.475,62.457,62.46,55640000.0
2008-12-30 04:29:00,62.467,62.472,62.453,62.46,86060000.0
2008-12-30 04:30:00,62.491,62.491,62.454,62.469,54460000.0
2008-12-30 04:31:00,62.485,62.485,62.473,62.475,15020000.0
2008-12-30 04:32:00,62.482,62.52,62.482,62.514,50490000.0
2008-12-30 04:33:00,62.497,62.497,62.488,62.488,106260000.0
2008-12-30 04:34:00,62.477,62.484,62.474,62.474,128450000.0
2008-12-30 04:35:00,62.476,62.476,62.463,62.463,53960000.0
2008-12-30 04:36:00,62.492,62.492,62.455,62.458,103830000.0
2008-12-30 04:37:00,62.46,62.493,62.46,62.471,109400000.0
2008-12-30 04:38:00,62.464,62.483,62.464,62.476,85060000.0
2008-12-30 04:39:00,62.47,62.482,62.464,62.476,67730000.0
2008-12-30 04:40:00,62.478,62.487,62.477,62.479,37590000.0
2008-12-30 04:41:00,62.488,62.496,62.481,62.496,25090000.0
2008-12-30 04:42:00,62.521,62.521,62.488,62.498,51950000.0
2008-12-30 04:43:00,62.493,62.516,62.493,62.516,25020000.0
2008-12-30 04:44:00,62.502,62.52,62.497,62.51,31130000.0
2008-12-30 04:45:00,62.513,62.513,62.493,62.506,45170000.0
2008-12-30 04:46:00,62.499,62.513,62.494,62.505,65680000.0
2008-12-30 04:47:00,62.52,62.527,62.519,62.526,100380000.0
2008-12-30 04:48:00,62.546,62.546,62.528,62.528,58260000.0
2008-12-30 04:49:00,62.526,62.529,62.525,62.529,69770000.0
2008-12-30 04:50:00,62.514,62.541,62.514,62.534,95980000.0
2008-12-30 04:51:00,62.509,62.524,62.509,62.519,122620000.0
2008-12-30 04:52:00,62.519,62.52,62.514,62.518,137210000.0
2008-12-30 04:53:00,62.53,62.543,62.525,62.543,124880000.0
2008-12-30 04:54:00,62.534,62.539,62.522,62.536,95800000.0
2008-12-30 04:55:00,62.55,62.555,62.55,62.55,57090000.0
2008-12-30 04:56:00,62.548,62.568,62.546,62.564,84920000.0
2008-12-30 04:57:00,62.552,62.552,62.532,62.541,72150000.0
2008-12-30 04:58:00,62.548,62.554,62.532,62.538,72670000.0
2008-12-30 05:00:00,62.566,62.566,62.557,62.557,55940000.0
2008-12-30 05:01:00,62.548,62.553,62.543,62.552,56670000.0
2008-12-30 05:02:00,62.549,62.556,62.549,62.556,54180000.0
2008-12-30 05:03:00,62.568,62.568,62.559,62.56,124760000.0
2008-12-30 05:05:00,62.546,62.546,62.53,62.539,106670000.0
2008-12-30 05:06:00,62.562,62.562,62.535,62.548,76960000.0
2008-12-30 05:07:00,62.527,62.531,62.509,62.509,78360000.0
2008-12-30 05:08:00,62.523,62.551,62.515,62.545,62290000.0
2008-12-30 05:09:00,62.531,62.534,62.521,62.527,53960000.0
2008-12-30 05:10:00,62.511,62.517,62.509,62.509,62890000.0
2008-12-30 05:11:00,62.515,62.515,62.485,62.515,90930000.0
2008-12-30 05:12:00,62.505,62.505,62.491,62.498,73510000.0
2008-12-30 05:13:00,62.508,62.513,62.502,62.508,65320000.0
2008-12-30 05:14:00,62.527,62.533,62.522,62.528,72800000.0
2008-12-30 05:15:00,62.553,62.553,62.524,62.529,73990000.0
2008-12-30 05:16:00,62.572,62.58,62.524,62.541,67600000.0
2008-12-30 05:17:00,62.544,62.544,62.522,62.528,40810000.0
2008-12-30 05:18:00,62.548,62.548,62.523,62.523,70290000.0
2008-12-30 05:20:00,62.509,62.518,62.509,62.518,94260000.0
2008-12-30 05:21:00,62.547,62.547,62.541,62.541,80580000.0
2008-12-30 05:22:00,62.508,62.508,62.501,62.505,58150000.0
2008-12-30 05:24:00,62.534,62.534,62.507,62.52,59480000.0
2008-12-30 05:25:00,62.51,62.516,62.51,62.516,7180000.0
2008-12-30 05:26:00,62.511,62.55,62.511,62.545,36230000.0
2008-12-30 05:27:00,62.533,62.533,62.522,62.527,94960000.0
2008-12-30 05:28:00,62.538,62.539,62.537,62.538,40930000.0
2008-12-30 05:29:00,62.528,62.528,62.519,62.519,35100000.0
2008-12-30 05:30:00,62.545,62.545,62.525,62.535,105480000.0
2008-12-30 05:31:00,62.52,62.526,62.52,62.526,74690000.0
2008-12-30 05:32:00,62.529,62.549,62.514,62.546,38770000.0
2008-12-30 05:33:00,62.515,62.515,62.503,62.515,33700000.0
2008-12-30 05:34:00,62.52,62.523,62.505,62.517,46640000.0
2008-12-30 05:35:00,62.538,62.54,62.534,62.539,94100000.0
2008-12-30 05:36:00,62.543,62.543,62.524,62.537,91880000.0
2008-12-30 05:37:00,62.532,62.538,62.529,62.537,67010000.0
2008-12-30 05:38:00,62.522,62.537,62.512,62.535,60410000.0
2008-12-30 05:39:00,62.514,62.517,62.503,62.514,57010000.0
2008-12-30 05:40:00,62.504,62.504,62.49,62.496,103740000.0
2008-12-30 05:41:00,62.512,62.512,62.491,62.499,68120000.0
2008-12-30 05:42:00,62.531,62.531,62.481,62.499,70010000.0
2008-12-30 05:43:00,62.479,62.486,62.479,62.486,70160000.0
2008-12-30 05:44:00,62.482,62.493,62.474,62.481,121240000.0
2008-12-30 05:45:00,62.508,62.508,62.47,62.483,98310000.0
2008-12-30 05:46:00,62.476,62.476,62.445,62.458,82270000.0
2008-12-30 05:47:00,62.454,62.499,62.454,62.499,87690000.0
2008-12-30 05:48:00,62.494,62.494,62.472,62.477,74920000.0
2008-12-30 05:49:00,62.486,62.493,62.483,62.484,96130000.0
2008-12-30 05:50:00,62.484,62.484,62.452,62.484,80940000.0
2008-12-30 05:51:00,62.477,62.477,62.462,62.466,63690000.0
2008-12-30 05:53:00,62.466,62.476,62.456,62.459,64170000.0
2008-12-30 05:54:00,62.493,62.493,62.469,62.472,84650000.0
2008-12-30 05:55:00,62.483,62.489,62.48,62.48,77180000.0
2008-12-30 05:56:00,62.486,62.486,62.47,62.47,71880000.0
2008-12-30 05:57:00,62.506,62.508,62.498,62.498,82040000.0
2008-12-30 05:58:00,62.481,62.485,62.48,62.48,69010000.0
2008-12-30 05:59:00,62.489,62.49,62.487,62.488,96940000.0
2008-12-30 06:00:00,62.519,62.519,62.511,62.511,88140000.0
2008-12-30 06:01:00,62.477,62.48,62.471,62.472,123740000.0
2008-12-30 06:02:00,62.48,62.494,62.474,62.48,92370000.0
2008-12-30 06:03:00,62.516,62.518,62.507,62.507,69120000.0
2008-12-30 06:04:00,62.498,62.503,62.484,62.499,93170000.0
2008-12-30 06:05:00,62.495,62.526,62.495,62.526,91270000.0
2008-12-30 06:06:00,62.517,62.523,62.502,62.51,79440000.0
2008-12-30 06:07:00,62.524,62.529,62.509,62.528,24720000.0
2008-12-30 06:08:00,62.526,62.534,62.514,62.527,53550000.0
2008-12-30 06:09:00,62.522,62.522,62.501,62.501,61420000.0
2008-12-30 06:10:00,62.512,62.52,62.502,62.511,86080000.0
2008-12-30 06:11:00,62.5,62.515,62.5,62.507,79800000.0
2008-12-30 06:12:00,62.532,62.532,62.505,62.507,121570000.0
2008-12-30 06:13:00,62.513,62.524,62.51,62.524,42050000.0
2008-12-30 06:14:00,62.52,62.527,62.519,62.525,63800000.0
2008-12-30 06:15:00,62.535,62.535,62.505,62.51,77710000.0
2008-12-30 06:18:00,62.535,62.535,62.496,62.503,80070000.0
2008-12-30 06:19:00,62.519,62.525,62.511,62.525,49010000.0
2008-12-30 06:20:00,62.531,62.551,62.526,62.547,70310000.0
2008-12-30 06:21:00,62.525,62.529,62.525,62.528,78700000.0
2008-12-30 06:22:00,62.522,62.528,62.521,62.527,38360000.0
2008-12-30 06:23:00,62.616,62.62,62.616,62.618,49840000.0
2008-12-30 06:24:00,62.599,62.599,62.526,62.534,68200000.0
2008-12-30 06:25:00,62.525,62.533,62.52,62.533,44570000.0
2008-12-30 06:26:00,62.534,62.551,62.534,62.551,46730000.0
2008-12-30 06:27:00,62.546,62.548,62.54,62.541,83450000.0
2008-12-30 06:28:00,62.54,62.546,62.54,62.546,100490000.0
2008-12-30 06:29:00,62.547,62.554,62.54,62.54,152010000.0
2008-12-30 06:30:00,62.57,62.57,62.545,62.552,67380000.0
2008-12-30 06:31:00,62.542,62.542,62.526,62.539,69880000.0
2008-12-30 06:32:00,62.526,62.526,62.52,62.526,28230000.0
2008-12-30 06:33:00,62.545,62.545,62.522,62.53,41250000.0
2008-12-30 06:34:00,62.509,62.514,62.502,62.502,46440000.0
2008-12-30 06:35:00,62.509,62.522,62.496,62.512,123850000.0
2008-12-30 06:36:00,62.503,62.515,62.503,62.507,82920000.0
2008-12-30 06:37:00,62.498,62.514,62.498,62.514,35210000.0
2008-12-30 06:38:00,62.522,62.534,62.522,62.528,39700000.0
2008-12-30 06:39:00,62.527,62.527,62.515,62.515,19270000.0
2008-12-30 06:40:00,62.508,62.52,62.497,62.502,61210000.0
2008-12-30 06:41:00,62.507,62.513,62.5,62.508,53800000.0
2008-12-30 06:42:00,62.512,62.512,62.49,62.49,107410000.0
2008-12-30 06:43:00,62.494,62.494,62.465,62.473,138340000.0
2008-12-30 06:44:00,62.467,62.476,62.462,62.468,55540000.0
2008-12-30 06:45:00,62.514,62.514,62.476,62.476,106470000.0
2008-12-30 06:46:00,62.472,62.472,62.435,62.447,105340000.0
2008-12-30 06:47:00,62.439,62.451,62.426,62.431,82130000.0
2008-12-30 06:48:00,62.434,62.44,62.416,62.427,61350000.0
2008-12-30 06:49:00,62.442,62.442,62.42,62.42,42010000.0
2008-12-30 06:50:00,62.425,62.428,62.42,62.42,25310000.0
2008-12-30 06:51:00,62.482,62.482,62.42,62.421,55630000.0
2008-12-30 06:52:00,62.418,62.424,62.412,62.412,30140000.0
2008-12-30 06:53:00,62.418,62.418,62.409,62.416,38790000.0
2008-12-30 06:54:00,62.435,62.435,62.416,62.427,47280000.0
2008-12-30 06:55:00,62.426,62.426,62.416,62.416,71300000.0
2008-12-30 06:56:00,62.411,62.432,62.411,62.428,105680000.0
2008-12-30 06:57:00,62.414,62.422,62.397,62.405,63570000.0
2008-12-30 06:58:00,62.394,62.407,62.389,62.407,75720000.0
2008-12-30 06:59:00,62.391,62.407,62.391,62.407,88590000.0
2008-12-30 07:00:00,62.424,62.424,62.393,62.393,129980000.0
2008-12-30 07:01:00,62.382,62.394,62.382,62.394,152030000.0
2008-12-30 07:02:00,62.38,62.401,62.38,62.396,122910000.0
2008-12-30 07:03:00,62.387,62.403,62.379,62.396,97100000.0
2008-12-30 07:04:00,62.398,62.404,62.392,62.404,56490000.0
2008-12-30 07:05:00,62.406,62.408,62.401,62.401,92830000.0
2008-12-30 07:06:00,62.411,62.411,62.384,62.384,80210000.0
2008-12-30 07:07:00,62.385,62.388,62.373,62.385,71540000.0
2008-12-30 07:08:00,62.388,62.394,62.383,62.389,65230000.0
2008-12-30 07:09:00,62.429,62.429,62.376,62.387,54010000.0
2008-12-30 07:10:00,62.37,62.384,62.37,62.377,63730000.0
2008-12-30 07:11:00,62.38,62.385,62.38,62.38,53690000.0
2008-12-30 07:12:00,62.406,62.406,62.386,62.388,122840000.0
2008-12-30 07:13:00,62.389,62.389,62.386,62.389,84660000.0
2008-12-30 07:14:00,62.381,62.415,62.381,62.415,111580000.0
2008-12-30 07:15:00,62.435,62.436,62.429,62.429,75850000.0
2008-12-30 07:16:00,62.41,62.416,62.403,62.416,76660000.0
2008-12-30 07:17:00,62.412,62.434,62.406,62.426,56130000.0
2008-12-30 07:18:00,62.411,62.424,62.411,62.424,54750000.0
2008-12-30 07:19:00,62.419,62.43,62.412,62.426,66600000.0
2008-12-30 07:20:00,62.423,62.443,62.423,62.438,93640000.0
2008-12-30 07:21:00,62.418,62.419,62.416,62.418,65220000.0
2008-12-30 07:22:00,62.428,62.446,62.425,62.428,67280000.0
2008-12-30 07:23:00,62.428,62.453,62.422,62.453,71520000.0
2008-12-30 07:24:00,62.444,62.444,62.423,62.43,77790000.0
2008-12-30 07:25:00,62.42,62.434,62.419,62.419,73040000.0
2008-12-30 07:26:00,62.428,62.434,62.422,62.422,41470000.0
2008-12-30 07:27:00,62.447,62.447,62.431,62.431,65880000.0
2008-12-30 07:28:00,62.421,62.435,62.421,62.435,103160000.0
2008-12-30 07:30:00,62.457,62.457,62.434,62.439,76230000.0
2008-12-30 07:31:00,62.433,62.433,62.414,62.418,60430000.0
2008-12-30 07:32:00,62.428,62.443,62.417,62.443,86900000.0
2008-12-30 07:33:00,62.432,62.432,62.416,62.427,58070000.0
2008-12-30 07:34:00,62.438,62.438,62.438,62.438,2820000.0
2008-12-30 07:35:00,62.424,62.427,62.419,62.419,6950000.0
2008-12-30 07:36:00,62.438,62.438,62.413,62.418,11460000.0
2008-12-30 07:37:00,62.406,62.409,62.403,62.408,18480000.0
2008-12-30 07:38:00,62.418,62.423,62.401,62.401,12580000.0
2008-12-30 07:39:00,62.425,62.425,62.399,62.399,12770000.0
2008-12-30 07:40:00,62.387,62.398,62.385,62.396,19060000.0
2008-12-30 07:41:00,62.37,62.383,62.37,62.378,12090000.0
2008-12-30 07:42:00,62.429,62.429,62.408,62.408,4130000.0
2008-12-30 07:43:00,62.361,62.373,62.361,62.368,17950000.0
2008-12-30 07:44:00,62.388,62.388,62.372,62.377,12020000.0
2008-12-30 07:45:00,62.411,62.411,62.369,62.369,9990000.0
2008-12-30 07:46:00,62.359,62.363,62.334,62.334,14310000.0
2008-12-30 07:47:00,62.349,62.354,62.341,62.354,14310000.0
2008-12-30 07:48:00,62.362,62.38,62.355,62.366,14690000.0
2008-12-30 07:49:00,62.354,62.372,62.354,62.372,6270000.0
2008-12-30 07:50:00,62.375,62.386,62.367,62.376,15070000.0
2008-12-30 07:51:00,62.383,62.409,62.38,62.409,13710000.0
2008-12-30 07:52:00,62.391,62.412,62.391,62.412,15220000.0
2008-12-30 07:53:00,62.434,62.451,62.434,62.451,4130000.0
2008-12-30 07:54:00,62.458,62.458,62.429,62.429,8610000.0
2008-12-30 07:55:00,62.421,62.423,62.413,62.413,15660000.0
2008-12-30 07:56:00,62.416,62.42,62.411,62.418,16470000.0
2008-12-30 07:57:00,62.459,62.459,62.43,62.43,15240000.0
2008-12-30 07:58:00,62.446,62.446,62.422,62.428,14100000.0
2008-12-30 07:59:00,62.416,62.427,62.416,62.427,14910000.0
2008-12-30 08:00:00,62.451,62.451,62.422,62.422,8080000.0
2008-12-30 08:01:00,62.419,62.419,62.417,62.418,6090000.0
2008-12-30 08:02:00,62.407,62.409,62.401,62.408,11720000.0
2008-12-30 08:03:00,62.441,62.441,62.409,62.422,16200000.0
2008-12-30 08:04:00,62.42,62.426,62.42,62.426,6800000.0
2008-12-30 08:05:00,62.426,62.44,62.426,62.438,9770000.0
2008-12-30 08:06:00,62.469,62.469,62.446,62.449,8490000.0
2008-12-30 08:07:00,62.436,62.442,62.434,62.441,14090000.0
2008-12-30 08:08:00,62.457,62.479,62.456,62.479,13150000.0
2008-12-30 08:09:00,62.445,62.445,62.422,62.428,15770000.0
2008-12-30 08:10:00,62.431,62.444,62.431,62.432,12850000.0
2008-12-30 08:11:00,62.442,62.456,62.439,62.456,14470000.0
2008-12-30 08:12:00,62.454,62.47,62.453,62.47,13900000.0
2008-12-30 08:13:00,62.465,62.472,62.461,62.471,12440000.0
2008-12-30 08:14:00,62.483,62.507,62.479,62.506,18680000.0
2008-12-30 08:15:00,62.482,62.49,62.474,62.474,12800000.0
2008-12-30 08:16:00,62.46,62.461,62.438,62.448,13070000.0
2008-12-30 08:17:00,62.457,62.473,62.452,62.473,15400000.0
2008-12-30 08:18:00,62.464,62.475,62.459,62.469,11460000.0
2008-12-30 08:19:00,62.478,62.478,62.458,62.464,11280000.0
2008-12-30 08:20:00,62.462,62.474,62.46,62.46,14650000.0
2008-12-30 08:21:00,62.482,62.483,62.474,62.483,12480000.0
2008-12-30 08:22:00,62.48,62.484,62.467,62.471,20600000.0
2008-12-30 08:23:00,62.476,62.477,62.455,62.477,19200000.0
2008-12-30 08:24:00,62.49,62.49,62.423,62.431,14460000.0
2008-12-30 08:25:00,62.435,62.453,62.435,62.439,11160000.0
2008-12-30 08:26:00,62.444,62.472,62.444,62.472,10140000.0
2008-12-30 08:27:00,62.501,62.501,62.464,62.469,19430000.0
2008-12-30 08:28:00,62.483,62.495,62.483,62.494,9800000.0
2008-12-30 08:29:00,62.477,62.477,62.46,62.467,10710000.0
2008-12-30 08:30:00,62.503,62.506,62.475,62.475,17870000.0
2008-12-30 08:31:00,62.474,62.491,62.47,62.481,14320000.0
2008-12-30 08:32:00,62.463,62.47,62.449,62.452,21200000.0
2008-12-30 08:33:00,62.464,62.464,62.455,62.463,15070000.0
2008-12-30 08:34:00,62.466,62.473,62.449,62.473,20710000.0
2008-12-30 08:35:00,62.509,62.509,62.479,62.491,13940000.0
2008-12-30 08:36:00,62.483,62.483,62.461,62.47,16140000.0
2008-12-30 08:37:00,62.473,62.49,62.468,62.49,12060000.0
2008-12-30 08:38:00,62.47,62.498,62.461,62.494,13590000.0
2008-12-30 08:39:00,62.474,62.511,62.472,62.506,17410000.0
2008-12-30 08:40:00,62.506,62.507,62.501,62.507,10610000.0
2008-12-30 08:41:00,62.494,62.51,62.494,62.501,12820000.0
2008-12-30 08:42:00,62.515,62.515,62.493,62.497,12770000.0
2008-12-30 08:43:00,62.489,62.519,62.483,62.519,13760000.0
2008-12-30 08:44:00,62.511,62.516,62.506,62.516,14880000.0
2008-12-30 08:45:00,62.519,62.519,62.484,62.484,7560000.0
2008-12-30 08:46:00,62.478,62.508,62.478,62.497,13380000.0
2008-12-30 08:47:00,62.485,62.507,62.483,62.499,15260000.0
2008-12-30 08:48:00,62.506,62.506,62.49,62.497,13520000.0
2008-12-30 08:49:00,62.478,62.486,62.478,62.484,13620000.0
2008-12-30 08:50:00,62.471,62.483,62.471,62.477,13340000.0
2008-12-30 08:51:00,62.501,62.501,62.473,62.484,15670000.0
2008-12-30 08:52:00,62.467,62.474,62.464,62.474,12590000.0
2008-12-30 08:53:00,62.486,62.49,62.473,62.49,12250000.0
2008-12-30 08:54:00,62.483,62.483,62.474,62.476,11650000.0
2008-12-30 08:55:00,62.487,62.493,62.482,62.493,11870000.0
2008-12-30 08:56:00,62.501,62.504,62.48,62.495,16570000.0
2008-12-30 08:57:00,62.478,62.499,62.464,62.499,10910000.0
2008-12-30 08:58:00,62.491,62.5,62.465,62.465,11090000.0
2008-12-30 08:59:00,62.488,62.499,62.476,62.476,17670000.0
2008-12-30 09:00:00,62.51,62.51,62.485,62.501,9390000.0
2008-12-30 09:01:00,62.484,62.484,62.447,62.447,12410000.0
2008-12-30 09:02:00,62.461,62.496,62.452,62.496,12200000.0
2008-12-30 09:03:00,62.485,62.485,62.45,62.454,12580000.0
2008-12-30 09:04:00,62.485,62.521,62.485,62.511,12860000.0
2008-12-30 09:05:00,62.495,62.495,62.468,62.471,14640000.0
2008-12-30 09:06:00,62.487,62.487,62.457,62.463,7370000.0
2008-12-30 09:07:00,62.462,62.462,62.436,62.453,13530000.0
2008-12-30 09:08:00,62.461,62.486,62.461,62.482,11490000.0
2008-12-30 09:09:00,62.473,62.478,62.456,62.456,18250000.0
2008-12-30 09:10:00,62.464,62.503,62.464,62.503,7140000.0
2008-12-30 09:11:00,62.499,62.514,62.499,62.501,18710000.0
2008-12-30 09:12:00,62.528,62.528,62.499,62.505,7330000.0
2008-12-30 09:13:00,62.499,62.507,62.499,62.507,16790000.0
2008-12-30 09:15:00,62.524,62.53,62.51,62.51,13610000.0
2008-12-30 09:16:00,62.523,62.53,62.512,62.53,14120000.0
2008-12-30 09:17:00,62.517,62.517,62.498,62.498,10750000.0
2008-12-30 09:18:00,62.534,62.534,62.513,62.517,13000000.0
2008-12-30 09:19:00,62.538,62.547,62.524,62.536,15450000.0
2008-12-30 09:20:00,62.578,62.602,62.578,62.592,10200000.0
2008-12-30 09:21:00,62.623,62.623,62.604,62.607,16010000.0
2008-12-30 09:22:00,62.595,62.613,62.58,62.595,19000000.0
2008-12-30 09:23:00,62.6,62.601,62.579,62.579,16280000.0
2008-12-30 09:24:00,62.611,62.611,62.581,62.596,15030000.0
2008-12-30 09:25:00,62.589,62.595,62.586,62.589,15440000.0
2008-12-30 09:26:00,62.59,62.612,62.589,62.612,17500000.0
2008-12-30 09:27:00,62.631,62.631,62.601,62.605,8310000.0
2008-12-30 09:28:00,62.597,62.612,62.588,62.589,11840000.0
2008-12-30 09:29:00,62.596,62.631,62.585,62.631,12960000.0
2008-12-30 09:30:00,62.632,62.632,62.611,62.611,14920000.0
2008-12-30 09:31:00,62.607,62.607,62.594,62.6,12850000.0
2008-12-30 09:32:00,62.582,62.583,62.527,62.527,12740000.0
2008-12-30 09:33:00,62.535,62.581,62.525,62.581,15780000.0
2008-12-30 09:34:00,62.593,62.593,62.575,62.588,16000000.0
2008-12-30 09:35:00,62.591,62.591,62.58,62.58,6580000.0
2008-12-30 09:36:00,62.612,62.612,62.591,62.591,13550000.0
2008-12-30 09:37:00,62.579,62.592,62.579,62.585,16000000.0
2008-12-30 09:38:00,62.586,62.609,62.583,62.609,15390000.0
2008-12-30 09:39:00,62.638,62.638,62.593,62.617,18400000.0
2008-12-30 09:40:00,62.596,62.612,62.588,62.612,9470000.0
2008-12-30 09:41:00,62.599,62.642,62.599,62.642,17120000.0
2008-12-30 09:42:00,62.623,62.623,62.588,62.59,8640000.0
2008-12-30 09:43:00,62.596,62.603,62.582,62.582,110560000.0
2008-12-30 09:44:00,62.584,62.612,62.581,62.612,70520000.0
2008-12-30 09:45:00,62.605,62.609,62.581,62.581,105160000.0
2008-12-30 09:46:00,62.585,62.591,62.567,62.572,124930000.0
2008-12-30 09:47:00,62.572,62.586,62.565,62.57,98530000.0
2008-12-30 09:48:00,62.585,62.585,62.537,62.554,111500000.0
2008-12-30 09:49:00,62.562,62.568,62.549,62.549,82200000.0
2008-12-30 09:50:00,62.553,62.565,62.544,62.553,29580000.0
2008-12-30 09:51:00,62.563,62.571,62.552,62.567,35980000.0
2008-12-30 09:52:00,62.558,62.579,62.555,62.565,92760000.0
2008-12-30 09:53:00,62.581,62.581,62.563,62.567,98610000.0
2008-12-30 09:54:00,62.561,62.585,62.539,62.539,92180000.0
2008-12-30 09:55:00,62.539,62.553,62.532,62.536,108010000.0
2008-12-30 09:56:00,62.556,62.564,62.543,62.543,108420000.0
2008-12-30 09:57:00,62.566,62.566,62.528,62.53,90130000.0
2008-12-30 09:58:00,62.52,62.522,62.494,62.494,96170000.0
2008-12-30 09:59:00,62.512,62.529,62.51,62.529,95700000.0
2008-12-30 10:00:00,62.541,62.541,62.51,62.51,57460000.0
2008-12-30 10:01:00,62.525,62.532,62.496,62.513,107040000.0
2008-12-30 10:02:00,62.518,62.541,62.499,62.541,95770000.0
2008-12-30 10:03:00,62.52,62.528,62.501,62.528,59450000.0
2008-12-30 10:04:00,62.524,62.551,62.524,62.546,105190000.0
2008-12-30 10:05:00,62.557,62.557,62.524,62.524,82330000.0
2008-12-30 10:06:00,62.549,62.549,62.52,62.52,108380000.0
2008-12-30 10:07:00,62.505,62.517,62.5,62.517,110420000.0
2008-12-30 10:08:00,62.511,62.558,62.508,62.558,84790000.0
2008-12-30 10:09:00,62.552,62.552,62.534,62.544,53200000.0
2008-12-30 10:10:00,62.551,62.551,62.523,62.53,64090000.0
2008-12-30 10:11:00,62.532,62.532,62.515,62.524,75550000.0
2008-12-30 10:12:00,62.54,62.54,62.514,62.514,73160000.0
2008-12-30 10:13:00,62.503,62.514,62.503,62.509,85840000.0
2008-12-30 10:14:00,62.501,62.508,62.501,62.508,57170000.0
2008-12-30 10:15:00,62.526,62.526,62.504,62.517,54790000.0
2008-12-30 10:16:00,62.515,62.515,62.498,62.507,105330000.0
2008-12-30 10:17:00,62.52,62.525,62.511,62.525,90870000.0
2008-12-30 10:18:00,62.562,62.562,62.515,62.554,70420000.0
2008-12-30 10:19:00,62.545,62.545,62.536,62.536,47070000.0
2008-12-30 10:20:00,62.506,62.537,62.495,62.537,51650000.0
2008-12-30 10:21:00,62.536,62.539,62.534,62.535,75940000.0
2008-12-30 10:22:00,62.487,62.496,62.481,62.487,128000000.0
2008-12-30 10:24:00,62.535,62.537,62.53,62.532,116660000.0
2008-12-30 10:25:00,62.487,62.493,62.462,62.462,89220000.0
2008-12-30 10:26:00,62.483,62.483,62.464,62.467,101270000.0
2008-12-30 10:27:00,62.513,62.513,62.479,62.479,54560000.0
2008-12-30 10:28:00,62.464,62.466,62.439,62.44,95110000.0
2008-12-30 10:29:00,62.437,62.447,62.437,62.446,55500000.0
2008-12-30 10:30:00,62.459,62.459,62.371,62.426,68950000.0
2008-12-30 10:31:00,62.422,62.44,62.406,62.433,59610000.0
2008-12-30 10:32:00,62.449,62.46,62.436,62.436,92100000.0
2008-12-30 10:33:00,62.443,62.455,62.419,62.436,120110000.0
2008-12-30 10:34:00,62.445,62.461,62.437,62.461,136030000.0
2008-12-30 10:35:00,62.461,62.518,62.452,62.518,84500000.0
2008-12-30 10:36:00,62.51,62.51,62.474,62.484,86100000.0
2008-12-30 10:37:00,62.473,62.48,62.46,62.468,104100000.0
2008-12-30 10:38:00,62.471,62.471,62.436,62.471,114270000.0
2008-12-30 10:39:00,62.463,62.465,62.453,62.459,117260000.0
2008-12-30 10:40:00,62.458,62.461,62.444,62.449,72710000.0
2008-12-30 10:41:00,62.454,62.454,62.44,62.446,74620000.0
2008-12-30 10:42:00,62.479,62.479,62.433,62.433,59000000.0
2008-12-30 10:43:00,62.441,62.451,62.441,62.446,133760000.0
2008-12-30 10:44:00,62.451,62.466,62.45,62.458,179600000.0
2008-12-30 10:45:00,62.488,62.488,62.446,62.452,108030000.0
2008-12-30 10:46:00,62.433,62.453,62.428,62.428,69320000.0
2008-12-30 10:47:00,62.428,62.435,62.406,62.435,86590000.0
2008-12-30 10:48:00,62.423,62.448,62.413,62.424,92450000.0
2008-12-30 10:49:00,62.431,62.432,62.41,62.41,73730000.0
2008-12-30 10:50:00,62.417,62.421,62.401,62.411,133250000.0
2008-12-30 10:51:00,62.43,62.43,62.35,62.378,141770000.0
2008-12-30 10:52:00,62.35,62.375,62.35,62.355,96930000.0
2008-12-30 10:53:00,62.394,62.399,62.357,62.357,142670000.0
2008-12-30 10:54:00,62.414,62.414,62.364,62.364,95360000.0
2008-12-30 10:55:00,62.383,62.418,62.367,62.415,97500000.0
2008-12-30 10:56:00,62.41,62.423,62.408,62.423,57760000.0
2008-12-30 10:57:00,62.434,62.441,62.422,62.441,58720000.0
2008-12-30 10:58:00,62.44,62.44,62.389,62.405,116670000.0
2008-12-30 10:59:00,62.391,62.399,62.358,62.399,82400000.0
2008-12-30 11:00:00,62.438,62.471,62.406,62.458,99520000.0
2008-12-30 11:01:00,62.445,62.461,62.435,62.437,60840000.0
2008-12-30 11:02:00,62.451,62.475,62.451,62.475,103270000.0
2008-12-30 11:03:00,62.492,62.492,62.468,62.487,76840000.0
2008-12-30 11:04:00,62.483,62.486,62.473,62.486,99910000.0
2008-12-30 11:05:00,62.479,62.482,62.464,62.482,88900000.0
2008-12-30 11:06:00,62.529,62.529,62.488,62.488,82920000.0
2008-12-30 11:07:00,62.493,62.505,62.489,62.489,67200000.0
2008-12-30 11:08:00,62.486,62.488,62.477,62.477,108220000.0
2008-12-30 11:09:00,62.505,62.505,62.488,62.488,97710000.0
2008-12-30 11:10:00,62.499,62.515,62.496,62.515,95850000.0
2008-12-30 11:11:00,62.512,62.542,62.512,62.531,67620000.0
2008-12-30 11:12:00,62.552,62.553,62.527,62.539,13520000.0
2008-12-30 11:13:00,62.57,62.573,62.551,62.565,103370000.0
2008-12-30 11:14:00,62.551,62.553,62.513,62.513,74270000.0
2008-12-30 11:15:00,62.532,62.537,62.514,62.514,76030000.0
2008-12-30 11:16:00,62.518,62.52,62.515,62.517,86250000.0
2008-12-30 11:17:00,62.528,62.542,62.519,62.542,113650000.0
2008-12-30 11:18:00,62.577,62.577,62.525,62.525,45040000.0
2008-12-30 11:19:00,62.523,62.528,62.491,62.491,93020000.0
2008-12-30 11:20:00,62.493,62.493,62.471,62.481,72270000.0
2008-12-30 11:21:00,62.53,62.53,62.484,62.484,97910000.0
2008-12-30 11:22:00,62.471,62.484,62.464,62.464,97590000.0
2008-12-30 11:23:00,62.473,62.481,62.467,62.467,82590000.0
2008-12-30 11:24:00,62.508,62.508,62.473,62.491,59910000.0
2008-12-30 11:25:00,62.471,62.472,62.434,62.434,59800000.0
2008-12-30 11:26:00,62.416,62.426,62.416,62.418,126340000.0
2008-12-30 11:27:00,62.453,62.453,62.424,62.435,94570000.0
2008-12-30 11:28:00,62.439,62.449,62.437,62.447,110050000.0
2008-12-30 11:29:00,62.433,62.438,62.428,62.428,130780000.0
2008-12-30 11:30:00,62.47,62.47,62.416,62.416,133470000.0
2008-12-30 11:31:00,62.424,62.431,62.42,62.423,74940000.0
2008-12-30 11:32:00,62.426,62.434,62.414,62.434,109340000.0
2008-12-30 11:33:00,62.476,62.476,62.469,62.469,74920000.0
2008-12-30 11:34:00,62.427,62.434,62.427,62.427,67340000.0
2008-12-30 11:36:00,62.464,62.464,62.439,62.439,104140000.0
2008-12-30 11:37:00,62.443,62.445,62.431,62.439,70880000.0
2008-12-30 11:38:00,62.436,62.436,62.395,62.403,89090000.0
2008-12-30 11:39:00,62.436,62.436,62.406,62.419,85990000.0
2008-12-30 11:40:00,62.412,62.427,62.412,62.427,62060000.0
2008-12-30 11:41:00,62.42,62.427,62.419,62.426,114640000.0
2008-12-30 11:42:00,62.447,62.447,62.407,62.415,71280000.0
2008-12-30 11:43:00,62.397,62.425,62.395,62.425,78640000.0
2008-12-30 11:44:00,62.438,62.442,62.414,62.42,114570000.0
2008-12-30 11:45:00,62.448,62.448,62.409,62.416,91790000.0
2008-12-30 11:46:00,62.419,62.425,62.415,62.425,88520000.0
2008-12-30 11:47:00,62.422,62.436,62.422,62.436,91380000.0
2008-12-30 11:48:00,62.474,62.474,62.435,62.435,50200000.0
2008-12-30 11:49:00,62.42,62.42,62.416,62.418,93810000.0
2008-12-30 11:50:00,62.4,62.409,62.4,62.403,68670000.0
2008-12-30 11:51:00,62.42,62.42,62.396,62.398,96960000.0
2008-12-30 11:52:00,62.393,62.397,62.382,62.383,98090000.0
2008-12-30 11:53:00,62.388,62.393,62.383,62.388,109840000.0
2008-12-30 11:54:00,62.418,62.427,62.388,62.425,50410000.0
2008-12-30 11:55:00,62.41,62.426,62.41,62.426,55030000.0
2008-12-30 11:56:00,62.425,62.428,62.419,62.426,111500000.0
2008-12-30 11:57:00,62.44,62.44,62.397,62.401,132410000.0
2008-12-30 11:58:00,62.401,62.413,62.401,62.402,98110000.0
2008-12-30 11:59:00,62.407,62.408,62.4,62.402,97520000.0
2008-12-30 12:00:00,62.414,62.414,62.376,62.376,88350000.0
2008-12-30 12:01:00,62.375,62.394,62.371,62.378,102020000.0
2008-12-30 12:02:00,62.39,62.39,62.366,62.366,98340000.0
2008-12-30 12:03:00,62.376,62.39,62.347,62.385,81120000.0
2008-12-30 12:04:00,62.388,62.388,62.38,62.386,48970000.0
2008-12-30 12:05:00,62.4,62.423,62.388,62.423,36680000.0
2008-12-30 12:06:00,62.412,62.412,62.385,62.391,52670000.0
2008-12-30 12:07:00,62.392,62.397,62.391,62.397,93760000.0
2008-12-30 12:08:00,62.407,62.407,62.393,62.404,78840000.0
2008-12-30 12:09:00,62.424,62.424,62.399,62.403,63250000.0
2008-12-30 12:10:00,62.414,62.425,62.414,62.42,87860000.0
2008-12-30 12:11:00,62.422,62.455,62.417,62.452,55200000.0
2008-12-30 12:12:00,62.426,62.45,62.414,62.434,85300000.0
2008-12-30 12:13:00,62.433,62.445,62.432,62.443,86980000.0
2008-12-30 12:14:00,62.437,62.441,62.422,62.422,71830000.0
2008-12-30 12:15:00,62.452,62.452,62.425,62.435,81470000.0
2008-12-30 12:16:00,62.486,62.493,62.473,62.478,67850000.0
2008-12-30 12:17:00,62.477,62.483,62.463,62.483,36010000.0
2008-12-30 12:18:00,62.509,62.509,62.435,62.475,73880000.0
2008-12-30 12:19:00,62.466,62.502,62.466,62.502,58350000.0
2008-12-30 12:20:00,62.489,62.496,62.439,62.443,97320000.0
2008-12-30 12:21:00,62.491,62.491,62.432,62.437,32530000.0
2008-12-30 12:22:00,62.439,62.44,62.437,62.438,96410000.0
2008-12-30 12:23:00,62.456,62.457,62.449,62.449,108970000.0
2008-12-30 12:24:00,62.481,62.481,62.433,62.441,104650000.0
2008-12-30 12:25:00,62.429,62.432,62.417,62.417,58380000.0
2008-12-30 12:26:00,62.413,62.429,62.396,62.409,93340000.0
2008-12-30 12:27:00,62.463,62.463,62.424,62.424,76830000.0
2008-12-30 12:28:00,62.424,62.424,62.411,62.412,83260000.0
2008-12-30 12:29:00,62.418,62.426,62.41,62.41,39370000.0
2008-12-30 12:30:00,62.447,62.447,62.364,62.364,43180000.0
2008-12-30 12:31:00,62.357,62.391,62.357,62.391,33120000.0
2008-12-30 12:32:00,62.393,62.404,62.393,62.399,11840000.0
2008-12-30 12:33:00,62.443,62.443,62.415,62.415,53940000.0
2008-12-30 12:34:00,62.404,62.404,62.392,62.401,47310000.0
2008-12-30 12:35:00,62.406,62.406,62.391,62.391,52170000.0
2008-12-30 12:36:00,62.405,62.405,62.375,62.377,98910000.0
2008-12-30 12:37:00,62.362,62.393,62.362,62.379,51360000.0
2008-12-30 12:38:00,62.391,62.406,62.377,62.406,45580000.0
2008-12-30 12:39:00,62.433,62.433,62.392,62.392,57180000.0
2008-12-30 12:40:00,62.395,62.396,62.365,62.373,60440000.0
2008-12-30 12:41:00,62.359,62.369,62.339,62.34,77700000.0
2008-12-30 12:42:00,62.365,62.365,62.336,62.336,73810000.0
2008-12-30 12:43:00,62.341,62.352,62.328,62.348,107970000.0
2008-12-30 12:44:00,62.356,62.358,62.341,62.348,162660000.0
2008-12-30 12:45:00,62.401,62.403,62.346,62.403,40970000.0
2008-12-30 12:46:00,62.381,62.396,62.354,62.381,53370000.0
2008-12-30 12:47:00,62.39,62.403,62.39,62.396,40700000.0
2008-12-30 12:48:00,62.445,62.447,62.442,62.442,37530000.0
2008-12-30 12:49:00,62.398,62.403,62.391,62.396,46980000.0
2008-12-30 12:50:00,62.389,62.393,62.387,62.387,13930000.0
2008-12-30 12:51:00,62.429,62.429,62.385,62.385,25020000.0
2008-12-30 12:52:00,62.376,62.376,62.37,62.372,77240000.0
2008-12-30 12:53:00,62.363,62.367,62.345,62.357,30140000.0
2008-12-30 12:54:00,62.393,62.393,62.362,62.373,65840000.0
2008-12-30 12:55:00,62.359,62.365,62.359,62.365,37840000.0
2008-12-30 12:56:00,62.37,62.377,62.37,62.377,49830000.0
2008-12-30 12:57:00,62.41,62.41,62.377,62.381,51640000.0
2008-12-30 12:58:00,62.372,62.38,62.365,62.377,84430000.0
2008-12-30 12:59:00,62.395,62.404,62.395,62.404,67770000.0
2008-12-30 13:00:00,62.421,62.421,62.369,62.381,44860000.0
2008-12-30 13:01:00,62.38,62.397,62.372,62.385,40120000.0
2008-12-30 13:02:00,62.393,62.393,62.384,62.385,14100000.0
2008-12-30 13:03:00,62.419,62.419,62.386,62.396,40380000.0
2008-12-30 13:04:00,62.403,62.413,62.374,62.413,92680000.0
2008-12-30 13:05:00,62.419,62.419,62.417,62.418,45750000.0
2008-12-30 13:06:00,62.416,62.431,62.402,62.426,39910000.0
2008-12-30 13:07:00,62.416,62.424,62.402,62.424,106530000.0
2008-12-30 13:08:00,62.435,62.443,62.424,62.436,84610000.0
2008-12-30 13:09:00,62.471,62.471,62.439,62.444,39710000.0
2008-12-30 13:10:00,62.438,62.447,62.438,62.447,36970000.0
2008-12-30 13:11:00,62.446,62.446,62.434,62.44,43400000.0
2008-12-30 13:12:00,62.463,62.463,62.435,62.44,104610000.0
2008-12-30 13:13:00,62.446,62.456,62.444,62.456,94610000.0
2008-12-30 13:14:00,62.442,62.448,62.44,62.44,67690000.0
2008-12-30 13:15:00,62.469,62.483,62.457,62.468,65320000.0
2008-12-30 13:16:00,62.456,62.473,62.456,62.466,55820000.0
2008-12-30 13:17:00,62.479,62.494,62.479,62.494,113800000.0
2008-12-30 13:18:00,62.521,62.521,62.483,62.491,73870000.0
2008-12-30 13:19:00,62.493,62.506,62.493,62.496,76010000.0
2008-12-30 13:20:00,62.503,62.525,62.498,62.524,80140000.0
2008-12-30 13:21:00,62.493,62.498,62.492,62.496,120810000.0
2008-12-30 13:22:00,62.488,62.489,62.486,62.489,103680000.0
2008-12-30 13:23:00,62.481,62.495,62.481,62.488,84490000.0
2008-12-30 13:24:00,62.521,62.521,62.485,62.501,97730000.0
2008-12-30 13:25:00,62.495,62.495,62.469,62.479,74520000.0
2008-12-30 13:26:00,62.456,62.477,62.42,62.473,95390000.0
2008-12-30 13:27:00,62.458,62.461,62.427,62.432,81450000.0
2008-12-30 13:28:00,62.44,62.443,62.432,62.438,59850000.0
2008-12-30 13:29:00,62.421,62.444,62.421,62.444,109780000.0
2008-12-30 13:30:00,62.461,62.461,62.44,62.44,66790000.0
2008-12-30 13:31:00,62.42,62.435,62.42,62.428,92100000.0
2008-12-30 13:32:00,62.412,62.45,62.412,62.45,72940000.0
2008-12-30 13:33:00,62.445,62.445,62.416,62.429,69040000.0
2008-12-30 13:34:00,62.426,62.426,62.412,62.416,85260000.0
2008-12-30 13:35:00,62.442,62.461,62.427,62.456,79230000.0
2008-12-30 13:36:00,62.439,62.448,62.439,62.448,99630000.0
2008-12-30 13:37:00,62.452,62.493,62.444,62.493,85530000.0
2008-12-30 13:38:00,62.476,62.484,62.464,62.47,129480000.0
2008-12-30 13:39:00,62.492,62.492,62.441,62.442,97060000.0
2008-12-30 13:40:00,62.432,62.46,62.427,62.428,67930000.0
2008-12-30 13:41:00,62.426,62.433,62.414,62.428,84800000.0
2008-12-30 13:42:00,62.464,62.464,62.426,62.453,99000000.0
2008-12-30 13:43:00,62.458,62.474,62.453,62.453,90940000.0
2008-12-30 13:44:00,62.459,62.465,62.453,62.459,22370000.0
2008-12-30 13:45:00,62.491,62.491,62.459,62.469,58340000.0
2008-12-30 13:46:00,62.448,62.454,62.44,62.441,58090000.0
2008-12-30 13:47:00,62.446,62.446,62.423,62.423,78510000.0
2008-12-30 13:48:00,62.466,62.478,62.426,62.472,96180000.0
2008-12-30 13:49:00,62.474,62.51,62.474,62.503,116590000.0
2008-12-30 13:50:00,62.487,62.496,62.487,62.496,44960000.0
2008-12-30 13:51:00,62.521,62.521,62.497,62.502,58880000.0
2008-12-30 13:52:00,62.49,62.497,62.488,62.496,77200000.0
2008-12-30 13:53:00,62.492,62.513,62.487,62.507,83590000.0
2008-12-30 13:54:00,62.467,62.482,62.454,62.463,30710000.0
2008-12-30 13:55:00,62.452,62.472,62.452,62.472,79960000.0
2008-12-30 13:56:00,62.469,62.471,62.468,62.468,49890000.0
2008-12-30 13:57:00,62.496,62.503,62.465,62.484,73030000.0
2008-12-30 13:58:00,62.495,62.514,62.495,62.508,82200000.0
2008-12-30 13:59:00,62.523,62.535,62.523,62.535,37680000.0
2008-12-30 14:00:00,62.579,62.579,62.546,62.566,58760000.0
2008-12-30 14:01:00,62.556,62.564,62.524,62.524,71570000.0
2008-12-30 14:02:00,62.526,62.552,62.521,62.552,41890000.0
2008-12-30 14:03:00,62.542,62.542,62.51,62.51,50510000.0
2008-12-30 14:04:00,62.518,62.527,62.514,62.527,88560000.0
2008-12-30 14:05:00,62.507,62.514,62.492,62.492,99260000.0
2008-12-30 14:06:00,62.524,62.524,62.504,62.509,142970000.0
2008-12-30 14:07:00,62.506,62.509,62.484,62.489,70290000.0
2008-12-30 14:08:00,62.493,62.521,62.487,62.513,77200000.0
2008-12-30 14:09:00,62.486,62.492,62.474,62.49,29950000.0
2008-12-30 14:10:00,62.508,62.508,62.492,62.499,43000000.0
2008-12-30 14:11:00,62.491,62.497,62.49,62.49,48190000.0
2008-12-30 14:12:00,62.507,62.509,62.499,62.499,124190000.0
2008-12-30 14:13:00,62.499,62.514,62.499,62.511,81600000.0
2008-12-30 14:14:00,62.516,62.532,62.516,62.527,34080000.0
2008-12-30 14:15:00,62.545,62.545,62.522,62.529,42760000.0
2008-12-30 14:16:00,62.517,62.517,62.475,62.479,10750000.0
2008-12-30 14:17:00,62.506,62.548,62.501,62.545,70600000.0
2008-12-30 14:18:00,62.55,62.553,62.541,62.548,52820000.0
2008-12-30 14:19:00,62.531,62.538,62.529,62.535,98400000.0
2008-12-30 14:20:00,62.542,62.575,62.542,62.575,139370000.0
2008-12-30 14:21:00,62.568,62.569,62.566,62.568,59460000.0
2008-12-30 14:22:00,62.549,62.549,62.545,62.548,116700000.0
2008-12-30 14:23:00,62.542,62.542,62.502,62.502,111790000.0
2008-12-30 14:24:00,62.547,62.547,62.493,62.493,88080000.0
2008-12-30 14:25:00,62.52,62.532,62.506,62.525,67490000.0
2008-12-30 14:26:00,62.52,62.534,62.52,62.534,43760000.0
2008-12-30 14:27:00,62.559,62.559,62.509,62.529,25430000.0
2008-12-30 14:28:00,62.512,62.524,62.512,62.52,53810000.0
2008-12-30 14:29:00,62.522,62.552,62.514,62.552,28590000.0
2008-12-30 14:30:00,62.543,62.543,62.513,62.536,34950000.0
2008-12-30 14:31:00,62.543,62.543,62.514,62.538,55050000.0
2008-12-30 14:32:00,62.538,62.546,62.532,62.536,65200000.0
2008-12-30 14:33:00,62.56,62.56,62.497,62.512,106540000.0
2008-12-30 14:34:00,62.49,62.496,62.49,62.496,64320000.0
2008-12-30 14:35:00,62.486,62.489,62.485,62.488,72760000.0
2008-12-30 14:36:00,62.52,62.521,62.493,62.501,101370000.0
2008-12-30 14:37:00,62.506,62.512,62.492,62.492,130310000.0
2008-12-30 14:38:00,62.495,62.495,62.487,62.489,153930000.0
2008-12-30 14:39:00,62.527,62.537,62.505,62.524,129150000.0
2008-12-30 14:40:00,62.541,62.55,62.533,62.539,109300000.0
2008-12-30 14:41:00,62.552,62.567,62.552,62.567,60530000.0
2008-12-30 14:42:00,62.606,62.606,62.57,62.573,95740000.0
2008-12-30 14:43:00,62.574,62.574,62.554,62.566,84110000.0
2008-12-30 14:44:00,62.569,62.575,62.559,62.559,72370000.0
2008-12-30 14:45:00,62.592,62.592,62.563,62.58,70900000.0
2008-12-30 14:46:00,62.585,62.585,62.564,62.575,54940000.0
2008-12-30 14:47:00,62.56,62.594,62.56,62.594,63660000.0
2008-12-30 14:48:00,62.611,62.611,62.575,62.594,53410000.0
2008-12-30 14:49:00,62.597,62.597,62.582,62.594,127910000.0
2008-12-30 14:50:00,62.591,62.597,62.588,62.588,88430000.0
2008-12-30 14:51:00,62.623,62.623,62.588,62.601,104150000.0
2008-12-30 14:52:00,62.596,62.597,62.59,62.59,76550000.0
2008-12-30 14:53:00,62.598,62.602,62.587,62.598,72070000.0
2008-12-30 14:54:00,62.621,62.621,62.593,62.6,58580000.0
2008-12-30 14:55:00,62.592,62.605,62.582,62.595,57360000.0
2008-12-30 14:56:00,62.603,62.603,62.564,62.564,60790000.0
2008-12-30 14:57:00,62.591,62.591,62.546,62.546,100520000.0
2008-12-30 14:58:00,62.538,62.563,62.533,62.563,69220000.0
2008-12-30 14:59:00,62.56,62.571,62.553,62.568,62860000.0
2008-12-30 15:00:00,62.583,62.583,62.535,62.565,80940000.0
2008-12-30 15:01:00,62.554,62.554,62.524,62.536,78370000.0
2008-12-30 15:02:00,62.551,62.582,62.546,62.573,75250000.0
2008-12-30 15:03:00,62.61,62.61,62.579,62.579,44180000.0
2008-12-30 15:04:00,62.574,62.611,62.574,62.611,68590000.0
2008-12-30 15:05:00,62.595,62.611,62.593,62.593,98450000.0
2008-12-30 15:06:00,62.641,62.641,62.609,62.619,91060000.0
2008-12-30 15:07:00,62.628,62.638,62.598,62.621,78430000.0
2008-12-30 15:08:00,62.658,62.68,62.646,62.659,57810000.0
2008-12-30 15:09:00,62.691,62.691,62.631,62.631,82320000.0
2008-12-30 15:10:00,62.662,62.662,62.639,62.641,59190000.0
2008-12-30 15:11:00,62.639,62.669,62.621,62.669,10570000.0
2008-12-30 15:12:00,62.658,62.658,62.617,62.637,67680000.0
2008-12-30 15:13:00,62.65,62.654,62.631,62.654,97870000.0
2008-12-30 15:14:00,62.633,62.652,62.631,62.631,84630000.0
2008-12-30 15:15:00,62.657,62.657,62.606,62.623,83700000.0
2008-12-30 15:16:00,62.616,62.64,62.612,62.631,65670000.0
2008-12-30 15:17:00,62.632,62.648,62.618,62.632,113360000.0
2008-12-30 15:18:00,62.682,62.682,62.619,62.643,100160000.0
2008-12-30 15:19:00,62.66,62.672,62.656,62.667,92230000.0
2008-12-30 15:20:00,62.679,62.694,62.676,62.679,67190000.0
2008-12-30 15:21:00,62.7,62.7,62.681,62.687,12850000.0
2008-12-30 15:22:00,62.699,62.699,62.68,62.68,105270000.0
2008-12-30 15:23:00,62.689,62.699,62.684,62.694,76440000.0
2008-12-30 15:24:00,62.719,62.73,62.683,62.703,75340000.0
2008-12-30 15:25:00,62.717,62.717,62.708,62.715,88220000.0
2008-12-30 15:26:00,62.726,62.726,62.7,62.709,111220000.0
2008-12-30 15:27:00,62.741,62.742,62.713,62.742,39990000.0
2008-12-30 15:28:00,62.746,62.752,62.733,62.746,98170000.0
2008-12-30 15:29:00,62.731,62.744,62.731,62.738,64720000.0
2008-12-30 15:30:00,62.756,62.756,62.727,62.737,100330000.0
2008-12-30 15:31:00,62.745,62.746,62.73,62.737,103120000.0
2008-12-30 15:32:00,62.734,62.76,62.734,62.76,77440000.0
2008-12-30 15:33:00,62.757,62.772,62.745,62.748,60540000.0
2008-12-30 15:34:00,62.757,62.78,62.75,62.75,60000000.0
2008-12-30 15:35:00,62.754,62.764,62.749,62.764,121030000.0
2008-12-30 15:36:00,62.81,62.81,62.747,62.747,97040000.0
2008-12-30 15:37:00,62.707,62.719,62.692,62.692,110160000.0
2008-12-30 15:38:00,62.694,62.699,62.691,62.696,130200000.0
2008-12-30 15:39:00,62.733,62.733,62.706,62.709,135970000.0
2008-12-30 15:40:00,62.704,62.716,62.701,62.701,79770000.0
2008-12-30 15:41:00,62.713,62.756,62.712,62.754,107510000.0
2008-12-30 15:42:00,62.778,62.778,62.735,62.741,85270000.0
2008-12-30 15:43:00,62.754,62.756,62.747,62.749,72410000.0
2008-12-30 15:44:00,62.728,62.736,62.728,62.736,78160000.0
2008-12-30 15:45:00,62.773,62.773,62.729,62.731,99670000.0
2008-12-30 15:46:00,62.734,62.734,62.712,62.712,68140000.0
2008-12-30 15:47:00,62.719,62.722,62.703,62.709,93920000.0
2008-12-30 15:48:00,62.732,62.732,62.658,62.674,82630000.0
2008-12-30 15:49:00,62.668,62.673,62.653,62.653,55830000.0
2008-12-30 15:50:00,62.66,62.663,62.651,62.658,121750000.0
2008-12-30 15:51:00,62.687,62.687,62.664,62.665,61150000.0
2008-12-30 15:52:00,62.679,62.694,62.665,62.678,68470000.0
2008-12-30 15:53:00,62.694,62.734,62.692,62.692,110860000.0
2008-12-30 15:54:00,62.732,62.732,62.706,62.729,97140000.0
2008-12-30 15:55:00,62.71,62.71,62.668,62.688,78680000.0
2008-12-30 15:56:00,62.697,62.702,62.68,62.68,81400000.0
2008-12-30 15:57:00,62.714,62.714,62.669,62.681,58940000.0
2008-12-30 15:58:00,62.701,62.711,62.692,62.709,98760000.0
2008-12-30 15:59:00,62.712,62.722,62.693,62.696,72620000.0
2008-12-30 16:00:00,62.71,62.721,62.697,62.697,97420000.0
2008-12-30 16:01:00,62.713,62.721,62.7,62.712,98620000.0
2008-12-30 16:02:00,62.715,62.715,62.696,62.7,108520000.0
2008-12-30 16:03:00,62.723,62.723,62.678,62.708,48070000.0
2008-12-30 16:04:00,62.708,62.708,62.692,62.699,54400000.0
2008-12-30 16:05:00,62.704,62.704,62.68,62.68,107540000.0
2008-12-30 16:06:00,62.709,62.709,62.676,62.688,127660000.0
2008-12-30 16:07:00,62.704,62.713,62.701,62.701,94680000.0
2008-12-30 16:08:00,62.683,62.683,62.653,62.662,100420000.0
2008-12-30 16:09:00,62.69,62.69,62.649,62.669,85630000.0
2008-12-30 16:10:00,62.674,62.685,62.621,62.674,111450000.0
2008-12-30 16:11:00,62.683,62.693,62.68,62.687,98860000.0
2008-12-30 16:12:00,62.714,62.714,62.663,62.663,81610000.0
2008-12-30 16:13:00,62.667,62.667,62.585,62.616,49850000.0
2008-12-30 16:14:00,62.608,62.621,62.607,62.611,35360000.0
2008-12-30 16:15:00,62.634,62.634,62.601,62.612,49220000.0
2008-12-30 16:16:00,62.615,62.642,62.605,62.638,83360000.0
2008-12-30 16:17:00,62.65,62.663,62.645,62.655,80990000.0
2008-12-30 16:18:00,62.674,62.674,62.579,62.579,71460000.0
2008-12-30 16:19:00,62.617,62.626,62.583,62.615,81470000.0
2008-12-30 16:20:00,62.595,62.642,62.591,62.642,59990000.0
2008-12-30 16:21:00,62.633,62.633,62.586,62.592,84820000.0
2008-12-30 16:22:00,62.618,62.653,62.597,62.653,84420000.0
2008-12-30 16:23:00,62.65,62.664,62.65,62.657,72120000.0
2008-12-30 16:24:00,62.692,62.692,62.673,62.68,82230000.0
2008-12-30 16:25:00,62.687,62.695,62.676,62.695,69970000.0
2008-12-30 16:26:00,62.705,62.705,62.697,62.705,39130000.0
2008-12-30 16:27:00,62.731,62.731,62.699,62.701,69120000.0
2008-12-30 16:28:00,62.692,62.703,62.681,62.694,60150000.0
2008-12-30 16:29:00,62.687,62.694,62.679,62.694,99850000.0
2008-12-30 16:30:00,62.715,62.715,62.694,62.707,28220000.0
2008-12-30 16:31:00,62.719,62.725,62.711,62.725,93420000.0
2008-12-30 16:32:00,62.724,62.743,62.724,62.743,113320000.0
2008-12-30 16:33:00,62.752,62.752,62.733,62.74,104860000.0
2008-12-30 16:34:00,62.743,62.743,62.721,62.735,65830000.0
2008-12-30 16:35:00,62.727,62.745,62.727,62.743,103590000.0
2008-12-30 16:36:00,62.763,62.763,62.742,62.742,81130000.0
2008-12-30 16:37:00,62.73,62.739,62.718,62.721,83280000.0
2008-12-30 16:38:00,62.716,62.753,62.716,62.753,32910000.0
2008-12-30 16:39:00,62.774,62.774,62.681,62.731,40420000.0
2008-12-30 16:40:00,62.737,62.755,62.732,62.755,32550000.0
2008-12-30 16:41:00,62.745,62.769,62.745,62.761,13530000.0
2008-12-30 16:42:00,62.8,62.8,62.758,62.77,53620000.0
2008-12-30 16:43:00,62.773,62.773,62.747,62.753,44510000.0
2008-12-30 16:44:00,62.714,62.714,62.675,62.682,55520000.0
2008-12-30 16:45:00,62.696,62.696,62.678,62.695,97400000.0
2008-12-30 16:46:00,62.664,62.664,62.643,62.648,53850000.0
2008-12-30 16:47:00,62.661,62.697,62.652,62.687,40540000.0
2008-12-30 16:48:00,62.723,62.723,62.672,62.672,53960000.0
2008-12-30 16:49:00,62.67,62.677,62.669,62.677,54800000.0
2008-12-30 16:50:00,62.676,62.692,62.671,62.671,83560000.0
2008-12-30 16:51:00,62.702,62.702,62.684,62.691,72070000.0
2008-12-30 16:52:00,62.681,62.688,62.681,62.687,103800000.0
2008-12-30 16:53:00,62.676,62.718,62.67,62.718,157390000.0
2008-12-30 16:54:00,62.715,62.715,62.698,62.698,45150000.0
2008-12-30 16:55:00,62.702,62.705,62.689,62.705,53500000.0
2008-12-30 16:56:00,62.706,62.708,62.697,62.697,42500000.0
2008-12-30 16:57:00,62.717,62.717,62.657,62.664,36790000.0
2008-12-30 16:58:00,62.65,62.665,62.65,62.657,44110000.0
2008-12-30 16:59:00,62.649,62.663,62.649,62.663,11460000.0
2008-12-30 17:00:00,62.684,62.7,62.655,62.7,28820000.0
2008-12-30 17:01:00,62.706,62.712,62.688,62.693,82180000.0
2008-12-30 17:02:00,62.686,62.692,62.675,62.685,29110000.0
2008-12-30 17:03:00,62.72,62.72,62.672,62.672,65490000.0
2008-12-30 17:04:00,62.664,62.664,62.654,62.66,40810000.0
2008-12-30 17:05:00,62.671,62.673,62.598,62.65,55310000.0
2008-12-30 17:06:00,62.676,62.676,62.647,62.661,48500000.0
2008-12-30 17:07:00,62.649,62.665,62.649,62.656,80940000.0
2008-12-30 17:08:00,62.666,62.667,62.622,62.622,65660000.0
2008-12-30 17:09:00,62.642,62.642,62.588,62.625,38610000.0
2008-12-30 17:10:00,62.599,62.617,62.597,62.605,39510000.0
2008-12-30 17:11:00,62.587,62.59,62.56,62.565,17520000.0
2008-12-30 17:12:00,62.639,62.639,62.583,62.624,38210000.0
2008-12-30 17:13:00,62.643,62.644,62.631,62.631,95590000.0
2008-12-30 17:14:00,62.651,62.657,62.651,62.651,37810000.0
2008-12-30 17:15:00,62.702,62.702,62.659,62.687,38950000.0
2008-12-30 17:16:00,62.68,62.695,62.675,62.679,102460000.0
2008-12-30 17:17:00,62.667,62.684,62.653,62.684,90170000.0
2008-12-30 17:18:00,62.711,62.711,62.665,62.671,38530000.0
2008-12-30 17:19:00,62.678,62.683,62.67,62.683,34080000.0
2008-12-30 17:20:00,62.684,62.704,62.684,62.704,41350000.0
2008-12-30 17:21:00,62.722,62.722,62.704,62.718,92990000.0
2008-12-30 17:22:00,62.717,62.722,62.702,62.702,93310000.0
2008-12-30 17:23:00,62.71,62.715,62.704,62.709,68980000.0
2008-12-30 17:24:00,62.721,62.721,62.695,62.699,64660000.0
2008-12-30 17:25:00,62.687,62.712,62.686,62.696,56760000.0
2008-12-30 17:26:00,62.702,62.713,62.692,62.713,108120000.0
2008-12-30 17:27:00,62.729,62.729,62.686,62.708,63460000.0
2008-12-30 17:28:00,62.691,62.724,62.691,62.71,75870000.0
2008-12-30 17:29:00,62.705,62.706,62.676,62.694,82530000.0
2008-12-30 17:30:00,62.717,62.717,62.681,62.681,124340000.0
2008-12-30 17:31:00,62.688,62.694,62.682,62.688,99040000.0
2008-12-30 17:32:00,62.689,62.695,62.682,62.688,82170000.0
2008-12-30 17:33:00,62.712,62.712,62.678,62.678,98020000.0
2008-12-30 17:34:00,62.687,62.692,62.683,62.688,74090000.0
2008-12-30 17:35:00,62.676,62.687,62.676,62.681,93800000.0
2008-12-30 17:36:00,62.723,62.723,62.677,62.684,82000000.0
2008-12-30 17:37:00,62.672,62.692,62.67,62.67,60440000.0
2008-12-30 17:38:00,62.677,62.683,62.665,62.669,109030000.0
2008-12-30 17:39:00,62.701,62.701,62.664,62.67,69460000.0
2008-12-30 17:40:00,62.672,62.687,62.672,62.687,83460000.0
2008-12-30 17:41:00,62.672,62.694,62.672,62.694,71620000.0
2008-12-30 17:42:00,62.716,62.716,62.683,62.683,69530000.0
2008-12-30 17:43:00,62.681,62.703,62.681,62.697,81350000.0
2008-12-30 17:44:00,62.709,62.715,62.704,62.708,72010000.0
2008-12-30 17:45:00,62.744,62.744,62.715,62.715,102380000.0
2008-12-30 17:46:00,62.719,62.741,62.716,62.722,88790000.0
2008-12-30 17:47:00,62.706,62.716,62.701,62.716,130750000.0
2008-12-30 17:48:00,62.724,62.724,62.693,62.693,87200000.0
2008-12-30 17:49:00,62.704,62.704,62.689,62.689,69060000.0
2008-12-30 17:50:00,62.7,62.714,62.7,62.702,97200000.0
2008-12-30 17:51:00,62.731,62.731,62.695,62.71,92090000.0
2008-12-30 17:52:00,62.708,62.715,62.704,62.708,81900000.0
2008-12-30 17:53:00,62.696,62.706,62.693,62.706,28300000.0
2008-12-30 17:54:00,62.721,62.721,62.687,62.698,60630000.0
2008-12-30 17:55:00,62.686,62.702,62.686,62.697,60570000.0
2008-12-30 17:56:00,62.704,62.704,62.675,62.696,82470000.0
2008-12-30 17:57:00,62.722,62.722,62.682,62.682,94440000.0
2008-12-30 17:58:00,62.673,62.673,62.643,62.657,122550000.0
2008-12-30 17:59:00,62.634,62.653,62.585,62.607,48620000.0
2008-12-30 18:00:00,62.619,62.656,62.6,62.65,61930000.0
2008-12-30 18:01:00,62.671,62.685,62.668,62.67,75250000.0
2008-12-30 18:02:00,62.681,62.684,62.671,62.684,87910000.0
2008-12-30 18:03:00,62.705,62.705,62.658,62.658,33880000.0
2008-12-30 18:04:00,62.66,62.676,62.651,62.651,77190000.0
2008-12-30 18:05:00,62.657,62.675,62.648,62.657,47640000.0
2008-12-30 18:06:00,62.694,62.694,62.656,62.684,77520000.0
2008-12-30 18:07:00,62.671,62.672,62.654,62.654,77980000.0
2008-12-30 18:08:00,62.661,62.671,62.656,62.659,36880000.0
2008-12-30 18:09:00,62.691,62.691,62.633,62.66,52540000.0
2008-12-30 18:10:00,62.642,62.686,62.636,62.685,67350000.0
2008-12-30 18:11:00,62.685,62.697,62.675,62.689,40240000.0
2008-12-30 18:12:00,62.703,62.703,62.673,62.7,49050000.0
2008-12-30 18:13:00,62.703,62.724,62.703,62.71,85690000.0
2008-12-30 18:14:00,62.706,62.711,62.678,62.711,93830000.0
2008-12-30 18:15:00,62.733,62.733,62.717,62.718,150990000.0
2008-12-30 18:16:00,62.72,62.733,62.712,62.712,70480000.0
2008-12-30 18:17:00,62.718,62.724,62.711,62.724,75150000.0
2008-12-30 18:18:00,62.734,62.734,62.718,62.727,25550000.0
2008-12-30 18:19:00,62.739,62.739,62.737,62.739,49950000.0
2008-12-30 18:20:00,62.74,62.748,62.74,62.747,52110000.0
2008-12-30 18:21:00,62.757,62.757,62.742,62.756,121310000.0
2008-12-30 18:22:00,62.756,62.765,62.749,62.749,83450000.0
2008-12-30 18:23:00,62.758,62.764,62.752,62.757,35210000.0
2008-12-30 18:24:00,62.791,62.791,62.741,62.749,48750000.0
2008-12-30 18:25:00,62.749,62.757,62.749,62.757,10320000.0
2008-12-30 18:26:00,62.745,62.765,62.745,62.765,70120000.0
2008-12-30 18:27:00,62.783,62.783,62.733,62.733,52150000.0
2008-12-30 18:28:00,62.736,62.737,62.73,62.734,108880000.0
2008-12-30 18:29:00,62.732,62.741,62.732,62.739,138980000.0
2008-12-30 18:30:00,62.764,62.764,62.749,62.749,56130000.0
2008-12-30 18:31:00,62.756,62.757,62.749,62.757,111060000.0
2008-12-30 18:32:00,62.738,62.74,62.737,62.738,110250000.0
2008-12-30 18:33:00,62.778,62.778,62.77,62.77,85400000.0
2008-12-30 18:34:00,62.74,62.74,62.698,62.724,68390000.0
2008-12-30 18:35:00,62.681,62.716,62.671,62.68,44770000.0
2008-12-30 18:36:00,62.722,62.722,62.69,62.699,23890000.0
2008-12-30 18:37:00,62.706,62.707,62.699,62.699,60730000.0
2008-12-30 18:38:00,62.702,62.713,62.702,62.713,28290000.0
2008-12-30 18:39:00,62.743,62.743,62.718,62.737,34950000.0
2008-12-30 18:40:00,62.746,62.746,62.735,62.739,46660000.0
2008-12-30 18:41:00,62.731,62.738,62.73,62.733,67310000.0
2008-12-30 18:42:00,62.765,62.765,62.75,62.757,109580000.0
2008-12-30 18:43:00,62.764,62.774,62.75,62.75,61900000.0
2008-12-30 18:44:00,62.755,62.762,62.745,62.758,75820000.0
2008-12-30 18:45:00,62.781,62.781,62.738,62.748,94300000.0
2008-12-30 18:46:00,62.745,62.748,62.738,62.747,136130000.0
2008-12-30 18:47:00,62.738,62.753,62.73,62.746,147120000.0
2008-12-30 18:48:00,62.783,62.783,62.746,62.749,123840000.0
2008-12-30 18:49:00,62.755,62.76,62.753,62.758,111590000.0
2008-12-30 18:50:00,62.757,62.757,62.751,62.757,68150000.0
2008-12-30 18:51:00,62.765,62.765,62.752,62.752,93890000.0
2008-12-30 18:52:00,62.76,62.768,62.76,62.768,78440000.0
2008-12-30 18:53:00,62.779,62.812,62.776,62.812,72640000.0
2008-12-30 18:54:00,62.842,62.842,62.813,62.813,66740000.0
2008-12-30 18:55:00,62.825,62.861,62.809,62.861,57450000.0
2008-12-30 18:56:00,62.878,62.878,62.823,62.823,59820000.0
2008-12-30 18:57:00,62.839,62.839,62.781,62.791,49230000.0
2008-12-30 18:58:00,62.794,62.803,62.765,62.803,118560000.0
2008-12-30 18:59:00,62.798,62.801,62.784,62.784,86590000.0
2008-12-30 19:00:00,62.795,62.82,62.778,62.8,106180000.0
2008-12-30 19:01:00,62.807,62.808,62.798,62.798,80440000.0
2008-12-30 19:02:00,62.807,62.807,62.801,62.806,80090000.0
2008-12-30 19:03:00,62.824,62.826,62.796,62.823,59120000.0
2008-12-30 19:04:00,62.824,62.824,62.782,62.782,63060000.0
2008-12-30 19:05:00,62.783,62.783,62.761,62.761,60410000.0
2008-12-30 19:06:00,62.79,62.79,62.744,62.766,91200000.0
2008-12-30 19:07:00,62.753,62.788,62.753,62.786,72280000.0
2008-12-30 19:08:00,62.797,62.814,62.779,62.814,71680000.0
2008-12-30 19:09:00,62.849,62.849,62.792,62.812,79630000.0
2008-12-30 19:10:00,62.783,62.783,62.753,62.769,80800000.0
2008-12-30 19:11:00,62.761,62.783,62.757,62.76,78110000.0
2008-12-30 19:12:00,62.799,62.799,62.76,62.763,42680000.0
2008-12-30 19:14:00,62.759,62.765,62.752,62.765,103580000.0
2008-12-30 19:15:00,62.803,62.803,62.74,62.746,100990000.0
2008-12-30 19:16:00,62.744,62.781,62.744,62.753,75450000.0
2008-12-30 19:17:00,62.768,62.768,62.724,62.724,59110000.0
2008-12-30 19:18:00,62.77,62.77,62.709,62.73,85970000.0
2008-12-30 19:19:00,62.703,62.738,62.703,62.738,51950000.0
2008-12-30 19:21:00,62.769,62.769,62.739,62.74,46560000.0
2008-12-30 19:22:00,62.73,62.742,62.715,62.742,67480000.0
2008-12-30 19:23:00,62.728,62.744,62.721,62.733,41420000.0
2008-12-30 19:24:00,62.788,62.788,62.732,62.732,49940000.0
2008-12-30 19:25:00,62.748,62.751,62.744,62.748,88930000.0
2008-12-30 19:26:00,62.736,62.748,62.722,62.722,96340000.0
2008-12-30 19:27:00,62.774,62.774,62.744,62.75,149000000.0
2008-12-30 19:28:00,62.758,62.759,62.757,62.758,63840000.0
2008-12-30 19:29:00,62.764,62.764,62.74,62.74,75890000.0
2008-12-30 19:30:00,62.785,62.785,62.753,62.753,30090000.0
2008-12-30 19:31:00,62.776,62.776,62.761,62.761,50140000.0
2008-12-30 19:32:00,62.769,62.77,62.752,62.761,44990000.0
2008-12-30 19:33:00,62.79,62.79,62.747,62.753,128120000.0
2008-12-30 19:34:00,62.736,62.736,62.721,62.728,88820000.0
2008-12-30 19:35:00,62.736,62.744,62.732,62.744,32920000.0
2008-12-30 19:36:00,62.795,62.795,62.754,62.754,41320000.0
2008-12-30 19:37:00,62.761,62.768,62.758,62.766,10530000.0
2008-12-30 19:38:00,62.786,62.8,62.774,62.79,71630000.0
2008-12-30 19:39:00,62.812,62.812,62.776,62.798,53020000.0
2008-12-30 19:40:00,62.796,62.796,62.732,62.732,99400000.0
2008-12-30 19:41:00,62.762,62.782,62.753,62.761,148450000.0
2008-12-30 19:42:00,62.822,62.822,62.768,62.773,56500000.0
2008-12-30 19:43:00,62.79,62.797,62.79,62.795,109550000.0
2008-12-30 19:44:00,62.804,62.804,62.753,62.753,115380000.0
2008-12-30 19:45:00,62.763,62.789,62.746,62.768,85660000.0
2008-12-30 19:46:00,62.783,62.783,62.746,62.767,65110000.0
2008-12-30 19:47:00,62.746,62.746,62.739,62.739,40290000.0
2008-12-30 19:48:00,62.79,62.79,62.747,62.776,28860000.0
2008-12-30 19:49:00,62.763,62.782,62.763,62.778,52990000.0
2008-12-30 19:50:00,62.784,62.784,62.756,62.774,34450000.0
2008-12-30 19:51:00,62.803,62.803,62.754,62.754,37470000.0
2008-12-30 19:52:00,62.748,62.749,62.747,62.749,50090000.0
2008-12-30 19:53:00,62.757,62.757,62.748,62.755,71150000.0
2008-12-30 19:54:00,62.801,62.801,62.743,62.743,106060000.0
2008-12-30 19:55:00,62.762,62.762,62.729,62.729,74310000.0
2008-12-30 19:56:00,62.719,62.745,62.719,62.745,74260000.0
2008-12-30 19:57:00,62.771,62.771,62.735,62.735,97290000.0
2008-12-30 19:58:00,62.724,62.746,62.724,62.746,127830000.0
2008-12-30 19:59:00,62.75,62.765,62.75,62.764,143450000.0
2008-12-30 20:00:00,62.757,62.791,62.751,62.751,136060000.0
2008-12-30 20:01:00,62.741,62.753,62.741,62.748,104550000.0
2008-12-30 20:02:00,62.741,62.752,62.741,62.748,59550000.0
2008-12-30 20:03:00,62.763,62.763,62.744,62.744,98280000.0
2008-12-30 20:04:00,62.736,62.761,62.736,62.744,84980000.0
2008-12-30 20:05:00,62.746,62.746,62.723,62.728,80590000.0
2008-12-30 20:06:00,62.752,62.752,62.728,62.728,62480000.0
2008-12-30 20:07:00,62.718,62.729,62.718,62.727,60210000.0
2008-12-30 20:08:00,62.767,62.767,62.76,62.76,65030000.0
2008-12-30 20:11:00,62.736,62.736,62.729,62.73,84090000.0
2008-12-30 20:12:00,62.76,62.76,62.723,62.723,111930000.0
2008-12-30 20:14:00,62.709,62.71,62.706,62.707,80450000.0
2008-12-30 20:15:00,62.751,62.751,62.721,62.721,61260000.0
2008-12-30 20:16:00,62.709,62.71,62.707,62.707,62850000.0
2008-12-30 20:17:00,62.724,62.724,62.71,62.71,64100000.0
2008-12-30 20:18:00,62.736,62.736,62.728,62.728,98360000.0
2008-12-30 20:19:00,62.71,62.717,62.71,62.71,65230000.0
2008-12-30 20:20:00,62.702,62.735,62.702,62.735,72170000.0
2008-12-30 20:21:00,62.764,62.764,62.733,62.733,82800000.0
2008-12-30 20:22:00,62.73,62.736,62.729,62.73,79730000.0
2008-12-30 20:23:00,62.735,62.735,62.712,62.712,79990000.0
2008-12-30 20:24:00,62.747,62.747,62.709,62.717,42400000.0
2008-12-30 20:25:00,62.719,62.719,62.716,62.718,73850000.0
2008-12-30 20:26:00,62.748,62.751,62.746,62.749,108580000.0
2008-12-30 20:27:00,62.738,62.74,62.737,62.738,94020000.0
2008-12-30 20:28:00,62.71,62.719,62.709,62.719,83500000.0
2008-12-30 20:29:00,62.711,62.725,62.711,62.718,56440000.0
2008-12-30 20:30:00,62.741,62.741,62.723,62.736,102280000.0
2008-12-30 20:31:00,62.729,62.736,62.729,62.735,63170000.0
2008-12-30 20:32:00,62.718,62.723,62.703,62.703,107050000.0
2008-12-30 20:33:00,62.736,62.736,62.705,62.711,71820000.0
2008-12-30 20:34:00,62.711,62.72,62.705,62.708,116810000.0
2008-12-30 20:35:00,62.699,62.703,62.697,62.7,135700000.0
2008-12-30 20:36:00,62.735,62.735,62.711,62.717,97010000.0
2008-12-30 20:37:00,62.715,62.715,62.694,62.709,115430000.0
2008-12-30 20:38:00,62.719,62.722,62.705,62.705,75370000.0
2008-12-30 20:39:00,62.739,62.739,62.705,62.705,28630000.0
2008-12-30 20:40:00,62.703,62.709,62.703,62.708,38540000.0
2008-12-30 20:41:00,62.71,62.723,62.71,62.722,99560000.0
2008-12-30 20:42:00,62.742,62.742,62.723,62.742,97190000.0
2008-12-30 20:43:00,62.741,62.746,62.728,62.746,93750000.0
2008-12-30 20:44:00,62.754,62.754,62.738,62.75,117150000.0
2008-12-30 20:45:00,62.769,62.769,62.732,62.732,102310000.0
2008-12-30 20:46:00,62.742,62.744,62.738,62.739,95230000.0
2008-12-30 20:47:00,62.73,62.733,62.727,62.729,95450000.0
2008-12-30 20:48:00,62.764,62.766,62.745,62.752,106620000.0
2008-12-30 20:49:00,62.758,62.758,62.743,62.748,59920000.0
2008-12-30 20:50:00,62.759,62.761,62.753,62.755,115850000.0
2008-12-30 20:51:00,62.785,62.785,62.758,62.764,101190000.0
2008-12-30 20:52:00,62.769,62.788,62.744,62.788,61120000.0
2008-12-30 20:53:00,62.796,62.796,62.753,62.753,110190000.0
2008-12-30 20:54:00,62.769,62.782,62.767,62.769,96320000.0
2008-12-30 20:55:00,62.758,62.765,62.758,62.765,106270000.0
2008-12-30 20:56:00,62.752,62.76,62.728,62.728,120510000.0
2008-12-30 20:57:00,62.74,62.74,62.702,62.726,85480000.0
2008-12-30 20:58:00,62.737,62.743,62.736,62.736,9800000.0
2008-12-30 20:59:00,62.74,62.753,62.74,62.753,63050000.0
2008-12-30 21:00:00,62.788,62.788,62.762,62.762,82530000.0
2008-12-30 21:01:00,62.754,62.754,62.741,62.741,75800000.0
2008-12-30 21:02:00,62.748,62.754,62.742,62.748,93250000.0
2008-12-30 21:03:00,62.774,62.774,62.751,62.751,48710000.0
2008-12-30 21:04:00,62.756,62.772,62.755,62.772,55400000.0
2008-12-30 21:05:00,62.787,62.791,62.783,62.789,103770000.0
2008-12-30 21:06:00,62.803,62.803,62.783,62.797,83160000.0
2008-12-30 21:07:00,62.787,62.789,62.787,62.787,71040000.0
2008-12-30 21:08:00,62.803,62.803,62.78,62.78,48030000.0
2008-12-30 21:09:00,62.803,62.803,62.775,62.776,44320000.0
2008-12-30 21:10:00,62.766,62.769,62.764,62.765,78880000.0
2008-12-30 21:11:00,62.773,62.775,62.76,62.76,129810000.0
2008-12-30 21:12:00,62.781,62.781,62.763,62.767,107630000.0
2008-12-30 21:13:00,62.784,62.786,62.773,62.774,120010000.0
2008-12-30 21:14:00,62.778,62.779,62.777,62.779,97200000.0
2008-12-30 21:15:00,62.794,62.794,62.767,62.786,108400000.0
2008-12-30 21:16:00,62.788,62.793,62.782,62.792,58120000.0
2008-12-30 21:17:00,62.806,62.806,62.791,62.798,100100000.0
2008-12-30 21:18:00,62.813,62.813,62.79,62.79,51240000.0
2008-12-30 21:19:00,62.795,62.797,62.79,62.797,65010000.0
2008-12-30 21:20:00,62.796,62.804,62.791,62.804,57910000.0
2008-12-30 21:21:00,62.832,62.832,62.79,62.79,92760000.0
2008-12-30 21:22:00,62.768,62.783,62.768,62.772,126770000.0
2008-12-30 21:23:00,62.758,62.773,62.755,62.773,138140000.0
2008-12-30 21:24:00,62.768,62.77,62.764,62.767,83220000.0
2008-12-30 21:25:00,62.755,62.76,62.753,62.754,86900000.0
2008-12-30 21:26:00,62.765,62.776,62.763,62.763,103320000.0
2008-12-30 21:27:00,62.78,62.78,62.76,62.76,121360000.0
2008-12-30 21:28:00,62.764,62.767,62.76,62.76,126060000.0
2008-12-30 21:29:00,62.765,62.771,62.745,62.752,70860000.0
2008-12-30 21:30:00,62.754,62.754,62.752,62.752,3190000.0
2008-12-30 21:31:00,62.731,62.731,62.72,62.723,56760000.0
2008-12-30 21:32:00,62.73,62.733,62.713,62.726,135650000.0
2008-12-30 21:33:00,62.753,62.753,62.686,62.686,178040000.0
2008-12-30 21:34:00,62.682,62.688,62.673,62.686,114780000.0
2008-12-30 21:35:00,62.682,62.696,62.682,62.687,78100000.0
2008-12-30 21:36:00,62.713,62.725,62.684,62.715,82020000.0
2008-12-30 21:37:00,62.692,62.7,62.691,62.692,103990000.0
2008-12-30 21:38:00,62.692,62.696,62.681,62.686,82060000.0
2008-12-30 21:39:00,62.713,62.713,62.681,62.705,125430000.0
2008-12-30 21:40:00,62.706,62.71,62.698,62.704,140050000.0
2008-12-30 21:41:00,62.7,62.7,62.686,62.693,97190000.0
2008-12-30 21:42:00,62.728,62.728,62.687,62.687,140590000.0
2008-12-30 21:43:00,62.7,62.709,62.698,62.703,105140000.0
2008-12-30 21:44:00,62.694,62.695,62.684,62.684,102810000.0
2008-12-30 21:45:00,62.707,62.712,62.69,62.69,58170000.0
2008-12-30 21:46:00,62.689,62.695,62.688,62.694,60850000.0
2008-12-30 21:47:00,62.695,62.704,62.688,62.704,125300000.0
2008-12-30 21:48:00,62.73,62.73,62.696,62.708,74610000.0
2008-12-30 21:49:00,62.703,62.708,62.698,62.707,100040000.0
2008-12-30 21:50:00,62.707,62.709,62.704,62.704,58950000.0
2008-12-30 21:51:00,62.731,62.731,62.686,62.686,103270000.0
2008-12-30 21:52:00,62.686,62.687,62.679,62.685,83180000.0
2008-12-30 21:53:00,62.677,62.685,62.677,62.685,106020000.0
2008-12-30 21:54:00,62.714,62.714,62.692,62.712,97290000.0
2008-12-30 21:55:00,62.711,62.739,62.711,62.724,86610000.0
2008-12-30 21:56:00,62.716,62.735,62.716,62.722,66960000.0
2008-12-30 21:57:00,62.752,62.752,62.714,62.729,117480000.0
2008-12-30 21:58:00,62.72,62.733,62.719,62.73,12140000.0
2008-12-30 21:59:00,62.737,62.789,62.737,62.786,100480000.0
2008-12-30 22:00:00,62.822,62.822,62.786,62.786,70160000.0
2008-12-30 22:01:00,62.785,62.785,62.774,62.782,12670000.0
2008-12-30 22:02:00,62.792,62.792,62.734,62.734,110350000.0
2008-12-30 22:03:00,62.755,62.755,62.712,62.712,74390000.0
2008-12-30 22:04:00,62.706,62.723,62.706,62.715,78380000.0
2008-12-30 22:05:00,62.729,62.736,62.727,62.727,91400000.0
2008-12-30 22:06:00,62.773,62.773,62.738,62.739,114670000.0
2008-12-30 22:07:00,62.734,62.737,62.73,62.735,48530000.0
2008-12-30 22:08:00,62.727,62.734,62.723,62.728,102840000.0
2008-12-30 22:09:00,62.769,62.769,62.717,62.73,69240000.0
2008-12-30 22:10:00,62.734,62.737,62.731,62.735,107310000.0
2008-12-30 22:11:00,62.732,62.732,62.712,62.712,105130000.0
2008-12-30 22:12:00,62.735,62.735,62.696,62.72,78690000.0
2008-12-30 22:13:00,62.717,62.72,62.715,62.715,66880000.0
2008-12-30 22:14:00,62.726,62.726,62.716,62.716,67360000.0
2008-12-30 22:15:00,62.743,62.743,62.722,62.737,122320000.0
2008-12-30 22:16:00,62.739,62.739,62.728,62.728,4880000.0
2008-12-30 22:18:00,62.751,62.754,62.74,62.74,122010000.0
2008-12-30 22:19:00,62.741,62.749,62.736,62.736,126650000.0
2008-12-30 22:20:00,62.744,62.749,62.74,62.74,73640000.0
2008-12-30 22:21:00,62.775,62.775,62.734,62.734,107370000.0
2008-12-30 22:22:00,62.718,62.719,62.716,62.719,79960000.0
2008-12-30 22:23:00,62.73,62.737,62.728,62.728,63930000.0
2008-12-30 22:24:00,62.767,62.767,62.76,62.76,78190000.0
2008-12-30 22:25:00,62.736,62.736,62.727,62.728,95690000.0
2008-12-30 22:26:00,62.736,62.743,62.733,62.739,73260000.0
2008-12-30 22:27:00,62.754,62.754,62.736,62.74,89700000.0
2008-12-30 22:28:00,62.737,62.737,62.731,62.736,79680000.0
2008-12-30 22:29:00,62.737,62.737,62.73,62.73,53950000.0
2008-12-30 22:30:00,62.767,62.767,62.741,62.741,114270000.0
2008-12-30 22:31:00,62.739,62.739,62.735,62.735,62220000.0
2008-12-30 22:32:00,62.767,62.77,62.766,62.768,67060000.0
2008-12-30 22:33:00,62.757,62.768,62.735,62.764,110980000.0
2008-12-30 22:34:00,62.777,62.777,62.76,62.769,92490000.0
2008-12-30 22:35:00,62.775,62.775,62.762,62.768,77670000.0
2008-12-30 22:36:00,62.787,62.787,62.756,62.756,82250000.0
2008-12-30 22:37:00,62.754,62.754,62.723,62.731,54210000.0
2008-12-30 22:38:00,62.732,62.735,62.716,62.735,88590000.0
2008-12-30 22:39:00,62.763,62.763,62.711,62.711,68250000.0
2008-12-30 22:40:00,62.708,62.743,62.708,62.713,92210000.0
2008-12-30 22:41:00,62.735,62.738,62.729,62.731,95650000.0
2008-12-30 22:42:00,62.749,62.753,62.723,62.732,105830000.0
2008-12-30 22:43:00,62.75,62.762,62.741,62.741,42850000.0
2008-12-30 22:44:00,62.748,62.755,62.746,62.749,45340000.0
2008-12-30 22:45:00,62.783,62.783,62.741,62.741,116440000.0
2008-12-30 22:46:00,62.73,62.745,62.73,62.732,130350000.0
2008-12-30 22:47:00,62.755,62.755,62.743,62.749,96020000.0
2008-12-30 22:48:00,62.773,62.773,62.735,62.735,96020000.0
2008-12-30 22:49:00,62.755,62.755,62.741,62.741,89990000.0
2008-12-30 22:50:00,62.792,62.797,62.787,62.793,107120000.0
2008-12-30 22:51:00,62.778,62.78,62.749,62.755,100130000.0
2008-12-30 22:54:00,62.783,62.783,62.744,62.744,33450000.0
2008-12-30 22:55:00,62.765,62.765,62.752,62.752,48540000.0
2008-12-30 22:56:00,62.756,62.756,62.743,62.748,82460000.0
2008-12-30 22:57:00,62.783,62.798,62.743,62.743,79280000.0
2008-12-30 22:58:00,62.785,62.79,62.757,62.779,61420000.0
2008-12-30 22:59:00,62.786,62.786,62.751,62.751,81120000.0
2008-12-30 23:00:00,62.805,62.805,62.792,62.792,56210000.0
2008-12-30 23:01:00,62.779,62.787,62.779,62.787,78640000.0
2008-12-30 23:02:00,62.813,62.823,62.805,62.82,84200000.0
2008-12-30 23:03:00,62.846,62.846,62.83,62.83,69850000.0
2008-12-30 23:04:00,62.815,62.825,62.808,62.824,83240000.0
2008-12-30 23:05:00,62.818,62.852,62.814,62.852,62530000.0
2008-12-30 23:06:00,62.894,62.894,62.853,62.853,39360000.0
2008-12-30 23:07:00,62.829,62.829,62.799,62.802,70710000.0
2008-12-30 23:08:00,62.804,62.809,62.804,62.808,56020000.0
2008-12-30 23:09:00,62.836,62.839,62.827,62.828,96610000.0
2008-12-30 23:10:00,62.798,62.8,62.798,62.798,33280000.0
2008-12-30 23:11:00,62.808,62.808,62.8,62.8,95140000.0
2008-12-30 23:12:00,62.826,62.828,62.819,62.819,114860000.0
2008-12-30 23:13:00,62.785,62.788,62.779,62.779,98820000.0
2008-12-30 23:15:00,62.797,62.797,62.765,62.765,92580000.0
2008-12-30 23:16:00,62.745,62.749,62.745,62.749,68910000.0
2008-12-30 23:17:00,62.762,62.773,62.762,62.767,77950000.0
2008-12-30 23:20:00,62.747,62.749,62.747,62.749,29660000.0
2008-12-30 23:21:00,62.775,62.775,62.761,62.761,14130000.0
2008-12-30 23:22:00,62.768,62.769,62.762,62.769,49100000.0
2008-12-30 23:23:00,62.759,62.766,62.759,62.76,44110000.0
2008-12-30 23:24:00,62.793,62.793,62.763,62.763,56830000.0
2008-12-30 23:25:00,62.767,62.767,62.757,62.757,98710000.0
2008-12-30 23:26:00,62.747,62.749,62.746,62.749,50810000.0
2008-12-30 23:27:00,62.774,62.774,62.76,62.76,39880000.0
2008-12-30 23:29:00,62.766,62.766,62.76,62.76,50260000.0
2008-12-30 23:30:00,62.813,62.813,62.772,62.772,78620000.0
2008-12-30 23:31:00,62.777,62.778,62.772,62.772,75680000.0
2008-12-30 23:33:00,62.795,62.799,62.788,62.79,139870000.0
2008-12-30 23:34:00,62.756,62.771,62.751,62.756,44690000.0
2008-12-30 23:35:00,62.746,62.753,62.746,62.747,57920000.0
2008-12-30 23:36:00,62.775,62.775,62.751,62.751,38580000.0
2008-12-30 23:37:00,62.758,62.766,62.758,62.766,38400000.0
2008-12-30 23:38:00,62.759,62.765,62.758,62.758,38700000.0
2008-12-30 23:39:00,62.782,62.782,62.767,62.767,10900000.0
2008-12-30 23:40:00,62.755,62.756,62.751,62.756,28460000.0
2008-12-30 23:42:00,62.786,62.786,62.78,62.78,25730000.0
2008-12-30 23:43:00,62.746,62.746,62.74,62.745,65690000.0
2008-12-30 23:44:00,62.755,62.755,62.741,62.741,38100000.0
2008-12-30 23:45:00,62.771,62.771,62.747,62.749,49060000.0
2008-12-30 23:47:00,62.733,62.733,62.715,62.72,80460000.0
2008-12-30 23:48:00,62.745,62.745,62.711,62.711,60750000.0
2008-12-30 23:49:00,62.7,62.711,62.699,62.699,44440000.0
2008-12-30 23:50:00,62.718,62.727,62.703,62.723,38130000.0
2008-12-30 23:51:00,62.758,62.758,62.711,62.724,16900000.0
2008-12-30 23:53:00,62.737,62.746,62.733,62.746,97800000.0
2008-12-30 23:54:00,62.766,62.767,62.761,62.767,43630000.0
2008-12-30 23:55:00,62.761,62.767,62.761,62.767,38760000.0
2008-12-30 23:56:00,62.786,62.821,62.78,62.821,112750000.0
2008-12-30 23:57:00,62.814,62.814,62.799,62.799,89750000.0
2008-12-30 23:58:00,62.787,62.787,62.778,62.778,40130000.0
2008-12-30 23:59:00,62.789,62.795,62.789,62.789,33230000.0
2008-12-31 00:00:00,62.818,62.835,62.814,62.835,43090000.0
2008-12-31 00:01:00,62.838,62.838,62.801,62.828,101700000.0
2008-12-31 00:02:00,62.85,62.85,62.846,62.849,92340000.0
2008-12-31 00:03:00,62.857,62.857,62.841,62.841,65000000.0
2008-12-31 00:05:00,62.854,62.856,62.848,62.848,57720000.0
2008-12-31 00:06:00,62.847,62.865,62.847,62.865,106900000.0
2008-12-31 00:07:00,62.859,62.872,62.85,62.85,73640000.0
2008-12-31 00:08:00,62.859,62.867,62.859,62.867,76910000.0
2008-12-31 00:09:00,62.891,62.891,62.848,62.859,78540000.0
2008-12-31 00:10:00,62.875,62.875,62.861,62.861,127210000.0
2008-12-31 00:11:00,62.843,62.856,62.843,62.856,96270000.0
2008-12-31 00:12:00,62.879,62.879,62.835,62.835,82770000.0
2008-12-31 00:13:00,62.806,62.822,62.795,62.805,98140000.0
2008-12-31 00:14:00,62.791,62.791,62.77,62.77,77850000.0
2008-12-31 00:15:00,62.796,62.805,62.793,62.794,89360000.0
2008-12-31 00:16:00,62.77,62.775,62.761,62.761,83930000.0
2008-12-31 00:18:00,62.797,62.797,62.787,62.788,93410000.0
2008-12-31 00:20:00,62.755,62.783,62.755,62.783,80760000.0
2008-12-31 00:21:00,62.788,62.788,62.771,62.771,72880000.0
2008-12-31 00:22:00,62.758,62.762,62.756,62.758,68190000.0
2008-12-31 00:24:00,62.808,62.808,62.8,62.8,74210000.0
2008-12-31 00:27:00,62.788,62.788,62.78,62.781,118530000.0
2008-12-31 00:30:00,62.747,62.749,62.741,62.746,92390000.0
2008-12-31 00:31:00,62.755,62.755,62.741,62.741,80310000.0
2008-12-31 00:32:00,62.728,62.73,62.726,62.728,81820000.0
2008-12-31 00:33:00,62.745,62.745,62.742,62.742,22560000.0
2008-12-31 00:34:00,62.708,62.71,62.707,62.708,56840000.0
2008-12-31 00:35:00,62.705,62.736,62.705,62.736,54880000.0
2008-12-31 00:36:00,62.729,62.729,62.727,62.729,76690000.0
2008-12-31 00:38:00,62.72,62.748,62.716,62.748,120480000.0
2008-12-31 00:39:00,62.743,62.743,62.728,62.728,44980000.0
2008-12-31 00:40:00,62.739,62.753,62.739,62.749,67600000.0
2008-12-31 00:41:00,62.738,62.742,62.723,62.723,78270000.0
2008-12-31 00:42:00,62.744,62.744,62.704,62.704,95940000.0
2008-12-31 00:43:00,62.706,62.719,62.697,62.701,33830000.0
2008-12-31 00:44:00,62.692,62.704,62.692,62.697,76860000.0
2008-12-31 00:45:00,62.707,62.707,62.698,62.698,44620000.0
2008-12-31 00:48:00,62.717,62.717,62.708,62.708,33640000.0
2008-12-31 00:50:00,62.764,62.785,62.764,62.785,66090000.0
2008-12-31 00:51:00,62.802,62.802,62.772,62.772,43100000.0
2008-12-31 00:52:00,62.778,62.778,62.775,62.775,48650000.0
2008-12-31 00:53:00,62.771,62.785,62.771,62.785,86210000.0
2008-12-31 00:54:00,62.779,62.78,62.777,62.778,88190000.0
2008-12-31 00:55:00,62.76,62.768,62.76,62.761,149690000.0
2008-12-31 00:56:00,62.767,62.767,62.761,62.767,69890000.0
2008-12-31 00:57:00,62.784,62.784,62.77,62.77,77640000.0
2008-12-31 01:00:00,62.797,62.797,62.783,62.783,59180000.0
2008-12-31 01:01:00,62.764,62.764,62.713,62.713,134980000.0
2008-12-31 01:02:00,62.705,62.751,62.705,62.742,88290000.0
2008-12-31 01:03:00,62.69,62.727,62.679,62.727,31000000.0
2008-12-31 01:04:00,62.732,62.738,62.732,62.737,42010000.0
2008-12-31 01:06:00,62.777,62.777,62.772,62.772,62900000.0
2008-12-31 01:07:00,62.733,62.742,62.723,62.736,55210000.0
2008-12-31 01:08:00,62.745,62.746,62.739,62.745,116340000.0
2008-12-31 01:09:00,62.767,62.77,62.762,62.762,154780000.0
2008-12-31 01:10:00,62.738,62.739,62.736,62.738,64520000.0
2008-12-31 01:11:00,62.751,62.773,62.747,62.773,110870000.0
2008-12-31 01:12:00,62.768,62.77,62.767,62.768,115480000.0
2008-12-31 01:15:00,62.773,62.773,62.759,62.759,41410000.0
2008-12-31 01:17:00,62.766,62.767,62.758,62.758,54200000.0
2008-12-31 01:18:00,62.793,62.793,62.754,62.754,29460000.0
2008-12-31 01:19:00,62.737,62.749,62.716,62.73,37190000.0
2008-12-31 01:20:00,62.723,62.775,62.723,62.772,48650000.0
2008-12-31 01:21:00,62.796,62.796,62.786,62.786,66220000.0
2008-12-31 01:22:00,62.768,62.778,62.75,62.775,106710000.0
2008-12-31 01:23:00,62.796,62.796,62.789,62.795,61000000.0
2008-12-31 01:24:00,62.809,62.809,62.776,62.779,75430000.0
2008-12-31 01:25:00,62.787,62.788,62.78,62.781,100360000.0
2008-12-31 01:26:00,62.797,62.805,62.79,62.805,130870000.0
2008-12-31 01:27:00,62.797,62.797,62.773,62.788,142250000.0
2008-12-31 01:28:00,62.778,62.787,62.778,62.783,136050000.0
2008-12-31 01:29:00,62.766,62.771,62.745,62.75,108090000.0
2008-12-31 01:30:00,62.776,62.777,62.769,62.769,57610000.0
2008-12-31 01:31:00,62.734,62.762,62.734,62.756,94650000.0
2008-12-31 01:32:00,62.768,62.782,62.759,62.761,77350000.0
2008-12-31 01:33:00,62.781,62.781,62.709,62.764,68440000.0
2008-12-31 01:34:00,62.759,62.773,62.759,62.759,71390000.0
2008-12-31 01:35:00,62.766,62.766,62.76,62.766,57550000.0
2008-12-31 01:36:00,62.793,62.793,62.764,62.777,63040000.0
2008-12-31 01:37:00,62.787,62.789,62.787,62.788,52490000.0
2008-12-31 01:38:00,62.782,62.813,62.782,62.805,124000000.0
2008-12-31 01:39:00,62.781,62.786,62.779,62.786,87810000.0
2008-12-31 01:40:00,62.781,62.794,62.781,62.789,105880000.0
2008-12-31 01:41:00,62.8,62.812,62.795,62.808,88620000.0
2008-12-31 01:43:00,62.8,62.8,62.796,62.797,59610000.0
2008-12-31 01:44:00,62.814,62.833,62.814,62.833,61940000.0
2008-12-31 01:45:00,62.827,62.827,62.812,62.819,61070000.0
2008-12-31 01:46:00,62.809,62.816,62.809,62.816,92000000.0
2008-12-31 01:47:00,62.828,62.837,62.828,62.837,69810000.0
2008-12-31 01:48:00,62.873,62.873,62.85,62.85,64990000.0
2008-12-31 01:49:00,62.841,62.851,62.841,62.841,81310000.0
2008-12-31 01:50:00,62.848,62.861,62.84,62.856,73440000.0
2008-12-31 01:51:00,62.846,62.847,62.838,62.838,74040000.0
2008-12-31 01:52:00,62.847,62.849,62.846,62.846,43040000.0
2008-12-31 01:53:00,62.84,62.847,62.84,62.847,73280000.0
2008-12-31 01:54:00,62.87,62.87,62.842,62.842,102240000.0
2008-12-31 01:55:00,62.833,62.864,62.833,62.856,91870000.0
2008-12-31 01:56:00,62.848,62.858,62.848,62.858,76730000.0
2008-12-31 01:57:00,62.871,62.871,62.84,62.84,62380000.0
2008-12-31 01:58:00,62.825,62.827,62.812,62.827,94200000.0
2008-12-31 02:01:00,62.813,62.833,62.813,62.827,89350000.0
2008-12-31 02:02:00,62.838,62.851,62.835,62.847,62520000.0
2008-12-31 02:03:00,62.847,62.863,62.843,62.843,63370000.0
2008-12-31 02:04:00,62.828,62.835,62.828,62.828,72710000.0
2008-12-31 02:05:00,62.838,62.838,62.831,62.831,75520000.0
2008-12-31 02:06:00,62.855,62.856,62.849,62.849,65030000.0
2008-12-31 02:07:00,62.807,62.809,62.806,62.807,35180000.0
2008-12-31 02:08:00,62.797,62.803,62.796,62.798,67850000.0
2008-12-31 02:09:00,62.78,62.788,62.779,62.788,95030000.0
2008-12-31 02:10:00,62.779,62.786,62.779,62.786,86420000.0
2008-12-31 02:11:00,62.809,62.809,62.806,62.809,76120000.0
2008-12-31 02:12:00,62.798,62.8,62.797,62.798,53720000.0
2008-12-31 02:14:00,62.806,62.806,62.799,62.799,53810000.0
2008-12-31 02:15:00,62.776,62.776,62.77,62.77,6050000.0
2008-12-31 02:16:00,62.777,62.781,62.774,62.777,39080000.0
2008-12-31 02:17:00,62.773,62.784,62.773,62.778,59600000.0
2008-12-31 02:18:00,62.788,62.802,62.787,62.789,97770000.0
2008-12-31 02:19:00,62.78,62.788,62.78,62.787,85050000.0
2008-12-31 02:20:00,62.807,62.808,62.801,62.801,71780000.0
2008-12-31 02:22:00,62.778,62.786,62.778,62.786,81450000.0
2008-12-31 02:23:00,62.78,62.787,62.779,62.779,56200000.0
2008-12-31 02:24:00,62.774,62.774,62.772,62.772,3940000.0
2008-12-31 02:25:00,62.788,62.788,62.783,62.785,56700000.0
2008-12-31 02:26:00,62.781,62.793,62.781,62.788,76490000.0
2008-12-31 02:27:00,62.786,62.788,62.78,62.78,57360000.0
2008-12-31 02:29:00,62.788,62.79,62.787,62.788,86050000.0
2008-12-31 02:30:00,62.805,62.805,62.781,62.781,60950000.0
2008-12-31 02:32:00,62.785,62.787,62.779,62.779,72400000.0
2008-12-31 02:33:00,62.791,62.791,62.745,62.745,71520000.0
2008-12-31 02:34:00,62.754,62.789,62.754,62.782,68290000.0
2008-12-31 02:35:00,62.798,62.799,62.797,62.797,37370000.0
2008-12-31 02:36:00,62.812,62.812,62.745,62.745,58560000.0
2008-12-31 02:37:00,62.754,62.784,62.754,62.784,93320000.0
2008-12-31 02:38:00,62.766,62.766,62.57,62.696,80370000.0
2008-12-31 02:39:00,62.717,62.717,62.71,62.711,65540000.0
2008-12-31 02:40:00,62.718,62.728,62.718,62.725,54350000.0
2008-12-31 02:41:00,62.709,62.724,62.709,62.717,81730000.0
2008-12-31 02:44:00,62.726,62.726,62.719,62.719,88870000.0
2008-12-31 02:48:00,62.728,62.728,62.721,62.721,71850000.0
2008-12-31 02:51:00,62.736,62.736,62.73,62.731,78540000.0
2008-12-31 02:54:00,62.725,62.728,62.72,62.72,51700000.0
2008-12-31 02:55:00,62.736,62.773,62.736,62.773,4590000.0
2008-12-31 02:57:00,62.822,62.822,62.773,62.796,54100000.0
2008-12-31 02:58:00,62.775,62.789,62.775,62.786,14750000.0
2008-12-31 02:59:00,62.795,62.796,62.789,62.795,76250000.0
2008-12-31 03:00:00,62.827,62.827,62.82,62.82,85130000.0
2008-12-31 03:01:00,62.791,62.803,62.791,62.797,74920000.0
2008-12-31 03:02:00,62.787,62.802,62.787,62.795,47010000.0
2008-12-31 03:03:00,62.787,62.787,62.78,62.78,68020000.0
2008-12-31 03:04:00,62.772,62.783,62.772,62.778,98390000.0
2008-12-31 03:06:00,62.807,62.807,62.801,62.801,72110000.0
2008-12-31 03:07:00,62.755,62.757,62.747,62.747,51720000.0
2008-12-31 03:08:00,62.742,62.772,62.742,62.772,81060000.0
2008-12-31 03:09:00,62.764,62.771,62.753,62.771,57620000.0
2008-12-31 03:11:00,62.77,62.792,62.77,62.785,56260000.0
2008-12-31 03:12:00,62.775,62.777,62.77,62.77,77560000.0
2008-12-31 03:13:00,62.777,62.782,62.774,62.778,54300000.0
2008-12-31 03:14:00,62.77,62.776,62.77,62.776,6800000.0
2008-12-31 03:15:00,62.806,62.806,62.793,62.805,69890000.0
2008-12-31 03:16:00,62.801,62.815,62.801,62.815,37930000.0
2008-12-31 03:17:00,62.83,62.837,62.83,62.831,64300000.0
2008-12-31 03:18:00,62.81,62.831,62.805,62.829,95320000.0
2008-12-31 03:19:00,62.819,62.827,62.819,62.827,88400000.0
2008-12-31 03:20:00,62.839,62.843,62.831,62.839,71740000.0
2008-12-31 03:22:00,62.813,62.813,62.797,62.813,75230000.0
2008-12-31 03:23:00,62.81,62.825,62.81,62.825,52550000.0
2008-12-31 03:24:00,62.823,62.836,62.823,62.836,6270000.0
2008-12-31 03:25:00,62.83,62.84,62.829,62.829,86920000.0
2008-12-31 03:26:00,62.82,62.836,62.82,62.836,84570000.0
2008-12-31 03:27:00,62.827,62.827,62.82,62.821,71520000.0
2008-12-31 03:28:00,62.826,62.828,62.82,62.82,56200000.0
2008-12-31 03:30:00,62.834,62.837,62.821,62.821,60660000.0
2008-12-31 03:31:00,62.829,62.829,62.822,62.825,15740000.0
2008-12-31 03:33:00,62.854,62.854,62.823,62.823,46530000.0
2008-12-31 03:34:00,62.83,62.83,62.827,62.829,65710000.0
2008-12-31 03:35:00,62.812,62.825,62.812,62.818,104540000.0
2008-12-31 03:36:00,62.803,62.803,62.783,62.791,93030000.0
2008-12-31 03:37:00,62.777,62.777,62.761,62.761,70770000.0
2008-12-31 03:38:00,62.768,62.775,62.763,62.774,57480000.0
2008-12-31 03:39:00,62.759,62.759,62.714,62.714,78730000.0
2008-12-31 03:40:00,62.699,62.708,62.698,62.699,56490000.0
2008-12-31 03:41:00,62.706,62.708,62.706,62.708,3000000.0
2008-12-31 03:42:00,62.813,62.813,62.707,62.707,61400000.0
2008-12-31 03:43:00,62.688,62.698,62.688,62.698,76820000.0
2008-12-31 03:44:00,62.691,62.706,62.691,62.706,56640000.0
2008-12-31 03:45:00,62.746,62.746,62.696,62.698,9270000.0
2008-12-31 03:46:00,62.691,62.714,62.691,62.714,69520000.0
2008-12-31 03:47:00,62.709,62.715,62.701,62.701,90250000.0
2008-12-31 03:48:00,62.724,62.724,62.704,62.704,114860000.0
2008-12-31 03:49:00,62.708,62.709,62.703,62.707,150830000.0
2008-12-31 03:50:00,62.726,62.73,62.725,62.726,113600000.0
2008-12-31 03:51:00,62.738,62.738,62.697,62.725,93500000.0
2008-12-31 03:52:00,62.736,62.738,62.73,62.736,57960000.0
2008-12-31 03:53:00,62.743,62.744,62.724,62.724,85970000.0
2008-12-31 03:54:00,62.735,62.737,62.715,62.737,73670000.0
2008-12-31 03:55:00,62.749,62.76,62.749,62.756,69630000.0
2008-12-31 03:56:00,62.749,62.767,62.738,62.767,65100000.0
2008-12-31 03:58:00,62.763,62.764,62.752,62.763,57970000.0
2008-12-31 03:59:00,62.778,62.791,62.773,62.788,49530000.0
2008-12-31 04:00:00,62.822,62.822,62.785,62.805,113660000.0
2008-12-31 04:01:00,62.797,62.803,62.791,62.799,84770000.0
2008-12-31 04:02:00,62.781,62.821,62.781,62.793,105120000.0
2008-12-31 04:03:00,62.796,62.798,62.789,62.789,77310000.0
2008-12-31 04:04:00,62.781,62.794,62.78,62.78,77080000.0
2008-12-31 04:05:00,62.782,62.804,62.782,62.795,60030000.0
2008-12-31 04:06:00,62.824,62.824,62.803,62.808,50610000.0
2008-12-31 04:07:00,62.786,62.786,62.78,62.786,58470000.0
2008-12-31 04:08:00,62.777,62.781,62.763,62.769,84920000.0
2008-12-31 04:09:00,62.773,62.773,62.753,62.766,66370000.0
2008-12-31 04:10:00,62.767,62.779,62.748,62.753,65750000.0
2008-12-31 04:11:00,62.745,62.745,62.731,62.736,70560000.0
2008-12-31 04:12:00,62.782,62.782,62.74,62.74,79500000.0
2008-12-31 04:13:00,62.727,62.727,62.709,62.717,66600000.0
2008-12-31 04:14:00,62.698,62.705,62.689,62.705,42640000.0
2008-12-31 04:15:00,62.717,62.725,62.697,62.725,61580000.0
2008-12-31 04:16:00,62.725,62.728,62.718,62.718,93690000.0
2008-12-31 04:17:00,62.727,62.735,62.72,62.735,87980000.0
2008-12-31 04:18:00,62.726,62.726,62.709,62.719,69980000.0
2008-12-31 04:19:00,62.726,62.726,62.712,62.717,53410000.0
2008-12-31 04:20:00,62.717,62.718,62.709,62.717,81580000.0
2008-12-31 04:21:00,62.734,62.735,62.722,62.722,56770000.0
2008-12-31 04:22:00,62.711,62.722,62.711,62.713,8490000.0
2008-12-31 04:24:00,62.737,62.737,62.729,62.729,70690000.0
2008-12-31 04:26:00,62.722,62.736,62.722,62.728,83670000.0
2008-12-31 04:27:00,62.718,62.719,62.716,62.719,75570000.0
2008-12-31 04:28:00,62.718,62.72,62.717,62.718,56860000.0
2008-12-31 04:29:00,62.717,62.723,62.702,62.71,83560000.0
2008-12-31 04:30:00,62.717,62.722,62.703,62.703,56280000.0
2008-12-31 04:31:00,62.708,62.713,62.7,62.7,12660000.0
2008-12-31 04:32:00,62.692,62.715,62.692,62.708,50550000.0
2008-12-31 04:33:00,62.67,62.682,62.662,62.676,98330000.0
2008-12-31 04:34:00,62.667,62.67,62.666,62.67,144630000.0
2008-12-31 04:35:00,62.653,62.69,62.639,62.659,53480000.0
2008-12-31 04:36:00,62.695,62.695,62.663,62.663,107870000.0
2008-12-31 04:37:00,62.68,62.688,62.68,62.687,104070000.0
2008-12-31 04:38:00,62.696,62.704,62.681,62.69,77470000.0
2008-12-31 04:39:00,62.714,62.714,62.685,62.69,62480000.0
2008-12-31 04:40:00,62.679,62.691,62.679,62.679,42670000.0
2008-12-31 04:41:00,62.686,62.687,62.682,62.682,24460000.0
2008-12-31 04:42:00,62.704,62.704,62.664,62.664,54370000.0
2008-12-31 04:43:00,62.667,62.69,62.663,62.687,26950000.0
2008-12-31 04:44:00,62.692,62.704,62.691,62.691,39460000.0
2008-12-31 04:45:00,62.711,62.724,62.705,62.724,49850000.0
2008-12-31 04:46:00,62.726,62.726,62.716,62.716,70000000.0
2008-12-31 04:47:00,62.71,62.717,62.703,62.708,107140000.0
2008-12-31 04:48:00,62.724,62.724,62.697,62.699,61650000.0
2008-12-31 04:49:00,62.686,62.692,62.68,62.689,66750000.0
2008-12-31 04:50:00,62.699,62.715,62.693,62.715,92830000.0
2008-12-31 04:51:00,62.706,62.706,62.699,62.701,121050000.0
2008-12-31 04:52:00,62.706,62.706,62.696,62.706,147660000.0
2008-12-31 04:53:00,62.722,62.722,62.694,62.72,123120000.0
2008-12-31 04:54:00,62.711,62.711,62.695,62.706,108380000.0
2008-12-31 04:55:00,62.7,62.706,62.7,62.706,58910000.0
2008-12-31 04:56:00,62.706,62.706,62.692,62.692,93220000.0
2008-12-31 04:57:00,62.715,62.715,62.699,62.7,73330000.0
2008-12-31 04:58:00,62.688,62.696,62.688,62.689,71740000.0
2008-12-31 04:59:00,62.697,62.698,62.691,62.698,70030000.0
2008-12-31 05:00:00,62.691,62.715,62.687,62.705,57760000.0
2008-12-31 05:01:00,62.698,62.699,62.697,62.697,59930000.0
2008-12-31 05:02:00,62.687,62.699,62.683,62.698,52350000.0
2008-12-31 05:03:00,62.714,62.714,62.693,62.705,120300000.0
2008-12-31 05:04:00,62.699,62.699,62.696,62.699,79580000.0
2008-12-31 05:06:00,62.723,62.723,62.695,62.699,74290000.0
2008-12-31 05:07:00,62.692,62.697,62.689,62.689,77500000.0
2008-12-31 05:08:00,62.702,62.731,62.698,62.724,58170000.0
2008-12-31 05:09:00,62.71,62.724,62.699,62.699,61890000.0
2008-12-31 05:10:00,62.701,62.708,62.701,62.707,64210000.0
2008-12-31 05:11:00,62.738,62.74,62.737,62.738,87680000.0
2008-12-31 05:12:00,62.726,62.726,62.703,62.703,64120000.0
2008-12-31 05:13:00,62.688,62.689,62.687,62.688,63760000.0
2008-12-31 05:14:00,62.697,62.699,62.697,62.698,73910000.0
2008-12-31 05:15:00,62.713,62.713,62.693,62.693,78120000.0
2008-12-31 05:16:00,62.689,62.691,62.687,62.688,71850000.0
2008-12-31 05:17:00,62.697,62.699,62.697,62.697,39780000.0
2008-12-31 05:18:00,62.732,62.732,62.686,62.711,67640000.0
2008-12-31 05:19:00,62.715,62.715,62.7,62.7,102290000.0
2008-12-31 05:20:00,62.678,62.678,62.671,62.671,94190000.0
2008-12-31 05:21:00,62.695,62.704,62.675,62.704,77220000.0
2008-12-31 05:22:00,62.702,62.714,62.697,62.707,53300000.0
2008-12-31 05:23:00,62.685,62.688,62.658,62.679,81280000.0
2008-12-31 05:24:00,62.659,62.676,62.659,62.676,58000000.0
2008-12-31 05:25:00,62.676,62.676,62.672,62.676,9570000.0
2008-12-31 05:26:00,62.681,62.693,62.681,62.693,41770000.0
2008-12-31 05:27:00,62.687,62.695,62.681,62.688,91170000.0
2008-12-31 05:28:00,62.695,62.695,62.68,62.687,44980000.0
2008-12-31 05:29:00,62.699,62.699,62.697,62.698,36050000.0
2008-12-31 05:30:00,62.713,62.716,62.697,62.705,109330000.0
2008-12-31 05:31:00,62.706,62.708,62.701,62.706,80730000.0
2008-12-31 05:32:00,62.695,62.722,62.695,62.707,35870000.0
2008-12-31 05:33:00,62.719,62.725,62.713,62.725,33470000.0
2008-12-31 05:34:00,62.72,62.728,62.72,62.728,43820000.0
2008-12-31 05:35:00,62.738,62.74,62.734,62.739,91520000.0
2008-12-31 05:36:00,62.756,62.756,62.735,62.74,88170000.0
2008-12-31 05:37:00,62.743,62.753,62.734,62.74,59610000.0
2008-12-31 05:38:00,62.741,62.752,62.732,62.752,64060000.0
2008-12-31 05:39:00,62.755,62.763,62.748,62.755,51700000.0
2008-12-31 05:40:00,62.734,62.752,62.726,62.752,102150000.0
2008-12-31 05:41:00,62.757,62.766,62.757,62.766,65090000.0
2008-12-31 05:42:00,62.794,62.794,62.753,62.753,75310000.0
2008-12-31 05:43:00,62.758,62.759,62.756,62.759,76340000.0
2008-12-31 05:44:00,62.753,62.773,62.753,62.773,120310000.0
2008-12-31 05:45:00,62.765,62.765,62.752,62.752,97260000.0
2008-12-31 05:46:00,62.758,62.765,62.754,62.765,77910000.0
2008-12-31 05:47:00,62.76,62.781,62.747,62.774,90850000.0
2008-12-31 05:48:00,62.764,62.765,62.749,62.765,77800000.0
2008-12-31 05:50:00,62.762,62.762,62.715,62.744,86060000.0
2008-12-31 05:51:00,62.741,62.763,62.736,62.756,59870000.0
2008-12-31 05:52:00,62.746,62.748,62.74,62.746,96690000.0
2008-12-31 05:53:00,62.737,62.745,62.737,62.745,60370000.0
2008-12-31 05:54:00,62.766,62.766,62.744,62.75,83310000.0
2008-12-31 05:55:00,62.76,62.761,62.757,62.758,73780000.0
2008-12-31 05:56:00,62.748,62.752,62.746,62.748,58890000.0
2008-12-31 05:57:00,62.756,62.758,62.751,62.751,81920000.0
2008-12-31 05:58:00,62.739,62.74,62.737,62.738,69250000.0
2008-12-31 06:00:00,62.757,62.76,62.75,62.76,93220000.0
2008-12-31 06:02:00,62.768,62.775,62.761,62.768,91860000.0
2008-12-31 06:03:00,62.74,62.747,62.74,62.747,74300000.0
2008-12-31 06:05:00,62.757,62.757,62.749,62.749,94700000.0
2008-12-31 06:06:00,62.775,62.775,62.759,62.759,76190000.0
2008-12-31 06:07:00,62.765,62.765,62.734,62.734,22820000.0
2008-12-31 06:08:00,62.738,62.763,62.727,62.763,54440000.0
2008-12-31 06:09:00,62.752,62.752,62.725,62.725,55360000.0
2008-12-31 06:10:00,62.73,62.738,62.73,62.738,78980000.0
2008-12-31 06:11:00,62.735,62.735,62.713,62.72,92210000.0
2008-12-31 06:12:00,62.734,62.734,62.704,62.716,122820000.0
2008-12-31 06:13:00,62.704,62.708,62.691,62.707,46920000.0
2008-12-31 06:14:00,62.699,62.708,62.699,62.7,57320000.0
2008-12-31 06:15:00,62.741,62.741,62.705,62.705,78580000.0
2008-12-31 06:16:00,62.706,62.706,62.695,62.705,86740000.0
2008-12-31 06:17:00,62.691,62.702,62.691,62.701,32150000.0
2008-12-31 06:18:00,62.714,62.714,62.686,62.706,79270000.0
2008-12-31 06:19:00,62.71,62.715,62.705,62.715,44130000.0
2008-12-31 06:20:00,62.709,62.723,62.709,62.716,74460000.0
2008-12-31 06:21:00,62.7,62.708,62.7,62.703,77850000.0
2008-12-31 06:22:00,62.712,62.724,62.712,62.724,37470000.0
2008-12-31 06:23:00,62.726,62.73,62.726,62.728,51400000.0
2008-12-31 06:24:00,62.747,62.747,62.729,62.729,62860000.0
2008-12-31 06:25:00,62.721,62.743,62.721,62.728,40470000.0
2008-12-31 06:26:00,62.735,62.735,62.726,62.726,46930000.0
2008-12-31 06:27:00,62.754,62.754,62.726,62.731,84760000.0
2008-12-31 06:28:00,62.728,62.734,62.721,62.721,92340000.0
2008-12-31 06:29:00,62.721,62.735,62.714,62.735,145820000.0
2008-12-31 06:30:00,62.747,62.747,62.739,62.739,69850000.0
2008-12-31 06:31:00,62.718,62.726,62.712,62.726,75110000.0
2008-12-31 06:32:00,62.727,62.733,62.722,62.728,25440000.0
2008-12-31 06:33:00,62.754,62.754,62.698,62.698,49710000.0
2008-12-31 06:34:00,62.711,62.719,62.695,62.716,49600000.0
2008-12-31 06:35:00,62.727,62.728,62.719,62.719,123270000.0
2008-12-31 06:36:00,62.725,62.725,62.71,62.71,77350000.0
2008-12-31 06:37:00,62.718,62.726,62.718,62.725,38960000.0
2008-12-31 06:38:00,62.729,62.739,62.721,62.736,46620000.0
2008-12-31 06:40:00,62.732,62.743,62.732,62.74,61070000.0
2008-12-31 06:41:00,62.732,62.745,62.732,62.738,54750000.0
2008-12-31 06:42:00,62.757,62.757,62.749,62.749,101580000.0
2008-12-31 06:43:00,62.73,62.745,62.73,62.745,128650000.0
2008-12-31 06:44:00,62.732,62.76,62.732,62.758,56870000.0
2008-12-31 06:45:00,62.758,62.758,62.748,62.749,101150000.0
2008-12-31 06:46:00,62.742,62.756,62.742,62.756,106150000.0
2008-12-31 06:47:00,62.749,62.764,62.738,62.75,86880000.0
2008-12-31 06:48:00,62.765,62.766,62.758,62.758,66380000.0
2008-12-31 06:49:00,62.737,62.738,62.735,62.736,39660000.0
2008-12-31 06:51:00,62.756,62.756,62.75,62.75,56510000.0
2008-12-31 06:54:00,62.776,62.776,62.771,62.771,50990000.0
2008-12-31 06:55:00,62.734,62.745,62.734,62.736,66440000.0
2008-12-31 06:56:00,62.745,62.745,62.728,62.744,101840000.0
2008-12-31 06:57:00,62.808,62.808,62.798,62.798,60920000.0
2008-12-31 06:58:00,62.736,62.74,62.735,62.738,71480000.0
2008-12-31 06:59:00,62.72,62.731,62.705,62.705,98050000.0
2008-12-31 07:00:00,62.733,62.733,62.713,62.713,116050000.0
2008-12-31 07:01:00,62.717,62.717,62.708,62.709,137960000.0
2008-12-31 07:02:00,62.726,62.73,62.725,62.726,128980000.0
2008-12-31 07:03:00,62.715,62.719,62.713,62.718,105510000.0
2008-12-31 07:04:00,62.717,62.717,62.71,62.71,59150000.0
2008-12-31 07:05:00,62.715,62.717,62.711,62.711,96370000.0
2008-12-31 07:06:00,62.736,62.736,62.722,62.722,74130000.0
2008-12-31 07:07:00,62.716,62.717,62.712,62.717,72430000.0
2008-12-31 07:08:00,62.72,62.742,62.72,62.735,67760000.0
2008-12-31 07:09:00,62.732,62.746,62.732,62.746,58390000.0
2008-12-31 07:10:00,62.758,62.759,62.757,62.757,56020000.0
2008-12-31 07:11:00,62.755,62.783,62.755,62.783,51580000.0
2008-12-31 07:12:00,62.807,62.807,62.8,62.8,124560000.0
2008-12-31 07:13:00,62.762,62.777,62.762,62.777,83610000.0
2008-12-31 07:14:00,62.765,62.775,62.753,62.768,99460000.0
2008-12-31 07:15:00,62.773,62.773,62.755,62.758,79900000.0
2008-12-31 07:16:00,62.767,62.767,62.759,62.759,86920000.0
2008-12-31 07:17:00,62.774,62.79,62.774,62.785,59500000.0
2008-12-31 07:18:00,62.789,62.792,62.781,62.788,59400000.0
2008-12-31 07:19:00,62.774,62.786,62.774,62.778,56540000.0
2008-12-31 07:20:00,62.786,62.794,62.776,62.781,92010000.0
2008-12-31 07:21:00,62.794,62.794,62.766,62.772,66010000.0
2008-12-31 07:22:00,62.758,62.762,62.743,62.743,66600000.0
2008-12-31 07:23:00,62.738,62.745,62.738,62.74,80060000.0
2008-12-31 07:24:00,62.765,62.765,62.75,62.75,77020000.0
2008-12-31 07:26:00,62.749,62.757,62.749,62.756,44790000.0
2008-12-31 07:27:00,62.799,62.799,62.79,62.79,69750000.0
2008-12-31 07:30:00,62.767,62.767,62.76,62.761,73780000.0
2008-12-31 07:32:00,62.747,62.75,62.747,62.748,80830000.0
2008-12-31 07:33:00,62.789,62.789,62.744,62.764,55150000.0
2008-12-31 07:35:00,62.774,62.777,62.77,62.77,8820000.0
2008-12-31 07:36:00,62.764,62.764,62.752,62.752,14830000.0
2008-12-31 07:38:00,62.743,62.753,62.743,62.753,5480000.0
2008-12-31 07:39:00,62.76,62.76,62.74,62.743,9580000.0
2008-12-31 07:40:00,62.739,62.739,62.727,62.737,11470000.0
2008-12-31 07:41:00,62.732,62.74,62.732,62.737,8870000.0
2008-12-31 07:42:00,62.743,62.743,62.727,62.735,15640000.0
2008-12-31 07:43:00,62.726,62.732,62.711,62.711,16570000.0
2008-12-31 07:44:00,62.726,62.748,62.726,62.74,12590000.0
2008-12-31 07:45:00,62.761,62.761,62.749,62.761,6960000.0
2008-12-31 07:46:00,62.751,62.78,62.751,62.774,10560000.0
2008-12-31 07:48:00,62.822,62.822,62.783,62.783,10340000.0
2008-12-31 07:49:00,62.777,62.779,62.776,62.779,5860000.0
2008-12-31 07:50:00,62.827,62.827,62.82,62.82,6960000.0
2008-12-31 07:51:00,62.752,62.752,62.737,62.752,8120000.0
2008-12-31 07:52:00,62.734,62.734,62.729,62.729,16570000.0
2008-12-31 07:53:00,62.725,62.732,62.719,62.732,9390000.0
2008-12-31 07:54:00,62.751,62.751,62.724,62.73,10380000.0
2008-12-31 07:55:00,62.729,62.729,62.722,62.728,18450000.0
2008-12-31 07:56:00,62.729,62.762,62.728,62.762,15460000.0
2008-12-31 07:57:00,62.75,62.754,62.736,62.754,15290000.0
2008-12-31 07:58:00,62.746,62.787,62.739,62.787,15180000.0
2008-12-31 07:59:00,62.8,62.823,62.798,62.823,13900000.0
2008-12-31 08:00:00,62.827,62.827,62.799,62.799,8080000.0
2008-12-31 08:01:00,62.844,62.935,62.844,62.935,4740000.0
2008-12-31 08:02:00,62.969,62.97,62.882,62.884,20510000.0
2008-12-31 08:03:00,62.88,62.88,62.82,62.821,18270000.0
2008-12-31 08:04:00,62.809,62.846,62.809,62.846,8880000.0
2008-12-31 08:05:00,62.811,62.825,62.801,62.817,12070000.0
2008-12-31 08:06:00,62.843,62.843,62.834,62.834,3010000.0
2008-12-31 08:07:00,62.815,62.815,62.798,62.802,11830000.0
2008-12-31 08:08:00,62.791,62.791,62.769,62.779,12050000.0
2008-12-31 08:09:00,62.776,62.776,62.755,62.76,17320000.0
2008-12-31 08:10:00,62.751,62.764,62.751,62.76,13910000.0
2008-12-31 08:11:00,62.838,62.838,62.829,62.831,13900000.0
2008-12-31 08:12:00,62.749,62.753,62.749,62.753,4930000.0
2008-12-31 08:14:00,62.773,62.774,62.766,62.774,10700000.0
2008-12-31 08:15:00,62.786,62.786,62.753,62.758,11870000.0
2008-12-31 08:16:00,62.746,62.76,62.743,62.76,12030000.0
2008-12-31 08:17:00,62.749,62.752,62.738,62.748,15450000.0
2008-12-31 08:18:00,62.792,62.792,62.745,62.745,9440000.0
2008-12-31 08:19:00,62.74,62.745,62.735,62.745,10340000.0
2008-12-31 08:20:00,62.721,62.737,62.721,62.737,14700000.0
2008-12-31 08:21:00,62.759,62.759,62.73,62.73,11270000.0
2008-12-31 08:22:00,62.721,62.73,62.721,62.727,8260000.0
2008-12-31 08:23:00,62.738,62.739,62.728,62.739,16380000.0
2008-12-31 08:24:00,62.785,62.785,62.77,62.773,14530000.0
2008-12-31 08:26:00,62.755,62.77,62.754,62.769,16710000.0
2008-12-31 08:27:00,62.74,62.745,62.733,62.745,18640000.0
2008-12-31 08:29:00,62.747,62.749,62.743,62.749,9580000.0
2008-12-31 08:30:00,62.764,62.764,62.748,62.751,14480000.0
2008-12-31 08:31:00,62.738,62.744,62.732,62.744,13070000.0
2008-12-31 08:32:00,62.685,62.686,62.678,62.681,8460000.0
2008-12-31 08:33:00,62.683,62.683,62.652,62.662,13790000.0
2008-12-31 08:34:00,62.679,62.694,62.67,62.694,20350000.0
2008-12-31 08:35:00,62.714,62.714,62.695,62.701,13000000.0
2008-12-31 08:36:00,62.734,62.734,62.684,62.708,15670000.0
2008-12-31 08:37:00,62.691,62.72,62.684,62.72,10700000.0
2008-12-31 08:38:00,62.713,62.713,62.694,62.694,13710000.0
2008-12-31 08:39:00,62.714,62.716,62.702,62.716,15980000.0
2008-12-31 08:40:00,62.707,62.707,62.702,62.707,10710000.0
2008-12-31 08:41:00,62.713,62.713,62.694,62.694,14500000.0
2008-12-31 08:42:00,62.727,62.727,62.712,62.718,11570000.0
2008-12-31 08:43:00,62.709,62.709,62.707,62.709,13230000.0
2008-12-31 08:44:00,62.688,62.693,62.677,62.693,19000000.0
2008-12-31 08:45:00,62.694,62.694,62.685,62.688,9800000.0
2008-12-31 08:46:00,62.678,62.696,62.678,62.687,14880000.0
2008-12-31 08:47:00,62.695,62.741,62.694,62.741,7890000.0
2008-12-31 08:48:00,62.741,62.741,62.697,62.697,12960000.0
2008-12-31 08:49:00,62.7,62.702,62.672,62.672,12630000.0
2008-12-31 08:50:00,62.683,62.683,62.664,62.667,16190000.0
2008-12-31 08:51:00,62.709,62.709,62.678,62.687,13930000.0
2008-12-31 08:52:00,62.682,62.703,62.682,62.703,12990000.0
2008-12-31 08:53:00,62.699,62.704,62.688,62.689,14850000.0
2008-12-31 08:54:00,62.694,62.694,62.661,62.665,11090000.0
2008-12-31 08:55:00,62.668,62.68,62.66,62.671,12790000.0
2008-12-31 08:56:00,62.664,62.664,62.646,62.658,14880000.0
2008-12-31 08:57:00,62.658,62.658,62.636,62.636,14720000.0
2008-12-31 08:58:00,62.648,62.651,62.626,62.626,13220000.0
2008-12-31 08:59:00,62.648,62.663,62.626,62.663,21590000.0
2008-12-31 09:00:00,62.672,62.672,62.646,62.646,9390000.0
2008-12-31 09:01:00,62.664,62.667,62.648,62.653,13750000.0
2008-12-31 09:02:00,62.683,62.683,62.653,62.657,13560000.0
2008-12-31 09:03:00,62.693,62.693,62.655,62.655,12580000.0
2008-12-31 09:04:00,62.676,62.676,62.665,62.676,10750000.0
2008-12-31 09:05:00,62.664,62.664,62.639,62.648,14350000.0
2008-12-31 09:06:00,62.657,62.657,62.648,62.654,10370000.0
2008-12-31 09:07:00,62.654,62.665,62.613,62.613,13000000.0
2008-12-31 09:08:00,62.596,62.609,62.591,62.607,18830000.0
2008-12-31 09:09:00,62.6,62.605,62.596,62.597,15660000.0
2008-12-31 09:10:00,62.585,62.593,62.584,62.593,9570000.0
2008-12-31 09:11:00,62.587,62.596,62.579,62.596,22750000.0
2008-12-31 09:12:00,62.608,62.608,62.584,62.6,8650000.0
2008-12-31 09:13:00,62.602,62.615,62.602,62.615,12860000.0
2008-12-31 09:14:00,62.612,62.615,62.61,62.612,12620000.0
2008-12-31 09:15:00,62.616,62.624,62.599,62.599,11840000.0
2008-12-31 09:16:00,62.603,62.603,62.591,62.596,11510000.0
2008-12-31 09:17:00,62.603,62.622,62.603,62.622,16000000.0
2008-12-31 09:18:00,62.613,62.613,62.59,62.596,14120000.0
2008-12-31 09:19:00,62.592,62.602,62.585,62.585,14460000.0
2008-12-31 09:20:00,62.6,62.601,62.583,62.583,12760000.0
2008-12-31 09:21:00,62.609,62.613,62.6,62.6,14880000.0
2008-12-31 09:22:00,62.599,62.614,62.585,62.614,18220000.0
2008-12-31 09:23:00,62.608,62.651,62.598,62.649,16940000.0
2008-12-31 09:24:00,62.687,62.687,62.615,62.615,13750000.0
2008-12-31 09:25:00,62.613,62.624,62.61,62.61,17390000.0
2008-12-31 09:26:00,62.613,62.613,62.594,62.613,15960000.0
2008-12-31 09:27:00,62.627,62.627,62.606,62.608,8820000.0
2008-12-31 09:28:00,62.627,62.653,62.625,62.64,16720000.0
2008-12-31 09:29:00,62.643,62.643,62.625,62.64,11090000.0
2008-12-31 09:30:00,62.629,62.629,62.594,62.594,13570000.0
2008-12-31 09:31:00,62.539,62.595,62.539,62.59,12400000.0
2008-12-31 09:33:00,62.633,62.633,62.605,62.609,13010000.0
2008-12-31 09:34:00,62.604,62.645,62.604,62.645,16570000.0
2008-12-31 09:35:00,62.632,62.632,62.605,62.605,10260000.0
2008-12-31 09:36:00,62.647,62.647,62.638,62.638,14500000.0
2008-12-31 09:37:00,62.6,62.6,62.578,62.578,14880000.0
2008-12-31 09:38:00,62.561,62.568,62.549,62.562,15670000.0
2008-12-31 09:39:00,62.539,62.547,62.534,62.547,13580000.0
2008-12-31 09:40:00,62.544,62.582,62.544,62.582,8820000.0
2008-12-31 09:41:00,62.566,62.566,62.539,62.559,15590000.0
2008-12-31 09:42:00,62.557,62.557,62.524,62.524,9800000.0
2008-12-31 09:43:00,62.52,62.531,62.507,62.511,99660000.0
2008-12-31 09:44:00,62.505,62.528,62.505,62.518,75430000.0
2008-12-31 09:45:00,62.537,62.541,62.52,62.52,113630000.0
2008-12-31 09:46:00,62.531,62.544,62.528,62.538,131620000.0
2008-12-31 09:47:00,62.534,62.55,62.528,62.548,102100000.0
2008-12-31 09:48:00,62.584,62.587,62.562,62.568,107080000.0
2008-12-31 09:49:00,62.558,62.585,62.558,62.579,80380000.0
2008-12-31 09:50:00,62.584,62.589,62.58,62.589,26740000.0
2008-12-31 09:51:00,62.629,62.629,62.611,62.618,40760000.0
2008-12-31 09:52:00,62.619,62.619,62.58,62.618,92920000.0
2008-12-31 09:53:00,62.587,62.608,62.573,62.583,105310000.0
2008-12-31 09:54:00,62.587,62.61,62.573,62.582,87050000.0
2008-12-31 09:55:00,62.569,62.6,62.565,62.592,107720000.0
2008-12-31 09:56:00,62.574,62.584,62.552,62.583,97770000.0
2008-12-31 09:57:00,62.61,62.618,62.599,62.617,98710000.0
2008-12-31 09:58:00,62.616,62.695,62.616,62.678,99340000.0
2008-12-31 09:59:00,62.697,62.769,62.697,62.755,104670000.0
2008-12-31 10:00:00,62.793,62.793,62.757,62.776,56030000.0
2008-12-31 10:01:00,62.776,62.866,62.776,62.801,107780000.0
2008-12-31 10:02:00,62.812,62.824,62.81,62.822,98070000.0
2008-12-31 10:03:00,62.807,62.84,62.8,62.829,53200000.0
2008-12-31 10:04:00,62.852,62.906,62.852,62.902,108610000.0
2008-12-31 10:05:00,62.89,62.913,62.885,62.885,98010000.0
2008-12-31 10:06:00,62.918,62.918,62.885,62.885,102120000.0
2008-12-31 10:07:00,62.858,62.907,62.856,62.856,106410000.0
2008-12-31 10:08:00,62.855,62.872,62.849,62.866,81950000.0
2008-12-31 10:09:00,62.889,62.889,62.856,62.88,58820000.0
2008-12-31 10:10:00,62.891,62.891,62.873,62.885,61170000.0
2008-12-31 10:11:00,62.851,62.859,62.745,62.84,75910000.0
2008-12-31 10:12:00,62.747,62.824,62.669,62.748,73400000.0
2008-12-31 10:13:00,62.749,62.758,62.6,62.6,85890000.0
2008-12-31 10:14:00,62.674,62.697,62.598,62.697,48220000.0
2008-12-31 10:15:00,62.725,62.725,62.631,62.687,57420000.0
2008-12-31 10:16:00,62.702,62.717,62.701,62.702,103900000.0
2008-12-31 10:17:00,62.739,62.74,62.735,62.737,89030000.0
2008-12-31 10:18:00,62.728,62.759,62.703,62.711,63300000.0
2008-12-31 10:19:00,62.722,62.745,62.722,62.726,44370000.0
2008-12-31 10:20:00,62.759,62.785,62.756,62.782,43680000.0
2008-12-31 10:21:00,62.75,62.758,62.73,62.73,76990000.0
2008-12-31 10:22:00,62.718,62.736,62.718,62.719,121460000.0
2008-12-31 10:23:00,62.729,62.747,62.729,62.743,99770000.0
2008-12-31 10:24:00,62.737,62.743,62.729,62.739,113810000.0
2008-12-31 10:25:00,62.746,62.748,62.739,62.746,84190000.0
2008-12-31 10:26:00,62.759,62.771,62.743,62.764,97070000.0
2008-12-31 10:27:00,62.751,62.772,62.751,62.757,52450000.0
2008-12-31 10:28:00,62.778,62.783,62.763,62.774,93710000.0
2008-12-31 10:29:00,62.775,62.781,62.76,62.76,53010000.0
2008-12-31 10:30:00,62.784,62.784,62.753,62.753,61180000.0
2008-12-31 10:31:00,62.765,62.766,62.759,62.759,55720000.0
2008-12-31 10:32:00,62.774,62.774,62.746,62.746,88970000.0
2008-12-31 10:33:00,62.8,62.8,62.761,62.761,110890000.0
2008-12-31 10:34:00,62.742,62.742,62.646,62.646,133480000.0
2008-12-31 10:35:00,62.631,62.749,62.573,62.749,81730000.0
2008-12-31 10:36:00,62.746,62.746,62.564,62.64,89030000.0
2008-12-31 10:37:00,62.643,62.654,62.577,62.583,110980000.0
2008-12-31 10:38:00,62.67,62.698,62.61,62.698,113780000.0
2008-12-31 10:39:00,62.695,62.699,62.69,62.691,118260000.0
2008-12-31 10:40:00,62.675,62.694,62.62,62.624,71470000.0
2008-12-31 10:41:00,62.68,62.69,62.604,62.678,67990000.0
2008-12-31 10:42:00,62.705,62.705,62.595,62.595,55620000.0
2008-12-31 10:43:00,62.593,62.704,62.593,62.627,131300000.0
2008-12-31 10:44:00,62.675,62.675,62.568,62.582,178910000.0
2008-12-31 10:45:00,62.711,62.727,62.584,62.703,103920000.0
2008-12-31 10:46:00,62.721,62.743,62.721,62.743,75420000.0
2008-12-31 10:47:00,62.756,62.764,62.75,62.753,85010000.0
2008-12-31 10:48:00,62.782,62.782,62.751,62.757,99360000.0
2008-12-31 10:49:00,62.755,62.781,62.754,62.764,76450000.0
2008-12-31 10:50:00,62.678,62.693,62.577,62.693,122440000.0
2008-12-31 10:51:00,62.713,62.713,62.695,62.696,138930000.0
2008-12-31 10:52:00,62.701,62.708,62.604,62.708,95800000.0
2008-12-31 10:53:00,62.632,62.794,62.625,62.787,146670000.0
2008-12-31 10:54:00,62.805,62.822,62.805,62.815,102370000.0
2008-12-31 10:55:00,62.803,62.803,62.793,62.798,92770000.0
2008-12-31 10:56:00,62.793,62.82,62.793,62.815,56940000.0
2008-12-31 10:57:00,62.81,62.833,62.81,62.823,57910000.0
2008-12-31 10:58:00,62.837,62.841,62.829,62.829,115030000.0
2008-12-31 10:59:00,62.843,62.843,62.827,62.827,74970000.0
2008-12-31 11:00:00,62.85,62.85,62.835,62.842,95940000.0
2008-12-31 11:01:00,62.835,62.835,62.829,62.833,58570000.0
2008-12-31 11:02:00,62.819,62.854,62.65,62.854,99720000.0
2008-12-31 11:03:00,62.822,62.851,62.822,62.829,77100000.0
2008-12-31 11:04:00,62.804,62.804,62.641,62.641,108090000.0
2008-12-31 11:05:00,62.769,62.838,62.727,62.838,86170000.0
2008-12-31 11:06:00,62.834,62.835,62.815,62.823,81740000.0
2008-12-31 11:07:00,62.83,62.842,62.815,62.842,64990000.0
2008-12-31 11:08:00,62.852,62.852,62.81,62.811,106190000.0
2008-12-31 11:09:00,62.849,62.849,62.809,62.817,100590000.0
2008-12-31 11:10:00,62.805,62.806,62.792,62.792,94640000.0
2008-12-31 11:11:00,62.815,62.815,62.784,62.791,72820000.0
2008-12-31 11:12:00,62.822,62.822,62.778,62.778,12810000.0
2008-12-31 11:13:00,62.787,62.801,62.76,62.791,104580000.0
2008-12-31 11:14:00,62.786,62.794,62.777,62.777,75810000.0
2008-12-31 11:15:00,62.79,62.804,62.776,62.798,79290000.0
2008-12-31 11:16:00,62.798,62.806,62.789,62.789,92790000.0
2008-12-31 11:17:00,62.798,62.805,62.789,62.797,113720000.0
2008-12-31 11:18:00,62.809,62.809,62.772,62.778,43460000.0
2008-12-31 11:19:00,62.786,62.793,62.773,62.778,100540000.0
2008-12-31 11:20:00,62.789,62.803,62.783,62.794,69450000.0
2008-12-31 11:21:00,62.814,62.814,62.803,62.807,101150000.0
2008-12-31 11:22:00,62.788,62.802,62.783,62.791,109060000.0
2008-12-31 11:23:00,62.798,62.816,62.798,62.8,77780000.0
2008-12-31 11:24:00,62.802,62.803,62.79,62.79,65690000.0
2008-12-31 11:25:00,62.789,62.797,62.786,62.786,59280000.0
2008-12-31 11:26:00,62.793,62.808,62.771,62.807,113280000.0
2008-12-31 11:27:00,62.789,62.799,62.789,62.794,98320000.0
2008-12-31 11:29:00,62.796,62.8,62.795,62.797,132510000.0
2008-12-31 11:30:00,62.819,62.819,62.777,62.794,136770000.0
2008-12-31 11:31:00,62.768,62.768,62.725,62.725,79100000.0
2008-12-31 11:32:00,62.742,62.742,62.709,62.734,112460000.0
2008-12-31 11:33:00,62.725,62.725,62.71,62.718,84120000.0
2008-12-31 11:34:00,62.728,62.739,62.719,62.735,69140000.0
2008-12-31 11:35:00,62.726,62.736,62.723,62.732,77210000.0
2008-12-31 11:36:00,62.747,62.752,62.728,62.731,112840000.0
2008-12-31 11:37:00,62.741,62.77,62.741,62.77,72640000.0
2008-12-31 11:38:00,62.767,62.767,62.751,62.758,83050000.0
2008-12-31 11:39:00,62.774,62.774,62.747,62.759,86200000.0
2008-12-31 11:40:00,62.761,62.768,62.76,62.768,58640000.0
2008-12-31 11:41:00,62.774,62.793,62.773,62.773,119370000.0
2008-12-31 11:42:00,62.802,62.802,62.774,62.778,74770000.0
2008-12-31 11:43:00,62.77,62.785,62.77,62.785,69710000.0
2008-12-31 11:44:00,62.788,62.792,62.782,62.789,115270000.0
2008-12-31 11:45:00,62.802,62.802,62.774,62.783,99590000.0
2008-12-31 11:46:00,62.761,62.776,62.761,62.775,86910000.0
2008-12-31 11:47:00,62.77,62.813,62.764,62.813,84130000.0
2008-12-31 11:48:00,62.817,62.817,62.81,62.811,56100000.0
2008-12-31 11:49:00,62.817,62.826,62.812,62.818,97610000.0
2008-12-31 11:50:00,62.803,62.814,62.803,62.812,63290000.0
2008-12-31 11:51:00,62.831,62.835,62.826,62.826,92860000.0
2008-12-31 11:52:00,62.795,62.804,62.791,62.793,106850000.0
2008-12-31 11:53:00,62.806,62.806,62.78,62.78,108050000.0
2008-12-31 11:54:00,62.804,62.804,62.774,62.774,45550000.0
2008-12-31 11:55:00,62.778,62.795,62.773,62.795,57020000.0
2008-12-31 11:56:00,62.784,62.784,62.762,62.769,108890000.0
2008-12-31 11:57:00,62.791,62.791,62.766,62.776,141840000.0
2008-12-31 11:58:00,62.766,62.782,62.766,62.77,89880000.0
2008-12-31 11:59:00,62.771,62.777,62.77,62.777,106780000.0
2008-12-31 12:00:00,62.785,62.785,62.764,62.778,88700000.0
2008-12-31 12:01:00,62.766,62.789,62.766,62.767,97960000.0
2008-12-31 12:02:00,62.77,62.774,62.762,62.762,103810000.0
2008-12-31 12:03:00,62.792,62.792,62.757,62.757,84330000.0
2008-12-31 12:04:00,62.75,62.757,62.748,62.748,43470000.0
2008-12-31 12:05:00,62.753,62.765,62.753,62.765,38190000.0
2008-12-31 12:06:00,62.81,62.81,62.767,62.767,47000000.0
2008-12-31 12:07:00,62.75,62.758,62.75,62.756,80900000.0
2008-12-31 12:08:00,62.758,62.76,62.756,62.756,78560000.0
2008-12-31 12:09:00,62.783,62.783,62.762,62.762,64960000.0
2008-12-31 12:10:00,62.754,62.754,62.724,62.729,86380000.0
2008-12-31 12:11:00,62.734,62.734,62.714,62.726,58710000.0
2008-12-31 12:12:00,62.737,62.737,62.61,62.66,80600000.0
2008-12-31 12:13:00,62.618,62.684,62.611,62.623,84410000.0
2008-12-31 12:14:00,62.635,62.639,62.606,62.612,68410000.0
2008-12-31 12:15:00,62.634,62.651,62.611,62.611,72680000.0
2008-12-31 12:16:00,62.596,62.623,62.425,62.544,76820000.0
2008-12-31 12:17:00,62.553,62.56,62.476,62.509,36370000.0
2008-12-31 12:18:00,62.545,62.545,62.521,62.521,75550000.0
2008-12-31 12:19:00,62.524,62.534,62.52,62.528,62240000.0
2008-12-31 12:20:00,62.527,62.537,62.521,62.521,99270000.0
2008-12-31 12:21:00,62.531,62.531,62.5,62.52,36280000.0
2008-12-31 12:22:00,62.528,62.53,62.527,62.528,98320000.0
2008-12-31 12:23:00,62.51,62.532,62.504,62.532,119260000.0
2008-12-31 12:24:00,62.527,62.527,62.45,62.483,100560000.0
2008-12-31 12:25:00,62.481,62.491,62.474,62.477,55910000.0
2008-12-31 12:26:00,62.487,62.502,62.484,62.487,99880000.0
2008-12-31 12:27:00,62.501,62.501,62.465,62.465,82980000.0
2008-12-31 12:28:00,62.476,62.496,62.435,62.442,80550000.0
2008-12-31 12:29:00,62.434,62.453,62.426,62.443,31480000.0
2008-12-31 12:30:00,62.462,62.462,62.442,62.452,41260000.0
2008-12-31 12:31:00,62.439,62.454,62.439,62.454,29120000.0
2008-12-31 12:32:00,62.431,62.436,62.431,62.431,12770000.0
2008-12-31 12:33:00,62.464,62.464,62.428,62.439,50740000.0
2008-12-31 12:34:00,62.411,62.434,62.411,62.434,46330000.0
2008-12-31 12:35:00,62.439,62.444,62.433,62.439,59130000.0
2008-12-31 12:36:00,62.456,62.456,62.428,62.451,104080000.0
2008-12-31 12:37:00,62.464,62.464,62.431,62.449,51590000.0
2008-12-31 12:38:00,62.454,62.454,62.433,62.438,47130000.0
2008-12-31 12:39:00,62.442,62.444,62.422,62.444,58230000.0
2008-12-31 12:40:00,62.418,62.434,62.413,62.42,59880000.0
2008-12-31 12:41:00,62.424,62.424,62.402,62.423,80640000.0
2008-12-31 12:42:00,62.427,62.432,62.421,62.429,76660000.0
2008-12-31 12:43:00,62.411,62.425,62.411,62.425,107000000.0
2008-12-31 12:44:00,62.422,62.422,62.393,62.406,148810000.0
2008-12-31 12:45:00,62.434,62.493,62.417,62.447,49500000.0
2008-12-31 12:46:00,62.452,62.623,62.45,62.457,48550000.0
2008-12-31 12:47:00,62.547,62.595,62.413,62.469,38930000.0
2008-12-31 12:48:00,62.499,62.499,62.471,62.488,39180000.0
2008-12-31 12:49:00,62.489,62.489,62.442,62.442,47280000.0
2008-12-31 12:50:00,62.443,62.473,62.439,62.468,13350000.0
2008-12-31 12:51:00,62.457,62.459,62.456,62.459,23360000.0
2008-12-31 12:52:00,62.446,62.449,62.411,62.421,78650000.0
2008-12-31 12:53:00,62.439,62.449,62.41,62.443,24970000.0
2008-12-31 12:54:00,62.465,62.465,62.459,62.459,62000000.0
2008-12-31 12:56:00,62.45,62.462,62.433,62.456,53230000.0
2008-12-31 12:57:00,62.437,62.442,62.424,62.437,53980000.0
2008-12-31 12:58:00,62.438,62.443,62.427,62.435,88610000.0
2008-12-31 12:59:00,62.418,62.42,62.402,62.417,66510000.0
2008-12-31 13:00:00,62.424,62.424,62.412,62.416,44910000.0
2008-12-31 13:01:00,62.397,62.413,62.397,62.413,37670000.0
2008-12-31 13:02:00,62.413,62.414,62.41,62.414,15480000.0
2008-12-31 13:03:00,62.442,62.442,62.416,62.416,42240000.0
2008-12-31 13:04:00,62.409,62.418,62.401,62.416,94110000.0
2008-12-31 13:05:00,62.402,62.415,62.402,62.408,40820000.0
2008-12-31 13:06:00,62.436,62.519,62.409,62.485,41300000.0
2008-12-31 13:07:00,62.503,62.503,62.428,62.487,99880000.0
2008-12-31 13:08:00,62.476,62.483,62.446,62.468,87100000.0
2008-12-31 13:09:00,62.458,62.462,62.445,62.462,37640000.0
2008-12-31 13:10:00,62.494,62.494,62.466,62.473,36710000.0
2008-12-31 13:11:00,62.469,62.485,62.464,62.485,43480000.0
2008-12-31 13:12:00,62.494,62.494,62.461,62.488,91170000.0
2008-12-31 13:13:00,62.474,62.48,62.462,62.479,90070000.0
2008-12-31 13:14:00,62.459,62.518,62.459,62.468,62870000.0
2008-12-31 13:15:00,62.457,62.464,62.427,62.449,64500000.0
2008-12-31 13:16:00,62.46,62.507,62.46,62.46,51180000.0
2008-12-31 13:17:00,62.462,62.462,62.443,62.449,114720000.0
2008-12-31 13:18:00,62.466,62.47,62.443,62.443,66450000.0
2008-12-31 13:19:00,62.451,62.458,62.438,62.443,76470000.0
2008-12-31 13:20:00,62.429,62.441,62.422,62.437,79500000.0
2008-12-31 13:21:00,62.473,62.473,62.427,62.465,124190000.0
2008-12-31 13:22:00,62.454,62.454,62.434,62.453,91270000.0
2008-12-31 13:23:00,62.453,62.454,62.435,62.454,79170000.0
2008-12-31 13:24:00,62.468,62.489,62.447,62.459,102990000.0
2008-12-31 13:25:00,62.447,62.454,62.44,62.445,80920000.0
2008-12-31 13:26:00,62.446,62.453,62.444,62.452,85700000.0
2008-12-31 13:27:00,62.466,62.466,62.445,62.448,85320000.0
2008-12-31 13:28:00,62.441,62.451,62.428,62.445,64750000.0
2008-12-31 13:29:00,62.455,62.462,62.442,62.442,102860000.0
2008-12-31 13:30:00,62.463,62.463,62.442,62.449,63320000.0
2008-12-31 13:31:00,62.453,62.472,62.444,62.466,91290000.0
2008-12-31 13:32:00,62.476,62.476,62.452,62.452,73500000.0
2008-12-31 13:33:00,62.482,62.53,62.462,62.53,67100000.0
2008-12-31 13:34:00,62.466,62.543,62.462,62.481,86660000.0
2008-12-31 13:35:00,62.479,62.583,62.477,62.571,74450000.0
2008-12-31 13:36:00,62.606,62.606,62.5,62.547,95820000.0
2008-12-31 13:37:00,62.56,62.58,62.546,62.568,92630000.0
2008-12-31 13:38:00,62.584,62.584,62.554,62.561,121380000.0
2008-12-31 13:39:00,62.595,62.595,62.558,62.594,82970000.0
2008-12-31 13:40:00,62.587,62.601,62.565,62.577,69580000.0
2008-12-31 13:41:00,62.572,62.601,62.547,62.547,96000000.0
2008-12-31 13:42:00,62.563,62.563,62.53,62.53,92900000.0
2008-12-31 13:43:00,62.541,62.575,62.539,62.541,76610000.0
2008-12-31 13:44:00,62.537,62.54,62.525,62.525,25920000.0
2008-12-31 13:45:00,62.528,62.528,62.477,62.483,51420000.0
2008-12-31 13:46:00,62.491,62.511,62.486,62.504,63500000.0
2008-12-31 13:47:00,62.511,62.513,62.504,62.508,78830000.0
2008-12-31 13:48:00,62.524,62.534,62.509,62.534,94640000.0
2008-12-31 13:49:00,62.53,62.54,62.523,62.536,108150000.0
2008-12-31 13:50:00,62.543,62.545,62.499,62.543,45900000.0
2008-12-31 13:51:00,62.529,62.541,62.529,62.539,60830000.0
2008-12-31 13:52:00,62.531,62.546,62.53,62.546,87740000.0
2008-12-31 13:53:00,62.555,62.555,62.542,62.555,89500000.0
2008-12-31 13:54:00,62.574,62.574,62.547,62.55,30450000.0
2008-12-31 13:55:00,62.551,62.571,62.546,62.56,80830000.0
2008-12-31 13:56:00,62.564,62.565,62.546,62.565,42400000.0
2008-12-31 13:57:00,62.567,62.571,62.556,62.559,71820000.0
2008-12-31 13:58:00,62.581,62.618,62.581,62.599,81530000.0
2008-12-31 13:59:00,62.596,62.652,62.578,62.605,37950000.0
2008-12-31 14:00:00,62.611,62.611,62.586,62.598,53530000.0
2008-12-31 14:01:00,62.589,62.592,62.571,62.587,68940000.0
2008-12-31 14:02:00,62.601,62.7,62.589,62.634,37440000.0
2008-12-31 14:03:00,62.648,62.679,62.587,62.587,45730000.0
2008-12-31 14:04:00,62.589,62.597,62.583,62.596,88130000.0
2008-12-31 14:05:00,62.604,62.611,62.577,62.579,108010000.0
2008-12-31 14:06:00,62.598,62.598,62.553,62.553,159240000.0
2008-12-31 14:07:00,62.556,62.564,62.552,62.552,71370000.0
2008-12-31 14:08:00,62.555,62.631,62.555,62.62,72950000.0
2008-12-31 14:09:00,62.64,62.764,62.601,62.677,27360000.0
2008-12-31 14:10:00,62.66,62.751,62.625,62.647,44240000.0
2008-12-31 14:11:00,62.613,62.641,62.613,62.622,51920000.0
2008-12-31 14:12:00,62.634,62.634,62.604,62.604,115190000.0
2008-12-31 14:13:00,62.605,62.611,62.592,62.598,83140000.0
2008-12-31 14:14:00,62.608,62.623,62.608,62.615,32590000.0
2008-12-31 14:15:00,62.634,62.634,62.615,62.62,40650000.0
2008-12-31 14:16:00,62.615,62.649,62.613,62.649,10750000.0
2008-12-31 14:17:00,62.658,62.675,62.653,62.675,62670000.0
2008-12-31 14:18:00,62.688,62.688,62.631,62.656,56110000.0
2008-12-31 14:19:00,62.645,62.649,62.624,62.644,115880000.0
2008-12-31 14:20:00,62.662,62.688,62.662,62.688,154430000.0
2008-12-31 14:21:00,62.702,62.811,62.692,62.808,62220000.0
2008-12-31 14:22:00,62.798,62.811,62.686,62.748,125760000.0
2008-12-31 14:23:00,62.706,62.801,62.662,62.801,113910000.0
2008-12-31 14:24:00,62.735,62.823,62.699,62.705,93670000.0
2008-12-31 14:25:00,62.706,62.827,62.701,62.753,67170000.0
2008-12-31 14:26:00,62.76,62.77,62.68,62.688,42110000.0
2008-12-31 14:27:00,62.773,62.773,62.676,62.704,23240000.0
2008-12-31 14:28:00,62.782,62.788,62.702,62.788,60340000.0
2008-12-31 14:29:00,62.709,62.796,62.706,62.794,28730000.0
2008-12-31 14:30:00,62.814,62.814,62.707,62.782,37440000.0
2008-12-31 14:31:00,62.705,62.784,62.703,62.778,48490000.0
2008-12-31 14:32:00,62.688,62.69,62.686,62.686,71140000.0
2008-12-31 14:33:00,62.799,62.799,62.692,62.714,106370000.0
2008-12-31 14:34:00,62.784,62.786,62.695,62.695,63260000.0
2008-12-31 14:35:00,62.692,62.769,62.688,62.769,69850000.0
2008-12-31 14:36:00,62.803,62.803,62.774,62.774,104720000.0
2008-12-31 14:37:00,62.77,62.789,62.735,62.761,129230000.0
2008-12-31 14:38:00,62.817,62.829,62.775,62.821,146370000.0
2008-12-31 14:39:00,62.817,62.828,62.781,62.821,127390000.0
2008-12-31 14:40:00,62.832,62.839,62.81,62.81,111210000.0
2008-12-31 14:41:00,62.806,62.851,62.78,62.851,64770000.0
2008-12-31 14:42:00,62.848,62.85,62.847,62.849,99930000.0
2008-12-31 14:43:00,62.821,62.846,62.821,62.846,78200000.0
2008-12-31 14:44:00,62.818,62.822,62.817,62.817,72090000.0
2008-12-31 14:45:00,62.839,62.849,62.81,62.838,72420000.0
2008-12-31 14:46:00,62.84,62.841,62.812,62.812,59970000.0
2008-12-31 14:47:00,62.808,62.825,62.808,62.81,66660000.0
2008-12-31 14:48:00,62.842,62.842,62.805,62.805,51030000.0
2008-12-31 14:49:00,62.807,62.807,62.8,62.8,131820000.0
2008-12-31 14:50:00,62.79,62.796,62.788,62.796,89950000.0
2008-12-31 14:51:00,62.814,62.814,62.796,62.799,111130000.0
2008-12-31 14:52:00,62.792,62.816,62.792,62.816,87360000.0
2008-12-31 14:53:00,62.81,62.813,62.801,62.801,74920000.0
2008-12-31 14:54:00,62.826,62.827,62.817,62.817,60330000.0
2008-12-31 14:55:00,62.82,62.822,62.8,62.8,60480000.0
2008-12-31 14:56:00,62.795,62.802,62.782,62.789,63950000.0
2008-12-31 14:57:00,62.799,62.819,62.789,62.808,94120000.0
2008-12-31 14:58:00,62.812,62.812,62.787,62.789,71800000.0
2008-12-31 14:59:00,62.797,62.797,62.789,62.789,63800000.0
2008-12-31 15:00:00,62.822,62.822,62.806,62.816,73010000.0
2008-12-31 15:01:00,62.81,62.824,62.81,62.818,82860000.0
2008-12-31 15:02:00,62.836,62.836,62.821,62.828,73390000.0
2008-12-31 15:03:00,62.852,62.852,62.83,62.83,40700000.0
2008-12-31 15:04:00,62.818,62.826,62.805,62.826,66630000.0
2008-12-31 15:05:00,62.819,62.824,62.812,62.819,108800000.0
2008-12-31 15:06:00,62.844,62.844,62.824,62.828,88190000.0
2008-12-31 15:07:00,62.842,62.864,62.832,62.858,77320000.0
2008-12-31 15:08:00,62.866,62.866,62.844,62.855,55520000.0
2008-12-31 15:09:00,62.831,62.853,62.831,62.839,82000000.0
2008-12-31 15:10:00,62.846,62.856,62.841,62.841,56200000.0
2008-12-31 15:11:00,62.848,62.848,62.826,62.837,21450000.0
2008-12-31 15:12:00,62.872,62.872,62.822,62.822,76670000.0
2008-12-31 15:13:00,62.83,62.851,62.826,62.838,101880000.0
2008-12-31 15:14:00,62.829,62.858,62.821,62.853,82670000.0
2008-12-31 15:15:00,62.872,62.89,62.859,62.867,81340000.0
2008-12-31 15:16:00,62.873,62.884,62.873,62.873,65080000.0
2008-12-31 15:17:00,62.865,62.879,62.856,62.879,107540000.0
2008-12-31 15:18:00,62.873,62.882,62.802,62.837,102130000.0
2008-12-31 15:19:00,62.826,62.837,62.805,62.836,94220000.0
2008-12-31 15:20:00,62.844,62.844,62.79,62.793,65910000.0
2008-12-31 15:21:00,62.791,62.793,62.777,62.782,15480000.0
2008-12-31 15:22:00,62.808,62.809,62.753,62.753,108170000.0
2008-12-31 15:23:00,62.777,62.79,62.763,62.79,80450000.0
2008-12-31 15:24:00,62.792,62.837,62.767,62.8,76960000.0
2008-12-31 15:25:00,62.759,62.792,62.731,62.731,88950000.0
2008-12-31 15:26:00,62.744,62.788,62.735,62.735,118800000.0
2008-12-31 15:27:00,62.779,62.779,62.735,62.741,36240000.0
2008-12-31 15:28:00,62.773,62.801,62.743,62.77,99670000.0
2008-12-31 15:29:00,62.775,62.799,62.75,62.771,68670000.0
2008-12-31 15:30:00,62.777,62.788,62.763,62.777,101540000.0
2008-12-31 15:31:00,62.773,62.773,62.753,62.753,107040000.0
2008-12-31 15:32:00,62.755,62.789,62.755,62.789,75020000.0
2008-12-31 15:33:00,62.821,62.835,62.788,62.832,67860000.0
2008-12-31 15:34:00,62.842,62.842,62.801,62.832,54370000.0
2008-12-31 15:35:00,62.815,62.815,62.678,62.707,121190000.0
2008-12-31 15:36:00,62.759,62.807,62.741,62.799,99350000.0
2008-12-31 15:37:00,62.802,62.802,62.719,62.773,109030000.0
2008-12-31 15:38:00,62.717,62.79,62.717,62.79,127690000.0
2008-12-31 15:39:00,62.753,62.795,62.753,62.758,130640000.0
2008-12-31 15:40:00,62.794,62.81,62.767,62.803,78070000.0
2008-12-31 15:41:00,62.767,62.808,62.767,62.783,108250000.0
2008-12-31 15:42:00,62.818,62.851,62.78,62.851,88420000.0
2008-12-31 15:43:00,62.849,62.856,62.848,62.856,67900000.0
2008-12-31 15:44:00,62.847,62.86,62.824,62.86,80890000.0
2008-12-31 15:45:00,62.883,62.883,62.832,62.871,101330000.0
2008-12-31 15:46:00,62.861,62.861,62.824,62.824,71180000.0
2008-12-31 15:47:00,62.813,62.836,62.813,62.836,91770000.0
2008-12-31 15:48:00,62.867,62.867,62.842,62.859,80020000.0
2008-12-31 15:49:00,62.868,62.876,62.863,62.876,63830000.0
2008-12-31 15:50:00,62.877,62.88,62.866,62.878,121660000.0
2008-12-31 15:51:00,62.907,62.937,62.88,62.937,66950000.0
2008-12-31 15:52:00,62.934,62.935,62.899,62.904,72510000.0
2008-12-31 15:53:00,62.898,62.948,62.898,62.946,109450000.0
2008-12-31 15:54:00,62.947,62.955,62.942,62.942,88560000.0
2008-12-31 15:55:00,62.946,62.956,62.943,62.956,80750000.0
2008-12-31 15:56:00,62.959,62.964,62.95,62.964,83420000.0
2008-12-31 15:57:00,62.962,62.962,62.941,62.941,49150000.0
2008-12-31 15:58:00,62.95,62.955,62.942,62.949,87670000.0
2008-12-31 15:59:00,62.953,62.953,62.917,62.917,70550000.0
2008-12-31 16:00:00,62.923,62.932,62.921,62.93,88130000.0
2008-12-31 16:01:00,62.933,62.933,62.921,62.921,93960000.0
2008-12-31 16:02:00,62.924,62.924,62.885,62.885,115540000.0
2008-12-31 16:03:00,62.892,62.892,62.854,62.862,45980000.0
2008-12-31 16:04:00,62.838,62.861,62.823,62.823,45500000.0
2008-12-31 16:05:00,62.785,62.829,62.785,62.823,116290000.0
2008-12-31 16:06:00,62.807,62.807,62.735,62.758,141740000.0
2008-12-31 16:07:00,62.811,62.847,62.78,62.842,92800000.0
2008-12-31 16:08:00,62.847,62.854,62.837,62.854,100100000.0
2008-12-31 16:09:00,62.874,62.874,62.837,62.837,91250000.0
2008-12-31 16:10:00,62.817,62.826,62.771,62.771,105110000.0
2008-12-31 16:11:00,62.781,62.835,62.781,62.835,102180000.0
2008-12-31 16:12:00,62.876,62.876,62.846,62.846,80970000.0
2008-12-31 16:13:00,62.848,62.849,62.839,62.839,53460000.0
2008-12-31 16:14:00,62.845,62.845,62.83,62.838,40600000.0
2008-12-31 16:15:00,62.877,62.877,62.843,62.843,46420000.0
2008-12-31 16:16:00,62.852,62.86,62.835,62.835,85500000.0
2008-12-31 16:17:00,62.822,62.844,62.822,62.844,82120000.0
2008-12-31 16:18:00,62.873,62.873,62.833,62.856,67910000.0
2008-12-31 16:19:00,62.854,62.874,62.854,62.867,80880000.0
2008-12-31 16:20:00,62.865,62.918,62.865,62.914,52400000.0
2008-12-31 16:21:00,62.942,62.942,62.894,62.894,86860000.0
2008-12-31 16:22:00,62.902,62.93,62.895,62.904,80500000.0
2008-12-31 16:23:00,62.903,62.93,62.903,62.924,64160000.0
2008-12-31 16:24:00,62.907,62.914,62.897,62.897,76130000.0
2008-12-31 16:25:00,62.903,62.907,62.9,62.907,78560000.0
2008-12-31 16:26:00,62.899,62.906,62.899,62.9,36570000.0
2008-12-31 16:27:00,62.91,62.91,62.877,62.878,70630000.0
2008-12-31 16:28:00,62.864,62.876,62.864,62.876,64700000.0
2008-12-31 16:29:00,62.885,62.887,62.878,62.879,93980000.0
2008-12-31 16:30:00,62.916,62.916,62.888,62.889,32530000.0
2008-12-31 16:31:00,62.896,62.906,62.883,62.906,92140000.0
2008-12-31 16:32:00,62.897,62.904,62.89,62.89,114020000.0
2008-12-31 16:33:00,62.921,62.921,62.885,62.885,101850000.0
2008-12-31 16:34:00,62.88,62.885,62.879,62.883,55980000.0
2008-12-31 16:35:00,62.893,62.894,62.88,62.88,100440000.0
2008-12-31 16:36:00,62.896,62.896,62.845,62.851,79460000.0
2008-12-31 16:37:00,62.839,62.875,62.788,62.788,89140000.0
2008-12-31 16:38:00,62.822,62.826,62.767,62.767,35740000.0
2008-12-31 16:39:00,62.841,62.841,62.775,62.775,40810000.0
2008-12-31 16:40:00,62.822,62.822,62.757,62.757,35950000.0
2008-12-31 16:41:00,62.756,62.763,62.75,62.763,13890000.0
2008-12-31 16:42:00,62.811,62.811,62.74,62.772,53100000.0
2008-12-31 16:43:00,62.768,62.768,62.716,62.716,46390000.0
2008-12-31 16:44:00,62.743,62.772,62.7,62.754,53280000.0
2008-12-31 16:45:00,62.798,62.819,62.778,62.804,105170000.0
2008-12-31 16:46:00,62.806,62.81,62.793,62.793,53800000.0
2008-12-31 16:47:00,62.8,62.804,62.79,62.804,42870000.0
2008-12-31 16:48:00,62.82,62.82,62.742,62.78,59700000.0
2008-12-31 16:49:00,62.797,62.808,62.784,62.806,52690000.0
2008-12-31 16:50:00,62.805,62.805,62.773,62.794,79110000.0
2008-12-31 16:51:00,62.823,62.823,62.793,62.817,72120000.0
2008-12-31 16:52:00,62.821,62.821,62.749,62.81,104260000.0
2008-12-31 16:53:00,62.832,62.89,62.774,62.883,153270000.0
2008-12-31 16:54:00,62.913,62.927,62.907,62.91,41030000.0
2008-12-31 16:55:00,62.889,62.902,62.773,62.902,48570000.0
2008-12-31 16:56:00,62.918,62.942,62.916,62.927,43690000.0
2008-12-31 16:57:00,62.942,62.945,62.922,62.945,37390000.0
2008-12-31 16:58:00,62.94,62.956,62.878,62.878,43640000.0
2008-12-31 16:59:00,62.898,62.928,62.875,62.875,10150000.0
2008-12-31 17:00:00,62.917,62.944,62.825,62.867,24790000.0
2008-12-31 17:01:00,62.815,62.883,62.815,62.883,78270000.0
2008-12-31 17:02:00,62.83,62.875,62.822,62.863,29910000.0
2008-12-31 17:03:00,62.881,62.881,62.797,62.797,64900000.0
2008-12-31 17:04:00,62.793,62.835,62.79,62.818,39000000.0
2008-12-31 17:05:00,62.829,62.871,62.787,62.871,53500000.0
2008-12-31 17:06:00,62.862,62.862,62.796,62.844,52900000.0
2008-12-31 17:07:00,62.857,62.884,62.792,62.871,82860000.0
2008-12-31 17:08:00,62.903,62.931,62.887,62.908,64930000.0
2008-12-31 17:09:00,62.939,62.939,62.873,62.873,41530000.0
2008-12-31 17:10:00,62.875,62.89,62.871,62.871,40560000.0
2008-12-31 17:11:00,62.886,62.888,62.857,62.858,17840000.0
2008-12-31 17:12:00,62.918,62.918,62.767,62.767,38810000.0
2008-12-31 17:13:00,62.838,62.856,62.801,62.843,108660000.0
2008-12-31 17:14:00,62.839,62.851,62.815,62.815,43250000.0
2008-12-31 17:15:00,62.852,62.852,62.779,62.806,33940000.0
2008-12-31 17:16:00,62.782,62.827,62.782,62.789,107900000.0
2008-12-31 17:17:00,62.834,62.834,62.792,62.825,82480000.0
2008-12-31 17:18:00,62.852,62.852,62.782,62.84,43500000.0
2008-12-31 17:19:00,62.857,62.862,62.826,62.862,36050000.0
2008-12-31 17:20:00,62.857,62.868,62.837,62.84,47730000.0
2008-12-31 17:21:00,62.883,62.883,62.835,62.844,97010000.0
2008-12-31 17:22:00,62.811,62.852,62.811,62.814,98570000.0
2008-12-31 17:23:00,62.84,62.84,62.806,62.833,62810000.0
2008-12-31 17:24:00,62.881,62.881,62.801,62.844,61530000.0
2008-12-31 17:25:00,62.861,62.861,62.828,62.847,54090000.0
2008-12-31 17:26:00,62.85,62.85,62.797,62.811,115840000.0
2008-12-31 17:27:00,62.83,62.83,62.792,62.792,66960000.0
2008-12-31 17:28:00,62.836,62.905,62.836,62.901,77390000.0
2008-12-31 17:29:00,62.907,62.907,62.901,62.902,79270000.0
2008-12-31 17:30:00,62.917,62.917,62.822,62.87,123760000.0
2008-12-31 17:31:00,62.877,62.884,62.871,62.872,102070000.0
2008-12-31 17:32:00,62.873,62.89,62.816,62.88,78750000.0
2008-12-31 17:33:00,62.93,62.93,62.883,62.887,97910000.0
2008-12-31 17:34:00,62.881,62.9,62.881,62.889,80530000.0
2008-12-31 17:35:00,62.876,62.894,62.872,62.872,94380000.0
2008-12-31 17:36:00,62.924,62.924,62.883,62.908,85670000.0
2008-12-31 17:37:00,62.92,62.922,62.91,62.91,63920000.0
2008-12-31 17:38:00,62.926,62.961,62.926,62.961,97300000.0
2008-12-31 17:39:00,62.958,62.972,62.956,62.972,63910000.0
2008-12-31 17:40:00,62.98,62.997,62.98,62.997,91900000.0
2008-12-31 17:41:00,62.984,63.013,62.984,63.013,70460000.0
2008-12-31 17:42:00,63.001,63.001,62.971,62.995,65750000.0
2008-12-31 17:43:00,62.988,62.993,62.973,62.993,83620000.0
2008-12-31 17:44:00,62.992,63.004,62.985,62.995,69820000.0
2008-12-31 17:45:00,63.016,63.017,63.002,63.009,95050000.0
2008-12-31 17:46:00,63.0,63.004,62.984,62.996,95340000.0
2008-12-31 17:47:00,63.002,63.03,63.002,63.025,131150000.0
2008-12-31 17:48:00,63.071,63.071,63.009,63.028,88890000.0
2008-12-31 17:49:00,63.027,63.046,63.007,63.037,74290000.0
2008-12-31 17:50:00,63.044,63.048,63.015,63.045,96220000.0
2008-12-31 17:51:00,63.071,63.071,63.029,63.033,88690000.0
2008-12-31 17:52:00,63.038,63.046,63.014,63.046,86860000.0
2008-12-31 17:53:00,63.029,63.045,63.029,63.034,25220000.0
2008-12-31 17:54:00,63.065,63.065,63.027,63.034,55760000.0
2008-12-31 17:55:00,63.02,63.036,63.014,63.028,64940000.0
2008-12-31 17:56:00,63.015,63.017,62.973,63.016,76960000.0
2008-12-31 17:57:00,63.041,63.041,62.978,62.978,84880000.0
2008-12-31 17:58:00,62.966,62.966,62.884,62.909,111620000.0
2008-12-31 17:59:00,62.911,62.911,62.803,62.842,41750000.0
2008-12-31 18:00:00,62.831,62.893,62.81,62.893,59700000.0
2008-12-31 18:01:00,62.904,62.904,62.8,62.863,79900000.0
2008-12-31 18:02:00,62.879,62.946,62.85,62.946,87150000.0
2008-12-31 18:03:00,62.939,63.012,62.912,63.012,30260000.0
2008-12-31 18:04:00,63.002,63.014,62.995,62.998,73770000.0
2008-12-31 18:05:00,63.004,63.043,63.004,63.043,48460000.0
2008-12-31 18:06:00,63.037,63.05,63.02,63.042,74340000.0
2008-12-31 18:07:00,63.052,63.056,63.044,63.054,82610000.0
2008-12-31 18:08:00,63.071,63.074,63.064,63.067,37810000.0
2008-12-31 18:09:00,63.048,63.08,63.045,63.077,52280000.0
2008-12-31 18:10:00,63.077,63.077,63.069,63.076,70660000.0
2008-12-31 18:11:00,63.083,63.083,63.063,63.063,43880000.0
2008-12-31 18:12:00,63.091,63.091,63.056,63.067,46670000.0
2008-12-31 18:13:00,63.064,63.064,63.051,63.051,90010000.0
2008-12-31 18:14:00,63.045,63.055,63.041,63.047,103850000.0
2008-12-31 18:15:00,63.081,63.081,63.042,63.05,148590000.0
2008-12-31 18:16:00,63.052,63.052,63.032,63.032,69690000.0
2008-12-31 18:17:00,63.025,63.025,63.013,63.013,74330000.0
2008-12-31 18:18:00,63.041,63.041,62.997,63.005,28460000.0
2008-12-31 18:19:00,62.982,62.986,62.933,62.935,44460000.0
2008-12-31 18:20:00,62.939,62.951,62.927,62.949,50220000.0
2008-12-31 18:21:00,62.964,62.964,62.937,62.941,125490000.0
2008-12-31 18:22:00,62.935,62.967,62.935,62.965,84660000.0
2008-12-31 18:23:00,62.984,63.01,62.984,62.989,30440000.0
2008-12-31 18:24:00,63.014,63.014,62.992,63.006,45770000.0
2008-12-31 18:25:00,62.988,62.988,62.969,62.97,9250000.0
2008-12-31 18:26:00,62.962,62.981,62.955,62.978,59270000.0
2008-12-31 18:27:00,63.003,63.003,62.97,62.973,53650000.0
2008-12-31 18:28:00,62.965,62.965,62.94,62.94,105300000.0
2008-12-31 18:29:00,62.942,62.942,62.912,62.912,141970000.0
2008-12-31 18:30:00,62.931,62.993,62.899,62.981,55540000.0
2008-12-31 18:31:00,62.978,62.982,62.961,62.961,113410000.0
2008-12-31 18:32:00,62.964,62.964,62.938,62.948,113350000.0
2008-12-31 18:33:00,62.971,62.998,62.951,62.969,86940000.0
2008-12-31 18:34:00,63.0,63.0,62.944,62.944,68040000.0
2008-12-31 18:35:00,62.974,62.987,62.949,62.951,40140000.0
2008-12-31 18:36:00,62.991,63.033,62.971,63.009,23140000.0
2008-12-31 18:37:00,63.002,63.031,62.997,63.025,51180000.0
2008-12-31 18:38:00,63.02,63.069,63.002,63.069,33580000.0
2008-12-31 18:39:00,63.059,63.059,62.999,63.026,33910000.0
2008-12-31 18:40:00,63.015,63.036,62.996,63.028,54510000.0
2008-12-31 18:41:00,63.043,63.043,63.013,63.023,62950000.0
2008-12-31 18:42:00,63.028,63.028,62.971,62.971,112490000.0
2008-12-31 18:43:00,62.988,63.003,62.979,63.003,65740000.0
2008-12-31 18:44:00,62.982,63.046,62.982,63.036,69370000.0
2008-12-31 18:45:00,63.038,63.061,63.022,63.061,98680000.0
2008-12-31 18:46:00,63.056,63.094,63.046,63.094,136530000.0
2008-12-31 18:47:00,63.076,63.094,63.034,63.087,153030000.0
2008-12-31 18:48:00,63.185,63.185,63.084,63.092,126790000.0
2008-12-31 18:49:00,63.082,63.093,63.062,63.093,107160000.0
2008-12-31 18:50:00,63.093,63.12,63.089,63.091,61800000.0
2008-12-31 18:51:00,63.122,63.122,63.074,63.074,88770000.0
2008-12-31 18:52:00,63.074,63.085,63.044,63.052,82980000.0
2008-12-31 18:53:00,63.047,63.064,63.044,63.057,71890000.0
2008-12-31 18:54:00,63.064,63.064,63.042,63.048,64470000.0
2008-12-31 18:55:00,63.062,63.081,63.06,63.062,61630000.0
2008-12-31 18:56:00,63.078,63.081,63.06,63.06,56330000.0
2008-12-31 18:57:00,63.101,63.101,63.063,63.063,51300000.0
2008-12-31 18:58:00,63.069,63.08,63.065,63.076,120470000.0
2008-12-31 18:59:00,63.087,63.087,63.07,63.085,82520000.0
2008-12-31 19:00:00,63.111,63.111,63.077,63.095,110130000.0
2008-12-31 19:01:00,63.085,63.09,63.067,63.071,76360000.0
2008-12-31 19:02:00,63.06,63.073,63.06,63.068,76800000.0
2008-12-31 19:03:00,63.098,63.112,63.086,63.106,60410000.0
2008-12-31 19:04:00,63.098,63.098,63.064,63.064,59340000.0
2008-12-31 19:05:00,63.075,63.075,63.063,63.069,63100000.0
2008-12-31 19:06:00,63.091,63.091,63.055,63.061,92960000.0
2008-12-31 19:07:00,63.051,63.057,63.051,63.057,68410000.0
2008-12-31 19:09:00,63.087,63.087,63.078,63.078,72750000.0
2008-12-31 19:10:00,63.05,63.058,63.05,63.058,85600000.0
2008-12-31 19:11:00,63.089,63.09,63.087,63.087,73150000.0
2008-12-31 19:12:00,63.074,63.074,63.051,63.051,42510000.0
2008-12-31 19:13:00,63.059,63.06,63.057,63.059,66820000.0
2008-12-31 19:14:00,63.05,63.059,63.05,63.051,101030000.0
2008-12-31 19:15:00,63.083,63.083,63.056,63.067,87560000.0
2008-12-31 19:16:00,63.078,63.083,63.062,63.069,76910000.0
2008-12-31 19:17:00,63.091,63.123,63.091,63.105,60180000.0
2008-12-31 19:18:00,63.144,63.144,63.112,63.112,79340000.0
2008-12-31 19:19:00,63.107,63.115,63.103,63.106,56030000.0
2008-12-31 19:20:00,63.12,63.126,63.12,63.124,5830000.0
2008-12-31 19:21:00,63.152,63.152,63.114,63.121,45680000.0
2008-12-31 19:22:00,63.116,63.119,63.095,63.104,72050000.0
2008-12-31 19:23:00,63.096,63.096,63.089,63.09,46650000.0
2008-12-31 19:24:00,63.131,63.131,63.091,63.106,50420000.0
2008-12-31 19:25:00,63.098,63.104,63.092,63.098,86730000.0
2008-12-31 19:27:00,63.125,63.125,63.105,63.112,156650000.0
2008-12-31 19:28:00,63.099,63.106,63.099,63.106,68900000.0
2008-12-31 19:29:00,63.11,63.217,63.11,63.141,85970000.0
2008-12-31 19:30:00,63.245,63.245,63.087,63.102,27360000.0
2008-12-31 19:31:00,63.117,63.146,63.099,63.111,47090000.0
2008-12-31 19:32:00,63.178,63.196,63.149,63.196,44140000.0
2008-12-31 19:33:00,63.212,63.212,63.149,63.185,125890000.0
2008-12-31 19:34:00,63.15,63.232,63.15,63.232,83810000.0
2008-12-31 19:35:00,63.224,63.228,63.136,63.215,30760000.0
2008-12-31 19:36:00,63.249,63.249,63.137,63.203,45800000.0
2008-12-31 19:37:00,63.145,63.195,63.145,63.145,11080000.0
2008-12-31 19:38:00,63.21,63.21,63.132,63.138,64610000.0
2008-12-31 19:39:00,63.215,63.215,63.127,63.161,56810000.0
2008-12-31 19:40:00,63.138,63.146,63.033,63.034,112310000.0
2008-12-31 19:41:00,63.066,63.08,63.053,63.077,148770000.0
2008-12-31 19:42:00,63.121,63.121,63.077,63.084,59080000.0
2008-12-31 19:43:00,63.071,63.084,63.063,63.077,110360000.0
2008-12-31 19:44:00,63.084,63.125,63.071,63.072,107960000.0
2008-12-31 19:45:00,63.163,63.163,63.08,63.08,79130000.0
2008-12-31 19:46:00,63.084,63.139,63.084,63.09,67990000.0
2008-12-31 19:47:00,63.131,63.133,63.069,63.073,44770000.0
2008-12-31 19:48:00,63.141,63.171,63.073,63.171,27800000.0
2008-12-31 19:49:00,63.078,63.23,63.078,63.226,55660000.0
2008-12-31 19:50:00,63.235,63.235,63.079,63.154,29810000.0
2008-12-31 19:51:00,63.071,63.209,63.067,63.209,33730000.0
2008-12-31 19:52:00,63.08,63.231,63.079,63.098,54390000.0
2008-12-31 19:53:00,63.241,63.242,63.085,63.212,65860000.0
2008-12-31 19:54:00,63.258,63.258,63.074,63.093,107890000.0
2008-12-31 19:55:00,63.221,63.237,63.093,63.191,70250000.0
2008-12-31 19:56:00,63.195,63.195,63.077,63.185,78980000.0
2008-12-31 19:57:00,63.237,63.237,63.081,63.103,99710000.0
2008-12-31 19:58:00,63.208,63.208,63.083,63.187,126200000.0
2008-12-31 19:59:00,63.196,63.196,63.077,63.173,143050000.0
2008-12-31 20:00:00,63.199,63.313,63.079,63.236,132780000.0
2008-12-31 20:01:00,63.31,63.388,63.29,63.333,98360000.0
2008-12-31 20:02:00,63.279,63.279,63.07,63.199,62810000.0
2008-12-31 20:03:00,63.184,63.279,63.079,63.079,105480000.0
2008-12-31 20:04:00,63.125,63.128,63.078,63.126,80400000.0
2008-12-31 20:05:00,63.085,63.15,63.084,63.15,69190000.0
2008-12-31 20:06:00,63.143,63.17,63.075,63.169,63770000.0
2008-12-31 20:07:00,63.178,63.194,63.075,63.077,63860000.0
2008-12-31 20:08:00,63.084,63.136,63.083,63.084,63810000.0
2008-12-31 20:09:00,63.184,63.184,63.093,63.138,58160000.0
2008-12-31 20:10:00,63.146,63.146,63.087,63.087,118400000.0
2008-12-31 20:11:00,63.191,63.195,63.1,63.1,93770000.0
2008-12-31 20:12:00,63.23,63.23,63.091,63.091,114020000.0
2008-12-31 20:13:00,63.082,63.176,63.056,63.074,87850000.0
2008-12-31 20:14:00,63.163,63.174,63.066,63.066,82350000.0
2008-12-31 20:15:00,63.129,63.129,63.078,63.082,64350000.0
2008-12-31 20:16:00,63.178,63.178,63.07,63.105,55820000.0
2008-12-31 20:17:00,63.084,63.208,63.084,63.208,62000000.0
2008-12-31 20:18:00,63.15,63.258,63.079,63.197,93510000.0
2008-12-31 20:19:00,63.106,63.197,63.106,63.124,69390000.0
2008-12-31 20:20:00,63.191,63.194,63.115,63.194,74630000.0
2008-12-31 20:21:00,63.216,63.216,63.116,63.116,75940000.0
2008-12-31 20:22:00,63.122,63.125,63.114,63.125,84870000.0
2008-12-31 20:23:00,63.108,63.128,63.091,63.108,79180000.0
2008-12-31 20:24:00,63.147,63.147,63.101,63.135,39450000.0
2008-12-31 20:25:00,63.102,63.128,63.087,63.087,71090000.0
2008-12-31 20:26:00,63.198,63.198,63.097,63.197,96960000.0
2008-12-31 20:27:00,63.226,63.226,63.101,63.116,91480000.0
2008-12-31 20:28:00,63.119,63.22,63.115,63.139,82230000.0
2008-12-31 20:29:00,63.125,63.217,63.116,63.124,53750000.0
2008-12-31 20:30:00,63.253,63.253,63.139,63.231,88740000.0
2008-12-31 20:31:00,63.21,63.226,63.134,63.226,59580000.0
2008-12-31 20:32:00,63.221,63.263,63.149,63.263,102870000.0
2008-12-31 20:33:00,63.161,63.171,63.161,63.171,70310000.0
2008-12-31 20:34:00,63.17,63.238,63.139,63.139,107120000.0
2008-12-31 20:35:00,63.136,63.209,63.124,63.13,130950000.0
2008-12-31 20:36:00,63.201,63.265,63.158,63.238,101640000.0
2008-12-31 20:37:00,63.279,63.285,63.253,63.281,110290000.0
2008-12-31 20:38:00,63.272,63.282,63.238,63.238,78450000.0
2008-12-31 20:39:00,63.277,63.277,63.109,63.233,27890000.0
2008-12-31 20:40:00,63.155,63.166,63.155,63.159,38390000.0
2008-12-31 20:41:00,63.243,63.259,63.243,63.255,90650000.0
2008-12-31 20:42:00,63.25,63.276,63.192,63.261,96390000.0
2008-12-31 20:43:00,63.28,63.299,63.28,63.298,89460000.0
2008-12-31 20:44:00,63.311,63.311,63.285,63.289,100030000.0
2008-12-31 20:45:00,63.334,63.334,63.285,63.285,103330000.0
2008-12-31 20:46:00,63.284,63.298,63.281,63.281,90940000.0
2008-12-31 20:47:00,63.288,63.298,63.282,63.282,89680000.0
2008-12-31 20:48:00,63.331,63.331,63.292,63.305,95670000.0
2008-12-31 20:49:00,63.276,63.276,63.098,63.209,58930000.0
2008-12-31 20:50:00,63.102,63.227,63.102,63.227,106760000.0
2008-12-31 20:51:00,63.239,63.239,63.129,63.147,92690000.0
2008-12-31 20:52:00,63.233,63.235,63.16,63.226,65740000.0
2008-12-31 20:53:00,63.227,63.238,63.142,63.156,108060000.0
2008-12-31 20:54:00,63.247,63.249,63.159,63.249,88210000.0
2008-12-31 20:55:00,63.15,63.246,63.15,63.155,99820000.0
2008-12-31 20:56:00,63.241,63.284,63.155,63.284,115430000.0
2008-12-31 20:57:00,63.306,63.306,63.226,63.237,84350000.0
2008-12-31 20:58:00,63.213,63.218,63.172,63.196,15410000.0
2008-12-31 20:59:00,63.167,63.178,63.161,63.161,63980000.0
2008-12-31 21:00:00,63.218,63.247,63.157,63.247,74990000.0
2008-12-31 21:01:00,63.231,63.231,63.127,63.184,71310000.0
2008-12-31 21:02:00,63.187,63.241,63.143,63.241,86590000.0
2008-12-31 21:03:00,63.119,63.119,63.117,63.118,50450000.0
2008-12-31 21:04:00,63.189,63.198,63.189,63.197,61010000.0
2008-12-31 21:06:00,63.21,63.21,63.1,63.164,94480000.0
2008-12-31 21:07:00,63.087,63.158,63.087,63.15,67680000.0
2008-12-31 21:08:00,63.143,63.183,63.086,63.151,48890000.0
2008-12-31 21:09:00,63.227,63.24,63.133,63.24,51220000.0
2008-12-31 21:10:00,63.143,63.241,63.132,63.132,85690000.0
2008-12-31 21:11:00,63.188,63.188,63.079,63.1,135730000.0
2008-12-31 21:12:00,63.12,63.12,63.087,63.092,113510000.0
2008-12-31 21:13:00,63.098,63.098,63.067,63.089,122220000.0
2008-12-31 21:14:00,63.099,63.11,63.086,63.091,91110000.0
2008-12-31 21:15:00,63.126,63.128,63.117,63.117,104110000.0
2008-12-31 21:16:00,63.094,63.095,63.089,63.089,51310000.0
2008-12-31 21:17:00,63.114,63.114,63.097,63.1,98310000.0
2008-12-31 21:18:00,63.131,63.131,63.097,63.097,56240000.0
2008-12-31 21:19:00,63.101,63.101,63.086,63.096,64340000.0
2008-12-31 21:20:00,63.102,63.161,63.094,63.161,64980000.0
2008-12-31 21:21:00,63.154,63.154,63.099,63.099,92980000.0
2008-12-31 21:22:00,63.106,63.121,63.1,63.109,129240000.0
2008-12-31 21:23:00,63.105,63.117,63.084,63.106,149010000.0
2008-12-31 21:24:00,63.133,63.133,63.077,63.089,95030000.0
2008-12-31 21:25:00,63.097,63.113,63.091,63.111,97950000.0
2008-12-31 21:26:00,63.106,63.117,63.102,63.117,105070000.0
2008-12-31 21:27:00,63.139,63.17,63.051,63.051,128550000.0
2008-12-31 21:28:00,63.148,63.164,63.07,63.086,122240000.0
2008-12-31 21:29:00,63.078,63.08,63.077,63.077,85550000.0
2008-12-31 21:30:00,63.156,63.156,63.079,63.079,8490000.0
2008-12-31 21:31:00,63.165,63.165,63.089,63.154,66360000.0
2008-12-31 21:32:00,63.072,63.149,63.072,63.141,139450000.0
2008-12-31 21:33:00,63.158,63.158,63.078,63.078,190000000.0
2008-12-31 21:34:00,63.178,63.201,63.119,63.166,113950000.0
2008-12-31 21:35:00,63.17,63.178,63.17,63.176,79760000.0
2008-12-31 21:36:00,63.233,63.233,63.173,63.181,99300000.0
2008-12-31 21:37:00,63.201,63.206,63.175,63.199,98970000.0
2008-12-31 21:38:00,63.171,63.192,63.15,63.192,77780000.0
2008-12-31 21:39:00,63.226,63.226,63.162,63.197,132470000.0
2008-12-31 21:40:00,63.202,63.207,63.163,63.163,155960000.0
2008-12-31 21:41:00,63.167,63.191,63.162,63.164,94860000.0
2008-12-31 21:42:00,63.216,63.216,63.165,63.19,149990000.0
2008-12-31 21:43:00,63.195,63.196,63.174,63.175,103810000.0
2008-12-31 21:44:00,63.216,63.216,63.177,63.177,89490000.0
2008-12-31 21:45:00,63.24,63.25,63.236,63.239,65030000.0
2008-12-31 21:46:00,63.231,63.231,63.183,63.209,59960000.0
2008-12-31 21:47:00,63.225,63.226,63.173,63.205,123530000.0
2008-12-31 21:48:00,63.268,63.268,63.186,63.186,76830000.0
2008-12-31 21:49:00,63.19,63.228,63.19,63.202,97550000.0
2008-12-31 21:51:00,63.239,63.239,63.198,63.226,101920000.0
2008-12-31 21:52:00,63.233,63.233,63.207,63.211,77200000.0
2008-12-31 21:53:00,63.2,63.23,63.194,63.207,104290000.0
2008-12-31 21:54:00,63.252,63.252,63.192,63.236,92130000.0
2008-12-31 21:55:00,63.212,63.235,63.199,63.203,89820000.0
2008-12-31 21:56:00,63.226,63.237,63.195,63.222,67190000.0
2008-12-31 21:57:00,63.224,63.249,63.213,63.213,115970000.0
2008-12-31 21:58:00,63.215,63.244,63.212,63.233,13560000.0
2008-12-31 21:59:00,63.265,63.29,63.219,63.279,96340000.0
2008-12-31 22:00:00,63.309,63.309,63.188,63.188,72640000.0
2008-12-31 22:01:00,63.224,63.224,63.189,63.189,12260000.0
2008-12-31 22:02:00,63.192,63.192,63.129,63.16,98760000.0
2008-12-31 22:03:00,63.174,63.177,63.145,63.15,78480000.0
2008-12-31 22:04:00,63.181,63.185,63.158,63.162,77560000.0
2008-12-31 22:05:00,63.143,63.161,63.143,63.149,95110000.0
2008-12-31 22:06:00,63.163,63.163,63.147,63.147,117580000.0
2008-12-31 22:07:00,63.16,63.162,63.15,63.15,43060000.0
2008-12-31 22:08:00,63.158,63.178,63.143,63.143,107700000.0
2008-12-31 22:09:00,63.197,63.207,63.147,63.147,69540000.0
2008-12-31 22:10:00,63.134,63.199,63.134,63.187,99350000.0
2008-12-31 22:11:00,63.179,63.188,63.125,63.125,105100000.0
2008-12-31 22:12:00,63.188,63.188,63.137,63.137,81880000.0
2008-12-31 22:13:00,63.155,63.158,63.131,63.131,65980000.0
2008-12-31 22:14:00,63.178,63.211,63.123,63.123,62900000.0
2008-12-31 22:15:00,63.194,63.199,63.19,63.191,120970000.0
2008-12-31 22:16:00,63.156,63.158,63.129,63.129,15590000.0
2008-12-31 22:17:00,63.164,63.169,63.116,63.116,105370000.0
2008-12-31 22:18:00,63.198,63.198,63.136,63.136,144860000.0
2008-12-31 22:19:00,63.131,63.175,63.131,63.171,139830000.0
2008-12-31 22:20:00,63.183,63.202,63.148,63.202,79680000.0
2008-12-31 22:21:00,63.194,63.198,63.146,63.146,106950000.0
2008-12-31 22:22:00,63.15,63.157,63.15,63.157,83160000.0
2008-12-31 22:23:00,63.212,63.212,63.158,63.161,71620000.0
2008-12-31 22:24:00,63.212,63.212,63.177,63.179,80250000.0
2008-12-31 22:26:00,63.202,63.202,63.186,63.186,73200000.0
2008-12-31 22:27:00,63.23,63.23,63.185,63.185,80300000.0
2008-12-31 22:28:00,63.185,63.213,63.182,63.182,82680000.0
2008-12-31 22:29:00,63.234,63.304,63.227,63.288,62880000.0
2008-12-31 22:30:00,63.33,63.33,63.192,63.192,111500000.0
2008-12-31 22:31:00,63.19,63.325,63.19,63.325,66680000.0
2008-12-31 22:32:00,63.306,63.313,63.18,63.18,70700000.0
2008-12-31 22:33:00,63.275,63.277,63.27,63.27,111230000.0
2008-12-31 22:34:00,63.257,63.298,63.181,63.181,98740000.0
2008-12-31 22:35:00,63.306,63.363,63.149,63.149,83970000.0
2008-12-31 22:36:00,63.287,63.287,63.155,63.169,85260000.0
2008-12-31 22:37:00,63.15,63.156,63.148,63.156,53220000.0
2008-12-31 22:38:00,63.285,63.328,63.197,63.281,84460000.0
2008-12-31 22:39:00,63.363,63.363,63.347,63.347,67290000.0
2008-12-31 22:40:00,63.283,63.287,63.282,63.284,92310000.0
2008-12-31 22:42:00,63.367,63.369,63.361,63.361,109940000.0
2008-12-31 22:43:00,63.355,63.358,63.321,63.322,41910000.0
2008-12-31 22:44:00,63.341,63.344,63.284,63.284,48530000.0
2008-12-31 22:45:00,63.37,63.37,63.298,63.303,117340000.0
2008-12-31 22:46:00,63.332,63.334,63.283,63.283,124490000.0
2008-12-31 22:47:00,63.325,63.325,63.232,63.276,90110000.0
2008-12-31 22:48:00,63.295,63.296,63.222,63.241,95690000.0
2008-12-31 22:49:00,63.29,63.29,63.239,63.239,82480000.0
2008-12-31 22:50:00,63.226,63.298,63.222,63.298,93510000.0
2008-12-31 22:51:00,63.322,63.322,63.242,63.242,103900000.0
2008-12-31 22:52:00,63.294,63.294,63.236,63.236,81130000.0
2008-12-31 22:53:00,63.217,63.299,63.217,63.241,48800000.0
2008-12-31 22:54:00,63.319,63.319,63.247,63.247,37940000.0
2008-12-31 22:55:00,63.272,63.276,63.195,63.195,50760000.0
2008-12-31 22:56:00,63.254,63.26,63.218,63.255,87880000.0
2008-12-31 22:57:00,63.267,63.269,63.259,63.259,78060000.0
2008-12-31 22:58:00,63.266,63.266,63.222,63.222,61260000.0
2008-12-31 22:59:00,63.196,63.259,63.196,63.211,81520000.0
2008-12-31 23:00:00,63.292,63.292,63.274,63.281,56740000.0
2008-12-31 23:01:00,63.287,63.287,63.28,63.281,83680000.0
2008-12-31 23:02:00,63.287,63.287,63.279,63.286,78220000.0
2008-12-31 23:03:00,63.323,63.323,63.28,63.302,71680000.0
2008-12-31 23:04:00,63.293,63.294,63.272,63.277,84260000.0
2008-12-31 23:05:00,63.266,63.27,63.264,63.268,67060000.0
2008-12-31 23:06:00,63.261,63.281,63.261,63.27,36850000.0
2008-12-31 23:07:00,63.259,63.266,63.259,63.265,68780000.0
2008-12-31 23:08:00,63.254,63.259,63.254,63.257,57390000.0
2008-12-31 23:09:00,63.291,63.291,63.271,63.271,93820000.0
2008-12-31 23:10:00,63.257,63.258,63.252,63.252,32500000.0
2008-12-31 23:11:00,63.239,63.24,63.237,63.238,96060000.0
2008-12-31 23:12:00,63.263,63.263,63.236,63.246,104530000.0
2008-12-31 23:13:00,63.199,63.222,63.194,63.222,96860000.0
2008-12-31 23:14:00,63.218,63.218,63.215,63.215,59600000.0
2008-12-31 23:15:00,63.224,63.228,63.218,63.218,96190000.0
2008-12-31 23:18:00,63.208,63.208,63.199,63.2,35520000.0
2008-12-31 23:21:00,63.187,63.187,63.179,63.179,14130000.0
2008-12-31 23:24:00,63.246,63.248,63.242,63.242,57160000.0
2008-12-31 23:26:00,63.225,63.229,63.221,63.222,49860000.0
2008-12-31 23:29:00,63.316,63.316,63.311,63.312,53830000.0
2008-12-31 23:33:00,63.246,63.246,63.238,63.238,149900000.0
2008-12-31 23:36:00,63.256,63.257,63.25,63.25,39870000.0
2008-12-31 23:39:00,63.254,63.254,63.246,63.246,12700000.0
2008-12-31 23:42:00,63.278,63.278,63.272,63.272,28920000.0
2008-12-31 23:45:00,63.248,63.248,63.24,63.24,47740000.0
2008-12-31 23:48:00,63.278,63.278,63.267,63.267,63120000.0
2008-12-31 23:51:00,63.295,63.295,63.286,63.286,22300000.0
2008-12-31 23:54:00,63.278,63.278,63.268,63.268,50230000.0
2008-12-31 23:57:00,63.267,63.267,63.261,63.261,86830000.0
2009-01-01 00:00:00,63.278,63.278,63.27,63.27,55980000.0
2009-01-01 00:03:00,63.288,63.288,63.279,63.279,74970000.0
2009-01-01 00:06:00,63.283,63.285,63.279,63.279,114520000.0
2009-01-01 00:09:00,63.157,63.157,63.151,63.152,80800000.0
2009-01-01 00:12:00,63.256,63.258,63.249,63.249,77240000.0
2009-01-01 00:15:00,63.255,63.257,63.251,63.251,85210000.0
2009-01-01 00:18:00,63.256,63.256,63.249,63.249,93020000.0
2009-01-01 00:21:00,63.258,63.258,63.248,63.248,69930000.0
2009-01-01 00:24:00,63.257,63.257,63.25,63.25,73090000.0
2009-01-01 00:27:00,63.256,63.257,63.25,63.251,119700000.0
2009-01-01 00:30:00,63.256,63.259,63.251,63.251,91630000.0
2009-01-01 00:32:00,63.256,63.259,63.248,63.248,80040000.0
2009-01-01 06:03:00,63.136,63.136,63.13,63.13,67790000.0
2009-01-01 06:06:00,63.137,63.137,63.129,63.129,83940000.0
2009-01-01 06:09:00,63.136,63.136,63.13,63.13,59030000.0
2009-01-01 06:12:00,63.135,63.137,63.127,63.127,121190000.0
2009-01-01 06:15:00,63.138,63.138,63.127,63.13,72890000.0
2009-01-01 06:18:00,63.136,63.136,63.13,63.13,74450000.0
2009-01-01 06:21:00,63.135,63.139,63.131,63.131,78470000.0
2009-01-01 06:24:00,63.136,63.137,63.127,63.127,68190000.0
2009-01-01 06:27:00,63.136,63.136,63.129,63.131,88920000.0
2009-01-01 07:12:00,63.18,63.349,63.18,63.34,128730000.0
2009-01-01 07:15:00,63.346,63.348,63.339,63.339,72040000.0
2009-01-01 07:18:00,63.348,63.348,63.338,63.338,65140000.0
2009-01-01 07:21:00,63.345,63.347,63.34,63.34,72760000.0
2009-01-01 07:24:00,63.346,63.346,63.339,63.339,81930000.0
2009-01-01 07:27:00,63.347,63.347,63.34,63.342,74530000.0
2009-01-01 07:30:00,63.346,63.347,63.34,63.34,86210000.0
2009-01-01 07:33:00,63.346,63.347,63.34,63.341,51410000.0
2009-01-01 07:36:00,63.346,63.346,63.338,63.341,14450000.0
2009-01-01 07:39:00,63.346,63.346,63.34,63.34,8670000.0
2009-01-01 10:03:00,63.342,63.347,63.336,63.341,56400000.0
2009-01-01 10:06:00,63.354,63.358,63.349,63.349,114490000.0
2009-01-01 10:08:00,63.365,63.372,63.359,63.36,84080000.0
2009-01-01 10:12:00,63.377,63.377,63.37,63.37,73420000.0
2009-01-01 10:15:00,63.379,63.379,63.368,63.368,56310000.0
2009-01-01 10:18:00,63.366,63.368,63.361,63.361,71440000.0
2009-01-01 10:21:00,63.374,63.375,63.367,63.367,87260000.0
2009-01-01 10:24:00,63.388,63.388,63.38,63.382,116670000.0
2009-01-01 10:27:00,63.275,63.275,63.268,63.268,58910000.0
2009-01-01 10:30:00,63.355,63.356,63.348,63.348,61280000.0
2009-01-01 10:33:00,63.338,63.351,63.336,63.338,109030000.0
2009-01-01 10:36:00,63.295,63.295,63.284,63.285,86870000.0
2009-01-01 10:39:00,63.396,63.399,63.391,63.391,123540000.0
2009-01-01 10:42:00,63.403,63.403,63.394,63.395,67680000.0
2009-01-01 10:45:00,63.363,63.363,63.347,63.35,113850000.0
2009-01-01 10:48:00,63.375,63.375,63.364,63.364,96020000.0
2009-01-01 10:51:00,63.476,63.476,63.462,63.466,145610000.0
2009-01-01 10:54:00,63.488,63.498,63.483,63.484,96060000.0
2009-01-01 10:57:00,63.434,63.436,63.426,63.426,61070000.0
2009-01-01 11:00:00,63.452,63.459,63.447,63.45,94890000.0
2009-01-01 11:03:00,63.557,63.558,63.548,63.548,81710000.0
2009-01-01 11:06:00,63.504,63.504,63.493,63.493,81910000.0
2009-01-01 11:09:00,63.524,63.526,63.518,63.518,100290000.0
2009-01-01 11:12:00,63.617,63.617,63.606,63.606,10890000.0
2009-01-01 11:15:00,63.625,63.642,63.624,63.628,80320000.0
2009-01-01 11:18:00,63.574,63.576,63.569,63.569,42840000.0
2009-01-01 11:21:00,63.676,63.68,63.669,63.669,107610000.0
2009-01-01 11:24:00,63.675,63.68,63.67,63.671,73300000.0
2009-01-01 11:27:00,63.626,63.627,63.616,63.616,109850000.0
2009-01-01 11:30:00,63.653,63.658,63.644,63.644,134570000.0
2009-01-01 11:33:00,63.747,63.748,63.739,63.739,87890000.0
2009-01-01 11:36:00,63.757,63.757,63.749,63.751,111380000.0
2009-01-01 11:39:00,63.698,63.698,63.691,63.691,78080000.0
2009-01-01 11:42:00,63.766,63.766,63.755,63.755,65600000.0
2009-01-01 11:45:00,63.765,63.768,63.761,63.761,92840000.0
2009-01-01 11:48:00,63.767,63.767,63.761,63.761,49160000.0
2009-01-01 11:51:00,63.763,63.765,63.755,63.755,90890000.0
2009-01-01 11:54:00,63.767,63.768,63.761,63.761,46860000.0
2009-01-01 11:57:00,63.685,63.686,63.678,63.679,132730000.0
2009-01-01 12:00:00,63.753,63.759,63.742,63.742,94680000.0
2009-01-01 12:03:00,63.702,63.702,63.53,63.531,77010000.0
2009-01-01 12:06:00,63.468,63.468,63.461,63.461,43830000.0
2009-01-01 12:09:00,63.537,63.538,63.529,63.529,67650000.0
2009-01-01 12:12:00,63.536,63.536,63.526,63.526,76910000.0
2009-01-01 12:15:00,63.534,63.535,63.525,63.525,71060000.0
2009-01-01 12:18:00,63.535,63.535,63.529,63.529,93080000.0
2009-01-01 12:21:00,63.536,63.537,63.532,63.532,32120000.0
2009-01-01 12:24:00,63.535,63.539,63.528,63.529,110600000.0
2009-01-01 12:27:00,63.535,63.537,63.53,63.531,74600000.0
2009-01-01 12:30:00,63.535,63.537,63.531,63.531,44610000.0
2009-01-01 12:33:00,63.537,63.538,63.53,63.531,44060000.0
2009-01-01 19:46:00,63.481,63.481,63.176,63.177,66540000.0
2009-01-01 19:48:00,63.225,63.366,63.225,63.36,22390000.0
2009-01-01 19:51:00,63.369,63.369,63.36,63.36,35350000.0
2009-01-01 19:54:00,63.365,63.367,63.358,63.36,105670000.0
2009-01-01 19:57:00,63.365,63.368,63.359,63.36,88540000.0
2009-01-01 20:00:00,63.365,63.368,63.355,63.355,128150000.0
2009-01-01 20:03:00,63.397,63.397,63.391,63.391,87030000.0
2009-01-01 20:06:00,63.406,63.408,63.401,63.401,69760000.0
2009-01-01 20:09:00,63.355,63.357,63.351,63.351,51980000.0
2009-01-01 20:11:00,63.304,63.304,62.95,62.956,83220000.0
2009-01-01 20:12:00,63.004,63.167,63.004,63.159,108700000.0
2009-01-01 20:14:00,63.112,63.112,62.956,62.956,77340000.0
2009-01-01 20:15:00,63.006,63.147,63.006,63.139,65630000.0
2009-01-01 20:16:00,63.093,63.093,62.957,62.957,57360000.0
2009-01-01 20:17:00,63.008,63.01,63.007,63.008,65700000.0
2009-01-01 20:18:00,63.056,63.177,62.972,62.972,87950000.0
2009-01-01 20:19:00,62.988,62.989,62.986,62.988,69610000.0
2009-01-01 20:21:00,63.035,63.217,63.035,63.21,79440000.0
2009-01-01 20:24:00,63.225,63.226,63.217,63.217,35890000.0
2009-01-01 20:27:00,63.227,63.227,63.218,63.218,93470000.0
2009-01-01 20:30:00,63.266,63.267,63.26,63.26,90360000.0
2009-01-01 20:33:00,63.256,63.258,63.253,63.254,74610000.0
2009-01-01 20:35:00,63.269,63.273,63.267,63.27,135260000.0
2009-01-01 20:36:00,63.26,63.263,63.259,63.263,102150000.0
2009-01-01 20:39:00,63.211,63.211,63.204,63.204,27080000.0
2009-01-01 20:41:00,63.161,63.161,62.983,62.985,94560000.0
2009-01-01 20:42:00,63.032,63.287,63.032,63.278,105240000.0
2009-01-01 20:43:00,63.23,63.23,62.984,62.988,88680000.0
2009-01-01 20:45:00,63.034,63.19,62.956,62.956,93980000.0
2009-01-01 20:48:00,63.004,63.272,63.004,63.264,87700000.0
2009-01-01 20:51:00,63.241,63.241,63.231,63.231,98540000.0
2009-01-01 20:54:00,63.269,63.278,63.267,63.267,88100000.0
2009-01-01 20:55:00,63.219,63.219,62.854,62.856,108570000.0
2009-01-01 20:56:00,62.945,62.949,62.944,62.949,112870000.0
2009-01-01 20:57:00,62.994,63.153,62.876,62.876,90430000.0
2009-01-01 20:58:00,62.947,62.947,62.947,62.947,1320000.0
2009-01-01 21:00:00,62.994,63.295,62.994,63.289,75640000.0
2009-01-01 21:03:00,63.299,63.299,63.289,63.289,49830000.0
2009-01-01 21:05:00,63.24,63.24,62.943,62.949,101740000.0
2009-01-01 21:06:00,62.997,63.285,62.997,63.279,88120000.0
2009-01-01 21:09:00,63.283,63.286,63.278,63.278,45560000.0
2009-01-01 21:12:00,63.239,63.239,63.099,63.099,99000000.0
2009-01-01 21:14:00,63.078,63.079,63.077,63.079,85040000.0
2009-01-01 21:15:00,63.127,63.327,63.127,63.317,102770000.0
2009-01-01 21:16:00,63.269,63.269,63.066,63.067,48630000.0
2009-01-01 21:17:00,62.95,62.95,62.864,62.864,98900000.0
2009-01-01 21:18:00,62.911,63.205,62.911,62.977,52580000.0
2009-01-01 21:19:00,62.937,62.937,62.866,62.866,68560000.0
2009-01-01 21:20:00,62.949,62.956,62.949,62.956,54080000.0
2009-01-01 21:21:00,63.006,63.159,62.862,62.862,97820000.0
2009-01-01 21:22:00,62.867,62.947,62.867,62.947,113000000.0
2009-01-01 21:23:00,62.856,62.861,62.855,62.856,139880000.0
2009-01-01 21:24:00,62.906,63.255,62.906,63.246,76840000.0
2009-01-01 21:25:00,63.2,63.2,62.943,62.944,83130000.0
2009-01-01 21:27:00,62.995,63.257,62.995,63.248,113940000.0
2009-01-01 21:30:00,63.268,63.268,63.26,63.26,99240000.0
2009-01-01 21:32:00,63.206,63.206,62.967,63.06,146090000.0
2009-01-01 21:33:00,63.154,63.154,63.115,63.115,201410000.0
2009-01-01 21:36:00,63.209,63.222,63.206,63.212,97800000.0
2009-01-01 21:37:00,63.06,63.06,62.998,63.058,120290000.0
2009-01-01 21:39:00,63.097,63.232,63.097,63.23,136840000.0
2009-01-01 21:41:00,63.179,63.179,62.865,62.865,107610000.0
2009-01-01 21:42:00,62.914,63.155,62.914,63.14,156050000.0
2009-01-01 21:45:00,63.159,63.17,63.155,63.159,66640000.0
2009-01-01 21:48:00,63.138,63.138,62.871,62.871,88130000.0
2009-01-01 21:49:00,62.933,62.94,62.933,62.938,117350000.0
2009-01-01 21:51:00,63.075,63.076,63.068,63.069,115550000.0
2009-01-01 21:54:00,63.077,63.077,63.067,63.069,99040000.0
2009-01-01 21:55:00,63.021,63.021,62.831,62.833,97920000.0
2009-01-01 21:57:00,62.886,63.157,62.886,63.146,118120000.0
2009-01-01 21:59:00,63.098,63.098,62.863,63.06,106940000.0
2009-01-01 22:00:00,63.053,63.053,62.763,62.763,73740000.0
2009-01-01 22:02:00,62.856,62.856,62.742,62.742,103660000.0
2009-01-01 22:03:00,62.79,62.941,62.79,62.837,74300000.0
2009-01-01 22:06:00,62.994,62.994,62.986,62.989,117030000.0
2009-01-01 22:09:00,62.995,62.995,62.989,62.989,68030000.0
2009-01-01 22:12:00,62.97,62.98,62.965,62.967,83070000.0
2009-01-01 22:15:00,62.993,62.999,62.99,62.99,115300000.0
2009-01-01 22:16:00,62.858,62.887,62.858,62.887,5820000.0
2009-01-01 22:18:00,63.019,63.019,62.826,62.826,123140000.0
2009-01-01 22:19:00,62.905,62.91,62.904,62.904,128030000.0
2009-01-01 22:20:00,63.002,63.002,62.825,62.825,73760000.0
2009-01-01 22:21:00,62.873,63.126,62.873,62.957,113240000.0
2009-01-01 22:22:00,63.005,63.005,62.82,62.82,79830000.0
2009-01-01 22:23:00,62.868,62.982,62.82,62.82,67460000.0
2009-01-01 22:24:00,62.87,63.12,62.87,62.978,70940000.0
2009-01-01 22:25:00,62.814,62.86,62.814,62.86,103160000.0
2009-01-01 22:26:00,62.961,63.001,62.878,63.001,68840000.0
2009-01-01 22:27:00,63.115,63.119,63.109,63.111,91830000.0
2009-01-01 22:28:00,62.989,63.003,62.887,63.003,76190000.0
2009-01-01 22:29:00,62.996,62.996,62.88,62.88,58700000.0
2009-01-01 22:30:00,62.926,63.184,62.889,62.889,110440000.0
2009-01-01 22:31:00,62.909,62.919,62.869,62.869,69430000.0
2009-01-01 22:32:00,62.927,62.93,62.926,62.928,68440000.0
2009-01-01 22:33:00,62.975,63.169,62.975,62.994,112010000.0
2009-01-01 22:36:00,63.042,63.193,63.012,63.012,81510000.0
2009-01-01 22:39:00,63.145,63.145,63.134,63.134,62590000.0
2009-01-01 22:42:00,63.146,63.149,63.142,63.143,113240000.0
2009-01-01 22:45:00,63.147,63.147,63.139,63.14,109230000.0
2009-01-01 22:48:00,63.148,63.148,63.139,63.139,99680000.0
2009-01-01 22:51:00,63.023,63.029,63.02,63.023,108040000.0
2009-01-01 22:54:00,63.106,63.108,63.1,63.1,34930000.0
2009-01-01 22:57:00,63.066,63.066,63.057,63.057,79000000.0
2009-01-01 22:59:00,63.086,63.086,63.078,63.078,81670000.0
2009-01-01 23:03:00,63.075,63.075,63.068,63.069,66630000.0
2009-01-01 23:06:00,63.076,63.076,63.069,63.069,39710000.0
2009-01-01 23:09:00,63.075,63.079,63.068,63.069,106350000.0
2009-01-01 23:12:00,63.076,63.076,63.069,63.069,114480000.0
2009-01-01 23:15:00,63.144,63.15,63.139,63.139,90720000.0
2009-01-01 23:18:00,63.146,63.146,63.14,63.14,36430000.0
2009-01-01 23:21:00,63.197,63.197,63.19,63.19,13430000.0
2009-01-01 23:24:00,63.144,63.146,63.14,63.14,55490000.0
2009-01-01 23:27:00,63.066,63.066,63.06,63.06,41130000.0
2009-01-01 23:30:00,63.106,63.108,63.098,63.098,80600000.0
2009-01-01 23:33:00,63.195,63.196,63.188,63.188,157310000.0
2009-01-01 23:36:00,63.197,63.197,63.188,63.188,48620000.0
2009-01-01 23:39:00,63.245,63.245,63.235,63.235,11830000.0
2009-01-01 23:42:00,63.096,63.096,63.09,63.09,33140000.0
2009-01-01 23:45:00,63.178,63.178,63.17,63.17,46470000.0
2009-01-01 23:48:00,63.178,63.178,63.166,63.166,66370000.0
2009-01-01 23:51:00,63.152,63.152,63.147,63.147,18440000.0
2009-01-01 23:54:00,63.227,63.227,63.219,63.219,43100000.0
2009-01-01 23:57:00,63.227,63.227,63.218,63.218,81710000.0
2009-01-02 00:00:00,63.213,63.219,63.18,63.192,40820000.0
2009-01-02 00:01:00,63.181,63.194,63.177,63.194,99800000.0
2009-01-02 00:02:00,63.19,63.193,63.182,63.189,94310000.0
2009-01-02 00:03:00,63.235,63.235,63.186,63.186,69230000.0
2009-01-02 00:04:00,63.215,63.215,63.177,63.186,58000000.0
2009-01-02 00:06:00,63.21,63.21,63.171,63.171,109800000.0
2009-01-02 00:07:00,63.158,63.163,63.158,63.159,61780000.0
2009-01-02 00:08:00,63.147,63.149,63.132,63.132,72370000.0
2009-01-02 00:09:00,63.122,63.16,63.122,63.14,80000000.0
2009-01-02 00:10:00,63.158,63.158,63.15,63.151,124160000.0
2009-01-02 00:11:00,63.134,63.16,63.134,63.148,95270000.0
2009-01-02 00:12:00,63.163,63.163,63.136,63.156,83230000.0
2009-01-02 00:13:00,63.177,63.279,63.177,63.243,91510000.0
2009-01-02 00:14:00,63.27,63.27,63.243,63.252,75080000.0
2009-01-02 00:15:00,63.233,63.233,63.214,63.214,94790000.0
2009-01-02 00:16:00,63.216,63.216,63.199,63.208,76160000.0
2009-01-02 00:17:00,63.232,63.255,63.232,63.255,56690000.0
2009-01-02 00:18:00,63.299,63.299,63.231,63.231,105360000.0
2009-01-02 00:19:00,63.213,63.226,63.185,63.214,65450000.0
2009-01-02 00:20:00,63.202,63.241,63.202,63.236,86900000.0
2009-01-02 00:21:00,63.211,63.261,63.202,63.261,74230000.0
2009-01-02 00:22:00,63.281,63.295,63.281,63.295,68330000.0
2009-01-02 00:23:00,63.306,63.308,63.299,63.306,84710000.0
2009-01-02 00:24:00,63.328,63.332,63.315,63.328,64960000.0
2009-01-02 00:25:00,63.319,63.326,63.303,63.318,96790000.0
2009-01-02 00:26:00,63.326,63.326,63.312,63.317,89010000.0
2009-01-02 00:27:00,63.341,63.342,63.314,63.314,128790000.0
2009-01-02 00:28:00,63.317,63.317,63.31,63.316,85960000.0
2009-01-02 00:29:00,63.308,63.317,63.308,63.308,67830000.0
2009-01-02 00:30:00,63.322,63.322,63.303,63.317,97990000.0
2009-01-02 00:31:00,63.31,63.326,63.31,63.311,83140000.0
2009-01-02 00:32:00,63.3,63.307,63.3,63.306,74980000.0
2009-01-02 00:33:00,63.343,63.343,63.305,63.305,23290000.0
2009-01-02 00:34:00,63.303,63.306,63.292,63.292,54620000.0
2009-01-02 00:35:00,63.301,63.323,63.296,63.323,61390000.0
2009-01-02 00:36:00,63.343,63.343,63.319,63.319,78310000.0
2009-01-02 00:37:00,63.33,63.337,63.33,63.335,91300000.0
2009-01-02 00:38:00,63.364,63.364,63.356,63.356,119180000.0
2009-01-02 00:39:00,63.328,63.334,63.328,63.334,40710000.0
2009-01-02 00:41:00,63.328,63.397,63.308,63.397,74400000.0
2009-01-02 00:42:00,63.392,63.392,63.313,63.316,92020000.0
2009-01-02 00:43:00,63.319,63.324,63.31,63.324,31780000.0
2009-01-02 00:44:00,63.319,63.32,63.318,63.318,80740000.0
2009-01-02 00:45:00,63.356,63.356,63.313,63.313,37470000.0
2009-01-02 00:46:00,63.315,63.315,63.307,63.307,70270000.0
2009-01-02 00:47:00,63.315,63.331,63.304,63.311,77440000.0
2009-01-02 00:48:00,63.334,63.334,63.32,63.32,34430000.0
2009-01-02 00:49:00,63.297,63.305,63.297,63.302,49410000.0
2009-01-02 00:50:00,63.308,63.31,63.306,63.307,65700000.0
2009-01-02 00:51:00,63.343,63.343,63.333,63.333,43100000.0
2009-01-02 00:52:00,63.316,63.316,63.306,63.306,46080000.0
2009-01-02 00:53:00,63.318,63.319,63.309,63.311,89790000.0
2009-01-02 00:54:00,63.35,63.35,63.295,63.305,92760000.0
2009-01-02 00:55:00,63.288,63.296,63.283,63.296,147970000.0
2009-01-02 00:56:00,63.29,63.305,63.29,63.297,69310000.0
2009-01-02 00:57:00,63.301,63.307,63.301,63.306,73810000.0
2009-01-02 01:00:00,63.308,63.308,63.3,63.301,51410000.0
2009-01-02 01:01:00,63.287,63.287,63.257,63.268,123210000.0
2009-01-02 01:02:00,63.261,63.271,63.252,63.267,85940000.0
2009-01-02 01:03:00,63.28,63.28,63.242,63.242,33840000.0
2009-01-02 01:04:00,63.25,63.257,63.25,63.256,44000000.0
2009-01-02 01:05:00,63.253,63.26,63.235,63.248,20100000.0
2009-01-02 01:06:00,63.238,63.238,63.222,63.222,65600000.0
2009-01-02 01:07:00,63.208,63.209,63.207,63.208,56300000.0
2009-01-02 01:08:00,63.201,63.213,63.196,63.204,125790000.0
2009-01-02 01:10:00,63.178,63.179,63.176,63.177,61050000.0
2009-01-02 01:11:00,63.096,63.096,63.065,63.094,119280000.0
2009-01-02 01:12:00,63.053,63.055,63.041,63.041,111250000.0
2009-01-02 01:13:00,63.047,63.047,63.039,63.046,83910000.0
2009-01-02 01:14:00,63.063,63.063,63.053,63.057,71150000.0
2009-01-02 01:15:00,63.05,63.072,63.05,63.067,46780000.0
2009-01-02 01:16:00,63.057,63.059,63.056,63.059,24650000.0
2009-01-02 01:17:00,63.048,63.057,63.021,63.031,53360000.0
2009-01-02 01:18:00,63.119,63.119,63.022,63.048,27470000.0
2009-01-02 01:19:00,63.058,63.058,63.051,63.056,34400000.0
2009-01-02 01:20:00,63.077,63.077,63.069,63.069,48920000.0
2009-01-02 01:21:00,63.036,63.036,63.019,63.019,75450000.0
2009-01-02 01:22:00,63.026,63.026,63.008,63.008,113830000.0
2009-01-02 01:23:00,63.018,63.042,63.008,63.042,68980000.0
2009-01-02 01:24:00,63.063,63.063,63.042,63.058,76840000.0
2009-01-02 01:25:00,63.068,63.084,63.047,63.084,98570000.0
2009-01-02 01:26:00,63.106,63.11,63.104,63.109,125860000.0
2009-01-02 01:27:00,63.115,63.115,63.099,63.107,141720000.0
2009-01-02 01:28:00,63.097,63.105,63.097,63.097,128190000.0
2009-01-02 01:29:00,63.104,63.104,63.092,63.098,102050000.0
2009-01-02 01:30:00,63.118,63.118,63.11,63.11,56540000.0
2009-01-02 01:31:00,63.075,63.076,63.063,63.076,90540000.0
2009-01-02 01:33:00,63.128,63.128,63.118,63.118,78490000.0
2009-01-02 01:34:00,63.087,63.09,63.087,63.088,72250000.0
2009-01-02 01:36:00,63.117,63.117,63.109,63.109,60680000.0
2009-01-02 01:39:00,63.118,63.118,63.109,63.109,77070000.0
2009-01-02 01:42:00,63.112,63.112,63.078,63.078,77910000.0
2009-01-02 01:45:00,63.115,63.115,63.108,63.108,69940000.0
2009-01-02 01:46:00,63.096,63.098,63.09,63.09,90900000.0
2009-01-02 01:47:00,63.098,63.106,63.098,63.106,66610000.0
2009-01-02 01:48:00,63.146,63.146,63.139,63.139,63070000.0
2009-01-02 01:49:00,63.116,63.116,63.109,63.115,78130000.0
2009-01-02 01:50:00,63.098,63.1,63.097,63.098,78060000.0
2009-01-02 01:51:00,63.138,63.138,63.129,63.129,69730000.0
2009-01-02 01:52:00,63.087,63.089,63.086,63.086,41840000.0
2009-01-02 01:54:00,63.122,63.122,63.055,63.055,95670000.0
2009-01-02 01:55:00,63.058,63.061,63.041,63.041,90300000.0
2009-01-02 01:56:00,63.071,63.093,63.071,63.074,68710000.0
2009-01-02 01:57:00,63.115,63.115,63.082,63.082,58640000.0
2009-01-02 02:01:00,63.071,63.078,63.002,63.025,89500000.0
2009-01-02 02:02:00,63.018,63.018,62.948,62.983,60260000.0
2009-01-02 02:03:00,63.003,63.003,62.99,62.99,64160000.0
2009-01-02 02:04:00,63.002,63.03,63.002,63.023,67600000.0
2009-01-02 02:05:00,63.039,63.053,63.033,63.033,83530000.0
2009-01-02 02:06:00,63.04,63.057,63.031,63.044,70050000.0
2009-01-02 02:07:00,63.027,63.029,63.026,63.027,40700000.0
2009-01-02 02:08:00,63.024,63.064,63.024,63.064,67490000.0
2009-01-02 02:09:00,63.061,63.082,63.061,63.079,90860000.0
2009-01-02 02:10:00,63.031,63.047,63.031,63.047,88450000.0
2009-01-02 02:11:00,63.057,63.087,63.044,63.087,67490000.0
2009-01-02 02:12:00,63.075,63.075,63.05,63.05,54820000.0
2009-01-02 02:13:00,63.037,63.04,63.037,63.038,79710000.0
2009-01-02 02:14:00,63.029,63.035,63.023,63.035,53850000.0
2009-01-02 02:15:00,63.038,63.038,63.028,63.028,3760000.0
2009-01-02 02:17:00,63.001,63.008,63.001,63.007,68500000.0
2009-01-02 02:18:00,63.028,63.042,63.005,63.026,99620000.0
2009-01-02 02:19:00,63.038,63.045,63.025,63.045,85640000.0
2009-01-02 02:20:00,63.038,63.05,63.032,63.032,82260000.0
2009-01-02 02:21:00,63.064,63.064,63.034,63.051,52170000.0
2009-01-02 02:22:00,63.052,63.052,63.031,63.031,75500000.0
2009-01-02 02:23:00,63.035,63.035,63.022,63.022,53810000.0
2009-01-02 02:24:00,63.045,63.045,63.025,63.025,6270000.0
2009-01-02 02:25:00,63.013,63.038,62.996,62.996,57090000.0
2009-01-02 02:26:00,62.967,62.972,62.953,62.953,82410000.0
2009-01-02 02:27:00,62.983,62.983,62.956,62.959,57000000.0
2009-01-02 02:29:00,62.949,62.957,62.949,62.956,84670000.0
2009-01-02 02:30:00,62.983,62.983,62.965,62.969,64650000.0
2009-01-02 02:31:00,62.958,62.959,62.956,62.958,58200000.0
2009-01-02 02:32:00,62.939,62.954,62.939,62.954,64810000.0
2009-01-02 02:33:00,62.974,62.974,62.953,62.953,67930000.0
2009-01-02 02:34:00,62.934,62.937,62.922,62.936,66240000.0
2009-01-02 02:35:00,62.928,62.934,62.922,62.934,38430000.0
2009-01-02 02:36:00,62.974,62.974,62.936,62.936,64420000.0
2009-01-02 02:38:00,62.937,62.937,62.931,62.931,86990000.0
2009-01-02 02:39:00,62.944,62.944,62.897,62.897,70840000.0
2009-01-02 02:40:00,62.893,62.893,62.867,62.885,54010000.0
2009-01-02 02:41:00,62.904,62.904,62.882,62.882,83020000.0
2009-01-02 02:42:00,62.883,62.884,62.87,62.87,55740000.0
2009-01-02 02:43:00,62.88,62.909,62.873,62.897,15620000.0
2009-01-02 02:44:00,62.893,62.893,62.867,62.886,85470000.0
2009-01-02 02:45:00,62.879,62.947,62.879,62.918,53690000.0
2009-01-02 02:46:00,62.902,62.943,62.9,62.912,17830000.0
2009-01-02 02:47:00,62.954,62.977,62.929,62.973,42240000.0
2009-01-02 02:48:00,62.969,62.98,62.947,62.959,70700000.0
2009-01-02 02:49:00,62.943,62.993,62.943,62.993,108040000.0
2009-01-02 02:50:00,62.991,63.013,62.991,63.013,92030000.0
2009-01-02 02:51:00,63.034,63.034,63.012,63.027,75360000.0
2009-01-02 02:52:00,63.033,63.033,63.014,63.027,56030000.0
2009-01-02 02:53:00,62.995,62.995,62.982,62.982,82060000.0
2009-01-02 02:54:00,62.986,63.003,62.969,63.003,60970000.0
2009-01-02 02:55:00,63.007,63.007,62.977,62.977,7180000.0
2009-01-02 02:56:00,62.977,62.977,62.97,62.97,80930000.0
2009-01-02 02:57:00,62.994,62.994,62.972,62.972,57400000.0
2009-01-02 02:58:00,62.96,62.967,62.96,62.966,5100000.0
2009-01-02 03:00:00,62.995,62.995,62.974,62.974,80980000.0
2009-01-02 03:01:00,62.956,62.956,62.95,62.956,69850000.0
2009-01-02 03:02:00,62.949,62.957,62.942,62.957,40930000.0
2009-01-02 03:03:00,62.975,62.975,62.935,62.935,65570000.0
2009-01-02 03:05:00,62.909,62.917,62.909,62.917,83840000.0
2009-01-02 03:06:00,62.933,62.933,62.906,62.911,76430000.0
2009-01-02 03:07:00,62.92,62.925,62.912,62.923,54140000.0
2009-01-02 03:08:00,62.923,62.952,62.914,62.914,78240000.0
2009-01-02 03:09:00,62.932,62.932,62.898,62.902,54630000.0
2009-01-02 03:10:00,62.919,62.923,62.914,62.914,7920000.0
2009-01-02 03:11:00,62.898,62.9,62.897,62.897,52750000.0
2009-01-02 03:12:00,62.922,62.922,62.893,62.893,86150000.0
2009-01-02 03:13:00,62.882,62.896,62.882,62.896,55310000.0
2009-01-02 03:14:00,62.889,62.889,62.889,62.889,1500000.0
2009-01-02 03:15:00,62.912,62.912,62.887,62.889,71310000.0
2009-01-02 03:17:00,62.878,62.878,62.869,62.877,62470000.0
2009-01-02 03:18:00,62.893,62.893,62.863,62.868,97660000.0
2009-01-02 03:20:00,62.857,62.865,62.853,62.865,73510000.0
2009-01-02 03:21:00,62.893,62.893,62.852,62.852,52460000.0
2009-01-02 03:22:00,62.855,62.857,62.85,62.85,76070000.0
2009-01-02 03:23:00,62.855,62.855,62.83,62.83,55270000.0
2009-01-02 03:24:00,62.84,62.84,62.82,62.821,10220000.0
2009-01-02 03:25:00,62.808,62.811,62.806,62.808,95200000.0
2009-01-02 03:26:00,62.825,62.829,62.819,62.828,83220000.0
2009-01-02 03:27:00,62.848,62.848,62.841,62.841,72150000.0
2009-01-02 03:29:00,62.825,62.827,62.819,62.827,86250000.0
2009-01-02 03:30:00,62.856,62.857,62.85,62.85,59870000.0
2009-01-02 03:31:00,62.823,62.832,62.823,62.829,7740000.0
2009-01-02 03:32:00,62.819,62.82,62.817,62.817,68060000.0
2009-01-02 03:33:00,62.843,62.843,62.825,62.828,45530000.0
2009-01-02 03:34:00,62.84,62.843,62.833,62.833,63940000.0
2009-01-02 03:35:00,62.868,62.871,62.867,62.868,92780000.0
2009-01-02 03:36:00,62.852,62.852,62.815,62.815,82870000.0
2009-01-02 03:37:00,62.819,62.819,62.816,62.819,70350000.0
2009-01-02 03:38:00,62.828,62.828,62.821,62.821,53860000.0
2009-01-02 03:39:00,62.842,62.842,62.806,62.813,87060000.0
2009-01-02 03:40:00,62.798,62.806,62.79,62.79,58290000.0
2009-01-02 03:41:00,62.797,62.797,62.791,62.791,5340000.0
2009-01-02 03:42:00,62.846,62.846,62.805,62.805,56130000.0
2009-01-02 03:43:00,62.789,62.797,62.789,62.797,84620000.0
2009-01-02 03:44:00,62.806,62.808,62.801,62.808,54060000.0
2009-01-02 03:45:00,62.842,62.842,62.814,62.814,6760000.0
2009-01-02 03:46:00,62.816,62.816,62.81,62.811,68790000.0
2009-01-02 03:47:00,62.818,62.825,62.812,62.825,90340000.0
2009-01-02 03:48:00,62.837,62.837,62.823,62.829,115290000.0
2009-01-02 03:49:00,62.84,62.849,62.832,62.832,148730000.0
2009-01-02 03:50:00,62.836,62.839,62.827,62.828,128130000.0
2009-01-02 03:51:00,62.87,62.87,62.824,62.824,100650000.0
2009-01-02 03:52:00,62.824,62.833,62.801,62.819,57770000.0
2009-01-02 03:53:00,62.809,62.814,62.803,62.81,85140000.0
2009-01-02 03:54:00,62.851,62.851,62.775,62.801,78120000.0
2009-01-02 03:55:00,62.784,62.784,62.768,62.768,65740000.0
2009-01-02 03:56:00,62.779,62.822,62.778,62.813,71690000.0
2009-01-02 03:57:00,62.808,62.808,62.791,62.791,57050000.0
2009-01-02 03:58:00,62.782,62.806,62.782,62.795,60730000.0
2009-01-02 03:59:00,62.787,62.804,62.777,62.804,47790000.0
2009-01-02 04:00:00,62.829,62.829,62.74,62.746,117420000.0
2009-01-02 04:01:00,62.766,62.773,62.741,62.741,86010000.0
2009-01-02 04:02:00,62.732,62.732,62.708,62.717,107990000.0
2009-01-02 04:03:00,62.73,62.73,62.639,62.698,80460000.0
2009-01-02 04:04:00,62.691,62.708,62.674,62.674,77830000.0
2009-01-02 04:05:00,62.672,62.694,62.672,62.694,57970000.0
2009-01-02 04:06:00,62.71,62.71,62.646,62.646,60560000.0
2009-01-02 04:07:00,62.602,62.638,62.531,62.578,66140000.0
2009-01-02 04:08:00,62.568,62.598,62.538,62.594,91560000.0
2009-01-02 04:09:00,62.583,62.607,62.55,62.583,70020000.0
2009-01-02 04:10:00,62.629,62.642,62.612,62.635,63910000.0
2009-01-02 04:11:00,62.63,62.65,62.63,62.648,74050000.0
2009-01-02 04:12:00,62.675,62.675,62.646,62.646,80370000.0
2009-01-02 04:13:00,62.625,62.625,62.611,62.611,75020000.0
2009-01-02 04:14:00,62.605,62.611,62.577,62.581,39810000.0
2009-01-02 04:15:00,62.613,62.613,62.555,62.571,59230000.0
2009-01-02 04:16:00,62.557,62.564,62.544,62.549,96010000.0
2009-01-02 04:17:00,62.552,62.582,62.552,62.573,91400000.0
2009-01-02 04:18:00,62.636,62.636,62.598,62.633,73870000.0
2009-01-02 04:19:00,62.615,62.688,62.609,62.655,55060000.0
2009-01-02 04:20:00,62.659,62.688,62.636,62.636,81690000.0
2009-01-02 04:21:00,62.671,62.671,62.64,62.641,59600000.0
2009-01-02 04:22:00,62.594,62.594,62.565,62.592,12020000.0
2009-01-02 04:23:00,62.6,62.61,62.588,62.598,42350000.0
2009-01-02 04:24:00,62.625,62.625,62.603,62.61,72940000.0
2009-01-02 04:25:00,62.602,62.638,62.602,62.627,93470000.0
2009-01-02 04:26:00,62.639,62.646,62.633,62.646,87860000.0
2009-01-02 04:27:00,62.684,62.684,62.626,62.636,75020000.0
2009-01-02 04:28:00,62.616,62.631,62.591,62.593,59370000.0
2009-01-02 04:29:00,62.602,62.622,62.596,62.615,81700000.0
2009-01-02 04:30:00,62.642,62.642,62.622,62.622,57750000.0
2009-01-02 04:31:00,62.631,62.635,62.63,62.63,9240000.0
2009-01-02 04:32:00,62.616,62.636,62.571,62.634,56030000.0
2009-01-02 04:33:00,62.608,62.624,62.603,62.608,104280000.0
2009-01-02 04:34:00,62.597,62.606,62.591,62.606,131550000.0
2009-01-02 04:35:00,62.59,62.604,62.59,62.604,56470000.0
2009-01-02 04:36:00,62.614,62.614,62.592,62.6,104220000.0
2009-01-02 04:37:00,62.603,62.603,62.593,62.599,101610000.0
2009-01-02 04:38:00,62.587,62.587,62.565,62.577,76290000.0
2009-01-02 04:39:00,62.601,62.601,62.554,62.554,59650000.0
2009-01-02 04:40:00,62.559,62.565,62.557,62.557,38120000.0
2009-01-02 04:41:00,62.545,62.545,62.541,62.541,22050000.0
2009-01-02 04:42:00,62.574,62.574,62.543,62.543,49900000.0
2009-01-02 04:43:00,62.538,62.542,62.501,62.501,23550000.0
2009-01-02 04:44:00,62.508,62.508,62.494,62.506,30720000.0
2009-01-02 04:45:00,62.545,62.545,62.515,62.539,54350000.0
2009-01-02 04:46:00,62.529,62.553,62.529,62.543,61410000.0
2009-01-02 04:47:00,62.558,62.566,62.552,62.558,112690000.0
2009-01-02 04:48:00,62.583,62.583,62.551,62.551,63160000.0
2009-01-02 04:49:00,62.555,62.558,62.55,62.558,74680000.0
2009-01-02 04:50:00,62.575,62.583,62.561,62.583,88630000.0
2009-01-02 04:51:00,62.604,62.604,62.564,62.564,119300000.0
2009-01-02 04:52:00,62.57,62.576,62.568,62.576,133550000.0
2009-01-02 04:53:00,62.584,62.6,62.578,62.586,120320000.0
2009-01-02 04:54:00,62.579,62.616,62.579,62.591,93840000.0
2009-01-02 04:55:00,62.578,62.586,62.571,62.586,58190000.0
2009-01-02 04:56:00,62.616,62.618,62.611,62.611,91560000.0
2009-01-02 04:57:00,62.548,62.565,62.536,62.565,81490000.0
2009-01-02 04:58:00,62.555,62.555,62.532,62.532,69880000.0
2009-01-02 04:59:00,62.541,62.57,62.536,62.57,64060000.0
2009-01-02 05:00:00,62.586,62.586,62.544,62.567,53590000.0
2009-01-02 05:01:00,62.566,62.571,62.551,62.571,64940000.0
2009-01-02 05:02:00,62.577,62.579,62.576,62.578,46330000.0
2009-01-02 05:03:00,62.605,62.605,62.572,62.572,118340000.0
2009-01-02 05:04:00,62.571,62.576,62.571,62.571,82150000.0
2009-01-02 05:05:00,62.578,62.578,62.57,62.57,103870000.0
2009-01-02 05:06:00,62.593,62.593,62.566,62.57,77600000.0
2009-01-02 05:07:00,62.562,62.574,62.562,62.568,78020000.0
2009-01-02 05:08:00,62.57,62.577,62.555,62.561,50500000.0
2009-01-02 05:09:00,62.582,62.582,62.546,62.566,60550000.0
2009-01-02 05:10:00,62.579,62.581,62.552,62.552,57890000.0
2009-01-02 05:11:00,62.556,62.573,62.494,62.496,88060000.0
2009-01-02 05:12:00,62.528,62.528,62.465,62.489,70120000.0
2009-01-02 05:13:00,62.48,62.486,62.48,62.48,64880000.0
2009-01-02 05:14:00,62.471,62.484,62.463,62.484,71860000.0
2009-01-02 05:15:00,62.513,62.513,62.481,62.481,78160000.0
2009-01-02 05:16:00,62.487,62.529,62.487,62.523,70810000.0
2009-01-02 05:17:00,62.512,62.512,62.485,62.506,46730000.0
2009-01-02 05:18:00,62.507,62.507,62.479,62.496,65020000.0
2009-01-02 05:19:00,62.49,62.502,62.484,62.495,97290000.0
2009-01-02 05:20:00,62.504,62.546,62.492,62.542,92690000.0
2009-01-02 05:21:00,62.522,62.535,62.521,62.521,69980000.0
2009-01-02 05:24:00,62.552,62.552,62.512,62.512,60300000.0
2009-01-02 05:25:00,62.512,62.512,62.497,62.499,8300000.0
2009-01-02 05:26:00,62.522,62.522,62.503,62.503,38070000.0
2009-01-02 05:27:00,62.532,62.532,62.497,62.502,88520000.0
2009-01-02 05:28:00,62.509,62.511,62.495,62.499,42480000.0
2009-01-02 05:29:00,62.511,62.517,62.511,62.517,37840000.0
2009-01-02 05:30:00,62.544,62.544,62.522,62.522,106630000.0
2009-01-02 05:31:00,62.526,62.527,62.521,62.526,79780000.0
2009-01-02 05:32:00,62.534,62.554,62.534,62.554,38750000.0
2009-01-02 05:33:00,62.545,62.546,62.539,62.539,33490000.0
2009-01-02 05:34:00,62.529,62.538,62.529,62.538,45690000.0
2009-01-02 05:35:00,62.531,62.564,62.523,62.564,95180000.0
2009-01-02 05:36:00,62.552,62.553,62.534,62.534,96810000.0
2009-01-02 05:37:00,62.53,62.53,62.525,62.528,60380000.0
2009-01-02 05:39:00,62.559,62.559,62.523,62.523,55930000.0
2009-01-02 05:40:00,62.515,62.521,62.508,62.508,108150000.0
2009-01-02 05:41:00,62.498,62.504,62.498,62.5,69960000.0
2009-01-02 05:42:00,62.531,62.531,62.499,62.517,70260000.0
2009-01-02 05:43:00,62.506,62.515,62.493,62.515,75170000.0
2009-01-02 05:44:00,62.518,62.518,62.51,62.518,113930000.0
2009-01-02 05:45:00,62.542,62.542,62.514,62.529,95880000.0
2009-01-02 05:46:00,62.523,62.535,62.523,62.535,83270000.0
2009-01-02 05:47:00,62.529,62.533,62.52,62.52,97540000.0
2009-01-02 05:48:00,62.531,62.559,62.524,62.53,70230000.0
2009-01-02 05:49:00,62.544,62.554,62.531,62.541,94990000.0
2009-01-02 05:50:00,62.54,62.55,62.535,62.54,79860000.0
2009-01-02 05:51:00,62.55,62.557,62.543,62.556,63530000.0
2009-01-02 05:52:00,62.544,62.544,62.522,62.522,100390000.0
2009-01-02 05:53:00,62.53,62.568,62.53,62.563,62440000.0
2009-01-02 05:54:00,62.538,62.547,62.534,62.547,85250000.0
2009-01-02 05:55:00,62.542,62.548,62.541,62.548,70980000.0
2009-01-02 05:56:00,62.541,62.573,62.541,62.573,68450000.0
2009-01-02 05:57:00,62.564,62.564,62.545,62.556,84130000.0
2009-01-02 05:58:00,62.563,62.604,62.56,62.604,70270000.0
2009-01-02 05:59:00,62.62,62.633,62.599,62.61,95390000.0
2009-01-02 06:00:00,62.663,62.663,62.569,62.569,85080000.0
2009-01-02 06:01:00,62.578,62.587,62.552,62.587,122430000.0
2009-01-02 06:02:00,62.586,62.591,62.564,62.587,85220000.0
2009-01-02 06:03:00,62.601,62.601,62.581,62.596,64800000.0
2009-01-02 06:04:00,62.621,62.631,62.613,62.62,94680000.0
2009-01-02 06:05:00,62.635,62.689,62.631,62.675,87830000.0
2009-01-02 06:06:00,62.698,62.698,62.64,62.646,77360000.0
2009-01-02 06:07:00,62.63,62.649,62.61,62.642,25400000.0
2009-01-02 06:08:00,62.655,62.67,62.628,62.664,54260000.0
2009-01-02 06:09:00,62.652,62.675,62.652,62.664,60920000.0
2009-01-02 06:10:00,62.67,62.681,62.655,62.668,82440000.0
2009-01-02 06:11:00,62.635,62.642,62.615,62.627,91880000.0
2009-01-02 06:12:00,62.658,62.658,62.603,62.62,108650000.0
2009-01-02 06:13:00,62.614,62.621,62.604,62.606,40900000.0
2009-01-02 06:14:00,62.601,62.609,62.585,62.598,64190000.0
2009-01-02 06:15:00,62.604,62.604,62.581,62.588,75210000.0
2009-01-02 06:16:00,62.58,62.584,62.532,62.549,83640000.0
2009-01-02 06:17:00,62.545,62.555,62.535,62.555,32740000.0
2009-01-02 06:18:00,62.564,62.564,62.535,62.548,79390000.0
2009-01-02 06:19:00,62.555,62.573,62.555,62.573,39420000.0
2009-01-02 06:20:00,62.591,62.603,62.591,62.603,74790000.0
2009-01-02 06:21:00,62.639,62.639,62.599,62.605,77000000.0
2009-01-02 06:22:00,62.564,62.601,62.558,62.601,39770000.0
2009-01-02 06:23:00,62.597,62.613,62.597,62.608,53570000.0
2009-01-02 06:24:00,62.615,62.628,62.596,62.623,65350000.0
2009-01-02 06:25:00,62.623,62.623,62.61,62.617,40070000.0
2009-01-02 06:26:00,62.611,62.614,62.61,62.614,47980000.0
2009-01-02 06:27:00,62.635,62.635,62.612,62.612,82810000.0
2009-01-02 06:28:00,62.615,62.617,62.61,62.617,91080000.0
2009-01-02 06:29:00,62.626,62.634,62.615,62.634,145560000.0
2009-01-02 06:30:00,62.663,62.663,62.629,62.64,71410000.0
2009-01-02 06:31:00,62.628,62.636,62.628,62.63,71600000.0
2009-01-02 06:32:00,62.618,62.627,62.618,62.627,29150000.0
2009-01-02 06:33:00,62.653,62.653,62.627,62.646,40140000.0
2009-01-02 06:34:00,62.641,62.656,62.631,62.656,46570000.0
2009-01-02 06:35:00,62.644,62.645,62.633,62.639,115280000.0
2009-01-02 06:36:00,62.675,62.675,62.65,62.65,79650000.0
2009-01-02 06:37:00,62.656,62.656,62.639,62.639,31280000.0
2009-01-02 06:38:00,62.648,62.655,62.635,62.642,42750000.0
2009-01-02 06:39:00,62.665,62.665,62.638,62.638,17170000.0
2009-01-02 06:40:00,62.649,62.657,62.64,62.657,60670000.0
2009-01-02 06:41:00,62.651,62.666,62.651,62.666,52180000.0
2009-01-02 06:42:00,62.664,62.669,62.659,62.659,104510000.0
2009-01-02 06:43:00,62.639,62.657,62.639,62.657,122920000.0
2009-01-02 06:44:00,62.64,62.657,62.64,62.657,55690000.0
2009-01-02 06:45:00,62.673,62.673,62.654,62.66,108860000.0
2009-01-02 06:46:00,62.66,62.668,62.66,62.666,112700000.0
2009-01-02 06:47:00,62.654,62.654,62.637,62.653,90950000.0
2009-01-02 06:48:00,62.642,62.642,62.622,62.622,66090000.0
2009-01-02 06:49:00,62.631,62.641,62.63,62.63,39350000.0
2009-01-02 06:50:00,62.625,62.631,62.605,62.605,23940000.0
2009-01-02 06:51:00,62.612,62.612,62.578,62.59,49210000.0
2009-01-02 06:52:00,62.585,62.594,62.573,62.594,31070000.0
2009-01-02 06:53:00,62.585,62.591,62.571,62.588,33190000.0
2009-01-02 06:54:00,62.609,62.609,62.569,62.581,48170000.0
2009-01-02 06:55:00,62.571,62.588,62.563,62.568,71130000.0
2009-01-02 06:56:00,62.585,62.585,62.562,62.567,104310000.0
2009-01-02 06:57:00,62.602,62.602,62.578,62.578,62060000.0
2009-01-02 06:59:00,62.575,62.58,62.557,62.56,97590000.0
2009-01-02 07:00:00,62.592,62.592,62.554,62.554,120170000.0
2009-01-02 07:01:00,62.535,62.556,62.524,62.556,140870000.0
2009-01-02 07:02:00,62.523,62.556,62.523,62.554,120100000.0
2009-01-02 07:03:00,62.56,62.56,62.541,62.548,109670000.0
2009-01-02 07:04:00,62.565,62.565,62.552,62.552,64320000.0
2009-01-02 07:05:00,62.551,62.594,62.551,62.594,91800000.0
2009-01-02 07:06:00,62.584,62.584,62.562,62.579,76950000.0
2009-01-02 07:07:00,62.592,62.619,62.592,62.619,66200000.0
2009-01-02 07:08:00,62.609,62.644,62.609,62.634,65860000.0
2009-01-02 07:09:00,62.667,62.667,62.651,62.651,64840000.0
2009-01-02 07:10:00,62.648,62.649,62.647,62.647,59460000.0
2009-01-02 07:11:00,62.648,62.649,62.646,62.648,49960000.0
2009-01-02 07:12:00,62.657,62.657,62.65,62.651,118740000.0
2009-01-02 07:14:00,62.645,62.645,62.632,62.632,105760000.0
2009-01-02 07:15:00,62.646,62.646,62.627,62.638,77430000.0
2009-01-02 07:16:00,62.65,62.65,62.646,62.648,73160000.0
2009-01-02 07:17:00,62.635,62.643,62.635,62.643,53110000.0
2009-01-02 07:18:00,62.654,62.654,62.633,62.64,55080000.0
2009-01-02 07:19:00,62.642,62.655,62.642,62.655,61320000.0
2009-01-02 07:20:00,62.632,62.662,62.632,62.662,87810000.0
2009-01-02 07:21:00,62.658,62.658,62.649,62.649,63460000.0
2009-01-02 07:22:00,62.642,62.642,62.615,62.636,60360000.0
2009-01-02 07:23:00,62.652,62.678,62.647,62.668,73800000.0
2009-01-02 07:24:00,62.694,62.694,62.626,62.658,74070000.0
2009-01-02 07:25:00,62.657,62.66,62.657,62.659,69180000.0
2009-01-02 07:26:00,62.64,62.663,62.64,62.663,42410000.0
2009-01-02 07:27:00,62.683,62.683,62.657,62.66,65600000.0
2009-01-02 07:28:00,62.658,62.661,62.657,62.658,99560000.0
2009-01-02 07:29:00,62.604,62.631,62.506,62.631,92400000.0
2009-01-02 07:30:00,62.598,62.619,62.586,62.586,73370000.0
2009-01-02 07:31:00,62.51,62.608,62.41,62.608,56770000.0
2009-01-02 07:32:00,62.613,62.613,62.601,62.613,93170000.0
2009-01-02 07:33:00,62.614,62.614,62.595,62.6,57220000.0
2009-01-02 07:34:00,62.586,62.601,62.586,62.598,11260000.0
2009-01-02 07:35:00,62.591,62.603,62.586,62.603,9800000.0
2009-01-02 07:36:00,62.621,62.623,62.607,62.623,10710000.0
2009-01-02 07:37:00,62.612,62.64,62.612,62.628,13520000.0
2009-01-02 07:38:00,62.62,62.645,62.62,62.645,4890000.0
2009-01-02 07:39:00,62.635,62.635,62.605,62.613,9990000.0
2009-01-02 07:40:00,62.614,62.623,62.608,62.611,10930000.0
2009-01-02 07:41:00,62.611,62.62,62.609,62.609,13680000.0
2009-01-02 07:42:00,62.637,62.637,62.615,62.618,14130000.0
2009-01-02 07:43:00,62.628,62.629,62.626,62.628,16710000.0
2009-01-02 07:44:00,62.626,62.628,62.625,62.628,11320000.0
2009-01-02 07:45:00,62.649,62.649,62.632,62.643,7520000.0
2009-01-02 07:46:00,62.634,62.646,62.62,62.629,11280000.0
2009-01-02 07:47:00,62.621,62.621,62.573,62.592,13910000.0
2009-01-02 07:48:00,62.626,62.626,62.593,62.611,8350000.0
2009-01-02 07:49:00,62.615,62.618,62.612,62.618,11850000.0
2009-01-02 07:50:00,62.573,62.573,62.517,62.562,8650000.0
2009-01-02 07:51:00,62.598,62.598,62.582,62.594,8530000.0
2009-01-02 07:52:00,62.588,62.588,62.542,62.542,14540000.0
2009-01-02 07:53:00,62.582,62.6,62.552,62.564,13760000.0
2009-01-02 07:54:00,62.582,62.605,62.582,62.603,7330000.0
2009-01-02 07:55:00,62.594,62.612,62.594,62.608,13900000.0
2009-01-02 07:56:00,62.619,62.624,62.575,62.611,17650000.0
2009-01-02 07:57:00,62.576,62.585,62.576,62.585,16190000.0
2009-01-02 07:58:00,62.591,62.591,62.585,62.587,16080000.0
2009-01-02 07:59:00,62.62,62.628,62.603,62.623,13330000.0
2009-01-02 08:00:00,62.608,62.608,62.593,62.593,9280000.0
2009-01-02 08:02:00,62.62,62.623,62.586,62.586,11650000.0
2009-01-02 08:03:00,62.608,62.623,62.608,62.623,17840000.0
2009-01-02 08:04:00,62.603,62.617,62.597,62.598,16380000.0
2009-01-02 08:05:00,62.593,62.611,62.593,62.607,15390000.0
2009-01-02 08:06:00,62.633,62.633,62.619,62.628,10360000.0
2009-01-02 08:07:00,62.614,62.618,62.608,62.608,12290000.0
2009-01-02 08:08:00,62.609,62.617,62.605,62.615,16250000.0
2009-01-02 08:09:00,62.61,62.616,62.605,62.611,16190000.0
2009-01-02 08:10:00,62.601,62.621,62.595,62.621,11650000.0
2009-01-02 08:11:00,62.611,62.618,62.606,62.617,11280000.0
2009-01-02 08:12:00,62.642,62.642,62.629,62.642,7890000.0
2009-01-02 08:13:00,62.657,62.659,62.654,62.659,11310000.0
2009-01-02 08:15:00,62.669,62.669,62.648,62.648,6380000.0
2009-01-02 08:17:00,62.648,62.665,62.648,62.665,12590000.0
2009-01-02 08:18:00,62.685,62.687,62.678,62.678,10140000.0
2009-01-02 08:19:00,62.662,62.663,62.65,62.663,10320000.0
2009-01-02 08:20:00,62.642,62.665,62.642,62.661,12770000.0
2009-01-02 08:22:00,62.632,62.641,62.632,62.637,8830000.0
2009-01-02 08:23:00,62.631,62.651,62.613,62.651,20510000.0
2009-01-02 08:24:00,62.642,62.642,62.617,62.622,14490000.0
2009-01-02 08:25:00,62.635,62.653,62.624,62.646,10940000.0
2009-01-02 08:26:00,62.629,62.629,62.626,62.629,10180000.0
2009-01-02 08:27:00,62.657,62.657,62.642,62.649,19010000.0
2009-01-02 08:28:00,62.638,62.639,62.636,62.636,9440000.0
2009-01-02 08:29:00,62.645,62.645,62.626,62.626,11470000.0
2009-01-02 08:30:00,62.639,62.639,62.627,62.63,15070000.0
2009-01-02 08:31:00,62.643,62.648,62.635,62.647,15560000.0
2009-01-02 08:32:00,62.637,62.639,62.634,62.639,10420000.0
2009-01-02 08:33:00,62.653,62.653,62.631,62.631,13710000.0
2009-01-02 08:34:00,62.623,62.63,62.617,62.621,23510000.0
2009-01-02 08:35:00,62.591,62.602,62.585,62.598,14500000.0
2009-01-02 08:36:00,62.603,62.631,62.59,62.622,13970000.0
2009-01-02 08:37:00,62.64,62.644,62.639,62.641,14360000.0
2009-01-02 08:38:00,62.654,62.671,62.654,62.662,10530000.0
2009-01-02 08:39:00,62.639,62.645,62.633,62.639,16910000.0
2009-01-02 08:40:00,62.647,62.647,62.64,62.64,11640000.0
2009-01-02 08:41:00,62.625,62.65,62.625,62.646,11280000.0
2009-01-02 08:42:00,62.639,62.649,62.639,62.647,12060000.0
2009-01-02 08:43:00,62.629,62.629,62.627,62.629,13570000.0
2009-01-02 08:44:00,62.623,62.623,62.604,62.607,16190000.0
2009-01-02 08:45:00,62.618,62.622,62.613,62.619,18070000.0
2009-01-02 08:46:00,62.624,62.637,62.621,62.63,13380000.0
2009-01-02 08:47:00,62.629,62.636,62.629,62.636,9950000.0
2009-01-02 08:48:00,62.656,62.656,62.637,62.637,11270000.0
2009-01-02 08:49:00,62.633,62.641,62.633,62.636,10230000.0
2009-01-02 08:50:00,62.64,62.646,62.637,62.644,12960000.0
2009-01-02 08:51:00,62.664,62.664,62.643,62.647,14880000.0
2009-01-02 08:52:00,62.648,62.648,62.639,62.639,10040000.0
2009-01-02 08:53:00,62.65,62.657,62.643,62.657,18200000.0
2009-01-02 08:54:00,62.691,62.692,62.671,62.684,12960000.0
2009-01-02 08:55:00,62.677,62.68,62.677,62.68,3570000.0
2009-01-02 08:56:00,62.682,62.703,62.682,62.701,16370000.0
2009-01-02 08:57:00,62.685,62.685,62.669,62.669,12620000.0
2009-01-02 08:58:00,62.671,62.673,62.66,62.66,13260000.0
2009-01-02 08:59:00,62.683,62.689,62.664,62.686,17000000.0
2009-01-02 09:00:00,62.676,62.68,62.672,62.672,6960000.0
2009-01-02 09:01:00,62.664,62.674,62.664,62.667,12400000.0
2009-01-02 09:02:00,62.67,62.675,62.668,62.67,12060000.0
2009-01-02 09:03:00,62.701,62.701,62.687,62.69,16230000.0
2009-01-02 09:04:00,62.701,62.701,62.69,62.69,2820000.0
2009-01-02 09:05:00,62.7,62.704,62.697,62.701,12260000.0
2009-01-02 09:06:00,62.712,62.73,62.712,62.73,7150000.0
2009-01-02 09:07:00,62.709,62.717,62.702,62.702,13940000.0
2009-01-02 09:08:00,62.709,62.709,62.703,62.708,9580000.0
2009-01-02 09:09:00,62.713,62.713,62.689,62.695,14140000.0
2009-01-02 09:10:00,62.698,62.713,62.698,62.713,9760000.0
2009-01-02 09:11:00,62.691,62.709,62.691,62.706,19990000.0
2009-01-02 09:12:00,62.743,62.743,62.705,62.705,11680000.0
2009-01-02 09:13:00,62.713,62.721,62.713,62.717,15390000.0
2009-01-02 09:14:00,62.721,62.727,62.719,62.727,12200000.0
2009-01-02 09:15:00,62.733,62.739,62.733,62.735,11500000.0
2009-01-02 09:16:00,62.743,62.743,62.73,62.734,14920000.0
2009-01-02 09:17:00,62.735,62.735,62.731,62.735,13520000.0
2009-01-02 09:18:00,62.775,62.775,62.767,62.767,15060000.0
2009-01-02 09:19:00,62.724,62.725,62.684,62.712,15140000.0
2009-01-02 09:20:00,62.73,62.73,62.697,62.71,10900000.0
2009-01-02 09:21:00,62.733,62.733,62.676,62.676,13900000.0
2009-01-02 09:22:00,62.646,62.693,62.646,62.682,17700000.0
2009-01-02 09:23:00,62.69,62.69,62.656,62.66,16750000.0
2009-01-02 09:24:00,62.691,62.695,62.672,62.695,16370000.0
2009-01-02 09:25:00,62.687,62.71,62.687,62.699,13440000.0
2009-01-02 09:26:00,62.715,62.733,62.715,62.73,17440000.0
2009-01-02 09:27:00,62.711,62.711,62.704,62.707,11110000.0
2009-01-02 09:28:00,62.707,62.707,62.7,62.7,6050000.0
2009-01-02 09:29:00,62.701,62.728,62.701,62.728,12660000.0
2009-01-02 09:30:00,62.719,62.719,62.664,62.675,12590000.0
2009-01-02 09:31:00,62.669,62.669,62.64,62.648,11880000.0
2009-01-02 09:32:00,62.656,62.664,62.639,62.657,11660000.0
2009-01-02 09:33:00,62.655,62.66,62.652,62.66,10950000.0
2009-01-02 09:35:00,62.65,62.657,62.643,62.646,19650000.0
2009-01-02 09:36:00,62.665,62.674,62.663,62.668,15640000.0
2009-01-02 09:37:00,62.665,62.673,62.649,62.649,14690000.0
2009-01-02 09:38:00,62.658,62.664,62.644,62.664,18030000.0
2009-01-02 09:39:00,62.671,62.671,62.648,62.65,21110000.0
2009-01-02 09:40:00,62.671,62.678,62.659,62.664,16530000.0
2009-01-02 09:41:00,62.667,62.681,62.666,62.675,13060000.0
2009-01-02 09:42:00,62.687,62.687,62.662,62.664,9440000.0
2009-01-02 09:43:00,62.674,62.686,62.674,62.679,102950000.0
2009-01-02 09:44:00,62.667,62.667,62.653,62.653,78450000.0
2009-01-02 09:45:00,62.664,62.685,62.664,62.675,111540000.0
2009-01-02 09:46:00,62.67,62.679,62.67,62.679,133780000.0
2009-01-02 09:47:00,62.671,62.673,62.669,62.671,105440000.0
2009-01-02 09:48:00,62.66,62.667,62.659,62.664,101880000.0
2009-01-02 09:49:00,62.653,62.66,62.649,62.653,79390000.0
2009-01-02 09:50:00,62.646,62.658,62.646,62.653,35200000.0
2009-01-02 09:51:00,62.678,62.678,62.654,62.661,45490000.0
2009-01-02 09:52:00,62.663,62.68,62.652,62.68,97570000.0
2009-01-02 09:53:00,62.683,62.692,62.672,62.678,100380000.0
2009-01-02 09:54:00,62.708,62.716,62.684,62.709,86510000.0
2009-01-02 09:55:00,62.704,62.704,62.679,62.684,105300000.0
2009-01-02 09:56:00,62.686,62.695,62.674,62.685,106290000.0
2009-01-02 09:57:00,62.701,62.707,62.694,62.706,94730000.0
2009-01-02 09:58:00,62.7,62.707,62.695,62.699,88680000.0
2009-01-02 09:59:00,62.709,62.719,62.702,62.711,101140000.0
2009-01-02 10:00:00,62.732,62.742,62.724,62.733,58630000.0
2009-01-02 10:01:00,62.718,62.73,62.704,62.73,108350000.0
2009-01-02 10:02:00,62.734,62.736,62.724,62.736,95130000.0
2009-01-02 10:03:00,62.73,62.743,62.722,62.743,57050000.0
2009-01-02 10:04:00,62.744,62.744,62.728,62.736,120210000.0
2009-01-02 10:05:00,62.736,62.754,62.728,62.753,93630000.0
2009-01-02 10:06:00,62.742,62.748,62.725,62.746,105470000.0
2009-01-02 10:07:00,62.745,62.75,62.732,62.738,116800000.0
2009-01-02 10:08:00,62.735,62.753,62.722,62.753,93200000.0
2009-01-02 10:09:00,62.741,62.741,62.706,62.716,53660000.0
2009-01-02 10:10:00,62.692,62.706,62.667,62.683,59110000.0
2009-01-02 10:11:00,62.689,62.702,62.689,62.697,75200000.0
2009-01-02 10:12:00,62.712,62.712,62.681,62.688,68650000.0
2009-01-02 10:13:00,62.701,62.711,62.691,62.691,90720000.0
2009-01-02 10:14:00,62.702,62.71,62.694,62.7,51260000.0
2009-01-02 10:15:00,62.746,62.746,62.707,62.719,55030000.0
2009-01-02 10:16:00,62.714,62.714,62.701,62.702,112290000.0
2009-01-02 10:17:00,62.714,62.739,62.714,62.732,87500000.0
2009-01-02 10:18:00,62.764,62.774,62.743,62.774,69190000.0
2009-01-02 10:19:00,62.755,62.755,62.739,62.739,40970000.0
2009-01-02 10:20:00,62.733,62.738,62.729,62.729,49080000.0
2009-01-02 10:21:00,62.747,62.747,62.72,62.72,73720000.0
2009-01-02 10:22:00,62.709,62.732,62.707,62.732,121930000.0
2009-01-02 10:23:00,62.739,62.739,62.694,62.718,95120000.0
2009-01-02 10:24:00,62.702,62.702,62.674,62.674,117060000.0
2009-01-02 10:25:00,62.679,62.72,62.679,62.702,87630000.0
2009-01-02 10:26:00,62.682,62.692,62.668,62.668,99050000.0
2009-01-02 10:27:00,62.727,62.75,62.675,62.75,48340000.0
2009-01-02 10:28:00,62.737,62.772,62.719,62.735,98340000.0
2009-01-02 10:29:00,62.709,62.769,62.687,62.769,57410000.0
2009-01-02 10:30:00,62.772,62.772,62.742,62.757,65390000.0
2009-01-02 10:31:00,62.775,62.777,62.722,62.767,59630000.0
2009-01-02 10:32:00,62.779,62.787,62.766,62.774,92490000.0
2009-01-02 10:33:00,62.786,62.791,62.762,62.776,117550000.0
2009-01-02 10:34:00,62.781,62.785,62.762,62.774,139030000.0
2009-01-02 10:35:00,62.782,62.788,62.757,62.788,85810000.0
2009-01-02 10:36:00,62.807,62.807,62.738,62.756,93580000.0
2009-01-02 10:37:00,62.752,62.782,62.752,62.766,106690000.0
2009-01-02 10:38:00,62.766,62.776,62.757,62.764,111870000.0
2009-01-02 10:39:00,62.775,62.79,62.755,62.763,115820000.0
2009-01-02 10:40:00,62.756,62.763,62.743,62.755,72530000.0
2009-01-02 10:41:00,62.772,62.782,62.772,62.776,74940000.0
2009-01-02 10:42:00,62.813,62.813,62.784,62.794,58410000.0
2009-01-02 10:43:00,62.807,62.815,62.792,62.799,138180000.0
2009-01-02 10:44:00,62.809,62.816,62.8,62.807,175020000.0
2009-01-02 10:45:00,62.831,62.831,62.795,62.795,112400000.0
2009-01-02 10:46:00,62.798,62.805,62.791,62.791,73280000.0
2009-01-02 10:47:00,62.803,62.842,62.786,62.842,90050000.0
2009-01-02 10:48:00,62.835,62.835,62.798,62.804,101530000.0
2009-01-02 10:49:00,62.791,62.807,62.746,62.749,69920000.0
2009-01-02 10:50:00,62.752,62.787,62.746,62.785,131980000.0
2009-01-02 10:51:00,62.806,62.806,62.767,62.791,133600000.0
2009-01-02 10:52:00,62.789,62.812,62.761,62.761,99290000.0
2009-01-02 10:53:00,62.766,62.785,62.757,62.785,143700000.0
2009-01-02 10:54:00,62.778,62.787,62.764,62.764,92900000.0
2009-01-02 10:55:00,62.773,62.777,62.762,62.762,96190000.0
2009-01-02 10:56:00,62.77,62.783,62.767,62.783,54710000.0
2009-01-02 10:57:00,62.801,62.801,62.766,62.777,60690000.0
2009-01-02 10:58:00,62.762,62.763,62.726,62.732,113780000.0
2009-01-02 10:59:00,62.735,62.749,62.724,62.749,78250000.0
2009-01-02 11:00:00,62.775,62.775,62.714,62.714,100350000.0
2009-01-02 11:01:00,62.711,62.728,62.686,62.69,63620000.0
2009-01-02 11:02:00,62.684,62.713,62.684,62.713,98200000.0
2009-01-02 11:03:00,62.723,62.723,62.693,62.702,80520000.0
2009-01-02 11:04:00,62.705,62.705,62.685,62.688,112830000.0
2009-01-02 11:05:00,62.689,62.69,62.674,62.685,84710000.0
2009-01-02 11:06:00,62.705,62.705,62.656,62.676,87640000.0
2009-01-02 11:07:00,62.653,62.675,62.653,62.675,67380000.0
2009-01-02 11:08:00,62.673,62.685,62.673,62.684,117970000.0
2009-01-02 11:09:00,62.677,62.68,62.674,62.677,99330000.0
2009-01-02 11:10:00,62.662,62.691,62.662,62.679,102550000.0
2009-01-02 11:11:00,62.684,62.705,62.684,62.705,66030000.0
2009-01-02 11:12:00,62.698,62.698,62.678,62.678,13040000.0
2009-01-02 11:13:00,62.693,62.693,62.669,62.677,98300000.0
2009-01-02 11:14:00,62.667,62.672,62.664,62.664,79000000.0
2009-01-02 11:15:00,62.69,62.702,62.675,62.69,84310000.0
2009-01-02 11:16:00,62.708,62.72,62.693,62.715,85110000.0
2009-01-02 11:17:00,62.731,62.759,62.731,62.754,120140000.0
2009-01-02 11:18:00,62.767,62.767,62.733,62.749,45250000.0
2009-01-02 11:19:00,62.757,62.757,62.743,62.749,99790000.0
2009-01-02 11:20:00,62.74,62.748,62.739,62.746,71040000.0
2009-01-02 11:21:00,62.769,62.769,62.725,62.73,98410000.0
2009-01-02 11:22:00,62.713,62.713,62.692,62.692,102760000.0
2009-01-02 11:23:00,62.706,62.749,62.697,62.749,86190000.0
2009-01-02 11:24:00,62.675,62.744,62.675,62.733,63910000.0
2009-01-02 11:25:00,62.722,62.759,62.722,62.753,66640000.0
2009-01-02 11:26:00,62.763,62.765,62.754,62.763,122240000.0
2009-01-02 11:27:00,62.783,62.783,62.754,62.773,99390000.0
2009-01-02 11:28:00,62.75,62.752,62.722,62.74,114640000.0
2009-01-02 11:29:00,62.735,62.743,62.722,62.727,125520000.0
2009-01-02 11:30:00,62.75,62.752,62.737,62.737,133100000.0
2009-01-02 11:31:00,62.733,62.733,62.714,62.714,75420000.0
2009-01-02 11:32:00,62.722,62.735,62.722,62.735,109760000.0
2009-01-02 11:33:00,62.735,62.759,62.735,62.748,82730000.0
2009-01-02 11:34:00,62.732,62.743,62.73,62.73,66160000.0
2009-01-02 11:35:00,62.734,62.737,62.729,62.734,70400000.0
2009-01-02 11:36:00,62.755,62.755,62.715,62.729,99050000.0
2009-01-02 11:38:00,62.729,62.73,62.727,62.728,84520000.0
2009-01-02 11:39:00,62.748,62.768,62.733,62.759,87250000.0
2009-01-02 11:41:00,62.754,62.783,62.754,62.783,118200000.0
2009-01-02 11:42:00,62.772,62.772,62.737,62.737,68310000.0
2009-01-02 11:43:00,62.736,62.739,62.729,62.739,71850000.0
2009-01-02 11:44:00,62.723,62.735,62.723,62.729,115490000.0
2009-01-02 11:45:00,62.754,62.754,62.726,62.732,93880000.0
2009-01-02 11:46:00,62.722,62.734,62.722,62.728,86130000.0
2009-01-02 11:47:00,62.731,62.737,62.73,62.736,88060000.0
2009-01-02 11:48:00,62.76,62.76,62.721,62.735,54920000.0
2009-01-02 11:49:00,62.729,62.729,62.719,62.726,92200000.0
2009-01-02 11:50:00,62.721,62.731,62.714,62.729,65970000.0
2009-01-02 11:51:00,62.758,62.758,62.723,62.737,98620000.0
2009-01-02 11:52:00,62.735,62.739,62.732,62.739,97480000.0
2009-01-02 11:53:00,62.74,62.748,62.74,62.747,113180000.0
2009-01-02 11:54:00,62.762,62.762,62.708,62.729,49400000.0
2009-01-02 11:55:00,62.703,62.732,62.703,62.71,51670000.0
2009-01-02 11:56:00,62.722,62.75,62.713,62.747,112140000.0
2009-01-02 11:57:00,62.726,62.732,62.711,62.732,133570000.0
2009-01-02 11:58:00,62.726,62.733,62.715,62.727,89840000.0
2009-01-02 11:59:00,62.736,62.741,62.716,62.735,101060000.0
2009-01-02 12:00:00,62.763,62.763,62.712,62.731,89010000.0
2009-01-02 12:01:00,62.757,62.778,62.757,62.772,100810000.0
2009-01-02 12:02:00,62.763,62.775,62.76,62.775,110960000.0
2009-01-02 12:03:00,62.783,62.783,62.719,62.744,80310000.0
2009-01-02 12:04:00,62.729,62.907,62.729,62.855,52480000.0
2009-01-02 12:05:00,62.836,62.845,62.662,62.662,36900000.0
2009-01-02 12:06:00,62.687,62.687,62.63,62.664,44290000.0
2009-01-02 12:07:00,62.644,62.67,62.644,62.651,90420000.0
2009-01-02 12:08:00,62.663,62.694,62.661,62.661,83080000.0
2009-01-02 12:09:00,62.687,62.703,62.682,62.703,68760000.0
2009-01-02 12:10:00,62.699,62.699,62.659,62.668,82920000.0
2009-01-02 12:11:00,62.684,62.702,62.674,62.687,59240000.0
2009-01-02 12:12:00,62.721,62.721,62.655,62.655,78550000.0
2009-01-02 12:13:00,62.643,62.67,62.643,62.655,82020000.0
2009-01-02 12:14:00,62.645,62.645,62.624,62.628,69960000.0
2009-01-02 12:15:00,62.654,62.654,62.635,62.635,80310000.0
2009-01-02 12:16:00,62.628,62.653,62.628,62.639,64700000.0
2009-01-02 12:17:00,62.648,62.653,62.643,62.643,37050000.0
2009-01-02 12:18:00,62.657,62.665,62.642,62.655,79290000.0
2009-01-02 12:20:00,62.652,62.681,62.652,62.681,91720000.0
2009-01-02 12:21:00,62.675,62.675,62.654,62.654,33380000.0
2009-01-02 12:22:00,62.663,62.663,62.642,62.642,100170000.0
2009-01-02 12:23:00,62.658,62.666,62.654,62.666,118720000.0
2009-01-02 12:24:00,62.685,62.685,62.662,62.67,109970000.0
2009-01-02 12:25:00,62.693,62.693,62.663,62.687,56250000.0
2009-01-02 12:26:00,62.675,62.679,62.675,62.677,101830000.0
2009-01-02 12:27:00,62.716,62.716,62.71,62.712,76750000.0
2009-01-02 12:28:00,62.706,62.708,62.7,62.708,88970000.0
2009-01-02 12:29:00,62.695,62.695,62.68,62.68,35460000.0
2009-01-02 12:30:00,62.704,62.704,62.691,62.691,39990000.0
2009-01-02 12:31:00,62.687,62.687,62.679,62.679,31180000.0
2009-01-02 12:32:00,62.684,62.71,62.684,62.706,14360000.0
2009-01-02 12:33:00,62.682,62.688,62.681,62.687,46860000.0
2009-01-02 12:34:00,62.678,62.68,62.678,62.679,48840000.0
2009-01-02 12:35:00,62.691,62.72,62.691,62.717,52330000.0
2009-01-02 12:36:00,62.687,62.701,62.681,62.681,102830000.0
2009-01-02 12:37:00,62.671,62.684,62.671,62.679,52380000.0
2009-01-02 12:38:00,62.676,62.676,62.67,62.67,41640000.0
2009-01-02 12:39:00,62.695,62.695,62.67,62.67,58410000.0
2009-01-02 12:40:00,62.659,62.666,62.659,62.666,62550000.0
2009-01-02 12:41:00,62.667,62.67,62.666,62.668,87370000.0
2009-01-02 12:42:00,62.702,62.702,62.666,62.694,71770000.0
2009-01-02 12:43:00,62.672,62.694,62.672,62.694,96840000.0
2009-01-02 12:44:00,62.711,62.711,62.671,62.671,164100000.0
2009-01-02 12:45:00,62.704,62.704,62.681,62.681,43500000.0
2009-01-02 12:47:00,62.684,62.732,62.684,62.732,45650000.0
2009-01-02 12:48:00,62.722,62.722,62.687,62.714,40440000.0
2009-01-02 12:49:00,62.71,62.716,62.71,62.716,47570000.0
2009-01-02 12:50:00,62.734,62.745,62.734,62.743,12660000.0
2009-01-02 12:51:00,62.725,62.728,62.719,62.728,26110000.0
2009-01-02 12:52:00,62.727,62.73,62.708,62.718,78050000.0
2009-01-02 12:53:00,62.699,62.709,62.687,62.691,26120000.0
2009-01-02 12:54:00,62.691,62.691,62.639,62.675,68340000.0
2009-01-02 12:55:00,62.666,62.669,62.644,62.665,41680000.0
2009-01-02 12:56:00,62.661,62.673,62.661,62.661,50160000.0
2009-01-02 12:57:00,62.694,62.694,62.673,62.673,55670000.0
2009-01-02 12:58:00,62.661,62.675,62.66,62.66,77070000.0
2009-01-02 13:00:00,62.698,62.698,62.648,62.651,41420000.0
2009-01-02 13:01:00,62.649,62.678,62.649,62.674,42640000.0
2009-01-02 13:02:00,62.685,62.691,62.676,62.676,18230000.0
2009-01-02 13:03:00,62.7,62.7,62.652,62.652,36050000.0
2009-01-02 13:04:00,62.657,62.664,62.651,62.657,99560000.0
2009-01-02 13:05:00,62.67,62.673,62.66,62.673,47910000.0
2009-01-02 13:06:00,62.695,62.695,62.683,62.688,36900000.0
2009-01-02 13:07:00,62.687,62.698,62.687,62.696,99830000.0
2009-01-02 13:08:00,62.7,62.714,62.694,62.708,90980000.0
2009-01-02 13:09:00,62.694,62.7,62.662,62.678,38180000.0
2009-01-02 13:10:00,62.669,62.677,62.669,62.676,37080000.0
2009-01-02 13:11:00,62.672,62.688,62.672,62.688,42950000.0
2009-01-02 13:12:00,62.701,62.701,62.63,62.63,99360000.0
2009-01-02 13:13:00,62.62,62.635,62.62,62.629,93480000.0
2009-01-02 13:14:00,62.639,62.649,62.629,62.638,70240000.0
2009-01-02 13:15:00,62.693,62.693,62.654,62.659,64780000.0
2009-01-02 13:16:00,62.665,62.666,62.649,62.649,59560000.0
2009-01-02 13:17:00,62.672,62.68,62.66,62.66,116400000.0
2009-01-02 13:18:00,62.678,62.678,62.636,62.636,71860000.0
2009-01-02 13:19:00,62.63,62.636,62.619,62.619,81050000.0
2009-01-02 13:20:00,62.633,62.634,62.622,62.622,80220000.0
2009-01-02 13:21:00,62.648,62.648,62.624,62.626,118030000.0
2009-01-02 13:22:00,62.618,62.626,62.612,62.62,101080000.0
2009-01-02 13:23:00,62.611,62.625,62.611,62.625,85060000.0
2009-01-02 13:24:00,62.652,62.652,62.614,62.623,98270000.0
2009-01-02 13:25:00,62.623,62.623,62.608,62.616,73900000.0
2009-01-02 13:26:00,62.626,62.644,62.618,62.644,96520000.0
2009-01-02 13:27:00,62.637,62.637,62.611,62.611,84300000.0
2009-01-02 13:28:00,62.613,62.616,62.537,62.537,61770000.0
2009-01-02 13:29:00,62.521,62.573,62.491,62.545,104080000.0
2009-01-02 13:30:00,62.593,62.593,62.562,62.562,63900000.0
2009-01-02 13:31:00,62.591,62.621,62.579,62.614,91480000.0
2009-01-02 13:32:00,62.622,62.632,62.615,62.62,71400000.0
2009-01-02 13:33:00,62.623,62.623,62.602,62.618,70890000.0
2009-01-02 13:34:00,62.618,62.632,62.606,62.626,85340000.0
2009-01-02 13:35:00,62.621,62.655,62.575,62.575,69390000.0
2009-01-02 13:36:00,62.612,62.612,62.575,62.596,97650000.0
2009-01-02 13:37:00,62.606,62.606,62.591,62.598,100370000.0
2009-01-02 13:38:00,62.593,62.593,62.565,62.565,126430000.0
2009-01-02 13:39:00,62.588,62.588,62.542,62.542,83710000.0
2009-01-02 13:40:00,62.547,62.55,62.531,62.545,71170000.0
2009-01-02 13:41:00,62.549,62.554,62.542,62.55,93040000.0
2009-01-02 13:42:00,62.563,62.563,62.545,62.548,88920000.0
2009-01-02 13:43:00,62.549,62.573,62.546,62.573,81260000.0
2009-01-02 13:44:00,62.571,62.592,62.571,62.589,26280000.0
2009-01-02 13:45:00,62.612,62.612,62.587,62.59,54700000.0
2009-01-02 13:46:00,62.588,62.597,62.583,62.597,61580000.0
2009-01-02 13:47:00,62.599,62.606,62.593,62.606,84410000.0
2009-01-02 13:48:00,62.62,62.62,62.557,62.569,92010000.0
2009-01-02 13:49:00,62.558,62.572,62.555,62.572,119540000.0
2009-01-02 13:50:00,62.565,62.576,62.542,62.562,48440000.0
2009-01-02 13:51:00,62.562,62.588,62.551,62.573,61760000.0
2009-01-02 13:52:00,62.588,62.595,62.577,62.595,76120000.0
2009-01-02 13:53:00,62.59,62.612,62.575,62.607,86440000.0
2009-01-02 13:54:00,62.583,62.603,62.583,62.59,36650000.0
2009-01-02 13:55:00,62.602,62.615,62.592,62.599,88620000.0
2009-01-02 13:56:00,62.606,62.612,62.565,62.565,42720000.0
2009-01-02 13:57:00,62.62,62.62,62.57,62.581,75340000.0
2009-01-02 13:58:00,62.584,62.596,62.58,62.58,80520000.0
2009-01-02 13:59:00,62.586,62.586,62.577,62.577,40000000.0
2009-01-02 14:00:00,62.601,62.601,62.573,62.573,49020000.0
2009-01-02 14:01:00,62.579,62.584,62.569,62.569,70230000.0
2009-01-02 14:02:00,62.575,62.583,62.57,62.579,38000000.0
2009-01-02 14:03:00,62.603,62.603,62.573,62.577,52640000.0
2009-01-02 14:04:00,62.586,62.595,62.581,62.589,92750000.0
2009-01-02 14:05:00,62.585,62.585,62.573,62.584,107160000.0
2009-01-02 14:06:00,62.594,62.594,62.566,62.576,156740000.0
2009-01-02 14:07:00,62.563,62.584,62.563,62.571,69960000.0
2009-01-02 14:08:00,62.58,62.59,62.575,62.587,75260000.0
2009-01-02 14:09:00,62.62,62.629,62.604,62.627,28750000.0
2009-01-02 14:10:00,62.616,62.63,62.594,62.594,41620000.0
2009-01-02 14:11:00,62.606,62.618,62.588,62.609,51890000.0
2009-01-02 14:12:00,62.642,62.642,62.588,62.591,128130000.0
2009-01-02 14:13:00,62.591,62.591,62.558,62.569,88330000.0
2009-01-02 14:14:00,62.568,62.595,62.568,62.569,34840000.0
2009-01-02 14:15:00,62.593,62.593,62.566,62.57,43940000.0
2009-01-02 14:16:00,62.56,62.576,62.56,62.576,11640000.0
2009-01-02 14:17:00,62.556,62.574,62.535,62.574,71650000.0
2009-01-02 14:18:00,62.563,62.563,62.551,62.551,56230000.0
2009-01-02 14:19:00,62.551,62.57,62.551,62.565,105070000.0
2009-01-02 14:20:00,62.58,62.602,62.569,62.597,144890000.0
2009-01-02 14:21:00,62.555,62.555,62.529,62.529,62330000.0
2009-01-02 14:22:00,62.551,62.566,62.545,62.566,115880000.0
2009-01-02 14:23:00,62.553,62.591,62.553,62.591,108370000.0
2009-01-02 14:24:00,62.633,62.633,62.586,62.615,86140000.0
2009-01-02 14:25:00,62.607,62.618,62.603,62.617,63460000.0
2009-01-02 14:26:00,62.624,62.624,62.609,62.624,36640000.0
2009-01-02 14:27:00,62.64,62.64,62.605,62.611,23280000.0
2009-01-02 14:28:00,62.609,62.615,62.604,62.608,55810000.0
2009-01-02 14:29:00,62.609,62.616,62.605,62.61,31220000.0
2009-01-02 14:30:00,62.629,62.643,62.618,62.643,40460000.0
2009-01-02 14:31:00,62.643,62.643,62.601,62.601,49060000.0
2009-01-02 14:32:00,62.605,62.613,62.594,62.613,64220000.0
2009-01-02 14:33:00,62.626,62.627,62.602,62.619,107690000.0
2009-01-02 14:34:00,62.628,62.632,62.621,62.621,67300000.0
2009-01-02 14:35:00,62.606,62.62,62.593,62.599,78440000.0
2009-01-02 14:36:00,62.608,62.621,62.585,62.609,99990000.0
2009-01-02 14:37:00,62.591,62.612,62.522,62.579,126690000.0
2009-01-02 14:38:00,62.574,62.645,62.562,62.622,147430000.0
2009-01-02 14:39:00,62.614,62.652,62.585,62.652,129500000.0
2009-01-02 14:40:00,62.662,62.662,62.642,62.642,107920000.0
2009-01-02 14:41:00,62.647,62.651,62.635,62.64,59710000.0
2009-01-02 14:42:00,62.643,62.643,62.626,62.629,98300000.0
2009-01-02 14:43:00,62.615,62.615,62.603,62.615,81470000.0
2009-01-02 14:44:00,62.615,62.615,62.603,62.614,75670000.0
2009-01-02 14:45:00,62.631,62.631,62.599,62.607,70550000.0
2009-01-02 14:46:00,62.615,62.615,62.598,62.6,53950000.0
2009-01-02 14:47:00,62.603,62.613,62.585,62.598,68000000.0
2009-01-02 14:48:00,62.584,62.608,62.558,62.566,51090000.0
2009-01-02 14:49:00,62.567,62.567,62.559,62.56,132600000.0
2009-01-02 14:50:00,62.571,62.571,62.525,62.554,84470000.0
2009-01-02 14:51:00,62.575,62.575,62.554,62.56,108540000.0
2009-01-02 14:52:00,62.548,62.557,62.548,62.555,88510000.0
2009-01-02 14:53:00,62.557,62.557,62.548,62.55,81790000.0
2009-01-02 14:54:00,62.566,62.566,62.557,62.557,61510000.0
2009-01-02 14:55:00,62.56,62.56,62.556,62.557,61790000.0
2009-01-02 14:56:00,62.56,62.572,62.551,62.572,69920000.0
2009-01-02 14:57:00,62.566,62.566,62.55,62.55,96330000.0
2009-01-02 14:58:00,62.555,62.555,62.541,62.541,68930000.0
2009-01-02 14:59:00,62.528,62.537,62.487,62.487,64670000.0
2009-01-02 15:00:00,62.519,62.519,62.354,62.446,74370000.0
2009-01-02 15:01:00,62.444,62.481,62.438,62.473,81090000.0
2009-01-02 15:02:00,62.47,62.5,62.46,62.486,72190000.0
2009-01-02 15:03:00,62.512,62.512,62.476,62.482,44320000.0
2009-01-02 15:04:00,62.48,62.483,62.465,62.479,74330000.0
2009-01-02 15:05:00,62.468,62.476,62.464,62.467,100880000.0
2009-01-02 15:06:00,62.482,62.482,62.462,62.469,96890000.0
2009-01-02 15:07:00,62.47,62.482,62.466,62.479,80760000.0
2009-01-02 15:08:00,62.472,62.509,62.47,62.5,60790000.0
2009-01-02 15:09:00,62.475,62.49,62.454,62.454,85330000.0
2009-01-02 15:10:00,62.475,62.491,62.465,62.477,57650000.0
2009-01-02 15:11:00,62.472,62.49,62.468,62.49,13040000.0
2009-01-02 15:12:00,62.507,62.507,62.445,62.445,75640000.0
2009-01-02 15:13:00,62.46,62.478,62.453,62.476,108170000.0
2009-01-02 15:14:00,62.469,62.472,62.456,62.467,89780000.0
2009-01-02 15:15:00,62.487,62.487,62.437,62.448,87620000.0
2009-01-02 15:16:00,62.429,62.445,62.413,62.445,66610000.0
2009-01-02 15:17:00,62.437,62.437,62.406,62.419,105550000.0
2009-01-02 15:18:00,62.435,62.436,62.414,62.426,94490000.0
2009-01-02 15:19:00,62.447,62.452,62.435,62.44,97160000.0
2009-01-02 15:20:00,62.448,62.461,62.423,62.452,75480000.0
2009-01-02 15:21:00,62.462,62.467,62.452,62.46,15060000.0
2009-01-02 15:22:00,62.473,62.473,62.446,62.448,99780000.0
2009-01-02 15:23:00,62.459,62.47,62.45,62.454,77980000.0
2009-01-02 15:24:00,62.482,62.491,62.469,62.482,74810000.0
2009-01-02 15:25:00,62.489,62.489,62.44,62.463,97550000.0
2009-01-02 15:26:00,62.477,62.508,62.469,62.5,113910000.0
2009-01-02 15:27:00,62.478,62.499,62.466,62.484,43570000.0
2009-01-02 15:28:00,62.495,62.495,62.457,62.486,96090000.0
2009-01-02 15:29:00,62.491,62.513,62.491,62.513,75060000.0
2009-01-02 15:30:00,62.528,62.528,62.485,62.485,99430000.0
2009-01-02 15:31:00,62.482,62.482,62.459,62.469,107740000.0
2009-01-02 15:32:00,62.465,62.48,62.465,62.48,80110000.0
2009-01-02 15:33:00,62.51,62.51,62.473,62.473,60250000.0
2009-01-02 15:34:00,62.474,62.501,62.464,62.501,57650000.0
2009-01-02 15:35:00,62.512,62.516,62.494,62.501,117310000.0
2009-01-02 15:36:00,62.523,62.523,62.496,62.499,100510000.0
2009-01-02 15:37:00,62.499,62.514,62.495,62.506,106000000.0
2009-01-02 15:38:00,62.508,62.524,62.508,62.524,122390000.0
2009-01-02 15:39:00,62.519,62.535,62.519,62.524,131600000.0
2009-01-02 15:40:00,62.512,62.518,62.507,62.517,74350000.0
2009-01-02 15:41:00,62.529,62.538,62.529,62.536,112870000.0
2009-01-02 15:42:00,62.525,62.534,62.515,62.515,86260000.0
2009-01-02 15:43:00,62.517,62.519,62.513,62.517,71110000.0
2009-01-02 15:44:00,62.517,62.523,62.509,62.517,82970000.0
2009-01-02 15:45:00,62.534,62.534,62.516,62.523,100160000.0
2009-01-02 15:46:00,62.501,62.502,62.482,62.489,66850000.0
2009-01-02 15:47:00,62.486,62.529,62.486,62.529,89940000.0
2009-01-02 15:48:00,62.544,62.544,62.523,62.536,84150000.0
2009-01-02 15:49:00,62.527,62.537,62.527,62.53,56670000.0
2009-01-02 15:50:00,62.522,62.543,62.514,62.52,119950000.0
2009-01-02 15:51:00,62.536,62.536,62.508,62.508,69490000.0
2009-01-02 15:52:00,62.515,62.521,62.505,62.511,73270000.0
2009-01-02 15:53:00,62.507,62.522,62.496,62.515,109210000.0
2009-01-02 15:54:00,62.508,62.512,62.493,62.493,95420000.0
2009-01-02 15:55:00,62.491,62.495,62.455,62.462,80690000.0
2009-01-02 15:56:00,62.465,62.467,62.445,62.445,86180000.0
2009-01-02 15:57:00,62.451,62.451,62.405,62.405,52290000.0
2009-01-02 15:58:00,62.392,62.394,62.382,62.389,89960000.0
2009-01-02 15:59:00,62.379,62.423,62.373,62.385,62330000.0
2009-01-02 16:00:00,62.392,62.401,62.381,62.401,98890000.0
2009-01-02 16:01:00,62.402,62.437,62.402,62.434,96930000.0
2009-01-02 16:02:00,62.404,62.451,62.4,62.451,115400000.0
2009-01-02 16:03:00,62.443,62.443,62.397,62.403,51430000.0
2009-01-02 16:04:00,62.39,62.411,62.39,62.407,55590000.0
2009-01-02 16:05:00,62.401,62.408,62.399,62.405,109040000.0
2009-01-02 16:06:00,62.426,62.427,62.418,62.418,130360000.0
2009-01-02 16:07:00,62.401,62.408,62.4,62.408,89800000.0
2009-01-02 16:08:00,62.399,62.4,62.396,62.398,106580000.0
2009-01-02 16:09:00,62.42,62.444,62.405,62.412,93610000.0
2009-01-02 16:10:00,62.437,62.452,62.418,62.448,102870000.0
2009-01-02 16:11:00,62.404,62.44,62.404,62.427,100530000.0
2009-01-02 16:12:00,62.439,62.479,62.422,62.479,81930000.0
2009-01-02 16:13:00,62.478,62.48,62.477,62.479,54650000.0
2009-01-02 16:14:00,62.458,62.46,62.457,62.458,36690000.0
2009-01-02 16:15:00,62.494,62.494,62.455,62.469,55030000.0
2009-01-02 16:16:00,62.474,62.474,62.447,62.472,82760000.0
2009-01-02 16:17:00,62.471,62.477,62.467,62.467,76950000.0
2009-01-02 16:18:00,62.49,62.49,62.463,62.472,63290000.0
2009-01-02 16:19:00,62.452,62.48,62.452,62.477,89790000.0
2009-01-02 16:20:00,62.468,62.477,62.468,62.477,55880000.0
2009-01-02 16:21:00,62.485,62.485,62.471,62.471,88600000.0
2009-01-02 16:22:00,62.471,62.476,62.47,62.476,81780000.0
2009-01-02 16:24:00,62.502,62.502,62.47,62.47,76100000.0
2009-01-02 16:25:00,62.482,62.495,62.481,62.481,71060000.0
2009-01-02 16:26:00,62.479,62.479,62.476,62.478,36950000.0
2009-01-02 16:27:00,62.5,62.5,62.462,62.462,69200000.0
2009-01-02 16:28:00,62.456,62.47,62.444,62.45,60460000.0
2009-01-02 16:29:00,62.447,62.455,62.44,62.44,94920000.0
2009-01-02 16:30:00,62.464,62.467,62.455,62.467,32870000.0
2009-01-02 16:31:00,62.461,62.467,62.459,62.459,90180000.0
2009-01-02 16:32:00,62.465,62.467,62.458,62.459,114180000.0
2009-01-02 16:33:00,62.493,62.493,62.461,62.463,103470000.0
2009-01-02 16:34:00,62.456,62.456,62.445,62.446,58920000.0
2009-01-02 16:35:00,62.441,62.444,62.428,62.428,102420000.0
2009-01-02 16:36:00,62.468,62.468,62.436,62.454,78190000.0
2009-01-02 16:37:00,62.433,62.46,62.433,62.457,86020000.0
2009-01-02 16:38:00,62.461,62.461,62.415,62.415,29590000.0
2009-01-02 16:39:00,62.472,62.472,62.425,62.456,38190000.0
2009-01-02 16:40:00,62.425,62.47,62.425,62.431,33300000.0
2009-01-02 16:41:00,62.47,62.47,62.436,62.453,13010000.0
2009-01-02 16:42:00,62.496,62.508,62.449,62.502,47990000.0
2009-01-02 16:43:00,62.498,62.504,62.491,62.491,48550000.0
2009-01-02 16:44:00,62.492,62.498,62.43,62.469,54780000.0
2009-01-02 16:45:00,62.495,62.495,62.425,62.425,101620000.0
2009-01-02 16:46:00,62.457,62.481,62.415,62.481,49570000.0
2009-01-02 16:47:00,62.478,62.511,62.457,62.503,48010000.0
2009-01-02 16:48:00,62.523,62.524,62.466,62.498,54700000.0
2009-01-02 16:49:00,62.501,62.501,62.445,62.455,56500000.0
2009-01-02 16:50:00,62.473,62.513,62.47,62.502,77650000.0
2009-01-02 16:51:00,62.524,62.524,62.436,62.436,67020000.0
2009-01-02 16:52:00,62.468,62.492,62.438,62.483,98960000.0
2009-01-02 16:53:00,62.494,62.502,62.479,62.479,153990000.0
2009-01-02 16:54:00,62.5,62.5,62.463,62.463,42180000.0
2009-01-02 16:55:00,62.451,62.458,62.424,62.453,48420000.0
2009-01-02 16:56:00,62.469,62.481,62.469,62.477,46700000.0
2009-01-02 16:57:00,62.502,62.502,62.464,62.464,34670000.0
2009-01-02 16:58:00,62.472,62.484,62.472,62.484,43610000.0
2009-01-02 16:59:00,62.493,62.501,62.472,62.492,12030000.0
2009-01-02 17:00:00,62.518,62.518,62.389,62.389,30920000.0
2009-01-02 17:01:00,62.422,62.427,62.334,62.354,81890000.0
2009-01-02 17:02:00,62.321,62.351,62.301,62.302,26570000.0
2009-01-02 17:03:00,62.319,62.319,62.251,62.254,65410000.0
2009-01-02 17:04:00,62.243,62.301,62.232,62.301,41590000.0
2009-01-02 17:05:00,62.293,62.333,62.286,62.333,52680000.0
2009-01-02 17:06:00,62.347,62.355,62.334,62.34,54040000.0
2009-01-02 17:07:00,62.328,62.343,62.324,62.343,94930000.0
2009-01-02 17:08:00,62.349,62.351,62.332,62.336,68830000.0
2009-01-02 17:09:00,62.341,62.343,62.322,62.343,44080000.0
2009-01-02 17:10:00,62.337,62.345,62.337,62.345,40220000.0
2009-01-02 17:11:00,62.333,62.339,62.318,62.318,18970000.0
2009-01-02 17:12:00,62.351,62.388,62.337,62.388,39680000.0
2009-01-02 17:13:00,62.397,62.403,62.387,62.39,92610000.0
2009-01-02 17:14:00,62.387,62.393,62.373,62.373,39690000.0
2009-01-02 17:15:00,62.383,62.385,62.364,62.385,43450000.0
2009-01-02 17:16:00,62.38,62.411,62.38,62.411,107420000.0
2009-01-02 17:17:00,62.417,62.422,62.404,62.41,85780000.0
2009-01-02 17:18:00,62.422,62.422,62.383,62.383,39080000.0
2009-01-02 17:19:00,62.39,62.404,62.383,62.383,31520000.0
2009-01-02 17:20:00,62.396,62.402,62.38,62.397,41200000.0
2009-01-02 17:21:00,62.412,62.412,62.387,62.394,88780000.0
2009-01-02 17:22:00,62.395,62.403,62.383,62.399,96920000.0
2009-01-02 17:23:00,62.394,62.449,62.383,62.436,63990000.0
2009-01-02 17:24:00,62.46,62.46,62.391,62.448,67400000.0
2009-01-02 17:25:00,62.42,62.453,62.42,62.421,58020000.0
2009-01-02 17:26:00,62.453,62.457,62.428,62.428,119170000.0
2009-01-02 17:27:00,62.461,62.466,62.434,62.456,74420000.0
2009-01-02 17:28:00,62.43,62.444,62.43,62.444,78530000.0
2009-01-02 17:29:00,62.433,62.433,62.413,62.413,83580000.0
2009-01-02 17:30:00,62.452,62.452,62.407,62.426,118060000.0
2009-01-02 17:31:00,62.443,62.452,62.443,62.448,104890000.0
2009-01-02 17:32:00,62.461,62.475,62.461,62.475,86270000.0
2009-01-02 17:33:00,62.497,62.501,62.473,62.495,97040000.0
2009-01-02 17:34:00,62.488,62.505,62.472,62.472,81750000.0
2009-01-02 17:35:00,62.469,62.483,62.464,62.464,85500000.0
2009-01-02 17:36:00,62.464,62.47,62.443,62.464,86690000.0
2009-01-02 17:37:00,62.469,62.48,62.452,62.452,66230000.0
2009-01-02 17:38:00,62.46,62.471,62.454,62.457,101900000.0
2009-01-02 17:39:00,62.494,62.5,62.476,62.487,71870000.0
2009-01-02 17:40:00,62.517,62.531,62.5,62.517,83520000.0
2009-01-02 17:41:00,62.515,62.529,62.507,62.517,78240000.0
2009-01-02 17:42:00,62.562,62.571,62.538,62.571,70630000.0
2009-01-02 17:43:00,62.583,62.583,62.563,62.563,86600000.0
2009-01-02 17:44:00,62.571,62.581,62.562,62.562,70090000.0
2009-01-02 17:45:00,62.588,62.588,62.507,62.507,96520000.0
2009-01-02 17:46:00,62.501,62.519,62.494,62.508,93940000.0
2009-01-02 17:47:00,62.493,62.493,62.46,62.471,124570000.0
2009-01-02 17:48:00,62.473,62.473,62.454,62.468,91550000.0
2009-01-02 17:49:00,62.467,62.521,62.458,62.497,72370000.0
2009-01-02 17:50:00,62.507,62.518,62.5,62.509,98650000.0
2009-01-02 17:51:00,62.53,62.559,62.526,62.553,94380000.0
2009-01-02 17:52:00,62.563,62.563,62.541,62.55,80060000.0
2009-01-02 17:53:00,62.547,62.562,62.543,62.56,24990000.0
2009-01-02 17:54:00,62.571,62.571,62.528,62.534,57240000.0
2009-01-02 17:55:00,62.536,62.548,62.532,62.537,65520000.0
2009-01-02 17:56:00,62.549,62.586,62.491,62.569,88580000.0
2009-01-02 17:57:00,62.603,62.603,62.566,62.585,94260000.0
2009-01-02 17:58:00,62.58,62.602,62.577,62.602,124070000.0
2009-01-02 17:59:00,62.622,62.657,62.622,62.639,45880000.0
2009-01-02 18:00:00,62.601,62.631,62.563,62.583,65640000.0
2009-01-02 18:01:00,62.583,62.597,62.567,62.592,75130000.0
2009-01-02 18:02:00,62.603,62.603,62.577,62.597,96910000.0
2009-01-02 18:03:00,62.603,62.603,62.575,62.584,36350000.0
2009-01-02 18:04:00,62.564,62.587,62.547,62.575,84020000.0
2009-01-02 18:05:00,62.579,62.601,62.576,62.595,45560000.0
2009-01-02 18:06:00,62.608,62.608,62.564,62.564,76030000.0
2009-01-02 18:07:00,62.581,62.585,62.562,62.585,76670000.0
2009-01-02 18:08:00,62.579,62.614,62.566,62.613,36190000.0
2009-01-02 18:09:00,62.606,62.607,62.602,62.603,54080000.0
2009-01-02 18:10:00,62.592,62.592,62.558,62.585,79780000.0
2009-01-02 18:11:00,62.591,62.591,62.555,62.555,43560000.0
2009-01-02 18:12:00,62.605,62.605,62.57,62.585,49300000.0
2009-01-02 18:13:00,62.592,62.605,62.592,62.599,89470000.0
2009-01-02 18:14:00,62.599,62.599,62.542,62.562,94380000.0
2009-01-02 18:15:00,62.583,62.583,62.564,62.569,151920000.0
2009-01-02 18:16:00,62.558,62.572,62.531,62.531,67640000.0
2009-01-02 18:17:00,62.542,62.572,62.542,62.548,79760000.0
2009-01-02 18:18:00,62.583,62.583,62.552,62.552,29360000.0
2009-01-02 18:19:00,62.547,62.555,62.544,62.549,42960000.0
2009-01-02 18:20:00,62.542,62.553,62.542,62.549,49330000.0
2009-01-02 18:21:00,62.575,62.575,62.553,62.553,117900000.0
2009-01-02 18:22:00,62.549,62.555,62.548,62.548,82630000.0
2009-01-02 18:23:00,62.544,62.544,62.529,62.529,39530000.0
2009-01-02 18:24:00,62.554,62.554,62.526,62.529,49430000.0
2009-01-02 18:25:00,62.542,62.548,62.537,62.547,16420000.0
2009-01-02 18:26:00,62.559,62.567,62.554,62.567,67200000.0
2009-01-02 18:27:00,62.584,62.584,62.565,62.57,52360000.0
2009-01-02 18:28:00,62.579,62.584,62.562,62.584,111690000.0
2009-01-02 18:29:00,62.575,62.58,62.569,62.58,140230000.0
2009-01-02 18:30:00,62.598,62.598,62.589,62.59,56840000.0
2009-01-02 18:31:00,62.576,62.576,62.56,62.56,115440000.0
2009-01-02 18:32:00,62.545,62.556,62.541,62.555,112250000.0
2009-01-02 18:33:00,62.574,62.574,62.555,62.558,91450000.0
2009-01-02 18:34:00,62.549,62.564,62.544,62.564,70710000.0
2009-01-02 18:35:00,62.567,62.572,62.559,62.566,45900000.0
2009-01-02 18:36:00,62.593,62.593,62.556,62.571,25020000.0
2009-01-02 18:37:00,62.558,62.566,62.554,62.566,57430000.0
2009-01-02 18:38:00,62.565,62.581,62.548,62.574,29790000.0
2009-01-02 18:39:00,62.61,62.61,62.548,62.55,35540000.0
2009-01-02 18:40:00,62.593,62.593,62.563,62.563,51310000.0
2009-01-02 18:41:00,62.572,62.608,62.571,62.571,70560000.0
2009-01-02 18:42:00,62.624,62.624,62.588,62.607,103850000.0
2009-01-02 18:43:00,62.6,62.609,62.6,62.605,64820000.0
2009-01-02 18:44:00,62.629,62.642,62.619,62.635,76330000.0
2009-01-02 18:45:00,62.667,62.689,62.644,62.689,96470000.0
2009-01-02 18:46:00,62.707,62.712,62.69,62.709,127110000.0
2009-01-02 18:47:00,62.697,62.698,62.681,62.681,147180000.0
2009-01-02 18:48:00,62.704,62.704,62.678,62.679,129220000.0
2009-01-02 18:49:00,62.665,62.67,62.653,62.653,110660000.0
2009-01-02 18:50:00,62.661,62.68,62.658,62.675,61900000.0
2009-01-02 18:51:00,62.679,62.703,62.674,62.703,92200000.0
2009-01-02 18:52:00,62.7,62.724,62.695,62.717,84540000.0
2009-01-02 18:53:00,62.735,62.735,62.712,62.712,67890000.0
2009-01-02 18:54:00,62.731,62.731,62.698,62.712,69700000.0
2009-01-02 18:55:00,62.706,62.717,62.703,62.714,57560000.0
2009-01-02 18:56:00,62.712,62.725,62.712,62.717,59900000.0
2009-01-02 18:57:00,62.745,62.757,62.727,62.752,51860000.0
2009-01-02 18:58:00,62.761,62.761,62.7,62.718,132070000.0
2009-01-02 18:59:00,62.717,62.722,62.702,62.716,97140000.0
2009-01-02 19:00:00,62.711,62.731,62.698,62.709,105580000.0
2009-01-02 19:01:00,62.708,62.713,62.695,62.713,81840000.0
2009-01-02 19:02:00,62.719,62.725,62.712,62.718,84950000.0
2009-01-02 19:03:00,62.742,62.742,62.713,62.717,54930000.0
2009-01-02 19:04:00,62.715,62.75,62.715,62.747,59430000.0
2009-01-02 19:05:00,62.763,62.789,62.757,62.776,63420000.0
2009-01-02 19:06:00,62.801,62.801,62.71,62.727,90830000.0
2009-01-02 19:07:00,62.731,62.763,62.721,62.763,74350000.0
2009-01-02 19:08:00,62.732,62.812,62.732,62.812,76020000.0
2009-01-02 19:09:00,62.833,62.833,62.795,62.828,75920000.0
2009-01-02 19:10:00,62.814,62.824,62.785,62.799,85800000.0
2009-01-02 19:11:00,62.784,62.784,62.756,62.764,66980000.0
2009-01-02 19:12:00,62.785,62.785,62.771,62.777,45500000.0
2009-01-02 19:13:00,62.772,62.777,62.77,62.77,71650000.0
2009-01-02 19:14:00,62.788,62.789,62.778,62.778,103660000.0
2009-01-02 19:15:00,62.795,62.795,62.778,62.781,95610000.0
2009-01-02 19:16:00,62.768,62.774,62.762,62.77,76200000.0
2009-01-02 19:17:00,62.76,62.781,62.76,62.767,61550000.0
2009-01-02 19:18:00,62.808,62.822,62.778,62.822,93770000.0
2009-01-02 19:19:00,62.821,62.833,62.821,62.833,57980000.0
2009-01-02 19:20:00,62.855,62.871,62.855,62.871,5080000.0
2009-01-02 19:21:00,62.89,62.89,62.815,62.818,54100000.0
2009-01-02 19:22:00,62.839,62.839,62.81,62.81,67270000.0
2009-01-02 19:23:00,62.825,62.836,62.804,62.813,47000000.0
2009-01-02 19:24:00,62.86,62.86,62.812,62.827,57070000.0
2009-01-02 19:25:00,62.818,62.825,62.81,62.81,84880000.0
2009-01-02 19:26:00,62.804,62.83,62.804,62.826,95440000.0
2009-01-02 19:27:00,62.855,62.862,62.835,62.862,157750000.0
2009-01-02 19:28:00,62.85,62.856,62.85,62.855,61230000.0
2009-01-02 19:29:00,62.853,62.853,62.832,62.837,78790000.0
2009-01-02 19:30:00,62.861,62.861,62.812,62.839,25070000.0
2009-01-02 19:31:00,62.842,62.842,62.775,62.796,45070000.0
2009-01-02 19:32:00,62.777,62.777,62.752,62.776,48460000.0
2009-01-02 19:33:00,62.796,62.796,62.763,62.763,126290000.0
2009-01-02 19:34:00,62.767,62.767,62.718,62.721,89670000.0
2009-01-02 19:35:00,62.727,62.737,62.686,62.721,32330000.0
2009-01-02 19:36:00,62.767,62.785,62.741,62.776,40810000.0
2009-01-02 19:37:00,62.774,62.789,62.774,62.788,9390000.0
2009-01-02 19:38:00,62.781,62.795,62.781,62.795,72270000.0
2009-01-02 19:39:00,62.813,62.813,62.783,62.783,51870000.0
2009-01-02 19:40:00,62.799,62.808,62.795,62.804,100520000.0
2009-01-02 19:41:00,62.806,62.807,62.799,62.807,141590000.0
2009-01-02 19:42:00,62.823,62.823,62.793,62.793,61530000.0
2009-01-02 19:43:00,62.794,62.794,62.78,62.78,116560000.0
2009-01-02 19:44:00,62.791,62.804,62.791,62.798,109250000.0
2009-01-02 19:45:00,62.822,62.822,62.796,62.803,92040000.0
2009-01-02 19:46:00,62.797,62.806,62.797,62.806,70980000.0
2009-01-02 19:47:00,62.816,62.826,62.795,62.799,40650000.0
2009-01-02 19:48:00,62.812,62.812,62.785,62.791,30150000.0
2009-01-02 19:49:00,62.78,62.789,62.78,62.786,58650000.0
2009-01-02 19:50:00,62.798,62.804,62.792,62.8,33170000.0
2009-01-02 19:51:00,62.783,62.796,62.783,62.787,38610000.0
2009-01-02 19:52:00,62.781,62.792,62.777,62.781,50080000.0
2009-01-02 19:53:00,62.769,62.774,62.759,62.773,64230000.0
2009-01-02 19:54:00,62.795,62.795,62.772,62.772,111440000.0
2009-01-02 19:55:00,62.774,62.775,62.762,62.766,62850000.0
2009-01-02 19:56:00,62.765,62.766,62.758,62.765,72600000.0
2009-01-02 19:57:00,62.796,62.796,62.781,62.781,98360000.0
2009-01-02 19:58:00,62.771,62.778,62.769,62.776,127170000.0
2009-01-02 19:59:00,62.771,62.794,62.771,62.794,146330000.0
2009-01-02 20:00:00,62.804,62.804,62.789,62.789,137450000.0
2009-01-02 20:01:00,62.806,62.813,62.801,62.802,106060000.0
2009-01-02 20:02:00,62.803,62.803,62.786,62.789,58970000.0
2009-01-02 20:03:00,62.813,62.813,62.794,62.794,95700000.0
2009-01-02 20:04:00,62.787,62.796,62.784,62.795,83660000.0
2009-01-02 20:05:00,62.765,62.765,62.734,62.734,64430000.0
2009-01-02 20:06:00,62.772,62.772,62.742,62.742,70070000.0
2009-01-02 20:07:00,62.726,62.753,62.696,62.696,58370000.0
2009-01-02 20:08:00,62.713,62.713,62.671,62.673,62740000.0
2009-01-02 20:09:00,62.672,62.705,62.672,62.674,59760000.0
2009-01-02 20:10:00,62.669,62.67,62.667,62.668,126030000.0
2009-01-02 20:11:00,62.673,62.69,62.673,62.673,85300000.0
2009-01-02 20:12:00,62.711,62.711,62.667,62.688,121300000.0
2009-01-02 20:13:00,62.68,62.701,62.679,62.695,79630000.0
2009-01-02 20:14:00,62.687,62.691,62.675,62.682,81340000.0
2009-01-02 20:15:00,62.703,62.703,62.681,62.694,61910000.0
2009-01-02 20:16:00,62.687,62.695,62.673,62.695,63920000.0
2009-01-02 20:17:00,62.685,62.685,62.671,62.678,58600000.0
2009-01-02 20:18:00,62.696,62.696,62.681,62.695,91130000.0
2009-01-02 20:19:00,62.684,62.688,62.637,62.642,65410000.0
2009-01-02 20:20:00,62.665,62.671,62.656,62.668,66790000.0
2009-01-02 20:21:00,62.693,62.693,62.672,62.688,76120000.0
2009-01-02 20:22:00,62.68,62.694,62.68,62.687,80630000.0
2009-01-02 20:23:00,62.703,62.714,62.699,62.699,75530000.0
2009-01-02 20:24:00,62.719,62.719,62.697,62.701,42390000.0
2009-01-02 20:25:00,62.694,62.706,62.694,62.698,74180000.0
2009-01-02 20:26:00,62.708,62.708,62.699,62.699,101420000.0
2009-01-02 20:27:00,62.724,62.724,62.671,62.683,96730000.0
2009-01-02 20:28:00,62.67,62.683,62.666,62.677,78270000.0
2009-01-02 20:29:00,62.687,62.709,62.671,62.69,54220000.0
2009-01-02 20:30:00,62.707,62.733,62.68,62.685,85130000.0
2009-01-02 20:31:00,62.669,62.692,62.669,62.673,56690000.0
2009-01-02 20:32:00,62.668,62.669,62.658,62.666,109750000.0
2009-01-02 20:33:00,62.678,62.683,62.668,62.673,72540000.0
2009-01-02 20:34:00,62.682,62.707,62.667,62.667,120190000.0
2009-01-02 20:35:00,62.652,62.678,62.646,62.677,133520000.0
2009-01-02 20:36:00,62.705,62.705,62.661,62.661,98830000.0
2009-01-02 20:37:00,62.69,62.8,62.679,62.782,101750000.0
2009-01-02 20:38:00,62.825,62.878,62.811,62.859,83860000.0
2009-01-02 20:39:00,62.896,62.896,62.856,62.867,30520000.0
2009-01-02 20:40:00,62.88,62.888,62.871,62.871,38210000.0
2009-01-02 20:41:00,62.893,62.933,62.888,62.914,92050000.0
2009-01-02 20:42:00,62.932,62.932,62.869,62.899,100380000.0
2009-01-02 20:43:00,62.874,62.926,62.874,62.923,87530000.0
2009-01-02 20:44:00,62.921,62.924,62.86,62.903,101110000.0
2009-01-02 20:45:00,62.932,62.932,62.873,62.873,99910000.0
2009-01-02 20:46:00,62.89,62.912,62.89,62.906,92920000.0
2009-01-02 20:47:00,62.896,62.907,62.883,62.896,104120000.0
2009-01-02 20:48:00,62.929,62.929,62.9,62.921,98440000.0
2009-01-02 20:49:00,62.911,62.929,62.909,62.929,59290000.0
2009-01-02 20:50:00,62.929,62.937,62.926,62.929,116820000.0
2009-01-02 20:51:00,62.965,62.965,62.927,62.948,100850000.0
2009-01-02 20:52:00,62.941,62.949,62.924,62.938,56500000.0
2009-01-02 20:53:00,62.942,62.964,62.942,62.956,106520000.0
2009-01-02 20:54:00,62.966,62.974,62.949,62.95,86390000.0
2009-01-02 20:55:00,62.956,62.962,62.95,62.957,109050000.0
2009-01-02 20:56:00,62.972,62.972,62.955,62.955,114210000.0
2009-01-02 20:57:00,62.991,62.991,62.959,62.973,89490000.0
2009-01-02 20:58:00,62.985,62.985,62.957,62.959,14290000.0
2009-01-02 20:59:00,62.974,62.974,62.952,62.958,58540000.0
2009-01-02 21:00:00,62.986,62.986,62.95,62.971,72760000.0
2009-01-02 21:01:00,62.954,62.954,62.938,62.938,67490000.0
2009-01-02 21:02:00,62.931,62.953,62.926,62.946,86050000.0
2009-01-02 21:03:00,62.974,62.974,62.938,62.942,52270000.0
2009-01-02 21:04:00,62.933,62.936,62.92,62.92,55210000.0
2009-01-02 21:05:00,62.931,62.952,62.931,62.947,106860000.0
2009-01-02 21:06:00,62.982,62.982,62.954,62.968,92120000.0
2009-01-02 21:07:00,62.954,62.955,62.941,62.942,68220000.0
2009-01-02 21:08:00,62.951,62.956,62.948,62.948,47220000.0
2009-01-02 21:09:00,62.97,62.97,62.936,62.95,48950000.0
2009-01-02 21:10:00,62.939,62.963,62.939,62.955,72430000.0
2009-01-02 21:11:00,62.956,62.967,62.953,62.966,125820000.0
2009-01-02 21:12:00,62.99,62.99,62.957,62.964,108530000.0
2009-01-02 21:13:00,62.96,62.968,62.959,62.966,115760000.0
2009-01-02 21:14:00,62.98,62.996,62.975,62.996,95160000.0
2009-01-02 21:15:00,63.014,63.014,62.993,62.999,100810000.0
2009-01-02 21:16:00,63.012,63.034,63.012,63.034,46680000.0
2009-01-02 21:17:00,63.034,63.043,63.023,63.037,100800000.0
2009-01-02 21:18:00,63.033,63.037,63.021,63.035,57330000.0
2009-01-02 21:19:00,63.036,63.037,63.023,63.023,64290000.0
2009-01-02 21:20:00,63.026,63.045,63.023,63.045,64940000.0
2009-01-02 21:21:00,63.063,63.063,63.039,63.039,94680000.0
2009-01-02 21:22:00,63.028,63.055,63.028,63.046,120650000.0
2009-01-02 21:23:00,63.052,63.056,63.041,63.053,130070000.0
2009-01-02 21:24:00,63.061,63.061,63.04,63.056,84060000.0
2009-01-02 21:25:00,63.062,63.117,63.062,63.117,86570000.0
2009-01-02 21:26:00,63.136,63.275,63.136,63.275,113910000.0
2009-01-02 21:27:00,63.299,63.299,63.27,63.27,113070000.0
2009-01-02 21:28:00,63.273,63.284,63.265,63.275,117100000.0
2009-01-02 21:29:00,63.27,63.281,63.256,63.275,63400000.0
2009-01-02 21:30:00,63.31,63.312,63.284,63.298,19510000.0
2009-01-02 21:31:00,63.31,63.32,63.31,63.314,58980000.0
2009-01-02 21:32:00,63.324,63.341,63.32,63.336,135230000.0
2009-01-02 21:33:00,63.327,63.336,63.28,63.286,197420000.0
2009-01-02 21:34:00,63.291,63.305,63.196,63.23,106320000.0
2009-01-02 21:35:00,63.3,63.3,63.107,63.107,75300000.0
2009-01-02 21:36:00,63.126,63.133,63.113,63.113,95740000.0
2009-01-02 21:37:00,63.112,63.12,63.107,63.107,97180000.0
2009-01-02 21:38:00,63.104,63.142,63.093,63.093,75360000.0
2009-01-02 21:39:00,63.152,63.152,63.092,63.111,128690000.0
2009-01-02 21:40:00,63.154,63.158,63.124,63.158,139720000.0
2009-01-02 21:41:00,63.132,63.161,63.121,63.121,92580000.0
2009-01-02 21:42:00,63.169,63.169,63.135,63.159,143590000.0
2009-01-02 21:43:00,63.167,63.167,63.135,63.144,99520000.0
2009-01-02 21:44:00,63.149,63.152,63.129,63.133,96690000.0
2009-01-02 21:45:00,63.173,63.175,63.141,63.154,55860000.0
2009-01-02 21:46:00,63.147,63.151,63.13,63.151,60430000.0
2009-01-02 21:47:00,63.158,63.162,63.107,63.162,111670000.0
2009-01-02 21:48:00,63.187,63.187,63.161,63.167,71160000.0
2009-01-02 21:49:00,63.154,63.166,63.154,63.166,98490000.0
2009-01-02 21:50:00,63.159,63.166,63.155,63.155,60120000.0
2009-01-02 21:51:00,63.194,63.194,63.163,63.169,104530000.0
2009-01-02 21:52:00,63.159,63.172,63.159,63.167,83030000.0
2009-01-02 21:53:00,63.167,63.175,63.161,63.167,98100000.0
2009-01-02 21:54:00,63.203,63.203,63.17,63.179,83760000.0
2009-01-02 21:55:00,63.167,63.179,63.164,63.166,84680000.0
2009-01-02 21:56:00,63.171,63.181,63.162,63.169,64170000.0
2009-01-02 21:57:00,63.203,63.203,63.162,63.162,108710000.0
2009-01-02 21:58:00,63.163,63.164,63.149,63.154,13940000.0
2009-01-02 21:59:00,63.152,63.153,63.132,63.132,94540000.0
2009-01-02 22:00:00,63.149,63.149,63.1,63.1,73180000.0
2009-01-02 22:01:00,63.105,63.105,63.102,63.104,13040000.0
2009-01-02 22:02:00,63.121,63.121,63.104,63.107,106050000.0
2009-01-02 22:03:00,63.136,63.136,63.111,63.111,76240000.0
2009-01-02 22:04:00,63.105,63.123,63.103,63.123,79760000.0
2009-01-02 22:05:00,63.128,63.134,63.119,63.127,92990000.0
2009-01-02 22:06:00,63.142,63.142,63.115,63.126,119960000.0
2009-01-02 22:07:00,63.108,63.123,63.108,63.109,43270000.0
2009-01-02 22:08:00,63.114,63.114,63.101,63.107,102480000.0
2009-01-02 22:09:00,63.125,63.125,63.098,63.098,67870000.0
2009-01-02 22:10:00,63.097,63.107,63.097,63.104,99330000.0
2009-01-02 22:11:00,63.105,63.105,63.089,63.097,99450000.0
2009-01-02 22:12:00,63.114,63.117,63.09,63.097,84890000.0
2009-01-02 22:13:00,63.102,63.102,63.087,63.087,56640000.0
2009-01-02 22:14:00,63.099,63.12,63.095,63.12,60080000.0
2009-01-02 22:15:00,63.112,63.116,63.101,63.109,123860000.0
2009-01-02 22:16:00,63.103,63.113,63.103,63.113,4700000.0
2009-01-02 22:17:00,63.103,63.103,63.08,63.103,112670000.0
2009-01-02 22:18:00,63.091,63.093,63.074,63.074,126890000.0
2009-01-02 22:19:00,63.062,63.067,63.021,63.021,138210000.0
2009-01-02 22:20:00,63.015,63.024,63.014,63.018,76030000.0
2009-01-02 22:21:00,63.044,63.044,63.025,63.031,108610000.0
2009-01-02 22:22:00,63.041,63.063,63.038,63.063,74060000.0
2009-01-02 22:23:00,63.065,63.067,63.058,63.059,67580000.0
2009-01-02 22:24:00,63.095,63.095,63.055,63.055,81240000.0
2009-01-02 22:25:00,63.056,63.056,63.048,63.048,104040000.0
2009-01-02 22:26:00,63.045,63.047,63.036,63.047,69910000.0
2009-01-02 22:27:00,63.074,63.074,63.057,63.058,95870000.0
2009-01-02 22:28:00,63.068,63.068,63.059,63.068,86160000.0
2009-01-02 22:29:00,63.068,63.076,63.064,63.076,62540000.0
2009-01-02 22:30:00,63.104,63.104,63.034,63.075,119370000.0
2009-01-02 22:31:00,63.083,63.129,63.081,63.081,68690000.0
2009-01-02 22:32:00,63.123,63.123,63.087,63.113,73770000.0
2009-01-02 22:34:00,63.096,63.097,63.09,63.097,99220000.0
2009-01-02 22:35:00,63.098,63.107,63.098,63.106,89190000.0
2009-01-02 22:36:00,63.115,63.118,63.108,63.117,81990000.0
2009-01-02 22:37:00,63.126,63.137,63.11,63.137,47240000.0
2009-01-02 22:38:00,63.138,63.138,63.129,63.135,88260000.0
2009-01-02 22:39:00,63.155,63.155,63.132,63.136,71240000.0
2009-01-02 22:40:00,63.142,63.147,63.137,63.144,91280000.0
2009-01-02 22:41:00,63.128,63.144,63.128,63.144,100830000.0
2009-01-02 22:42:00,63.18,63.18,63.151,63.152,108740000.0
2009-01-02 22:43:00,63.146,63.147,63.141,63.141,48840000.0
2009-01-02 22:44:00,63.13,63.137,63.13,63.137,52450000.0
2009-01-02 22:45:00,63.158,63.158,63.134,63.145,109010000.0
2009-01-02 22:46:00,63.132,63.15,63.132,63.142,132200000.0
2009-01-02 22:47:00,63.141,63.149,63.14,63.14,94970000.0
2009-01-02 22:48:00,63.179,63.179,63.133,63.141,102990000.0
2009-01-02 22:50:00,63.161,63.164,63.152,63.154,107300000.0
2009-01-02 22:51:00,63.177,63.177,63.138,63.163,102250000.0
2009-01-02 22:52:00,63.168,63.181,63.135,63.135,81450000.0
2009-01-02 22:53:00,63.164,63.171,63.123,63.123,50860000.0
2009-01-02 22:54:00,63.193,63.193,63.125,63.125,39440000.0
2009-01-02 22:55:00,63.132,63.151,63.122,63.122,46350000.0
2009-01-02 22:56:00,63.146,63.151,63.124,63.124,79220000.0
2009-01-02 22:57:00,63.142,63.142,63.113,63.127,73860000.0
2009-01-02 22:58:00,63.136,63.136,63.061,63.068,66100000.0
2009-01-02 22:59:00,63.088,63.088,63.02,63.074,79310000.0
2009-01-02 23:00:00,63.11,63.11,63.066,63.072,56190000.0
2009-01-02 23:01:00,63.077,63.077,63.071,63.077,86370000.0
2009-01-02 23:02:00,63.064,63.064,63.047,63.05,73950000.0
2009-01-02 23:03:00,63.063,63.063,63.028,63.05,71980000.0
2009-01-02 23:04:00,63.036,63.039,63.034,63.036,74370000.0
2009-01-02 23:06:00,63.061,63.061,63.032,63.032,40170000.0
2009-01-02 23:07:00,63.035,63.037,63.029,63.036,73670000.0
2009-01-02 23:08:00,63.053,63.059,63.05,63.051,59110000.0
2009-01-02 23:09:00,63.027,63.031,63.023,63.027,90840000.0
2009-01-02 23:10:00,63.021,63.042,63.021,63.038,29300000.0
2009-01-02 23:11:00,63.03,63.038,63.03,63.037,89890000.0
2009-01-02 23:12:00,63.067,63.068,63.059,63.059,111400000.0
2009-01-02 23:13:00,63.045,63.048,63.039,63.039,102650000.0
2009-01-02 23:14:00,63.046,63.046,63.036,63.036,55030000.0
2009-01-02 23:15:00,63.05,63.05,63.028,63.029,103030000.0
2009-01-02 23:16:00,63.017,63.025,63.017,63.025,77310000.0
2009-01-02 23:17:00,63.027,63.096,63.027,63.092,79420000.0
2009-01-02 23:18:00,63.095,63.129,63.095,63.115,37680000.0
2009-01-02 23:19:00,63.107,63.108,63.101,63.108,35780000.0
2009-01-02 23:20:00,63.112,63.112,63.089,63.104,31830000.0
2009-01-02 23:22:00,63.109,63.114,63.101,63.109,55680000.0
2009-01-02 23:23:00,63.12,63.136,63.114,63.136,44920000.0
2009-01-02 23:24:00,63.127,63.128,63.12,63.121,58690000.0
2009-01-02 23:25:00,63.107,63.114,63.101,63.114,98770000.0
2009-01-02 23:26:00,63.107,63.119,63.094,63.115,50590000.0
2009-01-02 23:27:00,63.081,63.095,63.081,63.088,44900000.0
2009-01-02 23:28:00,63.097,63.098,63.09,63.09,58910000.0
2009-01-02 23:29:00,63.073,63.073,63.044,63.044,57670000.0
2009-01-02 23:30:00,63.072,63.072,63.03,63.032,84420000.0
2009-01-02 23:31:00,63.035,63.035,63.022,63.029,72700000.0
2009-01-02 23:32:00,63.013,63.024,63.013,63.016,103500000.0
2009-01-02 23:33:00,62.999,63.005,62.992,63.005,143250000.0
2009-01-02 23:34:00,62.983,62.983,62.904,62.904,44230000.0
2009-01-02 23:35:00,62.879,62.904,62.879,62.904,53300000.0
2009-01-02 23:36:00,62.928,62.941,62.913,62.935,42220000.0
2009-01-02 23:37:00,62.953,62.955,62.939,62.955,36110000.0
2009-01-02 23:38:00,62.945,62.953,62.931,62.931,42500000.0
2009-01-02 23:39:00,62.938,62.938,62.901,62.912,12610000.0
2009-01-02 23:40:00,62.912,62.925,62.912,62.913,27240000.0
2009-01-02 23:41:00,62.911,62.918,62.857,62.878,82410000.0
2009-01-02 23:42:00,62.847,62.856,62.815,62.856,25410000.0
2009-01-02 23:43:00,62.847,62.862,62.842,62.848,70870000.0
2009-01-02 23:44:00,62.838,62.92,62.814,62.92,39520000.0
2009-01-02 23:45:00,62.914,62.914,62.876,62.913,50080000.0
2009-01-02 23:46:00,62.935,62.999,62.935,62.999,50340000.0
2009-01-02 23:47:00,63.016,63.024,63.006,63.024,86510000.0
2009-01-02 23:48:00,63.014,63.014,62.999,63.007,62330000.0
2009-01-02 23:49:00,63.041,63.047,63.021,63.028,45200000.0
2009-01-02 23:50:00,63.035,63.041,63.029,63.029,42390000.0
2009-01-02 23:51:00,63.049,63.049,63.025,63.027,19790000.0
2009-01-02 23:52:00,63.006,63.009,63.006,63.008,36100000.0
2009-01-02 23:53:00,63.001,63.014,63.001,63.009,102080000.0
2009-01-02 23:54:00,63.023,63.023,62.983,62.983,44190000.0
2009-01-02 23:55:00,62.987,62.987,62.948,62.968,37990000.0
2009-01-02 23:56:00,62.947,62.968,62.938,62.942,104580000.0
2009-01-02 23:57:00,62.98,62.98,62.9,62.905,79960000.0
2009-01-02 23:58:00,62.89,62.896,62.88,62.88,32540000.0
2009-01-02 23:59:00,62.888,62.922,62.879,62.922,31420000.0
2009-01-05 02:01:00,63.231,63.238,63.229,63.235,86220000.0
2009-01-05 02:02:00,63.247,63.264,63.239,63.248,50800000.0
2009-01-05 02:03:00,63.266,63.266,63.252,63.253,84080000.0
2009-01-05 02:04:00,63.264,63.289,63.257,63.289,86480000.0
2009-01-05 02:05:00,63.279,63.292,63.253,63.271,104470000.0
2009-01-05 02:06:00,63.277,63.288,63.247,63.288,68290000.0
2009-01-05 02:07:00,63.304,63.314,63.295,63.3,39710000.0
2009-01-05 02:08:00,63.31,63.313,63.243,63.301,72460000.0
2009-01-05 02:09:00,63.226,63.275,63.226,63.269,78280000.0
2009-01-05 02:10:00,63.283,63.283,63.271,63.279,70000000.0
2009-01-05 02:11:00,63.273,63.284,63.273,63.277,69880000.0
2009-01-05 02:12:00,63.304,63.304,63.291,63.294,69430000.0
2009-01-05 02:13:00,63.306,63.307,63.3,63.301,94840000.0
2009-01-05 02:14:00,63.292,63.308,63.29,63.296,68800000.0
2009-01-05 02:15:00,63.318,63.341,63.314,63.323,57100000.0
2009-01-05 02:16:00,63.326,63.326,63.321,63.322,56420000.0
2009-01-05 02:17:00,63.302,63.32,63.282,63.303,78400000.0
2009-01-05 02:18:00,63.306,63.307,63.279,63.288,83230000.0
2009-01-05 02:19:00,63.276,63.285,63.273,63.279,106680000.0
2009-01-05 02:20:00,63.283,63.284,63.279,63.281,82900000.0
2009-01-05 02:21:00,63.299,63.299,63.277,63.299,124530000.0
2009-01-05 02:22:00,63.276,63.291,63.276,63.286,55570000.0
2009-01-05 02:23:00,63.29,63.29,63.258,63.258,65030000.0
2009-01-05 02:24:00,63.277,63.277,63.247,63.247,55210000.0
2009-01-05 02:25:00,63.246,63.248,63.24,63.245,76280000.0
2009-01-05 02:26:00,63.257,63.261,63.25,63.254,73800000.0
2009-01-05 02:27:00,63.276,63.276,63.261,63.262,83360000.0
2009-01-05 02:28:00,63.252,63.267,63.252,63.262,93700000.0
2009-01-05 02:29:00,63.265,63.274,63.264,63.268,56070000.0
2009-01-05 02:30:00,63.287,63.287,63.257,63.268,104730000.0
2009-01-05 02:31:00,63.271,63.275,63.264,63.272,129980000.0
2009-01-05 02:32:00,63.271,63.276,63.268,63.273,141080000.0
2009-01-05 02:33:00,63.28,63.281,63.269,63.269,124400000.0
2009-01-05 02:34:00,63.279,63.29,63.274,63.29,95600000.0
2009-01-05 02:35:00,63.291,63.295,63.285,63.285,81140000.0
2009-01-05 02:36:00,63.319,63.322,63.285,63.305,65500000.0
2009-01-05 02:37:00,63.289,63.296,63.288,63.295,108600000.0
2009-01-05 02:38:00,63.306,63.312,63.29,63.307,67200000.0
2009-01-05 02:39:00,63.343,63.343,63.315,63.334,51920000.0
2009-01-05 02:40:00,63.336,63.353,63.336,63.339,38680000.0
2009-01-05 02:41:00,63.351,63.372,63.347,63.372,30530000.0
2009-01-05 02:42:00,63.397,63.397,63.359,63.374,51630000.0
2009-01-05 02:43:00,63.374,63.374,63.352,63.357,23750000.0
2009-01-05 02:44:00,63.355,63.355,63.329,63.336,42730000.0
2009-01-05 02:45:00,63.355,63.355,63.324,63.349,63420000.0
2009-01-05 02:46:00,63.329,63.344,63.325,63.341,84440000.0
2009-01-05 02:47:00,63.343,63.345,63.332,63.345,105460000.0
2009-01-05 02:48:00,63.338,63.349,63.324,63.344,114230000.0
2009-01-05 02:49:00,63.355,63.355,63.35,63.35,60960000.0
2009-01-05 02:50:00,63.36,63.388,63.329,63.373,148720000.0
2009-01-05 02:51:00,63.4,63.402,63.375,63.38,110650000.0
2009-01-05 02:52:00,63.39,63.394,63.383,63.392,54330000.0
2009-01-05 02:53:00,63.409,63.418,63.39,63.405,66640000.0
2009-01-05 02:54:00,63.402,63.402,63.388,63.402,10900000.0
2009-01-05 02:55:00,63.374,63.412,63.331,63.411,43480000.0
2009-01-05 02:56:00,63.416,63.426,63.412,63.414,36630000.0
2009-01-05 02:57:00,63.439,63.44,63.412,63.414,86780000.0
2009-01-05 02:58:00,63.42,63.427,63.42,63.425,131690000.0
2009-01-05 02:59:00,63.418,63.421,63.405,63.412,51730000.0
2009-01-05 03:00:00,63.436,63.438,63.409,63.409,48390000.0
2009-01-05 03:01:00,63.405,63.405,63.391,63.392,26770000.0
2009-01-05 03:02:00,63.395,63.396,63.389,63.392,73980000.0
2009-01-05 03:03:00,63.409,63.409,63.386,63.386,71710000.0
2009-01-05 03:04:00,63.391,63.404,63.385,63.404,149580000.0
2009-01-05 03:05:00,63.405,63.429,63.394,63.429,102790000.0
2009-01-05 03:06:00,63.422,63.422,63.398,63.398,81550000.0
2009-01-05 03:07:00,63.378,63.394,63.377,63.394,48770000.0
2009-01-05 03:08:00,63.392,63.409,63.392,63.404,37700000.0
2009-01-05 03:09:00,63.39,63.397,63.388,63.394,67240000.0
2009-01-05 03:10:00,63.385,63.385,63.364,63.373,50720000.0
2009-01-05 03:11:00,63.364,63.369,63.359,63.368,34670000.0
2009-01-05 03:12:00,63.386,63.386,63.371,63.381,74930000.0
2009-01-05 03:13:00,63.383,63.4,63.383,63.4,70380000.0
2009-01-05 03:14:00,63.416,63.416,63.41,63.415,46250000.0
2009-01-05 03:15:00,63.433,63.433,63.403,63.415,76190000.0
2009-01-05 03:16:00,63.411,63.412,63.402,63.412,29160000.0
2009-01-05 03:17:00,63.41,63.411,63.396,63.397,95330000.0
2009-01-05 03:18:00,63.425,63.425,63.395,63.395,72310000.0
2009-01-05 03:19:00,63.378,63.382,63.371,63.372,64980000.0
2009-01-05 03:20:00,63.369,63.369,63.346,63.362,47450000.0
2009-01-05 03:21:00,63.364,63.37,63.353,63.369,120870000.0
2009-01-05 03:22:00,63.359,63.359,63.295,63.313,82870000.0
2009-01-05 03:23:00,63.317,63.339,63.303,63.339,80110000.0
2009-01-05 03:24:00,63.334,63.334,63.296,63.296,54960000.0
2009-01-05 03:25:00,63.289,63.289,63.245,63.254,54560000.0
2009-01-05 03:26:00,63.266,63.28,63.263,63.275,24470000.0
2009-01-05 03:27:00,63.262,63.262,63.252,63.26,82890000.0
2009-01-05 03:28:00,63.245,63.25,63.217,63.217,85000000.0
2009-01-05 03:29:00,63.224,63.253,63.222,63.242,88430000.0
2009-01-05 03:30:00,63.266,63.266,63.23,63.256,67640000.0
2009-01-05 03:31:00,63.231,63.237,63.23,63.235,91940000.0
2009-01-05 03:32:00,63.231,63.233,63.221,63.221,124610000.0
2009-01-05 03:33:00,63.234,63.234,63.205,63.225,94770000.0
2009-01-05 03:34:00,63.197,63.197,63.183,63.19,95380000.0
2009-01-05 03:35:00,63.163,63.196,62.977,63.122,69150000.0
2009-01-05 03:36:00,63.139,63.139,63.113,63.113,89460000.0
2009-01-05 03:37:00,63.103,63.131,63.103,63.107,62440000.0
2009-01-05 03:38:00,63.123,63.137,63.116,63.135,74810000.0
2009-01-05 03:39:00,63.135,63.136,63.126,63.134,84590000.0
2009-01-05 03:40:00,63.144,63.145,63.136,63.136,63660000.0
2009-01-05 03:41:00,63.14,63.145,63.123,63.139,96860000.0
2009-01-05 03:42:00,63.122,63.127,63.107,63.127,66940000.0
2009-01-05 03:43:00,63.139,63.142,63.128,63.128,81150000.0
2009-01-05 03:44:00,63.113,63.125,63.113,63.123,88860000.0
2009-01-05 03:45:00,63.131,63.131,63.121,63.121,76220000.0
2009-01-05 03:46:00,63.125,63.127,63.12,63.127,90860000.0
2009-01-05 03:47:00,63.119,63.137,63.112,63.128,77150000.0
2009-01-05 03:48:00,63.117,63.126,63.11,63.12,94570000.0
2009-01-05 03:49:00,63.108,63.11,63.106,63.109,115130000.0
2009-01-05 03:50:00,63.118,63.118,63.108,63.114,80130000.0
2009-01-05 03:51:00,63.132,63.133,63.102,63.113,78720000.0
2009-01-05 03:52:00,63.116,63.116,63.107,63.107,76720000.0
2009-01-05 03:53:00,63.097,63.101,63.09,63.09,114390000.0
2009-01-05 03:54:00,63.113,63.114,63.103,63.105,56800000.0
2009-01-05 03:55:00,63.113,63.116,63.11,63.115,58060000.0
2009-01-05 03:56:00,63.111,63.116,63.11,63.116,69700000.0
2009-01-05 03:57:00,63.127,63.128,63.121,63.122,98100000.0
2009-01-05 03:58:00,63.133,63.137,63.129,63.13,94810000.0
2009-01-05 03:59:00,63.111,63.111,63.051,63.061,47560000.0
2009-01-05 04:00:00,63.073,63.078,63.047,63.051,34560000.0
2009-01-05 04:01:00,63.057,63.08,63.049,63.078,40810000.0
2009-01-05 04:02:00,63.056,63.063,63.045,63.056,79870000.0
2009-01-05 04:03:00,63.071,63.071,63.032,63.032,100150000.0
2009-01-05 04:04:00,63.041,63.049,63.009,63.028,41170000.0
2009-01-05 04:05:00,63.014,63.041,63.014,63.041,45780000.0
2009-01-05 04:06:00,63.051,63.051,63.018,63.029,100600000.0
2009-01-05 04:07:00,63.013,63.032,63.013,63.026,33000000.0
2009-01-05 04:08:00,63.019,63.02,62.99,62.99,18850000.0
2009-01-05 04:09:00,62.997,62.997,62.966,62.969,39480000.0
2009-01-05 04:10:00,62.973,62.982,62.963,62.963,38270000.0
2009-01-05 04:11:00,62.96,62.98,62.936,62.953,64820000.0
2009-01-05 04:12:00,62.977,63.006,62.967,62.987,78010000.0
2009-01-05 04:13:00,62.995,63.022,62.994,63.012,54200000.0
2009-01-05 04:14:00,63.013,63.025,62.997,63.007,51240000.0
2009-01-05 04:15:00,63.008,63.013,62.981,62.991,40820000.0
2009-01-05 04:16:00,62.977,63.002,62.967,62.972,60930000.0
2009-01-05 04:17:00,62.981,62.985,62.972,62.973,27740000.0
2009-01-05 04:18:00,63.002,63.002,62.966,62.985,77610000.0
2009-01-05 04:19:00,62.972,62.994,62.972,62.994,26130000.0
2009-01-05 04:20:00,62.985,62.987,62.961,62.987,12430000.0
2009-01-05 04:21:00,62.984,62.994,62.981,62.993,46130000.0
2009-01-05 04:22:00,62.995,63.028,62.995,63.028,35000000.0
2009-01-05 04:23:00,63.029,63.046,63.029,63.031,40290000.0
2009-01-05 04:24:00,63.066,63.066,63.02,63.02,47820000.0
2009-01-05 04:25:00,63.004,63.009,62.969,62.969,48250000.0
2009-01-05 04:26:00,62.962,62.974,62.947,62.957,152300000.0
2009-01-05 04:27:00,62.971,62.971,62.944,62.952,106720000.0
2009-01-05 04:28:00,62.955,62.958,62.917,62.918,69600000.0
2009-01-05 04:29:00,62.916,62.93,62.911,62.92,81310000.0
2009-01-05 04:30:00,62.945,62.945,62.913,62.927,55880000.0
2009-01-05 04:31:00,62.924,62.946,62.91,62.912,57640000.0
2009-01-05 04:32:00,62.925,62.944,62.925,62.944,44930000.0
2009-01-05 04:33:00,62.94,62.95,62.925,62.936,51560000.0
2009-01-05 04:34:00,62.956,62.962,62.944,62.959,101100000.0
2009-01-05 04:35:00,62.939,62.943,62.913,62.943,58130000.0
2009-01-05 04:36:00,62.932,62.934,62.915,62.934,44360000.0
2009-01-05 04:37:00,62.928,62.928,62.879,62.895,49480000.0
2009-01-05 04:38:00,62.876,62.883,62.856,62.876,14510000.0
2009-01-05 04:39:00,62.871,62.89,62.827,62.827,28450000.0
2009-01-05 04:40:00,62.848,62.867,62.832,62.841,43910000.0
2009-01-05 04:41:00,62.868,62.868,62.847,62.855,34150000.0
2009-01-05 04:42:00,62.87,62.87,62.835,62.859,81640000.0
2009-01-05 04:43:00,62.833,62.849,62.833,62.849,74290000.0
2009-01-05 04:44:00,62.856,62.897,62.856,62.897,94710000.0
2009-01-05 04:45:00,62.916,62.916,62.886,62.886,60850000.0
2009-01-05 04:46:00,62.891,62.907,62.885,62.891,100120000.0
2009-01-05 04:47:00,62.898,62.93,62.898,62.918,118080000.0
2009-01-05 04:48:00,62.918,62.919,62.899,62.899,92230000.0
2009-01-05 04:49:00,62.903,62.915,62.903,62.914,30980000.0
2009-01-05 04:50:00,62.915,62.919,62.907,62.915,103180000.0
2009-01-05 04:51:00,62.927,62.929,62.908,62.922,57390000.0
2009-01-05 04:52:00,62.923,62.932,62.913,62.932,70790000.0
2009-01-05 04:53:00,62.925,62.93,62.913,62.922,40230000.0
2009-01-05 04:54:00,62.948,62.954,62.913,62.927,65640000.0
2009-01-05 04:55:00,62.916,62.927,62.91,62.916,76670000.0
2009-01-05 04:56:00,62.918,62.936,62.916,62.916,68320000.0
2009-01-05 04:57:00,62.925,62.927,62.85,62.883,85180000.0
2009-01-05 04:58:00,62.89,62.907,62.886,62.904,84520000.0
2009-01-05 04:59:00,62.907,62.912,62.894,62.899,57180000.0
2009-01-05 05:00:00,62.919,62.919,62.896,62.896,81250000.0
2009-01-05 05:01:00,62.899,62.9,62.896,62.898,59600000.0
2009-01-05 05:02:00,62.886,62.89,62.886,62.888,79050000.0
2009-01-05 05:03:00,62.911,62.911,62.895,62.906,85140000.0
2009-01-05 05:04:00,62.919,62.92,62.917,62.919,47260000.0
2009-01-05 05:05:00,62.904,62.912,62.888,62.899,33810000.0
2009-01-05 05:06:00,62.898,62.898,62.873,62.875,48100000.0
2009-01-05 05:07:00,62.877,62.885,62.873,62.875,81310000.0
2009-01-05 05:08:00,62.887,62.898,62.874,62.89,102940000.0
2009-01-05 05:09:00,62.928,62.929,62.895,62.902,99920000.0
2009-01-05 05:10:00,62.901,62.929,62.901,62.929,86210000.0
2009-01-05 05:11:00,62.917,62.937,62.912,62.927,100890000.0
2009-01-05 05:12:00,62.931,62.933,62.904,62.923,96570000.0
2009-01-05 05:13:00,62.896,62.901,62.876,62.884,130350000.0
2009-01-05 05:14:00,62.874,62.901,62.874,62.901,108700000.0
2009-01-05 05:15:00,62.912,62.913,62.894,62.894,53510000.0
2009-01-05 05:16:00,62.906,62.906,62.9,62.905,45190000.0
2009-01-05 05:17:00,62.896,62.912,62.891,62.912,115840000.0
2009-01-05 05:18:00,62.932,62.938,62.895,62.904,95870000.0
2009-01-05 05:19:00,62.902,62.91,62.897,62.903,94370000.0
2009-01-05 05:20:00,62.885,62.894,62.885,62.888,66720000.0
2009-01-05 05:21:00,62.918,62.918,62.885,62.918,88800000.0
2009-01-05 05:22:00,62.913,62.915,62.893,62.901,55610000.0
2009-01-05 05:23:00,62.908,62.913,62.902,62.903,81660000.0
2009-01-05 05:24:00,62.92,62.921,62.902,62.916,82150000.0
2009-01-05 05:25:00,62.912,62.914,62.893,62.912,93420000.0
2009-01-05 05:26:00,62.895,62.913,62.895,62.9,116610000.0
2009-01-05 05:27:00,62.918,62.919,62.897,62.902,69250000.0
2009-01-05 05:28:00,62.89,62.921,62.89,62.921,68850000.0
2009-01-05 05:29:00,62.935,62.94,62.925,62.929,114280000.0
2009-01-05 05:30:00,62.955,62.958,62.927,62.927,57960000.0
2009-01-05 05:31:00,62.935,62.944,62.934,62.941,79710000.0
2009-01-05 05:32:00,62.934,62.948,62.934,62.936,82450000.0
2009-01-05 05:33:00,62.948,62.948,62.924,62.926,75850000.0
2009-01-05 05:34:00,62.938,62.947,62.934,62.934,102390000.0
2009-01-05 05:35:00,62.951,62.963,62.936,62.958,74310000.0
2009-01-05 05:36:00,62.933,62.947,62.933,62.941,65390000.0
2009-01-05 05:37:00,62.923,62.934,62.921,62.929,75650000.0
2009-01-05 05:38:00,62.927,62.962,62.927,62.944,102100000.0
2009-01-05 05:39:00,62.951,62.951,62.926,62.934,72070000.0
2009-01-05 05:40:00,62.925,62.947,62.925,62.938,137420000.0
2009-01-05 05:41:00,62.944,62.948,62.932,62.938,127840000.0
2009-01-05 05:42:00,62.959,62.96,62.938,62.947,99250000.0
2009-01-05 05:44:00,62.947,62.956,62.941,62.946,112690000.0
2009-01-05 05:45:00,62.96,62.96,62.939,62.948,64230000.0
2009-01-05 05:46:00,62.952,62.962,62.95,62.951,65150000.0
2009-01-05 05:47:00,62.922,62.93,62.901,62.924,79250000.0
2009-01-05 05:48:00,62.92,62.931,62.914,62.914,104610000.0
2009-01-05 05:49:00,62.904,62.907,62.892,62.898,107000000.0
2009-01-05 05:50:00,62.888,62.905,62.883,62.891,67080000.0
2009-01-05 05:51:00,62.885,62.886,62.88,62.88,95720000.0
2009-01-05 05:52:00,62.885,62.885,62.876,62.876,41190000.0
2009-01-05 05:53:00,62.873,62.907,62.873,62.903,115700000.0
2009-01-05 05:54:00,62.922,62.922,62.906,62.912,87310000.0
2009-01-05 05:55:00,62.901,62.911,62.895,62.895,78980000.0
2009-01-05 05:56:00,62.887,62.904,62.885,62.904,75220000.0
2009-01-05 05:57:00,62.922,62.942,62.915,62.942,104620000.0
2009-01-05 05:58:00,62.92,62.945,62.92,62.925,10900000.0
2009-01-05 05:59:00,62.941,62.947,62.941,62.947,69520000.0
2009-01-05 06:00:00,62.956,62.958,62.935,62.941,106670000.0
2009-01-05 06:02:00,62.944,62.95,62.942,62.945,119640000.0
2009-01-05 06:03:00,62.939,62.942,62.925,62.925,79080000.0
2009-01-05 06:04:00,62.94,62.944,62.93,62.937,91640000.0
2009-01-05 06:05:00,62.92,62.939,62.913,62.939,103860000.0
2009-01-05 06:06:00,62.933,62.964,62.91,62.939,123080000.0
2009-01-05 06:07:00,62.939,62.943,62.925,62.93,82660000.0
2009-01-05 06:08:00,62.936,62.94,62.924,62.94,114700000.0
2009-01-05 06:09:00,62.929,62.931,62.92,62.927,74680000.0
2009-01-05 06:10:00,62.912,62.914,62.895,62.896,115560000.0
2009-01-05 06:11:00,62.902,62.903,62.895,62.901,91250000.0
2009-01-05 06:12:00,62.916,62.918,62.897,62.904,116220000.0
2009-01-05 06:13:00,62.914,62.921,62.909,62.915,66550000.0
2009-01-05 06:14:00,62.91,62.917,62.905,62.909,67010000.0
2009-01-05 06:15:00,62.915,62.915,62.905,62.911,113190000.0
2009-01-05 06:16:00,62.907,62.932,62.907,62.918,113050000.0
2009-01-05 06:17:00,62.936,62.959,62.932,62.947,161560000.0
2009-01-05 06:18:00,62.965,62.967,62.931,62.954,109680000.0
2009-01-05 06:19:00,62.937,62.943,62.923,62.939,161430000.0
2009-01-05 06:20:00,62.931,62.945,62.931,62.945,138120000.0
2009-01-05 06:21:00,62.955,62.968,62.942,62.949,95020000.0
2009-01-05 06:22:00,62.951,62.96,62.944,62.957,104860000.0
2009-01-05 06:23:00,62.951,62.956,62.938,62.95,93360000.0
2009-01-05 06:24:00,62.942,62.945,62.934,62.945,85710000.0
2009-01-05 06:25:00,62.948,62.956,62.941,62.956,117450000.0
2009-01-05 06:26:00,62.961,62.974,62.951,62.965,203620000.0
2009-01-05 06:27:00,62.96,62.979,62.955,62.96,147460000.0
2009-01-05 06:28:00,62.96,62.962,62.951,62.951,68120000.0
2009-01-05 06:30:00,62.969,62.973,62.963,62.969,70170000.0
2009-01-05 06:31:00,62.972,62.99,62.967,62.981,111360000.0
2009-01-05 06:32:00,62.98,62.998,62.973,62.977,110360000.0
2009-01-05 06:33:00,62.997,62.997,62.954,62.954,104630000.0
2009-01-05 06:34:00,62.963,62.968,62.959,62.961,89250000.0
2009-01-05 06:35:00,62.949,62.972,62.949,62.971,81970000.0
2009-01-05 06:36:00,62.972,62.973,62.95,62.953,138700000.0
2009-01-05 06:37:00,62.944,62.957,62.927,62.928,114250000.0
2009-01-05 06:38:00,62.928,62.953,62.928,62.946,85610000.0
2009-01-05 06:39:00,62.921,62.921,62.898,62.905,52290000.0
2009-01-05 06:40:00,62.904,62.904,62.891,62.891,67900000.0
2009-01-05 06:41:00,62.904,62.926,62.902,62.926,56270000.0
2009-01-05 06:42:00,62.916,62.916,62.879,62.892,97490000.0
2009-01-05 06:43:00,62.876,62.876,62.848,62.854,51740000.0
2009-01-05 06:44:00,62.824,62.835,62.687,62.792,97920000.0
2009-01-05 06:45:00,62.838,62.841,62.777,62.784,88200000.0
2009-01-05 06:46:00,62.769,62.77,62.765,62.767,117100000.0
2009-01-05 06:47:00,62.785,62.812,62.776,62.811,101440000.0
2009-01-05 06:48:00,62.828,62.828,62.767,62.772,120030000.0
2009-01-05 06:49:00,62.74,62.784,62.74,62.784,73250000.0
2009-01-05 06:50:00,62.8,62.8,62.788,62.789,45720000.0
2009-01-05 06:51:00,62.811,62.811,62.784,62.79,44630000.0
2009-01-05 06:52:00,62.781,62.787,62.78,62.78,71830000.0
2009-01-05 06:53:00,62.787,62.794,62.783,62.794,88360000.0
2009-01-05 06:54:00,62.806,62.806,62.797,62.799,103880000.0
2009-01-05 06:55:00,62.808,62.819,62.793,62.796,53300000.0
2009-01-05 06:56:00,62.81,62.825,62.805,62.825,51440000.0
2009-01-05 06:57:00,62.828,62.836,62.819,62.836,85930000.0
2009-01-05 06:58:00,62.831,62.838,62.831,62.837,72570000.0
2009-01-05 06:59:00,62.836,62.841,62.832,62.839,76890000.0
2009-01-05 07:00:00,62.858,62.86,62.836,62.84,65430000.0
2009-01-05 07:02:00,62.825,62.837,62.822,62.832,88760000.0
2009-01-05 07:03:00,62.821,62.822,62.793,62.795,113010000.0
2009-01-05 07:04:00,62.816,62.816,62.81,62.814,113760000.0
2009-01-05 07:05:00,62.813,62.829,62.802,62.802,95570000.0
2009-01-05 07:06:00,62.834,62.839,62.803,62.811,115740000.0
2009-01-05 07:07:00,62.798,62.8,62.788,62.792,53010000.0
2009-01-05 07:08:00,62.806,62.806,62.799,62.8,91660000.0
2009-01-05 07:09:00,62.817,62.819,62.788,62.789,111890000.0
2009-01-05 07:10:00,62.787,62.81,62.787,62.81,56200000.0
2009-01-05 07:11:00,62.793,62.808,62.786,62.795,92820000.0
2009-01-05 07:12:00,62.802,62.804,62.78,62.794,92060000.0
2009-01-05 07:13:00,62.782,62.797,62.767,62.774,87340000.0
2009-01-05 07:14:00,62.775,62.782,62.765,62.778,98680000.0
2009-01-05 07:15:00,62.795,62.795,62.772,62.793,105740000.0
2009-01-05 07:16:00,62.788,62.798,62.778,62.785,87940000.0
2009-01-05 07:17:00,62.804,62.804,62.799,62.802,105030000.0
2009-01-05 07:18:00,62.826,62.826,62.798,62.798,96740000.0
2009-01-05 07:19:00,62.798,62.799,62.793,62.793,44010000.0
2009-01-05 07:20:00,62.797,62.8,62.781,62.798,30210000.0
2009-01-05 07:21:00,62.813,62.813,62.793,62.794,73950000.0
2009-01-05 07:22:00,62.8,62.8,62.772,62.774,104180000.0
2009-01-05 07:23:00,62.781,62.781,62.771,62.771,99200000.0
2009-01-05 07:24:00,62.78,62.784,62.767,62.78,132550000.0
2009-01-05 07:25:00,62.767,62.808,62.767,62.792,104240000.0
2009-01-05 07:26:00,62.79,62.795,62.783,62.792,76340000.0
2009-01-05 07:27:00,62.813,62.816,62.793,62.799,103450000.0
2009-01-05 07:28:00,62.801,62.809,62.799,62.799,58850000.0
2009-01-05 07:29:00,62.795,62.811,62.795,62.805,91030000.0
2009-01-05 07:30:00,62.817,62.817,62.79,62.806,59260000.0
2009-01-05 07:31:00,62.781,62.79,62.773,62.773,78650000.0
2009-01-05 07:32:00,62.779,62.799,62.776,62.794,96630000.0
2009-01-05 07:33:00,62.792,62.792,62.783,62.783,104080000.0
2009-01-05 07:34:00,62.788,62.801,62.788,62.79,66600000.0
2009-01-05 07:35:00,62.785,62.799,62.785,62.796,38370000.0
2009-01-05 07:36:00,62.797,62.803,62.792,62.802,77760000.0
2009-01-05 07:37:00,62.813,62.816,62.795,62.795,78920000.0
2009-01-05 07:38:00,62.8,62.814,62.793,62.807,74850000.0
2009-01-05 07:39:00,62.812,62.812,62.795,62.795,62140000.0
2009-01-05 07:40:00,62.801,62.801,62.775,62.788,66950000.0
2009-01-05 07:41:00,62.784,62.791,62.766,62.776,92020000.0
2009-01-05 07:42:00,62.778,62.782,62.77,62.778,65240000.0
2009-01-05 07:43:00,62.765,62.78,62.762,62.776,59170000.0
2009-01-05 07:44:00,62.757,62.763,62.753,62.762,61420000.0
2009-01-05 07:45:00,62.806,62.806,62.759,62.774,75530000.0
2009-01-05 07:46:00,62.76,62.775,62.754,62.768,81760000.0
2009-01-05 07:47:00,62.761,62.766,62.746,62.758,108960000.0
2009-01-05 07:48:00,62.772,62.773,62.739,62.767,85150000.0
2009-01-05 07:49:00,62.778,62.78,62.777,62.779,122740000.0
2009-01-05 07:50:00,62.789,62.792,62.772,62.784,53700000.0
2009-01-05 07:51:00,62.792,62.796,62.771,62.779,63290000.0
2009-01-05 07:52:00,62.77,62.784,62.77,62.784,60120000.0
2009-01-05 07:53:00,62.779,62.793,62.775,62.793,70890000.0
2009-01-05 07:54:00,62.803,62.803,62.78,62.801,70180000.0
2009-01-05 07:55:00,62.786,62.788,62.779,62.785,81600000.0
2009-01-05 07:56:00,62.786,62.812,62.786,62.803,92300000.0
2009-01-05 07:57:00,62.78,62.799,62.777,62.792,55530000.0
2009-01-05 07:58:00,62.803,62.807,62.797,62.799,103410000.0
2009-01-05 07:59:00,62.8,62.802,62.784,62.792,133710000.0
2009-01-05 08:00:00,62.802,62.811,62.785,62.785,148720000.0
2009-01-05 08:01:00,62.788,62.806,62.782,62.786,124240000.0
2009-01-05 08:02:00,62.783,62.785,62.772,62.784,90110000.0
2009-01-05 08:03:00,62.791,62.791,62.762,62.768,77560000.0
2009-01-05 08:04:00,62.778,62.783,62.773,62.781,71710000.0
2009-01-05 08:05:00,62.783,62.791,62.769,62.791,111210000.0
2009-01-05 08:06:00,62.768,62.768,62.721,62.754,72880000.0
2009-01-05 08:07:00,62.765,62.782,62.747,62.768,51570000.0
2009-01-05 08:08:00,62.762,62.778,62.758,62.762,37630000.0
2009-01-05 08:09:00,62.768,62.777,62.741,62.766,30290000.0
2009-01-05 08:10:00,62.763,62.778,62.746,62.746,49670000.0
2009-01-05 08:11:00,62.75,62.764,62.748,62.758,24070000.0
2009-01-05 08:12:00,62.773,62.774,62.756,62.762,34710000.0
2009-01-05 08:13:00,62.762,62.771,62.754,62.771,67140000.0
2009-01-05 08:14:00,62.769,62.769,62.735,62.757,87660000.0
2009-01-05 08:15:00,62.746,62.763,62.735,62.762,112980000.0
2009-01-05 08:16:00,62.755,62.782,62.755,62.782,112360000.0
2009-01-05 08:17:00,62.798,62.819,62.789,62.811,56460000.0
2009-01-05 08:18:00,62.855,62.882,62.809,62.851,148630000.0
2009-01-05 08:19:00,62.855,62.891,62.847,62.887,110220000.0
2009-01-05 08:20:00,62.882,62.882,62.846,62.865,52960000.0
2009-01-05 08:21:00,62.86,62.874,62.855,62.866,70390000.0
2009-01-05 08:22:00,62.865,62.879,62.853,62.87,13570000.0
2009-01-05 08:23:00,62.873,62.894,62.871,62.886,42760000.0
2009-01-05 08:24:00,62.87,62.893,62.853,62.853,32410000.0
2009-01-05 08:25:00,62.863,62.882,62.858,62.868,81360000.0
2009-01-05 08:26:00,62.866,62.88,62.859,62.877,124400000.0
2009-01-05 08:27:00,62.869,62.869,62.839,62.866,47710000.0
2009-01-05 08:28:00,62.853,62.863,62.847,62.853,49190000.0
2009-01-05 08:29:00,62.854,62.863,62.854,62.858,30310000.0
2009-01-05 08:30:00,62.881,62.881,62.835,62.856,80070000.0
2009-01-05 08:31:00,62.835,62.856,62.834,62.834,64960000.0
2009-01-05 08:32:00,62.838,62.851,62.83,62.838,148330000.0
2009-01-05 08:33:00,62.863,62.863,62.839,62.839,95040000.0
2009-01-05 08:34:00,62.838,62.843,62.83,62.837,81280000.0
2009-01-05 08:35:00,62.825,62.839,62.819,62.837,55060000.0
2009-01-05 08:36:00,62.845,62.845,62.769,62.816,48140000.0
2009-01-05 08:37:00,62.816,62.832,62.796,62.819,72280000.0
2009-01-05 08:38:00,62.83,62.85,62.827,62.844,51880000.0
2009-01-05 08:40:00,62.834,62.851,62.834,62.846,57710000.0
2009-01-05 08:41:00,62.833,62.887,62.825,62.887,84640000.0
2009-01-05 08:42:00,62.881,62.881,62.851,62.862,57730000.0
2009-01-05 08:43:00,62.864,62.868,62.83,62.83,85000000.0
2009-01-05 08:44:00,62.814,62.84,62.808,62.808,94600000.0
2009-01-05 08:45:00,62.825,62.827,62.813,62.825,98850000.0
2009-01-05 08:46:00,62.814,62.834,62.814,62.83,69340000.0
2009-01-05 08:47:00,62.824,62.835,62.824,62.828,39300000.0
2009-01-05 08:48:00,62.839,62.84,62.818,62.822,74330000.0
2009-01-05 08:49:00,62.814,62.825,62.813,62.825,78980000.0
2009-01-05 08:50:00,62.817,62.825,62.811,62.82,69620000.0
2009-01-05 08:51:00,62.828,62.829,62.8,62.813,61510000.0
2009-01-05 08:52:00,62.809,62.818,62.794,62.794,71630000.0
2009-01-05 08:53:00,62.802,62.805,62.784,62.785,86440000.0
2009-01-05 08:54:00,62.809,62.812,62.792,62.808,58080000.0
2009-01-05 08:55:00,62.805,62.806,62.8,62.8,56700000.0
2009-01-05 08:56:00,62.791,62.799,62.786,62.79,59670000.0
2009-01-05 08:57:00,62.78,62.785,62.78,62.784,72790000.0
2009-01-05 08:58:00,62.8,62.807,62.793,62.793,86660000.0
2009-01-05 08:59:00,62.803,62.806,62.792,62.798,110730000.0
2009-01-05 09:00:00,62.817,62.817,62.785,62.816,94640000.0
2009-01-05 09:01:00,62.8,62.808,62.799,62.8,112020000.0
2009-01-05 09:02:00,62.813,62.823,62.799,62.8,58900000.0
2009-01-05 09:03:00,62.825,62.829,62.82,62.821,63350000.0
2009-01-05 09:04:00,62.828,62.835,62.806,62.806,55340000.0
2009-01-05 09:05:00,62.808,62.81,62.807,62.807,66790000.0
2009-01-05 09:06:00,62.816,62.819,62.812,62.812,67310000.0
2009-01-05 09:07:00,62.792,62.797,62.791,62.792,91760000.0
2009-01-05 09:08:00,62.793,62.793,62.772,62.779,91890000.0
2009-01-05 09:09:00,62.777,62.785,62.739,62.746,64290000.0
2009-01-05 09:10:00,62.745,62.746,62.727,62.743,106570000.0
2009-01-05 09:11:00,62.769,62.784,62.769,62.783,115880000.0
2009-01-05 09:12:00,62.803,62.804,62.743,62.746,151430000.0
2009-01-05 09:13:00,62.738,62.747,62.721,62.736,131800000.0
2009-01-05 09:14:00,62.731,62.751,62.721,62.751,101740000.0
2009-01-05 09:15:00,62.764,62.764,62.741,62.752,73680000.0
2009-01-05 09:16:00,62.765,62.771,62.762,62.766,67550000.0
2009-01-05 09:17:00,62.769,62.769,62.717,62.727,108520000.0
2009-01-05 09:18:00,62.742,62.742,62.723,62.74,70480000.0
2009-01-05 09:19:00,62.717,62.739,62.701,62.726,52390000.0
2009-01-05 09:20:00,62.731,62.751,62.727,62.751,33060000.0
2009-01-05 09:21:00,62.739,62.739,62.721,62.728,27840000.0
2009-01-05 09:22:00,62.736,62.736,62.73,62.731,53170000.0
2009-01-05 09:23:00,62.739,62.739,62.734,62.737,29790000.0
2009-01-05 09:24:00,62.751,62.752,62.74,62.747,41250000.0
2009-01-05 09:25:00,62.736,62.775,62.736,62.775,67780000.0
2009-01-05 09:26:00,62.788,62.81,62.769,62.796,86920000.0
2009-01-05 09:27:00,62.805,62.805,62.767,62.778,109470000.0
2009-01-05 09:28:00,62.758,62.765,62.753,62.759,119830000.0
2009-01-05 09:29:00,62.759,62.774,62.754,62.77,57410000.0
2009-01-05 09:30:00,62.799,62.802,62.784,62.801,142290000.0
2009-01-05 09:31:00,62.807,62.823,62.802,62.812,102790000.0
2009-01-05 09:32:00,62.801,62.812,62.801,62.808,51740000.0
2009-01-05 09:33:00,62.837,62.861,62.821,62.839,64710000.0
2009-01-05 09:34:00,62.85,62.859,62.827,62.827,10370000.0
2009-01-05 09:35:00,62.828,62.843,62.823,62.843,47890000.0
2009-01-05 09:36:00,62.831,62.831,62.807,62.813,35670000.0
2009-01-05 09:37:00,62.818,62.832,62.815,62.83,81690000.0
2009-01-05 09:38:00,62.828,62.834,62.814,62.819,123930000.0
2009-01-05 09:39:00,62.842,62.844,62.834,62.837,47930000.0
2009-01-05 09:40:00,62.838,62.838,62.831,62.833,47240000.0
2009-01-05 09:41:00,62.837,62.844,62.832,62.844,30750000.0
2009-01-05 09:42:00,62.859,62.859,62.836,62.851,77880000.0
2009-01-05 09:43:00,62.837,62.869,62.837,62.867,74730000.0
2009-01-05 09:44:00,62.856,62.871,62.845,62.848,139130000.0
2009-01-05 09:45:00,62.87,62.87,62.853,62.864,99130000.0
2009-01-05 09:46:00,62.857,62.874,62.857,62.868,92190000.0
2009-01-05 09:47:00,62.851,62.904,62.851,62.901,49750000.0
2009-01-05 09:48:00,62.894,62.894,62.888,62.889,43320000.0
2009-01-05 09:49:00,62.881,62.892,62.874,62.879,72480000.0
2009-01-05 09:50:00,62.873,62.881,62.855,62.867,51720000.0
2009-01-05 09:51:00,62.873,62.876,62.835,62.862,35640000.0
2009-01-05 09:52:00,62.871,62.885,62.866,62.882,74640000.0
2009-01-05 09:53:00,62.875,62.89,62.841,62.889,71440000.0
2009-01-05 09:54:00,62.881,62.881,62.874,62.877,45560000.0
2009-01-05 09:55:00,62.865,62.873,62.865,62.871,78610000.0
2009-01-05 09:56:00,62.866,62.891,62.866,62.884,31230000.0
2009-01-05 09:57:00,62.91,62.911,62.868,62.88,92800000.0
2009-01-05 09:58:00,62.898,62.909,62.882,62.896,77290000.0
2009-01-05 09:59:00,62.892,62.908,62.869,62.887,61590000.0
2009-01-05 10:00:00,62.891,62.892,62.864,62.865,44790000.0
2009-01-05 10:01:00,62.877,62.881,62.874,62.877,117750000.0
2009-01-05 10:02:00,62.874,62.874,62.853,62.859,87830000.0
2009-01-05 10:03:00,62.885,62.885,62.845,62.851,81070000.0
2009-01-05 10:04:00,62.833,62.844,62.832,62.84,63120000.0
2009-01-05 10:05:00,62.837,62.85,62.835,62.85,53810000.0
2009-01-05 10:06:00,62.842,62.853,62.836,62.845,21270000.0
2009-01-05 10:07:00,62.845,62.853,62.835,62.841,77710000.0
2009-01-05 10:08:00,62.853,62.883,62.852,62.882,87690000.0
2009-01-05 10:09:00,62.909,62.909,62.867,62.901,95620000.0
2009-01-05 10:10:00,62.911,62.918,62.872,62.918,70210000.0
2009-01-05 10:11:00,62.922,62.937,62.922,62.926,85120000.0
2009-01-05 10:12:00,62.952,62.952,62.924,62.938,126000000.0
2009-01-05 10:13:00,62.945,62.953,62.938,62.938,90390000.0
2009-01-05 10:14:00,62.956,62.957,62.929,62.956,100680000.0
2009-01-05 10:15:00,62.952,62.954,62.934,62.952,75560000.0
2009-01-05 10:16:00,62.95,62.99,62.948,62.959,84470000.0
2009-01-05 10:17:00,62.963,62.987,62.94,62.958,66760000.0
2009-01-05 10:18:00,62.948,62.986,62.893,62.893,72670000.0
2009-01-05 10:19:00,62.872,62.916,62.847,62.852,84430000.0
2009-01-05 10:20:00,62.834,62.843,62.811,62.811,67920000.0
2009-01-05 10:21:00,62.84,62.851,62.835,62.841,99840000.0
2009-01-05 10:22:00,62.858,62.864,62.843,62.864,62330000.0
2009-01-05 10:23:00,62.876,62.889,62.858,62.889,86880000.0
2009-01-05 10:24:00,62.885,62.889,62.862,62.881,91550000.0
2009-01-05 10:25:00,62.853,62.867,62.842,62.867,73260000.0
2009-01-05 10:26:00,62.87,62.893,62.87,62.893,99080000.0
2009-01-05 10:27:00,62.892,62.91,62.89,62.904,82280000.0
2009-01-05 10:28:00,62.929,62.978,62.929,62.968,101580000.0
2009-01-05 10:29:00,62.992,63.082,62.98,63.082,120540000.0
2009-01-05 10:30:00,63.076,63.214,63.063,63.176,81510000.0
2009-01-05 10:31:00,63.16,63.161,63.111,63.122,75610000.0
2009-01-05 10:32:00,63.085,63.098,63.05,63.066,73780000.0
2009-01-05 10:33:00,63.084,63.084,62.994,62.994,106010000.0
2009-01-05 10:34:00,63.024,63.06,63.015,63.06,58630000.0
2009-01-05 10:35:00,63.053,63.069,63.037,63.05,60660000.0
2009-01-05 10:36:00,63.068,63.068,63.031,63.059,67290000.0
2009-01-05 10:37:00,63.053,63.063,63.043,63.055,96210000.0
2009-01-05 10:38:00,63.069,63.086,63.052,63.075,96030000.0
2009-01-05 10:39:00,63.047,63.051,63.026,63.037,46990000.0
2009-01-05 10:40:00,63.033,63.053,63.028,63.043,36230000.0
2009-01-05 10:41:00,63.056,63.063,63.048,63.052,40670000.0
2009-01-05 10:42:00,63.078,63.078,63.043,63.06,84700000.0
2009-01-05 10:43:00,63.074,63.112,63.07,63.102,106970000.0
2009-01-05 10:44:00,63.099,63.125,63.095,63.125,35380000.0
2009-01-05 10:45:00,63.119,63.119,63.083,63.099,47980000.0
2009-01-05 10:46:00,63.118,63.138,63.109,63.125,98640000.0
2009-01-05 10:47:00,63.137,63.162,63.137,63.162,35000000.0
2009-01-05 10:48:00,63.166,63.171,63.132,63.17,16000000.0
2009-01-05 10:49:00,63.163,63.177,63.152,63.152,41600000.0
2009-01-05 10:50:00,63.15,63.15,63.136,63.146,45480000.0
2009-01-05 10:51:00,63.126,63.147,63.124,63.124,63960000.0
2009-01-05 10:52:00,63.134,63.15,63.116,63.14,80990000.0
2009-01-05 10:53:00,63.157,63.166,63.15,63.165,49250000.0
2009-01-05 10:54:00,63.179,63.182,63.151,63.178,55750000.0
2009-01-05 10:55:00,63.159,63.168,63.144,63.168,39000000.0
2009-01-05 10:56:00,63.159,63.181,63.147,63.169,62080000.0
2009-01-05 10:57:00,63.171,63.174,63.126,63.128,25680000.0
2009-01-05 10:58:00,63.134,63.159,63.134,63.151,79670000.0
2009-01-05 10:59:00,63.149,63.165,63.145,63.145,23500000.0
2009-01-05 11:00:00,63.17,63.19,63.158,63.165,11730000.0
2009-01-05 11:01:00,63.163,63.178,63.149,63.149,41980000.0
2009-01-05 11:02:00,63.155,63.162,63.098,63.117,32930000.0
2009-01-05 11:03:00,63.139,63.159,63.12,63.159,38910000.0
2009-01-05 11:04:00,63.17,63.177,63.151,63.159,50030000.0
2009-01-05 11:05:00,63.147,63.174,63.147,63.161,42480000.0
2009-01-05 11:06:00,63.175,63.181,63.138,63.149,152760000.0
2009-01-05 11:07:00,63.131,63.144,63.131,63.138,101270000.0
2009-01-05 11:08:00,63.127,63.152,63.087,63.137,69790000.0
2009-01-05 11:09:00,63.141,63.151,63.123,63.126,81300000.0
2009-01-05 11:10:00,63.13,63.134,63.113,63.122,54050000.0
2009-01-05 11:11:00,63.11,63.123,63.104,63.104,54050000.0
2009-01-05 11:12:00,63.132,63.132,63.114,63.114,45800000.0
2009-01-05 11:13:00,63.126,63.138,63.106,63.127,55340000.0
2009-01-05 11:14:00,63.129,63.129,63.101,63.105,111170000.0
2009-01-05 11:15:00,63.108,63.111,63.087,63.089,59910000.0
2009-01-05 11:16:00,63.089,63.09,63.088,63.088,46330000.0
2009-01-05 11:17:00,63.09,63.101,63.082,63.098,53320000.0
2009-01-05 11:18:00,63.111,63.121,63.11,63.11,14310000.0
2009-01-05 11:19:00,63.14,63.196,63.123,63.151,32230000.0
2009-01-05 11:20:00,63.15,63.223,63.143,63.204,40850000.0
2009-01-05 11:21:00,63.205,63.218,63.182,63.182,30670000.0
2009-01-05 11:22:00,63.174,63.211,63.174,63.206,86420000.0
2009-01-05 11:23:00,63.202,63.212,63.202,63.208,76280000.0
2009-01-05 11:24:00,63.231,63.232,63.205,63.215,103450000.0
2009-01-05 11:25:00,63.21,63.22,63.207,63.218,60940000.0
2009-01-05 11:26:00,63.226,63.232,63.216,63.232,107270000.0
2009-01-05 11:27:00,63.226,63.226,63.209,63.222,110660000.0
2009-01-05 11:28:00,63.204,63.221,63.203,63.205,95510000.0
2009-01-05 11:29:00,63.212,63.212,63.193,63.193,31370000.0
2009-01-05 11:30:00,63.215,63.215,63.183,63.207,93570000.0
2009-01-05 11:31:00,63.214,63.249,63.198,63.231,51750000.0
2009-01-05 11:32:00,63.25,63.252,63.219,63.251,71070000.0
2009-01-05 11:33:00,63.273,63.285,63.244,63.277,39430000.0
2009-01-05 11:34:00,63.289,63.374,63.289,63.351,68090000.0
2009-01-05 11:35:00,63.354,63.384,63.354,63.36,85690000.0
2009-01-05 11:36:00,63.37,63.38,63.365,63.377,72260000.0
2009-01-05 11:37:00,63.399,63.448,63.399,63.419,80750000.0
2009-01-05 11:38:00,63.432,63.464,63.423,63.445,86330000.0
2009-01-05 11:39:00,63.483,63.483,63.428,63.43,54010000.0
2009-01-05 11:40:00,63.431,63.431,63.389,63.389,87850000.0
2009-01-05 11:41:00,63.388,63.391,63.366,63.372,66930000.0
2009-01-05 11:42:00,63.413,63.43,63.394,63.408,76800000.0
2009-01-05 11:43:00,63.401,63.41,63.387,63.41,90230000.0
2009-01-05 11:44:00,63.409,63.418,63.385,63.401,46330000.0
2009-01-05 11:45:00,63.377,63.395,63.37,63.377,36650000.0
2009-01-05 11:46:00,63.37,63.381,63.352,63.368,50180000.0
2009-01-05 11:47:00,63.365,63.38,63.348,63.375,81920000.0
2009-01-05 11:48:00,63.369,63.381,63.359,63.371,109020000.0
2009-01-05 11:49:00,63.371,63.376,63.354,63.371,110120000.0
2009-01-05 11:50:00,63.363,63.371,63.35,63.371,84690000.0
2009-01-05 11:51:00,63.387,63.387,63.328,63.33,104050000.0
2009-01-05 11:52:00,63.341,63.344,63.333,63.344,92430000.0
2009-01-05 11:53:00,63.331,63.333,63.32,63.32,129440000.0
2009-01-05 11:54:00,63.345,63.345,63.308,63.308,110570000.0
2009-01-05 11:55:00,63.314,63.346,63.302,63.342,47780000.0
2009-01-05 11:56:00,63.326,63.329,63.313,63.319,43740000.0
2009-01-05 11:57:00,63.337,63.337,63.284,63.3,112640000.0
2009-01-05 11:58:00,63.268,63.274,63.235,63.257,101110000.0
2009-01-05 11:59:00,63.241,63.253,63.198,63.198,91080000.0
2009-01-05 12:00:00,63.217,63.218,63.186,63.192,70090000.0
2009-01-05 12:01:00,63.218,63.228,63.203,63.228,100620000.0
2009-01-05 12:02:00,63.223,63.228,63.204,63.208,51890000.0
2009-01-05 12:03:00,63.244,63.257,63.202,63.257,78660000.0
2009-01-05 12:04:00,63.266,63.272,63.245,63.272,78010000.0
2009-01-05 12:05:00,63.279,63.28,63.264,63.265,95770000.0
2009-01-05 12:06:00,63.289,63.289,63.237,63.248,109430000.0
2009-01-05 12:07:00,63.237,63.242,63.219,63.226,69270000.0
2009-01-05 12:08:00,63.219,63.242,63.219,63.236,73840000.0
2009-01-05 12:09:00,63.257,63.272,63.245,63.253,114830000.0
2009-01-05 12:10:00,63.259,63.267,63.247,63.26,57820000.0
2009-01-05 12:11:00,63.247,63.252,63.229,63.252,82640000.0
2009-01-05 12:12:00,63.271,63.271,63.227,63.263,91100000.0
2009-01-05 12:13:00,63.24,63.248,63.223,63.223,76470000.0
2009-01-05 12:14:00,63.228,63.245,63.227,63.229,111420000.0
2009-01-05 12:15:00,63.241,63.241,63.219,63.232,75370000.0
2009-01-05 12:16:00,63.235,63.256,63.235,63.245,69530000.0
2009-01-05 12:17:00,63.261,63.274,63.253,63.274,88300000.0
2009-01-05 12:18:00,63.29,63.303,63.286,63.291,105330000.0
2009-01-05 12:19:00,63.301,63.31,63.269,63.269,76290000.0
2009-01-05 12:20:00,63.268,63.276,63.249,63.26,126360000.0
2009-01-05 12:21:00,63.255,63.263,63.242,63.245,123060000.0
2009-01-05 12:22:00,63.266,63.296,63.259,63.282,107650000.0
2009-01-05 12:23:00,63.303,63.338,63.303,63.338,93820000.0
2009-01-05 12:24:00,63.333,63.334,63.312,63.315,114910000.0
2009-01-05 12:25:00,63.296,63.306,63.294,63.297,61290000.0
2009-01-05 12:26:00,63.289,63.3,63.28,63.293,59660000.0
2009-01-05 12:27:00,63.277,63.289,63.266,63.277,77380000.0
2009-01-05 12:28:00,63.289,63.308,63.28,63.303,102090000.0
2009-01-05 12:29:00,63.286,63.293,63.278,63.278,99560000.0
2009-01-05 12:30:00,63.29,63.29,63.264,63.273,63440000.0
2009-01-05 12:31:00,63.243,63.253,63.232,63.242,103680000.0
2009-01-05 12:32:00,63.247,63.26,63.243,63.247,43430000.0
2009-01-05 12:33:00,63.267,63.267,63.237,63.243,116280000.0
2009-01-05 12:34:00,63.234,63.244,63.233,63.236,93550000.0
2009-01-05 12:35:00,63.241,63.248,63.228,63.229,79850000.0
2009-01-05 12:36:00,63.24,63.241,63.221,63.231,79150000.0
2009-01-05 12:37:00,63.212,63.229,63.198,63.229,102580000.0
2009-01-05 12:38:00,63.225,63.263,63.225,63.263,13530000.0
2009-01-05 12:39:00,63.236,63.255,63.234,63.255,70360000.0
2009-01-05 12:40:00,63.256,63.272,63.247,63.262,98840000.0
2009-01-05 12:41:00,63.268,63.274,63.244,63.269,99260000.0
2009-01-05 12:42:00,63.261,63.272,63.243,63.258,97050000.0
2009-01-05 12:43:00,63.267,63.272,63.23,63.23,64230000.0
2009-01-05 12:44:00,63.241,63.245,63.236,63.241,81910000.0
2009-01-05 12:45:00,63.275,63.276,63.252,63.269,91050000.0
2009-01-05 12:46:00,63.278,63.292,63.265,63.284,103980000.0
2009-01-05 12:47:00,63.272,63.276,63.256,63.261,76440000.0
2009-01-05 12:49:00,63.2,63.209,63.2,63.2,60800000.0
2009-01-05 12:50:00,63.202,63.237,63.172,63.18,92330000.0
2009-01-05 12:51:00,63.225,63.225,63.189,63.189,60260000.0
2009-01-05 12:52:00,63.185,63.239,63.185,63.2,83960000.0
2009-01-05 12:53:00,63.188,63.249,63.18,63.218,97960000.0
2009-01-05 12:54:00,63.203,63.236,63.2,63.224,103720000.0
2009-01-05 12:55:00,63.205,63.219,63.171,63.19,66880000.0
2009-01-05 12:56:00,63.194,63.218,63.184,63.188,42110000.0
2009-01-05 12:57:00,63.249,63.27,63.202,63.27,79170000.0
2009-01-05 12:58:00,63.298,63.327,63.29,63.323,84930000.0
2009-01-05 12:59:00,63.324,63.325,63.291,63.314,77150000.0
2009-01-05 13:00:00,63.318,63.322,63.275,63.277,73810000.0
2009-01-05 13:01:00,63.286,63.303,63.254,63.28,69670000.0
2009-01-05 13:02:00,63.292,63.312,63.286,63.286,91710000.0
2009-01-05 13:03:00,63.318,63.322,63.299,63.307,71180000.0
2009-01-05 13:04:00,63.287,63.3,63.284,63.284,56800000.0
2009-01-05 13:05:00,63.292,63.312,63.292,63.307,63140000.0
2009-01-05 13:06:00,63.325,63.325,63.283,63.322,73450000.0
2009-01-05 13:07:00,63.325,63.345,63.323,63.332,81670000.0
2009-01-05 13:08:00,63.344,63.344,63.333,63.337,112110000.0
2009-01-05 13:09:00,63.337,63.339,63.326,63.33,96390000.0
2009-01-05 13:10:00,63.322,63.323,63.311,63.319,123900000.0
2009-01-05 13:11:00,63.337,63.363,63.337,63.363,49410000.0
2009-01-05 13:12:00,63.372,63.373,63.343,63.349,64130000.0
2009-01-05 13:13:00,63.327,63.331,63.317,63.318,57710000.0
2009-01-05 13:14:00,63.335,63.342,63.324,63.329,70250000.0
2009-01-05 13:15:00,63.341,63.343,63.317,63.328,70360000.0
2009-01-05 13:16:00,63.314,63.34,63.314,63.335,81590000.0
2009-01-05 13:17:00,63.328,63.335,63.314,63.328,95920000.0
2009-01-05 13:18:00,63.353,63.37,63.338,63.368,60150000.0
2009-01-05 13:19:00,63.38,63.389,63.351,63.386,109980000.0
2009-01-05 13:20:00,63.39,63.392,63.366,63.366,128890000.0
2009-01-05 13:21:00,63.379,63.381,63.356,63.357,142240000.0
2009-01-05 13:22:00,63.357,63.362,63.342,63.361,127500000.0
2009-01-05 13:23:00,63.353,63.353,63.342,63.349,96600000.0
2009-01-05 13:24:00,63.369,63.378,63.357,63.372,78120000.0
2009-01-05 13:25:00,63.359,63.368,63.358,63.366,66800000.0
2009-01-05 13:26:00,63.379,63.386,63.372,63.379,108530000.0
2009-01-05 13:27:00,63.389,63.389,63.355,63.362,67960000.0
2009-01-05 13:28:00,63.363,63.365,63.349,63.358,51350000.0
2009-01-05 13:29:00,63.353,63.382,63.353,63.356,35190000.0
2009-01-05 13:30:00,63.381,63.404,63.369,63.403,25600000.0
2009-01-05 13:31:00,63.382,63.396,63.382,63.393,56540000.0
2009-01-05 13:32:00,63.387,63.404,63.387,63.403,27490000.0
2009-01-05 13:33:00,63.379,63.388,63.37,63.38,40890000.0
2009-01-05 13:34:00,63.369,63.376,63.369,63.37,67760000.0
2009-01-05 13:35:00,63.382,63.392,63.375,63.387,91580000.0
2009-01-05 13:36:00,63.399,63.403,63.356,63.376,124010000.0
2009-01-05 13:37:00,63.37,63.383,63.362,63.382,118040000.0
2009-01-05 13:38:00,63.366,63.381,63.363,63.381,55090000.0
2009-01-05 13:39:00,63.393,63.394,63.366,63.371,143700000.0
2009-01-05 13:40:00,63.364,63.387,63.364,63.375,105350000.0
2009-01-05 13:41:00,63.384,63.394,63.383,63.389,53270000.0
2009-01-05 13:42:00,63.385,63.385,63.362,63.367,67260000.0
2009-01-05 13:43:00,63.354,63.362,63.351,63.351,11120000.0
2009-01-05 13:44:00,63.361,63.361,63.353,63.361,43190000.0
2009-01-05 13:45:00,63.379,63.379,63.347,63.351,35850000.0
2009-01-05 13:46:00,63.35,63.35,63.333,63.348,80930000.0
2009-01-05 13:47:00,63.35,63.357,63.349,63.356,119430000.0
2009-01-05 13:48:00,63.364,63.366,63.352,63.366,49390000.0
2009-01-05 13:49:00,63.362,63.375,63.352,63.374,46460000.0
2009-01-05 13:50:00,63.381,63.392,63.355,63.381,29680000.0
2009-01-05 13:51:00,63.397,63.397,63.357,63.374,69720000.0
2009-01-05 13:52:00,63.352,63.372,63.352,63.372,68760000.0
2009-01-05 13:53:00,63.358,63.382,63.358,63.375,151290000.0
2009-01-05 13:54:00,63.36,63.381,63.357,63.363,99260000.0
2009-01-05 13:55:00,63.369,63.4,63.363,63.4,83230000.0
2009-01-05 13:56:00,63.369,63.383,63.34,63.343,51360000.0
2009-01-05 13:57:00,63.364,63.385,63.34,63.384,46840000.0
2009-01-05 13:58:00,63.382,63.409,63.38,63.409,70990000.0
2009-01-05 13:59:00,63.393,63.405,63.357,63.357,52910000.0
2009-01-05 14:00:00,63.367,63.367,63.34,63.35,41050000.0
2009-01-05 14:01:00,63.355,63.355,63.349,63.353,74480000.0
2009-01-05 14:02:00,63.339,63.358,63.339,63.354,78940000.0
2009-01-05 14:03:00,63.321,63.323,63.289,63.29,45880000.0
2009-01-05 14:04:00,63.308,63.371,63.308,63.371,79740000.0
2009-01-05 14:05:00,63.369,63.369,63.347,63.348,35480000.0
2009-01-05 14:06:00,63.369,63.369,63.329,63.329,95740000.0
2009-01-05 14:07:00,63.322,63.325,63.303,63.304,86000000.0
2009-01-05 14:08:00,63.314,63.341,63.307,63.333,63740000.0
2009-01-05 14:09:00,63.326,63.326,63.319,63.32,47250000.0
2009-01-05 14:10:00,63.322,63.322,63.306,63.306,112870000.0
2009-01-05 14:11:00,63.297,63.303,63.29,63.303,89950000.0
2009-01-05 14:12:00,63.286,63.288,63.268,63.275,83100000.0
2009-01-05 14:13:00,63.277,63.292,63.277,63.291,56200000.0
2009-01-05 14:14:00,63.309,63.314,63.303,63.309,58990000.0
2009-01-05 14:15:00,63.328,63.328,63.303,63.32,24470000.0
2009-01-05 14:16:00,63.329,63.329,63.265,63.325,79690000.0
2009-01-05 14:17:00,63.342,63.359,63.342,63.359,90760000.0
2009-01-05 14:18:00,63.373,63.374,63.354,63.365,92100000.0
2009-01-05 14:19:00,63.367,63.373,63.363,63.367,71590000.0
2009-01-05 14:20:00,63.352,63.363,63.352,63.362,87370000.0
2009-01-05 14:21:00,63.417,63.418,63.368,63.374,133610000.0
2009-01-05 14:22:00,63.346,63.362,63.341,63.354,95490000.0
2009-01-05 14:23:00,63.369,63.39,63.339,63.339,98990000.0
2009-01-05 14:24:00,63.366,63.366,63.32,63.325,74710000.0
2009-01-05 14:25:00,63.327,63.357,63.327,63.353,88780000.0
2009-01-05 14:26:00,63.36,63.362,63.344,63.344,70320000.0
2009-01-05 14:27:00,63.365,63.367,63.34,63.357,76420000.0
2009-01-05 14:28:00,63.354,63.373,63.354,63.373,94960000.0
2009-01-05 14:29:00,63.389,63.431,63.389,63.431,72560000.0
2009-01-05 14:30:00,63.447,63.473,63.445,63.454,104390000.0
2009-01-05 14:31:00,63.432,63.433,63.417,63.432,61230000.0
2009-01-05 14:32:00,63.419,63.419,63.394,63.409,85740000.0
2009-01-05 14:33:00,63.403,63.405,63.399,63.399,93600000.0
2009-01-05 14:34:00,63.382,63.382,63.372,63.38,84900000.0
2009-01-05 14:35:00,63.389,63.389,63.373,63.388,95790000.0
2009-01-05 14:36:00,63.374,63.382,63.37,63.373,83080000.0
2009-01-05 14:37:00,63.383,63.401,63.383,63.4,95830000.0
2009-01-05 14:38:00,63.406,63.408,63.4,63.403,126880000.0
2009-01-05 14:39:00,63.415,63.416,63.408,63.416,83990000.0
2009-01-05 14:40:00,63.409,63.435,63.407,63.435,83440000.0
2009-01-05 14:41:00,63.429,63.438,63.429,63.43,74910000.0
2009-01-05 14:42:00,63.442,63.447,63.428,63.435,103820000.0
2009-01-05 14:43:00,63.454,63.469,63.453,63.455,59020000.0
2009-01-05 14:44:00,63.465,63.472,63.456,63.47,59490000.0
2009-01-05 14:45:00,63.479,63.479,63.456,63.463,66150000.0
2009-01-05 14:46:00,63.447,63.454,63.432,63.447,96400000.0
2009-01-05 14:47:00,63.453,63.465,63.453,63.465,98910000.0
2009-01-05 14:48:00,63.461,63.472,63.447,63.456,44830000.0
2009-01-05 14:49:00,63.446,63.446,63.434,63.434,32970000.0
2009-01-05 14:50:00,63.429,63.438,63.428,63.43,37420000.0
2009-01-05 14:51:00,63.435,63.438,63.429,63.436,83860000.0
2009-01-05 14:52:00,63.43,63.434,63.422,63.432,114930000.0
2009-01-05 14:53:00,63.438,63.439,63.392,63.392,41440000.0
2009-01-05 14:54:00,63.402,63.402,63.384,63.386,48370000.0
2009-01-05 14:55:00,63.402,63.408,63.388,63.388,101760000.0
2009-01-05 14:56:00,63.395,63.399,63.387,63.399,39470000.0
2009-01-05 14:57:00,63.42,63.42,63.41,63.416,19840000.0
2009-01-05 14:58:00,63.411,63.423,63.411,63.423,41290000.0
2009-01-05 14:59:00,63.422,63.443,63.42,63.421,39280000.0
2009-01-05 15:00:00,63.433,63.433,63.422,63.422,66340000.0
2009-01-05 15:01:00,63.418,63.425,63.413,63.425,80770000.0
2009-01-05 15:02:00,63.43,63.43,63.417,63.421,62870000.0
2009-01-05 15:03:00,63.42,63.422,63.406,63.407,49310000.0
2009-01-05 15:04:00,63.391,63.396,63.39,63.391,36940000.0
2009-01-05 15:05:00,63.395,63.403,63.391,63.398,66220000.0
2009-01-05 15:06:00,63.41,63.41,63.393,63.405,27100000.0
2009-01-05 15:07:00,63.396,63.398,63.39,63.395,73920000.0
2009-01-05 15:08:00,63.396,63.396,63.373,63.379,25430000.0
2009-01-05 15:09:00,63.411,63.411,63.382,63.385,13040000.0
2009-01-05 15:10:00,63.366,63.366,63.361,63.362,43360000.0
2009-01-05 15:11:00,63.381,63.403,63.37,63.403,39320000.0
2009-01-05 15:12:00,63.358,63.358,63.34,63.353,41580000.0
2009-01-05 15:13:00,63.391,63.403,63.391,63.393,50670000.0
2009-01-05 15:14:00,63.386,63.389,63.376,63.383,48460000.0
2009-01-05 15:15:00,63.417,63.417,63.396,63.402,150350000.0
2009-01-05 15:16:00,63.412,63.416,63.409,63.416,103000000.0
2009-01-05 15:17:00,63.419,63.42,63.416,63.417,69870000.0
2009-01-05 15:18:00,63.44,63.443,63.423,63.424,79490000.0
2009-01-05 15:19:00,63.402,63.402,63.354,63.371,60620000.0
2009-01-05 15:20:00,63.391,63.422,63.378,63.386,57280000.0
2009-01-05 15:21:00,63.392,63.396,63.299,63.319,40860000.0
2009-01-05 15:22:00,63.311,63.311,63.293,63.303,48140000.0
2009-01-05 15:23:00,63.297,63.339,63.296,63.328,107200000.0
2009-01-05 15:24:00,63.33,63.334,63.323,63.327,62910000.0
2009-01-05 15:25:00,63.322,63.334,63.322,63.333,45940000.0
2009-01-05 15:26:00,63.339,63.343,63.326,63.339,49700000.0
2009-01-05 15:27:00,63.352,63.354,63.342,63.347,14500000.0
2009-01-05 15:28:00,63.355,63.355,63.35,63.354,32190000.0
2009-01-05 15:29:00,63.366,63.368,63.358,63.358,41700000.0
2009-01-05 15:30:00,63.341,63.341,63.31,63.329,31160000.0
2009-01-05 15:31:00,63.3,63.314,63.287,63.309,79920000.0
2009-01-05 15:32:00,63.3,63.306,63.263,63.298,80110000.0
2009-01-05 15:33:00,63.291,63.291,63.26,63.26,100660000.0
2009-01-05 15:34:00,63.255,63.266,63.252,63.252,65280000.0
2009-01-05 15:35:00,63.272,63.282,63.264,63.282,105360000.0
2009-01-05 15:36:00,63.297,63.309,63.287,63.309,124130000.0
2009-01-05 15:37:00,63.294,63.331,63.294,63.3,94620000.0
2009-01-05 15:38:00,63.309,63.32,63.302,63.32,35160000.0
2009-01-05 15:39:00,63.343,63.35,63.303,63.305,105230000.0
2009-01-05 15:40:00,63.3,63.3,63.266,63.268,56630000.0
2009-01-05 15:41:00,63.256,63.26,63.219,63.26,82040000.0
2009-01-05 15:42:00,63.246,63.256,63.233,63.248,33540000.0
2009-01-05 15:43:00,63.244,63.255,63.213,63.231,68320000.0
2009-01-05 15:44:00,63.226,63.257,63.22,63.22,75750000.0
2009-01-05 15:45:00,63.239,63.239,63.206,63.23,68690000.0
2009-01-05 15:46:00,63.213,63.23,63.169,63.207,85090000.0
2009-01-05 15:47:00,63.192,63.224,63.185,63.21,80300000.0
2009-01-05 15:48:00,63.243,63.254,63.213,63.216,60190000.0
2009-01-05 15:49:00,63.188,63.194,63.176,63.188,81540000.0
2009-01-05 15:50:00,63.167,63.187,63.156,63.171,64310000.0
2009-01-05 15:51:00,63.187,63.187,63.149,63.171,77500000.0
2009-01-05 15:52:00,63.175,63.193,63.167,63.175,89690000.0
2009-01-05 15:53:00,63.194,63.211,63.187,63.211,45140000.0
2009-01-05 15:54:00,63.236,63.242,63.192,63.21,37140000.0
2009-01-05 15:55:00,63.206,63.253,63.181,63.181,53670000.0
2009-01-05 15:56:00,63.17,63.215,63.141,63.145,84170000.0
2009-01-05 15:57:00,63.22,63.228,63.159,63.166,95960000.0
2009-01-05 15:58:00,63.184,63.199,63.122,63.122,102600000.0
2009-01-05 15:59:00,63.161,63.189,63.094,63.189,88300000.0
2009-01-05 16:00:00,63.193,63.193,63.095,63.095,98420000.0
2009-01-05 16:01:00,63.159,63.192,63.094,63.132,92690000.0
2009-01-05 16:02:00,63.122,63.203,63.104,63.112,137210000.0
2009-01-05 16:03:00,63.187,63.204,63.082,63.123,119500000.0
2009-01-05 16:04:00,63.065,63.166,63.035,63.052,54410000.0
2009-01-05 16:05:00,63.036,63.171,63.022,63.169,48700000.0
2009-01-05 16:06:00,63.021,63.141,62.985,63.028,118970000.0
2009-01-05 16:07:00,63.003,63.136,62.995,63.135,91560000.0
2009-01-05 16:08:00,63.024,63.14,62.957,62.962,92260000.0
2009-01-05 16:09:00,62.999,63.113,62.999,63.106,69840000.0
2009-01-05 16:10:00,62.99,63.127,62.99,63.012,85570000.0
2009-01-05 16:11:00,63.017,63.139,62.978,63.132,51910000.0
2009-01-05 16:12:00,62.971,63.118,62.96,62.975,82730000.0
2009-01-05 16:13:00,62.964,63.097,62.943,62.965,83350000.0
2009-01-05 16:14:00,63.005,63.097,62.95,63.041,93200000.0
2009-01-05 16:15:00,62.945,63.079,62.945,62.994,117130000.0
2009-01-05 16:16:00,63.019,63.13,63.0,63.093,71750000.0
2009-01-05 16:17:00,63.105,63.105,62.979,63.038,69360000.0
2009-01-05 16:18:00,63.068,63.068,62.94,63.047,120300000.0
2009-01-05 16:19:00,62.961,63.075,62.961,62.999,64190000.0
2009-01-05 16:20:00,63.1,63.118,62.984,63.117,79910000.0
2009-01-05 16:21:00,63.041,63.141,63.025,63.034,91010000.0
2009-01-05 16:22:00,63.136,63.157,63.04,63.136,69370000.0
2009-01-05 16:23:00,63.162,63.171,63.061,63.151,113420000.0
2009-01-05 16:24:00,63.151,63.155,63.05,63.155,78780000.0
2009-01-05 16:25:00,63.085,63.201,63.082,63.201,74840000.0
2009-01-05 16:26:00,63.227,63.233,63.126,63.13,85650000.0
2009-01-05 16:27:00,63.142,63.208,63.127,63.127,120570000.0
2009-01-05 16:28:00,63.202,63.209,63.107,63.107,77450000.0
2009-01-05 16:29:00,63.114,63.19,63.076,63.155,132500000.0
2009-01-05 16:30:00,63.082,63.157,63.073,63.073,121260000.0
2009-01-05 16:31:00,63.143,63.148,63.046,63.049,109310000.0
2009-01-05 16:32:00,63.146,63.149,63.043,63.046,103190000.0
2009-01-05 16:33:00,63.159,63.159,63.055,63.073,116090000.0
2009-01-05 16:34:00,63.175,63.181,63.098,63.161,54430000.0
2009-01-05 16:35:00,63.161,63.161,63.108,63.132,74140000.0
2009-01-05 16:36:00,63.175,63.175,63.063,63.063,83080000.0
2009-01-05 16:37:00,63.07,63.147,63.049,63.065,101890000.0
2009-01-05 16:38:00,63.058,63.148,63.029,63.148,105490000.0
2009-01-05 16:39:00,63.112,63.177,63.101,63.125,65660000.0
2009-01-05 16:40:00,63.136,63.136,63.084,63.111,100080000.0
2009-01-05 16:41:00,63.134,63.147,63.074,63.074,40630000.0
2009-01-05 16:42:00,63.091,63.152,63.091,63.099,114540000.0
2009-01-05 16:43:00,63.108,63.175,63.108,63.165,83990000.0
2009-01-05 16:44:00,63.159,63.159,63.078,63.078,83330000.0
2009-01-05 16:45:00,63.166,63.167,63.055,63.07,78480000.0
2009-01-05 16:46:00,63.037,63.058,63.032,63.058,97360000.0
2009-01-05 16:47:00,63.046,63.133,63.046,63.124,10720000.0
2009-01-05 16:48:00,63.112,63.145,63.092,63.145,65720000.0
2009-01-05 16:49:00,63.126,63.157,63.12,63.13,101010000.0
2009-01-05 16:50:00,63.123,63.135,63.098,63.099,98450000.0
2009-01-05 16:51:00,63.135,63.135,63.073,63.091,103440000.0
2009-01-05 16:52:00,63.081,63.091,63.08,63.084,67210000.0
2009-01-05 16:53:00,63.082,63.104,63.081,63.104,84010000.0
2009-01-05 16:54:00,63.133,63.133,63.074,63.074,88410000.0
2009-01-05 16:55:00,63.066,63.074,63.052,63.054,97510000.0
2009-01-05 16:56:00,63.072,63.081,63.064,63.08,80000000.0
2009-01-05 16:57:00,63.095,63.097,63.061,63.076,94290000.0
2009-01-05 16:58:00,63.084,63.101,63.084,63.097,62900000.0
2009-01-05 16:59:00,63.08,63.08,63.032,63.047,97960000.0
2009-01-05 17:00:00,63.081,63.1,63.058,63.1,70510000.0
2009-01-05 17:01:00,63.111,63.124,63.105,63.121,114200000.0
2009-01-05 17:02:00,63.113,63.121,63.1,63.107,58920000.0
2009-01-05 17:03:00,63.134,63.134,63.078,63.104,56410000.0
2009-01-05 17:04:00,63.079,63.096,63.068,63.077,95250000.0
2009-01-05 17:05:00,63.04,63.089,63.029,63.047,95760000.0
2009-01-05 17:06:00,63.11,63.11,63.053,63.063,134960000.0
2009-01-05 17:07:00,63.065,63.091,63.065,63.07,94930000.0
2009-01-05 17:08:00,63.111,63.126,63.075,63.107,146000000.0
2009-01-05 17:09:00,63.077,63.116,63.057,63.077,125510000.0
2009-01-05 17:10:00,63.075,63.125,63.075,63.082,77710000.0
2009-01-05 17:11:00,63.089,63.179,63.089,63.179,97090000.0
2009-01-05 17:12:00,63.143,63.181,63.104,63.104,95830000.0
2009-01-05 17:13:00,63.083,63.133,63.073,63.131,70570000.0
2009-01-05 17:14:00,63.086,63.125,63.086,63.091,107820000.0
2009-01-05 17:15:00,63.156,63.158,63.048,63.088,180050000.0
2009-01-05 17:16:00,63.092,63.107,63.067,63.088,134010000.0
2009-01-05 17:17:00,63.069,63.11,63.069,63.11,60940000.0
2009-01-05 17:18:00,63.096,63.108,63.087,63.087,75510000.0
2009-01-05 17:19:00,63.075,63.088,63.067,63.088,72250000.0
2009-01-05 17:20:00,63.088,63.094,63.08,63.08,122190000.0
2009-01-05 17:21:00,63.118,63.118,63.076,63.086,113350000.0
2009-01-05 17:22:00,63.091,63.094,63.075,63.086,114350000.0
2009-01-05 17:23:00,63.073,63.082,63.067,63.076,86120000.0
2009-01-05 17:24:00,63.082,63.083,63.075,63.078,88020000.0
2009-01-05 17:25:00,63.093,63.093,63.073,63.073,139900000.0
2009-01-05 17:26:00,63.084,63.087,63.075,63.076,111340000.0
2009-01-05 17:27:00,63.1,63.1,63.055,63.069,89190000.0
2009-01-05 17:28:00,63.08,63.09,63.068,63.09,56440000.0
2009-01-05 17:29:00,63.091,63.096,63.091,63.095,64600000.0
2009-01-05 17:30:00,63.121,63.122,63.085,63.094,49360000.0
2009-01-05 17:31:00,63.088,63.095,63.081,63.095,96230000.0
2009-01-05 17:32:00,63.082,63.085,63.07,63.076,57260000.0
2009-01-05 17:33:00,63.103,63.103,63.084,63.093,93180000.0
2009-01-05 17:34:00,63.095,63.096,63.083,63.083,90230000.0
2009-01-05 17:35:00,63.071,63.074,63.062,63.074,118860000.0
2009-01-05 17:36:00,63.082,63.086,63.073,63.082,97290000.0
2009-01-05 17:37:00,63.073,63.081,63.062,63.062,133280000.0
2009-01-05 17:38:00,63.062,63.069,63.058,63.059,84130000.0
2009-01-05 17:39:00,63.079,63.083,63.062,63.08,43840000.0
2009-01-05 17:40:00,63.095,63.101,63.082,63.099,43850000.0
2009-01-05 17:41:00,63.091,63.094,63.082,63.086,68430000.0
2009-01-05 17:42:00,63.111,63.111,63.094,63.101,84830000.0
2009-01-05 17:43:00,63.096,63.117,63.096,63.117,95630000.0
2009-01-05 17:44:00,63.141,63.156,63.133,63.142,58770000.0
2009-01-05 17:45:00,63.176,63.176,63.139,63.149,53980000.0
2009-01-05 17:46:00,63.158,63.162,63.146,63.156,91310000.0
2009-01-05 17:47:00,63.154,63.155,63.142,63.153,69210000.0
2009-01-05 17:48:00,63.174,63.175,63.156,63.169,81600000.0
2009-01-05 17:49:00,63.183,63.21,63.183,63.202,59660000.0
2009-01-05 17:50:00,63.196,63.214,63.195,63.195,55660000.0
2009-01-05 17:51:00,63.215,63.241,63.194,63.215,87080000.0
2009-01-05 17:52:00,63.208,63.211,63.192,63.196,110250000.0
2009-01-05 17:53:00,63.201,63.21,63.175,63.198,111120000.0
2009-01-05 17:54:00,63.214,63.214,63.18,63.189,88350000.0
2009-01-05 17:55:00,63.191,63.196,63.173,63.188,109540000.0
2009-01-05 17:56:00,63.181,63.187,63.176,63.182,57760000.0
2009-01-05 17:57:00,63.193,63.194,63.176,63.188,98610000.0
2009-01-05 17:58:00,63.18,63.193,63.167,63.183,114880000.0
2009-01-05 17:59:00,63.187,63.199,63.146,63.175,67600000.0
2009-01-05 18:00:00,63.155,63.188,63.155,63.164,94790000.0
2009-01-05 18:01:00,63.168,63.176,63.158,63.176,91510000.0
2009-01-05 18:02:00,63.145,63.154,63.132,63.149,89290000.0
2009-01-05 18:03:00,63.156,63.166,63.148,63.159,96750000.0
2009-01-05 18:04:00,63.187,63.21,63.173,63.204,99940000.0
2009-01-05 18:05:00,63.173,63.187,63.161,63.161,84970000.0
2009-01-05 18:06:00,63.171,63.174,63.157,63.161,97860000.0
2009-01-05 18:07:00,63.158,63.18,63.158,63.18,94320000.0
2009-01-05 18:08:00,63.175,63.19,63.161,63.161,44620000.0
2009-01-05 18:09:00,63.21,63.222,63.188,63.198,28780000.0
2009-01-05 18:10:00,63.235,63.271,63.218,63.268,79540000.0
2009-01-05 18:11:00,63.249,63.266,63.242,63.242,101160000.0
2009-01-05 18:12:00,63.274,63.274,63.222,63.239,101780000.0
2009-01-05 18:13:00,63.224,63.224,63.196,63.201,128890000.0
2009-01-05 18:14:00,63.192,63.209,63.176,63.184,112190000.0
2009-01-05 18:15:00,63.202,63.224,63.182,63.213,76660000.0
2009-01-05 18:16:00,63.231,63.247,63.218,63.232,103740000.0
2009-01-05 18:17:00,63.251,63.27,63.247,63.27,6760000.0
2009-01-05 18:18:00,63.253,63.253,63.23,63.241,14130000.0
2009-01-05 18:19:00,63.243,63.243,63.211,63.228,9590000.0
2009-01-05 18:20:00,63.239,63.243,63.222,63.24,15040000.0
2009-01-05 18:21:00,63.245,63.245,63.229,63.243,16600000.0
2009-01-05 18:22:00,63.225,63.242,63.221,63.227,16610000.0
2009-01-05 18:23:00,63.227,63.228,63.219,63.228,13150000.0
2009-01-05 18:24:00,63.236,63.252,63.236,63.249,12660000.0
2009-01-05 18:25:00,63.237,63.25,63.227,63.23,16830000.0
2009-01-05 18:26:00,63.207,63.218,63.205,63.207,11280000.0
2009-01-05 18:27:00,63.21,63.21,63.189,63.198,13520000.0
2009-01-05 18:28:00,63.195,63.197,63.176,63.185,12760000.0
2009-01-05 18:29:00,63.187,63.208,63.184,63.203,14860000.0
2009-01-05 18:30:00,63.214,63.214,63.193,63.21,11500000.0
2009-01-05 18:31:00,63.205,63.211,63.201,63.211,5260000.0
2009-01-05 18:32:00,63.208,63.224,63.208,63.218,10150000.0
2009-01-05 18:33:00,63.252,63.254,63.215,63.23,14650000.0
2009-01-05 18:34:00,63.258,63.272,63.242,63.259,16360000.0
2009-01-05 18:35:00,63.277,63.308,63.264,63.304,16750000.0
2009-01-05 18:36:00,63.313,63.316,63.284,63.301,15770000.0
2009-01-05 18:37:00,63.286,63.294,63.261,63.293,16790000.0
2009-01-05 18:38:00,63.278,63.28,63.256,63.256,12770000.0
2009-01-05 18:39:00,63.271,63.274,63.267,63.27,12210000.0
2009-01-05 18:40:00,63.272,63.279,63.269,63.269,12820000.0
2009-01-05 18:41:00,63.253,63.263,63.242,63.247,14100000.0
2009-01-05 18:42:00,63.281,63.287,63.242,63.257,13150000.0
2009-01-05 18:43:00,63.26,63.263,63.222,63.243,11080000.0
2009-01-05 18:44:00,63.223,63.255,63.211,63.211,13530000.0
2009-01-05 18:45:00,63.24,63.256,63.23,63.256,11260000.0
2009-01-05 18:46:00,63.256,63.256,63.219,63.227,14880000.0
2009-01-05 18:47:00,63.235,63.236,63.218,63.218,8640000.0
2009-01-05 18:48:00,63.235,63.248,63.213,63.228,19390000.0
2009-01-05 18:49:00,63.23,63.239,63.23,63.236,11080000.0
2009-01-05 18:50:00,63.223,63.223,63.196,63.223,14130000.0
2009-01-05 18:51:00,63.226,63.226,63.188,63.197,13740000.0
2009-01-05 18:52:00,63.18,63.202,63.178,63.185,13950000.0
2009-01-05 18:53:00,63.202,63.208,63.194,63.198,7960000.0
2009-01-05 18:54:00,63.215,63.22,63.208,63.208,13520000.0
2009-01-05 18:55:00,63.199,63.202,63.199,63.202,3980000.0
2009-01-05 18:56:00,63.182,63.211,63.182,63.211,11270000.0
2009-01-05 18:57:00,63.221,63.226,63.177,63.199,9200000.0
2009-01-05 18:58:00,63.189,63.206,63.189,63.198,11920000.0
2009-01-05 18:59:00,63.211,63.217,63.206,63.206,7340000.0
2009-01-05 19:00:00,63.235,63.242,63.191,63.218,21060000.0
2009-01-05 19:01:00,63.208,63.238,63.205,63.209,12840000.0
2009-01-05 19:02:00,63.195,63.214,63.195,63.207,13560000.0
2009-01-05 19:03:00,63.226,63.227,63.202,63.226,16370000.0
2009-01-05 19:04:00,63.244,63.254,63.244,63.254,3940000.0
2009-01-05 19:05:00,63.263,63.282,63.25,63.282,6160000.0
2009-01-05 19:06:00,63.306,63.306,63.262,63.269,13530000.0
2009-01-05 19:07:00,63.248,63.257,63.241,63.257,10940000.0
2009-01-05 19:08:00,63.26,63.265,63.248,63.265,16380000.0
2009-01-05 19:09:00,63.267,63.273,63.251,63.261,14120000.0
2009-01-05 19:10:00,63.255,63.259,63.249,63.259,13000000.0
2009-01-05 19:11:00,63.268,63.307,63.268,63.268,11700000.0
2009-01-05 19:12:00,63.292,63.3,63.276,63.276,7370000.0
2009-01-05 19:13:00,63.277,63.31,63.273,63.273,14840000.0
2009-01-05 19:14:00,63.302,63.315,63.302,63.315,2640000.0
2009-01-05 19:15:00,63.321,63.343,63.304,63.333,18720000.0
2009-01-05 19:16:00,63.327,63.327,63.301,63.317,14140000.0
2009-01-05 19:17:00,63.328,63.33,63.321,63.323,13150000.0
2009-01-05 19:18:00,63.35,63.358,63.334,63.353,11350000.0
2009-01-05 19:19:00,63.378,63.397,63.378,63.381,9290000.0
2009-01-05 19:20:00,63.381,63.411,63.378,63.407,16540000.0
2009-01-05 19:21:00,63.418,63.418,63.389,63.41,12950000.0
2009-01-05 19:22:00,63.417,63.417,63.397,63.401,11650000.0
2009-01-05 19:23:00,63.377,63.377,63.358,63.358,15850000.0
2009-01-05 19:24:00,63.383,63.383,63.355,63.379,14360000.0
2009-01-05 19:25:00,63.376,63.38,63.338,63.371,22400000.0
2009-01-05 19:26:00,63.343,63.352,63.332,63.345,12250000.0
2009-01-05 19:27:00,63.373,63.373,63.33,63.345,8460000.0
2009-01-05 19:28:00,63.353,63.371,63.347,63.367,10520000.0
2009-01-05 19:29:00,63.376,63.389,63.364,63.379,18490000.0
2009-01-05 19:30:00,63.394,63.394,63.375,63.376,13040000.0
2009-01-05 19:31:00,63.359,63.359,63.351,63.353,9240000.0
2009-01-05 19:32:00,63.36,63.371,63.344,63.367,21490000.0
2009-01-05 19:33:00,63.365,63.365,63.353,63.357,11450000.0
2009-01-05 19:34:00,63.35,63.369,63.344,63.36,14160000.0
2009-01-05 19:35:00,63.359,63.371,63.352,63.368,12070000.0
2009-01-05 19:36:00,63.385,63.39,63.362,63.388,21350000.0
2009-01-05 19:37:00,63.389,63.395,63.382,63.388,8680000.0
2009-01-05 19:38:00,63.379,63.379,63.364,63.37,12770000.0
2009-01-05 19:39:00,63.385,63.392,63.356,63.376,14650000.0
2009-01-05 19:40:00,63.381,63.383,63.376,63.379,11260000.0
2009-01-05 19:41:00,63.374,63.383,63.363,63.368,9810000.0
2009-01-05 19:42:00,63.378,63.378,63.359,63.363,12220000.0
2009-01-05 19:43:00,63.375,63.375,63.361,63.369,13900000.0
2009-01-05 19:44:00,63.363,63.366,63.363,63.366,5440000.0
2009-01-05 19:45:00,63.37,63.37,63.36,63.364,4510000.0
2009-01-05 19:46:00,63.367,63.395,63.367,63.388,13520000.0
2009-01-05 19:47:00,63.385,63.385,63.378,63.38,5900000.0
2009-01-05 19:48:00,63.374,63.385,63.348,63.356,14460000.0
2009-01-05 19:49:00,63.375,63.379,63.366,63.372,10940000.0
2009-01-05 19:50:00,63.367,63.372,63.362,63.369,19190000.0
2009-01-05 19:51:00,63.369,63.369,63.356,63.366,7520000.0
2009-01-05 19:52:00,63.349,63.355,63.349,63.35,10340000.0
2009-01-05 19:53:00,63.366,63.366,63.362,63.362,3760000.0
2009-01-05 19:54:00,63.384,63.384,63.382,63.382,2820000.0
2009-01-05 19:55:00,63.338,63.338,63.326,63.329,6770000.0
2009-01-05 19:56:00,63.328,63.329,63.292,63.292,18500000.0
2009-01-05 19:57:00,63.301,63.301,63.285,63.295,10710000.0
2009-01-05 19:58:00,63.28,63.281,63.277,63.277,6010000.0
2009-01-05 19:59:00,63.256,63.27,63.251,63.251,10560000.0
2009-01-05 20:00:00,63.263,63.263,63.213,63.216,14840000.0
2009-01-05 20:01:00,63.247,63.261,63.247,63.261,14840000.0
2009-01-05 20:02:00,63.236,63.241,63.234,63.241,15820000.0
2009-01-05 20:03:00,63.26,63.271,63.256,63.27,15270000.0
2009-01-05 20:04:00,63.273,63.286,63.273,63.279,15810000.0
2009-01-05 20:05:00,63.278,63.294,63.276,63.294,11300000.0
2009-01-05 20:06:00,63.293,63.293,63.282,63.282,4360000.0
2009-01-05 20:07:00,63.272,63.282,63.268,63.27,20130000.0
2009-01-05 20:08:00,63.266,63.274,63.266,63.274,9850000.0
2009-01-05 20:09:00,63.295,63.295,63.281,63.286,8110000.0
2009-01-05 20:10:00,63.273,63.274,63.273,63.273,5450000.0
2009-01-05 20:11:00,63.28,63.28,63.273,63.273,9020000.0
2009-01-05 20:12:00,63.299,63.299,63.283,63.289,12820000.0
2009-01-05 20:13:00,63.284,63.293,63.284,63.293,8650000.0
2009-01-05 20:14:00,63.282,63.285,63.282,63.282,10560000.0
2009-01-05 20:15:00,63.304,63.304,63.286,63.292,12960000.0
2009-01-05 20:16:00,63.287,63.295,63.283,63.286,15600000.0
2009-01-05 20:17:00,63.292,63.295,63.292,63.295,4510000.0
2009-01-05 20:18:00,63.294,63.294,63.285,63.289,9580000.0
2009-01-05 20:19:00,63.282,63.293,63.27,63.293,10590000.0
2009-01-05 20:20:00,63.292,63.31,63.292,63.303,7550000.0
2009-01-05 20:21:00,63.318,63.318,63.292,63.305,5630000.0
2009-01-05 20:22:00,63.302,63.302,63.287,63.29,17560000.0
2009-01-05 20:23:00,63.291,63.297,63.288,63.296,14640000.0
2009-01-05 20:24:00,63.305,63.311,63.305,63.309,7880000.0
2009-01-05 20:26:00,63.294,63.296,63.29,63.294,56250000.0
2009-01-05 20:27:00,63.3,63.302,63.291,63.302,81890000.0
2009-01-05 20:28:00,63.294,63.296,63.29,63.29,53390000.0
2009-01-05 20:29:00,63.3,63.304,63.291,63.298,80790000.0
2009-01-05 20:30:00,63.318,63.329,63.294,63.323,92890000.0
2009-01-05 20:31:00,63.343,63.345,63.334,63.343,95090000.0
2009-01-05 20:32:00,63.34,63.34,63.298,63.298,67390000.0
2009-01-05 20:33:00,63.308,63.316,63.3,63.309,45800000.0
2009-01-05 20:34:00,63.294,63.313,63.294,63.305,62990000.0
2009-01-05 20:35:00,63.304,63.304,63.289,63.298,77010000.0
2009-01-05 20:36:00,63.301,63.301,63.276,63.28,70690000.0
2009-01-05 20:37:00,63.275,63.291,63.275,63.285,67030000.0
2009-01-05 20:38:00,63.293,63.295,63.273,63.273,74140000.0
2009-01-05 20:39:00,63.29,63.29,63.273,63.285,90740000.0
2009-01-05 20:40:00,63.284,63.284,63.273,63.282,59770000.0
2009-01-05 20:41:00,63.293,63.293,63.281,63.29,63760000.0
2009-01-05 20:42:00,63.289,63.289,63.265,63.272,56150000.0
2009-01-05 20:43:00,63.266,63.282,63.261,63.277,75400000.0
2009-01-05 20:44:00,63.276,63.276,63.263,63.275,73660000.0
2009-01-05 20:45:00,63.27,63.273,63.26,63.267,104820000.0
2009-01-05 20:46:00,63.275,63.281,63.266,63.271,83390000.0
2009-01-05 20:47:00,63.244,63.247,63.209,63.213,125610000.0
2009-01-05 20:48:00,63.219,63.221,63.214,63.218,53410000.0
2009-01-05 20:49:00,63.218,63.222,63.197,63.201,67110000.0
2009-01-05 20:50:00,63.186,63.19,63.175,63.18,56060000.0
2009-01-05 20:51:00,63.194,63.194,63.14,63.15,68690000.0
2009-01-05 20:52:00,63.164,63.169,63.148,63.16,72080000.0
2009-01-05 20:53:00,63.177,63.21,63.177,63.203,83680000.0
2009-01-05 20:54:00,63.213,63.213,63.192,63.201,90410000.0
2009-01-05 20:55:00,63.224,63.237,63.222,63.222,65600000.0
2009-01-05 20:56:00,63.234,63.25,63.226,63.249,100850000.0
2009-01-05 20:57:00,63.257,63.258,63.234,63.251,114730000.0
2009-01-05 20:58:00,63.254,63.276,63.254,63.276,144160000.0
2009-01-05 20:59:00,63.262,63.264,63.241,63.25,124100000.0
2009-01-05 21:00:00,63.268,63.28,63.258,63.273,99270000.0
2009-01-05 21:01:00,63.246,63.268,63.244,63.257,71450000.0
2009-01-05 21:02:00,63.242,63.26,63.242,63.257,64330000.0
2009-01-05 21:03:00,63.271,63.274,63.255,63.255,102440000.0
2009-01-05 21:04:00,63.262,63.273,63.255,63.262,63340000.0
2009-01-05 21:05:00,63.263,63.292,63.255,63.278,46620000.0
2009-01-05 21:06:00,63.31,63.31,63.286,63.286,31920000.0
2009-01-05 21:07:00,63.267,63.283,63.251,63.253,31090000.0
2009-01-05 21:08:00,63.256,63.258,63.25,63.25,53310000.0
2009-01-05 21:09:00,63.264,63.264,63.241,63.247,22960000.0
2009-01-05 21:10:00,63.258,63.303,63.258,63.292,41640000.0
2009-01-05 21:11:00,63.309,63.325,63.293,63.294,65120000.0
2009-01-05 21:12:00,63.312,63.312,63.294,63.309,84170000.0
2009-01-05 21:13:00,63.302,63.314,63.292,63.301,104830000.0
2009-01-05 21:14:00,63.305,63.315,63.293,63.309,112220000.0
2009-01-05 21:15:00,63.325,63.326,63.294,63.305,56470000.0
2009-01-05 21:16:00,63.29,63.303,63.282,63.295,135540000.0
2009-01-05 21:17:00,63.281,63.297,63.25,63.259,105240000.0
2009-01-05 21:18:00,63.251,63.253,63.23,63.245,49380000.0
2009-01-05 21:19:00,63.246,63.246,63.216,63.233,62410000.0
2009-01-05 21:20:00,63.242,63.256,63.233,63.247,19000000.0
2009-01-05 21:21:00,63.258,63.284,63.223,63.242,40660000.0
2009-01-05 21:22:00,63.213,63.239,63.213,63.239,36450000.0
2009-01-05 21:23:00,63.239,63.248,63.221,63.245,87690000.0
2009-01-05 21:24:00,63.263,63.263,63.244,63.248,114570000.0
2009-01-05 21:25:00,63.24,63.247,63.234,63.238,48370000.0
2009-01-05 21:26:00,63.25,63.254,63.244,63.246,41830000.0
2009-01-05 21:27:00,63.276,63.276,63.235,63.244,30150000.0
2009-01-05 21:28:00,63.227,63.239,63.213,63.235,68370000.0
2009-01-05 21:29:00,63.231,63.244,63.23,63.235,67170000.0
2009-01-05 21:30:00,63.239,63.239,63.212,63.213,145080000.0
2009-01-05 21:31:00,63.226,63.25,63.224,63.236,104900000.0
2009-01-05 21:32:00,63.24,63.25,63.216,63.226,87390000.0
2009-01-05 21:33:00,63.239,63.239,63.222,63.222,48940000.0
2009-01-05 21:34:00,63.228,63.235,63.228,63.232,41170000.0
2009-01-05 21:35:00,63.23,63.235,63.229,63.233,67030000.0
2009-01-05 21:36:00,63.252,63.252,63.221,63.228,51670000.0
2009-01-05 21:37:00,63.221,63.236,63.22,63.233,37630000.0
2009-01-05 21:38:00,63.227,63.227,63.217,63.223,76420000.0
2009-01-05 21:39:00,63.242,63.243,63.198,63.215,78180000.0
2009-01-05 21:40:00,63.204,63.222,63.204,63.217,46590000.0
2009-01-05 21:41:00,63.224,63.224,63.212,63.221,73390000.0
2009-01-05 21:42:00,63.244,63.244,63.228,63.236,29540000.0
2009-01-05 21:43:00,63.247,63.25,63.246,63.249,90930000.0
2009-01-05 21:44:00,63.243,63.256,63.242,63.248,75940000.0
2009-01-05 21:45:00,63.277,63.278,63.254,63.254,61840000.0
2009-01-05 21:46:00,63.264,63.273,63.249,63.249,41690000.0
2009-01-05 21:47:00,63.238,63.253,63.234,63.252,114570000.0
2009-01-05 21:48:00,63.271,63.276,63.26,63.26,88530000.0
2009-01-05 21:49:00,63.255,63.267,63.254,63.257,76750000.0
2009-01-05 21:50:00,63.247,63.251,63.242,63.246,57550000.0
2009-01-05 21:51:00,63.262,63.262,63.242,63.245,56090000.0
2009-01-05 21:52:00,63.243,63.243,63.232,63.237,24770000.0
2009-01-05 21:53:00,63.231,63.247,63.223,63.231,83380000.0
2009-01-05 21:54:00,63.255,63.259,63.251,63.253,85650000.0
2009-01-05 21:55:00,63.238,63.245,63.232,63.237,91200000.0
2009-01-05 21:56:00,63.237,63.24,63.236,63.237,71090000.0
2009-01-05 21:57:00,63.238,63.238,63.215,63.215,88140000.0
2009-01-05 21:58:00,63.205,63.214,63.202,63.203,128220000.0
2009-01-05 21:59:00,63.214,63.223,63.196,63.201,90630000.0
2009-01-05 22:00:00,63.198,63.231,63.198,63.223,89870000.0
2009-01-05 22:01:00,63.231,63.243,63.22,63.22,70070000.0
2009-01-05 22:02:00,63.237,63.247,63.226,63.245,77780000.0
2009-01-05 22:03:00,63.266,63.267,63.261,63.266,62540000.0
2009-01-05 22:04:00,63.252,63.263,63.251,63.262,69490000.0
2009-01-05 22:05:00,63.265,63.284,63.265,63.282,88900000.0
2009-01-05 22:06:00,63.299,63.311,63.294,63.308,63680000.0
2009-01-05 22:07:00,63.291,63.299,63.29,63.293,100770000.0
2009-01-05 22:08:00,63.3,63.309,63.3,63.309,65280000.0
2009-01-05 22:09:00,63.319,63.326,63.294,63.318,75730000.0
2009-01-05 22:10:00,63.306,63.324,63.306,63.318,88830000.0
2009-01-05 22:11:00,63.317,63.317,63.314,63.316,80810000.0
2009-01-05 22:12:00,63.323,63.335,63.313,63.326,103870000.0
2009-01-05 22:13:00,63.333,63.335,63.323,63.323,73210000.0
2009-01-05 22:14:00,63.31,63.314,63.304,63.305,94000000.0
2009-01-05 22:15:00,63.298,63.301,63.275,63.289,123470000.0
2009-01-05 22:16:00,63.286,63.286,63.264,63.281,77840000.0
2009-01-05 22:17:00,63.285,63.292,63.276,63.288,77940000.0
2009-01-05 22:18:00,63.303,63.303,63.275,63.278,66130000.0
2009-01-05 22:19:00,63.271,63.283,63.271,63.275,108280000.0
2009-01-05 22:20:00,63.286,63.292,63.282,63.287,56690000.0
2009-01-05 22:21:00,63.3,63.3,63.282,63.291,64120000.0
2009-01-05 22:22:00,63.27,63.277,63.268,63.27,61460000.0
2009-01-05 22:23:00,63.278,63.279,63.27,63.279,85970000.0
2009-01-05 22:24:00,63.288,63.288,63.263,63.265,100760000.0
2009-01-05 22:25:00,63.265,63.265,63.252,63.257,41170000.0
2009-01-05 22:26:00,63.258,63.263,63.254,63.261,34410000.0
2009-01-05 22:27:00,63.277,63.294,63.265,63.266,35580000.0
2009-01-05 22:28:00,63.244,63.25,63.24,63.245,78930000.0
2009-01-05 22:29:00,63.244,63.249,63.24,63.246,109590000.0
2009-01-05 22:30:00,63.257,63.257,63.242,63.242,36940000.0
2009-01-05 22:31:00,63.233,63.233,63.222,63.227,44120000.0
2009-01-05 22:32:00,63.223,63.233,63.222,63.226,95200000.0
2009-01-05 22:33:00,63.246,63.246,63.217,63.236,39790000.0
2009-01-05 22:35:00,63.238,63.246,63.231,63.236,56670000.0
2009-01-05 22:36:00,63.25,63.251,63.227,63.229,78160000.0
2009-01-05 22:37:00,63.238,63.253,63.233,63.24,57760000.0
2009-01-05 22:38:00,63.231,63.238,63.229,63.237,72840000.0
2009-01-05 22:39:00,63.255,63.258,63.218,63.232,91970000.0
2009-01-05 22:40:00,63.24,63.249,63.238,63.245,94130000.0
2009-01-05 22:41:00,63.244,63.258,63.244,63.256,65110000.0
2009-01-05 22:42:00,63.269,63.269,63.244,63.261,35790000.0
2009-01-05 22:43:00,63.258,63.261,63.257,63.259,73350000.0
2009-01-05 22:44:00,63.24,63.251,63.23,63.24,77650000.0
2009-01-05 22:45:00,63.255,63.256,63.249,63.249,70790000.0
2009-01-05 22:46:00,63.249,63.254,63.242,63.245,71890000.0
2009-01-05 22:47:00,63.24,63.248,63.236,63.245,65070000.0
2009-01-05 22:48:00,63.27,63.27,63.247,63.254,97610000.0
2009-01-05 22:49:00,63.253,63.254,63.244,63.245,68040000.0
2009-01-05 22:50:00,63.246,63.252,63.241,63.252,54940000.0
2009-01-05 22:51:00,63.272,63.272,63.251,63.252,57330000.0
2009-01-05 22:52:00,63.267,63.282,63.267,63.277,78910000.0
2009-01-05 22:53:00,63.285,63.304,63.284,63.294,74850000.0
2009-01-05 22:54:00,63.32,63.322,63.287,63.289,107460000.0
2009-01-05 22:55:00,63.276,63.276,63.27,63.273,93500000.0
2009-01-05 22:56:00,63.295,63.333,63.288,63.333,120940000.0
2009-01-05 22:57:00,63.348,63.348,63.289,63.289,57260000.0
2009-01-05 22:58:00,63.303,63.312,63.273,63.306,58810000.0
2009-01-05 22:59:00,63.288,63.32,63.288,63.32,59080000.0
2009-01-05 23:00:00,63.348,63.361,63.343,63.348,68820000.0
2009-01-05 23:01:00,63.354,63.361,63.345,63.351,72630000.0
2009-01-05 23:02:00,63.359,63.361,63.356,63.358,75350000.0
2009-01-05 23:03:00,63.372,63.372,63.356,63.361,85530000.0
2009-01-05 23:04:00,63.377,63.401,63.368,63.393,58300000.0
2009-01-05 23:05:00,63.391,63.404,63.391,63.395,103510000.0
2009-01-05 23:06:00,63.401,63.401,63.364,63.396,123680000.0
2009-01-05 23:07:00,63.395,63.396,63.388,63.396,138150000.0
2009-01-05 23:08:00,63.409,63.412,63.397,63.408,129630000.0
2009-01-05 23:09:00,63.424,63.424,63.385,63.399,93390000.0
2009-01-05 23:10:00,63.405,63.405,63.389,63.392,77700000.0
2009-01-05 23:11:00,63.409,63.423,63.409,63.419,67850000.0
2009-01-05 23:12:00,63.44,63.44,63.418,63.418,101300000.0
2009-01-05 23:13:00,63.412,63.414,63.402,63.406,64780000.0
2009-01-05 23:14:00,63.387,63.387,63.362,63.363,54360000.0
2009-01-05 23:15:00,63.382,63.385,63.367,63.384,36670000.0
2009-01-05 23:16:00,63.392,63.392,63.38,63.386,27620000.0
2009-01-05 23:17:00,63.378,63.38,63.377,63.379,53200000.0
2009-01-05 23:18:00,63.397,63.397,63.389,63.39,26600000.0
2009-01-05 23:19:00,63.366,63.366,63.359,63.366,40250000.0
2009-01-05 23:20:00,63.36,63.365,63.358,63.365,68920000.0
2009-01-05 23:21:00,63.405,63.407,63.4,63.402,80530000.0
2009-01-05 23:22:00,63.357,63.364,63.352,63.359,104880000.0
2009-01-05 23:23:00,63.384,63.395,63.381,63.395,106530000.0
2009-01-05 23:24:00,63.388,63.394,63.382,63.382,51070000.0
2009-01-05 23:25:00,63.385,63.385,63.369,63.381,132530000.0
2009-01-05 23:26:00,63.377,63.385,63.371,63.379,99080000.0
2009-01-05 23:27:00,63.366,63.368,63.36,63.36,53240000.0
2009-01-05 23:29:00,63.35,63.356,63.35,63.351,52550000.0
2009-01-05 23:30:00,63.351,63.351,63.325,63.343,81380000.0
2009-01-05 23:31:00,63.337,63.34,63.333,63.337,52100000.0
2009-01-05 23:32:00,63.349,63.349,63.346,63.349,73040000.0
2009-01-05 23:33:00,63.359,63.359,63.346,63.354,83700000.0
2009-01-05 23:34:00,63.367,63.368,63.36,63.362,96440000.0
2009-01-05 23:35:00,63.369,63.37,63.367,63.37,65710000.0
2009-01-05 23:36:00,63.384,63.386,63.38,63.381,38080000.0
2009-01-05 23:38:00,63.378,63.385,63.372,63.381,58100000.0
2009-01-05 23:39:00,63.361,63.362,63.341,63.354,86140000.0
2009-01-05 23:40:00,63.37,63.385,63.37,63.382,51020000.0
2009-01-05 23:41:00,63.395,63.395,63.373,63.38,71070000.0
2009-01-05 23:42:00,63.397,63.403,63.382,63.398,89080000.0
2009-01-05 23:43:00,63.392,63.396,63.385,63.388,101700000.0
2009-01-05 23:44:00,63.395,63.395,63.383,63.384,63710000.0
2009-01-05 23:45:00,63.393,63.402,63.38,63.394,42500000.0
2009-01-05 23:46:00,63.417,63.482,63.416,63.468,62620000.0
2009-01-05 23:47:00,63.456,63.465,63.438,63.442,67890000.0
2009-01-05 23:48:00,63.466,63.466,63.459,63.461,70250000.0
2009-01-05 23:49:00,63.422,63.432,63.416,63.432,61830000.0
2009-01-05 23:50:00,63.422,63.424,63.382,63.404,63910000.0
2009-01-05 23:51:00,63.392,63.392,63.373,63.373,85510000.0
2009-01-05 23:52:00,63.361,63.366,63.361,63.364,58050000.0
2009-01-05 23:53:00,63.357,63.369,63.324,63.363,63820000.0
2009-01-05 23:54:00,63.37,63.37,63.323,63.345,50780000.0
2009-01-05 23:55:00,63.345,63.345,63.314,63.314,69210000.0
2009-01-05 23:56:00,63.297,63.3,63.279,63.279,73280000.0
2009-01-05 23:57:00,63.276,63.276,63.203,63.217,104680000.0
2009-01-05 23:58:00,63.223,63.223,63.21,63.221,87050000.0
2009-01-05 23:59:00,63.246,63.288,63.225,63.288,117090000.0
2009-01-06 00:00:00,63.317,63.317,63.233,63.236,47390000.0
2009-01-06 00:01:00,63.235,63.263,63.235,63.263,55080000.0
2009-01-06 00:02:00,63.24,63.24,63.171,63.2,56960000.0
2009-01-06 00:03:00,63.178,63.182,63.157,63.182,69190000.0
2009-01-06 00:04:00,63.187,63.236,63.187,63.236,71320000.0
2009-01-06 00:05:00,63.226,63.226,63.175,63.175,82920000.0
2009-01-06 00:06:00,63.183,63.184,63.165,63.171,85180000.0
2009-01-06 00:07:00,63.186,63.21,63.186,63.201,54770000.0
2009-01-06 00:08:00,63.203,63.21,63.181,63.21,98360000.0
2009-01-06 00:09:00,63.236,63.236,63.196,63.209,121120000.0
2009-01-06 00:10:00,63.195,63.198,63.189,63.191,135730000.0
2009-01-06 00:11:00,63.202,63.212,63.191,63.212,119960000.0
2009-01-06 00:12:00,63.201,63.204,63.167,63.173,92670000.0
2009-01-06 00:13:00,63.175,63.179,63.153,63.154,77100000.0
2009-01-06 00:15:00,63.199,63.199,63.15,63.15,55410000.0
2009-01-06 00:16:00,63.198,63.2,63.197,63.197,82930000.0
2009-01-06 00:17:00,63.196,63.212,63.194,63.202,55440000.0
2009-01-06 00:19:00,63.17,63.178,63.17,63.174,54160000.0
2009-01-06 00:20:00,63.171,63.18,63.171,63.175,76700000.0
2009-01-06 00:21:00,63.202,63.202,63.178,63.179,51570000.0
2009-01-06 00:22:00,63.162,63.167,63.16,63.167,71350000.0
2009-01-06 00:23:00,63.186,63.203,63.186,63.203,91520000.0
2009-01-06 00:24:00,63.19,63.19,63.165,63.166,97980000.0
2009-01-06 00:25:00,63.166,63.166,63.152,63.16,68340000.0
2009-01-06 00:26:00,63.132,63.136,63.121,63.127,41470000.0
2009-01-06 00:27:00,63.153,63.156,63.144,63.145,74730000.0
2009-01-06 00:29:00,63.15,63.158,63.15,63.155,59460000.0
2009-01-06 00:30:00,63.157,63.163,63.152,63.159,81300000.0
2009-01-06 00:31:00,63.177,63.18,63.177,63.178,54010000.0
2009-01-06 00:32:00,63.161,63.161,63.146,63.159,68410000.0
2009-01-06 00:33:00,63.181,63.183,63.172,63.173,85850000.0
2009-01-06 00:34:00,63.178,63.181,63.176,63.178,95000000.0
2009-01-06 00:36:00,63.196,63.198,63.189,63.19,52300000.0
2009-01-06 00:37:00,63.166,63.191,63.166,63.177,80620000.0
2009-01-06 00:38:00,63.194,63.212,63.194,63.2,47690000.0
2009-01-06 00:39:00,63.173,63.185,63.171,63.173,73790000.0
2009-01-06 00:40:00,63.175,63.176,63.169,63.176,84260000.0
2009-01-06 00:41:00,63.176,63.215,63.169,63.195,94970000.0
2009-01-06 00:42:00,63.212,63.212,63.186,63.212,64090000.0
2009-01-06 00:43:00,63.19,63.21,63.168,63.177,40150000.0
2009-01-06 00:44:00,63.173,63.173,63.156,63.157,70920000.0
2009-01-06 00:46:00,63.17,63.178,63.17,63.174,54670000.0
2009-01-06 00:47:00,63.176,63.194,63.175,63.19,79510000.0
2009-01-06 00:48:00,63.184,63.189,63.181,63.182,53750000.0
2009-01-06 00:50:00,63.206,63.208,63.198,63.199,58980000.0
2009-01-06 00:51:00,63.163,63.165,63.152,63.16,79500000.0
2009-01-06 00:52:00,63.175,63.178,63.171,63.175,54130000.0
2009-01-06 00:53:00,63.169,63.169,63.166,63.168,72090000.0
2009-01-06 00:54:00,63.184,63.184,63.165,63.17,85510000.0
2009-01-06 00:55:00,63.158,63.163,63.15,63.154,89980000.0
2009-01-06 00:56:00,63.136,63.137,63.13,63.135,66810000.0
2009-01-06 00:57:00,63.148,63.148,63.132,63.143,42100000.0
2009-01-06 00:58:00,63.145,63.156,63.143,63.156,71840000.0
2009-01-06 00:59:00,63.154,63.171,63.154,63.171,82110000.0
2009-01-06 01:00:00,63.164,63.164,63.147,63.157,78750000.0
2009-01-06 01:02:00,63.181,63.234,63.168,63.19,57320000.0
2009-01-06 01:03:00,63.212,63.218,63.195,63.199,83910000.0
2009-01-06 01:05:00,63.193,63.212,63.193,63.212,54420000.0
2009-01-06 01:06:00,63.249,63.249,63.237,63.24,82370000.0
2009-01-06 01:07:00,63.227,63.23,63.227,63.228,58720000.0
2009-01-06 01:08:00,63.235,63.237,63.23,63.237,73590000.0
2009-01-06 01:09:00,63.256,63.258,63.25,63.251,89900000.0
2009-01-06 01:10:00,63.219,63.226,63.21,63.219,99120000.0
2009-01-06 01:11:00,63.211,63.215,63.21,63.213,67020000.0
2009-01-06 01:12:00,63.235,63.238,63.217,63.223,43350000.0
2009-01-06 01:14:00,63.228,63.23,63.226,63.227,58550000.0
2009-01-06 01:15:00,63.218,63.22,63.217,63.217,91770000.0
2009-01-06 01:17:00,63.223,63.24,63.213,63.24,51340000.0
2009-01-06 01:18:00,63.238,63.24,63.237,63.237,79200000.0
2009-01-06 01:19:00,63.213,63.215,63.205,63.207,52060000.0
2009-01-06 01:20:00,63.211,63.221,63.196,63.216,73990000.0
2009-01-06 01:21:00,63.207,63.207,63.199,63.205,89850000.0
2009-01-06 01:22:00,63.206,63.223,63.205,63.223,91510000.0
2009-01-06 01:23:00,63.231,63.265,63.231,63.234,63420000.0
2009-01-06 01:24:00,63.258,63.264,63.253,63.257,38030000.0
2009-01-06 01:25:00,63.25,63.258,63.25,63.252,70040000.0
2009-01-06 01:26:00,63.276,63.276,63.269,63.27,73230000.0
2009-01-06 01:27:00,63.238,63.239,63.237,63.237,71270000.0
2009-01-06 01:28:00,63.245,63.245,63.233,63.233,66650000.0
2009-01-06 01:29:00,63.235,63.235,63.229,63.231,60530000.0
2009-01-06 01:30:00,63.252,63.252,63.234,63.234,84930000.0
2009-01-06 01:32:00,63.221,63.226,63.219,63.221,51200000.0
2009-01-06 01:33:00,63.24,63.24,63.222,63.222,78980000.0
2009-01-06 01:34:00,63.224,63.229,63.22,63.222,52140000.0
2009-01-06 01:36:00,63.243,63.244,63.224,63.224,55370000.0
2009-01-06 01:37:00,63.225,63.225,63.22,63.224,90140000.0
2009-01-06 01:38:00,63.235,63.271,63.235,63.249,54900000.0
2009-01-06 01:39:00,63.222,63.234,63.222,63.23,71070000.0
2009-01-06 01:40:00,63.231,63.234,63.223,63.232,87900000.0
2009-01-06 01:41:00,63.236,63.264,63.233,63.262,99680000.0
2009-01-06 01:42:00,63.227,63.235,63.22,63.227,63860000.0
2009-01-06 01:43:00,63.237,63.244,63.232,63.239,38830000.0
2009-01-06 01:45:00,63.266,63.268,63.26,63.261,49410000.0
2009-01-06 01:46:00,63.228,63.23,63.227,63.227,80910000.0
2009-01-06 01:47:00,63.231,63.236,63.221,63.225,49670000.0
2009-01-06 01:48:00,63.244,63.244,63.217,63.217,73590000.0
2009-01-06 01:49:00,63.241,63.273,63.241,63.265,84950000.0
2009-01-06 01:50:00,63.276,63.283,63.237,63.256,92870000.0
2009-01-06 01:51:00,63.228,63.249,63.224,63.238,60950000.0
2009-01-06 01:52:00,63.24,63.29,63.238,63.238,39560000.0
2009-01-06 01:53:00,63.245,63.251,63.243,63.246,74690000.0
2009-01-06 01:54:00,63.277,63.28,63.269,63.27,69940000.0
2009-01-06 01:55:00,63.244,63.254,63.244,63.244,74280000.0
2009-01-06 01:56:00,63.228,63.24,63.217,63.236,67360000.0
2009-01-06 01:57:00,63.262,63.276,63.237,63.256,66540000.0
2009-01-06 01:58:00,63.254,63.271,63.254,63.266,88690000.0
2009-01-06 02:01:00,63.274,63.274,63.226,63.234,61790000.0
2009-01-06 02:02:00,63.219,63.229,63.219,63.222,68670000.0
2009-01-06 02:03:00,63.247,63.248,63.24,63.24,53850000.0
2009-01-06 02:04:00,63.15,63.17,63.144,63.16,51950000.0
2009-01-06 02:05:00,63.163,63.171,63.141,63.141,89660000.0
2009-01-06 02:06:00,63.151,63.151,63.106,63.129,91610000.0
2009-01-06 02:07:00,63.119,63.126,63.119,63.126,83970000.0
2009-01-06 02:08:00,63.116,63.118,63.111,63.117,58900000.0
2009-01-06 02:09:00,63.144,63.144,63.117,63.122,65640000.0
2009-01-06 02:10:00,63.133,63.149,63.133,63.141,67800000.0
2009-01-06 02:11:00,63.128,63.132,63.122,63.13,9620000.0
2009-01-06 02:12:00,63.145,63.145,63.113,63.118,80800000.0
2009-01-06 02:13:00,63.125,63.126,63.119,63.12,105170000.0
2009-01-06 02:14:00,63.113,63.134,63.113,63.134,87530000.0
2009-01-06 02:15:00,63.126,63.127,63.121,63.121,75740000.0
2009-01-06 02:16:00,63.11,63.124,63.107,63.116,78560000.0
2009-01-06 02:17:00,63.124,63.136,63.12,63.136,81200000.0
2009-01-06 02:18:00,63.122,63.123,63.11,63.117,46950000.0
2009-01-06 02:19:00,63.109,63.116,63.109,63.116,45180000.0
2009-01-06 02:20:00,63.13,63.143,63.13,63.143,84270000.0
2009-01-06 02:21:00,63.172,63.193,63.166,63.187,57000000.0
2009-01-06 02:22:00,63.176,63.18,63.166,63.167,70450000.0
2009-01-06 02:23:00,63.175,63.175,63.159,63.17,72400000.0
2009-01-06 02:24:00,63.159,63.164,63.15,63.158,61260000.0
2009-01-06 02:25:00,63.144,63.144,63.115,63.119,68200000.0
2009-01-06 02:26:00,63.128,63.13,63.127,63.129,50190000.0
2009-01-06 02:27:00,63.141,63.141,63.1,63.134,48230000.0
2009-01-06 02:28:00,63.129,63.137,63.129,63.129,86870000.0
2009-01-06 02:29:00,63.137,63.142,63.125,63.135,94350000.0
2009-01-06 02:30:00,63.161,63.161,63.116,63.116,80220000.0
2009-01-06 02:31:00,63.12,63.131,63.115,63.128,60860000.0
2009-01-06 02:32:00,63.119,63.129,63.081,63.081,68790000.0
2009-01-06 02:33:00,63.11,63.11,63.069,63.083,66030000.0
2009-01-06 02:34:00,63.084,63.084,63.075,63.078,9850000.0
2009-01-06 02:35:00,63.088,63.107,63.085,63.107,66860000.0
2009-01-06 02:36:00,63.092,63.099,63.083,63.093,13120000.0
2009-01-06 02:37:00,63.101,63.13,63.101,63.125,84050000.0
2009-01-06 02:38:00,63.123,63.162,63.123,63.162,66230000.0
2009-01-06 02:39:00,63.155,63.155,63.134,63.147,73650000.0
2009-01-06 02:40:00,63.155,63.158,63.148,63.158,71410000.0
2009-01-06 02:41:00,63.152,63.157,63.149,63.149,63960000.0
2009-01-06 02:42:00,63.168,63.177,63.164,63.177,74880000.0
2009-01-06 02:43:00,63.188,63.195,63.175,63.195,52750000.0
2009-01-06 02:44:00,63.189,63.203,63.189,63.191,48620000.0
2009-01-06 02:45:00,63.202,63.202,63.151,63.163,87060000.0
2009-01-06 02:46:00,63.166,63.166,63.151,63.151,99020000.0
2009-01-06 02:47:00,63.141,63.154,63.141,63.148,81130000.0
2009-01-06 02:48:00,63.165,63.165,63.115,63.124,56350000.0
2009-01-06 02:49:00,63.139,63.142,63.133,63.137,62760000.0
2009-01-06 02:50:00,63.147,63.163,63.146,63.16,68340000.0
2009-01-06 02:51:00,63.138,63.138,63.138,63.138,1500000.0
2009-01-06 02:52:00,63.138,63.138,63.12,63.125,9240000.0
2009-01-06 02:53:00,63.149,63.153,63.136,63.148,100750000.0
2009-01-06 02:54:00,63.135,63.146,63.121,63.121,77480000.0
2009-01-06 02:55:00,63.109,63.113,63.101,63.101,56930000.0
2009-01-06 02:56:00,63.113,63.134,63.1,63.134,68770000.0
2009-01-06 02:57:00,63.13,63.148,63.13,63.148,67870000.0
2009-01-06 02:58:00,63.136,63.136,63.13,63.13,6010000.0
2009-01-06 02:59:00,63.138,63.145,63.132,63.145,69210000.0
2009-01-06 03:00:00,63.17,63.17,63.155,63.157,7320000.0
2009-01-06 03:01:00,63.166,63.166,63.151,63.151,53150000.0
2009-01-06 03:02:00,63.14,63.155,63.14,63.143,47900000.0
2009-01-06 03:03:00,63.164,63.164,63.133,63.133,88320000.0
2009-01-06 03:04:00,63.141,63.15,63.135,63.148,94790000.0
2009-01-06 03:05:00,63.145,63.207,63.145,63.207,78490000.0
2009-01-06 03:06:00,63.204,63.205,63.194,63.194,57700000.0
2009-01-06 03:07:00,63.181,63.221,63.177,63.212,61920000.0
2009-01-06 03:08:00,63.21,63.222,63.203,63.219,68730000.0
2009-01-06 03:09:00,63.214,63.222,63.208,63.222,6800000.0
2009-01-06 03:10:00,63.229,63.251,63.229,63.247,10890000.0
2009-01-06 03:11:00,63.241,63.265,63.241,63.265,70130000.0
2009-01-06 03:12:00,63.254,63.254,63.234,63.234,6610000.0
2009-01-06 03:13:00,63.236,63.243,63.223,63.223,68510000.0
2009-01-06 03:14:00,63.24,63.245,63.233,63.245,56040000.0
2009-01-06 03:15:00,63.273,63.273,63.246,63.259,68860000.0
2009-01-06 03:16:00,63.241,63.241,63.222,63.23,53300000.0
2009-01-06 03:17:00,63.218,63.239,63.218,63.229,50430000.0
2009-01-06 03:18:00,63.261,63.261,63.235,63.247,80920000.0
2009-01-06 03:19:00,63.239,63.247,63.202,63.236,90750000.0
2009-01-06 03:20:00,63.247,63.247,63.232,63.245,76490000.0
2009-01-06 03:21:00,63.263,63.263,63.243,63.249,59880000.0
2009-01-06 03:22:00,63.259,63.26,63.257,63.257,66560000.0
2009-01-06 03:23:00,63.265,63.265,63.244,63.244,67650000.0
2009-01-06 03:24:00,63.263,63.263,63.243,63.243,6460000.0
2009-01-06 03:25:00,63.252,63.258,63.249,63.249,65740000.0
2009-01-06 03:26:00,63.236,63.239,63.205,63.234,65670000.0
2009-01-06 03:27:00,63.22,63.225,63.218,63.218,11000000.0
2009-01-06 03:28:00,63.232,63.246,63.232,63.246,7510000.0
2009-01-06 03:29:00,63.239,63.251,63.223,63.23,80230000.0
2009-01-06 03:30:00,63.252,63.252,63.227,63.231,58120000.0
2009-01-06 03:31:00,63.241,63.256,63.241,63.246,64630000.0
2009-01-06 03:32:00,63.24,63.252,63.222,63.222,66250000.0
2009-01-06 03:33:00,63.25,63.25,63.226,63.227,9060000.0
2009-01-06 03:34:00,63.235,63.235,63.223,63.223,66450000.0
2009-01-06 03:35:00,63.226,63.226,63.212,63.212,51450000.0
2009-01-06 03:36:00,63.226,63.236,63.224,63.229,42390000.0
2009-01-06 03:37:00,63.239,63.245,63.228,63.228,89700000.0
2009-01-06 03:38:00,63.22,63.235,63.22,63.234,92600000.0
2009-01-06 03:39:00,63.255,63.255,63.218,63.221,77790000.0
2009-01-06 03:40:00,63.223,63.224,63.212,63.22,60710000.0
2009-01-06 03:41:00,63.227,63.23,63.218,63.218,62530000.0
2009-01-06 03:42:00,63.243,63.243,63.216,63.224,67950000.0
2009-01-06 03:43:00,63.226,63.233,63.223,63.23,15100000.0
2009-01-06 03:44:00,63.216,63.22,63.201,63.211,66190000.0
2009-01-06 03:45:00,63.224,63.224,63.215,63.219,6580000.0
2009-01-06 03:46:00,63.226,63.226,63.218,63.219,85140000.0
2009-01-06 03:47:00,63.232,63.253,63.232,63.253,98750000.0
2009-01-06 03:48:00,63.244,63.244,63.219,63.219,84970000.0
2009-01-06 03:49:00,63.226,63.227,63.214,63.227,58060000.0
2009-01-06 03:50:00,63.219,63.232,63.216,63.225,70390000.0
2009-01-06 03:52:00,63.226,63.226,63.219,63.225,15400000.0
2009-01-06 03:53:00,63.223,63.24,63.223,63.235,74710000.0
2009-01-06 03:54:00,63.248,63.261,63.236,63.254,53740000.0
2009-01-06 03:55:00,63.248,63.264,63.248,63.264,53320000.0
2009-01-06 03:56:00,63.26,63.286,63.26,63.286,86020000.0
2009-01-06 03:57:00,63.305,63.305,63.282,63.289,102700000.0
2009-01-06 03:58:00,63.298,63.304,63.281,63.3,86950000.0
2009-01-06 03:59:00,63.311,63.324,63.311,63.319,56960000.0
2009-01-06 04:00:00,63.343,63.343,63.324,63.336,64740000.0
2009-01-06 04:01:00,63.326,63.342,63.317,63.331,66570000.0
2009-01-06 04:02:00,63.352,63.354,63.343,63.343,8260000.0
2009-01-06 04:03:00,63.324,63.333,63.313,63.333,62220000.0
2009-01-06 04:04:00,63.324,63.324,63.306,63.314,77010000.0
2009-01-06 04:05:00,63.323,63.332,63.287,63.332,70840000.0
2009-01-06 04:06:00,63.327,63.335,63.307,63.325,61580000.0
2009-01-06 04:07:00,63.325,63.333,63.305,63.313,68980000.0
2009-01-06 04:08:00,63.314,63.314,63.29,63.299,56190000.0
2009-01-06 04:09:00,63.317,63.317,63.282,63.283,53460000.0
2009-01-06 04:10:00,63.279,63.28,63.261,63.261,88240000.0
2009-01-06 04:11:00,63.269,63.275,63.263,63.268,97210000.0
2009-01-06 04:12:00,63.285,63.285,63.264,63.275,87080000.0
2009-01-06 04:13:00,63.277,63.283,63.264,63.279,60540000.0
2009-01-06 04:14:00,63.289,63.304,63.287,63.288,67190000.0
2009-01-06 04:15:00,63.299,63.313,63.283,63.313,74810000.0
2009-01-06 04:16:00,63.311,63.315,63.301,63.301,13530000.0
2009-01-06 04:17:00,63.303,63.311,63.275,63.275,68220000.0
2009-01-06 04:18:00,63.302,63.302,63.235,63.276,74880000.0
2009-01-06 04:19:00,63.251,63.262,63.242,63.249,15320000.0
2009-01-06 04:20:00,63.259,63.271,63.254,63.267,65800000.0
2009-01-06 04:21:00,63.281,63.281,63.241,63.252,68520000.0
2009-01-06 04:22:00,63.257,63.257,63.241,63.245,12630000.0
2009-01-06 04:23:00,63.25,63.273,63.244,63.273,63810000.0
2009-01-06 04:24:00,63.293,63.293,63.256,63.272,69900000.0
2009-01-06 04:25:00,63.273,63.273,63.263,63.267,11840000.0
2009-01-06 04:26:00,63.275,63.275,63.263,63.269,91170000.0
2009-01-06 04:27:00,63.293,63.293,63.278,63.287,65020000.0
2009-01-06 04:28:00,63.288,63.311,63.28,63.311,76740000.0
2009-01-06 04:29:00,63.308,63.312,63.283,63.292,71530000.0
2009-01-06 04:30:00,63.314,63.314,63.283,63.283,60680000.0
2009-01-06 04:31:00,63.29,63.302,63.282,63.29,75380000.0
2009-01-06 04:32:00,63.313,63.313,63.293,63.298,61500000.0
2009-01-06 04:33:00,63.329,63.329,63.295,63.326,51220000.0
2009-01-06 04:34:00,63.321,63.329,63.308,63.309,89000000.0
2009-01-06 04:35:00,63.302,63.322,63.302,63.308,103910000.0
2009-01-06 04:36:00,63.335,63.335,63.302,63.302,83010000.0
2009-01-06 04:37:00,63.317,63.323,63.3,63.31,56870000.0
2009-01-06 04:38:00,63.316,63.316,63.301,63.307,66910000.0
2009-01-06 04:39:00,63.325,63.325,63.293,63.301,66860000.0
2009-01-06 04:40:00,63.288,63.288,63.288,63.288,1130000.0
2009-01-06 04:41:00,63.301,63.339,63.295,63.334,50930000.0
2009-01-06 04:42:00,63.325,63.335,63.315,63.335,29690000.0
2009-01-06 04:43:00,63.316,63.353,63.316,63.353,44970000.0
2009-01-06 04:44:00,63.362,63.377,63.362,63.377,90190000.0
2009-01-06 04:45:00,63.381,63.381,63.352,63.358,103750000.0
2009-01-06 04:46:00,63.365,63.371,63.316,63.318,33140000.0
2009-01-06 04:47:00,63.332,63.364,63.332,63.364,46080000.0
2009-01-06 04:48:00,63.355,63.355,63.341,63.348,20660000.0
2009-01-06 04:49:00,63.331,63.346,63.331,63.346,47630000.0
2009-01-06 04:50:00,63.319,63.333,63.31,63.31,58950000.0
2009-01-06 04:51:00,63.323,63.323,63.305,63.309,66780000.0
2009-01-06 04:52:00,63.317,63.318,63.308,63.318,133210000.0
2009-01-06 04:53:00,63.327,63.33,63.326,63.328,77200000.0
2009-01-06 04:54:00,63.333,63.333,63.32,63.32,91260000.0
2009-01-06 04:55:00,63.32,63.326,63.31,63.319,104750000.0
2009-01-06 04:56:00,63.335,63.335,63.311,63.311,99090000.0
2009-01-06 04:57:00,63.333,63.333,63.315,63.321,69520000.0
2009-01-06 04:58:00,63.325,63.325,63.31,63.316,47530000.0
2009-01-06 04:59:00,63.309,63.32,63.309,63.318,33830000.0
2009-01-06 05:00:00,63.334,63.336,63.316,63.336,43880000.0
2009-01-06 05:01:00,63.324,63.324,63.291,63.291,35220000.0
2009-01-06 05:02:00,63.305,63.334,63.305,63.327,19160000.0
2009-01-06 05:03:00,63.317,63.317,63.283,63.283,37500000.0
2009-01-06 05:04:00,63.289,63.295,63.285,63.287,50430000.0
2009-01-06 05:05:00,63.286,63.295,63.282,63.286,100680000.0
2009-01-06 05:06:00,63.281,63.281,63.264,63.264,65890000.0
2009-01-06 05:07:00,63.271,63.286,63.271,63.286,67050000.0
2009-01-06 05:08:00,63.259,63.284,63.259,63.284,85960000.0
2009-01-06 05:09:00,63.292,63.292,63.264,63.271,127650000.0
2009-01-06 05:10:00,63.261,63.272,63.261,63.268,104570000.0
2009-01-06 05:11:00,63.276,63.294,63.273,63.294,140650000.0
2009-01-06 05:12:00,63.3,63.3,63.272,63.285,124140000.0
2009-01-06 05:13:00,63.268,63.283,63.268,63.277,60680000.0
2009-01-06 05:14:00,63.272,63.285,63.272,63.285,83460000.0
2009-01-06 05:15:00,63.297,63.297,63.281,63.281,72820000.0
2009-01-06 05:16:00,63.261,63.268,63.261,63.267,72940000.0
2009-01-06 05:17:00,63.262,63.295,63.262,63.288,63560000.0
2009-01-06 05:18:00,63.282,63.286,63.261,63.286,73360000.0
2009-01-06 05:19:00,63.274,63.274,63.26,63.26,24840000.0
2009-01-06 05:20:00,63.268,63.283,63.262,63.275,79230000.0
2009-01-06 05:21:00,63.27,63.276,63.263,63.276,84510000.0
2009-01-06 05:22:00,63.266,63.268,63.236,63.251,109120000.0
2009-01-06 05:23:00,63.264,63.264,63.236,63.249,100210000.0
2009-01-06 05:24:00,63.253,63.253,63.234,63.247,75280000.0
2009-01-06 05:25:00,63.246,63.246,63.232,63.243,74850000.0
2009-01-06 05:26:00,63.227,63.23,63.227,63.228,85830000.0
2009-01-06 05:27:00,63.265,63.265,63.233,63.233,50840000.0
2009-01-06 05:28:00,63.237,63.239,63.237,63.238,48350000.0
2009-01-06 05:29:00,63.247,63.265,63.244,63.265,86270000.0
2009-01-06 05:30:00,63.265,63.268,63.258,63.258,70780000.0
2009-01-06 05:31:00,63.258,63.267,63.258,63.267,78370000.0
2009-01-06 05:32:00,63.259,63.275,63.259,63.275,74870000.0
2009-01-06 05:33:00,63.294,63.294,63.276,63.278,62850000.0
2009-01-06 05:34:00,63.286,63.286,63.28,63.286,74560000.0
2009-01-06 05:35:00,63.3,63.307,63.3,63.307,55560000.0
2009-01-06 05:36:00,63.297,63.299,63.296,63.299,52180000.0
2009-01-06 05:37:00,63.289,63.294,63.282,63.286,86580000.0
2009-01-06 05:38:00,63.297,63.303,63.285,63.298,99220000.0
2009-01-06 05:39:00,63.293,63.306,63.291,63.291,79830000.0
2009-01-06 05:40:00,63.294,63.294,63.282,63.282,57100000.0
2009-01-06 05:41:00,63.288,63.294,63.275,63.277,68010000.0
2009-01-06 05:42:00,63.297,63.298,63.292,63.292,77750000.0
2009-01-06 05:43:00,63.287,63.294,63.284,63.294,8500000.0
2009-01-06 05:44:00,63.291,63.299,63.289,63.289,62480000.0
2009-01-06 05:45:00,63.314,63.314,63.281,63.281,124620000.0
2009-01-06 05:46:00,63.288,63.294,63.279,63.28,99460000.0
2009-01-06 05:47:00,63.272,63.286,63.272,63.286,90060000.0
2009-01-06 05:48:00,63.305,63.305,63.272,63.282,58160000.0
2009-01-06 05:51:00,63.294,63.297,63.29,63.29,45150000.0
2009-01-06 05:52:00,63.28,63.292,63.28,63.287,24460000.0
2009-01-06 05:53:00,63.283,63.304,63.283,63.304,87310000.0
2009-01-06 05:54:00,63.298,63.3,63.285,63.295,34750000.0
2009-01-06 05:55:00,63.306,63.309,63.295,63.309,109560000.0
2009-01-06 05:56:00,63.294,63.321,63.294,63.321,141200000.0
2009-01-06 05:57:00,63.315,63.315,63.308,63.314,46850000.0
2009-01-06 05:58:00,63.31,63.317,63.308,63.308,64360000.0
2009-01-06 05:59:00,63.306,63.313,63.303,63.312,64910000.0
2009-01-06 06:00:00,63.322,63.322,63.288,63.291,114100000.0
2009-01-06 06:01:00,63.278,63.292,63.273,63.287,43020000.0
2009-01-06 06:02:00,63.279,63.287,63.279,63.287,63280000.0
2009-01-06 06:03:00,63.316,63.316,63.284,63.297,46320000.0
2009-01-06 06:04:00,63.304,63.304,63.284,63.299,71600000.0
2009-01-06 06:05:00,63.297,63.303,63.28,63.287,77050000.0
2009-01-06 06:06:00,63.305,63.305,63.292,63.292,47770000.0
2009-01-06 06:07:00,63.289,63.304,63.284,63.304,57690000.0
2009-01-06 06:08:00,63.31,63.322,63.296,63.316,60490000.0
2009-01-06 06:09:00,63.305,63.313,63.293,63.313,50650000.0
2009-01-06 06:10:00,63.298,63.31,63.293,63.295,40740000.0
2009-01-06 06:11:00,63.326,63.329,63.324,63.329,50920000.0
2009-01-06 06:12:00,63.313,63.313,63.295,63.313,108810000.0
2009-01-06 06:13:00,63.29,63.313,63.29,63.306,147460000.0
2009-01-06 06:14:00,63.315,63.32,63.311,63.311,80880000.0
2009-01-06 06:15:00,63.316,63.316,63.221,63.228,85950000.0
2009-01-06 06:16:00,63.213,63.246,63.207,63.246,51140000.0
2009-01-06 06:17:00,63.228,63.228,63.208,63.22,29810000.0
2009-01-06 06:18:00,63.234,63.234,63.193,63.193,45430000.0
2009-01-06 06:19:00,63.195,63.2,63.146,63.162,93170000.0
2009-01-06 06:20:00,63.176,63.202,63.176,63.187,110730000.0
2009-01-06 06:21:00,63.225,63.225,63.185,63.191,41030000.0
2009-01-06 06:22:00,63.185,63.185,63.171,63.171,45160000.0
2009-01-06 06:23:00,63.178,63.182,63.163,63.168,21460000.0
2009-01-06 06:24:00,63.173,63.173,63.152,63.169,41390000.0
2009-01-06 06:25:00,63.163,63.192,63.163,63.188,58250000.0
2009-01-06 06:26:00,63.182,63.182,63.137,63.14,72190000.0
2009-01-06 06:27:00,63.156,63.171,63.141,63.165,141940000.0
2009-01-06 06:28:00,63.173,63.173,63.139,63.14,82240000.0
2009-01-06 06:29:00,63.146,63.153,63.135,63.153,93820000.0
2009-01-06 06:30:00,63.173,63.173,63.136,63.152,103750000.0
2009-01-06 06:31:00,63.141,63.154,63.138,63.154,101380000.0
2009-01-06 06:32:00,63.154,63.19,63.148,63.182,78110000.0
2009-01-06 06:33:00,63.212,63.212,63.15,63.177,47250000.0
2009-01-06 06:34:00,63.176,63.181,63.164,63.175,38630000.0
2009-01-06 06:35:00,63.167,63.182,63.163,63.163,39860000.0
2009-01-06 06:36:00,63.172,63.172,63.154,63.169,33770000.0
2009-01-06 06:37:00,63.162,63.184,63.162,63.184,23590000.0
2009-01-06 06:38:00,63.187,63.187,63.174,63.186,39790000.0
2009-01-06 06:39:00,63.183,63.183,63.159,63.159,57150000.0
2009-01-06 06:40:00,63.149,63.163,63.149,63.154,107740000.0
2009-01-06 06:41:00,63.161,63.161,63.146,63.149,73920000.0
2009-01-06 06:42:00,63.174,63.174,63.134,63.134,63670000.0
2009-01-06 06:43:00,63.122,63.124,63.113,63.124,88060000.0
2009-01-06 06:44:00,63.106,63.122,63.054,63.072,133980000.0
2009-01-06 06:45:00,63.076,63.088,63.045,63.081,114050000.0
2009-01-06 06:46:00,63.076,63.092,63.07,63.079,144920000.0
2009-01-06 06:47:00,63.068,63.11,63.068,63.1,133540000.0
2009-01-06 06:48:00,63.121,63.121,63.107,63.118,65260000.0
2009-01-06 06:49:00,63.117,63.122,63.105,63.105,81830000.0
2009-01-06 06:50:00,63.092,63.133,63.092,63.133,81370000.0
2009-01-06 06:51:00,63.126,63.133,63.114,63.114,81590000.0
2009-01-06 06:52:00,63.118,63.132,63.113,63.118,71760000.0
2009-01-06 06:53:00,63.119,63.133,63.113,63.133,73840000.0
2009-01-06 06:54:00,63.141,63.141,63.12,63.12,25450000.0
2009-01-06 06:55:00,63.134,63.134,63.113,63.134,75080000.0
2009-01-06 06:56:00,63.118,63.149,63.118,63.145,88520000.0
2009-01-06 06:57:00,63.111,63.132,63.111,63.132,123080000.0
2009-01-06 06:58:00,63.109,63.116,63.109,63.116,99220000.0
2009-01-06 06:59:00,63.131,63.144,63.131,63.139,91640000.0
2009-01-06 07:00:00,63.154,63.154,63.11,63.11,81320000.0
2009-01-06 07:01:00,63.114,63.114,63.085,63.098,83970000.0
2009-01-06 07:02:00,63.11,63.134,63.104,63.134,48250000.0
2009-01-06 07:03:00,63.142,63.142,63.105,63.105,47790000.0
2009-01-06 07:04:00,63.115,63.123,63.101,63.101,92810000.0
2009-01-06 07:05:00,63.11,63.136,63.095,63.136,72050000.0
2009-01-06 07:06:00,63.125,63.125,63.102,63.115,77130000.0
2009-01-06 07:07:00,63.123,63.123,63.095,63.119,77440000.0
2009-01-06 07:08:00,63.109,63.115,63.104,63.107,60040000.0
2009-01-06 07:09:00,63.09,63.105,63.09,63.105,68800000.0
2009-01-06 07:10:00,63.115,63.139,63.106,63.139,54940000.0
2009-01-06 07:11:00,63.142,63.142,63.116,63.127,47130000.0
2009-01-06 07:12:00,63.138,63.142,63.115,63.142,92400000.0
2009-01-06 07:13:00,63.137,63.143,63.126,63.143,100850000.0
2009-01-06 07:14:00,63.146,63.15,63.133,63.144,87720000.0
2009-01-06 07:15:00,63.16,63.192,63.14,63.192,68670000.0
2009-01-06 07:16:00,63.182,63.213,63.177,63.179,67920000.0
2009-01-06 07:17:00,63.195,63.197,63.174,63.197,81730000.0
2009-01-06 07:18:00,63.195,63.195,63.138,63.138,10940000.0
2009-01-06 07:19:00,63.148,63.169,63.111,63.115,100860000.0
2009-01-06 07:20:00,63.12,63.125,63.096,63.103,86230000.0
2009-01-06 07:21:00,63.131,63.139,63.114,63.139,69350000.0
2009-01-06 07:22:00,63.129,63.133,63.116,63.133,73300000.0
2009-01-06 07:23:00,63.132,63.164,63.132,63.164,74710000.0
2009-01-06 07:24:00,63.146,63.148,63.127,63.148,12620000.0
2009-01-06 07:25:00,63.158,63.158,63.149,63.149,5440000.0
2009-01-06 07:26:00,63.166,63.193,63.157,63.184,101090000.0
2009-01-06 07:27:00,63.176,63.176,63.162,63.167,71910000.0
2009-01-06 07:28:00,63.158,63.172,63.15,63.15,44190000.0
2009-01-06 07:29:00,63.158,63.172,63.155,63.162,36130000.0
2009-01-06 07:30:00,63.173,63.173,63.154,63.168,41600000.0
2009-01-06 07:31:00,63.162,63.162,63.127,63.157,41500000.0
2009-01-06 07:32:00,63.154,63.154,63.124,63.134,22880000.0
2009-01-06 07:33:00,63.151,63.151,63.113,63.113,40040000.0
2009-01-06 07:34:00,63.115,63.129,63.089,63.09,52370000.0
2009-01-06 07:35:00,63.083,63.122,63.083,63.086,108310000.0
2009-01-06 07:36:00,63.096,63.115,63.096,63.099,70220000.0
2009-01-06 07:37:00,63.119,63.129,63.101,63.125,65320000.0
2009-01-06 07:38:00,63.098,63.122,63.094,63.115,89430000.0
2009-01-06 07:39:00,63.144,63.144,63.099,63.117,131300000.0
2009-01-06 07:40:00,63.107,63.121,63.101,63.116,108190000.0
2009-01-06 07:41:00,63.109,63.133,63.109,63.133,144570000.0
2009-01-06 07:42:00,63.121,63.121,63.102,63.117,120810000.0
2009-01-06 07:43:00,63.117,63.117,63.035,63.035,63540000.0
2009-01-06 07:44:00,63.049,63.07,63.045,63.067,89120000.0
2009-01-06 07:45:00,63.082,63.082,63.065,63.079,80970000.0
2009-01-06 07:46:00,63.069,63.094,63.066,63.094,69520000.0
2009-01-06 07:47:00,63.087,63.104,63.085,63.104,69710000.0
2009-01-06 07:48:00,63.113,63.113,63.087,63.089,75300000.0
2009-01-06 07:49:00,63.081,63.093,63.081,63.093,24320000.0
2009-01-06 07:50:00,63.09,63.112,63.084,63.112,80540000.0
2009-01-06 07:51:00,63.136,63.136,63.116,63.128,84960000.0
2009-01-06 07:52:00,63.116,63.116,63.103,63.108,113680000.0
2009-01-06 07:53:00,63.126,63.127,63.12,63.12,101830000.0
2009-01-06 07:54:00,63.136,63.136,63.101,63.127,77740000.0
2009-01-06 07:55:00,63.119,63.119,63.103,63.108,82840000.0
2009-01-06 07:56:00,63.127,63.139,63.115,63.136,86550000.0
2009-01-06 07:57:00,63.159,63.159,63.126,63.14,50020000.0
2009-01-06 07:58:00,63.123,63.124,63.111,63.124,49330000.0
2009-01-06 07:59:00,63.109,63.121,63.103,63.114,92530000.0
2009-01-06 08:00:00,63.142,63.142,63.114,63.134,69930000.0
2009-01-06 08:01:00,63.135,63.135,63.123,63.134,78240000.0
2009-01-06 08:02:00,63.109,63.121,63.092,63.101,75040000.0
2009-01-06 08:03:00,63.123,63.123,63.084,63.106,66660000.0
2009-01-06 08:04:00,63.079,63.104,63.079,63.104,79050000.0
2009-01-06 08:05:00,63.098,63.104,63.085,63.085,52280000.0
2009-01-06 08:06:00,63.115,63.115,63.095,63.095,48680000.0
2009-01-06 08:07:00,63.102,63.102,63.062,63.062,93560000.0
2009-01-06 08:08:00,63.065,63.069,63.027,63.05,106110000.0
2009-01-06 08:09:00,63.051,63.051,63.036,63.045,79710000.0
2009-01-06 08:10:00,63.039,63.063,63.039,63.063,58780000.0
2009-01-06 08:11:00,63.041,63.071,63.036,63.055,68280000.0
2009-01-06 08:12:00,63.045,63.061,63.033,63.052,76480000.0
2009-01-06 08:13:00,63.052,63.052,63.025,63.025,7900000.0
2009-01-06 08:14:00,63.033,63.053,63.024,63.053,69190000.0
2009-01-06 08:15:00,63.045,63.045,63.024,63.024,75700000.0
2009-01-06 08:16:00,63.037,63.057,63.037,63.05,12210000.0
2009-01-06 08:17:00,63.048,63.067,63.048,63.067,4320000.0
2009-01-06 08:18:00,63.094,63.094,63.057,63.063,12770000.0
2009-01-06 08:19:00,63.058,63.074,63.058,63.068,21650000.0
2009-01-06 08:20:00,63.071,63.074,63.047,63.047,8110000.0
2009-01-06 08:21:00,63.066,63.066,63.038,63.047,13980000.0
2009-01-06 08:22:00,63.057,63.07,63.052,63.052,15810000.0
2009-01-06 08:23:00,63.063,63.072,63.059,63.069,14460000.0
2009-01-06 08:24:00,63.061,63.069,63.057,63.069,9650000.0
2009-01-06 08:25:00,63.081,63.084,63.077,63.081,12330000.0
2009-01-06 08:26:00,63.091,63.091,63.078,63.079,13380000.0
2009-01-06 08:27:00,63.091,63.091,63.076,63.077,9020000.0
2009-01-06 08:28:00,63.082,63.096,63.073,63.096,12430000.0
2009-01-06 08:29:00,63.09,63.092,63.082,63.087,11650000.0
2009-01-06 08:30:00,63.095,63.095,63.073,63.073,13180000.0
2009-01-06 08:31:00,63.078,63.084,63.07,63.07,13350000.0
2009-01-06 08:32:00,63.061,63.074,63.061,63.074,12290000.0
2009-01-06 08:33:00,63.087,63.087,63.056,63.068,12930000.0
2009-01-06 08:34:00,63.085,63.085,63.065,63.075,14310000.0
2009-01-06 08:35:00,63.056,63.062,63.053,63.058,13760000.0
2009-01-06 08:36:00,63.067,63.072,63.06,63.068,15080000.0
2009-01-06 08:37:00,63.055,63.064,63.052,63.052,10700000.0
2009-01-06 08:38:00,63.038,63.06,63.038,63.059,8870000.0
2009-01-06 08:39:00,63.068,63.068,63.056,63.067,10930000.0
2009-01-06 08:40:00,63.061,63.091,63.061,63.074,13900000.0
2009-01-06 08:41:00,63.08,63.089,63.073,63.087,15410000.0
2009-01-06 08:42:00,63.101,63.101,63.07,63.085,18110000.0
2009-01-06 08:43:00,63.059,63.067,63.052,63.052,14390000.0
2009-01-06 08:44:00,63.056,63.056,63.05,63.054,7700000.0
2009-01-06 08:45:00,63.064,63.064,63.044,63.063,18060000.0
2009-01-06 08:46:00,63.069,63.084,63.069,63.084,19120000.0
2009-01-06 08:47:00,63.094,63.104,63.088,63.103,16510000.0
2009-01-06 08:48:00,63.102,63.11,63.098,63.105,12250000.0
2009-01-06 08:49:00,63.097,63.099,63.093,63.099,8690000.0
2009-01-06 08:50:00,63.103,63.129,63.096,63.129,12070000.0
2009-01-06 08:51:00,63.102,63.129,63.102,63.129,11080000.0
2009-01-06 08:52:00,63.137,63.137,63.111,63.126,11490000.0
2009-01-06 08:53:00,63.111,63.123,63.111,63.122,6950000.0
2009-01-06 08:54:00,63.133,63.133,63.103,63.103,24120000.0
2009-01-06 08:55:00,63.107,63.113,63.105,63.113,10900000.0
2009-01-06 08:56:00,63.094,63.114,63.088,63.102,12770000.0
2009-01-06 08:57:00,63.1,63.117,63.093,63.113,10940000.0
2009-01-06 08:58:00,63.115,63.134,63.11,63.128,16000000.0
2009-01-06 08:59:00,63.118,63.119,63.105,63.117,18860000.0
2009-01-06 09:00:00,63.129,63.136,63.121,63.136,8840000.0
2009-01-06 09:01:00,63.141,63.15,63.134,63.134,16340000.0
2009-01-06 09:02:00,63.144,63.144,63.125,63.144,14470000.0
2009-01-06 09:03:00,63.151,63.151,63.107,63.107,10180000.0
2009-01-06 09:04:00,63.108,63.115,63.097,63.099,10900000.0
2009-01-06 09:05:00,63.087,63.112,63.087,63.109,15210000.0
2009-01-06 09:06:00,63.109,63.111,63.093,63.093,12760000.0
2009-01-06 09:07:00,63.081,63.103,63.081,63.099,14840000.0
2009-01-06 09:08:00,63.115,63.121,63.084,63.092,15430000.0
2009-01-06 09:09:00,63.122,63.122,63.084,63.091,10940000.0
2009-01-06 09:10:00,63.087,63.096,63.087,63.088,15450000.0
2009-01-06 09:11:00,63.076,63.078,63.076,63.078,9800000.0
2009-01-06 09:12:00,63.092,63.092,63.079,63.09,9020000.0
2009-01-06 09:13:00,63.098,63.104,63.091,63.101,17320000.0
2009-01-06 09:14:00,63.102,63.102,63.075,63.086,14930000.0
2009-01-06 09:15:00,63.11,63.115,63.103,63.103,60990000.0
2009-01-06 09:16:00,63.092,63.092,63.079,63.079,72920000.0
2009-01-06 09:17:00,63.095,63.096,63.075,63.083,83780000.0
2009-01-06 09:18:00,63.089,63.089,63.04,63.053,121490000.0
2009-01-06 09:19:00,63.032,63.045,63.026,63.031,107650000.0
2009-01-06 09:20:00,63.024,63.049,63.02,63.046,108450000.0
2009-01-06 09:21:00,63.055,63.055,63.033,63.035,107490000.0
2009-01-06 09:22:00,63.049,63.049,63.031,63.042,34120000.0
2009-01-06 09:23:00,63.064,63.071,63.059,63.071,17480000.0
2009-01-06 09:24:00,63.097,63.128,63.065,63.103,82080000.0
2009-01-06 09:25:00,63.097,63.121,63.095,63.106,111870000.0
2009-01-06 09:26:00,63.122,63.141,63.111,63.111,68030000.0
2009-01-06 09:27:00,63.13,63.13,63.106,63.123,100230000.0
2009-01-06 09:28:00,63.108,63.124,63.108,63.122,107930000.0
2009-01-06 09:29:00,63.132,63.138,63.114,63.138,99170000.0
2009-01-06 09:30:00,63.158,63.158,63.125,63.139,80040000.0
2009-01-06 09:31:00,63.166,63.202,63.123,63.187,85270000.0
2009-01-06 09:32:00,63.197,63.232,63.197,63.227,79380000.0
2009-01-06 09:33:00,63.211,63.239,63.202,63.202,68800000.0
2009-01-06 09:34:00,63.21,63.222,63.185,63.213,122910000.0
2009-01-06 09:35:00,63.2,63.243,63.198,63.243,74870000.0
2009-01-06 09:36:00,63.266,63.266,63.204,63.204,88960000.0
2009-01-06 09:37:00,63.21,63.214,63.197,63.212,90740000.0
2009-01-06 09:38:00,63.218,63.233,63.212,63.233,80310000.0
2009-01-06 09:39:00,63.225,63.225,63.201,63.201,111800000.0
2009-01-06 09:40:00,63.211,63.212,63.185,63.212,91950000.0
2009-01-06 09:41:00,63.209,63.237,63.207,63.227,61190000.0
2009-01-06 09:42:00,63.24,63.266,63.232,63.246,59370000.0
2009-01-06 09:43:00,63.259,63.304,63.25,63.25,67400000.0
2009-01-06 09:44:00,63.238,63.261,63.216,63.253,63420000.0
2009-01-06 09:45:00,63.284,63.284,63.25,63.268,91130000.0
2009-01-06 09:46:00,63.252,63.281,63.247,63.266,68120000.0
2009-01-06 09:47:00,63.263,63.284,63.263,63.277,42530000.0
2009-01-06 09:48:00,63.302,63.302,63.252,63.252,82660000.0
2009-01-06 09:49:00,63.241,63.267,63.241,63.254,99050000.0
2009-01-06 09:50:00,63.246,63.268,63.234,63.258,80320000.0
2009-01-06 09:51:00,63.258,63.258,63.251,63.251,47040000.0
2009-01-06 09:52:00,63.246,63.253,63.231,63.24,40450000.0
2009-01-06 09:53:00,63.238,63.251,63.232,63.246,76150000.0
2009-01-06 09:54:00,63.272,63.272,63.253,63.26,94910000.0
2009-01-06 09:55:00,63.276,63.29,63.259,63.282,119420000.0
2009-01-06 09:56:00,63.305,63.33,63.296,63.323,105460000.0
2009-01-06 09:57:00,63.349,63.349,63.263,63.266,100900000.0
2009-01-06 09:58:00,63.256,63.365,63.256,63.322,96580000.0
2009-01-06 09:59:00,63.323,63.325,63.248,63.297,57780000.0
2009-01-06 10:00:00,63.314,63.327,63.278,63.319,87950000.0
2009-01-06 10:01:00,63.339,63.364,63.332,63.358,58030000.0
2009-01-06 10:02:00,63.328,63.348,63.325,63.33,54550000.0
2009-01-06 10:03:00,63.33,63.33,63.173,63.195,55540000.0
2009-01-06 10:04:00,63.19,63.223,63.184,63.206,81620000.0
2009-01-06 10:05:00,63.219,63.221,63.193,63.203,105710000.0
2009-01-06 10:06:00,63.213,63.234,63.175,63.234,140040000.0
2009-01-06 10:07:00,63.271,63.334,63.254,63.308,115750000.0
2009-01-06 10:08:00,63.326,63.361,63.3,63.358,91530000.0
2009-01-06 10:09:00,63.353,63.38,63.341,63.364,85380000.0
2009-01-06 10:10:00,63.312,63.342,63.312,63.336,103580000.0
2009-01-06 10:11:00,63.325,63.347,63.304,63.328,133340000.0
2009-01-06 10:12:00,63.359,63.387,63.347,63.373,93830000.0
2009-01-06 10:13:00,63.38,63.391,63.363,63.371,65420000.0
2009-01-06 10:14:00,63.375,63.375,63.357,63.364,58110000.0
2009-01-06 10:15:00,63.386,63.386,63.348,63.348,95840000.0
2009-01-06 10:16:00,63.335,63.348,63.314,63.323,160610000.0
2009-01-06 10:17:00,63.319,63.319,63.279,63.29,149580000.0
2009-01-06 10:18:00,63.284,63.3,63.273,63.284,107350000.0
2009-01-06 10:19:00,63.283,63.283,63.255,63.277,64730000.0
2009-01-06 10:20:00,63.273,63.324,63.271,63.303,88820000.0
2009-01-06 10:21:00,63.317,63.317,63.287,63.298,85370000.0
2009-01-06 10:22:00,63.317,63.333,63.288,63.325,116260000.0
2009-01-06 10:23:00,63.326,63.354,63.299,63.299,138540000.0
2009-01-06 10:24:00,63.31,63.31,63.244,63.257,112710000.0
2009-01-06 10:25:00,63.234,63.258,63.232,63.258,122390000.0
2009-01-06 10:26:00,63.246,63.267,63.233,63.261,118320000.0
2009-01-06 10:27:00,63.27,63.315,63.263,63.315,109260000.0
2009-01-06 10:28:00,63.299,63.299,63.26,63.28,49970000.0
2009-01-06 10:29:00,63.297,63.3,63.282,63.296,49680000.0
2009-01-06 10:30:00,63.306,63.311,63.284,63.311,87370000.0
2009-01-06 10:31:00,63.291,63.337,63.291,63.302,101330000.0
2009-01-06 10:32:00,63.31,63.334,63.304,63.311,78400000.0
2009-01-06 10:33:00,63.335,63.335,63.291,63.301,107210000.0
2009-01-06 10:34:00,63.275,63.291,63.275,63.289,51880000.0
2009-01-06 10:35:00,63.276,63.301,63.276,63.279,110710000.0
2009-01-06 10:36:00,63.293,63.293,63.255,63.26,90310000.0
2009-01-06 10:37:00,63.252,63.252,63.213,63.236,71420000.0
2009-01-06 10:38:00,63.22,63.241,63.203,63.203,88210000.0
2009-01-06 10:39:00,63.233,63.25,63.204,63.25,72190000.0
2009-01-06 10:40:00,63.257,63.28,63.241,63.28,93500000.0
2009-01-06 10:41:00,63.262,63.283,63.262,63.283,103180000.0
2009-01-06 10:42:00,63.302,63.302,63.267,63.293,86010000.0
2009-01-06 10:43:00,63.277,63.301,63.277,63.301,60970000.0
2009-01-06 10:44:00,63.302,63.302,63.276,63.279,52150000.0
2009-01-06 10:45:00,63.281,63.286,63.265,63.265,61920000.0
2009-01-06 10:46:00,63.274,63.275,63.253,63.264,86420000.0
2009-01-06 10:47:00,63.273,63.283,63.26,63.279,57000000.0
2009-01-06 10:48:00,63.276,63.283,63.271,63.271,80080000.0
2009-01-06 10:49:00,63.274,63.289,63.255,63.268,115620000.0
2009-01-06 10:50:00,63.257,63.266,63.243,63.262,82350000.0
2009-01-06 10:51:00,63.259,63.259,63.234,63.245,73200000.0
2009-01-06 10:52:00,63.236,63.242,63.216,63.242,69030000.0
2009-01-06 10:53:00,63.251,63.26,63.231,63.254,81350000.0
2009-01-06 10:54:00,63.283,63.291,63.221,63.265,101660000.0
2009-01-06 10:55:00,63.283,63.317,63.283,63.317,94880000.0
2009-01-06 10:56:00,63.3,63.329,63.293,63.31,71380000.0
2009-01-06 10:57:00,63.322,63.322,63.296,63.3,29100000.0
2009-01-06 10:58:00,63.303,63.306,63.279,63.297,97220000.0
2009-01-06 10:59:00,63.297,63.321,63.293,63.308,115980000.0
2009-01-06 11:00:00,63.314,63.314,63.278,63.288,104840000.0
2009-01-06 11:01:00,63.299,63.323,63.298,63.323,103970000.0
2009-01-06 11:02:00,63.298,63.312,63.297,63.307,133910000.0
2009-01-06 11:03:00,63.315,63.315,63.279,63.282,105310000.0
2009-01-06 11:04:00,63.298,63.313,63.277,63.306,96430000.0
2009-01-06 11:05:00,63.315,63.321,63.297,63.315,112630000.0
2009-01-06 11:06:00,63.343,63.355,63.304,63.343,74300000.0
2009-01-06 11:07:00,63.343,63.362,63.334,63.362,73670000.0
2009-01-06 11:08:00,63.37,63.39,63.364,63.364,88350000.0
2009-01-06 11:09:00,63.384,63.384,63.358,63.375,85610000.0
2009-01-06 11:10:00,63.384,63.384,63.341,63.373,52310000.0
2009-01-06 11:11:00,63.37,63.38,63.354,63.377,95390000.0
2009-01-06 11:12:00,63.384,63.384,63.328,63.332,82010000.0
2009-01-06 11:13:00,63.331,63.351,63.326,63.339,85450000.0
2009-01-06 11:14:00,63.352,63.372,63.336,63.357,85940000.0
2009-01-06 11:15:00,63.374,63.374,63.333,63.341,68520000.0
2009-01-06 11:16:00,63.331,63.354,63.327,63.353,96620000.0
2009-01-06 11:17:00,63.348,63.362,63.333,63.34,101980000.0
2009-01-06 11:18:00,63.356,63.361,63.326,63.347,84690000.0
2009-01-06 11:19:00,63.358,63.362,63.344,63.355,73010000.0
2009-01-06 11:20:00,63.361,63.361,63.323,63.323,72200000.0
2009-01-06 11:21:00,63.332,63.332,63.315,63.328,83500000.0
2009-01-06 11:22:00,63.321,63.334,63.321,63.327,55190000.0
2009-01-06 11:23:00,63.308,63.321,63.298,63.305,102460000.0
2009-01-06 11:24:00,63.319,63.319,63.287,63.313,97170000.0
2009-01-06 11:25:00,63.328,63.33,63.316,63.318,110210000.0
2009-01-06 11:26:00,63.329,63.342,63.313,63.333,63840000.0
2009-01-06 11:27:00,63.362,63.371,63.347,63.357,62170000.0
2009-01-06 11:28:00,63.351,63.355,63.327,63.355,68560000.0
2009-01-06 11:29:00,63.357,63.365,63.352,63.357,114270000.0
2009-01-06 11:30:00,63.374,63.374,63.345,63.35,120580000.0
2009-01-06 11:31:00,63.334,63.334,63.31,63.31,84080000.0
2009-01-06 11:32:00,63.326,63.326,63.311,63.319,76820000.0
2009-01-06 11:33:00,63.328,63.328,63.308,63.325,105750000.0
2009-01-06 11:34:00,63.328,63.344,63.319,63.344,119790000.0
2009-01-06 11:35:00,63.316,63.328,63.3,63.317,67520000.0
2009-01-06 11:36:00,63.323,63.342,63.321,63.321,57750000.0
2009-01-06 11:37:00,63.332,63.351,63.311,63.327,38060000.0
2009-01-06 11:38:00,63.34,63.369,63.337,63.363,52170000.0
2009-01-06 11:39:00,63.377,63.389,63.364,63.388,79700000.0
2009-01-06 11:40:00,63.375,63.39,63.353,63.353,62540000.0
2009-01-06 11:41:00,63.357,63.368,63.342,63.348,59660000.0
2009-01-06 11:42:00,63.373,63.373,63.354,63.354,83880000.0
2009-01-06 11:43:00,63.37,63.37,63.326,63.363,65940000.0
2009-01-06 11:44:00,63.357,63.394,63.356,63.394,61330000.0
2009-01-06 11:45:00,63.407,63.407,63.384,63.392,77210000.0
2009-01-06 11:46:00,63.377,63.377,63.353,63.353,70770000.0
2009-01-06 11:47:00,63.357,63.359,63.337,63.342,95730000.0
2009-01-06 11:48:00,63.383,63.383,63.356,63.368,76420000.0
2009-01-06 11:49:00,63.339,63.362,63.333,63.362,40470000.0
2009-01-06 11:50:00,63.355,63.37,63.338,63.346,58110000.0
2009-01-06 11:51:00,63.378,63.387,63.358,63.358,65740000.0
2009-01-06 11:52:00,63.356,63.36,63.334,63.339,85380000.0
2009-01-06 11:53:00,63.362,63.396,63.359,63.378,56820000.0
2009-01-06 11:54:00,63.385,63.392,63.353,63.378,41350000.0
2009-01-06 11:55:00,63.393,63.432,63.393,63.432,118020000.0
2009-01-06 11:56:00,63.435,63.435,63.394,63.411,118130000.0
2009-01-06 11:57:00,63.405,63.413,63.391,63.413,70380000.0
2009-01-06 11:58:00,63.413,63.421,63.392,63.392,71850000.0
2009-01-06 11:59:00,63.396,63.402,63.384,63.389,93680000.0
2009-01-06 12:00:00,63.393,63.396,63.365,63.371,101330000.0
2009-01-06 12:01:00,63.377,63.382,63.307,63.315,35510000.0
2009-01-06 12:02:00,63.323,63.354,63.318,63.352,35210000.0
2009-01-06 12:03:00,63.373,63.375,63.347,63.375,54670000.0
2009-01-06 12:04:00,63.362,63.393,63.362,63.382,10340000.0
2009-01-06 12:05:00,63.393,63.395,63.367,63.395,28900000.0
2009-01-06 12:06:00,63.401,63.436,63.387,63.425,64150000.0
2009-01-06 12:07:00,63.437,63.451,63.406,63.406,32220000.0
2009-01-06 12:08:00,63.412,63.451,63.381,63.451,95970000.0
2009-01-06 12:09:00,63.482,63.482,63.445,63.445,89670000.0
2009-01-06 12:10:00,63.428,63.438,63.41,63.41,34540000.0
2009-01-06 12:11:00,63.411,63.411,63.353,63.353,47410000.0
2009-01-06 12:12:00,63.37,63.382,63.364,63.382,50270000.0
2009-01-06 12:13:00,63.402,63.434,63.402,63.434,78590000.0
2009-01-06 12:14:00,63.412,63.443,63.412,63.429,96770000.0
2009-01-06 12:15:00,63.453,63.453,63.419,63.43,84300000.0
2009-01-06 12:16:00,63.411,63.432,63.411,63.417,134800000.0
2009-01-06 12:17:00,63.418,63.422,63.408,63.413,71590000.0
2009-01-06 12:18:00,63.434,63.434,63.42,63.42,48410000.0
2009-01-06 12:19:00,63.406,63.415,63.4,63.415,39480000.0
2009-01-06 12:20:00,63.405,63.405,63.389,63.389,29810000.0
2009-01-06 12:21:00,63.402,63.402,63.37,63.37,51580000.0
2009-01-06 12:22:00,63.375,63.375,63.361,63.367,27650000.0
2009-01-06 12:23:00,63.377,63.392,63.374,63.392,19090000.0
2009-01-06 12:24:00,63.384,63.386,63.372,63.386,58100000.0
2009-01-06 12:25:00,63.388,63.394,63.381,63.381,41610000.0
2009-01-06 12:26:00,63.395,63.395,63.375,63.379,56450000.0
2009-01-06 12:27:00,63.388,63.394,63.382,63.382,39300000.0
2009-01-06 12:28:00,63.396,63.423,63.396,63.423,57240000.0
2009-01-06 12:29:00,63.419,63.437,63.407,63.427,34500000.0
2009-01-06 12:30:00,63.452,63.452,63.42,63.427,83040000.0
2009-01-06 12:31:00,63.429,63.433,63.413,63.418,71190000.0
2009-01-06 12:32:00,63.426,63.438,63.42,63.42,57470000.0
2009-01-06 12:33:00,63.45,63.45,63.422,63.422,40650000.0
2009-01-06 12:34:00,63.431,63.442,63.431,63.436,19980000.0
2009-01-06 12:35:00,63.445,63.463,63.443,63.443,31060000.0
2009-01-06 12:36:00,63.462,63.462,63.413,63.413,73040000.0
2009-01-06 12:37:00,63.419,63.425,63.411,63.425,66340000.0
2009-01-06 12:38:00,63.421,63.444,63.421,63.437,31450000.0
2009-01-06 12:39:00,63.422,63.444,63.422,63.444,64240000.0
2009-01-06 12:40:00,63.448,63.455,63.435,63.449,106670000.0
2009-01-06 12:41:00,63.431,63.437,63.43,63.437,55200000.0
2009-01-06 12:42:00,63.455,63.455,63.433,63.434,46240000.0
2009-01-06 12:43:00,63.418,63.424,63.41,63.416,25440000.0
2009-01-06 12:44:00,63.431,63.443,63.425,63.443,73130000.0
2009-01-06 12:45:00,63.462,63.463,63.434,63.463,108660000.0
2009-01-06 12:46:00,63.46,63.474,63.46,63.468,64420000.0
2009-01-06 12:47:00,63.474,63.524,63.474,63.51,76420000.0
2009-01-06 12:48:00,63.501,63.501,63.467,63.47,42750000.0
2009-01-06 12:49:00,63.478,63.487,63.449,63.475,91720000.0
2009-01-06 12:50:00,63.464,63.464,63.435,63.453,85130000.0
2009-01-06 12:51:00,63.451,63.48,63.451,63.476,79300000.0
2009-01-06 12:52:00,63.485,63.492,63.465,63.468,70270000.0
2009-01-06 12:53:00,63.459,63.472,63.455,63.46,105600000.0
2009-01-06 12:54:00,63.474,63.479,63.472,63.479,109260000.0
2009-01-06 12:55:00,63.472,63.496,63.472,63.496,100780000.0
2009-01-06 12:56:00,63.481,63.496,63.481,63.496,91590000.0
2009-01-06 12:57:00,63.486,63.492,63.47,63.492,86710000.0
2009-01-06 12:58:00,63.49,63.49,63.461,63.474,61410000.0
2009-01-06 12:59:00,63.458,63.471,63.443,63.452,95740000.0
2009-01-06 13:00:00,63.463,63.463,63.431,63.431,72910000.0
2009-01-06 13:01:00,63.44,63.445,63.431,63.445,75110000.0
2009-01-06 13:02:00,63.43,63.445,63.43,63.437,64230000.0
2009-01-06 13:03:00,63.464,63.464,63.411,63.42,86440000.0
2009-01-06 13:04:00,63.436,63.436,63.423,63.427,67280000.0
2009-01-06 13:05:00,63.433,63.433,63.421,63.427,70700000.0
2009-01-06 13:06:00,63.44,63.44,63.406,63.414,101330000.0
2009-01-06 13:07:00,63.407,63.413,63.398,63.413,67170000.0
2009-01-06 13:08:00,63.411,63.433,63.403,63.427,92210000.0
2009-01-06 13:09:00,63.422,63.444,63.422,63.429,71940000.0
2009-01-06 13:10:00,63.431,63.445,63.423,63.437,134000000.0
2009-01-06 13:11:00,63.418,63.442,63.416,63.437,98990000.0
2009-01-06 13:12:00,63.464,63.464,63.443,63.462,91560000.0
2009-01-06 13:13:00,63.455,63.455,63.399,63.418,61530000.0
2009-01-06 13:14:00,63.432,63.458,63.414,63.43,111160000.0
2009-01-06 13:15:00,63.447,63.447,63.423,63.43,82740000.0
2009-01-06 13:16:00,63.446,63.447,63.439,63.447,45920000.0
2009-01-06 13:17:00,63.452,63.452,63.426,63.431,21240000.0
2009-01-06 13:18:00,63.455,63.46,63.437,63.454,78480000.0
2009-01-06 13:19:00,63.473,63.473,63.443,63.443,42880000.0
2009-01-06 13:20:00,63.448,63.454,63.433,63.454,113570000.0
2009-01-06 13:21:00,63.459,63.483,63.447,63.483,133010000.0
2009-01-06 13:22:00,63.478,63.503,63.474,63.503,57010000.0
2009-01-06 13:23:00,63.496,63.527,63.477,63.492,64590000.0
2009-01-06 13:24:00,63.521,63.545,63.5,63.5,63420000.0
2009-01-06 13:25:00,63.495,63.54,63.495,63.54,107330000.0
2009-01-06 13:26:00,63.532,63.562,63.527,63.562,43480000.0
2009-01-06 13:27:00,63.593,63.593,63.574,63.574,63900000.0
2009-01-06 13:28:00,63.564,63.564,63.532,63.532,48080000.0
2009-01-06 13:29:00,63.517,63.517,63.502,63.508,75450000.0
2009-01-06 13:30:00,63.528,63.528,63.51,63.517,73910000.0
2009-01-06 13:31:00,63.524,63.526,63.512,63.526,50240000.0
2009-01-06 13:32:00,63.515,63.533,63.505,63.533,57450000.0
2009-01-06 13:33:00,63.525,63.525,63.489,63.493,57570000.0
2009-01-06 13:34:00,63.478,63.485,63.478,63.485,56920000.0
2009-01-06 13:35:00,63.469,63.469,63.426,63.433,47230000.0
2009-01-06 13:36:00,63.427,63.433,63.414,63.414,51950000.0
2009-01-06 13:37:00,63.418,63.435,63.413,63.435,107630000.0
2009-01-06 13:38:00,63.429,63.445,63.429,63.444,151830000.0
2009-01-06 13:39:00,63.462,63.462,63.444,63.458,79420000.0
2009-01-06 13:40:00,63.468,63.481,63.458,63.474,79980000.0
2009-01-06 13:41:00,63.501,63.559,63.501,63.556,54110000.0
2009-01-06 13:42:00,63.597,63.612,63.578,63.612,33900000.0
2009-01-06 13:43:00,63.611,63.628,63.605,63.618,50000000.0
2009-01-06 13:44:00,63.613,63.623,63.589,63.59,90500000.0
2009-01-06 13:45:00,63.615,63.615,63.58,63.58,110900000.0
2009-01-06 13:46:00,63.585,63.585,63.579,63.579,31750000.0
2009-01-06 13:47:00,63.57,63.584,63.563,63.584,46740000.0
2009-01-06 13:48:00,63.602,63.602,63.573,63.573,24780000.0
2009-01-06 13:49:00,63.577,63.584,63.569,63.569,42280000.0
2009-01-06 13:50:00,63.582,63.582,63.543,63.543,60140000.0
2009-01-06 13:51:00,63.553,63.553,63.528,63.536,68770000.0
2009-01-06 13:52:00,63.511,63.515,63.501,63.514,140710000.0
2009-01-06 13:53:00,63.515,63.523,63.504,63.523,82040000.0
2009-01-06 13:54:00,63.542,63.562,63.531,63.554,99990000.0
2009-01-06 13:55:00,63.566,63.568,63.551,63.568,101050000.0
2009-01-06 13:56:00,63.567,63.567,63.544,63.558,112680000.0
2009-01-06 13:57:00,63.569,63.575,63.562,63.568,76650000.0
2009-01-06 13:58:00,63.56,63.587,63.548,63.576,45610000.0
2009-01-06 13:59:00,63.567,63.58,63.562,63.569,36230000.0
2009-01-06 14:00:00,63.581,63.581,63.567,63.579,40420000.0
2009-01-06 14:01:00,63.58,63.598,63.574,63.591,40700000.0
2009-01-06 14:02:00,63.594,63.598,63.572,63.595,19210000.0
2009-01-06 14:03:00,63.605,63.608,63.582,63.582,43740000.0
2009-01-06 14:04:00,63.572,63.584,63.572,63.584,51160000.0
2009-01-06 14:06:00,63.573,63.576,63.563,63.576,70480000.0
2009-01-06 14:07:00,63.552,63.575,63.552,63.575,67480000.0
2009-01-06 14:08:00,63.564,63.566,63.553,63.566,87630000.0
2009-01-06 14:09:00,63.563,63.568,63.535,63.547,130420000.0
2009-01-06 14:10:00,63.535,63.545,63.514,63.516,115590000.0
2009-01-06 14:11:00,63.522,63.526,63.512,63.526,149280000.0
2009-01-06 14:12:00,63.533,63.558,63.529,63.554,115020000.0
2009-01-06 14:13:00,63.537,63.578,63.532,63.578,71450000.0
2009-01-06 14:14:00,63.599,63.613,63.587,63.606,85840000.0
2009-01-06 14:15:00,63.605,63.605,63.586,63.597,72270000.0
2009-01-06 14:16:00,63.572,63.593,63.572,63.579,70970000.0
2009-01-06 14:17:00,63.591,63.591,63.567,63.579,71850000.0
2009-01-06 14:18:00,63.568,63.583,63.564,63.569,72800000.0
2009-01-06 14:19:00,63.558,63.608,63.555,63.608,22780000.0
2009-01-06 14:20:00,63.578,63.595,63.578,63.581,82370000.0
2009-01-06 14:21:00,63.603,63.603,63.558,63.572,91210000.0
2009-01-06 14:22:00,63.563,63.563,63.543,63.547,118220000.0
2009-01-06 14:23:00,63.548,63.553,63.536,63.541,94190000.0
2009-01-06 14:24:00,63.554,63.554,63.534,63.539,78310000.0
2009-01-06 14:25:00,63.534,63.561,63.534,63.556,87880000.0
2009-01-06 14:26:00,63.543,63.548,63.524,63.531,80770000.0
2009-01-06 14:27:00,63.548,63.548,63.504,63.518,51270000.0
2009-01-06 14:28:00,63.513,63.526,63.504,63.526,46570000.0
2009-01-06 14:29:00,63.515,63.522,63.499,63.499,90360000.0
2009-01-06 14:30:00,63.52,63.52,63.479,63.48,66140000.0
2009-01-06 14:31:00,63.493,63.52,63.493,63.507,79320000.0
2009-01-06 14:32:00,63.523,63.523,63.478,63.508,68600000.0
2009-01-06 14:33:00,63.501,63.525,63.491,63.525,58750000.0
2009-01-06 14:34:00,63.512,63.525,63.512,63.525,73590000.0
2009-01-06 14:35:00,63.503,63.525,63.503,63.524,61990000.0
2009-01-06 14:36:00,63.532,63.536,63.515,63.536,55600000.0
2009-01-06 14:37:00,63.534,63.557,63.526,63.547,82860000.0
2009-01-06 14:38:00,63.539,63.55,63.512,63.512,98910000.0
2009-01-06 14:39:00,63.537,63.537,63.511,63.534,87710000.0
2009-01-06 14:40:00,63.545,63.561,63.533,63.556,60390000.0
2009-01-06 14:41:00,63.544,63.544,63.53,63.543,69190000.0
2009-01-06 14:42:00,63.55,63.55,63.505,63.505,70240000.0
2009-01-06 14:43:00,63.508,63.525,63.503,63.525,16560000.0
2009-01-06 14:44:00,63.519,63.525,63.514,63.525,37410000.0
2009-01-06 14:45:00,63.534,63.534,63.514,63.526,107510000.0
2009-01-06 14:46:00,63.513,63.555,63.513,63.543,135700000.0
2009-01-06 14:47:00,63.554,63.554,63.541,63.544,45330000.0
2009-01-06 14:48:00,63.553,63.553,63.53,63.53,52480000.0
2009-01-06 14:49:00,63.541,63.559,63.535,63.544,69240000.0
2009-01-06 14:50:00,63.552,63.565,63.543,63.565,108880000.0
2009-01-06 14:51:00,63.574,63.578,63.545,63.576,42690000.0
2009-01-06 14:52:00,63.576,63.635,63.576,63.576,65780000.0
2009-01-06 14:53:00,63.6,63.638,63.579,63.612,45580000.0
2009-01-06 14:54:00,63.638,63.65,63.628,63.63,73590000.0
2009-01-06 14:55:00,63.636,63.645,63.627,63.641,78490000.0
2009-01-06 14:56:00,63.654,63.672,63.645,63.663,45970000.0
2009-01-06 14:57:00,63.678,63.7,63.673,63.679,57750000.0
2009-01-06 14:58:00,63.686,63.693,63.663,63.676,59570000.0
2009-01-06 14:59:00,63.67,63.681,63.663,63.667,54520000.0
2009-01-06 15:00:00,63.674,63.682,63.653,63.67,39970000.0
2009-01-06 15:01:00,63.688,63.74,63.688,63.726,49860000.0
2009-01-06 15:02:00,63.73,63.752,63.727,63.752,100800000.0
2009-01-06 15:03:00,63.762,63.762,63.738,63.742,162990000.0
2009-01-06 15:04:00,63.717,63.73,63.689,63.709,76810000.0
2009-01-06 15:05:00,63.698,63.711,63.673,63.679,89380000.0
2009-01-06 15:06:00,63.709,63.723,63.689,63.698,53430000.0
2009-01-06 15:07:00,63.717,63.721,63.694,63.694,31220000.0
2009-01-06 15:08:00,63.703,63.703,63.667,63.671,47980000.0
2009-01-06 15:09:00,63.685,63.685,63.647,63.66,89090000.0
2009-01-06 15:10:00,63.68,63.706,63.656,63.696,111650000.0
2009-01-06 15:11:00,63.711,63.758,63.708,63.758,33910000.0
2009-01-06 15:12:00,63.758,63.771,63.745,63.758,48760000.0
2009-01-06 15:13:00,63.726,63.729,63.703,63.727,21900000.0
2009-01-06 15:14:00,63.73,63.753,63.726,63.748,42540000.0
2009-01-06 15:15:00,63.77,63.789,63.751,63.783,63070000.0
2009-01-06 15:16:00,63.766,63.802,63.755,63.802,71830000.0
2009-01-06 15:17:00,63.786,63.79,63.765,63.778,146140000.0
2009-01-06 15:18:00,63.781,63.781,63.743,63.743,85160000.0
2009-01-06 15:19:00,63.729,63.734,63.722,63.727,95580000.0
2009-01-06 15:20:00,63.73,63.734,63.722,63.729,107700000.0
2009-01-06 15:21:00,63.742,63.742,63.676,63.676,102520000.0
2009-01-06 15:22:00,63.68,63.691,63.671,63.671,72770000.0
2009-01-06 15:23:00,63.662,63.681,63.662,63.675,40820000.0
2009-01-06 15:24:00,63.703,63.703,63.684,63.688,35500000.0
2009-01-06 15:25:00,63.685,63.741,63.685,63.741,42320000.0
2009-01-06 15:26:00,63.744,63.751,63.733,63.741,40850000.0
2009-01-06 15:27:00,63.751,63.751,63.711,63.711,22250000.0
2009-01-06 15:28:00,63.691,63.72,63.689,63.72,42060000.0
2009-01-06 15:29:00,63.705,63.72,63.697,63.705,53780000.0
2009-01-06 15:30:00,63.714,63.717,63.707,63.707,104430000.0
2009-01-06 15:31:00,63.718,63.729,63.712,63.727,68400000.0
2009-01-06 15:32:00,63.733,63.752,63.733,63.74,66440000.0
2009-01-06 15:33:00,63.751,63.751,63.734,63.738,93660000.0
2009-01-06 15:34:00,63.747,63.759,63.723,63.738,135380000.0
2009-01-06 15:35:00,63.745,63.745,63.725,63.732,116250000.0
2009-01-06 15:36:00,63.76,63.76,63.726,63.74,146340000.0
2009-01-06 15:37:00,63.756,63.771,63.735,63.754,128290000.0
2009-01-06 15:38:00,63.765,63.781,63.751,63.751,59260000.0
2009-01-06 15:39:00,63.778,63.795,63.769,63.772,80530000.0
2009-01-06 15:40:00,63.766,63.804,63.766,63.804,81870000.0
2009-01-06 15:41:00,63.783,63.811,63.783,63.792,68300000.0
2009-01-06 15:42:00,63.8,63.8,63.746,63.752,71940000.0
2009-01-06 15:43:00,63.753,63.779,63.753,63.77,78820000.0
2009-01-06 15:44:00,63.753,63.793,63.753,63.793,22940000.0
2009-01-06 15:45:00,63.813,63.813,63.786,63.792,80700000.0
2009-01-06 15:46:00,63.8,63.8,63.766,63.773,89000000.0
2009-01-06 15:47:00,63.768,63.81,63.768,63.81,120940000.0
2009-01-06 15:48:00,63.833,63.833,63.789,63.8,97450000.0
2009-01-06 15:49:00,63.793,63.812,63.777,63.804,81540000.0
2009-01-06 15:50:00,63.823,63.85,63.812,63.812,80530000.0
2009-01-06 15:51:00,63.807,63.831,63.805,63.827,87920000.0
2009-01-06 15:52:00,63.832,63.832,63.787,63.814,48590000.0
2009-01-06 15:53:00,63.806,63.823,63.775,63.823,48730000.0
2009-01-06 15:54:00,63.819,63.819,63.772,63.772,89270000.0
2009-01-06 15:55:00,63.759,63.779,63.753,63.775,67100000.0
2009-01-06 15:56:00,63.769,63.801,63.767,63.792,80580000.0
2009-01-06 15:57:00,63.773,63.804,63.773,63.804,76690000.0
2009-01-06 15:58:00,63.771,63.789,63.759,63.784,67040000.0
2009-01-06 15:59:00,63.791,63.812,63.785,63.791,69060000.0
2009-01-06 16:00:00,63.806,63.813,63.79,63.794,53300000.0
2009-01-06 16:01:00,63.795,63.795,63.783,63.789,52710000.0
2009-01-06 16:02:00,63.81,63.813,63.795,63.798,95760000.0
2009-01-06 16:03:00,63.835,63.835,63.803,63.803,100260000.0
2009-01-06 16:04:00,63.811,63.824,63.811,63.818,83420000.0
2009-01-06 16:05:00,63.822,63.822,63.803,63.803,68060000.0
2009-01-06 16:06:00,63.834,63.834,63.789,63.807,72390000.0
2009-01-06 16:07:00,63.803,63.805,63.79,63.805,74520000.0
2009-01-06 16:08:00,63.806,63.826,63.804,63.826,11280000.0
2009-01-06 16:09:00,63.818,63.831,63.8,63.824,95790000.0
2009-01-06 16:10:00,63.831,63.831,63.791,63.791,30190000.0
2009-01-06 16:11:00,63.809,63.834,63.801,63.834,63610000.0
2009-01-06 16:12:00,63.834,63.834,63.804,63.804,31600000.0
2009-01-06 16:13:00,63.823,63.868,63.797,63.851,89270000.0
2009-01-06 16:14:00,63.862,63.862,63.836,63.85,82750000.0
2009-01-06 16:15:00,63.868,63.898,63.852,63.898,32140000.0
2009-01-06 16:16:00,63.88,63.919,63.879,63.898,48730000.0
2009-01-06 16:17:00,63.884,63.889,63.864,63.885,50760000.0
2009-01-06 16:18:00,63.888,63.888,63.83,63.835,71690000.0
2009-01-06 16:19:00,63.85,63.862,63.842,63.842,89460000.0
2009-01-06 16:20:00,63.852,63.892,63.852,63.884,83960000.0
2009-01-06 16:21:00,63.902,63.902,63.839,63.857,131450000.0
2009-01-06 16:22:00,63.846,63.855,63.83,63.838,68060000.0
2009-01-06 16:23:00,63.855,63.861,63.831,63.839,54870000.0
2009-01-06 16:24:00,63.856,63.878,63.841,63.865,36500000.0
2009-01-06 16:25:00,63.872,63.872,63.818,63.83,32130000.0
2009-01-06 16:26:00,63.814,63.818,63.793,63.799,49350000.0
2009-01-06 16:27:00,63.791,63.791,63.761,63.776,23860000.0
2009-01-06 16:28:00,63.764,63.78,63.761,63.775,17940000.0
2009-01-06 16:29:00,63.776,63.78,63.763,63.763,52990000.0
2009-01-06 16:30:00,63.795,63.795,63.759,63.794,50000000.0
2009-01-06 16:31:00,63.805,63.812,63.786,63.798,55270000.0
2009-01-06 16:32:00,63.813,63.813,63.779,63.799,42130000.0
2009-01-06 16:33:00,63.795,63.795,63.771,63.779,57630000.0
2009-01-06 16:34:00,63.785,63.791,63.773,63.78,38780000.0
2009-01-06 16:35:00,63.796,63.802,63.772,63.772,88050000.0
2009-01-06 16:36:00,63.796,63.811,63.768,63.811,69210000.0
2009-01-06 16:37:00,63.79,63.8,63.78,63.8,59340000.0
2009-01-06 16:38:00,63.804,63.804,63.791,63.804,35740000.0
2009-01-06 16:39:00,63.832,63.832,63.808,63.818,19170000.0
2009-01-06 16:40:00,63.814,63.833,63.799,63.833,30620000.0
2009-01-06 16:41:00,63.829,63.844,63.823,63.844,75550000.0
2009-01-06 16:42:00,63.854,63.854,63.832,63.832,66140000.0
2009-01-06 16:43:00,63.848,63.858,63.82,63.834,33890000.0
2009-01-06 16:44:00,63.825,63.847,63.825,63.84,69470000.0
2009-01-06 16:45:00,63.873,63.873,63.842,63.842,95580000.0
2009-01-06 16:46:00,63.824,63.862,63.818,63.855,57360000.0
2009-01-06 16:47:00,63.862,63.89,63.86,63.871,46070000.0
2009-01-06 16:48:00,63.886,63.894,63.874,63.894,26390000.0
2009-01-06 16:49:00,63.909,63.934,63.898,63.934,66970000.0
2009-01-06 16:50:00,63.938,63.954,63.935,63.948,105690000.0
2009-01-06 16:51:00,63.962,64.008,63.943,63.996,68910000.0
2009-01-06 16:52:00,64.016,64.018,63.975,63.975,70610000.0
2009-01-06 16:53:00,63.974,64.024,63.974,64.014,41860000.0
2009-01-06 16:54:00,64.023,64.023,64.002,64.016,93690000.0
2009-01-06 16:55:00,64.008,64.03,63.983,63.983,86530000.0
2009-01-06 16:56:00,63.995,64.004,63.98,63.995,76140000.0
2009-01-06 16:57:00,64.02,64.046,63.997,64.043,65530000.0
2009-01-06 16:58:00,64.017,64.04,64.001,64.023,111870000.0
2009-01-06 16:59:00,64.03,64.042,63.997,63.997,109840000.0
2009-01-06 17:00:00,64.048,64.071,64.033,64.033,98060000.0
2009-01-06 17:01:00,64.044,64.044,63.991,64.002,91300000.0
2009-01-06 17:02:00,63.994,63.994,63.948,63.953,78910000.0
2009-01-06 17:03:00,63.982,63.99,63.955,63.99,61590000.0
2009-01-06 17:04:00,63.995,63.995,63.973,63.979,104550000.0
2009-01-06 17:05:00,63.999,64.028,63.995,64.017,72590000.0
2009-01-06 17:06:00,64.021,64.028,63.993,64.026,75020000.0
2009-01-06 17:07:00,64.017,64.03,64.003,64.009,70010000.0
2009-01-06 17:08:00,64.015,64.029,64.001,64.025,81660000.0
2009-01-06 17:09:00,64.028,64.043,64.016,64.02,70270000.0
2009-01-06 17:10:00,64.034,64.038,64.008,64.008,61180000.0
2009-01-06 17:11:00,64.016,64.031,64.008,64.023,102020000.0
2009-01-06 17:12:00,64.044,64.044,64.007,64.013,60690000.0
2009-01-06 17:13:00,64.014,64.014,63.985,63.998,102960000.0
2009-01-06 17:14:00,64.006,64.013,63.989,63.989,70520000.0
2009-01-06 17:15:00,63.993,63.993,63.975,63.987,130910000.0
2009-01-06 17:16:00,63.981,63.992,63.967,63.969,98390000.0
2009-01-06 17:17:00,63.962,63.983,63.949,63.983,96370000.0
2009-01-06 17:18:00,63.98,63.982,63.967,63.978,59570000.0
2009-01-06 17:19:00,63.982,63.982,63.953,63.953,110560000.0
2009-01-06 17:20:00,63.953,63.953,63.922,63.938,76840000.0
2009-01-06 17:21:00,63.939,63.939,63.905,63.918,39590000.0
2009-01-06 17:22:00,63.928,63.937,63.908,63.935,24040000.0
2009-01-06 17:23:00,63.933,63.96,63.911,63.938,84270000.0
2009-01-06 17:24:00,63.947,63.947,63.856,63.897,39710000.0
2009-01-06 17:25:00,63.906,63.949,63.889,63.949,100410000.0
2009-01-06 17:26:00,63.905,63.916,63.879,63.888,136880000.0
2009-01-06 17:27:00,63.91,63.91,63.873,63.88,49700000.0
2009-01-06 17:28:00,63.889,63.906,63.879,63.89,64970000.0
2009-01-06 17:29:00,63.901,63.921,63.898,63.913,60660000.0
2009-01-06 17:30:00,63.948,63.948,63.92,63.92,101640000.0
2009-01-06 17:31:00,63.931,63.949,63.913,63.927,36860000.0
2009-01-06 17:32:00,63.913,63.917,63.872,63.904,61910000.0
2009-01-06 17:33:00,63.913,63.913,63.895,63.908,39990000.0
2009-01-06 17:34:00,63.891,63.909,63.886,63.908,76150000.0
2009-01-06 17:35:00,63.9,63.913,63.894,63.9,74730000.0
2009-01-06 17:36:00,63.927,63.948,63.907,63.937,44830000.0
2009-01-06 17:37:00,63.934,63.969,63.934,63.956,56640000.0
2009-01-06 17:38:00,63.938,63.949,63.924,63.939,63900000.0
2009-01-06 17:39:00,63.942,63.942,63.887,63.901,46750000.0
2009-01-06 17:40:00,63.91,63.939,63.907,63.934,43400000.0
2009-01-06 17:41:00,63.946,63.947,63.917,63.917,52260000.0
2009-01-06 17:42:00,63.936,63.942,63.92,63.92,103520000.0
2009-01-06 17:43:00,63.931,63.931,63.906,63.908,152630000.0
2009-01-06 17:44:00,63.921,63.968,63.921,63.963,74480000.0
2009-01-06 17:45:00,63.999,63.999,63.941,63.941,76320000.0
2009-01-06 17:46:00,63.92,63.933,63.914,63.926,50050000.0
2009-01-06 17:47:00,63.921,63.963,63.921,63.963,31170000.0
2009-01-06 17:48:00,63.974,63.974,63.953,63.973,46710000.0
2009-01-06 17:49:00,63.983,63.983,63.956,63.97,93410000.0
2009-01-06 17:50:00,63.982,63.998,63.973,63.973,109320000.0
2009-01-06 17:51:00,64.001,64.001,63.948,63.969,35910000.0
2009-01-06 17:52:00,63.958,63.964,63.943,63.964,49350000.0
2009-01-06 17:53:00,63.983,63.983,63.957,63.96,23700000.0
2009-01-06 17:54:00,63.972,63.972,63.938,63.946,46140000.0
2009-01-06 17:55:00,63.921,63.942,63.921,63.937,60190000.0
2009-01-06 17:56:00,63.95,63.963,63.948,63.956,77460000.0
2009-01-06 17:57:00,63.969,63.979,63.953,63.975,142220000.0
2009-01-06 17:58:00,63.967,63.98,63.943,63.961,75100000.0
2009-01-06 17:59:00,63.947,63.954,63.932,63.953,97540000.0
2009-01-06 18:00:00,63.97,63.97,63.926,63.926,106220000.0
2009-01-06 18:01:00,63.927,63.941,63.907,63.913,100080000.0
2009-01-06 18:02:00,63.92,63.94,63.907,63.91,71000000.0
2009-01-06 18:03:00,63.923,63.923,63.896,63.899,43130000.0
2009-01-06 18:04:00,63.88,63.897,63.876,63.88,34560000.0
2009-01-06 18:05:00,63.888,63.905,63.885,63.905,39070000.0
2009-01-06 18:06:00,63.9,63.9,63.861,63.879,38460000.0
2009-01-06 18:07:00,63.86,63.877,63.854,63.857,20530000.0
2009-01-06 18:08:00,63.853,63.88,63.847,63.868,37880000.0
2009-01-06 18:09:00,63.884,63.884,63.857,63.859,54770000.0
2009-01-06 18:10:00,63.874,63.879,63.844,63.858,99880000.0
2009-01-06 18:11:00,63.842,63.879,63.842,63.879,71570000.0
2009-01-06 18:12:00,63.879,63.883,63.861,63.861,74250000.0
2009-01-06 18:13:00,63.867,63.901,63.846,63.901,85820000.0
2009-01-06 18:14:00,63.904,63.905,63.881,63.881,136710000.0
2009-01-06 18:15:00,63.892,63.893,63.873,63.879,108530000.0
2009-01-06 18:16:00,63.886,63.901,63.883,63.883,145390000.0
2009-01-06 18:17:00,63.893,63.898,63.851,63.851,129200000.0
2009-01-06 18:18:00,63.875,63.882,63.852,63.852,60660000.0
2009-01-06 18:19:00,63.867,63.874,63.856,63.868,85890000.0
2009-01-06 18:20:00,63.876,63.876,63.861,63.861,83320000.0
2009-01-06 18:21:00,63.88,63.894,63.864,63.894,70920000.0
2009-01-06 18:22:00,63.864,63.864,63.838,63.848,73000000.0
2009-01-06 18:23:00,63.856,63.856,63.845,63.848,75140000.0
2009-01-06 18:24:00,63.872,63.872,63.847,63.872,22400000.0
2009-01-06 18:25:00,63.878,63.881,63.857,63.861,80140000.0
2009-01-06 18:26:00,63.868,63.871,63.846,63.857,93860000.0
2009-01-06 18:27:00,63.878,63.882,63.854,63.868,119540000.0
2009-01-06 18:28:00,63.888,63.905,63.88,63.905,95060000.0
2009-01-06 18:29:00,63.913,63.913,63.887,63.89,81270000.0
2009-01-06 18:30:00,63.904,63.904,63.874,63.88,81210000.0
2009-01-06 18:31:00,63.862,63.917,63.862,63.903,84430000.0
2009-01-06 18:32:00,63.917,63.929,63.91,63.921,48570000.0
2009-01-06 18:33:00,63.947,63.947,63.904,63.904,47600000.0
2009-01-06 18:34:00,63.888,63.893,63.876,63.878,84420000.0
2009-01-06 18:35:00,63.889,63.901,63.874,63.874,68100000.0
2009-01-06 18:36:00,63.883,63.884,63.865,63.884,76090000.0
2009-01-06 18:37:00,63.876,63.876,63.862,63.875,72230000.0
2009-01-06 18:38:00,63.877,63.883,63.863,63.883,58940000.0
2009-01-06 18:39:00,63.903,63.903,63.865,63.896,70040000.0
2009-01-06 18:40:00,63.893,63.893,63.854,63.854,57240000.0
2009-01-06 18:41:00,63.874,63.874,63.85,63.874,48260000.0
2009-01-06 18:42:00,63.887,63.887,63.863,63.869,89040000.0
2009-01-06 18:43:00,63.853,63.889,63.853,63.867,101010000.0
2009-01-06 18:44:00,63.87,63.873,63.86,63.867,81110000.0
2009-01-06 18:45:00,63.892,63.892,63.858,63.864,64060000.0
2009-01-06 18:46:00,63.867,63.872,63.845,63.847,65360000.0
2009-01-06 18:47:00,63.869,63.905,63.855,63.905,76500000.0
2009-01-06 18:48:00,63.889,63.889,63.865,63.865,9200000.0
2009-01-06 18:49:00,63.863,63.883,63.863,63.877,38530000.0
2009-01-06 18:50:00,63.883,63.893,63.868,63.886,63760000.0
2009-01-06 18:51:00,63.894,63.894,63.867,63.874,41150000.0
2009-01-06 18:52:00,63.88,63.895,63.874,63.879,79940000.0
2009-01-06 18:53:00,63.888,63.899,63.872,63.872,79570000.0
2009-01-06 18:54:00,63.889,63.889,63.864,63.875,50690000.0
2009-01-06 18:55:00,63.86,63.873,63.86,63.86,57520000.0
2009-01-06 18:56:00,63.85,63.863,63.838,63.847,66280000.0
2009-01-06 18:57:00,63.868,63.868,63.824,63.84,52740000.0
2009-01-06 18:58:00,63.816,63.823,63.799,63.799,42150000.0
2009-01-06 18:59:00,63.814,63.814,63.781,63.814,50990000.0
2009-01-06 19:00:00,63.803,63.825,63.786,63.799,100350000.0
2009-01-06 19:01:00,63.782,63.804,63.782,63.803,150180000.0
2009-01-06 19:02:00,63.809,63.836,63.806,63.836,76260000.0
2009-01-06 19:03:00,63.865,63.865,63.827,63.84,79260000.0
2009-01-06 19:04:00,63.838,63.838,63.821,63.821,47470000.0
2009-01-06 19:05:00,63.822,63.822,63.804,63.816,33510000.0
2009-01-06 19:06:00,63.814,63.814,63.793,63.798,45880000.0
2009-01-06 19:07:00,63.796,63.796,63.782,63.796,92150000.0
2009-01-06 19:08:00,63.791,63.794,63.779,63.788,106230000.0
2009-01-06 19:09:00,63.81,63.81,63.791,63.798,36140000.0
2009-01-06 19:10:00,63.79,63.805,63.79,63.805,48700000.0
2009-01-06 19:11:00,63.804,63.804,63.779,63.779,21820000.0
2009-01-06 19:12:00,63.803,63.803,63.776,63.788,47580000.0
2009-01-06 19:13:00,63.772,63.789,63.767,63.779,63390000.0
2009-01-06 19:14:00,63.775,63.808,63.775,63.806,70170000.0
2009-01-06 19:15:00,63.819,63.821,63.803,63.818,141930000.0
2009-01-06 19:16:00,63.808,63.817,63.802,63.817,81480000.0
2009-01-06 19:17:00,63.804,63.805,63.792,63.805,94210000.0
2009-01-06 19:18:00,63.814,63.814,63.775,63.789,105830000.0
2009-01-06 19:19:00,63.809,63.814,63.804,63.808,102350000.0
2009-01-06 19:20:00,63.82,63.82,63.767,63.774,74510000.0
2009-01-06 19:21:00,63.806,63.831,63.777,63.797,40690000.0
2009-01-06 19:22:00,63.811,63.853,63.79,63.804,33250000.0
2009-01-06 19:23:00,63.786,63.807,63.753,63.788,39170000.0
2009-01-06 19:24:00,63.813,63.813,63.794,63.794,35910000.0
2009-01-06 19:25:00,63.795,63.795,63.777,63.777,21450000.0
2009-01-06 19:26:00,63.789,63.794,63.783,63.788,42900000.0
2009-01-06 19:27:00,63.812,63.812,63.786,63.798,50810000.0
2009-01-06 19:28:00,63.788,63.803,63.788,63.794,103280000.0
2009-01-06 19:29:00,63.798,63.815,63.793,63.815,72170000.0
2009-01-06 19:30:00,63.799,63.816,63.763,63.775,70750000.0
2009-01-06 19:31:00,63.773,63.776,63.763,63.776,89770000.0
2009-01-06 19:32:00,63.761,63.768,63.759,63.766,139290000.0
2009-01-06 19:33:00,63.794,63.794,63.767,63.771,108620000.0
2009-01-06 19:34:00,63.767,63.777,63.767,63.775,150530000.0
2009-01-06 19:35:00,63.759,63.772,63.759,63.772,124290000.0
2009-01-06 19:36:00,63.787,63.793,63.774,63.786,62870000.0
2009-01-06 19:37:00,63.796,63.8,63.774,63.78,88860000.0
2009-01-06 19:38:00,63.771,63.777,63.771,63.777,85470000.0
2009-01-06 19:39:00,63.803,63.803,63.777,63.781,79270000.0
2009-01-06 19:40:00,63.77,63.784,63.77,63.784,67580000.0
2009-01-06 19:41:00,63.789,63.794,63.781,63.781,71020000.0
2009-01-06 19:42:00,63.793,63.793,63.768,63.787,23530000.0
2009-01-06 19:43:00,63.778,63.784,63.772,63.772,79670000.0
2009-01-06 19:44:00,63.777,63.778,63.761,63.768,83530000.0
2009-01-06 19:45:00,63.792,63.792,63.766,63.785,120650000.0
2009-01-06 19:46:00,63.771,63.786,63.771,63.785,95810000.0
2009-01-06 19:48:00,63.807,63.807,63.777,63.779,73050000.0
2009-01-06 19:49:00,63.784,63.808,63.784,63.808,86630000.0
2009-01-06 19:50:00,63.806,63.813,63.794,63.813,49830000.0
2009-01-06 19:51:00,63.834,63.834,63.822,63.827,49300000.0
2009-01-06 19:52:00,63.819,63.841,63.819,63.829,93430000.0
2009-01-06 19:53:00,63.843,63.843,63.832,63.832,64030000.0
2009-01-06 19:54:00,63.845,63.869,63.838,63.857,82430000.0
2009-01-06 19:55:00,63.842,63.854,63.842,63.85,78300000.0
2009-01-06 19:56:00,63.844,63.862,63.844,63.855,64910000.0
2009-01-06 19:57:00,63.873,63.873,63.844,63.844,74080000.0
2009-01-06 19:58:00,63.847,63.854,63.832,63.842,57070000.0
2009-01-06 19:59:00,63.825,63.841,63.797,63.797,55190000.0
2009-01-06 20:00:00,63.822,63.833,63.796,63.833,93010000.0
2009-01-06 20:01:00,63.837,63.844,63.824,63.835,108660000.0
2009-01-06 20:02:00,63.844,63.844,63.813,63.819,95770000.0
2009-01-06 20:03:00,63.845,63.845,63.819,63.822,68860000.0
2009-01-06 20:04:00,63.814,63.833,63.814,63.82,73750000.0
2009-01-06 20:05:00,63.805,63.81,63.776,63.806,75740000.0
2009-01-06 20:06:00,63.801,63.801,63.767,63.77,11830000.0
2009-01-06 20:07:00,63.772,63.801,63.767,63.786,111130000.0
2009-01-06 20:08:00,63.782,63.782,63.72,63.73,82590000.0
2009-01-06 20:09:00,63.742,63.742,63.72,63.721,68610000.0
2009-01-06 20:10:00,63.725,63.725,63.71,63.724,68090000.0
2009-01-06 20:11:00,63.735,63.735,63.711,63.727,79300000.0
2009-01-06 20:12:00,63.719,63.719,63.685,63.691,12480000.0
2009-01-06 20:13:00,63.676,63.676,63.643,63.643,92210000.0
2009-01-06 20:14:00,63.653,63.653,63.588,63.611,92370000.0
2009-01-06 20:15:00,63.619,63.619,63.576,63.616,78760000.0
2009-01-06 20:16:00,63.587,63.618,63.565,63.572,64940000.0
2009-01-06 20:17:00,63.566,63.627,63.566,63.627,55390000.0
2009-01-06 20:18:00,63.659,63.659,63.58,63.605,65950000.0
2009-01-06 20:19:00,63.577,63.596,63.555,63.555,105920000.0
2009-01-06 20:20:00,63.552,63.599,63.548,63.573,66130000.0
2009-01-06 20:21:00,63.616,63.637,63.577,63.63,72390000.0
2009-01-06 20:22:00,63.628,63.635,63.614,63.614,70640000.0
2009-01-06 20:23:00,63.625,63.651,63.625,63.63,73810000.0
2009-01-06 20:24:00,63.676,63.688,63.636,63.683,79280000.0
2009-01-06 20:25:00,63.657,63.668,63.635,63.635,43170000.0
2009-01-06 20:26:00,63.652,63.67,63.643,63.643,77190000.0
2009-01-06 20:27:00,63.709,63.746,63.666,63.723,108590000.0
2009-01-06 20:28:00,63.74,63.754,63.737,63.754,87790000.0
2009-01-06 20:29:00,63.732,63.752,63.732,63.741,75440000.0
2009-01-06 20:30:00,63.754,63.754,63.704,63.704,54550000.0
2009-01-06 20:31:00,63.706,63.712,63.703,63.707,93560000.0
2009-01-06 20:32:00,63.708,63.71,63.682,63.7,60490000.0
2009-01-06 20:33:00,63.674,63.687,63.641,63.675,86450000.0
2009-01-06 20:34:00,63.669,63.677,63.664,63.664,86810000.0
2009-01-06 20:35:00,63.672,63.686,63.67,63.671,127640000.0
2009-01-06 20:36:00,63.697,63.697,63.661,63.663,112920000.0
2009-01-06 20:37:00,63.662,63.662,63.623,63.623,110550000.0
2009-01-06 20:38:00,63.633,63.637,63.609,63.63,100190000.0
2009-01-06 20:39:00,63.645,63.667,63.63,63.667,34570000.0
2009-01-06 20:40:00,63.669,63.669,63.638,63.638,17180000.0
2009-01-06 20:41:00,63.646,63.66,63.645,63.66,79080000.0
2009-01-06 20:42:00,63.668,63.668,63.644,63.663,115020000.0
2009-01-06 20:43:00,63.687,63.693,63.681,63.692,77790000.0
2009-01-06 20:44:00,63.695,63.712,63.695,63.708,112230000.0
2009-01-06 20:45:00,63.711,63.711,63.693,63.702,112880000.0
2009-01-06 20:46:00,63.682,63.691,63.666,63.673,99750000.0
2009-01-06 20:47:00,63.664,63.67,63.656,63.656,84630000.0
2009-01-06 20:48:00,63.664,63.664,63.634,63.651,95020000.0
2009-01-06 20:49:00,63.684,63.69,63.666,63.683,78740000.0
2009-01-06 20:50:00,63.696,63.696,63.678,63.678,71240000.0
2009-01-06 20:51:00,63.703,63.703,63.681,63.689,131020000.0
2009-01-06 20:52:00,63.685,63.688,63.646,63.646,75660000.0
2009-01-06 20:53:00,63.621,63.626,63.584,63.584,94780000.0
2009-01-06 20:54:00,63.607,63.62,63.595,63.62,99890000.0
2009-01-06 20:55:00,63.615,63.626,63.615,63.624,81840000.0
2009-01-06 20:56:00,63.622,63.661,63.622,63.661,114440000.0
2009-01-06 20:57:00,63.654,63.654,63.628,63.628,100990000.0
2009-01-06 20:58:00,63.635,63.644,63.633,63.636,58840000.0
2009-01-06 20:59:00,63.652,63.673,63.645,63.658,62660000.0
2009-01-06 21:00:00,63.673,63.681,63.641,63.643,12580000.0
2009-01-06 21:01:00,63.638,63.674,63.638,63.674,64900000.0
2009-01-06 21:02:00,63.685,63.685,63.649,63.649,91050000.0
2009-01-06 21:03:00,63.659,63.659,63.62,63.643,69900000.0
2009-01-06 21:04:00,63.639,63.671,63.635,63.671,45270000.0
2009-01-06 21:05:00,63.677,63.689,63.655,63.656,88980000.0
2009-01-06 21:06:00,63.662,63.668,63.597,63.597,107340000.0
2009-01-06 21:07:00,63.597,63.653,63.597,63.653,80570000.0
2009-01-06 21:08:00,63.666,63.669,63.648,63.648,50720000.0
2009-01-06 21:09:00,63.666,63.671,63.655,63.665,43990000.0
2009-01-06 21:10:00,63.662,63.691,63.662,63.683,77390000.0
2009-01-06 21:11:00,63.664,63.675,63.618,63.634,97390000.0
2009-01-06 21:12:00,63.631,63.631,63.604,63.617,119260000.0
2009-01-06 21:13:00,63.645,63.679,63.645,63.658,103690000.0
2009-01-06 21:14:00,63.668,63.682,63.648,63.676,115230000.0
2009-01-06 21:15:00,63.694,63.694,63.657,63.678,103700000.0
2009-01-06 21:16:00,63.661,63.693,63.661,63.687,59490000.0
2009-01-06 21:17:00,63.691,63.691,63.659,63.659,89280000.0
2009-01-06 21:18:00,63.682,63.692,63.649,63.692,67130000.0
2009-01-06 21:19:00,63.688,63.693,63.682,63.686,59070000.0
2009-01-06 21:20:00,63.668,63.675,63.662,63.668,58130000.0
2009-01-06 21:21:00,63.68,63.68,63.645,63.661,11120000.0
2009-01-06 21:22:00,63.658,63.705,63.658,63.701,115270000.0
2009-01-06 21:23:00,63.706,63.721,63.693,63.7,136630000.0
2009-01-06 21:24:00,63.721,63.739,63.697,63.734,109340000.0
2009-01-06 21:25:00,63.73,63.751,63.73,63.743,90560000.0
2009-01-06 21:26:00,63.756,63.773,63.754,63.766,87320000.0
2009-01-06 21:27:00,63.784,63.784,63.756,63.775,105300000.0
2009-01-06 21:28:00,63.773,63.789,63.764,63.764,10750000.0
2009-01-06 21:29:00,63.765,63.765,63.752,63.757,93490000.0
2009-01-06 21:30:00,63.776,63.776,63.762,63.766,61650000.0
2009-01-06 21:31:00,63.765,63.765,63.756,63.756,57050000.0
2009-01-06 21:32:00,63.753,63.754,63.738,63.754,101870000.0
2009-01-06 21:33:00,63.784,63.784,63.757,63.757,166980000.0
2009-01-06 21:34:00,63.745,63.76,63.74,63.74,136700000.0
2009-01-06 21:35:00,63.76,63.764,63.745,63.753,95370000.0
2009-01-06 21:36:00,63.754,63.771,63.749,63.749,74730000.0
2009-01-06 21:37:00,63.762,63.783,63.762,63.772,96470000.0
2009-01-06 21:38:00,63.775,63.786,63.775,63.776,87420000.0
2009-01-06 21:39:00,63.807,63.807,63.767,63.767,115510000.0
2009-01-06 21:40:00,63.766,63.782,63.765,63.782,142320000.0
2009-01-06 21:41:00,63.775,63.776,63.766,63.776,14870000.0
2009-01-06 21:42:00,63.789,63.789,63.773,63.778,128630000.0
2009-01-06 21:43:00,63.774,63.779,63.769,63.774,121030000.0
2009-01-06 21:44:00,63.768,63.779,63.768,63.778,111830000.0
2009-01-06 21:45:00,63.782,63.802,63.775,63.802,55660000.0
2009-01-06 21:46:00,63.818,63.821,63.809,63.819,53740000.0
2009-01-06 21:47:00,63.802,63.814,63.8,63.814,93710000.0
2009-01-06 21:48:00,63.834,63.846,63.822,63.838,109850000.0
2009-01-06 21:49:00,63.829,63.848,63.829,63.845,71840000.0
2009-01-06 21:50:00,63.841,63.845,63.831,63.845,101180000.0
2009-01-06 21:51:00,63.867,63.867,63.835,63.853,51100000.0
2009-01-06 21:52:00,63.867,63.867,63.844,63.857,118680000.0
2009-01-06 21:53:00,63.857,63.906,63.857,63.906,98710000.0
2009-01-06 21:54:00,63.934,63.934,63.891,63.891,73650000.0
2009-01-06 21:55:00,63.888,63.895,63.883,63.888,95810000.0
2009-01-06 21:56:00,63.882,63.885,63.877,63.877,78800000.0
2009-01-06 21:57:00,63.903,63.903,63.881,63.881,94460000.0
2009-01-06 21:58:00,63.874,63.883,63.868,63.868,126760000.0
2009-01-06 21:59:00,63.857,63.865,63.851,63.851,100720000.0
2009-01-06 22:00:00,63.872,63.872,63.835,63.852,63710000.0
2009-01-06 22:01:00,63.841,63.844,63.839,63.839,9580000.0
2009-01-06 22:02:00,63.83,63.844,63.827,63.828,66240000.0
2009-01-06 22:03:00,63.851,63.851,63.804,63.823,95050000.0
2009-01-06 22:04:00,63.816,63.823,63.81,63.817,57050000.0
2009-01-06 22:05:00,63.799,63.813,63.799,63.806,83580000.0
2009-01-06 22:06:00,63.821,63.821,63.787,63.799,119560000.0
2009-01-06 22:07:00,63.782,63.818,63.782,63.797,90690000.0
2009-01-06 22:08:00,63.803,63.804,63.791,63.804,67570000.0
2009-01-06 22:09:00,63.805,63.805,63.789,63.797,77230000.0
2009-01-06 22:10:00,63.783,63.783,63.759,63.775,90980000.0
2009-01-06 22:11:00,63.766,63.785,63.762,63.785,109210000.0
2009-01-06 22:12:00,63.783,63.794,63.767,63.777,102690000.0
2009-01-06 22:13:00,63.791,63.791,63.774,63.781,78960000.0
2009-01-06 22:14:00,63.76,63.773,63.76,63.761,28260000.0
2009-01-06 22:15:00,63.782,63.782,63.741,63.765,99790000.0
2009-01-06 22:16:00,63.757,63.763,63.746,63.75,119390000.0
2009-01-06 22:17:00,63.739,63.748,63.734,63.744,105800000.0
2009-01-06 22:18:00,63.761,63.761,63.743,63.746,119120000.0
2009-01-06 22:19:00,63.746,63.753,63.739,63.753,141450000.0
2009-01-06 22:20:00,63.748,63.752,63.742,63.742,108560000.0
2009-01-06 22:21:00,63.765,63.765,63.726,63.731,98280000.0
2009-01-06 22:22:00,63.738,63.751,63.733,63.746,120440000.0
2009-01-06 22:23:00,63.757,63.765,63.749,63.749,71360000.0
2009-01-06 22:24:00,63.767,63.771,63.746,63.767,73320000.0
2009-01-06 22:25:00,63.758,63.765,63.753,63.765,87550000.0
2009-01-06 22:26:00,63.758,63.768,63.758,63.765,89090000.0
2009-01-06 22:27:00,63.777,63.777,63.761,63.761,55270000.0
2009-01-06 22:28:00,63.745,63.757,63.699,63.703,115270000.0
2009-01-06 22:29:00,63.711,63.732,63.711,63.723,79550000.0
2009-01-06 22:30:00,63.708,63.726,63.669,63.696,92390000.0
2009-01-06 22:31:00,63.679,63.687,63.673,63.687,85050000.0
2009-01-06 22:32:00,63.693,63.719,63.693,63.699,75320000.0
2009-01-06 22:33:00,63.736,63.75,63.707,63.744,102100000.0
2009-01-06 22:34:00,63.751,63.751,63.715,63.745,97930000.0
2009-01-06 22:35:00,63.727,63.735,63.723,63.728,84070000.0
2009-01-06 22:36:00,63.761,63.761,63.705,63.728,88180000.0
2009-01-06 22:37:00,63.727,63.738,63.711,63.711,78320000.0
2009-01-06 22:38:00,63.714,63.714,63.693,63.693,81690000.0
2009-01-06 22:39:00,63.722,63.722,63.697,63.715,57830000.0
2009-01-06 22:40:00,63.719,63.722,63.708,63.717,113970000.0
2009-01-06 22:41:00,63.713,63.742,63.713,63.742,100670000.0
2009-01-06 22:42:00,63.772,63.772,63.746,63.758,113830000.0
2009-01-06 22:43:00,63.759,63.763,63.731,63.738,66450000.0
2009-01-06 22:44:00,63.727,63.727,63.72,63.725,69770000.0
2009-01-06 22:45:00,63.743,63.743,63.715,63.724,64640000.0
2009-01-06 22:46:00,63.718,63.726,63.718,63.725,121560000.0
2009-01-06 22:47:00,63.728,63.751,63.725,63.751,130530000.0
2009-01-06 22:48:00,63.745,63.745,63.721,63.736,90920000.0
2009-01-06 22:49:00,63.738,63.752,63.733,63.742,87950000.0
2009-01-06 22:50:00,63.735,63.757,63.729,63.742,100410000.0
2009-01-06 22:51:00,63.761,63.769,63.757,63.759,121850000.0
2009-01-06 22:52:00,63.726,63.745,63.72,63.745,83510000.0
2009-01-06 22:53:00,63.758,63.758,63.75,63.751,70860000.0
2009-01-06 22:54:00,63.776,63.776,63.759,63.759,37110000.0
2009-01-06 22:55:00,63.753,63.766,63.753,63.765,57130000.0
2009-01-06 22:56:00,63.749,63.756,63.743,63.748,83780000.0
2009-01-06 22:57:00,63.765,63.765,63.747,63.747,63500000.0
2009-01-06 22:58:00,63.758,63.773,63.753,63.773,71840000.0
2009-01-06 22:59:00,63.77,63.793,63.77,63.786,90980000.0
2009-01-06 23:00:00,63.769,63.783,63.764,63.775,72580000.0
2009-01-06 23:01:00,63.764,63.764,63.75,63.75,63030000.0
2009-01-06 23:02:00,63.756,63.756,63.736,63.739,74920000.0
2009-01-06 23:03:00,63.764,63.764,63.735,63.747,77130000.0
2009-01-06 23:04:00,63.738,63.75,63.725,63.743,96180000.0
2009-01-06 23:06:00,63.762,63.762,63.739,63.739,34840000.0
2009-01-06 23:07:00,63.743,63.745,63.739,63.745,61390000.0
2009-01-06 23:08:00,63.756,63.756,63.749,63.75,72180000.0
2009-01-06 23:09:00,63.777,63.777,63.759,63.759,80740000.0
2009-01-06 23:10:00,63.758,63.769,63.742,63.742,19920000.0
2009-01-06 23:11:00,63.731,63.739,63.731,63.738,45570000.0
2009-01-06 23:12:00,63.765,63.765,63.736,63.747,132260000.0
2009-01-06 23:13:00,63.756,63.757,63.749,63.749,128640000.0
2009-01-06 23:14:00,63.738,63.739,63.735,63.737,72650000.0
2009-01-06 23:15:00,63.776,63.78,63.769,63.77,80650000.0
2009-01-06 23:16:00,63.744,63.746,63.737,63.746,93450000.0
2009-01-06 23:17:00,63.736,63.755,63.733,63.747,102160000.0
2009-01-06 23:18:00,63.707,63.711,63.686,63.707,30310000.0
2009-01-06 23:19:00,63.7,63.706,63.7,63.7,37190000.0
2009-01-06 23:20:00,63.685,63.685,63.674,63.674,51950000.0
2009-01-06 23:21:00,63.693,63.693,63.666,63.666,6400000.0
2009-01-06 23:22:00,63.671,63.684,63.671,63.676,16370000.0
2009-01-06 23:23:00,63.67,63.686,63.67,63.686,60180000.0
2009-01-06 23:24:00,63.677,63.677,63.67,63.67,34260000.0
2009-01-06 23:25:00,63.652,63.667,63.652,63.667,95690000.0
2009-01-06 23:26:00,63.647,63.652,63.638,63.646,87970000.0
2009-01-06 23:27:00,63.676,63.676,63.663,63.663,33100000.0
2009-01-06 23:29:00,63.64,63.645,63.64,63.645,54150000.0
2009-01-06 23:30:00,63.663,63.663,63.647,63.657,86420000.0
2009-01-06 23:31:00,63.665,63.666,63.659,63.666,98700000.0
2009-01-06 23:32:00,63.658,63.666,63.651,63.651,84440000.0
2009-01-06 23:33:00,63.663,63.663,63.651,63.657,143020000.0
2009-01-06 23:34:00,63.666,63.666,63.658,63.666,79230000.0
2009-01-06 23:35:00,63.676,63.676,63.668,63.669,53850000.0
2009-01-06 23:36:00,63.684,63.684,63.67,63.676,46000000.0
2009-01-06 23:37:00,63.67,63.676,63.669,63.676,34670000.0
2009-01-06 23:38:00,63.698,63.699,63.695,63.697,54750000.0
2009-01-06 23:39:00,63.685,63.685,63.679,63.679,27770000.0
2009-01-06 23:40:00,63.684,63.684,63.672,63.677,17320000.0
2009-01-06 23:42:00,63.696,63.696,63.69,63.69,46370000.0
2009-01-06 23:43:00,63.669,63.669,63.667,63.668,59960000.0
2009-01-06 23:44:00,63.654,63.654,63.642,63.648,43030000.0
2009-01-06 23:45:00,63.659,63.673,63.647,63.648,58710000.0
2009-01-06 23:46:00,63.655,63.655,63.644,63.647,38260000.0
2009-01-06 23:47:00,63.657,63.657,63.649,63.657,88600000.0
2009-01-06 23:48:00,63.685,63.685,63.669,63.669,75290000.0
2009-01-06 23:49:00,63.657,63.661,63.647,63.647,67400000.0
2009-01-06 23:50:00,63.655,63.655,63.648,63.648,36330000.0
2009-01-06 23:51:00,63.673,63.673,63.65,63.65,20700000.0
2009-01-06 23:52:00,63.638,63.651,63.638,63.647,29000000.0
2009-01-06 23:53:00,63.644,63.674,63.644,63.674,76560000.0
2009-01-06 23:54:00,63.669,63.669,63.667,63.668,74340000.0
2009-01-06 23:55:00,63.643,63.655,63.643,63.649,37190000.0
2009-01-06 23:56:00,63.688,63.691,63.687,63.688,76710000.0
2009-01-06 23:57:00,63.676,63.676,63.654,63.654,106220000.0
2009-01-06 23:59:00,63.637,63.645,63.631,63.639,38690000.0
2009-01-07 00:00:00,63.666,63.666,63.652,63.652,28660000.0
2009-01-07 00:01:00,63.662,63.673,63.654,63.673,68950000.0
2009-01-07 00:02:00,63.66,63.675,63.66,63.675,105700000.0
2009-01-07 00:03:00,63.667,63.669,63.667,63.669,2820000.0
2009-01-07 00:04:00,63.669,63.67,63.666,63.668,80250000.0
2009-01-07 00:05:00,63.657,63.666,63.657,63.659,45330000.0
2009-01-07 00:06:00,63.68,63.68,63.644,63.648,93980000.0
2009-01-07 00:07:00,63.657,63.658,63.655,63.657,84260000.0
2009-01-07 00:08:00,63.665,63.67,63.661,63.661,71770000.0
2009-01-07 00:09:00,63.688,63.688,63.662,63.662,66620000.0
2009-01-07 00:10:00,63.667,63.67,63.667,63.667,120030000.0
2009-01-07 00:11:00,63.679,63.693,63.679,63.689,110640000.0
2009-01-07 00:12:00,63.706,63.707,63.7,63.7,101500000.0
2009-01-07 00:13:00,63.679,63.681,63.676,63.678,89560000.0
2009-01-07 00:14:00,63.657,63.659,63.654,63.656,82450000.0
2009-01-07 00:15:00,63.68,63.68,63.659,63.661,66490000.0
2009-01-07 00:16:00,63.65,63.657,63.65,63.651,104890000.0
2009-01-07 00:17:00,63.638,63.64,63.636,63.638,79680000.0
2009-01-07 00:18:00,63.664,63.664,63.65,63.65,78450000.0
2009-01-07 00:20:00,63.637,63.641,63.637,63.639,83900000.0
2009-01-07 00:21:00,63.647,63.649,63.642,63.646,70870000.0
2009-01-07 00:22:00,63.658,63.659,63.658,63.659,4320000.0
2009-01-07 00:23:00,63.648,63.656,63.648,63.649,96250000.0
2009-01-07 00:24:00,63.669,63.669,63.636,63.649,60230000.0
2009-01-07 00:25:00,63.641,63.649,63.64,63.64,95010000.0
2009-01-07 00:26:00,63.647,63.647,63.64,63.647,66760000.0
2009-01-07 00:27:00,63.639,63.641,63.636,63.638,131330000.0
2009-01-07 00:29:00,63.649,63.65,63.646,63.648,89870000.0
2009-01-07 00:30:00,63.662,63.662,63.634,63.634,65170000.0
2009-01-07 00:31:00,63.638,63.639,63.631,63.638,102360000.0
2009-01-07 00:32:00,63.63,63.645,63.63,63.637,76600000.0
2009-01-07 00:33:00,63.629,63.635,63.629,63.635,41950000.0
2009-01-07 00:34:00,63.627,63.629,63.627,63.628,23610000.0
2009-01-07 00:35:00,63.635,63.636,63.63,63.636,75290000.0
2009-01-07 00:36:00,63.646,63.646,63.63,63.63,42110000.0
2009-01-07 00:37:00,63.617,63.617,63.609,63.611,98310000.0
2009-01-07 00:38:00,63.62,63.633,63.618,63.633,133690000.0
2009-01-07 00:39:00,63.624,63.624,63.617,63.617,49630000.0
2009-01-07 00:40:00,63.605,63.605,63.582,63.585,59540000.0
2009-01-07 00:41:00,63.575,63.584,63.566,63.566,58490000.0
2009-01-07 00:42:00,63.592,63.592,63.577,63.577,15590000.0
2009-01-07 00:43:00,63.566,63.566,63.55,63.559,41100000.0
2009-01-07 00:44:00,63.55,63.577,63.55,63.577,61450000.0
2009-01-07 00:45:00,63.603,63.603,63.564,63.564,45420000.0
2009-01-07 00:46:00,63.541,63.541,63.405,63.476,72010000.0
2009-01-07 00:47:00,63.464,63.51,63.464,63.502,76170000.0
2009-01-07 00:48:00,63.49,63.502,63.467,63.502,53010000.0
2009-01-07 00:49:00,63.479,63.479,63.446,63.453,55560000.0
2009-01-07 00:50:00,63.443,63.479,63.443,63.473,62590000.0
2009-01-07 00:51:00,63.474,63.475,63.467,63.468,47240000.0
2009-01-07 00:52:00,63.449,63.468,63.449,63.463,46730000.0
2009-01-07 00:53:00,63.455,63.466,63.448,63.466,48560000.0
2009-01-07 00:54:00,63.498,63.5,63.488,63.488,96750000.0
2009-01-07 00:55:00,63.479,63.488,63.478,63.485,151230000.0
2009-01-07 00:56:00,63.476,63.478,63.469,63.469,78490000.0
2009-01-07 00:57:00,63.505,63.505,63.484,63.484,80640000.0
2009-01-07 00:58:00,63.493,63.497,63.49,63.49,45230000.0
2009-01-07 00:59:00,63.482,63.504,63.482,63.504,36450000.0
2009-01-07 01:00:00,63.496,63.496,63.482,63.489,46940000.0
2009-01-07 01:01:00,63.48,63.488,63.479,63.479,92560000.0
2009-01-07 01:02:00,63.488,63.488,63.468,63.476,109260000.0
2009-01-07 01:03:00,63.493,63.493,63.472,63.472,36140000.0
2009-01-07 01:04:00,63.474,63.474,63.452,63.452,44760000.0
2009-01-07 01:05:00,63.456,63.456,63.435,63.438,21660000.0
2009-01-07 01:06:00,63.453,63.453,63.424,63.433,42780000.0
2009-01-07 01:07:00,63.436,63.437,63.43,63.43,54840000.0
2009-01-07 01:08:00,63.438,63.44,63.437,63.438,72070000.0
2009-01-07 01:09:00,63.456,63.456,63.431,63.439,138770000.0
2009-01-07 01:10:00,63.428,63.435,63.42,63.428,84660000.0
2009-01-07 01:11:00,63.44,63.464,63.437,63.464,97140000.0
2009-01-07 01:12:00,63.453,63.455,63.443,63.45,98600000.0
2009-01-07 01:15:00,63.482,63.482,63.446,63.449,46130000.0
2009-01-07 01:16:00,63.455,63.457,63.45,63.45,31420000.0
2009-01-07 01:17:00,63.457,63.46,63.457,63.458,37530000.0
2009-01-07 01:18:00,63.482,63.482,63.444,63.444,36530000.0
2009-01-07 01:19:00,63.451,63.457,63.449,63.449,20890000.0
2009-01-07 01:20:00,63.456,63.456,63.45,63.456,41560000.0
2009-01-07 01:21:00,63.475,63.475,63.463,63.475,59430000.0
2009-01-07 01:22:00,63.482,63.482,63.468,63.468,101900000.0
2009-01-07 01:23:00,63.474,63.474,63.461,63.461,72780000.0
2009-01-07 01:24:00,63.486,63.486,63.47,63.47,68010000.0
2009-01-07 01:25:00,63.456,63.465,63.452,63.452,88910000.0
2009-01-07 01:26:00,63.44,63.453,63.433,63.447,127200000.0
2009-01-07 01:27:00,63.42,63.428,63.419,63.425,111320000.0
2009-01-07 01:28:00,63.415,63.422,63.41,63.419,139320000.0
2009-01-07 01:30:00,63.451,63.451,63.425,63.425,66770000.0
2009-01-07 01:31:00,63.427,63.436,63.423,63.436,86330000.0
2009-01-07 01:32:00,63.429,63.431,63.427,63.429,85000000.0
2009-01-07 01:33:00,63.475,63.475,63.447,63.45,71990000.0
2009-01-07 01:34:00,63.443,63.455,63.443,63.455,68530000.0
2009-01-07 01:35:00,63.47,63.493,63.466,63.493,75320000.0
2009-01-07 01:36:00,63.48,63.48,63.461,63.461,21810000.0
2009-01-07 01:37:00,63.43,63.43,63.344,63.344,72470000.0
2009-01-07 01:38:00,63.333,63.37,63.333,63.363,80900000.0
2009-01-07 01:39:00,63.356,63.361,63.335,63.348,114160000.0
2009-01-07 01:40:00,63.337,63.337,63.329,63.337,93090000.0
2009-01-07 01:41:00,63.336,63.372,63.336,63.366,73360000.0
2009-01-07 01:42:00,63.343,63.355,63.343,63.353,81230000.0
2009-01-07 01:43:00,63.37,63.376,63.37,63.371,72680000.0
2009-01-07 01:45:00,63.393,63.393,63.375,63.38,41260000.0
2009-01-07 01:46:00,63.365,63.365,63.355,63.365,11460000.0
2009-01-07 01:47:00,63.388,63.449,63.388,63.449,65790000.0
2009-01-07 01:48:00,63.447,63.462,63.432,63.432,74490000.0
2009-01-07 01:49:00,63.435,63.438,63.423,63.438,70220000.0
2009-01-07 01:50:00,63.426,63.433,63.413,63.413,56770000.0
2009-01-07 01:51:00,63.438,63.454,63.431,63.454,71150000.0
2009-01-07 01:52:00,63.469,63.485,63.469,63.485,51410000.0
2009-01-07 01:53:00,63.472,63.524,63.472,63.524,47590000.0
2009-01-07 01:54:00,63.515,63.521,63.492,63.492,84320000.0
2009-01-07 01:55:00,63.482,63.498,63.482,63.498,94910000.0
2009-01-07 01:56:00,63.511,63.514,63.479,63.514,77580000.0
2009-01-07 01:57:00,63.546,63.553,63.526,63.547,59890000.0
2009-01-07 01:58:00,63.538,63.545,63.53,63.53,62970000.0
2009-01-07 02:01:00,63.487,63.501,63.475,63.496,57150000.0
2009-01-07 02:02:00,63.508,63.527,63.506,63.527,63740000.0
2009-01-07 02:03:00,63.541,63.541,63.5,63.504,47630000.0
2009-01-07 02:04:00,63.487,63.493,63.472,63.48,51710000.0
2009-01-07 02:05:00,63.465,63.472,63.443,63.472,85570000.0
2009-01-07 02:06:00,63.471,63.486,63.45,63.486,96590000.0
2009-01-07 02:07:00,63.503,63.535,63.497,63.534,79270000.0
2009-01-07 02:08:00,63.545,63.564,63.535,63.535,58780000.0
2009-01-07 02:09:00,63.568,63.602,63.53,63.602,64570000.0
2009-01-07 02:10:00,63.601,63.659,63.601,63.656,66420000.0
2009-01-07 02:11:00,63.646,63.666,63.644,63.666,9120000.0
2009-01-07 02:12:00,63.666,63.666,63.645,63.647,87120000.0
2009-01-07 02:13:00,63.638,63.643,63.622,63.643,107470000.0
2009-01-07 02:14:00,63.636,63.637,63.629,63.636,89020000.0
2009-01-07 02:15:00,63.666,63.677,63.642,63.677,73730000.0
2009-01-07 02:16:00,63.659,63.668,63.614,63.614,72200000.0
2009-01-07 02:17:00,63.587,63.595,63.585,63.595,75190000.0
2009-01-07 02:18:00,63.622,63.622,63.579,63.582,49240000.0
2009-01-07 02:19:00,63.569,63.586,63.569,63.586,45250000.0
2009-01-07 02:20:00,63.594,63.594,63.574,63.586,85750000.0
2009-01-07 02:21:00,63.614,63.614,63.56,63.574,67270000.0
2009-01-07 02:22:00,63.552,63.552,63.534,63.537,70500000.0
2009-01-07 02:23:00,63.529,63.57,63.525,63.57,66860000.0
2009-01-07 02:24:00,63.566,63.566,63.542,63.548,56220000.0
2009-01-07 02:25:00,63.563,63.574,63.563,63.566,69800000.0
2009-01-07 02:26:00,63.562,63.593,63.562,63.589,51610000.0
2009-01-07 02:27:00,63.557,63.565,63.554,63.554,47210000.0
2009-01-07 02:28:00,63.552,63.552,63.503,63.524,88220000.0
2009-01-07 02:29:00,63.552,63.577,63.552,63.566,93870000.0
2009-01-07 02:30:00,63.61,63.61,63.559,63.587,78940000.0
2009-01-07 02:31:00,63.596,63.596,63.58,63.58,60340000.0
2009-01-07 02:32:00,63.57,63.576,63.569,63.57,60760000.0
2009-01-07 02:33:00,63.592,63.592,63.555,63.573,67940000.0
2009-01-07 02:34:00,63.555,63.555,63.546,63.546,9660000.0
2009-01-07 02:35:00,63.556,63.556,63.542,63.542,74390000.0
2009-01-07 02:36:00,63.55,63.55,63.543,63.543,4690000.0
2009-01-07 02:37:00,63.547,63.553,63.534,63.547,88100000.0
2009-01-07 02:38:00,63.554,63.565,63.546,63.559,61950000.0
2009-01-07 02:39:00,63.555,63.564,63.545,63.555,70040000.0
2009-01-07 02:40:00,63.569,63.577,63.568,63.577,68130000.0
2009-01-07 02:41:00,63.564,63.564,63.543,63.543,62290000.0
2009-01-07 02:42:00,63.532,63.55,63.532,63.54,71120000.0
2009-01-07 02:43:00,63.533,63.545,63.533,63.538,55520000.0
2009-01-07 02:44:00,63.548,63.564,63.548,63.564,45340000.0
2009-01-07 02:45:00,63.595,63.595,63.573,63.577,87280000.0
2009-01-07 02:46:00,63.61,63.7,63.602,63.696,98520000.0
2009-01-07 02:47:00,63.713,63.713,63.672,63.689,74680000.0
2009-01-07 02:48:00,63.709,63.738,63.683,63.735,59150000.0
2009-01-07 02:49:00,63.729,63.745,63.724,63.745,62970000.0
2009-01-07 02:50:00,63.758,63.76,63.744,63.751,62970000.0
2009-01-07 02:51:00,63.761,63.779,63.749,63.779,10890000.0
2009-01-07 02:52:00,63.777,63.79,63.775,63.779,13370000.0
2009-01-07 02:53:00,63.767,63.781,63.756,63.763,97810000.0
2009-01-07 02:54:00,63.763,63.773,63.682,63.682,77070000.0
2009-01-07 02:55:00,63.643,63.679,63.643,63.669,56610000.0
2009-01-07 02:56:00,63.679,63.69,63.657,63.668,64260000.0
2009-01-07 02:57:00,63.701,63.701,63.638,63.638,66980000.0
2009-01-07 02:58:00,63.615,63.655,63.614,63.655,9050000.0
2009-01-07 02:59:00,63.658,63.661,63.634,63.642,63990000.0
2009-01-07 03:00:00,63.666,63.666,63.643,63.653,6810000.0
2009-01-07 03:01:00,63.665,63.665,63.638,63.638,50920000.0
2009-01-07 03:02:00,63.64,63.64,63.604,63.627,50990000.0
2009-01-07 03:03:00,63.666,63.666,63.644,63.649,88050000.0
2009-01-07 03:04:00,63.649,63.649,63.587,63.587,95210000.0
2009-01-07 03:05:00,63.585,63.613,63.569,63.613,79860000.0
2009-01-07 03:06:00,63.603,63.625,63.536,63.612,60800000.0
2009-01-07 03:07:00,63.614,63.653,63.614,63.627,69110000.0
2009-01-07 03:08:00,63.638,63.649,63.615,63.621,64270000.0
2009-01-07 03:09:00,63.653,63.653,63.617,63.626,12420000.0
2009-01-07 03:10:00,63.651,63.675,63.651,63.675,2630000.0
2009-01-07 03:11:00,63.728,63.743,63.714,63.736,66850000.0
2009-01-07 03:12:00,63.704,63.704,63.645,63.646,11870000.0
2009-01-07 03:13:00,63.657,63.668,63.629,63.634,62740000.0
2009-01-07 03:14:00,63.619,63.63,63.603,63.621,57190000.0
2009-01-07 03:15:00,63.643,63.643,63.609,63.619,64890000.0
2009-01-07 03:16:00,63.623,63.623,63.6,63.615,56810000.0
2009-01-07 03:17:00,63.615,63.663,63.615,63.663,42880000.0
2009-01-07 03:18:00,63.656,63.657,63.649,63.655,86600000.0
2009-01-07 03:19:00,63.649,63.662,63.646,63.649,100250000.0
2009-01-07 03:20:00,63.659,63.674,63.647,63.674,77130000.0
2009-01-07 03:21:00,63.67,63.703,63.665,63.703,63800000.0
2009-01-07 03:22:00,63.716,63.716,63.69,63.69,62570000.0
2009-01-07 03:23:00,63.683,63.724,63.683,63.724,64210000.0
2009-01-07 03:24:00,63.746,63.746,63.719,63.719,3760000.0
2009-01-07 03:25:00,63.717,63.717,63.708,63.708,61100000.0
2009-01-07 03:26:00,63.713,63.713,63.694,63.706,66210000.0
2009-01-07 03:27:00,63.728,63.728,63.709,63.715,9830000.0
2009-01-07 03:29:00,63.732,63.743,63.722,63.743,82640000.0
2009-01-07 03:30:00,63.763,63.763,63.747,63.752,64920000.0
2009-01-07 03:31:00,63.741,63.747,63.738,63.738,67060000.0
2009-01-07 03:32:00,63.722,63.722,63.674,63.694,68860000.0
2009-01-07 03:33:00,63.714,63.714,63.698,63.701,12320000.0
2009-01-07 03:34:00,63.684,63.684,63.657,63.678,75710000.0
2009-01-07 03:35:00,63.685,63.693,63.674,63.688,54830000.0
2009-01-07 03:36:00,63.682,63.682,63.663,63.669,46440000.0
2009-01-07 03:37:00,63.678,63.678,63.659,63.659,88560000.0
2009-01-07 03:38:00,63.671,63.684,63.665,63.676,103680000.0
2009-01-07 03:39:00,63.661,63.674,63.652,63.667,83400000.0
2009-01-07 03:40:00,63.665,63.692,63.665,63.685,62950000.0
2009-01-07 03:42:00,63.707,63.707,63.7,63.7,68830000.0
2009-01-07 03:43:00,63.677,63.686,63.673,63.686,12610000.0
2009-01-07 03:44:00,63.682,63.706,63.682,63.706,70290000.0
2009-01-07 03:45:00,63.711,63.711,63.701,63.706,11310000.0
2009-01-07 03:46:00,63.721,63.734,63.715,63.727,96590000.0
2009-01-07 03:47:00,63.74,63.757,63.74,63.757,100640000.0
2009-01-07 03:48:00,63.773,63.773,63.705,63.705,80140000.0
2009-01-07 03:49:00,63.705,63.705,63.692,63.692,65510000.0
2009-01-07 03:50:00,63.683,63.695,63.683,63.695,65320000.0
2009-01-07 03:51:00,63.722,63.722,63.687,63.7,66580000.0
2009-01-07 03:52:00,63.69,63.695,63.689,63.689,13820000.0
2009-01-07 03:53:00,63.683,63.711,63.683,63.711,69030000.0
2009-01-07 03:54:00,63.707,63.707,63.698,63.698,53240000.0
2009-01-07 03:55:00,63.709,63.722,63.709,63.719,49740000.0
2009-01-07 03:56:00,63.711,63.726,63.711,63.717,85600000.0
2009-01-07 03:57:00,63.736,63.738,63.73,63.738,104920000.0
2009-01-07 03:58:00,63.748,63.754,63.74,63.74,77890000.0
2009-01-07 03:59:00,63.729,63.743,63.716,63.737,59330000.0
2009-01-07 04:00:00,63.754,63.754,63.715,63.729,67810000.0
2009-01-07 04:01:00,63.719,63.734,63.713,63.734,71480000.0
2009-01-07 04:02:00,63.732,63.732,63.718,63.725,10330000.0
2009-01-07 04:03:00,63.697,63.708,63.697,63.706,66820000.0
2009-01-07 04:04:00,63.701,63.731,63.698,63.717,78770000.0
2009-01-07 04:05:00,63.71,63.717,63.71,63.711,65930000.0
2009-01-07 04:06:00,63.724,63.724,63.703,63.708,61400000.0
2009-01-07 04:07:00,63.708,63.715,63.702,63.702,67210000.0
2009-01-07 04:08:00,63.71,63.734,63.71,63.734,54380000.0
2009-01-07 04:09:00,63.727,63.729,63.72,63.728,47290000.0
2009-01-07 04:10:00,63.73,63.746,63.73,63.744,86210000.0
2009-01-07 04:11:00,63.751,63.756,63.744,63.749,92410000.0
2009-01-07 04:12:00,63.758,63.763,63.743,63.757,82550000.0
2009-01-07 04:13:00,63.757,63.758,63.751,63.751,62440000.0
2009-01-07 04:14:00,63.758,63.758,63.749,63.749,64050000.0
2009-01-07 04:15:00,63.776,63.776,63.752,63.763,71140000.0
2009-01-07 04:16:00,63.733,63.752,63.727,63.752,11680000.0
2009-01-07 04:17:00,63.761,63.794,63.755,63.777,68000000.0
2009-01-07 04:18:00,63.78,63.78,63.738,63.752,65560000.0
2009-01-07 04:19:00,63.756,63.794,63.756,63.791,8830000.0
2009-01-07 04:20:00,63.795,63.795,63.78,63.78,65850000.0
2009-01-07 04:21:00,63.806,63.806,63.791,63.801,67580000.0
2009-01-07 04:22:00,63.786,63.801,63.782,63.801,9650000.0
2009-01-07 04:23:00,63.789,63.794,63.78,63.78,68460000.0
2009-01-07 04:24:00,63.804,63.804,63.773,63.799,73430000.0
2009-01-07 04:25:00,63.795,63.801,63.786,63.786,17470000.0
2009-01-07 04:26:00,63.789,63.812,63.783,63.807,79430000.0
2009-01-07 04:27:00,63.78,63.809,63.767,63.767,70060000.0
2009-01-07 04:28:00,63.764,63.801,63.764,63.794,85670000.0
2009-01-07 04:29:00,63.798,63.798,63.759,63.769,67060000.0
2009-01-07 04:30:00,63.783,63.783,63.752,63.759,62750000.0
2009-01-07 04:31:00,63.774,63.774,63.759,63.774,71270000.0
2009-01-07 04:32:00,63.762,63.762,63.714,63.745,49930000.0
2009-01-07 04:33:00,63.727,63.727,63.681,63.709,47800000.0
2009-01-07 04:34:00,63.691,63.736,63.691,63.726,85050000.0
2009-01-07 04:35:00,63.723,63.751,63.723,63.751,95300000.0
2009-01-07 04:36:00,63.772,63.772,63.742,63.758,80150000.0
2009-01-07 04:37:00,63.747,63.77,63.744,63.752,67610000.0
2009-01-07 04:38:00,63.729,63.738,63.708,63.725,64660000.0
2009-01-07 04:39:00,63.75,63.75,63.726,63.735,68490000.0
2009-01-07 04:40:00,63.75,63.766,63.738,63.738,13600000.0
2009-01-07 04:41:00,63.728,63.734,63.722,63.728,46230000.0
2009-01-07 04:42:00,63.74,63.74,63.703,63.717,30700000.0
2009-01-07 04:43:00,63.715,63.715,63.696,63.705,41770000.0
2009-01-07 04:44:00,63.732,63.769,63.706,63.737,93850000.0
2009-01-07 04:45:00,63.765,63.765,63.731,63.738,111400000.0
2009-01-07 04:46:00,63.716,63.74,63.706,63.706,34570000.0
2009-01-07 04:47:00,63.702,63.702,63.621,63.682,46240000.0
2009-01-07 04:48:00,63.705,63.727,63.687,63.727,19570000.0
2009-01-07 04:49:00,63.723,63.751,63.723,63.731,40370000.0
2009-01-07 04:50:00,63.738,63.761,63.726,63.73,54580000.0
2009-01-07 04:51:00,63.739,63.739,63.641,63.653,67540000.0
2009-01-07 04:52:00,63.671,63.699,63.654,63.687,138060000.0
2009-01-07 04:53:00,63.683,63.706,63.683,63.697,72670000.0
2009-01-07 04:54:00,63.713,63.713,63.673,63.673,94010000.0
2009-01-07 04:55:00,63.684,63.684,63.654,63.662,97150000.0
2009-01-07 04:56:00,63.665,63.665,63.644,63.649,99620000.0
2009-01-07 04:57:00,63.664,63.664,63.636,63.663,71360000.0
2009-01-07 04:58:00,63.659,63.684,63.653,63.675,41440000.0
2009-01-07 04:59:00,63.661,63.695,63.658,63.689,34750000.0
2009-01-07 05:00:00,63.732,63.732,63.696,63.696,40190000.0
2009-01-07 05:01:00,63.702,63.727,63.7,63.721,37940000.0
2009-01-07 05:02:00,63.705,63.73,63.691,63.71,22090000.0
2009-01-07 05:03:00,63.686,63.686,63.679,63.679,37430000.0
2009-01-07 05:04:00,63.684,63.684,63.671,63.671,48780000.0
2009-01-07 05:05:00,63.671,63.671,63.647,63.671,101390000.0
2009-01-07 05:06:00,63.667,63.678,63.638,63.641,73710000.0
2009-01-07 05:07:00,63.645,63.645,63.627,63.636,70750000.0
2009-01-07 05:08:00,63.641,63.672,63.641,63.672,82510000.0
2009-01-07 05:09:00,63.666,63.669,63.647,63.648,130320000.0
2009-01-07 05:10:00,63.661,63.682,63.654,63.674,102370000.0
2009-01-07 05:11:00,63.692,63.692,63.674,63.687,133530000.0
2009-01-07 05:12:00,63.702,63.703,63.682,63.694,112780000.0
2009-01-07 05:13:00,63.713,63.713,63.694,63.706,62490000.0
2009-01-07 05:14:00,63.696,63.702,63.687,63.699,88580000.0
2009-01-07 05:15:00,63.692,63.694,63.683,63.687,76150000.0
2009-01-07 05:16:00,63.674,63.691,63.674,63.686,72450000.0
2009-01-07 05:17:00,63.706,63.707,63.7,63.7,62510000.0
2009-01-07 05:18:00,63.713,63.713,63.678,63.689,79840000.0
2009-01-07 05:19:00,63.697,63.697,63.689,63.689,21420000.0
2009-01-07 05:20:00,63.673,63.701,63.673,63.694,73390000.0
2009-01-07 05:21:00,63.703,63.703,63.681,63.681,83690000.0
2009-01-07 05:22:00,63.69,63.699,63.682,63.688,116230000.0
2009-01-07 05:23:00,63.696,63.698,63.68,63.698,92130000.0
2009-01-07 05:24:00,63.685,63.685,63.666,63.669,75390000.0
2009-01-07 05:25:00,63.647,63.654,63.643,63.647,68450000.0
2009-01-07 05:26:00,63.638,63.653,63.635,63.64,77680000.0
2009-01-07 05:27:00,63.647,63.651,63.633,63.648,50470000.0
2009-01-07 05:28:00,63.629,63.644,63.629,63.638,42550000.0
2009-01-07 05:29:00,63.619,63.655,63.615,63.655,88280000.0
2009-01-07 05:30:00,63.658,63.658,63.606,63.614,59210000.0
2009-01-07 05:31:00,63.63,63.644,63.625,63.644,73530000.0
2009-01-07 05:32:00,63.621,63.635,63.621,63.621,75160000.0
2009-01-07 05:33:00,63.644,63.644,63.632,63.633,58570000.0
2009-01-07 05:34:00,63.643,63.643,63.624,63.636,76230000.0
2009-01-07 05:35:00,63.644,63.669,63.644,63.659,48620000.0
2009-01-07 05:36:00,63.669,63.669,63.644,63.644,52810000.0
2009-01-07 05:37:00,63.648,63.662,63.645,63.65,93450000.0
2009-01-07 05:38:00,63.66,63.675,63.653,63.666,97620000.0
2009-01-07 05:39:00,63.687,63.687,63.636,63.651,85540000.0
2009-01-07 05:40:00,63.645,63.645,63.618,63.621,63430000.0
2009-01-07 05:41:00,63.603,63.643,63.598,63.643,66550000.0
2009-01-07 05:42:00,63.62,63.633,63.614,63.62,71190000.0
2009-01-07 05:43:00,63.603,63.608,63.587,63.605,12480000.0
2009-01-07 05:44:00,63.611,63.623,63.605,63.623,67800000.0
2009-01-07 05:45:00,63.655,63.655,63.607,63.645,127690000.0
2009-01-07 05:46:00,63.632,63.674,63.632,63.674,97160000.0
2009-01-07 05:47:00,63.664,63.664,63.635,63.648,83710000.0
2009-01-07 05:48:00,63.653,63.653,63.626,63.63,61240000.0
2009-01-07 05:49:00,63.642,63.654,63.642,63.649,104470000.0
2009-01-07 05:50:00,63.654,63.679,63.645,63.667,80520000.0
2009-01-07 05:51:00,63.681,63.681,63.65,63.653,40450000.0
2009-01-07 05:52:00,63.648,63.653,63.635,63.648,23340000.0
2009-01-07 05:53:00,63.641,63.656,63.641,63.648,77860000.0
2009-01-07 05:54:00,63.674,63.674,63.641,63.641,38090000.0
2009-01-07 05:55:00,63.65,63.672,63.644,63.667,110480000.0
2009-01-07 05:56:00,63.677,63.683,63.663,63.674,127880000.0
2009-01-07 05:57:00,63.668,63.681,63.66,63.673,49830000.0
2009-01-07 05:58:00,63.657,63.665,63.649,63.657,53840000.0
2009-01-07 05:59:00,63.649,63.652,63.641,63.644,59120000.0
2009-01-07 06:00:00,63.661,63.666,63.649,63.649,102800000.0
2009-01-07 06:01:00,63.655,63.655,63.641,63.641,39570000.0
2009-01-07 06:02:00,63.659,63.674,63.643,63.674,58040000.0
2009-01-07 06:03:00,63.695,63.695,63.658,63.664,39390000.0
2009-01-07 06:04:00,63.656,63.658,63.643,63.658,73070000.0
2009-01-07 06:05:00,63.65,63.663,63.642,63.647,71240000.0
2009-01-07 06:06:00,63.671,63.671,63.628,63.666,46340000.0
2009-01-07 06:07:00,63.658,63.667,63.658,63.659,54840000.0
2009-01-07 06:08:00,63.651,63.663,63.646,63.663,59120000.0
2009-01-07 06:09:00,63.677,63.677,63.645,63.649,44350000.0
2009-01-07 06:10:00,63.662,63.662,63.642,63.647,38720000.0
2009-01-07 06:11:00,63.639,63.66,63.639,63.657,50910000.0
2009-01-07 06:12:00,63.655,63.663,63.652,63.657,94810000.0
2009-01-07 06:13:00,63.647,63.65,63.645,63.647,143290000.0
2009-01-07 06:15:00,63.673,63.673,63.646,63.658,78000000.0
2009-01-07 06:16:00,63.647,63.657,63.642,63.657,51660000.0
2009-01-07 06:17:00,63.64,63.647,63.64,63.641,31670000.0
2009-01-07 06:18:00,63.686,63.686,63.65,63.666,47060000.0
2009-01-07 06:19:00,63.666,63.666,63.651,63.658,96050000.0
2009-01-07 06:20:00,63.68,63.685,63.67,63.675,108780000.0
2009-01-07 06:21:00,63.677,63.678,63.675,63.678,32350000.0
2009-01-07 06:22:00,63.679,63.68,63.677,63.678,49360000.0
2009-01-07 06:23:00,63.674,63.674,63.653,63.673,20980000.0
2009-01-07 06:24:00,63.651,63.68,63.651,63.67,41810000.0
2009-01-07 06:25:00,63.676,63.678,63.671,63.676,53860000.0
2009-01-07 06:26:00,63.663,63.68,63.663,63.677,74280000.0
2009-01-07 06:27:00,63.722,63.722,63.663,63.663,141580000.0
2009-01-07 06:28:00,63.668,63.676,63.663,63.676,79520000.0
2009-01-07 06:29:00,63.662,63.675,63.662,63.675,97950000.0
2009-01-07 06:30:00,63.692,63.692,63.647,63.667,98950000.0
2009-01-07 06:31:00,63.656,63.656,63.642,63.642,106400000.0
2009-01-07 06:32:00,63.635,63.662,63.635,63.654,71550000.0
2009-01-07 06:33:00,63.643,63.66,63.632,63.647,44950000.0
2009-01-07 06:34:00,63.63,63.641,63.603,63.603,36750000.0
2009-01-07 06:35:00,63.607,63.617,63.603,63.608,41310000.0
2009-01-07 06:36:00,63.635,63.635,63.605,63.612,35770000.0
2009-01-07 06:37:00,63.617,63.625,63.615,63.618,22610000.0
2009-01-07 06:38:00,63.611,63.633,63.611,63.633,40860000.0
2009-01-07 06:39:00,63.627,63.634,63.615,63.618,54820000.0
2009-01-07 06:40:00,63.627,63.642,63.627,63.628,109610000.0
2009-01-07 06:41:00,63.635,63.637,63.628,63.628,71870000.0
2009-01-07 06:42:00,63.657,63.657,63.634,63.639,69060000.0
2009-01-07 06:43:00,63.629,63.652,63.629,63.645,84670000.0
2009-01-07 06:44:00,63.668,63.674,63.656,63.658,135730000.0
2009-01-07 06:45:00,63.669,63.669,63.633,63.633,106910000.0
2009-01-07 06:46:00,63.635,63.651,63.622,63.622,148210000.0
2009-01-07 06:47:00,63.62,63.624,63.611,63.624,121890000.0
2009-01-07 06:48:00,63.653,63.653,63.627,63.63,68770000.0
2009-01-07 06:49:00,63.637,63.637,63.63,63.63,99790000.0
2009-01-07 06:50:00,63.643,63.663,63.643,63.649,88040000.0
2009-01-07 06:51:00,63.633,63.652,63.627,63.641,77650000.0
2009-01-07 06:52:00,63.631,63.644,63.627,63.644,69080000.0
2009-01-07 06:53:00,63.641,63.655,63.641,63.655,74620000.0
2009-01-07 06:54:00,63.643,63.643,63.632,63.637,23770000.0
2009-01-07 06:55:00,63.63,63.644,63.63,63.63,80510000.0
2009-01-07 06:56:00,63.642,63.657,63.636,63.657,96860000.0
2009-01-07 06:57:00,63.647,63.651,63.636,63.638,113630000.0
2009-01-07 06:58:00,63.636,63.639,63.631,63.632,91530000.0
2009-01-07 06:59:00,63.643,63.643,63.624,63.638,80810000.0
2009-01-07 07:00:00,63.651,63.651,63.625,63.638,76830000.0
2009-01-07 07:01:00,63.639,63.645,63.638,63.645,86960000.0
2009-01-07 07:02:00,63.644,63.644,63.631,63.64,49890000.0
2009-01-07 07:03:00,63.66,63.66,63.637,63.639,49150000.0
2009-01-07 07:04:00,63.644,63.651,63.625,63.638,89660000.0
2009-01-07 07:05:00,63.619,63.635,63.619,63.626,70380000.0
2009-01-07 07:06:00,63.633,63.633,63.591,63.591,83600000.0
2009-01-07 07:07:00,63.598,63.603,63.591,63.598,69350000.0
2009-01-07 07:08:00,63.594,63.601,63.577,63.588,67650000.0
2009-01-07 07:09:00,63.575,63.575,63.561,63.568,82900000.0
2009-01-07 07:10:00,63.568,63.576,63.553,63.576,60870000.0
2009-01-07 07:11:00,63.557,63.594,63.557,63.594,52300000.0
2009-01-07 07:12:00,63.583,63.583,63.544,63.574,95470000.0
2009-01-07 07:13:00,63.559,63.573,63.555,63.566,107300000.0
2009-01-07 07:14:00,63.553,63.587,63.553,63.583,84210000.0
2009-01-07 07:15:00,63.606,63.606,63.576,63.598,64590000.0
2009-01-07 07:16:00,63.592,63.622,63.586,63.622,75790000.0
2009-01-07 07:17:00,63.616,63.618,63.611,63.612,76820000.0
2009-01-07 07:18:00,63.623,63.623,63.593,63.606,13380000.0
2009-01-07 07:19:00,63.626,63.626,63.611,63.624,103560000.0
2009-01-07 07:20:00,63.619,63.621,63.606,63.614,81550000.0
2009-01-07 07:21:00,63.634,63.634,63.625,63.629,65970000.0
2009-01-07 07:22:00,63.624,63.646,63.624,63.646,68010000.0
2009-01-07 07:23:00,63.638,63.646,63.63,63.646,66800000.0
2009-01-07 07:24:00,63.634,63.634,63.626,63.633,8630000.0
2009-01-07 07:25:00,63.624,63.634,63.623,63.634,9620000.0
2009-01-07 07:26:00,63.633,63.663,63.63,63.663,102110000.0
2009-01-07 07:27:00,63.655,63.655,63.635,63.64,67420000.0
2009-01-07 07:28:00,63.648,63.65,63.632,63.646,42420000.0
2009-01-07 07:29:00,63.633,63.64,63.621,63.621,35370000.0
2009-01-07 07:30:00,63.634,63.634,63.603,63.634,39000000.0
2009-01-07 07:31:00,63.622,63.659,63.62,63.654,38090000.0
2009-01-07 07:32:00,63.664,63.664,63.645,63.663,24310000.0
2009-01-07 07:33:00,63.654,63.654,63.632,63.645,37540000.0
2009-01-07 07:34:00,63.656,63.656,63.631,63.631,52610000.0
2009-01-07 07:35:00,63.621,63.634,63.621,63.634,108470000.0
2009-01-07 07:36:00,63.629,63.629,63.6,63.608,71870000.0
2009-01-07 07:37:00,63.6,63.623,63.592,63.623,72440000.0
2009-01-07 07:38:00,63.616,63.624,63.611,63.611,86780000.0
2009-01-07 07:39:00,63.646,63.646,63.616,63.627,136720000.0
2009-01-07 07:40:00,63.63,63.637,63.629,63.635,112470000.0
2009-01-07 07:41:00,63.634,63.64,63.633,63.638,155480000.0
2009-01-07 07:42:00,63.663,63.663,63.636,63.646,129530000.0
2009-01-07 07:43:00,63.641,63.663,63.641,63.65,60450000.0
2009-01-07 07:44:00,63.649,63.674,63.649,63.674,95150000.0
2009-01-07 07:45:00,63.684,63.684,63.652,63.652,79790000.0
2009-01-07 07:46:00,63.656,63.661,63.643,63.659,77630000.0
2009-01-07 07:47:00,63.668,63.671,63.667,63.668,67070000.0
2009-01-07 07:48:00,63.674,63.674,63.654,63.658,75150000.0
2009-01-07 07:49:00,63.653,63.672,63.653,63.672,25030000.0
2009-01-07 07:50:00,63.679,63.694,63.679,63.687,87580000.0
2009-01-07 07:51:00,63.707,63.728,63.688,63.699,90340000.0
2009-01-07 07:52:00,63.713,63.713,63.673,63.673,113410000.0
2009-01-07 07:53:00,63.672,63.674,63.656,63.674,95450000.0
2009-01-07 07:54:00,63.692,63.692,63.651,63.669,83050000.0
2009-01-07 07:55:00,63.673,63.673,63.617,63.622,80340000.0
2009-01-07 07:56:00,63.607,63.621,63.601,63.601,80240000.0
2009-01-07 07:57:00,63.622,63.622,63.592,63.592,50050000.0
2009-01-07 07:58:00,63.582,63.61,63.582,63.604,48230000.0
2009-01-07 07:59:00,63.594,63.594,63.566,63.585,91250000.0
2009-01-07 08:00:00,63.604,63.604,63.555,63.57,63160000.0
2009-01-07 08:01:00,63.598,63.611,63.578,63.579,82450000.0
2009-01-07 08:02:00,63.586,63.586,63.556,63.584,71440000.0
2009-01-07 08:03:00,63.579,63.589,63.563,63.563,62980000.0
2009-01-07 08:04:00,63.567,63.594,63.565,63.594,73020000.0
2009-01-07 08:05:00,63.573,63.604,63.573,63.604,59280000.0
2009-01-07 08:06:00,63.596,63.602,63.584,63.589,53000000.0
2009-01-07 08:07:00,63.601,63.601,63.576,63.593,93130000.0
2009-01-07 08:08:00,63.589,63.601,63.58,63.597,98930000.0
2009-01-07 08:09:00,63.577,63.595,63.576,63.595,85890000.0
2009-01-07 08:10:00,63.588,63.605,63.585,63.6,67830000.0
2009-01-07 08:11:00,63.59,63.613,63.59,63.606,70070000.0
2009-01-07 08:12:00,63.622,63.69,63.619,63.69,72440000.0
2009-01-07 08:13:00,63.635,63.653,63.613,63.613,18220000.0
2009-01-07 08:14:00,63.625,63.687,63.624,63.638,71930000.0
2009-01-07 08:15:00,63.625,63.631,63.612,63.619,71880000.0
2009-01-07 08:16:00,63.62,63.649,63.62,63.649,8830000.0
2009-01-07 08:17:00,63.635,63.646,63.628,63.634,16000000.0
2009-01-07 08:18:00,63.654,63.654,63.638,63.646,14680000.0
2009-01-07 08:19:00,63.644,63.644,63.626,63.636,22390000.0
2009-01-07 08:20:00,63.641,63.643,63.61,63.61,8350000.0
2009-01-07 08:21:00,63.625,63.625,63.585,63.585,15260000.0
2009-01-07 08:22:00,63.593,63.593,63.57,63.583,14090000.0
2009-01-07 08:23:00,63.58,63.604,63.58,63.604,16940000.0
2009-01-07 08:24:00,63.618,63.618,63.609,63.611,8260000.0
2009-01-07 08:25:00,63.601,63.605,63.584,63.595,13560000.0
2009-01-07 08:26:00,63.591,63.591,63.564,63.574,7180000.0
2009-01-07 08:27:00,63.57,63.57,63.555,63.556,9620000.0
2009-01-07 08:28:00,63.543,63.555,63.538,63.547,12400000.0
2009-01-07 08:29:00,63.549,63.549,63.526,63.526,8270000.0
2009-01-07 08:30:00,63.544,63.544,63.495,63.495,13190000.0
2009-01-07 08:31:00,63.502,63.502,63.482,63.493,13530000.0
2009-01-07 08:32:00,63.491,63.503,63.484,63.489,11460000.0
2009-01-07 08:33:00,63.512,63.512,63.489,63.498,11920000.0
2009-01-07 08:34:00,63.51,63.51,63.467,63.475,12780000.0
2009-01-07 08:35:00,63.453,63.462,63.44,63.442,11730000.0
2009-01-07 08:36:00,63.437,63.437,63.379,63.412,16530000.0
2009-01-07 08:37:00,63.424,63.424,63.404,63.412,10600000.0
2009-01-07 08:38:00,63.433,63.437,63.408,63.408,8640000.0
2009-01-07 08:39:00,63.416,63.416,63.395,63.414,12850000.0
2009-01-07 08:40:00,63.412,63.428,63.395,63.395,15440000.0
2009-01-07 08:41:00,63.405,63.426,63.403,63.411,13950000.0
2009-01-07 08:42:00,63.421,63.421,63.403,63.409,18250000.0
2009-01-07 08:43:00,63.412,63.418,63.394,63.404,15440000.0
2009-01-07 08:44:00,63.422,63.43,63.416,63.423,10190000.0
2009-01-07 08:45:00,63.448,63.456,63.441,63.456,20360000.0
2009-01-07 08:46:00,63.456,63.473,63.449,63.473,18440000.0
2009-01-07 08:47:00,63.482,63.482,63.468,63.474,12430000.0
2009-01-07 08:48:00,63.461,63.475,63.461,63.475,12030000.0
2009-01-07 08:49:00,63.461,63.482,63.461,63.481,16430000.0
2009-01-07 08:50:00,63.486,63.529,63.483,63.529,10910000.0
2009-01-07 08:51:00,63.52,63.52,63.501,63.512,9390000.0
2009-01-07 08:52:00,63.531,63.553,63.531,63.541,11300000.0
2009-01-07 08:53:00,63.555,63.565,63.542,63.549,11160000.0
2009-01-07 08:54:00,63.582,63.586,63.557,63.561,19380000.0
2009-01-07 08:55:00,63.572,63.593,63.572,63.576,10750000.0
2009-01-07 08:56:00,63.572,63.6,63.572,63.597,9600000.0
2009-01-07 08:57:00,63.61,63.61,63.578,63.586,12020000.0
2009-01-07 08:58:00,63.582,63.611,63.58,63.592,16380000.0
2009-01-07 08:59:00,63.584,63.599,63.564,63.564,16200000.0
2009-01-07 09:00:00,63.573,63.573,63.551,63.559,9390000.0
2009-01-07 09:01:00,63.557,63.595,63.555,63.555,14850000.0
2009-01-07 09:02:00,63.581,63.601,63.581,63.596,17920000.0
2009-01-07 09:03:00,63.602,63.63,63.594,63.627,18590000.0
2009-01-07 09:04:00,63.623,63.623,63.594,63.608,12580000.0
2009-01-07 09:05:00,63.61,63.621,63.596,63.604,14460000.0
2009-01-07 09:06:00,63.604,63.617,63.596,63.603,16190000.0
2009-01-07 09:07:00,63.598,63.634,63.598,63.626,15210000.0
2009-01-07 09:08:00,63.622,63.627,63.613,63.623,13570000.0
2009-01-07 09:09:00,63.631,63.656,63.631,63.656,10380000.0
2009-01-07 09:10:00,63.661,63.669,63.643,63.643,14290000.0
2009-01-07 09:11:00,63.638,63.638,63.621,63.625,10180000.0
2009-01-07 09:12:00,63.652,63.656,63.634,63.652,15770000.0
2009-01-07 09:13:00,63.655,63.655,63.613,63.618,11500000.0
2009-01-07 09:14:00,63.617,63.617,63.597,63.614,18410000.0
2009-01-07 09:15:00,63.629,63.635,63.61,63.621,65930000.0
2009-01-07 09:16:00,63.617,63.636,63.617,63.627,74710000.0
2009-01-07 09:17:00,63.638,63.656,63.631,63.656,85730000.0
2009-01-07 09:18:00,63.642,63.643,63.61,63.643,114400000.0
2009-01-07 09:19:00,63.647,63.647,63.604,63.604,111780000.0
2009-01-07 09:20:00,63.585,63.585,63.547,63.578,112540000.0
2009-01-07 09:21:00,63.573,63.608,63.571,63.608,100910000.0
2009-01-07 09:22:00,63.605,63.616,63.598,63.614,35220000.0
2009-01-07 09:23:00,63.623,63.623,63.608,63.613,15600000.0
2009-01-07 09:24:00,63.64,63.64,63.581,63.587,76160000.0
2009-01-07 09:25:00,63.588,63.618,63.581,63.605,108110000.0
2009-01-07 09:26:00,63.617,63.62,63.596,63.608,66250000.0
2009-01-07 09:27:00,63.607,63.607,63.552,63.552,109340000.0
2009-01-07 09:28:00,63.536,63.552,63.533,63.549,104770000.0
2009-01-07 09:29:00,63.547,63.573,63.527,63.573,99570000.0
2009-01-07 09:30:00,63.595,63.595,63.563,63.589,85730000.0
2009-01-07 09:31:00,63.576,63.576,63.509,63.532,89710000.0
2009-01-07 09:32:00,63.516,63.557,63.516,63.525,84680000.0
2009-01-07 09:33:00,63.553,63.556,63.52,63.534,63100000.0
2009-01-07 09:34:00,63.54,63.563,63.523,63.535,123900000.0
2009-01-07 09:35:00,63.531,63.554,63.516,63.554,74050000.0
2009-01-07 09:36:00,63.57,63.57,63.521,63.528,91140000.0
2009-01-07 09:37:00,63.54,63.57,63.537,63.565,96090000.0
2009-01-07 09:38:00,63.555,63.571,63.512,63.533,83780000.0
2009-01-07 09:39:00,63.518,63.548,63.507,63.544,120410000.0
2009-01-07 09:40:00,63.556,63.559,63.538,63.545,100460000.0
2009-01-07 09:41:00,63.524,63.543,63.512,63.532,69080000.0
2009-01-07 09:42:00,63.535,63.567,63.527,63.549,57880000.0
2009-01-07 09:43:00,63.563,63.571,63.555,63.556,73270000.0
2009-01-07 09:44:00,63.566,63.575,63.561,63.568,66480000.0
2009-01-07 09:45:00,63.586,63.591,63.563,63.591,91290000.0
2009-01-07 09:46:00,63.588,63.592,63.569,63.57,61860000.0
2009-01-07 09:47:00,63.562,63.591,63.562,63.569,44170000.0
2009-01-07 09:48:00,63.592,63.592,63.541,63.541,76450000.0
2009-01-07 09:49:00,63.544,63.56,63.53,63.53,102240000.0
2009-01-07 09:50:00,63.533,63.545,63.523,63.53,80000000.0
2009-01-07 09:51:00,63.554,63.554,63.528,63.54,46280000.0
2009-01-07 09:52:00,63.531,63.558,63.528,63.556,36600000.0
2009-01-07 09:53:00,63.542,63.562,63.533,63.562,72380000.0
2009-01-07 09:54:00,63.55,63.561,63.504,63.504,89110000.0
2009-01-07 09:55:00,63.49,63.507,63.465,63.479,119930000.0
2009-01-07 09:56:00,63.469,63.506,63.462,63.504,101050000.0
2009-01-07 09:57:00,63.515,63.515,63.465,63.471,96970000.0
2009-01-07 09:58:00,63.454,63.526,63.454,63.484,103490000.0
2009-01-07 09:59:00,63.471,63.523,63.463,63.519,60590000.0
2009-01-07 10:00:00,63.537,63.549,63.516,63.535,89580000.0
2009-01-07 10:01:00,63.508,63.529,63.508,63.526,58760000.0
2009-01-07 10:02:00,63.539,63.559,63.522,63.522,56940000.0
2009-01-07 10:03:00,63.549,63.558,63.515,63.524,58730000.0
2009-01-07 10:04:00,63.522,63.537,63.5,63.51,77130000.0
2009-01-07 10:05:00,63.508,63.519,63.489,63.519,111690000.0
2009-01-07 10:06:00,63.531,63.531,63.486,63.486,131770000.0
2009-01-07 10:07:00,63.485,63.492,63.468,63.468,118270000.0
2009-01-07 10:08:00,63.459,63.473,63.459,63.467,90000000.0
2009-01-07 10:09:00,63.48,63.48,63.453,63.456,83310000.0
2009-01-07 10:10:00,63.455,63.494,63.455,63.493,102150000.0
2009-01-07 10:11:00,63.475,63.525,63.475,63.524,132860000.0
2009-01-07 10:12:00,63.547,63.56,63.525,63.558,94930000.0
2009-01-07 10:13:00,63.548,63.57,63.525,63.57,68580000.0
2009-01-07 10:14:00,63.572,63.572,63.52,63.52,60480000.0
2009-01-07 10:15:00,63.539,63.539,63.483,63.483,101190000.0
2009-01-07 10:16:00,63.501,63.501,63.472,63.498,159220000.0
2009-01-07 10:17:00,63.48,63.517,63.48,63.513,132580000.0
2009-01-07 10:18:00,63.514,63.516,63.482,63.498,98020000.0
2009-01-07 10:19:00,63.471,63.493,63.471,63.493,70110000.0
2009-01-07 10:20:00,63.509,63.509,63.479,63.479,83570000.0
2009-01-07 10:21:00,63.497,63.497,63.455,63.477,89520000.0
2009-01-07 10:22:00,63.461,63.461,63.411,63.411,108490000.0
2009-01-07 10:23:00,63.432,63.475,63.403,63.41,137620000.0
2009-01-07 10:24:00,63.446,63.459,63.428,63.459,109210000.0
2009-01-07 10:25:00,63.451,63.465,63.444,63.444,124040000.0
2009-01-07 10:26:00,63.468,63.468,63.439,63.452,123230000.0
2009-01-07 10:27:00,63.455,63.455,63.405,63.43,109510000.0
2009-01-07 10:28:00,63.432,63.447,63.41,63.41,56790000.0
2009-01-07 10:29:00,63.427,63.433,63.401,63.433,45980000.0
2009-01-07 10:30:00,63.426,63.426,63.393,63.415,91900000.0
2009-01-07 10:31:00,63.398,63.435,63.396,63.415,109790000.0
2009-01-07 10:32:00,63.409,63.44,63.403,63.44,66040000.0
2009-01-07 10:33:00,63.45,63.46,63.433,63.457,97660000.0
2009-01-07 10:34:00,63.456,63.456,63.423,63.427,50230000.0
2009-01-07 10:35:00,63.444,63.448,63.41,63.448,118650000.0
2009-01-07 10:36:00,63.469,63.527,63.452,63.52,95050000.0
2009-01-07 10:37:00,63.533,63.533,63.507,63.52,72260000.0
2009-01-07 10:38:00,63.533,63.572,63.517,63.543,93010000.0
2009-01-07 10:39:00,63.512,63.512,63.446,63.446,67050000.0
2009-01-07 10:40:00,63.447,63.465,63.412,63.412,94260000.0
2009-01-07 10:41:00,63.375,63.387,63.354,63.36,110320000.0
2009-01-07 10:42:00,63.37,63.37,63.318,63.33,92420000.0
2009-01-07 10:43:00,63.322,63.354,63.322,63.354,66380000.0
2009-01-07 10:44:00,63.333,63.382,63.333,63.382,52400000.0
2009-01-07 10:45:00,63.383,63.383,63.313,63.343,65050000.0
2009-01-07 10:46:00,63.328,63.34,63.303,63.314,87260000.0
2009-01-07 10:47:00,63.302,63.315,63.259,63.308,53740000.0
2009-01-07 10:48:00,63.32,63.326,63.274,63.305,78360000.0
2009-01-07 10:49:00,63.312,63.312,63.292,63.307,114000000.0
2009-01-07 10:50:00,63.284,63.3,63.18,63.18,85680000.0
2009-01-07 10:51:00,63.201,63.215,63.124,63.143,63340000.0
2009-01-07 10:52:00,63.147,63.199,63.147,63.199,74400000.0
2009-01-07 10:53:00,63.213,63.23,63.194,63.23,86910000.0
2009-01-07 10:54:00,63.226,63.231,63.204,63.228,103130000.0
2009-01-07 10:55:00,63.224,63.246,63.224,63.238,88470000.0
2009-01-07 10:56:00,63.235,63.252,63.212,63.252,78930000.0
2009-01-07 10:57:00,63.237,63.237,63.17,63.175,23960000.0
2009-01-07 10:58:00,63.182,63.237,63.182,63.226,98400000.0
2009-01-07 10:59:00,63.232,63.232,63.194,63.194,114360000.0
2009-01-07 11:00:00,63.215,63.215,63.187,63.197,109440000.0
2009-01-07 11:01:00,63.209,63.221,63.193,63.214,109450000.0
2009-01-07 11:02:00,63.214,63.217,63.184,63.202,138240000.0
2009-01-07 11:03:00,63.227,63.254,63.208,63.254,102870000.0
2009-01-07 11:04:00,63.246,63.276,63.246,63.259,88390000.0
2009-01-07 11:05:00,63.261,63.261,63.244,63.251,116720000.0
2009-01-07 11:06:00,63.282,63.282,63.246,63.267,69910000.0
2009-01-07 11:07:00,63.289,63.302,63.274,63.283,77500000.0
2009-01-07 11:08:00,63.295,63.321,63.287,63.321,84380000.0
2009-01-07 11:09:00,63.33,63.33,63.302,63.312,80010000.0
2009-01-07 11:10:00,63.314,63.314,63.287,63.291,54830000.0
2009-01-07 11:11:00,63.279,63.295,63.279,63.287,99000000.0
2009-01-07 11:12:00,63.302,63.302,63.251,63.254,79260000.0
2009-01-07 11:13:00,63.23,63.25,63.215,63.22,86740000.0
2009-01-07 11:14:00,63.21,63.216,63.201,63.216,78790000.0
2009-01-07 11:15:00,63.219,63.241,63.202,63.241,65860000.0
2009-01-07 11:16:00,63.217,63.232,63.21,63.21,99640000.0
2009-01-07 11:17:00,63.218,63.253,63.218,63.243,101200000.0
2009-01-07 11:18:00,63.274,63.274,63.226,63.257,82940000.0
2009-01-07 11:19:00,63.284,63.284,63.255,63.258,78430000.0
2009-01-07 11:20:00,63.272,63.328,63.272,63.315,70580000.0
2009-01-07 11:21:00,63.343,63.343,63.284,63.291,74960000.0
2009-01-07 11:22:00,63.287,63.297,63.272,63.291,51010000.0
2009-01-07 11:23:00,63.276,63.276,63.259,63.259,104500000.0
2009-01-07 11:24:00,63.264,63.266,63.223,63.231,95010000.0
2009-01-07 11:25:00,63.231,63.239,63.161,63.173,110750000.0
2009-01-07 11:26:00,63.157,63.17,63.14,63.149,63140000.0
2009-01-07 11:27:00,63.163,63.167,63.131,63.132,63200000.0
2009-01-07 11:28:00,63.102,63.11,63.074,63.084,66510000.0
2009-01-07 11:29:00,63.064,63.082,63.046,63.082,121370000.0
2009-01-07 11:30:00,63.068,63.096,63.047,63.066,123720000.0
2009-01-07 11:31:00,63.058,63.071,63.051,63.067,84640000.0
2009-01-07 11:32:00,63.072,63.093,63.065,63.072,87810000.0
2009-01-07 11:33:00,63.093,63.105,63.076,63.081,101700000.0
2009-01-07 11:34:00,63.095,63.144,63.095,63.144,121890000.0
2009-01-07 11:35:00,63.147,63.165,63.145,63.165,77600000.0
2009-01-07 11:36:00,63.179,63.19,63.158,63.161,66930000.0
2009-01-07 11:37:00,63.148,63.167,63.087,63.087,33140000.0
2009-01-07 11:38:00,63.079,63.09,63.064,63.086,54430000.0
2009-01-07 11:39:00,63.104,63.105,63.081,63.105,83520000.0
2009-01-07 11:40:00,63.095,63.095,63.074,63.095,61560000.0
2009-01-07 11:41:00,63.103,63.129,63.103,63.118,62060000.0
2009-01-07 11:42:00,63.128,63.149,63.098,63.11,86940000.0
2009-01-07 11:43:00,63.121,63.167,63.108,63.152,67970000.0
2009-01-07 11:44:00,63.154,63.165,63.145,63.165,69880000.0
2009-01-07 11:45:00,63.191,63.191,63.116,63.116,72160000.0
2009-01-07 11:46:00,63.121,63.131,63.115,63.119,69130000.0
2009-01-07 11:47:00,63.099,63.115,63.099,63.115,86530000.0
2009-01-07 11:48:00,63.134,63.135,63.121,63.135,78660000.0
2009-01-07 11:49:00,63.153,63.153,63.131,63.144,39990000.0
2009-01-07 11:50:00,63.146,63.162,63.131,63.157,65200000.0
2009-01-07 11:51:00,63.165,63.165,63.144,63.151,71630000.0
2009-01-07 11:52:00,63.16,63.181,63.155,63.166,83010000.0
2009-01-07 11:53:00,63.181,63.193,63.156,63.161,61210000.0
2009-01-07 11:54:00,63.17,63.202,63.146,63.202,43250000.0
2009-01-07 11:55:00,63.202,63.241,63.202,63.235,117310000.0
2009-01-07 11:56:00,63.221,63.229,63.192,63.206,113910000.0
2009-01-07 11:57:00,63.231,63.231,63.207,63.217,71190000.0
2009-01-07 11:58:00,63.222,63.228,63.201,63.225,75580000.0
2009-01-07 11:59:00,63.237,63.246,63.206,63.22,97630000.0
2009-01-07 12:00:00,63.228,63.228,63.18,63.192,100590000.0
2009-01-07 12:01:00,63.176,63.176,63.16,63.16,31080000.0
2009-01-07 12:02:00,63.173,63.206,63.173,63.204,35920000.0
2009-01-07 12:03:00,63.232,63.232,63.188,63.21,47910000.0
2009-01-07 12:04:00,63.185,63.201,63.185,63.199,15780000.0
2009-01-07 12:05:00,63.193,63.22,63.188,63.217,30890000.0
2009-01-07 12:06:00,63.198,63.214,63.195,63.214,63870000.0
2009-01-07 12:07:00,63.207,63.211,63.196,63.208,31800000.0
2009-01-07 12:08:00,63.195,63.195,63.169,63.193,91480000.0
2009-01-07 12:09:00,63.182,63.182,63.161,63.176,88710000.0
2009-01-07 12:10:00,63.186,63.186,63.164,63.176,29480000.0
2009-01-07 12:11:00,63.155,63.172,63.136,63.159,49280000.0
2009-01-07 12:12:00,63.168,63.179,63.144,63.179,51700000.0
2009-01-07 12:13:00,63.17,63.2,63.17,63.198,84470000.0
2009-01-07 12:14:00,63.193,63.199,63.167,63.171,98880000.0
2009-01-07 12:15:00,63.188,63.227,63.169,63.203,79950000.0
2009-01-07 12:16:00,63.21,63.295,63.21,63.258,134470000.0
2009-01-07 12:17:00,63.273,63.273,63.248,63.255,65590000.0
2009-01-07 12:18:00,63.278,63.278,63.238,63.246,51510000.0
2009-01-07 12:19:00,63.236,63.246,63.217,63.225,39200000.0
2009-01-07 12:20:00,63.226,63.226,63.195,63.216,33410000.0
2009-01-07 12:21:00,63.223,63.23,63.204,63.21,50710000.0
2009-01-07 12:22:00,63.224,63.256,63.221,63.246,29530000.0
2009-01-07 12:23:00,63.256,63.281,63.247,63.281,17840000.0
2009-01-07 12:24:00,63.318,63.33,63.278,63.33,53830000.0
2009-01-07 12:25:00,63.332,63.354,63.332,63.347,52230000.0
2009-01-07 12:26:00,63.354,63.36,63.335,63.356,60860000.0
2009-01-07 12:27:00,63.342,63.385,63.342,63.385,38740000.0
2009-01-07 12:28:00,63.397,63.397,63.384,63.386,57840000.0
2009-01-07 12:29:00,63.39,63.396,63.337,63.337,33900000.0
2009-01-07 12:30:00,63.346,63.36,63.323,63.346,87430000.0
2009-01-07 12:31:00,63.385,63.385,63.356,63.357,70310000.0
2009-01-07 12:32:00,63.355,63.356,63.326,63.337,66440000.0
2009-01-07 12:33:00,63.324,63.328,63.312,63.318,35700000.0
2009-01-07 12:34:00,63.322,63.325,63.263,63.295,21080000.0
2009-01-07 12:35:00,63.307,63.348,63.289,63.348,29050000.0
2009-01-07 12:36:00,63.393,63.393,63.362,63.362,70890000.0
2009-01-07 12:37:00,63.371,63.409,63.359,63.388,67590000.0
2009-01-07 12:38:00,63.372,63.372,63.324,63.364,32620000.0
2009-01-07 12:39:00,63.381,63.381,63.335,63.335,68680000.0
2009-01-07 12:40:00,63.344,63.344,63.333,63.339,106210000.0
2009-01-07 12:41:00,63.327,63.364,63.327,63.364,52640000.0
2009-01-07 12:42:00,63.358,63.365,63.343,63.351,46110000.0
2009-01-07 12:43:00,63.358,63.359,63.357,63.358,30350000.0
2009-01-07 12:44:00,63.36,63.362,63.333,63.333,63180000.0
2009-01-07 12:45:00,63.355,63.355,63.295,63.326,100080000.0
2009-01-07 12:46:00,63.319,63.336,63.314,63.336,66810000.0
2009-01-07 12:47:00,63.313,63.353,63.313,63.353,71860000.0
2009-01-07 12:48:00,63.363,63.363,63.341,63.35,40390000.0
2009-01-07 12:49:00,63.337,63.34,63.323,63.327,90460000.0
2009-01-07 12:50:00,63.34,63.348,63.332,63.337,82970000.0
2009-01-07 12:51:00,63.348,63.348,63.311,63.315,75160000.0
2009-01-07 12:52:00,63.313,63.313,63.293,63.303,67720000.0
2009-01-07 12:53:00,63.269,63.289,63.255,63.278,111660000.0
2009-01-07 12:54:00,63.308,63.308,63.289,63.306,103550000.0
2009-01-07 12:55:00,63.306,63.306,63.282,63.282,95900000.0
2009-01-07 12:56:00,63.292,63.308,63.283,63.306,92750000.0
2009-01-07 12:57:00,63.278,63.29,63.276,63.287,76450000.0
2009-01-07 12:58:00,63.284,63.291,63.272,63.286,68730000.0
2009-01-07 12:59:00,63.294,63.294,63.272,63.272,105680000.0
2009-01-07 13:00:00,63.294,63.3,63.262,63.278,70890000.0
2009-01-07 13:01:00,63.288,63.302,63.285,63.291,82680000.0
2009-01-07 13:02:00,63.299,63.312,63.294,63.306,72880000.0
2009-01-07 13:03:00,63.312,63.314,63.283,63.314,83260000.0
2009-01-07 13:04:00,63.311,63.311,63.264,63.264,67660000.0
2009-01-07 13:05:00,63.266,63.268,63.241,63.241,63490000.0
2009-01-07 13:06:00,63.263,63.263,63.247,63.251,102930000.0
2009-01-07 13:07:00,63.232,63.237,63.189,63.226,61620000.0
2009-01-07 13:08:00,63.225,63.242,63.207,63.207,91050000.0
2009-01-07 13:09:00,63.211,63.211,63.146,63.16,65690000.0
2009-01-07 13:10:00,63.18,63.207,63.169,63.205,119650000.0
2009-01-07 13:11:00,63.202,63.242,63.202,63.214,108300000.0
2009-01-07 13:12:00,63.231,63.239,63.198,63.235,89780000.0
2009-01-07 13:13:00,63.24,63.253,63.226,63.244,75470000.0
2009-01-07 13:14:00,63.252,63.252,63.216,63.224,110250000.0
2009-01-07 13:15:00,63.231,63.231,63.204,63.218,82990000.0
2009-01-07 13:16:00,63.215,63.253,63.215,63.241,43590000.0
2009-01-07 13:17:00,63.227,63.238,63.202,63.227,21410000.0
2009-01-07 13:18:00,63.215,63.215,63.196,63.198,85700000.0
2009-01-07 13:19:00,63.199,63.212,63.193,63.193,38190000.0
2009-01-07 13:20:00,63.201,63.226,63.186,63.226,112160000.0
2009-01-07 13:21:00,63.238,63.27,63.214,63.254,127740000.0
2009-01-07 13:22:00,63.245,63.245,63.214,63.24,48150000.0
2009-01-07 13:23:00,63.239,63.242,63.229,63.229,66100000.0
2009-01-07 13:24:00,63.242,63.242,63.216,63.216,63170000.0
2009-01-07 13:25:00,63.24,63.285,63.238,63.241,106200000.0
2009-01-07 13:26:00,63.251,63.251,63.224,63.224,41990000.0
2009-01-07 13:27:00,63.25,63.25,63.224,63.242,65200000.0
2009-01-07 13:28:00,63.257,63.257,63.241,63.249,39300000.0
2009-01-07 13:29:00,63.242,63.273,63.206,63.206,72160000.0
2009-01-07 13:30:00,63.221,63.241,63.184,63.192,68590000.0
2009-01-07 13:31:00,63.195,63.212,63.177,63.185,49730000.0
2009-01-07 13:32:00,63.205,63.248,63.205,63.248,57170000.0
2009-01-07 13:33:00,63.288,63.288,63.24,63.25,60510000.0
2009-01-07 13:34:00,63.244,63.279,63.244,63.266,54050000.0
2009-01-07 13:35:00,63.27,63.27,63.211,63.218,41800000.0
2009-01-07 13:36:00,63.254,63.304,63.254,63.291,49210000.0
2009-01-07 13:37:00,63.298,63.302,63.267,63.297,104310000.0
2009-01-07 13:38:00,63.27,63.284,63.27,63.272,144530000.0
2009-01-07 13:39:00,63.314,63.32,63.31,63.31,77500000.0
2009-01-07 13:40:00,63.296,63.296,63.27,63.27,80060000.0
2009-01-07 13:41:00,63.259,63.272,63.254,63.26,52980000.0
2009-01-07 13:42:00,63.275,63.275,63.255,63.258,34790000.0
2009-01-07 13:43:00,63.252,63.266,63.252,63.266,47080000.0
2009-01-07 13:44:00,63.244,63.266,63.244,63.251,94680000.0
2009-01-07 13:45:00,63.258,63.258,63.239,63.245,112890000.0
2009-01-07 13:46:00,63.255,63.259,63.237,63.24,38510000.0
2009-01-07 13:47:00,63.22,63.224,63.148,63.188,43120000.0
2009-01-07 13:48:00,63.212,63.22,63.17,63.22,22430000.0
2009-01-07 13:49:00,63.227,63.227,63.22,63.227,43780000.0
2009-01-07 13:50:00,63.223,63.242,63.223,63.229,57030000.0
2009-01-07 13:51:00,63.253,63.253,63.226,63.238,71050000.0
2009-01-07 13:52:00,63.252,63.267,63.252,63.267,135690000.0
2009-01-07 13:53:00,63.28,63.293,63.272,63.281,74980000.0
2009-01-07 13:54:00,63.303,63.303,63.276,63.287,95690000.0
2009-01-07 13:55:00,63.275,63.286,63.275,63.279,105570000.0
2009-01-07 13:56:00,63.287,63.287,63.28,63.28,108130000.0
2009-01-07 13:57:00,63.305,63.305,63.284,63.29,76300000.0
2009-01-07 13:58:00,63.281,63.294,63.281,63.294,46160000.0
2009-01-07 13:59:00,63.275,63.283,63.262,63.262,38440000.0
2009-01-07 14:00:00,63.282,63.282,63.253,63.269,41450000.0
2009-01-07 14:01:00,63.243,63.243,63.215,63.235,35160000.0
2009-01-07 14:02:00,63.243,63.27,63.243,63.257,22250000.0
2009-01-07 14:03:00,63.285,63.285,63.265,63.268,38490000.0
2009-01-07 14:04:00,63.272,63.284,63.272,63.284,53910000.0
2009-01-07 14:05:00,63.28,63.31,63.28,63.31,100920000.0
2009-01-07 14:06:00,63.303,63.303,63.283,63.283,79270000.0
2009-01-07 14:08:00,63.305,63.308,63.3,63.3,82370000.0
2009-01-07 14:09:00,63.287,63.29,63.267,63.278,141270000.0
2009-01-07 14:10:00,63.267,63.277,63.263,63.276,108070000.0
2009-01-07 14:11:00,63.264,63.275,63.255,63.275,136580000.0
2009-01-07 14:12:00,63.284,63.284,63.269,63.269,122470000.0
2009-01-07 14:13:00,63.271,63.279,63.255,63.277,62800000.0
2009-01-07 14:14:00,63.289,63.289,63.287,63.289,91750000.0
2009-01-07 14:15:00,63.285,63.285,63.265,63.278,84700000.0
2009-01-07 14:16:00,63.289,63.295,63.275,63.295,80340000.0
2009-01-07 14:17:00,63.289,63.305,63.283,63.305,66600000.0
2009-01-07 14:18:00,63.315,63.315,63.293,63.293,69560000.0
2009-01-07 14:19:00,63.299,63.32,63.283,63.283,23330000.0
2009-01-07 14:20:00,63.292,63.292,63.274,63.28,80130000.0
2009-01-07 14:21:00,63.285,63.294,63.275,63.289,84010000.0
2009-01-07 14:22:00,63.275,63.329,63.275,63.297,118580000.0
2009-01-07 14:23:00,63.305,63.313,63.294,63.294,90840000.0
2009-01-07 14:24:00,63.309,63.32,63.304,63.316,79180000.0
2009-01-07 14:25:00,63.341,63.37,63.337,63.343,72340000.0
2009-01-07 14:26:00,63.348,63.352,63.333,63.333,87490000.0
2009-01-07 14:27:00,63.347,63.383,63.327,63.373,49490000.0
2009-01-07 14:28:00,63.387,63.401,63.384,63.397,49500000.0
2009-01-07 14:29:00,63.411,63.411,63.35,63.371,83820000.0
2009-01-07 14:30:00,63.365,63.38,63.354,63.376,65500000.0
2009-01-07 14:31:00,63.369,63.374,63.362,63.367,82280000.0
2009-01-07 14:32:00,63.341,63.364,63.335,63.364,72490000.0
2009-01-07 14:33:00,63.381,63.381,63.344,63.35,58330000.0
2009-01-07 14:34:00,63.352,63.352,63.325,63.331,74930000.0
2009-01-07 14:35:00,63.337,63.344,63.33,63.33,53860000.0
2009-01-07 14:36:00,63.354,63.354,63.338,63.347,52030000.0
2009-01-07 14:37:00,63.362,63.373,63.362,63.369,93180000.0
2009-01-07 14:38:00,63.379,63.385,63.373,63.385,98050000.0
2009-01-07 14:39:00,63.408,63.408,63.382,63.382,85810000.0
2009-01-07 14:40:00,63.371,63.384,63.371,63.379,64490000.0
2009-01-07 14:41:00,63.389,63.403,63.385,63.387,69220000.0
2009-01-07 14:42:00,63.403,63.403,63.383,63.399,74220000.0
2009-01-07 14:43:00,63.389,63.397,63.389,63.397,9010000.0
2009-01-07 14:44:00,63.399,63.399,63.397,63.398,39100000.0
2009-01-07 14:45:00,63.408,63.408,63.333,63.362,111880000.0
2009-01-07 14:46:00,63.367,63.376,63.361,63.373,133290000.0
2009-01-07 14:47:00,63.362,63.382,63.362,63.382,44980000.0
2009-01-07 14:48:00,63.396,63.396,63.379,63.379,59420000.0
2009-01-07 14:49:00,63.37,63.378,63.369,63.373,64340000.0
2009-01-07 14:50:00,63.366,63.379,63.366,63.377,107390000.0
2009-01-07 14:51:00,63.418,63.418,63.41,63.41,38210000.0
2009-01-07 14:52:00,63.368,63.378,63.362,63.378,60770000.0
2009-01-07 14:53:00,63.376,63.376,63.361,63.361,39960000.0
2009-01-07 14:54:00,63.377,63.377,63.37,63.376,78890000.0
2009-01-07 14:55:00,63.387,63.387,63.379,63.379,73470000.0
2009-01-07 14:56:00,63.382,63.386,63.33,63.344,50470000.0
2009-01-07 14:57:00,63.346,63.35,63.324,63.336,55100000.0
2009-01-07 14:58:00,63.35,63.363,63.343,63.348,61440000.0
2009-01-07 14:59:00,63.342,63.345,63.33,63.345,54150000.0
2009-01-07 15:00:00,63.361,63.361,63.341,63.353,48300000.0
2009-01-07 15:01:00,63.34,63.359,63.34,63.352,48950000.0
2009-01-07 15:02:00,63.353,63.353,63.331,63.331,112470000.0
2009-01-07 15:03:00,63.361,63.361,63.323,63.342,148720000.0
2009-01-07 15:04:00,63.328,63.339,63.324,63.33,76730000.0
2009-01-07 15:05:00,63.319,63.337,63.319,63.337,79340000.0
2009-01-07 15:06:00,63.354,63.357,63.325,63.332,47070000.0
2009-01-07 15:07:00,63.333,63.333,63.298,63.329,34300000.0
2009-01-07 15:08:00,63.321,63.333,63.318,63.333,43420000.0
2009-01-07 15:09:00,63.344,63.344,63.316,63.328,90170000.0
2009-01-07 15:10:00,63.341,63.346,63.329,63.336,108010000.0
2009-01-07 15:11:00,63.353,63.353,63.325,63.333,35020000.0
2009-01-07 15:12:00,63.353,63.353,63.326,63.338,49030000.0
2009-01-07 15:13:00,63.343,63.347,63.31,63.332,21860000.0
2009-01-07 15:14:00,63.328,63.341,63.317,63.328,41270000.0
2009-01-07 15:15:00,63.356,63.356,63.143,63.143,63910000.0
2009-01-07 15:16:00,63.115,63.167,63.115,63.161,73400000.0
2009-01-07 15:17:00,63.147,63.149,63.023,63.023,140910000.0
2009-01-07 15:18:00,63.01,63.01,62.933,62.981,80600000.0
2009-01-07 15:19:00,63.008,63.04,63.006,63.027,95750000.0
2009-01-07 15:20:00,63.045,63.105,63.045,63.103,97550000.0
2009-01-07 15:21:00,63.143,63.176,63.13,63.157,104820000.0
2009-01-07 15:22:00,63.173,63.235,63.153,63.18,70380000.0
2009-01-07 15:23:00,63.182,63.187,63.141,63.148,42270000.0
2009-01-07 15:24:00,63.177,63.177,63.113,63.113,40210000.0
2009-01-07 15:25:00,63.114,63.141,63.101,63.127,38430000.0
2009-01-07 15:26:00,63.128,63.128,63.079,63.115,35740000.0
2009-01-07 15:27:00,63.13,63.13,63.071,63.096,22190000.0
2009-01-07 15:28:00,63.093,63.093,63.072,63.072,41370000.0
2009-01-07 15:29:00,63.063,63.126,63.063,63.086,56750000.0
2009-01-07 15:30:00,63.083,63.129,63.079,63.095,108500000.0
2009-01-07 15:31:00,63.08,63.08,63.053,63.069,74510000.0
2009-01-07 15:32:00,63.064,63.083,63.063,63.063,70550000.0
2009-01-07 15:33:00,63.066,63.073,63.045,63.066,91760000.0
2009-01-07 15:34:00,63.068,63.079,63.03,63.032,129170000.0
2009-01-07 15:35:00,63.042,63.068,63.035,63.035,106580000.0
2009-01-07 15:36:00,63.04,63.05,63.01,63.033,148710000.0
2009-01-07 15:37:00,63.023,63.05,62.973,62.99,125480000.0
2009-01-07 15:38:00,62.961,62.972,62.937,62.959,63900000.0
2009-01-07 15:39:00,62.984,62.984,62.944,62.984,87450000.0
2009-01-07 15:40:00,62.973,62.992,62.973,62.981,82920000.0
2009-01-07 15:41:00,62.992,63.014,62.985,62.985,71860000.0
2009-01-07 15:42:00,62.999,63.013,62.978,63.013,73490000.0
2009-01-07 15:43:00,63.015,63.08,63.015,63.08,79160000.0
2009-01-07 15:44:00,63.09,63.09,63.046,63.057,21890000.0
2009-01-07 15:45:00,63.075,63.089,63.024,63.048,78140000.0
2009-01-07 15:46:00,63.055,63.07,63.037,63.05,83330000.0
2009-01-07 15:47:00,63.063,63.08,63.054,63.07,109450000.0
2009-01-07 15:48:00,63.092,63.163,63.088,63.138,91300000.0
2009-01-07 15:49:00,63.156,63.156,63.142,63.148,76500000.0
2009-01-07 15:50:00,63.142,63.142,63.121,63.121,72620000.0
2009-01-07 15:51:00,63.133,63.14,63.11,63.133,81120000.0
2009-01-07 15:52:00,63.142,63.188,63.141,63.17,53400000.0
2009-01-07 15:53:00,63.179,63.191,63.172,63.187,48210000.0
2009-01-07 15:54:00,63.202,63.202,63.168,63.179,84280000.0
2009-01-07 15:55:00,63.183,63.203,63.176,63.203,63690000.0
2009-01-07 15:56:00,63.212,63.212,63.182,63.182,74460000.0
2009-01-07 15:57:00,63.194,63.194,63.167,63.194,75460000.0
2009-01-07 15:58:00,63.192,63.223,63.192,63.223,64370000.0
2009-01-07 15:59:00,63.215,63.217,63.201,63.217,67200000.0
2009-01-07 16:00:00,63.229,63.229,63.146,63.174,54450000.0
2009-01-07 16:01:00,63.157,63.176,63.135,63.144,46750000.0
2009-01-07 16:02:00,63.124,63.124,63.029,63.036,89090000.0
2009-01-07 16:03:00,63.052,63.052,63.009,63.02,104600000.0
2009-01-07 16:04:00,63.023,63.043,63.014,63.037,80290000.0
2009-01-07 16:05:00,63.028,63.056,63.024,63.056,70220000.0
2009-01-07 16:06:00,63.077,63.079,63.048,63.067,67890000.0
2009-01-07 16:07:00,63.071,63.082,63.071,63.072,74560000.0
2009-01-07 16:08:00,63.09,63.127,63.09,63.103,16540000.0
2009-01-07 16:09:00,63.103,63.104,63.075,63.088,94460000.0
2009-01-07 16:10:00,63.075,63.082,63.064,63.069,27610000.0
2009-01-07 16:11:00,63.073,63.073,63.056,63.069,67770000.0
2009-01-07 16:12:00,63.095,63.102,63.07,63.102,33690000.0
2009-01-07 16:13:00,63.098,63.109,63.084,63.097,100660000.0
2009-01-07 16:14:00,63.105,63.105,63.091,63.093,80950000.0
2009-01-07 16:15:00,63.108,63.115,63.094,63.108,27250000.0
2009-01-07 16:16:00,63.106,63.113,63.093,63.113,49250000.0
2009-01-07 16:17:00,63.113,63.143,63.113,63.143,57330000.0
2009-01-07 16:18:00,63.155,63.163,63.13,63.141,75730000.0
2009-01-07 16:19:00,63.145,63.145,63.131,63.136,92360000.0
2009-01-07 16:20:00,63.153,63.153,63.133,63.148,82680000.0
2009-01-07 16:21:00,63.166,63.166,63.134,63.147,142110000.0
2009-01-07 16:22:00,63.159,63.179,63.153,63.179,71440000.0
2009-01-07 16:23:00,63.195,63.202,63.182,63.196,52390000.0
2009-01-07 16:24:00,63.223,63.225,63.188,63.194,40000000.0
2009-01-07 16:25:00,63.184,63.202,63.184,63.188,31390000.0
2009-01-07 16:26:00,63.196,63.224,63.193,63.207,57550000.0
2009-01-07 16:27:00,63.22,63.222,63.181,63.182,22960000.0
2009-01-07 16:28:00,63.161,63.179,63.161,63.176,16730000.0
2009-01-07 16:29:00,63.187,63.195,63.172,63.178,54370000.0
2009-01-07 16:30:00,63.203,63.203,63.183,63.188,51390000.0
2009-01-07 16:31:00,63.204,63.242,63.204,63.221,56290000.0
2009-01-07 16:32:00,63.241,63.262,63.235,63.25,37880000.0
2009-01-07 16:33:00,63.264,63.264,63.228,63.262,53460000.0
2009-01-07 16:34:00,63.268,63.28,63.265,63.278,32550000.0
2009-01-07 16:35:00,63.26,63.263,63.251,63.251,90220000.0
2009-01-07 16:36:00,63.28,63.28,63.214,63.214,74280000.0
2009-01-07 16:37:00,63.214,63.229,63.198,63.199,63350000.0
2009-01-07 16:38:00,63.185,63.188,63.165,63.171,33510000.0
2009-01-07 16:39:00,63.172,63.172,63.118,63.128,20600000.0
2009-01-07 16:40:00,63.143,63.143,63.122,63.122,26430000.0
2009-01-07 16:41:00,63.123,63.123,63.085,63.106,72510000.0
2009-01-07 16:42:00,63.116,63.116,63.103,63.104,66520000.0
2009-01-07 16:43:00,63.108,63.124,63.102,63.118,34190000.0
2009-01-07 16:44:00,63.132,63.162,63.125,63.157,71470000.0
2009-01-07 16:45:00,63.171,63.2,63.168,63.195,101570000.0
2009-01-07 16:46:00,63.214,63.214,63.167,63.167,55920000.0
2009-01-07 16:47:00,63.168,63.174,63.145,63.151,41700000.0
2009-01-07 16:48:00,63.172,63.173,63.145,63.173,27250000.0
2009-01-07 16:49:00,63.173,63.173,63.152,63.152,62850000.0
2009-01-07 16:50:00,63.174,63.174,63.152,63.152,104950000.0
2009-01-07 16:51:00,63.175,63.175,63.135,63.172,67380000.0
2009-01-07 16:52:00,63.162,63.185,63.162,63.167,76450000.0
2009-01-07 16:53:00,63.162,63.187,63.162,63.185,38740000.0
2009-01-07 16:54:00,63.2,63.202,63.184,63.188,89700000.0
2009-01-07 16:55:00,63.192,63.199,63.177,63.177,83510000.0
2009-01-07 16:56:00,63.169,63.198,63.169,63.192,76620000.0
2009-01-07 16:57:00,63.213,63.213,63.185,63.206,64540000.0
2009-01-07 16:58:00,63.203,63.209,63.16,63.179,119910000.0
2009-01-07 16:59:00,63.176,63.19,63.173,63.179,110990000.0
2009-01-07 17:00:00,63.171,63.179,63.155,63.174,91840000.0
2009-01-07 17:01:00,63.181,63.187,63.178,63.178,92060000.0
2009-01-07 17:02:00,63.174,63.184,63.162,63.168,84510000.0
2009-01-07 17:03:00,63.191,63.191,63.153,63.163,66040000.0
2009-01-07 17:04:00,63.148,63.148,63.102,63.106,98750000.0
2009-01-07 17:05:00,63.078,63.095,63.064,63.072,78050000.0
2009-01-07 17:06:00,63.076,63.076,63.037,63.073,77350000.0
2009-01-07 17:07:00,63.075,63.084,63.071,63.082,70740000.0
2009-01-07 17:08:00,63.091,63.091,63.055,63.062,87340000.0
2009-01-07 17:09:00,63.083,63.083,63.057,63.083,69320000.0
2009-01-07 17:10:00,63.071,63.084,63.069,63.069,66280000.0
2009-01-07 17:11:00,63.063,63.12,63.063,63.12,98750000.0
2009-01-07 17:12:00,63.14,63.14,63.093,63.101,69110000.0
2009-01-07 17:13:00,63.109,63.113,63.089,63.106,86740000.0
2009-01-07 17:14:00,63.119,63.133,63.109,63.11,70320000.0
2009-01-07 17:15:00,63.108,63.119,63.078,63.079,129960000.0
2009-01-07 17:16:00,63.051,63.07,63.047,63.067,97610000.0
2009-01-07 17:17:00,63.066,63.069,63.055,63.065,87150000.0
2009-01-07 17:18:00,63.083,63.083,63.037,63.046,59840000.0
2009-01-07 17:19:00,63.027,63.032,63.014,63.027,105850000.0
2009-01-07 17:20:00,63.021,63.026,63.011,63.018,73760000.0
2009-01-07 17:21:00,63.031,63.031,62.969,62.983,42630000.0
2009-01-07 17:22:00,62.968,62.985,62.96,62.97,24410000.0
2009-01-07 17:23:00,62.931,62.953,62.914,62.914,77990000.0
2009-01-07 17:24:00,62.927,62.94,62.907,62.926,40990000.0
2009-01-07 17:25:00,62.935,62.941,62.922,62.937,108980000.0
2009-01-07 17:26:00,62.948,62.952,62.932,62.944,129330000.0
2009-01-07 17:27:00,62.962,62.979,62.945,62.963,50850000.0
2009-01-07 17:28:00,62.99,63.003,62.98,63.003,59530000.0
2009-01-07 17:29:00,63.021,63.029,63.014,63.021,66850000.0
2009-01-07 17:30:00,63.036,63.036,62.983,62.983,110500000.0
2009-01-07 17:31:00,62.985,62.985,62.972,62.979,41770000.0
2009-01-07 17:32:00,62.964,62.992,62.964,62.965,61430000.0
2009-01-07 17:33:00,62.972,62.972,62.925,62.925,39190000.0
2009-01-07 17:34:00,62.929,62.929,62.889,62.901,70790000.0
2009-01-07 17:35:00,62.911,62.929,62.899,62.909,71530000.0
2009-01-07 17:36:00,62.927,62.945,62.907,62.913,48720000.0
2009-01-07 17:37:00,62.926,62.948,62.9,62.933,58320000.0
2009-01-07 17:38:00,62.956,62.964,62.938,62.949,60500000.0
2009-01-07 17:39:00,62.954,62.954,62.935,62.946,51730000.0
2009-01-07 17:40:00,62.941,62.959,62.94,62.947,47070000.0
2009-01-07 17:41:00,62.96,62.969,62.954,62.964,52510000.0
2009-01-07 17:42:00,63.004,63.004,62.975,62.988,102850000.0
2009-01-07 17:43:00,62.962,62.991,62.962,62.986,144370000.0
2009-01-07 17:44:00,62.996,63.022,62.995,63.018,85860000.0
2009-01-07 17:45:00,63.024,63.024,63.005,63.019,82660000.0
2009-01-07 17:46:00,63.028,63.04,63.022,63.037,49480000.0
2009-01-07 17:47:00,63.043,63.05,63.032,63.04,31000000.0
2009-01-07 17:48:00,63.046,63.049,63.025,63.03,45030000.0
2009-01-07 17:49:00,63.023,63.079,63.02,63.079,97970000.0
2009-01-07 17:50:00,63.08,63.093,63.072,63.079,110680000.0
2009-01-07 17:51:00,63.079,63.079,63.036,63.044,36100000.0
2009-01-07 17:52:00,63.032,63.055,63.032,63.038,47680000.0
2009-01-07 17:53:00,63.044,63.047,63.019,63.038,22340000.0
2009-01-07 17:54:00,63.043,63.043,62.991,62.991,44460000.0
2009-01-07 17:55:00,62.972,62.99,62.958,62.967,68670000.0
2009-01-07 17:56:00,62.955,62.955,62.92,62.953,74740000.0
2009-01-07 17:57:00,62.96,62.96,62.895,62.895,132230000.0
2009-01-07 17:58:00,62.902,62.928,62.902,62.908,78570000.0
2009-01-07 17:59:00,62.923,63.008,62.923,62.993,99030000.0
2009-01-07 18:00:00,63.003,63.005,62.966,62.966,99640000.0
2009-01-07 18:01:00,62.976,62.984,62.968,62.971,104730000.0
2009-01-07 18:02:00,62.969,62.969,62.923,62.923,73340000.0
2009-01-07 18:03:00,62.953,62.953,62.908,62.909,41680000.0
2009-01-07 18:04:00,62.911,62.923,62.856,62.864,35360000.0
2009-01-07 18:05:00,62.875,62.881,62.844,62.844,37650000.0
2009-01-07 18:06:00,62.865,62.885,62.844,62.885,39320000.0
2009-01-07 18:07:00,62.879,62.9,62.878,62.892,21800000.0
2009-01-07 18:08:00,62.894,62.909,62.886,62.892,43910000.0
2009-01-07 18:09:00,62.88,62.909,62.878,62.903,56550000.0
2009-01-07 18:10:00,62.884,62.902,62.87,62.875,100980000.0
2009-01-07 18:11:00,62.896,62.918,62.875,62.901,69620000.0
2009-01-07 18:12:00,62.934,62.934,62.903,62.91,69710000.0
2009-01-07 18:13:00,62.913,62.924,62.902,62.902,84710000.0
2009-01-07 18:14:00,62.904,62.904,62.884,62.903,136850000.0
2009-01-07 18:15:00,62.901,62.938,62.901,62.938,103080000.0
2009-01-07 18:16:00,62.941,62.941,62.898,62.928,147290000.0
2009-01-07 18:17:00,62.911,62.927,62.893,62.921,124380000.0
2009-01-07 18:18:00,62.942,62.943,62.908,62.943,60810000.0
2009-01-07 18:19:00,62.935,62.939,62.903,62.903,86530000.0
2009-01-07 18:20:00,62.889,62.898,62.889,62.897,85230000.0
2009-01-07 18:21:00,62.914,62.915,62.892,62.892,79980000.0
2009-01-07 18:22:00,62.913,62.929,62.913,62.921,69770000.0
2009-01-07 18:23:00,62.916,62.924,62.91,62.91,71540000.0
2009-01-07 18:24:00,62.924,62.925,62.912,62.925,21130000.0
2009-01-07 18:25:00,62.927,62.933,62.923,62.929,77430000.0
2009-01-07 18:26:00,62.913,62.936,62.913,62.936,87100000.0
2009-01-07 18:27:00,62.944,62.944,62.913,62.928,115990000.0
2009-01-07 18:28:00,62.925,62.933,62.907,62.92,98280000.0
2009-01-07 18:29:00,62.928,62.933,62.922,62.929,77160000.0
2009-01-07 18:30:00,62.958,62.958,62.941,62.941,77820000.0
2009-01-07 18:31:00,62.929,62.935,62.922,62.929,78810000.0
2009-01-07 18:32:00,62.924,62.924,62.904,62.91,48560000.0
2009-01-07 18:33:00,62.939,62.953,62.926,62.953,45460000.0
2009-01-07 18:34:00,62.954,62.963,62.933,62.942,84700000.0
2009-01-07 18:35:00,62.928,62.95,62.927,62.949,69100000.0
2009-01-07 18:36:00,62.952,62.952,62.919,62.929,77600000.0
2009-01-07 18:37:00,62.917,62.923,62.912,62.918,73460000.0
2009-01-07 18:38:00,62.911,62.922,62.904,62.909,63770000.0
2009-01-07 18:39:00,62.936,62.936,62.924,62.928,77030000.0
2009-01-07 18:40:00,62.94,62.954,62.933,62.941,53340000.0
2009-01-07 18:41:00,62.947,62.954,62.935,62.954,51950000.0
2009-01-07 18:42:00,62.975,62.981,62.957,62.96,92240000.0
2009-01-07 18:43:00,62.967,62.974,62.954,62.968,104160000.0
2009-01-07 18:44:00,62.969,62.98,62.962,62.977,86930000.0
2009-01-07 18:45:00,62.994,62.994,62.974,62.974,64210000.0
2009-01-07 18:46:00,62.984,62.999,62.977,62.978,71200000.0
2009-01-07 18:47:00,62.971,62.984,62.97,62.98,71260000.0
2009-01-07 18:48:00,63.001,63.004,62.987,62.993,14090000.0
2009-01-07 18:49:00,63.005,63.005,62.967,62.981,37120000.0
2009-01-07 18:50:00,62.979,62.998,62.968,62.971,58760000.0
2009-01-07 18:51:00,62.992,63.001,62.977,62.983,44000000.0
2009-01-07 18:52:00,62.987,62.999,62.976,62.986,75800000.0
2009-01-07 18:53:00,62.98,62.985,62.974,62.979,75800000.0
2009-01-07 18:54:00,62.99,62.993,62.973,62.989,45530000.0
2009-01-07 18:55:00,62.992,62.992,62.972,62.972,54650000.0
2009-01-07 18:56:00,62.971,62.983,62.971,62.977,57280000.0
2009-01-07 18:57:00,63.005,63.005,62.974,62.981,46460000.0
2009-01-07 18:58:00,62.989,63.004,62.989,63.004,45410000.0
2009-01-07 18:59:00,62.99,62.99,62.974,62.974,52000000.0
2009-01-07 19:00:00,62.985,62.998,62.975,62.986,100640000.0
2009-01-07 19:01:00,62.977,62.984,62.973,62.983,148230000.0
2009-01-07 19:02:00,62.964,62.98,62.944,62.959,76260000.0
2009-01-07 19:03:00,62.973,62.973,62.93,62.94,74970000.0
2009-01-07 19:04:00,62.94,62.944,62.932,62.937,53190000.0
2009-01-07 19:05:00,62.931,62.953,62.931,62.946,33240000.0
2009-01-07 19:06:00,62.969,62.969,62.919,62.919,50110000.0
2009-01-07 19:07:00,62.909,62.915,62.895,62.899,93140000.0
2009-01-07 19:08:00,62.917,62.921,62.894,62.907,119610000.0
2009-01-07 19:09:00,62.938,62.959,62.916,62.916,36290000.0
2009-01-07 19:10:00,62.929,62.935,62.912,62.912,47990000.0
2009-01-07 19:11:00,62.926,62.937,62.913,62.937,21250000.0
2009-01-07 19:12:00,62.953,62.953,62.913,62.913,42750000.0
2009-01-07 19:13:00,62.921,62.941,62.916,62.935,56400000.0
2009-01-07 19:14:00,62.923,62.923,62.905,62.912,67160000.0
2009-01-07 19:15:00,62.934,62.934,62.912,62.932,132750000.0
2009-01-07 19:16:00,62.938,62.943,62.932,62.938,77330000.0
2009-01-07 19:17:00,62.944,62.944,62.903,62.917,95980000.0
2009-01-07 19:18:00,62.929,62.956,62.927,62.956,97470000.0
2009-01-07 19:19:00,62.94,62.978,62.928,62.977,99580000.0
2009-01-07 19:20:00,62.981,62.981,62.954,62.98,72310000.0
2009-01-07 19:21:00,62.974,63.008,62.974,62.983,43390000.0
2009-01-07 19:22:00,63.002,63.002,62.964,62.985,34420000.0
2009-01-07 19:23:00,62.995,62.996,62.99,62.995,40590000.0
2009-01-07 19:24:00,63.012,63.012,62.968,62.979,35620000.0
2009-01-07 19:25:00,62.961,62.975,62.961,62.975,20280000.0
2009-01-07 19:26:00,62.986,62.986,62.956,62.96,44800000.0
2009-01-07 19:27:00,62.98,62.98,62.943,62.943,51370000.0
2009-01-07 19:28:00,62.946,62.959,62.93,62.93,114500000.0
2009-01-07 19:29:00,62.916,62.924,62.912,62.912,74690000.0
2009-01-07 19:30:00,62.937,62.937,62.919,62.929,68270000.0
2009-01-07 19:31:00,62.935,62.944,62.934,62.939,90050000.0
2009-01-07 19:32:00,62.946,62.946,62.932,62.938,131880000.0
2009-01-07 19:33:00,62.952,62.952,62.934,62.937,106300000.0
2009-01-07 19:34:00,62.926,62.941,62.921,62.928,150170000.0
2009-01-07 19:35:00,62.914,62.922,62.907,62.907,124520000.0
2009-01-07 19:36:00,62.923,62.923,62.897,62.899,61500000.0
2009-01-07 19:37:00,62.88,62.895,62.88,62.895,87130000.0
2009-01-07 19:38:00,62.883,62.894,62.883,62.889,80850000.0
2009-01-07 19:39:00,62.904,62.904,62.883,62.891,76000000.0
2009-01-07 19:40:00,62.881,62.894,62.881,62.883,65010000.0
2009-01-07 19:41:00,62.89,62.897,62.889,62.897,79490000.0
2009-01-07 19:42:00,62.9,62.9,62.883,62.896,20300000.0
2009-01-07 19:43:00,62.89,62.906,62.89,62.896,78880000.0
2009-01-07 19:44:00,62.89,62.914,62.89,62.914,88410000.0
2009-01-07 19:45:00,62.927,62.927,62.912,62.925,120290000.0
2009-01-07 19:46:00,62.937,62.937,62.922,62.936,85660000.0
2009-01-07 19:47:00,62.946,62.946,62.922,62.93,80200000.0
2009-01-07 19:48:00,62.943,62.943,62.913,62.913,72220000.0
2009-01-07 19:49:00,62.917,62.918,62.893,62.899,78880000.0
2009-01-07 19:50:00,62.885,62.892,62.872,62.878,50540000.0
2009-01-07 19:51:00,62.893,62.893,62.853,62.853,46150000.0
2009-01-07 19:52:00,62.837,62.844,62.832,62.844,84570000.0
2009-01-07 19:53:00,62.837,62.843,62.834,62.834,64390000.0
2009-01-07 19:54:00,62.854,62.854,62.84,62.84,75760000.0
2009-01-07 19:55:00,62.848,62.858,62.834,62.834,70960000.0
2009-01-07 19:56:00,62.84,62.865,62.84,62.865,61680000.0
2009-01-07 19:57:00,62.883,62.883,62.853,62.853,74000000.0
2009-01-07 19:58:00,62.86,62.872,62.853,62.867,53770000.0
2009-01-07 19:59:00,62.877,62.884,62.872,62.879,51690000.0
2009-01-07 20:00:00,62.895,62.895,62.855,62.862,89620000.0
2009-01-07 20:01:00,62.841,62.855,62.84,62.84,105390000.0
2009-01-07 20:02:00,62.845,62.862,62.845,62.856,88930000.0
2009-01-07 20:03:00,62.879,62.891,62.854,62.886,63840000.0
2009-01-07 20:04:00,62.871,62.885,62.871,62.877,72100000.0
2009-01-07 20:05:00,62.892,62.904,62.886,62.897,70650000.0
2009-01-07 20:06:00,62.907,62.907,62.89,62.905,13720000.0
2009-01-07 20:08:00,62.915,62.954,62.908,62.954,91720000.0
2009-01-07 20:09:00,62.971,62.983,62.964,62.98,65540000.0
2009-01-07 20:10:00,62.98,62.986,62.97,62.97,81050000.0
2009-01-07 20:11:00,62.976,62.976,62.958,62.967,79490000.0
2009-01-07 20:12:00,62.972,62.972,62.953,62.966,12400000.0
2009-01-07 20:13:00,62.972,62.984,62.971,62.979,97540000.0
2009-01-07 20:14:00,62.959,62.976,62.959,62.969,86430000.0
2009-01-07 20:15:00,62.976,62.977,62.968,62.968,83730000.0
2009-01-07 20:16:00,62.95,62.955,62.95,62.954,61870000.0
2009-01-07 20:17:00,62.95,62.95,62.933,62.941,54390000.0
2009-01-07 20:18:00,62.947,62.952,62.942,62.948,65390000.0
2009-01-07 20:19:00,62.949,62.957,62.949,62.957,98720000.0
2009-01-07 20:20:00,62.94,62.957,62.94,62.957,57970000.0
2009-01-07 20:21:00,62.954,62.964,62.944,62.964,78320000.0
2009-01-07 20:22:00,62.963,62.984,62.963,62.984,72780000.0
2009-01-07 20:23:00,62.969,62.974,62.961,62.961,73370000.0
2009-01-07 20:24:00,62.973,62.973,62.952,62.952,73580000.0
2009-01-07 20:25:00,62.966,62.967,62.959,62.967,42880000.0
2009-01-07 20:26:00,62.971,62.983,62.963,62.978,80100000.0
2009-01-07 20:27:00,63.006,63.006,62.987,63.006,111710000.0
2009-01-07 20:28:00,63.002,63.034,63.002,63.027,90200000.0
2009-01-07 20:29:00,63.023,63.023,62.998,63.009,67870000.0
2009-01-07 20:30:00,63.033,63.033,63.002,63.023,60250000.0
2009-01-07 20:31:00,63.036,63.036,63.022,63.034,84000000.0
2009-01-07 20:32:00,63.035,63.049,63.032,63.048,65300000.0
2009-01-07 20:33:00,63.079,63.096,63.068,63.088,85240000.0
2009-01-07 20:34:00,63.095,63.107,63.066,63.066,97010000.0
2009-01-07 20:35:00,63.064,63.064,63.039,63.05,131780000.0
2009-01-07 20:36:00,63.057,63.057,63.04,63.047,113410000.0
2009-01-07 20:37:00,63.033,63.04,63.013,63.013,114910000.0
2009-01-07 20:38:00,63.014,63.048,63.011,63.016,109470000.0
2009-01-07 20:39:00,63.022,63.034,63.008,63.025,38610000.0
2009-01-07 20:40:00,62.989,63.01,62.985,63.01,16910000.0
2009-01-07 20:41:00,63.021,63.023,63.007,63.007,72850000.0
2009-01-07 20:42:00,63.029,63.029,63.009,63.009,124080000.0
2009-01-07 20:43:00,62.995,63.009,62.967,62.967,76130000.0
2009-01-07 20:44:00,62.97,62.978,62.945,62.945,102380000.0
2009-01-07 20:45:00,62.97,62.97,62.953,62.954,115640000.0
2009-01-07 20:46:00,62.94,62.969,62.94,62.966,108630000.0
2009-01-07 20:47:00,62.966,62.972,62.942,62.942,93390000.0
2009-01-07 20:48:00,62.951,62.951,62.931,62.939,90210000.0
2009-01-07 20:49:00,62.938,62.939,62.924,62.938,91330000.0
2009-01-07 20:50:00,62.924,62.941,62.924,62.941,70110000.0
2009-01-07 20:51:00,62.938,62.945,62.937,62.939,118640000.0
2009-01-07 20:52:00,62.927,62.942,62.913,62.942,66870000.0
2009-01-07 20:53:00,62.917,62.937,62.916,62.92,92310000.0
2009-01-07 20:54:00,62.929,62.944,62.92,62.944,97540000.0
2009-01-07 20:55:00,62.945,62.963,62.944,62.957,87510000.0
2009-01-07 20:56:00,62.95,62.952,62.936,62.951,123030000.0
2009-01-07 20:57:00,62.969,62.969,62.947,62.947,98660000.0
2009-01-07 20:58:00,62.95,62.958,62.941,62.952,65500000.0
2009-01-07 20:59:00,62.931,62.941,62.92,62.935,57640000.0
2009-01-07 21:00:00,62.953,62.953,62.935,62.935,5450000.0
2009-01-07 21:01:00,62.94,62.94,62.917,62.928,67720000.0
2009-01-07 21:02:00,62.919,62.933,62.911,62.933,106770000.0
2009-01-07 21:03:00,62.943,62.943,62.915,62.919,67770000.0
2009-01-07 21:04:00,62.902,62.906,62.874,62.879,41150000.0
2009-01-07 21:05:00,62.883,62.888,62.865,62.867,81780000.0
2009-01-07 21:06:00,62.877,62.877,62.848,62.858,97010000.0
2009-01-07 21:07:00,62.85,62.879,62.85,62.876,76510000.0
2009-01-07 21:08:00,62.892,62.905,62.892,62.897,50940000.0
2009-01-07 21:09:00,62.915,62.915,62.881,62.912,41120000.0
2009-01-07 21:10:00,62.923,62.923,62.902,62.915,69200000.0
2009-01-07 21:11:00,62.92,62.92,62.895,62.899,90770000.0
2009-01-07 21:12:00,62.914,62.916,62.9,62.9,112820000.0
2009-01-07 21:13:00,62.91,62.922,62.906,62.908,106780000.0
2009-01-07 21:14:00,62.919,62.935,62.919,62.928,106670000.0
2009-01-07 21:15:00,62.927,62.942,62.912,62.912,100750000.0
2009-01-07 21:16:00,62.918,62.925,62.904,62.925,64630000.0
2009-01-07 21:17:00,62.918,62.939,62.916,62.924,91720000.0
2009-01-07 21:18:00,62.951,62.951,62.925,62.941,64760000.0
2009-01-07 21:19:00,62.929,62.942,62.923,62.927,58070000.0
2009-01-07 21:20:00,62.939,62.951,62.933,62.933,63630000.0
2009-01-07 21:21:00,62.949,62.955,62.934,62.947,15400000.0
2009-01-07 21:22:00,62.947,62.954,62.93,62.942,112650000.0
2009-01-07 21:23:00,62.934,62.957,62.933,62.957,146660000.0
2009-01-07 21:24:00,62.966,62.966,62.934,62.963,125210000.0
2009-01-07 21:25:00,62.956,62.96,62.95,62.955,92270000.0
2009-01-07 21:26:00,62.949,62.97,62.949,62.964,95180000.0
2009-01-07 21:27:00,62.977,62.977,62.945,62.954,109570000.0
2009-01-07 21:28:00,62.947,62.961,62.947,62.961,8070000.0
2009-01-07 21:29:00,62.953,62.953,62.931,62.931,91560000.0
2009-01-07 21:30:00,62.953,62.953,62.915,62.915,62530000.0
2009-01-07 21:31:00,62.926,62.926,62.907,62.907,56680000.0
2009-01-07 21:32:00,62.914,62.932,62.905,62.905,102110000.0
2009-01-07 21:33:00,62.918,62.934,62.913,62.922,167120000.0
2009-01-07 21:34:00,62.916,62.936,62.911,62.911,145730000.0
2009-01-07 21:35:00,62.934,62.937,62.92,62.928,97340000.0
2009-01-07 21:36:00,62.936,62.938,62.905,62.905,70960000.0
2009-01-07 21:37:00,62.909,62.921,62.905,62.907,89860000.0
2009-01-07 21:38:00,62.934,62.95,62.927,62.95,85200000.0
2009-01-07 21:39:00,62.945,62.945,62.909,62.909,117900000.0
2009-01-07 21:40:00,62.926,62.955,62.926,62.955,143420000.0
2009-01-07 21:41:00,62.961,62.981,62.957,62.981,11310000.0
2009-01-07 21:42:00,62.985,62.989,62.969,62.969,124000000.0
2009-01-07 21:43:00,62.974,62.982,62.965,62.972,118130000.0
2009-01-07 21:44:00,62.963,62.963,62.95,62.95,111320000.0
2009-01-07 21:45:00,62.969,62.969,62.945,62.964,56040000.0
2009-01-07 21:46:00,62.951,62.971,62.951,62.953,53170000.0
2009-01-07 21:47:00,62.959,62.972,62.951,62.964,84470000.0
2009-01-07 21:48:00,62.991,62.992,62.973,62.992,105010000.0
2009-01-07 21:49:00,62.981,62.981,62.954,62.968,78180000.0
2009-01-07 21:50:00,62.919,62.952,62.919,62.952,107520000.0
2009-01-07 21:51:00,62.962,62.962,62.935,62.941,48410000.0
2009-01-07 21:52:00,62.955,62.955,62.932,62.944,117880000.0
2009-01-07 21:53:00,62.92,62.935,62.92,62.935,100480000.0
2009-01-07 21:54:00,62.941,62.941,62.907,62.909,78430000.0
2009-01-07 21:55:00,62.917,62.929,62.896,62.896,101090000.0
2009-01-07 21:56:00,62.886,62.901,62.884,62.888,79190000.0
2009-01-07 21:57:00,62.903,62.903,62.883,62.889,84820000.0
2009-01-07 21:58:00,62.882,62.885,62.867,62.867,112890000.0
2009-01-07 21:59:00,62.877,62.892,62.869,62.88,94050000.0
2009-01-07 22:00:00,62.899,62.899,62.82,62.833,64660000.0
2009-01-07 22:01:00,62.825,62.833,62.813,62.817,18260000.0
2009-01-07 22:02:00,62.834,62.834,62.805,62.807,64410000.0
2009-01-07 22:03:00,62.837,62.842,62.812,62.833,97430000.0
2009-01-07 22:04:00,62.834,62.836,62.817,62.819,59530000.0
2009-01-07 22:05:00,62.832,62.869,62.829,62.863,87420000.0
2009-01-07 22:06:00,62.862,62.872,62.842,62.872,119420000.0
2009-01-07 22:07:00,62.848,62.861,62.843,62.855,84690000.0
2009-01-07 22:08:00,62.84,62.845,62.792,62.801,69930000.0
2009-01-07 22:09:00,62.788,62.8,62.784,62.798,72990000.0
2009-01-07 22:10:00,62.782,62.803,62.782,62.803,85080000.0
2009-01-07 22:11:00,62.814,62.814,62.793,62.8,114880000.0
2009-01-07 22:12:00,62.82,62.82,62.779,62.807,101510000.0
2009-01-07 22:13:00,62.793,62.793,62.783,62.784,76880000.0
2009-01-07 22:14:00,62.781,62.781,62.726,62.758,29760000.0
2009-01-07 22:15:00,62.771,62.771,62.721,62.731,100460000.0
2009-01-07 22:16:00,62.722,62.733,62.713,62.726,120810000.0
2009-01-07 22:17:00,62.732,62.732,62.681,62.681,118940000.0
2009-01-07 22:18:00,62.693,62.693,62.627,62.627,117330000.0
2009-01-07 22:19:00,62.643,62.707,62.634,62.707,140380000.0
2009-01-07 22:20:00,62.695,62.721,62.677,62.721,113030000.0
2009-01-07 22:21:00,62.75,62.783,62.728,62.783,94640000.0
2009-01-07 22:22:00,62.773,62.801,62.773,62.787,113010000.0
2009-01-07 22:23:00,62.798,62.818,62.788,62.797,74700000.0
2009-01-07 22:24:00,62.832,62.832,62.812,62.818,80140000.0
2009-01-07 22:25:00,62.809,62.838,62.795,62.795,85760000.0
2009-01-07 22:26:00,62.799,62.827,62.793,62.804,87840000.0
2009-01-07 22:27:00,62.814,62.814,62.776,62.788,54730000.0
2009-01-07 22:28:00,62.776,62.776,62.752,62.774,105960000.0
2009-01-07 22:29:00,62.757,62.767,62.752,62.767,86790000.0
2009-01-07 22:30:00,62.794,62.794,62.776,62.788,92010000.0
2009-01-07 22:31:00,62.805,62.84,62.805,62.837,88590000.0
2009-01-07 22:32:00,62.824,62.834,62.806,62.83,69400000.0
2009-01-07 22:33:00,62.845,62.845,62.824,62.824,113030000.0
2009-01-07 22:34:00,62.829,62.842,62.825,62.837,106320000.0
2009-01-07 22:35:00,62.828,62.845,62.824,62.824,88750000.0
2009-01-07 22:36:00,62.845,62.845,62.803,62.803,87590000.0
2009-01-07 22:37:00,62.804,62.804,62.784,62.797,79200000.0
2009-01-07 22:38:00,62.793,62.793,62.776,62.78,70540000.0
2009-01-07 22:39:00,62.794,62.794,62.774,62.78,57330000.0
2009-01-07 22:40:00,62.776,62.784,62.769,62.784,107620000.0
2009-01-07 22:41:00,62.794,62.794,62.775,62.786,99680000.0
2009-01-07 22:42:00,62.803,62.803,62.784,62.791,110340000.0
2009-01-07 22:43:00,62.781,62.788,62.781,62.788,62490000.0
2009-01-07 22:44:00,62.797,62.797,62.782,62.794,64280000.0
2009-01-07 22:45:00,62.795,62.798,62.79,62.797,72590000.0
2009-01-07 22:46:00,62.792,62.803,62.792,62.803,120330000.0
2009-01-07 22:47:00,62.796,62.812,62.791,62.791,134140000.0
2009-01-07 22:48:00,62.805,62.808,62.784,62.796,84050000.0
2009-01-07 22:49:00,62.798,62.803,62.786,62.793,89760000.0
2009-01-07 22:50:00,62.785,62.804,62.77,62.776,105130000.0
2009-01-07 22:51:00,62.786,62.791,62.769,62.784,122700000.0
2009-01-07 22:52:00,62.766,62.772,62.757,62.76,78640000.0
2009-01-07 22:53:00,62.774,62.774,62.754,62.768,72890000.0
2009-01-07 22:54:00,62.784,62.784,62.745,62.758,38830000.0
2009-01-07 22:55:00,62.774,62.803,62.774,62.803,50730000.0
2009-01-07 22:56:00,62.815,62.815,62.795,62.808,78920000.0
2009-01-07 22:57:00,62.823,62.875,62.805,62.872,71390000.0
2009-01-07 22:58:00,62.896,62.903,62.883,62.896,57900000.0
2009-01-07 22:59:00,62.879,62.889,62.871,62.88,96500000.0
2009-01-07 23:00:00,62.903,62.903,62.87,62.87,69230000.0
2009-01-07 23:01:00,62.859,62.864,62.851,62.851,70090000.0
2009-01-07 23:02:00,62.858,62.862,62.854,62.859,75100000.0
2009-01-07 23:03:00,62.89,62.89,62.857,62.86,79630000.0
2009-01-07 23:04:00,62.844,62.844,62.829,62.837,88940000.0
2009-01-07 23:05:00,62.843,62.849,62.805,62.805,78100000.0
2009-01-07 23:06:00,62.792,62.81,62.792,62.797,42420000.0
2009-01-07 23:07:00,62.811,62.844,62.811,62.844,61600000.0
2009-01-07 23:08:00,62.858,62.859,62.855,62.859,68750000.0
2009-01-07 23:09:00,62.867,62.867,62.847,62.848,87200000.0
2009-01-07 23:10:00,62.84,62.843,62.836,62.843,6950000.0
2009-01-07 23:11:00,62.859,62.86,62.857,62.859,45450000.0
2009-01-07 23:12:00,62.875,62.875,62.855,62.855,122910000.0
2009-01-07 23:13:00,62.854,62.854,62.841,62.842,122040000.0
2009-01-07 23:14:00,62.843,62.843,62.824,62.829,70420000.0
2009-01-07 23:15:00,62.842,62.842,62.814,62.828,79910000.0
2009-01-07 23:16:00,62.821,62.852,62.821,62.852,100600000.0
2009-01-07 23:17:00,62.846,62.862,62.843,62.855,106660000.0
2009-01-07 23:19:00,62.84,62.854,62.84,62.854,37900000.0
2009-01-07 23:20:00,62.849,62.857,62.849,62.851,52060000.0
2009-01-07 23:21:00,62.869,62.869,62.845,62.855,11130000.0
2009-01-07 23:22:00,62.865,62.865,62.864,62.864,3230000.0
2009-01-07 23:23:00,62.866,62.87,62.861,62.868,63200000.0
2009-01-07 23:24:00,62.884,62.884,62.867,62.869,34610000.0
2009-01-07 23:25:00,62.877,62.877,62.868,62.868,96880000.0
2009-01-07 23:26:00,62.876,62.879,62.861,62.861,88310000.0
2009-01-07 23:27:00,62.885,62.885,62.87,62.87,32870000.0
2009-01-07 23:30:00,62.882,62.882,62.865,62.874,79540000.0
2009-01-07 23:31:00,62.861,62.876,62.861,62.868,102340000.0
2009-01-07 23:32:00,62.88,62.893,62.877,62.885,80080000.0
2009-01-07 23:33:00,62.869,62.878,62.868,62.868,136430000.0
2009-01-07 23:34:00,62.859,62.867,62.857,62.857,71960000.0
2009-01-07 23:35:00,62.865,62.865,62.856,62.865,50330000.0
2009-01-07 23:36:00,62.874,62.874,62.86,62.868,38780000.0
2009-01-07 23:37:00,62.86,62.867,62.86,62.865,38500000.0
2009-01-07 23:38:00,62.874,62.874,62.861,62.861,53840000.0
2009-01-07 23:39:00,62.884,62.884,62.871,62.877,24500000.0
2009-01-07 23:40:00,62.867,62.868,62.866,62.867,19760000.0
2009-01-07 23:42:00,62.886,62.886,62.879,62.879,53090000.0
2009-01-07 23:43:00,62.881,62.889,62.881,62.881,55240000.0
2009-01-07 23:44:00,62.885,62.887,62.88,62.886,41500000.0
2009-01-07 23:45:00,62.914,62.914,62.861,62.861,55350000.0
2009-01-07 23:46:00,62.849,62.874,62.849,62.874,36500000.0
2009-01-07 23:47:00,62.889,62.896,62.881,62.896,90780000.0
2009-01-07 23:48:00,62.903,62.903,62.888,62.888,70280000.0
2009-01-07 23:49:00,62.896,62.905,62.888,62.888,62880000.0
2009-01-07 23:50:00,62.892,62.892,62.874,62.878,36810000.0
2009-01-07 23:51:00,62.853,62.862,62.85,62.85,23830000.0
2009-01-07 23:52:00,62.855,62.864,62.85,62.864,35220000.0
2009-01-07 23:53:00,62.881,62.893,62.881,62.889,77130000.0
2009-01-07 23:54:00,62.92,62.923,62.903,62.923,67060000.0
2009-01-07 23:55:00,62.92,62.926,62.92,62.926,34940000.0
2009-01-07 23:57:00,62.936,62.936,62.923,62.923,108200000.0
2009-01-07 23:58:00,62.922,62.922,62.898,62.905,56890000.0
2009-01-07 23:59:00,62.894,62.92,62.894,62.916,44170000.0
2009-01-08 00:00:00,62.915,62.918,62.91,62.91,30310000.0
2009-01-08 00:01:00,62.912,62.912,62.878,62.883,69330000.0
2009-01-08 00:02:00,62.872,62.886,62.872,62.886,110140000.0
2009-01-08 00:03:00,62.896,62.896,62.879,62.879,5830000.0
2009-01-08 00:04:00,62.879,62.886,62.872,62.886,76120000.0
2009-01-08 00:05:00,62.896,62.896,62.881,62.881,45340000.0
2009-01-08 00:06:00,62.915,62.915,62.889,62.889,90410000.0
2009-01-08 00:09:00,62.907,62.909,62.9,62.901,64300000.0
2009-01-08 00:11:00,62.879,62.889,62.879,62.889,115220000.0
2009-01-08 00:12:00,62.879,62.89,62.879,62.887,108150000.0
2009-01-08 00:14:00,62.897,62.9,62.887,62.888,78010000.0
2009-01-08 00:15:00,62.893,62.893,62.88,62.889,61670000.0
2009-01-08 00:16:00,62.881,62.887,62.88,62.88,101250000.0
2009-01-08 00:17:00,62.906,62.906,62.885,62.898,71700000.0
2009-01-08 00:18:00,62.885,62.885,62.871,62.871,76840000.0
2009-01-08 00:19:00,62.857,62.859,62.856,62.857,76880000.0
2009-01-08 00:20:00,62.864,62.864,62.851,62.851,83130000.0
2009-01-08 00:21:00,62.873,62.873,62.837,62.839,71560000.0
2009-01-08 00:22:00,62.843,62.866,62.839,62.851,14360000.0
2009-01-08 00:23:00,62.855,62.859,62.849,62.849,98470000.0
2009-01-08 00:24:00,62.876,62.876,62.86,62.86,60680000.0
2009-01-08 00:25:00,62.852,62.858,62.851,62.857,89610000.0
2009-01-08 00:26:00,62.867,62.867,62.859,62.866,69120000.0
2009-01-08 00:27:00,62.894,62.894,62.864,62.864,132280000.0
2009-01-08 00:28:00,62.868,62.868,62.861,62.861,101280000.0
2009-01-08 00:29:00,62.869,62.87,62.867,62.868,92770000.0
2009-01-08 00:30:00,62.884,62.884,62.864,62.864,61580000.0
2009-01-08 00:32:00,62.855,62.875,62.855,62.875,77110000.0
2009-01-08 00:33:00,62.863,62.863,62.818,62.823,41140000.0
2009-01-08 00:34:00,62.804,62.826,62.775,62.775,23660000.0
2009-01-08 00:35:00,62.774,62.774,62.737,62.739,83980000.0
2009-01-08 00:36:00,62.757,62.757,62.732,62.738,36070000.0
2009-01-08 00:37:00,62.747,62.761,62.734,62.753,101920000.0
2009-01-08 00:38:00,62.771,62.781,62.771,62.776,131250000.0
2009-01-08 00:39:00,62.806,62.806,62.788,62.795,47230000.0
2009-01-08 00:40:00,62.788,62.789,62.785,62.787,57890000.0
2009-01-08 00:42:00,62.805,62.805,62.784,62.784,58670000.0
2009-01-08 00:45:00,62.817,62.817,62.788,62.794,38990000.0
2009-01-08 00:47:00,62.777,62.777,62.767,62.775,76170000.0
2009-01-08 00:48:00,62.799,62.799,62.772,62.772,49750000.0
2009-01-08 00:49:00,62.775,62.776,62.769,62.769,63970000.0
2009-01-08 00:50:00,62.778,62.793,62.771,62.793,61400000.0
2009-01-08 00:51:00,62.786,62.792,62.772,62.784,53080000.0
2009-01-08 00:52:00,62.794,62.794,62.786,62.793,42720000.0
2009-01-08 00:53:00,62.787,62.814,62.787,62.814,49790000.0
2009-01-08 00:54:00,62.808,62.811,62.807,62.808,103400000.0
2009-01-08 00:55:00,62.787,62.797,62.787,62.797,153600000.0
2009-01-08 00:57:00,62.814,62.814,62.783,62.801,79330000.0
2009-01-08 00:58:00,62.792,62.796,62.792,62.796,47660000.0
2009-01-08 00:59:00,62.79,62.814,62.79,62.814,37410000.0
2009-01-08 01:00:00,62.842,62.852,62.834,62.849,48170000.0
2009-01-08 01:01:00,62.858,62.86,62.857,62.859,89850000.0
2009-01-08 01:02:00,62.854,62.883,62.854,62.874,111980000.0
2009-01-08 01:03:00,62.859,62.864,62.859,62.859,33820000.0
2009-01-08 01:04:00,62.869,62.87,62.867,62.868,45040000.0
2009-01-08 01:05:00,62.861,62.867,62.859,62.859,16180000.0
2009-01-08 01:06:00,62.884,62.885,62.872,62.872,46660000.0
2009-01-08 01:07:00,62.876,62.877,62.869,62.869,57330000.0
2009-01-08 01:08:00,62.88,62.887,62.88,62.887,65720000.0
2009-01-08 01:09:00,62.895,62.895,62.881,62.888,143110000.0
2009-01-08 01:10:00,62.878,62.9,62.878,62.896,83240000.0
2009-01-08 01:11:00,62.892,62.904,62.892,62.897,105130000.0
2009-01-08 01:12:00,62.875,62.886,62.875,62.886,102690000.0
2009-01-08 01:14:00,62.879,62.886,62.879,62.886,72330000.0
2009-01-08 01:15:00,62.904,62.904,62.88,62.88,38190000.0
2009-01-08 01:16:00,62.867,62.877,62.867,62.877,37620000.0
2009-01-08 01:17:00,62.882,62.882,62.865,62.878,35800000.0
2009-01-08 01:18:00,62.869,62.886,62.869,62.886,31070000.0
2009-01-08 01:19:00,62.9,62.907,62.9,62.907,19440000.0
2009-01-08 01:20:00,62.898,62.907,62.884,62.903,43000000.0
2009-01-08 01:21:00,62.876,62.876,62.86,62.86,54810000.0
2009-01-08 01:22:00,62.866,62.87,62.865,62.865,104130000.0
2009-01-08 01:24:00,62.886,62.886,62.868,62.876,66970000.0
2009-01-08 01:25:00,62.886,62.894,62.882,62.894,86900000.0
2009-01-08 01:26:00,62.892,62.932,62.892,62.923,126120000.0
2009-01-08 01:27:00,62.905,62.905,62.893,62.896,113110000.0
2009-01-08 01:28:00,62.886,62.903,62.886,62.898,141540000.0
2009-01-08 01:29:00,62.881,62.885,62.869,62.869,124180000.0
2009-01-08 01:30:00,62.89,62.892,62.873,62.873,60260000.0
2009-01-08 01:31:00,62.874,62.874,62.855,62.861,88730000.0
2009-01-08 01:32:00,62.848,62.851,62.816,62.832,80830000.0
2009-01-08 01:33:00,62.807,62.831,62.806,62.806,78390000.0
2009-01-08 01:34:00,62.793,62.827,62.777,62.783,65860000.0
2009-01-08 01:35:00,62.768,62.775,62.765,62.775,73850000.0
2009-01-08 01:36:00,62.765,62.766,62.76,62.76,25590000.0
2009-01-08 01:37:00,62.747,62.749,62.747,62.747,82990000.0
2009-01-08 01:38:00,62.741,62.77,62.741,62.767,85660000.0
2009-01-08 01:39:00,62.749,62.754,62.74,62.74,115380000.0
2009-01-08 01:40:00,62.746,62.746,62.734,62.739,95610000.0
2009-01-08 01:41:00,62.745,62.748,62.723,62.747,82780000.0
2009-01-08 01:42:00,62.734,62.734,62.714,62.719,73000000.0
2009-01-08 01:43:00,62.725,62.727,62.72,62.72,76940000.0
2009-01-08 01:44:00,62.728,62.743,62.728,62.73,52230000.0
2009-01-08 01:45:00,62.754,62.754,62.741,62.748,43310000.0
2009-01-08 01:46:00,62.757,62.764,62.75,62.764,10180000.0
2009-01-08 01:47:00,62.785,62.829,62.783,62.829,69450000.0
2009-01-08 01:48:00,62.827,62.842,62.798,62.842,80380000.0
2009-01-08 01:49:00,62.805,62.805,62.791,62.791,66750000.0
2009-01-08 01:50:00,62.799,62.81,62.786,62.806,61840000.0
2009-01-08 01:51:00,62.778,62.794,62.778,62.794,67460000.0
2009-01-08 01:52:00,62.792,62.802,62.792,62.797,52390000.0
2009-01-08 01:53:00,62.811,62.851,62.811,62.851,50470000.0
2009-01-08 01:54:00,62.846,62.846,62.834,62.837,95430000.0
2009-01-08 01:55:00,62.829,62.836,62.824,62.829,99260000.0
2009-01-08 01:56:00,62.84,62.854,62.835,62.847,86940000.0
2009-01-08 01:58:00,62.845,62.845,62.807,62.843,62060000.0
2009-01-08 02:01:00,62.779,62.79,62.773,62.773,56020000.0
2009-01-08 02:02:00,62.758,62.772,62.751,62.768,68750000.0
2009-01-08 02:03:00,62.798,62.818,62.777,62.777,50830000.0
2009-01-08 02:04:00,62.777,62.785,62.774,62.781,44970000.0
2009-01-08 02:05:00,62.794,62.813,62.794,62.813,84370000.0
2009-01-08 02:06:00,62.835,62.835,62.812,62.829,96340000.0
2009-01-08 02:07:00,62.833,62.834,62.815,62.82,78340000.0
2009-01-08 02:08:00,62.806,62.813,62.803,62.808,61310000.0
2009-01-08 02:09:00,62.826,62.826,62.811,62.811,60270000.0
2009-01-08 02:10:00,62.798,62.805,62.788,62.8,68730000.0
2009-01-08 02:11:00,62.786,62.799,62.784,62.799,9290000.0
2009-01-08 02:12:00,62.795,62.795,62.775,62.778,83320000.0
2009-01-08 02:13:00,62.764,62.767,62.751,62.767,104410000.0
2009-01-08 02:14:00,62.755,62.756,62.743,62.756,90690000.0
2009-01-08 02:15:00,62.753,62.782,62.753,62.766,71880000.0
2009-01-08 02:16:00,62.759,62.768,62.759,62.76,77220000.0
2009-01-08 02:17:00,62.765,62.768,62.761,62.761,83960000.0
2009-01-08 02:18:00,62.784,62.784,62.764,62.768,49370000.0
2009-01-08 02:19:00,62.759,62.773,62.759,62.766,46880000.0
2009-01-08 02:20:00,62.774,62.775,62.761,62.761,85570000.0
2009-01-08 02:21:00,62.79,62.791,62.767,62.771,70700000.0
2009-01-08 02:22:00,62.758,62.778,62.746,62.767,71210000.0
2009-01-08 02:23:00,62.78,62.802,62.755,62.795,69590000.0
2009-01-08 02:24:00,62.776,62.776,62.76,62.768,57910000.0
2009-01-08 02:25:00,62.758,62.761,62.757,62.758,67100000.0
2009-01-08 02:26:00,62.751,62.773,62.751,62.773,52640000.0
2009-01-08 02:27:00,62.802,62.802,62.766,62.77,47770000.0
2009-01-08 02:28:00,62.774,62.774,62.762,62.774,84590000.0
2009-01-08 02:29:00,62.785,62.785,62.772,62.778,98820000.0
2009-01-08 02:30:00,62.796,62.798,62.779,62.788,84130000.0
2009-01-08 02:31:00,62.778,62.784,62.772,62.772,63680000.0
2009-01-08 02:32:00,62.783,62.809,62.773,62.801,65910000.0
2009-01-08 02:33:00,62.766,62.777,62.755,62.763,71500000.0
2009-01-08 02:34:00,62.753,62.763,62.752,62.752,9050000.0
2009-01-08 02:35:00,62.758,62.762,62.738,62.738,65970000.0
2009-01-08 02:36:00,62.732,62.733,62.724,62.733,10740000.0
2009-01-08 02:37:00,62.73,62.744,62.73,62.73,89810000.0
2009-01-08 02:38:00,62.719,62.741,62.719,62.739,64720000.0
2009-01-08 02:39:00,62.763,62.763,62.73,62.73,77440000.0
2009-01-08 02:40:00,62.738,62.741,62.724,62.724,66720000.0
2009-01-08 02:41:00,62.712,62.739,62.691,62.735,57130000.0
2009-01-08 02:42:00,62.696,62.697,62.646,62.646,69510000.0
2009-01-08 02:43:00,62.62,62.62,62.562,62.579,54090000.0
2009-01-08 02:44:00,62.569,62.602,62.557,62.602,48530000.0
2009-01-08 02:45:00,62.623,62.623,62.578,62.582,91390000.0
2009-01-08 02:46:00,62.581,62.581,62.525,62.525,90690000.0
2009-01-08 02:47:00,62.506,62.509,62.484,62.491,77400000.0
2009-01-08 02:48:00,62.521,62.557,62.502,62.554,59340000.0
2009-01-08 02:49:00,62.549,62.554,62.542,62.547,62500000.0
2009-01-08 02:50:00,62.539,62.548,62.539,62.548,70510000.0
2009-01-08 02:51:00,62.572,62.572,62.544,62.544,6010000.0
2009-01-08 02:52:00,62.552,62.557,62.552,62.557,6760000.0
2009-01-08 02:53:00,62.554,62.566,62.553,62.566,99590000.0
2009-01-08 02:54:00,62.601,62.601,62.566,62.571,80790000.0
2009-01-08 02:55:00,62.578,62.586,62.565,62.586,60930000.0
2009-01-08 02:56:00,62.595,62.595,62.563,62.571,65760000.0
2009-01-08 02:57:00,62.596,62.596,62.575,62.58,72630000.0
2009-01-08 02:58:00,62.563,62.563,62.563,62.563,3190000.0
2009-01-08 02:59:00,62.548,62.555,62.544,62.544,71210000.0
2009-01-08 03:00:00,62.566,62.566,62.546,62.556,12620000.0
2009-01-08 03:01:00,62.548,62.565,62.548,62.548,53380000.0
2009-01-08 03:02:00,62.561,62.573,62.553,62.569,44490000.0
2009-01-08 03:03:00,62.603,62.603,62.567,62.587,82160000.0
2009-01-08 03:04:00,62.576,62.576,62.561,62.561,93120000.0
2009-01-08 03:05:00,62.55,62.553,62.54,62.547,81620000.0
2009-01-08 03:06:00,62.566,62.566,62.544,62.55,55700000.0
2009-01-08 03:07:00,62.556,62.556,62.55,62.556,60400000.0
2009-01-08 03:08:00,62.554,62.586,62.554,62.586,70990000.0
2009-01-08 03:09:00,62.607,62.607,62.587,62.587,5860000.0
2009-01-08 03:10:00,62.585,62.641,62.585,62.641,8080000.0
2009-01-08 03:11:00,62.64,62.665,62.631,62.665,68600000.0
2009-01-08 03:12:00,62.653,62.655,62.635,62.655,12470000.0
2009-01-08 03:13:00,62.65,62.666,62.65,62.666,70570000.0
2009-01-08 03:14:00,62.661,62.675,62.661,62.668,57300000.0
2009-01-08 03:15:00,62.691,62.691,62.66,62.662,70950000.0
2009-01-08 03:16:00,62.675,62.723,62.675,62.723,54950000.0
2009-01-08 03:17:00,62.716,62.726,62.713,62.719,45070000.0
2009-01-08 03:18:00,62.745,62.745,62.688,62.692,91730000.0
2009-01-08 03:19:00,62.678,62.686,62.671,62.686,105220000.0
2009-01-08 03:20:00,62.694,62.694,62.673,62.673,78440000.0
2009-01-08 03:21:00,62.683,62.702,62.683,62.691,57770000.0
2009-01-08 03:22:00,62.68,62.688,62.679,62.679,62560000.0
2009-01-08 03:23:00,62.692,62.714,62.692,62.694,64850000.0
2009-01-08 03:24:00,62.705,62.705,62.693,62.693,6610000.0
2009-01-08 03:25:00,62.697,62.697,62.688,62.688,64050000.0
2009-01-08 03:26:00,62.702,62.723,62.698,62.717,71710000.0
2009-01-08 03:27:00,62.7,62.706,62.7,62.706,4690000.0
2009-01-08 03:28:00,62.716,62.724,62.713,62.724,7000000.0
2009-01-08 03:29:00,62.721,62.728,62.721,62.726,74690000.0
2009-01-08 03:30:00,62.751,62.751,62.714,62.714,63000000.0
2009-01-08 03:31:00,62.716,62.716,62.7,62.707,61600000.0
2009-01-08 03:32:00,62.716,62.718,62.711,62.711,70520000.0
2009-01-08 03:33:00,62.734,62.734,62.723,62.723,2850000.0
2009-01-08 03:34:00,62.701,62.716,62.701,62.716,67200000.0
2009-01-08 03:35:00,62.728,62.736,62.722,62.722,56180000.0
2009-01-08 03:36:00,62.733,62.733,62.721,62.729,46930000.0
2009-01-08 03:37:00,62.736,62.737,62.73,62.736,88360000.0
2009-01-08 03:39:00,62.754,62.754,62.723,62.723,80840000.0
2009-01-08 03:40:00,62.727,62.727,62.721,62.721,63740000.0
2009-01-08 03:41:00,62.713,62.762,62.713,62.762,66750000.0
2009-01-08 03:42:00,62.759,62.793,62.743,62.785,71790000.0
2009-01-08 03:43:00,62.796,62.806,62.792,62.806,12610000.0
2009-01-08 03:44:00,62.795,62.795,62.783,62.789,72690000.0
2009-01-08 03:45:00,62.807,62.813,62.787,62.813,14080000.0
2009-01-08 03:46:00,62.807,62.817,62.8,62.8,83350000.0
2009-01-08 03:47:00,62.807,62.813,62.787,62.813,102830000.0
2009-01-08 03:48:00,62.807,62.807,62.775,62.786,80130000.0
2009-01-08 03:49:00,62.794,62.794,62.765,62.765,59860000.0
2009-01-08 03:50:00,62.771,62.792,62.765,62.792,67190000.0
2009-01-08 03:51:00,62.786,62.786,62.773,62.773,64360000.0
2009-01-08 03:52:00,62.763,62.772,62.763,62.77,8450000.0
2009-01-08 03:53:00,62.784,62.812,62.784,62.812,69130000.0
2009-01-08 03:54:00,62.81,62.82,62.797,62.815,56360000.0
2009-01-08 03:55:00,62.827,62.834,62.821,62.829,47420000.0
2009-01-08 03:56:00,62.836,62.836,62.828,62.828,92040000.0
2009-01-08 03:57:00,62.854,62.854,62.828,62.832,96570000.0
2009-01-08 03:58:00,62.822,62.828,62.821,62.827,74120000.0
2009-01-08 03:59:00,62.818,62.825,62.814,62.814,59070000.0
2009-01-08 04:00:00,62.833,62.833,62.758,62.761,64970000.0
2009-01-08 04:01:00,62.728,62.75,62.714,62.732,67440000.0
2009-01-08 04:02:00,62.714,62.764,62.71,62.764,15250000.0
2009-01-08 04:03:00,62.705,62.76,62.702,62.755,67520000.0
2009-01-08 04:04:00,62.756,62.756,62.727,62.737,77060000.0
2009-01-08 04:05:00,62.708,62.726,62.703,62.726,67520000.0
2009-01-08 04:06:00,62.744,62.744,62.713,62.713,59300000.0
2009-01-08 04:07:00,62.718,62.735,62.712,62.735,66190000.0
2009-01-08 04:08:00,62.739,62.79,62.726,62.79,55740000.0
2009-01-08 04:09:00,62.784,62.795,62.755,62.795,52470000.0
2009-01-08 04:10:00,62.774,62.794,62.774,62.78,84020000.0
2009-01-08 04:11:00,62.774,62.784,62.77,62.77,98750000.0
2009-01-08 04:12:00,62.81,62.81,62.755,62.755,79410000.0
2009-01-08 04:13:00,62.753,62.758,62.719,62.724,56270000.0
2009-01-08 04:14:00,62.729,62.733,62.71,62.71,64180000.0
2009-01-08 04:15:00,62.714,62.729,62.695,62.695,68680000.0
2009-01-08 04:16:00,62.701,62.701,62.65,62.655,18490000.0
2009-01-08 04:17:00,62.672,62.689,62.663,62.684,69070000.0
2009-01-08 04:18:00,62.685,62.685,62.663,62.67,70740000.0
2009-01-08 04:19:00,62.679,62.683,62.66,62.683,10180000.0
2009-01-08 04:20:00,62.709,62.732,62.697,62.723,65220000.0
2009-01-08 04:21:00,62.704,62.704,62.674,62.691,70880000.0
2009-01-08 04:22:00,62.684,62.689,62.675,62.675,7900000.0
2009-01-08 04:23:00,62.684,62.691,62.635,62.667,68820000.0
2009-01-08 04:24:00,62.685,62.685,62.637,62.644,64680000.0
2009-01-08 04:25:00,62.636,62.648,62.635,62.642,13320000.0
2009-01-08 04:26:00,62.632,62.652,62.629,62.629,85280000.0
2009-01-08 04:27:00,62.647,62.653,62.635,62.64,66720000.0
2009-01-08 04:28:00,62.643,62.644,62.631,62.644,82660000.0
2009-01-08 04:29:00,62.649,62.655,62.642,62.649,74510000.0
2009-01-08 04:30:00,62.666,62.666,62.652,62.658,60300000.0
2009-01-08 04:31:00,62.641,62.666,62.641,62.666,68750000.0
2009-01-08 04:32:00,62.672,62.672,62.641,62.641,57810000.0
2009-01-08 04:33:00,62.661,62.661,62.619,62.641,52670000.0
2009-01-08 04:34:00,62.63,62.644,62.627,62.644,87440000.0
2009-01-08 04:35:00,62.623,62.658,62.623,62.654,98370000.0
2009-01-08 04:36:00,62.67,62.685,62.654,62.685,78410000.0
2009-01-08 04:37:00,62.676,62.681,62.666,62.67,58200000.0
2009-01-08 04:38:00,62.674,62.683,62.653,62.683,64390000.0
2009-01-08 04:39:00,62.674,62.674,62.634,62.644,70700000.0
2009-01-08 04:40:00,62.632,62.643,62.625,62.643,12470000.0
2009-01-08 04:41:00,62.621,62.642,62.621,62.63,45630000.0
2009-01-08 04:42:00,62.657,62.661,62.647,62.648,32320000.0
2009-01-08 04:43:00,62.641,62.665,62.633,62.665,48610000.0
2009-01-08 04:44:00,62.659,62.667,62.612,62.616,84340000.0
2009-01-08 04:45:00,62.624,62.624,62.582,62.604,105160000.0
2009-01-08 04:46:00,62.623,62.623,62.603,62.616,32680000.0
2009-01-08 04:47:00,62.582,62.597,62.528,62.548,47000000.0
2009-01-08 04:48:00,62.573,62.573,62.546,62.573,19620000.0
2009-01-08 04:49:00,62.562,62.607,62.562,62.607,49450000.0
2009-01-08 04:50:00,62.628,62.654,62.612,62.654,61250000.0
2009-01-08 04:51:00,62.665,62.665,62.651,62.651,70340000.0
2009-01-08 04:52:00,62.656,62.656,62.623,62.641,135620000.0
2009-01-08 04:53:00,62.628,62.632,62.613,62.627,76500000.0
2009-01-08 04:54:00,62.642,62.642,62.613,62.613,88790000.0
2009-01-08 04:55:00,62.621,62.635,62.62,62.629,94470000.0
2009-01-08 04:56:00,62.644,62.644,62.623,62.631,99770000.0
2009-01-08 04:57:00,62.638,62.639,62.635,62.637,69840000.0
2009-01-08 04:58:00,62.616,62.621,62.596,62.615,42220000.0
2009-01-08 04:59:00,62.61,62.63,62.61,62.627,36550000.0
2009-01-08 05:00:00,62.642,62.642,62.624,62.624,34820000.0
2009-01-08 05:01:00,62.631,62.631,62.613,62.621,34670000.0
2009-01-08 05:02:00,62.639,62.651,62.616,62.651,17880000.0
2009-01-08 05:03:00,62.647,62.652,62.634,62.648,38210000.0
2009-01-08 05:04:00,62.643,62.66,62.637,62.655,52530000.0
2009-01-08 05:05:00,62.618,62.63,62.608,62.63,102890000.0
2009-01-08 05:06:00,62.643,62.643,62.624,62.636,74480000.0
2009-01-08 05:07:00,62.638,62.65,62.625,62.644,65820000.0
2009-01-08 05:08:00,62.641,62.659,62.641,62.648,83890000.0
2009-01-08 05:09:00,62.664,62.665,62.653,62.657,124120000.0
2009-01-08 05:10:00,62.667,62.682,62.652,62.659,110970000.0
2009-01-08 05:11:00,62.646,62.653,62.63,62.649,141750000.0
2009-01-08 05:12:00,62.652,62.652,62.635,62.635,116750000.0
2009-01-08 05:13:00,62.626,62.649,62.626,62.645,61580000.0
2009-01-08 05:14:00,62.651,62.654,62.642,62.642,78010000.0
2009-01-08 05:15:00,62.664,62.664,62.635,62.641,83790000.0
2009-01-08 05:16:00,62.627,62.64,62.618,62.638,67490000.0
2009-01-08 05:17:00,62.648,62.655,62.634,62.655,63610000.0
2009-01-08 05:18:00,62.644,62.644,62.63,62.63,80060000.0
2009-01-08 05:19:00,62.619,62.631,62.619,62.627,22580000.0
2009-01-08 05:20:00,62.623,62.644,62.623,62.644,74690000.0
2009-01-08 05:21:00,62.637,62.637,62.623,62.63,85740000.0
2009-01-08 05:22:00,62.624,62.647,62.615,62.639,121190000.0
2009-01-08 05:23:00,62.652,62.665,62.652,62.653,93510000.0
2009-01-08 05:24:00,62.663,62.663,62.636,62.642,75480000.0
2009-01-08 05:25:00,62.631,62.638,62.631,62.638,75450000.0
2009-01-08 05:26:00,62.647,62.653,62.633,62.633,76300000.0
2009-01-08 05:27:00,62.638,62.652,62.635,62.652,46410000.0
2009-01-08 05:29:00,62.645,62.645,62.639,62.64,89100000.0
2009-01-08 05:30:00,62.663,62.663,62.618,62.622,63780000.0
2009-01-08 05:31:00,62.631,62.631,62.606,62.61,78810000.0
2009-01-08 05:32:00,62.614,62.621,62.596,62.615,73710000.0
2009-01-08 05:33:00,62.614,62.614,62.595,62.598,57870000.0
2009-01-08 05:34:00,62.597,62.605,62.592,62.605,74170000.0
2009-01-08 05:35:00,62.59,62.612,62.577,62.612,51460000.0
2009-01-08 05:36:00,62.601,62.604,62.581,62.604,53190000.0
2009-01-08 05:37:00,62.576,62.592,62.557,62.567,88600000.0
2009-01-08 05:38:00,62.556,62.565,62.544,62.556,102970000.0
2009-01-08 05:39:00,62.566,62.567,62.558,62.558,78620000.0
2009-01-08 05:40:00,62.557,62.571,62.551,62.569,69520000.0
2009-01-08 05:41:00,62.555,62.574,62.552,62.552,72450000.0
2009-01-08 05:42:00,62.574,62.574,62.558,62.561,70910000.0
2009-01-08 05:43:00,62.574,62.589,62.565,62.589,10700000.0
2009-01-08 05:44:00,62.575,62.603,62.575,62.603,70160000.0
2009-01-08 05:45:00,62.615,62.615,62.595,62.599,126190000.0
2009-01-08 05:46:00,62.581,62.595,62.581,62.589,106840000.0
2009-01-08 05:47:00,62.595,62.595,62.582,62.588,90090000.0
2009-01-08 05:48:00,62.603,62.603,62.575,62.589,60480000.0
2009-01-08 05:49:00,62.582,62.604,62.582,62.587,106860000.0
2009-01-08 05:50:00,62.592,62.61,62.58,62.61,74260000.0
2009-01-08 05:51:00,62.602,62.602,62.58,62.58,48230000.0
2009-01-08 05:52:00,62.585,62.586,62.572,62.572,23050000.0
2009-01-08 05:53:00,62.586,62.586,62.57,62.57,83540000.0
2009-01-08 05:54:00,62.604,62.604,62.575,62.581,42790000.0
2009-01-08 05:55:00,62.568,62.569,62.566,62.569,104500000.0
2009-01-08 05:56:00,62.573,62.573,62.554,62.558,137380000.0
2009-01-08 05:57:00,62.561,62.573,62.559,62.559,48380000.0
2009-01-08 05:58:00,62.572,62.582,62.572,62.577,58070000.0
2009-01-08 05:59:00,62.578,62.582,62.556,62.556,60800000.0
2009-01-08 06:00:00,62.576,62.579,62.556,62.563,110150000.0
2009-01-08 06:01:00,62.568,62.574,62.562,62.57,42350000.0
2009-01-08 06:02:00,62.56,62.575,62.56,62.562,62410000.0
2009-01-08 06:03:00,62.593,62.593,62.548,62.569,43900000.0
2009-01-08 06:04:00,62.555,62.585,62.555,62.585,73090000.0
2009-01-08 06:05:00,62.578,62.591,62.564,62.582,70310000.0
2009-01-08 06:06:00,62.577,62.581,62.553,62.574,50650000.0
2009-01-08 06:07:00,62.585,62.589,62.566,62.57,56000000.0
2009-01-08 06:08:00,62.558,62.574,62.534,62.574,53720000.0
2009-01-08 06:09:00,62.56,62.56,62.533,62.533,50770000.0
2009-01-08 06:10:00,62.537,62.552,62.533,62.535,40390000.0
2009-01-08 06:11:00,62.544,62.556,62.531,62.556,51570000.0
2009-01-08 06:12:00,62.545,62.545,62.524,62.537,105970000.0
2009-01-08 06:13:00,62.527,62.534,62.523,62.534,163940000.0
2009-01-08 06:14:00,62.528,62.544,62.52,62.52,77040000.0
2009-01-08 06:15:00,62.526,62.548,62.498,62.498,79430000.0
2009-01-08 06:16:00,62.461,62.485,62.455,62.471,54120000.0
2009-01-08 06:17:00,62.468,62.485,62.447,62.462,33460000.0
2009-01-08 06:18:00,62.484,62.484,62.457,62.461,45510000.0
2009-01-08 06:19:00,62.463,62.463,62.414,62.422,88850000.0
2009-01-08 06:20:00,62.41,62.458,62.408,62.437,111760000.0
2009-01-08 06:21:00,62.46,62.46,62.409,62.438,33250000.0
2009-01-08 06:22:00,62.414,62.432,62.414,62.428,45210000.0
2009-01-08 06:23:00,62.408,62.42,62.402,62.402,20330000.0
2009-01-08 06:24:00,62.425,62.425,62.402,62.409,45120000.0
2009-01-08 06:25:00,62.423,62.454,62.416,62.454,60400000.0
2009-01-08 06:26:00,62.433,62.467,62.427,62.463,75040000.0
2009-01-08 06:27:00,62.433,62.45,62.416,62.423,134260000.0
2009-01-08 06:28:00,62.425,62.433,62.411,62.411,77680000.0
2009-01-08 06:29:00,62.415,62.416,62.408,62.408,97550000.0
2009-01-08 06:30:00,62.444,62.444,62.39,62.411,104800000.0
2009-01-08 06:31:00,62.419,62.43,62.396,62.403,105840000.0
2009-01-08 06:32:00,62.404,62.419,62.366,62.372,76870000.0
2009-01-08 06:33:00,62.393,62.393,62.369,62.369,46460000.0
2009-01-08 06:34:00,62.356,62.375,62.343,62.375,39570000.0
2009-01-08 06:35:00,62.367,62.367,62.36,62.36,45310000.0
2009-01-08 06:36:00,62.383,62.383,62.348,62.359,38090000.0
2009-01-08 06:37:00,62.335,62.361,62.335,62.356,20140000.0
2009-01-08 06:38:00,62.354,62.381,62.354,62.375,37440000.0
2009-01-08 06:39:00,62.371,62.392,62.365,62.392,52030000.0
2009-01-08 06:40:00,62.377,62.39,62.355,62.39,108190000.0
2009-01-08 06:41:00,62.368,62.384,62.368,62.38,68790000.0
2009-01-08 06:42:00,62.403,62.403,62.375,62.38,64030000.0
2009-01-08 06:43:00,62.385,62.394,62.374,62.387,86080000.0
2009-01-08 06:44:00,62.406,62.406,62.382,62.387,133970000.0
2009-01-08 06:45:00,62.419,62.419,62.374,62.374,110310000.0
2009-01-08 06:46:00,62.381,62.384,62.369,62.371,147100000.0
2009-01-08 06:47:00,62.385,62.395,62.38,62.385,125940000.0
2009-01-08 06:48:00,62.401,62.401,62.387,62.389,63610000.0
2009-01-08 06:49:00,62.381,62.403,62.381,62.385,89880000.0
2009-01-08 06:50:00,62.369,62.381,62.365,62.371,84130000.0
2009-01-08 06:51:00,62.404,62.404,62.385,62.39,72550000.0
2009-01-08 06:52:00,62.37,62.384,62.37,62.371,67790000.0
2009-01-08 06:53:00,62.377,62.383,62.366,62.378,76850000.0
2009-01-08 06:54:00,62.394,62.394,62.37,62.385,25250000.0
2009-01-08 06:55:00,62.37,62.394,62.37,62.394,79560000.0
2009-01-08 06:56:00,62.389,62.402,62.376,62.402,92360000.0
2009-01-08 06:57:00,62.39,62.39,62.353,62.37,118530000.0
2009-01-08 06:58:00,62.38,62.388,62.38,62.388,96440000.0
2009-01-08 06:59:00,62.379,62.392,62.374,62.388,77480000.0
2009-01-08 07:00:00,62.393,62.393,62.372,62.385,78550000.0
2009-01-08 07:01:00,62.377,62.394,62.371,62.371,85350000.0
2009-01-08 07:02:00,62.384,62.384,62.373,62.378,48530000.0
2009-01-08 07:03:00,62.379,62.39,62.375,62.386,44890000.0
2009-01-08 07:04:00,62.393,62.393,62.373,62.388,90670000.0
2009-01-08 07:05:00,62.378,62.388,62.378,62.386,68010000.0
2009-01-08 07:06:00,62.407,62.407,62.381,62.387,84860000.0
2009-01-08 07:07:00,62.379,62.391,62.373,62.381,70110000.0
2009-01-08 07:08:00,62.393,62.411,62.393,62.406,63620000.0
2009-01-08 07:09:00,62.398,62.403,62.383,62.383,72360000.0
2009-01-08 07:10:00,62.39,62.403,62.386,62.403,55050000.0
2009-01-08 07:11:00,62.382,62.412,62.382,62.407,52630000.0
2009-01-08 07:12:00,62.387,62.387,62.378,62.379,90630000.0
2009-01-08 07:13:00,62.389,62.405,62.386,62.405,105510000.0
2009-01-08 07:14:00,62.382,62.395,62.38,62.38,80970000.0
2009-01-08 07:15:00,62.403,62.403,62.382,62.388,60000000.0
2009-01-08 07:16:00,62.38,62.393,62.375,62.393,71520000.0
2009-01-08 07:17:00,62.368,62.379,62.366,62.379,69360000.0
2009-01-08 07:18:00,62.39,62.39,62.345,62.346,17920000.0
2009-01-08 07:19:00,62.356,62.364,62.347,62.349,96800000.0
2009-01-08 07:20:00,62.361,62.379,62.35,62.361,82510000.0
2009-01-08 07:21:00,62.385,62.385,62.365,62.376,64380000.0
2009-01-08 07:22:00,62.372,62.383,62.353,62.368,72090000.0
2009-01-08 07:23:00,62.384,62.384,62.358,62.372,65550000.0
2009-01-08 07:24:00,62.379,62.379,62.365,62.367,7560000.0
2009-01-08 07:25:00,62.366,62.382,62.366,62.38,7930000.0
2009-01-08 07:26:00,62.364,62.394,62.364,62.388,103000000.0
2009-01-08 07:27:00,62.388,62.396,62.383,62.395,76270000.0
2009-01-08 07:28:00,62.395,62.403,62.385,62.403,45920000.0
2009-01-08 07:29:00,62.408,62.419,62.402,62.41,39850000.0
2009-01-08 07:30:00,62.434,62.434,62.401,62.409,37400000.0
2009-01-08 07:31:00,62.412,62.412,62.375,62.375,37200000.0
2009-01-08 07:32:00,62.381,62.401,62.376,62.381,18830000.0
2009-01-08 07:33:00,62.412,62.412,62.379,62.398,44190000.0
2009-01-08 07:34:00,62.387,62.402,62.382,62.397,58330000.0
2009-01-08 07:35:00,62.379,62.399,62.379,62.395,107560000.0
2009-01-08 07:36:00,62.389,62.404,62.383,62.383,72580000.0
2009-01-08 07:37:00,62.395,62.395,62.37,62.386,70530000.0
2009-01-08 07:38:00,62.375,62.387,62.375,62.38,83890000.0
2009-01-08 07:39:00,62.415,62.415,62.383,62.389,137010000.0
2009-01-08 07:40:00,62.382,62.41,62.382,62.394,112980000.0
2009-01-08 07:41:00,62.386,62.411,62.381,62.411,153550000.0
2009-01-08 07:42:00,62.402,62.412,62.389,62.405,133110000.0
2009-01-08 07:43:00,62.406,62.422,62.403,62.408,65370000.0
2009-01-08 07:44:00,62.428,62.444,62.422,62.422,87820000.0
2009-01-08 07:45:00,62.442,62.442,62.405,62.405,79360000.0
2009-01-08 07:46:00,62.41,62.414,62.402,62.402,76810000.0
2009-01-08 07:47:00,62.421,62.445,62.417,62.445,74450000.0
2009-01-08 07:48:00,62.455,62.455,62.435,62.441,83020000.0
2009-01-08 07:49:00,62.433,62.448,62.424,62.437,22390000.0
2009-01-08 07:50:00,62.411,62.425,62.41,62.41,76770000.0
2009-01-08 07:51:00,62.431,62.431,62.411,62.419,87040000.0
2009-01-08 07:52:00,62.424,62.424,62.401,62.401,113280000.0
2009-01-08 07:53:00,62.415,62.415,62.387,62.401,88320000.0
2009-01-08 07:54:00,62.415,62.424,62.398,62.424,82990000.0
2009-01-08 07:55:00,62.417,62.417,62.392,62.392,75110000.0
2009-01-08 07:56:00,62.377,62.39,62.358,62.368,87100000.0
2009-01-08 07:57:00,62.355,62.364,62.347,62.358,52020000.0
2009-01-08 07:58:00,62.342,62.342,62.323,62.323,47730000.0
2009-01-08 07:59:00,62.326,62.333,62.31,62.31,90190000.0
2009-01-08 08:00:00,62.333,62.333,62.292,62.304,69170000.0
2009-01-08 08:01:00,62.291,62.312,62.291,62.305,80870000.0
2009-01-08 08:02:00,62.298,62.309,62.287,62.308,71280000.0
2009-01-08 08:03:00,62.306,62.306,62.278,62.28,62530000.0
2009-01-08 08:04:00,62.271,62.295,62.271,62.295,76060000.0
2009-01-08 08:05:00,62.278,62.278,62.216,62.231,57110000.0
2009-01-08 08:06:00,62.25,62.25,62.218,62.224,45960000.0
2009-01-08 08:07:00,62.222,62.222,62.192,62.214,92050000.0
2009-01-08 08:08:00,62.218,62.221,62.195,62.218,105910000.0
2009-01-08 08:09:00,62.212,62.232,62.207,62.228,83850000.0
2009-01-08 08:10:00,62.204,62.214,62.184,62.193,60320000.0
2009-01-08 08:11:00,62.21,62.229,62.206,62.21,75420000.0
2009-01-08 08:12:00,62.236,62.236,62.2,62.225,68360000.0
2009-01-08 08:13:00,62.222,62.232,62.221,62.23,7560000.0
2009-01-08 08:14:00,62.226,62.226,62.193,62.205,68390000.0
2009-01-08 08:15:00,62.2,62.204,62.145,62.145,71760000.0
2009-01-08 08:16:00,62.135,62.135,62.11,62.124,12390000.0
2009-01-08 08:17:00,62.126,62.126,62.094,62.111,9200000.0
2009-01-08 08:18:00,62.134,62.134,62.108,62.122,14870000.0
2009-01-08 08:19:00,62.113,62.123,62.107,62.118,18030000.0
2009-01-08 08:20:00,62.121,62.13,62.113,62.127,15040000.0
2009-01-08 08:21:00,62.128,62.161,62.115,62.161,17550000.0
2009-01-08 08:22:00,62.15,62.155,62.141,62.142,12390000.0
2009-01-08 08:23:00,62.129,62.129,62.1,62.108,14470000.0
2009-01-08 08:24:00,62.135,62.135,62.076,62.076,11080000.0
2009-01-08 08:25:00,62.081,62.1,62.065,62.1,8850000.0
2009-01-08 08:26:00,62.111,62.143,62.092,62.143,7330000.0
2009-01-08 08:27:00,62.171,62.172,62.14,62.164,19530000.0
2009-01-08 08:28:00,62.154,62.167,62.154,62.161,12850000.0
2009-01-08 08:29:00,62.173,62.173,62.142,62.156,10900000.0
2009-01-08 08:30:00,62.161,62.161,62.131,62.131,16270000.0
2009-01-08 08:31:00,62.14,62.14,62.103,62.103,12640000.0
2009-01-08 08:32:00,62.076,62.082,62.067,62.074,10940000.0
2009-01-08 08:33:00,62.081,62.082,62.054,62.067,11130000.0
2009-01-08 08:34:00,62.047,62.067,62.046,62.066,15440000.0
2009-01-08 08:35:00,62.055,62.077,62.055,62.077,12100000.0
2009-01-08 08:36:00,62.074,62.077,62.065,62.068,17130000.0
2009-01-08 08:37:00,62.07,62.08,62.067,62.069,14920000.0
2009-01-08 08:38:00,62.073,62.081,62.061,62.071,17080000.0
2009-01-08 08:39:00,62.09,62.092,62.083,62.09,13040000.0
2009-01-08 08:40:00,62.099,62.118,62.088,62.088,13750000.0
2009-01-08 08:41:00,62.096,62.107,62.084,62.084,13560000.0
2009-01-08 08:42:00,62.115,62.115,62.085,62.089,17870000.0
2009-01-08 08:43:00,62.08,62.088,62.08,62.087,16250000.0
2009-01-08 08:44:00,62.092,62.092,62.077,62.09,6770000.0
2009-01-08 08:45:00,62.108,62.108,62.073,62.087,22340000.0
2009-01-08 08:46:00,62.067,62.074,62.047,62.065,18450000.0
2009-01-08 08:47:00,62.061,62.068,62.056,62.063,18820000.0
2009-01-08 08:48:00,62.057,62.057,62.033,62.038,10140000.0
2009-01-08 08:49:00,62.035,62.043,62.029,62.043,9840000.0
2009-01-08 08:50:00,62.04,62.042,62.029,62.038,16990000.0
2009-01-08 08:51:00,62.056,62.056,62.023,62.023,10520000.0
2009-01-08 08:52:00,62.023,62.023,61.975,61.975,13580000.0
2009-01-08 08:53:00,61.965,61.974,61.939,61.947,18630000.0
2009-01-08 08:54:00,61.954,61.977,61.95,61.961,18070000.0
2009-01-08 08:55:00,61.967,61.979,61.965,61.975,12200000.0
2009-01-08 08:56:00,61.953,61.953,61.9,61.904,11080000.0
2009-01-08 08:57:00,61.926,61.926,61.903,61.918,12290000.0
2009-01-08 08:58:00,61.883,61.895,61.87,61.874,14920000.0
2009-01-08 08:59:00,61.861,61.897,61.858,61.886,17310000.0
2009-01-08 09:00:00,61.899,61.914,61.894,61.914,9050000.0
2009-01-08 09:01:00,61.911,61.934,61.909,61.928,15250000.0
2009-01-08 09:02:00,61.935,62.008,61.935,62.007,16570000.0
2009-01-08 09:03:00,61.996,62.044,61.995,62.044,18790000.0
2009-01-08 09:04:00,62.037,62.045,62.025,62.036,14160000.0
2009-01-08 09:05:00,62.027,62.034,62.016,62.026,11690000.0
2009-01-08 09:06:00,62.051,62.051,62.025,62.044,12410000.0
2009-01-08 09:07:00,62.045,62.059,62.042,62.056,16520000.0
2009-01-08 09:08:00,62.065,62.065,62.044,62.052,12860000.0
2009-01-08 09:09:00,62.04,62.058,62.033,62.058,11870000.0
2009-01-08 09:10:00,62.045,62.062,62.016,62.016,14470000.0
2009-01-08 09:11:00,62.025,62.039,62.025,62.028,14500000.0
2009-01-08 09:12:00,62.058,62.058,62.035,62.043,8300000.0
2009-01-08 09:13:00,62.038,62.061,62.025,62.061,12440000.0
2009-01-08 09:14:00,62.065,62.072,62.054,62.068,14470000.0
2009-01-08 09:15:00,62.069,62.069,62.038,62.043,65080000.0
2009-01-08 09:16:00,62.036,62.036,61.999,62.007,84410000.0
2009-01-08 09:17:00,62.025,62.036,61.982,62.026,89300000.0
2009-01-08 09:18:00,62.008,62.008,61.956,61.963,123290000.0
2009-01-08 09:19:00,61.96,61.993,61.96,61.993,109780000.0
2009-01-08 09:20:00,62.014,62.023,61.997,62.005,108530000.0
2009-01-08 09:21:00,62.023,62.023,61.988,61.998,102670000.0
2009-01-08 09:22:00,61.996,62.016,61.996,62.014,37190000.0
2009-01-08 09:23:00,62.018,62.031,62.009,62.009,16910000.0
2009-01-08 09:24:00,62.028,62.046,62.003,62.036,85380000.0
2009-01-08 09:25:00,62.051,62.055,62.03,62.053,113370000.0
2009-01-08 09:26:00,62.045,62.059,62.038,62.046,65160000.0
2009-01-08 09:27:00,62.061,62.061,62.018,62.045,108630000.0
2009-01-08 09:28:00,62.047,62.047,62.016,62.032,108190000.0
2009-01-08 09:29:00,62.029,62.029,62.007,62.013,102120000.0
2009-01-08 09:30:00,62.026,62.026,61.995,62.005,88550000.0
2009-01-08 09:31:00,61.98,61.982,61.965,61.972,88030000.0
2009-01-08 09:32:00,61.963,61.975,61.961,61.975,81210000.0
2009-01-08 09:33:00,61.975,61.975,61.943,61.962,69640000.0
2009-01-08 09:34:00,61.966,61.97,61.941,61.966,116790000.0
2009-01-08 09:35:00,61.948,61.963,61.944,61.944,81760000.0
2009-01-08 09:36:00,61.959,61.959,61.86,61.863,90510000.0
2009-01-08 09:37:00,61.845,61.858,61.821,61.858,97090000.0
2009-01-08 09:38:00,61.875,61.9,61.856,61.9,87590000.0
2009-01-08 09:39:00,61.916,61.929,61.887,61.929,111880000.0
2009-01-08 09:40:00,61.925,61.932,61.908,61.909,99830000.0
2009-01-08 09:41:00,61.893,61.911,61.877,61.911,56940000.0
2009-01-08 09:42:00,61.894,61.906,61.859,61.861,55030000.0
2009-01-08 09:43:00,61.852,61.874,61.84,61.859,84220000.0
2009-01-08 09:44:00,61.867,61.883,61.861,61.861,66020000.0
2009-01-08 09:45:00,61.895,61.895,61.861,61.868,93500000.0
2009-01-08 09:46:00,61.882,61.882,61.853,61.867,65250000.0
2009-01-08 09:47:00,61.883,61.929,61.883,61.905,38930000.0
2009-01-08 09:48:00,61.93,61.93,61.883,61.883,82990000.0
2009-01-08 09:49:00,61.896,61.908,61.876,61.887,103030000.0
2009-01-08 09:50:00,61.904,61.91,61.893,61.906,79110000.0
2009-01-08 09:51:00,61.923,61.923,61.867,61.894,46480000.0
2009-01-08 09:52:00,61.876,61.895,61.832,61.832,38810000.0
2009-01-08 09:53:00,61.823,61.85,61.823,61.834,75710000.0
2009-01-08 09:54:00,61.853,61.859,61.832,61.842,85300000.0
2009-01-08 09:55:00,61.843,61.844,61.832,61.837,106200000.0
2009-01-08 09:56:00,61.842,61.842,61.764,61.813,107870000.0
2009-01-08 09:57:00,61.84,61.84,61.765,61.78,109110000.0
2009-01-08 09:58:00,61.795,61.822,61.787,61.81,103800000.0
2009-01-08 09:59:00,61.806,61.851,61.806,61.851,55870000.0
2009-01-08 10:00:00,61.867,61.887,61.858,61.887,91170000.0
2009-01-08 10:01:00,61.872,61.878,61.842,61.878,65230000.0
2009-01-08 10:02:00,61.866,61.876,61.83,61.839,56310000.0
2009-01-08 10:03:00,61.847,61.861,61.824,61.861,52040000.0
2009-01-08 10:04:00,61.871,61.871,61.779,61.817,77000000.0
2009-01-08 10:05:00,61.817,61.817,61.774,61.805,103370000.0
2009-01-08 10:06:00,61.819,61.826,61.773,61.773,133360000.0
2009-01-08 10:07:00,61.782,61.82,61.782,61.814,115390000.0
2009-01-08 10:08:00,61.799,61.799,61.758,61.783,87210000.0
2009-01-08 10:09:00,61.799,61.807,61.778,61.778,87400000.0
2009-01-08 10:10:00,61.795,61.824,61.788,61.822,96710000.0
2009-01-08 10:11:00,61.813,61.815,61.758,61.768,130910000.0
2009-01-08 10:12:00,61.799,61.814,61.777,61.792,89490000.0
2009-01-08 10:13:00,61.791,61.794,61.737,61.737,60590000.0
2009-01-08 10:14:00,61.726,61.763,61.726,61.754,59820000.0
2009-01-08 10:15:00,61.775,61.793,61.757,61.786,94220000.0
2009-01-08 10:16:00,61.798,61.814,61.755,61.759,167250000.0
2009-01-08 10:17:00,61.768,61.78,61.731,61.739,140110000.0
2009-01-08 10:18:00,61.756,61.756,61.709,61.728,93770000.0
2009-01-08 10:19:00,61.71,61.721,61.683,61.698,69170000.0
2009-01-08 10:20:00,61.72,61.731,61.705,61.714,89790000.0
2009-01-08 10:21:00,61.737,61.737,61.716,61.733,84070000.0
2009-01-08 10:22:00,61.721,61.721,61.67,61.675,110580000.0
2009-01-08 10:23:00,61.689,61.721,61.689,61.702,135580000.0
2009-01-08 10:24:00,61.721,61.721,61.678,61.678,111900000.0
2009-01-08 10:25:00,61.685,61.717,61.685,61.711,122760000.0
2009-01-08 10:26:00,61.714,61.758,61.714,61.758,116690000.0
2009-01-08 10:27:00,61.784,61.813,61.766,61.792,112020000.0
2009-01-08 10:28:00,61.817,61.821,61.798,61.81,54240000.0
2009-01-08 10:29:00,61.799,61.82,61.795,61.807,53480000.0
2009-01-08 10:30:00,61.838,61.852,61.818,61.833,86440000.0
2009-01-08 10:31:00,61.829,61.854,61.828,61.844,101160000.0
2009-01-08 10:32:00,61.871,61.915,61.85,61.905,76810000.0
2009-01-08 10:33:00,61.941,61.941,61.895,61.902,108990000.0
2009-01-08 10:34:00,61.895,61.927,61.895,61.927,44940000.0
2009-01-08 10:35:00,61.911,61.911,61.883,61.887,125390000.0
2009-01-08 10:36:00,61.913,61.913,61.869,61.888,81280000.0
2009-01-08 10:37:00,61.885,61.922,61.885,61.906,72380000.0
2009-01-08 10:38:00,61.92,61.938,61.913,61.938,89740000.0
2009-01-08 10:39:00,61.949,61.949,61.909,61.927,69730000.0
2009-01-08 10:40:00,61.946,61.96,61.934,61.955,92630000.0
2009-01-08 10:41:00,61.945,61.969,61.938,61.962,113680000.0
2009-01-08 10:42:00,61.983,61.992,61.925,61.925,90120000.0
2009-01-08 10:43:00,61.926,61.937,61.896,61.906,61840000.0
2009-01-08 10:44:00,61.91,61.92,61.902,61.917,54610000.0
2009-01-08 10:45:00,61.931,61.931,61.9,61.906,58220000.0
2009-01-08 10:46:00,61.885,61.885,61.825,61.833,88440000.0
2009-01-08 10:47:00,61.852,61.856,61.832,61.856,59020000.0
2009-01-08 10:48:00,61.858,61.887,61.85,61.883,88420000.0
2009-01-08 10:49:00,61.897,61.91,61.875,61.893,115190000.0
2009-01-08 10:50:00,61.888,61.911,61.884,61.911,79770000.0
2009-01-08 10:51:00,61.908,61.908,61.876,61.885,63660000.0
2009-01-08 10:52:00,61.87,61.898,61.866,61.879,68340000.0
2009-01-08 10:53:00,61.896,61.899,61.865,61.878,89020000.0
2009-01-08 10:54:00,61.902,61.902,61.863,61.863,101500000.0
2009-01-08 10:55:00,61.871,61.871,61.846,61.863,99810000.0
2009-01-08 10:56:00,61.854,61.865,61.843,61.864,75120000.0
2009-01-08 10:57:00,61.863,61.868,61.847,61.85,25950000.0
2009-01-08 10:58:00,61.872,61.872,61.829,61.85,107140000.0
2009-01-08 10:59:00,61.844,61.883,61.844,61.883,118260000.0
2009-01-08 11:00:00,61.885,61.891,61.869,61.869,102420000.0
2009-01-08 11:01:00,61.883,61.926,61.878,61.878,110300000.0
2009-01-08 11:02:00,61.891,61.917,61.891,61.891,133940000.0
2009-01-08 11:03:00,61.909,61.909,61.881,61.897,109020000.0
2009-01-08 11:04:00,61.889,61.897,61.865,61.875,86670000.0
2009-01-08 11:05:00,61.885,61.885,61.87,61.87,107020000.0
2009-01-08 11:06:00,61.902,61.902,61.876,61.902,75890000.0
2009-01-08 11:07:00,61.876,61.89,61.865,61.888,79390000.0
2009-01-08 11:08:00,61.867,61.867,61.821,61.821,87870000.0
2009-01-08 11:09:00,61.843,61.843,61.806,61.806,88690000.0
2009-01-08 11:10:00,61.812,61.831,61.812,61.813,56500000.0
2009-01-08 11:11:00,61.819,61.831,61.802,61.802,96900000.0
2009-01-08 11:12:00,61.819,61.838,61.808,61.822,78140000.0
2009-01-08 11:13:00,61.83,61.838,61.83,61.831,90030000.0
2009-01-08 11:14:00,61.83,61.841,61.808,61.835,82190000.0
2009-01-08 11:15:00,61.846,61.851,61.829,61.847,64680000.0
2009-01-08 11:16:00,61.842,61.854,61.842,61.846,94880000.0
2009-01-08 11:17:00,61.856,61.86,61.843,61.843,105250000.0
2009-01-08 11:18:00,61.867,61.875,61.845,61.875,85050000.0
2009-01-08 11:19:00,61.865,61.874,61.85,61.85,79110000.0
2009-01-08 11:20:00,61.86,61.897,61.86,61.871,82040000.0
2009-01-08 11:21:00,61.895,61.92,61.876,61.907,74050000.0
2009-01-08 11:22:00,61.917,61.925,61.89,61.891,51370000.0
2009-01-08 11:23:00,61.901,61.938,61.889,61.933,106040000.0
2009-01-08 11:24:00,61.942,61.942,61.922,61.922,97300000.0
2009-01-08 11:25:00,61.941,61.952,61.933,61.933,103150000.0
2009-01-08 11:26:00,61.927,62.004,61.927,62.004,58810000.0
2009-01-08 11:27:00,61.994,61.994,61.968,61.983,62650000.0
2009-01-08 11:28:00,61.992,61.992,61.97,61.988,65250000.0
2009-01-08 11:29:00,61.996,62.005,61.989,61.989,124380000.0
2009-01-08 11:30:00,62.012,62.012,61.985,61.999,124690000.0
2009-01-08 11:31:00,61.988,62.006,61.977,61.982,80820000.0
2009-01-08 11:32:00,61.97,61.99,61.962,61.99,75560000.0
2009-01-08 11:33:00,61.994,61.996,61.967,61.967,98340000.0
2009-01-08 11:34:00,61.974,61.979,61.953,61.962,123580000.0
2009-01-08 11:35:00,61.972,61.999,61.972,61.995,77980000.0
2009-01-08 11:36:00,62.017,62.017,61.984,61.99,65750000.0
2009-01-08 11:37:00,61.985,62.004,61.985,62.004,38960000.0
2009-01-08 11:38:00,61.994,61.994,61.981,61.981,58150000.0
2009-01-08 11:39:00,62.005,62.015,61.986,62.003,80740000.0
2009-01-08 11:40:00,61.994,62.002,61.966,61.977,63530000.0
2009-01-08 11:41:00,61.961,61.99,61.961,61.963,55730000.0
2009-01-08 11:42:00,61.974,61.974,61.948,61.951,89650000.0
2009-01-08 11:43:00,61.961,61.986,61.961,61.978,62550000.0
2009-01-08 11:44:00,61.969,61.992,61.968,61.968,66070000.0
2009-01-08 11:45:00,61.986,61.986,61.963,61.977,76440000.0
2009-01-08 11:46:00,61.968,62.034,61.968,62.034,71410000.0
2009-01-08 11:47:00,62.024,62.024,62.002,62.017,90710000.0
2009-01-08 11:48:00,62.038,62.038,61.977,61.989,73900000.0
2009-01-08 11:49:00,61.974,61.974,61.963,61.966,38310000.0
2009-01-08 11:50:00,61.981,61.983,61.97,61.979,55610000.0
2009-01-08 11:51:00,61.996,61.998,61.972,61.997,67820000.0
2009-01-08 11:52:00,62.006,62.006,61.977,61.992,81790000.0
2009-01-08 11:53:00,61.996,62.002,61.976,61.997,59580000.0
2009-01-08 11:54:00,62.015,62.015,61.974,61.982,41040000.0
2009-01-08 11:55:00,61.974,62.025,61.974,62.025,125870000.0
2009-01-08 11:56:00,62.024,62.024,61.977,61.984,111220000.0
2009-01-08 11:57:00,62.004,62.004,61.984,61.988,66160000.0
2009-01-08 11:58:00,61.978,61.99,61.968,61.978,77550000.0
2009-01-08 11:59:00,61.995,62.007,61.975,61.987,97020000.0
2009-01-08 12:00:00,62.016,62.016,61.958,61.971,97090000.0
2009-01-08 12:01:00,61.979,61.983,61.955,61.983,28590000.0
2009-01-08 12:02:00,61.972,61.999,61.967,61.972,35950000.0
2009-01-08 12:03:00,61.992,61.992,61.957,61.977,53410000.0
2009-01-08 12:04:00,62.014,62.018,61.971,61.971,13330000.0
2009-01-08 12:05:00,61.974,61.978,61.935,61.956,28080000.0
2009-01-08 12:06:00,61.977,61.994,61.958,61.962,61180000.0
2009-01-08 12:07:00,61.948,61.948,61.939,61.948,33110000.0
2009-01-08 12:08:00,61.934,61.95,61.934,61.94,96600000.0
2009-01-08 12:09:00,61.949,61.949,61.898,61.925,86280000.0
2009-01-08 12:10:00,61.93,61.933,61.923,61.928,30290000.0
2009-01-08 12:11:00,61.914,61.918,61.878,61.889,47240000.0
2009-01-08 12:12:00,61.902,61.902,61.867,61.87,53690000.0
2009-01-08 12:13:00,61.874,61.874,61.858,61.87,74780000.0
2009-01-08 12:14:00,61.87,61.881,61.86,61.86,96380000.0
2009-01-08 12:15:00,61.893,61.893,61.875,61.878,78130000.0
2009-01-08 12:16:00,61.896,61.896,61.872,61.886,132250000.0
2009-01-08 12:17:00,61.862,61.873,61.862,61.865,78590000.0
2009-01-08 12:18:00,61.891,61.891,61.867,61.875,53460000.0
2009-01-08 12:19:00,61.886,61.897,61.866,61.885,33960000.0
2009-01-08 12:20:00,61.889,61.903,61.868,61.893,36030000.0
2009-01-08 12:21:00,61.87,61.87,61.832,61.832,51020000.0
2009-01-08 12:22:00,61.84,61.859,61.821,61.823,25280000.0
2009-01-08 12:23:00,61.839,61.843,61.831,61.836,18060000.0
2009-01-08 12:24:00,61.862,61.862,61.817,61.829,47220000.0
2009-01-08 12:25:00,61.815,61.826,61.805,61.81,44030000.0
2009-01-08 12:26:00,61.815,61.815,61.792,61.806,58740000.0
2009-01-08 12:27:00,61.835,61.835,61.805,61.817,40840000.0
2009-01-08 12:28:00,61.809,61.821,61.781,61.781,53680000.0
2009-01-08 12:29:00,61.784,61.784,61.764,61.772,35710000.0
2009-01-08 12:30:00,61.794,61.794,61.736,61.736,87750000.0
2009-01-08 12:31:00,61.746,61.75,61.729,61.729,75140000.0
2009-01-08 12:32:00,61.737,61.766,61.737,61.761,64950000.0
2009-01-08 12:33:00,61.749,61.76,61.743,61.746,41960000.0
2009-01-08 12:34:00,61.735,61.753,61.71,61.71,19950000.0
2009-01-08 12:35:00,61.723,61.731,61.707,61.718,29750000.0
2009-01-08 12:36:00,61.711,61.711,61.683,61.683,75480000.0
2009-01-08 12:37:00,61.687,61.687,61.666,61.667,57930000.0
2009-01-08 12:38:00,61.684,61.73,61.67,61.73,29960000.0
2009-01-08 12:39:00,61.723,61.723,61.696,61.709,76640000.0
2009-01-08 12:40:00,61.716,61.721,61.697,61.701,106720000.0
2009-01-08 12:41:00,61.695,61.728,61.695,61.728,60360000.0
2009-01-08 12:42:00,61.739,61.744,61.715,61.744,40410000.0
2009-01-08 12:43:00,61.748,61.771,61.742,61.771,27300000.0
2009-01-08 12:44:00,61.771,61.785,61.766,61.785,68860000.0
2009-01-08 12:45:00,61.798,61.798,61.757,61.775,107190000.0
2009-01-08 12:46:00,61.74,61.752,61.727,61.74,68750000.0
2009-01-08 12:47:00,61.736,61.744,61.726,61.744,75370000.0
2009-01-08 12:48:00,61.751,61.751,61.734,61.741,41300000.0
2009-01-08 12:49:00,61.741,61.741,61.709,61.727,88260000.0
2009-01-08 12:50:00,61.742,61.742,61.703,61.716,80480000.0
2009-01-08 12:51:00,61.726,61.733,61.714,61.733,70380000.0
2009-01-08 12:52:00,61.708,61.721,61.69,61.69,66410000.0
2009-01-08 12:53:00,61.697,61.715,61.696,61.715,118640000.0
2009-01-08 12:54:00,61.724,61.724,61.707,61.712,107240000.0
2009-01-08 12:55:00,61.702,61.735,61.702,61.735,90390000.0
2009-01-08 12:56:00,61.725,61.725,61.711,61.711,98620000.0
2009-01-08 12:57:00,61.731,61.731,61.694,61.721,78830000.0
2009-01-08 12:58:00,61.736,61.772,61.712,61.761,64340000.0
2009-01-08 12:59:00,61.773,61.773,61.726,61.741,98160000.0
2009-01-08 13:00:00,61.764,61.764,61.711,61.711,70200000.0
2009-01-08 13:01:00,61.718,61.723,61.71,61.71,77600000.0
2009-01-08 13:02:00,61.714,61.728,61.688,61.728,66970000.0
2009-01-08 13:03:00,61.754,61.754,61.736,61.741,84230000.0
2009-01-08 13:04:00,61.761,61.772,61.755,61.766,68800000.0
2009-01-08 13:05:00,61.763,61.784,61.763,61.784,69880000.0
2009-01-08 13:06:00,61.794,61.795,61.77,61.77,100680000.0
2009-01-08 13:07:00,61.777,61.793,61.777,61.782,61270000.0
2009-01-08 13:08:00,61.793,61.811,61.783,61.808,90530000.0
2009-01-08 13:09:00,61.794,61.796,61.785,61.788,77640000.0
2009-01-08 13:10:00,61.773,61.773,61.755,61.762,127610000.0
2009-01-08 13:11:00,61.765,61.776,61.751,61.776,103530000.0
2009-01-08 13:12:00,61.765,61.765,61.712,61.713,91720000.0
2009-01-08 13:13:00,61.714,61.738,61.707,61.721,64040000.0
2009-01-08 13:14:00,61.723,61.723,61.706,61.709,99010000.0
2009-01-08 13:15:00,61.736,61.736,61.702,61.718,83790000.0
2009-01-08 13:16:00,61.71,61.722,61.703,61.71,42920000.0
2009-01-08 13:17:00,61.712,61.712,61.694,61.706,22190000.0
2009-01-08 13:18:00,61.725,61.73,61.713,61.725,81730000.0
2009-01-08 13:19:00,61.731,61.744,61.723,61.744,43520000.0
2009-01-08 13:20:00,61.738,61.744,61.723,61.744,101060000.0
2009-01-08 13:21:00,61.748,61.753,61.734,61.745,145380000.0
2009-01-08 13:22:00,61.74,61.749,61.731,61.737,45000000.0
2009-01-08 13:23:00,61.759,61.773,61.751,61.773,62700000.0
2009-01-08 13:24:00,61.773,61.773,61.751,61.755,63570000.0
2009-01-08 13:25:00,61.749,61.763,61.749,61.751,114830000.0
2009-01-08 13:26:00,61.761,61.782,61.755,61.782,39150000.0
2009-01-08 13:27:00,61.775,61.775,61.756,61.759,63350000.0
2009-01-08 13:28:00,61.767,61.767,61.753,61.753,43280000.0
2009-01-08 13:29:00,61.762,61.767,61.762,61.762,72980000.0
2009-01-08 13:30:00,61.76,61.763,61.746,61.756,76800000.0
2009-01-08 13:31:00,61.762,61.762,61.742,61.748,48200000.0
2009-01-08 13:33:00,61.767,61.771,61.743,61.768,57830000.0
2009-01-08 13:34:00,61.767,61.782,61.761,61.768,47990000.0
2009-01-08 13:35:00,61.752,61.758,61.74,61.746,48150000.0
2009-01-08 13:36:00,61.778,61.785,61.755,61.777,52240000.0
2009-01-08 13:37:00,61.787,61.791,61.777,61.791,102230000.0
2009-01-08 13:38:00,61.77,61.784,61.77,61.784,149220000.0
2009-01-08 13:39:00,61.794,61.799,61.783,61.783,80320000.0
2009-01-08 13:40:00,61.809,61.814,61.795,61.8,77610000.0
2009-01-08 13:41:00,61.793,61.812,61.793,61.8,47270000.0
2009-01-08 13:42:00,61.825,61.825,61.807,61.824,35430000.0
2009-01-08 13:43:00,61.822,61.822,61.795,61.805,45680000.0
2009-01-08 13:44:00,61.813,61.821,61.798,61.809,91060000.0
2009-01-08 13:45:00,61.794,61.813,61.794,61.795,108030000.0
2009-01-08 13:46:00,61.796,61.808,61.781,61.798,32140000.0
2009-01-08 13:47:00,61.789,61.802,61.771,61.771,45540000.0
2009-01-08 13:48:00,61.762,61.8,61.762,61.796,22990000.0
2009-01-08 13:49:00,61.789,61.808,61.786,61.789,44570000.0
2009-01-08 13:50:00,61.783,61.8,61.783,61.791,60500000.0
2009-01-08 13:51:00,61.811,61.821,61.795,61.8,70180000.0
2009-01-08 13:52:00,61.777,61.782,61.756,61.756,135640000.0
2009-01-08 13:53:00,61.762,61.776,61.756,61.759,85730000.0
2009-01-08 13:54:00,61.783,61.783,61.753,61.775,91610000.0
2009-01-08 13:55:00,61.779,61.8,61.777,61.789,113770000.0
2009-01-08 13:56:00,61.77,61.784,61.763,61.784,111040000.0
2009-01-08 13:57:00,61.794,61.794,61.752,61.759,76590000.0
2009-01-08 13:58:00,61.766,61.766,61.757,61.757,46490000.0
2009-01-08 13:59:00,61.762,61.763,61.743,61.743,32870000.0
2009-01-08 14:00:00,61.764,61.769,61.739,61.764,41600000.0
2009-01-08 14:01:00,61.777,61.784,61.764,61.784,34820000.0
2009-01-08 14:02:00,61.78,61.794,61.78,61.794,20480000.0
2009-01-08 14:03:00,61.793,61.793,61.776,61.779,42980000.0
2009-01-08 14:04:00,61.799,61.803,61.79,61.797,57350000.0
2009-01-08 14:05:00,61.811,61.821,61.793,61.811,110770000.0
2009-01-08 14:06:00,61.833,61.843,61.816,61.843,72580000.0
2009-01-08 14:07:00,61.819,61.837,61.817,61.82,76330000.0
2009-01-08 14:08:00,61.823,61.824,61.804,61.808,89490000.0
2009-01-08 14:09:00,61.832,61.868,61.825,61.862,136410000.0
2009-01-08 14:10:00,61.856,61.856,61.848,61.849,112400000.0
2009-01-08 14:11:00,61.854,61.86,61.835,61.84,149870000.0
2009-01-08 14:12:00,61.855,61.878,61.835,61.871,128110000.0
2009-01-08 14:13:00,61.85,61.859,61.824,61.824,60750000.0
2009-01-08 14:14:00,61.826,61.829,61.794,61.794,85600000.0
2009-01-08 14:15:00,61.823,61.85,61.809,61.844,79960000.0
2009-01-08 14:16:00,61.839,61.854,61.826,61.847,78610000.0
2009-01-08 14:17:00,61.859,61.87,61.843,61.843,69340000.0
2009-01-08 14:18:00,61.86,61.86,61.82,61.84,68600000.0
2009-01-08 14:19:00,61.816,61.83,61.775,61.785,22920000.0
2009-01-08 14:20:00,61.78,61.809,61.78,61.79,83330000.0
2009-01-08 14:21:00,61.804,61.804,61.784,61.796,85830000.0
2009-01-08 14:22:00,61.806,61.806,61.774,61.778,115460000.0
2009-01-08 14:23:00,61.795,61.795,61.741,61.751,102020000.0
2009-01-08 14:24:00,61.763,61.763,61.733,61.733,81660000.0
2009-01-08 14:25:00,61.734,61.734,61.72,61.72,82600000.0
2009-01-08 14:26:00,61.727,61.741,61.715,61.733,85210000.0
2009-01-08 14:27:00,61.733,61.733,61.714,61.724,51060000.0
2009-01-08 14:28:00,61.713,61.713,61.695,61.713,51220000.0
2009-01-08 14:29:00,61.72,61.749,61.72,61.747,95950000.0
2009-01-08 14:30:00,61.772,61.772,61.73,61.762,77470000.0
2009-01-08 14:31:00,61.755,61.755,61.741,61.747,78260000.0
2009-01-08 14:32:00,61.73,61.73,61.67,61.691,77880000.0
2009-01-08 14:33:00,61.695,61.695,61.659,61.67,62570000.0
2009-01-08 14:34:00,61.667,61.667,61.596,61.596,78400000.0
2009-01-08 14:35:00,61.596,61.606,61.571,61.58,57460000.0
2009-01-08 14:36:00,61.593,61.613,61.567,61.593,63140000.0
2009-01-08 14:37:00,61.592,61.61,61.587,61.592,94070000.0
2009-01-08 14:38:00,61.582,61.592,61.577,61.58,102990000.0
2009-01-08 14:39:00,61.599,61.6,61.565,61.572,82380000.0
2009-01-08 14:40:00,61.553,61.572,61.536,61.559,69100000.0
2009-01-08 14:41:00,61.562,61.574,61.562,61.568,63750000.0
2009-01-08 14:42:00,61.593,61.593,61.573,61.58,74170000.0
2009-01-08 14:43:00,61.58,61.58,61.566,61.578,14150000.0
2009-01-08 14:44:00,61.588,61.601,61.565,61.565,36750000.0
2009-01-08 14:45:00,61.592,61.592,61.558,61.591,104060000.0
2009-01-08 14:46:00,61.597,61.62,61.583,61.601,132060000.0
2009-01-08 14:47:00,61.627,61.638,61.613,61.625,46990000.0
2009-01-08 14:48:00,61.657,61.657,61.587,61.594,61230000.0
2009-01-08 14:49:00,61.568,61.587,61.558,61.587,63080000.0
2009-01-08 14:50:00,61.592,61.592,61.505,61.515,111370000.0
2009-01-08 14:51:00,61.538,61.547,61.501,61.509,41220000.0
2009-01-08 14:52:00,61.5,61.521,61.478,61.491,64080000.0
2009-01-08 14:53:00,61.511,61.542,61.508,61.521,42750000.0
2009-01-08 14:54:00,61.539,61.539,61.529,61.535,67480000.0
2009-01-08 14:55:00,61.511,61.539,61.502,61.531,77020000.0
2009-01-08 14:56:00,61.523,61.529,61.505,61.524,51230000.0
2009-01-08 14:57:00,61.552,61.552,61.524,61.533,59680000.0
2009-01-08 14:58:00,61.523,61.543,61.523,61.543,66230000.0
2009-01-08 14:59:00,61.512,61.527,61.505,61.51,47590000.0
2009-01-08 15:00:00,61.533,61.533,61.503,61.509,44090000.0
2009-01-08 15:01:00,61.52,61.543,61.516,61.529,50230000.0
2009-01-08 15:02:00,61.526,61.551,61.526,61.531,109050000.0
2009-01-08 15:03:00,61.571,61.571,61.534,61.558,161430000.0
2009-01-08 15:04:00,61.558,61.613,61.558,61.613,80470000.0
2009-01-08 15:05:00,61.595,61.596,61.543,61.543,76030000.0
2009-01-08 15:06:00,61.569,61.574,61.553,61.574,56670000.0
2009-01-08 15:07:00,61.577,61.577,61.562,61.562,27330000.0
2009-01-08 15:08:00,61.569,61.582,61.546,61.558,44950000.0
2009-01-08 15:09:00,61.554,61.554,61.515,61.515,96310000.0
2009-01-08 15:10:00,61.53,61.53,61.5,61.509,113880000.0
2009-01-08 15:11:00,61.52,61.531,61.513,61.513,33500000.0
2009-01-08 15:12:00,61.534,61.534,61.504,61.533,46790000.0
2009-01-08 15:13:00,61.536,61.551,61.532,61.54,20370000.0
2009-01-08 15:14:00,61.548,61.556,61.532,61.556,41300000.0
2009-01-08 15:15:00,61.575,61.575,61.526,61.534,57430000.0
2009-01-08 15:17:00,61.545,61.545,61.521,61.521,139080000.0
2009-01-08 15:18:00,61.544,61.546,61.514,61.522,75910000.0
2009-01-08 15:19:00,61.538,61.539,61.536,61.538,93290000.0
2009-01-08 15:20:00,61.532,61.577,61.517,61.56,109460000.0
2009-01-08 15:21:00,61.592,61.592,61.549,61.558,96780000.0
2009-01-08 15:22:00,61.557,61.557,61.533,61.537,78860000.0
2009-01-08 15:23:00,61.548,61.548,61.505,61.517,44110000.0
2009-01-08 15:24:00,61.534,61.534,61.505,61.511,36190000.0
2009-01-08 15:25:00,61.491,61.491,61.456,61.456,36780000.0
2009-01-08 15:26:00,61.474,61.508,61.466,61.497,37790000.0
2009-01-08 15:27:00,61.46,61.474,61.44,61.444,20860000.0
2009-01-08 15:28:00,61.445,61.46,61.426,61.46,41940000.0
2009-01-08 15:29:00,61.475,61.475,61.443,61.443,53220000.0
2009-01-08 15:30:00,61.484,61.532,61.396,61.479,109480000.0
2009-01-08 15:31:00,61.502,61.502,61.371,61.41,70500000.0
2009-01-08 15:32:00,61.425,61.481,61.417,61.481,67090000.0
2009-01-08 15:33:00,61.468,61.468,61.392,61.398,87730000.0
2009-01-08 15:34:00,61.367,61.369,61.345,61.35,135950000.0
2009-01-08 15:35:00,61.343,61.404,61.343,61.394,113370000.0
2009-01-08 15:36:00,61.42,61.438,61.397,61.417,144420000.0
2009-01-08 15:37:00,61.431,61.509,61.431,61.509,131670000.0
2009-01-08 15:38:00,61.506,61.551,61.465,61.514,63510000.0
2009-01-08 15:39:00,61.542,61.542,61.501,61.52,90660000.0
2009-01-08 15:40:00,61.524,61.524,61.461,61.466,83010000.0
2009-01-08 15:41:00,61.443,61.468,61.435,61.443,74170000.0
2009-01-08 15:42:00,61.468,61.491,61.455,61.477,68930000.0
2009-01-08 15:43:00,61.495,61.534,61.487,61.524,75770000.0
2009-01-08 15:44:00,61.542,61.542,61.515,61.527,23360000.0
2009-01-08 15:45:00,61.528,61.639,61.526,61.586,81880000.0
2009-01-08 15:46:00,61.568,61.581,61.545,61.577,92840000.0
2009-01-08 15:47:00,61.556,61.564,61.506,61.506,119080000.0
2009-01-08 15:48:00,61.508,61.537,61.492,61.528,96210000.0
2009-01-08 15:49:00,61.519,61.536,61.519,61.526,77430000.0
2009-01-08 15:50:00,61.528,61.548,61.513,61.513,77410000.0
2009-01-08 15:51:00,61.554,61.554,61.457,61.457,79310000.0
2009-01-08 15:52:00,61.446,61.524,61.446,61.514,44980000.0
2009-01-08 15:53:00,61.527,61.541,61.517,61.521,48800000.0
2009-01-08 15:54:00,61.541,61.541,61.495,61.531,85990000.0
2009-01-08 15:55:00,61.552,61.596,61.552,61.596,67860000.0
2009-01-08 15:56:00,61.606,61.618,61.571,61.572,73760000.0
2009-01-08 15:57:00,61.635,61.665,61.59,61.64,69960000.0
2009-01-08 15:58:00,61.614,61.621,61.517,61.602,63250000.0
2009-01-08 15:59:00,61.591,61.613,61.591,61.6,80750000.0
2009-01-08 16:00:00,61.583,61.619,61.513,61.523,57090000.0
2009-01-08 16:01:00,61.509,61.522,61.505,61.516,55360000.0
2009-01-08 16:02:00,61.499,61.549,61.481,61.549,88760000.0
2009-01-08 16:03:00,61.546,61.554,61.492,61.504,100220000.0
2009-01-08 16:04:00,61.526,61.526,61.486,61.495,85950000.0
2009-01-08 16:05:00,61.508,61.511,61.494,61.494,65580000.0
2009-01-08 16:06:00,61.509,61.509,61.416,61.473,69430000.0
2009-01-08 16:07:00,61.463,61.523,61.463,61.515,76770000.0
2009-01-08 16:08:00,61.531,61.532,61.51,61.517,12410000.0
2009-01-08 16:09:00,61.529,61.543,61.52,61.536,91990000.0
2009-01-08 16:10:00,61.524,61.524,61.48,61.508,30370000.0
2009-01-08 16:11:00,61.531,61.563,61.517,61.545,63050000.0
2009-01-08 16:12:00,61.574,61.576,61.556,61.576,32910000.0
2009-01-08 16:13:00,61.569,61.581,61.554,61.576,92510000.0
2009-01-08 16:14:00,61.587,61.627,61.584,61.617,86690000.0
2009-01-08 16:15:00,61.613,61.637,61.563,61.584,28380000.0
2009-01-08 16:16:00,61.596,61.606,61.566,61.566,45470000.0
2009-01-08 16:17:00,61.588,61.649,61.588,61.615,49300000.0
2009-01-08 16:18:00,61.662,61.662,61.644,61.65,74170000.0
2009-01-08 16:19:00,61.663,61.695,61.646,61.65,92870000.0
2009-01-08 16:20:00,61.646,61.686,61.613,61.622,81500000.0
2009-01-08 16:21:00,61.638,61.677,61.609,61.644,128580000.0
2009-01-08 16:22:00,61.622,61.656,61.622,61.642,70410000.0
2009-01-08 16:23:00,61.648,61.662,61.641,61.662,51230000.0
2009-01-08 16:24:00,61.684,61.691,61.667,61.685,34770000.0
2009-01-08 16:25:00,61.683,61.686,61.649,61.649,35990000.0
2009-01-08 16:26:00,61.627,61.655,61.607,61.655,51660000.0
2009-01-08 16:27:00,61.709,61.709,61.652,61.654,21700000.0
2009-01-08 16:28:00,61.631,61.637,61.627,61.63,18040000.0
2009-01-08 16:29:00,61.635,61.639,61.608,61.622,50410000.0
2009-01-08 16:30:00,61.647,61.666,61.623,61.642,45840000.0
2009-01-08 16:31:00,61.644,61.69,61.644,61.69,55860000.0
2009-01-08 16:32:00,61.711,61.742,61.7,61.738,41350000.0
2009-01-08 16:33:00,61.772,61.772,61.727,61.729,51610000.0
2009-01-08 16:34:00,61.722,61.722,61.695,61.713,33620000.0
2009-01-08 16:35:00,61.715,61.72,61.7,61.708,86040000.0
2009-01-08 16:36:00,61.728,61.739,61.716,61.721,68540000.0
2009-01-08 16:37:00,61.705,61.714,61.7,61.714,62330000.0
2009-01-08 16:38:00,61.712,61.712,61.676,61.689,39420000.0
2009-01-08 16:39:00,61.71,61.71,61.685,61.693,24830000.0
2009-01-08 16:40:00,61.712,61.712,61.675,61.681,28820000.0
2009-01-08 16:41:00,61.677,61.686,61.671,61.676,70650000.0
2009-01-08 16:42:00,61.687,61.695,61.667,61.695,67250000.0
2009-01-08 16:43:00,61.71,61.726,61.705,61.726,30920000.0
2009-01-08 16:44:00,61.71,61.732,61.689,61.717,70610000.0
2009-01-08 16:45:00,61.734,61.734,61.687,61.7,109420000.0
2009-01-08 16:46:00,61.715,61.715,61.691,61.71,49650000.0
2009-01-08 16:47:00,61.704,61.731,61.697,61.726,41050000.0
2009-01-08 16:48:00,61.744,61.744,61.715,61.727,26540000.0
2009-01-08 16:49:00,61.719,61.726,61.712,61.712,66880000.0
2009-01-08 16:50:00,61.716,61.716,61.701,61.708,111490000.0
2009-01-08 16:51:00,61.707,61.729,61.69,61.725,68000000.0
2009-01-08 16:52:00,61.716,61.729,61.701,61.723,81120000.0
2009-01-08 16:53:00,61.742,61.742,61.72,61.737,41610000.0
2009-01-08 16:54:00,61.754,61.754,61.74,61.753,89820000.0
2009-01-08 16:55:00,61.755,61.761,61.732,61.732,80070000.0
2009-01-08 16:56:00,61.736,61.742,61.721,61.721,73300000.0
2009-01-08 16:57:00,61.765,61.765,61.728,61.736,65500000.0
2009-01-08 16:58:00,61.727,61.734,61.719,61.719,109080000.0
2009-01-08 16:59:00,61.728,61.728,61.666,61.666,112980000.0
2009-01-08 17:00:00,61.685,61.689,61.663,61.676,96870000.0
2009-01-08 17:01:00,61.667,61.667,61.61,61.61,89870000.0
2009-01-08 17:02:00,61.62,61.64,61.612,61.634,82660000.0
2009-01-08 17:03:00,61.66,61.66,61.583,61.612,63600000.0
2009-01-08 17:04:00,61.588,61.614,61.575,61.591,97230000.0
2009-01-08 17:05:00,61.563,61.57,61.536,61.541,76620000.0
2009-01-08 17:06:00,61.571,61.571,61.531,61.542,78450000.0
2009-01-08 17:07:00,61.532,61.551,61.522,61.551,67240000.0
2009-01-08 17:08:00,61.547,61.558,61.528,61.539,80610000.0
2009-01-08 17:09:00,61.558,61.569,61.529,61.569,67150000.0
2009-01-08 17:10:00,61.573,61.573,61.536,61.572,64020000.0
2009-01-08 17:11:00,61.561,61.561,61.529,61.547,103830000.0
2009-01-08 17:12:00,61.573,61.573,61.544,61.544,67710000.0
2009-01-08 17:13:00,61.548,61.572,61.539,61.563,88440000.0
2009-01-08 17:14:00,61.554,61.565,61.543,61.548,64440000.0
2009-01-08 17:15:00,61.564,61.573,61.537,61.573,128820000.0
2009-01-08 17:16:00,61.563,61.583,61.554,61.569,102480000.0
2009-01-08 17:17:00,61.566,61.574,61.56,61.568,87100000.0
2009-01-08 17:18:00,61.58,61.58,61.546,61.554,57020000.0
2009-01-08 17:19:00,61.538,61.539,61.505,61.53,102430000.0
2009-01-08 17:20:00,61.542,61.56,61.537,61.549,76530000.0
2009-01-08 17:21:00,61.571,61.571,61.545,61.557,43070000.0
2009-01-08 17:22:00,61.548,61.548,61.514,61.514,23750000.0
2009-01-08 17:23:00,61.52,61.538,61.508,61.533,80730000.0
2009-01-08 17:24:00,61.554,61.559,61.516,61.52,41950000.0
2009-01-08 17:25:00,61.54,61.555,61.534,61.541,105450000.0
2009-01-08 17:26:00,61.51,61.552,61.505,61.507,134530000.0
2009-01-08 17:27:00,61.539,61.539,61.495,61.507,47780000.0
2009-01-08 17:28:00,61.514,61.514,61.502,61.506,55710000.0
2009-01-08 17:29:00,61.508,61.516,61.5,61.504,60620000.0
2009-01-08 17:30:00,61.516,61.522,61.496,61.516,111300000.0
2009-01-08 17:31:00,61.509,61.525,61.505,61.512,43480000.0
2009-01-08 17:32:00,61.521,61.541,61.51,61.526,62880000.0
2009-01-08 17:33:00,61.562,61.562,61.538,61.552,42690000.0
2009-01-08 17:34:00,61.527,61.56,61.527,61.553,72490000.0
2009-01-08 17:35:00,61.534,61.577,61.534,61.558,68950000.0
2009-01-08 17:36:00,61.585,61.588,61.553,61.553,51280000.0
2009-01-08 17:37:00,61.568,61.583,61.556,61.575,62380000.0
2009-01-08 17:38:00,61.588,61.603,61.576,61.58,58030000.0
2009-01-08 17:39:00,61.587,61.598,61.574,61.592,49980000.0
2009-01-08 17:40:00,61.603,61.606,61.576,61.576,39120000.0
2009-01-08 17:41:00,61.579,61.618,61.559,61.614,54100000.0
2009-01-08 17:42:00,61.655,61.67,61.62,61.656,93900000.0
2009-01-08 17:43:00,61.642,61.642,61.583,61.638,150860000.0
2009-01-08 17:44:00,61.657,61.676,61.644,61.676,78040000.0
2009-01-08 17:45:00,61.685,61.693,61.666,61.693,77200000.0
2009-01-08 17:46:00,61.683,61.688,61.635,61.683,48380000.0
2009-01-08 17:47:00,61.697,61.706,61.692,61.706,32920000.0
2009-01-08 17:48:00,61.724,61.724,61.684,61.684,48190000.0
2009-01-08 17:49:00,61.689,61.696,61.684,61.688,95810000.0
2009-01-08 17:50:00,61.673,61.692,61.671,61.671,106510000.0
2009-01-08 17:51:00,61.701,61.701,61.673,61.688,34010000.0
2009-01-08 17:52:00,61.713,61.732,61.699,61.728,47920000.0
2009-01-08 17:53:00,61.723,61.757,61.723,61.73,22920000.0
2009-01-08 17:54:00,61.755,61.755,61.731,61.731,45360000.0
2009-01-08 17:55:00,61.744,61.744,61.717,61.728,59180000.0
2009-01-08 17:56:00,61.715,61.715,61.7,61.706,70300000.0
2009-01-08 17:57:00,61.716,61.723,61.695,61.699,134620000.0
2009-01-08 17:58:00,61.692,61.72,61.692,61.715,82750000.0
2009-01-08 17:59:00,61.705,61.724,61.628,61.628,91470000.0
2009-01-08 18:00:00,61.652,61.679,61.63,61.679,110600000.0
2009-01-08 18:01:00,61.679,61.691,61.664,61.664,102960000.0
2009-01-08 18:02:00,61.681,61.692,61.672,61.679,76080000.0
2009-01-08 18:03:00,61.708,61.712,61.691,61.697,43270000.0
2009-01-08 18:04:00,61.709,61.721,61.705,61.705,36080000.0
2009-01-08 18:05:00,61.701,61.701,61.676,61.688,43850000.0
2009-01-08 18:06:00,61.687,61.705,61.684,61.705,36290000.0
2009-01-08 18:07:00,61.694,61.694,61.67,61.67,21080000.0
2009-01-08 18:08:00,61.681,61.69,61.666,61.669,38330000.0
2009-01-08 18:09:00,61.686,61.686,61.663,61.675,47170000.0
2009-01-08 18:10:00,61.688,61.688,61.654,61.659,103820000.0
2009-01-08 18:11:00,61.663,61.663,61.641,61.641,69490000.0
2009-01-08 18:12:00,61.636,61.647,61.617,61.638,71190000.0
2009-01-08 18:13:00,61.642,61.642,61.612,61.618,87190000.0
2009-01-08 18:14:00,61.601,61.608,61.6,61.606,133270000.0
2009-01-08 18:15:00,61.621,61.622,61.608,61.608,111930000.0
2009-01-08 18:16:00,61.597,61.613,61.597,61.613,148240000.0
2009-01-08 18:17:00,61.618,61.618,61.573,61.573,119860000.0
2009-01-08 18:18:00,61.572,61.588,61.546,61.56,63520000.0
2009-01-08 18:19:00,61.552,61.589,61.552,61.584,84660000.0
2009-01-08 18:20:00,61.583,61.595,61.583,61.59,82610000.0
2009-01-08 18:21:00,61.597,61.597,61.571,61.58,69080000.0
2009-01-08 18:22:00,61.576,61.583,61.566,61.578,74440000.0
2009-01-08 18:23:00,61.578,61.592,61.573,61.573,68850000.0
2009-01-08 18:24:00,61.588,61.602,61.577,61.587,26140000.0
2009-01-08 18:25:00,61.595,61.595,61.573,61.585,75740000.0
2009-01-08 18:26:00,61.598,61.604,61.591,61.591,84050000.0
2009-01-08 18:27:00,61.617,61.631,61.604,61.616,115380000.0
2009-01-08 18:28:00,61.617,61.619,61.603,61.611,92250000.0
2009-01-08 18:29:00,61.598,61.611,61.592,61.599,77530000.0
2009-01-08 18:30:00,61.619,61.619,61.576,61.585,74870000.0
2009-01-08 18:31:00,61.569,61.584,61.565,61.569,85020000.0
2009-01-08 18:32:00,61.552,61.552,61.527,61.545,51170000.0
2009-01-08 18:33:00,61.567,61.573,61.562,61.568,51850000.0
2009-01-08 18:34:00,61.567,61.581,61.557,61.576,90070000.0
2009-01-08 18:35:00,61.572,61.606,61.572,61.606,70450000.0
2009-01-08 18:36:00,61.608,61.627,61.598,61.624,72910000.0
2009-01-08 18:37:00,61.623,61.639,61.623,61.635,73680000.0
2009-01-08 18:38:00,61.655,61.655,61.623,61.631,57520000.0
2009-01-08 18:39:00,61.665,61.665,61.644,61.648,72490000.0
2009-01-08 18:40:00,61.656,61.656,61.633,61.646,57770000.0
2009-01-08 18:41:00,61.66,61.673,61.66,61.669,45470000.0
2009-01-08 18:42:00,61.689,61.72,61.677,61.689,96490000.0
2009-01-08 18:43:00,61.702,61.72,61.697,61.7,101240000.0
2009-01-08 18:44:00,61.691,61.696,61.689,61.689,83780000.0
2009-01-08 18:45:00,61.702,61.702,61.666,61.674,61000000.0
2009-01-08 18:46:00,61.656,61.663,61.639,61.639,69630000.0
2009-01-08 18:47:00,61.645,61.645,61.624,61.624,76410000.0
2009-01-08 18:48:00,61.636,61.636,61.607,61.615,12850000.0
2009-01-08 18:49:00,61.609,61.624,61.602,61.617,36860000.0
2009-01-08 18:50:00,61.615,61.654,61.615,61.654,59620000.0
2009-01-08 18:51:00,61.646,61.649,61.615,61.631,42530000.0
2009-01-08 18:52:00,61.614,61.618,61.59,61.606,73350000.0
2009-01-08 18:53:00,61.623,61.623,61.587,61.599,74530000.0
2009-01-08 18:54:00,61.603,61.633,61.589,61.633,46830000.0
2009-01-08 18:55:00,61.624,61.631,61.601,61.602,57220000.0
2009-01-08 18:56:00,61.615,61.615,61.594,61.601,61310000.0
2009-01-08 18:57:00,61.623,61.623,61.61,61.616,54000000.0
2009-01-08 18:58:00,61.625,61.63,61.619,61.625,42430000.0
2009-01-08 18:59:00,61.619,61.634,61.619,61.634,54340000.0
2009-01-08 19:00:00,61.62,61.643,61.618,61.62,97660000.0
2009-01-08 19:01:00,61.609,61.626,61.604,61.626,148540000.0
2009-01-08 19:02:00,61.611,61.623,61.611,61.619,81570000.0
2009-01-08 19:03:00,61.623,61.623,61.594,61.594,83200000.0
2009-01-08 19:04:00,61.594,61.599,61.566,61.58,47720000.0
2009-01-08 19:05:00,61.558,61.563,61.554,61.56,33630000.0
2009-01-08 19:06:00,61.576,61.576,61.553,61.565,46060000.0
2009-01-08 19:07:00,61.562,61.575,61.556,61.561,85810000.0
2009-01-08 19:08:00,61.563,61.587,61.559,61.587,115320000.0
2009-01-08 19:09:00,61.612,61.612,61.594,61.606,34610000.0
2009-01-08 19:10:00,61.618,61.618,61.609,61.609,42150000.0
2009-01-08 19:11:00,61.615,61.615,61.6,61.613,21870000.0
2009-01-08 19:12:00,61.633,61.633,61.592,61.608,39910000.0
2009-01-08 19:13:00,61.62,61.633,61.605,61.619,62800000.0
2009-01-08 19:14:00,61.626,61.626,61.614,61.614,71890000.0
2009-01-08 19:15:00,61.634,61.634,61.613,61.626,143840000.0
2009-01-08 19:16:00,61.625,61.625,61.612,61.612,77030000.0
2009-01-08 19:17:00,61.611,61.611,61.583,61.606,91270000.0
2009-01-08 19:18:00,61.627,61.627,61.606,61.618,95280000.0
2009-01-08 19:19:00,61.612,61.618,61.602,61.608,102880000.0
2009-01-08 19:20:00,61.612,61.631,61.612,61.618,75360000.0
2009-01-08 19:21:00,61.629,61.629,61.579,61.582,46390000.0
2009-01-08 19:22:00,61.584,61.587,61.573,61.573,35690000.0
2009-01-08 19:23:00,61.58,61.592,61.58,61.587,42790000.0
2009-01-08 19:24:00,61.595,61.595,61.565,61.577,34560000.0
2009-01-08 19:25:00,61.589,61.59,61.587,61.589,21390000.0
2009-01-08 19:26:00,61.558,61.558,61.551,61.556,41780000.0
2009-01-08 19:27:00,61.574,61.574,61.555,61.56,51090000.0
2009-01-08 19:28:00,61.562,61.562,61.534,61.555,101590000.0
2009-01-08 19:29:00,61.547,61.582,61.547,61.576,74440000.0
2009-01-08 19:30:00,61.589,61.602,61.577,61.588,71030000.0
2009-01-08 19:31:00,61.593,61.6,61.59,61.59,87750000.0
2009-01-08 19:32:00,61.592,61.601,61.581,61.589,130770000.0
2009-01-08 19:33:00,61.622,61.622,61.579,61.582,105160000.0
2009-01-08 19:34:00,61.577,61.585,61.569,61.585,152140000.0
2009-01-08 19:35:00,61.576,61.585,61.571,61.575,120640000.0
2009-01-08 19:36:00,61.603,61.603,61.563,61.563,65070000.0
2009-01-08 19:37:00,61.568,61.575,61.562,61.571,92750000.0
2009-01-08 19:38:00,61.565,61.57,61.547,61.552,87580000.0
2009-01-08 19:39:00,61.569,61.598,61.547,61.552,73770000.0
2009-01-08 19:40:00,61.592,61.592,61.556,61.556,68090000.0
2009-01-08 19:41:00,61.538,61.547,61.538,61.547,70510000.0
2009-01-08 19:42:00,61.581,61.581,61.539,61.556,24090000.0
2009-01-08 19:43:00,61.543,61.543,61.508,61.517,79770000.0
2009-01-08 19:44:00,61.509,61.514,61.5,61.5,87020000.0
2009-01-08 19:45:00,61.534,61.534,61.513,61.518,116260000.0
2009-01-08 19:46:00,61.522,61.537,61.52,61.52,91280000.0
2009-01-08 19:47:00,61.515,61.521,61.502,61.517,78070000.0
2009-01-08 19:48:00,61.549,61.582,61.539,61.574,78550000.0
2009-01-08 19:49:00,61.584,61.584,61.552,61.558,80900000.0
2009-01-08 19:50:00,61.55,61.573,61.543,61.543,45750000.0
2009-01-08 19:51:00,61.571,61.579,61.548,61.564,45660000.0
2009-01-08 19:52:00,61.598,61.61,61.585,61.597,89930000.0
2009-01-08 19:53:00,61.605,61.607,61.593,61.607,66780000.0
2009-01-08 19:54:00,61.629,61.629,61.592,61.592,79360000.0
2009-01-08 19:55:00,61.578,61.594,61.572,61.588,68620000.0
2009-01-08 19:56:00,61.597,61.597,61.572,61.572,59070000.0
2009-01-08 19:57:00,61.583,61.583,61.564,61.564,71400000.0
2009-01-08 19:58:00,61.558,61.573,61.543,61.543,59440000.0
2009-01-08 19:59:00,61.547,61.552,61.531,61.541,53720000.0
2009-01-08 20:00:00,61.556,61.572,61.526,61.537,96650000.0
2009-01-08 20:01:00,61.544,61.544,61.503,61.503,104490000.0
2009-01-08 20:02:00,61.505,61.547,61.505,61.538,81810000.0
2009-01-08 20:03:00,61.553,61.553,61.525,61.531,64770000.0
2009-01-08 20:05:00,61.559,61.585,61.553,61.561,74720000.0
2009-01-08 20:06:00,61.581,61.581,61.543,61.552,10590000.0
2009-01-08 20:07:00,61.55,61.572,61.55,61.559,104490000.0
2009-01-08 20:08:00,61.585,61.585,61.553,61.568,91000000.0
2009-01-08 20:09:00,61.575,61.575,61.556,61.56,63260000.0
2009-01-08 20:10:00,61.548,61.561,61.537,61.54,66920000.0
2009-01-08 20:11:00,61.544,61.549,61.521,61.546,72410000.0
2009-01-08 20:12:00,61.556,61.556,61.536,61.536,5110000.0
2009-01-08 20:13:00,61.538,61.538,61.529,61.536,101840000.0
2009-01-08 20:14:00,61.538,61.555,61.532,61.541,84570000.0
2009-01-08 20:15:00,61.553,61.553,61.533,61.539,77250000.0
2009-01-08 20:16:00,61.53,61.543,61.53,61.531,65410000.0
2009-01-08 20:17:00,61.517,61.531,61.504,61.531,61590000.0
2009-01-08 20:18:00,61.526,61.526,61.52,61.526,65930000.0
2009-01-08 20:19:00,61.516,61.522,61.503,61.503,104750000.0
2009-01-08 20:20:00,61.509,61.514,61.503,61.509,61650000.0
2009-01-08 20:21:00,61.532,61.532,61.497,61.511,72550000.0
2009-01-08 20:22:00,61.503,61.517,61.503,61.517,80010000.0
2009-01-08 20:23:00,61.512,61.535,61.512,61.531,74200000.0
2009-01-08 20:24:00,61.555,61.555,61.533,61.538,78370000.0
2009-01-08 20:25:00,61.53,61.537,61.529,61.535,44080000.0
2009-01-08 20:26:00,61.54,61.553,61.536,61.549,75640000.0
2009-01-08 20:27:00,61.563,61.563,61.523,61.523,104640000.0
2009-01-08 20:28:00,61.536,61.544,61.524,61.544,98050000.0
2009-01-08 20:29:00,61.536,61.541,61.526,61.529,74260000.0
2009-01-08 20:30:00,61.546,61.546,61.526,61.527,56720000.0
2009-01-08 20:31:00,61.539,61.552,61.534,61.547,94750000.0
2009-01-08 20:32:00,61.55,61.556,61.545,61.545,65270000.0
2009-01-08 20:33:00,61.571,61.577,61.532,61.577,84580000.0
2009-01-08 20:34:00,61.58,61.595,61.578,61.595,87300000.0
2009-01-08 20:35:00,61.577,61.604,61.577,61.59,136900000.0
2009-01-08 20:36:00,61.617,61.617,61.589,61.59,111240000.0
2009-01-08 20:37:00,61.608,61.63,61.608,61.612,114620000.0
2009-01-08 20:38:00,61.619,61.631,61.605,61.631,113350000.0
2009-01-08 20:39:00,61.652,61.665,61.625,61.63,36470000.0
2009-01-08 20:40:00,61.623,61.634,61.618,61.618,18480000.0
2009-01-08 20:41:00,61.625,61.638,61.614,61.621,80140000.0
2009-01-08 20:42:00,61.649,61.657,61.625,61.653,111940000.0
2009-01-08 20:43:00,61.652,61.671,61.652,61.657,71880000.0
2009-01-08 20:44:00,61.675,61.697,61.667,61.695,105340000.0
2009-01-08 20:45:00,61.719,61.719,61.686,61.686,110500000.0
2009-01-08 20:46:00,61.7,61.7,61.682,61.682,102890000.0
2009-01-08 20:47:00,61.705,61.731,61.697,61.727,88940000.0
2009-01-08 20:48:00,61.757,61.757,61.687,61.687,98760000.0
2009-01-08 20:49:00,61.689,61.689,61.66,61.67,86850000.0
2009-01-08 20:50:00,61.65,61.65,61.629,61.638,76140000.0
2009-01-08 20:51:00,61.661,61.661,61.636,61.649,130550000.0
2009-01-08 20:52:00,61.641,61.663,61.637,61.637,79040000.0
2009-01-08 20:53:00,61.655,61.663,61.646,61.657,93890000.0
2009-01-08 20:54:00,61.655,61.68,61.651,61.658,99490000.0
2009-01-08 20:55:00,61.645,61.663,61.643,61.655,88160000.0
2009-01-08 20:56:00,61.646,61.666,61.631,61.631,131950000.0
2009-01-08 20:57:00,61.627,61.651,61.613,61.618,100120000.0
2009-01-08 20:58:00,61.604,61.613,61.599,61.604,62420000.0
2009-01-08 20:59:00,61.627,61.633,61.609,61.633,54920000.0
2009-01-08 21:00:00,61.653,61.653,61.632,61.632,11830000.0
2009-01-08 21:01:00,61.643,61.643,61.633,61.638,64570000.0
2009-01-08 21:02:00,61.655,61.655,61.634,61.646,93790000.0
2009-01-08 21:03:00,61.665,61.665,61.644,61.644,67910000.0
2009-01-08 21:04:00,61.648,61.653,61.641,61.647,42170000.0
2009-01-08 21:05:00,61.639,61.657,61.639,61.653,93020000.0
2009-01-08 21:06:00,61.684,61.684,61.662,61.669,103250000.0
2009-01-08 21:07:00,61.666,61.696,61.666,61.696,86310000.0
2009-01-08 21:08:00,61.692,61.714,61.692,61.709,50120000.0
2009-01-08 21:09:00,61.734,61.734,61.705,61.71,37860000.0
2009-01-08 21:10:00,61.702,61.731,61.702,61.731,74790000.0
2009-01-08 21:11:00,61.717,61.725,61.698,61.725,97620000.0
2009-01-08 21:12:00,61.735,61.735,61.711,61.711,113540000.0
2009-01-08 21:13:00,61.715,61.715,61.701,61.701,106770000.0
2009-01-08 21:14:00,61.708,61.708,61.7,61.706,102190000.0
2009-01-08 21:15:00,61.733,61.733,61.689,61.696,104910000.0
2009-01-08 21:16:00,61.706,61.706,61.673,61.694,64620000.0
2009-01-08 21:17:00,61.667,61.681,61.661,61.665,91390000.0
2009-01-08 21:18:00,61.692,61.692,61.672,61.678,58570000.0
2009-01-08 21:19:00,61.66,61.668,61.66,61.663,59760000.0
2009-01-08 21:20:00,61.677,61.683,61.672,61.678,60950000.0
2009-01-08 21:21:00,61.712,61.712,61.693,61.71,14280000.0
2009-01-08 21:22:00,61.706,61.711,61.691,61.711,118880000.0
2009-01-08 21:23:00,61.69,61.713,61.683,61.713,144150000.0
2009-01-08 21:24:00,61.715,61.715,61.692,61.711,125900000.0
2009-01-08 21:25:00,61.711,61.711,61.685,61.687,91160000.0
2009-01-08 21:26:00,61.704,61.711,61.697,61.706,90720000.0
2009-01-08 21:27:00,61.732,61.732,61.682,61.708,105910000.0
2009-01-08 21:28:00,61.702,61.702,61.693,61.698,15470000.0
2009-01-08 21:29:00,61.689,61.701,61.68,61.696,96380000.0
2009-01-08 21:30:00,61.725,61.725,61.684,61.684,62710000.0
2009-01-08 21:31:00,61.678,61.684,61.668,61.668,63610000.0
2009-01-08 21:32:00,61.658,61.686,61.658,61.686,105690000.0
2009-01-08 21:33:00,61.678,61.688,61.65,61.672,172010000.0
2009-01-08 21:34:00,61.671,61.675,61.656,61.666,144760000.0
2009-01-08 21:35:00,61.66,61.664,61.637,61.641,104520000.0
2009-01-08 21:36:00,61.651,61.651,61.625,61.638,78450000.0
2009-01-08 21:37:00,61.64,61.65,61.639,61.644,93050000.0
2009-01-08 21:38:00,61.626,61.643,61.626,61.643,93410000.0
2009-01-08 21:39:00,61.656,61.656,61.621,61.635,109550000.0
2009-01-08 21:40:00,61.636,61.653,61.631,61.64,143040000.0
2009-01-08 21:41:00,61.649,61.656,61.649,61.656,8820000.0
2009-01-08 21:42:00,61.659,61.667,61.656,61.656,117010000.0
2009-01-08 21:43:00,61.651,61.651,61.625,61.643,124970000.0
2009-01-08 21:44:00,61.645,61.647,61.629,61.64,119070000.0
2009-01-08 21:45:00,61.654,61.666,61.637,61.659,58050000.0
2009-01-08 21:46:00,61.648,61.653,61.639,61.639,53740000.0
2009-01-08 21:47:00,61.645,61.651,61.623,61.636,92000000.0
2009-01-08 21:48:00,61.65,61.65,61.626,61.643,107690000.0
2009-01-08 21:49:00,61.647,61.666,61.647,61.656,81430000.0
2009-01-08 21:50:00,61.646,61.659,61.638,61.646,104700000.0
2009-01-08 21:51:00,61.666,61.666,61.642,61.657,56870000.0
2009-01-08 21:52:00,61.655,61.656,61.647,61.656,120500000.0
2009-01-08 21:53:00,61.67,61.686,61.665,61.67,88530000.0
2009-01-08 21:54:00,61.692,61.692,61.666,61.679,71230000.0
2009-01-08 21:55:00,61.663,61.663,61.639,61.65,96040000.0
2009-01-08 21:56:00,61.66,61.662,61.646,61.662,73680000.0
2009-01-08 21:57:00,61.682,61.683,61.657,61.683,96400000.0
2009-01-08 21:58:00,61.68,61.692,61.673,61.692,109300000.0
2009-01-08 21:59:00,61.69,61.71,61.68,61.71,91140000.0
2009-01-08 22:00:00,61.714,61.724,61.695,61.724,69470000.0
2009-01-08 22:01:00,61.74,61.775,61.74,61.774,9100000.0
2009-01-08 22:02:00,61.792,61.8,61.747,61.763,68830000.0
2009-01-08 22:03:00,61.775,61.775,61.741,61.741,95040000.0
2009-01-08 22:04:00,61.768,61.782,61.756,61.766,58510000.0
2009-01-08 22:05:00,61.778,61.792,61.768,61.77,78750000.0
2009-01-08 22:06:00,61.793,61.793,61.769,61.777,127540000.0
2009-01-08 22:07:00,61.781,61.781,61.725,61.74,84420000.0
2009-01-08 22:08:00,61.729,61.745,61.725,61.734,64740000.0
2009-01-08 22:09:00,61.764,61.764,61.734,61.741,73930000.0
2009-01-08 22:10:00,61.745,61.745,61.706,61.708,84890000.0
2009-01-08 22:11:00,61.702,61.714,61.702,61.708,110080000.0
2009-01-08 22:12:00,61.736,61.736,61.681,61.695,96180000.0
2009-01-08 22:13:00,61.678,61.684,61.672,61.672,87960000.0
2009-01-08 22:14:00,61.683,61.683,61.656,61.66,29570000.0
2009-01-08 22:15:00,61.681,61.681,61.634,61.669,106180000.0
2009-01-08 22:16:00,61.648,61.657,61.648,61.649,116780000.0
2009-01-08 22:17:00,61.674,61.674,61.649,61.665,118930000.0
2009-01-08 22:18:00,61.659,61.68,61.656,61.659,115920000.0
2009-01-08 22:19:00,61.638,61.661,61.638,61.647,150010000.0
2009-01-08 22:20:00,61.635,61.639,61.6,61.607,109990000.0
2009-01-08 22:21:00,61.643,61.643,61.604,61.613,99160000.0
2009-01-08 22:22:00,61.604,61.604,61.566,61.577,119330000.0
2009-01-08 22:23:00,61.587,61.587,61.569,61.584,69460000.0
2009-01-08 22:24:00,61.601,61.601,61.573,61.573,80770000.0
2009-01-08 22:25:00,61.568,61.574,61.564,61.574,87390000.0
2009-01-08 22:26:00,61.571,61.593,61.571,61.588,86980000.0
2009-01-08 22:27:00,61.615,61.615,61.594,61.594,53620000.0
2009-01-08 22:28:00,61.588,61.601,61.583,61.583,103530000.0
2009-01-08 22:29:00,61.599,61.605,61.593,61.593,77620000.0
2009-01-08 22:30:00,61.634,61.634,61.607,61.611,87670000.0
2009-01-08 22:31:00,61.6,61.605,61.592,61.592,82660000.0
2009-01-08 22:32:00,61.599,61.603,61.59,61.6,78480000.0
2009-01-08 22:33:00,61.636,61.637,61.63,61.63,103440000.0
2009-01-08 22:34:00,61.619,61.633,61.614,61.628,99290000.0
2009-01-08 22:35:00,61.645,61.645,61.631,61.631,85700000.0
2009-01-08 22:36:00,61.663,61.663,61.61,61.61,87620000.0
2009-01-08 22:37:00,61.619,61.632,61.619,61.627,79950000.0
2009-01-08 22:38:00,61.626,61.628,61.621,61.621,75060000.0
2009-01-08 22:39:00,61.651,61.651,61.623,61.623,60150000.0
2009-01-08 22:40:00,61.639,61.643,61.626,61.642,113870000.0
2009-01-08 22:41:00,61.657,61.658,61.648,61.651,103330000.0
2009-01-08 22:42:00,61.675,61.675,61.653,61.659,117890000.0
2009-01-08 22:43:00,61.655,61.655,61.641,61.641,58500000.0
2009-01-08 22:44:00,61.633,61.646,61.633,61.638,61660000.0
2009-01-08 22:45:00,61.664,61.664,61.638,61.641,61970000.0
2009-01-08 22:46:00,61.628,61.637,61.627,61.627,120590000.0
2009-01-08 22:47:00,61.635,61.638,61.629,61.634,123410000.0
2009-01-08 22:48:00,61.664,61.664,61.618,61.62,84210000.0
2009-01-08 22:49:00,61.623,61.623,61.601,61.621,85950000.0
2009-01-08 22:50:00,61.641,61.664,61.641,61.659,107740000.0
2009-01-08 22:51:00,61.629,61.649,61.623,61.628,121390000.0
2009-01-08 22:52:00,61.626,61.633,61.621,61.63,80720000.0
2009-01-08 22:53:00,61.639,61.646,61.622,61.646,66290000.0
2009-01-08 22:54:00,61.639,61.644,61.633,61.638,31430000.0
2009-01-08 22:55:00,61.634,61.694,61.628,61.688,54850000.0
2009-01-08 22:56:00,61.702,61.72,61.697,61.699,84510000.0
2009-01-08 22:57:00,61.741,61.741,61.692,61.692,63180000.0
2009-01-08 22:58:00,61.718,61.721,61.705,61.718,59370000.0
2009-01-08 22:59:00,61.701,61.713,61.696,61.7,97680000.0
2009-01-08 23:00:00,61.731,61.731,61.677,61.691,69730000.0
2009-01-08 23:01:00,61.674,61.674,61.659,61.659,70110000.0
2009-01-08 23:02:00,61.67,61.676,61.662,61.669,83640000.0
2009-01-08 23:03:00,61.669,61.669,61.665,61.667,72080000.0
2009-01-08 23:04:00,61.68,61.686,61.669,61.684,87740000.0
2009-01-08 23:05:00,61.678,61.693,61.678,61.693,84470000.0
2009-01-08 23:06:00,61.714,61.714,61.692,61.692,39680000.0
2009-01-08 23:08:00,61.691,61.691,61.661,61.688,73640000.0
2009-01-08 23:09:00,61.676,61.676,61.665,61.665,87790000.0
2009-01-08 23:10:00,61.658,61.658,61.658,61.658,2820000.0
2009-01-08 23:11:00,61.669,61.669,61.66,61.667,39770000.0
2009-01-08 23:12:00,61.694,61.694,61.665,61.665,129530000.0
2009-01-08 23:13:00,61.667,61.668,61.66,61.661,133140000.0
2009-01-08 23:14:00,61.652,61.657,61.649,61.649,68900000.0
2009-01-08 23:15:00,61.675,61.678,61.669,61.671,84770000.0
2009-01-08 23:16:00,61.639,61.645,61.639,61.639,94650000.0
2009-01-08 23:17:00,61.644,61.645,61.631,61.631,103390000.0
2009-01-08 23:18:00,61.664,61.664,61.633,61.633,35390000.0
2009-01-08 23:19:00,61.638,61.638,61.621,61.627,44170000.0
2009-01-08 23:20:00,61.639,61.652,61.634,61.648,57680000.0
2009-01-08 23:21:00,61.644,61.644,61.633,61.638,12020000.0
2009-01-08 23:22:00,61.651,61.652,61.643,61.648,16580000.0
2009-01-08 23:23:00,61.656,61.657,61.65,61.657,68040000.0
2009-01-08 23:24:00,61.674,61.674,61.646,61.648,34460000.0
2009-01-08 23:25:00,61.642,61.647,61.64,61.647,99740000.0
2009-01-08 23:26:00,61.635,61.638,61.628,61.637,86700000.0
2009-01-08 23:27:00,61.652,61.652,61.628,61.632,29350000.0
2009-01-08 23:28:00,61.636,61.638,61.629,61.629,45720000.0
2009-01-08 23:30:00,61.644,61.644,61.613,61.613,86430000.0
2009-01-08 23:31:00,61.616,61.618,61.609,61.618,103390000.0
2009-01-08 23:32:00,61.627,61.644,61.625,61.637,81570000.0
2009-01-08 23:33:00,61.632,61.651,61.632,61.64,140520000.0
2009-01-08 23:34:00,61.645,61.646,61.638,61.638,72240000.0
2009-01-08 23:35:00,61.647,61.662,61.635,61.662,53500000.0
2009-01-08 23:36:00,61.652,61.652,61.633,61.633,38160000.0
2009-01-08 23:37:00,61.635,61.636,61.627,61.627,35200000.0
2009-01-08 23:38:00,61.62,61.635,61.62,61.627,50430000.0
2009-01-08 23:39:00,61.625,61.625,61.61,61.61,26610000.0
2009-01-08 23:40:00,61.608,61.608,61.577,61.59,23180000.0
2009-01-08 23:41:00,61.579,61.587,61.579,61.579,56930000.0
2009-01-08 23:42:00,61.604,61.605,61.591,61.596,50470000.0
2009-01-08 23:43:00,61.614,61.644,61.614,61.644,64270000.0
2009-01-08 23:44:00,61.612,61.629,61.603,61.603,36880000.0
2009-01-08 23:45:00,61.616,61.616,61.603,61.614,57490000.0
2009-01-08 23:46:00,61.625,61.626,61.621,61.621,35240000.0
2009-01-08 23:48:00,61.644,61.644,61.629,61.629,76960000.0
2009-01-08 23:49:00,61.635,61.636,61.627,61.635,62890000.0
2009-01-08 23:50:00,61.629,61.643,61.629,61.635,36520000.0
2009-01-08 23:51:00,61.654,61.654,61.648,61.648,26890000.0
2009-01-08 23:52:00,61.654,61.656,61.65,61.65,34640000.0
2009-01-08 23:53:00,61.656,61.659,61.648,61.659,71980000.0
2009-01-08 23:54:00,61.665,61.665,61.652,61.658,69730000.0
2009-01-08 23:55:00,61.651,61.657,61.65,61.651,34600000.0
2009-01-08 23:56:00,61.657,61.669,61.652,61.658,75330000.0
2009-01-08 23:57:00,61.674,61.674,61.654,61.654,113100000.0
2009-01-08 23:58:00,61.659,61.659,61.652,61.653,65510000.0
2009-01-08 23:59:00,61.656,61.657,61.65,61.657,38060000.0
2009-01-09 00:00:00,61.673,61.673,61.652,61.652,30880000.0
2009-01-09 00:01:00,61.657,61.657,61.649,61.649,75250000.0
2009-01-09 00:02:00,61.658,61.66,61.654,61.659,101990000.0
2009-01-09 00:03:00,61.652,61.652,61.623,61.623,5070000.0
2009-01-09 00:04:00,61.617,61.617,61.594,61.599,72360000.0
2009-01-09 00:05:00,61.605,61.605,61.592,61.592,48330000.0
2009-01-09 00:06:00,61.62,61.62,61.588,61.588,97270000.0
2009-01-09 00:07:00,61.578,61.586,61.578,61.586,87510000.0
2009-01-09 00:08:00,61.597,61.639,61.597,61.633,74150000.0
2009-01-09 00:09:00,61.625,61.636,61.592,61.592,68320000.0
2009-01-09 00:10:00,61.577,61.58,61.577,61.577,118620000.0
2009-01-09 00:11:00,61.589,61.617,61.587,61.609,117110000.0
2009-01-09 00:12:00,61.598,61.601,61.596,61.598,104190000.0
2009-01-09 00:13:00,61.572,61.578,61.571,61.575,90970000.0
2009-01-09 00:15:00,61.605,61.605,61.599,61.601,66410000.0
2009-01-09 00:16:00,61.59,61.597,61.589,61.597,101090000.0
2009-01-09 00:17:00,61.588,61.594,61.578,61.578,72590000.0
2009-01-09 00:18:00,61.588,61.601,61.574,61.578,80040000.0
2009-01-09 00:19:00,61.595,61.595,61.581,61.581,70260000.0
2009-01-09 00:20:00,61.587,61.59,61.581,61.582,83970000.0
2009-01-09 00:21:00,61.607,61.608,61.598,61.598,75700000.0
2009-01-09 00:22:00,61.565,61.591,61.565,61.579,14130000.0
2009-01-09 00:23:00,61.559,61.576,61.559,61.576,97060000.0
2009-01-09 00:24:00,61.585,61.587,61.58,61.58,61520000.0
2009-01-09 00:25:00,61.595,61.631,61.595,61.623,93130000.0
2009-01-09 00:27:00,61.682,61.682,61.634,61.634,122830000.0
2009-01-09 00:28:00,61.589,61.59,61.587,61.589,89490000.0
2009-01-09 00:30:00,61.608,61.608,61.6,61.6,53170000.0
2009-01-09 00:31:00,61.598,61.6,61.596,61.599,102890000.0
2009-01-09 00:32:00,61.592,61.597,61.591,61.597,78430000.0
2009-01-09 00:33:00,61.613,61.616,61.588,61.6,39380000.0
2009-01-09 00:34:00,61.6,61.6,61.575,61.582,21310000.0
2009-01-09 00:35:00,61.596,61.596,61.582,61.582,79480000.0
2009-01-09 00:36:00,61.607,61.607,61.6,61.6,36560000.0
2009-01-09 00:37:00,61.588,61.589,61.587,61.589,102640000.0
2009-01-09 00:38:00,61.597,61.601,61.596,61.596,128640000.0
2009-01-09 00:39:00,61.624,61.624,61.617,61.617,48290000.0
2009-01-09 00:41:00,61.618,61.619,61.613,61.613,62530000.0
2009-01-09 00:42:00,61.606,61.606,61.601,61.601,12320000.0
2009-01-09 00:45:00,61.627,61.627,61.622,61.622,37320000.0
2009-01-09 00:48:00,61.646,61.647,61.64,61.64,49590000.0
2009-01-09 00:51:00,61.623,61.623,61.591,61.603,50970000.0
2009-01-09 00:52:00,61.618,61.637,61.59,61.59,42390000.0
2009-01-09 00:53:00,61.594,61.604,61.585,61.585,52420000.0
2009-01-09 00:54:00,61.595,61.598,61.59,61.59,97380000.0
2009-01-09 00:56:00,61.596,61.6,61.596,61.599,78710000.0
2009-01-09 00:57:00,61.613,61.613,61.592,61.6,87350000.0
2009-01-09 00:59:00,61.609,61.616,61.609,61.61,30300000.0
2009-01-09 01:00:00,61.63,61.642,61.622,61.622,42390000.0
2009-01-09 01:01:00,61.628,61.628,61.62,61.621,92940000.0
2009-01-09 01:02:00,61.638,61.638,61.626,61.626,108230000.0
2009-01-09 01:03:00,61.607,61.617,61.607,61.617,32920000.0
2009-01-09 01:04:00,61.634,61.673,61.634,61.673,46160000.0
2009-01-09 01:05:00,61.688,61.69,61.625,61.634,18980000.0
2009-01-09 01:06:00,61.63,61.639,61.63,61.639,43890000.0
2009-01-09 01:07:00,61.63,61.637,61.63,61.637,60500000.0
2009-01-09 01:08:00,61.647,61.654,61.635,61.647,67810000.0
2009-01-09 01:09:00,61.646,61.646,61.639,61.639,131310000.0
2009-01-09 01:10:00,61.636,61.673,61.636,61.673,79620000.0
2009-01-09 01:11:00,61.666,61.666,61.641,61.641,91270000.0
2009-01-09 01:12:00,61.665,61.675,61.635,61.659,97560000.0
2009-01-09 01:13:00,61.667,61.667,61.652,61.652,100980000.0
2009-01-09 01:14:00,61.641,61.647,61.64,61.647,77410000.0
2009-01-09 01:15:00,61.665,61.665,61.658,61.664,47330000.0
2009-01-09 01:16:00,61.66,61.685,61.66,61.685,37990000.0
2009-01-09 01:17:00,61.704,61.74,61.704,61.732,43220000.0
2009-01-09 01:18:00,61.773,61.773,61.747,61.753,35790000.0
2009-01-09 01:19:00,61.756,61.756,61.749,61.755,22160000.0
2009-01-09 01:20:00,61.746,61.752,61.736,61.746,36890000.0
2009-01-09 01:21:00,61.729,61.729,61.727,61.728,49790000.0
2009-01-09 01:22:00,61.736,61.739,61.731,61.733,105920000.0
2009-01-09 01:23:00,61.728,61.751,61.728,61.746,71620000.0
2009-01-09 01:24:00,61.731,61.736,61.73,61.73,70670000.0
2009-01-09 01:25:00,61.736,61.751,61.725,61.73,83310000.0
2009-01-09 01:26:00,61.72,61.735,61.72,61.727,134750000.0
2009-01-09 01:27:00,61.725,61.725,61.711,61.711,107380000.0
2009-01-09 01:28:00,61.714,61.72,61.709,61.709,137070000.0
2009-01-09 01:29:00,61.715,61.718,61.708,61.708,123290000.0
2009-01-09 01:30:00,61.72,61.721,61.704,61.712,58910000.0
2009-01-09 01:31:00,61.697,61.705,61.693,61.7,87110000.0
2009-01-09 01:32:00,61.691,61.712,61.676,61.712,84830000.0
2009-01-09 01:33:00,61.703,61.703,61.673,61.673,69810000.0
2009-01-09 01:34:00,61.676,61.677,61.67,61.67,66790000.0
2009-01-09 01:35:00,61.7,61.707,61.699,61.7,70700000.0
2009-01-09 01:36:00,61.721,61.721,61.692,61.692,22890000.0
2009-01-09 01:37:00,61.679,61.686,61.679,61.679,74500000.0
2009-01-09 01:38:00,61.687,61.688,61.679,61.688,80610000.0
2009-01-09 01:39:00,61.705,61.705,61.672,61.672,112840000.0
2009-01-09 01:40:00,61.657,61.661,61.645,61.657,95620000.0
2009-01-09 01:41:00,61.653,61.699,61.653,61.694,75510000.0
2009-01-09 01:42:00,61.678,61.685,61.673,61.685,71680000.0
2009-01-09 01:43:00,61.679,61.687,61.679,61.687,83450000.0
2009-01-09 01:44:00,61.68,61.695,61.68,61.681,48890000.0
2009-01-09 01:45:00,61.703,61.703,61.675,61.678,46330000.0
2009-01-09 01:46:00,61.686,61.686,61.683,61.683,3420000.0
2009-01-09 01:47:00,61.69,61.715,61.685,61.715,63400000.0
2009-01-09 01:48:00,61.702,61.702,61.681,61.689,81210000.0
2009-01-09 01:49:00,61.696,61.697,61.691,61.691,72340000.0
2009-01-09 01:50:00,61.703,61.723,61.703,61.718,63560000.0
2009-01-09 01:51:00,61.708,61.718,61.708,61.711,72350000.0
2009-01-09 01:52:00,61.718,61.726,61.718,61.719,51940000.0
2009-01-09 01:53:00,61.725,61.727,61.719,61.721,48180000.0
2009-01-09 01:54:00,61.743,61.743,61.72,61.72,98350000.0
2009-01-09 01:55:00,61.727,61.727,61.711,61.719,106240000.0
2009-01-09 01:56:00,61.71,61.717,61.709,61.709,81350000.0
2009-01-09 01:57:00,61.725,61.725,61.707,61.711,62730000.0
2009-01-09 01:58:00,61.715,61.715,61.703,61.707,69680000.0
2009-01-09 02:01:00,61.688,61.688,61.678,61.678,57400000.0
2009-01-09 02:02:00,61.686,61.688,61.68,61.688,73490000.0
2009-01-09 02:03:00,61.713,61.713,61.688,61.699,49930000.0
2009-01-09 02:04:00,61.707,61.71,61.706,61.709,52140000.0
2009-01-09 02:05:00,61.722,61.75,61.714,61.75,94630000.0
2009-01-09 02:06:00,61.751,61.762,61.733,61.755,96870000.0
2009-01-09 02:07:00,61.767,61.767,61.751,61.765,80690000.0
2009-01-09 02:08:00,61.765,61.789,61.765,61.786,60390000.0
2009-01-09 02:09:00,61.758,61.758,61.749,61.756,67200000.0
2009-01-09 02:10:00,61.748,61.758,61.748,61.758,66990000.0
2009-01-09 02:11:00,61.741,61.741,61.725,61.727,7550000.0
2009-01-09 02:12:00,61.764,61.764,61.752,61.752,79550000.0
2009-01-09 02:13:00,61.758,61.774,61.755,61.774,106610000.0
2009-01-09 02:14:00,61.768,61.775,61.761,61.769,85850000.0
2009-01-09 02:15:00,61.803,61.803,61.766,61.766,71340000.0
2009-01-09 02:16:00,61.768,61.782,61.763,61.778,70130000.0
2009-01-09 02:17:00,61.784,61.784,61.761,61.761,75000000.0
2009-01-09 02:18:00,61.785,61.785,61.773,61.777,44220000.0
2009-01-09 02:19:00,61.769,61.785,61.769,61.77,39460000.0
2009-01-09 02:20:00,61.762,61.778,61.762,61.773,86530000.0
2009-01-09 02:21:00,61.801,61.801,61.754,61.754,64490000.0
2009-01-09 02:22:00,61.756,61.76,61.742,61.755,77480000.0
2009-01-09 02:23:00,61.746,61.764,61.734,61.764,68500000.0
2009-01-09 02:24:00,61.754,61.754,61.705,61.705,64470000.0
2009-01-09 02:25:00,61.702,61.702,61.658,61.677,68210000.0
2009-01-09 02:26:00,61.668,61.681,61.656,61.677,50660000.0
2009-01-09 02:27:00,61.652,61.691,61.652,61.677,51380000.0
2009-01-09 02:28:00,61.664,61.664,61.632,61.632,81370000.0
2009-01-09 02:29:00,61.645,61.645,61.631,61.631,98090000.0
2009-01-09 02:30:00,61.644,61.644,61.625,61.638,78410000.0
2009-01-09 02:31:00,61.633,61.66,61.633,61.647,57230000.0
2009-01-09 02:32:00,61.641,61.651,61.627,61.647,63810000.0
2009-01-09 02:33:00,61.632,61.652,61.632,61.648,67450000.0
2009-01-09 02:34:00,61.657,61.665,61.652,61.665,11120000.0
2009-01-09 02:35:00,61.659,61.664,61.654,61.654,68180000.0
2009-01-09 02:36:00,61.678,61.678,61.65,61.65,4540000.0
2009-01-09 02:37:00,61.651,61.665,61.651,61.665,83680000.0
2009-01-09 02:38:00,61.659,61.666,61.659,61.661,66180000.0
2009-01-09 02:39:00,61.682,61.682,61.644,61.667,72990000.0
2009-01-09 02:40:00,61.665,61.714,61.665,61.704,76550000.0
2009-01-09 02:41:00,61.715,61.715,61.702,61.708,60140000.0
2009-01-09 02:42:00,61.741,61.741,61.706,61.714,71930000.0
2009-01-09 02:43:00,61.703,61.734,61.703,61.734,52020000.0
2009-01-09 02:44:00,61.746,61.757,61.743,61.757,46110000.0
2009-01-09 02:45:00,61.742,61.742,61.716,61.72,85560000.0
2009-01-09 02:46:00,61.727,61.727,61.719,61.719,97280000.0
2009-01-09 02:47:00,61.71,61.722,61.706,61.722,78120000.0
2009-01-09 02:48:00,61.717,61.717,61.695,61.695,61070000.0
2009-01-09 02:49:00,61.697,61.697,61.688,61.688,65730000.0
2009-01-09 02:50:00,61.683,61.728,61.683,61.726,64220000.0
2009-01-09 02:51:00,61.725,61.725,61.72,61.72,5630000.0
2009-01-09 02:52:00,61.71,61.717,61.71,61.717,5260000.0
2009-01-09 02:53:00,61.711,61.718,61.71,61.717,98640000.0
2009-01-09 02:54:00,61.732,61.732,61.675,61.684,79830000.0
2009-01-09 02:55:00,61.664,61.666,61.622,61.666,60140000.0
2009-01-09 02:56:00,61.656,61.656,61.617,61.644,66390000.0
2009-01-09 02:57:00,61.63,61.64,61.613,61.613,71750000.0
2009-01-09 02:58:00,61.596,61.617,61.595,61.607,16380000.0
2009-01-09 02:59:00,61.62,61.624,61.611,61.622,66610000.0
2009-01-09 03:00:00,61.624,61.624,61.596,61.599,9830000.0
2009-01-09 03:01:00,61.61,61.614,61.602,61.614,57830000.0
2009-01-09 03:02:00,61.622,61.624,61.607,61.624,43270000.0
2009-01-09 03:03:00,61.645,61.645,61.634,61.637,84830000.0
2009-01-09 03:04:00,61.644,61.644,61.591,61.592,96730000.0
2009-01-09 03:05:00,61.578,61.578,61.561,61.561,78270000.0
2009-01-09 03:06:00,61.574,61.574,61.543,61.543,63160000.0
2009-01-09 03:07:00,61.54,61.54,61.505,61.517,66320000.0
2009-01-09 03:08:00,61.512,61.531,61.508,61.528,65660000.0
2009-01-09 03:09:00,61.539,61.539,61.528,61.528,3190000.0
2009-01-09 03:10:00,61.507,61.521,61.507,61.519,11110000.0
2009-01-09 03:11:00,61.528,61.555,61.524,61.555,72650000.0
2009-01-09 03:12:00,61.541,61.546,61.531,61.531,13380000.0
2009-01-09 03:13:00,61.522,61.541,61.522,61.53,71160000.0
2009-01-09 03:14:00,61.539,61.545,61.533,61.538,59350000.0
2009-01-09 03:15:00,61.551,61.551,61.516,61.539,67620000.0
2009-01-09 03:16:00,61.528,61.536,61.521,61.529,51790000.0
2009-01-09 03:17:00,61.536,61.547,61.533,61.547,45940000.0
2009-01-09 03:18:00,61.585,61.585,61.554,61.575,86680000.0
2009-01-09 03:19:00,61.563,61.568,61.526,61.531,100390000.0
2009-01-09 03:20:00,61.522,61.56,61.522,61.553,79090000.0
2009-01-09 03:21:00,61.528,61.532,61.502,61.502,58960000.0
2009-01-09 03:22:00,61.49,61.493,61.479,61.479,65940000.0
2009-01-09 03:23:00,61.494,61.513,61.494,61.507,64120000.0
2009-01-09 03:24:00,61.512,61.512,61.505,61.507,9400000.0
2009-01-09 03:25:00,61.515,61.515,61.483,61.483,63910000.0
2009-01-09 03:26:00,61.483,61.483,61.461,61.476,72780000.0
2009-01-09 03:27:00,61.49,61.49,61.476,61.476,9990000.0
2009-01-09 03:28:00,61.479,61.5,61.479,61.5,7340000.0
2009-01-09 03:29:00,61.511,61.529,61.504,61.524,82030000.0
2009-01-09 03:30:00,61.552,61.552,61.516,61.516,61060000.0
2009-01-09 03:31:00,61.516,61.516,61.509,61.509,66880000.0
2009-01-09 03:32:00,61.516,61.516,61.501,61.509,67010000.0
2009-01-09 03:33:00,61.534,61.534,61.499,61.499,9280000.0
2009-01-09 03:34:00,61.507,61.517,61.503,61.517,66220000.0
2009-01-09 03:35:00,61.509,61.517,61.509,61.517,54550000.0
2009-01-09 03:36:00,61.543,61.544,61.533,61.544,45590000.0
2009-01-09 03:37:00,61.541,61.556,61.541,61.548,90550000.0
2009-01-09 03:38:00,61.56,61.567,61.544,61.567,99490000.0
2009-01-09 03:39:00,61.549,61.563,61.543,61.563,85460000.0
2009-01-09 03:40:00,61.572,61.572,61.547,61.559,61420000.0
2009-01-09 03:41:00,61.565,61.567,61.558,61.558,65310000.0
2009-01-09 03:42:00,61.577,61.577,61.561,61.568,76680000.0
2009-01-09 03:43:00,61.561,61.566,61.561,61.566,5440000.0
2009-01-09 03:44:00,61.577,61.578,61.571,61.572,69600000.0
2009-01-09 03:45:00,61.579,61.579,61.557,61.557,4880000.0
2009-01-09 03:46:00,61.544,61.568,61.544,61.564,88510000.0
2009-01-09 03:47:00,61.582,61.599,61.575,61.598,96760000.0
2009-01-09 03:48:00,61.579,61.582,61.57,61.576,85320000.0
2009-01-09 03:49:00,61.566,61.568,61.561,61.561,58880000.0
2009-01-09 03:50:00,61.586,61.586,61.578,61.579,68320000.0
2009-01-09 03:52:00,61.545,61.545,61.541,61.541,4170000.0
2009-01-09 03:53:00,61.551,61.577,61.546,61.577,73970000.0
2009-01-09 03:54:00,61.552,61.563,61.552,61.559,54310000.0
2009-01-09 03:55:00,61.561,61.561,61.552,61.552,47720000.0
2009-01-09 03:56:00,61.565,61.591,61.565,61.583,85200000.0
2009-01-09 03:57:00,61.574,61.574,61.563,61.567,94840000.0
2009-01-09 03:58:00,61.577,61.577,61.569,61.569,86870000.0
2009-01-09 03:59:00,61.56,61.567,61.56,61.567,58450000.0
2009-01-09 04:00:00,61.584,61.584,61.552,61.559,65450000.0
2009-01-09 04:01:00,61.523,61.555,61.523,61.555,71230000.0
2009-01-09 04:02:00,61.574,61.61,61.574,61.61,9390000.0
2009-01-09 04:03:00,61.601,61.601,61.567,61.578,62690000.0
2009-01-09 04:04:00,61.57,61.577,61.569,61.569,76750000.0
2009-01-09 04:05:00,61.586,61.589,61.572,61.587,65850000.0
2009-01-09 04:06:00,61.589,61.6,61.584,61.596,64680000.0
2009-01-09 04:07:00,61.602,61.602,61.583,61.596,73220000.0
2009-01-09 04:08:00,61.606,61.607,61.591,61.607,57210000.0
2009-01-09 04:09:00,61.614,61.614,61.592,61.609,47810000.0
2009-01-09 04:10:00,61.615,61.615,61.591,61.612,88630000.0
2009-01-09 04:11:00,61.608,61.614,61.597,61.601,97510000.0
2009-01-09 04:12:00,61.615,61.615,61.595,61.608,80050000.0
2009-01-09 04:13:00,61.614,61.614,61.603,61.609,68070000.0
2009-01-09 04:14:00,61.609,61.615,61.6,61.6,68010000.0
2009-01-09 04:15:00,61.623,61.623,61.604,61.604,71690000.0
2009-01-09 04:16:00,61.604,61.606,61.601,61.606,14720000.0
2009-01-09 04:17:00,61.591,61.602,61.584,61.602,66450000.0
2009-01-09 04:18:00,61.613,61.613,61.575,61.599,68220000.0
2009-01-09 04:19:00,61.573,61.593,61.573,61.593,5820000.0
2009-01-09 04:20:00,61.587,61.593,61.58,61.58,70550000.0
2009-01-09 04:21:00,61.607,61.607,61.592,61.599,66890000.0
2009-01-09 04:22:00,61.601,61.604,61.595,61.599,14260000.0
2009-01-09 04:23:00,61.593,61.621,61.593,61.615,61970000.0
2009-01-09 04:24:00,61.634,61.637,61.616,61.637,63750000.0
2009-01-09 04:25:00,61.628,61.628,61.62,61.62,7130000.0
2009-01-09 04:26:00,61.627,61.639,61.622,61.634,90290000.0
2009-01-09 04:27:00,61.65,61.65,61.623,61.623,67840000.0
2009-01-09 04:28:00,61.613,61.633,61.613,61.633,75920000.0
2009-01-09 04:29:00,61.628,61.633,61.622,61.631,70240000.0
2009-01-09 04:30:00,61.636,61.636,61.623,61.636,59600000.0
2009-01-09 04:31:00,61.638,61.654,61.636,61.638,74340000.0
2009-01-09 04:32:00,61.659,61.66,61.657,61.657,50860000.0
2009-01-09 04:33:00,61.644,61.656,61.634,61.656,49810000.0
2009-01-09 04:34:00,61.659,61.674,61.649,61.649,85180000.0
2009-01-09 04:35:00,61.662,61.675,61.662,61.667,95480000.0
2009-01-09 04:36:00,61.675,61.675,61.654,61.658,80170000.0
2009-01-09 04:37:00,61.665,61.665,61.643,61.657,57910000.0
2009-01-09 04:38:00,61.643,61.661,61.639,61.661,67420000.0
2009-01-09 04:39:00,61.655,61.655,61.624,61.624,70350000.0
2009-01-09 04:40:00,61.641,61.641,61.614,61.614,8650000.0
2009-01-09 04:41:00,61.605,61.633,61.605,61.633,49500000.0
2009-01-09 04:42:00,61.635,61.635,61.606,61.608,33280000.0
2009-01-09 04:43:00,61.615,61.615,61.587,61.59,47880000.0
2009-01-09 04:44:00,61.602,61.615,61.594,61.606,90020000.0
2009-01-09 04:45:00,61.612,61.626,61.612,61.623,108130000.0
2009-01-09 04:46:00,61.632,61.644,61.632,61.638,32490000.0
2009-01-09 04:47:00,61.618,61.626,61.618,61.62,42740000.0
2009-01-09 04:48:00,61.643,61.643,61.622,61.622,20500000.0
2009-01-09 04:49:00,61.628,61.634,61.622,61.622,40730000.0
2009-01-09 04:50:00,61.63,61.642,61.622,61.636,54260000.0
2009-01-09 04:51:00,61.61,61.624,61.61,61.618,70330000.0
2009-01-09 04:52:00,61.636,61.64,61.621,61.628,134680000.0
2009-01-09 04:53:00,61.622,61.65,61.622,61.644,79470000.0
2009-01-09 04:54:00,61.655,61.655,61.632,61.649,91460000.0
2009-01-09 04:55:00,61.655,61.655,61.641,61.641,103970000.0
2009-01-09 04:56:00,61.653,61.685,61.648,61.685,103790000.0
2009-01-09 04:57:00,61.677,61.677,61.667,61.667,72670000.0
2009-01-09 04:58:00,61.658,61.68,61.654,61.675,42490000.0
2009-01-09 04:59:00,61.669,61.684,61.669,61.684,34340000.0
2009-01-09 05:00:00,61.692,61.692,61.665,61.665,38060000.0
2009-01-09 05:01:00,61.662,61.67,61.579,61.579,32350000.0
2009-01-09 05:02:00,61.59,61.656,61.59,61.63,18680000.0
2009-01-09 05:03:00,61.655,61.655,61.632,61.641,36760000.0
2009-01-09 05:04:00,61.65,61.654,61.642,61.648,51960000.0
2009-01-09 05:05:00,61.654,61.662,61.64,61.64,108730000.0
2009-01-09 05:06:00,61.674,61.674,61.653,61.668,68370000.0
2009-01-09 05:07:00,61.658,61.66,61.655,61.658,70000000.0
2009-01-09 05:08:00,61.649,61.681,61.643,61.66,86500000.0
2009-01-09 05:09:00,61.664,61.664,61.64,61.64,134950000.0
2009-01-09 05:10:00,61.647,61.661,61.64,61.648,109710000.0
2009-01-09 05:11:00,61.64,61.671,61.64,61.671,132150000.0
2009-01-09 05:12:00,61.658,61.658,61.639,61.639,114570000.0
2009-01-09 05:13:00,61.646,61.661,61.643,61.651,60990000.0
2009-01-09 05:14:00,61.646,61.646,61.634,61.638,86340000.0
2009-01-09 05:15:00,61.657,61.657,61.641,61.649,74710000.0
2009-01-09 05:16:00,61.649,61.663,61.647,61.649,71480000.0
2009-01-09 05:17:00,61.658,61.673,61.652,61.668,62510000.0
2009-01-09 05:18:00,61.658,61.66,61.633,61.648,71450000.0
2009-01-09 05:19:00,61.631,61.644,61.631,61.637,24460000.0
2009-01-09 05:20:00,61.657,61.658,61.65,61.65,70430000.0
2009-01-09 05:21:00,61.676,61.676,61.664,61.664,81250000.0
2009-01-09 05:23:00,61.666,61.666,61.654,61.659,106930000.0
2009-01-09 05:24:00,61.676,61.678,61.67,61.671,73190000.0
2009-01-09 05:26:00,61.675,61.684,61.663,61.675,80910000.0
2009-01-09 05:28:00,61.667,61.674,61.654,61.667,47460000.0
2009-01-09 05:29:00,61.658,61.67,61.645,61.665,81710000.0
2009-01-09 05:30:00,61.674,61.674,61.662,61.67,69220000.0
2009-01-09 05:31:00,61.655,61.661,61.642,61.655,73750000.0
2009-01-09 05:32:00,61.642,61.661,61.642,61.649,72040000.0
2009-01-09 05:33:00,61.668,61.675,61.662,61.668,61770000.0
2009-01-09 05:34:00,61.683,61.683,61.663,61.669,74180000.0
2009-01-09 05:35:00,61.664,61.684,61.663,61.663,60390000.0
2009-01-09 05:36:00,61.692,61.692,61.672,61.68,49480000.0
2009-01-09 05:37:00,61.665,61.683,61.665,61.683,89560000.0
2009-01-09 05:38:00,61.659,61.683,61.653,61.668,98490000.0
2009-01-09 05:39:00,61.697,61.697,61.681,61.681,87310000.0
2009-01-09 05:40:00,61.699,61.722,61.697,61.722,57850000.0
2009-01-09 05:41:00,61.716,61.724,61.696,61.697,65450000.0
2009-01-09 05:42:00,61.716,61.716,61.688,61.692,69650000.0
2009-01-09 05:43:00,61.702,61.711,61.691,61.691,12390000.0
2009-01-09 05:44:00,61.697,61.699,61.691,61.698,62010000.0
2009-01-09 05:45:00,61.722,61.722,61.696,61.701,139720000.0
2009-01-09 05:46:00,61.709,61.713,61.695,61.709,97010000.0
2009-01-09 05:47:00,61.7,61.733,61.697,61.733,97190000.0
2009-01-09 05:48:00,61.731,61.743,61.723,61.739,56300000.0
2009-01-09 05:49:00,61.728,61.742,61.716,61.73,104240000.0
2009-01-09 05:50:00,61.717,61.717,61.702,61.707,68080000.0
2009-01-09 05:51:00,61.704,61.715,61.696,61.715,41160000.0
2009-01-09 05:52:00,61.724,61.724,61.702,61.708,23650000.0
2009-01-09 05:53:00,61.718,61.732,61.715,61.72,75980000.0
2009-01-09 05:54:00,61.734,61.734,61.702,61.702,34320000.0
2009-01-09 05:55:00,61.706,61.706,61.691,61.692,105380000.0
2009-01-09 05:56:00,61.7,61.707,61.699,61.706,125660000.0
2009-01-09 05:57:00,61.72,61.72,61.687,61.691,50040000.0
2009-01-09 05:58:00,61.706,61.706,61.681,61.689,54870000.0
2009-01-09 05:59:00,61.681,61.694,61.681,61.692,59390000.0
2009-01-09 06:00:00,61.7,61.701,61.676,61.679,114800000.0
2009-01-09 06:01:00,61.673,61.693,61.673,61.68,37480000.0
2009-01-09 06:02:00,61.689,61.724,61.686,61.724,58470000.0
2009-01-09 06:03:00,61.714,61.714,61.695,61.701,40820000.0
2009-01-09 06:04:00,61.716,61.723,61.708,61.719,73060000.0
2009-01-09 06:05:00,61.7,61.714,61.691,61.714,75090000.0
2009-01-09 06:06:00,61.701,61.701,61.685,61.698,52280000.0
2009-01-09 06:07:00,61.705,61.705,61.693,61.697,51400000.0
2009-01-09 06:08:00,61.676,61.681,61.655,61.661,55180000.0
2009-01-09 06:09:00,61.667,61.672,61.66,61.666,46730000.0
2009-01-09 06:10:00,61.652,61.691,61.652,61.676,39090000.0
2009-01-09 06:11:00,61.669,61.68,61.662,61.676,46380000.0
2009-01-09 06:12:00,61.693,61.693,61.673,61.687,97070000.0
2009-01-09 06:13:00,61.682,61.694,61.682,61.694,152610000.0
2009-01-09 06:14:00,61.684,61.695,61.681,61.681,75630000.0
2009-01-09 06:15:00,61.714,61.714,61.677,61.686,81650000.0
2009-01-09 06:16:00,61.688,61.692,61.674,61.69,48610000.0
2009-01-09 06:17:00,61.678,61.692,61.674,61.681,33300000.0
2009-01-09 06:18:00,61.695,61.695,61.661,61.67,44470000.0
2009-01-09 06:19:00,61.649,61.672,61.643,61.651,92520000.0
2009-01-09 06:20:00,61.654,61.654,61.631,61.636,107340000.0
2009-01-09 06:21:00,61.653,61.653,61.63,61.645,34370000.0
2009-01-09 06:22:00,61.636,61.643,61.622,61.63,42180000.0
2009-01-09 06:23:00,61.645,61.661,61.645,61.656,20290000.0
2009-01-09 06:24:00,61.646,61.651,61.632,61.648,43960000.0
2009-01-09 06:25:00,61.639,61.652,61.634,61.652,59510000.0
2009-01-09 06:26:00,61.649,61.663,61.645,61.663,73570000.0
2009-01-09 06:27:00,61.657,61.663,61.653,61.659,130680000.0
2009-01-09 06:28:00,61.663,61.664,61.646,61.664,76610000.0
2009-01-09 06:30:00,61.687,61.687,61.664,61.672,105220000.0
2009-01-09 06:31:00,61.677,61.677,61.67,61.671,112120000.0
2009-01-09 06:32:00,61.672,61.692,61.667,61.685,66280000.0
2009-01-09 06:33:00,61.665,61.674,61.651,61.674,46430000.0
2009-01-09 06:34:00,61.665,61.671,61.653,61.666,37750000.0
2009-01-09 06:35:00,61.657,61.662,61.643,61.643,40790000.0
2009-01-09 06:36:00,61.662,61.662,61.643,61.643,36670000.0
2009-01-09 06:37:00,61.649,61.661,61.645,61.654,21410000.0
2009-01-09 06:38:00,61.653,61.674,61.647,61.674,40800000.0
2009-01-09 06:39:00,61.663,61.663,61.641,61.641,45530000.0
2009-01-09 06:40:00,61.649,61.664,61.649,61.654,102450000.0
2009-01-09 06:41:00,61.652,61.681,61.652,61.676,71500000.0
2009-01-09 06:42:00,61.67,61.678,61.669,61.67,61900000.0
2009-01-09 06:43:00,61.674,61.676,61.664,61.668,86980000.0
2009-01-09 06:44:00,61.675,61.675,61.66,61.66,136850000.0
2009-01-09 06:45:00,61.751,61.751,61.676,61.676,108330000.0
2009-01-09 06:46:00,61.655,61.666,61.655,61.665,148990000.0
2009-01-09 06:47:00,61.672,61.673,61.66,61.665,119760000.0
2009-01-09 06:48:00,61.692,61.692,61.664,61.67,63930000.0
2009-01-09 06:49:00,61.677,61.683,61.664,61.664,90240000.0
2009-01-09 06:50:00,61.669,61.675,61.656,61.659,77420000.0
2009-01-09 06:51:00,61.683,61.683,61.654,61.677,64980000.0
2009-01-09 06:53:00,61.668,61.67,61.666,61.668,81920000.0
2009-01-09 06:54:00,61.691,61.691,61.666,61.677,24920000.0
2009-01-09 06:55:00,61.685,61.692,61.674,61.684,76090000.0
2009-01-09 06:56:00,61.679,61.701,61.676,61.695,87440000.0
2009-01-09 06:57:00,61.698,61.7,61.696,61.698,107830000.0
2009-01-09 06:58:00,61.673,61.683,61.673,61.678,98680000.0
2009-01-09 06:59:00,61.697,61.698,61.691,61.691,80440000.0
2009-01-09 07:00:00,61.706,61.706,61.683,61.69,81960000.0
2009-01-09 07:01:00,61.681,61.693,61.681,61.688,80400000.0
2009-01-09 07:02:00,61.692,61.692,61.666,61.678,50850000.0
2009-01-09 07:03:00,61.694,61.694,61.665,61.678,45690000.0
2009-01-09 07:04:00,61.662,61.667,61.632,61.632,93680000.0
2009-01-09 07:05:00,61.628,61.632,61.623,61.627,64310000.0
2009-01-09 07:06:00,61.675,61.675,61.632,61.632,82470000.0
2009-01-09 07:07:00,61.62,61.628,61.619,61.628,73050000.0
2009-01-09 07:08:00,61.634,61.634,61.596,61.61,64880000.0
2009-01-09 07:09:00,61.634,61.634,61.604,61.604,75290000.0
2009-01-09 07:10:00,61.596,61.596,61.582,61.586,58010000.0
2009-01-09 07:11:00,61.598,61.607,61.598,61.607,53400000.0
2009-01-09 07:12:00,61.617,61.617,61.608,61.608,90060000.0
2009-01-09 07:13:00,61.582,61.592,61.574,61.586,107140000.0
2009-01-09 07:14:00,61.582,61.602,61.58,61.58,86190000.0
2009-01-09 07:15:00,61.613,61.613,61.595,61.601,61340000.0
2009-01-09 07:16:00,61.608,61.611,61.595,61.599,65550000.0
2009-01-09 07:17:00,61.589,61.606,61.582,61.606,74440000.0
2009-01-09 07:18:00,61.589,61.589,61.575,61.579,15220000.0
2009-01-09 07:19:00,61.589,61.611,61.588,61.598,101110000.0
2009-01-09 07:20:00,61.621,61.633,61.612,61.626,88480000.0
2009-01-09 07:21:00,61.605,61.623,61.58,61.602,63020000.0
2009-01-09 07:22:00,61.59,61.612,61.59,61.592,74940000.0
2009-01-09 07:23:00,61.6,61.611,61.586,61.608,72740000.0
2009-01-09 07:24:00,61.587,61.594,61.583,61.594,8270000.0
2009-01-09 07:25:00,61.58,61.596,61.579,61.589,16560000.0
2009-01-09 07:26:00,61.584,61.584,61.558,61.569,103020000.0
2009-01-09 07:27:00,61.543,61.569,61.543,61.558,73400000.0
2009-01-09 07:28:00,61.568,61.573,61.551,61.565,40340000.0
2009-01-09 07:29:00,61.56,61.581,61.56,61.578,35050000.0
2009-01-09 07:30:00,61.578,61.592,61.565,61.578,41490000.0
2009-01-09 07:31:00,61.564,61.564,61.553,61.558,32400000.0
2009-01-09 07:32:00,61.543,61.556,61.527,61.536,21080000.0
2009-01-09 07:33:00,61.554,61.554,61.526,61.538,40670000.0
2009-01-09 07:34:00,61.559,61.564,61.534,61.564,51410000.0
2009-01-09 07:35:00,61.554,61.57,61.551,61.551,110110000.0
2009-01-09 07:36:00,61.568,61.568,61.501,61.503,69380000.0
2009-01-09 07:37:00,61.49,61.51,61.486,61.491,67880000.0
2009-01-09 07:38:00,61.498,61.52,61.496,61.514,92770000.0
2009-01-09 07:39:00,61.494,61.522,61.494,61.507,131650000.0
2009-01-09 07:40:00,61.515,61.515,61.488,61.503,103150000.0
2009-01-09 07:41:00,61.517,61.543,61.517,61.543,144080000.0
2009-01-09 07:42:00,61.551,61.551,61.528,61.528,124340000.0
2009-01-09 07:43:00,61.515,61.528,61.515,61.528,60510000.0
2009-01-09 07:44:00,61.538,61.546,61.534,61.546,92780000.0
2009-01-09 07:45:00,61.556,61.556,61.542,61.543,82050000.0
2009-01-09 07:46:00,61.545,61.545,61.53,61.538,76590000.0
2009-01-09 07:47:00,61.548,61.553,61.537,61.546,69840000.0
2009-01-09 07:48:00,61.571,61.571,61.539,61.539,83460000.0
2009-01-09 07:49:00,61.544,61.544,61.534,61.544,26750000.0
2009-01-09 07:50:00,61.545,61.553,61.536,61.546,78090000.0
2009-01-09 07:51:00,61.55,61.55,61.525,61.537,95650000.0
2009-01-09 07:52:00,61.523,61.534,61.523,61.534,109090000.0
2009-01-09 07:53:00,61.548,61.554,61.523,61.554,99380000.0
2009-01-09 07:54:00,61.545,61.545,61.522,61.54,80010000.0
2009-01-09 07:55:00,61.511,61.521,61.497,61.501,76480000.0
2009-01-09 07:56:00,61.512,61.531,61.507,61.52,79340000.0
2009-01-09 07:57:00,61.545,61.545,61.512,61.526,54360000.0
2009-01-09 07:58:00,61.52,61.534,61.52,61.52,46090000.0
2009-01-09 07:59:00,61.529,61.543,61.525,61.537,91380000.0
2009-01-09 08:00:00,61.559,61.559,61.528,61.535,66980000.0
2009-01-09 08:01:00,61.525,61.532,61.513,61.527,70450000.0
2009-01-09 08:02:00,61.533,61.533,61.505,61.521,71800000.0
2009-01-09 08:03:00,61.524,61.526,61.514,61.518,70860000.0
2009-01-09 08:04:00,61.513,61.535,61.513,61.519,78070000.0
2009-01-09 08:05:00,61.536,61.555,61.527,61.555,59270000.0
2009-01-09 08:06:00,61.548,61.565,61.544,61.565,59660000.0
2009-01-09 08:07:00,61.544,61.572,61.544,61.557,90380000.0
2009-01-09 08:08:00,61.575,61.581,61.566,61.576,109090000.0
2009-01-09 08:09:00,61.552,61.573,61.552,61.565,83280000.0
2009-01-09 08:10:00,61.571,61.571,61.537,61.551,66720000.0
2009-01-09 08:11:00,61.542,61.554,61.535,61.554,72470000.0
2009-01-09 08:12:00,61.553,61.553,61.526,61.547,75980000.0
2009-01-09 08:13:00,61.538,61.541,61.53,61.534,10380000.0
2009-01-09 08:14:00,61.536,61.569,61.536,61.555,69320000.0
2009-01-09 08:15:00,61.558,61.559,61.556,61.559,71370000.0
2009-01-09 08:16:00,61.549,61.55,61.528,61.55,12900000.0
2009-01-09 08:17:00,61.539,61.557,61.539,61.557,4140000.0
2009-01-09 08:18:00,61.554,61.554,61.54,61.54,13370000.0
2009-01-09 08:19:00,61.541,61.547,61.529,61.538,17670000.0
2009-01-09 08:20:00,61.535,61.55,61.535,61.549,8820000.0
2009-01-09 08:21:00,61.542,61.554,61.542,61.549,15960000.0
2009-01-09 08:22:00,61.541,61.561,61.541,61.558,14540000.0
2009-01-09 08:23:00,61.542,61.552,61.537,61.548,15440000.0
2009-01-09 08:24:00,61.542,61.549,61.538,61.549,7710000.0
2009-01-09 08:25:00,61.547,61.547,61.539,61.541,12140000.0
2009-01-09 08:26:00,61.544,61.544,61.53,61.53,5260000.0
2009-01-09 08:27:00,61.558,61.558,61.542,61.553,7700000.0
2009-01-09 08:28:00,61.544,61.559,61.544,61.559,12820000.0
2009-01-09 08:29:00,61.561,61.561,61.554,61.558,9810000.0
2009-01-09 08:30:00,61.583,61.583,61.557,61.564,16200000.0
2009-01-09 08:31:00,61.558,61.563,61.542,61.552,14540000.0
2009-01-09 08:32:00,61.546,61.567,61.546,61.567,9400000.0
2009-01-09 08:33:00,61.557,61.574,61.553,61.574,12030000.0
2009-01-09 08:34:00,61.567,61.567,61.558,61.564,17570000.0
2009-01-09 08:35:00,61.576,61.595,61.576,61.595,12390000.0
2009-01-09 08:36:00,61.617,61.617,61.603,61.609,16410000.0
2009-01-09 08:37:00,61.601,61.601,61.597,61.597,10750000.0
2009-01-09 08:38:00,61.575,61.601,61.566,61.601,10740000.0
2009-01-09 08:39:00,61.589,61.589,61.576,61.581,11170000.0
2009-01-09 08:40:00,61.588,61.592,61.581,61.581,13390000.0
2009-01-09 08:41:00,61.57,61.582,61.57,61.577,15070000.0
2009-01-09 08:42:00,61.595,61.595,61.576,61.587,17550000.0
2009-01-09 08:43:00,61.593,61.593,61.567,61.584,13750000.0
2009-01-09 08:44:00,61.574,61.592,61.574,61.592,9060000.0
2009-01-09 08:45:00,61.603,61.618,61.596,61.618,18300000.0
2009-01-09 08:46:00,61.597,61.621,61.597,61.619,21330000.0
2009-01-09 08:47:00,61.585,61.601,61.575,61.596,23330000.0
2009-01-09 08:48:00,61.59,61.59,61.57,61.583,13600000.0
2009-01-09 08:49:00,61.58,61.596,61.58,61.586,9010000.0
2009-01-09 08:50:00,61.581,61.581,61.558,61.567,12840000.0
2009-01-09 08:51:00,61.573,61.582,61.567,61.576,17470000.0
2009-01-09 08:52:00,61.555,61.562,61.555,61.56,13570000.0
2009-01-09 08:53:00,61.543,61.555,61.536,61.555,9060000.0
2009-01-09 08:54:00,61.553,61.562,61.546,61.556,18640000.0
2009-01-09 08:55:00,61.561,61.562,61.499,61.514,10160000.0
2009-01-09 08:56:00,61.517,61.558,61.514,61.555,18490000.0
2009-01-09 08:57:00,61.533,61.554,61.528,61.554,11280000.0
2009-01-09 08:58:00,61.576,61.599,61.576,61.598,9060000.0
2009-01-09 08:59:00,61.582,61.582,61.568,61.568,16160000.0
2009-01-09 09:00:00,61.598,61.603,61.574,61.588,19190000.0
2009-01-09 09:01:00,61.594,61.609,61.594,61.594,16050000.0
2009-01-09 09:02:00,61.609,61.609,61.575,61.582,13420000.0
2009-01-09 09:03:00,61.606,61.606,61.583,61.583,8860000.0
2009-01-09 09:04:00,61.587,61.594,61.578,61.586,12960000.0
2009-01-09 09:05:00,61.57,61.575,61.555,61.563,15440000.0
2009-01-09 09:06:00,61.563,61.563,61.542,61.563,13570000.0
2009-01-09 09:07:00,61.558,61.574,61.552,61.574,18480000.0
2009-01-09 09:08:00,61.561,61.571,61.55,61.567,14470000.0
2009-01-09 09:09:00,61.57,61.574,61.561,61.564,14090000.0
2009-01-09 09:10:00,61.569,61.59,61.566,61.585,15220000.0
2009-01-09 09:11:00,61.573,61.58,61.569,61.58,9400000.0
2009-01-09 09:12:00,61.598,61.598,61.584,61.598,7940000.0
2009-01-09 09:13:00,61.588,61.606,61.588,61.6,8460000.0
2009-01-09 09:14:00,61.613,61.624,61.6,61.623,15110000.0
2009-01-09 09:15:00,61.64,61.64,61.616,61.619,59980000.0
2009-01-09 09:16:00,61.608,61.618,61.608,61.61,82870000.0
2009-01-09 09:17:00,61.602,61.635,61.602,61.633,86870000.0
2009-01-09 09:18:00,61.625,61.651,61.624,61.643,117500000.0
2009-01-09 09:19:00,61.627,61.648,61.627,61.644,107850000.0
2009-01-09 09:20:00,61.635,61.646,61.632,61.639,118760000.0
2009-01-09 09:21:00,61.652,61.652,61.604,61.629,101420000.0
2009-01-09 09:22:00,61.618,61.618,61.589,61.589,35200000.0
2009-01-09 09:23:00,61.597,61.646,61.594,61.646,15250000.0
2009-01-09 09:24:00,61.642,61.65,61.608,61.647,84300000.0
2009-01-09 09:25:00,61.66,61.7,61.66,61.7,119130000.0
2009-01-09 09:26:00,61.694,61.708,61.683,61.701,66920000.0
2009-01-09 09:27:00,61.721,61.721,61.687,61.719,97790000.0
2009-01-09 09:28:00,61.71,61.718,61.682,61.686,110470000.0
2009-01-09 09:29:00,61.676,61.7,61.676,61.689,93690000.0
2009-01-09 09:30:00,61.711,61.726,61.683,61.726,84630000.0
2009-01-09 09:31:00,61.721,61.721,61.704,61.721,90200000.0
2009-01-09 09:32:00,61.707,61.735,61.685,61.733,83650000.0
2009-01-09 09:33:00,61.731,61.731,61.685,61.709,73280000.0
2009-01-09 09:34:00,61.715,61.724,61.69,61.716,124460000.0
2009-01-09 09:35:00,61.696,61.721,61.673,61.721,72640000.0
2009-01-09 09:36:00,61.712,61.712,61.688,61.688,91180000.0
2009-01-09 09:37:00,61.679,61.687,61.678,61.681,95440000.0
2009-01-09 09:38:00,61.673,61.673,61.66,61.665,79550000.0
2009-01-09 09:39:00,61.65,61.67,61.65,61.666,120710000.0
2009-01-09 09:40:00,61.665,61.671,61.65,61.671,103770000.0
2009-01-09 09:41:00,61.663,61.674,61.654,61.674,57950000.0
2009-01-09 09:42:00,61.681,61.681,61.641,61.641,53390000.0
2009-01-09 09:43:00,61.648,61.662,61.648,61.662,75270000.0
2009-01-09 09:44:00,61.655,61.659,61.644,61.651,56300000.0
2009-01-09 09:45:00,61.675,61.675,61.653,61.665,94880000.0
2009-01-09 09:46:00,61.661,61.682,61.659,61.659,67010000.0
2009-01-09 09:47:00,61.659,61.672,61.604,61.631,40990000.0
2009-01-09 09:48:00,61.659,61.659,61.613,61.613,87340000.0
2009-01-09 09:49:00,61.597,61.614,61.591,61.606,102470000.0
2009-01-09 09:50:00,61.615,61.63,61.605,61.618,78960000.0
2009-01-09 09:51:00,61.623,61.623,61.592,61.592,46770000.0
2009-01-09 09:52:00,61.601,61.601,61.555,61.574,35550000.0
2009-01-09 09:53:00,61.585,61.586,61.556,61.574,78020000.0
2009-01-09 09:54:00,61.562,61.581,61.551,61.576,87570000.0
2009-01-09 09:55:00,61.571,61.59,61.571,61.587,106830000.0
2009-01-09 09:56:00,61.584,61.611,61.584,61.611,111450000.0
2009-01-09 09:57:00,61.627,61.633,61.605,61.633,102390000.0
2009-01-09 09:58:00,61.619,61.638,61.615,61.638,102450000.0
2009-01-09 09:59:00,61.611,61.62,61.588,61.6,59200000.0
2009-01-09 10:00:00,61.607,61.607,61.576,61.594,85900000.0
2009-01-09 10:01:00,61.588,61.61,61.588,61.591,60340000.0
2009-01-09 10:02:00,61.605,61.612,61.578,61.612,59150000.0
2009-01-09 10:03:00,61.617,61.617,61.592,61.592,60930000.0
2009-01-09 10:04:00,61.596,61.601,61.583,61.595,70680000.0
2009-01-09 10:05:00,61.583,61.592,61.567,61.592,106660000.0
2009-01-09 10:06:00,61.611,61.611,61.566,61.582,137510000.0
2009-01-09 10:07:00,61.578,61.591,61.566,61.578,115610000.0
2009-01-09 10:08:00,61.587,61.598,61.562,61.594,82540000.0
2009-01-09 10:09:00,61.609,61.613,61.588,61.607,90100000.0
2009-01-09 10:10:00,61.597,61.6,61.582,61.582,99160000.0
2009-01-09 10:11:00,61.599,61.603,61.592,61.592,125390000.0
2009-01-09 10:12:00,61.615,61.615,61.584,61.591,85600000.0
2009-01-09 10:13:00,61.609,61.625,61.593,61.625,63040000.0
2009-01-09 10:14:00,61.596,61.606,61.575,61.6,62740000.0
2009-01-09 10:15:00,61.62,61.62,61.582,61.596,97090000.0
2009-01-09 10:16:00,61.587,61.601,61.565,61.565,168200000.0
2009-01-09 10:17:00,61.582,61.607,61.572,61.572,141330000.0
2009-01-09 10:18:00,61.599,61.599,61.566,61.578,99320000.0
2009-01-09 10:19:00,61.567,61.579,61.556,61.579,70220000.0
2009-01-09 10:20:00,61.568,61.58,61.557,61.564,87880000.0
2009-01-09 10:21:00,61.593,61.593,61.577,61.577,83500000.0
2009-01-09 10:22:00,61.569,61.586,61.569,61.574,107730000.0
2009-01-09 10:23:00,61.584,61.597,61.581,61.587,137000000.0
2009-01-09 10:24:00,61.657,61.657,61.569,61.569,115100000.0
2009-01-09 10:25:00,61.568,61.586,61.554,61.574,123990000.0
2009-01-09 10:26:00,61.568,61.591,61.568,61.589,113000000.0
2009-01-09 10:27:00,61.599,61.599,61.575,61.581,115880000.0
2009-01-09 10:28:00,61.578,61.598,61.578,61.596,49300000.0
2009-01-09 10:29:00,61.605,61.605,61.581,61.581,47220000.0
2009-01-09 10:30:00,61.612,61.612,61.582,61.584,89200000.0
2009-01-09 10:31:00,61.595,61.61,61.593,61.61,100940000.0
2009-01-09 10:32:00,61.61,61.642,61.61,61.642,75280000.0
2009-01-09 10:33:00,61.634,61.637,61.607,61.624,103400000.0
2009-01-09 10:34:00,61.62,61.666,61.62,61.649,50910000.0
2009-01-09 10:35:00,61.658,61.658,61.619,61.62,109210000.0
2009-01-09 10:36:00,61.653,61.653,61.615,61.615,87480000.0
2009-01-09 10:37:00,61.618,61.621,61.588,61.597,67490000.0
2009-01-09 10:38:00,61.596,61.596,61.565,61.565,98320000.0
2009-01-09 10:39:00,61.599,61.599,61.549,61.567,62980000.0
2009-01-09 10:40:00,61.56,61.592,61.558,61.592,95670000.0
2009-01-09 10:41:00,61.587,61.603,61.587,61.589,117170000.0
2009-01-09 10:42:00,61.612,61.612,61.563,61.59,85760000.0
2009-01-09 10:43:00,61.579,61.584,61.564,61.569,63620000.0
2009-01-09 10:44:00,61.561,61.597,61.561,61.597,52950000.0
2009-01-09 10:45:00,61.566,61.584,61.561,61.57,60980000.0
2009-01-09 10:46:00,61.567,61.582,61.558,61.575,94680000.0
2009-01-09 10:47:00,61.561,61.579,61.557,61.566,55930000.0
2009-01-09 10:48:00,61.578,61.592,61.571,61.571,78130000.0
2009-01-09 10:49:00,61.577,61.582,61.56,61.576,111790000.0
2009-01-09 10:50:00,61.554,61.6,61.554,61.6,86260000.0
2009-01-09 10:51:00,61.591,61.591,61.574,61.58,69640000.0
2009-01-09 10:52:00,61.594,61.594,61.574,61.577,74290000.0
2009-01-09 10:53:00,61.589,61.596,61.581,61.586,82070000.0
2009-01-09 10:54:00,61.598,61.604,61.585,61.597,106850000.0
2009-01-09 10:55:00,61.582,61.595,61.578,61.595,99000000.0
2009-01-09 10:56:00,61.583,61.583,61.571,61.571,77190000.0
2009-01-09 10:57:00,61.603,61.603,61.572,61.593,31210000.0
2009-01-09 10:58:00,61.572,61.604,61.572,61.604,106800000.0
2009-01-09 10:59:00,61.6,61.626,61.598,61.615,111010000.0
2009-01-09 11:00:00,61.619,61.619,61.592,61.61,110240000.0
2009-01-09 11:01:00,61.609,61.609,61.59,61.59,108960000.0
2009-01-09 11:02:00,61.598,61.614,61.594,61.614,141730000.0
2009-01-09 11:03:00,61.631,61.631,61.596,61.615,103400000.0
2009-01-09 11:04:00,61.625,61.625,61.593,61.593,91470000.0
2009-01-09 11:05:00,61.602,61.622,61.6,61.6,121620000.0
2009-01-09 11:06:00,61.623,61.623,61.596,61.598,72430000.0
2009-01-09 11:07:00,61.609,61.617,61.584,61.594,75490000.0
2009-01-09 11:08:00,61.605,61.605,61.582,61.59,80340000.0
2009-01-09 11:09:00,61.602,61.602,61.581,61.598,85440000.0
2009-01-09 11:10:00,61.592,61.602,61.585,61.59,56570000.0
2009-01-09 11:11:00,61.594,61.594,61.564,61.578,100280000.0
2009-01-09 11:12:00,61.595,61.6,61.578,61.595,75680000.0
2009-01-09 11:13:00,61.578,61.586,61.567,61.57,86640000.0
2009-01-09 11:14:00,61.564,61.567,61.545,61.567,83960000.0
2009-01-09 11:15:00,61.584,61.584,61.538,61.549,64260000.0
2009-01-09 11:16:00,61.522,61.545,61.522,61.544,104480000.0
2009-01-09 11:17:00,61.529,61.529,61.486,61.49,97520000.0
2009-01-09 11:18:00,61.46,61.49,61.458,61.48,87160000.0
2009-01-09 11:19:00,61.473,61.492,61.465,61.468,82200000.0
2009-01-09 11:20:00,61.488,61.5,61.47,61.486,74720000.0
2009-01-09 11:21:00,61.503,61.503,61.463,61.463,79210000.0
2009-01-09 11:22:00,61.47,61.47,61.436,61.447,61570000.0
2009-01-09 11:23:00,61.453,61.453,61.419,61.438,108540000.0
2009-01-09 11:24:00,61.457,61.457,61.393,61.401,98500000.0
2009-01-09 11:25:00,61.412,61.432,61.405,61.416,111210000.0
2009-01-09 11:26:00,61.411,61.426,61.407,61.426,58160000.0
2009-01-09 11:27:00,61.44,61.442,61.415,61.442,65350000.0
2009-01-09 11:28:00,61.43,61.464,61.43,61.464,68490000.0
2009-01-09 11:29:00,61.46,61.474,61.452,61.474,117900000.0
2009-01-09 11:30:00,61.5,61.5,61.464,61.488,131230000.0
2009-01-09 11:31:00,61.488,61.498,61.477,61.486,87720000.0
2009-01-09 11:32:00,61.486,61.493,61.463,61.48,85140000.0
2009-01-09 11:33:00,61.475,61.5,61.461,61.47,103460000.0
2009-01-09 11:34:00,61.46,61.481,61.456,61.481,123690000.0
2009-01-09 11:35:00,61.459,61.473,61.453,61.453,69120000.0
2009-01-09 11:36:00,61.477,61.477,61.449,61.459,63040000.0
2009-01-09 11:37:00,61.465,61.465,61.442,61.463,37620000.0
2009-01-09 11:38:00,61.458,61.475,61.452,61.475,54360000.0
2009-01-09 11:39:00,61.472,61.485,61.466,61.485,77330000.0
2009-01-09 11:40:00,61.478,61.484,61.464,61.477,61760000.0
2009-01-09 11:41:00,61.465,61.476,61.453,61.476,62970000.0
2009-01-09 11:42:00,61.503,61.503,61.456,61.456,93000000.0
2009-01-09 11:43:00,61.472,61.503,61.463,61.503,69520000.0
2009-01-09 11:44:00,61.487,61.501,61.479,61.495,69040000.0
2009-01-09 11:45:00,61.512,61.512,61.492,61.509,69670000.0
2009-01-09 11:46:00,61.511,61.521,61.504,61.511,76020000.0
2009-01-09 11:47:00,61.512,61.512,61.482,61.504,88540000.0
2009-01-09 11:48:00,61.515,61.53,61.502,61.516,86920000.0
2009-01-09 11:49:00,61.53,61.543,61.522,61.543,39720000.0
2009-01-09 11:50:00,61.538,61.561,61.526,61.561,61460000.0
2009-01-09 11:51:00,61.552,61.552,61.519,61.537,67450000.0
2009-01-09 11:52:00,61.493,61.512,61.373,61.373,75000000.0
2009-01-09 11:53:00,61.341,61.366,61.329,61.336,59700000.0
2009-01-09 11:54:00,61.322,61.322,61.261,61.289,40690000.0
2009-01-09 11:55:00,61.296,61.296,61.244,61.244,116850000.0
2009-01-09 11:56:00,61.252,61.29,61.238,61.277,118560000.0
2009-01-09 11:57:00,61.305,61.337,61.298,61.327,67430000.0
2009-01-09 11:58:00,61.339,61.358,61.338,61.358,73620000.0
2009-01-09 11:59:00,61.375,61.375,61.346,61.367,89380000.0
2009-01-09 12:00:00,61.368,61.368,61.304,61.314,110250000.0
2009-01-09 12:01:00,61.328,61.343,61.308,61.343,27560000.0
2009-01-09 12:02:00,61.375,61.375,61.318,61.331,33660000.0
2009-01-09 12:03:00,61.352,61.352,61.307,61.323,51940000.0
2009-01-09 12:04:00,61.332,61.356,61.332,61.343,11640000.0
2009-01-09 12:05:00,61.353,61.391,61.353,61.391,31940000.0
2009-01-09 12:06:00,61.393,61.399,61.363,61.374,61010000.0
2009-01-09 12:07:00,61.366,61.37,61.353,61.367,32920000.0
2009-01-09 12:08:00,61.374,61.374,61.343,61.343,98230000.0
2009-01-09 12:09:00,61.371,61.374,61.349,61.368,88200000.0
2009-01-09 12:10:00,61.381,61.394,61.381,61.381,28870000.0
2009-01-09 12:11:00,61.384,61.387,61.352,61.352,53430000.0
2009-01-09 12:12:00,61.374,61.374,61.337,61.342,51440000.0
2009-01-09 12:13:00,61.337,61.35,61.314,61.341,78450000.0
2009-01-09 12:14:00,61.355,61.358,61.334,61.354,88960000.0
2009-01-09 12:15:00,61.374,61.374,61.352,61.36,84040000.0
2009-01-09 12:16:00,61.368,61.381,61.353,61.375,137470000.0
2009-01-09 12:17:00,61.355,61.364,61.349,61.355,72290000.0
2009-01-09 12:18:00,61.365,61.365,61.343,61.347,55420000.0
2009-01-09 12:19:00,61.358,61.371,61.353,61.366,34410000.0
2009-01-09 12:20:00,61.359,61.373,61.341,61.341,35530000.0
2009-01-09 12:21:00,61.374,61.381,61.355,61.381,54060000.0
2009-01-09 12:22:00,61.382,61.412,61.382,61.39,24470000.0
2009-01-09 12:23:00,61.396,61.412,61.393,61.412,19800000.0
2009-01-09 12:24:00,61.404,61.408,61.374,61.404,52060000.0
2009-01-09 12:25:00,61.398,61.41,61.375,61.388,44380000.0
2009-01-09 12:26:00,61.378,61.393,61.374,61.393,54480000.0
2009-01-09 12:27:00,61.412,61.412,61.365,61.372,41070000.0
2009-01-09 12:28:00,61.361,61.369,61.345,61.356,51520000.0
2009-01-09 12:29:00,61.35,61.362,61.346,61.346,33400000.0
2009-01-09 12:30:00,61.367,61.383,61.355,61.376,86550000.0
2009-01-09 12:31:00,61.374,61.374,61.356,61.364,67500000.0
2009-01-09 12:32:00,61.357,61.373,61.357,61.372,59640000.0
2009-01-09 12:33:00,61.389,61.389,61.366,61.376,37810000.0
2009-01-09 12:34:00,61.363,61.368,61.343,61.346,21240000.0
2009-01-09 12:35:00,61.339,61.362,61.339,61.356,28880000.0
2009-01-09 12:36:00,61.364,61.364,61.316,61.316,72740000.0
2009-01-09 12:37:00,61.315,61.315,61.256,61.278,68730000.0
2009-01-09 12:38:00,61.289,61.316,61.269,61.288,35390000.0
2009-01-09 12:39:00,61.277,61.3,61.266,61.3,72310000.0
2009-01-09 12:40:00,61.283,61.324,61.283,61.324,109370000.0
2009-01-09 12:41:00,61.329,61.338,61.309,61.337,50030000.0
2009-01-09 12:42:00,61.356,61.356,61.324,61.324,43720000.0
2009-01-09 12:43:00,61.323,61.323,61.296,61.308,26510000.0
2009-01-09 12:44:00,61.304,61.324,61.304,61.308,63100000.0
2009-01-09 12:45:00,61.333,61.333,61.304,61.32,112540000.0
2009-01-09 12:46:00,61.321,61.324,61.307,61.311,68260000.0
2009-01-09 12:47:00,61.316,61.316,61.301,61.315,76120000.0
2009-01-09 12:48:00,61.315,61.318,61.311,61.311,41280000.0
2009-01-09 12:49:00,61.33,61.345,61.329,61.343,89900000.0
2009-01-09 12:50:00,61.345,61.347,61.323,61.346,88550000.0
2009-01-09 12:51:00,61.341,61.341,61.314,61.321,71260000.0
2009-01-09 12:52:00,61.329,61.367,61.291,61.291,67570000.0
2009-01-09 12:53:00,61.279,61.286,61.275,61.283,119740000.0
2009-01-09 12:54:00,61.306,61.308,61.285,61.299,122520000.0
2009-01-09 12:55:00,61.3,61.3,61.273,61.282,97270000.0
2009-01-09 12:56:00,61.272,61.283,61.272,61.283,93010000.0
2009-01-09 12:57:00,61.287,61.297,61.274,61.286,84510000.0
2009-01-09 12:58:00,61.269,61.282,61.262,61.262,65230000.0
2009-01-09 12:59:00,61.266,61.267,61.26,61.266,107770000.0
2009-01-09 13:00:00,61.294,61.326,61.282,61.316,70480000.0
2009-01-09 13:01:00,61.316,61.321,61.293,61.293,79490000.0
2009-01-09 13:02:00,61.296,61.313,61.278,61.278,68740000.0
2009-01-09 13:03:00,61.295,61.299,61.273,61.297,91960000.0
2009-01-09 13:04:00,61.311,61.337,61.298,61.335,73500000.0
2009-01-09 13:05:00,61.323,61.323,61.303,61.308,62650000.0
2009-01-09 13:06:00,61.316,61.316,61.268,61.268,102880000.0
2009-01-09 13:07:00,61.275,61.275,61.255,61.258,64110000.0
2009-01-09 13:08:00,61.256,61.317,61.256,61.311,89970000.0
2009-01-09 13:09:00,61.345,61.345,61.294,61.294,72000000.0
2009-01-09 13:10:00,61.296,61.298,61.289,61.291,132590000.0
2009-01-09 13:11:00,61.293,61.293,61.282,61.29,97760000.0
2009-01-09 13:12:00,61.317,61.317,61.299,61.315,89740000.0
2009-01-09 13:13:00,61.312,61.326,61.312,61.326,62490000.0
2009-01-09 13:14:00,61.335,61.358,61.335,61.342,112080000.0
2009-01-09 13:15:00,61.362,61.362,61.326,61.332,73390000.0
2009-01-09 13:16:00,61.315,61.343,61.315,61.343,41560000.0
2009-01-09 13:17:00,61.34,61.353,61.335,61.353,26560000.0
2009-01-09 13:18:00,61.378,61.378,61.369,61.376,75770000.0
2009-01-09 13:19:00,61.369,61.37,61.367,61.368,40260000.0
2009-01-09 13:20:00,61.38,61.402,61.375,61.402,109680000.0
2009-01-09 13:21:00,61.433,61.433,61.395,61.413,132140000.0
2009-01-09 13:22:00,61.43,61.452,61.422,61.444,45950000.0
2009-01-09 13:23:00,61.446,61.446,61.429,61.429,61340000.0
2009-01-09 13:24:00,61.453,61.453,61.407,61.407,64520000.0
2009-01-09 13:25:00,61.414,61.423,61.412,61.412,116140000.0
2009-01-09 13:26:00,61.419,61.425,61.412,61.418,39850000.0
2009-01-09 13:27:00,61.415,61.417,61.411,61.417,60790000.0
2009-01-09 13:28:00,61.427,61.427,61.415,61.419,43890000.0
2009-01-09 13:29:00,61.411,61.419,61.411,61.418,83160000.0
2009-01-09 13:30:00,61.435,61.435,61.418,61.418,77420000.0
2009-01-09 13:31:00,61.424,61.424,61.4,61.4,52130000.0
2009-01-09 13:32:00,61.397,61.403,61.39,61.398,61770000.0
2009-01-09 13:33:00,61.414,61.414,61.392,61.392,61130000.0
2009-01-09 13:34:00,61.392,61.392,61.379,61.379,54040000.0
2009-01-09 13:35:00,61.371,61.371,61.339,61.345,41740000.0
2009-01-09 13:36:00,61.362,61.362,61.334,61.334,49490000.0
2009-01-09 13:37:00,61.345,61.378,61.339,61.373,103310000.0
2009-01-09 13:38:00,61.37,61.396,61.359,61.396,150400000.0
2009-01-09 13:39:00,61.396,61.425,61.381,61.414,82330000.0
2009-01-09 13:40:00,61.436,61.441,61.413,61.413,84620000.0
2009-01-09 13:41:00,61.424,61.462,61.417,61.451,53140000.0
2009-01-09 13:42:00,61.468,61.479,61.443,61.443,31800000.0
2009-01-09 13:43:00,61.434,61.453,61.433,61.433,48520000.0
2009-01-09 13:44:00,61.435,61.437,61.423,61.437,89910000.0
2009-01-09 13:45:00,61.449,61.452,61.425,61.425,115950000.0
2009-01-09 13:46:00,61.421,61.449,61.421,61.435,35650000.0
2009-01-09 13:47:00,61.438,61.441,61.437,61.438,46630000.0
2009-01-09 13:48:00,61.455,61.455,61.44,61.44,19350000.0
2009-01-09 13:49:00,61.45,61.456,61.448,61.448,50140000.0
2009-01-09 13:50:00,61.456,61.456,61.434,61.449,60700000.0
2009-01-09 13:51:00,61.446,61.451,61.426,61.437,76760000.0
2009-01-09 13:52:00,61.443,61.443,61.416,61.42,142500000.0
2009-01-09 13:53:00,61.426,61.436,61.414,61.436,81360000.0
2009-01-09 13:54:00,61.426,61.426,61.402,61.402,92980000.0
2009-01-09 13:55:00,61.4,61.403,61.387,61.392,110980000.0
2009-01-09 13:56:00,61.366,61.366,61.344,61.359,107610000.0
2009-01-09 13:57:00,61.383,61.383,61.356,61.359,74310000.0
2009-01-09 13:58:00,61.349,61.356,61.349,61.356,39540000.0
2009-01-09 13:59:00,61.347,61.362,61.33,61.33,36040000.0
2009-01-09 14:00:00,61.364,61.366,61.346,61.366,42330000.0
2009-01-09 14:01:00,61.382,61.382,61.353,61.359,35350000.0
2009-01-09 14:02:00,61.359,61.364,61.35,61.35,20160000.0
2009-01-09 14:03:00,61.359,61.37,61.353,61.353,41420000.0
2009-01-09 14:04:00,61.359,61.361,61.344,61.354,49980000.0
2009-01-09 14:05:00,61.336,61.34,61.314,61.325,105180000.0
2009-01-09 14:06:00,61.331,61.331,61.296,61.318,64500000.0
2009-01-09 14:07:00,61.308,61.312,61.291,61.299,64340000.0
2009-01-09 14:08:00,61.307,61.333,61.297,61.325,88600000.0
2009-01-09 14:09:00,61.317,61.324,61.312,61.317,129840000.0
2009-01-09 14:10:00,61.331,61.35,61.331,61.345,110430000.0
2009-01-09 14:11:00,61.334,61.344,61.329,61.338,148420000.0
2009-01-09 14:12:00,61.34,61.342,61.323,61.327,120090000.0
2009-01-09 14:13:00,61.338,61.359,61.327,61.356,71100000.0
2009-01-09 14:14:00,61.366,61.366,61.335,61.357,89390000.0
2009-01-09 14:15:00,61.365,61.365,61.346,61.351,82230000.0
2009-01-09 14:16:00,61.343,61.363,61.343,61.359,72620000.0
2009-01-09 14:17:00,61.365,61.415,61.365,61.378,65770000.0
2009-01-09 14:18:00,61.393,61.393,61.367,61.38,79120000.0
2009-01-09 14:19:00,61.368,61.415,61.366,61.414,23330000.0
2009-01-09 14:20:00,61.415,61.424,61.404,61.407,75840000.0
2009-01-09 14:21:00,61.424,61.424,61.382,61.382,87830000.0
2009-01-09 14:22:00,61.378,61.383,61.369,61.383,125250000.0
2009-01-09 14:23:00,61.387,61.393,61.37,61.38,97160000.0
2009-01-09 14:24:00,61.386,61.388,61.38,61.387,80470000.0
2009-01-09 14:25:00,61.367,61.368,61.33,61.342,80920000.0
2009-01-09 14:26:00,61.349,61.349,61.318,61.321,77920000.0
2009-01-09 14:27:00,61.342,61.351,61.323,61.335,50190000.0
2009-01-09 14:28:00,61.35,61.359,61.343,61.343,47610000.0
2009-01-09 14:29:00,61.344,61.348,61.321,61.321,91820000.0
2009-01-09 14:30:00,61.353,61.353,61.327,61.345,62790000.0
2009-01-09 14:31:00,61.34,61.353,61.335,61.346,82870000.0
2009-01-09 14:32:00,61.349,61.367,61.337,61.342,74020000.0
2009-01-09 14:33:00,61.353,61.353,61.329,61.333,66610000.0
2009-01-09 14:34:00,61.318,61.333,61.316,61.319,71340000.0
2009-01-09 14:35:00,61.318,61.331,61.309,61.322,50940000.0
2009-01-09 14:36:00,61.324,61.34,61.321,61.321,52410000.0
2009-01-09 14:37:00,61.313,61.335,61.313,61.329,89470000.0
2009-01-09 14:38:00,61.316,61.334,61.305,61.328,106460000.0
2009-01-09 14:39:00,61.318,61.325,61.305,61.325,80830000.0
2009-01-09 14:40:00,61.318,61.321,61.307,61.312,72010000.0
2009-01-09 14:41:00,61.316,61.316,61.289,61.289,69120000.0
2009-01-09 14:42:00,61.315,61.315,61.303,61.303,76260000.0
2009-01-09 14:43:00,61.296,61.31,61.296,61.301,10720000.0
2009-01-09 14:44:00,61.308,61.312,61.302,61.302,39110000.0
2009-01-09 14:45:00,61.324,61.324,61.292,61.292,107720000.0
2009-01-09 14:46:00,61.291,61.292,61.269,61.269,136930000.0
2009-01-09 14:47:00,61.277,61.278,61.242,61.258,50570000.0
2009-01-09 14:48:00,61.258,61.28,61.237,61.28,56120000.0
2009-01-09 14:49:00,61.279,61.301,61.274,61.285,62900000.0
2009-01-09 14:50:00,61.275,61.293,61.275,61.286,112510000.0
2009-01-09 14:51:00,61.305,61.305,61.285,61.298,41220000.0
2009-01-09 14:52:00,61.303,61.314,61.274,61.274,60970000.0
2009-01-09 14:53:00,61.292,61.314,61.28,61.314,42280000.0
2009-01-09 14:54:00,61.328,61.328,61.288,61.3,77840000.0
2009-01-09 14:55:00,61.287,61.287,61.276,61.276,72840000.0
2009-01-09 14:56:00,61.287,61.316,61.287,61.314,56390000.0
2009-01-09 14:57:00,61.343,61.346,61.32,61.346,59360000.0
2009-01-09 14:58:00,61.336,61.361,61.325,61.325,56090000.0
2009-01-09 14:59:00,61.311,61.322,61.299,61.315,46190000.0
2009-01-09 15:00:00,61.323,61.323,61.312,61.316,38050000.0
2009-01-09 15:01:00,61.331,61.343,61.32,61.343,54740000.0
2009-01-09 15:02:00,61.34,61.356,61.336,61.356,106230000.0
2009-01-09 15:03:00,61.365,61.365,61.341,61.341,147870000.0
2009-01-09 15:04:00,61.346,61.357,61.346,61.357,80530000.0
2009-01-09 15:05:00,61.359,61.366,61.359,61.366,81510000.0
2009-01-09 15:06:00,61.374,61.374,61.353,61.368,47810000.0
2009-01-09 15:07:00,61.369,61.384,61.366,61.384,33340000.0
2009-01-09 15:08:00,61.389,61.396,61.389,61.396,45920000.0
2009-01-09 15:09:00,61.397,61.397,61.383,61.389,94560000.0
2009-01-09 15:10:00,61.375,61.393,61.375,61.384,113780000.0
2009-01-09 15:11:00,61.385,61.391,61.372,61.388,37360000.0
2009-01-09 15:12:00,61.414,61.414,61.369,61.383,44460000.0
2009-01-09 15:13:00,61.401,61.414,61.393,61.401,19170000.0
2009-01-09 15:14:00,61.396,61.396,61.381,61.381,49850000.0
2009-01-09 15:15:00,61.398,61.406,61.393,61.405,58780000.0
2009-01-09 15:16:00,61.393,61.393,61.372,61.384,78020000.0
2009-01-09 15:17:00,61.374,61.376,61.317,61.321,135220000.0
2009-01-09 15:18:00,61.346,61.346,61.319,61.334,80030000.0
2009-01-09 15:19:00,61.334,61.38,61.325,61.38,90540000.0
2009-01-09 15:20:00,61.407,61.459,61.407,61.447,107800000.0
2009-01-09 15:21:00,61.469,61.469,61.405,61.405,101870000.0
2009-01-09 15:22:00,61.393,61.393,61.345,61.349,75820000.0
2009-01-09 15:23:00,61.353,61.397,61.343,61.377,44990000.0
2009-01-09 15:24:00,61.399,61.399,61.357,61.363,37810000.0
2009-01-09 15:25:00,61.353,61.379,61.353,61.37,42540000.0
2009-01-09 15:26:00,61.361,61.388,61.347,61.347,35210000.0
2009-01-09 15:27:00,61.369,61.372,61.324,61.327,22980000.0
2009-01-09 15:28:00,61.34,61.385,61.318,61.364,43990000.0
2009-01-09 15:29:00,61.374,61.389,61.324,61.324,50530000.0
2009-01-09 15:30:00,61.387,61.774,61.366,61.486,104850000.0
2009-01-09 15:31:00,61.457,61.634,61.302,61.541,75780000.0
2009-01-09 15:32:00,61.556,61.629,61.474,61.589,72350000.0
2009-01-09 15:33:00,61.641,61.752,61.619,61.747,86450000.0
2009-01-09 15:34:00,61.743,61.76,61.658,61.732,141530000.0
2009-01-09 15:35:00,61.724,61.738,61.674,61.692,114780000.0
2009-01-09 15:36:00,61.733,61.733,61.63,61.657,153930000.0
2009-01-09 15:37:00,61.65,61.65,61.552,61.579,129680000.0
2009-01-09 15:38:00,61.566,61.588,61.542,61.588,60680000.0
2009-01-09 15:39:00,61.572,61.59,61.52,61.536,90740000.0
2009-01-09 15:40:00,61.511,61.536,61.471,61.514,79250000.0
2009-01-09 15:41:00,61.536,61.59,61.534,61.575,74360000.0
2009-01-09 15:42:00,61.572,61.619,61.55,61.574,71440000.0
2009-01-09 15:43:00,61.575,61.585,61.541,61.542,71540000.0
2009-01-09 15:44:00,61.547,61.585,61.541,61.571,25000000.0
2009-01-09 15:45:00,61.599,61.599,61.541,61.541,79190000.0
2009-01-09 15:46:00,61.545,61.576,61.514,61.552,84380000.0
2009-01-09 15:47:00,61.58,61.605,61.552,61.578,116060000.0
2009-01-09 15:48:00,61.645,61.679,61.551,61.675,101260000.0
2009-01-09 15:49:00,61.672,61.78,61.638,61.713,77130000.0
2009-01-09 15:50:00,61.703,61.703,61.62,61.62,83560000.0
2009-01-09 15:51:00,61.597,61.632,61.54,61.54,87870000.0
2009-01-09 15:52:00,61.545,61.622,61.545,61.561,55780000.0
2009-01-09 15:53:00,61.569,61.619,61.53,61.533,46160000.0
2009-01-09 15:54:00,61.554,61.554,61.534,61.545,87500000.0
2009-01-09 15:55:00,61.555,61.562,61.536,61.556,67470000.0
2009-01-09 15:56:00,61.559,61.586,61.552,61.585,86330000.0
2009-01-09 15:57:00,61.608,61.637,61.569,61.609,76860000.0
2009-01-09 15:58:00,61.615,61.615,61.584,61.598,62810000.0
2009-01-09 15:59:00,61.591,61.61,61.575,61.599,72570000.0
2009-01-09 16:00:00,61.614,61.614,61.583,61.598,50080000.0
2009-01-09 16:01:00,61.579,61.604,61.579,61.583,56430000.0
2009-01-09 16:02:00,61.587,61.591,61.565,61.585,91960000.0
2009-01-09 16:03:00,61.598,61.598,61.452,61.452,104290000.0
2009-01-09 16:04:00,61.43,61.457,61.419,61.421,85670000.0
2009-01-09 16:05:00,61.406,61.428,61.387,61.414,68230000.0
2009-01-09 16:06:00,61.45,61.45,61.399,61.411,74600000.0
2009-01-09 16:07:00,61.426,61.449,61.409,61.436,73890000.0
2009-01-09 16:08:00,61.43,61.432,61.411,61.419,18590000.0
2009-01-09 16:09:00,61.412,61.444,61.382,61.444,99260000.0
2009-01-09 16:10:00,61.401,61.452,61.397,61.413,28030000.0
2009-01-09 16:11:00,61.417,61.462,61.394,61.462,61350000.0
2009-01-09 16:12:00,61.51,61.51,61.448,61.462,32970000.0
2009-01-09 16:13:00,61.468,61.472,61.454,61.459,94100000.0
2009-01-09 16:14:00,61.449,61.472,61.449,61.461,79580000.0
2009-01-09 16:15:00,61.459,61.479,61.453,61.462,29700000.0
2009-01-09 16:16:00,61.447,61.461,61.428,61.454,49330000.0
2009-01-09 16:17:00,61.469,61.479,61.449,61.457,53480000.0
2009-01-09 16:18:00,61.463,61.474,61.438,61.464,77920000.0
2009-01-09 16:19:00,61.439,61.467,61.435,61.45,93040000.0
2009-01-09 16:20:00,61.44,61.493,61.439,61.466,78390000.0
2009-01-09 16:21:00,61.557,61.557,61.454,61.454,134470000.0
2009-01-09 16:22:00,61.43,61.454,61.382,61.415,70420000.0
2009-01-09 16:23:00,61.43,61.446,61.414,61.42,54590000.0
2009-01-09 16:24:00,61.435,61.436,61.413,61.435,39140000.0
2009-01-09 16:25:00,61.431,61.451,61.431,61.447,34540000.0
2009-01-09 16:26:00,61.437,61.53,61.434,61.514,52190000.0
2009-01-09 16:27:00,61.531,61.531,61.487,61.49,27130000.0
2009-01-09 16:28:00,61.498,61.501,61.486,61.497,16980000.0
2009-01-09 16:29:00,61.506,61.51,61.469,61.491,54640000.0
2009-01-09 16:30:00,61.472,61.481,61.421,61.424,50670000.0
2009-01-09 16:31:00,61.399,61.425,61.347,61.386,56100000.0
2009-01-09 16:32:00,61.369,61.397,61.34,61.369,39870000.0
2009-01-09 16:33:00,61.306,61.375,61.298,61.337,52590000.0
2009-01-09 16:34:00,61.313,61.313,61.148,61.228,34980000.0
2009-01-09 16:35:00,61.225,61.236,61.162,61.208,89670000.0
2009-01-09 16:36:00,61.283,61.283,61.219,61.249,73350000.0
2009-01-09 16:37:00,61.248,61.266,61.227,61.229,61790000.0
2009-01-09 16:38:00,61.227,61.268,61.198,61.268,39050000.0
2009-01-09 16:39:00,61.278,61.278,61.192,61.246,18450000.0
2009-01-09 16:40:00,61.257,61.326,61.257,61.265,30820000.0
2009-01-09 16:41:00,61.26,61.296,61.21,61.21,79940000.0
2009-01-09 16:42:00,61.242,61.242,61.189,61.189,63190000.0
2009-01-09 16:43:00,61.205,61.258,61.205,61.242,35750000.0
2009-01-09 16:44:00,61.223,61.223,61.181,61.191,73940000.0
2009-01-09 16:45:00,61.221,61.221,61.152,61.152,109940000.0
2009-01-09 16:46:00,61.162,61.219,61.159,61.218,58420000.0
2009-01-09 16:47:00,61.227,61.241,61.189,61.194,46180000.0
2009-01-09 16:48:00,61.209,61.209,61.125,61.125,27730000.0
2009-01-09 16:49:00,61.114,61.144,61.114,61.114,65230000.0
2009-01-09 16:50:00,61.103,61.164,61.098,61.161,107480000.0
2009-01-09 16:51:00,61.183,61.183,61.132,61.132,68710000.0
2009-01-09 16:52:00,61.144,61.177,61.144,61.172,76440000.0
2009-01-09 16:53:00,61.158,61.181,61.153,61.159,45550000.0
2009-01-09 16:54:00,61.165,61.172,61.125,61.165,86360000.0
2009-01-09 16:55:00,61.174,61.174,61.133,61.161,88280000.0
2009-01-09 16:56:00,61.152,61.152,61.124,61.147,80350000.0
2009-01-09 16:57:00,61.156,61.176,61.126,61.149,69450000.0
2009-01-09 16:58:00,61.155,61.171,61.136,61.146,127580000.0
2009-01-09 16:59:00,61.141,61.152,61.116,61.152,108090000.0
2009-01-09 17:00:00,61.188,61.188,61.111,61.122,100910000.0
2009-01-09 17:01:00,61.133,61.168,61.125,61.155,92740000.0
2009-01-09 17:02:00,61.177,61.188,61.155,61.168,81510000.0
2009-01-09 17:03:00,61.188,61.188,61.157,61.17,63490000.0
2009-01-09 17:04:00,61.158,61.175,61.143,61.143,98040000.0
2009-01-09 17:05:00,61.15,61.171,61.148,61.158,74520000.0
2009-01-09 17:06:00,61.194,61.199,61.164,61.198,81820000.0
2009-01-09 17:07:00,61.184,61.221,61.184,61.212,64360000.0
2009-01-09 17:08:00,61.213,61.213,61.178,61.183,84110000.0
2009-01-09 17:09:00,61.213,61.213,61.187,61.196,70340000.0
2009-01-09 17:10:00,61.189,61.22,61.184,61.214,68020000.0
2009-01-09 17:11:00,61.223,61.223,61.199,61.2,103180000.0
2009-01-09 17:12:00,61.225,61.233,61.206,61.226,66100000.0
2009-01-09 17:13:00,61.239,61.24,61.212,61.22,96150000.0
2009-01-09 17:14:00,61.214,61.235,61.214,61.226,70940000.0
2009-01-09 17:15:00,61.218,61.228,61.197,61.2,130560000.0
2009-01-09 17:16:00,61.179,61.187,61.158,61.176,107170000.0
2009-01-09 17:17:00,61.166,61.17,61.142,61.151,96330000.0
2009-01-09 17:18:00,61.162,61.162,61.124,61.124,65520000.0
2009-01-09 17:19:00,61.13,61.158,61.129,61.158,109920000.0
2009-01-09 17:20:00,61.142,61.142,61.113,61.127,79700000.0
2009-01-09 17:21:00,61.131,61.143,61.114,61.129,46410000.0
2009-01-09 17:22:00,61.122,61.141,61.122,61.13,20860000.0
2009-01-09 17:23:00,61.12,61.134,61.096,61.109,81420000.0
2009-01-09 17:24:00,61.111,61.111,61.072,61.072,37230000.0
2009-01-09 17:25:00,61.068,61.077,61.043,61.043,100570000.0
2009-01-09 17:26:00,61.052,61.071,61.043,61.066,137060000.0
2009-01-09 17:27:00,61.062,61.062,61.04,61.061,48370000.0
2009-01-09 17:28:00,61.059,61.059,61.007,61.014,55370000.0
2009-01-09 17:29:00,60.989,61.014,60.906,60.906,65230000.0
2009-01-09 17:30:00,60.902,60.902,60.789,60.789,105770000.0
2009-01-09 17:31:00,60.785,60.795,60.74,60.771,39830000.0
2009-01-09 17:32:00,60.769,60.808,60.768,60.789,60580000.0
2009-01-09 17:33:00,60.802,60.802,60.739,60.76,43740000.0
2009-01-09 17:34:00,60.745,60.755,60.7,60.711,73300000.0
2009-01-09 17:35:00,60.714,60.732,60.688,60.732,70050000.0
2009-01-09 17:36:00,60.729,60.744,60.716,60.736,49030000.0
2009-01-09 17:37:00,60.724,60.781,60.717,60.781,56900000.0
2009-01-09 17:38:00,60.819,60.84,60.788,60.84,54450000.0
2009-01-09 17:39:00,60.844,60.851,60.831,60.851,57900000.0
2009-01-09 17:40:00,60.854,60.854,60.801,60.801,43620000.0
2009-01-09 17:41:00,60.781,60.788,60.764,60.764,49320000.0
2009-01-09 17:42:00,60.789,60.793,60.761,60.761,107150000.0
2009-01-09 17:43:00,60.771,60.811,60.771,60.811,151530000.0
2009-01-09 17:44:00,60.806,60.814,60.801,60.808,84530000.0
2009-01-09 17:45:00,60.808,60.832,60.803,60.824,82380000.0
2009-01-09 17:46:00,60.823,60.823,60.805,60.816,51360000.0
2009-01-09 17:47:00,60.824,60.831,60.813,60.819,34490000.0
2009-01-09 17:48:00,60.847,60.847,60.829,60.829,47290000.0
2009-01-09 17:49:00,60.841,60.864,60.841,60.864,92810000.0
2009-01-09 17:50:00,60.855,60.858,60.811,60.811,111810000.0
2009-01-09 17:51:00,60.836,60.86,60.815,60.856,39160000.0
2009-01-09 17:52:00,60.849,60.89,60.845,60.875,49130000.0
2009-01-09 17:53:00,60.876,60.882,60.864,60.875,20110000.0
2009-01-09 17:54:00,60.887,60.889,60.86,60.888,42670000.0
2009-01-09 17:55:00,60.892,60.892,60.862,60.862,65190000.0
2009-01-09 17:56:00,60.863,60.863,60.832,60.832,68360000.0
2009-01-09 17:57:00,60.844,60.848,60.824,60.837,143430000.0
2009-01-09 17:58:00,60.806,60.822,60.786,60.807,76580000.0
2009-01-09 17:59:00,60.812,60.812,60.778,60.781,91820000.0
2009-01-09 18:00:00,60.78,60.78,60.74,60.754,102330000.0
2009-01-09 18:01:00,60.753,60.753,60.727,60.732,112100000.0
2009-01-09 18:02:00,60.74,60.768,60.736,60.758,80590000.0
2009-01-09 18:03:00,60.774,60.774,60.753,60.757,45680000.0
2009-01-09 18:04:00,60.739,60.763,60.735,60.763,38260000.0
2009-01-09 18:05:00,60.761,60.782,60.761,60.771,38650000.0
2009-01-09 18:06:00,60.795,60.804,60.774,60.804,40090000.0
2009-01-09 18:07:00,60.801,60.822,60.792,60.792,21640000.0
2009-01-09 18:08:00,60.799,60.821,60.787,60.79,38380000.0
2009-01-09 18:09:00,60.816,60.816,60.781,60.781,49800000.0
2009-01-09 18:10:00,60.783,60.799,60.758,60.761,105540000.0
2009-01-09 18:11:00,60.761,60.761,60.737,60.738,74620000.0
2009-01-09 18:12:00,60.755,60.755,60.726,60.748,67210000.0
2009-01-09 18:13:00,60.745,60.756,60.742,60.756,96130000.0
2009-01-09 18:14:00,60.764,60.79,60.756,60.79,139370000.0
2009-01-09 18:15:00,60.8,60.8,60.773,60.787,111210000.0
2009-01-09 18:16:00,60.769,60.792,60.769,60.786,144160000.0
2009-01-09 18:17:00,60.771,60.771,60.729,60.729,122350000.0
2009-01-09 18:18:00,60.756,60.756,60.729,60.738,60210000.0
2009-01-09 18:19:00,60.752,60.752,60.726,60.732,90400000.0
2009-01-09 18:20:00,60.723,60.748,60.723,60.739,79650000.0
2009-01-09 18:21:00,60.752,60.752,60.721,60.738,71830000.0
2009-01-09 18:22:00,60.734,60.781,60.734,60.765,70360000.0
2009-01-09 18:23:00,60.793,60.827,60.789,60.81,71620000.0
2009-01-09 18:24:00,60.809,60.835,60.809,60.827,22950000.0
2009-01-09 18:25:00,60.822,60.852,60.822,60.84,79410000.0
2009-01-09 18:26:00,60.844,60.844,60.816,60.828,90070000.0
2009-01-09 18:27:00,60.888,60.888,60.828,60.828,104330000.0
2009-01-09 18:28:00,60.801,60.807,60.767,60.767,89080000.0
2009-01-09 18:29:00,60.771,60.783,60.764,60.775,73860000.0
2009-01-09 18:30:00,60.763,60.781,60.762,60.762,79700000.0
2009-01-09 18:31:00,60.774,60.812,60.774,60.812,78860000.0
2009-01-09 18:32:00,60.797,60.81,60.792,60.792,53490000.0
2009-01-09 18:33:00,60.822,60.822,60.749,60.766,46130000.0
2009-01-09 18:34:00,60.758,60.789,60.75,60.789,95540000.0
2009-01-09 18:35:00,60.769,60.782,60.764,60.764,68600000.0
2009-01-09 18:36:00,60.783,60.783,60.765,60.766,78730000.0
2009-01-09 18:37:00,60.765,60.804,60.765,60.804,72260000.0
2009-01-09 18:38:00,60.809,60.812,60.796,60.799,65900000.0
2009-01-09 18:39:00,60.813,60.813,60.785,60.792,79590000.0
2009-01-09 18:40:00,60.811,60.825,60.8,60.817,55350000.0
2009-01-09 18:41:00,60.811,60.811,60.789,60.791,49880000.0
2009-01-09 18:42:00,60.809,60.809,60.767,60.772,99070000.0
2009-01-09 18:43:00,60.758,60.784,60.75,60.776,100800000.0
2009-01-09 18:44:00,60.788,60.792,60.766,60.772,88980000.0
2009-01-09 18:45:00,60.79,60.79,60.76,60.788,62320000.0
2009-01-09 18:46:00,60.763,60.782,60.763,60.782,72760000.0
2009-01-09 18:47:00,60.76,60.784,60.76,60.784,69380000.0
2009-01-09 18:48:00,60.797,60.797,60.775,60.794,12760000.0
2009-01-09 18:49:00,60.798,60.8,60.774,60.789,38860000.0
2009-01-09 18:50:00,60.787,60.794,60.781,60.791,67520000.0
2009-01-09 18:51:00,60.806,60.813,60.771,60.813,41830000.0
2009-01-09 18:52:00,60.808,60.808,60.734,60.734,81140000.0
2009-01-09 18:53:00,60.733,60.738,60.706,60.719,78980000.0
2009-01-09 18:54:00,60.747,60.747,60.708,60.731,50490000.0
2009-01-09 18:55:00,60.732,60.757,60.715,60.722,57950000.0
2009-01-09 18:56:00,60.735,60.735,60.717,60.733,62200000.0
2009-01-09 18:57:00,60.756,60.756,60.723,60.745,51180000.0
2009-01-09 18:58:00,60.741,60.753,60.74,60.74,42090000.0
2009-01-09 18:59:00,60.749,60.765,60.744,60.759,53970000.0
2009-01-09 19:00:00,60.784,60.784,60.758,60.761,98760000.0
2009-01-09 19:01:00,60.752,60.773,60.752,60.773,145870000.0
2009-01-09 19:02:00,60.769,60.79,60.757,60.779,86900000.0
2009-01-09 19:03:00,60.792,60.797,60.767,60.797,82660000.0
2009-01-09 19:04:00,60.79,60.794,60.782,60.794,55200000.0
2009-01-09 19:05:00,60.798,60.806,60.784,60.806,34500000.0
2009-01-09 19:06:00,60.814,60.814,60.766,60.773,47330000.0
2009-01-09 19:07:00,60.783,60.813,60.777,60.807,90060000.0
2009-01-09 19:08:00,60.803,60.83,60.796,60.83,111960000.0
2009-01-09 19:09:00,60.859,60.859,60.822,60.838,36860000.0
2009-01-09 19:10:00,60.827,60.842,60.816,60.819,47030000.0
2009-01-09 19:11:00,60.832,60.836,60.796,60.796,20750000.0
2009-01-09 19:12:00,60.805,60.805,60.793,60.805,45770000.0
2009-01-09 19:13:00,60.794,60.803,60.773,60.773,57440000.0
2009-01-09 19:14:00,60.776,60.776,60.764,60.767,70130000.0
2009-01-09 19:15:00,60.797,60.797,60.782,60.787,133200000.0
2009-01-09 19:17:00,60.794,60.794,60.766,60.77,108590000.0
2009-01-09 19:18:00,60.775,60.775,60.74,60.752,106750000.0
2009-01-09 19:19:00,60.749,60.754,60.742,60.749,112160000.0
2009-01-09 19:20:00,60.742,60.754,60.742,60.747,74910000.0
2009-01-09 19:21:00,60.763,60.763,60.734,60.74,42070000.0
2009-01-09 19:22:00,60.744,60.745,60.73,60.73,36710000.0
2009-01-09 19:23:00,60.738,60.762,60.737,60.756,37290000.0
2009-01-09 19:24:00,60.774,60.783,60.754,60.783,37990000.0
2009-01-09 19:25:00,60.769,60.774,60.758,60.758,22540000.0
2009-01-09 19:26:00,60.77,60.775,60.765,60.769,41890000.0
2009-01-09 19:27:00,60.805,60.835,60.781,60.799,52090000.0
2009-01-09 19:28:00,60.801,60.809,60.77,60.77,102590000.0
2009-01-09 19:29:00,60.775,60.79,60.753,60.753,78180000.0
2009-01-09 19:30:00,60.776,60.776,60.753,60.759,73600000.0
2009-01-09 19:31:00,60.743,60.745,60.734,60.739,92440000.0
2009-01-09 19:32:00,60.746,60.751,60.726,60.737,141710000.0
2009-01-09 19:33:00,60.779,60.779,60.728,60.734,113130000.0
2009-01-09 19:34:00,60.737,60.744,60.728,60.738,150270000.0
2009-01-09 19:35:00,60.73,60.745,60.727,60.727,128360000.0
2009-01-09 19:36:00,60.76,60.76,60.73,60.73,68330000.0
2009-01-09 19:37:00,60.72,60.735,60.72,60.722,89380000.0
2009-01-09 19:38:00,60.721,60.725,60.714,60.719,83410000.0
2009-01-09 19:39:00,60.752,60.752,60.725,60.749,76290000.0
2009-01-09 19:40:00,60.747,60.748,60.738,60.738,69410000.0
2009-01-09 19:41:00,60.753,60.791,60.749,60.791,78960000.0
2009-01-09 19:42:00,60.833,60.833,60.757,60.764,22970000.0
2009-01-09 19:43:00,60.753,60.753,60.727,60.73,77540000.0
2009-01-09 19:44:00,60.728,60.734,60.72,60.72,88010000.0
2009-01-09 19:45:00,60.735,60.735,60.722,60.728,111680000.0
2009-01-09 19:46:00,60.741,60.772,60.741,60.749,98100000.0
2009-01-09 19:47:00,60.746,60.752,60.736,60.745,86390000.0
2009-01-09 19:48:00,60.766,60.766,60.742,60.751,85330000.0
2009-01-09 19:49:00,60.75,60.75,60.73,60.73,86460000.0
2009-01-09 19:50:00,60.733,60.733,60.712,60.719,50610000.0
2009-01-09 19:51:00,60.745,60.745,60.724,60.738,53200000.0
2009-01-09 19:52:00,60.727,60.734,60.724,60.734,91670000.0
2009-01-09 19:53:00,60.738,60.762,60.736,60.755,67230000.0
2009-01-09 19:54:00,60.763,60.763,60.745,60.755,79660000.0
2009-01-09 19:55:00,60.749,60.763,60.744,60.744,80430000.0
2009-01-09 19:56:00,60.737,60.743,60.724,60.736,75150000.0
2009-01-09 19:57:00,60.754,60.754,60.732,60.742,77760000.0
2009-01-09 19:58:00,60.732,60.744,60.732,60.739,63040000.0
2009-01-09 19:59:00,60.725,60.736,60.724,60.729,49270000.0
2009-01-09 20:00:00,60.744,60.744,60.722,60.73,93030000.0
2009-01-09 20:01:00,60.721,60.745,60.721,60.745,101300000.0
2009-01-09 20:02:00,60.749,60.753,60.74,60.748,88230000.0
2009-01-09 20:03:00,60.753,60.755,60.743,60.748,67900000.0
2009-01-09 20:04:00,60.732,60.744,60.729,60.729,68230000.0
2009-01-09 20:05:00,60.745,60.745,60.722,60.732,76170000.0
2009-01-09 20:06:00,60.749,60.749,60.73,60.742,12030000.0
2009-01-09 20:07:00,60.735,60.743,60.732,60.736,103780000.0
2009-01-09 20:08:00,60.73,60.731,60.719,60.728,92010000.0
2009-01-09 20:09:00,60.746,60.747,60.741,60.747,67620000.0
2009-01-09 20:10:00,60.759,60.766,60.742,60.766,71560000.0
2009-01-09 20:11:00,60.755,60.755,60.734,60.755,77050000.0
2009-01-09 20:12:00,60.767,60.767,60.754,60.754,3200000.0
2009-01-09 20:13:00,60.759,60.759,60.756,60.758,91500000.0
2009-01-09 20:14:00,60.767,60.775,60.764,60.769,84490000.0
2009-01-09 20:15:00,60.774,60.782,60.761,60.761,76560000.0
2009-01-09 20:16:00,60.767,60.77,60.754,60.759,60950000.0
2009-01-09 20:17:00,60.738,60.753,60.738,60.748,52180000.0
2009-01-09 20:18:00,60.775,60.775,60.762,60.768,58450000.0
2009-01-09 20:19:00,60.761,60.774,60.761,60.774,105700000.0
2009-01-09 20:20:00,60.771,60.781,60.762,60.777,61460000.0
2009-01-09 20:21:00,60.784,60.784,60.763,60.778,81140000.0
2009-01-09 20:22:00,60.774,60.791,60.764,60.784,74820000.0
2009-01-09 20:23:00,60.789,60.793,60.78,60.788,79800000.0
2009-01-09 20:24:00,60.813,60.813,60.79,60.807,76880000.0
2009-01-09 20:25:00,60.787,60.793,60.779,60.787,49840000.0
2009-01-09 20:26:00,60.799,60.805,60.784,60.805,76000000.0
2009-01-09 20:27:00,60.813,60.813,60.795,60.798,103230000.0
2009-01-09 20:28:00,60.81,60.825,60.804,60.811,85220000.0
2009-01-09 20:29:00,60.802,60.83,60.802,60.819,71130000.0
2009-01-09 20:30:00,60.845,60.845,60.818,60.82,57530000.0
2009-01-09 20:31:00,60.811,60.829,60.808,60.81,90710000.0
2009-01-09 20:32:00,60.795,60.811,60.795,60.811,66970000.0
2009-01-09 20:33:00,60.812,60.812,60.791,60.801,88400000.0
2009-01-09 20:34:00,60.817,60.831,60.811,60.82,84190000.0
2009-01-09 20:35:00,60.829,60.831,60.813,60.826,126660000.0
2009-01-09 20:36:00,60.848,60.853,60.829,60.834,119360000.0
2009-01-09 20:37:00,60.841,60.848,60.825,60.845,114610000.0
2009-01-09 20:38:00,60.834,60.836,60.815,60.821,107890000.0
2009-01-09 20:39:00,60.824,60.829,60.809,60.829,34750000.0
2009-01-09 20:40:00,60.808,60.814,60.8,60.81,18030000.0
2009-01-09 20:41:00,60.825,60.845,60.818,60.832,82570000.0
2009-01-09 20:42:00,60.844,60.858,60.84,60.855,121100000.0
2009-01-09 20:43:00,60.859,60.871,60.821,60.823,61790000.0
2009-01-09 20:44:00,60.818,60.83,60.818,60.818,106590000.0
2009-01-09 20:45:00,60.838,60.838,60.818,60.818,112570000.0
2009-01-09 20:46:00,60.819,60.819,60.8,60.815,106670000.0
2009-01-09 20:47:00,60.804,60.807,60.797,60.803,94610000.0
2009-01-09 20:48:00,60.818,60.818,60.797,60.808,91410000.0
2009-01-09 20:49:00,60.821,60.823,60.81,60.812,83260000.0
2009-01-09 20:50:00,60.817,60.817,60.798,60.806,74120000.0
2009-01-09 20:51:00,60.833,60.833,60.795,60.801,129040000.0
2009-01-09 20:52:00,60.792,60.812,60.792,60.812,72150000.0
2009-01-09 20:53:00,60.805,60.822,60.793,60.793,94720000.0
2009-01-09 20:54:00,60.822,60.822,60.801,60.801,91910000.0
2009-01-09 20:55:00,60.785,60.794,60.78,60.785,85350000.0
2009-01-09 20:56:00,60.777,60.781,60.762,60.781,125830000.0
2009-01-09 20:57:00,60.798,60.798,60.768,60.768,101910000.0
2009-01-09 20:58:00,60.756,60.774,60.756,60.774,65240000.0
2009-01-09 20:59:00,60.778,60.779,60.774,60.776,55790000.0
2009-01-09 21:00:00,60.789,60.789,60.781,60.786,12820000.0
2009-01-09 21:01:00,60.789,60.824,60.784,60.824,63780000.0
2009-01-09 21:02:00,60.839,60.842,60.816,60.842,95310000.0
2009-01-09 21:03:00,60.867,60.867,60.841,60.841,73010000.0
2009-01-09 21:04:00,60.851,60.864,60.851,60.857,43450000.0
2009-01-09 21:05:00,60.862,60.862,60.842,60.846,80990000.0
2009-01-09 21:06:00,60.88,60.88,60.847,60.871,102070000.0
2009-01-09 21:07:00,60.882,60.897,60.876,60.895,77960000.0
2009-01-09 21:08:00,60.892,60.914,60.892,60.907,49520000.0
2009-01-09 21:09:00,60.96,60.96,60.885,60.885,36550000.0
2009-01-09 21:10:00,60.883,60.883,60.854,60.866,70640000.0
2009-01-09 21:11:00,60.864,60.876,60.86,60.876,98370000.0
2009-01-09 21:12:00,60.895,60.895,60.883,60.895,110800000.0
2009-01-09 21:13:00,60.895,60.895,60.852,60.852,113340000.0
2009-01-09 21:14:00,60.856,60.856,60.849,60.855,110420000.0
2009-01-09 21:15:00,60.886,60.886,60.846,60.869,103780000.0
2009-01-09 21:16:00,60.859,60.872,60.852,60.852,60990000.0
2009-01-09 21:17:00,60.851,60.862,60.841,60.844,96440000.0
2009-01-09 21:18:00,60.867,60.867,60.82,60.843,67240000.0
2009-01-09 21:19:00,60.828,60.841,60.825,60.828,54070000.0
2009-01-09 21:20:00,60.838,60.845,60.83,60.845,59980000.0
2009-01-09 21:21:00,60.857,60.857,60.837,60.841,9250000.0
2009-01-09 21:22:00,60.835,60.835,60.81,60.825,102030000.0
2009-01-09 21:23:00,60.815,60.823,60.804,60.804,137460000.0
2009-01-09 21:24:00,60.827,60.84,60.799,60.84,125930000.0
2009-01-09 21:25:00,60.842,60.88,60.842,60.88,87290000.0
2009-01-09 21:26:00,60.869,60.869,60.849,60.864,84390000.0
2009-01-09 21:27:00,60.892,60.95,60.88,60.95,106180000.0
2009-01-09 21:28:00,60.933,60.933,60.862,60.882,15020000.0
2009-01-09 21:29:00,60.903,60.903,60.873,60.873,93700000.0
2009-01-09 21:30:00,60.893,60.917,60.887,60.908,64820000.0
2009-01-09 21:31:00,60.909,60.912,60.891,60.905,56750000.0
2009-01-09 21:32:00,60.916,60.945,60.912,60.945,95910000.0
2009-01-09 21:33:00,60.966,60.966,60.944,60.952,167180000.0
2009-01-09 21:34:00,60.943,60.949,60.932,60.937,136740000.0
2009-01-09 21:35:00,60.95,60.95,60.921,60.921,99460000.0
2009-01-09 21:36:00,60.923,60.923,60.899,60.91,71780000.0
2009-01-09 21:37:00,60.916,60.942,60.916,60.939,98070000.0
2009-01-09 21:38:00,60.946,60.963,60.946,60.963,89350000.0
2009-01-09 21:39:00,60.981,60.981,60.948,60.962,113420000.0
2009-01-09 21:40:00,60.954,60.971,60.945,60.949,141730000.0
2009-01-09 21:41:00,60.926,60.931,60.899,60.909,18640000.0
2009-01-09 21:42:00,60.925,60.925,60.904,60.904,131470000.0
2009-01-09 21:43:00,60.907,60.926,60.907,60.922,120090000.0
2009-01-09 21:44:00,60.923,60.925,60.89,60.91,116990000.0
2009-01-09 21:45:00,60.919,60.919,60.87,60.902,59780000.0
2009-01-09 21:46:00,60.904,60.92,60.904,60.917,49430000.0
2009-01-09 21:47:00,60.906,60.908,60.892,60.898,89880000.0
2009-01-09 21:48:00,60.914,60.914,60.905,60.905,102980000.0
2009-01-09 21:49:00,60.896,60.924,60.896,60.916,77180000.0
2009-01-09 21:50:00,60.905,60.905,60.884,60.889,107150000.0
2009-01-09 21:51:00,60.909,60.909,60.86,60.873,53270000.0
2009-01-09 21:52:00,60.883,60.883,60.853,60.859,119180000.0
2009-01-09 21:53:00,60.867,60.874,60.861,60.868,88800000.0
2009-01-09 21:54:00,60.896,60.913,60.876,60.89,76680000.0
2009-01-09 21:55:00,60.893,60.925,60.893,60.925,95360000.0
2009-01-09 21:56:00,60.923,60.948,60.901,60.915,75830000.0
2009-01-09 21:57:00,60.937,60.94,60.899,60.915,94920000.0
2009-01-09 21:58:00,60.933,60.948,60.926,60.936,110030000.0
2009-01-09 21:59:00,60.917,60.934,60.913,60.918,90220000.0
2009-01-09 22:00:00,60.928,60.945,60.915,60.922,59890000.0
2009-01-09 22:01:00,60.922,60.931,60.908,60.931,9640000.0
2009-01-09 22:02:00,60.95,60.96,60.938,60.946,64870000.0
2009-01-09 22:03:00,60.961,60.961,60.9,60.9,98090000.0
2009-01-09 22:04:00,60.908,60.925,60.899,60.925,59960000.0
2009-01-09 22:05:00,60.916,60.939,60.907,60.907,85930000.0
2009-01-09 22:06:00,60.931,60.939,60.896,60.939,108870000.0
2009-01-09 22:07:00,60.915,60.926,60.894,60.903,90770000.0
2009-01-09 22:08:00,60.897,60.902,60.884,60.889,65000000.0
2009-01-09 22:09:00,60.901,60.901,60.883,60.888,76320000.0
2009-01-09 22:10:00,60.869,60.873,60.863,60.873,82240000.0
2009-01-09 22:11:00,60.862,60.862,60.808,60.808,113600000.0
2009-01-09 22:12:00,60.816,60.818,60.8,60.81,95350000.0
2009-01-09 22:13:00,60.816,60.828,60.809,60.826,76500000.0
2009-01-09 22:14:00,60.828,60.848,60.813,60.813,28400000.0
2009-01-09 22:15:00,60.845,60.852,60.817,60.852,105530000.0
2009-01-09 22:16:00,60.824,60.863,60.822,60.863,116680000.0
2009-01-09 22:17:00,60.865,60.865,60.823,60.823,106510000.0
2009-01-09 22:18:00,60.86,60.86,60.832,60.841,115970000.0
2009-01-09 22:19:00,60.819,60.835,60.819,60.835,155190000.0
2009-01-09 22:20:00,60.825,60.833,60.822,60.822,102960000.0
2009-01-09 22:21:00,60.837,60.837,60.821,60.821,85080000.0
2009-01-09 22:22:00,60.837,60.846,60.829,60.829,119550000.0
2009-01-09 22:23:00,60.846,60.846,60.831,60.842,76970000.0
2009-01-09 22:24:00,60.859,60.859,60.822,60.822,78670000.0
2009-01-09 22:25:00,60.817,60.824,60.81,60.81,83280000.0
2009-01-09 22:26:00,60.823,60.823,60.794,60.816,87760000.0
2009-01-09 22:27:00,60.807,60.827,60.793,60.814,54050000.0
2009-01-09 22:28:00,60.806,60.808,60.799,60.799,100460000.0
2009-01-09 22:29:00,60.812,60.828,60.812,60.828,84860000.0
2009-01-09 22:30:00,60.848,60.867,60.83,60.856,95900000.0
2009-01-09 22:31:00,60.871,60.871,60.836,60.839,87550000.0
2009-01-09 22:32:00,60.881,60.893,60.875,60.881,65170000.0
2009-01-09 22:33:00,60.903,60.903,60.867,60.871,100390000.0
2009-01-09 22:34:00,60.874,60.874,60.849,60.85,107800000.0
2009-01-09 22:35:00,60.869,60.877,60.869,60.877,96750000.0
2009-01-09 22:36:00,60.925,60.925,60.883,60.891,88660000.0
2009-01-09 22:37:00,60.874,60.874,60.862,60.867,75480000.0
2009-01-09 22:38:00,60.859,60.873,60.859,60.868,76020000.0
2009-01-09 22:39:00,60.891,60.891,60.852,60.852,56190000.0
2009-01-09 22:40:00,60.833,60.833,60.817,60.824,109490000.0
2009-01-09 22:41:00,60.836,60.836,60.828,60.83,96720000.0
2009-01-09 22:42:00,60.864,60.864,60.829,60.84,113590000.0
2009-01-09 22:43:00,60.827,60.834,60.809,60.818,64730000.0
2009-01-09 22:44:00,60.809,60.809,60.807,60.807,62790000.0
2009-01-09 22:45:00,60.856,60.857,60.851,60.851,72860000.0
2009-01-09 22:46:00,60.799,60.814,60.799,60.805,112970000.0
2009-01-09 22:47:00,60.825,60.831,60.811,60.811,131080000.0
2009-01-09 22:48:00,60.837,60.837,60.805,60.826,90670000.0
2009-01-09 22:49:00,60.835,60.835,60.82,60.823,91350000.0
2009-01-09 22:50:00,60.817,60.844,60.817,60.83,104310000.0
2009-01-09 22:51:00,60.846,60.852,60.828,60.84,118530000.0
2009-01-09 22:52:00,60.844,60.844,60.833,60.833,71400000.0
2009-01-09 22:53:00,60.837,60.837,60.825,60.828,68020000.0
2009-01-09 22:54:00,60.842,60.842,60.802,60.802,36370000.0
2009-01-09 22:55:00,60.798,60.8,60.773,60.773,55900000.0
2009-01-09 22:56:00,60.779,60.787,60.773,60.787,77030000.0
2009-01-09 22:57:00,60.814,60.814,60.768,60.768,67830000.0
2009-01-09 22:58:00,60.754,60.754,60.733,60.74,61960000.0
2009-01-09 22:59:00,60.721,60.743,60.721,60.743,98010000.0
2009-01-09 23:00:00,60.767,60.767,60.759,60.759,69410000.0
2009-01-09 23:01:00,60.755,60.756,60.749,60.755,62950000.0
2009-01-09 23:02:00,60.75,60.757,60.75,60.757,81480000.0
2009-01-09 23:03:00,60.776,60.776,60.77,60.77,64730000.0
2009-01-09 23:04:00,60.757,60.761,60.741,60.754,94160000.0
2009-01-09 23:05:00,60.746,60.752,60.733,60.74,85420000.0
2009-01-09 23:06:00,60.762,60.762,60.734,60.742,39560000.0
2009-01-09 23:07:00,60.743,60.743,60.73,60.738,60730000.0
2009-01-09 23:08:00,60.731,60.743,60.731,60.74,67920000.0
2009-01-09 23:09:00,60.775,60.775,60.765,60.765,83350000.0
2009-01-09 23:10:00,60.746,60.746,60.737,60.746,7800000.0
2009-01-09 23:11:00,60.759,60.76,60.757,60.759,44340000.0
2009-01-09 23:12:00,60.784,60.784,60.756,60.77,123790000.0
2009-01-09 23:13:00,60.778,60.786,60.771,60.786,119200000.0
2009-01-09 23:14:00,60.781,60.809,60.781,60.805,69890000.0
2009-01-09 23:15:00,60.823,60.825,60.81,60.818,82080000.0
2009-01-09 23:16:00,60.808,60.809,60.805,60.807,95480000.0
2009-01-09 23:18:00,60.814,60.814,60.8,60.8,29560000.0
2009-01-09 23:19:00,60.786,60.786,60.778,60.779,36760000.0
2009-01-09 23:20:00,60.784,60.784,60.773,60.779,51250000.0
2009-01-09 23:21:00,60.784,60.784,60.774,60.778,12950000.0
2009-01-09 23:22:00,60.788,60.788,60.788,60.788,3000000.0
2009-01-09 23:23:00,60.782,60.806,60.782,60.806,62230000.0
2009-01-09 23:24:00,60.798,60.798,60.789,60.797,31630000.0
2009-01-09 23:25:00,60.792,60.805,60.789,60.789,103610000.0
2009-01-09 23:26:00,60.795,60.795,60.789,60.79,89290000.0
2009-01-09 23:27:00,60.803,60.803,60.777,60.781,28270000.0
2009-01-09 23:28:00,60.769,60.777,60.769,60.776,50220000.0
2009-01-09 23:29:00,60.786,60.786,60.778,60.778,54600000.0
2009-01-09 23:30:00,60.794,60.795,60.785,60.79,82890000.0
2009-01-09 23:31:00,60.781,60.785,60.779,60.78,95790000.0
2009-01-09 23:32:00,60.79,60.801,60.785,60.799,85530000.0
2009-01-09 23:33:00,60.814,60.814,60.79,60.79,144210000.0
2009-01-09 23:34:00,60.805,60.805,60.789,60.797,76350000.0
2009-01-09 23:35:00,60.804,60.804,60.789,60.789,56110000.0
2009-01-09 23:36:00,60.804,60.807,60.791,60.807,41370000.0
2009-01-09 23:37:00,60.796,60.799,60.785,60.796,34270000.0
2009-01-09 23:38:00,60.789,60.809,60.788,60.806,53320000.0
2009-01-09 23:39:00,60.781,60.781,60.742,60.779,26570000.0
2009-01-09 23:40:00,60.782,60.787,60.779,60.78,17780000.0
2009-01-09 23:41:00,60.77,60.775,60.77,60.775,58720000.0
2009-01-09 23:42:00,60.805,60.805,60.774,60.774,50880000.0
2009-01-09 23:43:00,60.779,60.784,60.773,60.778,60970000.0
2009-01-09 23:45:00,60.8,60.832,60.785,60.832,50520000.0
2009-01-09 23:46:00,60.827,60.836,60.827,60.836,39890000.0
2009-01-09 23:47:00,60.83,60.834,60.822,60.828,92370000.0
2009-01-09 23:48:00,60.835,60.835,60.797,60.798,75480000.0
2009-01-09 23:49:00,60.812,60.812,60.801,60.804,65750000.0
2009-01-09 23:50:00,60.814,60.814,60.806,60.806,41290000.0
2009-01-09 23:51:00,60.815,60.815,60.807,60.807,25390000.0
2009-01-09 23:52:00,60.795,60.805,60.795,60.805,34710000.0
2009-01-09 23:53:00,60.802,60.823,60.802,60.82,83480000.0
2009-01-09 23:54:00,60.806,60.806,60.799,60.799,73260000.0
2009-01-09 23:55:00,60.791,60.797,60.791,60.797,34140000.0
2009-01-09 23:56:00,60.793,60.814,60.793,60.814,77210000.0
2009-01-09 23:57:00,60.808,60.808,60.792,60.792,114590000.0
2009-01-09 23:58:00,60.8,60.816,60.795,60.816,57500000.0
2009-01-09 23:59:00,60.829,60.837,60.822,60.837,41960000.0
2009-01-12 02:01:00,60.668,60.683,60.666,60.677,64700000.0
2009-01-12 02:02:00,60.672,60.708,60.672,60.692,56630000.0
2009-01-12 02:03:00,60.685,60.688,60.678,60.688,79130000.0
2009-01-12 02:04:00,60.684,60.696,60.683,60.696,95790000.0
2009-01-12 02:05:00,60.686,60.698,60.68,60.693,88400000.0
2009-01-12 02:06:00,60.699,60.708,60.681,60.692,49310000.0
2009-01-12 02:07:00,60.681,60.681,60.654,60.669,51840000.0
2009-01-12 02:08:00,60.661,60.667,60.659,60.659,72660000.0
2009-01-12 02:09:00,60.679,60.679,60.658,60.658,58140000.0
2009-01-12 02:10:00,60.656,60.656,60.641,60.648,62290000.0
2009-01-12 02:11:00,60.641,60.667,60.626,60.654,71010000.0
2009-01-12 02:12:00,60.625,60.627,60.621,60.627,64010000.0
2009-01-12 02:14:00,60.637,60.648,60.604,60.604,47460000.0
2009-01-12 02:15:00,60.623,60.623,60.611,60.617,59200000.0
2009-01-12 02:16:00,60.605,60.615,60.596,60.602,77650000.0
2009-01-12 02:17:00,60.577,60.641,60.539,60.567,77920000.0
2009-01-12 02:18:00,60.566,60.566,60.495,60.495,80180000.0
2009-01-12 02:19:00,60.501,60.548,60.499,60.543,89070000.0
2009-01-12 02:20:00,60.546,60.578,60.538,60.573,117790000.0
2009-01-12 02:21:00,60.568,60.609,60.558,60.562,86820000.0
2009-01-12 02:22:00,60.552,60.564,60.552,60.564,71750000.0
2009-01-12 02:23:00,60.576,60.591,60.573,60.591,21650000.0
2009-01-12 02:24:00,60.579,60.579,60.556,60.568,72930000.0
2009-01-12 02:25:00,60.563,60.578,60.563,60.571,75190000.0
2009-01-12 02:26:00,60.562,60.569,60.56,60.565,73540000.0
2009-01-12 02:27:00,60.589,60.593,60.576,60.582,85510000.0
2009-01-12 02:28:00,60.561,60.571,60.547,60.564,85890000.0
2009-01-12 02:29:00,60.551,60.551,60.53,60.53,61340000.0
2009-01-12 02:30:00,60.557,60.557,60.523,60.528,117390000.0
2009-01-12 02:31:00,60.509,60.515,60.498,60.501,146950000.0
2009-01-12 02:32:00,60.515,60.525,60.513,60.523,106940000.0
2009-01-12 02:33:00,60.55,60.553,60.508,60.508,128430000.0
2009-01-12 02:34:00,60.505,60.507,60.492,60.503,88060000.0
2009-01-12 02:35:00,60.503,60.523,60.492,60.523,70160000.0
2009-01-12 02:36:00,60.51,60.51,60.453,60.454,73380000.0
2009-01-12 02:37:00,60.456,60.47,60.455,60.465,97300000.0
2009-01-12 02:38:00,60.477,60.482,60.465,60.472,53380000.0
2009-01-12 02:39:00,60.491,60.492,60.483,60.486,41040000.0
2009-01-12 02:40:00,60.489,60.503,60.484,60.497,21070000.0
2009-01-12 02:41:00,60.503,60.523,60.495,60.523,33270000.0
2009-01-12 02:42:00,60.512,60.512,60.495,60.495,38800000.0
2009-01-12 02:43:00,60.512,60.516,60.51,60.514,30490000.0
2009-01-12 02:44:00,60.508,60.511,60.491,60.498,42440000.0
2009-01-12 02:45:00,60.511,60.511,60.492,60.501,74100000.0
2009-01-12 02:46:00,60.507,60.51,60.501,60.502,109230000.0
2009-01-12 02:47:00,60.511,60.523,60.508,60.523,112130000.0
2009-01-12 02:48:00,60.513,60.516,60.493,60.494,93710000.0
2009-01-12 02:49:00,60.482,60.488,60.48,60.485,74450000.0
2009-01-12 02:50:00,60.474,60.484,60.471,60.483,141270000.0
2009-01-12 02:51:00,60.485,60.485,60.454,60.466,73400000.0
2009-01-12 02:52:00,60.451,60.459,60.45,60.455,60310000.0
2009-01-12 02:53:00,60.452,60.475,60.452,60.474,47710000.0
2009-01-12 02:54:00,60.458,60.466,60.438,60.466,20890000.0
2009-01-12 02:55:00,60.499,60.512,60.494,60.511,41970000.0
2009-01-12 02:56:00,60.512,60.531,60.512,60.527,33680000.0
2009-01-12 02:57:00,60.516,60.533,60.504,60.522,108680000.0
2009-01-12 02:58:00,60.53,60.554,60.525,60.549,94270000.0
2009-01-12 02:59:00,60.562,60.575,60.562,60.575,44630000.0
2009-01-12 03:00:00,60.597,60.597,60.588,60.588,34990000.0
2009-01-12 03:01:00,60.58,60.587,60.58,60.587,55230000.0
2009-01-12 03:02:00,60.582,60.586,60.58,60.581,83470000.0
2009-01-12 03:03:00,60.6,60.605,60.566,60.569,81650000.0
2009-01-12 03:04:00,60.57,60.574,60.563,60.567,143230000.0
2009-01-12 03:05:00,60.567,60.571,60.567,60.568,107420000.0
2009-01-12 03:06:00,60.583,60.583,60.541,60.542,50210000.0
2009-01-12 03:07:00,60.545,60.552,60.54,60.55,44750000.0
2009-01-12 03:08:00,60.544,60.554,60.537,60.545,49660000.0
2009-01-12 03:09:00,60.55,60.562,60.547,60.559,61490000.0
2009-01-12 03:10:00,60.542,60.556,60.541,60.543,58000000.0
2009-01-12 03:11:00,60.537,60.582,60.537,60.58,49430000.0
2009-01-12 03:12:00,60.551,60.564,60.537,60.558,75590000.0
2009-01-12 03:13:00,60.572,60.584,60.572,60.584,72880000.0
2009-01-12 03:14:00,60.579,60.581,60.56,60.573,38830000.0
2009-01-12 03:15:00,60.583,60.583,60.571,60.579,54120000.0
2009-01-12 03:16:00,60.586,60.586,60.58,60.581,41570000.0
2009-01-12 03:18:00,60.591,60.611,60.566,60.598,61940000.0
2009-01-12 03:19:00,60.607,60.619,60.601,60.619,58900000.0
2009-01-12 03:20:00,60.633,60.634,60.629,60.634,50860000.0
2009-01-12 03:21:00,60.66,60.661,60.645,60.66,123780000.0
2009-01-12 03:22:00,60.665,60.71,60.665,60.689,103530000.0
2009-01-12 03:23:00,60.679,60.681,60.662,60.664,37220000.0
2009-01-12 03:24:00,60.673,60.674,60.659,60.664,82920000.0
2009-01-12 03:25:00,60.638,60.643,60.63,60.63,23700000.0
2009-01-12 03:26:00,60.644,60.651,60.634,60.645,38780000.0
2009-01-12 03:27:00,60.622,60.627,60.612,60.624,74770000.0
2009-01-12 03:28:00,60.628,60.643,60.626,60.643,101300000.0
2009-01-12 03:29:00,60.635,60.635,60.622,60.627,58380000.0
2009-01-12 03:30:00,60.652,60.653,60.636,60.638,90350000.0
2009-01-12 03:31:00,60.623,60.623,60.61,60.619,95290000.0
2009-01-12 03:32:00,60.63,60.646,60.628,60.643,123390000.0
2009-01-12 03:33:00,60.633,60.634,60.616,60.616,67750000.0
2009-01-12 03:34:00,60.594,60.599,60.578,60.579,94700000.0
2009-01-12 03:35:00,60.577,60.579,60.563,60.573,62890000.0
2009-01-12 03:36:00,60.602,60.602,60.578,60.588,93890000.0
2009-01-12 03:38:00,60.6,60.608,60.6,60.604,75680000.0
2009-01-12 03:39:00,60.637,60.672,60.621,60.672,89080000.0
2009-01-12 03:40:00,60.66,60.665,60.647,60.652,67150000.0
2009-01-12 03:41:00,60.649,60.654,60.642,60.652,82670000.0
2009-01-12 03:42:00,60.666,60.693,60.657,60.661,70730000.0
2009-01-12 03:43:00,60.667,60.683,60.662,60.676,104970000.0
2009-01-12 03:44:00,60.67,60.684,60.67,60.676,63510000.0
2009-01-12 03:45:00,60.696,60.698,60.668,60.671,78240000.0
2009-01-12 03:46:00,60.656,60.656,60.644,60.644,93380000.0
2009-01-12 03:47:00,60.636,60.681,60.636,60.681,106020000.0
2009-01-12 03:48:00,60.669,60.669,60.638,60.646,111020000.0
2009-01-12 03:49:00,60.661,60.677,60.661,60.673,109520000.0
2009-01-12 03:50:00,60.66,60.666,60.66,60.661,67590000.0
2009-01-12 03:51:00,60.667,60.668,60.644,60.656,77160000.0
2009-01-12 03:52:00,60.647,60.661,60.647,60.65,77260000.0
2009-01-12 03:53:00,60.657,60.66,60.655,60.658,90230000.0
2009-01-12 03:54:00,60.675,60.675,60.668,60.668,42540000.0
2009-01-12 03:55:00,60.647,60.657,60.647,60.657,77710000.0
2009-01-12 03:57:00,60.676,60.676,60.667,60.671,107260000.0
2009-01-12 03:58:00,60.668,60.669,60.667,60.669,72580000.0
2009-01-12 03:59:00,60.661,60.677,60.661,60.674,29300000.0
2009-01-12 04:00:00,60.683,60.683,60.654,60.672,45230000.0
2009-01-12 04:01:00,60.652,60.66,60.644,60.66,58870000.0
2009-01-12 04:02:00,60.653,60.663,60.643,60.66,115160000.0
2009-01-12 04:03:00,60.671,60.671,60.646,60.659,77800000.0
2009-01-12 04:04:00,60.641,60.642,60.62,60.642,38210000.0
2009-01-12 04:05:00,60.649,60.658,60.645,60.658,69000000.0
2009-01-12 04:06:00,60.664,60.673,60.647,60.647,79530000.0
2009-01-12 04:07:00,60.652,60.664,60.651,60.664,30140000.0
2009-01-12 04:08:00,60.637,60.651,60.63,60.642,22290000.0
2009-01-12 04:09:00,60.663,60.664,60.639,60.664,40370000.0
2009-01-12 04:10:00,60.669,60.684,60.669,60.676,69620000.0
2009-01-12 04:11:00,60.658,60.67,60.657,60.661,70770000.0
2009-01-12 04:12:00,60.67,60.674,60.642,60.652,83230000.0
2009-01-12 04:13:00,60.666,60.67,60.654,60.66,33880000.0
2009-01-12 04:14:00,60.65,60.67,60.65,60.664,59560000.0
2009-01-12 04:15:00,60.689,60.689,60.665,60.665,40120000.0
2009-01-12 04:16:00,60.653,60.674,60.653,60.659,66520000.0
2009-01-12 04:17:00,60.66,60.661,60.652,60.656,49160000.0
2009-01-12 04:18:00,60.675,60.675,60.66,60.663,52810000.0
2009-01-12 04:19:00,60.648,60.654,60.648,60.654,19270000.0
2009-01-12 04:20:00,60.643,60.643,60.639,60.642,25780000.0
2009-01-12 04:21:00,60.68,60.68,60.647,60.665,59860000.0
2009-01-12 04:22:00,60.653,60.66,60.643,60.66,33850000.0
2009-01-12 04:23:00,60.647,60.652,60.63,60.65,35580000.0
2009-01-12 04:24:00,60.631,60.642,60.609,60.63,55760000.0
2009-01-12 04:25:00,60.626,60.643,60.62,60.634,79660000.0
2009-01-12 04:26:00,60.631,60.636,60.622,60.632,145820000.0
2009-01-12 04:27:00,60.662,60.662,60.621,60.621,86000000.0
2009-01-12 04:28:00,60.616,60.617,60.61,60.616,99190000.0
2009-01-12 04:29:00,60.616,60.625,60.612,60.622,75500000.0
2009-01-12 04:30:00,60.625,60.63,60.62,60.62,52430000.0
2009-01-12 04:31:00,60.612,60.622,60.612,60.617,51160000.0
2009-01-12 04:32:00,60.628,60.629,60.627,60.628,30060000.0
2009-01-12 04:33:00,60.632,60.634,60.609,60.63,89210000.0
2009-01-12 04:34:00,60.631,60.643,60.625,60.632,98700000.0
2009-01-12 04:35:00,60.642,60.642,60.632,60.642,32210000.0
2009-01-12 04:36:00,60.667,60.669,60.659,60.661,61970000.0
2009-01-12 04:38:00,60.648,60.649,60.648,60.649,7710000.0
2009-01-12 04:39:00,60.667,60.667,60.657,60.657,55500000.0
2009-01-12 04:40:00,60.645,60.645,60.631,60.64,36250000.0
2009-01-12 04:41:00,60.648,60.649,60.648,60.649,35200000.0
2009-01-12 04:42:00,60.648,60.648,60.627,60.634,105680000.0
2009-01-12 04:43:00,60.617,60.619,60.615,60.617,105080000.0
2009-01-12 04:44:00,60.613,60.623,60.613,60.622,82420000.0
2009-01-12 04:45:00,60.63,60.631,60.617,60.624,68590000.0
2009-01-12 04:46:00,60.624,60.625,60.611,60.621,119430000.0
2009-01-12 04:47:00,60.613,60.633,60.613,60.627,120720000.0
2009-01-12 04:48:00,60.629,60.63,60.627,60.629,44940000.0
2009-01-12 04:50:00,60.597,60.612,60.593,60.6,87130000.0
2009-01-12 04:51:00,60.623,60.624,60.592,60.608,72610000.0
2009-01-12 04:52:00,60.594,60.594,60.579,60.579,55890000.0
2009-01-12 04:53:00,60.593,60.602,60.593,60.602,37090000.0
2009-01-12 04:54:00,60.614,60.614,60.603,60.606,79730000.0
2009-01-12 04:55:00,60.598,60.607,60.598,60.604,86620000.0
2009-01-12 04:56:00,60.592,60.594,60.583,60.585,67370000.0
2009-01-12 04:57:00,60.601,60.605,60.591,60.605,83510000.0
2009-01-12 04:58:00,60.592,60.593,60.583,60.589,70180000.0
2009-01-12 04:59:00,60.596,60.596,60.588,60.594,72300000.0
2009-01-12 05:00:00,60.597,60.608,60.586,60.591,99470000.0
2009-01-12 05:01:00,60.606,60.606,60.601,60.601,60090000.0
2009-01-12 05:02:00,60.571,60.607,60.571,60.6,67400000.0
2009-01-12 05:03:00,60.592,60.595,60.582,60.595,76630000.0
2009-01-12 05:04:00,60.584,60.584,60.574,60.574,56980000.0
2009-01-12 05:05:00,60.578,60.581,60.577,60.58,41360000.0
2009-01-12 05:06:00,60.581,60.586,60.558,60.572,68360000.0
2009-01-12 05:07:00,60.542,60.563,60.541,60.563,72500000.0
2009-01-12 05:08:00,60.556,60.567,60.54,60.557,126540000.0
2009-01-12 05:09:00,60.554,60.568,60.548,60.565,102920000.0
2009-01-12 05:10:00,60.563,60.57,60.561,60.568,80040000.0
2009-01-12 05:11:00,60.546,60.552,60.529,60.55,83880000.0
2009-01-12 05:12:00,60.566,60.569,60.545,60.553,133200000.0
2009-01-12 05:13:00,60.543,60.544,60.53,60.533,119820000.0
2009-01-12 05:14:00,60.542,60.542,60.531,60.531,66330000.0
2009-01-12 05:15:00,60.552,60.553,60.536,60.543,61880000.0
2009-01-12 05:16:00,60.544,60.555,60.544,60.555,62110000.0
2009-01-12 05:17:00,60.563,60.565,60.543,60.554,117340000.0
2009-01-12 05:18:00,60.568,60.57,60.54,60.549,98230000.0
2009-01-12 05:19:00,60.542,60.554,60.54,60.554,106540000.0
2009-01-12 05:20:00,60.555,60.57,60.545,60.561,55470000.0
2009-01-12 05:21:00,60.56,60.56,60.532,60.533,76670000.0
2009-01-12 05:22:00,60.536,60.538,60.535,60.536,74750000.0
2009-01-12 05:23:00,60.528,60.543,60.526,60.533,84430000.0
2009-01-12 05:24:00,60.553,60.553,60.532,60.532,92440000.0
2009-01-12 05:25:00,60.532,60.54,60.526,60.526,98680000.0
2009-01-12 05:26:00,60.538,60.542,60.529,60.542,99970000.0
2009-01-12 05:27:00,60.551,60.551,60.532,60.549,71090000.0
2009-01-12 05:28:00,60.545,60.549,60.526,60.549,85890000.0
2009-01-12 05:29:00,60.55,60.56,60.545,60.555,93900000.0
2009-01-12 05:30:00,60.574,60.578,60.557,60.569,77340000.0
2009-01-12 05:31:00,60.534,60.543,60.516,60.522,101890000.0
2009-01-12 05:32:00,60.515,60.525,60.515,60.516,58900000.0
2009-01-12 05:33:00,60.518,60.519,60.504,60.519,85380000.0
2009-01-12 05:34:00,60.539,60.552,60.534,60.545,92230000.0
2009-01-12 05:35:00,60.544,60.553,60.544,60.552,77750000.0
2009-01-12 05:36:00,60.55,60.552,60.516,60.535,66880000.0
2009-01-12 05:37:00,60.533,60.552,60.533,60.552,114640000.0
2009-01-12 05:38:00,60.545,60.546,60.531,60.541,88080000.0
2009-01-12 05:39:00,60.537,60.541,60.51,60.525,110010000.0
2009-01-12 05:40:00,60.527,60.543,60.524,60.531,137650000.0
2009-01-12 05:41:00,60.556,60.56,60.555,60.556,109390000.0
2009-01-12 05:42:00,60.537,60.537,60.516,60.517,106820000.0
2009-01-12 05:43:00,60.521,60.522,60.501,60.522,119140000.0
2009-01-12 05:44:00,60.517,60.521,60.503,60.503,98430000.0
2009-01-12 05:45:00,60.52,60.52,60.498,60.503,27650000.0
2009-01-12 05:46:00,60.505,60.505,60.481,60.493,77600000.0
2009-01-12 05:47:00,60.483,60.493,60.474,60.491,96000000.0
2009-01-12 05:48:00,60.466,60.48,60.46,60.472,112840000.0
2009-01-12 05:49:00,60.453,60.464,60.443,60.462,82170000.0
2009-01-12 05:50:00,60.467,60.489,60.463,60.486,80230000.0
2009-01-12 05:51:00,60.485,60.491,60.473,60.488,67560000.0
2009-01-12 05:52:00,60.494,60.497,60.489,60.489,76180000.0
2009-01-12 05:53:00,60.497,60.499,60.492,60.497,116770000.0
2009-01-12 05:54:00,60.504,60.505,60.497,60.497,83700000.0
2009-01-12 05:55:00,60.48,60.48,60.464,60.471,53170000.0
2009-01-12 05:56:00,60.466,60.485,60.461,60.478,95480000.0
2009-01-12 05:57:00,60.467,60.494,60.466,60.49,66100000.0
2009-01-12 05:59:00,60.47,60.476,60.47,60.476,68140000.0
2009-01-12 06:00:00,60.496,60.496,60.467,60.484,98750000.0
2009-01-12 06:01:00,60.473,60.476,60.466,60.474,119780000.0
2009-01-12 06:02:00,60.477,60.484,60.461,60.475,111640000.0
2009-01-12 06:03:00,60.476,60.486,60.462,60.486,80940000.0
2009-01-12 06:04:00,60.487,60.5,60.473,60.489,98850000.0
2009-01-12 06:05:00,60.48,60.487,60.479,60.48,78600000.0
2009-01-12 06:06:00,60.492,60.499,60.477,60.486,110060000.0
2009-01-12 06:07:00,60.471,60.483,60.471,60.474,132390000.0
2009-01-12 06:08:00,60.476,60.476,60.466,60.472,55680000.0
2009-01-12 06:09:00,60.481,60.482,60.463,60.467,113610000.0
2009-01-12 06:10:00,60.47,60.478,60.462,60.478,76190000.0
2009-01-12 06:11:00,60.485,60.487,60.483,60.485,111370000.0
2009-01-12 06:12:00,60.502,60.502,60.479,60.485,98870000.0
2009-01-12 06:13:00,60.493,60.494,60.482,60.484,57050000.0
2009-01-12 06:14:00,60.49,60.49,60.475,60.481,57960000.0
2009-01-12 06:15:00,60.49,60.491,60.462,60.47,122930000.0
2009-01-12 06:16:00,60.459,60.472,60.457,60.468,138820000.0
2009-01-12 06:17:00,60.47,60.477,60.462,60.47,124650000.0
2009-01-12 06:19:00,60.483,60.49,60.475,60.476,161440000.0
2009-01-12 06:20:00,60.458,60.488,60.458,60.488,129470000.0
2009-01-12 06:21:00,60.486,60.489,60.482,60.484,98090000.0
2009-01-12 06:22:00,60.462,60.499,60.462,60.476,111370000.0
2009-01-12 06:23:00,60.492,60.492,60.473,60.474,81460000.0
2009-01-12 06:24:00,60.493,60.497,60.478,60.495,124750000.0
2009-01-12 06:25:00,60.47,60.489,60.469,60.481,163030000.0
2009-01-12 06:26:00,60.48,60.493,60.478,60.484,189790000.0
2009-01-12 06:27:00,60.501,60.502,60.48,60.48,107930000.0
2009-01-12 06:28:00,60.484,60.492,60.477,60.486,71690000.0
2009-01-12 06:29:00,60.484,60.494,60.475,60.487,77050000.0
2009-01-12 06:30:00,60.5,60.501,60.477,60.477,104670000.0
2009-01-12 06:32:00,60.475,60.482,60.463,60.476,110180000.0
2009-01-12 06:33:00,60.464,60.472,60.458,60.458,84440000.0
2009-01-12 06:34:00,60.469,60.493,60.469,60.493,82330000.0
2009-01-12 06:35:00,60.495,60.511,60.493,60.511,115290000.0
2009-01-12 06:36:00,60.504,60.504,60.491,60.494,141080000.0
2009-01-12 06:37:00,60.495,60.509,60.493,60.503,110170000.0
2009-01-12 06:39:00,60.51,60.515,60.481,60.501,56900000.0
2009-01-12 06:40:00,60.497,60.499,60.487,60.491,52600000.0
2009-01-12 06:41:00,60.484,60.501,60.484,60.5,59210000.0
2009-01-12 06:42:00,60.505,60.506,60.476,60.493,87350000.0
2009-01-12 06:43:00,60.503,60.509,60.501,60.502,59740000.0
2009-01-12 06:44:00,60.492,60.5,60.491,60.496,101340000.0
2009-01-12 06:45:00,60.495,60.498,60.49,60.496,103520000.0
2009-01-12 06:46:00,60.494,60.505,60.484,60.487,106140000.0
2009-01-12 06:47:00,60.514,60.531,60.5,60.519,120060000.0
2009-01-12 06:48:00,60.514,60.519,60.51,60.514,101200000.0
2009-01-12 06:49:00,60.53,60.543,60.529,60.538,75730000.0
2009-01-12 06:50:00,60.535,60.546,60.518,60.545,39240000.0
2009-01-12 06:51:00,60.525,60.529,60.512,60.514,46000000.0
2009-01-12 06:52:00,60.515,60.532,60.513,60.513,80590000.0
2009-01-12 06:53:00,60.507,60.521,60.501,60.52,110120000.0
2009-01-12 06:54:00,60.53,60.533,60.514,60.523,94290000.0
2009-01-12 06:55:00,60.499,60.507,60.499,60.506,40890000.0
2009-01-12 06:56:00,60.523,60.524,60.517,60.524,75020000.0
2009-01-12 06:57:00,60.53,60.532,60.515,60.522,96040000.0
2009-01-12 06:58:00,60.508,60.51,60.506,60.506,68400000.0
2009-01-12 07:00:00,60.536,60.545,60.509,60.529,57710000.0
2009-01-12 07:01:00,60.513,60.524,60.505,60.506,60890000.0
2009-01-12 07:02:00,60.503,60.527,60.499,60.516,95760000.0
2009-01-12 07:03:00,60.501,60.525,60.501,60.525,122470000.0
2009-01-12 07:04:00,60.52,60.526,60.519,60.524,82310000.0
2009-01-12 07:05:00,60.527,60.534,60.523,60.534,100260000.0
2009-01-12 07:06:00,60.549,60.57,60.535,60.552,92230000.0
2009-01-12 07:07:00,60.561,60.564,60.548,60.555,66950000.0
2009-01-12 07:08:00,60.562,60.571,60.544,60.556,125810000.0
2009-01-12 07:09:00,60.541,60.541,60.522,60.522,64820000.0
2009-01-12 07:10:00,60.517,60.527,60.512,60.512,85660000.0
2009-01-12 07:11:00,60.519,60.527,60.515,60.523,96580000.0
2009-01-12 07:12:00,60.532,60.533,60.526,60.532,87490000.0
2009-01-12 07:13:00,60.514,60.516,60.499,60.5,98190000.0
2009-01-12 07:14:00,60.501,60.506,60.497,60.502,112410000.0
2009-01-12 07:15:00,60.53,60.533,60.527,60.527,103070000.0
2009-01-12 07:16:00,60.525,60.528,60.525,60.525,66220000.0
2009-01-12 07:17:00,60.497,60.523,60.493,60.52,118460000.0
2009-01-12 07:18:00,60.521,60.521,60.51,60.517,79320000.0
2009-01-12 07:19:00,60.52,60.52,60.517,60.517,15970000.0
2009-01-12 07:20:00,60.498,60.504,60.496,60.502,35700000.0
2009-01-12 07:21:00,60.514,60.514,60.494,60.51,104870000.0
2009-01-12 07:22:00,60.514,60.519,60.5,60.514,108200000.0
2009-01-12 07:23:00,60.52,60.529,60.514,60.529,117540000.0
2009-01-12 07:24:00,60.525,60.54,60.512,60.539,117600000.0
2009-01-12 07:25:00,60.538,60.542,60.523,60.529,84680000.0
2009-01-12 07:26:00,60.529,60.554,60.529,60.554,88080000.0
2009-01-12 07:27:00,60.539,60.548,60.532,60.542,69040000.0
2009-01-12 07:28:00,60.531,60.565,60.531,60.558,85230000.0
2009-01-12 07:29:00,60.537,60.54,60.537,60.539,50640000.0
2009-01-12 07:30:00,60.564,60.564,60.531,60.532,69290000.0
2009-01-12 07:31:00,60.539,60.539,60.537,60.538,82950000.0
2009-01-12 07:32:00,60.532,60.532,60.519,60.529,113060000.0
2009-01-12 07:33:00,60.548,60.548,60.507,60.53,76020000.0
2009-01-12 07:34:00,60.517,60.524,60.502,60.524,44800000.0
2009-01-12 07:35:00,60.521,60.522,60.505,60.505,76740000.0
2009-01-12 07:36:00,60.528,60.532,60.495,60.526,75700000.0
2009-01-12 07:37:00,60.521,60.526,60.52,60.521,72440000.0
2009-01-12 07:38:00,60.527,60.531,60.513,60.517,71870000.0
2009-01-12 07:39:00,60.534,60.534,60.53,60.53,53730000.0
2009-01-12 07:40:00,60.544,60.565,60.544,60.556,93100000.0
2009-01-12 07:41:00,60.549,60.549,60.525,60.528,61490000.0
2009-01-12 07:42:00,60.545,60.553,60.532,60.553,53060000.0
2009-01-12 07:43:00,60.544,60.544,60.529,60.537,68710000.0
2009-01-12 07:44:00,60.544,60.553,60.532,60.547,80100000.0
2009-01-12 07:45:00,60.552,60.552,60.531,60.531,85040000.0
2009-01-12 07:46:00,60.544,60.563,60.543,60.559,99880000.0
2009-01-12 07:48:00,60.567,60.567,60.542,60.542,68490000.0
2009-01-12 07:49:00,60.549,60.563,60.543,60.563,65070000.0
2009-01-12 07:50:00,60.562,60.564,60.554,60.558,57780000.0
2009-01-12 07:51:00,60.577,60.577,60.571,60.573,81560000.0
2009-01-12 07:52:00,60.557,60.557,60.53,60.543,94510000.0
2009-01-12 07:54:00,60.534,60.534,60.52,60.522,68700000.0
2009-01-12 07:55:00,60.542,60.546,60.533,60.534,68310000.0
2009-01-12 07:56:00,60.535,60.544,60.534,60.544,57900000.0
2009-01-12 07:57:00,60.552,60.552,60.54,60.54,85480000.0
2009-01-12 07:58:00,60.551,60.559,60.55,60.557,98270000.0
2009-01-12 07:59:00,60.54,60.55,60.526,60.536,88470000.0
2009-01-12 08:00:00,60.54,60.54,60.523,60.527,50650000.0
2009-01-12 08:01:00,60.525,60.551,60.525,60.55,51910000.0
2009-01-12 08:02:00,60.543,60.555,60.542,60.555,68740000.0
2009-01-12 08:03:00,60.574,60.575,60.564,60.564,58850000.0
2009-01-12 08:04:00,60.566,60.571,60.543,60.557,72140000.0
2009-01-12 08:05:00,60.551,60.575,60.551,60.558,74530000.0
2009-01-12 08:06:00,60.583,60.583,60.54,60.54,68410000.0
2009-01-12 08:07:00,60.548,60.553,60.542,60.549,92320000.0
2009-01-12 08:08:00,60.545,60.57,60.545,60.57,44980000.0
2009-01-12 08:09:00,60.563,60.566,60.544,60.544,50980000.0
2009-01-12 08:10:00,60.549,60.555,60.536,60.545,78250000.0
2009-01-12 08:11:00,60.518,60.53,60.505,60.518,79850000.0
2009-01-12 08:12:00,60.511,60.512,60.49,60.498,77150000.0
2009-01-12 08:13:00,60.511,60.518,60.511,60.512,92060000.0
2009-01-12 08:14:00,60.521,60.522,60.504,60.512,112380000.0
2009-01-12 08:15:00,60.528,60.529,60.493,60.507,90080000.0
2009-01-12 08:16:00,60.494,60.498,60.476,60.481,79600000.0
2009-01-12 08:17:00,60.453,60.462,60.452,60.456,24540000.0
2009-01-12 08:18:00,60.48,60.48,60.456,60.474,67660000.0
2009-01-12 08:19:00,60.493,60.501,60.488,60.499,74550000.0
2009-01-12 08:20:00,60.491,60.502,60.477,60.482,72280000.0
2009-01-12 08:21:00,60.47,60.472,60.455,60.464,78760000.0
2009-01-12 08:22:00,60.475,60.483,60.466,60.471,93310000.0
2009-01-12 08:23:00,60.46,60.476,60.439,60.476,60700000.0
2009-01-12 08:24:00,60.5,60.515,60.47,60.49,122810000.0
2009-01-12 08:25:00,60.499,60.515,60.487,60.489,141740000.0
2009-01-12 08:26:00,60.499,60.515,60.495,60.507,110980000.0
2009-01-12 08:27:00,60.531,60.531,60.507,60.521,134370000.0
2009-01-12 08:28:00,60.53,60.543,60.527,60.543,84720000.0
2009-01-12 08:29:00,60.534,60.534,60.518,60.528,65470000.0
2009-01-12 08:30:00,60.535,60.543,60.532,60.536,67880000.0
2009-01-12 08:31:00,60.544,60.556,60.541,60.545,106630000.0
2009-01-12 08:32:00,60.55,60.55,60.517,60.52,51010000.0
2009-01-12 08:33:00,60.537,60.537,60.519,60.523,39930000.0
2009-01-12 08:34:00,60.511,60.533,60.511,60.519,19550000.0
2009-01-12 08:35:00,60.515,60.539,60.515,60.532,38090000.0
2009-01-12 08:36:00,60.546,60.55,60.535,60.55,37440000.0
2009-01-12 08:37:00,60.563,60.563,60.542,60.545,34600000.0
2009-01-12 08:38:00,60.564,60.57,60.542,60.543,44000000.0
2009-01-12 08:39:00,60.576,60.577,60.571,60.573,71890000.0
2009-01-12 08:40:00,60.552,60.554,60.542,60.552,108470000.0
2009-01-12 08:41:00,60.558,60.575,60.558,60.575,93580000.0
2009-01-12 08:42:00,60.565,60.566,60.55,60.557,92590000.0
2009-01-12 08:43:00,60.545,60.56,60.544,60.547,74890000.0
2009-01-12 08:44:00,60.557,60.563,60.545,60.546,134910000.0
2009-01-12 08:45:00,60.56,60.561,60.536,60.542,73480000.0
2009-01-12 08:46:00,60.54,60.548,60.54,60.545,56290000.0
2009-01-12 08:47:00,60.516,60.534,60.502,60.516,44130000.0
2009-01-12 08:48:00,60.532,60.533,60.499,60.518,19770000.0
2009-01-12 08:49:00,60.533,60.554,60.527,60.527,46010000.0
2009-01-12 08:50:00,60.525,60.525,60.517,60.517,33630000.0
2009-01-12 08:51:00,60.538,60.542,60.525,60.531,121590000.0
2009-01-12 08:52:00,60.525,60.542,60.525,60.534,92410000.0
2009-01-12 08:53:00,60.543,60.543,60.525,60.528,44370000.0
2009-01-12 08:54:00,60.541,60.541,60.502,60.508,35050000.0
2009-01-12 08:55:00,60.512,60.514,60.501,60.511,51760000.0
2009-01-12 08:56:00,60.51,60.529,60.506,60.529,82420000.0
2009-01-12 08:57:00,60.554,60.554,60.527,60.537,76140000.0
2009-01-12 08:58:00,60.549,60.561,60.546,60.561,152020000.0
2009-01-12 08:59:00,60.564,60.573,60.551,60.565,100160000.0
2009-01-12 09:00:00,60.569,60.582,60.562,60.575,50690000.0
2009-01-12 09:01:00,60.584,60.605,60.574,60.589,38470000.0
2009-01-12 09:02:00,60.606,60.612,60.604,60.604,46540000.0
2009-01-12 09:03:00,60.628,60.628,60.594,60.609,61150000.0
2009-01-12 09:04:00,60.593,60.602,60.59,60.602,58880000.0
2009-01-12 09:05:00,60.588,60.601,60.568,60.594,52840000.0
2009-01-12 09:06:00,60.6,60.601,60.584,60.598,72590000.0
2009-01-12 09:07:00,60.61,60.619,60.602,60.612,72890000.0
2009-01-12 09:08:00,60.627,60.627,60.607,60.612,40500000.0
2009-01-12 09:09:00,60.624,60.629,60.592,60.592,58820000.0
2009-01-12 09:10:00,60.601,60.615,60.594,60.604,35320000.0
2009-01-12 09:12:00,60.625,60.625,60.604,60.612,71070000.0
2009-01-12 09:13:00,60.597,60.602,60.589,60.602,69910000.0
2009-01-12 09:14:00,60.604,60.616,60.604,60.607,66070000.0
2009-01-12 09:15:00,60.63,60.632,60.606,60.612,79240000.0
2009-01-12 09:16:00,60.613,60.616,60.594,60.615,105950000.0
2009-01-12 09:17:00,60.608,60.621,60.599,60.621,90690000.0
2009-01-12 09:18:00,60.616,60.616,60.606,60.606,51530000.0
2009-01-12 09:19:00,60.617,60.627,60.612,60.613,55710000.0
2009-01-12 09:20:00,60.625,60.636,60.614,60.635,76800000.0
2009-01-12 09:21:00,60.631,60.632,60.615,60.626,67620000.0
2009-01-12 09:22:00,60.623,60.63,60.614,60.626,75080000.0
2009-01-12 09:23:00,60.63,60.63,60.579,60.586,77680000.0
2009-01-12 09:24:00,60.592,60.593,60.564,60.564,64140000.0
2009-01-12 09:25:00,60.565,60.574,60.553,60.565,92800000.0
2009-01-12 09:26:00,60.565,60.566,60.562,60.565,48390000.0
2009-01-12 09:27:00,60.572,60.572,60.552,60.562,51780000.0
2009-01-12 09:28:00,60.551,60.551,60.524,60.535,75580000.0
2009-01-12 09:29:00,60.535,60.552,60.526,60.543,76020000.0
2009-01-12 09:30:00,60.544,60.569,60.544,60.559,77320000.0
2009-01-12 09:31:00,60.571,60.581,60.564,60.578,92470000.0
2009-01-12 09:32:00,60.58,60.591,60.574,60.581,117550000.0
2009-01-12 09:33:00,60.595,60.596,60.568,60.57,87340000.0
2009-01-12 09:34:00,60.571,60.571,60.533,60.539,74560000.0
2009-01-12 09:35:00,60.554,60.559,60.537,60.557,23000000.0
2009-01-12 09:36:00,60.547,60.55,60.536,60.54,68780000.0
2009-01-12 09:37:00,60.562,60.593,60.543,60.561,73450000.0
2009-01-12 09:38:00,60.556,60.556,60.514,60.534,74870000.0
2009-01-12 09:39:00,60.539,60.539,60.515,60.525,83890000.0
2009-01-12 09:40:00,60.509,60.515,60.483,60.511,86310000.0
2009-01-12 09:41:00,60.517,60.521,60.505,60.508,67550000.0
2009-01-12 09:42:00,60.529,60.543,60.521,60.531,126690000.0
2009-01-12 09:43:00,60.541,60.556,60.533,60.544,156600000.0
2009-01-12 09:44:00,60.557,60.557,60.541,60.546,103350000.0
2009-01-12 09:45:00,60.57,60.57,60.545,60.562,140830000.0
2009-01-12 09:46:00,60.559,60.559,60.538,60.538,80710000.0
2009-01-12 09:47:00,60.556,60.566,60.54,60.559,67040000.0
2009-01-12 09:48:00,60.557,60.557,60.525,60.531,70980000.0
2009-01-12 09:49:00,60.524,60.534,60.523,60.528,104960000.0
2009-01-12 09:50:00,60.541,60.542,60.527,60.529,50040000.0
2009-01-12 09:51:00,60.539,60.541,60.511,60.539,39680000.0
2009-01-12 09:52:00,60.532,60.554,60.532,60.544,20130000.0
2009-01-12 09:53:00,60.531,60.537,60.531,60.537,39600000.0
2009-01-12 09:54:00,60.553,60.553,60.522,60.522,40620000.0
2009-01-12 09:55:00,60.525,60.527,60.503,60.51,34840000.0
2009-01-12 09:56:00,60.517,60.522,60.511,60.517,45580000.0
2009-01-12 09:57:00,60.529,60.529,60.514,60.519,72460000.0
2009-01-12 09:58:00,60.524,60.524,60.514,60.524,104790000.0
2009-01-12 09:59:00,60.514,60.514,60.503,60.505,99360000.0
2009-01-12 10:00:00,60.526,60.526,60.505,60.52,101590000.0
2009-01-12 10:01:00,60.518,60.532,60.514,60.525,87810000.0
2009-01-12 10:02:00,60.537,60.55,60.529,60.548,143410000.0
2009-01-12 10:03:00,60.55,60.553,60.536,60.542,73390000.0
2009-01-12 10:04:00,60.536,60.56,60.536,60.554,60550000.0
2009-01-12 10:05:00,60.529,60.529,60.508,60.52,42810000.0
2009-01-12 10:06:00,60.531,60.535,60.496,60.52,20920000.0
2009-01-12 10:07:00,60.515,60.534,60.513,60.524,46440000.0
2009-01-12 10:08:00,60.522,60.522,60.508,60.516,38890000.0
2009-01-12 10:09:00,60.532,60.54,60.506,60.522,110540000.0
2009-01-12 10:10:00,60.522,60.531,60.479,60.485,99460000.0
2009-01-12 10:11:00,60.464,60.494,60.462,60.48,39810000.0
2009-01-12 10:12:00,60.488,60.488,60.452,60.476,32430000.0
2009-01-12 10:13:00,60.448,60.462,60.429,60.458,45450000.0
2009-01-12 10:14:00,60.437,60.485,60.433,60.485,83340000.0
2009-01-12 10:15:00,60.497,60.503,60.485,60.493,84150000.0
2009-01-12 10:16:00,60.502,60.517,60.502,60.508,153180000.0
2009-01-12 10:17:00,60.516,60.522,60.503,60.522,110490000.0
2009-01-12 10:18:00,60.517,60.529,60.512,60.519,46170000.0
2009-01-12 10:19:00,60.52,60.522,60.498,60.498,40890000.0
2009-01-12 10:20:00,60.497,60.51,60.496,60.502,50180000.0
2009-01-12 10:21:00,60.505,60.519,60.487,60.494,55450000.0
2009-01-12 10:22:00,60.491,60.494,60.479,60.494,56050000.0
2009-01-12 10:23:00,60.515,60.529,60.493,60.494,55400000.0
2009-01-12 10:24:00,60.516,60.539,60.499,60.526,72510000.0
2009-01-12 10:25:00,60.534,60.544,60.517,60.517,72230000.0
2009-01-12 10:26:00,60.529,60.531,60.506,60.506,47730000.0
2009-01-12 10:27:00,60.514,60.516,60.49,60.508,62040000.0
2009-01-12 10:28:00,60.5,60.514,60.5,60.513,41540000.0
2009-01-12 10:29:00,60.517,60.535,60.514,60.515,111050000.0
2009-01-12 10:30:00,60.516,60.524,60.498,60.498,57860000.0
2009-01-12 10:31:00,60.495,60.501,60.48,60.501,56110000.0
2009-01-12 10:32:00,60.492,60.496,60.464,60.472,46870000.0
2009-01-12 10:33:00,60.493,60.503,60.481,60.488,131800000.0
2009-01-12 10:34:00,60.497,60.516,60.486,60.507,111080000.0
2009-01-12 10:35:00,60.53,60.542,60.508,60.542,38700000.0
2009-01-12 10:36:00,60.523,60.542,60.505,60.522,84470000.0
2009-01-12 10:37:00,60.516,60.531,60.516,60.531,24060000.0
2009-01-12 10:38:00,60.522,60.522,60.506,60.514,48500000.0
2009-01-12 10:39:00,60.511,60.53,60.506,60.525,77810000.0
2009-01-12 10:40:00,60.525,60.567,60.525,60.567,100890000.0
2009-01-12 10:41:00,60.559,60.57,60.534,60.564,58490000.0
2009-01-12 10:42:00,60.551,60.551,60.534,60.535,91220000.0
2009-01-12 10:43:00,60.54,60.545,60.532,60.534,103310000.0
2009-01-12 10:44:00,60.537,60.541,60.526,60.529,130990000.0
2009-01-12 10:45:00,60.551,60.551,60.528,60.535,69730000.0
2009-01-12 10:46:00,60.542,60.572,60.537,60.564,88670000.0
2009-01-12 10:47:00,60.553,60.561,60.538,60.55,61800000.0
2009-01-12 10:48:00,60.573,60.573,60.546,60.548,97730000.0
2009-01-12 10:49:00,60.561,60.573,60.554,60.568,66820000.0
2009-01-12 10:50:00,60.574,60.584,60.562,60.572,68420000.0
2009-01-12 10:51:00,60.578,60.581,60.565,60.57,88870000.0
2009-01-12 10:52:00,60.564,60.576,60.561,60.571,66420000.0
2009-01-12 10:53:00,60.567,60.599,60.567,60.594,81050000.0
2009-01-12 10:54:00,60.58,60.58,60.532,60.547,73890000.0
2009-01-12 10:55:00,60.542,60.545,60.53,60.545,101020000.0
2009-01-12 10:56:00,60.526,60.532,60.487,60.516,65860000.0
2009-01-12 10:57:00,60.519,60.521,60.493,60.521,76250000.0
2009-01-12 10:58:00,60.521,60.539,60.516,60.537,95950000.0
2009-01-12 10:59:00,60.539,60.543,60.522,60.543,96630000.0
2009-01-12 11:00:00,60.559,60.563,60.535,60.556,104430000.0
2009-01-12 11:01:00,60.537,60.542,60.517,60.517,111190000.0
2009-01-12 11:02:00,60.517,60.519,60.491,60.492,65030000.0
2009-01-12 11:03:00,60.501,60.515,60.492,60.502,79000000.0
2009-01-12 11:04:00,60.502,60.52,60.501,60.509,87100000.0
2009-01-12 11:05:00,60.494,60.508,60.482,60.501,87370000.0
2009-01-12 11:06:00,60.512,60.512,60.495,60.498,46010000.0
2009-01-12 11:07:00,60.516,60.531,60.501,60.508,76230000.0
2009-01-12 11:08:00,60.517,60.523,60.513,60.515,75290000.0
2009-01-12 11:09:00,60.533,60.533,60.503,60.523,108910000.0
2009-01-12 11:10:00,60.524,60.551,60.524,60.545,64690000.0
2009-01-12 11:11:00,60.54,60.55,60.536,60.55,25090000.0
2009-01-12 11:12:00,60.561,60.563,60.526,60.526,42420000.0
2009-01-12 11:13:00,60.531,60.539,60.527,60.536,51660000.0
2009-01-12 11:14:00,60.547,60.547,60.538,60.538,107950000.0
2009-01-12 11:15:00,60.548,60.548,60.516,60.539,70570000.0
2009-01-12 11:16:00,60.513,60.533,60.511,60.523,33580000.0
2009-01-12 11:17:00,60.539,60.554,60.514,60.554,66740000.0
2009-01-12 11:18:00,60.543,60.543,60.521,60.538,72200000.0
2009-01-12 11:19:00,60.527,60.535,60.512,60.521,31250000.0
2009-01-12 11:20:00,60.502,60.512,60.502,60.511,20080000.0
2009-01-12 11:21:00,60.518,60.528,60.508,60.512,36130000.0
2009-01-12 11:22:00,60.507,60.519,60.502,60.512,60540000.0
2009-01-12 11:23:00,60.505,60.537,60.504,60.537,77170000.0
2009-01-12 11:24:00,60.532,60.536,60.521,60.53,89410000.0
2009-01-12 11:25:00,60.52,60.529,60.514,60.521,36560000.0
2009-01-12 11:26:00,60.526,60.54,60.516,60.522,51230000.0
2009-01-12 11:27:00,60.549,60.549,60.527,60.527,39680000.0
2009-01-12 11:28:00,60.535,60.553,60.532,60.546,56550000.0
2009-01-12 11:29:00,60.53,60.54,60.526,60.531,43010000.0
2009-01-12 11:30:00,60.554,60.555,60.543,60.543,52980000.0
2009-01-12 11:31:00,60.556,60.56,60.546,60.552,16060000.0
2009-01-12 11:32:00,60.566,60.566,60.558,60.564,26080000.0
2009-01-12 11:33:00,60.576,60.576,60.553,60.559,55580000.0
2009-01-12 11:34:00,60.561,60.566,60.553,60.558,33240000.0
2009-01-12 11:35:00,60.544,60.572,60.541,60.57,38220000.0
2009-01-12 11:36:00,60.553,60.555,60.545,60.549,55070000.0
2009-01-12 11:37:00,60.548,60.548,60.529,60.54,83490000.0
2009-01-12 11:38:00,60.534,60.564,60.532,60.554,133280000.0
2009-01-12 11:39:00,60.542,60.554,60.542,60.552,87250000.0
2009-01-12 11:40:00,60.546,60.546,60.532,60.534,95720000.0
2009-01-12 11:41:00,60.524,60.524,60.497,60.506,80120000.0
2009-01-12 11:42:00,60.531,60.531,60.505,60.518,49030000.0
2009-01-12 11:43:00,60.508,60.514,60.503,60.509,47370000.0
2009-01-12 11:44:00,60.492,60.492,60.475,60.486,26430000.0
2009-01-12 11:45:00,60.503,60.503,60.492,60.493,82630000.0
2009-01-12 11:46:00,60.495,60.497,60.49,60.493,94900000.0
2009-01-12 11:47:00,60.494,60.503,60.488,60.494,33330000.0
2009-01-12 11:48:00,60.489,60.51,60.486,60.51,65980000.0
2009-01-12 11:49:00,60.493,60.506,60.49,60.49,27470000.0
2009-01-12 11:50:00,60.501,60.516,60.498,60.499,99480000.0
2009-01-12 11:52:00,60.497,60.502,60.483,60.5,71770000.0
2009-01-12 11:53:00,60.504,60.522,60.503,60.522,66370000.0
2009-01-12 11:54:00,60.529,60.53,60.503,60.511,61140000.0
2009-01-12 11:55:00,60.515,60.52,60.505,60.505,82910000.0
2009-01-12 11:56:00,60.513,60.54,60.502,60.54,99820000.0
2009-01-12 11:57:00,60.531,60.531,60.505,60.513,93920000.0
2009-01-12 11:58:00,60.496,60.512,60.494,60.507,46650000.0
2009-01-12 11:59:00,60.52,60.534,60.52,60.534,55660000.0
2009-01-12 12:00:00,60.549,60.549,60.516,60.523,75620000.0
2009-01-12 12:01:00,60.517,60.527,60.514,60.515,59080000.0
2009-01-12 12:02:00,60.524,60.545,60.524,60.536,67430000.0
2009-01-12 12:03:00,60.522,60.542,60.52,60.521,79900000.0
2009-01-12 12:04:00,60.533,60.533,60.511,60.511,64820000.0
2009-01-12 12:05:00,60.52,60.542,60.514,60.534,89170000.0
2009-01-12 12:06:00,60.541,60.542,60.525,60.542,45880000.0
2009-01-12 12:07:00,60.542,60.563,60.542,60.552,51340000.0
2009-01-12 12:08:00,60.543,60.562,60.542,60.542,77330000.0
2009-01-12 12:09:00,60.557,60.57,60.528,60.544,79780000.0
2009-01-12 12:10:00,60.549,60.556,60.542,60.548,78680000.0
2009-01-12 12:11:00,60.544,60.554,60.544,60.554,97750000.0
2009-01-12 12:12:00,60.539,60.539,60.515,60.517,118830000.0
2009-01-12 12:13:00,60.499,60.519,60.495,60.505,81570000.0
2009-01-12 12:14:00,60.489,60.501,60.475,60.488,75210000.0
2009-01-12 12:15:00,60.491,60.493,60.474,60.485,21080000.0
2009-01-12 12:16:00,60.481,60.491,60.475,60.477,82990000.0
2009-01-12 12:17:00,60.486,60.497,60.471,60.493,62950000.0
2009-01-12 12:18:00,60.516,60.518,60.501,60.516,73000000.0
2009-01-12 12:19:00,60.517,60.525,60.514,60.524,85470000.0
2009-01-12 12:20:00,60.519,60.532,60.512,60.53,85140000.0
2009-01-12 12:21:00,60.541,60.541,60.515,60.517,71600000.0
2009-01-12 12:22:00,60.531,60.533,60.514,60.523,120050000.0
2009-01-12 12:23:00,60.52,60.532,60.514,60.518,142870000.0
2009-01-12 12:24:00,60.533,60.534,60.49,60.492,111990000.0
2009-01-12 12:25:00,60.508,60.529,60.506,60.529,126750000.0
2009-01-12 12:26:00,60.53,60.536,60.528,60.528,81240000.0
2009-01-12 12:27:00,60.542,60.552,60.527,60.532,66100000.0
2009-01-12 12:28:00,60.523,60.526,60.511,60.516,70660000.0
2009-01-12 12:29:00,60.509,60.517,60.508,60.514,104570000.0
2009-01-12 12:30:00,60.53,60.537,60.521,60.524,51530000.0
2009-01-12 12:31:00,60.518,60.518,60.495,60.513,38860000.0
2009-01-12 12:32:00,60.497,60.508,60.497,60.508,22380000.0
2009-01-12 12:33:00,60.531,60.535,60.488,60.492,31800000.0
2009-01-12 12:34:00,60.473,60.492,60.473,60.488,39120000.0
2009-01-12 12:35:00,60.476,60.49,60.476,60.488,35400000.0
2009-01-12 12:36:00,60.501,60.502,60.473,60.478,40390000.0
2009-01-12 12:37:00,60.462,60.481,60.462,60.467,70830000.0
2009-01-12 12:38:00,60.467,60.476,60.435,60.451,100920000.0
2009-01-12 12:39:00,60.458,60.476,60.434,60.46,100250000.0
2009-01-12 12:40:00,60.471,60.481,60.456,60.456,94040000.0
2009-01-12 12:41:00,60.445,60.472,60.445,60.472,85850000.0
2009-01-12 12:42:00,60.463,60.463,60.438,60.438,145260000.0
2009-01-12 12:43:00,60.426,60.449,60.426,60.433,72820000.0
2009-01-12 12:44:00,60.441,60.454,60.435,60.454,60730000.0
2009-01-12 12:45:00,60.463,60.463,60.446,60.462,43150000.0
2009-01-12 12:46:00,60.455,60.465,60.455,60.459,21860000.0
2009-01-12 12:47:00,60.442,60.447,60.421,60.431,47190000.0
2009-01-12 12:48:00,60.455,60.455,60.424,60.43,35760000.0
2009-01-12 12:49:00,60.403,60.439,60.403,60.428,110150000.0
2009-01-12 12:50:00,60.446,60.458,60.424,60.456,98010000.0
2009-01-12 12:51:00,60.447,60.472,60.447,60.472,45580000.0
2009-01-12 12:52:00,60.469,60.476,60.468,60.469,30800000.0
2009-01-12 12:53:00,60.471,60.476,60.462,60.476,49500000.0
2009-01-12 12:54:00,60.472,60.473,60.454,60.473,81120000.0
2009-01-12 12:55:00,60.469,60.484,60.465,60.467,73930000.0
2009-01-12 12:56:00,60.47,60.47,60.437,60.437,155520000.0
2009-01-12 12:57:00,60.442,60.444,60.427,60.444,110320000.0
2009-01-12 12:58:00,60.439,60.443,60.431,60.44,49900000.0
2009-01-12 12:59:00,60.424,60.432,60.417,60.417,41660000.0
2009-01-12 13:00:00,60.44,60.441,60.425,60.438,52860000.0
2009-01-12 13:01:00,60.428,60.434,60.41,60.417,61970000.0
2009-01-12 13:02:00,60.414,60.422,60.412,60.416,58540000.0
2009-01-12 13:03:00,60.437,60.449,60.419,60.431,50890000.0
2009-01-12 13:04:00,60.437,60.452,60.427,60.427,75720000.0
2009-01-12 13:05:00,60.433,60.434,60.423,60.43,82680000.0
2009-01-12 13:06:00,60.457,60.457,60.425,60.429,43390000.0
2009-01-12 13:07:00,60.426,60.442,60.426,60.439,65540000.0
2009-01-12 13:08:00,60.421,60.426,60.419,60.421,36720000.0
2009-01-12 13:09:00,60.44,60.443,60.424,60.433,110060000.0
2009-01-12 13:10:00,60.427,60.451,60.427,60.44,64490000.0
2009-01-12 13:11:00,60.444,60.446,60.438,60.445,60540000.0
2009-01-12 13:12:00,60.46,60.46,60.442,60.451,45680000.0
2009-01-12 13:13:00,60.436,60.453,60.423,60.432,129750000.0
2009-01-12 13:14:00,60.412,60.423,60.412,60.423,99940000.0
2009-01-12 13:15:00,60.433,60.433,60.412,60.429,38250000.0
2009-01-12 13:17:00,60.415,60.442,60.415,60.436,78200000.0
2009-01-12 13:18:00,60.432,60.433,60.415,60.422,76800000.0
2009-01-12 13:19:00,60.425,60.427,60.42,60.42,67240000.0
2009-01-12 13:20:00,60.421,60.421,60.395,60.395,89530000.0
2009-01-12 13:21:00,60.393,60.393,60.374,60.388,103350000.0
2009-01-12 13:22:00,60.384,60.386,60.374,60.374,89640000.0
2009-01-12 13:23:00,60.383,60.394,60.382,60.387,48880000.0
2009-01-12 13:24:00,60.399,60.399,60.347,60.347,57600000.0
2009-01-12 13:25:00,60.335,60.351,60.327,60.351,73340000.0
2009-01-12 13:26:00,60.329,60.352,60.323,60.341,65390000.0
2009-01-12 13:27:00,60.345,60.345,60.304,60.322,77450000.0
2009-01-12 13:28:00,60.308,60.336,60.303,60.324,90600000.0
2009-01-12 13:29:00,60.326,60.326,60.289,60.321,66730000.0
2009-01-12 13:30:00,60.326,60.326,60.299,60.305,92940000.0
2009-01-12 13:31:00,60.294,60.299,60.285,60.289,43180000.0
2009-01-12 13:32:00,60.289,60.297,60.284,60.287,47730000.0
2009-01-12 13:33:00,60.309,60.309,60.278,60.284,83350000.0
2009-01-12 13:34:00,60.288,60.292,60.275,60.286,77410000.0
2009-01-12 13:35:00,60.285,60.3,60.283,60.283,77770000.0
2009-01-12 13:36:00,60.291,60.294,60.28,60.294,100330000.0
2009-01-12 13:37:00,60.289,60.293,60.273,60.293,127060000.0
2009-01-12 13:38:00,60.291,60.297,60.275,60.286,82090000.0
2009-01-12 13:39:00,60.288,60.288,60.253,60.253,87750000.0
2009-01-12 13:40:00,60.257,60.272,60.247,60.272,26000000.0
2009-01-12 13:41:00,60.233,60.258,60.206,60.216,76780000.0
2009-01-12 13:42:00,60.186,60.216,60.168,60.184,72100000.0
2009-01-12 13:43:00,60.176,60.176,60.148,60.16,78000000.0
2009-01-12 13:44:00,60.147,60.187,60.147,60.17,81600000.0
2009-01-12 13:45:00,60.203,60.203,60.161,60.181,88290000.0
2009-01-12 13:46:00,60.181,60.181,60.162,60.163,65020000.0
2009-01-12 13:47:00,60.198,60.223,60.171,60.221,128940000.0
2009-01-12 13:48:00,60.246,60.253,60.22,60.239,143240000.0
2009-01-12 13:49:00,60.23,60.243,60.227,60.237,113280000.0
2009-01-12 13:50:00,60.24,60.264,60.237,60.252,140450000.0
2009-01-12 13:51:00,60.276,60.296,60.246,60.258,84930000.0
2009-01-12 13:52:00,60.244,60.261,60.244,60.249,67550000.0
2009-01-12 13:53:00,60.261,60.272,60.247,60.265,78150000.0
2009-01-12 13:54:00,60.294,60.317,60.277,60.308,97240000.0
2009-01-12 13:55:00,60.304,60.304,60.287,60.299,57020000.0
2009-01-12 13:56:00,60.286,60.302,60.286,60.286,47260000.0
2009-01-12 13:57:00,60.3,60.31,60.287,60.305,23300000.0
2009-01-12 13:58:00,60.318,60.338,60.318,60.335,38370000.0
2009-01-12 13:59:00,60.324,60.371,60.321,60.369,43860000.0
2009-01-12 14:00:00,60.381,60.385,60.337,60.348,35210000.0
2009-01-12 14:01:00,60.334,60.341,60.315,60.33,46690000.0
2009-01-12 14:02:00,60.318,60.325,60.318,60.325,81200000.0
2009-01-12 14:03:00,60.33,60.342,60.328,60.335,106230000.0
2009-01-12 14:04:00,60.341,60.354,60.335,60.348,111300000.0
2009-01-12 14:05:00,60.371,60.401,60.371,60.401,102960000.0
2009-01-12 14:06:00,60.393,60.393,60.35,60.367,81440000.0
2009-01-12 14:07:00,60.371,60.371,60.355,60.365,138110000.0
2009-01-12 14:08:00,60.37,60.386,60.362,60.371,72840000.0
2009-01-12 14:09:00,60.374,60.375,60.362,60.367,60660000.0
2009-01-12 14:10:00,60.354,60.359,60.35,60.351,42620000.0
2009-01-12 14:11:00,60.365,60.38,60.359,60.367,20890000.0
2009-01-12 14:12:00,60.384,60.395,60.373,60.375,53420000.0
2009-01-12 14:13:00,60.375,60.377,60.355,60.355,36710000.0
2009-01-12 14:14:00,60.358,60.394,60.358,60.394,115130000.0
2009-01-12 14:15:00,60.398,60.404,60.389,60.397,87740000.0
2009-01-12 14:16:00,60.387,60.402,60.377,60.384,46950000.0
2009-01-12 14:17:00,60.367,60.373,60.358,60.36,37730000.0
2009-01-12 14:18:00,60.376,60.377,60.346,60.377,51740000.0
2009-01-12 14:19:00,60.363,60.389,60.363,60.389,76730000.0
2009-01-12 14:20:00,60.389,60.414,60.384,60.402,86580000.0
2009-01-12 14:21:00,60.397,60.413,60.391,60.406,155190000.0
2009-01-12 14:22:00,60.401,60.414,60.401,60.404,98860000.0
2009-01-12 14:23:00,60.418,60.418,60.407,60.414,56350000.0
2009-01-12 14:24:00,60.401,60.424,60.401,60.406,44100000.0
2009-01-12 14:25:00,60.416,60.419,60.403,60.416,45740000.0
2009-01-12 14:26:00,60.393,60.407,60.387,60.405,58360000.0
2009-01-12 14:27:00,60.404,60.404,60.382,60.387,61120000.0
2009-01-12 14:28:00,60.375,60.407,60.367,60.407,52860000.0
2009-01-12 14:29:00,60.417,60.417,60.387,60.41,79840000.0
2009-01-12 14:30:00,60.429,60.438,60.424,60.438,80830000.0
2009-01-12 14:31:00,60.413,60.442,60.413,60.438,43040000.0
2009-01-12 14:32:00,60.45,60.453,60.426,60.428,67480000.0
2009-01-12 14:33:00,60.445,60.445,60.424,60.442,48540000.0
2009-01-12 14:34:00,60.446,60.447,60.439,60.441,115050000.0
2009-01-12 14:35:00,60.413,60.44,60.413,60.428,63970000.0
2009-01-12 14:36:00,60.441,60.441,60.423,60.423,60110000.0
2009-01-12 14:37:00,60.42,60.421,60.406,60.41,46140000.0
2009-01-12 14:38:00,60.412,60.432,60.404,60.432,129020000.0
2009-01-12 14:39:00,60.429,60.449,60.425,60.431,110180000.0
2009-01-12 14:40:00,60.434,60.469,60.426,60.455,41400000.0
2009-01-12 14:41:00,60.456,60.461,60.448,60.458,84150000.0
2009-01-12 14:42:00,60.47,60.496,60.45,60.482,23720000.0
2009-01-12 14:43:00,60.51,60.521,60.504,60.516,48470000.0
2009-01-12 14:44:00,60.51,60.544,60.506,60.53,86520000.0
2009-01-12 14:45:00,60.531,60.531,60.495,60.505,108630000.0
2009-01-12 14:46:00,60.512,60.527,60.505,60.526,60740000.0
2009-01-12 14:47:00,60.509,60.524,60.5,60.514,95020000.0
2009-01-12 14:48:00,60.523,60.523,60.486,60.498,100730000.0
2009-01-12 14:49:00,60.491,60.502,60.484,60.486,129050000.0
2009-01-12 14:50:00,60.474,60.492,60.474,60.476,70660000.0
2009-01-12 14:51:00,60.483,60.485,60.463,60.464,91820000.0
2009-01-12 14:52:00,60.469,60.499,60.469,60.494,66430000.0
2009-01-12 14:53:00,60.485,60.503,60.47,60.503,112270000.0
2009-01-12 14:54:00,60.516,60.52,60.484,60.501,69180000.0
2009-01-12 14:55:00,60.484,60.501,60.477,60.489,69580000.0
2009-01-12 14:56:00,60.497,60.524,60.497,60.523,83340000.0
2009-01-12 14:57:00,60.526,60.527,60.503,60.522,66790000.0
2009-01-12 14:58:00,60.501,60.522,60.494,60.522,72210000.0
2009-01-12 14:59:00,60.51,60.512,60.489,60.493,68620000.0
2009-01-12 15:00:00,60.51,60.514,60.484,60.498,102430000.0
2009-01-12 15:01:00,60.515,60.517,60.489,60.517,70150000.0
2009-01-12 15:02:00,60.512,60.519,60.504,60.505,82380000.0
2009-01-12 15:03:00,60.531,60.531,60.507,60.517,97600000.0
2009-01-12 15:04:00,60.509,60.51,60.47,60.483,102630000.0
2009-01-12 15:05:00,60.472,60.478,60.467,60.467,113970000.0
2009-01-12 15:06:00,60.49,60.498,60.482,60.489,110430000.0
2009-01-12 15:07:00,60.481,60.489,60.472,60.481,69670000.0
2009-01-12 15:08:00,60.491,60.501,60.485,60.501,77570000.0
2009-01-12 15:09:00,60.51,60.511,60.486,60.503,84140000.0
2009-01-12 15:10:00,60.516,60.524,60.488,60.516,93140000.0
2009-01-12 15:11:00,60.517,60.536,60.513,60.535,45060000.0
2009-01-12 15:12:00,60.548,60.548,60.515,60.525,75270000.0
2009-01-12 15:13:00,60.516,60.524,60.504,60.523,68600000.0
2009-01-12 15:14:00,60.505,60.523,60.492,60.5,108490000.0
2009-01-12 15:15:00,60.511,60.522,60.486,60.521,67630000.0
2009-01-12 15:16:00,60.502,60.514,60.49,60.497,28100000.0
2009-01-12 15:17:00,60.484,60.495,60.433,60.466,41710000.0
2009-01-12 15:18:00,60.469,60.483,60.448,60.451,54170000.0
2009-01-12 15:19:00,60.453,60.472,60.452,60.465,108280000.0
2009-01-12 15:20:00,60.442,60.473,60.411,60.473,72100000.0
2009-01-12 15:21:00,60.486,60.487,60.466,60.466,36230000.0
2009-01-12 15:22:00,60.466,60.475,60.461,60.47,67510000.0
2009-01-12 15:23:00,60.48,60.492,60.474,60.486,73070000.0
2009-01-12 15:24:00,60.492,60.494,60.466,60.466,30510000.0
2009-01-12 15:25:00,60.478,60.502,60.442,60.463,25700000.0
2009-01-12 15:26:00,60.482,60.497,60.475,60.491,40110000.0
2009-01-12 15:27:00,60.518,60.518,60.466,60.484,60800000.0
2009-01-12 15:28:00,60.473,60.474,60.436,60.452,68540000.0
2009-01-12 15:29:00,60.431,60.444,60.426,60.432,94350000.0
2009-01-12 15:30:00,60.466,60.477,60.441,60.477,40510000.0
2009-01-12 15:31:00,60.484,60.484,60.464,60.465,58630000.0
2009-01-12 15:32:00,60.461,60.462,60.453,60.457,40430000.0
2009-01-12 15:33:00,60.462,60.462,60.439,60.45,54510000.0
2009-01-12 15:34:00,60.446,60.464,60.446,60.451,50690000.0
2009-01-12 15:35:00,60.459,60.472,60.446,60.45,51270000.0
2009-01-12 15:36:00,60.464,60.479,60.447,60.477,15830000.0
2009-01-12 15:37:00,60.45,60.482,60.439,60.442,26550000.0
2009-01-12 15:38:00,60.444,60.448,60.422,60.441,55770000.0
2009-01-12 15:39:00,60.422,60.446,60.422,60.429,32570000.0
2009-01-12 15:40:00,60.425,60.431,60.412,60.422,34320000.0
2009-01-12 15:41:00,60.417,60.437,60.402,60.416,55270000.0
2009-01-12 15:42:00,60.436,60.441,60.417,60.418,70130000.0
2009-01-12 15:43:00,60.418,60.43,60.405,60.409,140780000.0
2009-01-12 15:44:00,60.417,60.427,60.414,60.415,80270000.0
2009-01-12 15:45:00,60.423,60.435,60.404,60.404,98400000.0
2009-01-12 15:46:00,60.411,60.412,60.38,60.388,81360000.0
2009-01-12 15:47:00,60.395,60.409,60.385,60.409,49900000.0
2009-01-12 15:48:00,60.41,60.438,60.405,60.418,49300000.0
2009-01-12 15:49:00,60.425,60.444,60.423,60.424,32520000.0
2009-01-12 15:50:00,60.428,60.438,60.412,60.431,87750000.0
2009-01-12 15:51:00,60.442,60.447,60.429,60.429,108070000.0
2009-01-12 15:52:00,60.416,60.42,60.4,60.4,34000000.0
2009-01-12 15:53:00,60.407,60.455,60.398,60.446,67100000.0
2009-01-12 15:54:00,60.464,60.464,60.442,60.459,31210000.0
2009-01-12 15:55:00,60.46,60.46,60.432,60.455,11270000.0
2009-01-12 15:56:00,60.443,60.449,60.398,60.4,53740000.0
2009-01-12 15:57:00,60.388,60.41,60.385,60.393,33790000.0
2009-01-12 15:58:00,60.398,60.404,60.382,60.397,32510000.0
2009-01-12 15:59:00,60.387,60.402,60.375,60.375,104070000.0
2009-01-12 16:00:00,60.386,60.386,60.363,60.382,96710000.0
2009-01-12 16:01:00,60.355,60.356,60.336,60.336,77150000.0
2009-01-12 16:02:00,60.337,60.356,60.326,60.35,66170000.0
2009-01-12 16:03:00,60.371,60.372,60.347,60.364,119960000.0
2009-01-12 16:04:00,60.357,60.371,60.357,60.371,115800000.0
2009-01-12 16:05:00,60.384,60.387,60.374,60.385,38720000.0
2009-01-12 16:06:00,60.398,60.4,60.388,60.391,60210000.0
2009-01-12 16:07:00,60.393,60.401,60.389,60.391,75220000.0
2009-01-12 16:08:00,60.4,60.407,60.381,60.404,67700000.0
2009-01-12 16:09:00,60.419,60.42,60.401,60.42,62460000.0
2009-01-12 16:10:00,60.414,60.414,60.396,60.413,44270000.0
2009-01-12 16:11:00,60.413,60.424,60.411,60.413,85530000.0
2009-01-12 16:12:00,60.42,60.42,60.394,60.396,87000000.0
2009-01-12 16:13:00,60.409,60.409,60.384,60.407,71230000.0
2009-01-12 16:14:00,60.381,60.396,60.35,60.35,78300000.0
2009-01-12 16:15:00,60.365,60.367,60.347,60.357,65310000.0
2009-01-12 16:16:00,60.356,60.373,60.356,60.371,64540000.0
2009-01-12 16:17:00,60.387,60.408,60.378,60.392,93270000.0
2009-01-12 16:18:00,60.407,60.423,60.406,60.418,65090000.0
2009-01-12 16:19:00,60.418,60.422,60.401,60.416,70220000.0
2009-01-12 16:20:00,60.388,60.402,60.378,60.38,81100000.0
2009-01-12 16:21:00,60.392,60.392,60.377,60.377,47280000.0
2009-01-12 16:22:00,60.388,60.413,60.373,60.407,35730000.0
2009-01-12 16:23:00,60.388,60.405,60.384,60.386,61760000.0
2009-01-12 16:24:00,60.404,60.409,60.375,60.394,79650000.0
2009-01-12 16:25:00,60.394,60.407,60.329,60.329,117510000.0
2009-01-12 16:26:00,60.329,60.368,60.323,60.342,98500000.0
2009-01-12 16:27:00,60.386,60.394,60.363,60.383,83310000.0
2009-01-12 16:28:00,60.38,60.385,60.363,60.376,83630000.0
2009-01-12 16:29:00,60.374,60.389,60.366,60.383,128300000.0
2009-01-12 16:30:00,60.399,60.431,60.383,60.418,125050000.0
2009-01-12 16:31:00,60.427,60.431,60.341,60.375,71200000.0
2009-01-12 16:32:00,60.356,60.409,60.356,60.373,68570000.0
2009-01-12 16:33:00,60.389,60.389,60.355,60.373,54870000.0
2009-01-12 16:34:00,60.362,60.366,60.321,60.363,104980000.0
2009-01-12 16:35:00,60.359,60.378,60.352,60.357,99210000.0
2009-01-12 16:36:00,60.388,60.388,60.36,60.385,104940000.0
2009-01-12 16:37:00,60.389,60.411,60.385,60.406,58820000.0
2009-01-12 16:38:00,60.401,60.439,60.401,60.436,75740000.0
2009-01-12 16:39:00,60.445,60.448,60.4,60.407,83600000.0
2009-01-12 16:40:00,60.375,60.395,60.347,60.374,77190000.0
2009-01-12 16:41:00,60.377,60.377,60.356,60.361,81710000.0
2009-01-12 16:42:00,60.382,60.411,60.378,60.386,101750000.0
2009-01-12 16:43:00,60.365,60.382,60.356,60.364,96310000.0
2009-01-12 16:44:00,60.35,60.36,60.326,60.331,70620000.0
2009-01-12 16:45:00,60.318,60.318,60.195,60.249,91170000.0
2009-01-12 16:46:00,60.22,60.251,60.217,60.217,90880000.0
2009-01-12 16:47:00,60.223,60.26,60.22,60.254,78070000.0
2009-01-12 16:48:00,60.267,60.306,60.255,60.292,100690000.0
2009-01-12 16:49:00,60.292,60.326,60.292,60.326,49860000.0
2009-01-12 16:50:00,60.308,60.32,60.291,60.291,85020000.0
2009-01-12 16:51:00,60.306,60.306,60.228,60.24,88110000.0
2009-01-12 16:52:00,60.228,60.249,60.223,60.249,79330000.0
2009-01-12 16:53:00,60.233,60.253,60.221,60.233,72910000.0
2009-01-12 16:54:00,60.265,60.277,60.247,60.275,110400000.0
2009-01-12 16:55:00,60.275,60.302,60.258,60.292,89670000.0
2009-01-12 16:56:00,60.289,60.289,60.265,60.275,109120000.0
2009-01-12 16:57:00,60.298,60.308,60.276,60.298,141240000.0
2009-01-12 16:58:00,60.282,60.285,60.247,60.248,125540000.0
2009-01-12 16:59:00,60.256,60.294,60.254,60.291,105880000.0
2009-01-12 17:00:00,60.307,60.337,60.273,60.292,116350000.0
2009-01-12 17:01:00,60.276,60.302,60.276,60.302,105880000.0
2009-01-12 17:02:00,60.295,60.312,60.295,60.296,28290000.0
2009-01-12 17:03:00,60.321,60.325,60.284,60.317,71690000.0
2009-01-12 17:04:00,60.309,60.331,60.291,60.291,86850000.0
2009-01-12 17:05:00,60.265,60.285,60.246,60.266,112040000.0
2009-01-12 17:06:00,60.286,60.308,60.234,60.236,78280000.0
2009-01-12 17:07:00,60.213,60.213,60.18,60.2,75510000.0
2009-01-12 17:08:00,60.159,60.187,60.038,60.053,68950000.0
2009-01-12 17:09:00,60.055,60.098,60.044,60.098,88050000.0
2009-01-12 17:10:00,60.121,60.139,60.114,60.122,119920000.0
2009-01-12 17:11:00,60.126,60.137,60.105,60.126,90730000.0
2009-01-12 17:12:00,60.114,60.114,60.058,60.078,64730000.0
2009-01-12 17:13:00,60.076,60.095,60.076,60.085,93610000.0
2009-01-12 17:14:00,60.074,60.082,60.049,60.066,64240000.0
2009-01-12 17:15:00,60.093,60.093,60.06,60.063,58990000.0
2009-01-12 17:16:00,60.077,60.086,60.054,60.076,63760000.0
2009-01-12 17:17:00,60.083,60.115,60.076,60.112,91120000.0
2009-01-12 17:18:00,60.1,60.117,60.042,60.073,113880000.0
2009-01-12 17:19:00,60.09,60.103,60.07,60.103,97970000.0
2009-01-12 17:20:00,60.088,60.088,60.06,60.065,65850000.0
2009-01-12 17:21:00,60.079,60.087,60.057,60.065,94820000.0
2009-01-12 17:22:00,60.048,60.064,60.031,60.05,74080000.0
2009-01-12 17:23:00,60.045,60.05,60.027,60.05,87650000.0
2009-01-12 17:24:00,60.043,60.064,60.035,60.044,118810000.0
2009-01-12 17:25:00,60.023,60.033,59.995,60.01,51170000.0
2009-01-12 17:26:00,60.007,60.024,60.001,60.003,118390000.0
2009-01-12 17:27:00,60.032,60.033,59.995,60.016,79540000.0
2009-01-12 17:28:00,60.016,60.036,60.004,60.004,108640000.0
2009-01-12 17:29:00,60.018,60.084,60.018,60.078,93760000.0
2009-01-12 17:30:00,60.064,60.072,60.041,60.064,54540000.0
2009-01-12 17:31:00,60.034,60.043,60.022,60.033,56500000.0
2009-01-12 17:32:00,60.026,60.034,60.007,60.021,118220000.0
2009-01-12 17:33:00,60.032,60.036,60.005,60.005,120470000.0
2009-01-12 17:34:00,59.989,60.003,59.984,59.987,125790000.0
2009-01-12 17:35:00,59.983,59.983,59.959,59.973,103960000.0
2009-01-12 17:36:00,59.984,60.003,59.972,59.976,139490000.0
2009-01-12 17:37:00,59.983,60.001,59.974,60.001,109440000.0
2009-01-12 17:38:00,60.004,60.029,60.004,60.014,83380000.0
2009-01-12 17:39:00,60.037,60.037,60.016,60.016,90990000.0
2009-01-12 17:40:00,60.006,60.029,60.006,60.024,68260000.0
2009-01-12 17:41:00,60.053,60.068,60.041,60.052,101280000.0
2009-01-12 17:42:00,60.05,60.063,60.04,60.042,137190000.0
2009-01-12 17:43:00,60.051,60.086,60.051,60.08,160490000.0
2009-01-12 17:44:00,60.074,60.093,60.072,60.072,101870000.0
2009-01-12 17:45:00,60.075,60.087,60.047,60.056,59930000.0
2009-01-12 17:46:00,60.029,60.039,60.017,60.027,67030000.0
2009-01-12 17:47:00,60.029,60.034,60.024,60.025,94060000.0
2009-01-12 17:48:00,60.03,60.034,59.997,60.008,136550000.0
2009-01-12 17:49:00,60.018,60.04,60.018,60.035,104640000.0
2009-01-12 17:50:00,60.024,60.04,60.022,60.022,82410000.0
2009-01-12 17:51:00,60.023,60.024,60.011,60.015,94060000.0
2009-01-12 17:52:00,60.01,60.028,59.981,59.987,120380000.0
2009-01-12 17:53:00,60.001,60.001,59.972,59.972,132830000.0
2009-01-12 17:54:00,59.992,60.003,59.976,59.984,109670000.0
2009-01-12 17:55:00,59.975,59.992,59.945,59.96,80040000.0
2009-01-12 17:56:00,59.959,59.959,59.926,59.926,55690000.0
2009-01-12 17:57:00,59.944,59.944,59.933,59.943,54080000.0
2009-01-12 17:58:00,59.943,59.948,59.912,59.924,60450000.0
2009-01-12 17:59:00,59.917,59.944,59.917,59.944,89870000.0
2009-01-12 18:00:00,59.953,59.968,59.95,59.955,62780000.0
2009-01-12 18:01:00,59.957,59.958,59.94,59.94,96650000.0
2009-01-12 18:02:00,59.96,59.987,59.944,59.97,106940000.0
2009-01-12 18:03:00,59.981,59.982,59.961,59.982,99800000.0
2009-01-12 18:04:00,59.973,59.984,59.964,59.971,109390000.0
2009-01-12 18:05:00,59.943,59.951,59.931,59.934,91440000.0
2009-01-12 18:06:00,59.955,59.956,59.892,59.898,70950000.0
2009-01-12 18:07:00,59.881,59.895,59.881,59.895,40580000.0
2009-01-12 18:08:00,59.908,59.908,59.892,59.904,50590000.0
2009-01-12 18:09:00,59.9,59.902,59.883,59.893,82580000.0
2009-01-12 18:10:00,59.866,59.878,59.852,59.864,88960000.0
2009-01-12 18:11:00,59.84,59.845,59.803,59.807,89380000.0
2009-01-12 18:12:00,59.826,59.826,59.795,59.803,41780000.0
2009-01-12 18:13:00,59.817,59.83,59.798,59.83,67580000.0
2009-01-12 18:14:00,59.828,59.842,59.819,59.819,91090000.0
2009-01-12 18:15:00,59.822,59.828,59.78,59.78,68900000.0
2009-01-12 18:16:00,59.788,59.825,59.788,59.821,73030000.0
2009-01-12 18:17:00,59.829,59.829,59.812,59.819,58610000.0
2009-01-12 18:18:00,59.84,59.848,59.824,59.834,63100000.0
2009-01-12 18:19:00,59.815,59.835,59.798,59.81,106720000.0
2009-01-12 18:20:00,59.82,59.832,59.808,59.808,121820000.0
2009-01-12 18:21:00,59.818,59.818,59.794,59.804,79280000.0
2009-01-12 18:22:00,59.796,59.8,59.787,59.795,94880000.0
2009-01-12 18:23:00,59.806,59.838,59.796,59.821,84660000.0
2009-01-12 18:24:00,59.846,59.852,59.818,59.852,76530000.0
2009-01-12 18:25:00,59.838,59.848,59.828,59.848,130610000.0
2009-01-12 18:26:00,59.834,59.881,59.834,59.871,63190000.0
2009-01-12 18:27:00,59.89,59.903,59.873,59.873,85710000.0
2009-01-12 18:28:00,59.873,59.873,59.831,59.847,91160000.0
2009-01-12 18:29:00,59.843,59.843,59.827,59.827,93390000.0
2009-01-12 18:30:00,59.836,59.845,59.809,59.81,102840000.0
2009-01-12 18:31:00,59.818,59.838,59.818,59.827,113200000.0
2009-01-12 18:32:00,59.818,59.84,59.804,59.84,99010000.0
2009-01-12 18:33:00,59.848,59.848,59.829,59.845,72270000.0
2009-01-12 18:34:00,59.836,59.844,59.828,59.828,115410000.0
2009-01-12 18:35:00,59.829,59.829,59.805,59.805,82770000.0
2009-01-12 18:36:00,59.819,59.819,59.784,59.802,16430000.0
2009-01-12 18:37:00,59.78,59.787,59.77,59.777,34220000.0
2009-01-12 18:38:00,59.767,59.786,59.763,59.778,104240000.0
2009-01-12 18:39:00,59.776,59.786,59.768,59.782,108590000.0
2009-01-12 18:40:00,59.751,59.765,59.74,59.74,115850000.0
2009-01-12 18:41:00,59.737,59.739,59.706,59.729,127330000.0
2009-01-12 18:42:00,59.736,59.744,59.713,59.714,86900000.0
2009-01-12 18:43:00,59.708,59.73,59.707,59.73,80850000.0
2009-01-12 18:44:00,59.74,59.761,59.74,59.741,66060000.0
2009-01-12 18:45:00,59.77,59.782,59.748,59.77,17370000.0
2009-01-12 18:46:00,59.769,59.769,59.769,59.769,3010000.0
2009-01-12 18:47:00,59.769,59.785,59.763,59.779,7130000.0
2009-01-12 18:48:00,59.785,59.785,59.769,59.776,7890000.0
2009-01-12 18:49:00,59.775,59.788,59.775,59.785,16000000.0
2009-01-12 18:50:00,59.783,59.792,59.761,59.767,12250000.0
2009-01-12 18:51:00,59.761,59.761,59.745,59.75,12640000.0
2009-01-12 18:52:00,59.726,59.732,59.708,59.725,17360000.0
2009-01-12 18:53:00,59.71,59.71,59.688,59.706,15340000.0
2009-01-12 18:54:00,59.705,59.705,59.685,59.7,17930000.0
2009-01-12 18:55:00,59.71,59.71,59.693,59.696,13230000.0
2009-01-12 18:56:00,59.689,59.702,59.68,59.682,7920000.0
2009-01-12 18:57:00,59.705,59.706,59.697,59.698,13280000.0
2009-01-12 18:58:00,59.718,59.73,59.717,59.72,15530000.0
2009-01-12 18:59:00,59.716,59.716,59.701,59.711,9390000.0
2009-01-12 19:00:00,59.72,59.734,59.712,59.715,19760000.0
2009-01-12 19:01:00,59.713,59.731,59.713,59.731,8480000.0
2009-01-12 19:02:00,59.747,59.763,59.746,59.762,13750000.0
2009-01-12 19:03:00,59.763,59.763,59.742,59.756,11490000.0
2009-01-12 19:04:00,59.763,59.763,59.739,59.762,13550000.0
2009-01-12 19:05:00,59.75,59.755,59.744,59.746,23140000.0
2009-01-12 19:06:00,59.763,59.789,59.763,59.78,8820000.0
2009-01-12 19:07:00,59.806,59.811,59.802,59.802,11690000.0
2009-01-12 19:08:00,59.793,59.822,59.79,59.822,11130000.0
2009-01-12 19:09:00,59.83,59.845,59.806,59.818,9800000.0
2009-01-12 19:10:00,59.795,59.795,59.788,59.795,10740000.0
2009-01-12 19:11:00,59.808,59.812,59.803,59.812,14280000.0
2009-01-12 19:12:00,59.806,59.806,59.779,59.795,10590000.0
2009-01-12 19:13:00,59.798,59.817,59.794,59.806,19730000.0
2009-01-12 19:14:00,59.818,59.835,59.794,59.805,15680000.0
2009-01-12 19:15:00,59.795,59.799,59.789,59.799,8830000.0
2009-01-12 19:16:00,59.773,59.785,59.755,59.77,15400000.0
2009-01-12 19:17:00,59.76,59.77,59.748,59.759,16670000.0
2009-01-12 19:18:00,59.766,59.769,59.746,59.769,12580000.0
2009-01-12 19:19:00,59.761,59.784,59.761,59.765,19490000.0
2009-01-12 19:20:00,59.787,59.792,59.775,59.792,12020000.0
2009-01-12 19:21:00,59.802,59.805,59.79,59.795,9580000.0
2009-01-12 19:22:00,59.8,59.801,59.781,59.789,10180000.0
2009-01-12 19:23:00,59.799,59.805,59.788,59.8,15070000.0
2009-01-12 19:24:00,59.834,59.834,59.814,59.82,10750000.0
2009-01-12 19:25:00,59.811,59.82,59.8,59.816,15390000.0
2009-01-12 19:26:00,59.806,59.815,59.773,59.811,9440000.0
2009-01-12 19:27:00,59.804,59.805,59.774,59.793,12200000.0
2009-01-12 19:28:00,59.777,59.777,59.765,59.773,14500000.0
2009-01-12 19:29:00,59.755,59.769,59.752,59.763,12890000.0
2009-01-12 19:30:00,59.79,59.795,59.775,59.777,6570000.0
2009-01-12 19:31:00,59.793,59.816,59.788,59.808,12060000.0
2009-01-12 19:32:00,59.803,59.804,59.8,59.801,8530000.0
2009-01-12 19:33:00,59.802,59.812,59.802,59.812,2820000.0
2009-01-12 19:34:00,59.824,59.838,59.824,59.836,12580000.0
2009-01-12 19:35:00,59.827,59.85,59.827,59.831,6990000.0
2009-01-12 19:36:00,59.835,59.841,59.821,59.827,14500000.0
2009-01-12 19:37:00,59.827,59.829,59.81,59.825,14690000.0
2009-01-12 19:38:00,59.829,59.842,59.828,59.832,15260000.0
2009-01-12 19:39:00,59.846,59.855,59.822,59.833,7710000.0
2009-01-12 19:40:00,59.83,59.832,59.813,59.82,21030000.0
2009-01-12 19:41:00,59.812,59.837,59.811,59.815,12960000.0
2009-01-12 19:42:00,59.831,59.831,59.817,59.817,4360000.0
2009-01-12 19:44:00,59.806,59.807,59.8,59.806,69060000.0
2009-01-12 19:45:00,59.815,59.815,59.795,59.795,66870000.0
2009-01-12 19:47:00,59.802,59.802,59.784,59.784,70110000.0
2009-01-12 19:48:00,59.791,59.795,59.75,59.75,62040000.0
2009-01-12 19:49:00,59.76,59.762,59.741,59.741,56480000.0
2009-01-12 19:50:00,59.77,59.785,59.75,59.771,85170000.0
2009-01-12 19:51:00,59.798,59.798,59.757,59.772,94900000.0
2009-01-12 19:52:00,59.786,59.81,59.785,59.81,83040000.0
2009-01-12 19:53:00,59.793,59.826,59.793,59.819,54000000.0
2009-01-12 19:54:00,59.852,59.867,59.82,59.85,54450000.0
2009-01-12 19:55:00,59.843,59.863,59.816,59.828,67720000.0
2009-01-12 19:56:00,59.822,59.83,59.799,59.811,57530000.0
2009-01-12 19:57:00,59.828,59.828,59.794,59.807,65750000.0
2009-01-12 19:58:00,59.815,59.859,59.815,59.852,78290000.0
2009-01-12 19:59:00,59.828,59.836,59.823,59.827,59950000.0
2009-01-12 20:00:00,59.841,59.843,59.815,59.825,85980000.0
2009-01-12 20:01:00,59.822,59.854,59.822,59.836,49000000.0
2009-01-12 20:02:00,59.854,59.877,59.85,59.877,49680000.0
2009-01-12 20:03:00,59.891,59.891,59.866,59.883,77540000.0
2009-01-12 20:04:00,59.873,59.873,59.821,59.837,69680000.0
2009-01-12 20:05:00,59.819,59.833,59.812,59.833,79320000.0
2009-01-12 20:06:00,59.842,59.843,59.827,59.843,95530000.0
2009-01-12 20:07:00,59.832,59.85,59.823,59.823,112490000.0
2009-01-12 20:08:00,59.833,59.844,59.833,59.844,81410000.0
2009-01-12 20:09:00,59.851,59.863,59.836,59.849,78080000.0
2009-01-12 20:10:00,59.847,59.848,59.832,59.843,19730000.0
2009-01-12 20:11:00,59.855,59.873,59.855,59.865,70450000.0
2009-01-12 20:12:00,59.901,59.901,59.886,59.899,69590000.0
2009-01-12 20:13:00,59.89,59.915,59.887,59.893,73110000.0
2009-01-12 20:14:00,59.871,59.903,59.864,59.903,80770000.0
2009-01-12 20:15:00,59.908,59.928,59.891,59.924,87200000.0
2009-01-12 20:16:00,59.924,59.925,59.913,59.922,63430000.0
2009-01-12 20:17:00,59.909,59.927,59.909,59.915,130320000.0
2009-01-12 20:18:00,59.942,59.942,59.921,59.94,145410000.0
2009-01-12 20:19:00,59.954,59.959,59.932,59.945,114590000.0
2009-01-12 20:20:00,59.941,59.941,59.914,59.914,132040000.0
2009-01-12 20:21:00,59.93,59.93,59.901,59.901,84670000.0
2009-01-12 20:22:00,59.898,59.899,59.861,59.873,75830000.0
2009-01-12 20:23:00,59.873,59.88,59.863,59.867,76340000.0
2009-01-12 20:24:00,59.874,59.875,59.84,59.841,109650000.0
2009-01-12 20:25:00,59.853,59.853,59.842,59.847,51140000.0
2009-01-12 20:26:00,59.832,59.843,59.824,59.843,40840000.0
2009-01-12 20:27:00,59.836,59.847,59.832,59.832,18240000.0
2009-01-12 20:28:00,59.835,59.835,59.821,59.821,35130000.0
2009-01-12 20:29:00,59.829,59.834,59.819,59.829,38890000.0
2009-01-12 20:30:00,59.838,59.838,59.813,59.819,37380000.0
2009-01-12 20:31:00,59.827,59.828,59.826,59.828,41790000.0
2009-01-12 20:32:00,59.831,59.842,59.822,59.842,77090000.0
2009-01-12 20:33:00,59.863,59.863,59.847,59.85,101630000.0
2009-01-12 20:36:00,59.854,59.854,59.841,59.842,76660000.0
2009-01-12 20:37:00,59.848,59.854,59.842,59.842,69700000.0
2009-01-12 20:38:00,59.834,59.855,59.833,59.855,65750000.0
2009-01-12 20:39:00,59.857,59.857,59.827,59.83,77720000.0
2009-01-12 20:40:00,59.838,59.841,59.837,59.839,99210000.0
2009-01-12 20:42:00,59.843,59.844,59.814,59.823,69090000.0
2009-01-12 20:43:00,59.83,59.836,59.829,59.836,64260000.0
2009-01-12 20:44:00,59.822,59.833,59.814,59.821,63040000.0
2009-01-12 20:45:00,59.843,59.843,59.83,59.841,84960000.0
2009-01-12 20:46:00,59.837,59.845,59.832,59.839,95420000.0
2009-01-12 20:47:00,59.854,59.854,59.835,59.847,88900000.0
2009-01-12 20:48:00,59.856,59.863,59.845,59.861,55310000.0
2009-01-12 20:49:00,59.856,59.865,59.856,59.861,52810000.0
2009-01-12 20:50:00,59.877,59.906,59.867,59.899,66950000.0
2009-01-12 20:51:00,59.923,59.924,59.89,59.915,67400000.0
2009-01-12 20:52:00,59.884,59.89,59.854,59.87,70810000.0
2009-01-12 20:53:00,59.858,59.867,59.858,59.859,78310000.0
2009-01-12 20:54:00,59.879,59.899,59.866,59.889,63250000.0
2009-01-12 20:55:00,59.875,59.88,59.867,59.88,91060000.0
2009-01-12 20:56:00,59.904,59.93,59.897,59.906,50570000.0
2009-01-12 20:57:00,59.942,59.942,59.906,59.914,50400000.0
2009-01-12 20:58:00,59.913,59.926,59.894,59.898,78880000.0
2009-01-12 20:59:00,59.902,59.912,59.895,59.91,77880000.0
2009-01-12 21:00:00,59.908,59.908,59.848,59.858,77730000.0
2009-01-12 21:01:00,59.853,59.853,59.841,59.853,101710000.0
2009-01-12 21:02:00,59.852,59.853,59.84,59.842,116250000.0
2009-01-12 21:03:00,59.862,59.864,59.836,59.842,84050000.0
2009-01-12 21:04:00,59.82,59.837,59.815,59.82,75780000.0
2009-01-12 21:05:00,59.822,59.83,59.813,59.816,23920000.0
2009-01-12 21:06:00,59.841,59.843,59.824,59.825,76010000.0
2009-01-12 21:07:00,59.837,59.844,59.823,59.837,61660000.0
2009-01-12 21:08:00,59.828,59.833,59.803,59.819,77600000.0
2009-01-12 21:09:00,59.812,59.824,59.8,59.815,75710000.0
2009-01-12 21:10:00,59.81,59.83,59.795,59.811,87520000.0
2009-01-12 21:11:00,59.814,59.814,59.801,59.805,62210000.0
2009-01-12 21:12:00,59.814,59.823,59.807,59.809,129090000.0
2009-01-12 21:13:00,59.806,59.814,59.801,59.807,140530000.0
2009-01-12 21:14:00,59.807,59.811,59.785,59.786,105840000.0
2009-01-12 21:15:00,59.801,59.803,59.783,59.788,121070000.0
2009-01-12 21:16:00,59.795,59.819,59.787,59.788,90710000.0
2009-01-12 21:17:00,59.798,59.809,59.79,59.809,65880000.0
2009-01-12 21:18:00,59.819,59.823,59.805,59.808,80890000.0
2009-01-12 21:19:00,59.821,59.821,59.794,59.794,101470000.0
2009-01-12 21:20:00,59.796,59.804,59.791,59.793,52170000.0
2009-01-12 21:21:00,59.795,59.797,59.777,59.787,38360000.0
2009-01-12 21:22:00,59.802,59.802,59.773,59.791,20470000.0
2009-01-12 21:23:00,59.777,59.792,59.774,59.778,36730000.0
2009-01-12 21:24:00,59.798,59.803,59.787,59.799,32610000.0
2009-01-12 21:25:00,59.813,59.817,59.784,59.792,34620000.0
2009-01-12 21:26:00,59.787,59.796,59.773,59.796,42110000.0
2009-01-12 21:27:00,59.796,59.8,59.786,59.8,75960000.0
2009-01-12 21:28:00,59.781,59.792,59.773,59.79,101540000.0
2009-01-12 21:29:00,59.789,59.792,59.773,59.783,108710000.0
2009-01-12 21:30:00,59.799,59.802,59.781,59.791,92460000.0
2009-01-12 21:31:00,59.794,59.794,59.781,59.781,71550000.0
2009-01-12 21:32:00,59.775,59.781,59.764,59.767,135130000.0
2009-01-12 21:33:00,59.791,59.792,59.767,59.767,67260000.0
2009-01-12 21:34:00,59.753,59.764,59.753,59.755,52280000.0
2009-01-12 21:35:00,59.746,59.764,59.746,59.749,41240000.0
2009-01-12 21:36:00,59.791,59.791,59.776,59.776,19960000.0
2009-01-12 21:37:00,59.778,59.783,59.77,59.777,43240000.0
2009-01-12 21:38:00,59.78,59.783,59.773,59.776,34590000.0
2009-01-12 21:39:00,59.796,59.796,59.763,59.765,101110000.0
2009-01-12 21:40:00,59.753,59.761,59.745,59.755,93090000.0
2009-01-12 21:41:00,59.752,59.779,59.752,59.756,41620000.0
2009-01-12 21:42:00,59.774,59.774,59.753,59.76,31430000.0
2009-01-12 21:43:00,59.749,59.76,59.736,59.748,55860000.0
2009-01-12 21:44:00,59.748,59.763,59.743,59.747,76140000.0
2009-01-12 21:45:00,59.763,59.764,59.744,59.749,77520000.0
2009-01-12 21:46:00,59.743,59.755,59.732,59.746,144960000.0
2009-01-12 21:47:00,59.726,59.726,59.684,59.684,103690000.0
2009-01-12 21:48:00,59.689,59.693,59.673,59.688,49820000.0
2009-01-12 21:49:00,59.696,59.709,59.695,59.703,37520000.0
2009-01-12 21:50:00,59.711,59.72,59.697,59.707,46100000.0
2009-01-12 21:51:00,59.719,59.719,59.687,59.706,57840000.0
2009-01-12 21:52:00,59.688,59.693,59.669,59.681,53720000.0
2009-01-12 21:53:00,59.693,59.71,59.684,59.709,52490000.0
2009-01-12 21:54:00,59.719,59.719,59.682,59.694,69400000.0
2009-01-12 21:55:00,59.704,59.735,59.69,59.722,75850000.0
2009-01-12 21:56:00,59.729,59.759,59.725,59.75,41800000.0
2009-01-12 21:57:00,59.763,59.766,59.738,59.753,57370000.0
2009-01-12 21:58:00,59.756,59.756,59.749,59.755,36860000.0
2009-01-12 21:59:00,59.749,59.761,59.743,59.751,103700000.0
2009-01-12 22:00:00,59.758,59.758,59.736,59.747,65740000.0
2009-01-12 22:01:00,59.739,59.751,59.73,59.751,54970000.0
2009-01-12 22:02:00,59.765,59.818,59.758,59.793,46590000.0
2009-01-12 22:03:00,59.812,59.821,59.763,59.801,127070000.0
2009-01-12 22:04:00,59.803,59.814,59.8,59.809,109400000.0
2009-01-12 22:05:00,59.811,59.811,59.786,59.786,40090000.0
2009-01-12 22:06:00,59.818,59.818,59.756,59.756,79090000.0
2009-01-12 22:07:00,59.762,59.764,59.745,59.751,24830000.0
2009-01-12 22:08:00,59.737,59.737,59.696,59.722,44180000.0
2009-01-12 22:09:00,59.734,59.735,59.712,59.732,75890000.0
2009-01-12 22:10:00,59.713,59.726,59.713,59.72,103430000.0
2009-01-12 22:11:00,59.724,59.724,59.707,59.716,60910000.0
2009-01-12 22:12:00,59.718,59.718,59.684,59.699,90660000.0
2009-01-12 22:13:00,59.68,59.695,59.68,59.695,95000000.0
2009-01-12 22:14:00,59.685,59.688,59.68,59.684,129050000.0
2009-01-12 22:15:00,59.709,59.709,59.686,59.696,64950000.0
2009-01-12 22:17:00,59.702,59.709,59.701,59.706,73490000.0
2009-01-12 22:18:00,59.717,59.717,59.713,59.713,71500000.0
2009-01-12 22:19:00,59.706,59.706,59.691,59.698,58930000.0
2009-01-12 22:20:00,59.692,59.706,59.692,59.7,84190000.0
2009-01-12 22:21:00,59.722,59.734,59.715,59.728,103830000.0
2009-01-12 22:22:00,59.744,59.747,59.732,59.74,85670000.0
2009-01-12 22:23:00,59.746,59.755,59.733,59.741,52680000.0
2009-01-12 22:24:00,59.755,59.764,59.74,59.751,60000000.0
2009-01-12 22:25:00,59.737,59.749,59.736,59.745,69090000.0
2009-01-12 22:26:00,59.727,59.742,59.725,59.738,61490000.0
2009-01-12 22:27:00,59.75,59.759,59.742,59.759,69730000.0
2009-01-12 22:28:00,59.761,59.789,59.748,59.773,77240000.0
2009-01-12 22:29:00,59.745,59.761,59.743,59.759,66710000.0
2009-01-12 22:30:00,59.772,59.772,59.756,59.764,92520000.0
2009-01-12 22:31:00,59.745,59.76,59.745,59.759,47750000.0
2009-01-12 22:32:00,59.758,59.764,59.753,59.757,47480000.0
2009-01-12 22:33:00,59.783,59.785,59.763,59.773,77380000.0
2009-01-12 22:34:00,59.754,59.763,59.717,59.717,78720000.0
2009-01-12 22:35:00,59.722,59.73,59.706,59.73,79870000.0
2009-01-12 22:36:00,59.738,59.738,59.704,59.719,91920000.0
2009-01-12 22:37:00,59.704,59.721,59.703,59.709,119040000.0
2009-01-12 22:38:00,59.713,59.713,59.684,59.689,82780000.0
2009-01-12 22:39:00,59.705,59.708,59.681,59.702,81270000.0
2009-01-12 22:40:00,59.691,59.696,59.691,59.695,23560000.0
2009-01-12 22:41:00,59.69,59.695,59.683,59.694,71730000.0
2009-01-12 22:42:00,59.716,59.727,59.706,59.708,65470000.0
2009-01-12 22:43:00,59.716,59.716,59.704,59.71,77770000.0
2009-01-12 22:44:00,59.723,59.734,59.723,59.733,78870000.0
2009-01-12 22:45:00,59.75,59.75,59.736,59.745,91680000.0
2009-01-12 22:46:00,59.728,59.74,59.726,59.728,65680000.0
2009-01-12 22:47:00,59.736,59.754,59.731,59.742,112360000.0
2009-01-12 22:48:00,59.772,59.774,59.75,59.75,139750000.0
2009-01-12 22:49:00,59.762,59.783,59.761,59.783,110900000.0
2009-01-12 22:50:00,59.791,59.796,59.782,59.794,135250000.0
2009-01-12 22:51:00,59.807,59.807,59.765,59.765,92030000.0
2009-01-12 22:52:00,59.774,59.783,59.773,59.782,68580000.0
2009-01-12 22:53:00,59.771,59.779,59.759,59.769,69840000.0
2009-01-12 22:54:00,59.78,59.784,59.764,59.765,100050000.0
2009-01-12 22:55:00,59.747,59.762,59.747,59.748,54360000.0
2009-01-12 22:56:00,59.758,59.762,59.754,59.759,39390000.0
2009-01-12 22:57:00,59.769,59.776,59.754,59.775,24840000.0
2009-01-12 22:58:00,59.764,59.77,59.754,59.765,38390000.0
2009-01-12 22:59:00,59.76,59.765,59.755,59.76,42730000.0
2009-01-12 23:00:00,59.773,59.773,59.749,59.75,38170000.0
2009-01-12 23:01:00,59.755,59.756,59.749,59.752,44150000.0
2009-01-12 23:02:00,59.757,59.763,59.752,59.754,66660000.0
2009-01-12 23:03:00,59.767,59.778,59.754,59.775,109560000.0
2009-01-12 23:04:00,59.764,59.781,59.764,59.77,101260000.0
2009-01-12 23:05:00,59.791,59.796,59.789,59.791,91400000.0
2009-01-12 23:06:00,59.809,59.809,59.764,59.772,75380000.0
2009-01-12 23:07:00,59.763,59.776,59.763,59.77,149760000.0
2009-01-12 23:08:00,59.775,59.776,59.77,59.774,69800000.0
2009-01-12 23:09:00,59.8,59.8,59.773,59.774,61850000.0
2009-01-12 23:10:00,59.781,59.783,59.771,59.782,43520000.0
2009-01-12 23:11:00,59.77,59.785,59.769,59.778,26130000.0
2009-01-12 23:12:00,59.802,59.803,59.793,59.796,45210000.0
2009-01-12 23:13:00,59.794,59.795,59.787,59.787,36290000.0
2009-01-12 23:14:00,59.778,59.786,59.777,59.783,116290000.0
2009-01-12 23:15:00,59.796,59.796,59.789,59.791,97120000.0
2009-01-12 23:16:00,59.788,59.789,59.787,59.789,45770000.0
2009-01-12 23:17:00,59.803,59.823,59.803,59.817,31870000.0
2009-01-12 23:18:00,59.822,59.823,59.805,59.805,49130000.0
2009-01-12 23:20:00,59.846,59.846,59.84,59.841,67980000.0
2009-01-12 23:21:00,59.802,59.803,59.793,59.793,62020000.0
2009-01-12 23:22:00,59.799,59.8,59.797,59.797,55290000.0
2009-01-12 23:23:00,59.806,59.813,59.802,59.809,75040000.0
2009-01-12 23:24:00,59.803,59.805,59.793,59.793,90260000.0
2009-01-12 23:25:00,59.796,59.796,59.789,59.791,84420000.0
2009-01-12 23:26:00,59.803,59.815,59.803,59.806,46780000.0
2009-01-12 23:27:00,59.823,59.823,59.806,59.81,54230000.0
2009-01-12 23:28:00,59.801,59.807,59.801,59.804,72340000.0
2009-01-12 23:29:00,59.811,59.811,59.795,59.795,55410000.0
2009-01-12 23:30:00,59.814,59.814,59.79,59.801,63570000.0
2009-01-12 23:31:00,59.804,59.807,59.8,59.801,74560000.0
2009-01-12 23:32:00,59.828,59.828,59.818,59.818,61540000.0
2009-01-12 23:33:00,59.805,59.806,59.798,59.8,83560000.0
2009-01-12 23:35:00,59.814,59.819,59.81,59.81,64320000.0
2009-01-12 23:36:00,59.84,59.84,59.819,59.819,67220000.0
2009-01-12 23:38:00,59.845,59.845,59.84,59.841,67560000.0
2009-01-12 23:39:00,59.815,59.819,59.811,59.812,63700000.0
2009-01-12 23:41:00,59.819,59.819,59.816,59.818,65530000.0
2009-01-12 23:42:00,59.849,59.849,59.826,59.833,67930000.0
2009-01-12 23:44:00,59.822,59.825,59.813,59.814,71650000.0
2009-01-12 23:45:00,59.833,59.837,59.826,59.833,64620000.0
2009-01-12 23:46:00,59.846,59.847,59.839,59.839,64280000.0
2009-01-12 23:47:00,59.844,59.844,59.834,59.841,78420000.0
2009-01-12 23:48:00,59.863,59.867,59.843,59.845,97430000.0
2009-01-12 23:49:00,59.841,59.846,59.835,59.835,86590000.0
2009-01-12 23:50:00,59.839,59.84,59.837,59.837,49470000.0
2009-01-12 23:51:00,59.854,59.854,59.841,59.847,50720000.0
2009-01-12 23:52:00,59.856,59.864,59.852,59.864,71550000.0
2009-01-12 23:53:00,59.851,59.864,59.845,59.859,57770000.0
2009-01-12 23:54:00,59.844,59.846,59.84,59.841,67620000.0
2009-01-12 23:55:00,59.843,59.846,59.84,59.842,75490000.0
2009-01-12 23:56:00,59.873,59.877,59.869,59.869,69460000.0
2009-01-12 23:58:00,59.849,59.849,59.846,59.848,67000000.0
2009-01-12 23:59:00,59.839,59.847,59.838,59.847,64910000.0
2009-01-13 00:00:00,59.856,59.856,59.82,59.841,58650000.0
2009-01-13 00:01:00,59.842,59.842,59.823,59.823,80170000.0
2009-01-13 00:02:00,59.831,59.838,59.83,59.831,98250000.0
2009-01-13 00:03:00,59.836,59.844,59.826,59.836,85820000.0
2009-01-13 00:04:00,59.829,59.83,59.827,59.827,43580000.0
2009-01-13 00:05:00,59.838,59.846,59.838,59.841,51590000.0
2009-01-13 00:06:00,59.872,59.872,59.846,59.846,66970000.0
2009-01-13 00:08:00,59.87,59.88,59.852,59.88,67410000.0
2009-01-13 00:09:00,59.908,59.908,59.88,59.9,67190000.0
2009-01-13 00:10:00,59.914,59.914,59.887,59.887,59450000.0
2009-01-13 00:11:00,59.876,59.925,59.876,59.925,78540000.0
2009-01-13 00:12:00,59.924,59.936,59.921,59.93,98010000.0
2009-01-13 00:13:00,59.945,59.945,59.933,59.938,89560000.0
2009-01-13 00:15:00,59.965,59.966,59.938,59.938,68750000.0
2009-01-13 00:17:00,59.928,59.957,59.928,59.957,73790000.0
2009-01-13 00:18:00,59.955,59.958,59.949,59.949,65130000.0
2009-01-13 00:19:00,59.939,59.945,59.926,59.941,66280000.0
2009-01-13 00:20:00,59.928,59.928,59.897,59.9,79880000.0
2009-01-13 00:21:00,59.908,59.908,59.884,59.884,99480000.0
2009-01-13 00:22:00,59.889,59.896,59.888,59.896,88220000.0
2009-01-13 00:23:00,59.914,59.921,59.904,59.92,47300000.0
2009-01-13 00:24:00,59.908,59.909,59.894,59.902,58810000.0
2009-01-13 00:25:00,59.889,59.89,59.887,59.888,73280000.0
2009-01-13 00:27:00,59.916,59.917,59.908,59.911,72520000.0
2009-01-13 00:28:00,59.894,59.894,59.885,59.886,65140000.0
2009-01-13 00:29:00,59.889,59.89,59.887,59.888,62230000.0
2009-01-13 00:30:00,59.895,59.896,59.889,59.889,86160000.0
2009-01-13 00:33:00,59.922,59.924,59.895,59.895,66060000.0
2009-01-13 00:34:00,59.896,59.897,59.89,59.89,62080000.0
2009-01-13 00:36:00,59.927,59.927,59.918,59.92,72490000.0
2009-01-13 00:37:00,59.895,59.898,59.889,59.896,65000000.0
2009-01-13 00:38:00,59.897,59.929,59.897,59.92,62560000.0
2009-01-13 00:39:00,59.907,59.914,59.904,59.91,84020000.0
2009-01-13 00:40:00,59.902,59.916,59.902,59.914,98290000.0
2009-01-13 00:41:00,59.907,59.91,59.907,59.909,86140000.0
2009-01-13 00:42:00,59.935,59.938,59.928,59.928,47580000.0
2009-01-13 00:43:00,59.918,59.923,59.911,59.922,55070000.0
2009-01-13 00:44:00,59.919,59.92,59.917,59.918,70530000.0
2009-01-13 00:45:00,59.942,59.942,59.925,59.928,57170000.0
2009-01-13 00:46:00,59.923,59.925,59.92,59.925,68120000.0
2009-01-13 00:48:00,59.949,59.949,59.939,59.94,73870000.0
2009-01-13 00:51:00,59.95,59.95,59.934,59.938,76520000.0
2009-01-13 00:52:00,59.945,59.947,59.94,59.945,63160000.0
2009-01-13 00:53:00,59.976,59.976,59.968,59.968,62030000.0
2009-01-13 00:54:00,59.957,59.957,59.952,59.952,83780000.0
2009-01-13 00:55:00,59.94,59.948,59.94,59.946,98000000.0
2009-01-13 00:56:00,59.946,59.982,59.946,59.972,84460000.0
2009-01-13 00:57:00,59.961,59.963,59.951,59.96,45810000.0
2009-01-13 00:58:00,59.965,59.967,59.96,59.96,54080000.0
2009-01-13 01:00:00,59.997,59.997,59.989,59.99,75050000.0
2009-01-13 01:02:00,59.969,59.988,59.967,59.983,73580000.0
2009-01-13 01:03:00,59.955,59.959,59.944,59.95,64510000.0
2009-01-13 01:04:00,59.94,59.94,59.937,59.938,62310000.0
2009-01-13 01:05:00,59.948,59.954,59.939,59.945,83500000.0
2009-01-13 01:06:00,59.965,59.968,59.96,59.962,104080000.0
2009-01-13 01:09:00,59.966,59.966,59.943,59.951,65000000.0
2009-01-13 01:10:00,59.954,59.959,59.952,59.954,66210000.0
2009-01-13 01:11:00,59.945,59.954,59.945,59.947,58990000.0
2009-01-13 01:12:00,59.928,59.929,59.926,59.929,80080000.0
2009-01-13 01:13:00,59.92,59.925,59.912,59.918,89990000.0
2009-01-13 01:14:00,59.909,59.915,59.909,59.915,82440000.0
2009-01-13 01:15:00,59.936,59.937,59.928,59.928,41120000.0
2009-01-13 01:16:00,59.912,59.924,59.912,59.918,50180000.0
2009-01-13 01:17:00,59.934,59.939,59.931,59.937,67310000.0
2009-01-13 01:18:00,59.959,59.959,59.936,59.937,60470000.0
2009-01-13 01:19:00,59.919,59.919,59.917,59.918,65780000.0
2009-01-13 01:20:00,59.928,59.942,59.927,59.937,76860000.0
2009-01-13 01:21:00,59.916,59.916,59.91,59.915,62600000.0
2009-01-13 01:22:00,59.904,59.915,59.9,59.906,84730000.0
2009-01-13 01:24:00,59.929,59.929,59.919,59.92,72090000.0
2009-01-13 01:26:00,59.9,59.913,59.9,59.908,64270000.0
2009-01-13 01:27:00,59.905,59.907,59.9,59.903,63980000.0
2009-01-13 01:28:00,59.889,59.904,59.889,59.898,59400000.0
2009-01-13 01:29:00,59.905,59.915,59.902,59.915,76070000.0
2009-01-13 01:30:00,59.939,59.94,59.916,59.933,90020000.0
2009-01-13 01:31:00,59.918,59.926,59.918,59.926,77630000.0
2009-01-13 01:32:00,59.942,59.948,59.942,59.945,46660000.0
2009-01-13 01:33:00,59.972,59.972,59.954,59.965,51890000.0
2009-01-13 01:34:00,59.98,60.003,59.973,60.001,68410000.0
2009-01-13 01:35:00,60.021,60.035,60.016,60.016,59420000.0
2009-01-13 01:36:00,60.031,60.031,60.002,60.011,60220000.0
2009-01-13 01:37:00,60.013,60.015,60.002,60.002,73300000.0
2009-01-13 01:38:00,60.008,60.022,60.003,60.019,60220000.0
2009-01-13 01:39:00,60.008,60.014,59.985,59.991,83000000.0
2009-01-13 01:40:00,59.982,59.995,59.981,59.995,42470000.0
2009-01-13 01:41:00,60.017,60.046,60.017,60.043,48010000.0
2009-01-13 01:42:00,60.023,60.023,60.012,60.022,76650000.0
2009-01-13 01:43:00,60.023,60.034,60.021,60.03,67640000.0
2009-01-13 01:44:00,60.032,60.043,60.03,60.038,67480000.0
2009-01-13 01:45:00,60.065,60.065,60.04,60.043,86130000.0
2009-01-13 01:46:00,60.044,60.046,60.032,60.046,105700000.0
2009-01-13 01:47:00,60.028,60.04,60.008,60.022,75810000.0
2009-01-13 01:49:00,60.02,60.02,60.01,60.01,65950000.0
2009-01-13 01:50:00,59.998,60.018,59.998,60.003,67770000.0
2009-01-13 01:51:00,59.981,59.982,59.965,59.976,57470000.0
2009-01-13 01:52:00,59.972,59.976,59.968,59.976,75950000.0
2009-01-13 01:53:00,59.986,59.987,59.978,59.985,95280000.0
2009-01-13 01:54:00,60.001,60.001,59.974,59.99,88310000.0
2009-01-13 01:55:00,60.007,60.037,60.007,60.03,46390000.0
2009-01-13 01:56:00,60.036,60.048,60.028,60.047,55190000.0
2009-01-13 01:57:00,60.026,60.027,60.011,60.011,71180000.0
2009-01-13 01:58:00,59.998,60.011,59.995,60.007,59310000.0
2009-01-13 02:01:00,59.98,59.987,59.98,59.986,60360000.0
2009-01-13 02:02:00,59.977,59.984,59.972,59.972,49640000.0
2009-01-13 02:03:00,59.983,59.983,59.941,59.941,81950000.0
2009-01-13 02:04:00,59.931,59.932,59.905,59.905,9780000.0
2009-01-13 02:05:00,59.889,59.902,59.884,59.892,83090000.0
2009-01-13 02:06:00,59.902,59.902,59.873,59.879,9250000.0
2009-01-13 02:07:00,59.871,59.886,59.871,59.886,8300000.0
2009-01-13 02:08:00,59.878,59.885,59.873,59.879,67660000.0
2009-01-13 02:09:00,59.902,59.902,59.87,59.872,80560000.0
2009-01-13 02:10:00,59.865,59.875,59.865,59.868,61460000.0
2009-01-13 02:11:00,59.861,59.893,59.861,59.893,79550000.0
2009-01-13 02:12:00,59.883,59.883,59.833,59.833,70050000.0
2009-01-13 02:13:00,59.818,59.831,59.814,59.828,38950000.0
2009-01-13 02:14:00,59.809,59.809,59.768,59.771,52330000.0
2009-01-13 02:15:00,59.836,59.836,59.769,59.793,71570000.0
2009-01-13 02:16:00,59.804,59.819,59.795,59.807,106750000.0
2009-01-13 02:17:00,59.797,59.816,59.797,59.808,87930000.0
2009-01-13 02:18:00,59.822,59.822,59.791,59.791,82600000.0
2009-01-13 02:19:00,59.796,59.796,59.78,59.78,75810000.0
2009-01-13 02:20:00,59.776,59.828,59.776,59.825,71170000.0
2009-01-13 02:21:00,59.8,59.815,59.8,59.809,49720000.0
2009-01-13 02:22:00,59.816,59.816,59.811,59.815,47140000.0
2009-01-13 02:23:00,59.813,59.832,59.813,59.828,63220000.0
2009-01-13 02:24:00,59.854,59.854,59.823,59.823,84660000.0
2009-01-13 02:25:00,59.827,59.827,59.812,59.819,63970000.0
2009-01-13 02:26:00,59.832,59.844,59.827,59.844,65620000.0
2009-01-13 02:27:00,59.833,59.833,59.814,59.814,62390000.0
2009-01-13 02:28:00,59.817,59.824,59.812,59.824,58330000.0
2009-01-13 02:29:00,59.839,59.864,59.826,59.864,73770000.0
2009-01-13 02:30:00,59.86,59.874,59.86,59.867,41260000.0
2009-01-13 02:31:00,59.876,59.877,59.864,59.877,70170000.0
2009-01-13 02:32:00,59.909,59.923,59.904,59.923,101020000.0
2009-01-13 02:33:00,59.926,59.926,59.891,59.891,68780000.0
2009-01-13 02:34:00,59.898,59.905,59.892,59.899,63620000.0
2009-01-13 02:35:00,59.906,59.906,59.89,59.898,50630000.0
2009-01-13 02:36:00,59.92,59.92,59.875,59.875,81760000.0
2009-01-13 02:37:00,59.877,59.877,59.871,59.876,12390000.0
2009-01-13 02:38:00,59.889,59.895,59.883,59.895,37030000.0
2009-01-13 02:39:00,59.886,59.886,59.864,59.869,29120000.0
2009-01-13 02:40:00,59.862,59.875,59.862,59.875,31460000.0
2009-01-13 02:41:00,59.864,59.864,59.84,59.84,41880000.0
2009-01-13 02:42:00,59.876,59.876,59.853,59.867,79790000.0
2009-01-13 02:43:00,59.879,59.9,59.872,59.895,93800000.0
2009-01-13 02:44:00,59.889,59.902,59.876,59.895,63610000.0
2009-01-13 02:45:00,59.877,59.877,59.87,59.87,71990000.0
2009-01-13 02:46:00,59.878,59.878,59.868,59.876,115910000.0
2009-01-13 02:47:00,59.87,59.905,59.87,59.905,95820000.0
2009-01-13 02:48:00,59.892,59.892,59.872,59.886,132360000.0
2009-01-13 02:49:00,59.88,59.887,59.879,59.887,107840000.0
2009-01-13 02:50:00,59.899,59.911,59.894,59.907,90290000.0
2009-01-13 02:51:00,59.936,59.936,59.914,59.931,61590000.0
2009-01-13 02:52:00,59.917,59.922,59.902,59.902,82360000.0
2009-01-13 02:53:00,59.912,59.924,59.903,59.916,61430000.0
2009-01-13 02:54:00,59.943,59.943,59.919,59.92,71120000.0
2009-01-13 02:55:00,59.925,59.925,59.914,59.917,65570000.0
2009-01-13 02:56:00,59.927,59.933,59.924,59.928,40690000.0
2009-01-13 02:57:00,59.954,59.954,59.933,59.938,51170000.0
2009-01-13 02:58:00,59.928,59.934,59.921,59.921,71650000.0
2009-01-13 02:59:00,59.929,59.936,59.923,59.927,104100000.0
2009-01-13 03:00:00,59.952,59.952,59.888,59.942,84080000.0
2009-01-13 03:01:00,59.935,59.942,59.923,59.942,79200000.0
2009-01-13 03:02:00,59.937,59.946,59.932,59.932,78130000.0
2009-01-13 03:03:00,59.962,59.962,59.91,59.947,71640000.0
2009-01-13 03:04:00,59.942,59.961,59.942,59.948,48690000.0
2009-01-13 03:05:00,59.953,59.953,59.934,59.953,49300000.0
2009-01-13 03:06:00,59.972,59.972,59.925,59.933,65940000.0
2009-01-13 03:07:00,59.914,59.914,59.901,59.901,85810000.0
2009-01-13 03:08:00,59.888,59.891,59.872,59.872,63890000.0
2009-01-13 03:09:00,59.891,59.891,59.867,59.87,69730000.0
2009-01-13 03:10:00,59.877,59.891,59.867,59.874,62960000.0
2009-01-13 03:11:00,59.876,59.884,59.872,59.878,63420000.0
2009-01-13 03:12:00,59.894,59.894,59.874,59.888,63550000.0
2009-01-13 03:13:00,59.874,59.884,59.872,59.878,42220000.0
2009-01-13 03:14:00,59.871,59.904,59.871,59.904,72750000.0
2009-01-13 03:15:00,59.924,59.924,59.902,59.902,102120000.0
2009-01-13 03:16:00,59.892,59.897,59.891,59.895,70720000.0
2009-01-13 03:17:00,59.909,59.933,59.905,59.933,72730000.0
2009-01-13 03:18:00,59.924,59.924,59.912,59.912,48680000.0
2009-01-13 03:19:00,59.918,59.92,59.917,59.919,84150000.0
2009-01-13 03:20:00,59.914,59.93,59.914,59.929,5650000.0
2009-01-13 03:21:00,59.917,59.924,59.911,59.924,86800000.0
2009-01-13 03:22:00,59.915,59.918,59.91,59.918,64300000.0
2009-01-13 03:23:00,59.925,59.926,59.919,59.919,74820000.0
2009-01-13 03:24:00,59.937,59.937,59.925,59.925,61160000.0
2009-01-13 03:26:00,59.929,59.951,59.928,59.947,76780000.0
2009-01-13 03:28:00,59.938,59.944,59.932,59.938,75330000.0
2009-01-13 03:29:00,59.945,59.945,59.933,59.939,104770000.0
2009-01-13 03:30:00,59.945,59.945,59.918,59.918,69220000.0
2009-01-13 03:31:00,59.925,59.926,59.92,59.92,65340000.0
2009-01-13 03:32:00,59.933,59.945,59.932,59.945,47310000.0
2009-01-13 03:33:00,59.935,59.935,59.921,59.93,86220000.0
2009-01-13 03:34:00,59.922,59.924,59.922,59.924,3190000.0
2009-01-13 03:35:00,59.922,59.956,59.922,59.956,80470000.0
2009-01-13 03:36:00,59.943,59.952,59.934,59.952,11540000.0
2009-01-13 03:37:00,59.943,59.949,59.938,59.942,11830000.0
2009-01-13 03:39:00,59.947,59.947,59.933,59.938,65870000.0
2009-01-13 03:40:00,59.932,59.939,59.931,59.939,90790000.0
2009-01-13 03:41:00,59.934,59.945,59.934,59.945,64190000.0
2009-01-13 03:42:00,59.938,59.941,59.937,59.938,74060000.0
2009-01-13 03:43:00,59.926,59.926,59.918,59.918,73940000.0
2009-01-13 03:44:00,59.927,59.927,59.909,59.917,35680000.0
2009-01-13 03:45:00,59.935,59.935,59.913,59.913,57980000.0
2009-01-13 03:46:00,59.916,59.917,59.91,59.911,71510000.0
2009-01-13 03:47:00,59.919,59.919,59.909,59.916,110480000.0
2009-01-13 03:48:00,59.941,59.941,59.917,59.921,91010000.0
2009-01-13 03:49:00,59.91,59.918,59.909,59.916,92450000.0
2009-01-13 03:51:00,59.945,59.945,59.923,59.923,76010000.0
2009-01-13 03:52:00,59.904,59.906,59.894,59.904,53720000.0
2009-01-13 03:53:00,59.897,59.897,59.879,59.885,46590000.0
2009-01-13 03:54:00,59.905,59.905,59.881,59.881,59230000.0
2009-01-13 03:55:00,59.872,59.883,59.872,59.883,84630000.0
2009-01-13 03:56:00,59.881,59.894,59.863,59.894,58750000.0
2009-01-13 03:57:00,59.882,59.882,59.853,59.859,79130000.0
2009-01-13 03:58:00,59.865,59.868,59.859,59.868,60590000.0
2009-01-13 03:59:00,59.873,59.873,59.847,59.851,62910000.0
2009-01-13 04:00:00,59.874,59.894,59.858,59.867,69690000.0
2009-01-13 04:01:00,59.878,59.894,59.873,59.879,40540000.0
2009-01-13 04:02:00,59.883,59.883,59.874,59.879,69920000.0
2009-01-13 04:03:00,59.883,59.883,59.853,59.853,109020000.0
2009-01-13 04:04:00,59.861,59.871,59.856,59.867,70110000.0
2009-01-13 04:05:00,59.851,59.863,59.851,59.854,65520000.0
2009-01-13 04:06:00,59.863,59.863,59.835,59.857,51380000.0
2009-01-13 04:07:00,59.847,59.86,59.82,59.85,83920000.0
2009-01-13 04:08:00,59.84,59.848,59.84,59.848,2850000.0
2009-01-13 04:09:00,59.865,59.865,59.834,59.834,72530000.0
2009-01-13 04:10:00,59.84,59.853,59.833,59.847,109570000.0
2009-01-13 04:11:00,59.85,59.853,59.842,59.852,77330000.0
2009-01-13 04:12:00,59.86,59.876,59.852,59.861,66870000.0
2009-01-13 04:13:00,59.885,59.885,59.867,59.87,51610000.0
2009-01-13 04:14:00,59.876,59.876,59.861,59.876,86000000.0
2009-01-13 04:15:00,59.881,59.889,59.872,59.889,7520000.0
2009-01-13 04:16:00,59.889,59.898,59.889,59.898,48220000.0
2009-01-13 04:17:00,59.89,59.899,59.885,59.897,85660000.0
2009-01-13 04:18:00,59.883,59.893,59.883,59.893,5630000.0
2009-01-13 04:19:00,59.882,59.907,59.882,59.907,104510000.0
2009-01-13 04:20:00,59.891,59.902,59.884,59.887,70550000.0
2009-01-13 04:21:00,59.902,59.902,59.884,59.89,63570000.0
2009-01-13 04:22:00,59.895,59.931,59.886,59.918,54080000.0
2009-01-13 04:23:00,59.919,59.953,59.909,59.953,82760000.0
2009-01-13 04:24:00,59.95,59.95,59.926,59.938,13360000.0
2009-01-13 04:25:00,59.917,59.917,59.876,59.876,65280000.0
2009-01-13 04:26:00,59.885,59.885,59.862,59.869,59520000.0
2009-01-13 04:27:00,59.885,59.885,59.854,59.861,83950000.0
2009-01-13 04:28:00,59.873,59.873,59.861,59.865,12220000.0
2009-01-13 04:29:00,59.852,59.871,59.847,59.859,85640000.0
2009-01-13 04:30:00,59.845,59.864,59.839,59.852,15470000.0
2009-01-13 04:31:00,59.843,59.851,59.836,59.851,8080000.0
2009-01-13 04:32:00,59.845,59.846,59.824,59.846,52940000.0
2009-01-13 04:33:00,59.854,59.854,59.841,59.848,88500000.0
2009-01-13 04:34:00,59.837,59.852,59.837,59.848,12010000.0
2009-01-13 04:35:00,59.855,59.855,59.841,59.849,85870000.0
2009-01-13 04:36:00,59.872,59.872,59.836,59.836,7130000.0
2009-01-13 04:37:00,59.835,59.85,59.835,59.846,16870000.0
2009-01-13 04:38:00,59.834,59.834,59.812,59.819,60190000.0
2009-01-13 04:39:00,59.842,59.842,59.813,59.819,72820000.0
2009-01-13 04:40:00,59.807,59.811,59.794,59.809,64070000.0
2009-01-13 04:41:00,59.819,59.832,59.813,59.828,58270000.0
2009-01-13 04:42:00,59.846,59.853,59.832,59.832,73670000.0
2009-01-13 04:43:00,59.84,59.861,59.837,59.855,41050000.0
2009-01-13 04:44:00,59.867,59.867,59.861,59.862,75690000.0
2009-01-13 04:45:00,59.839,59.861,59.825,59.841,109880000.0
2009-01-13 04:46:00,59.848,59.855,59.833,59.851,75990000.0
2009-01-13 04:47:00,59.854,59.854,59.842,59.848,64650000.0
2009-01-13 04:48:00,59.875,59.875,59.848,59.86,49840000.0
2009-01-13 04:49:00,59.859,59.867,59.859,59.867,88660000.0
2009-01-13 04:50:00,59.86,59.862,59.846,59.857,12920000.0
2009-01-13 04:51:00,59.868,59.873,59.854,59.867,83660000.0
2009-01-13 04:52:00,59.881,59.883,59.868,59.883,8720000.0
2009-01-13 04:53:00,59.89,59.902,59.883,59.888,70010000.0
2009-01-13 04:54:00,59.916,59.917,59.905,59.91,41200000.0
2009-01-13 04:55:00,59.911,59.919,59.909,59.917,78880000.0
2009-01-13 04:56:00,59.907,59.924,59.906,59.924,110360000.0
2009-01-13 04:57:00,59.917,59.924,59.907,59.915,71700000.0
2009-01-13 04:58:00,59.9,59.914,59.9,59.914,62400000.0
2009-01-13 04:59:00,59.912,59.912,59.884,59.906,51100000.0
2009-01-13 05:00:00,59.923,59.924,59.904,59.904,88320000.0
2009-01-13 05:01:00,59.908,59.908,59.908,59.908,1690000.0
2009-01-13 05:02:00,59.896,59.906,59.892,59.899,105110000.0
2009-01-13 05:03:00,59.904,59.904,59.884,59.893,71780000.0
2009-01-13 05:04:00,59.896,59.905,59.893,59.905,64320000.0
2009-01-13 05:05:00,59.9,59.913,59.891,59.891,50200000.0
2009-01-13 05:06:00,59.924,59.924,59.895,59.911,80760000.0
2009-01-13 05:07:00,59.922,59.922,59.914,59.914,6800000.0
2009-01-13 05:08:00,59.916,59.916,59.902,59.902,77000000.0
2009-01-13 05:09:00,59.914,59.914,59.895,59.895,6620000.0
2009-01-13 05:10:00,59.897,59.897,59.889,59.897,79420000.0
2009-01-13 05:11:00,59.916,59.917,59.908,59.908,48120000.0
2009-01-13 05:12:00,59.906,59.912,59.9,59.907,50330000.0
2009-01-13 05:13:00,59.916,59.916,59.902,59.908,68330000.0
2009-01-13 05:14:00,59.893,59.915,59.893,59.915,88350000.0
2009-01-13 05:15:00,59.917,59.917,59.895,59.901,63070000.0
2009-01-13 05:16:00,59.915,59.915,59.896,59.909,66220000.0
2009-01-13 05:17:00,59.908,59.912,59.901,59.909,62930000.0
2009-01-13 05:18:00,59.925,59.925,59.897,59.903,65450000.0
2009-01-13 05:19:00,59.897,59.906,59.894,59.906,71070000.0
2009-01-13 05:20:00,59.897,59.9,59.896,59.898,36890000.0
2009-01-13 05:21:00,59.91,59.918,59.89,59.916,81920000.0
2009-01-13 05:22:00,59.919,59.928,59.919,59.919,107500000.0
2009-01-13 05:24:00,59.924,59.924,59.905,59.912,64200000.0
2009-01-13 05:25:00,59.91,59.916,59.904,59.909,51250000.0
2009-01-13 05:26:00,59.9,59.916,59.9,59.916,80110000.0
2009-01-13 05:27:00,59.908,59.909,59.908,59.909,3190000.0
2009-01-13 05:28:00,59.909,59.914,59.904,59.908,59130000.0
2009-01-13 05:29:00,59.901,59.907,59.9,59.907,53800000.0
2009-01-13 05:30:00,59.925,59.925,59.903,59.919,81190000.0
2009-01-13 05:31:00,59.932,59.939,59.926,59.928,17460000.0
2009-01-13 05:32:00,59.942,59.956,59.942,59.948,110580000.0
2009-01-13 05:33:00,59.964,59.964,59.943,59.949,93730000.0
2009-01-13 05:34:00,59.938,59.94,59.933,59.938,132870000.0
2009-01-13 05:35:00,59.931,59.946,59.931,59.946,120120000.0
2009-01-13 05:36:00,59.955,59.955,59.934,59.937,93860000.0
2009-01-13 05:37:00,59.937,59.94,59.931,59.94,62830000.0
2009-01-13 05:38:00,59.95,59.95,59.947,59.95,87840000.0
2009-01-13 05:39:00,59.965,59.965,59.937,59.941,68020000.0
2009-01-13 05:40:00,59.945,59.945,59.926,59.937,75710000.0
2009-01-13 05:41:00,59.932,59.953,59.916,59.953,67940000.0
2009-01-13 05:42:00,59.941,59.941,59.922,59.928,35920000.0
2009-01-13 05:43:00,59.927,59.975,59.927,59.966,58330000.0
2009-01-13 05:44:00,59.977,59.99,59.965,59.987,71300000.0
2009-01-13 05:45:00,60.004,60.004,59.985,59.996,109210000.0
2009-01-13 05:46:00,59.997,60.013,59.985,59.992,92150000.0
2009-01-13 05:47:00,59.993,60.001,59.976,59.995,78850000.0
2009-01-13 05:48:00,60.004,60.004,59.982,59.995,82050000.0
2009-01-13 05:49:00,59.988,59.989,59.986,59.989,76780000.0
2009-01-13 05:50:00,59.995,59.995,59.975,59.987,50450000.0
2009-01-13 05:51:00,59.968,59.98,59.959,59.959,47900000.0
2009-01-13 05:52:00,59.952,59.984,59.952,59.975,62160000.0
2009-01-13 05:53:00,59.983,59.983,59.953,59.953,92780000.0
2009-01-13 05:54:00,59.977,59.977,59.962,59.976,66220000.0
2009-01-13 05:55:00,59.967,59.967,59.949,59.949,69540000.0
2009-01-13 05:56:00,59.955,59.966,59.951,59.966,65580000.0
2009-01-13 05:57:00,59.982,59.982,59.945,59.974,65070000.0
2009-01-13 05:58:00,59.967,59.97,59.967,59.969,74710000.0
2009-01-13 05:59:00,59.956,59.972,59.944,59.958,41980000.0
2009-01-13 06:00:00,59.974,59.974,59.956,59.958,75960000.0
2009-01-13 06:01:00,59.975,59.975,59.948,59.952,97310000.0
2009-01-13 06:02:00,59.977,59.977,59.963,59.975,72200000.0
2009-01-13 06:03:00,59.984,59.984,59.956,59.96,68620000.0
2009-01-13 06:05:00,59.954,59.983,59.954,59.976,84420000.0
2009-01-13 06:06:00,59.989,59.989,59.989,59.989,2070000.0
2009-01-13 06:07:00,59.975,59.984,59.951,59.951,106130000.0
2009-01-13 06:08:00,59.959,59.972,59.938,59.972,76470000.0
2009-01-13 06:09:00,59.981,59.981,59.948,59.975,70480000.0
2009-01-13 06:10:00,59.953,59.981,59.953,59.962,49890000.0
2009-01-13 06:11:00,59.952,59.971,59.952,59.961,86100000.0
2009-01-13 06:12:00,59.977,59.977,59.956,59.974,11530000.0
2009-01-13 06:13:00,59.965,59.98,59.964,59.979,14120000.0
2009-01-13 06:14:00,59.959,59.972,59.953,59.958,65220000.0
2009-01-13 06:15:00,59.982,59.983,59.955,59.963,72860000.0
2009-01-13 06:16:00,59.95,59.984,59.95,59.984,40040000.0
2009-01-13 06:17:00,59.996,59.998,59.991,59.991,81360000.0
2009-01-13 06:19:00,59.981,59.988,59.98,59.986,74650000.0
2009-01-13 06:20:00,59.977,59.977,59.97,59.97,66290000.0
2009-01-13 06:21:00,59.991,59.991,59.956,59.961,48200000.0
2009-01-13 06:22:00,59.952,59.971,59.952,59.967,87620000.0
2009-01-13 06:23:00,59.955,59.963,59.955,59.963,8000000.0
2009-01-13 06:24:00,59.982,59.983,59.953,59.968,68980000.0
2009-01-13 06:25:00,59.959,59.972,59.954,59.966,113810000.0
2009-01-13 06:26:00,59.961,59.974,59.961,59.967,91730000.0
2009-01-13 06:27:00,59.974,59.975,59.968,59.974,93010000.0
2009-01-13 06:28:00,59.965,59.965,59.94,59.94,72270000.0
2009-01-13 06:29:00,59.936,59.97,59.936,59.957,80020000.0
2009-01-13 06:30:00,59.952,59.952,59.925,59.944,49680000.0
2009-01-13 06:31:00,59.942,59.942,59.931,59.931,49110000.0
2009-01-13 06:32:00,59.938,59.942,59.922,59.935,69990000.0
2009-01-13 06:33:00,59.943,59.943,59.916,59.92,88300000.0
2009-01-13 06:34:00,59.907,59.912,59.884,59.898,66400000.0
2009-01-13 06:35:00,59.886,59.896,59.873,59.896,69190000.0
2009-01-13 06:36:00,59.9,59.9,59.864,59.864,63380000.0
2009-01-13 06:37:00,59.848,59.861,59.839,59.857,62090000.0
2009-01-13 06:38:00,59.829,59.854,59.829,59.842,72270000.0
2009-01-13 06:39:00,59.854,59.855,59.833,59.855,45400000.0
2009-01-13 06:40:00,59.845,59.845,59.815,59.82,77440000.0
2009-01-13 06:41:00,59.829,59.844,59.823,59.844,114780000.0
2009-01-13 06:42:00,59.855,59.864,59.837,59.864,72090000.0
2009-01-13 06:43:00,59.863,59.867,59.835,59.867,62900000.0
2009-01-13 06:44:00,59.868,59.873,59.847,59.867,55800000.0
2009-01-13 06:45:00,59.841,59.863,59.841,59.857,83170000.0
2009-01-13 06:46:00,59.866,59.874,59.863,59.874,7170000.0
2009-01-13 06:47:00,59.874,59.874,59.861,59.861,55590000.0
2009-01-13 06:48:00,59.883,59.883,59.852,59.871,85910000.0
2009-01-13 06:49:00,59.869,59.89,59.869,59.889,9510000.0
2009-01-13 06:50:00,59.88,59.893,59.874,59.877,65830000.0
2009-01-13 06:51:00,59.917,59.917,59.91,59.91,91800000.0
2009-01-13 06:52:00,59.886,59.892,59.876,59.878,59700000.0
2009-01-13 06:53:00,59.893,59.903,59.886,59.898,73020000.0
2009-01-13 06:54:00,59.894,59.894,59.873,59.882,63190000.0
2009-01-13 06:55:00,59.87,59.882,59.87,59.878,65790000.0
2009-01-13 06:56:00,59.871,59.894,59.871,59.894,73430000.0
2009-01-13 06:57:00,59.894,59.897,59.888,59.897,39550000.0
2009-01-13 06:58:00,59.891,59.91,59.886,59.899,78000000.0
2009-01-13 06:59:00,59.913,59.913,59.895,59.895,108330000.0
2009-01-13 07:00:00,59.926,59.926,59.884,59.887,76010000.0
2009-01-13 07:01:00,59.903,59.903,59.886,59.898,65610000.0
2009-01-13 07:02:00,59.895,59.895,59.884,59.884,52420000.0
2009-01-13 07:03:00,59.895,59.895,59.872,59.879,80240000.0
2009-01-13 07:04:00,59.874,59.884,59.874,59.88,11420000.0
2009-01-13 07:05:00,59.868,59.883,59.864,59.87,52240000.0
2009-01-13 07:06:00,59.9,59.9,59.865,59.889,87890000.0
2009-01-13 07:07:00,59.883,59.888,59.872,59.888,24810000.0
2009-01-13 07:08:00,59.88,59.904,59.873,59.894,49650000.0
2009-01-13 07:09:00,59.903,59.903,59.864,59.885,79010000.0
2009-01-13 07:10:00,59.89,59.893,59.876,59.876,10560000.0
2009-01-13 07:11:00,59.885,59.896,59.874,59.889,54150000.0
2009-01-13 07:12:00,59.878,59.883,59.867,59.878,87440000.0
2009-01-13 07:13:00,59.863,59.885,59.862,59.885,11880000.0
2009-01-13 07:14:00,59.861,59.903,59.861,59.903,70080000.0
2009-01-13 07:15:00,59.897,59.897,59.876,59.88,49130000.0
2009-01-13 07:16:00,59.888,59.893,59.874,59.886,84120000.0
2009-01-13 07:17:00,59.875,59.883,59.87,59.883,13790000.0
2009-01-13 07:18:00,59.892,59.892,59.87,59.87,64560000.0
2009-01-13 07:19:00,59.876,59.895,59.872,59.872,50130000.0
2009-01-13 07:20:00,59.881,59.895,59.873,59.895,85800000.0
2009-01-13 07:21:00,59.896,59.896,59.877,59.877,9400000.0
2009-01-13 07:22:00,59.888,59.905,59.887,59.905,37250000.0
2009-01-13 07:23:00,59.925,59.925,59.92,59.92,62490000.0
2009-01-13 07:24:00,59.899,59.912,59.891,59.906,69860000.0
2009-01-13 07:25:00,59.907,59.911,59.893,59.899,107040000.0
2009-01-13 07:26:00,59.913,59.913,59.893,59.912,94570000.0
2009-01-13 07:27:00,59.918,59.927,59.913,59.926,83480000.0
2009-01-13 07:28:00,59.918,59.936,59.918,59.936,83010000.0
2009-01-13 07:29:00,59.935,59.935,59.913,59.913,77300000.0
2009-01-13 07:30:00,59.932,59.932,59.903,59.926,49510000.0
2009-01-13 07:31:00,59.917,59.919,59.916,59.917,52810000.0
2009-01-13 07:32:00,59.935,59.936,59.916,59.936,62240000.0
2009-01-13 07:33:00,59.933,59.933,59.912,59.912,88100000.0
2009-01-13 07:34:00,59.925,59.932,59.911,59.922,67750000.0
2009-01-13 07:35:00,59.938,59.939,59.937,59.937,74570000.0
2009-01-13 07:36:00,59.942,59.942,59.925,59.934,66640000.0
2009-01-13 07:37:00,59.942,59.942,59.922,59.922,65120000.0
2009-01-13 07:38:00,59.928,59.951,59.916,59.931,65520000.0
2009-01-13 07:39:00,59.913,59.916,59.895,59.9,37150000.0
2009-01-13 07:40:00,59.911,59.921,59.902,59.916,80600000.0
2009-01-13 07:41:00,59.902,59.922,59.902,59.918,101790000.0
2009-01-13 07:42:00,59.935,59.941,59.9,59.924,75150000.0
2009-01-13 07:43:00,59.896,59.911,59.887,59.898,67200000.0
2009-01-13 07:44:00,59.888,59.9,59.876,59.888,47050000.0
2009-01-13 07:45:00,59.892,59.892,59.865,59.879,85640000.0
2009-01-13 07:46:00,59.872,59.898,59.871,59.88,11500000.0
2009-01-13 07:47:00,59.881,59.901,59.879,59.898,82980000.0
2009-01-13 07:48:00,59.911,59.911,59.864,59.88,46350000.0
2009-01-13 07:49:00,59.878,59.885,59.873,59.885,47260000.0
2009-01-13 07:50:00,59.868,59.88,59.851,59.851,71230000.0
2009-01-13 07:51:00,59.874,59.874,59.838,59.843,86730000.0
2009-01-13 07:52:00,59.848,59.851,59.823,59.823,59960000.0
2009-01-13 07:53:00,59.829,59.865,59.822,59.865,73490000.0
2009-01-13 07:54:00,59.85,59.85,59.789,59.797,70210000.0
2009-01-13 07:55:00,59.797,59.811,59.793,59.799,64920000.0
2009-01-13 07:56:00,59.793,59.814,59.793,59.808,64640000.0
2009-01-13 07:57:00,59.827,59.849,59.814,59.831,39490000.0
2009-01-13 07:58:00,59.844,59.844,59.823,59.823,73220000.0
2009-01-13 07:59:00,59.827,59.849,59.817,59.844,108260000.0
2009-01-13 08:00:00,59.859,59.871,59.841,59.841,76830000.0
2009-01-13 08:01:00,59.847,59.855,59.83,59.83,62110000.0
2009-01-13 08:02:00,59.833,59.842,59.817,59.836,53030000.0
2009-01-13 08:03:00,59.855,59.855,59.818,59.831,87290000.0
2009-01-13 08:04:00,59.817,59.817,59.817,59.817,3010000.0
2009-01-13 08:05:00,59.812,59.841,59.812,59.827,107740000.0
2009-01-13 08:06:00,59.864,59.864,59.836,59.856,73610000.0
2009-01-13 08:07:00,59.846,59.853,59.831,59.831,66690000.0
2009-01-13 08:08:00,59.835,59.835,59.823,59.823,51020000.0
2009-01-13 08:09:00,59.844,59.844,59.824,59.83,85180000.0
2009-01-13 08:10:00,59.842,59.843,59.826,59.826,10220000.0
2009-01-13 08:11:00,59.831,59.845,59.824,59.845,82870000.0
2009-01-13 08:12:00,59.846,59.846,59.817,59.817,9010000.0
2009-01-13 08:13:00,59.83,59.845,59.824,59.839,102430000.0
2009-01-13 08:14:00,59.842,59.861,59.828,59.828,72570000.0
2009-01-13 08:15:00,59.854,59.854,59.835,59.838,70080000.0
2009-01-13 08:16:00,59.828,59.846,59.828,59.84,50580000.0
2009-01-13 08:17:00,59.827,59.833,59.822,59.828,84770000.0
2009-01-13 08:18:00,59.831,59.833,59.808,59.826,19540000.0
2009-01-13 08:19:00,59.814,59.823,59.809,59.81,20780000.0
2009-01-13 08:20:00,59.815,59.824,59.813,59.817,17520000.0
2009-01-13 08:21:00,59.823,59.823,59.803,59.812,82010000.0
2009-01-13 08:22:00,59.814,59.823,59.813,59.818,17940000.0
2009-01-13 08:23:00,59.826,59.873,59.82,59.873,65340000.0
2009-01-13 08:24:00,59.865,59.865,59.853,59.853,57860000.0
2009-01-13 08:25:00,59.852,59.872,59.852,59.862,79920000.0
2009-01-13 08:26:00,59.866,59.879,59.864,59.877,14860000.0
2009-01-13 08:27:00,59.896,59.902,59.878,59.902,110240000.0
2009-01-13 08:28:00,59.9,59.912,59.892,59.908,89960000.0
2009-01-13 08:29:00,59.914,59.914,59.9,59.9,83880000.0
2009-01-13 08:30:00,59.924,59.924,59.896,59.903,86520000.0
2009-01-13 08:31:00,59.905,59.905,59.885,59.896,85280000.0
2009-01-13 08:32:00,59.89,59.904,59.882,59.887,50290000.0
2009-01-13 08:33:00,59.902,59.902,59.885,59.897,46840000.0
2009-01-13 08:34:00,59.908,59.933,59.906,59.933,67450000.0
2009-01-13 08:35:00,59.918,59.938,59.903,59.91,83800000.0
2009-01-13 08:36:00,59.929,59.934,59.903,59.903,61790000.0
2009-01-13 08:37:00,59.915,59.915,59.887,59.906,70490000.0
2009-01-13 08:38:00,59.881,59.909,59.877,59.899,64690000.0
2009-01-13 08:39:00,59.922,59.922,59.896,59.916,64390000.0
2009-01-13 08:40:00,59.907,59.914,59.902,59.902,71940000.0
2009-01-13 08:41:00,59.894,59.93,59.894,59.93,40090000.0
2009-01-13 08:42:00,59.945,59.953,59.919,59.939,79030000.0
2009-01-13 08:43:00,59.922,59.93,59.901,59.927,106720000.0
2009-01-13 08:44:00,59.918,59.924,59.911,59.916,78780000.0
2009-01-13 08:45:00,59.945,59.945,59.915,59.937,64740000.0
2009-01-13 08:46:00,59.913,59.937,59.913,59.937,51200000.0
2009-01-13 08:47:00,59.938,59.96,59.917,59.955,87680000.0
2009-01-13 08:48:00,59.95,59.971,59.946,59.971,12820000.0
2009-01-13 08:49:00,59.968,59.986,59.966,59.986,80010000.0
2009-01-13 08:50:00,59.96,59.977,59.956,59.977,112110000.0
2009-01-13 08:51:00,59.981,59.981,59.956,59.966,71750000.0
2009-01-13 08:52:00,59.975,59.98,59.955,59.976,69990000.0
2009-01-13 08:53:00,59.968,59.976,59.955,59.968,57100000.0
2009-01-13 08:54:00,59.978,59.992,59.967,59.979,85970000.0
2009-01-13 08:55:00,59.972,59.972,59.92,59.927,12210000.0
2009-01-13 08:56:00,59.933,59.966,59.933,59.949,58830000.0
2009-01-13 08:57:00,59.968,59.975,59.951,59.961,71170000.0
2009-01-13 08:58:00,59.967,59.971,59.95,59.95,112710000.0
2009-01-13 08:59:00,59.942,59.945,59.901,59.901,91930000.0
2009-01-13 09:00:00,59.913,59.928,59.875,59.875,84300000.0
2009-01-13 09:01:00,59.888,59.901,59.867,59.891,78550000.0
2009-01-13 09:02:00,59.876,59.888,59.846,59.87,82670000.0
2009-01-13 09:03:00,59.893,59.893,59.844,59.844,52800000.0
2009-01-13 09:04:00,59.844,59.844,59.824,59.837,54330000.0
2009-01-13 09:05:00,59.826,59.833,59.818,59.833,70370000.0
2009-01-13 09:06:00,59.843,59.843,59.814,59.814,93510000.0
2009-01-13 09:07:00,59.839,59.854,59.826,59.854,61300000.0
2009-01-13 09:08:00,59.836,59.851,59.812,59.819,69110000.0
2009-01-13 09:09:00,59.842,59.842,59.82,59.84,65680000.0
2009-01-13 09:10:00,59.831,59.86,59.831,59.848,64730000.0
2009-01-13 09:11:00,59.859,59.88,59.859,59.86,72660000.0
2009-01-13 09:12:00,59.881,59.881,59.849,59.876,40680000.0
2009-01-13 09:13:00,59.853,59.873,59.853,59.867,77290000.0
2009-01-13 09:14:00,59.869,59.877,59.869,59.877,105920000.0
2009-01-13 09:15:00,59.905,59.905,59.867,59.877,74640000.0
2009-01-13 09:16:00,59.896,59.896,59.871,59.888,65190000.0
2009-01-13 09:17:00,59.895,59.896,59.886,59.895,51150000.0
2009-01-13 09:18:00,59.914,59.914,59.865,59.881,86490000.0
2009-01-13 09:19:00,59.844,59.847,59.838,59.841,11450000.0
2009-01-13 09:20:00,59.852,59.883,59.852,59.883,66730000.0
2009-01-13 09:21:00,59.895,59.902,59.883,59.902,46370000.0
2009-01-13 09:22:00,59.897,59.911,59.871,59.879,76880000.0
2009-01-13 09:23:00,59.889,59.91,59.884,59.891,102990000.0
2009-01-13 09:24:00,59.892,59.892,59.873,59.891,72650000.0
2009-01-13 09:25:00,59.887,59.888,59.88,59.886,71500000.0
2009-01-13 09:26:00,59.892,59.892,59.821,59.844,49360000.0
2009-01-13 09:27:00,59.842,59.877,59.829,59.85,77150000.0
2009-01-13 09:28:00,59.844,59.844,59.806,59.808,9980000.0
2009-01-13 09:29:00,59.79,59.801,59.754,59.754,48200000.0
2009-01-13 09:30:00,59.76,59.76,59.746,59.751,92510000.0
2009-01-13 09:31:00,59.755,59.755,59.716,59.733,98320000.0
2009-01-13 09:32:00,59.721,59.739,59.688,59.717,127690000.0
2009-01-13 09:33:00,59.764,59.764,59.717,59.734,74430000.0
2009-01-13 09:34:00,59.727,59.733,59.716,59.718,60720000.0
2009-01-13 09:35:00,59.708,59.728,59.695,59.717,31810000.0
2009-01-13 09:36:00,59.716,59.726,59.697,59.726,45410000.0
2009-01-13 09:37:00,59.734,59.761,59.729,59.739,60110000.0
2009-01-13 09:38:00,59.755,59.79,59.755,59.784,120380000.0
2009-01-13 09:39:00,59.802,59.802,59.773,59.778,58020000.0
2009-01-13 09:40:00,59.776,59.829,59.776,59.78,29550000.0
2009-01-13 09:41:00,59.789,59.8,59.777,59.781,32650000.0
2009-01-13 09:42:00,59.797,59.813,59.778,59.813,23060000.0
2009-01-13 09:43:00,59.81,59.832,59.806,59.832,60350000.0
2009-01-13 09:44:00,59.805,59.822,59.795,59.819,58800000.0
2009-01-13 09:45:00,59.815,59.821,59.796,59.805,113070000.0
2009-01-13 09:46:00,59.817,59.832,59.811,59.831,112340000.0
2009-01-13 09:47:00,59.814,59.822,59.794,59.814,66360000.0
2009-01-13 09:48:00,59.81,59.813,59.8,59.807,111490000.0
2009-01-13 09:49:00,59.827,59.827,59.811,59.811,93190000.0
2009-01-13 09:50:00,59.817,59.831,59.8,59.8,92570000.0
2009-01-13 09:51:00,59.811,59.821,59.788,59.791,46100000.0
2009-01-13 09:52:00,59.805,59.805,59.773,59.793,40920000.0
2009-01-13 09:53:00,59.78,59.79,59.759,59.763,27840000.0
2009-01-13 09:54:00,59.774,59.774,59.731,59.741,43960000.0
2009-01-13 09:55:00,59.757,59.762,59.751,59.758,27430000.0
2009-01-13 09:56:00,59.754,59.784,59.754,59.784,38740000.0
2009-01-13 09:57:00,59.798,59.81,59.772,59.805,48030000.0
2009-01-13 09:58:00,59.809,59.848,59.797,59.819,83540000.0
2009-01-13 09:59:00,59.831,59.861,59.822,59.846,98890000.0
2009-01-13 10:00:00,59.876,59.876,59.834,59.834,64070000.0
2009-01-13 10:01:00,59.841,59.841,59.813,59.82,71690000.0
2009-01-13 10:02:00,59.826,59.829,59.814,59.82,109610000.0
2009-01-13 10:03:00,59.833,59.833,59.814,59.814,92720000.0
2009-01-13 10:04:00,59.818,59.835,59.81,59.835,138170000.0
2009-01-13 10:05:00,59.845,59.873,59.845,59.853,121010000.0
2009-01-13 10:06:00,59.866,59.866,59.843,59.843,94400000.0
2009-01-13 10:07:00,59.86,59.891,59.837,59.891,70190000.0
2009-01-13 10:08:00,59.874,59.88,59.846,59.872,92170000.0
2009-01-13 10:09:00,59.877,59.877,59.847,59.852,62020000.0
2009-01-13 10:10:00,59.848,59.855,59.845,59.855,73890000.0
2009-01-13 10:11:00,59.853,59.874,59.853,59.872,74510000.0
2009-01-13 10:12:00,59.883,59.883,59.844,59.844,34500000.0
2009-01-13 10:13:00,59.856,59.863,59.845,59.856,54160000.0
2009-01-13 10:14:00,59.858,59.865,59.846,59.865,68110000.0
2009-01-13 10:15:00,59.874,59.874,59.843,59.849,107640000.0
2009-01-13 10:16:00,59.843,59.845,59.831,59.838,89670000.0
2009-01-13 10:17:00,59.819,59.833,59.793,59.833,82570000.0
2009-01-13 10:18:00,59.847,59.847,59.801,59.801,81540000.0
2009-01-13 10:19:00,59.802,59.802,59.772,59.779,75170000.0
2009-01-13 10:20:00,59.767,59.782,59.754,59.76,46580000.0
2009-01-13 10:21:00,59.792,59.792,59.765,59.77,51540000.0
2009-01-13 10:22:00,59.782,59.802,59.762,59.793,64720000.0
2009-01-13 10:23:00,59.788,59.793,59.765,59.784,92840000.0
2009-01-13 10:24:00,59.791,59.791,59.764,59.772,62650000.0
2009-01-13 10:25:00,59.779,59.786,59.747,59.75,75770000.0
2009-01-13 10:26:00,59.736,59.751,59.721,59.731,70780000.0
2009-01-13 10:27:00,59.743,59.743,59.676,59.676,67390000.0
2009-01-13 10:28:00,59.672,59.68,59.645,59.652,72630000.0
2009-01-13 10:29:00,59.654,59.661,59.638,59.638,40360000.0
2009-01-13 10:30:00,59.665,59.665,59.645,59.651,82620000.0
2009-01-13 10:31:00,59.639,59.653,59.627,59.647,114540000.0
2009-01-13 10:32:00,59.666,59.706,59.666,59.702,69060000.0
2009-01-13 10:33:00,59.731,59.731,59.659,59.674,61040000.0
2009-01-13 10:34:00,59.642,59.66,59.642,59.643,52260000.0
2009-01-13 10:35:00,59.643,59.643,59.614,59.629,77330000.0
2009-01-13 10:36:00,59.638,59.641,59.615,59.629,19230000.0
2009-01-13 10:37:00,59.636,59.643,59.626,59.627,98060000.0
2009-01-13 10:38:00,59.601,59.606,59.564,59.569,129600000.0
2009-01-13 10:39:00,59.564,59.576,59.538,59.546,42840000.0
2009-01-13 10:40:00,59.534,59.576,59.534,59.576,40220000.0
2009-01-13 10:41:00,59.595,59.595,59.576,59.581,34170000.0
2009-01-13 10:42:00,59.575,59.581,59.553,59.581,36540000.0
2009-01-13 10:43:00,59.583,59.583,59.553,59.567,34110000.0
2009-01-13 10:44:00,59.555,59.574,59.555,59.57,10370000.0
2009-01-13 10:45:00,59.585,59.585,59.572,59.584,34840000.0
2009-01-13 10:46:00,59.58,59.594,59.572,59.589,63720000.0
2009-01-13 10:47:00,59.571,59.585,59.571,59.578,38740000.0
2009-01-13 10:48:00,59.593,59.593,59.572,59.581,59600000.0
2009-01-13 10:49:00,59.571,59.583,59.564,59.568,41590000.0
2009-01-13 10:50:00,59.576,59.584,59.553,59.584,41400000.0
2009-01-13 10:51:00,59.599,59.599,59.575,59.582,71570000.0
2009-01-13 10:52:00,59.59,59.619,59.583,59.614,78820000.0
2009-01-13 10:53:00,59.609,59.61,59.591,59.591,54460000.0
2009-01-13 10:54:00,59.615,59.619,59.603,59.608,54480000.0
2009-01-13 10:55:00,59.613,59.622,59.602,59.622,29790000.0
2009-01-13 10:56:00,59.62,59.624,59.599,59.606,14650000.0
2009-01-13 10:57:00,59.602,59.655,59.596,59.65,47680000.0
2009-01-13 10:58:00,59.649,59.669,59.635,59.665,96590000.0
2009-01-13 10:59:00,59.676,59.685,59.658,59.685,34820000.0
2009-01-13 11:00:00,59.711,59.711,59.677,59.706,55960000.0
2009-01-13 11:01:00,59.684,59.721,59.684,59.708,102800000.0
2009-01-13 11:02:00,59.697,59.71,59.686,59.686,80750000.0
2009-01-13 11:03:00,59.696,59.696,59.666,59.671,32550000.0
2009-01-13 11:04:00,59.676,59.683,59.654,59.662,30120000.0
2009-01-13 11:05:00,59.646,59.659,59.609,59.632,39890000.0
2009-01-13 11:06:00,59.636,59.636,59.613,59.613,100940000.0
2009-01-13 11:07:00,59.618,59.621,59.603,59.611,80600000.0
2009-01-13 11:08:00,59.606,59.616,59.596,59.616,74480000.0
2009-01-13 11:09:00,59.623,59.623,59.582,59.588,51390000.0
2009-01-13 11:10:00,59.595,59.62,59.595,59.613,63370000.0
2009-01-13 11:11:00,59.622,59.628,59.603,59.619,99360000.0
2009-01-13 11:12:00,59.627,59.638,59.604,59.635,66170000.0
2009-01-13 11:13:00,59.651,59.659,59.633,59.657,80820000.0
2009-01-13 11:14:00,59.651,59.651,59.625,59.64,98240000.0
2009-01-13 11:15:00,59.647,59.655,59.635,59.655,114830000.0
2009-01-13 11:16:00,59.657,59.672,59.647,59.667,76590000.0
2009-01-13 11:17:00,59.652,59.652,59.612,59.644,78730000.0
2009-01-13 11:18:00,59.636,59.636,59.609,59.609,88080000.0
2009-01-13 11:19:00,59.618,59.635,59.618,59.635,69870000.0
2009-01-13 11:20:00,59.625,59.628,59.62,59.62,103700000.0
2009-01-13 11:21:00,59.644,59.644,59.623,59.629,68720000.0
2009-01-13 11:22:00,59.62,59.642,59.62,59.637,71780000.0
2009-01-13 11:23:00,59.643,59.644,59.624,59.644,78910000.0
2009-01-13 11:24:00,59.63,59.64,59.626,59.631,72900000.0
2009-01-13 11:25:00,59.638,59.645,59.632,59.64,66630000.0
2009-01-13 11:26:00,59.629,59.633,59.622,59.625,73480000.0
2009-01-13 11:27:00,59.643,59.653,59.623,59.653,85210000.0
2009-01-13 11:28:00,59.662,59.662,59.635,59.655,73920000.0
2009-01-13 11:29:00,59.646,59.653,59.631,59.631,63790000.0
2009-01-13 11:30:00,59.636,59.641,59.626,59.635,87460000.0
2009-01-13 11:31:00,59.63,59.635,59.608,59.61,96140000.0
2009-01-13 11:32:00,59.6,59.611,59.594,59.607,113850000.0
2009-01-13 11:33:00,59.634,59.634,59.606,59.625,90360000.0
2009-01-13 11:34:00,59.631,59.647,59.626,59.638,62220000.0
2009-01-13 11:35:00,59.648,59.664,59.644,59.657,77280000.0
2009-01-13 11:36:00,59.677,59.691,59.658,59.668,85280000.0
2009-01-13 11:37:00,59.679,59.7,59.673,59.673,61250000.0
2009-01-13 11:38:00,59.679,59.688,59.657,59.662,26420000.0
2009-01-13 11:39:00,59.684,59.687,59.666,59.67,60820000.0
2009-01-13 11:40:00,59.657,59.68,59.653,59.66,49780000.0
2009-01-13 11:41:00,59.671,59.671,59.646,59.667,91040000.0
2009-01-13 11:42:00,59.676,59.683,59.654,59.668,103410000.0
2009-01-13 11:43:00,59.661,59.671,59.642,59.663,72640000.0
2009-01-13 11:44:00,59.644,59.693,59.644,59.682,54140000.0
2009-01-13 11:45:00,59.7,59.797,59.674,59.682,59370000.0
2009-01-13 11:46:00,59.676,59.722,59.676,59.722,90680000.0
2009-01-13 11:47:00,59.715,59.715,59.692,59.707,52080000.0
2009-01-13 11:48:00,59.724,59.724,59.685,59.707,41700000.0
2009-01-13 11:49:00,59.716,59.72,59.705,59.713,64610000.0
2009-01-13 11:50:00,59.711,59.714,59.701,59.701,50290000.0
2009-01-13 11:51:00,59.715,59.715,59.705,59.708,66250000.0
2009-01-13 11:52:00,59.702,59.728,59.702,59.714,61900000.0
2009-01-13 11:53:00,59.719,59.729,59.702,59.702,36800000.0
2009-01-13 11:54:00,59.723,59.723,59.703,59.723,68250000.0
2009-01-13 11:55:00,59.716,59.721,59.698,59.698,57410000.0
2009-01-13 11:56:00,59.704,59.718,59.692,59.706,37050000.0
2009-01-13 11:57:00,59.723,59.723,59.702,59.702,45150000.0
2009-01-13 11:58:00,59.707,59.731,59.703,59.731,99850000.0
2009-01-13 11:59:00,59.71,59.73,59.71,59.73,94800000.0
2009-01-13 12:00:00,59.734,59.734,59.721,59.727,122190000.0
2009-01-13 12:01:00,59.731,59.742,59.722,59.728,69570000.0
2009-01-13 12:02:00,59.729,59.733,59.717,59.725,62130000.0
2009-01-13 12:03:00,59.745,59.745,59.725,59.73,33530000.0
2009-01-13 12:04:00,59.732,59.751,59.724,59.746,49220000.0
2009-01-13 12:05:00,59.759,59.787,59.758,59.778,57020000.0
2009-01-13 12:06:00,59.795,59.801,59.775,59.795,127380000.0
2009-01-13 12:07:00,59.802,59.817,59.778,59.806,58790000.0
2009-01-13 12:08:00,59.795,59.811,59.776,59.808,31550000.0
2009-01-13 12:09:00,59.821,59.821,59.796,59.807,33510000.0
2009-01-13 12:10:00,59.798,59.801,59.788,59.798,23370000.0
2009-01-13 12:11:00,59.786,59.791,59.774,59.779,58710000.0
2009-01-13 12:12:00,59.803,59.803,59.767,59.77,57240000.0
2009-01-13 12:13:00,59.767,59.775,59.761,59.761,109200000.0
2009-01-13 12:14:00,59.763,59.763,59.735,59.74,114840000.0
2009-01-13 12:15:00,59.756,59.756,59.735,59.746,67290000.0
2009-01-13 12:16:00,59.725,59.725,59.713,59.717,114350000.0
2009-01-13 12:17:00,59.712,59.726,59.712,59.714,87060000.0
2009-01-13 12:18:00,59.724,59.727,59.689,59.716,90670000.0
2009-01-13 12:19:00,59.729,59.75,59.72,59.737,47690000.0
2009-01-13 12:20:00,59.741,59.751,59.724,59.744,35450000.0
2009-01-13 12:21:00,59.755,59.755,59.733,59.733,27800000.0
2009-01-13 12:22:00,59.738,59.752,59.725,59.737,43900000.0
2009-01-13 12:23:00,59.754,59.754,59.723,59.723,26800000.0
2009-01-13 12:24:00,59.743,59.743,59.715,59.727,33340000.0
2009-01-13 12:25:00,59.751,59.784,59.739,59.777,46710000.0
2009-01-13 12:26:00,59.783,59.797,59.766,59.766,81610000.0
2009-01-13 12:27:00,59.788,59.79,59.765,59.778,100440000.0
2009-01-13 12:28:00,59.781,59.781,59.713,59.77,61990000.0
2009-01-13 12:29:00,59.767,59.777,59.762,59.777,69250000.0
2009-01-13 12:30:00,59.771,59.778,59.754,59.767,119500000.0
2009-01-13 12:31:00,59.791,59.803,59.78,59.797,101130000.0
2009-01-13 12:32:00,59.815,59.836,59.815,59.836,140780000.0
2009-01-13 12:33:00,59.869,59.869,59.806,59.833,121200000.0
2009-01-13 12:34:00,59.848,59.848,59.83,59.838,85680000.0
2009-01-13 12:35:00,59.848,59.869,59.835,59.865,73070000.0
2009-01-13 12:36:00,59.886,59.886,59.863,59.886,94170000.0
2009-01-13 12:37:00,59.911,59.921,59.896,59.91,64580000.0
2009-01-13 12:38:00,59.919,59.938,59.903,59.903,80480000.0
2009-01-13 12:39:00,59.926,59.926,59.902,59.902,81070000.0
2009-01-13 12:40:00,59.905,59.905,59.892,59.898,35870000.0
2009-01-13 12:41:00,59.892,59.913,59.892,59.897,54820000.0
2009-01-13 12:42:00,59.913,59.913,59.883,59.898,76020000.0
2009-01-13 12:43:00,59.902,59.914,59.902,59.906,115400000.0
2009-01-13 12:44:00,59.899,59.906,59.898,59.905,93810000.0
2009-01-13 12:45:00,59.923,59.923,59.889,59.889,84910000.0
2009-01-13 12:46:00,59.882,59.903,59.875,59.875,80900000.0
2009-01-13 12:47:00,59.872,59.872,59.855,59.861,73080000.0
2009-01-13 12:48:00,59.873,59.873,59.842,59.856,51840000.0
2009-01-13 12:49:00,59.851,59.851,59.811,59.811,52480000.0
2009-01-13 12:50:00,59.82,59.841,59.812,59.835,67060000.0
2009-01-13 12:51:00,59.854,59.854,59.827,59.837,90170000.0
2009-01-13 12:52:00,59.828,59.836,59.828,59.836,63620000.0
2009-01-13 12:53:00,59.828,59.84,59.814,59.835,68070000.0
2009-01-13 12:54:00,59.858,59.866,59.852,59.866,63420000.0
2009-01-13 12:55:00,59.863,59.892,59.863,59.892,65290000.0
2009-01-13 12:56:00,59.865,59.885,59.837,59.869,69660000.0
2009-01-13 12:57:00,59.893,59.893,59.847,59.861,45910000.0
2009-01-13 12:58:00,59.869,59.871,59.834,59.834,75340000.0
2009-01-13 12:59:00,59.849,59.861,59.842,59.85,103670000.0
2009-01-13 13:00:00,59.894,59.894,59.845,59.851,76900000.0
2009-01-13 13:01:00,59.842,59.879,59.833,59.863,59980000.0
2009-01-13 13:02:00,59.878,59.885,59.871,59.879,50540000.0
2009-01-13 13:03:00,59.895,59.905,59.877,59.905,84240000.0
2009-01-13 13:04:00,59.904,59.906,59.87,59.87,14300000.0
2009-01-13 13:05:00,59.872,59.872,59.837,59.841,54620000.0
2009-01-13 13:06:00,59.861,59.861,59.829,59.837,42480000.0
2009-01-13 13:07:00,59.848,59.852,59.827,59.839,66340000.0
2009-01-13 13:08:00,59.819,59.834,59.809,59.825,55030000.0
2009-01-13 13:09:00,59.824,59.824,59.812,59.818,65360000.0
2009-01-13 13:10:00,59.82,59.841,59.814,59.836,60600000.0
2009-01-13 13:11:00,59.819,59.83,59.795,59.804,38770000.0
2009-01-13 13:12:00,59.776,59.79,59.765,59.78,66320000.0
2009-01-13 13:13:00,59.795,59.795,59.772,59.784,56280000.0
2009-01-13 13:14:00,59.778,59.797,59.778,59.787,33680000.0
2009-01-13 13:15:00,59.815,59.821,59.805,59.816,41970000.0
2009-01-13 13:16:00,59.793,59.803,59.779,59.788,95800000.0
2009-01-13 13:17:00,59.797,59.797,59.789,59.79,93080000.0
2009-01-13 13:18:00,59.813,59.813,59.784,59.788,123200000.0
2009-01-13 13:19:00,59.782,59.802,59.782,59.783,67190000.0
2009-01-13 13:20:00,59.799,59.811,59.787,59.806,61270000.0
2009-01-13 13:21:00,59.833,59.833,59.805,59.811,31860000.0
2009-01-13 13:22:00,59.809,59.834,59.809,59.823,48960000.0
2009-01-13 13:23:00,59.828,59.834,59.823,59.823,59440000.0
2009-01-13 13:24:00,59.845,59.845,59.814,59.82,124370000.0
2009-01-13 13:25:00,59.822,59.822,59.807,59.819,60430000.0
2009-01-13 13:26:00,59.833,59.855,59.833,59.842,30890000.0
2009-01-13 13:27:00,59.866,59.866,59.843,59.863,37650000.0
2009-01-13 13:28:00,59.863,59.872,59.858,59.862,22920000.0
2009-01-13 13:29:00,59.869,59.883,59.865,59.883,63940000.0
2009-01-13 13:30:00,59.891,59.891,59.867,59.871,63620000.0
2009-01-13 13:31:00,59.859,59.87,59.839,59.857,109090000.0
2009-01-13 13:32:00,59.84,59.84,59.803,59.803,120480000.0
2009-01-13 13:33:00,59.82,59.849,59.8,59.849,71870000.0
2009-01-13 13:34:00,59.843,59.843,59.823,59.836,111840000.0
2009-01-13 13:35:00,59.826,59.841,59.808,59.837,99350000.0
2009-01-13 13:36:00,59.864,59.864,59.841,59.848,90790000.0
2009-01-13 13:37:00,59.862,59.891,59.862,59.883,44770000.0
2009-01-13 13:38:00,59.876,59.881,59.865,59.873,39710000.0
2009-01-13 13:39:00,59.883,59.883,59.844,59.866,26540000.0
2009-01-13 13:40:00,59.876,59.876,59.859,59.868,45150000.0
2009-01-13 13:41:00,59.859,59.866,59.859,59.866,24420000.0
2009-01-13 13:42:00,59.877,59.887,59.856,59.885,35040000.0
2009-01-13 13:43:00,59.894,59.895,59.88,59.895,49650000.0
2009-01-13 13:44:00,59.891,59.891,59.86,59.871,88370000.0
2009-01-13 13:45:00,59.878,59.881,59.855,59.881,100520000.0
2009-01-13 13:46:00,59.881,59.888,59.881,59.886,60900000.0
2009-01-13 13:47:00,59.868,59.897,59.868,59.897,71620000.0
2009-01-13 13:48:00,59.886,59.886,59.87,59.872,115520000.0
2009-01-13 13:49:00,59.878,59.878,59.87,59.872,96350000.0
2009-01-13 13:50:00,59.882,59.903,59.882,59.903,145620000.0
2009-01-13 13:51:00,59.908,59.917,59.901,59.909,114370000.0
2009-01-13 13:52:00,59.91,59.916,59.909,59.916,90760000.0
2009-01-13 13:53:00,59.914,59.915,59.902,59.904,65420000.0
2009-01-13 13:54:00,59.906,59.906,59.883,59.891,88630000.0
2009-01-13 13:55:00,59.904,59.931,59.899,59.922,60650000.0
2009-01-13 13:56:00,59.941,59.953,59.936,59.94,75470000.0
2009-01-13 13:57:00,59.942,59.951,59.915,59.927,70500000.0
2009-01-13 13:58:00,59.938,59.962,59.932,59.932,36540000.0
2009-01-13 13:59:00,59.938,59.944,59.932,59.937,59920000.0
2009-01-13 14:00:00,59.947,59.953,59.931,59.931,67780000.0
2009-01-13 14:01:00,59.916,59.94,59.916,59.935,107700000.0
2009-01-13 14:02:00,59.929,59.954,59.923,59.954,89850000.0
2009-01-13 14:03:00,59.945,59.951,59.928,59.937,79680000.0
2009-01-13 14:04:00,59.951,59.974,59.951,59.967,84350000.0
2009-01-13 14:05:00,59.963,59.963,59.943,59.95,79880000.0
2009-01-13 14:06:00,59.962,59.962,59.929,59.929,48170000.0
2009-01-13 14:07:00,59.939,59.945,59.931,59.945,54810000.0
2009-01-13 14:08:00,59.923,59.931,59.902,59.902,60470000.0
2009-01-13 14:09:00,59.915,59.923,59.904,59.923,89500000.0
2009-01-13 14:10:00,59.92,59.935,59.916,59.935,64070000.0
2009-01-13 14:11:00,59.945,59.972,59.945,59.972,70430000.0
2009-01-13 14:12:00,59.984,59.984,59.968,59.97,63620000.0
2009-01-13 14:13:00,59.99,59.999,59.966,59.998,65110000.0
2009-01-13 14:15:00,59.997,60.004,59.99,59.99,40940000.0
2009-01-13 14:16:00,59.996,60.001,59.975,59.982,82300000.0
2009-01-13 14:17:00,59.969,59.985,59.961,59.977,117180000.0
2009-01-13 14:18:00,59.986,59.986,59.958,59.959,76220000.0
2009-01-13 14:19:00,59.941,59.955,59.941,59.955,72140000.0
2009-01-13 14:20:00,59.947,59.953,59.942,59.95,55850000.0
2009-01-13 14:21:00,59.962,59.962,59.942,59.942,96810000.0
2009-01-13 14:22:00,59.939,59.942,59.939,59.942,3420000.0
2009-01-13 14:23:00,59.948,59.956,59.943,59.95,112130000.0
2009-01-13 14:24:00,59.936,59.936,59.923,59.931,78530000.0
2009-01-13 14:25:00,59.93,59.938,59.914,59.914,89830000.0
2009-01-13 14:26:00,59.918,59.937,59.916,59.919,99120000.0
2009-01-13 14:27:00,59.942,59.942,59.915,59.915,53190000.0
2009-01-13 14:28:00,59.926,59.927,59.914,59.918,123570000.0
2009-01-13 14:29:00,59.92,59.924,59.913,59.922,95830000.0
2009-01-13 14:30:00,59.927,59.935,59.913,59.921,58520000.0
2009-01-13 14:31:00,59.922,59.922,59.877,59.877,110140000.0
2009-01-13 14:32:00,59.855,59.872,59.814,59.814,89010000.0
2009-01-13 14:33:00,59.815,59.832,59.793,59.802,98530000.0
2009-01-13 14:34:00,59.807,59.822,59.805,59.822,116230000.0
2009-01-13 14:35:00,59.817,59.85,59.817,59.85,80120000.0
2009-01-13 14:36:00,59.872,59.872,59.84,59.84,51860000.0
2009-01-13 14:37:00,59.845,59.862,59.84,59.849,58050000.0
2009-01-13 14:38:00,59.839,59.855,59.838,59.838,76190000.0
2009-01-13 14:39:00,59.871,59.873,59.847,59.873,102510000.0
2009-01-13 14:40:00,59.881,59.892,59.879,59.889,66950000.0
2009-01-13 14:41:00,59.9,59.912,59.892,59.892,41660000.0
2009-01-13 14:42:00,59.899,59.909,59.892,59.904,59000000.0
2009-01-13 14:43:00,59.893,59.908,59.868,59.887,104010000.0
2009-01-13 14:44:00,59.883,59.883,59.853,59.867,84480000.0
2009-01-13 14:45:00,59.864,59.864,59.845,59.862,67480000.0
2009-01-13 14:46:00,59.861,59.875,59.861,59.866,41410000.0
2009-01-13 14:47:00,59.881,59.935,59.881,59.931,56610000.0
2009-01-13 14:48:00,59.94,59.997,59.929,59.978,71270000.0
2009-01-13 14:49:00,59.963,59.963,59.927,59.935,109490000.0
2009-01-13 14:50:00,59.928,59.937,59.923,59.932,101200000.0
2009-01-13 14:51:00,59.954,59.954,59.926,59.936,125930000.0
2009-01-13 14:52:00,59.944,59.965,59.944,59.946,99580000.0
2009-01-13 14:53:00,59.955,59.955,59.94,59.94,69240000.0
2009-01-13 14:54:00,59.954,59.954,59.941,59.946,60410000.0
2009-01-13 14:55:00,59.93,59.943,59.928,59.939,78640000.0
2009-01-13 14:56:00,59.925,59.925,59.914,59.918,65880000.0
2009-01-13 14:57:00,59.931,59.931,59.893,59.903,60430000.0
2009-01-13 14:58:00,59.881,59.881,59.843,59.849,65880000.0
2009-01-13 14:59:00,59.844,59.883,59.828,59.869,96760000.0
2009-01-13 15:00:00,59.88,59.905,59.848,59.87,129170000.0
2009-01-13 15:01:00,59.866,59.894,59.857,59.868,125360000.0
2009-01-13 15:02:00,59.875,59.886,59.842,59.842,90990000.0
2009-01-13 15:03:00,59.854,59.915,59.854,59.907,82950000.0
2009-01-13 15:04:00,59.899,59.93,59.892,59.93,118800000.0
2009-01-13 15:05:00,59.913,59.939,59.913,59.923,122330000.0
2009-01-13 15:06:00,59.943,59.943,59.913,59.927,110380000.0
2009-01-13 15:07:00,59.919,59.927,59.919,59.924,58790000.0
2009-01-13 15:08:00,59.932,59.943,59.925,59.926,67680000.0
2009-01-13 15:09:00,59.942,59.95,59.925,59.95,78580000.0
2009-01-13 15:10:00,59.962,59.985,59.956,59.985,143490000.0
2009-01-13 15:11:00,59.968,59.968,59.94,59.944,166150000.0
2009-01-13 15:12:00,59.968,59.969,59.925,59.925,114120000.0
2009-01-13 15:13:00,59.932,59.955,59.932,59.948,73930000.0
2009-01-13 15:14:00,59.933,59.967,59.933,59.963,98740000.0
2009-01-13 15:15:00,59.971,59.971,59.952,59.952,91770000.0
2009-01-13 15:16:00,59.952,59.96,59.927,59.96,83110000.0
2009-01-13 15:17:00,59.956,59.98,59.935,59.952,138130000.0
2009-01-13 15:18:00,59.965,59.98,59.931,59.98,137840000.0
2009-01-13 15:19:00,59.99,59.996,59.96,59.968,98570000.0
2009-01-13 15:20:00,59.97,59.971,59.941,59.971,128170000.0
2009-01-13 15:21:00,59.997,59.999,59.965,59.971,111520000.0
2009-01-13 15:22:00,59.977,59.984,59.962,59.962,80800000.0
2009-01-13 15:23:00,59.952,59.97,59.937,59.967,64220000.0
2009-01-13 15:24:00,59.979,59.979,59.952,59.974,69760000.0
2009-01-13 15:25:00,59.953,59.989,59.953,59.966,122440000.0
2009-01-13 15:26:00,59.969,59.969,59.928,59.928,58090000.0
2009-01-13 15:27:00,59.975,59.975,59.927,59.945,112510000.0
2009-01-13 15:28:00,59.94,59.955,59.931,59.955,59440000.0
2009-01-13 15:29:00,59.957,59.974,59.946,59.953,109140000.0
2009-01-13 15:30:00,59.99,60.048,59.968,60.031,80720000.0
2009-01-13 15:31:00,60.044,60.046,60.002,60.026,97090000.0
2009-01-13 15:32:00,60.023,60.095,60.018,60.086,83010000.0
2009-01-13 15:33:00,60.104,60.115,60.073,60.073,99550000.0
2009-01-13 15:34:00,60.064,60.093,60.045,60.093,69350000.0
2009-01-13 15:35:00,60.082,60.162,60.082,60.154,113940000.0
2009-01-13 15:36:00,60.17,60.17,60.12,60.135,82930000.0
2009-01-13 15:37:00,60.149,60.161,60.126,60.155,100620000.0
2009-01-13 15:38:00,60.154,60.198,60.154,60.181,58030000.0
2009-01-13 15:39:00,60.183,60.183,60.129,60.141,35030000.0
2009-01-13 15:40:00,60.118,60.126,60.098,60.106,87280000.0
2009-01-13 15:41:00,60.12,60.12,60.104,60.118,69210000.0
2009-01-13 15:42:00,60.113,60.155,60.108,60.135,83810000.0
2009-01-13 15:43:00,60.132,60.161,60.132,60.149,103290000.0
2009-01-13 15:44:00,60.14,60.146,60.107,60.132,106230000.0
2009-01-13 15:45:00,60.131,60.151,60.126,60.144,58090000.0
2009-01-13 15:46:00,60.141,60.162,60.141,60.141,88970000.0
2009-01-13 15:47:00,60.143,60.143,60.113,60.135,84290000.0
2009-01-13 15:48:00,60.123,60.139,60.106,60.129,119260000.0
2009-01-13 15:49:00,60.124,60.148,60.122,60.138,74550000.0
2009-01-13 15:50:00,60.135,60.145,60.125,60.128,82140000.0
2009-01-13 15:51:00,60.136,60.165,60.122,60.151,69210000.0
2009-01-13 15:52:00,60.187,60.269,60.187,60.262,74650000.0
2009-01-13 15:53:00,60.271,60.271,60.219,60.23,122750000.0
2009-01-13 15:54:00,60.223,60.223,60.17,60.17,106690000.0
2009-01-13 15:55:00,60.173,60.186,60.139,60.161,117530000.0
2009-01-13 15:56:00,60.159,60.165,60.139,60.141,122310000.0
2009-01-13 15:57:00,60.149,60.162,60.142,60.162,130950000.0
2009-01-13 15:58:00,60.169,60.17,60.155,60.167,66020000.0
2009-01-13 15:59:00,60.176,60.177,60.146,60.149,124110000.0
2009-01-13 16:00:00,60.186,60.186,60.142,60.151,77760000.0
2009-01-13 16:01:00,60.126,60.149,60.113,60.113,78430000.0
2009-01-13 16:02:00,60.093,60.097,60.052,60.069,89830000.0
2009-01-13 16:03:00,60.09,60.09,60.047,60.064,108620000.0
2009-01-13 16:04:00,60.078,60.093,60.072,60.082,65050000.0
2009-01-13 16:05:00,60.073,60.099,60.054,60.068,84890000.0
2009-01-13 16:06:00,60.089,60.1,60.05,60.05,81420000.0
2009-01-13 16:07:00,60.057,60.058,60.027,60.045,66820000.0
2009-01-13 16:08:00,60.038,60.056,60.032,60.038,114260000.0
2009-01-13 16:09:00,60.064,60.07,60.032,60.07,76350000.0
2009-01-13 16:10:00,60.084,60.084,60.054,60.062,85820000.0
2009-01-13 16:11:00,60.065,60.065,60.041,60.048,98140000.0
2009-01-13 16:12:00,60.064,60.079,60.048,60.068,103530000.0
2009-01-13 16:13:00,60.076,60.085,60.052,60.052,90590000.0
2009-01-13 16:14:00,60.039,60.064,60.035,60.064,84690000.0
2009-01-13 16:15:00,60.073,60.073,60.045,60.065,61890000.0
2009-01-13 16:16:00,60.057,60.07,60.041,60.064,72520000.0
2009-01-13 16:17:00,60.056,60.071,60.037,60.053,84990000.0
2009-01-13 16:18:00,60.079,60.079,60.058,60.058,94590000.0
2009-01-13 16:19:00,60.064,60.068,60.039,60.051,104330000.0
2009-01-13 16:20:00,60.046,60.086,60.046,60.086,83960000.0
2009-01-13 16:21:00,60.094,60.094,60.059,60.063,64950000.0
2009-01-13 16:22:00,60.076,60.089,60.055,60.063,59300000.0
2009-01-13 16:23:00,60.065,60.074,60.05,60.074,108020000.0
2009-01-13 16:24:00,60.103,60.103,60.062,60.088,143020000.0
2009-01-13 16:25:00,60.099,60.12,60.082,60.082,84070000.0
2009-01-13 16:26:00,60.08,60.08,60.036,60.048,96390000.0
2009-01-13 16:27:00,60.072,60.074,60.033,60.039,100020000.0
2009-01-13 16:28:00,60.021,60.05,60.021,60.044,108750000.0
2009-01-13 16:29:00,60.05,60.073,60.046,60.065,96710000.0
2009-01-13 16:30:00,60.084,60.093,60.067,60.079,65040000.0
2009-01-13 16:31:00,60.077,60.124,60.077,60.123,48280000.0
2009-01-13 16:32:00,60.133,60.133,60.095,60.118,53090000.0
2009-01-13 16:33:00,60.125,60.125,60.093,60.093,54040000.0
2009-01-13 16:34:00,60.104,60.104,60.05,60.054,77980000.0
2009-01-13 16:35:00,60.062,60.087,60.059,60.059,69610000.0
2009-01-13 16:36:00,60.094,60.1,60.078,60.091,89490000.0
2009-01-13 16:37:00,60.078,60.095,60.065,60.095,54490000.0
2009-01-13 16:38:00,60.09,60.109,60.079,60.107,66750000.0
2009-01-13 16:39:00,60.136,60.136,60.12,60.12,85760000.0
2009-01-13 16:40:00,60.143,60.178,60.143,60.152,80430000.0
2009-01-13 16:41:00,60.157,60.174,60.149,60.163,72880000.0
2009-01-13 16:42:00,60.166,60.166,60.128,60.138,82450000.0
2009-01-13 16:43:00,60.125,60.146,60.106,60.125,52110000.0
2009-01-13 16:44:00,60.154,60.187,60.133,60.187,40840000.0
2009-01-13 16:45:00,60.206,60.237,60.189,60.237,83390000.0
2009-01-13 16:46:00,60.232,60.284,60.232,60.268,63560000.0
2009-01-13 16:47:00,60.27,60.27,60.243,60.257,86250000.0
2009-01-13 16:48:00,60.266,60.266,60.253,60.261,34580000.0
2009-01-13 16:49:00,60.242,60.264,60.227,60.24,104860000.0
2009-01-13 16:50:00,60.222,60.244,60.213,60.228,119010000.0
2009-01-13 16:51:00,60.257,60.261,60.219,60.219,92450000.0
2009-01-13 16:52:00,60.226,60.23,60.214,60.214,54300000.0
2009-01-13 16:53:00,60.198,60.198,60.169,60.169,99860000.0
2009-01-13 16:54:00,60.192,60.192,60.174,60.179,93920000.0
2009-01-13 16:55:00,60.193,60.258,60.193,60.258,54680000.0
2009-01-13 16:56:00,60.286,60.286,60.247,60.264,51440000.0
2009-01-13 16:57:00,60.246,60.253,60.234,60.253,39910000.0
2009-01-13 16:58:00,60.258,60.264,60.251,60.251,16920000.0
2009-01-13 16:59:00,60.262,60.263,60.232,60.255,20670000.0
2009-01-13 17:00:00,60.282,60.282,60.237,60.259,56680000.0
2009-01-13 17:01:00,60.257,60.257,60.234,60.24,50080000.0
2009-01-13 17:02:00,60.247,60.247,60.206,60.228,74630000.0
2009-01-13 17:03:00,60.227,60.24,60.203,60.212,103620000.0
2009-01-13 17:04:00,60.203,60.224,60.203,60.203,47790000.0
2009-01-13 17:05:00,60.217,60.231,60.204,60.231,31520000.0
2009-01-13 17:06:00,60.225,60.226,60.212,60.218,59270000.0
2009-01-13 17:07:00,60.239,60.246,60.231,60.246,68020000.0
2009-01-13 17:08:00,60.232,60.248,60.221,60.221,98500000.0
2009-01-13 17:09:00,60.246,60.253,60.23,60.23,75150000.0
2009-01-13 17:10:00,60.238,60.242,60.223,60.228,104300000.0
2009-01-13 17:11:00,60.243,60.269,60.233,60.243,135500000.0
2009-01-13 17:12:00,60.25,60.251,60.239,60.251,47390000.0
2009-01-13 17:13:00,60.248,60.258,60.241,60.241,37270000.0
2009-01-13 17:14:00,60.256,60.298,60.253,60.294,40700000.0
2009-01-13 17:15:00,60.32,60.344,60.298,60.344,44130000.0
2009-01-13 17:16:00,60.337,60.352,60.294,60.294,37230000.0
2009-01-13 17:17:00,60.296,60.302,60.283,60.283,64100000.0
2009-01-13 17:18:00,60.302,60.302,60.274,60.277,36790000.0
2009-01-13 17:19:00,60.279,60.292,60.272,60.272,65380000.0
2009-01-13 17:20:00,60.263,60.289,60.263,60.273,43390000.0
2009-01-13 17:21:00,60.288,60.288,60.237,60.237,61160000.0
2009-01-13 17:22:00,60.219,60.24,60.216,60.225,42310000.0
2009-01-13 17:23:00,60.238,60.248,60.207,60.219,40960000.0
2009-01-13 17:24:00,60.213,60.224,60.203,60.203,61660000.0
2009-01-13 17:25:00,60.188,60.212,60.187,60.204,78340000.0
2009-01-13 17:26:00,60.205,60.205,60.167,60.181,57260000.0
2009-01-13 17:27:00,60.176,60.179,60.158,60.172,52020000.0
2009-01-13 17:28:00,60.186,60.201,60.185,60.201,32290000.0
2009-01-13 17:29:00,60.199,60.2,60.186,60.194,15330000.0
2009-01-13 17:30:00,60.206,60.207,60.176,60.197,47120000.0
2009-01-13 17:31:00,60.181,60.201,60.173,60.173,105970000.0
2009-01-13 17:32:00,60.166,60.169,60.153,60.167,32400000.0
2009-01-13 17:33:00,60.176,60.176,60.134,60.154,55430000.0
2009-01-13 17:34:00,60.148,60.153,60.132,60.132,104130000.0
2009-01-13 17:35:00,60.137,60.163,60.133,60.163,77310000.0
2009-01-13 17:36:00,60.181,60.184,60.164,60.184,37300000.0
2009-01-13 17:37:00,60.172,60.196,60.168,60.196,33330000.0
2009-01-13 17:38:00,60.182,60.192,60.17,60.171,41370000.0
2009-01-13 17:39:00,60.181,60.194,60.165,60.194,104610000.0
2009-01-13 17:40:00,60.18,60.195,60.174,60.182,71530000.0
2009-01-13 17:41:00,60.164,60.182,60.158,60.175,70120000.0
2009-01-13 17:42:00,60.176,60.21,60.151,60.151,53460000.0
2009-01-13 17:43:00,60.134,60.162,60.129,60.153,58530000.0
2009-01-13 17:44:00,60.165,60.174,60.153,60.174,102840000.0
2009-01-13 17:45:00,60.173,60.173,60.152,60.158,68930000.0
2009-01-13 17:46:00,60.151,60.18,60.142,60.159,78940000.0
2009-01-13 17:47:00,60.159,60.159,60.119,60.127,99240000.0
2009-01-13 17:48:00,60.136,60.136,60.086,60.099,128030000.0
2009-01-13 17:49:00,60.117,60.123,60.096,60.101,77360000.0
2009-01-13 17:50:00,60.08,60.103,60.076,60.103,86430000.0
2009-01-13 17:51:00,60.112,60.119,60.094,60.112,101130000.0
2009-01-13 17:52:00,60.104,60.139,60.104,60.117,74550000.0
2009-01-13 17:53:00,60.133,60.133,60.095,60.102,101870000.0
2009-01-13 17:54:00,60.109,60.119,60.098,60.115,70510000.0
2009-01-13 17:55:00,60.107,60.131,60.094,60.115,66610000.0
2009-01-13 17:56:00,60.11,60.132,60.106,60.126,85320000.0
2009-01-13 17:57:00,60.138,60.148,60.115,60.128,72390000.0
2009-01-13 17:58:00,60.132,60.132,60.095,60.12,67690000.0
2009-01-13 17:59:00,60.111,60.122,60.1,60.107,76980000.0
2009-01-13 18:00:00,60.125,60.135,60.101,60.135,79220000.0
2009-01-13 18:01:00,60.13,60.152,60.125,60.13,80600000.0
2009-01-13 18:02:00,60.146,60.154,60.141,60.148,74640000.0
2009-01-13 18:03:00,60.165,60.173,60.144,60.16,86930000.0
2009-01-13 18:04:00,60.152,60.174,60.141,60.174,113100000.0
2009-01-13 18:05:00,60.168,60.182,60.164,60.164,118510000.0
2009-01-13 18:06:00,60.17,60.183,60.156,60.183,90680000.0
2009-01-13 18:07:00,60.179,60.212,60.179,60.212,62090000.0
2009-01-13 18:08:00,60.215,60.216,60.201,60.216,92270000.0
2009-01-13 18:09:00,60.233,60.233,60.205,60.209,84930000.0
2009-01-13 18:10:00,60.219,60.222,60.192,60.222,73140000.0
2009-01-13 18:11:00,60.198,60.22,60.193,60.219,25950000.0
2009-01-13 18:12:00,60.235,60.235,60.198,60.202,70710000.0
2009-01-13 18:13:00,60.205,60.219,60.193,60.207,56390000.0
2009-01-13 18:14:00,60.215,60.217,60.188,60.204,97320000.0
2009-01-13 18:15:00,60.227,60.227,60.178,60.184,110190000.0
2009-01-13 18:16:00,60.168,60.181,60.159,60.159,78190000.0
2009-01-13 18:17:00,60.146,60.155,60.146,60.155,54090000.0
2009-01-13 18:18:00,60.19,60.19,60.144,60.153,59510000.0
2009-01-13 18:19:00,60.166,60.171,60.15,60.166,97560000.0
2009-01-13 18:20:00,60.157,60.157,60.144,60.149,56270000.0
2009-01-13 18:21:00,60.148,60.154,60.141,60.141,42190000.0
2009-01-13 18:22:00,60.151,60.171,60.145,60.16,74360000.0
2009-01-13 18:23:00,60.168,60.168,60.16,60.162,54310000.0
2009-01-13 18:24:00,60.175,60.175,60.162,60.162,70690000.0
2009-01-13 18:25:00,60.167,60.167,60.16,60.16,64110000.0
2009-01-13 18:26:00,60.171,60.181,60.166,60.168,39230000.0
2009-01-13 18:27:00,60.176,60.176,60.154,60.174,79640000.0
2009-01-13 18:28:00,60.17,60.192,60.164,60.192,60220000.0
2009-01-13 18:29:00,60.195,60.202,60.191,60.197,43160000.0
2009-01-13 18:30:00,60.201,60.201,60.183,60.196,50200000.0
2009-01-13 18:31:00,60.221,60.221,60.195,60.2,105030000.0
2009-01-13 18:32:00,60.211,60.251,60.201,60.251,106800000.0
2009-01-13 18:33:00,60.273,60.273,60.228,60.246,144830000.0
2009-01-13 18:34:00,60.238,60.244,60.232,60.238,68880000.0
2009-01-13 18:35:00,60.236,60.243,60.215,60.221,72940000.0
2009-01-13 18:36:00,60.245,60.245,60.228,60.237,39130000.0
2009-01-13 18:37:00,60.249,60.267,60.236,60.267,51520000.0
2009-01-13 18:38:00,60.274,60.274,60.264,60.269,63490000.0
2009-01-13 18:39:00,60.282,60.282,60.248,60.261,123900000.0
2009-01-13 18:40:00,60.278,60.301,60.274,60.274,57860000.0
2009-01-13 18:41:00,60.284,60.305,60.284,60.305,34520000.0
2009-01-13 18:42:00,60.289,60.293,60.269,60.269,37060000.0
2009-01-13 18:43:00,60.28,60.293,60.275,60.281,22230000.0
2009-01-13 18:44:00,60.28,60.28,60.236,60.243,63270000.0
2009-01-13 18:45:00,60.231,60.231,60.189,60.202,53550000.0
2009-01-13 18:46:00,60.194,60.212,60.184,60.196,120310000.0
2009-01-13 18:47:00,60.182,60.204,60.182,60.188,123950000.0
2009-01-13 18:48:00,60.213,60.213,60.183,60.191,79270000.0
2009-01-13 18:49:00,60.2,60.219,60.198,60.208,117010000.0
2009-01-13 18:50:00,60.205,60.206,60.193,60.198,95260000.0
2009-01-13 18:51:00,60.224,60.224,60.193,60.193,105390000.0
2009-01-13 18:52:00,60.199,60.206,60.197,60.197,50810000.0
2009-01-13 18:53:00,60.203,60.203,60.173,60.179,39720000.0
2009-01-13 18:54:00,60.2,60.2,60.165,60.165,32980000.0
2009-01-13 18:55:00,60.178,60.182,60.164,60.178,50350000.0
2009-01-13 18:56:00,60.198,60.236,60.194,60.236,27610000.0
2009-01-13 18:57:00,60.244,60.244,60.186,60.198,37730000.0
2009-01-13 18:58:00,60.206,60.233,60.186,60.227,45800000.0
2009-01-13 18:59:00,60.233,60.239,60.212,60.22,86590000.0
2009-01-13 19:00:00,60.219,60.237,60.198,60.232,100750000.0
2009-01-13 19:01:00,60.233,60.251,60.233,60.246,63940000.0
2009-01-13 19:02:00,60.233,60.234,60.214,60.234,79290000.0
2009-01-13 19:03:00,60.243,60.243,60.204,60.217,117990000.0
2009-01-13 19:04:00,60.197,60.21,60.183,60.2,104540000.0
2009-01-13 19:05:00,60.21,60.234,60.205,60.234,151940000.0
2009-01-13 19:06:00,60.252,60.252,60.224,60.246,129120000.0
2009-01-13 19:07:00,60.233,60.25,60.233,60.24,98670000.0
2009-01-13 19:08:00,60.243,60.243,60.221,60.221,69910000.0
2009-01-13 19:09:00,60.222,60.235,60.222,60.235,103310000.0
2009-01-13 19:10:00,60.211,60.217,60.17,60.206,71360000.0
2009-01-13 19:11:00,60.181,60.222,60.181,60.206,86010000.0
2009-01-13 19:12:00,60.213,60.213,60.194,60.213,76930000.0
2009-01-13 19:13:00,60.194,60.207,60.174,60.188,40320000.0
2009-01-13 19:14:00,60.193,60.213,60.192,60.192,60740000.0
2009-01-13 19:15:00,60.212,60.212,60.174,60.174,77600000.0
2009-01-13 19:16:00,60.171,60.171,60.134,60.134,111040000.0
2009-01-13 19:17:00,60.147,60.154,60.124,60.13,93600000.0
2009-01-13 19:18:00,60.154,60.154,60.123,60.128,88240000.0
2009-01-13 19:19:00,60.147,60.147,60.131,60.131,89120000.0
2009-01-13 19:20:00,60.136,60.136,60.123,60.136,82400000.0
2009-01-13 19:21:00,60.157,60.182,60.127,60.182,49020000.0
2009-01-13 19:22:00,60.194,60.194,60.181,60.189,55150000.0
2009-01-13 19:23:00,60.17,60.182,60.162,60.171,70750000.0
2009-01-13 19:24:00,60.196,60.196,60.173,60.186,93630000.0
2009-01-13 19:25:00,60.188,60.195,60.174,60.195,64870000.0
2009-01-13 19:26:00,60.188,60.193,60.172,60.193,71000000.0
2009-01-13 19:27:00,60.203,60.203,60.165,60.182,66910000.0
2009-01-13 19:28:00,60.184,60.189,60.156,60.179,74380000.0
2009-01-13 19:29:00,60.184,60.186,60.172,60.172,75550000.0
2009-01-13 19:30:00,60.205,60.205,60.164,60.188,46880000.0
2009-01-13 19:31:00,60.174,60.194,60.17,60.179,77960000.0
2009-01-13 19:32:00,60.17,60.186,60.17,60.173,116180000.0
2009-01-13 19:33:00,60.204,60.204,60.162,60.162,79680000.0
2009-01-13 19:34:00,60.179,60.192,60.173,60.188,70680000.0
2009-01-13 19:35:00,60.193,60.193,60.177,60.187,54690000.0
2009-01-13 19:36:00,60.197,60.199,60.176,60.187,91770000.0
2009-01-13 19:37:00,60.18,60.185,60.172,60.179,13730000.0
2009-01-13 19:38:00,60.184,60.184,60.173,60.176,60530000.0
2009-01-13 19:39:00,60.191,60.191,60.157,60.179,77970000.0
2009-01-13 19:40:00,60.165,60.165,60.154,60.164,109410000.0
2009-01-13 19:41:00,60.165,60.172,60.154,60.168,96250000.0
2009-01-13 19:42:00,60.191,60.191,60.154,60.154,87190000.0
2009-01-13 19:43:00,60.157,60.157,60.15,60.156,84150000.0
2009-01-13 19:44:00,60.155,60.163,60.133,60.141,85040000.0
2009-01-13 19:45:00,60.144,60.155,60.133,60.145,51620000.0
2009-01-13 19:46:00,60.153,60.153,60.136,60.144,56490000.0
2009-01-13 19:47:00,60.152,60.172,60.152,60.172,72220000.0
2009-01-13 19:48:00,60.201,60.201,60.168,60.178,91370000.0
2009-01-13 19:49:00,60.172,60.193,60.172,60.174,64280000.0
2009-01-13 19:50:00,60.178,60.185,60.17,60.185,79580000.0
2009-01-13 19:51:00,60.2,60.2,60.156,60.156,74490000.0
2009-01-13 19:52:00,60.155,60.164,60.147,60.164,70190000.0
2009-01-13 19:53:00,60.174,60.174,60.155,60.159,81150000.0
2009-01-13 19:54:00,60.166,60.166,60.161,60.166,44500000.0
2009-01-13 19:55:00,60.142,60.156,60.142,60.156,82390000.0
2009-01-13 19:56:00,60.162,60.164,60.145,60.164,113580000.0
2009-01-13 19:57:00,60.176,60.176,60.143,60.157,75200000.0
2009-01-13 19:58:00,60.148,60.158,60.141,60.157,68660000.0
2009-01-13 19:59:00,60.149,60.168,60.149,60.168,53280000.0
2009-01-13 20:00:00,60.164,60.164,60.142,60.142,100390000.0
2009-01-13 20:01:00,60.152,60.152,60.134,60.134,5260000.0
2009-01-13 20:02:00,60.137,60.14,60.137,60.138,75870000.0
2009-01-13 20:03:00,60.163,60.163,60.097,60.107,45230000.0
2009-01-13 20:04:00,60.102,60.102,60.075,60.089,77090000.0
2009-01-13 20:05:00,60.104,60.104,60.087,60.089,111070000.0
2009-01-13 20:06:00,60.112,60.112,60.084,60.089,83700000.0
2009-01-13 20:07:00,60.084,60.12,60.084,60.099,74430000.0
2009-01-13 20:08:00,60.105,60.111,60.094,60.107,57230000.0
2009-01-13 20:09:00,60.113,60.113,60.065,60.087,87650000.0
2009-01-13 20:10:00,60.088,60.088,60.069,60.085,9580000.0
2009-01-13 20:11:00,60.083,60.108,60.083,60.097,51020000.0
2009-01-13 20:12:00,60.09,60.111,60.09,60.109,51290000.0
2009-01-13 20:13:00,60.109,60.113,60.101,60.109,67570000.0
2009-01-13 20:14:00,60.103,60.125,60.103,60.125,93220000.0
2009-01-13 20:15:00,60.134,60.138,60.121,60.138,61880000.0
2009-01-13 20:16:00,60.122,60.129,60.114,60.118,74040000.0
2009-01-13 20:17:00,60.117,60.12,60.117,60.117,75780000.0
2009-01-13 20:18:00,60.134,60.134,60.122,60.13,67970000.0
2009-01-13 20:19:00,60.128,60.138,60.128,60.138,77330000.0
2009-01-13 20:20:00,60.119,60.135,60.119,60.135,44000000.0
2009-01-13 20:21:00,60.136,60.136,60.113,60.129,80490000.0
2009-01-13 20:22:00,60.117,60.13,60.103,60.117,113270000.0
2009-01-13 20:23:00,60.107,60.107,60.084,60.096,76580000.0
2009-01-13 20:24:00,60.112,60.112,60.093,60.098,64800000.0
2009-01-13 20:25:00,60.1,60.108,60.1,60.106,53460000.0
2009-01-13 20:26:00,60.116,60.116,60.101,60.107,89540000.0
2009-01-13 20:27:00,60.121,60.121,60.106,60.116,12630000.0
2009-01-13 20:28:00,60.11,60.126,60.103,60.108,96880000.0
2009-01-13 20:29:00,60.092,60.113,60.092,60.107,81500000.0
2009-01-13 20:30:00,60.112,60.112,60.095,60.101,72500000.0
2009-01-13 20:31:00,60.098,60.106,60.092,60.106,61860000.0
2009-01-13 20:32:00,60.09,60.091,60.073,60.091,14550000.0
2009-01-13 20:33:00,60.11,60.11,60.083,60.083,96720000.0
2009-01-13 20:34:00,60.07,60.079,60.057,60.078,75020000.0
2009-01-13 20:35:00,60.074,60.093,60.072,60.078,106750000.0
2009-01-13 20:36:00,60.088,60.088,60.069,60.072,128620000.0
2009-01-13 20:37:00,60.082,60.098,60.078,60.089,119920000.0
2009-01-13 20:38:00,60.1,60.101,60.087,60.101,107720000.0
2009-01-13 20:39:00,60.128,60.128,60.098,60.098,60810000.0
2009-01-13 20:40:00,60.086,60.099,60.086,60.099,21680000.0
2009-01-13 20:41:00,60.089,60.096,60.074,60.082,42840000.0
2009-01-13 20:42:00,60.092,60.092,60.054,60.056,119380000.0
2009-01-13 20:43:00,60.041,60.041,59.982,59.982,76480000.0
2009-01-13 20:44:00,59.959,59.972,59.921,59.932,102160000.0
2009-01-13 20:45:00,59.947,59.948,59.924,59.948,110220000.0
2009-01-13 20:46:00,59.949,59.976,59.949,59.976,103360000.0
2009-01-13 20:47:00,59.975,59.975,59.936,59.959,73760000.0
2009-01-13 20:48:00,59.973,59.973,59.877,59.896,94720000.0
2009-01-13 20:49:00,59.887,59.887,59.844,59.844,104490000.0
2009-01-13 20:50:00,59.85,59.853,59.836,59.849,54560000.0
2009-01-13 20:51:00,59.878,59.898,59.867,59.898,12430000.0
2009-01-13 20:52:00,59.855,59.869,59.82,59.835,85790000.0
2009-01-13 20:53:00,59.816,59.83,59.803,59.83,58040000.0
2009-01-13 20:54:00,59.851,59.851,59.807,59.807,117260000.0
2009-01-13 20:55:00,59.816,59.831,59.816,59.823,88750000.0
2009-01-13 20:56:00,59.819,59.819,59.758,59.773,102370000.0
2009-01-13 20:57:00,59.792,59.792,59.776,59.783,117620000.0
2009-01-13 20:58:00,59.778,59.778,59.75,59.75,77900000.0
2009-01-13 20:59:00,59.75,59.773,59.75,59.773,51700000.0
2009-01-13 21:00:00,59.819,59.819,59.718,59.718,61090000.0
2009-01-13 21:01:00,59.713,59.713,59.701,59.713,75500000.0
2009-01-13 21:02:00,59.729,59.74,59.727,59.74,90540000.0
2009-01-13 21:03:00,59.77,59.77,59.744,59.76,67850000.0
2009-01-13 21:04:00,59.765,59.77,59.745,59.749,41520000.0
2009-01-13 21:05:00,59.754,59.759,59.735,59.754,58330000.0
2009-01-13 21:06:00,59.78,59.809,59.771,59.804,104870000.0
2009-01-13 21:07:00,59.817,59.824,59.801,59.819,79010000.0
2009-01-13 21:08:00,59.808,59.822,59.806,59.806,64820000.0
2009-01-13 21:09:00,59.839,59.839,59.773,59.773,42710000.0
2009-01-13 21:10:00,59.764,59.764,59.748,59.748,57250000.0
2009-01-13 21:11:00,59.759,59.763,59.751,59.763,77660000.0
2009-01-13 21:12:00,59.777,59.793,59.765,59.786,119910000.0
2009-01-13 21:13:00,59.803,59.833,59.803,59.814,100690000.0
2009-01-13 21:14:00,59.81,59.831,59.81,59.827,123480000.0
2009-01-13 21:15:00,59.844,59.844,59.814,59.814,88150000.0
2009-01-13 21:16:00,59.812,59.812,59.773,59.798,75690000.0
2009-01-13 21:17:00,59.786,59.792,59.77,59.77,59960000.0
2009-01-13 21:18:00,59.786,59.786,59.758,59.769,86000000.0
2009-01-13 21:19:00,59.779,59.802,59.779,59.797,61390000.0
2009-01-13 21:20:00,59.79,59.802,59.78,59.78,62610000.0
2009-01-13 21:21:00,59.801,59.801,59.783,59.788,62710000.0
2009-01-13 21:22:00,59.778,59.785,59.767,59.779,96770000.0
2009-01-13 21:23:00,59.765,59.789,59.765,59.787,133870000.0
2009-01-13 21:24:00,59.797,59.807,59.751,59.759,116160000.0
2009-01-13 21:25:00,59.73,59.741,59.679,59.683,91890000.0
2009-01-13 21:26:00,59.662,59.688,59.659,59.688,82480000.0
2009-01-13 21:27:00,59.714,59.724,59.704,59.708,119900000.0
2009-01-13 21:28:00,59.706,59.706,59.649,59.655,119310000.0
2009-01-13 21:29:00,59.659,59.679,59.648,59.649,107420000.0
2009-01-13 21:30:00,59.67,59.67,59.626,59.655,51590000.0
2009-01-13 21:31:00,59.665,59.675,59.638,59.655,68180000.0
2009-01-13 21:32:00,59.65,59.688,59.65,59.68,75950000.0
2009-01-13 21:33:00,59.713,59.713,59.693,59.699,148430000.0
2009-01-13 21:34:00,59.697,59.74,59.697,59.727,165150000.0
2009-01-13 21:35:00,59.742,59.772,59.742,59.772,108810000.0
2009-01-13 21:36:00,59.768,59.774,59.749,59.749,72210000.0
2009-01-13 21:37:00,59.764,59.772,59.745,59.772,99840000.0
2009-01-13 21:38:00,59.762,59.777,59.736,59.741,81750000.0
2009-01-13 21:39:00,59.757,59.757,59.719,59.742,83990000.0
2009-01-13 21:40:00,59.741,59.771,59.741,59.766,130100000.0
2009-01-13 21:41:00,59.781,59.781,59.719,59.738,143960000.0
2009-01-13 21:42:00,59.737,59.737,59.662,59.662,96430000.0
2009-01-13 21:43:00,59.665,59.698,59.665,59.672,133200000.0
2009-01-13 21:44:00,59.695,59.717,59.695,59.717,104900000.0
2009-01-13 21:45:00,59.725,59.725,59.682,59.682,75590000.0
2009-01-13 21:46:00,59.704,59.721,59.702,59.717,60560000.0
2009-01-13 21:47:00,59.722,59.772,59.722,59.764,63870000.0
2009-01-13 21:48:00,59.783,59.798,59.762,59.786,118900000.0
2009-01-13 21:49:00,59.779,59.802,59.779,59.794,54630000.0
2009-01-13 21:50:00,59.755,59.76,59.738,59.746,112710000.0
2009-01-13 21:51:00,59.765,59.772,59.746,59.756,59850000.0
2009-01-13 21:52:00,59.768,59.772,59.758,59.768,109400000.0
2009-01-13 21:53:00,59.774,59.774,59.761,59.765,83050000.0
2009-01-13 21:54:00,59.791,59.791,59.765,59.768,93430000.0
2009-01-13 21:55:00,59.769,59.784,59.762,59.784,78780000.0
2009-01-13 21:56:00,59.769,59.783,59.769,59.783,85030000.0
2009-01-13 21:57:00,59.805,59.805,59.779,59.79,71820000.0
2009-01-13 21:58:00,59.803,59.803,59.781,59.797,113840000.0
2009-01-13 21:59:00,59.804,59.804,59.78,59.78,88290000.0
2009-01-13 22:00:00,59.795,59.795,59.773,59.773,95480000.0
2009-01-13 22:01:00,59.774,59.791,59.743,59.763,66840000.0
2009-01-13 22:02:00,59.744,59.746,59.73,59.742,34590000.0
2009-01-13 22:03:00,59.751,59.751,59.724,59.744,84740000.0
2009-01-13 22:04:00,59.736,59.746,59.736,59.739,67700000.0
2009-01-13 22:05:00,59.747,59.757,59.728,59.741,74730000.0
2009-01-13 22:06:00,59.732,59.732,59.704,59.721,104490000.0
2009-01-13 22:07:00,59.714,59.729,59.701,59.716,91560000.0
2009-01-13 22:08:00,59.718,59.718,59.676,59.682,60260000.0
2009-01-13 22:09:00,59.682,59.686,59.672,59.686,9620000.0
2009-01-13 22:10:00,59.663,59.67,59.64,59.64,88880000.0
2009-01-13 22:11:00,59.651,59.653,59.636,59.636,103860000.0
2009-01-13 22:12:00,59.663,59.663,59.62,59.627,77350000.0
2009-01-13 22:13:00,59.623,59.637,59.609,59.63,88670000.0
2009-01-13 22:14:00,59.627,59.634,59.627,59.634,63060000.0
2009-01-13 22:15:00,59.653,59.653,59.63,59.638,75260000.0
2009-01-13 22:16:00,59.625,59.642,59.622,59.628,118560000.0
2009-01-13 22:17:00,59.638,59.642,59.624,59.627,96370000.0
2009-01-13 22:18:00,59.632,59.635,59.62,59.627,133060000.0
2009-01-13 22:19:00,59.619,59.633,59.614,59.627,124830000.0
2009-01-13 22:20:00,59.624,59.624,59.6,59.6,129350000.0
2009-01-13 22:21:00,59.623,59.623,59.596,59.601,69760000.0
2009-01-13 22:22:00,59.612,59.66,59.612,59.652,119590000.0
2009-01-13 22:23:00,59.652,59.666,59.652,59.657,75100000.0
2009-01-13 22:24:00,59.685,59.685,59.656,59.662,70260000.0
2009-01-13 22:25:00,59.664,59.667,59.651,59.651,86670000.0
2009-01-13 22:26:00,59.663,59.673,59.662,59.666,105970000.0
2009-01-13 22:27:00,59.682,59.682,59.664,59.672,71430000.0
2009-01-13 22:28:00,59.669,59.677,59.664,59.677,88700000.0
2009-01-13 22:29:00,59.67,59.694,59.668,59.683,85230000.0
2009-01-13 22:30:00,59.714,59.714,59.682,59.682,71130000.0
2009-01-13 22:31:00,59.679,59.69,59.667,59.688,105750000.0
2009-01-13 22:32:00,59.674,59.674,59.651,59.666,67920000.0
2009-01-13 22:33:00,59.676,59.683,59.664,59.678,89080000.0
2009-01-13 22:34:00,59.683,59.683,59.639,59.662,110650000.0
2009-01-13 22:35:00,59.681,59.704,59.681,59.704,98930000.0
2009-01-13 22:36:00,59.706,59.709,59.694,59.706,78180000.0
2009-01-13 22:37:00,59.697,59.702,59.681,59.689,81120000.0
2009-01-13 22:38:00,59.683,59.712,59.683,59.706,62550000.0
2009-01-13 22:39:00,59.718,59.72,59.694,59.714,80500000.0
2009-01-13 22:40:00,59.714,59.732,59.714,59.722,93820000.0
2009-01-13 22:41:00,59.738,59.76,59.738,59.758,95470000.0
2009-01-13 22:42:00,59.781,59.796,59.765,59.796,110360000.0
2009-01-13 22:43:00,59.786,59.786,59.753,59.768,87030000.0
2009-01-13 22:44:00,59.781,59.781,59.744,59.753,60360000.0
2009-01-13 22:45:00,59.759,59.772,59.748,59.765,56590000.0
2009-01-13 22:46:00,59.759,59.782,59.756,59.782,114300000.0
2009-01-13 22:47:00,59.767,59.771,59.746,59.746,135270000.0
2009-01-13 22:48:00,59.778,59.78,59.742,59.765,82040000.0
2009-01-13 22:49:00,59.781,59.809,59.774,59.785,98460000.0
2009-01-13 22:50:00,59.806,59.824,59.806,59.814,103870000.0
2009-01-13 22:51:00,59.83,59.838,59.808,59.838,107490000.0
2009-01-13 22:52:00,59.845,59.845,59.83,59.837,101220000.0
2009-01-13 22:53:00,59.821,59.834,59.82,59.82,59330000.0
2009-01-13 22:54:00,59.835,59.835,59.817,59.821,56350000.0
2009-01-13 22:55:00,59.809,59.813,59.801,59.807,51180000.0
2009-01-13 22:56:00,59.813,59.825,59.806,59.825,67520000.0
2009-01-13 22:57:00,59.834,59.834,59.815,59.821,74550000.0
2009-01-13 22:58:00,59.813,59.833,59.813,59.828,65260000.0
2009-01-13 22:59:00,59.819,59.827,59.814,59.819,97130000.0
2009-01-13 23:00:00,59.832,59.859,59.813,59.858,8460000.0
2009-01-13 23:01:00,59.868,59.874,59.863,59.868,60190000.0
2009-01-13 23:02:00,59.857,59.857,59.85,59.856,86410000.0
2009-01-13 23:03:00,59.873,59.873,59.854,59.866,76780000.0
2009-01-13 23:04:00,59.859,59.867,59.858,59.858,72700000.0
2009-01-13 23:05:00,59.866,59.866,59.856,59.864,87020000.0
2009-01-13 23:06:00,59.872,59.872,59.862,59.865,54670000.0
2009-01-13 23:07:00,59.861,59.872,59.861,59.867,41790000.0
2009-01-13 23:08:00,59.857,59.866,59.857,59.866,74620000.0
2009-01-13 23:09:00,59.882,59.882,59.852,59.852,65830000.0
2009-01-13 23:10:00,59.842,59.855,59.842,59.855,89360000.0
2009-01-13 23:12:00,59.876,59.876,59.853,59.853,102630000.0
2009-01-13 23:13:00,59.856,59.856,59.85,59.855,122110000.0
2009-01-13 23:14:00,59.852,59.859,59.851,59.855,90070000.0
2009-01-13 23:15:00,59.863,59.863,59.841,59.848,54990000.0
2009-01-13 23:18:00,59.866,59.866,59.858,59.858,63630000.0
2009-01-13 23:20:00,59.856,59.861,59.856,59.858,42530000.0
2009-01-13 23:21:00,59.872,59.872,59.853,59.869,24400000.0
2009-01-13 23:22:00,59.878,59.878,59.871,59.871,19360000.0
2009-01-13 23:23:00,59.876,59.876,59.862,59.867,61550000.0
2009-01-13 23:24:00,59.886,59.886,59.864,59.864,49780000.0
2009-01-13 23:26:00,59.87,59.889,59.87,59.884,96680000.0
2009-01-13 23:27:00,59.915,59.915,59.902,59.908,50950000.0
2009-01-13 23:28:00,59.897,59.897,59.889,59.889,31460000.0
2009-01-13 23:29:00,59.898,59.9,59.897,59.898,68750000.0
2009-01-13 23:30:00,59.924,59.949,59.904,59.937,75090000.0
2009-01-13 23:31:00,59.926,59.926,59.911,59.916,102620000.0
2009-01-13 23:32:00,59.907,59.932,59.907,59.926,74220000.0
2009-01-13 23:33:00,59.921,59.944,59.915,59.944,103920000.0
2009-01-13 23:34:00,59.937,59.944,59.931,59.944,134320000.0
2009-01-13 23:35:00,59.933,59.938,59.913,59.925,53720000.0
2009-01-13 23:36:00,59.94,59.94,59.903,59.903,38910000.0
2009-01-13 23:37:00,59.889,59.901,59.889,59.898,15240000.0
2009-01-13 23:38:00,59.928,59.935,59.92,59.927,45120000.0
2009-01-13 23:39:00,59.942,59.957,59.932,59.947,38180000.0
2009-01-13 23:40:00,59.937,59.946,59.937,59.946,9390000.0
2009-01-13 23:41:00,59.938,59.951,59.932,59.946,47290000.0
2009-01-13 23:42:00,59.962,59.962,59.937,59.952,66380000.0
2009-01-13 23:43:00,59.94,59.954,59.94,59.948,43920000.0
2009-01-13 23:44:00,59.938,59.946,59.938,59.946,66380000.0
2009-01-13 23:45:00,59.967,59.967,59.954,59.956,42700000.0
2009-01-13 23:46:00,59.972,60.001,59.967,59.997,43080000.0
2009-01-13 23:47:00,59.987,59.996,59.984,59.984,69380000.0
2009-01-13 23:48:00,60.004,60.005,59.993,60.005,82840000.0
2009-01-13 23:49:00,60.013,60.015,59.998,60.015,61760000.0
2009-01-13 23:50:00,60.007,60.023,59.999,60.014,57050000.0
2009-01-13 23:51:00,60.007,60.014,60.006,60.006,26400000.0
2009-01-13 23:52:00,60.016,60.021,60.01,60.021,16150000.0
2009-01-13 23:53:00,60.017,60.02,60.017,60.019,46420000.0
2009-01-13 23:54:00,60.034,60.034,60.015,60.018,100290000.0
2009-01-13 23:55:00,60.008,60.017,60.002,60.017,30850000.0
2009-01-13 23:56:00,60.009,60.024,60.002,60.022,56170000.0
2009-01-13 23:58:00,59.987,59.991,59.987,59.989,88910000.0
2009-01-13 23:59:00,60.0,60.0,59.997,59.998,34610000.0
2009-01-14 00:00:00,60.022,60.022,59.981,59.997,35790000.0
2009-01-14 00:01:00,59.989,59.99,59.987,59.989,38940000.0
2009-01-14 00:02:00,60.004,60.046,59.997,60.044,110330000.0
2009-01-14 00:03:00,60.023,60.023,60.013,60.02,86680000.0
2009-01-14 00:04:00,60.029,60.035,60.025,60.034,74320000.0
2009-01-14 00:06:00,60.065,60.065,60.036,60.038,62500000.0
2009-01-14 00:07:00,60.03,60.046,60.03,60.046,108230000.0
2009-01-14 00:08:00,60.042,60.06,60.042,60.054,69480000.0
2009-01-14 00:09:00,60.046,60.046,60.039,60.039,84690000.0
2009-01-14 00:10:00,60.027,60.03,60.026,60.03,104250000.0
2009-01-14 00:11:00,60.023,60.035,60.023,60.035,127970000.0
2009-01-14 00:12:00,60.026,60.026,60.012,60.019,90250000.0
2009-01-14 00:13:00,60.011,60.015,60.009,60.009,14170000.0
2009-01-14 00:14:00,60.018,60.018,60.007,60.007,101750000.0
2009-01-14 00:15:00,60.022,60.022,60.003,60.003,76590000.0
2009-01-14 00:17:00,60.007,60.007,60.0,60.0,76040000.0
2009-01-14 00:18:00,60.017,60.019,60.009,60.009,74290000.0
2009-01-14 00:19:00,60.008,60.009,60.006,60.008,94220000.0
2009-01-14 00:21:00,60.024,60.024,60.004,60.013,68430000.0
2009-01-14 00:22:00,60.003,60.021,60.003,60.014,74670000.0
2009-01-14 00:23:00,60.006,60.015,60.002,60.009,81360000.0
2009-01-14 00:24:00,60.036,60.037,60.03,60.03,81190000.0
2009-01-14 00:25:00,59.998,59.998,59.998,59.998,3380000.0
2009-01-14 00:26:00,60.007,60.007,59.992,60.005,85010000.0
2009-01-14 00:27:00,60.045,60.045,60.008,60.014,99940000.0
2009-01-14 00:28:00,60.015,60.015,59.987,60.0,119360000.0
2009-01-14 00:29:00,59.984,60.005,59.984,59.988,91930000.0
2009-01-14 00:30:00,60.003,60.003,59.983,59.983,68260000.0
2009-01-14 00:31:00,59.989,59.989,59.986,59.989,82300000.0
2009-01-14 00:32:00,59.981,59.994,59.981,59.987,94650000.0
2009-01-14 00:33:00,60.015,60.015,60.002,60.008,66680000.0
2009-01-14 00:34:00,59.999,60.006,59.999,60.0,28410000.0
2009-01-14 00:35:00,60.009,60.017,60.009,60.017,69630000.0
2009-01-14 00:36:00,60.036,60.037,60.03,60.03,51120000.0
2009-01-14 00:37:00,60.008,60.009,60.007,60.008,97360000.0
2009-01-14 00:38:00,60.021,60.031,60.014,60.027,109660000.0
2009-01-14 00:41:00,60.014,60.018,60.007,60.008,65100000.0
2009-01-14 00:42:00,60.025,60.029,60.019,60.022,102310000.0
2009-01-14 00:44:00,60.011,60.017,60.01,60.017,49500000.0
2009-01-14 00:45:00,60.042,60.042,60.008,60.022,71410000.0
2009-01-14 00:46:00,60.01,60.01,60.008,60.01,55750000.0
2009-01-14 00:47:00,60.018,60.025,60.018,60.022,68270000.0
2009-01-14 00:48:00,60.045,60.045,60.014,60.014,64750000.0
2009-01-14 00:49:00,60.025,60.055,60.025,60.055,35070000.0
2009-01-14 00:50:00,60.047,60.048,60.04,60.041,73620000.0
2009-01-14 00:51:00,60.064,60.064,60.035,60.045,57050000.0
2009-01-14 00:53:00,60.05,60.061,60.042,60.057,47380000.0
2009-01-14 00:54:00,60.024,60.041,60.016,60.028,94740000.0
2009-01-14 00:55:00,60.036,60.036,60.029,60.029,91020000.0
2009-01-14 00:57:00,60.056,60.057,60.05,60.05,72350000.0
2009-01-14 00:59:00,60.036,60.037,60.03,60.03,33300000.0
2009-01-14 01:00:00,60.054,60.054,60.034,60.034,50030000.0
2009-01-14 01:01:00,60.038,60.038,60.031,60.031,64060000.0
2009-01-14 01:02:00,60.034,60.044,60.005,60.027,128260000.0
2009-01-14 01:04:00,59.997,59.998,59.991,59.991,29780000.0
2009-01-14 01:05:00,60.002,60.007,60.002,60.007,39200000.0
2009-01-14 01:06:00,60.027,60.027,60.021,60.021,29200000.0
2009-01-14 01:07:00,60.026,60.027,60.02,60.02,62040000.0
2009-01-14 01:08:00,60.025,60.025,60.013,60.016,58720000.0
2009-01-14 01:09:00,60.059,60.062,60.036,60.039,109010000.0
2009-01-14 01:10:00,60.045,60.045,60.031,60.031,112530000.0
2009-01-14 01:11:00,60.033,60.033,60.012,60.012,70620000.0
2009-01-14 01:12:00,60.042,60.042,60.014,60.014,120480000.0
2009-01-14 01:13:00,60.019,60.02,60.017,60.019,95050000.0
2009-01-14 01:14:00,60.011,60.017,60.01,60.016,85910000.0
2009-01-14 01:15:00,60.035,60.035,60.018,60.018,43510000.0
2009-01-14 01:16:00,60.01,60.015,60.009,60.015,39700000.0
2009-01-14 01:17:00,60.009,60.016,60.008,60.008,26600000.0
2009-01-14 01:18:00,60.022,60.029,60.016,60.021,14890000.0
2009-01-14 01:19:00,60.009,60.016,60.009,60.016,27430000.0
2009-01-14 01:20:00,60.011,60.017,60.009,60.009,38130000.0
2009-01-14 01:21:00,60.027,60.027,60.02,60.02,45150000.0
2009-01-14 01:22:00,59.998,60.008,59.998,60.008,81620000.0
2009-01-14 01:23:00,59.997,59.997,59.984,59.988,96850000.0
2009-01-14 01:24:00,60.004,60.004,59.993,59.999,11270000.0
2009-01-14 01:25:00,60.005,60.005,59.999,59.999,4510000.0
2009-01-14 01:26:00,59.988,60.001,59.983,59.997,121230000.0
2009-01-14 01:29:00,59.988,59.988,59.979,59.988,120110000.0
2009-01-14 01:30:00,60.003,60.003,59.98,59.98,95100000.0
2009-01-14 01:31:00,59.966,59.967,59.961,59.961,66670000.0
2009-01-14 01:32:00,59.95,59.95,59.947,59.947,90330000.0
2009-01-14 01:33:00,59.967,59.967,59.936,59.938,64140000.0
2009-01-14 01:34:00,59.944,59.944,59.923,59.923,75630000.0
2009-01-14 01:35:00,59.929,59.939,59.929,59.936,68640000.0
2009-01-14 01:36:00,59.951,59.951,59.894,59.894,35000000.0
2009-01-14 01:37:00,59.898,59.899,59.897,59.897,59030000.0
2009-01-14 01:38:00,59.883,59.892,59.862,59.884,66540000.0
2009-01-14 01:39:00,59.867,59.883,59.862,59.883,114090000.0
2009-01-14 01:40:00,59.879,59.889,59.879,59.888,84780000.0
2009-01-14 01:41:00,59.901,59.918,59.886,59.914,85660000.0
2009-01-14 01:42:00,59.901,59.908,59.901,59.907,77210000.0
2009-01-14 01:43:00,59.919,59.925,59.91,59.925,76320000.0
2009-01-14 01:44:00,59.94,59.955,59.94,59.955,47740000.0
2009-01-14 01:45:00,59.973,59.973,59.953,59.953,48320000.0
2009-01-14 01:46:00,59.941,59.951,59.941,59.949,10340000.0
2009-01-14 01:48:00,59.973,59.973,59.938,59.95,63640000.0
2009-01-14 01:49:00,59.941,59.948,59.941,59.946,70730000.0
2009-01-14 01:50:00,59.939,59.947,59.939,59.94,63720000.0
2009-01-14 01:51:00,59.908,59.914,59.901,59.901,64010000.0
2009-01-14 01:52:00,59.905,59.909,59.9,59.909,64850000.0
2009-01-14 01:53:00,59.903,59.935,59.902,59.935,40580000.0
2009-01-14 01:54:00,59.927,59.927,59.913,59.913,72400000.0
2009-01-14 01:55:00,59.897,59.908,59.897,59.908,109610000.0
2009-01-14 01:56:00,59.922,59.95,59.918,59.937,73640000.0
2009-01-14 01:57:00,59.962,59.962,59.936,59.94,62410000.0
2009-01-14 01:58:00,59.947,59.947,59.933,59.94,50930000.0
2009-01-14 02:01:00,59.95,59.967,59.95,59.966,69740000.0
2009-01-14 02:02:00,59.957,59.957,59.951,59.951,56420000.0
2009-01-14 02:03:00,59.965,59.967,59.952,59.967,91060000.0
2009-01-14 02:05:00,59.959,59.967,59.959,59.96,75720000.0
2009-01-14 02:06:00,59.982,60.071,59.98,60.011,12410000.0
2009-01-14 02:07:00,60.007,60.007,60.0,60.0,6400000.0
2009-01-14 02:08:00,60.006,60.006,60.0,60.0,62240000.0
2009-01-14 02:09:00,60.025,60.025,60.003,60.003,86030000.0
2009-01-14 02:10:00,59.99,59.998,59.99,59.996,60430000.0
2009-01-14 02:11:00,60.008,60.024,60.006,60.024,70730000.0
2009-01-14 02:12:00,60.015,60.015,59.999,59.999,65210000.0
2009-01-14 02:13:00,60.005,60.005,60.0,60.0,37810000.0
2009-01-14 02:14:00,60.006,60.006,60.001,60.006,55000000.0
2009-01-14 02:15:00,60.02,60.02,60.003,60.007,69580000.0
2009-01-14 02:16:00,60.017,60.017,60.01,60.015,102690000.0
2009-01-14 02:17:00,60.003,60.003,59.975,59.988,90010000.0
2009-01-14 02:18:00,60.015,60.015,59.981,59.981,90610000.0
2009-01-14 02:19:00,59.984,59.986,59.972,59.978,71130000.0
2009-01-14 02:20:00,59.971,59.983,59.971,59.971,70570000.0
2009-01-14 02:21:00,59.985,59.985,59.972,59.977,51730000.0
2009-01-14 02:22:00,59.987,59.994,59.981,59.994,42970000.0
2009-01-14 02:23:00,59.993,60.02,59.993,60.018,61040000.0
2009-01-14 02:24:00,59.99,59.997,59.98,59.98,87640000.0
2009-01-14 02:25:00,59.988,59.988,59.98,59.98,60420000.0
2009-01-14 02:26:00,59.987,59.987,59.977,59.977,71850000.0
2009-01-14 02:27:00,59.993,59.993,59.967,59.972,61940000.0
2009-01-14 02:28:00,59.963,59.984,59.963,59.984,58410000.0
2009-01-14 02:29:00,59.996,59.998,59.992,59.997,62510000.0
2009-01-14 02:30:00,60.009,60.009,59.966,59.966,39670000.0
2009-01-14 02:31:00,59.966,59.966,59.951,59.963,70720000.0
2009-01-14 02:32:00,59.975,59.978,59.972,59.978,105150000.0
2009-01-14 02:33:00,59.971,59.991,59.971,59.977,72430000.0
2009-01-14 02:34:00,59.987,59.987,59.981,59.981,63590000.0
2009-01-14 02:35:00,59.983,59.985,59.974,59.979,50170000.0
2009-01-14 02:36:00,59.994,59.994,59.964,59.971,80500000.0
2009-01-14 02:37:00,59.979,59.984,59.972,59.984,14120000.0
2009-01-14 02:38:00,59.996,59.997,59.989,59.989,37480000.0
2009-01-14 02:39:00,60.004,60.004,59.984,59.991,25780000.0
2009-01-14 02:40:00,59.998,60.0,59.997,59.998,34000000.0
2009-01-14 02:41:00,60.039,60.046,60.039,60.045,41920000.0
2009-01-14 02:42:00,60.063,60.063,60.034,60.034,78990000.0
2009-01-14 02:43:00,60.02,60.029,60.001,60.009,92020000.0
2009-01-14 02:44:00,60.024,60.053,60.024,60.053,59180000.0
2009-01-14 02:45:00,60.084,60.084,60.064,60.071,67730000.0
2009-01-14 02:46:00,60.061,60.068,60.061,60.068,101680000.0
2009-01-14 02:47:00,60.079,60.088,60.067,60.088,104200000.0
2009-01-14 02:48:00,60.095,60.095,60.081,60.081,136220000.0
2009-01-14 02:50:00,60.071,60.084,60.071,60.077,100160000.0
2009-01-14 02:51:00,60.096,60.097,60.09,60.09,70540000.0
2009-01-14 02:52:00,60.089,60.106,60.082,60.106,99680000.0
2009-01-14 02:53:00,60.106,60.124,60.106,60.109,68860000.0
2009-01-14 02:54:00,60.113,60.113,60.084,60.084,77470000.0
2009-01-14 02:55:00,60.071,60.093,60.071,60.086,66720000.0
2009-01-14 02:56:00,60.078,60.086,60.078,60.086,32980000.0
2009-01-14 02:57:00,60.106,60.107,60.098,60.098,64680000.0
2009-01-14 02:58:00,60.108,60.114,60.104,60.109,70570000.0
2009-01-14 02:59:00,60.121,60.127,60.119,60.119,118670000.0
2009-01-14 03:00:00,60.143,60.143,60.105,60.105,88430000.0
2009-01-14 03:01:00,60.092,60.103,60.092,60.103,94600000.0
2009-01-14 03:02:00,60.101,60.122,60.101,60.119,83250000.0
2009-01-14 03:03:00,60.138,60.144,60.124,60.144,76820000.0
2009-01-14 03:04:00,60.137,60.145,60.133,60.137,48750000.0
2009-01-14 03:05:00,60.155,60.195,60.155,60.194,53770000.0
2009-01-14 03:06:00,60.212,60.221,60.205,60.218,61700000.0
2009-01-14 03:07:00,60.231,60.253,60.226,60.253,92330000.0
2009-01-14 03:08:00,60.272,60.292,60.266,60.292,65860000.0
2009-01-14 03:09:00,60.286,60.286,60.263,60.263,76380000.0
2009-01-14 03:10:00,60.247,60.252,60.238,60.238,66260000.0
2009-01-14 03:11:00,60.243,60.243,60.214,60.214,62600000.0
2009-01-14 03:12:00,60.23,60.23,60.173,60.188,75480000.0
2009-01-14 03:13:00,60.197,60.204,60.192,60.198,43550000.0
2009-01-14 03:14:00,60.214,60.223,60.203,60.223,71520000.0
2009-01-14 03:15:00,60.238,60.254,60.234,60.254,107070000.0
2009-01-14 03:16:00,60.251,60.285,60.247,60.249,79500000.0
2009-01-14 03:17:00,60.235,60.243,60.223,60.223,67160000.0
2009-01-14 03:18:00,60.244,60.244,60.216,60.224,55360000.0
2009-01-14 03:19:00,60.206,60.207,60.197,60.207,89850000.0
2009-01-14 03:20:00,60.202,60.206,60.2,60.2,10970000.0
2009-01-14 03:21:00,60.226,60.226,60.202,60.215,94260000.0
2009-01-14 03:22:00,60.226,60.226,60.212,60.212,65200000.0
2009-01-14 03:23:00,60.215,60.215,60.204,60.207,67770000.0
2009-01-14 03:24:00,60.227,60.24,60.206,60.238,61240000.0
2009-01-14 03:25:00,60.228,60.241,60.224,60.23,64590000.0
2009-01-14 03:26:00,60.22,60.267,60.22,60.264,68120000.0
2009-01-14 03:27:00,60.257,60.257,60.25,60.25,43300000.0
2009-01-14 03:28:00,60.236,60.238,60.231,60.236,73490000.0
2009-01-14 03:29:00,60.244,60.244,60.224,60.231,111530000.0
2009-01-14 03:30:00,60.243,60.243,60.213,60.225,75510000.0
2009-01-14 03:31:00,60.219,60.242,60.219,60.239,63590000.0
2009-01-14 03:32:00,60.229,60.236,60.229,60.23,55710000.0
2009-01-14 03:33:00,60.253,60.253,60.234,60.249,88960000.0
2009-01-14 03:34:00,60.225,60.235,60.225,60.235,3010000.0
2009-01-14 03:35:00,60.229,60.242,60.229,60.238,84660000.0
2009-01-14 03:36:00,60.223,60.223,60.213,60.213,3570000.0
2009-01-14 03:37:00,60.202,60.202,60.194,60.194,4360000.0
2009-01-14 03:38:00,60.197,60.197,60.171,60.171,95600000.0
2009-01-14 03:39:00,60.195,60.195,60.171,60.171,62670000.0
2009-01-14 03:40:00,60.159,60.167,60.159,60.162,89580000.0
2009-01-14 03:41:00,60.17,60.175,60.151,60.175,63410000.0
2009-01-14 03:42:00,60.165,60.166,60.152,60.152,77330000.0
2009-01-14 03:43:00,60.158,60.163,60.151,60.156,78530000.0
2009-01-14 03:44:00,60.168,60.18,60.164,60.176,34870000.0
2009-01-14 03:45:00,60.19,60.19,60.163,60.163,59910000.0
2009-01-14 03:46:00,60.152,60.165,60.15,60.15,74570000.0
2009-01-14 03:47:00,60.141,60.147,60.137,60.137,118730000.0
2009-01-14 03:48:00,60.164,60.164,60.145,60.147,90340000.0
2009-01-14 03:49:00,60.155,60.157,60.149,60.157,87150000.0
2009-01-14 03:50:00,60.168,60.178,60.168,60.177,77690000.0
2009-01-14 03:51:00,60.213,60.213,60.188,60.193,79940000.0
2009-01-14 03:52:00,60.179,60.2,60.179,60.195,50240000.0
2009-01-14 03:53:00,60.205,60.214,60.2,60.207,53150000.0
2009-01-14 03:54:00,60.221,60.233,60.213,60.219,62310000.0
2009-01-14 03:55:00,60.228,60.234,60.222,60.227,91900000.0
2009-01-14 03:56:00,60.24,60.256,60.233,60.256,68170000.0
2009-01-14 03:57:00,60.244,60.244,60.219,60.219,74790000.0
2009-01-14 03:58:00,60.222,60.222,60.194,60.194,66060000.0
2009-01-14 03:59:00,60.176,60.184,60.17,60.178,61190000.0
2009-01-14 04:00:00,60.205,60.205,60.172,60.196,72010000.0
2009-01-14 04:01:00,60.192,60.223,60.192,60.223,41270000.0
2009-01-14 04:02:00,60.221,60.234,60.213,60.226,76330000.0
2009-01-14 04:03:00,60.254,60.254,60.208,60.213,113960000.0
2009-01-14 04:04:00,60.195,60.195,60.169,60.169,69270000.0
2009-01-14 04:05:00,60.178,60.183,60.172,60.178,70790000.0
2009-01-14 04:06:00,60.213,60.213,60.195,60.2,51200000.0
2009-01-14 04:07:00,60.188,60.193,60.181,60.181,93400000.0
2009-01-14 04:08:00,60.196,60.211,60.196,60.211,7550000.0
2009-01-14 04:09:00,60.178,60.192,60.171,60.188,83080000.0
2009-01-14 04:10:00,60.193,60.193,60.173,60.181,113740000.0
2009-01-14 04:11:00,60.172,60.192,60.172,60.184,73570000.0
2009-01-14 04:12:00,60.212,60.212,60.185,60.209,69790000.0
2009-01-14 04:13:00,60.199,60.207,60.194,60.207,52530000.0
2009-01-14 04:14:00,60.218,60.235,60.212,60.235,85420000.0
2009-01-14 04:15:00,60.24,60.24,60.234,60.234,3940000.0
2009-01-14 04:16:00,60.23,60.23,60.227,60.229,55700000.0
2009-01-14 04:17:00,60.235,60.235,60.222,60.222,87160000.0
2009-01-14 04:18:00,60.244,60.244,60.225,60.226,10320000.0
2009-01-14 04:19:00,60.227,60.245,60.223,60.245,117400000.0
2009-01-14 04:20:00,60.236,60.244,60.219,60.219,81100000.0
2009-01-14 04:21:00,60.254,60.254,60.227,60.233,65960000.0
2009-01-14 04:22:00,60.221,60.235,60.221,60.23,52350000.0
2009-01-14 04:23:00,60.22,60.241,60.212,60.222,92380000.0
2009-01-14 04:24:00,60.239,60.239,60.213,60.225,12210000.0
2009-01-14 04:25:00,60.237,60.253,60.227,60.253,69420000.0
2009-01-14 04:26:00,60.257,60.271,60.252,60.269,56020000.0
2009-01-14 04:27:00,60.242,60.262,60.235,60.251,92860000.0
2009-01-14 04:28:00,60.254,60.268,60.253,60.259,15860000.0
2009-01-14 04:29:00,60.266,60.267,60.26,60.267,93090000.0
2009-01-14 04:30:00,60.286,60.286,60.261,60.262,10930000.0
2009-01-14 04:31:00,60.241,60.254,60.24,60.254,7130000.0
2009-01-14 04:32:00,60.235,60.24,60.219,60.237,53710000.0
2009-01-14 04:33:00,60.224,60.225,60.205,60.225,86780000.0
2009-01-14 04:34:00,60.223,60.243,60.223,60.243,11270000.0
2009-01-14 04:35:00,60.237,60.246,60.225,60.246,86580000.0
2009-01-14 04:36:00,60.26,60.26,60.24,60.244,9050000.0
2009-01-14 04:37:00,60.242,60.245,60.225,60.225,11270000.0
2009-01-14 04:38:00,60.226,60.241,60.222,60.222,65490000.0
2009-01-14 04:39:00,60.242,60.242,60.215,60.233,74140000.0
2009-01-14 04:40:00,60.217,60.225,60.211,60.225,62400000.0
2009-01-14 04:41:00,60.225,60.225,60.193,60.193,65070000.0
2009-01-14 04:42:00,60.212,60.212,60.186,60.201,75100000.0
2009-01-14 04:43:00,60.175,60.187,60.154,60.168,38340000.0
2009-01-14 04:44:00,60.155,60.193,60.155,60.193,75160000.0
2009-01-14 04:45:00,60.205,60.205,60.175,60.175,115210000.0
2009-01-14 04:46:00,60.182,60.189,60.181,60.187,77300000.0
2009-01-14 04:47:00,60.197,60.2,60.197,60.198,67730000.0
2009-01-14 04:48:00,60.19,60.197,60.181,60.197,55820000.0
2009-01-14 04:49:00,60.174,60.203,60.174,60.189,85450000.0
2009-01-14 04:50:00,60.201,60.201,60.187,60.197,13010000.0
2009-01-14 04:51:00,60.233,60.233,60.214,60.229,85050000.0
2009-01-14 04:52:00,60.21,60.214,60.204,60.204,9390000.0
2009-01-14 04:53:00,60.196,60.196,60.182,60.196,71980000.0
2009-01-14 04:54:00,60.204,60.205,60.199,60.2,40640000.0
2009-01-14 04:55:00,60.172,60.196,60.172,60.196,76840000.0
2009-01-14 04:56:00,60.197,60.197,60.19,60.19,108830000.0
2009-01-14 04:57:00,60.215,60.215,60.185,60.189,72570000.0
2009-01-14 04:58:00,60.204,60.204,60.191,60.191,67990000.0
2009-01-14 04:59:00,60.205,60.223,60.205,60.211,54650000.0
2009-01-14 05:00:00,60.242,60.242,60.198,60.204,87600000.0
2009-01-14 05:01:00,60.221,60.232,60.212,60.229,13890000.0
2009-01-14 05:02:00,60.199,60.216,60.199,60.216,115080000.0
2009-01-14 05:03:00,60.231,60.231,60.204,60.215,68170000.0
2009-01-14 05:04:00,60.208,60.215,60.2,60.2,66440000.0
2009-01-14 05:05:00,60.208,60.224,60.195,60.224,54520000.0
2009-01-14 05:06:00,60.208,60.208,60.175,60.196,84430000.0
2009-01-14 05:07:00,60.219,60.219,60.199,60.205,9380000.0
2009-01-14 05:08:00,60.197,60.202,60.183,60.189,89740000.0
2009-01-14 05:09:00,60.222,60.222,60.192,60.196,12020000.0
2009-01-14 05:10:00,60.209,60.217,60.209,60.217,77720000.0
2009-01-14 05:11:00,60.187,60.201,60.178,60.185,46160000.0
2009-01-14 05:12:00,60.184,60.191,60.163,60.175,48820000.0
2009-01-14 05:13:00,60.188,60.209,60.186,60.198,69740000.0
2009-01-14 05:14:00,60.193,60.225,60.18,60.225,83290000.0
2009-01-14 05:15:00,60.213,60.213,60.189,60.207,62490000.0
2009-01-14 05:16:00,60.222,60.224,60.196,60.224,74530000.0
2009-01-14 05:17:00,60.223,60.223,60.205,60.219,71560000.0
2009-01-14 05:18:00,60.236,60.238,60.198,60.2,64510000.0
2009-01-14 05:19:00,60.202,60.21,60.173,60.174,69050000.0
2009-01-14 05:20:00,60.179,60.199,60.173,60.196,37870000.0
2009-01-14 05:21:00,60.185,60.189,60.175,60.179,82080000.0
2009-01-14 05:22:00,60.188,60.196,60.181,60.196,104730000.0
2009-01-14 05:23:00,60.207,60.207,60.197,60.197,76540000.0
2009-01-14 05:24:00,60.224,60.224,60.205,60.205,73520000.0
2009-01-14 05:25:00,60.206,60.211,60.192,60.209,51110000.0
2009-01-14 05:26:00,60.206,60.213,60.18,60.19,84420000.0
2009-01-14 05:27:00,60.19,60.191,60.182,60.188,13290000.0
2009-01-14 05:28:00,60.195,60.203,60.174,60.203,67550000.0
2009-01-14 05:29:00,60.179,60.195,60.174,60.195,57640000.0
2009-01-14 05:30:00,60.187,60.193,60.175,60.18,87570000.0
2009-01-14 05:31:00,60.197,60.203,60.176,60.187,18250000.0
2009-01-14 05:32:00,60.177,60.187,60.172,60.179,116360000.0
2009-01-14 05:33:00,60.191,60.191,60.17,60.188,97100000.0
2009-01-14 05:34:00,60.175,60.181,60.164,60.178,148530000.0
2009-01-14 05:35:00,60.17,60.185,60.165,60.185,122580000.0
2009-01-14 05:36:00,60.199,60.199,60.154,60.161,98860000.0
2009-01-14 05:37:00,60.152,60.165,60.151,60.165,66180000.0
2009-01-14 05:38:00,60.136,60.143,60.117,60.143,94820000.0
2009-01-14 05:39:00,60.136,60.151,60.111,60.135,67480000.0
2009-01-14 05:40:00,60.147,60.158,60.136,60.139,79130000.0
2009-01-14 05:41:00,60.131,60.154,60.131,60.132,79360000.0
2009-01-14 05:42:00,60.154,60.154,60.141,60.141,37330000.0
2009-01-14 05:43:00,60.129,60.142,60.121,60.121,55880000.0
2009-01-14 05:44:00,60.13,60.143,60.13,60.139,73170000.0
2009-01-14 05:45:00,60.174,60.174,60.136,60.14,111580000.0
2009-01-14 05:46:00,60.155,60.155,60.14,60.14,90530000.0
2009-01-14 05:47:00,60.147,60.147,60.139,60.144,91420000.0
2009-01-14 05:48:00,60.166,60.166,60.132,60.148,83800000.0
2009-01-14 05:49:00,60.157,60.157,60.141,60.141,78820000.0
2009-01-14 05:50:00,60.147,60.154,60.133,60.154,56720000.0
2009-01-14 05:51:00,60.184,60.184,60.131,60.131,51270000.0
2009-01-14 05:52:00,60.133,60.133,60.112,60.112,66380000.0
2009-01-14 05:53:00,60.12,60.133,60.12,60.127,89790000.0
2009-01-14 05:54:00,60.152,60.152,60.106,60.111,71900000.0
2009-01-14 05:55:00,60.106,60.106,60.092,60.097,71000000.0
2009-01-14 05:56:00,60.09,60.103,60.09,60.092,65170000.0
2009-01-14 05:57:00,60.125,60.126,60.103,60.126,67910000.0
2009-01-14 05:58:00,60.101,60.124,60.096,60.1,75450000.0
2009-01-14 05:59:00,60.105,60.105,60.084,60.091,44370000.0
2009-01-14 06:00:00,60.112,60.112,60.082,60.082,70330000.0
2009-01-14 06:01:00,60.089,60.104,60.088,60.099,117910000.0
2009-01-14 06:02:00,60.097,60.097,60.087,60.087,74480000.0
2009-01-14 06:03:00,60.113,60.113,60.101,60.101,66760000.0
2009-01-14 06:04:00,60.098,60.1,60.097,60.099,51430000.0
2009-01-14 06:05:00,60.095,60.104,60.082,60.104,85220000.0
2009-01-14 06:06:00,60.113,60.113,60.094,60.094,5450000.0
2009-01-14 06:07:00,60.104,60.106,60.09,60.106,114260000.0
2009-01-14 06:08:00,60.107,60.107,60.1,60.104,72660000.0
2009-01-14 06:09:00,60.131,60.131,60.09,60.1,64800000.0
2009-01-14 06:10:00,60.104,60.106,60.093,60.106,50060000.0
2009-01-14 06:11:00,60.106,60.106,60.092,60.1,86700000.0
2009-01-14 06:12:00,60.107,60.107,60.097,60.097,2260000.0
2009-01-14 06:13:00,60.107,60.11,60.107,60.11,2450000.0
2009-01-14 06:14:00,60.118,60.119,60.117,60.118,66900000.0
2009-01-14 06:15:00,60.112,60.112,60.088,60.092,68850000.0
2009-01-14 06:16:00,60.087,60.092,60.062,60.072,41190000.0
2009-01-14 06:17:00,60.06,60.074,60.06,60.064,88270000.0
2009-01-14 06:18:00,60.096,60.096,60.077,60.09,110990000.0
2009-01-14 06:19:00,60.081,60.101,60.081,60.09,76750000.0
2009-01-14 06:20:00,60.08,60.115,60.08,60.115,64870000.0
2009-01-14 06:21:00,60.108,60.11,60.107,60.109,51980000.0
2009-01-14 06:22:00,60.098,60.123,60.092,60.123,87230000.0
2009-01-14 06:23:00,60.12,60.12,60.101,60.109,11310000.0
2009-01-14 06:24:00,60.124,60.124,60.101,60.101,69350000.0
2009-01-14 06:25:00,60.105,60.111,60.082,60.101,113750000.0
2009-01-14 06:26:00,60.104,60.104,60.085,60.102,86500000.0
2009-01-14 06:27:00,60.096,60.096,60.081,60.095,86400000.0
2009-01-14 06:28:00,60.098,60.12,60.091,60.12,76270000.0
2009-01-14 06:29:00,60.117,60.117,60.103,60.107,83130000.0
2009-01-14 06:30:00,60.122,60.122,60.103,60.117,49400000.0
2009-01-14 06:31:00,60.126,60.132,60.114,60.132,55910000.0
2009-01-14 06:32:00,60.13,60.141,60.124,60.138,60550000.0
2009-01-14 06:33:00,60.136,60.136,60.124,60.127,90690000.0
2009-01-14 06:34:00,60.135,60.135,60.122,60.135,64720000.0
2009-01-14 06:35:00,60.136,60.137,60.129,60.137,75780000.0
2009-01-14 06:36:00,60.127,60.135,60.122,60.122,67630000.0
2009-01-14 06:37:00,60.132,60.132,60.104,60.119,71270000.0
2009-01-14 06:38:00,60.105,60.123,60.096,60.117,68960000.0
2009-01-14 06:39:00,60.132,60.132,60.092,60.092,41780000.0
2009-01-14 06:40:00,60.104,60.124,60.104,60.116,78090000.0
2009-01-14 06:41:00,60.11,60.134,60.11,60.125,114180000.0
2009-01-14 06:42:00,60.147,60.152,60.127,60.152,77450000.0
2009-01-14 06:43:00,60.129,60.142,60.129,60.131,67970000.0
2009-01-14 06:44:00,60.121,60.135,60.121,60.135,52320000.0
2009-01-14 06:45:00,60.153,60.153,60.135,60.142,94190000.0
2009-01-14 06:46:00,60.126,60.139,60.121,60.128,14690000.0
2009-01-14 06:47:00,60.123,60.174,60.123,60.174,49820000.0
2009-01-14 06:48:00,60.182,60.182,60.155,60.159,82620000.0
2009-01-14 06:49:00,60.171,60.191,60.171,60.191,15070000.0
2009-01-14 06:50:00,60.188,60.194,60.171,60.171,61320000.0
2009-01-14 06:51:00,60.185,60.19,60.164,60.18,85730000.0
2009-01-14 06:52:00,60.192,60.204,60.184,60.191,63560000.0
2009-01-14 06:53:00,60.181,60.205,60.181,60.189,79890000.0
2009-01-14 06:54:00,60.212,60.212,60.185,60.185,68160000.0
2009-01-14 06:55:00,60.19,60.211,60.183,60.183,61410000.0
2009-01-14 06:56:00,60.19,60.206,60.19,60.206,77860000.0
2009-01-14 06:57:00,60.213,60.213,60.19,60.19,42350000.0
2009-01-14 06:58:00,60.199,60.199,60.191,60.191,77290000.0
2009-01-14 06:59:00,60.2,60.219,60.2,60.209,109480000.0
2009-01-14 07:00:00,60.199,60.2,60.196,60.196,74020000.0
2009-01-14 07:01:00,60.208,60.221,60.193,60.215,73030000.0
2009-01-14 07:02:00,60.218,60.237,60.215,60.237,52400000.0
2009-01-14 07:03:00,60.239,60.256,60.235,60.256,92420000.0
2009-01-14 07:04:00,60.246,60.257,60.244,60.244,8880000.0
2009-01-14 07:05:00,60.251,60.274,60.246,60.274,51990000.0
2009-01-14 07:06:00,60.295,60.295,60.237,60.263,89700000.0
2009-01-14 07:07:00,60.241,60.265,60.241,60.258,12660000.0
2009-01-14 07:08:00,60.249,60.269,60.246,60.265,50350000.0
2009-01-14 07:09:00,60.249,60.276,60.243,60.276,90530000.0
2009-01-14 07:10:00,60.279,60.3,60.279,60.3,7710000.0
2009-01-14 07:11:00,60.312,60.359,60.312,60.359,50890000.0
2009-01-14 07:12:00,60.372,60.372,60.346,60.346,87730000.0
2009-01-14 07:13:00,60.352,60.352,60.335,60.339,12770000.0
2009-01-14 07:14:00,60.346,60.355,60.333,60.355,71140000.0
2009-01-14 07:15:00,60.366,60.366,60.334,60.334,58800000.0
2009-01-14 07:16:00,60.334,60.344,60.314,60.327,93290000.0
2009-01-14 07:17:00,60.314,60.32,60.314,60.319,14880000.0
2009-01-14 07:18:00,60.324,60.324,60.302,60.323,63550000.0
2009-01-14 07:19:00,60.318,60.326,60.303,60.317,51040000.0
2009-01-14 07:20:00,60.316,60.324,60.303,60.324,88510000.0
2009-01-14 07:21:00,60.341,60.341,60.318,60.319,14080000.0
2009-01-14 07:22:00,60.311,60.34,60.311,60.319,33300000.0
2009-01-14 07:23:00,60.328,60.351,60.323,60.346,57870000.0
2009-01-14 07:24:00,60.321,60.35,60.321,60.328,78270000.0
2009-01-14 07:25:00,60.337,60.337,60.33,60.336,107600000.0
2009-01-14 07:26:00,60.347,60.355,60.335,60.355,91970000.0
2009-01-14 07:27:00,60.35,60.358,60.35,60.355,84010000.0
2009-01-14 07:28:00,60.357,60.372,60.356,60.358,86480000.0
2009-01-14 07:29:00,60.349,60.362,60.335,60.362,80780000.0
2009-01-14 07:30:00,60.372,60.372,60.347,60.367,57350000.0
2009-01-14 07:31:00,60.36,60.381,60.36,60.374,50490000.0
2009-01-14 07:32:00,60.398,60.412,60.387,60.391,73390000.0
2009-01-14 07:33:00,60.394,60.403,60.387,60.39,91370000.0
2009-01-14 07:34:00,60.398,60.405,60.391,60.405,66940000.0
2009-01-14 07:35:00,60.419,60.443,60.406,60.427,78400000.0
2009-01-14 07:36:00,60.452,60.452,60.426,60.426,73830000.0
2009-01-14 07:37:00,60.428,60.443,60.422,60.443,63230000.0
2009-01-14 07:38:00,60.437,60.443,60.425,60.439,78760000.0
2009-01-14 07:39:00,60.462,60.462,60.429,60.429,40550000.0
2009-01-14 07:40:00,60.438,60.438,60.422,60.429,77240000.0
2009-01-14 07:41:00,60.42,60.434,60.414,60.434,116230000.0
2009-01-14 07:42:00,60.423,60.423,60.395,60.396,74180000.0
2009-01-14 07:43:00,60.378,60.389,60.364,60.37,67600000.0
2009-01-14 07:44:00,60.359,60.364,60.352,60.358,53840000.0
2009-01-14 07:45:00,60.375,60.378,60.363,60.378,92020000.0
2009-01-14 07:46:00,60.375,60.396,60.375,60.381,12040000.0
2009-01-14 07:47:00,60.388,60.404,60.385,60.396,77330000.0
2009-01-14 07:48:00,60.404,60.413,60.392,60.413,53730000.0
2009-01-14 07:49:00,60.39,60.404,60.39,60.404,51070000.0
2009-01-14 07:50:00,60.402,60.414,60.402,60.407,61190000.0
2009-01-14 07:51:00,60.426,60.426,60.392,60.392,85680000.0
2009-01-14 07:52:00,60.399,60.406,60.394,60.398,65170000.0
2009-01-14 07:53:00,60.399,60.416,60.399,60.416,70680000.0
2009-01-14 07:54:00,60.427,60.427,60.38,60.4,66550000.0
2009-01-14 07:55:00,60.373,60.42,60.373,60.41,71180000.0
2009-01-14 07:56:00,60.394,60.417,60.394,60.409,75420000.0
2009-01-14 07:57:00,60.429,60.429,60.403,60.425,39930000.0
2009-01-14 07:58:00,60.418,60.426,60.406,60.426,74310000.0
2009-01-14 07:59:00,60.413,60.413,60.393,60.393,112390000.0
2009-01-14 08:00:00,60.407,60.413,60.397,60.399,83630000.0
2009-01-14 08:01:00,60.405,60.411,60.394,60.406,70300000.0
2009-01-14 08:02:00,60.401,60.413,60.394,60.408,56410000.0
2009-01-14 08:03:00,60.433,60.433,60.404,60.428,83860000.0
2009-01-14 08:04:00,60.417,60.437,60.417,60.427,13560000.0
2009-01-14 08:05:00,60.442,60.443,60.432,60.439,112610000.0
2009-01-14 08:06:00,60.453,60.453,60.426,60.43,79530000.0
2009-01-14 08:07:00,60.414,60.43,60.398,60.402,66450000.0
2009-01-14 08:08:00,60.395,60.434,60.395,60.434,53830000.0
2009-01-14 08:09:00,60.454,60.454,60.425,60.434,92830000.0
2009-01-14 08:10:00,60.42,60.423,60.408,60.417,14350000.0
2009-01-14 08:11:00,60.41,60.431,60.407,60.427,89880000.0
2009-01-14 08:12:00,60.441,60.441,60.429,60.435,12850000.0
2009-01-14 08:13:00,60.438,60.446,60.431,60.437,121550000.0
2009-01-14 08:14:00,60.435,60.435,60.425,60.427,77750000.0
2009-01-14 08:15:00,60.442,60.442,60.414,60.42,64120000.0
2009-01-14 08:16:00,60.418,60.418,60.401,60.409,57620000.0
2009-01-14 08:17:00,60.424,60.424,60.394,60.394,83720000.0
2009-01-14 08:18:00,60.411,60.411,60.385,60.385,5820000.0
2009-01-14 08:19:00,60.386,60.386,60.383,60.385,8860000.0
2009-01-14 08:20:00,60.397,60.402,60.384,60.384,9840000.0
2009-01-14 08:21:00,60.403,60.403,60.377,60.389,90370000.0
2009-01-14 08:22:00,60.387,60.391,60.384,60.389,17130000.0
2009-01-14 08:23:00,60.378,60.389,60.366,60.373,65820000.0
2009-01-14 08:24:00,60.363,60.375,60.363,60.367,56720000.0
2009-01-14 08:25:00,60.361,60.369,60.351,60.366,88020000.0
2009-01-14 08:26:00,60.376,60.376,60.367,60.369,12430000.0
2009-01-14 08:27:00,60.377,60.377,60.361,60.367,121190000.0
2009-01-14 08:28:00,60.365,60.366,60.358,60.366,90020000.0
2009-01-14 08:29:00,60.363,60.383,60.363,60.383,84450000.0
2009-01-14 08:30:00,60.389,60.389,60.35,60.358,89070000.0
2009-01-14 08:31:00,60.349,60.361,60.344,60.357,76300000.0
2009-01-14 08:32:00,60.365,60.368,60.359,60.365,48610000.0
2009-01-14 08:33:00,60.371,60.371,60.339,60.359,48210000.0
2009-01-14 08:34:00,60.337,60.353,60.324,60.34,61320000.0
2009-01-14 08:35:00,60.347,60.351,60.333,60.348,94030000.0
2009-01-14 08:36:00,60.362,60.362,60.335,60.349,67970000.0
2009-01-14 08:37:00,60.341,60.36,60.332,60.332,78060000.0
2009-01-14 08:38:00,60.343,60.347,60.314,60.347,63410000.0
2009-01-14 08:39:00,60.335,60.335,60.314,60.335,70180000.0
2009-01-14 08:40:00,60.307,60.323,60.297,60.31,72350000.0
2009-01-14 08:41:00,60.289,60.313,60.289,60.3,40760000.0
2009-01-14 08:42:00,60.314,60.314,60.288,60.299,75780000.0
2009-01-14 08:43:00,60.287,60.304,60.283,60.304,112670000.0
2009-01-14 08:44:00,60.299,60.3,60.279,60.286,82260000.0
2009-01-14 08:45:00,60.314,60.314,60.284,60.296,69870000.0
2009-01-14 08:46:00,60.297,60.304,60.278,60.288,51630000.0
2009-01-14 08:47:00,60.282,60.304,60.275,60.304,83480000.0
2009-01-14 08:48:00,60.317,60.332,60.309,60.327,14500000.0
2009-01-14 08:49:00,60.321,60.336,60.321,60.336,78200000.0
2009-01-14 08:50:00,60.334,60.335,60.322,60.322,105730000.0
2009-01-14 08:51:00,60.344,60.344,60.325,60.328,80070000.0
2009-01-14 08:52:00,60.336,60.336,60.329,60.329,65950000.0
2009-01-14 08:53:00,60.342,60.367,60.336,60.367,57660000.0
2009-01-14 08:54:00,60.381,60.381,60.346,60.35,83470000.0
2009-01-14 08:55:00,60.342,60.353,60.342,60.353,6610000.0
2009-01-14 08:56:00,60.345,60.35,60.329,60.329,59100000.0
2009-01-14 08:57:00,60.352,60.352,60.323,60.339,72320000.0
2009-01-14 08:58:00,60.329,60.344,60.324,60.335,121280000.0
2009-01-14 08:59:00,60.318,60.34,60.318,60.321,88220000.0
2009-01-14 09:00:00,60.335,60.335,60.322,60.335,94770000.0
2009-01-14 09:01:00,60.322,60.343,60.322,60.328,79470000.0
2009-01-14 09:02:00,60.312,60.336,60.312,60.336,85130000.0
2009-01-14 09:03:00,60.342,60.342,60.312,60.312,59510000.0
2009-01-14 09:04:00,60.314,60.332,60.304,60.332,51770000.0
2009-01-14 09:05:00,60.328,60.333,60.315,60.333,68530000.0
2009-01-14 09:06:00,60.337,60.34,60.324,60.336,91260000.0
2009-01-14 09:07:00,60.339,60.345,60.333,60.345,63240000.0
2009-01-14 09:08:00,60.357,60.357,60.349,60.357,74170000.0
2009-01-14 09:09:00,60.351,60.351,60.319,60.332,72280000.0
2009-01-14 09:10:00,60.331,60.34,60.292,60.294,70620000.0
2009-01-14 09:11:00,60.281,60.314,60.281,60.314,70280000.0
2009-01-14 09:12:00,60.326,60.333,60.313,60.325,39570000.0
2009-01-14 09:13:00,60.336,60.336,60.324,60.335,80130000.0
2009-01-14 09:14:00,60.329,60.358,60.327,60.342,114900000.0
2009-01-14 09:15:00,60.354,60.354,60.343,60.347,76250000.0
2009-01-14 09:16:00,60.337,60.35,60.317,60.322,70050000.0
2009-01-14 09:17:00,60.311,60.323,60.311,60.318,54170000.0
2009-01-14 09:18:00,60.331,60.331,60.277,60.277,88980000.0
2009-01-14 09:19:00,60.265,60.28,60.265,60.28,5070000.0
2009-01-14 09:20:00,60.281,60.3,60.278,60.286,77590000.0
2009-01-14 09:21:00,60.309,60.333,60.288,60.333,46210000.0
2009-01-14 09:22:00,60.326,60.326,60.313,60.314,78820000.0
2009-01-14 09:23:00,60.318,60.342,60.315,60.337,109340000.0
2009-01-14 09:24:00,60.364,60.364,60.341,60.341,74840000.0
2009-01-14 09:25:00,60.348,60.354,60.34,60.354,64400000.0
2009-01-14 09:26:00,60.341,60.341,60.304,60.304,52360000.0
2009-01-14 09:27:00,60.315,60.337,60.296,60.332,86330000.0
2009-01-14 09:28:00,60.336,60.336,60.31,60.324,12430000.0
2009-01-14 09:29:00,60.315,60.324,60.309,60.324,44190000.0
2009-01-14 09:30:00,60.333,60.333,60.305,60.31,104060000.0
2009-01-14 09:31:00,60.309,60.319,60.303,60.319,100900000.0
2009-01-14 09:32:00,60.301,60.33,60.301,60.324,125960000.0
2009-01-14 09:33:00,60.345,60.345,60.331,60.331,76770000.0
2009-01-14 09:34:00,60.339,60.346,60.331,60.346,67020000.0
2009-01-14 09:35:00,60.347,60.349,60.339,60.339,36700000.0
2009-01-14 09:36:00,60.361,60.361,60.337,60.342,52290000.0
2009-01-14 09:37:00,60.321,60.336,60.321,60.336,64900000.0
2009-01-14 09:38:00,60.32,60.33,60.32,60.326,136930000.0
2009-01-14 09:39:00,60.345,60.345,60.331,60.331,63620000.0
2009-01-14 09:40:00,60.339,60.345,60.332,60.345,31730000.0
2009-01-14 09:41:00,60.331,60.335,60.323,60.335,32040000.0
2009-01-14 09:42:00,60.343,60.343,60.306,60.334,25090000.0
2009-01-14 09:43:00,60.326,60.328,60.293,60.293,60020000.0
2009-01-14 09:44:00,60.298,60.315,60.284,60.315,54370000.0
2009-01-14 09:45:00,60.329,60.341,60.314,60.337,116770000.0
2009-01-14 09:46:00,60.342,60.377,60.332,60.373,119640000.0
2009-01-14 09:47:00,60.384,60.391,60.373,60.391,71650000.0
2009-01-14 09:48:00,60.41,60.41,60.38,60.398,118190000.0
2009-01-14 09:49:00,60.393,60.408,60.376,60.404,94580000.0
2009-01-14 09:50:00,60.402,60.423,60.402,60.423,98050000.0
2009-01-14 09:51:00,60.434,60.434,60.42,60.428,47740000.0
2009-01-14 09:52:00,60.426,60.426,60.411,60.416,41790000.0
2009-01-14 09:53:00,60.427,60.43,60.415,60.428,25810000.0
2009-01-14 09:54:00,60.422,60.462,60.42,60.448,45570000.0
2009-01-14 09:55:00,60.463,60.463,60.444,60.444,26910000.0
2009-01-14 09:56:00,60.448,60.463,60.435,60.463,34800000.0
2009-01-14 09:57:00,60.473,60.473,60.442,60.466,44930000.0
2009-01-14 09:58:00,60.446,60.452,60.436,60.44,91420000.0
2009-01-14 09:59:00,60.449,60.45,60.444,60.448,92070000.0
2009-01-14 10:00:00,60.455,60.455,60.434,60.444,68710000.0
2009-01-14 10:01:00,60.432,60.432,60.39,60.392,67600000.0
2009-01-14 10:02:00,60.378,60.385,60.354,60.361,116690000.0
2009-01-14 10:03:00,60.36,60.37,60.353,60.369,100470000.0
2009-01-14 10:04:00,60.364,60.364,60.315,60.334,142940000.0
2009-01-14 10:05:00,60.339,60.351,60.326,60.331,128690000.0
2009-01-14 10:06:00,60.351,60.371,60.324,60.371,97500000.0
2009-01-14 10:07:00,60.366,60.376,60.362,60.376,70850000.0
2009-01-14 10:08:00,60.385,60.385,60.364,60.364,89780000.0
2009-01-14 10:09:00,60.376,60.376,60.365,60.375,63680000.0
2009-01-14 10:10:00,60.367,60.375,60.363,60.368,85730000.0
2009-01-14 10:11:00,60.376,60.383,60.366,60.383,72330000.0
2009-01-14 10:12:00,60.379,60.407,60.376,60.397,38380000.0
2009-01-14 10:13:00,60.412,60.448,60.409,60.433,57980000.0
2009-01-14 10:14:00,60.455,60.53,60.455,60.53,69880000.0
2009-01-14 10:15:00,60.541,60.541,60.5,60.521,117020000.0
2009-01-14 10:16:00,60.518,60.53,60.51,60.518,96390000.0
2009-01-14 10:17:00,60.524,60.532,60.505,60.517,85420000.0
2009-01-14 10:18:00,60.534,60.534,60.498,60.499,84360000.0
2009-01-14 10:19:00,60.509,60.512,60.496,60.497,82040000.0
2009-01-14 10:20:00,60.492,60.492,60.462,60.462,50790000.0
2009-01-14 10:21:00,60.466,60.482,60.457,60.482,47830000.0
2009-01-14 10:22:00,60.498,60.508,60.488,60.489,63160000.0
2009-01-14 10:23:00,60.485,60.485,60.46,60.46,96170000.0
2009-01-14 10:24:00,60.468,60.478,60.456,60.476,70060000.0
2009-01-14 10:25:00,60.464,60.498,60.456,60.478,73170000.0
2009-01-14 10:26:00,60.467,60.487,60.442,60.45,66770000.0
2009-01-14 10:27:00,60.472,60.472,60.438,60.451,69060000.0
2009-01-14 10:28:00,60.43,60.444,60.43,60.439,73270000.0
2009-01-14 10:29:00,60.44,60.452,60.434,60.447,40010000.0
2009-01-14 10:30:00,60.445,60.445,60.431,60.439,78200000.0
2009-01-14 10:31:00,60.444,60.485,60.444,60.485,108350000.0
2009-01-14 10:32:00,60.483,60.501,60.476,60.494,81640000.0
2009-01-14 10:33:00,60.5,60.5,60.469,60.482,66560000.0
2009-01-14 10:34:00,60.462,60.475,60.457,60.475,57990000.0
2009-01-14 10:35:00,60.454,60.459,60.424,60.433,83850000.0
2009-01-14 10:36:00,60.422,60.422,60.413,60.413,3610000.0
2009-01-14 10:37:00,60.407,60.407,60.386,60.389,102770000.0
2009-01-14 10:38:00,60.366,60.372,60.363,60.372,122340000.0
2009-01-14 10:39:00,60.379,60.379,60.353,60.353,48610000.0
2009-01-14 10:40:00,60.34,60.359,60.334,60.334,40020000.0
2009-01-14 10:41:00,60.326,60.326,60.246,60.266,38840000.0
2009-01-14 10:42:00,60.243,60.26,60.167,60.216,40480000.0
2009-01-14 10:43:00,60.232,60.26,60.232,60.238,36050000.0
2009-01-14 10:44:00,60.26,60.266,60.242,60.248,17500000.0
2009-01-14 10:45:00,60.267,60.272,60.247,60.257,41380000.0
2009-01-14 10:46:00,60.229,60.238,60.187,60.187,66040000.0
2009-01-14 10:47:00,60.177,60.193,60.154,60.193,37090000.0
2009-01-14 10:48:00,60.212,60.212,60.187,60.209,57720000.0
2009-01-14 10:49:00,60.203,60.242,60.203,60.225,44140000.0
2009-01-14 10:50:00,60.238,60.242,60.227,60.231,39350000.0
2009-01-14 10:51:00,60.243,60.246,60.224,60.246,65800000.0
2009-01-14 10:52:00,60.246,60.257,60.235,60.257,76550000.0
2009-01-14 10:53:00,60.24,60.259,60.233,60.233,56280000.0
2009-01-14 10:54:00,60.257,60.257,60.233,60.257,60110000.0
2009-01-14 10:55:00,60.248,60.263,60.244,60.263,28680000.0
2009-01-14 10:56:00,60.281,60.287,60.267,60.276,16460000.0
2009-01-14 10:57:00,60.291,60.309,60.274,60.282,44680000.0
2009-01-14 10:58:00,60.275,60.325,60.275,60.314,97260000.0
2009-01-14 10:59:00,60.302,60.339,60.302,60.336,32940000.0
2009-01-14 11:00:00,60.346,60.351,60.319,60.331,50250000.0
2009-01-14 11:01:00,60.328,60.343,60.306,60.318,101430000.0
2009-01-14 11:02:00,60.333,60.338,60.266,60.266,82890000.0
2009-01-14 11:03:00,60.265,60.265,60.228,60.238,33580000.0
2009-01-14 11:04:00,60.241,60.241,60.215,60.222,34300000.0
2009-01-14 11:05:00,60.211,60.24,60.211,60.235,40610000.0
2009-01-14 11:06:00,60.251,60.251,60.215,60.22,107740000.0
2009-01-14 11:07:00,60.204,60.209,60.164,60.164,79580000.0
2009-01-14 11:08:00,60.156,60.183,60.156,60.16,76790000.0
2009-01-14 11:09:00,60.177,60.187,60.165,60.182,53560000.0
2009-01-14 11:10:00,60.17,60.181,60.149,60.166,58020000.0
2009-01-14 11:11:00,60.158,60.18,60.15,60.15,99790000.0
2009-01-14 11:12:00,60.17,60.188,60.143,60.168,66350000.0
2009-01-14 11:13:00,60.174,60.174,60.156,60.161,71780000.0
2009-01-14 11:14:00,60.14,60.152,60.136,60.141,96530000.0
2009-01-14 11:15:00,60.157,60.164,60.133,60.164,116390000.0
2009-01-14 11:16:00,60.163,60.183,60.163,60.178,77250000.0
2009-01-14 11:17:00,60.185,60.185,60.134,60.134,79960000.0
2009-01-14 11:18:00,60.141,60.141,60.089,60.11,103520000.0
2009-01-14 11:19:00,60.089,60.109,60.084,60.097,73670000.0
2009-01-14 11:20:00,60.091,60.121,60.091,60.115,103170000.0
2009-01-14 11:21:00,60.115,60.115,60.104,60.107,68380000.0
2009-01-14 11:22:00,60.105,60.105,60.075,60.079,74730000.0
2009-01-14 11:23:00,60.09,60.128,60.085,60.128,87650000.0
2009-01-14 11:24:00,60.149,60.171,60.141,60.166,75260000.0
2009-01-14 11:25:00,60.166,60.194,60.166,60.194,65420000.0
2009-01-14 11:26:00,60.18,60.187,60.177,60.177,79480000.0
2009-01-14 11:27:00,60.197,60.197,60.18,60.189,83790000.0
2009-01-14 11:28:00,60.185,60.185,60.171,60.171,73870000.0
2009-01-14 11:29:00,60.179,60.194,60.179,60.179,67050000.0
2009-01-14 11:30:00,60.193,60.193,60.166,60.181,82890000.0
2009-01-14 11:31:00,60.172,60.185,60.172,60.185,100540000.0
2009-01-14 11:32:00,60.182,60.2,60.178,60.181,117580000.0
2009-01-14 11:33:00,60.197,60.197,60.166,60.179,95860000.0
2009-01-14 11:34:00,60.189,60.212,60.173,60.205,65670000.0
2009-01-14 11:35:00,60.224,60.243,60.224,60.237,81070000.0
2009-01-14 11:36:00,60.244,60.248,60.203,60.203,81160000.0
2009-01-14 11:37:00,60.214,60.222,60.181,60.181,67970000.0
2009-01-14 11:38:00,60.19,60.209,60.185,60.199,24280000.0
2009-01-14 11:39:00,60.203,60.203,60.154,60.183,72520000.0
2009-01-14 11:40:00,60.199,60.223,60.198,60.223,54930000.0
2009-01-14 11:41:00,60.204,60.209,60.177,60.195,89720000.0
2009-01-14 11:42:00,60.197,60.197,60.182,60.188,106720000.0
2009-01-14 11:43:00,60.181,60.181,60.152,60.152,80660000.0
2009-01-14 11:44:00,60.145,60.207,60.145,60.157,52770000.0
2009-01-14 11:45:00,60.154,60.163,60.145,60.156,61260000.0
2009-01-14 11:46:00,60.132,60.153,60.13,60.145,98440000.0
2009-01-14 11:47:00,60.124,60.152,60.124,60.138,55720000.0
2009-01-14 11:48:00,60.164,60.164,60.126,60.131,42730000.0
2009-01-14 11:49:00,60.128,60.13,60.103,60.112,70790000.0
2009-01-14 11:50:00,60.115,60.121,60.087,60.091,56780000.0
2009-01-14 11:51:00,60.106,60.113,60.081,60.081,76040000.0
2009-01-14 11:52:00,60.091,60.091,60.042,60.052,63660000.0
2009-01-14 11:53:00,60.015,60.015,59.963,59.963,34950000.0
2009-01-14 11:54:00,59.982,59.982,59.943,59.943,71210000.0
2009-01-14 11:55:00,59.949,59.981,59.949,59.966,57600000.0
2009-01-14 11:56:00,59.975,59.993,59.97,59.993,36130000.0
2009-01-14 11:57:00,60.005,60.012,59.985,60.012,42710000.0
2009-01-14 11:58:00,60.005,60.019,59.996,60.006,95690000.0
2009-01-14 11:59:00,59.996,60.006,59.985,60.006,94530000.0
2009-01-14 12:00:00,60.003,60.003,59.972,59.98,131090000.0
2009-01-14 12:01:00,59.96,59.96,59.913,59.954,76820000.0
2009-01-14 12:02:00,59.939,59.952,59.927,59.939,64470000.0
2009-01-14 12:03:00,59.955,59.955,59.937,59.941,35400000.0
2009-01-14 12:04:00,59.948,59.979,59.945,59.967,46790000.0
2009-01-14 12:05:00,59.978,59.983,59.972,59.972,58620000.0
2009-01-14 12:06:00,59.971,59.983,59.967,59.976,120910000.0
2009-01-14 12:07:00,59.999,60.016,59.99,60.016,66190000.0
2009-01-14 12:08:00,59.986,60.001,59.957,59.964,38510000.0
2009-01-14 12:09:00,59.969,59.969,59.917,59.932,33870000.0
2009-01-14 12:10:00,59.926,59.968,59.926,59.964,29700000.0
2009-01-14 12:11:00,59.968,59.975,59.962,59.975,64720000.0
2009-01-14 12:12:00,59.984,59.984,59.961,59.961,58900000.0
2009-01-14 12:13:00,59.964,59.964,59.939,59.939,104530000.0
2009-01-14 12:14:00,59.931,59.964,59.931,59.964,116310000.0
2009-01-14 12:15:00,59.986,59.994,59.978,59.994,71300000.0
2009-01-14 12:16:00,59.983,60.011,59.983,59.998,122100000.0
2009-01-14 12:17:00,60.007,60.007,59.993,60.001,90650000.0
2009-01-14 12:18:00,60.024,60.024,59.996,60.002,96670000.0
2009-01-14 12:19:00,59.992,60.02,59.992,60.02,47420000.0
2009-01-14 12:20:00,60.023,60.033,60.023,60.027,39410000.0
2009-01-14 12:21:00,60.032,60.032,60.015,60.018,31410000.0
2009-01-14 12:22:00,60.033,60.033,60.002,60.002,45460000.0
2009-01-14 12:23:00,60.008,60.013,59.993,60.009,27210000.0
2009-01-14 12:24:00,60.017,60.022,60.005,60.009,34640000.0
2009-01-14 12:25:00,60.004,60.006,59.99,60.006,44480000.0
2009-01-14 12:26:00,60.0,60.025,60.0,60.025,85750000.0
2009-01-14 12:27:00,60.035,60.035,60.015,60.02,95130000.0
2009-01-14 12:28:00,60.029,60.029,60.025,60.027,67950000.0
2009-01-14 12:29:00,60.037,60.052,60.032,60.049,68060000.0
2009-01-14 12:30:00,60.069,60.069,60.025,60.03,114710000.0
2009-01-14 12:31:00,60.041,60.064,60.041,60.051,103400000.0
2009-01-14 12:32:00,60.046,60.075,60.046,60.075,147270000.0
2009-01-14 12:33:00,60.079,60.083,60.063,60.063,125730000.0
2009-01-14 12:34:00,60.067,60.07,60.034,60.034,97710000.0
2009-01-14 12:35:00,60.038,60.049,60.016,60.016,64860000.0
2009-01-14 12:36:00,60.016,60.108,60.014,60.103,84310000.0
2009-01-14 12:37:00,60.072,60.099,60.06,60.087,73790000.0
2009-01-14 12:38:00,60.098,60.104,60.085,60.09,78840000.0
2009-01-14 12:39:00,60.112,60.112,60.083,60.083,74380000.0
2009-01-14 12:40:00,60.09,60.104,60.09,60.104,35840000.0
2009-01-14 12:41:00,60.097,60.12,60.087,60.12,61020000.0
2009-01-14 12:42:00,60.134,60.134,60.114,60.125,77950000.0
2009-01-14 12:43:00,60.1,60.124,60.1,60.124,104040000.0
2009-01-14 12:44:00,60.124,60.157,60.117,60.148,95100000.0
2009-01-14 12:45:00,60.159,60.159,60.115,60.137,81290000.0
2009-01-14 12:46:00,60.147,60.157,60.144,60.148,85070000.0
2009-01-14 12:47:00,60.154,60.154,60.141,60.149,75630000.0
2009-01-14 12:48:00,60.155,60.155,60.116,60.135,50370000.0
2009-01-14 12:49:00,60.127,60.134,60.121,60.134,53360000.0
2009-01-14 12:50:00,60.148,60.154,60.134,60.139,66130000.0
2009-01-14 12:51:00,60.151,60.151,60.114,60.138,89690000.0
2009-01-14 12:52:00,60.108,60.117,60.1,60.11,67300000.0
2009-01-14 12:53:00,60.119,60.143,60.115,60.143,71760000.0
2009-01-14 12:54:00,60.142,60.142,60.127,60.131,63000000.0
2009-01-14 12:55:00,60.142,60.153,60.139,60.139,63720000.0
2009-01-14 12:56:00,60.151,60.165,60.143,60.143,73310000.0
2009-01-14 12:57:00,60.146,60.155,60.14,60.155,41490000.0
2009-01-14 12:58:00,60.159,60.166,60.152,60.152,80620000.0
2009-01-14 12:59:00,60.161,60.175,60.161,60.161,111030000.0
2009-01-14 13:00:00,60.171,60.171,60.149,60.149,73490000.0
2009-01-14 13:01:00,60.156,60.161,60.144,60.156,69200000.0
2009-01-14 13:02:00,60.165,60.165,60.142,60.149,53060000.0
2009-01-14 13:03:00,60.132,60.159,60.132,60.152,93490000.0
2009-01-14 13:04:00,60.144,60.146,60.131,60.146,12250000.0
2009-01-14 13:05:00,60.137,60.147,60.114,60.124,60330000.0
2009-01-14 13:06:00,60.119,60.124,60.113,60.119,47500000.0
2009-01-14 13:07:00,60.129,60.135,60.121,60.121,67140000.0
2009-01-14 13:08:00,60.113,60.127,60.113,60.12,54820000.0
2009-01-14 13:09:00,60.135,60.14,60.115,60.135,69700000.0
2009-01-14 13:10:00,60.129,60.132,60.112,60.129,63710000.0
2009-01-14 13:11:00,60.134,60.134,60.111,60.111,37560000.0
2009-01-14 13:12:00,60.122,60.133,60.096,60.108,71900000.0
2009-01-14 13:13:00,60.113,60.113,60.091,60.096,56390000.0
2009-01-14 13:14:00,60.087,60.094,60.081,60.094,37630000.0
2009-01-14 13:15:00,60.1,60.1,60.071,60.077,48440000.0
2009-01-14 13:16:00,60.083,60.083,60.062,60.076,94980000.0
2009-01-14 13:17:00,60.072,60.087,60.072,60.087,97510000.0
2009-01-14 13:18:00,60.085,60.085,60.065,60.078,125420000.0
2009-01-14 13:19:00,60.066,60.066,60.053,60.058,72350000.0
2009-01-14 13:20:00,60.05,60.06,60.036,60.055,64510000.0
2009-01-14 13:21:00,60.056,60.057,60.042,60.057,32690000.0
2009-01-14 13:22:00,60.058,60.073,60.051,60.069,54300000.0
2009-01-14 13:23:00,60.061,60.076,60.061,60.076,64780000.0
2009-01-14 13:24:00,60.084,60.084,60.059,60.059,121000000.0
2009-01-14 13:25:00,60.069,60.076,60.068,60.076,59400000.0
2009-01-14 13:26:00,60.064,60.064,60.043,60.057,31560000.0
2009-01-14 13:27:00,60.05,60.063,60.044,60.054,33300000.0
2009-01-14 13:28:00,60.052,60.066,60.052,60.066,26530000.0
2009-01-14 13:29:00,60.068,60.091,60.068,60.088,55950000.0
2009-01-14 13:30:00,60.095,60.101,60.073,60.098,54110000.0
2009-01-14 13:31:00,60.091,60.103,60.083,60.103,112640000.0
2009-01-14 13:32:00,60.095,60.104,60.085,60.104,118040000.0
2009-01-14 13:33:00,60.112,60.112,60.006,60.006,67960000.0
2009-01-14 13:34:00,60.019,60.061,60.017,60.03,116400000.0
2009-01-14 13:35:00,60.041,60.064,60.041,60.064,91240000.0
2009-01-14 13:36:00,60.075,60.075,60.06,60.061,91390000.0
2009-01-14 13:37:00,60.05,60.056,60.05,60.055,43410000.0
2009-01-14 13:38:00,60.04,60.05,60.032,60.037,37810000.0
2009-01-14 13:39:00,60.042,60.042,59.999,60.013,29900000.0
2009-01-14 13:40:00,60.008,60.008,59.986,59.998,43050000.0
2009-01-14 13:41:00,59.993,60.008,59.977,59.984,30340000.0
2009-01-14 13:42:00,59.986,59.986,59.949,59.961,41130000.0
2009-01-14 13:43:00,59.973,60.004,59.966,60.004,48090000.0
2009-01-14 13:44:00,60.013,60.019,59.989,59.992,87980000.0
2009-01-14 13:45:00,59.995,60.002,59.98,60.002,102160000.0
2009-01-14 13:46:00,59.984,60.011,59.984,59.989,66790000.0
2009-01-14 13:47:00,60.003,60.003,59.977,59.988,70020000.0
2009-01-14 13:48:00,60.007,60.007,59.983,59.995,121160000.0
2009-01-14 13:49:00,59.996,60.019,59.996,60.01,101980000.0
2009-01-14 13:50:00,60.029,60.038,60.011,60.035,146820000.0
2009-01-14 13:51:00,60.022,60.034,60.022,60.029,118690000.0
2009-01-14 13:52:00,60.034,60.034,60.001,60.026,88260000.0
2009-01-14 13:53:00,60.02,60.024,60.014,60.019,67840000.0
2009-01-14 13:54:00,60.019,60.037,60.005,60.037,89100000.0
2009-01-14 13:55:00,60.041,60.072,60.038,60.049,69060000.0
2009-01-14 13:56:00,60.065,60.065,60.043,60.05,85740000.0
2009-01-14 13:57:00,60.063,60.063,60.022,60.022,76740000.0
2009-01-14 13:58:00,60.009,60.033,60.009,60.013,40280000.0
2009-01-14 13:59:00,60.015,60.029,59.985,59.985,60120000.0
2009-01-14 14:00:00,60.0,60.044,59.999,60.018,67960000.0
2009-01-14 14:01:00,60.037,60.043,60.022,60.022,117570000.0
2009-01-14 14:02:00,60.027,60.035,60.023,60.029,99550000.0
2009-01-14 14:03:00,60.055,60.055,60.025,60.037,92320000.0
2009-01-14 14:04:00,60.026,60.034,60.021,60.021,77490000.0
2009-01-14 14:05:00,60.028,60.039,60.015,60.021,80750000.0
2009-01-14 14:06:00,60.036,60.042,60.016,60.042,51680000.0
2009-01-14 14:07:00,60.048,60.051,60.033,60.038,52270000.0
2009-01-14 14:08:00,60.052,60.06,60.028,60.043,68560000.0
2009-01-14 14:09:00,60.039,60.055,60.034,60.034,85040000.0
2009-01-14 14:10:00,60.044,60.062,60.044,60.051,63420000.0
2009-01-14 14:11:00,60.053,60.055,60.034,60.055,69470000.0
2009-01-14 14:12:00,60.056,60.062,60.043,60.061,65360000.0
2009-01-14 14:13:00,60.055,60.055,60.02,60.02,67730000.0
2009-01-14 14:14:00,60.035,60.042,60.025,60.038,70970000.0
2009-01-14 14:15:00,60.045,60.047,60.024,60.038,39250000.0
2009-01-14 14:16:00,60.058,60.066,60.044,60.066,84270000.0
2009-01-14 14:17:00,60.045,60.07,60.045,60.05,111880000.0
2009-01-14 14:18:00,60.061,60.061,60.014,60.014,79810000.0
2009-01-14 14:19:00,60.02,60.035,60.02,60.027,67250000.0
2009-01-14 14:20:00,60.016,60.03,60.004,60.004,53500000.0
2009-01-14 14:21:00,60.021,60.021,59.994,60.009,86090000.0
2009-01-14 14:22:00,60.005,60.027,60.005,60.023,13030000.0
2009-01-14 14:23:00,60.028,60.035,60.02,60.025,100790000.0
2009-01-14 14:24:00,60.039,60.04,60.03,60.033,71750000.0
2009-01-14 14:25:00,60.045,60.045,60.021,60.025,94740000.0
2009-01-14 14:26:00,60.021,60.021,59.976,59.991,104220000.0
2009-01-14 14:27:00,60.002,60.002,59.97,59.981,48350000.0
2009-01-14 14:28:00,59.964,59.987,59.964,59.982,120650000.0
2009-01-14 14:29:00,59.977,59.996,59.977,59.996,89710000.0
2009-01-14 14:30:00,60.005,60.012,59.985,59.995,55320000.0
2009-01-14 14:31:00,60.009,60.026,60.006,60.013,104470000.0
2009-01-14 14:32:00,60.032,60.041,60.022,60.041,87330000.0
2009-01-14 14:33:00,60.052,60.052,60.004,60.004,91340000.0
2009-01-14 14:34:00,60.006,60.023,60.002,60.023,110610000.0
2009-01-14 14:35:00,59.997,60.021,59.997,60.021,74820000.0
2009-01-14 14:36:00,60.027,60.037,60.014,60.018,44350000.0
2009-01-14 14:37:00,60.017,60.029,60.017,60.026,62790000.0
2009-01-14 14:38:00,60.042,60.068,60.036,60.063,77500000.0
2009-01-14 14:39:00,60.084,60.084,60.055,60.077,91670000.0
2009-01-14 14:40:00,60.065,60.065,60.051,60.058,70740000.0
2009-01-14 14:41:00,60.039,60.046,60.021,60.037,39460000.0
2009-01-14 14:42:00,60.054,60.054,60.043,60.047,53850000.0
2009-01-14 14:43:00,60.057,60.073,60.054,60.059,104600000.0
2009-01-14 14:44:00,60.052,60.071,60.052,60.062,87730000.0
2009-01-14 14:45:00,60.073,60.074,60.053,60.064,70780000.0
2009-01-14 14:46:00,60.053,60.053,60.034,60.047,40060000.0
2009-01-14 14:47:00,60.038,60.054,60.03,60.038,53680000.0
2009-01-14 14:48:00,60.056,60.066,60.043,60.058,77560000.0
2009-01-14 14:49:00,60.044,60.051,60.016,60.023,121360000.0
2009-01-14 14:50:00,60.017,60.017,59.932,59.932,103320000.0
2009-01-14 14:51:00,59.988,59.988,59.93,59.973,117990000.0
2009-01-14 14:52:00,59.97,59.99,59.97,59.98,93510000.0
2009-01-14 14:53:00,59.971,60.006,59.971,59.982,66530000.0
2009-01-14 14:54:00,60.007,60.019,59.994,59.994,57060000.0
2009-01-14 14:55:00,60.0,60.031,59.997,60.031,75580000.0
2009-01-14 14:56:00,60.005,60.023,59.988,59.988,64920000.0
2009-01-14 14:57:00,60.038,60.038,59.969,59.99,58870000.0
2009-01-14 14:58:00,59.96,59.968,59.95,59.95,58100000.0
2009-01-14 14:59:00,59.948,59.948,59.882,59.893,92710000.0
2009-01-14 15:00:00,59.946,59.946,59.898,59.928,121020000.0
2009-01-14 15:01:00,59.938,59.943,59.912,59.912,121120000.0
2009-01-14 15:02:00,59.93,59.935,59.904,59.919,85620000.0
2009-01-14 15:03:00,59.913,59.918,59.884,59.888,80950000.0
2009-01-14 15:04:00,59.874,59.892,59.865,59.892,113700000.0
2009-01-14 15:05:00,59.89,59.91,59.875,59.9,114730000.0
2009-01-14 15:06:00,59.906,59.913,59.894,59.907,105640000.0
2009-01-14 15:07:00,59.916,59.92,59.893,59.898,56980000.0
2009-01-14 15:08:00,59.91,59.923,59.888,59.888,60890000.0
2009-01-14 15:09:00,59.907,59.907,59.871,59.892,79290000.0
2009-01-14 15:10:00,59.889,59.91,59.882,59.9,142320000.0
2009-01-14 15:11:00,59.875,59.879,59.837,59.85,147460000.0
2009-01-14 15:12:00,59.867,59.867,59.812,59.812,104450000.0
2009-01-14 15:13:00,59.8,59.8,59.759,59.782,69160000.0
2009-01-14 15:14:00,59.79,59.823,59.777,59.777,94800000.0
2009-01-14 15:15:00,59.794,59.823,59.77,59.77,85970000.0
2009-01-14 15:16:00,59.781,59.781,59.725,59.731,68860000.0
2009-01-14 15:17:00,59.728,59.744,59.708,59.732,126900000.0
2009-01-14 15:18:00,59.765,59.776,59.741,59.776,137680000.0
2009-01-14 15:19:00,59.766,59.773,59.739,59.764,94320000.0
2009-01-14 15:20:00,59.747,59.755,59.734,59.74,124990000.0
2009-01-14 15:21:00,59.758,59.758,59.729,59.749,104930000.0
2009-01-14 15:22:00,59.742,59.754,59.739,59.754,71930000.0
2009-01-14 15:23:00,59.746,59.771,59.746,59.759,57330000.0
2009-01-14 15:24:00,59.787,59.791,59.766,59.791,58210000.0
2009-01-14 15:25:00,59.784,59.791,59.772,59.772,114570000.0
2009-01-14 15:26:00,59.771,59.778,59.759,59.77,56330000.0
2009-01-14 15:27:00,59.769,59.79,59.751,59.776,113450000.0
2009-01-14 15:28:00,59.773,59.801,59.771,59.771,57280000.0
2009-01-14 15:29:00,59.781,59.781,59.751,59.751,107770000.0
2009-01-14 15:30:00,59.797,59.797,59.623,59.634,81530000.0
2009-01-14 15:31:00,59.668,59.698,59.651,59.677,95740000.0
2009-01-14 15:32:00,59.658,59.674,59.628,59.662,73120000.0
2009-01-14 15:33:00,59.658,59.683,59.656,59.675,78600000.0
2009-01-14 15:34:00,59.665,59.667,59.641,59.643,69040000.0
2009-01-14 15:35:00,59.653,59.68,59.646,59.675,100260000.0
2009-01-14 15:36:00,59.698,59.714,59.681,59.698,83210000.0
2009-01-14 15:37:00,59.704,59.764,59.704,59.733,99410000.0
2009-01-14 15:38:00,59.697,59.717,59.668,59.717,61230000.0
2009-01-14 15:39:00,59.72,59.737,59.692,59.696,33510000.0
2009-01-14 15:40:00,59.696,59.716,59.677,59.684,87030000.0
2009-01-14 15:41:00,59.662,59.694,59.647,59.683,67310000.0
2009-01-14 15:42:00,59.709,59.709,59.659,59.662,80020000.0
2009-01-14 15:43:00,59.673,59.706,59.666,59.704,96250000.0
2009-01-14 15:44:00,59.717,59.717,59.693,59.705,97500000.0
2009-01-14 15:45:00,59.699,59.72,59.697,59.7,54810000.0
2009-01-14 15:46:00,59.685,59.687,59.646,59.646,82340000.0
2009-01-14 15:47:00,59.646,59.662,59.646,59.646,79960000.0
2009-01-14 15:48:00,59.652,59.652,59.634,59.634,109490000.0
2009-01-14 15:49:00,59.646,59.646,59.599,59.604,76520000.0
2009-01-14 15:50:00,59.593,59.609,59.564,59.573,79170000.0
2009-01-14 15:51:00,59.579,59.579,59.543,59.567,65490000.0
2009-01-14 15:52:00,59.567,59.581,59.553,59.553,69660000.0
2009-01-14 15:53:00,59.566,59.57,59.552,59.567,122670000.0
2009-01-14 15:54:00,59.586,59.586,59.559,59.574,96330000.0
2009-01-14 15:55:00,59.585,59.594,59.578,59.587,125100000.0
2009-01-14 15:56:00,59.602,59.638,59.599,59.626,128810000.0
2009-01-14 15:57:00,59.64,59.641,59.612,59.637,133270000.0
2009-01-14 15:58:00,59.656,59.656,59.634,59.639,62260000.0
2009-01-14 15:59:00,59.628,59.659,59.61,59.658,109660000.0
2009-01-14 16:00:00,59.629,59.654,59.573,59.573,63300000.0
2009-01-14 16:01:00,59.578,59.593,59.571,59.588,68670000.0
2009-01-14 16:02:00,59.584,59.6,59.565,59.594,83930000.0
2009-01-14 16:03:00,59.593,59.593,59.543,59.549,87670000.0
2009-01-14 16:04:00,59.56,59.603,59.551,59.581,70020000.0
2009-01-14 16:05:00,59.594,59.598,59.56,59.572,85290000.0
2009-01-14 16:06:00,59.581,59.588,59.558,59.558,77960000.0
2009-01-14 16:07:00,59.548,59.564,59.543,59.564,63370000.0
2009-01-14 16:08:00,59.546,59.554,59.541,59.548,108780000.0
2009-01-14 16:09:00,59.572,59.572,59.523,59.523,59440000.0
2009-01-14 16:10:00,59.521,59.521,59.461,59.473,86750000.0
2009-01-14 16:11:00,59.461,59.476,59.461,59.476,97720000.0
2009-01-14 16:12:00,59.49,59.517,59.478,59.489,99690000.0
2009-01-14 16:13:00,59.482,59.512,59.482,59.482,83960000.0
2009-01-14 16:14:00,59.49,59.518,59.49,59.515,76970000.0
2009-01-14 16:15:00,59.528,59.538,59.516,59.537,63570000.0
2009-01-14 16:16:00,59.522,59.546,59.516,59.52,79510000.0
2009-01-14 16:17:00,59.534,59.537,59.492,59.529,80710000.0
2009-01-14 16:18:00,59.519,59.545,59.508,59.536,88900000.0
2009-01-14 16:19:00,59.529,59.532,59.502,59.502,98020000.0
2009-01-14 16:20:00,59.519,59.533,59.509,59.509,84420000.0
2009-01-14 16:21:00,59.533,59.533,59.505,59.526,61460000.0
2009-01-14 16:22:00,59.523,59.56,59.515,59.545,51400000.0
2009-01-14 16:23:00,59.539,59.557,59.527,59.532,111870000.0
2009-01-14 16:24:00,59.542,59.543,59.522,59.543,138520000.0
2009-01-14 16:25:00,59.527,59.559,59.527,59.533,75170000.0
2009-01-14 16:26:00,59.545,59.548,59.529,59.539,92720000.0
2009-01-14 16:27:00,59.55,59.551,59.529,59.544,104360000.0
2009-01-14 16:28:00,59.553,59.583,59.553,59.565,101770000.0
2009-01-14 16:29:00,59.562,59.593,59.562,59.577,97080000.0
2009-01-14 16:30:00,59.604,59.604,59.584,59.594,54860000.0
2009-01-14 16:31:00,59.591,59.611,59.585,59.598,44990000.0
2009-01-14 16:32:00,59.587,59.602,59.576,59.582,44050000.0
2009-01-14 16:33:00,59.588,59.588,59.564,59.569,51980000.0
2009-01-14 16:34:00,59.574,59.574,59.548,59.552,88230000.0
2009-01-14 16:35:00,59.547,59.603,59.547,59.574,69120000.0
2009-01-14 16:36:00,59.597,59.602,59.587,59.59,85770000.0
2009-01-14 16:37:00,59.594,59.594,59.565,59.57,56510000.0
2009-01-14 16:38:00,59.566,59.569,59.544,59.544,57010000.0
2009-01-14 16:39:00,59.561,59.561,59.53,59.53,88510000.0
2009-01-14 16:40:00,59.539,59.574,59.539,59.574,77800000.0
2009-01-14 16:41:00,59.56,59.586,59.56,59.581,69510000.0
2009-01-14 16:42:00,59.592,59.592,59.558,59.558,84540000.0
2009-01-14 16:43:00,59.563,59.58,59.554,59.56,53240000.0
2009-01-14 16:44:00,59.574,59.582,59.547,59.582,36730000.0
2009-01-14 16:45:00,59.596,59.596,59.548,59.558,78740000.0
2009-01-14 16:46:00,59.557,59.572,59.548,59.566,66230000.0
2009-01-14 16:47:00,59.558,59.573,59.553,59.553,78240000.0
2009-01-14 16:48:00,59.57,59.57,59.511,59.516,35780000.0
2009-01-14 16:49:00,59.523,59.535,59.522,59.522,99030000.0
2009-01-14 16:50:00,59.53,59.552,59.522,59.538,109980000.0
2009-01-14 16:51:00,59.539,59.547,59.532,59.536,83920000.0
2009-01-14 16:52:00,59.539,59.539,59.514,59.529,54670000.0
2009-01-14 16:53:00,59.528,59.545,59.521,59.528,93910000.0
2009-01-14 16:54:00,59.546,59.559,59.531,59.547,90160000.0
2009-01-14 16:55:00,59.561,59.579,59.543,59.575,53600000.0
2009-01-14 16:56:00,59.597,59.621,59.577,59.592,43660000.0
2009-01-14 16:57:00,59.605,59.614,59.597,59.608,36890000.0
2009-01-14 16:58:00,59.595,59.6,59.574,59.574,21230000.0
2009-01-14 16:59:00,59.554,59.556,59.493,59.501,18100000.0
2009-01-14 17:00:00,59.499,59.541,59.483,59.527,51510000.0
2009-01-14 17:01:00,59.544,59.564,59.544,59.564,44360000.0
2009-01-14 17:02:00,59.586,59.591,59.566,59.57,63800000.0
2009-01-14 17:03:00,59.568,59.589,59.561,59.567,96210000.0
2009-01-14 17:04:00,59.575,59.581,59.545,59.562,48760000.0
2009-01-14 17:05:00,59.536,59.59,59.536,59.59,26210000.0
2009-01-14 17:06:00,59.583,59.598,59.552,59.552,59700000.0
2009-01-14 17:07:00,59.574,59.609,59.561,59.605,72620000.0
2009-01-14 17:08:00,59.605,59.607,59.585,59.595,94610000.0
2009-01-14 17:09:00,59.602,59.602,59.574,59.588,72010000.0
2009-01-14 17:10:00,59.591,59.637,59.591,59.626,103690000.0
2009-01-14 17:11:00,59.634,59.634,59.602,59.602,125720000.0
2009-01-14 17:12:00,59.616,59.616,59.574,59.589,48560000.0
2009-01-14 17:13:00,59.578,59.594,59.578,59.581,32020000.0
2009-01-14 17:14:00,59.594,59.594,59.545,59.556,38160000.0
2009-01-14 17:15:00,59.57,59.57,59.519,59.532,34900000.0
2009-01-14 17:16:00,59.538,59.543,59.516,59.543,34780000.0
2009-01-14 17:17:00,59.546,59.546,59.514,59.514,56860000.0
2009-01-14 17:18:00,59.534,59.537,59.502,59.512,33500000.0
2009-01-14 17:19:00,59.517,59.534,59.505,59.52,63380000.0
2009-01-14 17:20:00,59.511,59.526,59.511,59.525,38980000.0
2009-01-14 17:21:00,59.537,59.55,59.526,59.538,56050000.0
2009-01-14 17:22:00,59.537,59.551,59.524,59.543,45550000.0
2009-01-14 17:23:00,59.551,59.551,59.527,59.537,42450000.0
2009-01-14 17:24:00,59.54,59.54,59.5,59.511,60780000.0
2009-01-14 17:25:00,59.521,59.54,59.521,59.529,74370000.0
2009-01-14 17:26:00,59.537,59.537,59.514,59.518,57160000.0
2009-01-14 17:27:00,59.521,59.521,59.5,59.5,53700000.0
2009-01-14 17:28:00,59.511,59.528,59.503,59.521,30890000.0
2009-01-14 17:29:00,59.521,59.533,59.519,59.519,16460000.0
2009-01-14 17:30:00,59.543,59.543,59.515,59.521,41720000.0
2009-01-14 17:31:00,59.526,59.532,59.515,59.519,97590000.0
2009-01-14 17:32:00,59.526,59.533,59.512,59.528,36210000.0
2009-01-14 17:33:00,59.533,59.533,59.503,59.514,51580000.0
2009-01-14 17:34:00,59.501,59.508,59.475,59.489,102860000.0
2009-01-14 17:35:00,59.473,59.49,59.448,59.455,81170000.0
2009-01-14 17:36:00,59.465,59.465,59.422,59.422,36900000.0
2009-01-14 17:37:00,59.429,59.429,59.339,59.405,33800000.0
2009-01-14 17:38:00,59.42,59.448,59.406,59.444,38560000.0
2009-01-14 17:39:00,59.469,59.483,59.441,59.467,104210000.0
2009-01-14 17:40:00,59.481,59.481,59.407,59.425,79090000.0
2009-01-14 17:41:00,59.423,59.423,59.385,59.408,65490000.0
2009-01-14 17:42:00,59.412,59.412,59.35,59.35,50160000.0
2009-01-14 17:43:00,59.345,59.352,59.266,59.266,55550000.0
2009-01-14 17:44:00,59.265,59.273,59.251,59.266,106520000.0
2009-01-14 17:45:00,59.28,59.301,59.255,59.301,65850000.0
2009-01-14 17:46:00,59.286,59.351,59.286,59.333,76560000.0
2009-01-14 17:47:00,59.331,59.362,59.325,59.362,101590000.0
2009-01-14 17:48:00,59.385,59.385,59.316,59.316,127720000.0
2009-01-14 17:49:00,59.319,59.344,59.305,59.344,83440000.0
2009-01-14 17:50:00,59.34,59.379,59.325,59.335,79440000.0
2009-01-14 17:51:00,59.339,59.341,59.315,59.341,94180000.0
2009-01-14 17:52:00,59.337,59.352,59.337,59.347,73380000.0
2009-01-14 17:53:00,59.342,59.346,59.315,59.331,103200000.0
2009-01-14 17:54:00,59.337,59.345,59.318,59.343,67580000.0
2009-01-14 17:55:00,59.358,59.373,59.343,59.364,67860000.0
2009-01-14 17:56:00,59.359,59.384,59.355,59.384,84540000.0
2009-01-14 17:57:00,59.399,59.401,59.365,59.401,81100000.0
2009-01-14 17:58:00,59.409,59.424,59.398,59.408,69320000.0
2009-01-14 17:59:00,59.395,59.409,59.368,59.387,76860000.0
2009-01-14 18:00:00,59.402,59.402,59.366,59.366,80110000.0
2009-01-14 18:01:00,59.373,59.395,59.373,59.381,80870000.0
2009-01-14 18:02:00,59.395,59.457,59.391,59.457,69990000.0
2009-01-14 18:03:00,59.484,59.484,59.456,59.456,84330000.0
2009-01-14 18:04:00,59.456,59.468,59.444,59.468,105230000.0
2009-01-14 18:05:00,59.463,59.465,59.453,59.459,114280000.0
2009-01-14 18:06:00,59.477,59.477,59.449,59.449,99150000.0
2009-01-14 18:07:00,59.462,59.476,59.462,59.468,72420000.0
2009-01-14 18:08:00,59.472,59.472,59.437,59.437,82960000.0
2009-01-14 18:09:00,59.454,59.454,59.42,59.438,88030000.0
2009-01-14 18:10:00,59.449,59.451,59.427,59.431,62970000.0
2009-01-14 18:11:00,59.445,59.445,59.424,59.424,25600000.0
2009-01-14 18:12:00,59.44,59.44,59.396,59.41,68650000.0
2009-01-14 18:13:00,59.405,59.413,59.391,59.413,51130000.0
2009-01-14 18:14:00,59.406,59.423,59.395,59.423,92390000.0
2009-01-14 18:15:00,59.408,59.437,59.364,59.364,105210000.0
2009-01-14 18:16:00,59.363,59.39,59.363,59.39,74520000.0
2009-01-14 18:17:00,59.399,59.422,59.375,59.375,54940000.0
2009-01-14 18:18:00,59.393,59.394,59.361,59.369,62270000.0
2009-01-14 18:19:00,59.379,59.39,59.37,59.378,97480000.0
2009-01-14 18:20:00,59.378,59.383,59.361,59.361,52350000.0
2009-01-14 18:21:00,59.388,59.396,59.374,59.396,46510000.0
2009-01-14 18:22:00,59.402,59.437,59.394,59.435,63580000.0
2009-01-14 18:23:00,59.431,59.453,59.431,59.45,56290000.0
2009-01-14 18:24:00,59.445,59.464,59.435,59.464,76240000.0
2009-01-14 18:25:00,59.473,59.473,59.409,59.415,68090000.0
2009-01-14 18:26:00,59.421,59.433,59.421,59.427,34870000.0
2009-01-14 18:27:00,59.445,59.445,59.417,59.428,73600000.0
2009-01-14 18:28:00,59.429,59.438,59.416,59.426,54150000.0
2009-01-14 18:29:00,59.398,59.419,59.392,59.407,32940000.0
2009-01-14 18:30:00,59.43,59.481,59.408,59.455,46330000.0
2009-01-14 18:31:00,59.471,59.501,59.471,59.486,94060000.0
2009-01-14 18:32:00,59.516,59.55,59.516,59.547,92990000.0
2009-01-14 18:33:00,59.543,59.551,59.528,59.538,125470000.0
2009-01-14 18:34:00,59.529,59.55,59.517,59.531,74640000.0
2009-01-14 18:35:00,59.541,59.581,59.532,59.581,62670000.0
2009-01-14 18:36:00,59.583,59.583,59.554,59.566,35230000.0
2009-01-14 18:37:00,59.557,59.573,59.553,59.573,48520000.0
2009-01-14 18:38:00,59.569,59.58,59.557,59.56,58230000.0
2009-01-14 18:39:00,59.587,59.595,59.566,59.582,122770000.0
2009-01-14 18:40:00,59.581,59.608,59.581,59.598,64600000.0
2009-01-14 18:41:00,59.609,59.619,59.593,59.598,32880000.0
2009-01-14 18:42:00,59.622,59.64,59.609,59.627,41210000.0
2009-01-14 18:43:00,59.643,59.657,59.638,59.648,23530000.0
2009-01-14 18:44:00,59.65,59.65,59.619,59.628,61810000.0
2009-01-14 18:45:00,59.628,59.641,59.616,59.616,56800000.0
2009-01-14 18:46:00,59.616,59.622,59.591,59.591,113080000.0
2009-01-14 18:47:00,59.605,59.616,59.593,59.607,113570000.0
2009-01-14 18:48:00,59.614,59.614,59.589,59.589,73600000.0
2009-01-14 18:49:00,59.611,59.622,59.595,59.614,117550000.0
2009-01-14 18:50:00,59.601,59.632,59.592,59.613,104600000.0
2009-01-14 18:51:00,59.629,59.644,59.614,59.644,89040000.0
2009-01-14 18:52:00,59.635,59.64,59.611,59.626,45590000.0
2009-01-14 18:53:00,59.611,59.664,59.611,59.654,38180000.0
2009-01-14 18:54:00,59.657,59.671,59.646,59.665,24020000.0
2009-01-14 18:55:00,59.663,59.663,59.626,59.648,40980000.0
2009-01-14 18:56:00,59.63,59.659,59.63,59.654,25250000.0
2009-01-14 18:57:00,59.69,59.788,59.675,59.773,34810000.0
2009-01-14 18:58:00,59.791,59.791,59.747,59.751,50030000.0
2009-01-14 18:59:00,59.76,59.769,59.74,59.766,84090000.0
2009-01-14 19:00:00,59.788,59.792,59.764,59.785,97060000.0
2009-01-14 19:01:00,59.799,59.829,59.792,59.823,62440000.0
2009-01-14 19:02:00,59.802,59.802,59.763,59.763,71220000.0
2009-01-14 19:03:00,59.78,59.78,59.716,59.716,125150000.0
2009-01-14 19:04:00,59.718,59.729,59.715,59.721,107510000.0
2009-01-14 19:05:00,59.706,59.713,59.701,59.701,140190000.0
2009-01-14 19:06:00,59.719,59.719,59.671,59.674,125680000.0
2009-01-14 19:07:00,59.663,59.684,59.663,59.684,97010000.0
2009-01-14 19:08:00,59.698,59.705,59.692,59.705,62980000.0
2009-01-14 19:09:00,59.713,59.713,59.667,59.684,96030000.0
2009-01-14 19:10:00,59.682,59.696,59.671,59.671,63300000.0
2009-01-14 19:11:00,59.683,59.683,59.665,59.671,82280000.0
2009-01-14 19:12:00,59.685,59.693,59.675,59.684,75530000.0
2009-01-14 19:13:00,59.685,59.685,59.656,59.669,37270000.0
2009-01-14 19:14:00,59.661,59.673,59.651,59.651,56680000.0
2009-01-14 19:15:00,59.672,59.672,59.643,59.662,71680000.0
2009-01-14 19:16:00,59.647,59.647,59.638,59.639,113740000.0
2009-01-14 19:17:00,59.65,59.67,59.646,59.656,93170000.0
2009-01-14 19:18:00,59.671,59.671,59.641,59.649,89600000.0
2009-01-14 19:19:00,59.64,59.647,59.633,59.638,84970000.0
2009-01-14 19:20:00,59.63,59.636,59.629,59.629,80100000.0
2009-01-14 19:21:00,59.652,59.652,59.6,59.615,55690000.0
2009-01-14 19:22:00,59.609,59.623,59.603,59.623,50610000.0
2009-01-14 19:23:00,59.623,59.623,59.597,59.601,70670000.0
2009-01-14 19:24:00,59.613,59.613,59.593,59.608,88160000.0
2009-01-14 19:25:00,59.612,59.624,59.612,59.618,62450000.0
2009-01-14 19:26:00,59.606,59.615,59.592,59.615,70980000.0
2009-01-14 19:27:00,59.605,59.613,59.592,59.597,70710000.0
2009-01-14 19:28:00,59.603,59.603,59.575,59.59,63530000.0
2009-01-14 19:29:00,59.598,59.606,59.593,59.606,80530000.0
2009-01-14 19:30:00,59.609,59.644,59.603,59.644,43460000.0
2009-01-14 19:31:00,59.639,59.641,59.625,59.63,75500000.0
2009-01-14 19:32:00,59.621,59.646,59.621,59.646,106220000.0
2009-01-14 19:33:00,59.655,59.655,59.635,59.644,78450000.0
2009-01-14 19:34:00,59.636,59.647,59.632,59.647,70390000.0
2009-01-14 19:35:00,59.653,59.653,59.627,59.638,50500000.0
2009-01-14 19:36:00,59.655,59.655,59.633,59.649,93290000.0
2009-01-14 19:37:00,59.644,59.644,59.634,59.634,2630000.0
2009-01-14 19:38:00,59.641,59.641,59.607,59.617,59200000.0
2009-01-14 19:39:00,59.625,59.625,59.604,59.609,70090000.0
2009-01-14 19:40:00,59.623,59.623,59.596,59.604,115910000.0
2009-01-14 19:41:00,59.596,59.604,59.572,59.598,87940000.0
2009-01-14 19:42:00,59.609,59.634,59.586,59.634,93570000.0
2009-01-14 19:43:00,59.629,59.642,59.612,59.627,80870000.0
2009-01-14 19:44:00,59.634,59.634,59.613,59.62,76830000.0
2009-01-14 19:45:00,59.644,59.644,59.581,59.601,51370000.0
2009-01-14 19:46:00,59.582,59.612,59.582,59.612,51750000.0
2009-01-14 19:47:00,59.605,59.63,59.605,59.609,69270000.0
2009-01-14 19:48:00,59.615,59.635,59.606,59.635,89050000.0
2009-01-14 19:49:00,59.629,59.644,59.623,59.638,68770000.0
2009-01-14 19:50:00,59.64,59.642,59.626,59.638,74680000.0
2009-01-14 19:51:00,59.645,59.645,59.604,59.613,67970000.0
2009-01-14 19:52:00,59.593,59.611,59.593,59.608,62980000.0
2009-01-14 19:53:00,59.617,59.628,59.603,59.603,71480000.0
2009-01-14 19:54:00,59.631,59.631,59.605,59.62,44540000.0
2009-01-14 19:55:00,59.639,59.644,59.625,59.63,77390000.0
2009-01-14 19:56:00,59.64,59.698,59.629,59.688,109470000.0
2009-01-14 19:57:00,59.708,59.719,59.689,59.69,74330000.0
2009-01-14 19:58:00,59.676,59.712,59.676,59.712,71230000.0
2009-01-14 19:59:00,59.718,59.722,59.704,59.711,50570000.0
2009-01-14 20:00:00,59.697,59.719,59.666,59.666,87230000.0
2009-01-14 20:01:00,59.656,59.679,59.656,59.679,7740000.0
2009-01-14 20:02:00,59.679,59.689,59.664,59.671,72540000.0
2009-01-14 20:03:00,59.679,59.679,59.643,59.643,44980000.0
2009-01-14 20:04:00,59.66,59.684,59.657,59.667,75500000.0
2009-01-14 20:05:00,59.675,59.687,59.665,59.687,112730000.0
2009-01-14 20:06:00,59.704,59.704,59.68,59.68,74280000.0
2009-01-14 20:07:00,59.688,59.695,59.682,59.695,70190000.0
2009-01-14 20:08:00,59.692,59.716,59.686,59.708,59290000.0
2009-01-14 20:09:00,59.715,59.724,59.701,59.719,92070000.0
2009-01-14 20:10:00,59.713,59.713,59.692,59.698,13720000.0
2009-01-14 20:11:00,59.688,59.695,59.688,59.69,56600000.0
2009-01-14 20:12:00,59.714,59.721,59.696,59.721,47750000.0
2009-01-14 20:13:00,59.726,59.73,59.705,59.709,67820000.0
2009-01-14 20:14:00,59.701,59.722,59.7,59.7,88150000.0
2009-01-14 20:15:00,59.704,59.718,59.683,59.7,68820000.0
2009-01-14 20:16:00,59.685,59.685,59.673,59.673,75160000.0
2009-01-14 20:17:00,59.68,59.693,59.678,59.689,68560000.0
2009-01-14 20:18:00,59.704,59.704,59.691,59.698,69130000.0
2009-01-14 20:19:00,59.678,59.703,59.674,59.703,70860000.0
2009-01-14 20:20:00,59.7,59.714,59.7,59.709,37650000.0
2009-01-14 20:21:00,59.727,59.727,59.71,59.719,74300000.0
2009-01-14 20:22:00,59.703,59.703,59.682,59.692,110440000.0
2009-01-14 20:23:00,59.694,59.694,59.672,59.676,76600000.0
2009-01-14 20:24:00,59.692,59.692,59.656,59.668,64960000.0
2009-01-14 20:25:00,59.66,59.681,59.658,59.675,54920000.0
2009-01-14 20:26:00,59.673,59.673,59.653,59.668,90820000.0
2009-01-14 20:27:00,59.675,59.675,59.648,59.655,11450000.0
2009-01-14 20:28:00,59.63,59.642,59.623,59.632,94610000.0
2009-01-14 20:29:00,59.63,59.671,59.628,59.671,83970000.0
2009-01-14 20:30:00,59.68,59.68,59.637,59.637,70300000.0
2009-01-14 20:31:00,59.622,59.645,59.622,59.636,61490000.0
2009-01-14 20:32:00,59.626,59.643,59.626,59.643,17170000.0
2009-01-14 20:33:00,59.67,59.67,59.631,59.631,106950000.0
2009-01-14 20:34:00,59.629,59.637,59.622,59.637,66110000.0
2009-01-14 20:35:00,59.657,59.663,59.637,59.639,101750000.0
2009-01-14 20:36:00,59.665,59.665,59.649,59.649,128060000.0
2009-01-14 20:37:00,59.632,59.644,59.626,59.632,112400000.0
2009-01-14 20:38:00,59.629,59.63,59.617,59.624,113070000.0
2009-01-14 20:39:00,59.622,59.647,59.619,59.619,53630000.0
2009-01-14 20:40:00,59.603,59.616,59.598,59.604,23660000.0
2009-01-14 20:41:00,59.605,59.63,59.605,59.621,44530000.0
2009-01-14 20:42:00,59.647,59.647,59.585,59.593,116380000.0
2009-01-14 20:43:00,59.588,59.594,59.58,59.593,72540000.0
2009-01-14 20:44:00,59.583,59.591,59.571,59.571,104930000.0
2009-01-14 20:45:00,59.605,59.605,59.572,59.584,98360000.0
2009-01-14 20:46:00,59.566,59.578,59.564,59.573,103860000.0
2009-01-14 20:47:00,59.583,59.584,59.574,59.576,81640000.0
2009-01-14 20:48:00,59.619,59.619,59.583,59.583,88690000.0
2009-01-14 20:49:00,59.577,59.59,59.563,59.563,101440000.0
2009-01-14 20:50:00,59.564,59.582,59.564,59.57,50960000.0
2009-01-14 20:51:00,59.599,59.599,59.579,59.587,10560000.0
2009-01-14 20:52:00,59.561,59.561,59.515,59.515,88790000.0
2009-01-14 20:53:00,59.517,59.529,59.512,59.52,54570000.0
2009-01-14 20:54:00,59.542,59.542,59.51,59.536,101770000.0
2009-01-14 20:55:00,59.548,59.551,59.536,59.536,90210000.0
2009-01-14 20:56:00,59.544,59.546,59.539,59.54,95350000.0
2009-01-14 20:57:00,59.548,59.548,59.526,59.527,116750000.0
2009-01-14 20:58:00,59.518,59.534,59.518,59.534,69460000.0
2009-01-14 20:59:00,59.529,59.538,59.526,59.526,51050000.0
2009-01-14 21:00:00,59.543,59.543,59.528,59.528,59280000.0
2009-01-14 21:01:00,59.525,59.53,59.504,59.506,72220000.0
2009-01-14 21:02:00,59.508,59.508,59.47,59.47,93560000.0
2009-01-14 21:03:00,59.491,59.517,59.478,59.515,67480000.0
2009-01-14 21:04:00,59.51,59.523,59.505,59.523,46320000.0
2009-01-14 21:05:00,59.505,59.513,59.501,59.505,63300000.0
2009-01-14 21:06:00,59.523,59.523,59.499,59.516,94260000.0
2009-01-14 21:07:00,59.508,59.516,59.501,59.516,83570000.0
2009-01-14 21:08:00,59.526,59.538,59.508,59.525,69710000.0
2009-01-14 21:09:00,59.555,59.555,59.518,59.549,39400000.0
2009-01-14 21:10:00,59.568,59.581,59.562,59.581,54620000.0
2009-01-14 21:11:00,59.585,59.632,59.585,59.632,74700000.0
2009-01-14 21:12:00,59.643,59.643,59.592,59.594,115660000.0
2009-01-14 21:13:00,59.599,59.614,59.594,59.594,98780000.0
2009-01-14 21:14:00,59.602,59.602,59.578,59.594,122230000.0
2009-01-14 21:15:00,59.614,59.614,59.586,59.586,96480000.0
2009-01-14 21:16:00,59.584,59.592,59.575,59.578,71740000.0
2009-01-14 21:17:00,59.568,59.584,59.568,59.584,62920000.0
2009-01-14 21:18:00,59.603,59.603,59.574,59.583,79850000.0
2009-01-14 21:19:00,59.592,59.592,59.567,59.586,60570000.0
2009-01-14 21:20:00,59.578,59.579,59.576,59.578,58780000.0
2009-01-14 21:21:00,59.604,59.604,59.591,59.598,58160000.0
2009-01-14 21:22:00,59.594,59.594,59.569,59.578,89010000.0
2009-01-14 21:23:00,59.551,59.559,59.544,59.548,122780000.0
2009-01-14 21:24:00,59.563,59.563,59.532,59.554,118380000.0
2009-01-14 21:25:00,59.545,59.554,59.537,59.554,84870000.0
2009-01-14 21:26:00,59.56,59.58,59.56,59.58,80110000.0
2009-01-14 21:27:00,59.6,59.6,59.566,59.578,117990000.0
2009-01-14 21:28:00,59.587,59.601,59.587,59.599,118440000.0
2009-01-14 21:29:00,59.608,59.617,59.608,59.609,108240000.0
2009-01-14 21:30:00,59.628,59.649,59.605,59.649,56920000.0
2009-01-14 21:31:00,59.65,59.651,59.631,59.638,62250000.0
2009-01-14 21:32:00,59.63,59.666,59.63,59.655,69720000.0
2009-01-14 21:33:00,59.691,59.691,59.656,59.659,141590000.0
2009-01-14 21:34:00,59.658,59.664,59.646,59.658,154370000.0
2009-01-14 21:35:00,59.655,59.658,59.642,59.647,112680000.0
2009-01-14 21:36:00,59.663,59.667,59.646,59.667,70560000.0
2009-01-14 21:37:00,59.657,59.68,59.655,59.68,87170000.0
2009-01-14 21:38:00,59.674,59.674,59.64,59.64,82860000.0
2009-01-14 21:39:00,59.658,59.658,59.625,59.627,70580000.0
2009-01-14 21:40:00,59.625,59.642,59.62,59.641,132070000.0
2009-01-14 21:41:00,59.637,59.641,59.616,59.631,133600000.0
2009-01-14 21:42:00,59.662,59.662,59.632,59.637,92970000.0
2009-01-14 21:43:00,59.645,59.653,59.638,59.647,133560000.0
2009-01-14 21:44:00,59.654,59.715,59.642,59.68,97480000.0
2009-01-14 21:45:00,59.704,59.704,59.662,59.662,75940000.0
2009-01-14 21:46:00,59.652,59.669,59.644,59.657,57470000.0
2009-01-14 21:47:00,59.661,59.661,59.634,59.654,61670000.0
2009-01-14 21:48:00,59.675,59.675,59.628,59.649,116190000.0
2009-01-14 21:49:00,59.635,59.658,59.632,59.658,57250000.0
2009-01-14 21:50:00,59.652,59.664,59.649,59.656,109050000.0
2009-01-14 21:51:00,59.674,59.674,59.645,59.655,64320000.0
2009-01-14 21:52:00,59.639,59.651,59.633,59.647,106610000.0
2009-01-14 21:53:00,59.605,59.647,59.605,59.636,74240000.0
2009-01-14 21:54:00,59.657,59.657,59.643,59.643,95510000.0
2009-01-14 21:55:00,59.651,59.657,59.651,59.655,69400000.0
2009-01-14 21:56:00,59.66,59.67,59.65,59.664,86410000.0
2009-01-14 21:57:00,59.681,59.681,59.655,59.655,69300000.0
2009-01-14 21:58:00,59.668,59.672,59.661,59.669,107020000.0
2009-01-14 21:59:00,59.667,59.685,59.651,59.685,77620000.0
2009-01-14 22:00:00,59.682,59.682,59.646,59.659,98170000.0
2009-01-14 22:01:00,59.628,59.644,59.614,59.644,59720000.0
2009-01-14 22:02:00,59.612,59.62,59.575,59.608,32500000.0
2009-01-14 22:03:00,59.61,59.61,59.581,59.595,88190000.0
2009-01-14 22:04:00,59.602,59.617,59.592,59.602,67880000.0
2009-01-14 22:05:00,59.585,59.617,59.585,59.607,71290000.0
2009-01-14 22:06:00,59.613,59.613,59.585,59.587,101160000.0
2009-01-14 22:07:00,59.588,59.588,59.575,59.579,91750000.0
2009-01-14 22:08:00,59.582,59.583,59.562,59.583,54180000.0
2009-01-14 22:09:00,59.587,59.602,59.586,59.593,19340000.0
2009-01-14 22:10:00,59.594,59.595,59.584,59.592,80770000.0
2009-01-14 22:11:00,59.585,59.59,59.574,59.574,106640000.0
2009-01-14 22:12:00,59.601,59.601,59.563,59.568,81270000.0
2009-01-14 22:13:00,59.552,59.559,59.535,59.549,75870000.0
2009-01-14 22:14:00,59.557,59.579,59.557,59.569,62450000.0
2009-01-14 22:15:00,59.569,59.569,59.529,59.53,72470000.0
2009-01-14 22:16:00,59.517,59.549,59.517,59.54,116040000.0
2009-01-14 22:17:00,59.542,59.55,59.523,59.544,100900000.0
2009-01-14 22:18:00,59.555,59.561,59.536,59.555,118260000.0
2009-01-14 22:19:00,59.558,59.566,59.551,59.566,115220000.0
2009-01-14 22:20:00,59.565,59.608,59.565,59.604,132810000.0
2009-01-14 22:21:00,59.631,59.654,59.625,59.646,65610000.0
2009-01-14 22:22:00,59.668,59.682,59.645,59.682,107550000.0
2009-01-14 22:23:00,59.684,59.684,59.654,59.682,71090000.0
2009-01-14 22:24:00,59.683,59.683,59.663,59.663,68290000.0
2009-01-14 22:25:00,59.665,59.676,59.652,59.669,85280000.0
2009-01-14 22:26:00,59.661,59.671,59.654,59.664,104610000.0
2009-01-14 22:27:00,59.671,59.671,59.637,59.637,61560000.0
2009-01-14 22:28:00,59.639,59.655,59.634,59.655,80890000.0
2009-01-14 22:29:00,59.646,59.646,59.633,59.644,87530000.0
2009-01-14 22:30:00,59.644,59.644,59.621,59.643,72030000.0
2009-01-14 22:31:00,59.645,59.653,59.625,59.653,100980000.0
2009-01-14 22:32:00,59.647,59.661,59.638,59.655,63090000.0
2009-01-14 22:33:00,59.674,59.675,59.655,59.658,83890000.0
2009-01-14 22:34:00,59.664,59.672,59.643,59.643,103140000.0
2009-01-14 22:35:00,59.665,59.665,59.644,59.644,101550000.0
2009-01-14 22:36:00,59.672,59.672,59.648,59.659,77140000.0
2009-01-14 22:37:00,59.653,59.653,59.631,59.639,75720000.0
2009-01-14 22:38:00,59.645,59.645,59.619,59.636,70150000.0
2009-01-14 22:39:00,59.65,59.65,59.608,59.612,78020000.0
2009-01-14 22:40:00,59.609,59.623,59.589,59.596,76320000.0
2009-01-14 22:41:00,59.595,59.611,59.595,59.602,88750000.0
2009-01-14 22:42:00,59.632,59.632,59.605,59.605,105600000.0
2009-01-14 22:43:00,59.603,59.623,59.585,59.591,84220000.0
2009-01-14 22:44:00,59.604,59.604,59.55,59.568,61110000.0
2009-01-14 22:45:00,59.592,59.592,59.537,59.537,54170000.0
2009-01-14 22:46:00,59.54,59.558,59.536,59.555,102970000.0
2009-01-14 22:47:00,59.573,59.604,59.569,59.604,139080000.0
2009-01-14 22:48:00,59.608,59.62,59.594,59.614,77700000.0
2009-01-14 22:49:00,59.617,59.63,59.595,59.602,87150000.0
2009-01-14 22:50:00,59.607,59.623,59.56,59.574,106890000.0
2009-01-14 22:51:00,59.603,59.603,59.557,59.563,104240000.0
2009-01-14 22:52:00,59.57,59.602,59.564,59.602,93310000.0
2009-01-14 22:53:00,59.595,59.61,59.575,59.59,63370000.0
2009-01-14 22:54:00,59.64,59.64,59.576,59.601,49590000.0
2009-01-14 22:55:00,59.573,59.6,59.566,59.586,46670000.0
2009-01-14 22:56:00,59.599,59.604,59.585,59.596,56180000.0
2009-01-14 22:57:00,59.631,59.631,59.583,59.59,71030000.0
2009-01-14 22:58:00,59.564,59.573,59.554,59.565,69770000.0
2009-01-14 22:59:00,59.579,59.587,59.572,59.587,94920000.0
2009-01-14 23:00:00,59.611,59.611,59.596,59.598,11140000.0
2009-01-14 23:01:00,59.59,59.604,59.59,59.604,63150000.0
2009-01-14 23:02:00,59.617,59.617,59.609,59.609,80880000.0
2009-01-14 23:03:00,59.63,59.63,59.603,59.603,71200000.0
2009-01-14 23:04:00,59.62,59.628,59.62,59.625,73870000.0
2009-01-14 23:05:00,59.618,59.629,59.617,59.626,90090000.0
2009-01-14 23:06:00,59.652,59.652,59.627,59.627,50510000.0
2009-01-14 23:07:00,59.639,59.645,59.639,59.644,40880000.0
2009-01-14 23:08:00,59.655,59.655,59.641,59.647,75930000.0
2009-01-14 23:09:00,59.672,59.672,59.656,59.658,63020000.0
2009-01-14 23:10:00,59.667,59.667,59.658,59.658,84390000.0
2009-01-14 23:11:00,59.663,59.663,59.661,59.661,4510000.0
2009-01-14 23:12:00,59.693,59.693,59.666,59.67,97850000.0
2009-01-14 23:13:00,59.657,59.657,59.65,59.657,120130000.0
2009-01-14 23:14:00,59.664,59.664,59.652,59.656,91850000.0
2009-01-14 23:15:00,59.673,59.673,59.653,59.653,55700000.0
2009-01-14 23:16:00,59.655,59.655,59.639,59.639,98440000.0
2009-01-14 23:17:00,59.628,59.645,59.628,59.639,94990000.0
2009-01-14 23:18:00,59.652,59.652,59.624,59.624,55980000.0
2009-01-14 23:19:00,59.626,59.626,59.613,59.62,47940000.0
2009-01-14 23:20:00,59.631,59.647,59.627,59.647,41390000.0
2009-01-14 23:21:00,59.672,59.672,59.642,59.643,21190000.0
2009-01-14 23:22:00,59.649,59.649,59.648,59.649,22060000.0
2009-01-14 23:24:00,59.675,59.675,59.662,59.662,51610000.0
2009-01-14 23:25:00,59.65,59.657,59.65,59.656,73440000.0
2009-01-14 23:26:00,59.649,59.672,59.641,59.641,104410000.0
2009-01-14 23:27:00,59.665,59.665,59.623,59.623,52460000.0
2009-01-14 23:28:00,59.628,59.628,59.619,59.62,35050000.0
2009-01-14 23:29:00,59.628,59.63,59.627,59.628,65100000.0
2009-01-14 23:30:00,59.651,59.651,59.607,59.618,80660000.0
2009-01-14 23:33:00,59.657,59.658,59.648,59.648,110530000.0
2009-01-14 23:34:00,59.61,59.633,59.61,59.633,131920000.0
2009-01-14 23:35:00,59.623,59.623,59.606,59.616,53050000.0
2009-01-14 23:36:00,59.641,59.641,59.595,59.595,42540000.0
2009-01-14 23:37:00,59.592,59.592,59.584,59.586,11680000.0
2009-01-14 23:38:00,59.568,59.578,59.551,59.551,44220000.0
2009-01-14 23:39:00,59.571,59.571,59.54,59.55,38170000.0
2009-01-14 23:40:00,59.56,59.572,59.552,59.564,19590000.0
2009-01-14 23:41:00,59.577,59.589,59.572,59.576,37700000.0
2009-01-14 23:42:00,59.601,59.601,59.559,59.563,60580000.0
2009-01-14 23:43:00,59.547,59.555,59.541,59.541,39950000.0
2009-01-14 23:44:00,59.542,59.558,59.526,59.526,59930000.0
2009-01-14 23:45:00,59.555,59.608,59.54,59.574,45000000.0
2009-01-14 23:46:00,59.587,59.602,59.582,59.582,46160000.0
2009-01-14 23:47:00,59.587,59.598,59.587,59.598,69380000.0
2009-01-14 23:48:00,59.611,59.611,59.592,59.592,82470000.0
2009-01-14 23:49:00,59.577,59.578,59.569,59.571,63040000.0
2009-01-14 23:50:00,59.579,59.586,59.579,59.585,58000000.0
2009-01-14 23:51:00,59.604,59.604,59.587,59.587,31200000.0
2009-01-14 23:52:00,59.595,59.595,59.587,59.587,16910000.0
2009-01-14 23:53:00,59.595,59.596,59.59,59.591,45550000.0
2009-01-14 23:54:00,59.618,59.618,59.6,59.6,102080000.0
2009-01-14 23:55:00,59.579,59.589,59.557,59.576,35720000.0
2009-01-14 23:56:00,59.586,59.591,59.58,59.591,54560000.0
2009-01-14 23:57:00,59.594,59.594,59.58,59.58,118810000.0
2009-01-14 23:58:00,59.586,59.595,59.584,59.59,83070000.0
2009-01-14 23:59:00,59.6,59.6,59.597,59.598,36670000.0
2009-01-15 00:00:00,59.612,59.612,59.544,59.569,31460000.0
2009-01-15 00:02:00,59.56,59.566,59.549,59.55,108660000.0
2009-01-15 00:03:00,59.562,59.562,59.523,59.542,82790000.0
2009-01-15 00:04:00,59.522,59.542,59.522,59.534,79340000.0
2009-01-15 00:05:00,59.514,59.524,59.47,59.488,49680000.0
2009-01-15 00:06:00,59.505,59.505,59.461,59.467,69810000.0
2009-01-15 00:07:00,59.475,59.475,59.468,59.468,111400000.0
2009-01-15 00:08:00,59.459,59.491,59.459,59.485,71380000.0
2009-01-15 00:10:00,59.474,59.478,59.468,59.477,104120000.0
2009-01-15 00:11:00,59.488,59.488,59.479,59.48,130470000.0
2009-01-15 00:12:00,59.505,59.505,59.467,59.472,82700000.0
2009-01-15 00:13:00,59.456,59.468,59.455,59.455,8160000.0
2009-01-15 00:14:00,59.443,59.45,59.43,59.446,101780000.0
2009-01-15 00:15:00,59.461,59.461,59.43,59.43,77050000.0
2009-01-15 00:16:00,59.436,59.44,59.436,59.439,111550000.0
2009-01-15 00:17:00,59.45,59.455,59.442,59.455,74800000.0
2009-01-15 00:18:00,59.447,59.45,59.447,59.447,71850000.0
2009-01-15 00:19:00,59.442,59.452,59.442,59.449,91020000.0
2009-01-15 00:20:00,59.462,59.476,59.462,59.468,78380000.0
2009-01-15 00:21:00,59.496,59.496,59.475,59.475,72790000.0
2009-01-15 00:22:00,59.476,59.476,59.469,59.476,74620000.0
2009-01-15 00:23:00,59.491,59.513,59.491,59.51,85700000.0
2009-01-15 00:24:00,59.534,59.534,59.504,59.504,79010000.0
2009-01-15 00:25:00,59.49,59.496,59.49,59.496,7140000.0
2009-01-15 00:26:00,59.492,59.498,59.492,59.492,93720000.0
2009-01-15 00:27:00,59.515,59.515,59.483,59.483,108410000.0
2009-01-15 00:28:00,59.486,59.487,59.48,59.48,113110000.0
2009-01-15 00:29:00,59.487,59.487,59.481,59.485,93970000.0
2009-01-15 00:30:00,59.506,59.506,59.5,59.501,63740000.0
2009-01-15 00:31:00,59.477,59.477,59.47,59.47,90090000.0
2009-01-15 00:32:00,59.497,59.498,59.49,59.49,93940000.0
2009-01-15 00:33:00,59.479,59.48,59.476,59.477,64980000.0
2009-01-15 00:34:00,59.467,59.469,59.467,59.469,29160000.0
2009-01-15 00:35:00,59.48,59.504,59.479,59.504,77540000.0
2009-01-15 00:36:00,59.495,59.495,59.482,59.482,51920000.0
2009-01-15 00:38:00,59.519,59.519,59.51,59.511,105420000.0
2009-01-15 00:39:00,59.464,59.464,59.457,59.457,81780000.0
2009-01-15 00:40:00,59.467,59.468,59.464,59.467,56300000.0
2009-01-15 00:41:00,59.454,59.471,59.45,59.471,59710000.0
2009-01-15 00:42:00,59.464,59.467,59.458,59.461,104560000.0
2009-01-15 00:43:00,59.449,59.451,59.447,59.447,60080000.0
2009-01-15 00:44:00,59.458,59.458,59.451,59.458,49000000.0
2009-01-15 00:45:00,59.466,59.466,59.453,59.46,77520000.0
2009-01-15 00:46:00,59.445,59.453,59.445,59.45,55600000.0
2009-01-15 00:47:00,59.442,59.468,59.442,59.468,74450000.0
2009-01-15 00:48:00,59.458,59.458,59.45,59.451,64370000.0
2009-01-15 00:49:00,59.444,59.455,59.444,59.455,39660000.0
2009-01-15 00:50:00,59.452,59.48,59.452,59.48,74390000.0
2009-01-15 00:51:00,59.477,59.477,59.463,59.465,60540000.0
2009-01-15 00:53:00,59.457,59.468,59.45,59.465,47120000.0
2009-01-15 00:54:00,59.455,59.457,59.45,59.452,95040000.0
2009-01-15 00:55:00,59.455,59.455,59.441,59.449,94650000.0
2009-01-15 00:56:00,59.455,59.456,59.441,59.441,129380000.0
2009-01-15 00:57:00,59.463,59.463,59.438,59.449,76770000.0
2009-01-15 01:00:00,59.476,59.476,59.471,59.471,47160000.0
2009-01-15 01:01:00,59.455,59.455,59.443,59.45,60800000.0
2009-01-15 01:02:00,59.44,59.449,59.44,59.445,123550000.0
2009-01-15 01:03:00,59.477,59.477,59.469,59.469,62140000.0
2009-01-15 01:05:00,59.435,59.454,59.435,59.454,32370000.0
2009-01-15 01:06:00,59.459,59.466,59.453,59.466,22390000.0
2009-01-15 01:08:00,59.46,59.483,59.46,59.471,50120000.0
2009-01-15 01:09:00,59.497,59.497,59.473,59.477,107970000.0
2009-01-15 01:10:00,59.468,59.477,59.468,59.477,122440000.0
2009-01-15 01:12:00,59.493,59.493,59.475,59.477,108020000.0
2009-01-15 01:13:00,59.467,59.467,59.458,59.467,96750000.0
2009-01-15 01:14:00,59.461,59.473,59.461,59.468,95270000.0
2009-01-15 01:15:00,59.483,59.483,59.471,59.474,50280000.0
2009-01-15 01:16:00,59.471,59.476,59.47,59.47,37560000.0
2009-01-15 01:17:00,59.478,59.48,59.477,59.478,24060000.0
2009-01-15 01:18:00,59.49,59.49,59.473,59.477,11590000.0
2009-01-15 01:19:00,59.47,59.479,59.47,59.471,25940000.0
2009-01-15 01:20:00,59.481,59.487,59.48,59.48,33530000.0
2009-01-15 01:21:00,59.468,59.469,59.467,59.469,48090000.0
2009-01-15 01:22:00,59.458,59.465,59.441,59.459,81280000.0
2009-01-15 01:23:00,59.447,59.456,59.442,59.456,88670000.0
2009-01-15 01:24:00,59.46,59.46,59.444,59.453,13340000.0
2009-01-15 01:26:00,59.467,59.474,59.461,59.467,108480000.0
2009-01-15 01:27:00,59.467,59.467,59.456,59.467,94060000.0
2009-01-15 01:28:00,59.461,59.468,59.459,59.462,134840000.0
2009-01-15 01:29:00,59.469,59.477,59.469,59.477,115920000.0
2009-01-15 01:30:00,59.494,59.494,59.465,59.468,96410000.0
2009-01-15 01:31:00,59.455,59.457,59.415,59.425,65560000.0
2009-01-15 01:32:00,59.411,59.423,59.409,59.409,88570000.0
2009-01-15 01:33:00,59.435,59.435,59.413,59.413,59400000.0
2009-01-15 01:35:00,59.399,59.407,59.399,59.407,71550000.0
2009-01-15 01:36:00,59.429,59.429,59.4,59.401,31430000.0
2009-01-15 01:37:00,59.407,59.408,59.4,59.407,58830000.0
2009-01-15 01:38:00,59.401,59.431,59.401,59.428,67460000.0
2009-01-15 01:39:00,59.434,59.474,59.434,59.462,109800000.0
2009-01-15 01:40:00,59.457,59.46,59.456,59.458,86830000.0
2009-01-15 01:41:00,59.448,59.476,59.435,59.472,90950000.0
2009-01-15 01:42:00,59.515,59.515,59.485,59.49,82480000.0
2009-01-15 01:43:00,59.516,59.524,59.503,59.516,77660000.0
2009-01-15 01:44:00,59.509,59.523,59.497,59.523,51950000.0
2009-01-15 01:45:00,59.537,59.572,59.527,59.562,48970000.0
2009-01-15 01:46:00,59.566,59.582,59.566,59.572,11730000.0
2009-01-15 01:47:00,59.558,59.568,59.553,59.553,90040000.0
2009-01-15 01:48:00,59.585,59.591,59.567,59.579,66180000.0
2009-01-15 01:49:00,59.592,59.604,59.592,59.597,71200000.0
2009-01-15 01:50:00,59.604,59.616,59.593,59.616,68880000.0
2009-01-15 01:51:00,59.642,59.642,59.603,59.619,66410000.0
2009-01-15 01:52:00,59.607,59.621,59.586,59.615,68630000.0
2009-01-15 01:53:00,59.604,59.604,59.59,59.59,41210000.0
2009-01-15 01:54:00,59.625,59.626,59.606,59.626,77460000.0
2009-01-15 01:55:00,59.622,59.656,59.611,59.655,107240000.0
2009-01-15 01:56:00,59.643,59.649,59.598,59.627,74050000.0
2009-01-15 01:57:00,59.644,59.644,59.615,59.622,67680000.0
2009-01-15 01:58:00,59.614,59.65,59.614,59.65,51280000.0
2009-01-15 02:01:00,59.661,59.671,59.653,59.665,63320000.0
2009-01-15 02:02:00,59.679,59.694,59.667,59.679,53580000.0
2009-01-15 02:03:00,59.69,59.713,59.685,59.692,83900000.0
2009-01-15 02:04:00,59.675,59.684,59.67,59.684,13930000.0
2009-01-15 02:05:00,59.693,59.7,59.664,59.673,79310000.0
2009-01-15 02:06:00,59.678,59.678,59.637,59.637,5900000.0
2009-01-15 02:07:00,59.636,59.646,59.635,59.639,16940000.0
2009-01-15 02:08:00,59.647,59.647,59.639,59.639,60950000.0
2009-01-15 02:09:00,59.674,59.674,59.654,59.661,83940000.0
2009-01-15 02:10:00,59.669,59.669,59.659,59.659,68260000.0
2009-01-15 02:11:00,59.646,59.648,59.641,59.647,74950000.0
2009-01-15 02:12:00,59.663,59.663,59.624,59.629,64520000.0
2009-01-15 02:13:00,59.635,59.636,59.631,59.636,38160000.0
2009-01-15 02:14:00,59.63,59.638,59.63,59.637,57290000.0
2009-01-15 02:15:00,59.655,59.655,59.633,59.64,67850000.0
2009-01-15 02:16:00,59.63,59.637,59.623,59.627,113610000.0
2009-01-15 02:17:00,59.619,59.643,59.619,59.643,87320000.0
2009-01-15 02:18:00,59.628,59.628,59.56,59.568,81880000.0
2009-01-15 02:19:00,59.579,59.584,59.573,59.578,73280000.0
2009-01-15 02:20:00,59.59,59.612,59.587,59.612,76290000.0
2009-01-15 02:21:00,59.638,59.638,59.516,59.6,45730000.0
2009-01-15 02:22:00,59.598,59.606,59.598,59.606,50590000.0
2009-01-15 02:23:00,59.6,59.607,59.599,59.6,62320000.0
2009-01-15 02:24:00,59.611,59.632,59.608,59.626,90180000.0
2009-01-15 02:25:00,59.621,59.652,59.621,59.645,67220000.0
2009-01-15 02:26:00,59.627,59.638,59.604,59.604,62940000.0
2009-01-15 02:27:00,59.62,59.62,59.505,59.577,63620000.0
2009-01-15 02:28:00,59.587,59.587,59.579,59.585,62710000.0
2009-01-15 02:29:00,59.576,59.586,59.572,59.577,66080000.0
2009-01-15 02:30:00,59.616,59.644,59.582,59.631,40280000.0
2009-01-15 02:31:00,59.625,59.629,59.549,59.597,77720000.0
2009-01-15 02:32:00,59.606,59.625,59.595,59.625,107000000.0
2009-01-15 02:33:00,59.616,59.616,59.601,59.606,78100000.0
2009-01-15 02:34:00,59.596,59.598,59.589,59.596,70170000.0
2009-01-15 02:35:00,59.588,59.604,59.582,59.582,53640000.0
2009-01-15 02:36:00,59.595,59.595,59.574,59.588,89840000.0
2009-01-15 02:37:00,59.581,59.584,59.581,59.581,8270000.0
2009-01-15 02:38:00,59.586,59.586,59.58,59.585,42010000.0
2009-01-15 02:39:00,59.617,59.617,59.611,59.611,23890000.0
2009-01-15 02:40:00,59.598,59.598,59.59,59.596,37910000.0
2009-01-15 02:41:00,59.605,59.605,59.593,59.598,43650000.0
2009-01-15 02:42:00,59.623,59.623,59.606,59.611,87760000.0
2009-01-15 02:43:00,59.632,59.644,59.63,59.63,89670000.0
2009-01-15 02:44:00,59.619,59.626,59.619,59.619,55190000.0
2009-01-15 02:45:00,59.652,59.652,59.624,59.624,68250000.0
2009-01-15 02:46:00,59.633,59.646,59.633,59.646,104350000.0
2009-01-15 02:47:00,59.656,59.656,59.64,59.649,93380000.0
2009-01-15 02:48:00,59.672,59.672,59.625,59.643,140980000.0
2009-01-15 02:49:00,59.634,59.651,59.634,59.65,109430000.0
2009-01-15 02:50:00,59.656,59.656,59.647,59.655,91620000.0
2009-01-15 02:51:00,59.68,59.68,59.632,59.632,63190000.0
2009-01-15 02:52:00,59.641,59.648,59.641,59.648,88420000.0
2009-01-15 02:53:00,59.646,59.654,59.646,59.648,67230000.0
2009-01-15 02:54:00,59.663,59.663,59.642,59.642,76970000.0
2009-01-15 02:55:00,59.621,59.621,59.599,59.599,70050000.0
2009-01-15 02:56:00,59.604,59.615,59.594,59.594,40300000.0
2009-01-15 02:57:00,59.614,59.614,59.591,59.598,53590000.0
2009-01-15 02:58:00,59.585,59.585,59.564,59.564,68240000.0
2009-01-15 02:59:00,59.569,59.574,59.562,59.574,108660000.0
2009-01-15 03:00:00,59.624,59.624,59.588,59.6,86560000.0
2009-01-15 03:01:00,59.587,59.592,59.573,59.581,79280000.0
2009-01-15 03:02:00,59.585,59.586,59.571,59.571,80920000.0
2009-01-15 03:03:00,59.595,59.595,59.564,59.568,77360000.0
2009-01-15 03:04:00,59.558,59.57,59.558,59.565,49980000.0
2009-01-15 03:05:00,59.557,59.563,59.553,59.563,42190000.0
2009-01-15 03:06:00,59.591,59.591,59.567,59.57,66230000.0
2009-01-15 03:07:00,59.583,59.592,59.572,59.581,89240000.0
2009-01-15 03:08:00,59.593,59.615,59.593,59.615,67060000.0
2009-01-15 03:09:00,59.638,59.644,59.624,59.63,61730000.0
2009-01-15 03:10:00,59.639,59.656,59.633,59.656,60630000.0
2009-01-15 03:11:00,59.65,59.657,59.649,59.657,59340000.0
2009-01-15 03:12:00,59.674,59.674,59.648,59.66,68460000.0
2009-01-15 03:13:00,59.666,59.666,59.652,59.658,39570000.0
2009-01-15 03:14:00,59.659,59.659,59.592,59.598,71910000.0
2009-01-15 03:15:00,59.604,59.604,59.585,59.59,111570000.0
2009-01-15 03:16:00,59.584,59.604,59.584,59.604,74870000.0
2009-01-15 03:17:00,59.592,59.649,59.592,59.649,64530000.0
2009-01-15 03:18:00,59.642,59.642,59.624,59.632,54260000.0
2009-01-15 03:19:00,59.618,59.629,59.612,59.612,87710000.0
2009-01-15 03:20:00,59.601,59.606,59.601,59.606,2630000.0
2009-01-15 03:21:00,59.609,59.614,59.601,59.608,87130000.0
2009-01-15 03:22:00,59.623,59.67,59.623,59.669,61800000.0
2009-01-15 03:23:00,59.655,59.655,59.632,59.632,65860000.0
2009-01-15 03:24:00,59.651,59.651,59.615,59.619,65180000.0
2009-01-15 03:25:00,59.612,59.645,59.612,59.645,57090000.0
2009-01-15 03:26:00,59.659,59.674,59.655,59.668,65380000.0
2009-01-15 03:27:00,59.683,59.683,59.663,59.663,41440000.0
2009-01-15 03:28:00,59.668,59.674,59.662,59.662,73080000.0
2009-01-15 03:29:00,59.665,59.665,59.652,59.652,102540000.0
2009-01-15 03:30:00,59.657,59.657,59.649,59.655,75740000.0
2009-01-15 03:31:00,59.664,59.667,59.659,59.666,68320000.0
2009-01-15 03:32:00,59.661,59.684,59.661,59.678,50080000.0
2009-01-15 03:33:00,59.666,59.667,59.661,59.661,78550000.0
2009-01-15 03:34:00,59.64,59.64,59.637,59.637,3190000.0
2009-01-15 03:35:00,59.638,59.652,59.633,59.647,81060000.0
2009-01-15 03:36:00,59.664,59.664,59.653,59.653,2630000.0
2009-01-15 03:37:00,59.643,59.643,59.632,59.632,5260000.0
2009-01-15 03:38:00,59.636,59.636,59.627,59.636,94140000.0
2009-01-15 03:39:00,59.657,59.657,59.65,59.65,65510000.0
2009-01-15 03:40:00,59.631,59.637,59.629,59.63,82690000.0
2009-01-15 03:41:00,59.623,59.635,59.623,59.628,62350000.0
2009-01-15 03:42:00,59.654,59.655,59.643,59.648,72020000.0
2009-01-15 03:43:00,59.658,59.66,59.657,59.657,66170000.0
2009-01-15 03:44:00,59.664,59.664,59.643,59.648,32850000.0
2009-01-15 03:45:00,59.663,59.663,59.632,59.632,57800000.0
2009-01-15 03:46:00,59.64,59.655,59.64,59.655,69200000.0
2009-01-15 03:47:00,59.652,59.657,59.649,59.649,113110000.0
2009-01-15 03:48:00,59.662,59.664,59.652,59.658,89440000.0
2009-01-15 03:49:00,59.652,59.664,59.652,59.652,84640000.0
2009-01-15 03:50:00,59.632,59.65,59.632,59.649,75740000.0
2009-01-15 03:51:00,59.646,59.646,59.632,59.638,78390000.0
2009-01-15 03:52:00,59.623,59.63,59.584,59.584,50390000.0
2009-01-15 03:53:00,59.593,59.62,59.593,59.615,47480000.0
2009-01-15 03:54:00,59.634,59.634,59.612,59.616,66250000.0
2009-01-15 03:55:00,59.609,59.615,59.609,59.61,85030000.0
2009-01-15 03:56:00,59.601,59.623,59.601,59.619,63580000.0
2009-01-15 03:57:00,59.606,59.61,59.571,59.571,70870000.0
2009-01-15 03:58:00,59.579,59.594,59.575,59.587,59980000.0
2009-01-15 03:59:00,59.598,59.606,59.598,59.6,62560000.0
2009-01-15 04:00:00,59.622,59.622,59.598,59.603,67110000.0
2009-01-15 04:01:00,59.583,59.589,59.572,59.578,39000000.0
2009-01-15 04:02:00,59.558,59.574,59.526,59.571,72750000.0
2009-01-15 04:03:00,59.591,59.591,59.566,59.578,107260000.0
2009-01-15 04:04:00,59.571,59.578,59.571,59.577,77800000.0
2009-01-15 04:05:00,59.555,59.56,59.531,59.531,61380000.0
2009-01-15 04:06:00,59.544,59.544,59.516,59.539,57950000.0
2009-01-15 04:07:00,59.529,59.536,59.521,59.521,82430000.0
2009-01-15 04:08:00,59.536,59.569,59.536,59.569,12760000.0
2009-01-15 04:09:00,59.585,59.585,59.563,59.569,70880000.0
2009-01-15 04:10:00,59.556,59.562,59.537,59.542,101890000.0
2009-01-15 04:11:00,59.539,59.562,59.538,59.562,73190000.0
2009-01-15 04:12:00,59.554,59.554,59.536,59.54,63490000.0
2009-01-15 04:13:00,59.553,59.553,59.533,59.539,52150000.0
2009-01-15 04:14:00,59.539,59.552,59.533,59.542,83020000.0
2009-01-15 04:15:00,59.561,59.563,59.535,59.553,17850000.0
2009-01-15 04:16:00,59.563,59.563,59.536,59.55,51600000.0
2009-01-15 04:17:00,59.548,59.555,59.542,59.549,83910000.0
2009-01-15 04:18:00,59.554,59.557,59.541,59.542,13790000.0
2009-01-15 04:19:00,59.556,59.556,59.537,59.539,106670000.0
2009-01-15 04:20:00,59.535,59.554,59.535,59.552,70650000.0
2009-01-15 04:21:00,59.561,59.561,59.535,59.56,63170000.0
2009-01-15 04:22:00,59.536,59.55,59.516,59.529,51990000.0
2009-01-15 04:23:00,59.523,59.549,59.523,59.539,81550000.0
2009-01-15 04:24:00,59.547,59.547,59.529,59.535,8310000.0
2009-01-15 04:25:00,59.526,59.53,59.503,59.518,62890000.0
2009-01-15 04:26:00,59.513,59.532,59.513,59.527,52940000.0
2009-01-15 04:27:00,59.534,59.534,59.509,59.512,79120000.0
2009-01-15 04:28:00,59.503,59.508,59.496,59.496,10330000.0
2009-01-15 04:29:00,59.5,59.524,59.5,59.524,82310000.0
2009-01-15 04:30:00,59.528,59.528,59.512,59.528,8080000.0
2009-01-15 04:31:00,59.527,59.545,59.527,59.539,11860000.0
2009-01-15 04:32:00,59.557,59.557,59.55,59.551,54230000.0
2009-01-15 04:33:00,59.52,59.534,59.52,59.522,82540000.0
2009-01-15 04:34:00,59.532,59.539,59.522,59.522,9200000.0
2009-01-15 04:35:00,59.531,59.554,59.516,59.554,86490000.0
2009-01-15 04:36:00,59.532,59.532,59.484,59.486,8070000.0
2009-01-15 04:37:00,59.488,59.501,59.473,59.494,18010000.0
2009-01-15 04:38:00,59.493,59.506,59.474,59.489,63630000.0
2009-01-15 04:39:00,59.504,59.504,59.476,59.48,69060000.0
2009-01-15 04:40:00,59.469,59.482,59.463,59.463,62630000.0
2009-01-15 04:41:00,59.47,59.494,59.457,59.494,62520000.0
2009-01-15 04:42:00,59.505,59.505,59.481,59.481,68250000.0
2009-01-15 04:43:00,59.487,59.489,59.486,59.488,40830000.0
2009-01-15 04:44:00,59.515,59.515,59.485,59.506,72800000.0
2009-01-15 04:45:00,59.516,59.516,59.493,59.514,106050000.0
2009-01-15 04:46:00,59.498,59.512,59.486,59.496,71660000.0
2009-01-15 04:47:00,59.5,59.513,59.495,59.513,62700000.0
2009-01-15 04:48:00,59.503,59.503,59.451,59.462,49560000.0
2009-01-15 04:49:00,59.462,59.462,59.428,59.435,84880000.0
2009-01-15 04:50:00,59.446,59.454,59.428,59.437,15640000.0
2009-01-15 04:51:00,59.443,59.443,59.403,59.427,76560000.0
2009-01-15 04:52:00,59.443,59.443,59.42,59.424,9070000.0
2009-01-15 04:53:00,59.437,59.446,59.423,59.436,66520000.0
2009-01-15 04:54:00,59.446,59.447,59.44,59.44,38390000.0
2009-01-15 04:55:00,59.429,59.443,59.425,59.436,74550000.0
2009-01-15 04:56:00,59.442,59.442,59.424,59.424,110530000.0
2009-01-15 04:57:00,59.456,59.456,59.433,59.45,67080000.0
2009-01-15 04:58:00,59.452,59.452,59.43,59.43,67720000.0
2009-01-15 04:59:00,59.443,59.464,59.436,59.464,59480000.0
2009-01-15 05:00:00,59.475,59.475,59.453,59.453,82800000.0
2009-01-15 05:01:00,59.448,59.467,59.448,59.46,10710000.0
2009-01-15 05:02:00,59.467,59.475,59.462,59.468,107380000.0
2009-01-15 05:03:00,59.494,59.494,59.476,59.479,68300000.0
2009-01-15 05:04:00,59.485,59.491,59.46,59.46,61000000.0
2009-01-15 05:05:00,59.472,59.472,59.447,59.453,49000000.0
2009-01-15 05:06:00,59.468,59.473,59.462,59.47,80000000.0
2009-01-15 05:07:00,59.465,59.478,59.465,59.472,17880000.0
2009-01-15 05:08:00,59.474,59.474,59.444,59.451,81110000.0
2009-01-15 05:09:00,59.471,59.471,59.456,59.458,6950000.0
2009-01-15 05:10:00,59.448,59.45,59.447,59.449,79550000.0
2009-01-15 05:11:00,59.457,59.472,59.453,59.472,49140000.0
2009-01-15 05:12:00,59.474,59.474,59.452,59.452,47600000.0
2009-01-15 05:13:00,59.467,59.467,59.459,59.459,60030000.0
2009-01-15 05:14:00,59.448,59.45,59.447,59.448,87720000.0
2009-01-15 05:15:00,59.478,59.492,59.468,59.484,59720000.0
2009-01-15 05:16:00,59.474,59.484,59.462,59.484,68700000.0
2009-01-15 05:17:00,59.479,59.492,59.474,59.48,60250000.0
2009-01-15 05:18:00,59.503,59.503,59.473,59.473,62240000.0
2009-01-15 05:19:00,59.476,59.484,59.463,59.47,63140000.0
2009-01-15 05:20:00,59.484,59.484,59.463,59.468,42170000.0
2009-01-15 05:21:00,59.494,59.494,59.466,59.478,75220000.0
2009-01-15 05:22:00,59.475,59.477,59.471,59.471,107920000.0
2009-01-15 05:23:00,59.459,59.47,59.452,59.467,77690000.0
2009-01-15 05:24:00,59.466,59.468,59.451,59.468,68340000.0
2009-01-15 05:25:00,59.468,59.47,59.467,59.469,52350000.0
2009-01-15 05:26:00,59.468,59.47,59.466,59.469,82790000.0
2009-01-15 05:27:00,59.469,59.471,59.459,59.471,9510000.0
2009-01-15 05:28:00,59.454,59.463,59.439,59.439,65940000.0
2009-01-15 05:29:00,59.451,59.46,59.436,59.459,56080000.0
2009-01-15 05:30:00,59.462,59.462,59.436,59.442,81110000.0
2009-01-15 05:31:00,59.431,59.449,59.431,59.433,12250000.0
2009-01-15 05:32:00,59.421,59.435,59.421,59.421,111570000.0
2009-01-15 05:33:00,59.443,59.443,59.423,59.429,98160000.0
2009-01-15 05:34:00,59.445,59.449,59.424,59.429,132810000.0
2009-01-15 05:35:00,59.439,59.445,59.426,59.445,112580000.0
2009-01-15 05:36:00,59.441,59.454,59.421,59.454,91600000.0
2009-01-15 05:37:00,59.451,59.464,59.439,59.448,71250000.0
2009-01-15 05:38:00,59.443,59.457,59.443,59.457,90820000.0
2009-01-15 05:39:00,59.474,59.474,59.432,59.432,60940000.0
2009-01-15 05:40:00,59.436,59.436,59.405,59.426,73040000.0
2009-01-15 05:41:00,59.418,59.425,59.413,59.417,71670000.0
2009-01-15 05:42:00,59.452,59.452,59.416,59.429,38320000.0
2009-01-15 05:44:00,59.411,59.419,59.41,59.411,72260000.0
2009-01-15 05:45:00,59.433,59.433,59.396,59.406,112460000.0
2009-01-15 05:46:00,59.397,59.4,59.396,59.398,86420000.0
2009-01-15 05:47:00,59.392,59.411,59.392,59.407,82170000.0
2009-01-15 05:48:00,59.416,59.419,59.409,59.409,81320000.0
2009-01-15 05:49:00,59.39,59.405,59.387,59.405,76210000.0
2009-01-15 05:50:00,59.371,59.391,59.365,59.377,47070000.0
2009-01-15 05:51:00,59.38,59.38,59.34,59.357,49120000.0
2009-01-15 05:52:00,59.348,59.361,59.327,59.348,60410000.0
2009-01-15 05:53:00,59.318,59.327,59.297,59.31,84410000.0
2009-01-15 05:54:00,59.335,59.335,59.307,59.311,62380000.0
2009-01-15 05:55:00,59.302,59.346,59.302,59.32,65670000.0
2009-01-15 05:56:00,59.331,59.374,59.327,59.374,62220000.0
2009-01-15 05:57:00,59.362,59.362,59.334,59.334,63830000.0
2009-01-15 05:58:00,59.337,59.356,59.335,59.356,67740000.0
2009-01-15 05:59:00,59.352,59.379,59.347,59.376,42700000.0
2009-01-15 06:00:00,59.349,59.382,59.303,59.315,77940000.0
2009-01-15 06:01:00,59.288,59.311,59.28,59.297,108430000.0
2009-01-15 06:02:00,59.324,59.324,59.301,59.301,72960000.0
2009-01-15 06:03:00,59.322,59.322,59.305,59.318,63880000.0
2009-01-15 06:04:00,59.326,59.335,59.307,59.32,48600000.0
2009-01-15 06:05:00,59.306,59.311,59.285,59.306,83180000.0
2009-01-15 06:06:00,59.282,59.288,59.275,59.286,14170000.0
2009-01-15 06:07:00,59.296,59.299,59.29,59.299,109430000.0
2009-01-15 06:08:00,59.277,59.284,59.271,59.284,74520000.0
2009-01-15 06:09:00,59.302,59.302,59.283,59.29,61930000.0
2009-01-15 06:10:00,59.281,59.295,59.272,59.295,50280000.0
2009-01-15 06:11:00,59.293,59.293,59.273,59.279,84010000.0
2009-01-15 06:12:00,59.301,59.301,59.285,59.292,12430000.0
2009-01-15 06:13:00,59.293,59.294,59.293,59.294,2820000.0
2009-01-15 06:14:00,59.318,59.319,59.317,59.319,60350000.0
2009-01-15 06:15:00,59.297,59.305,59.293,59.293,72330000.0
2009-01-15 06:16:00,59.298,59.303,59.291,59.298,39290000.0
2009-01-15 06:17:00,59.308,59.316,59.303,59.303,71230000.0
2009-01-15 06:18:00,59.325,59.325,59.306,59.31,103690000.0
2009-01-15 06:19:00,59.317,59.325,59.311,59.325,76160000.0
2009-01-15 06:20:00,59.317,59.317,59.31,59.31,71160000.0
2009-01-15 06:21:00,59.386,59.388,59.38,59.38,49640000.0
2009-01-15 06:22:00,59.318,59.32,59.317,59.319,81870000.0
2009-01-15 06:23:00,59.322,59.323,59.31,59.323,7370000.0
2009-01-15 06:24:00,59.333,59.339,59.323,59.328,74910000.0
2009-01-15 06:25:00,59.316,59.316,59.308,59.308,110360000.0
2009-01-15 06:26:00,59.318,59.335,59.315,59.335,85800000.0
2009-01-15 06:27:00,59.329,59.334,59.322,59.334,86070000.0
2009-01-15 06:28:00,59.328,59.335,59.32,59.334,79880000.0
2009-01-15 06:29:00,59.329,59.337,59.329,59.33,75350000.0
2009-01-15 06:30:00,59.343,59.343,59.323,59.335,51340000.0
2009-01-15 06:31:00,59.324,59.324,59.317,59.317,51840000.0
2009-01-15 06:32:00,59.325,59.325,59.284,59.298,66270000.0
2009-01-15 06:33:00,59.324,59.324,59.296,59.3,85060000.0
2009-01-15 06:34:00,59.302,59.302,59.292,59.299,61010000.0
2009-01-15 06:35:00,59.293,59.305,59.293,59.299,73300000.0
2009-01-15 06:36:00,59.322,59.323,59.309,59.31,66400000.0
2009-01-15 06:37:00,59.283,59.292,59.265,59.271,62680000.0
2009-01-15 06:38:00,59.285,59.285,59.255,59.264,61920000.0
2009-01-15 06:39:00,59.28,59.28,59.219,59.224,40150000.0
2009-01-15 06:40:00,59.23,59.234,59.222,59.228,74890000.0
2009-01-15 06:41:00,59.237,59.24,59.212,59.234,106080000.0
2009-01-15 06:42:00,59.226,59.242,59.222,59.242,72400000.0
2009-01-15 06:43:00,59.23,59.261,59.23,59.257,69580000.0
2009-01-15 06:44:00,59.263,59.263,59.243,59.259,50830000.0
2009-01-15 06:45:00,59.268,59.296,59.258,59.288,81930000.0
2009-01-15 06:46:00,59.303,59.32,59.303,59.319,8110000.0
2009-01-15 06:47:00,59.34,59.37,59.327,59.364,52120000.0
2009-01-15 06:48:00,59.383,59.383,59.347,59.375,85960000.0
2009-01-15 06:49:00,59.366,59.381,59.366,59.381,2260000.0
2009-01-15 06:50:00,59.385,59.385,59.371,59.379,67060000.0
2009-01-15 06:51:00,59.393,59.393,59.363,59.363,87170000.0
2009-01-15 06:52:00,59.369,59.38,59.353,59.365,59600000.0
2009-01-15 06:53:00,59.379,59.392,59.363,59.392,66340000.0
2009-01-15 06:54:00,59.397,59.399,59.384,59.399,64120000.0
2009-01-15 06:55:00,59.398,59.411,59.395,59.406,61720000.0
2009-01-15 06:56:00,59.392,59.429,59.389,59.407,66350000.0
2009-01-15 06:57:00,59.42,59.42,59.395,59.414,39370000.0
2009-01-15 06:58:00,59.408,59.417,59.402,59.417,72620000.0
2009-01-15 06:59:00,59.397,59.412,59.394,59.399,104760000.0
2009-01-15 07:00:00,59.402,59.402,59.367,59.379,74850000.0
2009-01-15 07:01:00,59.363,59.371,59.346,59.351,64180000.0
2009-01-15 07:02:00,59.364,59.364,59.344,59.363,52200000.0
2009-01-15 07:03:00,59.375,59.375,59.355,59.361,76410000.0
2009-01-15 07:04:00,59.376,59.383,59.374,59.383,10220000.0
2009-01-15 07:05:00,59.37,59.385,59.364,59.385,54700000.0
2009-01-15 07:06:00,59.378,59.378,59.37,59.371,80780000.0
2009-01-15 07:07:00,59.357,59.365,59.357,59.365,6020000.0
2009-01-15 07:08:00,59.361,59.376,59.361,59.376,54700000.0
2009-01-15 07:09:00,59.365,59.376,59.352,59.376,82020000.0
2009-01-15 07:10:00,59.35,59.355,59.35,59.355,4690000.0
2009-01-15 07:11:00,59.352,59.374,59.352,59.374,51510000.0
2009-01-15 07:12:00,59.382,59.382,59.354,59.37,80900000.0
2009-01-15 07:13:00,59.371,59.371,59.359,59.371,8260000.0
2009-01-15 07:14:00,59.369,59.387,59.365,59.387,64040000.0
2009-01-15 07:15:00,59.393,59.393,59.368,59.379,52570000.0
2009-01-15 07:16:00,59.371,59.383,59.361,59.377,82220000.0
2009-01-15 07:17:00,59.392,59.395,59.392,59.395,3380000.0
2009-01-15 07:18:00,59.384,59.387,59.38,59.38,63880000.0
2009-01-15 07:19:00,59.376,59.376,59.363,59.376,50480000.0
2009-01-15 07:20:00,59.375,59.389,59.359,59.387,84250000.0
2009-01-15 07:21:00,59.352,59.352,59.334,59.334,6570000.0
2009-01-15 07:22:00,59.334,59.342,59.323,59.328,36830000.0
2009-01-15 07:23:00,59.313,59.336,59.313,59.336,55850000.0
2009-01-15 07:24:00,59.335,59.335,59.321,59.328,65550000.0
2009-01-15 07:25:00,59.337,59.338,59.328,59.328,108560000.0
2009-01-15 07:26:00,59.322,59.34,59.322,59.338,86820000.0
2009-01-15 07:27:00,59.333,59.345,59.323,59.345,88950000.0
2009-01-15 07:29:00,59.323,59.345,59.323,59.345,74010000.0
2009-01-15 07:30:00,59.354,59.354,59.332,59.354,57590000.0
2009-01-15 07:31:00,59.347,59.353,59.343,59.353,52460000.0
2009-01-15 07:32:00,59.345,59.345,59.332,59.332,68160000.0
2009-01-15 07:33:00,59.356,59.356,59.341,59.341,94290000.0
2009-01-15 07:34:00,59.319,59.327,59.319,59.327,71750000.0
2009-01-15 07:35:00,59.329,59.333,59.323,59.327,71760000.0
2009-01-15 07:36:00,59.342,59.342,59.316,59.322,73880000.0
2009-01-15 07:37:00,59.327,59.353,59.325,59.353,68450000.0
2009-01-15 07:38:00,59.344,59.344,59.317,59.323,71360000.0
2009-01-15 07:39:00,59.334,59.334,59.322,59.328,48410000.0
2009-01-15 07:40:00,59.335,59.335,59.321,59.321,80530000.0
2009-01-15 07:41:00,59.323,59.325,59.313,59.313,111820000.0
2009-01-15 07:42:00,59.333,59.333,59.309,59.318,71930000.0
2009-01-15 07:43:00,59.311,59.334,59.311,59.334,64730000.0
2009-01-15 07:44:00,59.348,59.353,59.332,59.332,55460000.0
2009-01-15 07:45:00,59.345,59.346,59.33,59.346,88700000.0
2009-01-15 07:46:00,59.336,59.375,59.336,59.375,10890000.0
2009-01-15 07:47:00,59.378,59.384,59.37,59.378,81260000.0
2009-01-15 07:48:00,59.393,59.393,59.379,59.379,48090000.0
2009-01-15 07:49:00,59.389,59.396,59.389,59.396,54850000.0
2009-01-15 07:50:00,59.391,59.404,59.391,59.404,69670000.0
2009-01-15 07:51:00,59.415,59.415,59.401,59.401,94660000.0
2009-01-15 07:52:00,59.38,59.386,59.38,59.386,64100000.0
2009-01-15 07:53:00,59.383,59.4,59.374,59.381,71660000.0
2009-01-15 07:54:00,59.402,59.402,59.376,59.391,67570000.0
2009-01-15 07:55:00,59.378,59.385,59.363,59.385,63290000.0
2009-01-15 07:56:00,59.38,59.405,59.378,59.405,73750000.0
2009-01-15 07:57:00,59.394,59.403,59.373,59.388,44550000.0
2009-01-15 07:58:00,59.393,59.405,59.393,59.4,80060000.0
2009-01-15 07:59:00,59.396,59.406,59.383,59.406,111640000.0
2009-01-15 08:00:00,59.403,59.403,59.364,59.369,80150000.0
2009-01-15 08:01:00,59.362,59.374,59.362,59.368,63210000.0
2009-01-15 08:02:00,59.359,59.364,59.355,59.364,55450000.0
2009-01-15 08:03:00,59.373,59.373,59.345,59.349,87850000.0
2009-01-15 08:04:00,59.357,59.361,59.353,59.358,13940000.0
2009-01-15 08:05:00,59.354,59.388,59.354,59.388,110770000.0
2009-01-15 08:06:00,59.372,59.395,59.372,59.388,70320000.0
2009-01-15 08:07:00,59.372,59.395,59.372,59.395,69650000.0
2009-01-15 08:08:00,59.388,59.393,59.376,59.38,49600000.0
2009-01-15 08:09:00,59.388,59.411,59.385,59.407,94520000.0
2009-01-15 08:10:00,59.403,59.412,59.402,59.409,10190000.0
2009-01-15 08:11:00,59.428,59.43,59.404,59.404,85100000.0
2009-01-15 08:12:00,59.426,59.426,59.401,59.407,10180000.0
2009-01-15 08:13:00,59.388,59.396,59.383,59.383,106630000.0
2009-01-15 08:14:00,59.385,59.385,59.362,59.377,74710000.0
2009-01-15 08:15:00,59.371,59.384,59.371,59.384,65230000.0
2009-01-15 08:16:00,59.393,59.393,59.364,59.364,50860000.0
2009-01-15 08:17:00,59.378,59.385,59.371,59.385,90180000.0
2009-01-15 08:18:00,59.418,59.418,59.397,59.397,8830000.0
2009-01-15 08:19:00,59.42,59.421,59.404,59.413,11700000.0
2009-01-15 08:20:00,59.415,59.425,59.412,59.412,21020000.0
2009-01-15 08:21:00,59.43,59.43,59.387,59.387,90730000.0
2009-01-15 08:22:00,59.397,59.416,59.39,59.416,16710000.0
2009-01-15 08:23:00,59.403,59.432,59.403,59.428,67250000.0
2009-01-15 08:24:00,59.403,59.412,59.384,59.384,52700000.0
2009-01-15 08:25:00,59.391,59.404,59.385,59.398,88350000.0
2009-01-15 08:26:00,59.413,59.413,59.402,59.402,6050000.0
2009-01-15 08:27:00,59.413,59.413,59.385,59.396,111720000.0
2009-01-15 08:28:00,59.389,59.4,59.384,59.388,93040000.0
2009-01-15 08:29:00,59.395,59.395,59.377,59.395,90270000.0
2009-01-15 08:30:00,59.412,59.412,59.371,59.371,84530000.0
2009-01-15 08:31:00,59.379,59.392,59.374,59.381,73790000.0
2009-01-15 08:32:00,59.354,59.36,59.325,59.347,53690000.0
2009-01-15 08:33:00,59.365,59.37,59.346,59.364,48510000.0
2009-01-15 08:34:00,59.359,59.374,59.355,59.366,64610000.0
2009-01-15 08:35:00,59.358,59.381,59.353,59.359,89170000.0
2009-01-15 08:36:00,59.376,59.376,59.344,59.359,65400000.0
2009-01-15 08:37:00,59.351,59.356,59.348,59.348,74810000.0
2009-01-15 08:38:00,59.363,59.39,59.356,59.38,63610000.0
2009-01-15 08:39:00,59.397,59.397,59.373,59.378,64060000.0
2009-01-15 08:40:00,59.385,59.386,59.372,59.372,76160000.0
2009-01-15 08:41:00,59.378,59.392,59.373,59.379,40060000.0
2009-01-15 08:42:00,59.402,59.402,59.374,59.388,78490000.0
2009-01-15 08:43:00,59.405,59.406,59.393,59.406,107400000.0
2009-01-15 08:44:00,59.401,59.414,59.395,59.406,82060000.0
2009-01-15 08:45:00,59.427,59.434,59.41,59.41,68850000.0
2009-01-15 08:46:00,59.429,59.447,59.425,59.447,55130000.0
2009-01-15 08:47:00,59.447,59.478,59.434,59.468,96500000.0
2009-01-15 08:48:00,59.49,59.49,59.457,59.467,14500000.0
2009-01-15 08:49:00,59.467,59.475,59.461,59.461,83530000.0
2009-01-15 08:50:00,59.471,59.512,59.468,59.496,112920000.0
2009-01-15 08:51:00,59.527,59.531,59.511,59.525,73790000.0
2009-01-15 08:52:00,59.52,59.544,59.52,59.529,68890000.0
2009-01-15 08:53:00,59.535,59.541,59.523,59.538,55620000.0
2009-01-15 08:54:00,59.553,59.553,59.532,59.546,87920000.0
2009-01-15 08:55:00,59.55,59.559,59.541,59.544,15860000.0
2009-01-15 08:56:00,59.546,59.555,59.526,59.536,58750000.0
2009-01-15 08:57:00,59.561,59.561,59.528,59.54,78840000.0
2009-01-15 08:58:00,59.545,59.545,59.526,59.536,115820000.0
2009-01-15 08:59:00,59.529,59.537,59.528,59.536,94040000.0
2009-01-15 09:00:00,59.546,59.546,59.517,59.517,96360000.0
2009-01-15 09:01:00,59.506,59.513,59.495,59.498,83560000.0
2009-01-15 09:02:00,59.498,59.504,59.486,59.499,87800000.0
2009-01-15 09:03:00,59.51,59.54,59.491,59.511,50750000.0
2009-01-15 09:04:00,59.5,59.509,59.485,59.499,48550000.0
2009-01-15 09:05:00,59.503,59.533,59.497,59.533,70760000.0
2009-01-15 09:06:00,59.526,59.526,59.505,59.508,86790000.0
2009-01-15 09:07:00,59.505,59.505,59.474,59.474,66240000.0
2009-01-15 09:08:00,59.494,59.494,59.453,59.453,72960000.0
2009-01-15 09:09:00,59.472,59.472,59.438,59.459,69750000.0
2009-01-15 09:10:00,59.459,59.47,59.443,59.443,64980000.0
2009-01-15 09:11:00,59.452,59.461,59.435,59.445,70830000.0
2009-01-15 09:12:00,59.46,59.46,59.419,59.429,42650000.0
2009-01-15 09:13:00,59.421,59.435,59.411,59.411,75310000.0
2009-01-15 09:14:00,59.428,59.444,59.416,59.444,119990000.0
2009-01-15 09:15:00,59.437,59.45,59.42,59.428,77580000.0
2009-01-15 09:16:00,59.408,59.419,59.395,59.415,68680000.0
2009-01-15 09:17:00,59.411,59.436,59.411,59.428,59970000.0
2009-01-15 09:18:00,59.448,59.477,59.433,59.466,91480000.0
2009-01-15 09:19:00,59.484,59.493,59.476,59.479,12400000.0
2009-01-15 09:20:00,59.484,59.484,59.465,59.47,70290000.0
2009-01-15 09:21:00,59.479,59.479,59.439,59.461,41950000.0
2009-01-15 09:22:00,59.455,59.481,59.455,59.469,83950000.0
2009-01-15 09:23:00,59.48,59.491,59.473,59.482,109040000.0
2009-01-15 09:24:00,59.463,59.474,59.463,59.474,72970000.0
2009-01-15 09:25:00,59.472,59.513,59.472,59.513,70340000.0
2009-01-15 09:26:00,59.499,59.507,59.493,59.507,55120000.0
2009-01-15 09:27:00,59.505,59.505,59.476,59.484,90570000.0
2009-01-15 09:28:00,59.475,59.491,59.475,59.489,9570000.0
2009-01-15 09:29:00,59.472,59.477,59.452,59.466,43290000.0
2009-01-15 09:30:00,59.47,59.47,59.437,59.45,98580000.0
2009-01-15 09:31:00,59.443,59.454,59.443,59.443,94710000.0
2009-01-15 09:32:00,59.441,59.445,59.406,59.421,124250000.0
2009-01-15 09:33:00,59.44,59.44,59.394,59.419,68870000.0
2009-01-15 09:34:00,59.422,59.427,59.421,59.426,68890000.0
2009-01-15 09:35:00,59.423,59.461,59.412,59.437,34230000.0
2009-01-15 09:36:00,59.462,59.462,59.435,59.435,45520000.0
2009-01-15 09:37:00,59.43,59.43,59.399,59.403,58890000.0
2009-01-15 09:38:00,59.423,59.423,59.386,59.404,120470000.0
2009-01-15 09:39:00,59.396,59.4,59.372,59.388,61370000.0
2009-01-15 09:40:00,59.384,59.419,59.384,59.409,34460000.0
2009-01-15 09:41:00,59.407,59.417,59.385,59.406,34970000.0
2009-01-15 09:42:00,59.405,59.405,59.376,59.395,25920000.0
2009-01-15 09:43:00,59.387,59.392,59.365,59.368,65990000.0
2009-01-15 09:44:00,59.378,59.394,59.373,59.394,59130000.0
2009-01-15 09:45:00,59.405,59.405,59.385,59.394,119490000.0
2009-01-15 09:46:00,59.382,59.384,59.365,59.384,116840000.0
2009-01-15 09:47:00,59.381,59.4,59.376,59.395,73380000.0
2009-01-15 09:48:00,59.414,59.414,59.392,59.398,127680000.0
2009-01-15 09:49:00,59.394,59.424,59.394,59.409,87450000.0
2009-01-15 09:50:00,59.426,59.426,59.401,59.415,106520000.0
2009-01-15 09:51:00,59.435,59.435,59.427,59.434,51760000.0
2009-01-15 09:52:00,59.429,59.451,59.425,59.446,45260000.0
2009-01-15 09:53:00,59.44,59.448,59.425,59.433,25820000.0
2009-01-15 09:54:00,59.443,59.443,59.424,59.437,40910000.0
2009-01-15 09:55:00,59.437,59.437,59.43,59.437,29760000.0
2009-01-15 09:56:00,59.44,59.453,59.433,59.453,35700000.0
2009-01-15 09:57:00,59.46,59.46,59.418,59.44,42610000.0
2009-01-15 09:58:00,59.414,59.43,59.414,59.419,84530000.0
2009-01-15 09:59:00,59.414,59.433,59.414,59.433,100290000.0
2009-01-15 10:00:00,59.447,59.448,59.426,59.444,70220000.0
2009-01-15 10:01:00,59.453,59.454,59.437,59.454,71020000.0
2009-01-15 10:02:00,59.453,59.466,59.453,59.453,119910000.0
2009-01-15 10:03:00,59.476,59.477,59.459,59.477,101620000.0
2009-01-15 10:04:00,59.502,59.524,59.486,59.524,146840000.0
2009-01-15 10:05:00,59.503,59.519,59.501,59.501,120770000.0
2009-01-15 10:06:00,59.523,59.523,59.496,59.52,98820000.0
2009-01-15 10:07:00,59.519,59.531,59.515,59.518,65850000.0
2009-01-15 10:08:00,59.529,59.531,59.511,59.527,96350000.0
2009-01-15 10:09:00,59.548,59.553,59.531,59.546,68040000.0
2009-01-15 10:10:00,59.535,59.541,59.518,59.527,80650000.0
2009-01-15 10:11:00,59.543,59.543,59.523,59.537,70650000.0
2009-01-15 10:12:00,59.564,59.564,59.513,59.538,38420000.0
2009-01-15 10:13:00,59.508,59.522,59.49,59.49,55880000.0
2009-01-15 10:14:00,59.491,59.509,59.47,59.474,69360000.0
2009-01-15 10:15:00,59.494,59.501,59.477,59.501,122830000.0
2009-01-15 10:16:00,59.487,59.501,59.473,59.495,89640000.0
2009-01-15 10:17:00,59.493,59.512,59.493,59.507,86600000.0
2009-01-15 10:18:00,59.522,59.522,59.488,59.494,80680000.0
2009-01-15 10:19:00,59.503,59.503,59.472,59.481,81940000.0
2009-01-15 10:20:00,59.47,59.502,59.47,59.502,51200000.0
2009-01-15 10:21:00,59.512,59.512,59.481,59.481,51750000.0
2009-01-15 10:22:00,59.486,59.487,59.448,59.453,66790000.0
2009-01-15 10:23:00,59.443,59.463,59.443,59.463,92860000.0
2009-01-15 10:24:00,59.473,59.473,59.454,59.459,63340000.0
2009-01-15 10:25:00,59.47,59.47,59.421,59.425,67940000.0
2009-01-15 10:26:00,59.407,59.42,59.403,59.411,71750000.0
2009-01-15 10:27:00,59.423,59.423,59.404,59.404,71590000.0
2009-01-15 10:28:00,59.403,59.403,59.377,59.384,72840000.0
2009-01-15 10:29:00,59.383,59.389,59.358,59.371,38550000.0
2009-01-15 10:30:00,59.38,59.394,59.368,59.37,78080000.0
2009-01-15 10:31:00,59.373,59.373,59.347,59.361,99000000.0
2009-01-15 10:32:00,59.345,59.345,59.317,59.318,78810000.0
2009-01-15 10:33:00,59.331,59.331,59.313,59.321,68510000.0
2009-01-15 10:34:00,59.308,59.326,59.301,59.326,53520000.0
2009-01-15 10:35:00,59.343,59.365,59.334,59.365,88960000.0
2009-01-15 10:36:00,59.374,59.377,59.36,59.372,12960000.0
2009-01-15 10:37:00,59.378,59.384,59.372,59.377,98080000.0
2009-01-15 10:38:00,59.384,59.384,59.374,59.376,122030000.0
2009-01-15 10:39:00,59.376,59.376,59.317,59.341,46570000.0
2009-01-15 10:40:00,59.33,59.35,59.33,59.33,33310000.0
2009-01-15 10:41:00,59.333,59.338,59.324,59.337,43860000.0
2009-01-15 10:42:00,59.343,59.343,59.323,59.335,40510000.0
2009-01-15 10:43:00,59.348,59.349,59.332,59.346,37620000.0
2009-01-15 10:44:00,59.349,59.375,59.344,59.36,17670000.0
2009-01-15 10:45:00,59.383,59.383,59.348,59.372,44020000.0
2009-01-15 10:46:00,59.356,59.362,59.344,59.349,61960000.0
2009-01-15 10:47:00,59.351,59.351,59.293,59.308,40130000.0
2009-01-15 10:48:00,59.309,59.309,59.277,59.277,59750000.0
2009-01-15 10:49:00,59.275,59.291,59.265,59.269,45170000.0
2009-01-15 10:50:00,59.255,59.259,59.216,59.236,40290000.0
2009-01-15 10:51:00,59.27,59.27,59.227,59.234,66110000.0
2009-01-15 10:52:00,59.243,59.263,59.243,59.253,75500000.0
2009-01-15 10:53:00,59.244,59.282,59.244,59.282,56490000.0
2009-01-15 10:54:00,59.261,59.282,59.203,59.203,51780000.0
2009-01-15 10:55:00,59.211,59.211,59.158,59.176,30970000.0
2009-01-15 10:56:00,59.146,59.146,59.104,59.132,15860000.0
2009-01-15 10:57:00,59.157,59.188,59.146,59.186,42800000.0
2009-01-15 10:58:00,59.176,59.176,59.161,59.167,94730000.0
2009-01-15 10:59:00,59.149,59.161,59.108,59.122,35570000.0
2009-01-15 11:00:00,59.113,59.123,59.061,59.106,52200000.0
2009-01-15 11:01:00,59.113,59.141,59.108,59.112,113920000.0
2009-01-15 11:02:00,59.108,59.13,59.105,59.112,81700000.0
2009-01-15 11:03:00,59.171,59.171,59.102,59.112,30670000.0
2009-01-15 11:04:00,59.118,59.134,59.113,59.121,32580000.0
2009-01-15 11:05:00,59.131,59.152,59.118,59.152,43990000.0
2009-01-15 11:06:00,59.158,59.201,59.155,59.201,102370000.0
2009-01-15 11:07:00,59.2,59.212,59.194,59.208,77380000.0
2009-01-15 11:08:00,59.211,59.232,59.211,59.211,75880000.0
2009-01-15 11:09:00,59.214,59.221,59.188,59.208,52850000.0
2009-01-15 11:10:00,59.218,59.271,59.218,59.271,61080000.0
2009-01-15 11:11:00,59.277,59.277,59.244,59.254,102890000.0
2009-01-15 11:12:00,59.25,59.25,59.233,59.241,60180000.0
2009-01-15 11:13:00,59.231,59.251,59.231,59.246,78680000.0
2009-01-15 11:14:00,59.225,59.232,59.216,59.229,97570000.0
2009-01-15 11:15:00,59.236,59.236,59.206,59.207,128570000.0
2009-01-15 11:16:00,59.195,59.202,59.165,59.187,80380000.0
2009-01-15 11:17:00,59.198,59.218,59.186,59.217,75300000.0
2009-01-15 11:18:00,59.222,59.241,59.211,59.216,101740000.0
2009-01-15 11:19:00,59.231,59.25,59.225,59.228,72170000.0
2009-01-15 11:20:00,59.238,59.251,59.231,59.231,109230000.0
2009-01-15 11:21:00,59.252,59.252,59.217,59.237,65270000.0
2009-01-15 11:22:00,59.23,59.231,59.212,59.212,71090000.0
2009-01-15 11:23:00,59.221,59.242,59.214,59.242,80280000.0
2009-01-15 11:24:00,59.247,59.249,59.226,59.24,72920000.0
2009-01-15 11:25:00,59.215,59.255,59.215,59.255,63500000.0
2009-01-15 11:26:00,59.234,59.25,59.222,59.222,79470000.0
2009-01-15 11:27:00,59.233,59.233,59.179,59.193,80870000.0
2009-01-15 11:28:00,59.183,59.201,59.183,59.191,77690000.0
2009-01-15 11:29:00,59.203,59.21,59.18,59.183,64070000.0
2009-01-15 11:30:00,59.211,59.25,59.181,59.242,92400000.0
2009-01-15 11:31:00,59.265,59.337,59.265,59.331,105480000.0
2009-01-15 11:32:00,59.338,59.338,59.203,59.231,118070000.0
2009-01-15 11:33:00,59.223,59.25,59.194,59.194,91740000.0
2009-01-15 11:34:00,59.183,59.219,59.183,59.2,58320000.0
2009-01-15 11:35:00,59.211,59.211,59.169,59.201,83920000.0
2009-01-15 11:36:00,59.201,59.201,59.168,59.201,84540000.0
2009-01-15 11:37:00,59.204,59.239,59.199,59.227,65490000.0
2009-01-15 11:38:00,59.235,59.236,59.213,59.236,22390000.0
2009-01-15 11:39:00,59.224,59.233,59.203,59.21,66060000.0
2009-01-15 11:40:00,59.198,59.206,59.198,59.206,48010000.0
2009-01-15 11:41:00,59.218,59.221,59.205,59.216,87720000.0
2009-01-15 11:42:00,59.224,59.224,59.186,59.21,97260000.0
2009-01-15 11:43:00,59.199,59.229,59.195,59.198,79870000.0
2009-01-15 11:44:00,59.219,59.24,59.212,59.234,53420000.0
2009-01-15 11:45:00,59.259,59.259,59.223,59.228,60500000.0
2009-01-15 11:46:00,59.233,59.233,59.201,59.201,98040000.0
2009-01-15 11:47:00,59.216,59.257,59.216,59.239,59040000.0
2009-01-15 11:48:00,59.278,59.288,59.255,59.26,45280000.0
2009-01-15 11:49:00,59.273,59.3,59.268,59.272,67170000.0
2009-01-15 11:50:00,59.286,59.342,59.278,59.342,51570000.0
2009-01-15 11:51:00,59.333,59.333,59.288,59.309,72830000.0
2009-01-15 11:52:00,59.311,59.326,59.307,59.313,65710000.0
2009-01-15 11:53:00,59.314,59.342,59.314,59.342,35380000.0
2009-01-15 11:54:00,59.354,59.354,59.319,59.32,68660000.0
2009-01-15 11:55:00,59.337,59.337,59.221,59.24,64020000.0
2009-01-15 11:56:00,59.25,59.302,59.24,59.257,35020000.0
2009-01-15 11:57:00,59.289,59.289,59.232,59.232,46710000.0
2009-01-15 11:58:00,59.241,59.278,59.226,59.243,98570000.0
2009-01-15 11:59:00,59.228,59.247,59.221,59.247,95610000.0
2009-01-15 12:00:00,59.221,59.247,59.213,59.239,124760000.0
2009-01-15 12:01:00,59.233,59.233,59.214,59.214,74060000.0
2009-01-15 12:02:00,59.234,59.274,59.234,59.274,73290000.0
2009-01-15 12:03:00,59.313,59.313,59.277,59.281,29210000.0
2009-01-15 12:04:00,59.291,59.305,59.286,59.305,54860000.0
2009-01-15 12:05:00,59.311,59.324,59.311,59.317,61310000.0
2009-01-15 12:06:00,59.341,59.351,59.321,59.321,121480000.0
2009-01-15 12:07:00,59.302,59.333,59.295,59.324,60410000.0
2009-01-15 12:08:00,59.322,59.337,59.316,59.337,31760000.0
2009-01-15 12:09:00,59.341,59.341,59.289,59.291,37680000.0
2009-01-15 12:10:00,59.287,59.296,59.274,59.296,23700000.0
2009-01-15 12:11:00,59.297,59.314,59.295,59.314,60780000.0
2009-01-15 12:12:00,59.34,59.346,59.31,59.346,55400000.0
2009-01-15 12:13:00,59.362,59.38,59.358,59.359,108670000.0
2009-01-15 12:14:00,59.366,59.397,59.339,59.345,115220000.0
2009-01-15 12:15:00,59.337,59.35,59.299,59.304,74620000.0
2009-01-15 12:16:00,59.29,59.322,59.29,59.297,118660000.0
2009-01-15 12:17:00,59.298,59.306,59.292,59.299,90500000.0
2009-01-15 12:18:00,59.297,59.308,59.275,59.275,96050000.0
2009-01-15 12:19:00,59.278,59.294,59.271,59.276,48640000.0
2009-01-15 12:20:00,59.29,59.295,59.29,59.29,39260000.0
2009-01-15 12:21:00,59.293,59.293,59.266,59.271,25600000.0
2009-01-15 12:22:00,59.262,59.285,59.26,59.26,44410000.0
2009-01-15 12:23:00,59.267,59.279,59.244,59.26,28180000.0
2009-01-15 12:24:00,59.244,59.273,59.244,59.273,39940000.0
2009-01-15 12:25:00,59.269,59.276,59.263,59.276,44680000.0
2009-01-15 12:26:00,59.26,59.273,59.26,59.269,84500000.0
2009-01-15 12:27:00,59.289,59.291,59.275,59.285,98560000.0
2009-01-15 12:28:00,59.282,59.296,59.282,59.294,62690000.0
2009-01-15 12:29:00,59.294,59.294,59.282,59.289,69370000.0
2009-01-15 12:30:00,59.298,59.312,59.289,59.304,114960000.0
2009-01-15 12:31:00,59.306,59.309,59.298,59.309,102130000.0
2009-01-15 12:32:00,59.308,59.308,59.214,59.243,150170000.0
2009-01-15 12:33:00,59.258,59.259,59.214,59.252,126700000.0
2009-01-15 12:34:00,59.254,59.275,59.254,59.275,99050000.0
2009-01-15 12:35:00,59.27,59.285,59.27,59.271,62510000.0
2009-01-15 12:36:00,59.294,59.294,59.249,59.251,85920000.0
2009-01-15 12:37:00,59.259,59.259,59.24,59.248,66280000.0
2009-01-15 12:38:00,59.253,59.274,59.253,59.259,81290000.0
2009-01-15 12:39:00,59.292,59.292,59.254,59.254,72090000.0
2009-01-15 12:40:00,59.261,59.275,59.261,59.261,40800000.0
2009-01-15 12:41:00,59.266,59.273,59.257,59.273,50130000.0
2009-01-15 12:42:00,59.267,59.267,59.26,59.261,71080000.0
2009-01-15 12:43:00,59.251,59.266,59.249,59.249,113650000.0
2009-01-15 12:44:00,59.255,59.266,59.251,59.266,96230000.0
2009-01-15 12:45:00,59.283,59.283,59.247,59.25,88820000.0
2009-01-15 12:46:00,59.244,59.282,59.244,59.275,86730000.0
2009-01-15 12:47:00,59.285,59.295,59.271,59.295,79700000.0
2009-01-15 12:48:00,59.299,59.299,59.274,59.289,56780000.0
2009-01-15 12:49:00,59.278,59.283,59.27,59.277,53110000.0
2009-01-15 12:50:00,59.278,59.293,59.277,59.293,66940000.0
2009-01-15 12:51:00,59.305,59.305,59.281,59.281,95160000.0
2009-01-15 12:52:00,59.29,59.315,59.29,59.315,72590000.0
2009-01-15 12:53:00,59.297,59.313,59.293,59.298,76200000.0
2009-01-15 12:54:00,59.314,59.314,59.295,59.295,67050000.0
2009-01-15 12:55:00,59.275,59.28,59.262,59.276,66450000.0
2009-01-15 12:56:00,59.268,59.277,59.268,59.277,72100000.0
2009-01-15 12:57:00,59.292,59.292,59.261,59.286,43440000.0
2009-01-15 12:58:00,59.294,59.315,59.294,59.315,79580000.0
2009-01-15 12:59:00,59.327,59.327,59.315,59.326,112670000.0
2009-01-15 13:00:00,59.344,59.344,59.317,59.325,71180000.0
2009-01-15 13:01:00,59.337,59.353,59.332,59.346,68270000.0
2009-01-15 13:02:00,59.351,59.361,59.344,59.357,55540000.0
2009-01-15 13:03:00,59.378,59.382,59.362,59.362,83650000.0
2009-01-15 13:04:00,59.358,59.388,59.358,59.378,14300000.0
2009-01-15 13:05:00,59.389,59.404,59.384,59.389,56380000.0
2009-01-15 13:06:00,59.406,59.406,59.39,59.399,49470000.0
2009-01-15 13:07:00,59.406,59.406,59.383,59.397,60070000.0
2009-01-15 13:08:00,59.396,59.396,59.383,59.383,54240000.0
2009-01-15 13:09:00,59.405,59.405,59.383,59.389,78230000.0
2009-01-15 13:10:00,59.379,59.383,59.374,59.379,65040000.0
2009-01-15 13:11:00,59.388,59.388,59.378,59.378,36600000.0
2009-01-15 13:12:00,59.393,59.393,59.354,59.363,63990000.0
2009-01-15 13:13:00,59.366,59.375,59.361,59.366,65420000.0
2009-01-15 13:14:00,59.375,59.383,59.369,59.377,33420000.0
2009-01-15 13:15:00,59.381,59.381,59.37,59.377,43250000.0
2009-01-15 13:16:00,59.364,59.372,59.346,59.349,99600000.0
2009-01-15 13:17:00,59.337,59.343,59.333,59.338,101780000.0
2009-01-15 13:18:00,59.357,59.358,59.349,59.349,127260000.0
2009-01-15 13:19:00,59.338,59.342,59.323,59.323,73760000.0
2009-01-15 13:20:00,59.327,59.327,59.321,59.327,68970000.0
2009-01-15 13:21:00,59.347,59.355,59.341,59.355,36970000.0
2009-01-15 13:22:00,59.367,59.375,59.359,59.375,54590000.0
2009-01-15 13:23:00,59.365,59.373,59.346,59.354,61950000.0
2009-01-15 13:24:00,59.365,59.365,59.346,59.346,125000000.0
2009-01-15 13:25:00,59.344,59.345,59.339,59.345,58970000.0
2009-01-15 13:26:00,59.358,59.364,59.353,59.359,32000000.0
2009-01-15 13:27:00,59.374,59.374,59.35,59.35,33680000.0
2009-01-15 13:28:00,59.363,59.386,59.363,59.379,23340000.0
2009-01-15 13:29:00,59.382,59.392,59.363,59.363,60290000.0
2009-01-15 13:30:00,59.383,59.462,59.365,59.411,53440000.0
2009-01-15 13:31:00,59.45,59.479,59.437,59.479,111170000.0
2009-01-15 13:32:00,59.473,59.473,59.455,59.468,112310000.0
2009-01-15 13:33:00,59.459,59.459,59.4,59.402,68600000.0
2009-01-15 13:34:00,59.393,59.412,59.385,59.391,118690000.0
2009-01-15 13:35:00,59.372,59.401,59.372,59.388,91300000.0
2009-01-15 13:36:00,59.419,59.419,59.365,59.375,95080000.0
2009-01-15 13:37:00,59.349,59.379,59.346,59.347,46220000.0
2009-01-15 13:38:00,59.35,59.358,59.335,59.347,41200000.0
2009-01-15 13:39:00,59.378,59.388,59.364,59.386,25220000.0
2009-01-15 13:40:00,59.38,59.393,59.374,59.393,40420000.0
2009-01-15 13:41:00,59.402,59.402,59.378,59.383,28550000.0
2009-01-15 13:42:00,59.394,59.399,59.368,59.38,41260000.0
2009-01-15 13:43:00,59.393,59.41,59.393,59.393,51040000.0
2009-01-15 13:44:00,59.379,59.404,59.373,59.404,82620000.0
2009-01-15 13:45:00,59.415,59.415,59.384,59.404,101850000.0
2009-01-15 13:46:00,59.413,59.417,59.37,59.373,65880000.0
2009-01-15 13:47:00,59.378,59.404,59.372,59.404,71440000.0
2009-01-15 13:48:00,59.397,59.397,59.373,59.373,124370000.0
2009-01-15 13:49:00,59.38,59.394,59.371,59.394,99610000.0
2009-01-15 13:50:00,59.386,59.434,59.386,59.428,145010000.0
2009-01-15 13:51:00,59.449,59.471,59.427,59.471,122260000.0
2009-01-15 13:52:00,59.481,59.481,59.46,59.468,94940000.0
2009-01-15 13:53:00,59.464,59.473,59.446,59.459,63440000.0
2009-01-15 13:54:00,59.491,59.491,59.455,59.455,90680000.0
2009-01-15 13:55:00,59.442,59.452,59.435,59.446,68690000.0
2009-01-15 13:56:00,59.435,59.444,59.423,59.423,78920000.0
2009-01-15 13:57:00,59.445,59.445,59.421,59.426,71750000.0
2009-01-15 13:58:00,59.436,59.456,59.431,59.456,39500000.0
2009-01-15 13:59:00,59.446,59.452,59.434,59.447,58060000.0
2009-01-15 14:00:00,59.464,59.466,59.451,59.465,82650000.0
2009-01-15 14:01:00,59.456,59.463,59.439,59.463,114550000.0
2009-01-15 14:02:00,59.459,59.489,59.459,59.473,100300000.0
2009-01-15 14:03:00,59.475,59.475,59.434,59.439,91180000.0
2009-01-15 14:04:00,59.436,59.469,59.427,59.449,84790000.0
2009-01-15 14:05:00,59.459,59.464,59.443,59.458,79670000.0
2009-01-15 14:06:00,59.472,59.472,59.452,59.458,49210000.0
2009-01-15 14:07:00,59.467,59.473,59.46,59.46,51850000.0
2009-01-15 14:08:00,59.45,59.466,59.45,59.457,67490000.0
2009-01-15 14:09:00,59.474,59.474,59.463,59.469,87440000.0
2009-01-15 14:10:00,59.479,59.494,59.474,59.494,69160000.0
2009-01-15 14:11:00,59.496,59.505,59.475,59.479,70630000.0
2009-01-15 14:12:00,59.505,59.505,59.478,59.478,68680000.0
2009-01-15 14:13:00,59.475,59.475,59.459,59.475,65220000.0
2009-01-15 14:14:00,59.483,59.518,59.483,59.513,74170000.0
2009-01-15 14:15:00,59.522,59.522,59.497,59.499,43320000.0
2009-01-15 14:16:00,59.506,59.506,59.492,59.499,77810000.0
2009-01-15 14:17:00,59.511,59.531,59.504,59.527,116410000.0
2009-01-15 14:18:00,59.53,59.542,59.519,59.542,80890000.0
2009-01-15 14:19:00,59.53,59.543,59.524,59.543,68160000.0
2009-01-15 14:20:00,59.524,59.533,59.512,59.522,52670000.0
2009-01-15 14:21:00,59.526,59.534,59.514,59.534,88270000.0
2009-01-15 14:22:00,59.554,59.563,59.554,59.563,2820000.0
2009-01-15 14:23:00,59.571,59.606,59.571,59.592,106390000.0
2009-01-15 14:24:00,59.615,59.615,59.546,59.561,90110000.0
2009-01-15 14:25:00,59.544,59.544,59.496,59.496,97110000.0
2009-01-15 14:26:00,59.504,59.524,59.504,59.51,101210000.0
2009-01-15 14:27:00,59.525,59.525,59.501,59.507,51030000.0
2009-01-15 14:28:00,59.502,59.522,59.497,59.507,114140000.0
2009-01-15 14:29:00,59.517,59.523,59.509,59.511,89730000.0
2009-01-15 14:30:00,59.526,59.538,59.518,59.518,59050000.0
2009-01-15 14:31:00,59.512,59.512,59.484,59.492,108550000.0
2009-01-15 14:32:00,59.48,59.487,59.46,59.46,90580000.0
2009-01-15 14:33:00,59.476,59.494,59.464,59.481,98970000.0
2009-01-15 14:34:00,59.489,59.511,59.489,59.511,115520000.0
2009-01-15 14:35:00,59.503,59.509,59.497,59.497,68240000.0
2009-01-15 14:36:00,59.514,59.521,59.497,59.521,46970000.0
2009-01-15 14:37:00,59.518,59.535,59.518,59.535,59960000.0
2009-01-15 14:38:00,59.531,59.531,59.515,59.516,78510000.0
2009-01-15 14:39:00,59.531,59.531,59.496,59.496,105590000.0
2009-01-15 14:40:00,59.506,59.541,59.495,59.534,64780000.0
2009-01-15 14:41:00,59.53,59.545,59.53,59.544,38190000.0
2009-01-15 14:42:00,59.552,59.552,59.502,59.502,56870000.0
2009-01-15 14:43:00,59.478,59.49,59.465,59.477,102430000.0
2009-01-15 14:44:00,59.472,59.527,59.472,59.484,90570000.0
2009-01-15 14:45:00,59.498,59.529,59.477,59.482,60840000.0
2009-01-15 14:46:00,59.486,59.495,59.447,59.459,40650000.0
2009-01-15 14:47:00,59.485,59.485,59.444,59.464,56480000.0
2009-01-15 14:48:00,59.499,59.499,59.46,59.461,76450000.0
2009-01-15 14:49:00,59.45,59.484,59.45,59.476,111350000.0
2009-01-15 14:50:00,59.495,59.537,59.495,59.521,101250000.0
2009-01-15 14:51:00,59.546,59.56,59.51,59.56,117720000.0
2009-01-15 14:52:00,59.554,59.556,59.516,59.554,90590000.0
2009-01-15 14:53:00,59.543,59.557,59.506,59.506,72240000.0
2009-01-15 14:54:00,59.519,59.519,59.497,59.513,61930000.0
2009-01-15 14:55:00,59.508,59.525,59.503,59.509,72910000.0
2009-01-15 14:56:00,59.482,59.489,59.466,59.478,63720000.0
2009-01-15 14:57:00,59.496,59.508,59.48,59.508,62230000.0
2009-01-15 14:58:00,59.504,59.555,59.504,59.537,61260000.0
2009-01-15 14:59:00,59.55,59.625,59.525,59.591,94600000.0
2009-01-15 15:00:00,59.601,59.638,59.598,59.62,130430000.0
2009-01-15 15:01:00,59.598,59.6,59.583,59.588,119270000.0
2009-01-15 15:02:00,59.597,59.602,59.589,59.602,87810000.0
2009-01-15 15:03:00,59.636,59.636,59.59,59.606,80180000.0
2009-01-15 15:04:00,59.597,59.611,59.584,59.597,115520000.0
2009-01-15 15:05:00,59.576,59.587,59.571,59.571,120820000.0
2009-01-15 15:06:00,59.594,59.594,59.576,59.578,112270000.0
2009-01-15 15:07:00,59.567,59.575,59.563,59.566,51780000.0
2009-01-15 15:08:00,59.568,59.62,59.565,59.62,65060000.0
2009-01-15 15:09:00,59.612,59.616,59.581,59.581,75230000.0
2009-01-15 15:10:00,59.563,59.587,59.558,59.558,142460000.0
2009-01-15 15:11:00,59.563,59.577,59.551,59.567,155280000.0
2009-01-15 15:12:00,59.581,59.647,59.568,59.614,104070000.0
2009-01-15 15:13:00,59.623,59.623,59.606,59.619,67820000.0
2009-01-15 15:14:00,59.622,59.639,59.594,59.616,92030000.0
2009-01-15 15:15:00,59.656,59.675,59.633,59.649,78850000.0
2009-01-15 15:16:00,59.644,59.658,59.624,59.636,73390000.0
2009-01-15 15:17:00,59.605,59.642,59.605,59.642,136840000.0
2009-01-15 15:18:00,59.642,59.642,59.611,59.616,144440000.0
2009-01-15 15:19:00,59.618,59.618,59.584,59.589,96600000.0
2009-01-15 15:20:00,59.595,59.604,59.578,59.597,117890000.0
2009-01-15 15:21:00,59.606,59.626,59.579,59.607,98840000.0
2009-01-15 15:22:00,59.616,59.616,59.597,59.616,76130000.0
2009-01-15 15:23:00,59.61,59.62,59.602,59.617,62620000.0
2009-01-15 15:24:00,59.622,59.622,59.602,59.609,67360000.0
2009-01-15 15:25:00,59.614,59.62,59.6,59.609,119190000.0
2009-01-15 15:26:00,59.572,59.587,59.57,59.576,56660000.0
2009-01-15 15:27:00,59.579,59.581,59.553,59.567,110570000.0
2009-01-15 15:28:00,59.573,59.573,59.538,59.542,58370000.0
2009-01-15 15:29:00,59.552,59.552,59.53,59.53,108390000.0
2009-01-15 15:30:00,59.519,59.584,59.463,59.577,77230000.0
2009-01-15 15:31:00,59.577,59.581,59.566,59.576,92410000.0
2009-01-15 15:32:00,59.57,59.588,59.564,59.577,74570000.0
2009-01-15 15:33:00,59.603,59.603,59.569,59.6,88030000.0
2009-01-15 15:34:00,59.618,59.63,59.604,59.617,64400000.0
2009-01-15 15:35:00,59.601,59.602,59.567,59.589,109940000.0
2009-01-15 15:36:00,59.61,59.611,59.59,59.6,79920000.0
2009-01-15 15:37:00,59.589,59.599,59.575,59.59,96370000.0
2009-01-15 15:38:00,59.583,59.597,59.583,59.59,63470000.0
2009-01-15 15:39:00,59.6,59.609,59.585,59.585,34450000.0
2009-01-15 15:40:00,59.59,59.607,59.587,59.597,88830000.0
2009-01-15 15:41:00,59.576,59.591,59.573,59.59,69120000.0
2009-01-15 15:42:00,59.623,59.63,59.605,59.63,73390000.0
2009-01-15 15:43:00,59.631,59.667,59.618,59.645,100100000.0
2009-01-15 15:44:00,59.661,59.661,59.614,59.629,96160000.0
2009-01-15 15:45:00,59.634,59.669,59.623,59.665,55520000.0
2009-01-15 15:46:00,59.684,59.72,59.684,59.693,86320000.0
2009-01-15 15:47:00,59.692,59.726,59.69,59.721,85250000.0
2009-01-15 15:48:00,59.756,59.769,59.737,59.748,110250000.0
2009-01-15 15:49:00,59.759,59.766,59.73,59.732,82930000.0
2009-01-15 15:50:00,59.745,59.778,59.744,59.778,75780000.0
2009-01-15 15:51:00,59.784,59.784,59.74,59.74,58160000.0
2009-01-15 15:52:00,59.744,59.754,59.725,59.725,73160000.0
2009-01-15 15:53:00,59.729,59.75,59.723,59.723,113760000.0
2009-01-15 15:54:00,59.769,59.769,59.695,59.705,93380000.0
2009-01-15 15:55:00,59.723,59.733,59.701,59.705,119850000.0
2009-01-15 15:56:00,59.713,59.749,59.713,59.727,113180000.0
2009-01-15 15:57:00,59.738,59.738,59.672,59.672,133760000.0
2009-01-15 15:58:00,59.684,59.707,59.649,59.693,63160000.0
2009-01-15 15:59:00,59.705,59.769,59.705,59.732,115680000.0
2009-01-15 16:00:00,59.721,59.746,59.696,59.71,74060000.0
2009-01-15 16:01:00,59.715,59.715,59.681,59.688,76560000.0
2009-01-15 16:02:00,59.697,59.71,59.683,59.709,85920000.0
2009-01-15 16:03:00,59.698,59.709,59.665,59.665,93400000.0
2009-01-15 16:04:00,59.667,59.684,59.662,59.663,64030000.0
2009-01-15 16:05:00,59.664,59.664,59.636,59.648,87160000.0
2009-01-15 16:06:00,59.686,59.686,59.664,59.675,90580000.0
2009-01-15 16:07:00,59.7,59.758,59.697,59.758,67170000.0
2009-01-15 16:08:00,59.748,59.804,59.725,59.801,109610000.0
2009-01-15 16:09:00,59.822,59.822,59.767,59.781,68120000.0
2009-01-15 16:10:00,59.794,59.833,59.794,59.833,84280000.0
2009-01-15 16:11:00,59.82,59.835,59.816,59.819,102120000.0
2009-01-15 16:12:00,59.842,59.877,59.838,59.869,96810000.0
2009-01-15 16:13:00,59.872,59.872,59.824,59.834,79570000.0
2009-01-15 16:14:00,59.823,59.823,59.794,59.808,76870000.0
2009-01-15 16:15:00,59.828,59.83,59.81,59.827,63460000.0
2009-01-15 16:16:00,59.803,59.803,59.793,59.797,82810000.0
2009-01-15 16:17:00,59.811,59.835,59.808,59.808,81690000.0
2009-01-15 16:18:00,59.815,59.83,59.811,59.814,84250000.0
2009-01-15 16:19:00,59.805,59.826,59.786,59.816,97920000.0
2009-01-15 16:20:00,59.806,59.821,59.789,59.792,78140000.0
2009-01-15 16:21:00,59.812,59.812,59.783,59.791,60050000.0
2009-01-15 16:22:00,59.78,59.786,59.749,59.751,55190000.0
2009-01-15 16:23:00,59.748,59.753,59.743,59.753,105740000.0
2009-01-15 16:24:00,59.767,59.767,59.725,59.737,138210000.0
2009-01-15 16:25:00,59.736,59.747,59.7,59.736,75850000.0
2009-01-15 16:26:00,59.726,59.737,59.683,59.684,91670000.0
2009-01-15 16:27:00,59.72,59.728,59.682,59.714,104590000.0
2009-01-15 16:28:00,59.715,59.756,59.714,59.756,108190000.0
2009-01-15 16:29:00,59.748,59.761,59.733,59.761,91890000.0
2009-01-15 16:30:00,59.796,59.796,59.758,59.76,66970000.0
2009-01-15 16:31:00,59.77,59.807,59.75,59.768,49040000.0
2009-01-15 16:32:00,59.758,59.773,59.737,59.743,49020000.0
2009-01-15 16:33:00,59.754,59.754,59.728,59.733,60510000.0
2009-01-15 16:34:00,59.735,59.77,59.728,59.747,80090000.0
2009-01-15 16:35:00,59.735,59.769,59.726,59.731,67270000.0
2009-01-15 16:36:00,59.709,59.724,59.702,59.717,85670000.0
2009-01-15 16:37:00,59.714,59.743,59.714,59.72,54270000.0
2009-01-15 16:38:00,59.725,59.732,59.706,59.732,65110000.0
2009-01-15 16:39:00,59.756,59.756,59.719,59.719,88370000.0
2009-01-15 16:40:00,59.736,59.761,59.735,59.751,73910000.0
2009-01-15 16:41:00,59.742,59.748,59.701,59.701,70700000.0
2009-01-15 16:42:00,59.706,59.719,59.696,59.699,87830000.0
2009-01-15 16:43:00,59.702,59.709,59.672,59.68,54630000.0
2009-01-15 16:44:00,59.668,59.686,59.657,59.684,40630000.0
2009-01-15 16:45:00,59.693,59.711,59.658,59.692,74270000.0
2009-01-15 16:46:00,59.673,59.674,59.646,59.674,63670000.0
2009-01-15 16:47:00,59.66,59.66,59.623,59.623,83320000.0
2009-01-15 16:48:00,59.598,59.625,59.541,59.544,34440000.0
2009-01-15 16:49:00,59.533,59.546,59.524,59.529,97740000.0
2009-01-15 16:50:00,59.531,59.571,59.529,59.571,112000000.0
2009-01-15 16:51:00,59.576,59.578,59.54,59.54,92800000.0
2009-01-15 16:52:00,59.548,59.573,59.528,59.573,54780000.0
2009-01-15 16:53:00,59.555,59.57,59.535,59.546,97690000.0
2009-01-15 16:54:00,59.573,59.573,59.551,59.573,94820000.0
2009-01-15 16:55:00,59.573,59.591,59.573,59.578,53920000.0
2009-01-15 16:56:00,59.582,59.582,59.557,59.562,44270000.0
2009-01-15 16:57:00,59.585,59.596,59.574,59.596,31750000.0
2009-01-15 16:58:00,59.586,59.593,59.574,59.574,20700000.0
2009-01-15 16:59:00,59.6,59.61,59.581,59.589,23900000.0
2009-01-15 17:00:00,59.588,59.628,59.58,59.583,52030000.0
2009-01-15 17:01:00,59.59,59.602,59.577,59.579,45570000.0
2009-01-15 17:02:00,59.573,59.605,59.573,59.588,66750000.0
2009-01-15 17:03:00,59.599,59.611,59.593,59.605,93490000.0
2009-01-15 17:04:00,59.599,59.613,59.594,59.605,47260000.0
2009-01-15 17:05:00,59.59,59.602,59.567,59.573,26040000.0
2009-01-15 17:06:00,59.571,59.577,59.544,59.548,58730000.0
2009-01-15 17:07:00,59.551,59.551,59.509,59.518,72980000.0
2009-01-15 17:08:00,59.509,59.518,59.488,59.506,100920000.0
2009-01-15 17:09:00,59.512,59.512,59.487,59.495,73300000.0
2009-01-15 17:10:00,59.472,59.498,59.467,59.494,98200000.0
2009-01-15 17:11:00,59.508,59.529,59.504,59.525,124360000.0
2009-01-15 17:12:00,59.537,59.537,59.513,59.525,43880000.0
2009-01-15 17:13:00,59.504,59.509,59.494,59.508,35130000.0
2009-01-15 17:14:00,59.513,59.513,59.493,59.513,39010000.0
2009-01-15 17:15:00,59.523,59.523,59.486,59.497,42160000.0
2009-01-15 17:16:00,59.495,59.499,59.483,59.492,36450000.0
2009-01-15 17:17:00,59.486,59.521,59.477,59.502,61130000.0
2009-01-15 17:18:00,59.499,59.528,59.487,59.487,39230000.0
2009-01-15 17:19:00,59.471,59.471,59.448,59.461,67680000.0
2009-01-15 17:20:00,59.453,59.488,59.453,59.476,40090000.0
2009-01-15 17:21:00,59.495,59.511,59.478,59.505,60110000.0
2009-01-15 17:22:00,59.499,59.51,59.485,59.488,44350000.0
2009-01-15 17:23:00,59.478,59.492,59.474,59.492,39910000.0
2009-01-15 17:24:00,59.529,59.529,59.477,59.489,60420000.0
2009-01-15 17:25:00,59.49,59.502,59.484,59.49,77230000.0
2009-01-15 17:26:00,59.479,59.486,59.469,59.486,53430000.0
2009-01-15 17:27:00,59.508,59.536,59.494,59.511,49580000.0
2009-01-15 17:28:00,59.526,59.532,59.518,59.518,32580000.0
2009-01-15 17:29:00,59.519,59.53,59.509,59.509,15410000.0
2009-01-15 17:30:00,59.511,59.511,59.486,59.506,40320000.0
2009-01-15 17:31:00,59.503,59.531,59.503,59.528,102910000.0
2009-01-15 17:32:00,59.53,59.567,59.528,59.56,29170000.0
2009-01-15 17:33:00,59.558,59.558,59.508,59.508,53330000.0
2009-01-15 17:34:00,59.48,59.494,59.46,59.46,105530000.0
2009-01-15 17:35:00,59.443,59.489,59.443,59.489,83150000.0
2009-01-15 17:36:00,59.509,59.526,59.488,59.514,31930000.0
2009-01-15 17:37:00,59.529,59.536,59.521,59.536,34980000.0
2009-01-15 17:38:00,59.534,59.534,59.504,59.504,43700000.0
2009-01-15 17:39:00,59.516,59.534,59.498,59.534,98070000.0
2009-01-15 17:40:00,59.535,59.57,59.53,59.549,78910000.0
2009-01-15 17:41:00,59.537,59.584,59.537,59.584,72630000.0
2009-01-15 17:42:00,59.587,59.605,59.562,59.562,53860000.0
2009-01-15 17:43:00,59.577,59.62,59.565,59.611,58600000.0
2009-01-15 17:44:00,59.608,59.637,59.608,59.629,101140000.0
2009-01-15 17:45:00,59.619,59.652,59.604,59.652,66000000.0
2009-01-15 17:46:00,59.657,59.657,59.623,59.631,74720000.0
2009-01-15 17:47:00,59.623,59.631,59.595,59.62,99310000.0
2009-01-15 17:48:00,59.62,59.667,59.598,59.667,128340000.0
2009-01-15 17:49:00,59.683,59.708,59.671,59.698,88010000.0
2009-01-15 17:50:00,59.698,59.778,59.698,59.736,78130000.0
2009-01-15 17:51:00,59.728,59.74,59.706,59.734,97710000.0
2009-01-15 17:52:00,59.734,59.79,59.73,59.787,71900000.0
2009-01-15 17:53:00,59.776,59.803,59.758,59.773,98950000.0
2009-01-15 17:54:00,59.784,59.784,59.754,59.761,67630000.0
2009-01-15 17:55:00,59.752,59.775,59.752,59.758,65670000.0
2009-01-15 17:56:00,59.785,59.835,59.78,59.824,85660000.0
2009-01-15 17:57:00,59.821,59.844,59.797,59.802,71410000.0
2009-01-15 17:58:00,59.786,59.805,59.783,59.805,67560000.0
2009-01-15 17:59:00,59.819,59.842,59.8,59.8,71550000.0
2009-01-15 18:00:00,59.814,59.842,59.738,59.749,85760000.0
2009-01-15 18:01:00,59.75,59.776,59.744,59.744,81410000.0
2009-01-15 18:02:00,59.743,59.743,59.708,59.728,66560000.0
2009-01-15 18:03:00,59.709,59.721,59.684,59.692,90010000.0
2009-01-15 18:04:00,59.701,59.713,59.692,59.703,99080000.0
2009-01-15 18:05:00,59.709,59.733,59.709,59.719,111960000.0
2009-01-15 18:06:00,59.743,59.743,59.706,59.706,99020000.0
2009-01-15 18:07:00,59.709,59.734,59.696,59.734,66540000.0
2009-01-15 18:08:00,59.728,59.742,59.725,59.737,85290000.0
2009-01-15 18:09:00,59.747,59.771,59.729,59.754,88350000.0
2009-01-15 18:10:00,59.766,59.778,59.734,59.734,69260000.0
2009-01-15 18:11:00,59.782,59.792,59.781,59.781,25390000.0
2009-01-15 18:12:00,59.788,59.788,59.742,59.742,68530000.0
2009-01-15 18:13:00,59.731,59.776,59.731,59.775,45420000.0
2009-01-15 18:14:00,59.766,59.772,59.755,59.768,85630000.0
2009-01-15 18:15:00,59.778,59.778,59.747,59.751,104070000.0
2009-01-15 18:16:00,59.764,59.764,59.751,59.762,73360000.0
2009-01-15 18:17:00,59.769,59.793,59.769,59.793,57640000.0
2009-01-15 18:18:00,59.807,59.807,59.769,59.784,63480000.0
2009-01-15 18:19:00,59.775,59.789,59.755,59.759,103270000.0
2009-01-15 18:20:00,59.748,59.751,59.733,59.733,57420000.0
2009-01-15 18:21:00,59.762,59.762,59.734,59.757,46640000.0
2009-01-15 18:22:00,59.765,59.765,59.723,59.735,62710000.0
2009-01-15 18:23:00,59.752,59.776,59.744,59.776,61420000.0
2009-01-15 18:24:00,59.78,59.78,59.744,59.774,67820000.0
2009-01-15 18:25:00,59.787,59.788,59.775,59.788,65760000.0
2009-01-15 18:26:00,59.781,59.805,59.781,59.805,37450000.0
2009-01-15 18:27:00,59.81,59.832,59.801,59.832,73190000.0
2009-01-15 18:28:00,59.85,59.861,59.834,59.846,63590000.0
2009-01-15 18:29:00,59.84,59.84,59.822,59.822,38810000.0
2009-01-15 18:30:00,59.843,59.843,59.821,59.827,45280000.0
2009-01-15 18:31:00,59.817,59.831,59.803,59.803,98990000.0
2009-01-15 18:32:00,59.808,59.825,59.806,59.825,103280000.0
2009-01-15 18:33:00,59.845,59.845,59.816,59.821,127050000.0
2009-01-15 18:34:00,59.815,59.848,59.815,59.843,71500000.0
2009-01-15 18:35:00,59.827,59.831,59.807,59.821,67820000.0
2009-01-15 18:36:00,59.847,59.847,59.767,59.787,34610000.0
2009-01-15 18:37:00,59.771,59.801,59.771,59.788,46970000.0
2009-01-15 18:38:00,59.796,59.796,59.773,59.773,61560000.0
2009-01-15 18:39:00,59.802,59.802,59.76,59.76,121520000.0
2009-01-15 18:40:00,59.767,59.784,59.764,59.784,56340000.0
2009-01-15 18:41:00,59.782,59.782,59.753,59.753,36400000.0
2009-01-15 18:42:00,59.776,59.776,59.754,59.757,35170000.0
2009-01-15 18:43:00,59.74,59.744,59.727,59.744,25770000.0
2009-01-15 18:44:00,59.757,59.763,59.737,59.746,64730000.0
2009-01-15 18:45:00,59.753,59.753,59.725,59.739,59620000.0
2009-01-15 18:46:00,59.74,59.754,59.734,59.754,112250000.0
2009-01-15 18:47:00,59.762,59.782,59.762,59.775,112620000.0
2009-01-15 18:48:00,59.769,59.782,59.756,59.762,66180000.0
2009-01-15 18:50:00,59.746,59.755,59.735,59.745,97280000.0
2009-01-15 18:51:00,59.764,59.764,59.742,59.742,99740000.0
2009-01-15 18:52:00,59.746,59.753,59.742,59.746,51520000.0
2009-01-15 18:53:00,59.746,59.746,59.737,59.743,40140000.0
2009-01-15 18:54:00,59.758,59.764,59.742,59.764,28260000.0
2009-01-15 18:55:00,59.764,59.783,59.764,59.775,49790000.0
2009-01-15 18:56:00,59.768,59.776,59.761,59.776,27370000.0
2009-01-15 18:57:00,59.794,59.794,59.773,59.788,42270000.0
2009-01-15 18:58:00,59.774,59.774,59.742,59.742,51260000.0
2009-01-15 18:59:00,59.746,59.761,59.743,59.759,90380000.0
2009-01-15 19:00:00,59.783,59.783,59.754,59.758,108170000.0
2009-01-15 19:01:00,59.764,59.783,59.764,59.783,67230000.0
2009-01-15 19:02:00,59.789,59.811,59.781,59.781,67020000.0
2009-01-15 19:03:00,59.814,59.814,59.774,59.779,124290000.0
2009-01-15 19:04:00,59.774,59.774,59.759,59.77,109960000.0
2009-01-15 19:05:00,59.755,59.755,59.741,59.741,146440000.0
2009-01-15 19:06:00,59.724,59.753,59.69,59.69,122090000.0
2009-01-15 19:07:00,59.687,59.687,59.65,59.668,98670000.0
2009-01-15 19:08:00,59.681,59.697,59.681,59.697,68950000.0
2009-01-15 19:09:00,59.706,59.709,59.685,59.708,97320000.0
2009-01-15 19:10:00,59.714,59.717,59.704,59.709,68950000.0
2009-01-15 19:11:00,59.704,59.707,59.692,59.692,78400000.0
2009-01-15 19:12:00,59.722,59.722,59.692,59.692,75330000.0
2009-01-15 19:13:00,59.688,59.703,59.688,59.698,39320000.0
2009-01-15 19:14:00,59.709,59.722,59.704,59.716,57950000.0
2009-01-15 19:15:00,59.744,59.744,59.703,59.703,69700000.0
2009-01-15 19:16:00,59.705,59.705,59.682,59.682,121180000.0
2009-01-15 19:17:00,59.675,59.68,59.652,59.652,91500000.0
2009-01-15 19:18:00,59.663,59.663,59.633,59.647,94560000.0
2009-01-15 19:19:00,59.663,59.692,59.657,59.692,86240000.0
2009-01-15 19:20:00,59.684,59.702,59.684,59.699,86110000.0
2009-01-15 19:21:00,59.712,59.712,59.682,59.682,53100000.0
2009-01-15 19:22:00,59.68,59.68,59.639,59.639,59840000.0
2009-01-15 19:23:00,59.648,59.654,59.642,59.648,83530000.0
2009-01-15 19:24:00,59.671,59.671,59.637,59.642,89580000.0
2009-01-15 19:25:00,59.622,59.635,59.622,59.628,63560000.0
2009-01-15 19:26:00,59.632,59.665,59.626,59.665,73080000.0
2009-01-15 19:27:00,59.672,59.672,59.642,59.642,68550000.0
2009-01-15 19:28:00,59.648,59.663,59.644,59.649,64820000.0
2009-01-15 19:29:00,59.664,59.665,59.653,59.653,72370000.0
2009-01-15 19:30:00,59.677,59.677,59.606,59.606,46400000.0
2009-01-15 19:31:00,59.602,59.606,59.592,59.606,78550000.0
2009-01-15 19:32:00,59.615,59.616,59.603,59.603,111050000.0
2009-01-15 19:33:00,59.622,59.622,59.579,59.579,75480000.0
2009-01-15 19:34:00,59.585,59.593,59.564,59.564,69700000.0
2009-01-15 19:35:00,59.568,59.577,59.562,59.569,52790000.0
2009-01-15 19:36:00,59.583,59.583,59.564,59.564,90540000.0
2009-01-15 19:37:00,59.562,59.562,59.554,59.557,13520000.0
2009-01-15 19:38:00,59.555,59.555,59.507,59.513,60250000.0
2009-01-15 19:39:00,59.532,59.532,59.476,59.476,75580000.0
2009-01-15 19:40:00,59.479,59.527,59.478,59.512,117830000.0
2009-01-15 19:41:00,59.523,59.532,59.51,59.532,94550000.0
2009-01-15 19:42:00,59.545,59.55,59.524,59.537,89660000.0
2009-01-15 19:43:00,59.555,59.555,59.541,59.541,84810000.0
2009-01-15 19:44:00,59.551,59.564,59.543,59.564,82190000.0
2009-01-15 19:45:00,59.571,59.571,59.546,59.552,51700000.0
2009-01-15 19:46:00,59.557,59.562,59.551,59.557,47720000.0
2009-01-15 19:47:00,59.576,59.596,59.569,59.588,75460000.0
2009-01-15 19:48:00,59.613,59.613,59.585,59.606,88760000.0
2009-01-15 19:49:00,59.608,59.621,59.603,59.609,70110000.0
2009-01-15 19:50:00,59.594,59.608,59.572,59.59,76510000.0
2009-01-15 19:51:00,59.582,59.593,59.55,59.593,69610000.0
2009-01-15 19:52:00,59.57,59.593,59.562,59.588,68940000.0
2009-01-15 19:53:00,59.575,59.594,59.557,59.594,69350000.0
2009-01-15 19:54:00,59.623,59.653,59.604,59.641,40710000.0
2009-01-15 19:55:00,59.66,59.66,59.608,59.621,81150000.0
2009-01-15 19:56:00,59.631,59.651,59.613,59.613,112680000.0
2009-01-15 19:57:00,59.625,59.631,59.6,59.6,78400000.0
2009-01-15 19:58:00,59.612,59.632,59.606,59.623,66320000.0
2009-01-15 19:59:00,59.618,59.633,59.607,59.617,56090000.0
2009-01-15 20:00:00,59.635,59.635,59.622,59.622,96240000.0
2009-01-15 20:01:00,59.628,59.631,59.61,59.62,16150000.0
2009-01-15 20:02:00,59.619,59.634,59.617,59.62,67330000.0
2009-01-15 20:03:00,59.636,59.636,59.63,59.63,43950000.0
2009-01-15 20:04:00,59.612,59.624,59.612,59.621,73130000.0
2009-01-15 20:05:00,59.628,59.638,59.623,59.629,114920000.0
2009-01-15 20:06:00,59.642,59.642,59.626,59.626,76180000.0
2009-01-15 20:07:00,59.619,59.626,59.619,59.625,64580000.0
2009-01-15 20:08:00,59.619,59.626,59.619,59.626,51170000.0
2009-01-15 20:09:00,59.642,59.642,59.622,59.622,87040000.0
2009-01-15 20:10:00,59.636,59.646,59.628,59.637,14100000.0
2009-01-15 20:11:00,59.642,59.643,59.62,59.643,55390000.0
2009-01-15 20:12:00,59.641,59.641,59.603,59.609,50060000.0
2009-01-15 20:13:00,59.62,59.641,59.609,59.613,70520000.0
2009-01-15 20:14:00,59.592,59.62,59.592,59.614,98870000.0
2009-01-15 20:15:00,59.634,59.634,59.612,59.627,64540000.0
2009-01-15 20:16:00,59.637,59.642,59.625,59.642,76300000.0
2009-01-15 20:17:00,59.638,59.646,59.634,59.646,65800000.0
2009-01-15 20:18:00,59.645,59.645,59.627,59.639,69830000.0
2009-01-15 20:19:00,59.636,59.643,59.621,59.621,68260000.0
2009-01-15 20:20:00,59.61,59.624,59.602,59.608,38260000.0
2009-01-15 20:21:00,59.617,59.617,59.587,59.598,84770000.0
2009-01-15 20:22:00,59.609,59.624,59.604,59.618,111440000.0
2009-01-15 20:23:00,59.606,59.606,59.591,59.604,79700000.0
2009-01-15 20:24:00,59.622,59.622,59.584,59.606,67670000.0
2009-01-15 20:25:00,59.595,59.606,59.587,59.606,50250000.0
2009-01-15 20:26:00,59.608,59.616,59.601,59.616,90680000.0
2009-01-15 20:27:00,59.612,59.612,59.598,59.606,10940000.0
2009-01-15 20:28:00,59.598,59.612,59.592,59.592,103720000.0
2009-01-15 20:29:00,59.609,59.613,59.603,59.609,84940000.0
2009-01-15 20:30:00,59.624,59.638,59.607,59.626,70260000.0
2009-01-15 20:31:00,59.657,59.664,59.638,59.641,67930000.0
2009-01-15 20:32:00,59.629,59.663,59.629,59.656,15330000.0
2009-01-15 20:33:00,59.678,59.686,59.656,59.668,102950000.0
2009-01-15 20:34:00,59.666,59.696,59.661,59.679,74380000.0
2009-01-15 20:35:00,59.688,59.696,59.678,59.678,109110000.0
2009-01-15 20:36:00,59.683,59.683,59.657,59.677,129540000.0
2009-01-15 20:37:00,59.675,59.714,59.675,59.714,121160000.0
2009-01-15 20:38:00,59.715,59.726,59.704,59.715,112690000.0
2009-01-15 20:39:00,59.724,59.73,59.707,59.72,59470000.0
2009-01-15 20:40:00,59.708,59.728,59.707,59.707,23180000.0
2009-01-15 20:41:00,59.708,59.708,59.685,59.692,48850000.0
2009-01-15 20:42:00,59.703,59.703,59.68,59.686,116660000.0
2009-01-15 20:43:00,59.692,59.692,59.671,59.686,75740000.0
2009-01-15 20:44:00,59.689,59.703,59.689,59.703,99910000.0
2009-01-15 20:45:00,59.726,59.726,59.675,59.688,109170000.0
2009-01-15 20:46:00,59.671,59.675,59.661,59.671,110200000.0
2009-01-15 20:47:00,59.688,59.705,59.688,59.705,82130000.0
2009-01-15 20:48:00,59.724,59.724,59.684,59.684,89810000.0
2009-01-15 20:49:00,59.693,59.716,59.693,59.714,102850000.0
2009-01-15 20:50:00,59.705,59.73,59.705,59.712,53090000.0
2009-01-15 20:51:00,59.747,59.799,59.73,59.799,14640000.0
2009-01-15 20:52:00,59.792,59.792,59.77,59.775,89360000.0
2009-01-15 20:53:00,59.779,59.802,59.779,59.797,53870000.0
2009-01-15 20:54:00,59.837,59.847,59.805,59.826,99550000.0
2009-01-15 20:55:00,59.816,59.86,59.816,59.86,91310000.0
2009-01-15 20:56:00,59.858,59.89,59.858,59.883,104950000.0
2009-01-15 20:57:00,59.913,59.918,59.891,59.897,110380000.0
2009-01-15 20:58:00,59.897,59.923,59.897,59.916,73490000.0
2009-01-15 20:59:00,59.932,59.968,59.925,59.953,50770000.0
2009-01-15 21:00:00,59.991,59.991,59.94,59.958,62650000.0
2009-01-15 21:01:00,59.961,59.961,59.929,59.929,73120000.0
2009-01-15 21:02:00,59.933,59.933,59.92,59.92,102270000.0
2009-01-15 21:03:00,59.936,59.955,59.918,59.948,63950000.0
2009-01-15 21:04:00,59.944,59.944,59.904,59.904,49960000.0
2009-01-15 21:05:00,59.909,59.937,59.899,59.931,57980000.0
2009-01-15 21:06:00,59.973,60.012,59.949,60.001,101820000.0
2009-01-15 21:07:00,60.007,60.014,59.987,59.988,88160000.0
2009-01-15 21:08:00,59.999,60.013,59.991,59.991,67650000.0
2009-01-15 21:09:00,59.98,60.003,59.976,59.988,38000000.0
2009-01-15 21:10:00,59.978,59.994,59.978,59.985,59000000.0
2009-01-15 21:11:00,59.975,59.983,59.962,59.977,82450000.0
2009-01-15 21:12:00,59.986,59.998,59.947,59.947,117370000.0
2009-01-15 21:13:00,59.95,59.962,59.936,59.944,105070000.0
2009-01-15 21:14:00,59.949,59.949,59.88,59.893,122370000.0
2009-01-15 21:15:00,59.954,59.954,59.875,59.875,100850000.0
2009-01-15 21:16:00,59.924,59.967,59.88,59.95,78980000.0
2009-01-15 21:17:00,59.975,59.979,59.952,59.977,57610000.0
2009-01-15 21:18:00,59.975,59.977,59.943,59.943,78110000.0
2009-01-15 21:19:00,59.948,59.98,59.948,59.977,63990000.0
2009-01-15 21:20:00,59.991,60.021,59.991,60.021,67440000.0
2009-01-15 21:21:00,60.026,60.027,59.985,59.985,56780000.0
2009-01-15 21:22:00,59.987,60.047,59.987,60.041,100200000.0
2009-01-15 21:23:00,60.029,60.038,60.015,60.018,130730000.0
2009-01-15 21:24:00,60.043,60.043,59.997,60.004,119090000.0
2009-01-15 21:25:00,59.998,60.005,59.983,60.005,84310000.0
2009-01-15 21:26:00,59.986,59.997,59.975,59.985,88020000.0
2009-01-15 21:27:00,60.02,60.036,59.995,60.003,117790000.0
2009-01-15 21:28:00,60.0,60.017,59.989,60.017,124330000.0
2009-01-15 21:29:00,60.018,60.036,59.996,60.009,112960000.0
2009-01-15 21:30:00,60.02,60.04,60.007,60.032,56250000.0
2009-01-15 21:31:00,60.033,60.086,60.033,60.055,65370000.0
2009-01-15 21:32:00,60.07,60.095,60.07,60.083,79400000.0
2009-01-15 21:33:00,60.093,60.093,60.068,60.071,143020000.0
2009-01-15 21:34:00,60.069,60.09,60.068,60.078,161110000.0
2009-01-15 21:35:00,60.067,60.082,60.061,60.067,110040000.0
2009-01-15 21:36:00,60.058,60.058,60.018,60.018,71930000.0
2009-01-15 21:37:00,60.016,60.032,60.004,60.004,95290000.0
2009-01-15 21:38:00,60.005,60.03,60.001,60.03,89590000.0
2009-01-15 21:39:00,60.05,60.068,60.027,60.037,79080000.0
2009-01-15 21:40:00,60.053,60.072,60.044,60.072,138070000.0
2009-01-15 21:41:00,60.1,60.101,60.068,60.08,146010000.0
2009-01-15 21:42:00,60.109,60.109,60.087,60.092,99500000.0
2009-01-15 21:43:00,60.106,60.143,60.102,60.136,135080000.0
2009-01-15 21:44:00,60.156,60.206,60.156,60.206,107810000.0
2009-01-15 21:45:00,60.201,60.201,60.154,60.154,74340000.0
2009-01-15 21:46:00,60.162,60.183,60.16,60.175,65580000.0
2009-01-15 21:47:00,60.181,60.181,60.123,60.123,64000000.0
2009-01-15 21:48:00,60.158,60.158,60.083,60.101,121290000.0
2009-01-15 21:49:00,60.085,60.085,60.033,60.064,56240000.0
2009-01-15 21:50:00,60.069,60.072,60.03,60.041,109730000.0
2009-01-15 21:51:00,60.061,60.061,60.003,60.014,58650000.0
2009-01-15 21:52:00,60.018,60.038,60.005,60.018,109040000.0
2009-01-15 21:53:00,60.036,60.064,60.036,60.064,74870000.0
2009-01-15 21:54:00,60.082,60.082,60.04,60.051,102090000.0
2009-01-15 21:55:00,60.04,60.044,60.03,60.03,88250000.0
2009-01-15 21:56:00,60.038,60.042,60.019,60.042,85660000.0
2009-01-15 21:57:00,60.051,60.051,60.023,60.038,68110000.0
2009-01-15 21:58:00,60.025,60.034,60.008,60.024,108690000.0
2009-01-15 21:59:00,60.01,60.012,59.983,59.997,89260000.0
2009-01-15 22:00:00,59.993,59.995,59.967,59.995,103650000.0
2009-01-15 22:01:00,59.998,60.042,59.998,60.042,63280000.0
2009-01-15 22:02:00,60.038,60.042,60.023,60.023,26580000.0
2009-01-15 22:03:00,60.046,60.063,60.03,60.05,96410000.0
2009-01-15 22:04:00,60.037,60.037,60.004,60.004,67810000.0
2009-01-15 22:05:00,59.983,60.01,59.981,59.981,75090000.0
2009-01-15 22:06:00,59.999,59.999,59.968,59.984,105100000.0
2009-01-15 22:07:00,59.972,59.977,59.954,59.954,94970000.0
2009-01-15 22:08:00,59.941,59.951,59.941,59.946,59720000.0
2009-01-15 22:09:00,59.974,59.974,59.951,59.958,14020000.0
2009-01-15 22:10:00,59.96,59.972,59.96,59.972,81440000.0
2009-01-15 22:11:00,59.965,59.975,59.962,59.975,104830000.0
2009-01-15 22:12:00,60.008,60.008,59.967,59.967,87410000.0
2009-01-15 22:13:00,59.966,59.977,59.949,59.964,84550000.0
2009-01-15 22:14:00,59.979,60.004,59.979,60.004,61640000.0
2009-01-15 22:15:00,60.013,60.013,59.993,60.003,76600000.0
2009-01-15 22:16:00,60.013,60.016,60.005,60.014,128660000.0
2009-01-15 22:17:00,60.028,60.03,60.01,60.015,100660000.0
2009-01-15 22:18:00,60.048,60.07,60.045,60.05,117920000.0
2009-01-15 22:19:00,60.048,60.048,59.995,60.02,128140000.0
2009-01-15 22:20:00,59.977,60.036,59.969,59.997,134760000.0
2009-01-15 22:21:00,60.052,60.072,59.973,60.071,69100000.0
2009-01-15 22:22:00,60.096,60.114,60.085,60.099,116410000.0
2009-01-15 22:23:00,60.102,60.114,60.095,60.114,73220000.0
2009-01-15 22:24:00,60.134,60.134,60.094,60.094,77110000.0
2009-01-15 22:25:00,60.072,60.072,60.041,60.041,94070000.0
2009-01-15 22:26:00,60.034,60.043,60.014,60.024,96310000.0
2009-01-15 22:27:00,60.051,60.051,59.99,59.996,66720000.0
2009-01-15 22:28:00,59.999,60.011,59.996,60.009,86540000.0
2009-01-15 22:29:00,60.025,60.025,60.012,60.017,84970000.0
2009-01-15 22:30:00,60.029,60.029,59.908,59.947,70860000.0
2009-01-15 22:31:00,59.955,59.955,59.92,59.928,107500000.0
2009-01-15 22:32:00,59.931,59.945,59.931,59.937,69050000.0
2009-01-15 22:33:00,59.964,59.964,59.946,59.948,82200000.0
2009-01-15 22:34:00,59.961,59.973,59.956,59.958,104900000.0
2009-01-15 22:35:00,59.964,59.964,59.942,59.949,102220000.0
2009-01-15 22:36:00,59.962,59.966,59.944,59.956,82050000.0
2009-01-15 22:37:00,59.965,59.967,59.957,59.967,89110000.0
2009-01-15 22:38:00,59.968,59.976,59.96,59.96,67240000.0
2009-01-15 22:39:00,59.988,60.004,59.977,59.995,76950000.0
2009-01-15 22:40:00,59.976,59.993,59.952,59.956,86230000.0
2009-01-15 22:41:00,59.962,59.968,59.952,59.952,95080000.0
2009-01-15 22:42:00,59.969,59.974,59.951,59.966,106540000.0
2009-01-15 22:43:00,59.97,59.983,59.964,59.967,81610000.0
2009-01-15 22:44:00,59.963,59.98,59.944,59.952,62420000.0
2009-01-15 22:45:00,59.95,59.95,59.912,59.923,53820000.0
2009-01-15 22:46:00,59.909,59.941,59.904,59.904,105250000.0
2009-01-15 22:47:00,59.91,59.954,59.905,59.954,141810000.0
2009-01-15 22:48:00,59.953,59.953,59.925,59.946,79090000.0
2009-01-15 22:49:00,59.939,59.956,59.939,59.947,96520000.0
2009-01-15 22:50:00,59.937,59.942,59.922,59.922,99150000.0
2009-01-15 22:51:00,59.944,59.954,59.932,59.95,117620000.0
2009-01-15 22:52:00,59.94,59.965,59.94,59.957,96880000.0
2009-01-15 22:53:00,59.954,59.972,59.954,59.966,64330000.0
2009-01-15 22:54:00,59.986,59.986,59.972,59.973,50940000.0
2009-01-15 22:55:00,59.974,60.0,59.974,59.992,50310000.0
2009-01-15 22:56:00,59.973,59.977,59.972,59.976,59650000.0
2009-01-15 22:57:00,59.997,60.01,59.978,60.005,78080000.0
2009-01-15 22:58:00,60.014,60.041,60.014,60.041,70180000.0
2009-01-15 22:59:00,60.038,60.044,60.032,60.038,91840000.0
2009-01-15 23:00:00,60.064,60.064,60.053,60.056,14350000.0
2009-01-15 23:01:00,60.068,60.074,60.061,60.061,60360000.0
2009-01-15 23:02:00,60.063,60.065,60.052,60.052,89800000.0
2009-01-15 23:03:00,60.067,60.084,60.039,60.075,74200000.0
2009-01-15 23:04:00,60.085,60.085,60.052,60.058,79450000.0
2009-01-15 23:05:00,60.064,60.064,60.05,60.062,86410000.0
2009-01-15 23:06:00,60.074,60.075,60.059,60.059,46830000.0
2009-01-15 23:07:00,60.047,60.048,60.046,60.047,38440000.0
2009-01-15 23:08:00,60.056,60.059,60.055,60.057,74950000.0
2009-01-15 23:09:00,60.073,60.073,60.048,60.05,66340000.0
2009-01-15 23:10:00,60.06,60.072,60.05,60.066,76520000.0
2009-01-15 23:11:00,60.062,60.064,60.062,60.064,4130000.0
2009-01-15 23:12:00,60.097,60.097,60.065,60.065,103080000.0
2009-01-15 23:13:00,60.069,60.074,60.061,60.074,115580000.0
2009-01-15 23:14:00,60.071,60.084,60.065,60.07,87560000.0
2009-01-15 23:15:00,60.081,60.081,60.047,60.047,52070000.0
2009-01-15 23:16:00,60.046,60.053,60.026,60.053,101130000.0
2009-01-15 23:17:00,60.046,60.063,60.043,60.063,102810000.0
2009-01-15 23:18:00,60.053,60.053,60.031,60.048,57640000.0
2009-01-15 23:19:00,60.057,60.063,60.041,60.063,44280000.0
2009-01-15 23:20:00,60.076,60.093,60.074,60.074,40900000.0
2009-01-15 23:21:00,60.086,60.086,60.067,60.072,20430000.0
2009-01-15 23:22:00,60.057,60.057,60.05,60.057,18720000.0
2009-01-15 23:23:00,60.067,60.067,60.061,60.067,56140000.0
2009-01-15 23:24:00,60.104,60.104,60.074,60.079,51940000.0
2009-01-15 23:25:00,60.064,60.064,60.052,60.052,66440000.0
2009-01-15 23:26:00,60.036,60.05,60.023,60.029,98820000.0
2009-01-15 23:27:00,60.045,60.046,60.031,60.046,43560000.0
2009-01-15 23:28:00,60.041,60.047,60.041,60.047,28590000.0
2009-01-15 23:29:00,60.04,60.053,60.04,60.047,65830000.0
2009-01-15 23:30:00,60.047,60.047,60.019,60.033,76660000.0
2009-01-15 23:31:00,60.047,60.047,60.029,60.029,95500000.0
2009-01-15 23:32:00,60.021,60.045,60.021,60.045,69180000.0
2009-01-15 23:33:00,60.038,60.04,60.036,60.037,106640000.0
2009-01-15 23:36:00,60.063,60.066,60.058,60.058,41360000.0
2009-01-15 23:37:00,60.051,60.051,60.036,60.044,10030000.0
2009-01-15 23:38:00,60.076,60.076,60.068,60.068,40990000.0
2009-01-15 23:39:00,60.035,60.035,60.028,60.028,40500000.0
2009-01-15 23:40:00,60.035,60.035,60.028,60.028,11760000.0
2009-01-15 23:41:00,60.035,60.036,60.029,60.029,42060000.0
2009-01-15 23:42:00,60.045,60.047,60.041,60.041,71340000.0
2009-01-15 23:45:00,60.059,60.059,60.012,60.012,39990000.0
2009-01-15 23:48:00,60.037,60.037,60.029,60.029,91360000.0
2009-01-15 23:49:00,60.015,60.015,60.009,60.01,63580000.0
2009-01-15 23:50:00,60.015,60.031,60.002,60.023,62670000.0
2009-01-15 23:51:00,59.999,60.005,59.998,60.004,31700000.0
2009-01-15 23:52:00,60.018,60.02,60.013,60.016,19760000.0
2009-01-15 23:54:00,60.043,60.043,60.013,60.013,102840000.0
2009-01-15 23:55:00,60.017,60.017,60.01,60.011,34850000.0
2009-01-15 23:56:00,60.018,60.028,60.013,60.028,53350000.0
2009-01-15 23:57:00,60.045,60.045,60.023,60.023,112240000.0
2009-01-15 23:58:00,60.027,60.036,60.023,60.036,81580000.0
2009-01-15 23:59:00,60.054,60.065,60.054,60.065,37990000.0
2009-01-16 00:00:00,60.088,60.088,60.044,60.044,36440000.0
2009-01-16 00:01:00,60.03,60.037,60.022,60.029,44920000.0
2009-01-16 00:02:00,60.039,60.06,60.037,60.057,114700000.0
2009-01-16 00:03:00,60.029,60.038,60.028,60.038,81250000.0
2009-01-16 00:04:00,60.051,60.063,60.041,60.041,69860000.0
2009-01-16 00:06:00,60.056,60.056,60.029,60.029,60560000.0
2009-01-16 00:07:00,60.036,60.044,60.028,60.037,107050000.0
2009-01-16 00:08:00,60.052,60.094,60.048,60.091,72690000.0
2009-01-16 00:09:00,60.068,60.074,60.06,60.068,78620000.0
2009-01-16 00:10:00,60.08,60.094,60.08,60.081,102760000.0
2009-01-16 00:11:00,60.088,60.088,60.077,60.086,132950000.0
2009-01-16 00:12:00,60.113,60.113,60.092,60.092,79710000.0
2009-01-16 00:13:00,60.094,60.095,60.09,60.095,10520000.0
2009-01-16 00:14:00,60.092,60.097,60.09,60.095,103390000.0
2009-01-16 00:15:00,60.115,60.115,60.109,60.109,72370000.0
2009-01-16 00:16:00,60.086,60.09,60.086,60.089,110740000.0
2009-01-16 00:17:00,60.079,60.08,60.077,60.079,70990000.0
2009-01-16 00:18:00,60.102,60.102,60.083,60.09,72860000.0
2009-01-16 00:19:00,60.078,60.086,60.078,60.08,93220000.0
2009-01-16 00:20:00,60.068,60.069,60.067,60.069,78970000.0
2009-01-16 00:21:00,60.099,60.099,60.091,60.092,76840000.0
2009-01-16 00:22:00,60.074,60.074,60.062,60.062,80640000.0
2009-01-16 00:23:00,60.05,60.074,60.05,60.051,87890000.0
2009-01-16 00:24:00,60.082,60.082,60.058,60.06,84180000.0
2009-01-16 00:26:00,60.051,60.085,60.051,60.085,91980000.0
2009-01-16 00:27:00,60.077,60.077,60.063,60.068,107010000.0
2009-01-16 00:29:00,60.062,60.084,60.062,60.084,100290000.0
2009-01-16 00:30:00,60.074,60.076,60.06,60.06,71710000.0
2009-01-16 00:31:00,60.048,60.05,60.046,60.049,83770000.0
2009-01-16 00:32:00,60.042,60.056,60.04,60.04,93180000.0
2009-01-16 00:33:00,60.056,60.056,60.04,60.04,67330000.0
2009-01-16 00:34:00,60.029,60.036,60.029,60.031,28210000.0
2009-01-16 00:35:00,60.037,60.037,60.028,60.028,72680000.0
2009-01-16 00:36:00,60.044,60.044,60.021,60.021,50980000.0
2009-01-16 00:37:00,60.024,60.024,60.0,60.0,90520000.0
2009-01-16 00:38:00,59.994,60.021,59.994,60.016,108610000.0
2009-01-16 00:39:00,60.009,60.017,60.008,60.014,83540000.0
2009-01-16 00:40:00,60.013,60.047,60.013,60.034,51380000.0
2009-01-16 00:41:00,60.056,60.071,60.042,60.071,59420000.0
2009-01-16 00:42:00,60.085,60.112,60.078,60.112,100260000.0
2009-01-16 00:43:00,60.126,60.126,60.118,60.119,57760000.0
2009-01-16 00:44:00,60.107,60.119,60.095,60.119,47940000.0
2009-01-16 00:45:00,60.134,60.134,60.112,60.12,58830000.0
2009-01-16 00:46:00,60.111,60.125,60.111,60.113,58860000.0
2009-01-16 00:47:00,60.118,60.12,60.116,60.119,70650000.0
2009-01-16 00:48:00,60.145,60.145,60.113,60.12,68420000.0
2009-01-16 00:49:00,60.109,60.111,60.094,60.107,38940000.0
2009-01-16 00:50:00,60.117,60.126,60.11,60.126,70030000.0
2009-01-16 00:51:00,60.155,60.155,60.12,60.12,54720000.0
2009-01-16 00:52:00,60.123,60.132,60.112,60.123,40380000.0
2009-01-16 00:53:00,60.137,60.16,60.121,60.153,45160000.0
2009-01-16 00:54:00,60.113,60.113,60.1,60.109,102220000.0
2009-01-16 00:56:00,60.138,60.138,60.129,60.129,125750000.0
2009-01-16 00:57:00,60.118,60.119,60.118,60.119,77550000.0
2009-01-16 00:58:00,60.1,60.107,60.1,60.106,69340000.0
2009-01-16 01:00:00,60.134,60.134,60.104,60.104,41190000.0
2009-01-16 01:01:00,60.109,60.109,60.108,60.109,61300000.0
2009-01-16 01:02:00,60.136,60.138,60.127,60.127,126370000.0
2009-01-16 01:03:00,60.117,60.117,60.109,60.109,57070000.0
2009-01-16 01:04:00,60.119,60.121,60.117,60.119,30770000.0
2009-01-16 01:05:00,60.131,60.146,60.131,60.146,31960000.0
2009-01-16 01:06:00,60.139,60.145,60.126,60.129,26500000.0
2009-01-16 01:07:00,60.135,60.138,60.128,60.128,65970000.0
2009-01-16 01:08:00,60.135,60.136,60.13,60.13,53370000.0
2009-01-16 01:09:00,60.157,60.157,60.148,60.148,111960000.0
2009-01-16 01:10:00,60.137,60.138,60.13,60.13,110360000.0
2009-01-16 01:11:00,60.144,60.17,60.135,60.163,71770000.0
2009-01-16 01:12:00,60.184,60.184,60.157,60.159,113310000.0
2009-01-16 01:13:00,60.151,60.16,60.151,60.159,89920000.0
2009-01-16 01:14:00,60.151,60.157,60.151,60.157,92480000.0
2009-01-16 01:15:00,60.164,60.164,60.143,60.156,43090000.0
2009-01-16 01:16:00,60.166,60.166,60.158,60.166,44830000.0
2009-01-16 01:17:00,60.155,60.157,60.15,60.157,28110000.0
2009-01-16 01:18:00,60.175,60.183,60.165,60.183,9630000.0
2009-01-16 01:19:00,60.198,60.204,60.193,60.198,31810000.0
2009-01-16 01:20:00,60.176,60.176,60.161,60.161,34310000.0
2009-01-16 01:21:00,60.183,60.183,60.141,60.159,46830000.0
2009-01-16 01:22:00,60.174,60.199,60.174,60.198,87850000.0
2009-01-16 01:23:00,60.186,60.186,60.165,60.185,103460000.0
2009-01-16 01:24:00,60.169,60.169,60.164,60.164,2820000.0
2009-01-16 01:25:00,60.153,60.167,60.153,60.166,9780000.0
2009-01-16 01:26:00,60.179,60.186,60.179,60.181,114000000.0
2009-01-16 01:27:00,60.215,60.215,60.184,60.184,100580000.0
2009-01-16 01:29:00,60.17,60.178,60.169,60.172,128460000.0
2009-01-16 01:30:00,60.184,60.184,60.163,60.168,94090000.0
2009-01-16 01:32:00,60.176,60.177,60.168,60.168,84080000.0
2009-01-16 01:33:00,60.204,60.204,60.157,60.161,64160000.0
2009-01-16 01:34:00,60.168,60.171,60.167,60.168,76030000.0
2009-01-16 01:36:00,60.201,60.201,60.174,60.18,36280000.0
2009-01-16 01:37:00,60.172,60.184,60.172,60.184,60530000.0
2009-01-16 01:38:00,60.181,60.215,60.181,60.215,74190000.0
2009-01-16 01:39:00,60.203,60.203,60.163,60.163,116150000.0
2009-01-16 01:40:00,60.162,60.162,60.151,60.151,85700000.0
2009-01-16 01:41:00,60.159,60.167,60.158,60.158,87530000.0
2009-01-16 01:42:00,60.184,60.184,60.155,60.17,81170000.0
2009-01-16 01:44:00,60.158,60.166,60.158,60.159,46440000.0
2009-01-16 01:45:00,60.19,60.19,60.153,60.169,46500000.0
2009-01-16 01:46:00,60.16,60.164,60.16,60.164,4320000.0
2009-01-16 01:48:00,60.196,60.196,60.19,60.191,59720000.0
2009-01-16 01:49:00,60.179,60.179,60.17,60.176,66980000.0
2009-01-16 01:50:00,60.17,60.184,60.17,60.179,63990000.0
2009-01-16 01:51:00,60.176,60.178,60.171,60.178,63210000.0
2009-01-16 01:52:00,60.165,60.168,60.16,60.168,70250000.0
2009-01-16 01:53:00,60.177,60.177,60.17,60.17,38700000.0
2009-01-16 01:54:00,60.196,60.196,60.171,60.182,85490000.0
2009-01-16 01:55:00,60.169,60.178,60.169,60.17,101550000.0
2009-01-16 01:56:00,60.176,60.177,60.169,60.177,79680000.0
2009-01-16 01:57:00,60.168,60.183,60.162,60.176,69340000.0
2009-01-16 01:58:00,60.186,60.186,60.18,60.181,53240000.0
2009-01-16 02:01:00,60.17,60.186,60.17,60.186,63170000.0
2009-01-16 02:02:00,60.179,60.197,60.179,60.197,48020000.0
2009-01-16 02:03:00,60.213,60.224,60.194,60.209,80500000.0
2009-01-16 02:04:00,60.226,60.239,60.226,60.228,10750000.0
2009-01-16 02:05:00,60.216,60.224,60.204,60.21,79210000.0
2009-01-16 02:06:00,60.226,60.226,60.208,60.208,5070000.0
2009-01-16 02:07:00,60.194,60.203,60.194,60.198,7710000.0
2009-01-16 02:08:00,60.189,60.2,60.174,60.182,63020000.0
2009-01-16 02:09:00,60.206,60.211,60.186,60.206,76760000.0
2009-01-16 02:10:00,60.224,60.236,60.222,60.236,61220000.0
2009-01-16 02:11:00,60.23,60.246,60.23,60.245,71680000.0
2009-01-16 02:12:00,60.262,60.262,60.223,60.223,63530000.0
2009-01-16 02:13:00,60.224,60.224,60.211,60.211,35260000.0
2009-01-16 02:14:00,60.227,60.234,60.222,60.234,55780000.0
2009-01-16 02:15:00,60.262,60.262,60.225,60.232,67110000.0
2009-01-16 02:16:00,60.221,60.227,60.218,60.218,108040000.0
2009-01-16 02:17:00,60.206,60.21,60.206,60.208,80880000.0
2009-01-16 02:18:00,60.224,60.225,60.21,60.219,82100000.0
2009-01-16 02:20:00,60.213,60.246,60.213,60.246,76080000.0
2009-01-16 02:21:00,60.234,60.234,60.214,60.22,54100000.0
2009-01-16 02:22:00,60.207,60.209,60.206,60.207,49620000.0
2009-01-16 02:23:00,60.216,60.218,60.209,60.209,61730000.0
2009-01-16 02:24:00,60.221,60.221,60.198,60.201,84320000.0
2009-01-16 02:25:00,60.22,60.226,60.219,60.219,64980000.0
2009-01-16 02:26:00,60.211,60.217,60.208,60.208,66440000.0
2009-01-16 02:27:00,60.232,60.232,60.195,60.195,70860000.0
2009-01-16 02:28:00,60.192,60.192,60.167,60.168,63140000.0
2009-01-16 02:29:00,60.162,60.195,60.162,60.195,67940000.0
2009-01-16 02:30:00,60.209,60.209,60.154,60.154,35740000.0
2009-01-16 02:31:00,60.141,60.157,60.141,60.157,76870000.0
2009-01-16 02:32:00,60.152,60.201,60.152,60.195,103370000.0
2009-01-16 02:33:00,60.181,60.185,60.172,60.176,76160000.0
2009-01-16 02:34:00,60.168,60.173,60.162,60.162,62860000.0
2009-01-16 02:35:00,60.148,60.156,60.143,60.149,51190000.0
2009-01-16 02:36:00,60.163,60.163,60.134,60.134,85350000.0
2009-01-16 02:37:00,60.136,60.136,60.131,60.131,5270000.0
2009-01-16 02:38:00,60.122,60.15,60.119,60.146,42260000.0
2009-01-16 02:39:00,60.134,60.134,60.123,60.13,25410000.0
2009-01-16 02:40:00,60.12,60.128,60.12,60.128,32740000.0
2009-01-16 02:41:00,60.117,60.122,60.103,60.117,40930000.0
2009-01-16 02:42:00,60.109,60.126,60.105,60.126,78210000.0
2009-01-16 02:43:00,60.12,60.133,60.114,60.133,91520000.0
2009-01-16 02:44:00,60.155,60.173,60.155,60.167,62650000.0
2009-01-16 02:45:00,60.194,60.194,60.17,60.181,72810000.0
2009-01-16 02:46:00,60.187,60.187,60.171,60.184,110020000.0
2009-01-16 02:47:00,60.183,60.198,60.183,60.19,91920000.0
2009-01-16 02:48:00,60.213,60.213,60.193,60.198,140520000.0
2009-01-16 02:49:00,60.211,60.216,60.21,60.212,113460000.0
2009-01-16 02:50:00,60.219,60.219,60.214,60.218,91790000.0
2009-01-16 02:51:00,60.243,60.243,60.212,60.212,58130000.0
2009-01-16 02:52:00,60.221,60.229,60.22,60.221,86490000.0
2009-01-16 02:53:00,60.21,60.214,60.193,60.205,62080000.0
2009-01-16 02:54:00,60.198,60.222,60.197,60.222,75670000.0
2009-01-16 02:55:00,60.222,60.252,60.222,60.252,66970000.0
2009-01-16 02:56:00,60.247,60.256,60.242,60.256,36420000.0
2009-01-16 02:57:00,60.284,60.289,60.263,60.271,53630000.0
2009-01-16 02:58:00,60.26,60.282,60.26,60.275,66580000.0
2009-01-16 02:59:00,60.285,60.285,60.264,60.267,106070000.0
2009-01-16 03:00:00,60.291,60.291,60.255,60.259,83770000.0
2009-01-16 03:01:00,60.249,60.257,60.249,60.257,82490000.0
2009-01-16 03:02:00,60.267,60.276,60.261,60.261,80080000.0
2009-01-16 03:03:00,60.273,60.273,60.254,60.26,78990000.0
2009-01-16 03:04:00,60.249,60.256,60.249,60.249,52020000.0
2009-01-16 03:05:00,60.257,60.257,60.249,60.255,48580000.0
2009-01-16 03:06:00,60.278,60.287,60.254,60.282,63240000.0
2009-01-16 03:07:00,60.296,60.296,60.282,60.282,84750000.0
2009-01-16 03:08:00,60.288,60.294,60.281,60.281,60700000.0
2009-01-16 03:09:00,60.302,60.302,60.272,60.272,65010000.0
2009-01-16 03:11:00,60.277,60.277,60.27,60.27,64880000.0
2009-01-16 03:12:00,60.285,60.287,60.28,60.28,68500000.0
2009-01-16 03:13:00,60.275,60.275,60.261,60.261,38480000.0
2009-01-16 03:14:00,60.267,60.275,60.26,60.267,72700000.0
2009-01-16 03:15:00,60.284,60.288,60.273,60.288,99370000.0
2009-01-16 03:16:00,60.298,60.305,60.292,60.298,79560000.0
2009-01-16 03:17:00,60.305,60.305,60.294,60.298,60710000.0
2009-01-16 03:18:00,60.303,60.303,60.277,60.281,56330000.0
2009-01-16 03:19:00,60.283,60.286,60.264,60.286,78700000.0
2009-01-16 03:20:00,60.291,60.291,60.284,60.284,3190000.0
2009-01-16 03:21:00,60.301,60.301,60.267,60.28,93180000.0
2009-01-16 03:22:00,60.268,60.269,60.267,60.269,65650000.0
2009-01-16 03:23:00,60.26,60.267,60.26,60.267,67790000.0
2009-01-16 03:24:00,60.281,60.281,60.263,60.272,61730000.0
2009-01-16 03:25:00,60.263,60.295,60.263,60.295,63530000.0
2009-01-16 03:26:00,60.292,60.321,60.292,60.315,74680000.0
2009-01-16 03:27:00,60.321,60.369,60.319,60.354,38120000.0
2009-01-16 03:28:00,60.353,60.398,60.353,60.377,74510000.0
2009-01-16 03:29:00,60.388,60.394,60.382,60.391,105320000.0
2009-01-16 03:30:00,60.429,60.429,60.379,60.39,76100000.0
2009-01-16 03:31:00,60.38,60.396,60.38,60.396,64210000.0
2009-01-16 03:32:00,60.408,60.409,60.402,60.409,51900000.0
2009-01-16 03:33:00,60.435,60.435,60.413,60.413,78660000.0
2009-01-16 03:34:00,60.414,60.414,60.412,60.412,2450000.0
2009-01-16 03:35:00,60.423,60.441,60.423,60.439,79220000.0
2009-01-16 03:36:00,60.477,60.477,60.448,60.448,11070000.0
2009-01-16 03:37:00,60.44,60.444,60.424,60.424,9020000.0
2009-01-16 03:38:00,60.427,60.427,60.403,60.427,84000000.0
2009-01-16 03:39:00,60.453,60.453,60.427,60.43,66800000.0
2009-01-16 03:40:00,60.44,60.455,60.44,60.441,83730000.0
2009-01-16 03:41:00,60.436,60.507,60.436,60.484,63380000.0
2009-01-16 03:42:00,60.52,60.55,60.508,60.536,79530000.0
2009-01-16 03:43:00,60.533,60.553,60.532,60.532,68000000.0
2009-01-16 03:44:00,60.517,60.523,60.478,60.481,36330000.0
2009-01-16 03:45:00,60.495,60.495,60.448,60.46,50660000.0
2009-01-16 03:46:00,60.447,60.45,60.427,60.433,68080000.0
2009-01-16 03:47:00,60.436,60.436,60.402,60.409,109440000.0
2009-01-16 03:48:00,60.433,60.433,60.413,60.413,83340000.0
2009-01-16 03:49:00,60.401,60.413,60.394,60.407,84960000.0
2009-01-16 03:50:00,60.393,60.424,60.393,60.424,77970000.0
2009-01-16 03:51:00,60.413,60.413,60.402,60.408,78310000.0
2009-01-16 03:52:00,60.412,60.412,60.395,60.407,48360000.0
2009-01-16 03:53:00,60.4,60.413,60.4,60.407,47020000.0
2009-01-16 03:54:00,60.424,60.424,60.411,60.424,60530000.0
2009-01-16 03:55:00,60.435,60.438,60.429,60.429,82950000.0
2009-01-16 03:56:00,60.418,60.424,60.413,60.419,64080000.0
2009-01-16 03:57:00,60.454,60.454,60.421,60.421,74300000.0
2009-01-16 03:58:00,60.431,60.447,60.431,60.447,60780000.0
2009-01-16 03:59:00,60.439,60.461,60.439,60.456,65000000.0
2009-01-16 04:00:00,60.47,60.47,60.366,60.366,72190000.0
2009-01-16 04:01:00,60.369,60.413,60.342,60.413,37740000.0
2009-01-16 04:02:00,60.396,60.42,60.382,60.392,74000000.0
2009-01-16 04:03:00,60.419,60.419,60.377,60.377,95910000.0
2009-01-16 04:04:00,60.383,60.401,60.383,60.394,71970000.0
2009-01-16 04:05:00,60.381,60.404,60.373,60.404,68610000.0
2009-01-16 04:06:00,60.405,60.406,60.392,60.4,56500000.0
2009-01-16 04:07:00,60.375,60.38,60.356,60.369,83350000.0
2009-01-16 04:08:00,60.355,60.364,60.35,60.35,17360000.0
2009-01-16 04:09:00,60.372,60.372,60.348,60.353,83140000.0
2009-01-16 04:10:00,60.354,60.354,60.334,60.334,103730000.0
2009-01-16 04:11:00,60.335,60.335,60.305,60.33,74020000.0
2009-01-16 04:12:00,60.343,60.343,60.315,60.315,66930000.0
2009-01-16 04:13:00,60.316,60.332,60.315,60.329,51910000.0
2009-01-16 04:14:00,60.301,60.319,60.295,60.317,78220000.0
2009-01-16 04:15:00,60.34,60.34,60.315,60.327,13190000.0
2009-01-16 04:16:00,60.303,60.325,60.303,60.325,49290000.0
2009-01-16 04:17:00,60.31,60.326,60.31,60.326,83960000.0
2009-01-16 04:18:00,60.341,60.341,60.328,60.33,11910000.0
2009-01-16 04:19:00,60.326,60.331,60.312,60.319,107620000.0
2009-01-16 04:20:00,60.337,60.343,60.313,60.336,74450000.0
2009-01-16 04:21:00,60.376,60.376,60.343,60.367,65010000.0
2009-01-16 04:22:00,60.36,60.394,60.36,60.394,54130000.0
2009-01-16 04:23:00,60.374,60.381,60.345,60.365,79740000.0
2009-01-16 04:24:00,60.379,60.379,60.365,60.379,8260000.0
2009-01-16 04:25:00,60.368,60.377,60.368,60.376,61280000.0
2009-01-16 04:26:00,60.397,60.397,60.381,60.394,55050000.0
2009-01-16 04:27:00,60.403,60.403,60.375,60.383,82360000.0
2009-01-16 04:28:00,60.369,60.388,60.369,60.388,8160000.0
2009-01-16 04:29:00,60.385,60.385,60.371,60.379,76480000.0
2009-01-16 04:30:00,60.393,60.393,60.393,60.393,4360000.0
2009-01-16 04:31:00,60.379,60.38,60.367,60.378,20010000.0
2009-01-16 04:32:00,60.382,60.424,60.382,60.424,57010000.0
2009-01-16 04:33:00,60.413,60.413,60.385,60.407,83150000.0
2009-01-16 04:34:00,60.401,60.409,60.397,60.405,11690000.0
2009-01-16 04:35:00,60.415,60.415,60.405,60.409,83120000.0
2009-01-16 04:36:00,60.418,60.421,60.398,60.421,9210000.0
2009-01-16 04:37:00,60.422,60.434,60.417,60.434,11120000.0
2009-01-16 04:38:00,60.42,60.427,60.42,60.427,64960000.0
2009-01-16 04:39:00,60.441,60.441,60.415,60.416,68450000.0
2009-01-16 04:40:00,60.411,60.431,60.411,60.417,58160000.0
2009-01-16 04:41:00,60.426,60.426,60.41,60.41,62650000.0
2009-01-16 04:42:00,60.439,60.439,60.395,60.409,72540000.0
2009-01-16 04:43:00,60.399,60.413,60.386,60.405,38580000.0
2009-01-16 04:44:00,60.402,60.416,60.402,60.416,82250000.0
2009-01-16 04:45:00,60.425,60.426,60.415,60.426,105720000.0
2009-01-16 04:46:00,60.42,60.422,60.41,60.41,75100000.0
2009-01-16 04:47:00,60.419,60.432,60.416,60.428,65970000.0
2009-01-16 04:48:00,60.435,60.435,60.413,60.427,48250000.0
2009-01-16 04:49:00,60.416,60.417,60.41,60.417,83350000.0
2009-01-16 04:50:00,60.406,60.415,60.4,60.414,12860000.0
2009-01-16 04:51:00,60.398,60.411,60.395,60.406,78850000.0
2009-01-16 04:52:00,60.41,60.411,60.395,60.395,8680000.0
2009-01-16 04:53:00,60.4,60.415,60.4,60.415,69730000.0
2009-01-16 04:54:00,60.405,60.405,60.383,60.388,36780000.0
2009-01-16 04:55:00,60.381,60.395,60.381,60.389,72580000.0
2009-01-16 04:56:00,60.382,60.405,60.382,60.405,104320000.0
2009-01-16 04:57:00,60.411,60.411,60.385,60.394,70320000.0
2009-01-16 04:58:00,60.396,60.408,60.391,60.407,68410000.0
2009-01-16 04:59:00,60.391,60.406,60.391,60.406,53910000.0
2009-01-16 05:00:00,60.433,60.433,60.407,60.411,81410000.0
2009-01-16 05:01:00,60.409,60.417,60.4,60.415,16940000.0
2009-01-16 05:02:00,60.438,60.452,60.428,60.447,111440000.0
2009-01-16 05:03:00,60.451,60.475,60.447,60.475,68850000.0
2009-01-16 05:04:00,60.473,60.478,60.453,60.478,67660000.0
2009-01-16 05:05:00,60.479,60.504,60.477,60.504,53480000.0
2009-01-16 05:06:00,60.535,60.594,60.529,60.594,81860000.0
2009-01-16 05:07:00,60.587,60.587,60.559,60.566,10780000.0
2009-01-16 05:08:00,60.59,60.601,60.58,60.59,78480000.0
2009-01-16 05:09:00,60.6,60.6,60.559,60.559,12890000.0
2009-01-16 05:10:00,60.569,60.571,60.554,60.569,76110000.0
2009-01-16 05:11:00,60.574,60.607,60.574,60.587,47440000.0
2009-01-16 05:12:00,60.613,60.613,60.571,60.571,47400000.0
2009-01-16 05:13:00,60.562,60.593,60.562,60.593,67140000.0
2009-01-16 05:14:00,60.585,60.585,60.565,60.585,82040000.0
2009-01-16 05:15:00,60.596,60.596,60.582,60.582,64490000.0
2009-01-16 05:16:00,60.583,60.583,60.552,60.569,70220000.0
2009-01-16 05:17:00,60.566,60.572,60.553,60.562,58300000.0
2009-01-16 05:18:00,60.573,60.573,60.561,60.561,65020000.0
2009-01-16 05:19:00,60.562,60.565,60.552,60.552,68360000.0
2009-01-16 05:20:00,60.562,60.562,60.524,60.528,39390000.0
2009-01-16 05:21:00,60.548,60.555,60.536,60.539,74790000.0
2009-01-16 05:23:00,60.531,60.544,60.531,60.544,76860000.0
2009-01-16 05:24:00,60.553,60.553,60.525,60.525,71920000.0
2009-01-16 05:25:00,60.526,60.527,60.521,60.521,53580000.0
2009-01-16 05:26:00,60.532,60.565,60.532,60.565,86540000.0
2009-01-16 05:27:00,60.55,60.55,60.53,60.537,11450000.0
2009-01-16 05:28:00,60.538,60.54,60.537,60.54,66900000.0
2009-01-16 05:29:00,60.536,60.543,60.526,60.536,50880000.0
2009-01-16 05:30:00,60.554,60.554,60.535,60.54,80580000.0
2009-01-16 05:31:00,60.519,60.521,60.515,60.52,14390000.0
2009-01-16 05:32:00,60.523,60.539,60.492,60.506,113720000.0
2009-01-16 05:33:00,60.523,60.523,60.504,60.509,90840000.0
2009-01-16 05:34:00,60.52,60.536,60.509,60.536,144130000.0
2009-01-16 05:35:00,60.522,60.54,60.513,60.521,122670000.0
2009-01-16 05:36:00,60.538,60.538,60.502,60.525,96390000.0
2009-01-16 05:37:00,60.511,60.53,60.511,60.527,70320000.0
2009-01-16 05:38:00,60.54,60.54,60.537,60.539,86760000.0
2009-01-16 05:39:00,60.554,60.554,60.544,60.55,67930000.0
2009-01-16 05:40:00,60.555,60.555,60.533,60.533,74400000.0
2009-01-16 05:41:00,60.54,60.559,60.534,60.554,70320000.0
2009-01-16 05:42:00,60.558,60.565,60.552,60.565,32770000.0
2009-01-16 05:43:00,60.551,60.564,60.551,60.564,60580000.0
2009-01-16 05:44:00,60.572,60.572,60.535,60.535,69510000.0
2009-01-16 05:45:00,60.559,60.57,60.543,60.57,111010000.0
2009-01-16 05:46:00,60.557,60.572,60.546,60.552,90470000.0
2009-01-16 05:47:00,60.565,60.565,60.539,60.539,83220000.0
2009-01-16 05:48:00,60.564,60.564,60.548,60.551,79220000.0
2009-01-16 05:49:00,60.575,60.58,60.556,60.561,73380000.0
2009-01-16 05:50:00,60.567,60.574,60.553,60.574,53010000.0
2009-01-16 05:51:00,60.58,60.58,60.55,60.559,50970000.0
2009-01-16 05:52:00,60.557,60.565,60.552,60.565,62760000.0
2009-01-16 05:53:00,60.566,60.566,60.55,60.553,83310000.0
2009-01-16 05:54:00,60.586,60.586,60.554,60.563,65460000.0
2009-01-16 05:55:00,60.564,60.571,60.556,60.565,76950000.0
2009-01-16 05:56:00,60.558,60.573,60.557,60.567,60530000.0
2009-01-16 05:57:00,60.582,60.582,60.546,60.556,63180000.0
2009-01-16 05:58:00,60.558,60.574,60.556,60.562,70190000.0
2009-01-16 05:59:00,60.57,60.603,60.567,60.603,39890000.0
2009-01-16 06:00:00,60.615,60.615,60.585,60.606,71550000.0
2009-01-16 06:01:00,60.571,60.604,60.571,60.604,109780000.0
2009-01-16 06:02:00,60.59,60.602,60.585,60.602,73860000.0
2009-01-16 06:03:00,60.6,60.614,60.595,60.6,63600000.0
2009-01-16 06:04:00,60.601,60.606,60.582,60.606,51970000.0
2009-01-16 06:05:00,60.595,60.6,60.577,60.589,92080000.0
2009-01-16 06:06:00,60.603,60.603,60.592,60.592,5820000.0
2009-01-16 06:07:00,60.595,60.604,60.586,60.597,106570000.0
2009-01-16 06:08:00,60.592,60.612,60.592,60.612,75530000.0
2009-01-16 06:09:00,60.604,60.604,60.585,60.588,68430000.0
2009-01-16 06:10:00,60.607,60.607,60.591,60.592,53860000.0
2009-01-16 06:11:00,60.597,60.603,60.591,60.591,88240000.0
2009-01-16 06:12:00,60.611,60.611,60.596,60.598,9090000.0
2009-01-16 06:13:00,60.606,60.611,60.603,60.611,9160000.0
2009-01-16 06:14:00,60.605,60.614,60.591,60.598,61590000.0
2009-01-16 06:15:00,60.614,60.614,60.587,60.59,70870000.0
2009-01-16 06:16:00,60.595,60.605,60.585,60.605,38590000.0
2009-01-16 06:17:00,60.601,60.614,60.594,60.601,76590000.0
2009-01-16 06:18:00,60.603,60.603,60.574,60.596,107380000.0
2009-01-16 06:19:00,60.584,60.596,60.584,60.595,74530000.0
2009-01-16 06:20:00,60.596,60.603,60.582,60.603,67910000.0
2009-01-16 06:21:00,60.601,60.616,60.601,60.61,50590000.0
2009-01-16 06:22:00,60.613,60.613,60.59,60.609,79740000.0
2009-01-16 06:23:00,60.593,60.611,60.593,60.611,4170000.0
2009-01-16 06:24:00,60.624,60.624,60.604,60.609,73790000.0
2009-01-16 06:25:00,60.599,60.603,60.592,60.602,100740000.0
2009-01-16 06:26:00,60.604,60.607,60.598,60.606,89960000.0
2009-01-16 06:27:00,60.636,60.636,60.614,60.618,89000000.0
2009-01-16 06:28:00,60.621,60.627,60.621,60.626,76240000.0
2009-01-16 06:29:00,60.636,60.645,60.624,60.637,69360000.0
2009-01-16 06:30:00,60.621,60.633,60.621,60.633,50120000.0
2009-01-16 06:31:00,60.63,60.661,60.63,60.661,48520000.0
2009-01-16 06:32:00,60.651,60.67,60.651,60.665,62410000.0
2009-01-16 06:33:00,60.658,60.66,60.657,60.658,85290000.0
2009-01-16 06:34:00,60.659,60.667,60.659,60.666,61610000.0
2009-01-16 06:35:00,60.651,60.665,60.651,60.657,66330000.0
2009-01-16 06:36:00,60.68,60.68,60.657,60.667,57970000.0
2009-01-16 06:37:00,60.656,60.656,60.642,60.656,65710000.0
2009-01-16 06:38:00,60.657,60.661,60.657,60.659,76230000.0
2009-01-16 06:39:00,60.674,60.674,60.653,60.658,41730000.0
2009-01-16 06:40:00,60.659,60.667,60.653,60.667,73060000.0
2009-01-16 06:41:00,60.654,60.66,60.642,60.658,104580000.0
2009-01-16 06:42:00,60.648,60.648,60.631,60.643,77740000.0
2009-01-16 06:43:00,60.641,60.655,60.641,60.655,65630000.0
2009-01-16 06:44:00,60.646,60.649,60.64,60.64,55400000.0
2009-01-16 06:45:00,60.666,60.666,60.642,60.666,86550000.0
2009-01-16 06:46:00,60.641,60.656,60.641,60.656,7130000.0
2009-01-16 06:47:00,60.651,60.664,60.651,60.652,54440000.0
2009-01-16 06:48:00,60.667,60.682,60.655,60.668,85730000.0
2009-01-16 06:49:00,60.676,60.692,60.675,60.688,13990000.0
2009-01-16 06:50:00,60.67,60.697,60.667,60.688,69740000.0
2009-01-16 06:51:00,60.693,60.693,60.663,60.663,82750000.0
2009-01-16 06:52:00,60.668,60.671,60.654,60.667,65330000.0
2009-01-16 06:53:00,60.663,60.685,60.663,60.685,76650000.0
2009-01-16 06:54:00,60.681,60.681,60.654,60.654,61950000.0
2009-01-16 06:55:00,60.666,60.666,60.651,60.665,64520000.0
2009-01-16 06:56:00,60.677,60.685,60.667,60.679,67730000.0
2009-01-16 06:57:00,60.664,60.664,60.651,60.658,39030000.0
2009-01-16 06:58:00,60.661,60.672,60.642,60.659,76470000.0
2009-01-16 06:59:00,60.662,60.665,60.646,60.658,107030000.0
2009-01-16 07:00:00,60.662,60.662,60.611,60.611,79710000.0
2009-01-16 07:01:00,60.614,60.614,60.6,60.6,60330000.0
2009-01-16 07:02:00,60.61,60.622,60.604,60.609,55870000.0
2009-01-16 07:03:00,60.632,60.632,60.597,60.604,78600000.0
2009-01-16 07:04:00,60.585,60.59,60.585,60.59,3760000.0
2009-01-16 07:05:00,60.565,60.592,60.52,60.592,49700000.0
2009-01-16 07:06:00,60.584,60.584,60.571,60.571,88760000.0
2009-01-16 07:07:00,60.574,60.575,60.567,60.575,8300000.0
2009-01-16 07:08:00,60.576,60.583,60.557,60.562,51240000.0
2009-01-16 07:09:00,60.577,60.592,60.566,60.592,82970000.0
2009-01-16 07:10:00,60.593,60.604,60.588,60.596,17510000.0
2009-01-16 07:11:00,60.592,60.592,60.576,60.586,47850000.0
2009-01-16 07:12:00,60.583,60.601,60.583,60.599,78340000.0
2009-01-16 07:13:00,60.595,60.605,60.59,60.605,16370000.0
2009-01-16 07:14:00,60.6,60.607,60.6,60.6,65450000.0
2009-01-16 07:15:00,60.624,60.624,60.611,60.611,48580000.0
2009-01-16 07:16:00,60.619,60.631,60.613,60.627,81680000.0
2009-01-16 07:17:00,60.622,60.622,60.556,60.58,16080000.0
2009-01-16 07:18:00,60.612,60.612,60.585,60.598,65610000.0
2009-01-16 07:19:00,60.592,60.606,60.592,60.606,52710000.0
2009-01-16 07:20:00,60.59,60.606,60.59,60.606,89380000.0
2009-01-16 07:21:00,60.62,60.62,60.604,60.614,8830000.0
2009-01-16 07:22:00,60.605,60.608,60.591,60.591,40630000.0
2009-01-16 07:23:00,60.583,60.613,60.583,60.587,60630000.0
2009-01-16 07:24:00,60.624,60.624,60.603,60.616,68260000.0
2009-01-16 07:25:00,60.636,60.648,60.615,60.615,110910000.0
2009-01-16 07:26:00,60.617,60.639,60.606,60.62,87110000.0
2009-01-16 07:27:00,60.645,60.648,60.617,60.623,79500000.0
2009-01-16 07:28:00,60.634,60.654,60.634,60.646,82550000.0
2009-01-16 07:29:00,60.645,60.645,60.624,60.638,76850000.0
2009-01-16 07:30:00,60.655,60.655,60.635,60.637,49310000.0
2009-01-16 07:31:00,60.63,60.644,60.63,60.644,50540000.0
2009-01-16 07:32:00,60.628,60.641,60.615,60.638,63840000.0
2009-01-16 07:33:00,60.63,60.653,60.627,60.638,85660000.0
2009-01-16 07:34:00,60.634,60.667,60.627,60.665,62950000.0
2009-01-16 07:35:00,60.641,60.662,60.641,60.65,78180000.0
2009-01-16 07:36:00,60.663,60.663,60.644,60.653,61540000.0
2009-01-16 07:37:00,60.657,60.659,60.63,60.632,64190000.0
2009-01-16 07:38:00,60.617,60.631,60.603,60.612,65350000.0
2009-01-16 07:39:00,60.617,60.617,60.567,60.578,41200000.0
2009-01-16 07:40:00,60.555,60.555,60.534,60.548,78490000.0
2009-01-16 07:41:00,60.548,60.565,60.535,60.565,105960000.0
2009-01-16 07:42:00,60.582,60.582,60.546,60.566,81600000.0
2009-01-16 07:43:00,60.55,60.584,60.55,60.568,63780000.0
2009-01-16 07:44:00,60.546,60.546,60.534,60.538,46460000.0
2009-01-16 07:45:00,60.553,60.553,60.522,60.539,83180000.0
2009-01-16 07:46:00,60.541,60.541,60.526,60.526,4700000.0
2009-01-16 07:47:00,60.563,60.566,60.536,60.566,72210000.0
2009-01-16 07:48:00,60.573,60.573,60.55,60.573,50080000.0
2009-01-16 07:49:00,60.565,60.59,60.557,60.59,46110000.0
2009-01-16 07:50:00,60.603,60.628,60.591,60.607,60050000.0
2009-01-16 07:51:00,60.623,60.623,60.584,60.598,93390000.0
2009-01-16 07:52:00,60.609,60.613,60.603,60.613,60800000.0
2009-01-16 07:53:00,60.608,60.608,60.601,60.607,67360000.0
2009-01-16 07:54:00,60.615,60.621,60.596,60.61,64320000.0
2009-01-16 07:55:00,60.601,60.612,60.601,60.602,65270000.0
2009-01-16 07:56:00,60.61,60.625,60.605,60.625,71700000.0
2009-01-16 07:57:00,60.63,60.63,60.592,60.592,44390000.0
2009-01-16 07:58:00,60.598,60.606,60.59,60.606,71940000.0
2009-01-16 07:59:00,60.618,60.631,60.616,60.621,106500000.0
2009-01-16 08:00:00,60.626,60.632,60.604,60.608,75600000.0
2009-01-16 08:01:00,60.606,60.611,60.593,60.601,66760000.0
2009-01-16 08:02:00,60.611,60.626,60.605,60.616,50980000.0
2009-01-16 08:03:00,60.624,60.656,60.624,60.646,92700000.0
2009-01-16 08:04:00,60.65,60.65,60.635,60.638,9060000.0
2009-01-16 08:05:00,60.637,60.643,60.624,60.635,107330000.0
2009-01-16 08:06:00,60.657,60.657,60.621,60.621,75310000.0
2009-01-16 08:07:00,60.613,60.638,60.613,60.638,67930000.0
2009-01-16 08:08:00,60.62,60.637,60.62,60.637,50330000.0
2009-01-16 08:09:00,60.644,60.644,60.624,60.636,89270000.0
2009-01-16 08:10:00,60.613,60.62,60.608,60.611,18830000.0
2009-01-16 08:11:00,60.599,60.616,60.599,60.616,83540000.0
2009-01-16 08:12:00,60.607,60.607,60.599,60.605,14140000.0
2009-01-16 08:13:00,60.616,60.616,60.601,60.608,106040000.0
2009-01-16 08:14:00,60.608,60.614,60.599,60.599,78360000.0
2009-01-16 08:15:00,60.624,60.624,60.601,60.601,69590000.0
2009-01-16 08:16:00,60.609,60.611,60.59,60.592,45270000.0
2009-01-16 08:17:00,60.596,60.598,60.59,60.598,86580000.0
2009-01-16 08:18:00,60.613,60.613,60.593,60.597,15810000.0
2009-01-16 08:19:00,60.596,60.596,60.566,60.567,6960000.0
2009-01-16 08:20:00,60.545,60.565,60.545,60.565,10150000.0
2009-01-16 08:21:00,60.583,60.583,60.566,60.569,79980000.0
2009-01-16 08:22:00,60.575,60.582,60.569,60.576,13750000.0
2009-01-16 08:23:00,60.586,60.588,60.581,60.588,67210000.0
2009-01-16 08:24:00,60.609,60.624,60.588,60.624,48750000.0
2009-01-16 08:25:00,60.62,60.637,60.62,60.637,83090000.0
2009-01-16 08:26:00,60.631,60.633,60.631,60.633,5070000.0
2009-01-16 08:27:00,60.655,60.655,60.63,60.63,110570000.0
2009-01-16 08:28:00,60.634,60.634,60.614,60.618,84610000.0
2009-01-16 08:29:00,60.609,60.617,60.609,60.61,87830000.0
2009-01-16 08:30:00,60.633,60.633,60.595,60.604,75030000.0
2009-01-16 08:31:00,60.578,60.58,60.553,60.57,78400000.0
2009-01-16 08:32:00,60.577,60.583,60.572,60.577,50830000.0
2009-01-16 08:33:00,60.594,60.596,60.573,60.594,47660000.0
2009-01-16 08:34:00,60.593,60.623,60.593,60.607,63370000.0
2009-01-16 08:35:00,60.616,60.616,60.593,60.601,87440000.0
2009-01-16 08:36:00,60.622,60.622,60.594,60.616,67280000.0
2009-01-16 08:37:00,60.617,60.617,60.595,60.608,67740000.0
2009-01-16 08:38:00,60.612,60.63,60.607,60.607,65900000.0
2009-01-16 08:39:00,60.644,60.644,60.571,60.583,65250000.0
2009-01-16 08:40:00,60.587,60.598,60.584,60.589,73270000.0
2009-01-16 08:41:00,60.589,60.603,60.583,60.603,37840000.0
2009-01-16 08:42:00,60.631,60.631,60.589,60.607,75520000.0
2009-01-16 08:43:00,60.595,60.601,60.586,60.598,105950000.0
2009-01-16 08:44:00,60.583,60.596,60.583,60.586,72730000.0
2009-01-16 08:45:00,60.651,60.651,60.574,60.574,69080000.0
2009-01-16 08:46:00,60.558,60.573,60.556,60.567,49260000.0
2009-01-16 08:47:00,60.565,60.599,60.565,60.597,82140000.0
2009-01-16 08:48:00,60.611,60.611,60.578,60.578,13040000.0
2009-01-16 08:49:00,60.56,60.585,60.56,60.585,77810000.0
2009-01-16 08:50:00,60.597,60.615,60.595,60.615,110530000.0
2009-01-16 08:51:00,60.643,60.643,60.609,60.609,73530000.0
2009-01-16 08:52:00,60.615,60.631,60.596,60.631,67540000.0
2009-01-16 08:53:00,60.62,60.642,60.616,60.616,47750000.0
2009-01-16 08:54:00,60.632,60.632,60.604,60.617,85760000.0
2009-01-16 08:55:00,60.606,60.606,60.586,60.586,11870000.0
2009-01-16 08:56:00,60.581,60.59,60.578,60.58,60130000.0
2009-01-16 08:57:00,60.595,60.595,60.573,60.581,74030000.0
2009-01-16 08:58:00,60.569,60.594,60.569,60.577,111060000.0
2009-01-16 08:59:00,60.57,60.59,60.566,60.588,96550000.0
2009-01-16 09:00:00,60.606,60.606,60.577,60.602,84080000.0
2009-01-16 09:01:00,60.599,60.604,60.593,60.604,83920000.0
2009-01-16 09:02:00,60.603,60.603,60.572,60.572,79340000.0
2009-01-16 09:03:00,60.589,60.589,60.536,60.544,48160000.0
2009-01-16 09:04:00,60.55,60.564,60.55,60.55,47840000.0
2009-01-16 09:05:00,60.559,60.58,60.554,60.568,65180000.0
2009-01-16 09:06:00,60.574,60.574,60.546,60.552,94450000.0
2009-01-16 09:07:00,60.559,60.564,60.552,60.552,58090000.0
2009-01-16 09:08:00,60.56,60.581,60.555,60.561,70750000.0
2009-01-16 09:09:00,60.584,60.584,60.564,60.579,64740000.0
2009-01-16 09:10:00,60.573,60.6,60.573,60.596,63540000.0
2009-01-16 09:11:00,60.608,60.622,60.605,60.616,68120000.0
2009-01-16 09:12:00,60.626,60.626,60.621,60.626,41800000.0
2009-01-16 09:13:00,60.635,60.635,60.623,60.629,75220000.0
2009-01-16 09:14:00,60.644,60.679,60.639,60.666,109430000.0
2009-01-16 09:15:00,60.681,60.692,60.664,60.675,78190000.0
2009-01-16 09:16:00,60.693,60.713,60.693,60.701,62880000.0
2009-01-16 09:17:00,60.696,60.701,60.682,60.697,46860000.0
2009-01-16 09:18:00,60.703,60.703,60.673,60.683,83720000.0
2009-01-16 09:19:00,60.673,60.679,60.666,60.672,13790000.0
2009-01-16 09:20:00,60.666,60.672,60.658,60.668,68480000.0
2009-01-16 09:21:00,60.672,60.676,60.654,60.676,42670000.0
2009-01-16 09:22:00,60.673,60.685,60.673,60.679,67780000.0
2009-01-16 09:23:00,60.68,60.695,60.68,60.695,100200000.0
2009-01-16 09:24:00,60.712,60.712,60.687,60.689,75210000.0
2009-01-16 09:25:00,60.69,60.69,60.661,60.661,64740000.0
2009-01-16 09:26:00,60.666,60.68,60.664,60.679,51430000.0
2009-01-16 09:27:00,60.705,60.705,60.674,60.681,91130000.0
2009-01-16 09:28:00,60.667,60.671,60.659,60.671,13320000.0
2009-01-16 09:29:00,60.682,60.682,60.661,60.674,42720000.0
2009-01-16 09:30:00,60.693,60.693,60.658,60.658,102210000.0
2009-01-16 09:31:00,60.659,60.677,60.651,60.677,91130000.0
2009-01-16 09:32:00,60.678,60.693,60.673,60.679,126460000.0
2009-01-16 09:33:00,60.694,60.694,60.674,60.682,73960000.0
2009-01-16 09:34:00,60.684,60.684,60.673,60.678,67450000.0
2009-01-16 09:35:00,60.66,60.673,60.66,60.668,34150000.0
2009-01-16 09:36:00,60.674,60.674,60.656,60.673,49200000.0
2009-01-16 09:37:00,60.676,60.676,60.664,60.669,63950000.0
2009-01-16 09:38:00,60.668,60.674,60.659,60.659,121790000.0
2009-01-16 09:39:00,60.683,60.683,60.662,60.669,58570000.0
2009-01-16 09:40:00,60.676,60.676,60.656,60.661,34310000.0
2009-01-16 09:41:00,60.648,60.66,60.641,60.655,32620000.0
2009-01-16 09:42:00,60.676,60.676,60.663,60.663,21890000.0
2009-01-16 09:43:00,60.667,60.672,60.653,60.666,62400000.0
2009-01-16 09:44:00,60.658,60.664,60.651,60.651,55810000.0
2009-01-16 09:45:00,60.665,60.665,60.644,60.657,110710000.0
2009-01-16 09:46:00,60.657,60.66,60.656,60.659,108390000.0
2009-01-16 09:47:00,60.651,60.651,60.628,60.637,67390000.0
2009-01-16 09:48:00,60.653,60.653,60.616,60.623,112330000.0
2009-01-16 09:49:00,60.639,60.65,60.626,60.631,88290000.0
2009-01-16 09:50:00,60.636,60.636,60.611,60.611,95090000.0
2009-01-16 09:51:00,60.635,60.635,60.597,60.605,45770000.0
2009-01-16 09:52:00,60.596,60.61,60.58,60.58,41480000.0
2009-01-16 09:53:00,60.573,60.612,60.573,60.598,24830000.0
2009-01-16 09:54:00,60.642,60.642,60.614,60.627,38520000.0
2009-01-16 09:55:00,60.63,60.65,60.63,60.647,24860000.0
2009-01-16 09:56:00,60.649,60.655,60.64,60.64,40030000.0
2009-01-16 09:57:00,60.653,60.653,60.605,60.653,47890000.0
2009-01-16 09:58:00,60.645,60.645,60.605,60.62,91050000.0
2009-01-16 09:59:00,60.63,60.635,60.613,60.635,93480000.0
2009-01-16 10:00:00,60.663,60.663,60.636,60.654,58960000.0
2009-01-16 10:01:00,60.642,60.642,60.621,60.631,68540000.0
2009-01-16 10:02:00,60.634,60.634,60.612,60.612,111840000.0
2009-01-16 10:03:00,60.614,60.614,60.593,60.6,99810000.0
2009-01-16 10:04:00,60.594,60.594,60.555,60.555,139240000.0
2009-01-16 10:05:00,60.556,60.565,60.534,60.565,116050000.0
2009-01-16 10:06:00,60.584,60.584,60.551,60.575,94150000.0
2009-01-16 10:07:00,60.574,60.574,60.548,60.559,65950000.0
2009-01-16 10:08:00,60.558,60.575,60.546,60.575,86710000.0
2009-01-16 10:09:00,60.588,60.588,60.555,60.57,62300000.0
2009-01-16 10:10:00,60.573,60.573,60.556,60.566,75220000.0
2009-01-16 10:11:00,60.579,60.58,60.563,60.57,73220000.0
2009-01-16 10:12:00,60.573,60.573,60.53,60.547,39030000.0
2009-01-16 10:13:00,60.529,60.54,60.516,60.52,61570000.0
2009-01-16 10:14:00,60.54,60.55,60.527,60.544,74410000.0
2009-01-16 10:15:00,60.556,60.558,60.527,60.541,112190000.0
2009-01-16 10:16:00,60.521,60.521,60.488,60.499,87940000.0
2009-01-16 10:17:00,60.475,60.481,60.462,60.462,90130000.0
2009-01-16 10:18:00,60.47,60.47,60.439,60.461,76430000.0
2009-01-16 10:19:00,60.486,60.49,60.46,60.472,83240000.0
2009-01-16 10:20:00,60.462,60.462,60.436,60.44,50430000.0
2009-01-16 10:21:00,60.454,60.454,60.436,60.445,47670000.0
2009-01-16 10:22:00,60.451,60.481,60.439,60.481,66920000.0
2009-01-16 10:23:00,60.478,60.485,60.471,60.485,86560000.0
2009-01-16 10:24:00,60.498,60.504,60.484,60.484,60650000.0
2009-01-16 10:25:00,60.504,60.522,60.504,60.509,73510000.0
2009-01-16 10:26:00,60.512,60.512,60.482,60.482,61290000.0
2009-01-16 10:27:00,60.513,60.513,60.486,60.507,67240000.0
2009-01-16 10:28:00,60.502,60.523,60.502,60.508,64270000.0
2009-01-16 10:29:00,60.517,60.535,60.512,60.535,39180000.0
2009-01-16 10:30:00,60.544,60.544,60.515,60.531,77720000.0
2009-01-16 10:31:00,60.516,60.531,60.507,60.517,108190000.0
2009-01-16 10:32:00,60.522,60.522,60.487,60.498,70740000.0
2009-01-16 10:33:00,60.513,60.513,60.486,60.499,63410000.0
2009-01-16 10:34:00,60.493,60.535,60.493,60.511,53070000.0
2009-01-16 10:35:00,60.523,60.523,60.504,60.504,86110000.0
2009-01-16 10:36:00,60.515,60.53,60.51,60.527,15850000.0
2009-01-16 10:37:00,60.523,60.54,60.516,60.54,97860000.0
2009-01-16 10:38:00,60.543,60.543,60.516,60.52,122470000.0
2009-01-16 10:39:00,60.533,60.54,60.521,60.526,47980000.0
2009-01-16 10:40:00,60.522,60.549,60.522,60.529,30980000.0
2009-01-16 10:41:00,60.541,60.6,60.54,60.6,37840000.0
2009-01-16 10:42:00,60.625,60.628,60.589,60.601,41050000.0
2009-01-16 10:43:00,60.578,60.582,60.562,60.574,33890000.0
2009-01-16 10:44:00,60.592,60.604,60.578,60.604,16900000.0
2009-01-16 10:45:00,60.612,60.612,60.567,60.595,44590000.0
2009-01-16 10:46:00,60.588,60.604,60.584,60.584,61590000.0
2009-01-16 10:47:00,60.585,60.592,60.563,60.578,42010000.0
2009-01-16 10:48:00,60.581,60.581,60.554,60.559,57800000.0
2009-01-16 10:49:00,60.569,60.581,60.556,60.567,39120000.0
2009-01-16 10:50:00,60.562,60.582,60.562,60.582,39520000.0
2009-01-16 10:51:00,60.595,60.6,60.569,60.597,63940000.0
2009-01-16 10:52:00,60.613,60.648,60.588,60.635,72470000.0
2009-01-16 10:53:00,60.633,60.666,60.633,60.654,53660000.0
2009-01-16 10:54:00,60.672,60.672,60.643,60.662,50990000.0
2009-01-16 10:55:00,60.678,60.69,60.664,60.69,27760000.0
2009-01-16 10:56:00,60.668,60.678,60.642,60.642,14880000.0
2009-01-16 10:57:00,60.674,60.674,60.636,60.644,39730000.0
2009-01-16 10:58:00,60.665,60.693,60.665,60.669,92250000.0
2009-01-16 10:59:00,60.683,60.683,60.657,60.659,34720000.0
2009-01-16 11:00:00,60.67,60.692,60.657,60.657,53200000.0
2009-01-16 11:01:00,60.667,60.672,60.653,60.658,106380000.0
2009-01-16 11:02:00,60.65,60.684,60.648,60.684,76650000.0
2009-01-16 11:03:00,60.694,60.694,60.671,60.68,30130000.0
2009-01-16 11:04:00,60.686,60.686,60.674,60.68,31460000.0
2009-01-16 11:05:00,60.667,60.683,60.653,60.668,35430000.0
2009-01-16 11:06:00,60.689,60.689,60.606,60.606,100610000.0
2009-01-16 11:07:00,60.62,60.632,60.605,60.611,75120000.0
2009-01-16 11:08:00,60.602,60.624,60.602,60.617,72290000.0
2009-01-16 11:09:00,60.63,60.63,60.604,60.623,50870000.0
2009-01-16 11:10:00,60.631,60.648,60.618,60.644,54680000.0
2009-01-16 11:11:00,60.64,60.664,60.632,60.663,98810000.0
2009-01-16 11:12:00,60.671,60.671,60.645,60.665,62190000.0
2009-01-16 11:13:00,60.659,60.673,60.646,60.666,76150000.0
2009-01-16 11:14:00,60.671,60.674,60.653,60.674,94940000.0
2009-01-16 11:15:00,60.689,60.692,60.667,60.678,119580000.0
2009-01-16 11:16:00,60.687,60.702,60.666,60.666,76050000.0
2009-01-16 11:17:00,60.671,60.681,60.665,60.67,77780000.0
2009-01-16 11:18:00,60.687,60.687,60.67,60.683,96360000.0
2009-01-16 11:19:00,60.684,60.692,60.67,60.685,66780000.0
2009-01-16 11:20:00,60.677,60.698,60.673,60.673,102870000.0
2009-01-16 11:21:00,60.691,60.691,60.652,60.652,64840000.0
2009-01-16 11:22:00,60.66,60.669,60.647,60.665,63620000.0
2009-01-16 11:23:00,60.675,60.675,60.66,60.674,80110000.0
2009-01-16 11:24:00,60.68,60.691,60.67,60.688,75790000.0
2009-01-16 11:25:00,60.673,60.706,60.673,60.706,64930000.0
2009-01-16 11:26:00,60.694,60.694,60.671,60.677,77350000.0
2009-01-16 11:27:00,60.703,60.703,60.677,60.696,77050000.0
2009-01-16 11:28:00,60.69,60.702,60.684,60.684,72590000.0
2009-01-16 11:29:00,60.679,60.679,60.618,60.646,70210000.0
2009-01-16 11:30:00,60.657,60.665,60.647,60.665,85870000.0
2009-01-16 11:31:00,60.651,60.671,60.651,60.663,92660000.0
2009-01-16 11:32:00,60.653,60.653,60.634,60.649,112800000.0
2009-01-16 11:33:00,60.654,60.654,60.617,60.629,95730000.0
2009-01-16 11:34:00,60.637,60.654,60.627,60.654,64230000.0
2009-01-16 11:35:00,60.651,60.681,60.643,60.681,82010000.0
2009-01-16 11:36:00,60.695,60.695,60.654,60.671,87350000.0
2009-01-16 11:37:00,60.682,60.692,60.674,60.687,62240000.0
2009-01-16 11:38:00,60.675,60.699,60.675,60.689,20750000.0
2009-01-16 11:39:00,60.711,60.737,60.694,60.734,67520000.0
2009-01-16 11:40:00,60.726,60.739,60.707,60.736,51250000.0
2009-01-16 11:41:00,60.753,60.765,60.753,60.765,89900000.0
2009-01-16 11:42:00,60.774,60.774,60.744,60.773,95010000.0
2009-01-16 11:43:00,60.775,60.778,60.706,60.758,77570000.0
2009-01-16 11:44:00,60.775,60.784,60.746,60.76,56280000.0
2009-01-16 11:45:00,60.777,60.792,60.763,60.792,60340000.0
2009-01-16 11:46:00,60.806,60.812,60.795,60.806,94970000.0
2009-01-16 11:47:00,60.809,60.809,60.766,60.78,52980000.0
2009-01-16 11:48:00,60.796,60.799,60.766,60.779,41250000.0
2009-01-16 11:49:00,60.777,60.807,60.737,60.764,67930000.0
2009-01-16 11:50:00,60.738,60.797,60.738,60.775,47950000.0
2009-01-16 11:51:00,60.801,60.812,60.764,60.764,71000000.0
2009-01-16 11:52:00,60.751,60.76,60.739,60.749,62260000.0
2009-01-16 11:53:00,60.759,60.771,60.742,60.764,35950000.0
2009-01-16 11:54:00,60.836,60.836,60.758,60.758,64170000.0
2009-01-16 11:55:00,60.76,60.774,60.754,60.759,54780000.0
2009-01-16 11:56:00,60.769,60.818,60.769,60.781,33590000.0
2009-01-16 11:57:00,60.789,60.8,60.771,60.78,41770000.0
2009-01-16 11:58:00,60.782,60.786,60.773,60.773,93320000.0
2009-01-16 11:59:00,60.79,60.794,60.781,60.781,93850000.0
2009-01-16 12:00:00,60.811,60.811,60.784,60.784,125080000.0
2009-01-16 12:01:00,60.791,60.814,60.783,60.814,68580000.0
2009-01-16 12:02:00,60.788,60.801,60.776,60.795,64430000.0
2009-01-16 12:03:00,60.831,60.831,60.776,60.783,37040000.0
2009-01-16 12:04:00,60.783,60.783,60.764,60.764,41490000.0
2009-01-16 12:05:00,60.767,60.779,60.756,60.772,59110000.0
2009-01-16 12:06:00,60.805,60.805,60.749,60.763,119610000.0
2009-01-16 12:07:00,60.764,60.764,60.742,60.763,60060000.0
2009-01-16 12:08:00,60.768,60.78,60.761,60.769,33060000.0
2009-01-16 12:09:00,60.795,60.795,60.77,60.77,30370000.0
2009-01-16 12:10:00,60.785,60.81,60.781,60.792,23850000.0
2009-01-16 12:11:00,60.799,60.811,60.797,60.798,64580000.0
2009-01-16 12:12:00,60.851,60.851,60.798,60.819,60440000.0
2009-01-16 12:13:00,60.831,60.834,60.819,60.819,105300000.0
2009-01-16 12:14:00,60.822,60.822,60.787,60.793,115310000.0
2009-01-16 12:15:00,60.804,60.804,60.776,60.777,65340000.0
2009-01-16 12:16:00,60.786,60.789,60.753,60.761,111460000.0
2009-01-16 12:17:00,60.746,60.752,60.727,60.732,90390000.0
2009-01-16 12:18:00,60.756,60.756,60.717,60.732,87980000.0
2009-01-16 12:19:00,60.711,60.724,60.711,60.724,42750000.0
2009-01-16 12:20:00,60.746,60.746,60.728,60.736,38950000.0
2009-01-16 12:21:00,60.76,60.76,60.716,60.746,26520000.0
2009-01-16 12:22:00,60.736,60.736,60.732,60.736,41030000.0
2009-01-16 12:23:00,60.727,60.731,60.711,60.711,29480000.0
2009-01-16 12:24:00,60.734,60.734,60.705,60.716,33840000.0
2009-01-16 12:25:00,60.726,60.727,60.721,60.727,41730000.0
2009-01-16 12:26:00,60.718,60.736,60.714,60.736,83130000.0
2009-01-16 12:27:00,60.758,60.759,60.733,60.754,96640000.0
2009-01-16 12:28:00,60.771,60.79,60.767,60.782,67220000.0
2009-01-16 12:29:00,60.783,60.809,60.783,60.808,64430000.0
2009-01-16 12:30:00,60.835,60.835,60.796,60.81,118550000.0
2009-01-16 12:31:00,60.789,60.812,60.789,60.807,101630000.0
2009-01-16 12:32:00,60.8,60.806,60.791,60.798,138200000.0
2009-01-16 12:33:00,60.823,60.853,60.815,60.853,118920000.0
2009-01-16 12:34:00,60.826,60.833,60.813,60.833,94520000.0
2009-01-16 12:35:00,60.833,60.86,60.826,60.849,71100000.0
2009-01-16 12:36:00,60.878,60.898,60.849,60.893,95210000.0
2009-01-16 12:37:00,60.875,60.914,60.875,60.914,64190000.0
2009-01-16 12:38:00,60.903,60.938,60.903,60.92,78240000.0
2009-01-16 12:39:00,60.948,60.951,60.92,60.928,69460000.0
2009-01-16 12:40:00,60.898,60.917,60.89,60.892,38530000.0
2009-01-16 12:41:00,60.905,60.91,60.889,60.896,54400000.0
2009-01-16 12:42:00,60.903,60.903,60.867,60.87,66110000.0
2009-01-16 12:43:00,60.887,60.891,60.865,60.891,111720000.0
2009-01-16 12:44:00,60.887,60.892,60.878,60.878,87930000.0
2009-01-16 12:45:00,60.907,60.907,60.869,60.869,85970000.0
2009-01-16 12:46:00,60.887,60.938,60.887,60.925,74460000.0
2009-01-16 12:47:00,60.922,60.951,60.922,60.951,79480000.0
2009-01-16 12:48:00,60.944,60.951,60.934,60.951,48160000.0
2009-01-16 12:49:00,60.942,60.942,60.928,60.937,52940000.0
2009-01-16 12:50:00,60.929,60.947,60.916,60.93,61300000.0
2009-01-16 12:51:00,60.934,60.934,60.903,60.924,88530000.0
2009-01-16 12:52:00,60.922,60.931,60.913,60.918,65890000.0
2009-01-16 12:53:00,60.918,60.932,60.912,60.917,68250000.0
2009-01-16 12:54:00,60.942,60.942,60.905,60.923,63100000.0
2009-01-16 12:55:00,60.913,60.914,60.893,60.91,76460000.0
2009-01-16 12:56:00,60.907,60.932,60.888,60.932,66690000.0
2009-01-16 12:57:00,60.939,60.952,60.916,60.938,45100000.0
2009-01-16 12:58:00,60.945,60.945,60.925,60.925,73060000.0
2009-01-16 12:59:00,60.925,60.934,60.913,60.921,111420000.0
2009-01-16 13:00:00,60.907,60.915,60.863,60.863,69960000.0
2009-01-16 13:01:00,60.875,60.875,60.827,60.861,64570000.0
2009-01-16 13:02:00,60.851,60.851,60.809,60.829,54440000.0
2009-01-16 13:03:00,60.86,60.887,60.84,60.884,91670000.0
2009-01-16 13:04:00,60.901,60.901,60.876,60.88,13330000.0
2009-01-16 13:05:00,60.874,60.928,60.864,60.899,54340000.0
2009-01-16 13:06:00,60.924,60.927,60.872,60.873,42080000.0
2009-01-16 13:07:00,60.886,60.899,60.866,60.898,66010000.0
2009-01-16 13:08:00,60.92,60.946,60.914,60.946,52290000.0
2009-01-16 13:09:00,60.953,60.953,60.932,60.932,76700000.0
2009-01-16 13:10:00,60.939,60.942,60.929,60.94,65290000.0
2009-01-16 13:11:00,60.962,60.977,60.953,60.977,36320000.0
2009-01-16 13:12:00,60.992,60.992,60.949,60.967,63430000.0
2009-01-16 13:13:00,60.945,60.956,60.921,60.929,55870000.0
2009-01-16 13:14:00,60.912,60.929,60.903,60.929,38780000.0
2009-01-16 13:15:00,60.94,60.94,60.901,60.916,44950000.0
2009-01-16 13:16:00,60.932,60.932,60.898,60.918,91360000.0
2009-01-16 13:17:00,60.885,60.901,60.875,60.888,90460000.0
2009-01-16 13:18:00,60.903,60.903,60.882,60.895,129770000.0
2009-01-16 13:19:00,60.925,60.954,60.905,60.933,73550000.0
2009-01-16 13:20:00,60.934,60.934,60.92,60.92,63260000.0
2009-01-16 13:21:00,60.944,60.944,60.914,60.937,37550000.0
2009-01-16 13:22:00,60.927,60.939,60.903,60.911,45380000.0
2009-01-16 13:23:00,60.903,60.903,60.874,60.903,52940000.0
2009-01-16 13:24:00,60.896,60.896,60.883,60.894,119660000.0
2009-01-16 13:26:00,60.87,60.885,60.87,60.871,32020000.0
2009-01-16 13:27:00,60.893,60.893,60.876,60.883,37070000.0
2009-01-16 13:28:00,60.883,60.917,60.883,60.916,20350000.0
2009-01-16 13:29:00,60.91,60.925,60.91,60.919,68600000.0
2009-01-16 13:30:00,60.926,60.937,60.908,60.923,54750000.0
2009-01-16 13:31:00,60.938,60.95,60.925,60.938,120480000.0
2009-01-16 13:32:00,60.945,60.954,60.935,60.954,111570000.0
2009-01-16 13:33:00,60.964,60.964,60.928,60.952,69890000.0
2009-01-16 13:34:00,60.956,60.962,60.933,60.962,116630000.0
2009-01-16 13:35:00,60.945,60.978,60.945,60.951,90460000.0
2009-01-16 13:36:00,60.941,60.961,60.94,60.956,100560000.0
2009-01-16 13:37:00,60.945,60.951,60.935,60.951,55580000.0
2009-01-16 13:38:00,60.949,60.964,60.941,60.955,38200000.0
2009-01-16 13:39:00,60.944,60.966,60.944,60.966,30140000.0
2009-01-16 13:40:00,60.964,60.964,60.952,60.958,43140000.0
2009-01-16 13:41:00,60.952,60.992,60.952,60.992,27870000.0
2009-01-16 13:42:00,61.016,61.016,60.993,60.993,33350000.0
2009-01-16 13:43:00,61.008,61.014,60.993,60.993,49190000.0
2009-01-16 13:44:00,60.998,61.004,60.982,60.999,92850000.0
2009-01-16 13:45:00,61.013,61.013,60.972,60.988,106210000.0
2009-01-16 13:46:00,60.98,60.988,60.965,60.967,66430000.0
2009-01-16 13:47:00,60.957,60.971,60.944,60.957,74540000.0
2009-01-16 13:48:00,60.976,60.976,60.951,60.951,119890000.0
2009-01-16 13:49:00,60.971,60.98,60.963,60.969,103860000.0
2009-01-16 13:50:00,60.98,60.991,60.969,60.98,152090000.0
2009-01-16 13:51:00,60.996,60.996,60.972,60.986,127850000.0
2009-01-16 13:52:00,60.968,60.975,60.958,60.975,103560000.0
2009-01-16 13:53:00,60.982,60.994,60.982,60.988,71640000.0
2009-01-16 13:54:00,60.975,60.995,60.972,60.972,90850000.0
2009-01-16 13:55:00,60.952,60.958,60.95,60.95,66990000.0
2009-01-16 13:56:00,60.955,60.955,60.94,60.94,87060000.0
2009-01-16 13:57:00,60.967,60.97,60.945,60.966,74720000.0
2009-01-16 13:58:00,60.959,60.983,60.956,60.983,41650000.0
2009-01-16 13:59:00,60.98,61.013,60.976,61.013,60630000.0
2009-01-16 14:00:00,61.044,61.044,61.015,61.044,73990000.0
2009-01-16 14:01:00,61.025,61.03,61.011,61.011,118530000.0
2009-01-16 14:02:00,61.002,61.02,61.002,61.016,98490000.0
2009-01-16 14:03:00,61.033,61.033,60.974,60.974,89170000.0
2009-01-16 14:04:00,60.975,60.982,60.957,60.968,93730000.0
2009-01-16 14:05:00,60.956,60.956,60.943,60.943,77910000.0
2009-01-16 14:06:00,60.955,60.963,60.942,60.957,57030000.0
2009-01-16 14:07:00,60.94,60.94,60.906,60.92,53690000.0
2009-01-16 14:08:00,60.906,60.912,60.895,60.908,66010000.0
2009-01-16 14:09:00,60.924,60.934,60.912,60.928,102950000.0
2009-01-16 14:10:00,60.921,60.936,60.916,60.936,66050000.0
2009-01-16 14:11:00,60.929,60.929,60.876,60.889,74410000.0
2009-01-16 14:12:00,60.925,60.935,60.902,60.935,64460000.0
2009-01-16 14:13:00,60.928,60.949,60.917,60.935,66290000.0
2009-01-16 14:14:00,60.949,60.97,60.948,60.95,74640000.0
2009-01-16 14:15:00,60.982,60.982,60.935,60.958,44890000.0
2009-01-16 14:16:00,60.949,60.956,60.941,60.956,82240000.0
2009-01-16 14:17:00,60.934,60.983,60.934,60.961,119650000.0
2009-01-16 14:18:00,60.976,60.976,60.958,60.958,77070000.0
2009-01-16 14:19:00,60.964,60.964,60.949,60.949,65230000.0
2009-01-16 14:20:00,60.967,60.967,60.952,60.952,58110000.0
2009-01-16 14:21:00,60.985,60.985,60.952,60.977,89590000.0
2009-01-16 14:22:00,60.939,60.963,60.939,60.952,12590000.0
2009-01-16 14:23:00,60.937,60.949,60.924,60.933,102890000.0
2009-01-16 14:24:00,60.95,60.964,60.919,60.952,83400000.0
2009-01-16 14:25:00,60.949,60.949,60.928,60.937,90510000.0
2009-01-16 14:26:00,60.923,60.944,60.923,60.944,105510000.0
2009-01-16 14:27:00,60.955,60.955,60.926,60.93,46620000.0
2009-01-16 14:28:00,60.944,60.955,60.932,60.932,120720000.0
2009-01-16 14:29:00,60.938,60.958,60.933,60.958,88800000.0
2009-01-16 14:30:00,60.973,60.973,60.929,60.943,51770000.0
2009-01-16 14:31:00,60.932,60.937,60.916,60.929,115110000.0
2009-01-16 14:32:00,60.921,60.938,60.911,60.911,95250000.0
2009-01-16 14:33:00,60.922,60.922,60.887,60.907,103300000.0
2009-01-16 14:34:00,60.88,60.889,60.832,60.832,117790000.0
2009-01-16 14:35:00,60.839,60.878,60.839,60.874,74520000.0
2009-01-16 14:36:00,60.894,60.91,60.868,60.885,49570000.0
2009-01-16 14:37:00,60.861,60.899,60.861,60.899,58880000.0
2009-01-16 14:38:00,60.898,60.909,60.89,60.905,79850000.0
2009-01-16 14:39:00,60.911,60.911,60.891,60.907,98850000.0
2009-01-16 14:40:00,60.914,60.914,60.884,60.901,73230000.0
2009-01-16 14:41:00,60.915,60.915,60.891,60.906,40850000.0
2009-01-16 14:42:00,60.922,60.922,60.895,60.9,58760000.0
2009-01-16 14:43:00,60.886,60.901,60.876,60.894,95360000.0
2009-01-16 14:44:00,60.87,60.885,60.87,60.878,85840000.0
2009-01-16 14:45:00,60.9,60.9,60.833,60.833,66930000.0
2009-01-16 14:46:00,60.847,60.854,60.833,60.854,37420000.0
2009-01-16 14:47:00,60.828,60.843,60.828,60.843,59870000.0
2009-01-16 14:48:00,60.851,60.854,60.837,60.854,77410000.0
2009-01-16 14:49:00,60.846,60.854,60.833,60.854,113620000.0
2009-01-16 14:50:00,60.852,60.852,60.832,60.851,105030000.0
2009-01-16 14:51:00,60.87,60.87,60.846,60.859,121760000.0
2009-01-16 14:52:00,60.864,60.864,60.851,60.851,97570000.0
2009-01-16 14:53:00,60.859,60.868,60.859,60.866,72910000.0
2009-01-16 14:54:00,60.872,60.872,60.847,60.863,54780000.0
2009-01-16 14:55:00,60.86,60.88,60.855,60.88,81310000.0
2009-01-16 14:56:00,60.875,60.888,60.875,60.886,64610000.0
2009-01-16 14:57:00,60.903,60.903,60.848,60.878,68260000.0
2009-01-16 14:58:00,60.874,60.91,60.874,60.907,64630000.0
2009-01-16 14:59:00,60.912,60.931,60.898,60.917,95530000.0
2009-01-16 15:00:00,60.948,60.948,60.896,60.896,128670000.0
2009-01-16 15:01:00,60.896,60.902,60.868,60.902,124690000.0
2009-01-16 15:02:00,60.899,60.92,60.895,60.911,83550000.0
2009-01-16 15:03:00,60.933,60.933,60.896,60.901,83090000.0
2009-01-16 15:04:00,60.895,60.899,60.88,60.88,120310000.0
2009-01-16 15:05:00,60.886,60.905,60.882,60.9,123170000.0
2009-01-16 15:06:00,60.91,60.91,60.864,60.864,112470000.0
2009-01-16 15:07:00,60.869,60.877,60.869,60.876,58230000.0
2009-01-16 15:08:00,60.87,60.87,60.853,60.865,65940000.0
2009-01-16 15:09:00,60.887,60.887,60.836,60.851,74180000.0
2009-01-16 15:10:00,60.841,60.861,60.841,60.853,147280000.0
2009-01-16 15:11:00,60.837,60.856,60.831,60.833,159120000.0
2009-01-16 15:12:00,60.855,60.855,60.822,60.825,109960000.0
2009-01-16 15:13:00,60.813,60.813,60.781,60.793,69740000.0
2009-01-16 15:14:00,60.798,60.851,60.791,60.851,96440000.0
2009-01-16 15:15:00,60.863,60.867,60.848,60.851,87120000.0
2009-01-16 15:16:00,60.842,60.849,60.813,60.834,74020000.0
2009-01-16 15:17:00,60.816,60.833,60.812,60.812,141500000.0
2009-01-16 15:18:00,60.81,60.81,60.784,60.802,143240000.0
2009-01-16 15:19:00,60.803,60.803,60.751,60.768,97590000.0
2009-01-16 15:20:00,60.752,60.753,60.737,60.747,124340000.0
2009-01-16 15:21:00,60.762,60.762,60.719,60.757,115460000.0
2009-01-16 15:22:00,60.745,60.75,60.717,60.734,72700000.0
2009-01-16 15:23:00,60.758,60.8,60.758,60.778,65350000.0
2009-01-16 15:24:00,60.802,60.802,60.782,60.795,69300000.0
2009-01-16 15:25:00,60.775,60.783,60.771,60.772,116930000.0
2009-01-16 15:26:00,60.777,60.789,60.769,60.776,62400000.0
2009-01-16 15:27:00,60.787,60.789,60.763,60.777,113600000.0
2009-01-16 15:28:00,60.785,60.785,60.76,60.783,57560000.0
2009-01-16 15:29:00,60.789,60.8,60.783,60.79,100930000.0
2009-01-16 15:30:00,60.82,60.82,60.765,60.765,81460000.0
2009-01-16 15:31:00,60.778,60.802,60.756,60.756,91560000.0
2009-01-16 15:32:00,60.764,60.764,60.733,60.733,81200000.0
2009-01-16 15:33:00,60.757,60.77,60.737,60.77,86760000.0
2009-01-16 15:34:00,60.763,60.763,60.737,60.762,71810000.0
2009-01-16 15:35:00,60.759,60.79,60.755,60.764,112350000.0
2009-01-16 15:36:00,60.782,60.782,60.755,60.766,86390000.0
2009-01-16 15:37:00,60.774,60.791,60.765,60.785,102050000.0
2009-01-16 15:38:00,60.764,60.802,60.764,60.764,62500000.0
2009-01-16 15:39:00,60.774,60.777,60.749,60.764,31000000.0
2009-01-16 15:40:00,60.758,60.783,60.741,60.749,83710000.0
2009-01-16 15:41:00,60.748,60.759,60.735,60.742,66890000.0
2009-01-16 15:42:00,60.749,60.758,60.713,60.74,74110000.0
2009-01-16 15:43:00,60.708,60.738,60.708,60.738,103090000.0
2009-01-16 15:44:00,60.733,60.739,60.719,60.726,94890000.0
2009-01-16 15:45:00,60.739,60.739,60.715,60.719,53550000.0
2009-01-16 15:46:00,60.699,60.703,60.684,60.703,85720000.0
2009-01-16 15:47:00,60.692,60.738,60.692,60.73,81310000.0
2009-01-16 15:48:00,60.724,60.724,60.684,60.696,116750000.0
2009-01-16 15:49:00,60.717,60.761,60.705,60.739,83200000.0
2009-01-16 15:50:00,60.735,60.761,60.73,60.731,86050000.0
2009-01-16 15:51:00,60.75,60.75,60.724,60.73,63070000.0
2009-01-16 15:52:00,60.737,60.754,60.73,60.754,76200000.0
2009-01-16 15:53:00,60.753,60.754,60.734,60.754,120090000.0
2009-01-16 15:54:00,60.754,60.754,60.724,60.727,99890000.0
2009-01-16 15:55:00,60.719,60.75,60.719,60.745,126770000.0
2009-01-16 15:56:00,60.744,60.771,60.744,60.771,129830000.0
2009-01-16 15:57:00,60.772,60.772,60.738,60.754,134300000.0
2009-01-16 15:58:00,60.749,60.769,60.736,60.741,72130000.0
2009-01-16 15:59:00,60.734,60.761,60.714,60.714,117790000.0
2009-01-16 16:00:00,60.73,60.73,60.642,60.719,73760000.0
2009-01-16 16:01:00,60.74,60.752,60.736,60.748,79050000.0
2009-01-16 16:02:00,60.731,60.792,60.731,60.792,91700000.0
2009-01-16 16:03:00,60.809,60.856,60.798,60.818,96890000.0
2009-01-16 16:04:00,60.837,60.85,60.823,60.832,67130000.0
2009-01-16 16:05:00,60.837,60.858,60.809,60.821,82110000.0
2009-01-16 16:06:00,60.844,60.844,60.805,60.805,77450000.0
2009-01-16 16:07:00,60.803,60.805,60.782,60.805,66640000.0
2009-01-16 16:08:00,60.805,60.816,60.797,60.815,110030000.0
2009-01-16 16:09:00,60.829,60.849,60.817,60.829,69170000.0
2009-01-16 16:10:00,60.833,60.842,60.803,60.812,79940000.0
2009-01-16 16:11:00,60.825,60.834,60.806,60.834,106040000.0
2009-01-16 16:12:00,60.836,60.836,60.805,60.818,93730000.0
2009-01-16 16:13:00,60.819,60.825,60.812,60.818,85270000.0
2009-01-16 16:14:00,60.827,60.843,60.82,60.843,81080000.0
2009-01-16 16:15:00,60.833,60.853,60.79,60.802,64050000.0
2009-01-16 16:16:00,60.805,60.805,60.783,60.797,80530000.0
2009-01-16 16:17:00,60.806,60.848,60.806,60.848,81340000.0
2009-01-16 16:18:00,60.862,60.878,60.841,60.868,88630000.0
2009-01-16 16:19:00,60.869,60.869,60.835,60.851,111800000.0
2009-01-16 16:20:00,60.859,60.865,60.844,60.865,77510000.0
2009-01-16 16:21:00,60.874,60.874,60.854,60.866,63060000.0
2009-01-16 16:22:00,60.86,60.882,60.857,60.862,55070000.0
2009-01-16 16:23:00,60.875,60.88,60.854,60.865,109460000.0
2009-01-16 16:24:00,60.884,60.884,60.842,60.858,145120000.0
2009-01-16 16:25:00,60.85,60.855,60.833,60.833,83000000.0
2009-01-16 16:26:00,60.853,60.877,60.845,60.866,92500000.0
2009-01-16 16:27:00,60.882,60.882,60.846,60.849,102900000.0
2009-01-16 16:28:00,60.855,60.868,60.849,60.868,102480000.0
2009-01-16 16:29:00,60.866,60.882,60.858,60.882,104150000.0
2009-01-16 16:30:00,60.904,60.928,60.885,60.885,60440000.0
2009-01-16 16:31:00,60.862,60.869,60.82,60.828,49890000.0
2009-01-16 16:32:00,60.838,60.861,60.825,60.837,52070000.0
2009-01-16 16:33:00,60.858,60.884,60.854,60.854,59580000.0
2009-01-16 16:34:00,60.859,60.883,60.856,60.863,74250000.0
2009-01-16 16:35:00,60.856,60.881,60.85,60.85,67000000.0
2009-01-16 16:36:00,60.865,60.871,60.835,60.842,95170000.0
2009-01-16 16:37:00,60.844,60.85,60.805,60.842,56450000.0
2009-01-16 16:38:00,60.852,60.871,60.845,60.865,59380000.0
2009-01-16 16:39:00,60.857,60.86,60.808,60.82,88280000.0
2009-01-16 16:40:00,60.829,60.842,60.821,60.821,79160000.0
2009-01-16 16:41:00,60.825,60.833,60.803,60.822,70460000.0
2009-01-16 16:42:00,60.816,60.823,60.801,60.823,89520000.0
2009-01-16 16:43:00,60.815,60.818,60.808,60.816,53400000.0
2009-01-16 16:44:00,60.826,60.833,60.815,60.817,43130000.0
2009-01-16 16:45:00,60.842,60.842,60.813,60.835,82100000.0
2009-01-16 16:46:00,60.819,60.853,60.817,60.853,63350000.0
2009-01-16 16:47:00,60.851,60.863,60.837,60.858,82320000.0
2009-01-16 16:48:00,60.861,60.861,60.82,60.837,35760000.0
2009-01-16 16:49:00,60.829,60.831,60.806,60.812,106010000.0
2009-01-16 16:50:00,60.831,60.841,60.824,60.83,115210000.0
2009-01-16 16:51:00,60.846,60.846,60.816,60.828,87220000.0
2009-01-16 16:52:00,60.814,60.82,60.803,60.818,59910000.0
2009-01-16 16:53:00,60.818,60.831,60.805,60.816,100120000.0
2009-01-16 16:54:00,60.821,60.821,60.787,60.8,97560000.0
2009-01-16 16:55:00,60.801,60.801,60.777,60.788,58600000.0
2009-01-16 16:56:00,60.758,60.766,60.751,60.766,50370000.0
2009-01-16 16:57:00,60.795,60.795,60.762,60.762,44250000.0
2009-01-16 16:58:00,60.77,60.793,60.77,60.773,22770000.0
2009-01-16 16:59:00,60.788,60.792,60.755,60.755,20110000.0
2009-01-16 17:00:00,60.774,60.774,60.751,60.76,56440000.0
2009-01-16 17:01:00,60.77,60.776,60.763,60.776,50110000.0
2009-01-16 17:02:00,60.779,60.787,60.773,60.778,66140000.0
2009-01-16 17:03:00,60.785,60.791,60.773,60.779,96380000.0
2009-01-16 17:04:00,60.786,60.786,60.771,60.778,48340000.0
2009-01-16 17:05:00,60.796,60.796,60.782,60.782,33880000.0
2009-01-16 17:06:00,60.814,60.814,60.792,60.805,60190000.0
2009-01-16 17:07:00,60.797,60.803,60.783,60.797,73600000.0
2009-01-16 17:08:00,60.793,60.819,60.793,60.817,104230000.0
2009-01-16 17:09:00,60.831,60.831,60.793,60.8,75500000.0
2009-01-16 17:10:00,60.78,60.801,60.774,60.78,114620000.0
2009-01-16 17:11:00,60.781,60.829,60.781,60.798,128560000.0
2009-01-16 17:12:00,60.858,60.858,60.79,60.792,45750000.0
2009-01-16 17:13:00,60.801,60.801,60.774,60.774,41460000.0
2009-01-16 17:14:00,60.759,60.773,60.745,60.773,38250000.0
2009-01-16 17:15:00,60.792,60.792,60.763,60.786,44070000.0
2009-01-16 17:16:00,60.786,60.825,60.786,60.803,38650000.0
2009-01-16 17:17:00,60.805,60.811,60.774,60.774,58080000.0
2009-01-16 17:18:00,60.791,60.791,60.762,60.762,46410000.0
2009-01-16 17:19:00,60.747,60.773,60.744,60.761,67540000.0
2009-01-16 17:20:00,60.749,60.766,60.743,60.743,40680000.0
2009-01-16 17:21:00,60.779,60.779,60.727,60.74,60260000.0
2009-01-16 17:22:00,60.755,60.755,60.73,60.73,41340000.0
2009-01-16 17:23:00,60.744,60.75,60.708,60.727,42350000.0
2009-01-16 17:24:00,60.764,60.777,60.728,60.769,62510000.0
2009-01-16 17:25:00,60.776,60.781,60.762,60.777,83470000.0
2009-01-16 17:26:00,60.793,60.795,60.761,60.77,56510000.0
2009-01-16 17:27:00,60.792,60.792,60.764,60.769,56130000.0
2009-01-16 17:28:00,60.79,60.828,60.786,60.813,31580000.0
2009-01-16 17:29:00,60.833,60.841,60.82,60.82,16770000.0
2009-01-16 17:30:00,60.856,60.871,60.833,60.866,45850000.0
2009-01-16 17:31:00,60.888,60.967,60.88,60.949,103590000.0
2009-01-16 17:32:00,60.968,61.009,60.93,61.009,32900000.0
2009-01-16 17:33:00,60.987,61.022,60.894,60.953,54790000.0
2009-01-16 17:34:00,60.951,60.951,60.889,60.91,115750000.0
2009-01-16 17:35:00,60.909,60.938,60.903,60.91,83910000.0
2009-01-16 17:36:00,60.938,60.967,60.909,60.967,35800000.0
2009-01-16 17:37:00,60.965,60.965,60.953,60.96,42520000.0
2009-01-16 17:38:00,60.949,60.965,60.945,60.958,45250000.0
2009-01-16 17:39:00,60.981,60.986,60.951,60.986,113320000.0
2009-01-16 17:40:00,60.956,60.97,60.954,60.97,84030000.0
2009-01-16 17:41:00,60.988,60.988,60.981,60.986,68400000.0
2009-01-16 17:42:00,60.996,60.999,60.964,60.985,55590000.0
2009-01-16 17:43:00,60.999,61.002,60.978,60.978,61460000.0
2009-01-16 17:44:00,60.983,60.994,60.966,60.978,106310000.0
2009-01-16 17:45:00,60.96,60.986,60.954,60.985,69790000.0
2009-01-16 17:46:00,60.972,60.972,60.928,60.93,81040000.0
2009-01-16 17:47:00,60.94,60.94,60.915,60.939,100670000.0
2009-01-16 17:48:00,60.947,60.947,60.912,60.929,128190000.0
2009-01-16 17:49:00,60.92,60.932,60.898,60.899,82080000.0
2009-01-16 17:50:00,60.883,60.898,60.848,60.869,85240000.0
2009-01-16 17:51:00,60.902,60.902,60.836,60.851,107170000.0
2009-01-16 17:52:00,60.857,60.869,60.853,60.865,71790000.0
2009-01-16 17:53:00,60.864,60.864,60.824,60.832,111120000.0
2009-01-16 17:54:00,60.839,60.853,60.827,60.837,70790000.0
2009-01-16 17:55:00,60.842,60.85,60.827,60.846,73530000.0
2009-01-16 17:56:00,60.847,60.854,60.84,60.849,80950000.0
2009-01-16 17:57:00,60.856,60.86,60.835,60.839,79000000.0
2009-01-16 17:58:00,60.831,60.853,60.831,60.842,71330000.0
2009-01-16 17:59:00,60.852,60.858,60.826,60.83,81050000.0
2009-01-16 18:00:00,60.858,60.892,60.835,60.892,92330000.0
2009-01-16 18:01:00,60.898,60.903,60.882,60.896,84420000.0
2009-01-16 18:02:00,60.895,60.895,60.859,60.86,72420000.0
2009-01-16 18:03:00,60.875,60.875,60.864,60.87,88910000.0
2009-01-16 18:04:00,60.869,60.883,60.864,60.878,109710000.0
2009-01-16 18:05:00,60.845,60.846,60.813,60.83,124210000.0
2009-01-16 18:06:00,60.845,60.845,60.826,60.829,95330000.0
2009-01-16 18:07:00,60.815,60.825,60.811,60.816,66660000.0
2009-01-16 18:08:00,60.809,60.827,60.804,60.809,82760000.0
2009-01-16 18:09:00,60.824,60.824,60.788,60.802,87850000.0
2009-01-16 18:10:00,60.8,60.814,60.793,60.814,65800000.0
2009-01-16 18:11:00,60.812,60.824,60.812,60.819,24830000.0
2009-01-16 18:12:00,60.808,60.808,60.761,60.77,67720000.0
2009-01-16 18:13:00,60.779,60.791,60.774,60.778,54840000.0
2009-01-16 18:14:00,60.774,60.783,60.762,60.777,90720000.0
2009-01-16 18:15:00,60.802,60.802,60.743,60.743,103700000.0
2009-01-16 18:16:00,60.756,60.769,60.752,60.765,80430000.0
2009-01-16 18:17:00,60.78,60.788,60.773,60.784,60970000.0
2009-01-16 18:18:00,60.777,60.777,60.734,60.734,64710000.0
2009-01-16 18:19:00,60.715,60.725,60.661,60.705,94910000.0
2009-01-16 18:20:00,60.712,60.727,60.68,60.708,59870000.0
2009-01-16 18:21:00,60.675,60.687,60.629,60.651,45800000.0
2009-01-16 18:22:00,60.664,60.709,60.65,60.709,66770000.0
2009-01-16 18:23:00,60.706,60.711,60.658,60.68,50720000.0
2009-01-16 18:24:00,60.694,60.704,60.644,60.698,70910000.0
2009-01-16 18:25:00,60.696,60.706,60.671,60.691,70290000.0
2009-01-16 18:26:00,60.683,60.7,60.675,60.681,40380000.0
2009-01-16 18:27:00,60.699,60.737,60.687,60.73,69410000.0
2009-01-16 18:28:00,60.74,60.749,60.729,60.729,54750000.0
2009-01-16 18:29:00,60.723,60.727,60.709,60.724,34630000.0
2009-01-16 18:30:00,60.745,60.745,60.717,60.736,46100000.0
2009-01-16 18:31:00,60.718,60.742,60.717,60.737,98610000.0
2009-01-16 18:32:00,60.705,60.712,60.694,60.701,101090000.0
2009-01-16 18:33:00,60.713,60.713,60.686,60.698,132930000.0
2009-01-16 18:34:00,60.696,60.698,60.67,60.67,74190000.0
2009-01-16 18:35:00,60.678,60.681,60.646,60.668,69930000.0
2009-01-16 18:36:00,60.695,60.695,60.658,60.66,37620000.0
2009-01-16 18:37:00,60.665,60.681,60.635,60.635,46020000.0
2009-01-16 18:38:00,60.618,60.631,60.581,60.631,56940000.0
2009-01-16 18:39:00,60.654,60.669,60.59,60.669,125650000.0
2009-01-16 18:40:00,60.669,60.691,60.663,60.663,57980000.0
2009-01-16 18:41:00,60.652,60.683,60.645,60.683,34180000.0
2009-01-16 18:42:00,60.68,60.68,60.616,60.645,38800000.0
2009-01-16 18:43:00,60.633,60.662,60.611,60.612,22670000.0
2009-01-16 18:44:00,60.602,60.634,60.602,60.634,64200000.0
2009-01-16 18:45:00,60.648,60.648,60.598,60.617,58420000.0
2009-01-16 18:46:00,60.631,60.635,60.623,60.635,115410000.0
2009-01-16 18:47:00,60.637,60.641,60.623,60.631,116710000.0
2009-01-16 18:48:00,60.646,60.652,60.633,60.644,74270000.0
2009-01-16 18:49:00,60.639,60.644,60.628,60.628,123770000.0
2009-01-16 18:50:00,60.64,60.647,60.632,60.647,98350000.0
2009-01-16 18:51:00,60.664,60.678,60.647,60.676,106430000.0
2009-01-16 18:52:00,60.653,60.661,60.634,60.638,46900000.0
2009-01-16 18:53:00,60.628,60.639,60.621,60.621,40710000.0
2009-01-16 18:54:00,60.631,60.631,60.581,60.588,25060000.0
2009-01-16 18:55:00,60.596,60.631,60.596,60.618,43050000.0
2009-01-16 18:56:00,60.61,60.62,60.584,60.584,27580000.0
2009-01-16 18:57:00,60.585,60.588,60.537,60.551,36420000.0
2009-01-16 18:58:00,60.558,60.564,60.552,60.559,45310000.0
2009-01-16 18:59:00,60.558,60.576,60.528,60.543,88920000.0
2009-01-16 19:00:00,60.553,60.562,60.522,60.562,107050000.0
2009-01-16 19:01:00,60.547,60.562,60.528,60.562,64770000.0
2009-01-16 19:02:00,60.546,60.561,60.543,60.557,76540000.0
2009-01-16 19:03:00,60.555,60.555,60.539,60.539,123610000.0
2009-01-16 19:04:00,60.541,60.548,60.518,60.531,106450000.0
2009-01-16 19:05:00,60.539,60.553,60.532,60.532,149060000.0
2009-01-16 19:06:00,60.551,60.551,60.532,60.55,129870000.0
2009-01-16 19:07:00,60.514,60.527,60.485,60.485,98740000.0
2009-01-16 19:08:00,60.487,60.501,60.468,60.486,71770000.0
2009-01-16 19:09:00,60.484,60.484,60.457,60.47,99210000.0
2009-01-16 19:10:00,60.449,60.454,60.424,60.445,69190000.0
2009-01-16 19:11:00,60.438,60.443,60.425,60.429,73970000.0
2009-01-16 19:12:00,60.439,60.439,60.393,60.408,76790000.0
2009-01-16 19:13:00,60.411,60.411,60.394,60.408,40310000.0
2009-01-16 19:14:00,60.416,60.423,60.403,60.417,57400000.0
2009-01-16 19:15:00,60.435,60.435,60.394,60.394,82220000.0
2009-01-16 19:16:00,60.379,60.394,60.371,60.371,120440000.0
2009-01-16 19:17:00,60.377,60.39,60.359,60.359,95260000.0
2009-01-16 19:18:00,60.376,60.383,60.355,60.383,95280000.0
2009-01-16 19:19:00,60.378,60.383,60.365,60.383,82180000.0
2009-01-16 19:20:00,60.376,60.383,60.364,60.369,75510000.0
2009-01-16 19:21:00,60.395,60.406,60.354,60.354,54000000.0
2009-01-16 19:22:00,60.334,60.34,60.314,60.335,51880000.0
2009-01-16 19:23:00,60.329,60.337,60.329,60.337,64530000.0
2009-01-16 19:24:00,60.352,60.352,60.333,60.341,94740000.0
2009-01-16 19:25:00,60.34,60.357,60.319,60.348,69320000.0
2009-01-16 19:26:00,60.375,60.375,60.351,60.368,76980000.0
2009-01-16 19:27:00,60.389,60.389,60.319,60.374,63970000.0
2009-01-16 19:28:00,60.34,60.404,60.328,60.351,76880000.0
2009-01-16 19:29:00,60.352,60.352,60.323,60.329,69810000.0
2009-01-16 19:30:00,60.337,60.345,60.321,60.345,44830000.0
2009-01-16 19:31:00,60.361,60.388,60.358,60.368,73630000.0
2009-01-16 19:32:00,60.352,60.353,60.333,60.333,111790000.0
2009-01-16 19:33:00,60.361,60.361,60.316,60.334,79160000.0
2009-01-16 19:34:00,60.348,60.376,60.328,60.361,73390000.0
2009-01-16 19:35:00,60.359,60.372,60.354,60.354,58140000.0
2009-01-16 19:36:00,60.376,60.386,60.364,60.386,86090000.0
2009-01-16 19:37:00,60.374,60.374,60.358,60.358,6800000.0
2009-01-16 19:38:00,60.354,60.354,60.343,60.346,59230000.0
2009-01-16 19:39:00,60.359,60.379,60.346,60.376,71350000.0
2009-01-16 19:40:00,60.388,60.412,60.375,60.404,123140000.0
2009-01-16 19:41:00,60.403,60.409,60.389,60.401,100360000.0
2009-01-16 19:42:00,60.421,60.421,60.401,60.401,91320000.0
2009-01-16 19:43:00,60.409,60.434,60.397,60.434,89300000.0
2009-01-16 19:44:00,60.426,60.433,60.403,60.403,91030000.0
2009-01-16 19:45:00,60.413,60.413,60.391,60.405,57040000.0
2009-01-16 19:46:00,60.419,60.422,60.402,60.422,47660000.0
2009-01-16 19:47:00,60.433,60.454,60.433,60.454,69760000.0
2009-01-16 19:48:00,60.477,60.477,60.449,60.473,95860000.0
2009-01-16 19:49:00,60.458,60.469,60.444,60.45,71570000.0
2009-01-16 19:50:00,60.46,60.467,60.46,60.467,73390000.0
2009-01-16 19:51:00,60.492,60.492,60.477,60.489,64850000.0
2009-01-16 19:52:00,60.508,60.522,60.503,60.517,68760000.0
2009-01-16 19:53:00,60.513,60.543,60.513,60.536,71590000.0
2009-01-16 19:54:00,60.562,60.562,60.522,60.522,45950000.0
2009-01-16 19:55:00,60.528,60.528,60.52,60.528,74170000.0
2009-01-16 19:56:00,60.515,60.524,60.491,60.491,116030000.0
2009-01-16 19:57:00,60.504,60.504,60.485,60.496,75150000.0
2009-01-16 19:58:00,60.485,60.485,60.472,60.485,68730000.0
2009-01-16 19:59:00,60.5,60.524,60.496,60.524,54050000.0
2009-01-16 20:00:00,60.551,60.564,60.534,60.564,85350000.0
2009-01-16 20:01:00,60.562,60.576,60.55,60.558,17270000.0
2009-01-16 20:02:00,60.556,60.573,60.555,60.567,72430000.0
2009-01-16 20:03:00,60.585,60.593,60.574,60.593,42570000.0
2009-01-16 20:04:00,60.598,60.599,60.566,60.572,84470000.0
2009-01-16 20:05:00,60.574,60.574,60.563,60.571,113230000.0
2009-01-16 20:06:00,60.571,60.571,60.533,60.548,84870000.0
2009-01-16 20:07:00,60.553,60.553,60.533,60.54,66480000.0
2009-01-16 20:08:00,60.53,60.546,60.53,60.546,49320000.0
2009-01-16 20:09:00,60.566,60.566,60.55,60.558,92830000.0
2009-01-16 20:10:00,60.539,60.551,60.529,60.542,15070000.0
2009-01-16 20:11:00,60.554,60.587,60.554,60.575,44620000.0
2009-01-16 20:12:00,60.592,60.624,60.592,60.616,52210000.0
2009-01-16 20:13:00,60.607,60.612,60.595,60.597,63850000.0
2009-01-16 20:14:00,60.59,60.602,60.59,60.591,94850000.0
2009-01-16 20:15:00,60.604,60.604,60.567,60.567,68450000.0
2009-01-16 20:16:00,60.567,60.567,60.557,60.557,70860000.0
2009-01-16 20:17:00,60.561,60.561,60.545,60.548,68550000.0
2009-01-16 20:18:00,60.59,60.59,60.545,60.552,69770000.0
2009-01-16 20:19:00,60.548,60.555,60.543,60.554,72350000.0
2009-01-16 20:20:00,60.548,60.564,60.547,60.558,50930000.0
2009-01-16 20:21:00,60.564,60.564,60.545,60.55,86390000.0
2009-01-16 20:22:00,60.55,60.568,60.544,60.552,116340000.0
2009-01-16 20:23:00,60.555,60.563,60.526,60.539,73750000.0
2009-01-16 20:24:00,60.54,60.54,60.508,60.521,70070000.0
2009-01-16 20:25:00,60.536,60.536,60.499,60.512,60660000.0
2009-01-16 20:26:00,60.486,60.494,60.473,60.489,88500000.0
2009-01-16 20:27:00,60.506,60.506,60.485,60.488,7600000.0
2009-01-16 20:28:00,60.487,60.496,60.483,60.488,95830000.0
2009-01-16 20:29:00,60.501,60.515,60.496,60.515,90040000.0
2009-01-16 20:30:00,60.527,60.532,60.515,60.528,72910000.0
2009-01-16 20:31:00,60.531,60.546,60.531,60.538,60370000.0
2009-01-16 20:32:00,60.524,60.531,60.524,60.528,18520000.0
2009-01-16 20:33:00,60.544,60.548,60.521,60.544,100630000.0
2009-01-16 20:34:00,60.524,60.538,60.524,60.537,75830000.0
2009-01-16 20:35:00,60.528,60.534,60.514,60.523,123610000.0
2009-01-16 20:36:00,60.551,60.57,60.529,60.541,118800000.0
2009-01-16 20:37:00,60.554,60.563,60.553,60.563,123540000.0
2009-01-16 20:38:00,60.565,60.568,60.548,60.559,108770000.0
2009-01-16 20:39:00,60.572,60.572,60.55,60.553,57370000.0
2009-01-16 20:40:00,60.556,60.568,60.55,60.568,21230000.0
2009-01-16 20:41:00,60.563,60.574,60.563,60.568,48600000.0
2009-01-16 20:42:00,60.594,60.594,60.574,60.578,122020000.0
2009-01-16 20:43:00,60.568,60.576,60.566,60.566,75540000.0
2009-01-16 20:44:00,60.568,60.568,60.544,60.567,95250000.0
2009-01-16 20:45:00,60.583,60.583,60.562,60.573,98980000.0
2009-01-16 20:46:00,60.571,60.575,60.559,60.563,106270000.0
2009-01-16 20:47:00,60.559,60.559,60.542,60.55,85580000.0
2009-01-16 20:48:00,60.569,60.569,60.533,60.533,95390000.0
2009-01-16 20:49:00,60.536,60.543,60.53,60.53,106340000.0
2009-01-16 20:50:00,60.522,60.526,60.52,60.52,52030000.0
2009-01-16 20:51:00,60.546,60.546,60.536,60.538,9810000.0
2009-01-16 20:52:00,60.525,60.525,60.51,60.52,92590000.0
2009-01-16 20:53:00,60.507,60.516,60.495,60.509,57890000.0
2009-01-16 20:54:00,60.526,60.526,60.492,60.5,110350000.0
2009-01-16 20:55:00,60.505,60.52,60.505,60.52,92780000.0
2009-01-16 20:56:00,60.52,60.561,60.52,60.561,94570000.0
2009-01-16 20:57:00,60.58,60.58,60.554,60.565,111760000.0
2009-01-16 20:58:00,60.549,60.57,60.549,60.564,78630000.0
2009-01-16 20:59:00,60.581,60.593,60.581,60.593,53200000.0
2009-01-16 21:00:00,60.618,60.618,60.593,60.613,53590000.0
2009-01-16 21:01:00,60.62,60.62,60.593,60.597,73270000.0
2009-01-16 21:02:00,60.592,60.612,60.57,60.57,99420000.0
2009-01-16 21:03:00,60.621,60.621,60.564,60.572,70110000.0
2009-01-16 21:04:00,60.565,60.608,60.565,60.603,41030000.0
2009-01-16 21:05:00,60.618,60.635,60.618,60.618,59760000.0
2009-01-16 21:06:00,60.654,60.669,60.634,60.664,101170000.0
2009-01-16 21:07:00,60.66,60.673,60.654,60.673,88550000.0
2009-01-16 21:08:00,60.678,60.695,60.655,60.695,66910000.0
2009-01-16 21:09:00,60.714,60.714,60.684,60.689,40940000.0
2009-01-16 21:10:00,60.678,60.694,60.676,60.684,61820000.0
2009-01-16 21:11:00,60.7,60.701,60.688,60.698,85760000.0
2009-01-16 21:12:00,60.738,60.738,60.688,60.709,111950000.0
2009-01-16 21:13:00,60.701,60.722,60.701,60.72,107210000.0
2009-01-16 21:14:00,60.736,60.752,60.728,60.752,120320000.0
2009-01-16 21:15:00,60.771,60.771,60.736,60.74,93500000.0
2009-01-16 21:16:00,60.733,60.733,60.713,60.713,81250000.0
2009-01-16 21:17:00,60.713,60.72,60.701,60.701,56320000.0
2009-01-16 21:18:00,60.722,60.722,60.678,60.689,79190000.0
2009-01-16 21:19:00,60.666,60.684,60.661,60.661,68290000.0
2009-01-16 21:20:00,60.666,60.666,60.659,60.666,62010000.0
2009-01-16 21:21:00,60.687,60.687,60.644,60.652,58730000.0
2009-01-16 21:22:00,60.656,60.656,60.633,60.641,90700000.0
2009-01-16 21:23:00,60.643,60.655,60.643,60.649,136840000.0
2009-01-16 21:24:00,60.679,60.687,60.655,60.687,124470000.0
2009-01-16 21:25:00,60.685,60.685,60.677,60.677,92180000.0
2009-01-16 21:26:00,60.686,60.692,60.682,60.692,85030000.0
2009-01-16 21:27:00,60.722,60.722,60.695,60.707,115000000.0
2009-01-16 21:28:00,60.703,60.705,60.692,60.692,122800000.0
2009-01-16 21:29:00,60.697,60.697,60.691,60.697,110180000.0
2009-01-16 21:30:00,60.724,60.724,60.694,60.708,54500000.0
2009-01-16 21:31:00,60.71,60.71,60.687,60.687,70550000.0
2009-01-16 21:32:00,60.683,60.69,60.678,60.688,84700000.0
2009-01-16 21:33:00,60.721,60.721,60.685,60.699,144040000.0
2009-01-16 21:34:00,60.696,60.715,60.694,60.7,159110000.0
2009-01-16 21:35:00,60.688,60.688,60.647,60.655,116680000.0
2009-01-16 21:36:00,60.674,60.674,60.647,60.666,74800000.0
2009-01-16 21:37:00,60.657,60.673,60.656,60.673,98320000.0
2009-01-16 21:38:00,60.671,60.72,60.671,60.72,81360000.0
2009-01-16 21:39:00,60.708,60.708,60.663,60.678,81770000.0
2009-01-16 21:40:00,60.682,60.708,60.682,60.706,133190000.0
2009-01-16 21:41:00,60.729,60.733,60.709,60.717,152420000.0
2009-01-16 21:42:00,60.729,60.729,60.692,60.692,101380000.0
2009-01-16 21:43:00,60.696,60.706,60.676,60.702,126420000.0
2009-01-16 21:44:00,60.702,60.702,60.684,60.698,105610000.0
2009-01-16 21:45:00,60.709,60.709,60.687,60.69,76280000.0
2009-01-16 21:46:00,60.7,60.703,60.69,60.697,58350000.0
2009-01-16 21:47:00,60.708,60.722,60.702,60.702,65600000.0
2009-01-16 21:48:00,60.719,60.719,60.694,60.7,120620000.0
2009-01-16 21:49:00,60.695,60.708,60.689,60.695,62580000.0
2009-01-16 21:50:00,60.695,60.721,60.695,60.699,116010000.0
2009-01-16 21:51:00,60.693,60.712,60.693,60.712,61130000.0
2009-01-16 21:52:00,60.705,60.754,60.705,60.754,124340000.0
2009-01-16 21:53:00,60.75,60.762,60.744,60.747,81870000.0
2009-01-16 21:54:00,60.767,60.767,60.751,60.751,100650000.0
2009-01-16 21:55:00,60.751,60.751,60.727,60.729,80120000.0
2009-01-16 21:56:00,60.737,60.739,60.72,60.73,87270000.0
2009-01-16 21:57:00,60.755,60.755,60.721,60.754,69230000.0
2009-01-16 21:58:00,60.772,60.796,60.764,60.786,108860000.0
2009-01-16 21:59:00,60.781,60.792,60.764,60.792,83220000.0
2009-01-16 22:00:00,60.8,60.8,60.759,60.77,98800000.0
2009-01-16 22:01:00,60.776,60.776,60.763,60.769,66740000.0
2009-01-16 22:02:00,60.748,60.759,60.732,60.734,28310000.0
2009-01-16 22:03:00,60.745,60.745,60.707,60.721,91820000.0
2009-01-16 22:04:00,60.722,60.722,60.695,60.708,69260000.0
2009-01-16 22:05:00,60.696,60.728,60.696,60.717,79420000.0
2009-01-16 22:06:00,60.751,60.751,60.729,60.729,97130000.0
2009-01-16 22:07:00,60.735,60.75,60.732,60.743,104590000.0
2009-01-16 22:08:00,60.77,60.789,60.763,60.776,50100000.0
2009-01-16 22:09:00,60.789,60.799,60.765,60.768,15580000.0
2009-01-16 22:10:00,60.767,60.802,60.767,60.802,77600000.0
2009-01-16 22:11:00,60.8,60.826,60.8,60.825,111910000.0
2009-01-16 22:12:00,60.854,60.854,60.821,60.833,80970000.0
2009-01-16 22:13:00,60.818,60.834,60.816,60.825,78340000.0
2009-01-16 22:14:00,60.815,60.82,60.814,60.816,55030000.0
2009-01-16 22:15:00,60.841,60.841,60.824,60.83,71630000.0
2009-01-16 22:16:00,60.826,60.836,60.826,60.829,122660000.0
2009-01-16 22:17:00,60.84,60.84,60.83,60.835,92980000.0
2009-01-16 22:18:00,60.862,60.862,60.834,60.834,116530000.0
2009-01-16 22:19:00,60.837,60.846,60.83,60.846,120670000.0
2009-01-16 22:20:00,60.842,60.842,60.83,60.837,136200000.0
2009-01-16 22:21:00,60.857,60.857,60.832,60.832,69360000.0
2009-01-16 22:22:00,60.832,60.832,60.791,60.791,121880000.0
2009-01-16 22:23:00,60.801,60.814,60.801,60.814,70240000.0
2009-01-16 22:24:00,60.83,60.849,60.814,60.82,80910000.0
2009-01-16 22:25:00,60.825,60.825,60.812,60.812,86140000.0
2009-01-16 22:26:00,60.808,60.81,60.792,60.799,103700000.0
2009-01-16 22:27:00,60.823,60.823,60.794,60.794,70040000.0
2009-01-16 22:28:00,60.794,60.794,60.773,60.781,83390000.0
2009-01-16 22:29:00,60.774,60.785,60.77,60.77,82310000.0
2009-01-16 22:30:00,60.794,60.794,60.776,60.779,68800000.0
2009-01-16 22:31:00,60.763,60.776,60.763,60.776,107190000.0
2009-01-16 22:32:00,60.781,60.783,60.771,60.777,68630000.0
2009-01-16 22:33:00,60.795,60.799,60.789,60.789,90820000.0
2009-01-16 22:34:00,60.788,60.793,60.773,60.773,98330000.0
2009-01-16 22:35:00,60.779,60.786,60.779,60.781,98560000.0
2009-01-16 22:36:00,60.799,60.799,60.75,60.754,86530000.0
2009-01-16 22:37:00,60.749,60.762,60.744,60.749,85780000.0
2009-01-16 22:38:00,60.758,60.762,60.746,60.758,67650000.0
2009-01-16 22:39:00,60.773,60.773,60.75,60.75,82990000.0
2009-01-16 22:40:00,60.756,60.756,60.743,60.743,80500000.0
2009-01-16 22:41:00,60.75,60.751,60.739,60.742,89480000.0
2009-01-16 22:42:00,60.759,60.759,60.732,60.741,110910000.0
2009-01-16 22:43:00,60.731,60.738,60.731,60.736,82040000.0
2009-01-16 22:44:00,60.742,60.746,60.74,60.746,65790000.0
2009-01-16 22:45:00,60.774,60.774,60.738,60.743,54510000.0
2009-01-16 22:46:00,60.732,60.755,60.732,60.755,116850000.0
2009-01-16 22:47:00,60.754,60.754,60.728,60.739,141230000.0
2009-01-16 22:48:00,60.778,60.778,60.769,60.77,84930000.0
2009-01-16 22:49:00,60.75,60.766,60.75,60.766,97590000.0
2009-01-16 22:50:00,60.758,60.76,60.736,60.753,96410000.0
2009-01-16 22:51:00,60.781,60.787,60.746,60.746,113150000.0
2009-01-16 22:52:00,60.758,60.76,60.755,60.757,105570000.0
2009-01-16 22:53:00,60.747,60.748,60.741,60.746,70500000.0
2009-01-16 22:54:00,60.776,60.777,60.77,60.77,56410000.0
2009-01-16 22:55:00,60.758,60.771,60.746,60.758,53760000.0
2009-01-16 22:56:00,60.78,60.785,60.771,60.771,57730000.0
2009-01-16 22:57:00,60.794,60.794,60.763,60.781,76450000.0
2009-01-16 22:58:00,60.791,60.796,60.785,60.793,66240000.0
2009-01-16 22:59:00,60.795,60.797,60.784,60.796,90430000.0
2009-01-16 23:00:00,60.778,60.791,60.778,60.786,8260000.0
2009-01-16 23:01:00,60.775,60.784,60.762,60.77,66030000.0
2009-01-16 23:02:00,60.78,60.787,60.779,60.785,93340000.0
2009-01-16 23:03:00,60.805,60.808,60.8,60.801,77800000.0
2009-01-16 23:04:00,60.779,60.788,60.779,60.784,71580000.0
2009-01-16 23:05:00,60.773,60.773,60.752,60.758,88680000.0
2009-01-16 23:06:00,60.78,60.78,60.753,60.771,57350000.0
2009-01-16 23:07:00,60.795,60.822,60.795,60.822,39860000.0
2009-01-16 23:08:00,60.816,60.83,60.81,60.81,72870000.0
2009-01-16 23:09:00,60.832,60.832,60.813,60.818,69130000.0
2009-01-16 23:10:00,60.811,60.834,60.811,60.819,83200000.0
2009-01-16 23:11:00,60.822,60.822,60.815,60.815,2820000.0
2009-01-16 23:12:00,60.829,60.829,60.82,60.821,105720000.0
2009-01-16 23:13:00,60.822,60.835,60.822,60.835,118270000.0
2009-01-16 23:14:00,60.831,60.834,60.823,60.826,92470000.0
2009-01-16 23:15:00,60.853,60.853,60.822,60.844,56130000.0
2009-01-16 23:16:00,60.84,60.855,60.84,60.854,102010000.0
2009-01-16 23:17:00,60.868,60.882,60.865,60.878,90910000.0
2009-01-16 23:20:00,60.855,60.866,60.854,60.858,37240000.0
2009-01-16 23:21:00,60.879,60.879,60.831,60.864,21820000.0
2009-01-16 23:22:00,60.824,60.843,60.824,60.843,20100000.0
2009-01-16 23:23:00,60.859,60.865,60.852,60.865,61660000.0
2009-01-16 23:24:00,60.858,60.866,60.852,60.852,53380000.0
2009-01-16 23:25:00,60.856,60.857,60.851,60.851,72830000.0
2009-01-16 23:27:00,60.874,60.874,60.862,60.868,46460000.0
2009-01-16 23:28:00,60.879,60.879,60.877,60.878,27340000.0
2009-01-16 23:29:00,60.87,60.877,60.87,60.876,58200000.0
2009-01-16 23:30:00,60.882,60.883,60.871,60.878,71590000.0
2009-01-16 23:31:00,60.871,60.876,60.863,60.876,107650000.0
2009-01-16 23:32:00,60.869,60.877,60.869,60.877,82790000.0
2009-01-16 23:33:00,60.904,60.904,60.867,60.877,112030000.0
2009-01-16 23:34:00,60.884,60.884,60.87,60.87,138650000.0
2009-01-16 23:36:00,60.883,60.884,60.879,60.879,37950000.0
2009-01-16 23:37:00,60.863,60.865,60.863,60.865,3190000.0
2009-01-16 23:38:00,60.88,60.892,60.877,60.887,44070000.0
2009-01-16 23:39:00,60.871,60.876,60.869,60.876,41990000.0
2009-01-16 23:40:00,60.884,60.884,60.872,60.872,9200000.0
2009-01-16 23:41:00,60.88,60.904,60.874,60.904,37850000.0
2009-01-16 23:42:00,60.875,60.878,60.869,60.878,67250000.0
2009-01-16 23:43:00,60.897,60.897,60.89,60.89,37620000.0
2009-01-16 23:44:00,60.896,60.896,60.877,60.888,65570000.0
2009-01-16 23:45:00,60.869,60.889,60.852,60.852,44590000.0
2009-01-16 23:46:00,60.83,60.854,60.83,60.854,38440000.0
2009-01-16 23:47:00,60.865,60.867,60.861,60.867,66090000.0
2009-01-16 23:48:00,60.884,60.884,60.853,60.86,80530000.0
2009-01-16 23:50:00,60.865,60.88,60.842,60.85,53240000.0
2009-01-16 23:51:00,60.83,60.867,60.819,60.819,34930000.0
2009-01-16 23:52:00,60.809,60.859,60.809,60.859,16720000.0
2009-01-16 23:53:00,60.854,60.863,60.799,60.86,45100000.0
2009-01-16 23:54:00,60.845,60.845,60.797,60.829,103460000.0
2009-01-16 23:55:00,60.835,60.835,60.802,60.802,35860000.0
2009-01-16 23:56:00,60.816,60.816,60.794,60.795,57960000.0
2009-01-16 23:57:00,60.802,60.814,60.801,60.801,111620000.0
2009-01-16 23:58:00,60.812,60.813,60.799,60.803,85170000.0
2009-01-16 23:59:00,60.823,60.843,60.808,60.843,33940000.0
2009-01-19 02:01:00,61.423,61.427,61.421,61.425,50800000.0
2009-01-19 02:02:00,61.418,61.42,61.417,61.417,64350000.0
2009-01-19 02:03:00,61.442,61.449,61.426,61.426,73240000.0
2009-01-19 02:04:00,61.427,61.427,61.419,61.419,109460000.0
2009-01-19 02:05:00,61.412,61.431,61.406,61.419,74390000.0
2009-01-19 02:06:00,61.441,61.441,61.415,61.42,37660000.0
2009-01-19 02:07:00,61.429,61.448,61.429,61.443,71010000.0
2009-01-19 02:08:00,61.459,61.459,61.449,61.455,60680000.0
2009-01-19 02:09:00,61.476,61.479,61.454,61.459,62180000.0
2009-01-19 02:10:00,61.475,61.489,61.461,61.489,70140000.0
2009-01-19 02:11:00,61.496,61.529,61.491,61.529,65380000.0
2009-01-19 02:12:00,61.524,61.524,61.492,61.503,84790000.0
2009-01-19 02:14:00,61.508,61.513,61.502,61.507,47390000.0
2009-01-19 02:15:00,61.529,61.529,61.469,61.519,51690000.0
2009-01-19 02:16:00,61.524,61.526,61.518,61.524,72960000.0
2009-01-19 02:17:00,61.541,61.547,61.537,61.547,77470000.0
2009-01-19 02:18:00,61.573,61.573,61.533,61.546,83780000.0
2009-01-19 02:19:00,61.526,61.529,61.519,61.52,91400000.0
2009-01-19 02:20:00,61.52,61.54,61.516,61.539,117570000.0
2009-01-19 02:21:00,61.529,61.53,61.498,61.502,71040000.0
2009-01-19 02:22:00,61.507,61.508,61.468,61.475,61780000.0
2009-01-19 02:23:00,61.463,61.474,61.462,61.466,37570000.0
2009-01-19 02:24:00,61.483,61.483,61.438,61.465,72210000.0
2009-01-19 02:25:00,61.425,61.427,61.419,61.421,75740000.0
2009-01-19 02:26:00,61.41,61.416,61.41,61.411,62250000.0
2009-01-19 02:27:00,61.449,61.449,61.364,61.399,82720000.0
2009-01-19 02:28:00,61.403,61.406,61.395,61.398,60340000.0
2009-01-19 02:29:00,61.373,61.373,61.327,61.366,95490000.0
2009-01-19 02:30:00,61.36,61.366,61.324,61.344,117770000.0
2009-01-19 02:31:00,61.332,61.34,61.325,61.325,147680000.0
2009-01-19 02:32:00,61.33,61.334,61.32,61.332,92760000.0
2009-01-19 02:33:00,61.34,61.343,61.325,61.327,116630000.0
2009-01-19 02:36:00,61.359,61.359,61.32,61.326,104150000.0
2009-01-19 02:37:00,61.329,61.335,61.324,61.328,84480000.0
2009-01-19 02:38:00,61.323,61.334,61.323,61.333,48870000.0
2009-01-19 02:39:00,61.37,61.37,61.346,61.35,39520000.0
2009-01-19 02:40:00,61.342,61.346,61.341,61.346,26340000.0
2009-01-19 02:42:00,61.371,61.372,61.355,61.359,29570000.0
2009-01-19 02:43:00,61.345,61.354,61.344,61.346,43370000.0
2009-01-19 02:44:00,61.343,61.351,61.34,61.351,42930000.0
2009-01-19 02:45:00,61.381,61.382,61.356,61.356,91170000.0
2009-01-19 02:46:00,61.342,61.347,61.34,61.343,93200000.0
2009-01-19 02:47:00,61.332,61.337,61.331,61.333,115370000.0
2009-01-19 02:48:00,61.362,61.362,61.337,61.337,67970000.0
2009-01-19 02:49:00,61.333,61.334,61.312,61.312,118700000.0
2009-01-19 02:50:00,61.317,61.325,61.313,61.32,111220000.0
2009-01-19 02:51:00,61.345,61.345,61.27,61.27,54990000.0
2009-01-19 02:52:00,61.265,61.273,61.255,61.267,59520000.0
2009-01-19 02:53:00,61.274,61.274,61.262,61.262,23520000.0
2009-01-19 02:54:00,61.289,61.289,61.266,61.276,32600000.0
2009-01-19 02:55:00,61.272,61.282,61.264,61.276,32880000.0
2009-01-19 02:56:00,61.258,61.258,61.255,61.258,61280000.0
2009-01-19 02:57:00,61.282,61.286,61.23,61.249,120020000.0
2009-01-19 02:58:00,61.239,61.242,61.235,61.242,59510000.0
2009-01-19 02:59:00,61.239,61.244,61.231,61.236,49340000.0
2009-01-19 03:00:00,61.266,61.266,61.24,61.254,36050000.0
2009-01-19 03:01:00,61.262,61.271,61.255,61.267,63440000.0
2009-01-19 03:02:00,61.258,61.271,61.256,61.256,73930000.0
2009-01-19 03:03:00,61.261,61.271,61.238,61.246,135060000.0
2009-01-19 03:04:00,61.247,61.248,61.231,61.232,92490000.0
2009-01-19 03:05:00,61.216,61.255,61.215,61.255,96080000.0
2009-01-19 03:06:00,61.249,61.25,61.23,61.233,45120000.0
2009-01-19 03:07:00,61.24,61.24,61.231,61.235,38940000.0
2009-01-19 03:08:00,61.222,61.232,61.205,61.223,62240000.0
2009-01-19 03:09:00,61.202,61.203,61.183,61.183,69980000.0
2009-01-19 03:10:00,61.165,61.179,61.144,61.157,37470000.0
2009-01-19 03:11:00,61.154,61.158,61.13,61.158,68220000.0
2009-01-19 03:12:00,61.145,61.145,61.111,61.119,75230000.0
2009-01-19 03:13:00,61.134,61.135,61.123,61.135,53670000.0
2009-01-19 03:14:00,61.142,61.143,61.136,61.141,71640000.0
2009-01-19 03:15:00,61.173,61.173,61.148,61.148,48540000.0
2009-01-19 03:16:00,61.145,61.145,61.141,61.142,51660000.0
2009-01-19 03:17:00,61.136,61.146,61.132,61.138,104600000.0
2009-01-19 03:18:00,61.184,61.184,61.142,61.143,63130000.0
2009-01-19 03:19:00,61.118,61.129,61.109,61.109,58600000.0
2009-01-19 03:20:00,61.087,61.088,61.073,61.073,83480000.0
2009-01-19 03:21:00,61.09,61.09,61.058,61.058,112660000.0
2009-01-19 03:22:00,61.039,61.046,61.032,61.038,98690000.0
2009-01-19 03:23:00,61.049,61.054,61.043,61.047,53180000.0
2009-01-19 03:24:00,61.093,61.095,61.065,61.073,66630000.0
2009-01-19 03:25:00,61.062,61.066,61.062,61.066,23990000.0
2009-01-19 03:26:00,61.062,61.075,61.062,61.066,61060000.0
2009-01-19 03:27:00,61.089,61.089,61.051,61.065,83510000.0
2009-01-19 03:28:00,61.065,61.068,61.05,61.063,86450000.0
2009-01-19 03:29:00,61.083,61.103,61.075,61.085,67380000.0
2009-01-19 03:30:00,61.122,61.125,61.096,61.103,93380000.0
2009-01-19 03:31:00,61.103,61.106,61.099,61.1,117840000.0
2009-01-19 03:32:00,61.107,61.107,61.094,61.099,107390000.0
2009-01-19 03:33:00,61.123,61.125,61.099,61.101,85640000.0
2009-01-19 03:35:00,61.112,61.116,61.11,61.11,78680000.0
2009-01-19 03:36:00,61.13,61.13,61.089,61.089,90020000.0
2009-01-19 03:37:00,61.064,61.067,61.054,61.067,78330000.0
2009-01-19 03:38:00,61.064,61.075,61.063,61.075,68100000.0
2009-01-19 03:39:00,61.094,61.094,61.064,61.064,81730000.0
2009-01-19 03:40:00,61.042,61.059,61.038,61.051,89360000.0
2009-01-19 03:41:00,61.071,61.095,61.067,61.095,74200000.0
2009-01-19 03:42:00,61.086,61.086,61.063,61.079,73690000.0
2009-01-19 03:43:00,61.085,61.111,61.085,61.111,112410000.0
2009-01-19 03:44:00,61.137,61.159,61.132,61.157,77280000.0
2009-01-19 03:45:00,61.179,61.179,61.145,61.147,102720000.0
2009-01-19 03:47:00,61.147,61.147,61.139,61.147,92600000.0
2009-01-19 03:48:00,61.181,61.181,61.156,61.166,134790000.0
2009-01-19 03:49:00,61.15,61.152,61.132,61.134,106560000.0
2009-01-19 03:50:00,61.127,61.137,61.124,61.125,82230000.0
2009-01-19 03:51:00,61.148,61.149,61.124,61.124,72950000.0
2009-01-19 03:52:00,61.129,61.133,61.119,61.119,111570000.0
2009-01-19 03:53:00,61.13,61.148,61.13,61.148,57710000.0
2009-01-19 03:54:00,61.17,61.17,61.144,61.156,51700000.0
2009-01-19 03:55:00,61.156,61.158,61.151,61.156,72980000.0
2009-01-19 03:56:00,61.144,61.191,61.144,61.178,83380000.0
2009-01-19 03:57:00,61.222,61.222,61.195,61.21,109050000.0
2009-01-19 03:58:00,61.2,61.206,61.184,61.191,43400000.0
2009-01-19 03:59:00,61.203,61.203,61.182,61.19,32840000.0
2009-01-19 04:00:00,61.222,61.222,61.192,61.21,32210000.0
2009-01-19 04:01:00,61.219,61.234,61.217,61.234,85650000.0
2009-01-19 04:02:00,61.227,61.262,61.227,61.252,108730000.0
2009-01-19 04:03:00,61.236,61.26,61.236,61.26,57780000.0
2009-01-19 04:04:00,61.25,61.25,61.236,61.241,34220000.0
2009-01-19 04:05:00,61.246,61.253,61.184,61.253,104630000.0
2009-01-19 04:06:00,61.261,61.261,61.228,61.238,44260000.0
2009-01-19 04:07:00,61.232,61.237,61.204,61.207,17460000.0
2009-01-19 04:08:00,61.236,61.239,61.222,61.239,32420000.0
2009-01-19 04:09:00,61.232,61.232,61.212,61.212,59730000.0
2009-01-19 04:10:00,61.218,61.227,61.2,61.2,62090000.0
2009-01-19 04:11:00,61.186,61.222,61.186,61.208,83650000.0
2009-01-19 04:12:00,61.231,61.231,61.214,61.223,65690000.0
2009-01-19 04:13:00,61.239,61.239,61.207,61.232,40960000.0
2009-01-19 04:14:00,61.209,61.224,61.209,61.214,40590000.0
2009-01-19 04:15:00,61.228,61.228,61.184,61.186,63600000.0
2009-01-19 04:16:00,61.176,61.191,61.175,61.191,37100000.0
2009-01-19 04:17:00,61.19,61.211,61.19,61.207,64290000.0
2009-01-19 04:18:00,61.172,61.201,61.17,61.174,38260000.0
2009-01-19 04:19:00,61.209,61.209,61.17,61.174,12660000.0
2009-01-19 04:20:00,61.189,61.236,61.189,61.232,40390000.0
2009-01-19 04:21:00,61.239,61.239,61.212,61.232,42540000.0
2009-01-19 04:23:00,61.222,61.233,61.201,61.233,44700000.0
2009-01-19 04:24:00,61.221,61.221,61.189,61.206,49560000.0
2009-01-19 04:25:00,61.2,61.213,61.184,61.193,130210000.0
2009-01-19 04:26:00,61.206,61.206,61.2,61.2,112870000.0
2009-01-19 04:27:00,61.213,61.217,61.146,61.146,69250000.0
2009-01-19 04:28:00,61.13,61.147,61.13,61.144,98240000.0
2009-01-19 04:29:00,61.14,61.151,61.132,61.132,79370000.0
2009-01-19 04:30:00,61.167,61.167,61.136,61.156,62110000.0
2009-01-19 04:31:00,61.155,61.161,61.131,61.15,29820000.0
2009-01-19 04:32:00,61.158,61.159,61.156,61.159,48000000.0
2009-01-19 04:33:00,61.172,61.173,61.155,61.168,102790000.0
2009-01-19 04:34:00,61.147,61.154,61.142,61.149,73540000.0
2009-01-19 04:35:00,61.147,61.173,61.147,61.166,47410000.0
2009-01-19 04:36:00,61.134,61.136,61.123,61.13,57660000.0
2009-01-19 04:37:00,61.137,61.137,61.115,61.127,17700000.0
2009-01-19 04:38:00,61.101,61.116,61.094,61.096,19580000.0
2009-01-19 04:39:00,61.117,61.12,61.097,61.111,43450000.0
2009-01-19 04:40:00,61.121,61.13,61.109,61.129,41910000.0
2009-01-19 04:41:00,61.124,61.152,61.124,61.152,61900000.0
2009-01-19 04:42:00,61.15,61.161,61.144,61.16,93090000.0
2009-01-19 04:43:00,61.155,61.179,61.154,61.179,97200000.0
2009-01-19 04:44:00,61.166,61.169,61.142,61.15,61410000.0
2009-01-19 04:45:00,61.165,61.167,61.138,61.144,90610000.0
2009-01-19 04:46:00,61.134,61.146,61.119,61.139,117370000.0
2009-01-19 04:47:00,61.136,61.142,61.109,61.14,103980000.0
2009-01-19 04:49:00,61.113,61.134,61.113,61.134,83380000.0
2009-01-19 04:50:00,61.122,61.13,61.116,61.116,62410000.0
2009-01-19 04:51:00,61.141,61.147,61.138,61.14,73710000.0
2009-01-19 04:52:00,61.12,61.138,61.116,61.131,36480000.0
2009-01-19 04:53:00,61.132,61.141,61.116,61.139,50020000.0
2009-01-19 04:54:00,61.133,61.139,61.129,61.134,79480000.0
2009-01-19 04:55:00,61.136,61.144,61.122,61.138,68400000.0
2009-01-19 04:56:00,61.137,61.142,61.13,61.14,71780000.0
2009-01-19 04:57:00,61.159,61.159,61.145,61.145,83610000.0
2009-01-19 04:58:00,61.135,61.157,61.135,61.157,55460000.0
2009-01-19 05:00:00,61.163,61.163,61.136,61.136,84890000.0
2009-01-19 05:01:00,61.146,61.155,61.132,61.155,65490000.0
2009-01-19 05:02:00,61.157,61.158,61.15,61.151,75590000.0
2009-01-19 05:03:00,61.157,61.171,61.149,61.171,60640000.0
2009-01-19 05:04:00,61.177,61.196,61.159,61.196,50140000.0
2009-01-19 05:05:00,61.199,61.209,61.189,61.201,51190000.0
2009-01-19 05:06:00,61.219,61.219,61.188,61.193,65590000.0
2009-01-19 05:07:00,61.205,61.218,61.205,61.214,96180000.0
2009-01-19 05:08:00,61.232,61.232,61.194,61.206,106820000.0
2009-01-19 05:09:00,61.231,61.24,61.205,61.24,101530000.0
2009-01-19 05:10:00,61.243,61.252,61.232,61.232,103520000.0
2009-01-19 05:11:00,61.232,61.254,61.227,61.239,86410000.0
2009-01-19 05:12:00,61.252,61.252,61.215,61.244,136360000.0
2009-01-19 05:13:00,61.244,61.246,61.24,61.246,105020000.0
2009-01-19 05:14:00,61.243,61.256,61.241,61.242,52430000.0
2009-01-19 05:15:00,61.265,61.273,61.254,61.271,64320000.0
2009-01-19 05:16:00,61.24,61.261,61.236,61.253,89600000.0
2009-01-19 05:17:00,61.239,61.239,61.208,61.21,113010000.0
2009-01-19 05:18:00,61.237,61.237,61.208,61.232,87630000.0
2009-01-19 05:19:00,61.224,61.228,61.21,61.228,82820000.0
2009-01-19 05:20:00,61.219,61.247,61.219,61.231,79270000.0
2009-01-19 05:21:00,61.227,61.227,61.192,61.222,68800000.0
2009-01-19 05:22:00,61.209,61.227,61.206,61.222,82770000.0
2009-01-19 05:23:00,61.223,61.233,61.206,61.231,79620000.0
2009-01-19 05:24:00,61.242,61.243,61.23,61.23,100600000.0
2009-01-19 05:25:00,61.221,61.222,61.204,61.209,106690000.0
2009-01-19 05:26:00,61.223,61.223,61.188,61.215,86300000.0
2009-01-19 05:27:00,61.221,61.221,61.195,61.215,69940000.0
2009-01-19 05:28:00,61.221,61.221,61.204,61.208,107350000.0
2009-01-19 05:29:00,61.213,61.239,61.21,61.239,69530000.0
2009-01-19 05:30:00,61.245,61.248,61.241,61.243,88640000.0
2009-01-19 05:31:00,61.213,61.222,61.207,61.213,85400000.0
2009-01-19 05:32:00,61.206,61.23,61.206,61.223,63640000.0
2009-01-19 05:33:00,61.217,61.233,61.214,61.232,93280000.0
2009-01-19 05:34:00,61.207,61.221,61.201,61.215,81290000.0
2009-01-19 05:35:00,61.199,61.211,61.197,61.206,75810000.0
2009-01-19 05:36:00,61.211,61.211,61.186,61.196,70750000.0
2009-01-19 05:37:00,61.176,61.177,61.14,61.164,118080000.0
2009-01-19 05:38:00,61.148,61.17,61.126,61.163,67190000.0
2009-01-19 05:39:00,61.171,61.171,61.135,61.157,143640000.0
2009-01-19 05:40:00,61.145,61.154,61.126,61.14,124380000.0
2009-01-19 05:41:00,61.146,61.153,61.137,61.139,125180000.0
2009-01-19 05:42:00,61.157,61.157,61.112,61.115,97950000.0
2009-01-19 05:43:00,61.123,61.123,61.112,61.115,121210000.0
2009-01-19 05:44:00,61.103,61.122,61.092,61.107,72370000.0
2009-01-19 05:45:00,61.109,61.109,61.059,61.062,64920000.0
2009-01-19 05:46:00,61.073,61.088,61.066,61.088,84690000.0
2009-01-19 05:47:00,61.083,61.099,61.072,61.099,85460000.0
2009-01-19 05:48:00,61.104,61.118,61.087,61.111,113300000.0
2009-01-19 05:49:00,61.108,61.11,61.087,61.104,86280000.0
2009-01-19 05:51:00,61.118,61.118,61.092,61.118,56900000.0
2009-01-19 05:52:00,61.119,61.141,61.117,61.126,108870000.0
2009-01-19 05:53:00,61.106,61.14,61.106,61.14,112440000.0
2009-01-19 05:54:00,61.144,61.147,61.104,61.106,83610000.0
2009-01-19 05:55:00,61.112,61.113,61.091,61.106,74500000.0
2009-01-19 05:56:00,61.111,61.136,61.097,61.129,90070000.0
2009-01-19 05:57:00,61.093,61.093,61.072,61.09,35800000.0
2009-01-19 05:58:00,61.062,61.07,61.045,61.069,63130000.0
2009-01-19 05:59:00,61.068,61.077,61.05,61.054,114940000.0
2009-01-19 06:00:00,61.076,61.077,61.015,61.032,90440000.0
2009-01-19 06:01:00,61.045,61.051,61.032,61.051,125320000.0
2009-01-19 06:02:00,61.039,61.04,61.007,61.023,66220000.0
2009-01-19 06:03:00,61.037,61.038,60.999,61.029,87410000.0
2009-01-19 06:04:00,61.057,61.07,61.041,61.07,84440000.0
2009-01-19 06:05:00,61.077,61.117,61.077,61.117,104490000.0
2009-01-19 06:06:00,61.108,61.108,61.098,61.101,80710000.0
2009-01-19 06:07:00,61.114,61.127,61.1,61.121,111130000.0
2009-01-19 06:08:00,61.102,61.107,61.079,61.103,63900000.0
2009-01-19 06:09:00,61.087,61.097,61.082,61.082,121750000.0
2009-01-19 06:10:00,61.088,61.1,61.088,61.1,60180000.0
2009-01-19 06:11:00,61.127,61.128,61.123,61.127,123980000.0
2009-01-19 06:12:00,61.111,61.111,61.102,61.106,62480000.0
2009-01-19 06:13:00,61.095,61.115,61.092,61.107,61790000.0
2009-01-19 06:14:00,61.089,61.101,61.084,61.097,88870000.0
2009-01-19 06:15:00,61.115,61.125,61.095,61.125,118160000.0
2009-01-19 06:16:00,61.12,61.127,61.119,61.123,140510000.0
2009-01-19 06:17:00,61.117,61.131,61.117,61.131,106000000.0
2009-01-19 06:18:00,61.153,61.155,61.125,61.155,153640000.0
2009-01-19 06:19:00,61.143,61.146,61.114,61.117,149520000.0
2009-01-19 06:20:00,61.121,61.142,61.097,61.14,80410000.0
2009-01-19 06:21:00,61.136,61.139,61.115,61.121,98460000.0
2009-01-19 06:22:00,61.12,61.121,61.098,61.098,103750000.0
2009-01-19 06:23:00,61.125,61.135,61.109,61.135,81510000.0
2009-01-19 06:24:00,61.135,61.144,61.126,61.13,118300000.0
2009-01-19 06:25:00,61.101,61.118,61.096,61.099,172960000.0
2009-01-19 06:26:00,61.113,61.114,61.1,61.11,155690000.0
2009-01-19 06:27:00,61.14,61.14,61.108,61.126,91400000.0
2009-01-19 06:28:00,61.114,61.122,61.104,61.12,72360000.0
2009-01-19 06:29:00,61.109,61.114,61.106,61.108,58980000.0
2009-01-19 06:30:00,61.13,61.13,61.094,61.118,117800000.0
2009-01-19 06:31:00,61.13,61.133,61.107,61.115,130990000.0
2009-01-19 06:32:00,61.133,61.137,61.122,61.134,134850000.0
2009-01-19 06:33:00,61.146,61.147,61.114,61.123,86840000.0
2009-01-19 06:34:00,61.084,61.091,61.07,61.087,89640000.0
2009-01-19 06:35:00,61.098,61.122,61.095,61.111,130490000.0
2009-01-19 06:36:00,61.147,61.148,61.105,61.107,138530000.0
2009-01-19 06:37:00,61.122,61.136,61.117,61.135,87650000.0
2009-01-19 06:38:00,61.133,61.143,61.109,61.112,66100000.0
2009-01-19 06:39:00,61.141,61.141,61.108,61.133,62800000.0
2009-01-19 06:40:00,61.122,61.125,61.1,61.112,69810000.0
2009-01-19 06:41:00,61.118,61.141,61.112,61.141,88160000.0
2009-01-19 06:42:00,61.132,61.132,61.111,61.111,67420000.0
2009-01-19 06:43:00,61.113,61.115,61.102,61.106,86770000.0
2009-01-19 06:44:00,61.111,61.122,61.106,61.118,102970000.0
2009-01-19 06:45:00,61.126,61.126,61.091,61.104,128030000.0
2009-01-19 06:46:00,61.095,61.105,61.092,61.105,113900000.0
2009-01-19 06:47:00,61.109,61.109,61.084,61.091,131270000.0
2009-01-19 06:48:00,61.117,61.124,61.086,61.116,83410000.0
2009-01-19 06:49:00,61.111,61.125,61.102,61.121,61010000.0
2009-01-19 06:50:00,61.128,61.132,61.101,61.128,43450000.0
2009-01-19 06:51:00,61.106,61.123,61.103,61.115,70830000.0
2009-01-19 06:52:00,61.109,61.122,61.105,61.122,97800000.0
2009-01-19 06:53:00,61.109,61.11,61.092,61.109,104750000.0
2009-01-19 06:54:00,61.12,61.122,61.102,61.102,60740000.0
2009-01-19 06:55:00,61.094,61.125,61.094,61.116,47770000.0
2009-01-19 06:56:00,61.104,61.119,61.096,61.114,71940000.0
2009-01-19 06:57:00,61.126,61.126,61.069,61.071,102290000.0
2009-01-19 06:58:00,61.057,61.057,61.032,61.033,78850000.0
2009-01-19 06:59:00,61.05,61.064,61.031,61.064,63830000.0
2009-01-19 07:00:00,61.098,61.101,61.036,61.047,56200000.0
2009-01-19 07:01:00,61.036,61.05,61.03,61.037,76210000.0
2009-01-19 07:02:00,61.045,61.056,61.019,61.047,112870000.0
2009-01-19 07:03:00,61.029,61.058,61.017,61.041,110380000.0
2009-01-19 07:04:00,61.044,61.078,61.038,61.055,105780000.0
2009-01-19 07:05:00,61.078,61.123,61.065,61.123,111350000.0
2009-01-19 07:06:00,61.118,61.118,61.085,61.089,56340000.0
2009-01-19 07:07:00,61.082,61.082,61.069,61.077,96690000.0
2009-01-19 07:09:00,61.1,61.103,61.088,61.091,51370000.0
2009-01-19 07:10:00,61.05,61.067,61.047,61.054,104120000.0
2009-01-19 07:11:00,61.04,61.051,61.018,61.024,91880000.0
2009-01-19 07:12:00,61.029,61.029,60.997,61.014,83250000.0
2009-01-19 07:13:00,61.006,61.019,60.996,60.998,110070000.0
2009-01-19 07:14:00,60.998,61.026,60.998,61.021,102600000.0
2009-01-19 07:15:00,61.02,61.02,60.987,60.987,101120000.0
2009-01-19 07:16:00,60.984,60.985,60.978,60.978,76240000.0
2009-01-19 07:17:00,60.993,61.014,60.99,61.014,116460000.0
2009-01-19 07:18:00,61.002,61.002,60.97,60.976,45320000.0
2009-01-19 07:19:00,60.987,60.987,60.961,60.984,24330000.0
2009-01-19 07:20:00,60.974,60.996,60.972,60.996,53890000.0
2009-01-19 07:21:00,60.995,60.997,60.98,60.98,104430000.0
2009-01-19 07:22:00,60.979,61.002,60.972,60.973,107420000.0
2009-01-19 07:23:00,60.978,60.981,60.956,60.98,127970000.0
2009-01-19 07:24:00,60.979,61.005,60.979,61.005,105270000.0
2009-01-19 07:25:00,60.991,60.991,60.97,60.991,73210000.0
2009-01-19 07:26:00,61.069,61.077,61.069,61.075,99820000.0
2009-01-19 07:27:00,61.057,61.057,60.991,61.007,14880000.0
2009-01-19 07:28:00,60.981,61.003,60.981,61.003,69640000.0
2009-01-19 07:29:00,61.017,61.024,60.988,61.013,76810000.0
2009-01-19 07:30:00,60.999,61.007,60.971,60.99,80530000.0
2009-01-19 07:31:00,60.966,60.969,60.959,60.959,93950000.0
2009-01-19 07:33:00,60.989,60.989,60.958,60.966,83370000.0
2009-01-19 07:34:00,60.934,60.957,60.905,60.905,51300000.0
2009-01-19 07:35:00,60.894,60.922,60.886,60.922,63010000.0
2009-01-19 07:36:00,60.918,60.942,60.918,60.941,74450000.0
2009-01-19 07:37:00,60.933,60.976,60.933,60.959,102820000.0
2009-01-19 07:38:00,60.969,60.969,60.93,60.93,74540000.0
2009-01-19 07:39:00,60.951,60.953,60.926,60.937,41240000.0
2009-01-19 07:40:00,60.933,60.962,60.928,60.962,68330000.0
2009-01-19 07:41:00,60.951,60.984,60.947,60.982,62850000.0
2009-01-19 07:42:00,60.97,60.976,60.946,60.959,61730000.0
2009-01-19 07:43:00,60.958,60.958,60.926,60.957,68810000.0
2009-01-19 07:44:00,60.942,60.956,60.933,60.944,58990000.0
2009-01-19 07:45:00,60.926,60.952,60.925,60.952,82310000.0
2009-01-19 07:46:00,60.94,60.954,60.931,60.954,62440000.0
2009-01-19 07:47:00,60.947,60.961,60.946,60.961,48250000.0
2009-01-19 07:48:00,60.985,60.985,60.98,60.98,51110000.0
2009-01-19 07:50:00,60.956,60.979,60.95,60.974,80360000.0
2009-01-19 07:51:00,60.979,60.984,60.94,60.98,50970000.0
2009-01-19 07:52:00,60.975,60.982,60.952,60.952,63130000.0
2009-01-19 07:53:00,60.982,60.982,60.955,60.973,73240000.0
2009-01-19 07:54:00,60.988,60.993,60.962,60.98,105350000.0
2009-01-19 07:55:00,60.968,60.99,60.966,60.984,74500000.0
2009-01-19 07:56:00,60.995,61.001,60.983,60.99,37420000.0
2009-01-19 07:57:00,60.998,61.0,60.997,60.997,69890000.0
2009-01-19 07:59:00,61.004,61.014,60.994,61.013,80710000.0
2009-01-19 08:00:00,61.013,61.015,60.992,61.001,50550000.0
2009-01-19 08:01:00,61.014,61.019,60.994,61.012,61970000.0
2009-01-19 08:02:00,61.02,61.032,61.009,61.031,67190000.0
2009-01-19 08:03:00,61.028,61.03,60.996,61.003,98980000.0
2009-01-19 08:04:00,61.002,61.02,60.989,61.013,69880000.0
2009-01-19 08:05:00,61.007,61.037,61.007,61.031,42330000.0
2009-01-19 08:06:00,61.022,61.023,60.997,61.016,67660000.0
2009-01-19 08:07:00,61.012,61.016,60.98,61.001,60640000.0
2009-01-19 08:08:00,60.989,61.02,60.979,61.019,55330000.0
2009-01-19 08:09:00,61.018,61.023,61.004,61.017,67340000.0
2009-01-19 08:10:00,61.025,61.025,60.987,61.008,59770000.0
2009-01-19 08:11:00,60.996,61.012,60.995,60.998,78890000.0
2009-01-19 08:12:00,61.02,61.02,60.997,61.013,58720000.0
2009-01-19 08:13:00,61.021,61.023,61.004,61.01,45350000.0
2009-01-19 08:14:00,61.014,61.042,61.004,61.036,51250000.0
2009-01-19 08:15:00,61.025,61.03,61.003,61.025,72870000.0
2009-01-19 08:16:00,61.028,61.035,61.022,61.035,73820000.0
2009-01-19 08:17:00,61.039,61.046,61.037,61.041,77770000.0
2009-01-19 08:18:00,61.05,61.05,61.022,61.022,83330000.0
2009-01-19 08:19:00,61.016,61.043,61.015,61.033,101860000.0
2009-01-19 08:20:00,61.046,61.046,61.021,61.043,66780000.0
2009-01-19 08:21:00,61.013,61.033,61.013,61.033,50800000.0
2009-01-19 08:23:00,61.003,61.017,60.958,60.972,98890000.0
2009-01-19 08:24:00,60.97,60.992,60.964,60.974,53110000.0
2009-01-19 08:25:00,60.986,60.986,60.972,60.983,68320000.0
2009-01-19 08:26:00,60.994,60.997,60.976,60.988,83410000.0
2009-01-19 08:27:00,60.985,60.992,60.967,60.981,110390000.0
2009-01-19 08:28:00,60.947,60.964,60.931,60.938,78910000.0
2009-01-19 08:29:00,60.932,60.947,60.93,60.934,43500000.0
2009-01-19 08:30:00,60.952,60.965,60.933,60.96,74850000.0
2009-01-19 08:31:00,60.967,60.974,60.929,60.946,66930000.0
2009-01-19 08:32:00,60.959,60.989,60.952,60.985,73250000.0
2009-01-19 08:33:00,60.973,60.993,60.973,60.981,74630000.0
2009-01-19 08:34:00,60.997,61.01,60.983,60.996,64220000.0
2009-01-19 08:35:00,61.002,61.003,60.977,60.995,94670000.0
2009-01-19 08:36:00,61.017,61.027,61.0,61.027,67920000.0
2009-01-19 08:37:00,61.016,61.032,61.003,61.003,56300000.0
2009-01-19 08:38:00,61.016,61.032,61.005,61.028,50550000.0
2009-01-19 08:39:00,61.006,61.03,61.006,61.026,88370000.0
2009-01-19 08:40:00,61.034,61.042,61.011,61.038,85000000.0
2009-01-19 08:41:00,61.025,61.04,61.025,61.034,88090000.0
2009-01-19 08:42:00,60.994,61.0,60.984,61.0,92690000.0
2009-01-19 08:43:00,60.975,61.003,60.968,60.984,117310000.0
2009-01-19 08:44:00,60.959,60.969,60.949,60.959,82530000.0
2009-01-19 08:45:00,60.969,60.969,60.936,60.956,62740000.0
2009-01-19 08:46:00,60.946,60.952,60.925,60.931,39520000.0
2009-01-19 08:47:00,60.942,60.948,60.94,60.944,77860000.0
2009-01-19 08:48:00,60.928,60.932,60.898,60.908,85290000.0
2009-01-19 08:49:00,60.895,60.916,60.894,60.914,72160000.0
2009-01-19 08:50:00,60.899,60.922,60.897,60.899,99480000.0
2009-01-19 08:51:00,60.927,60.928,60.9,60.928,70120000.0
2009-01-19 08:52:00,60.928,60.928,60.905,60.928,101100000.0
2009-01-19 08:53:00,60.893,60.92,60.893,60.913,128520000.0
2009-01-19 08:54:00,60.905,60.91,60.883,60.902,147670000.0
2009-01-19 08:55:00,60.889,60.903,60.883,60.889,106860000.0
2009-01-19 08:56:00,60.915,60.939,60.895,60.922,113350000.0
2009-01-19 08:57:00,60.896,60.902,60.881,60.889,77440000.0
2009-01-19 08:58:00,60.88,60.912,60.88,60.886,66930000.0
2009-01-19 08:59:00,60.876,60.889,60.871,60.889,103130000.0
2009-01-19 09:00:00,60.898,60.898,60.859,60.859,80380000.0
2009-01-19 09:01:00,60.874,60.878,60.852,60.863,50860000.0
2009-01-19 09:02:00,60.846,60.863,60.838,60.855,35550000.0
2009-01-19 09:03:00,60.857,60.857,60.828,60.855,28670000.0
2009-01-19 09:04:00,60.84,60.852,60.825,60.852,45730000.0
2009-01-19 09:05:00,60.849,60.863,60.834,60.843,30260000.0
2009-01-19 09:06:00,60.854,60.857,60.834,60.847,40640000.0
2009-01-19 09:07:00,60.818,60.818,60.792,60.796,49880000.0
2009-01-19 09:08:00,60.778,60.792,60.731,60.778,102890000.0
2009-01-19 09:09:00,60.782,60.797,60.759,60.774,92640000.0
2009-01-19 09:10:00,60.743,60.763,60.723,60.729,122820000.0
2009-01-19 09:11:00,60.72,60.72,60.688,60.712,73000000.0
2009-01-19 09:12:00,60.74,60.74,60.71,60.723,113140000.0
2009-01-19 09:13:00,60.724,60.731,60.714,60.731,115320000.0
2009-01-19 09:14:00,60.732,60.743,60.714,60.723,61750000.0
2009-01-19 09:15:00,60.748,60.748,60.702,60.703,72080000.0
2009-01-19 09:16:00,60.698,60.698,60.643,60.683,27470000.0
2009-01-19 09:17:00,60.657,60.677,60.651,60.661,36810000.0
2009-01-19 09:18:00,60.681,60.685,60.673,60.685,34230000.0
2009-01-19 09:19:00,60.66,60.678,60.648,60.676,63380000.0
2009-01-19 09:20:00,60.662,60.68,60.657,60.672,132820000.0
2009-01-19 09:21:00,60.667,60.668,60.553,60.556,65180000.0
2009-01-19 09:22:00,60.54,60.566,60.504,60.526,49670000.0
2009-01-19 09:23:00,60.525,60.548,60.519,60.541,37840000.0
2009-01-19 09:24:00,60.574,60.574,60.54,60.57,69160000.0
2009-01-19 09:25:00,60.569,60.575,60.533,60.552,72670000.0
2009-01-19 09:26:00,60.549,60.598,60.542,60.582,128670000.0
2009-01-19 09:27:00,60.615,60.616,60.574,60.613,107660000.0
2009-01-19 09:28:00,60.594,60.618,60.594,60.605,99460000.0
2009-01-19 09:29:00,60.62,60.655,60.616,60.628,48760000.0
2009-01-19 09:30:00,60.639,60.642,60.613,60.613,34800000.0
2009-01-19 09:31:00,60.613,60.627,60.592,60.615,58640000.0
2009-01-19 09:32:00,60.615,60.623,60.596,60.601,68500000.0
2009-01-19 09:33:00,60.623,60.651,60.608,60.616,40950000.0
2009-01-19 09:34:00,60.636,60.649,60.601,60.643,69010000.0
2009-01-19 09:35:00,60.658,60.658,60.61,60.615,73290000.0
2009-01-19 09:36:00,60.652,60.652,60.616,60.643,55430000.0
2009-01-19 09:37:00,60.633,60.65,60.628,60.644,67650000.0
2009-01-19 09:38:00,60.631,60.652,60.627,60.652,46270000.0
2009-01-19 09:39:00,60.636,60.636,60.606,60.62,61630000.0
2009-01-19 09:40:00,60.614,60.62,60.593,60.606,92230000.0
2009-01-19 09:41:00,60.587,60.61,60.581,60.61,71890000.0
2009-01-19 09:42:00,60.613,60.616,60.586,60.605,55630000.0
2009-01-19 09:43:00,60.603,60.616,60.591,60.591,79220000.0
2009-01-19 09:44:00,60.59,60.59,60.561,60.572,110430000.0
2009-01-19 09:45:00,60.591,60.599,60.571,60.575,101250000.0
2009-01-19 09:46:00,60.548,60.552,60.493,60.507,50660000.0
2009-01-19 09:47:00,60.493,60.562,60.491,60.557,77070000.0
2009-01-19 09:48:00,60.573,60.578,60.548,60.57,22820000.0
2009-01-19 09:49:00,60.546,60.582,60.529,60.58,68860000.0
2009-01-19 09:50:00,60.592,60.607,60.579,60.594,87020000.0
2009-01-19 09:51:00,60.606,60.622,60.588,60.596,82050000.0
2009-01-19 09:52:00,60.628,60.641,60.609,60.63,72280000.0
2009-01-19 09:53:00,60.654,60.661,60.638,60.661,94560000.0
2009-01-19 09:54:00,60.651,60.651,60.602,60.628,131330000.0
2009-01-19 09:55:00,60.616,60.669,60.616,60.661,105070000.0
2009-01-19 09:56:00,60.673,60.679,60.648,60.679,88940000.0
2009-01-19 09:57:00,60.696,60.712,60.677,60.702,69210000.0
2009-01-19 09:58:00,60.693,60.723,60.689,60.722,81400000.0
2009-01-19 09:59:00,60.715,60.721,60.696,60.7,85910000.0
2009-01-19 10:00:00,60.729,60.73,60.697,60.703,80770000.0
2009-01-19 10:01:00,60.696,60.72,60.689,60.72,69080000.0
2009-01-19 10:02:00,60.722,60.728,60.669,60.669,80890000.0
2009-01-19 10:03:00,60.68,60.68,60.643,60.647,93460000.0
2009-01-19 10:04:00,60.644,60.667,60.633,60.633,71600000.0
2009-01-19 10:05:00,60.613,60.655,60.613,60.643,79890000.0
2009-01-19 10:06:00,60.654,60.654,60.629,60.642,108560000.0
2009-01-19 10:07:00,60.627,60.653,60.626,60.638,72190000.0
2009-01-19 10:08:00,60.642,60.669,60.64,60.644,104050000.0
2009-01-19 10:09:00,60.665,60.668,60.647,60.668,82120000.0
2009-01-19 10:10:00,60.662,60.67,60.652,60.67,83920000.0
2009-01-19 10:11:00,60.674,60.674,60.644,60.669,136950000.0
2009-01-19 10:12:00,60.676,60.676,60.647,60.66,97770000.0
2009-01-19 10:13:00,60.68,60.698,60.671,60.696,74130000.0
2009-01-19 10:14:00,60.691,60.714,60.672,60.714,70950000.0
2009-01-19 10:15:00,60.717,60.735,60.698,60.711,108250000.0
2009-01-19 10:16:00,60.703,60.731,60.703,60.71,57930000.0
2009-01-19 10:17:00,60.717,60.72,60.696,60.72,58870000.0
2009-01-19 10:18:00,60.719,60.738,60.699,60.738,72920000.0
2009-01-19 10:19:00,60.742,60.811,60.732,60.768,85310000.0
2009-01-19 10:20:00,60.779,60.798,60.778,60.785,110380000.0
2009-01-19 10:21:00,60.807,60.812,60.768,60.793,38400000.0
2009-01-19 10:22:00,60.804,60.804,60.743,60.743,37300000.0
2009-01-19 10:23:00,60.741,60.775,60.737,60.737,34350000.0
2009-01-19 10:24:00,60.766,60.768,60.741,60.747,82820000.0
2009-01-19 10:25:00,60.774,60.782,60.759,60.763,110380000.0
2009-01-19 10:26:00,60.771,60.776,60.722,60.753,55470000.0
2009-01-19 10:27:00,60.769,60.788,60.75,60.769,30300000.0
2009-01-19 10:28:00,60.779,60.796,60.76,60.784,109430000.0
2009-01-19 10:29:00,60.763,60.786,60.759,60.776,44100000.0
2009-01-19 10:30:00,60.778,60.784,60.73,60.748,14740000.0
2009-01-19 10:31:00,60.745,60.745,60.708,60.725,27900000.0
2009-01-19 10:32:00,60.737,60.739,60.691,60.691,58650000.0
2009-01-19 10:33:00,60.718,60.718,60.678,60.678,59480000.0
2009-01-19 10:34:00,60.685,60.685,60.64,60.666,77000000.0
2009-01-19 10:35:00,60.646,60.682,60.639,60.657,76400000.0
2009-01-19 10:36:00,60.657,60.661,60.628,60.641,41600000.0
2009-01-19 10:37:00,60.631,60.654,60.625,60.632,40720000.0
2009-01-19 10:38:00,60.639,60.66,60.624,60.638,62000000.0
2009-01-19 10:39:00,60.658,60.658,60.618,60.626,36840000.0
2009-01-19 10:40:00,60.627,60.64,60.617,60.627,73690000.0
2009-01-19 10:41:00,60.596,60.629,60.576,60.594,40080000.0
2009-01-19 10:42:00,60.602,60.642,60.602,60.628,61010000.0
2009-01-19 10:43:00,60.625,60.631,60.606,60.63,41130000.0
2009-01-19 10:44:00,60.62,60.624,60.602,60.602,42070000.0
2009-01-19 10:45:00,60.612,60.613,60.591,60.607,46840000.0
2009-01-19 10:46:00,60.593,60.608,60.593,60.608,40590000.0
2009-01-19 10:47:00,60.597,60.605,60.581,60.6,50040000.0
2009-01-19 10:48:00,60.587,60.594,60.539,60.566,136500000.0
2009-01-19 10:49:00,60.564,60.588,60.545,60.588,109770000.0
2009-01-19 10:50:00,60.59,60.608,60.564,60.564,73130000.0
2009-01-19 10:51:00,60.59,60.6,60.567,60.6,101420000.0
2009-01-19 10:52:00,60.59,60.628,60.59,60.623,70690000.0
2009-01-19 10:53:00,60.619,60.66,60.619,60.642,60950000.0
2009-01-19 10:54:00,60.662,60.663,60.642,60.655,31740000.0
2009-01-19 10:55:00,60.679,60.707,60.675,60.691,46810000.0
2009-01-19 10:56:00,60.694,60.707,60.684,60.7,101420000.0
2009-01-19 10:57:00,60.719,60.722,60.686,60.711,67380000.0
2009-01-19 10:58:00,60.689,60.704,60.689,60.699,42860000.0
2009-01-19 10:59:00,60.701,60.718,60.671,60.697,57560000.0
2009-01-19 11:00:00,60.723,60.723,60.686,60.718,20900000.0
2009-01-19 11:01:00,60.692,60.707,60.668,60.686,18600000.0
2009-01-19 11:02:00,60.663,60.688,60.647,60.683,38960000.0
2009-01-19 11:03:00,60.687,60.69,60.655,60.669,46570000.0
2009-01-19 11:04:00,60.667,60.692,60.667,60.68,57410000.0
2009-01-19 11:05:00,60.706,60.731,60.699,60.713,93800000.0
2009-01-19 11:06:00,60.717,60.717,60.687,60.707,106010000.0
2009-01-19 11:07:00,60.708,60.721,60.696,60.717,57310000.0
2009-01-19 11:08:00,60.704,60.718,60.699,60.708,92830000.0
2009-01-19 11:09:00,60.714,60.722,60.692,60.708,116190000.0
2009-01-19 11:10:00,60.737,60.749,60.71,60.729,103660000.0
2009-01-19 11:11:00,60.747,60.755,60.74,60.755,40510000.0
2009-01-19 11:12:00,60.759,60.759,60.716,60.716,93830000.0
2009-01-19 11:13:00,60.719,60.739,60.706,60.738,69200000.0
2009-01-19 11:14:00,60.716,60.721,60.682,60.683,77200000.0
2009-01-19 11:15:00,60.7,60.701,60.664,60.698,38380000.0
2009-01-19 11:16:00,60.685,60.697,60.667,60.685,54170000.0
2009-01-19 11:17:00,60.677,60.698,60.668,60.686,97510000.0
2009-01-19 11:18:00,60.711,60.72,60.684,60.706,78170000.0
2009-01-19 11:19:00,60.695,60.707,60.676,60.694,73240000.0
2009-01-19 11:20:00,60.668,60.69,60.657,60.69,87040000.0
2009-01-19 11:21:00,60.709,60.709,60.665,60.68,62700000.0
2009-01-19 11:22:00,60.67,60.682,60.66,60.668,58570000.0
2009-01-19 11:23:00,60.681,60.689,60.658,60.668,100510000.0
2009-01-19 11:24:00,60.666,60.668,60.646,60.655,65660000.0
2009-01-19 11:25:00,60.668,60.674,60.647,60.648,78610000.0
2009-01-19 11:26:00,60.657,60.657,60.594,60.604,67030000.0
2009-01-19 11:27:00,60.597,60.635,60.592,60.627,51790000.0
2009-01-19 11:28:00,60.636,60.656,60.629,60.656,53430000.0
2009-01-19 11:29:00,60.653,60.691,60.646,60.665,61830000.0
2009-01-19 11:30:00,60.696,60.709,60.678,60.702,96660000.0
2009-01-19 11:31:00,60.685,60.706,60.68,60.68,114050000.0
2009-01-19 11:32:00,60.643,60.683,60.589,60.616,105350000.0
2009-01-19 11:33:00,60.604,60.61,60.585,60.597,93780000.0
2009-01-19 11:34:00,60.622,60.629,60.598,60.609,84850000.0
2009-01-19 11:35:00,60.619,60.629,60.606,60.606,143290000.0
2009-01-19 11:36:00,60.624,60.624,60.589,60.6,111460000.0
2009-01-19 11:37:00,60.62,60.62,60.568,60.577,57710000.0
2009-01-19 11:38:00,60.579,60.586,60.557,60.575,65260000.0
2009-01-19 11:39:00,60.58,60.602,60.571,60.59,80760000.0
2009-01-19 11:40:00,60.59,60.636,60.59,60.633,107750000.0
2009-01-19 11:41:00,60.608,60.627,60.574,60.596,88650000.0
2009-01-19 11:42:00,60.598,60.599,60.587,60.587,83080000.0
2009-01-19 11:43:00,60.595,60.618,60.595,60.618,74780000.0
2009-01-19 11:44:00,60.606,60.627,60.595,60.617,63460000.0
2009-01-19 11:45:00,60.625,60.633,60.594,60.632,81470000.0
2009-01-19 11:46:00,60.606,60.633,60.606,60.627,77490000.0
2009-01-19 11:47:00,60.643,60.643,60.615,60.637,106180000.0
2009-01-19 11:48:00,60.627,60.633,60.617,60.631,96210000.0
2009-01-19 11:49:00,60.641,60.641,60.615,60.638,79540000.0
2009-01-19 11:50:00,60.635,60.649,60.619,60.645,63700000.0
2009-01-19 11:51:00,60.632,60.651,60.627,60.638,107840000.0
2009-01-19 11:52:00,60.65,60.655,60.65,60.654,70970000.0
2009-01-19 11:53:00,60.657,60.659,60.636,60.636,81500000.0
2009-01-19 11:54:00,60.666,60.666,60.64,60.647,87690000.0
2009-01-19 11:55:00,60.644,60.661,60.629,60.644,71430000.0
2009-01-19 11:56:00,60.627,60.637,60.604,60.632,103070000.0
2009-01-19 11:57:00,60.636,60.636,60.596,60.616,89570000.0
2009-01-19 11:58:00,60.593,60.629,60.589,60.606,77970000.0
2009-01-19 11:59:00,60.591,60.591,60.565,60.565,70790000.0
2009-01-19 12:00:00,60.583,60.591,60.557,60.563,120900000.0
2009-01-19 12:01:00,60.577,60.582,60.565,60.578,65560000.0
2009-01-19 12:02:00,60.573,60.599,60.564,60.599,143920000.0
2009-01-19 12:03:00,60.597,60.597,60.57,60.581,121840000.0
2009-01-19 12:04:00,60.585,60.607,60.576,60.6,115930000.0
2009-01-19 12:05:00,60.585,60.637,60.585,60.631,100990000.0
2009-01-19 12:06:00,60.623,60.625,60.606,60.619,115020000.0
2009-01-19 12:07:00,60.614,60.627,60.603,60.618,73420000.0
2009-01-19 12:08:00,60.625,60.632,60.608,60.631,63240000.0
2009-01-19 12:09:00,60.627,60.647,60.611,60.643,81440000.0
2009-01-19 12:10:00,60.636,60.65,60.635,60.637,81530000.0
2009-01-19 12:11:00,60.656,60.658,60.635,60.658,114350000.0
2009-01-19 12:12:00,60.652,60.652,60.628,60.634,77530000.0
2009-01-19 12:13:00,60.633,60.639,60.623,60.623,87540000.0
2009-01-19 12:14:00,60.631,60.649,60.624,60.624,56170000.0
2009-01-19 12:15:00,60.627,60.644,60.596,60.616,101930000.0
2009-01-19 12:16:00,60.613,60.629,60.606,60.606,106790000.0
2009-01-19 12:17:00,60.62,60.622,60.586,60.587,82210000.0
2009-01-19 12:18:00,60.613,60.624,60.591,60.602,68270000.0
2009-01-19 12:19:00,60.633,60.651,60.615,60.644,95950000.0
2009-01-19 12:20:00,60.643,60.659,60.63,60.653,33180000.0
2009-01-19 12:21:00,60.643,60.668,60.636,60.638,60330000.0
2009-01-19 12:22:00,60.649,60.661,60.628,60.642,98080000.0
2009-01-19 12:23:00,60.654,60.672,60.639,60.672,79610000.0
2009-01-19 12:24:00,60.672,60.672,60.643,60.643,106540000.0
2009-01-19 12:25:00,60.662,60.662,60.636,60.636,72800000.0
2009-01-19 12:26:00,60.656,60.658,60.651,60.657,92620000.0
2009-01-19 12:27:00,60.667,60.707,60.636,60.689,82480000.0
2009-01-19 12:28:00,60.684,60.705,60.676,60.7,97240000.0
2009-01-19 12:29:00,60.706,60.712,60.683,60.7,79710000.0
2009-01-19 12:30:00,60.713,60.715,60.676,60.683,105930000.0
2009-01-19 12:31:00,60.656,60.679,60.653,60.666,53860000.0
2009-01-19 12:32:00,60.666,60.687,60.663,60.666,119120000.0
2009-01-19 12:33:00,60.7,60.701,60.68,60.7,63340000.0
2009-01-19 12:34:00,60.694,60.71,60.685,60.685,120520000.0
2009-01-19 12:35:00,60.704,60.705,60.699,60.702,68000000.0
2009-01-19 12:36:00,60.706,60.706,60.667,60.668,66500000.0
2009-01-19 12:37:00,60.682,60.694,60.677,60.694,77020000.0
2009-01-19 12:38:00,60.683,60.698,60.675,60.698,109390000.0
2009-01-19 12:39:00,60.713,60.713,60.696,60.703,135480000.0
2009-01-19 12:40:00,60.677,60.694,60.659,60.665,94600000.0
2009-01-19 12:41:00,60.654,60.682,60.654,60.682,144760000.0
2009-01-19 12:42:00,60.678,60.678,60.645,60.645,137390000.0
2009-01-19 12:43:00,60.674,60.674,60.659,60.672,84580000.0
2009-01-19 12:44:00,60.659,60.681,60.652,60.661,80580000.0
2009-01-19 12:45:00,60.681,60.681,60.65,60.662,100590000.0
2009-01-19 12:46:00,60.659,60.659,60.635,60.637,75270000.0
2009-01-19 12:47:00,60.672,60.693,60.665,60.69,105790000.0
2009-01-19 12:48:00,60.72,60.73,60.717,60.72,160560000.0
2009-01-19 12:49:00,60.702,60.704,60.661,60.695,150000000.0
2009-01-19 12:50:00,60.684,60.703,60.683,60.686,80030000.0
2009-01-19 12:51:00,60.699,60.711,60.686,60.689,67640000.0
2009-01-19 12:52:00,60.687,60.69,60.687,60.688,54560000.0
2009-01-19 12:53:00,60.681,60.72,60.677,60.72,116760000.0
2009-01-19 12:54:00,60.711,60.714,60.686,60.693,120690000.0
2009-01-19 12:55:00,60.694,60.698,60.675,60.695,117490000.0
2009-01-19 12:56:00,60.682,60.706,60.659,60.667,94740000.0
2009-01-19 12:57:00,60.661,60.663,60.616,60.633,91000000.0
2009-01-19 12:58:00,60.602,60.618,60.597,60.597,122790000.0
2009-01-19 12:59:00,60.604,60.625,60.598,60.624,125930000.0
2009-01-19 13:00:00,60.626,60.632,60.597,60.624,96840000.0
2009-01-19 13:01:00,60.594,60.622,60.593,60.621,62590000.0
2009-01-19 13:02:00,60.631,60.634,60.598,60.629,65340000.0
2009-01-19 13:03:00,60.639,60.639,60.62,60.622,65150000.0
2009-01-19 13:04:00,60.612,60.63,60.611,60.63,78330000.0
2009-01-19 13:05:00,60.634,60.661,60.629,60.629,61950000.0
2009-01-19 13:06:00,60.662,60.662,60.644,60.644,78760000.0
2009-01-19 13:07:00,60.633,60.652,60.629,60.647,92110000.0
2009-01-19 13:08:00,60.656,60.666,60.651,60.664,118180000.0
2009-01-19 13:09:00,60.654,60.659,60.652,60.657,104230000.0
2009-01-19 13:10:00,60.648,60.648,60.628,60.643,123680000.0
2009-01-19 13:11:00,60.633,60.657,60.628,60.657,82580000.0
2009-01-19 13:12:00,60.674,60.677,60.67,60.671,57950000.0
2009-01-19 13:13:00,60.654,60.675,60.65,60.675,40730000.0
2009-01-19 13:14:00,60.672,60.692,60.665,60.684,71840000.0
2009-01-19 13:15:00,60.688,60.688,60.656,60.682,89950000.0
2009-01-19 13:16:00,60.665,60.669,60.617,60.628,100450000.0
2009-01-19 13:17:00,60.613,60.636,60.605,60.636,61650000.0
2009-01-19 13:18:00,60.661,60.662,60.619,60.646,44080000.0
2009-01-19 13:19:00,60.619,60.632,60.607,60.62,64670000.0
2009-01-19 13:20:00,60.62,60.62,60.604,60.609,98190000.0
2009-01-19 13:21:00,60.63,60.646,60.61,60.642,72300000.0
2009-01-19 13:22:00,60.628,60.638,60.614,60.633,65670000.0
2009-01-19 13:23:00,60.617,60.633,60.617,60.633,51590000.0
2009-01-19 13:24:00,60.642,60.649,60.627,60.641,73170000.0
2009-01-19 13:25:00,60.635,60.647,60.624,60.643,117890000.0
2009-01-19 13:26:00,60.637,60.659,60.637,60.659,98250000.0
2009-01-19 13:27:00,60.659,60.663,60.64,60.656,99970000.0
2009-01-19 13:28:00,60.661,60.661,60.638,60.652,107680000.0
2009-01-19 13:29:00,60.671,60.677,60.626,60.653,57920000.0
2009-01-19 13:30:00,60.656,60.656,60.624,60.643,87450000.0
2009-01-19 13:31:00,60.657,60.662,60.65,60.656,121730000.0
2009-01-19 13:32:00,60.647,60.662,60.638,60.659,50970000.0
2009-01-19 13:33:00,60.623,60.641,60.62,60.628,103460000.0
2009-01-19 13:34:00,60.622,60.643,60.619,60.627,88160000.0
2009-01-19 13:35:00,60.643,60.645,60.625,60.644,83240000.0
2009-01-19 13:36:00,60.659,60.659,60.635,60.655,108340000.0
2009-01-19 13:38:00,60.633,60.641,60.612,60.629,91430000.0
2009-01-19 13:39:00,60.632,60.633,60.615,60.615,54830000.0
2009-01-19 13:40:00,60.625,60.629,60.593,60.594,72720000.0
2009-01-19 13:41:00,60.582,60.61,60.582,60.603,76420000.0
2009-01-19 13:42:00,60.604,60.612,60.588,60.612,115520000.0
2009-01-19 13:43:00,60.605,60.612,60.586,60.599,79260000.0
2009-01-19 13:44:00,60.572,60.594,60.562,60.569,45950000.0
2009-01-19 13:45:00,60.596,60.599,60.532,60.541,73010000.0
2009-01-19 13:46:00,60.526,60.549,60.516,60.549,66300000.0
2009-01-19 13:47:00,60.545,60.57,60.545,60.564,60620000.0
2009-01-19 13:48:00,60.578,60.578,60.533,60.545,65700000.0
2009-01-19 13:49:00,60.555,60.57,60.546,60.566,61400000.0
2009-01-19 13:50:00,60.581,60.582,60.554,60.582,90710000.0
2009-01-19 13:51:00,60.595,60.595,60.565,60.59,68020000.0
2009-01-19 13:52:00,60.586,60.601,60.586,60.601,53860000.0
2009-01-19 13:53:00,60.576,60.599,60.574,60.586,49270000.0
2009-01-19 13:54:00,60.606,60.635,60.596,60.626,83320000.0
2009-01-19 13:55:00,60.649,60.649,60.61,60.626,79040000.0
2009-01-19 13:56:00,60.62,60.628,60.609,60.623,94830000.0
2009-01-19 13:57:00,60.614,60.631,60.58,60.59,88940000.0
2009-01-19 13:58:00,60.556,60.578,60.554,60.571,112030000.0
2009-01-19 13:59:00,60.58,60.597,60.57,60.583,70730000.0
2009-01-19 14:00:00,60.6,60.6,60.572,60.595,61600000.0
2009-01-19 14:01:00,60.574,60.598,60.574,60.597,39290000.0
2009-01-19 14:02:00,60.617,60.619,60.595,60.6,67760000.0
2009-01-19 14:03:00,60.636,60.649,60.613,60.624,80200000.0
2009-01-19 14:04:00,60.644,60.644,60.633,60.634,66050000.0
2009-01-19 14:05:00,60.653,60.658,60.624,60.635,86990000.0
2009-01-19 14:06:00,60.639,60.647,60.621,60.633,66090000.0
2009-01-19 14:07:00,60.645,60.646,60.639,60.642,102590000.0
2009-01-19 14:08:00,60.605,60.629,60.603,60.629,122380000.0
2009-01-19 14:09:00,60.625,60.625,60.587,60.615,151380000.0
2009-01-19 14:10:00,60.592,60.611,60.583,60.611,104820000.0
2009-01-19 14:11:00,60.605,60.64,60.604,60.64,121290000.0
2009-01-19 14:12:00,60.64,60.64,60.624,60.64,70240000.0
2009-01-19 14:13:00,60.621,60.636,60.621,60.636,58030000.0
2009-01-19 14:14:00,60.612,60.631,60.606,60.609,96650000.0
2009-01-19 14:15:00,60.637,60.637,60.59,60.598,90320000.0
2009-01-19 14:16:00,60.584,60.595,60.584,60.595,50190000.0
2009-01-19 14:17:00,60.594,60.601,60.568,60.585,37120000.0
2009-01-19 14:18:00,60.605,60.606,60.6,60.606,23940000.0
2009-01-19 14:19:00,60.589,60.611,60.587,60.608,37680000.0
2009-01-19 14:20:00,60.601,60.606,60.601,60.605,26760000.0
2009-01-19 14:21:00,60.595,60.595,60.568,60.593,38620000.0
2009-01-19 14:22:00,60.599,60.599,60.576,60.593,48210000.0
2009-01-19 14:23:00,60.565,60.601,60.565,60.601,94710000.0
2009-01-19 14:24:00,60.603,60.609,60.579,60.609,92990000.0
2009-01-19 14:25:00,60.595,60.624,60.588,60.588,114640000.0
2009-01-19 14:26:00,60.612,60.622,60.595,60.621,73470000.0
2009-01-19 14:27:00,60.609,60.609,60.587,60.604,108380000.0
2009-01-19 14:28:00,60.597,60.624,60.592,60.61,110840000.0
2009-01-19 14:29:00,60.624,60.624,60.587,60.606,53630000.0
2009-01-19 14:30:00,60.592,60.599,60.539,60.555,57080000.0
2009-01-19 14:31:00,60.51,60.536,60.502,60.516,23530000.0
2009-01-19 14:32:00,60.542,60.548,60.528,60.54,30480000.0
2009-01-19 14:33:00,60.556,60.556,60.534,60.545,33660000.0
2009-01-19 14:34:00,60.551,60.551,60.526,60.537,65390000.0
2009-01-19 14:35:00,60.556,60.566,60.552,60.565,123730000.0
2009-01-19 14:36:00,60.545,60.569,60.533,60.548,56670000.0
2009-01-19 14:37:00,60.524,60.55,60.522,60.531,47590000.0
2009-01-19 14:38:00,60.524,60.561,60.524,60.561,32780000.0
2009-01-19 14:39:00,60.573,60.573,60.557,60.573,60960000.0
2009-01-19 14:40:00,60.549,60.574,60.547,60.563,78580000.0
2009-01-19 14:41:00,60.531,60.552,60.528,60.547,129550000.0
2009-01-19 14:42:00,60.545,60.548,60.54,60.544,98140000.0
2009-01-19 14:43:00,60.55,60.552,60.535,60.548,102160000.0
2009-01-19 14:44:00,60.548,60.554,60.54,60.551,42770000.0
2009-01-19 14:45:00,60.561,60.561,60.535,60.538,34610000.0
2009-01-19 14:46:00,60.563,60.563,60.545,60.553,61960000.0
2009-01-19 14:47:00,60.535,60.559,60.526,60.552,65880000.0
2009-01-19 14:48:00,60.553,60.565,60.536,60.565,40050000.0
2009-01-19 14:49:00,60.559,60.576,60.551,60.575,59590000.0
2009-01-19 14:50:00,60.556,60.564,60.553,60.564,69910000.0
2009-01-19 14:51:00,60.583,60.585,60.555,60.572,51760000.0
2009-01-19 14:52:00,60.553,60.554,60.538,60.538,70150000.0
2009-01-19 14:53:00,60.534,60.558,60.531,60.555,44570000.0
2009-01-19 14:54:00,60.569,60.569,60.544,60.564,56820000.0
2009-01-19 14:56:00,60.551,60.585,60.551,60.563,94920000.0
2009-01-19 14:57:00,60.579,60.579,60.549,60.567,59070000.0
2009-01-19 14:58:00,60.562,60.569,60.553,60.568,77690000.0
2009-01-19 14:59:00,60.54,60.56,60.539,60.539,78520000.0
2009-01-19 15:00:00,60.557,60.557,60.492,60.498,116860000.0
2009-01-19 15:01:00,60.484,60.52,60.484,60.494,77500000.0
2009-01-19 15:02:00,60.51,60.51,60.48,60.503,45600000.0
2009-01-19 15:03:00,60.518,60.522,60.484,60.522,69510000.0
2009-01-19 15:04:00,60.51,60.53,60.496,60.511,66360000.0
2009-01-19 15:05:00,60.52,60.538,60.502,60.502,67330000.0
2009-01-19 15:06:00,60.529,60.529,60.492,60.518,74650000.0
2009-01-19 15:07:00,60.481,60.505,60.469,60.485,63070000.0
2009-01-19 15:08:00,60.493,60.521,60.486,60.487,91380000.0
2009-01-19 15:09:00,60.517,60.517,60.466,60.496,70160000.0
2009-01-19 15:10:00,60.465,60.486,60.464,60.472,48180000.0
2009-01-19 15:11:00,60.48,60.487,60.457,60.457,52320000.0
2009-01-19 15:12:00,60.46,60.479,60.447,60.46,81970000.0
2009-01-19 15:13:00,60.437,60.452,60.426,60.431,81190000.0
2009-01-19 15:14:00,60.436,60.45,60.428,60.444,91780000.0
2009-01-19 15:15:00,60.444,60.448,60.418,60.436,94650000.0
2009-01-19 15:16:00,60.404,60.43,60.389,60.392,113760000.0
2009-01-19 15:17:00,60.383,60.399,60.293,60.324,68830000.0
2009-01-19 15:18:00,60.321,60.336,60.288,60.318,60330000.0
2009-01-19 15:19:00,60.336,60.394,60.336,60.383,37810000.0
2009-01-19 15:20:00,60.386,60.418,60.382,60.418,70860000.0
2009-01-19 15:21:00,60.434,60.483,60.414,60.446,84230000.0
2009-01-19 15:22:00,60.436,60.457,60.422,60.441,67970000.0
2009-01-19 15:23:00,60.438,60.438,60.369,60.415,101520000.0
2009-01-19 15:24:00,60.421,60.438,60.381,60.406,68570000.0
2009-01-19 15:25:00,60.424,60.437,60.406,60.427,94830000.0
2009-01-19 15:26:00,60.459,60.46,60.455,60.459,119170000.0
2009-01-19 15:27:00,60.45,60.45,60.427,60.434,148770000.0
2009-01-19 15:28:00,60.426,60.451,60.423,60.423,104860000.0
2009-01-19 15:29:00,60.425,60.456,60.417,60.44,119440000.0
2009-01-19 15:30:00,60.454,60.458,60.42,60.42,74950000.0
2009-01-19 15:31:00,60.443,60.462,60.417,60.46,64200000.0
2009-01-19 15:32:00,60.434,60.459,60.428,60.428,96590000.0
2009-01-19 15:33:00,60.45,60.45,60.403,60.429,87900000.0
2009-01-19 15:34:00,60.451,60.451,60.405,60.436,49470000.0
2009-01-19 15:35:00,60.428,60.441,60.412,60.414,35700000.0
2009-01-19 15:36:00,60.44,60.443,60.428,60.442,32910000.0
2009-01-19 15:37:00,60.427,60.436,60.416,60.417,41940000.0
2009-01-19 15:38:00,60.442,60.447,60.418,60.427,27810000.0
2009-01-19 15:39:00,60.461,60.503,60.441,60.503,44600000.0
2009-01-19 15:40:00,60.488,60.503,60.484,60.484,42210000.0
2009-01-19 15:41:00,60.496,60.511,60.494,60.502,92030000.0
2009-01-19 15:42:00,60.507,60.508,60.432,60.432,92020000.0
2009-01-19 15:43:00,60.442,60.442,60.416,60.425,114750000.0
2009-01-19 15:44:00,60.434,60.445,60.429,60.439,70680000.0
2009-01-19 15:45:00,60.444,60.448,60.411,60.428,115250000.0
2009-01-19 15:46:00,60.443,60.443,60.413,60.413,115180000.0
2009-01-19 15:47:00,60.43,60.43,60.389,60.425,56260000.0
2009-01-19 15:48:00,60.432,60.433,60.34,60.34,65860000.0
2009-01-19 15:49:00,60.339,60.349,60.305,60.34,23660000.0
2009-01-19 15:50:00,60.315,60.346,60.314,60.346,35070000.0
2009-01-19 15:51:00,60.367,60.367,60.341,60.356,36340000.0
2009-01-19 15:52:00,60.359,60.391,60.355,60.364,59030000.0
2009-01-19 15:53:00,60.386,60.419,60.383,60.407,118750000.0
2009-01-19 15:54:00,60.421,60.422,60.395,60.407,58700000.0
2009-01-19 15:55:00,60.387,60.397,60.363,60.381,51490000.0
2009-01-19 15:56:00,60.368,60.399,60.368,60.385,37910000.0
2009-01-19 15:57:00,60.415,60.424,60.404,60.424,66410000.0
2009-01-19 15:58:00,60.407,60.407,60.376,60.39,70270000.0
2009-01-19 15:59:00,60.386,60.412,60.385,60.402,122010000.0
2009-01-19 16:00:00,60.423,60.439,60.412,60.421,101580000.0
2009-01-19 16:01:00,60.441,60.457,60.43,60.457,97090000.0
2009-01-19 16:02:00,60.452,60.467,60.442,60.456,41780000.0
2009-01-19 16:03:00,60.465,60.466,60.459,60.463,37220000.0
2009-01-19 16:04:00,60.453,60.466,60.445,60.459,58260000.0
2009-01-19 16:05:00,60.465,60.486,60.447,60.464,67040000.0
2009-01-19 16:06:00,60.47,60.47,60.441,60.463,37470000.0
2009-01-19 16:07:00,60.452,60.453,60.444,60.45,62090000.0
2009-01-19 16:08:00,60.449,60.462,60.447,60.447,71690000.0
2009-01-19 16:09:00,60.46,60.462,60.444,60.458,53150000.0
2009-01-19 16:10:00,60.459,60.459,60.433,60.447,66850000.0
2009-01-19 16:11:00,60.439,60.453,60.434,60.434,47250000.0
2009-01-19 16:12:00,60.459,60.459,60.436,60.451,55590000.0
2009-01-19 16:13:00,60.443,60.443,60.425,60.425,100590000.0
2009-01-19 16:14:00,60.428,60.443,60.425,60.425,62990000.0
2009-01-19 16:15:00,60.445,60.45,60.425,60.427,50690000.0
2009-01-19 16:16:00,60.424,60.426,60.418,60.426,80330000.0
2009-01-19 16:17:00,60.426,60.467,60.426,60.456,103560000.0
2009-01-19 16:18:00,60.476,60.478,60.422,60.455,99990000.0
2009-01-19 16:19:00,60.461,60.474,60.446,60.453,48110000.0
2009-01-19 16:20:00,60.443,60.462,60.443,60.457,68400000.0
2009-01-19 16:21:00,60.472,60.472,60.438,60.455,25410000.0
2009-01-19 16:22:00,60.441,60.463,60.435,60.457,63090000.0
2009-01-19 16:23:00,60.456,60.46,60.438,60.458,86780000.0
2009-01-19 16:24:00,60.465,60.47,60.448,60.469,76540000.0
2009-01-19 16:25:00,60.457,60.484,60.456,60.484,74060000.0
2009-01-19 16:26:00,60.479,60.496,60.449,60.495,92630000.0
2009-01-19 16:27:00,60.48,60.482,60.464,60.47,113710000.0
2009-01-19 16:28:00,60.464,60.475,60.464,60.474,103570000.0
2009-01-19 16:29:00,60.484,60.494,60.475,60.479,87240000.0
2009-01-19 16:30:00,60.491,60.492,60.475,60.492,66130000.0
2009-01-19 16:31:00,60.482,60.492,60.469,60.472,79010000.0
2009-01-19 16:32:00,60.483,60.488,60.459,60.474,89840000.0
2009-01-19 16:33:00,60.472,60.472,60.447,60.447,79820000.0
2009-01-19 16:34:00,60.453,60.472,60.438,60.456,73380000.0
2009-01-19 16:35:00,60.447,60.475,60.44,60.463,69390000.0
2009-01-19 16:36:00,60.502,60.502,60.465,60.465,78480000.0
2009-01-19 16:37:00,60.457,60.49,60.457,60.47,68110000.0
2009-01-19 16:38:00,60.467,60.467,60.435,60.463,68850000.0
2009-01-19 16:39:00,60.465,60.473,60.454,60.473,111460000.0
2009-01-19 16:40:00,60.469,60.474,60.468,60.474,74180000.0
2009-01-19 16:41:00,60.486,60.49,60.485,60.49,99990000.0
2009-01-19 16:42:00,60.487,60.492,60.456,60.456,78440000.0
2009-01-19 16:43:00,60.459,60.479,60.435,60.45,79530000.0
2009-01-19 16:44:00,60.443,60.46,60.439,60.441,123570000.0
2009-01-19 16:45:00,60.447,60.448,60.343,60.348,99570000.0
2009-01-19 16:46:00,60.33,60.372,60.321,60.331,71470000.0
2009-01-19 16:47:00,60.327,60.334,60.319,60.329,67550000.0
2009-01-19 16:48:00,60.363,60.39,60.348,60.371,99750000.0
2009-01-19 16:49:00,60.397,60.405,60.365,60.374,54670000.0
2009-01-19 16:50:00,60.373,60.373,60.344,60.344,54370000.0
2009-01-19 16:51:00,60.365,60.365,60.32,60.32,72130000.0
2009-01-19 16:52:00,60.337,60.369,60.325,60.35,78230000.0
2009-01-19 16:53:00,60.355,60.374,60.344,60.364,106940000.0
2009-01-19 16:54:00,60.375,60.376,60.372,60.373,41460000.0
2009-01-19 16:55:00,60.361,60.367,60.361,60.367,33470000.0
2009-01-19 16:56:00,60.337,60.375,60.337,60.375,29210000.0
2009-01-19 16:57:00,60.368,60.374,60.345,60.374,77500000.0
2009-01-19 16:58:00,60.363,60.364,60.347,60.354,104090000.0
2009-01-19 16:59:00,60.366,60.366,60.335,60.347,54630000.0
2009-01-19 17:00:00,60.348,60.348,60.325,60.346,33870000.0
2009-01-19 17:01:00,60.325,60.33,60.29,60.313,98330000.0
2009-01-19 17:02:00,60.277,60.302,60.272,60.272,42200000.0
2009-01-19 17:03:00,60.29,60.29,60.246,60.249,18820000.0
2009-01-19 17:04:00,60.275,60.298,60.259,60.296,27500000.0
2009-01-19 17:05:00,60.276,60.321,60.276,60.321,53560000.0
2009-01-19 17:06:00,60.336,60.336,60.311,60.322,52520000.0
2009-01-19 17:07:00,60.341,60.348,60.315,60.318,78500000.0
2009-01-19 17:08:00,60.332,60.351,60.325,60.351,67140000.0
2009-01-19 17:09:00,60.355,60.362,60.329,60.35,42200000.0
2009-01-19 17:10:00,60.349,60.363,60.324,60.362,36840000.0
2009-01-19 17:11:00,60.351,60.374,60.346,60.346,57030000.0
2009-01-19 17:12:00,60.371,60.371,60.34,60.356,37410000.0
2009-01-19 17:13:00,60.355,60.371,60.341,60.341,66590000.0
2009-01-19 17:14:00,60.339,60.374,60.339,60.351,35070000.0
2009-01-19 17:15:00,60.378,60.378,60.359,60.366,10330000.0
2009-01-19 17:16:00,60.399,60.402,60.389,60.396,39050000.0
2009-01-19 17:17:00,60.397,60.404,60.379,60.383,39520000.0
2009-01-19 17:18:00,60.383,60.392,60.373,60.378,33340000.0
2009-01-19 17:19:00,60.336,60.361,60.324,60.331,33900000.0
2009-01-19 17:20:00,60.324,60.332,60.32,60.331,46500000.0
2009-01-19 17:21:00,60.34,60.34,60.314,60.322,131520000.0
2009-01-19 17:22:00,60.342,60.342,60.314,60.323,109590000.0
2009-01-19 17:24:00,60.348,60.376,60.33,60.376,84550000.0
2009-01-19 17:25:00,60.377,60.404,60.369,60.404,56940000.0
2009-01-19 17:26:00,60.393,60.402,60.333,60.333,68200000.0
2009-01-19 17:27:00,60.357,60.367,60.328,60.366,77120000.0
2009-01-19 17:28:00,60.372,60.431,60.363,60.421,113800000.0
2009-01-19 17:29:00,60.408,60.427,60.389,60.389,78710000.0
2009-01-19 17:30:00,60.411,60.411,60.38,60.385,42840000.0
2009-01-19 17:31:00,60.407,60.413,60.399,60.413,73810000.0
2009-01-19 17:32:00,60.415,60.42,60.394,60.416,66200000.0
2009-01-19 17:33:00,60.412,60.428,60.403,60.404,65140000.0
2009-01-19 17:34:00,60.424,60.432,60.405,60.422,72730000.0
2009-01-19 17:35:00,60.427,60.452,60.427,60.452,62750000.0
2009-01-19 17:36:00,60.449,60.449,60.426,60.433,96200000.0
2009-01-19 17:37:00,60.416,60.439,60.408,60.439,63440000.0
2009-01-19 17:38:00,60.431,60.439,60.406,60.423,49590000.0
2009-01-19 17:39:00,60.451,60.451,60.405,60.431,49580000.0
2009-01-19 17:40:00,60.441,60.463,60.421,60.454,76780000.0
2009-01-19 17:41:00,60.435,60.445,60.435,60.445,79630000.0
2009-01-19 17:42:00,60.447,60.447,60.415,60.433,83630000.0
2009-01-19 17:43:00,60.424,60.438,60.412,60.438,98360000.0
2009-01-19 17:44:00,60.446,60.464,60.436,60.445,109370000.0
2009-01-19 17:45:00,60.459,60.467,60.443,60.457,72300000.0
2009-01-19 17:46:00,60.451,60.453,60.425,60.431,59690000.0
2009-01-19 17:47:00,60.447,60.463,60.447,60.457,36580000.0
2009-01-19 17:48:00,60.449,60.462,60.432,60.441,75120000.0
2009-01-19 17:49:00,60.45,60.461,60.425,60.458,81840000.0
2009-01-19 17:50:00,60.454,60.51,60.454,60.508,68070000.0
2009-01-19 17:51:00,60.508,60.511,60.48,60.498,89310000.0
2009-01-19 17:52:00,60.479,60.479,60.455,60.455,72090000.0
2009-01-19 17:53:00,60.477,60.477,60.444,60.458,100000000.0
2009-01-19 17:54:00,60.453,60.47,60.446,60.448,125730000.0
2009-01-19 17:55:00,60.452,60.459,60.432,60.459,148160000.0
2009-01-19 17:56:00,60.459,60.459,60.43,60.453,101330000.0
2009-01-19 17:57:00,60.458,60.459,60.434,60.434,116510000.0
2009-01-19 17:58:00,60.415,60.422,60.388,60.412,73320000.0
2009-01-19 17:59:00,60.395,60.434,60.391,60.434,61920000.0
2009-01-19 18:00:00,60.414,60.451,60.401,60.408,94020000.0
2009-01-19 18:01:00,60.415,60.442,60.408,60.408,91840000.0
2009-01-19 18:02:00,60.424,60.426,60.394,60.426,48050000.0
2009-01-19 18:03:00,60.428,60.441,60.392,60.403,34000000.0
2009-01-19 18:04:00,60.417,60.427,60.391,60.414,29210000.0
2009-01-19 18:05:00,60.402,60.408,60.382,60.403,42130000.0
2009-01-19 18:06:00,60.398,60.414,60.38,60.385,27800000.0
2009-01-19 18:07:00,60.392,60.398,60.377,60.379,35940000.0
2009-01-19 18:08:00,60.389,60.396,60.365,60.392,49330000.0
2009-01-19 18:09:00,60.385,60.412,60.378,60.401,90020000.0
2009-01-19 18:10:00,60.388,60.401,60.365,60.38,90870000.0
2009-01-19 18:11:00,60.415,60.422,60.401,60.421,122970000.0
2009-01-19 18:12:00,60.419,60.419,60.395,60.405,76860000.0
2009-01-19 18:13:00,60.404,60.431,60.398,60.413,113490000.0
2009-01-19 18:14:00,60.403,60.419,60.398,60.399,107920000.0
2009-01-19 18:15:00,60.421,60.421,60.383,60.393,58390000.0
2009-01-19 18:16:00,60.402,60.412,60.386,60.388,58320000.0
2009-01-19 18:17:00,60.387,60.405,60.387,60.388,22990000.0
2009-01-19 18:18:00,60.408,60.409,60.385,60.407,37200000.0
2009-01-19 18:19:00,60.396,60.4,60.379,60.394,36370000.0
2009-01-19 18:20:00,60.382,60.409,60.382,60.409,62320000.0
2009-01-19 18:21:00,60.407,60.418,60.407,60.415,127070000.0
2009-01-19 18:22:00,60.396,60.413,60.395,60.412,57500000.0
2009-01-19 18:23:00,60.409,60.421,60.398,60.407,49310000.0
2009-01-19 18:24:00,60.417,60.418,60.384,60.409,34850000.0
2009-01-19 18:25:00,60.41,60.419,60.399,60.414,64360000.0
2009-01-19 18:26:00,60.406,60.41,60.383,60.41,71820000.0
2009-01-19 18:27:00,60.417,60.44,60.399,60.438,123130000.0
2009-01-19 18:28:00,60.443,60.445,60.417,60.426,97440000.0
2009-01-19 18:29:00,60.428,60.453,60.417,60.452,101290000.0
2009-01-19 18:30:00,60.441,60.455,60.417,60.422,44360000.0
2009-01-19 18:32:00,60.421,60.448,60.421,60.428,82110000.0
2009-01-19 18:33:00,60.451,60.453,60.415,60.416,51130000.0
2009-01-19 18:34:00,60.42,60.439,60.392,60.414,66640000.0
2009-01-19 18:35:00,60.428,60.435,60.419,60.432,77320000.0
2009-01-19 18:36:00,60.431,60.431,60.412,60.412,109480000.0
2009-01-19 18:37:00,60.401,60.406,60.399,60.401,74740000.0
2009-01-19 18:38:00,60.404,60.404,60.401,60.404,36820000.0
2009-01-19 18:39:00,60.433,60.433,60.408,60.412,72980000.0
2009-01-19 18:41:00,60.402,60.406,60.401,60.406,78540000.0
2009-01-19 18:42:00,60.433,60.445,60.418,60.434,51530000.0
2009-01-19 18:43:00,60.422,60.443,60.417,60.443,57700000.0
2009-01-19 18:44:00,60.407,60.417,60.407,60.416,64720000.0
2009-01-19 18:45:00,60.441,60.444,60.415,60.442,98010000.0
2009-01-19 18:46:00,60.417,60.432,60.416,60.432,72890000.0
2009-01-19 18:47:00,60.421,60.432,60.403,60.406,39250000.0
2009-01-19 18:48:00,60.427,60.427,60.403,60.422,65450000.0
2009-01-19 18:49:00,60.419,60.423,60.393,60.421,60260000.0
2009-01-19 18:50:00,60.431,60.442,60.424,60.429,59080000.0
2009-01-19 18:51:00,60.454,60.454,60.426,60.426,64740000.0
2009-01-19 18:52:00,60.413,60.422,60.407,60.407,60200000.0
2009-01-19 18:53:00,60.41,60.417,60.409,60.415,82320000.0
2009-01-19 18:54:00,60.419,60.42,60.397,60.41,56330000.0
2009-01-19 18:55:00,60.385,60.388,60.373,60.379,46370000.0
2009-01-19 18:56:00,60.386,60.415,60.386,60.398,45240000.0
2009-01-19 18:57:00,60.421,60.422,60.393,60.393,74440000.0
2009-01-19 18:58:00,60.403,60.462,60.4,60.462,75250000.0
2009-01-19 18:59:00,60.452,60.459,60.425,60.425,79310000.0
2009-01-19 19:00:00,60.43,60.43,60.413,60.425,88680000.0
2009-01-19 19:01:00,60.425,60.44,60.425,60.437,101590000.0
2009-01-19 19:02:00,60.408,60.416,60.378,60.39,65890000.0
2009-01-19 19:03:00,60.423,60.423,60.396,60.396,54870000.0
2009-01-19 19:05:00,60.382,60.386,60.381,60.386,86580000.0
2009-01-19 19:06:00,60.415,60.416,60.4,60.401,52640000.0
2009-01-19 19:07:00,60.401,60.432,60.394,60.426,61110000.0
2009-01-19 19:08:00,60.417,60.438,60.414,60.427,76920000.0
2009-01-19 19:09:00,60.442,60.443,60.43,60.43,103600000.0
2009-01-19 19:10:00,60.412,60.425,60.411,60.424,71770000.0
2009-01-19 19:12:00,60.443,60.444,60.407,60.407,77630000.0
2009-01-19 19:13:00,60.405,60.405,60.399,60.399,47360000.0
2009-01-19 19:14:00,60.405,60.413,60.401,60.402,63030000.0
2009-01-19 19:15:00,60.432,60.441,60.425,60.425,67830000.0
2009-01-19 19:16:00,60.419,60.421,60.416,60.417,99930000.0
2009-01-19 19:17:00,60.436,60.437,60.43,60.431,77110000.0
2009-01-19 19:18:00,60.41,60.422,60.401,60.406,37290000.0
2009-01-19 19:19:00,60.405,60.423,60.405,60.423,64500000.0
2009-01-19 19:20:00,60.414,60.428,60.401,60.42,63150000.0
2009-01-19 19:21:00,60.435,60.435,60.407,60.43,58160000.0
2009-01-19 19:22:00,60.427,60.429,60.427,60.429,65480000.0
2009-01-19 19:23:00,60.412,60.415,60.409,60.414,59180000.0
2009-01-19 19:24:00,60.447,60.447,60.442,60.446,81800000.0
2009-01-19 19:25:00,60.435,60.45,60.434,60.446,57530000.0
2009-01-19 19:26:00,60.427,60.438,60.421,60.435,46940000.0
2009-01-19 19:27:00,60.445,60.449,60.438,60.444,46030000.0
2009-01-19 19:28:00,60.447,60.463,60.446,60.461,73570000.0
2009-01-19 19:29:00,60.45,60.473,60.445,60.464,76240000.0
2009-01-19 19:30:00,60.476,60.49,60.469,60.48,79860000.0
2009-01-19 19:31:00,60.48,60.487,60.478,60.479,87170000.0
2009-01-19 19:32:00,60.485,60.487,60.48,60.481,106460000.0
2009-01-19 19:34:00,60.451,60.457,60.451,60.457,77610000.0
2009-01-19 19:35:00,60.449,60.463,60.447,60.462,52880000.0
2009-01-19 19:36:00,60.478,60.478,60.462,60.462,65900000.0
2009-01-19 19:38:00,60.433,60.473,60.425,60.466,87390000.0
2009-01-19 19:42:00,60.475,60.476,60.469,60.469,80570000.0
2009-01-19 19:43:00,60.457,60.461,60.445,60.461,51960000.0
2009-01-19 19:44:00,60.457,60.461,60.435,60.453,64110000.0
2009-01-19 19:45:00,60.468,60.473,60.446,60.459,78120000.0
2009-01-19 19:46:00,60.455,60.463,60.446,60.463,110130000.0
2009-01-19 19:48:00,60.477,60.477,60.469,60.471,87020000.0
2009-01-19 19:50:00,60.457,60.474,60.457,60.47,86940000.0
2009-01-19 19:51:00,60.459,60.46,60.457,60.458,54700000.0
2009-01-19 19:52:00,60.488,60.49,60.487,60.488,69330000.0
2009-01-19 19:53:00,60.486,60.489,60.486,60.489,73610000.0
2009-01-19 19:54:00,60.479,60.481,60.477,60.477,110930000.0
2009-01-19 19:56:00,60.476,60.495,60.458,60.495,76110000.0
2009-01-19 19:57:00,60.491,60.491,60.471,60.474,52670000.0
2009-01-19 19:58:00,60.457,60.472,60.449,60.463,60050000.0
2009-01-19 19:59:00,60.484,60.499,60.466,60.499,71010000.0
2009-01-19 20:00:00,60.51,60.511,60.477,60.483,100440000.0
2009-01-19 20:01:00,60.491,60.491,60.467,60.483,76210000.0
2009-01-19 20:02:00,60.479,60.479,60.455,60.455,40920000.0
2009-01-19 20:03:00,60.47,60.47,60.445,60.446,65730000.0
2009-01-19 20:04:00,60.449,60.449,60.447,60.448,62670000.0
2009-01-19 20:05:00,60.474,60.524,60.474,60.51,63530000.0
2009-01-19 20:06:00,60.517,60.517,60.463,60.48,68280000.0
2009-01-19 20:07:00,60.487,60.487,60.44,60.456,65740000.0
2009-01-19 20:08:00,60.441,60.447,60.44,60.441,82250000.0
2009-01-19 20:09:00,60.466,60.499,60.466,60.487,60410000.0
2009-01-19 20:10:00,60.481,60.506,60.48,60.483,44280000.0
2009-01-19 20:11:00,60.471,60.505,60.47,60.503,45550000.0
2009-01-19 20:12:00,60.481,60.481,60.456,60.465,73860000.0
2009-01-19 20:14:00,60.479,60.48,60.477,60.478,82490000.0
2009-01-19 20:15:00,60.475,60.475,60.469,60.47,44910000.0
2009-01-19 20:16:00,60.474,60.508,60.47,60.505,56890000.0
2009-01-19 20:17:00,60.484,60.538,60.484,60.538,71170000.0
2009-01-19 20:18:00,60.536,60.543,60.524,60.543,93750000.0
2009-01-19 20:19:00,60.515,60.555,60.511,60.535,68710000.0
2009-01-19 20:20:00,60.558,60.558,60.535,60.558,38510000.0
2009-01-19 20:21:00,60.561,60.563,60.537,60.563,63550000.0
2009-01-19 20:22:00,60.554,60.554,60.534,60.544,62780000.0
2009-01-19 20:23:00,60.525,60.543,60.525,60.535,59820000.0
2009-01-19 20:24:00,60.556,60.556,60.55,60.55,63840000.0
2009-01-19 20:25:00,60.508,60.527,60.482,60.499,65450000.0
2009-01-19 20:26:00,60.511,60.561,60.511,60.551,85220000.0
2009-01-19 20:27:00,60.544,60.56,60.524,60.556,58300000.0
2009-01-19 20:28:00,60.547,60.566,60.546,60.559,42670000.0
2009-01-19 20:29:00,60.551,60.551,60.512,60.532,45730000.0
2009-01-19 20:30:00,60.545,60.545,60.538,60.541,75070000.0
2009-01-19 20:31:00,60.526,60.529,60.508,60.513,73060000.0
2009-01-19 20:32:00,60.53,60.533,60.52,60.531,81890000.0
2009-01-19 20:33:00,60.545,60.546,60.537,60.539,82210000.0
2009-01-19 20:34:00,60.497,60.507,60.465,60.507,107870000.0
2009-01-19 20:35:00,60.52,60.527,60.519,60.523,63930000.0
2009-01-19 20:36:00,60.51,60.513,60.487,60.513,48040000.0
2009-01-19 20:37:00,60.522,60.522,60.496,60.503,35440000.0
2009-01-19 20:39:00,60.52,60.52,60.506,60.514,88990000.0
2009-01-19 20:40:00,60.511,60.518,60.511,60.516,50990000.0
2009-01-19 20:41:00,60.511,60.523,60.507,60.517,68670000.0
2009-01-19 20:43:00,60.519,60.52,60.517,60.518,87800000.0
2009-01-19 20:44:00,60.523,60.523,60.506,60.515,49700000.0
2009-01-19 20:45:00,60.536,60.536,60.496,60.502,67200000.0
2009-01-19 20:47:00,60.503,60.537,60.488,60.533,85350000.0
2009-01-19 20:48:00,60.509,60.51,60.508,60.508,48610000.0
2009-01-19 20:50:00,60.523,60.553,60.518,60.545,79790000.0
2009-01-19 20:51:00,60.539,60.54,60.537,60.538,52770000.0
2009-01-19 20:53:00,60.539,60.568,60.539,60.568,82830000.0
2009-01-19 20:54:00,60.563,60.563,60.541,60.561,49090000.0
2009-01-19 20:56:00,60.565,60.575,60.565,60.574,84010000.0
2009-01-19 20:57:00,60.593,60.593,60.575,60.581,49180000.0
2009-01-19 20:58:00,60.582,60.592,60.572,60.592,65590000.0
2009-01-19 20:59:00,60.603,60.606,60.6,60.601,71440000.0
2009-01-19 21:00:00,60.621,60.621,60.595,60.599,102060000.0
2009-01-19 21:01:00,60.599,60.631,60.599,60.631,77420000.0
2009-01-19 21:02:00,60.654,60.671,60.652,60.663,40140000.0
2009-01-19 21:03:00,60.637,60.647,60.612,60.621,64740000.0
2009-01-19 21:04:00,60.631,60.639,60.604,60.611,65670000.0
2009-01-19 21:05:00,60.622,60.631,60.605,60.623,61380000.0
2009-01-19 21:06:00,60.611,60.629,60.605,60.629,69420000.0
2009-01-19 21:07:00,60.617,60.638,60.598,60.632,67370000.0
2009-01-19 21:08:00,60.595,60.622,60.591,60.622,86770000.0
2009-01-19 21:09:00,60.607,60.629,60.607,60.618,60460000.0
2009-01-19 21:11:00,60.627,60.633,60.623,60.632,89940000.0
2009-01-19 21:12:00,60.623,60.624,60.614,60.624,53370000.0
2009-01-19 21:14:00,60.629,60.63,60.627,60.628,80120000.0
2009-01-19 21:15:00,60.646,60.648,60.641,60.641,50320000.0
2009-01-19 21:16:00,60.598,60.6,60.597,60.598,65490000.0
2009-01-19 21:17:00,60.606,60.609,60.606,60.608,76580000.0
2009-01-19 21:18:00,60.631,60.632,60.608,60.62,100680000.0
2009-01-19 21:19:00,60.612,60.621,60.607,60.618,68410000.0
2009-01-19 21:20:00,60.619,60.638,60.615,60.623,36560000.0
2009-01-19 21:21:00,60.634,60.634,60.608,60.622,66780000.0
2009-01-19 21:22:00,60.629,60.629,60.627,60.628,62980000.0
2009-01-19 21:23:00,60.667,60.667,60.657,60.657,59740000.0
2009-01-19 21:24:00,60.605,60.622,60.605,60.616,68500000.0
2009-01-19 21:25:00,60.609,60.609,60.574,60.6,60840000.0
2009-01-19 21:26:00,60.621,60.669,60.618,60.638,87640000.0
2009-01-19 21:27:00,60.653,60.654,60.634,60.638,59030000.0
2009-01-19 21:28:00,60.628,60.635,60.619,60.62,46930000.0
2009-01-19 21:29:00,60.62,60.64,60.616,60.636,51070000.0
2009-01-19 21:30:00,60.652,60.654,60.624,60.645,75170000.0
2009-01-19 21:31:00,60.637,60.64,60.637,60.639,71620000.0
2009-01-19 21:32:00,60.649,60.665,60.643,60.645,76850000.0
2009-01-19 21:33:00,60.681,60.688,60.658,60.658,82360000.0
2009-01-19 21:34:00,60.666,60.682,60.654,60.668,102000000.0
2009-01-19 21:35:00,60.677,60.704,60.676,60.695,67390000.0
2009-01-19 21:37:00,60.659,60.67,60.657,60.666,93560000.0
2009-01-19 21:38:00,60.664,60.681,60.656,60.678,53430000.0
2009-01-19 21:39:00,60.653,60.666,60.653,60.666,65740000.0
2009-01-19 21:40:00,60.657,60.673,60.654,60.665,73300000.0
2009-01-19 21:41:00,60.667,60.695,60.664,60.68,107930000.0
2009-01-19 21:42:00,60.659,60.66,60.657,60.659,73380000.0
2009-01-19 21:43:00,60.666,60.666,60.66,60.664,37770000.0
2009-01-19 21:44:00,60.648,60.65,60.647,60.647,70090000.0
2009-01-19 21:45:00,60.672,60.676,60.657,60.666,68290000.0
2009-01-19 21:48:00,60.686,60.687,60.679,60.679,85670000.0
2009-01-19 21:49:00,60.656,60.666,60.654,60.664,54760000.0
2009-01-19 21:50:00,60.679,60.706,60.668,60.68,72710000.0
2009-01-19 21:51:00,60.706,60.708,60.702,60.704,73280000.0
2009-01-19 21:52:00,60.67,60.678,60.669,60.669,113140000.0
2009-01-19 21:54:00,60.685,60.685,60.651,60.651,85600000.0
2009-01-19 21:55:00,60.652,60.657,60.65,60.657,55480000.0
2009-01-19 21:56:00,60.641,60.646,60.64,60.645,65060000.0
2009-01-19 21:57:00,60.691,60.693,60.663,60.663,73480000.0
2009-01-19 21:58:00,60.669,60.671,60.666,60.667,105270000.0
2009-01-19 21:59:00,60.662,60.666,60.659,60.666,69340000.0
2009-01-19 22:00:00,60.704,60.704,60.677,60.679,37210000.0
2009-01-19 22:01:00,60.669,60.678,60.662,60.671,72690000.0
2009-01-19 22:02:00,60.663,60.688,60.656,60.682,65570000.0
2009-01-19 22:03:00,60.663,60.676,60.663,60.676,60830000.0
2009-01-19 22:04:00,60.678,60.694,60.678,60.684,77160000.0
2009-01-19 22:05:00,60.707,60.707,60.7,60.7,65160000.0
2009-01-19 22:06:00,60.693,60.695,60.684,60.687,86660000.0
2009-01-19 22:07:00,60.682,60.695,60.682,60.695,65980000.0
2009-01-19 22:08:00,60.69,60.698,60.69,60.695,46820000.0
2009-01-19 22:09:00,60.717,60.72,60.693,60.708,48700000.0
2009-01-19 22:10:00,60.696,60.699,60.688,60.696,75000000.0
2009-01-19 22:11:00,60.713,60.713,60.703,60.704,77140000.0
2009-01-19 22:12:00,60.734,60.734,60.705,60.712,75420000.0
2009-01-19 22:13:00,60.694,60.707,60.691,60.703,89350000.0
2009-01-19 22:14:00,60.699,60.708,60.699,60.706,108840000.0
2009-01-19 22:15:00,60.728,60.732,60.708,60.71,70510000.0
2009-01-19 22:16:00,60.69,60.706,60.69,60.698,53610000.0
2009-01-19 22:17:00,60.705,60.705,60.698,60.699,36750000.0
2009-01-19 22:18:00,60.733,60.737,60.73,60.73,66380000.0
2009-01-19 22:19:00,60.706,60.708,60.702,60.706,73140000.0
2009-01-19 22:20:00,60.702,60.73,60.699,60.728,59230000.0
2009-01-19 22:21:00,60.695,60.712,60.685,60.7,88340000.0
2009-01-19 22:22:00,60.69,60.702,60.677,60.695,71110000.0
2009-01-19 22:23:00,60.706,60.711,60.694,60.703,91870000.0
2009-01-19 22:24:00,60.729,60.729,60.705,60.72,117050000.0
2009-01-19 22:25:00,60.711,60.711,60.686,60.686,146050000.0
2009-01-19 22:26:00,60.68,60.687,60.666,60.685,92970000.0
2009-01-19 22:27:00,60.71,60.71,60.669,60.682,111990000.0
2009-01-19 22:29:00,60.672,60.677,60.671,60.675,81190000.0
2009-01-19 22:30:00,60.701,60.703,60.675,60.676,56690000.0
2009-01-19 22:31:00,60.678,60.68,60.677,60.678,63890000.0
2009-01-19 22:33:00,60.706,60.707,60.701,60.701,83240000.0
2009-01-19 22:34:00,60.679,60.68,60.677,60.678,49500000.0
2009-01-19 22:35:00,60.668,60.674,60.66,60.669,66300000.0
2009-01-19 22:36:00,60.69,60.693,60.653,60.674,73540000.0
2009-01-19 22:37:00,60.679,60.681,60.676,60.677,102660000.0
2009-01-19 22:38:00,60.654,60.672,60.654,60.67,76010000.0
2009-01-19 22:39:00,60.692,60.693,60.654,60.675,42400000.0
2009-01-19 22:40:00,60.648,60.65,60.647,60.647,70900000.0
2009-01-19 22:41:00,60.698,60.699,60.697,60.698,63770000.0
2009-01-19 22:42:00,60.688,60.688,60.672,60.672,62550000.0
2009-01-19 22:43:00,60.674,60.674,60.663,60.664,68220000.0
2009-01-19 22:44:00,60.669,60.669,60.666,60.669,64530000.0
2009-01-19 22:45:00,60.691,60.693,60.676,60.679,85860000.0
2009-01-19 22:46:00,60.662,60.675,60.661,60.675,57870000.0
2009-01-19 22:47:00,60.677,60.679,60.676,60.677,48630000.0
2009-01-19 22:48:00,60.704,60.707,60.699,60.699,52600000.0
2009-01-19 22:49:00,60.679,60.679,60.676,60.678,74950000.0
2009-01-19 22:51:00,60.696,60.696,60.68,60.68,82010000.0
2009-01-19 22:53:00,60.679,60.701,60.666,60.692,83190000.0
2009-01-19 22:54:00,60.675,60.675,60.66,60.669,53900000.0
2009-01-19 22:55:00,60.66,60.666,60.66,60.666,67850000.0
2009-01-19 22:56:00,60.687,60.69,60.687,60.689,75150000.0
2009-01-19 22:57:00,60.704,60.704,60.683,60.689,111560000.0
2009-01-19 22:59:00,60.686,60.729,60.686,60.729,83080000.0
2009-01-19 23:00:00,60.714,60.716,60.672,60.68,53150000.0
2009-01-19 23:01:00,60.655,60.658,60.624,60.637,63310000.0
2009-01-19 23:02:00,60.655,60.67,60.655,60.667,70360000.0
2009-01-19 23:03:00,60.648,60.651,60.646,60.647,110690000.0
2009-01-19 23:04:00,60.656,60.656,60.65,60.651,72920000.0
2009-01-19 23:05:00,60.641,60.646,60.639,60.644,41340000.0
2009-01-19 23:06:00,60.681,60.681,60.644,60.657,67210000.0
2009-01-19 23:08:00,60.697,60.699,60.69,60.691,93400000.0
2009-01-19 23:10:00,60.649,60.65,60.646,60.648,85780000.0
2009-01-19 23:11:00,60.643,60.647,60.642,60.646,48620000.0
2009-01-19 23:12:00,60.677,60.677,60.648,60.648,65450000.0
2009-01-19 23:13:00,60.635,60.635,60.601,60.601,69840000.0
2009-01-19 23:14:00,60.578,60.587,60.571,60.571,107690000.0
2009-01-19 23:15:00,60.6,60.601,60.567,60.581,77820000.0
2009-01-19 23:16:00,60.612,60.612,60.602,60.607,41470000.0
2009-01-19 23:17:00,60.6,60.611,60.594,60.605,69420000.0
2009-01-19 23:18:00,60.654,60.654,60.65,60.652,64080000.0
2009-01-19 23:19:00,60.605,60.618,60.605,60.614,61790000.0
2009-01-19 23:20:00,60.607,60.615,60.607,60.615,70570000.0
2009-01-19 23:21:00,60.658,60.658,60.649,60.649,61660000.0
2009-01-19 23:24:00,60.662,60.662,60.633,60.648,82330000.0
2009-01-19 23:26:00,60.642,60.646,60.641,60.646,87310000.0
2009-01-19 23:27:00,60.677,60.677,60.668,60.67,50510000.0
2009-01-19 23:30:00,60.673,60.677,60.638,60.638,84750000.0
2009-01-19 23:32:00,60.677,60.677,60.669,60.672,85620000.0
2009-01-19 23:33:00,60.648,60.65,60.647,60.648,52490000.0
2009-01-19 23:34:00,60.638,60.64,60.637,60.637,71150000.0
2009-01-19 23:36:00,60.66,60.66,60.627,60.634,90180000.0
2009-01-19 23:37:00,60.639,60.659,60.618,60.618,55240000.0
2009-01-19 23:38:00,60.65,60.65,60.647,60.648,63510000.0
2009-01-19 23:39:00,60.636,60.639,60.636,60.639,82170000.0
2009-01-19 23:40:00,60.597,60.597,60.59,60.594,109000000.0
2009-01-19 23:42:00,60.63,60.63,60.595,60.595,83170000.0
2009-01-19 23:43:00,60.599,60.6,60.597,60.598,52790000.0
2009-01-19 23:45:00,60.632,60.633,60.603,60.609,86590000.0
2009-01-19 23:46:00,60.589,60.593,60.582,60.588,54530000.0
2009-01-19 23:47:00,60.589,60.63,60.584,60.63,63410000.0
2009-01-19 23:48:00,60.623,60.624,60.59,60.599,73700000.0
2009-01-19 23:49:00,60.601,60.608,60.599,60.599,111500000.0
2009-01-19 23:50:00,60.605,60.623,60.586,60.616,75260000.0
2009-01-19 23:52:00,60.591,60.602,60.585,60.601,76390000.0
2009-01-19 23:53:00,60.592,60.592,60.575,60.584,47700000.0
2009-01-19 23:54:00,60.591,60.599,60.579,60.586,59280000.0
2009-01-19 23:55:00,60.57,60.576,60.568,60.575,71230000.0
2009-01-19 23:56:00,60.575,60.585,60.575,60.583,102270000.0
2009-01-19 23:57:00,60.608,60.609,60.542,60.557,70730000.0
2009-01-19 23:58:00,60.555,60.555,60.55,60.55,34410000.0
2009-01-19 23:59:00,60.558,60.569,60.493,60.493,61160000.0
2009-01-20 00:00:00,60.511,60.515,60.487,60.498,68070000.0
2009-01-20 00:01:00,60.484,60.512,60.476,60.489,60140000.0
2009-01-20 00:02:00,60.513,60.53,60.484,60.528,65480000.0
2009-01-20 00:03:00,60.571,60.575,60.492,60.492,61570000.0
2009-01-20 00:04:00,60.47,60.477,60.47,60.47,87340000.0
2009-01-20 00:05:00,60.458,60.459,60.456,60.458,61530000.0
2009-01-20 00:06:00,60.481,60.485,60.455,60.466,48110000.0
2009-01-20 00:07:00,60.453,60.455,60.448,60.455,48580000.0
2009-01-20 00:08:00,60.466,60.466,60.459,60.465,74520000.0
2009-01-20 00:09:00,60.494,60.496,60.443,60.443,78670000.0
2009-01-20 00:10:00,60.447,60.449,60.447,60.448,87630000.0
2009-01-20 00:11:00,60.462,60.467,60.459,60.464,86110000.0
2009-01-20 00:12:00,60.509,60.509,60.459,60.465,106850000.0
2009-01-20 00:13:00,60.448,60.45,60.447,60.448,70010000.0
2009-01-20 00:14:00,60.453,60.453,60.444,60.448,53360000.0
2009-01-20 00:15:00,60.48,60.48,60.454,60.458,33910000.0
2009-01-20 00:16:00,60.449,60.456,60.449,60.45,67460000.0
2009-01-20 00:17:00,60.465,60.49,60.465,60.482,77440000.0
2009-01-20 00:18:00,60.472,60.503,60.466,60.486,59140000.0
2009-01-20 00:19:00,60.48,60.493,60.474,60.476,86200000.0
2009-01-20 00:20:00,60.482,60.482,60.464,60.474,64750000.0
2009-01-20 00:21:00,60.5,60.5,60.467,60.491,86190000.0
2009-01-20 00:24:00,60.536,60.537,60.529,60.53,78360000.0
2009-01-20 00:26:00,60.478,60.512,60.478,60.508,78370000.0
2009-01-20 00:27:00,60.472,60.476,60.471,60.476,50820000.0
2009-01-20 00:28:00,60.469,60.477,60.468,60.468,64480000.0
2009-01-20 00:29:00,60.463,60.503,60.463,60.503,73600000.0
2009-01-20 00:30:00,60.49,60.49,60.47,60.473,105640000.0
2009-01-20 00:31:00,60.474,60.476,60.47,60.476,72420000.0
2009-01-20 00:32:00,60.466,60.477,60.462,60.468,41490000.0
2009-01-20 00:33:00,60.501,60.501,60.46,60.46,72680000.0
2009-01-20 00:34:00,60.448,60.449,60.447,60.448,61770000.0
2009-01-20 00:35:00,60.46,60.483,60.457,60.483,60030000.0
2009-01-20 00:36:00,60.474,60.474,60.447,60.447,70400000.0
2009-01-20 00:37:00,60.449,60.454,60.443,60.444,61110000.0
2009-01-20 00:38:00,60.456,60.462,60.44,60.459,87440000.0
2009-01-20 00:40:00,60.451,60.455,60.443,60.443,87330000.0
2009-01-20 00:41:00,60.45,60.45,60.404,60.404,53270000.0
2009-01-20 00:42:00,60.416,60.416,60.388,60.404,69160000.0
2009-01-20 00:43:00,60.396,60.399,60.396,60.398,74510000.0
2009-01-20 00:44:00,60.386,60.389,60.38,60.385,104210000.0
2009-01-20 00:45:00,60.423,60.423,60.352,60.368,74960000.0
2009-01-20 00:46:00,60.348,60.349,60.346,60.347,36570000.0
2009-01-20 00:47:00,60.36,60.374,60.353,60.374,68120000.0
2009-01-20 00:48:00,60.408,60.41,60.378,60.402,63410000.0
2009-01-20 00:49:00,60.393,60.408,60.378,60.407,65210000.0
2009-01-20 00:50:00,60.399,60.413,60.385,60.397,65310000.0
2009-01-20 00:51:00,60.438,60.438,60.429,60.43,63620000.0
2009-01-20 00:52:00,60.405,60.408,60.398,60.402,92350000.0
2009-01-20 00:53:00,60.395,60.421,60.395,60.412,65830000.0
2009-01-20 00:54:00,60.388,60.397,60.388,60.394,46270000.0
2009-01-20 00:55:00,60.387,60.392,60.385,60.387,51550000.0
2009-01-20 00:56:00,60.396,60.399,60.379,60.393,78620000.0
2009-01-20 00:57:00,60.42,60.423,60.392,60.392,78510000.0
2009-01-20 00:58:00,60.395,60.397,60.39,60.397,87160000.0
2009-01-20 00:59:00,60.391,60.397,60.39,60.394,88490000.0
2009-01-20 01:00:00,60.416,60.418,60.384,60.392,103480000.0
2009-01-20 01:01:00,60.38,60.387,60.365,60.368,69400000.0
2009-01-20 01:02:00,60.36,60.384,60.354,60.371,57570000.0
2009-01-20 01:03:00,60.4,60.401,60.374,60.38,34890000.0
2009-01-20 01:04:00,60.363,60.363,60.352,60.357,75820000.0
2009-01-20 01:05:00,60.35,60.36,60.34,60.354,82850000.0
2009-01-20 01:06:00,60.377,60.38,60.373,60.376,60960000.0
2009-01-20 01:07:00,60.383,60.387,60.38,60.381,88180000.0
2009-01-20 01:08:00,60.39,60.395,60.383,60.395,64900000.0
2009-01-20 01:09:00,60.42,60.42,60.392,60.4,90270000.0
2009-01-20 01:10:00,60.394,60.405,60.392,60.397,119450000.0
2009-01-20 01:11:00,60.399,60.421,60.398,60.416,145470000.0
2009-01-20 01:12:00,60.383,60.388,60.38,60.382,96830000.0
2009-01-20 01:13:00,60.385,60.387,60.38,60.385,114000000.0
2009-01-20 01:14:00,60.388,60.401,60.386,60.401,67690000.0
2009-01-20 01:15:00,60.434,60.434,60.382,60.389,54750000.0
2009-01-20 01:16:00,60.384,60.384,60.373,60.379,92810000.0
2009-01-20 01:17:00,60.389,60.392,60.371,60.392,82840000.0
2009-01-20 01:18:00,60.42,60.424,60.402,60.407,41590000.0
2009-01-20 01:19:00,60.399,60.405,60.399,60.399,37950000.0
2009-01-20 01:20:00,60.412,60.416,60.409,60.41,29130000.0
2009-01-20 01:21:00,60.434,60.438,60.429,60.43,40470000.0
2009-01-20 01:23:00,60.446,60.448,60.441,60.441,82600000.0
2009-01-20 01:24:00,60.415,60.416,60.41,60.41,47040000.0
2009-01-20 01:25:00,60.415,60.418,60.41,60.415,65960000.0
2009-01-20 01:26:00,60.426,60.453,60.418,60.438,69880000.0
2009-01-20 01:27:00,60.417,60.425,60.41,60.417,100460000.0
2009-01-20 01:28:00,60.411,60.417,60.409,60.413,68490000.0
2009-01-20 01:29:00,60.415,60.416,60.408,60.409,38270000.0
2009-01-20 01:30:00,60.443,60.444,60.425,60.428,64220000.0
2009-01-20 01:31:00,60.437,60.439,60.43,60.431,57960000.0
2009-01-20 01:32:00,60.424,60.441,60.422,60.441,61990000.0
2009-01-20 01:33:00,60.425,60.427,60.416,60.42,62010000.0
2009-01-20 01:34:00,60.398,60.404,60.384,60.399,62470000.0
2009-01-20 01:35:00,60.404,60.404,60.39,60.402,80840000.0
2009-01-20 01:36:00,60.428,60.428,60.398,60.407,67930000.0
2009-01-20 01:37:00,60.419,60.427,60.418,60.418,48870000.0
2009-01-20 01:38:00,60.419,60.437,60.403,60.431,52980000.0
2009-01-20 01:39:00,60.494,60.498,60.464,60.464,72100000.0
2009-01-20 01:40:00,60.471,60.477,60.468,60.477,74420000.0
2009-01-20 01:41:00,60.49,60.502,60.484,60.502,80040000.0
2009-01-20 01:42:00,60.498,60.5,60.495,60.496,83010000.0
2009-01-20 01:43:00,60.496,60.536,60.496,60.514,104110000.0
2009-01-20 01:44:00,60.576,60.579,60.544,60.544,63290000.0
2009-01-20 01:45:00,60.56,60.56,60.537,60.537,52540000.0
2009-01-20 01:46:00,60.538,60.543,60.531,60.542,36270000.0
2009-01-20 01:47:00,60.537,60.544,60.532,60.538,72670000.0
2009-01-20 01:48:00,60.56,60.56,60.537,60.537,71070000.0
2009-01-20 01:49:00,60.522,60.547,60.519,60.542,60650000.0
2009-01-20 01:50:00,60.553,60.58,60.546,60.578,78790000.0
2009-01-20 01:51:00,60.57,60.57,60.537,60.551,54850000.0
2009-01-20 01:54:00,60.585,60.585,60.58,60.58,83200000.0
2009-01-20 01:56:00,60.536,60.538,60.529,60.53,93480000.0
2009-01-20 01:57:00,60.552,60.552,60.514,60.529,53430000.0
2009-01-20 01:58:00,60.516,60.523,60.514,60.517,66340000.0
2009-01-20 02:01:00,60.486,60.486,60.457,60.457,77960000.0
2009-01-20 02:02:00,60.456,60.464,60.446,60.451,60060000.0
2009-01-20 02:03:00,60.481,60.481,60.423,60.423,67470000.0
2009-01-20 02:04:00,60.405,60.411,60.382,60.399,54420000.0
2009-01-20 02:05:00,60.407,60.414,60.401,60.401,53980000.0
2009-01-20 02:06:00,60.433,60.433,60.407,60.412,48560000.0
2009-01-20 02:07:00,60.416,60.416,60.392,60.392,105320000.0
2009-01-20 02:08:00,60.376,60.376,60.368,60.375,82030000.0
2009-01-20 02:09:00,60.404,60.404,60.377,60.379,98350000.0
2009-01-20 02:10:00,60.371,60.377,60.37,60.37,69270000.0
2009-01-20 02:11:00,60.355,60.364,60.333,60.364,59370000.0
2009-01-20 02:12:00,60.419,60.419,60.332,60.354,54830000.0
2009-01-20 02:13:00,60.334,60.334,60.319,60.326,59970000.0
2009-01-20 02:14:00,60.316,60.318,60.293,60.293,58510000.0
2009-01-20 02:15:00,60.313,60.313,60.273,60.288,78500000.0
2009-01-20 02:16:00,60.295,60.302,60.285,60.296,66810000.0
2009-01-20 02:17:00,60.303,60.303,60.283,60.288,61900000.0
2009-01-20 02:18:00,60.325,60.325,60.303,60.303,70220000.0
2009-01-20 02:19:00,60.286,60.286,60.261,60.261,72930000.0
2009-01-20 02:20:00,60.25,60.27,60.236,60.236,66850000.0
2009-01-20 02:21:00,60.259,60.259,60.198,60.205,35510000.0
2009-01-20 02:22:00,60.188,60.203,60.176,60.181,68690000.0
2009-01-20 02:23:00,60.192,60.205,60.183,60.191,88460000.0
2009-01-20 02:24:00,60.225,60.225,60.197,60.2,86050000.0
2009-01-20 02:25:00,60.19,60.197,60.19,60.197,76970000.0
2009-01-20 02:26:00,60.186,60.195,60.171,60.171,51210000.0
2009-01-20 02:27:00,60.2,60.2,60.156,60.166,72800000.0
2009-01-20 02:28:00,60.174,60.178,60.152,60.17,11690000.0
2009-01-20 02:29:00,60.184,60.184,60.169,60.176,124560000.0
2009-01-20 02:30:00,60.2,60.2,60.163,60.18,100380000.0
2009-01-20 02:31:00,60.16,60.168,60.16,60.168,50400000.0
2009-01-20 02:32:00,60.171,60.171,60.144,60.144,79750000.0
2009-01-20 02:33:00,60.182,60.182,60.141,60.141,73660000.0
2009-01-20 02:34:00,60.139,60.146,60.13,60.139,66720000.0
2009-01-20 02:35:00,60.151,60.156,60.142,60.156,64640000.0
2009-01-20 02:36:00,60.194,60.197,60.166,60.187,57510000.0
2009-01-20 02:37:00,60.177,60.181,60.164,60.168,59210000.0
2009-01-20 02:38:00,60.173,60.173,60.135,60.135,51660000.0
2009-01-20 02:39:00,60.162,60.162,60.116,60.12,103240000.0
2009-01-20 02:40:00,60.13,60.136,60.13,60.136,84480000.0
2009-01-20 02:41:00,60.125,60.125,60.097,60.123,104780000.0
2009-01-20 02:42:00,60.113,60.113,60.086,60.092,75850000.0
2009-01-20 02:43:00,60.082,60.111,60.082,60.096,66530000.0
2009-01-20 02:44:00,60.083,60.097,60.042,60.061,59640000.0
2009-01-20 02:45:00,60.09,60.099,60.059,60.099,60610000.0
2009-01-20 02:46:00,60.095,60.095,60.073,60.073,57500000.0
2009-01-20 02:47:00,60.081,60.094,60.081,60.088,80590000.0
2009-01-20 02:48:00,60.116,60.121,60.086,60.121,62390000.0
2009-01-20 02:49:00,60.12,60.126,60.119,60.125,59670000.0
2009-01-20 02:50:00,60.136,60.138,60.13,60.138,66840000.0
2009-01-20 02:51:00,60.161,60.161,60.133,60.133,75160000.0
2009-01-20 02:52:00,60.136,60.145,60.131,60.138,66130000.0
2009-01-20 02:53:00,60.144,60.144,60.132,60.14,37980000.0
2009-01-20 02:54:00,60.16,60.16,60.101,60.133,69230000.0
2009-01-20 02:55:00,60.116,60.116,60.103,60.116,87920000.0
2009-01-20 02:56:00,60.129,60.142,60.123,60.123,88160000.0
2009-01-20 02:57:00,60.143,60.143,60.112,60.136,71130000.0
2009-01-20 02:58:00,60.13,60.16,60.13,60.155,48490000.0
2009-01-20 02:59:00,60.163,60.163,60.145,60.152,81950000.0
2009-01-20 03:00:00,60.17,60.17,60.144,60.147,12440000.0
2009-01-20 03:01:00,60.157,60.161,60.152,60.159,15460000.0
2009-01-20 03:02:00,60.169,60.178,60.154,60.178,89410000.0
2009-01-20 03:03:00,60.156,60.156,60.149,60.149,88080000.0
2009-01-20 03:04:00,60.157,60.157,60.15,60.151,76120000.0
2009-01-20 03:05:00,60.155,60.155,60.142,60.142,54440000.0
2009-01-20 03:06:00,60.172,60.172,60.147,60.166,72860000.0
2009-01-20 03:07:00,60.155,60.17,60.153,60.168,16940000.0
2009-01-20 03:08:00,60.182,60.207,60.165,60.202,86660000.0
2009-01-20 03:09:00,60.185,60.187,60.179,60.187,73040000.0
2009-01-20 03:10:00,60.198,60.203,60.193,60.199,50900000.0
2009-01-20 03:11:00,60.193,60.221,60.193,60.204,71770000.0
2009-01-20 03:12:00,60.225,60.225,60.197,60.199,8120000.0
2009-01-20 03:13:00,60.205,60.205,60.19,60.199,89860000.0
2009-01-20 03:14:00,60.189,60.195,60.174,60.179,84590000.0
2009-01-20 03:15:00,60.211,60.211,60.183,60.183,68370000.0
2009-01-20 03:16:00,60.185,60.185,60.153,60.153,51130000.0
2009-01-20 03:17:00,60.132,60.144,60.132,60.133,78270000.0
2009-01-20 03:18:00,60.15,60.15,60.111,60.111,11310000.0
2009-01-20 03:19:00,60.116,60.121,60.114,60.118,15110000.0
2009-01-20 03:20:00,60.108,60.111,60.089,60.104,54760000.0
2009-01-20 03:21:00,60.096,60.103,60.084,60.084,78230000.0
2009-01-20 03:22:00,60.061,60.062,60.043,60.062,9390000.0
2009-01-20 03:23:00,60.072,60.091,60.067,60.091,10700000.0
2009-01-20 03:24:00,60.09,60.111,60.078,60.111,75140000.0
2009-01-20 03:25:00,60.106,60.106,60.09,60.09,50940000.0
2009-01-20 03:26:00,60.086,60.131,60.086,60.131,80010000.0
2009-01-20 03:27:00,60.124,60.124,60.111,60.111,5440000.0
2009-01-20 03:28:00,60.12,60.126,60.12,60.121,41830000.0
2009-01-20 03:29:00,60.109,60.11,60.106,60.106,65460000.0
2009-01-20 03:30:00,60.139,60.139,60.107,60.111,97020000.0
2009-01-20 03:31:00,60.094,60.101,60.065,60.065,69600000.0
2009-01-20 03:32:00,60.067,60.083,60.063,60.083,68840000.0
2009-01-20 03:33:00,60.115,60.115,60.076,60.087,79540000.0
2009-01-20 03:34:00,60.1,60.106,60.099,60.1,113160000.0
2009-01-20 03:35:00,60.109,60.119,60.108,60.109,127590000.0
2009-01-20 03:36:00,60.131,60.131,60.092,60.092,120000000.0
2009-01-20 03:37:00,60.094,60.098,60.089,60.096,98320000.0
2009-01-20 03:38:00,60.093,60.121,60.093,60.121,54420000.0
2009-01-20 03:39:00,60.116,60.116,60.101,60.109,77350000.0
2009-01-20 03:40:00,60.119,60.122,60.117,60.122,73260000.0
2009-01-20 03:41:00,60.129,60.144,60.118,60.134,60300000.0
2009-01-20 03:42:00,60.116,60.125,60.116,60.125,67930000.0
2009-01-20 03:43:00,60.138,60.144,60.131,60.137,51810000.0
2009-01-20 03:44:00,60.144,60.144,60.131,60.131,60800000.0
2009-01-20 03:45:00,60.154,60.154,60.134,60.139,58570000.0
2009-01-20 03:46:00,60.147,60.148,60.14,60.14,104950000.0
2009-01-20 03:47:00,60.131,60.143,60.131,60.143,83590000.0
2009-01-20 03:48:00,60.175,60.175,60.143,60.143,105340000.0
2009-01-20 03:49:00,60.146,60.146,60.133,60.145,71400000.0
2009-01-20 03:50:00,60.138,60.14,60.136,60.137,60710000.0
2009-01-20 03:51:00,60.17,60.17,60.122,60.122,62920000.0
2009-01-20 03:52:00,60.127,60.141,60.123,60.141,57790000.0
2009-01-20 03:53:00,60.157,60.157,60.149,60.156,59300000.0
2009-01-20 03:54:00,60.187,60.187,60.179,60.179,79580000.0
2009-01-20 03:55:00,60.15,60.157,60.149,60.156,67830000.0
2009-01-20 03:56:00,60.154,60.183,60.154,60.183,60380000.0
2009-01-20 03:57:00,60.176,60.176,60.152,60.152,70010000.0
2009-01-20 03:59:00,60.138,60.147,60.138,60.147,72200000.0
2009-01-20 04:00:00,60.165,60.165,60.144,60.144,37460000.0
2009-01-20 04:01:00,60.132,60.152,60.126,60.139,71740000.0
2009-01-20 04:02:00,60.131,60.153,60.131,60.143,102780000.0
2009-01-20 04:03:00,60.164,60.164,60.136,60.158,90780000.0
2009-01-20 04:05:00,60.145,60.181,60.145,60.152,56260000.0
2009-01-20 04:06:00,60.184,60.184,60.153,60.153,71880000.0
2009-01-20 04:07:00,60.142,60.156,60.142,60.156,7170000.0
2009-01-20 04:08:00,60.145,60.157,60.134,60.146,62770000.0
2009-01-20 04:09:00,60.163,60.163,60.135,60.14,60180000.0
2009-01-20 04:10:00,60.145,60.145,60.132,60.138,68370000.0
2009-01-20 04:11:00,60.148,60.159,60.133,60.14,70520000.0
2009-01-20 04:12:00,60.151,60.151,60.131,60.131,70640000.0
2009-01-20 04:13:00,60.139,60.154,60.134,60.154,34720000.0
2009-01-20 04:14:00,60.128,60.145,60.121,60.121,71580000.0
2009-01-20 04:15:00,60.147,60.147,60.132,60.138,95080000.0
2009-01-20 04:16:00,60.158,60.169,60.139,60.147,83670000.0
2009-01-20 04:17:00,60.168,60.181,60.148,60.176,75020000.0
2009-01-20 04:18:00,60.175,60.176,60.157,60.176,56190000.0
2009-01-20 04:19:00,60.165,60.165,60.141,60.141,77190000.0
2009-01-20 04:20:00,60.153,60.158,60.147,60.148,13530000.0
2009-01-20 04:21:00,60.17,60.17,60.144,60.147,59420000.0
2009-01-20 04:22:00,60.161,60.175,60.153,60.175,54790000.0
2009-01-20 04:23:00,60.152,60.161,60.152,60.157,83490000.0
2009-01-20 04:24:00,60.177,60.177,60.169,60.169,68210000.0
2009-01-20 04:26:00,60.163,60.175,60.163,60.169,69500000.0
2009-01-20 04:27:00,60.158,60.176,60.147,60.176,73890000.0
2009-01-20 04:28:00,60.178,60.178,60.142,60.142,66830000.0
2009-01-20 04:29:00,60.145,60.149,60.124,60.138,35150000.0
2009-01-20 04:30:00,60.171,60.171,60.144,60.157,68560000.0
2009-01-20 04:31:00,60.132,60.149,60.125,60.125,92210000.0
2009-01-20 04:32:00,60.135,60.135,60.113,60.118,84920000.0
2009-01-20 04:33:00,60.157,60.159,60.122,60.154,75050000.0
2009-01-20 04:34:00,60.157,60.162,60.145,60.157,57840000.0
2009-01-20 04:35:00,60.159,60.167,60.14,60.167,81450000.0
2009-01-20 04:36:00,60.18,60.18,60.167,60.178,11650000.0
2009-01-20 04:37:00,60.149,60.16,60.136,60.139,99640000.0
2009-01-20 04:38:00,60.16,60.166,60.159,60.161,78710000.0
2009-01-20 04:39:00,60.16,60.16,60.127,60.147,60960000.0
2009-01-20 04:40:00,60.11,60.138,60.106,60.111,75680000.0
2009-01-20 04:41:00,60.119,60.128,60.109,60.118,102820000.0
2009-01-20 04:42:00,60.144,60.151,60.139,60.148,58610000.0
2009-01-20 04:44:00,60.147,60.147,60.113,60.113,75650000.0
2009-01-20 04:45:00,60.145,60.145,60.112,60.112,62680000.0
2009-01-20 04:46:00,60.133,60.133,60.103,60.103,122030000.0
2009-01-20 04:47:00,60.094,60.12,60.094,60.114,64910000.0
2009-01-20 04:48:00,60.105,60.108,60.099,60.105,67160000.0
2009-01-20 04:49:00,60.099,60.1,60.096,60.098,104990000.0
2009-01-20 04:50:00,60.114,60.141,60.106,60.133,94240000.0
2009-01-20 04:51:00,60.108,60.108,60.101,60.104,81170000.0
2009-01-20 04:53:00,60.097,60.11,60.084,60.084,54900000.0
2009-01-20 04:54:00,60.113,60.113,60.077,60.107,92640000.0
2009-01-20 04:55:00,60.074,60.107,60.074,60.101,68370000.0
2009-01-20 04:56:00,60.111,60.119,60.093,60.119,92960000.0
2009-01-20 04:57:00,60.109,60.123,60.096,60.123,90670000.0
2009-01-20 04:58:00,60.115,60.131,60.097,60.125,115240000.0
2009-01-20 04:59:00,60.118,60.123,60.097,60.123,49690000.0
2009-01-20 05:00:00,60.132,60.132,60.098,60.102,48540000.0
2009-01-20 05:01:00,60.115,60.115,60.094,60.106,110200000.0
2009-01-20 05:02:00,60.102,60.121,60.102,60.119,124490000.0
2009-01-20 05:03:00,60.12,60.133,60.111,60.133,99910000.0
2009-01-20 05:04:00,60.117,60.128,60.103,60.111,106510000.0
2009-01-20 05:05:00,60.131,60.131,60.099,60.128,82490000.0
2009-01-20 05:06:00,60.119,60.119,60.085,60.096,91750000.0
2009-01-20 05:07:00,60.087,60.102,60.087,60.099,108980000.0
2009-01-20 05:08:00,60.105,60.123,60.092,60.123,82230000.0
2009-01-20 05:09:00,60.112,60.112,60.094,60.108,52280000.0
2009-01-20 05:10:00,60.082,60.094,60.071,60.094,31990000.0
2009-01-20 05:11:00,60.079,60.104,60.067,60.085,48480000.0
2009-01-20 05:12:00,60.055,60.085,60.055,60.085,92110000.0
2009-01-20 05:13:00,60.066,60.068,60.06,60.068,67400000.0
2009-01-20 05:14:00,60.085,60.104,60.085,60.093,63340000.0
2009-01-20 05:15:00,60.114,60.114,60.075,60.104,85770000.0
2009-01-20 05:16:00,60.117,60.117,60.103,60.103,57210000.0
2009-01-20 05:17:00,60.121,60.121,60.075,60.1,80240000.0
2009-01-20 05:18:00,60.104,60.104,60.073,60.073,82160000.0
2009-01-20 05:19:00,60.061,60.074,60.055,60.073,76430000.0
2009-01-20 05:20:00,60.043,60.068,60.043,60.068,76850000.0
2009-01-20 05:21:00,60.066,60.066,60.018,60.052,73960000.0
2009-01-20 05:22:00,60.043,60.073,60.035,60.073,40700000.0
2009-01-20 05:23:00,60.062,60.079,60.054,60.067,77340000.0
2009-01-20 05:24:00,60.093,60.093,60.064,60.078,57750000.0
2009-01-20 05:25:00,60.105,60.112,60.077,60.09,94670000.0
2009-01-20 05:26:00,60.082,60.111,60.082,60.098,28400000.0
2009-01-20 05:27:00,60.105,60.105,60.07,60.07,90760000.0
2009-01-20 05:28:00,60.063,60.074,60.063,60.074,122450000.0
2009-01-20 05:29:00,60.07,60.093,60.07,60.093,111200000.0
2009-01-20 05:30:00,60.094,60.094,60.045,60.074,51550000.0
2009-01-20 05:31:00,60.04,60.062,60.04,60.062,106770000.0
2009-01-20 05:32:00,60.047,60.074,60.041,60.074,80020000.0
2009-01-20 05:33:00,60.077,60.08,60.056,60.076,87260000.0
2009-01-20 05:34:00,60.1,60.107,60.1,60.103,29890000.0
2009-01-20 05:35:00,60.104,60.105,60.09,60.105,37030000.0
2009-01-20 05:36:00,60.128,60.128,60.12,60.121,29330000.0
2009-01-20 05:37:00,60.11,60.117,60.11,60.117,11270000.0
2009-01-20 05:38:00,60.096,60.096,60.091,60.091,55530000.0
2009-01-20 05:39:00,60.122,60.122,60.096,60.103,39100000.0
2009-01-20 05:40:00,60.096,60.12,60.096,60.115,44200000.0
2009-01-20 05:41:00,60.112,60.123,60.112,60.117,114080000.0
2009-01-20 05:43:00,60.108,60.109,60.107,60.108,42410000.0
2009-01-20 05:44:00,60.117,60.122,60.103,60.122,50980000.0
2009-01-20 05:45:00,60.144,60.144,60.13,60.13,53160000.0
2009-01-20 05:46:00,60.133,60.133,60.101,60.101,85030000.0
2009-01-20 05:47:00,60.124,60.124,60.092,60.092,92960000.0
2009-01-20 05:48:00,60.133,60.133,60.094,60.094,91810000.0
2009-01-20 05:49:00,60.096,60.096,60.087,60.087,142420000.0
2009-01-20 05:50:00,60.107,60.122,60.107,60.122,45650000.0
2009-01-20 05:51:00,60.115,60.118,60.115,60.117,47980000.0
2009-01-20 05:52:00,60.099,60.124,60.099,60.101,38710000.0
2009-01-20 05:54:00,60.133,60.133,60.101,60.117,39250000.0
2009-01-20 05:55:00,60.11,60.115,60.098,60.11,16390000.0
2009-01-20 05:56:00,60.107,60.112,60.093,60.093,26510000.0
2009-01-20 05:57:00,60.126,60.126,60.092,60.092,68230000.0
2009-01-20 05:58:00,60.1,60.115,60.093,60.115,30840000.0
2009-01-20 05:59:00,60.089,60.09,60.087,60.088,69660000.0
2009-01-20 06:00:00,60.113,60.113,60.087,60.087,34440000.0
2009-01-20 06:01:00,60.1,60.108,60.098,60.098,53270000.0
2009-01-20 06:02:00,60.104,60.104,60.082,60.082,42370000.0
2009-01-20 06:03:00,60.123,60.123,60.087,60.106,83850000.0
2009-01-20 06:04:00,60.091,60.111,60.091,60.092,71980000.0
2009-01-20 06:05:00,60.106,60.111,60.081,60.094,43250000.0
2009-01-20 06:06:00,60.122,60.122,60.086,60.104,37520000.0
2009-01-20 06:07:00,60.112,60.112,60.076,60.085,18880000.0
2009-01-20 06:08:00,60.113,60.113,60.082,60.106,35800000.0
2009-01-20 06:09:00,60.105,60.111,60.087,60.106,90540000.0
2009-01-20 06:10:00,60.072,60.093,60.072,60.086,48880000.0
2009-01-20 06:11:00,60.082,60.102,60.075,60.08,33060000.0
2009-01-20 06:12:00,60.103,60.103,60.075,60.087,109020000.0
2009-01-20 06:13:00,60.083,60.103,60.083,60.103,77240000.0
2009-01-20 06:15:00,60.112,60.112,60.087,60.112,34970000.0
2009-01-20 06:16:00,60.106,60.11,60.073,60.073,43100000.0
2009-01-20 06:17:00,60.086,60.086,60.062,60.078,92120000.0
2009-01-20 06:18:00,60.069,60.076,60.055,60.069,91200000.0
2009-01-20 06:19:00,60.057,60.061,60.024,60.024,59410000.0
2009-01-20 06:20:00,60.012,60.032,60.004,60.026,66880000.0
2009-01-20 06:21:00,60.033,60.033,60.017,60.017,61810000.0
2009-01-20 06:22:00,60.028,60.049,60.022,60.044,112840000.0
2009-01-20 06:23:00,60.016,60.027,60.003,60.017,65010000.0
2009-01-20 06:24:00,60.039,60.044,60.017,60.044,82950000.0
2009-01-20 06:25:00,60.03,60.045,60.022,60.045,80420000.0
2009-01-20 06:26:00,60.032,60.032,59.969,59.973,129480000.0
2009-01-20 06:27:00,60.007,60.007,59.974,59.988,105760000.0
2009-01-20 06:28:00,59.954,59.977,59.927,59.966,82750000.0
2009-01-20 06:29:00,59.956,59.963,59.934,59.958,103500000.0
2009-01-20 06:30:00,59.959,59.959,59.933,59.933,80600000.0
2009-01-20 06:31:00,59.923,59.976,59.923,59.955,83260000.0
2009-01-20 06:32:00,59.981,59.981,59.961,59.97,92190000.0
2009-01-20 06:33:00,60.002,60.002,59.985,59.985,65300000.0
2009-01-20 06:34:00,59.973,60.004,59.973,60.004,98570000.0
2009-01-20 06:35:00,59.991,59.995,59.965,59.97,69130000.0
2009-01-20 06:36:00,59.992,59.992,59.97,59.972,91480000.0
2009-01-20 06:37:00,59.986,59.986,59.965,59.969,73250000.0
2009-01-20 06:38:00,59.955,59.972,59.945,59.972,63050000.0
2009-01-20 06:39:00,60.001,60.001,59.948,59.948,84940000.0
2009-01-20 06:40:00,59.968,59.968,59.944,59.962,84560000.0
2009-01-20 06:41:00,59.951,59.965,59.947,59.965,89790000.0
2009-01-20 06:42:00,59.983,59.983,59.945,59.952,83960000.0
2009-01-20 06:43:00,59.941,59.96,59.932,59.932,118130000.0
2009-01-20 06:44:00,59.923,59.936,59.912,59.912,100200000.0
2009-01-20 06:45:00,59.939,59.939,59.886,59.886,77880000.0
2009-01-20 06:46:00,59.882,59.891,59.854,59.891,94240000.0
2009-01-20 06:47:00,59.87,59.884,59.867,59.883,96970000.0
2009-01-20 06:48:00,59.895,59.903,59.878,59.903,75690000.0
2009-01-20 06:49:00,59.915,59.927,59.903,59.925,24610000.0
2009-01-20 06:50:00,59.938,59.95,59.924,59.945,55430000.0
2009-01-20 06:51:00,59.913,59.943,59.913,59.921,60600000.0
2009-01-20 06:52:00,59.904,59.922,59.898,59.922,76720000.0
2009-01-20 06:53:00,59.898,59.911,59.886,59.891,99560000.0
2009-01-20 06:54:00,59.914,59.914,59.881,59.911,124370000.0
2009-01-20 06:55:00,59.9,59.9,59.865,59.873,40250000.0
2009-01-20 06:56:00,59.897,59.911,59.876,59.911,62410000.0
2009-01-20 06:57:00,59.903,59.906,59.884,59.896,73940000.0
2009-01-20 06:58:00,59.904,59.904,59.89,59.89,101180000.0
2009-01-20 06:59:00,59.878,59.901,59.878,59.882,34640000.0
2009-01-20 07:00:00,59.913,59.913,59.893,59.893,79180000.0
2009-01-20 07:01:00,59.902,59.924,59.902,59.924,39560000.0
2009-01-20 07:02:00,59.926,59.931,59.903,59.931,71520000.0
2009-01-20 07:03:00,59.925,59.943,59.9,59.918,91170000.0
2009-01-20 07:04:00,59.91,59.931,59.896,59.924,36390000.0
2009-01-20 07:05:00,59.893,59.923,59.893,59.901,44210000.0
2009-01-20 07:06:00,59.924,59.924,59.865,59.894,61780000.0
2009-01-20 07:07:00,59.883,59.89,59.874,59.885,45010000.0
2009-01-20 07:08:00,59.875,59.902,59.875,59.902,50220000.0
2009-01-20 07:09:00,59.911,59.911,59.892,59.908,80600000.0
2009-01-20 07:10:00,59.902,59.933,59.894,59.933,100650000.0
2009-01-20 07:11:00,59.924,59.941,59.923,59.923,140910000.0
2009-01-20 07:12:00,59.954,59.954,59.922,59.938,69090000.0
2009-01-20 07:13:00,59.937,59.937,59.931,59.937,88550000.0
2009-01-20 07:14:00,59.937,59.941,59.915,59.934,26500000.0
2009-01-20 07:15:00,59.956,59.956,59.941,59.948,46050000.0
2009-01-20 07:16:00,59.932,59.932,59.889,59.894,47210000.0
2009-01-20 07:17:00,59.922,59.935,59.904,59.935,124490000.0
2009-01-20 07:18:00,59.924,59.924,59.892,59.917,83580000.0
2009-01-20 07:19:00,59.895,59.911,59.893,59.897,39140000.0
2009-01-20 07:20:00,59.927,59.927,59.92,59.926,40120000.0
2009-01-20 07:21:00,59.916,59.951,59.913,59.951,10950000.0
2009-01-20 07:22:00,59.943,59.943,59.925,59.937,56610000.0
2009-01-20 07:23:00,59.947,59.947,59.932,59.932,57820000.0
2009-01-20 07:24:00,59.946,59.955,59.943,59.947,97900000.0
2009-01-20 07:25:00,59.955,59.955,59.915,59.922,152650000.0
2009-01-20 07:26:00,59.91,59.93,59.91,59.912,59770000.0
2009-01-20 07:27:00,59.934,59.934,59.899,59.907,117680000.0
2009-01-20 07:28:00,59.887,59.89,59.887,59.888,116020000.0
2009-01-20 07:29:00,59.911,59.911,59.878,59.895,82590000.0
2009-01-20 07:30:00,59.902,59.904,59.878,59.904,78930000.0
2009-01-20 07:31:00,59.881,59.9,59.874,59.874,40990000.0
2009-01-20 07:32:00,59.879,59.9,59.879,59.897,26830000.0
2009-01-20 07:33:00,59.892,59.892,59.876,59.879,50590000.0
2009-01-20 07:34:00,59.894,59.894,59.871,59.882,28400000.0
2009-01-20 07:35:00,59.898,59.9,59.897,59.899,33190000.0
2009-01-20 07:36:00,59.907,59.907,59.902,59.907,42570000.0
2009-01-20 07:37:00,59.896,59.896,59.862,59.894,62790000.0
2009-01-20 07:38:00,59.894,59.899,59.877,59.895,103250000.0
2009-01-20 07:39:00,59.888,59.895,59.872,59.878,76830000.0
2009-01-20 07:40:00,59.889,59.907,59.887,59.897,71620000.0
2009-01-20 07:41:00,59.899,59.907,59.898,59.898,92710000.0
2009-01-20 07:42:00,59.908,59.919,59.896,59.915,121740000.0
2009-01-20 07:43:00,59.916,59.916,59.89,59.904,148120000.0
2009-01-20 07:44:00,59.935,59.95,59.914,59.917,137980000.0
2009-01-20 07:45:00,59.95,59.95,59.914,59.936,111690000.0
2009-01-20 07:46:00,59.944,59.944,59.912,59.929,60270000.0
2009-01-20 07:47:00,59.936,59.943,59.914,59.914,90790000.0
2009-01-20 07:48:00,59.944,59.944,59.919,59.938,81620000.0
2009-01-20 07:49:00,59.908,59.946,59.908,59.946,69670000.0
2009-01-20 07:50:00,59.939,59.94,59.914,59.938,74110000.0
2009-01-20 07:51:00,59.94,59.94,59.888,59.892,61720000.0
2009-01-20 07:52:00,59.912,59.921,59.89,59.921,63430000.0
2009-01-20 07:53:00,59.911,59.945,59.911,59.945,60180000.0
2009-01-20 07:54:00,59.939,59.94,59.911,59.925,113630000.0
2009-01-20 07:55:00,59.916,59.942,59.913,59.942,86070000.0
2009-01-20 07:56:00,59.951,59.972,59.931,59.958,117980000.0
2009-01-20 07:57:00,59.974,59.974,59.954,59.954,75670000.0
2009-01-20 07:58:00,59.941,59.962,59.93,59.93,73230000.0
2009-01-20 07:59:00,59.923,59.951,59.918,59.935,63650000.0
2009-01-20 08:00:00,59.972,59.972,59.933,59.953,60220000.0
2009-01-20 08:01:00,59.942,59.963,59.934,59.956,63460000.0
2009-01-20 08:02:00,59.97,59.979,59.954,59.973,87700000.0
2009-01-20 08:03:00,59.986,59.986,59.98,59.986,68080000.0
2009-01-20 08:04:00,59.951,59.972,59.946,59.96,68750000.0
2009-01-20 08:05:00,59.962,59.969,59.937,59.956,74200000.0
2009-01-20 08:06:00,59.989,59.989,59.948,59.966,75440000.0
2009-01-20 08:07:00,59.99,60.005,59.962,60.005,71820000.0
2009-01-20 08:08:00,59.972,60.007,59.972,60.004,38740000.0
2009-01-20 08:09:00,59.995,60.034,59.988,60.034,71540000.0
2009-01-20 08:10:00,60.011,60.034,60.0,60.026,93230000.0
2009-01-20 08:11:00,60.046,60.052,60.025,60.046,98170000.0
2009-01-20 08:12:00,60.057,60.057,60.007,60.02,83620000.0
2009-01-20 08:13:00,60.037,60.044,60.013,60.013,60190000.0
2009-01-20 08:14:00,60.018,60.032,59.994,60.001,81150000.0
2009-01-20 08:15:00,60.017,60.021,59.997,60.006,16730000.0
2009-01-20 08:16:00,60.027,60.038,60.008,60.016,14090000.0
2009-01-20 08:17:00,60.028,60.042,60.018,60.03,13230000.0
2009-01-20 08:18:00,60.037,60.037,60.001,60.022,16110000.0
2009-01-20 08:19:00,60.029,60.029,60.027,60.028,7700000.0
2009-01-20 08:20:00,60.017,60.017,59.99,60.006,9020000.0
2009-01-20 08:21:00,60.04,60.04,60.015,60.031,14650000.0
2009-01-20 08:22:00,60.025,60.029,60.023,60.023,7600000.0
2009-01-20 08:23:00,60.002,60.03,60.002,60.03,12590000.0
2009-01-20 08:24:00,60.041,60.041,60.007,60.025,13340000.0
2009-01-20 08:25:00,60.032,60.044,60.017,60.044,21330000.0
2009-01-20 08:26:00,60.053,60.061,60.031,60.061,13520000.0
2009-01-20 08:27:00,60.051,60.059,60.033,60.059,14150000.0
2009-01-20 08:28:00,60.043,60.053,60.037,60.051,15130000.0
2009-01-20 08:29:00,60.04,60.04,60.025,60.029,12620000.0
2009-01-20 08:30:00,60.042,60.042,60.014,60.024,19190000.0
2009-01-20 08:31:00,60.035,60.035,60.014,60.014,9810000.0
2009-01-20 08:32:00,60.013,60.03,59.997,60.03,15660000.0
2009-01-20 08:33:00,60.039,60.039,59.989,60.006,15480000.0
2009-01-20 08:34:00,60.021,60.029,60.005,60.019,12030000.0
2009-01-20 08:35:00,60.036,60.036,60.021,60.021,9350000.0
2009-01-20 08:36:00,60.042,60.042,60.014,60.019,13380000.0
2009-01-20 08:37:00,60.031,60.031,59.998,60.024,19200000.0
2009-01-20 08:38:00,60.046,60.051,60.046,60.051,4690000.0
2009-01-20 08:39:00,60.04,60.04,60.016,60.016,10180000.0
2009-01-20 08:40:00,60.008,60.011,60.008,60.011,4880000.0
2009-01-20 08:41:00,60.003,60.033,60.003,60.033,9950000.0
2009-01-20 08:42:00,60.037,60.037,60.018,60.031,9390000.0
2009-01-20 08:43:00,60.007,60.023,60.003,60.023,10370000.0
2009-01-20 08:44:00,60.008,60.035,60.008,60.013,12620000.0
2009-01-20 08:45:00,60.051,60.052,60.028,60.042,16220000.0
2009-01-20 08:46:00,60.055,60.092,60.055,60.089,8880000.0
2009-01-20 08:47:00,60.07,60.083,60.054,60.073,12480000.0
2009-01-20 08:48:00,60.071,60.071,60.058,60.064,12110000.0
2009-01-20 08:49:00,60.059,60.064,60.048,60.064,17320000.0
2009-01-20 08:50:00,60.07,60.07,60.05,60.05,8650000.0
2009-01-20 08:51:00,60.077,60.077,60.04,60.044,7180000.0
2009-01-20 08:52:00,60.058,60.072,60.051,60.072,18640000.0
2009-01-20 08:53:00,60.091,60.092,60.063,60.065,11830000.0
2009-01-20 08:54:00,60.091,60.11,60.081,60.098,11680000.0
2009-01-20 08:55:00,60.103,60.107,60.081,60.084,12010000.0
2009-01-20 08:56:00,60.056,60.072,60.053,60.072,9580000.0
2009-01-20 08:57:00,60.111,60.111,60.091,60.104,12210000.0
2009-01-20 08:58:00,60.086,60.106,60.08,60.097,12440000.0
2009-01-20 08:59:00,60.067,60.084,60.064,60.08,15250000.0
2009-01-20 09:00:00,60.101,60.101,60.061,60.067,21420000.0
2009-01-20 09:01:00,60.06,60.081,60.06,60.075,15070000.0
2009-01-20 09:02:00,60.073,60.094,60.067,60.077,16060000.0
2009-01-20 09:03:00,60.091,60.091,60.037,60.037,9770000.0
2009-01-20 09:04:00,60.033,60.037,60.015,60.036,17320000.0
2009-01-20 09:05:00,60.041,60.044,60.019,60.044,10190000.0
2009-01-20 09:06:00,60.058,60.058,60.04,60.05,11720000.0
2009-01-20 09:07:00,60.046,60.054,59.986,59.986,11690000.0
2009-01-20 09:08:00,59.984,60.012,59.984,59.984,12970000.0
2009-01-20 09:09:00,60.009,60.009,59.965,59.965,10750000.0
2009-01-20 09:10:00,59.967,60.021,59.966,60.021,12440000.0
2009-01-20 09:11:00,60.006,60.009,59.953,59.953,7150000.0
2009-01-20 09:12:00,59.962,59.972,59.936,59.951,19760000.0
2009-01-20 09:13:00,59.979,59.993,59.968,59.993,14500000.0
2009-01-20 09:14:00,59.966,59.987,59.965,59.971,13830000.0
2009-01-20 09:15:00,60.012,60.019,59.99,59.995,16340000.0
2009-01-20 09:16:00,59.989,60.002,59.949,59.977,17790000.0
2009-01-20 09:17:00,59.944,59.968,59.944,59.948,17350000.0
2009-01-20 09:18:00,59.962,59.962,59.929,59.93,9240000.0
2009-01-20 09:19:00,59.916,59.959,59.916,59.954,11500000.0
2009-01-20 09:20:00,59.957,59.957,59.916,59.946,16380000.0
2009-01-20 09:21:00,59.947,59.956,59.916,59.916,15760000.0
2009-01-20 09:22:00,59.901,59.929,59.901,59.92,11470000.0
2009-01-20 09:23:00,59.902,59.934,59.9,59.93,17710000.0
2009-01-20 09:24:00,59.941,59.941,59.91,59.936,13980000.0
2009-01-20 09:25:00,59.928,59.931,59.897,59.898,14270000.0
2009-01-20 09:26:00,59.906,59.971,59.906,59.969,13230000.0
2009-01-20 09:27:00,59.983,59.983,59.959,59.97,12020000.0
2009-01-20 09:28:00,59.977,60.02,59.977,60.01,13040000.0
2009-01-20 09:29:00,60.004,60.016,59.977,59.977,12780000.0
2009-01-20 09:30:00,59.994,60.021,59.974,60.021,17860000.0
2009-01-20 09:31:00,59.999,60.015,59.988,59.988,13370000.0
2009-01-20 09:32:00,59.999,59.999,59.963,59.982,14270000.0
2009-01-20 09:33:00,59.999,60.002,59.973,59.989,17890000.0
2009-01-20 09:34:00,60.003,60.015,59.988,60.015,15290000.0
2009-01-20 09:35:00,60.003,60.03,60.003,60.024,11650000.0
2009-01-20 09:36:00,60.045,60.052,60.012,60.033,16000000.0
2009-01-20 09:37:00,60.026,60.032,60.005,60.009,18130000.0
2009-01-20 09:38:00,59.995,59.995,59.958,59.959,11090000.0
2009-01-20 09:39:00,59.988,59.988,59.923,59.923,14350000.0
2009-01-20 09:40:00,59.952,59.965,59.94,59.94,13760000.0
2009-01-20 09:41:00,59.971,59.971,59.952,59.957,15220000.0
2009-01-20 09:42:00,59.955,59.955,59.925,59.943,11830000.0
2009-01-20 09:43:00,59.936,59.957,59.932,59.957,11730000.0
2009-01-20 09:44:00,59.979,59.986,59.963,59.963,14500000.0
2009-01-20 09:45:00,59.99,59.99,59.957,59.983,17660000.0
2009-01-20 09:46:00,59.956,59.99,59.944,59.966,19520000.0
2009-01-20 09:47:00,59.971,59.984,59.964,59.972,17170000.0
2009-01-20 09:48:00,59.984,59.984,59.962,59.975,11310000.0
2009-01-20 09:49:00,59.978,59.997,59.972,59.996,20350000.0
2009-01-20 09:50:00,59.992,60.023,59.988,60.001,13760000.0
2009-01-20 09:51:00,59.963,59.976,59.958,59.976,18040000.0
2009-01-20 09:52:00,59.935,59.951,59.926,59.947,13520000.0
2009-01-20 09:53:00,59.889,59.889,59.861,59.861,17300000.0
2009-01-20 09:54:00,59.873,59.873,59.847,59.853,12250000.0
2009-01-20 09:55:00,59.837,59.861,59.823,59.834,15580000.0
2009-01-20 09:56:00,59.835,59.856,59.824,59.824,16760000.0
2009-01-20 09:57:00,59.84,59.841,59.808,59.841,11500000.0
2009-01-20 09:58:00,59.852,59.857,59.814,59.828,13880000.0
2009-01-20 09:59:00,59.861,59.868,59.838,59.856,19020000.0
2009-01-20 10:00:00,59.877,59.921,59.865,59.921,13140000.0
2009-01-20 10:01:00,59.935,60.004,59.932,60.004,17120000.0
2009-01-20 10:02:00,60.04,60.053,60.028,60.045,13570000.0
2009-01-20 10:03:00,60.051,60.064,60.029,60.064,18260000.0
2009-01-20 10:04:00,60.052,60.077,60.052,60.064,15550000.0
2009-01-20 10:05:00,60.084,60.086,60.05,60.05,13150000.0
2009-01-20 10:06:00,60.092,60.112,60.081,60.112,8830000.0
2009-01-20 10:07:00,60.122,60.137,60.083,60.083,10380000.0
2009-01-20 10:08:00,60.083,60.133,60.083,60.133,10570000.0
2009-01-20 10:09:00,60.11,60.127,60.077,60.127,11840000.0
2009-01-20 10:10:00,60.12,60.12,60.084,60.087,15810000.0
2009-01-20 10:11:00,60.089,60.107,60.083,60.101,16280000.0
2009-01-20 10:12:00,60.138,60.141,60.114,60.141,15480000.0
2009-01-20 10:13:00,60.118,60.145,60.118,60.132,13330000.0
2009-01-20 10:14:00,60.142,60.149,60.132,60.149,11450000.0
2009-01-20 10:15:00,60.143,60.148,60.11,60.148,12390000.0
2009-01-20 10:16:00,60.154,60.173,60.142,60.142,9630000.0
2009-01-20 10:17:00,60.149,60.149,60.12,60.143,13710000.0
2009-01-20 10:18:00,60.135,60.149,60.109,60.149,15420000.0
2009-01-20 10:19:00,60.147,60.157,60.1,60.103,13520000.0
2009-01-20 10:20:00,60.095,60.117,60.088,60.117,9400000.0
2009-01-20 10:21:00,60.117,60.117,60.087,60.096,10000000.0
2009-01-20 10:22:00,60.074,60.103,60.066,60.103,11320000.0
2009-01-20 10:23:00,60.09,60.122,60.088,60.093,18960000.0
2009-01-20 10:24:00,60.113,60.137,60.099,60.137,19080000.0
2009-01-20 10:25:00,60.105,60.128,60.105,60.118,15560000.0
2009-01-20 10:26:00,60.117,60.143,60.113,60.113,21270000.0
2009-01-20 10:27:00,60.127,60.127,60.105,60.107,12040000.0
2009-01-20 10:28:00,60.118,60.134,60.11,60.125,12430000.0
2009-01-20 10:29:00,60.093,60.112,60.085,60.085,17880000.0
2009-01-20 10:30:00,60.098,60.102,60.081,60.102,15630000.0
2009-01-20 10:31:00,60.089,60.104,60.08,60.104,20370000.0
2009-01-20 10:32:00,60.115,60.115,60.082,60.083,13370000.0
2009-01-20 10:33:00,60.112,60.112,60.092,60.105,16140000.0
2009-01-20 10:34:00,60.076,60.101,60.072,60.089,11470000.0
2009-01-20 10:35:00,60.072,60.089,60.06,60.088,15070000.0
2009-01-20 10:36:00,60.1,60.1,60.07,60.092,18030000.0
2009-01-20 10:37:00,60.099,60.099,60.077,60.077,19940000.0
2009-01-20 10:38:00,60.088,60.09,60.068,60.078,18590000.0
2009-01-20 10:39:00,60.095,60.106,60.072,60.106,14830000.0
2009-01-20 10:40:00,60.121,60.14,60.112,60.122,11720000.0
2009-01-20 10:41:00,60.144,60.151,60.116,60.116,12960000.0
2009-01-20 10:42:00,60.129,60.129,60.117,60.129,17880000.0
2009-01-20 10:43:00,60.101,60.132,60.099,60.119,17320000.0
2009-01-20 10:44:00,60.116,60.161,60.116,60.161,14380000.0
2009-01-20 10:45:00,60.167,60.167,60.142,60.163,12770000.0
2009-01-20 10:46:00,60.172,60.19,60.142,60.19,18970000.0
2009-01-20 10:47:00,60.203,60.231,60.189,60.231,10150000.0
2009-01-20 10:48:00,60.236,60.236,60.202,60.225,17700000.0
2009-01-20 10:49:00,60.193,60.23,60.189,60.218,14880000.0
2009-01-20 10:50:00,60.23,60.246,60.211,60.211,15950000.0
2009-01-20 10:51:00,60.235,60.248,60.195,60.248,18030000.0
2009-01-20 10:52:00,60.251,60.252,60.231,60.242,12770000.0
2009-01-20 10:53:00,60.243,60.258,60.238,60.249,20430000.0
2009-01-20 10:54:00,60.269,60.269,60.231,60.238,13750000.0
2009-01-20 10:55:00,60.235,60.259,60.23,60.249,21070000.0
2009-01-20 10:56:00,60.258,60.258,60.239,60.244,9210000.0
2009-01-20 10:57:00,60.264,60.264,60.236,60.248,9620000.0
2009-01-20 10:58:00,60.23,60.241,60.228,60.228,13170000.0
2009-01-20 10:59:00,60.245,60.255,60.235,60.239,24110000.0
2009-01-20 11:00:00,60.243,60.243,60.186,60.186,13350000.0
2009-01-20 11:01:00,60.176,60.218,60.173,60.216,17880000.0
2009-01-20 11:02:00,60.213,60.243,60.212,60.243,12400000.0
2009-01-20 11:03:00,60.237,60.237,60.208,60.208,8270000.0
2009-01-20 11:04:00,60.212,60.254,60.212,60.252,8870000.0
2009-01-20 11:05:00,60.244,60.261,60.234,60.261,10050000.0
2009-01-20 11:06:00,60.278,60.278,60.235,60.235,17850000.0
2009-01-20 11:07:00,60.26,60.261,60.235,60.236,15820000.0
2009-01-20 11:08:00,60.23,60.244,60.215,60.233,21030000.0
2009-01-20 11:09:00,60.24,60.24,60.209,60.226,8640000.0
2009-01-20 11:10:00,60.222,60.242,60.222,60.235,13190000.0
2009-01-20 11:11:00,60.222,60.259,60.222,60.254,11300000.0
2009-01-20 11:12:00,60.268,60.268,60.247,60.266,15260000.0
2009-01-20 11:13:00,60.226,60.263,60.226,60.251,19190000.0
2009-01-20 11:14:00,60.222,60.23,60.215,60.219,12440000.0
2009-01-20 11:15:00,60.237,60.251,60.221,60.246,21440000.0
2009-01-20 11:16:00,60.237,60.254,60.229,60.254,14090000.0
2009-01-20 11:17:00,60.232,60.281,60.232,60.281,20630000.0
2009-01-20 11:18:00,60.29,60.294,60.273,60.294,14120000.0
2009-01-20 11:19:00,60.273,60.298,60.273,60.292,11880000.0
2009-01-20 11:20:00,60.301,60.309,60.285,60.309,11990000.0
2009-01-20 11:21:00,60.325,60.325,60.308,60.316,13570000.0
2009-01-20 11:22:00,60.305,60.306,60.292,60.306,14880000.0
2009-01-20 11:23:00,60.259,60.261,60.211,60.249,22290000.0
2009-01-20 11:24:00,60.264,60.274,60.246,60.274,12060000.0
2009-01-20 11:25:00,60.25,60.25,60.216,60.216,5640000.0
2009-01-20 11:26:00,60.233,60.248,60.228,60.24,13170000.0
2009-01-20 11:27:00,60.256,60.267,60.237,60.267,16200000.0
2009-01-20 11:28:00,60.252,60.281,60.252,60.281,9800000.0
2009-01-20 11:29:00,60.286,60.286,60.266,60.284,12040000.0
2009-01-20 11:30:00,60.287,60.287,60.253,60.271,13530000.0
2009-01-20 11:31:00,60.281,60.281,60.264,60.269,9010000.0
2009-01-20 11:32:00,60.266,60.307,60.266,60.3,17780000.0
2009-01-20 11:33:00,60.306,60.306,60.259,60.275,15820000.0
2009-01-20 11:34:00,60.277,60.283,60.263,60.263,12250000.0
2009-01-20 11:35:00,60.274,60.274,60.245,60.253,7330000.0
2009-01-20 11:36:00,60.25,60.262,60.241,60.249,17730000.0
2009-01-20 11:37:00,60.235,60.257,60.235,60.253,13140000.0
2009-01-20 11:38:00,60.238,60.25,60.232,60.248,13530000.0
2009-01-20 11:39:00,60.266,60.266,60.23,60.238,13930000.0
2009-01-20 11:40:00,60.233,60.246,60.229,60.246,9760000.0
2009-01-20 11:41:00,60.24,60.243,60.221,60.237,18630000.0
2009-01-20 11:42:00,60.257,60.257,60.218,60.236,14130000.0
2009-01-20 11:43:00,60.245,60.284,60.245,60.261,18520000.0
2009-01-20 11:44:00,60.282,60.285,60.277,60.282,10340000.0
2009-01-20 11:45:00,60.288,60.292,60.238,60.238,12590000.0
2009-01-20 11:46:00,60.24,60.246,60.235,60.242,20340000.0
2009-01-20 11:47:00,60.251,60.251,60.231,60.231,10710000.0
2009-01-20 11:48:00,60.252,60.261,60.234,60.234,19020000.0
2009-01-20 11:49:00,60.258,60.272,60.245,60.245,11950000.0
2009-01-20 11:50:00,60.244,60.256,60.217,60.228,14130000.0
2009-01-20 11:51:00,60.248,60.249,60.218,60.249,13040000.0
2009-01-20 11:52:00,60.262,60.262,60.24,60.247,14280000.0
2009-01-20 11:53:00,60.248,60.248,60.233,60.242,12010000.0
2009-01-20 11:54:00,60.249,60.249,60.226,60.229,9820000.0
2009-01-20 11:55:00,60.218,60.23,60.199,60.224,16410000.0
2009-01-20 11:56:00,60.213,60.226,60.2,60.2,8120000.0
2009-01-20 11:57:00,60.202,60.202,60.161,60.183,10000000.0
2009-01-20 11:58:00,60.183,60.189,60.176,60.18,13940000.0
2009-01-20 11:59:00,60.167,60.167,60.141,60.147,14690000.0
2009-01-20 12:00:00,60.149,60.149,60.116,60.134,12440000.0
2009-01-20 12:01:00,60.123,60.178,60.123,60.176,19440000.0
2009-01-20 12:02:00,60.182,60.199,60.158,60.158,18980000.0
2009-01-20 12:03:00,60.177,60.182,60.158,60.182,10150000.0
2009-01-20 12:04:00,60.184,60.187,60.149,60.159,11320000.0
2009-01-20 12:05:00,60.141,60.141,60.113,60.125,15260000.0
2009-01-20 12:06:00,60.133,60.133,60.097,60.123,14880000.0
2009-01-20 12:07:00,60.122,60.126,60.109,60.116,15390000.0
2009-01-20 12:08:00,60.117,60.131,60.117,60.117,10700000.0
2009-01-20 12:09:00,60.128,60.128,60.087,60.096,12060000.0
2009-01-20 12:10:00,60.079,60.095,60.066,60.089,11510000.0
2009-01-20 12:11:00,60.075,60.075,60.038,60.038,10940000.0
2009-01-20 12:12:00,60.062,60.063,60.04,60.04,6390000.0
2009-01-20 12:13:00,60.026,60.045,60.016,60.045,8270000.0
2009-01-20 12:14:00,60.053,60.058,60.035,60.05,11650000.0
2009-01-20 12:15:00,60.081,60.081,60.043,60.043,9210000.0
2009-01-20 12:16:00,60.039,60.066,60.039,60.066,15400000.0
2009-01-20 12:17:00,60.059,60.068,60.05,60.058,18770000.0
2009-01-20 12:18:00,60.08,60.08,60.042,60.042,13600000.0
2009-01-20 12:19:00,60.058,60.058,60.043,60.043,21030000.0
2009-01-20 12:20:00,60.037,60.058,60.034,60.053,12960000.0
2009-01-20 12:21:00,60.053,60.053,60.026,60.045,15340000.0
2009-01-20 12:22:00,60.02,60.033,60.013,60.024,16010000.0
2009-01-20 12:23:00,59.991,60.013,59.991,60.011,17890000.0
2009-01-20 12:24:00,60.026,60.026,59.996,60.022,15630000.0
2009-01-20 12:25:00,60.021,60.021,59.995,59.997,17120000.0
2009-01-20 12:26:00,59.996,60.012,59.996,59.996,8090000.0
2009-01-20 12:27:00,60.028,60.033,60.009,60.018,16790000.0
2009-01-20 12:28:00,60.029,60.029,60.01,60.017,13980000.0
2009-01-20 12:29:00,60.035,60.036,60.025,60.033,17920000.0
2009-01-20 12:30:00,60.043,60.043,60.025,60.037,13380000.0
2009-01-20 12:31:00,60.06,60.06,60.037,60.051,14680000.0
2009-01-20 12:32:00,60.04,60.043,60.028,60.034,15280000.0
2009-01-20 12:33:00,60.045,60.045,60.021,60.021,5070000.0
2009-01-20 12:34:00,60.027,60.041,60.025,60.031,16710000.0
2009-01-20 12:35:00,60.048,60.048,60.026,60.029,13230000.0
2009-01-20 12:36:00,60.056,60.056,60.03,60.03,13600000.0
2009-01-20 12:37:00,60.053,60.053,60.031,60.046,12660000.0
2009-01-20 12:38:00,60.045,60.059,60.045,60.056,11690000.0
2009-01-20 12:39:00,60.043,60.043,60.014,60.014,19720000.0
2009-01-20 12:40:00,60.028,60.031,60.023,60.027,14080000.0
2009-01-20 12:41:00,60.044,60.044,60.027,60.044,15120000.0
2009-01-20 12:42:00,60.066,60.066,60.038,60.038,16430000.0
2009-01-20 12:43:00,60.013,60.029,60.013,60.022,14350000.0
2009-01-20 12:44:00,60.037,60.041,60.017,60.025,12250000.0
2009-01-20 12:45:00,60.04,60.04,60.001,60.02,20500000.0
2009-01-20 12:46:00,60.004,60.026,60.004,60.026,12100000.0
2009-01-20 12:47:00,60.005,60.022,60.005,60.022,9660000.0
2009-01-20 12:48:00,60.035,60.043,60.018,60.02,19530000.0
2009-01-20 12:49:00,60.016,60.037,60.016,60.022,13560000.0
2009-01-20 12:50:00,60.006,60.026,60.0,60.026,6620000.0
2009-01-20 12:51:00,60.036,60.036,59.989,59.989,12450000.0
2009-01-20 12:52:00,59.984,59.984,59.946,59.946,14870000.0
2009-01-20 12:53:00,59.954,59.955,59.906,59.906,9960000.0
2009-01-20 12:54:00,59.922,59.926,59.872,59.872,15810000.0
2009-01-20 12:55:00,59.857,59.88,59.857,59.858,16920000.0
2009-01-20 12:56:00,59.865,59.865,59.823,59.823,8080000.0
2009-01-20 12:57:00,59.841,59.882,59.839,59.872,10990000.0
2009-01-20 12:58:00,59.872,59.913,59.872,59.913,12660000.0
2009-01-20 12:59:00,59.913,59.918,59.906,59.912,20890000.0
2009-01-20 13:00:00,59.929,59.929,59.885,59.885,13530000.0
2009-01-20 13:01:00,59.88,59.88,59.858,59.859,12810000.0
2009-01-20 13:02:00,59.866,59.906,59.866,59.9,13600000.0
2009-01-20 13:03:00,59.873,59.898,59.873,59.888,17920000.0
2009-01-20 13:04:00,59.875,59.901,59.869,59.895,10710000.0
2009-01-20 13:05:00,59.902,59.908,59.876,59.891,10000000.0
2009-01-20 13:06:00,59.92,59.92,59.87,59.902,15790000.0
2009-01-20 13:07:00,59.891,59.923,59.884,59.896,13170000.0
2009-01-20 13:08:00,59.905,59.905,59.874,59.879,10730000.0
2009-01-20 13:09:00,59.9,59.9,59.858,59.87,21610000.0
2009-01-20 13:10:00,59.861,59.88,59.858,59.877,16230000.0
2009-01-20 13:11:00,59.872,59.879,59.862,59.878,10930000.0
2009-01-20 13:12:00,59.901,59.901,59.867,59.87,17460000.0
2009-01-20 13:13:00,59.852,59.892,59.844,59.889,11920000.0
2009-01-20 13:14:00,59.878,59.882,59.866,59.88,10320000.0
2009-01-20 13:15:00,59.892,59.892,59.863,59.875,14360000.0
2009-01-20 13:16:00,59.868,59.87,59.846,59.865,16710000.0
2009-01-20 13:17:00,59.853,59.887,59.853,59.887,9950000.0
2009-01-20 13:18:00,59.935,59.935,59.899,59.908,12060000.0
2009-01-20 13:19:00,59.897,59.922,59.894,59.92,15290000.0
2009-01-20 13:20:00,59.927,59.932,59.909,59.932,14280000.0
2009-01-20 13:21:00,59.923,59.938,59.916,59.92,15400000.0
2009-01-20 13:22:00,59.928,59.928,59.887,59.9,13900000.0
2009-01-20 13:23:00,59.915,59.915,59.9,59.905,7520000.0
2009-01-20 13:24:00,59.929,59.929,59.895,59.915,13720000.0
2009-01-20 13:25:00,59.929,59.929,59.908,59.918,11910000.0
2009-01-20 13:26:00,59.938,59.949,59.93,59.938,19840000.0
2009-01-20 13:27:00,59.975,59.975,59.936,59.944,13710000.0
2009-01-20 13:28:00,59.94,59.949,59.931,59.931,14840000.0
2009-01-20 13:29:00,59.922,59.931,59.902,59.909,14460000.0
2009-01-20 13:30:00,59.902,59.902,59.843,59.858,16590000.0
2009-01-20 13:31:00,59.828,59.835,59.795,59.835,12210000.0
2009-01-20 13:32:00,59.839,59.844,59.816,59.818,13080000.0
2009-01-20 13:33:00,59.832,59.832,59.77,59.787,13340000.0
2009-01-20 13:34:00,59.763,59.808,59.76,59.808,18490000.0
2009-01-20 13:35:00,59.816,59.816,59.797,59.805,15770000.0
2009-01-20 13:36:00,59.841,59.841,59.811,59.82,18830000.0
2009-01-20 13:37:00,59.811,59.811,59.796,59.804,15630000.0
2009-01-20 13:38:00,59.79,59.801,59.778,59.778,11080000.0
2009-01-20 13:39:00,59.823,59.823,59.793,59.793,15780000.0
2009-01-20 13:40:00,59.792,59.813,59.792,59.807,16050000.0
2009-01-20 13:41:00,59.826,59.836,59.814,59.819,21090000.0
2009-01-20 13:42:00,59.817,59.838,59.817,59.821,13750000.0
2009-01-20 13:43:00,59.79,59.804,59.781,59.781,14650000.0
2009-01-20 13:44:00,59.777,59.8,59.777,59.795,10890000.0
2009-01-20 13:45:00,59.825,59.825,59.769,59.777,22050000.0
2009-01-20 13:46:00,59.775,59.783,59.754,59.764,15440000.0
2009-01-20 13:47:00,59.78,59.78,59.737,59.737,15400000.0
2009-01-20 13:48:00,59.747,59.747,59.727,59.745,8830000.0
2009-01-20 13:49:00,59.762,59.787,59.753,59.787,9770000.0
2009-01-20 13:50:00,59.786,59.793,59.774,59.781,15770000.0
2009-01-20 13:51:00,59.828,59.828,59.786,59.797,13750000.0
2009-01-20 13:52:00,59.785,59.789,59.776,59.78,15060000.0
2009-01-20 13:53:00,59.786,59.786,59.772,59.772,13000000.0
2009-01-20 13:54:00,59.802,59.802,59.757,59.757,7900000.0
2009-01-20 13:55:00,59.769,59.769,59.748,59.757,10720000.0
2009-01-20 13:56:00,59.748,59.764,59.738,59.747,11460000.0
2009-01-20 13:57:00,59.753,59.753,59.716,59.716,24120000.0
2009-01-20 13:58:00,59.738,59.817,59.738,59.817,10890000.0
2009-01-20 13:59:00,59.798,59.82,59.787,59.814,14450000.0
2009-01-20 14:00:00,59.805,59.809,59.789,59.798,13700000.0
2009-01-20 14:01:00,59.763,59.766,59.731,59.747,18670000.0
2009-01-20 14:02:00,59.76,59.764,59.731,59.731,9390000.0
2009-01-20 14:03:00,59.734,59.75,59.729,59.75,11870000.0
2009-01-20 14:04:00,59.753,59.778,59.744,59.778,14300000.0
2009-01-20 14:05:00,59.775,59.788,59.766,59.788,18840000.0
2009-01-20 14:06:00,59.784,59.784,59.734,59.75,17660000.0
2009-01-20 14:07:00,59.731,59.752,59.728,59.737,11730000.0
2009-01-20 14:08:00,59.744,59.765,59.744,59.761,9380000.0
2009-01-20 14:09:00,59.765,59.79,59.75,59.788,13560000.0
2009-01-20 14:10:00,59.75,59.765,59.735,59.753,13370000.0
2009-01-20 14:11:00,59.754,59.754,59.725,59.728,12810000.0
2009-01-20 14:12:00,59.752,59.756,59.742,59.756,19160000.0
2009-01-20 14:13:00,59.741,59.769,59.734,59.769,11270000.0
2009-01-20 14:14:00,59.751,59.773,59.744,59.745,18860000.0
2009-01-20 14:15:00,59.755,59.755,59.743,59.743,3380000.0
2009-01-20 14:16:00,59.73,59.744,59.722,59.738,17880000.0
2009-01-20 14:17:00,59.72,59.742,59.718,59.718,13000000.0
2009-01-20 14:18:00,59.735,59.735,59.699,59.718,17320000.0
2009-01-20 14:19:00,59.716,59.731,59.71,59.728,21720000.0
2009-01-20 14:20:00,59.742,59.754,59.726,59.754,9580000.0
2009-01-20 14:21:00,59.746,59.769,59.743,59.765,15660000.0
2009-01-20 14:22:00,59.766,59.795,59.756,59.791,18480000.0
2009-01-20 14:23:00,59.783,59.803,59.774,59.786,19990000.0
2009-01-20 14:24:00,59.812,59.812,59.774,59.779,13000000.0
2009-01-20 14:25:00,59.791,59.799,59.765,59.765,13330000.0
2009-01-20 14:26:00,59.779,59.789,59.767,59.767,9400000.0
2009-01-20 14:27:00,59.777,59.786,59.751,59.775,90930000.0
2009-01-20 14:28:00,59.753,59.772,59.748,59.772,74560000.0
2009-01-20 14:29:00,59.764,59.767,59.733,59.733,110650000.0
2009-01-20 14:30:00,59.759,59.759,59.715,59.715,122270000.0
2009-01-20 14:31:00,59.727,59.727,59.679,59.697,102300000.0
2009-01-20 14:32:00,59.68,59.7,59.669,59.683,110580000.0
2009-01-20 14:33:00,59.724,59.728,59.694,59.722,84740000.0
2009-01-20 14:34:00,59.715,59.748,59.713,59.743,33810000.0
2009-01-20 14:35:00,59.738,59.758,59.738,59.758,29970000.0
2009-01-20 14:36:00,59.763,59.763,59.719,59.741,104460000.0
2009-01-20 14:37:00,59.709,59.739,59.709,59.719,96860000.0
2009-01-20 14:38:00,59.728,59.744,59.72,59.744,82040000.0
2009-01-20 14:39:00,59.744,59.744,59.714,59.727,97630000.0
2009-01-20 14:40:00,59.717,59.733,59.712,59.723,111370000.0
2009-01-20 14:41:00,59.73,59.733,59.707,59.733,93730000.0
2009-01-20 14:42:00,59.739,59.739,59.703,59.71,93250000.0
2009-01-20 14:43:00,59.734,59.737,59.715,59.737,92690000.0
2009-01-20 14:44:00,59.731,59.739,59.731,59.731,64580000.0
2009-01-20 14:45:00,59.738,59.739,59.714,59.729,101970000.0
2009-01-20 14:46:00,59.722,59.732,59.713,59.713,95480000.0
2009-01-20 14:47:00,59.703,59.726,59.703,59.709,54180000.0
2009-01-20 14:48:00,59.732,59.732,59.706,59.712,117070000.0
2009-01-20 14:49:00,59.735,59.751,59.719,59.751,82280000.0
2009-01-20 14:50:00,59.738,59.749,59.713,59.749,104550000.0
2009-01-20 14:51:00,59.764,59.768,59.758,59.76,108190000.0
2009-01-20 14:52:00,59.754,59.778,59.742,59.749,96750000.0
2009-01-20 14:53:00,59.743,59.771,59.74,59.74,60690000.0
2009-01-20 14:54:00,59.756,59.756,59.721,59.745,51350000.0
2009-01-20 14:55:00,59.742,59.752,59.708,59.752,82290000.0
2009-01-20 14:56:00,59.742,59.779,59.742,59.76,69920000.0
2009-01-20 14:57:00,59.773,59.773,59.734,59.764,92610000.0
2009-01-20 14:58:00,59.746,59.78,59.746,59.758,54210000.0
2009-01-20 14:59:00,59.793,59.812,59.786,59.808,57990000.0
2009-01-20 15:00:00,59.824,59.827,59.802,59.808,105430000.0
2009-01-20 15:01:00,59.797,59.832,59.797,59.832,93140000.0
2009-01-20 15:02:00,59.813,59.847,59.813,59.843,66920000.0
2009-01-20 15:03:00,59.852,59.852,59.816,59.826,53110000.0
2009-01-20 15:04:00,59.811,59.812,59.798,59.798,46690000.0
2009-01-20 15:05:00,59.799,59.799,59.768,59.792,73620000.0
2009-01-20 15:06:00,59.813,59.813,59.765,59.765,121660000.0
2009-01-20 15:07:00,59.775,59.791,59.757,59.786,112680000.0
2009-01-20 15:08:00,59.768,59.793,59.764,59.785,120040000.0
2009-01-20 15:09:00,59.795,59.8,59.767,59.781,92860000.0
2009-01-20 15:10:00,59.773,59.802,59.773,59.802,103020000.0
2009-01-20 15:11:00,59.798,59.822,59.782,59.782,51230000.0
2009-01-20 15:12:00,59.819,59.819,59.78,59.789,99800000.0
2009-01-20 15:13:00,59.798,59.827,59.784,59.818,54510000.0
2009-01-20 15:14:00,59.847,59.847,59.801,59.824,57810000.0
2009-01-20 15:15:00,59.835,59.835,59.81,59.81,46200000.0
2009-01-20 15:16:00,59.819,59.834,59.797,59.797,94930000.0
2009-01-20 15:17:00,59.794,59.812,59.77,59.806,110060000.0
2009-01-20 15:18:00,59.802,59.832,59.802,59.823,152930000.0
2009-01-20 15:19:00,59.81,59.832,59.802,59.802,79740000.0
2009-01-20 15:20:00,59.814,59.827,59.793,59.812,93270000.0
2009-01-20 15:21:00,59.818,59.818,59.779,59.783,102880000.0
2009-01-20 15:22:00,59.768,59.788,59.757,59.766,112470000.0
2009-01-20 15:23:00,59.775,59.808,59.763,59.803,118860000.0
2009-01-20 15:24:00,59.825,59.827,59.804,59.817,66300000.0
2009-01-20 15:25:00,59.826,59.833,59.803,59.833,77600000.0
2009-01-20 15:26:00,59.821,59.821,59.796,59.811,63350000.0
2009-01-20 15:27:00,59.824,59.824,59.777,59.79,122210000.0
2009-01-20 15:28:00,59.783,59.808,59.782,59.783,173590000.0
2009-01-20 15:29:00,59.805,59.807,59.775,59.787,113500000.0
2009-01-20 15:30:00,59.819,59.822,59.798,59.808,78410000.0
2009-01-20 15:31:00,59.793,59.82,59.793,59.82,84590000.0
2009-01-20 15:32:00,59.827,59.862,59.797,59.862,94250000.0
2009-01-20 15:33:00,59.869,59.869,59.84,59.855,79230000.0
2009-01-20 15:34:00,59.832,59.841,59.812,59.824,120050000.0
2009-01-20 15:35:00,59.836,59.857,59.806,59.807,143080000.0
2009-01-20 15:36:00,59.827,59.827,59.782,59.821,99120000.0
2009-01-20 15:37:00,59.819,59.819,59.787,59.798,143130000.0
2009-01-20 15:38:00,59.782,59.798,59.774,59.774,107560000.0
2009-01-20 15:39:00,59.794,59.794,59.768,59.773,98930000.0
2009-01-20 15:40:00,59.801,59.825,59.799,59.814,58000000.0
2009-01-20 15:41:00,59.823,59.823,59.767,59.776,56810000.0
2009-01-20 15:42:00,59.793,59.8,59.771,59.8,111630000.0
2009-01-20 15:43:00,59.802,59.809,59.785,59.803,72270000.0
2009-01-20 15:44:00,59.794,59.807,59.794,59.803,99490000.0
2009-01-20 15:45:00,59.811,59.811,59.777,59.777,75490000.0
2009-01-20 15:46:00,59.791,59.796,59.774,59.794,81080000.0
2009-01-20 15:47:00,59.796,59.832,59.796,59.824,86940000.0
2009-01-20 15:48:00,59.841,59.841,59.81,59.836,109990000.0
2009-01-20 15:49:00,59.794,59.816,59.752,59.752,81720000.0
2009-01-20 15:50:00,59.76,59.817,59.758,59.817,85250000.0
2009-01-20 15:51:00,59.828,59.828,59.784,59.81,65230000.0
2009-01-20 15:52:00,59.804,59.827,59.787,59.801,110070000.0
2009-01-20 15:53:00,59.816,59.834,59.804,59.826,93590000.0
2009-01-20 15:54:00,59.846,59.846,59.809,59.814,99370000.0
2009-01-20 15:55:00,59.804,59.852,59.804,59.83,63440000.0
2009-01-20 15:56:00,59.854,59.881,59.848,59.881,25400000.0
2009-01-20 15:57:00,59.896,59.896,59.853,59.872,92770000.0
2009-01-20 15:58:00,59.861,59.866,59.84,59.85,76750000.0
2009-01-20 15:59:00,59.832,59.846,59.815,59.837,72370000.0
2009-01-20 16:00:00,59.842,59.842,59.816,59.821,88210000.0
2009-01-20 16:01:00,59.834,59.834,59.815,59.815,110920000.0
2009-01-20 16:02:00,59.844,59.86,59.815,59.86,50550000.0
2009-01-20 16:03:00,59.87,59.904,59.857,59.896,96650000.0
2009-01-20 16:04:00,59.922,59.922,59.892,59.922,67290000.0
2009-01-20 16:05:00,59.915,59.921,59.893,59.893,97020000.0
2009-01-20 16:06:00,59.918,59.918,59.852,59.87,103850000.0
2009-01-20 16:07:00,59.867,59.904,59.85,59.875,85480000.0
2009-01-20 16:08:00,59.839,59.863,59.839,59.863,67410000.0
2009-01-20 16:09:00,59.864,59.87,59.844,59.851,49790000.0
2009-01-20 16:10:00,59.857,59.88,59.855,59.862,117420000.0
2009-01-20 16:11:00,59.852,59.871,59.852,59.871,98230000.0
2009-01-20 16:12:00,59.881,59.881,59.864,59.877,106660000.0
2009-01-20 16:13:00,59.894,59.903,59.874,59.903,131360000.0
2009-01-20 16:14:00,59.884,59.903,59.877,59.877,140650000.0
2009-01-20 16:15:00,59.909,59.909,59.885,59.901,85280000.0
2009-01-20 16:16:00,59.865,59.88,59.844,59.858,116260000.0
2009-01-20 16:17:00,59.853,59.888,59.853,59.879,88220000.0
2009-01-20 16:18:00,59.899,59.902,59.875,59.902,71930000.0
2009-01-20 16:19:00,59.903,59.904,59.858,59.903,80990000.0
2009-01-20 16:20:00,59.887,59.919,59.887,59.896,115840000.0
2009-01-20 16:21:00,59.926,59.93,59.913,59.913,65000000.0
2009-01-20 16:22:00,59.926,59.926,59.901,59.913,87670000.0
2009-01-20 16:23:00,59.902,59.92,59.877,59.883,77040000.0
2009-01-20 16:24:00,59.9,59.9,59.85,59.886,61520000.0
2009-01-20 16:25:00,59.884,59.892,59.857,59.862,115750000.0
2009-01-20 16:26:00,59.85,59.876,59.829,59.838,68820000.0
2009-01-20 16:27:00,59.877,59.877,59.832,59.832,67360000.0
2009-01-20 16:28:00,59.853,59.858,59.827,59.838,108530000.0
2009-01-20 16:29:00,59.848,59.872,59.838,59.872,102940000.0
2009-01-20 16:30:00,59.87,59.887,59.857,59.883,90250000.0
2009-01-20 16:31:00,59.889,59.889,59.838,59.844,82790000.0
2009-01-20 16:32:00,59.862,59.862,59.815,59.815,48710000.0
2009-01-20 16:33:00,59.828,59.828,59.755,59.771,95740000.0
2009-01-20 16:34:00,59.752,59.78,59.75,59.78,69410000.0
2009-01-20 16:35:00,59.754,59.775,59.749,59.749,84590000.0
2009-01-20 16:36:00,59.77,59.77,59.736,59.74,96630000.0
2009-01-20 16:37:00,59.759,59.759,59.699,59.71,114700000.0
2009-01-20 16:38:00,59.7,59.707,59.68,59.688,50080000.0
2009-01-20 16:39:00,59.704,59.704,59.648,59.677,47300000.0
2009-01-20 16:40:00,59.67,59.67,59.622,59.637,112560000.0
2009-01-20 16:41:00,59.652,59.662,59.635,59.647,143120000.0
2009-01-20 16:42:00,59.68,59.697,59.657,59.692,96640000.0
2009-01-20 16:43:00,59.717,59.735,59.697,59.735,103310000.0
2009-01-20 16:44:00,59.734,59.734,59.7,59.702,84120000.0
2009-01-20 16:45:00,59.7,59.708,59.639,59.652,98890000.0
2009-01-20 16:46:00,59.638,59.684,59.638,59.666,112190000.0
2009-01-20 16:47:00,59.643,59.656,59.617,59.633,85560000.0
2009-01-20 16:48:00,59.639,59.664,59.628,59.639,54550000.0
2009-01-20 16:49:00,59.631,59.649,59.626,59.638,34210000.0
2009-01-20 16:50:00,59.632,59.659,59.627,59.649,53120000.0
2009-01-20 16:51:00,59.675,59.68,59.654,59.654,90910000.0
2009-01-20 16:52:00,59.669,59.678,59.638,59.641,73210000.0
2009-01-20 16:53:00,59.663,59.663,59.637,59.65,62070000.0
2009-01-20 16:54:00,59.653,59.653,59.618,59.62,87550000.0
2009-01-20 16:55:00,59.638,59.66,59.617,59.636,56590000.0
2009-01-20 16:56:00,59.642,59.677,59.642,59.658,79550000.0
2009-01-20 16:57:00,59.673,59.679,59.644,59.66,94100000.0
2009-01-20 16:58:00,59.651,59.664,59.636,59.647,75230000.0
2009-01-20 16:59:00,59.654,59.67,59.622,59.646,81320000.0
2009-01-20 17:00:00,59.649,59.649,59.591,59.591,68210000.0
2009-01-20 17:01:00,59.601,59.628,59.578,59.58,34990000.0
2009-01-20 17:02:00,59.575,59.615,59.566,59.576,75360000.0
2009-01-20 17:03:00,59.576,59.58,59.553,59.553,58720000.0
2009-01-20 17:04:00,59.578,59.578,59.548,59.553,98070000.0
2009-01-20 17:05:00,59.575,59.605,59.561,59.594,31040000.0
2009-01-20 17:06:00,59.627,59.629,59.587,59.593,94480000.0
2009-01-20 17:07:00,59.578,59.609,59.562,59.586,108920000.0
2009-01-20 17:08:00,59.555,59.598,59.555,59.582,107830000.0
2009-01-20 17:09:00,59.631,59.631,59.592,59.592,49380000.0
2009-01-20 17:10:00,59.615,59.631,59.602,59.622,101600000.0
2009-01-20 17:11:00,59.601,59.645,59.601,59.645,79620000.0
2009-01-20 17:12:00,59.652,59.652,59.59,59.608,88280000.0
2009-01-20 17:13:00,59.575,59.592,59.56,59.568,33690000.0
2009-01-20 17:14:00,59.585,59.591,59.56,59.563,40910000.0
2009-01-20 17:15:00,59.6,59.611,59.557,59.578,35630000.0
2009-01-20 17:16:00,59.603,59.615,59.587,59.599,115720000.0
2009-01-20 17:17:00,59.614,59.614,59.589,59.6,56080000.0
2009-01-20 17:18:00,59.624,59.63,59.598,59.625,41440000.0
2009-01-20 17:19:00,59.626,59.626,59.589,59.606,45130000.0
2009-01-20 17:20:00,59.613,59.613,59.583,59.603,120530000.0
2009-01-20 17:21:00,59.606,59.623,59.587,59.623,56660000.0
2009-01-20 17:22:00,59.623,59.633,59.605,59.618,49180000.0
2009-01-20 17:23:00,59.628,59.639,59.584,59.584,53250000.0
2009-01-20 17:24:00,59.623,59.634,59.594,59.624,55900000.0
2009-01-20 17:25:00,59.622,59.622,59.593,59.597,81190000.0
2009-01-20 17:26:00,59.603,59.62,59.595,59.617,92330000.0
2009-01-20 17:27:00,59.623,59.623,59.586,59.615,102620000.0
2009-01-20 17:28:00,59.62,59.62,59.572,59.572,145890000.0
2009-01-20 17:29:00,59.584,59.628,59.576,59.62,50640000.0
2009-01-20 17:30:00,59.617,59.617,59.567,59.589,52950000.0
2009-01-20 17:31:00,59.563,59.598,59.563,59.591,43750000.0
2009-01-20 17:32:00,59.573,59.6,59.573,59.581,35260000.0
2009-01-20 17:33:00,59.604,59.605,59.571,59.596,42010000.0
2009-01-20 17:34:00,59.584,59.607,59.584,59.604,13600000.0
2009-01-20 17:35:00,59.601,59.601,59.566,59.574,25170000.0
2009-01-20 17:36:00,59.592,59.592,59.565,59.565,68830000.0
2009-01-20 17:37:00,59.575,59.609,59.574,59.574,33300000.0
2009-01-20 17:38:00,59.585,59.611,59.576,59.598,64310000.0
2009-01-20 17:39:00,59.632,59.632,59.598,59.623,33500000.0
2009-01-20 17:40:00,59.6,59.621,59.587,59.621,62480000.0
2009-01-20 17:41:00,59.617,59.622,59.603,59.603,44700000.0
2009-01-20 17:42:00,59.626,59.641,59.606,59.617,83060000.0
2009-01-20 17:43:00,59.635,59.636,59.61,59.618,76150000.0
2009-01-20 17:44:00,59.586,59.6,59.581,59.586,44040000.0
2009-01-20 17:45:00,59.616,59.626,59.59,59.613,39140000.0
2009-01-20 17:46:00,59.622,59.622,59.602,59.614,18820000.0
2009-01-20 17:47:00,59.608,59.63,59.603,59.618,39720000.0
2009-01-20 17:48:00,59.625,59.625,59.605,59.61,94290000.0
2009-01-20 17:49:00,59.62,59.642,59.603,59.635,55920000.0
2009-01-20 17:50:00,59.634,59.634,59.603,59.603,39530000.0
2009-01-20 17:51:00,59.621,59.621,59.583,59.583,106050000.0
2009-01-20 17:52:00,59.605,59.605,59.583,59.59,78880000.0
2009-01-20 17:53:00,59.618,59.625,59.602,59.617,41860000.0
2009-01-20 17:54:00,59.641,59.641,59.598,59.605,33660000.0
2009-01-20 17:55:00,59.616,59.619,59.596,59.602,46710000.0
2009-01-20 17:56:00,59.607,59.618,59.585,59.618,88450000.0
2009-01-20 17:57:00,59.614,59.614,59.586,59.605,100090000.0
2009-01-20 17:58:00,59.589,59.596,59.581,59.596,57610000.0
2009-01-20 17:59:00,59.617,59.63,59.604,59.624,67110000.0
2009-01-20 18:00:00,59.611,59.633,59.611,59.633,64110000.0
2009-01-20 18:01:00,59.625,59.629,59.604,59.625,103750000.0
2009-01-20 18:02:00,59.615,59.621,59.594,59.611,64580000.0
2009-01-20 18:03:00,59.626,59.63,59.626,59.628,74090000.0
2009-01-20 18:04:00,59.611,59.639,59.606,59.627,72750000.0
2009-01-20 18:05:00,59.646,59.654,59.622,59.647,129400000.0
2009-01-20 18:06:00,59.666,59.666,59.629,59.643,101060000.0
2009-01-20 18:07:00,59.647,59.647,59.638,59.646,87050000.0
2009-01-20 18:08:00,59.638,59.653,59.629,59.635,99460000.0
2009-01-20 18:09:00,59.642,59.642,59.621,59.636,84060000.0
2009-01-20 18:10:00,59.606,59.618,59.597,59.612,88420000.0
2009-01-20 18:11:00,59.586,59.608,59.578,59.582,88570000.0
2009-01-20 18:12:00,59.609,59.609,59.569,59.572,66950000.0
2009-01-20 18:13:00,59.555,59.574,59.528,59.533,97890000.0
2009-01-20 18:14:00,59.553,59.556,59.521,59.521,67180000.0
2009-01-20 18:15:00,59.553,59.562,59.535,59.562,86410000.0
2009-01-20 18:16:00,59.551,59.555,59.541,59.548,76680000.0
2009-01-20 18:17:00,59.572,59.572,59.542,59.55,68380000.0
2009-01-20 18:18:00,59.584,59.584,59.563,59.563,95090000.0
2009-01-20 18:19:00,59.566,59.583,59.553,59.583,79640000.0
2009-01-20 18:20:00,59.571,59.595,59.567,59.595,87350000.0
2009-01-20 18:21:00,59.592,59.592,59.565,59.587,87670000.0
2009-01-20 18:22:00,59.595,59.598,59.568,59.572,122450000.0
2009-01-20 18:23:00,59.566,59.591,59.566,59.568,105540000.0
2009-01-20 18:24:00,59.603,59.603,59.577,59.581,81210000.0
2009-01-20 18:25:00,59.584,59.59,59.565,59.585,87740000.0
2009-01-20 18:26:00,59.565,59.614,59.565,59.587,99230000.0
2009-01-20 18:27:00,59.623,59.632,59.596,59.607,80710000.0
2009-01-20 18:28:00,59.628,59.633,59.605,59.608,20930000.0
2009-01-20 18:29:00,59.63,59.656,59.616,59.656,55890000.0
2009-01-20 18:30:00,59.674,59.674,59.645,59.666,61470000.0
2009-01-20 18:31:00,59.643,59.67,59.637,59.67,87220000.0
2009-01-20 18:32:00,59.66,59.691,59.66,59.684,91810000.0
2009-01-20 18:33:00,59.686,59.686,59.656,59.666,137760000.0
2009-01-20 18:34:00,59.675,59.689,59.665,59.688,44150000.0
2009-01-20 18:35:00,59.661,59.691,59.661,59.668,68840000.0
2009-01-20 18:36:00,59.71,59.71,59.675,59.702,77230000.0
2009-01-20 18:37:00,59.699,59.707,59.697,59.697,107270000.0
2009-01-20 18:38:00,59.704,59.715,59.686,59.715,35920000.0
2009-01-20 18:39:00,59.725,59.725,59.688,59.703,84310000.0
2009-01-20 18:40:00,59.715,59.715,59.693,59.699,35780000.0
2009-01-20 18:41:00,59.69,59.709,59.681,59.681,73680000.0
2009-01-20 18:42:00,59.711,59.711,59.687,59.693,88430000.0
2009-01-20 18:43:00,59.699,59.713,59.692,59.698,35630000.0
2009-01-20 18:44:00,59.688,59.711,59.683,59.69,41390000.0
2009-01-20 18:45:00,59.726,59.732,59.698,59.715,71530000.0
2009-01-20 18:46:00,59.73,59.747,59.721,59.721,39560000.0
2009-01-20 18:47:00,59.707,59.728,59.697,59.706,52210000.0
2009-01-20 18:48:00,59.74,59.74,59.688,59.702,84700000.0
2009-01-20 18:49:00,59.692,59.734,59.688,59.734,107980000.0
2009-01-20 18:50:00,59.727,59.784,59.723,59.778,154270000.0
2009-01-20 18:51:00,59.787,59.787,59.737,59.761,69090000.0
2009-01-20 18:52:00,59.746,59.761,59.732,59.732,78520000.0
2009-01-20 18:53:00,59.742,59.765,59.742,59.765,26130000.0
2009-01-20 18:54:00,59.768,59.775,59.745,59.775,44880000.0
2009-01-20 18:55:00,59.774,59.774,59.755,59.773,43700000.0
2009-01-20 18:56:00,59.776,59.781,59.759,59.778,129940000.0
2009-01-20 18:57:00,59.781,59.781,59.764,59.774,88930000.0
2009-01-20 18:58:00,59.783,59.783,59.747,59.758,34080000.0
2009-01-20 18:59:00,59.783,59.783,59.746,59.773,40510000.0
2009-01-20 19:00:00,59.778,59.778,59.757,59.774,13410000.0
2009-01-20 19:01:00,59.781,59.781,59.753,59.753,64470000.0
2009-01-20 19:02:00,59.775,59.783,59.763,59.778,63780000.0
2009-01-20 19:03:00,59.788,59.802,59.776,59.795,99330000.0
2009-01-20 19:04:00,59.797,59.799,59.762,59.77,152710000.0
2009-01-20 19:05:00,59.784,59.784,59.755,59.774,57610000.0
2009-01-20 19:06:00,59.784,59.787,59.754,59.754,108680000.0
2009-01-20 19:07:00,59.745,59.787,59.738,59.783,119620000.0
2009-01-20 19:08:00,59.785,59.785,59.763,59.782,83460000.0
2009-01-20 19:09:00,59.802,59.804,59.79,59.79,70780000.0
2009-01-20 19:10:00,59.758,59.781,59.758,59.77,37990000.0
2009-01-20 19:11:00,59.788,59.797,59.788,59.797,28020000.0
2009-01-20 19:12:00,59.794,59.794,59.748,59.761,53420000.0
2009-01-20 19:13:00,59.774,59.774,59.745,59.761,26960000.0
2009-01-20 19:14:00,59.742,59.771,59.742,59.766,36700000.0
2009-01-20 19:15:00,59.776,59.78,59.756,59.758,49370000.0
2009-01-20 19:16:00,59.775,59.777,59.745,59.758,83490000.0
2009-01-20 19:17:00,59.754,59.754,59.724,59.728,101450000.0
2009-01-20 19:18:00,59.76,59.76,59.739,59.743,74220000.0
2009-01-20 19:19:00,59.729,59.753,59.721,59.753,70140000.0
2009-01-20 19:20:00,59.727,59.742,59.722,59.736,86960000.0
2009-01-20 19:21:00,59.754,59.754,59.704,59.704,133490000.0
2009-01-20 19:22:00,59.715,59.722,59.693,59.693,133670000.0
2009-01-20 19:23:00,59.705,59.718,59.694,59.699,137980000.0
2009-01-20 19:24:00,59.708,59.715,59.681,59.715,100690000.0
2009-01-20 19:25:00,59.681,59.699,59.674,59.697,63440000.0
2009-01-20 19:26:00,59.668,59.701,59.644,59.644,94110000.0
2009-01-20 19:27:00,59.65,59.65,59.572,59.599,87320000.0
2009-01-20 19:28:00,59.582,59.582,59.529,59.541,69260000.0
2009-01-20 19:29:00,59.557,59.562,59.533,59.533,79600000.0
2009-01-20 19:30:00,59.56,59.56,59.512,59.512,64470000.0
2009-01-20 19:31:00,59.532,59.551,59.502,59.551,66020000.0
2009-01-20 19:32:00,59.541,59.602,59.541,59.577,55040000.0
2009-01-20 19:33:00,59.571,59.601,59.565,59.578,122000000.0
2009-01-20 19:34:00,59.593,59.596,59.565,59.58,90910000.0
2009-01-20 19:35:00,59.6,59.629,59.59,59.609,110910000.0
2009-01-20 19:36:00,59.642,59.648,59.613,59.646,82530000.0
2009-01-20 19:37:00,59.658,59.674,59.646,59.674,66240000.0
2009-01-20 19:38:00,59.654,59.699,59.654,59.693,67770000.0
2009-01-20 19:39:00,59.7,59.7,59.658,59.685,62920000.0
2009-01-20 19:40:00,59.654,59.673,59.654,59.673,64880000.0
2009-01-20 19:41:00,59.665,59.665,59.636,59.655,87870000.0
2009-01-20 19:42:00,59.661,59.663,59.628,59.663,71140000.0
2009-01-20 19:43:00,59.638,59.69,59.638,59.69,65350000.0
2009-01-20 19:44:00,59.708,59.709,59.687,59.696,69810000.0
2009-01-20 19:45:00,59.716,59.74,59.693,59.703,83960000.0
2009-01-20 19:46:00,59.691,59.734,59.691,59.724,69200000.0
2009-01-20 19:47:00,59.688,59.707,59.668,59.69,36520000.0
2009-01-20 19:48:00,59.695,59.695,59.658,59.687,72770000.0
2009-01-20 19:49:00,59.674,59.674,59.642,59.674,100140000.0
2009-01-20 19:50:00,59.679,59.679,59.654,59.654,96500000.0
2009-01-20 19:51:00,59.687,59.701,59.659,59.701,83210000.0
2009-01-20 19:52:00,59.69,59.71,59.673,59.673,62770000.0
2009-01-20 19:53:00,59.678,59.683,59.666,59.679,78700000.0
2009-01-20 19:54:00,59.678,59.7,59.661,59.7,15450000.0
2009-01-20 19:55:00,59.694,59.735,59.694,59.734,108660000.0
2009-01-20 19:56:00,59.734,59.734,59.704,59.719,60130000.0
2009-01-20 19:57:00,59.735,59.735,59.705,59.734,90530000.0
2009-01-20 19:58:00,59.723,59.723,59.679,59.683,85990000.0
2009-01-20 19:59:00,59.677,59.714,59.677,59.714,62900000.0
2009-01-20 20:00:00,59.733,59.733,59.677,59.7,72290000.0
2009-01-20 20:01:00,59.701,59.712,59.686,59.687,60160000.0
2009-01-20 20:02:00,59.712,59.712,59.703,59.709,59460000.0
2009-01-20 20:03:00,59.734,59.734,59.703,59.725,57970000.0
2009-01-20 20:04:00,59.711,59.728,59.703,59.72,117440000.0
2009-01-20 20:05:00,59.735,59.735,59.693,59.693,86320000.0
2009-01-20 20:06:00,59.716,59.72,59.689,59.696,114510000.0
2009-01-20 20:07:00,59.688,59.715,59.683,59.715,82770000.0
2009-01-20 20:08:00,59.714,59.731,59.681,59.689,73830000.0
2009-01-20 20:09:00,59.704,59.704,59.661,59.672,61040000.0
2009-01-20 20:10:00,59.664,59.664,59.639,59.639,64610000.0
2009-01-20 20:11:00,59.652,59.682,59.647,59.682,58830000.0
2009-01-20 20:12:00,59.704,59.704,59.656,59.673,85970000.0
2009-01-20 20:13:00,59.661,59.671,59.643,59.643,70010000.0
2009-01-20 20:14:00,59.656,59.659,59.622,59.648,73420000.0
2009-01-20 20:15:00,59.655,59.655,59.626,59.653,78060000.0
2009-01-20 20:16:00,59.626,59.639,59.605,59.62,77160000.0
2009-01-20 20:17:00,59.618,59.627,59.597,59.603,77390000.0
2009-01-20 20:18:00,59.638,59.655,59.616,59.655,42910000.0
2009-01-20 20:19:00,59.651,59.681,59.646,59.681,74520000.0
2009-01-20 20:20:00,59.685,59.693,59.664,59.664,98010000.0
2009-01-20 20:21:00,59.69,59.69,59.666,59.678,86820000.0
2009-01-20 20:22:00,59.687,59.687,59.679,59.679,80240000.0
2009-01-20 20:23:00,59.683,59.683,59.643,59.643,56140000.0
2009-01-20 20:24:00,59.668,59.685,59.64,59.685,86460000.0
2009-01-20 20:25:00,59.663,59.69,59.663,59.681,13200000.0
2009-01-20 20:26:00,59.703,59.703,59.677,59.702,44060000.0
2009-01-20 20:27:00,59.725,59.725,59.683,59.709,82220000.0
2009-01-20 20:28:00,59.696,59.711,59.683,59.705,89420000.0
2009-01-20 20:29:00,59.708,59.711,59.694,59.7,99590000.0
2009-01-20 20:30:00,59.723,59.723,59.689,59.698,91600000.0
2009-01-20 20:31:00,59.713,59.725,59.695,59.725,54500000.0
2009-01-20 20:32:00,59.718,59.718,59.685,59.697,86000000.0
2009-01-20 20:33:00,59.695,59.716,59.665,59.679,91220000.0
2009-01-20 20:34:00,59.658,59.674,59.629,59.629,75060000.0
2009-01-20 20:35:00,59.64,59.645,59.615,59.621,106190000.0
2009-01-20 20:36:00,59.654,59.661,59.627,59.642,122580000.0
2009-01-20 20:37:00,59.639,59.672,59.639,59.665,92900000.0
2009-01-20 20:38:00,59.66,59.688,59.659,59.682,109120000.0
2009-01-20 20:39:00,59.694,59.706,59.682,59.704,81740000.0
2009-01-20 20:40:00,59.71,59.71,59.681,59.694,33050000.0
2009-01-20 20:41:00,59.703,59.708,59.703,59.705,29360000.0
2009-01-20 20:42:00,59.714,59.714,59.686,59.704,94540000.0
2009-01-20 20:43:00,59.694,59.7,59.677,59.694,96630000.0
2009-01-20 20:44:00,59.685,59.694,59.666,59.692,86100000.0
2009-01-20 20:45:00,59.714,59.714,59.68,59.703,106720000.0
2009-01-20 20:46:00,59.687,59.687,59.664,59.675,109460000.0
2009-01-20 20:47:00,59.673,59.673,59.633,59.657,84940000.0
2009-01-20 20:48:00,59.672,59.672,59.63,59.641,93580000.0
2009-01-20 20:49:00,59.655,59.655,59.623,59.646,90920000.0
2009-01-20 20:50:00,59.66,59.67,59.631,59.643,62580000.0
2009-01-20 20:51:00,59.639,59.639,59.598,59.628,111430000.0
2009-01-20 20:52:00,59.623,59.643,59.623,59.623,101710000.0
2009-01-20 20:53:00,59.613,59.627,59.607,59.607,59300000.0
2009-01-20 20:54:00,59.635,59.635,59.605,59.618,114810000.0
2009-01-20 20:55:00,59.627,59.648,59.621,59.648,83720000.0
2009-01-20 20:56:00,59.65,59.661,59.642,59.654,101410000.0
2009-01-20 20:57:00,59.658,59.658,59.619,59.628,11500000.0
2009-01-20 20:58:00,59.611,59.631,59.597,59.625,89270000.0
2009-01-20 20:59:00,59.611,59.621,59.594,59.606,55150000.0
2009-01-20 21:00:00,59.609,59.609,59.551,59.563,48480000.0
2009-01-20 21:01:00,59.546,59.552,59.508,59.538,80270000.0
2009-01-20 21:02:00,59.554,59.604,59.554,59.601,73450000.0
2009-01-20 21:03:00,59.634,59.634,59.603,59.611,88920000.0
2009-01-20 21:04:00,59.601,59.63,59.601,59.609,49240000.0
2009-01-20 21:05:00,59.621,59.634,59.604,59.618,57820000.0
2009-01-20 21:06:00,59.628,59.628,59.603,59.609,90680000.0
2009-01-20 21:07:00,59.632,59.633,59.622,59.622,84200000.0
2009-01-20 21:08:00,59.609,59.626,59.609,59.611,74320000.0
2009-01-20 21:09:00,59.644,59.644,59.614,59.633,53530000.0
2009-01-20 21:10:00,59.627,59.641,59.618,59.618,48270000.0
2009-01-20 21:11:00,59.605,59.613,59.592,59.613,68760000.0
2009-01-20 21:12:00,59.625,59.625,59.607,59.607,122260000.0
2009-01-20 21:13:00,59.604,59.604,59.57,59.574,104970000.0
2009-01-20 21:14:00,59.599,59.602,59.578,59.587,112670000.0
2009-01-20 21:15:00,59.612,59.619,59.596,59.608,98870000.0
2009-01-20 21:16:00,59.603,59.644,59.599,59.644,103090000.0
2009-01-20 21:17:00,59.641,59.641,59.58,59.592,51170000.0
2009-01-20 21:18:00,59.6,59.602,59.564,59.602,97790000.0
2009-01-20 21:19:00,59.576,59.583,59.534,59.568,60840000.0
2009-01-20 21:20:00,59.536,59.553,59.511,59.511,61540000.0
2009-01-20 21:21:00,59.544,59.544,59.514,59.519,51720000.0
2009-01-20 21:22:00,59.506,59.527,59.503,59.519,14920000.0
2009-01-20 21:23:00,59.489,59.519,59.484,59.484,113020000.0
2009-01-20 21:24:00,59.486,59.52,59.475,59.515,156480000.0
2009-01-20 21:25:00,59.522,59.545,59.508,59.536,79150000.0
2009-01-20 21:26:00,59.54,59.54,59.514,59.514,105230000.0
2009-01-20 21:27:00,59.549,59.549,59.512,59.512,105380000.0
2009-01-20 21:28:00,59.522,59.562,59.519,59.562,118090000.0
2009-01-20 21:29:00,59.559,59.575,59.547,59.575,121430000.0
2009-01-20 21:30:00,59.579,59.579,59.531,59.551,70540000.0
2009-01-20 21:31:00,59.539,59.552,59.524,59.54,83070000.0
2009-01-20 21:32:00,59.535,59.537,59.511,59.515,63880000.0
2009-01-20 21:33:00,59.543,59.548,59.529,59.538,117650000.0
2009-01-20 21:34:00,59.543,59.548,59.522,59.544,178700000.0
2009-01-20 21:35:00,59.528,59.56,59.528,59.539,115670000.0
2009-01-20 21:36:00,59.561,59.571,59.551,59.559,75450000.0
2009-01-20 21:37:00,59.551,59.581,59.551,59.581,93140000.0
2009-01-20 21:38:00,59.554,59.567,59.543,59.56,87890000.0
2009-01-20 21:39:00,59.572,59.572,59.535,59.546,90290000.0
2009-01-20 21:40:00,59.536,59.557,59.535,59.55,121910000.0
2009-01-20 21:41:00,59.559,59.58,59.554,59.57,142030000.0
2009-01-20 21:42:00,59.591,59.602,59.554,59.594,94340000.0
2009-01-20 21:43:00,59.594,59.594,59.531,59.537,140850000.0
2009-01-20 21:44:00,59.524,59.563,59.524,59.548,108890000.0
2009-01-20 21:45:00,59.573,59.573,59.521,59.55,102840000.0
2009-01-20 21:46:00,59.544,59.551,59.52,59.521,58200000.0
2009-01-20 21:47:00,59.547,59.548,59.519,59.543,60430000.0
2009-01-20 21:48:00,59.564,59.564,59.536,59.551,14280000.0
2009-01-20 21:49:00,59.538,59.538,59.512,59.536,75430000.0
2009-01-20 21:50:00,59.517,59.543,59.517,59.543,92370000.0
2009-01-20 21:51:00,59.552,59.552,59.527,59.533,80110000.0
2009-01-20 21:52:00,59.528,59.539,59.522,59.522,89370000.0
2009-01-20 21:53:00,59.53,59.566,59.53,59.566,84540000.0
2009-01-20 21:54:00,59.573,59.573,59.547,59.566,105930000.0
2009-01-20 21:55:00,59.572,59.572,59.53,59.53,78490000.0
2009-01-20 21:56:00,59.539,59.565,59.512,59.541,93280000.0
2009-01-20 21:57:00,59.544,59.544,59.538,59.539,68510000.0
2009-01-20 21:58:00,59.544,59.549,59.538,59.538,110480000.0
2009-01-20 21:59:00,59.534,59.542,59.523,59.523,104670000.0
2009-01-20 22:00:00,59.556,59.56,59.55,59.55,109370000.0
2009-01-20 22:01:00,59.542,59.542,59.507,59.507,58660000.0
2009-01-20 22:02:00,59.518,59.524,59.497,59.512,24240000.0
2009-01-20 22:03:00,59.501,59.501,59.468,59.485,97470000.0
2009-01-20 22:04:00,59.487,59.5,59.467,59.5,79440000.0
2009-01-20 22:05:00,59.478,59.514,59.478,59.514,70580000.0
2009-01-20 22:06:00,59.539,59.539,59.487,59.51,96000000.0
2009-01-20 22:07:00,59.487,59.504,59.482,59.486,120230000.0
2009-01-20 22:08:00,59.496,59.511,59.484,59.506,52730000.0
2009-01-20 22:09:00,59.533,59.533,59.499,59.515,102380000.0
2009-01-20 22:10:00,59.51,59.524,59.506,59.524,70330000.0
2009-01-20 22:11:00,59.528,59.53,59.525,59.527,100640000.0
2009-01-20 22:12:00,59.526,59.526,59.501,59.501,105890000.0
2009-01-20 22:13:00,59.496,59.496,59.468,59.478,82260000.0
2009-01-20 22:14:00,59.485,59.501,59.481,59.501,61330000.0
2009-01-20 22:15:00,59.513,59.513,59.486,59.499,50660000.0
2009-01-20 22:16:00,59.498,59.498,59.431,59.458,122530000.0
2009-01-20 22:17:00,59.445,59.45,59.425,59.443,103590000.0
2009-01-20 22:18:00,59.44,59.44,59.41,59.436,108410000.0
2009-01-20 22:19:00,59.434,59.441,59.421,59.441,122650000.0
2009-01-20 22:20:00,59.435,59.438,59.407,59.438,136100000.0
2009-01-20 22:21:00,59.449,59.452,59.427,59.452,77840000.0
2009-01-20 22:22:00,59.465,59.465,59.451,59.458,108400000.0
2009-01-20 22:23:00,59.431,59.454,59.424,59.454,84060000.0
2009-01-20 22:24:00,59.462,59.462,59.412,59.435,60830000.0
2009-01-20 22:25:00,59.438,59.449,59.428,59.444,78810000.0
2009-01-20 22:26:00,59.461,59.502,59.45,59.502,121110000.0
2009-01-20 22:27:00,59.508,59.508,59.476,59.49,63850000.0
2009-01-20 22:28:00,59.479,59.489,59.451,59.451,89050000.0
2009-01-20 22:29:00,59.441,59.483,59.43,59.483,76600000.0
2009-01-20 22:30:00,59.502,59.502,59.456,59.486,66020000.0
2009-01-20 22:31:00,59.478,59.496,59.473,59.496,116580000.0
2009-01-20 22:32:00,59.493,59.511,59.493,59.511,76060000.0
2009-01-20 22:33:00,59.531,59.531,59.506,59.517,71240000.0
2009-01-20 22:34:00,59.524,59.524,59.495,59.507,113940000.0
2009-01-20 22:35:00,59.507,59.521,59.498,59.504,108130000.0
2009-01-20 22:36:00,59.524,59.54,59.505,59.525,85180000.0
2009-01-20 22:37:00,59.534,59.534,59.514,59.525,84000000.0
2009-01-20 22:38:00,59.525,59.525,59.511,59.518,46590000.0
2009-01-20 22:39:00,59.533,59.535,59.522,59.522,96790000.0
2009-01-20 22:40:00,59.514,59.514,59.5,59.51,77400000.0
2009-01-20 22:41:00,59.499,59.508,59.478,59.485,90940000.0
2009-01-20 22:42:00,59.511,59.511,59.482,59.489,15820000.0
2009-01-20 22:43:00,59.482,59.488,59.474,59.478,112910000.0
2009-01-20 22:44:00,59.48,59.482,59.474,59.477,46500000.0
2009-01-20 22:45:00,59.501,59.501,59.448,59.448,49490000.0
2009-01-20 22:46:00,59.457,59.46,59.438,59.453,106110000.0
2009-01-20 22:47:00,59.421,59.452,59.421,59.446,125910000.0
2009-01-20 22:48:00,59.462,59.462,59.425,59.456,102600000.0
2009-01-20 22:49:00,59.455,59.482,59.455,59.477,106060000.0
2009-01-20 22:50:00,59.455,59.482,59.455,59.471,85150000.0
2009-01-20 22:51:00,59.471,59.471,59.425,59.443,97900000.0
2009-01-20 22:52:00,59.455,59.47,59.446,59.465,111080000.0
2009-01-20 22:53:00,59.458,59.48,59.457,59.474,93950000.0
2009-01-20 22:54:00,59.495,59.495,59.481,59.481,49380000.0
2009-01-20 22:55:00,59.46,59.48,59.455,59.465,33860000.0
2009-01-20 22:56:00,59.46,59.483,59.46,59.483,52090000.0
2009-01-20 22:57:00,59.494,59.494,59.464,59.48,90570000.0
2009-01-20 22:58:00,59.459,59.467,59.459,59.467,72360000.0
2009-01-20 22:59:00,59.477,59.477,59.463,59.469,66600000.0
2009-01-20 23:00:00,59.494,59.494,59.467,59.468,88820000.0
2009-01-20 23:01:00,59.477,59.477,59.47,59.471,62750000.0
2009-01-20 23:02:00,59.458,59.458,59.451,59.451,77160000.0
2009-01-20 23:03:00,59.484,59.484,59.46,59.46,85700000.0
2009-01-20 23:04:00,59.451,59.464,59.451,59.464,61900000.0
2009-01-20 23:05:00,59.461,59.479,59.451,59.466,80660000.0
2009-01-20 23:06:00,59.501,59.501,59.476,59.479,70740000.0
2009-01-20 23:07:00,59.485,59.485,59.469,59.469,39820000.0
2009-01-20 23:08:00,59.456,59.463,59.451,59.455,83670000.0
2009-01-20 23:09:00,59.494,59.494,59.457,59.463,58070000.0
2009-01-20 23:10:00,59.449,59.465,59.449,59.465,96140000.0
2009-01-20 23:11:00,59.46,59.466,59.452,59.466,31110000.0
2009-01-20 23:12:00,59.495,59.495,59.468,59.474,83930000.0
2009-01-20 23:13:00,59.471,59.485,59.471,59.477,115810000.0
2009-01-20 23:14:00,59.484,59.485,59.473,59.485,108980000.0
2009-01-20 23:15:00,59.505,59.505,59.484,59.493,49550000.0
2009-01-20 23:16:00,59.505,59.515,59.505,59.508,102950000.0
2009-01-20 23:17:00,59.526,59.537,59.51,59.537,78960000.0
2009-01-20 23:18:00,59.512,59.525,59.512,59.525,87550000.0
2009-01-20 23:19:00,59.518,59.526,59.518,59.519,31640000.0
2009-01-20 23:20:00,59.528,59.554,59.528,59.554,41970000.0
2009-01-20 23:21:00,59.549,59.556,59.542,59.556,35820000.0
2009-01-20 23:22:00,59.568,59.568,59.555,59.56,16610000.0
2009-01-20 23:23:00,59.566,59.566,59.56,59.56,56230000.0
2009-01-20 23:24:00,59.594,59.594,59.566,59.569,44750000.0
2009-01-20 23:25:00,59.585,59.585,59.562,59.562,47410000.0
2009-01-20 23:27:00,59.589,59.589,59.552,59.552,60380000.0
2009-01-20 23:28:00,59.557,59.557,59.551,59.556,48490000.0
2009-01-20 23:29:00,59.55,59.557,59.549,59.553,51590000.0
2009-01-20 23:30:00,59.585,59.585,59.557,59.562,57780000.0
2009-01-20 23:31:00,59.562,59.562,59.528,59.532,81240000.0
2009-01-20 23:32:00,59.531,59.531,59.505,59.517,83340000.0
2009-01-20 23:33:00,59.554,59.554,59.505,59.514,104890000.0
2009-01-20 23:34:00,59.498,59.503,59.488,59.488,147000000.0
2009-01-20 23:35:00,59.497,59.512,59.497,59.505,45970000.0
2009-01-20 23:36:00,59.533,59.533,59.506,59.509,58540000.0
2009-01-20 23:37:00,59.491,59.494,59.472,59.493,38270000.0
2009-01-20 23:38:00,59.495,59.561,59.495,59.561,37150000.0
2009-01-20 23:39:00,59.549,59.549,59.505,59.511,42200000.0
2009-01-20 23:40:00,59.516,59.516,59.496,59.496,13160000.0
2009-01-20 23:41:00,59.505,59.507,59.498,59.507,24920000.0
2009-01-20 23:42:00,59.537,59.537,59.503,59.503,74190000.0
2009-01-20 23:43:00,59.507,59.507,59.493,59.493,31770000.0
2009-01-20 23:44:00,59.492,59.492,59.463,59.475,69490000.0
2009-01-20 23:45:00,59.524,59.524,59.483,59.485,34070000.0
2009-01-20 23:46:00,59.472,59.485,59.472,59.483,58170000.0
2009-01-20 23:47:00,59.5,59.525,59.497,59.525,41610000.0
2009-01-20 23:48:00,59.515,59.515,59.482,59.49,87580000.0
2009-01-20 23:49:00,59.475,59.475,59.453,59.46,74610000.0
2009-01-20 23:50:00,59.47,59.519,59.47,59.519,43670000.0
2009-01-20 23:51:00,59.51,59.51,59.475,59.488,41100000.0
2009-01-20 23:52:00,59.496,59.496,59.494,59.496,20180000.0
2009-01-20 23:54:00,59.523,59.523,59.488,59.493,87930000.0
2009-01-20 23:55:00,59.497,59.497,59.49,59.496,50970000.0
2009-01-20 23:56:00,59.488,59.494,59.483,59.494,31740000.0
2009-01-20 23:57:00,59.537,59.538,59.529,59.529,112070000.0
2009-01-20 23:58:00,59.489,59.498,59.489,59.498,72250000.0
2009-01-20 23:59:00,59.48,59.496,59.475,59.496,40610000.0
2009-01-21 00:00:00,59.54,59.54,59.503,59.52,34940000.0
2009-01-21 00:01:00,59.507,59.508,59.501,59.508,42760000.0
2009-01-21 00:02:00,59.497,59.497,59.488,59.49,90120000.0
2009-01-21 00:03:00,59.523,59.523,59.474,59.474,95210000.0
2009-01-21 00:04:00,59.474,59.474,59.463,59.463,57300000.0
2009-01-21 00:05:00,59.473,59.489,59.466,59.466,61630000.0
2009-01-21 00:06:00,59.47,59.477,59.44,59.456,58880000.0
2009-01-21 00:07:00,59.437,59.444,59.437,59.438,100420000.0
2009-01-21 00:08:00,59.448,59.478,59.444,59.471,70750000.0
2009-01-21 00:09:00,59.438,59.446,59.438,59.446,78210000.0
2009-01-21 00:10:00,59.455,59.457,59.45,59.455,74250000.0
2009-01-21 00:11:00,59.453,59.486,59.453,59.486,129010000.0
2009-01-21 00:12:00,59.473,59.473,59.447,59.452,95910000.0
2009-01-21 00:13:00,59.456,59.456,59.443,59.455,78540000.0
2009-01-21 00:14:00,59.446,59.454,59.442,59.454,96240000.0
2009-01-21 00:15:00,59.496,59.496,59.463,59.463,73650000.0
2009-01-21 00:16:00,59.446,59.45,59.444,59.447,89520000.0
2009-01-21 00:17:00,59.454,59.454,59.432,59.439,82720000.0
2009-01-21 00:18:00,59.475,59.475,59.452,59.452,62170000.0
2009-01-21 00:19:00,59.438,59.44,59.436,59.437,93190000.0
2009-01-21 00:20:00,59.432,59.482,59.432,59.482,68660000.0
2009-01-21 00:21:00,59.478,59.481,59.477,59.481,92210000.0
2009-01-21 00:22:00,59.414,59.414,59.403,59.407,74500000.0
2009-01-21 00:23:00,59.401,59.443,59.401,59.443,70370000.0
2009-01-21 00:24:00,59.439,59.44,59.437,59.439,88320000.0
2009-01-21 00:25:00,59.404,59.406,59.399,59.402,12400000.0
2009-01-21 00:26:00,59.405,59.426,59.405,59.426,92110000.0
2009-01-21 00:27:00,59.452,59.452,59.403,59.403,83360000.0
2009-01-21 00:28:00,59.41,59.415,59.4,59.4,122190000.0
2009-01-21 00:29:00,59.406,59.408,59.401,59.401,90620000.0
2009-01-21 00:30:00,59.432,59.432,59.392,59.393,74700000.0
2009-01-21 00:31:00,59.397,59.399,59.396,59.397,79720000.0
2009-01-21 00:32:00,59.393,59.434,59.388,59.423,103060000.0
2009-01-21 00:33:00,59.389,59.397,59.389,59.397,85400000.0
2009-01-21 00:34:00,59.414,59.414,59.401,59.401,21800000.0
2009-01-21 00:35:00,59.394,59.431,59.394,59.426,55700000.0
2009-01-21 00:36:00,59.388,59.396,59.38,59.396,58720000.0
2009-01-21 00:37:00,59.389,59.389,59.386,59.387,74750000.0
2009-01-21 00:38:00,59.401,59.422,59.391,59.416,84940000.0
2009-01-21 00:39:00,59.402,59.412,59.395,59.403,132540000.0
2009-01-21 00:40:00,59.413,59.417,59.408,59.416,37810000.0
2009-01-21 00:41:00,59.412,59.439,59.403,59.439,60300000.0
2009-01-21 00:42:00,59.431,59.431,59.402,59.402,69990000.0
2009-01-21 00:43:00,59.364,59.394,59.364,59.392,103110000.0
2009-01-21 00:44:00,59.404,59.41,59.399,59.41,35730000.0
2009-01-21 00:45:00,59.446,59.446,59.396,59.396,77890000.0
2009-01-21 00:46:00,59.394,59.394,59.381,59.381,41990000.0
2009-01-21 00:47:00,59.386,59.386,59.373,59.383,72100000.0
2009-01-21 00:48:00,59.42,59.42,59.347,59.372,82620000.0
2009-01-21 00:49:00,59.386,59.386,59.371,59.377,34480000.0
2009-01-21 00:50:00,59.367,59.377,59.367,59.369,45700000.0
2009-01-21 00:51:00,59.392,59.392,59.364,59.37,65980000.0
2009-01-21 00:52:00,59.363,59.373,59.363,59.366,44100000.0
2009-01-21 00:53:00,59.385,59.402,59.375,59.392,54600000.0
2009-01-21 00:54:00,59.376,59.389,59.376,59.384,86350000.0
2009-01-21 00:55:00,59.38,59.394,59.38,59.389,103830000.0
2009-01-21 00:56:00,59.379,59.395,59.379,59.382,144560000.0
2009-01-21 00:57:00,59.415,59.418,59.411,59.412,70460000.0
2009-01-21 00:58:00,59.388,59.388,59.381,59.388,83110000.0
2009-01-21 01:00:00,59.432,59.432,59.386,59.391,39350000.0
2009-01-21 01:01:00,59.379,59.388,59.379,59.388,44540000.0
2009-01-21 01:02:00,59.388,59.432,59.388,59.432,112550000.0
2009-01-21 01:03:00,59.421,59.421,59.379,59.379,81790000.0
2009-01-21 01:04:00,59.387,59.387,59.38,59.386,34410000.0
2009-01-21 01:05:00,59.379,59.386,59.379,59.38,39760000.0
2009-01-21 01:06:00,59.415,59.415,59.393,59.393,11490000.0
2009-01-21 01:09:00,59.415,59.415,59.393,59.407,94600000.0
2009-01-21 01:10:00,59.401,59.412,59.391,59.406,139110000.0
2009-01-21 01:11:00,59.414,59.414,59.402,59.402,54600000.0
2009-01-21 01:12:00,59.433,59.433,59.41,59.41,117210000.0
2009-01-21 01:14:00,59.418,59.42,59.416,59.416,77720000.0
2009-01-21 01:15:00,59.41,59.426,59.401,59.417,65160000.0
2009-01-21 01:16:00,59.407,59.42,59.402,59.402,34980000.0
2009-01-21 01:17:00,59.408,59.413,59.401,59.401,24440000.0
2009-01-21 01:18:00,59.433,59.433,59.404,59.415,51290000.0
2009-01-21 01:19:00,59.408,59.413,59.404,59.409,27510000.0
2009-01-21 01:20:00,59.415,59.419,59.387,59.416,35210000.0
2009-01-21 01:21:00,59.454,59.454,59.418,59.422,43490000.0
2009-01-21 01:22:00,59.411,59.418,59.409,59.409,65480000.0
2009-01-21 01:24:00,59.433,59.433,59.408,59.408,64850000.0
2009-01-21 01:25:00,59.396,59.396,59.375,59.382,65320000.0
2009-01-21 01:26:00,59.375,59.419,59.375,59.419,84670000.0
2009-01-21 01:27:00,59.417,59.417,59.409,59.411,122770000.0
2009-01-21 01:28:00,59.42,59.426,59.418,59.426,131030000.0
2009-01-21 01:29:00,59.417,59.425,59.413,59.417,128930000.0
2009-01-21 01:30:00,59.448,59.448,59.411,59.422,106310000.0
2009-01-21 01:31:00,59.427,59.427,59.42,59.42,56230000.0
2009-01-21 01:32:00,59.428,59.428,59.42,59.42,91640000.0
2009-01-21 01:33:00,59.444,59.444,59.423,59.435,78340000.0
2009-01-21 01:34:00,59.421,59.427,59.419,59.427,66430000.0
2009-01-21 01:35:00,59.438,59.438,59.428,59.437,73730000.0
2009-01-21 01:36:00,59.464,59.464,59.442,59.442,63360000.0
2009-01-21 01:37:00,59.447,59.449,59.447,59.448,58700000.0
2009-01-21 01:38:00,59.442,59.468,59.442,59.466,48700000.0
2009-01-21 01:40:00,59.427,59.429,59.412,59.426,91050000.0
2009-01-21 01:41:00,59.437,59.438,59.431,59.435,109970000.0
2009-01-21 01:42:00,59.462,59.462,59.436,59.439,81930000.0
2009-01-21 01:43:00,59.431,59.446,59.431,59.446,64840000.0
2009-01-21 01:44:00,59.442,59.453,59.442,59.447,59470000.0
2009-01-21 01:45:00,59.472,59.472,59.443,59.443,58930000.0
2009-01-21 01:46:00,59.427,59.446,59.423,59.446,56970000.0
2009-01-21 01:47:00,59.458,59.49,59.444,59.49,88990000.0
2009-01-21 01:48:00,59.485,59.485,59.453,59.46,70510000.0
2009-01-21 01:49:00,59.455,59.481,59.455,59.481,70300000.0
2009-01-21 01:50:00,59.477,59.477,59.469,59.469,67360000.0
2009-01-21 01:51:00,59.502,59.502,59.477,59.481,81630000.0
2009-01-21 01:53:00,59.468,59.493,59.462,59.493,31760000.0
2009-01-21 01:54:00,59.482,59.482,59.453,59.453,69330000.0
2009-01-21 01:55:00,59.441,59.448,59.441,59.448,87970000.0
2009-01-21 01:56:00,59.476,59.478,59.47,59.471,92400000.0
2009-01-21 01:57:00,59.439,59.439,59.437,59.438,73230000.0
2009-01-21 01:58:00,59.446,59.446,59.413,59.413,53870000.0
2009-01-21 02:01:00,59.389,59.415,59.369,59.415,76430000.0
2009-01-21 02:02:00,59.413,59.434,59.413,59.434,63210000.0
2009-01-21 02:03:00,59.427,59.427,59.402,59.417,69480000.0
2009-01-21 02:04:00,59.411,59.425,59.411,59.417,52790000.0
2009-01-21 02:05:00,59.408,59.418,59.408,59.418,57260000.0
2009-01-21 02:06:00,59.443,59.443,59.405,59.405,46830000.0
2009-01-21 02:07:00,59.389,59.396,59.389,59.389,102910000.0
2009-01-21 02:08:00,59.394,59.394,59.382,59.385,83120000.0
2009-01-21 02:09:00,59.414,59.414,59.378,59.398,98600000.0
2009-01-21 02:10:00,59.407,59.408,59.401,59.402,74680000.0
2009-01-21 02:11:00,59.415,59.439,59.405,59.439,61770000.0
2009-01-21 02:12:00,59.435,59.435,59.41,59.41,54030000.0
2009-01-21 02:13:00,59.4,59.421,59.4,59.416,54520000.0
2009-01-21 02:14:00,59.427,59.427,59.419,59.42,50930000.0
2009-01-21 02:15:00,59.452,59.452,59.422,59.422,78930000.0
2009-01-21 02:16:00,59.425,59.426,59.421,59.426,68650000.0
2009-01-21 02:17:00,59.442,59.455,59.442,59.447,65170000.0
2009-01-21 02:18:00,59.483,59.483,59.455,59.455,68550000.0
2009-01-21 02:19:00,59.438,59.447,59.423,59.43,76630000.0
2009-01-21 02:20:00,59.421,59.437,59.421,59.437,64390000.0
2009-01-21 02:21:00,59.47,59.47,59.406,59.412,36000000.0
2009-01-21 02:22:00,59.413,59.423,59.387,59.402,66550000.0
2009-01-21 02:23:00,59.405,59.406,59.392,59.406,96700000.0
2009-01-21 02:24:00,59.429,59.429,59.389,59.39,85930000.0
2009-01-21 02:25:00,59.4,59.414,59.4,59.408,76500000.0
2009-01-21 02:26:00,59.419,59.426,59.413,59.425,56000000.0
2009-01-21 02:27:00,59.459,59.459,59.424,59.448,74280000.0
2009-01-21 02:28:00,59.44,59.454,59.44,59.454,6800000.0
2009-01-21 02:29:00,59.444,59.444,59.423,59.429,116310000.0
2009-01-21 02:30:00,59.461,59.461,59.432,59.432,102460000.0
2009-01-21 02:31:00,59.441,59.456,59.441,59.456,47730000.0
2009-01-21 02:32:00,59.453,59.492,59.453,59.486,80960000.0
2009-01-21 02:33:00,59.456,59.456,59.432,59.443,75290000.0
2009-01-21 02:34:00,59.45,59.485,59.44,59.485,64610000.0
2009-01-21 02:35:00,59.486,59.503,59.486,59.503,68900000.0
2009-01-21 02:36:00,59.544,59.544,59.522,59.522,55140000.0
2009-01-21 02:37:00,59.525,59.525,59.512,59.519,52570000.0
2009-01-21 02:38:00,59.533,59.607,59.533,59.607,49850000.0
2009-01-21 02:39:00,59.613,59.69,59.607,59.69,107890000.0
2009-01-21 02:40:00,59.683,59.688,59.647,59.654,85680000.0
2009-01-21 02:41:00,59.664,59.703,59.664,59.697,99130000.0
2009-01-21 02:42:00,59.723,59.723,59.685,59.685,69560000.0
2009-01-21 02:43:00,59.671,59.686,59.671,59.677,60590000.0
2009-01-21 02:44:00,59.686,59.686,59.671,59.671,55850000.0
2009-01-21 02:45:00,59.709,59.737,59.699,59.723,54320000.0
2009-01-21 02:46:00,59.719,59.73,59.707,59.718,52970000.0
2009-01-21 02:47:00,59.728,59.735,59.722,59.735,88400000.0
2009-01-21 02:48:00,59.762,59.762,59.737,59.743,62550000.0
2009-01-21 02:49:00,59.727,59.727,59.689,59.709,60410000.0
2009-01-21 02:50:00,59.719,59.738,59.716,59.736,64180000.0
2009-01-21 02:51:00,59.713,59.759,59.713,59.759,75890000.0
2009-01-21 02:52:00,59.758,59.78,59.756,59.769,72240000.0
2009-01-21 02:53:00,59.776,59.776,59.747,59.75,30760000.0
2009-01-21 02:54:00,59.783,59.783,59.728,59.741,66150000.0
2009-01-21 02:55:00,59.746,59.746,59.727,59.74,88850000.0
2009-01-21 02:56:00,59.727,59.734,59.72,59.72,81350000.0
2009-01-21 02:57:00,59.752,59.752,59.722,59.745,68940000.0
2009-01-21 02:58:00,59.736,59.751,59.716,59.731,50280000.0
2009-01-21 02:59:00,59.715,59.715,59.704,59.711,76960000.0
2009-01-21 03:00:00,59.739,59.739,59.708,59.708,6090000.0
2009-01-21 03:01:00,59.681,59.681,59.665,59.675,9210000.0
2009-01-21 03:02:00,59.689,59.695,59.682,59.688,95470000.0
2009-01-21 03:03:00,59.714,59.714,59.686,59.69,80170000.0
2009-01-21 03:04:00,59.68,59.695,59.68,59.682,78290000.0
2009-01-21 03:05:00,59.67,59.678,59.67,59.676,51330000.0
2009-01-21 03:06:00,59.706,59.715,59.694,59.715,77750000.0
2009-01-21 03:07:00,59.718,59.739,59.718,59.736,10330000.0
2009-01-21 03:08:00,59.748,59.762,59.744,59.755,83550000.0
2009-01-21 03:09:00,59.796,59.796,59.774,59.794,75970000.0
2009-01-21 03:10:00,59.786,59.797,59.784,59.784,60470000.0
2009-01-21 03:11:00,59.792,59.818,59.792,59.818,75320000.0
2009-01-21 03:12:00,59.776,59.776,59.77,59.77,6760000.0
2009-01-21 03:13:00,59.753,59.753,59.741,59.741,86070000.0
2009-01-21 03:14:00,59.731,59.744,59.731,59.738,83180000.0
2009-01-21 03:15:00,59.772,59.772,59.725,59.725,72630000.0
2009-01-21 03:16:00,59.733,59.755,59.733,59.747,52020000.0
2009-01-21 03:17:00,59.76,59.792,59.76,59.792,84970000.0
2009-01-21 03:18:00,59.779,59.779,59.758,59.759,9580000.0
2009-01-21 03:20:00,59.774,59.803,59.774,59.803,59160000.0
2009-01-21 03:21:00,59.793,59.793,59.773,59.773,82840000.0
2009-01-21 03:22:00,59.772,59.772,59.762,59.767,9950000.0
2009-01-21 03:23:00,59.766,59.772,59.766,59.772,3000000.0
2009-01-21 03:24:00,59.804,59.804,59.78,59.78,70920000.0
2009-01-21 03:25:00,59.786,59.786,59.773,59.773,49660000.0
2009-01-21 03:26:00,59.777,59.78,59.777,59.778,80830000.0
2009-01-21 03:27:00,59.805,59.805,59.782,59.782,5300000.0
2009-01-21 03:28:00,59.761,59.769,59.76,59.761,44680000.0
2009-01-21 03:29:00,59.769,59.77,59.766,59.766,66030000.0
2009-01-21 03:30:00,59.798,59.798,59.764,59.764,103220000.0
2009-01-21 03:31:00,59.749,59.756,59.749,59.749,65440000.0
2009-01-21 03:32:00,59.743,59.773,59.743,59.773,67340000.0
2009-01-21 03:33:00,59.763,59.763,59.731,59.747,90030000.0
2009-01-21 03:34:00,59.74,59.75,59.738,59.741,123210000.0
2009-01-21 03:35:00,59.754,59.773,59.742,59.773,125300000.0
2009-01-21 03:36:00,59.763,59.763,59.744,59.747,127990000.0
2009-01-21 03:38:00,59.742,59.772,59.742,59.766,57770000.0
2009-01-21 03:39:00,59.746,59.746,59.73,59.73,78160000.0
2009-01-21 03:40:00,59.738,59.738,59.733,59.734,84660000.0
2009-01-21 03:41:00,59.739,59.739,59.736,59.739,65220000.0
2009-01-21 03:42:00,59.774,59.774,59.735,59.735,68660000.0
2009-01-21 03:43:00,59.74,59.741,59.735,59.737,59620000.0
2009-01-21 03:44:00,59.745,59.747,59.739,59.739,61080000.0
2009-01-21 03:45:00,59.763,59.763,59.732,59.732,52970000.0
2009-01-21 03:47:00,59.738,59.761,59.735,59.761,82530000.0
2009-01-21 03:48:00,59.754,59.754,59.733,59.733,102150000.0
2009-01-21 03:49:00,59.737,59.738,59.731,59.731,78730000.0
2009-01-21 03:50:00,59.718,59.727,59.718,59.725,68630000.0
2009-01-21 03:51:00,59.755,59.755,59.721,59.721,61390000.0
2009-01-21 03:52:00,59.729,59.746,59.729,59.746,57740000.0
2009-01-21 03:53:00,59.758,59.758,59.75,59.75,61580000.0
2009-01-21 03:54:00,59.785,59.786,59.78,59.78,87110000.0
2009-01-21 03:55:00,59.757,59.763,59.753,59.758,70090000.0
2009-01-21 03:56:00,59.767,59.767,59.759,59.766,70480000.0
2009-01-21 03:57:00,59.794,59.794,59.773,59.779,75390000.0
2009-01-21 03:58:00,59.772,59.783,59.772,59.778,67290000.0
2009-01-21 03:59:00,59.789,59.797,59.789,59.797,69380000.0
2009-01-21 04:00:00,59.821,59.821,59.775,59.775,37590000.0
2009-01-21 04:01:00,59.788,59.811,59.786,59.806,69540000.0
2009-01-21 04:02:00,59.819,59.821,59.797,59.819,86530000.0
2009-01-21 04:03:00,59.792,59.805,59.791,59.791,84480000.0
2009-01-21 04:04:00,59.785,59.841,59.785,59.841,80340000.0
2009-01-21 04:05:00,59.839,59.863,59.819,59.863,57220000.0
2009-01-21 04:06:00,59.854,59.854,59.824,59.848,74080000.0
2009-01-21 04:07:00,59.849,59.859,59.842,59.857,17270000.0
2009-01-21 04:08:00,59.851,59.869,59.843,59.859,64400000.0
2009-01-21 04:10:00,59.856,59.864,59.842,59.864,70210000.0
2009-01-21 04:11:00,59.835,59.871,59.835,59.871,75230000.0
2009-01-21 04:12:00,59.888,59.9,59.865,59.896,66080000.0
2009-01-21 04:13:00,59.916,59.917,59.885,59.905,36250000.0
2009-01-21 04:14:00,59.903,59.903,59.875,59.897,68780000.0
2009-01-21 04:15:00,59.913,59.913,59.865,59.889,84870000.0
2009-01-21 04:16:00,59.876,59.876,59.853,59.853,83450000.0
2009-01-21 04:17:00,59.868,59.872,59.856,59.859,69750000.0
2009-01-21 04:18:00,59.886,59.886,59.84,59.848,53250000.0
2009-01-21 04:19:00,59.831,59.844,59.825,59.844,77760000.0
2009-01-21 04:20:00,59.821,59.835,59.821,59.835,6610000.0
2009-01-21 04:21:00,59.842,59.842,59.814,59.834,59610000.0
2009-01-21 04:22:00,59.812,59.829,59.793,59.793,60220000.0
2009-01-21 04:23:00,59.815,59.815,59.791,59.815,85360000.0
2009-01-21 04:24:00,59.824,59.824,59.804,59.822,67260000.0
2009-01-21 04:25:00,59.826,59.828,59.82,59.82,57470000.0
2009-01-21 04:26:00,59.838,59.838,59.83,59.831,65320000.0
2009-01-21 04:29:00,59.79,59.807,59.784,59.799,41180000.0
2009-01-21 04:30:00,59.824,59.824,59.787,59.809,72810000.0
2009-01-21 04:31:00,59.79,59.814,59.784,59.814,92770000.0
2009-01-21 04:32:00,59.813,59.838,59.797,59.826,84250000.0
2009-01-21 04:33:00,59.863,59.91,59.848,59.888,80090000.0
2009-01-21 04:34:00,59.888,59.888,59.836,59.836,59080000.0
2009-01-21 04:35:00,59.852,59.852,59.83,59.831,80990000.0
2009-01-21 04:36:00,59.85,59.85,59.826,59.85,12630000.0
2009-01-21 04:37:00,59.854,59.854,59.823,59.823,109480000.0
2009-01-21 04:38:00,59.848,59.864,59.834,59.839,78230000.0
2009-01-21 04:39:00,59.867,59.867,59.857,59.857,59150000.0
2009-01-21 04:40:00,59.86,59.86,59.835,59.839,75770000.0
2009-01-21 04:41:00,59.85,59.87,59.844,59.864,96540000.0
2009-01-21 04:42:00,59.861,59.861,59.832,59.856,65990000.0
2009-01-21 04:43:00,59.851,59.872,59.846,59.872,83900000.0
2009-01-21 04:44:00,59.879,59.88,59.877,59.879,72560000.0
2009-01-21 04:45:00,59.883,59.883,59.856,59.861,60860000.0
2009-01-21 04:46:00,59.889,59.889,59.858,59.87,114000000.0
2009-01-21 04:47:00,59.863,59.891,59.863,59.889,65950000.0
2009-01-21 04:48:00,59.883,59.893,59.875,59.893,63730000.0
2009-01-21 04:49:00,59.88,59.895,59.876,59.895,108310000.0
2009-01-21 04:50:00,59.895,59.895,59.873,59.888,97610000.0
2009-01-21 04:51:00,59.903,59.904,59.882,59.904,89320000.0
2009-01-21 04:52:00,59.903,59.903,59.873,59.873,70280000.0
2009-01-21 04:53:00,59.885,59.885,59.828,59.83,47240000.0
2009-01-21 04:54:00,59.858,59.864,59.845,59.864,93700000.0
2009-01-21 04:55:00,59.852,59.871,59.852,59.863,70750000.0
2009-01-21 04:56:00,59.878,59.878,59.864,59.866,89760000.0
2009-01-21 04:57:00,59.846,59.862,59.802,59.843,96480000.0
2009-01-21 04:58:00,59.81,59.84,59.81,59.82,112070000.0
2009-01-21 04:59:00,59.83,59.842,59.807,59.842,43710000.0
2009-01-21 05:00:00,59.849,59.849,59.804,59.804,57660000.0
2009-01-21 05:01:00,59.808,59.83,59.794,59.81,99710000.0
2009-01-21 05:02:00,59.832,59.832,59.804,59.804,126290000.0
2009-01-21 05:03:00,59.81,59.832,59.804,59.804,106540000.0
2009-01-21 05:04:00,59.819,59.819,59.774,59.801,105360000.0
2009-01-21 05:05:00,59.773,59.788,59.773,59.788,83900000.0
2009-01-21 05:06:00,59.792,59.816,59.778,59.816,92450000.0
2009-01-21 05:07:00,59.805,59.826,59.805,59.826,104940000.0
2009-01-21 05:09:00,59.837,59.839,59.832,59.832,49970000.0
2009-01-21 05:10:00,59.818,59.819,59.817,59.818,29710000.0
2009-01-21 05:11:00,59.81,59.835,59.81,59.835,52060000.0
2009-01-21 05:12:00,59.864,59.864,59.827,59.834,84860000.0
2009-01-21 05:13:00,59.821,59.85,59.821,59.844,68010000.0
2009-01-21 05:14:00,59.864,59.887,59.846,59.864,63530000.0
2009-01-21 05:15:00,59.894,59.899,59.857,59.874,81390000.0
2009-01-21 05:16:00,59.858,59.868,59.836,59.836,64850000.0
2009-01-21 05:17:00,59.841,59.869,59.834,59.856,74410000.0
2009-01-21 05:18:00,59.882,59.882,59.837,59.843,85250000.0
2009-01-21 05:19:00,59.858,59.862,59.844,59.847,62130000.0
2009-01-21 05:20:00,59.841,59.856,59.841,59.854,79620000.0
2009-01-21 05:21:00,59.862,59.864,59.853,59.864,65640000.0
2009-01-21 05:22:00,59.842,59.871,59.842,59.871,34720000.0
2009-01-21 05:23:00,59.838,59.847,59.838,59.847,75630000.0
2009-01-21 05:24:00,59.874,59.874,59.849,59.859,54080000.0
2009-01-21 05:25:00,59.83,59.854,59.83,59.854,92790000.0
2009-01-21 05:26:00,59.842,59.863,59.829,59.863,24440000.0
2009-01-21 05:27:00,59.873,59.873,59.833,59.848,90580000.0
2009-01-21 05:28:00,59.857,59.857,59.833,59.833,120790000.0
2009-01-21 05:29:00,59.836,59.853,59.822,59.822,108610000.0
2009-01-21 05:30:00,59.853,59.853,59.823,59.843,50730000.0
2009-01-21 05:31:00,59.843,59.843,59.825,59.843,99090000.0
2009-01-21 05:32:00,59.856,59.869,59.842,59.865,76980000.0
2009-01-21 05:33:00,59.842,59.863,59.835,59.863,90590000.0
2009-01-21 05:34:00,59.864,59.864,59.844,59.855,30800000.0
2009-01-21 05:35:00,59.841,59.881,59.841,59.876,41750000.0
2009-01-21 05:36:00,59.863,59.88,59.856,59.876,32770000.0
2009-01-21 05:37:00,59.877,59.877,59.854,59.872,11500000.0
2009-01-21 05:38:00,59.855,59.88,59.855,59.877,47630000.0
2009-01-21 05:39:00,59.851,59.872,59.851,59.867,42960000.0
2009-01-21 05:40:00,59.851,59.874,59.843,59.843,46280000.0
2009-01-21 05:41:00,59.869,59.874,59.859,59.859,104920000.0
2009-01-21 05:42:00,59.862,59.862,59.832,59.832,49720000.0
2009-01-21 05:43:00,59.835,59.843,59.822,59.829,48390000.0
2009-01-21 05:44:00,59.82,59.84,59.82,59.835,54930000.0
2009-01-21 05:45:00,59.841,59.842,59.82,59.82,49140000.0
2009-01-21 05:46:00,59.846,59.846,59.824,59.842,82060000.0
2009-01-21 05:47:00,59.833,59.84,59.815,59.836,86160000.0
2009-01-21 05:48:00,59.839,59.846,59.839,59.84,104960000.0
2009-01-21 05:49:00,59.835,59.842,59.811,59.842,139300000.0
2009-01-21 05:50:00,59.807,59.839,59.807,59.835,45560000.0
2009-01-21 05:51:00,59.818,59.84,59.812,59.834,55160000.0
2009-01-21 05:52:00,59.814,59.815,59.809,59.809,40090000.0
2009-01-21 05:53:00,59.817,59.822,59.811,59.811,40310000.0
2009-01-21 05:54:00,59.853,59.853,59.824,59.837,46520000.0
2009-01-21 05:55:00,59.811,59.83,59.811,59.824,13570000.0
2009-01-21 05:56:00,59.835,59.841,59.815,59.841,23520000.0
2009-01-21 05:57:00,59.829,59.829,59.767,59.767,68820000.0
2009-01-21 05:58:00,59.784,59.784,59.756,59.778,30060000.0
2009-01-21 05:59:00,59.767,59.767,59.734,59.746,67900000.0
2009-01-21 06:00:00,59.761,59.761,59.709,59.747,31830000.0
2009-01-21 06:01:00,59.734,59.755,59.718,59.723,63470000.0
2009-01-21 06:02:00,59.732,59.753,59.727,59.747,41390000.0
2009-01-21 06:03:00,59.766,59.78,59.745,59.78,78960000.0
2009-01-21 06:04:00,59.745,59.78,59.736,59.75,72820000.0
2009-01-21 06:05:00,59.739,59.772,59.739,59.772,44220000.0
2009-01-21 06:06:00,59.783,59.783,59.753,59.77,35220000.0
2009-01-21 06:07:00,59.741,59.766,59.741,59.764,16010000.0
2009-01-21 06:08:00,59.738,59.764,59.736,59.764,37980000.0
2009-01-21 06:09:00,59.757,59.758,59.751,59.751,88160000.0
2009-01-21 06:10:00,59.752,59.752,59.725,59.725,51950000.0
2009-01-21 06:11:00,59.732,59.75,59.732,59.748,36980000.0
2009-01-21 06:12:00,59.748,59.751,59.747,59.748,107890000.0
2009-01-21 06:13:00,59.744,59.744,59.724,59.738,78790000.0
2009-01-21 06:14:00,59.735,59.735,59.722,59.722,39940000.0
2009-01-21 06:15:00,59.755,59.755,59.727,59.745,30870000.0
2009-01-21 06:16:00,59.759,59.759,59.757,59.759,43530000.0
2009-01-21 06:17:00,59.746,59.746,59.722,59.743,93630000.0
2009-01-21 06:18:00,59.755,59.755,59.725,59.744,93500000.0
2009-01-21 06:19:00,59.74,59.748,59.725,59.74,61330000.0
2009-01-21 06:20:00,59.732,59.732,59.697,59.716,65590000.0
2009-01-21 06:21:00,59.735,59.738,59.729,59.729,60160000.0
2009-01-21 06:22:00,59.72,59.72,59.695,59.717,98520000.0
2009-01-21 06:23:00,59.696,59.708,59.681,59.681,61290000.0
2009-01-21 06:24:00,59.724,59.724,59.697,59.708,85210000.0
2009-01-21 06:26:00,59.703,59.723,59.703,59.718,128450000.0
2009-01-21 06:27:00,59.712,59.72,59.704,59.717,99580000.0
2009-01-21 06:28:00,59.711,59.724,59.711,59.724,78980000.0
2009-01-21 06:29:00,59.726,59.73,59.708,59.71,99480000.0
2009-01-21 06:30:00,59.74,59.74,59.713,59.736,75350000.0
2009-01-21 06:31:00,59.709,59.738,59.709,59.735,78380000.0
2009-01-21 06:32:00,59.719,59.742,59.712,59.735,81380000.0
2009-01-21 06:33:00,59.727,59.732,59.715,59.728,59440000.0
2009-01-21 06:34:00,59.722,59.722,59.705,59.709,88480000.0
2009-01-21 06:35:00,59.727,59.742,59.714,59.742,67950000.0
2009-01-21 06:36:00,59.757,59.759,59.753,59.753,86690000.0
2009-01-21 06:38:00,59.711,59.729,59.695,59.717,63740000.0
2009-01-21 06:39:00,59.707,59.713,59.681,59.681,86340000.0
2009-01-21 06:40:00,59.693,59.704,59.685,59.704,79550000.0
2009-01-21 06:41:00,59.69,59.71,59.674,59.682,82560000.0
2009-01-21 06:42:00,59.701,59.701,59.677,59.698,81510000.0
2009-01-21 06:43:00,59.69,59.703,59.685,59.696,119470000.0
2009-01-21 06:44:00,59.7,59.7,59.697,59.699,90180000.0
2009-01-21 06:45:00,59.705,59.705,59.673,59.673,73970000.0
2009-01-21 06:46:00,59.66,59.679,59.657,59.66,83300000.0
2009-01-21 06:47:00,59.654,59.672,59.654,59.672,90170000.0
2009-01-21 06:48:00,59.664,59.664,59.641,59.648,74420000.0
2009-01-21 06:49:00,59.638,59.659,59.638,59.649,25770000.0
2009-01-21 06:50:00,59.646,59.669,59.632,59.639,53790000.0
2009-01-21 06:51:00,59.646,59.646,59.614,59.621,59680000.0
2009-01-21 06:52:00,59.629,59.643,59.614,59.643,74840000.0
2009-01-21 06:53:00,59.636,59.654,59.616,59.654,88730000.0
2009-01-21 06:54:00,59.644,59.644,59.613,59.619,132710000.0
2009-01-21 06:55:00,59.644,59.645,59.64,59.641,42710000.0
2009-01-21 06:56:00,59.612,59.644,59.612,59.644,60730000.0
2009-01-21 06:57:00,59.63,59.63,59.59,59.625,71510000.0
2009-01-21 06:59:00,59.593,59.628,59.593,59.625,34540000.0
2009-01-21 07:00:00,59.636,59.642,59.609,59.626,72260000.0
2009-01-21 07:01:00,59.648,59.652,59.63,59.633,38730000.0
2009-01-21 07:02:00,59.65,59.658,59.648,59.648,72710000.0
2009-01-21 07:03:00,59.661,59.661,59.625,59.637,87930000.0
2009-01-21 07:04:00,59.634,59.64,59.615,59.618,33430000.0
2009-01-21 07:05:00,59.61,59.633,59.61,59.633,45200000.0
2009-01-21 07:06:00,59.652,59.652,59.617,59.643,67900000.0
2009-01-21 07:07:00,59.627,59.649,59.616,59.621,47400000.0
2009-01-21 07:08:00,59.642,59.649,59.622,59.649,50880000.0
2009-01-21 07:09:00,59.642,59.642,59.623,59.63,79530000.0
2009-01-21 07:10:00,59.618,59.626,59.618,59.625,103840000.0
2009-01-21 07:11:00,59.66,59.667,59.659,59.667,152430000.0
2009-01-21 07:12:00,59.654,59.654,59.631,59.642,65360000.0
2009-01-21 07:13:00,59.633,59.653,59.633,59.653,79420000.0
2009-01-21 07:14:00,59.632,59.665,59.63,59.659,27370000.0
2009-01-21 07:15:00,59.66,59.672,59.64,59.672,45940000.0
2009-01-21 07:16:00,59.666,59.685,59.649,59.685,44200000.0
2009-01-21 07:17:00,59.674,59.68,59.649,59.669,124750000.0
2009-01-21 07:18:00,59.675,59.675,59.667,59.668,83610000.0
2009-01-21 07:19:00,59.632,59.652,59.632,59.652,33140000.0
2009-01-21 07:20:00,59.624,59.661,59.624,59.657,39630000.0
2009-01-21 07:21:00,59.638,59.649,59.618,59.649,14460000.0
2009-01-21 07:22:00,59.641,59.682,59.63,59.682,63790000.0
2009-01-21 07:23:00,59.661,59.691,59.661,59.691,56980000.0
2009-01-21 07:24:00,59.686,59.703,59.677,59.688,101780000.0
2009-01-21 07:25:00,59.68,59.713,59.676,59.713,136300000.0
2009-01-21 07:26:00,59.683,59.73,59.683,59.72,55480000.0
2009-01-21 07:27:00,59.692,59.724,59.692,59.724,112490000.0
2009-01-21 07:28:00,59.701,59.721,59.687,59.694,110670000.0
2009-01-21 07:29:00,59.701,59.712,59.697,59.712,81420000.0
2009-01-21 07:30:00,59.732,59.732,59.69,59.69,69760000.0
2009-01-21 07:31:00,59.707,59.719,59.702,59.702,39580000.0
2009-01-21 07:32:00,59.707,59.729,59.702,59.723,28470000.0
2009-01-21 07:33:00,59.727,59.727,59.72,59.72,55910000.0
2009-01-21 07:34:00,59.715,59.715,59.694,59.694,28720000.0
2009-01-21 07:35:00,59.7,59.719,59.696,59.709,32030000.0
2009-01-21 07:36:00,59.722,59.722,59.677,59.677,46180000.0
2009-01-21 07:37:00,59.695,59.695,59.66,59.685,71170000.0
2009-01-21 07:38:00,59.661,59.708,59.661,59.704,104300000.0
2009-01-21 07:39:00,59.662,59.681,59.662,59.662,67190000.0
2009-01-21 07:40:00,59.671,59.694,59.671,59.694,80420000.0
2009-01-21 07:41:00,59.687,59.7,59.677,59.693,85560000.0
2009-01-21 07:42:00,59.692,59.692,59.661,59.661,126220000.0
2009-01-21 07:43:00,59.686,59.691,59.673,59.679,139910000.0
2009-01-21 07:44:00,59.693,59.693,59.668,59.668,127510000.0
2009-01-21 07:45:00,59.703,59.706,59.691,59.696,101170000.0
2009-01-21 07:46:00,59.696,59.702,59.675,59.702,53860000.0
2009-01-21 07:47:00,59.692,59.709,59.687,59.697,84190000.0
2009-01-21 07:48:00,59.715,59.715,59.687,59.692,83130000.0
2009-01-21 07:49:00,59.684,59.708,59.674,59.708,72440000.0
2009-01-21 07:50:00,59.683,59.704,59.673,59.704,81650000.0
2009-01-21 07:51:00,59.696,59.712,59.671,59.705,56700000.0
2009-01-21 07:52:00,59.681,59.701,59.673,59.673,56160000.0
2009-01-21 07:53:00,59.679,59.709,59.675,59.679,57990000.0
2009-01-21 07:54:00,59.717,59.723,59.691,59.708,115350000.0
2009-01-21 07:55:00,59.703,59.73,59.703,59.725,90700000.0
2009-01-21 07:56:00,59.739,59.745,59.724,59.745,118500000.0
2009-01-21 07:57:00,59.736,59.736,59.713,59.713,87240000.0
2009-01-21 07:58:00,59.726,59.731,59.715,59.72,71530000.0
2009-01-21 07:59:00,59.736,59.75,59.713,59.713,66350000.0
2009-01-21 08:00:00,59.734,59.74,59.705,59.71,55550000.0
2009-01-21 08:01:00,59.7,59.729,59.696,59.708,60810000.0
2009-01-21 08:02:00,59.702,59.714,59.693,59.714,90620000.0
2009-01-21 08:03:00,59.725,59.725,59.712,59.718,70890000.0
2009-01-21 08:04:00,59.682,59.703,59.682,59.682,67480000.0
2009-01-21 08:05:00,59.693,59.722,59.689,59.722,79310000.0
2009-01-21 08:06:00,59.718,59.727,59.697,59.726,75950000.0
2009-01-21 08:07:00,59.724,59.733,59.707,59.733,71570000.0
2009-01-21 08:08:00,59.722,59.749,59.716,59.747,39150000.0
2009-01-21 08:09:00,59.736,59.741,59.712,59.712,74610000.0
2009-01-21 08:10:00,59.724,59.744,59.724,59.744,100420000.0
2009-01-21 08:11:00,59.714,59.742,59.714,59.734,85000000.0
2009-01-21 08:12:00,59.752,59.752,59.715,59.745,75710000.0
2009-01-21 08:13:00,59.716,59.73,59.693,59.693,55570000.0
2009-01-21 08:14:00,59.681,59.702,59.673,59.673,82430000.0
2009-01-21 08:15:00,59.71,59.712,59.683,59.695,16900000.0
2009-01-21 08:16:00,59.685,59.685,59.652,59.652,11420000.0
2009-01-21 08:17:00,59.651,59.685,59.651,59.685,11140000.0
2009-01-21 08:18:00,59.676,59.689,59.648,59.648,13380000.0
2009-01-21 08:19:00,59.661,59.687,59.661,59.68,10570000.0
2009-01-21 08:20:00,59.665,59.698,59.655,59.698,10190000.0
2009-01-21 08:21:00,59.689,59.689,59.65,59.658,16420000.0
2009-01-21 08:22:00,59.651,59.677,59.651,59.677,7900000.0
2009-01-21 08:23:00,59.66,59.683,59.66,59.66,16000000.0
2009-01-21 08:24:00,59.689,59.689,59.663,59.677,18210000.0
2009-01-21 08:25:00,59.664,59.684,59.66,59.684,19960000.0
2009-01-21 08:26:00,59.687,59.687,59.658,59.678,12080000.0
2009-01-21 08:27:00,59.7,59.7,59.663,59.679,18110000.0
2009-01-21 08:28:00,59.675,59.708,59.675,59.691,12030000.0
2009-01-21 08:29:00,59.7,59.709,59.69,59.701,14270000.0
2009-01-21 08:30:00,59.719,59.719,59.688,59.712,16240000.0
2009-01-21 08:31:00,59.687,59.709,59.687,59.709,10520000.0
2009-01-21 08:32:00,59.703,59.703,59.67,59.677,12070000.0
2009-01-21 08:33:00,59.694,59.694,59.655,59.673,13000000.0
2009-01-21 08:34:00,59.673,59.694,59.668,59.668,17880000.0
2009-01-21 08:35:00,59.675,59.691,59.675,59.691,9960000.0
2009-01-21 08:36:00,59.688,59.689,59.687,59.689,8680000.0
2009-01-21 08:37:00,59.694,59.694,59.658,59.663,22020000.0
2009-01-21 08:38:00,59.69,59.69,59.662,59.677,18410000.0
2009-01-21 08:39:00,59.671,59.671,59.654,59.654,8450000.0
2009-01-21 08:40:00,59.662,59.68,59.662,59.671,13760000.0
2009-01-21 08:41:00,59.675,59.689,59.662,59.672,15580000.0
2009-01-21 08:42:00,59.683,59.683,59.645,59.661,8510000.0
2009-01-21 08:43:00,59.658,59.676,59.658,59.676,9950000.0
2009-01-21 08:44:00,59.667,59.674,59.656,59.656,15680000.0
2009-01-21 08:45:00,59.685,59.685,59.652,59.673,14560000.0
2009-01-21 08:46:00,59.657,59.677,59.657,59.668,12630000.0
2009-01-21 08:47:00,59.694,59.702,59.684,59.699,13710000.0
2009-01-21 08:48:00,59.631,59.66,59.624,59.628,16420000.0
2009-01-21 08:49:00,59.632,59.651,59.626,59.651,17300000.0
2009-01-21 08:50:00,59.635,59.665,59.635,59.665,5300000.0
2009-01-21 08:51:00,59.658,59.665,59.639,59.639,14280000.0
2009-01-21 08:52:00,59.653,59.653,59.622,59.64,17930000.0
2009-01-21 08:53:00,59.636,59.652,59.631,59.652,13930000.0
2009-01-21 08:54:00,59.653,59.653,59.636,59.641,12020000.0
2009-01-21 08:55:00,59.626,59.646,59.625,59.634,11870000.0
2009-01-21 08:56:00,59.656,59.656,59.649,59.654,14720000.0
2009-01-21 08:57:00,59.651,59.651,59.612,59.632,12200000.0
2009-01-21 08:58:00,59.598,59.623,59.595,59.619,11540000.0
2009-01-21 08:59:00,59.614,59.626,59.609,59.609,18390000.0
2009-01-21 09:00:00,59.643,59.643,59.609,59.629,17220000.0
2009-01-21 09:01:00,59.622,59.637,59.615,59.627,16420000.0
2009-01-21 09:02:00,59.606,59.628,59.606,59.62,9950000.0
2009-01-21 09:03:00,59.647,59.673,59.638,59.666,17310000.0
2009-01-21 09:04:00,59.681,59.706,59.681,59.693,10510000.0
2009-01-21 09:05:00,59.695,59.765,59.694,59.765,14090000.0
2009-01-21 09:06:00,59.768,59.768,59.734,59.753,8450000.0
2009-01-21 09:07:00,59.777,59.788,59.756,59.761,10900000.0
2009-01-21 09:08:00,59.743,59.769,59.743,59.769,5260000.0
2009-01-21 09:09:00,59.782,59.782,59.77,59.77,7740000.0
2009-01-21 09:10:00,59.759,59.766,59.759,59.761,14530000.0
2009-01-21 09:11:00,59.744,59.767,59.736,59.763,11460000.0
2009-01-21 09:12:00,59.751,59.751,59.739,59.746,14160000.0
2009-01-21 09:13:00,59.737,59.76,59.733,59.76,15410000.0
2009-01-21 09:14:00,59.744,59.751,59.727,59.751,14550000.0
2009-01-21 09:15:00,59.772,59.772,59.736,59.736,14470000.0
2009-01-21 09:16:00,59.74,59.742,59.724,59.724,11270000.0
2009-01-21 09:17:00,59.718,59.738,59.718,59.738,5630000.0
2009-01-21 09:18:00,59.753,59.753,59.742,59.749,10930000.0
2009-01-21 09:19:00,59.745,59.761,59.745,59.752,10000000.0
2009-01-21 09:20:00,59.77,59.77,59.725,59.754,14280000.0
2009-01-21 09:21:00,59.739,59.739,59.713,59.728,18220000.0
2009-01-21 09:22:00,59.716,59.719,59.703,59.713,16000000.0
2009-01-21 09:23:00,59.719,59.724,59.709,59.711,19210000.0
2009-01-21 09:24:00,59.716,59.741,59.713,59.735,11170000.0
2009-01-21 09:25:00,59.748,59.755,59.748,59.755,14530000.0
2009-01-21 09:26:00,59.752,59.764,59.752,59.761,13760000.0
2009-01-21 09:27:00,59.741,59.756,59.738,59.748,11080000.0
2009-01-21 09:28:00,59.723,59.734,59.719,59.731,10520000.0
2009-01-21 09:29:00,59.746,59.753,59.742,59.753,10380000.0
2009-01-21 09:30:00,59.757,59.757,59.727,59.739,19990000.0
2009-01-21 09:31:00,59.737,59.749,59.73,59.736,11880000.0
2009-01-21 09:32:00,59.742,59.759,59.738,59.751,13000000.0
2009-01-21 09:33:00,59.757,59.757,59.729,59.73,7930000.0
2009-01-21 09:34:00,59.747,59.759,59.737,59.758,15850000.0
2009-01-21 09:35:00,59.749,59.752,59.73,59.73,10910000.0
2009-01-21 09:36:00,59.744,59.744,59.706,59.717,16760000.0
2009-01-21 09:37:00,59.717,59.735,59.717,59.725,10720000.0
2009-01-21 09:38:00,59.728,59.764,59.728,59.764,12590000.0
2009-01-21 09:39:00,59.751,59.763,59.749,59.756,14690000.0
2009-01-21 09:40:00,59.762,59.768,59.751,59.766,15260000.0
2009-01-21 09:41:00,59.762,59.771,59.756,59.756,8870000.0
2009-01-21 09:42:00,59.769,59.774,59.757,59.765,13760000.0
2009-01-21 09:43:00,59.775,59.783,59.737,59.737,10150000.0
2009-01-21 09:44:00,59.744,59.765,59.737,59.751,12950000.0
2009-01-21 09:45:00,59.77,59.77,59.743,59.743,17510000.0
2009-01-21 09:46:00,59.747,59.756,59.694,59.694,15410000.0
2009-01-21 09:47:00,59.686,59.721,59.686,59.714,12610000.0
2009-01-21 09:48:00,59.735,59.735,59.718,59.726,10040000.0
2009-01-21 09:49:00,59.715,59.715,59.698,59.705,10180000.0
2009-01-21 09:50:00,59.701,59.708,59.686,59.686,11260000.0
2009-01-21 09:51:00,59.714,59.724,59.695,59.724,17470000.0
2009-01-21 09:52:00,59.714,59.721,59.702,59.721,13580000.0
2009-01-21 09:53:00,59.694,59.717,59.691,59.709,9400000.0
2009-01-21 09:54:00,59.733,59.733,59.7,59.7,12050000.0
2009-01-21 09:55:00,59.712,59.723,59.698,59.721,15030000.0
2009-01-21 09:56:00,59.716,59.743,59.716,59.743,13330000.0
2009-01-21 09:57:00,59.753,59.753,59.723,59.723,12630000.0
2009-01-21 09:58:00,59.722,59.722,59.71,59.72,7700000.0
2009-01-21 09:59:00,59.721,59.721,59.695,59.714,18340000.0
2009-01-21 10:00:00,59.727,59.727,59.673,59.681,15330000.0
2009-01-21 10:01:00,59.677,59.677,59.663,59.676,14280000.0
2009-01-21 10:02:00,59.688,59.688,59.651,59.652,12210000.0
2009-01-21 10:03:00,59.663,59.663,59.582,59.582,14100000.0
2009-01-21 10:04:00,59.602,59.642,59.601,59.642,17990000.0
2009-01-21 10:05:00,59.626,59.641,59.626,59.641,5110000.0
2009-01-21 10:06:00,59.66,59.66,59.625,59.625,9950000.0
2009-01-21 10:07:00,59.615,59.621,59.574,59.577,11660000.0
2009-01-21 10:08:00,59.574,59.589,59.559,59.589,10370000.0
2009-01-21 10:09:00,59.57,59.57,59.513,59.53,9580000.0
2009-01-21 10:10:00,59.555,59.561,59.534,59.556,12300000.0
2009-01-21 10:11:00,59.575,59.581,59.559,59.571,12950000.0
2009-01-21 10:12:00,59.572,59.583,59.56,59.574,12440000.0
2009-01-21 10:13:00,59.573,59.61,59.573,59.576,10180000.0
2009-01-21 10:14:00,59.584,59.593,59.568,59.573,20130000.0
2009-01-21 10:15:00,59.608,59.611,59.576,59.588,16010000.0
2009-01-21 10:16:00,59.617,59.617,59.588,59.594,8830000.0
2009-01-21 10:17:00,59.61,59.61,59.554,59.597,17580000.0
2009-01-21 10:18:00,59.585,59.585,59.556,59.558,16330000.0
2009-01-21 10:19:00,59.554,59.564,59.537,59.554,15490000.0
2009-01-21 10:20:00,59.549,59.559,59.537,59.558,12470000.0
2009-01-21 10:21:00,59.582,59.588,59.546,59.564,18680000.0
2009-01-21 10:22:00,59.569,59.587,59.563,59.563,12220000.0
2009-01-21 10:23:00,59.589,59.589,59.569,59.575,13380000.0
2009-01-21 10:24:00,59.597,59.597,59.548,59.552,17250000.0
2009-01-21 10:25:00,59.554,59.565,59.547,59.552,11710000.0
2009-01-21 10:26:00,59.576,59.576,59.551,59.573,18060000.0
2009-01-21 10:27:00,59.573,59.584,59.529,59.529,12440000.0
2009-01-21 10:28:00,59.532,59.543,59.516,59.516,13140000.0
2009-01-21 10:29:00,59.529,59.529,59.493,59.514,16720000.0
2009-01-21 10:30:00,59.531,59.531,59.472,59.472,11880000.0
2009-01-21 10:31:00,59.494,59.494,59.467,59.486,21410000.0
2009-01-21 10:32:00,59.491,59.491,59.476,59.484,10710000.0
2009-01-21 10:33:00,59.489,59.493,59.465,59.482,15970000.0
2009-01-21 10:34:00,59.485,59.485,59.443,59.443,13340000.0
2009-01-21 10:35:00,59.469,59.477,59.448,59.457,22000000.0
2009-01-21 10:36:00,59.49,59.49,59.464,59.489,14740000.0
2009-01-21 10:37:00,59.474,59.51,59.474,59.51,14080000.0
2009-01-21 10:38:00,59.482,59.501,59.476,59.482,19050000.0
2009-01-21 10:39:00,59.508,59.519,59.496,59.518,14880000.0
2009-01-21 10:40:00,59.485,59.517,59.485,59.507,16530000.0
2009-01-21 10:41:00,59.494,59.515,59.494,59.502,15000000.0
2009-01-21 10:42:00,59.518,59.518,59.495,59.514,10570000.0
2009-01-21 10:43:00,59.512,59.532,59.505,59.532,18910000.0
2009-01-21 10:44:00,59.535,59.544,59.52,59.544,17460000.0
2009-01-21 10:45:00,59.566,59.566,59.541,59.556,13190000.0
2009-01-21 10:46:00,59.524,59.535,59.503,59.509,20360000.0
2009-01-21 10:47:00,59.503,59.506,59.487,59.495,15070000.0
2009-01-21 10:48:00,59.501,59.501,59.472,59.486,18820000.0
2009-01-21 10:49:00,59.473,59.497,59.469,59.487,16200000.0
2009-01-21 10:50:00,59.485,59.504,59.478,59.503,13150000.0
2009-01-21 10:51:00,59.529,59.555,59.513,59.549,17670000.0
2009-01-21 10:52:00,59.597,59.616,59.579,59.604,12210000.0
2009-01-21 10:53:00,59.648,59.691,59.627,59.691,20100000.0
2009-01-21 10:54:00,59.711,59.711,59.668,59.677,12630000.0
2009-01-21 10:55:00,59.699,59.706,59.676,59.696,17660000.0
2009-01-21 10:56:00,59.706,59.735,59.706,59.717,9960000.0
2009-01-21 10:57:00,59.734,59.734,59.703,59.704,10850000.0
2009-01-21 10:58:00,59.695,59.722,59.694,59.702,13150000.0
2009-01-21 10:59:00,59.703,59.731,59.701,59.722,16830000.0
2009-01-21 11:00:00,59.752,59.752,59.712,59.733,11470000.0
2009-01-21 11:01:00,59.724,59.724,59.691,59.691,16940000.0
2009-01-21 11:02:00,59.706,59.715,59.702,59.713,13520000.0
2009-01-21 11:03:00,59.719,59.719,59.667,59.669,9390000.0
2009-01-21 11:04:00,59.66,59.701,59.66,59.701,7140000.0
2009-01-21 11:05:00,59.688,59.721,59.688,59.721,12200000.0
2009-01-21 11:06:00,59.727,59.727,59.685,59.685,14360000.0
2009-01-21 11:07:00,59.71,59.71,59.686,59.697,11470000.0
2009-01-21 11:08:00,59.692,59.733,59.692,59.731,20190000.0
2009-01-21 11:09:00,59.721,59.728,59.703,59.708,15220000.0
2009-01-21 11:10:00,59.711,59.711,59.686,59.686,12780000.0
2009-01-21 11:11:00,59.712,59.712,59.712,59.712,3050000.0
2009-01-21 11:12:00,59.718,59.718,59.707,59.713,10370000.0
2009-01-21 11:13:00,59.715,59.717,59.676,59.689,18680000.0
2009-01-21 11:14:00,59.674,59.684,59.67,59.678,12770000.0
2009-01-21 11:15:00,59.661,59.688,59.652,59.652,17110000.0
2009-01-21 11:16:00,59.646,59.664,59.626,59.651,16080000.0
2009-01-21 11:17:00,59.613,59.651,59.613,59.636,17330000.0
2009-01-21 11:18:00,59.657,59.658,59.618,59.618,10530000.0
2009-01-21 11:19:00,59.611,59.642,59.611,59.633,9950000.0
2009-01-21 11:20:00,59.653,59.656,59.639,59.643,12280000.0
2009-01-21 11:21:00,59.65,59.65,59.621,59.621,9410000.0
2009-01-21 11:22:00,59.647,59.65,59.64,59.65,12200000.0
2009-01-21 11:23:00,59.621,59.638,59.617,59.626,22920000.0
2009-01-21 11:24:00,59.656,59.661,59.628,59.642,14270000.0
2009-01-21 11:25:00,59.623,59.65,59.623,59.637,9250000.0
2009-01-21 11:26:00,59.658,59.667,59.628,59.631,12840000.0
2009-01-21 11:27:00,59.658,59.672,59.646,59.659,16750000.0
2009-01-21 11:28:00,59.645,59.68,59.644,59.68,12030000.0
2009-01-21 11:29:00,59.662,59.668,59.652,59.663,10520000.0
2009-01-21 11:30:00,59.686,59.686,59.631,59.644,11270000.0
2009-01-21 11:31:00,59.638,59.652,59.638,59.644,12010000.0
2009-01-21 11:32:00,59.637,59.682,59.637,59.67,17360000.0
2009-01-21 11:33:00,59.707,59.707,59.651,59.665,14650000.0
2009-01-21 11:34:00,59.669,59.678,59.662,59.669,14510000.0
2009-01-21 11:35:00,59.686,59.7,59.686,59.7,8840000.0
2009-01-21 11:36:00,59.695,59.708,59.686,59.706,15780000.0
2009-01-21 11:37:00,59.697,59.714,59.694,59.714,10330000.0
2009-01-21 11:38:00,59.72,59.72,59.689,59.719,12450000.0
2009-01-21 11:39:00,59.715,59.715,59.677,59.68,11650000.0
2009-01-21 11:40:00,59.698,59.698,59.669,59.698,8640000.0
2009-01-21 11:41:00,59.69,59.708,59.663,59.663,16150000.0
2009-01-21 11:42:00,59.725,59.738,59.698,59.722,15510000.0
2009-01-21 11:43:00,59.729,59.75,59.724,59.738,20720000.0
2009-01-21 11:44:00,59.737,59.751,59.718,59.751,12630000.0
2009-01-21 11:45:00,59.77,59.776,59.75,59.772,16090000.0
2009-01-21 11:46:00,59.78,59.78,59.743,59.761,18270000.0
2009-01-21 11:47:00,59.751,59.751,59.715,59.718,14500000.0
2009-01-21 11:48:00,59.732,59.732,59.699,59.712,18260000.0
2009-01-21 11:49:00,59.718,59.738,59.718,59.731,9770000.0
2009-01-21 11:50:00,59.704,59.717,59.69,59.706,13550000.0
2009-01-21 11:51:00,59.726,59.726,59.692,59.714,10710000.0
2009-01-21 11:52:00,59.701,59.717,59.691,59.717,14590000.0
2009-01-21 11:53:00,59.705,59.713,59.694,59.713,16900000.0
2009-01-21 11:54:00,59.715,59.725,59.707,59.721,11090000.0
2009-01-21 11:55:00,59.727,59.727,59.702,59.702,11490000.0
2009-01-21 11:56:00,59.695,59.719,59.695,59.71,11720000.0
2009-01-21 11:57:00,59.703,59.719,59.701,59.701,13220000.0
2009-01-21 11:58:00,59.7,59.72,59.695,59.708,16380000.0
2009-01-21 11:59:00,59.706,59.716,59.676,59.676,10520000.0
2009-01-21 12:00:00,59.678,59.71,59.677,59.684,16770000.0
2009-01-21 12:01:00,59.698,59.706,59.691,59.693,13710000.0
2009-01-21 12:02:00,59.69,59.7,59.681,59.7,11570000.0
2009-01-21 12:03:00,59.69,59.69,59.655,59.664,10700000.0
2009-01-21 12:04:00,59.648,59.665,59.648,59.651,11640000.0
2009-01-21 12:05:00,59.665,59.688,59.662,59.688,13140000.0
2009-01-21 12:06:00,59.702,59.702,59.672,59.687,13720000.0
2009-01-21 12:07:00,59.684,59.694,59.684,59.693,7700000.0
2009-01-21 12:08:00,59.688,59.688,59.664,59.678,10710000.0
2009-01-21 12:09:00,59.683,59.683,59.641,59.641,13520000.0
2009-01-21 12:10:00,59.647,59.67,59.645,59.67,14830000.0
2009-01-21 12:11:00,59.667,59.696,59.667,59.68,12070000.0
2009-01-21 12:12:00,59.717,59.717,59.708,59.711,9010000.0
2009-01-21 12:13:00,59.698,59.698,59.657,59.657,9060000.0
2009-01-21 12:14:00,59.689,59.692,59.678,59.685,18440000.0
2009-01-21 12:15:00,59.706,59.706,59.689,59.689,10560000.0
2009-01-21 12:16:00,59.683,59.686,59.666,59.671,11320000.0
2009-01-21 12:17:00,59.669,59.693,59.669,59.693,17890000.0
2009-01-21 12:18:00,59.71,59.712,59.689,59.701,13890000.0
2009-01-21 12:19:00,59.701,59.713,59.691,59.704,17170000.0
2009-01-21 12:20:00,59.702,59.719,59.689,59.719,10560000.0
2009-01-21 12:21:00,59.742,59.742,59.708,59.711,13020000.0
2009-01-21 12:22:00,59.725,59.739,59.721,59.732,17840000.0
2009-01-21 12:23:00,59.715,59.735,59.707,59.735,15460000.0
2009-01-21 12:24:00,59.758,59.758,59.731,59.732,16760000.0
2009-01-21 12:25:00,59.721,59.739,59.721,59.733,18140000.0
2009-01-21 12:26:00,59.715,59.729,59.713,59.719,18630000.0
2009-01-21 12:27:00,59.747,59.747,59.716,59.722,20280000.0
2009-01-21 12:29:00,59.718,59.744,59.718,59.734,20890000.0
2009-01-21 12:30:00,59.751,59.751,59.719,59.738,14830000.0
2009-01-21 12:31:00,59.72,59.749,59.709,59.749,13940000.0
2009-01-21 12:32:00,59.739,59.74,59.716,59.726,12110000.0
2009-01-21 12:33:00,59.742,59.742,59.729,59.737,8270000.0
2009-01-21 12:34:00,59.732,59.744,59.726,59.735,17270000.0
2009-01-21 12:35:00,59.729,59.737,59.718,59.721,12400000.0
2009-01-21 12:36:00,59.749,59.749,59.73,59.736,12670000.0
2009-01-21 12:37:00,59.712,59.712,59.694,59.697,13710000.0
2009-01-21 12:38:00,59.711,59.724,59.711,59.724,13410000.0
2009-01-21 12:39:00,59.733,59.733,59.712,59.717,22940000.0
2009-01-21 12:40:00,59.717,59.725,59.705,59.705,10140000.0
2009-01-21 12:41:00,59.688,59.702,59.688,59.699,15820000.0
2009-01-21 12:42:00,59.724,59.724,59.7,59.712,16190000.0
2009-01-21 12:43:00,59.705,59.707,59.7,59.7,10900000.0
2009-01-21 12:44:00,59.69,59.698,59.677,59.685,13940000.0
2009-01-21 12:45:00,59.714,59.714,59.702,59.702,18640000.0
2009-01-21 12:46:00,59.71,59.713,59.693,59.693,11680000.0
2009-01-21 12:47:00,59.696,59.704,59.687,59.704,11460000.0
2009-01-21 12:48:00,59.71,59.711,59.696,59.708,22200000.0
2009-01-21 12:49:00,59.715,59.715,59.69,59.705,17370000.0
2009-01-21 12:50:00,59.715,59.715,59.69,59.693,7890000.0
2009-01-21 12:51:00,59.712,59.719,59.681,59.694,12210000.0
2009-01-21 12:52:00,59.727,59.727,59.707,59.711,14280000.0
2009-01-21 12:53:00,59.72,59.72,59.7,59.704,9950000.0
2009-01-21 12:54:00,59.721,59.721,59.701,59.701,13190000.0
2009-01-21 12:55:00,59.689,59.702,59.689,59.692,21640000.0
2009-01-21 12:56:00,59.69,59.698,59.69,59.697,9620000.0
2009-01-21 12:57:00,59.724,59.731,59.709,59.731,8310000.0
2009-01-21 12:58:00,59.724,59.727,59.718,59.719,14460000.0
2009-01-21 12:59:00,59.731,59.745,59.731,59.745,9620000.0
2009-01-21 13:00:00,59.743,59.743,59.706,59.708,14840000.0
2009-01-21 13:01:00,59.707,59.719,59.703,59.703,10610000.0
2009-01-21 13:02:00,59.711,59.711,59.693,59.705,11270000.0
2009-01-21 13:03:00,59.719,59.719,59.706,59.706,3940000.0
2009-01-21 13:04:00,59.702,59.702,59.662,59.671,11840000.0
2009-01-21 13:05:00,59.711,59.716,59.683,59.693,11320000.0
2009-01-21 13:06:00,59.722,59.722,59.685,59.685,18120000.0
2009-01-21 13:07:00,59.683,59.683,59.664,59.664,17470000.0
2009-01-21 13:08:00,59.658,59.678,59.658,59.677,11350000.0
2009-01-21 13:09:00,59.674,59.678,59.652,59.678,17100000.0
2009-01-21 13:10:00,59.643,59.677,59.643,59.663,15210000.0
2009-01-21 13:11:00,59.663,59.668,59.651,59.651,11300000.0
2009-01-21 13:12:00,59.68,59.68,59.645,59.65,18640000.0
2009-01-21 13:13:00,59.646,59.655,59.638,59.655,16140000.0
2009-01-21 13:14:00,59.648,59.653,59.642,59.653,12410000.0
2009-01-21 13:15:00,59.66,59.66,59.627,59.635,14920000.0
2009-01-21 13:16:00,59.634,59.644,59.633,59.633,10180000.0
2009-01-21 13:17:00,59.644,59.653,59.644,59.648,7520000.0
2009-01-21 13:18:00,59.675,59.675,59.639,59.642,14730000.0
2009-01-21 13:19:00,59.655,59.662,59.625,59.654,14660000.0
2009-01-21 13:20:00,59.672,59.692,59.672,59.692,13940000.0
2009-01-21 13:21:00,59.722,59.722,59.689,59.701,15110000.0
2009-01-21 13:22:00,59.699,59.704,59.685,59.704,15960000.0
2009-01-21 13:23:00,59.702,59.715,59.693,59.714,18210000.0
2009-01-21 13:24:00,59.718,59.718,59.701,59.703,10180000.0
2009-01-21 13:25:00,59.671,59.687,59.664,59.677,16000000.0
2009-01-21 13:26:00,59.707,59.707,59.699,59.705,14270000.0
2009-01-21 13:27:00,59.718,59.718,59.688,59.718,12970000.0
2009-01-21 13:28:00,59.724,59.741,59.724,59.741,11640000.0
2009-01-21 13:29:00,59.74,59.751,59.736,59.751,14280000.0
2009-01-21 13:30:00,59.767,59.767,59.728,59.731,18900000.0
2009-01-21 13:31:00,59.71,59.712,59.696,59.7,15900000.0
2009-01-21 13:32:00,59.705,59.705,59.684,59.684,6960000.0
2009-01-21 13:33:00,59.711,59.711,59.689,59.691,14690000.0
2009-01-21 13:34:00,59.698,59.706,59.688,59.706,17920000.0
2009-01-21 13:35:00,59.701,59.703,59.684,59.686,16000000.0
2009-01-21 13:36:00,59.703,59.714,59.68,59.714,18410000.0
2009-01-21 13:37:00,59.728,59.741,59.717,59.741,15860000.0
2009-01-21 13:38:00,59.76,59.764,59.749,59.752,14460000.0
2009-01-21 13:39:00,59.776,59.776,59.742,59.751,17690000.0
2009-01-21 13:40:00,59.77,59.779,59.756,59.756,14850000.0
2009-01-21 13:41:00,59.749,59.76,59.747,59.747,8440000.0
2009-01-21 13:42:00,59.775,59.775,59.752,59.764,13890000.0
2009-01-21 13:43:00,59.743,59.762,59.743,59.762,15820000.0
2009-01-21 13:44:00,59.756,59.775,59.756,59.775,10180000.0
2009-01-21 13:45:00,59.791,59.791,59.758,59.774,18590000.0
2009-01-21 13:46:00,59.768,59.77,59.753,59.753,17280000.0
2009-01-21 13:47:00,59.739,59.75,59.734,59.737,12590000.0
2009-01-21 13:48:00,59.758,59.758,59.739,59.753,10570000.0
2009-01-21 13:49:00,59.728,59.736,59.722,59.736,9200000.0
2009-01-21 13:50:00,59.764,59.772,59.759,59.768,14490000.0
2009-01-21 13:51:00,59.795,59.795,59.765,59.768,10180000.0
2009-01-21 13:52:00,59.755,59.76,59.746,59.75,12650000.0
2009-01-21 13:53:00,59.754,59.754,59.741,59.749,13000000.0
2009-01-21 13:54:00,59.767,59.767,59.73,59.73,9810000.0
2009-01-21 13:55:00,59.749,59.751,59.727,59.751,10940000.0
2009-01-21 13:56:00,59.746,59.755,59.741,59.751,11270000.0
2009-01-21 13:57:00,59.768,59.768,59.718,59.718,20360000.0
2009-01-21 13:58:00,59.733,59.753,59.733,59.753,9810000.0
2009-01-21 13:59:00,59.734,59.744,59.725,59.744,11910000.0
2009-01-21 14:00:00,59.75,59.75,59.716,59.728,11680000.0
2009-01-21 14:01:00,59.708,59.73,59.708,59.73,10890000.0
2009-01-21 14:02:00,59.733,59.733,59.714,59.714,7020000.0
2009-01-21 14:03:00,59.736,59.736,59.711,59.728,11170000.0
2009-01-21 14:04:00,59.724,59.724,59.698,59.699,12780000.0
2009-01-21 14:05:00,59.702,59.713,59.702,59.713,9240000.0
2009-01-21 14:06:00,59.718,59.718,59.689,59.709,15630000.0
2009-01-21 14:07:00,59.712,59.712,59.692,59.692,13370000.0
2009-01-21 14:09:00,59.72,59.722,59.697,59.722,13570000.0
2009-01-21 14:10:00,59.723,59.733,59.711,59.733,14320000.0
2009-01-21 14:11:00,59.732,59.732,59.714,59.727,15250000.0
2009-01-21 14:12:00,59.728,59.728,59.697,59.718,17090000.0
2009-01-21 14:13:00,59.702,59.73,59.693,59.73,11940000.0
2009-01-21 14:14:00,59.716,59.732,59.716,59.729,15020000.0
2009-01-21 14:15:00,59.729,59.729,59.703,59.711,11320000.0
2009-01-21 14:16:00,59.685,59.698,59.684,59.698,13240000.0
2009-01-21 14:17:00,59.689,59.702,59.678,59.687,13900000.0
2009-01-21 14:18:00,59.703,59.713,59.684,59.713,11460000.0
2009-01-21 14:19:00,59.699,59.7,59.69,59.7,11300000.0
2009-01-21 14:20:00,59.704,59.74,59.704,59.74,11120000.0
2009-01-21 14:21:00,59.745,59.745,59.718,59.732,10000000.0
2009-01-21 14:22:00,59.706,59.729,59.706,59.729,10180000.0
2009-01-21 14:23:00,59.705,59.743,59.705,59.739,13890000.0
2009-01-21 14:24:00,59.773,59.773,59.747,59.757,18060000.0
2009-01-21 14:25:00,59.763,59.763,59.736,59.738,13370000.0
2009-01-21 14:26:00,59.724,59.739,59.724,59.734,15810000.0
2009-01-21 14:27:00,59.747,59.747,59.724,59.73,93490000.0
2009-01-21 14:28:00,59.74,59.743,59.727,59.731,71730000.0
2009-01-21 14:29:00,59.743,59.769,59.743,59.763,114910000.0
2009-01-21 14:30:00,59.773,59.773,59.739,59.753,126080000.0
2009-01-21 14:31:00,59.746,59.761,59.737,59.737,96890000.0
2009-01-21 14:32:00,59.744,59.759,59.742,59.751,110370000.0
2009-01-21 14:33:00,59.766,59.766,59.736,59.754,79970000.0
2009-01-21 14:34:00,59.729,59.755,59.729,59.737,28410000.0
2009-01-21 14:35:00,59.762,59.77,59.728,59.77,32580000.0
2009-01-21 14:36:00,59.768,59.768,59.733,59.755,92940000.0
2009-01-21 14:37:00,59.718,59.74,59.718,59.74,102300000.0
2009-01-21 14:38:00,59.742,59.77,59.737,59.77,86180000.0
2009-01-21 14:39:00,59.781,59.781,59.752,59.761,100260000.0
2009-01-21 14:40:00,59.75,59.78,59.75,59.765,112000000.0
2009-01-21 14:41:00,59.758,59.773,59.738,59.743,99250000.0
2009-01-21 14:42:00,59.776,59.776,59.755,59.758,90900000.0
2009-01-21 14:43:00,59.746,59.773,59.727,59.727,82560000.0
2009-01-21 14:44:00,59.746,59.746,59.726,59.744,65890000.0
2009-01-21 14:45:00,59.764,59.764,59.7,59.7,101070000.0
2009-01-21 14:46:00,59.727,59.733,59.702,59.714,100690000.0
2009-01-21 14:47:00,59.702,59.731,59.702,59.727,57190000.0
2009-01-21 14:48:00,59.753,59.753,59.696,59.696,111300000.0
2009-01-21 14:49:00,59.699,59.737,59.699,59.737,90550000.0
2009-01-21 14:50:00,59.74,59.758,59.74,59.756,99510000.0
2009-01-21 14:51:00,59.761,59.761,59.728,59.749,103760000.0
2009-01-21 14:52:00,59.756,59.756,59.718,59.718,98940000.0
2009-01-21 14:53:00,59.735,59.74,59.723,59.735,53920000.0
2009-01-21 14:54:00,59.753,59.753,59.721,59.745,55260000.0
2009-01-21 14:55:00,59.747,59.751,59.731,59.731,88250000.0
2009-01-21 14:57:00,59.763,59.763,59.745,59.757,95620000.0
2009-01-21 14:58:00,59.739,59.766,59.734,59.766,49670000.0
2009-01-21 14:59:00,59.757,59.757,59.732,59.732,59310000.0
2009-01-21 15:00:00,59.754,59.754,59.725,59.727,110460000.0
2009-01-21 15:01:00,59.72,59.753,59.72,59.744,87380000.0
2009-01-21 15:02:00,59.721,59.746,59.721,59.746,72260000.0
2009-01-21 15:03:00,59.752,59.753,59.738,59.738,55120000.0
2009-01-21 15:04:00,59.734,59.742,59.723,59.735,43150000.0
2009-01-21 15:05:00,59.728,59.742,59.721,59.73,69130000.0
2009-01-21 15:06:00,59.763,59.763,59.737,59.738,110320000.0
2009-01-21 15:07:00,59.749,59.762,59.744,59.744,109770000.0
2009-01-21 15:08:00,59.75,59.771,59.746,59.756,126030000.0
2009-01-21 15:09:00,59.775,59.775,59.751,59.769,97770000.0
2009-01-21 15:10:00,59.742,59.772,59.741,59.741,101480000.0
2009-01-21 15:11:00,59.758,59.766,59.758,59.766,48270000.0
2009-01-21 15:12:00,59.772,59.772,59.743,59.747,96350000.0
2009-01-21 15:13:00,59.775,59.778,59.768,59.777,61830000.0
2009-01-21 15:14:00,59.761,59.775,59.761,59.762,64570000.0
2009-01-21 15:15:00,59.783,59.783,59.752,59.752,50750000.0
2009-01-21 15:16:00,59.757,59.757,59.742,59.746,96660000.0
2009-01-21 15:17:00,59.772,59.782,59.757,59.757,111690000.0
2009-01-21 15:18:00,59.782,59.782,59.752,59.752,159500000.0
2009-01-21 15:19:00,59.761,59.781,59.751,59.751,82320000.0
2009-01-21 15:20:00,59.753,59.758,59.735,59.758,93020000.0
2009-01-21 15:21:00,59.771,59.78,59.743,59.773,105540000.0
2009-01-21 15:22:00,59.784,59.784,59.761,59.761,108280000.0
2009-01-21 15:23:00,59.766,59.781,59.765,59.776,123350000.0
2009-01-21 15:24:00,59.792,59.795,59.766,59.795,70170000.0
2009-01-21 15:25:00,59.786,59.793,59.774,59.779,77540000.0
2009-01-21 15:26:00,59.76,59.781,59.745,59.766,66610000.0
2009-01-21 15:27:00,59.782,59.782,59.751,59.773,127010000.0
2009-01-21 15:28:00,59.77,59.785,59.761,59.785,180500000.0
2009-01-21 15:29:00,59.796,59.796,59.778,59.786,124590000.0
2009-01-21 15:30:00,59.789,59.789,59.763,59.763,80690000.0
2009-01-21 15:31:00,59.767,59.785,59.766,59.766,92280000.0
2009-01-21 15:32:00,59.764,59.781,59.744,59.753,98440000.0
2009-01-21 15:33:00,59.764,59.764,59.742,59.763,87350000.0
2009-01-21 15:34:00,59.749,59.762,59.745,59.745,116740000.0
2009-01-21 15:35:00,59.759,59.774,59.754,59.768,147420000.0
2009-01-21 15:36:00,59.799,59.799,59.785,59.785,93880000.0
2009-01-21 15:37:00,59.772,59.779,59.762,59.769,138910000.0
2009-01-21 15:38:00,59.778,59.78,59.763,59.763,108240000.0
2009-01-21 15:39:00,59.786,59.786,59.756,59.776,99520000.0
2009-01-21 15:40:00,59.773,59.792,59.773,59.787,49390000.0
2009-01-21 15:41:00,59.783,59.783,59.748,59.766,59560000.0
2009-01-21 15:42:00,59.769,59.769,59.742,59.747,112330000.0
2009-01-21 15:43:00,59.753,59.772,59.751,59.751,78040000.0
2009-01-21 15:44:00,59.734,59.773,59.733,59.763,94390000.0
2009-01-21 15:45:00,59.782,59.782,59.754,59.772,75560000.0
2009-01-21 15:46:00,59.764,59.771,59.753,59.753,94150000.0
2009-01-21 15:47:00,59.76,59.76,59.734,59.739,87530000.0
2009-01-21 15:48:00,59.773,59.773,59.739,59.758,103820000.0
2009-01-21 15:49:00,59.75,59.76,59.736,59.755,86460000.0
2009-01-21 15:50:00,59.755,59.781,59.755,59.781,88520000.0
2009-01-21 15:51:00,59.789,59.789,59.756,59.766,68330000.0
2009-01-21 15:52:00,59.766,59.8,59.766,59.778,115340000.0
2009-01-21 15:53:00,59.799,59.8,59.771,59.771,94130000.0
2009-01-21 15:54:00,59.801,59.804,59.777,59.804,105060000.0
2009-01-21 15:55:00,59.783,59.814,59.783,59.814,63460000.0
2009-01-21 15:56:00,59.792,59.812,59.792,59.797,23370000.0
2009-01-21 15:57:00,59.823,59.823,59.786,59.787,98120000.0
2009-01-21 15:58:00,59.78,59.803,59.78,59.803,82370000.0
2009-01-21 15:59:00,59.775,59.814,59.775,59.814,71460000.0
2009-01-21 16:00:00,59.831,59.831,59.796,59.796,92780000.0
2009-01-21 16:01:00,59.812,59.812,59.783,59.794,120670000.0
2009-01-21 16:02:00,59.788,59.81,59.788,59.792,53500000.0
2009-01-21 16:03:00,59.824,59.824,59.801,59.801,95420000.0
2009-01-21 16:04:00,59.813,59.832,59.813,59.82,72960000.0
2009-01-21 16:05:00,59.813,59.829,59.796,59.812,102300000.0
2009-01-21 16:06:00,59.821,59.821,59.797,59.807,110530000.0
2009-01-21 16:07:00,59.783,59.815,59.783,59.794,87780000.0
2009-01-21 16:08:00,59.787,59.817,59.787,59.793,68990000.0
2009-01-21 16:09:00,59.813,59.813,59.794,59.808,51600000.0
2009-01-21 16:10:00,59.816,59.822,59.802,59.815,122950000.0
2009-01-21 16:11:00,59.789,59.813,59.789,59.79,104650000.0
2009-01-21 16:12:00,59.821,59.821,59.779,59.798,100480000.0
2009-01-21 16:13:00,59.806,59.818,59.786,59.81,131750000.0
2009-01-21 16:14:00,59.819,59.83,59.805,59.815,134450000.0
2009-01-21 16:15:00,59.849,59.849,59.822,59.839,85500000.0
2009-01-21 16:16:00,59.838,59.842,59.825,59.828,108250000.0
2009-01-21 16:17:00,59.84,59.844,59.822,59.838,84390000.0
2009-01-21 16:18:00,59.843,59.843,59.821,59.837,71910000.0
2009-01-21 16:19:00,59.85,59.863,59.844,59.863,76910000.0
2009-01-21 16:20:00,59.856,59.865,59.83,59.832,115050000.0
2009-01-21 16:21:00,59.853,59.853,59.832,59.832,64100000.0
2009-01-21 16:22:00,59.838,59.838,59.831,59.832,99180000.0
2009-01-21 16:23:00,59.854,59.861,59.835,59.835,82970000.0
2009-01-21 16:24:00,59.864,59.864,59.817,59.836,68310000.0
2009-01-21 16:25:00,59.817,59.835,59.813,59.835,124040000.0
2009-01-21 16:26:00,59.834,59.834,59.815,59.824,64740000.0
2009-01-21 16:27:00,59.834,59.834,59.822,59.822,62830000.0
2009-01-21 16:28:00,59.843,59.843,59.803,59.803,113120000.0
2009-01-21 16:29:00,59.81,59.83,59.803,59.812,106890000.0
2009-01-21 16:30:00,59.846,59.848,59.81,59.832,98580000.0
2009-01-21 16:31:00,59.824,59.842,59.821,59.821,71130000.0
2009-01-21 16:32:00,59.829,59.852,59.826,59.831,48520000.0
2009-01-21 16:33:00,59.867,59.873,59.836,59.873,97760000.0
2009-01-21 16:34:00,59.854,59.88,59.854,59.864,72770000.0
2009-01-21 16:35:00,59.861,59.887,59.85,59.867,97380000.0
2009-01-21 16:36:00,59.872,59.884,59.841,59.841,96480000.0
2009-01-21 16:37:00,59.845,59.861,59.835,59.848,112030000.0
2009-01-21 16:38:00,59.84,59.852,59.827,59.837,50510000.0
2009-01-21 16:39:00,59.861,59.861,59.821,59.821,50820000.0
2009-01-21 16:40:00,59.812,59.836,59.812,59.834,98550000.0
2009-01-21 16:41:00,59.83,59.851,59.824,59.83,129050000.0
2009-01-21 16:42:00,59.858,59.858,59.824,59.849,98460000.0
2009-01-21 16:43:00,59.835,59.846,59.822,59.846,106720000.0
2009-01-21 16:44:00,59.838,59.844,59.832,59.834,84640000.0
2009-01-21 16:45:00,59.847,59.847,59.816,59.841,94400000.0
2009-01-21 16:46:00,59.832,59.842,59.818,59.829,107370000.0
2009-01-21 16:47:00,59.838,59.861,59.838,59.842,84900000.0
2009-01-21 16:48:00,59.866,59.866,59.834,59.842,48270000.0
2009-01-21 16:49:00,59.855,59.857,59.85,59.857,30190000.0
2009-01-21 16:50:00,59.85,59.865,59.842,59.85,52710000.0
2009-01-21 16:51:00,59.873,59.873,59.847,59.85,92810000.0
2009-01-21 16:52:00,59.865,59.871,59.842,59.854,72840000.0
2009-01-21 16:53:00,59.869,59.873,59.856,59.861,66060000.0
2009-01-21 16:54:00,59.869,59.87,59.846,59.867,90590000.0
2009-01-21 16:55:00,59.875,59.875,59.854,59.86,59730000.0
2009-01-21 16:56:00,59.855,59.873,59.855,59.861,77400000.0
2009-01-21 16:57:00,59.885,59.888,59.853,59.868,91180000.0
2009-01-21 16:58:00,59.892,59.927,59.887,59.914,69680000.0
2009-01-21 16:59:00,59.907,59.938,59.878,59.933,87720000.0
2009-01-21 17:00:00,59.963,59.963,59.736,59.736,64340000.0
2009-01-21 17:01:00,59.702,59.751,59.674,59.73,37260000.0
2009-01-21 17:02:00,59.718,59.769,59.718,59.769,80120000.0
2009-01-21 17:03:00,59.782,59.796,59.741,59.79,53730000.0
2009-01-21 17:04:00,59.781,59.828,59.777,59.792,96130000.0
2009-01-21 17:05:00,59.769,59.77,59.717,59.717,29940000.0
2009-01-21 17:06:00,59.73,59.73,59.65,59.656,84660000.0
2009-01-21 17:07:00,59.659,59.659,59.433,59.441,119030000.0
2009-01-21 17:08:00,59.437,59.497,59.437,59.471,115920000.0
2009-01-21 17:09:00,59.518,59.536,59.473,59.53,56140000.0
2009-01-21 17:10:00,59.525,59.549,59.483,59.49,104880000.0
2009-01-21 17:11:00,59.512,59.521,59.473,59.475,76540000.0
2009-01-21 17:12:00,59.5,59.506,59.419,59.419,92330000.0
2009-01-21 17:13:00,59.423,59.427,59.389,59.421,34270000.0
2009-01-21 17:14:00,59.442,59.442,59.32,59.32,39150000.0
2009-01-21 17:15:00,59.314,59.362,59.314,59.362,33440000.0
2009-01-21 17:16:00,59.365,59.373,59.335,59.373,114940000.0
2009-01-21 17:17:00,59.379,59.419,59.362,59.419,48420000.0
2009-01-21 17:18:00,59.437,59.449,59.404,59.429,42380000.0
2009-01-21 17:19:00,59.425,59.464,59.425,59.432,46990000.0
2009-01-21 17:20:00,59.469,59.488,59.439,59.468,115240000.0
2009-01-21 17:21:00,59.489,59.495,59.44,59.452,54990000.0
2009-01-21 17:22:00,59.443,59.443,59.404,59.436,43070000.0
2009-01-21 17:23:00,59.399,59.42,59.388,59.411,53510000.0
2009-01-21 17:24:00,59.415,59.415,59.361,59.38,55580000.0
2009-01-21 17:25:00,59.36,59.391,59.332,59.348,89130000.0
2009-01-21 17:26:00,59.319,59.359,59.308,59.359,81580000.0
2009-01-21 17:27:00,59.377,59.388,59.326,59.326,101430000.0
2009-01-21 17:28:00,59.305,59.307,59.24,59.243,146890000.0
2009-01-21 17:29:00,59.239,59.254,59.168,59.197,45970000.0
2009-01-21 17:30:00,59.209,59.209,59.17,59.186,52170000.0
2009-01-21 17:31:00,59.182,59.216,59.172,59.206,43030000.0
2009-01-21 17:32:00,59.188,59.211,59.178,59.189,38990000.0
2009-01-21 17:33:00,59.201,59.201,59.151,59.159,45460000.0
2009-01-21 17:34:00,59.151,59.151,59.037,59.037,11840000.0
2009-01-21 17:35:00,59.044,59.083,59.034,59.051,23590000.0
2009-01-21 17:36:00,59.076,59.076,59.035,59.058,71170000.0
2009-01-21 17:37:00,59.044,59.063,59.001,59.032,32010000.0
2009-01-21 17:38:00,59.024,59.024,58.95,58.981,66380000.0
2009-01-21 17:39:00,58.978,59.023,58.967,59.021,35310000.0
2009-01-21 17:40:00,59.031,59.039,58.941,58.941,61430000.0
2009-01-21 17:41:00,58.919,58.919,58.745,58.75,50430000.0
2009-01-21 17:42:00,58.714,58.749,58.437,58.438,81200000.0
2009-01-21 17:43:00,58.437,58.569,58.387,58.569,77120000.0
2009-01-21 17:44:00,58.587,58.685,58.58,58.668,45430000.0
2009-01-21 17:45:00,58.647,58.657,58.564,58.573,43970000.0
2009-01-21 17:46:00,58.586,58.651,58.57,58.651,15410000.0
2009-01-21 17:47:00,58.67,58.739,58.658,58.658,45580000.0
2009-01-21 17:48:00,58.655,58.677,58.591,58.625,92470000.0
2009-01-21 17:49:00,58.608,58.63,58.567,58.59,49620000.0
2009-01-21 17:50:00,58.557,58.557,58.416,58.458,38180000.0
2009-01-21 17:51:00,58.489,58.57,58.489,58.569,120430000.0
2009-01-21 17:52:00,58.595,58.665,58.59,58.623,78680000.0
2009-01-21 17:53:00,58.626,58.635,58.551,58.551,45460000.0
2009-01-21 17:54:00,58.561,58.594,58.552,58.588,34570000.0
2009-01-21 17:55:00,58.587,58.587,58.465,58.482,40530000.0
2009-01-21 17:56:00,58.478,58.541,58.456,58.517,95520000.0
2009-01-21 17:57:00,58.517,58.528,58.444,58.444,96270000.0
2009-01-21 17:58:00,58.421,58.421,58.332,58.339,58820000.0
2009-01-21 17:59:00,58.305,58.312,58.095,58.214,63660000.0
2009-01-21 18:00:00,58.11,58.211,58.093,58.122,56010000.0
2009-01-21 18:01:00,58.062,58.092,58.009,58.037,104800000.0
2009-01-21 18:02:00,58.017,58.059,57.937,57.937,70090000.0
2009-01-21 18:03:00,57.945,57.95,57.834,57.859,78310000.0
2009-01-21 18:04:00,57.837,57.845,57.765,57.845,84120000.0
2009-01-21 18:05:00,57.875,58.117,57.875,58.115,130950000.0
2009-01-21 18:06:00,58.078,58.104,58.019,58.072,101600000.0
2009-01-21 18:07:00,58.101,58.219,58.085,58.219,85900000.0
2009-01-21 18:08:00,58.217,58.287,58.217,58.243,102670000.0
2009-01-21 18:09:00,58.256,58.256,58.132,58.172,79380000.0
2009-01-21 18:10:00,58.166,58.175,57.999,58.002,90200000.0
2009-01-21 18:11:00,57.925,57.975,57.855,57.969,95970000.0
2009-01-21 18:12:00,58.02,58.069,57.965,58.015,61450000.0
2009-01-21 18:13:00,58.004,58.093,57.94,57.987,96400000.0
2009-01-21 18:14:00,57.99,58.029,57.876,57.929,66430000.0
2009-01-21 18:15:00,57.925,57.946,57.88,57.935,92840000.0
2009-01-21 18:16:00,57.904,57.955,57.903,57.953,68620000.0
2009-01-21 18:17:00,57.919,57.946,57.898,57.909,70340000.0
2009-01-21 18:18:00,57.924,58.027,57.922,58.02,91610000.0
2009-01-21 18:19:00,58.017,58.035,57.955,58.031,80860000.0
2009-01-21 18:20:00,58.057,58.128,58.057,58.128,92960000.0
2009-01-21 18:21:00,58.172,58.172,58.128,58.141,82700000.0
2009-01-21 18:22:00,58.133,58.162,58.121,58.122,126830000.0
2009-01-21 18:23:00,58.138,58.158,58.095,58.095,101490000.0
2009-01-21 18:24:00,58.077,58.12,58.032,58.12,78500000.0
2009-01-21 18:25:00,58.1,58.14,58.085,58.14,89740000.0
2009-01-21 18:26:00,58.146,58.146,58.115,58.145,102350000.0
2009-01-21 18:27:00,58.182,58.182,58.136,58.166,76700000.0
2009-01-21 18:28:00,58.142,58.182,58.142,58.169,23700000.0
2009-01-21 18:29:00,58.181,58.213,58.172,58.204,56700000.0
2009-01-21 18:30:00,58.208,58.264,58.208,58.263,68400000.0
2009-01-21 18:31:00,58.269,58.299,58.224,58.249,79090000.0
2009-01-21 18:32:00,58.238,58.286,58.22,58.264,87600000.0
2009-01-21 18:33:00,58.304,58.362,58.297,58.304,132790000.0
2009-01-21 18:34:00,58.305,58.327,58.272,58.326,49920000.0
2009-01-21 18:35:00,58.303,58.417,58.303,58.411,66810000.0
2009-01-21 18:36:00,58.413,58.435,58.297,58.319,74010000.0
2009-01-21 18:37:00,58.291,58.305,58.22,58.254,114320000.0
2009-01-21 18:38:00,58.269,58.274,58.234,58.274,31330000.0
2009-01-21 18:39:00,58.288,58.291,58.263,58.291,83610000.0
2009-01-21 18:40:00,58.313,58.354,58.302,58.339,38970000.0
2009-01-21 18:41:00,58.356,58.373,58.321,58.363,77910000.0
2009-01-21 18:42:00,58.388,58.403,58.316,58.394,85730000.0
2009-01-21 18:43:00,58.419,58.473,58.393,58.45,38580000.0
2009-01-21 18:44:00,58.461,58.467,58.434,58.44,54810000.0
2009-01-21 18:45:00,58.467,58.497,58.443,58.467,72930000.0
2009-01-21 18:46:00,58.483,58.509,58.463,58.509,47610000.0
2009-01-21 18:47:00,58.512,58.527,58.478,58.487,54510000.0
2009-01-21 18:48:00,58.456,58.502,58.441,58.443,86350000.0
2009-01-21 18:49:00,58.445,58.457,58.375,58.375,108740000.0
2009-01-21 18:50:00,58.383,58.428,58.379,58.397,156860000.0
2009-01-21 18:51:00,58.425,58.444,58.363,58.387,71070000.0
2009-01-21 18:52:00,58.349,58.367,58.322,58.343,82320000.0
2009-01-21 18:53:00,58.324,58.351,58.324,58.338,24890000.0
2009-01-21 18:54:00,58.336,58.369,58.336,58.342,44420000.0
2009-01-21 18:55:00,58.356,58.363,58.327,58.363,48860000.0
2009-01-21 18:56:00,58.354,58.359,58.274,58.274,120510000.0
2009-01-21 18:57:00,58.287,58.289,58.129,58.129,86840000.0
2009-01-21 18:58:00,58.105,58.142,58.079,58.139,36290000.0
2009-01-21 18:59:00,58.185,58.263,58.175,58.215,39590000.0
2009-01-21 19:00:00,58.231,58.241,58.221,58.226,11650000.0
2009-01-21 19:01:00,58.2,58.222,58.139,58.139,57930000.0
2009-01-21 19:02:00,58.138,58.151,58.134,58.149,59140000.0
2009-01-21 19:03:00,58.161,58.161,58.108,58.137,96170000.0
2009-01-21 19:04:00,58.135,58.152,58.119,58.152,149980000.0
2009-01-21 19:05:00,58.119,58.14,58.102,58.131,55950000.0
2009-01-21 19:06:00,58.147,58.168,58.118,58.154,116190000.0
2009-01-21 19:07:00,58.156,58.251,58.154,58.25,108060000.0
2009-01-21 19:08:00,58.246,58.309,58.239,58.267,92550000.0
2009-01-21 19:09:00,58.314,58.314,58.286,58.291,72730000.0
2009-01-21 19:10:00,58.313,58.323,58.289,58.307,41490000.0
2009-01-21 19:11:00,58.318,58.366,58.315,58.356,26800000.0
2009-01-21 19:12:00,58.397,58.397,58.368,58.372,58950000.0
2009-01-21 19:13:00,58.378,58.392,58.373,58.382,25600000.0
2009-01-21 19:14:00,58.391,58.413,58.384,58.398,38230000.0
2009-01-21 19:15:00,58.393,58.421,58.376,58.421,46300000.0
2009-01-21 19:16:00,58.425,58.476,58.419,58.447,69550000.0
2009-01-21 19:17:00,58.435,58.454,58.417,58.417,105750000.0
2009-01-21 19:18:00,58.418,58.447,58.383,58.383,72290000.0
2009-01-21 19:19:00,58.373,58.373,58.307,58.307,72510000.0
2009-01-21 19:20:00,58.301,58.301,58.255,58.267,85350000.0
2009-01-21 19:21:00,58.279,58.279,58.244,58.244,139530000.0
2009-01-21 19:22:00,58.244,58.31,58.244,58.31,142170000.0
2009-01-21 19:23:00,58.318,58.344,58.312,58.318,143830000.0
2009-01-21 19:24:00,58.348,58.348,58.296,58.315,107460000.0
2009-01-21 19:25:00,58.284,58.291,58.266,58.286,58860000.0
2009-01-21 19:26:00,58.296,58.296,58.268,58.27,90840000.0
2009-01-21 19:27:00,58.293,58.293,58.266,58.289,87310000.0
2009-01-21 19:28:00,58.304,58.331,58.304,58.326,72710000.0
2009-01-21 19:29:00,58.319,58.344,58.306,58.344,76370000.0
2009-01-21 19:30:00,58.343,58.343,58.305,58.317,61720000.0
2009-01-21 19:31:00,58.326,58.414,58.326,58.394,58910000.0
2009-01-21 19:32:00,58.392,58.398,58.352,58.378,56580000.0
2009-01-21 19:33:00,58.365,58.365,58.326,58.326,118350000.0
2009-01-21 19:34:00,58.323,58.336,58.276,58.308,86160000.0
2009-01-21 19:35:00,58.315,58.315,58.301,58.31,113200000.0
2009-01-21 19:36:00,58.335,58.335,58.308,58.311,83210000.0
2009-01-21 19:37:00,58.328,58.399,58.328,58.399,76100000.0
2009-01-21 19:38:00,58.405,58.405,58.392,58.398,68170000.0
2009-01-21 19:39:00,58.42,58.42,58.354,58.354,69620000.0
2009-01-21 19:40:00,58.354,58.358,58.328,58.333,65420000.0
2009-01-21 19:41:00,58.329,58.343,58.324,58.343,89260000.0
2009-01-21 19:42:00,58.363,58.369,58.336,58.356,76980000.0
2009-01-21 19:43:00,58.356,58.356,58.207,58.219,71540000.0
2009-01-21 19:44:00,58.22,58.253,58.21,58.253,75960000.0
2009-01-21 19:45:00,58.251,58.271,58.211,58.248,81380000.0
2009-01-21 19:46:00,58.255,58.261,58.242,58.248,79820000.0
2009-01-21 19:47:00,58.243,58.271,58.243,58.263,41880000.0
2009-01-21 19:48:00,58.292,58.332,58.28,58.332,75430000.0
2009-01-21 19:49:00,58.329,58.342,58.323,58.33,95420000.0
2009-01-21 19:50:00,58.335,58.335,58.313,58.319,95980000.0
2009-01-21 19:51:00,58.342,58.342,58.271,58.276,86410000.0
2009-01-21 19:52:00,58.286,58.33,58.286,58.33,57460000.0
2009-01-21 19:53:00,58.336,58.352,58.322,58.34,81940000.0
2009-01-21 19:54:00,58.352,58.352,58.324,58.337,16230000.0
2009-01-21 19:55:00,58.326,58.331,58.314,58.319,111670000.0
2009-01-21 19:56:00,58.307,58.319,58.274,58.274,62860000.0
2009-01-21 19:57:00,58.305,58.322,58.276,58.322,86640000.0
2009-01-21 19:58:00,58.342,58.361,58.333,58.361,80790000.0
2009-01-21 19:59:00,58.364,58.403,58.356,58.403,68810000.0
2009-01-21 20:00:00,58.421,58.421,58.346,58.353,69000000.0
2009-01-21 20:01:00,58.356,58.363,58.321,58.327,59480000.0
2009-01-21 20:02:00,58.32,58.401,58.32,58.401,62220000.0
2009-01-21 20:03:00,58.422,58.422,58.404,58.408,58230000.0
2009-01-21 20:04:00,58.401,58.413,58.401,58.408,118980000.0
2009-01-21 20:05:00,58.421,58.5,58.41,58.5,88220000.0
2009-01-21 20:06:00,58.525,58.537,58.496,58.533,116310000.0
2009-01-21 20:07:00,58.523,58.523,58.478,58.497,83150000.0
2009-01-21 20:08:00,58.49,58.51,58.49,58.5,66000000.0
2009-01-21 20:09:00,58.534,58.534,58.495,58.518,62970000.0
2009-01-21 20:10:00,58.493,58.504,58.476,58.487,65950000.0
2009-01-21 20:11:00,58.466,58.493,58.466,58.468,64370000.0
2009-01-21 20:12:00,58.494,58.494,58.465,58.478,84860000.0
2009-01-21 20:13:00,58.427,58.427,58.41,58.41,73740000.0
2009-01-21 20:14:00,58.401,58.412,58.396,58.399,64700000.0
2009-01-21 20:15:00,58.432,58.432,58.395,58.395,76420000.0
2009-01-21 20:16:00,58.381,58.388,58.379,58.388,79500000.0
2009-01-21 20:17:00,58.38,58.405,58.38,58.389,73430000.0
2009-01-21 20:18:00,58.433,58.433,58.387,58.387,39480000.0
2009-01-21 20:19:00,58.393,58.414,58.393,58.4,74770000.0
2009-01-21 20:20:00,58.404,58.442,58.404,58.442,93620000.0
2009-01-21 20:21:00,58.47,58.47,58.429,58.448,93960000.0
2009-01-21 20:22:00,58.44,58.446,58.431,58.431,88190000.0
2009-01-21 20:23:00,58.436,58.438,58.432,58.437,60130000.0
2009-01-21 20:24:00,58.472,58.472,58.443,58.459,92780000.0
2009-01-21 20:25:00,58.459,58.461,58.443,58.461,15060000.0
2009-01-21 20:26:00,58.479,58.479,58.476,58.477,35130000.0
2009-01-21 20:27:00,58.503,58.503,58.476,58.476,79720000.0
2009-01-21 20:28:00,58.454,58.454,58.425,58.425,89110000.0
2009-01-21 20:29:00,58.424,58.424,58.402,58.402,96300000.0
2009-01-21 20:30:00,58.433,58.433,58.387,58.402,86720000.0
2009-01-21 20:31:00,58.413,58.438,58.413,58.437,53440000.0
2009-01-21 20:32:00,58.442,58.472,58.442,58.472,87150000.0
2009-01-21 20:33:00,58.484,58.484,58.427,58.427,90510000.0
2009-01-21 20:34:00,58.44,58.452,58.431,58.452,80820000.0
2009-01-21 20:35:00,58.446,58.488,58.446,58.473,117740000.0
2009-01-21 20:36:00,58.498,58.583,58.489,58.583,120380000.0
2009-01-21 20:37:00,58.585,58.604,58.578,58.591,98870000.0
2009-01-21 20:38:00,58.555,58.572,58.509,58.509,109450000.0
2009-01-21 20:39:00,58.544,58.557,58.523,58.557,77050000.0
2009-01-21 20:40:00,58.554,58.591,58.543,58.587,32600000.0
2009-01-21 20:41:00,58.612,58.647,58.611,58.64,31110000.0
2009-01-21 20:42:00,58.671,58.671,58.643,58.655,104110000.0
2009-01-21 20:43:00,58.646,58.661,58.641,58.656,105240000.0
2009-01-21 20:44:00,58.647,58.649,58.631,58.64,87840000.0
2009-01-21 20:45:00,58.663,58.663,58.588,58.601,98710000.0
2009-01-21 20:46:00,58.602,58.606,58.578,58.594,111390000.0
2009-01-21 20:47:00,58.608,58.621,58.595,58.621,83020000.0
2009-01-21 20:48:00,58.644,58.644,58.612,58.612,96040000.0
2009-01-21 20:49:00,58.587,58.61,58.581,58.602,92700000.0
2009-01-21 20:50:00,58.595,58.634,58.595,58.634,69090000.0
2009-01-21 20:51:00,58.672,58.691,58.645,58.691,110410000.0
2009-01-21 20:52:00,58.708,58.708,58.68,58.691,105610000.0
2009-01-21 20:53:00,58.669,58.678,58.658,58.674,53850000.0
2009-01-21 20:54:00,58.686,58.716,58.648,58.648,113310000.0
2009-01-21 20:55:00,58.638,58.665,58.633,58.634,94940000.0
2009-01-21 20:56:00,58.64,58.675,58.614,58.64,107750000.0
2009-01-21 20:57:00,58.663,58.663,58.636,58.64,15280000.0
2009-01-21 20:58:00,58.627,58.632,58.614,58.632,97510000.0
2009-01-21 20:59:00,58.636,58.65,58.629,58.644,56590000.0
2009-01-21 21:00:00,58.68,58.68,58.652,58.658,53120000.0
2009-01-21 21:01:00,58.651,58.684,58.651,58.668,93150000.0
2009-01-21 21:02:00,58.668,58.677,58.668,58.677,65920000.0
2009-01-21 21:03:00,58.704,58.704,58.674,58.674,88080000.0
2009-01-21 21:04:00,58.675,58.677,58.67,58.671,53880000.0
2009-01-21 21:05:00,58.676,58.676,58.661,58.668,53100000.0
2009-01-21 21:06:00,58.695,58.695,58.666,58.669,101290000.0
2009-01-21 21:07:00,58.673,58.674,58.662,58.662,83850000.0
2009-01-21 21:08:00,58.658,58.674,58.652,58.664,71870000.0
2009-01-21 21:09:00,58.681,58.681,58.631,58.631,49350000.0
2009-01-21 21:10:00,58.644,58.644,58.623,58.629,43790000.0
2009-01-21 21:11:00,58.62,58.674,58.62,58.674,71930000.0
2009-01-21 21:12:00,58.695,58.705,58.671,58.698,118250000.0
2009-01-21 21:13:00,58.712,58.763,58.712,58.763,108260000.0
2009-01-21 21:14:00,58.771,58.771,58.753,58.767,113080000.0
2009-01-21 21:15:00,58.793,58.793,58.754,58.77,89980000.0
2009-01-21 21:16:00,58.766,58.811,58.766,58.788,98600000.0
2009-01-21 21:17:00,58.791,58.791,58.759,58.77,45940000.0
2009-01-21 21:18:00,58.801,58.801,58.757,58.784,97180000.0
2009-01-21 21:19:00,58.776,58.843,58.776,58.843,60210000.0
2009-01-21 21:20:00,58.824,58.901,58.823,58.901,53150000.0
2009-01-21 21:21:00,58.943,58.974,58.921,58.969,46120000.0
2009-01-21 21:22:00,58.956,58.956,58.93,58.945,11310000.0
2009-01-21 21:23:00,58.913,58.949,58.913,58.931,109050000.0
2009-01-21 21:24:00,58.937,58.937,58.887,58.891,153130000.0
2009-01-21 21:25:00,58.915,58.915,58.887,58.911,76150000.0
2009-01-21 21:26:00,58.886,58.903,58.864,58.891,98280000.0
2009-01-21 21:27:00,58.903,58.903,58.884,58.902,110960000.0
2009-01-21 21:28:00,58.888,58.926,58.886,58.889,108680000.0
2009-01-21 21:29:00,58.901,58.935,58.9,58.935,126110000.0
2009-01-21 21:30:00,58.944,58.951,58.919,58.945,69090000.0
2009-01-21 21:31:00,58.914,58.958,58.914,58.958,81100000.0
2009-01-21 21:32:00,58.961,59.003,58.96,58.975,60470000.0
2009-01-21 21:33:00,59.009,59.016,58.991,59.016,126050000.0
2009-01-21 21:34:00,59.02,59.055,59.008,59.048,173780000.0
2009-01-21 21:35:00,59.032,59.037,59.004,59.004,106110000.0
2009-01-21 21:36:00,59.035,59.035,58.985,58.985,83400000.0
2009-01-21 21:37:00,58.997,59.027,58.997,59.027,86040000.0
2009-01-21 21:38:00,59.017,59.036,59.009,59.027,91780000.0
2009-01-21 21:39:00,59.05,59.05,59.002,59.002,88480000.0
2009-01-21 21:40:00,58.996,59.007,58.996,59.002,122250000.0
2009-01-21 21:41:00,58.999,59.014,58.995,59.002,140620000.0
2009-01-21 21:42:00,59.032,59.032,58.99,58.99,104650000.0
2009-01-21 21:43:00,59.005,59.019,59.001,59.009,132490000.0
2009-01-21 21:44:00,58.998,59.004,58.982,58.986,111120000.0
2009-01-21 21:45:00,59.014,59.014,58.979,58.994,96490000.0
2009-01-21 21:46:00,58.98,58.994,58.979,58.994,53670000.0
2009-01-21 21:47:00,58.979,58.994,58.979,58.986,59110000.0
2009-01-21 21:48:00,59.025,59.033,59.0,59.033,9430000.0
2009-01-21 21:49:00,59.039,59.127,59.014,59.127,75710000.0
2009-01-21 21:50:00,59.11,59.113,59.064,59.064,99790000.0
2009-01-21 21:51:00,59.099,59.099,59.046,59.065,76040000.0
2009-01-21 21:52:00,59.059,59.123,59.059,59.095,87390000.0
2009-01-21 21:53:00,59.102,59.109,59.079,59.088,80550000.0
2009-01-21 21:54:00,59.11,59.11,59.024,59.061,104950000.0
2009-01-21 21:55:00,59.029,59.119,59.029,59.119,78110000.0
2009-01-21 21:56:00,59.142,59.222,59.113,59.222,83180000.0
2009-01-21 21:57:00,59.259,59.331,59.251,59.311,66090000.0
2009-01-21 21:58:00,59.321,59.331,59.267,59.297,105180000.0
2009-01-21 21:59:00,59.319,59.373,59.3,59.341,98030000.0
2009-01-21 22:00:00,59.372,59.491,59.359,59.462,99780000.0
2009-01-21 22:01:00,59.492,59.538,59.481,59.519,62740000.0
2009-01-21 22:02:00,59.491,59.51,59.482,59.482,22450000.0
2009-01-21 22:03:00,59.511,59.511,59.441,59.466,103870000.0
2009-01-21 22:04:00,59.488,59.558,59.488,59.541,79910000.0
2009-01-21 22:05:00,59.527,59.563,59.527,59.562,67880000.0
2009-01-21 22:06:00,59.589,59.589,59.537,59.566,93210000.0
2009-01-21 22:07:00,59.54,59.546,59.506,59.521,121630000.0
2009-01-21 22:08:00,59.521,59.532,59.494,59.501,51290000.0
2009-01-21 22:09:00,59.522,59.531,59.496,59.517,100180000.0
2009-01-21 22:10:00,59.504,59.527,59.5,59.511,62920000.0
2009-01-21 22:11:00,59.505,59.554,59.505,59.53,96760000.0
2009-01-21 22:12:00,59.553,59.553,59.519,59.528,109660000.0
2009-01-21 22:13:00,59.502,59.535,59.474,59.499,91340000.0
2009-01-21 22:14:00,59.473,59.482,59.437,59.453,66170000.0
2009-01-21 22:15:00,59.458,59.458,59.417,59.432,52600000.0
2009-01-21 22:16:00,59.428,59.433,59.411,59.421,120810000.0
2009-01-21 22:17:00,59.408,59.437,59.406,59.432,98820000.0
2009-01-21 22:18:00,59.449,59.449,59.385,59.393,104220000.0
2009-01-21 22:19:00,59.376,59.384,59.373,59.378,122880000.0
2009-01-21 22:20:00,59.392,59.428,59.389,59.413,141500000.0
2009-01-21 22:21:00,59.439,59.455,59.422,59.455,85080000.0
2009-01-21 22:22:00,59.456,59.496,59.448,59.475,119700000.0
2009-01-21 22:23:00,59.463,59.486,59.435,59.45,80470000.0
2009-01-21 22:24:00,59.447,59.447,59.281,59.281,65370000.0
2009-01-21 22:25:00,59.285,59.37,59.272,59.37,85240000.0
2009-01-21 22:26:00,59.373,59.373,59.347,59.347,114060000.0
2009-01-21 22:27:00,59.37,59.37,59.335,59.348,64590000.0
2009-01-21 22:28:00,59.344,59.371,59.343,59.343,96370000.0
2009-01-21 22:29:00,59.353,59.382,59.346,59.362,78680000.0
2009-01-21 22:30:00,59.393,59.393,59.342,59.342,58670000.0
2009-01-21 22:31:00,59.331,59.365,59.331,59.356,120950000.0
2009-01-21 22:32:00,59.361,59.361,59.307,59.329,63690000.0
2009-01-21 22:33:00,59.324,59.338,59.289,59.333,67210000.0
2009-01-21 22:34:00,59.351,59.351,59.307,59.32,108800000.0
2009-01-21 22:35:00,59.338,59.383,59.338,59.362,96200000.0
2009-01-21 22:36:00,59.391,59.391,59.322,59.323,96320000.0
2009-01-21 22:37:00,59.327,59.344,59.32,59.344,77460000.0
2009-01-21 22:38:00,59.348,59.415,59.348,59.388,47230000.0
2009-01-21 22:39:00,59.421,59.428,59.392,59.394,95550000.0
2009-01-21 22:40:00,59.401,59.437,59.39,59.437,72230000.0
2009-01-21 22:41:00,59.419,59.461,59.419,59.461,93650000.0
2009-01-21 22:42:00,59.486,59.486,59.444,59.455,13420000.0
2009-01-21 22:43:00,59.455,59.464,59.435,59.448,115240000.0
2009-01-21 22:44:00,59.43,59.437,59.414,59.428,48110000.0
2009-01-21 22:45:00,59.439,59.452,59.417,59.452,52560000.0
2009-01-21 22:46:00,59.457,59.534,59.457,59.522,114130000.0
2009-01-21 22:47:00,59.526,59.586,59.526,59.586,130500000.0
2009-01-21 22:48:00,59.607,59.607,59.53,59.55,94770000.0
2009-01-21 22:49:00,59.567,59.611,59.547,59.611,95320000.0
2009-01-21 22:50:00,59.577,59.591,59.527,59.56,91440000.0
2009-01-21 22:51:00,59.571,59.607,59.548,59.607,97770000.0
2009-01-21 22:52:00,59.586,59.651,59.586,59.651,110550000.0
2009-01-21 22:53:00,59.64,59.67,59.635,59.659,81000000.0
2009-01-21 22:54:00,59.659,59.659,59.586,59.586,55350000.0
2009-01-21 22:55:00,59.597,59.648,59.597,59.625,34860000.0
2009-01-21 22:56:00,59.646,59.683,59.646,59.683,54400000.0
2009-01-21 22:57:00,59.683,59.683,59.631,59.649,86220000.0
2009-01-21 22:58:00,59.654,59.661,59.633,59.641,75310000.0
2009-01-21 22:59:00,59.666,59.666,59.646,59.656,69500000.0
2009-01-21 23:00:00,59.664,59.664,59.636,59.647,96350000.0
2009-01-21 23:01:00,59.658,59.661,59.653,59.659,60640000.0
2009-01-21 23:02:00,59.651,59.651,59.633,59.633,78140000.0
2009-01-21 23:03:00,59.646,59.647,59.639,59.647,91470000.0
2009-01-21 23:04:00,59.655,59.663,59.633,59.641,72970000.0
2009-01-21 23:05:00,59.649,59.654,59.641,59.653,71480000.0
2009-01-21 23:06:00,59.684,59.685,59.642,59.642,75380000.0
2009-01-21 23:07:00,59.646,59.653,59.636,59.636,36760000.0
2009-01-21 23:08:00,59.649,59.673,59.643,59.673,77130000.0
2009-01-21 23:09:00,59.664,59.664,59.648,59.648,60880000.0
2009-01-21 23:10:00,59.642,59.656,59.642,59.65,94470000.0
2009-01-21 23:11:00,59.657,59.657,59.65,59.65,27560000.0
2009-01-21 23:12:00,59.696,59.696,59.66,59.66,90220000.0
2009-01-21 23:13:00,59.643,59.643,59.627,59.634,108710000.0
2009-01-21 23:14:00,59.626,59.636,59.619,59.626,108700000.0
2009-01-21 23:15:00,59.657,59.657,59.641,59.642,51660000.0
2009-01-21 23:16:00,59.646,59.661,59.637,59.654,101630000.0
2009-01-21 23:18:00,59.684,59.684,59.663,59.668,89940000.0
2009-01-21 23:19:00,59.674,59.674,59.641,59.641,34690000.0
2009-01-21 23:20:00,59.645,59.647,59.64,59.645,45170000.0
2009-01-21 23:21:00,59.684,59.684,59.644,59.644,34560000.0
2009-01-21 23:22:00,59.632,59.638,59.624,59.638,20470000.0
2009-01-21 23:24:00,59.673,59.673,59.638,59.641,45720000.0
2009-01-21 23:25:00,59.626,59.627,59.62,59.627,46440000.0
2009-01-21 23:26:00,59.622,59.634,59.622,59.634,121990000.0
2009-01-21 23:27:00,59.662,59.662,59.634,59.639,48830000.0
2009-01-21 23:28:00,59.623,59.635,59.623,59.635,47090000.0
2009-01-21 23:29:00,59.627,59.627,59.613,59.617,49030000.0
2009-01-21 23:30:00,59.64,59.64,59.603,59.632,50020000.0
2009-01-21 23:31:00,59.627,59.627,59.614,59.617,79080000.0
2009-01-21 23:32:00,59.608,59.633,59.608,59.633,82820000.0
2009-01-21 23:33:00,59.662,59.662,59.628,59.628,103830000.0
2009-01-21 23:34:00,59.634,59.634,59.621,59.632,146100000.0
2009-01-21 23:35:00,59.563,59.621,59.563,59.62,49300000.0
2009-01-21 23:36:00,59.652,59.652,59.641,59.641,55400000.0
2009-01-21 23:37:00,59.63,59.644,59.63,59.636,40800000.0
2009-01-21 23:38:00,59.63,59.656,59.623,59.656,42980000.0
2009-01-21 23:39:00,59.648,59.648,59.646,59.647,43480000.0
2009-01-21 23:40:00,59.655,59.655,59.642,59.651,15260000.0
2009-01-21 23:41:00,59.647,59.654,59.643,59.647,28060000.0
2009-01-21 23:42:00,59.676,59.676,59.652,59.662,67970000.0
2009-01-21 23:43:00,59.65,59.658,59.65,59.658,33660000.0
2009-01-21 23:44:00,59.651,59.656,59.65,59.656,74490000.0
2009-01-21 23:45:00,59.693,59.693,59.644,59.644,36170000.0
2009-01-21 23:46:00,59.629,59.636,59.629,59.636,58270000.0
2009-01-21 23:47:00,59.627,59.634,59.623,59.628,46590000.0
2009-01-21 23:48:00,59.663,59.663,59.635,59.654,80700000.0
2009-01-21 23:49:00,59.649,59.657,59.641,59.647,79780000.0
2009-01-21 23:50:00,59.634,59.635,59.628,59.628,45950000.0
2009-01-21 23:51:00,59.664,59.664,59.659,59.659,39120000.0
2009-01-21 23:52:00,59.634,59.647,59.63,59.644,19780000.0
2009-01-21 23:53:00,59.634,59.636,59.631,59.636,37160000.0
2009-01-21 23:54:00,59.672,59.672,59.64,59.655,88360000.0
2009-01-21 23:55:00,59.669,59.673,59.66,59.66,56680000.0
2009-01-21 23:56:00,59.671,59.703,59.668,59.703,36700000.0
2009-01-21 23:57:00,59.698,59.701,59.697,59.698,107040000.0
2009-01-21 23:59:00,59.692,59.697,59.691,59.697,44610000.0
2009-01-22 00:00:00,59.73,59.73,59.689,59.7,37540000.0
2009-01-22 00:01:00,59.685,59.707,59.654,59.671,40410000.0
2009-01-22 00:02:00,59.687,59.687,59.654,59.682,95490000.0
2009-01-22 00:03:00,59.716,59.716,59.685,59.693,89030000.0
2009-01-22 00:04:00,59.681,59.687,59.68,59.682,62700000.0
2009-01-22 00:05:00,59.72,59.72,59.716,59.716,63740000.0
2009-01-22 00:06:00,59.703,59.703,59.68,59.68,60110000.0
2009-01-22 00:07:00,59.667,59.675,59.666,59.674,103390000.0
2009-01-22 00:08:00,59.667,59.683,59.667,59.676,68210000.0
2009-01-22 00:09:00,59.669,59.678,59.668,59.676,78260000.0
2009-01-22 00:11:00,59.658,59.668,59.648,59.66,119270000.0
2009-01-22 00:12:00,59.698,59.698,59.69,59.691,96150000.0
2009-01-22 00:13:00,59.648,59.655,59.64,59.64,78840000.0
2009-01-22 00:14:00,59.647,59.647,59.637,59.637,97240000.0
2009-01-22 00:15:00,59.674,59.674,59.64,59.64,76160000.0
2009-01-22 00:16:00,59.625,59.629,59.619,59.62,97870000.0
2009-01-22 00:17:00,59.61,59.63,59.605,59.622,84030000.0
2009-01-22 00:18:00,59.616,59.616,59.611,59.611,62610000.0
2009-01-22 00:19:00,59.615,59.615,59.603,59.607,91460000.0
2009-01-22 00:20:00,59.623,59.653,59.617,59.642,60500000.0
2009-01-22 00:21:00,59.608,59.614,59.604,59.604,85450000.0
2009-01-22 00:22:00,59.612,59.612,59.585,59.59,77960000.0
2009-01-22 00:23:00,59.597,59.601,59.596,59.599,61610000.0
2009-01-22 00:24:00,59.628,59.628,59.62,59.62,85440000.0
2009-01-22 00:25:00,59.581,59.581,59.577,59.577,5260000.0
2009-01-22 00:26:00,59.579,59.603,59.575,59.597,91030000.0
2009-01-22 00:27:00,59.574,59.574,59.552,59.552,88530000.0
2009-01-22 00:28:00,59.537,59.552,59.527,59.545,124870000.0
2009-01-22 00:29:00,59.553,59.554,59.543,59.549,91040000.0
2009-01-22 00:30:00,59.583,59.583,59.536,59.536,75630000.0
2009-01-22 00:32:00,59.539,59.54,59.537,59.537,99270000.0
2009-01-22 00:33:00,59.571,59.571,59.542,59.565,74340000.0
2009-01-22 00:34:00,59.558,59.565,59.552,59.565,27840000.0
2009-01-22 00:35:00,59.561,59.568,59.56,59.568,54450000.0
2009-01-22 00:36:00,59.604,59.604,59.581,59.581,65940000.0
2009-01-22 00:38:00,59.598,59.62,59.588,59.617,75100000.0
2009-01-22 00:39:00,59.588,59.59,59.584,59.586,122770000.0
2009-01-22 00:40:00,59.592,59.592,59.581,59.581,44230000.0
2009-01-22 00:41:00,59.588,59.628,59.584,59.606,59090000.0
2009-01-22 00:42:00,59.621,59.621,59.6,59.61,79850000.0
2009-01-22 00:43:00,59.601,59.624,59.601,59.615,95180000.0
2009-01-22 00:44:00,59.625,59.635,59.62,59.629,34570000.0
2009-01-22 00:45:00,59.653,59.653,59.616,59.616,71900000.0
2009-01-22 00:46:00,59.618,59.621,59.618,59.619,35690000.0
2009-01-22 00:47:00,59.627,59.627,59.62,59.625,74140000.0
2009-01-22 00:48:00,59.661,59.661,59.634,59.634,84760000.0
2009-01-22 00:49:00,59.637,59.637,59.63,59.636,35200000.0
2009-01-22 00:50:00,59.629,59.636,59.629,59.636,45510000.0
2009-01-22 00:51:00,59.664,59.664,59.636,59.64,64740000.0
2009-01-22 00:52:00,59.647,59.647,59.637,59.637,44530000.0
2009-01-22 00:53:00,59.665,59.716,59.665,59.709,44420000.0
2009-01-22 00:54:00,59.687,59.701,59.683,59.687,79960000.0
2009-01-22 00:55:00,59.694,59.694,59.68,59.68,102070000.0
2009-01-22 00:56:00,59.691,59.708,59.684,59.707,145790000.0
2009-01-22 00:59:00,59.672,59.686,59.672,59.686,27350000.0
2009-01-22 01:00:00,59.723,59.723,59.679,59.693,40010000.0
2009-01-22 01:01:00,59.681,59.687,59.681,59.687,46900000.0
2009-01-22 01:02:00,59.704,59.722,59.704,59.711,116800000.0
2009-01-22 01:03:00,59.743,59.743,59.711,59.711,76260000.0
2009-01-22 01:04:00,59.695,59.704,59.69,59.69,36140000.0
2009-01-22 01:05:00,59.7,59.722,59.694,59.722,38890000.0
2009-01-22 01:06:00,59.718,59.719,59.717,59.718,13600000.0
2009-01-22 01:07:00,59.698,59.698,59.691,59.691,56430000.0
2009-01-22 01:08:00,59.678,59.68,59.677,59.678,54060000.0
2009-01-22 01:09:00,59.717,59.717,59.684,59.684,90240000.0
2009-01-22 01:10:00,59.667,59.667,59.659,59.661,141350000.0
2009-01-22 01:11:00,59.668,59.674,59.663,59.668,51740000.0
2009-01-22 01:12:00,59.705,59.705,59.664,59.664,112930000.0
2009-01-22 01:15:00,59.684,59.685,59.678,59.679,74140000.0
2009-01-22 01:18:00,59.696,59.696,59.69,59.69,47250000.0
2009-01-22 01:19:00,59.647,59.647,59.641,59.641,31630000.0
2009-01-22 01:20:00,59.649,59.659,59.634,59.655,35290000.0
2009-01-22 01:21:00,59.634,59.634,59.621,59.621,44770000.0
2009-01-22 01:22:00,59.603,59.603,59.53,59.541,65660000.0
2009-01-22 01:23:00,59.544,59.544,59.53,59.539,104330000.0
2009-01-22 01:24:00,59.562,59.562,59.533,59.533,69210000.0
2009-01-22 01:25:00,59.527,59.527,59.456,59.479,69140000.0
2009-01-22 01:26:00,59.463,59.463,59.426,59.453,84510000.0
2009-01-22 01:27:00,59.448,59.454,59.441,59.454,126520000.0
2009-01-22 01:28:00,59.458,59.493,59.458,59.48,136180000.0
2009-01-22 01:29:00,59.487,59.49,59.485,59.486,129120000.0
2009-01-22 01:30:00,59.509,59.509,59.449,59.468,108620000.0
2009-01-22 01:31:00,59.456,59.458,59.45,59.458,57740000.0
2009-01-22 01:32:00,59.467,59.467,59.451,59.451,86650000.0
2009-01-22 01:33:00,59.476,59.489,59.456,59.487,79800000.0
2009-01-22 01:34:00,59.499,59.509,59.487,59.509,64410000.0
2009-01-22 01:35:00,59.505,59.526,59.505,59.526,68150000.0
2009-01-22 01:36:00,59.555,59.555,59.523,59.528,60080000.0
2009-01-22 01:37:00,59.518,59.526,59.518,59.526,54560000.0
2009-01-22 01:38:00,59.511,59.555,59.502,59.553,56200000.0
2009-01-22 01:39:00,59.535,59.535,59.512,59.512,106140000.0
2009-01-22 01:41:00,59.502,59.525,59.502,59.517,104070000.0
2009-01-22 01:42:00,59.488,59.496,59.473,59.496,78010000.0
2009-01-22 01:43:00,59.487,59.487,59.473,59.477,72650000.0
2009-01-22 01:44:00,59.485,59.485,59.451,59.451,65890000.0
2009-01-22 01:45:00,59.486,59.486,59.463,59.463,66280000.0
2009-01-22 01:46:00,59.451,59.465,59.451,59.465,64950000.0
2009-01-22 01:47:00,59.48,59.487,59.479,59.487,92920000.0
2009-01-22 01:48:00,59.512,59.512,59.484,59.484,69020000.0
2009-01-22 01:49:00,59.486,59.487,59.481,59.487,66630000.0
2009-01-22 01:50:00,59.479,59.493,59.473,59.486,68220000.0
2009-01-22 01:52:00,59.474,59.474,59.434,59.434,73200000.0
2009-01-22 01:53:00,59.412,59.412,59.392,59.401,37200000.0
2009-01-22 01:54:00,59.405,59.436,59.385,59.392,65270000.0
2009-01-22 01:55:00,59.379,59.383,59.372,59.372,89330000.0
2009-01-22 01:56:00,59.363,59.396,59.356,59.396,95410000.0
2009-01-22 01:57:00,59.386,59.391,59.375,59.386,80490000.0
2009-01-22 01:58:00,59.382,59.394,59.382,59.388,58000000.0
2009-01-22 02:01:00,59.386,59.386,59.357,59.357,72240000.0
2009-01-22 02:02:00,59.364,59.375,59.364,59.369,59360000.0
2009-01-22 02:03:00,59.403,59.403,59.368,59.37,63580000.0
2009-01-22 02:04:00,59.379,59.385,59.373,59.377,57780000.0
2009-01-22 02:05:00,59.388,59.415,59.383,59.415,52590000.0
2009-01-22 02:06:00,59.407,59.407,59.383,59.383,49660000.0
2009-01-22 02:07:00,59.371,59.377,59.362,59.368,108650000.0
2009-01-22 02:08:00,59.358,59.362,59.351,59.356,75600000.0
2009-01-22 02:09:00,59.371,59.371,59.316,59.316,101300000.0
2009-01-22 02:10:00,59.303,59.322,59.303,59.303,71360000.0
2009-01-22 02:11:00,59.301,59.301,59.235,59.235,64460000.0
2009-01-22 02:12:00,59.261,59.261,59.206,59.224,56480000.0
2009-01-22 02:13:00,59.232,59.236,59.184,59.184,59050000.0
2009-01-22 02:14:00,59.174,59.174,59.065,59.077,55130000.0
2009-01-22 02:15:00,59.101,59.114,59.061,59.106,81610000.0
2009-01-22 02:16:00,59.096,59.096,59.089,59.09,67570000.0
2009-01-22 02:17:00,59.106,59.137,59.098,59.133,60550000.0
2009-01-22 02:18:00,59.175,59.178,59.137,59.158,67330000.0
2009-01-22 02:19:00,59.17,59.182,59.164,59.176,71120000.0
2009-01-22 02:20:00,59.197,59.204,59.183,59.204,63220000.0
2009-01-22 02:21:00,59.229,59.229,59.144,59.154,32790000.0
2009-01-22 02:22:00,59.136,59.136,59.123,59.134,66820000.0
2009-01-22 02:23:00,59.131,59.172,59.131,59.164,83680000.0
2009-01-22 02:24:00,59.205,59.205,59.155,59.155,84870000.0
2009-01-22 02:25:00,59.161,59.173,59.154,59.173,67710000.0
2009-01-22 02:26:00,59.205,59.252,59.197,59.213,54930000.0
2009-01-22 02:27:00,59.244,59.25,59.225,59.246,71710000.0
2009-01-22 02:28:00,59.236,59.254,59.231,59.254,11160000.0
2009-01-22 02:29:00,59.254,59.306,59.254,59.285,126250000.0
2009-01-22 02:30:00,59.324,59.324,59.278,59.287,98780000.0
2009-01-22 02:31:00,59.283,59.309,59.283,59.304,55730000.0
2009-01-22 02:32:00,59.297,59.298,59.291,59.296,75650000.0
2009-01-22 02:33:00,59.324,59.324,59.299,59.305,73130000.0
2009-01-22 02:34:00,59.285,59.285,59.209,59.209,66040000.0
2009-01-22 02:35:00,59.216,59.234,59.204,59.224,64360000.0
2009-01-22 02:36:00,59.264,59.264,59.218,59.219,53440000.0
2009-01-22 02:37:00,59.229,59.251,59.223,59.251,52720000.0
2009-01-22 02:38:00,59.27,59.274,59.262,59.267,51450000.0
2009-01-22 02:39:00,59.286,59.286,59.257,59.26,103520000.0
2009-01-22 02:40:00,59.267,59.267,59.258,59.259,79100000.0
2009-01-22 02:41:00,59.269,59.271,59.254,59.261,104750000.0
2009-01-22 02:42:00,59.293,59.293,59.255,59.269,69890000.0
2009-01-22 02:43:00,59.28,59.295,59.28,59.293,61300000.0
2009-01-22 02:44:00,59.289,59.297,59.288,59.288,55840000.0
2009-01-22 02:45:00,59.311,59.311,59.272,59.272,58550000.0
2009-01-22 02:46:00,59.256,59.257,59.249,59.249,54060000.0
2009-01-22 02:47:00,59.238,59.244,59.231,59.244,78990000.0
2009-01-22 02:48:00,59.272,59.272,59.246,59.251,64350000.0
2009-01-22 02:49:00,59.235,59.235,59.223,59.234,61250000.0
2009-01-22 02:50:00,59.233,59.245,59.233,59.245,62870000.0
2009-01-22 02:51:00,59.283,59.283,59.247,59.251,73640000.0
2009-01-22 02:52:00,59.239,59.255,59.236,59.255,66680000.0
2009-01-22 02:53:00,59.27,59.281,59.262,59.278,39700000.0
2009-01-22 02:54:00,59.303,59.303,59.284,59.297,66000000.0
2009-01-22 02:55:00,59.289,59.295,59.283,59.295,80920000.0
2009-01-22 02:56:00,59.292,59.299,59.292,59.297,86120000.0
2009-01-22 02:57:00,59.325,59.325,59.292,59.292,67890000.0
2009-01-22 02:59:00,59.298,59.305,59.29,59.305,82330000.0
2009-01-22 03:00:00,59.338,59.338,59.298,59.298,6420000.0
2009-01-22 03:01:00,59.279,59.286,59.279,59.286,6040000.0
2009-01-22 03:02:00,59.279,59.287,59.271,59.287,91700000.0
2009-01-22 03:03:00,59.322,59.322,59.287,59.298,88150000.0
2009-01-22 03:04:00,59.288,59.289,59.286,59.288,79590000.0
2009-01-22 03:05:00,59.282,59.295,59.282,59.287,55310000.0
2009-01-22 03:06:00,59.314,59.314,59.294,59.294,80330000.0
2009-01-22 03:07:00,59.296,59.298,59.29,59.297,12650000.0
2009-01-22 03:09:00,59.323,59.323,59.296,59.3,79320000.0
2009-01-22 03:10:00,59.288,59.294,59.277,59.278,60040000.0
2009-01-22 03:11:00,59.267,59.27,59.267,59.269,80920000.0
2009-01-22 03:12:00,59.302,59.302,59.267,59.268,13530000.0
2009-01-22 03:13:00,59.256,59.256,59.241,59.244,93430000.0
2009-01-22 03:14:00,59.246,59.246,59.231,59.245,88510000.0
2009-01-22 03:15:00,59.278,59.291,59.256,59.291,75960000.0
2009-01-22 03:16:00,59.31,59.334,59.302,59.334,54760000.0
2009-01-22 03:17:00,59.336,59.385,59.336,59.385,77730000.0
2009-01-22 03:18:00,59.36,59.36,59.313,59.313,8680000.0
2009-01-22 03:19:00,59.305,59.323,59.304,59.323,15820000.0
2009-01-22 03:20:00,59.321,59.325,59.312,59.313,52520000.0
2009-01-22 03:21:00,59.34,59.34,59.305,59.312,82790000.0
2009-01-22 03:22:00,59.312,59.312,59.298,59.298,7700000.0
2009-01-22 03:23:00,59.3,59.3,59.269,59.269,6950000.0
2009-01-22 03:24:00,59.289,59.289,59.249,59.259,78540000.0
2009-01-22 03:25:00,59.245,59.252,59.227,59.228,61090000.0
2009-01-22 03:26:00,59.236,59.237,59.231,59.236,87710000.0
2009-01-22 03:27:00,59.266,59.266,59.235,59.235,8490000.0
2009-01-22 03:28:00,59.248,59.249,59.247,59.249,47760000.0
2009-01-22 03:29:00,59.267,59.29,59.267,59.29,67460000.0
2009-01-22 03:30:00,59.289,59.318,59.273,59.273,101680000.0
2009-01-22 03:31:00,59.278,59.284,59.271,59.284,67390000.0
2009-01-22 03:32:00,59.281,59.294,59.281,59.287,63400000.0
2009-01-22 03:33:00,59.317,59.317,59.286,59.286,83490000.0
2009-01-22 03:34:00,59.284,59.284,59.271,59.271,122420000.0
2009-01-22 03:35:00,59.267,59.33,59.267,59.33,130600000.0
2009-01-22 03:36:00,59.322,59.322,59.274,59.274,135760000.0
2009-01-22 03:37:00,59.275,59.28,59.274,59.278,100900000.0
2009-01-22 03:38:00,59.292,59.312,59.292,59.309,55800000.0
2009-01-22 03:39:00,59.344,59.344,59.325,59.337,82780000.0
2009-01-22 03:40:00,59.353,59.379,59.353,59.379,79480000.0
2009-01-22 03:41:00,59.371,59.377,59.37,59.377,63490000.0
2009-01-22 03:42:00,59.416,59.416,59.379,59.379,74740000.0
2009-01-22 03:43:00,59.389,59.405,59.385,59.405,61900000.0
2009-01-22 03:44:00,59.416,59.426,59.414,59.426,58790000.0
2009-01-22 03:45:00,59.461,59.461,59.425,59.443,57480000.0
2009-01-22 03:46:00,59.458,59.564,59.458,59.536,105570000.0
2009-01-22 03:47:00,59.529,59.572,59.453,59.572,89330000.0
2009-01-22 03:48:00,59.572,59.572,59.506,59.506,111670000.0
2009-01-22 03:49:00,59.512,59.542,59.508,59.528,74570000.0
2009-01-22 03:50:00,59.545,59.675,59.545,59.675,64560000.0
2009-01-22 03:51:00,59.673,59.673,59.632,59.668,54000000.0
2009-01-22 03:52:00,59.659,59.763,59.659,59.723,60050000.0
2009-01-22 03:53:00,59.714,59.719,59.661,59.663,57640000.0
2009-01-22 03:54:00,59.698,59.73,59.655,59.73,85820000.0
2009-01-22 03:55:00,59.73,59.751,59.723,59.738,67130000.0
2009-01-22 03:56:00,59.721,59.724,59.674,59.704,66650000.0
2009-01-22 03:57:00,59.661,59.683,59.661,59.679,73360000.0
2009-01-22 03:58:00,59.675,59.721,59.675,59.721,77290000.0
2009-01-22 03:59:00,59.72,59.743,59.717,59.743,73780000.0
2009-01-22 04:00:00,59.755,59.822,59.713,59.781,39260000.0
2009-01-22 04:01:00,59.78,59.808,59.775,59.79,66990000.0
2009-01-22 04:02:00,59.785,59.832,59.778,59.832,93410000.0
2009-01-22 04:03:00,59.852,59.889,59.824,59.889,91490000.0
2009-01-22 04:04:00,59.882,59.891,59.826,59.826,85000000.0
2009-01-22 04:05:00,59.814,59.851,59.807,59.829,54960000.0
2009-01-22 04:06:00,59.865,59.865,59.824,59.824,79120000.0
2009-01-22 04:07:00,59.823,59.823,59.792,59.796,10140000.0
2009-01-22 04:08:00,59.808,59.813,59.784,59.813,69280000.0
2009-01-22 04:09:00,59.824,59.824,59.77,59.776,66350000.0
2009-01-22 04:10:00,59.763,59.808,59.763,59.802,64680000.0
2009-01-22 04:11:00,59.8,59.83,59.797,59.812,74560000.0
2009-01-22 04:12:00,59.802,59.802,59.751,59.77,71480000.0
2009-01-22 04:13:00,59.753,59.753,59.723,59.723,38440000.0
2009-01-22 04:14:00,59.72,59.724,59.654,59.663,68380000.0
2009-01-22 04:15:00,59.665,59.681,59.646,59.675,88310000.0
2009-01-22 04:16:00,59.675,59.726,59.667,59.717,89830000.0
2009-01-22 04:17:00,59.709,59.728,59.681,59.693,75750000.0
2009-01-22 04:18:00,59.712,59.712,59.676,59.682,50850000.0
2009-01-22 04:19:00,59.684,59.684,59.672,59.672,79220000.0
2009-01-22 04:20:00,59.663,59.67,59.626,59.626,13760000.0
2009-01-22 04:21:00,59.651,59.651,59.616,59.634,55540000.0
2009-01-22 04:22:00,59.658,59.67,59.626,59.641,61780000.0
2009-01-22 04:23:00,59.61,59.63,59.594,59.608,84010000.0
2009-01-22 04:24:00,59.624,59.624,59.58,59.59,73160000.0
2009-01-22 04:25:00,59.606,59.613,59.594,59.598,68080000.0
2009-01-22 04:26:00,59.619,59.621,59.598,59.612,69850000.0
2009-01-22 04:27:00,59.606,59.611,59.588,59.598,72880000.0
2009-01-22 04:28:00,59.571,59.585,59.569,59.585,68920000.0
2009-01-22 04:29:00,59.594,59.594,59.574,59.579,36840000.0
2009-01-22 04:30:00,59.593,59.593,59.561,59.579,67980000.0
2009-01-22 04:31:00,59.589,59.59,59.587,59.589,90600000.0
2009-01-22 04:32:00,59.556,59.581,59.529,59.57,89410000.0
2009-01-22 04:33:00,59.574,59.574,59.536,59.55,74850000.0
2009-01-22 04:34:00,59.569,59.573,59.545,59.566,55300000.0
2009-01-22 04:35:00,59.551,59.551,59.525,59.547,81470000.0
2009-01-22 04:36:00,59.539,59.539,59.487,59.487,9240000.0
2009-01-22 04:37:00,59.477,59.493,59.426,59.442,108200000.0
2009-01-22 04:38:00,59.43,59.451,59.415,59.439,81550000.0
2009-01-22 04:39:00,59.392,59.396,59.344,59.372,62710000.0
2009-01-22 04:40:00,59.364,59.4,59.364,59.386,70040000.0
2009-01-22 04:41:00,59.41,59.425,59.394,59.408,114330000.0
2009-01-22 04:42:00,59.432,59.437,59.414,59.435,63430000.0
2009-01-22 04:43:00,59.439,59.439,59.431,59.436,80400000.0
2009-01-22 04:44:00,59.443,59.445,59.422,59.445,77180000.0
2009-01-22 04:45:00,59.45,59.45,59.413,59.413,57260000.0
2009-01-22 04:46:00,59.433,59.433,59.408,59.421,119390000.0
2009-01-22 04:47:00,59.437,59.441,59.417,59.441,67680000.0
2009-01-22 04:48:00,59.457,59.473,59.446,59.473,65730000.0
2009-01-22 04:49:00,59.462,59.472,59.444,59.467,99780000.0
2009-01-22 04:50:00,59.478,59.492,59.463,59.478,91870000.0
2009-01-22 04:51:00,59.51,59.51,59.474,59.496,82800000.0
2009-01-22 04:52:00,59.47,59.493,59.47,59.486,77570000.0
2009-01-22 04:53:00,59.505,59.505,59.484,59.498,47040000.0
2009-01-22 04:54:00,59.52,59.52,59.478,59.512,87280000.0
2009-01-22 04:55:00,59.537,59.547,59.513,59.523,67560000.0
2009-01-22 04:56:00,59.535,59.559,59.535,59.553,93030000.0
2009-01-22 04:57:00,59.554,59.562,59.537,59.555,89940000.0
2009-01-22 04:58:00,59.544,59.55,59.521,59.521,115100000.0
2009-01-22 04:59:00,59.53,59.534,59.52,59.52,47760000.0
2009-01-22 05:00:00,59.549,59.549,59.484,59.484,48750000.0
2009-01-22 05:01:00,59.48,59.486,59.429,59.44,98110000.0
2009-01-22 05:02:00,59.448,59.45,59.422,59.431,125640000.0
2009-01-22 05:03:00,59.464,59.464,59.444,59.456,95490000.0
2009-01-22 05:04:00,59.449,59.462,59.441,59.441,95000000.0
2009-01-22 05:05:00,59.463,59.463,59.436,59.436,83130000.0
2009-01-22 05:06:00,59.466,59.466,59.446,59.457,84850000.0
2009-01-22 05:07:00,59.46,59.465,59.443,59.465,106560000.0
2009-01-22 05:08:00,59.474,59.479,59.47,59.471,76770000.0
2009-01-22 05:09:00,59.486,59.486,59.465,59.468,51180000.0
2009-01-22 05:10:00,59.478,59.481,59.457,59.458,33350000.0
2009-01-22 05:11:00,59.453,59.471,59.451,59.451,50170000.0
2009-01-22 05:12:00,59.475,59.475,59.444,59.444,90940000.0
2009-01-22 05:13:00,59.451,59.451,59.417,59.437,69910000.0
2009-01-22 05:14:00,59.428,59.442,59.422,59.44,60050000.0
2009-01-22 05:15:00,59.447,59.447,59.411,59.432,92670000.0
2009-01-22 05:16:00,59.426,59.428,59.42,59.428,58460000.0
2009-01-22 05:17:00,59.418,59.423,59.402,59.409,73120000.0
2009-01-22 05:18:00,59.423,59.423,59.392,59.392,92180000.0
2009-01-22 05:19:00,59.4,59.415,59.394,59.404,68020000.0
2009-01-22 05:20:00,59.411,59.441,59.405,59.441,75880000.0
2009-01-22 05:21:00,59.452,59.452,59.415,59.429,62020000.0
2009-01-22 05:22:00,59.425,59.431,59.405,59.416,32530000.0
2009-01-22 05:23:00,59.399,59.441,59.399,59.441,79810000.0
2009-01-22 05:24:00,59.436,59.437,59.429,59.43,61170000.0
2009-01-22 05:25:00,59.42,59.445,59.42,59.436,92650000.0
2009-01-22 05:26:00,59.438,59.451,59.418,59.451,27760000.0
2009-01-22 05:27:00,59.438,59.438,59.402,59.408,87480000.0
2009-01-22 05:28:00,59.415,59.415,59.387,59.406,108780000.0
2009-01-22 05:29:00,59.41,59.41,59.379,59.39,115130000.0
2009-01-22 05:30:00,59.403,59.403,59.372,59.4,54870000.0
2009-01-22 05:31:00,59.396,59.414,59.396,59.414,92040000.0
2009-01-22 05:32:00,59.411,59.431,59.401,59.427,74720000.0
2009-01-22 05:33:00,59.406,59.413,59.394,59.413,81880000.0
2009-01-22 05:34:00,59.407,59.414,59.397,59.397,31780000.0
2009-01-22 05:35:00,59.418,59.444,59.415,59.444,41890000.0
2009-01-22 05:36:00,59.454,59.454,59.414,59.414,35710000.0
2009-01-22 05:37:00,59.424,59.443,59.424,59.443,11310000.0
2009-01-22 05:38:00,59.458,59.478,59.44,59.476,56170000.0
2009-01-22 05:39:00,59.502,59.502,59.454,59.454,42770000.0
2009-01-22 05:40:00,59.461,59.467,59.461,59.467,48760000.0
2009-01-22 05:41:00,59.459,59.459,59.446,59.453,112410000.0
2009-01-22 05:42:00,59.472,59.472,59.437,59.466,49480000.0
2009-01-22 05:43:00,59.445,59.473,59.445,59.473,45240000.0
2009-01-22 05:44:00,59.482,59.482,59.454,59.457,40320000.0
2009-01-22 05:45:00,59.491,59.491,59.474,59.487,50060000.0
2009-01-22 05:46:00,59.48,59.489,59.48,59.487,72630000.0
2009-01-22 05:47:00,59.464,59.522,59.457,59.522,77100000.0
2009-01-22 05:48:00,59.516,59.516,59.484,59.516,99290000.0
2009-01-22 05:49:00,59.513,59.513,59.484,59.495,140920000.0
2009-01-22 05:50:00,59.481,59.481,59.462,59.468,47830000.0
2009-01-22 05:51:00,59.51,59.51,59.467,59.471,49220000.0
2009-01-22 05:52:00,59.476,59.479,59.458,59.458,39130000.0
2009-01-22 05:53:00,59.461,59.465,59.433,59.465,35910000.0
2009-01-22 05:54:00,59.47,59.47,59.434,59.462,41120000.0
2009-01-22 05:55:00,59.449,59.45,59.427,59.45,13700000.0
2009-01-22 05:56:00,59.429,59.468,59.429,59.466,22400000.0
2009-01-22 05:57:00,59.429,59.445,59.424,59.434,62540000.0
2009-01-22 05:58:00,59.425,59.427,59.42,59.427,28360000.0
2009-01-22 05:59:00,59.449,59.45,59.447,59.448,63900000.0
2009-01-22 06:00:00,59.456,59.456,59.44,59.44,30480000.0
2009-01-22 06:01:00,59.439,59.439,59.394,59.416,52800000.0
2009-01-22 06:02:00,59.432,59.449,59.416,59.445,41490000.0
2009-01-22 06:03:00,59.438,59.445,59.431,59.445,75730000.0
2009-01-22 06:05:00,59.444,59.447,59.437,59.437,52980000.0
2009-01-22 06:06:00,59.451,59.454,59.433,59.454,39450000.0
2009-01-22 06:07:00,59.447,59.479,59.44,59.479,20140000.0
2009-01-22 06:08:00,59.48,59.48,59.45,59.451,33580000.0
2009-01-22 06:09:00,59.496,59.496,59.455,59.479,92210000.0
2009-01-22 06:10:00,59.471,59.482,59.461,59.461,48320000.0
2009-01-22 06:11:00,59.481,59.486,59.473,59.486,40190000.0
2009-01-22 06:12:00,59.502,59.502,59.48,59.48,112890000.0
2009-01-22 06:13:00,59.487,59.497,59.47,59.482,73560000.0
2009-01-22 06:14:00,59.493,59.493,59.465,59.478,42490000.0
2009-01-22 06:15:00,59.497,59.519,59.466,59.519,30080000.0
2009-01-22 06:16:00,59.541,59.577,59.53,59.549,46590000.0
2009-01-22 06:17:00,59.542,59.591,59.531,59.587,84720000.0
2009-01-22 06:18:00,59.603,59.603,59.559,59.57,90940000.0
2009-01-22 06:19:00,59.587,59.595,59.564,59.578,59770000.0
2009-01-22 06:20:00,59.562,59.589,59.562,59.584,64960000.0
2009-01-22 06:21:00,59.588,59.598,59.588,59.589,59840000.0
2009-01-22 06:22:00,59.573,59.58,59.516,59.516,100630000.0
2009-01-22 06:23:00,59.529,59.548,59.522,59.548,64550000.0
2009-01-22 06:24:00,59.544,59.558,59.519,59.522,78330000.0
2009-01-22 06:25:00,59.526,59.535,59.488,59.506,76160000.0
2009-01-22 06:26:00,59.498,59.524,59.488,59.524,126730000.0
2009-01-22 06:27:00,59.558,59.558,59.537,59.554,104310000.0
2009-01-22 06:28:00,59.546,59.546,59.528,59.528,79830000.0
2009-01-22 06:29:00,59.542,59.542,59.517,59.518,98350000.0
2009-01-22 06:30:00,59.543,59.543,59.498,59.5,74720000.0
2009-01-22 06:31:00,59.509,59.519,59.508,59.516,87990000.0
2009-01-22 06:32:00,59.508,59.523,59.501,59.501,85390000.0
2009-01-22 06:33:00,59.525,59.525,59.493,59.525,62130000.0
2009-01-22 06:34:00,59.497,59.512,59.488,59.493,92050000.0
2009-01-22 06:35:00,59.495,59.511,59.489,59.491,73980000.0
2009-01-22 06:36:00,59.522,59.522,59.486,59.498,86710000.0
2009-01-22 06:37:00,59.517,59.523,59.494,59.498,75630000.0
2009-01-22 06:38:00,59.495,59.539,59.491,59.539,64970000.0
2009-01-22 06:39:00,59.532,59.532,59.503,59.529,80210000.0
2009-01-22 06:40:00,59.5,59.513,59.494,59.499,79910000.0
2009-01-22 06:41:00,59.483,59.514,59.483,59.514,88000000.0
2009-01-22 06:42:00,59.503,59.503,59.483,59.5,82720000.0
2009-01-22 06:43:00,59.499,59.527,59.487,59.521,114600000.0
2009-01-22 06:44:00,59.523,59.536,59.523,59.536,88760000.0
2009-01-22 06:45:00,59.547,59.547,59.522,59.522,73120000.0
2009-01-22 06:46:00,59.522,59.523,59.504,59.523,86610000.0
2009-01-22 06:47:00,59.528,59.528,59.504,59.523,96920000.0
2009-01-22 06:48:00,59.533,59.533,59.513,59.518,77350000.0
2009-01-22 06:49:00,59.499,59.515,59.499,59.515,26010000.0
2009-01-22 06:50:00,59.534,59.597,59.531,59.59,52840000.0
2009-01-22 06:51:00,59.608,59.608,59.561,59.591,63070000.0
2009-01-22 06:52:00,59.574,59.588,59.546,59.548,78860000.0
2009-01-22 06:53:00,59.552,59.582,59.552,59.582,85230000.0
2009-01-22 06:54:00,59.594,59.594,59.546,59.549,131900000.0
2009-01-22 06:55:00,59.558,59.558,59.525,59.537,40370000.0
2009-01-22 06:56:00,59.543,59.543,59.505,59.505,59270000.0
2009-01-22 06:57:00,59.561,59.561,59.496,59.496,69420000.0
2009-01-22 06:58:00,59.502,59.552,59.502,59.517,96370000.0
2009-01-22 06:59:00,59.53,59.54,59.5,59.502,34760000.0
2009-01-22 07:00:00,59.533,59.533,59.498,59.509,77890000.0
2009-01-22 07:01:00,59.505,59.562,59.505,59.562,36140000.0
2009-01-22 07:02:00,59.56,59.582,59.555,59.582,71500000.0
2009-01-22 07:03:00,59.606,59.627,59.586,59.626,85940000.0
2009-01-22 07:04:00,59.602,59.618,59.591,59.594,33680000.0
2009-01-22 07:05:00,59.584,59.631,59.581,59.631,51320000.0
2009-01-22 07:06:00,59.624,59.624,59.595,59.618,64450000.0
2009-01-22 07:07:00,59.616,59.621,59.602,59.621,41020000.0
2009-01-22 07:08:00,59.608,59.628,59.604,59.623,50580000.0
2009-01-22 07:09:00,59.628,59.628,59.585,59.6,75810000.0
2009-01-22 07:10:00,59.588,59.593,59.576,59.588,96540000.0
2009-01-22 07:11:00,59.591,59.611,59.591,59.609,149040000.0
2009-01-22 07:12:00,59.639,59.639,59.595,59.622,66360000.0
2009-01-22 07:13:00,59.588,59.602,59.582,59.596,83000000.0
2009-01-22 07:14:00,59.564,59.571,59.554,59.559,25110000.0
2009-01-22 07:15:00,59.604,59.604,59.573,59.573,41370000.0
2009-01-22 07:16:00,59.563,59.58,59.563,59.571,43990000.0
2009-01-22 07:17:00,59.582,59.603,59.576,59.603,112440000.0
2009-01-22 07:18:00,59.592,59.592,59.566,59.579,87530000.0
2009-01-22 07:19:00,59.567,59.571,59.566,59.567,33810000.0
2009-01-22 07:20:00,59.558,59.573,59.551,59.568,42530000.0
2009-01-22 07:21:00,59.541,59.547,59.531,59.542,12210000.0
2009-01-22 07:22:00,59.528,59.528,59.52,59.528,59540000.0
2009-01-22 07:23:00,59.508,59.521,59.488,59.508,60740000.0
2009-01-22 07:24:00,59.533,59.533,59.499,59.502,99260000.0
2009-01-22 07:25:00,59.492,59.514,59.484,59.514,145690000.0
2009-01-22 07:26:00,59.526,59.526,59.513,59.524,61950000.0
2009-01-22 07:27:00,59.539,59.539,59.504,59.512,111090000.0
2009-01-22 07:28:00,59.501,59.524,59.501,59.516,114360000.0
2009-01-22 07:29:00,59.526,59.526,59.513,59.523,81950000.0
2009-01-22 07:30:00,59.551,59.551,59.517,59.534,68550000.0
2009-01-22 07:31:00,59.511,59.534,59.511,59.534,39930000.0
2009-01-22 07:32:00,59.519,59.54,59.513,59.538,27250000.0
2009-01-22 07:33:00,59.526,59.526,59.52,59.52,54360000.0
2009-01-22 07:34:00,59.529,59.54,59.524,59.531,28010000.0
2009-01-22 07:35:00,59.522,59.552,59.522,59.546,32960000.0
2009-01-22 07:36:00,59.555,59.555,59.54,59.54,47730000.0
2009-01-22 07:37:00,59.532,59.554,59.532,59.554,69800000.0
2009-01-22 07:38:00,59.527,59.544,59.527,59.544,101100000.0
2009-01-22 07:39:00,59.564,59.564,59.537,59.548,69420000.0
2009-01-22 07:40:00,59.541,59.576,59.541,59.561,73310000.0
2009-01-22 07:41:00,59.579,59.595,59.575,59.595,85600000.0
2009-01-22 07:42:00,59.612,59.613,59.582,59.613,129000000.0
2009-01-22 07:43:00,59.584,59.601,59.584,59.588,142170000.0
2009-01-22 07:44:00,59.606,59.613,59.602,59.613,129600000.0
2009-01-22 07:45:00,59.62,59.626,59.59,59.617,113010000.0
2009-01-22 07:46:00,59.599,59.612,59.594,59.609,58580000.0
2009-01-22 07:47:00,59.611,59.611,59.573,59.573,83280000.0
2009-01-22 07:48:00,59.612,59.612,59.567,59.583,83930000.0
2009-01-22 07:49:00,59.571,59.571,59.538,59.567,67970000.0
2009-01-22 07:51:00,59.583,59.583,59.553,59.56,64970000.0
2009-01-22 07:52:00,59.572,59.572,59.551,59.551,64160000.0
2009-01-22 07:53:00,59.564,59.574,59.553,59.574,52870000.0
2009-01-22 07:54:00,59.597,59.597,59.588,59.588,117790000.0
2009-01-22 07:55:00,59.571,59.6,59.569,59.579,88230000.0
2009-01-22 07:56:00,59.575,59.605,59.575,59.603,108990000.0
2009-01-22 07:57:00,59.58,59.597,59.573,59.597,80400000.0
2009-01-22 07:58:00,59.573,59.593,59.573,59.593,65730000.0
2009-01-22 07:59:00,59.573,59.61,59.573,59.589,64570000.0
2009-01-22 08:00:00,59.62,59.62,59.56,59.581,65400000.0
2009-01-22 08:01:00,59.55,59.555,59.516,59.54,60040000.0
2009-01-22 08:02:00,59.5,59.53,59.497,59.516,88200000.0
2009-01-22 08:03:00,59.557,59.569,59.517,59.554,70610000.0
2009-01-22 08:04:00,59.555,59.557,59.548,59.556,68970000.0
2009-01-22 08:05:00,59.548,59.561,59.536,59.538,69890000.0
2009-01-22 08:06:00,59.571,59.571,59.508,59.52,79960000.0
2009-01-22 08:07:00,59.495,59.529,59.495,59.528,83640000.0
2009-01-22 08:08:00,59.537,59.542,59.526,59.535,41670000.0
2009-01-22 08:09:00,59.562,59.562,59.535,59.54,75700000.0
2009-01-22 08:10:00,59.531,59.537,59.53,59.537,94000000.0
2009-01-22 08:11:00,59.549,59.555,59.543,59.548,94340000.0
2009-01-22 08:12:00,59.585,59.585,59.553,59.568,76940000.0
2009-01-22 08:13:00,59.576,59.576,59.554,59.56,55920000.0
2009-01-22 08:14:00,59.579,59.603,59.576,59.597,77830000.0
2009-01-22 08:15:00,59.599,59.599,59.58,59.583,7790000.0
2009-01-22 08:16:00,59.576,59.588,59.57,59.57,13160000.0
2009-01-22 08:17:00,59.599,59.645,59.599,59.645,13420000.0
2009-01-22 08:18:00,59.664,59.664,59.625,59.647,10530000.0
2009-01-22 08:19:00,59.637,59.671,59.632,59.671,9960000.0
2009-01-22 08:20:00,59.649,59.65,59.619,59.645,13600000.0
2009-01-22 08:21:00,59.617,59.634,59.596,59.596,16570000.0
2009-01-22 08:22:00,59.58,59.59,59.565,59.573,17630000.0
2009-01-22 08:23:00,59.566,59.645,59.566,59.645,12430000.0
2009-01-22 08:24:00,59.623,59.623,59.599,59.614,13220000.0
2009-01-22 08:25:00,59.587,59.618,59.587,59.592,16910000.0
2009-01-22 08:26:00,59.6,59.634,59.6,59.634,14690000.0
2009-01-22 08:27:00,59.624,59.633,59.616,59.633,10750000.0
2009-01-22 08:28:00,59.618,59.659,59.618,59.651,17210000.0
2009-01-22 08:29:00,59.639,59.658,59.639,59.658,10180000.0
2009-01-22 08:30:00,59.668,59.68,59.652,59.666,17100000.0
2009-01-22 08:31:00,59.667,59.69,59.667,59.689,7890000.0
2009-01-22 08:32:00,59.701,59.718,59.681,59.718,12030000.0
2009-01-22 08:33:00,59.701,59.73,59.697,59.727,12040000.0
2009-01-22 08:34:00,59.701,59.728,59.701,59.727,13190000.0
2009-01-22 08:35:00,59.726,59.755,59.726,59.755,9250000.0
2009-01-22 08:36:00,59.751,59.752,59.737,59.752,12100000.0
2009-01-22 08:37:00,59.743,59.753,59.722,59.753,21500000.0
2009-01-22 08:38:00,59.742,59.742,59.712,59.725,12070000.0
2009-01-22 08:39:00,59.739,59.739,59.718,59.724,7940000.0
2009-01-22 08:40:00,59.708,59.715,59.702,59.715,11710000.0
2009-01-22 08:41:00,59.718,59.76,59.718,59.753,8310000.0
2009-01-22 08:42:00,59.761,59.761,59.725,59.73,12400000.0
2009-01-22 08:43:00,59.737,59.752,59.733,59.745,13420000.0
2009-01-22 08:44:00,59.734,59.751,59.729,59.74,14130000.0
2009-01-22 08:45:00,59.758,59.758,59.707,59.709,11840000.0
2009-01-22 08:46:00,59.726,59.757,59.726,59.74,14550000.0
2009-01-22 08:47:00,59.763,59.763,59.734,59.753,12590000.0
2009-01-22 08:48:00,59.768,59.768,59.746,59.746,10180000.0
2009-01-22 08:49:00,59.752,59.754,59.735,59.74,15060000.0
2009-01-22 08:50:00,59.742,59.761,59.742,59.757,12440000.0
2009-01-22 08:51:00,59.768,59.768,59.751,59.759,8080000.0
2009-01-22 08:52:00,59.759,59.761,59.754,59.757,14650000.0
2009-01-22 08:53:00,59.736,59.758,59.735,59.758,11310000.0
2009-01-22 08:54:00,59.737,59.739,59.731,59.739,12740000.0
2009-01-22 08:55:00,59.733,59.737,59.668,59.668,13330000.0
2009-01-22 08:56:00,59.663,59.683,59.658,59.671,14540000.0
2009-01-22 08:57:00,59.696,59.696,59.671,59.678,12210000.0
2009-01-22 08:58:00,59.662,59.669,59.649,59.654,19580000.0
2009-01-22 08:59:00,59.656,59.704,59.654,59.704,9430000.0
2009-01-22 09:00:00,59.743,59.743,59.692,59.692,18070000.0
2009-01-22 09:01:00,59.7,59.709,59.675,59.709,18610000.0
2009-01-22 09:02:00,59.691,59.698,59.671,59.679,13340000.0
2009-01-22 09:03:00,59.688,59.688,59.67,59.681,10710000.0
2009-01-22 09:04:00,59.695,59.704,59.674,59.695,16730000.0
2009-01-22 09:05:00,59.711,59.73,59.698,59.73,13000000.0
2009-01-22 09:06:00,59.719,59.719,59.701,59.71,7400000.0
2009-01-22 09:07:00,59.688,59.688,59.658,59.674,12060000.0
2009-01-22 09:08:00,59.677,59.677,59.646,59.646,7130000.0
2009-01-22 09:09:00,59.655,59.656,59.636,59.656,9020000.0
2009-01-22 09:10:00,59.645,59.652,59.627,59.627,12260000.0
2009-01-22 09:11:00,59.634,59.634,59.597,59.604,20290000.0
2009-01-22 09:12:00,59.617,59.617,59.6,59.605,10340000.0
2009-01-22 09:13:00,59.613,59.637,59.61,59.615,15670000.0
2009-01-22 09:14:00,59.621,59.627,59.612,59.612,14450000.0
2009-01-22 09:15:00,59.632,59.632,59.552,59.556,13770000.0
2009-01-22 09:16:00,59.561,59.561,59.464,59.467,16720000.0
2009-01-22 09:17:00,59.476,59.526,59.475,59.526,9770000.0
2009-01-22 09:18:00,59.547,59.56,59.541,59.542,13600000.0
2009-01-22 09:19:00,59.536,59.536,59.508,59.517,12250000.0
2009-01-22 09:20:00,59.53,59.53,59.475,59.509,16150000.0
2009-01-22 09:21:00,59.55,59.557,59.524,59.54,16900000.0
2009-01-22 09:22:00,59.562,59.565,59.501,59.501,10330000.0
2009-01-22 09:23:00,59.494,59.526,59.494,59.514,16050000.0
2009-01-22 09:24:00,59.552,59.555,59.52,59.539,11090000.0
2009-01-22 09:25:00,59.555,59.555,59.521,59.535,12640000.0
2009-01-22 09:26:00,59.541,59.61,59.541,59.609,14830000.0
2009-01-22 09:27:00,59.624,59.668,59.624,59.668,11920000.0
2009-01-22 09:28:00,59.661,59.69,59.657,59.682,12390000.0
2009-01-22 09:29:00,59.662,59.665,59.619,59.622,13520000.0
2009-01-22 09:30:00,59.609,59.625,59.589,59.625,22030000.0
2009-01-22 09:31:00,59.644,59.652,59.625,59.641,13340000.0
2009-01-22 09:32:00,59.629,59.633,59.605,59.611,9400000.0
2009-01-22 09:33:00,59.654,59.654,59.623,59.635,7330000.0
2009-01-22 09:34:00,59.648,59.648,59.549,59.584,14850000.0
2009-01-22 09:35:00,59.575,59.575,59.52,59.52,12220000.0
2009-01-22 09:36:00,59.554,59.562,59.515,59.547,16420000.0
2009-01-22 09:37:00,59.545,59.555,59.53,59.555,17090000.0
2009-01-22 09:38:00,59.522,59.548,59.512,59.548,12060000.0
2009-01-22 09:39:00,59.504,59.57,59.504,59.559,12810000.0
2009-01-22 09:40:00,59.566,59.57,59.559,59.56,13570000.0
2009-01-22 09:41:00,59.556,59.556,59.521,59.525,8680000.0
2009-01-22 09:42:00,59.539,59.539,59.521,59.528,12810000.0
2009-01-22 09:43:00,59.554,59.57,59.541,59.563,11080000.0
2009-01-22 09:44:00,59.559,59.589,59.546,59.587,13760000.0
2009-01-22 09:45:00,59.603,59.603,59.562,59.593,19570000.0
2009-01-22 09:46:00,59.571,59.6,59.565,59.6,20520000.0
2009-01-22 09:47:00,59.589,59.61,59.58,59.586,16950000.0
2009-01-22 09:48:00,59.598,59.618,59.578,59.618,17470000.0
2009-01-22 09:49:00,59.601,59.601,59.568,59.568,8680000.0
2009-01-22 09:50:00,59.584,59.599,59.584,59.598,9590000.0
2009-01-22 09:51:00,59.617,59.63,59.614,59.629,19530000.0
2009-01-22 09:52:00,59.624,59.626,59.586,59.586,14660000.0
2009-01-22 09:53:00,59.58,59.599,59.568,59.599,12770000.0
2009-01-22 09:54:00,59.613,59.627,59.607,59.623,10890000.0
2009-01-22 09:55:00,59.649,59.649,59.631,59.634,15220000.0
2009-01-22 09:56:00,59.64,59.644,59.615,59.631,14650000.0
2009-01-22 09:57:00,59.66,59.66,59.625,59.651,9630000.0
2009-01-22 09:58:00,59.677,59.699,59.677,59.699,3760000.0
2009-01-22 09:59:00,59.692,59.76,59.692,59.758,15600000.0
2009-01-22 10:00:00,59.791,59.799,59.767,59.776,21230000.0
2009-01-22 10:01:00,59.772,59.78,59.754,59.764,13350000.0
2009-01-22 10:02:00,59.713,59.74,59.696,59.726,16010000.0
2009-01-22 10:03:00,59.693,59.708,59.678,59.696,12790000.0
2009-01-22 10:04:00,59.717,59.717,59.673,59.681,14690000.0
2009-01-22 10:05:00,59.699,59.723,59.699,59.704,10590000.0
2009-01-22 10:06:00,59.722,59.722,59.703,59.712,10890000.0
2009-01-22 10:07:00,59.71,59.732,59.687,59.731,12590000.0
2009-01-22 10:08:00,59.744,59.783,59.744,59.783,11540000.0
2009-01-22 10:09:00,59.762,59.762,59.704,59.704,10150000.0
2009-01-22 10:10:00,59.687,59.721,59.685,59.721,17160000.0
2009-01-22 10:11:00,59.719,59.738,59.695,59.695,16370000.0
2009-01-22 10:12:00,59.714,59.725,59.706,59.721,15110000.0
2009-01-22 10:13:00,59.703,59.714,59.7,59.704,14350000.0
2009-01-22 10:14:00,59.713,59.717,59.66,59.66,17850000.0
2009-01-22 10:15:00,59.679,59.691,59.673,59.673,21650000.0
2009-01-22 10:16:00,59.676,59.676,59.648,59.654,10670000.0
2009-01-22 10:17:00,59.635,59.661,59.616,59.616,13330000.0
2009-01-22 10:18:00,59.643,59.643,59.608,59.613,21210000.0
2009-01-22 10:19:00,59.617,59.641,59.608,59.641,15440000.0
2009-01-22 10:20:00,59.636,59.643,59.619,59.624,11470000.0
2009-01-22 10:21:00,59.671,59.685,59.657,59.672,12080000.0
2009-01-22 10:22:00,59.655,59.682,59.648,59.674,12210000.0
2009-01-22 10:23:00,59.622,59.674,59.622,59.666,10940000.0
2009-01-22 10:24:00,59.657,59.657,59.605,59.64,17180000.0
2009-01-22 10:25:00,59.623,59.644,59.611,59.636,22460000.0
2009-01-22 10:26:00,59.639,59.647,59.607,59.623,13790000.0
2009-01-22 10:27:00,59.624,59.624,59.578,59.586,13710000.0
2009-01-22 10:28:00,59.542,59.548,59.45,59.45,12210000.0
2009-01-22 10:29:00,59.47,59.486,59.458,59.476,14740000.0
2009-01-22 10:30:00,59.498,59.515,59.486,59.509,9410000.0
2009-01-22 10:31:00,59.508,59.523,59.495,59.523,19200000.0
2009-01-22 10:32:00,59.51,59.521,59.498,59.516,19730000.0
2009-01-22 10:33:00,59.522,59.522,59.492,59.492,14100000.0
2009-01-22 10:34:00,59.498,59.498,59.46,59.476,15600000.0
2009-01-22 10:35:00,59.454,59.462,59.432,59.457,14290000.0
2009-01-22 10:36:00,59.469,59.469,59.438,59.438,17650000.0
2009-01-22 10:37:00,59.447,59.49,59.447,59.49,16200000.0
2009-01-22 10:38:00,59.468,59.514,59.468,59.514,16990000.0
2009-01-22 10:39:00,59.545,59.545,59.491,59.491,12820000.0
2009-01-22 10:40:00,59.506,59.506,59.484,59.493,10360000.0
2009-01-22 10:41:00,59.488,59.494,59.477,59.489,15960000.0
2009-01-22 10:42:00,59.494,59.497,59.465,59.466,14360000.0
2009-01-22 10:43:00,59.45,59.482,59.45,59.482,15260000.0
2009-01-22 10:44:00,59.468,59.508,59.454,59.508,16930000.0
2009-01-22 10:45:00,59.495,59.495,59.466,59.492,12020000.0
2009-01-22 10:46:00,59.479,59.482,59.453,59.475,21000000.0
2009-01-22 10:47:00,59.472,59.476,59.456,59.469,18300000.0
2009-01-22 10:48:00,59.485,59.485,59.434,59.455,16020000.0
2009-01-22 10:49:00,59.432,59.455,59.429,59.442,15630000.0
2009-01-22 10:50:00,59.435,59.435,59.39,59.407,12670000.0
2009-01-22 10:51:00,59.413,59.413,59.376,59.379,20320000.0
2009-01-22 10:52:00,59.388,59.427,59.382,59.427,13000000.0
2009-01-22 10:53:00,59.433,59.435,59.416,59.435,22030000.0
2009-01-22 10:54:00,59.451,59.451,59.407,59.446,14170000.0
2009-01-22 10:55:00,59.432,59.454,59.412,59.44,19690000.0
2009-01-22 10:56:00,59.416,59.438,59.415,59.438,9620000.0
2009-01-22 10:57:00,59.444,59.444,59.415,59.42,11350000.0
2009-01-22 10:58:00,59.428,59.428,59.388,59.395,12620000.0
2009-01-22 10:59:00,59.411,59.411,59.395,59.397,8830000.0
2009-01-22 11:00:00,59.419,59.419,59.394,59.398,14690000.0
2009-01-22 11:01:00,59.377,59.382,59.35,59.351,17280000.0
2009-01-22 11:02:00,59.361,59.417,59.361,59.417,13890000.0
2009-01-22 11:03:00,59.433,59.434,59.412,59.422,13410000.0
2009-01-22 11:04:00,59.422,59.435,59.42,59.427,15770000.0
2009-01-22 11:05:00,59.428,59.481,59.428,59.462,11280000.0
2009-01-22 11:06:00,59.481,59.487,59.457,59.487,13200000.0
2009-01-22 11:07:00,59.491,59.539,59.491,59.527,13160000.0
2009-01-22 11:08:00,59.518,59.624,59.516,59.624,22340000.0
2009-01-22 11:09:00,59.611,59.611,59.573,59.584,9250000.0
2009-01-22 11:10:00,59.575,59.594,59.558,59.594,16900000.0
2009-01-22 11:11:00,59.588,59.61,59.584,59.604,10710000.0
2009-01-22 11:12:00,59.606,59.612,59.578,59.578,18070000.0
2009-01-22 11:13:00,59.583,59.583,59.552,59.577,20140000.0
2009-01-22 11:14:00,59.578,59.595,59.578,59.583,14650000.0
2009-01-22 11:15:00,59.59,59.596,59.563,59.596,15420000.0
2009-01-22 11:16:00,59.589,59.589,59.552,59.573,16220000.0
2009-01-22 11:17:00,59.561,59.573,59.545,59.573,18410000.0
2009-01-22 11:18:00,59.563,59.563,59.532,59.54,10930000.0
2009-01-22 11:19:00,59.554,59.569,59.554,59.562,8270000.0
2009-01-22 11:20:00,59.555,59.563,59.524,59.524,13040000.0
2009-01-22 11:21:00,59.545,59.545,59.528,59.542,11830000.0
2009-01-22 11:22:00,59.525,59.546,59.525,59.546,12620000.0
2009-01-22 11:23:00,59.506,59.53,59.475,59.475,19060000.0
2009-01-22 11:24:00,59.494,59.494,59.455,59.455,13040000.0
2009-01-22 11:25:00,59.457,59.481,59.456,59.464,11890000.0
2009-01-22 11:26:00,59.446,59.505,59.443,59.505,12630000.0
2009-01-22 11:27:00,59.529,59.529,59.5,59.515,16540000.0
2009-01-22 11:28:00,59.517,59.528,59.504,59.504,17280000.0
2009-01-22 11:29:00,59.503,59.523,59.495,59.523,11130000.0
2009-01-22 11:30:00,59.535,59.551,59.524,59.551,12400000.0
2009-01-22 11:31:00,59.552,59.56,59.552,59.56,9200000.0
2009-01-22 11:32:00,59.572,59.591,59.57,59.583,18220000.0
2009-01-22 11:33:00,59.605,59.607,59.572,59.601,13380000.0
2009-01-22 11:34:00,59.612,59.612,59.571,59.576,13330000.0
2009-01-22 11:35:00,59.603,59.607,59.572,59.591,13200000.0
2009-01-22 11:36:00,59.607,59.607,59.557,59.567,16610000.0
2009-01-22 11:37:00,59.575,59.575,59.565,59.575,11640000.0
2009-01-22 11:38:00,59.572,59.579,59.559,59.571,12400000.0
2009-01-22 11:39:00,59.58,59.591,59.562,59.591,11740000.0
2009-01-22 11:40:00,59.575,59.575,59.537,59.554,7930000.0
2009-01-22 11:41:00,59.542,59.566,59.538,59.561,15820000.0
2009-01-22 11:42:00,59.555,59.571,59.546,59.57,15330000.0
2009-01-22 11:43:00,59.566,59.572,59.549,59.567,14930000.0
2009-01-22 11:44:00,59.56,59.575,59.56,59.575,11820000.0
2009-01-22 11:45:00,59.579,59.579,59.551,59.568,15030000.0
2009-01-22 11:46:00,59.521,59.546,59.517,59.52,20180000.0
2009-01-22 11:47:00,59.541,59.553,59.532,59.553,10190000.0
2009-01-22 11:48:00,59.569,59.569,59.528,59.553,22200000.0
2009-01-22 11:49:00,59.58,59.582,59.564,59.564,9430000.0
2009-01-22 11:50:00,59.565,59.584,59.556,59.583,18820000.0
2009-01-22 11:51:00,59.595,59.595,59.565,59.565,11160000.0
2009-01-22 11:52:00,59.572,59.583,59.564,59.583,13010000.0
2009-01-22 11:53:00,59.554,59.574,59.544,59.568,13710000.0
2009-01-22 11:54:00,59.57,59.583,59.564,59.58,10740000.0
2009-01-22 11:55:00,59.59,59.596,59.58,59.59,10520000.0
2009-01-22 11:56:00,59.563,59.567,59.534,59.545,16670000.0
2009-01-22 11:57:00,59.548,59.557,59.538,59.544,11080000.0
2009-01-22 11:58:00,59.557,59.583,59.553,59.577,20370000.0
2009-01-22 11:59:00,59.576,59.59,59.565,59.565,10900000.0
2009-01-22 12:00:00,59.572,59.576,59.569,59.576,9770000.0
2009-01-22 12:01:00,59.561,59.571,59.557,59.571,8310000.0
2009-01-22 12:02:00,59.567,59.575,59.555,59.555,13340000.0
2009-01-22 12:03:00,59.56,59.56,59.543,59.555,12660000.0
2009-01-22 12:05:00,59.535,59.554,59.535,59.553,13370000.0
2009-01-22 12:06:00,59.585,59.585,59.534,59.555,14660000.0
2009-01-22 12:07:00,59.562,59.565,59.544,59.565,18640000.0
2009-01-22 12:08:00,59.562,59.567,59.556,59.556,10560000.0
2009-01-22 12:09:00,59.569,59.569,59.549,59.563,12250000.0
2009-01-22 12:10:00,59.552,59.552,59.535,59.536,13150000.0
2009-01-22 12:11:00,59.551,59.553,59.521,59.521,13370000.0
2009-01-22 12:12:00,59.564,59.564,59.536,59.536,8540000.0
2009-01-22 12:13:00,59.508,59.516,59.487,59.493,14760000.0
2009-01-22 12:14:00,59.473,59.495,59.469,59.495,9250000.0
2009-01-22 12:15:00,59.542,59.542,59.503,59.503,7750000.0
2009-01-22 12:16:00,59.482,59.524,59.482,59.524,15990000.0
2009-01-22 12:17:00,59.52,59.52,59.492,59.516,16450000.0
2009-01-22 12:18:00,59.508,59.513,59.493,59.493,14130000.0
2009-01-22 12:19:00,59.482,59.488,59.458,59.468,20260000.0
2009-01-22 12:20:00,59.474,59.512,59.474,59.512,9250000.0
2009-01-22 12:21:00,59.5,59.508,59.484,59.49,14890000.0
2009-01-22 12:22:00,59.496,59.511,59.496,59.511,3940000.0
2009-01-22 12:23:00,59.518,59.522,59.487,59.49,14270000.0
2009-01-22 12:24:00,59.508,59.508,59.476,59.478,18100000.0
2009-01-22 12:26:00,59.501,59.508,59.493,59.506,21230000.0
2009-01-22 12:27:00,59.528,59.533,59.509,59.511,16160000.0
2009-01-22 12:28:00,59.506,59.536,59.506,59.536,9610000.0
2009-01-22 12:29:00,59.524,59.535,59.509,59.509,19880000.0
2009-01-22 12:30:00,59.55,59.55,59.524,59.544,16340000.0
2009-01-22 12:31:00,59.514,59.531,59.511,59.512,15390000.0
2009-01-22 12:32:00,59.507,59.518,59.494,59.514,13140000.0
2009-01-22 12:33:00,59.508,59.516,59.497,59.516,11310000.0
2009-01-22 12:34:00,59.507,59.526,59.496,59.526,7700000.0
2009-01-22 12:35:00,59.508,59.532,59.508,59.532,12970000.0
2009-01-22 12:36:00,59.528,59.528,59.509,59.516,13590000.0
2009-01-22 12:37:00,59.525,59.525,59.507,59.523,10940000.0
2009-01-22 12:38:00,59.528,59.538,59.517,59.537,12810000.0
2009-01-22 12:39:00,59.533,59.533,59.505,59.508,20350000.0
2009-01-22 12:40:00,59.501,59.513,59.501,59.513,3190000.0
2009-01-22 12:41:00,59.523,59.529,59.478,59.478,17280000.0
2009-01-22 12:42:00,59.511,59.511,59.476,59.49,13340000.0
2009-01-22 12:43:00,59.461,59.487,59.46,59.481,14510000.0
2009-01-22 12:44:00,59.486,59.496,59.48,59.496,14690000.0
2009-01-22 12:45:00,59.494,59.517,59.492,59.511,16980000.0
2009-01-22 12:46:00,59.496,59.525,59.496,59.525,9990000.0
2009-01-22 12:47:00,59.514,59.522,59.497,59.516,23160000.0
2009-01-22 12:48:00,59.539,59.539,59.49,59.499,15560000.0
2009-01-22 12:49:00,59.536,59.541,59.513,59.532,13160000.0
2009-01-22 12:50:00,59.537,59.537,59.519,59.529,10140000.0
2009-01-22 12:51:00,59.533,59.539,59.5,59.507,11160000.0
2009-01-22 12:52:00,59.527,59.533,59.5,59.524,13380000.0
2009-01-22 12:53:00,59.506,59.528,59.502,59.528,8130000.0
2009-01-22 12:54:00,59.542,59.542,59.51,59.518,12780000.0
2009-01-22 12:55:00,59.492,59.521,59.492,59.511,19530000.0
2009-01-22 12:56:00,59.519,59.538,59.518,59.538,12020000.0
2009-01-22 12:57:00,59.544,59.544,59.505,59.521,8080000.0
2009-01-22 12:58:00,59.512,59.52,59.492,59.52,13150000.0
2009-01-22 12:59:00,59.522,59.531,59.507,59.516,18210000.0
2009-01-22 13:00:00,59.513,59.513,59.489,59.512,13010000.0
2009-01-22 13:01:00,59.479,59.489,59.467,59.477,15660000.0
2009-01-22 13:02:00,59.465,59.474,59.443,59.451,23750000.0
2009-01-22 13:03:00,59.454,59.478,59.454,59.469,17320000.0
2009-01-22 13:04:00,59.437,59.437,59.401,59.401,14120000.0
2009-01-22 13:05:00,59.395,59.432,59.395,59.432,13000000.0
2009-01-22 13:06:00,59.462,59.462,59.434,59.434,19940000.0
2009-01-22 13:07:00,59.433,59.448,59.428,59.439,15670000.0
2009-01-22 13:08:00,59.433,59.462,59.433,59.462,14130000.0
2009-01-22 13:09:00,59.459,59.459,59.418,59.45,20160000.0
2009-01-22 13:10:00,59.424,59.435,59.409,59.418,15480000.0
2009-01-22 13:11:00,59.431,59.433,59.413,59.413,12020000.0
2009-01-22 13:12:00,59.432,59.432,59.402,59.41,19010000.0
2009-01-22 13:13:00,59.421,59.423,59.396,59.414,14150000.0
2009-01-22 13:14:00,59.397,59.403,59.392,59.403,11650000.0
2009-01-22 13:15:00,59.415,59.415,59.341,59.353,13230000.0
2009-01-22 13:16:00,59.38,59.392,59.366,59.383,20320000.0
2009-01-22 13:17:00,59.356,59.356,59.292,59.292,9050000.0
2009-01-22 13:18:00,59.311,59.311,59.272,59.286,11500000.0
2009-01-22 13:19:00,59.312,59.318,59.301,59.312,13330000.0
2009-01-22 13:20:00,59.306,59.319,59.295,59.312,15250000.0
2009-01-22 13:21:00,59.342,59.346,59.326,59.334,13000000.0
2009-01-22 13:22:00,59.352,59.356,59.328,59.337,16150000.0
2009-01-22 13:23:00,59.349,59.374,59.341,59.374,9010000.0
2009-01-22 13:24:00,59.381,59.381,59.344,59.354,8450000.0
2009-01-22 13:25:00,59.344,59.369,59.344,59.36,17080000.0
2009-01-22 13:26:00,59.391,59.391,59.358,59.371,13920000.0
2009-01-22 13:27:00,59.341,59.364,59.319,59.359,16390000.0
2009-01-22 13:28:00,59.332,59.382,59.331,59.379,10950000.0
2009-01-22 13:29:00,59.395,59.395,59.348,59.365,16930000.0
2009-01-22 13:30:00,59.404,59.404,59.356,59.378,16530000.0
2009-01-22 13:31:00,59.365,59.394,59.365,59.394,9020000.0
2009-01-22 13:32:00,59.347,59.37,59.339,59.343,13570000.0
2009-01-22 13:33:00,59.352,59.352,59.294,59.322,15220000.0
2009-01-22 13:34:00,59.301,59.344,59.273,59.344,18250000.0
2009-01-22 13:35:00,59.34,59.34,59.304,59.322,14860000.0
2009-01-22 13:36:00,59.334,59.334,59.297,59.325,23510000.0
2009-01-22 13:37:00,59.343,59.352,59.326,59.352,14150000.0
2009-01-22 13:38:00,59.365,59.368,59.362,59.362,11500000.0
2009-01-22 13:39:00,59.363,59.363,59.325,59.339,14650000.0
2009-01-22 13:40:00,59.328,59.379,59.328,59.377,14140000.0
2009-01-22 13:41:00,59.356,59.38,59.356,59.372,19800000.0
2009-01-22 13:42:00,59.377,59.377,59.353,59.354,14160000.0
2009-01-22 13:43:00,59.36,59.381,59.36,59.381,16520000.0
2009-01-22 13:44:00,59.393,59.402,59.388,59.388,16910000.0
2009-01-22 13:45:00,59.414,59.414,59.383,59.394,17890000.0
2009-01-22 13:46:00,59.393,59.408,59.383,59.383,15670000.0
2009-01-22 13:47:00,59.384,59.385,59.369,59.385,11830000.0
2009-01-22 13:48:00,59.391,59.392,59.365,59.375,21610000.0
2009-01-22 13:49:00,59.355,59.371,59.355,59.371,10140000.0
2009-01-22 13:50:00,59.341,59.357,59.341,59.356,14880000.0
2009-01-22 13:51:00,59.365,59.365,59.342,59.352,8640000.0
2009-01-22 13:52:00,59.35,59.362,59.335,59.362,14090000.0
2009-01-22 13:53:00,59.361,59.373,59.348,59.373,14800000.0
2009-01-22 13:54:00,59.37,59.371,59.34,59.341,15620000.0
2009-01-22 13:55:00,59.344,59.344,59.325,59.332,14390000.0
2009-01-22 13:56:00,59.305,59.314,59.297,59.297,11660000.0
2009-01-22 13:57:00,59.322,59.322,59.277,59.277,17030000.0
2009-01-22 13:58:00,59.3,59.315,59.292,59.309,16330000.0
2009-01-22 13:59:00,59.295,59.298,59.279,59.279,14120000.0
2009-01-22 14:00:00,59.288,59.294,59.275,59.292,13010000.0
2009-01-22 14:01:00,59.274,59.288,59.27,59.284,15790000.0
2009-01-22 14:02:00,59.297,59.301,59.28,59.301,15260000.0
2009-01-22 14:03:00,59.308,59.308,59.287,59.305,12220000.0
2009-01-22 14:04:00,59.315,59.322,59.297,59.322,14030000.0
2009-01-22 14:05:00,59.308,59.319,59.3,59.319,11940000.0
2009-01-22 14:06:00,59.313,59.316,59.303,59.316,18030000.0
2009-01-22 14:07:00,59.316,59.319,59.311,59.312,13890000.0
2009-01-22 14:08:00,59.283,59.287,59.283,59.287,7900000.0
2009-01-22 14:09:00,59.31,59.31,59.292,59.298,13200000.0
2009-01-22 14:10:00,59.289,59.305,59.286,59.305,15440000.0
2009-01-22 14:11:00,59.314,59.32,59.309,59.318,12640000.0
2009-01-22 14:12:00,59.332,59.336,59.315,59.336,19380000.0
2009-01-22 14:13:00,59.303,59.324,59.301,59.324,13420000.0
2009-01-22 14:14:00,59.309,59.319,59.303,59.304,13000000.0
2009-01-22 14:15:00,59.319,59.329,59.299,59.329,11700000.0
2009-01-22 14:16:00,59.308,59.327,59.308,59.327,11640000.0
2009-01-22 14:17:00,59.307,59.341,59.303,59.341,13170000.0
2009-01-22 14:18:00,59.327,59.327,59.307,59.316,11870000.0
2009-01-22 14:19:00,59.324,59.333,59.317,59.333,13450000.0
2009-01-22 14:20:00,59.34,59.346,59.322,59.34,13520000.0
2009-01-22 14:21:00,59.362,59.362,59.337,59.339,14460000.0
2009-01-22 14:22:00,59.332,59.363,59.331,59.363,10370000.0
2009-01-22 14:23:00,59.348,59.352,59.335,59.352,11910000.0
2009-01-22 14:24:00,59.367,59.367,59.353,59.353,15630000.0
2009-01-22 14:26:00,59.338,59.356,59.333,59.356,8270000.0
2009-01-22 14:27:00,59.35,59.357,59.333,59.354,86710000.0
2009-01-22 14:28:00,59.323,59.359,59.323,59.359,79560000.0
2009-01-22 14:29:00,59.336,59.366,59.336,59.339,111100000.0
2009-01-22 14:30:00,59.362,59.362,59.325,59.337,127110000.0
2009-01-22 14:31:00,59.35,59.35,59.333,59.333,96230000.0
2009-01-22 14:32:00,59.315,59.329,59.302,59.302,112140000.0
2009-01-22 14:33:00,59.328,59.328,59.29,59.29,81910000.0
2009-01-22 14:34:00,59.318,59.345,59.305,59.331,34640000.0
2009-01-22 14:35:00,59.328,59.344,59.32,59.344,31290000.0
2009-01-22 14:36:00,59.345,59.345,59.318,59.327,97550000.0
2009-01-22 14:37:00,59.334,59.35,59.332,59.347,103670000.0
2009-01-22 14:38:00,59.351,59.355,59.331,59.355,93740000.0
2009-01-22 14:39:00,59.348,59.354,59.338,59.347,101750000.0
2009-01-22 14:40:00,59.356,59.358,59.341,59.345,110310000.0
2009-01-22 14:41:00,59.338,59.354,59.325,59.332,92530000.0
2009-01-22 14:42:00,59.364,59.364,59.332,59.363,93780000.0
2009-01-22 14:43:00,59.351,59.374,59.346,59.367,88150000.0
2009-01-22 14:44:00,59.372,59.372,59.368,59.369,60740000.0
2009-01-22 14:45:00,59.389,59.389,59.338,59.338,109220000.0
2009-01-22 14:46:00,59.35,59.367,59.35,59.367,94750000.0
2009-01-22 14:47:00,59.358,59.373,59.352,59.373,51900000.0
2009-01-22 14:48:00,59.383,59.383,59.343,59.372,113430000.0
2009-01-22 14:49:00,59.375,59.387,59.359,59.382,87210000.0
2009-01-22 14:50:00,59.361,59.39,59.361,59.385,106300000.0
2009-01-22 14:51:00,59.388,59.388,59.351,59.354,107970000.0
2009-01-22 14:52:00,59.363,59.375,59.341,59.352,92980000.0
2009-01-22 14:53:00,59.34,59.362,59.335,59.362,52600000.0
2009-01-22 14:54:00,59.37,59.37,59.325,59.339,62220000.0
2009-01-22 14:55:00,59.329,59.346,59.322,59.337,81220000.0
2009-01-22 14:56:00,59.334,59.334,59.308,59.319,68060000.0
2009-01-22 14:57:00,59.331,59.331,59.295,59.319,92900000.0
2009-01-22 14:58:00,59.316,59.322,59.302,59.302,55360000.0
2009-01-22 14:59:00,59.303,59.315,59.238,59.238,51750000.0
2009-01-22 15:00:00,59.235,59.277,59.207,59.212,108560000.0
2009-01-22 15:01:00,59.192,59.217,59.152,59.181,84560000.0
2009-01-22 15:02:00,59.164,59.177,59.132,59.151,70650000.0
2009-01-22 15:03:00,59.179,59.218,59.173,59.202,54680000.0
2009-01-22 15:04:00,59.183,59.238,59.183,59.238,47640000.0
2009-01-22 15:05:00,59.233,59.233,59.203,59.218,70390000.0
2009-01-22 15:06:00,59.233,59.233,59.187,59.196,116520000.0
2009-01-22 15:07:00,59.177,59.224,59.177,59.224,103140000.0
2009-01-22 15:08:00,59.191,59.214,59.177,59.198,113340000.0
2009-01-22 15:09:00,59.205,59.216,59.17,59.195,99100000.0
2009-01-22 15:10:00,59.225,59.231,59.201,59.201,104470000.0
2009-01-22 15:11:00,59.2,59.2,59.165,59.165,47200000.0
2009-01-22 15:12:00,59.197,59.197,59.144,59.176,96760000.0
2009-01-22 15:13:00,59.159,59.18,59.155,59.16,65150000.0
2009-01-22 15:14:00,59.177,59.177,59.124,59.131,55590000.0
2009-01-22 15:15:00,59.161,59.161,59.106,59.144,52950000.0
2009-01-22 15:16:00,59.119,59.13,59.091,59.091,90140000.0
2009-01-22 15:17:00,59.06,59.066,58.984,58.985,111310000.0
2009-01-22 15:18:00,59.005,59.005,58.952,58.954,152870000.0
2009-01-22 15:19:00,58.953,58.962,58.914,58.942,75490000.0
2009-01-22 15:20:00,58.974,59.012,58.949,58.967,89550000.0
2009-01-22 15:21:00,59.002,59.019,58.965,58.965,106430000.0
2009-01-22 15:22:00,58.97,58.973,58.934,58.934,106740000.0
2009-01-22 15:23:00,58.936,58.979,58.936,58.945,127330000.0
2009-01-22 15:24:00,58.962,58.973,58.932,58.956,74450000.0
2009-01-22 15:25:00,58.949,58.973,58.919,58.92,80670000.0
2009-01-22 15:26:00,58.932,58.984,58.926,58.957,58070000.0
2009-01-22 15:27:00,58.985,58.985,58.937,58.965,121250000.0
2009-01-22 15:28:00,58.954,58.974,58.915,58.941,187570000.0
2009-01-22 15:29:00,58.921,58.921,58.882,58.911,113390000.0
2009-01-22 15:30:00,58.943,58.943,58.836,58.853,74910000.0
2009-01-22 15:31:00,58.838,58.863,58.787,58.811,86730000.0
2009-01-22 15:32:00,58.825,58.825,58.798,58.818,101600000.0
2009-01-22 15:33:00,58.834,58.844,58.801,58.801,87840000.0
2009-01-22 15:34:00,58.825,58.839,58.806,58.836,121560000.0
2009-01-22 15:35:00,58.821,58.859,58.821,58.834,146880000.0
2009-01-22 15:36:00,58.865,58.879,58.834,58.867,103740000.0
2009-01-22 15:37:00,58.872,58.937,58.872,58.916,138080000.0
2009-01-22 15:38:00,58.935,58.991,58.926,58.928,111820000.0
2009-01-22 15:39:00,58.942,58.943,58.893,58.905,108870000.0
2009-01-22 15:40:00,58.892,58.921,58.88,58.888,56820000.0
2009-01-22 15:41:00,58.888,58.896,58.856,58.886,58650000.0
2009-01-22 15:42:00,58.894,58.905,58.857,58.883,106760000.0
2009-01-22 15:43:00,58.875,58.892,58.846,58.846,79540000.0
2009-01-22 15:44:00,58.858,58.907,58.849,58.891,101160000.0
2009-01-22 15:45:00,58.907,58.917,58.88,58.88,71300000.0
2009-01-22 15:46:00,58.894,58.901,58.87,58.87,100830000.0
2009-01-22 15:47:00,58.86,58.901,58.86,58.878,81940000.0
2009-01-22 15:48:00,58.909,58.923,58.811,58.828,103740000.0
2009-01-22 15:49:00,58.808,58.812,58.782,58.782,86890000.0
2009-01-22 15:50:00,58.767,58.779,58.738,58.779,85490000.0
2009-01-22 15:51:00,58.795,58.831,58.783,58.831,68290000.0
2009-01-22 15:52:00,58.843,58.843,58.8,58.8,107810000.0
2009-01-22 15:53:00,58.813,58.827,58.786,58.827,89500000.0
2009-01-22 15:54:00,58.866,58.866,58.795,58.832,99960000.0
2009-01-22 15:55:00,58.826,58.83,58.787,58.809,59420000.0
2009-01-22 15:56:00,58.797,58.811,58.786,58.799,26370000.0
2009-01-22 15:57:00,58.835,58.883,58.821,58.88,100100000.0
2009-01-22 15:58:00,58.876,58.886,58.865,58.873,81450000.0
2009-01-22 15:59:00,58.87,58.927,58.87,58.918,67940000.0
2009-01-22 16:00:00,58.944,58.985,58.925,58.985,92610000.0
2009-01-22 16:01:00,58.99,58.99,58.836,58.836,114980000.0
2009-01-22 16:02:00,58.839,58.899,58.808,58.859,52910000.0
2009-01-22 16:03:00,58.885,58.897,58.852,58.867,101880000.0
2009-01-22 16:04:00,58.851,58.857,58.811,58.819,62030000.0
2009-01-22 16:05:00,58.795,58.86,58.789,58.817,98270000.0
2009-01-22 16:06:00,58.83,58.83,58.717,58.717,105150000.0
2009-01-22 16:07:00,58.722,58.754,58.7,58.7,89650000.0
2009-01-22 16:08:00,58.704,58.779,58.697,58.779,63260000.0
2009-01-22 16:09:00,58.789,58.789,58.719,58.74,44030000.0
2009-01-22 16:10:00,58.73,58.789,58.709,58.789,125380000.0
2009-01-22 16:11:00,58.802,58.809,58.761,58.761,106870000.0
2009-01-22 16:12:00,58.756,58.827,58.756,58.798,106470000.0
2009-01-22 16:13:00,58.778,58.8,58.765,58.779,125700000.0
2009-01-22 16:14:00,58.777,58.827,58.777,58.812,133060000.0
2009-01-22 16:15:00,58.846,58.846,58.796,58.827,79420000.0
2009-01-22 16:16:00,58.825,58.861,58.798,58.834,109640000.0
2009-01-22 16:17:00,58.861,58.861,58.828,58.84,89980000.0
2009-01-22 16:18:00,58.871,58.872,58.819,58.84,66640000.0
2009-01-22 16:19:00,58.866,58.889,58.835,58.873,79300000.0
2009-01-22 16:20:00,58.886,58.896,58.858,58.878,107930000.0
2009-01-22 16:21:00,58.889,58.889,58.848,58.863,59460000.0
2009-01-22 16:22:00,58.859,58.871,58.845,58.845,85400000.0
2009-01-22 16:23:00,58.859,58.859,58.816,58.844,84930000.0
2009-01-22 16:24:00,58.872,58.872,58.8,58.854,67040000.0
2009-01-22 16:25:00,58.88,58.88,58.756,58.788,120810000.0
2009-01-22 16:26:00,58.768,58.84,58.76,58.84,67770000.0
2009-01-22 16:27:00,58.868,58.868,58.811,58.811,61450000.0
2009-01-22 16:28:00,58.784,58.795,58.734,58.734,111880000.0
2009-01-22 16:29:00,58.742,58.775,58.73,58.764,98590000.0
2009-01-22 16:30:00,58.785,58.826,58.768,58.785,94200000.0
2009-01-22 16:31:00,58.761,58.785,58.724,58.764,76260000.0
2009-01-22 16:32:00,58.792,58.792,58.763,58.77,49160000.0
2009-01-22 16:33:00,58.791,58.791,58.749,58.787,102120000.0
2009-01-22 16:34:00,58.785,58.835,58.77,58.81,72450000.0
2009-01-22 16:35:00,58.838,58.871,58.831,58.847,92780000.0
2009-01-22 16:36:00,58.844,58.878,58.831,58.878,97680000.0
2009-01-22 16:37:00,58.848,58.888,58.848,58.883,114820000.0
2009-01-22 16:38:00,58.88,58.889,58.85,58.859,48160000.0
2009-01-22 16:39:00,58.88,58.897,58.839,58.882,51170000.0
2009-01-22 16:40:00,58.933,58.935,58.879,58.926,112480000.0
2009-01-22 16:41:00,58.893,58.946,58.893,58.923,125080000.0
2009-01-22 16:42:00,58.951,58.988,58.949,58.955,105420000.0
2009-01-22 16:43:00,58.972,58.98,58.925,58.925,109060000.0
2009-01-22 16:44:00,58.933,58.971,58.906,58.942,84780000.0
2009-01-22 16:45:00,58.96,58.96,58.876,58.876,100840000.0
2009-01-22 16:46:00,58.866,58.875,58.836,58.866,115850000.0
2009-01-22 16:47:00,58.848,58.879,58.848,58.878,88600000.0
2009-01-22 16:48:00,58.908,58.922,58.878,58.917,59270000.0
2009-01-22 16:49:00,58.917,58.92,58.905,58.908,32170000.0
2009-01-22 16:50:00,58.912,58.912,58.876,58.896,54810000.0
2009-01-22 16:51:00,58.93,58.93,58.879,58.916,94030000.0
2009-01-22 16:52:00,58.903,58.941,58.903,58.919,69070000.0
2009-01-22 16:53:00,58.928,58.957,58.915,58.955,65300000.0
2009-01-22 16:54:00,58.964,58.98,58.937,58.962,91370000.0
2009-01-22 16:55:00,58.976,58.984,58.937,58.973,58800000.0
2009-01-22 16:56:00,58.974,59.018,58.939,58.962,76690000.0
2009-01-22 16:57:00,58.953,58.996,58.953,58.965,89540000.0
2009-01-22 16:58:00,58.986,59.072,58.986,59.062,69040000.0
2009-01-22 16:59:00,59.04,59.042,58.994,59.035,84710000.0
2009-01-22 17:00:00,59.072,59.081,59.042,59.051,61740000.0
2009-01-22 17:01:00,59.088,59.132,59.064,59.091,35030000.0
2009-01-22 17:02:00,59.122,59.201,59.108,59.164,67000000.0
2009-01-22 17:03:00,59.178,59.196,59.163,59.179,62900000.0
2009-01-22 17:04:00,59.16,59.16,59.108,59.108,96360000.0
2009-01-22 17:05:00,59.122,59.127,59.066,59.066,30800000.0
2009-01-22 17:06:00,59.091,59.091,59.034,59.034,87120000.0
2009-01-22 17:07:00,59.019,59.024,59.004,59.024,109170000.0
2009-01-22 17:08:00,59.013,59.081,59.01,59.07,112860000.0
2009-01-22 17:09:00,59.116,59.116,59.073,59.074,56310000.0
2009-01-22 17:10:00,59.068,59.099,59.065,59.084,95800000.0
2009-01-22 17:11:00,59.089,59.126,59.069,59.105,73820000.0
2009-01-22 17:12:00,59.124,59.124,59.103,59.116,96120000.0
2009-01-22 17:13:00,59.09,59.108,59.071,59.088,32550000.0
2009-01-22 17:14:00,59.096,59.111,59.07,59.088,41180000.0
2009-01-22 17:15:00,59.09,59.09,59.056,59.087,34650000.0
2009-01-22 17:16:00,59.085,59.1,59.048,59.093,126180000.0
2009-01-22 17:17:00,59.115,59.115,59.088,59.099,58100000.0
2009-01-22 17:18:00,59.103,59.112,59.064,59.096,39580000.0
2009-01-22 17:19:00,59.104,59.109,59.08,59.096,49080000.0
2009-01-22 17:20:00,59.091,59.126,59.088,59.09,108320000.0
2009-01-22 17:21:00,59.12,59.129,59.088,59.113,53350000.0
2009-01-22 17:22:00,59.144,59.144,59.122,59.122,49920000.0
2009-01-22 17:23:00,59.138,59.147,59.108,59.144,53970000.0
2009-01-22 17:24:00,59.143,59.146,59.086,59.096,54400000.0
2009-01-22 17:25:00,59.1,59.112,59.095,59.112,76490000.0
2009-01-22 17:26:00,59.102,59.123,59.102,59.111,86880000.0
2009-01-22 17:27:00,59.155,59.155,59.101,59.131,107500000.0
2009-01-22 17:28:00,59.133,59.133,59.094,59.115,143350000.0
2009-01-22 17:29:00,59.111,59.158,59.108,59.135,45780000.0
2009-01-22 17:30:00,59.149,59.149,59.095,59.117,52950000.0
2009-01-22 17:31:00,59.118,59.126,59.077,59.105,36440000.0
2009-01-22 17:32:00,59.092,59.117,59.074,59.095,42890000.0
2009-01-22 17:33:00,59.12,59.12,59.07,59.082,40080000.0
2009-01-22 17:34:00,59.109,59.111,59.068,59.068,11510000.0
2009-01-22 17:35:00,59.092,59.092,59.066,59.086,25460000.0
2009-01-22 17:36:00,59.107,59.107,59.069,59.09,73450000.0
2009-01-22 17:37:00,59.08,59.101,59.065,59.07,32310000.0
2009-01-22 17:38:00,59.083,59.083,59.046,59.057,71520000.0
2009-01-22 17:39:00,59.087,59.09,59.06,59.078,38020000.0
2009-01-22 17:40:00,59.051,59.061,59.028,59.03,57860000.0
2009-01-22 17:41:00,59.052,59.084,59.029,59.057,48540000.0
2009-01-22 17:42:00,59.083,59.083,59.047,59.074,86220000.0
2009-01-22 17:43:00,59.068,59.085,59.052,59.078,75820000.0
2009-01-22 17:44:00,59.068,59.089,59.054,59.067,47260000.0
2009-01-22 17:45:00,59.08,59.08,59.033,59.033,42580000.0
2009-01-22 17:46:00,59.047,59.048,59.027,59.036,19800000.0
2009-01-22 17:47:00,59.053,59.078,59.033,59.033,37390000.0
2009-01-22 17:48:00,59.058,59.07,59.043,59.051,99660000.0
2009-01-22 17:49:00,59.058,59.083,59.045,59.083,52110000.0
2009-01-22 17:50:00,59.072,59.072,59.045,59.052,31460000.0
2009-01-22 17:51:00,59.08,59.08,59.048,59.075,109330000.0
2009-01-22 17:52:00,59.062,59.09,59.062,59.084,77830000.0
2009-01-22 17:53:00,59.082,59.115,59.078,59.089,36110000.0
2009-01-22 17:54:00,59.104,59.107,59.071,59.09,40730000.0
2009-01-22 17:55:00,59.109,59.145,59.098,59.111,41040000.0
2009-01-22 17:56:00,59.109,59.118,59.06,59.084,95550000.0
2009-01-22 17:57:00,59.107,59.107,59.065,59.096,100160000.0
2009-01-22 17:58:00,59.094,59.131,59.089,59.099,63150000.0
2009-01-22 17:59:00,59.086,59.107,59.068,59.086,63490000.0
2009-01-22 18:00:00,59.085,59.085,58.984,58.996,62450000.0
2009-01-22 18:01:00,58.991,58.991,58.947,58.976,105470000.0
2009-01-22 18:02:00,58.957,58.957,58.86,58.863,69040000.0
2009-01-22 18:03:00,58.871,58.955,58.871,58.948,82930000.0
2009-01-22 18:04:00,58.931,58.948,58.912,58.912,87450000.0
2009-01-22 18:05:00,58.928,58.954,58.901,58.948,127340000.0
2009-01-22 18:06:00,58.966,58.971,58.942,58.942,99740000.0
2009-01-22 18:07:00,58.931,58.968,58.931,58.939,87870000.0
2009-01-22 18:08:00,58.944,58.952,58.926,58.937,104060000.0
2009-01-22 18:09:00,58.958,58.98,58.927,58.959,73010000.0
2009-01-22 18:10:00,58.977,59.001,58.971,58.971,94430000.0
2009-01-22 18:11:00,58.982,59.036,58.982,59.034,86070000.0
2009-01-22 18:12:00,59.075,59.11,59.041,59.063,67180000.0
2009-01-22 18:13:00,59.061,59.102,59.061,59.102,92890000.0
2009-01-22 18:14:00,59.094,59.156,59.091,59.131,68250000.0
2009-01-22 18:15:00,59.13,59.152,59.106,59.152,85780000.0
2009-01-22 18:16:00,59.172,59.191,59.154,59.154,67660000.0
2009-01-22 18:17:00,59.162,59.162,59.136,59.151,66990000.0
2009-01-22 18:18:00,59.164,59.172,59.138,59.172,85440000.0
2009-01-22 18:19:00,59.165,59.181,59.111,59.166,80490000.0
2009-01-22 18:20:00,59.171,59.187,59.131,59.136,90480000.0
2009-01-22 18:21:00,59.164,59.164,59.125,59.153,91970000.0
2009-01-22 18:22:00,59.157,59.159,59.128,59.154,130340000.0
2009-01-22 18:23:00,59.175,59.2,59.164,59.18,94240000.0
2009-01-22 18:24:00,59.192,59.192,59.161,59.161,81630000.0
2009-01-22 18:25:00,59.182,59.381,59.182,59.381,87700000.0
2009-01-22 18:26:00,59.376,59.416,59.354,59.397,102320000.0
2009-01-22 18:27:00,59.456,59.503,59.415,59.483,76030000.0
2009-01-22 18:28:00,59.479,59.479,59.389,59.389,26520000.0
2009-01-22 18:29:00,59.384,59.401,59.339,59.379,53520000.0
2009-01-22 18:30:00,59.368,59.368,59.302,59.32,58080000.0
2009-01-22 18:31:00,59.324,59.34,59.276,59.276,77190000.0
2009-01-22 18:32:00,59.265,59.3,59.233,59.3,86240000.0
2009-01-22 18:33:00,59.321,59.321,59.253,59.253,134290000.0
2009-01-22 18:34:00,59.277,59.309,59.262,59.296,43060000.0
2009-01-22 18:35:00,59.279,59.3,59.271,59.277,63470000.0
2009-01-22 18:36:00,59.298,59.298,59.264,59.264,75950000.0
2009-01-22 18:37:00,59.256,59.256,59.089,59.09,106620000.0
2009-01-22 18:38:00,59.065,59.137,59.065,59.137,35470000.0
2009-01-22 18:39:00,59.165,59.169,59.13,59.139,79650000.0
2009-01-22 18:40:00,59.128,59.149,59.118,59.121,37080000.0
2009-01-22 18:41:00,59.148,59.152,59.115,59.133,72690000.0
2009-01-22 18:42:00,59.136,59.15,59.114,59.132,85170000.0
2009-01-22 18:43:00,59.132,59.136,59.098,59.102,37680000.0
2009-01-22 18:44:00,59.077,59.102,59.066,59.089,46360000.0
2009-01-22 18:45:00,59.113,59.113,59.071,59.092,71020000.0
2009-01-22 18:46:00,59.105,59.108,59.085,59.108,43370000.0
2009-01-22 18:47:00,59.112,59.15,59.112,59.12,51950000.0
2009-01-22 18:48:00,59.143,59.152,59.119,59.152,90020000.0
2009-01-22 18:49:00,59.139,59.176,59.137,59.167,99480000.0
2009-01-22 18:50:00,59.187,59.22,59.158,59.183,141590000.0
2009-01-22 18:51:00,59.204,59.204,59.166,59.174,65340000.0
2009-01-22 18:52:00,59.189,59.198,59.157,59.193,89980000.0
2009-01-22 18:53:00,59.181,59.207,59.178,59.206,30630000.0
2009-01-22 18:54:00,59.227,59.25,59.208,59.221,46840000.0
2009-01-22 18:55:00,59.242,59.242,59.19,59.211,48140000.0
2009-01-22 18:56:00,59.224,59.224,59.203,59.203,127010000.0
2009-01-22 18:57:00,59.22,59.22,59.164,59.164,89040000.0
2009-01-22 18:58:00,59.164,59.164,59.141,59.163,36160000.0
2009-01-22 18:59:00,59.175,59.194,59.125,59.125,42000000.0
2009-01-22 19:00:00,59.161,59.161,59.132,59.132,14650000.0
2009-01-22 19:01:00,59.163,59.187,59.163,59.187,59400000.0
2009-01-22 19:02:00,59.173,59.179,59.155,59.159,53170000.0
2009-01-22 19:03:00,59.196,59.199,59.166,59.184,98690000.0
2009-01-22 19:04:00,59.197,59.198,59.163,59.163,136100000.0
2009-01-22 19:05:00,59.163,59.166,59.132,59.157,58430000.0
2009-01-22 19:06:00,59.18,59.18,59.144,59.166,108620000.0
2009-01-22 19:07:00,59.165,59.169,59.149,59.158,116560000.0
2009-01-22 19:08:00,59.158,59.2,59.158,59.176,79160000.0
2009-01-22 19:09:00,59.216,59.232,59.192,59.232,70930000.0
2009-01-22 19:10:00,59.218,59.24,59.21,59.24,37410000.0
2009-01-22 19:11:00,59.239,59.271,59.239,59.243,31470000.0
2009-01-22 19:12:00,59.268,59.268,59.217,59.253,55310000.0
2009-01-22 19:13:00,59.264,59.264,59.229,59.257,28120000.0
2009-01-22 19:14:00,59.232,59.25,59.229,59.232,40350000.0
2009-01-22 19:15:00,59.264,59.269,59.233,59.269,47940000.0
2009-01-22 19:16:00,59.285,59.293,59.262,59.278,73050000.0
2009-01-22 19:17:00,59.25,59.271,59.25,59.258,115200000.0
2009-01-22 19:18:00,59.303,59.317,59.277,59.293,73810000.0
2009-01-22 19:19:00,59.294,59.3,59.273,59.273,76150000.0
2009-01-22 19:20:00,59.278,59.304,59.277,59.279,89150000.0
2009-01-22 19:21:00,59.313,59.315,59.277,59.29,142720000.0
2009-01-22 19:22:00,59.281,59.307,59.28,59.281,136280000.0
2009-01-22 19:23:00,59.285,59.285,59.258,59.272,130090000.0
2009-01-22 19:24:00,59.29,59.29,59.25,59.26,108680000.0
2009-01-22 19:25:00,59.256,59.269,59.235,59.235,60000000.0
2009-01-22 19:26:00,59.258,59.272,59.247,59.257,85120000.0
2009-01-22 19:27:00,59.291,59.291,59.255,59.27,83010000.0
2009-01-22 19:28:00,59.286,59.294,59.272,59.286,75550000.0
2009-01-22 19:29:00,59.285,59.33,59.284,59.33,82810000.0
2009-01-22 19:30:00,59.36,59.36,59.278,59.278,59310000.0
2009-01-22 19:31:00,59.285,59.291,59.262,59.286,63260000.0
2009-01-22 19:32:00,59.262,59.293,59.255,59.293,54520000.0
2009-01-22 19:33:00,59.322,59.322,59.28,59.319,118000000.0
2009-01-22 19:34:00,59.308,59.336,59.29,59.336,88100000.0
2009-01-22 19:35:00,59.326,59.361,59.308,59.33,115310000.0
2009-01-22 19:36:00,59.345,59.357,59.327,59.357,76610000.0
2009-01-22 19:37:00,59.346,59.375,59.328,59.347,64870000.0
2009-01-22 19:38:00,59.37,59.389,59.348,59.381,62850000.0
2009-01-22 19:39:00,59.392,59.399,59.356,59.399,62810000.0
2009-01-22 19:40:00,59.394,59.425,59.373,59.373,60510000.0
2009-01-22 19:41:00,59.378,59.397,59.358,59.394,85110000.0
2009-01-22 19:42:00,59.403,59.408,59.375,59.388,68130000.0
2009-01-22 19:43:00,59.398,59.415,59.368,59.388,67270000.0
2009-01-22 19:44:00,59.381,59.403,59.374,59.397,81420000.0
2009-01-22 19:45:00,59.399,59.399,59.355,59.36,77340000.0
2009-01-22 19:46:00,59.376,59.385,59.359,59.385,71270000.0
2009-01-22 19:47:00,59.396,59.427,59.388,59.418,45270000.0
2009-01-22 19:48:00,59.464,59.514,59.427,59.492,80360000.0
2009-01-22 19:49:00,59.49,59.515,59.485,59.501,103510000.0
2009-01-22 19:50:00,59.525,59.525,59.498,59.508,90090000.0
2009-01-22 19:51:00,59.518,59.522,59.501,59.501,80190000.0
2009-01-22 19:52:00,59.515,59.522,59.495,59.517,62060000.0
2009-01-22 19:53:00,59.503,59.505,59.476,59.505,90960000.0
2009-01-22 19:54:00,59.507,59.507,59.479,59.484,9800000.0
2009-01-22 19:55:00,59.507,59.507,59.475,59.491,113050000.0
2009-01-22 19:56:00,59.479,59.489,59.458,59.484,57460000.0
2009-01-22 19:57:00,59.494,59.494,59.456,59.456,91850000.0
2009-01-22 19:58:00,59.469,59.482,59.453,59.469,90770000.0
2009-01-22 19:59:00,59.448,59.471,59.448,59.461,72800000.0
2009-01-22 20:00:00,59.473,59.48,59.42,59.444,77360000.0
2009-01-22 20:01:00,59.434,59.461,59.434,59.439,61460000.0
2009-01-22 20:02:00,59.452,59.471,59.435,59.448,60910000.0
2009-01-22 20:03:00,59.47,59.477,59.44,59.451,58070000.0
2009-01-22 20:04:00,59.471,59.494,59.467,59.494,117670000.0
2009-01-22 20:05:00,59.471,59.498,59.464,59.464,92430000.0
2009-01-22 20:06:00,59.496,59.496,59.463,59.48,112950000.0
2009-01-22 20:07:00,59.448,59.462,59.428,59.448,77540000.0
2009-01-22 20:08:00,59.453,59.458,59.405,59.405,68550000.0
2009-01-22 20:09:00,59.434,59.434,59.395,59.418,69140000.0
2009-01-22 20:10:00,59.398,59.407,59.366,59.37,58100000.0
2009-01-22 20:11:00,59.383,59.383,59.339,59.373,63280000.0
2009-01-22 20:12:00,59.385,59.385,59.352,59.375,92780000.0
2009-01-22 20:13:00,59.342,59.364,59.337,59.347,72680000.0
2009-01-22 20:14:00,59.37,59.37,59.332,59.332,66950000.0
2009-01-22 20:15:00,59.365,59.372,59.337,59.372,78800000.0
2009-01-22 20:16:00,59.385,59.385,59.347,59.35,83340000.0
2009-01-22 20:17:00,59.343,59.397,59.343,59.385,80570000.0
2009-01-22 20:18:00,59.413,59.413,59.385,59.406,38610000.0
2009-01-22 20:19:00,59.378,59.387,59.378,59.387,69190000.0
2009-01-22 20:20:00,59.404,59.404,59.364,59.375,93150000.0
2009-01-22 20:21:00,59.391,59.391,59.342,59.364,85700000.0
2009-01-22 20:22:00,59.369,59.385,59.347,59.376,78030000.0
2009-01-22 20:23:00,59.362,59.362,59.304,59.304,60590000.0
2009-01-22 20:24:00,59.344,59.359,59.318,59.323,85110000.0
2009-01-22 20:25:00,59.358,59.373,59.337,59.373,14880000.0
2009-01-22 20:26:00,59.381,59.392,59.366,59.392,43060000.0
2009-01-22 20:27:00,59.4,59.4,59.366,59.382,74900000.0
2009-01-22 20:28:00,59.388,59.434,59.379,59.41,96150000.0
2009-01-22 20:29:00,59.414,59.42,59.389,59.392,97880000.0
2009-01-22 20:30:00,59.413,59.413,59.359,59.379,91660000.0
2009-01-22 20:31:00,59.371,59.386,59.347,59.369,55640000.0
2009-01-22 20:32:00,59.345,59.363,59.338,59.363,94760000.0
2009-01-22 20:33:00,59.367,59.367,59.342,59.342,95650000.0
2009-01-22 20:34:00,59.351,59.368,59.339,59.368,77750000.0
2009-01-22 20:35:00,59.371,59.387,59.353,59.374,121200000.0
2009-01-22 20:36:00,59.382,59.382,59.348,59.348,122140000.0
2009-01-22 20:37:00,59.374,59.387,59.356,59.387,100340000.0
2009-01-22 20:38:00,59.375,59.384,59.355,59.384,116810000.0
2009-01-22 20:39:00,59.401,59.401,59.355,59.374,84280000.0
2009-01-22 20:40:00,59.341,59.372,59.333,59.362,30140000.0
2009-01-22 20:41:00,59.355,59.382,59.349,59.357,29080000.0
2009-01-22 20:42:00,59.391,59.391,59.351,59.351,100600000.0
2009-01-22 20:43:00,59.341,59.372,59.341,59.341,103830000.0
2009-01-22 20:44:00,59.347,59.355,59.325,59.347,86020000.0
2009-01-22 20:45:00,59.353,59.353,59.303,59.34,99750000.0
2009-01-22 20:46:00,59.309,59.342,59.309,59.339,120740000.0
2009-01-22 20:47:00,59.339,59.365,59.339,59.35,93960000.0
2009-01-22 20:48:00,59.381,59.388,59.354,59.388,97460000.0
2009-01-22 20:49:00,59.389,59.401,59.36,59.382,98960000.0
2009-01-22 20:50:00,59.393,59.414,59.36,59.414,61420000.0
2009-01-22 20:51:00,59.422,59.422,59.383,59.398,99680000.0
2009-01-22 20:52:00,59.408,59.422,59.389,59.413,108200000.0
2009-01-22 20:53:00,59.406,59.43,59.397,59.43,53480000.0
2009-01-22 20:54:00,59.444,59.444,59.406,59.412,108580000.0
2009-01-22 20:55:00,59.401,59.436,59.401,59.411,87880000.0
2009-01-22 20:56:00,59.401,59.429,59.401,59.401,110310000.0
2009-01-22 20:57:00,59.428,59.428,59.401,59.416,16000000.0
2009-01-22 20:58:00,59.414,59.414,59.385,59.399,99950000.0
2009-01-22 20:59:00,59.429,59.458,59.416,59.444,56210000.0
2009-01-22 21:00:00,59.479,59.479,59.427,59.433,51600000.0
2009-01-22 21:01:00,59.422,59.449,59.422,59.438,89910000.0
2009-01-22 21:02:00,59.468,59.59,59.467,59.572,69690000.0
2009-01-22 21:03:00,59.623,59.623,59.574,59.574,90620000.0
2009-01-22 21:04:00,59.577,59.581,59.551,59.551,57080000.0
2009-01-22 21:05:00,59.586,59.599,59.56,59.599,55560000.0
2009-01-22 21:06:00,59.617,59.617,59.561,59.574,101470000.0
2009-01-22 21:07:00,59.595,59.611,59.579,59.604,84970000.0
2009-01-22 21:08:00,59.605,59.649,59.605,59.631,71010000.0
2009-01-22 21:09:00,59.651,59.651,59.579,59.584,50860000.0
2009-01-22 21:10:00,59.591,59.591,59.557,59.568,42730000.0
2009-01-22 21:11:00,59.587,59.618,59.565,59.603,70500000.0
2009-01-22 21:12:00,59.634,59.638,59.612,59.635,123200000.0
2009-01-22 21:13:00,59.619,59.619,59.57,59.599,105520000.0
2009-01-22 21:14:00,59.582,59.582,59.536,59.564,113310000.0
2009-01-22 21:15:00,59.581,59.588,59.54,59.563,90970000.0
2009-01-22 21:16:00,59.573,59.573,59.533,59.567,101080000.0
2009-01-22 21:17:00,59.581,59.585,59.549,59.577,50680000.0
2009-01-22 21:18:00,59.608,59.608,59.565,59.594,94130000.0
2009-01-22 21:19:00,59.591,59.642,59.584,59.6,63950000.0
2009-01-22 21:20:00,59.607,59.638,59.598,59.603,61120000.0
2009-01-22 21:21:00,59.63,59.63,59.576,59.576,49650000.0
2009-01-22 21:22:00,59.582,59.595,59.57,59.573,10000000.0
2009-01-22 21:23:00,59.572,59.618,59.572,59.607,110400000.0
2009-01-22 21:24:00,59.621,59.629,59.582,59.582,163980000.0
2009-01-22 21:25:00,59.597,59.612,59.58,59.588,80750000.0
2009-01-22 21:26:00,59.611,59.618,59.592,59.603,99040000.0
2009-01-22 21:27:00,59.617,59.617,59.56,59.56,99930000.0
2009-01-22 21:28:00,59.577,59.6,59.566,59.577,113430000.0
2009-01-22 21:29:00,59.566,59.579,59.556,59.563,122170000.0
2009-01-22 21:30:00,59.571,59.583,59.529,59.542,64770000.0
2009-01-22 21:31:00,59.545,59.552,59.53,59.548,74200000.0
2009-01-22 21:32:00,59.541,59.547,59.524,59.533,60440000.0
2009-01-22 21:33:00,59.54,59.54,59.499,59.504,125400000.0
2009-01-22 21:34:00,59.495,59.528,59.495,59.513,178450000.0
2009-01-22 21:35:00,59.518,59.543,59.499,59.543,105960000.0
2009-01-22 21:36:00,59.553,59.553,59.51,59.517,75920000.0
2009-01-22 21:37:00,59.529,59.569,59.527,59.569,104970000.0
2009-01-22 21:38:00,59.578,59.603,59.551,59.557,88490000.0
2009-01-22 21:39:00,59.582,59.584,59.549,59.549,80290000.0
2009-01-22 21:40:00,59.568,59.568,59.533,59.564,127710000.0
2009-01-22 21:41:00,59.555,59.591,59.555,59.565,149550000.0
2009-01-22 21:42:00,59.588,59.588,59.557,59.557,95650000.0
2009-01-22 21:43:00,59.565,59.565,59.539,59.543,137560000.0
2009-01-22 21:44:00,59.53,59.555,59.516,59.516,116630000.0
2009-01-22 21:45:00,59.55,59.55,59.471,59.526,100650000.0
2009-01-22 21:46:00,59.492,59.54,59.483,59.52,60920000.0
2009-01-22 21:47:00,59.49,59.518,59.478,59.514,54780000.0
2009-01-22 21:48:00,59.52,59.52,59.468,59.468,13330000.0
2009-01-22 21:49:00,59.442,59.463,59.405,59.42,74530000.0
2009-01-22 21:50:00,59.426,59.457,59.416,59.444,102110000.0
2009-01-22 21:51:00,59.483,59.489,59.441,59.446,77090000.0
2009-01-22 21:52:00,59.437,59.466,59.435,59.448,89830000.0
2009-01-22 21:53:00,59.435,59.483,59.42,59.463,89760000.0
2009-01-22 21:54:00,59.514,59.514,59.484,59.484,96900000.0
2009-01-22 21:55:00,59.474,59.511,59.474,59.486,80130000.0
2009-01-22 21:56:00,59.51,59.51,59.488,59.502,80750000.0
2009-01-22 21:57:00,59.511,59.511,59.461,59.469,61370000.0
2009-01-22 21:58:00,59.474,59.498,59.448,59.468,108770000.0
2009-01-22 21:59:00,59.477,59.488,59.463,59.475,93200000.0
2009-01-22 22:00:00,59.519,59.519,59.461,59.474,106590000.0
2009-01-22 22:01:00,59.48,59.495,59.475,59.495,58500000.0
2009-01-22 22:02:00,59.472,59.499,59.472,59.487,26710000.0
2009-01-22 22:03:00,59.502,59.502,59.421,59.421,97450000.0
2009-01-22 22:04:00,59.397,59.412,59.341,59.35,80800000.0
2009-01-22 22:05:00,59.373,59.4,59.351,59.4,69330000.0
2009-01-22 22:06:00,59.395,59.41,59.382,59.404,85160000.0
2009-01-22 22:07:00,59.413,59.413,59.37,59.396,121630000.0
2009-01-22 22:08:00,59.399,59.399,59.345,59.349,51650000.0
2009-01-22 22:09:00,59.371,59.378,59.339,59.351,96460000.0
2009-01-22 22:10:00,59.355,59.359,59.316,59.336,66900000.0
2009-01-22 22:11:00,59.353,59.353,59.32,59.343,97050000.0
2009-01-22 22:12:00,59.343,59.349,59.327,59.345,108620000.0
2009-01-22 22:13:00,59.355,59.36,59.312,59.312,82970000.0
2009-01-22 22:14:00,59.32,59.325,59.311,59.325,64650000.0
2009-01-22 22:15:00,59.333,59.333,59.308,59.313,49880000.0
2009-01-22 22:16:00,59.298,59.309,59.266,59.278,119250000.0
2009-01-22 22:17:00,59.266,59.279,59.247,59.272,101750000.0
2009-01-22 22:18:00,59.281,59.29,59.261,59.29,108380000.0
2009-01-22 22:19:00,59.269,59.288,59.263,59.263,133770000.0
2009-01-22 22:20:00,59.27,59.28,59.238,59.238,139350000.0
2009-01-22 22:21:00,59.275,59.275,59.189,59.235,83550000.0
2009-01-22 22:22:00,59.235,59.284,59.235,59.284,116330000.0
2009-01-22 22:23:00,59.298,59.333,59.29,59.333,84450000.0
2009-01-22 22:24:00,59.35,59.35,59.263,59.265,63830000.0
2009-01-22 22:25:00,59.285,59.3,59.263,59.3,75760000.0
2009-01-22 22:26:00,59.297,59.323,59.289,59.306,112590000.0
2009-01-22 22:27:00,59.313,59.331,59.291,59.301,63750000.0
2009-01-22 22:28:00,59.313,59.316,59.278,59.28,85780000.0
2009-01-22 22:29:00,59.272,59.31,59.272,59.305,79540000.0
2009-01-22 22:30:00,59.328,59.328,59.263,59.272,67490000.0
2009-01-22 22:31:00,59.26,59.287,59.258,59.287,118980000.0
2009-01-22 22:32:00,59.283,59.295,59.273,59.295,71590000.0
2009-01-22 22:33:00,59.302,59.302,59.274,59.274,67650000.0
2009-01-22 22:34:00,59.288,59.288,59.279,59.279,108600000.0
2009-01-22 22:35:00,59.27,59.282,59.266,59.279,102950000.0
2009-01-22 22:36:00,59.289,59.289,59.24,59.245,91930000.0
2009-01-22 22:37:00,59.263,59.263,59.178,59.178,81310000.0
2009-01-22 22:38:00,59.183,59.188,59.148,59.17,44160000.0
2009-01-22 22:39:00,59.172,59.172,59.119,59.142,94130000.0
2009-01-22 22:40:00,59.154,59.212,59.154,59.212,80240000.0
2009-01-22 22:41:00,59.216,59.24,59.216,59.235,86090000.0
2009-01-22 22:42:00,59.25,59.265,59.242,59.264,21150000.0
2009-01-22 22:43:00,59.26,59.304,59.26,59.278,115380000.0
2009-01-22 22:44:00,59.303,59.303,59.265,59.281,45140000.0
2009-01-22 22:45:00,59.292,59.292,59.255,59.282,52340000.0
2009-01-22 22:46:00,59.281,59.281,59.249,59.274,106580000.0
2009-01-22 22:47:00,59.254,59.254,59.198,59.211,130440000.0
2009-01-22 22:48:00,59.232,59.232,59.205,59.229,101480000.0
2009-01-22 22:49:00,59.187,59.218,59.187,59.216,105490000.0
2009-01-22 22:50:00,59.227,59.227,59.198,59.22,87520000.0
2009-01-22 22:51:00,59.224,59.224,59.177,59.177,91330000.0
2009-01-22 22:52:00,59.158,59.179,59.148,59.159,116410000.0
2009-01-22 22:53:00,59.179,59.179,59.148,59.166,87190000.0
2009-01-22 22:54:00,59.182,59.182,59.147,59.168,53640000.0
2009-01-22 22:55:00,59.144,59.191,59.144,59.191,32490000.0
2009-01-22 22:56:00,59.172,59.193,59.172,59.193,51790000.0
2009-01-22 22:57:00,59.217,59.217,59.191,59.191,88120000.0
2009-01-22 22:58:00,59.183,59.21,59.183,59.192,67800000.0
2009-01-22 22:59:00,59.173,59.212,59.167,59.212,66740000.0
2009-01-22 23:00:00,59.225,59.225,59.195,59.2,88720000.0
2009-01-22 23:01:00,59.212,59.233,59.212,59.228,57410000.0
2009-01-22 23:02:00,59.246,59.246,59.221,59.237,83340000.0
2009-01-22 23:03:00,59.254,59.254,59.231,59.231,84010000.0
2009-01-22 23:04:00,59.22,59.222,59.212,59.212,77500000.0
2009-01-22 23:05:00,59.217,59.228,59.209,59.224,84010000.0
2009-01-22 23:06:00,59.261,59.261,59.236,59.24,74980000.0
2009-01-22 23:07:00,59.228,59.234,59.221,59.227,36260000.0
2009-01-22 23:08:00,59.236,59.238,59.23,59.236,79060000.0
2009-01-22 23:09:00,59.265,59.265,59.244,59.249,61260000.0
2009-01-22 23:10:00,59.236,59.237,59.227,59.237,90990000.0
2009-01-22 23:11:00,59.231,59.237,59.23,59.237,28490000.0
2009-01-22 23:12:00,59.264,59.264,59.245,59.249,98400000.0
2009-01-22 23:13:00,59.242,59.25,59.242,59.245,121030000.0
2009-01-22 23:14:00,59.239,59.248,59.239,59.244,114410000.0
2009-01-22 23:15:00,59.264,59.264,59.238,59.249,53670000.0
2009-01-22 23:17:00,59.241,59.275,59.241,59.275,81610000.0
2009-01-22 23:18:00,59.257,59.257,59.24,59.24,91490000.0
2009-01-22 23:19:00,59.247,59.255,59.244,59.255,32980000.0
2009-01-22 23:20:00,59.275,59.283,59.262,59.283,46190000.0
2009-01-22 23:21:00,59.277,59.277,59.252,59.259,37650000.0
2009-01-22 23:22:00,59.25,59.257,59.243,59.257,18640000.0
2009-01-22 23:23:00,59.25,59.257,59.25,59.257,54180000.0
2009-01-22 23:24:00,59.284,59.284,59.251,59.251,46440000.0
2009-01-22 23:25:00,59.256,59.256,59.242,59.248,46910000.0
2009-01-22 23:26:00,59.238,59.246,59.237,59.237,118100000.0
2009-01-22 23:27:00,59.271,59.271,59.242,59.242,62870000.0
2009-01-22 23:28:00,59.246,59.246,59.24,59.24,46080000.0
2009-01-22 23:30:00,59.273,59.273,59.244,59.249,62350000.0
2009-01-22 23:31:00,59.255,59.262,59.245,59.249,80760000.0
2009-01-22 23:32:00,59.238,59.247,59.238,59.245,83350000.0
2009-01-22 23:33:00,59.273,59.273,59.205,59.205,109770000.0
2009-01-22 23:34:00,59.174,59.183,59.166,59.175,148340000.0
2009-01-22 23:35:00,59.184,59.188,59.164,59.188,49670000.0
2009-01-22 23:36:00,59.182,59.182,59.169,59.169,50520000.0
2009-01-22 23:37:00,59.148,59.162,59.141,59.156,41840000.0
2009-01-22 23:38:00,59.149,59.177,59.145,59.177,43790000.0
2009-01-22 23:39:00,59.145,59.182,59.145,59.182,44730000.0
2009-01-22 23:40:00,59.19,59.19,59.145,59.145,13940000.0
2009-01-22 23:41:00,59.145,59.186,59.145,59.184,28170000.0
2009-01-22 23:42:00,59.232,59.232,59.152,59.158,69980000.0
2009-01-22 23:43:00,59.194,59.199,59.158,59.199,34220000.0
2009-01-22 23:44:00,59.203,59.208,59.2,59.2,68750000.0
2009-01-22 23:45:00,59.225,59.225,59.206,59.21,37460000.0
2009-01-22 23:46:00,59.221,59.229,59.221,59.227,57440000.0
2009-01-22 23:47:00,59.22,59.243,59.22,59.23,46120000.0
2009-01-22 23:48:00,59.253,59.255,59.241,59.241,81850000.0
2009-01-22 23:49:00,59.245,59.247,59.24,59.246,76580000.0
2009-01-22 23:50:00,59.256,59.258,59.255,59.256,42360000.0
2009-01-22 23:51:00,59.28,59.28,59.255,59.258,41300000.0
2009-01-22 23:52:00,59.265,59.265,59.256,59.263,18220000.0
2009-01-22 23:53:00,59.278,59.313,59.277,59.313,35550000.0
2009-01-22 23:54:00,59.306,59.306,59.299,59.3,91790000.0
2009-01-22 23:55:00,59.292,59.305,59.292,59.305,48430000.0
2009-01-22 23:56:00,59.301,59.306,59.301,59.306,35000000.0
2009-01-22 23:57:00,59.327,59.327,59.273,59.273,106880000.0
2009-01-22 23:59:00,59.28,59.295,59.274,59.295,45000000.0
2009-01-23 00:00:00,59.329,59.329,59.276,59.292,34910000.0
2009-01-23 00:01:00,59.285,59.31,59.284,59.284,41790000.0
2009-01-23 00:02:00,59.27,59.292,59.256,59.279,92360000.0
2009-01-23 00:03:00,59.295,59.295,59.283,59.288,91130000.0
2009-01-23 00:04:00,59.297,59.303,59.284,59.299,58920000.0
2009-01-23 00:05:00,59.312,59.332,59.307,59.324,65890000.0
2009-01-23 00:06:00,59.319,59.335,59.319,59.333,59800000.0
2009-01-23 00:07:00,59.326,59.353,59.326,59.353,102940000.0
2009-01-23 00:08:00,59.382,59.417,59.377,59.411,66620000.0
2009-01-23 00:09:00,59.37,59.413,59.37,59.413,81660000.0
2009-01-23 00:10:00,59.412,59.422,59.41,59.41,74620000.0
2009-01-23 00:11:00,59.389,59.41,59.383,59.383,125630000.0
2009-01-23 00:12:00,59.413,59.413,59.374,59.374,108200000.0
2009-01-23 00:14:00,59.349,59.35,59.346,59.347,101980000.0
2009-01-23 00:15:00,59.371,59.371,59.344,59.348,80620000.0
2009-01-23 00:17:00,59.333,59.382,59.333,59.382,85660000.0
2009-01-23 00:18:00,59.378,59.38,59.377,59.38,61150000.0
2009-01-23 00:19:00,59.34,59.347,59.339,59.344,92010000.0
2009-01-23 00:21:00,59.373,59.373,59.335,59.335,89000000.0
2009-01-23 00:23:00,59.315,59.318,59.311,59.311,62040000.0
2009-01-23 00:24:00,59.347,59.347,59.341,59.341,79320000.0
2009-01-23 00:25:00,59.329,59.329,59.329,59.329,2070000.0
2009-01-23 00:26:00,59.378,59.378,59.371,59.371,87670000.0
2009-01-23 00:27:00,59.343,59.343,59.32,59.32,81880000.0
2009-01-23 00:28:00,59.308,59.308,59.291,59.291,124890000.0
2009-01-23 00:29:00,59.28,59.282,59.273,59.279,92900000.0
2009-01-23 00:30:00,59.304,59.304,59.273,59.273,69930000.0
2009-01-23 00:31:00,59.259,59.267,59.259,59.265,80830000.0
2009-01-23 00:32:00,59.262,59.283,59.262,59.269,99420000.0
2009-01-23 00:33:00,59.297,59.297,59.279,59.289,71380000.0
2009-01-23 00:34:00,59.275,59.276,59.269,59.276,22450000.0
2009-01-23 00:35:00,59.264,59.264,59.227,59.227,59310000.0
2009-01-23 00:36:00,59.256,59.256,59.249,59.249,57950000.0
2009-01-23 00:37:00,59.227,59.231,59.214,59.225,76370000.0
2009-01-23 00:38:00,59.225,59.274,59.225,59.274,85410000.0
2009-01-23 00:39:00,59.24,59.242,59.229,59.229,126230000.0
2009-01-23 00:41:00,59.24,59.25,59.234,59.245,53380000.0
2009-01-23 00:42:00,59.271,59.271,59.242,59.25,65320000.0
2009-01-23 00:44:00,59.257,59.263,59.251,59.251,28120000.0
2009-01-23 00:45:00,59.297,59.297,59.289,59.289,81340000.0
2009-01-23 00:47:00,59.274,59.309,59.274,59.309,74670000.0
2009-01-23 00:48:00,59.306,59.309,59.306,59.309,79140000.0
2009-01-23 00:50:00,59.297,59.3,59.297,59.298,42670000.0
2009-01-23 00:51:00,59.289,59.29,59.287,59.288,65540000.0
2009-01-23 00:53:00,59.332,59.335,59.326,59.326,56030000.0
2009-01-23 00:57:00,59.326,59.326,59.321,59.321,64180000.0
2009-01-23 01:00:00,59.327,59.327,59.286,59.292,38560000.0
2009-01-23 01:02:00,59.316,59.318,59.309,59.31,119560000.0
2009-01-23 01:04:00,59.277,59.28,59.276,59.277,34220000.0
2009-01-23 01:05:00,59.269,59.269,59.267,59.268,37590000.0
2009-01-23 01:06:00,59.306,59.306,59.299,59.3,10570000.0
2009-01-23 01:07:00,59.276,59.277,59.269,59.277,58330000.0
2009-01-23 01:08:00,59.29,59.298,59.29,59.29,53460000.0
2009-01-23 01:09:00,59.327,59.327,59.291,59.291,90630000.0
2009-01-23 01:10:00,59.278,59.279,59.276,59.278,135780000.0
2009-01-23 01:11:00,59.291,59.319,59.288,59.314,54470000.0
2009-01-23 01:13:00,59.307,59.309,59.299,59.299,105740000.0
2009-01-23 01:14:00,59.31,59.322,59.309,59.309,76000000.0
2009-01-23 01:15:00,59.336,59.337,59.33,59.33,67500000.0
2009-01-23 01:17:00,59.276,59.284,59.271,59.284,26290000.0
2009-01-23 01:18:00,59.327,59.327,59.319,59.319,51140000.0
2009-01-23 01:19:00,59.297,59.297,59.289,59.289,28010000.0
2009-01-23 01:20:00,59.299,59.299,59.297,59.299,33330000.0
2009-01-23 01:21:00,59.335,59.335,59.315,59.327,46750000.0
2009-01-23 01:22:00,59.323,59.336,59.323,59.333,66490000.0
2009-01-23 01:23:00,59.326,59.33,59.325,59.327,98820000.0
2009-01-23 01:24:00,59.351,59.351,59.315,59.33,71200000.0
2009-01-23 01:25:00,59.318,59.326,59.317,59.321,69460000.0
2009-01-23 01:26:00,59.316,59.348,59.316,59.345,82770000.0
2009-01-23 01:27:00,59.318,59.319,59.314,59.319,125140000.0
2009-01-23 01:30:00,59.342,59.342,59.312,59.312,100510000.0
2009-01-23 01:31:00,59.3,59.308,59.3,59.308,59060000.0
2009-01-23 01:33:00,59.353,59.353,59.3,59.329,78940000.0
2009-01-23 01:34:00,59.323,59.36,59.323,59.347,67250000.0
2009-01-23 01:35:00,59.361,59.382,59.353,59.368,71440000.0
2009-01-23 01:36:00,59.396,59.396,59.389,59.389,55690000.0
2009-01-23 01:37:00,59.387,59.404,59.385,59.404,60010000.0
2009-01-23 01:38:00,59.4,59.421,59.393,59.421,54260000.0
2009-01-23 01:39:00,59.414,59.414,59.392,59.398,113810000.0
2009-01-23 01:40:00,59.39,59.399,59.372,59.372,91390000.0
2009-01-23 01:41:00,59.385,59.41,59.385,59.407,108010000.0
2009-01-23 01:44:00,59.365,59.373,59.34,59.34,61780000.0
2009-01-23 01:45:00,59.374,59.374,59.351,59.351,62790000.0
2009-01-23 01:46:00,59.337,59.34,59.337,59.338,62830000.0
2009-01-23 01:48:00,59.373,59.373,59.318,59.331,69090000.0
2009-01-23 01:49:00,59.341,59.364,59.341,59.364,65550000.0
2009-01-23 01:50:00,59.387,59.428,59.387,59.421,72780000.0
2009-01-23 01:51:00,59.405,59.405,59.365,59.365,79270000.0
2009-01-23 01:52:00,59.37,59.386,59.37,59.386,75170000.0
2009-01-23 01:53:00,59.402,59.414,59.401,59.401,35630000.0
2009-01-23 01:54:00,59.432,59.432,59.394,59.403,72230000.0
2009-01-23 01:57:00,59.436,59.436,59.409,59.418,81350000.0
2009-01-23 01:58:00,59.426,59.426,59.418,59.418,58270000.0
2009-01-23 02:01:00,59.449,59.469,59.436,59.443,71570000.0
2009-01-23 02:02:00,59.451,59.484,59.446,59.484,63110000.0
2009-01-23 02:03:00,59.474,59.474,59.444,59.444,62970000.0
2009-01-23 02:04:00,59.427,59.435,59.412,59.419,62710000.0
2009-01-23 02:06:00,59.431,59.431,59.405,59.412,45190000.0
2009-01-23 02:07:00,59.421,59.433,59.409,59.433,100510000.0
2009-01-23 02:08:00,59.427,59.445,59.414,59.445,78370000.0
2009-01-23 02:09:00,59.437,59.453,59.418,59.43,96380000.0
2009-01-23 02:10:00,59.435,59.437,59.429,59.437,72590000.0
2009-01-23 02:11:00,59.443,59.443,59.429,59.429,62070000.0
2009-01-23 02:12:00,59.463,59.463,59.412,59.412,55050000.0
2009-01-23 02:13:00,59.393,59.394,59.379,59.379,54320000.0
2009-01-23 02:14:00,59.369,59.37,59.367,59.368,54880000.0
2009-01-23 02:15:00,59.405,59.405,59.376,59.376,74860000.0
2009-01-23 02:16:00,59.375,59.377,59.361,59.361,58610000.0
2009-01-23 02:17:00,59.371,59.376,59.37,59.375,60120000.0
2009-01-23 02:18:00,59.41,59.41,59.362,59.362,66040000.0
2009-01-23 02:20:00,59.368,59.375,59.362,59.362,65450000.0
2009-01-23 02:21:00,59.385,59.385,59.372,59.378,29910000.0
2009-01-23 02:22:00,59.388,59.404,59.382,59.404,68960000.0
2009-01-23 02:23:00,59.403,59.43,59.403,59.425,90820000.0
2009-01-23 02:24:00,59.419,59.419,59.416,59.418,77200000.0
2009-01-23 02:25:00,59.408,59.414,59.402,59.402,65500000.0
2009-01-23 02:26:00,59.439,59.44,59.437,59.438,49450000.0
2009-01-23 02:27:00,59.423,59.423,59.402,59.402,76950000.0
2009-01-23 02:29:00,59.407,59.41,59.405,59.406,115780000.0
2009-01-23 02:30:00,59.438,59.438,59.407,59.413,100240000.0
2009-01-23 02:31:00,59.418,59.419,59.417,59.418,54920000.0
2009-01-23 02:32:00,59.455,59.458,59.45,59.45,77880000.0
2009-01-23 02:33:00,59.431,59.452,59.426,59.439,74110000.0
2009-01-23 02:34:00,59.45,59.457,59.441,59.45,61460000.0
2009-01-23 02:35:00,59.446,59.474,59.446,59.474,69850000.0
2009-01-23 02:36:00,59.466,59.466,59.435,59.447,54480000.0
2009-01-23 02:37:00,59.439,59.458,59.436,59.449,56990000.0
2009-01-23 02:38:00,59.429,59.448,59.415,59.415,47430000.0
2009-01-23 02:39:00,59.416,59.416,59.337,59.358,106150000.0
2009-01-23 02:40:00,59.368,59.39,59.327,59.39,81040000.0
2009-01-23 02:41:00,59.392,59.406,59.392,59.406,102600000.0
2009-01-23 02:42:00,59.444,59.444,59.404,59.404,67470000.0
2009-01-23 02:43:00,59.384,59.384,59.346,59.366,62730000.0
2009-01-23 02:44:00,59.352,59.352,59.334,59.337,58650000.0
2009-01-23 02:45:00,59.372,59.372,59.355,59.356,58000000.0
2009-01-23 02:46:00,59.367,59.384,59.363,59.384,62060000.0
2009-01-23 02:47:00,59.38,59.4,59.375,59.395,77000000.0
2009-01-23 02:48:00,59.404,59.404,59.381,59.381,68470000.0
2009-01-23 02:49:00,59.372,59.393,59.372,59.38,64730000.0
2009-01-23 02:50:00,59.373,59.402,59.373,59.398,68780000.0
2009-01-23 02:51:00,59.367,59.383,59.364,59.364,67630000.0
2009-01-23 02:52:00,59.346,59.346,59.335,59.346,69430000.0
2009-01-23 02:53:00,59.355,59.355,59.33,59.33,36900000.0
2009-01-23 02:54:00,59.364,59.364,59.334,59.346,61140000.0
2009-01-23 02:55:00,59.342,59.356,59.342,59.349,87200000.0
2009-01-23 02:56:00,59.342,59.346,59.34,59.346,84840000.0
2009-01-23 02:57:00,59.374,59.374,59.353,59.36,73100000.0
2009-01-23 02:58:00,59.368,59.374,59.362,59.371,54410000.0
2009-01-23 02:59:00,59.373,59.373,59.344,59.351,81880000.0
2009-01-23 03:00:00,59.355,59.355,59.328,59.328,12240000.0
2009-01-23 03:01:00,59.317,59.318,59.317,59.318,3000000.0
2009-01-23 03:02:00,59.329,59.332,59.322,59.329,89460000.0
2009-01-23 03:03:00,59.365,59.365,59.326,59.332,85880000.0
2009-01-23 03:05:00,59.321,59.354,59.297,59.354,54660000.0
2009-01-23 03:06:00,59.34,59.34,59.294,59.304,74950000.0
2009-01-23 03:08:00,59.288,59.299,59.268,59.294,87300000.0
2009-01-23 03:09:00,59.271,59.276,59.27,59.276,74050000.0
2009-01-23 03:10:00,59.289,59.296,59.289,59.295,59260000.0
2009-01-23 03:11:00,59.287,59.29,59.287,59.289,77550000.0
2009-01-23 03:12:00,59.327,59.327,59.318,59.318,8910000.0
2009-01-23 03:14:00,59.299,59.299,59.289,59.289,88380000.0
2009-01-23 03:15:00,59.316,59.316,59.281,59.281,75440000.0
2009-01-23 03:16:00,59.272,59.286,59.272,59.28,54310000.0
2009-01-23 03:17:00,59.267,59.267,59.261,59.262,80530000.0
2009-01-23 03:18:00,59.289,59.289,59.267,59.27,10970000.0
2009-01-23 03:19:00,59.262,59.262,59.253,59.257,13090000.0
2009-01-23 03:20:00,59.242,59.283,59.242,59.276,53150000.0
2009-01-23 03:21:00,59.257,59.265,59.251,59.251,80270000.0
2009-01-23 03:22:00,59.241,59.245,59.241,59.244,4220000.0
2009-01-23 03:23:00,59.238,59.238,59.238,59.238,2820000.0
2009-01-23 03:24:00,59.274,59.274,59.235,59.235,73580000.0
2009-01-23 03:25:00,59.216,59.216,59.203,59.21,53260000.0
2009-01-23 03:26:00,59.2,59.22,59.194,59.216,78220000.0
2009-01-23 03:27:00,59.185,59.192,59.182,59.19,13810000.0
2009-01-23 03:28:00,59.183,59.203,59.183,59.203,40290000.0
2009-01-23 03:29:00,59.195,59.195,59.181,59.195,66010000.0
2009-01-23 03:30:00,59.224,59.228,59.218,59.218,91560000.0
2009-01-23 03:31:00,59.187,59.188,59.18,59.18,72900000.0
2009-01-23 03:32:00,59.167,59.173,59.16,59.16,70740000.0
2009-01-23 03:33:00,59.194,59.194,59.165,59.165,81970000.0
2009-01-23 03:35:00,59.149,59.163,59.149,59.152,125400000.0
2009-01-23 03:36:00,59.174,59.177,59.168,59.168,116300000.0
2009-01-23 03:38:00,59.161,59.206,59.161,59.206,64310000.0
2009-01-23 03:39:00,59.192,59.192,59.169,59.169,80330000.0
2009-01-23 03:40:00,59.162,59.167,59.161,59.163,84360000.0
2009-01-23 03:41:00,59.167,59.174,59.161,59.169,64410000.0
2009-01-23 03:42:00,59.198,59.198,59.181,59.181,71590000.0
2009-01-23 03:43:00,59.187,59.187,59.178,59.184,53450000.0
2009-01-23 03:45:00,59.216,59.216,59.21,59.21,49330000.0
2009-01-23 03:46:00,59.197,59.199,59.189,59.191,109610000.0
2009-01-23 03:47:00,59.198,59.205,59.193,59.205,79150000.0
2009-01-23 03:48:00,59.233,59.233,59.208,59.21,106980000.0
2009-01-23 03:49:00,59.215,59.218,59.211,59.211,75710000.0
2009-01-23 03:50:00,59.201,59.216,59.201,59.216,67750000.0
2009-01-23 03:51:00,59.242,59.242,59.207,59.227,61760000.0
2009-01-23 03:52:00,59.219,59.227,59.219,59.219,67280000.0
2009-01-23 03:53:00,59.229,59.235,59.222,59.222,55280000.0
2009-01-23 03:54:00,59.254,59.254,59.227,59.24,83680000.0
2009-01-23 03:55:00,59.225,59.225,59.212,59.212,67660000.0
2009-01-23 03:56:00,59.218,59.227,59.218,59.22,64370000.0
2009-01-23 03:57:00,59.234,59.234,59.188,59.199,67920000.0
2009-01-23 03:59:00,59.212,59.234,59.212,59.234,79320000.0
2009-01-23 04:00:00,59.26,59.26,59.226,59.238,35930000.0
2009-01-23 04:01:00,59.226,59.236,59.212,59.212,72650000.0
2009-01-23 04:02:00,59.229,59.233,59.206,59.213,92360000.0
2009-01-23 04:03:00,59.244,59.244,59.205,59.221,89100000.0
2009-01-23 04:04:00,59.224,59.224,59.185,59.214,76550000.0
2009-01-23 04:05:00,59.181,59.199,59.17,59.188,56850000.0
2009-01-23 04:06:00,59.191,59.191,59.138,59.138,78960000.0
2009-01-23 04:07:00,59.159,59.162,59.129,59.129,17370000.0
2009-01-23 04:08:00,59.148,59.157,59.122,59.156,74360000.0
2009-01-23 04:09:00,59.144,59.144,59.114,59.118,66830000.0
2009-01-23 04:10:00,59.142,59.142,59.106,59.126,73220000.0
2009-01-23 04:11:00,59.09,59.113,59.09,59.108,77310000.0
2009-01-23 04:12:00,59.117,59.123,59.098,59.118,69120000.0
2009-01-23 04:13:00,59.116,59.13,59.095,59.1,37650000.0
2009-01-23 04:14:00,59.126,59.135,59.109,59.135,65420000.0
2009-01-23 04:15:00,59.137,59.137,59.131,59.131,96050000.0
2009-01-23 04:16:00,59.121,59.144,59.121,59.144,85000000.0
2009-01-23 04:17:00,59.131,59.153,59.125,59.153,74480000.0
2009-01-23 04:18:00,59.165,59.165,59.137,59.141,53460000.0
2009-01-23 04:19:00,59.148,59.167,59.126,59.131,79700000.0
2009-01-23 04:20:00,59.129,59.157,59.129,59.157,5450000.0
2009-01-23 04:21:00,59.173,59.173,59.147,59.171,60620000.0
2009-01-23 04:22:00,59.171,59.186,59.146,59.146,53030000.0
2009-01-23 04:23:00,59.164,59.177,59.135,59.135,86020000.0
2009-01-23 04:24:00,59.172,59.172,59.143,59.158,69050000.0
2009-01-23 04:25:00,59.128,59.153,59.117,59.122,67260000.0
2009-01-23 04:26:00,59.135,59.141,59.115,59.119,67580000.0
2009-01-23 04:27:00,59.154,59.154,59.113,59.113,76730000.0
2009-01-23 04:28:00,59.103,59.128,59.103,59.111,68860000.0
2009-01-23 04:29:00,59.124,59.124,59.104,59.104,40940000.0
2009-01-23 04:30:00,59.126,59.128,59.12,59.12,64980000.0
2009-01-23 04:31:00,59.09,59.105,59.09,59.105,93850000.0
2009-01-23 04:32:00,59.08,59.101,59.075,59.097,90260000.0
2009-01-23 04:33:00,59.12,59.12,59.066,59.066,74300000.0
2009-01-23 04:34:00,59.069,59.08,59.02,59.023,54190000.0
2009-01-23 04:35:00,59.034,59.05,59.01,59.047,82220000.0
2009-01-23 04:36:00,59.04,59.044,59.024,59.024,10570000.0
2009-01-23 04:37:00,59.032,59.048,59.024,59.028,105380000.0
2009-01-23 04:38:00,59.059,59.074,59.046,59.074,80180000.0
2009-01-23 04:39:00,59.064,59.071,59.047,59.054,65210000.0
2009-01-23 04:40:00,59.073,59.073,59.043,59.05,77260000.0
2009-01-23 04:41:00,59.058,59.071,59.044,59.064,114720000.0
2009-01-23 04:42:00,59.074,59.077,59.069,59.069,64660000.0
2009-01-23 04:43:00,59.052,59.063,59.045,59.063,84510000.0
2009-01-23 04:44:00,59.031,59.062,59.031,59.057,89090000.0
2009-01-23 04:45:00,59.072,59.072,59.044,59.044,61720000.0
2009-01-23 04:46:00,59.058,59.066,59.043,59.066,117780000.0
2009-01-23 04:47:00,59.073,59.073,59.054,59.071,66210000.0
2009-01-23 04:48:00,59.08,59.08,59.053,59.068,64290000.0
2009-01-23 04:49:00,59.059,59.06,59.056,59.058,108560000.0
2009-01-23 04:50:00,59.073,59.073,59.055,59.068,96220000.0
2009-01-23 04:51:00,59.08,59.08,59.036,59.056,81310000.0
2009-01-23 04:52:00,59.03,59.051,59.024,59.051,82070000.0
2009-01-23 04:53:00,59.04,59.049,59.023,59.038,45970000.0
2009-01-23 04:54:00,59.073,59.073,59.043,59.043,93900000.0
2009-01-23 04:55:00,59.053,59.069,59.038,59.063,66670000.0
2009-01-23 04:56:00,59.042,59.044,59.034,59.034,84120000.0
2009-01-23 04:57:00,59.072,59.074,59.055,59.056,87860000.0
2009-01-23 04:58:00,59.048,59.073,59.048,59.058,111770000.0
2009-01-23 04:59:00,59.049,59.059,59.033,59.041,45400000.0
2009-01-23 05:00:00,59.074,59.074,59.034,59.056,48720000.0
2009-01-23 05:01:00,59.042,59.07,59.038,59.063,98700000.0
2009-01-23 05:02:00,59.068,59.076,59.051,59.051,124570000.0
2009-01-23 05:03:00,59.074,59.074,59.051,59.059,96630000.0
2009-01-23 05:04:00,59.047,59.05,59.045,59.048,102080000.0
2009-01-23 05:05:00,59.061,59.083,59.05,59.081,76230000.0
2009-01-23 05:06:00,59.09,59.095,59.083,59.086,97130000.0
2009-01-23 05:07:00,59.078,59.105,59.078,59.105,102660000.0
2009-01-23 05:08:00,59.08,59.132,59.075,59.132,89170000.0
2009-01-23 05:09:00,59.146,59.15,59.117,59.129,49510000.0
2009-01-23 05:10:00,59.141,59.16,59.136,59.139,32720000.0
2009-01-23 05:11:00,59.164,59.164,59.132,59.146,49670000.0
2009-01-23 05:12:00,59.178,59.178,59.147,59.166,84970000.0
2009-01-23 05:13:00,59.183,59.183,59.156,59.156,71890000.0
2009-01-23 05:14:00,59.16,59.169,59.135,59.156,57340000.0
2009-01-23 05:15:00,59.169,59.169,59.122,59.122,81100000.0
2009-01-23 05:16:00,59.135,59.135,59.115,59.133,58220000.0
2009-01-23 05:17:00,59.143,59.143,59.114,59.129,78140000.0
2009-01-23 05:18:00,59.123,59.135,59.121,59.127,85800000.0
2009-01-23 05:19:00,59.144,59.151,59.116,59.12,66510000.0
2009-01-23 05:20:00,59.14,59.14,59.115,59.133,78120000.0
2009-01-23 05:21:00,59.148,59.148,59.107,59.125,72200000.0
2009-01-23 05:22:00,59.135,59.135,59.099,59.113,34650000.0
2009-01-23 05:23:00,59.097,59.121,59.095,59.121,72180000.0
2009-01-23 05:24:00,59.112,59.112,59.077,59.099,56480000.0
2009-01-23 05:25:00,59.102,59.102,59.072,59.081,99690000.0
2009-01-23 05:26:00,59.074,59.108,59.074,59.104,25560000.0
2009-01-23 05:27:00,59.126,59.126,59.111,59.111,89850000.0
2009-01-23 05:28:00,59.077,59.092,59.055,59.077,111700000.0
2009-01-23 05:29:00,59.064,59.075,59.056,59.075,103640000.0
2009-01-23 05:30:00,59.081,59.081,59.04,59.04,47240000.0
2009-01-23 05:31:00,59.045,59.061,59.036,59.053,95500000.0
2009-01-23 05:32:00,59.039,59.063,59.039,59.06,74010000.0
2009-01-23 05:33:00,59.093,59.093,59.065,59.071,86570000.0
2009-01-23 05:34:00,59.062,59.081,59.061,59.061,27290000.0
2009-01-23 05:35:00,59.077,59.081,59.077,59.078,39470000.0
2009-01-23 05:36:00,59.093,59.093,59.067,59.069,35440000.0
2009-01-23 05:37:00,59.081,59.103,59.081,59.103,10710000.0
2009-01-23 05:38:00,59.108,59.124,59.105,59.119,54320000.0
2009-01-23 05:39:00,59.102,59.102,59.074,59.074,46580000.0
2009-01-23 05:40:00,59.084,59.084,59.045,59.077,39950000.0
2009-01-23 05:41:00,59.089,59.089,59.084,59.086,107680000.0
2009-01-23 05:42:00,59.078,59.093,59.065,59.093,49710000.0
2009-01-23 05:43:00,59.088,59.102,59.083,59.098,45520000.0
2009-01-23 05:44:00,59.095,59.101,59.073,59.089,44970000.0
2009-01-23 05:45:00,59.087,59.101,59.073,59.086,52080000.0
2009-01-23 05:46:00,59.082,59.103,59.082,59.103,75840000.0
2009-01-23 05:47:00,59.097,59.1,59.096,59.098,79090000.0
2009-01-23 05:48:00,59.104,59.104,59.067,59.067,95150000.0
2009-01-23 05:49:00,59.081,59.089,59.079,59.083,141500000.0
2009-01-23 05:50:00,59.076,59.087,59.076,59.078,48080000.0
2009-01-23 05:51:00,59.068,59.084,59.068,59.084,48560000.0
2009-01-23 05:53:00,59.083,59.104,59.074,59.104,39110000.0
2009-01-23 05:54:00,59.1,59.103,59.092,59.096,40530000.0
2009-01-23 05:55:00,59.079,59.094,59.079,59.094,17320000.0
2009-01-23 05:56:00,59.088,59.101,59.081,59.096,27080000.0
2009-01-23 05:57:00,59.103,59.117,59.103,59.114,71510000.0
2009-01-23 05:58:00,59.093,59.098,59.083,59.096,29260000.0
2009-01-23 05:59:00,59.092,59.115,59.092,59.115,68930000.0
2009-01-23 06:00:00,59.116,59.116,59.097,59.101,34620000.0
2009-01-23 06:01:00,59.113,59.113,59.092,59.092,55180000.0
2009-01-23 06:02:00,59.104,59.131,59.097,59.131,43470000.0
2009-01-23 06:03:00,59.12,59.12,59.097,59.108,76760000.0
2009-01-23 06:04:00,59.08,59.11,59.074,59.101,72550000.0
2009-01-23 06:05:00,59.09,59.09,59.054,59.072,45000000.0
2009-01-23 06:06:00,59.084,59.084,59.046,59.059,38560000.0
2009-01-23 06:07:00,59.061,59.069,59.041,59.069,15590000.0
2009-01-23 06:08:00,59.065,59.076,59.065,59.076,37600000.0
2009-01-23 06:09:00,59.091,59.091,59.054,59.068,89960000.0
2009-01-23 06:10:00,59.037,59.059,59.034,59.034,53260000.0
2009-01-23 06:11:00,59.036,59.043,59.022,59.036,34870000.0
2009-01-23 06:12:00,59.043,59.043,59.018,59.026,109620000.0
2009-01-23 06:13:00,59.02,59.02,58.98,58.982,82760000.0
2009-01-23 06:14:00,58.989,59.006,58.979,59.006,41580000.0
2009-01-23 06:15:00,59.03,59.03,58.999,59.026,37440000.0
2009-01-23 06:16:00,58.999,59.02,58.993,59.017,43040000.0
2009-01-23 06:17:00,59.026,59.035,58.999,59.035,95430000.0
2009-01-23 06:18:00,59.025,59.032,59.004,59.016,96200000.0
2009-01-23 06:19:00,59.014,59.036,59.014,59.036,59320000.0
2009-01-23 06:20:00,59.033,59.033,59.015,59.016,65210000.0
2009-01-23 06:21:00,59.039,59.039,58.995,58.995,55570000.0
2009-01-23 06:22:00,58.991,59.0,58.98,58.989,97840000.0
2009-01-23 06:23:00,58.974,58.999,58.974,58.985,61530000.0
2009-01-23 06:24:00,58.988,59.004,58.988,58.998,87120000.0
2009-01-23 06:25:00,59.003,59.003,58.983,58.997,82800000.0
2009-01-23 06:26:00,58.986,59.004,58.973,58.986,134200000.0
2009-01-23 06:27:00,58.997,58.997,58.938,58.938,106350000.0
2009-01-23 06:28:00,58.948,58.972,58.947,58.972,74850000.0
2009-01-23 06:29:00,58.971,58.971,58.956,58.966,96070000.0
2009-01-23 06:30:00,58.982,58.982,58.958,58.968,72330000.0
2009-01-23 06:31:00,58.958,58.972,58.949,58.964,82080000.0
2009-01-23 06:32:00,58.944,58.976,58.937,58.968,93830000.0
2009-01-23 06:33:00,58.983,58.983,58.935,58.935,60550000.0
2009-01-23 06:34:00,58.94,58.953,58.94,58.943,93520000.0
2009-01-23 06:35:00,58.952,58.962,58.916,58.962,61550000.0
2009-01-23 06:36:00,58.955,58.957,58.949,58.951,89420000.0
2009-01-23 06:37:00,58.948,58.952,58.923,58.952,75450000.0
2009-01-23 06:38:00,58.941,58.962,58.941,58.955,67780000.0
2009-01-23 06:39:00,58.933,58.964,58.924,58.924,86400000.0
2009-01-23 06:40:00,58.94,58.94,58.937,58.938,81190000.0
2009-01-23 06:41:00,58.923,58.923,58.904,58.904,96280000.0
2009-01-23 06:42:00,58.932,58.932,58.888,58.9,87470000.0
2009-01-23 06:43:00,58.905,58.905,58.883,58.89,116840000.0
2009-01-23 06:44:00,58.9,58.906,58.892,58.899,94170000.0
2009-01-23 06:45:00,58.935,58.964,58.918,58.964,72830000.0
2009-01-23 06:46:00,58.95,58.95,58.908,58.922,90220000.0
2009-01-23 06:47:00,58.895,58.941,58.895,58.933,92340000.0
2009-01-23 06:48:00,58.898,58.906,58.867,58.88,78660000.0
2009-01-23 06:49:00,58.868,58.886,58.857,58.878,22150000.0
2009-01-23 06:50:00,58.873,58.892,58.867,58.887,51230000.0
2009-01-23 06:51:00,58.867,58.875,58.861,58.861,58950000.0
2009-01-23 06:52:00,58.866,58.866,58.851,58.865,71260000.0
2009-01-23 06:53:00,58.87,58.894,58.857,58.894,91980000.0
2009-01-23 06:54:00,58.886,58.886,58.866,58.874,122830000.0
2009-01-23 06:55:00,58.877,58.899,58.866,58.866,44150000.0
2009-01-23 06:56:00,58.874,58.874,58.815,58.822,54740000.0
2009-01-23 06:57:00,58.853,58.866,58.828,58.841,71720000.0
2009-01-23 06:58:00,58.824,58.839,58.801,58.817,102850000.0
2009-01-23 06:59:00,58.802,58.81,58.768,58.786,31940000.0
2009-01-23 07:00:00,58.786,58.831,58.786,58.825,82030000.0
2009-01-23 07:01:00,58.836,58.843,58.81,58.812,38170000.0
2009-01-23 07:02:00,58.839,58.845,58.824,58.834,71970000.0
2009-01-23 07:03:00,58.839,58.842,58.806,58.806,82100000.0
2009-01-23 07:04:00,58.825,58.829,58.806,58.808,35210000.0
2009-01-23 07:05:00,58.798,58.823,58.785,58.823,47320000.0
2009-01-23 07:06:00,58.81,58.821,58.769,58.789,59780000.0
2009-01-23 07:07:00,58.773,58.798,58.763,58.763,40680000.0
2009-01-23 07:08:00,58.784,58.787,58.765,58.781,50490000.0
2009-01-23 07:09:00,58.782,58.785,58.774,58.785,79920000.0
2009-01-23 07:10:00,58.762,58.787,58.749,58.778,101270000.0
2009-01-23 07:11:00,58.758,58.775,58.754,58.775,147290000.0
2009-01-23 07:12:00,58.77,58.782,58.745,58.775,64630000.0
2009-01-23 07:13:00,58.762,58.791,58.754,58.77,78640000.0
2009-01-23 07:14:00,58.783,58.804,58.762,58.795,24920000.0
2009-01-23 07:15:00,58.812,58.812,58.774,58.783,45360000.0
2009-01-23 07:16:00,58.77,58.79,58.767,58.771,41890000.0
2009-01-23 07:17:00,58.789,58.81,58.783,58.783,121200000.0
2009-01-23 07:18:00,58.813,58.813,58.783,58.797,86280000.0
2009-01-23 07:19:00,58.805,58.816,58.777,58.787,35390000.0
2009-01-23 07:20:00,58.814,58.816,58.763,58.763,41630000.0
2009-01-23 07:21:00,58.788,58.793,58.769,58.793,11690000.0
2009-01-23 07:22:00,58.798,58.799,58.797,58.799,57950000.0
2009-01-23 07:23:00,58.803,58.809,58.777,58.805,58380000.0
2009-01-23 07:24:00,58.795,58.812,58.786,58.812,95930000.0
2009-01-23 07:25:00,58.8,58.834,58.793,58.834,142380000.0
2009-01-23 07:26:00,58.842,58.842,58.822,58.837,53220000.0
2009-01-23 07:27:00,58.845,58.853,58.816,58.853,113070000.0
2009-01-23 07:28:00,58.862,58.862,58.828,58.838,109330000.0
2009-01-23 07:29:00,58.87,58.877,58.869,58.869,79970000.0
2009-01-23 07:30:00,58.872,58.872,58.832,58.832,63340000.0
2009-01-23 07:31:00,58.836,58.851,58.826,58.844,38070000.0
2009-01-23 07:32:00,58.806,58.817,58.779,58.812,27430000.0
2009-01-23 07:33:00,58.806,58.813,58.776,58.783,56340000.0
2009-01-23 07:34:00,58.773,58.802,58.773,58.791,25460000.0
2009-01-23 07:35:00,58.784,58.794,58.764,58.787,36750000.0
2009-01-23 07:36:00,58.804,58.804,58.768,58.796,44950000.0
2009-01-23 07:37:00,58.792,58.811,58.776,58.799,69280000.0
2009-01-23 07:38:00,58.796,58.839,58.796,58.832,98130000.0
2009-01-23 07:39:00,58.844,58.844,58.815,58.834,67150000.0
2009-01-23 07:41:00,58.828,58.84,58.816,58.833,81020000.0
2009-01-23 07:42:00,58.841,58.841,58.799,58.815,124170000.0
2009-01-23 07:43:00,58.778,58.796,58.763,58.763,134670000.0
2009-01-23 07:44:00,58.777,58.79,58.762,58.785,124360000.0
2009-01-23 07:45:00,58.778,58.792,58.753,58.792,104820000.0
2009-01-23 07:46:00,58.786,58.797,58.763,58.763,52010000.0
2009-01-23 07:47:00,58.788,58.791,58.758,58.786,87130000.0
2009-01-23 07:48:00,58.781,58.79,58.78,58.79,88280000.0
2009-01-23 07:49:00,58.752,58.787,58.752,58.787,69820000.0
2009-01-23 07:50:00,58.754,58.774,58.754,58.774,79000000.0
2009-01-23 07:51:00,58.788,58.792,58.772,58.781,63470000.0
2009-01-23 07:52:00,58.79,58.803,58.773,58.795,59730000.0
2009-01-23 07:53:00,58.769,58.784,58.769,58.784,53590000.0
2009-01-23 07:54:00,58.794,58.794,58.748,58.75,112840000.0
2009-01-23 07:55:00,58.74,58.76,58.734,58.748,88240000.0
2009-01-23 07:56:00,58.744,58.744,58.725,58.738,110880000.0
2009-01-23 07:57:00,58.763,58.763,58.744,58.744,72460000.0
2009-01-23 07:58:00,58.71,58.732,58.703,58.732,69870000.0
2009-01-23 07:59:00,58.706,58.723,58.686,58.713,60760000.0
2009-01-23 08:00:00,58.754,58.754,58.705,58.73,64260000.0
2009-01-23 08:01:00,58.716,58.723,58.696,58.717,58620000.0
2009-01-23 08:02:00,58.712,58.742,58.705,58.742,85190000.0
2009-01-23 08:03:00,58.733,58.733,58.705,58.723,78980000.0
2009-01-23 08:04:00,58.712,58.735,58.706,58.735,67070000.0
2009-01-23 08:05:00,58.71,58.722,58.702,58.708,77430000.0
2009-01-23 08:06:00,58.74,58.74,58.705,58.728,73580000.0
2009-01-23 08:08:00,58.717,58.729,58.706,58.727,41850000.0
2009-01-23 08:09:00,58.702,58.735,58.697,58.709,74140000.0
2009-01-23 08:10:00,58.717,58.717,58.686,58.691,95430000.0
2009-01-23 08:11:00,58.691,58.702,58.686,58.69,90770000.0
2009-01-23 08:12:00,58.724,58.724,58.685,58.685,74920000.0
2009-01-23 08:13:00,58.693,58.693,58.669,58.677,57820000.0
2009-01-23 08:14:00,58.665,58.669,58.632,58.659,83250000.0
2009-01-23 08:15:00,58.638,58.646,58.618,58.646,8080000.0
2009-01-23 08:16:00,58.644,58.667,58.633,58.646,12400000.0
2009-01-23 08:17:00,58.657,58.673,58.653,58.673,17090000.0
2009-01-23 08:18:00,58.675,58.675,58.654,58.671,14310000.0
2009-01-23 08:19:00,58.661,58.661,58.636,58.637,13330000.0
2009-01-23 08:20:00,58.649,58.658,58.633,58.64,15960000.0
2009-01-23 08:21:00,58.659,58.659,58.621,58.634,15330000.0
2009-01-23 08:22:00,58.595,58.611,58.59,58.598,20630000.0
2009-01-23 08:23:00,58.613,58.666,58.61,58.666,11210000.0
2009-01-23 08:24:00,58.664,58.69,58.664,58.688,12020000.0
2009-01-23 08:25:00,58.697,58.747,58.697,58.738,17520000.0
2009-01-23 08:26:00,58.731,58.731,58.7,58.716,14920000.0
2009-01-23 08:27:00,58.723,58.723,58.694,58.712,10550000.0
2009-01-23 08:28:00,58.723,58.723,58.714,58.714,5260000.0
2009-01-23 08:29:00,58.694,58.709,58.694,58.709,11460000.0
2009-01-23 08:30:00,58.717,58.717,58.677,58.684,16990000.0
2009-01-23 08:31:00,58.684,58.721,58.684,58.721,11350000.0
2009-01-23 08:32:00,58.738,58.755,58.738,58.755,11490000.0
2009-01-23 08:33:00,58.736,58.736,58.712,58.734,15010000.0
2009-01-23 08:34:00,58.705,58.724,58.705,58.721,11880000.0
2009-01-23 08:35:00,58.738,58.746,58.727,58.746,9280000.0
2009-01-23 08:36:00,58.74,58.74,58.704,58.711,15960000.0
2009-01-23 08:37:00,58.725,58.741,58.713,58.728,20220000.0
2009-01-23 08:38:00,58.744,58.761,58.727,58.761,14320000.0
2009-01-23 08:39:00,58.779,58.785,58.758,58.785,8450000.0
2009-01-23 08:40:00,58.796,58.796,58.774,58.774,4930000.0
2009-01-23 08:41:00,58.778,58.8,58.778,58.793,7750000.0
2009-01-23 08:42:00,58.817,58.817,58.781,58.794,13940000.0
2009-01-23 08:43:00,58.796,58.834,58.796,58.834,9970000.0
2009-01-23 08:44:00,58.813,58.825,58.81,58.81,13710000.0
2009-01-23 08:45:00,58.827,58.84,58.811,58.839,13790000.0
2009-01-23 08:46:00,58.834,58.834,58.802,58.814,14270000.0
2009-01-23 08:47:00,58.797,58.809,58.761,58.761,14830000.0
2009-01-23 08:48:00,58.781,58.781,58.755,58.755,13830000.0
2009-01-23 08:49:00,58.736,58.744,58.713,58.733,16160000.0
2009-01-23 08:50:00,58.739,58.739,58.719,58.733,20550000.0
2009-01-23 08:51:00,58.724,58.737,58.713,58.722,14270000.0
2009-01-23 08:52:00,58.736,58.741,58.718,58.741,13350000.0
2009-01-23 08:53:00,58.721,58.751,58.721,58.751,13000000.0
2009-01-23 08:54:00,58.74,58.755,58.737,58.755,13150000.0
2009-01-23 08:55:00,58.753,58.761,58.748,58.759,13330000.0
2009-01-23 08:56:00,58.762,58.793,58.762,58.789,8280000.0
2009-01-23 08:57:00,58.771,58.788,58.759,58.784,13460000.0
2009-01-23 08:58:00,58.786,58.801,58.768,58.801,16360000.0
2009-01-23 08:59:00,58.783,58.791,58.772,58.773,11270000.0
2009-01-23 09:00:00,58.791,58.804,58.783,58.794,18940000.0
2009-01-23 09:01:00,58.82,58.82,58.789,58.812,18900000.0
2009-01-23 09:02:00,58.81,58.812,58.764,58.764,7330000.0
2009-01-23 09:03:00,58.779,58.779,58.757,58.757,10330000.0
2009-01-23 09:04:00,58.78,58.781,58.746,58.757,11660000.0
2009-01-23 09:05:00,58.789,58.8,58.76,58.781,10900000.0
2009-01-23 09:06:00,58.803,58.807,58.786,58.796,14280000.0
2009-01-23 09:07:00,58.781,58.796,58.78,58.784,14160000.0
2009-01-23 09:08:00,58.784,58.784,58.773,58.777,10700000.0
2009-01-23 09:09:00,58.821,58.833,58.807,58.819,22170000.0
2009-01-23 09:10:00,58.822,58.822,58.806,58.816,13340000.0
2009-01-23 09:11:00,58.784,58.832,58.778,58.832,23080000.0
2009-01-23 09:12:00,58.833,58.833,58.799,58.799,9570000.0
2009-01-23 09:13:00,58.814,58.818,58.803,58.815,12260000.0
2009-01-23 09:14:00,58.804,58.82,58.793,58.82,12770000.0
2009-01-23 09:15:00,58.838,58.838,58.777,58.801,16700000.0
2009-01-23 09:16:00,58.816,58.819,58.806,58.812,16980000.0
2009-01-23 09:17:00,58.812,58.812,58.783,58.785,14460000.0
2009-01-23 09:18:00,58.775,58.8,58.772,58.8,10930000.0
2009-01-23 09:19:00,58.8,58.805,58.793,58.793,14660000.0
2009-01-23 09:20:00,58.796,58.806,58.789,58.806,16750000.0
2009-01-23 09:21:00,58.819,58.819,58.792,58.802,18030000.0
2009-01-23 09:22:00,58.785,58.805,58.781,58.805,13510000.0
2009-01-23 09:23:00,58.811,58.811,58.794,58.794,17330000.0
2009-01-23 09:24:00,58.811,58.811,58.767,58.769,13140000.0
2009-01-23 09:25:00,58.784,58.792,58.775,58.792,15630000.0
2009-01-23 09:26:00,58.795,58.795,58.772,58.792,15700000.0
2009-01-23 09:27:00,58.796,58.805,58.796,58.798,15850000.0
2009-01-23 09:28:00,58.772,58.778,58.744,58.744,18450000.0
2009-01-23 09:29:00,58.752,58.774,58.748,58.764,13330000.0
2009-01-23 09:30:00,58.789,58.789,58.757,58.778,20320000.0
2009-01-23 09:31:00,58.8,58.803,58.787,58.796,11660000.0
2009-01-23 09:32:00,58.802,58.802,58.736,58.736,12590000.0
2009-01-23 09:33:00,58.757,58.765,58.734,58.744,15260000.0
2009-01-23 09:34:00,58.759,58.759,58.718,58.718,16950000.0
2009-01-23 09:35:00,58.726,58.726,58.702,58.707,14490000.0
2009-01-23 09:36:00,58.726,58.736,58.681,58.703,14460000.0
2009-01-23 09:37:00,58.73,58.731,58.696,58.717,15140000.0
2009-01-23 09:38:00,58.741,58.741,58.728,58.733,10150000.0
2009-01-23 09:39:00,58.724,58.742,58.713,58.713,15440000.0
2009-01-23 09:40:00,58.736,58.788,58.736,58.771,18400000.0
2009-01-23 09:41:00,58.786,58.786,58.754,58.774,9670000.0
2009-01-23 09:42:00,58.776,58.776,58.756,58.776,11460000.0
2009-01-23 09:43:00,58.765,58.788,58.754,58.785,16000000.0
2009-01-23 09:44:00,58.786,58.791,58.764,58.78,17400000.0
2009-01-23 09:45:00,58.794,58.794,58.755,58.774,17730000.0
2009-01-23 09:46:00,58.763,58.766,58.721,58.721,15860000.0
2009-01-23 09:47:00,58.733,58.739,58.695,58.73,17120000.0
2009-01-23 09:48:00,58.751,58.751,58.725,58.743,10150000.0
2009-01-23 09:49:00,58.725,58.744,58.716,58.741,12210000.0
2009-01-23 09:50:00,58.726,58.739,58.719,58.725,11270000.0
2009-01-23 09:51:00,58.76,58.76,58.679,58.679,18850000.0
2009-01-23 09:52:00,58.662,58.663,58.62,58.639,15820000.0
2009-01-23 09:53:00,58.638,58.639,58.601,58.601,13000000.0
2009-01-23 09:54:00,58.621,58.621,58.591,58.616,15210000.0
2009-01-23 09:55:00,58.604,58.638,58.604,58.624,16010000.0
2009-01-23 09:56:00,58.609,58.613,58.586,58.586,13040000.0
2009-01-23 09:57:00,58.593,58.593,58.54,58.548,12710000.0
2009-01-23 09:58:00,58.534,58.568,58.534,58.554,8640000.0
2009-01-23 09:59:00,58.549,58.571,58.542,58.551,14880000.0
2009-01-23 10:00:00,58.574,58.574,58.54,58.554,14640000.0
2009-01-23 10:01:00,58.55,58.583,58.55,58.58,14700000.0
2009-01-23 10:02:00,58.567,58.584,58.543,58.543,13340000.0
2009-01-23 10:03:00,58.569,58.572,58.535,58.572,18590000.0
2009-01-23 10:04:00,58.561,58.574,58.546,58.574,14320000.0
2009-01-23 10:05:00,58.553,58.559,58.534,58.534,13740000.0
2009-01-23 10:06:00,58.547,58.547,58.523,58.545,9650000.0
2009-01-23 10:07:00,58.553,58.553,58.532,58.549,17120000.0
2009-01-23 10:08:00,58.539,58.547,58.53,58.542,14690000.0
2009-01-23 10:09:00,58.551,58.551,58.533,58.533,2820000.0
2009-01-23 10:10:00,58.522,58.53,58.517,58.53,7750000.0
2009-01-23 10:11:00,58.531,58.549,58.531,58.546,14160000.0
2009-01-23 10:12:00,58.581,58.593,58.568,58.584,15120000.0
2009-01-23 10:13:00,58.582,58.582,58.521,58.521,10710000.0
2009-01-23 10:14:00,58.526,58.562,58.526,58.561,9250000.0
2009-01-23 10:15:00,58.551,58.552,58.53,58.53,9770000.0
2009-01-23 10:16:00,58.527,58.527,58.494,58.496,9440000.0
2009-01-23 10:17:00,58.505,58.555,58.505,58.55,15670000.0
2009-01-23 10:18:00,58.539,58.539,58.489,58.507,17690000.0
2009-01-23 10:19:00,58.51,58.513,58.488,58.504,10730000.0
2009-01-23 10:20:00,58.504,58.504,58.468,58.468,10140000.0
2009-01-23 10:21:00,58.475,58.475,58.434,58.439,9620000.0
2009-01-23 10:22:00,58.417,58.467,58.413,58.467,12510000.0
2009-01-23 10:23:00,58.484,58.521,58.481,58.481,11270000.0
2009-01-23 10:24:00,58.497,58.497,58.448,58.452,19650000.0
2009-01-23 10:25:00,58.459,58.506,58.454,58.506,14730000.0
2009-01-23 10:26:00,58.49,58.528,58.49,58.528,8500000.0
2009-01-23 10:27:00,58.526,58.55,58.51,58.55,12070000.0
2009-01-23 10:28:00,58.541,58.58,58.539,58.575,12850000.0
2009-01-23 10:29:00,58.58,58.582,58.557,58.574,17970000.0
2009-01-23 10:30:00,58.583,58.583,58.556,58.581,13330000.0
2009-01-23 10:31:00,58.595,58.643,58.59,58.636,17710000.0
2009-01-23 10:32:00,58.664,58.668,58.609,58.609,11880000.0
2009-01-23 10:33:00,58.623,58.623,58.576,58.587,16180000.0
2009-01-23 10:34:00,58.603,58.603,58.558,58.564,11650000.0
2009-01-23 10:35:00,58.578,58.587,58.561,58.584,20660000.0
2009-01-23 10:36:00,58.59,58.59,58.526,58.551,14590000.0
2009-01-23 10:37:00,58.553,58.562,58.525,58.525,20170000.0
2009-01-23 10:38:00,58.509,58.55,58.506,58.55,21190000.0
2009-01-23 10:39:00,58.564,58.564,58.524,58.526,16560000.0
2009-01-23 10:40:00,58.538,58.538,58.52,58.532,13190000.0
2009-01-23 10:41:00,58.542,58.565,58.538,58.543,14170000.0
2009-01-23 10:42:00,58.561,58.572,58.539,58.546,18620000.0
2009-01-23 10:43:00,58.542,58.581,58.542,58.564,19060000.0
2009-01-23 10:44:00,58.573,58.573,58.534,58.563,14550000.0
2009-01-23 10:45:00,58.591,58.591,58.555,58.557,11760000.0
2009-01-23 10:46:00,58.574,58.585,58.561,58.569,19420000.0
2009-01-23 10:47:00,58.561,58.587,58.544,58.587,12770000.0
2009-01-23 10:48:00,58.589,58.595,58.576,58.579,18450000.0
2009-01-23 10:49:00,58.576,58.592,58.576,58.583,15710000.0
2009-01-23 10:50:00,58.557,58.59,58.557,58.59,10900000.0
2009-01-23 10:51:00,58.612,58.622,58.572,58.622,19380000.0
2009-01-23 10:52:00,58.629,58.629,58.604,58.622,12290000.0
2009-01-23 10:53:00,58.628,58.639,58.609,58.611,18270000.0
2009-01-23 10:54:00,58.628,58.634,58.608,58.621,15970000.0
2009-01-23 10:55:00,58.582,58.597,58.562,58.59,17700000.0
2009-01-23 10:56:00,58.543,58.557,58.538,58.553,19960000.0
2009-01-23 10:57:00,58.56,58.569,58.551,58.553,17550000.0
2009-01-23 10:58:00,58.55,58.572,58.55,58.572,12260000.0
2009-01-23 10:59:00,58.598,58.609,58.574,58.598,12970000.0
2009-01-23 11:00:00,58.605,58.625,58.586,58.586,14270000.0
2009-01-23 11:01:00,58.594,58.62,58.586,58.6,19400000.0
2009-01-23 11:02:00,58.609,58.611,58.594,58.597,12060000.0
2009-01-23 11:03:00,58.614,58.614,58.578,58.578,13140000.0
2009-01-23 11:04:00,58.556,58.572,58.549,58.569,17990000.0
2009-01-23 11:05:00,58.535,58.574,58.535,58.574,12960000.0
2009-01-23 11:06:00,58.585,58.594,58.574,58.586,13750000.0
2009-01-23 11:07:00,58.578,58.586,58.539,58.539,15260000.0
2009-01-23 11:08:00,58.543,58.558,58.52,58.522,16540000.0
2009-01-23 11:09:00,58.564,58.564,58.53,58.536,13750000.0
2009-01-23 11:10:00,58.54,58.549,58.536,58.549,15060000.0
2009-01-23 11:11:00,58.526,58.535,58.505,58.513,12020000.0
2009-01-23 11:12:00,58.513,58.528,58.503,58.517,17850000.0
2009-01-23 11:13:00,58.5,58.545,58.5,58.545,22050000.0
2009-01-23 11:14:00,58.535,58.543,58.533,58.543,13030000.0
2009-01-23 11:15:00,58.541,58.541,58.511,58.536,18070000.0
2009-01-23 11:16:00,58.529,58.562,58.529,58.552,16200000.0
2009-01-23 11:17:00,58.549,58.571,58.549,58.565,19760000.0
2009-01-23 11:18:00,58.56,58.56,58.524,58.531,11850000.0
2009-01-23 11:19:00,58.503,58.506,58.48,58.486,17280000.0
2009-01-23 11:20:00,58.476,58.487,58.462,58.462,12780000.0
2009-01-23 11:21:00,58.473,58.473,58.449,58.457,10560000.0
2009-01-23 11:22:00,58.459,58.484,58.459,58.479,13520000.0
2009-01-23 11:23:00,58.434,58.474,58.434,58.466,17750000.0
2009-01-23 11:24:00,58.478,58.478,58.445,58.465,11690000.0
2009-01-23 11:25:00,58.472,58.473,58.456,58.473,12260000.0
2009-01-23 11:26:00,58.46,58.487,58.46,58.479,14170000.0
2009-01-23 11:27:00,58.512,58.512,58.486,58.494,13840000.0
2009-01-23 11:28:00,58.469,58.481,58.448,58.448,13530000.0
2009-01-23 11:29:00,58.45,58.479,58.438,58.479,10000000.0
2009-01-23 11:30:00,58.471,58.496,58.471,58.479,11500000.0
2009-01-23 11:31:00,58.488,58.499,58.474,58.499,9020000.0
2009-01-23 11:32:00,58.486,58.497,58.444,58.444,17550000.0
2009-01-23 11:33:00,58.493,58.524,58.468,58.524,14640000.0
2009-01-23 11:34:00,58.509,58.509,58.495,58.503,12210000.0
2009-01-23 11:35:00,58.472,58.494,58.469,58.484,11450000.0
2009-01-23 11:36:00,58.515,58.515,58.479,58.489,17740000.0
2009-01-23 11:37:00,58.493,58.493,58.477,58.486,10340000.0
2009-01-23 11:38:00,58.476,58.482,58.463,58.482,15460000.0
2009-01-23 11:39:00,58.49,58.49,58.471,58.48,15660000.0
2009-01-23 11:40:00,58.449,58.469,58.44,58.469,10510000.0
2009-01-23 11:41:00,58.468,58.471,58.445,58.459,19800000.0
2009-01-23 11:42:00,58.486,58.486,58.454,58.462,14510000.0
2009-01-23 11:43:00,58.449,58.454,58.433,58.444,17520000.0
2009-01-23 11:44:00,58.457,58.457,58.44,58.456,12440000.0
2009-01-23 11:45:00,58.464,58.473,58.448,58.473,16280000.0
2009-01-23 11:46:00,58.459,58.459,58.391,58.409,22110000.0
2009-01-23 11:47:00,58.406,58.412,58.375,58.375,15550000.0
2009-01-23 11:48:00,58.387,58.387,58.315,58.331,24640000.0
2009-01-23 11:49:00,58.338,58.338,58.268,58.268,13330000.0
2009-01-23 11:50:00,58.267,58.318,58.267,58.318,10750000.0
2009-01-23 11:51:00,58.306,58.306,58.272,58.294,10710000.0
2009-01-23 11:52:00,58.3,58.349,58.3,58.332,14960000.0
2009-01-23 11:53:00,58.321,58.321,58.286,58.305,21110000.0
2009-01-23 11:54:00,58.301,58.301,58.28,58.287,13850000.0
2009-01-23 11:55:00,58.29,58.29,58.27,58.286,13330000.0
2009-01-23 11:56:00,58.288,58.294,58.279,58.279,19430000.0
2009-01-23 11:57:00,58.295,58.345,58.284,58.345,10940000.0
2009-01-23 11:58:00,58.335,58.335,58.316,58.327,8680000.0
2009-01-23 11:59:00,58.302,58.321,58.293,58.314,12430000.0
2009-01-23 12:00:00,58.328,58.331,58.321,58.331,7510000.0
2009-01-23 12:01:00,58.332,58.352,58.332,58.349,8380000.0
2009-01-23 12:02:00,58.338,58.338,58.326,58.334,12030000.0
2009-01-23 12:03:00,58.327,58.327,58.282,58.282,12250000.0
2009-01-23 12:04:00,58.285,58.364,58.284,58.364,13750000.0
2009-01-23 12:05:00,58.363,58.373,58.322,58.322,12070000.0
2009-01-23 12:06:00,58.333,58.333,58.239,58.249,17560000.0
2009-01-23 12:07:00,58.261,58.318,58.261,58.315,7880000.0
2009-01-23 12:08:00,58.345,58.378,58.34,58.378,20530000.0
2009-01-23 12:09:00,58.408,58.421,58.343,58.343,12020000.0
2009-01-23 12:10:00,58.332,58.362,58.331,58.352,14380000.0
2009-01-23 12:11:00,58.357,58.373,58.351,58.373,12010000.0
2009-01-23 12:12:00,58.41,58.423,58.394,58.419,19610000.0
2009-01-23 12:13:00,58.435,58.435,58.419,58.424,8290000.0
2009-01-23 12:14:00,58.405,58.405,58.374,58.376,9770000.0
2009-01-23 12:15:00,58.418,58.418,58.4,58.402,9020000.0
2009-01-23 12:16:00,58.406,58.423,58.406,58.414,14080000.0
2009-01-23 12:17:00,58.398,58.398,58.362,58.367,15830000.0
2009-01-23 12:18:00,58.397,58.397,58.38,58.396,13560000.0
2009-01-23 12:19:00,58.405,58.405,58.361,58.361,19570000.0
2009-01-23 12:20:00,58.375,58.399,58.368,58.399,10370000.0
2009-01-23 12:21:00,58.414,58.414,58.385,58.396,17030000.0
2009-01-23 12:22:00,58.406,58.429,58.406,58.424,15780000.0
2009-01-23 12:23:00,58.418,58.445,58.418,58.445,15040000.0
2009-01-23 12:24:00,58.464,58.464,58.459,58.459,17650000.0
2009-01-23 12:25:00,58.441,58.453,58.422,58.422,18590000.0
2009-01-23 12:26:00,58.43,58.47,58.422,58.47,9250000.0
2009-01-23 12:27:00,58.489,58.489,58.459,58.462,15860000.0
2009-01-23 12:28:00,58.451,58.469,58.441,58.454,16190000.0
2009-01-23 12:29:00,58.454,58.463,58.415,58.419,16210000.0
2009-01-23 12:30:00,58.451,58.451,58.42,58.451,11270000.0
2009-01-23 12:31:00,58.437,58.484,58.424,58.484,16750000.0
2009-01-23 12:32:00,58.5,58.505,58.484,58.505,13780000.0
2009-01-23 12:33:00,58.536,58.536,58.498,58.503,10510000.0
2009-01-23 12:34:00,58.491,58.491,58.474,58.474,8860000.0
2009-01-23 12:35:00,58.48,58.498,58.477,58.492,15470000.0
2009-01-23 12:36:00,58.511,58.511,58.455,58.455,11650000.0
2009-01-23 12:37:00,58.435,58.449,58.425,58.449,14020000.0
2009-01-23 12:38:00,58.433,58.45,58.426,58.45,11650000.0
2009-01-23 12:39:00,58.444,58.444,58.402,58.402,19580000.0
2009-01-23 12:40:00,58.422,58.442,58.421,58.432,14850000.0
2009-01-23 12:41:00,58.443,58.454,58.434,58.454,17540000.0
2009-01-23 12:42:00,58.471,58.471,58.412,58.412,14310000.0
2009-01-23 12:43:00,58.402,58.424,58.402,58.42,10560000.0
2009-01-23 12:44:00,58.422,58.433,58.408,58.416,12950000.0
2009-01-23 12:45:00,58.466,58.466,58.436,58.442,17760000.0
2009-01-23 12:46:00,58.466,58.48,58.466,58.469,11530000.0
2009-01-23 12:47:00,58.446,58.47,58.446,58.456,17900000.0
2009-01-23 12:48:00,58.478,58.479,58.449,58.458,24220000.0
2009-01-23 12:49:00,58.451,58.451,58.419,58.433,14920000.0
2009-01-23 12:50:00,58.432,58.44,58.432,58.438,9050000.0
2009-01-23 12:51:00,58.45,58.456,58.442,58.455,13930000.0
2009-01-23 12:52:00,58.444,58.444,58.409,58.432,15060000.0
2009-01-23 12:53:00,58.441,58.442,58.421,58.434,23170000.0
2009-01-23 12:54:00,58.419,58.419,58.389,58.39,12610000.0
2009-01-23 12:55:00,58.37,58.397,58.37,58.39,17700000.0
2009-01-23 12:56:00,58.385,58.415,58.385,58.415,7700000.0
2009-01-23 12:57:00,58.407,58.426,58.39,58.42,13560000.0
2009-01-23 12:58:00,58.405,58.417,58.395,58.397,11690000.0
2009-01-23 12:59:00,58.402,58.414,58.392,58.396,15630000.0
2009-01-23 13:00:00,58.415,58.415,58.379,58.386,13940000.0
2009-01-23 13:01:00,58.394,58.396,58.38,58.393,15580000.0
2009-01-23 13:02:00,58.39,58.392,58.337,58.358,17540000.0
2009-01-23 13:03:00,58.345,58.345,58.316,58.316,9020000.0
2009-01-23 13:04:00,58.312,58.332,58.312,58.331,11450000.0
2009-01-23 13:05:00,58.332,58.332,58.303,58.304,14400000.0
2009-01-23 13:06:00,58.33,58.33,58.279,58.296,18780000.0
2009-01-23 13:07:00,58.298,58.323,58.286,58.319,16720000.0
2009-01-23 13:08:00,58.319,58.337,58.319,58.327,10040000.0
2009-01-23 13:09:00,58.347,58.347,58.305,58.328,20370000.0
2009-01-23 13:10:00,58.352,58.369,58.348,58.367,16950000.0
2009-01-23 13:11:00,58.363,58.38,58.351,58.38,11350000.0
2009-01-23 13:12:00,58.374,58.374,58.35,58.35,19910000.0
2009-01-23 13:13:00,58.355,58.374,58.344,58.374,15100000.0
2009-01-23 13:14:00,58.358,58.378,58.351,58.373,10710000.0
2009-01-23 13:15:00,58.404,58.404,58.364,58.366,14500000.0
2009-01-23 13:16:00,58.374,58.4,58.368,58.399,19420000.0
2009-01-23 13:17:00,58.399,58.399,58.393,58.396,9390000.0
2009-01-23 13:18:00,58.401,58.401,58.372,58.384,11840000.0
2009-01-23 13:19:00,58.356,58.359,58.34,58.347,15220000.0
2009-01-23 13:20:00,58.346,58.347,58.336,58.341,16710000.0
2009-01-23 13:21:00,58.352,58.37,58.332,58.37,15030000.0
2009-01-23 13:22:00,58.381,58.395,58.365,58.393,16560000.0
2009-01-23 13:23:00,58.399,58.418,58.391,58.418,9390000.0
2009-01-23 13:24:00,58.441,58.455,58.416,58.449,12060000.0
2009-01-23 13:25:00,58.422,58.422,58.392,58.414,15600000.0
2009-01-23 13:26:00,58.42,58.465,58.412,58.465,14240000.0
2009-01-23 13:27:00,58.484,58.484,58.433,58.452,14870000.0
2009-01-23 13:28:00,58.43,58.443,58.424,58.443,12280000.0
2009-01-23 13:29:00,58.435,58.44,58.435,58.439,14280000.0
2009-01-23 13:30:00,58.443,58.443,58.391,58.41,18870000.0
2009-01-23 13:31:00,58.396,58.479,58.396,58.479,11310000.0
2009-01-23 13:32:00,58.474,58.5,58.464,58.484,13330000.0
2009-01-23 13:33:00,58.515,58.515,58.497,58.508,15780000.0
2009-01-23 13:34:00,58.494,58.504,58.487,58.499,16730000.0
2009-01-23 13:35:00,58.502,58.51,58.485,58.5,14470000.0
2009-01-23 13:36:00,58.539,58.539,58.497,58.504,17520000.0
2009-01-23 13:37:00,58.494,58.512,58.484,58.484,15670000.0
2009-01-23 13:38:00,58.483,58.483,58.463,58.468,12960000.0
2009-01-23 13:39:00,58.496,58.496,58.454,58.477,15980000.0
2009-01-23 13:40:00,58.471,58.5,58.471,58.483,19180000.0
2009-01-23 13:41:00,58.484,58.517,58.483,58.517,9020000.0
2009-01-23 13:42:00,58.548,58.548,58.498,58.498,12430000.0
2009-01-23 13:43:00,58.467,58.474,58.465,58.47,14310000.0
2009-01-23 13:44:00,58.474,58.489,58.474,58.48,15970000.0
2009-01-23 13:45:00,58.519,58.519,58.475,58.477,18830000.0
2009-01-23 13:46:00,58.475,58.49,58.475,58.488,14280000.0
2009-01-23 13:47:00,58.486,58.486,58.475,58.486,13380000.0
2009-01-23 13:48:00,58.517,58.517,58.481,58.489,10520000.0
2009-01-23 13:49:00,58.48,58.496,58.48,58.496,7510000.0
2009-01-23 13:50:00,58.496,58.505,58.492,58.505,12960000.0
2009-01-23 13:51:00,58.527,58.527,58.509,58.509,12580000.0
2009-01-23 13:52:00,58.509,58.511,58.493,58.493,13000000.0
2009-01-23 13:53:00,58.476,58.476,58.447,58.457,13300000.0
2009-01-23 13:54:00,58.483,58.483,58.447,58.447,7550000.0
2009-01-23 13:55:00,58.467,58.475,58.456,58.475,13360000.0
2009-01-23 13:56:00,58.464,58.483,58.464,58.483,12210000.0
2009-01-23 13:57:00,58.521,58.521,58.473,58.499,21860000.0
2009-01-23 13:58:00,58.505,58.526,58.503,58.521,16370000.0
2009-01-23 13:59:00,58.526,58.531,58.522,58.529,11500000.0
2009-01-23 14:00:00,58.548,58.548,58.529,58.546,13600000.0
2009-01-23 14:01:00,58.537,58.553,58.527,58.553,13190000.0
2009-01-23 14:02:00,58.553,58.58,58.546,58.58,12790000.0
2009-01-23 14:03:00,58.612,58.617,58.577,58.584,12430000.0
2009-01-23 14:04:00,58.565,58.581,58.565,58.578,13040000.0
2009-01-23 14:05:00,58.575,58.587,58.566,58.587,9060000.0
2009-01-23 14:06:00,58.574,58.574,58.53,58.531,16900000.0
2009-01-23 14:07:00,58.544,58.572,58.544,58.567,14080000.0
2009-01-23 14:08:00,58.544,58.551,58.53,58.551,17730000.0
2009-01-23 14:09:00,58.556,58.556,58.526,58.544,13760000.0
2009-01-23 14:10:00,58.523,58.529,58.52,58.528,14540000.0
2009-01-23 14:11:00,58.539,58.566,58.526,58.566,15250000.0
2009-01-23 14:12:00,58.582,58.582,58.537,58.537,17520000.0
2009-01-23 14:13:00,58.546,58.546,58.527,58.532,12390000.0
2009-01-23 14:14:00,58.524,58.529,58.516,58.526,17910000.0
2009-01-23 14:15:00,58.551,58.551,58.537,58.537,3010000.0
2009-01-23 14:16:00,58.535,58.56,58.535,58.543,16700000.0
2009-01-23 14:17:00,58.577,58.588,58.551,58.555,14160000.0
2009-01-23 14:18:00,58.558,58.565,58.548,58.565,13520000.0
2009-01-23 14:19:00,58.553,58.579,58.548,58.578,12930000.0
2009-01-23 14:20:00,58.582,58.593,58.567,58.593,9240000.0
2009-01-23 14:21:00,58.608,58.648,58.599,58.64,15820000.0
2009-01-23 14:22:00,58.633,58.643,58.621,58.621,9430000.0
2009-01-23 14:23:00,58.605,58.605,58.601,58.601,5110000.0
2009-01-23 14:24:00,58.632,58.632,58.599,58.608,13340000.0
2009-01-23 14:25:00,58.596,58.626,58.593,58.621,13000000.0
2009-01-23 14:26:00,58.622,58.656,58.622,58.634,12820000.0
2009-01-23 14:27:00,58.646,58.646,58.608,58.612,91800000.0
2009-01-23 14:28:00,58.62,58.646,58.617,58.646,77750000.0
2009-01-23 14:29:00,58.608,58.655,58.608,58.641,114970000.0
2009-01-23 14:30:00,58.66,58.66,58.629,58.646,123370000.0
2009-01-23 14:31:00,58.657,58.663,58.647,58.658,101110000.0
2009-01-23 14:32:00,58.666,58.666,58.633,58.637,112840000.0
2009-01-23 14:33:00,58.665,58.665,58.626,58.63,77030000.0
2009-01-23 14:34:00,58.624,58.631,58.62,58.631,32090000.0
2009-01-23 14:35:00,58.63,58.63,58.611,58.617,33310000.0
2009-01-23 14:36:00,58.65,58.65,58.599,58.626,101480000.0
2009-01-23 14:37:00,58.611,58.614,58.6,58.6,101770000.0
2009-01-23 14:38:00,58.603,58.603,58.589,58.597,90840000.0
2009-01-23 14:39:00,58.632,58.632,58.595,58.608,97000000.0
2009-01-23 14:40:00,58.577,58.6,58.573,58.573,111630000.0
2009-01-23 14:41:00,58.58,58.608,58.58,58.608,97070000.0
2009-01-23 14:42:00,58.629,58.647,58.602,58.647,97760000.0
2009-01-23 14:43:00,58.654,58.657,58.623,58.624,88030000.0
2009-01-23 14:44:00,58.629,58.662,58.626,58.658,64680000.0
2009-01-23 14:45:00,58.69,58.69,58.638,58.645,103050000.0
2009-01-23 14:46:00,58.643,58.647,58.625,58.625,103060000.0
2009-01-23 14:47:00,58.629,58.641,58.625,58.637,54300000.0
2009-01-23 14:48:00,58.666,58.679,58.647,58.676,110990000.0
2009-01-23 14:49:00,58.643,58.669,58.603,58.633,94370000.0
2009-01-23 14:50:00,58.627,58.649,58.604,58.649,101670000.0
2009-01-23 14:51:00,58.668,58.713,58.649,58.713,100700000.0
2009-01-23 14:52:00,58.682,58.713,58.682,58.707,96820000.0
2009-01-23 14:53:00,58.693,58.718,58.678,58.696,55740000.0
2009-01-23 14:54:00,58.705,58.705,58.696,58.696,53460000.0
2009-01-23 14:55:00,58.703,58.703,58.654,58.679,89930000.0
2009-01-23 14:56:00,58.677,58.703,58.65,58.703,68500000.0
2009-01-23 14:57:00,58.723,58.723,58.686,58.696,95890000.0
2009-01-23 14:58:00,58.726,58.804,58.711,58.803,56640000.0
2009-01-23 14:59:00,58.77,58.788,58.75,58.776,55340000.0
2009-01-23 15:00:00,58.798,58.878,58.772,58.855,103530000.0
2009-01-23 15:01:00,58.879,58.879,58.816,58.817,88560000.0
2009-01-23 15:02:00,58.799,58.817,58.78,58.781,70120000.0
2009-01-23 15:03:00,58.817,58.848,58.797,58.848,51780000.0
2009-01-23 15:04:00,58.845,58.848,58.81,58.824,48410000.0
2009-01-23 15:05:00,58.846,58.853,58.838,58.849,69130000.0
2009-01-23 15:06:00,58.875,58.888,58.858,58.881,106740000.0
2009-01-23 15:07:00,58.841,58.866,58.815,58.849,109680000.0
2009-01-23 15:08:00,58.871,58.871,58.844,58.85,106890000.0
2009-01-23 15:09:00,58.876,58.883,58.845,58.883,90450000.0
2009-01-23 15:10:00,58.876,58.907,58.863,58.888,102750000.0
2009-01-23 15:11:00,58.9,58.953,58.896,58.896,51470000.0
2009-01-23 15:12:00,58.95,58.95,58.916,58.918,102450000.0
2009-01-23 15:13:00,58.908,58.918,58.873,58.917,66770000.0
2009-01-23 15:14:00,58.902,58.917,58.868,58.894,62060000.0
2009-01-23 15:15:00,58.913,58.913,58.885,58.897,49020000.0
2009-01-23 15:16:00,58.904,58.908,58.868,58.868,101520000.0
2009-01-23 15:17:00,58.863,58.898,58.863,58.898,108530000.0
2009-01-23 15:18:00,58.896,58.903,58.874,58.886,156880000.0
2009-01-23 15:19:00,58.908,58.919,58.89,58.897,80780000.0
2009-01-23 15:20:00,58.906,58.91,58.868,58.881,93210000.0
2009-01-23 15:21:00,58.886,58.886,58.807,58.821,103600000.0
2009-01-23 15:22:00,58.804,58.814,58.779,58.788,116960000.0
2009-01-23 15:23:00,58.808,58.808,58.778,58.79,127700000.0
2009-01-23 15:24:00,58.803,58.803,58.723,58.75,74320000.0
2009-01-23 15:25:00,58.743,58.768,58.737,58.768,68670000.0
2009-01-23 15:26:00,58.751,58.769,58.743,58.759,63310000.0
2009-01-23 15:27:00,58.8,58.8,58.75,58.792,120480000.0
2009-01-23 15:28:00,58.787,58.796,58.769,58.788,182950000.0
2009-01-23 15:29:00,58.789,58.789,58.734,58.734,111660000.0
2009-01-23 15:30:00,58.77,58.77,58.732,58.733,75370000.0
2009-01-23 15:31:00,58.752,58.772,58.734,58.75,92340000.0
2009-01-23 15:32:00,58.742,58.774,58.742,58.774,99780000.0
2009-01-23 15:33:00,58.782,58.782,58.737,58.763,88800000.0
2009-01-23 15:34:00,58.746,58.784,58.746,58.773,115570000.0
2009-01-23 15:35:00,58.79,58.808,58.765,58.78,143920000.0
2009-01-23 15:36:00,58.806,58.806,58.752,58.76,98550000.0
2009-01-23 15:37:00,58.739,58.755,58.687,58.687,148340000.0
2009-01-23 15:38:00,58.673,58.7,58.665,58.665,112600000.0
2009-01-23 15:39:00,58.663,58.663,58.612,58.645,96830000.0
2009-01-23 15:40:00,58.662,58.675,58.659,58.667,58650000.0
2009-01-23 15:41:00,58.695,58.695,58.663,58.663,59080000.0
2009-01-23 15:42:00,58.688,58.688,58.646,58.657,112530000.0
2009-01-23 15:43:00,58.672,58.706,58.661,58.697,74950000.0
2009-01-23 15:44:00,58.679,58.687,58.651,58.656,98080000.0
2009-01-23 15:45:00,58.655,58.667,58.617,58.651,80820000.0
2009-01-23 15:46:00,58.635,58.698,58.635,58.698,88920000.0
2009-01-23 15:47:00,58.671,58.718,58.671,58.714,84460000.0
2009-01-23 15:48:00,58.732,58.733,58.712,58.733,107800000.0
2009-01-23 15:49:00,58.744,58.744,58.716,58.735,86320000.0
2009-01-23 15:50:00,58.736,58.743,58.727,58.733,83180000.0
2009-01-23 15:51:00,58.761,58.766,58.722,58.722,65550000.0
2009-01-23 15:52:00,58.734,58.741,58.715,58.726,114180000.0
2009-01-23 15:53:00,58.707,58.718,58.692,58.706,98920000.0
2009-01-23 15:54:00,58.723,58.74,58.706,58.719,103190000.0
2009-01-23 15:55:00,58.731,58.764,58.723,58.764,62690000.0
2009-01-23 15:56:00,58.763,58.781,58.732,58.779,24690000.0
2009-01-23 15:57:00,58.795,58.795,58.722,58.736,90480000.0
2009-01-23 15:58:00,58.729,58.729,58.693,58.707,78770000.0
2009-01-23 15:59:00,58.701,58.713,58.69,58.713,74470000.0
2009-01-23 16:00:00,58.717,58.744,58.686,58.739,101380000.0
2009-01-23 16:01:00,58.74,58.74,58.705,58.74,121810000.0
2009-01-23 16:02:00,58.724,58.772,58.724,58.749,51360000.0
2009-01-23 16:03:00,58.765,58.765,58.735,58.748,100570000.0
2009-01-23 16:04:00,58.742,58.769,58.742,58.746,68360000.0
2009-01-23 16:05:00,58.764,58.764,58.733,58.754,101280000.0
2009-01-23 16:06:00,58.78,58.823,58.76,58.815,105450000.0
2009-01-23 16:07:00,58.797,58.797,58.765,58.792,87500000.0
2009-01-23 16:08:00,58.783,58.802,58.752,58.802,65310000.0
2009-01-23 16:09:00,58.823,58.823,58.786,58.806,51390000.0
2009-01-23 16:10:00,58.814,58.847,58.796,58.829,130220000.0
2009-01-23 16:11:00,58.846,58.863,58.836,58.853,111180000.0
2009-01-23 16:12:00,58.879,58.931,58.848,58.902,107780000.0
2009-01-23 16:13:00,58.898,58.921,58.874,58.881,133150000.0
2009-01-23 16:14:00,58.892,58.896,58.855,58.882,145450000.0
2009-01-23 16:15:00,58.914,58.936,58.888,58.911,77110000.0
2009-01-23 16:16:00,58.913,58.913,58.886,58.898,108390000.0
2009-01-23 16:17:00,58.868,58.892,58.864,58.876,87360000.0
2009-01-23 16:18:00,58.892,58.892,58.834,58.834,70290000.0
2009-01-23 16:19:00,58.85,58.869,58.837,58.837,79480000.0
2009-01-23 16:20:00,58.858,58.87,58.846,58.849,116850000.0
2009-01-23 16:21:00,58.871,58.872,58.827,58.87,65270000.0
2009-01-23 16:22:00,58.857,58.873,58.845,58.865,84450000.0
2009-01-23 16:23:00,58.865,58.865,58.79,58.817,76350000.0
2009-01-23 16:24:00,58.833,58.833,58.789,58.818,61960000.0
2009-01-23 16:25:00,58.818,58.83,58.802,58.829,118150000.0
2009-01-23 16:26:00,58.84,58.873,58.835,58.838,70590000.0
2009-01-23 16:27:00,58.859,58.859,58.805,58.805,68420000.0
2009-01-23 16:28:00,58.827,58.846,58.81,58.846,103010000.0
2009-01-23 16:29:00,58.818,58.858,58.814,58.814,97300000.0
2009-01-23 16:30:00,58.843,58.843,58.796,58.803,94130000.0
2009-01-23 16:31:00,58.814,58.845,58.798,58.842,78020000.0
2009-01-23 16:32:00,58.838,58.849,58.814,58.814,50800000.0
2009-01-23 16:33:00,58.86,58.86,58.816,58.837,97620000.0
2009-01-23 16:34:00,58.829,58.845,58.787,58.788,67780000.0
2009-01-23 16:35:00,58.807,58.807,58.739,58.748,93300000.0
2009-01-23 16:36:00,58.731,58.785,58.706,58.759,105950000.0
2009-01-23 16:37:00,58.772,58.843,58.767,58.832,127250000.0
2009-01-23 16:38:00,58.827,58.849,58.79,58.801,48770000.0
2009-01-23 16:39:00,58.829,58.884,58.808,58.875,52250000.0
2009-01-23 16:40:00,58.878,58.901,58.868,58.877,104230000.0
2009-01-23 16:41:00,58.9,59.054,58.9,59.047,132480000.0
2009-01-23 16:42:00,59.074,59.118,59.058,59.064,102130000.0
2009-01-23 16:43:00,59.047,59.066,59.031,59.038,103750000.0
2009-01-23 16:44:00,59.024,59.05,58.971,58.986,85260000.0
2009-01-23 16:45:00,58.999,59.005,58.949,58.949,99880000.0
2009-01-23 16:46:00,58.945,58.945,58.89,58.901,107940000.0
2009-01-23 16:47:00,58.898,58.905,58.863,58.863,87000000.0
2009-01-23 16:48:00,58.907,58.954,58.875,58.919,57370000.0
2009-01-23 16:49:00,58.911,58.935,58.911,58.918,32430000.0
2009-01-23 16:50:00,58.935,58.943,58.917,58.928,51110000.0
2009-01-23 16:51:00,58.956,58.992,58.906,58.983,90480000.0
2009-01-23 16:52:00,58.989,59.036,58.989,59.024,69470000.0
2009-01-23 16:53:00,59.033,59.033,58.995,59.009,65650000.0
2009-01-23 16:54:00,59.047,59.074,59.014,59.074,88350000.0
2009-01-23 16:55:00,59.064,59.07,59.021,59.033,63590000.0
2009-01-23 16:56:00,59.049,59.106,59.049,59.103,87020000.0
2009-01-23 16:57:00,59.084,59.114,59.049,59.055,90140000.0
2009-01-23 16:58:00,59.036,59.064,58.994,59.056,75320000.0
2009-01-23 16:59:00,59.075,59.075,58.997,59.011,81030000.0
2009-01-23 17:00:00,58.995,59.032,58.977,59.032,69760000.0
2009-01-23 17:01:00,59.014,59.035,58.979,58.991,40480000.0
2009-01-23 17:02:00,59.013,59.052,58.993,59.051,87830000.0
2009-01-23 17:03:00,59.072,59.123,59.047,59.103,60730000.0
2009-01-23 17:04:00,59.118,59.199,59.086,59.199,87210000.0
2009-01-23 17:05:00,59.164,59.164,59.11,59.128,27800000.0
2009-01-23 17:06:00,59.125,59.13,59.069,59.13,87670000.0
2009-01-23 17:07:00,59.156,59.156,59.072,59.082,116730000.0
2009-01-23 17:08:00,59.071,59.113,59.069,59.077,116390000.0
2009-01-23 17:09:00,59.113,59.119,59.069,59.097,54770000.0
2009-01-23 17:10:00,59.087,59.087,59.045,59.076,100810000.0
2009-01-23 17:11:00,59.106,59.144,59.106,59.121,79110000.0
2009-01-23 17:12:00,59.146,59.17,59.102,59.17,86870000.0
2009-01-23 17:13:00,59.166,59.207,59.152,59.182,33280000.0
2009-01-23 17:14:00,59.183,59.245,59.183,59.202,41400000.0
2009-01-23 17:15:00,59.232,59.282,59.22,59.282,33530000.0
2009-01-23 17:16:00,59.261,59.29,59.256,59.262,112590000.0
2009-01-23 17:17:00,59.272,59.354,59.264,59.302,49750000.0
2009-01-23 17:18:00,59.341,59.341,59.269,59.269,41710000.0
2009-01-23 17:19:00,59.262,59.286,59.223,59.242,50090000.0
2009-01-23 17:20:00,59.229,59.253,59.165,59.165,119420000.0
2009-01-23 17:21:00,59.185,59.185,59.107,59.107,49470000.0
2009-01-23 17:22:00,59.11,59.145,59.1,59.113,50570000.0
2009-01-23 17:23:00,59.123,59.172,59.123,59.146,52510000.0
2009-01-23 17:24:00,59.18,59.18,59.139,59.15,53930000.0
2009-01-23 17:25:00,59.141,59.168,59.121,59.147,79840000.0
2009-01-23 17:26:00,59.161,59.161,59.118,59.153,82400000.0
2009-01-23 17:27:00,59.176,59.211,59.141,59.211,105910000.0
2009-01-23 17:28:00,59.195,59.248,59.195,59.242,148230000.0
2009-01-23 17:29:00,59.247,59.292,59.239,59.291,48480000.0
2009-01-23 17:30:00,59.302,59.306,59.258,59.269,56600000.0
2009-01-23 17:31:00,59.28,59.312,59.251,59.294,37060000.0
2009-01-23 17:32:00,59.24,59.264,59.199,59.222,38800000.0
2009-01-23 17:33:00,59.218,59.239,59.194,59.194,44650000.0
2009-01-23 17:34:00,59.208,59.243,59.208,59.234,14390000.0
2009-01-23 17:35:00,59.233,59.247,59.216,59.243,26890000.0
2009-01-23 17:36:00,59.262,59.262,59.221,59.246,71220000.0
2009-01-23 17:37:00,59.244,59.3,59.244,59.253,31070000.0
2009-01-23 17:38:00,59.26,59.29,59.246,59.255,67280000.0
2009-01-23 17:39:00,59.271,59.271,59.232,59.232,31640000.0
2009-01-23 17:40:00,59.238,59.238,59.197,59.211,56490000.0
2009-01-23 17:41:00,59.235,59.241,59.202,59.202,44900000.0
2009-01-23 17:42:00,59.246,59.246,59.198,59.235,86250000.0
2009-01-23 17:43:00,59.238,59.28,59.238,59.27,73110000.0
2009-01-23 17:44:00,59.245,59.267,59.228,59.23,51720000.0
2009-01-23 17:45:00,59.26,59.26,59.225,59.227,45450000.0
2009-01-23 17:46:00,59.254,59.289,59.245,59.289,18490000.0
2009-01-23 17:47:00,59.247,59.283,59.242,59.283,37280000.0
2009-01-23 17:48:00,59.298,59.33,59.274,59.314,86500000.0
2009-01-23 17:49:00,59.31,59.337,59.286,59.286,58600000.0
2009-01-23 17:50:00,59.291,59.291,59.261,59.275,33680000.0
2009-01-23 17:51:00,59.313,59.313,59.256,59.256,121000000.0
2009-01-23 17:52:00,59.252,59.252,59.176,59.195,77220000.0
2009-01-23 17:53:00,59.187,59.199,59.164,59.164,40160000.0
2009-01-23 17:54:00,59.174,59.174,59.128,59.154,34110000.0
2009-01-23 17:55:00,59.148,59.194,59.148,59.179,43070000.0
2009-01-23 17:56:00,59.171,59.19,59.162,59.19,90470000.0
2009-01-23 17:57:00,59.204,59.205,59.144,59.163,103490000.0
2009-01-23 17:58:00,59.165,59.171,59.144,59.152,64710000.0
2009-01-23 17:59:00,59.164,59.216,59.148,59.19,65700000.0
2009-01-23 18:00:00,59.209,59.209,59.132,59.174,58130000.0
2009-01-23 18:01:00,59.167,59.19,59.165,59.183,100810000.0
2009-01-23 18:02:00,59.199,59.199,59.158,59.184,64260000.0
2009-01-23 18:03:00,59.188,59.229,59.188,59.223,80690000.0
2009-01-23 18:04:00,59.215,59.248,59.215,59.219,83710000.0
2009-01-23 18:05:00,59.22,59.227,59.181,59.181,122980000.0
2009-01-23 18:06:00,59.223,59.231,59.181,59.198,103580000.0
2009-01-23 18:07:00,59.208,59.223,59.188,59.189,73000000.0
2009-01-23 18:08:00,59.195,59.21,59.175,59.202,108490000.0
2009-01-23 18:09:00,59.208,59.208,59.184,59.186,75420000.0
2009-01-23 18:10:00,59.182,59.228,59.182,59.209,91600000.0
2009-01-23 18:11:00,59.187,59.203,59.176,59.19,96770000.0
2009-01-23 18:12:00,59.213,59.213,59.178,59.199,64210000.0
2009-01-23 18:13:00,59.207,59.21,59.195,59.198,93700000.0
2009-01-23 18:14:00,59.183,59.235,59.183,59.225,68270000.0
2009-01-23 18:15:00,59.262,59.262,59.227,59.238,90410000.0
2009-01-23 18:16:00,59.254,59.254,59.206,59.214,76830000.0
2009-01-23 18:17:00,59.24,59.294,59.225,59.266,63750000.0
2009-01-23 18:18:00,59.272,59.272,59.229,59.239,90980000.0
2009-01-23 18:19:00,59.234,59.262,59.234,59.24,80560000.0
2009-01-23 18:20:00,59.229,59.262,59.217,59.262,87450000.0
2009-01-23 18:21:00,59.249,59.258,59.224,59.255,88520000.0
2009-01-23 18:22:00,59.236,59.271,59.236,59.271,133650000.0
2009-01-23 18:23:00,59.268,59.29,59.247,59.274,98240000.0
2009-01-23 18:24:00,59.312,59.312,59.27,59.278,77730000.0
2009-01-23 18:25:00,59.254,59.298,59.254,59.285,81230000.0
2009-01-23 18:26:00,59.256,59.297,59.256,59.263,95030000.0
2009-01-23 18:27:00,59.293,59.293,59.259,59.27,74340000.0
2009-01-23 18:28:00,59.272,59.272,59.247,59.268,22200000.0
2009-01-23 18:29:00,59.244,59.266,59.244,59.266,53070000.0
2009-01-23 18:30:00,59.285,59.292,59.264,59.271,61150000.0
2009-01-23 18:31:00,59.296,59.296,59.264,59.267,76400000.0
2009-01-23 18:32:00,59.26,59.283,59.244,59.253,91270000.0
2009-01-23 18:33:00,59.265,59.265,59.221,59.221,131360000.0
2009-01-23 18:34:00,59.224,59.224,59.194,59.218,44130000.0
2009-01-23 18:35:00,59.203,59.231,59.203,59.225,65990000.0
2009-01-23 18:36:00,59.227,59.227,59.184,59.192,72000000.0
2009-01-23 18:37:00,59.212,59.212,59.178,59.205,96310000.0
2009-01-23 18:38:00,59.197,59.219,59.177,59.214,35090000.0
2009-01-23 18:39:00,59.221,59.221,59.177,59.182,78640000.0
2009-01-23 18:40:00,59.173,59.214,59.173,59.214,37500000.0
2009-01-23 18:41:00,59.201,59.23,59.197,59.208,78300000.0
2009-01-23 18:42:00,59.227,59.227,59.181,59.209,85450000.0
2009-01-23 18:43:00,59.187,59.187,59.18,59.187,38200000.0
2009-01-23 18:44:00,59.182,59.204,59.173,59.195,49170000.0
2009-01-23 18:45:00,59.183,59.187,59.112,59.115,71470000.0
2009-01-23 18:46:00,59.094,59.094,59.064,59.079,46070000.0
2009-01-23 18:47:00,59.079,59.079,58.993,58.993,52690000.0
2009-01-23 18:48:00,59.016,59.055,59.004,59.045,84740000.0
2009-01-23 18:49:00,59.053,59.053,59.025,59.038,100590000.0
2009-01-23 18:50:00,59.047,59.067,59.027,59.049,150530000.0
2009-01-23 18:51:00,59.083,59.083,59.049,59.058,66610000.0
2009-01-23 18:52:00,59.047,59.047,58.953,58.953,84280000.0
2009-01-23 18:53:00,58.956,58.964,58.925,58.925,25030000.0
2009-01-23 18:54:00,58.912,58.938,58.89,58.933,42960000.0
2009-01-23 18:55:00,58.924,58.924,58.876,58.876,50180000.0
2009-01-23 18:56:00,58.885,58.885,58.864,58.883,131570000.0
2009-01-23 18:57:00,58.904,58.906,58.868,58.87,84490000.0
2009-01-23 18:58:00,58.874,58.877,58.813,58.86,31270000.0
2009-01-23 18:59:00,58.861,58.884,58.848,58.861,47520000.0
2009-01-23 19:00:00,58.881,58.895,58.859,58.886,11320000.0
2009-01-23 19:01:00,58.859,58.88,58.838,58.866,59630000.0
2009-01-23 19:02:00,58.853,58.888,58.848,58.867,58570000.0
2009-01-23 19:03:00,58.908,58.974,58.894,58.945,102490000.0
2009-01-23 19:04:00,58.977,59.004,58.959,59.004,142450000.0
2009-01-23 19:05:00,58.993,59.029,58.993,58.999,53830000.0
2009-01-23 19:06:00,59.033,59.04,59.014,59.037,116830000.0
2009-01-23 19:07:00,59.02,59.065,59.018,59.043,113170000.0
2009-01-23 19:08:00,59.036,59.057,59.006,59.006,79500000.0
2009-01-23 19:09:00,59.028,59.028,58.97,58.988,73200000.0
2009-01-23 19:10:00,58.991,59.015,58.99,59.005,39910000.0
2009-01-23 19:11:00,59.03,59.03,59.002,59.002,25200000.0
2009-01-23 19:12:00,59.023,59.027,59.002,59.026,57250000.0
2009-01-23 19:13:00,59.011,59.031,59.004,59.004,25080000.0
2009-01-23 19:14:00,59.012,59.065,59.012,59.048,38290000.0
2009-01-23 19:15:00,59.083,59.083,59.035,59.035,45350000.0
2009-01-23 19:16:00,59.054,59.06,59.029,59.046,70550000.0
2009-01-23 19:17:00,59.073,59.081,59.055,59.058,111290000.0
2009-01-23 19:18:00,59.102,59.102,59.058,59.08,69490000.0
2009-01-23 19:19:00,59.062,59.064,58.996,58.996,68110000.0
2009-01-23 19:20:00,58.986,59.039,58.986,59.027,95010000.0
2009-01-23 19:21:00,59.073,59.073,59.032,59.073,138510000.0
2009-01-23 19:22:00,59.04,59.059,59.024,59.04,149530000.0
2009-01-23 19:23:00,59.055,59.06,59.034,59.054,142400000.0
2009-01-23 19:24:00,59.069,59.069,59.017,59.068,111640000.0
2009-01-23 19:25:00,59.053,59.061,59.024,59.024,61400000.0
2009-01-23 19:26:00,59.035,59.08,59.035,59.08,94140000.0
2009-01-23 19:27:00,59.086,59.086,58.971,58.984,81080000.0
2009-01-23 19:28:00,58.981,59.012,58.976,58.981,68010000.0
2009-01-23 19:29:00,58.983,59.003,58.949,58.976,73160000.0
2009-01-23 19:30:00,58.952,58.981,58.928,58.946,60630000.0
2009-01-23 19:31:00,58.937,58.971,58.926,58.971,66760000.0
2009-01-23 19:32:00,58.947,58.958,58.92,58.92,54500000.0
2009-01-23 19:33:00,58.957,58.964,58.934,58.941,110140000.0
2009-01-23 19:34:00,58.951,58.951,58.905,58.915,93360000.0
2009-01-23 19:35:00,58.891,58.904,58.866,58.87,110520000.0
2009-01-23 19:36:00,58.892,58.892,58.835,58.854,85410000.0
2009-01-23 19:37:00,58.853,58.868,58.83,58.868,78520000.0
2009-01-23 19:38:00,58.86,58.86,58.827,58.838,68080000.0
2009-01-23 19:39:00,58.862,58.862,58.815,58.847,65750000.0
2009-01-23 19:40:00,58.832,58.852,58.823,58.829,58870000.0
2009-01-23 19:41:00,58.842,58.892,58.83,58.892,94370000.0
2009-01-23 19:42:00,58.903,58.903,58.869,58.888,68730000.0
2009-01-23 19:43:00,58.898,58.904,58.885,58.89,64670000.0
2009-01-23 19:44:00,58.915,58.915,58.894,58.894,77830000.0
2009-01-23 19:45:00,58.919,58.919,58.881,58.888,78890000.0
2009-01-23 19:46:00,58.917,58.933,58.897,58.919,71490000.0
2009-01-23 19:47:00,58.933,58.958,58.922,58.946,41160000.0
2009-01-23 19:48:00,58.954,58.954,58.928,58.946,77550000.0
2009-01-23 19:49:00,58.945,58.972,58.945,58.949,94890000.0
2009-01-23 19:50:00,58.945,58.945,58.932,58.938,91540000.0
2009-01-23 19:51:00,58.953,58.953,58.916,58.92,82680000.0
2009-01-23 19:52:00,58.921,58.935,58.913,58.916,58450000.0
2009-01-23 19:53:00,58.91,58.918,58.91,58.911,84250000.0
2009-01-23 19:54:00,58.935,58.935,58.907,58.911,10520000.0
2009-01-23 19:55:00,58.892,58.908,58.867,58.87,107240000.0
2009-01-23 19:56:00,58.86,58.883,58.86,58.879,58320000.0
2009-01-23 19:57:00,58.895,58.93,58.88,58.906,86780000.0
2009-01-23 19:58:00,58.919,58.936,58.888,58.893,84730000.0
2009-01-23 19:59:00,58.884,58.911,58.883,58.901,68420000.0
2009-01-23 20:00:00,58.924,58.924,58.887,58.915,70020000.0
2009-01-23 20:01:00,58.912,58.943,58.912,58.942,63320000.0
2009-01-23 20:02:00,58.934,58.94,58.907,58.928,66200000.0
2009-01-23 20:03:00,58.934,58.934,58.901,58.926,58500000.0
2009-01-23 20:04:00,58.928,58.959,58.92,58.928,114580000.0
2009-01-23 20:05:00,58.948,58.957,58.933,58.955,88760000.0
2009-01-23 20:06:00,58.967,58.967,58.895,58.895,119160000.0
2009-01-23 20:07:00,58.915,58.922,58.895,58.922,82560000.0
2009-01-23 20:08:00,58.935,58.936,58.9,58.9,62320000.0
2009-01-23 20:09:00,58.932,58.933,58.893,58.933,62240000.0
2009-01-23 20:10:00,58.929,58.954,58.926,58.931,63210000.0
2009-01-23 20:11:00,58.952,58.953,58.925,58.953,62320000.0
2009-01-23 20:12:00,58.983,58.983,58.927,58.965,91870000.0
2009-01-23 20:13:00,58.968,58.989,58.955,58.968,78240000.0
2009-01-23 20:14:00,58.973,58.993,58.973,58.985,72630000.0
2009-01-23 20:15:00,58.998,59.011,58.984,59.006,80450000.0
2009-01-23 20:16:00,58.993,58.993,58.974,58.987,71740000.0
2009-01-23 20:17:00,58.985,59.027,58.985,59.009,77780000.0
2009-01-23 20:18:00,59.046,59.046,58.99,59.031,35070000.0
2009-01-23 20:19:00,59.047,59.056,59.036,59.056,71860000.0
2009-01-23 20:20:00,59.069,59.101,59.06,59.095,93030000.0
2009-01-23 20:21:00,59.097,59.108,59.073,59.088,96200000.0
2009-01-23 20:22:00,59.078,59.093,59.065,59.077,83750000.0
2009-01-23 20:23:00,59.075,59.075,59.04,59.044,58150000.0
2009-01-23 20:24:00,59.068,59.103,59.055,59.089,88560000.0
2009-01-23 20:25:00,59.074,59.099,59.064,59.099,16420000.0
2009-01-23 20:26:00,59.092,59.096,59.046,59.07,42670000.0
2009-01-23 20:27:00,59.074,59.098,59.02,59.051,78610000.0
2009-01-23 20:28:00,59.047,59.08,59.047,59.069,89220000.0
2009-01-23 20:29:00,59.089,59.089,59.015,59.015,97470000.0
2009-01-23 20:30:00,59.017,59.037,58.988,59.01,87770000.0
2009-01-23 20:31:00,59.021,59.021,58.934,58.954,55690000.0
2009-01-23 20:32:00,58.94,58.979,58.922,58.955,91670000.0
2009-01-23 20:33:00,58.962,58.971,58.917,58.957,102150000.0
2009-01-23 20:34:00,58.991,59.011,58.976,58.996,74290000.0
2009-01-23 20:35:00,58.998,59.01,58.985,58.997,109080000.0
2009-01-23 20:36:00,59.018,59.018,58.97,58.992,128300000.0
2009-01-23 20:37:00,58.985,58.985,58.954,58.954,99520000.0
2009-01-23 20:38:00,58.956,58.968,58.944,58.959,115600000.0
2009-01-23 20:39:00,58.988,58.988,58.964,58.98,78550000.0
2009-01-23 20:40:00,58.995,58.999,58.98,58.987,28690000.0
2009-01-23 20:41:00,58.989,58.991,58.972,58.983,33250000.0
2009-01-23 20:42:00,58.997,59.017,58.971,59.004,94290000.0
2009-01-23 20:43:00,59.021,59.023,58.977,58.993,100630000.0
2009-01-23 20:44:00,58.995,59.002,58.983,58.99,90220000.0
2009-01-23 20:45:00,59.017,59.017,58.997,59.017,98040000.0
2009-01-23 20:46:00,58.994,58.998,58.959,58.989,110750000.0
2009-01-23 20:47:00,59.006,59.012,58.988,59.012,100160000.0
2009-01-23 20:48:00,59.021,59.021,58.973,58.998,99270000.0
2009-01-23 20:49:00,58.992,59.007,58.992,59.002,91070000.0
2009-01-23 20:50:00,58.987,58.995,58.965,58.973,65730000.0
2009-01-23 20:51:00,58.989,59.003,58.937,59.0,105420000.0
2009-01-23 20:52:00,59.009,59.009,58.986,58.999,105080000.0
2009-01-23 20:53:00,59.017,59.017,58.978,58.994,56510000.0
2009-01-23 20:54:00,59.041,59.041,58.997,58.997,113140000.0
2009-01-23 20:55:00,58.996,59.025,58.996,59.015,87530000.0
2009-01-23 20:56:00,59.027,59.042,59.021,59.021,94600000.0
2009-01-23 20:57:00,59.054,59.054,59.026,59.026,5500000.0
2009-01-23 20:58:00,59.017,59.081,59.017,59.079,95760000.0
2009-01-23 20:59:00,59.079,59.099,59.05,59.078,61460000.0
2009-01-23 21:00:00,59.117,59.172,59.112,59.171,54020000.0
2009-01-23 21:01:00,59.188,59.188,59.128,59.155,87580000.0
2009-01-23 21:02:00,59.174,59.189,59.151,59.179,70860000.0
2009-01-23 21:03:00,59.195,59.195,59.162,59.162,86380000.0
2009-01-23 21:04:00,59.163,59.165,59.125,59.125,54300000.0
2009-01-23 21:05:00,59.137,59.138,59.115,59.136,50720000.0
2009-01-23 21:06:00,59.154,59.154,59.113,59.143,101010000.0
2009-01-23 21:07:00,59.14,59.148,59.1,59.118,83540000.0
2009-01-23 21:08:00,59.083,59.142,59.082,59.142,73010000.0
2009-01-23 21:09:00,59.141,59.141,59.1,59.108,47520000.0
2009-01-23 21:10:00,59.13,59.13,59.071,59.104,49350000.0
2009-01-23 21:11:00,59.092,59.131,59.092,59.094,69890000.0
2009-01-23 21:12:00,59.121,59.121,59.087,59.095,113110000.0
2009-01-23 21:13:00,59.098,59.107,59.068,59.083,105730000.0
2009-01-23 21:14:00,59.074,59.097,59.065,59.065,112610000.0
2009-01-23 21:15:00,59.09,59.09,59.059,59.085,88740000.0
2009-01-23 21:16:00,59.065,59.101,59.065,59.101,105110000.0
2009-01-23 21:17:00,59.115,59.117,59.109,59.117,48650000.0
2009-01-23 21:18:00,59.123,59.123,59.105,59.116,96020000.0
2009-01-23 21:19:00,59.098,59.111,59.075,59.111,58430000.0
2009-01-23 21:20:00,59.104,59.107,59.075,59.088,59270000.0
2009-01-23 21:21:00,59.123,59.123,59.073,59.073,49710000.0
2009-01-23 21:22:00,59.079,59.106,59.072,59.099,11090000.0
2009-01-23 21:23:00,59.093,59.143,59.093,59.126,110350000.0
2009-01-23 21:24:00,59.163,59.163,59.135,59.155,158850000.0
2009-01-23 21:25:00,59.166,59.188,59.13,59.161,82650000.0
2009-01-23 21:26:00,59.178,59.178,59.146,59.153,88480000.0
2009-01-23 21:27:00,59.162,59.162,59.136,59.145,103260000.0
2009-01-23 21:28:00,59.138,59.171,59.078,59.088,110250000.0
2009-01-23 21:29:00,59.095,59.097,59.09,59.09,119950000.0
2009-01-23 21:30:00,59.107,59.107,59.057,59.071,81300000.0
2009-01-23 21:31:00,59.064,59.082,59.064,59.074,78110000.0
2009-01-23 21:32:00,59.071,59.077,59.06,59.063,70010000.0
2009-01-23 21:33:00,59.093,59.099,59.065,59.065,127230000.0
2009-01-23 21:34:00,59.045,59.048,59.025,59.043,173780000.0
2009-01-23 21:35:00,59.045,59.064,59.044,59.044,116830000.0
2009-01-23 21:36:00,59.076,59.076,59.029,59.036,79280000.0
2009-01-23 21:37:00,59.027,59.045,59.022,59.045,93550000.0
2009-01-23 21:38:00,59.057,59.065,59.052,59.059,95200000.0
2009-01-23 21:39:00,59.099,59.099,59.042,59.042,84480000.0
2009-01-23 21:40:00,59.027,59.034,58.981,59.015,122400000.0
2009-01-23 21:41:00,59.017,59.04,58.999,59.005,142180000.0
2009-01-23 21:42:00,59.035,59.044,59.02,59.032,105840000.0
2009-01-23 21:43:00,59.041,59.049,59.026,59.03,150960000.0
2009-01-23 21:44:00,59.037,59.05,59.024,59.024,97960000.0
2009-01-23 21:45:00,59.059,59.06,59.05,59.05,100020000.0
2009-01-23 21:46:00,59.03,59.05,59.023,59.05,51540000.0
2009-01-23 21:47:00,59.05,59.068,59.047,59.068,57600000.0
2009-01-23 21:48:00,59.078,59.088,59.07,59.077,18030000.0
2009-01-23 21:49:00,59.087,59.087,59.057,59.058,79770000.0
2009-01-23 21:50:00,59.063,59.078,59.057,59.057,97000000.0
2009-01-23 21:51:00,59.09,59.09,59.02,59.02,77650000.0
2009-01-23 21:52:00,59.037,59.037,58.989,58.996,88460000.0
2009-01-23 21:53:00,59.002,59.023,58.995,59.023,78240000.0
2009-01-23 21:54:00,59.053,59.053,58.97,59.001,100050000.0
2009-01-23 21:55:00,58.964,59.001,58.961,58.961,80460000.0
2009-01-23 21:56:00,58.969,58.969,58.94,58.94,86530000.0
2009-01-23 21:57:00,58.97,58.985,58.959,58.985,61210000.0
2009-01-23 21:58:00,58.984,58.993,58.961,58.961,112560000.0
2009-01-23 21:59:00,58.967,58.98,58.945,58.966,102110000.0
2009-01-23 22:00:00,58.991,58.991,58.96,58.973,107970000.0
2009-01-23 22:01:00,58.936,58.952,58.914,58.932,57220000.0
2009-01-23 22:02:00,58.945,59.001,58.945,58.999,21500000.0
2009-01-23 22:03:00,59.034,59.034,58.995,59.004,105740000.0
2009-01-23 22:04:00,59.024,59.068,59.018,59.063,79010000.0
2009-01-23 22:05:00,59.053,59.067,59.029,59.055,72640000.0
2009-01-23 22:06:00,59.072,59.072,59.029,59.04,86630000.0
2009-01-23 22:07:00,59.028,59.035,59.027,59.028,122430000.0
2009-01-23 22:08:00,59.003,59.012,58.983,58.983,51780000.0
2009-01-23 22:09:00,59.02,59.02,58.963,58.963,101420000.0
2009-01-23 22:10:00,58.968,58.968,58.942,58.942,65730000.0
2009-01-23 22:11:00,58.953,58.973,58.953,58.967,101790000.0
2009-01-23 22:12:00,59.003,59.003,58.983,58.99,104680000.0
2009-01-23 22:13:00,58.981,58.998,58.965,58.981,84890000.0
2009-01-23 22:14:00,58.992,58.992,58.971,58.98,66620000.0
2009-01-23 22:15:00,59.01,59.01,58.975,58.975,50130000.0
2009-01-23 22:16:00,58.981,58.996,58.972,58.996,118640000.0
2009-01-23 22:17:00,58.97,58.993,58.97,58.97,99600000.0
2009-01-23 22:18:00,59.018,59.028,58.984,59.012,107100000.0
2009-01-23 22:19:00,59.001,59.029,59.001,59.026,122790000.0
2009-01-23 22:20:00,59.006,59.034,58.979,58.987,138890000.0
2009-01-23 22:21:00,58.989,58.989,58.965,58.978,84940000.0
2009-01-23 22:22:00,58.988,58.998,58.966,58.987,106180000.0
2009-01-23 22:23:00,59.004,59.022,58.979,59.022,84510000.0
2009-01-23 22:24:00,59.024,59.024,58.991,58.999,63850000.0
2009-01-23 22:25:00,59.018,59.022,58.992,59.005,76160000.0
2009-01-23 22:26:00,59.025,59.03,59.006,59.011,113030000.0
2009-01-23 22:27:00,59.037,59.037,58.981,59.006,60110000.0
2009-01-23 22:28:00,59.015,59.017,59.003,59.017,93340000.0
2009-01-23 22:29:00,58.993,59.012,58.993,59.008,83750000.0
2009-01-23 22:30:00,59.01,59.01,58.965,58.971,62420000.0
2009-01-23 22:31:00,58.99,59.011,58.981,58.998,115340000.0
2009-01-23 22:32:00,59.009,59.012,58.989,58.989,71330000.0
2009-01-23 22:33:00,59.021,59.021,58.997,59.007,70540000.0
2009-01-23 22:34:00,58.989,59.011,58.986,59.011,107070000.0
2009-01-23 22:35:00,58.981,59.019,58.981,59.007,105300000.0
2009-01-23 22:36:00,59.041,59.041,59.001,59.001,91290000.0
2009-01-23 22:37:00,59.012,59.028,59.005,59.012,82980000.0
2009-01-23 22:38:00,59.018,59.032,59.0,59.011,51990000.0
2009-01-23 22:39:00,59.042,59.042,59.008,59.021,99300000.0
2009-01-23 22:40:00,59.024,59.024,58.997,58.997,75940000.0
2009-01-23 22:41:00,59.006,59.029,59.006,59.027,92450000.0
2009-01-23 22:42:00,59.026,59.041,59.018,59.032,13190000.0
2009-01-23 22:43:00,59.035,59.045,59.029,59.045,122830000.0
2009-01-23 22:44:00,59.022,59.028,59.021,59.027,52100000.0
2009-01-23 22:45:00,59.074,59.074,59.048,59.049,53040000.0
2009-01-23 22:46:00,59.049,59.054,59.043,59.047,109060000.0
2009-01-23 22:47:00,59.047,59.062,59.036,59.058,138710000.0
2009-01-23 22:48:00,59.094,59.094,59.048,59.048,107760000.0
2009-01-23 22:50:00,59.054,59.072,59.042,59.072,83980000.0
2009-01-23 22:51:00,59.086,59.086,59.052,59.052,86900000.0
2009-01-23 22:52:00,59.055,59.069,59.049,59.066,111180000.0
2009-01-23 22:53:00,59.055,59.064,59.044,59.058,84420000.0
2009-01-23 22:54:00,59.076,59.076,59.045,59.053,50960000.0
2009-01-23 22:55:00,59.058,59.072,59.048,59.051,30430000.0
2009-01-23 22:56:00,59.058,59.066,59.051,59.051,56890000.0
2009-01-23 22:57:00,59.074,59.074,59.057,59.061,89950000.0
2009-01-23 22:58:00,59.051,59.064,59.051,59.059,70710000.0
2009-01-23 22:59:00,59.05,59.059,59.032,59.042,61590000.0
2009-01-23 23:00:00,59.065,59.065,59.031,59.031,89680000.0
2009-01-23 23:01:00,59.04,59.053,59.035,59.049,63230000.0
2009-01-23 23:02:00,59.057,59.057,59.048,59.057,79620000.0
2009-01-23 23:03:00,59.083,59.083,59.051,59.051,85120000.0
2009-01-23 23:05:00,59.039,59.048,59.035,59.035,85510000.0
2009-01-23 23:06:00,59.063,59.069,59.059,59.059,61950000.0
2009-01-23 23:07:00,59.044,59.044,59.031,59.043,33550000.0
2009-01-23 23:08:00,59.054,59.062,59.04,59.04,72520000.0
2009-01-23 23:09:00,59.062,59.065,59.044,59.065,53270000.0
2009-01-23 23:10:00,59.078,59.078,59.068,59.072,97120000.0
2009-01-23 23:12:00,59.093,59.093,59.06,59.06,90600000.0
2009-01-23 23:13:00,59.049,59.05,59.047,59.048,115150000.0
2009-01-23 23:14:00,59.039,59.055,59.039,59.046,108760000.0
2009-01-23 23:15:00,59.084,59.084,59.054,59.068,52370000.0
2009-01-23 23:16:00,59.055,59.065,59.055,59.065,100290000.0
2009-01-23 23:17:00,59.057,59.067,59.057,59.067,84700000.0
2009-01-23 23:18:00,59.094,59.094,59.053,59.053,85660000.0
2009-01-23 23:19:00,59.061,59.066,59.056,59.063,33280000.0
2009-01-23 23:20:00,59.076,59.077,59.07,59.07,42500000.0
2009-01-23 23:21:00,59.107,59.107,59.1,59.1,34440000.0
2009-01-23 23:23:00,59.043,59.073,59.043,59.073,48510000.0
2009-01-23 23:24:00,59.065,59.065,59.041,59.041,44640000.0
2009-01-23 23:25:00,59.045,59.047,59.039,59.039,43320000.0
2009-01-23 23:26:00,59.05,59.071,59.045,59.071,126220000.0
2009-01-23 23:27:00,59.062,59.062,59.032,59.042,53710000.0
2009-01-23 23:28:00,59.029,59.031,59.022,59.029,45490000.0
2009-01-23 23:29:00,59.035,59.035,59.029,59.029,53200000.0
2009-01-23 23:30:00,59.052,59.052,59.033,59.036,57710000.0
2009-01-23 23:31:00,59.028,59.03,59.026,59.027,79110000.0
2009-01-23 23:32:00,59.032,59.035,59.021,59.027,81840000.0
2009-01-23 23:33:00,59.067,59.067,59.042,59.042,112670000.0
2009-01-23 23:35:00,59.027,59.028,59.024,59.025,46910000.0
2009-01-23 23:36:00,59.052,59.052,59.037,59.037,57380000.0
2009-01-23 23:37:00,59.048,59.056,59.047,59.047,37790000.0
2009-01-23 23:38:00,59.075,59.075,59.07,59.071,33670000.0
2009-01-23 23:39:00,59.055,59.055,59.039,59.039,43900000.0
2009-01-23 23:40:00,59.051,59.062,59.051,59.055,13580000.0
2009-01-23 23:41:00,59.087,59.089,59.086,59.088,22920000.0
2009-01-23 23:42:00,59.076,59.076,59.052,59.052,71760000.0
2009-01-23 23:45:00,59.083,59.083,59.044,59.044,34780000.0
2009-01-23 23:46:00,59.047,59.047,59.031,59.031,58400000.0
2009-01-23 23:48:00,59.061,59.061,59.018,59.031,80010000.0
2009-01-23 23:51:00,59.06,59.06,59.023,59.023,32900000.0
2009-01-23 23:53:00,59.027,59.043,59.023,59.036,38140000.0
2009-01-23 23:54:00,59.009,59.018,59.009,59.018,91550000.0
2009-01-23 23:55:00,59.029,59.029,59.027,59.028,54110000.0
2009-01-23 23:56:00,59.02,59.033,59.013,59.026,35870000.0
2009-01-23 23:57:00,59.05,59.05,59.016,59.021,113660000.0
2009-01-23 23:58:00,59.001,59.024,58.984,58.984,83960000.0
2009-01-23 23:59:00,58.996,58.996,58.982,58.982,40840000.0
2009-01-26 02:01:00,58.7,58.705,58.695,58.697,56660000.0
2009-01-26 02:02:00,58.708,58.713,58.696,58.706,79770000.0
2009-01-26 02:03:00,58.737,58.77,58.71,58.744,87960000.0
2009-01-26 02:04:00,58.749,58.763,58.748,58.748,90050000.0
2009-01-26 02:05:00,58.749,58.75,58.717,58.726,70560000.0
2009-01-26 02:06:00,58.741,58.741,58.721,58.727,35400000.0
2009-01-26 02:07:00,58.752,58.784,58.74,58.757,77380000.0
2009-01-26 02:08:00,58.762,58.771,58.752,58.754,70230000.0
2009-01-26 02:09:00,58.766,58.767,58.726,58.726,70060000.0
2009-01-26 02:10:00,58.723,58.743,58.721,58.738,65810000.0
2009-01-26 02:11:00,58.705,58.707,58.699,58.705,68940000.0
2009-01-26 02:12:00,58.713,58.713,58.702,58.708,95510000.0
2009-01-26 02:13:00,58.715,58.718,58.707,58.707,57570000.0
2009-01-26 02:14:00,58.721,58.732,58.721,58.732,62010000.0
2009-01-26 02:15:00,58.744,58.744,58.731,58.741,66900000.0
2009-01-26 02:16:00,58.729,58.736,58.729,58.731,67980000.0
2009-01-26 02:17:00,58.737,58.737,58.73,58.73,74080000.0
2009-01-26 02:18:00,58.718,58.72,58.716,58.718,113500000.0
2009-01-26 02:19:00,58.742,58.746,58.74,58.742,85390000.0
2009-01-26 02:20:00,58.746,58.754,58.733,58.752,117620000.0
2009-01-26 02:21:00,58.746,58.755,58.743,58.754,51150000.0
2009-01-26 02:22:00,58.748,58.755,58.739,58.739,57160000.0
2009-01-26 02:23:00,58.729,58.737,58.728,58.737,55850000.0
2009-01-26 02:24:00,58.748,58.748,58.708,58.712,69320000.0
2009-01-26 02:25:00,58.698,58.704,58.695,58.701,57880000.0
2009-01-26 02:26:00,58.726,58.735,58.726,58.73,75530000.0
2009-01-26 02:27:00,58.719,58.733,58.71,58.728,87650000.0
2009-01-26 02:28:00,58.747,58.751,58.738,58.749,57190000.0
2009-01-26 02:29:00,58.757,58.757,58.747,58.756,106990000.0
2009-01-26 02:30:00,58.782,58.789,58.77,58.77,124740000.0
2009-01-26 02:31:00,58.762,58.767,58.758,58.766,136030000.0
2009-01-26 02:32:00,58.78,58.784,58.767,58.782,122200000.0
2009-01-26 02:33:00,58.801,58.811,58.784,58.803,87420000.0
2009-01-26 02:34:00,58.801,58.802,58.79,58.796,66370000.0
2009-01-26 02:35:00,58.801,58.855,58.801,58.854,69310000.0
2009-01-26 02:36:00,58.842,58.844,58.819,58.82,97300000.0
2009-01-26 02:37:00,58.805,58.814,58.795,58.807,73680000.0
2009-01-26 02:38:00,58.802,58.806,58.8,58.806,43340000.0
2009-01-26 02:39:00,58.831,58.831,58.816,58.821,40170000.0
2009-01-26 02:40:00,58.809,58.812,58.8,58.802,24060000.0
2009-01-26 02:41:00,58.804,58.812,58.788,58.788,54560000.0
2009-01-26 02:42:00,58.813,58.834,58.797,58.834,27300000.0
2009-01-26 02:43:00,58.865,58.877,58.865,58.875,38010000.0
2009-01-26 02:44:00,58.866,58.875,58.861,58.875,65160000.0
2009-01-26 02:45:00,58.896,58.909,58.886,58.909,81800000.0
2009-01-26 02:46:00,58.912,58.926,58.911,58.911,102890000.0
2009-01-26 02:47:00,58.912,58.912,58.9,58.9,104890000.0
2009-01-26 02:48:00,58.929,58.973,58.917,58.973,53200000.0
2009-01-26 02:49:00,58.981,58.986,58.979,58.985,133640000.0
2009-01-26 02:50:00,58.981,59.001,58.981,58.996,95810000.0
2009-01-26 02:51:00,59.009,59.034,59.009,59.028,56230000.0
2009-01-26 02:52:00,59.016,59.019,59.002,59.012,53910000.0
2009-01-26 02:53:00,59.049,59.049,59.038,59.048,11310000.0
2009-01-26 02:54:00,59.058,59.06,59.035,59.055,38760000.0
2009-01-26 02:55:00,59.046,59.066,59.033,59.037,33760000.0
2009-01-26 02:56:00,59.011,59.011,59.003,59.007,79780000.0
2009-01-26 02:57:00,59.032,59.033,59.015,59.015,118210000.0
2009-01-26 02:58:00,59.026,59.051,59.013,59.047,46800000.0
2009-01-26 02:59:00,59.038,59.044,59.033,59.033,40840000.0
2009-01-26 03:00:00,59.046,59.046,59.01,59.011,30430000.0
2009-01-26 03:01:00,59.008,59.01,59.008,59.009,73520000.0
2009-01-26 03:02:00,59.0,59.005,59.0,59.001,62300000.0
2009-01-26 03:03:00,59.021,59.021,58.994,59.0,140850000.0
2009-01-26 03:04:00,58.98,58.98,58.956,58.974,96790000.0
2009-01-26 03:05:00,58.962,58.97,58.954,58.963,83180000.0
2009-01-26 03:06:00,58.93,58.932,58.92,58.932,51390000.0
2009-01-26 03:07:00,58.924,58.933,58.918,58.933,42610000.0
2009-01-26 03:08:00,58.931,58.938,58.925,58.929,62820000.0
2009-01-26 03:09:00,58.943,58.953,58.937,58.946,47320000.0
2009-01-26 03:10:00,58.939,58.945,58.939,58.945,40950000.0
2009-01-26 03:11:00,58.964,58.981,58.964,58.975,83520000.0
2009-01-26 03:12:00,59.035,59.035,58.974,58.974,71790000.0
2009-01-26 03:13:00,58.952,58.957,58.952,58.956,33450000.0
2009-01-26 03:14:00,58.971,58.978,58.971,58.978,71960000.0
2009-01-26 03:15:00,58.997,58.997,58.95,58.952,30100000.0
2009-01-26 03:16:00,58.94,58.948,58.94,58.946,101790000.0
2009-01-26 03:17:00,58.942,58.969,58.942,58.969,66590000.0
2009-01-26 03:18:00,58.96,58.96,58.934,58.942,56860000.0
2009-01-26 03:19:00,58.93,58.935,58.929,58.929,41410000.0
2009-01-26 03:20:00,58.931,58.932,58.922,58.927,124690000.0
2009-01-26 03:21:00,58.954,58.954,58.926,58.938,80540000.0
2009-01-26 03:22:00,58.933,58.945,58.933,58.945,70630000.0
2009-01-26 03:23:00,58.949,58.97,58.948,58.956,71290000.0
2009-01-26 03:24:00,58.957,58.958,58.948,58.958,51050000.0
2009-01-26 03:25:00,58.953,58.972,58.952,58.972,24830000.0
2009-01-26 03:26:00,58.99,59.004,58.981,58.991,79390000.0
2009-01-26 03:27:00,59.029,59.029,59.007,59.018,93280000.0
2009-01-26 03:28:00,59.033,59.067,59.027,59.067,82750000.0
2009-01-26 03:29:00,59.076,59.1,59.068,59.073,67200000.0
2009-01-26 03:30:00,59.084,59.084,59.067,59.069,94000000.0
2009-01-26 03:31:00,59.065,59.065,59.005,59.026,113940000.0
2009-01-26 03:32:00,59.021,59.046,59.008,59.039,82160000.0
2009-01-26 03:33:00,59.032,59.044,59.032,59.039,92240000.0
2009-01-26 03:35:00,59.054,59.073,59.054,59.069,82230000.0
2009-01-26 03:36:00,59.101,59.128,59.083,59.116,70610000.0
2009-01-26 03:37:00,59.107,59.118,59.107,59.116,71670000.0
2009-01-26 03:38:00,59.111,59.124,59.091,59.091,89380000.0
2009-01-26 03:39:00,59.096,59.096,59.07,59.092,67830000.0
2009-01-26 03:40:00,59.078,59.102,59.068,59.075,93110000.0
2009-01-26 03:41:00,59.095,59.103,59.032,59.032,66250000.0
2009-01-26 03:42:00,59.05,59.05,59.016,59.049,83750000.0
2009-01-26 03:43:00,59.068,59.074,59.062,59.066,90570000.0
2009-01-26 03:44:00,59.072,59.073,59.061,59.066,82670000.0
2009-01-26 03:45:00,59.093,59.093,59.073,59.087,104730000.0
2009-01-26 03:46:00,59.083,59.089,59.082,59.084,75880000.0
2009-01-26 03:47:00,59.085,59.113,59.084,59.11,109670000.0
2009-01-26 03:48:00,59.138,59.138,59.106,59.111,124770000.0
2009-01-26 03:49:00,59.101,59.114,59.101,59.103,75800000.0
2009-01-26 03:50:00,59.109,59.119,59.107,59.107,81480000.0
2009-01-26 03:51:00,59.133,59.137,59.129,59.129,64740000.0
2009-01-26 03:52:00,59.113,59.115,59.106,59.106,104060000.0
2009-01-26 03:53:00,59.116,59.117,59.11,59.115,56480000.0
2009-01-26 03:54:00,59.143,59.146,59.133,59.146,62230000.0
2009-01-26 03:55:00,59.127,59.127,59.09,59.108,61590000.0
2009-01-26 03:56:00,59.11,59.131,59.101,59.115,90960000.0
2009-01-26 03:57:00,59.167,59.167,59.126,59.167,93500000.0
2009-01-26 03:58:00,59.159,59.166,59.129,59.155,45690000.0
2009-01-26 03:59:00,59.124,59.136,59.112,59.123,33810000.0
2009-01-26 04:00:00,59.142,59.142,59.115,59.12,44420000.0
2009-01-26 04:01:00,59.129,59.13,59.127,59.128,85910000.0
2009-01-26 04:02:00,59.122,59.139,59.113,59.132,113570000.0
2009-01-26 04:03:00,59.118,59.119,59.111,59.117,33720000.0
2009-01-26 04:04:00,59.101,59.116,59.101,59.116,49430000.0
2009-01-26 04:05:00,59.106,59.113,59.102,59.112,94180000.0
2009-01-26 04:06:00,59.13,59.13,59.106,59.114,35050000.0
2009-01-26 04:07:00,59.124,59.124,59.12,59.12,17100000.0
2009-01-26 04:08:00,59.125,59.132,59.12,59.125,37420000.0
2009-01-26 04:09:00,59.147,59.147,59.128,59.136,44390000.0
2009-01-26 04:10:00,59.131,59.132,59.122,59.126,70540000.0
2009-01-26 04:11:00,59.135,59.144,59.123,59.14,82360000.0
2009-01-26 04:12:00,59.135,59.135,59.124,59.125,52650000.0
2009-01-26 04:13:00,59.123,59.15,59.091,59.091,55180000.0
2009-01-26 04:14:00,59.111,59.128,59.061,59.066,37470000.0
2009-01-26 04:15:00,59.108,59.108,59.06,59.092,69110000.0
2009-01-26 04:16:00,59.092,59.096,59.09,59.096,29300000.0
2009-01-26 04:17:00,59.087,59.12,59.087,59.118,68790000.0
2009-01-26 04:18:00,59.112,59.113,59.094,59.098,23990000.0
2009-01-26 04:19:00,59.087,59.091,59.082,59.091,11090000.0
2009-01-26 04:20:00,59.092,59.103,59.09,59.091,42640000.0
2009-01-26 04:21:00,59.125,59.125,59.096,59.096,41640000.0
2009-01-26 04:22:00,59.117,59.153,59.108,59.139,41700000.0
2009-01-26 04:23:00,59.162,59.177,59.117,59.176,50820000.0
2009-01-26 04:24:00,59.208,59.214,59.175,59.195,47750000.0
2009-01-26 04:25:00,59.202,59.212,59.194,59.2,158200000.0
2009-01-26 04:26:00,59.197,59.209,59.186,59.206,106330000.0
2009-01-26 04:27:00,59.236,59.237,59.173,59.173,88850000.0
2009-01-26 04:28:00,59.172,59.174,59.157,59.169,84730000.0
2009-01-26 04:29:00,59.177,59.188,59.165,59.172,51970000.0
2009-01-26 04:30:00,59.211,59.211,59.186,59.193,47870000.0
2009-01-26 04:31:00,59.193,59.195,59.183,59.187,43900000.0
2009-01-26 04:32:00,59.203,59.233,59.196,59.233,57100000.0
2009-01-26 04:33:00,59.22,59.22,59.196,59.208,118380000.0
2009-01-26 04:34:00,59.215,59.222,59.197,59.197,49850000.0
2009-01-26 04:35:00,59.189,59.19,59.175,59.182,46610000.0
2009-01-26 04:36:00,59.189,59.194,59.166,59.179,56250000.0
2009-01-26 04:37:00,59.169,59.184,59.169,59.179,18710000.0
2009-01-26 04:38:00,59.147,59.197,59.143,59.146,42520000.0
2009-01-26 04:39:00,59.156,59.156,59.113,59.114,43330000.0
2009-01-26 04:40:00,59.127,59.14,59.116,59.14,31820000.0
2009-01-26 04:41:00,59.145,59.149,59.127,59.14,84510000.0
2009-01-26 04:42:00,59.136,59.139,59.104,59.118,78370000.0
2009-01-26 04:43:00,59.117,59.131,59.114,59.125,98400000.0
2009-01-26 04:44:00,59.095,59.097,59.087,59.088,52880000.0
2009-01-26 04:45:00,59.108,59.11,59.095,59.097,112360000.0
2009-01-26 04:46:00,59.087,59.092,59.076,59.091,112250000.0
2009-01-26 04:47:00,59.104,59.116,59.102,59.106,85850000.0
2009-01-26 04:48:00,59.121,59.128,59.106,59.106,33850000.0
2009-01-26 04:49:00,59.09,59.091,59.083,59.089,87600000.0
2009-01-26 04:50:00,59.095,59.097,59.088,59.088,61020000.0
2009-01-26 04:51:00,59.124,59.125,59.117,59.117,77060000.0
2009-01-26 04:52:00,59.094,59.094,59.088,59.094,34680000.0
2009-01-26 04:53:00,59.101,59.113,59.094,59.112,63600000.0
2009-01-26 04:54:00,59.102,59.102,59.092,59.097,88620000.0
2009-01-26 04:55:00,59.089,59.097,59.089,59.092,68900000.0
2009-01-26 04:56:00,59.081,59.087,59.079,59.087,85910000.0
2009-01-26 04:57:00,59.104,59.104,59.084,59.091,76970000.0
2009-01-26 04:58:00,59.097,59.097,59.09,59.091,59630000.0
2009-01-26 04:59:00,59.081,59.095,59.08,59.089,89060000.0
2009-01-26 05:00:00,59.104,59.105,59.1,59.102,64680000.0
2009-01-26 05:01:00,59.092,59.097,59.09,59.092,73140000.0
2009-01-26 05:02:00,59.088,59.096,59.084,59.09,93290000.0
2009-01-26 05:03:00,59.097,59.097,59.078,59.09,55650000.0
2009-01-26 05:04:00,59.073,59.109,59.067,59.109,35600000.0
2009-01-26 05:05:00,59.115,59.139,59.102,59.104,56560000.0
2009-01-26 05:06:00,59.127,59.127,59.09,59.09,87250000.0
2009-01-26 05:07:00,59.095,59.098,59.088,59.093,111800000.0
2009-01-26 05:08:00,59.081,59.083,59.071,59.074,95140000.0
2009-01-26 05:09:00,59.113,59.125,59.108,59.112,79260000.0
2009-01-26 05:10:00,59.086,59.09,59.079,59.08,103500000.0
2009-01-26 05:11:00,59.098,59.114,59.097,59.113,101820000.0
2009-01-26 05:12:00,59.103,59.106,59.083,59.091,127140000.0
2009-01-26 05:13:00,59.074,59.09,59.074,59.08,107790000.0
2009-01-26 05:14:00,59.097,59.113,59.087,59.113,49990000.0
2009-01-26 05:15:00,59.12,59.12,59.095,59.108,46470000.0
2009-01-26 05:16:00,59.102,59.115,59.094,59.098,118650000.0
2009-01-26 05:18:00,59.122,59.127,59.115,59.115,94180000.0
2009-01-26 05:19:00,59.1,59.111,59.085,59.111,70150000.0
2009-01-26 05:20:00,59.095,59.126,59.095,59.115,98880000.0
2009-01-26 05:21:00,59.143,59.144,59.126,59.126,50410000.0
2009-01-26 05:22:00,59.125,59.134,59.121,59.126,77860000.0
2009-01-26 05:23:00,59.118,59.12,59.116,59.118,92520000.0
2009-01-26 05:24:00,59.133,59.133,59.103,59.104,102480000.0
2009-01-26 05:25:00,59.082,59.123,59.082,59.119,110110000.0
2009-01-26 05:26:00,59.141,59.152,59.141,59.145,75950000.0
2009-01-26 05:27:00,59.134,59.143,59.132,59.143,69810000.0
2009-01-26 05:28:00,59.167,59.174,59.159,59.159,120280000.0
2009-01-26 05:29:00,59.166,59.169,59.159,59.16,69580000.0
2009-01-26 05:30:00,59.197,59.197,59.162,59.173,84790000.0
2009-01-26 05:31:00,59.164,59.177,59.162,59.167,90460000.0
2009-01-26 05:32:00,59.183,59.199,59.173,59.193,66540000.0
2009-01-26 05:33:00,59.2,59.207,59.198,59.205,116650000.0
2009-01-26 05:34:00,59.217,59.219,59.216,59.218,73800000.0
2009-01-26 05:35:00,59.213,59.232,59.213,59.227,68270000.0
2009-01-26 05:36:00,59.249,59.255,59.236,59.246,92490000.0
2009-01-26 05:37:00,59.238,59.271,59.238,59.243,117570000.0
2009-01-26 05:38:00,59.258,59.287,59.25,59.279,87480000.0
2009-01-26 05:39:00,59.249,59.265,59.248,59.265,133020000.0
2009-01-26 05:40:00,59.261,59.265,59.259,59.26,130030000.0
2009-01-26 05:41:00,59.257,59.268,59.249,59.265,105690000.0
2009-01-26 05:42:00,59.262,59.262,59.227,59.234,105320000.0
2009-01-26 05:43:00,59.235,59.235,59.23,59.231,127370000.0
2009-01-26 05:44:00,59.223,59.232,59.223,59.232,49770000.0
2009-01-26 05:45:00,59.218,59.218,59.201,59.206,67450000.0
2009-01-26 05:46:00,59.206,59.207,59.197,59.2,94770000.0
2009-01-26 05:47:00,59.192,59.211,59.192,59.209,97350000.0
2009-01-26 05:48:00,59.202,59.202,59.184,59.186,107700000.0
2009-01-26 05:49:00,59.165,59.165,59.158,59.161,74220000.0
2009-01-26 05:50:00,59.179,59.219,59.179,59.219,104220000.0
2009-01-26 05:51:00,59.209,59.209,59.182,59.197,54690000.0
2009-01-26 05:52:00,59.192,59.204,59.19,59.198,120640000.0
2009-01-26 05:53:00,59.203,59.203,59.192,59.197,91720000.0
2009-01-26 05:54:00,59.233,59.234,59.199,59.201,73030000.0
2009-01-26 05:55:00,59.207,59.228,59.207,59.223,87400000.0
2009-01-26 05:56:00,59.219,59.242,59.218,59.242,107660000.0
2009-01-26 05:57:00,59.24,59.246,59.21,59.225,25390000.0
2009-01-26 05:58:00,59.195,59.206,59.194,59.206,60090000.0
2009-01-26 05:59:00,59.17,59.23,59.164,59.216,106830000.0
2009-01-26 06:00:00,59.24,59.24,59.221,59.221,97630000.0
2009-01-26 06:01:00,59.208,59.216,59.208,59.214,106230000.0
2009-01-26 06:02:00,59.217,59.227,59.213,59.225,63720000.0
2009-01-26 06:03:00,59.199,59.218,59.196,59.205,92160000.0
2009-01-26 06:04:00,59.216,59.224,59.213,59.219,78030000.0
2009-01-26 06:05:00,59.197,59.197,59.115,59.116,104150000.0
2009-01-26 06:06:00,59.184,59.184,59.096,59.096,96250000.0
2009-01-26 06:07:00,59.128,59.128,59.104,59.104,87250000.0
2009-01-26 06:08:00,59.135,59.16,59.115,59.154,74930000.0
2009-01-26 06:09:00,59.146,59.15,59.141,59.143,91290000.0
2009-01-26 06:10:00,59.131,59.14,59.115,59.115,80860000.0
2009-01-26 06:12:00,59.158,59.158,59.119,59.148,62470000.0
2009-01-26 06:13:00,59.161,59.163,59.148,59.15,61590000.0
2009-01-26 06:14:00,59.146,59.168,59.145,59.161,116090000.0
2009-01-26 06:15:00,59.184,59.197,59.164,59.167,123750000.0
2009-01-26 06:16:00,59.168,59.177,59.164,59.167,155530000.0
2009-01-26 06:17:00,59.163,59.183,59.154,59.175,109630000.0
2009-01-26 06:18:00,59.162,59.176,59.156,59.166,152490000.0
2009-01-26 06:19:00,59.152,59.156,59.14,59.146,127670000.0
2009-01-26 06:20:00,59.155,59.165,59.15,59.15,100140000.0
2009-01-26 06:21:00,59.181,59.181,59.15,59.166,108130000.0
2009-01-26 06:22:00,59.153,59.166,59.151,59.166,98370000.0
2009-01-26 06:23:00,59.153,59.155,59.142,59.153,84980000.0
2009-01-26 06:24:00,59.17,59.175,59.156,59.159,118570000.0
2009-01-26 06:25:00,59.149,59.167,59.146,59.157,204170000.0
2009-01-26 06:26:00,59.169,59.194,59.168,59.186,140920000.0
2009-01-26 06:27:00,59.177,59.18,59.151,59.156,71080000.0
2009-01-26 06:28:00,59.154,59.163,59.152,59.162,81450000.0
2009-01-26 06:29:00,59.16,59.168,59.16,59.165,79760000.0
2009-01-26 06:30:00,59.194,59.2,59.187,59.188,130640000.0
2009-01-26 06:31:00,59.147,59.157,59.147,59.153,118480000.0
2009-01-26 06:32:00,59.154,59.155,59.145,59.146,110180000.0
2009-01-26 06:33:00,59.223,59.228,59.147,59.17,98250000.0
2009-01-26 06:34:00,59.153,59.156,59.149,59.151,88240000.0
2009-01-26 06:35:00,59.194,59.201,59.189,59.191,158690000.0
2009-01-26 06:36:00,59.161,59.161,59.145,59.148,119450000.0
2009-01-26 06:38:00,59.152,59.153,59.143,59.143,49780000.0
2009-01-26 06:39:00,59.207,59.216,59.16,59.16,60220000.0
2009-01-26 06:40:00,59.148,59.153,59.144,59.153,62680000.0
2009-01-26 06:41:00,59.145,59.147,59.128,59.147,97120000.0
2009-01-26 06:42:00,59.168,59.168,59.146,59.146,50810000.0
2009-01-26 06:43:00,59.145,59.146,59.14,59.141,96720000.0
2009-01-26 06:44:00,59.155,59.163,59.145,59.153,90390000.0
2009-01-26 06:45:00,59.186,59.186,59.18,59.183,116150000.0
2009-01-26 06:46:00,59.152,59.162,59.143,59.162,114650000.0
2009-01-26 06:47:00,59.15,59.173,59.15,59.154,126690000.0
2009-01-26 06:48:00,59.182,59.182,59.151,59.151,68990000.0
2009-01-26 06:49:00,59.158,59.16,59.151,59.154,46810000.0
2009-01-26 06:50:00,59.161,59.162,59.151,59.154,50500000.0
2009-01-26 06:51:00,59.185,59.191,59.157,59.191,73160000.0
2009-01-26 06:52:00,59.161,59.177,59.155,59.177,90760000.0
2009-01-26 06:53:00,59.176,59.18,59.152,59.166,111330000.0
2009-01-26 06:54:00,59.183,59.221,59.182,59.212,51730000.0
2009-01-26 06:55:00,59.215,59.222,59.18,59.183,49720000.0
2009-01-26 06:56:00,59.218,59.218,59.16,59.16,91050000.0
2009-01-26 06:57:00,59.19,59.195,59.149,59.18,69670000.0
2009-01-26 06:58:00,59.144,59.193,59.136,59.193,86390000.0
2009-01-26 06:59:00,59.207,59.209,59.161,59.164,57740000.0
2009-01-26 07:00:00,59.216,59.216,59.155,59.202,52390000.0
2009-01-26 07:01:00,59.205,59.219,59.195,59.209,103650000.0
2009-01-26 07:03:00,59.195,59.198,59.19,59.196,109320000.0
2009-01-26 07:04:00,59.158,59.205,59.158,59.166,92490000.0
2009-01-26 07:05:00,59.162,59.207,59.147,59.207,116700000.0
2009-01-26 07:06:00,59.193,59.193,59.171,59.179,57910000.0
2009-01-26 07:07:00,59.178,59.201,59.167,59.194,106990000.0
2009-01-26 07:08:00,59.18,59.2,59.178,59.186,100440000.0
2009-01-26 07:09:00,59.224,59.224,59.2,59.204,64010000.0
2009-01-26 07:10:00,59.193,59.214,59.193,59.21,97600000.0
2009-01-26 07:11:00,59.193,59.206,59.187,59.204,101060000.0
2009-01-26 07:12:00,59.23,59.23,59.19,59.19,96050000.0
2009-01-26 07:13:00,59.178,59.195,59.178,59.185,106600000.0
2009-01-26 07:14:00,59.207,59.212,59.183,59.186,96190000.0
2009-01-26 07:15:00,59.22,59.22,59.182,59.191,89320000.0
2009-01-26 07:16:00,59.186,59.194,59.175,59.175,96150000.0
2009-01-26 07:17:00,59.196,59.218,59.179,59.218,98710000.0
2009-01-26 07:18:00,59.199,59.203,59.17,59.18,30490000.0
2009-01-26 07:19:00,59.166,59.166,59.148,59.148,31160000.0
2009-01-26 07:20:00,59.161,59.185,59.16,59.185,85990000.0
2009-01-26 07:21:00,59.175,59.175,59.144,59.147,117450000.0
2009-01-26 07:22:00,59.143,59.143,59.124,59.124,98160000.0
2009-01-26 07:23:00,59.11,59.121,59.095,59.099,116000000.0
2009-01-26 07:24:00,59.13,59.145,59.129,59.138,116650000.0
2009-01-26 07:25:00,59.132,59.138,59.121,59.121,77350000.0
2009-01-26 07:26:00,59.121,59.121,59.097,59.097,93110000.0
2009-01-26 07:27:00,59.118,59.118,59.085,59.088,89170000.0
2009-01-26 07:28:00,59.099,59.099,59.073,59.073,52850000.0
2009-01-26 07:29:00,59.086,59.12,59.075,59.12,87770000.0
2009-01-26 07:30:00,59.109,59.119,59.079,59.117,98650000.0
2009-01-26 07:31:00,59.115,59.117,59.092,59.094,91580000.0
2009-01-26 07:32:00,59.102,59.119,59.096,59.119,69900000.0
2009-01-26 07:33:00,59.145,59.145,59.092,59.107,42240000.0
2009-01-26 07:35:00,59.098,59.108,59.069,59.108,71360000.0
2009-01-26 07:36:00,59.104,59.105,59.094,59.105,51810000.0
2009-01-26 07:37:00,59.092,59.092,59.067,59.081,67680000.0
2009-01-26 07:38:00,59.097,59.11,59.074,59.108,82320000.0
2009-01-26 07:39:00,59.101,59.117,59.075,59.086,89750000.0
2009-01-26 07:40:00,59.068,59.083,59.056,59.056,66500000.0
2009-01-26 07:41:00,59.064,59.075,59.061,59.075,32730000.0
2009-01-26 07:42:00,59.086,59.095,59.053,59.082,64160000.0
2009-01-26 07:43:00,59.082,59.094,59.081,59.081,68430000.0
2009-01-26 07:44:00,59.083,59.084,59.071,59.084,71290000.0
2009-01-26 07:45:00,59.09,59.09,59.059,59.064,60970000.0
2009-01-26 07:46:00,59.039,59.045,59.003,59.018,67230000.0
2009-01-26 07:47:00,59.011,59.021,59.003,59.011,77810000.0
2009-01-26 07:48:00,59.02,59.021,58.995,58.997,54930000.0
2009-01-26 07:49:00,58.991,59.001,58.974,58.977,64000000.0
2009-01-26 07:50:00,58.966,58.971,58.964,58.968,60270000.0
2009-01-26 07:51:00,58.961,58.961,58.916,58.919,69860000.0
2009-01-26 07:52:00,58.918,58.925,58.911,58.923,71590000.0
2009-01-26 07:53:00,58.919,58.934,58.911,58.919,91740000.0
2009-01-26 07:54:00,58.929,58.929,58.912,58.924,84550000.0
2009-01-26 07:55:00,58.932,58.938,58.924,58.934,104240000.0
2009-01-26 07:56:00,58.949,59.002,58.949,59.002,50580000.0
2009-01-26 07:57:00,58.998,59.015,58.987,59.0,55910000.0
2009-01-26 07:58:00,58.994,59.008,58.992,58.996,55710000.0
2009-01-26 07:59:00,58.975,58.985,58.971,58.984,62470000.0
2009-01-26 08:00:00,59.009,59.029,58.989,59.026,60990000.0
2009-01-26 08:01:00,59.034,59.035,59.024,59.033,74410000.0
2009-01-26 08:02:00,59.018,59.018,58.972,59.011,83990000.0
2009-01-26 08:03:00,59.005,59.005,58.992,58.992,54350000.0
2009-01-26 08:04:00,58.981,58.986,58.978,58.979,92180000.0
2009-01-26 08:06:00,58.994,58.994,58.935,58.942,86550000.0
2009-01-26 08:07:00,58.94,58.941,58.917,58.917,66300000.0
2009-01-26 08:08:00,58.897,58.897,58.857,58.881,79380000.0
2009-01-26 08:09:00,58.864,58.873,58.856,58.873,94870000.0
2009-01-26 08:10:00,58.883,58.883,58.865,58.87,100950000.0
2009-01-26 08:11:00,58.875,58.892,58.868,58.882,80050000.0
2009-01-26 08:12:00,58.902,58.911,58.887,58.899,38930000.0
2009-01-26 08:13:00,58.893,58.928,58.887,58.928,75820000.0
2009-01-26 08:14:00,58.942,58.961,58.924,58.933,76310000.0
2009-01-26 08:15:00,58.95,58.961,58.93,58.96,77600000.0
2009-01-26 08:16:00,58.942,58.954,58.942,58.954,69550000.0
2009-01-26 08:17:00,58.96,58.964,58.952,58.959,77280000.0
2009-01-26 08:18:00,58.962,58.971,58.951,58.964,92980000.0
2009-01-26 08:19:00,58.984,58.998,58.979,58.979,61740000.0
2009-01-26 08:20:00,58.987,58.99,58.986,58.987,56260000.0
2009-01-26 08:21:00,58.969,58.976,58.959,58.976,62300000.0
2009-01-26 08:22:00,58.959,58.976,58.956,58.966,71640000.0
2009-01-26 08:23:00,58.96,58.964,58.953,58.956,80000000.0
2009-01-26 08:24:00,58.963,58.983,58.93,58.937,110720000.0
2009-01-26 08:25:00,58.929,58.96,58.927,58.95,92890000.0
2009-01-26 08:26:00,58.943,58.962,58.943,58.951,113210000.0
2009-01-26 08:27:00,58.949,58.952,58.937,58.948,56530000.0
2009-01-26 08:28:00,58.957,58.971,58.947,58.959,64390000.0
2009-01-26 08:29:00,58.958,58.976,58.954,58.959,61850000.0
2009-01-26 08:30:00,58.975,58.979,58.962,58.979,73370000.0
2009-01-26 08:31:00,58.975,58.981,58.964,58.969,71800000.0
2009-01-26 08:32:00,58.977,59.001,58.969,58.999,80610000.0
2009-01-26 08:33:00,58.987,58.987,58.958,58.971,85010000.0
2009-01-26 08:34:00,58.95,58.959,58.948,58.956,53050000.0
2009-01-26 08:35:00,58.953,58.954,58.947,58.95,105370000.0
2009-01-26 08:36:00,58.963,58.964,58.926,58.927,136640000.0
2009-01-26 08:37:00,58.922,58.922,58.896,58.899,146140000.0
2009-01-26 08:38:00,58.905,58.931,58.904,58.924,137370000.0
2009-01-26 08:39:00,58.897,58.905,58.892,58.901,81990000.0
2009-01-26 08:40:00,58.904,58.905,58.897,58.897,69350000.0
2009-01-26 08:41:00,58.899,58.918,58.894,58.914,70170000.0
2009-01-26 08:42:00,58.897,58.906,58.892,58.896,107130000.0
2009-01-26 08:43:00,58.904,58.907,58.892,58.895,63500000.0
2009-01-26 08:44:00,58.895,58.903,58.893,58.893,48430000.0
2009-01-26 08:45:00,58.96,58.96,58.883,58.886,37980000.0
2009-01-26 08:46:00,58.888,58.888,58.864,58.865,30360000.0
2009-01-26 08:47:00,58.859,58.869,58.852,58.868,53700000.0
2009-01-26 08:48:00,58.853,58.862,58.853,58.855,28770000.0
2009-01-26 08:49:00,58.851,58.855,58.847,58.853,37970000.0
2009-01-26 08:50:00,58.857,58.878,58.853,58.878,75860000.0
2009-01-26 08:51:00,58.877,58.877,58.853,58.858,88750000.0
2009-01-26 08:52:00,58.859,58.863,58.852,58.859,125390000.0
2009-01-26 08:53:00,58.905,58.912,58.847,58.855,108590000.0
2009-01-26 08:54:00,58.88,58.881,58.849,58.859,56630000.0
2009-01-26 08:55:00,58.847,58.853,58.832,58.837,147360000.0
2009-01-26 08:56:00,58.836,58.837,58.788,58.806,100190000.0
2009-01-26 08:57:00,58.808,58.808,58.779,58.782,58940000.0
2009-01-26 08:58:00,58.783,58.783,58.765,58.78,56600000.0
2009-01-26 08:59:00,58.794,58.799,58.791,58.797,12770000.0
2009-01-26 09:00:00,58.803,58.81,58.788,58.797,42090000.0
2009-01-26 09:01:00,58.815,58.902,58.793,58.847,38620000.0
2009-01-26 09:02:00,58.839,58.848,58.804,58.836,80190000.0
2009-01-26 09:03:00,58.823,58.825,58.805,58.81,129070000.0
2009-01-26 09:04:00,58.796,58.805,58.771,58.789,48550000.0
2009-01-26 09:05:00,58.773,58.778,58.751,58.768,44780000.0
2009-01-26 09:06:00,58.776,58.776,58.763,58.773,25670000.0
2009-01-26 09:07:00,58.775,58.786,58.771,58.775,80810000.0
2009-01-26 09:08:00,58.777,58.791,58.755,58.784,64990000.0
2009-01-26 09:09:00,58.762,58.763,58.745,58.745,153140000.0
2009-01-26 09:10:00,58.751,58.765,58.719,58.732,106400000.0
2009-01-26 09:11:00,58.734,58.735,58.671,58.682,93800000.0
2009-01-26 09:12:00,58.684,58.698,58.675,58.691,51340000.0
2009-01-26 09:13:00,58.697,58.733,58.688,58.731,47770000.0
2009-01-26 09:14:00,58.76,58.776,58.751,58.763,66720000.0
2009-01-26 09:15:00,58.755,58.755,58.699,58.699,47760000.0
2009-01-26 09:16:00,58.691,58.702,58.689,58.693,34940000.0
2009-01-26 09:17:00,58.68,58.692,58.661,58.662,78700000.0
2009-01-26 09:18:00,58.679,58.694,58.667,58.677,74360000.0
2009-01-26 09:19:00,58.702,58.742,58.702,58.742,38450000.0
2009-01-26 09:20:00,58.754,58.782,58.73,58.73,82080000.0
2009-01-26 09:21:00,58.735,58.743,58.726,58.738,34670000.0
2009-01-26 09:22:00,58.732,58.744,58.722,58.734,101420000.0
2009-01-26 09:23:00,58.723,58.726,58.687,58.716,69930000.0
2009-01-26 09:24:00,58.702,58.702,58.682,58.692,68410000.0
2009-01-26 09:25:00,58.704,58.726,58.697,58.725,43100000.0
2009-01-26 09:26:00,58.737,58.748,58.732,58.734,134580000.0
2009-01-26 09:27:00,58.764,58.764,58.668,58.688,86570000.0
2009-01-26 09:28:00,58.67,58.671,58.646,58.656,76680000.0
2009-01-26 09:29:00,58.66,58.671,58.655,58.666,59020000.0
2009-01-26 09:30:00,58.68,58.68,58.652,58.662,61970000.0
2009-01-26 09:31:00,58.675,58.675,58.652,58.662,23550000.0
2009-01-26 09:32:00,58.663,58.673,58.657,58.673,77660000.0
2009-01-26 09:33:00,58.676,58.677,58.646,58.672,99850000.0
2009-01-26 09:34:00,58.658,58.664,58.65,58.653,84040000.0
2009-01-26 09:35:00,58.665,58.682,58.655,58.681,76470000.0
2009-01-26 09:36:00,58.673,58.677,58.662,58.676,104340000.0
2009-01-26 09:37:00,58.688,58.702,58.666,58.702,119690000.0
2009-01-26 09:38:00,58.711,58.724,58.699,58.713,86640000.0
2009-01-26 09:39:00,58.71,58.767,58.71,58.724,94080000.0
2009-01-26 09:40:00,58.733,58.741,58.717,58.717,84490000.0
2009-01-26 09:41:00,58.721,58.755,58.706,58.754,88080000.0
2009-01-26 09:42:00,58.777,58.794,58.757,58.761,69010000.0
2009-01-26 09:43:00,58.763,58.798,58.749,58.787,73530000.0
2009-01-26 09:44:00,58.771,58.778,58.754,58.76,91000000.0
2009-01-26 09:45:00,58.757,58.758,58.697,58.736,61930000.0
2009-01-26 09:46:00,58.696,58.712,58.685,58.692,99720000.0
2009-01-26 09:47:00,58.694,58.694,58.664,58.673,67440000.0
2009-01-26 09:48:00,58.689,58.689,58.666,58.666,81900000.0
2009-01-26 09:49:00,58.661,58.683,58.643,58.643,89370000.0
2009-01-26 09:50:00,58.628,58.649,58.628,58.642,78860000.0
2009-01-26 09:51:00,58.654,58.66,58.637,58.648,102400000.0
2009-01-26 09:52:00,58.663,58.67,58.645,58.66,81900000.0
2009-01-26 09:53:00,58.655,58.661,58.64,58.659,99170000.0
2009-01-26 09:54:00,58.675,58.692,58.653,58.684,134020000.0
2009-01-26 09:55:00,58.681,58.691,58.673,58.687,77240000.0
2009-01-26 09:56:00,58.672,58.686,58.641,58.641,78290000.0
2009-01-26 09:57:00,58.648,58.657,58.627,58.649,65960000.0
2009-01-26 09:58:00,58.651,58.651,58.634,58.642,103850000.0
2009-01-26 09:59:00,58.641,58.66,58.641,58.652,56750000.0
2009-01-26 10:00:00,58.679,58.692,58.656,58.684,70520000.0
2009-01-26 10:01:00,58.704,58.717,58.703,58.712,59440000.0
2009-01-26 10:02:00,58.717,58.744,58.717,58.727,98690000.0
2009-01-26 10:03:00,58.764,58.776,58.74,58.766,98130000.0
2009-01-26 10:04:00,58.769,58.771,58.759,58.764,41300000.0
2009-01-26 10:05:00,58.774,58.784,58.774,58.781,34060000.0
2009-01-26 10:06:00,58.814,58.861,58.796,58.851,48370000.0
2009-01-26 10:07:00,58.844,58.869,58.836,58.864,76090000.0
2009-01-26 10:08:00,58.865,58.895,58.846,58.873,110860000.0
2009-01-26 10:09:00,58.855,58.856,58.837,58.839,43550000.0
2009-01-26 10:10:00,58.821,58.828,58.808,58.812,53630000.0
2009-01-26 10:11:00,58.805,58.838,58.801,58.838,95630000.0
2009-01-26 10:12:00,58.828,58.828,58.799,58.806,37310000.0
2009-01-26 10:13:00,58.806,58.818,58.787,58.806,21780000.0
2009-01-26 10:14:00,58.818,58.835,58.813,58.835,41060000.0
2009-01-26 10:15:00,58.856,58.874,58.837,58.85,48240000.0
2009-01-26 10:16:00,58.861,58.876,58.859,58.864,72590000.0
2009-01-26 10:17:00,58.871,58.893,58.863,58.863,88740000.0
2009-01-26 10:18:00,58.88,58.885,58.855,58.88,44630000.0
2009-01-26 10:19:00,58.888,58.888,58.858,58.858,56520000.0
2009-01-26 10:20:00,58.856,58.862,58.836,58.856,31270000.0
2009-01-26 10:21:00,58.876,58.884,58.858,58.884,68530000.0
2009-01-26 10:22:00,58.91,58.919,58.895,58.904,31090000.0
2009-01-26 10:23:00,58.906,58.908,58.873,58.895,70160000.0
2009-01-26 10:24:00,58.894,58.902,58.869,58.883,25740000.0
2009-01-26 10:25:00,58.895,58.896,58.885,58.889,14500000.0
2009-01-26 10:26:00,58.889,58.923,58.877,58.92,45310000.0
2009-01-26 10:27:00,58.93,58.93,58.889,58.901,40170000.0
2009-01-26 10:28:00,58.894,58.922,58.894,58.901,40260000.0
2009-01-26 10:29:00,58.917,58.996,58.917,58.995,55580000.0
2009-01-26 10:30:00,59.022,59.022,58.911,58.942,48260000.0
2009-01-26 10:31:00,58.919,58.95,58.917,58.925,153310000.0
2009-01-26 10:32:00,58.903,58.965,58.896,58.897,105060000.0
2009-01-26 10:33:00,58.914,58.919,58.895,58.913,92350000.0
2009-01-26 10:34:00,58.907,58.915,58.902,58.903,83770000.0
2009-01-26 10:35:00,58.894,58.903,58.891,58.898,53000000.0
2009-01-26 10:36:00,58.924,58.924,58.901,58.903,44440000.0
2009-01-26 10:37:00,58.909,58.913,58.902,58.91,44930000.0
2009-01-26 10:38:00,58.912,58.92,58.904,58.915,54980000.0
2009-01-26 10:39:00,58.939,58.939,58.912,58.924,118720000.0
2009-01-26 10:40:00,58.922,58.934,58.922,58.924,42680000.0
2009-01-26 10:41:00,58.923,58.928,58.92,58.928,40700000.0
2009-01-26 10:42:00,58.949,58.958,58.916,58.957,54070000.0
2009-01-26 10:43:00,58.953,58.969,58.941,58.948,120760000.0
2009-01-26 10:44:00,58.953,58.97,58.947,58.966,39170000.0
2009-01-26 10:45:00,58.984,59.016,58.971,59.016,43460000.0
2009-01-26 10:46:00,59.061,59.092,59.027,59.081,30260000.0
2009-01-26 10:47:00,59.13,59.169,59.116,59.152,88160000.0
2009-01-26 10:48:00,59.155,59.155,59.09,59.107,78270000.0
2009-01-26 10:49:00,59.121,59.128,59.086,59.12,102580000.0
2009-01-26 10:50:00,59.176,59.185,59.168,59.185,52080000.0
2009-01-26 10:51:00,59.178,59.185,59.172,59.182,112510000.0
2009-01-26 10:52:00,59.168,59.182,59.164,59.173,121680000.0
2009-01-26 10:53:00,59.152,59.163,59.151,59.163,92270000.0
2009-01-26 10:54:00,59.183,59.194,59.156,59.167,27660000.0
2009-01-26 10:55:00,59.133,59.133,59.094,59.094,94250000.0
2009-01-26 10:56:00,59.094,59.094,59.082,59.087,55780000.0
2009-01-26 10:57:00,59.1,59.101,59.085,59.085,82210000.0
2009-01-26 10:58:00,59.079,59.083,59.07,59.083,34420000.0
2009-01-26 10:59:00,59.075,59.129,59.075,59.109,68580000.0
2009-01-26 11:00:00,59.13,59.13,59.102,59.118,83390000.0
2009-01-26 11:01:00,59.112,59.139,59.112,59.139,77380000.0
2009-01-26 11:02:00,59.13,59.131,59.105,59.114,78900000.0
2009-01-26 11:03:00,59.131,59.134,59.106,59.131,74600000.0
2009-01-26 11:04:00,59.118,59.13,59.097,59.115,62520000.0
2009-01-26 11:05:00,59.09,59.102,59.077,59.077,87020000.0
2009-01-26 11:06:00,59.09,59.102,59.077,59.092,63310000.0
2009-01-26 11:07:00,59.091,59.097,59.078,59.084,72620000.0
2009-01-26 11:08:00,59.083,59.083,59.065,59.076,101220000.0
2009-01-26 11:09:00,59.094,59.107,59.061,59.104,54040000.0
2009-01-26 11:10:00,59.105,59.13,59.105,59.13,31740000.0
2009-01-26 11:11:00,59.114,59.127,59.108,59.108,57680000.0
2009-01-26 11:12:00,59.13,59.13,59.102,59.122,87940000.0
2009-01-26 11:13:00,59.138,59.145,59.129,59.134,114410000.0
2009-01-26 11:14:00,59.146,59.154,59.124,59.142,91830000.0
2009-01-26 11:15:00,59.158,59.176,59.146,59.164,84380000.0
2009-01-26 11:16:00,59.161,59.173,59.145,59.154,102390000.0
2009-01-26 11:17:00,59.167,59.187,59.163,59.184,94740000.0
2009-01-26 11:18:00,59.21,59.21,59.175,59.197,129990000.0
2009-01-26 11:19:00,59.181,59.181,59.162,59.163,114820000.0
2009-01-26 11:20:00,59.171,59.171,59.082,59.148,49490000.0
2009-01-26 11:21:00,59.162,59.162,59.136,59.153,44970000.0
2009-01-26 11:22:00,59.152,59.165,59.152,59.155,118050000.0
2009-01-26 11:23:00,59.159,59.166,59.157,59.162,95360000.0
2009-01-26 11:24:00,59.112,59.13,59.003,59.057,89520000.0
2009-01-26 11:25:00,59.068,59.099,59.067,59.094,75490000.0
2009-01-26 11:26:00,59.103,59.103,59.084,59.089,92340000.0
2009-01-26 11:27:00,59.098,59.108,59.081,59.108,48680000.0
2009-01-26 11:28:00,59.092,59.101,59.058,59.064,81170000.0
2009-01-26 11:29:00,59.051,59.067,59.037,59.037,87840000.0
2009-01-26 11:30:00,59.053,59.067,59.039,59.066,102310000.0
2009-01-26 11:31:00,59.079,59.106,59.076,59.095,109960000.0
2009-01-26 11:32:00,59.128,59.139,59.122,59.125,67280000.0
2009-01-26 11:33:00,59.148,59.148,59.126,59.133,69850000.0
2009-01-26 11:34:00,59.116,59.12,59.11,59.114,120200000.0
2009-01-26 11:35:00,59.131,59.134,59.119,59.13,67630000.0
2009-01-26 11:36:00,59.13,59.13,59.12,59.12,75680000.0
2009-01-26 11:37:00,59.115,59.127,59.115,59.119,95240000.0
2009-01-26 11:38:00,59.124,59.133,59.113,59.13,59340000.0
2009-01-26 11:39:00,59.124,59.13,59.111,59.122,116610000.0
2009-01-26 11:40:00,59.115,59.123,59.112,59.123,75160000.0
2009-01-26 11:41:00,59.115,59.134,59.115,59.123,63500000.0
2009-01-26 11:42:00,59.156,59.156,59.129,59.139,80340000.0
2009-01-26 11:43:00,59.154,59.154,59.136,59.136,112850000.0
2009-01-26 11:44:00,59.133,59.138,58.988,59.077,78140000.0
2009-01-26 11:45:00,59.107,59.107,59.052,59.055,141370000.0
2009-01-26 11:46:00,59.048,59.059,59.032,59.04,120860000.0
2009-01-26 11:47:00,59.013,59.027,59.007,59.025,107250000.0
2009-01-26 11:48:00,59.032,59.032,58.953,58.982,105830000.0
2009-01-26 11:49:00,58.991,59.001,58.982,58.999,118640000.0
2009-01-26 11:50:00,58.989,58.991,58.969,58.987,52370000.0
2009-01-26 11:51:00,58.977,58.977,58.939,58.946,61820000.0
2009-01-26 11:52:00,58.963,58.98,58.961,58.974,81160000.0
2009-01-26 11:53:00,58.976,59.01,58.976,58.999,103270000.0
2009-01-26 11:54:00,58.999,59.016,58.992,59.007,93800000.0
2009-01-26 11:55:00,59.002,59.002,58.985,58.985,70960000.0
2009-01-26 11:56:00,58.982,58.991,58.973,58.984,99660000.0
2009-01-26 11:57:00,58.985,58.992,58.982,58.992,51600000.0
2009-01-26 11:58:00,58.966,58.978,58.93,58.935,122970000.0
2009-01-26 11:59:00,58.928,58.95,58.928,58.95,92460000.0
2009-01-26 12:00:00,58.969,58.969,58.939,58.939,71470000.0
2009-01-26 12:01:00,58.933,58.964,58.926,58.95,76770000.0
2009-01-26 12:02:00,58.945,58.945,58.919,58.93,93640000.0
2009-01-26 12:03:00,58.954,58.962,58.947,58.95,24090000.0
2009-01-26 12:04:00,58.944,58.969,58.935,58.962,62660000.0
2009-01-26 12:05:00,58.983,59.0,58.937,58.96,112390000.0
2009-01-26 12:06:00,59.0,59.004,58.96,59.004,99290000.0
2009-01-26 12:07:00,58.989,58.989,58.965,58.977,107390000.0
2009-01-26 12:08:00,58.98,58.995,58.968,58.968,66630000.0
2009-01-26 12:09:00,59.0,59.01,58.958,58.962,83250000.0
2009-01-26 12:10:00,58.965,58.977,58.96,58.977,88820000.0
2009-01-26 12:11:00,58.99,59.01,58.99,59.005,105130000.0
2009-01-26 12:12:00,59.029,59.029,58.995,59.005,81570000.0
2009-01-26 12:13:00,59.014,59.029,58.994,59.021,87660000.0
2009-01-26 12:14:00,59.026,59.049,59.024,59.049,74150000.0
2009-01-26 12:15:00,59.054,59.073,59.054,59.073,94760000.0
2009-01-26 12:16:00,59.078,59.083,59.069,59.075,73870000.0
2009-01-26 12:17:00,59.072,59.075,59.068,59.074,106810000.0
2009-01-26 12:18:00,59.081,59.081,59.063,59.078,56580000.0
2009-01-26 12:19:00,59.081,59.098,59.07,59.072,54210000.0
2009-01-26 12:20:00,59.088,59.146,59.085,59.119,109270000.0
2009-01-26 12:21:00,59.128,59.134,59.121,59.122,110880000.0
2009-01-26 12:22:00,59.122,59.158,59.121,59.146,138580000.0
2009-01-26 12:23:00,59.149,59.154,59.129,59.134,101430000.0
2009-01-26 12:24:00,59.145,59.145,59.115,59.119,140020000.0
2009-01-26 12:25:00,59.108,59.132,59.108,59.119,126070000.0
2009-01-26 12:26:00,59.115,59.147,59.115,59.143,89210000.0
2009-01-26 12:27:00,59.161,59.163,59.127,59.141,101030000.0
2009-01-26 12:28:00,59.143,59.169,59.143,59.168,94290000.0
2009-01-26 12:29:00,59.188,59.201,59.179,59.201,80070000.0
2009-01-26 12:30:00,59.209,59.261,59.198,59.261,115890000.0
2009-01-26 12:31:00,59.267,59.272,59.23,59.272,176610000.0
2009-01-26 12:32:00,59.29,59.302,59.263,59.294,118610000.0
2009-01-26 12:33:00,59.292,59.318,59.283,59.314,58370000.0
2009-01-26 12:34:00,59.316,59.343,59.316,59.335,81360000.0
2009-01-26 12:35:00,59.338,59.383,59.324,59.338,73840000.0
2009-01-26 12:36:00,59.42,59.435,59.365,59.423,121150000.0
2009-01-26 12:37:00,59.423,59.442,59.379,59.423,116020000.0
2009-01-26 12:38:00,59.409,59.41,59.361,59.391,93490000.0
2009-01-26 12:39:00,59.372,59.396,59.354,59.361,91500000.0
2009-01-26 12:40:00,59.346,59.358,59.344,59.35,80680000.0
2009-01-26 12:41:00,59.342,59.361,59.334,59.341,146480000.0
2009-01-26 12:42:00,59.348,59.348,59.329,59.33,104560000.0
2009-01-26 12:43:00,59.328,59.339,59.315,59.322,98720000.0
2009-01-26 12:44:00,59.299,59.299,59.287,59.291,53680000.0
2009-01-26 12:45:00,59.285,59.285,59.226,59.282,64480000.0
2009-01-26 12:46:00,59.303,59.338,59.303,59.332,64380000.0
2009-01-26 12:47:00,59.348,59.365,59.333,59.343,98670000.0
2009-01-26 12:48:00,59.413,59.413,59.335,59.337,45240000.0
2009-01-26 12:49:00,59.323,59.333,59.317,59.321,98170000.0
2009-01-26 12:50:00,59.33,59.341,59.316,59.33,100680000.0
2009-01-26 12:51:00,59.364,59.368,59.324,59.363,109010000.0
2009-01-26 12:52:00,59.386,59.397,59.367,59.374,103500000.0
2009-01-26 12:53:00,59.362,59.37,59.349,59.369,115070000.0
2009-01-26 12:54:00,59.407,59.409,59.375,59.39,66150000.0
2009-01-26 12:55:00,59.41,59.437,59.407,59.407,41030000.0
2009-01-26 12:56:00,59.406,59.451,59.402,59.443,57090000.0
2009-01-26 12:57:00,59.461,59.469,59.442,59.455,78590000.0
2009-01-26 12:58:00,59.376,59.407,59.344,59.349,86090000.0
2009-01-26 12:59:00,59.374,59.418,59.374,59.407,102660000.0
2009-01-26 13:00:00,59.431,59.432,59.409,59.417,54820000.0
2009-01-26 13:01:00,59.409,59.424,59.402,59.422,51730000.0
2009-01-26 13:02:00,59.431,59.436,59.43,59.43,84990000.0
2009-01-26 13:03:00,59.46,59.46,59.438,59.441,64750000.0
2009-01-26 13:04:00,59.429,59.45,59.423,59.44,87150000.0
2009-01-26 13:05:00,59.414,59.42,59.405,59.419,57420000.0
2009-01-26 13:06:00,59.423,59.433,59.393,59.414,62980000.0
2009-01-26 13:07:00,59.379,59.379,59.357,59.36,96490000.0
2009-01-26 13:08:00,59.353,59.353,59.306,59.307,106940000.0
2009-01-26 13:09:00,59.329,59.333,59.312,59.333,99470000.0
2009-01-26 13:10:00,59.325,59.332,59.31,59.31,87610000.0
2009-01-26 13:11:00,59.32,59.338,59.309,59.314,106860000.0
2009-01-26 13:12:00,59.318,59.323,59.275,59.286,53280000.0
2009-01-26 13:13:00,59.273,59.275,59.253,59.27,100550000.0
2009-01-26 13:14:00,59.252,59.28,59.241,59.264,104440000.0
2009-01-26 13:15:00,59.294,59.294,59.241,59.272,65970000.0
2009-01-26 13:16:00,59.3,59.315,59.269,59.276,99210000.0
2009-01-26 13:17:00,59.271,59.281,59.232,59.247,87370000.0
2009-01-26 13:18:00,59.284,59.309,59.258,59.309,93070000.0
2009-01-26 13:19:00,59.307,59.319,59.307,59.309,108450000.0
2009-01-26 13:20:00,59.324,59.345,59.315,59.344,99550000.0
2009-01-26 13:21:00,59.337,59.341,59.329,59.34,87740000.0
2009-01-26 13:22:00,59.34,59.35,59.334,59.336,100780000.0
2009-01-26 13:23:00,59.345,59.352,59.341,59.344,98900000.0
2009-01-26 13:24:00,59.357,59.363,59.32,59.32,28660000.0
2009-01-26 13:25:00,59.32,59.323,59.316,59.323,31340000.0
2009-01-26 13:26:00,59.317,59.321,59.299,59.308,89570000.0
2009-01-26 13:27:00,59.327,59.331,59.31,59.311,109820000.0
2009-01-26 13:28:00,59.324,59.329,59.322,59.329,100050000.0
2009-01-26 13:29:00,59.309,59.311,59.286,59.293,119700000.0
2009-01-26 13:30:00,59.331,59.343,59.312,59.343,112350000.0
2009-01-26 13:31:00,59.343,59.377,59.343,59.376,72630000.0
2009-01-26 13:32:00,59.371,59.381,59.367,59.376,91100000.0
2009-01-26 13:33:00,59.386,59.386,59.377,59.377,8490000.0
2009-01-26 13:34:00,59.378,59.379,59.371,59.379,14320000.0
2009-01-26 13:35:00,59.386,59.394,59.383,59.39,13710000.0
2009-01-26 13:36:00,59.403,59.403,59.372,59.372,4510000.0
2009-01-26 13:37:00,59.372,59.372,59.343,59.353,9810000.0
2009-01-26 13:38:00,59.366,59.381,59.364,59.381,7370000.0
2009-01-26 13:39:00,59.397,59.397,59.377,59.385,12470000.0
2009-01-26 13:40:00,59.37,59.382,59.37,59.382,6430000.0
2009-01-26 13:41:00,59.389,59.41,59.389,59.403,5630000.0
2009-01-26 13:42:00,59.393,59.393,59.378,59.378,3010000.0
2009-01-26 13:43:00,59.377,59.377,59.368,59.374,12570000.0
2009-01-26 13:44:00,59.395,59.403,59.395,59.403,3940000.0
2009-01-26 13:45:00,59.417,59.425,59.395,59.423,12780000.0
2009-01-26 13:46:00,59.412,59.413,59.392,59.394,16030000.0
2009-01-26 13:47:00,59.399,59.429,59.398,59.426,20370000.0
2009-01-26 13:48:00,59.397,59.397,59.387,59.397,16570000.0
2009-01-26 13:49:00,59.4,59.402,59.387,59.395,17390000.0
2009-01-26 13:50:00,59.403,59.407,59.398,59.405,14500000.0
2009-01-26 13:51:00,59.415,59.415,59.391,59.398,7370000.0
2009-01-26 13:52:00,59.405,59.413,59.398,59.412,16340000.0
2009-01-26 13:53:00,59.419,59.448,59.406,59.438,17510000.0
2009-01-26 13:54:00,59.431,59.442,59.43,59.442,9050000.0
2009-01-26 13:55:00,59.429,59.471,59.429,59.458,14770000.0
2009-01-26 13:56:00,59.479,59.479,59.468,59.468,15630000.0
2009-01-26 13:57:00,59.48,59.483,59.474,59.474,8640000.0
2009-01-26 13:58:00,59.5,59.503,59.5,59.503,3380000.0
2009-01-26 13:59:00,59.536,59.555,59.534,59.549,11280000.0
2009-01-26 14:00:00,59.557,59.601,59.557,59.585,15970000.0
2009-01-26 14:01:00,59.58,59.596,59.572,59.594,9660000.0
2009-01-26 14:02:00,59.551,59.561,59.55,59.56,18470000.0
2009-01-26 14:03:00,59.536,59.536,59.516,59.52,10370000.0
2009-01-26 14:04:00,59.562,59.564,59.53,59.552,15250000.0
2009-01-26 14:05:00,59.569,59.583,59.569,59.579,7710000.0
2009-01-26 14:06:00,59.6,59.6,59.507,59.538,13560000.0
2009-01-26 14:07:00,59.544,59.572,59.543,59.565,15850000.0
2009-01-26 14:08:00,59.561,59.564,59.559,59.564,5070000.0
2009-01-26 14:09:00,59.567,59.567,59.552,59.56,14080000.0
2009-01-26 14:10:00,59.562,59.562,59.517,59.534,10530000.0
2009-01-26 14:11:00,59.531,59.539,59.531,59.539,6200000.0
2009-01-26 14:12:00,59.538,59.544,59.531,59.537,13370000.0
2009-01-26 14:13:00,59.56,59.565,59.56,59.562,14130000.0
2009-01-26 14:14:00,59.571,59.584,59.567,59.584,18440000.0
2009-01-26 14:15:00,59.61,59.61,59.59,59.603,9990000.0
2009-01-26 14:16:00,59.617,59.639,59.617,59.618,12270000.0
2009-01-26 14:17:00,59.614,59.647,59.599,59.606,12440000.0
2009-01-26 14:18:00,59.602,59.602,59.591,59.599,9580000.0
2009-01-26 14:19:00,59.622,59.63,59.585,59.601,15810000.0
2009-01-26 14:20:00,59.628,59.629,59.606,59.626,17990000.0
2009-01-26 14:21:00,59.622,59.622,59.609,59.618,10190000.0
2009-01-26 14:22:00,59.597,59.606,59.559,59.588,17730000.0
2009-01-26 14:23:00,59.581,59.613,59.573,59.588,21090000.0
2009-01-26 14:24:00,59.578,59.582,59.537,59.562,14500000.0
2009-01-26 14:25:00,59.569,59.569,59.546,59.566,18030000.0
2009-01-26 14:26:00,59.553,59.553,59.525,59.538,12440000.0
2009-01-26 14:27:00,59.536,59.536,59.518,59.536,9010000.0
2009-01-26 14:28:00,59.527,59.527,59.514,59.526,12990000.0
2009-01-26 14:29:00,59.512,59.523,59.51,59.518,18590000.0
2009-01-26 14:30:00,59.527,59.527,59.5,59.511,14680000.0
2009-01-26 14:31:00,59.488,59.518,59.486,59.492,12070000.0
2009-01-26 14:32:00,59.503,59.524,59.501,59.511,15210000.0
2009-01-26 14:33:00,59.516,59.516,59.503,59.503,4880000.0
2009-01-26 14:34:00,59.495,59.5,59.482,59.482,5260000.0
2009-01-26 14:35:00,59.478,59.486,59.478,59.486,4320000.0
2009-01-26 14:36:00,59.487,59.509,59.485,59.509,12060000.0
2009-01-26 14:37:00,59.52,59.543,59.496,59.532,16990000.0
2009-01-26 14:38:00,59.552,59.586,59.551,59.571,12900000.0
2009-01-26 14:39:00,59.567,59.596,59.567,59.59,13540000.0
2009-01-26 14:40:00,59.6,59.6,59.575,59.599,13750000.0
2009-01-26 14:41:00,59.595,59.609,59.58,59.599,13030000.0
2009-01-26 14:42:00,59.617,59.617,59.587,59.587,9990000.0
2009-01-26 14:43:00,59.597,59.597,59.572,59.588,11080000.0
2009-01-26 14:44:00,59.587,59.591,59.568,59.577,15300000.0
2009-01-26 14:45:00,59.601,59.62,59.585,59.62,12640000.0
2009-01-26 14:46:00,59.617,59.621,59.595,59.612,12630000.0
2009-01-26 14:47:00,59.602,59.607,59.586,59.602,17120000.0
2009-01-26 14:48:00,59.61,59.616,59.591,59.599,12400000.0
2009-01-26 14:49:00,59.574,59.596,59.564,59.572,14660000.0
2009-01-26 14:50:00,59.582,59.586,59.566,59.585,19610000.0
2009-01-26 14:51:00,59.578,59.585,59.552,59.583,12630000.0
2009-01-26 14:52:00,59.553,59.565,59.529,59.55,16370000.0
2009-01-26 14:53:00,59.547,59.547,59.528,59.544,20090000.0
2009-01-26 14:54:00,59.554,59.554,59.519,59.528,13010000.0
2009-01-26 14:55:00,59.504,59.504,59.478,59.492,14300000.0
2009-01-26 14:56:00,59.474,59.481,59.474,59.481,3380000.0
2009-01-26 14:57:00,59.492,59.504,59.482,59.499,9990000.0
2009-01-26 14:58:00,59.503,59.505,59.466,59.505,10720000.0
2009-01-26 14:59:00,59.486,59.486,59.468,59.468,15250000.0
2009-01-26 15:00:00,59.488,59.497,59.445,59.454,10750000.0
2009-01-26 15:01:00,59.446,59.451,59.426,59.438,12030000.0
2009-01-26 15:02:00,59.442,59.459,59.436,59.459,9060000.0
2009-01-26 15:03:00,59.48,59.48,59.463,59.479,9010000.0
2009-01-26 15:04:00,59.467,59.481,59.463,59.463,24600000.0
2009-01-26 15:05:00,59.482,59.487,59.474,59.481,14660000.0
2009-01-26 15:06:00,59.49,59.49,59.448,59.461,11110000.0
2009-01-26 15:07:00,59.46,59.476,59.451,59.455,12770000.0
2009-01-26 15:08:00,59.449,59.463,59.444,59.446,13750000.0
2009-01-26 15:09:00,59.452,59.452,59.435,59.435,10560000.0
2009-01-26 15:10:00,59.432,59.437,59.412,59.412,11690000.0
2009-01-26 15:11:00,59.386,59.398,59.372,59.372,15820000.0
2009-01-26 15:12:00,59.399,59.404,59.38,59.382,11070000.0
2009-01-26 15:13:00,59.392,59.394,59.39,59.39,13330000.0
2009-01-26 15:14:00,59.397,59.432,59.397,59.415,18260000.0
2009-01-26 15:15:00,59.445,59.445,59.418,59.419,10940000.0
2009-01-26 15:16:00,59.417,59.417,59.399,59.408,9430000.0
2009-01-26 15:17:00,59.406,59.421,59.406,59.417,14090000.0
2009-01-26 15:18:00,59.421,59.434,59.416,59.424,15110000.0
2009-01-26 15:19:00,59.418,59.418,59.409,59.409,2630000.0
2009-01-26 15:20:00,59.378,59.395,59.371,59.384,21070000.0
2009-01-26 15:21:00,59.377,59.377,59.334,59.35,12580000.0
2009-01-26 15:22:00,59.366,59.378,59.353,59.353,12770000.0
2009-01-26 15:23:00,59.357,59.369,59.326,59.326,10940000.0
2009-01-26 15:24:00,59.352,59.352,59.337,59.343,13000000.0
2009-01-26 15:25:00,59.352,59.352,59.336,59.337,7770000.0
2009-01-26 15:26:00,59.334,59.347,59.334,59.344,6010000.0
2009-01-26 15:27:00,59.351,59.363,59.348,59.354,11460000.0
2009-01-26 15:28:00,59.366,59.409,59.363,59.384,15620000.0
2009-01-26 15:29:00,59.385,59.385,59.364,59.38,14390000.0
2009-01-26 15:30:00,59.387,59.405,59.376,59.381,23190000.0
2009-01-26 15:31:00,59.361,59.381,59.361,59.379,10930000.0
2009-01-26 15:32:00,59.386,59.392,59.38,59.388,20370000.0
2009-01-26 15:33:00,59.375,59.375,59.354,59.354,7330000.0
2009-01-26 15:34:00,59.358,59.363,59.353,59.357,21610000.0
2009-01-26 15:35:00,59.369,59.372,59.354,59.358,15430000.0
2009-01-26 15:36:00,59.388,59.395,59.365,59.376,17930000.0
2009-01-26 15:37:00,59.373,59.373,59.364,59.364,2820000.0
2009-01-26 15:38:00,59.37,59.377,59.357,59.369,14510000.0
2009-01-26 15:39:00,59.369,59.372,59.359,59.372,9770000.0
2009-01-26 15:40:00,59.34,59.356,59.34,59.349,20520000.0
2009-01-26 15:41:00,59.363,59.363,59.33,59.344,11880000.0
2009-01-26 15:42:00,59.358,59.384,59.346,59.348,21520000.0
2009-01-26 15:43:00,59.381,59.399,59.368,59.399,12580000.0
2009-01-26 15:44:00,59.427,59.427,59.387,59.407,7570000.0
2009-01-26 15:45:00,59.44,59.44,59.401,59.432,8270000.0
2009-01-26 15:46:00,59.435,59.435,59.408,59.408,7560000.0
2009-01-26 15:47:00,59.421,59.427,59.413,59.427,11580000.0
2009-01-26 15:48:00,59.421,59.434,59.408,59.434,13000000.0
2009-01-26 15:49:00,59.429,59.444,59.429,59.43,14120000.0
2009-01-26 15:50:00,59.423,59.444,59.42,59.425,10610000.0
2009-01-26 15:51:00,59.446,59.448,59.399,59.448,11270000.0
2009-01-26 15:52:00,59.436,59.436,59.415,59.419,6050000.0
2009-01-26 15:53:00,59.406,59.433,59.395,59.405,16480000.0
2009-01-26 15:54:00,59.409,59.413,59.402,59.413,11570000.0
2009-01-26 15:55:00,59.41,59.411,59.383,59.394,14430000.0
2009-01-26 15:56:00,59.391,59.397,59.386,59.394,9390000.0
2009-01-26 15:57:00,59.409,59.411,59.369,59.404,9400000.0
2009-01-26 15:58:00,59.388,59.399,59.375,59.399,9810000.0
2009-01-26 15:59:00,59.402,59.402,59.365,59.365,7520000.0
2009-01-26 16:00:00,59.397,59.402,59.363,59.401,13560000.0
2009-01-26 16:01:00,59.379,59.412,59.375,59.387,8110000.0
2009-01-26 16:02:00,59.387,59.424,59.387,59.424,14300000.0
2009-01-26 16:03:00,59.424,59.424,59.395,59.41,9010000.0
2009-01-26 16:04:00,59.413,59.477,59.413,59.451,7510000.0
2009-01-26 16:05:00,59.503,59.538,59.485,59.533,9410000.0
2009-01-26 16:06:00,59.566,59.566,59.532,59.532,9380000.0
2009-01-26 16:07:00,59.542,59.56,59.526,59.541,14320000.0
2009-01-26 16:08:00,59.538,59.549,59.528,59.549,10410000.0
2009-01-26 16:09:00,59.552,59.552,59.532,59.534,10040000.0
2009-01-26 16:10:00,59.544,59.565,59.532,59.534,10520000.0
2009-01-26 16:11:00,59.53,59.538,59.52,59.534,23460000.0
2009-01-26 16:12:00,59.54,59.548,59.522,59.527,12290000.0
2009-01-26 16:13:00,59.526,59.541,59.523,59.533,20320000.0
2009-01-26 16:14:00,59.535,59.562,59.535,59.555,16520000.0
2009-01-26 16:15:00,59.561,59.564,59.519,59.534,11840000.0
2009-01-26 16:16:00,59.505,59.52,59.491,59.5,13650000.0
2009-01-26 16:17:00,59.502,59.507,59.493,59.502,15480000.0
2009-01-26 16:18:00,59.531,59.531,59.494,59.515,20130000.0
2009-01-26 16:19:00,59.529,59.533,59.527,59.531,9960000.0
2009-01-26 16:20:00,59.575,59.578,59.53,59.572,11350000.0
2009-01-26 16:21:00,59.59,59.592,59.565,59.565,14350000.0
2009-01-26 16:22:00,59.545,59.545,59.514,59.541,9770000.0
2009-01-26 16:23:00,59.518,59.521,59.5,59.52,16690000.0
2009-01-26 16:24:00,59.52,59.521,59.487,59.521,9200000.0
2009-01-26 16:25:00,59.496,59.5,59.484,59.5,12770000.0
2009-01-26 16:26:00,59.493,59.519,59.493,59.502,14270000.0
2009-01-26 16:27:00,59.517,59.533,59.503,59.526,14700000.0
2009-01-26 16:28:00,59.527,59.557,59.527,59.55,7890000.0
2009-01-26 16:29:00,59.523,59.541,59.51,59.534,13710000.0
2009-01-26 16:30:00,59.538,59.54,59.52,59.52,12250000.0
2009-01-26 16:31:00,59.507,59.507,59.459,59.459,8070000.0
2009-01-26 16:32:00,59.443,59.457,59.427,59.451,16370000.0
2009-01-26 16:33:00,59.455,59.458,59.427,59.443,11680000.0
2009-01-26 16:34:00,59.455,59.455,59.444,59.444,7740000.0
2009-01-26 16:35:00,59.427,59.435,59.423,59.43,12250000.0
2009-01-26 16:36:00,59.446,59.46,59.431,59.44,20170000.0
2009-01-26 16:37:00,59.453,59.465,59.44,59.464,12020000.0
2009-01-26 16:38:00,59.464,59.478,59.46,59.464,12990000.0
2009-01-26 16:39:00,59.481,59.481,59.446,59.452,10710000.0
2009-01-26 16:40:00,59.469,59.474,59.461,59.473,9020000.0
2009-01-26 16:41:00,59.481,59.485,59.45,59.45,13570000.0
2009-01-26 16:42:00,59.465,59.469,59.437,59.449,19060000.0
2009-01-26 16:43:00,59.446,59.484,59.435,59.46,16940000.0
2009-01-26 16:44:00,59.463,59.463,59.438,59.445,15830000.0
2009-01-26 16:45:00,59.472,59.474,59.456,59.457,10370000.0
2009-01-26 16:46:00,59.46,59.467,59.44,59.44,19030000.0
2009-01-26 16:47:00,59.453,59.461,59.453,59.461,3190000.0
2009-01-26 16:48:00,59.463,59.463,59.45,59.45,2860000.0
2009-01-26 16:49:00,59.434,59.464,59.434,59.464,14280000.0
2009-01-26 16:50:00,59.464,59.464,59.452,59.452,4170000.0
2009-01-26 16:51:00,59.452,59.466,59.439,59.439,20740000.0
2009-01-26 16:52:00,59.459,59.467,59.443,59.455,12780000.0
2009-01-26 16:53:00,59.479,59.479,59.463,59.477,13940000.0
2009-01-26 16:54:00,59.487,59.487,59.452,59.462,11820000.0
2009-01-26 16:55:00,59.482,59.514,59.471,59.471,9610000.0
2009-01-26 16:56:00,59.475,59.475,59.464,59.464,3760000.0
2009-01-26 16:57:00,59.481,59.487,59.471,59.487,13150000.0
2009-01-26 16:58:00,59.484,59.488,59.459,59.461,18410000.0
2009-01-26 16:59:00,59.46,59.47,59.432,59.469,14540000.0
2009-01-26 17:00:00,59.522,59.544,59.522,59.544,4690000.0
2009-01-26 17:01:00,59.585,59.588,59.54,59.588,17170000.0
2009-01-26 17:02:00,59.686,59.727,59.686,59.7,10340000.0
2009-01-26 17:03:00,59.757,59.757,59.728,59.743,9200000.0
2009-01-26 17:04:00,59.744,59.799,59.724,59.758,18380000.0
2009-01-26 17:05:00,59.776,59.792,59.759,59.759,13760000.0
2009-01-26 17:06:00,59.749,59.759,59.701,59.709,21380000.0
2009-01-26 17:07:00,59.695,59.701,59.685,59.696,11090000.0
2009-01-26 17:08:00,59.675,59.687,59.649,59.686,17850000.0
2009-01-26 17:09:00,59.688,59.688,59.661,59.688,12780000.0
2009-01-26 17:10:00,59.705,59.728,59.705,59.725,12400000.0
2009-01-26 17:11:00,59.727,59.735,59.708,59.732,19380000.0
2009-01-26 17:12:00,59.737,59.74,59.715,59.729,11870000.0
2009-01-26 17:13:00,59.725,59.736,59.723,59.727,16760000.0
2009-01-26 17:14:00,59.701,59.717,59.701,59.702,14130000.0
2009-01-26 17:15:00,59.699,59.699,59.686,59.691,18290000.0
2009-01-26 17:16:00,59.659,59.665,59.65,59.65,18820000.0
2009-01-26 17:17:00,59.623,59.628,59.598,59.601,9210000.0
2009-01-26 17:18:00,59.607,59.607,59.595,59.598,4360000.0
2009-01-26 17:19:00,59.589,59.621,59.589,59.608,13930000.0
2009-01-26 17:20:00,59.604,59.607,59.592,59.607,14280000.0
2009-01-26 17:21:00,59.606,59.624,59.588,59.619,18910000.0
2009-01-26 17:22:00,59.631,59.639,59.626,59.626,14460000.0
2009-01-26 17:23:00,59.649,59.666,59.641,59.656,16160000.0
2009-01-26 17:24:00,59.677,59.693,59.65,59.693,7370000.0
2009-01-26 17:25:00,59.682,59.682,59.673,59.676,18590000.0
2009-01-26 17:26:00,59.751,59.791,59.717,59.765,14270000.0
2009-01-26 17:27:00,59.799,59.806,59.744,59.744,6210000.0
2009-01-26 17:28:00,59.73,59.762,59.714,59.717,20130000.0
2009-01-26 17:29:00,59.707,59.713,59.707,59.711,10900000.0
2009-01-26 17:30:00,59.708,59.738,59.692,59.7,20070000.0
2009-01-26 17:31:00,59.694,59.694,59.665,59.679,12780000.0
2009-01-26 17:32:00,59.683,59.69,59.674,59.679,10530000.0
2009-01-26 17:33:00,59.724,59.724,59.682,59.723,8450000.0
2009-01-26 17:34:00,59.742,59.766,59.742,59.757,4890000.0
2009-01-26 17:35:00,59.769,59.777,59.767,59.774,16710000.0
2009-01-26 17:36:00,59.769,59.79,59.724,59.724,12580000.0
2009-01-26 17:37:00,59.74,59.745,59.733,59.745,13180000.0
2009-01-26 17:38:00,59.716,59.716,59.679,59.679,7140000.0
2009-01-26 17:39:00,59.676,59.676,59.656,59.656,7740000.0
2009-01-26 17:40:00,59.657,59.663,59.651,59.661,14350000.0
2009-01-26 17:41:00,59.649,59.661,59.628,59.645,17590000.0
2009-01-26 17:42:00,59.63,59.639,59.61,59.615,15810000.0
2009-01-26 17:43:00,59.613,59.618,59.608,59.613,9200000.0
2009-01-26 17:44:00,59.59,59.59,59.564,59.569,10070000.0
2009-01-26 17:45:00,59.573,59.575,59.568,59.575,8310000.0
2009-01-26 17:46:00,59.578,59.593,59.561,59.561,11660000.0
2009-01-26 17:47:00,59.565,59.59,59.565,59.584,18900000.0
2009-01-26 17:48:00,59.606,59.613,59.579,59.59,12590000.0
2009-01-26 17:49:00,59.599,59.61,59.599,59.61,3010000.0
2009-01-26 17:50:00,59.611,59.613,59.611,59.613,3380000.0
2009-01-26 17:51:00,59.633,59.641,59.617,59.618,11650000.0
2009-01-26 17:52:00,59.616,59.631,59.616,59.624,14390000.0
2009-01-26 17:53:00,59.634,59.64,59.62,59.62,10740000.0
2009-01-26 17:54:00,59.636,59.636,59.61,59.61,6200000.0
2009-01-26 17:55:00,59.577,59.588,59.54,59.558,13060000.0
2009-01-26 17:56:00,59.55,59.552,59.523,59.549,16000000.0
2009-01-26 17:57:00,59.552,59.561,59.545,59.559,17160000.0
2009-01-26 17:58:00,59.574,59.576,59.543,59.545,11910000.0
2009-01-26 17:59:00,59.588,59.668,59.588,59.631,5110000.0
2009-01-26 18:00:00,59.663,59.674,59.597,59.619,13710000.0
2009-01-26 18:01:00,59.614,59.614,59.602,59.602,2820000.0
2009-01-26 18:02:00,59.556,59.573,59.554,59.564,12810000.0
2009-01-26 18:03:00,59.572,59.585,59.546,59.549,9360000.0
2009-01-26 18:04:00,59.54,59.562,59.538,59.562,20930000.0
2009-01-26 18:05:00,59.552,59.562,59.552,59.557,6950000.0
2009-01-26 18:06:00,59.57,59.572,59.552,59.559,14650000.0
2009-01-26 18:07:00,59.574,59.594,59.57,59.581,15810000.0
2009-01-26 18:08:00,59.587,59.599,59.561,59.58,20150000.0
2009-01-26 18:09:00,59.594,59.594,59.573,59.576,9590000.0
2009-01-26 18:10:00,59.552,59.556,59.545,59.548,12390000.0
2009-01-26 18:11:00,59.561,59.563,59.553,59.554,12440000.0
2009-01-26 18:12:00,59.57,59.584,59.559,59.577,18290000.0
2009-01-26 18:13:00,59.565,59.572,59.556,59.568,19730000.0
2009-01-26 18:14:00,59.562,59.571,59.557,59.562,15590000.0
2009-01-26 18:15:00,59.563,59.563,59.515,59.523,12810000.0
2009-01-26 18:16:00,59.513,59.513,59.487,59.5,10890000.0
2009-01-26 18:17:00,59.512,59.529,59.475,59.475,16190000.0
2009-01-26 18:18:00,59.498,59.498,59.481,59.481,3190000.0
2009-01-26 18:19:00,59.455,59.478,59.451,59.477,14730000.0
2009-01-26 18:20:00,59.484,59.491,59.484,59.484,15640000.0
2009-01-26 18:21:00,59.495,59.5,59.486,59.5,13530000.0
2009-01-26 18:22:00,59.478,59.495,59.478,59.487,9630000.0
2009-01-26 18:23:00,59.502,59.512,59.487,59.49,18630000.0
2009-01-26 18:24:00,59.522,59.527,59.497,59.513,13270000.0
2009-01-26 18:25:00,59.528,59.556,59.524,59.549,16530000.0
2009-01-26 18:26:00,59.559,59.573,59.553,59.571,7330000.0
2009-01-26 18:27:00,59.561,59.571,59.522,59.536,11350000.0
2009-01-26 18:28:00,59.529,59.533,59.513,59.518,13010000.0
2009-01-26 18:29:00,59.507,59.522,59.498,59.522,21050000.0
2009-01-26 18:30:00,59.543,59.543,59.535,59.539,12440000.0
2009-01-26 18:31:00,59.519,59.519,59.505,59.505,11270000.0
2009-01-26 18:32:00,59.488,59.488,59.467,59.467,11510000.0
2009-01-26 18:33:00,59.498,59.498,59.47,59.493,14080000.0
2009-01-26 18:34:00,59.465,59.487,59.427,59.427,13390000.0
2009-01-26 18:35:00,59.445,59.445,59.423,59.434,12400000.0
2009-01-26 18:36:00,59.447,59.453,59.431,59.445,16590000.0
2009-01-26 18:37:00,59.433,59.458,59.433,59.446,12430000.0
2009-01-26 18:38:00,59.465,59.465,59.438,59.444,16010000.0
2009-01-26 18:39:00,59.449,59.45,59.424,59.445,14880000.0
2009-01-26 18:40:00,59.418,59.421,59.387,59.41,11650000.0
2009-01-26 18:41:00,59.404,59.417,59.404,59.412,9020000.0
2009-01-26 18:42:00,59.426,59.426,59.413,59.413,6660000.0
2009-01-26 18:43:00,59.394,59.411,59.394,59.403,4330000.0
2009-01-26 18:44:00,59.386,59.393,59.372,59.378,12770000.0
2009-01-26 18:45:00,59.409,59.409,59.381,59.4,16520000.0
2009-01-26 18:46:00,59.38,59.385,59.375,59.382,13710000.0
2009-01-26 18:47:00,59.388,59.394,59.373,59.373,8830000.0
2009-01-26 18:48:00,59.374,59.374,59.338,59.343,8270000.0
2009-01-26 18:49:00,59.362,59.362,59.315,59.316,13570000.0
2009-01-26 18:50:00,59.309,59.309,59.303,59.303,9390000.0
2009-01-26 18:51:00,59.322,59.322,59.303,59.303,6430000.0
2009-01-26 18:52:00,59.328,59.354,59.306,59.347,15810000.0
2009-01-26 18:53:00,59.352,59.405,59.351,59.405,6960000.0
2009-01-26 18:54:00,59.451,59.451,59.412,59.426,9780000.0
2009-01-26 18:55:00,59.413,59.428,59.412,59.42,10600000.0
2009-01-26 18:56:00,59.424,59.441,59.424,59.441,10900000.0
2009-01-26 18:57:00,59.443,59.443,59.43,59.44,9240000.0
2009-01-26 18:58:00,59.432,59.448,59.411,59.448,15830000.0
2009-01-26 18:59:00,59.451,59.478,59.451,59.473,16540000.0
2009-01-26 19:00:00,59.487,59.495,59.449,59.474,10520000.0
2009-01-26 19:01:00,59.487,59.487,59.487,59.487,1690000.0
2009-01-26 19:02:00,59.466,59.471,59.448,59.471,12770000.0
2009-01-26 19:03:00,59.49,59.49,59.466,59.483,11080000.0
2009-01-26 19:04:00,59.473,59.475,59.47,59.47,12440000.0
2009-01-26 19:05:00,59.476,59.493,59.465,59.492,14500000.0
2009-01-26 19:06:00,59.506,59.507,59.475,59.477,11270000.0
2009-01-26 19:07:00,59.483,59.483,59.472,59.478,15070000.0
2009-01-26 19:08:00,59.479,59.485,59.479,59.485,2860000.0
2009-01-26 19:09:00,59.498,59.501,59.49,59.49,5630000.0
2009-01-26 19:10:00,59.497,59.501,59.484,59.498,15070000.0
2009-01-26 19:11:00,59.485,59.485,59.481,59.481,3800000.0
2009-01-26 19:12:00,59.494,59.498,59.442,59.457,14110000.0
2009-01-26 19:13:00,59.451,59.463,59.451,59.463,6000000.0
2009-01-26 19:14:00,59.435,59.484,59.401,59.45,15820000.0
2009-01-26 19:15:00,59.454,59.474,59.448,59.466,14270000.0
2009-01-26 19:16:00,59.477,59.482,59.472,59.472,16750000.0
2009-01-26 19:17:00,59.477,59.477,59.469,59.469,3190000.0
2009-01-26 19:18:00,59.492,59.492,59.47,59.47,7000000.0
2009-01-26 19:19:00,59.451,59.451,59.439,59.443,4880000.0
2009-01-26 19:20:00,59.436,59.436,59.426,59.43,8460000.0
2009-01-26 19:21:00,59.438,59.438,59.429,59.429,2450000.0
2009-01-26 19:22:00,59.423,59.431,59.413,59.421,21600000.0
2009-01-26 19:23:00,59.427,59.433,59.427,59.432,3990000.0
2009-01-26 19:24:00,59.443,59.443,59.429,59.44,10700000.0
2009-01-26 19:25:00,59.413,59.413,59.392,59.41,12780000.0
2009-01-26 19:26:00,59.415,59.421,59.407,59.407,15030000.0
2009-01-26 19:27:00,59.418,59.418,59.402,59.417,15880000.0
2009-01-26 19:28:00,59.426,59.426,59.369,59.371,8450000.0
2009-01-26 19:29:00,59.372,59.378,59.314,59.375,19200000.0
2009-01-26 19:30:00,59.474,59.474,59.309,59.401,10370000.0
2009-01-26 19:31:00,59.448,59.448,59.448,59.448,1500000.0
2009-01-26 19:32:00,59.465,59.465,59.45,59.45,2820000.0
2009-01-26 19:33:00,59.459,59.459,59.418,59.422,13570000.0
2009-01-26 19:34:00,59.418,59.419,59.366,59.369,17620000.0
2009-01-26 19:35:00,59.382,59.382,59.349,59.371,14320000.0
2009-01-26 19:36:00,59.39,59.39,59.358,59.379,15100000.0
2009-01-26 19:37:00,59.369,59.387,59.369,59.37,8830000.0
2009-01-26 19:38:00,59.384,59.395,59.375,59.382,14140000.0
2009-01-26 19:39:00,59.411,59.411,59.397,59.397,5260000.0
2009-01-26 19:40:00,59.386,59.386,59.383,59.383,7700000.0
2009-01-26 19:41:00,59.362,59.362,59.347,59.347,5070000.0
2009-01-26 19:42:00,59.358,59.375,59.352,59.367,13980000.0
2009-01-26 19:43:00,59.349,59.371,59.344,59.363,9430000.0
2009-01-26 19:45:00,59.395,59.395,59.383,59.383,79250000.0
2009-01-26 19:46:00,59.386,59.395,59.379,59.393,54320000.0
2009-01-26 19:47:00,59.39,59.406,59.39,59.405,77600000.0
2009-01-26 19:48:00,59.422,59.422,59.406,59.406,92210000.0
2009-01-26 19:49:00,59.394,59.412,59.394,59.397,90260000.0
2009-01-26 19:50:00,59.369,59.37,59.367,59.368,72250000.0
2009-01-26 19:51:00,59.385,59.39,59.368,59.374,35920000.0
2009-01-26 19:52:00,59.372,59.374,59.354,59.359,70380000.0
2009-01-26 19:53:00,59.368,59.373,59.362,59.373,69100000.0
2009-01-26 19:54:00,59.39,59.392,59.371,59.382,71140000.0
2009-01-26 19:55:00,59.392,59.402,59.385,59.385,70830000.0
2009-01-26 19:56:00,59.394,59.401,59.369,59.374,71680000.0
2009-01-26 19:57:00,59.374,59.374,59.362,59.368,86420000.0
2009-01-26 19:58:00,59.365,59.386,59.363,59.364,57010000.0
2009-01-26 19:59:00,59.359,59.362,59.352,59.355,59630000.0
2009-01-26 20:00:00,59.381,59.381,59.363,59.373,62900000.0
2009-01-26 20:01:00,59.381,59.42,59.381,59.42,70110000.0
2009-01-26 20:02:00,59.436,59.466,59.43,59.461,73170000.0
2009-01-26 20:03:00,59.474,59.474,59.445,59.452,118200000.0
2009-01-26 20:04:00,59.446,59.456,59.432,59.447,82580000.0
2009-01-26 20:05:00,59.422,59.422,59.388,59.388,115200000.0
2009-01-26 20:06:00,59.385,59.407,59.333,59.335,54540000.0
2009-01-26 20:07:00,59.328,59.328,59.278,59.278,60080000.0
2009-01-26 20:08:00,59.252,59.266,59.203,59.227,66470000.0
2009-01-26 20:09:00,59.283,59.303,59.261,59.282,75230000.0
2009-01-26 20:10:00,59.332,59.343,59.317,59.33,63860000.0
2009-01-26 20:11:00,59.338,59.34,59.296,59.313,85970000.0
2009-01-26 20:12:00,59.324,59.329,59.305,59.329,85340000.0
2009-01-26 20:13:00,59.329,59.354,59.311,59.332,61340000.0
2009-01-26 20:14:00,59.329,59.329,59.255,59.255,113510000.0
2009-01-26 20:15:00,59.28,59.323,59.259,59.323,132610000.0
2009-01-26 20:16:00,59.331,59.346,59.328,59.341,142920000.0
2009-01-26 20:17:00,59.341,59.347,59.314,59.327,135150000.0
2009-01-26 20:18:00,59.334,59.339,59.309,59.339,89420000.0
2009-01-26 20:19:00,59.335,59.351,59.326,59.351,70640000.0
2009-01-26 20:20:00,59.334,59.35,59.323,59.338,69940000.0
2009-01-26 20:21:00,59.346,59.351,59.328,59.34,107780000.0
2009-01-26 20:22:00,59.333,59.336,59.299,59.316,66790000.0
2009-01-26 20:23:00,59.328,59.337,59.31,59.332,44190000.0
2009-01-26 20:24:00,59.354,59.356,59.327,59.351,36280000.0
2009-01-26 20:25:00,59.342,59.344,59.322,59.334,25660000.0
2009-01-26 20:26:00,59.315,59.36,59.315,59.36,48140000.0
2009-01-26 20:27:00,59.362,59.362,59.333,59.334,25940000.0
2009-01-26 20:28:00,59.339,59.339,59.316,59.338,36720000.0
2009-01-26 20:29:00,59.349,59.355,59.346,59.346,68640000.0
2009-01-26 20:30:00,59.342,59.347,59.327,59.339,76510000.0
2009-01-26 20:31:00,59.346,59.346,59.317,59.339,111290000.0
2009-01-26 20:32:00,59.326,59.33,59.317,59.326,105180000.0
2009-01-26 20:33:00,59.33,59.33,59.304,59.33,58350000.0
2009-01-26 20:34:00,59.327,59.328,59.287,59.287,137490000.0
2009-01-26 20:35:00,59.307,59.327,59.286,59.327,96530000.0
2009-01-26 20:36:00,59.351,59.358,59.316,59.353,58950000.0
2009-01-26 20:37:00,59.331,59.352,59.325,59.348,61880000.0
2009-01-26 20:38:00,59.34,59.349,59.334,59.348,13150000.0
2009-01-26 20:39:00,59.374,59.382,59.362,59.375,40120000.0
2009-01-26 20:40:00,59.356,59.378,59.344,59.365,34810000.0
2009-01-26 20:41:00,59.337,59.36,59.335,59.343,83990000.0
2009-01-26 20:42:00,59.371,59.372,59.355,59.357,126350000.0
2009-01-26 20:43:00,59.366,59.366,59.344,59.359,44850000.0
2009-01-26 20:44:00,59.35,59.353,59.334,59.341,41100000.0
2009-01-26 20:45:00,59.37,59.37,59.347,59.347,28160000.0
2009-01-26 20:46:00,59.331,59.349,59.319,59.334,78180000.0
2009-01-26 20:47:00,59.328,59.332,59.297,59.332,73530000.0
2009-01-26 20:48:00,59.352,59.358,59.31,59.355,149390000.0
2009-01-26 20:49:00,59.332,59.359,59.308,59.316,105620000.0
2009-01-26 20:50:00,59.299,59.316,59.287,59.289,79310000.0
2009-01-26 20:51:00,59.306,59.306,59.271,59.279,50750000.0
2009-01-26 20:52:00,59.279,59.285,59.261,59.285,39490000.0
2009-01-26 20:53:00,59.286,59.291,59.212,59.232,63170000.0
2009-01-26 20:54:00,59.278,59.289,59.207,59.229,46940000.0
2009-01-26 20:55:00,59.197,59.226,59.192,59.213,37410000.0
2009-01-26 20:56:00,59.223,59.228,59.192,59.207,83060000.0
2009-01-26 20:57:00,59.224,59.224,59.192,59.198,68820000.0
2009-01-26 20:58:00,59.195,59.228,59.187,59.197,34770000.0
2009-01-26 20:59:00,59.185,59.23,59.185,59.223,76460000.0
2009-01-26 21:00:00,59.242,59.242,59.191,59.192,32590000.0
2009-01-26 21:01:00,59.209,59.211,59.188,59.203,105030000.0
2009-01-26 21:02:00,59.188,59.219,59.179,59.179,77890000.0
2009-01-26 21:03:00,59.218,59.219,59.171,59.206,61910000.0
2009-01-26 21:04:00,59.216,59.216,59.173,59.197,42640000.0
2009-01-26 21:05:00,59.2,59.218,59.178,59.197,135940000.0
2009-01-26 21:06:00,59.231,59.231,59.188,59.197,90730000.0
2009-01-26 21:07:00,59.187,59.188,59.13,59.13,74980000.0
2009-01-26 21:08:00,59.15,59.171,59.136,59.15,63860000.0
2009-01-26 21:09:00,59.217,59.217,59.168,59.189,48710000.0
2009-01-26 21:10:00,59.171,59.185,59.143,59.167,24620000.0
2009-01-26 21:11:00,59.157,59.165,59.146,59.153,73280000.0
2009-01-26 21:12:00,59.16,59.198,59.152,59.175,95820000.0
2009-01-26 21:13:00,59.17,59.17,59.147,59.166,81620000.0
2009-01-26 21:14:00,59.151,59.164,59.151,59.158,73880000.0
2009-01-26 21:15:00,59.206,59.206,59.154,59.171,92510000.0
2009-01-26 21:16:00,59.154,59.18,59.151,59.166,117220000.0
2009-01-26 21:17:00,59.174,59.174,59.149,59.169,82040000.0
2009-01-26 21:18:00,59.201,59.201,59.163,59.165,88770000.0
2009-01-26 21:19:00,59.186,59.196,59.175,59.192,86510000.0
2009-01-26 21:20:00,59.204,59.205,59.184,59.196,84230000.0
2009-01-26 21:21:00,59.225,59.225,59.173,59.18,67220000.0
2009-01-26 21:22:00,59.164,59.213,59.164,59.21,75590000.0
2009-01-26 21:23:00,59.208,59.213,59.191,59.191,85130000.0
2009-01-26 21:24:00,59.227,59.23,59.191,59.215,62290000.0
2009-01-26 21:25:00,59.222,59.231,59.19,59.213,93680000.0
2009-01-26 21:26:00,59.229,59.233,59.154,59.183,66890000.0
2009-01-26 21:27:00,59.207,59.207,59.156,59.183,87540000.0
2009-01-26 21:28:00,59.178,59.188,59.155,59.188,86270000.0
2009-01-26 21:29:00,59.183,59.19,59.151,59.178,75920000.0
2009-01-26 21:30:00,59.204,59.204,59.152,59.181,100510000.0
2009-01-26 21:31:00,59.161,59.178,59.157,59.159,75630000.0
2009-01-26 21:32:00,59.146,59.169,59.139,59.157,94860000.0
2009-01-26 21:33:00,59.176,59.176,59.142,59.166,120350000.0
2009-01-26 21:34:00,59.179,59.182,59.166,59.167,76410000.0
2009-01-26 21:35:00,59.152,59.171,59.147,59.15,75600000.0
2009-01-26 21:36:00,59.203,59.208,59.149,59.151,62590000.0
2009-01-26 21:37:00,59.155,59.19,59.155,59.19,101220000.0
2009-01-26 21:38:00,59.192,59.218,59.188,59.218,57750000.0
2009-01-26 21:39:00,59.209,59.21,59.191,59.201,64880000.0
2009-01-26 21:40:00,59.208,59.208,59.201,59.207,61590000.0
2009-01-26 21:41:00,59.187,59.198,59.182,59.191,90850000.0
2009-01-26 21:42:00,59.209,59.209,59.192,59.207,90510000.0
2009-01-26 21:43:00,59.206,59.206,59.194,59.196,47170000.0
2009-01-26 21:44:00,59.184,59.201,59.184,59.199,39570000.0
2009-01-26 21:45:00,59.221,59.221,59.197,59.197,43650000.0
2009-01-26 21:46:00,59.198,59.206,59.191,59.191,81580000.0
2009-01-26 21:47:00,59.202,59.205,59.19,59.193,103770000.0
2009-01-26 21:48:00,59.227,59.23,59.206,59.214,37780000.0
2009-01-26 21:49:00,59.237,59.257,59.218,59.242,50930000.0
2009-01-26 21:50:00,59.252,59.263,59.243,59.257,89810000.0
2009-01-26 21:51:00,59.285,59.285,59.231,59.231,39140000.0
2009-01-26 21:52:00,59.212,59.223,59.201,59.218,16950000.0
2009-01-26 21:53:00,59.21,59.216,59.204,59.207,40220000.0
2009-01-26 21:54:00,59.231,59.235,59.21,59.21,45380000.0
2009-01-26 21:55:00,59.201,59.209,59.177,59.177,76640000.0
2009-01-26 21:56:00,59.184,59.184,59.162,59.163,75010000.0
2009-01-26 21:57:00,59.203,59.203,59.182,59.196,42520000.0
2009-01-26 21:58:00,59.199,59.2,59.159,59.19,53770000.0
2009-01-26 21:59:00,59.201,59.23,59.197,59.219,35740000.0
2009-01-26 22:00:00,59.237,59.237,59.209,59.236,76150000.0
2009-01-26 22:01:00,59.228,59.258,59.228,59.258,25950000.0
2009-01-26 22:02:00,59.246,59.264,59.244,59.262,73430000.0
2009-01-26 22:03:00,59.267,59.267,59.227,59.247,25550000.0
2009-01-26 22:04:00,59.215,59.225,59.215,59.222,12450000.0
2009-01-26 22:05:00,59.234,59.236,59.215,59.233,43880000.0
2009-01-26 22:06:00,59.234,59.234,59.205,59.233,37600000.0
2009-01-26 22:07:00,59.225,59.231,59.215,59.231,35380000.0
2009-01-26 22:08:00,59.222,59.234,59.212,59.214,52090000.0
2009-01-26 22:09:00,59.24,59.252,59.225,59.229,45870000.0
2009-01-26 22:10:00,59.225,59.269,59.225,59.259,146710000.0
2009-01-26 22:11:00,59.255,59.261,59.236,59.236,102860000.0
2009-01-26 22:12:00,59.271,59.276,59.245,59.258,78180000.0
2009-01-26 22:13:00,59.252,59.339,59.251,59.332,80160000.0
2009-01-26 22:14:00,59.324,59.345,59.299,59.308,51330000.0
2009-01-26 22:15:00,59.282,59.32,59.282,59.3,50120000.0
2009-01-26 22:16:00,59.296,59.307,59.286,59.3,50130000.0
2009-01-26 22:17:00,59.309,59.309,59.29,59.299,48330000.0
2009-01-26 22:18:00,59.311,59.323,59.297,59.323,109200000.0
2009-01-26 22:19:00,59.295,59.321,59.295,59.321,47480000.0
2009-01-26 22:20:00,59.318,59.333,59.318,59.333,40510000.0
2009-01-26 22:21:00,59.341,59.341,59.315,59.315,52670000.0
2009-01-26 22:22:00,59.311,59.328,59.311,59.325,11640000.0
2009-01-26 22:23:00,59.325,59.338,59.307,59.323,36110000.0
2009-01-26 22:24:00,59.339,59.339,59.318,59.322,41010000.0
2009-01-26 22:25:00,59.305,59.33,59.305,59.307,30990000.0
2009-01-26 22:26:00,59.327,59.341,59.313,59.341,95850000.0
2009-01-26 22:27:00,59.343,59.343,59.305,59.31,80810000.0
2009-01-26 22:28:00,59.301,59.324,59.294,59.297,96330000.0
2009-01-26 22:29:00,59.313,59.331,59.306,59.306,53140000.0
2009-01-26 22:30:00,59.302,59.329,59.28,59.288,101120000.0
2009-01-26 22:31:00,59.276,59.28,59.251,59.251,108630000.0
2009-01-26 22:32:00,59.252,59.271,59.233,59.251,91700000.0
2009-01-26 22:33:00,59.262,59.265,59.252,59.258,28730000.0
2009-01-26 22:34:00,59.272,59.302,59.262,59.288,91120000.0
2009-01-26 22:35:00,59.291,59.302,59.282,59.302,66150000.0
2009-01-26 22:36:00,59.32,59.32,59.289,59.313,78040000.0
2009-01-26 22:37:00,59.29,59.31,59.278,59.31,32690000.0
2009-01-26 22:38:00,59.297,59.313,59.293,59.298,67190000.0
2009-01-26 22:39:00,59.315,59.323,59.294,59.306,74810000.0
2009-01-26 22:40:00,59.287,59.319,59.287,59.319,70830000.0
2009-01-26 22:41:00,59.306,59.319,59.296,59.296,83930000.0
2009-01-26 22:42:00,59.311,59.311,59.268,59.283,83490000.0
2009-01-26 22:43:00,59.282,59.296,59.258,59.258,59050000.0
2009-01-26 22:44:00,59.262,59.266,59.233,59.264,78460000.0
2009-01-26 22:45:00,59.279,59.283,59.245,59.281,60690000.0
2009-01-26 22:46:00,59.259,59.283,59.257,59.26,63010000.0
2009-01-26 22:47:00,59.274,59.284,59.261,59.284,93680000.0
2009-01-26 22:48:00,59.299,59.304,59.271,59.282,50760000.0
2009-01-26 22:49:00,59.288,59.293,59.276,59.289,30100000.0
2009-01-26 22:50:00,59.281,59.299,59.275,59.287,55540000.0
2009-01-26 22:51:00,59.301,59.318,59.286,59.288,87910000.0
2009-01-26 22:52:00,59.315,59.32,59.291,59.291,114070000.0
2009-01-26 22:53:00,59.306,59.316,59.281,59.288,91960000.0
2009-01-26 22:54:00,59.319,59.319,59.285,59.295,80180000.0
2009-01-26 22:55:00,59.314,59.326,59.296,59.318,104230000.0
2009-01-26 22:56:00,59.32,59.326,59.252,59.254,95160000.0
2009-01-26 22:57:00,59.297,59.31,59.267,59.301,124580000.0
2009-01-26 22:58:00,59.305,59.337,59.304,59.336,112440000.0
2009-01-26 22:59:00,59.311,59.339,59.307,59.319,44160000.0
2009-01-26 23:00:00,59.337,59.338,59.289,59.312,42280000.0
2009-01-26 23:01:00,59.3,59.304,59.291,59.295,111060000.0
2009-01-26 23:02:00,59.302,59.302,59.287,59.288,98460000.0
2009-01-26 23:03:00,59.323,59.323,59.291,59.293,85490000.0
2009-01-26 23:04:00,59.293,59.3,59.293,59.299,69840000.0
2009-01-26 23:05:00,59.305,59.307,59.292,59.292,102190000.0
2009-01-26 23:06:00,59.325,59.326,59.303,59.325,51430000.0
2009-01-26 23:07:00,59.339,59.339,59.316,59.321,80280000.0
2009-01-26 23:08:00,59.326,59.329,59.319,59.32,83650000.0
2009-01-26 23:09:00,59.353,59.354,59.339,59.345,98210000.0
2009-01-26 23:10:00,59.333,59.343,59.333,59.342,102970000.0
2009-01-26 23:11:00,59.333,59.339,59.33,59.334,68050000.0
2009-01-26 23:12:00,59.364,59.37,59.361,59.361,65950000.0
2009-01-26 23:13:00,59.346,59.348,59.338,59.34,112990000.0
2009-01-26 23:14:00,59.327,59.327,59.321,59.326,62060000.0
2009-01-26 23:15:00,59.349,59.349,59.335,59.335,78800000.0
2009-01-26 23:16:00,59.315,59.321,59.311,59.311,98540000.0
2009-01-26 23:17:00,59.318,59.322,59.31,59.312,66000000.0
2009-01-26 23:18:00,59.331,59.333,59.312,59.315,110430000.0
2009-01-26 23:19:00,59.314,59.317,59.308,59.315,70060000.0
2009-01-26 23:20:00,59.312,59.315,59.308,59.314,64400000.0
2009-01-26 23:21:00,59.341,59.341,59.297,59.307,85970000.0
2009-01-26 23:22:00,59.297,59.302,59.291,59.298,103560000.0
2009-01-26 23:24:00,59.325,59.327,59.312,59.319,71690000.0
2009-01-26 23:25:00,59.308,59.31,59.307,59.309,53730000.0
2009-01-26 23:26:00,59.348,59.349,59.346,59.349,73710000.0
2009-01-26 23:27:00,59.33,59.332,59.289,59.289,84310000.0
2009-01-26 23:28:00,59.287,59.308,59.277,59.295,91000000.0
2009-01-26 23:29:00,59.285,59.293,59.274,59.274,67570000.0
2009-01-26 23:30:00,59.305,59.307,59.273,59.278,35870000.0
2009-01-26 23:31:00,59.272,59.278,59.27,59.276,65990000.0
2009-01-26 23:32:00,59.253,59.271,59.253,59.255,73300000.0
2009-01-26 23:33:00,59.284,59.284,59.266,59.267,67500000.0
2009-01-26 23:34:00,59.266,59.274,59.26,59.272,68340000.0
2009-01-26 23:35:00,59.273,59.293,59.272,59.285,67040000.0
2009-01-26 23:36:00,59.316,59.318,59.31,59.311,80120000.0
2009-01-26 23:37:00,59.28,59.285,59.279,59.284,56480000.0
2009-01-26 23:38:00,59.324,59.329,59.32,59.32,58010000.0
2009-01-26 23:40:00,59.296,59.297,59.29,59.291,74330000.0
2009-01-26 23:41:00,59.283,59.295,59.283,59.284,52900000.0
2009-01-26 23:42:00,59.311,59.311,59.284,59.302,73110000.0
2009-01-26 23:43:00,59.285,59.292,59.282,59.289,87680000.0
2009-01-26 23:44:00,59.288,59.299,59.288,59.296,87770000.0
2009-01-26 23:45:00,59.305,59.306,59.292,59.293,65390000.0
2009-01-26 23:46:00,59.297,59.305,59.294,59.298,34750000.0
2009-01-26 23:47:00,59.317,59.334,59.317,59.324,68410000.0
2009-01-26 23:48:00,59.315,59.317,59.309,59.315,74740000.0
2009-01-26 23:49:00,59.327,59.329,59.32,59.328,67970000.0
2009-01-26 23:50:00,59.325,59.341,59.325,59.341,62570000.0
2009-01-26 23:51:00,59.333,59.335,59.323,59.33,67440000.0
2009-01-26 23:53:00,59.358,59.36,59.357,59.358,79360000.0
2009-01-26 23:54:00,59.348,59.35,59.347,59.349,48390000.0
2009-01-26 23:55:00,59.338,59.344,59.332,59.339,77840000.0
2009-01-26 23:56:00,59.306,59.318,59.306,59.31,89020000.0
2009-01-26 23:57:00,59.331,59.331,59.303,59.323,95880000.0
2009-01-26 23:58:00,59.326,59.344,59.326,59.344,65610000.0
2009-01-26 23:59:00,59.362,59.365,59.359,59.359,39170000.0
2009-01-27 00:00:00,59.386,59.387,59.379,59.38,70000000.0
2009-01-27 00:01:00,59.343,59.355,59.341,59.354,73400000.0
2009-01-27 00:02:00,59.356,59.373,59.355,59.366,66720000.0
2009-01-27 00:03:00,59.358,59.368,59.319,59.368,62300000.0
2009-01-27 00:04:00,59.359,59.368,59.359,59.365,60400000.0
2009-01-27 00:05:00,59.371,59.371,59.354,59.354,78470000.0
2009-01-27 00:06:00,59.37,59.373,59.365,59.369,64280000.0
2009-01-27 00:07:00,59.363,59.363,59.353,59.357,61810000.0
2009-01-27 00:08:00,59.365,59.371,59.355,59.37,60790000.0
2009-01-27 00:09:00,59.336,59.338,59.325,59.325,63670000.0
2009-01-27 00:10:00,59.314,59.327,59.312,59.313,78540000.0
2009-01-27 00:11:00,59.283,59.295,59.222,59.225,99000000.0
2009-01-27 00:12:00,59.209,59.246,59.171,59.197,85460000.0
2009-01-27 00:13:00,59.169,59.169,59.144,59.156,106040000.0
2009-01-27 00:14:00,59.184,59.195,59.184,59.19,47940000.0
2009-01-27 00:15:00,59.212,59.214,59.191,59.191,59220000.0
2009-01-27 00:16:00,59.2,59.211,59.191,59.207,63840000.0
2009-01-27 00:17:00,59.217,59.229,59.21,59.229,63220000.0
2009-01-27 00:18:00,59.247,59.247,59.24,59.246,74360000.0
2009-01-27 00:19:00,59.263,59.263,59.244,59.261,81940000.0
2009-01-27 00:20:00,59.253,59.255,59.207,59.207,80240000.0
2009-01-27 00:21:00,59.228,59.228,59.198,59.202,56320000.0
2009-01-27 00:22:00,59.193,59.204,59.193,59.202,104160000.0
2009-01-27 00:23:00,59.201,59.222,59.184,59.211,117450000.0
2009-01-27 00:24:00,59.18,59.185,59.143,59.184,130290000.0
2009-01-27 00:25:00,59.205,59.206,59.199,59.205,126120000.0
2009-01-27 00:26:00,59.226,59.26,59.226,59.26,79670000.0
2009-01-27 00:27:00,59.256,59.262,59.251,59.262,68890000.0
2009-01-27 00:28:00,59.298,59.338,59.298,59.309,65150000.0
2009-01-27 00:29:00,59.321,59.327,59.319,59.319,99100000.0
2009-01-27 00:30:00,59.349,59.349,59.327,59.333,60610000.0
2009-01-27 00:31:00,59.313,59.322,59.312,59.322,43220000.0
2009-01-27 00:33:00,59.354,59.355,59.347,59.348,83100000.0
2009-01-27 00:34:00,59.319,59.329,59.319,59.328,57630000.0
2009-01-27 00:35:00,59.337,59.352,59.333,59.344,80300000.0
2009-01-27 00:38:00,59.348,59.369,59.346,59.364,76220000.0
2009-01-27 00:39:00,59.348,59.35,59.347,59.349,57780000.0
2009-01-27 00:42:00,59.387,59.388,59.379,59.379,77900000.0
2009-01-27 00:43:00,59.358,59.36,59.357,59.358,56610000.0
2009-01-27 00:44:00,59.368,59.369,59.367,59.369,77770000.0
2009-01-27 00:45:00,59.392,59.392,59.367,59.367,89010000.0
2009-01-27 00:46:00,59.369,59.371,59.367,59.369,94430000.0
2009-01-27 00:48:00,59.393,59.393,59.362,59.362,77870000.0
2009-01-27 00:49:00,59.363,59.365,59.36,59.362,57740000.0
2009-01-27 00:50:00,59.358,59.38,59.358,59.374,76560000.0
2009-01-27 00:51:00,59.368,59.37,59.367,59.369,93290000.0
2009-01-27 00:53:00,59.367,59.4,59.367,59.392,81650000.0
2009-01-27 00:54:00,59.368,59.37,59.367,59.369,55180000.0
2009-01-27 00:55:00,59.358,59.359,59.356,59.358,78820000.0
2009-01-27 00:56:00,59.368,59.37,59.367,59.369,86220000.0
2009-01-27 00:57:00,59.403,59.403,59.366,59.366,88760000.0
2009-01-27 01:00:00,59.394,59.394,59.364,59.366,80100000.0
2009-01-27 01:01:00,59.364,59.367,59.359,59.362,49510000.0
2009-01-27 01:02:00,59.373,59.402,59.373,59.402,73720000.0
2009-01-27 01:03:00,59.393,59.394,59.382,59.382,84220000.0
2009-01-27 01:04:00,59.363,59.366,59.346,59.354,86740000.0
2009-01-27 01:05:00,59.347,59.351,59.334,59.346,66790000.0
2009-01-27 01:06:00,59.348,59.351,59.266,59.285,35010000.0
2009-01-27 01:07:00,59.293,59.313,59.289,59.313,67890000.0
2009-01-27 01:08:00,59.298,59.298,59.283,59.288,72030000.0
2009-01-27 01:09:00,59.308,59.308,59.265,59.293,69160000.0
2009-01-27 01:10:00,59.277,59.283,59.254,59.254,56990000.0
2009-01-27 01:11:00,59.261,59.264,59.254,59.254,66190000.0
2009-01-27 01:12:00,59.262,59.262,59.244,59.248,76370000.0
2009-01-27 01:13:00,59.238,59.239,59.236,59.237,54240000.0
2009-01-27 01:14:00,59.244,59.246,59.238,59.241,58210000.0
2009-01-27 01:15:00,59.262,59.262,59.235,59.235,56950000.0
2009-01-27 01:16:00,59.218,59.233,59.215,59.215,59220000.0
2009-01-27 01:17:00,59.207,59.243,59.207,59.241,72960000.0
2009-01-27 01:18:00,59.261,59.262,59.235,59.253,95840000.0
2009-01-27 01:19:00,59.265,59.279,59.235,59.279,80360000.0
2009-01-27 01:20:00,59.304,59.331,59.304,59.329,103920000.0
2009-01-27 01:21:00,59.313,59.314,59.299,59.307,49880000.0
2009-01-27 01:22:00,59.298,59.299,59.297,59.297,53910000.0
2009-01-27 01:23:00,59.31,59.34,59.304,59.34,62730000.0
2009-01-27 01:24:00,59.335,59.344,59.324,59.34,71770000.0
2009-01-27 01:25:00,59.345,59.355,59.341,59.344,65420000.0
2009-01-27 01:26:00,59.334,59.336,59.323,59.331,77740000.0
2009-01-27 01:27:00,59.313,59.313,59.293,59.294,76950000.0
2009-01-27 01:28:00,59.296,59.296,59.291,59.292,58030000.0
2009-01-27 01:29:00,59.298,59.3,59.294,59.297,99180000.0
2009-01-27 01:30:00,59.319,59.321,59.296,59.299,120250000.0
2009-01-27 01:32:00,59.309,59.324,59.291,59.322,71600000.0
2009-01-27 01:33:00,59.306,59.308,59.302,59.307,51360000.0
2009-01-27 01:34:00,59.323,59.342,59.323,59.337,69730000.0
2009-01-27 01:35:00,59.353,59.379,59.346,59.363,78730000.0
2009-01-27 01:36:00,59.344,59.355,59.341,59.346,81170000.0
2009-01-27 01:37:00,59.341,59.346,59.34,59.346,66370000.0
2009-01-27 01:38:00,59.363,59.391,59.357,59.384,35310000.0
2009-01-27 01:39:00,59.354,59.357,59.348,59.356,63820000.0
2009-01-27 01:40:00,59.374,59.387,59.373,59.376,72690000.0
2009-01-27 01:41:00,59.391,59.4,59.385,59.394,60680000.0
2009-01-27 01:42:00,59.394,59.394,59.383,59.388,60540000.0
2009-01-27 01:43:00,59.393,59.394,59.383,59.388,63010000.0
2009-01-27 01:44:00,59.395,59.397,59.389,59.392,76310000.0
2009-01-27 01:45:00,59.394,59.4,59.381,59.385,54240000.0
2009-01-27 01:46:00,59.369,59.375,59.353,59.354,53930000.0
2009-01-27 01:47:00,59.34,59.345,59.338,59.341,54690000.0
2009-01-27 01:48:00,59.346,59.357,59.329,59.356,60450000.0
2009-01-27 01:49:00,59.371,59.429,59.371,59.384,70750000.0
2009-01-27 01:50:00,59.402,59.447,59.389,59.39,99790000.0
2009-01-27 01:51:00,59.401,59.402,59.363,59.372,83090000.0
2009-01-27 01:52:00,59.354,59.355,59.343,59.345,98710000.0
2009-01-27 01:53:00,59.345,59.352,59.341,59.352,46990000.0
2009-01-27 01:54:00,59.372,59.372,59.355,59.359,57070000.0
2009-01-27 01:55:00,59.365,59.38,59.36,59.367,56830000.0
2009-01-27 01:56:00,59.387,59.426,59.383,59.426,65540000.0
2009-01-27 01:57:00,59.402,59.408,59.387,59.408,59450000.0
2009-01-27 01:58:00,59.412,59.414,59.394,59.398,72740000.0
2009-01-27 02:01:00,59.407,59.407,59.397,59.406,79290000.0
2009-01-27 02:02:00,59.408,59.454,59.408,59.454,59180000.0
2009-01-27 02:03:00,59.448,59.452,59.427,59.437,60240000.0
2009-01-27 02:04:00,59.445,59.448,59.443,59.448,12800000.0
2009-01-27 02:06:00,59.471,59.471,59.435,59.435,65670000.0
2009-01-27 02:07:00,59.436,59.436,59.43,59.43,65780000.0
2009-01-27 02:08:00,59.439,59.442,59.422,59.422,14840000.0
2009-01-27 02:09:00,59.433,59.433,59.415,59.417,53980000.0
2009-01-27 02:10:00,59.405,59.405,59.39,59.399,45800000.0
2009-01-27 02:11:00,59.386,59.386,59.374,59.384,90130000.0
2009-01-27 02:12:00,59.413,59.413,59.394,59.409,94680000.0
2009-01-27 02:13:00,59.417,59.424,59.411,59.418,80350000.0
2009-01-27 02:14:00,59.443,59.475,59.443,59.475,60980000.0
2009-01-27 02:15:00,59.467,59.467,59.446,59.455,58310000.0
2009-01-27 02:16:00,59.472,59.479,59.452,59.458,20310000.0
2009-01-27 02:17:00,59.461,59.511,59.461,59.475,81600000.0
2009-01-27 02:18:00,59.491,59.491,59.467,59.468,99610000.0
2009-01-27 02:19:00,59.477,59.478,59.47,59.477,77860000.0
2009-01-27 02:20:00,59.476,59.571,59.476,59.571,64350000.0
2009-01-27 02:21:00,59.562,59.562,59.535,59.54,62090000.0
2009-01-27 02:22:00,59.528,59.533,59.526,59.526,10520000.0
2009-01-27 02:23:00,59.52,59.534,59.52,59.529,20360000.0
2009-01-27 02:24:00,59.553,59.553,59.499,59.526,34120000.0
2009-01-27 02:25:00,59.52,59.526,59.511,59.511,54990000.0
2009-01-27 02:26:00,59.518,59.527,59.51,59.523,106100000.0
2009-01-27 02:27:00,59.548,59.548,59.516,59.523,64650000.0
2009-01-27 02:28:00,59.513,59.558,59.513,59.547,66810000.0
2009-01-27 02:29:00,59.557,59.572,59.551,59.567,83620000.0
2009-01-27 02:30:00,59.607,59.607,59.597,59.599,120800000.0
2009-01-27 02:31:00,59.576,59.585,59.575,59.575,100820000.0
2009-01-27 02:32:00,59.586,59.604,59.584,59.6,140450000.0
2009-01-27 02:33:00,59.575,59.58,59.574,59.576,112710000.0
2009-01-27 02:34:00,59.606,59.615,59.599,59.608,60560000.0
2009-01-27 02:35:00,59.601,59.634,59.601,59.634,83800000.0
2009-01-27 02:36:00,59.623,59.623,59.595,59.609,78450000.0
2009-01-27 02:37:00,59.595,59.595,59.58,59.588,70250000.0
2009-01-27 02:38:00,59.585,59.613,59.585,59.613,64070000.0
2009-01-27 02:39:00,59.608,59.609,59.606,59.608,70520000.0
2009-01-27 02:40:00,59.608,59.613,59.601,59.607,20890000.0
2009-01-27 02:41:00,59.616,59.63,59.606,59.624,76800000.0
2009-01-27 02:42:00,59.618,59.621,59.617,59.619,84020000.0
2009-01-27 02:44:00,59.614,59.642,59.614,59.638,86410000.0
2009-01-27 02:45:00,59.626,59.626,59.614,59.614,70920000.0
2009-01-27 02:46:00,59.616,59.616,59.599,59.599,72270000.0
2009-01-27 02:47:00,59.607,59.608,59.6,59.6,74110000.0
2009-01-27 02:48:00,59.626,59.626,59.602,59.602,51710000.0
2009-01-27 02:49:00,59.608,59.617,59.608,59.609,45200000.0
2009-01-27 02:50:00,59.6,59.625,59.6,59.607,85360000.0
2009-01-27 02:51:00,59.63,59.63,59.604,59.61,59350000.0
2009-01-27 02:52:00,59.598,59.606,59.598,59.605,80490000.0
2009-01-27 02:53:00,59.598,59.605,59.591,59.591,68180000.0
2009-01-27 02:54:00,59.614,59.614,59.57,59.578,59320000.0
2009-01-27 02:55:00,59.588,59.595,59.581,59.595,66330000.0
2009-01-27 02:56:00,59.591,59.598,59.591,59.597,51930000.0
2009-01-27 02:57:00,59.629,59.629,59.557,59.557,48920000.0
2009-01-27 02:58:00,59.537,59.541,59.523,59.537,80220000.0
2009-01-27 02:59:00,59.469,59.533,59.469,59.533,95470000.0
2009-01-27 03:00:00,59.531,59.565,59.529,59.533,82290000.0
2009-01-27 03:01:00,59.537,59.537,59.531,59.531,60340000.0
2009-01-27 03:02:00,59.538,59.546,59.523,59.537,70600000.0
2009-01-27 03:03:00,59.517,59.517,59.512,59.517,8270000.0
2009-01-27 03:04:00,59.512,59.525,59.51,59.51,59330000.0
2009-01-27 03:05:00,59.522,59.555,59.522,59.555,73240000.0
2009-01-27 03:06:00,59.548,59.55,59.546,59.549,53220000.0
2009-01-27 03:07:00,59.518,59.524,59.514,59.521,49790000.0
2009-01-27 03:08:00,59.504,59.504,59.48,59.48,84820000.0
2009-01-27 03:09:00,59.504,59.504,59.482,59.49,99970000.0
2009-01-27 03:10:00,59.496,59.496,59.482,59.488,72100000.0
2009-01-27 03:11:00,59.497,59.518,59.495,59.517,61330000.0
2009-01-27 03:13:00,59.481,59.495,59.481,59.495,6430000.0
2009-01-27 03:14:00,59.512,59.518,59.512,59.518,97740000.0
2009-01-27 03:15:00,59.541,59.541,59.523,59.528,77370000.0
2009-01-27 03:17:00,59.524,59.542,59.524,59.538,66630000.0
2009-01-27 03:18:00,59.553,59.553,59.544,59.544,3940000.0
2009-01-27 03:19:00,59.518,59.526,59.518,59.526,54360000.0
2009-01-27 03:20:00,59.534,59.534,59.48,59.502,90700000.0
2009-01-27 03:21:00,59.535,59.535,59.513,59.513,107350000.0
2009-01-27 03:22:00,59.519,59.519,59.509,59.509,82330000.0
2009-01-27 03:23:00,59.517,59.517,59.51,59.51,70180000.0
2009-01-27 03:24:00,59.538,59.538,59.516,59.518,68910000.0
2009-01-27 03:25:00,59.506,59.517,59.506,59.515,8680000.0
2009-01-27 03:26:00,59.51,59.517,59.51,59.517,57790000.0
2009-01-27 03:27:00,59.533,59.533,59.512,59.512,70980000.0
2009-01-27 03:28:00,59.499,59.507,59.499,59.507,141850000.0
2009-01-27 03:29:00,59.499,59.507,59.499,59.501,72130000.0
2009-01-27 03:30:00,59.51,59.52,59.503,59.509,96290000.0
2009-01-27 03:31:00,59.499,59.506,59.498,59.506,108530000.0
2009-01-27 03:32:00,59.5,59.508,59.5,59.507,102580000.0
2009-01-27 03:33:00,59.544,59.544,59.514,59.525,76250000.0
2009-01-27 03:34:00,59.537,59.537,59.529,59.529,44360000.0
2009-01-27 03:35:00,59.519,59.54,59.519,59.538,30890000.0
2009-01-27 03:36:00,59.524,59.524,59.511,59.511,40410000.0
2009-01-27 03:37:00,59.517,59.521,59.504,59.51,31080000.0
2009-01-27 03:38:00,59.52,59.539,59.515,59.535,15840000.0
2009-01-27 03:39:00,59.511,59.518,59.509,59.509,41810000.0
2009-01-27 03:40:00,59.501,59.507,59.499,59.499,53750000.0
2009-01-27 03:41:00,59.503,59.504,59.489,59.489,102890000.0
2009-01-27 03:42:00,59.527,59.527,59.476,59.476,75900000.0
2009-01-27 03:43:00,59.477,59.477,59.442,59.442,68580000.0
2009-01-27 03:44:00,59.444,59.444,59.423,59.423,84000000.0
2009-01-27 03:45:00,59.437,59.445,59.424,59.427,134710000.0
2009-01-27 03:46:00,59.422,59.435,59.419,59.419,113210000.0
2009-01-27 03:47:00,59.424,59.428,59.42,59.427,141570000.0
2009-01-27 03:48:00,59.448,59.448,59.403,59.403,115480000.0
2009-01-27 03:49:00,59.408,59.414,59.402,59.414,62360000.0
2009-01-27 03:50:00,59.427,59.427,59.421,59.427,87560000.0
2009-01-27 03:51:00,59.465,59.465,59.426,59.434,82370000.0
2009-01-27 03:52:00,59.438,59.438,59.431,59.431,74790000.0
2009-01-27 03:53:00,59.421,59.428,59.42,59.426,70160000.0
2009-01-27 03:54:00,59.445,59.445,59.425,59.43,75060000.0
2009-01-27 03:55:00,59.42,59.425,59.42,59.42,21270000.0
2009-01-27 03:56:00,59.407,59.417,59.407,59.416,72940000.0
2009-01-27 03:57:00,59.456,59.457,59.45,59.451,86260000.0
2009-01-27 03:58:00,59.433,59.446,59.433,59.446,112680000.0
2009-01-27 03:59:00,59.439,59.447,59.439,59.446,100810000.0
2009-01-27 04:00:00,59.474,59.475,59.455,59.475,79920000.0
2009-01-27 04:01:00,59.467,59.467,59.46,59.46,84490000.0
2009-01-27 04:02:00,59.469,59.478,59.469,59.469,75570000.0
2009-01-27 04:03:00,59.472,59.476,59.451,59.476,48690000.0
2009-01-27 04:04:00,59.464,59.464,59.441,59.458,48610000.0
2009-01-27 04:05:00,59.462,59.462,59.445,59.449,99320000.0
2009-01-27 04:06:00,59.475,59.476,59.469,59.469,63480000.0
2009-01-27 04:07:00,59.474,59.474,59.459,59.46,80780000.0
2009-01-27 04:08:00,59.478,59.479,59.477,59.479,74700000.0
2009-01-27 04:09:00,59.486,59.486,59.464,59.479,64330000.0
2009-01-27 04:11:00,59.448,59.458,59.448,59.455,57020000.0
2009-01-27 04:12:00,59.481,59.488,59.462,59.488,47190000.0
2009-01-27 04:13:00,59.464,59.474,59.463,59.467,94880000.0
2009-01-27 04:14:00,59.462,59.483,59.462,59.483,106420000.0
2009-01-27 04:15:00,59.5,59.5,59.448,59.455,81520000.0
2009-01-27 04:16:00,59.44,59.455,59.44,59.455,63540000.0
2009-01-27 04:17:00,59.432,59.443,59.423,59.423,64970000.0
2009-01-27 04:18:00,59.441,59.442,59.429,59.442,11500000.0
2009-01-27 04:19:00,59.446,59.45,59.446,59.449,52140000.0
2009-01-27 04:20:00,59.447,59.447,59.426,59.429,90460000.0
2009-01-27 04:21:00,59.456,59.456,59.441,59.441,101840000.0
2009-01-27 04:22:00,59.432,59.438,59.43,59.435,83660000.0
2009-01-27 04:23:00,59.432,59.474,59.432,59.474,65500000.0
2009-01-27 04:24:00,59.463,59.463,59.437,59.441,68370000.0
2009-01-27 04:25:00,59.45,59.451,59.442,59.442,7930000.0
2009-01-27 04:26:00,59.453,59.458,59.441,59.45,17870000.0
2009-01-27 04:27:00,59.452,59.452,59.434,59.435,10900000.0
2009-01-27 04:28:00,59.433,59.445,59.431,59.437,8900000.0
2009-01-27 04:29:00,59.459,59.469,59.452,59.456,9850000.0
2009-01-27 04:30:00,59.481,59.481,59.468,59.479,10150000.0
2009-01-27 04:31:00,59.468,59.468,59.452,59.452,6770000.0
2009-01-27 04:32:00,59.473,59.477,59.456,59.456,11270000.0
2009-01-27 04:33:00,59.482,59.491,59.457,59.491,14870000.0
2009-01-27 04:34:00,59.493,59.498,59.482,59.485,20320000.0
2009-01-27 04:35:00,59.476,59.485,59.475,59.475,10930000.0
2009-01-27 04:36:00,59.483,59.484,59.459,59.484,12800000.0
2009-01-27 04:37:00,59.479,59.481,59.467,59.476,18780000.0
2009-01-27 04:38:00,59.471,59.476,59.468,59.476,10380000.0
2009-01-27 04:39:00,59.505,59.523,59.494,59.523,15020000.0
2009-01-27 04:40:00,59.518,59.539,59.518,59.539,9580000.0
2009-01-27 04:41:00,59.544,59.549,59.536,59.536,12200000.0
2009-01-27 04:42:00,59.547,59.547,59.523,59.523,9860000.0
2009-01-27 04:43:00,59.523,59.546,59.523,59.545,12640000.0
2009-01-27 04:44:00,59.566,59.581,59.562,59.568,18260000.0
2009-01-27 04:45:00,59.592,59.592,59.553,59.558,9620000.0
2009-01-27 04:46:00,59.592,59.593,59.565,59.58,14210000.0
2009-01-27 04:47:00,59.572,59.59,59.568,59.587,15780000.0
2009-01-27 04:48:00,59.6,59.6,59.539,59.572,16520000.0
2009-01-27 04:49:00,59.593,59.607,59.59,59.592,16370000.0
2009-01-27 04:50:00,59.588,59.6,59.588,59.598,14720000.0
2009-01-27 04:51:00,59.623,59.623,59.607,59.607,16410000.0
2009-01-27 04:52:00,59.627,59.647,59.625,59.647,15800000.0
2009-01-27 04:53:00,59.655,59.689,59.654,59.654,19900000.0
2009-01-27 04:54:00,59.663,59.668,59.636,59.636,14870000.0
2009-01-27 04:55:00,59.636,59.651,59.629,59.631,14390000.0
2009-01-27 04:56:00,59.635,59.673,59.63,59.668,17220000.0
2009-01-27 04:57:00,59.676,59.676,59.657,59.666,15810000.0
2009-01-27 04:58:00,59.655,59.768,59.652,59.768,16710000.0
2009-01-27 04:59:00,59.794,59.841,59.794,59.84,16150000.0
2009-01-27 05:00:00,59.826,59.826,59.789,59.806,9440000.0
2009-01-27 05:01:00,59.786,59.795,59.771,59.771,19390000.0
2009-01-27 05:02:00,59.754,59.762,59.735,59.762,12070000.0
2009-01-27 05:03:00,59.764,59.767,59.748,59.762,11940000.0
2009-01-27 05:04:00,59.759,59.794,59.759,59.794,10750000.0
2009-01-27 05:05:00,59.8,59.805,59.785,59.797,13530000.0
2009-01-27 05:06:00,59.822,59.822,59.772,59.783,11120000.0
2009-01-27 05:07:00,59.797,59.823,59.795,59.816,12950000.0
2009-01-27 05:08:00,59.804,59.813,59.787,59.787,8120000.0
2009-01-27 05:09:00,59.808,59.808,59.765,59.765,14100000.0
2009-01-27 05:10:00,59.769,59.772,59.755,59.757,13230000.0
2009-01-27 05:11:00,59.756,59.783,59.755,59.774,15290000.0
2009-01-27 05:12:00,59.792,59.792,59.748,59.753,15850000.0
2009-01-27 05:13:00,59.76,59.76,59.734,59.752,15200000.0
2009-01-27 05:14:00,59.745,59.745,59.727,59.736,10520000.0
2009-01-27 05:15:00,59.757,59.757,59.732,59.742,13700000.0
2009-01-27 05:16:00,59.748,59.752,59.731,59.741,20210000.0
2009-01-27 05:17:00,59.741,59.769,59.741,59.766,16380000.0
2009-01-27 05:18:00,59.785,59.785,59.753,59.765,11190000.0
2009-01-27 05:19:00,59.759,59.759,59.713,59.713,15710000.0
2009-01-27 05:20:00,59.713,59.713,59.694,59.704,9010000.0
2009-01-27 05:21:00,59.665,59.681,59.659,59.679,18440000.0
2009-01-27 05:22:00,59.656,59.691,59.656,59.691,10640000.0
2009-01-27 05:23:00,59.686,59.703,59.684,59.703,9470000.0
2009-01-27 05:24:00,59.724,59.754,59.715,59.752,14880000.0
2009-01-27 05:25:00,59.729,59.737,59.722,59.725,12100000.0
2009-01-27 05:26:00,59.726,59.726,59.712,59.725,13190000.0
2009-01-27 05:27:00,59.736,59.736,59.715,59.726,10700000.0
2009-01-27 05:28:00,59.707,59.708,59.695,59.695,14080000.0
2009-01-27 05:29:00,59.696,59.73,59.696,59.73,21110000.0
2009-01-27 05:30:00,59.762,59.768,59.738,59.738,18250000.0
2009-01-27 05:31:00,59.769,59.799,59.766,59.785,11120000.0
2009-01-27 05:32:00,59.786,59.793,59.766,59.793,21850000.0
2009-01-27 05:33:00,59.799,59.821,59.791,59.801,15480000.0
2009-01-27 05:34:00,59.786,59.807,59.786,59.795,14660000.0
2009-01-27 05:35:00,59.788,59.794,59.788,59.794,3940000.0
2009-01-27 05:36:00,59.83,59.83,59.797,59.818,13520000.0
2009-01-27 05:37:00,59.822,59.828,59.815,59.818,10710000.0
2009-01-27 05:38:00,59.81,59.814,59.804,59.814,6010000.0
2009-01-27 05:39:00,59.83,59.83,59.812,59.824,14500000.0
2009-01-27 05:40:00,59.814,59.814,59.786,59.786,13590000.0
2009-01-27 05:41:00,59.783,59.783,59.766,59.775,9800000.0
2009-01-27 05:42:00,59.783,59.791,59.738,59.738,11720000.0
2009-01-27 05:43:00,59.723,59.746,59.723,59.74,9070000.0
2009-01-27 05:44:00,59.749,59.77,59.749,59.765,8330000.0
2009-01-27 05:45:00,59.769,59.769,59.744,59.757,8830000.0
2009-01-27 05:46:00,59.762,59.78,59.752,59.778,12030000.0
2009-01-27 05:47:00,59.773,59.773,59.742,59.772,13220000.0
2009-01-27 05:48:00,59.769,59.776,59.75,59.776,11540000.0
2009-01-27 05:49:00,59.791,59.791,59.791,59.791,3380000.0
2009-01-27 05:50:00,59.769,59.769,59.736,59.736,11630000.0
2009-01-27 05:51:00,59.753,59.753,59.685,59.685,12620000.0
2009-01-27 05:52:00,59.673,59.673,59.645,59.649,9400000.0
2009-01-27 05:53:00,59.646,59.684,59.646,59.684,12250000.0
2009-01-27 05:54:00,59.668,59.69,59.668,59.688,16000000.0
2009-01-27 05:55:00,59.698,59.702,59.689,59.699,18720000.0
2009-01-27 05:56:00,59.702,59.721,59.702,59.719,13780000.0
2009-01-27 05:57:00,59.743,59.743,59.739,59.739,5260000.0
2009-01-27 05:58:00,59.742,59.748,59.724,59.724,16390000.0
2009-01-27 05:59:00,59.733,59.733,59.705,59.714,11880000.0
2009-01-27 06:00:00,59.71,59.725,59.699,59.712,14320000.0
2009-01-27 06:01:00,59.719,59.719,59.7,59.718,11130000.0
2009-01-27 06:02:00,59.713,59.759,59.713,59.744,14690000.0
2009-01-27 06:03:00,59.751,59.757,59.742,59.757,15850000.0
2009-01-27 06:04:00,59.745,59.751,59.745,59.749,8680000.0
2009-01-27 06:05:00,59.753,59.768,59.75,59.765,18220000.0
2009-01-27 06:06:00,59.753,59.753,59.749,59.749,3570000.0
2009-01-27 06:07:00,59.755,59.774,59.751,59.774,9430000.0
2009-01-27 06:08:00,59.769,59.778,59.767,59.777,12430000.0
2009-01-27 06:09:00,59.78,59.788,59.768,59.788,13700000.0
2009-01-27 06:10:00,59.768,59.784,59.763,59.766,17510000.0
2009-01-27 06:11:00,59.78,59.787,59.775,59.775,13040000.0
2009-01-27 06:12:00,59.804,59.804,59.766,59.787,17930000.0
2009-01-27 06:13:00,59.774,59.791,59.774,59.789,6950000.0
2009-01-27 06:14:00,59.77,59.783,59.766,59.78,15330000.0
2009-01-27 06:15:00,59.798,59.798,59.746,59.746,10710000.0
2009-01-27 06:16:00,59.738,59.741,59.722,59.729,16900000.0
2009-01-27 06:17:00,59.731,59.759,59.722,59.759,9390000.0
2009-01-27 06:18:00,59.785,59.785,59.76,59.769,12810000.0
2009-01-27 06:19:00,59.754,59.777,59.754,59.777,20870000.0
2009-01-27 06:20:00,59.758,59.759,59.752,59.759,11920000.0
2009-01-27 06:21:00,59.764,59.764,59.734,59.736,15940000.0
2009-01-27 06:22:00,59.756,59.756,59.73,59.734,16190000.0
2009-01-27 06:23:00,59.737,59.741,59.712,59.712,13370000.0
2009-01-27 06:24:00,59.734,59.742,59.724,59.742,9100000.0
2009-01-27 06:25:00,59.74,59.743,59.724,59.727,13330000.0
2009-01-27 06:26:00,59.735,59.743,59.73,59.738,13530000.0
2009-01-27 06:27:00,59.758,59.758,59.729,59.744,12480000.0
2009-01-27 06:28:00,59.746,59.746,59.729,59.734,12290000.0
2009-01-27 06:29:00,59.727,59.73,59.724,59.73,9390000.0
2009-01-27 06:30:00,59.75,59.752,59.717,59.717,17970000.0
2009-01-27 06:31:00,59.706,59.714,59.705,59.714,12410000.0
2009-01-27 06:32:00,59.725,59.725,59.712,59.714,19760000.0
2009-01-27 06:33:00,59.737,59.737,59.726,59.73,18400000.0
2009-01-27 06:34:00,59.726,59.733,59.726,59.727,16760000.0
2009-01-27 06:35:00,59.699,59.701,59.662,59.688,11540000.0
2009-01-27 06:36:00,59.679,59.691,59.664,59.691,12700000.0
2009-01-27 06:37:00,59.698,59.71,59.687,59.687,10390000.0
2009-01-27 06:38:00,59.67,59.696,59.664,59.696,7710000.0
2009-01-27 06:39:00,59.716,59.716,59.643,59.643,10140000.0
2009-01-27 06:40:00,59.646,59.684,59.645,59.684,8450000.0
2009-01-27 06:41:00,59.684,59.702,59.664,59.69,20310000.0
2009-01-27 06:42:00,59.672,59.672,59.648,59.648,15480000.0
2009-01-27 06:43:00,59.66,59.667,59.637,59.667,12430000.0
2009-01-27 06:44:00,59.67,59.674,59.651,59.651,11280000.0
2009-01-27 06:45:00,59.671,59.674,59.653,59.665,17650000.0
2009-01-27 06:46:00,59.677,59.677,59.659,59.666,11300000.0
2009-01-27 06:47:00,59.674,59.674,59.642,59.655,11350000.0
2009-01-27 06:48:00,59.671,59.671,59.614,59.614,11650000.0
2009-01-27 06:49:00,59.613,59.637,59.611,59.618,15290000.0
2009-01-27 06:50:00,59.613,59.615,59.549,59.581,18300000.0
2009-01-27 06:51:00,59.608,59.608,59.573,59.578,7560000.0
2009-01-27 06:52:00,59.595,59.621,59.595,59.62,16380000.0
2009-01-27 06:53:00,59.629,59.629,59.583,59.583,17650000.0
2009-01-27 06:54:00,59.607,59.612,59.595,59.605,14650000.0
2009-01-27 06:55:00,59.61,59.624,59.61,59.624,7510000.0
2009-01-27 06:56:00,59.636,59.644,59.613,59.613,19690000.0
2009-01-27 06:57:00,59.631,59.631,59.593,59.604,21820000.0
2009-01-27 06:58:00,59.594,59.607,59.594,59.607,5260000.0
2009-01-27 06:59:00,59.596,59.602,59.584,59.598,22170000.0
2009-01-27 07:00:00,59.618,59.618,59.591,59.597,10560000.0
2009-01-27 07:01:00,59.581,59.602,59.579,59.602,11350000.0
2009-01-27 07:02:00,59.604,59.604,59.589,59.6,12770000.0
2009-01-27 07:03:00,59.585,59.613,59.585,59.611,13760000.0
2009-01-27 07:04:00,59.603,59.612,59.592,59.612,14080000.0
2009-01-27 07:06:00,59.613,59.613,59.604,59.605,13330000.0
2009-01-27 07:07:00,59.601,59.608,59.597,59.597,15770000.0
2009-01-27 07:08:00,59.606,59.62,59.594,59.62,16560000.0
2009-01-27 07:09:00,59.639,59.64,59.618,59.64,9250000.0
2009-01-27 07:10:00,59.646,59.669,59.646,59.658,13330000.0
2009-01-27 07:11:00,59.656,59.667,59.652,59.659,14160000.0
2009-01-27 07:12:00,59.675,59.675,59.645,59.648,12770000.0
2009-01-27 07:14:00,59.631,59.642,59.621,59.621,12280000.0
2009-01-27 07:15:00,59.646,59.646,59.618,59.635,12480000.0
2009-01-27 07:16:00,59.627,59.65,59.623,59.65,10710000.0
2009-01-27 07:17:00,59.649,59.663,59.641,59.643,15860000.0
2009-01-27 07:18:00,59.66,59.66,59.644,59.646,7520000.0
2009-01-27 07:19:00,59.647,59.676,59.647,59.676,11880000.0
2009-01-27 07:20:00,59.673,59.68,59.661,59.671,17120000.0
2009-01-27 07:21:00,59.698,59.698,59.662,59.662,11690000.0
2009-01-27 07:22:00,59.67,59.697,59.67,59.691,13990000.0
2009-01-27 07:23:00,59.691,59.698,59.682,59.682,9990000.0
2009-01-27 07:24:00,59.697,59.697,59.652,59.652,13150000.0
2009-01-27 07:25:00,59.664,59.667,59.643,59.647,13970000.0
2009-01-27 07:26:00,59.643,59.664,59.643,59.663,14470000.0
2009-01-27 07:27:00,59.679,59.679,59.655,59.655,13520000.0
2009-01-27 07:28:00,59.648,59.659,59.639,59.639,13570000.0
2009-01-27 07:29:00,59.645,59.658,59.637,59.643,12870000.0
2009-01-27 07:30:00,59.652,59.66,59.641,59.641,16080000.0
2009-01-27 07:31:00,59.641,59.664,59.641,59.664,11870000.0
2009-01-27 07:32:00,59.644,59.67,59.644,59.67,13330000.0
2009-01-27 07:33:00,59.652,59.674,59.652,59.674,10330000.0
2009-01-27 07:34:00,59.661,59.681,59.661,59.676,10700000.0
2009-01-27 07:35:00,59.659,59.665,59.653,59.665,12450000.0
2009-01-27 07:36:00,59.686,59.686,59.668,59.682,7980000.0
2009-01-27 07:37:00,59.709,59.711,59.694,59.71,18290000.0
2009-01-27 07:38:00,59.693,59.74,59.693,59.74,12590000.0
2009-01-27 07:39:00,59.75,59.755,59.733,59.743,13040000.0
2009-01-27 07:40:00,59.726,59.751,59.72,59.751,12450000.0
2009-01-27 07:41:00,59.77,59.787,59.744,59.744,9590000.0
2009-01-27 07:42:00,59.759,59.759,59.748,59.748,4890000.0
2009-01-27 07:43:00,59.752,59.752,59.731,59.736,13560000.0
2009-01-27 07:44:00,59.731,59.743,59.728,59.74,14160000.0
2009-01-27 07:45:00,59.754,59.754,59.741,59.749,12770000.0
2009-01-27 07:46:00,59.733,59.742,59.732,59.737,11300000.0
2009-01-27 07:47:00,59.723,59.753,59.723,59.753,16560000.0
2009-01-27 07:48:00,59.74,59.74,59.704,59.716,11460000.0
2009-01-27 07:49:00,59.702,59.702,59.685,59.698,19150000.0
2009-01-27 07:50:00,59.684,59.693,59.679,59.681,9950000.0
2009-01-27 07:51:00,59.703,59.703,59.68,59.68,11660000.0
2009-01-27 07:52:00,59.689,59.704,59.689,59.704,10000000.0
2009-01-27 07:53:00,59.676,59.697,59.667,59.697,19440000.0
2009-01-27 07:54:00,59.697,59.703,59.687,59.69,15660000.0
2009-01-27 07:55:00,59.672,59.687,59.657,59.687,13750000.0
2009-01-27 07:56:00,59.676,59.69,59.672,59.681,15200000.0
2009-01-27 07:57:00,59.676,59.7,59.672,59.7,14470000.0
2009-01-27 07:58:00,59.692,59.71,59.692,59.699,16910000.0
2009-01-27 07:59:00,59.707,59.714,59.702,59.702,11850000.0
2009-01-27 08:00:00,59.72,59.725,59.707,59.725,18780000.0
2009-01-27 08:01:00,59.746,59.763,59.744,59.756,14080000.0
2009-01-27 08:02:00,59.724,59.765,59.722,59.765,9800000.0
2009-01-27 08:03:00,59.769,59.773,59.764,59.769,14520000.0
2009-01-27 08:04:00,59.76,59.777,59.76,59.777,11840000.0
2009-01-27 08:05:00,59.771,59.776,59.768,59.773,11680000.0
2009-01-27 08:06:00,59.794,59.794,59.763,59.763,9050000.0
2009-01-27 08:07:00,59.767,59.778,59.759,59.778,8640000.0
2009-01-27 08:08:00,59.783,59.787,59.779,59.779,14460000.0
2009-01-27 08:09:00,59.79,59.79,59.765,59.79,12620000.0
2009-01-27 08:10:00,59.797,59.801,59.787,59.787,10030000.0
2009-01-27 08:11:00,59.79,59.798,59.785,59.787,15210000.0
2009-01-27 08:12:00,59.791,59.791,59.759,59.777,10890000.0
2009-01-27 08:13:00,59.765,59.779,59.759,59.776,12210000.0
2009-01-27 08:14:00,59.741,59.747,59.733,59.744,15240000.0
2009-01-27 08:15:00,59.773,59.773,59.746,59.761,15810000.0
2009-01-27 08:16:00,59.773,59.783,59.767,59.767,16340000.0
2009-01-27 08:17:00,59.757,59.783,59.754,59.783,14680000.0
2009-01-27 08:18:00,59.77,59.77,59.74,59.749,14880000.0
2009-01-27 08:19:00,59.735,59.735,59.682,59.69,19190000.0
2009-01-27 08:20:00,59.701,59.701,59.67,59.671,11460000.0
2009-01-27 08:21:00,59.696,59.696,59.665,59.665,12260000.0
2009-01-27 08:22:00,59.688,59.69,59.664,59.664,16560000.0
2009-01-27 08:23:00,59.686,59.73,59.686,59.715,17660000.0
2009-01-27 08:24:00,59.714,59.722,59.705,59.722,15240000.0
2009-01-27 08:25:00,59.709,59.721,59.705,59.718,18080000.0
2009-01-27 08:26:00,59.71,59.715,59.702,59.702,20540000.0
2009-01-27 08:27:00,59.705,59.724,59.703,59.714,13380000.0
2009-01-27 08:28:00,59.72,59.721,59.706,59.712,13410000.0
2009-01-27 08:29:00,59.722,59.722,59.711,59.716,15030000.0
2009-01-27 08:30:00,59.722,59.722,59.7,59.707,9770000.0
2009-01-27 08:31:00,59.704,59.717,59.704,59.717,12250000.0
2009-01-27 08:32:00,59.71,59.714,59.71,59.71,12770000.0
2009-01-27 08:33:00,59.73,59.73,59.706,59.708,9970000.0
2009-01-27 08:34:00,59.699,59.713,59.684,59.699,17020000.0
2009-01-27 08:35:00,59.68,59.694,59.663,59.688,13900000.0
2009-01-27 08:36:00,59.68,59.681,59.656,59.656,9400000.0
2009-01-27 08:37:00,59.662,59.675,59.65,59.668,12820000.0
2009-01-27 08:38:00,59.671,59.671,59.452,59.452,12070000.0
2009-01-27 08:39:00,59.57,59.57,59.265,59.265,9960000.0
2009-01-27 08:40:00,59.319,59.502,59.319,59.502,8460000.0
2009-01-27 08:41:00,59.561,59.693,59.561,59.68,12410000.0
2009-01-27 08:42:00,59.716,59.716,59.682,59.693,9430000.0
2009-01-27 08:43:00,59.678,59.697,59.678,59.683,14380000.0
2009-01-27 08:44:00,59.683,59.683,59.673,59.675,9190000.0
2009-01-27 08:45:00,59.69,59.69,59.665,59.684,13940000.0
2009-01-27 08:46:00,59.673,59.684,59.67,59.682,13560000.0
2009-01-27 08:47:00,59.667,59.689,59.667,59.689,13220000.0
2009-01-27 08:48:00,59.663,59.663,59.65,59.65,10380000.0
2009-01-27 08:49:00,59.641,59.658,59.641,59.646,19090000.0
2009-01-27 08:50:00,59.658,59.664,59.634,59.634,10530000.0
2009-01-27 08:51:00,59.643,59.645,59.631,59.643,16260000.0
2009-01-27 08:52:00,59.636,59.645,59.622,59.638,16200000.0
2009-01-27 08:53:00,59.627,59.633,59.622,59.626,20780000.0
2009-01-27 08:54:00,59.633,59.641,59.62,59.641,11460000.0
2009-01-27 08:55:00,59.632,59.639,59.631,59.634,11690000.0
2009-01-27 08:56:00,59.646,59.661,59.646,59.657,9610000.0
2009-01-27 08:57:00,59.673,59.674,59.658,59.671,14690000.0
2009-01-27 08:58:00,59.662,59.686,59.662,59.686,12060000.0
2009-01-27 08:59:00,59.665,59.685,59.664,59.67,12480000.0
2009-01-27 09:00:00,59.691,59.7,59.683,59.685,12200000.0
2009-01-27 09:01:00,59.701,59.725,59.701,59.711,12470000.0
2009-01-27 09:02:00,59.71,59.714,59.696,59.696,12680000.0
2009-01-27 09:03:00,59.716,59.716,59.699,59.699,14170000.0
2009-01-27 09:04:00,59.702,59.707,59.685,59.705,19460000.0
2009-01-27 09:05:00,59.698,59.704,59.686,59.694,12020000.0
2009-01-27 09:06:00,59.711,59.711,59.674,59.674,18820000.0
2009-01-27 09:07:00,59.685,59.705,59.682,59.705,14320000.0
2009-01-27 09:08:00,59.722,59.745,59.712,59.745,18490000.0
2009-01-27 09:09:00,59.757,59.757,59.725,59.743,20650000.0
2009-01-27 09:10:00,59.743,59.786,59.743,59.78,21680000.0
2009-01-27 09:11:00,59.776,59.786,59.756,59.783,17700000.0
2009-01-27 09:12:00,59.781,59.805,59.759,59.805,14280000.0
2009-01-27 09:13:00,59.822,59.905,59.82,59.903,17350000.0
2009-01-27 09:14:00,59.89,59.89,59.817,59.817,20510000.0
2009-01-27 09:15:00,59.827,59.835,59.816,59.835,13410000.0
2009-01-27 09:16:00,59.827,59.834,59.798,59.834,22340000.0
2009-01-27 09:17:00,59.802,59.813,59.795,59.808,13930000.0
2009-01-27 09:18:00,59.832,59.832,59.798,59.821,13530000.0
2009-01-27 09:19:00,59.851,59.863,59.829,59.858,13420000.0
2009-01-27 09:20:00,59.88,59.917,59.865,59.917,20850000.0
2009-01-27 09:21:00,59.927,59.947,59.916,59.947,10890000.0
2009-01-27 09:22:00,59.952,59.979,59.952,59.958,13140000.0
2009-01-27 09:23:00,59.963,59.987,59.963,59.968,12020000.0
2009-01-27 09:24:00,59.982,59.982,59.936,59.937,14360000.0
2009-01-27 09:25:00,59.925,59.939,59.924,59.929,10190000.0
2009-01-27 09:26:00,59.946,59.961,59.934,59.961,23930000.0
2009-01-27 09:27:00,59.971,59.971,59.94,59.94,14270000.0
2009-01-27 09:28:00,59.932,59.939,59.898,59.898,12810000.0
2009-01-27 09:29:00,59.897,59.91,59.892,59.907,14700000.0
2009-01-27 09:30:00,59.923,59.957,59.9,59.957,14370000.0
2009-01-27 09:31:00,59.962,59.994,59.962,59.987,14510000.0
2009-01-27 09:32:00,59.987,59.998,59.985,59.985,16560000.0
2009-01-27 09:33:00,59.995,59.995,59.951,59.955,14270000.0
2009-01-27 09:34:00,59.969,59.978,59.965,59.973,19760000.0
2009-01-27 09:35:00,59.976,59.995,59.976,59.984,8270000.0
2009-01-27 09:36:00,59.993,59.994,59.972,59.994,19910000.0
2009-01-27 09:37:00,60.011,60.039,60.011,60.037,16950000.0
2009-01-27 09:38:00,60.04,60.094,60.04,60.08,10790000.0
2009-01-27 09:39:00,60.088,60.088,60.049,60.056,9050000.0
2009-01-27 09:40:00,60.056,60.071,60.056,60.067,11400000.0
2009-01-27 09:41:00,60.056,60.056,60.021,60.027,18310000.0
2009-01-27 09:42:00,60.05,60.057,60.033,60.05,12070000.0
2009-01-27 09:43:00,60.052,60.054,60.04,60.04,17270000.0
2009-01-27 09:44:00,60.052,60.052,60.021,60.021,13900000.0
2009-01-27 09:45:00,60.044,60.062,60.039,60.045,17920000.0
2009-01-27 09:46:00,60.023,60.023,60.006,60.006,3610000.0
2009-01-27 09:47:00,59.992,60.0,59.986,59.999,9450000.0
2009-01-27 09:48:00,60.009,60.009,59.947,59.953,14500000.0
2009-01-27 09:49:00,59.963,59.967,59.944,59.956,15970000.0
2009-01-27 09:50:00,59.952,59.964,59.946,59.954,16380000.0
2009-01-27 09:51:00,59.967,59.967,59.937,59.944,9700000.0
2009-01-27 09:52:00,59.963,59.992,59.956,59.989,16200000.0
2009-01-27 09:53:00,59.988,60.001,59.971,59.976,15290000.0
2009-01-27 09:54:00,59.985,59.985,59.893,59.893,15850000.0
2009-01-27 09:55:00,59.881,59.941,59.881,59.938,9640000.0
2009-01-27 09:56:00,59.936,59.964,59.936,59.94,19020000.0
2009-01-27 09:57:00,59.952,59.968,59.931,59.968,14300000.0
2009-01-27 09:58:00,59.991,60.03,59.983,60.03,15780000.0
2009-01-27 09:59:00,60.012,60.055,60.009,60.037,21220000.0
2009-01-27 10:00:00,60.038,60.05,60.023,60.03,13910000.0
2009-01-27 10:01:00,60.02,60.026,59.977,59.977,15660000.0
2009-01-27 10:02:00,59.985,60.02,59.985,60.017,13980000.0
2009-01-27 10:03:00,60.034,60.034,60.01,60.016,10510000.0
2009-01-27 10:04:00,59.988,60.016,59.976,60.016,18870000.0
2009-01-27 10:05:00,59.977,59.987,59.964,59.975,15150000.0
2009-01-27 10:06:00,59.948,59.948,59.913,59.916,12760000.0
2009-01-27 10:07:00,59.919,59.94,59.919,59.939,9240000.0
2009-01-27 10:08:00,59.926,59.964,59.926,59.96,11470000.0
2009-01-27 10:09:00,59.974,59.974,59.943,59.944,8830000.0
2009-01-27 10:10:00,59.952,59.962,59.924,59.956,20690000.0
2009-01-27 10:11:00,59.931,59.945,59.931,59.938,13750000.0
2009-01-27 10:12:00,59.951,59.951,59.917,59.944,11270000.0
2009-01-27 10:13:00,59.937,59.954,59.934,59.938,15080000.0
2009-01-27 10:14:00,59.94,59.94,59.915,59.915,14500000.0
2009-01-27 10:15:00,59.937,59.937,59.881,59.881,10520000.0
2009-01-27 10:16:00,59.862,59.878,59.862,59.874,12650000.0
2009-01-27 10:17:00,59.856,59.858,59.837,59.854,12860000.0
2009-01-27 10:18:00,59.867,59.867,59.839,59.851,9020000.0
2009-01-27 10:19:00,59.879,59.918,59.861,59.914,17370000.0
2009-01-27 10:20:00,59.906,59.906,59.873,59.875,8450000.0
2009-01-27 10:21:00,59.898,59.898,59.861,59.877,13370000.0
2009-01-27 10:22:00,59.87,59.877,59.861,59.867,11130000.0
2009-01-27 10:23:00,59.868,59.886,59.868,59.881,17730000.0
2009-01-27 10:24:00,59.892,59.936,59.879,59.936,15670000.0
2009-01-27 10:25:00,59.946,59.96,59.931,59.952,16240000.0
2009-01-27 10:26:00,59.971,59.976,59.96,59.963,15670000.0
2009-01-27 10:27:00,59.981,59.981,59.965,59.969,16760000.0
2009-01-27 10:28:00,59.971,59.976,59.947,59.947,18600000.0
2009-01-27 10:29:00,59.947,59.952,59.935,59.952,17930000.0
2009-01-27 10:30:00,59.954,59.969,59.948,59.948,19010000.0
2009-01-27 10:31:00,59.949,59.957,59.946,59.947,13750000.0
2009-01-27 10:32:00,59.963,59.963,59.938,59.942,14140000.0
2009-01-27 10:33:00,59.946,59.971,59.945,59.945,19460000.0
2009-01-27 10:34:00,59.947,59.953,59.933,59.933,14650000.0
2009-01-27 10:35:00,59.938,59.946,59.927,59.943,12660000.0
2009-01-27 10:36:00,59.953,59.953,59.932,59.94,22390000.0
2009-01-27 10:37:00,59.933,59.946,59.928,59.928,19200000.0
2009-01-27 10:38:00,59.945,59.945,59.928,59.931,20480000.0
2009-01-27 10:39:00,59.959,59.959,59.917,59.926,12820000.0
2009-01-27 10:40:00,59.944,59.944,59.916,59.931,15440000.0
2009-01-27 10:41:00,59.911,59.918,59.889,59.889,13720000.0
2009-01-27 10:42:00,59.907,59.907,59.869,59.877,14140000.0
2009-01-27 10:43:00,59.869,59.893,59.861,59.893,20100000.0
2009-01-27 10:44:00,59.876,59.899,59.876,59.884,12440000.0
2009-01-27 10:45:00,59.902,59.902,59.882,59.901,10520000.0
2009-01-27 10:46:00,59.895,59.895,59.882,59.882,15290000.0
2009-01-27 10:47:00,59.89,59.89,59.875,59.877,14160000.0
2009-01-27 10:48:00,59.909,59.909,59.856,59.856,15290000.0
2009-01-27 10:49:00,59.85,59.855,59.848,59.848,7190000.0
2009-01-27 10:50:00,59.855,59.863,59.85,59.85,14280000.0
2009-01-27 10:51:00,59.869,59.869,59.838,59.846,14320000.0
2009-01-27 10:52:00,59.844,59.861,59.842,59.851,17930000.0
2009-01-27 10:53:00,59.836,59.844,59.824,59.83,15470000.0
2009-01-27 10:54:00,59.824,59.824,59.778,59.804,20270000.0
2009-01-27 10:55:00,59.79,59.805,59.787,59.8,15970000.0
2009-01-27 10:56:00,59.783,59.8,59.777,59.781,15110000.0
2009-01-27 10:57:00,59.798,59.798,59.765,59.775,13600000.0
2009-01-27 10:58:00,59.772,59.791,59.772,59.785,15810000.0
2009-01-27 10:59:00,59.782,59.799,59.777,59.785,21830000.0
2009-01-27 11:00:00,59.793,59.811,59.781,59.798,20320000.0
2009-01-27 11:01:00,59.811,59.811,59.775,59.806,16530000.0
2009-01-27 11:02:00,59.799,59.813,59.792,59.81,13230000.0
2009-01-27 11:03:00,59.814,59.814,59.797,59.806,18780000.0
2009-01-27 11:04:00,59.823,59.827,59.785,59.81,19720000.0
2009-01-27 11:05:00,59.84,59.849,59.823,59.848,16790000.0
2009-01-27 11:06:00,59.86,59.86,59.822,59.826,8450000.0
2009-01-27 11:07:00,59.823,59.833,59.784,59.784,17310000.0
2009-01-27 11:08:00,59.807,59.82,59.797,59.802,14680000.0
2009-01-27 11:09:00,59.818,59.818,59.778,59.778,12580000.0
2009-01-27 11:10:00,59.797,59.826,59.797,59.814,16770000.0
2009-01-27 11:11:00,59.826,59.836,59.813,59.831,11870000.0
2009-01-27 11:12:00,59.815,59.815,59.758,59.764,9620000.0
2009-01-27 11:13:00,59.767,59.818,59.767,59.817,13040000.0
2009-01-27 11:14:00,59.806,59.845,59.785,59.84,15950000.0
2009-01-27 11:15:00,59.856,59.864,59.826,59.826,20170000.0
2009-01-27 11:16:00,59.802,59.808,59.755,59.755,17460000.0
2009-01-27 11:17:00,59.748,59.762,59.748,59.751,12200000.0
2009-01-27 11:18:00,59.793,59.796,59.741,59.741,15780000.0
2009-01-27 11:19:00,59.744,59.792,59.744,59.78,10710000.0
2009-01-27 11:20:00,59.772,59.777,59.742,59.749,16190000.0
2009-01-27 11:21:00,59.77,59.77,59.719,59.719,7710000.0
2009-01-27 11:22:00,59.747,59.761,59.732,59.736,9780000.0
2009-01-27 11:23:00,59.733,59.758,59.727,59.727,18590000.0
2009-01-27 11:24:00,59.75,59.781,59.742,59.781,20030000.0
2009-01-27 11:25:00,59.775,59.784,59.764,59.766,11840000.0
2009-01-27 11:26:00,59.761,59.773,59.75,59.766,19320000.0
2009-01-27 11:27:00,59.789,59.812,59.789,59.812,12060000.0
2009-01-27 11:28:00,59.814,59.824,59.808,59.824,15780000.0
2009-01-27 11:29:00,59.822,59.848,59.822,59.841,20140000.0
2009-01-27 11:30:00,59.856,59.882,59.844,59.882,13180000.0
2009-01-27 11:31:00,59.858,59.872,59.844,59.863,12850000.0
2009-01-27 11:32:00,59.847,59.849,59.757,59.757,9240000.0
2009-01-27 11:33:00,59.772,59.787,59.738,59.763,17930000.0
2009-01-27 11:34:00,59.781,59.799,59.781,59.799,15480000.0
2009-01-27 11:35:00,59.795,59.795,59.737,59.737,14740000.0
2009-01-27 11:36:00,59.771,59.771,59.734,59.734,13380000.0
2009-01-27 11:37:00,59.732,59.742,59.732,59.737,9770000.0
2009-01-27 11:38:00,59.73,59.763,59.73,59.763,16730000.0
2009-01-27 11:39:00,59.807,59.807,59.76,59.768,11640000.0
2009-01-27 11:40:00,59.753,59.765,59.751,59.756,21590000.0
2009-01-27 11:41:00,59.777,59.781,59.77,59.779,16000000.0
2009-01-27 11:42:00,59.793,59.795,59.755,59.756,15200000.0
2009-01-27 11:43:00,59.738,59.749,59.738,59.738,13940000.0
2009-01-27 11:44:00,59.761,59.761,59.737,59.75,12320000.0
2009-01-27 11:45:00,59.741,59.741,59.731,59.732,12040000.0
2009-01-27 11:46:00,59.719,59.73,59.719,59.724,10190000.0
2009-01-27 11:47:00,59.72,59.725,59.708,59.713,12890000.0
2009-01-27 11:48:00,59.729,59.729,59.689,59.697,11350000.0
2009-01-27 11:49:00,59.698,59.698,59.673,59.677,7890000.0
2009-01-27 11:50:00,59.665,59.672,59.651,59.651,22420000.0
2009-01-27 11:51:00,59.67,59.67,59.649,59.666,16330000.0
2009-01-27 11:52:00,59.666,59.679,59.666,59.679,8160000.0
2009-01-27 11:53:00,59.654,59.678,59.637,59.668,12620000.0
2009-01-27 11:54:00,59.657,59.657,59.643,59.654,10140000.0
2009-01-27 11:55:00,59.652,59.656,59.603,59.608,13570000.0
2009-01-27 11:56:00,59.618,59.622,59.614,59.619,15670000.0
2009-01-27 11:57:00,59.641,59.643,59.621,59.625,12250000.0
2009-01-27 11:58:00,59.649,59.649,59.612,59.633,18450000.0
2009-01-27 11:59:00,59.648,59.658,59.624,59.658,17770000.0
2009-01-27 12:00:00,59.653,59.679,59.637,59.637,15250000.0
2009-01-27 12:01:00,59.6,59.639,59.551,59.639,14130000.0
2009-01-27 12:02:00,59.539,59.612,59.539,59.608,21600000.0
2009-01-27 12:03:00,59.644,59.644,59.623,59.633,10560000.0
2009-01-27 12:04:00,59.643,59.666,59.625,59.625,20390000.0
2009-01-27 12:05:00,59.56,59.582,59.49,59.566,18410000.0
2009-01-27 12:06:00,59.556,59.587,59.522,59.587,17090000.0
2009-01-27 12:07:00,59.593,59.622,59.589,59.589,13600000.0
2009-01-27 12:08:00,59.593,59.595,59.572,59.572,11490000.0
2009-01-27 12:09:00,59.599,59.599,59.533,59.533,19650000.0
2009-01-27 12:10:00,59.544,59.546,59.511,59.539,22420000.0
2009-01-27 12:11:00,59.527,59.527,59.474,59.499,15430000.0
2009-01-27 12:12:00,59.523,59.523,59.486,59.496,10370000.0
2009-01-27 12:13:00,59.523,59.549,59.508,59.536,21490000.0
2009-01-27 12:14:00,59.538,59.538,59.483,59.504,18410000.0
2009-01-27 12:15:00,59.523,59.527,59.513,59.513,17480000.0
2009-01-27 12:16:00,59.498,59.518,59.484,59.484,13890000.0
2009-01-27 12:17:00,59.489,59.52,59.489,59.512,20080000.0
2009-01-27 12:18:00,59.506,59.506,59.47,59.478,14690000.0
2009-01-27 12:19:00,59.467,59.477,59.451,59.451,16380000.0
2009-01-27 12:20:00,59.428,59.439,59.418,59.42,16840000.0
2009-01-27 12:21:00,59.431,59.444,59.421,59.422,18150000.0
2009-01-27 12:22:00,59.412,59.417,59.398,59.398,11090000.0
2009-01-27 12:23:00,59.379,59.392,59.379,59.388,13560000.0
2009-01-27 12:24:00,59.406,59.412,59.389,59.412,11130000.0
2009-01-27 12:25:00,59.38,59.38,59.316,59.342,12600000.0
2009-01-27 12:26:00,59.353,59.401,59.353,59.395,16710000.0
2009-01-27 12:27:00,59.403,59.403,59.392,59.395,19240000.0
2009-01-27 12:28:00,59.394,59.406,59.394,59.4,14090000.0
2009-01-27 12:29:00,59.397,59.406,59.394,59.402,8110000.0
2009-01-27 12:30:00,59.423,59.428,59.405,59.424,16980000.0
2009-01-27 12:31:00,59.397,59.425,59.392,59.411,16800000.0
2009-01-27 12:32:00,59.385,59.385,59.312,59.317,10330000.0
2009-01-27 12:33:00,59.337,59.337,59.314,59.316,12620000.0
2009-01-27 12:34:00,59.316,59.347,59.316,59.329,14320000.0
2009-01-27 12:35:00,59.345,59.345,59.32,59.32,12100000.0
2009-01-27 12:36:00,59.348,59.348,59.323,59.341,16460000.0
2009-01-27 12:37:00,59.322,59.358,59.322,59.358,16040000.0
2009-01-27 12:38:00,59.337,59.337,59.295,59.309,12250000.0
2009-01-27 12:39:00,59.309,59.322,59.276,59.276,19530000.0
2009-01-27 12:40:00,59.286,59.293,59.259,59.266,19430000.0
2009-01-27 12:41:00,59.262,59.274,59.255,59.274,9890000.0
2009-01-27 12:42:00,59.297,59.297,59.258,59.265,15060000.0
2009-01-27 12:43:00,59.277,59.293,59.277,59.278,6780000.0
2009-01-27 12:44:00,59.268,59.285,59.264,59.264,13000000.0
2009-01-27 12:45:00,59.291,59.291,59.244,59.257,16750000.0
2009-01-27 12:46:00,59.276,59.286,59.27,59.283,9950000.0
2009-01-27 12:47:00,59.283,59.289,59.245,59.245,12040000.0
2009-01-27 12:48:00,59.276,59.295,59.259,59.295,8080000.0
2009-01-27 12:49:00,59.325,59.34,59.324,59.338,18110000.0
2009-01-27 12:50:00,59.315,59.348,59.309,59.345,14460000.0
2009-01-27 12:51:00,59.356,59.356,59.347,59.354,8680000.0
2009-01-27 12:52:00,59.362,59.382,59.357,59.382,14730000.0
2009-01-27 12:53:00,59.372,59.403,59.372,59.387,19060000.0
2009-01-27 12:54:00,59.421,59.428,59.406,59.427,11680000.0
2009-01-27 12:55:00,59.451,59.459,59.449,59.45,19620000.0
2009-01-27 12:56:00,59.439,59.457,59.439,59.45,11500000.0
2009-01-27 12:57:00,59.469,59.47,59.453,59.47,9580000.0
2009-01-27 12:58:00,59.477,59.478,59.457,59.457,18820000.0
2009-01-27 12:59:00,59.471,59.471,59.443,59.443,14840000.0
2009-01-27 13:00:00,59.469,59.473,59.442,59.444,13000000.0
2009-01-27 13:01:00,59.443,59.448,59.428,59.431,12960000.0
2009-01-27 13:02:00,59.443,59.443,59.381,59.381,11870000.0
2009-01-27 13:03:00,59.42,59.422,59.387,59.413,13650000.0
2009-01-27 13:04:00,59.405,59.419,59.405,59.406,13380000.0
2009-01-27 13:05:00,59.397,59.405,59.37,59.403,22390000.0
2009-01-27 13:06:00,59.406,59.415,59.406,59.409,14830000.0
2009-01-27 13:07:00,59.401,59.404,59.385,59.403,16000000.0
2009-01-27 13:08:00,59.406,59.423,59.403,59.423,10520000.0
2009-01-27 13:09:00,59.424,59.424,59.404,59.404,15850000.0
2009-01-27 13:10:00,59.427,59.453,59.423,59.453,17350000.0
2009-01-27 13:11:00,59.451,59.463,59.433,59.433,12960000.0
2009-01-27 13:12:00,59.45,59.484,59.435,59.484,12490000.0
2009-01-27 13:13:00,59.482,59.482,59.465,59.482,8640000.0
2009-01-27 13:14:00,59.482,59.503,59.482,59.503,8450000.0
2009-01-27 13:15:00,59.51,59.51,59.482,59.482,11540000.0
2009-01-27 13:16:00,59.464,59.467,59.457,59.463,12650000.0
2009-01-27 13:17:00,59.457,59.474,59.455,59.474,9020000.0
2009-01-27 13:18:00,59.495,59.495,59.458,59.458,10460000.0
2009-01-27 13:19:00,59.457,59.482,59.453,59.476,14700000.0
2009-01-27 13:20:00,59.469,59.476,59.451,59.451,18080000.0
2009-01-27 13:21:00,59.471,59.471,59.442,59.442,10040000.0
2009-01-27 13:22:00,59.462,59.484,59.432,59.432,15710000.0
2009-01-27 13:23:00,59.44,59.455,59.438,59.438,9770000.0
2009-01-27 13:24:00,59.451,59.451,59.42,59.422,10190000.0
2009-01-27 13:25:00,59.4,59.4,59.367,59.369,8210000.0
2009-01-27 13:26:00,59.341,59.354,59.307,59.307,22360000.0
2009-01-27 13:27:00,59.297,59.297,59.262,59.269,11690000.0
2009-01-27 13:28:00,59.27,59.29,59.255,59.29,15830000.0
2009-01-27 13:29:00,59.283,59.289,59.269,59.288,13380000.0
2009-01-27 13:30:00,59.3,59.3,59.28,59.289,10560000.0
2009-01-27 13:31:00,59.284,59.292,59.271,59.292,21080000.0
2009-01-27 13:32:00,59.285,59.327,59.285,59.327,9770000.0
2009-01-27 13:33:00,59.362,59.362,59.34,59.343,13140000.0
2009-01-27 13:34:00,59.365,59.396,59.357,59.396,18490000.0
2009-01-27 13:35:00,59.394,59.405,59.386,59.401,12100000.0
2009-01-27 13:36:00,59.435,59.442,59.411,59.425,18990000.0
2009-01-27 13:37:00,59.427,59.427,59.401,59.405,9250000.0
2009-01-27 13:38:00,59.396,59.41,59.393,59.407,16160000.0
2009-01-27 13:39:00,59.434,59.434,59.406,59.408,10340000.0
2009-01-27 13:40:00,59.412,59.418,59.412,59.416,5820000.0
2009-01-27 13:41:00,59.411,59.424,59.411,59.421,8830000.0
2009-01-27 13:42:00,59.444,59.444,59.397,59.397,14320000.0
2009-01-27 13:43:00,59.38,59.385,59.369,59.373,19010000.0
2009-01-27 13:44:00,59.36,59.362,59.348,59.349,17730000.0
2009-01-27 13:45:00,59.369,59.369,59.339,59.339,8260000.0
2009-01-27 13:46:00,59.331,59.334,59.299,59.299,16370000.0
2009-01-27 13:47:00,59.323,59.323,59.304,59.309,15440000.0
2009-01-27 13:48:00,59.341,59.348,59.284,59.291,16180000.0
2009-01-27 13:49:00,59.307,59.315,59.307,59.315,11690000.0
2009-01-27 13:50:00,59.336,59.36,59.32,59.36,18480000.0
2009-01-27 13:51:00,59.399,59.399,59.363,59.363,7130000.0
2009-01-27 13:52:00,59.35,59.385,59.35,59.385,13000000.0
2009-01-27 13:53:00,59.381,59.427,59.381,59.415,22230000.0
2009-01-27 13:54:00,59.428,59.428,59.386,59.386,14730000.0
2009-01-27 13:55:00,59.381,59.381,59.354,59.354,9940000.0
2009-01-27 13:56:00,59.361,59.37,59.358,59.359,12780000.0
2009-01-27 13:57:00,59.378,59.38,59.358,59.377,17280000.0
2009-01-27 13:58:00,59.389,59.395,59.381,59.392,17850000.0
2009-01-27 13:59:00,59.394,59.397,59.382,59.386,12580000.0
2009-01-27 14:00:00,59.396,59.396,59.371,59.381,10000000.0
2009-01-27 14:01:00,59.406,59.415,59.39,59.398,15640000.0
2009-01-27 14:02:00,59.394,59.394,59.383,59.383,17020000.0
2009-01-27 14:03:00,59.402,59.402,59.385,59.388,15520000.0
2009-01-27 14:04:00,59.385,59.395,59.379,59.379,14510000.0
2009-01-27 14:05:00,59.381,59.384,59.374,59.377,17690000.0
2009-01-27 14:06:00,59.385,59.385,59.361,59.367,12610000.0
2009-01-27 14:07:00,59.358,59.4,59.358,59.4,14120000.0
2009-01-27 14:08:00,59.407,59.419,59.404,59.416,22830000.0
2009-01-27 14:09:00,59.44,59.44,59.415,59.42,15210000.0
2009-01-27 14:10:00,59.424,59.424,59.42,59.42,9960000.0
2009-01-27 14:11:00,59.399,59.406,59.38,59.39,13600000.0
2009-01-27 14:12:00,59.393,59.393,59.352,59.352,17730000.0
2009-01-27 14:13:00,59.373,59.399,59.372,59.399,10560000.0
2009-01-27 14:14:00,59.382,59.393,59.382,59.393,9010000.0
2009-01-27 14:15:00,59.399,59.399,59.368,59.368,13710000.0
2009-01-27 14:16:00,59.38,59.38,59.354,59.366,18110000.0
2009-01-27 14:17:00,59.362,59.367,59.347,59.359,17340000.0
2009-01-27 14:18:00,59.369,59.395,59.364,59.37,18630000.0
2009-01-27 14:19:00,59.375,59.381,59.362,59.373,16570000.0
2009-01-27 14:20:00,59.345,59.368,59.345,59.362,15480000.0
2009-01-27 14:21:00,59.373,59.373,59.291,59.316,16180000.0
2009-01-27 14:22:00,59.323,59.325,59.307,59.309,20370000.0
2009-01-27 14:23:00,59.305,59.305,59.261,59.269,17510000.0
2009-01-27 14:24:00,59.281,59.281,59.208,59.208,14460000.0
2009-01-27 14:25:00,59.208,59.274,59.204,59.274,14120000.0
2009-01-27 14:26:00,59.275,59.284,59.259,59.278,12630000.0
2009-01-27 14:27:00,59.307,59.307,59.269,59.277,15430000.0
2009-01-27 14:28:00,59.283,59.293,59.28,59.292,12220000.0
2009-01-27 14:29:00,59.312,59.34,59.312,59.338,11280000.0
2009-01-27 14:30:00,59.345,59.363,59.341,59.361,18710000.0
2009-01-27 14:31:00,59.374,59.374,59.341,59.341,16240000.0
2009-01-27 14:32:00,59.339,59.348,59.324,59.324,12450000.0
2009-01-27 14:33:00,59.347,59.347,59.324,59.331,7750000.0
2009-01-27 14:34:00,59.355,59.364,59.341,59.345,14080000.0
2009-01-27 14:35:00,59.355,59.363,59.344,59.344,9620000.0
2009-01-27 14:36:00,59.36,59.36,59.346,59.346,7900000.0
2009-01-27 14:37:00,59.347,59.347,59.331,59.347,10570000.0
2009-01-27 14:38:00,59.328,59.353,59.328,59.353,14350000.0
2009-01-27 14:39:00,59.349,59.349,59.324,59.337,14690000.0
2009-01-27 14:40:00,59.324,59.333,59.302,59.314,16580000.0
2009-01-27 14:41:00,59.283,59.309,59.283,59.293,10560000.0
2009-01-27 14:42:00,59.316,59.316,59.288,59.292,16220000.0
2009-01-27 14:43:00,59.29,59.29,59.263,59.269,20470000.0
2009-01-27 14:44:00,59.246,59.278,59.246,59.278,5080000.0
2009-01-27 14:45:00,59.288,59.288,59.237,59.248,13710000.0
2009-01-27 14:46:00,59.25,59.269,59.248,59.268,19660000.0
2009-01-27 14:47:00,59.272,59.303,59.272,59.297,7700000.0
2009-01-27 14:48:00,59.321,59.321,59.278,59.295,19650000.0
2009-01-27 14:49:00,59.284,59.306,59.274,59.282,19050000.0
2009-01-27 14:50:00,59.28,59.284,59.268,59.28,14880000.0
2009-01-27 14:51:00,59.328,59.328,59.307,59.314,9430000.0
2009-01-27 14:52:00,59.325,59.325,59.314,59.319,16980000.0
2009-01-27 14:53:00,59.306,59.306,59.297,59.304,8550000.0
2009-01-27 14:54:00,59.328,59.328,59.303,59.315,11840000.0
2009-01-27 14:55:00,59.328,59.348,59.32,59.348,13200000.0
2009-01-27 14:56:00,59.351,59.351,59.34,59.346,17890000.0
2009-01-27 14:57:00,59.357,59.357,59.343,59.35,12400000.0
2009-01-27 14:58:00,59.343,59.362,59.343,59.356,11110000.0
2009-01-27 14:59:00,59.352,59.363,59.352,59.353,13370000.0
2009-01-27 15:00:00,59.38,59.38,59.355,59.355,8500000.0
2009-01-27 15:01:00,59.363,59.363,59.356,59.356,14510000.0
2009-01-27 15:02:00,59.373,59.398,59.373,59.398,7890000.0
2009-01-27 15:03:00,59.407,59.407,59.357,59.357,12400000.0
2009-01-27 15:04:00,59.351,59.386,59.345,59.386,10760000.0
2009-01-27 15:05:00,59.406,59.415,59.398,59.412,12830000.0
2009-01-27 15:06:00,59.427,59.427,59.39,59.394,12020000.0
2009-01-27 15:07:00,59.392,59.394,59.381,59.382,114920000.0
2009-01-27 15:08:00,59.383,59.383,59.35,59.35,72270000.0
2009-01-27 15:09:00,59.364,59.364,59.341,59.347,110910000.0
2009-01-27 15:10:00,59.366,59.394,59.355,59.389,130040000.0
2009-01-27 15:11:00,59.403,59.404,59.388,59.388,114010000.0
2009-01-27 15:12:00,59.401,59.401,59.37,59.38,116790000.0
2009-01-27 15:13:00,59.357,59.357,59.324,59.326,66840000.0
2009-01-27 15:14:00,59.332,59.349,59.325,59.349,27710000.0
2009-01-27 15:15:00,59.359,59.359,59.313,59.313,47910000.0
2009-01-27 15:16:00,59.311,59.311,59.289,59.297,104010000.0
2009-01-27 15:17:00,59.292,59.292,59.263,59.283,79880000.0
2009-01-27 15:18:00,59.282,59.288,59.263,59.282,99000000.0
2009-01-27 15:19:00,59.296,59.296,59.229,59.234,112870000.0
2009-01-27 15:20:00,59.249,59.293,59.242,59.287,103180000.0
2009-01-27 15:21:00,59.315,59.315,59.259,59.259,74360000.0
2009-01-27 15:22:00,59.242,59.254,59.242,59.247,92010000.0
2009-01-27 15:23:00,59.232,59.283,59.232,59.267,104370000.0
2009-01-27 15:24:00,59.271,59.271,59.213,59.213,48430000.0
2009-01-27 15:25:00,59.237,59.278,59.23,59.273,125060000.0
2009-01-27 15:26:00,59.27,59.275,59.264,59.269,87480000.0
2009-01-27 15:27:00,59.286,59.295,59.281,59.295,74900000.0
2009-01-27 15:28:00,59.283,59.283,59.24,59.269,105990000.0
2009-01-27 15:29:00,59.263,59.27,59.239,59.27,95300000.0
2009-01-27 15:30:00,59.279,59.291,59.272,59.283,98720000.0
2009-01-27 15:31:00,59.29,59.29,59.276,59.28,118390000.0
2009-01-27 15:32:00,59.301,59.302,59.277,59.297,74170000.0
2009-01-27 15:33:00,59.302,59.302,59.273,59.294,58310000.0
2009-01-27 15:34:00,59.311,59.312,59.292,59.312,72340000.0
2009-01-27 15:35:00,59.322,59.322,59.301,59.307,80370000.0
2009-01-27 15:36:00,59.315,59.315,59.293,59.307,87010000.0
2009-01-27 15:37:00,59.321,59.321,59.273,59.273,82790000.0
2009-01-27 15:38:00,59.276,59.276,59.261,59.261,50210000.0
2009-01-27 15:39:00,59.284,59.284,59.259,59.259,52490000.0
2009-01-27 15:40:00,59.267,59.283,59.259,59.283,101770000.0
2009-01-27 15:41:00,59.27,59.285,59.27,59.285,88890000.0
2009-01-27 15:42:00,59.273,59.293,59.273,59.288,66450000.0
2009-01-27 15:43:00,59.283,59.309,59.269,59.309,44790000.0
2009-01-27 15:44:00,59.29,59.31,59.284,59.293,57700000.0
2009-01-27 15:45:00,59.3,59.3,59.267,59.285,77740000.0
2009-01-27 15:46:00,59.27,59.337,59.27,59.312,130000000.0
2009-01-27 15:47:00,59.336,59.342,59.316,59.32,105590000.0
2009-01-27 15:48:00,59.338,59.338,59.299,59.303,119180000.0
2009-01-27 15:49:00,59.315,59.337,59.299,59.334,82560000.0
2009-01-27 15:50:00,59.349,59.373,59.335,59.364,92760000.0
2009-01-27 15:51:00,59.37,59.37,59.342,59.347,56480000.0
2009-01-27 15:52:00,59.352,59.352,59.329,59.344,89740000.0
2009-01-27 15:53:00,59.339,59.36,59.333,59.347,55270000.0
2009-01-27 15:54:00,59.356,59.363,59.347,59.349,73500000.0
2009-01-27 15:55:00,59.332,59.354,59.332,59.354,62090000.0
2009-01-27 15:56:00,59.344,59.382,59.344,59.372,102770000.0
2009-01-27 15:57:00,59.397,59.42,59.389,59.402,119240000.0
2009-01-27 15:58:00,59.401,59.401,59.382,59.382,139020000.0
2009-01-27 15:59:00,59.388,59.396,59.373,59.394,82370000.0
2009-01-27 16:00:00,59.408,59.411,59.389,59.394,89410000.0
2009-01-27 16:01:00,59.399,59.399,59.366,59.379,120300000.0
2009-01-27 16:02:00,59.351,59.372,59.351,59.372,120110000.0
2009-01-27 16:03:00,59.369,59.369,59.325,59.342,115500000.0
2009-01-27 16:04:00,59.358,59.392,59.343,59.37,65320000.0
2009-01-27 16:05:00,59.367,59.38,59.364,59.367,80430000.0
2009-01-27 16:06:00,59.406,59.426,59.384,59.404,58760000.0
2009-01-27 16:07:00,59.41,59.43,59.394,59.405,156010000.0
2009-01-27 16:08:00,59.422,59.422,59.385,59.409,186230000.0
2009-01-27 16:09:00,59.436,59.451,59.415,59.431,112770000.0
2009-01-27 16:10:00,59.42,59.42,59.396,59.409,72700000.0
2009-01-27 16:11:00,59.412,59.43,59.389,59.398,103480000.0
2009-01-27 16:12:00,59.416,59.421,59.398,59.408,85700000.0
2009-01-27 16:13:00,59.417,59.417,59.389,59.403,80620000.0
2009-01-27 16:14:00,59.391,59.411,59.391,59.401,138230000.0
2009-01-27 16:15:00,59.416,59.416,59.376,59.393,157060000.0
2009-01-27 16:16:00,59.392,59.421,59.392,59.421,94880000.0
2009-01-27 16:17:00,59.41,59.413,59.393,59.406,141540000.0
2009-01-27 16:18:00,59.392,59.405,59.382,59.405,110600000.0
2009-01-27 16:19:00,59.397,59.404,59.368,59.372,85090000.0
2009-01-27 16:20:00,59.377,59.385,59.371,59.384,60470000.0
2009-01-27 16:21:00,59.394,59.394,59.377,59.392,70930000.0
2009-01-27 16:22:00,59.389,59.389,59.345,59.364,106490000.0
2009-01-27 16:23:00,59.355,59.359,59.343,59.359,66070000.0
2009-01-27 16:24:00,59.372,59.396,59.359,59.382,120730000.0
2009-01-27 16:25:00,59.395,59.399,59.375,59.38,52680000.0
2009-01-27 16:26:00,59.356,59.368,59.343,59.345,109470000.0
2009-01-27 16:27:00,59.353,59.353,59.328,59.34,84150000.0
2009-01-27 16:28:00,59.341,59.357,59.341,59.357,108880000.0
2009-01-27 16:29:00,59.361,59.361,59.332,59.332,85960000.0
2009-01-27 16:30:00,59.346,59.346,59.291,59.308,89430000.0
2009-01-27 16:31:00,59.297,59.312,59.294,59.308,79650000.0
2009-01-27 16:32:00,59.304,59.304,59.282,59.291,101910000.0
2009-01-27 16:33:00,59.323,59.323,59.285,59.323,86730000.0
2009-01-27 16:34:00,59.318,59.33,59.317,59.319,107170000.0
2009-01-27 16:35:00,59.312,59.329,59.298,59.304,73980000.0
2009-01-27 16:36:00,59.312,59.316,59.3,59.306,14890000.0
2009-01-27 16:37:00,59.326,59.356,59.316,59.351,105540000.0
2009-01-27 16:38:00,59.344,59.352,59.33,59.338,75190000.0
2009-01-27 16:39:00,59.347,59.358,59.336,59.356,79070000.0
2009-01-27 16:40:00,59.349,59.361,59.343,59.343,95750000.0
2009-01-27 16:41:00,59.347,59.36,59.343,59.36,107810000.0
2009-01-27 16:42:00,59.376,59.376,59.348,59.366,65820000.0
2009-01-27 16:43:00,59.352,59.352,59.324,59.338,94520000.0
2009-01-27 16:44:00,59.328,59.377,59.328,59.373,76570000.0
2009-01-27 16:45:00,59.37,59.4,59.36,59.36,103850000.0
2009-01-27 16:46:00,59.361,59.361,59.329,59.331,99810000.0
2009-01-27 16:47:00,59.307,59.321,59.302,59.305,82430000.0
2009-01-27 16:48:00,59.304,59.304,59.29,59.3,65570000.0
2009-01-27 16:49:00,59.318,59.335,59.312,59.335,68340000.0
2009-01-27 16:50:00,59.326,59.331,59.314,59.32,119180000.0
2009-01-27 16:51:00,59.345,59.345,59.307,59.316,102470000.0
2009-01-27 16:52:00,59.32,59.32,59.272,59.283,127170000.0
2009-01-27 16:53:00,59.257,59.262,59.238,59.262,132980000.0
2009-01-27 16:54:00,59.272,59.272,59.244,59.259,142030000.0
2009-01-27 16:55:00,59.27,59.293,59.268,59.293,71140000.0
2009-01-27 16:56:00,59.307,59.316,59.296,59.316,115550000.0
2009-01-27 16:57:00,59.299,59.314,59.267,59.287,74780000.0
2009-01-27 16:58:00,59.26,59.289,59.255,59.281,72480000.0
2009-01-27 16:59:00,59.261,59.292,59.261,59.286,90430000.0
2009-01-27 17:00:00,59.299,59.299,59.207,59.207,102390000.0
2009-01-27 17:01:00,59.2,59.209,59.167,59.17,71780000.0
2009-01-27 17:02:00,59.186,59.186,59.158,59.169,87900000.0
2009-01-27 17:03:00,59.159,59.188,59.146,59.176,88600000.0
2009-01-27 17:04:00,59.203,59.21,59.175,59.186,59010000.0
2009-01-27 17:05:00,59.189,59.203,59.165,59.165,116050000.0
2009-01-27 17:06:00,59.152,59.164,59.09,59.111,67150000.0
2009-01-27 17:07:00,59.089,59.089,59.047,59.084,100250000.0
2009-01-27 17:08:00,59.085,59.085,59.054,59.058,108080000.0
2009-01-27 17:09:00,59.045,59.045,58.981,58.989,107830000.0
2009-01-27 17:10:00,58.981,58.981,58.876,58.88,72530000.0
2009-01-27 17:11:00,58.836,58.836,58.716,58.733,89700000.0
2009-01-27 17:12:00,58.731,58.788,58.711,58.788,54940000.0
2009-01-27 17:13:00,58.813,58.85,58.808,58.84,89960000.0
2009-01-27 17:14:00,58.863,58.899,58.857,58.881,74010000.0
2009-01-27 17:15:00,58.865,58.888,58.839,58.84,93500000.0
2009-01-27 17:16:00,58.843,58.861,58.834,58.834,101480000.0
2009-01-27 17:17:00,58.814,58.82,58.776,58.782,101060000.0
2009-01-27 17:18:00,58.798,58.798,58.737,58.737,58680000.0
2009-01-27 17:19:00,58.725,58.747,58.675,58.675,51840000.0
2009-01-27 17:20:00,58.669,58.689,58.659,58.678,116620000.0
2009-01-27 17:21:00,58.693,58.729,58.693,58.729,156720000.0
2009-01-27 17:22:00,58.714,58.768,58.714,58.762,84790000.0
2009-01-27 17:23:00,58.783,58.783,58.746,58.768,96900000.0
2009-01-27 17:24:00,58.778,58.8,58.767,58.769,92630000.0
2009-01-27 17:25:00,58.777,58.801,58.777,58.792,115810000.0
2009-01-27 17:26:00,58.792,58.804,58.774,58.804,115250000.0
2009-01-27 17:27:00,58.811,58.811,58.783,58.783,72470000.0
2009-01-27 17:28:00,58.788,58.806,58.785,58.806,49510000.0
2009-01-27 17:29:00,58.816,58.817,58.794,58.81,47530000.0
2009-01-27 17:30:00,58.811,58.811,58.766,58.766,49480000.0
2009-01-27 17:31:00,58.77,58.774,58.757,58.761,79870000.0
2009-01-27 17:32:00,58.757,58.757,58.682,58.71,84520000.0
2009-01-27 17:33:00,58.717,58.729,58.699,58.71,84790000.0
2009-01-27 17:34:00,58.726,58.767,58.718,58.756,71290000.0
2009-01-27 17:35:00,58.761,58.806,58.76,58.804,65210000.0
2009-01-27 17:36:00,58.827,58.83,58.795,58.818,94420000.0
2009-01-27 17:37:00,58.807,58.818,58.807,58.808,78020000.0
2009-01-27 17:38:00,58.801,58.828,58.801,58.827,70240000.0
2009-01-27 17:39:00,58.84,58.867,58.825,58.857,91640000.0
2009-01-27 17:40:00,58.862,58.872,58.84,58.846,64730000.0
2009-01-27 17:41:00,58.859,58.878,58.838,58.852,36060000.0
2009-01-27 17:42:00,58.868,58.868,58.803,58.835,77080000.0
2009-01-27 17:43:00,58.836,58.843,58.817,58.843,64810000.0
2009-01-27 17:44:00,58.831,58.869,58.828,58.833,84550000.0
2009-01-27 17:45:00,58.836,58.836,58.79,58.802,39590000.0
2009-01-27 17:46:00,58.815,58.815,58.787,58.791,107140000.0
2009-01-27 17:47:00,58.798,58.806,58.792,58.796,113600000.0
2009-01-27 17:48:00,58.815,58.831,58.795,58.815,106710000.0
2009-01-27 17:49:00,58.817,58.817,58.773,58.778,51780000.0
2009-01-27 17:50:00,58.771,58.819,58.766,58.819,103080000.0
2009-01-27 17:51:00,58.84,58.84,58.807,58.829,90410000.0
2009-01-27 17:52:00,58.842,58.872,58.842,58.868,73350000.0
2009-01-27 17:53:00,58.875,58.875,58.854,58.858,46690000.0
2009-01-27 17:54:00,58.881,58.881,58.857,58.868,32270000.0
2009-01-27 17:55:00,58.864,58.908,58.864,58.907,28870000.0
2009-01-27 17:56:00,58.903,58.908,58.88,58.88,21230000.0
2009-01-27 17:57:00,58.894,58.894,58.873,58.887,54340000.0
2009-01-27 17:58:00,58.893,58.927,58.882,58.899,50920000.0
2009-01-27 17:59:00,58.908,58.93,58.895,58.926,66660000.0
2009-01-27 18:00:00,58.943,58.945,58.917,58.936,109870000.0
2009-01-27 18:01:00,58.924,58.971,58.924,58.965,54540000.0
2009-01-27 18:02:00,58.971,58.971,58.934,58.948,39480000.0
2009-01-27 18:03:00,58.963,58.963,58.926,58.931,63910000.0
2009-01-27 18:04:00,58.937,58.952,58.922,58.922,61200000.0
2009-01-27 18:05:00,58.929,58.941,58.904,58.904,102990000.0
2009-01-27 18:06:00,58.923,58.923,58.893,58.893,73530000.0
2009-01-27 18:07:00,58.919,58.928,58.908,58.909,111610000.0
2009-01-27 18:08:00,58.922,58.958,58.914,58.939,154790000.0
2009-01-27 18:09:00,58.959,58.98,58.937,58.937,50800000.0
2009-01-27 18:10:00,58.947,58.963,58.929,58.929,42370000.0
2009-01-27 18:11:00,58.947,59.019,58.947,59.012,35600000.0
2009-01-27 18:12:00,59.033,59.033,59.007,59.018,37930000.0
2009-01-27 18:13:00,58.991,59.018,58.991,58.997,42570000.0
2009-01-27 18:14:00,59.011,59.016,59.003,59.007,12260000.0
2009-01-27 18:15:00,59.034,59.09,59.007,59.09,34180000.0
2009-01-27 18:16:00,59.073,59.073,59.036,59.036,76220000.0
2009-01-27 18:17:00,59.041,59.069,59.037,59.067,37510000.0
2009-01-27 18:18:00,59.085,59.089,59.052,59.061,58870000.0
2009-01-27 18:19:00,59.044,59.052,59.021,59.025,42820000.0
2009-01-27 18:20:00,59.019,59.04,58.99,59.014,53980000.0
2009-01-27 18:21:00,59.04,59.04,58.995,59.009,63590000.0
2009-01-27 18:22:00,58.996,59.005,58.982,59.005,91190000.0
2009-01-27 18:23:00,58.979,58.989,58.944,58.948,58240000.0
2009-01-27 18:24:00,58.992,58.992,58.945,58.958,53310000.0
2009-01-27 18:25:00,58.964,58.964,58.952,58.962,43700000.0
2009-01-27 18:26:00,58.955,58.966,58.942,58.963,18640000.0
2009-01-27 18:27:00,58.989,58.989,58.955,58.955,42950000.0
2009-01-27 18:28:00,58.936,58.951,58.911,58.911,105800000.0
2009-01-27 18:29:00,58.91,58.931,58.906,58.92,30690000.0
2009-01-27 18:30:00,58.946,58.973,58.937,58.967,46810000.0
2009-01-27 18:31:00,58.948,58.994,58.948,58.994,109680000.0
2009-01-27 18:32:00,58.977,58.999,58.968,58.992,89220000.0
2009-01-27 18:33:00,59.006,59.006,58.963,58.963,33360000.0
2009-01-27 18:34:00,58.962,58.962,58.924,58.948,36730000.0
2009-01-27 18:35:00,58.939,58.961,58.935,58.945,44730000.0
2009-01-27 18:36:00,58.965,58.965,58.936,58.963,100690000.0
2009-01-27 18:37:00,58.974,59.009,58.974,59.001,92310000.0
2009-01-27 18:38:00,58.994,59.012,58.961,58.961,67380000.0
2009-01-27 18:39:00,58.989,59.0,58.965,59.0,56100000.0
2009-01-27 18:40:00,58.979,58.995,58.977,58.977,63170000.0
2009-01-27 18:41:00,58.985,58.996,58.96,58.96,118350000.0
2009-01-27 18:42:00,58.993,58.993,58.937,58.96,67990000.0
2009-01-27 18:43:00,58.942,58.981,58.942,58.957,81800000.0
2009-01-27 18:44:00,58.97,58.991,58.97,58.987,95600000.0
2009-01-27 18:45:00,59.003,59.003,58.975,58.998,129850000.0
2009-01-27 18:46:00,58.972,58.983,58.972,58.972,89540000.0
2009-01-27 18:47:00,58.978,58.978,58.969,58.969,92420000.0
2009-01-27 18:48:00,59.004,59.004,58.982,58.994,93840000.0
2009-01-27 18:49:00,59.008,59.026,59.003,59.003,71820000.0
2009-01-27 18:50:00,59.009,59.031,59.005,59.028,103050000.0
2009-01-27 18:51:00,59.035,59.042,59.014,59.034,87100000.0
2009-01-27 18:52:00,59.028,59.044,59.016,59.044,62020000.0
2009-01-27 18:53:00,59.015,59.046,58.995,59.031,89440000.0
2009-01-27 18:54:00,59.051,59.087,59.051,59.069,81930000.0
2009-01-27 18:55:00,59.084,59.089,59.064,59.071,80180000.0
2009-01-27 18:56:00,59.077,59.08,59.053,59.053,80880000.0
2009-01-27 18:57:00,59.072,59.072,59.045,59.05,74260000.0
2009-01-27 18:58:00,59.057,59.059,59.017,59.023,84070000.0
2009-01-27 18:59:00,59.019,59.022,59.002,59.01,71420000.0
2009-01-27 19:00:00,59.025,59.038,58.995,59.038,91660000.0
2009-01-27 19:01:00,59.022,59.036,59.022,59.036,107060000.0
2009-01-27 19:02:00,59.02,59.042,59.013,59.035,141500000.0
2009-01-27 19:03:00,59.062,59.062,59.026,59.056,87980000.0
2009-01-27 19:04:00,59.05,59.092,59.05,59.082,70040000.0
2009-01-27 19:05:00,59.07,59.075,59.063,59.075,88620000.0
2009-01-27 19:06:00,59.094,59.094,59.056,59.071,93060000.0
2009-01-27 19:07:00,59.038,59.044,59.03,59.044,74440000.0
2009-01-27 19:08:00,59.052,59.052,59.032,59.032,24250000.0
2009-01-27 19:09:00,59.059,59.117,59.021,59.059,64650000.0
2009-01-27 19:10:00,59.07,59.085,59.021,59.085,60690000.0
2009-01-27 19:11:00,59.043,59.081,59.036,59.042,92400000.0
2009-01-27 19:12:00,59.096,59.101,59.039,59.096,98410000.0
2009-01-27 19:13:00,59.092,59.1,59.083,59.094,100130000.0
2009-01-27 19:14:00,59.076,59.096,59.068,59.069,56110000.0
2009-01-27 19:15:00,59.095,59.11,59.085,59.105,58930000.0
2009-01-27 19:16:00,59.095,59.095,59.073,59.079,87840000.0
2009-01-27 19:17:00,59.09,59.098,59.09,59.098,74890000.0
2009-01-27 19:18:00,59.111,59.111,59.087,59.101,34080000.0
2009-01-27 19:19:00,59.095,59.118,59.095,59.118,84100000.0
2009-01-27 19:20:00,59.135,59.135,59.114,59.114,49620000.0
2009-01-27 19:21:00,59.133,59.136,59.123,59.136,73490000.0
2009-01-27 19:22:00,59.132,59.146,59.125,59.125,69860000.0
2009-01-27 19:23:00,59.138,59.15,59.114,59.137,36970000.0
2009-01-27 19:24:00,59.138,59.152,59.133,59.149,75700000.0
2009-01-27 19:25:00,59.141,59.162,59.135,59.162,60470000.0
2009-01-27 19:26:00,59.159,59.174,59.151,59.174,47050000.0
2009-01-27 19:27:00,59.202,59.202,59.167,59.195,44080000.0
2009-01-27 19:28:00,59.194,59.206,59.181,59.181,89150000.0
2009-01-27 19:29:00,59.2,59.225,59.176,59.225,104180000.0
2009-01-27 19:30:00,59.234,59.234,59.206,59.218,150390000.0
2009-01-27 19:31:00,59.224,59.224,59.205,59.217,78840000.0
2009-01-27 19:32:00,59.198,59.211,59.187,59.198,71670000.0
2009-01-27 19:33:00,59.189,59.189,59.131,59.152,30440000.0
2009-01-27 19:34:00,59.132,59.163,59.132,59.155,47270000.0
2009-01-27 19:35:00,59.155,59.155,59.141,59.155,57170000.0
2009-01-27 19:36:00,59.152,59.152,59.086,59.101,135780000.0
2009-01-27 19:37:00,59.088,59.099,59.075,59.089,69980000.0
2009-01-27 19:38:00,59.075,59.11,59.068,59.104,36150000.0
2009-01-27 19:39:00,59.109,59.109,59.043,59.066,40100000.0
2009-01-27 19:40:00,59.065,59.082,59.062,59.071,19910000.0
2009-01-27 19:41:00,59.058,59.073,59.053,59.069,71660000.0
2009-01-27 19:42:00,59.088,59.101,59.077,59.087,54170000.0
2009-01-27 19:43:00,59.08,59.095,59.079,59.079,123300000.0
2009-01-27 19:44:00,59.094,59.094,59.063,59.063,127780000.0
2009-01-27 19:45:00,59.094,59.094,59.017,59.017,60930000.0
2009-01-27 19:46:00,59.013,59.016,58.939,58.959,123370000.0
2009-01-27 19:47:00,58.966,58.993,58.956,58.978,108430000.0
2009-01-27 19:48:00,59.007,59.012,58.974,59.006,104150000.0
2009-01-27 19:49:00,58.979,58.995,58.94,58.955,60240000.0
2009-01-27 19:50:00,58.959,58.959,58.921,58.921,46050000.0
2009-01-27 19:51:00,58.943,58.95,58.926,58.938,33210000.0
2009-01-27 19:52:00,58.933,58.96,58.933,58.957,43740000.0
2009-01-27 19:53:00,58.932,58.943,58.932,58.932,27510000.0
2009-01-27 19:54:00,58.954,58.958,58.935,58.948,38170000.0
2009-01-27 19:55:00,58.951,58.983,58.951,58.983,65190000.0
2009-01-27 19:56:00,58.983,59.003,58.983,58.988,83530000.0
2009-01-27 19:57:00,59.011,59.011,58.984,58.992,102400000.0
2009-01-27 19:58:00,58.967,58.976,58.959,58.959,68650000.0
2009-01-27 19:59:00,58.966,58.974,58.964,58.969,79070000.0
2009-01-27 20:00:00,58.995,58.995,58.973,58.979,103450000.0
2009-01-27 20:01:00,58.984,59.012,58.965,59.012,114020000.0
2009-01-27 20:02:00,59.0,59.018,58.995,59.0,159440000.0
2009-01-27 20:03:00,59.01,59.01,58.972,58.979,125120000.0
2009-01-27 20:04:00,58.962,58.972,58.947,58.952,110440000.0
2009-01-27 20:05:00,58.944,58.95,58.891,58.914,58470000.0
2009-01-27 20:06:00,58.924,58.924,58.898,58.91,107890000.0
2009-01-27 20:07:00,58.902,58.921,58.886,58.921,72530000.0
2009-01-27 20:08:00,58.918,58.933,58.905,58.909,96370000.0
2009-01-27 20:09:00,58.943,58.943,58.916,58.937,69290000.0
2009-01-27 20:10:00,58.913,58.948,58.913,58.937,44240000.0
2009-01-27 20:11:00,58.93,58.953,58.93,58.947,61720000.0
2009-01-27 20:12:00,58.952,58.952,58.923,58.93,67110000.0
2009-01-27 20:13:00,58.92,58.928,58.907,58.925,127920000.0
2009-01-27 20:14:00,58.946,58.953,58.923,58.953,93390000.0
2009-01-27 20:15:00,58.963,58.963,58.917,58.917,104230000.0
2009-01-27 20:16:00,58.92,58.946,58.915,58.946,85660000.0
2009-01-27 20:17:00,58.939,58.949,58.924,58.948,73460000.0
2009-01-27 20:18:00,58.954,58.954,58.931,58.931,63590000.0
2009-01-27 20:19:00,58.947,58.953,58.933,58.953,53140000.0
2009-01-27 20:20:00,58.933,58.943,58.933,58.943,58510000.0
2009-01-27 20:21:00,58.978,58.982,58.962,58.977,100760000.0
2009-01-27 20:22:00,58.953,58.982,58.953,58.955,62500000.0
2009-01-27 20:23:00,58.956,58.96,58.935,58.948,72660000.0
2009-01-27 20:24:00,58.967,58.973,58.955,58.973,76250000.0
2009-01-27 20:25:00,58.968,58.971,58.946,58.951,73730000.0
2009-01-27 20:26:00,58.96,58.975,58.955,58.966,84000000.0
2009-01-27 20:27:00,59.002,59.002,58.971,58.988,41410000.0
2009-01-27 20:28:00,58.968,58.974,58.962,58.963,87500000.0
2009-01-27 20:29:00,58.964,58.964,58.935,58.956,107240000.0
2009-01-27 20:30:00,58.974,58.974,58.939,58.959,86910000.0
2009-01-27 20:31:00,58.944,58.944,58.906,58.919,75670000.0
2009-01-27 20:32:00,58.936,58.936,58.909,58.917,58320000.0
2009-01-27 20:33:00,58.927,58.931,58.909,58.931,62080000.0
2009-01-27 20:34:00,58.912,58.927,58.912,58.913,81450000.0
2009-01-27 20:35:00,58.902,58.936,58.902,58.936,88030000.0
2009-01-27 20:36:00,58.939,58.939,58.904,58.904,120980000.0
2009-01-27 20:37:00,58.925,58.945,58.92,58.945,111840000.0
2009-01-27 20:38:00,58.921,58.94,58.917,58.924,110480000.0
2009-01-27 20:39:00,58.936,58.938,58.913,58.927,105800000.0
2009-01-27 20:40:00,58.937,58.977,58.932,58.977,32760000.0
2009-01-27 20:41:00,58.969,58.997,58.969,58.997,20330000.0
2009-01-27 20:42:00,59.006,59.006,58.956,58.984,77370000.0
2009-01-27 20:43:00,58.988,59.002,58.917,58.965,115530000.0
2009-01-27 20:44:00,58.962,58.998,58.962,58.978,71670000.0
2009-01-27 20:45:00,59.004,59.009,58.976,58.977,107010000.0
2009-01-27 20:46:00,58.983,58.984,58.954,58.969,105960000.0
2009-01-27 20:47:00,58.95,58.981,58.95,58.95,102030000.0
2009-01-27 20:48:00,58.96,58.96,58.877,58.914,93140000.0
2009-01-27 20:49:00,58.921,58.927,58.906,58.927,93910000.0
2009-01-27 20:50:00,58.936,58.936,58.902,58.902,82660000.0
2009-01-27 20:51:00,58.928,58.934,58.914,58.925,73220000.0
2009-01-27 20:52:00,58.938,58.949,58.919,58.942,128220000.0
2009-01-27 20:53:00,58.922,58.933,58.919,58.919,71760000.0
2009-01-27 20:54:00,58.95,58.95,58.927,58.936,97330000.0
2009-01-27 20:55:00,58.924,58.924,58.901,58.914,95360000.0
2009-01-27 20:56:00,58.885,58.913,58.864,58.864,83650000.0
2009-01-27 20:57:00,58.863,58.863,58.817,58.863,117540000.0
2009-01-27 20:58:00,58.857,58.87,58.843,58.87,102190000.0
2009-01-27 20:59:00,58.864,58.882,58.86,58.86,68860000.0
2009-01-27 21:00:00,58.844,58.858,58.765,58.769,55380000.0
2009-01-27 21:01:00,58.782,58.834,58.782,58.834,87510000.0
2009-01-27 21:02:00,58.811,58.841,58.811,58.822,67990000.0
2009-01-27 21:03:00,58.854,58.855,58.827,58.855,107060000.0
2009-01-27 21:04:00,58.831,58.852,58.831,58.845,66970000.0
2009-01-27 21:05:00,58.84,58.851,58.799,58.802,40830000.0
2009-01-27 21:06:00,58.816,58.837,58.803,58.833,88710000.0
2009-01-27 21:07:00,58.818,58.832,58.818,58.824,101410000.0
2009-01-27 21:08:00,58.833,58.834,58.821,58.828,82290000.0
2009-01-27 21:09:00,58.83,58.842,58.82,58.828,53380000.0
2009-01-27 21:10:00,58.845,58.845,58.838,58.839,38730000.0
2009-01-27 21:11:00,58.849,58.87,58.841,58.87,75000000.0
2009-01-27 21:12:00,58.888,58.888,58.857,58.858,96180000.0
2009-01-27 21:13:00,58.864,58.886,58.845,58.881,115490000.0
2009-01-27 21:14:00,58.883,58.913,58.883,58.886,106290000.0
2009-01-27 21:15:00,58.896,58.901,58.861,58.901,107180000.0
2009-01-27 21:16:00,58.894,58.923,58.894,58.917,111120000.0
2009-01-27 21:17:00,58.921,58.932,58.915,58.918,56480000.0
2009-01-27 21:18:00,58.935,58.939,58.91,58.926,92210000.0
2009-01-27 21:19:00,58.905,58.926,58.891,58.918,62130000.0
2009-01-27 21:20:00,58.909,58.916,58.909,58.914,60530000.0
2009-01-27 21:21:00,58.924,58.924,58.869,58.887,62060000.0
2009-01-27 21:22:00,58.875,58.888,58.856,58.869,80420000.0
2009-01-27 21:23:00,58.859,58.862,58.84,58.86,107170000.0
2009-01-27 21:24:00,58.881,58.882,58.871,58.879,138570000.0
2009-01-27 21:25:00,58.884,58.888,58.867,58.876,121740000.0
2009-01-27 21:26:00,58.875,58.882,58.862,58.874,88430000.0
2009-01-27 21:27:00,58.882,58.908,58.853,58.899,89450000.0
2009-01-27 21:28:00,58.886,58.902,58.875,58.897,103430000.0
2009-01-27 21:29:00,58.888,58.897,58.88,58.897,143200000.0
2009-01-27 21:30:00,58.893,58.893,58.856,58.869,91940000.0
2009-01-27 21:31:00,58.867,58.881,58.856,58.874,67040000.0
2009-01-27 21:32:00,58.869,58.9,58.865,58.9,56770000.0
2009-01-27 21:33:00,58.91,58.91,58.888,58.897,105270000.0
2009-01-27 21:34:00,58.911,58.93,58.901,58.916,167340000.0
2009-01-27 21:35:00,58.939,58.972,58.932,58.932,139490000.0
2009-01-27 21:36:00,58.957,58.972,58.941,58.972,100500000.0
2009-01-27 21:37:00,58.956,58.963,58.944,58.948,74030000.0
2009-01-27 21:38:00,58.953,58.986,58.953,58.974,89160000.0
2009-01-27 21:39:00,58.988,58.988,58.936,58.946,85850000.0
2009-01-27 21:40:00,58.95,58.975,58.95,58.962,107230000.0
2009-01-27 21:41:00,58.955,58.975,58.955,58.975,137160000.0
2009-01-27 21:42:00,58.993,58.993,58.964,58.976,119800000.0
2009-01-27 21:43:00,58.971,58.987,58.959,58.959,117110000.0
2009-01-27 21:44:00,58.972,58.977,58.964,58.964,122910000.0
2009-01-27 21:45:00,58.981,58.981,58.932,58.95,118540000.0
2009-01-27 21:46:00,58.942,58.957,58.937,58.955,55500000.0
2009-01-27 21:47:00,58.953,58.973,58.953,58.973,54970000.0
2009-01-27 21:48:00,58.969,58.985,58.952,58.974,84520000.0
2009-01-27 21:49:00,58.985,58.987,58.963,58.974,105000000.0
2009-01-27 21:50:00,58.983,59.0,58.965,59.0,73050000.0
2009-01-27 21:51:00,59.022,59.022,58.996,58.999,104410000.0
2009-01-27 21:52:00,59.003,59.013,59.002,59.008,55910000.0
2009-01-27 21:53:00,59.018,59.019,59.015,59.017,122650000.0
2009-01-27 21:54:00,59.035,59.038,59.029,59.029,90220000.0
2009-01-27 21:55:00,59.018,59.023,59.012,59.018,75130000.0
2009-01-27 21:56:00,59.013,59.013,58.987,58.992,98740000.0
2009-01-27 21:57:00,59.011,59.02,59.002,59.02,82120000.0
2009-01-27 21:58:00,59.021,59.036,59.021,59.036,97530000.0
2009-01-27 21:59:00,59.028,59.037,59.028,59.034,112920000.0
2009-01-27 22:00:00,59.049,59.049,59.025,59.046,99790000.0
2009-01-27 22:01:00,59.054,59.058,59.017,59.017,62700000.0
2009-01-27 22:02:00,59.028,59.041,59.016,59.038,57360000.0
2009-01-27 22:03:00,59.058,59.058,59.02,59.028,71090000.0
2009-01-27 22:04:00,59.019,59.027,59.011,59.023,97620000.0
2009-01-27 22:05:00,59.036,59.044,59.034,59.037,59190000.0
2009-01-27 22:06:00,59.052,59.052,59.024,59.031,81780000.0
2009-01-27 22:07:00,59.034,59.034,59.017,59.025,117280000.0
2009-01-27 22:08:00,59.038,59.04,59.023,59.04,88240000.0
2009-01-27 22:09:00,59.042,59.042,59.023,59.034,71770000.0
2009-01-27 22:10:00,59.033,59.049,59.023,59.031,78140000.0
2009-01-27 22:11:00,59.022,59.048,59.021,59.021,86970000.0
2009-01-27 22:12:00,59.043,59.043,59.013,59.021,106780000.0
2009-01-27 22:13:00,59.027,59.029,59.017,59.027,100770000.0
2009-01-27 22:14:00,59.028,59.045,59.028,59.045,87360000.0
2009-01-27 22:15:00,59.054,59.054,59.008,59.025,30420000.0
2009-01-27 22:16:00,59.03,59.041,59.021,59.028,103180000.0
2009-01-27 22:17:00,59.02,59.034,59.02,59.034,115990000.0
2009-01-27 22:18:00,59.063,59.063,59.034,59.035,115210000.0
2009-01-27 22:19:00,59.017,59.034,59.017,59.031,129470000.0
2009-01-27 22:20:00,59.03,59.051,59.026,59.047,149950000.0
2009-01-27 22:21:00,59.05,59.05,59.032,59.041,108710000.0
2009-01-27 22:22:00,59.032,59.061,59.032,59.033,91990000.0
2009-01-27 22:23:00,59.047,59.054,59.035,59.047,117490000.0
2009-01-27 22:24:00,59.059,59.059,59.034,59.034,70600000.0
2009-01-27 22:25:00,59.019,59.038,59.015,59.023,73760000.0
2009-01-27 22:26:00,59.035,59.042,59.017,59.028,90000000.0
2009-01-27 22:27:00,59.052,59.069,59.034,59.064,87700000.0
2009-01-27 22:28:00,59.086,59.157,59.086,59.138,65600000.0
2009-01-27 22:29:00,59.144,59.144,59.112,59.112,105750000.0
2009-01-27 22:30:00,59.126,59.133,59.112,59.112,83060000.0
2009-01-27 22:31:00,59.101,59.113,59.094,59.094,93920000.0
2009-01-27 22:32:00,59.098,59.102,59.083,59.098,91010000.0
2009-01-27 22:33:00,59.123,59.123,59.099,59.108,72430000.0
2009-01-27 22:34:00,59.117,59.12,59.116,59.119,104750000.0
2009-01-27 22:35:00,59.099,59.111,59.099,59.108,96720000.0
2009-01-27 22:36:00,59.123,59.123,59.081,59.085,90670000.0
2009-01-27 22:37:00,59.069,59.083,59.064,59.074,87390000.0
2009-01-27 22:38:00,59.05,59.065,59.05,59.065,81260000.0
2009-01-27 22:39:00,59.094,59.094,59.083,59.088,77920000.0
2009-01-27 22:40:00,59.077,59.093,59.076,59.082,54390000.0
2009-01-27 22:41:00,59.089,59.102,59.078,59.102,113390000.0
2009-01-27 22:42:00,59.113,59.124,59.091,59.124,105300000.0
2009-01-27 22:43:00,59.102,59.115,59.1,59.115,116100000.0
2009-01-27 22:44:00,59.105,59.105,59.091,59.091,67710000.0
2009-01-27 22:45:00,59.117,59.117,59.093,59.113,68540000.0
2009-01-27 22:46:00,59.108,59.117,59.104,59.117,75530000.0
2009-01-27 22:47:00,59.106,59.122,59.097,59.098,126570000.0
2009-01-27 22:48:00,59.112,59.114,59.097,59.109,126440000.0
2009-01-27 22:49:00,59.102,59.113,59.102,59.113,81200000.0
2009-01-27 22:50:00,59.11,59.113,59.102,59.111,82610000.0
2009-01-27 22:51:00,59.141,59.149,59.111,59.128,104850000.0
2009-01-27 22:52:00,59.12,59.135,59.115,59.128,125090000.0
2009-01-27 22:53:00,59.126,59.128,59.121,59.128,79730000.0
2009-01-27 22:54:00,59.144,59.144,59.126,59.131,65140000.0
2009-01-27 22:55:00,59.135,59.146,59.13,59.13,36330000.0
2009-01-27 22:56:00,59.145,59.173,59.145,59.166,56940000.0
2009-01-27 22:57:00,59.185,59.185,59.148,59.16,87630000.0
2009-01-27 22:58:00,59.135,59.154,59.135,59.141,66360000.0
2009-01-27 22:59:00,59.123,59.144,59.123,59.144,62340000.0
2009-01-27 23:00:00,59.154,59.154,59.128,59.13,96640000.0
2009-01-27 23:01:00,59.12,59.126,59.118,59.118,70130000.0
2009-01-27 23:02:00,59.126,59.131,59.115,59.115,70960000.0
2009-01-27 23:03:00,59.141,59.141,59.102,59.104,81420000.0
2009-01-27 23:04:00,59.105,59.106,59.099,59.106,73870000.0
2009-01-27 23:05:00,59.1,59.105,59.098,59.104,93870000.0
2009-01-27 23:06:00,59.132,59.132,59.107,59.11,91830000.0
2009-01-27 23:07:00,59.099,59.105,59.09,59.09,38730000.0
2009-01-27 23:08:00,59.093,59.093,59.071,59.086,62670000.0
2009-01-27 23:09:00,59.087,59.087,59.075,59.077,9780000.0
2009-01-27 23:10:00,59.071,59.073,59.069,59.07,11440000.0
2009-01-27 23:11:00,59.082,59.101,59.073,59.088,63330000.0
2009-01-27 23:12:00,59.105,59.105,59.064,59.064,42770000.0
2009-01-27 23:13:00,59.066,59.076,59.066,59.071,13640000.0
2009-01-27 23:14:00,59.079,59.084,59.073,59.078,127190000.0
2009-01-27 23:15:00,59.101,59.101,59.041,59.041,64150000.0
2009-01-27 23:16:00,59.047,59.056,59.042,59.056,77650000.0
2009-01-27 23:17:00,59.066,59.08,59.059,59.075,90950000.0
2009-01-27 23:18:00,59.066,59.068,59.061,59.065,103510000.0
2009-01-27 23:20:00,59.06,59.065,59.054,59.057,30930000.0
2009-01-27 23:21:00,59.094,59.094,59.064,59.064,56480000.0
2009-01-27 23:22:00,59.05,59.053,59.036,59.047,24890000.0
2009-01-27 23:23:00,59.038,59.05,59.033,59.048,26940000.0
2009-01-27 23:24:00,59.085,59.085,59.054,59.054,64790000.0
2009-01-27 23:25:00,59.057,59.057,59.049,59.056,36140000.0
2009-01-27 23:26:00,59.051,59.075,59.051,59.075,97230000.0
2009-01-27 23:27:00,59.12,59.12,59.046,59.06,86510000.0
2009-01-27 23:28:00,59.041,59.045,59.04,59.04,28230000.0
2009-01-27 23:29:00,59.024,59.03,59.001,59.001,50790000.0
2009-01-27 23:30:00,59.036,59.05,59.019,59.035,57440000.0
2009-01-27 23:32:00,59.02,59.035,59.02,59.028,99270000.0
2009-01-27 23:33:00,59.057,59.059,59.049,59.049,77570000.0
2009-01-27 23:34:00,59.008,59.019,59.004,59.009,127880000.0
2009-01-27 23:35:00,59.025,59.03,59.013,59.017,73410000.0
2009-01-27 23:36:00,59.04,59.04,58.997,59.009,53560000.0
2009-01-27 23:37:00,59.016,59.038,59.014,59.018,34580000.0
2009-01-27 23:38:00,59.024,59.024,59.014,59.019,37980000.0
2009-01-27 23:39:00,59.036,59.036,59.028,59.028,57240000.0
2009-01-27 23:40:00,59.01,59.033,59.01,59.033,23750000.0
2009-01-27 23:41:00,59.038,59.038,59.016,59.018,18670000.0
2009-01-27 23:42:00,59.033,59.033,59.012,59.02,54840000.0
2009-01-27 23:43:00,59.012,59.023,59.012,59.023,48250000.0
2009-01-27 23:45:00,59.047,59.061,59.035,59.05,44220000.0
2009-01-27 23:46:00,59.056,59.056,59.049,59.056,52870000.0
2009-01-27 23:47:00,59.064,59.067,59.06,59.06,37460000.0
2009-01-27 23:48:00,59.084,59.084,59.045,59.051,91000000.0
2009-01-27 23:49:00,59.039,59.047,59.038,59.038,78940000.0
2009-01-27 23:50:00,59.029,59.035,59.029,59.035,58660000.0
2009-01-27 23:51:00,59.06,59.06,59.033,59.039,39670000.0
2009-01-27 23:52:00,59.028,59.043,59.028,59.029,20350000.0
2009-01-27 23:53:00,59.035,59.035,59.031,59.031,32370000.0
2009-01-27 23:54:00,59.064,59.064,59.043,59.043,79450000.0
2009-01-27 23:55:00,59.049,59.05,59.047,59.048,68510000.0
2009-01-27 23:56:00,59.04,59.047,59.04,59.047,31600000.0
2009-01-27 23:57:00,59.074,59.074,59.045,59.064,80060000.0
2009-01-27 23:58:00,59.077,59.077,59.069,59.07,116630000.0
2009-01-27 23:59:00,59.057,59.066,59.053,59.066,54640000.0
2009-01-28 00:00:00,59.086,59.086,59.054,59.054,46840000.0
2009-01-28 00:01:00,59.073,59.073,59.044,59.066,25030000.0
2009-01-28 00:02:00,59.058,59.073,59.053,59.059,66290000.0
2009-01-28 00:03:00,59.083,59.084,59.072,59.072,102710000.0
2009-01-28 00:04:00,59.074,59.074,59.059,59.069,71050000.0
2009-01-28 00:05:00,59.077,59.077,59.069,59.075,73100000.0
2009-01-28 00:06:00,59.095,59.095,59.07,59.07,37390000.0
2009-01-28 00:08:00,59.065,59.087,59.065,59.082,80740000.0
2009-01-28 00:09:00,59.103,59.103,59.076,59.076,80820000.0
2009-01-28 00:10:00,59.075,59.075,59.068,59.069,65730000.0
2009-01-28 00:11:00,59.075,59.077,59.069,59.069,121740000.0
2009-01-28 00:12:00,59.092,59.092,59.065,59.065,118700000.0
2009-01-28 00:13:00,59.068,59.071,59.066,59.068,97310000.0
2009-01-28 00:14:00,59.061,59.068,59.06,59.066,93430000.0
2009-01-28 00:15:00,59.082,59.082,59.062,59.063,82900000.0
2009-01-28 00:16:00,59.066,59.068,59.064,59.068,65150000.0
2009-01-28 00:17:00,59.056,59.057,59.05,59.056,104280000.0
2009-01-28 00:18:00,59.074,59.074,59.053,59.061,79310000.0
2009-01-28 00:19:00,59.052,59.066,59.052,59.066,88940000.0
2009-01-28 00:20:00,59.083,59.104,59.083,59.104,66880000.0
2009-01-28 00:21:00,59.094,59.094,59.074,59.087,81920000.0
2009-01-28 00:22:00,59.08,59.089,59.08,59.086,70990000.0
2009-01-28 00:23:00,59.07,59.077,59.069,59.076,63870000.0
2009-01-28 00:24:00,59.094,59.096,59.082,59.089,105230000.0
2009-01-28 00:25:00,59.081,59.106,59.081,59.106,63340000.0
2009-01-28 00:26:00,59.122,59.152,59.105,59.152,90410000.0
2009-01-28 00:27:00,59.151,59.181,59.128,59.181,64150000.0
2009-01-28 00:28:00,59.209,59.232,59.179,59.202,128840000.0
2009-01-28 00:29:00,59.211,59.235,59.206,59.222,103620000.0
2009-01-28 00:30:00,59.242,59.242,59.214,59.22,90160000.0
2009-01-28 00:31:00,59.236,59.243,59.223,59.223,65090000.0
2009-01-28 00:32:00,59.23,59.235,59.222,59.222,103700000.0
2009-01-28 00:33:00,59.235,59.235,59.213,59.213,75590000.0
2009-01-28 00:34:00,59.225,59.227,59.221,59.221,45060000.0
2009-01-28 00:35:00,59.227,59.229,59.227,59.228,28440000.0
2009-01-28 00:36:00,59.254,59.254,59.228,59.23,85850000.0
2009-01-28 00:37:00,59.224,59.244,59.224,59.231,39800000.0
2009-01-28 00:38:00,59.224,59.259,59.224,59.257,108510000.0
2009-01-28 00:39:00,59.252,59.262,59.237,59.262,139310000.0
2009-01-28 00:40:00,59.255,59.255,59.238,59.238,42520000.0
2009-01-28 00:41:00,59.247,59.247,59.238,59.238,57590000.0
2009-01-28 00:42:00,59.273,59.273,59.246,59.246,61270000.0
2009-01-28 00:43:00,59.255,59.265,59.251,59.265,109980000.0
2009-01-28 00:44:00,59.257,59.264,59.252,59.252,39270000.0
2009-01-28 00:45:00,59.238,59.245,59.234,59.239,58650000.0
2009-01-28 00:46:00,59.245,59.246,59.234,59.246,42170000.0
2009-01-28 00:47:00,59.239,59.255,59.235,59.255,79030000.0
2009-01-28 00:48:00,59.245,59.245,59.216,59.219,80080000.0
2009-01-28 00:49:00,59.21,59.223,59.21,59.218,49660000.0
2009-01-28 00:50:00,59.212,59.235,59.212,59.235,57440000.0
2009-01-28 00:51:00,59.228,59.229,59.221,59.228,61790000.0
2009-01-28 00:52:00,59.218,59.233,59.218,59.233,50470000.0
2009-01-28 00:53:00,59.219,59.227,59.195,59.222,43750000.0
2009-01-28 00:54:00,59.187,59.195,59.186,59.195,49010000.0
2009-01-28 00:55:00,59.188,59.199,59.175,59.189,102380000.0
2009-01-28 00:56:00,59.197,59.198,59.188,59.197,147170000.0
2009-01-28 00:57:00,59.215,59.215,59.195,59.206,79190000.0
2009-01-28 00:58:00,59.2,59.208,59.2,59.208,79440000.0
2009-01-28 00:59:00,59.219,59.219,59.21,59.217,50440000.0
2009-01-28 01:00:00,59.224,59.226,59.212,59.226,31620000.0
2009-01-28 01:01:00,59.222,59.227,59.222,59.226,43950000.0
2009-01-28 01:02:00,59.222,59.251,59.214,59.244,91720000.0
2009-01-28 01:03:00,59.219,59.224,59.215,59.215,109440000.0
2009-01-28 01:04:00,59.213,59.24,59.213,59.236,35150000.0
2009-01-28 01:05:00,59.252,59.263,59.245,59.263,46700000.0
2009-01-28 01:06:00,59.29,59.29,59.271,59.278,18910000.0
2009-01-28 01:07:00,59.27,59.278,59.27,59.276,43180000.0
2009-01-28 01:08:00,59.269,59.284,59.269,59.27,59580000.0
2009-01-28 01:09:00,59.295,59.295,59.27,59.27,74920000.0
2009-01-28 01:10:00,59.284,59.344,59.28,59.308,142390000.0
2009-01-28 01:11:00,59.324,59.351,59.324,59.344,83030000.0
2009-01-28 01:12:00,59.373,59.373,59.354,59.357,101770000.0
2009-01-28 01:13:00,59.366,59.366,59.355,59.361,105640000.0
2009-01-28 01:14:00,59.348,59.355,59.342,59.349,103710000.0
2009-01-28 01:15:00,59.372,59.372,59.338,59.339,73640000.0
2009-01-28 01:16:00,59.335,59.36,59.335,59.355,44060000.0
2009-01-28 01:17:00,59.342,59.348,59.324,59.333,37650000.0
2009-01-28 01:18:00,59.354,59.354,59.33,59.33,37780000.0
2009-01-28 01:19:00,59.333,59.333,59.323,59.327,40270000.0
2009-01-28 01:20:00,59.339,59.344,59.331,59.335,21270000.0
2009-01-28 01:21:00,59.363,59.363,59.343,59.343,3760000.0
2009-01-28 01:22:00,59.314,59.322,59.297,59.3,60800000.0
2009-01-28 01:23:00,59.306,59.323,59.303,59.308,102920000.0
2009-01-28 01:24:00,59.342,59.342,59.314,59.337,75720000.0
2009-01-28 01:25:00,59.349,59.35,59.345,59.348,71340000.0
2009-01-28 01:26:00,59.334,59.338,59.3,59.323,82790000.0
2009-01-28 01:27:00,59.327,59.331,59.305,59.331,131110000.0
2009-01-28 01:28:00,59.323,59.329,59.306,59.324,109820000.0
2009-01-28 01:29:00,59.315,59.327,59.315,59.327,150150000.0
2009-01-28 01:30:00,59.348,59.348,59.311,59.311,122800000.0
2009-01-28 01:31:00,59.317,59.352,59.315,59.352,66020000.0
2009-01-28 01:32:00,59.353,59.379,59.353,59.377,91760000.0
2009-01-28 01:33:00,59.339,59.341,59.337,59.339,82720000.0
2009-01-28 01:35:00,59.347,59.351,59.336,59.34,74080000.0
2009-01-28 01:36:00,59.362,59.387,59.347,59.383,68370000.0
2009-01-28 01:37:00,59.396,59.409,59.391,59.407,21990000.0
2009-01-28 01:38:00,59.42,59.442,59.417,59.442,81090000.0
2009-01-28 01:39:00,59.44,59.472,59.435,59.45,87290000.0
2009-01-28 01:40:00,59.458,59.462,59.445,59.448,110170000.0
2009-01-28 01:41:00,59.44,59.455,59.44,59.449,86920000.0
2009-01-28 01:42:00,59.468,59.468,59.445,59.45,80010000.0
2009-01-28 01:43:00,59.441,59.478,59.411,59.473,70700000.0
2009-01-28 01:44:00,59.483,59.483,59.473,59.478,80960000.0
2009-01-28 01:45:00,59.502,59.502,59.464,59.491,54310000.0
2009-01-28 01:46:00,59.49,59.504,59.49,59.498,40440000.0
2009-01-28 01:47:00,59.489,59.497,59.489,59.497,93780000.0
2009-01-28 01:48:00,59.526,59.528,59.52,59.52,69500000.0
2009-01-28 01:50:00,59.508,59.516,59.502,59.516,68300000.0
2009-01-28 01:51:00,59.534,59.534,59.501,59.511,61400000.0
2009-01-28 01:52:00,59.515,59.521,59.504,59.517,68000000.0
2009-01-28 01:53:00,59.531,59.545,59.524,59.545,49890000.0
2009-01-28 01:54:00,59.528,59.528,59.494,59.494,48740000.0
2009-01-28 01:55:00,59.497,59.497,59.489,59.489,84980000.0
2009-01-28 01:56:00,59.505,59.541,59.497,59.535,97330000.0
2009-01-28 01:57:00,59.504,59.53,59.504,59.525,83390000.0
2009-01-28 01:58:00,59.519,59.534,59.519,59.534,60960000.0
2009-01-28 02:01:00,59.522,59.555,59.522,59.555,86110000.0
2009-01-28 02:02:00,59.544,59.551,59.528,59.545,61180000.0
2009-01-28 02:03:00,59.529,59.542,59.518,59.528,64420000.0
2009-01-28 02:04:00,59.52,59.525,59.52,59.522,7930000.0
2009-01-28 02:05:00,59.524,59.526,59.52,59.521,80080000.0
2009-01-28 02:06:00,59.545,59.545,59.517,59.522,55630000.0
2009-01-28 02:07:00,59.511,59.516,59.511,59.511,64900000.0
2009-01-28 02:08:00,59.522,59.541,59.522,59.538,12780000.0
2009-01-28 02:09:00,59.563,59.563,59.538,59.555,55520000.0
2009-01-28 02:10:00,59.556,59.605,59.556,59.605,48210000.0
2009-01-28 02:11:00,59.595,59.595,59.58,59.587,90190000.0
2009-01-28 02:12:00,59.584,59.611,59.584,59.591,100540000.0
2009-01-28 02:13:00,59.581,59.596,59.581,59.588,80420000.0
2009-01-28 02:14:00,59.596,59.606,59.592,59.606,60610000.0
2009-01-28 02:15:00,59.625,59.625,59.593,59.593,67200000.0
2009-01-28 02:16:00,59.59,59.59,59.586,59.586,2820000.0
2009-01-28 02:17:00,59.584,59.585,59.571,59.571,97460000.0
2009-01-28 02:18:00,59.592,59.592,59.565,59.579,96440000.0
2009-01-28 02:19:00,59.576,59.615,59.576,59.614,86470000.0
2009-01-28 02:20:00,59.607,59.607,59.6,59.6,64400000.0
2009-01-28 02:21:00,59.635,59.635,59.588,59.594,67310000.0
2009-01-28 02:22:00,59.581,59.585,59.581,59.581,8640000.0
2009-01-28 02:23:00,59.586,59.586,59.562,59.562,17380000.0
2009-01-28 02:24:00,59.527,59.527,59.367,59.489,38810000.0
2009-01-28 02:25:00,59.515,59.534,59.515,59.534,56230000.0
2009-01-28 02:26:00,59.526,59.536,59.526,59.527,101860000.0
2009-01-28 02:27:00,59.551,59.551,59.532,59.532,70910000.0
2009-01-28 02:28:00,59.536,59.536,59.529,59.529,66900000.0
2009-01-28 02:29:00,59.535,59.538,59.529,59.529,88170000.0
2009-01-28 02:30:00,59.542,59.542,59.522,59.528,124220000.0
2009-01-28 02:31:00,59.537,59.553,59.536,59.552,101740000.0
2009-01-28 02:32:00,59.549,59.561,59.549,59.553,141390000.0
2009-01-28 02:33:00,59.566,59.566,59.527,59.533,118370000.0
2009-01-28 02:34:00,59.521,59.535,59.521,59.535,56340000.0
2009-01-28 02:35:00,59.531,59.546,59.531,59.538,91250000.0
2009-01-28 02:36:00,59.561,59.563,59.537,59.549,82370000.0
2009-01-28 02:37:00,59.535,59.535,59.495,59.499,74000000.0
2009-01-28 02:38:00,59.488,59.497,59.481,59.488,64190000.0
2009-01-28 02:39:00,59.523,59.536,59.497,59.534,72370000.0
2009-01-28 02:40:00,59.541,59.541,59.511,59.511,23280000.0
2009-01-28 02:41:00,59.51,59.51,59.478,59.48,76660000.0
2009-01-28 02:42:00,59.506,59.506,59.476,59.479,83130000.0
2009-01-28 02:43:00,59.471,59.478,59.469,59.47,121450000.0
2009-01-28 02:44:00,59.476,59.476,59.462,59.469,95680000.0
2009-01-28 02:45:00,59.493,59.501,59.478,59.496,78440000.0
2009-01-28 02:46:00,59.489,59.501,59.475,59.481,73320000.0
2009-01-28 02:47:00,59.467,59.48,59.446,59.45,79200000.0
2009-01-28 02:48:00,59.473,59.473,59.423,59.423,50930000.0
2009-01-28 02:49:00,59.422,59.422,59.379,59.382,47850000.0
2009-01-28 02:50:00,59.376,59.376,59.209,59.354,85740000.0
2009-01-28 02:51:00,59.392,59.392,59.34,59.342,64870000.0
2009-01-28 02:52:00,59.346,59.348,59.323,59.346,79520000.0
2009-01-28 02:53:00,59.36,59.376,59.36,59.376,68870000.0
2009-01-28 02:54:00,59.396,59.396,59.324,59.325,65870000.0
2009-01-28 02:55:00,59.296,59.354,59.296,59.353,74760000.0
2009-01-28 02:56:00,59.345,59.345,59.323,59.343,55260000.0
2009-01-28 02:57:00,59.363,59.363,59.204,59.26,48560000.0
2009-01-28 02:58:00,59.279,59.338,59.279,59.334,89180000.0
2009-01-28 02:59:00,59.344,59.344,59.325,59.33,101750000.0
2009-01-28 03:00:00,59.34,59.34,59.289,59.289,80430000.0
2009-01-28 03:01:00,59.27,59.291,59.253,59.253,64330000.0
2009-01-28 03:02:00,59.261,59.28,59.254,59.261,61540000.0
2009-01-28 03:03:00,59.279,59.279,59.259,59.26,10030000.0
2009-01-28 03:04:00,59.27,59.285,59.266,59.285,60780000.0
2009-01-28 03:05:00,59.275,59.281,59.263,59.263,68310000.0
2009-01-28 03:06:00,59.28,59.28,59.189,59.189,57030000.0
2009-01-28 03:07:00,59.173,59.228,59.173,59.206,44800000.0
2009-01-28 03:08:00,59.188,59.196,59.179,59.179,92200000.0
2009-01-28 03:09:00,59.204,59.204,59.142,59.153,95840000.0
2009-01-28 03:10:00,59.142,59.164,59.142,59.158,77860000.0
2009-01-28 03:11:00,59.172,59.207,59.172,59.204,59730000.0
2009-01-28 03:12:00,59.196,59.196,59.179,59.195,69490000.0
2009-01-28 03:13:00,59.184,59.184,59.171,59.177,12240000.0
2009-01-28 03:14:00,59.193,59.216,59.193,59.216,94550000.0
2009-01-28 03:15:00,59.234,59.239,59.215,59.236,79660000.0
2009-01-28 03:16:00,59.229,59.237,59.229,59.237,66290000.0
2009-01-28 03:17:00,59.23,59.238,59.23,59.238,68010000.0
2009-01-28 03:18:00,59.27,59.27,59.256,59.267,8690000.0
2009-01-28 03:19:00,59.277,59.302,59.274,59.297,54190000.0
2009-01-28 03:20:00,59.289,59.3,59.265,59.272,93270000.0
2009-01-28 03:21:00,59.273,59.291,59.265,59.286,105710000.0
2009-01-28 03:22:00,59.3,59.303,59.289,59.289,80810000.0
2009-01-28 03:23:00,59.284,59.326,59.284,59.326,63380000.0
2009-01-28 03:24:00,59.314,59.314,59.293,59.298,65280000.0
2009-01-28 03:25:00,59.309,59.313,59.303,59.303,8870000.0
2009-01-28 03:26:00,59.312,59.326,59.312,59.326,58520000.0
2009-01-28 03:27:00,59.343,59.343,59.326,59.331,68600000.0
2009-01-28 03:28:00,59.316,59.322,59.296,59.302,132140000.0
2009-01-28 03:29:00,59.288,59.295,59.283,59.289,74220000.0
2009-01-28 03:30:00,59.296,59.297,59.289,59.297,89960000.0
2009-01-28 03:31:00,59.287,59.306,59.287,59.306,96160000.0
2009-01-28 03:32:00,59.298,59.323,59.284,59.323,98030000.0
2009-01-28 03:33:00,59.314,59.314,59.271,59.271,66780000.0
2009-01-28 03:34:00,59.28,59.281,59.27,59.278,49070000.0
2009-01-28 03:35:00,59.265,59.268,59.26,59.268,37660000.0
2009-01-28 03:36:00,59.292,59.292,59.268,59.274,39390000.0
2009-01-28 03:37:00,59.258,59.267,59.254,59.267,36240000.0
2009-01-28 03:38:00,59.261,59.274,59.261,59.274,21240000.0
2009-01-28 03:39:00,59.295,59.295,59.272,59.272,39120000.0
2009-01-28 03:40:00,59.278,59.278,59.267,59.267,48250000.0
2009-01-28 03:41:00,59.283,59.328,59.283,59.321,99220000.0
2009-01-28 03:42:00,59.303,59.305,59.294,59.294,73430000.0
2009-01-28 03:43:00,59.296,59.296,59.28,59.286,70950000.0
2009-01-28 03:44:00,59.295,59.313,59.295,59.313,84660000.0
2009-01-28 03:45:00,59.35,59.35,59.307,59.312,126050000.0
2009-01-28 03:46:00,59.299,59.307,59.298,59.304,111920000.0
2009-01-28 03:47:00,59.293,59.295,59.283,59.284,147480000.0
2009-01-28 03:48:00,59.309,59.309,59.261,59.261,127350000.0
2009-01-28 03:49:00,59.266,59.268,59.261,59.268,63370000.0
2009-01-28 03:50:00,59.264,59.283,59.264,59.27,84320000.0
2009-01-28 03:51:00,59.303,59.303,59.276,59.279,83320000.0
2009-01-28 03:52:00,59.272,59.293,59.272,59.286,75340000.0
2009-01-28 03:53:00,59.281,59.303,59.281,59.291,66700000.0
2009-01-28 03:54:00,59.32,59.32,59.283,59.283,81120000.0
2009-01-28 03:55:00,59.286,59.286,59.28,59.28,25690000.0
2009-01-28 03:56:00,59.289,59.304,59.289,59.295,80050000.0
2009-01-28 03:57:00,59.307,59.308,59.302,59.308,86190000.0
2009-01-28 03:58:00,59.301,59.306,59.29,59.29,113670000.0
2009-01-28 03:59:00,59.296,59.297,59.289,59.297,85600000.0
2009-01-28 04:00:00,59.322,59.322,59.269,59.274,78050000.0
2009-01-28 04:01:00,59.269,59.281,59.243,59.243,73470000.0
2009-01-28 04:02:00,59.259,59.272,59.244,59.265,79600000.0
2009-01-28 04:03:00,59.274,59.274,59.246,59.25,48810000.0
2009-01-28 04:04:00,59.257,59.27,59.246,59.267,51360000.0
2009-01-28 04:05:00,59.259,59.279,59.255,59.273,85620000.0
2009-01-28 04:06:00,59.288,59.297,59.259,59.287,64160000.0
2009-01-28 04:07:00,59.278,59.284,59.265,59.284,76150000.0
2009-01-28 04:08:00,59.286,59.319,59.274,59.3,73390000.0
2009-01-28 04:09:00,59.332,59.332,59.303,59.331,62640000.0
2009-01-28 04:10:00,59.333,59.333,59.306,59.328,71490000.0
2009-01-28 04:11:00,59.303,59.32,59.278,59.298,60570000.0
2009-01-28 04:12:00,59.31,59.31,59.273,59.273,55660000.0
2009-01-28 04:13:00,59.278,59.29,59.264,59.271,101240000.0
2009-01-28 04:14:00,59.26,59.279,59.246,59.254,100890000.0
2009-01-28 04:15:00,59.239,59.264,59.231,59.231,78680000.0
2009-01-28 04:16:00,59.242,59.248,59.207,59.215,56830000.0
2009-01-28 04:17:00,59.197,59.228,59.197,59.224,62680000.0
2009-01-28 04:18:00,59.232,59.232,59.208,59.217,13150000.0
2009-01-28 04:19:00,59.21,59.232,59.208,59.219,51100000.0
2009-01-28 04:20:00,59.212,59.223,59.203,59.217,92600000.0
2009-01-28 04:21:00,59.214,59.214,59.186,59.198,101510000.0
2009-01-28 04:22:00,59.175,59.21,59.175,59.195,87010000.0
2009-01-28 04:23:00,59.203,59.218,59.187,59.208,57790000.0
2009-01-28 04:24:00,59.229,59.25,59.208,59.25,62560000.0
2009-01-28 04:25:00,59.257,59.285,59.255,59.279,13910000.0
2009-01-28 04:26:00,59.28,59.306,59.28,59.302,9510000.0
2009-01-28 04:27:00,59.3,59.3,59.242,59.242,9810000.0
2009-01-28 04:28:00,59.263,59.27,59.23,59.249,12790000.0
2009-01-28 04:29:00,59.286,59.304,59.271,59.301,11070000.0
2009-01-28 04:30:00,59.298,59.31,59.29,59.301,15960000.0
2009-01-28 04:31:00,59.308,59.348,59.301,59.348,10420000.0
2009-01-28 04:32:00,59.354,59.378,59.354,59.374,7150000.0
2009-01-28 04:33:00,59.383,59.383,59.33,59.353,15780000.0
2009-01-28 04:34:00,59.353,59.359,59.314,59.317,10710000.0
2009-01-28 04:35:00,59.309,59.327,59.285,59.327,11640000.0
2009-01-28 04:36:00,59.323,59.332,59.314,59.32,15960000.0
2009-01-28 04:37:00,59.328,59.329,59.321,59.321,7700000.0
2009-01-28 04:38:00,59.327,59.327,59.317,59.325,8840000.0
2009-01-28 04:39:00,59.342,59.342,59.316,59.318,12830000.0
2009-01-28 04:40:00,59.311,59.311,59.289,59.294,15820000.0
2009-01-28 04:41:00,59.277,59.29,59.277,59.278,11690000.0
2009-01-28 04:42:00,59.276,59.276,59.238,59.259,9110000.0
2009-01-28 04:43:00,59.293,59.296,59.28,59.292,14130000.0
2009-01-28 04:44:00,59.298,59.302,59.286,59.286,11460000.0
2009-01-28 04:45:00,59.288,59.298,59.276,59.283,15620000.0
2009-01-28 04:46:00,59.297,59.312,59.295,59.306,14130000.0
2009-01-28 04:47:00,59.3,59.317,59.3,59.3,14690000.0
2009-01-28 04:48:00,59.325,59.332,59.309,59.323,11910000.0
2009-01-28 04:49:00,59.306,59.312,59.304,59.308,16560000.0
2009-01-28 04:50:00,59.298,59.316,59.298,59.316,6800000.0
2009-01-28 04:51:00,59.318,59.32,59.293,59.293,12100000.0
2009-01-28 04:52:00,59.289,59.298,59.286,59.296,15090000.0
2009-01-28 04:53:00,59.297,59.305,59.294,59.294,8720000.0
2009-01-28 04:54:00,59.29,59.314,59.289,59.299,13760000.0
2009-01-28 04:55:00,59.284,59.3,59.284,59.296,18230000.0
2009-01-28 04:56:00,59.296,59.296,59.279,59.286,10810000.0
2009-01-28 04:57:00,59.292,59.307,59.283,59.29,16170000.0
2009-01-28 04:58:00,59.3,59.315,59.297,59.301,14120000.0
2009-01-28 04:59:00,59.307,59.314,59.303,59.314,13040000.0
2009-01-28 05:00:00,59.321,59.321,59.308,59.315,10330000.0
2009-01-28 05:01:00,59.315,59.322,59.304,59.304,18210000.0
2009-01-28 05:02:00,59.306,59.325,59.306,59.321,14080000.0
2009-01-28 05:03:00,59.349,59.349,59.331,59.338,11880000.0
2009-01-28 05:04:00,59.32,59.332,59.32,59.323,8120000.0
2009-01-28 05:05:00,59.328,59.342,59.323,59.342,14870000.0
2009-01-28 05:06:00,59.339,59.342,59.323,59.323,13740000.0
2009-01-28 05:07:00,59.326,59.34,59.324,59.33,16600000.0
2009-01-28 05:08:00,59.315,59.331,59.315,59.331,7140000.0
2009-01-28 05:09:00,59.306,59.322,59.306,59.317,14360000.0
2009-01-28 05:10:00,59.311,59.318,59.308,59.317,16150000.0
2009-01-28 05:11:00,59.312,59.329,59.312,59.313,15710000.0
2009-01-28 05:12:00,59.331,59.331,59.294,59.302,14840000.0
2009-01-28 05:13:00,59.289,59.303,59.289,59.303,14640000.0
2009-01-28 05:14:00,59.308,59.313,59.299,59.31,15670000.0
2009-01-28 05:15:00,59.325,59.325,59.29,59.294,12430000.0
2009-01-28 05:16:00,59.303,59.303,59.288,59.3,13570000.0
2009-01-28 05:17:00,59.313,59.316,59.303,59.312,11650000.0
2009-01-28 05:18:00,59.325,59.325,59.294,59.313,10690000.0
2009-01-28 05:19:00,59.296,59.3,59.285,59.297,15440000.0
2009-01-28 05:20:00,59.285,59.292,59.28,59.287,10740000.0
2009-01-28 05:21:00,59.315,59.317,59.294,59.313,17090000.0
2009-01-28 05:22:00,59.289,59.299,59.285,59.295,13700000.0
2009-01-28 05:23:00,59.287,59.287,59.279,59.279,3760000.0
2009-01-28 05:24:00,59.289,59.289,59.269,59.278,13210000.0
2009-01-28 05:25:00,59.274,59.301,59.274,59.292,14300000.0
2009-01-28 05:26:00,59.304,59.319,59.303,59.319,13910000.0
2009-01-28 05:27:00,59.289,59.306,59.289,59.306,9440000.0
2009-01-28 05:28:00,59.292,59.299,59.289,59.292,12480000.0
2009-01-28 05:29:00,59.3,59.306,59.292,59.305,17830000.0
2009-01-28 05:30:00,59.323,59.323,59.302,59.305,15820000.0
2009-01-28 05:31:00,59.302,59.311,59.302,59.311,10900000.0
2009-01-28 05:32:00,59.33,59.33,59.315,59.328,15660000.0
2009-01-28 05:33:00,59.329,59.329,59.308,59.315,10140000.0
2009-01-28 05:34:00,59.315,59.322,59.305,59.305,16390000.0
2009-01-28 05:35:00,59.321,59.346,59.321,59.341,10740000.0
2009-01-28 05:36:00,59.364,59.388,59.354,59.388,11270000.0
2009-01-28 05:37:00,59.39,59.397,59.381,59.393,10740000.0
2009-01-28 05:38:00,59.379,59.379,59.366,59.37,13940000.0
2009-01-28 05:39:00,59.383,59.383,59.359,59.368,17730000.0
2009-01-28 05:40:00,59.372,59.381,59.372,59.381,13750000.0
2009-01-28 05:41:00,59.373,59.38,59.366,59.38,7170000.0
2009-01-28 05:42:00,59.363,59.363,59.354,59.359,13570000.0
2009-01-28 05:43:00,59.372,59.392,59.372,59.374,10180000.0
2009-01-28 05:44:00,59.376,59.382,59.376,59.376,10820000.0
2009-01-28 05:45:00,59.395,59.395,59.378,59.382,7890000.0
2009-01-28 05:46:00,59.358,59.361,59.356,59.359,12400000.0
2009-01-28 05:47:00,59.367,59.367,59.361,59.367,14310000.0
2009-01-28 05:48:00,59.371,59.371,59.353,59.363,10220000.0
2009-01-28 05:49:00,59.359,59.363,59.354,59.363,10000000.0
2009-01-28 05:50:00,59.34,59.35,59.338,59.35,7880000.0
2009-01-28 05:51:00,59.356,59.356,59.329,59.354,12240000.0
2009-01-28 05:52:00,59.353,59.353,59.35,59.35,2640000.0
2009-01-28 05:53:00,59.364,59.374,59.361,59.366,11650000.0
2009-01-28 05:54:00,59.381,59.384,59.366,59.366,6210000.0
2009-01-28 05:55:00,59.353,59.353,59.328,59.346,18660000.0
2009-01-28 05:56:00,59.327,59.335,59.327,59.335,12820000.0
2009-01-28 05:57:00,59.364,59.364,59.359,59.359,5820000.0
2009-01-28 05:59:00,59.346,59.346,59.33,59.341,12590000.0
2009-01-28 06:00:00,59.352,59.353,59.334,59.34,14880000.0
2009-01-28 06:01:00,59.332,59.348,59.332,59.341,12250000.0
2009-01-28 06:02:00,59.366,59.367,59.366,59.367,4170000.0
2009-01-28 06:03:00,59.35,59.35,59.334,59.34,14890000.0
2009-01-28 06:04:00,59.344,59.355,59.34,59.355,12780000.0
2009-01-28 06:05:00,59.336,59.361,59.336,59.359,21630000.0
2009-01-28 06:06:00,59.362,59.362,59.351,59.36,14130000.0
2009-01-28 06:07:00,59.358,59.362,59.35,59.357,15630000.0
2009-01-28 06:08:00,59.338,59.36,59.338,59.345,18220000.0
2009-01-28 06:09:00,59.366,59.366,59.342,59.346,9210000.0
2009-01-28 06:10:00,59.359,59.359,59.341,59.358,15650000.0
2009-01-28 06:11:00,59.354,59.376,59.353,59.363,11510000.0
2009-01-28 06:12:00,59.388,59.388,59.342,59.361,22100000.0
2009-01-28 06:13:00,59.353,59.368,59.347,59.351,17900000.0
2009-01-28 06:14:00,59.343,59.364,59.343,59.364,10970000.0
2009-01-28 06:15:00,59.375,59.375,59.338,59.338,9390000.0
2009-01-28 06:16:00,59.342,59.342,59.338,59.338,9580000.0
2009-01-28 06:17:00,59.345,59.353,59.331,59.346,19710000.0
2009-01-28 06:18:00,59.36,59.36,59.32,59.322,9220000.0
2009-01-28 06:19:00,59.329,59.338,59.32,59.331,20280000.0
2009-01-28 06:20:00,59.345,59.352,59.331,59.331,13940000.0
2009-01-28 06:21:00,59.348,59.348,59.318,59.318,15060000.0
2009-01-28 06:22:00,59.305,59.307,59.288,59.299,19610000.0
2009-01-28 06:23:00,59.314,59.324,59.314,59.315,13190000.0
2009-01-28 06:24:00,59.332,59.339,59.331,59.331,10740000.0
2009-01-28 06:25:00,59.33,59.333,59.317,59.326,15610000.0
2009-01-28 06:26:00,59.317,59.326,59.309,59.319,14120000.0
2009-01-28 06:27:00,59.325,59.325,59.315,59.325,12260000.0
2009-01-28 06:28:00,59.323,59.332,59.323,59.327,10900000.0
2009-01-28 06:29:00,59.322,59.346,59.322,59.346,7750000.0
2009-01-28 06:30:00,59.339,59.371,59.333,59.371,20130000.0
2009-01-28 06:31:00,59.369,59.388,59.368,59.388,12640000.0
2009-01-28 06:32:00,59.392,59.395,59.361,59.369,21530000.0
2009-01-28 06:33:00,59.375,59.377,59.356,59.377,17850000.0
2009-01-28 06:34:00,59.385,59.401,59.385,59.392,11630000.0
2009-01-28 06:35:00,59.389,59.401,59.378,59.401,9990000.0
2009-01-28 06:36:00,59.396,59.396,59.373,59.388,13530000.0
2009-01-28 06:37:00,59.375,59.376,59.363,59.376,14090000.0
2009-01-28 06:38:00,59.386,59.401,59.386,59.401,8640000.0
2009-01-28 06:39:00,59.384,59.396,59.378,59.395,12400000.0
2009-01-28 06:40:00,59.407,59.424,59.405,59.424,18290000.0
2009-01-28 06:41:00,59.415,59.415,59.374,59.386,8080000.0
2009-01-28 06:42:00,59.403,59.403,59.384,59.396,13900000.0
2009-01-28 06:43:00,59.399,59.403,59.385,59.385,14310000.0
2009-01-28 06:44:00,59.384,59.391,59.373,59.391,11680000.0
2009-01-28 06:45:00,59.381,59.381,59.361,59.372,6770000.0
2009-01-28 06:46:00,59.37,59.371,59.353,59.353,10190000.0
2009-01-28 06:47:00,59.361,59.361,59.347,59.353,16750000.0
2009-01-28 06:48:00,59.369,59.369,59.345,59.348,11140000.0
2009-01-28 06:49:00,59.361,59.371,59.361,59.368,8840000.0
2009-01-28 06:50:00,59.356,59.363,59.345,59.363,8870000.0
2009-01-28 06:51:00,59.379,59.379,59.362,59.362,7370000.0
2009-01-28 06:53:00,59.35,59.363,59.35,59.363,14280000.0
2009-01-28 06:54:00,59.371,59.371,59.36,59.363,5260000.0
2009-01-28 06:55:00,59.364,59.382,59.363,59.378,21440000.0
2009-01-28 06:56:00,59.378,59.394,59.372,59.394,13520000.0
2009-01-28 06:57:00,59.387,59.39,59.378,59.384,19200000.0
2009-01-28 06:58:00,59.375,59.375,59.36,59.366,16430000.0
2009-01-28 06:59:00,59.353,59.364,59.337,59.358,16950000.0
2009-01-28 07:00:00,59.371,59.371,59.35,59.368,12590000.0
2009-01-28 07:01:00,59.383,59.383,59.354,59.364,16890000.0
2009-01-28 07:02:00,59.348,59.355,59.345,59.353,12030000.0
2009-01-28 07:03:00,59.376,59.376,59.341,59.341,12240000.0
2009-01-28 07:04:00,59.329,59.335,59.304,59.314,15290000.0
2009-01-28 07:05:00,59.316,59.325,59.312,59.316,21860000.0
2009-01-28 07:06:00,59.331,59.357,59.324,59.343,15860000.0
2009-01-28 07:07:00,59.348,59.349,59.323,59.333,14650000.0
2009-01-28 07:08:00,59.336,59.351,59.336,59.347,14730000.0
2009-01-28 07:09:00,59.339,59.357,59.339,59.356,12620000.0
2009-01-28 07:10:00,59.353,59.361,59.348,59.348,10160000.0
2009-01-28 07:11:00,59.349,59.349,59.334,59.334,11450000.0
2009-01-28 07:12:00,59.35,59.35,59.333,59.338,9820000.0
2009-01-28 07:13:00,59.335,59.349,59.326,59.338,13740000.0
2009-01-28 07:14:00,59.33,59.33,59.313,59.313,12970000.0
2009-01-28 07:15:00,59.346,59.346,59.332,59.332,14700000.0
2009-01-28 07:17:00,59.312,59.317,59.264,59.264,16570000.0
2009-01-28 07:18:00,59.258,59.265,59.244,59.265,9280000.0
2009-01-28 07:19:00,59.254,59.256,59.243,59.243,13180000.0
2009-01-28 07:20:00,59.258,59.299,59.239,59.299,14080000.0
2009-01-28 07:21:00,59.294,59.307,59.283,59.287,13900000.0
2009-01-28 07:22:00,59.29,59.299,59.279,59.297,16000000.0
2009-01-28 07:23:00,59.302,59.309,59.292,59.292,9950000.0
2009-01-28 07:24:00,59.31,59.31,59.293,59.293,14870000.0
2009-01-28 07:25:00,59.3,59.3,59.278,59.288,10550000.0
2009-01-28 07:26:00,59.283,59.293,59.274,59.274,14640000.0
2009-01-28 07:27:00,59.301,59.301,59.282,59.291,15340000.0
2009-01-28 07:28:00,59.282,59.315,59.282,59.315,6950000.0
2009-01-28 07:29:00,59.325,59.338,59.319,59.329,11270000.0
2009-01-28 07:30:00,59.336,59.336,59.328,59.328,11080000.0
2009-01-28 07:31:00,59.33,59.333,59.318,59.329,16770000.0
2009-01-28 07:32:00,59.321,59.34,59.321,59.34,10370000.0
2009-01-28 07:33:00,59.35,59.35,59.31,59.324,13730000.0
2009-01-28 07:34:00,59.329,59.345,59.327,59.343,9400000.0
2009-01-28 07:35:00,59.335,59.355,59.335,59.34,14650000.0
2009-01-28 07:36:00,59.351,59.351,59.324,59.324,9060000.0
2009-01-28 07:37:00,59.335,59.335,59.317,59.331,16240000.0
2009-01-28 07:38:00,59.334,59.349,59.331,59.349,15240000.0
2009-01-28 07:39:00,59.35,59.35,59.331,59.345,13080000.0
2009-01-28 07:40:00,59.326,59.346,59.326,59.346,14640000.0
2009-01-28 07:41:00,59.347,59.357,59.335,59.351,11310000.0
2009-01-28 07:42:00,59.353,59.353,59.344,59.344,2450000.0
2009-01-28 07:43:00,59.355,59.361,59.346,59.358,13710000.0
2009-01-28 07:44:00,59.329,59.334,59.318,59.333,11500000.0
2009-01-28 07:45:00,59.344,59.344,59.317,59.342,16380000.0
2009-01-28 07:46:00,59.344,59.363,59.344,59.363,10510000.0
2009-01-28 07:47:00,59.363,59.382,59.362,59.382,14160000.0
2009-01-28 07:48:00,59.374,59.374,59.358,59.371,11350000.0
2009-01-28 07:49:00,59.369,59.377,59.365,59.376,15410000.0
2009-01-28 07:50:00,59.358,59.368,59.348,59.358,15650000.0
2009-01-28 07:51:00,59.371,59.371,59.333,59.333,10180000.0
2009-01-28 07:52:00,59.334,59.358,59.331,59.356,16980000.0
2009-01-28 07:53:00,59.343,59.352,59.343,59.348,8080000.0
2009-01-28 07:54:00,59.352,59.355,59.341,59.348,15580000.0
2009-01-28 07:55:00,59.354,59.355,59.332,59.355,14130000.0
2009-01-28 07:56:00,59.359,59.362,59.337,59.337,12390000.0
2009-01-28 07:57:00,59.358,59.358,59.328,59.339,9430000.0
2009-01-28 07:58:00,59.327,59.349,59.327,59.336,14490000.0
2009-01-28 07:59:00,59.332,59.377,59.332,59.374,15580000.0
2009-01-28 08:00:00,59.389,59.389,59.347,59.352,16240000.0
2009-01-28 08:01:00,59.342,59.367,59.342,59.367,12060000.0
2009-01-28 08:02:00,59.377,59.379,59.355,59.369,15440000.0
2009-01-28 08:03:00,59.34,59.355,59.34,59.35,14280000.0
2009-01-28 08:04:00,59.351,59.363,59.351,59.359,13710000.0
2009-01-28 08:05:00,59.356,59.366,59.354,59.36,18060000.0
2009-01-28 08:06:00,59.345,59.345,59.336,59.345,10920000.0
2009-01-28 08:07:00,59.359,59.376,59.359,59.376,8860000.0
2009-01-28 08:08:00,59.381,59.382,59.37,59.37,14690000.0
2009-01-28 08:09:00,59.391,59.391,59.361,59.382,11310000.0
2009-01-28 08:10:00,59.39,59.392,59.375,59.381,15400000.0
2009-01-28 08:11:00,59.36,59.379,59.347,59.347,14850000.0
2009-01-28 08:12:00,59.36,59.37,59.348,59.37,9010000.0
2009-01-28 08:13:00,59.38,59.38,59.367,59.373,11270000.0
2009-01-28 08:14:00,59.38,59.398,59.38,59.397,14500000.0
2009-01-28 08:15:00,59.412,59.412,59.376,59.382,17550000.0
2009-01-28 08:16:00,59.372,59.384,59.351,59.359,20440000.0
2009-01-28 08:17:00,59.342,59.344,59.336,59.34,12780000.0
2009-01-28 08:18:00,59.354,59.354,59.327,59.334,14320000.0
2009-01-28 08:19:00,59.339,59.345,59.333,59.345,15970000.0
2009-01-28 08:20:00,59.349,59.369,59.338,59.369,12250000.0
2009-01-28 08:21:00,59.357,59.357,59.338,59.338,13710000.0
2009-01-28 08:22:00,59.34,59.358,59.34,59.345,14170000.0
2009-01-28 08:23:00,59.377,59.385,59.366,59.384,17500000.0
2009-01-28 08:24:00,59.372,59.379,59.366,59.368,18420000.0
2009-01-28 08:25:00,59.384,59.386,59.38,59.38,11270000.0
2009-01-28 08:26:00,59.384,59.395,59.369,59.395,17930000.0
2009-01-28 08:27:00,59.388,59.388,59.363,59.367,11460000.0
2009-01-28 08:28:00,59.381,59.394,59.381,59.394,13890000.0
2009-01-28 08:29:00,59.39,59.39,59.372,59.377,14450000.0
2009-01-28 08:30:00,59.391,59.391,59.359,59.362,11870000.0
2009-01-28 08:31:00,59.368,59.37,59.36,59.367,13010000.0
2009-01-28 08:32:00,59.351,59.363,59.351,59.353,14310000.0
2009-01-28 08:33:00,59.337,59.369,59.334,59.369,8850000.0
2009-01-28 08:34:00,59.365,59.372,59.35,59.372,18400000.0
2009-01-28 08:35:00,59.399,59.405,59.389,59.405,14090000.0
2009-01-28 08:36:00,59.39,59.39,59.361,59.361,9390000.0
2009-01-28 08:37:00,59.375,59.375,59.364,59.372,12970000.0
2009-01-28 08:38:00,59.381,59.381,59.358,59.363,14640000.0
2009-01-28 08:39:00,59.356,59.375,59.356,59.375,11830000.0
2009-01-28 08:40:00,59.367,59.369,59.358,59.358,8870000.0
2009-01-28 08:41:00,59.378,59.382,59.373,59.373,8120000.0
2009-01-28 08:42:00,59.39,59.39,59.366,59.377,8870000.0
2009-01-28 08:43:00,59.384,59.384,59.372,59.373,6240000.0
2009-01-28 08:44:00,59.379,59.381,59.369,59.377,15940000.0
2009-01-28 08:45:00,59.386,59.386,59.369,59.372,15070000.0
2009-01-28 08:46:00,59.374,59.374,59.356,59.356,5630000.0
2009-01-28 08:47:00,59.351,59.361,59.345,59.345,10640000.0
2009-01-28 08:48:00,59.357,59.361,59.333,59.333,12210000.0
2009-01-28 08:49:00,59.341,59.348,59.326,59.335,20170000.0
2009-01-28 08:50:00,59.347,59.352,59.341,59.344,13790000.0
2009-01-28 08:51:00,59.357,59.368,59.357,59.36,15400000.0
2009-01-28 08:52:00,59.353,59.353,59.324,59.338,16560000.0
2009-01-28 08:53:00,59.356,59.359,59.356,59.356,7150000.0
2009-01-28 08:54:00,59.35,59.364,59.35,59.364,14510000.0
2009-01-28 08:55:00,59.353,59.376,59.353,59.365,12060000.0
2009-01-28 08:56:00,59.376,59.379,59.369,59.377,13410000.0
2009-01-28 08:57:00,59.394,59.403,59.37,59.403,17570000.0
2009-01-28 08:58:00,59.401,59.408,59.397,59.405,12210000.0
2009-01-28 08:59:00,59.412,59.421,59.405,59.415,14840000.0
2009-01-28 09:00:00,59.426,59.426,59.397,59.421,10710000.0
2009-01-28 09:01:00,59.41,59.417,59.408,59.416,13000000.0
2009-01-28 09:02:00,59.43,59.43,59.42,59.428,14080000.0
2009-01-28 09:03:00,59.449,59.449,59.436,59.436,14120000.0
2009-01-28 09:04:00,59.421,59.434,59.418,59.429,16940000.0
2009-01-28 09:05:00,59.416,59.427,59.415,59.427,13360000.0
2009-01-28 09:06:00,59.447,59.461,59.429,59.461,19550000.0
2009-01-28 09:07:00,59.465,59.484,59.462,59.484,16570000.0
2009-01-28 09:08:00,59.472,59.482,59.465,59.466,15110000.0
2009-01-28 09:09:00,59.48,59.48,59.455,59.458,20480000.0
2009-01-28 09:10:00,59.445,59.478,59.442,59.47,22340000.0
2009-01-28 09:11:00,59.472,59.489,59.467,59.485,16890000.0
2009-01-28 09:12:00,59.48,59.48,59.45,59.465,13370000.0
2009-01-28 09:13:00,59.476,59.476,59.441,59.444,14650000.0
2009-01-28 09:14:00,59.45,59.45,59.411,59.415,22240000.0
2009-01-28 09:15:00,59.43,59.43,59.401,59.413,13530000.0
2009-01-28 09:16:00,59.408,59.415,59.395,59.415,19410000.0
2009-01-28 09:17:00,59.4,59.4,59.311,59.312,19190000.0
2009-01-28 09:18:00,59.336,59.336,59.309,59.336,10540000.0
2009-01-28 09:19:00,59.329,59.329,59.202,59.202,12480000.0
2009-01-28 09:20:00,59.239,59.261,59.205,59.25,19670000.0
2009-01-28 09:21:00,59.265,59.265,59.242,59.254,12520000.0
2009-01-28 09:22:00,59.251,59.274,59.243,59.243,13930000.0
2009-01-28 09:23:00,59.258,59.274,59.258,59.26,14490000.0
2009-01-28 09:24:00,59.263,59.263,59.222,59.226,13390000.0
2009-01-28 09:25:00,59.23,59.253,59.23,59.24,10900000.0
2009-01-28 09:26:00,59.25,59.257,59.238,59.255,16910000.0
2009-01-28 09:27:00,59.265,59.265,59.235,59.244,13360000.0
2009-01-28 09:28:00,59.26,59.26,59.235,59.237,15250000.0
2009-01-28 09:29:00,59.274,59.321,59.274,59.318,9200000.0
2009-01-28 09:30:00,59.336,59.336,59.303,59.303,9770000.0
2009-01-28 09:31:00,59.299,59.309,59.281,59.303,15020000.0
2009-01-28 09:32:00,59.284,59.304,59.275,59.3,14730000.0
2009-01-28 09:33:00,59.29,59.291,59.263,59.278,13820000.0
2009-01-28 09:34:00,59.286,59.299,59.278,59.278,17090000.0
2009-01-28 09:35:00,59.272,59.277,59.238,59.238,18120000.0
2009-01-28 09:36:00,59.247,59.247,59.228,59.235,19200000.0
2009-01-28 09:37:00,59.239,59.271,59.228,59.271,17970000.0
2009-01-28 09:38:00,59.27,59.271,59.267,59.267,12800000.0
2009-01-28 09:39:00,59.276,59.276,59.26,59.27,9020000.0
2009-01-28 09:40:00,59.265,59.278,59.265,59.265,13940000.0
2009-01-28 09:41:00,59.277,59.321,59.277,59.321,19770000.0
2009-01-28 09:42:00,59.332,59.339,59.326,59.339,14650000.0
2009-01-28 09:43:00,59.352,59.357,59.328,59.328,8880000.0
2009-01-28 09:44:00,59.336,59.352,59.33,59.339,16000000.0
2009-01-28 09:45:00,59.363,59.363,59.314,59.314,14890000.0
2009-01-28 09:46:00,59.316,59.333,59.309,59.333,14550000.0
2009-01-28 09:47:00,59.333,59.345,59.33,59.345,17250000.0
2009-01-28 09:48:00,59.351,59.351,59.313,59.333,14450000.0
2009-01-28 09:49:00,59.34,59.34,59.324,59.334,11830000.0
2009-01-28 09:50:00,59.33,59.341,59.321,59.341,17590000.0
2009-01-28 09:51:00,59.35,59.35,59.322,59.341,19310000.0
2009-01-28 09:52:00,59.375,59.389,59.359,59.389,13160000.0
2009-01-28 09:53:00,59.379,59.394,59.379,59.38,9590000.0
2009-01-28 09:54:00,59.392,59.392,59.364,59.364,10730000.0
2009-01-28 09:55:00,59.371,59.39,59.371,59.386,12480000.0
2009-01-28 09:56:00,59.391,59.393,59.375,59.393,22580000.0
2009-01-28 09:57:00,59.4,59.401,59.394,59.399,14540000.0
2009-01-28 09:58:00,59.393,59.396,59.388,59.389,14080000.0
2009-01-28 09:59:00,59.41,59.416,59.393,59.413,19200000.0
2009-01-28 10:00:00,59.419,59.432,59.408,59.431,16340000.0
2009-01-28 10:01:00,59.427,59.465,59.424,59.458,14130000.0
2009-01-28 10:02:00,59.463,59.491,59.459,59.481,12390000.0
2009-01-28 10:03:00,59.486,59.486,59.451,59.462,9950000.0
2009-01-28 10:04:00,59.479,59.482,59.457,59.472,20370000.0
2009-01-28 10:05:00,59.454,59.481,59.446,59.481,15970000.0
2009-01-28 10:06:00,59.51,59.51,59.491,59.491,11650000.0
2009-01-28 10:07:00,59.494,59.494,59.479,59.493,8870000.0
2009-01-28 10:08:00,59.479,59.487,59.467,59.467,14160000.0
2009-01-28 10:09:00,59.486,59.486,59.456,59.456,11690000.0
2009-01-28 10:10:00,59.441,59.449,59.43,59.447,18220000.0
2009-01-28 10:11:00,59.426,59.426,59.394,59.396,13940000.0
2009-01-28 10:12:00,59.392,59.396,59.373,59.383,12850000.0
2009-01-28 10:13:00,59.358,59.37,59.345,59.356,15110000.0
2009-01-28 10:14:00,59.359,59.359,59.315,59.316,16830000.0
2009-01-28 10:15:00,59.335,59.351,59.334,59.351,7750000.0
2009-01-28 10:16:00,59.36,59.389,59.36,59.389,14880000.0
2009-01-28 10:17:00,59.375,59.388,59.375,59.388,8500000.0
2009-01-28 10:18:00,59.398,59.402,59.373,59.385,20100000.0
2009-01-28 10:19:00,59.384,59.384,59.347,59.347,11830000.0
2009-01-28 10:20:00,59.38,59.395,59.372,59.392,18840000.0
2009-01-28 10:21:00,59.413,59.432,59.392,59.432,12760000.0
2009-01-28 10:22:00,59.419,59.432,59.411,59.432,14080000.0
2009-01-28 10:23:00,59.428,59.449,59.428,59.448,14080000.0
2009-01-28 10:24:00,59.451,59.451,59.439,59.447,12010000.0
2009-01-28 10:25:00,59.456,59.488,59.452,59.488,19420000.0
2009-01-28 10:26:00,59.488,59.489,59.47,59.479,15070000.0
2009-01-28 10:27:00,59.48,59.48,59.421,59.421,19010000.0
2009-01-28 10:28:00,59.419,59.436,59.409,59.435,22240000.0
2009-01-28 10:29:00,59.441,59.455,59.43,59.439,13610000.0
2009-01-28 10:30:00,59.445,59.468,59.44,59.452,15220000.0
2009-01-28 10:31:00,59.453,59.476,59.435,59.447,14730000.0
2009-01-28 10:32:00,59.438,59.485,59.438,59.445,16760000.0
2009-01-28 10:33:00,59.446,59.452,59.428,59.431,20850000.0
2009-01-28 10:34:00,59.439,59.439,59.417,59.417,8300000.0
2009-01-28 10:35:00,59.435,59.449,59.42,59.444,15480000.0
2009-01-28 10:36:00,59.46,59.464,59.45,59.459,19950000.0
2009-01-28 10:37:00,59.47,59.478,59.465,59.473,22840000.0
2009-01-28 10:38:00,59.465,59.474,59.451,59.458,18160000.0
2009-01-28 10:39:00,59.477,59.477,59.428,59.452,14650000.0
2009-01-28 10:40:00,59.458,59.469,59.452,59.452,13380000.0
2009-01-28 10:41:00,59.437,59.437,59.366,59.366,16230000.0
2009-01-28 10:42:00,59.388,59.41,59.381,59.41,14080000.0
2009-01-28 10:43:00,59.424,59.459,59.421,59.459,19200000.0
2009-01-28 10:44:00,59.457,59.473,59.452,59.473,14210000.0
2009-01-28 10:45:00,59.472,59.472,59.452,59.464,11280000.0
2009-01-28 10:46:00,59.467,59.491,59.467,59.472,12210000.0
2009-01-28 10:47:00,59.479,59.505,59.479,59.492,14500000.0
2009-01-28 10:48:00,59.51,59.51,59.486,59.497,13750000.0
2009-01-28 10:49:00,59.481,59.496,59.474,59.487,18790000.0
2009-01-28 10:50:00,59.489,59.502,59.483,59.502,16940000.0
2009-01-28 10:51:00,59.509,59.509,59.473,59.483,15960000.0
2009-01-28 10:52:00,59.48,59.514,59.48,59.486,15020000.0
2009-01-28 10:53:00,59.483,59.507,59.483,59.487,16940000.0
2009-01-28 10:54:00,59.498,59.498,59.465,59.465,21350000.0
2009-01-28 10:55:00,59.463,59.476,59.462,59.462,18260000.0
2009-01-28 10:56:00,59.458,59.49,59.458,59.485,15100000.0
2009-01-28 10:57:00,59.502,59.502,59.459,59.467,10750000.0
2009-01-28 10:58:00,59.488,59.489,59.471,59.483,16190000.0
2009-01-28 10:59:00,59.479,59.493,59.479,59.484,18450000.0
2009-01-28 11:00:00,59.498,59.524,59.492,59.524,17780000.0
2009-01-28 11:01:00,59.532,59.552,59.521,59.541,13560000.0
2009-01-28 11:02:00,59.542,59.561,59.534,59.561,14640000.0
2009-01-28 11:03:00,59.594,59.594,59.55,59.55,14690000.0
2009-01-28 11:04:00,59.554,59.572,59.549,59.549,18040000.0
2009-01-28 11:05:00,59.555,59.56,59.545,59.556,16750000.0
2009-01-28 11:06:00,59.567,59.567,59.555,59.563,12280000.0
2009-01-28 11:07:00,59.575,59.575,59.548,59.552,20830000.0
2009-01-28 11:08:00,59.535,59.558,59.531,59.558,14830000.0
2009-01-28 11:09:00,59.563,59.563,59.532,59.532,12850000.0
2009-01-28 11:10:00,59.526,59.526,59.483,59.483,15970000.0
2009-01-28 11:11:00,59.476,59.49,59.47,59.485,11880000.0
2009-01-28 11:12:00,59.501,59.501,59.466,59.474,9010000.0
2009-01-28 11:13:00,59.472,59.503,59.472,59.503,17330000.0
2009-01-28 11:14:00,59.5,59.5,59.487,59.496,11830000.0
2009-01-28 11:15:00,59.521,59.521,59.5,59.509,21640000.0
2009-01-28 11:16:00,59.506,59.509,59.495,59.504,17920000.0
2009-01-28 11:17:00,59.483,59.483,59.452,59.454,11130000.0
2009-01-28 11:18:00,59.483,59.483,59.454,59.455,16280000.0
2009-01-28 11:19:00,59.456,59.474,59.456,59.471,13340000.0
2009-01-28 11:20:00,59.477,59.477,59.421,59.436,15780000.0
2009-01-28 11:21:00,59.45,59.45,59.412,59.43,7510000.0
2009-01-28 11:22:00,59.414,59.429,59.414,59.42,19010000.0
2009-01-28 11:23:00,59.407,59.419,59.393,59.419,20680000.0
2009-01-28 11:24:00,59.412,59.413,59.393,59.413,20290000.0
2009-01-28 11:25:00,59.41,59.412,59.4,59.4,10600000.0
2009-01-28 11:26:00,59.411,59.422,59.405,59.422,17120000.0
2009-01-28 11:27:00,59.441,59.441,59.425,59.431,14810000.0
2009-01-28 11:28:00,59.444,59.444,59.435,59.439,15960000.0
2009-01-28 11:29:00,59.453,59.453,59.418,59.418,16800000.0
2009-01-28 11:30:00,59.442,59.442,59.371,59.371,13000000.0
2009-01-28 11:31:00,59.374,59.391,59.374,59.381,18960000.0
2009-01-28 11:32:00,59.373,59.419,59.373,59.419,8630000.0
2009-01-28 11:33:00,59.418,59.433,59.401,59.433,18060000.0
2009-01-28 11:34:00,59.411,59.426,59.408,59.426,17420000.0
2009-01-28 11:35:00,59.431,59.433,59.408,59.412,12810000.0
2009-01-28 11:36:00,59.456,59.456,59.429,59.453,17500000.0
2009-01-28 11:37:00,59.454,59.485,59.454,59.485,17090000.0
2009-01-28 11:38:00,59.457,59.471,59.444,59.46,19710000.0
2009-01-28 11:39:00,59.471,59.471,59.435,59.44,12620000.0
2009-01-28 11:40:00,59.448,59.45,59.428,59.446,20690000.0
2009-01-28 11:41:00,59.432,59.449,59.432,59.449,10560000.0
2009-01-28 11:42:00,59.454,59.464,59.443,59.464,13470000.0
2009-01-28 11:43:00,59.452,59.477,59.445,59.445,14880000.0
2009-01-28 11:44:00,59.466,59.477,59.463,59.473,11320000.0
2009-01-28 11:45:00,59.492,59.492,59.454,59.454,12470000.0
2009-01-28 11:46:00,59.476,59.479,59.456,59.456,15810000.0
2009-01-28 11:47:00,59.475,59.475,59.447,59.454,10370000.0
2009-01-28 11:48:00,59.468,59.468,59.458,59.467,11070000.0
2009-01-28 11:49:00,59.466,59.49,59.465,59.488,17500000.0
2009-01-28 11:50:00,59.491,59.495,59.462,59.492,21640000.0
2009-01-28 11:51:00,59.513,59.513,59.483,59.497,16800000.0
2009-01-28 11:52:00,59.501,59.502,59.489,59.493,15260000.0
2009-01-28 11:53:00,59.47,59.494,59.457,59.494,11820000.0
2009-01-28 11:54:00,59.492,59.497,59.49,59.497,10520000.0
2009-01-28 11:55:00,59.491,59.523,59.491,59.523,14680000.0
2009-01-28 11:56:00,59.51,59.51,59.489,59.505,12440000.0
2009-01-28 11:57:00,59.497,59.511,59.49,59.503,15850000.0
2009-01-28 11:58:00,59.492,59.518,59.492,59.514,15450000.0
2009-01-28 11:59:00,59.525,59.534,59.517,59.523,14460000.0
2009-01-28 12:00:00,59.522,59.528,59.506,59.507,18250000.0
2009-01-28 12:01:00,59.509,59.517,59.496,59.517,15260000.0
2009-01-28 12:02:00,59.497,59.531,59.488,59.531,23130000.0
2009-01-28 12:03:00,59.509,59.524,59.498,59.518,20360000.0
2009-01-28 12:04:00,59.498,59.527,59.498,59.521,19980000.0
2009-01-28 12:05:00,59.501,59.534,59.501,59.534,13340000.0
2009-01-28 12:06:00,59.545,59.545,59.53,59.531,7940000.0
2009-01-28 12:07:00,59.525,59.549,59.525,59.549,6770000.0
2009-01-28 12:08:00,59.548,59.548,59.522,59.522,9470000.0
2009-01-28 12:09:00,59.549,59.549,59.521,59.544,20290000.0
2009-01-28 12:10:00,59.541,59.548,59.518,59.525,13150000.0
2009-01-28 12:11:00,59.524,59.541,59.522,59.539,14500000.0
2009-01-28 12:12:00,59.536,59.536,59.499,59.508,11080000.0
2009-01-28 12:13:00,59.489,59.506,59.481,59.481,21720000.0
2009-01-28 12:14:00,59.485,59.51,59.457,59.51,16710000.0
2009-01-28 12:15:00,59.525,59.529,59.509,59.529,19750000.0
2009-01-28 12:16:00,59.519,59.539,59.519,59.531,13930000.0
2009-01-28 12:17:00,59.525,59.528,59.508,59.521,24530000.0
2009-01-28 12:18:00,59.519,59.523,59.512,59.52,13520000.0
2009-01-28 12:19:00,59.499,59.524,59.499,59.522,14620000.0
2009-01-28 12:20:00,59.515,59.53,59.514,59.529,14570000.0
2009-01-28 12:21:00,59.543,59.543,59.512,59.512,20470000.0
2009-01-28 12:22:00,59.496,59.514,59.496,59.514,14870000.0
2009-01-28 12:23:00,59.498,59.498,59.47,59.479,14500000.0
2009-01-28 12:24:00,59.48,59.48,59.448,59.448,12810000.0
2009-01-28 12:25:00,59.416,59.458,59.416,59.446,14310000.0
2009-01-28 12:26:00,59.454,59.467,59.454,59.455,18620000.0
2009-01-28 12:27:00,59.475,59.475,59.444,59.444,8900000.0
2009-01-28 12:28:00,59.456,59.456,59.425,59.434,15430000.0
2009-01-28 12:29:00,59.422,59.439,59.422,59.431,10000000.0
2009-01-28 12:30:00,59.444,59.444,59.42,59.434,18340000.0
2009-01-28 12:31:00,59.452,59.465,59.441,59.458,12450000.0
2009-01-28 12:32:00,59.443,59.462,59.443,59.462,8490000.0
2009-01-28 12:33:00,59.454,59.454,59.424,59.425,11120000.0
2009-01-28 12:34:00,59.438,59.449,59.429,59.429,13330000.0
2009-01-28 12:35:00,59.432,59.44,59.426,59.44,15050000.0
2009-01-28 12:36:00,59.459,59.459,59.445,59.452,15250000.0
2009-01-28 12:37:00,59.427,59.435,59.413,59.423,17740000.0
2009-01-28 12:38:00,59.408,59.443,59.402,59.443,15770000.0
2009-01-28 12:39:00,59.456,59.469,59.45,59.458,14100000.0
2009-01-28 12:40:00,59.452,59.454,59.437,59.438,10530000.0
2009-01-28 12:41:00,59.449,59.453,59.444,59.444,11910000.0
2009-01-28 12:42:00,59.462,59.462,59.446,59.448,16050000.0
2009-01-28 12:43:00,59.461,59.473,59.461,59.471,8270000.0
2009-01-28 12:44:00,59.478,59.485,59.463,59.476,19190000.0
2009-01-28 12:45:00,59.512,59.512,59.472,59.494,14830000.0
2009-01-28 12:46:00,59.485,59.493,59.466,59.466,11450000.0
2009-01-28 12:47:00,59.483,59.483,59.446,59.446,12580000.0
2009-01-28 12:48:00,59.466,59.466,59.43,59.43,11870000.0
2009-01-28 12:49:00,59.449,59.453,59.435,59.453,9290000.0
2009-01-28 12:50:00,59.437,59.437,59.415,59.422,7970000.0
2009-01-28 12:51:00,59.433,59.433,59.418,59.423,7790000.0
2009-01-28 12:52:00,59.426,59.442,59.413,59.442,12860000.0
2009-01-28 12:53:00,59.44,59.46,59.44,59.449,18090000.0
2009-01-28 12:54:00,59.467,59.467,59.441,59.463,12200000.0
2009-01-28 12:55:00,59.453,59.473,59.453,59.468,16150000.0
2009-01-28 12:56:00,59.457,59.457,59.441,59.441,8830000.0
2009-01-28 12:57:00,59.466,59.466,59.436,59.438,10710000.0
2009-01-28 12:58:00,59.451,59.489,59.443,59.489,16560000.0
2009-01-28 12:59:00,59.481,59.496,59.481,59.483,12630000.0
2009-01-28 13:00:00,59.496,59.496,59.474,59.484,17320000.0
2009-01-28 13:01:00,59.475,59.484,59.464,59.484,11490000.0
2009-01-28 13:02:00,59.467,59.475,59.464,59.464,8110000.0
2009-01-28 13:03:00,59.501,59.501,59.476,59.478,12210000.0
2009-01-28 13:04:00,59.466,59.483,59.465,59.476,13530000.0
2009-01-28 13:05:00,59.466,59.491,59.466,59.486,21080000.0
2009-01-28 13:06:00,59.499,59.502,59.491,59.496,10720000.0
2009-01-28 13:07:00,59.478,59.498,59.471,59.492,15220000.0
2009-01-28 13:08:00,59.498,59.498,59.473,59.485,11080000.0
2009-01-28 13:09:00,59.486,59.486,59.476,59.48,15580000.0
2009-01-28 13:10:00,59.492,59.504,59.483,59.498,20880000.0
2009-01-28 13:11:00,59.519,59.526,59.502,59.512,11360000.0
2009-01-28 13:12:00,59.533,59.533,59.505,59.505,13140000.0
2009-01-28 13:13:00,59.526,59.544,59.517,59.541,12240000.0
2009-01-28 13:14:00,59.546,59.558,59.543,59.558,14580000.0
2009-01-28 13:15:00,59.546,59.563,59.523,59.523,19580000.0
2009-01-28 13:16:00,59.519,59.543,59.505,59.543,14320000.0
2009-01-28 13:17:00,59.542,59.546,59.517,59.524,9220000.0
2009-01-28 13:18:00,59.542,59.542,59.524,59.526,7790000.0
2009-01-28 13:19:00,59.52,59.521,59.509,59.509,15770000.0
2009-01-28 13:20:00,59.511,59.511,59.504,59.504,8500000.0
2009-01-28 13:21:00,59.515,59.515,59.501,59.501,11840000.0
2009-01-28 13:22:00,59.517,59.529,59.514,59.529,13150000.0
2009-01-28 13:23:00,59.535,59.535,59.52,59.535,12950000.0
2009-01-28 13:24:00,59.547,59.547,59.528,59.531,11160000.0
2009-01-28 13:25:00,59.52,59.521,59.509,59.509,12950000.0
2009-01-28 13:26:00,59.513,59.513,59.499,59.508,19390000.0
2009-01-28 13:27:00,59.517,59.517,59.508,59.516,11160000.0
2009-01-28 13:28:00,59.512,59.517,59.488,59.488,15440000.0
2009-01-28 13:29:00,59.5,59.529,59.5,59.522,12810000.0
2009-01-28 13:30:00,59.527,59.527,59.509,59.52,14020000.0
2009-01-28 13:31:00,59.523,59.533,59.522,59.526,23170000.0
2009-01-28 13:32:00,59.518,59.541,59.518,59.533,18180000.0
2009-01-28 13:33:00,59.542,59.558,59.532,59.548,15250000.0
2009-01-28 13:34:00,59.552,59.572,59.552,59.561,16170000.0
2009-01-28 13:35:00,59.557,59.559,59.542,59.542,12260000.0
2009-01-28 13:36:00,59.556,59.563,59.546,59.548,19430000.0
2009-01-28 13:37:00,59.526,59.559,59.526,59.559,12060000.0
2009-01-28 13:38:00,59.573,59.578,59.562,59.578,13180000.0
2009-01-28 13:39:00,59.584,59.584,59.561,59.566,10330000.0
2009-01-28 13:40:00,59.556,59.571,59.547,59.547,17990000.0
2009-01-28 13:41:00,59.545,59.554,59.533,59.533,6780000.0
2009-01-28 13:42:00,59.547,59.547,59.531,59.543,13710000.0
2009-01-28 13:43:00,59.558,59.575,59.552,59.575,18040000.0
2009-01-28 13:44:00,59.575,59.596,59.575,59.59,16000000.0
2009-01-28 13:45:00,59.601,59.601,59.586,59.589,12790000.0
2009-01-28 13:46:00,59.57,59.576,59.549,59.549,14140000.0
2009-01-28 13:47:00,59.567,59.569,59.566,59.567,20080000.0
2009-01-28 13:48:00,59.58,59.58,59.561,59.568,13590000.0
2009-01-28 13:49:00,59.587,59.591,59.567,59.58,12860000.0
2009-01-28 13:50:00,59.589,59.613,59.589,59.613,10720000.0
2009-01-28 13:51:00,59.617,59.617,59.597,59.597,5820000.0
2009-01-28 13:52:00,59.57,59.577,59.563,59.572,13710000.0
2009-01-28 13:53:00,59.561,59.569,59.55,59.557,19050000.0
2009-01-28 13:54:00,59.567,59.567,59.551,59.551,15770000.0
2009-01-28 13:55:00,59.57,59.572,59.547,59.547,13740000.0
2009-01-28 13:56:00,59.549,59.558,59.546,59.556,15030000.0
2009-01-28 13:57:00,59.57,59.573,59.544,59.544,16760000.0
2009-01-28 13:58:00,59.557,59.563,59.541,59.561,20320000.0
2009-01-28 14:00:00,59.56,59.56,59.54,59.545,10510000.0
2009-01-28 14:01:00,59.554,59.56,59.546,59.55,18290000.0
2009-01-28 14:02:00,59.552,59.552,59.541,59.548,15330000.0
2009-01-28 14:03:00,59.569,59.569,59.545,59.558,15960000.0
2009-01-28 14:04:00,59.562,59.567,59.549,59.565,14720000.0
2009-01-28 14:05:00,59.556,59.563,59.549,59.549,9430000.0
2009-01-28 14:06:00,59.562,59.562,59.545,59.549,17120000.0
2009-01-28 14:07:00,59.553,59.562,59.549,59.558,15290000.0
2009-01-28 14:08:00,59.541,59.543,59.53,59.537,18820000.0
2009-01-28 14:09:00,59.55,59.55,59.516,59.535,17170000.0
2009-01-28 14:10:00,59.524,59.527,59.523,59.526,8680000.0
2009-01-28 14:11:00,59.526,59.54,59.526,59.529,11500000.0
2009-01-28 14:12:00,59.544,59.544,59.508,59.508,19570000.0
2009-01-28 14:13:00,59.518,59.538,59.518,59.535,12200000.0
2009-01-28 14:14:00,59.544,59.546,59.539,59.539,10330000.0
2009-01-28 14:15:00,59.54,59.54,59.516,59.521,15260000.0
2009-01-28 14:16:00,59.519,59.519,59.476,59.477,19760000.0
2009-01-28 14:17:00,59.484,59.492,59.475,59.478,22280000.0
2009-01-28 14:18:00,59.501,59.501,59.465,59.49,13540000.0
2009-01-28 14:19:00,59.501,59.501,59.491,59.498,14320000.0
2009-01-28 14:20:00,59.493,59.502,59.493,59.5,12410000.0
2009-01-28 14:21:00,59.53,59.53,59.51,59.521,15370000.0
2009-01-28 14:23:00,59.535,59.535,59.527,59.527,13990000.0
2009-01-28 14:24:00,59.561,59.561,59.533,59.533,14350000.0
2009-01-28 14:25:00,59.535,59.535,59.521,59.521,17130000.0
2009-01-28 14:26:00,59.531,59.534,59.518,59.527,11320000.0
2009-01-28 14:27:00,59.545,59.545,59.521,59.521,14500000.0
2009-01-28 14:28:00,59.524,59.524,59.516,59.519,16040000.0
2009-01-28 14:29:00,59.507,59.507,59.465,59.465,9770000.0
2009-01-28 14:30:00,59.465,59.476,59.463,59.465,14840000.0
2009-01-28 14:31:00,59.48,59.48,59.465,59.475,14120000.0
2009-01-28 14:32:00,59.477,59.482,59.474,59.474,12440000.0
2009-01-28 14:33:00,59.492,59.492,59.47,59.47,16000000.0
2009-01-28 14:34:00,59.483,59.502,59.468,59.502,12410000.0
2009-01-28 14:35:00,59.493,59.5,59.487,59.49,16400000.0
2009-01-28 14:36:00,59.502,59.525,59.496,59.516,20180000.0
2009-01-28 14:37:00,59.519,59.546,59.519,59.533,10900000.0
2009-01-28 14:38:00,59.514,59.527,59.512,59.523,14280000.0
2009-01-28 14:39:00,59.542,59.542,59.524,59.524,11100000.0
2009-01-28 14:40:00,59.524,59.535,59.509,59.521,22050000.0
2009-01-28 14:41:00,59.52,59.538,59.518,59.537,16210000.0
2009-01-28 14:42:00,59.551,59.551,59.529,59.545,13670000.0
2009-01-28 14:43:00,59.54,59.544,59.51,59.51,16730000.0
2009-01-28 14:44:00,59.513,59.529,59.499,59.529,9010000.0
2009-01-28 14:45:00,59.547,59.55,59.522,59.535,12440000.0
2009-01-28 14:46:00,59.542,59.561,59.542,59.559,14530000.0
2009-01-28 14:47:00,59.58,59.605,59.58,59.597,11080000.0
2009-01-28 14:48:00,59.607,59.615,59.584,59.59,19290000.0
2009-01-28 14:49:00,59.603,59.603,59.563,59.579,20030000.0
2009-01-28 14:50:00,59.567,59.593,59.564,59.588,14500000.0
2009-01-28 14:51:00,59.602,59.602,59.566,59.566,8940000.0
2009-01-28 14:52:00,59.563,59.592,59.563,59.592,17880000.0
2009-01-28 14:53:00,59.578,59.579,59.568,59.57,9010000.0
2009-01-28 14:54:00,59.59,59.59,59.57,59.575,12030000.0
2009-01-28 14:55:00,59.584,59.623,59.584,59.611,16560000.0
2009-01-28 14:56:00,59.627,59.647,59.611,59.611,19530000.0
2009-01-28 14:57:00,59.607,59.648,59.595,59.648,13390000.0
2009-01-28 14:58:00,59.619,59.648,59.619,59.648,9660000.0
2009-01-28 14:59:00,59.638,59.666,59.638,59.658,12960000.0
2009-01-28 15:00:00,59.647,59.647,59.631,59.631,3000000.0
2009-01-28 15:01:00,59.62,59.623,59.589,59.589,17150000.0
2009-01-28 15:02:00,59.588,59.612,59.588,59.612,8820000.0
2009-01-28 15:03:00,59.624,59.632,59.609,59.626,19980000.0
2009-01-28 15:04:00,59.627,59.631,59.606,59.614,16600000.0
2009-01-28 15:05:00,59.598,59.62,59.585,59.62,15860000.0
2009-01-28 15:06:00,59.645,59.645,59.625,59.634,11640000.0
2009-01-28 15:07:00,59.625,59.639,59.613,59.613,105600000.0
2009-01-28 15:08:00,59.617,59.617,59.597,59.6,70500000.0
2009-01-28 15:09:00,59.634,59.635,59.617,59.618,116960000.0
2009-01-28 15:10:00,59.619,59.624,59.613,59.613,127580000.0
2009-01-28 15:11:00,59.623,59.638,59.617,59.638,114970000.0
2009-01-28 15:12:00,59.65,59.65,59.628,59.642,108840000.0
2009-01-28 15:13:00,59.631,59.649,59.618,59.632,65240000.0
2009-01-28 15:14:00,59.626,59.637,59.615,59.615,28660000.0
2009-01-28 15:15:00,59.649,59.649,59.6,59.602,49350000.0
2009-01-28 15:16:00,59.603,59.603,59.574,59.586,105300000.0
2009-01-28 15:17:00,59.578,59.59,59.572,59.584,83780000.0
2009-01-28 15:18:00,59.62,59.62,59.587,59.604,104280000.0
2009-01-28 15:19:00,59.595,59.608,59.58,59.58,102960000.0
2009-01-28 15:20:00,59.566,59.586,59.566,59.572,99960000.0
2009-01-28 15:21:00,59.606,59.606,59.587,59.589,81270000.0
2009-01-28 15:22:00,59.599,59.61,59.591,59.594,102470000.0
2009-01-28 15:23:00,59.61,59.624,59.603,59.612,107770000.0
2009-01-28 15:24:00,59.626,59.633,59.596,59.62,52490000.0
2009-01-28 15:25:00,59.609,59.62,59.603,59.617,121210000.0
2009-01-28 15:26:00,59.593,59.611,59.579,59.589,83200000.0
2009-01-28 15:27:00,59.615,59.622,59.577,59.622,65160000.0
2009-01-28 15:28:00,59.6,59.603,59.575,59.593,114160000.0
2009-01-28 15:29:00,59.598,59.601,59.584,59.596,92840000.0
2009-01-28 15:30:00,59.617,59.617,59.59,59.59,109250000.0
2009-01-28 15:31:00,59.596,59.601,59.583,59.594,119090000.0
2009-01-28 15:32:00,59.563,59.577,59.552,59.552,71860000.0
2009-01-28 15:33:00,59.581,59.581,59.561,59.561,61030000.0
2009-01-28 15:34:00,59.57,59.57,59.547,59.558,69850000.0
2009-01-28 15:35:00,59.545,59.59,59.545,59.59,76520000.0
2009-01-28 15:36:00,59.591,59.591,59.556,59.585,95080000.0
2009-01-28 15:37:00,59.574,59.58,59.556,59.573,74830000.0
2009-01-28 15:38:00,59.564,59.582,59.564,59.569,50500000.0
2009-01-28 15:39:00,59.592,59.592,59.565,59.569,50650000.0
2009-01-28 15:40:00,59.574,59.593,59.541,59.552,107200000.0
2009-01-28 15:41:00,59.564,59.571,59.553,59.566,93920000.0
2009-01-28 15:42:00,59.586,59.6,59.568,59.59,66440000.0
2009-01-28 15:43:00,59.596,59.596,59.572,59.578,51100000.0
2009-01-28 15:44:00,59.586,59.592,59.572,59.581,51140000.0
2009-01-28 15:45:00,59.575,59.575,59.563,59.572,80220000.0
2009-01-28 15:46:00,59.57,59.583,59.555,59.583,133490000.0
2009-01-28 15:47:00,59.574,59.576,59.546,59.557,104880000.0
2009-01-28 15:48:00,59.572,59.589,59.553,59.587,126920000.0
2009-01-28 15:49:00,59.601,59.623,59.592,59.609,85910000.0
2009-01-28 15:50:00,59.6,59.615,59.598,59.598,91020000.0
2009-01-28 15:51:00,59.623,59.623,59.596,59.606,60700000.0
2009-01-28 15:52:00,59.618,59.627,59.602,59.623,91880000.0
2009-01-28 15:53:00,59.621,59.649,59.621,59.637,54870000.0
2009-01-28 15:54:00,59.644,59.645,59.594,59.594,65460000.0
2009-01-28 15:55:00,59.579,59.616,59.569,59.613,60250000.0
2009-01-28 15:56:00,59.614,59.63,59.598,59.598,101940000.0
2009-01-28 15:57:00,59.619,59.624,59.602,59.623,116280000.0
2009-01-28 15:58:00,59.609,59.63,59.605,59.616,129260000.0
2009-01-28 15:59:00,59.611,59.619,59.603,59.616,93290000.0
2009-01-28 16:00:00,59.612,59.612,59.59,59.603,89080000.0
2009-01-28 16:01:00,59.6,59.605,59.585,59.589,111190000.0
2009-01-28 16:02:00,59.571,59.603,59.571,59.603,113230000.0
2009-01-28 16:03:00,59.62,59.622,59.596,59.608,119680000.0
2009-01-28 16:04:00,59.6,59.62,59.6,59.613,68460000.0
2009-01-28 16:05:00,59.608,59.614,59.602,59.614,76100000.0
2009-01-28 16:06:00,59.623,59.623,59.601,59.611,60530000.0
2009-01-28 16:07:00,59.595,59.602,59.588,59.597,146240000.0
2009-01-28 16:08:00,59.592,59.601,59.586,59.59,183160000.0
2009-01-28 16:09:00,59.603,59.603,59.583,59.583,104910000.0
2009-01-28 16:10:00,59.57,59.571,59.523,59.532,75050000.0
2009-01-28 16:11:00,59.515,59.537,59.485,59.537,95190000.0
2009-01-28 16:12:00,59.57,59.596,59.569,59.572,91200000.0
2009-01-28 16:13:00,59.588,59.596,59.575,59.577,77850000.0
2009-01-28 16:14:00,59.57,59.591,59.57,59.589,135970000.0
2009-01-28 16:15:00,59.599,59.599,59.573,59.575,147910000.0
2009-01-28 16:16:00,59.584,59.588,59.557,59.566,99190000.0
2009-01-28 16:17:00,59.58,59.609,59.566,59.566,145210000.0
2009-01-28 16:18:00,59.585,59.592,59.555,59.555,105760000.0
2009-01-28 16:19:00,59.566,59.566,59.546,59.562,87180000.0
2009-01-28 16:20:00,59.541,59.562,59.541,59.546,61960000.0
2009-01-28 16:21:00,59.572,59.577,59.555,59.565,61770000.0
2009-01-28 16:22:00,59.56,59.567,59.548,59.548,112360000.0
2009-01-28 16:23:00,59.534,59.544,59.524,59.526,72460000.0
2009-01-28 16:24:00,59.538,59.552,59.521,59.552,116500000.0
2009-01-28 16:25:00,59.536,59.55,59.517,59.521,49360000.0
2009-01-28 16:26:00,59.536,59.571,59.527,59.571,108120000.0
2009-01-28 16:27:00,59.573,59.573,59.533,59.533,84910000.0
2009-01-28 16:28:00,59.516,59.524,59.505,59.524,97240000.0
2009-01-28 16:29:00,59.532,59.562,59.532,59.537,89920000.0
2009-01-28 16:30:00,59.548,59.57,59.533,59.57,92040000.0
2009-01-28 16:31:00,59.564,59.571,59.553,59.553,78080000.0
2009-01-28 16:32:00,59.563,59.569,59.534,59.534,102420000.0
2009-01-28 16:33:00,59.564,59.572,59.536,59.561,94360000.0
2009-01-28 16:34:00,59.558,59.558,59.526,59.533,110140000.0
2009-01-28 16:35:00,59.506,59.537,59.506,59.529,77420000.0
2009-01-28 16:36:00,59.54,59.557,59.528,59.557,16200000.0
2009-01-28 16:37:00,59.558,59.566,59.542,59.548,101720000.0
2009-01-28 16:38:00,59.564,59.564,59.545,59.545,80150000.0
2009-01-28 16:39:00,59.562,59.565,59.535,59.535,79200000.0
2009-01-28 16:40:00,59.561,59.568,59.539,59.56,109630000.0
2009-01-28 16:41:00,59.547,59.549,59.528,59.544,111670000.0
2009-01-28 16:42:00,59.558,59.558,59.532,59.539,60220000.0
2009-01-28 16:43:00,59.547,59.559,59.526,59.539,96300000.0
2009-01-28 16:44:00,59.553,59.561,59.534,59.542,76360000.0
2009-01-28 16:45:00,59.554,59.568,59.523,59.533,100640000.0
2009-01-28 16:46:00,59.524,59.543,59.522,59.537,104400000.0
2009-01-28 16:47:00,59.549,59.562,59.539,59.54,81110000.0
2009-01-28 16:48:00,59.542,59.545,59.526,59.545,66240000.0
2009-01-28 16:49:00,59.553,59.554,59.542,59.554,61930000.0
2009-01-28 16:50:00,59.54,59.564,59.534,59.564,121990000.0
2009-01-28 16:51:00,59.572,59.572,59.552,59.552,99840000.0
2009-01-28 16:52:00,59.561,59.591,59.547,59.585,122820000.0
2009-01-28 16:53:00,59.603,59.603,59.572,59.578,126870000.0
2009-01-28 16:54:00,59.571,59.58,59.537,59.547,146550000.0
2009-01-28 16:55:00,59.535,59.54,59.523,59.537,73510000.0
2009-01-28 16:56:00,59.527,59.531,59.511,59.511,115210000.0
2009-01-28 16:57:00,59.528,59.528,59.508,59.51,78420000.0
2009-01-28 16:58:00,59.522,59.552,59.512,59.552,76790000.0
2009-01-28 16:59:00,59.558,59.574,59.543,59.564,88670000.0
2009-01-28 17:00:00,59.58,59.601,59.569,59.569,108950000.0
2009-01-28 17:01:00,59.576,59.586,59.573,59.586,78850000.0
2009-01-28 17:02:00,59.591,59.596,59.582,59.582,92590000.0
2009-01-28 17:03:00,59.594,59.594,59.572,59.578,100200000.0
2009-01-28 17:04:00,59.56,59.584,59.559,59.569,64520000.0
2009-01-28 17:05:00,59.564,59.59,59.564,59.58,115360000.0
2009-01-28 17:06:00,59.597,59.597,59.562,59.562,73790000.0
2009-01-28 17:07:00,59.57,59.592,59.57,59.578,95620000.0
2009-01-28 17:08:00,59.566,59.575,59.553,59.553,98280000.0
2009-01-28 17:09:00,59.57,59.57,59.534,59.539,113410000.0
2009-01-28 17:10:00,59.558,59.571,59.534,59.556,73470000.0
2009-01-28 17:11:00,59.573,59.582,59.565,59.582,94700000.0
2009-01-28 17:12:00,59.593,59.593,59.573,59.573,57160000.0
2009-01-28 17:13:00,59.581,59.596,59.58,59.58,90060000.0
2009-01-28 17:14:00,59.59,59.604,59.59,59.593,76950000.0
2009-01-28 17:15:00,59.613,59.632,59.593,59.593,99010000.0
2009-01-28 17:16:00,59.595,59.618,59.593,59.609,103490000.0
2009-01-28 17:17:00,59.601,59.65,59.601,59.635,103850000.0
2009-01-28 17:18:00,59.654,59.654,59.633,59.64,58080000.0
2009-01-28 17:19:00,59.648,59.681,59.637,59.681,42330000.0
2009-01-28 17:20:00,59.691,59.691,59.655,59.683,117080000.0
2009-01-28 17:21:00,59.692,59.703,59.672,59.703,140450000.0
2009-01-28 17:22:00,59.691,59.711,59.691,59.706,88380000.0
2009-01-28 17:23:00,59.704,59.71,59.684,59.698,98360000.0
2009-01-28 17:24:00,59.71,59.716,59.687,59.706,99860000.0
2009-01-28 17:25:00,59.704,59.721,59.699,59.699,110020000.0
2009-01-28 17:26:00,59.714,59.754,59.702,59.754,109850000.0
2009-01-28 17:27:00,59.761,59.761,59.732,59.732,73860000.0
2009-01-28 17:28:00,59.738,59.75,59.733,59.74,53230000.0
2009-01-28 17:29:00,59.752,59.775,59.748,59.775,45950000.0
2009-01-28 17:30:00,59.802,59.802,59.768,59.795,49410000.0
2009-01-28 17:31:00,59.789,59.829,59.789,59.822,85090000.0
2009-01-28 17:32:00,59.8,59.822,59.792,59.797,87790000.0
2009-01-28 17:33:00,59.824,59.824,59.777,59.777,82440000.0
2009-01-28 17:34:00,59.776,59.787,59.751,59.751,66780000.0
2009-01-28 17:35:00,59.774,59.794,59.762,59.794,64950000.0
2009-01-28 17:36:00,59.81,59.819,59.792,59.792,88550000.0
2009-01-28 17:37:00,59.798,59.806,59.786,59.806,73730000.0
2009-01-28 17:38:00,59.8,59.813,59.79,59.797,70000000.0
2009-01-28 17:39:00,59.82,59.82,59.787,59.798,91850000.0
2009-01-28 17:40:00,59.806,59.819,59.789,59.805,64230000.0
2009-01-28 17:41:00,59.819,59.869,59.819,59.868,36180000.0
2009-01-28 17:42:00,59.882,59.882,59.852,59.873,80980000.0
2009-01-28 17:43:00,59.882,59.916,59.872,59.916,67550000.0
2009-01-28 17:44:00,59.912,59.912,59.892,59.898,85600000.0
2009-01-28 17:45:00,59.916,59.92,59.896,59.902,38010000.0
2009-01-28 17:46:00,59.909,59.921,59.895,59.901,113230000.0
2009-01-28 17:47:00,59.912,59.93,59.903,59.922,109880000.0
2009-01-28 17:48:00,59.936,59.952,59.932,59.937,100430000.0
2009-01-28 17:49:00,59.942,59.942,59.912,59.92,56540000.0
2009-01-28 17:50:00,59.907,59.914,59.892,59.906,101880000.0
2009-01-28 17:51:00,59.899,59.899,59.861,59.881,95640000.0
2009-01-28 17:52:00,59.856,59.862,59.843,59.843,74180000.0
2009-01-28 17:53:00,59.828,59.849,59.813,59.813,46000000.0
2009-01-28 17:54:00,59.833,59.835,59.808,59.835,38620000.0
2009-01-28 17:55:00,59.826,59.852,59.826,59.845,30660000.0
2009-01-28 17:56:00,59.824,59.829,59.816,59.819,20100000.0
2009-01-28 17:57:00,59.826,59.826,59.793,59.809,58540000.0
2009-01-28 17:58:00,59.8,59.823,59.796,59.811,53860000.0
2009-01-28 17:59:00,59.819,59.828,59.794,59.826,59080000.0
2009-01-28 18:00:00,59.839,59.847,59.827,59.842,106220000.0
2009-01-28 18:01:00,59.829,59.829,59.753,59.761,47360000.0
2009-01-28 18:02:00,59.752,59.782,59.74,59.767,41280000.0
2009-01-28 18:03:00,59.786,59.786,59.757,59.77,64010000.0
2009-01-28 18:04:00,59.79,59.806,59.763,59.797,62710000.0
2009-01-28 18:05:00,59.804,59.804,59.784,59.798,92400000.0
2009-01-28 18:06:00,59.81,59.821,59.794,59.821,76600000.0
2009-01-28 18:07:00,59.798,59.815,59.797,59.797,96840000.0
2009-01-28 18:08:00,59.804,59.813,59.791,59.797,149370000.0
2009-01-28 18:09:00,59.817,59.829,59.796,59.82,52460000.0
2009-01-28 18:10:00,59.809,59.809,59.781,59.781,42130000.0
2009-01-28 18:11:00,59.785,59.798,59.768,59.776,40460000.0
2009-01-28 18:12:00,59.79,59.79,59.706,59.727,44630000.0
2009-01-28 18:13:00,59.721,59.741,59.714,59.726,45500000.0
2009-01-28 18:14:00,59.726,59.73,59.706,59.73,11730000.0
2009-01-28 18:15:00,59.732,59.732,59.7,59.713,35480000.0
2009-01-28 18:16:00,59.722,59.73,59.707,59.727,74530000.0
2009-01-28 18:17:00,59.737,59.741,59.725,59.725,37900000.0
2009-01-28 18:18:00,59.744,59.744,59.715,59.722,64320000.0
2009-01-28 18:19:00,59.737,59.739,59.715,59.735,41390000.0
2009-01-28 18:20:00,59.71,59.739,59.706,59.712,49910000.0
2009-01-28 18:21:00,59.736,59.755,59.709,59.736,59910000.0
2009-01-28 18:22:00,59.754,59.764,59.746,59.758,88390000.0
2009-01-28 18:23:00,59.732,59.744,59.732,59.736,53990000.0
2009-01-28 18:24:00,59.761,59.761,59.731,59.755,45780000.0
2009-01-28 18:25:00,59.769,59.78,59.752,59.765,46540000.0
2009-01-28 18:26:00,59.77,59.788,59.767,59.779,19080000.0
2009-01-28 18:27:00,59.801,59.801,59.767,59.79,50220000.0
2009-01-28 18:28:00,59.761,59.773,59.761,59.768,100570000.0
2009-01-28 18:29:00,59.766,59.783,59.758,59.783,35100000.0
2009-01-28 18:30:00,59.793,59.793,59.767,59.777,47010000.0
2009-01-28 18:31:00,59.773,59.794,59.773,59.786,113000000.0
2009-01-28 18:32:00,59.773,59.773,59.741,59.758,93100000.0
2009-01-28 18:33:00,59.772,59.772,59.739,59.757,35240000.0
2009-01-28 18:34:00,59.752,59.764,59.742,59.742,34370000.0
2009-01-28 18:35:00,59.743,59.743,59.712,59.731,42680000.0
2009-01-28 18:36:00,59.743,59.743,59.715,59.728,111160000.0
2009-01-28 18:37:00,59.727,59.753,59.724,59.736,85650000.0
2009-01-28 18:38:00,59.73,59.763,59.73,59.747,80160000.0
2009-01-28 18:39:00,59.764,59.764,59.746,59.763,54870000.0
2009-01-28 18:40:00,59.75,59.769,59.747,59.769,62670000.0
2009-01-28 18:41:00,59.767,59.773,59.76,59.766,106930000.0
2009-01-28 18:42:00,59.775,59.795,59.765,59.795,72880000.0
2009-01-28 18:43:00,59.789,59.81,59.776,59.806,83360000.0
2009-01-28 18:44:00,59.818,59.837,59.796,59.819,91900000.0
2009-01-28 18:45:00,59.814,59.851,59.814,59.828,132120000.0
2009-01-28 18:46:00,59.82,59.836,59.814,59.836,100060000.0
2009-01-28 18:47:00,59.83,59.836,59.822,59.836,79060000.0
2009-01-28 18:48:00,59.848,59.85,59.832,59.845,107540000.0
2009-01-28 18:49:00,59.856,59.878,59.844,59.873,64360000.0
2009-01-28 18:50:00,59.877,59.896,59.877,59.889,99330000.0
2009-01-28 18:51:00,59.898,59.91,59.886,59.899,86420000.0
2009-01-28 18:52:00,59.89,59.904,59.883,59.904,60800000.0
2009-01-28 18:53:00,59.913,59.918,59.864,59.871,94030000.0
2009-01-28 18:54:00,59.891,59.891,59.851,59.851,84550000.0
2009-01-28 18:55:00,59.839,59.855,59.833,59.841,68650000.0
2009-01-28 18:56:00,59.85,59.855,59.842,59.843,71460000.0
2009-01-28 18:57:00,59.861,59.874,59.853,59.867,80840000.0
2009-01-28 18:58:00,59.878,59.878,59.871,59.877,92060000.0
2009-01-28 18:59:00,59.891,59.902,59.884,59.899,70460000.0
2009-01-28 19:00:00,59.915,59.918,59.895,59.895,90130000.0
2009-01-28 19:01:00,59.898,59.898,59.833,59.833,105840000.0
2009-01-28 19:02:00,59.838,59.86,59.826,59.848,126110000.0
2009-01-28 19:03:00,59.856,59.856,59.825,59.846,95110000.0
2009-01-28 19:04:00,59.842,59.862,59.842,59.862,64540000.0
2009-01-28 19:05:00,59.859,59.872,59.854,59.866,88650000.0
2009-01-28 19:06:00,59.884,59.884,59.847,59.859,100100000.0
2009-01-28 19:07:00,59.852,59.862,59.841,59.848,76790000.0
2009-01-28 19:08:00,59.834,59.839,59.812,59.827,25090000.0
2009-01-28 19:09:00,59.825,59.825,59.806,59.81,66200000.0
2009-01-28 19:10:00,59.798,59.804,59.774,59.789,60060000.0
2009-01-28 19:11:00,59.778,59.794,59.774,59.778,92300000.0
2009-01-28 19:12:00,59.803,59.803,59.773,59.773,100540000.0
2009-01-28 19:13:00,59.778,59.793,59.774,59.778,99760000.0
2009-01-28 19:14:00,59.771,59.799,59.771,59.792,55730000.0
2009-01-28 19:15:00,59.82,59.824,59.802,59.824,68570000.0
2009-01-28 19:16:00,59.825,59.832,59.813,59.826,90890000.0
2009-01-28 19:17:00,59.828,59.835,59.823,59.835,86120000.0
2009-01-28 19:18:00,59.865,59.865,59.835,59.84,35250000.0
2009-01-28 19:19:00,59.837,59.845,59.834,59.845,83300000.0
2009-01-28 19:20:00,59.831,59.836,59.831,59.836,57960000.0
2009-01-28 19:21:00,59.861,59.861,59.82,59.823,76200000.0
2009-01-28 19:22:00,59.809,59.816,59.799,59.816,65250000.0
2009-01-28 19:23:00,59.813,59.825,59.813,59.825,33980000.0
2009-01-28 19:24:00,59.849,59.849,59.822,59.822,77830000.0
2009-01-28 19:25:00,59.828,59.842,59.825,59.842,62620000.0
2009-01-28 19:26:00,59.82,59.832,59.82,59.832,42460000.0
2009-01-28 19:27:00,59.845,59.845,59.831,59.838,40330000.0
2009-01-28 19:28:00,59.847,59.866,59.847,59.866,104650000.0
2009-01-28 19:29:00,59.863,59.871,59.853,59.859,100200000.0
2009-01-28 19:30:00,59.884,59.884,59.854,59.854,139050000.0
2009-01-28 19:31:00,59.862,59.875,59.862,59.869,90760000.0
2009-01-28 19:32:00,59.861,59.867,59.86,59.86,70480000.0
2009-01-28 19:33:00,59.874,59.874,59.844,59.844,29860000.0
2009-01-28 19:34:00,59.84,59.848,59.84,59.846,42340000.0
2009-01-28 19:35:00,59.839,59.847,59.839,59.846,54190000.0
2009-01-28 19:36:00,59.882,59.882,59.857,59.867,134180000.0
2009-01-28 19:37:00,59.858,59.871,59.85,59.857,64140000.0
2009-01-28 19:38:00,59.849,59.867,59.849,59.867,38550000.0
2009-01-28 19:39:00,59.884,59.884,59.863,59.868,38940000.0
2009-01-28 19:40:00,59.874,59.874,59.853,59.859,20930000.0
2009-01-28 19:41:00,59.86,59.866,59.851,59.866,74310000.0
2009-01-28 19:42:00,59.888,59.888,59.878,59.878,56190000.0
2009-01-28 19:43:00,59.849,59.857,59.848,59.856,116620000.0
2009-01-28 19:44:00,59.837,59.843,59.831,59.838,128210000.0
2009-01-28 19:45:00,59.858,59.858,59.835,59.848,65780000.0
2009-01-28 19:46:00,59.844,59.844,59.824,59.829,121920000.0
2009-01-28 19:47:00,59.827,59.836,59.819,59.836,104220000.0
2009-01-28 19:48:00,59.848,59.848,59.84,59.846,103780000.0
2009-01-28 19:49:00,59.829,59.836,59.82,59.836,62310000.0
2009-01-28 19:50:00,59.824,59.825,59.817,59.817,42150000.0
2009-01-28 19:51:00,59.845,59.853,59.834,59.848,32350000.0
2009-01-28 19:52:00,59.837,59.85,59.832,59.846,43840000.0
2009-01-28 19:53:00,59.84,59.849,59.84,59.849,32900000.0
2009-01-28 19:54:00,59.867,59.874,59.862,59.862,37870000.0
2009-01-28 19:55:00,59.864,59.864,59.852,59.856,51390000.0
2009-01-28 19:56:00,59.845,59.846,59.838,59.845,78270000.0
2009-01-28 19:57:00,59.868,59.868,59.828,59.828,107740000.0
2009-01-28 19:58:00,59.827,59.84,59.817,59.833,76540000.0
2009-01-28 19:59:00,59.815,59.829,59.808,59.813,78170000.0
2009-01-28 20:00:00,59.832,59.832,59.779,59.785,116430000.0
2009-01-28 20:01:00,59.77,59.784,59.77,59.78,113860000.0
2009-01-28 20:02:00,59.791,59.8,59.782,59.795,160350000.0
2009-01-28 20:03:00,59.803,59.803,59.782,59.796,119510000.0
2009-01-28 20:04:00,59.781,59.789,59.773,59.779,107370000.0
2009-01-28 20:05:00,59.773,59.79,59.773,59.786,69700000.0
2009-01-28 20:06:00,59.814,59.814,59.786,59.808,93860000.0
2009-01-28 20:07:00,59.801,59.824,59.798,59.824,68640000.0
2009-01-28 20:08:00,59.821,59.854,59.811,59.854,85240000.0
2009-01-28 20:09:00,59.865,59.866,59.843,59.866,78260000.0
2009-01-28 20:10:00,59.864,59.885,59.864,59.878,49700000.0
2009-01-28 20:11:00,59.873,59.891,59.867,59.877,66010000.0
2009-01-28 20:12:00,59.882,59.882,59.854,59.88,66020000.0
2009-01-28 20:13:00,59.867,59.875,59.856,59.875,132320000.0
2009-01-28 20:14:00,59.872,59.89,59.869,59.869,100270000.0
2009-01-28 20:15:00,59.894,59.894,59.863,59.863,98820000.0
2009-01-28 20:16:00,59.868,59.877,59.864,59.877,90390000.0
2009-01-28 20:17:00,59.876,59.877,59.863,59.876,86670000.0
2009-01-28 20:18:00,59.893,59.893,59.851,59.861,58600000.0
2009-01-28 20:19:00,59.839,59.846,59.839,59.846,50210000.0
2009-01-28 20:20:00,59.861,59.883,59.861,59.878,66290000.0
2009-01-28 20:21:00,59.861,59.879,59.858,59.873,99850000.0
2009-01-28 20:22:00,59.873,59.914,59.873,59.914,60360000.0
2009-01-28 20:23:00,59.926,59.926,59.913,59.925,68940000.0
2009-01-28 20:24:00,59.94,59.94,59.908,59.928,74630000.0
2009-01-28 20:25:00,59.937,59.937,59.921,59.927,79960000.0
2009-01-28 20:26:00,59.936,59.937,59.931,59.937,72900000.0
2009-01-28 20:27:00,59.946,59.946,59.922,59.922,46310000.0
2009-01-28 20:28:00,59.93,59.953,59.925,59.938,78480000.0
2009-01-28 20:29:00,59.945,59.947,59.909,59.929,110550000.0
2009-01-28 20:30:00,59.935,59.935,59.922,59.922,90560000.0
2009-01-28 20:31:00,59.93,59.962,59.923,59.939,71280000.0
2009-01-28 20:32:00,59.949,59.975,59.943,59.975,55990000.0
2009-01-28 20:33:00,59.978,59.978,59.943,59.964,63530000.0
2009-01-28 20:34:00,59.959,59.969,59.959,59.966,88220000.0
2009-01-28 20:35:00,59.94,59.973,59.938,59.973,88780000.0
2009-01-28 20:36:00,59.98,59.98,59.945,59.951,133890000.0
2009-01-28 20:37:00,59.946,59.965,59.946,59.965,117680000.0
2009-01-28 20:38:00,59.966,59.966,59.939,59.951,116420000.0
2009-01-28 20:39:00,59.961,59.961,59.934,59.951,102920000.0
2009-01-28 20:40:00,59.93,59.95,59.918,59.934,35650000.0
2009-01-28 20:41:00,59.936,59.955,59.936,59.953,15600000.0
2009-01-28 20:42:00,59.98,59.986,59.949,59.949,82760000.0
2009-01-28 20:43:00,59.96,59.96,59.927,59.93,121510000.0
2009-01-28 20:44:00,59.923,59.958,59.923,59.958,71140000.0
2009-01-28 20:45:00,59.974,59.987,59.954,59.987,111500000.0
2009-01-28 20:46:00,59.984,59.991,59.972,59.978,109650000.0
2009-01-28 20:47:00,59.986,60.009,59.982,60.007,98060000.0
2009-01-28 20:48:00,60.03,60.037,60.007,60.037,90190000.0
2009-01-28 20:49:00,60.037,60.037,60.017,60.029,95320000.0
2009-01-28 20:50:00,60.031,60.066,60.031,60.04,80690000.0
2009-01-28 20:51:00,60.051,60.051,60.021,60.05,66790000.0
2009-01-28 20:52:00,60.055,60.073,60.047,60.073,138080000.0
2009-01-28 20:53:00,60.047,60.069,60.033,60.052,75610000.0
2009-01-28 20:54:00,60.045,60.045,59.966,59.966,90650000.0
2009-01-28 20:55:00,59.959,59.979,59.959,59.972,103670000.0
2009-01-28 20:56:00,59.961,59.991,59.961,59.991,91530000.0
2009-01-28 20:57:00,60.003,60.01,59.973,60.007,121960000.0
2009-01-28 20:58:00,59.995,60.002,59.987,59.987,97360000.0
2009-01-28 20:59:00,59.977,60.001,59.977,59.989,66760000.0
2009-01-28 21:00:00,60.011,60.011,59.992,60.006,57290000.0
2009-01-28 21:01:00,60.0,60.004,59.982,60.004,71290000.0
2009-01-28 21:02:00,60.007,60.023,59.997,60.022,64320000.0
2009-01-28 21:03:00,60.036,60.036,60.02,60.028,101800000.0
2009-01-28 21:04:00,60.002,60.023,60.002,60.008,65020000.0
2009-01-28 21:05:00,60.022,60.022,60.004,60.015,42830000.0
2009-01-28 21:06:00,60.022,60.022,60.003,60.015,91950000.0
2009-01-28 21:07:00,60.013,60.016,60.001,60.006,108500000.0
2009-01-28 21:08:00,59.999,60.02,59.986,60.008,83750000.0
2009-01-28 21:09:00,60.032,60.032,59.996,59.996,53770000.0
2009-01-28 21:10:00,59.998,60.002,59.99,59.99,37650000.0
2009-01-28 21:11:00,59.981,59.991,59.975,59.991,73980000.0
2009-01-28 21:12:00,60.031,60.042,59.993,60.029,98500000.0
2009-01-28 21:13:00,60.04,60.043,60.032,60.035,118400000.0
2009-01-28 21:14:00,60.023,60.075,59.956,60.06,103860000.0
2009-01-28 21:15:00,60.063,60.063,59.952,60.026,107690000.0
2009-01-28 21:16:00,60.013,60.017,59.954,59.965,97620000.0
2009-01-28 21:17:00,59.966,60.02,59.958,60.0,56410000.0
2009-01-28 21:18:00,60.05,60.143,60.033,60.143,101080000.0
2009-01-28 21:19:00,60.176,60.204,60.154,60.204,67280000.0
2009-01-28 21:20:00,60.23,60.345,60.224,60.32,65110000.0
2009-01-28 21:21:00,60.367,60.441,60.347,60.441,61900000.0
2009-01-28 21:22:00,60.439,60.497,60.379,60.379,85480000.0
2009-01-28 21:23:00,60.354,60.374,60.241,60.245,109730000.0
2009-01-28 21:24:00,60.262,60.285,60.248,60.285,135170000.0
2009-01-28 21:25:00,60.283,60.328,60.279,60.28,116850000.0
2009-01-28 21:26:00,60.285,60.314,60.279,60.287,90150000.0
2009-01-28 21:27:00,60.314,60.329,60.302,60.302,89470000.0
2009-01-28 21:28:00,60.291,60.321,60.291,60.292,103640000.0
2009-01-28 21:29:00,60.289,60.289,60.245,60.259,132490000.0
2009-01-28 21:30:00,60.261,60.296,60.239,60.252,87700000.0
2009-01-28 21:31:00,60.231,60.231,60.152,60.167,65510000.0
2009-01-28 21:32:00,60.158,60.158,60.076,60.094,57460000.0
2009-01-28 21:33:00,60.115,60.129,60.097,60.107,102320000.0
2009-01-28 21:34:00,60.117,60.136,60.1,60.122,167970000.0
2009-01-28 21:35:00,60.111,60.134,60.064,60.065,140910000.0
2009-01-28 21:36:00,60.091,60.091,60.061,60.073,99260000.0
2009-01-28 21:37:00,60.078,60.09,60.046,60.086,79920000.0
2009-01-28 21:38:00,60.081,60.107,60.069,60.094,93880000.0
2009-01-28 21:39:00,60.119,60.122,60.09,60.122,91440000.0
2009-01-28 21:40:00,60.116,60.136,60.103,60.131,120330000.0
2009-01-28 21:41:00,60.12,60.132,60.089,60.092,141670000.0
2009-01-28 21:42:00,60.105,60.106,60.078,60.091,107650000.0
2009-01-28 21:43:00,60.08,60.092,60.077,60.077,116840000.0
2009-01-28 21:44:00,60.083,60.096,60.074,60.096,123950000.0
2009-01-28 21:45:00,60.114,60.114,60.095,60.103,120450000.0
2009-01-28 21:46:00,60.102,60.114,60.087,60.096,53400000.0
2009-01-28 21:47:00,60.114,60.149,60.107,60.149,53510000.0
2009-01-28 21:48:00,60.154,60.177,60.135,60.142,89550000.0
2009-01-28 21:49:00,60.147,60.159,60.133,60.15,102990000.0
2009-01-28 21:50:00,60.139,60.156,60.139,60.148,74840000.0
2009-01-28 21:51:00,60.171,60.21,60.157,60.21,108550000.0
2009-01-28 21:52:00,60.209,60.222,60.202,60.202,50930000.0
2009-01-28 21:53:00,60.226,60.291,60.214,60.25,120320000.0
2009-01-28 21:54:00,60.25,60.25,60.193,60.205,91970000.0
2009-01-28 21:55:00,60.193,60.269,60.193,60.254,76540000.0
2009-01-28 21:56:00,60.265,60.265,60.231,60.232,107550000.0
2009-01-28 21:57:00,60.247,60.247,60.192,60.2,69310000.0
2009-01-28 21:58:00,60.208,60.213,60.191,60.204,95960000.0
2009-01-28 21:59:00,60.21,60.255,60.199,60.241,116740000.0
2009-01-28 22:00:00,60.278,60.295,60.267,60.285,95390000.0
2009-01-28 22:01:00,60.283,60.304,60.277,60.304,69370000.0
2009-01-28 22:02:00,60.295,60.295,60.282,60.283,52450000.0
2009-01-28 22:03:00,60.288,60.288,60.226,60.231,63900000.0
2009-01-28 22:04:00,60.197,60.205,60.18,60.201,96550000.0
2009-01-28 22:05:00,60.215,60.239,60.205,60.234,61610000.0
2009-01-28 22:06:00,60.254,60.295,60.229,60.242,84210000.0
2009-01-28 22:07:00,60.222,60.226,60.184,60.184,121180000.0
2009-01-28 22:08:00,60.165,60.171,60.143,60.156,91400000.0
2009-01-28 22:09:00,60.171,60.171,60.145,60.163,73030000.0
2009-01-28 22:10:00,60.154,60.177,60.13,60.169,75870000.0
2009-01-28 22:11:00,60.18,60.189,60.13,60.157,86370000.0
2009-01-28 22:12:00,60.186,60.186,60.146,60.162,109190000.0
2009-01-28 22:13:00,60.158,60.164,60.125,60.142,94140000.0
2009-01-28 22:14:00,60.122,60.122,60.093,60.093,75710000.0
2009-01-28 22:15:00,60.094,60.107,60.053,60.053,29570000.0
2009-01-28 22:16:00,60.042,60.08,60.037,60.063,96810000.0
2009-01-28 22:17:00,60.078,60.085,60.071,60.085,122160000.0
2009-01-28 22:18:00,60.094,60.103,60.049,60.099,105370000.0
2009-01-28 22:19:00,60.098,60.129,60.095,60.124,118420000.0
2009-01-28 22:20:00,60.133,60.135,60.121,60.121,144310000.0
2009-01-28 22:21:00,60.121,60.121,60.101,60.101,102220000.0
2009-01-28 22:22:00,60.096,60.096,60.034,60.044,100370000.0
2009-01-28 22:23:00,60.038,60.055,60.034,60.039,108200000.0
2009-01-28 22:24:00,60.062,60.062,60.033,60.033,80060000.0
2009-01-28 22:25:00,60.041,60.05,60.031,60.047,78290000.0
2009-01-28 22:26:00,60.041,60.063,60.041,60.058,82710000.0
2009-01-28 22:27:00,60.08,60.08,60.048,60.052,85800000.0
2009-01-28 22:28:00,60.049,60.054,60.033,60.039,54120000.0
2009-01-28 22:29:00,60.035,60.043,60.014,60.036,97550000.0
2009-01-28 22:30:00,60.023,60.04,60.012,60.02,81220000.0
2009-01-28 22:31:00,60.013,60.033,60.013,60.02,89690000.0
2009-01-28 22:32:00,60.036,60.036,60.014,60.019,92810000.0
2009-01-28 22:33:00,60.046,60.047,60.031,60.047,72830000.0
2009-01-28 22:34:00,60.04,60.056,60.04,60.056,107610000.0
2009-01-28 22:35:00,60.047,60.07,60.047,60.058,106370000.0
2009-01-28 22:36:00,60.083,60.083,60.056,60.069,83870000.0
2009-01-28 22:37:00,60.048,60.052,60.038,60.038,84150000.0
2009-01-28 22:38:00,60.041,60.051,60.022,60.035,73670000.0
2009-01-28 22:39:00,60.045,60.065,60.035,60.056,76550000.0
2009-01-28 22:40:00,60.047,60.06,60.035,60.049,62360000.0
2009-01-28 22:41:00,60.051,60.073,60.051,60.073,118190000.0
2009-01-28 22:42:00,60.082,60.082,60.051,60.051,99070000.0
2009-01-28 22:43:00,60.053,60.064,60.025,60.031,113320000.0
2009-01-28 22:44:00,60.029,60.035,60.02,60.035,68510000.0
2009-01-28 22:45:00,60.064,60.064,60.016,60.021,64930000.0
2009-01-28 22:46:00,60.035,60.035,60.013,60.021,64890000.0
2009-01-28 22:47:00,60.026,60.034,60.02,60.027,132310000.0
2009-01-28 22:48:00,60.043,60.043,60.025,60.038,126680000.0
2009-01-28 22:49:00,60.055,60.087,60.046,60.066,91430000.0
2009-01-28 22:50:00,60.087,60.089,60.065,60.073,90710000.0
2009-01-28 22:51:00,60.087,60.087,60.047,60.047,113970000.0
2009-01-28 22:52:00,60.06,60.076,60.06,60.068,130430000.0
2009-01-28 22:53:00,60.077,60.083,60.061,60.061,75210000.0
2009-01-28 22:54:00,60.077,60.077,60.044,60.052,61820000.0
2009-01-28 22:55:00,60.059,60.066,60.054,60.066,35670000.0
2009-01-28 22:56:00,60.077,60.083,60.066,60.076,54780000.0
2009-01-28 22:57:00,60.085,60.085,60.066,60.085,83490000.0
2009-01-28 22:58:00,60.092,60.112,60.084,60.107,65350000.0
2009-01-28 22:59:00,60.113,60.125,60.113,60.118,66780000.0
2009-01-28 23:00:00,60.145,60.145,60.128,60.138,93130000.0
2009-01-28 23:01:00,60.148,60.153,60.14,60.14,73360000.0
2009-01-28 23:02:00,60.117,60.117,60.105,60.105,72100000.0
2009-01-28 23:03:00,60.125,60.127,60.11,60.127,78920000.0
2009-01-28 23:06:00,60.132,60.132,60.115,60.128,84040000.0
2009-01-28 23:07:00,60.115,60.115,60.101,60.107,43650000.0
2009-01-28 23:08:00,60.114,60.114,60.103,60.109,66450000.0
2009-01-28 23:09:00,60.124,60.124,60.118,60.118,3770000.0
2009-01-28 23:10:00,60.116,60.116,60.11,60.11,6950000.0
2009-01-28 23:11:00,60.121,60.123,60.11,60.123,62710000.0
2009-01-28 23:12:00,60.143,60.155,60.135,60.155,44520000.0
2009-01-28 23:13:00,60.173,60.173,60.172,60.172,3570000.0
2009-01-28 23:14:00,60.17,60.176,60.159,60.176,117720000.0
2009-01-28 23:15:00,60.225,60.225,60.193,60.193,71300000.0
2009-01-28 23:16:00,60.175,60.175,60.159,60.159,82690000.0
2009-01-28 23:17:00,60.147,60.149,60.145,60.147,98770000.0
2009-01-28 23:18:00,60.164,60.164,60.142,60.143,111230000.0
2009-01-28 23:19:00,60.129,60.137,60.122,60.122,31090000.0
2009-01-28 23:21:00,60.136,60.136,60.112,60.112,50730000.0
2009-01-28 23:24:00,60.125,60.125,60.112,60.112,58690000.0
2009-01-28 23:25:00,60.101,60.108,60.1,60.108,35950000.0
2009-01-28 23:26:00,60.102,60.116,60.102,60.116,94190000.0
2009-01-28 23:27:00,60.109,60.117,60.106,60.117,78610000.0
2009-01-28 23:28:00,60.109,60.124,60.109,60.124,31440000.0
2009-01-28 23:29:00,60.145,60.147,60.14,60.141,48830000.0
2009-01-28 23:30:00,60.167,60.167,60.14,60.14,43880000.0
2009-01-28 23:31:00,60.146,60.149,60.14,60.14,78230000.0
2009-01-28 23:32:00,60.147,60.147,60.139,60.139,93490000.0
2009-01-28 23:33:00,60.154,60.154,60.131,60.131,76360000.0
2009-01-28 23:34:00,60.138,60.156,60.138,60.156,132190000.0
2009-01-28 23:35:00,60.146,60.149,60.127,60.127,73710000.0
2009-01-28 23:36:00,60.159,60.159,60.128,60.145,55030000.0
2009-01-28 23:37:00,60.136,60.145,60.136,60.145,38530000.0
2009-01-28 23:39:00,60.163,60.163,60.146,60.163,52580000.0
2009-01-28 23:40:00,60.154,60.154,60.14,60.146,28250000.0
2009-01-28 23:41:00,60.138,60.145,60.138,60.139,17700000.0
2009-01-28 23:42:00,60.166,60.166,60.159,60.16,49060000.0
2009-01-28 23:43:00,60.149,60.157,60.149,60.157,45790000.0
2009-01-28 23:44:00,60.138,60.146,60.138,60.139,54570000.0
2009-01-28 23:45:00,60.166,60.166,60.117,60.132,39710000.0
2009-01-28 23:46:00,60.111,60.116,60.108,60.108,53440000.0
2009-01-28 23:47:00,60.122,60.148,60.118,60.144,32360000.0
2009-01-28 23:48:00,60.11,60.117,60.11,60.11,90100000.0
2009-01-28 23:49:00,60.099,60.106,60.097,60.097,76950000.0
2009-01-28 23:51:00,60.122,60.122,60.092,60.092,38780000.0
2009-01-28 23:52:00,60.108,60.127,60.091,60.091,19350000.0
2009-01-28 23:53:00,60.093,60.095,60.09,60.09,30410000.0
2009-01-28 23:54:00,60.104,60.104,60.083,60.083,77840000.0
2009-01-28 23:55:00,60.088,60.088,60.072,60.083,74060000.0
2009-01-28 23:56:00,60.101,60.11,60.092,60.107,37270000.0
2009-01-28 23:57:00,60.133,60.133,60.1,60.1,73840000.0
2009-01-28 23:58:00,60.089,60.097,60.089,60.097,109980000.0
2009-01-28 23:59:00,60.111,60.124,60.111,60.113,58290000.0
2009-01-29 00:00:00,60.073,60.117,60.057,60.082,44410000.0
2009-01-29 00:01:00,60.087,60.087,60.08,60.081,26380000.0
2009-01-29 00:03:00,60.108,60.108,60.099,60.102,104340000.0
2009-01-29 00:05:00,60.089,60.09,60.086,60.087,73070000.0
2009-01-29 00:06:00,60.075,60.075,60.068,60.068,43350000.0
2009-01-29 00:07:00,60.077,60.077,60.066,60.067,85000000.0
2009-01-29 00:09:00,60.091,60.091,60.064,60.07,70800000.0
2009-01-29 00:12:00,60.101,60.101,60.066,60.066,107150000.0
2009-01-29 00:13:00,60.065,60.067,60.059,60.066,96520000.0
2009-01-29 00:15:00,60.092,60.092,60.072,60.077,89560000.0
2009-01-29 00:17:00,60.07,60.093,60.07,60.093,95610000.0
2009-01-29 00:18:00,60.084,60.084,60.071,60.076,71860000.0
2009-01-29 00:19:00,60.072,60.087,60.07,60.07,79120000.0
2009-01-29 00:20:00,60.077,60.084,60.072,60.077,68940000.0
2009-01-29 00:22:00,60.082,60.094,60.082,60.094,76450000.0
2009-01-29 00:23:00,60.118,60.119,60.117,60.117,69440000.0
2009-01-29 00:24:00,60.102,60.105,60.093,60.098,100090000.0
2009-01-29 00:25:00,60.091,60.096,60.09,60.095,67590000.0
2009-01-29 00:27:00,60.128,60.128,60.121,60.121,67560000.0
2009-01-29 00:30:00,60.117,60.117,60.109,60.109,90630000.0
2009-01-29 00:32:00,60.109,60.11,60.106,60.109,117200000.0
2009-01-29 00:33:00,60.128,60.128,60.119,60.119,76770000.0
2009-01-29 00:34:00,60.099,60.113,60.099,60.113,49260000.0
2009-01-29 00:35:00,60.125,60.127,60.121,60.127,23860000.0
2009-01-29 00:36:00,60.153,60.153,60.122,60.122,85250000.0
2009-01-29 00:37:00,60.169,60.169,60.167,60.168,43030000.0
2009-01-29 00:38:00,60.186,60.186,60.179,60.179,103390000.0
2009-01-29 00:39:00,60.179,60.189,60.178,60.186,134930000.0
2009-01-29 00:40:00,60.179,60.185,60.176,60.176,50380000.0
2009-01-29 00:41:00,60.187,60.204,60.182,60.204,60730000.0
2009-01-29 00:42:00,60.272,60.272,60.2,60.2,65120000.0
2009-01-29 00:43:00,60.203,60.215,60.201,60.215,113860000.0
2009-01-29 00:44:00,60.228,60.252,60.217,60.252,46050000.0
2009-01-29 00:45:00,60.242,60.242,60.214,60.222,63100000.0
2009-01-29 00:46:00,60.243,60.271,60.243,60.262,44350000.0
2009-01-29 00:47:00,60.272,60.284,60.255,60.284,76270000.0
2009-01-29 00:48:00,60.274,60.274,60.246,60.256,74570000.0
2009-01-29 00:50:00,60.274,60.278,60.27,60.27,61240000.0
2009-01-29 00:51:00,60.249,60.25,60.214,60.214,62060000.0
2009-01-29 00:52:00,60.197,60.206,60.197,60.206,49140000.0
2009-01-29 00:53:00,60.216,60.249,60.2,60.243,48660000.0
2009-01-29 00:54:00,60.23,60.23,60.204,60.218,53450000.0
2009-01-29 00:55:00,60.21,60.217,60.21,60.217,107090000.0
2009-01-29 00:57:00,60.251,60.251,60.219,60.239,84590000.0
2009-01-29 00:58:00,60.246,60.248,60.24,60.248,79750000.0
2009-01-29 00:59:00,60.26,60.26,60.235,60.25,49420000.0
2009-01-29 01:00:00,60.281,60.281,60.238,60.245,30340000.0
2009-01-29 01:01:00,60.231,60.241,60.211,60.211,44690000.0
2009-01-29 01:02:00,60.216,60.216,60.194,60.208,91530000.0
2009-01-29 01:03:00,60.212,60.219,60.207,60.207,105790000.0
2009-01-29 01:05:00,60.224,60.236,60.224,60.236,49800000.0
2009-01-29 01:06:00,60.227,60.229,60.227,60.228,19720000.0
2009-01-29 01:08:00,60.229,60.236,60.229,60.236,64230000.0
2009-01-29 01:09:00,60.265,60.272,60.246,60.256,70760000.0
2009-01-29 01:10:00,60.249,60.25,60.225,60.23,126980000.0
2009-01-29 01:11:00,60.237,60.239,60.231,60.231,78010000.0
2009-01-29 01:12:00,60.263,60.263,60.237,60.242,93040000.0
2009-01-29 01:13:00,60.249,60.253,60.244,60.244,103730000.0
2009-01-29 01:14:00,60.244,60.244,60.232,60.239,103000000.0
2009-01-29 01:15:00,60.254,60.254,60.232,60.232,69980000.0
2009-01-29 01:16:00,60.236,60.236,60.228,60.236,37400000.0
2009-01-29 01:17:00,60.226,60.236,60.226,60.236,36550000.0
2009-01-29 01:18:00,60.274,60.274,60.242,60.242,37470000.0
2009-01-29 01:19:00,60.247,60.255,60.247,60.249,35300000.0
2009-01-29 01:20:00,60.261,60.265,60.255,60.265,19010000.0
2009-01-29 01:21:00,60.284,60.284,60.282,60.282,2450000.0
2009-01-29 01:22:00,60.261,60.267,60.26,60.267,55520000.0
2009-01-29 01:23:00,60.275,60.278,60.267,60.275,113370000.0
2009-01-29 01:24:00,60.302,60.302,60.276,60.278,71060000.0
2009-01-29 01:25:00,60.27,60.279,60.27,60.27,64990000.0
2009-01-29 01:26:00,60.284,60.289,60.28,60.28,82900000.0
2009-01-29 01:27:00,60.26,60.267,60.259,60.259,130010000.0
2009-01-29 01:28:00,60.268,60.277,60.268,60.275,100630000.0
2009-01-29 01:29:00,60.266,60.27,60.264,60.268,144730000.0
2009-01-29 01:30:00,60.281,60.281,60.24,60.245,124670000.0
2009-01-29 01:31:00,60.237,60.24,60.214,60.235,56850000.0
2009-01-29 01:32:00,60.248,60.248,60.24,60.241,88630000.0
2009-01-29 01:33:00,60.276,60.276,60.254,60.254,79580000.0
2009-01-29 01:34:00,60.239,60.241,60.236,60.239,64710000.0
2009-01-29 01:35:00,60.243,60.243,60.213,60.213,66730000.0
2009-01-29 01:36:00,60.24,60.24,60.182,60.202,75970000.0
2009-01-29 01:37:00,60.187,60.2,60.172,60.172,23520000.0
2009-01-29 01:38:00,60.183,60.2,60.183,60.194,84300000.0
2009-01-29 01:39:00,60.185,60.194,60.163,60.168,83850000.0
2009-01-29 01:40:00,60.181,60.208,60.181,60.198,118500000.0
2009-01-29 01:41:00,60.213,60.233,60.213,60.219,92670000.0
2009-01-29 01:42:00,60.234,60.234,60.211,60.211,82400000.0
2009-01-29 01:43:00,60.215,60.215,60.201,60.201,81900000.0
2009-01-29 01:44:00,60.209,60.217,60.209,60.217,74900000.0
2009-01-29 01:45:00,60.232,60.232,60.211,60.218,48500000.0
2009-01-29 01:46:00,60.227,60.235,60.222,60.235,41800000.0
2009-01-29 01:47:00,60.229,60.24,60.222,60.236,91670000.0
2009-01-29 01:48:00,60.237,60.24,60.237,60.239,65720000.0
2009-01-29 01:49:00,60.244,60.244,60.232,60.232,79380000.0
2009-01-29 01:50:00,60.236,60.236,60.222,60.231,68280000.0
2009-01-29 01:51:00,60.235,60.243,60.213,60.236,56960000.0
2009-01-29 01:52:00,60.246,60.246,60.228,60.228,70610000.0
2009-01-29 01:53:00,60.233,60.233,60.22,60.229,53050000.0
2009-01-29 01:54:00,60.247,60.281,60.235,60.281,50900000.0
2009-01-29 01:55:00,60.277,60.277,60.262,60.275,88680000.0
2009-01-29 01:56:00,60.272,60.286,60.272,60.286,100560000.0
2009-01-29 01:57:00,60.281,60.287,60.279,60.279,77320000.0
2009-01-29 01:58:00,60.269,60.277,60.268,60.277,61580000.0
2009-01-29 02:01:00,60.249,60.256,60.245,60.249,80600000.0
2009-01-29 02:02:00,60.255,60.256,60.233,60.24,62170000.0
2009-01-29 02:03:00,60.256,60.256,60.233,60.233,58130000.0
2009-01-29 02:04:00,60.211,60.215,60.21,60.21,10900000.0
2009-01-29 02:05:00,60.218,60.224,60.214,60.223,79760000.0
2009-01-29 02:06:00,60.235,60.236,60.224,60.236,59550000.0
2009-01-29 02:07:00,60.229,60.23,60.227,60.228,62340000.0
2009-01-29 02:08:00,60.236,60.236,60.232,60.236,11090000.0
2009-01-29 02:09:00,60.252,60.252,60.21,60.212,52020000.0
2009-01-29 02:10:00,60.215,60.217,60.211,60.211,45540000.0
2009-01-29 02:11:00,60.217,60.217,60.211,60.216,88080000.0
2009-01-29 02:12:00,60.241,60.241,60.208,60.236,94480000.0
2009-01-29 02:13:00,60.232,60.246,60.232,60.246,74820000.0
2009-01-29 02:14:00,60.26,60.289,60.253,60.269,60100000.0
2009-01-29 02:15:00,60.284,60.284,60.261,60.261,62080000.0
2009-01-29 02:16:00,60.247,60.255,60.245,60.255,9400000.0
2009-01-29 02:17:00,60.252,60.264,60.252,60.264,88380000.0
2009-01-29 02:18:00,60.283,60.283,60.251,60.251,92600000.0
2009-01-29 02:19:00,60.239,60.239,60.236,60.238,80790000.0
2009-01-29 02:20:00,60.244,60.246,60.231,60.246,56740000.0
2009-01-29 02:21:00,60.273,60.273,60.245,60.245,59150000.0
2009-01-29 02:22:00,60.236,60.248,60.236,60.248,4130000.0
2009-01-29 02:23:00,60.249,60.256,60.249,60.249,21440000.0
2009-01-29 02:24:00,60.27,60.292,60.266,60.292,42440000.0
2009-01-29 02:25:00,60.293,60.313,60.284,60.313,48800000.0
2009-01-29 02:26:00,60.323,60.332,60.307,60.323,98690000.0
2009-01-29 02:27:00,60.306,60.309,60.281,60.281,71920000.0
2009-01-29 02:28:00,60.288,60.291,60.281,60.287,62270000.0
2009-01-29 02:29:00,60.277,60.286,60.277,60.279,81470000.0
2009-01-29 02:30:00,60.304,60.304,60.264,60.269,122100000.0
2009-01-29 02:31:00,60.278,60.287,60.269,60.283,112910000.0
2009-01-29 02:32:00,60.294,60.304,60.29,60.298,134660000.0
2009-01-29 02:33:00,60.272,60.282,60.272,60.276,125310000.0
2009-01-29 02:34:00,60.267,60.275,60.267,60.27,59140000.0
2009-01-29 02:35:00,60.275,60.275,60.261,60.261,84160000.0
2009-01-29 02:36:00,60.286,60.286,60.254,60.261,78930000.0
2009-01-29 02:37:00,60.267,60.267,60.253,60.266,66400000.0
2009-01-29 02:38:00,60.255,60.264,60.232,60.232,69050000.0
2009-01-29 02:39:00,60.245,60.245,60.224,60.236,72460000.0
2009-01-29 02:40:00,60.22,60.227,60.198,60.201,23740000.0
2009-01-29 02:41:00,60.187,60.2,60.172,60.172,76490000.0
2009-01-29 02:42:00,60.19,60.19,60.155,60.164,82750000.0
2009-01-29 02:43:00,60.149,60.165,60.142,60.165,112850000.0
2009-01-29 02:44:00,60.155,60.162,60.124,60.124,87960000.0
2009-01-29 02:45:00,60.15,60.15,60.109,60.114,77700000.0
2009-01-29 02:46:00,60.103,60.107,60.1,60.1,72500000.0
2009-01-29 02:47:00,60.111,60.145,60.111,60.145,69720000.0
2009-01-29 02:48:00,60.179,60.179,60.128,60.128,50730000.0
2009-01-29 02:49:00,60.124,60.125,60.11,60.117,41270000.0
2009-01-29 02:50:00,60.127,60.133,60.121,60.133,92380000.0
2009-01-29 02:51:00,60.163,60.163,60.134,60.134,61980000.0
2009-01-29 02:52:00,60.138,60.162,60.138,60.162,70600000.0
2009-01-29 02:53:00,60.158,60.162,60.143,60.143,67520000.0
2009-01-29 02:54:00,60.165,60.165,60.142,60.142,57560000.0
2009-01-29 02:55:00,60.151,60.164,60.142,60.159,67670000.0
2009-01-29 02:56:00,60.144,60.144,60.118,60.135,47810000.0
2009-01-29 02:57:00,60.115,60.122,60.093,60.109,48290000.0
2009-01-29 02:58:00,60.101,60.113,60.101,60.107,89520000.0
2009-01-29 02:59:00,60.119,60.126,60.106,60.118,98470000.0
2009-01-29 03:00:00,60.153,60.153,60.114,60.129,81670000.0
2009-01-29 03:01:00,60.132,60.15,60.097,60.097,59770000.0
2009-01-29 03:02:00,60.074,60.113,60.074,60.113,65900000.0
2009-01-29 03:03:00,60.141,60.141,60.108,60.109,13140000.0
2009-01-29 03:04:00,60.116,60.116,60.1,60.1,60240000.0
2009-01-29 03:05:00,60.091,60.104,60.091,60.104,70820000.0
2009-01-29 03:06:00,60.101,60.14,60.101,60.128,51070000.0
2009-01-29 03:07:00,60.116,60.125,60.113,60.113,52840000.0
2009-01-29 03:08:00,60.122,60.133,60.122,60.127,88260000.0
2009-01-29 03:09:00,60.164,60.164,60.125,60.13,99000000.0
2009-01-29 03:11:00,60.116,60.13,60.104,60.124,64280000.0
2009-01-29 03:12:00,60.106,60.106,60.054,60.054,68740000.0
2009-01-29 03:13:00,60.065,60.073,60.058,60.067,20270000.0
2009-01-29 03:14:00,60.053,60.053,59.966,59.966,98120000.0
2009-01-29 03:15:00,60.034,60.034,59.978,60.007,86200000.0
2009-01-29 03:16:00,59.998,60.006,59.991,60.006,70640000.0
2009-01-29 03:17:00,60.021,60.052,60.018,60.052,69740000.0
2009-01-29 03:18:00,60.04,60.04,60.027,60.028,7890000.0
2009-01-29 03:19:00,60.032,60.041,60.016,60.029,48810000.0
2009-01-29 03:20:00,60.036,60.036,59.992,59.992,91210000.0
2009-01-29 03:21:00,60.021,60.021,59.995,60.002,106850000.0
2009-01-29 03:22:00,60.007,60.007,59.991,59.998,85030000.0
2009-01-29 03:23:00,60.011,60.025,60.011,60.02,67250000.0
2009-01-29 03:24:00,60.056,60.056,60.024,60.045,66670000.0
2009-01-29 03:25:00,60.041,60.042,60.006,60.006,11490000.0
2009-01-29 03:26:00,59.99,59.995,59.981,59.988,61740000.0
2009-01-29 03:27:00,60.004,60.004,59.974,59.974,70830000.0
2009-01-29 03:28:00,59.977,59.977,59.969,59.971,131870000.0
2009-01-29 03:29:00,59.976,59.976,59.96,59.96,80940000.0
2009-01-29 03:30:00,59.97,59.983,59.963,59.977,96110000.0
2009-01-29 03:31:00,59.984,59.986,59.979,59.986,110700000.0
2009-01-29 03:32:00,59.999,60.004,59.991,59.999,100130000.0
2009-01-29 03:33:00,59.999,60.003,59.993,60.003,76610000.0
2009-01-29 03:34:00,60.0,60.006,59.999,60.005,43330000.0
2009-01-29 03:35:00,60.001,60.035,60.001,60.035,34400000.0
2009-01-29 03:36:00,60.063,60.063,60.017,60.017,45380000.0
2009-01-29 03:37:00,60.02,60.034,60.016,60.034,35900000.0
2009-01-29 03:38:00,60.036,60.079,60.036,60.079,24310000.0
2009-01-29 03:39:00,60.074,60.074,60.052,60.052,36970000.0
2009-01-29 03:40:00,60.06,60.065,60.055,60.057,52710000.0
2009-01-29 03:41:00,60.068,60.083,60.068,60.076,103960000.0
2009-01-29 03:42:00,60.093,60.096,60.081,60.09,65150000.0
2009-01-29 03:43:00,60.073,60.074,60.053,60.074,79130000.0
2009-01-29 03:44:00,60.082,60.083,60.074,60.078,88400000.0
2009-01-29 03:45:00,60.104,60.104,60.056,60.062,129190000.0
2009-01-29 03:46:00,60.047,60.05,60.044,60.046,113440000.0
2009-01-29 03:47:00,60.055,60.057,60.048,60.051,142510000.0
2009-01-29 03:48:00,60.069,60.069,60.025,60.027,112640000.0
2009-01-29 03:49:00,60.02,60.035,60.02,60.028,60550000.0
2009-01-29 03:50:00,60.047,60.09,60.039,60.087,90280000.0
2009-01-29 03:51:00,60.049,60.049,60.04,60.047,84580000.0
2009-01-29 03:53:00,60.043,60.071,60.026,60.053,69840000.0
2009-01-29 03:54:00,60.083,60.083,60.056,60.061,79670000.0
2009-01-29 03:55:00,60.067,60.074,60.062,60.068,21090000.0
2009-01-29 03:56:00,60.077,60.085,60.072,60.077,78670000.0
2009-01-29 03:57:00,60.14,60.14,60.089,60.094,90610000.0
2009-01-29 03:58:00,60.078,60.095,60.072,60.072,113110000.0
2009-01-29 03:59:00,60.058,60.076,60.058,60.076,95060000.0
2009-01-29 04:00:00,60.069,60.099,60.055,60.069,78060000.0
2009-01-29 04:01:00,60.062,60.072,60.046,60.059,76880000.0
2009-01-29 04:02:00,60.045,60.046,60.015,60.046,87180000.0
2009-01-29 04:03:00,60.055,60.055,60.025,60.04,55340000.0
2009-01-29 04:04:00,60.016,60.031,60.011,60.028,48890000.0
2009-01-29 04:05:00,60.014,60.014,59.988,60.003,91500000.0
2009-01-29 04:06:00,60.028,60.028,59.982,59.982,69950000.0
2009-01-29 04:07:00,59.989,60.013,59.989,59.997,83790000.0
2009-01-29 04:08:00,59.988,60.004,59.975,60.004,70430000.0
2009-01-29 04:09:00,59.994,59.994,59.975,59.981,60220000.0
2009-01-29 04:10:00,59.969,59.969,59.907,59.931,70990000.0
2009-01-29 04:11:00,59.921,59.94,59.906,59.912,55310000.0
2009-01-29 04:12:00,59.936,59.954,59.907,59.954,46280000.0
2009-01-29 04:13:00,59.944,59.953,59.932,59.945,94030000.0
2009-01-29 04:14:00,59.933,59.95,59.933,59.947,109080000.0
2009-01-29 04:15:00,59.964,59.964,59.945,59.951,91360000.0
2009-01-29 04:16:00,59.954,59.954,59.933,59.949,67430000.0
2009-01-29 04:17:00,59.924,59.934,59.906,59.912,70260000.0
2009-01-29 04:18:00,59.932,59.932,59.907,59.923,11930000.0
2009-01-29 04:19:00,59.917,59.924,59.912,59.912,53760000.0
2009-01-29 04:20:00,59.922,59.933,59.915,59.933,88860000.0
2009-01-29 04:21:00,59.926,59.932,59.903,59.903,107900000.0
2009-01-29 04:22:00,59.91,59.912,59.901,59.901,92880000.0
2009-01-29 04:23:00,59.907,59.909,59.902,59.903,60780000.0
2009-01-29 04:24:00,59.924,59.924,59.904,59.908,65470000.0
2009-01-29 04:25:00,59.905,59.92,59.905,59.92,5260000.0
2009-01-29 04:26:00,59.923,59.93,59.907,59.926,20740000.0
2009-01-29 04:27:00,59.922,59.923,59.903,59.906,17560000.0
2009-01-29 04:28:00,59.903,59.921,59.903,59.909,12050000.0
2009-01-29 04:29:00,59.884,59.884,59.795,59.798,13040000.0
2009-01-29 04:30:00,59.828,59.828,59.811,59.813,10720000.0
2009-01-29 04:31:00,59.793,59.818,59.793,59.802,19160000.0
2009-01-29 04:32:00,59.828,59.84,59.821,59.826,13560000.0
2009-01-29 04:33:00,59.845,59.845,59.813,59.814,16340000.0
2009-01-29 04:34:00,59.822,59.849,59.822,59.847,12290000.0
2009-01-29 04:35:00,59.836,59.862,59.828,59.862,8650000.0
2009-01-29 04:36:00,59.868,59.868,59.839,59.845,10970000.0
2009-01-29 04:37:00,59.86,59.864,59.842,59.854,13190000.0
2009-01-29 04:38:00,59.855,59.863,59.848,59.857,17290000.0
2009-01-29 04:39:00,59.861,59.871,59.849,59.869,14540000.0
2009-01-29 04:40:00,59.874,59.879,59.865,59.871,16250000.0
2009-01-29 04:41:00,59.872,59.88,59.859,59.879,10750000.0
2009-01-29 04:42:00,59.872,59.872,59.86,59.86,13740000.0
2009-01-29 04:43:00,59.874,59.874,59.86,59.86,8270000.0
2009-01-29 04:44:00,59.864,59.873,59.863,59.873,6960000.0
2009-01-29 04:45:00,59.879,59.879,59.856,59.875,16980000.0
2009-01-29 04:46:00,59.872,59.874,59.868,59.869,8490000.0
2009-01-29 04:47:00,59.859,59.859,59.829,59.843,13410000.0
2009-01-29 04:48:00,59.837,59.837,59.81,59.832,14840000.0
2009-01-29 04:49:00,59.833,59.844,59.833,59.838,13520000.0
2009-01-29 04:50:00,59.842,59.844,59.835,59.844,8680000.0
2009-01-29 04:51:00,59.856,59.873,59.855,59.867,13710000.0
2009-01-29 04:52:00,59.855,59.864,59.85,59.85,13980000.0
2009-01-29 04:53:00,59.851,59.869,59.851,59.869,17890000.0
2009-01-29 04:54:00,59.884,59.89,59.87,59.87,17120000.0
2009-01-29 04:55:00,59.873,59.891,59.873,59.882,12710000.0
2009-01-29 04:56:00,59.874,59.883,59.874,59.878,9580000.0
2009-01-29 04:57:00,59.89,59.891,59.875,59.891,13230000.0
2009-01-29 04:58:00,59.88,59.888,59.872,59.873,12250000.0
2009-01-29 04:59:00,59.881,59.881,59.866,59.873,13600000.0
2009-01-29 05:00:00,59.882,59.885,59.873,59.884,12470000.0
2009-01-29 05:01:00,59.888,59.903,59.888,59.898,16350000.0
2009-01-29 05:02:00,59.88,59.895,59.88,59.895,14270000.0
2009-01-29 05:03:00,59.894,59.913,59.894,59.913,14770000.0
2009-01-29 05:04:00,59.896,59.922,59.896,59.913,9950000.0
2009-01-29 05:05:00,59.911,59.932,59.911,59.913,12810000.0
2009-01-29 05:06:00,59.93,59.93,59.914,59.917,10520000.0
2009-01-29 05:07:00,59.932,59.932,59.904,59.904,14210000.0
2009-01-29 05:08:00,59.915,59.915,59.903,59.914,13940000.0
2009-01-29 05:09:00,59.916,59.916,59.902,59.915,17280000.0
2009-01-29 05:10:00,59.909,59.915,59.909,59.915,5630000.0
2009-01-29 05:11:00,59.903,59.913,59.896,59.896,13000000.0
2009-01-29 05:12:00,59.925,59.925,59.913,59.914,13000000.0
2009-01-29 05:13:00,59.922,59.932,59.913,59.932,17500000.0
2009-01-29 05:14:00,59.945,59.961,59.944,59.957,18410000.0
2009-01-29 05:15:00,59.96,59.96,59.938,59.944,10940000.0
2009-01-29 05:16:00,59.962,59.962,59.939,59.943,15670000.0
2009-01-29 05:17:00,59.941,59.962,59.941,59.962,15290000.0
2009-01-29 05:18:00,59.969,59.969,59.941,59.954,8460000.0
2009-01-29 05:19:00,59.961,59.972,59.958,59.966,13870000.0
2009-01-29 05:20:00,59.973,59.987,59.961,59.979,15490000.0
2009-01-29 05:21:00,59.987,59.987,59.964,59.98,16910000.0
2009-01-29 05:22:00,59.962,59.976,59.953,59.961,13000000.0
2009-01-29 05:23:00,59.964,59.964,59.962,59.962,2820000.0
2009-01-29 05:24:00,59.979,59.979,59.962,59.978,10910000.0
2009-01-29 05:25:00,59.961,59.973,59.961,59.968,13000000.0
2009-01-29 05:26:00,59.962,59.979,59.962,59.978,15810000.0
2009-01-29 05:27:00,59.973,59.99,59.973,59.989,13930000.0
2009-01-29 05:28:00,59.965,59.985,59.962,59.962,13200000.0
2009-01-29 05:29:00,59.968,59.971,59.944,59.971,18640000.0
2009-01-29 05:30:00,59.995,59.995,59.962,59.964,18060000.0
2009-01-29 05:31:00,59.974,59.981,59.954,59.965,20400000.0
2009-01-29 05:32:00,59.964,59.981,59.964,59.972,8270000.0
2009-01-29 05:33:00,59.989,59.989,59.975,59.975,6050000.0
2009-01-29 05:34:00,59.973,59.973,59.938,59.938,14580000.0
2009-01-29 05:35:00,59.949,59.963,59.949,59.963,4690000.0
2009-01-29 05:36:00,59.956,59.956,59.927,59.936,13530000.0
2009-01-29 05:37:00,59.915,59.922,59.912,59.921,12480000.0
2009-01-29 05:38:00,59.901,59.921,59.901,59.921,3980000.0
2009-01-29 05:39:00,59.937,59.939,59.916,59.927,11490000.0
2009-01-29 05:40:00,59.92,59.924,59.918,59.92,14820000.0
2009-01-29 05:41:00,59.928,59.928,59.912,59.919,6850000.0
2009-01-29 05:42:00,59.939,59.945,59.939,59.941,11650000.0
2009-01-29 05:43:00,59.922,59.924,59.915,59.915,9950000.0
2009-01-29 05:44:00,59.927,59.937,59.925,59.937,11120000.0
2009-01-29 05:45:00,59.947,59.947,59.917,59.927,9390000.0
2009-01-29 05:46:00,59.919,59.926,59.919,59.923,15250000.0
2009-01-29 05:47:00,59.932,59.935,59.918,59.926,11450000.0
2009-01-29 05:48:00,59.948,59.948,59.92,59.925,9970000.0
2009-01-29 05:49:00,59.916,59.926,59.916,59.926,3380000.0
2009-01-29 05:50:00,59.921,59.941,59.921,59.937,11830000.0
2009-01-29 05:51:00,59.924,59.924,59.894,59.905,12580000.0
2009-01-29 05:52:00,59.904,59.917,59.904,59.91,9620000.0
2009-01-29 05:53:00,59.912,59.912,59.889,59.912,11720000.0
2009-01-29 05:54:00,59.897,59.897,59.888,59.894,10550000.0
2009-01-29 05:55:00,59.882,59.888,59.876,59.888,15980000.0
2009-01-29 05:57:00,59.904,59.904,59.883,59.885,13550000.0
2009-01-29 05:58:00,59.852,59.865,59.823,59.834,22630000.0
2009-01-29 05:59:00,59.823,59.829,59.802,59.807,11090000.0
2009-01-29 06:00:00,59.795,59.812,59.792,59.809,14310000.0
2009-01-29 06:01:00,59.804,59.868,59.802,59.868,12400000.0
2009-01-29 06:02:00,59.87,59.875,59.856,59.864,16910000.0
2009-01-29 06:03:00,59.867,59.867,59.831,59.838,14510000.0
2009-01-29 06:04:00,59.847,59.852,59.842,59.848,18500000.0
2009-01-29 06:05:00,59.851,59.858,59.841,59.856,18040000.0
2009-01-29 06:06:00,59.881,59.885,59.858,59.871,13950000.0
2009-01-29 06:07:00,59.873,59.883,59.873,59.877,14500000.0
2009-01-29 06:08:00,59.879,59.9,59.868,59.896,18260000.0
2009-01-29 06:09:00,59.848,59.854,59.838,59.852,15020000.0
2009-01-29 06:10:00,59.846,59.846,59.814,59.824,15970000.0
2009-01-29 06:11:00,59.812,59.812,59.773,59.773,12780000.0
2009-01-29 06:12:00,59.792,59.792,59.769,59.787,21300000.0
2009-01-29 06:13:00,59.783,59.798,59.779,59.798,8640000.0
2009-01-29 06:14:00,59.802,59.81,59.793,59.803,11640000.0
2009-01-29 06:15:00,59.799,59.799,59.782,59.783,8910000.0
2009-01-29 06:16:00,59.786,59.798,59.78,59.798,8460000.0
2009-01-29 06:17:00,59.8,59.812,59.797,59.806,16760000.0
2009-01-29 06:18:00,59.816,59.816,59.796,59.814,11320000.0
2009-01-29 06:19:00,59.794,59.808,59.794,59.808,17890000.0
2009-01-29 06:20:00,59.808,59.808,59.796,59.796,11460000.0
2009-01-29 06:21:00,59.799,59.799,59.768,59.775,17320000.0
2009-01-29 06:22:00,59.755,59.755,59.676,59.682,15590000.0
2009-01-29 06:23:00,59.683,59.704,59.677,59.681,17580000.0
2009-01-29 06:24:00,59.698,59.729,59.697,59.729,12100000.0
2009-01-29 06:25:00,59.716,59.741,59.716,59.741,7930000.0
2009-01-29 06:26:00,59.733,59.743,59.724,59.737,16000000.0
2009-01-29 06:27:00,59.74,59.753,59.723,59.743,21530000.0
2009-01-29 06:28:00,59.729,59.738,59.718,59.722,14730000.0
2009-01-29 06:29:00,59.72,59.723,59.699,59.709,17900000.0
2009-01-29 06:30:00,59.716,59.735,59.714,59.735,18030000.0
2009-01-29 06:31:00,59.72,59.739,59.72,59.739,16980000.0
2009-01-29 06:32:00,59.726,59.726,59.694,59.698,9810000.0
2009-01-29 06:33:00,59.694,59.694,59.648,59.66,18630000.0
2009-01-29 06:34:00,59.67,59.67,59.645,59.646,11320000.0
2009-01-29 06:35:00,59.661,59.663,59.647,59.653,22230000.0
2009-01-29 06:36:00,59.667,59.667,59.642,59.665,14690000.0
2009-01-29 06:37:00,59.664,59.664,59.642,59.656,12260000.0
2009-01-29 06:38:00,59.653,59.664,59.652,59.656,20890000.0
2009-01-29 06:39:00,59.663,59.663,59.655,59.662,10570000.0
2009-01-29 06:40:00,59.658,59.659,59.655,59.658,7740000.0
2009-01-29 06:41:00,59.672,59.672,59.664,59.664,9810000.0
2009-01-29 06:42:00,59.675,59.675,59.661,59.661,11460000.0
2009-01-29 06:43:00,59.677,59.683,59.671,59.683,13180000.0
2009-01-29 06:44:00,59.688,59.69,59.683,59.687,14720000.0
2009-01-29 06:45:00,59.695,59.695,59.68,59.68,8270000.0
2009-01-29 06:46:00,59.685,59.708,59.679,59.708,10140000.0
2009-01-29 06:47:00,59.709,59.724,59.705,59.724,12630000.0
2009-01-29 06:48:00,59.741,59.741,59.723,59.727,12780000.0
2009-01-29 06:49:00,59.734,59.741,59.734,59.741,2820000.0
2009-01-29 06:50:00,59.727,59.74,59.717,59.74,9010000.0
2009-01-29 06:51:00,59.741,59.741,59.711,59.718,7600000.0
2009-01-29 06:52:00,59.721,59.724,59.706,59.718,22940000.0
2009-01-29 06:53:00,59.701,59.704,59.678,59.678,16940000.0
2009-01-29 06:54:00,59.692,59.692,59.68,59.683,4890000.0
2009-01-29 06:55:00,59.682,59.682,59.676,59.682,8270000.0
2009-01-29 06:56:00,59.658,59.683,59.655,59.683,12120000.0
2009-01-29 06:57:00,59.686,59.686,59.583,59.587,20860000.0
2009-01-29 06:58:00,59.614,59.624,59.6,59.611,21070000.0
2009-01-29 06:59:00,59.593,59.608,59.546,59.561,16710000.0
2009-01-29 07:00:00,59.581,59.581,59.561,59.569,9390000.0
2009-01-29 07:01:00,59.584,59.584,59.569,59.584,15780000.0
2009-01-29 07:02:00,59.585,59.592,59.569,59.584,11500000.0
2009-01-29 07:03:00,59.603,59.603,59.584,59.593,12670000.0
2009-01-29 07:04:00,59.579,59.592,59.569,59.57,14310000.0
2009-01-29 07:05:00,59.59,59.593,59.576,59.581,11830000.0
2009-01-29 07:06:00,59.59,59.593,59.56,59.56,11280000.0
2009-01-29 07:07:00,59.572,59.587,59.566,59.579,13570000.0
2009-01-29 07:08:00,59.597,59.625,59.59,59.619,11830000.0
2009-01-29 07:09:00,59.639,59.639,59.618,59.635,11270000.0
2009-01-29 07:10:00,59.66,59.665,59.635,59.635,13380000.0
2009-01-29 07:11:00,59.647,59.665,59.645,59.66,13150000.0
2009-01-29 07:12:00,59.658,59.658,59.633,59.637,13330000.0
2009-01-29 07:13:00,59.642,59.642,59.631,59.631,14120000.0
2009-01-29 07:14:00,59.632,59.648,59.629,59.641,12210000.0
2009-01-29 07:15:00,59.662,59.663,59.639,59.663,13190000.0
2009-01-29 07:16:00,59.674,59.674,59.657,59.672,12020000.0
2009-01-29 07:17:00,59.679,59.692,59.669,59.673,14280000.0
2009-01-29 07:18:00,59.685,59.685,59.679,59.684,9770000.0
2009-01-29 07:19:00,59.659,59.674,59.659,59.674,12880000.0
2009-01-29 07:20:00,59.685,59.696,59.675,59.689,16450000.0
2009-01-29 07:21:00,59.673,59.694,59.673,59.686,13540000.0
2009-01-29 07:22:00,59.673,59.701,59.673,59.698,11850000.0
2009-01-29 07:23:00,59.697,59.697,59.669,59.674,9390000.0
2009-01-29 07:24:00,59.687,59.694,59.684,59.69,14450000.0
2009-01-29 07:25:00,59.684,59.694,59.678,59.687,15110000.0
2009-01-29 07:26:00,59.676,59.704,59.675,59.685,15390000.0
2009-01-29 07:27:00,59.688,59.705,59.688,59.703,13330000.0
2009-01-29 07:28:00,59.695,59.695,59.678,59.683,9580000.0
2009-01-29 07:29:00,59.696,59.712,59.696,59.711,12210000.0
2009-01-29 07:30:00,59.727,59.727,59.716,59.716,10740000.0
2009-01-29 07:31:00,59.731,59.739,59.723,59.723,9820000.0
2009-01-29 07:32:00,59.72,59.72,59.708,59.719,8640000.0
2009-01-29 07:33:00,59.719,59.719,59.698,59.713,8270000.0
2009-01-29 07:34:00,59.703,59.709,59.7,59.7,10190000.0
2009-01-29 07:35:00,59.716,59.716,59.701,59.714,16380000.0
2009-01-29 07:36:00,59.722,59.722,59.689,59.695,8460000.0
2009-01-29 07:37:00,59.695,59.698,59.68,59.698,14460000.0
2009-01-29 07:38:00,59.697,59.702,59.674,59.674,12780000.0
2009-01-29 07:39:00,59.687,59.687,59.666,59.674,15290000.0
2009-01-29 07:40:00,59.663,59.676,59.654,59.676,18100000.0
2009-01-29 07:41:00,59.656,59.68,59.644,59.672,16010000.0
2009-01-29 07:42:00,59.681,59.681,59.665,59.669,11830000.0
2009-01-29 07:43:00,59.665,59.669,59.656,59.665,15060000.0
2009-01-29 07:44:00,59.651,59.666,59.651,59.666,7560000.0
2009-01-29 07:45:00,59.687,59.687,59.655,59.658,7890000.0
2009-01-29 07:46:00,59.668,59.669,59.661,59.666,10560000.0
2009-01-29 07:47:00,59.66,59.668,59.66,59.667,15210000.0
2009-01-29 07:48:00,59.688,59.688,59.669,59.678,9240000.0
2009-01-29 07:49:00,59.667,59.692,59.656,59.692,19050000.0
2009-01-29 07:50:00,59.685,59.697,59.685,59.685,14100000.0
2009-01-29 07:51:00,59.717,59.717,59.695,59.702,10940000.0
2009-01-29 07:52:00,59.705,59.716,59.703,59.712,11870000.0
2009-01-29 07:53:00,59.723,59.73,59.714,59.725,13770000.0
2009-01-29 07:54:00,59.749,59.758,59.732,59.737,13010000.0
2009-01-29 07:55:00,59.743,59.77,59.743,59.77,15640000.0
2009-01-29 07:56:00,59.755,59.77,59.749,59.764,15060000.0
2009-01-29 07:57:00,59.783,59.783,59.757,59.776,14100000.0
2009-01-29 07:58:00,59.752,59.764,59.748,59.748,18670000.0
2009-01-29 07:59:00,59.748,59.756,59.703,59.703,11090000.0
2009-01-29 08:00:00,59.724,59.736,59.721,59.727,13190000.0
2009-01-29 08:01:00,59.716,59.725,59.712,59.723,13410000.0
2009-01-29 08:02:00,59.718,59.739,59.704,59.739,10410000.0
2009-01-29 08:03:00,59.741,59.741,59.709,59.71,15820000.0
2009-01-29 08:04:00,59.717,59.74,59.717,59.725,15070000.0
2009-01-29 08:05:00,59.725,59.734,59.717,59.734,9330000.0
2009-01-29 08:06:00,59.729,59.729,59.71,59.716,12280000.0
2009-01-29 08:07:00,59.732,59.732,59.71,59.721,7370000.0
2009-01-29 08:08:00,59.727,59.737,59.722,59.722,14090000.0
2009-01-29 08:09:00,59.729,59.733,59.705,59.705,13550000.0
2009-01-29 08:10:00,59.692,59.722,59.692,59.718,12220000.0
2009-01-29 08:11:00,59.704,59.712,59.7,59.712,10520000.0
2009-01-29 08:12:00,59.729,59.738,59.714,59.727,13800000.0
2009-01-29 08:13:00,59.726,59.746,59.726,59.744,11680000.0
2009-01-29 08:14:00,59.706,59.718,59.694,59.713,15060000.0
2009-01-29 08:15:00,59.741,59.741,59.715,59.726,15250000.0
2009-01-29 08:16:00,59.728,59.737,59.728,59.737,7380000.0
2009-01-29 08:17:00,59.737,59.738,59.737,59.737,6010000.0
2009-01-29 08:18:00,59.742,59.754,59.726,59.754,15630000.0
2009-01-29 08:19:00,59.734,59.737,59.725,59.737,17110000.0
2009-01-29 08:20:00,59.729,59.729,59.702,59.715,12630000.0
2009-01-29 08:21:00,59.739,59.739,59.719,59.725,14280000.0
2009-01-29 08:22:00,59.727,59.733,59.715,59.731,13980000.0
2009-01-29 08:23:00,59.745,59.745,59.727,59.732,15450000.0
2009-01-29 08:24:00,59.74,59.74,59.702,59.704,8440000.0
2009-01-29 08:25:00,59.705,59.714,59.694,59.712,16340000.0
2009-01-29 08:26:00,59.722,59.735,59.721,59.735,19980000.0
2009-01-29 08:27:00,59.739,59.739,59.72,59.727,14080000.0
2009-01-29 08:28:00,59.73,59.73,59.712,59.716,12580000.0
2009-01-29 08:29:00,59.729,59.729,59.718,59.723,17180000.0
2009-01-29 08:30:00,59.729,59.729,59.7,59.708,9390000.0
2009-01-29 08:31:00,59.719,59.724,59.712,59.712,12590000.0
2009-01-29 08:32:00,59.72,59.72,59.693,59.693,11650000.0
2009-01-29 08:33:00,59.72,59.72,59.698,59.698,13340000.0
2009-01-29 08:34:00,59.705,59.705,59.666,59.683,16520000.0
2009-01-29 08:35:00,59.684,59.714,59.678,59.708,11650000.0
2009-01-29 08:36:00,59.71,59.71,59.671,59.68,8530000.0
2009-01-29 08:37:00,59.672,59.675,59.665,59.675,16620000.0
2009-01-29 08:38:00,59.677,59.677,59.646,59.651,12850000.0
2009-01-29 08:39:00,59.63,59.665,59.63,59.665,11120000.0
2009-01-29 08:40:00,59.664,59.684,59.664,59.676,8300000.0
2009-01-29 08:41:00,59.682,59.69,59.677,59.688,19430000.0
2009-01-29 08:42:00,59.694,59.694,59.652,59.657,10170000.0
2009-01-29 08:43:00,59.664,59.664,59.652,59.653,6430000.0
2009-01-29 08:44:00,59.655,59.678,59.653,59.678,9430000.0
2009-01-29 08:45:00,59.69,59.69,59.67,59.679,11500000.0
2009-01-29 08:46:00,59.676,59.691,59.672,59.678,15020000.0
2009-01-29 08:47:00,59.68,59.707,59.68,59.707,13380000.0
2009-01-29 08:48:00,59.71,59.71,59.699,59.7,12110000.0
2009-01-29 08:49:00,59.7,59.743,59.7,59.732,15060000.0
2009-01-29 08:50:00,59.73,59.738,59.71,59.71,12810000.0
2009-01-29 08:51:00,59.72,59.733,59.717,59.721,13010000.0
2009-01-29 08:52:00,59.737,59.74,59.715,59.735,17730000.0
2009-01-29 08:53:00,59.733,59.749,59.733,59.749,10790000.0
2009-01-29 08:54:00,59.772,59.772,59.732,59.733,10750000.0
2009-01-29 08:55:00,59.744,59.748,59.726,59.739,10540000.0
2009-01-29 08:56:00,59.746,59.762,59.746,59.751,13900000.0
2009-01-29 08:57:00,59.763,59.763,59.735,59.735,18770000.0
2009-01-29 08:58:00,59.738,59.742,59.733,59.737,13000000.0
2009-01-29 08:59:00,59.728,59.763,59.728,59.747,16960000.0
2009-01-29 09:00:00,59.768,59.768,59.74,59.746,13000000.0
2009-01-29 09:01:00,59.756,59.763,59.75,59.763,10920000.0
2009-01-29 09:02:00,59.755,59.769,59.753,59.769,12580000.0
2009-01-29 09:03:00,59.782,59.788,59.771,59.771,15260000.0
2009-01-29 09:04:00,59.754,59.778,59.754,59.769,15790000.0
2009-01-29 09:05:00,59.757,59.762,59.732,59.738,10900000.0
2009-01-29 09:06:00,59.743,59.743,59.687,59.687,20260000.0
2009-01-29 09:07:00,59.675,59.69,59.673,59.684,11310000.0
2009-01-29 09:08:00,59.666,59.671,59.659,59.671,12620000.0
2009-01-29 09:09:00,59.682,59.689,59.658,59.689,23710000.0
2009-01-29 09:10:00,59.711,59.726,59.711,59.72,21460000.0
2009-01-29 09:11:00,59.691,59.699,59.685,59.689,13380000.0
2009-01-29 09:12:00,59.708,59.708,59.674,59.687,14310000.0
2009-01-29 09:13:00,59.707,59.707,59.696,59.702,13010000.0
2009-01-29 09:14:00,59.708,59.712,59.695,59.7,21860000.0
2009-01-29 09:15:00,59.737,59.737,59.708,59.716,14850000.0
2009-01-29 09:16:00,59.723,59.732,59.719,59.731,19380000.0
2009-01-29 09:17:00,59.716,59.73,59.714,59.722,22750000.0
2009-01-29 09:18:00,59.743,59.751,59.718,59.751,13190000.0
2009-01-29 09:19:00,59.749,59.77,59.74,59.77,14270000.0
2009-01-29 09:20:00,59.745,59.761,59.738,59.744,21060000.0
2009-01-29 09:21:00,59.749,59.749,59.73,59.736,12060000.0
2009-01-29 09:22:00,59.743,59.743,59.734,59.734,12820000.0
2009-01-29 09:23:00,59.729,59.749,59.728,59.749,11830000.0
2009-01-29 09:24:00,59.754,59.754,59.732,59.739,15990000.0
2009-01-29 09:25:00,59.736,59.736,59.717,59.721,9960000.0
2009-01-29 09:26:00,59.725,59.742,59.722,59.735,19140000.0
2009-01-29 09:27:00,59.761,59.762,59.74,59.752,18830000.0
2009-01-29 09:28:00,59.736,59.749,59.736,59.746,12400000.0
2009-01-29 09:29:00,59.738,59.742,59.726,59.726,13920000.0
2009-01-29 09:30:00,59.749,59.749,59.737,59.737,3380000.0
2009-01-29 09:31:00,59.733,59.733,59.705,59.709,13600000.0
2009-01-29 09:32:00,59.722,59.733,59.706,59.733,13340000.0
2009-01-29 09:33:00,59.746,59.746,59.71,59.71,14120000.0
2009-01-29 09:34:00,59.714,59.714,59.705,59.705,8080000.0
2009-01-29 09:35:00,59.727,59.731,59.714,59.719,16720000.0
2009-01-29 09:36:00,59.731,59.739,59.719,59.736,20590000.0
2009-01-29 09:37:00,59.716,59.764,59.716,59.764,17710000.0
2009-01-29 09:38:00,59.75,59.75,59.746,59.746,11520000.0
2009-01-29 09:39:00,59.759,59.759,59.744,59.752,13790000.0
2009-01-29 09:40:00,59.747,59.764,59.742,59.75,14510000.0
2009-01-29 09:41:00,59.754,59.772,59.744,59.772,19600000.0
2009-01-29 09:42:00,59.793,59.803,59.765,59.779,10380000.0
2009-01-29 09:43:00,59.799,59.851,59.798,59.839,13160000.0
2009-01-29 09:44:00,59.869,59.869,59.83,59.83,14880000.0
2009-01-29 09:45:00,59.844,59.845,59.801,59.809,15630000.0
2009-01-29 09:46:00,59.814,59.854,59.811,59.846,18790000.0
2009-01-29 09:47:00,59.858,59.86,59.84,59.852,16430000.0
2009-01-29 09:48:00,59.872,59.872,59.835,59.86,13620000.0
2009-01-29 09:49:00,59.844,59.858,59.844,59.857,12960000.0
2009-01-29 09:50:00,59.851,59.855,59.831,59.838,13190000.0
2009-01-29 09:51:00,59.84,59.84,59.816,59.824,9010000.0
2009-01-29 09:52:00,59.821,59.827,59.816,59.826,13710000.0
2009-01-29 09:53:00,59.835,59.835,59.819,59.824,12960000.0
2009-01-29 09:54:00,59.849,59.849,59.812,59.812,15850000.0
2009-01-29 09:55:00,59.828,59.836,59.82,59.828,11650000.0
2009-01-29 09:56:00,59.825,59.837,59.809,59.826,19540000.0
2009-01-29 09:57:00,59.826,59.826,59.811,59.826,13570000.0
2009-01-29 09:58:00,59.819,59.837,59.819,59.824,14500000.0
2009-01-29 09:59:00,59.866,59.893,59.861,59.893,22630000.0
2009-01-29 10:00:00,59.897,59.926,59.894,59.918,19380000.0
2009-01-29 10:01:00,59.933,59.959,59.931,59.959,15810000.0
2009-01-29 10:02:00,59.964,59.989,59.964,59.978,14470000.0
2009-01-29 10:03:00,59.976,59.979,59.957,59.967,17700000.0
2009-01-29 10:04:00,59.986,59.991,59.967,59.991,18640000.0
2009-01-29 10:05:00,60.002,60.002,59.979,59.996,13650000.0
2009-01-29 10:06:00,59.982,59.982,59.958,59.959,11690000.0
2009-01-29 10:07:00,59.943,59.956,59.938,59.951,16050000.0
2009-01-29 10:08:00,59.935,59.951,59.926,59.928,14280000.0
2009-01-29 10:09:00,59.92,59.92,59.848,59.848,8460000.0
2009-01-29 10:10:00,59.873,59.895,59.868,59.895,11080000.0
2009-01-29 10:11:00,59.882,59.888,59.867,59.867,12030000.0
2009-01-29 10:12:00,59.891,59.891,59.865,59.865,13710000.0
2009-01-29 10:13:00,59.866,59.866,59.825,59.827,13000000.0
2009-01-29 10:14:00,59.821,59.843,59.798,59.798,13940000.0
2009-01-29 10:15:00,59.816,59.816,59.797,59.798,8840000.0
2009-01-29 10:16:00,59.813,59.822,59.775,59.775,12060000.0
2009-01-29 10:17:00,59.78,59.78,59.751,59.763,12780000.0
2009-01-29 10:18:00,59.756,59.775,59.746,59.751,21450000.0
2009-01-29 10:19:00,59.739,59.756,59.726,59.726,10370000.0
2009-01-29 10:20:00,59.712,59.745,59.712,59.745,10030000.0
2009-01-29 10:21:00,59.763,59.776,59.758,59.776,10720000.0
2009-01-29 10:22:00,59.783,59.794,59.777,59.781,21020000.0
2009-01-29 10:23:00,59.776,59.807,59.774,59.807,12390000.0
2009-01-29 10:24:00,59.817,59.817,59.788,59.811,13700000.0
2009-01-29 10:25:00,59.812,59.824,59.807,59.815,13730000.0
2009-01-29 10:26:00,59.832,59.832,59.806,59.827,16200000.0
2009-01-29 10:27:00,59.834,59.834,59.819,59.834,17090000.0
2009-01-29 10:28:00,59.821,59.835,59.807,59.835,20650000.0
2009-01-29 10:29:00,59.824,59.841,59.824,59.83,14360000.0
2009-01-29 10:30:00,59.854,59.854,59.836,59.836,21700000.0
2009-01-29 10:31:00,59.838,59.847,59.825,59.831,14470000.0
2009-01-29 10:32:00,59.841,59.85,59.834,59.844,17870000.0
2009-01-29 10:33:00,59.855,59.868,59.836,59.836,22610000.0
2009-01-29 10:34:00,59.809,59.813,59.795,59.795,12580000.0
2009-01-29 10:35:00,59.794,59.822,59.794,59.799,11280000.0
2009-01-29 10:36:00,59.821,59.825,59.801,59.823,18640000.0
2009-01-29 10:37:00,59.832,59.838,59.826,59.826,19430000.0
2009-01-29 10:38:00,59.837,59.845,59.825,59.845,19210000.0
2009-01-29 10:39:00,59.861,59.861,59.838,59.848,15810000.0
2009-01-29 10:40:00,59.862,59.868,59.85,59.853,14680000.0
2009-01-29 10:41:00,59.86,59.86,59.823,59.823,14090000.0
2009-01-29 10:42:00,59.843,59.843,59.816,59.833,15220000.0
2009-01-29 10:43:00,59.835,59.835,59.822,59.828,19940000.0
2009-01-29 10:44:00,59.833,59.833,59.802,59.809,13910000.0
2009-01-29 10:45:00,59.829,59.829,59.806,59.816,10890000.0
2009-01-29 10:46:00,59.796,59.811,59.79,59.811,9960000.0
2009-01-29 10:47:00,59.802,59.81,59.798,59.808,16340000.0
2009-01-29 10:48:00,59.831,59.831,59.807,59.818,14650000.0
2009-01-29 10:49:00,59.805,59.805,59.773,59.775,9420000.0
2009-01-29 10:50:00,59.804,59.804,59.785,59.788,13820000.0
2009-01-29 10:51:00,59.8,59.8,59.785,59.795,15660000.0
2009-01-29 10:52:00,59.776,59.799,59.776,59.799,19380000.0
2009-01-29 10:53:00,59.808,59.817,59.801,59.801,17360000.0
2009-01-29 10:54:00,59.808,59.808,59.782,59.789,21150000.0
2009-01-29 10:55:00,59.754,59.772,59.744,59.768,17510000.0
2009-01-29 10:56:00,59.746,59.77,59.746,59.77,14540000.0
2009-01-29 10:57:00,59.772,59.772,59.759,59.77,10000000.0
2009-01-29 10:58:00,59.752,59.782,59.752,59.782,16450000.0
2009-01-29 10:59:00,59.779,59.781,59.766,59.766,18820000.0
2009-01-29 11:00:00,59.787,59.787,59.757,59.77,21030000.0
2009-01-29 11:01:00,59.758,59.779,59.751,59.779,12960000.0
2009-01-29 11:02:00,59.771,59.785,59.768,59.78,12220000.0
2009-01-29 11:03:00,59.813,59.819,59.798,59.805,17650000.0
2009-01-29 11:04:00,59.816,59.822,59.797,59.822,19640000.0
2009-01-29 11:05:00,59.826,59.839,59.813,59.839,14330000.0
2009-01-29 11:06:00,59.833,59.833,59.811,59.815,8540000.0
2009-01-29 11:07:00,59.833,59.84,59.826,59.831,15960000.0
2009-01-29 11:08:00,59.843,59.851,59.834,59.851,12970000.0
2009-01-29 11:09:00,59.864,59.864,59.834,59.834,13340000.0
2009-01-29 11:10:00,59.838,59.845,59.828,59.845,16080000.0
2009-01-29 11:11:00,59.827,59.846,59.827,59.846,11160000.0
2009-01-29 11:12:00,59.841,59.841,59.812,59.821,8170000.0
2009-01-29 11:13:00,59.82,59.843,59.82,59.838,16890000.0
2009-01-29 11:14:00,59.825,59.834,59.824,59.831,13190000.0
2009-01-29 11:15:00,59.833,59.833,59.807,59.819,22280000.0
2009-01-29 11:16:00,59.818,59.821,59.809,59.816,18960000.0
2009-01-29 11:17:00,59.831,59.835,59.814,59.814,11260000.0
2009-01-29 11:18:00,59.833,59.833,59.809,59.809,12070000.0
2009-01-29 11:19:00,59.812,59.821,59.807,59.81,13190000.0
2009-01-29 11:20:00,59.803,59.807,59.795,59.802,15290000.0
2009-01-29 11:21:00,59.803,59.803,59.772,59.773,9470000.0
2009-01-29 11:22:00,59.769,59.779,59.745,59.749,14460000.0
2009-01-29 11:23:00,59.753,59.767,59.753,59.764,21030000.0
2009-01-29 11:24:00,59.767,59.767,59.73,59.745,26480000.0
2009-01-29 11:25:00,59.721,59.758,59.71,59.758,11680000.0
2009-01-29 11:26:00,59.731,59.748,59.727,59.748,16610000.0
2009-01-29 11:27:00,59.727,59.735,59.724,59.73,12810000.0
2009-01-29 11:28:00,59.722,59.742,59.722,59.732,13600000.0
2009-01-29 11:29:00,59.745,59.745,59.727,59.739,18350000.0
2009-01-29 11:30:00,59.737,59.737,59.703,59.718,13230000.0
2009-01-29 11:31:00,59.701,59.714,59.701,59.711,9210000.0
2009-01-29 11:32:00,59.719,59.727,59.711,59.721,14530000.0
2009-01-29 11:33:00,59.725,59.725,59.707,59.71,19710000.0
2009-01-29 11:34:00,59.703,59.73,59.703,59.716,16600000.0
2009-01-29 11:35:00,59.731,59.732,59.705,59.705,14270000.0
2009-01-29 11:36:00,59.735,59.735,59.713,59.717,16010000.0
2009-01-29 11:37:00,59.721,59.727,59.71,59.722,15890000.0
2009-01-29 11:38:00,59.726,59.729,59.702,59.715,18450000.0
2009-01-29 11:39:00,59.722,59.739,59.71,59.739,12450000.0
2009-01-29 11:40:00,59.741,59.749,59.728,59.735,20280000.0
2009-01-29 11:41:00,59.761,59.764,59.731,59.754,19150000.0
2009-01-29 11:42:00,59.765,59.765,59.746,59.751,14500000.0
2009-01-29 11:43:00,59.753,59.761,59.735,59.743,16030000.0
2009-01-29 11:44:00,59.754,59.755,59.737,59.755,12630000.0
2009-01-29 11:45:00,59.75,59.75,59.737,59.745,15590000.0
2009-01-29 11:46:00,59.726,59.741,59.726,59.741,13380000.0
2009-01-29 11:47:00,59.727,59.734,59.709,59.734,14540000.0
2009-01-29 11:48:00,59.753,59.756,59.742,59.752,23370000.0
2009-01-29 11:49:00,59.741,59.743,59.737,59.74,10180000.0
2009-01-29 11:50:00,59.743,59.743,59.721,59.736,19910000.0
2009-01-29 11:51:00,59.759,59.759,59.718,59.718,17510000.0
2009-01-29 11:52:00,59.726,59.733,59.712,59.733,11640000.0
2009-01-29 11:53:00,59.711,59.727,59.711,59.727,12480000.0
2009-01-29 11:54:00,59.727,59.727,59.713,59.723,9250000.0
2009-01-29 11:55:00,59.72,59.721,59.675,59.679,17350000.0
2009-01-29 11:56:00,59.694,59.7,59.692,59.692,10000000.0
2009-01-29 11:57:00,59.721,59.722,59.691,59.691,12400000.0
2009-01-29 11:58:00,59.701,59.702,59.675,59.69,13960000.0
2009-01-29 11:59:00,59.71,59.712,59.685,59.685,11510000.0
2009-01-29 12:00:00,59.696,59.701,59.687,59.696,16520000.0
2009-01-29 12:01:00,59.699,59.722,59.682,59.722,14650000.0
2009-01-29 12:02:00,59.713,59.725,59.708,59.713,16900000.0
2009-01-29 12:03:00,59.744,59.744,59.723,59.734,12050000.0
2009-01-29 12:04:00,59.73,59.764,59.73,59.76,21670000.0
2009-01-29 12:05:00,59.778,59.782,59.753,59.773,12030000.0
2009-01-29 12:06:00,59.757,59.764,59.751,59.757,11310000.0
2009-01-29 12:07:00,59.743,59.762,59.73,59.748,16180000.0
2009-01-29 12:08:00,59.735,59.751,59.735,59.745,8720000.0
2009-01-29 12:09:00,59.758,59.758,59.73,59.756,19470000.0
2009-01-29 12:10:00,59.76,59.769,59.745,59.751,11090000.0
2009-01-29 12:11:00,59.758,59.762,59.742,59.742,15400000.0
2009-01-29 12:12:00,59.76,59.76,59.727,59.742,10700000.0
2009-01-29 12:13:00,59.731,59.738,59.723,59.728,19190000.0
2009-01-29 12:14:00,59.743,59.743,59.716,59.741,15060000.0
2009-01-29 12:15:00,59.76,59.76,59.733,59.734,22990000.0
2009-01-29 12:16:00,59.734,59.759,59.733,59.745,12800000.0
2009-01-29 12:17:00,59.723,59.74,59.717,59.74,19900000.0
2009-01-29 12:18:00,59.722,59.722,59.677,59.679,12240000.0
2009-01-29 12:19:00,59.67,59.67,59.63,59.64,15340000.0
2009-01-29 12:20:00,59.656,59.686,59.655,59.686,8760000.0
2009-01-29 12:21:00,59.667,59.685,59.637,59.639,21820000.0
2009-01-29 12:22:00,59.643,59.686,59.643,59.686,11870000.0
2009-01-29 12:23:00,59.69,59.692,59.676,59.676,8840000.0
2009-01-29 12:24:00,59.707,59.707,59.673,59.673,13670000.0
2009-01-29 12:25:00,59.677,59.7,59.677,59.689,15600000.0
2009-01-29 12:26:00,59.717,59.717,59.69,59.708,11080000.0
2009-01-29 12:27:00,59.728,59.728,59.703,59.711,9390000.0
2009-01-29 12:28:00,59.686,59.708,59.683,59.705,14130000.0
2009-01-29 12:29:00,59.703,59.703,59.695,59.695,4510000.0
2009-01-29 12:30:00,59.716,59.716,59.649,59.663,16600000.0
2009-01-29 12:31:00,59.649,59.703,59.649,59.689,14140000.0
2009-01-29 12:32:00,59.678,59.698,59.672,59.698,9770000.0
2009-01-29 12:33:00,59.713,59.713,59.673,59.675,10600000.0
2009-01-29 12:34:00,59.671,59.688,59.659,59.659,15630000.0
2009-01-29 12:35:00,59.679,59.679,59.659,59.665,14140000.0
2009-01-29 12:36:00,59.692,59.692,59.643,59.643,14100000.0
2009-01-29 12:37:00,59.64,59.647,59.63,59.633,12630000.0
2009-01-29 12:38:00,59.636,59.654,59.62,59.654,13220000.0
2009-01-29 12:39:00,59.671,59.671,59.639,59.646,17460000.0
2009-01-29 12:40:00,59.653,59.668,59.643,59.658,11840000.0
2009-01-29 12:41:00,59.653,59.664,59.645,59.663,11840000.0
2009-01-29 12:42:00,59.678,59.678,59.648,59.665,13920000.0
2009-01-29 12:43:00,59.643,59.65,59.629,59.645,14150000.0
2009-01-29 12:44:00,59.638,59.64,59.616,59.625,14840000.0
2009-01-29 12:45:00,59.651,59.651,59.618,59.65,16140000.0
2009-01-29 12:46:00,59.659,59.659,59.649,59.649,12470000.0
2009-01-29 12:47:00,59.647,59.648,59.627,59.645,13340000.0
2009-01-29 12:48:00,59.643,59.652,59.637,59.652,11120000.0
2009-01-29 12:49:00,59.655,59.664,59.648,59.664,10390000.0
2009-01-29 12:50:00,59.652,59.661,59.65,59.65,9950000.0
2009-01-29 12:51:00,59.665,59.669,59.647,59.653,16560000.0
2009-01-29 12:52:00,59.654,59.667,59.654,59.661,12480000.0
2009-01-29 12:53:00,59.669,59.673,59.649,59.649,18080000.0
2009-01-29 12:54:00,59.672,59.672,59.645,59.645,9460000.0
2009-01-29 12:55:00,59.664,59.664,59.638,59.649,19230000.0
2009-01-29 12:56:00,59.636,59.636,59.613,59.613,8870000.0
2009-01-29 12:57:00,59.646,59.646,59.617,59.617,8450000.0
2009-01-29 12:58:00,59.593,59.595,59.583,59.583,16040000.0
2009-01-29 12:59:00,59.584,59.584,59.554,59.561,13020000.0
2009-01-29 13:00:00,59.57,59.57,59.556,59.557,12010000.0
2009-01-29 13:01:00,59.562,59.562,59.538,59.548,11310000.0
2009-01-29 13:02:00,59.539,59.547,59.535,59.54,19720000.0
2009-01-29 13:03:00,59.541,59.541,59.516,59.535,12970000.0
2009-01-29 13:04:00,59.54,59.542,59.526,59.539,10890000.0
2009-01-29 13:05:00,59.528,59.539,59.519,59.528,19280000.0
2009-01-29 13:06:00,59.564,59.578,59.553,59.553,13180000.0
2009-01-29 13:07:00,59.545,59.563,59.545,59.558,17130000.0
2009-01-29 13:08:00,59.552,59.562,59.55,59.558,8500000.0
2009-01-29 13:09:00,59.585,59.585,59.569,59.57,13410000.0
2009-01-29 13:10:00,59.565,59.589,59.565,59.588,9960000.0
2009-01-29 13:11:00,59.587,59.602,59.584,59.587,19050000.0
2009-01-29 13:12:00,59.622,59.622,59.588,59.598,12710000.0
2009-01-29 13:13:00,59.595,59.595,59.579,59.58,11310000.0
2009-01-29 13:14:00,59.58,59.58,59.564,59.565,8480000.0
2009-01-29 13:15:00,59.587,59.587,59.559,59.567,10140000.0
2009-01-29 13:16:00,59.565,59.571,59.565,59.571,2640000.0
2009-01-29 13:17:00,59.573,59.619,59.573,59.619,8700000.0
2009-01-29 13:18:00,59.634,59.634,59.6,59.6,11870000.0
2009-01-29 13:19:00,59.589,59.59,59.579,59.579,14500000.0
2009-01-29 13:20:00,59.585,59.6,59.585,59.6,10140000.0
2009-01-29 13:21:00,59.628,59.628,59.607,59.607,11120000.0
2009-01-29 13:22:00,59.603,59.604,59.589,59.604,13350000.0
2009-01-29 13:23:00,59.608,59.616,59.604,59.609,23170000.0
2009-01-29 13:24:00,59.623,59.624,59.614,59.614,13640000.0
2009-01-29 13:25:00,59.602,59.619,59.602,59.618,12640000.0
2009-01-29 13:26:00,59.612,59.632,59.612,59.627,18610000.0
2009-01-29 13:27:00,59.623,59.623,59.596,59.596,6390000.0
2009-01-29 13:28:00,59.596,59.624,59.594,59.594,16760000.0
2009-01-29 13:29:00,59.596,59.597,59.586,59.597,12140000.0
2009-01-29 13:30:00,59.587,59.587,59.54,59.543,14500000.0
2009-01-29 13:31:00,59.547,59.547,59.508,59.537,17560000.0
2009-01-29 13:32:00,59.55,59.565,59.55,59.564,9850000.0
2009-01-29 13:33:00,59.582,59.582,59.545,59.545,14470000.0
2009-01-29 13:34:00,59.552,59.578,59.552,59.578,18110000.0
2009-01-29 13:35:00,59.574,59.584,59.564,59.581,14350000.0
2009-01-29 13:36:00,59.604,59.604,59.577,59.587,18970000.0
2009-01-29 13:37:00,59.602,59.608,59.589,59.599,14460000.0
2009-01-29 13:38:00,59.59,59.608,59.59,59.604,11120000.0
2009-01-29 13:39:00,59.62,59.62,59.6,59.601,9990000.0
2009-01-29 13:40:00,59.593,59.608,59.593,59.598,12390000.0
2009-01-29 13:41:00,59.612,59.618,59.605,59.611,17320000.0
2009-01-29 13:42:00,59.606,59.628,59.606,59.621,13520000.0
2009-01-29 13:43:00,59.627,59.634,59.622,59.634,22060000.0
2009-01-29 13:44:00,59.626,59.626,59.618,59.619,13080000.0
2009-01-29 13:45:00,59.643,59.643,59.6,59.6,8860000.0
2009-01-29 13:46:00,59.612,59.619,59.603,59.603,19570000.0
2009-01-29 13:47:00,59.611,59.627,59.603,59.603,14840000.0
2009-01-29 13:48:00,59.605,59.632,59.605,59.632,14490000.0
2009-01-29 13:49:00,59.618,59.623,59.6,59.6,12630000.0
2009-01-29 13:50:00,59.592,59.61,59.592,59.602,11130000.0
2009-01-29 13:51:00,59.584,59.595,59.577,59.588,14870000.0
2009-01-29 13:52:00,59.601,59.607,59.593,59.603,12630000.0
2009-01-29 13:53:00,59.6,59.623,59.6,59.614,18300000.0
2009-01-29 13:54:00,59.619,59.63,59.595,59.595,12780000.0
2009-01-29 13:55:00,59.613,59.616,59.595,59.595,11870000.0
2009-01-29 13:56:00,59.597,59.617,59.597,59.601,15020000.0
2009-01-29 13:57:00,59.647,59.647,59.599,59.61,23370000.0
2009-01-29 13:58:00,59.612,59.612,59.588,59.595,15160000.0
2009-01-29 13:59:00,59.601,59.619,59.601,59.604,14500000.0
2009-01-29 14:00:00,59.601,59.619,59.6,59.607,15480000.0
2009-01-29 14:01:00,59.586,59.609,59.586,59.592,15400000.0
2009-01-29 14:02:00,59.61,59.631,59.601,59.613,17170000.0
2009-01-29 14:03:00,59.626,59.639,59.608,59.625,15680000.0
2009-01-29 14:04:00,59.617,59.649,59.617,59.649,7340000.0
2009-01-29 14:05:00,59.649,59.655,59.649,59.655,4170000.0
2009-01-29 14:06:00,59.672,59.672,59.63,59.668,15310000.0
2009-01-29 14:07:00,59.661,59.686,59.661,59.675,12810000.0
2009-01-29 14:08:00,59.672,59.704,59.672,59.704,25310000.0
2009-01-29 14:09:00,59.712,59.714,59.694,59.713,16750000.0
2009-01-29 14:10:00,59.701,59.712,59.697,59.712,9990000.0
2009-01-29 14:11:00,59.708,59.708,59.656,59.656,10780000.0
2009-01-29 14:12:00,59.7,59.7,59.652,59.652,20920000.0
2009-01-29 14:13:00,59.645,59.647,59.629,59.647,11390000.0
2009-01-29 14:14:00,59.643,59.661,59.641,59.65,19950000.0
2009-01-29 14:15:00,59.662,59.662,59.636,59.636,14130000.0
2009-01-29 14:16:00,59.643,59.731,59.643,59.731,16030000.0
2009-01-29 14:17:00,59.71,59.728,59.683,59.683,18220000.0
2009-01-29 14:18:00,59.696,59.696,59.659,59.667,9880000.0
2009-01-29 14:19:00,59.683,59.698,59.683,59.698,13000000.0
2009-01-29 14:20:00,59.678,59.678,59.668,59.678,13530000.0
2009-01-29 14:21:00,59.698,59.705,59.681,59.704,15100000.0
2009-01-29 14:22:00,59.693,59.697,59.68,59.686,21340000.0
2009-01-29 14:23:00,59.679,59.7,59.678,59.683,15580000.0
2009-01-29 14:24:00,59.711,59.711,59.667,59.667,16190000.0
2009-01-29 14:25:00,59.683,59.687,59.665,59.668,14510000.0
2009-01-29 14:26:00,59.652,59.659,59.643,59.655,11500000.0
2009-01-29 14:27:00,59.654,59.654,59.636,59.646,11310000.0
2009-01-29 14:28:00,59.632,59.672,59.632,59.672,12440000.0
2009-01-29 14:29:00,59.659,59.669,59.639,59.669,13950000.0
2009-01-29 14:30:00,59.648,59.668,59.648,59.663,16990000.0
2009-01-29 14:31:00,59.664,59.669,59.65,59.65,14740000.0
2009-01-29 14:32:00,59.653,59.671,59.653,59.671,12590000.0
2009-01-29 14:33:00,59.688,59.695,59.672,59.695,10900000.0
2009-01-29 14:34:00,59.706,59.741,59.705,59.738,13890000.0
2009-01-29 14:35:00,59.721,59.755,59.721,59.755,9620000.0
2009-01-29 14:36:00,59.796,59.813,59.779,59.779,10330000.0
2009-01-29 14:37:00,59.75,59.766,59.744,59.75,12590000.0
2009-01-29 14:38:00,59.749,59.762,59.749,59.751,14310000.0
2009-01-29 14:39:00,59.773,59.773,59.746,59.746,13380000.0
2009-01-29 14:40:00,59.732,59.749,59.732,59.748,10530000.0
2009-01-29 14:41:00,59.723,59.755,59.723,59.751,12780000.0
2009-01-29 14:42:00,59.755,59.755,59.741,59.754,14840000.0
2009-01-29 14:43:00,59.742,59.758,59.731,59.755,16950000.0
2009-01-29 14:44:00,59.74,59.745,59.724,59.734,19150000.0
2009-01-29 14:45:00,59.753,59.753,59.732,59.746,12970000.0
2009-01-29 14:46:00,59.735,59.759,59.735,59.752,16220000.0
2009-01-29 14:47:00,59.75,59.75,59.734,59.734,10370000.0
2009-01-29 14:48:00,59.744,59.744,59.715,59.734,19610000.0
2009-01-29 14:49:00,59.741,59.765,59.741,59.765,22560000.0
2009-01-29 14:50:00,59.77,59.77,59.744,59.745,15830000.0
2009-01-29 14:51:00,59.763,59.768,59.752,59.761,12450000.0
2009-01-29 14:52:00,59.772,59.772,59.739,59.747,14460000.0
2009-01-29 14:53:00,59.771,59.771,59.751,59.751,10030000.0
2009-01-29 14:54:00,59.773,59.773,59.761,59.767,16530000.0
2009-01-29 14:55:00,59.752,59.752,59.737,59.737,11310000.0
2009-01-29 14:56:00,59.77,59.79,59.757,59.781,17140000.0
2009-01-29 14:57:00,59.824,59.849,59.809,59.843,13940000.0
2009-01-29 14:58:00,59.836,59.859,59.836,59.849,8310000.0
2009-01-29 14:59:00,59.856,59.856,59.836,59.836,7700000.0
2009-01-29 15:00:00,59.856,59.856,59.829,59.833,13140000.0
2009-01-29 15:01:00,59.857,59.857,59.825,59.827,12580000.0
2009-01-29 15:02:00,59.849,59.858,59.835,59.84,17130000.0
2009-01-29 15:03:00,59.865,59.865,59.838,59.845,12590000.0
2009-01-29 15:04:00,59.846,59.846,59.831,59.838,14310000.0
2009-01-29 15:05:00,59.833,59.836,59.821,59.834,18070000.0
2009-01-29 15:06:00,59.835,59.835,59.812,59.828,13780000.0
2009-01-29 15:07:00,59.83,59.832,59.799,59.802,111160000.0
2009-01-29 15:08:00,59.814,59.814,59.785,59.785,69200000.0
2009-01-29 15:09:00,59.821,59.821,59.795,59.806,117770000.0
2009-01-29 15:10:00,59.807,59.808,59.786,59.798,132210000.0
2009-01-29 15:11:00,59.79,59.79,59.759,59.774,120770000.0
2009-01-29 15:12:00,59.783,59.799,59.771,59.799,101340000.0
2009-01-29 15:13:00,59.777,59.798,59.777,59.779,65300000.0
2009-01-29 15:14:00,59.783,59.797,59.78,59.782,22850000.0
2009-01-29 15:15:00,59.808,59.808,59.776,59.776,52480000.0
2009-01-29 15:16:00,59.778,59.789,59.762,59.789,103920000.0
2009-01-29 15:17:00,59.767,59.787,59.76,59.76,90400000.0
2009-01-29 15:18:00,59.764,59.775,59.753,59.761,91080000.0
2009-01-29 15:19:00,59.761,59.77,59.741,59.761,104720000.0
2009-01-29 15:20:00,59.766,59.769,59.754,59.761,115560000.0
2009-01-29 15:21:00,59.753,59.753,59.737,59.749,87860000.0
2009-01-29 15:22:00,59.726,59.739,59.715,59.72,101290000.0
2009-01-29 15:23:00,59.712,59.729,59.711,59.729,104280000.0
2009-01-29 15:24:00,59.74,59.74,59.701,59.719,56040000.0
2009-01-29 15:25:00,59.731,59.731,59.692,59.71,122160000.0
2009-01-29 15:26:00,59.702,59.723,59.696,59.708,86710000.0
2009-01-29 15:27:00,59.724,59.724,59.702,59.717,66650000.0
2009-01-29 15:28:00,59.694,59.716,59.693,59.704,111940000.0
2009-01-29 15:29:00,59.706,59.706,59.66,59.671,95070000.0
2009-01-29 15:30:00,59.698,59.698,59.561,59.627,99430000.0
2009-01-29 15:31:00,59.654,59.654,59.583,59.583,123340000.0
2009-01-29 15:32:00,59.595,59.64,59.595,59.617,75510000.0
2009-01-29 15:33:00,59.621,59.636,59.605,59.626,56330000.0
2009-01-29 15:34:00,59.62,59.673,59.62,59.658,64710000.0
2009-01-29 15:35:00,59.673,59.679,59.655,59.665,83480000.0
2009-01-29 15:36:00,59.693,59.693,59.648,59.651,90520000.0
2009-01-29 15:37:00,59.66,59.691,59.653,59.663,80560000.0
2009-01-29 15:38:00,59.669,59.677,59.657,59.677,49100000.0
2009-01-29 15:39:00,59.667,59.674,59.653,59.658,51860000.0
2009-01-29 15:40:00,59.653,59.694,59.653,59.66,106220000.0
2009-01-29 15:41:00,59.676,59.677,59.657,59.674,82880000.0
2009-01-29 15:42:00,59.707,59.716,59.677,59.714,67720000.0
2009-01-29 15:43:00,59.725,59.762,59.721,59.762,48240000.0
2009-01-29 15:44:00,59.756,59.762,59.742,59.742,54380000.0
2009-01-29 15:45:00,59.762,59.762,59.726,59.737,77580000.0
2009-01-29 15:46:00,59.737,59.745,59.73,59.743,132820000.0
2009-01-29 15:47:00,59.745,59.746,59.734,59.743,105270000.0
2009-01-29 15:48:00,59.761,59.766,59.744,59.752,122380000.0
2009-01-29 15:49:00,59.768,59.788,59.756,59.756,90710000.0
2009-01-29 15:50:00,59.756,59.764,59.735,59.758,91500000.0
2009-01-29 15:51:00,59.78,59.78,59.734,59.742,59710000.0
2009-01-29 15:52:00,59.725,59.725,59.712,59.716,91620000.0
2009-01-29 15:53:00,59.71,59.731,59.71,59.731,56170000.0
2009-01-29 15:54:00,59.756,59.756,59.739,59.739,71670000.0
2009-01-29 15:55:00,59.729,59.752,59.725,59.746,59110000.0
2009-01-29 15:56:00,59.741,59.759,59.738,59.759,100310000.0
2009-01-29 15:57:00,59.771,59.777,59.746,59.747,120080000.0
2009-01-29 15:58:00,59.758,59.777,59.743,59.763,145820000.0
2009-01-29 15:59:00,59.753,59.753,59.701,59.72,92500000.0
2009-01-29 16:00:00,59.735,59.735,59.718,59.723,94530000.0
2009-01-29 16:01:00,59.72,59.724,59.702,59.702,124340000.0
2009-01-29 16:02:00,59.702,59.702,59.685,59.686,114430000.0
2009-01-29 16:03:00,59.711,59.714,59.69,59.691,126000000.0
2009-01-29 16:04:00,59.68,59.701,59.679,59.693,64760000.0
2009-01-29 16:05:00,59.683,59.683,59.65,59.65,67810000.0
2009-01-29 16:06:00,59.671,59.671,59.633,59.644,62120000.0
2009-01-29 16:07:00,59.668,59.694,59.666,59.694,150870000.0
2009-01-29 16:08:00,59.681,59.705,59.673,59.69,174850000.0
2009-01-29 16:09:00,59.728,59.732,59.697,59.708,106800000.0
2009-01-29 16:10:00,59.697,59.759,59.697,59.759,79910000.0
2009-01-29 16:11:00,59.741,59.755,59.697,59.715,101910000.0
2009-01-29 16:12:00,59.712,59.712,59.692,59.705,89830000.0
2009-01-29 16:13:00,59.698,59.699,59.68,59.684,80740000.0
2009-01-29 16:14:00,59.685,59.72,59.685,59.698,140500000.0
2009-01-29 16:15:00,59.732,59.732,59.704,59.713,145340000.0
2009-01-29 16:16:00,59.704,59.706,59.677,59.706,103890000.0
2009-01-29 16:17:00,59.714,59.731,59.706,59.719,140920000.0
2009-01-29 16:18:00,59.733,59.748,59.732,59.745,109930000.0
2009-01-29 16:19:00,59.739,59.742,59.717,59.733,83630000.0
2009-01-29 16:20:00,59.722,59.751,59.719,59.743,60630000.0
2009-01-29 16:21:00,59.727,59.752,59.719,59.752,65300000.0
2009-01-29 16:22:00,59.744,59.748,59.722,59.729,113750000.0
2009-01-29 16:23:00,59.707,59.717,59.699,59.699,74080000.0
2009-01-29 16:24:00,59.72,59.72,59.69,59.697,118970000.0
2009-01-29 16:25:00,59.711,59.711,59.676,59.687,56100000.0
2009-01-29 16:26:00,59.694,59.697,59.679,59.679,108960000.0
2009-01-29 16:27:00,59.694,59.701,59.675,59.695,86080000.0
2009-01-29 16:28:00,59.673,59.703,59.665,59.703,100030000.0
2009-01-29 16:29:00,59.691,59.713,59.686,59.713,92410000.0
2009-01-29 16:30:00,59.702,59.702,59.681,59.681,82270000.0
2009-01-29 16:31:00,59.672,59.709,59.672,59.69,84350000.0
2009-01-29 16:32:00,59.697,59.703,59.675,59.679,99200000.0
2009-01-29 16:33:00,59.7,59.7,59.668,59.669,87100000.0
2009-01-29 16:34:00,59.651,59.699,59.651,59.685,100950000.0
2009-01-29 16:35:00,59.698,59.724,59.688,59.701,69390000.0
2009-01-29 16:36:00,59.708,59.713,59.665,59.665,16610000.0
2009-01-29 16:37:00,59.663,59.672,59.633,59.633,102400000.0
2009-01-29 16:38:00,59.636,59.636,59.562,59.562,75800000.0
2009-01-29 16:39:00,59.56,59.584,59.551,59.584,74780000.0
2009-01-29 16:40:00,59.576,59.592,59.576,59.588,106400000.0
2009-01-29 16:41:00,59.609,59.619,59.594,59.619,112930000.0
2009-01-29 16:42:00,59.648,59.648,59.599,59.616,54400000.0
2009-01-29 16:43:00,59.616,59.629,59.605,59.618,92380000.0
2009-01-29 16:44:00,59.603,59.621,59.584,59.603,74570000.0
2009-01-29 16:45:00,59.623,59.623,59.604,59.608,99560000.0
2009-01-29 16:46:00,59.613,59.613,59.588,59.591,97020000.0
2009-01-29 16:47:00,59.592,59.628,59.586,59.628,87730000.0
2009-01-29 16:48:00,59.639,59.644,59.621,59.644,71900000.0
2009-01-29 16:49:00,59.619,59.633,59.612,59.612,63670000.0
2009-01-29 16:50:00,59.615,59.64,59.589,59.598,120550000.0
2009-01-29 16:51:00,59.597,59.6,59.582,59.582,107020000.0
2009-01-29 16:52:00,59.591,59.591,59.567,59.588,116830000.0
2009-01-29 16:53:00,59.559,59.581,59.559,59.567,127570000.0
2009-01-29 16:54:00,59.593,59.599,59.565,59.578,136520000.0
2009-01-29 16:55:00,59.59,59.603,59.576,59.587,71350000.0
2009-01-29 16:56:00,59.581,59.594,59.573,59.589,112400000.0
2009-01-29 16:57:00,59.594,59.594,59.575,59.585,81830000.0
2009-01-29 16:58:00,59.572,59.572,59.506,59.506,77270000.0
2009-01-29 16:59:00,59.505,59.522,59.486,59.515,82270000.0
2009-01-29 17:00:00,59.531,59.551,59.494,59.52,101160000.0
2009-01-29 17:01:00,59.523,59.533,59.511,59.528,69320000.0
2009-01-29 17:02:00,59.531,59.531,59.495,59.527,94150000.0
2009-01-29 17:03:00,59.539,59.539,59.488,59.493,89910000.0
2009-01-29 17:04:00,59.485,59.536,59.485,59.536,60850000.0
2009-01-29 17:05:00,59.523,59.552,59.523,59.547,117280000.0
2009-01-29 17:06:00,59.566,59.584,59.556,59.567,67000000.0
2009-01-29 17:07:00,59.557,59.562,59.534,59.55,87220000.0
2009-01-29 17:08:00,59.547,59.564,59.525,59.564,107060000.0
2009-01-29 17:09:00,59.572,59.572,59.526,59.535,105970000.0
2009-01-29 17:10:00,59.548,59.564,59.545,59.564,74490000.0
2009-01-29 17:11:00,59.562,59.562,59.525,59.55,86730000.0
2009-01-29 17:12:00,59.55,59.55,59.531,59.541,59770000.0
2009-01-29 17:13:00,59.555,59.561,59.531,59.556,102640000.0
2009-01-29 17:14:00,59.573,59.581,59.553,59.57,76010000.0
2009-01-29 17:15:00,59.598,59.598,59.576,59.598,99940000.0
2009-01-29 17:16:00,59.593,59.608,59.582,59.595,103850000.0
2009-01-29 17:17:00,59.594,59.658,59.594,59.617,93450000.0
2009-01-29 17:18:00,59.657,59.657,59.628,59.639,58580000.0
2009-01-29 17:19:00,59.628,59.646,59.618,59.634,45160000.0
2009-01-29 17:20:00,59.634,59.66,59.634,59.636,117970000.0
2009-01-29 17:21:00,59.663,59.663,59.639,59.655,144590000.0
2009-01-29 17:22:00,59.639,59.639,59.578,59.578,90350000.0
2009-01-29 17:23:00,59.565,59.592,59.565,59.577,104700000.0
2009-01-29 17:24:00,59.604,59.61,59.576,59.604,102760000.0
2009-01-29 17:25:00,59.597,59.635,59.597,59.634,105980000.0
2009-01-29 17:26:00,59.627,59.644,59.622,59.622,107030000.0
2009-01-29 17:27:00,59.647,59.683,59.642,59.683,72860000.0
2009-01-29 17:28:00,59.672,59.681,59.665,59.678,49620000.0
2009-01-29 17:29:00,59.668,59.687,59.647,59.676,48980000.0
2009-01-29 17:30:00,59.695,59.695,59.646,59.669,56280000.0
2009-01-29 17:31:00,59.654,59.654,59.633,59.634,78080000.0
2009-01-29 17:32:00,59.638,59.646,59.622,59.626,85590000.0
2009-01-29 17:33:00,59.65,59.65,59.599,59.605,81930000.0
2009-01-29 17:34:00,59.618,59.62,59.586,59.598,66730000.0
2009-01-29 17:35:00,59.589,59.609,59.581,59.582,60080000.0
2009-01-29 17:36:00,59.613,59.613,59.581,59.581,90870000.0
2009-01-29 17:37:00,59.587,59.611,59.587,59.604,86900000.0
2009-01-29 17:38:00,59.603,59.63,59.603,59.626,70980000.0
2009-01-29 17:39:00,59.647,59.647,59.612,59.622,103570000.0
2009-01-29 17:40:00,59.623,59.651,59.617,59.651,63590000.0
2009-01-29 17:41:00,59.633,59.633,59.6,59.607,37900000.0
2009-01-29 17:42:00,59.634,59.642,59.615,59.624,77330000.0
2009-01-29 17:43:00,59.62,59.652,59.615,59.652,68650000.0
2009-01-29 17:44:00,59.667,59.691,59.651,59.676,85190000.0
2009-01-29 17:45:00,59.693,59.699,59.667,59.673,37050000.0
2009-01-29 17:46:00,59.676,59.69,59.649,59.662,104150000.0
2009-01-29 17:47:00,59.672,59.723,59.672,59.696,103090000.0
2009-01-29 17:48:00,59.712,59.712,59.691,59.696,97960000.0
2009-01-29 17:49:00,59.699,59.719,59.695,59.711,61430000.0
2009-01-29 17:50:00,59.726,59.738,59.717,59.735,99100000.0
2009-01-29 17:51:00,59.739,59.739,59.668,59.668,97800000.0
2009-01-29 17:52:00,59.671,59.699,59.67,59.673,73460000.0
2009-01-29 17:53:00,59.682,59.705,59.682,59.695,39340000.0
2009-01-29 17:54:00,59.73,59.73,59.695,59.71,35850000.0
2009-01-29 17:55:00,59.703,59.71,59.685,59.69,31300000.0
2009-01-29 17:56:00,59.681,59.683,59.652,59.668,17370000.0
2009-01-29 17:57:00,59.684,59.684,59.667,59.678,59390000.0
2009-01-29 17:58:00,59.701,59.711,59.686,59.701,51670000.0
2009-01-29 17:59:00,59.694,59.72,59.694,59.719,59840000.0
2009-01-29 18:00:00,59.714,59.714,59.66,59.661,107710000.0
2009-01-29 18:01:00,59.675,59.679,59.653,59.666,51000000.0
2009-01-29 18:02:00,59.662,59.701,59.662,59.679,38420000.0
2009-01-29 18:03:00,59.671,59.671,59.625,59.665,61130000.0
2009-01-29 18:04:00,59.655,59.667,59.635,59.649,58930000.0
2009-01-29 18:05:00,59.679,59.68,59.654,59.676,96510000.0
2009-01-29 18:06:00,59.701,59.701,59.663,59.663,76640000.0
2009-01-29 18:07:00,59.664,59.664,59.632,59.632,102050000.0
2009-01-29 18:08:00,59.637,59.642,59.623,59.636,145110000.0
2009-01-29 18:09:00,59.644,59.648,59.63,59.635,49330000.0
2009-01-29 18:10:00,59.651,59.66,59.65,59.653,40670000.0
2009-01-29 18:11:00,59.658,59.672,59.651,59.664,36910000.0
2009-01-29 18:12:00,59.679,59.679,59.637,59.641,42860000.0
2009-01-29 18:13:00,59.627,59.632,59.601,59.601,43790000.0
2009-01-29 18:14:00,59.604,59.631,59.603,59.631,11270000.0
2009-01-29 18:15:00,59.646,59.654,59.633,59.643,37750000.0
2009-01-29 18:16:00,59.633,59.656,59.607,59.632,78820000.0
2009-01-29 18:17:00,59.622,59.642,59.616,59.637,36480000.0
2009-01-29 18:18:00,59.653,59.653,59.614,59.653,63530000.0
2009-01-29 18:19:00,59.646,59.646,59.632,59.639,45790000.0
2009-01-29 18:20:00,59.629,59.63,59.603,59.608,51360000.0
2009-01-29 18:21:00,59.634,59.634,59.603,59.616,58480000.0
2009-01-29 18:22:00,59.602,59.612,59.584,59.598,89420000.0
2009-01-29 18:23:00,59.599,59.604,59.593,59.603,54860000.0
2009-01-29 18:24:00,59.608,59.608,59.574,59.591,48870000.0
2009-01-29 18:25:00,59.56,59.575,59.547,59.555,41560000.0
2009-01-29 18:26:00,59.566,59.569,59.556,59.556,21620000.0
2009-01-29 18:27:00,59.564,59.564,59.551,59.56,51420000.0
2009-01-29 18:28:00,59.539,59.55,59.536,59.541,111660000.0
2009-01-29 18:29:00,59.538,59.538,59.44,59.442,35120000.0
2009-01-29 18:30:00,59.456,59.461,59.435,59.452,53770000.0
2009-01-29 18:31:00,59.468,59.48,59.454,59.478,116880000.0
2009-01-29 18:32:00,59.486,59.486,59.464,59.478,96550000.0
2009-01-29 18:33:00,59.507,59.507,59.486,59.504,32760000.0
2009-01-29 18:34:00,59.507,59.507,59.495,59.499,36240000.0
2009-01-29 18:35:00,59.509,59.537,59.498,59.528,48860000.0
2009-01-29 18:36:00,59.547,59.55,59.524,59.545,109970000.0
2009-01-29 18:37:00,59.537,59.545,59.531,59.536,87830000.0
2009-01-29 18:38:00,59.53,59.551,59.53,59.538,64000000.0
2009-01-29 18:39:00,59.537,59.553,59.527,59.527,55160000.0
2009-01-29 18:40:00,59.535,59.543,59.516,59.517,60260000.0
2009-01-29 18:41:00,59.525,59.525,59.511,59.516,114630000.0
2009-01-29 18:42:00,59.531,59.531,59.504,59.515,70840000.0
2009-01-29 18:43:00,59.521,59.54,59.519,59.527,75680000.0
2009-01-29 18:44:00,59.518,59.53,59.505,59.516,93570000.0
2009-01-29 18:45:00,59.535,59.535,59.466,59.498,131970000.0
2009-01-29 18:46:00,59.494,59.511,59.476,59.503,95480000.0
2009-01-29 18:47:00,59.523,59.548,59.514,59.527,79060000.0
2009-01-29 18:48:00,59.533,59.533,59.49,59.5,91160000.0
2009-01-29 18:49:00,59.484,59.493,59.466,59.476,73450000.0
2009-01-29 18:50:00,59.493,59.493,59.464,59.464,106960000.0
2009-01-29 18:51:00,59.48,59.504,59.474,59.493,85460000.0
2009-01-29 18:52:00,59.503,59.503,59.483,59.491,61310000.0
2009-01-29 18:53:00,59.487,59.493,59.474,59.479,100790000.0
2009-01-29 18:54:00,59.514,59.514,59.475,59.491,86270000.0
2009-01-29 18:55:00,59.478,59.502,59.477,59.487,73760000.0
2009-01-29 18:56:00,59.506,59.506,59.484,59.506,75840000.0
2009-01-29 18:57:00,59.513,59.53,59.49,59.527,83920000.0
2009-01-29 18:58:00,59.516,59.541,59.487,59.534,88890000.0
2009-01-29 18:59:00,59.529,59.545,59.516,59.545,74210000.0
2009-01-29 19:00:00,59.543,59.543,59.504,59.525,87190000.0
2009-01-29 19:01:00,59.516,59.532,59.495,59.495,102260000.0
2009-01-29 19:02:00,59.498,59.506,59.474,59.49,134180000.0
2009-01-29 19:03:00,59.501,59.52,59.478,59.499,85090000.0
2009-01-29 19:04:00,59.508,59.526,59.489,59.499,67590000.0
2009-01-29 19:05:00,59.479,59.5,59.467,59.494,85200000.0
2009-01-29 19:06:00,59.491,59.491,59.449,59.485,104550000.0
2009-01-29 19:07:00,59.494,59.51,59.469,59.478,82980000.0
2009-01-29 19:08:00,59.472,59.493,59.472,59.477,27010000.0
2009-01-29 19:09:00,59.498,59.503,59.473,59.503,63720000.0
2009-01-29 19:10:00,59.504,59.534,59.504,59.512,62180000.0
2009-01-29 19:11:00,59.522,59.55,59.517,59.528,94430000.0
2009-01-29 19:12:00,59.574,59.574,59.543,59.543,93290000.0
2009-01-29 19:13:00,59.535,59.54,59.511,59.511,95420000.0
2009-01-29 19:14:00,59.521,59.547,59.517,59.517,49720000.0
2009-01-29 19:15:00,59.541,59.549,59.523,59.545,69320000.0
2009-01-29 19:16:00,59.541,59.551,59.534,59.534,86650000.0
2009-01-29 19:17:00,59.542,59.57,59.542,59.56,75210000.0
2009-01-29 19:18:00,59.57,59.57,59.545,59.554,31800000.0
2009-01-29 19:19:00,59.553,59.553,59.533,59.541,81960000.0
2009-01-29 19:20:00,59.55,59.573,59.544,59.558,59560000.0
2009-01-29 19:21:00,59.578,59.584,59.571,59.584,81160000.0
2009-01-29 19:22:00,59.572,59.578,59.571,59.578,71140000.0
2009-01-29 19:23:00,59.573,59.573,59.55,59.566,37740000.0
2009-01-29 19:24:00,59.57,59.57,59.543,59.543,72850000.0
2009-01-29 19:25:00,59.543,59.543,59.533,59.537,57570000.0
2009-01-29 19:26:00,59.536,59.557,59.53,59.545,49540000.0
2009-01-29 19:27:00,59.562,59.562,59.518,59.529,43220000.0
2009-01-29 19:28:00,59.516,59.535,59.512,59.535,98230000.0
2009-01-29 19:29:00,59.539,59.552,59.521,59.521,111670000.0
2009-01-29 19:30:00,59.553,59.553,59.523,59.523,147860000.0
2009-01-29 19:31:00,59.543,59.543,59.498,59.504,79810000.0
2009-01-29 19:32:00,59.492,59.505,59.485,59.49,67550000.0
2009-01-29 19:33:00,59.525,59.525,59.502,59.502,32620000.0
2009-01-29 19:34:00,59.518,59.524,59.496,59.524,48990000.0
2009-01-29 19:35:00,59.525,59.572,59.525,59.572,54880000.0
2009-01-29 19:36:00,59.576,59.576,59.564,59.574,136430000.0
2009-01-29 19:37:00,59.557,59.568,59.552,59.552,64910000.0
2009-01-29 19:38:00,59.557,59.563,59.543,59.543,37470000.0
2009-01-29 19:39:00,59.567,59.567,59.524,59.53,42570000.0
2009-01-29 19:40:00,59.53,59.542,59.521,59.531,18160000.0
2009-01-29 19:41:00,59.525,59.53,59.504,59.504,65430000.0
2009-01-29 19:42:00,59.529,59.529,59.476,59.479,57700000.0
2009-01-29 19:43:00,59.462,59.493,59.462,59.493,115490000.0
2009-01-29 19:44:00,59.498,59.507,59.491,59.506,128350000.0
2009-01-29 19:45:00,59.514,59.515,59.502,59.515,64530000.0
2009-01-29 19:46:00,59.508,59.523,59.504,59.523,121560000.0
2009-01-29 19:47:00,59.508,59.521,59.496,59.504,113700000.0
2009-01-29 19:48:00,59.519,59.533,59.497,59.533,98600000.0
2009-01-29 19:49:00,59.526,59.529,59.502,59.502,54570000.0
2009-01-29 19:50:00,59.505,59.523,59.495,59.5,48410000.0
2009-01-29 19:51:00,59.513,59.514,59.499,59.499,32860000.0
2009-01-29 19:52:00,59.494,59.495,59.483,59.495,45740000.0
2009-01-29 19:53:00,59.498,59.503,59.483,59.496,28780000.0
2009-01-29 19:54:00,59.519,59.524,59.503,59.508,37070000.0
2009-01-29 19:55:00,59.512,59.513,59.492,59.508,56650000.0
2009-01-29 19:56:00,59.478,59.503,59.475,59.487,80210000.0
2009-01-29 19:57:00,59.509,59.509,59.441,59.445,108980000.0
2009-01-29 19:58:00,59.407,59.421,59.368,59.37,67720000.0
2009-01-29 19:59:00,59.376,59.405,59.361,59.402,76480000.0
2009-01-29 20:00:00,59.411,59.411,59.304,59.304,105550000.0
2009-01-29 20:01:00,59.312,59.329,59.296,59.322,116930000.0
2009-01-29 20:02:00,59.328,59.365,59.328,59.356,161250000.0
2009-01-29 20:03:00,59.378,59.4,59.361,59.361,121510000.0
2009-01-29 20:04:00,59.367,59.379,59.346,59.379,110010000.0
2009-01-29 20:05:00,59.364,59.43,59.364,59.43,69050000.0
2009-01-29 20:06:00,59.464,59.464,59.434,59.434,105490000.0
2009-01-29 20:07:00,59.448,59.464,59.426,59.464,72170000.0
2009-01-29 20:08:00,59.461,59.474,59.457,59.474,84700000.0
2009-01-29 20:09:00,59.47,59.47,59.427,59.427,66590000.0
2009-01-29 20:10:00,59.429,59.44,59.396,59.396,45900000.0
2009-01-29 20:11:00,59.411,59.431,59.407,59.408,66640000.0
2009-01-29 20:12:00,59.447,59.452,59.407,59.447,64540000.0
2009-01-29 20:13:00,59.44,59.481,59.439,59.472,128260000.0
2009-01-29 20:14:00,59.479,59.479,59.444,59.474,100510000.0
2009-01-29 20:15:00,59.496,59.496,59.457,59.47,92700000.0
2009-01-29 20:16:00,59.455,59.467,59.416,59.434,90520000.0
2009-01-29 20:17:00,59.421,59.445,59.416,59.445,78780000.0
2009-01-29 20:18:00,59.461,59.461,59.434,59.456,67780000.0
2009-01-29 20:19:00,59.449,59.46,59.443,59.443,53950000.0
2009-01-29 20:20:00,59.45,59.45,59.404,59.418,72600000.0
2009-01-29 20:21:00,59.442,59.457,59.419,59.445,99890000.0
2009-01-29 20:22:00,59.456,59.456,59.433,59.449,67840000.0
2009-01-29 20:23:00,59.442,59.462,59.442,59.457,75040000.0
2009-01-29 20:24:00,59.458,59.472,59.448,59.467,68870000.0
2009-01-29 20:25:00,59.464,59.498,59.457,59.497,79930000.0
2009-01-29 20:26:00,59.513,59.541,59.505,59.505,72020000.0
2009-01-29 20:27:00,59.532,59.532,59.497,59.508,45170000.0
2009-01-29 20:28:00,59.496,59.505,59.476,59.505,75250000.0
2009-01-29 20:29:00,59.49,59.504,59.483,59.504,105510000.0
2009-01-29 20:30:00,59.512,59.512,59.494,59.507,89730000.0
2009-01-29 20:31:00,59.493,59.515,59.493,59.509,77550000.0
2009-01-29 20:32:00,59.509,59.51,59.507,59.507,56540000.0
2009-01-29 20:33:00,59.509,59.509,59.489,59.494,62380000.0
2009-01-29 20:34:00,59.494,59.499,59.458,59.462,87330000.0
2009-01-29 20:35:00,59.468,59.492,59.448,59.492,90380000.0
2009-01-29 20:36:00,59.5,59.5,59.478,59.495,129210000.0
2009-01-29 20:37:00,59.504,59.504,59.434,59.449,111570000.0
2009-01-29 20:38:00,59.438,59.474,59.438,59.452,111160000.0
2009-01-29 20:39:00,59.478,59.478,59.452,59.456,105980000.0
2009-01-29 20:40:00,59.467,59.525,59.467,59.525,33320000.0
2009-01-29 20:41:00,59.53,59.539,59.518,59.539,19710000.0
2009-01-29 20:42:00,59.563,59.569,59.548,59.569,91550000.0
2009-01-29 20:43:00,59.545,59.561,59.535,59.548,114250000.0
2009-01-29 20:44:00,59.533,59.535,59.526,59.526,75190000.0
2009-01-29 20:45:00,59.549,59.549,59.49,59.502,108800000.0
2009-01-29 20:46:00,59.496,59.517,59.47,59.499,107510000.0
2009-01-29 20:47:00,59.511,59.516,59.498,59.502,102330000.0
2009-01-29 20:48:00,59.511,59.518,59.483,59.495,90040000.0
2009-01-29 20:49:00,59.482,59.501,59.479,59.479,89670000.0
2009-01-29 20:50:00,59.481,59.502,59.464,59.472,87400000.0
2009-01-29 20:51:00,59.473,59.473,59.431,59.433,66690000.0
2009-01-29 20:52:00,59.44,59.453,59.429,59.453,127580000.0
2009-01-29 20:53:00,59.433,59.454,59.433,59.448,78940000.0
2009-01-29 20:54:00,59.471,59.471,59.441,59.441,98680000.0
2009-01-29 20:55:00,59.451,59.451,59.419,59.431,95650000.0
2009-01-29 20:56:00,59.438,59.438,59.415,59.432,81770000.0
2009-01-29 20:57:00,59.446,59.46,59.424,59.46,121490000.0
2009-01-29 20:58:00,59.443,59.476,59.443,59.46,107060000.0
2009-01-29 20:59:00,59.476,59.491,59.476,59.486,69850000.0
2009-01-29 21:00:00,59.503,59.503,59.482,59.493,61000000.0
2009-01-29 21:01:00,59.493,59.493,59.472,59.481,76420000.0
2009-01-29 21:02:00,59.469,59.488,59.469,59.47,73390000.0
2009-01-29 21:03:00,59.494,59.494,59.432,59.432,92700000.0
2009-01-29 21:04:00,59.435,59.444,59.425,59.428,65150000.0
2009-01-29 21:05:00,59.448,59.468,59.428,59.454,35710000.0
2009-01-29 21:06:00,59.464,59.48,59.453,59.457,85540000.0
2009-01-29 21:07:00,59.459,59.476,59.454,59.466,105760000.0
2009-01-29 21:08:00,59.465,59.481,59.455,59.476,94090000.0
2009-01-29 21:09:00,59.484,59.484,59.452,59.452,51360000.0
2009-01-29 21:10:00,59.459,59.469,59.451,59.46,38150000.0
2009-01-29 21:11:00,59.466,59.466,59.458,59.464,74270000.0
2009-01-29 21:12:00,59.473,59.473,59.451,59.46,95650000.0
2009-01-29 21:13:00,59.443,59.463,59.443,59.463,103670000.0
2009-01-29 21:14:00,59.464,59.498,59.458,59.479,103280000.0
2009-01-29 21:15:00,59.494,59.499,59.456,59.456,109640000.0
2009-01-29 21:16:00,59.463,59.463,59.445,59.456,101720000.0
2009-01-29 21:17:00,59.447,59.473,59.447,59.473,61290000.0
2009-01-29 21:18:00,59.487,59.501,59.472,59.501,99750000.0
2009-01-29 21:20:00,59.498,59.513,59.491,59.513,58750000.0
2009-01-29 21:21:00,59.514,59.514,59.488,59.503,60940000.0
2009-01-29 21:22:00,59.499,59.511,59.492,59.504,75750000.0
2009-01-29 21:23:00,59.497,59.508,59.479,59.495,116660000.0
2009-01-29 21:24:00,59.498,59.498,59.466,59.479,139180000.0
2009-01-29 21:25:00,59.477,59.493,59.466,59.483,121130000.0
2009-01-29 21:26:00,59.46,59.471,59.458,59.458,87630000.0
2009-01-29 21:27:00,59.492,59.492,59.469,59.469,88800000.0
2009-01-29 21:28:00,59.459,59.48,59.459,59.461,115770000.0
2009-01-29 21:29:00,59.476,59.481,59.448,59.477,138660000.0
2009-01-29 21:30:00,59.504,59.504,59.457,59.477,92080000.0
2009-01-29 21:31:00,59.467,59.467,59.453,59.453,61990000.0
2009-01-29 21:32:00,59.456,59.461,59.448,59.455,69490000.0
2009-01-29 21:33:00,59.48,59.48,59.438,59.467,99930000.0
2009-01-29 21:34:00,59.49,59.5,59.476,59.476,165010000.0
2009-01-29 21:35:00,59.487,59.501,59.47,59.47,151140000.0
2009-01-29 21:36:00,59.503,59.517,59.49,59.511,105220000.0
2009-01-29 21:37:00,59.494,59.525,59.492,59.495,70840000.0
2009-01-29 21:38:00,59.509,59.529,59.497,59.529,94730000.0
2009-01-29 21:39:00,59.537,59.539,59.516,59.534,95170000.0
2009-01-29 21:40:00,59.556,59.569,59.544,59.551,116780000.0
2009-01-29 21:41:00,59.571,59.585,59.564,59.578,149850000.0
2009-01-29 21:42:00,59.582,59.582,59.561,59.57,115680000.0
2009-01-29 21:43:00,59.558,59.576,59.551,59.574,120400000.0
2009-01-29 21:44:00,59.567,59.596,59.567,59.571,121520000.0
2009-01-29 21:45:00,59.594,59.594,59.555,59.555,118820000.0
2009-01-29 21:46:00,59.568,59.568,59.545,59.552,55040000.0
2009-01-29 21:47:00,59.55,59.558,59.548,59.554,53210000.0
2009-01-29 21:48:00,59.581,59.581,59.552,59.555,88130000.0
2009-01-29 21:49:00,59.56,59.56,59.55,59.557,107510000.0
2009-01-29 21:50:00,59.544,59.552,59.538,59.546,69810000.0
2009-01-29 21:51:00,59.561,59.561,59.506,59.506,109890000.0
2009-01-29 21:52:00,59.515,59.515,59.502,59.503,55520000.0
2009-01-29 21:53:00,59.508,59.522,59.502,59.517,117770000.0
2009-01-29 21:54:00,59.537,59.549,59.519,59.541,92110000.0
2009-01-29 21:55:00,59.523,59.563,59.523,59.541,74620000.0
2009-01-29 21:56:00,59.55,59.564,59.54,59.557,93030000.0
2009-01-29 21:57:00,59.577,59.577,59.526,59.531,68380000.0
2009-01-29 21:58:00,59.53,59.536,59.528,59.536,101790000.0
2009-01-29 21:59:00,59.539,59.555,59.539,59.546,113990000.0
2009-01-29 22:00:00,59.57,59.57,59.544,59.549,104020000.0
2009-01-29 22:01:00,59.566,59.582,59.554,59.576,60580000.0
2009-01-29 22:02:00,59.591,59.616,59.591,59.616,54350000.0
2009-01-29 22:03:00,59.633,59.633,59.605,59.607,66150000.0
2009-01-29 22:04:00,59.612,59.639,59.612,59.62,93360000.0
2009-01-29 22:05:00,59.606,59.627,59.599,59.599,65250000.0
2009-01-29 22:06:00,59.643,59.643,59.623,59.629,76000000.0
2009-01-29 22:07:00,59.634,59.637,59.627,59.628,118750000.0
2009-01-29 22:08:00,59.628,59.633,59.62,59.627,82950000.0
2009-01-29 22:09:00,59.66,59.66,59.635,59.638,70420000.0
2009-01-29 22:10:00,59.628,59.636,59.621,59.636,85230000.0
2009-01-29 22:11:00,59.629,59.649,59.623,59.639,86460000.0
2009-01-29 22:12:00,59.664,59.664,59.633,59.656,107610000.0
2009-01-29 22:13:00,59.652,59.689,59.652,59.687,91470000.0
2009-01-29 22:14:00,59.678,59.691,59.67,59.69,85530000.0
2009-01-29 22:15:00,59.702,59.702,59.652,59.663,32030000.0
2009-01-29 22:16:00,59.647,59.66,59.634,59.658,97720000.0
2009-01-29 22:17:00,59.666,59.67,59.66,59.661,119260000.0
2009-01-29 22:18:00,59.685,59.698,59.673,59.693,114710000.0
2009-01-29 22:19:00,59.695,59.705,59.692,59.703,119880000.0
2009-01-29 22:20:00,59.681,59.708,59.681,59.701,143380000.0
2009-01-29 22:21:00,59.71,59.71,59.682,59.693,100580000.0
2009-01-29 22:22:00,59.694,59.698,59.674,59.694,94910000.0
2009-01-29 22:23:00,59.691,59.691,59.652,59.652,117210000.0
2009-01-29 22:24:00,59.679,59.679,59.648,59.654,71470000.0
2009-01-29 22:25:00,59.667,59.672,59.65,59.659,77040000.0
2009-01-29 22:26:00,59.648,59.665,59.643,59.649,87310000.0
2009-01-29 22:27:00,59.661,59.661,59.629,59.644,85310000.0
2009-01-29 22:28:00,59.661,59.674,59.644,59.674,54780000.0
2009-01-29 22:29:00,59.665,59.67,59.643,59.651,109530000.0
2009-01-29 22:30:00,59.684,59.684,59.657,59.671,75300000.0
2009-01-29 22:31:00,59.643,59.663,59.643,59.643,88090000.0
2009-01-29 22:32:00,59.632,59.643,59.622,59.63,85370000.0
2009-01-29 22:33:00,59.646,59.646,59.618,59.635,68120000.0
2009-01-29 22:34:00,59.617,59.625,59.603,59.603,108800000.0
2009-01-29 22:35:00,59.602,59.602,59.591,59.598,97710000.0
2009-01-29 22:36:00,59.622,59.622,59.596,59.615,90940000.0
2009-01-29 22:37:00,59.599,59.606,59.59,59.596,82800000.0
2009-01-29 22:38:00,59.592,59.592,59.57,59.577,74710000.0
2009-01-29 22:39:00,59.601,59.601,59.566,59.57,76150000.0
2009-01-29 22:40:00,59.577,59.596,59.575,59.596,57000000.0
2009-01-29 22:41:00,59.573,59.589,59.573,59.586,108850000.0
2009-01-29 22:42:00,59.614,59.614,59.588,59.596,96560000.0
2009-01-29 22:43:00,59.607,59.607,59.596,59.605,115120000.0
2009-01-29 22:44:00,59.602,59.607,59.598,59.598,65250000.0
2009-01-29 22:45:00,59.631,59.631,59.595,59.609,63730000.0
2009-01-29 22:46:00,59.589,59.597,59.589,59.591,69810000.0
2009-01-29 22:47:00,59.596,59.602,59.592,59.596,126530000.0
2009-01-29 22:48:00,59.611,59.611,59.586,59.598,129860000.0
2009-01-29 22:49:00,59.591,59.605,59.591,59.605,95520000.0
2009-01-29 22:50:00,59.603,59.604,59.591,59.593,85740000.0
2009-01-29 22:51:00,59.609,59.609,59.578,59.592,105870000.0
2009-01-29 22:52:00,59.58,59.596,59.58,59.582,124360000.0
2009-01-29 22:53:00,59.575,59.575,59.562,59.569,82710000.0
2009-01-29 22:54:00,59.594,59.594,59.549,59.554,68110000.0
2009-01-29 22:55:00,59.562,59.574,59.554,59.574,35440000.0
2009-01-29 22:56:00,59.569,59.575,59.562,59.575,56610000.0
2009-01-29 22:57:00,59.602,59.602,59.56,59.56,81890000.0
2009-01-29 22:58:00,59.57,59.577,59.57,59.577,63820000.0
2009-01-29 22:59:00,59.581,59.593,59.572,59.578,66370000.0
2009-01-29 23:00:00,59.633,59.633,59.597,59.602,92460000.0
2009-01-29 23:01:00,59.606,59.606,59.599,59.606,74800000.0
2009-01-29 23:02:00,59.598,59.599,59.595,59.595,70730000.0
2009-01-29 23:03:00,59.615,59.615,59.594,59.608,76210000.0
2009-01-29 23:04:00,59.599,59.599,59.595,59.598,77990000.0
2009-01-29 23:05:00,59.607,59.61,59.604,59.607,89230000.0
2009-01-29 23:06:00,59.622,59.622,59.609,59.609,78710000.0
2009-01-29 23:07:00,59.615,59.615,59.607,59.607,44860000.0
2009-01-29 23:08:00,59.616,59.619,59.616,59.618,57300000.0
2009-01-29 23:09:00,59.638,59.638,59.605,59.605,6950000.0
2009-01-29 23:11:00,59.606,59.622,59.606,59.609,67810000.0
2009-01-29 23:12:00,59.632,59.659,59.62,59.624,45980000.0
2009-01-29 23:13:00,59.626,59.628,59.62,59.628,13900000.0
2009-01-29 23:15:00,59.649,59.655,59.642,59.655,70780000.0
2009-01-29 23:16:00,59.672,59.672,59.642,59.667,73620000.0
2009-01-29 23:17:00,59.657,59.673,59.641,59.641,97770000.0
2009-01-29 23:18:00,59.674,59.674,59.646,59.651,104030000.0
2009-01-29 23:19:00,59.657,59.657,59.649,59.649,31040000.0
2009-01-29 23:20:00,59.654,59.654,59.642,59.649,32760000.0
2009-01-29 23:21:00,59.672,59.672,59.662,59.662,51240000.0
2009-01-29 23:22:00,59.641,59.654,59.641,59.654,11460000.0
2009-01-29 23:23:00,59.649,59.655,59.644,59.655,31680000.0
2009-01-29 23:24:00,59.676,59.676,59.645,59.653,70740000.0
2009-01-29 23:25:00,59.643,59.653,59.643,59.648,32670000.0
2009-01-29 23:26:00,59.661,59.668,59.66,59.666,99620000.0
2009-01-29 23:27:00,59.683,59.683,59.662,59.662,84240000.0
2009-01-29 23:28:00,59.67,59.674,59.659,59.674,28250000.0
2009-01-29 23:29:00,59.669,59.676,59.669,59.67,47420000.0
2009-01-29 23:30:00,59.692,59.702,59.67,59.67,50590000.0
2009-01-29 23:31:00,59.657,59.66,59.657,59.659,77390000.0
2009-01-29 23:32:00,59.647,59.647,59.639,59.639,95720000.0
2009-01-29 23:33:00,59.657,59.659,59.65,59.65,82030000.0
2009-01-29 23:34:00,59.628,59.629,59.627,59.628,134320000.0
2009-01-29 23:35:00,59.637,59.639,59.633,59.635,67740000.0
2009-01-29 23:36:00,59.662,59.662,59.641,59.641,52990000.0
2009-01-29 23:37:00,59.647,59.648,59.645,59.648,33500000.0
2009-01-29 23:38:00,59.658,59.68,59.653,59.667,33110000.0
2009-01-29 23:39:00,59.701,59.701,59.658,59.662,56460000.0
2009-01-29 23:40:00,59.649,59.67,59.649,59.667,24120000.0
2009-01-29 23:41:00,59.659,59.664,59.653,59.664,16570000.0
2009-01-29 23:42:00,59.686,59.686,59.663,59.677,49980000.0
2009-01-29 23:43:00,59.684,59.684,59.669,59.669,45570000.0
2009-01-29 23:44:00,59.678,59.684,59.672,59.672,54130000.0
2009-01-29 23:45:00,59.703,59.703,59.66,59.675,42680000.0
2009-01-29 23:46:00,59.66,59.696,59.66,59.685,54700000.0
2009-01-29 23:47:00,59.692,59.692,59.673,59.673,36610000.0
2009-01-29 23:48:00,59.682,59.682,59.646,59.677,83870000.0
2009-01-29 23:49:00,59.668,59.673,59.66,59.66,72990000.0
2009-01-29 23:50:00,59.646,59.653,59.64,59.653,63680000.0
2009-01-29 23:51:00,59.672,59.672,59.645,59.655,38050000.0
2009-01-29 23:52:00,59.646,59.653,59.641,59.646,18060000.0
2009-01-29 23:53:00,59.637,59.651,59.637,59.647,26720000.0
2009-01-29 23:54:00,59.671,59.671,59.644,59.644,84530000.0
2009-01-29 23:55:00,59.649,59.649,59.646,59.648,68160000.0
2009-01-29 23:56:00,59.639,59.647,59.639,59.641,32050000.0
2009-01-29 23:57:00,59.665,59.665,59.642,59.642,73630000.0
2009-01-29 23:58:00,59.647,59.647,59.639,59.645,111920000.0
2009-01-29 23:59:00,59.659,59.673,59.646,59.673,49710000.0
2009-01-30 00:00:00,59.695,59.695,59.659,59.676,45650000.0
2009-01-30 00:01:00,59.662,59.676,59.662,59.676,31310000.0
2009-01-30 00:02:00,59.687,59.687,59.679,59.679,65640000.0
2009-01-30 00:03:00,59.704,59.704,59.666,59.672,104910000.0
2009-01-30 00:04:00,59.678,59.678,59.669,59.678,74850000.0
2009-01-30 00:05:00,59.691,59.697,59.688,59.688,76670000.0
2009-01-30 00:06:00,59.722,59.722,59.691,59.7,45150000.0
2009-01-30 00:07:00,59.706,59.706,59.697,59.697,90330000.0
2009-01-30 00:08:00,59.681,59.707,59.681,59.704,84720000.0
2009-01-30 00:09:00,59.703,59.706,59.692,59.706,69790000.0
2009-01-30 00:10:00,59.698,59.722,59.698,59.716,68650000.0
2009-01-30 00:11:00,59.725,59.725,59.712,59.717,118950000.0
2009-01-30 00:12:00,59.745,59.745,59.721,59.721,113430000.0
2009-01-30 00:13:00,59.724,59.724,59.705,59.71,95660000.0
2009-01-30 00:14:00,59.719,59.725,59.712,59.725,91680000.0
2009-01-30 00:15:00,59.753,59.753,59.726,59.726,87650000.0
2009-01-30 00:16:00,59.72,59.74,59.72,59.735,69390000.0
2009-01-30 00:17:00,59.728,59.733,59.723,59.733,102600000.0
2009-01-30 00:18:00,59.755,59.755,59.725,59.738,72070000.0
2009-01-30 00:19:00,59.728,59.73,59.727,59.728,82440000.0
2009-01-30 00:20:00,59.737,59.739,59.736,59.738,63670000.0
2009-01-30 00:21:00,59.721,59.743,59.721,59.723,83670000.0
2009-01-30 00:22:00,59.735,59.744,59.725,59.736,71020000.0
2009-01-30 00:24:00,59.763,59.769,59.751,59.751,104060000.0
2009-01-30 00:25:00,59.733,59.733,59.72,59.72,70020000.0
2009-01-30 00:26:00,59.732,59.744,59.726,59.744,97380000.0
2009-01-30 00:27:00,59.721,59.728,59.721,59.721,68990000.0
2009-01-30 00:28:00,59.711,59.718,59.711,59.718,131780000.0
2009-01-30 00:29:00,59.732,59.746,59.732,59.74,106460000.0
2009-01-30 00:30:00,59.752,59.752,59.725,59.743,101100000.0
2009-01-30 00:31:00,59.738,59.739,59.737,59.739,58540000.0
2009-01-30 00:32:00,59.745,59.749,59.74,59.742,101520000.0
2009-01-30 00:33:00,59.767,59.767,59.743,59.743,75600000.0
2009-01-30 00:34:00,59.727,59.736,59.727,59.736,47310000.0
2009-01-30 00:35:00,59.73,59.735,59.73,59.735,22230000.0
2009-01-30 00:36:00,59.767,59.768,59.76,59.76,81340000.0
2009-01-30 00:37:00,59.73,59.736,59.73,59.736,40380000.0
2009-01-30 00:38:00,59.751,59.769,59.745,59.764,115550000.0
2009-01-30 00:39:00,59.745,59.747,59.738,59.738,129590000.0
2009-01-30 00:40:00,59.747,59.747,59.744,59.745,52110000.0
2009-01-30 00:41:00,59.736,59.736,59.728,59.728,63080000.0
2009-01-30 00:42:00,59.752,59.752,59.718,59.718,62390000.0
2009-01-30 00:43:00,59.703,59.71,59.703,59.708,112090000.0
2009-01-30 00:44:00,59.716,59.717,59.709,59.717,43900000.0
2009-01-30 00:45:00,59.735,59.735,59.705,59.711,60210000.0
2009-01-30 00:47:00,59.717,59.717,59.702,59.708,77640000.0
2009-01-30 00:48:00,59.734,59.734,59.702,59.71,75730000.0
2009-01-30 00:49:00,59.699,59.706,59.698,59.698,52720000.0
2009-01-30 00:50:00,59.736,59.736,59.73,59.73,56410000.0
2009-01-30 00:51:00,59.708,59.71,59.707,59.708,65290000.0
2009-01-30 00:52:00,59.7,59.706,59.698,59.705,46840000.0
2009-01-30 00:53:00,59.734,59.735,59.727,59.727,41440000.0
2009-01-30 00:54:00,59.697,59.711,59.691,59.701,51240000.0
2009-01-30 00:55:00,59.691,59.703,59.691,59.703,100330000.0
2009-01-30 00:56:00,59.694,59.694,59.664,59.671,158410000.0
2009-01-30 00:57:00,59.66,59.667,59.66,59.661,80490000.0
2009-01-30 00:58:00,59.645,59.645,59.632,59.637,77610000.0
2009-01-30 00:59:00,59.63,59.633,59.622,59.622,51250000.0
2009-01-30 01:00:00,59.641,59.641,59.586,59.586,33930000.0
2009-01-30 01:01:00,59.586,59.586,59.579,59.579,41990000.0
2009-01-30 01:02:00,59.596,59.667,59.596,59.627,90120000.0
2009-01-30 01:03:00,59.615,59.615,59.588,59.588,111040000.0
2009-01-30 01:04:00,59.568,59.585,59.568,59.585,39590000.0
2009-01-30 01:05:00,59.606,59.673,59.606,59.673,42460000.0
2009-01-30 01:06:00,59.671,59.693,59.647,59.649,22220000.0
2009-01-30 01:07:00,59.661,59.666,59.659,59.659,41820000.0
2009-01-30 01:08:00,59.663,59.663,59.628,59.647,59850000.0
2009-01-30 01:09:00,59.637,59.637,59.615,59.62,73810000.0
2009-01-30 01:10:00,59.612,59.616,59.609,59.609,141090000.0
2009-01-30 01:11:00,59.612,59.612,59.589,59.589,76520000.0
2009-01-30 01:12:00,59.615,59.631,59.584,59.603,93060000.0
2009-01-30 01:13:00,59.59,59.604,59.585,59.604,103020000.0
2009-01-30 01:14:00,59.599,59.607,59.592,59.606,102880000.0
2009-01-30 01:15:00,59.633,59.633,59.604,59.608,78550000.0
2009-01-30 01:16:00,59.596,59.596,59.587,59.587,51370000.0
2009-01-30 01:17:00,59.576,59.585,59.571,59.585,37550000.0
2009-01-30 01:18:00,59.604,59.604,59.565,59.565,39200000.0
2009-01-30 01:19:00,59.566,59.567,59.55,59.55,40510000.0
2009-01-30 01:20:00,59.567,59.567,59.56,59.56,22200000.0
2009-01-30 01:21:00,59.54,59.545,59.54,59.545,6950000.0
2009-01-30 01:22:00,59.558,59.563,59.55,59.55,48480000.0
2009-01-30 01:23:00,59.557,59.567,59.554,59.565,100610000.0
2009-01-30 01:24:00,59.585,59.596,59.572,59.596,72800000.0
2009-01-30 01:25:00,59.59,59.613,59.59,59.608,67030000.0
2009-01-30 01:26:00,59.616,59.617,59.611,59.617,97670000.0
2009-01-30 01:27:00,59.634,59.634,59.613,59.634,136040000.0
2009-01-30 01:28:00,59.632,59.65,59.632,59.635,107900000.0
2009-01-30 01:29:00,59.626,59.631,59.614,59.626,146530000.0
2009-01-30 01:30:00,59.643,59.643,59.624,59.633,115870000.0
2009-01-30 01:31:00,59.622,59.634,59.613,59.62,66690000.0
2009-01-30 01:32:00,59.668,59.669,59.667,59.669,87060000.0
2009-01-30 01:33:00,59.653,59.653,59.631,59.631,84340000.0
2009-01-30 01:34:00,59.616,59.616,59.605,59.616,76350000.0
2009-01-30 01:35:00,59.609,59.615,59.603,59.615,69120000.0
2009-01-30 01:36:00,59.651,59.651,59.594,59.594,76020000.0
2009-01-30 01:37:00,59.596,59.604,59.59,59.59,21080000.0
2009-01-30 01:39:00,59.614,59.614,59.579,59.583,82210000.0
2009-01-30 01:41:00,59.571,59.591,59.558,59.584,87540000.0
2009-01-30 01:42:00,59.544,59.569,59.533,59.533,79620000.0
2009-01-30 01:43:00,59.547,59.589,59.547,59.578,70120000.0
2009-01-30 01:44:00,59.584,59.584,59.563,59.571,77270000.0
2009-01-30 01:45:00,59.603,59.603,59.574,59.581,45900000.0
2009-01-30 01:47:00,59.567,59.574,59.567,59.574,82550000.0
2009-01-30 01:48:00,59.605,59.607,59.6,59.6,64380000.0
2009-01-30 01:49:00,59.569,59.577,59.568,59.568,76890000.0
2009-01-30 01:50:00,59.584,59.608,59.578,59.606,68210000.0
2009-01-30 01:51:00,59.579,59.58,59.577,59.579,59170000.0
2009-01-30 01:52:00,59.57,59.577,59.57,59.576,69060000.0
2009-01-30 01:53:00,59.59,59.618,59.589,59.614,55340000.0
2009-01-30 01:54:00,59.59,59.606,59.59,59.606,46990000.0
2009-01-30 01:55:00,59.599,59.599,59.596,59.597,87810000.0
2009-01-30 01:56:00,59.586,59.586,59.57,59.57,99300000.0
2009-01-30 01:57:00,59.601,59.601,59.566,59.574,79030000.0
2009-01-30 02:01:00,59.559,59.565,59.549,59.549,80900000.0
2009-01-30 02:02:00,59.533,59.546,59.533,59.546,62790000.0
2009-01-30 02:03:00,59.585,59.585,59.537,59.539,63030000.0
2009-01-30 02:04:00,59.547,59.562,59.546,59.562,7630000.0
2009-01-30 02:05:00,59.557,59.564,59.549,59.558,79730000.0
2009-01-30 02:06:00,59.584,59.584,59.557,59.559,62550000.0
2009-01-30 02:07:00,59.552,59.583,59.552,59.573,67700000.0
2009-01-30 02:08:00,59.588,59.608,59.586,59.608,13320000.0
2009-01-30 02:09:00,59.631,59.631,59.578,59.582,53060000.0
2009-01-30 02:10:00,59.584,59.594,59.575,59.579,50640000.0
2009-01-30 02:11:00,59.567,59.567,59.552,59.563,81890000.0
2009-01-30 02:12:00,59.586,59.586,59.562,59.562,99490000.0
2009-01-30 02:13:00,59.562,59.562,59.524,59.524,78700000.0
2009-01-30 02:14:00,59.524,59.533,59.517,59.52,60790000.0
2009-01-30 02:15:00,59.535,59.535,59.503,59.508,67650000.0
2009-01-30 02:16:00,59.502,59.503,59.476,59.476,14300000.0
2009-01-30 02:17:00,59.482,59.522,59.482,59.522,86570000.0
2009-01-30 02:18:00,59.514,59.514,59.491,59.491,95340000.0
2009-01-30 02:19:00,59.475,59.481,59.453,59.453,81700000.0
2009-01-30 02:20:00,59.441,59.462,59.437,59.458,60770000.0
2009-01-30 02:21:00,59.492,59.492,59.451,59.452,66860000.0
2009-01-30 02:22:00,59.464,59.464,59.436,59.438,13220000.0
2009-01-30 02:23:00,59.428,59.441,59.425,59.429,17310000.0
2009-01-30 02:24:00,59.461,59.461,59.382,59.385,38040000.0
2009-01-30 02:26:00,59.367,59.38,59.355,59.38,105270000.0
2009-01-30 02:27:00,59.416,59.434,59.393,59.434,62060000.0
2009-01-30 02:28:00,59.449,59.462,59.438,59.456,60010000.0
2009-01-30 02:29:00,59.443,59.46,59.428,59.433,85770000.0
2009-01-30 02:30:00,59.488,59.488,59.43,59.452,120850000.0
2009-01-30 02:31:00,59.437,59.46,59.429,59.429,102070000.0
2009-01-30 02:32:00,59.424,59.424,59.367,59.367,133660000.0
2009-01-30 02:33:00,59.387,59.391,59.363,59.383,128050000.0
2009-01-30 02:34:00,59.378,59.394,59.378,59.388,56250000.0
2009-01-30 02:35:00,59.382,59.406,59.382,59.396,83670000.0
2009-01-30 02:36:00,59.414,59.414,59.385,59.397,71520000.0
2009-01-30 02:37:00,59.393,59.406,59.393,59.406,65320000.0
2009-01-30 02:38:00,59.402,59.424,59.402,59.417,64190000.0
2009-01-30 02:39:00,59.426,59.426,59.42,59.421,69950000.0
2009-01-30 02:40:00,59.426,59.432,59.422,59.425,24280000.0
2009-01-30 02:41:00,59.417,59.424,59.41,59.424,78850000.0
2009-01-30 02:42:00,59.437,59.443,59.425,59.443,81840000.0
2009-01-30 02:43:00,59.461,59.472,59.453,59.453,108550000.0
2009-01-30 02:45:00,59.474,59.474,59.452,59.46,82140000.0
2009-01-30 02:46:00,59.465,59.465,59.449,59.456,79330000.0
2009-01-30 02:47:00,59.448,59.456,59.448,59.456,79470000.0
2009-01-30 02:48:00,59.47,59.47,59.443,59.443,51520000.0
2009-01-30 02:49:00,59.427,59.429,59.427,59.428,54640000.0
2009-01-30 02:50:00,59.439,59.451,59.433,59.446,94210000.0
2009-01-30 02:51:00,59.447,59.456,59.443,59.449,62750000.0
2009-01-30 02:52:00,59.449,59.449,59.405,59.405,85240000.0
2009-01-30 02:53:00,59.409,59.427,59.409,59.42,72310000.0
2009-01-30 02:54:00,59.447,59.447,59.329,59.329,58680000.0
2009-01-30 02:55:00,59.307,59.359,59.302,59.348,78790000.0
2009-01-30 02:56:00,59.363,59.389,59.356,59.384,51630000.0
2009-01-30 02:57:00,59.392,59.431,59.392,59.427,45070000.0
2009-01-30 02:58:00,59.434,59.44,59.396,59.396,93840000.0
2009-01-30 02:59:00,59.386,59.412,59.385,59.412,93670000.0
2009-01-30 03:00:00,59.433,59.433,59.411,59.42,79830000.0
2009-01-30 03:01:00,59.406,59.413,59.391,59.391,63640000.0
2009-01-30 03:02:00,59.394,59.394,59.362,59.394,68000000.0
2009-01-30 03:03:00,59.378,59.378,59.351,59.365,13170000.0
2009-01-30 03:04:00,59.357,59.361,59.336,59.34,59610000.0
2009-01-30 03:05:00,59.343,59.343,59.321,59.328,72200000.0
2009-01-30 03:06:00,59.338,59.34,59.328,59.337,50390000.0
2009-01-30 03:07:00,59.345,59.357,59.341,59.357,47810000.0
2009-01-30 03:08:00,59.348,59.355,59.335,59.347,96230000.0
2009-01-30 03:09:00,59.355,59.355,59.342,59.348,100880000.0
2009-01-30 03:10:00,59.343,59.355,59.343,59.348,82720000.0
2009-01-30 03:11:00,59.339,59.347,59.339,59.341,70600000.0
2009-01-30 03:12:00,59.355,59.355,59.341,59.349,64390000.0
2009-01-30 03:13:00,59.363,59.37,59.363,59.369,10530000.0
2009-01-30 03:14:00,59.358,59.365,59.355,59.361,101120000.0
2009-01-30 03:15:00,59.377,59.387,59.372,59.387,80210000.0
2009-01-30 03:16:00,59.377,59.409,59.365,59.395,59930000.0
2009-01-30 03:17:00,59.404,59.404,59.387,59.391,74340000.0
2009-01-30 03:18:00,59.4,59.4,59.378,59.378,6050000.0
2009-01-30 03:19:00,59.358,59.373,59.354,59.354,47790000.0
2009-01-30 03:20:00,59.362,59.386,59.344,59.382,87940000.0
2009-01-30 03:21:00,59.34,59.348,59.333,59.338,114280000.0
2009-01-30 03:22:00,59.332,59.337,59.33,59.337,87740000.0
2009-01-30 03:23:00,59.323,59.323,59.296,59.301,65090000.0
2009-01-30 03:24:00,59.296,59.296,59.275,59.278,61410000.0
2009-01-30 03:25:00,59.276,59.289,59.276,59.289,8860000.0
2009-01-30 03:26:00,59.271,59.278,59.226,59.226,53180000.0
2009-01-30 03:27:00,59.223,59.229,59.175,59.175,67970000.0
2009-01-30 03:28:00,59.183,59.233,59.183,59.225,131820000.0
2009-01-30 03:29:00,59.237,59.25,59.222,59.222,78530000.0
2009-01-30 03:30:00,59.268,59.268,59.222,59.222,98040000.0
2009-01-30 03:31:00,59.225,59.236,59.225,59.236,101890000.0
2009-01-30 03:32:00,59.25,59.275,59.248,59.267,96280000.0
2009-01-30 03:33:00,59.287,59.287,59.273,59.277,67840000.0
2009-01-30 03:34:00,59.268,59.28,59.26,59.266,42890000.0
2009-01-30 03:35:00,59.273,59.274,59.263,59.263,32790000.0
2009-01-30 03:36:00,59.262,59.262,59.247,59.249,44790000.0
2009-01-30 03:37:00,59.237,59.241,59.224,59.232,41100000.0
2009-01-30 03:38:00,59.236,59.242,59.229,59.229,19010000.0
2009-01-30 03:39:00,59.242,59.242,59.225,59.238,38200000.0
2009-01-30 03:40:00,59.232,59.246,59.23,59.23,55700000.0
2009-01-30 03:41:00,59.233,59.236,59.227,59.227,109960000.0
2009-01-30 03:42:00,59.244,59.244,59.232,59.232,72250000.0
2009-01-30 03:43:00,59.219,59.227,59.219,59.227,65380000.0
2009-01-30 03:44:00,59.236,59.246,59.232,59.246,82120000.0
2009-01-30 03:45:00,59.264,59.264,59.242,59.264,124090000.0
2009-01-30 03:46:00,59.26,59.275,59.26,59.273,113510000.0
2009-01-30 03:47:00,59.289,59.317,59.289,59.317,148330000.0
2009-01-30 03:48:00,59.306,59.315,59.3,59.303,120990000.0
2009-01-30 03:49:00,59.298,59.305,59.297,59.305,66070000.0
2009-01-30 03:50:00,59.302,59.325,59.302,59.325,89210000.0
2009-01-30 03:51:00,59.319,59.326,59.313,59.326,85290000.0
2009-01-30 03:52:00,59.336,59.34,59.324,59.329,70640000.0
2009-01-30 03:53:00,59.334,59.334,59.32,59.328,68580000.0
2009-01-30 03:54:00,59.342,59.342,59.323,59.323,73990000.0
2009-01-30 03:55:00,59.31,59.325,59.31,59.325,20900000.0
2009-01-30 03:56:00,59.313,59.313,59.294,59.294,69730000.0
2009-01-30 03:57:00,59.313,59.313,59.283,59.292,88420000.0
2009-01-30 03:58:00,59.297,59.297,59.289,59.289,115950000.0
2009-01-30 03:59:00,59.281,59.295,59.281,59.29,89010000.0
2009-01-30 04:00:00,59.313,59.313,59.287,59.301,76110000.0
2009-01-30 04:01:00,59.285,59.305,59.285,59.305,72000000.0
2009-01-30 04:02:00,59.299,59.317,59.293,59.315,85470000.0
2009-01-30 04:03:00,59.286,59.293,59.282,59.288,49630000.0
2009-01-30 04:04:00,59.271,59.286,59.271,59.28,52120000.0
2009-01-30 04:05:00,59.279,59.303,59.279,59.287,87780000.0
2009-01-30 04:06:00,59.31,59.31,59.286,59.304,67450000.0
2009-01-30 04:07:00,59.313,59.313,59.294,59.299,79670000.0
2009-01-30 04:08:00,59.292,59.307,59.283,59.299,67200000.0
2009-01-30 04:09:00,59.324,59.324,59.293,59.3,56450000.0
2009-01-30 04:10:00,59.314,59.314,59.302,59.308,76020000.0
2009-01-30 04:11:00,59.301,59.316,59.301,59.316,52100000.0
2009-01-30 04:12:00,59.323,59.323,59.303,59.316,50850000.0
2009-01-30 04:13:00,59.299,59.31,59.296,59.304,99750000.0
2009-01-30 04:14:00,59.302,59.322,59.302,59.322,103330000.0
2009-01-30 04:15:00,59.344,59.344,59.311,59.311,83310000.0
2009-01-30 04:16:00,59.318,59.333,59.314,59.328,67000000.0
2009-01-30 04:17:00,59.319,59.335,59.306,59.335,64470000.0
2009-01-30 04:18:00,59.352,59.352,59.336,59.336,4510000.0
2009-01-30 04:19:00,59.32,59.343,59.32,59.337,48400000.0
2009-01-30 04:20:00,59.334,59.354,59.334,59.347,92890000.0
2009-01-30 04:21:00,59.37,59.384,59.353,59.384,98340000.0
2009-01-30 04:22:00,59.375,59.375,59.352,59.357,79690000.0
2009-01-30 04:23:00,59.352,59.383,59.352,59.383,54790000.0
2009-01-30 04:24:00,59.38,59.387,59.372,59.378,62910000.0
2009-01-30 04:25:00,59.362,59.39,59.353,59.364,10940000.0
2009-01-30 04:26:00,59.362,59.362,59.346,59.35,15300000.0
2009-01-30 04:27:00,59.362,59.362,59.344,59.352,9060000.0
2009-01-30 04:28:00,59.353,59.367,59.335,59.335,10520000.0
2009-01-30 04:29:00,59.347,59.361,59.338,59.361,14260000.0
2009-01-30 04:30:00,59.363,59.363,59.339,59.339,9020000.0
2009-01-30 04:31:00,59.346,59.351,59.341,59.341,10040000.0
2009-01-30 04:32:00,59.351,59.359,59.342,59.349,17690000.0
2009-01-30 04:33:00,59.353,59.353,59.321,59.329,12030000.0
2009-01-30 04:34:00,59.321,59.333,59.318,59.327,14320000.0
2009-01-30 04:35:00,59.331,59.332,59.324,59.324,10340000.0
2009-01-30 04:36:00,59.327,59.335,59.325,59.335,10520000.0
2009-01-30 04:37:00,59.328,59.328,59.321,59.321,6950000.0
2009-01-30 04:38:00,59.327,59.338,59.323,59.331,11680000.0
2009-01-30 04:39:00,59.345,59.353,59.337,59.342,13190000.0
2009-01-30 04:40:00,59.347,59.361,59.338,59.361,7180000.0
2009-01-30 04:41:00,59.373,59.373,59.372,59.373,4140000.0
2009-01-30 04:42:00,59.366,59.366,59.361,59.361,6600000.0
2009-01-30 04:43:00,59.353,59.361,59.341,59.361,12060000.0
2009-01-30 04:44:00,59.359,59.374,59.359,59.374,9210000.0
2009-01-30 04:45:00,59.357,59.381,59.357,59.381,11280000.0
2009-01-30 04:46:00,59.379,59.379,59.374,59.376,9420000.0
2009-01-30 04:47:00,59.359,59.373,59.359,59.373,14340000.0
2009-01-30 04:48:00,59.376,59.377,59.364,59.376,15590000.0
2009-01-30 04:49:00,59.368,59.376,59.366,59.369,13190000.0
2009-01-30 04:50:00,59.365,59.413,59.365,59.413,8300000.0
2009-01-30 04:51:00,59.423,59.428,59.414,59.421,15260000.0
2009-01-30 04:52:00,59.418,59.432,59.418,59.426,14360000.0
2009-01-30 04:53:00,59.434,59.46,59.434,59.459,9060000.0
2009-01-30 04:54:00,59.453,59.469,59.444,59.444,13240000.0
2009-01-30 04:55:00,59.443,59.457,59.438,59.438,11450000.0
2009-01-30 04:56:00,59.438,59.444,59.432,59.444,9620000.0
2009-01-30 04:57:00,59.444,59.444,59.426,59.426,8460000.0
2009-01-30 04:58:00,59.444,59.454,59.424,59.444,14650000.0
2009-01-30 04:59:00,59.442,59.446,59.427,59.439,17840000.0
2009-01-30 05:00:00,59.445,59.445,59.431,59.442,9990000.0
2009-01-30 05:01:00,59.436,59.449,59.423,59.423,15660000.0
2009-01-30 05:02:00,59.436,59.436,59.408,59.413,16760000.0
2009-01-30 05:03:00,59.432,59.432,59.417,59.427,15440000.0
2009-01-30 05:04:00,59.4,59.4,59.375,59.375,7140000.0
2009-01-30 05:05:00,59.382,59.382,59.367,59.374,13560000.0
2009-01-30 05:06:00,59.383,59.386,59.375,59.386,10370000.0
2009-01-30 05:07:00,59.376,59.386,59.374,59.377,13720000.0
2009-01-30 05:08:00,59.36,59.37,59.354,59.354,11830000.0
2009-01-30 05:09:00,59.409,59.409,59.365,59.365,14310000.0
2009-01-30 05:10:00,59.359,59.362,59.348,59.348,13940000.0
2009-01-30 05:11:00,59.362,59.363,59.352,59.352,15580000.0
2009-01-30 05:12:00,59.424,59.424,59.375,59.384,16970000.0
2009-01-30 05:13:00,59.366,59.369,59.356,59.367,12400000.0
2009-01-30 05:14:00,59.376,59.382,59.365,59.365,9200000.0
2009-01-30 05:15:00,59.384,59.384,59.359,59.359,12810000.0
2009-01-30 05:16:00,59.365,59.365,59.353,59.361,18220000.0
2009-01-30 05:17:00,59.385,59.385,59.374,59.377,11650000.0
2009-01-30 05:18:00,59.406,59.406,59.382,59.382,10940000.0
2009-01-30 05:19:00,59.385,59.385,59.374,59.383,11650000.0
2009-01-30 05:20:00,59.367,59.38,59.361,59.38,10240000.0
2009-01-30 05:21:00,59.38,59.388,59.377,59.388,13200000.0
2009-01-30 05:22:00,59.388,59.391,59.371,59.371,12200000.0
2009-01-30 05:23:00,59.38,59.382,59.362,59.362,10510000.0
2009-01-30 05:24:00,59.371,59.371,59.353,59.353,10340000.0
2009-01-30 05:25:00,59.351,59.353,59.342,59.347,14130000.0
2009-01-30 05:26:00,59.359,59.368,59.349,59.368,13370000.0
2009-01-30 05:28:00,59.342,59.354,59.337,59.337,15630000.0
2009-01-30 05:29:00,59.355,59.355,59.338,59.339,20760000.0
2009-01-30 05:30:00,59.364,59.364,59.34,59.353,18020000.0
2009-01-30 05:31:00,59.361,59.361,59.343,59.351,10180000.0
2009-01-30 05:32:00,59.352,59.356,59.337,59.34,12950000.0
2009-01-30 05:33:00,59.334,59.334,59.32,59.328,15030000.0
2009-01-30 05:34:00,59.342,59.343,59.321,59.321,14310000.0
2009-01-30 05:35:00,59.314,59.329,59.314,59.329,8080000.0
2009-01-30 05:36:00,59.334,59.338,59.311,59.323,12770000.0
2009-01-30 05:37:00,59.345,59.365,59.343,59.365,11460000.0
2009-01-30 05:38:00,59.362,59.362,59.342,59.355,15480000.0
2009-01-30 05:39:00,59.353,59.353,59.324,59.331,14540000.0
2009-01-30 05:40:00,59.345,59.345,59.321,59.321,14650000.0
2009-01-30 05:41:00,59.327,59.335,59.322,59.332,15400000.0
2009-01-30 05:42:00,59.332,59.341,59.317,59.317,11510000.0
2009-01-30 05:43:00,59.325,59.331,59.321,59.321,12580000.0
2009-01-30 05:44:00,59.32,59.322,59.301,59.301,7720000.0
2009-01-30 05:45:00,59.314,59.314,59.293,59.293,8830000.0
2009-01-30 05:46:00,59.291,59.303,59.28,59.303,11270000.0
2009-01-30 05:47:00,59.297,59.312,59.29,59.312,10370000.0
2009-01-30 05:48:00,59.32,59.32,59.271,59.271,12060000.0
2009-01-30 05:49:00,59.278,59.278,59.256,59.265,15440000.0
2009-01-30 05:50:00,59.246,59.246,59.213,59.213,7560000.0
2009-01-30 05:51:00,59.24,59.24,59.195,59.195,12430000.0
2009-01-30 05:52:00,59.202,59.212,59.202,59.212,3190000.0
2009-01-30 05:53:00,59.223,59.223,59.197,59.21,12060000.0
2009-01-30 05:54:00,59.192,59.193,59.182,59.193,8270000.0
2009-01-30 05:55:00,59.183,59.203,59.172,59.181,19170000.0
2009-01-30 05:56:00,59.18,59.183,59.165,59.183,14550000.0
2009-01-30 05:57:00,59.2,59.2,59.177,59.197,15660000.0
2009-01-30 05:58:00,59.203,59.203,59.193,59.193,12060000.0
2009-01-30 05:59:00,59.185,59.199,59.185,59.199,11280000.0
2009-01-30 06:00:00,59.205,59.205,59.157,59.168,15060000.0
2009-01-30 06:01:00,59.147,59.17,59.136,59.144,13740000.0
2009-01-30 06:02:00,59.124,59.124,59.101,59.114,14690000.0
2009-01-30 06:03:00,59.135,59.149,59.12,59.149,12490000.0
2009-01-30 06:04:00,59.157,59.171,59.157,59.167,12810000.0
2009-01-30 06:05:00,59.168,59.177,59.151,59.151,20690000.0
2009-01-30 06:06:00,59.162,59.162,59.122,59.132,12620000.0
2009-01-30 06:07:00,59.155,59.161,59.142,59.142,15230000.0
2009-01-30 06:08:00,59.136,59.148,59.135,59.143,15210000.0
2009-01-30 06:09:00,59.166,59.179,59.153,59.179,9020000.0
2009-01-30 06:10:00,59.147,59.171,59.145,59.149,18210000.0
2009-01-30 06:11:00,59.137,59.152,59.137,59.152,12810000.0
2009-01-30 06:12:00,59.172,59.172,59.14,59.142,20320000.0
2009-01-30 06:13:00,59.15,59.178,59.15,59.178,8450000.0
2009-01-30 06:14:00,59.165,59.18,59.159,59.177,22610000.0
2009-01-30 06:15:00,59.193,59.202,59.184,59.198,8460000.0
2009-01-30 06:16:00,59.209,59.223,59.209,59.219,11260000.0
2009-01-30 06:17:00,59.214,59.218,59.205,59.205,8910000.0
2009-01-30 06:18:00,59.233,59.233,59.204,59.204,12080000.0
2009-01-30 06:19:00,59.2,59.2,59.182,59.199,18070000.0
2009-01-30 06:20:00,59.183,59.2,59.183,59.185,13700000.0
2009-01-30 06:21:00,59.209,59.209,59.197,59.197,16240000.0
2009-01-30 06:22:00,59.207,59.207,59.187,59.192,18800000.0
2009-01-30 06:23:00,59.176,59.189,59.17,59.17,14270000.0
2009-01-30 06:24:00,59.194,59.194,59.18,59.185,13370000.0
2009-01-30 06:25:00,59.177,59.201,59.174,59.201,15390000.0
2009-01-30 06:26:00,59.185,59.205,59.185,59.199,11680000.0
2009-01-30 06:27:00,59.21,59.21,59.187,59.203,14470000.0
2009-01-30 06:28:00,59.201,59.208,59.199,59.199,14920000.0
2009-01-30 06:29:00,59.2,59.21,59.193,59.199,17880000.0
2009-01-30 06:30:00,59.208,59.222,59.202,59.219,19170000.0
2009-01-30 06:31:00,59.233,59.251,59.227,59.25,12960000.0
2009-01-30 06:32:00,59.24,59.242,59.216,59.22,17120000.0
2009-01-30 06:33:00,59.237,59.239,59.225,59.236,19020000.0
2009-01-30 06:34:00,59.236,59.242,59.231,59.242,10520000.0
2009-01-30 06:35:00,59.215,59.228,59.211,59.216,17140000.0
2009-01-30 06:36:00,59.239,59.239,59.202,59.215,13990000.0
2009-01-30 06:37:00,59.217,59.217,59.205,59.211,14450000.0
2009-01-30 06:38:00,59.212,59.212,59.201,59.206,9100000.0
2009-01-30 06:39:00,59.233,59.233,59.193,59.195,9060000.0
2009-01-30 06:40:00,59.206,59.211,59.196,59.208,20320000.0
2009-01-30 06:41:00,59.2,59.205,59.2,59.2,9770000.0
2009-01-30 06:42:00,59.22,59.22,59.218,59.218,4470000.0
2009-01-30 06:43:00,59.222,59.224,59.218,59.218,12210000.0
2009-01-30 06:44:00,59.228,59.23,59.223,59.227,13760000.0
2009-01-30 06:45:00,59.24,59.24,59.221,59.231,8820000.0
2009-01-30 06:46:00,59.218,59.223,59.217,59.223,9990000.0
2009-01-30 06:47:00,59.212,59.238,59.198,59.238,11550000.0
2009-01-30 06:48:00,59.232,59.232,59.215,59.218,12620000.0
2009-01-30 06:49:00,59.22,59.22,59.208,59.211,10740000.0
2009-01-30 06:50:00,59.236,59.236,59.222,59.23,9770000.0
2009-01-30 06:51:00,59.242,59.242,59.212,59.218,8270000.0
2009-01-30 06:52:00,59.215,59.217,59.19,59.19,7900000.0
2009-01-30 06:53:00,59.191,59.195,59.178,59.192,18040000.0
2009-01-30 06:54:00,59.219,59.219,59.201,59.205,10700000.0
2009-01-30 06:55:00,59.193,59.201,59.192,59.198,15200000.0
2009-01-30 06:57:00,59.238,59.238,59.183,59.196,18780000.0
2009-01-30 06:58:00,59.185,59.185,59.177,59.177,4890000.0
2009-01-30 06:59:00,59.19,59.192,59.172,59.18,14880000.0
2009-01-30 07:00:00,59.191,59.193,59.171,59.193,10700000.0
2009-01-30 07:02:00,59.185,59.185,59.16,59.163,13560000.0
2009-01-30 07:03:00,59.18,59.18,59.154,59.155,16190000.0
2009-01-30 07:04:00,59.168,59.172,59.162,59.167,17330000.0
2009-01-30 07:05:00,59.146,59.159,59.146,59.159,22810000.0
2009-01-30 07:06:00,59.123,59.134,59.117,59.121,15810000.0
2009-01-30 07:07:00,59.107,59.115,59.107,59.114,14130000.0
2009-01-30 07:08:00,59.121,59.121,59.095,59.106,14510000.0
2009-01-30 07:09:00,59.136,59.136,59.11,59.131,12260000.0
2009-01-30 07:10:00,59.132,59.14,59.117,59.117,14690000.0
2009-01-30 07:11:00,59.122,59.128,59.114,59.116,19640000.0
2009-01-30 07:12:00,59.14,59.14,59.122,59.127,10510000.0
2009-01-30 07:13:00,59.142,59.142,59.129,59.137,12810000.0
2009-01-30 07:14:00,59.118,59.126,59.111,59.111,12020000.0
2009-01-30 07:15:00,59.129,59.129,59.105,59.115,12820000.0
2009-01-30 07:16:00,59.098,59.098,59.067,59.076,11270000.0
2009-01-30 07:17:00,59.087,59.102,59.077,59.102,13090000.0
2009-01-30 07:18:00,59.088,59.088,59.066,59.066,8450000.0
2009-01-30 07:19:00,59.072,59.078,59.063,59.063,11930000.0
2009-01-30 07:20:00,59.079,59.111,59.064,59.111,14880000.0
2009-01-30 07:21:00,59.109,59.122,59.103,59.105,13750000.0
2009-01-30 07:22:00,59.115,59.123,59.113,59.113,13950000.0
2009-01-30 07:23:00,59.13,59.142,59.13,59.142,7710000.0
2009-01-30 07:24:00,59.148,59.148,59.132,59.146,12050000.0
2009-01-30 07:25:00,59.144,59.161,59.133,59.161,13380000.0
2009-01-30 07:26:00,59.146,59.159,59.144,59.144,15340000.0
2009-01-30 07:27:00,59.16,59.16,59.144,59.145,11310000.0
2009-01-30 07:28:00,59.135,59.142,59.135,59.141,6240000.0
2009-01-30 07:29:00,59.128,59.143,59.128,59.143,15060000.0
2009-01-30 07:30:00,59.159,59.159,59.141,59.141,10600000.0
2009-01-30 07:31:00,59.134,59.151,59.134,59.15,10380000.0
2009-01-30 07:32:00,59.151,59.153,59.135,59.143,11080000.0
2009-01-30 07:33:00,59.151,59.151,59.135,59.147,9020000.0
2009-01-30 07:34:00,59.138,59.151,59.138,59.141,10340000.0
2009-01-30 07:35:00,59.139,59.141,59.129,59.13,14850000.0
2009-01-30 07:36:00,59.149,59.158,59.142,59.149,16340000.0
2009-01-30 07:37:00,59.161,59.168,59.157,59.162,15590000.0
2009-01-30 07:38:00,59.167,59.171,59.16,59.166,11130000.0
2009-01-30 07:39:00,59.183,59.183,59.163,59.163,11270000.0
2009-01-30 07:40:00,59.156,59.157,59.143,59.157,11080000.0
2009-01-30 07:41:00,59.166,59.173,59.153,59.168,10520000.0
2009-01-30 07:42:00,59.21,59.21,59.161,59.161,13000000.0
2009-01-30 07:43:00,59.162,59.173,59.162,59.168,17250000.0
2009-01-30 07:44:00,59.168,59.174,59.161,59.162,14870000.0
2009-01-30 07:45:00,59.187,59.187,59.155,59.158,10780000.0
2009-01-30 07:46:00,59.161,59.161,59.145,59.152,9210000.0
2009-01-30 07:47:00,59.146,59.155,59.142,59.155,16040000.0
2009-01-30 07:48:00,59.174,59.174,59.153,59.164,10380000.0
2009-01-30 07:49:00,59.17,59.183,59.159,59.183,22200000.0
2009-01-30 07:50:00,59.192,59.195,59.184,59.189,11280000.0
2009-01-30 07:51:00,59.187,59.187,59.186,59.186,11450000.0
2009-01-30 07:52:00,59.185,59.203,59.182,59.203,11010000.0
2009-01-30 07:53:00,59.204,59.21,59.197,59.21,9390000.0
2009-01-30 07:54:00,59.2,59.221,59.2,59.201,14870000.0
2009-01-30 07:55:00,59.216,59.223,59.206,59.223,17800000.0
2009-01-30 07:56:00,59.213,59.224,59.205,59.205,12620000.0
2009-01-30 07:57:00,59.225,59.229,59.211,59.229,15830000.0
2009-01-30 07:58:00,59.221,59.245,59.217,59.217,15930000.0
2009-01-30 07:59:00,59.229,59.229,59.223,59.223,13410000.0
2009-01-30 08:00:00,59.222,59.229,59.202,59.208,15290000.0
2009-01-30 08:01:00,59.206,59.206,59.186,59.206,13050000.0
2009-01-30 08:02:00,59.208,59.21,59.19,59.196,14730000.0
2009-01-30 08:03:00,59.215,59.215,59.183,59.199,19120000.0
2009-01-30 08:04:00,59.188,59.2,59.183,59.194,15210000.0
2009-01-30 08:05:00,59.189,59.203,59.189,59.203,12070000.0
2009-01-30 08:06:00,59.224,59.224,59.209,59.219,14550000.0
2009-01-30 08:07:00,59.245,59.255,59.227,59.241,14270000.0
2009-01-30 08:08:00,59.217,59.238,59.217,59.238,14690000.0
2009-01-30 08:09:00,59.239,59.239,59.209,59.217,10890000.0
2009-01-30 08:10:00,59.221,59.233,59.221,59.233,4170000.0
2009-01-30 08:11:00,59.214,59.236,59.212,59.231,14730000.0
2009-01-30 08:12:00,59.229,59.229,59.185,59.221,11300000.0
2009-01-30 08:13:00,59.199,59.199,59.185,59.19,13000000.0
2009-01-30 08:14:00,59.188,59.195,59.179,59.19,12810000.0
2009-01-30 08:15:00,59.194,59.204,59.188,59.198,11840000.0
2009-01-30 08:16:00,59.206,59.206,59.189,59.189,7370000.0
2009-01-30 08:17:00,59.207,59.228,59.207,59.228,6420000.0
2009-01-30 08:18:00,59.243,59.243,59.208,59.224,14870000.0
2009-01-30 08:19:00,59.241,59.241,59.224,59.235,22090000.0
2009-01-30 08:20:00,59.226,59.24,59.226,59.235,13050000.0
2009-01-30 08:21:00,59.239,59.239,59.226,59.226,14100000.0
2009-01-30 08:22:00,59.24,59.243,59.222,59.223,14270000.0
2009-01-30 08:23:00,59.236,59.25,59.22,59.248,15820000.0
2009-01-30 08:24:00,59.276,59.284,59.259,59.284,12960000.0
2009-01-30 08:25:00,59.257,59.275,59.257,59.275,9400000.0
2009-01-30 08:26:00,59.259,59.259,59.249,59.258,20320000.0
2009-01-30 08:27:00,59.269,59.272,59.262,59.262,13910000.0
2009-01-30 08:28:00,59.272,59.276,59.267,59.272,15250000.0
2009-01-30 08:29:00,59.265,59.273,59.259,59.269,13700000.0
2009-01-30 08:30:00,59.283,59.283,59.252,59.254,8080000.0
2009-01-30 08:31:00,59.244,59.244,59.216,59.221,10700000.0
2009-01-30 08:32:00,59.222,59.229,59.216,59.218,14580000.0
2009-01-30 08:33:00,59.224,59.254,59.224,59.254,11840000.0
2009-01-30 08:34:00,59.25,59.265,59.248,59.265,15680000.0
2009-01-30 08:35:00,59.263,59.268,59.257,59.264,13340000.0
2009-01-30 08:36:00,59.281,59.281,59.261,59.264,9240000.0
2009-01-30 08:37:00,59.274,59.274,59.257,59.258,15080000.0
2009-01-30 08:38:00,59.264,59.264,59.241,59.241,11130000.0
2009-01-30 08:39:00,59.256,59.256,59.235,59.235,12440000.0
2009-01-30 08:40:00,59.254,59.268,59.252,59.268,19910000.0
2009-01-30 08:41:00,59.253,59.266,59.253,59.258,12480000.0
2009-01-30 08:42:00,59.287,59.302,59.262,59.302,14540000.0
2009-01-30 08:43:00,59.287,59.307,59.281,59.288,21490000.0
2009-01-30 08:44:00,59.27,59.298,59.27,59.298,10140000.0
2009-01-30 08:45:00,59.296,59.329,59.285,59.329,16790000.0
2009-01-30 08:46:00,59.32,59.349,59.32,59.349,10750000.0
2009-01-30 08:47:00,59.368,59.368,59.343,59.356,12810000.0
2009-01-30 08:48:00,59.339,59.339,59.33,59.33,11830000.0
2009-01-30 08:49:00,59.305,59.311,59.298,59.311,9090000.0
2009-01-30 08:50:00,59.308,59.313,59.283,59.283,17160000.0
2009-01-30 08:51:00,59.304,59.305,59.291,59.305,17320000.0
2009-01-30 08:52:00,59.297,59.319,59.292,59.303,16540000.0
2009-01-30 08:53:00,59.328,59.333,59.307,59.315,17830000.0
2009-01-30 08:54:00,59.335,59.335,59.312,59.312,10340000.0
2009-01-30 08:55:00,59.316,59.32,59.301,59.303,11830000.0
2009-01-30 08:56:00,59.321,59.321,59.294,59.297,13930000.0
2009-01-30 08:57:00,59.313,59.313,59.281,59.291,14260000.0
2009-01-30 08:58:00,59.286,59.306,59.286,59.306,13010000.0
2009-01-30 08:59:00,59.308,59.328,59.29,59.328,14730000.0
2009-01-30 09:00:00,59.344,59.344,59.32,59.32,11870000.0
2009-01-30 09:01:00,59.328,59.329,59.324,59.328,14090000.0
2009-01-30 09:02:00,59.298,59.303,59.274,59.295,12430000.0
2009-01-30 09:03:00,59.285,59.285,59.27,59.27,15110000.0
2009-01-30 09:04:00,59.28,59.28,59.254,59.275,21110000.0
2009-01-30 09:05:00,59.262,59.278,59.262,59.278,15280000.0
2009-01-30 09:06:00,59.283,59.283,59.25,59.25,17090000.0
2009-01-30 09:07:00,59.272,59.282,59.265,59.265,16230000.0
2009-01-30 09:08:00,59.264,59.266,59.256,59.258,13010000.0
2009-01-30 09:09:00,59.28,59.28,59.264,59.276,19500000.0
2009-01-30 09:10:00,59.268,59.284,59.261,59.284,19730000.0
2009-01-30 09:11:00,59.272,59.283,59.261,59.261,16530000.0
2009-01-30 09:12:00,59.291,59.291,59.27,59.284,14880000.0
2009-01-30 09:13:00,59.295,59.295,59.275,59.282,13330000.0
2009-01-30 09:14:00,59.281,59.287,59.275,59.282,22720000.0
2009-01-30 09:15:00,59.302,59.308,59.284,59.308,15400000.0
2009-01-30 09:16:00,59.309,59.314,59.3,59.304,20370000.0
2009-01-30 09:17:00,59.31,59.311,59.299,59.302,17480000.0
2009-01-30 09:18:00,59.32,59.327,59.307,59.318,19610000.0
2009-01-30 09:19:00,59.324,59.332,59.322,59.328,16530000.0
2009-01-30 09:20:00,59.329,59.333,59.315,59.315,17690000.0
2009-01-30 09:21:00,59.333,59.339,59.326,59.337,10890000.0
2009-01-30 09:22:00,59.343,59.343,59.328,59.328,12060000.0
2009-01-30 09:23:00,59.311,59.321,59.302,59.302,12060000.0
2009-01-30 09:24:00,59.287,59.296,59.285,59.294,15590000.0
2009-01-30 09:25:00,59.31,59.312,59.297,59.305,16850000.0
2009-01-30 09:26:00,59.311,59.311,59.293,59.302,15590000.0
2009-01-30 09:27:00,59.316,59.316,59.288,59.295,15950000.0
2009-01-30 09:28:00,59.287,59.297,59.283,59.292,12260000.0
2009-01-30 09:29:00,59.302,59.302,59.259,59.259,9990000.0
2009-01-30 09:30:00,59.283,59.283,59.263,59.263,8300000.0
2009-01-30 09:31:00,59.261,59.286,59.261,59.286,16340000.0
2009-01-30 09:32:00,59.276,59.286,59.276,59.28,13330000.0
2009-01-30 09:33:00,59.301,59.301,59.26,59.271,12770000.0
2009-01-30 09:34:00,59.252,59.252,59.229,59.229,11490000.0
2009-01-30 09:35:00,59.242,59.262,59.242,59.262,8200000.0
2009-01-30 09:36:00,59.276,59.28,59.267,59.27,18980000.0
2009-01-30 09:37:00,59.261,59.284,59.261,59.268,17000000.0
2009-01-30 09:38:00,59.292,59.315,59.281,59.315,16610000.0
2009-01-30 09:39:00,59.341,59.351,59.336,59.351,11460000.0
2009-01-30 09:40:00,59.332,59.361,59.332,59.361,12030000.0
2009-01-30 09:41:00,59.355,59.356,59.338,59.346,18970000.0
2009-01-30 09:42:00,59.351,59.351,59.322,59.322,10790000.0
2009-01-30 09:43:00,59.312,59.331,59.312,59.321,8310000.0
2009-01-30 09:44:00,59.326,59.352,59.319,59.34,13380000.0
2009-01-30 09:45:00,59.346,59.352,59.324,59.324,18140000.0
2009-01-30 09:46:00,59.325,59.334,59.325,59.334,5340000.0
2009-01-30 09:47:00,59.349,59.351,59.337,59.345,13890000.0
2009-01-30 09:48:00,59.365,59.365,59.334,59.361,13750000.0
2009-01-30 09:49:00,59.355,59.365,59.337,59.337,10030000.0
2009-01-30 09:50:00,59.338,59.338,59.317,59.328,13330000.0
2009-01-30 09:51:00,59.337,59.337,59.309,59.323,9060000.0
2009-01-30 09:52:00,59.319,59.324,59.313,59.313,13770000.0
2009-01-30 09:53:00,59.334,59.339,59.314,59.314,10900000.0
2009-01-30 09:54:00,59.321,59.333,59.308,59.321,15630000.0
2009-01-30 09:55:00,59.342,59.343,59.329,59.329,11090000.0
2009-01-30 09:56:00,59.34,59.343,59.326,59.343,16380000.0
2009-01-30 09:57:00,59.348,59.348,59.337,59.34,13010000.0
2009-01-30 09:58:00,59.336,59.336,59.321,59.321,15970000.0
2009-01-30 09:59:00,59.331,59.337,59.319,59.327,19800000.0
2009-01-30 10:00:00,59.321,59.321,59.292,59.296,19230000.0
2009-01-30 10:01:00,59.304,59.304,59.28,59.286,14880000.0
2009-01-30 10:02:00,59.296,59.308,59.283,59.308,15570000.0
2009-01-30 10:03:00,59.335,59.339,59.324,59.339,8500000.0
2009-01-30 10:04:00,59.341,59.344,59.329,59.329,17550000.0
2009-01-30 10:05:00,59.333,59.333,59.31,59.318,15070000.0
2009-01-30 10:06:00,59.332,59.332,59.311,59.316,12200000.0
2009-01-30 10:07:00,59.316,59.316,59.305,59.316,8310000.0
2009-01-30 10:08:00,59.317,59.325,59.316,59.316,12200000.0
2009-01-30 10:09:00,59.343,59.343,59.315,59.315,8120000.0
2009-01-30 10:10:00,59.316,59.316,59.292,59.3,12660000.0
2009-01-30 10:11:00,59.282,59.293,59.279,59.279,15120000.0
2009-01-30 10:12:00,59.292,59.292,59.279,59.283,16760000.0
2009-01-30 10:13:00,59.286,59.301,59.278,59.294,14460000.0
2009-01-30 10:14:00,59.276,59.276,59.259,59.264,14270000.0
2009-01-30 10:15:00,59.263,59.263,59.237,59.238,9800000.0
2009-01-30 10:16:00,59.24,59.245,59.225,59.241,13750000.0
2009-01-30 10:17:00,59.215,59.222,59.197,59.2,15060000.0
2009-01-30 10:18:00,59.202,59.202,59.161,59.165,11460000.0
2009-01-30 10:19:00,59.139,59.158,59.107,59.141,19430000.0
2009-01-30 10:20:00,59.133,59.133,59.102,59.12,15670000.0
2009-01-30 10:21:00,59.143,59.143,59.115,59.128,12770000.0
2009-01-30 10:22:00,59.118,59.121,59.099,59.121,12770000.0
2009-01-30 10:23:00,59.137,59.149,59.123,59.123,11460000.0
2009-01-30 10:24:00,59.149,59.15,59.128,59.134,10080000.0
2009-01-30 10:25:00,59.138,59.138,59.119,59.12,19720000.0
2009-01-30 10:26:00,59.103,59.125,59.096,59.113,15970000.0
2009-01-30 10:27:00,59.124,59.124,59.103,59.103,18670000.0
2009-01-30 10:28:00,59.112,59.139,59.112,59.124,18860000.0
2009-01-30 10:29:00,59.123,59.153,59.116,59.138,22080000.0
2009-01-30 10:30:00,59.168,59.168,59.123,59.133,15560000.0
2009-01-30 10:31:00,59.129,59.16,59.129,59.157,16090000.0
2009-01-30 10:32:00,59.146,59.173,59.145,59.173,15140000.0
2009-01-30 10:33:00,59.18,59.18,59.147,59.152,25770000.0
2009-01-30 10:34:00,59.162,59.171,59.144,59.144,7780000.0
2009-01-30 10:35:00,59.146,59.153,59.137,59.14,15820000.0
2009-01-30 10:36:00,59.172,59.172,59.144,59.149,19530000.0
2009-01-30 10:37:00,59.158,59.163,59.144,59.153,17930000.0
2009-01-30 10:38:00,59.175,59.183,59.159,59.176,22230000.0
2009-01-30 10:39:00,59.183,59.2,59.181,59.197,12900000.0
2009-01-30 10:40:00,59.225,59.233,59.208,59.214,14260000.0
2009-01-30 10:41:00,59.201,59.218,59.201,59.215,13950000.0
2009-01-30 10:42:00,59.218,59.218,59.178,59.194,12860000.0
2009-01-30 10:43:00,59.191,59.213,59.185,59.185,20940000.0
2009-01-30 10:44:00,59.188,59.222,59.184,59.222,14660000.0
2009-01-30 10:45:00,59.232,59.232,59.208,59.216,13750000.0
2009-01-30 10:46:00,59.229,59.243,59.216,59.217,13760000.0
2009-01-30 10:47:00,59.234,59.243,59.223,59.24,16230000.0
2009-01-30 10:48:00,59.261,59.261,59.242,59.248,13890000.0
2009-01-30 10:49:00,59.233,59.249,59.229,59.237,21640000.0
2009-01-30 10:50:00,59.24,59.258,59.232,59.232,16040000.0
2009-01-30 10:51:00,59.255,59.255,59.21,59.21,14540000.0
2009-01-30 10:52:00,59.211,59.218,59.192,59.208,15960000.0
2009-01-30 10:53:00,59.201,59.205,59.188,59.193,12410000.0
2009-01-30 10:54:00,59.186,59.186,59.153,59.169,18900000.0
2009-01-30 10:55:00,59.15,59.17,59.148,59.167,21610000.0
2009-01-30 10:56:00,59.175,59.187,59.169,59.184,13570000.0
2009-01-30 10:57:00,59.187,59.187,59.162,59.173,10710000.0
2009-01-30 10:58:00,59.178,59.178,59.148,59.155,14460000.0
2009-01-30 10:59:00,59.169,59.181,59.168,59.168,17560000.0
2009-01-30 11:00:00,59.207,59.207,59.162,59.172,17880000.0
2009-01-30 11:01:00,59.149,59.162,59.147,59.157,15630000.0
2009-01-30 11:02:00,59.16,59.175,59.157,59.161,12760000.0
2009-01-30 11:03:00,59.183,59.183,59.164,59.168,15030000.0
2009-01-30 11:04:00,59.162,59.183,59.162,59.183,17320000.0
2009-01-30 11:05:00,59.182,59.193,59.177,59.193,14130000.0
2009-01-30 11:06:00,59.189,59.189,59.162,59.171,9390000.0
2009-01-30 11:07:00,59.19,59.19,59.176,59.181,9960000.0
2009-01-30 11:08:00,59.183,59.194,59.176,59.176,15830000.0
2009-01-30 11:09:00,59.198,59.198,59.176,59.178,18550000.0
2009-01-30 11:10:00,59.186,59.191,59.16,59.191,17710000.0
2009-01-30 11:11:00,59.178,59.188,59.176,59.185,12580000.0
2009-01-30 11:12:00,59.189,59.189,59.161,59.161,11350000.0
2009-01-30 11:13:00,59.172,59.183,59.171,59.171,13180000.0
2009-01-30 11:14:00,59.165,59.173,59.151,59.166,19960000.0
2009-01-30 11:15:00,59.193,59.194,59.166,59.194,20310000.0
2009-01-30 11:16:00,59.185,59.219,59.177,59.219,20890000.0
2009-01-30 11:17:00,59.227,59.248,59.227,59.234,10910000.0
2009-01-30 11:18:00,59.231,59.231,59.192,59.192,15190000.0
2009-01-30 11:19:00,59.195,59.195,59.185,59.185,11380000.0
2009-01-30 11:20:00,59.189,59.191,59.17,59.187,15580000.0
2009-01-30 11:21:00,59.201,59.201,59.18,59.193,12240000.0
2009-01-30 11:22:00,59.185,59.202,59.179,59.189,14460000.0
2009-01-30 11:23:00,59.201,59.207,59.195,59.2,19950000.0
2009-01-30 11:24:00,59.217,59.217,59.2,59.208,17320000.0
2009-01-30 11:25:00,59.21,59.237,59.21,59.228,13010000.0
2009-01-30 11:26:00,59.212,59.228,59.211,59.219,19340000.0
2009-01-30 11:27:00,59.213,59.242,59.213,59.242,11500000.0
2009-01-30 11:28:00,59.239,59.253,59.239,59.242,13350000.0
2009-01-30 11:29:00,59.251,59.255,59.233,59.236,21220000.0
2009-01-30 11:30:00,59.259,59.259,59.211,59.221,12210000.0
2009-01-30 11:31:00,59.218,59.218,59.206,59.208,8870000.0
2009-01-30 11:32:00,59.212,59.227,59.212,59.218,14890000.0
2009-01-30 11:33:00,59.227,59.235,59.216,59.235,18390000.0
2009-01-30 11:34:00,59.228,59.232,59.198,59.209,14500000.0
2009-01-30 11:35:00,59.221,59.251,59.216,59.251,13350000.0
2009-01-30 11:36:00,59.27,59.27,59.24,59.24,17320000.0
2009-01-30 11:37:00,59.246,59.266,59.246,59.258,15240000.0
2009-01-30 11:38:00,59.248,59.279,59.248,59.27,17510000.0
2009-01-30 11:39:00,59.282,59.284,59.271,59.283,12780000.0
2009-01-30 11:40:00,59.287,59.287,59.228,59.244,14840000.0
2009-01-30 11:41:00,59.231,59.241,59.22,59.241,12800000.0
2009-01-30 11:42:00,59.228,59.228,59.176,59.187,13980000.0
2009-01-30 11:43:00,59.187,59.206,59.187,59.195,16800000.0
2009-01-30 11:44:00,59.211,59.213,59.192,59.205,13600000.0
2009-01-30 11:45:00,59.206,59.206,59.182,59.195,15480000.0
2009-01-30 11:46:00,59.175,59.184,59.167,59.184,20750000.0
2009-01-30 11:47:00,59.193,59.2,59.184,59.199,20880000.0
2009-01-30 11:48:00,59.199,59.199,59.182,59.188,8830000.0
2009-01-30 11:49:00,59.181,59.181,59.165,59.167,13570000.0
2009-01-30 11:50:00,59.16,59.171,59.135,59.171,18630000.0
2009-01-30 11:51:00,59.179,59.191,59.17,59.172,17280000.0
2009-01-30 11:52:00,59.174,59.202,59.174,59.202,8450000.0
2009-01-30 11:53:00,59.189,59.198,59.178,59.193,13180000.0
2009-01-30 11:54:00,59.193,59.193,59.186,59.192,10740000.0
2009-01-30 11:55:00,59.194,59.194,59.182,59.194,16530000.0
2009-01-30 11:56:00,59.193,59.201,59.176,59.201,8840000.0
2009-01-30 11:57:00,59.21,59.21,59.183,59.198,11350000.0
2009-01-30 11:58:00,59.193,59.199,59.182,59.195,18600000.0
2009-01-30 11:59:00,59.198,59.206,59.192,59.2,13940000.0
2009-01-30 12:00:00,59.202,59.202,59.184,59.195,17540000.0
2009-01-30 12:01:00,59.193,59.2,59.184,59.184,15020000.0
2009-01-30 12:02:00,59.187,59.205,59.187,59.193,18040000.0
2009-01-30 12:03:00,59.191,59.191,59.162,59.167,11080000.0
2009-01-30 12:04:00,59.171,59.183,59.166,59.172,18790000.0
2009-01-30 12:05:00,59.159,59.167,59.147,59.149,17510000.0
2009-01-30 12:06:00,59.166,59.168,59.159,59.168,9290000.0
2009-01-30 12:07:00,59.166,59.17,59.152,59.17,13900000.0
2009-01-30 12:08:00,59.167,59.176,59.16,59.176,7520000.0
2009-01-30 12:09:00,59.201,59.201,59.172,59.187,21030000.0
2009-01-30 12:10:00,59.177,59.2,59.163,59.163,14650000.0
2009-01-30 12:11:00,59.166,59.177,59.158,59.177,20320000.0
2009-01-30 12:12:00,59.187,59.187,59.166,59.176,11120000.0
2009-01-30 12:13:00,59.171,59.199,59.171,59.197,20550000.0
2009-01-30 12:14:00,59.185,59.203,59.178,59.192,14130000.0
2009-01-30 12:15:00,59.2,59.217,59.189,59.217,23220000.0
2009-01-30 12:16:00,59.229,59.229,59.213,59.224,13150000.0
2009-01-30 12:17:00,59.213,59.26,59.213,59.243,22950000.0
2009-01-30 12:18:00,59.246,59.255,59.232,59.255,14180000.0
2009-01-30 12:19:00,59.27,59.288,59.262,59.288,13790000.0
2009-01-30 12:20:00,59.277,59.291,59.274,59.284,20100000.0
2009-01-30 12:21:00,59.301,59.301,59.259,59.262,24600000.0
2009-01-30 12:22:00,59.273,59.288,59.273,59.28,13710000.0
2009-01-30 12:23:00,59.291,59.293,59.284,59.289,13160000.0
2009-01-30 12:24:00,59.3,59.331,59.298,59.328,14130000.0
2009-01-30 12:25:00,59.329,59.341,59.329,59.334,16750000.0
2009-01-30 12:26:00,59.319,59.345,59.314,59.342,15250000.0
2009-01-30 12:27:00,59.332,59.336,59.298,59.316,19050000.0
2009-01-30 12:28:00,59.316,59.366,59.309,59.33,17550000.0
2009-01-30 12:29:00,59.334,59.334,59.334,59.334,4880000.0
2009-01-30 12:30:00,59.374,59.374,59.331,59.338,16560000.0
2009-01-30 12:31:00,59.345,59.345,59.32,59.32,15630000.0
2009-01-30 12:32:00,59.32,59.333,59.32,59.33,14080000.0
2009-01-30 12:33:00,59.333,59.333,59.289,59.289,13740000.0
2009-01-30 12:34:00,59.279,59.306,59.279,59.297,15220000.0
2009-01-30 12:35:00,59.301,59.301,59.283,59.293,11340000.0
2009-01-30 12:36:00,59.292,59.293,59.282,59.291,15290000.0
2009-01-30 12:37:00,59.282,59.296,59.281,59.295,13780000.0
2009-01-30 12:38:00,59.303,59.33,59.286,59.33,13560000.0
2009-01-30 12:39:00,59.348,59.357,59.343,59.357,7700000.0
2009-01-30 12:40:00,59.352,59.37,59.352,59.37,9960000.0
2009-01-30 12:41:00,59.347,59.351,59.333,59.345,11910000.0
2009-01-30 12:42:00,59.348,59.348,59.31,59.332,15010000.0
2009-01-30 12:43:00,59.314,59.327,59.314,59.317,9770000.0
2009-01-30 12:44:00,59.324,59.324,59.301,59.301,10330000.0
2009-01-30 12:45:00,59.321,59.321,59.272,59.272,15250000.0
2009-01-30 12:46:00,59.276,59.293,59.276,59.288,11460000.0
2009-01-30 12:47:00,59.293,59.311,59.293,59.306,10340000.0
2009-01-30 12:48:00,59.317,59.349,59.315,59.349,11460000.0
2009-01-30 12:49:00,59.347,59.369,59.347,59.353,10150000.0
2009-01-30 12:50:00,59.352,59.357,59.343,59.357,9660000.0
2009-01-30 12:51:00,59.388,59.388,59.364,59.364,8830000.0
2009-01-30 12:52:00,59.367,59.367,59.352,59.358,13710000.0
2009-01-30 12:53:00,59.363,59.363,59.349,59.349,22660000.0
2009-01-30 12:54:00,59.366,59.366,59.332,59.332,14720000.0
2009-01-30 12:55:00,59.343,59.347,59.329,59.347,17920000.0
2009-01-30 12:56:00,59.34,59.35,59.337,59.337,8630000.0
2009-01-30 12:57:00,59.365,59.365,59.35,59.351,11450000.0
2009-01-30 12:58:00,59.345,59.353,59.34,59.342,16520000.0
2009-01-30 12:59:00,59.338,59.34,59.33,59.33,11280000.0
2009-01-30 13:00:00,59.36,59.362,59.346,59.362,11650000.0
2009-01-30 13:01:00,59.355,59.378,59.355,59.376,16230000.0
2009-01-30 13:02:00,59.388,59.39,59.383,59.387,10140000.0
2009-01-30 13:03:00,59.42,59.422,59.405,59.405,12780000.0
2009-01-30 13:04:00,59.392,59.398,59.381,59.382,13750000.0
2009-01-30 13:05:00,59.376,59.401,59.376,59.401,23880000.0
2009-01-30 13:06:00,59.409,59.41,59.401,59.406,16340000.0
2009-01-30 13:07:00,59.391,59.395,59.385,59.39,15970000.0
2009-01-30 13:08:00,59.4,59.402,59.377,59.388,17270000.0
2009-01-30 13:09:00,59.375,59.388,59.375,59.387,12440000.0
2009-01-30 13:10:00,59.377,59.406,59.377,59.401,18060000.0
2009-01-30 13:11:00,59.361,59.361,59.334,59.341,8830000.0
2009-01-30 13:12:00,59.335,59.335,59.324,59.331,11500000.0
2009-01-30 13:13:00,59.321,59.321,59.303,59.315,10140000.0
2009-01-30 13:14:00,59.31,59.31,59.295,59.295,6810000.0
2009-01-30 13:15:00,59.31,59.31,59.289,59.298,12430000.0
2009-01-30 13:16:00,59.289,59.291,59.274,59.286,20540000.0
2009-01-30 13:17:00,59.3,59.302,59.28,59.294,10380000.0
2009-01-30 13:18:00,59.307,59.307,59.275,59.292,9240000.0
2009-01-30 13:19:00,59.295,59.308,59.295,59.306,15820000.0
2009-01-30 13:20:00,59.328,59.349,59.328,59.349,8670000.0
2009-01-30 13:21:00,59.358,59.358,59.339,59.352,12060000.0
2009-01-30 13:22:00,59.351,59.351,59.343,59.346,14350000.0
2009-01-30 13:23:00,59.361,59.361,59.334,59.346,9950000.0
2009-01-30 13:24:00,59.362,59.362,59.352,59.359,13700000.0
2009-01-30 13:25:00,59.346,59.352,59.328,59.336,16430000.0
2009-01-30 13:26:00,59.345,59.345,59.337,59.34,21300000.0
2009-01-30 13:27:00,59.349,59.349,59.324,59.335,8260000.0
2009-01-30 13:28:00,59.342,59.355,59.339,59.339,16780000.0
2009-01-30 13:29:00,59.331,59.348,59.326,59.326,17160000.0
2009-01-30 13:30:00,59.338,59.349,59.338,59.349,12100000.0
2009-01-30 13:31:00,59.333,59.339,59.327,59.333,20860000.0
2009-01-30 13:32:00,59.336,59.357,59.333,59.355,20290000.0
2009-01-30 13:33:00,59.352,59.36,59.349,59.353,16370000.0
2009-01-30 13:34:00,59.362,59.362,59.333,59.343,18730000.0
2009-01-30 13:35:00,59.318,59.332,59.317,59.325,12180000.0
2009-01-30 13:36:00,59.336,59.365,59.335,59.365,19010000.0
2009-01-30 13:37:00,59.345,59.379,59.345,59.379,7130000.0
2009-01-30 13:38:00,59.378,59.386,59.367,59.367,10940000.0
2009-01-30 13:39:00,59.377,59.387,59.365,59.376,21070000.0
2009-01-30 13:40:00,59.38,59.389,59.371,59.382,15470000.0
2009-01-30 13:41:00,59.365,59.388,59.365,59.376,14510000.0
2009-01-30 13:42:00,59.395,59.42,59.395,59.418,12760000.0
2009-01-30 13:43:00,59.403,59.407,59.395,59.405,19020000.0
2009-01-30 13:44:00,59.412,59.412,59.387,59.388,14650000.0
2009-01-30 13:45:00,59.419,59.419,59.395,59.405,10710000.0
2009-01-30 13:46:00,59.405,59.411,59.392,59.406,15150000.0
2009-01-30 13:47:00,59.41,59.416,59.401,59.412,13060000.0
2009-01-30 13:48:00,59.412,59.435,59.411,59.424,13360000.0
2009-01-30 13:49:00,59.4,59.411,59.391,59.394,15740000.0
2009-01-30 13:50:00,59.371,59.385,59.371,59.385,13180000.0
2009-01-30 13:51:00,59.407,59.407,59.383,59.386,11640000.0
2009-01-30 13:52:00,59.389,59.395,59.387,59.395,10700000.0
2009-01-30 13:53:00,59.386,59.402,59.379,59.402,20130000.0
2009-01-30 13:54:00,59.383,59.383,59.363,59.363,11130000.0
2009-01-30 13:55:00,59.376,59.376,59.352,59.352,10370000.0
2009-01-30 13:56:00,59.346,59.382,59.346,59.371,16340000.0
2009-01-30 13:57:00,59.401,59.415,59.393,59.402,18220000.0
2009-01-30 13:58:00,59.411,59.421,59.398,59.398,18230000.0
2009-01-30 13:59:00,59.415,59.418,59.377,59.377,16190000.0
2009-01-30 14:00:00,59.41,59.424,59.39,59.39,19400000.0
2009-01-30 14:01:00,59.401,59.407,59.389,59.399,14150000.0
2009-01-30 14:02:00,59.403,59.403,59.379,59.393,13940000.0
2009-01-30 14:03:00,59.407,59.407,59.391,59.397,18410000.0
2009-01-30 14:04:00,59.403,59.404,59.386,59.404,12050000.0
2009-01-30 14:05:00,59.382,59.399,59.382,59.388,9970000.0
2009-01-30 14:06:00,59.41,59.41,59.393,59.393,5640000.0
2009-01-30 14:07:00,59.394,59.408,59.379,59.391,13230000.0
2009-01-30 14:08:00,59.389,59.403,59.38,59.403,19420000.0
2009-01-30 14:09:00,59.43,59.43,59.406,59.418,14500000.0
2009-01-30 14:10:00,59.407,59.416,59.407,59.415,10930000.0
2009-01-30 14:11:00,59.419,59.423,59.403,59.404,14150000.0
2009-01-30 14:12:00,59.435,59.437,59.42,59.426,18750000.0
2009-01-30 14:13:00,59.433,59.468,59.433,59.468,10000000.0
2009-01-30 14:14:00,59.483,59.493,59.483,59.489,15520000.0
2009-01-30 14:15:00,59.51,59.51,59.479,59.479,15860000.0
2009-01-30 14:16:00,59.477,59.481,59.47,59.481,18980000.0
2009-01-30 14:17:00,59.46,59.474,59.455,59.458,20090000.0
2009-01-30 14:18:00,59.458,59.458,59.416,59.421,12060000.0
2009-01-30 14:19:00,59.423,59.438,59.423,59.438,13410000.0
2009-01-30 14:20:00,59.432,59.434,59.42,59.434,16790000.0
2009-01-30 14:21:00,59.46,59.469,59.446,59.469,16290000.0
2009-01-30 14:22:00,59.475,59.475,59.461,59.467,19480000.0
2009-01-30 14:23:00,59.472,59.479,59.459,59.468,17360000.0
2009-01-30 14:24:00,59.499,59.499,59.466,59.469,14090000.0
2009-01-30 14:25:00,59.466,59.466,59.458,59.459,20130000.0
2009-01-30 14:26:00,59.45,59.454,59.434,59.445,16520000.0
2009-01-30 14:27:00,59.449,59.449,59.423,59.429,11950000.0
2009-01-30 14:28:00,59.444,59.445,59.437,59.445,11840000.0
2009-01-30 14:29:00,59.447,59.466,59.442,59.465,14730000.0
2009-01-30 14:30:00,59.473,59.476,59.447,59.447,15960000.0
2009-01-30 14:31:00,59.463,59.468,59.44,59.44,15490000.0
2009-01-30 14:32:00,59.438,59.447,59.438,59.441,13890000.0
2009-01-30 14:33:00,59.472,59.472,59.446,59.446,5300000.0
2009-01-30 14:34:00,59.453,59.453,59.426,59.435,14510000.0
2009-01-30 14:35:00,59.445,59.451,59.426,59.426,7600000.0
2009-01-30 14:36:00,59.432,59.432,59.424,59.425,9800000.0
2009-01-30 14:37:00,59.42,59.445,59.42,59.445,12850000.0
2009-01-30 14:38:00,59.443,59.443,59.395,59.407,11700000.0
2009-01-30 14:39:00,59.399,59.399,59.359,59.36,12820000.0
2009-01-30 14:40:00,59.353,59.381,59.35,59.381,9020000.0
2009-01-30 14:41:00,59.372,59.398,59.372,59.388,10140000.0
2009-01-30 14:42:00,59.393,59.393,59.377,59.393,14530000.0
2009-01-30 14:43:00,59.372,59.391,59.372,59.385,16210000.0
2009-01-30 14:44:00,59.385,59.392,59.373,59.391,14840000.0
2009-01-30 14:45:00,59.397,59.401,59.376,59.388,13570000.0
2009-01-30 14:46:00,59.402,59.404,59.396,59.401,14140000.0
2009-01-30 14:47:00,59.381,59.393,59.381,59.393,8120000.0
2009-01-30 14:48:00,59.413,59.413,59.377,59.404,18600000.0
2009-01-30 14:49:00,59.396,59.419,59.389,59.402,20090000.0
2009-01-30 14:50:00,59.4,59.41,59.388,59.407,14310000.0
2009-01-30 14:51:00,59.42,59.42,59.403,59.404,10370000.0
2009-01-30 14:52:00,59.425,59.44,59.424,59.429,15110000.0
2009-01-30 14:53:00,59.412,59.434,59.406,59.434,13370000.0
2009-01-30 14:54:00,59.45,59.45,59.433,59.444,15200000.0
2009-01-30 14:55:00,59.432,59.437,59.428,59.429,14880000.0
2009-01-30 14:56:00,59.439,59.439,59.423,59.436,17510000.0
2009-01-30 14:57:00,59.447,59.458,59.434,59.452,16940000.0
2009-01-30 14:58:00,59.461,59.473,59.461,59.466,12590000.0
2009-01-30 14:59:00,59.446,59.466,59.446,59.458,18930000.0
2009-01-30 15:00:00,59.446,59.446,59.413,59.413,9400000.0
2009-01-30 15:01:00,59.421,59.421,59.373,59.376,14320000.0
2009-01-30 15:02:00,59.393,59.403,59.377,59.403,7330000.0
2009-01-30 15:03:00,59.416,59.426,59.397,59.426,18630000.0
2009-01-30 15:04:00,59.401,59.403,59.346,59.346,12590000.0
2009-01-30 15:05:00,59.355,59.395,59.349,59.395,17460000.0
2009-01-30 15:06:00,59.436,59.436,59.36,59.36,12770000.0
2009-01-30 15:07:00,59.352,59.365,59.334,59.34,106360000.0
2009-01-30 15:08:00,59.334,59.334,59.293,59.293,73260000.0
2009-01-30 15:09:00,59.322,59.322,59.296,59.306,108700000.0
2009-01-30 15:10:00,59.294,59.329,59.289,59.299,129530000.0
2009-01-30 15:11:00,59.313,59.333,59.299,59.327,114290000.0
2009-01-30 15:12:00,59.341,59.37,59.337,59.357,120020000.0
2009-01-30 15:13:00,59.377,59.377,59.338,59.339,69540000.0
2009-01-30 15:14:00,59.351,59.389,59.344,59.37,28580000.0
2009-01-30 15:15:00,59.398,59.403,59.383,59.403,49190000.0
2009-01-30 15:16:00,59.393,59.401,59.383,59.396,105900000.0
2009-01-30 15:17:00,59.382,59.384,59.321,59.33,88910000.0
2009-01-30 15:18:00,59.349,59.354,59.309,59.328,104690000.0
2009-01-30 15:19:00,59.298,59.32,59.298,59.311,102890000.0
2009-01-30 15:20:00,59.311,59.329,59.298,59.303,105730000.0
2009-01-30 15:21:00,59.313,59.313,59.275,59.287,86160000.0
2009-01-30 15:22:00,59.276,59.313,59.276,59.306,102590000.0
2009-01-30 15:23:00,59.3,59.326,59.3,59.314,103580000.0
2009-01-30 15:24:00,59.334,59.334,59.304,59.304,52000000.0
2009-01-30 15:25:00,59.301,59.308,59.285,59.29,120590000.0
2009-01-30 15:26:00,59.292,59.292,59.266,59.279,91980000.0
2009-01-30 15:27:00,59.31,59.31,59.272,59.279,68800000.0
2009-01-30 15:28:00,59.266,59.285,59.263,59.267,106650000.0
2009-01-30 15:29:00,59.274,59.299,59.259,59.283,90470000.0
2009-01-30 15:30:00,59.303,59.476,59.288,59.363,101850000.0
2009-01-30 15:31:00,59.342,59.451,59.342,59.435,113760000.0
2009-01-30 15:32:00,59.475,59.483,59.452,59.463,76810000.0
2009-01-30 15:33:00,59.469,59.469,59.412,59.413,57330000.0
2009-01-30 15:34:00,59.396,59.426,59.382,59.395,66080000.0
2009-01-30 15:35:00,59.369,59.381,59.369,59.377,87520000.0
2009-01-30 15:36:00,59.402,59.402,59.342,59.351,90740000.0
2009-01-30 15:37:00,59.355,59.359,59.337,59.348,84520000.0
2009-01-30 15:38:00,59.359,59.364,59.346,59.349,49490000.0
2009-01-30 15:39:00,59.425,59.425,59.335,59.335,51730000.0
2009-01-30 15:40:00,59.337,59.371,59.326,59.371,111300000.0
2009-01-30 15:41:00,59.361,59.373,59.347,59.362,83250000.0
2009-01-30 15:42:00,59.363,59.363,59.299,59.324,74230000.0
2009-01-30 15:43:00,59.321,59.321,59.267,59.287,44820000.0
2009-01-30 15:44:00,59.299,59.34,59.289,59.327,54350000.0
2009-01-30 15:45:00,59.352,59.352,59.3,59.3,79990000.0
2009-01-30 15:46:00,59.286,59.306,59.259,59.291,141000000.0
2009-01-30 15:47:00,59.265,59.28,59.248,59.28,105450000.0
2009-01-30 15:48:00,59.304,59.323,59.285,59.294,125770000.0
2009-01-30 15:49:00,59.275,59.297,59.236,59.269,86680000.0
2009-01-30 15:50:00,59.265,59.317,59.265,59.273,87680000.0
2009-01-30 15:51:00,59.285,59.29,59.263,59.276,60410000.0
2009-01-30 15:52:00,59.285,59.285,59.234,59.252,85800000.0
2009-01-30 15:53:00,59.259,59.296,59.255,59.287,57220000.0
2009-01-30 15:54:00,59.324,59.324,59.278,59.316,71660000.0
2009-01-30 15:55:00,59.335,59.335,59.297,59.334,55110000.0
2009-01-30 15:56:00,59.328,59.339,59.311,59.339,94340000.0
2009-01-30 15:57:00,59.344,59.344,59.295,59.315,120420000.0
2009-01-30 15:58:00,59.31,59.325,59.308,59.324,140910000.0
2009-01-30 15:59:00,59.337,59.385,59.328,59.385,92460000.0
2009-01-30 16:00:00,59.389,59.389,59.329,59.329,89760000.0
2009-01-30 16:01:00,59.331,59.345,59.319,59.319,110070000.0
2009-01-30 16:02:00,59.311,59.342,59.311,59.342,116990000.0
2009-01-30 16:03:00,59.351,59.351,59.309,59.319,116850000.0
2009-01-30 16:04:00,59.294,59.309,59.276,59.279,65930000.0
2009-01-30 16:05:00,59.291,59.309,59.269,59.3,74740000.0
2009-01-30 16:06:00,59.323,59.323,59.292,59.304,60910000.0
2009-01-30 16:07:00,59.328,59.34,59.314,59.337,151030000.0
2009-01-30 16:08:00,59.299,59.307,59.277,59.292,185580000.0
2009-01-30 16:09:00,59.297,59.308,59.276,59.278,102800000.0
2009-01-30 16:10:00,59.291,59.304,59.286,59.304,75420000.0
2009-01-30 16:11:00,59.294,59.298,59.276,59.288,95540000.0
2009-01-30 16:12:00,59.309,59.309,59.262,59.274,81420000.0
2009-01-30 16:13:00,59.261,59.273,59.255,59.255,80350000.0
2009-01-30 16:14:00,59.259,59.284,59.253,59.279,130900000.0
2009-01-30 16:15:00,59.281,59.281,59.252,59.256,156330000.0
2009-01-30 16:16:00,59.249,59.262,59.203,59.203,102440000.0
2009-01-30 16:17:00,59.187,59.222,59.187,59.194,140060000.0
2009-01-30 16:18:00,59.216,59.218,59.188,59.216,113050000.0
2009-01-30 16:19:00,59.2,59.213,59.19,59.205,86110000.0
2009-01-30 16:20:00,59.206,59.216,59.201,59.207,58490000.0
2009-01-30 16:21:00,59.233,59.233,59.189,59.205,64540000.0
2009-01-30 16:22:00,59.202,59.219,59.202,59.212,110030000.0
2009-01-30 16:23:00,59.213,59.213,59.205,59.212,67220000.0
2009-01-30 16:24:00,59.225,59.23,59.209,59.209,117810000.0
2009-01-30 16:25:00,59.218,59.226,59.218,59.218,55470000.0
2009-01-30 16:26:00,59.21,59.242,59.21,59.242,113920000.0
2009-01-30 16:27:00,59.251,59.255,59.226,59.255,91120000.0
2009-01-30 16:28:00,59.239,59.246,59.217,59.245,97830000.0
2009-01-30 16:29:00,59.305,59.324,59.279,59.28,90830000.0
2009-01-30 16:30:00,59.305,59.322,59.294,59.322,90150000.0
2009-01-30 16:31:00,59.32,59.327,59.292,59.304,81330000.0
2009-01-30 16:32:00,59.285,59.322,59.269,59.31,103150000.0
2009-01-30 16:33:00,59.33,59.33,59.262,59.297,94830000.0
2009-01-30 16:34:00,59.306,59.333,59.295,59.333,111170000.0
2009-01-30 16:35:00,59.356,59.387,59.349,59.379,72360000.0
2009-01-30 16:36:00,59.371,59.427,59.367,59.427,14760000.0
2009-01-30 16:37:00,59.424,59.441,59.411,59.413,104740000.0
2009-01-30 16:38:00,59.404,59.415,59.394,59.401,77460000.0
2009-01-30 16:39:00,59.424,59.428,59.391,59.398,77190000.0
2009-01-30 16:40:00,59.411,59.418,59.399,59.407,95640000.0
2009-01-30 16:41:00,59.392,59.422,59.392,59.415,103860000.0
2009-01-30 16:42:00,59.433,59.433,59.396,59.398,57500000.0
2009-01-30 16:43:00,59.385,59.394,59.372,59.372,93750000.0
2009-01-30 16:44:00,59.378,59.382,59.363,59.364,78980000.0
2009-01-30 16:45:00,59.381,59.381,59.354,59.361,106490000.0
2009-01-30 16:46:00,59.323,59.338,59.315,59.321,92820000.0
2009-01-30 16:47:00,59.334,59.36,59.334,59.36,80460000.0
2009-01-30 16:48:00,59.38,59.38,59.347,59.368,69250000.0
2009-01-30 16:49:00,59.357,59.376,59.326,59.338,69530000.0
2009-01-30 16:50:00,59.352,59.391,59.34,59.391,115870000.0
2009-01-30 16:51:00,59.382,59.41,59.382,59.41,96720000.0
2009-01-30 16:52:00,59.405,59.418,59.386,59.39,115270000.0
2009-01-30 16:53:00,59.407,59.422,59.397,59.405,123100000.0
2009-01-30 16:54:00,59.411,59.421,59.394,59.408,142550000.0
2009-01-30 16:55:00,59.42,59.448,59.417,59.433,71440000.0
2009-01-30 16:56:00,59.446,59.446,59.417,59.429,115330000.0
2009-01-30 16:57:00,59.451,59.451,59.397,59.419,80780000.0
2009-01-30 16:58:00,59.403,59.413,59.384,59.413,78720000.0
2009-01-30 16:59:00,59.409,59.42,59.397,59.42,82850000.0
2009-01-30 17:00:00,59.415,59.433,59.382,59.389,105000000.0
2009-01-30 17:01:00,59.396,59.408,59.383,59.383,73920000.0
2009-01-30 17:02:00,59.393,59.393,59.347,59.362,89010000.0
2009-01-30 17:03:00,59.391,59.391,59.342,59.342,94040000.0
2009-01-30 17:04:00,59.344,59.356,59.332,59.356,54800000.0
2009-01-30 17:05:00,59.37,59.378,59.351,59.362,113180000.0
2009-01-30 17:06:00,59.384,59.391,59.365,59.369,60230000.0
2009-01-30 17:07:00,59.364,59.391,59.364,59.387,87530000.0
2009-01-30 17:08:00,59.379,59.393,59.362,59.378,106060000.0
2009-01-30 17:09:00,59.385,59.385,59.349,59.355,94550000.0
2009-01-30 17:10:00,59.356,59.391,59.345,59.345,71350000.0
2009-01-30 17:11:00,59.356,59.39,59.337,59.39,83780000.0
2009-01-30 17:12:00,59.412,59.412,59.377,59.403,58660000.0
2009-01-30 17:13:00,59.398,59.401,59.38,59.38,96130000.0
2009-01-30 17:14:00,59.39,59.401,59.382,59.398,76190000.0
2009-01-30 17:15:00,59.413,59.418,59.397,59.418,95440000.0
2009-01-30 17:16:00,59.423,59.439,59.415,59.423,91300000.0
2009-01-30 17:17:00,59.41,59.433,59.405,59.418,106170000.0
2009-01-30 17:18:00,59.426,59.426,59.396,59.408,63360000.0
2009-01-30 17:19:00,59.396,59.402,59.373,59.373,46270000.0
2009-01-30 17:20:00,59.38,59.402,59.374,59.385,124600000.0
2009-01-30 17:21:00,59.396,59.412,59.383,59.412,148200000.0
2009-01-30 17:22:00,59.412,59.412,59.386,59.405,91310000.0
2009-01-30 17:23:00,59.373,59.387,59.355,59.376,93680000.0
2009-01-30 17:24:00,59.386,59.386,59.339,59.346,94190000.0
2009-01-30 17:25:00,59.354,59.376,59.349,59.368,105230000.0
2009-01-30 17:26:00,59.341,59.352,59.323,59.352,110530000.0
2009-01-30 17:27:00,59.377,59.402,59.351,59.402,73390000.0
2009-01-30 17:28:00,59.397,59.397,59.38,59.38,55170000.0
2009-01-30 17:29:00,59.38,59.396,59.376,59.396,48070000.0
2009-01-30 17:30:00,59.428,59.45,59.399,59.427,55340000.0
2009-01-30 17:31:00,59.421,59.421,59.359,59.413,82280000.0
2009-01-30 17:32:00,59.411,59.422,59.404,59.422,80900000.0
2009-01-30 17:33:00,59.462,59.462,59.399,59.405,84190000.0
2009-01-30 17:34:00,59.378,59.389,59.357,59.375,64250000.0
2009-01-30 17:35:00,59.372,59.406,59.372,59.406,59040000.0
2009-01-30 17:36:00,59.426,59.43,59.391,59.392,95570000.0
2009-01-30 17:37:00,59.413,59.459,59.405,59.412,77860000.0
2009-01-30 17:38:00,59.418,59.44,59.403,59.44,66420000.0
2009-01-30 17:39:00,59.45,59.45,59.402,59.412,86750000.0
2009-01-30 17:40:00,59.403,59.443,59.403,59.429,60080000.0
2009-01-30 17:41:00,59.435,59.439,59.412,59.429,40840000.0
2009-01-30 17:42:00,59.442,59.452,59.423,59.435,77160000.0
2009-01-30 17:43:00,59.451,59.495,59.451,59.473,62730000.0
2009-01-30 17:44:00,59.461,59.499,59.46,59.477,84370000.0
2009-01-30 17:45:00,59.487,59.504,59.47,59.481,36320000.0
2009-01-30 17:46:00,59.48,59.495,59.473,59.473,109130000.0
2009-01-30 17:47:00,59.483,59.5,59.471,59.485,106750000.0
2009-01-30 17:48:00,59.51,59.51,59.47,59.479,100170000.0
2009-01-30 17:49:00,59.473,59.48,59.456,59.458,52320000.0
2009-01-30 17:50:00,59.466,59.479,59.443,59.45,102430000.0
2009-01-30 17:51:00,59.457,59.47,59.442,59.458,93830000.0
2009-01-30 17:52:00,59.469,59.496,59.464,59.486,69380000.0
2009-01-30 17:53:00,59.492,59.492,59.472,59.472,39570000.0
2009-01-30 17:54:00,59.511,59.511,59.483,59.483,33900000.0
2009-01-30 17:55:00,59.467,59.498,59.457,59.48,28020000.0
2009-01-30 17:56:00,59.459,59.496,59.459,59.472,21250000.0
2009-01-30 17:57:00,59.475,59.493,59.427,59.45,55940000.0
2009-01-30 17:58:00,59.435,59.447,59.397,59.397,52220000.0
2009-01-30 17:59:00,59.401,59.445,59.383,59.407,64400000.0
2009-01-30 18:00:00,59.374,59.417,59.374,59.374,106150000.0
2009-01-30 18:01:00,59.381,59.414,59.365,59.414,48210000.0
2009-01-30 18:02:00,59.398,59.413,59.38,59.38,44990000.0
2009-01-30 18:03:00,59.416,59.416,59.384,59.397,65310000.0
2009-01-30 18:04:00,59.409,59.436,59.409,59.434,60870000.0
2009-01-30 18:05:00,59.435,59.44,59.412,59.437,97500000.0
2009-01-30 18:06:00,59.45,59.45,59.406,59.419,76250000.0
2009-01-30 18:07:00,59.407,59.413,59.392,59.392,110720000.0
2009-01-30 18:08:00,59.383,59.412,59.383,59.412,147980000.0
2009-01-30 18:09:00,59.414,59.417,59.39,59.405,44690000.0
2009-01-30 18:10:00,59.399,59.399,59.373,59.381,37850000.0
2009-01-30 18:11:00,59.356,59.372,59.345,59.372,41480000.0
2009-01-30 18:12:00,59.383,59.383,59.343,59.343,45310000.0
2009-01-30 18:13:00,59.347,59.357,59.322,59.354,46280000.0
2009-01-30 18:14:00,59.363,59.376,59.361,59.369,12210000.0
2009-01-30 18:15:00,59.384,59.384,59.353,59.368,34760000.0
2009-01-30 18:16:00,59.37,59.375,59.347,59.375,75430000.0
2009-01-30 18:17:00,59.365,59.38,59.34,59.352,36480000.0
2009-01-30 18:18:00,59.353,59.353,59.336,59.347,60020000.0
2009-01-30 18:19:00,59.341,59.366,59.327,59.366,38060000.0
2009-01-30 18:20:00,59.341,59.341,59.299,59.304,47220000.0
2009-01-30 18:21:00,59.324,59.33,59.306,59.326,61660000.0
2009-01-30 18:22:00,59.342,59.342,59.319,59.329,94620000.0
2009-01-30 18:23:00,59.323,59.351,59.323,59.328,58060000.0
2009-01-30 18:24:00,59.335,59.343,59.32,59.334,51410000.0
2009-01-30 18:25:00,59.322,59.327,59.29,59.29,42040000.0
2009-01-30 18:26:00,59.3,59.3,59.261,59.261,19010000.0
2009-01-30 18:27:00,59.28,59.28,59.257,59.272,44590000.0
2009-01-30 18:28:00,59.262,59.273,59.254,59.273,103540000.0
2009-01-30 18:29:00,59.268,59.282,59.254,59.254,32960000.0
2009-01-30 18:30:00,59.295,59.295,59.254,59.262,47910000.0
2009-01-30 18:31:00,59.248,59.272,59.246,59.264,107300000.0
2009-01-30 18:32:00,59.266,59.275,59.25,59.26,88910000.0
2009-01-30 18:33:00,59.262,59.289,59.259,59.27,32300000.0
2009-01-30 18:34:00,59.265,59.309,59.265,59.306,37330000.0
2009-01-30 18:35:00,59.314,59.324,59.294,59.324,47050000.0
2009-01-30 18:36:00,59.326,59.33,59.305,59.327,108720000.0
2009-01-30 18:37:00,59.335,59.342,59.313,59.318,89250000.0
2009-01-30 18:38:00,59.332,59.343,59.315,59.319,68660000.0
2009-01-30 18:39:00,59.351,59.351,59.32,59.335,57200000.0
2009-01-30 18:40:00,59.331,59.37,59.331,59.37,59060000.0
2009-01-30 18:41:00,59.355,59.392,59.355,59.392,112880000.0
2009-01-30 18:42:00,59.419,59.419,59.385,59.402,72400000.0
2009-01-30 18:43:00,59.397,59.439,59.397,59.433,85160000.0
2009-01-30 18:44:00,59.451,59.451,59.399,59.406,88910000.0
2009-01-30 18:45:00,59.426,59.426,59.403,59.424,129590000.0
2009-01-30 18:46:00,59.393,59.415,59.393,59.415,91770000.0
2009-01-30 18:47:00,59.41,59.417,59.384,59.391,90600000.0
2009-01-30 18:48:00,59.382,59.442,59.382,59.442,92180000.0
2009-01-30 18:49:00,59.42,59.44,59.42,59.434,78500000.0
2009-01-30 18:50:00,59.42,59.422,59.385,59.422,102610000.0
2009-01-30 18:51:00,59.412,59.412,59.376,59.387,80280000.0
2009-01-30 18:52:00,59.379,59.404,59.375,59.404,61790000.0
2009-01-30 18:53:00,59.391,59.415,59.387,59.406,98340000.0
2009-01-30 18:54:00,59.432,59.432,59.403,59.403,80790000.0
2009-01-30 18:55:00,59.406,59.414,59.395,59.405,80920000.0
2009-01-30 18:56:00,59.403,59.421,59.403,59.412,77260000.0
2009-01-30 18:57:00,59.443,59.443,59.409,59.429,83800000.0
2009-01-30 18:58:00,59.422,59.441,59.41,59.41,85940000.0
2009-01-30 18:59:00,59.428,59.433,59.414,59.414,66060000.0
2009-01-30 19:00:00,59.442,59.442,59.409,59.417,89940000.0
2009-01-30 19:01:00,59.411,59.416,59.404,59.415,109370000.0
2009-01-30 19:02:00,59.408,59.415,59.391,59.415,126580000.0
2009-01-30 19:03:00,59.399,59.433,59.39,59.401,86890000.0
2009-01-30 19:04:00,59.394,59.394,59.363,59.385,81820000.0
2009-01-30 19:05:00,59.378,59.385,59.376,59.385,92870000.0
2009-01-30 19:06:00,59.398,59.398,59.357,59.357,96680000.0
2009-01-30 19:07:00,59.368,59.404,59.368,59.389,79390000.0
2009-01-30 19:08:00,59.412,59.412,59.395,59.406,24490000.0
2009-01-30 19:09:00,59.443,59.448,59.418,59.447,63360000.0
2009-01-30 19:10:00,59.434,59.44,59.391,59.41,63770000.0
2009-01-30 19:11:00,59.394,59.419,59.386,59.418,104230000.0
2009-01-30 19:12:00,59.431,59.431,59.405,59.411,97810000.0
2009-01-30 19:13:00,59.433,59.433,59.412,59.417,100290000.0
2009-01-30 19:14:00,59.426,59.432,59.41,59.432,51170000.0
2009-01-30 19:15:00,59.449,59.449,59.416,59.426,68530000.0
2009-01-30 19:16:00,59.412,59.434,59.412,59.434,91200000.0
2009-01-30 19:17:00,59.434,59.454,59.434,59.454,68770000.0
2009-01-30 19:18:00,59.474,59.474,59.444,59.466,33750000.0
2009-01-30 19:19:00,59.452,59.459,59.446,59.459,78880000.0
2009-01-30 19:20:00,59.465,59.475,59.453,59.467,53870000.0
2009-01-30 19:21:00,59.473,59.474,59.454,59.474,74680000.0
2009-01-30 19:22:00,59.454,59.464,59.452,59.452,83140000.0
2009-01-30 19:23:00,59.466,59.466,59.45,59.464,37240000.0
2009-01-30 19:24:00,59.473,59.473,59.436,59.449,71030000.0
2009-01-30 19:25:00,59.437,59.438,59.431,59.435,59960000.0
2009-01-30 19:26:00,59.428,59.442,59.428,59.442,42910000.0
2009-01-30 19:27:00,59.46,59.471,59.454,59.459,45370000.0
2009-01-30 19:28:00,59.456,59.461,59.454,59.458,100320000.0
2009-01-30 19:29:00,59.44,59.456,59.44,59.456,103850000.0
2009-01-30 19:30:00,59.472,59.472,59.435,59.435,143080000.0
2009-01-30 19:31:00,59.444,59.444,59.424,59.424,76730000.0
2009-01-30 19:32:00,59.429,59.433,59.422,59.433,72880000.0
2009-01-30 19:33:00,59.447,59.447,59.417,59.429,33790000.0
2009-01-30 19:34:00,59.418,59.433,59.41,59.427,50350000.0
2009-01-30 19:35:00,59.421,59.443,59.418,59.42,58460000.0
2009-01-30 19:36:00,59.437,59.437,59.415,59.417,129980000.0
2009-01-30 19:37:00,59.407,59.419,59.401,59.401,73860000.0
2009-01-30 19:38:00,59.401,59.401,59.37,59.386,41040000.0
2009-01-30 19:39:00,59.395,59.395,59.364,59.385,36900000.0
2009-01-30 19:40:00,59.372,59.386,59.367,59.369,23310000.0
2009-01-30 19:41:00,59.379,59.403,59.377,59.381,77930000.0
2009-01-30 19:42:00,59.414,59.414,59.386,59.397,58450000.0
2009-01-30 19:43:00,59.372,59.401,59.372,59.386,114970000.0
2009-01-30 19:44:00,59.381,59.403,59.381,59.403,132910000.0
2009-01-30 19:45:00,59.416,59.416,59.399,59.399,60040000.0
2009-01-30 19:46:00,59.407,59.415,59.398,59.415,117800000.0
2009-01-30 19:47:00,59.4,59.417,59.4,59.417,107060000.0
2009-01-30 19:48:00,59.434,59.434,59.422,59.422,98890000.0
2009-01-30 19:49:00,59.424,59.424,59.412,59.424,55340000.0
2009-01-30 19:50:00,59.416,59.423,59.411,59.423,46700000.0
2009-01-30 19:51:00,59.442,59.442,59.415,59.427,33690000.0
2009-01-30 19:52:00,59.418,59.425,59.411,59.411,50280000.0
2009-01-30 19:53:00,59.425,59.433,59.414,59.421,29720000.0
2009-01-30 19:54:00,59.424,59.424,59.396,59.41,39530000.0
2009-01-30 19:55:00,59.415,59.433,59.403,59.433,54040000.0
2009-01-30 19:56:00,59.433,59.434,59.422,59.434,79420000.0
2009-01-30 19:57:00,59.451,59.451,59.426,59.426,109680000.0
2009-01-30 19:58:00,59.433,59.452,59.433,59.444,74180000.0
2009-01-30 19:59:00,59.443,59.476,59.443,59.476,73840000.0
2009-01-30 20:00:00,59.501,59.501,59.471,59.479,106220000.0
2009-01-30 20:01:00,59.467,59.467,59.451,59.451,125960000.0
2009-01-30 20:02:00,59.458,59.463,59.448,59.463,153730000.0
2009-01-30 20:03:00,59.49,59.49,59.452,59.452,121170000.0
2009-01-30 20:04:00,59.458,59.48,59.458,59.476,118110000.0
2009-01-30 20:05:00,59.484,59.49,59.472,59.472,64600000.0
2009-01-30 20:06:00,59.484,59.493,59.463,59.493,97630000.0
2009-01-30 20:07:00,59.496,59.533,59.496,59.526,69700000.0
2009-01-30 20:08:00,59.556,59.579,59.546,59.552,91810000.0
2009-01-30 20:09:00,59.579,59.579,59.546,59.57,73020000.0
2009-01-30 20:10:00,59.559,59.559,59.556,59.558,44190000.0
2009-01-30 20:11:00,59.571,59.571,59.544,59.55,66980000.0
2009-01-30 20:12:00,59.561,59.561,59.546,59.56,67080000.0
2009-01-30 20:13:00,59.579,59.585,59.563,59.585,135240000.0
2009-01-30 20:14:00,59.583,59.609,59.583,59.597,104330000.0
2009-01-30 20:15:00,59.622,59.622,59.563,59.563,97690000.0
2009-01-30 20:16:00,59.562,59.571,59.54,59.55,84930000.0
2009-01-30 20:17:00,59.539,59.554,59.532,59.539,81830000.0
2009-01-30 20:18:00,59.57,59.57,59.534,59.534,68890000.0
2009-01-30 20:19:00,59.512,59.513,59.5,59.508,51130000.0
2009-01-30 20:20:00,59.503,59.517,59.503,59.516,67010000.0
2009-01-30 20:21:00,59.524,59.524,59.494,59.523,94720000.0
2009-01-30 20:22:00,59.529,59.55,59.529,59.548,59190000.0
2009-01-30 20:23:00,59.538,59.542,59.523,59.53,83000000.0
2009-01-30 20:24:00,59.561,59.561,59.521,59.522,75880000.0
2009-01-30 20:25:00,59.52,59.524,59.512,59.512,72900000.0
2009-01-30 20:26:00,59.513,59.513,59.492,59.492,83680000.0
2009-01-30 20:27:00,59.512,59.512,59.482,59.482,44820000.0
2009-01-30 20:28:00,59.47,59.488,59.465,59.479,82400000.0
2009-01-30 20:29:00,59.486,59.49,59.476,59.478,107690000.0
2009-01-30 20:30:00,59.486,59.486,59.381,59.388,87290000.0
2009-01-30 20:31:00,59.382,59.41,59.382,59.391,76120000.0
2009-01-30 20:32:00,59.396,59.404,59.384,59.404,57780000.0
2009-01-30 20:33:00,59.408,59.408,59.394,59.402,62660000.0
2009-01-30 20:34:00,59.409,59.416,59.403,59.403,84040000.0
2009-01-30 20:35:00,59.409,59.42,59.402,59.402,90210000.0
2009-01-30 20:36:00,59.424,59.424,59.391,59.401,120330000.0
2009-01-30 20:37:00,59.39,59.39,59.381,59.381,115120000.0
2009-01-30 20:38:00,59.388,59.388,59.361,59.362,115320000.0
2009-01-30 20:39:00,59.367,59.368,59.349,59.356,111030000.0
2009-01-30 20:40:00,59.348,59.348,59.321,59.341,36930000.0
2009-01-30 20:41:00,59.35,59.354,59.328,59.328,16570000.0
2009-01-30 20:42:00,59.342,59.349,59.328,59.349,82420000.0
2009-01-30 20:43:00,59.359,59.359,59.338,59.345,117060000.0
2009-01-30 20:44:00,59.35,59.362,59.35,59.362,70970000.0
2009-01-30 20:45:00,59.388,59.388,59.363,59.373,112650000.0
2009-01-30 20:46:00,59.377,59.4,59.372,59.4,111980000.0
2009-01-30 20:47:00,59.387,59.406,59.387,59.406,97960000.0
2009-01-30 20:48:00,59.431,59.431,59.415,59.415,89910000.0
2009-01-30 20:49:00,59.404,59.425,59.404,59.411,96100000.0
2009-01-30 20:50:00,59.426,59.435,59.419,59.422,82970000.0
2009-01-30 20:51:00,59.435,59.435,59.424,59.433,71060000.0
2009-01-30 20:52:00,59.429,59.439,59.421,59.421,134350000.0
2009-01-30 20:53:00,59.429,59.436,59.427,59.436,72100000.0
2009-01-30 20:54:00,59.451,59.451,59.403,59.403,87340000.0
2009-01-30 20:55:00,59.392,59.41,59.392,59.41,99340000.0
2009-01-30 20:56:00,59.409,59.449,59.407,59.449,88120000.0
2009-01-30 20:57:00,59.473,59.473,59.443,59.457,127730000.0
2009-01-30 20:58:00,59.464,59.472,59.428,59.43,103850000.0
2009-01-30 20:59:00,59.434,59.442,59.431,59.436,65580000.0
2009-01-30 21:00:00,59.463,59.471,59.445,59.471,56390000.0
2009-01-30 21:01:00,59.47,59.507,59.47,59.504,84850000.0
2009-01-30 21:02:00,59.506,59.51,59.491,59.495,68260000.0
2009-01-30 21:03:00,59.523,59.523,59.497,59.506,111870000.0
2009-01-30 21:04:00,59.513,59.513,59.491,59.501,72120000.0
2009-01-30 21:05:00,59.512,59.532,59.512,59.532,45980000.0
2009-01-30 21:06:00,59.554,59.554,59.538,59.538,83700000.0
2009-01-30 21:07:00,59.525,59.53,59.516,59.524,111000000.0
2009-01-30 21:08:00,59.519,59.534,59.519,59.529,82480000.0
2009-01-30 21:09:00,59.534,59.534,59.479,59.479,50740000.0
2009-01-30 21:10:00,59.48,59.495,59.472,59.495,38920000.0
2009-01-30 21:11:00,59.506,59.507,59.485,59.502,78850000.0
2009-01-30 21:12:00,59.518,59.518,59.483,59.491,94850000.0
2009-01-30 21:13:00,59.498,59.52,59.491,59.507,122110000.0
2009-01-30 21:14:00,59.519,59.528,59.518,59.518,97810000.0
2009-01-30 21:15:00,59.543,59.543,59.512,59.512,111250000.0
2009-01-30 21:16:00,59.501,59.514,59.501,59.508,102070000.0
2009-01-30 21:17:00,59.516,59.516,59.502,59.508,63590000.0
2009-01-30 21:18:00,59.522,59.522,59.506,59.507,104010000.0
2009-01-30 21:19:00,59.517,59.536,59.517,59.536,69290000.0
2009-01-30 21:20:00,59.528,59.536,59.522,59.533,59260000.0
2009-01-30 21:21:00,59.544,59.544,59.517,59.528,54590000.0
2009-01-30 21:22:00,59.517,59.525,59.496,59.501,86300000.0
2009-01-30 21:23:00,59.501,59.51,59.493,59.504,121150000.0
2009-01-30 21:24:00,59.522,59.522,59.504,59.511,143030000.0
2009-01-30 21:25:00,59.508,59.522,59.493,59.522,116250000.0
2009-01-30 21:26:00,59.516,59.54,59.513,59.54,83440000.0
2009-01-30 21:27:00,59.542,59.548,59.528,59.534,101450000.0
2009-01-30 21:28:00,59.553,59.553,59.529,59.548,106850000.0
2009-01-30 21:29:00,59.55,59.565,59.545,59.551,144920000.0
2009-01-30 21:30:00,59.575,59.575,59.546,59.567,91450000.0
2009-01-30 21:31:00,59.558,59.575,59.55,59.55,67390000.0
2009-01-30 21:32:00,59.566,59.566,59.529,59.529,68990000.0
2009-01-30 21:33:00,59.56,59.562,59.543,59.55,100600000.0
2009-01-30 21:34:00,59.547,59.553,59.536,59.542,169060000.0
2009-01-30 21:35:00,59.553,59.563,59.546,59.548,144150000.0
2009-01-30 21:36:00,59.576,59.576,59.537,59.548,103140000.0
2009-01-30 21:37:00,59.539,59.551,59.538,59.548,71060000.0
2009-01-30 21:38:00,59.53,59.545,59.527,59.527,97130000.0
2009-01-30 21:39:00,59.557,59.557,59.526,59.544,91730000.0
2009-01-30 21:40:00,59.54,59.54,59.508,59.508,118950000.0
2009-01-30 21:41:00,59.515,59.528,59.512,59.528,144560000.0
2009-01-30 21:42:00,59.551,59.551,59.514,59.514,108970000.0
2009-01-30 21:43:00,59.517,59.53,59.502,59.508,124420000.0
2009-01-30 21:44:00,59.508,59.528,59.508,59.524,127200000.0
2009-01-30 21:45:00,59.528,59.528,59.482,59.489,118630000.0
2009-01-30 21:46:00,59.487,59.492,59.456,59.492,57000000.0
2009-01-30 21:47:00,59.47,59.49,59.46,59.46,56640000.0
2009-01-30 21:48:00,59.485,59.486,59.465,59.481,87110000.0
2009-01-30 21:49:00,59.491,59.491,59.468,59.49,110630000.0
2009-01-30 21:50:00,59.484,59.507,59.478,59.497,84140000.0
2009-01-30 21:51:00,59.525,59.525,59.502,59.502,104960000.0
2009-01-30 21:52:00,59.502,59.502,59.475,59.475,51390000.0
2009-01-30 21:53:00,59.482,59.501,59.482,59.494,119490000.0
2009-01-30 21:54:00,59.5,59.5,59.472,59.472,105620000.0
2009-01-30 21:55:00,59.48,59.493,59.48,59.488,77560000.0
2009-01-30 21:56:00,59.481,59.486,59.474,59.474,97170000.0
2009-01-30 21:57:00,59.5,59.5,59.473,59.476,74580000.0
2009-01-30 21:58:00,59.477,59.485,59.472,59.485,102110000.0
2009-01-30 21:59:00,59.468,59.484,59.468,59.476,121920000.0
2009-01-30 22:00:00,59.477,59.483,59.471,59.478,99130000.0
2009-01-30 22:01:00,59.48,59.487,59.48,59.48,62050000.0
2009-01-30 22:02:00,59.469,59.487,59.469,59.487,53190000.0
2009-01-30 22:03:00,59.51,59.51,59.464,59.466,60840000.0
2009-01-30 22:04:00,59.472,59.472,59.453,59.463,95740000.0
2009-01-30 22:05:00,59.454,59.462,59.446,59.457,63310000.0
2009-01-30 22:06:00,59.481,59.484,59.46,59.477,86180000.0
2009-01-30 22:07:00,59.477,59.48,59.472,59.477,119490000.0
2009-01-30 22:08:00,59.467,59.472,59.46,59.472,95740000.0
2009-01-30 22:09:00,59.49,59.501,59.474,59.478,72520000.0
2009-01-30 22:10:00,59.491,59.505,59.491,59.498,78510000.0
2009-01-30 22:11:00,59.485,59.495,59.473,59.486,94420000.0
2009-01-30 22:12:00,59.496,59.503,59.48,59.491,110270000.0
2009-01-30 22:13:00,59.493,59.5,59.475,59.487,100600000.0
2009-01-30 22:14:00,59.479,59.492,59.479,59.481,75570000.0
2009-01-30 22:15:00,59.512,59.512,59.487,59.508,27670000.0
2009-01-30 22:16:00,59.478,59.494,59.478,59.494,102020000.0
2009-01-30 22:17:00,59.493,59.494,59.482,59.489,119340000.0
2009-01-30 22:18:00,59.515,59.515,59.479,59.479,106510000.0
2009-01-30 22:19:00,59.485,59.492,59.473,59.486,120300000.0
2009-01-30 22:20:00,59.476,59.481,59.463,59.476,138650000.0
2009-01-30 22:21:00,59.497,59.497,59.461,59.478,107420000.0
2009-01-30 22:22:00,59.484,59.484,59.472,59.479,88280000.0
2009-01-30 22:23:00,59.463,59.482,59.463,59.475,116480000.0
2009-01-30 22:24:00,59.492,59.492,59.464,59.478,76320000.0
2009-01-30 22:25:00,59.459,59.473,59.459,59.468,77550000.0
2009-01-30 22:26:00,59.478,59.48,59.476,59.477,86780000.0
2009-01-30 22:27:00,59.491,59.491,59.464,59.469,81890000.0
2009-01-30 22:28:00,59.46,59.473,59.452,59.452,51000000.0
2009-01-30 22:29:00,59.46,59.473,59.46,59.461,103710000.0
2009-01-30 22:30:00,59.47,59.483,59.465,59.47,83270000.0
2009-01-30 22:31:00,59.476,59.476,59.456,59.459,93860000.0
2009-01-30 22:32:00,59.443,59.464,59.443,59.464,86390000.0
2009-01-30 22:33:00,59.471,59.471,59.436,59.436,70130000.0
2009-01-30 22:34:00,59.43,59.433,59.424,59.429,107530000.0
2009-01-30 22:35:00,59.434,59.436,59.428,59.436,104550000.0
2009-01-30 22:36:00,59.461,59.461,59.424,59.424,91350000.0
2009-01-30 22:37:00,59.41,59.421,59.4,59.4,84040000.0
2009-01-30 22:38:00,59.392,59.398,59.389,59.394,78410000.0
2009-01-30 22:39:00,59.412,59.415,59.392,59.415,80120000.0
2009-01-30 22:40:00,59.413,59.462,59.413,59.462,52230000.0
2009-01-30 22:41:00,59.46,59.475,59.46,59.473,111950000.0
2009-01-30 22:42:00,59.496,59.496,59.445,59.46,102990000.0
2009-01-30 22:43:00,59.456,59.456,59.419,59.423,117210000.0
2009-01-30 22:44:00,59.428,59.433,59.421,59.421,66650000.0
2009-01-30 22:45:00,59.445,59.445,59.417,59.417,66300000.0
2009-01-30 22:46:00,59.412,59.435,59.412,59.427,75550000.0
2009-01-30 22:47:00,59.435,59.44,59.429,59.435,129890000.0
2009-01-30 22:48:00,59.449,59.449,59.403,59.403,133080000.0
2009-01-30 22:49:00,59.408,59.421,59.405,59.417,89350000.0
2009-01-30 22:50:00,59.422,59.443,59.422,59.425,78230000.0
2009-01-30 22:51:00,59.441,59.441,59.416,59.423,106970000.0
2009-01-30 22:52:00,59.433,59.46,59.433,59.447,136960000.0
2009-01-30 22:53:00,59.455,59.467,59.441,59.467,85450000.0
2009-01-30 22:54:00,59.484,59.484,59.454,59.454,64250000.0
2009-01-30 22:55:00,59.443,59.447,59.442,59.446,39790000.0
2009-01-30 22:56:00,59.441,59.445,59.43,59.43,56910000.0
2009-01-30 22:57:00,59.456,59.456,59.443,59.448,82230000.0
2009-01-30 22:58:00,59.456,59.464,59.435,59.456,68740000.0
2009-01-30 22:59:00,59.449,59.455,59.439,59.455,63620000.0
2009-01-30 23:00:00,59.476,59.476,59.461,59.461,96210000.0
2009-01-30 23:01:00,59.47,59.476,59.469,59.469,75210000.0
2009-01-30 23:02:00,59.477,59.477,59.468,59.474,71650000.0
2009-01-30 23:03:00,59.497,59.497,59.491,59.491,81800000.0
2009-01-30 23:04:00,59.487,59.487,59.48,59.486,77520000.0
2009-01-30 23:05:00,59.503,59.532,59.503,59.532,93740000.0
2009-01-30 23:06:00,59.562,59.562,59.544,59.55,84940000.0
2009-01-30 23:07:00,59.558,59.57,59.551,59.558,37950000.0
2009-01-30 23:08:00,59.565,59.579,59.545,59.553,58560000.0
2009-01-30 23:09:00,59.551,59.551,59.534,59.551,11650000.0
2009-01-30 23:11:00,59.569,59.569,59.556,59.56,63150000.0
2009-01-30 23:12:00,59.574,59.574,59.543,59.543,44550000.0
2009-01-30 23:13:00,59.548,59.552,59.535,59.552,15100000.0
2009-01-30 23:14:00,59.568,59.568,59.56,59.56,123910000.0
2009-01-30 23:15:00,59.577,59.577,59.567,59.567,70380000.0
2009-01-30 23:16:00,59.558,59.566,59.558,59.566,84730000.0
2009-01-30 23:17:00,59.58,59.599,59.562,59.593,92820000.0
2009-01-30 23:18:00,59.585,59.599,59.566,59.577,103920000.0
2009-01-30 23:19:00,59.569,59.577,59.569,59.577,34460000.0
2009-01-30 23:20:00,59.585,59.585,59.568,59.568,34450000.0
2009-01-30 23:21:00,59.587,59.588,59.582,59.582,53610000.0
2009-01-30 23:23:00,59.589,59.596,59.589,59.596,31270000.0
2009-01-30 23:24:00,59.621,59.621,59.57,59.572,71380000.0
2009-01-30 23:25:00,59.554,59.554,59.526,59.538,33540000.0
2009-01-30 23:26:00,59.551,59.57,59.551,59.566,93530000.0
2009-01-30 23:27:00,59.536,59.536,59.529,59.53,84710000.0
2009-01-30 23:28:00,59.547,59.553,59.533,59.533,28460000.0
2009-01-30 23:29:00,59.519,59.547,59.519,59.547,49990000.0
2009-01-30 23:30:00,59.567,59.567,59.551,59.557,51410000.0
2009-01-30 23:31:00,59.543,59.545,59.534,59.539,79060000.0
2009-01-30 23:32:00,59.528,59.53,59.526,59.528,93920000.0
2009-01-30 23:33:00,59.534,59.534,59.521,59.529,82890000.0
2009-01-30 23:35:00,59.517,59.519,59.514,59.515,75080000.0
2009-01-30 23:36:00,59.532,59.532,59.501,59.501,55500000.0
2009-01-30 23:37:00,59.517,59.529,59.504,59.521,36880000.0
2009-01-30 23:38:00,59.525,59.525,59.519,59.519,33140000.0
2009-01-30 23:39:00,59.534,59.534,59.505,59.532,56740000.0
2009-01-30 23:40:00,59.529,59.543,59.529,59.536,27370000.0
2009-01-30 23:41:00,59.544,59.544,59.537,59.537,17920000.0
2009-01-30 23:42:00,59.555,59.555,59.542,59.542,57390000.0
2009-01-30 23:43:00,59.526,59.534,59.513,59.513,45410000.0
2009-01-30 23:44:00,59.515,59.515,59.509,59.509,58810000.0
2009-01-30 23:45:00,59.515,59.515,59.501,59.509,40550000.0
2009-01-30 23:46:00,59.498,59.5,59.48,59.488,59010000.0
2009-01-30 23:47:00,59.482,59.504,59.482,59.504,33460000.0
2009-01-30 23:48:00,59.496,59.496,59.49,59.491,87130000.0
2009-01-30 23:49:00,59.494,59.494,59.476,59.494,74200000.0
2009-01-30 23:51:00,59.516,59.516,59.508,59.508,38490000.0
2009-01-30 23:52:00,59.485,59.492,59.469,59.469,24070000.0
2009-01-30 23:53:00,59.458,59.475,59.458,59.475,26300000.0
2009-01-30 23:54:00,59.514,59.514,59.484,59.484,76180000.0
2009-01-30 23:55:00,59.489,59.495,59.482,59.495,67520000.0
2009-01-30 23:56:00,59.509,59.51,59.494,59.508,33310000.0
2009-01-30 23:57:00,59.53,59.53,59.492,59.492,78740000.0
2009-01-30 23:58:00,59.482,59.514,59.48,59.514,110310000.0
2009-01-30 23:59:00,59.511,59.562,59.509,59.509,60770000.0
2009-02-02 02:01:00,59.296,59.316,59.296,59.312,60560000.0
2009-02-02 02:02:00,59.314,59.337,59.314,59.337,85620000.0
2009-02-02 02:03:00,59.361,59.361,59.341,59.346,90380000.0
2009-02-02 02:04:00,59.348,59.353,59.34,59.347,88910000.0
2009-02-02 02:05:00,59.342,59.362,59.342,59.356,44740000.0
2009-02-02 02:06:00,59.342,59.347,59.34,59.342,52900000.0
2009-02-02 02:07:00,59.327,59.334,59.323,59.334,73620000.0
2009-02-02 02:08:00,59.327,59.333,59.316,59.317,67000000.0
2009-02-02 02:09:00,59.33,59.33,59.269,59.274,72730000.0
2009-02-02 02:10:00,59.252,59.253,59.21,59.244,75030000.0
2009-02-02 02:11:00,59.247,59.254,59.245,59.247,66140000.0
2009-02-02 02:12:00,59.271,59.278,59.255,59.278,85440000.0
2009-02-02 02:13:00,59.282,59.284,59.25,59.251,51680000.0
2009-02-02 02:14:00,59.237,59.243,59.214,59.219,47530000.0
2009-02-02 02:15:00,59.246,59.25,59.217,59.23,81150000.0
2009-02-02 02:16:00,59.24,59.259,59.234,59.242,72660000.0
2009-02-02 02:17:00,59.251,59.268,59.248,59.267,76090000.0
2009-02-02 02:18:00,59.28,59.28,59.255,59.256,87560000.0
2009-02-02 02:19:00,59.258,59.262,59.247,59.247,118260000.0
2009-02-02 02:20:00,59.237,59.26,59.236,59.252,79800000.0
2009-02-02 02:21:00,59.251,59.261,59.241,59.257,77410000.0
2009-02-02 02:22:00,59.267,59.273,59.262,59.262,19010000.0
2009-02-02 02:23:00,59.263,59.264,59.251,59.251,77890000.0
2009-02-02 02:24:00,59.268,59.268,59.225,59.23,70320000.0
2009-02-02 02:25:00,59.234,59.235,59.222,59.234,67110000.0
2009-02-02 02:26:00,59.257,59.298,59.251,59.279,75080000.0
2009-02-02 02:27:00,59.281,59.294,59.281,59.29,82000000.0
2009-02-02 02:28:00,59.279,59.284,59.273,59.276,62000000.0
2009-02-02 02:29:00,59.266,59.275,59.266,59.273,120120000.0
2009-02-02 02:30:00,59.311,59.311,59.294,59.299,135130000.0
2009-02-02 02:31:00,59.283,59.289,59.273,59.278,104700000.0
2009-02-02 02:32:00,59.269,59.277,59.267,59.274,126900000.0
2009-02-02 02:33:00,59.289,59.289,59.266,59.267,79450000.0
2009-02-02 02:34:00,59.273,59.273,59.26,59.272,66790000.0
2009-02-02 02:35:00,59.264,59.265,59.251,59.255,65630000.0
2009-02-02 02:36:00,59.271,59.275,59.261,59.261,106210000.0
2009-02-02 02:37:00,59.254,59.273,59.254,59.273,48940000.0
2009-02-02 02:39:00,59.282,59.282,59.264,59.272,22380000.0
2009-02-02 02:40:00,59.27,59.27,59.261,59.27,38530000.0
2009-02-02 02:41:00,59.283,59.295,59.283,59.284,44640000.0
2009-02-02 02:42:00,59.312,59.317,59.282,59.286,39830000.0
2009-02-02 02:43:00,59.294,59.294,59.282,59.282,43300000.0
2009-02-02 02:44:00,59.285,59.292,59.282,59.289,72300000.0
2009-02-02 02:45:00,59.294,59.298,59.27,59.279,106980000.0
2009-02-02 02:46:00,59.272,59.276,59.27,59.276,108290000.0
2009-02-02 02:47:00,59.285,59.285,59.28,59.28,100050000.0
2009-02-02 02:48:00,59.286,59.292,59.274,59.287,81610000.0
2009-02-02 02:49:00,59.296,59.298,59.287,59.298,142220000.0
2009-02-02 02:50:00,59.304,59.33,59.301,59.312,71130000.0
2009-02-02 02:51:00,59.31,59.323,59.294,59.294,61140000.0
2009-02-02 02:52:00,59.284,59.296,59.283,59.291,45940000.0
2009-02-02 02:53:00,59.317,59.334,59.317,59.334,21760000.0
2009-02-02 02:54:00,59.343,59.343,59.291,59.311,48270000.0
2009-02-02 02:55:00,59.3,59.311,59.293,59.311,37350000.0
2009-02-02 02:56:00,59.296,59.303,59.291,59.299,117640000.0
2009-02-02 02:57:00,59.339,59.339,59.29,59.308,86450000.0
2009-02-02 02:58:00,59.31,59.324,59.296,59.306,50230000.0
2009-02-02 02:59:00,59.299,59.305,59.283,59.295,33940000.0
2009-02-02 03:00:00,59.327,59.327,59.295,59.295,53090000.0
2009-02-02 03:01:00,59.299,59.304,59.293,59.298,81980000.0
2009-02-02 03:02:00,59.307,59.314,59.303,59.308,76740000.0
2009-02-02 03:03:00,59.322,59.322,59.305,59.317,159700000.0
2009-02-02 03:04:00,59.328,59.338,59.32,59.321,109090000.0
2009-02-02 03:05:00,59.335,59.369,59.332,59.361,58120000.0
2009-02-02 03:06:00,59.372,59.376,59.34,59.36,45220000.0
2009-02-02 03:07:00,59.343,59.347,59.339,59.34,48640000.0
2009-02-02 03:08:00,59.323,59.332,59.313,59.323,59890000.0
2009-02-02 03:09:00,59.323,59.324,59.304,59.309,57230000.0
2009-02-02 03:10:00,59.318,59.324,59.311,59.312,50070000.0
2009-02-02 03:11:00,59.319,59.328,59.314,59.318,77280000.0
2009-02-02 03:12:00,59.357,59.36,59.328,59.345,71970000.0
2009-02-02 03:13:00,59.336,59.342,59.319,59.323,41640000.0
2009-02-02 03:14:00,59.322,59.327,59.314,59.317,65060000.0
2009-02-02 03:15:00,59.353,59.353,59.329,59.329,42210000.0
2009-02-02 03:16:00,59.3,59.301,59.286,59.286,116200000.0
2009-02-02 03:17:00,59.288,59.291,59.274,59.278,61630000.0
2009-02-02 03:18:00,59.307,59.307,59.265,59.274,59290000.0
2009-02-02 03:19:00,59.258,59.266,59.257,59.26,53420000.0
2009-02-02 03:20:00,59.268,59.275,59.262,59.266,144840000.0
2009-02-02 03:21:00,59.343,59.343,59.26,59.26,115030000.0
2009-02-02 03:22:00,59.259,59.265,59.255,59.255,41270000.0
2009-02-02 03:23:00,59.231,59.237,59.23,59.235,83750000.0
2009-02-02 03:24:00,59.251,59.251,59.232,59.234,23200000.0
2009-02-02 03:25:00,59.234,59.251,59.234,59.251,45130000.0
2009-02-02 03:26:00,59.266,59.281,59.262,59.278,76470000.0
2009-02-02 03:27:00,59.319,59.32,59.268,59.274,100930000.0
2009-02-02 03:28:00,59.261,59.267,59.26,59.26,62670000.0
2009-02-02 03:29:00,59.249,59.259,59.249,59.249,93700000.0
2009-02-02 03:30:00,59.287,59.287,59.252,59.272,103400000.0
2009-02-02 03:31:00,59.237,59.247,59.233,59.238,133220000.0
2009-02-02 03:32:00,59.227,59.233,59.222,59.227,72760000.0
2009-02-02 03:33:00,59.252,59.252,59.235,59.243,97790000.0
2009-02-02 03:34:00,59.231,59.244,59.231,59.237,64170000.0
2009-02-02 03:35:00,59.243,59.243,59.223,59.236,105440000.0
2009-02-02 03:36:00,59.27,59.27,59.235,59.235,73130000.0
2009-02-02 03:37:00,59.223,59.229,59.208,59.214,77740000.0
2009-02-02 03:38:00,59.207,59.21,59.199,59.199,85720000.0
2009-02-02 03:39:00,59.223,59.223,59.196,59.223,65320000.0
2009-02-02 03:40:00,59.222,59.234,59.221,59.234,75890000.0
2009-02-02 03:41:00,59.251,59.263,59.245,59.263,68910000.0
2009-02-02 03:42:00,59.298,59.312,59.278,59.306,101660000.0
2009-02-02 03:43:00,59.303,59.315,59.302,59.302,65570000.0
2009-02-02 03:44:00,59.307,59.312,59.301,59.312,87150000.0
2009-02-02 03:45:00,59.34,59.34,59.31,59.324,96850000.0
2009-02-02 03:46:00,59.307,59.311,59.293,59.295,91900000.0
2009-02-02 03:47:00,59.274,59.281,59.258,59.258,116310000.0
2009-02-02 03:48:00,59.292,59.294,59.265,59.265,118760000.0
2009-02-02 03:49:00,59.264,59.266,59.255,59.255,63470000.0
2009-02-02 03:50:00,59.264,59.27,59.261,59.265,70610000.0
2009-02-02 03:51:00,59.297,59.301,59.263,59.299,84790000.0
2009-02-02 03:52:00,59.305,59.313,59.303,59.306,89150000.0
2009-02-02 03:53:00,59.319,59.328,59.315,59.324,42320000.0
2009-02-02 03:54:00,59.325,59.333,59.318,59.319,73610000.0
2009-02-02 03:55:00,59.318,59.318,59.287,59.287,66730000.0
2009-02-02 03:56:00,59.286,59.299,59.275,59.299,104570000.0
2009-02-02 03:57:00,59.29,59.292,59.261,59.261,66220000.0
2009-02-02 03:58:00,59.245,59.247,59.232,59.247,27700000.0
2009-02-02 03:59:00,59.265,59.274,59.247,59.247,44820000.0
2009-02-02 04:00:00,59.275,59.281,59.264,59.274,58360000.0
2009-02-02 04:01:00,59.273,59.279,59.262,59.278,114570000.0
2009-02-02 04:02:00,59.292,59.293,59.275,59.286,71950000.0
2009-02-02 04:03:00,59.292,59.292,59.265,59.284,36140000.0
2009-02-02 04:04:00,59.26,59.272,59.255,59.272,65140000.0
2009-02-02 04:05:00,59.262,59.264,59.236,59.247,75440000.0
2009-02-02 04:06:00,59.262,59.262,59.241,59.254,27990000.0
2009-02-02 04:07:00,59.252,59.264,59.252,59.263,22070000.0
2009-02-02 04:08:00,59.25,59.25,59.233,59.239,44150000.0
2009-02-02 04:09:00,59.257,59.257,59.225,59.242,63770000.0
2009-02-02 04:10:00,59.229,59.229,59.203,59.204,75280000.0
2009-02-02 04:11:00,59.211,59.224,59.204,59.204,88440000.0
2009-02-02 04:12:00,59.23,59.231,59.198,59.208,39000000.0
2009-02-02 04:13:00,59.201,59.204,59.194,59.194,55460000.0
2009-02-02 04:14:00,59.189,59.203,59.163,59.2,43750000.0
2009-02-02 04:15:00,59.231,59.231,59.211,59.227,53170000.0
2009-02-02 04:16:00,59.22,59.227,59.219,59.226,50010000.0
2009-02-02 04:17:00,59.228,59.252,59.228,59.242,52850000.0
2009-02-02 04:18:00,59.245,59.248,59.242,59.247,16930000.0
2009-02-02 04:19:00,59.226,59.24,59.224,59.224,26710000.0
2009-02-02 04:20:00,59.207,59.212,59.202,59.211,52520000.0
2009-02-02 04:21:00,59.217,59.219,59.206,59.216,33760000.0
2009-02-02 04:22:00,59.205,59.227,59.205,59.21,35340000.0
2009-02-02 04:23:00,59.215,59.227,59.194,59.227,54050000.0
2009-02-02 04:24:00,59.219,59.22,59.196,59.204,74460000.0
2009-02-02 04:25:00,59.196,59.215,59.193,59.215,143210000.0
2009-02-02 04:26:00,59.21,59.223,59.205,59.223,79200000.0
2009-02-02 04:27:00,59.224,59.224,59.203,59.21,99100000.0
2009-02-02 04:28:00,59.208,59.23,59.208,59.23,76770000.0
2009-02-02 04:29:00,59.209,59.222,59.203,59.22,50940000.0
2009-02-02 04:30:00,59.213,59.213,59.176,59.176,47540000.0
2009-02-02 04:31:00,59.193,59.201,59.185,59.201,32470000.0
2009-02-02 04:32:00,59.187,59.189,59.175,59.186,80870000.0
2009-02-02 04:33:00,59.194,59.197,59.191,59.197,91300000.0
2009-02-02 04:34:00,59.18,59.184,59.174,59.178,35400000.0
2009-02-02 04:35:00,59.2,59.203,59.194,59.197,66160000.0
2009-02-02 04:36:00,59.21,59.221,59.196,59.201,31560000.0
2009-02-02 04:37:00,59.2,59.206,59.188,59.2,8820000.0
2009-02-02 04:38:00,59.203,59.208,59.2,59.205,51250000.0
2009-02-02 04:39:00,59.204,59.205,59.196,59.202,34030000.0
2009-02-02 04:40:00,59.187,59.2,59.181,59.187,36990000.0
2009-02-02 04:41:00,59.195,59.202,59.178,59.193,109440000.0
2009-02-02 04:42:00,59.202,59.209,59.189,59.205,98950000.0
2009-02-02 04:43:00,59.197,59.211,59.195,59.204,79650000.0
2009-02-02 04:44:00,59.206,59.214,59.196,59.214,66530000.0
2009-02-02 04:45:00,59.222,59.222,59.206,59.206,119340000.0
2009-02-02 04:47:00,59.205,59.211,59.197,59.206,43330000.0
2009-02-02 04:48:00,59.211,59.214,59.203,59.203,65110000.0
2009-02-02 04:51:00,59.226,59.226,59.216,59.217,61060000.0
2009-02-02 04:52:00,59.216,59.218,59.215,59.218,38280000.0
2009-02-02 04:53:00,59.218,59.219,59.215,59.217,84640000.0
2009-02-02 04:54:00,59.228,59.228,59.213,59.215,100290000.0
2009-02-02 04:55:00,59.219,59.224,59.204,59.224,75140000.0
2009-02-02 04:56:00,59.218,59.225,59.209,59.224,79670000.0
2009-02-02 04:57:00,59.22,59.222,59.194,59.194,68260000.0
2009-02-02 04:58:00,59.198,59.199,59.197,59.198,68390000.0
2009-02-02 04:59:00,59.191,59.199,59.191,59.191,96570000.0
2009-02-02 05:00:00,59.221,59.221,59.205,59.205,61710000.0
2009-02-02 05:01:00,59.208,59.214,59.2,59.2,66110000.0
2009-02-02 05:02:00,59.214,59.224,59.205,59.219,87140000.0
2009-02-02 05:03:00,59.212,59.212,59.197,59.201,54740000.0
2009-02-02 05:04:00,59.191,59.197,59.191,59.193,39890000.0
2009-02-02 05:05:00,59.207,59.224,59.197,59.217,68280000.0
2009-02-02 05:06:00,59.213,59.215,59.184,59.184,76760000.0
2009-02-02 05:07:00,59.182,59.19,59.167,59.177,126040000.0
2009-02-02 05:08:00,59.155,59.173,59.154,59.17,100850000.0
2009-02-02 05:09:00,59.177,59.177,59.145,59.164,83740000.0
2009-02-02 05:10:00,59.145,59.158,59.145,59.158,91350000.0
2009-02-02 05:11:00,59.155,59.155,59.14,59.14,121940000.0
2009-02-02 05:12:00,59.147,59.161,59.145,59.161,118620000.0
2009-02-02 05:13:00,59.159,59.175,59.154,59.167,70700000.0
2009-02-02 05:14:00,59.161,59.176,59.16,59.175,64720000.0
2009-02-02 05:15:00,59.195,59.196,59.185,59.185,65390000.0
2009-02-02 05:16:00,59.168,59.183,59.159,59.176,110540000.0
2009-02-02 05:17:00,59.159,59.172,59.157,59.16,99980000.0
2009-02-02 05:18:00,59.176,59.176,59.143,59.166,111330000.0
2009-02-02 05:19:00,59.168,59.184,59.155,59.166,59210000.0
2009-02-02 05:20:00,59.176,59.181,59.164,59.174,76270000.0
2009-02-02 05:21:00,59.159,59.162,59.141,59.146,86030000.0
2009-02-02 05:22:00,59.149,59.173,59.149,59.167,83720000.0
2009-02-02 05:23:00,59.157,59.164,59.152,59.158,96860000.0
2009-02-02 05:24:00,59.174,59.175,59.167,59.168,100370000.0
2009-02-02 05:25:00,59.165,59.184,59.163,59.175,106130000.0
2009-02-02 05:26:00,59.184,59.197,59.179,59.193,70280000.0
2009-02-02 05:27:00,59.201,59.219,59.185,59.185,87940000.0
2009-02-02 05:28:00,59.191,59.205,59.187,59.192,84290000.0
2009-02-02 05:29:00,59.183,59.188,59.181,59.182,79430000.0
2009-02-02 05:30:00,59.202,59.206,59.188,59.199,100970000.0
2009-02-02 05:31:00,59.18,59.189,59.178,59.187,57380000.0
2009-02-02 05:32:00,59.173,59.188,59.17,59.178,93440000.0
2009-02-02 05:33:00,59.201,59.206,59.185,59.186,91410000.0
2009-02-02 05:34:00,59.189,59.189,59.179,59.188,75450000.0
2009-02-02 05:35:00,59.182,59.193,59.179,59.192,78350000.0
2009-02-02 05:36:00,59.201,59.204,59.182,59.192,119350000.0
2009-02-02 05:37:00,59.182,59.199,59.149,59.152,95150000.0
2009-02-02 05:38:00,59.148,59.157,59.122,59.135,107780000.0
2009-02-02 05:39:00,59.14,59.149,59.115,59.128,138760000.0
2009-02-02 05:40:00,59.108,59.12,59.095,59.103,117570000.0
2009-02-02 05:41:00,59.095,59.112,59.091,59.112,112600000.0
2009-02-02 05:42:00,59.122,59.122,59.095,59.113,117220000.0
2009-02-02 05:43:00,59.105,59.113,59.096,59.113,99540000.0
2009-02-02 05:44:00,59.125,59.132,59.115,59.132,26570000.0
2009-02-02 05:45:00,59.135,59.135,59.108,59.13,81790000.0
2009-02-02 05:46:00,59.123,59.124,59.104,59.124,97640000.0
2009-02-02 05:47:00,59.108,59.12,59.095,59.107,112090000.0
2009-02-02 05:48:00,59.108,59.108,59.086,59.1,84740000.0
2009-02-02 05:49:00,59.102,59.112,59.092,59.098,78530000.0
2009-02-02 05:50:00,59.113,59.122,59.113,59.122,63850000.0
2009-02-02 05:51:00,59.099,59.105,59.09,59.098,90760000.0
2009-02-02 05:52:00,59.085,59.09,59.066,59.077,120890000.0
2009-02-02 05:53:00,59.091,59.117,59.082,59.109,85310000.0
2009-02-02 05:54:00,59.079,59.08,59.064,59.067,57650000.0
2009-02-02 05:55:00,59.044,59.06,59.027,59.059,95070000.0
2009-02-02 05:56:00,59.072,59.078,59.055,59.075,65420000.0
2009-02-02 05:57:00,59.085,59.085,59.043,59.05,51040000.0
2009-02-02 05:58:00,59.037,59.069,59.033,59.057,65290000.0
2009-02-02 05:59:00,59.058,59.08,59.042,59.042,90440000.0
2009-02-02 06:00:00,59.055,59.055,59.018,59.018,117030000.0
2009-02-02 06:01:00,59.018,59.041,59.002,59.013,93790000.0
2009-02-02 06:02:00,59.009,59.034,59.008,59.02,74900000.0
2009-02-02 06:03:00,59.027,59.028,59.005,59.018,103510000.0
2009-02-02 06:04:00,59.007,59.028,59.001,59.003,67300000.0
2009-02-02 06:05:00,59.011,59.018,59.004,59.018,96700000.0
2009-02-02 06:06:00,59.029,59.032,59.012,59.028,122290000.0
2009-02-02 06:07:00,59.04,59.042,59.03,59.038,50210000.0
2009-02-02 06:08:00,59.034,59.058,59.032,59.039,111880000.0
2009-02-02 06:09:00,59.068,59.068,59.044,59.054,77810000.0
2009-02-02 06:10:00,59.047,59.056,59.042,59.049,113080000.0
2009-02-02 06:11:00,59.056,59.072,59.052,59.072,87410000.0
2009-02-02 06:12:00,59.083,59.083,59.073,59.073,47200000.0
2009-02-02 06:13:00,59.076,59.076,59.028,59.035,55350000.0
2009-02-02 06:14:00,59.032,59.061,59.031,59.053,121370000.0
2009-02-02 06:15:00,59.071,59.081,59.058,59.064,125340000.0
2009-02-02 06:16:00,59.047,59.055,59.041,59.042,131440000.0
2009-02-02 06:17:00,59.05,59.058,59.046,59.053,115320000.0
2009-02-02 06:18:00,59.062,59.062,59.045,59.045,140970000.0
2009-02-02 06:19:00,59.039,59.073,59.039,59.06,115310000.0
2009-02-02 06:20:00,59.056,59.07,59.055,59.07,93580000.0
2009-02-02 06:21:00,59.079,59.086,59.064,59.074,89880000.0
2009-02-02 06:22:00,59.069,59.069,59.059,59.063,72070000.0
2009-02-02 06:23:00,59.067,59.076,59.055,59.06,107780000.0
2009-02-02 06:24:00,59.099,59.108,59.075,59.082,141790000.0
2009-02-02 06:25:00,59.065,59.083,59.065,59.083,166720000.0
2009-02-02 06:26:00,59.076,59.078,59.064,59.066,94460000.0
2009-02-02 06:27:00,59.09,59.09,59.074,59.074,62710000.0
2009-02-02 06:28:00,59.073,59.081,59.066,59.071,61660000.0
2009-02-02 06:29:00,59.062,59.075,59.061,59.061,98710000.0
2009-02-02 06:30:00,59.084,59.084,59.046,59.046,133270000.0
2009-02-02 06:31:00,59.053,59.063,59.043,59.049,105670000.0
2009-02-02 06:32:00,59.056,59.074,59.039,59.051,90660000.0
2009-02-02 06:33:00,59.066,59.066,59.033,59.061,84740000.0
2009-02-02 06:34:00,59.068,59.082,59.056,59.068,126130000.0
2009-02-02 06:35:00,59.065,59.083,59.065,59.082,142410000.0
2009-02-02 06:36:00,59.095,59.095,59.054,59.077,120870000.0
2009-02-02 06:37:00,59.066,59.072,59.053,59.064,83870000.0
2009-02-02 06:38:00,59.065,59.071,59.053,59.061,60690000.0
2009-02-02 06:39:00,59.106,59.106,59.06,59.083,60030000.0
2009-02-02 06:40:00,59.073,59.073,59.059,59.059,66810000.0
2009-02-02 06:41:00,59.066,59.085,59.066,59.076,83530000.0
2009-02-02 06:42:00,59.092,59.092,59.063,59.081,60560000.0
2009-02-02 06:43:00,59.079,59.079,59.07,59.074,107870000.0
2009-02-02 06:44:00,59.065,59.081,59.065,59.071,105810000.0
2009-02-02 06:45:00,59.097,59.097,59.071,59.082,106120000.0
2009-02-02 06:46:00,59.074,59.101,59.073,59.101,115310000.0
2009-02-02 06:47:00,59.085,59.101,59.085,59.101,100540000.0
2009-02-02 06:48:00,59.089,59.089,59.074,59.08,72820000.0
2009-02-02 06:49:00,59.068,59.081,59.062,59.08,41000000.0
2009-02-02 06:50:00,59.066,59.068,59.06,59.066,52830000.0
2009-02-02 06:51:00,59.099,59.099,59.06,59.06,86790000.0
2009-02-02 06:52:00,59.068,59.083,59.054,59.07,99490000.0
2009-02-02 06:53:00,59.07,59.071,59.056,59.068,83950000.0
2009-02-02 06:54:00,59.088,59.088,59.047,59.068,46470000.0
2009-02-02 06:55:00,59.074,59.08,59.064,59.08,73250000.0
2009-02-02 06:56:00,59.078,59.089,59.063,59.084,100090000.0
2009-02-02 06:57:00,59.098,59.108,59.059,59.083,72190000.0
2009-02-02 06:58:00,59.075,59.075,59.056,59.069,79950000.0
2009-02-02 06:59:00,59.066,59.069,59.064,59.068,62790000.0
2009-02-02 07:00:00,59.078,59.078,59.052,59.057,64050000.0
2009-02-02 07:01:00,59.056,59.065,59.05,59.05,103800000.0
2009-02-02 07:02:00,59.054,59.062,59.041,59.052,113060000.0
2009-02-02 07:03:00,59.077,59.079,59.047,59.049,80640000.0
2009-02-02 07:04:00,59.034,59.037,59.012,59.02,101800000.0
2009-02-02 07:05:00,59.027,59.038,59.023,59.033,93600000.0
2009-02-02 07:06:00,59.041,59.041,59.024,59.033,84060000.0
2009-02-02 07:07:00,59.019,59.037,59.017,59.024,130680000.0
2009-02-02 07:08:00,59.032,59.045,59.018,59.045,67820000.0
2009-02-02 07:09:00,59.039,59.039,59.007,59.027,84840000.0
2009-02-02 07:10:00,59.027,59.027,59.016,59.017,93930000.0
2009-02-02 07:11:00,59.018,59.018,59.001,59.013,94290000.0
2009-02-02 07:12:00,59.025,59.027,59.011,59.014,102060000.0
2009-02-02 07:13:00,59.006,59.021,59.006,59.018,117130000.0
2009-02-02 07:14:00,59.025,59.029,59.025,59.025,104640000.0
2009-02-02 07:15:00,59.027,59.027,59.008,59.025,76220000.0
2009-02-02 07:16:00,59.019,59.02,59.007,59.009,116740000.0
2009-02-02 07:17:00,59.014,59.023,59.01,59.02,79490000.0
2009-02-02 07:18:00,59.032,59.032,59.023,59.023,20560000.0
2009-02-02 07:19:00,59.027,59.027,59.01,59.021,34540000.0
2009-02-02 07:20:00,59.014,59.056,59.014,59.036,102910000.0
2009-02-02 07:21:00,59.046,59.047,59.022,59.023,109080000.0
2009-02-02 07:22:00,59.002,59.012,58.998,58.999,116060000.0
2009-02-02 07:23:00,59.006,59.008,58.977,58.996,131270000.0
2009-02-02 07:24:00,59.003,59.008,58.97,58.995,91620000.0
2009-02-02 07:25:00,59.008,59.02,59.002,59.016,87100000.0
2009-02-02 07:26:00,59.016,59.028,59.01,59.026,66030000.0
2009-02-02 07:27:00,59.042,59.042,59.024,59.036,51370000.0
2009-02-02 07:28:00,59.033,59.05,59.032,59.032,69730000.0
2009-02-02 07:29:00,59.043,59.05,59.033,59.033,85810000.0
2009-02-02 07:30:00,59.048,59.048,59.027,59.039,113860000.0
2009-02-02 07:31:00,59.031,59.041,59.01,59.014,76330000.0
2009-02-02 07:32:00,59.006,59.029,59.006,59.021,41520000.0
2009-02-02 07:33:00,59.044,59.044,59.025,59.025,81740000.0
2009-02-02 07:34:00,59.027,59.036,59.022,59.022,80690000.0
2009-02-02 07:35:00,59.032,59.041,59.022,59.035,82820000.0
2009-02-02 07:36:00,59.034,59.037,59.014,59.024,75190000.0
2009-02-02 07:37:00,59.016,59.016,59.002,59.014,63100000.0
2009-02-02 07:38:00,58.996,59.014,58.995,59.001,100490000.0
2009-02-02 07:39:00,59.02,59.026,59.008,59.024,68930000.0
2009-02-02 07:40:00,59.002,59.021,59.002,59.007,57300000.0
2009-02-02 07:41:00,59.019,59.026,59.012,59.015,67360000.0
2009-02-02 07:42:00,59.029,59.032,59.013,59.02,78650000.0
2009-02-02 07:43:00,59.028,59.034,59.016,59.034,89020000.0
2009-02-02 07:44:00,59.033,59.033,59.023,59.023,97030000.0
2009-02-02 07:45:00,59.042,59.042,59.027,59.039,92950000.0
2009-02-02 07:46:00,59.043,59.044,59.024,59.024,132860000.0
2009-02-02 07:47:00,59.035,59.035,59.011,59.022,65260000.0
2009-02-02 07:48:00,59.035,59.037,59.006,59.022,64860000.0
2009-02-02 07:49:00,59.017,59.02,59.005,59.016,47240000.0
2009-02-02 07:50:00,59.025,59.025,59.004,59.013,71470000.0
2009-02-02 07:51:00,59.02,59.02,58.996,59.012,86500000.0
2009-02-02 07:52:00,59.013,59.019,59.005,59.013,70490000.0
2009-02-02 07:53:00,59.018,59.028,59.011,59.023,103740000.0
2009-02-02 07:54:00,59.043,59.053,59.025,59.039,60100000.0
2009-02-02 07:55:00,59.03,59.039,59.021,59.038,119500000.0
2009-02-02 07:56:00,59.019,59.039,59.013,59.029,118140000.0
2009-02-02 07:57:00,59.04,59.04,59.01,59.037,166120000.0
2009-02-02 07:58:00,59.02,59.025,59.018,59.025,117680000.0
2009-02-02 07:59:00,59.023,59.046,59.023,59.033,107750000.0
2009-02-02 08:00:00,59.059,59.059,59.029,59.04,84040000.0
2009-02-02 08:01:00,59.049,59.049,59.026,59.038,72320000.0
2009-02-02 08:02:00,59.026,59.03,59.013,59.018,105870000.0
2009-02-02 08:03:00,59.04,59.04,59.014,59.03,78340000.0
2009-02-02 08:04:00,59.045,59.046,59.028,59.044,51730000.0
2009-02-02 08:05:00,59.063,59.071,59.047,59.057,38500000.0
2009-02-02 08:06:00,59.085,59.087,59.065,59.087,29940000.0
2009-02-02 08:07:00,59.053,59.081,59.05,59.055,47960000.0
2009-02-02 08:08:00,59.065,59.081,59.064,59.076,33780000.0
2009-02-02 08:09:00,59.107,59.107,59.064,59.088,51170000.0
2009-02-02 08:10:00,59.079,59.093,59.071,59.085,56720000.0
2009-02-02 08:11:00,59.074,59.08,59.058,59.065,97530000.0
2009-02-02 08:12:00,59.081,59.081,59.05,59.055,109490000.0
2009-02-02 08:13:00,59.066,59.081,59.059,59.081,122550000.0
2009-02-02 08:14:00,59.078,59.084,59.073,59.084,59890000.0
2009-02-02 08:15:00,59.085,59.085,59.038,59.053,132300000.0
2009-02-02 08:16:00,59.069,59.071,59.047,59.051,115010000.0
2009-02-02 08:17:00,59.046,59.055,59.041,59.055,65070000.0
2009-02-02 08:18:00,59.055,59.056,59.041,59.047,68510000.0
2009-02-02 08:19:00,59.065,59.065,59.049,59.049,20270000.0
2009-02-02 08:20:00,59.056,59.065,59.052,59.061,37600000.0
2009-02-02 08:21:00,59.083,59.085,59.048,59.059,34950000.0
2009-02-02 08:22:00,59.045,59.05,59.036,59.044,71790000.0
2009-02-02 08:23:00,59.046,59.063,59.035,59.063,138330000.0
2009-02-02 08:24:00,59.052,59.052,59.035,59.035,58570000.0
2009-02-02 08:25:00,59.048,59.071,59.048,59.069,43450000.0
2009-02-02 08:26:00,59.066,59.083,59.066,59.071,35420000.0
2009-02-02 08:27:00,59.084,59.09,59.073,59.079,70650000.0
2009-02-02 08:28:00,59.076,59.093,59.076,59.081,77930000.0
2009-02-02 08:29:00,59.085,59.101,59.07,59.076,149530000.0
2009-02-02 08:30:00,59.092,59.093,59.064,59.077,101080000.0
2009-02-02 08:31:00,59.054,59.076,59.035,59.067,97760000.0
2009-02-02 08:32:00,59.08,59.097,59.075,59.093,43890000.0
2009-02-02 08:33:00,59.07,59.074,59.069,59.07,36780000.0
2009-02-02 08:34:00,59.081,59.093,59.08,59.092,66570000.0
2009-02-02 08:35:00,59.086,59.089,59.077,59.077,67200000.0
2009-02-02 08:36:00,59.081,59.087,59.071,59.078,32170000.0
2009-02-02 08:37:00,59.083,59.084,59.071,59.084,71790000.0
2009-02-02 08:38:00,59.072,59.09,59.068,59.068,70980000.0
2009-02-02 08:39:00,59.064,59.067,59.037,59.05,49910000.0
2009-02-02 08:40:00,59.038,59.071,59.038,59.07,82120000.0
2009-02-02 08:41:00,59.065,59.068,59.053,59.057,33890000.0
2009-02-02 08:42:00,59.071,59.071,59.034,59.057,77470000.0
2009-02-02 08:43:00,59.031,59.04,59.023,59.024,89790000.0
2009-02-02 08:44:00,59.033,59.04,59.024,59.035,71930000.0
2009-02-02 08:45:00,59.041,59.041,58.997,59.033,52610000.0
2009-02-02 08:46:00,59.015,59.027,59.012,59.014,110440000.0
2009-02-02 08:47:00,59.019,59.033,59.014,59.018,100630000.0
2009-02-02 08:48:00,59.033,59.033,59.014,59.022,91310000.0
2009-02-02 08:49:00,59.018,59.024,59.014,59.021,55720000.0
2009-02-02 08:50:00,59.016,59.024,59.015,59.021,65970000.0
2009-02-02 08:51:00,59.039,59.039,59.022,59.033,24830000.0
2009-02-02 08:52:00,59.008,59.018,58.999,58.999,74510000.0
2009-02-02 08:53:00,59.001,59.015,58.995,59.008,98200000.0
2009-02-02 08:54:00,59.012,59.012,58.985,59.0,85530000.0
2009-02-02 08:55:00,58.985,59.01,58.985,59.002,64650000.0
2009-02-02 08:56:00,59.023,59.024,59.014,59.024,101530000.0
2009-02-02 08:57:00,59.027,59.029,59.007,59.025,134140000.0
2009-02-02 08:58:00,59.041,59.041,59.026,59.026,111090000.0
2009-02-02 08:59:00,59.014,59.042,59.014,59.019,91520000.0
2009-02-02 09:00:00,59.063,59.068,59.028,59.04,66980000.0
2009-02-02 09:01:00,59.057,59.066,59.045,59.059,84270000.0
2009-02-02 09:02:00,59.064,59.068,59.044,59.056,76240000.0
2009-02-02 09:03:00,59.054,59.058,59.034,59.056,71660000.0
2009-02-02 09:04:00,59.055,59.055,59.036,59.038,79380000.0
2009-02-02 09:05:00,59.046,59.063,59.043,59.05,84590000.0
2009-02-02 09:06:00,59.062,59.062,59.046,59.046,100090000.0
2009-02-02 09:07:00,59.043,59.046,59.039,59.041,65890000.0
2009-02-02 09:08:00,59.046,59.056,59.041,59.049,81780000.0
2009-02-02 09:09:00,59.064,59.066,59.052,59.057,112390000.0
2009-02-02 09:10:00,59.063,59.078,59.054,59.078,76210000.0
2009-02-02 09:11:00,59.064,59.075,59.063,59.072,96410000.0
2009-02-02 09:12:00,59.099,59.099,59.077,59.088,87380000.0
2009-02-02 09:13:00,59.099,59.1,59.089,59.09,102140000.0
2009-02-02 09:14:00,59.103,59.103,59.094,59.095,137440000.0
2009-02-02 09:15:00,59.104,59.104,59.084,59.101,93130000.0
2009-02-02 09:16:00,59.097,59.102,59.085,59.101,80110000.0
2009-02-02 09:17:00,59.084,59.096,59.075,59.092,65400000.0
2009-02-02 09:18:00,59.098,59.099,59.071,59.084,112480000.0
2009-02-02 09:19:00,59.093,59.094,59.075,59.092,58580000.0
2009-02-02 09:20:00,59.071,59.095,59.059,59.079,58270000.0
2009-02-02 09:21:00,59.082,59.082,59.06,59.06,67790000.0
2009-02-02 09:22:00,59.078,59.081,59.058,59.06,92270000.0
2009-02-02 09:23:00,59.083,59.117,59.058,59.116,106260000.0
2009-02-02 09:24:00,59.134,59.136,59.113,59.121,43980000.0
2009-02-02 09:25:00,59.117,59.117,59.084,59.097,39960000.0
2009-02-02 09:26:00,59.111,59.111,59.085,59.095,30330000.0
2009-02-02 09:27:00,59.102,59.102,59.084,59.089,95940000.0
2009-02-02 09:28:00,59.092,59.113,59.091,59.105,103610000.0
2009-02-02 09:29:00,59.102,59.115,59.1,59.114,50160000.0
2009-02-02 09:30:00,59.127,59.127,59.094,59.106,31990000.0
2009-02-02 09:31:00,59.091,59.103,59.091,59.092,108480000.0
2009-02-02 09:32:00,59.082,59.105,59.082,59.089,46150000.0
2009-02-02 09:33:00,59.099,59.1,59.084,59.085,19050000.0
2009-02-02 09:34:00,59.096,59.105,59.092,59.105,39180000.0
2009-02-02 09:35:00,59.109,59.13,59.108,59.119,44820000.0
2009-02-02 09:36:00,59.134,59.134,59.097,59.126,53680000.0
2009-02-02 09:37:00,59.113,59.113,59.094,59.099,87330000.0
2009-02-02 09:38:00,59.1,59.111,59.095,59.111,58650000.0
2009-02-02 09:39:00,59.101,59.101,59.075,59.075,44100000.0
2009-02-02 09:40:00,59.084,59.084,59.061,59.072,47790000.0
2009-02-02 09:41:00,59.069,59.071,59.056,59.062,61750000.0
2009-02-02 09:42:00,59.09,59.09,59.081,59.086,32790000.0
2009-02-02 09:43:00,59.074,59.077,59.058,59.058,76590000.0
2009-02-02 09:44:00,59.047,59.065,58.998,59.03,35950000.0
2009-02-02 09:45:00,59.009,59.009,58.988,58.991,11690000.0
2009-02-02 09:46:00,58.969,58.988,58.951,58.968,46050000.0
2009-02-02 09:47:00,58.991,59.017,58.991,59.008,41210000.0
2009-02-02 09:48:00,59.026,59.027,59.005,59.008,41630000.0
2009-02-02 09:49:00,58.988,59.012,58.985,59.002,43900000.0
2009-02-02 09:50:00,58.996,59.025,58.992,59.021,48320000.0
2009-02-02 09:51:00,59.01,59.011,58.993,59.009,152500000.0
2009-02-02 09:52:00,59.023,59.025,59.005,59.005,108770000.0
2009-02-02 09:53:00,59.013,59.039,59.008,59.039,81710000.0
2009-02-02 09:54:00,59.03,59.03,58.958,58.965,92590000.0
2009-02-02 09:55:00,58.965,58.97,58.954,58.955,59700000.0
2009-02-02 09:56:00,58.942,58.948,58.917,58.928,66200000.0
2009-02-02 09:57:00,58.955,58.962,58.923,58.947,44060000.0
2009-02-02 09:58:00,58.942,58.972,58.939,58.947,46110000.0
2009-02-02 09:59:00,58.926,58.935,58.887,58.908,102200000.0
2009-02-02 10:00:00,58.904,58.918,58.894,58.908,55870000.0
2009-02-02 10:01:00,58.916,58.925,58.863,58.88,49750000.0
2009-02-02 10:02:00,58.885,58.887,58.82,58.877,62960000.0
2009-02-02 10:03:00,58.892,58.912,58.872,58.894,15870000.0
2009-02-02 10:04:00,58.892,58.904,58.877,58.89,30770000.0
2009-02-02 10:05:00,58.891,58.908,58.879,58.889,31520000.0
2009-02-02 10:06:00,58.912,58.912,58.887,58.908,40000000.0
2009-02-02 10:07:00,58.902,58.927,58.891,58.926,65910000.0
2009-02-02 10:08:00,58.924,58.949,58.901,58.918,96270000.0
2009-02-02 10:09:00,58.928,58.937,58.909,58.937,101460000.0
2009-02-02 10:10:00,58.927,58.954,58.926,58.926,57850000.0
2009-02-02 10:11:00,58.929,58.954,58.917,58.92,104810000.0
2009-02-02 10:12:00,58.932,58.933,58.895,58.895,120840000.0
2009-02-02 10:13:00,58.901,58.91,58.864,58.88,115410000.0
2009-02-02 10:14:00,58.875,58.875,58.862,58.862,35570000.0
2009-02-02 10:15:00,58.863,58.865,58.838,58.845,85620000.0
2009-02-02 10:16:00,58.848,58.853,58.842,58.853,71480000.0
2009-02-02 10:17:00,58.859,58.86,58.843,58.85,72230000.0
2009-02-02 10:18:00,58.859,58.876,58.855,58.855,36580000.0
2009-02-02 10:19:00,58.863,58.895,58.852,58.872,64680000.0
2009-02-02 10:20:00,58.878,58.908,58.878,58.894,97150000.0
2009-02-02 10:21:00,58.918,58.918,58.866,58.885,68960000.0
2009-02-02 10:22:00,58.895,58.902,58.883,58.883,81380000.0
2009-02-02 10:23:00,58.891,58.902,58.884,58.902,100020000.0
2009-02-02 10:24:00,58.926,58.931,58.895,58.906,64560000.0
2009-02-02 10:25:00,58.916,58.942,58.903,58.942,68000000.0
2009-02-02 10:26:00,58.942,58.972,58.936,58.954,79320000.0
2009-02-02 10:27:00,58.988,58.988,58.957,58.963,80990000.0
2009-02-02 10:28:00,58.964,58.971,58.939,58.943,82330000.0
2009-02-02 10:29:00,58.927,58.938,58.894,58.906,54940000.0
2009-02-02 10:30:00,58.904,58.909,58.89,58.891,45470000.0
2009-02-02 10:31:00,58.891,58.91,58.891,58.893,55880000.0
2009-02-02 10:32:00,58.894,58.894,58.858,58.858,69480000.0
2009-02-02 10:33:00,58.873,58.873,58.81,58.811,101540000.0
2009-02-02 10:34:00,58.803,58.813,58.786,58.799,109830000.0
2009-02-02 10:35:00,58.818,58.85,58.811,58.836,96090000.0
2009-02-02 10:36:00,58.848,58.853,58.835,58.842,101080000.0
2009-02-02 10:37:00,58.848,58.864,58.843,58.864,89110000.0
2009-02-02 10:38:00,58.832,58.855,58.815,58.832,142230000.0
2009-02-02 10:39:00,58.847,58.849,58.811,58.843,114250000.0
2009-02-02 10:40:00,58.867,58.873,58.844,58.873,48250000.0
2009-02-02 10:41:00,58.852,58.883,58.852,58.883,59180000.0
2009-02-02 10:42:00,58.883,58.883,58.814,58.821,109810000.0
2009-02-02 10:43:00,58.789,58.8,58.731,58.731,95650000.0
2009-02-02 10:44:00,58.732,58.773,58.729,58.76,104240000.0
2009-02-02 10:45:00,58.771,58.794,58.758,58.779,77720000.0
2009-02-02 10:46:00,58.786,58.818,58.786,58.812,89980000.0
2009-02-02 10:47:00,58.826,58.84,58.795,58.807,62640000.0
2009-02-02 10:48:00,58.799,58.809,58.763,58.763,92180000.0
2009-02-02 10:49:00,58.759,58.788,58.749,58.781,81120000.0
2009-02-02 10:50:00,58.783,58.799,58.765,58.765,101920000.0
2009-02-02 10:51:00,58.749,58.777,58.732,58.739,106320000.0
2009-02-02 10:52:00,58.732,58.74,58.705,58.725,91530000.0
2009-02-02 10:53:00,58.715,58.762,58.715,58.762,58100000.0
2009-02-02 10:54:00,58.765,58.766,58.747,58.752,116880000.0
2009-02-02 10:55:00,58.754,58.786,58.749,58.749,60640000.0
2009-02-02 10:56:00,58.741,58.777,58.741,58.766,90710000.0
2009-02-02 10:57:00,58.793,58.8,58.774,58.786,87550000.0
2009-02-02 10:58:00,58.791,58.797,58.761,58.763,72330000.0
2009-02-02 10:59:00,58.76,58.769,58.734,58.734,104550000.0
2009-02-02 11:00:00,58.745,58.747,58.702,58.709,82770000.0
2009-02-02 11:01:00,58.685,58.685,58.639,58.669,73970000.0
2009-02-02 11:02:00,58.646,58.679,58.624,58.659,78930000.0
2009-02-02 11:03:00,58.68,58.681,58.637,58.658,106310000.0
2009-02-02 11:04:00,58.656,58.689,58.656,58.689,76880000.0
2009-02-02 11:05:00,58.662,58.671,58.62,58.631,140060000.0
2009-02-02 11:06:00,58.641,58.641,58.604,58.604,125500000.0
2009-02-02 11:07:00,58.607,58.611,58.592,58.606,116710000.0
2009-02-02 11:08:00,58.617,58.631,58.605,58.631,107870000.0
2009-02-02 11:09:00,58.636,58.636,58.605,58.613,109690000.0
2009-02-02 11:10:00,58.622,58.63,58.61,58.622,71140000.0
2009-02-02 11:11:00,58.628,58.65,58.624,58.638,67920000.0
2009-02-02 11:12:00,58.665,58.674,58.647,58.66,80420000.0
2009-02-02 11:13:00,58.651,58.668,58.64,58.652,94310000.0
2009-02-02 11:14:00,58.654,58.674,58.653,58.664,108680000.0
2009-02-02 11:15:00,58.684,58.684,58.67,58.673,81500000.0
2009-02-02 11:16:00,58.645,58.665,58.63,58.66,96030000.0
2009-02-02 11:17:00,58.66,58.67,58.655,58.657,55850000.0
2009-02-02 11:18:00,58.676,58.68,58.66,58.669,107060000.0
2009-02-02 11:19:00,58.655,58.671,58.641,58.642,99380000.0
2009-02-02 11:20:00,58.639,58.658,58.624,58.624,71590000.0
2009-02-02 11:21:00,58.612,58.623,58.609,58.617,77160000.0
2009-02-02 11:22:00,58.603,58.626,58.602,58.622,103620000.0
2009-02-02 11:23:00,58.601,58.632,58.598,58.631,12810000.0
2009-02-02 11:24:00,58.64,58.64,58.599,58.606,74900000.0
2009-02-02 11:25:00,58.611,58.63,58.597,58.629,105390000.0
2009-02-02 11:26:00,58.607,58.619,58.598,58.598,90100000.0
2009-02-02 11:27:00,58.613,58.613,58.586,58.586,104720000.0
2009-02-02 11:28:00,58.592,58.609,58.589,58.595,79530000.0
2009-02-02 11:29:00,58.617,58.623,58.611,58.622,87650000.0
2009-02-02 11:30:00,58.642,58.653,58.627,58.652,82620000.0
2009-02-02 11:31:00,58.662,58.683,58.655,58.676,100890000.0
2009-02-02 11:32:00,58.662,58.678,58.648,58.668,81090000.0
2009-02-02 11:33:00,58.663,58.67,58.646,58.646,108040000.0
2009-02-02 11:34:00,58.654,58.667,58.646,58.66,50490000.0
2009-02-02 11:35:00,58.654,58.673,58.654,58.667,114760000.0
2009-02-02 11:36:00,58.663,58.663,58.639,58.654,66130000.0
2009-02-02 11:37:00,58.644,58.659,58.633,58.654,107770000.0
2009-02-02 11:38:00,58.65,58.67,58.65,58.66,62690000.0
2009-02-02 11:39:00,58.667,58.68,58.65,58.651,55220000.0
2009-02-02 11:40:00,58.656,58.667,58.647,58.66,88650000.0
2009-02-02 11:41:00,58.636,58.665,58.634,58.635,111590000.0
2009-02-02 11:42:00,58.638,58.649,58.631,58.638,132000000.0
2009-02-02 11:43:00,58.626,58.63,58.617,58.627,92810000.0
2009-02-02 11:44:00,58.617,58.644,58.617,58.639,157770000.0
2009-02-02 11:45:00,58.677,58.68,58.642,58.649,136910000.0
2009-02-02 11:46:00,58.657,58.701,58.656,58.698,82040000.0
2009-02-02 11:47:00,58.688,58.693,58.661,58.671,93890000.0
2009-02-02 11:48:00,58.683,58.707,58.678,58.686,93020000.0
2009-02-02 11:49:00,58.689,58.703,58.666,58.673,66710000.0
2009-02-02 11:50:00,58.678,58.703,58.674,58.684,102470000.0
2009-02-02 11:51:00,58.66,58.673,58.659,58.667,175800000.0
2009-02-02 11:52:00,58.663,58.697,58.66,58.696,150580000.0
2009-02-02 11:53:00,58.678,58.691,58.671,58.69,58520000.0
2009-02-02 11:54:00,58.698,58.699,58.689,58.695,70530000.0
2009-02-02 11:55:00,58.67,58.691,58.67,58.691,65050000.0
2009-02-02 11:56:00,58.666,58.673,58.659,58.659,121670000.0
2009-02-02 11:57:00,58.675,58.689,58.666,58.688,124710000.0
2009-02-02 11:58:00,58.695,58.704,58.679,58.679,117910000.0
2009-02-02 11:59:00,58.687,58.71,58.678,58.702,91890000.0
2009-02-02 12:00:00,58.703,58.708,58.684,58.702,87000000.0
2009-02-02 12:01:00,58.719,58.74,58.714,58.74,140090000.0
2009-02-02 12:02:00,58.735,58.757,58.735,58.74,121270000.0
2009-02-02 12:03:00,58.755,58.767,58.74,58.741,98120000.0
2009-02-02 12:04:00,58.749,58.755,58.734,58.755,60480000.0
2009-02-02 12:05:00,58.767,58.788,58.756,58.782,69880000.0
2009-02-02 12:06:00,58.796,58.796,58.777,58.78,61740000.0
2009-02-02 12:07:00,58.767,58.796,58.767,58.787,93650000.0
2009-02-02 12:08:00,58.797,58.809,58.794,58.806,54500000.0
2009-02-02 12:09:00,58.816,58.816,58.782,58.79,89590000.0
2009-02-02 12:10:00,58.806,58.809,58.775,58.775,89980000.0
2009-02-02 12:11:00,58.786,58.824,58.781,58.806,124470000.0
2009-02-02 12:12:00,58.83,58.834,58.814,58.822,94440000.0
2009-02-02 12:13:00,58.81,58.833,58.81,58.82,130450000.0
2009-02-02 12:14:00,58.82,58.835,58.81,58.824,80610000.0
2009-02-02 12:15:00,58.838,58.838,58.801,58.818,54610000.0
2009-02-02 12:16:00,58.809,58.811,58.777,58.797,52500000.0
2009-02-02 12:17:00,58.807,58.807,58.793,58.806,69990000.0
2009-02-02 12:18:00,58.809,58.809,58.782,58.798,92700000.0
2009-02-02 12:19:00,58.798,58.801,58.793,58.797,116370000.0
2009-02-02 12:20:00,58.793,58.794,58.783,58.793,48830000.0
2009-02-02 12:21:00,58.804,58.804,58.785,58.801,55530000.0
2009-02-02 12:22:00,58.788,58.794,58.775,58.783,84960000.0
2009-02-02 12:23:00,58.782,58.788,58.744,58.746,87050000.0
2009-02-02 12:24:00,58.751,58.751,58.733,58.738,78640000.0
2009-02-02 12:25:00,58.735,58.754,58.733,58.751,70170000.0
2009-02-02 12:26:00,58.749,58.749,58.722,58.739,60970000.0
2009-02-02 12:27:00,58.712,58.737,58.707,58.724,76330000.0
2009-02-02 12:28:00,58.728,58.753,58.727,58.743,118140000.0
2009-02-02 12:29:00,58.743,58.767,58.743,58.758,102120000.0
2009-02-02 12:30:00,58.769,58.769,58.743,58.755,91870000.0
2009-02-02 12:31:00,58.754,58.769,58.74,58.752,127880000.0
2009-02-02 12:32:00,58.745,58.755,58.74,58.747,67630000.0
2009-02-02 12:33:00,58.755,58.755,58.723,58.732,86750000.0
2009-02-02 12:34:00,58.72,58.725,58.692,58.698,118660000.0
2009-02-02 12:35:00,58.673,58.685,58.638,58.643,54300000.0
2009-02-02 12:36:00,58.663,58.663,58.641,58.649,106340000.0
2009-02-02 12:37:00,58.646,58.665,58.646,58.665,99790000.0
2009-02-02 12:38:00,58.658,58.68,58.658,58.68,81480000.0
2009-02-02 12:39:00,58.701,58.701,58.641,58.647,103470000.0
2009-02-02 12:40:00,58.648,58.701,58.645,58.653,109660000.0
2009-02-02 12:41:00,58.647,58.683,58.625,58.659,98870000.0
2009-02-02 12:42:00,58.689,58.693,58.682,58.685,81890000.0
2009-02-02 12:43:00,58.689,58.704,58.684,58.695,104650000.0
2009-02-02 12:44:00,58.699,58.706,58.694,58.701,44080000.0
2009-02-02 12:45:00,58.7,58.7,58.681,58.689,24330000.0
2009-02-02 12:46:00,58.687,58.69,58.679,58.686,63980000.0
2009-02-02 12:47:00,58.675,58.695,58.658,58.695,109970000.0
2009-02-02 12:48:00,58.702,58.702,58.666,58.689,113040000.0
2009-02-02 12:49:00,58.653,58.668,58.644,58.653,129010000.0
2009-02-02 12:50:00,58.643,58.67,58.643,58.647,118870000.0
2009-02-02 12:51:00,58.664,58.665,58.652,58.658,73210000.0
2009-02-02 12:52:00,58.666,58.67,58.656,58.665,101130000.0
2009-02-02 12:53:00,58.639,58.65,58.63,58.64,13230000.0
2009-02-02 12:54:00,58.674,58.676,58.641,58.66,13520000.0
2009-02-02 12:55:00,58.646,58.655,58.646,58.655,4360000.0
2009-02-02 12:56:00,58.67,58.672,58.645,58.672,11270000.0
2009-02-02 12:57:00,58.657,58.66,58.651,58.657,7560000.0
2009-02-02 12:58:00,58.632,58.659,58.632,58.651,18440000.0
2009-02-02 12:59:00,58.675,58.675,58.673,58.673,3840000.0
2009-02-02 13:00:00,58.674,58.674,58.657,58.657,7890000.0
2009-02-02 13:01:00,58.672,58.678,58.666,58.676,8120000.0
2009-02-02 13:02:00,58.681,58.688,58.676,58.688,10940000.0
2009-02-02 13:03:00,58.701,58.705,58.68,58.701,22280000.0
2009-02-02 13:04:00,58.686,58.7,58.677,58.681,16380000.0
2009-02-02 13:05:00,58.694,58.716,58.694,58.696,11080000.0
2009-02-02 13:06:00,58.73,58.735,58.716,58.716,5680000.0
2009-02-02 13:07:00,58.725,58.725,58.715,58.723,13160000.0
2009-02-02 13:08:00,58.743,58.763,58.741,58.748,11080000.0
2009-02-02 13:09:00,58.758,58.784,58.698,58.704,14170000.0
2009-02-02 13:10:00,58.682,58.686,58.651,58.68,19760000.0
2009-02-02 13:11:00,58.683,58.688,58.675,58.678,22920000.0
2009-02-02 13:12:00,58.691,58.703,58.689,58.689,10930000.0
2009-02-02 13:13:00,58.698,58.698,58.685,58.687,18910000.0
2009-02-02 13:14:00,58.696,58.696,58.679,58.685,15060000.0
2009-02-02 13:15:00,58.709,58.709,58.684,58.684,5450000.0
2009-02-02 13:16:00,58.709,58.713,58.699,58.708,17320000.0
2009-02-02 13:17:00,58.714,58.723,58.702,58.72,15320000.0
2009-02-02 13:18:00,58.716,58.726,58.709,58.709,8460000.0
2009-02-02 13:19:00,58.714,58.722,58.714,58.721,6010000.0
2009-02-02 13:20:00,58.716,58.725,58.704,58.71,12820000.0
2009-02-02 13:21:00,58.715,58.721,58.683,58.703,14650000.0
2009-02-02 13:22:00,58.709,58.709,58.697,58.703,12030000.0
2009-02-02 13:23:00,58.721,58.721,58.709,58.718,10700000.0
2009-02-02 13:24:00,58.719,58.72,58.699,58.715,9950000.0
2009-02-02 13:25:00,58.69,58.695,58.645,58.651,13980000.0
2009-02-02 13:26:00,58.663,58.665,58.663,58.665,7880000.0
2009-02-02 13:27:00,58.682,58.682,58.654,58.677,15290000.0
2009-02-02 13:28:00,58.648,58.673,58.648,58.671,15410000.0
2009-02-02 13:29:00,58.663,58.677,58.647,58.647,21060000.0
2009-02-02 13:30:00,58.7,58.709,58.664,58.709,11730000.0
2009-02-02 13:31:00,58.713,58.716,58.675,58.703,14490000.0
2009-02-02 13:32:00,58.718,58.755,58.715,58.736,14460000.0
2009-02-02 13:33:00,58.765,58.765,58.751,58.758,13220000.0
2009-02-02 13:34:00,58.762,58.762,58.734,58.756,15030000.0
2009-02-02 13:35:00,58.731,58.75,58.728,58.729,17640000.0
2009-02-02 13:36:00,58.732,58.733,58.694,58.715,17730000.0
2009-02-02 13:37:00,58.687,58.711,58.673,58.686,23180000.0
2009-02-02 13:38:00,58.68,58.69,58.669,58.673,18100000.0
2009-02-02 13:39:00,58.696,58.696,58.673,58.673,12510000.0
2009-02-02 13:40:00,58.692,58.713,58.692,58.713,12580000.0
2009-02-02 13:41:00,58.719,58.719,58.718,58.718,4690000.0
2009-02-02 13:42:00,58.76,58.762,58.734,58.734,19200000.0
2009-02-02 13:43:00,58.755,58.759,58.737,58.745,19170000.0
2009-02-02 13:44:00,58.723,58.742,58.723,58.735,11730000.0
2009-02-02 13:45:00,58.727,58.727,58.714,58.714,8650000.0
2009-02-02 13:46:00,58.707,58.713,58.698,58.713,12580000.0
2009-02-02 13:47:00,58.698,58.719,58.698,58.714,21220000.0
2009-02-02 13:48:00,58.713,58.726,58.703,58.726,11280000.0
2009-02-02 13:49:00,58.714,58.727,58.695,58.695,11490000.0
2009-02-02 13:50:00,58.743,58.769,58.705,58.769,14390000.0
2009-02-02 13:51:00,58.77,58.786,58.757,58.779,17660000.0
2009-02-02 13:52:00,58.751,58.752,58.722,58.722,13190000.0
2009-02-02 13:53:00,58.711,58.712,58.71,58.712,5680000.0
2009-02-02 13:54:00,58.729,58.729,58.725,58.725,2450000.0
2009-02-02 13:55:00,58.718,58.718,58.713,58.713,3610000.0
2009-02-02 13:56:00,58.731,58.739,58.725,58.738,16790000.0
2009-02-02 13:57:00,58.754,58.758,58.729,58.739,16190000.0
2009-02-02 13:58:00,58.745,58.748,58.735,58.748,18440000.0
2009-02-02 13:59:00,58.736,58.739,58.723,58.723,8450000.0
2009-02-02 14:00:00,58.721,58.721,58.698,58.698,10420000.0
2009-02-02 14:01:00,58.709,58.716,58.698,58.706,20880000.0
2009-02-02 14:02:00,58.711,58.735,58.699,58.725,20900000.0
2009-02-02 14:03:00,58.715,58.721,58.708,58.711,14280000.0
2009-02-02 14:04:00,58.73,58.768,58.73,58.766,12280000.0
2009-02-02 14:05:00,58.762,58.77,58.759,58.766,13410000.0
2009-02-02 14:06:00,58.767,58.781,58.753,58.775,20300000.0
2009-02-02 14:07:00,58.787,58.792,58.78,58.792,14460000.0
2009-02-02 14:08:00,58.774,58.779,58.769,58.779,4510000.0
2009-02-02 14:09:00,58.79,58.79,58.751,58.751,10370000.0
2009-02-02 14:10:00,58.768,58.779,58.758,58.76,14120000.0
2009-02-02 14:11:00,58.744,58.745,58.737,58.737,11690000.0
2009-02-02 14:12:00,58.768,58.768,58.744,58.762,12960000.0
2009-02-02 14:13:00,58.763,58.778,58.762,58.778,19380000.0
2009-02-02 14:14:00,58.77,58.785,58.77,58.781,10970000.0
2009-02-02 14:15:00,58.799,58.801,58.793,58.796,13800000.0
2009-02-02 14:16:00,58.802,58.813,58.776,58.808,17140000.0
2009-02-02 14:17:00,58.797,58.816,58.79,58.814,12890000.0
2009-02-02 14:18:00,58.819,58.819,58.757,58.761,9620000.0
2009-02-02 14:19:00,58.762,58.773,58.756,58.773,6240000.0
2009-02-02 14:20:00,58.783,58.792,58.781,58.788,10050000.0
2009-02-02 14:21:00,58.805,58.805,58.794,58.799,10140000.0
2009-02-02 14:22:00,58.805,58.805,58.799,58.802,6760000.0
2009-02-02 14:23:00,58.806,58.812,58.782,58.782,20560000.0
2009-02-02 14:24:00,58.819,58.822,58.797,58.797,11340000.0
2009-02-02 14:25:00,58.817,58.82,58.802,58.807,21400000.0
2009-02-02 14:26:00,58.789,58.816,58.789,58.809,16180000.0
2009-02-02 14:27:00,58.809,58.813,58.805,58.805,14690000.0
2009-02-02 14:28:00,58.791,58.805,58.784,58.788,21490000.0
2009-02-02 14:29:00,58.789,58.792,58.786,58.79,15470000.0
2009-02-02 14:30:00,58.798,58.798,58.781,58.787,11510000.0
2009-02-02 14:31:00,58.784,58.796,58.781,58.784,15060000.0
2009-02-02 14:32:00,58.795,58.805,58.795,58.8,6570000.0
2009-02-02 14:33:00,58.816,58.827,58.795,58.804,23330000.0
2009-02-02 14:34:00,58.807,58.808,58.799,58.805,10370000.0
2009-02-02 14:35:00,58.813,58.826,58.813,58.82,10890000.0
2009-02-02 14:36:00,58.858,58.858,58.829,58.848,12060000.0
2009-02-02 14:37:00,58.865,58.879,58.859,58.868,12580000.0
2009-02-02 14:38:00,58.849,58.851,58.833,58.851,10710000.0
2009-02-02 14:39:00,58.838,58.838,58.837,58.837,3380000.0
2009-02-02 14:40:00,58.816,58.819,58.81,58.813,16600000.0
2009-02-02 14:41:00,58.804,58.804,58.799,58.803,7740000.0
2009-02-02 14:42:00,58.819,58.82,58.791,58.815,11500000.0
2009-02-02 14:43:00,58.815,58.821,58.815,58.821,3420000.0
2009-02-02 14:44:00,58.815,58.819,58.811,58.816,11010000.0
2009-02-02 14:45:00,58.822,58.824,58.811,58.818,10220000.0
2009-02-02 14:46:00,58.821,58.823,58.805,58.823,8650000.0
2009-02-02 14:47:00,58.824,58.836,58.824,58.831,12630000.0
2009-02-02 14:48:00,58.828,58.834,58.822,58.824,6240000.0
2009-02-02 14:49:00,58.825,58.827,58.814,58.815,10710000.0
2009-02-02 14:50:00,58.823,58.827,58.82,58.827,14060000.0
2009-02-02 14:51:00,58.836,58.836,58.814,58.833,9060000.0
2009-02-02 14:52:00,58.831,58.831,58.815,58.819,13330000.0
2009-02-02 14:53:00,58.807,58.813,58.798,58.809,15250000.0
2009-02-02 14:54:00,58.837,58.845,58.803,58.826,17890000.0
2009-02-02 14:55:00,58.823,58.844,58.823,58.842,11640000.0
2009-02-02 14:56:00,58.83,58.838,58.823,58.836,11650000.0
2009-02-02 14:57:00,58.827,58.84,58.823,58.84,10150000.0
2009-02-02 14:58:00,58.847,58.847,58.82,58.839,10560000.0
2009-02-02 14:59:00,58.846,58.861,58.837,58.861,11500000.0
2009-02-02 15:00:00,58.866,58.871,58.839,58.864,12070000.0
2009-02-02 15:01:00,58.852,58.899,58.846,58.894,16130000.0
2009-02-02 15:02:00,58.881,58.9,58.881,58.889,8870000.0
2009-02-02 15:03:00,58.894,58.897,58.871,58.894,10130000.0
2009-02-02 15:04:00,58.891,58.901,58.886,58.892,22980000.0
2009-02-02 15:05:00,58.878,58.879,58.868,58.873,9390000.0
2009-02-02 15:06:00,58.885,58.896,58.885,58.892,21780000.0
2009-02-02 15:07:00,58.896,58.9,58.892,58.892,13190000.0
2009-02-02 15:08:00,58.895,58.898,58.888,58.888,10970000.0
2009-02-02 15:09:00,58.888,58.892,58.877,58.885,10740000.0
2009-02-02 15:10:00,58.878,58.891,58.874,58.877,12800000.0
2009-02-02 15:11:00,58.879,58.883,58.872,58.872,12240000.0
2009-02-02 15:12:00,58.881,58.881,58.862,58.865,13150000.0
2009-02-02 15:13:00,58.866,58.894,58.866,58.875,10370000.0
2009-02-02 15:14:00,58.89,58.899,58.888,58.899,15630000.0
2009-02-02 15:15:00,58.908,58.908,58.888,58.895,8500000.0
2009-02-02 15:16:00,58.887,58.895,58.885,58.886,10190000.0
2009-02-02 15:17:00,58.876,58.886,58.865,58.878,13410000.0
2009-02-02 15:18:00,58.9,58.9,58.849,58.856,12070000.0
2009-02-02 15:19:00,58.865,58.872,58.862,58.872,10930000.0
2009-02-02 15:20:00,58.869,58.885,58.866,58.866,9470000.0
2009-02-02 15:21:00,58.883,58.888,58.853,58.888,11130000.0
2009-02-02 15:22:00,58.879,58.879,58.859,58.867,13240000.0
2009-02-02 15:23:00,58.875,58.88,58.868,58.87,16520000.0
2009-02-02 15:24:00,58.88,58.891,58.856,58.856,14130000.0
2009-02-02 15:25:00,58.835,58.849,58.832,58.832,14700000.0
2009-02-02 15:26:00,58.834,58.84,58.83,58.838,10180000.0
2009-02-02 15:27:00,58.865,58.865,58.847,58.847,9280000.0
2009-02-02 15:28:00,58.859,58.874,58.859,58.874,14080000.0
2009-02-02 15:29:00,58.868,58.872,58.86,58.866,20310000.0
2009-02-02 15:30:00,58.877,58.877,58.872,58.872,4880000.0
2009-02-02 15:31:00,58.843,58.85,58.82,58.82,5260000.0
2009-02-02 15:32:00,58.811,58.839,58.811,58.829,7150000.0
2009-02-02 15:33:00,58.828,58.831,58.807,58.816,14350000.0
2009-02-02 15:34:00,58.814,58.841,58.814,58.824,13710000.0
2009-02-02 15:35:00,58.841,58.863,58.818,58.863,12400000.0
2009-02-02 15:36:00,58.867,58.867,58.838,58.838,5070000.0
2009-02-02 15:37:00,58.839,58.853,58.831,58.835,11830000.0
2009-02-02 15:38:00,58.849,58.86,58.846,58.848,21040000.0
2009-02-02 15:39:00,58.855,58.855,58.849,58.854,8860000.0
2009-02-02 15:40:00,58.843,58.851,58.838,58.851,15030000.0
2009-02-02 15:41:00,58.851,58.855,58.829,58.829,11840000.0
2009-02-02 15:42:00,58.856,58.869,58.854,58.859,19060000.0
2009-02-02 15:43:00,58.872,58.878,58.864,58.869,11690000.0
2009-02-02 15:44:00,58.866,58.872,58.865,58.868,17900000.0
2009-02-02 15:45:00,58.881,58.886,58.876,58.884,17320000.0
2009-02-02 15:46:00,58.86,58.881,58.853,58.862,22150000.0
2009-02-02 15:47:00,58.863,58.868,58.852,58.868,11450000.0
2009-02-02 15:48:00,58.858,58.858,58.817,58.827,6380000.0
2009-02-02 15:49:00,58.821,58.852,58.821,58.846,6880000.0
2009-02-02 15:50:00,58.823,58.84,58.814,58.818,20370000.0
2009-02-02 15:51:00,58.832,58.834,58.808,58.824,8300000.0
2009-02-02 15:52:00,58.802,58.802,58.784,58.784,6390000.0
2009-02-02 15:53:00,58.792,58.793,58.786,58.789,10180000.0
2009-02-02 15:54:00,58.813,58.816,58.79,58.8,17920000.0
2009-02-02 15:55:00,58.806,58.812,58.789,58.808,21020000.0
2009-02-02 15:56:00,58.826,58.841,58.805,58.838,11320000.0
2009-02-02 15:57:00,58.871,58.894,58.864,58.87,21510000.0
2009-02-02 15:58:00,58.88,58.888,58.876,58.883,15100000.0
2009-02-02 15:59:00,58.882,58.92,58.882,58.899,11950000.0
2009-02-02 16:00:00,58.927,58.944,58.905,58.905,14830000.0
2009-02-02 16:01:00,58.886,58.896,58.886,58.896,11870000.0
2009-02-02 16:02:00,58.897,58.908,58.89,58.908,12810000.0
2009-02-02 16:03:00,58.912,58.912,58.896,58.911,10330000.0
2009-02-02 16:04:00,58.91,58.915,58.887,58.906,19040000.0
2009-02-02 16:05:00,58.887,58.901,58.871,58.871,9800000.0
2009-02-02 16:06:00,58.9,58.9,58.87,58.876,12390000.0
2009-02-02 16:07:00,58.872,58.882,58.87,58.87,10140000.0
2009-02-02 16:08:00,58.868,58.876,58.862,58.869,18470000.0
2009-02-02 16:09:00,58.889,58.89,58.876,58.886,19020000.0
2009-02-02 16:10:00,58.875,58.877,58.865,58.868,8310000.0
2009-02-02 16:11:00,58.868,58.872,58.861,58.867,11490000.0
2009-02-02 16:12:00,58.897,58.897,58.856,58.879,10380000.0
2009-02-02 16:13:00,58.87,58.871,58.863,58.867,11880000.0
2009-02-02 16:14:00,58.872,58.88,58.861,58.877,10900000.0
2009-02-02 16:15:00,58.9,58.9,58.87,58.899,11310000.0
2009-02-02 16:16:00,58.883,58.906,58.883,58.885,17470000.0
2009-02-02 16:17:00,58.874,58.882,58.864,58.864,13980000.0
2009-02-02 16:18:00,58.872,58.872,58.838,58.849,7890000.0
2009-02-02 16:19:00,58.852,58.861,58.852,58.861,4880000.0
2009-02-02 16:20:00,58.863,58.863,58.83,58.844,13930000.0
2009-02-02 16:21:00,58.856,58.87,58.842,58.863,20930000.0
2009-02-02 16:22:00,58.864,58.871,58.864,58.867,12210000.0
2009-02-02 16:23:00,58.869,58.879,58.869,58.878,16990000.0
2009-02-02 16:24:00,58.89,58.89,58.866,58.872,12630000.0
2009-02-02 16:25:00,58.881,58.881,58.86,58.871,18850000.0
2009-02-02 16:26:00,58.874,58.884,58.866,58.878,16950000.0
2009-02-02 16:27:00,58.881,58.881,58.863,58.877,11080000.0
2009-02-02 16:28:00,58.875,58.88,58.873,58.874,10330000.0
2009-02-02 16:29:00,58.873,58.885,58.869,58.885,13150000.0
2009-02-02 16:30:00,58.905,58.936,58.882,58.936,17470000.0
2009-02-02 16:31:00,58.948,58.951,58.937,58.945,14680000.0
2009-02-02 16:32:00,58.948,58.963,58.947,58.953,15580000.0
2009-02-02 16:33:00,58.96,58.96,58.919,58.94,14530000.0
2009-02-02 16:34:00,58.925,58.927,58.92,58.921,13380000.0
2009-02-02 16:35:00,58.947,58.953,58.933,58.943,22230000.0
2009-02-02 16:36:00,58.962,58.989,58.956,58.967,20660000.0
2009-02-02 16:37:00,58.971,58.975,58.971,58.973,5070000.0
2009-02-02 16:38:00,58.985,58.985,58.956,58.976,9810000.0
2009-02-02 16:39:00,58.979,58.994,58.966,58.975,13520000.0
2009-02-02 16:40:00,58.974,58.984,58.952,58.963,14500000.0
2009-02-02 16:41:00,58.964,58.966,58.951,58.956,16980000.0
2009-02-02 16:42:00,58.964,58.964,58.938,58.944,11870000.0
2009-02-02 16:43:00,58.96,58.969,58.955,58.969,20510000.0
2009-02-02 16:44:00,58.984,58.998,58.981,58.994,20690000.0
2009-02-02 16:45:00,58.989,58.996,58.953,58.968,12810000.0
2009-02-02 16:46:00,58.955,58.979,58.955,58.97,17910000.0
2009-02-02 16:47:00,58.945,58.972,58.925,58.935,7700000.0
2009-02-02 16:48:00,58.965,58.965,58.939,58.946,12630000.0
2009-02-02 16:49:00,58.95,58.958,58.941,58.946,15400000.0
2009-02-02 16:50:00,58.949,58.957,58.937,58.946,13410000.0
2009-02-02 16:51:00,58.955,58.967,58.946,58.963,14920000.0
2009-02-02 16:52:00,58.972,58.972,58.945,58.947,9220000.0
2009-02-02 16:53:00,58.947,58.955,58.944,58.947,7940000.0
2009-02-02 16:54:00,58.962,58.964,58.938,58.952,13720000.0
2009-02-02 16:55:00,58.934,58.959,58.915,58.955,18790000.0
2009-02-02 16:56:00,58.958,58.968,58.958,58.967,14510000.0
2009-02-02 16:57:00,58.977,58.997,58.977,58.993,12580000.0
2009-02-02 16:58:00,58.988,58.988,58.98,58.988,16740000.0
2009-02-02 16:59:00,58.981,59.0,58.979,58.995,19020000.0
2009-02-02 17:00:00,58.994,59.053,58.994,59.038,18620000.0
2009-02-02 17:01:00,59.055,59.065,59.029,59.049,12770000.0
2009-02-02 17:02:00,59.046,59.049,59.032,59.04,9610000.0
2009-02-02 17:03:00,59.053,59.083,59.046,59.051,16190000.0
2009-02-02 17:04:00,59.045,59.052,59.039,59.051,15250000.0
2009-02-02 17:05:00,59.043,59.065,59.035,59.064,19750000.0
2009-02-02 17:06:00,59.066,59.098,59.066,59.071,15620000.0
2009-02-02 17:07:00,59.103,59.106,59.075,59.084,14120000.0
2009-02-02 17:08:00,59.111,59.117,59.101,59.117,14170000.0
2009-02-02 17:09:00,59.14,59.146,59.133,59.143,16330000.0
2009-02-02 17:10:00,59.154,59.183,59.149,59.165,9630000.0
2009-02-02 17:11:00,59.173,59.206,59.173,59.192,14820000.0
2009-02-02 17:12:00,59.218,59.218,59.207,59.207,4320000.0
2009-02-02 17:13:00,59.193,59.194,59.185,59.194,15480000.0
2009-02-02 17:14:00,59.211,59.255,59.202,59.255,9470000.0
2009-02-02 17:15:00,59.275,59.28,59.269,59.28,13330000.0
2009-02-02 17:16:00,59.307,59.322,59.288,59.309,24340000.0
2009-02-02 17:17:00,59.312,59.348,59.3,59.324,16690000.0
2009-02-02 17:18:00,59.351,59.36,59.313,59.348,15030000.0
2009-02-02 17:19:00,59.346,59.351,59.329,59.335,17090000.0
2009-02-02 17:20:00,59.331,59.338,59.313,59.326,13940000.0
2009-02-02 17:21:00,59.357,59.365,59.337,59.352,18840000.0
2009-02-02 17:22:00,59.37,59.408,59.36,59.386,23880000.0
2009-02-02 17:23:00,59.409,59.412,59.391,59.408,19180000.0
2009-02-02 17:24:00,59.422,59.422,59.409,59.42,15620000.0
2009-02-02 17:25:00,59.395,59.401,59.38,59.386,11070000.0
2009-02-02 17:26:00,59.383,59.398,59.371,59.374,18220000.0
2009-02-02 17:27:00,59.395,59.395,59.345,59.353,15960000.0
2009-02-02 17:28:00,59.344,59.361,59.344,59.35,14880000.0
2009-02-02 17:29:00,59.336,59.343,59.323,59.335,15680000.0
2009-02-02 17:30:00,59.335,59.335,59.319,59.332,15220000.0
2009-02-02 17:31:00,59.293,59.311,59.276,59.284,19920000.0
2009-02-02 17:32:00,59.272,59.285,59.264,59.272,16610000.0
2009-02-02 17:33:00,59.285,59.285,59.264,59.267,12960000.0
2009-02-02 17:34:00,59.256,59.256,59.243,59.246,18220000.0
2009-02-02 17:35:00,59.255,59.263,59.228,59.263,12620000.0
2009-02-02 17:36:00,59.289,59.292,59.256,59.292,14450000.0
2009-02-02 17:37:00,59.301,59.316,59.294,59.316,4320000.0
2009-02-02 17:38:00,59.315,59.324,59.315,59.32,12580000.0
2009-02-02 17:39:00,59.331,59.344,59.303,59.303,9580000.0
2009-02-02 17:40:00,59.32,59.32,59.312,59.312,12060000.0
2009-02-02 17:41:00,59.291,59.298,59.278,59.283,9810000.0
2009-02-02 17:42:00,59.277,59.277,59.24,59.266,9430000.0
2009-02-02 17:43:00,59.248,59.267,59.248,59.252,11500000.0
2009-02-02 17:44:00,59.237,59.237,59.219,59.229,9400000.0
2009-02-02 17:45:00,59.211,59.211,59.179,59.182,13150000.0
2009-02-02 17:46:00,59.163,59.182,59.163,59.182,15590000.0
2009-02-02 17:47:00,59.18,59.184,59.162,59.171,17280000.0
2009-02-02 17:48:00,59.167,59.167,59.148,59.161,15660000.0
2009-02-02 17:49:00,59.159,59.205,59.159,59.201,9770000.0
2009-02-02 17:50:00,59.188,59.188,59.169,59.169,7750000.0
2009-02-02 17:51:00,59.168,59.168,59.143,59.159,10700000.0
2009-02-02 17:52:00,59.178,59.191,59.153,59.191,9990000.0
2009-02-02 17:53:00,59.183,59.183,59.165,59.165,13190000.0
2009-02-02 17:54:00,59.19,59.19,59.148,59.168,14350000.0
2009-02-02 17:55:00,59.179,59.21,59.179,59.2,15980000.0
2009-02-02 17:56:00,59.198,59.209,59.198,59.209,8450000.0
2009-02-02 17:57:00,59.25,59.252,59.23,59.244,13620000.0
2009-02-02 17:58:00,59.24,59.269,59.23,59.265,16900000.0
2009-02-02 17:59:00,59.252,59.281,59.239,59.279,17960000.0
2009-02-02 18:00:00,59.272,59.29,59.253,59.274,22460000.0
2009-02-02 18:01:00,59.265,59.271,59.252,59.252,17690000.0
2009-02-02 18:02:00,59.264,59.271,59.253,59.256,12580000.0
2009-02-02 18:03:00,59.259,59.271,59.255,59.271,21970000.0
2009-02-02 18:04:00,59.256,59.27,59.244,59.244,12810000.0
2009-02-02 18:05:00,59.252,59.27,59.25,59.261,16940000.0
2009-02-02 18:06:00,59.266,59.266,59.24,59.242,11120000.0
2009-02-02 18:07:00,59.251,59.251,59.23,59.237,16190000.0
2009-02-02 18:08:00,59.244,59.25,59.224,59.25,8310000.0
2009-02-02 18:09:00,59.246,59.246,59.235,59.237,14850000.0
2009-02-02 18:10:00,59.258,59.264,59.254,59.264,11700000.0
2009-02-02 18:11:00,59.285,59.292,59.273,59.273,13160000.0
2009-02-02 18:12:00,59.301,59.301,59.261,59.264,10720000.0
2009-02-02 18:13:00,59.252,59.252,59.247,59.247,3190000.0
2009-02-02 18:14:00,59.23,59.238,59.216,59.216,14350000.0
2009-02-02 18:15:00,59.262,59.273,59.22,59.248,13750000.0
2009-02-02 18:16:00,59.226,59.263,59.226,59.236,8640000.0
2009-02-02 18:17:00,59.224,59.224,59.195,59.224,13920000.0
2009-02-02 18:18:00,59.227,59.267,59.196,59.265,24330000.0
2009-02-02 18:19:00,59.263,59.292,59.258,59.258,12670000.0
2009-02-02 18:20:00,59.241,59.241,59.231,59.231,3010000.0
2009-02-02 18:21:00,59.22,59.22,59.195,59.211,11500000.0
2009-02-02 18:22:00,59.205,59.21,59.201,59.208,17370000.0
2009-02-02 18:23:00,59.24,59.246,59.22,59.234,19890000.0
2009-02-02 18:24:00,59.265,59.265,59.244,59.261,10370000.0
2009-02-02 18:25:00,59.248,59.248,59.245,59.245,7550000.0
2009-02-02 18:26:00,59.228,59.235,59.213,59.232,12810000.0
2009-02-02 18:27:00,59.233,59.236,59.217,59.23,11870000.0
2009-02-02 18:28:00,59.234,59.234,59.217,59.231,16760000.0
2009-02-02 18:29:00,59.235,59.251,59.235,59.251,3940000.0
2009-02-02 18:30:00,59.267,59.279,59.267,59.279,8830000.0
2009-02-02 18:31:00,59.283,59.292,59.281,59.287,15030000.0
2009-02-02 18:32:00,59.292,59.295,59.281,59.291,15770000.0
2009-02-02 18:33:00,59.28,59.294,59.28,59.281,10200000.0
2009-02-02 18:34:00,59.288,59.316,59.275,59.312,10900000.0
2009-02-02 18:35:00,59.323,59.327,59.3,59.32,12590000.0
2009-02-02 18:36:00,59.327,59.328,59.29,59.323,13740000.0
2009-02-02 18:37:00,59.326,59.344,59.326,59.328,13790000.0
2009-02-02 18:38:00,59.334,59.343,59.326,59.339,14320000.0
2009-02-02 18:39:00,59.341,59.35,59.321,59.336,20730000.0
2009-02-02 18:40:00,59.327,59.331,59.304,59.331,15820000.0
2009-02-02 18:41:00,59.303,59.304,59.303,59.304,3790000.0
2009-02-02 18:42:00,59.309,59.321,59.301,59.313,13560000.0
2009-02-02 18:43:00,59.307,59.311,59.293,59.298,22000000.0
2009-02-02 18:44:00,59.293,59.31,59.287,59.299,14470000.0
2009-02-02 18:45:00,59.315,59.332,59.296,59.329,19440000.0
2009-02-02 18:46:00,59.311,59.325,59.309,59.311,15400000.0
2009-02-02 18:47:00,59.299,59.299,59.269,59.286,17540000.0
2009-02-02 18:48:00,59.291,59.292,59.273,59.285,16330000.0
2009-02-02 18:49:00,59.301,59.31,59.295,59.308,23550000.0
2009-02-02 18:50:00,59.31,59.316,59.296,59.307,19270000.0
2009-02-02 18:51:00,59.305,59.307,59.294,59.307,11300000.0
2009-02-02 18:52:00,59.303,59.308,59.296,59.305,13370000.0
2009-02-02 18:53:00,59.3,59.31,59.297,59.302,18190000.0
2009-02-02 18:54:00,59.318,59.318,59.284,59.291,10350000.0
2009-02-02 18:55:00,59.289,59.297,59.288,59.29,18180000.0
2009-02-02 18:56:00,59.285,59.296,59.28,59.296,14310000.0
2009-02-02 18:57:00,59.306,59.306,59.279,59.292,15850000.0
2009-02-02 18:58:00,59.281,59.295,59.281,59.282,11910000.0
2009-02-02 18:59:00,59.283,59.291,59.279,59.288,11090000.0
2009-02-02 19:00:00,59.299,59.299,59.282,59.284,14080000.0
2009-02-02 19:01:00,59.302,59.313,59.296,59.313,10790000.0
2009-02-02 19:02:00,59.313,59.322,59.31,59.319,14690000.0
2009-02-02 19:03:00,59.32,59.322,59.309,59.319,14640000.0
2009-02-02 19:04:00,59.315,59.326,59.307,59.311,12250000.0
2009-02-02 19:05:00,59.292,59.294,59.278,59.286,11650000.0
2009-02-02 19:06:00,59.301,59.301,59.277,59.287,9020000.0
2009-02-02 19:07:00,59.275,59.28,59.263,59.274,17020000.0
2009-02-02 19:08:00,59.3,59.314,59.297,59.297,14320000.0
2009-02-02 19:09:00,59.326,59.331,59.309,59.317,13000000.0
2009-02-02 19:10:00,59.315,59.315,59.293,59.293,8640000.0
2009-02-02 19:11:00,59.292,59.3,59.284,59.285,13700000.0
2009-02-02 19:12:00,59.313,59.32,59.296,59.318,15240000.0
2009-02-02 19:13:00,59.297,59.31,59.297,59.308,6950000.0
2009-02-02 19:14:00,59.312,59.312,59.297,59.306,16190000.0
2009-02-02 19:15:00,59.315,59.315,59.311,59.315,8840000.0
2009-02-02 19:16:00,59.303,59.305,59.302,59.305,7370000.0
2009-02-02 19:17:00,59.313,59.317,59.294,59.316,8860000.0
2009-02-02 19:18:00,59.325,59.325,59.318,59.318,5300000.0
2009-02-02 19:19:00,59.293,59.321,59.293,59.307,8640000.0
2009-02-02 19:20:00,59.314,59.334,59.312,59.321,12660000.0
2009-02-02 19:21:00,59.316,59.325,59.312,59.325,14080000.0
2009-02-02 19:22:00,59.306,59.306,59.283,59.291,16710000.0
2009-02-02 19:23:00,59.292,59.297,59.287,59.297,8630000.0
2009-02-02 19:24:00,59.311,59.319,59.292,59.311,14170000.0
2009-02-02 19:25:00,59.29,59.302,59.28,59.302,19940000.0
2009-02-02 19:26:00,59.289,59.296,59.281,59.294,15020000.0
2009-02-02 19:27:00,59.288,59.288,59.274,59.274,13940000.0
2009-02-02 19:28:00,59.288,59.299,59.288,59.291,11280000.0
2009-02-02 19:29:00,59.294,59.304,59.284,59.304,9210000.0
2009-02-02 19:30:00,59.325,59.33,59.312,59.325,13380000.0
2009-02-02 19:31:00,59.321,59.325,59.295,59.295,10530000.0
2009-02-02 19:32:00,59.276,59.291,59.275,59.275,12590000.0
2009-02-02 19:33:00,59.286,59.3,59.279,59.29,17100000.0
2009-02-02 19:34:00,59.309,59.322,59.281,59.281,12390000.0
2009-02-02 19:35:00,59.283,59.286,59.279,59.281,7700000.0
2009-02-02 19:36:00,59.291,59.309,59.283,59.307,13580000.0
2009-02-02 19:37:00,59.323,59.362,59.316,59.36,13730000.0
2009-02-02 19:38:00,59.35,59.398,59.35,59.382,16380000.0
2009-02-02 19:39:00,59.399,59.407,59.38,59.404,14670000.0
2009-02-02 19:40:00,59.403,59.407,59.369,59.4,20460000.0
2009-02-02 19:41:00,59.377,59.396,59.377,59.396,14320000.0
2009-02-02 19:42:00,59.404,59.404,59.399,59.401,5260000.0
2009-02-02 19:43:00,59.386,59.397,59.386,59.397,6010000.0
2009-02-02 19:44:00,59.378,59.405,59.377,59.398,14650000.0
2009-02-02 19:45:00,59.419,59.424,59.399,59.407,13530000.0
2009-02-02 19:46:00,59.387,59.392,59.382,59.387,13930000.0
2009-02-02 19:47:00,59.362,59.362,59.352,59.352,3190000.0
2009-02-02 19:48:00,59.364,59.364,59.354,59.36,9960000.0
2009-02-02 19:49:00,59.366,59.366,59.357,59.357,2640000.0
2009-02-02 19:50:00,59.354,59.357,59.344,59.349,11160000.0
2009-02-02 19:51:00,59.37,59.372,59.348,59.35,13560000.0
2009-02-02 19:52:00,59.338,59.346,59.314,59.346,8260000.0
2009-02-02 19:53:00,59.339,59.34,59.323,59.325,8870000.0
2009-02-02 19:54:00,59.333,59.333,59.315,59.315,11830000.0
2009-02-02 19:55:00,59.319,59.334,59.317,59.327,16000000.0
2009-02-02 19:56:00,59.339,59.347,59.331,59.344,12590000.0
2009-02-02 19:57:00,59.346,59.352,59.332,59.352,9780000.0
2009-02-02 19:58:00,59.34,59.342,59.337,59.337,13600000.0
2009-02-02 19:59:00,59.318,59.33,59.317,59.33,17060000.0
2009-02-02 20:00:00,59.327,59.327,59.303,59.317,14730000.0
2009-02-02 20:01:00,59.305,59.321,59.301,59.301,14640000.0
2009-02-02 20:02:00,59.317,59.33,59.317,59.33,8290000.0
2009-02-02 20:03:00,59.353,59.353,59.332,59.341,15290000.0
2009-02-02 20:04:00,59.34,59.34,59.321,59.337,14360000.0
2009-02-02 20:05:00,59.327,59.335,59.308,59.308,14500000.0
2009-02-02 20:06:00,59.338,59.34,59.327,59.327,8450000.0
2009-02-02 20:07:00,59.305,59.31,59.302,59.304,13380000.0
2009-02-02 20:08:00,59.3,59.3,59.295,59.3,12290000.0
2009-02-02 20:09:00,59.296,59.307,59.279,59.279,5490000.0
2009-02-02 20:10:00,59.277,59.284,59.265,59.274,16200000.0
2009-02-02 20:11:00,59.268,59.284,59.254,59.284,7140000.0
2009-02-02 20:12:00,59.293,59.296,59.29,59.296,15780000.0
2009-02-02 20:13:00,59.291,59.291,59.277,59.285,10410000.0
2009-02-02 20:14:00,59.281,59.287,59.275,59.287,4700000.0
2009-02-02 20:15:00,59.3,59.312,59.257,59.257,7930000.0
2009-02-02 20:16:00,59.252,59.252,59.247,59.252,13990000.0
2009-02-02 20:17:00,59.234,59.243,59.234,59.243,3390000.0
2009-02-02 20:18:00,59.251,59.251,59.22,59.22,11870000.0
2009-02-02 20:19:00,59.227,59.232,59.204,59.225,13040000.0
2009-02-02 20:20:00,59.226,59.235,59.218,59.226,14270000.0
2009-02-02 20:21:00,59.215,59.223,59.213,59.218,14090000.0
2009-02-02 20:22:00,59.216,59.224,59.203,59.209,17540000.0
2009-02-02 20:23:00,59.19,59.19,59.157,59.168,7140000.0
2009-02-02 20:24:00,59.169,59.169,59.141,59.161,14500000.0
2009-02-02 20:25:00,59.143,59.143,59.109,59.134,12810000.0
2009-02-02 20:26:00,59.127,59.16,59.127,59.148,10710000.0
2009-02-02 20:27:00,59.179,59.179,59.159,59.169,9960000.0
2009-02-02 20:28:00,59.174,59.19,59.174,59.188,12060000.0
2009-02-02 20:29:00,59.179,59.196,59.179,59.184,10520000.0
2009-02-02 20:30:00,59.194,59.194,59.175,59.175,10800000.0
2009-02-02 20:31:00,59.179,59.184,59.179,59.181,7510000.0
2009-02-02 20:32:00,59.176,59.18,59.174,59.174,13150000.0
2009-02-02 20:33:00,59.19,59.194,59.177,59.182,16180000.0
2009-02-02 20:34:00,59.175,59.182,59.169,59.182,6060000.0
2009-02-02 20:35:00,59.195,59.208,59.185,59.191,13340000.0
2009-02-02 20:36:00,59.209,59.209,59.199,59.199,10330000.0
2009-02-02 20:37:00,59.179,59.201,59.172,59.172,13600000.0
2009-02-02 20:38:00,59.152,59.166,59.151,59.16,12580000.0
2009-02-02 20:39:00,59.194,59.194,59.163,59.181,16380000.0
2009-02-02 20:40:00,59.197,59.197,59.187,59.187,12020000.0
2009-02-02 20:41:00,59.191,59.191,59.181,59.191,9660000.0
2009-02-02 20:42:00,59.203,59.203,59.19,59.203,17870000.0
2009-02-02 20:43:00,59.213,59.218,59.185,59.218,11460000.0
2009-02-02 20:44:00,59.195,59.197,59.166,59.184,12770000.0
2009-02-02 20:45:00,59.187,59.187,59.169,59.178,14090000.0
2009-02-02 20:46:00,59.19,59.216,59.19,59.204,6390000.0
2009-02-02 20:47:00,59.202,59.207,59.187,59.196,10890000.0
2009-02-02 20:48:00,59.203,59.203,59.189,59.191,11820000.0
2009-02-02 20:49:00,59.185,59.202,59.185,59.189,14130000.0
2009-02-02 20:50:00,59.198,59.204,59.165,59.168,10930000.0
2009-02-02 20:51:00,59.178,59.178,59.155,59.164,11100000.0
2009-02-02 20:52:00,59.128,59.139,59.114,59.124,17730000.0
2009-02-02 20:53:00,59.123,59.138,59.123,59.134,14870000.0
2009-02-02 20:54:00,59.14,59.14,59.128,59.128,3010000.0
2009-02-02 20:55:00,59.115,59.116,59.096,59.11,18260000.0
2009-02-02 20:56:00,59.118,59.13,59.113,59.13,11840000.0
2009-02-02 20:57:00,59.152,59.152,59.097,59.104,14280000.0
2009-02-02 20:58:00,59.107,59.117,59.107,59.111,14080000.0
2009-02-02 20:59:00,59.106,59.111,59.084,59.111,9390000.0
2009-02-02 21:00:00,59.115,59.123,59.095,59.095,8490000.0
2009-02-02 21:01:00,59.092,59.108,59.092,59.101,5820000.0
2009-02-02 21:02:00,59.079,59.095,59.071,59.087,20180000.0
2009-02-02 21:03:00,59.096,59.096,59.081,59.09,11720000.0
2009-02-02 21:04:00,59.088,59.088,59.072,59.08,9390000.0
2009-02-02 21:05:00,59.097,59.112,59.097,59.112,4690000.0
2009-02-02 21:06:00,59.124,59.128,59.111,59.118,17730000.0
2009-02-02 21:07:00,59.103,59.103,59.093,59.093,6010000.0
2009-02-02 21:08:00,59.091,59.118,59.087,59.118,9630000.0
2009-02-02 21:09:00,59.104,59.104,59.084,59.097,7570000.0
2009-02-02 21:10:00,59.093,59.093,59.082,59.082,4130000.0
2009-02-02 21:11:00,59.083,59.091,59.083,59.088,11310000.0
2009-02-02 21:12:00,59.088,59.088,59.078,59.085,12860000.0
2009-02-02 21:13:00,59.085,59.086,59.081,59.086,11500000.0
2009-02-02 21:14:00,59.085,59.089,59.073,59.089,7520000.0
2009-02-02 21:15:00,59.096,59.096,59.064,59.091,13330000.0
2009-02-02 21:16:00,59.071,59.084,59.065,59.076,14090000.0
2009-02-02 21:17:00,59.074,59.074,59.074,59.074,3380000.0
2009-02-02 21:18:00,59.092,59.092,59.075,59.077,9800000.0
2009-02-02 21:19:00,59.076,59.081,59.075,59.075,9580000.0
2009-02-02 21:20:00,59.074,59.082,59.073,59.079,10560000.0
2009-02-02 21:21:00,59.086,59.086,59.08,59.084,7890000.0
2009-02-02 21:22:00,59.087,59.087,59.069,59.079,13980000.0
2009-02-02 21:23:00,59.083,59.091,59.077,59.09,14840000.0
2009-02-02 21:24:00,59.097,59.097,59.073,59.092,10930000.0
2009-02-02 21:25:00,59.077,59.092,59.077,59.077,10570000.0
2009-02-02 21:26:00,59.082,59.083,59.067,59.079,21240000.0
2009-02-02 21:27:00,59.095,59.095,59.088,59.088,5640000.0
2009-02-02 21:28:00,59.091,59.103,59.091,59.093,15770000.0
2009-02-02 21:29:00,59.096,59.097,59.091,59.091,17220000.0
2009-02-02 21:30:00,59.108,59.108,59.102,59.108,9200000.0
2009-02-02 21:31:00,59.117,59.121,59.113,59.117,11690000.0
2009-02-02 21:32:00,59.119,59.119,59.1,59.101,7520000.0
2009-02-02 21:33:00,59.112,59.115,59.106,59.106,10340000.0
2009-02-02 21:34:00,59.114,59.116,59.105,59.112,6430000.0
2009-02-02 21:35:00,59.099,59.099,59.086,59.086,9390000.0
2009-02-02 21:36:00,59.085,59.093,59.083,59.093,13530000.0
2009-02-02 21:37:00,59.088,59.088,59.063,59.088,17830000.0
2009-02-02 21:38:00,59.094,59.1,59.093,59.093,15810000.0
2009-02-02 21:39:00,59.11,59.11,59.093,59.093,4510000.0
2009-02-02 21:40:00,59.098,59.102,59.085,59.091,19200000.0
2009-02-02 21:41:00,59.108,59.113,59.088,59.108,11880000.0
2009-02-02 21:42:00,59.131,59.131,59.115,59.122,11070000.0
2009-02-02 21:43:00,59.137,59.141,59.132,59.132,9580000.0
2009-02-02 21:44:00,59.125,59.136,59.125,59.134,9200000.0
2009-02-02 21:45:00,59.139,59.147,59.122,59.129,7320000.0
2009-02-02 21:46:00,59.127,59.127,59.119,59.124,8840000.0
2009-02-02 21:47:00,59.115,59.12,59.105,59.108,19590000.0
2009-02-02 21:48:00,59.129,59.132,59.116,59.132,11470000.0
2009-02-02 21:49:00,59.125,59.125,59.111,59.117,15630000.0
2009-02-02 21:50:00,59.118,59.12,59.112,59.114,11350000.0
2009-02-02 21:51:00,59.127,59.13,59.116,59.13,17280000.0
2009-02-02 21:52:00,59.137,59.137,59.135,59.135,3610000.0
2009-02-02 21:53:00,59.123,59.129,59.123,59.129,4690000.0
2009-02-02 21:54:00,59.156,59.157,59.136,59.136,19810000.0
2009-02-02 21:55:00,59.14,59.142,59.14,59.142,3010000.0
2009-02-02 21:56:00,59.15,59.152,59.145,59.15,15590000.0
2009-02-02 21:57:00,59.164,59.164,59.157,59.157,3980000.0
2009-02-02 21:58:00,59.152,59.152,59.14,59.146,12620000.0
2009-02-02 21:59:00,59.142,59.142,59.117,59.118,17300000.0
2009-02-02 22:00:00,59.14,59.14,59.099,59.13,14260000.0
2009-02-02 22:01:00,59.11,59.12,59.11,59.12,2860000.0
2009-02-02 22:02:00,59.12,59.126,59.114,59.114,5450000.0
2009-02-02 22:03:00,59.132,59.136,59.117,59.136,13540000.0
2009-02-02 22:04:00,59.143,59.151,59.137,59.148,19950000.0
2009-02-02 22:05:00,59.149,59.164,59.148,59.148,11270000.0
2009-02-02 22:06:00,59.148,59.155,59.135,59.149,13750000.0
2009-02-02 22:07:00,59.134,59.139,59.134,59.139,2820000.0
2009-02-02 22:08:00,59.136,59.138,59.127,59.129,13900000.0
2009-02-02 22:09:00,59.134,59.136,59.126,59.136,9990000.0
2009-02-02 22:10:00,59.154,59.158,59.154,59.158,4690000.0
2009-02-02 22:11:00,59.143,59.157,59.136,59.157,11110000.0
2009-02-02 22:12:00,59.163,59.163,59.156,59.157,11270000.0
2009-02-02 22:13:00,59.167,59.171,59.145,59.171,13700000.0
2009-02-02 22:14:00,59.195,59.195,59.162,59.177,7700000.0
2009-02-02 22:15:00,59.183,59.183,59.174,59.177,7510000.0
2009-02-02 22:16:00,59.169,59.186,59.168,59.173,8690000.0
2009-02-02 22:17:00,59.18,59.18,59.165,59.165,13180000.0
2009-02-02 22:18:00,59.19,59.19,59.177,59.186,10740000.0
2009-02-02 22:19:00,59.201,59.203,59.179,59.203,12660000.0
2009-02-02 22:20:00,59.171,59.183,59.164,59.17,16790000.0
2009-02-02 22:21:00,59.174,59.174,59.141,59.155,5440000.0
2009-02-02 22:22:00,59.155,59.163,59.152,59.155,12810000.0
2009-02-02 22:23:00,59.171,59.171,59.162,59.162,13340000.0
2009-02-02 22:24:00,59.166,59.166,59.156,59.156,3010000.0
2009-02-02 22:25:00,59.145,59.158,59.145,59.146,12400000.0
2009-02-02 22:26:00,59.16,59.16,59.158,59.158,4510000.0
2009-02-02 22:27:00,59.167,59.167,59.136,59.144,7330000.0
2009-02-02 22:28:00,59.142,59.154,59.138,59.154,8910000.0
2009-02-02 22:29:00,59.143,59.158,59.143,59.158,19750000.0
2009-02-02 22:30:00,59.188,59.195,59.18,59.188,18780000.0
2009-02-02 22:31:00,59.198,59.208,59.198,59.204,19040000.0
2009-02-02 22:32:00,59.201,59.209,59.201,59.207,11910000.0
2009-02-02 22:33:00,59.235,59.235,59.18,59.18,7140000.0
2009-02-02 22:34:00,59.177,59.215,59.177,59.193,13230000.0
2009-02-02 22:35:00,59.212,59.226,59.212,59.221,12430000.0
2009-02-02 22:36:00,59.233,59.233,59.223,59.223,4170000.0
2009-02-02 22:37:00,59.208,59.209,59.197,59.197,10790000.0
2009-02-02 22:38:00,59.217,59.224,59.189,59.203,17500000.0
2009-02-02 22:39:00,59.203,59.203,59.187,59.195,13360000.0
2009-02-02 22:40:00,59.189,59.201,59.189,59.194,15520000.0
2009-02-02 22:41:00,59.205,59.214,59.201,59.206,11300000.0
2009-02-02 22:42:00,59.208,59.213,59.171,59.207,15630000.0
2009-02-02 22:43:00,59.158,59.183,59.146,59.174,17140000.0
2009-02-02 22:44:00,59.167,59.179,59.166,59.17,16850000.0
2009-02-02 22:45:00,59.174,59.176,59.171,59.171,5260000.0
2009-02-02 22:46:00,59.161,59.169,59.146,59.158,12970000.0
2009-02-02 22:47:00,59.132,59.144,59.129,59.131,17080000.0
2009-02-02 22:48:00,59.138,59.139,59.113,59.139,14740000.0
2009-02-02 22:49:00,59.115,59.129,59.115,59.129,5150000.0
2009-02-02 22:50:00,59.134,59.144,59.128,59.128,12070000.0
2009-02-02 22:51:00,59.14,59.142,59.14,59.14,7700000.0
2009-02-02 22:52:00,59.13,59.139,59.129,59.13,16180000.0
2009-02-02 22:53:00,59.123,59.125,59.122,59.124,9100000.0
2009-02-02 22:54:00,59.135,59.137,59.123,59.137,12810000.0
2009-02-02 22:55:00,59.116,59.138,59.116,59.118,11460000.0
2009-02-02 22:56:00,59.131,59.139,59.118,59.134,12200000.0
2009-02-02 22:57:00,59.136,59.144,59.112,59.142,12440000.0
2009-02-02 22:58:00,59.128,59.135,59.11,59.133,13580000.0
2009-02-02 22:59:00,59.128,59.128,59.128,59.128,3190000.0
2009-02-02 23:00:00,59.141,59.141,59.14,59.14,7170000.0
2009-02-02 23:01:00,59.124,59.125,59.113,59.117,16190000.0
2009-02-02 23:02:00,59.123,59.127,59.121,59.121,5490000.0
2009-02-02 23:03:00,59.142,59.142,59.12,59.121,9850000.0
2009-02-02 23:04:00,59.095,59.099,59.086,59.086,7210000.0
2009-02-02 23:05:00,59.095,59.101,59.085,59.085,18290000.0
2009-02-02 23:06:00,59.107,59.107,59.076,59.076,8450000.0
2009-02-02 23:07:00,59.067,59.068,59.065,59.068,13720000.0
2009-02-02 23:08:00,59.072,59.086,59.067,59.076,13560000.0
2009-02-02 23:09:00,59.099,59.099,59.094,59.097,3950000.0
2009-02-02 23:10:00,59.077,59.084,59.065,59.084,17320000.0
2009-02-02 23:11:00,59.078,59.079,59.078,59.079,6570000.0
2009-02-02 23:12:00,59.095,59.099,59.064,59.081,15980000.0
2009-02-02 23:13:00,59.059,59.069,59.054,59.056,8820000.0
2009-02-02 23:14:00,59.056,59.056,59.047,59.047,4130000.0
2009-02-02 23:15:00,59.063,59.073,59.055,59.055,11270000.0
2009-02-02 23:16:00,59.052,59.055,59.047,59.05,6760000.0
2009-02-02 23:17:00,59.048,59.05,59.048,59.048,7550000.0
2009-02-02 23:18:00,59.054,59.054,59.037,59.04,5750000.0
2009-02-02 23:19:00,59.041,59.048,59.033,59.033,7900000.0
2009-02-02 23:20:00,59.043,59.06,59.033,59.055,15960000.0
2009-02-02 23:21:00,59.054,59.058,59.044,59.058,9960000.0
2009-02-02 23:22:00,59.05,59.06,59.05,59.058,9960000.0
2009-02-02 23:23:00,59.06,59.06,59.056,59.056,2820000.0
2009-02-02 23:24:00,59.081,59.081,59.068,59.071,9280000.0
2009-02-02 23:25:00,59.047,59.063,59.047,59.063,6800000.0
2009-02-02 23:26:00,59.088,59.1,59.088,59.093,13380000.0
2009-02-02 23:27:00,59.086,59.086,59.079,59.083,5670000.0
2009-02-02 23:28:00,59.07,59.076,59.07,59.074,6570000.0
2009-02-02 23:29:00,59.063,59.077,59.063,59.064,12610000.0
2009-02-02 23:30:00,59.074,59.075,59.071,59.072,6760000.0
2009-02-02 23:31:00,59.053,59.072,59.053,59.062,10700000.0
2009-02-02 23:32:00,59.081,59.094,59.076,59.091,10900000.0
2009-02-02 23:33:00,59.066,59.066,59.066,59.066,1320000.0
2009-02-02 23:35:00,59.082,59.096,59.082,59.093,63270000.0
2009-02-02 23:36:00,59.081,59.081,59.052,59.052,64600000.0
2009-02-02 23:37:00,59.04,59.055,59.039,59.055,81860000.0
2009-02-02 23:38:00,59.078,59.081,59.077,59.079,93000000.0
2009-02-02 23:39:00,59.062,59.067,59.059,59.065,87460000.0
2009-02-02 23:40:00,59.063,59.066,59.058,59.058,46880000.0
2009-02-02 23:42:00,59.064,59.064,59.056,59.058,66260000.0
2009-02-02 23:43:00,59.051,59.056,59.051,59.056,70460000.0
2009-02-02 23:44:00,59.048,59.055,59.04,59.055,89680000.0
2009-02-02 23:45:00,59.057,59.079,59.057,59.061,108250000.0
2009-02-02 23:46:00,59.053,59.066,59.053,59.06,86390000.0
2009-02-02 23:47:00,59.063,59.064,59.056,59.064,53540000.0
2009-02-02 23:48:00,59.083,59.084,59.067,59.073,55410000.0
2009-02-02 23:49:00,59.075,59.081,59.069,59.069,70900000.0
2009-02-02 23:50:00,59.05,59.05,59.035,59.039,64990000.0
2009-02-02 23:51:00,59.055,59.058,59.034,59.034,69470000.0
2009-02-02 23:52:00,59.043,59.062,59.033,59.061,76980000.0
2009-02-02 23:53:00,59.062,59.082,59.062,59.065,65190000.0
2009-02-02 23:54:00,59.092,59.092,59.063,59.068,95540000.0
2009-02-02 23:55:00,59.057,59.064,59.052,59.063,49560000.0
2009-02-02 23:56:00,59.059,59.065,59.054,59.064,51570000.0
2009-02-02 23:57:00,59.075,59.075,59.068,59.068,79470000.0
2009-02-02 23:58:00,59.061,59.067,59.059,59.066,77100000.0
2009-02-02 23:59:00,59.063,59.069,59.061,59.061,83860000.0
2009-02-03 00:00:00,59.066,59.066,59.05,59.053,93480000.0
2009-02-03 00:01:00,59.032,59.032,59.011,59.027,114660000.0
2009-02-03 00:02:00,59.012,59.015,58.994,58.994,91320000.0
2009-02-03 00:03:00,59.016,59.016,58.95,58.959,81270000.0
2009-02-03 00:04:00,58.948,58.965,58.946,58.957,22720000.0
2009-02-03 00:05:00,58.956,58.97,58.944,58.958,79230000.0
2009-02-03 00:06:00,58.94,58.951,58.925,58.925,69090000.0
2009-02-03 00:07:00,58.926,58.935,58.915,58.921,75030000.0
2009-02-03 00:08:00,58.936,58.949,58.921,58.944,80340000.0
2009-02-03 00:09:00,58.926,58.946,58.926,58.939,84360000.0
2009-02-03 00:10:00,58.952,58.961,58.942,58.949,58910000.0
2009-02-03 00:11:00,58.966,58.976,58.961,58.966,130500000.0
2009-02-03 00:12:00,58.962,58.97,58.959,58.964,150750000.0
2009-02-03 00:13:00,58.958,58.966,58.958,58.964,108620000.0
2009-02-03 00:14:00,58.982,58.984,58.972,58.973,141370000.0
2009-02-03 00:15:00,58.99,58.992,58.966,58.975,91100000.0
2009-02-03 00:16:00,58.972,58.976,58.969,58.97,76410000.0
2009-02-03 00:17:00,58.983,59.001,58.974,59.001,69270000.0
2009-02-03 00:18:00,58.99,58.993,58.98,58.98,106810000.0
2009-02-03 00:19:00,58.986,58.987,58.981,58.987,52470000.0
2009-02-03 00:20:00,58.981,58.985,58.98,58.98,36200000.0
2009-02-03 00:21:00,59.004,59.008,59.001,59.001,21650000.0
2009-02-03 00:22:00,58.991,58.992,58.983,58.992,39720000.0
2009-02-03 00:23:00,58.987,59.004,58.987,58.999,34660000.0
2009-02-03 00:24:00,59.033,59.033,59.009,59.009,29890000.0
2009-02-03 00:25:00,59.017,59.018,59.016,59.018,43330000.0
2009-02-03 00:26:00,59.03,59.041,59.015,59.035,71720000.0
2009-02-03 00:27:00,59.026,59.027,59.02,59.022,100200000.0
2009-02-03 00:28:00,59.026,59.026,59.017,59.017,98670000.0
2009-02-03 00:29:00,59.003,59.004,58.989,58.996,96400000.0
2009-02-03 00:30:00,59.004,59.008,58.998,58.998,77390000.0
2009-02-03 00:31:00,59.005,59.038,59.005,59.014,148180000.0
2009-02-03 00:32:00,59.036,59.036,59.029,59.031,72180000.0
2009-02-03 00:33:00,59.054,59.054,58.984,58.984,61100000.0
2009-02-03 00:35:00,58.971,58.983,58.965,58.97,61180000.0
2009-02-03 00:36:00,58.943,58.955,58.936,58.939,58290000.0
2009-02-03 00:37:00,58.943,58.944,58.933,58.933,83180000.0
2009-02-03 00:38:00,58.944,58.973,58.942,58.966,97680000.0
2009-02-03 00:39:00,58.93,58.935,58.929,58.932,92300000.0
2009-02-03 00:40:00,58.939,58.94,58.937,58.937,54220000.0
2009-02-03 00:42:00,58.946,58.95,58.942,58.942,62530000.0
2009-02-03 00:43:00,58.948,58.948,58.922,58.923,65550000.0
2009-02-03 00:44:00,58.927,58.947,58.913,58.947,78280000.0
2009-02-03 00:45:00,58.946,58.948,58.931,58.944,101520000.0
2009-02-03 00:47:00,58.941,58.955,58.941,58.953,66760000.0
2009-02-03 00:48:00,58.949,58.95,58.947,58.947,58330000.0
2009-02-03 00:49:00,58.955,58.959,58.952,58.959,76230000.0
2009-02-03 00:50:00,58.968,58.971,58.966,58.968,93970000.0
2009-02-03 00:51:00,58.985,58.998,58.965,58.998,89400000.0
2009-02-03 00:52:00,59.012,59.014,58.978,58.979,46280000.0
2009-02-03 00:53:00,58.973,58.985,58.973,58.979,52870000.0
2009-02-03 00:54:00,58.961,58.966,58.959,58.959,71040000.0
2009-02-03 00:55:00,58.968,58.97,58.967,58.969,61110000.0
2009-02-03 00:57:00,58.996,58.997,58.991,58.993,64550000.0
2009-02-03 00:58:00,58.98,58.984,58.969,58.972,58880000.0
2009-02-03 00:59:00,58.98,58.985,58.979,58.98,81840000.0
2009-02-03 01:00:00,59.003,59.012,58.987,59.008,97230000.0
2009-02-03 01:01:00,59.014,59.02,59.009,59.016,88610000.0
2009-02-03 01:02:00,59.027,59.027,59.017,59.017,47050000.0
2009-02-03 01:03:00,59.025,59.025,58.993,58.994,50420000.0
2009-02-03 01:04:00,58.982,58.993,58.982,58.993,77060000.0
2009-02-03 01:05:00,59.005,59.008,59.0,59.003,56970000.0
2009-02-03 01:06:00,59.026,59.026,59.003,59.004,70580000.0
2009-02-03 01:07:00,58.992,59.006,58.992,58.996,77740000.0
2009-02-03 01:08:00,59.016,59.025,59.013,59.016,62160000.0
2009-02-03 01:09:00,59.014,59.015,59.009,59.009,84860000.0
2009-02-03 01:10:00,59.016,59.016,59.001,59.004,45380000.0
2009-02-03 01:11:00,59.023,59.032,59.016,59.026,47430000.0
2009-02-03 01:12:00,59.002,59.007,59.001,59.006,80110000.0
2009-02-03 01:13:00,59.001,59.01,59.001,59.008,72100000.0
2009-02-03 01:14:00,59.017,59.017,59.003,59.003,77210000.0
2009-02-03 01:15:00,59.018,59.018,59.009,59.016,87780000.0
2009-02-03 01:16:00,59.01,59.018,59.009,59.017,114180000.0
2009-02-03 01:17:00,59.015,59.031,59.015,59.031,80010000.0
2009-02-03 01:18:00,59.021,59.022,59.002,59.007,75230000.0
2009-02-03 01:19:00,58.999,59.007,58.998,58.998,24780000.0
2009-02-03 01:20:00,58.985,58.988,58.98,58.981,70500000.0
2009-02-03 01:21:00,59.006,59.01,59.001,59.001,63200000.0
2009-02-03 01:22:00,58.967,58.975,58.964,58.964,72640000.0
2009-02-03 01:23:00,58.965,58.971,58.953,58.954,73030000.0
2009-02-03 01:24:00,58.968,58.975,58.964,58.975,79970000.0
2009-02-03 01:25:00,58.97,58.979,58.969,58.973,57460000.0
2009-02-03 01:26:00,58.973,58.995,58.973,58.989,119460000.0
2009-02-03 01:27:00,58.981,58.99,58.981,58.983,140000000.0
2009-02-03 01:28:00,58.988,58.988,58.965,58.975,112660000.0
2009-02-03 01:29:00,58.992,59.008,58.992,59.006,129150000.0
2009-02-03 01:30:00,59.01,59.01,58.968,58.979,84950000.0
2009-02-03 01:31:00,58.986,58.988,58.978,58.981,67450000.0
2009-02-03 01:32:00,58.986,58.987,58.98,58.984,65450000.0
2009-02-03 01:33:00,59.005,59.007,58.998,58.998,98880000.0
2009-02-03 01:34:00,58.986,59.003,58.986,58.992,46440000.0
2009-02-03 01:35:00,58.999,59.029,58.999,59.026,39960000.0
2009-02-03 01:36:00,59.054,59.054,59.032,59.049,20480000.0
2009-02-03 01:38:00,59.038,59.047,59.033,59.039,67530000.0
2009-02-03 01:39:00,59.053,59.053,59.041,59.042,57180000.0
2009-02-03 01:40:00,59.017,59.026,58.988,59.015,80820000.0
2009-02-03 01:41:00,59.011,59.014,58.999,59.004,99380000.0
2009-02-03 01:42:00,59.023,59.026,59.011,59.022,86160000.0
2009-02-03 01:44:00,59.011,59.017,59.011,59.016,62890000.0
2009-02-03 01:45:00,59.036,59.036,59.01,59.019,58270000.0
2009-02-03 01:46:00,59.008,59.015,59.004,59.005,81580000.0
2009-02-03 01:47:00,58.982,58.982,58.972,58.98,96560000.0
2009-02-03 01:48:00,59.003,59.005,58.993,58.994,84610000.0
2009-02-03 01:49:00,58.999,58.999,58.996,58.996,47010000.0
2009-02-03 01:50:00,59.025,59.026,59.019,59.021,53480000.0
2009-02-03 01:52:00,59.008,59.01,59.007,59.009,64510000.0
2009-02-03 01:53:00,59.004,59.008,59.002,59.007,64380000.0
2009-02-03 01:54:00,59.02,59.02,58.996,58.996,81570000.0
2009-02-03 01:56:00,58.978,58.98,58.977,58.979,58280000.0
2009-02-03 01:57:00,58.993,58.993,58.975,58.98,62650000.0
2009-02-03 01:58:00,58.969,58.978,58.969,58.978,78810000.0
2009-02-03 02:00:00,58.978,58.978,58.976,58.976,2630000.0
2009-02-03 02:01:00,58.997,59.004,58.991,59.004,45220000.0
2009-02-03 02:02:00,59.017,59.024,59.012,59.024,56400000.0
2009-02-03 02:03:00,59.044,59.044,59.02,59.02,92860000.0
2009-02-03 02:04:00,59.013,59.042,59.013,59.042,59880000.0
2009-02-03 02:05:00,59.035,59.041,59.025,59.03,72860000.0
2009-02-03 02:06:00,59.052,59.052,59.026,59.033,61020000.0
2009-02-03 02:07:00,59.017,59.027,59.017,59.027,66750000.0
2009-02-03 02:08:00,59.041,59.056,59.032,59.047,72880000.0
2009-02-03 02:09:00,59.051,59.051,59.031,59.038,41260000.0
2009-02-03 02:10:00,59.048,59.055,59.042,59.048,71530000.0
2009-02-03 02:11:00,59.062,59.073,59.054,59.068,98230000.0
2009-02-03 02:12:00,59.083,59.083,59.036,59.072,75160000.0
2009-02-03 02:13:00,59.087,59.089,59.079,59.087,67730000.0
2009-02-03 02:14:00,59.077,59.077,59.07,59.074,44650000.0
2009-02-03 02:15:00,59.107,59.107,59.1,59.1,7360000.0
2009-02-03 02:16:00,59.085,59.088,59.081,59.081,70480000.0
2009-02-03 02:17:00,59.086,59.089,59.081,59.081,70370000.0
2009-02-03 02:18:00,59.107,59.107,59.082,59.082,37530000.0
2009-02-03 02:19:00,59.087,59.095,59.082,59.095,72120000.0
2009-02-03 02:20:00,59.107,59.109,59.098,59.098,99690000.0
2009-02-03 02:21:00,59.129,59.144,59.107,59.144,71830000.0
2009-02-03 02:22:00,59.136,59.149,59.128,59.132,68760000.0
2009-02-03 02:23:00,59.141,59.146,59.134,59.138,53860000.0
2009-02-03 02:24:00,59.159,59.159,59.137,59.137,5300000.0
2009-02-03 02:25:00,59.136,59.136,59.131,59.135,11950000.0
2009-02-03 02:26:00,59.126,59.128,59.106,59.127,68930000.0
2009-02-03 02:27:00,59.101,59.113,59.101,59.109,69160000.0
2009-02-03 02:28:00,59.094,59.103,59.083,59.083,38400000.0
2009-02-03 02:29:00,59.092,59.111,59.091,59.091,66750000.0
2009-02-03 02:30:00,59.115,59.115,59.086,59.098,102880000.0
2009-02-03 02:31:00,59.092,59.099,59.091,59.091,74020000.0
2009-02-03 02:32:00,59.08,59.102,59.08,59.092,67470000.0
2009-02-03 02:33:00,59.115,59.115,59.089,59.112,48000000.0
2009-02-03 02:34:00,59.104,59.104,59.094,59.097,9430000.0
2009-02-03 02:35:00,59.091,59.097,59.091,59.096,42520000.0
2009-02-03 02:36:00,59.113,59.113,59.087,59.099,30640000.0
2009-02-03 02:37:00,59.08,59.085,59.073,59.085,30440000.0
2009-02-03 02:38:00,59.083,59.094,59.083,59.091,48660000.0
2009-02-03 02:39:00,59.124,59.124,59.086,59.099,75910000.0
2009-02-03 02:40:00,59.09,59.094,59.078,59.088,89130000.0
2009-02-03 02:41:00,59.097,59.103,59.093,59.098,62010000.0
2009-02-03 02:42:00,59.125,59.125,59.096,59.096,66040000.0
2009-02-03 02:43:00,59.095,59.095,59.08,59.08,107130000.0
2009-02-03 02:44:00,59.083,59.083,59.069,59.077,102720000.0
2009-02-03 02:45:00,59.097,59.097,59.079,59.079,144860000.0
2009-02-03 02:46:00,59.069,59.077,59.069,59.076,114230000.0
2009-02-03 02:47:00,59.085,59.095,59.069,59.095,94680000.0
2009-02-03 02:48:00,59.114,59.114,59.083,59.083,60340000.0
2009-02-03 02:49:00,59.091,59.097,59.09,59.09,90050000.0
2009-02-03 02:50:00,59.094,59.099,59.092,59.098,64160000.0
2009-02-03 02:51:00,59.114,59.115,59.102,59.109,77390000.0
2009-02-03 02:52:00,59.12,59.127,59.12,59.126,71870000.0
2009-02-03 02:53:00,59.116,59.125,59.111,59.111,36220000.0
2009-02-03 02:54:00,59.125,59.125,59.097,59.115,63260000.0
2009-02-03 02:55:00,59.108,59.115,59.1,59.115,67330000.0
2009-02-03 02:56:00,59.107,59.117,59.107,59.109,111520000.0
2009-02-03 02:57:00,59.132,59.132,59.099,59.109,90530000.0
2009-02-03 02:58:00,59.099,59.114,59.099,59.108,85850000.0
2009-02-03 02:59:00,59.119,59.127,59.119,59.127,81340000.0
2009-02-03 03:00:00,59.144,59.144,59.122,59.122,74610000.0
2009-02-03 03:01:00,59.126,59.126,59.12,59.125,59800000.0
2009-02-03 03:02:00,59.138,59.144,59.132,59.138,48970000.0
2009-02-03 03:03:00,59.163,59.163,59.131,59.131,62170000.0
2009-02-03 03:04:00,59.119,59.128,59.118,59.118,86790000.0
2009-02-03 03:05:00,59.131,59.16,59.126,59.154,62390000.0
2009-02-03 03:06:00,59.128,59.134,59.121,59.121,67360000.0
2009-02-03 03:07:00,59.124,59.124,59.111,59.117,67260000.0
2009-02-03 03:08:00,59.128,59.129,59.12,59.12,66430000.0
2009-02-03 03:09:00,59.136,59.136,59.113,59.119,67810000.0
2009-02-03 03:10:00,59.107,59.11,59.106,59.108,40230000.0
2009-02-03 03:11:00,59.124,59.15,59.113,59.145,69450000.0
2009-02-03 03:12:00,59.179,59.209,59.162,59.209,101880000.0
2009-02-03 03:13:00,59.213,59.225,59.213,59.221,80740000.0
2009-02-03 03:14:00,59.207,59.225,59.207,59.225,64990000.0
2009-02-03 03:15:00,59.253,59.253,59.198,59.201,52280000.0
2009-02-03 03:16:00,59.191,59.195,59.189,59.189,9950000.0
2009-02-03 03:17:00,59.197,59.197,59.176,59.187,78150000.0
2009-02-03 03:18:00,59.203,59.203,59.181,59.189,57510000.0
2009-02-03 03:19:00,59.198,59.206,59.193,59.205,47070000.0
2009-02-03 03:20:00,59.204,59.228,59.204,59.224,58120000.0
2009-02-03 03:21:00,59.252,59.252,59.223,59.24,91650000.0
2009-02-03 03:22:00,59.229,59.236,59.229,59.229,59210000.0
2009-02-03 03:23:00,59.237,59.237,59.212,59.212,64410000.0
2009-02-03 03:24:00,59.235,59.235,59.208,59.211,62210000.0
2009-02-03 03:25:00,59.216,59.217,59.209,59.217,66680000.0
2009-02-03 03:26:00,59.206,59.208,59.2,59.2,68410000.0
2009-02-03 03:27:00,59.222,59.222,59.166,59.166,43310000.0
2009-02-03 03:28:00,59.153,59.175,59.153,59.175,76180000.0
2009-02-03 03:29:00,59.166,59.167,59.159,59.16,103750000.0
2009-02-03 03:30:00,59.19,59.19,59.147,59.153,71520000.0
2009-02-03 03:31:00,59.119,59.133,59.119,59.129,69760000.0
2009-02-03 03:32:00,59.128,59.153,59.128,59.144,50070000.0
2009-02-03 03:33:00,59.117,59.122,59.106,59.106,16000000.0
2009-02-03 03:34:00,59.101,59.101,59.089,59.089,12440000.0
2009-02-03 03:35:00,59.096,59.096,59.083,59.083,73370000.0
2009-02-03 03:36:00,59.101,59.102,59.084,59.084,62650000.0
2009-02-03 03:37:00,59.085,59.085,59.064,59.068,49050000.0
2009-02-03 03:38:00,59.077,59.095,59.075,59.095,8130000.0
2009-02-03 03:39:00,59.111,59.111,59.074,59.074,70440000.0
2009-02-03 03:40:00,59.08,59.086,59.08,59.085,65500000.0
2009-02-03 03:41:00,59.081,59.097,59.081,59.097,69010000.0
2009-02-03 03:42:00,59.115,59.115,59.073,59.084,65950000.0
2009-02-03 03:43:00,59.088,59.096,59.083,59.096,40990000.0
2009-02-03 03:44:00,59.111,59.125,59.111,59.124,69870000.0
2009-02-03 03:45:00,59.142,59.142,59.083,59.083,108900000.0
2009-02-03 03:46:00,59.084,59.084,59.063,59.063,79970000.0
2009-02-03 03:47:00,59.066,59.067,59.061,59.061,70970000.0
2009-02-03 03:48:00,59.087,59.087,59.071,59.077,48090000.0
2009-02-03 03:49:00,59.071,59.084,59.071,59.073,14200000.0
2009-02-03 03:50:00,59.077,59.094,59.066,59.087,73090000.0
2009-02-03 03:51:00,59.062,59.077,59.062,59.067,46070000.0
2009-02-03 03:52:00,59.049,59.057,59.041,59.042,17510000.0
2009-02-03 03:53:00,59.045,59.045,59.032,59.044,112810000.0
2009-02-03 03:54:00,59.06,59.06,59.041,59.041,85880000.0
2009-02-03 03:55:00,59.047,59.07,59.043,59.065,86230000.0
2009-02-03 03:56:00,59.056,59.065,59.051,59.058,78600000.0
2009-02-03 03:57:00,59.086,59.086,59.058,59.058,80410000.0
2009-02-03 03:58:00,59.066,59.067,59.058,59.065,52530000.0
2009-02-03 03:59:00,59.078,59.085,59.072,59.077,44520000.0
2009-02-03 04:00:00,59.104,59.104,59.077,59.08,55850000.0
2009-02-03 04:01:00,59.092,59.093,59.072,59.093,90490000.0
2009-02-03 04:02:00,59.087,59.099,59.074,59.095,60040000.0
2009-02-03 04:03:00,59.09,59.101,59.076,59.097,69250000.0
2009-02-03 04:04:00,59.103,59.103,59.075,59.097,59270000.0
2009-02-03 04:05:00,59.081,59.101,59.078,59.079,62630000.0
2009-02-03 04:06:00,59.095,59.095,59.073,59.093,65560000.0
2009-02-03 04:07:00,59.088,59.092,59.066,59.077,42880000.0
2009-02-03 04:08:00,59.073,59.096,59.073,59.088,73590000.0
2009-02-03 04:09:00,59.062,59.093,59.062,59.093,103670000.0
2009-02-03 04:10:00,59.082,59.103,59.074,59.082,72400000.0
2009-02-03 04:11:00,59.076,59.127,59.076,59.107,70520000.0
2009-02-03 04:12:00,59.142,59.207,59.119,59.185,48070000.0
2009-02-03 04:13:00,59.184,59.235,59.184,59.235,4130000.0
2009-02-03 04:14:00,59.248,59.268,59.231,59.231,51370000.0
2009-02-03 04:15:00,59.249,59.28,59.237,59.28,9100000.0
2009-02-03 04:16:00,59.274,59.318,59.274,59.284,42840000.0
2009-02-03 04:17:00,59.274,59.309,59.274,59.288,70320000.0
2009-02-03 04:18:00,59.304,59.304,59.275,59.289,105380000.0
2009-02-03 04:19:00,59.306,59.398,59.305,59.387,71570000.0
2009-02-03 04:20:00,59.382,59.411,59.376,59.392,68990000.0
2009-02-03 04:21:00,59.425,59.425,59.384,59.384,52070000.0
2009-02-03 04:22:00,59.39,59.391,59.369,59.376,14350000.0
2009-02-03 04:23:00,59.372,59.406,59.372,59.403,61410000.0
2009-02-03 04:24:00,59.397,59.414,59.385,59.406,91110000.0
2009-02-03 04:25:00,59.38,59.418,59.376,59.412,58080000.0
2009-02-03 04:26:00,59.408,59.429,59.407,59.418,67750000.0
2009-02-03 04:27:00,59.438,59.46,59.418,59.46,69070000.0
2009-02-03 04:28:00,59.447,59.478,59.447,59.452,66210000.0
2009-02-03 04:29:00,59.442,59.482,59.442,59.456,68500000.0
2009-02-03 04:30:00,59.477,59.485,59.444,59.463,41610000.0
2009-02-03 04:31:00,59.473,59.473,59.408,59.434,71340000.0
2009-02-03 04:32:00,59.405,59.417,59.37,59.38,99590000.0
2009-02-03 04:33:00,59.365,59.378,59.34,59.365,73240000.0
2009-02-03 04:34:00,59.337,59.365,59.334,59.365,68050000.0
2009-02-03 04:35:00,59.36,59.383,59.356,59.383,46980000.0
2009-02-03 04:36:00,59.378,59.386,59.364,59.364,13780000.0
2009-02-03 04:37:00,59.37,59.392,59.363,59.363,66980000.0
2009-02-03 04:38:00,59.365,59.374,59.353,59.353,65450000.0
2009-02-03 04:39:00,59.376,59.381,59.356,59.368,66870000.0
2009-02-03 04:40:00,59.373,59.373,59.353,59.36,42290000.0
2009-02-03 04:41:00,59.356,59.404,59.356,59.385,76020000.0
2009-02-03 04:42:00,59.409,59.43,59.398,59.404,103120000.0
2009-02-03 04:43:00,59.417,59.422,59.393,59.422,70690000.0
2009-02-03 04:44:00,59.414,59.424,59.403,59.424,63270000.0
2009-02-03 04:45:00,59.42,59.432,59.41,59.41,47880000.0
2009-02-03 04:46:00,59.397,59.418,59.394,59.397,17350000.0
2009-02-03 04:47:00,59.421,59.421,59.396,59.412,70410000.0
2009-02-03 04:48:00,59.395,59.398,59.374,59.396,47690000.0
2009-02-03 04:49:00,59.379,59.4,59.361,59.4,10760000.0
2009-02-03 04:50:00,59.399,59.4,59.371,59.371,109930000.0
2009-02-03 04:51:00,59.383,59.383,59.355,59.361,68960000.0
2009-02-03 04:52:00,59.348,59.371,59.346,59.352,65530000.0
2009-02-03 04:53:00,59.34,59.356,59.33,59.331,44220000.0
2009-02-03 04:54:00,59.34,59.346,59.329,59.329,15150000.0
2009-02-03 04:55:00,59.334,59.339,59.314,59.339,60980000.0
2009-02-03 04:56:00,59.339,59.35,59.324,59.338,67630000.0
2009-02-03 04:57:00,59.343,59.343,59.315,59.328,76280000.0
2009-02-03 04:58:00,59.336,59.336,59.31,59.31,37110000.0
2009-02-03 04:59:00,59.321,59.332,59.303,59.326,91570000.0
2009-02-03 05:00:00,59.344,59.344,59.302,59.302,104590000.0
2009-02-03 05:01:00,59.323,59.323,59.298,59.298,85470000.0
2009-02-03 05:02:00,59.306,59.326,59.297,59.322,46810000.0
2009-02-03 05:03:00,59.323,59.333,59.301,59.301,100750000.0
2009-02-03 05:04:00,59.326,59.33,59.325,59.328,77080000.0
2009-02-03 05:05:00,59.311,59.331,59.302,59.327,55410000.0
2009-02-03 05:06:00,59.338,59.354,59.318,59.354,43300000.0
2009-02-03 05:07:00,59.321,59.359,59.321,59.339,31200000.0
2009-02-03 05:09:00,59.374,59.374,59.338,59.355,17620000.0
2009-02-03 05:10:00,59.331,59.337,59.331,59.337,50450000.0
2009-02-03 05:11:00,59.329,59.33,59.328,59.329,54200000.0
2009-02-03 05:12:00,59.337,59.346,59.3,59.315,62070000.0
2009-02-03 05:13:00,59.294,59.329,59.294,59.303,104340000.0
2009-02-03 05:14:00,59.322,59.325,59.296,59.325,42760000.0
2009-02-03 05:15:00,59.322,59.322,59.285,59.288,35430000.0
2009-02-03 05:16:00,59.315,59.315,59.297,59.298,56970000.0
2009-02-03 05:17:00,59.294,59.336,59.294,59.311,65240000.0
2009-02-03 05:18:00,59.324,59.333,59.307,59.309,99970000.0
2009-02-03 05:19:00,59.332,59.333,59.307,59.333,70060000.0
2009-02-03 05:20:00,59.328,59.33,59.326,59.328,103270000.0
2009-02-03 05:21:00,59.335,59.335,59.296,59.315,142350000.0
2009-02-03 05:22:00,59.3,59.319,59.294,59.306,44710000.0
2009-02-03 05:23:00,59.299,59.326,59.299,59.326,39660000.0
2009-02-03 05:24:00,59.335,59.335,59.311,59.311,43360000.0
2009-02-03 05:25:00,59.338,59.343,59.314,59.343,40080000.0
2009-02-03 05:26:00,59.319,59.324,59.319,59.324,33530000.0
2009-02-03 05:27:00,59.35,59.355,59.341,59.35,12020000.0
2009-02-03 05:28:00,59.338,59.346,59.338,59.345,38810000.0
2009-02-03 05:29:00,59.337,59.349,59.317,59.321,65730000.0
2009-02-03 05:30:00,59.339,59.373,59.32,59.352,34700000.0
2009-02-03 05:31:00,59.356,59.421,59.356,59.41,61370000.0
2009-02-03 05:32:00,59.402,59.422,59.398,59.406,47770000.0
2009-02-03 05:33:00,59.414,59.433,59.388,59.424,41000000.0
2009-02-03 05:34:00,59.435,59.453,59.406,59.406,62450000.0
2009-02-03 05:35:00,59.425,59.473,59.407,59.473,80740000.0
2009-02-03 05:36:00,59.483,59.484,59.444,59.471,64130000.0
2009-02-03 05:37:00,59.496,59.505,59.468,59.47,53040000.0
2009-02-03 05:38:00,59.465,59.505,59.465,59.5,38370000.0
2009-02-03 05:39:00,59.496,59.505,59.482,59.505,17130000.0
2009-02-03 05:40:00,59.482,59.486,59.458,59.476,43350000.0
2009-02-03 05:41:00,59.464,59.506,59.455,59.484,97060000.0
2009-02-03 05:42:00,59.522,59.522,59.479,59.514,34430000.0
2009-02-03 05:43:00,59.503,59.522,59.485,59.493,48230000.0
2009-02-03 05:44:00,59.482,59.533,59.482,59.51,111460000.0
2009-02-03 05:45:00,59.54,59.54,59.487,59.491,87280000.0
2009-02-03 05:46:00,59.483,59.496,59.43,59.475,24320000.0
2009-02-03 05:47:00,59.473,59.512,59.463,59.512,32690000.0
2009-02-03 05:48:00,59.512,59.512,59.484,59.503,43900000.0
2009-02-03 05:49:00,59.511,59.511,59.473,59.473,104170000.0
2009-02-03 05:50:00,59.479,59.492,59.47,59.47,86000000.0
2009-02-03 05:51:00,59.495,59.495,59.466,59.494,62740000.0
2009-02-03 05:52:00,59.52,59.526,59.497,59.5,48270000.0
2009-02-03 05:53:00,59.536,59.544,59.49,59.526,59880000.0
2009-02-03 05:54:00,59.548,59.552,59.486,59.486,102510000.0
2009-02-03 05:55:00,59.504,59.516,59.482,59.516,68600000.0
2009-02-03 05:56:00,59.503,59.576,59.503,59.574,76000000.0
2009-02-03 05:57:00,59.594,59.594,59.55,59.551,101730000.0
2009-02-03 05:58:00,59.539,59.557,59.524,59.524,121670000.0
2009-02-03 05:59:00,59.528,59.536,59.504,59.511,92510000.0
2009-02-03 06:00:00,59.503,59.529,59.499,59.503,78310000.0
2009-02-03 06:01:00,59.49,59.512,59.481,59.481,102650000.0
2009-02-03 06:02:00,59.486,59.486,59.403,59.403,71160000.0
2009-02-03 06:03:00,59.428,59.443,59.355,59.397,100750000.0
2009-02-03 06:04:00,59.415,59.415,59.388,59.407,79070000.0
2009-02-03 06:05:00,59.401,59.426,59.369,59.396,72890000.0
2009-02-03 06:06:00,59.415,59.419,59.389,59.401,87710000.0
2009-02-03 06:07:00,59.426,59.426,59.388,59.408,79230000.0
2009-02-03 06:08:00,59.397,59.409,59.377,59.405,78520000.0
2009-02-03 06:09:00,59.41,59.42,59.378,59.398,74970000.0
2009-02-03 06:10:00,59.416,59.419,59.386,59.394,86960000.0
2009-02-03 06:11:00,59.409,59.409,59.351,59.389,80520000.0
2009-02-03 06:12:00,59.372,59.372,59.31,59.332,79790000.0
2009-02-03 06:13:00,59.314,59.314,59.289,59.298,92120000.0
2009-02-03 06:14:00,59.314,59.314,59.263,59.263,112810000.0
2009-02-03 06:15:00,59.271,59.303,59.267,59.294,126930000.0
2009-02-03 06:16:00,59.283,59.309,59.278,59.294,90470000.0
2009-02-03 06:17:00,59.329,59.329,59.303,59.325,69540000.0
2009-02-03 06:18:00,59.32,59.34,59.306,59.327,92600000.0
2009-02-03 06:19:00,59.309,59.332,59.308,59.312,84680000.0
2009-02-03 06:20:00,59.303,59.331,59.303,59.319,73310000.0
2009-02-03 06:21:00,59.327,59.333,59.315,59.319,24120000.0
2009-02-03 06:22:00,59.315,59.344,59.315,59.344,66070000.0
2009-02-03 06:23:00,59.33,59.356,59.325,59.33,63720000.0
2009-02-03 06:24:00,59.348,59.364,59.336,59.364,86350000.0
2009-02-03 06:25:00,59.333,59.362,59.333,59.362,101370000.0
2009-02-03 06:26:00,59.346,59.385,59.346,59.366,82640000.0
2009-02-03 06:27:00,59.385,59.391,59.362,59.383,55850000.0
2009-02-03 06:28:00,59.392,59.392,59.363,59.386,58480000.0
2009-02-03 06:29:00,59.373,59.38,59.346,59.352,95110000.0
2009-02-03 06:30:00,59.368,59.384,59.367,59.371,65850000.0
2009-02-03 06:31:00,59.392,59.392,59.367,59.386,43100000.0
2009-02-03 06:32:00,59.352,59.37,59.339,59.364,73020000.0
2009-02-03 06:33:00,59.37,59.38,59.349,59.359,60370000.0
2009-02-03 06:34:00,59.376,59.382,59.356,59.356,71840000.0
2009-02-03 06:35:00,59.359,59.367,59.332,59.332,68480000.0
2009-02-03 06:36:00,59.348,59.37,59.335,59.364,41820000.0
2009-02-03 06:37:00,59.345,59.348,59.34,59.341,77520000.0
2009-02-03 06:38:00,59.351,59.362,59.345,59.362,58200000.0
2009-02-03 06:39:00,59.356,59.38,59.347,59.38,35620000.0
2009-02-03 06:40:00,59.36,59.379,59.353,59.353,48950000.0
2009-02-03 06:41:00,59.356,59.37,59.324,59.324,93500000.0
2009-02-03 06:42:00,59.341,59.367,59.333,59.367,97040000.0
2009-02-03 06:43:00,59.347,59.358,59.318,59.338,139520000.0
2009-02-03 06:44:00,59.34,59.35,59.325,59.347,80080000.0
2009-02-03 06:45:00,59.367,59.367,59.335,59.348,68040000.0
2009-02-03 06:46:00,59.353,59.353,59.323,59.323,32140000.0
2009-02-03 06:47:00,59.332,59.371,59.332,59.348,44810000.0
2009-02-03 06:48:00,59.338,59.36,59.335,59.351,55390000.0
2009-02-03 06:49:00,59.322,59.342,59.313,59.333,134680000.0
2009-02-03 06:50:00,59.303,59.332,59.303,59.332,64350000.0
2009-02-03 06:51:00,59.325,59.339,59.323,59.339,41930000.0
2009-02-03 06:52:00,59.304,59.317,59.264,59.268,38620000.0
2009-02-03 06:53:00,59.265,59.29,59.264,59.288,18730000.0
2009-02-03 06:54:00,59.292,59.292,59.258,59.284,71100000.0
2009-02-03 06:55:00,59.246,59.265,59.22,59.239,58490000.0
2009-02-03 06:56:00,59.247,59.253,59.235,59.24,106900000.0
2009-02-03 06:57:00,59.246,59.261,59.234,59.242,127450000.0
2009-02-03 06:58:00,59.257,59.269,59.239,59.266,66550000.0
2009-02-03 06:59:00,59.251,59.272,59.251,59.253,121540000.0
2009-02-03 07:00:00,59.294,59.294,59.254,59.279,98180000.0
2009-02-03 07:01:00,59.249,59.262,59.244,59.251,94240000.0
2009-02-03 07:02:00,59.241,59.264,59.241,59.264,54950000.0
2009-02-03 07:03:00,59.274,59.274,59.238,59.256,37380000.0
2009-02-03 07:04:00,59.233,59.276,59.233,59.258,25820000.0
2009-02-03 07:05:00,59.252,59.271,59.252,59.258,51310000.0
2009-02-03 07:06:00,59.278,59.283,59.249,59.27,31990000.0
2009-02-03 07:07:00,59.259,59.271,59.245,59.271,38710000.0
2009-02-03 07:08:00,59.26,59.271,59.257,59.269,45710000.0
2009-02-03 07:09:00,59.251,59.257,59.249,59.249,89950000.0
2009-02-03 07:10:00,59.263,59.28,59.256,59.258,102160000.0
2009-02-03 07:11:00,59.257,59.3,59.257,59.3,62530000.0
2009-02-03 07:12:00,59.297,59.297,59.269,59.285,74950000.0
2009-02-03 07:13:00,59.283,59.294,59.262,59.28,121430000.0
2009-02-03 07:14:00,59.271,59.285,59.255,59.28,104490000.0
2009-02-03 07:15:00,59.287,59.306,59.27,59.305,156730000.0
2009-02-03 07:16:00,59.291,59.335,59.291,59.334,119200000.0
2009-02-03 07:17:00,59.344,59.344,59.321,59.335,90330000.0
2009-02-03 07:18:00,59.325,59.337,59.286,59.316,60370000.0
2009-02-03 07:19:00,59.291,59.31,59.285,59.303,95870000.0
2009-02-03 07:20:00,59.296,59.303,59.284,59.303,65080000.0
2009-02-03 07:21:00,59.296,59.296,59.283,59.29,77250000.0
2009-02-03 07:22:00,59.298,59.315,59.295,59.315,66920000.0
2009-02-03 07:23:00,59.303,59.303,59.283,59.297,36410000.0
2009-02-03 07:24:00,59.292,59.292,59.255,59.27,69730000.0
2009-02-03 07:25:00,59.257,59.283,59.235,59.235,71150000.0
2009-02-03 07:26:00,59.248,59.248,59.2,59.224,121370000.0
2009-02-03 07:27:00,59.218,59.232,59.206,59.232,90730000.0
2009-02-03 07:28:00,59.186,59.213,59.108,59.108,93850000.0
2009-02-03 07:29:00,59.109,59.147,59.098,59.119,82060000.0
2009-02-03 07:30:00,59.149,59.179,59.139,59.147,79510000.0
2009-02-03 07:31:00,59.162,59.17,59.141,59.164,56940000.0
2009-02-03 07:32:00,59.135,59.149,59.117,59.128,52300000.0
2009-02-03 07:33:00,59.117,59.132,59.101,59.101,62990000.0
2009-02-03 07:34:00,59.116,59.129,59.107,59.118,99490000.0
2009-02-03 07:35:00,59.135,59.17,59.129,59.147,70520000.0
2009-02-03 07:36:00,59.171,59.173,59.095,59.095,71750000.0
2009-02-03 07:37:00,59.082,59.128,59.082,59.118,69800000.0
2009-02-03 07:38:00,59.096,59.104,59.069,59.097,65830000.0
2009-02-03 07:39:00,59.117,59.121,59.093,59.116,75160000.0
2009-02-03 07:40:00,59.114,59.127,59.098,59.108,48280000.0
2009-02-03 07:41:00,59.102,59.123,59.096,59.123,76790000.0
2009-02-03 07:42:00,59.119,59.142,59.107,59.128,107380000.0
2009-02-03 07:43:00,59.158,59.162,59.139,59.141,82690000.0
2009-02-03 07:44:00,59.133,59.154,59.126,59.154,67080000.0
2009-02-03 07:45:00,59.164,59.164,59.127,59.131,54280000.0
2009-02-03 07:46:00,59.153,59.153,59.135,59.135,5160000.0
2009-02-03 07:47:00,59.111,59.135,59.107,59.12,22720000.0
2009-02-03 07:48:00,59.112,59.119,59.093,59.098,19620000.0
2009-02-03 07:49:00,59.094,59.108,59.091,59.107,16010000.0
2009-02-03 07:50:00,59.076,59.082,59.057,59.058,13940000.0
2009-02-03 07:51:00,59.073,59.077,59.044,59.052,21630000.0
2009-02-03 07:52:00,59.044,59.047,59.033,59.047,14690000.0
2009-02-03 07:53:00,59.047,59.047,59.018,59.019,9950000.0
2009-02-03 07:54:00,59.036,59.046,59.023,59.041,16710000.0
2009-02-03 07:55:00,59.051,59.051,59.022,59.037,13340000.0
2009-02-03 07:56:00,59.059,59.068,59.043,59.05,18290000.0
2009-02-03 07:57:00,59.059,59.076,59.049,59.076,12340000.0
2009-02-03 07:58:00,59.08,59.082,59.06,59.06,10370000.0
2009-02-03 07:59:00,59.065,59.093,59.063,59.093,7710000.0
2009-02-03 08:00:00,59.088,59.088,59.063,59.088,15770000.0
2009-02-03 08:01:00,59.084,59.09,59.075,59.076,13370000.0
2009-02-03 08:02:00,59.076,59.112,59.076,59.112,10370000.0
2009-02-03 08:03:00,59.11,59.115,59.097,59.104,12580000.0
2009-02-03 08:04:00,59.094,59.128,59.094,59.128,10940000.0
2009-02-03 08:05:00,59.117,59.127,59.105,59.108,19090000.0
2009-02-03 08:06:00,59.13,59.139,59.114,59.139,15430000.0
2009-02-03 08:07:00,59.117,59.137,59.113,59.137,20470000.0
2009-02-03 08:08:00,59.134,59.134,59.107,59.117,10220000.0
2009-02-03 08:09:00,59.139,59.151,59.126,59.151,13720000.0
2009-02-03 08:10:00,59.13,59.14,59.118,59.127,14130000.0
2009-02-03 08:11:00,59.123,59.131,59.094,59.097,12440000.0
2009-02-03 08:12:00,59.115,59.115,59.092,59.097,15100000.0
2009-02-03 08:13:00,59.095,59.122,59.095,59.122,8080000.0
2009-02-03 08:14:00,59.107,59.107,59.082,59.082,14690000.0
2009-02-03 08:15:00,59.094,59.121,59.087,59.121,12580000.0
2009-02-03 08:16:00,59.101,59.112,59.083,59.083,13940000.0
2009-02-03 08:17:00,59.107,59.128,59.107,59.125,12620000.0
2009-02-03 08:18:00,59.131,59.132,59.103,59.113,15770000.0
2009-02-03 08:19:00,59.11,59.141,59.11,59.141,14320000.0
2009-02-03 08:20:00,59.132,59.157,59.129,59.157,19020000.0
2009-02-03 08:21:00,59.152,59.157,59.127,59.127,10600000.0
2009-02-03 08:22:00,59.138,59.162,59.135,59.162,13940000.0
2009-02-03 08:23:00,59.142,59.142,59.119,59.124,13160000.0
2009-02-03 08:24:00,59.136,59.152,59.125,59.152,16570000.0
2009-02-03 08:25:00,59.13,59.142,59.127,59.139,13610000.0
2009-02-03 08:26:00,59.129,59.129,59.118,59.119,15030000.0
2009-02-03 08:27:00,59.161,59.161,59.116,59.116,12020000.0
2009-02-03 08:28:00,59.133,59.148,59.117,59.148,14500000.0
2009-02-03 08:29:00,59.143,59.161,59.143,59.149,14880000.0
2009-02-03 08:30:00,59.146,59.146,59.108,59.116,12260000.0
2009-02-03 08:31:00,59.103,59.119,59.1,59.116,17090000.0
2009-02-03 08:32:00,59.114,59.114,59.086,59.103,12850000.0
2009-02-03 08:33:00,59.098,59.113,59.083,59.113,15300000.0
2009-02-03 08:34:00,59.105,59.105,59.08,59.08,11500000.0
2009-02-03 08:35:00,59.073,59.083,59.073,59.08,9960000.0
2009-02-03 08:36:00,59.102,59.11,59.083,59.11,12670000.0
2009-02-03 08:37:00,59.083,59.107,59.083,59.107,18200000.0
2009-02-03 08:38:00,59.109,59.109,59.087,59.105,10710000.0
2009-02-03 08:39:00,59.11,59.118,59.088,59.118,9770000.0
2009-02-03 08:40:00,59.111,59.133,59.111,59.122,13380000.0
2009-02-03 08:41:00,59.126,59.148,59.12,59.148,7700000.0
2009-02-03 08:42:00,59.152,59.158,59.133,59.133,10900000.0
2009-02-03 08:43:00,59.143,59.149,59.117,59.149,15860000.0
2009-02-03 08:44:00,59.143,59.159,59.128,59.143,14690000.0
2009-02-03 08:45:00,59.129,59.148,59.116,59.116,13910000.0
2009-02-03 08:46:00,59.124,59.126,59.116,59.126,10560000.0
2009-02-03 08:47:00,59.116,59.135,59.109,59.133,13150000.0
2009-02-03 08:48:00,59.136,59.144,59.127,59.132,19620000.0
2009-02-03 08:49:00,59.15,59.15,59.112,59.112,13940000.0
2009-02-03 08:50:00,59.13,59.145,59.106,59.106,15630000.0
2009-02-03 08:51:00,59.126,59.126,59.091,59.092,11680000.0
2009-02-03 08:52:00,59.092,59.1,59.087,59.087,18450000.0
2009-02-03 08:53:00,59.082,59.107,59.082,59.088,10220000.0
2009-02-03 08:54:00,59.108,59.108,59.058,59.071,14880000.0
2009-02-03 08:55:00,59.086,59.103,59.081,59.098,20150000.0
2009-02-03 08:56:00,59.09,59.109,59.08,59.105,17330000.0
2009-02-03 08:57:00,59.103,59.104,59.088,59.104,12030000.0
2009-02-03 08:58:00,59.075,59.089,59.075,59.087,20100000.0
2009-02-03 08:59:00,59.089,59.106,59.089,59.095,11660000.0
2009-02-03 09:00:00,59.107,59.122,59.093,59.093,15400000.0
2009-02-03 09:01:00,59.113,59.113,59.086,59.096,15060000.0
2009-02-03 09:02:00,59.068,59.104,59.068,59.104,19180000.0
2009-02-03 09:03:00,59.1,59.1,59.08,59.09,16610000.0
2009-02-03 09:04:00,59.087,59.096,59.074,59.088,16150000.0
2009-02-03 09:05:00,59.093,59.093,59.072,59.072,13700000.0
2009-02-03 09:06:00,59.095,59.095,59.071,59.091,12030000.0
2009-02-03 09:07:00,59.073,59.104,59.064,59.104,13380000.0
2009-02-03 09:08:00,59.09,59.09,59.079,59.081,8830000.0
2009-02-03 09:09:00,59.099,59.112,59.089,59.094,20890000.0
2009-02-03 09:10:00,59.107,59.11,59.089,59.11,14730000.0
2009-02-03 09:11:00,59.123,59.145,59.113,59.141,15210000.0
2009-02-03 09:12:00,59.173,59.179,59.151,59.168,23330000.0
2009-02-03 09:13:00,59.134,59.157,59.134,59.15,21830000.0
2009-02-03 09:14:00,59.148,59.162,59.148,59.158,12060000.0
2009-02-03 09:15:00,59.17,59.175,59.15,59.175,17470000.0
2009-02-03 09:16:00,59.153,59.201,59.153,59.201,10950000.0
2009-02-03 09:17:00,59.194,59.214,59.189,59.213,16770000.0
2009-02-03 09:18:00,59.196,59.196,59.161,59.188,16230000.0
2009-02-03 09:19:00,59.189,59.189,59.171,59.183,11460000.0
2009-02-03 09:20:00,59.148,59.172,59.148,59.172,8680000.0
2009-02-03 09:21:00,59.185,59.193,59.166,59.18,11660000.0
2009-02-03 09:22:00,59.173,59.213,59.149,59.213,12200000.0
2009-02-03 09:23:00,59.191,59.211,59.191,59.194,15020000.0
2009-02-03 09:24:00,59.209,59.223,59.2,59.207,15060000.0
2009-02-03 09:25:00,59.223,59.251,59.223,59.244,11540000.0
2009-02-03 09:26:00,59.26,59.26,59.23,59.23,17030000.0
2009-02-03 09:27:00,59.241,59.241,59.219,59.219,11130000.0
2009-02-03 09:28:00,59.223,59.245,59.223,59.245,6200000.0
2009-02-03 09:29:00,59.228,59.253,59.228,59.239,15230000.0
2009-02-03 09:30:00,59.236,59.241,59.215,59.228,12780000.0
2009-02-03 09:31:00,59.217,59.234,59.213,59.223,12790000.0
2009-02-03 09:32:00,59.2,59.225,59.2,59.207,13340000.0
2009-02-03 09:33:00,59.229,59.231,59.202,59.206,12450000.0
2009-02-03 09:34:00,59.215,59.215,59.197,59.209,7560000.0
2009-02-03 09:35:00,59.202,59.21,59.183,59.183,12960000.0
2009-02-03 09:36:00,59.201,59.217,59.2,59.2,20510000.0
2009-02-03 09:37:00,59.214,59.219,59.204,59.215,16770000.0
2009-02-03 09:38:00,59.184,59.199,59.172,59.181,18650000.0
2009-02-03 09:39:00,59.178,59.178,59.141,59.142,7520000.0
2009-02-03 09:40:00,59.128,59.178,59.128,59.178,8270000.0
2009-02-03 09:41:00,59.17,59.199,59.17,59.186,11870000.0
2009-02-03 09:42:00,59.177,59.2,59.171,59.194,17970000.0
2009-02-03 09:43:00,59.194,59.194,59.174,59.19,17030000.0
2009-02-03 09:44:00,59.167,59.208,59.167,59.208,12430000.0
2009-02-03 09:45:00,59.208,59.213,59.194,59.194,12450000.0
2009-02-03 09:46:00,59.204,59.223,59.194,59.223,13230000.0
2009-02-03 09:47:00,59.196,59.216,59.187,59.207,10740000.0
2009-02-03 09:48:00,59.211,59.233,59.204,59.228,17470000.0
2009-02-03 09:49:00,59.22,59.22,59.19,59.206,13900000.0
2009-02-03 09:50:00,59.191,59.203,59.183,59.186,14090000.0
2009-02-03 09:51:00,59.183,59.223,59.174,59.22,13940000.0
2009-02-03 09:52:00,59.227,59.268,59.222,59.261,12970000.0
2009-02-03 09:53:00,59.284,59.302,59.267,59.302,15300000.0
2009-02-03 09:54:00,59.298,59.3,59.281,59.284,15440000.0
2009-02-03 09:55:00,59.28,59.316,59.279,59.28,14920000.0
2009-02-03 09:56:00,59.272,59.303,59.272,59.274,21830000.0
2009-02-03 09:57:00,59.291,59.295,59.271,59.281,13900000.0
2009-02-03 09:58:00,59.304,59.304,59.283,59.283,16010000.0
2009-02-03 09:59:00,59.293,59.303,59.285,59.285,15470000.0
2009-02-03 10:00:00,59.284,59.303,59.27,59.284,15810000.0
2009-02-03 10:01:00,59.296,59.296,59.26,59.273,8120000.0
2009-02-03 10:02:00,59.253,59.259,59.217,59.225,19750000.0
2009-02-03 10:03:00,59.262,59.267,59.246,59.25,10560000.0
2009-02-03 10:04:00,59.267,59.267,59.207,59.213,20660000.0
2009-02-03 10:05:00,59.192,59.218,59.19,59.203,14480000.0
2009-02-03 10:06:00,59.227,59.233,59.208,59.217,19380000.0
2009-02-03 10:07:00,59.235,59.25,59.214,59.219,14630000.0
2009-02-03 10:08:00,59.203,59.234,59.198,59.234,17700000.0
2009-02-03 10:09:00,59.224,59.224,59.204,59.221,14680000.0
2009-02-03 10:10:00,59.191,59.221,59.19,59.221,8090000.0
2009-02-03 10:11:00,59.199,59.254,59.195,59.249,19580000.0
2009-02-03 10:12:00,59.268,59.268,59.217,59.242,16960000.0
2009-02-03 10:13:00,59.241,59.248,59.229,59.247,19130000.0
2009-02-03 10:14:00,59.213,59.237,59.204,59.215,15020000.0
2009-02-03 10:15:00,59.18,59.194,59.172,59.175,14510000.0
2009-02-03 10:16:00,59.184,59.206,59.183,59.206,13000000.0
2009-02-03 10:17:00,59.239,59.254,59.186,59.187,12580000.0
2009-02-03 10:18:00,59.179,59.179,59.134,59.149,12590000.0
2009-02-03 10:19:00,59.182,59.182,59.154,59.182,16620000.0
2009-02-03 10:20:00,59.159,59.185,59.141,59.162,13140000.0
2009-02-03 10:21:00,59.141,59.141,59.054,59.065,12810000.0
2009-02-03 10:22:00,59.095,59.106,59.074,59.085,10710000.0
2009-02-03 10:23:00,59.11,59.11,59.071,59.071,19460000.0
2009-02-03 10:24:00,59.104,59.128,59.086,59.128,16130000.0
2009-02-03 10:25:00,59.125,59.125,59.091,59.091,12250000.0
2009-02-03 10:26:00,59.094,59.106,59.086,59.094,20000000.0
2009-02-03 10:27:00,59.095,59.111,59.081,59.091,12920000.0
2009-02-03 10:28:00,59.061,59.085,59.061,59.085,12780000.0
2009-02-03 10:29:00,59.071,59.093,59.062,59.062,16200000.0
2009-02-03 10:30:00,59.091,59.094,59.066,59.066,11320000.0
2009-02-03 10:31:00,59.06,59.097,59.057,59.095,13560000.0
2009-02-03 10:32:00,59.073,59.073,59.035,59.035,9690000.0
2009-02-03 10:33:00,59.066,59.066,59.029,59.038,9010000.0
2009-02-03 10:34:00,59.048,59.09,59.048,59.087,15810000.0
2009-02-03 10:35:00,59.097,59.097,59.058,59.076,10710000.0
2009-02-03 10:36:00,59.094,59.163,59.083,59.163,24300000.0
2009-02-03 10:37:00,59.135,59.156,59.132,59.141,16640000.0
2009-02-03 10:38:00,59.119,59.126,59.106,59.126,8090000.0
2009-02-03 10:39:00,59.122,59.15,59.121,59.135,13180000.0
2009-02-03 10:40:00,59.12,59.153,59.12,59.134,10520000.0
2009-02-03 10:41:00,59.146,59.161,59.144,59.157,14830000.0
2009-02-03 10:42:00,59.164,59.227,59.16,59.227,11910000.0
2009-02-03 10:43:00,59.199,59.224,59.181,59.181,13550000.0
2009-02-03 10:44:00,59.201,59.201,59.169,59.175,14730000.0
2009-02-03 10:45:00,59.199,59.202,59.168,59.168,9610000.0
2009-02-03 10:46:00,59.158,59.173,59.15,59.169,14880000.0
2009-02-03 10:47:00,59.16,59.16,59.119,59.12,10560000.0
2009-02-03 10:48:00,59.157,59.159,59.122,59.145,14920000.0
2009-02-03 10:49:00,59.139,59.162,59.139,59.162,14830000.0
2009-02-03 10:50:00,59.146,59.182,59.142,59.181,12220000.0
2009-02-03 10:51:00,59.181,59.2,59.163,59.163,18260000.0
2009-02-03 10:52:00,59.166,59.193,59.16,59.183,13570000.0
2009-02-03 10:53:00,59.186,59.192,59.167,59.167,8870000.0
2009-02-03 10:54:00,59.204,59.207,59.163,59.182,14640000.0
2009-02-03 10:55:00,59.2,59.212,59.186,59.193,12960000.0
2009-02-03 10:56:00,59.19,59.205,59.175,59.201,13160000.0
2009-02-03 10:57:00,59.224,59.229,59.17,59.187,22570000.0
2009-02-03 10:58:00,59.175,59.175,59.151,59.151,4550000.0
2009-02-03 10:59:00,59.17,59.175,59.151,59.156,13150000.0
2009-02-03 11:00:00,59.169,59.169,59.14,59.164,16230000.0
2009-02-03 11:01:00,59.157,59.187,59.15,59.184,16650000.0
2009-02-03 11:02:00,59.148,59.173,59.148,59.173,12400000.0
2009-02-03 11:03:00,59.158,59.158,59.139,59.155,12020000.0
2009-02-03 11:04:00,59.147,59.163,59.144,59.155,12020000.0
2009-02-03 11:05:00,59.145,59.154,59.133,59.133,13570000.0
2009-02-03 11:06:00,59.155,59.162,59.137,59.137,16520000.0
2009-02-03 11:07:00,59.162,59.162,59.125,59.127,14470000.0
2009-02-03 11:08:00,59.108,59.144,59.108,59.125,12100000.0
2009-02-03 11:09:00,59.136,59.139,59.1,59.1,12240000.0
2009-02-03 11:10:00,59.096,59.127,59.096,59.127,16560000.0
2009-02-03 11:11:00,59.091,59.116,59.09,59.095,17390000.0
2009-02-03 11:12:00,59.093,59.093,59.057,59.064,15820000.0
2009-02-03 11:13:00,59.09,59.09,59.058,59.075,17150000.0
2009-02-03 11:14:00,59.073,59.09,59.073,59.084,9780000.0
2009-02-03 11:15:00,59.078,59.094,59.074,59.074,20170000.0
2009-02-03 11:16:00,59.067,59.08,59.054,59.068,20180000.0
2009-02-03 11:17:00,59.041,59.06,59.039,59.047,11870000.0
2009-02-03 11:18:00,59.069,59.069,59.008,59.008,14880000.0
2009-02-03 11:19:00,59.017,59.027,59.006,59.018,13160000.0
2009-02-03 11:20:00,59.021,59.04,59.021,59.03,23590000.0
2009-02-03 11:21:00,59.048,59.048,59.008,59.017,12990000.0
2009-02-03 11:22:00,59.034,59.047,59.018,59.047,11880000.0
2009-02-03 11:23:00,59.019,59.031,59.006,59.024,13940000.0
2009-02-03 11:24:00,59.03,59.041,58.997,58.997,15850000.0
2009-02-03 11:25:00,59.01,59.027,59.001,59.001,21130000.0
2009-02-03 11:26:00,58.993,59.025,58.993,58.995,12260000.0
2009-02-03 11:27:00,59.02,59.02,58.971,58.973,17920000.0
2009-02-03 11:28:00,58.969,58.974,58.961,58.968,13710000.0
2009-02-03 11:29:00,58.977,58.993,58.961,58.993,11740000.0
2009-02-03 11:30:00,58.977,59.014,58.955,59.014,12970000.0
2009-02-03 11:31:00,59.005,59.016,58.984,58.984,11880000.0
2009-02-03 11:32:00,58.995,59.007,58.985,58.997,12250000.0
2009-02-03 11:33:00,59.005,59.01,58.982,58.985,12960000.0
2009-02-03 11:34:00,58.96,58.986,58.951,58.986,13110000.0
2009-02-03 11:35:00,58.964,59.0,58.964,59.0,14200000.0
2009-02-03 11:36:00,59.002,59.005,58.978,58.978,10890000.0
2009-02-03 11:37:00,58.999,58.999,58.943,58.943,19240000.0
2009-02-03 11:38:00,58.953,58.971,58.951,58.964,13340000.0
2009-02-03 11:39:00,58.98,58.982,58.954,58.954,13790000.0
2009-02-03 11:40:00,58.954,58.999,58.954,58.987,19580000.0
2009-02-03 11:41:00,58.975,59.001,58.968,59.001,8470000.0
2009-02-03 11:42:00,58.999,58.999,58.971,58.971,18450000.0
2009-02-03 11:43:00,58.975,59.01,58.975,58.983,16410000.0
2009-02-03 11:44:00,59.007,59.017,58.98,58.994,15460000.0
2009-02-03 11:45:00,59.013,59.015,59.003,59.003,16540000.0
2009-02-03 11:46:00,59.031,59.041,59.012,59.015,15310000.0
2009-02-03 11:47:00,59.016,59.045,59.016,59.032,13520000.0
2009-02-03 11:48:00,59.048,59.058,59.039,59.056,16150000.0
2009-02-03 11:49:00,59.022,59.053,59.02,59.053,14650000.0
2009-02-03 11:50:00,59.055,59.055,59.009,59.047,15590000.0
2009-02-03 11:51:00,59.062,59.062,59.029,59.029,16380000.0
2009-02-03 11:52:00,59.049,59.06,59.038,59.06,11290000.0
2009-02-03 11:53:00,59.054,59.062,59.038,59.044,11130000.0
2009-02-03 11:54:00,59.082,59.082,59.032,59.067,13000000.0
2009-02-03 11:55:00,59.058,59.079,59.045,59.045,18440000.0
2009-02-03 11:56:00,59.053,59.077,59.05,59.061,10530000.0
2009-02-03 11:57:00,59.08,59.083,59.055,59.055,13190000.0
2009-02-03 11:58:00,59.074,59.106,59.074,59.087,8490000.0
2009-02-03 11:59:00,59.079,59.092,59.071,59.071,11080000.0
2009-02-03 12:00:00,59.081,59.098,59.07,59.098,12600000.0
2009-02-03 12:01:00,59.064,59.088,59.058,59.088,16430000.0
2009-02-03 12:02:00,59.077,59.077,59.052,59.07,10520000.0
2009-02-03 12:03:00,59.063,59.063,59.015,59.026,14320000.0
2009-02-03 12:04:00,59.028,59.046,59.011,59.022,15220000.0
2009-02-03 12:05:00,59.027,59.046,59.027,59.038,12050000.0
2009-02-03 12:06:00,59.052,59.077,59.048,59.076,17690000.0
2009-02-03 12:07:00,59.055,59.086,59.043,59.086,14880000.0
2009-02-03 12:08:00,59.081,59.086,59.061,59.061,10370000.0
2009-02-03 12:09:00,59.075,59.086,59.059,59.086,9100000.0
2009-02-03 12:10:00,59.076,59.076,59.033,59.033,14840000.0
2009-02-03 12:11:00,59.015,59.054,59.012,59.054,12810000.0
2009-02-03 12:12:00,59.057,59.057,59.027,59.052,14500000.0
2009-02-03 12:13:00,59.057,59.057,59.035,59.035,12820000.0
2009-02-03 12:14:00,59.029,59.059,59.022,59.059,14270000.0
2009-02-03 12:15:00,59.069,59.069,59.028,59.038,13010000.0
2009-02-03 12:16:00,59.072,59.075,59.038,59.047,14740000.0
2009-02-03 12:17:00,59.026,59.058,59.011,59.031,13900000.0
2009-02-03 12:18:00,59.039,59.039,59.005,59.014,13750000.0
2009-02-03 12:19:00,59.05,59.05,59.022,59.029,15430000.0
2009-02-03 12:20:00,59.044,59.044,59.019,59.03,9020000.0
2009-02-03 12:21:00,59.046,59.05,59.027,59.027,17700000.0
2009-02-03 12:22:00,59.049,59.067,59.036,59.052,16710000.0
2009-02-03 12:23:00,59.061,59.073,59.039,59.073,14640000.0
2009-02-03 12:24:00,59.064,59.071,59.053,59.053,14500000.0
2009-02-03 12:25:00,59.052,59.07,59.052,59.052,11840000.0
2009-02-03 12:26:00,59.037,59.049,59.034,59.038,15320000.0
2009-02-03 12:27:00,59.051,59.051,59.036,59.036,10890000.0
2009-02-03 12:28:00,59.042,59.056,59.034,59.051,12770000.0
2009-02-03 12:29:00,59.065,59.074,59.053,59.074,20720000.0
2009-02-03 12:30:00,59.084,59.084,59.048,59.048,11830000.0
2009-02-03 12:31:00,59.063,59.067,59.043,59.045,10380000.0
2009-02-03 12:32:00,59.036,59.067,59.034,59.05,16200000.0
2009-02-03 12:33:00,59.044,59.069,59.044,59.058,15260000.0
2009-02-03 12:34:00,59.056,59.064,59.045,59.064,13720000.0
2009-02-03 12:35:00,59.033,59.039,59.02,59.026,11730000.0
2009-02-03 12:36:00,59.03,59.03,58.978,58.978,12290000.0
2009-02-03 12:37:00,58.999,59.019,58.999,59.019,18610000.0
2009-02-03 12:38:00,59.031,59.031,58.976,58.976,10150000.0
2009-02-03 12:39:00,59.002,59.006,58.967,59.006,19570000.0
2009-02-03 12:40:00,59.004,59.036,58.991,59.036,10010000.0
2009-02-03 12:41:00,59.022,59.052,59.02,59.033,13040000.0
2009-02-03 12:42:00,59.057,59.057,59.022,59.022,9250000.0
2009-02-03 12:43:00,59.047,59.047,59.022,59.031,13190000.0
2009-02-03 12:44:00,59.01,59.01,59.001,59.003,16220000.0
2009-02-03 12:45:00,59.024,59.028,59.011,59.011,11470000.0
2009-02-03 12:46:00,59.011,59.019,59.011,59.016,11200000.0
2009-02-03 12:47:00,59.005,59.012,58.993,58.996,10520000.0
2009-02-03 12:48:00,59.013,59.013,58.977,58.977,11280000.0
2009-02-03 12:49:00,58.966,59.001,58.963,59.001,14690000.0
2009-02-03 12:50:00,58.979,58.997,58.979,58.997,14050000.0
2009-02-03 12:51:00,58.994,58.998,58.976,58.976,17670000.0
2009-02-03 12:52:00,58.973,58.983,58.963,58.963,9580000.0
2009-02-03 12:53:00,58.959,58.998,58.959,58.993,13380000.0
2009-02-03 12:54:00,58.997,59.001,58.989,58.993,12210000.0
2009-02-03 12:55:00,58.986,58.994,58.969,58.987,17510000.0
2009-02-03 12:56:00,58.991,58.996,58.985,58.987,13770000.0
2009-02-03 12:57:00,58.979,58.999,58.971,58.999,9210000.0
2009-02-03 12:58:00,58.981,59.008,58.972,58.992,13610000.0
2009-02-03 12:59:00,59.001,59.026,59.001,59.026,5260000.0
2009-02-03 13:00:00,59.021,59.021,59.007,59.008,12910000.0
2009-02-03 13:01:00,59.0,59.032,59.0,59.032,13530000.0
2009-02-03 13:02:00,59.027,59.027,59.01,59.021,7740000.0
2009-02-03 13:03:00,59.016,59.025,59.012,59.024,12580000.0
2009-02-03 13:04:00,59.004,59.009,58.996,58.998,12780000.0
2009-02-03 13:05:00,59.003,59.03,59.003,59.021,7700000.0
2009-02-03 13:06:00,59.028,59.042,59.012,59.042,17090000.0
2009-02-03 13:07:00,59.013,59.04,59.013,59.04,13000000.0
2009-02-03 13:08:00,59.036,59.042,59.025,59.025,11090000.0
2009-02-03 13:09:00,59.04,59.04,59.013,59.019,13150000.0
2009-02-03 13:10:00,59.014,59.016,58.997,58.999,20320000.0
2009-02-03 13:11:00,59.006,59.03,59.006,59.03,20140000.0
2009-02-03 13:12:00,59.013,59.016,58.993,59.016,7700000.0
2009-02-03 13:13:00,59.002,59.021,58.99,59.021,15450000.0
2009-02-03 13:14:00,58.99,59.015,58.99,59.015,11640000.0
2009-02-03 13:15:00,59.021,59.023,59.0,59.01,12580000.0
2009-02-03 13:16:00,59.044,59.044,59.017,59.024,12630000.0
2009-02-03 13:17:00,59.012,59.04,59.012,59.039,12260000.0
2009-02-03 13:18:00,59.041,59.047,59.029,59.042,14470000.0
2009-02-03 13:19:00,59.033,59.057,59.033,59.04,16380000.0
2009-02-03 13:20:00,59.038,59.048,59.023,59.023,15030000.0
2009-02-03 13:21:00,59.042,59.072,59.034,59.065,14910000.0
2009-02-03 13:22:00,59.074,59.084,59.047,59.047,11650000.0
2009-02-03 13:23:00,59.065,59.076,59.055,59.076,16760000.0
2009-02-03 13:24:00,59.061,59.072,59.045,59.072,12410000.0
2009-02-03 13:25:00,59.075,59.077,59.064,59.077,13710000.0
2009-02-03 13:26:00,59.078,59.106,59.078,59.097,15390000.0
2009-02-03 13:27:00,59.1,59.106,59.076,59.094,15210000.0
2009-02-03 13:28:00,59.086,59.116,59.08,59.116,13230000.0
2009-02-03 13:29:00,59.102,59.102,59.077,59.102,14090000.0
2009-02-03 13:30:00,59.099,59.109,59.09,59.093,16580000.0
2009-02-03 13:31:00,59.101,59.107,59.064,59.077,17150000.0
2009-02-03 13:32:00,59.083,59.131,59.083,59.131,12440000.0
2009-02-03 13:33:00,59.133,59.134,59.091,59.091,14520000.0
2009-02-03 13:34:00,59.104,59.115,59.097,59.113,14290000.0
2009-02-03 13:35:00,59.1,59.125,59.098,59.122,16950000.0
2009-02-03 13:36:00,59.118,59.122,59.109,59.113,16760000.0
2009-02-03 13:37:00,59.137,59.138,59.111,59.111,12210000.0
2009-02-03 13:38:00,59.128,59.138,59.12,59.123,12110000.0
2009-02-03 13:39:00,59.127,59.146,59.126,59.145,15410000.0
2009-02-03 13:40:00,59.11,59.138,59.11,59.12,18810000.0
2009-02-03 13:41:00,59.133,59.138,59.114,59.135,13330000.0
2009-02-03 13:42:00,59.12,59.127,59.106,59.122,19010000.0
2009-02-03 13:43:00,59.096,59.123,59.096,59.123,13050000.0
2009-02-03 13:44:00,59.11,59.11,59.089,59.089,6950000.0
2009-02-03 13:45:00,59.107,59.115,59.081,59.081,12060000.0
2009-02-03 13:46:00,59.081,59.096,59.073,59.093,12590000.0
2009-02-03 13:47:00,59.066,59.075,59.058,59.072,11070000.0
2009-02-03 13:48:00,59.064,59.085,59.061,59.084,17090000.0
2009-02-03 13:49:00,59.084,59.084,59.065,59.084,11830000.0
2009-02-03 13:50:00,59.059,59.086,59.056,59.056,17170000.0
2009-02-03 13:51:00,59.081,59.081,59.06,59.081,17290000.0
2009-02-03 13:52:00,59.055,59.076,59.052,59.073,12660000.0
2009-02-03 13:53:00,59.049,59.071,59.048,59.07,15820000.0
2009-02-03 13:54:00,59.075,59.08,59.054,59.054,17140000.0
2009-02-03 13:55:00,59.081,59.082,59.05,59.056,13370000.0
2009-02-03 13:56:00,59.074,59.078,59.057,59.078,14080000.0
2009-02-03 13:57:00,59.08,59.08,59.061,59.073,12490000.0
2009-02-03 13:58:00,59.077,59.082,59.052,59.082,13760000.0
2009-02-03 13:59:00,59.059,59.075,59.052,59.057,12220000.0
2009-02-03 14:00:00,59.072,59.083,59.062,59.062,22390000.0
2009-02-03 14:01:00,59.087,59.087,59.065,59.067,11120000.0
2009-02-03 14:02:00,59.097,59.103,59.075,59.082,13530000.0
2009-02-03 14:03:00,59.074,59.083,59.066,59.066,15990000.0
2009-02-03 14:04:00,59.095,59.095,59.062,59.084,16420000.0
2009-02-03 14:05:00,59.062,59.092,59.054,59.092,9630000.0
2009-02-03 14:06:00,59.078,59.084,59.059,59.08,14090000.0
2009-02-03 14:07:00,59.047,59.057,59.043,59.057,16160000.0
2009-02-03 14:08:00,59.089,59.09,59.064,59.064,11690000.0
2009-02-03 14:09:00,59.075,59.079,59.064,59.064,12710000.0
2009-02-03 14:10:00,59.042,59.083,59.042,59.083,12250000.0
2009-02-03 14:12:00,59.078,59.079,59.051,59.051,16610000.0
2009-02-03 14:13:00,59.045,59.045,59.018,59.024,10030000.0
2009-02-03 14:14:00,59.043,59.056,59.043,59.05,12960000.0
2009-02-03 14:15:00,59.054,59.054,59.039,59.048,15430000.0
2009-02-03 14:16:00,59.032,59.055,59.028,59.049,16720000.0
2009-02-03 14:17:00,59.026,59.06,59.02,59.06,11460000.0
2009-02-03 14:18:00,59.055,59.081,59.045,59.081,9760000.0
2009-02-03 14:19:00,59.063,59.082,59.045,59.063,17090000.0
2009-02-03 14:20:00,59.082,59.082,59.047,59.047,13710000.0
2009-02-03 14:21:00,59.059,59.077,59.042,59.077,14720000.0
2009-02-03 14:22:00,59.068,59.103,59.068,59.096,13560000.0
2009-02-03 14:23:00,59.11,59.111,59.075,59.09,17350000.0
2009-02-03 14:24:00,59.099,59.102,59.078,59.082,20880000.0
2009-02-03 14:25:00,59.092,59.107,59.067,59.067,15240000.0
2009-02-03 14:26:00,59.075,59.119,59.075,59.119,11500000.0
2009-02-03 14:27:00,59.109,59.117,59.093,59.098,22050000.0
2009-02-03 14:28:00,59.097,59.106,59.087,59.099,15300000.0
2009-02-03 14:29:00,59.084,59.084,59.074,59.078,10410000.0
2009-02-03 14:30:00,59.112,59.112,59.072,59.08,18270000.0
2009-02-03 14:31:00,59.11,59.129,59.102,59.117,19980000.0
2009-02-03 14:32:00,59.125,59.149,59.125,59.149,13520000.0
2009-02-03 14:33:00,59.121,59.153,59.121,59.145,15100000.0
2009-02-03 14:34:00,59.17,59.185,59.154,59.161,13140000.0
2009-02-03 14:35:00,59.153,59.178,59.153,59.178,9950000.0
2009-02-03 14:36:00,59.182,59.182,59.163,59.163,15450000.0
2009-02-03 14:37:00,59.17,59.17,59.151,59.16,15820000.0
2009-02-03 14:38:00,59.152,59.159,59.134,59.152,14320000.0
2009-02-03 14:39:00,59.166,59.166,59.131,59.135,15210000.0
2009-02-03 14:40:00,59.139,59.149,59.129,59.129,19450000.0
2009-02-03 14:41:00,59.133,59.146,59.131,59.146,22620000.0
2009-02-03 14:42:00,59.133,59.145,59.127,59.131,16060000.0
2009-02-03 14:43:00,59.135,59.142,59.121,59.138,17100000.0
2009-02-03 14:44:00,59.113,59.136,59.113,59.135,10410000.0
2009-02-03 14:45:00,59.15,59.16,59.141,59.155,16760000.0
2009-02-03 14:46:00,59.163,59.163,59.124,59.124,19730000.0
2009-02-03 14:47:00,59.133,59.14,59.116,59.117,15290000.0
2009-02-03 14:48:00,59.121,59.134,59.116,59.134,18990000.0
2009-02-03 14:49:00,59.106,59.119,59.106,59.106,9860000.0
2009-02-03 14:50:00,59.098,59.134,59.098,59.134,13980000.0
2009-02-03 14:51:00,59.131,59.139,59.104,59.139,13180000.0
2009-02-03 14:52:00,59.105,59.128,59.105,59.111,18710000.0
2009-02-03 14:53:00,59.127,59.127,59.105,59.123,15970000.0
2009-02-03 14:55:00,59.105,59.128,59.105,59.128,5110000.0
2009-02-03 14:56:00,59.106,59.119,59.095,59.095,12620000.0
2009-02-03 14:57:00,59.13,59.141,59.115,59.131,14460000.0
2009-02-03 14:58:00,59.154,59.154,59.15,59.154,13160000.0
2009-02-03 14:59:00,59.122,59.133,59.111,59.12,14360000.0
2009-02-03 15:00:00,59.123,59.123,59.1,59.104,14500000.0
2009-02-03 15:01:00,59.127,59.127,59.098,59.108,18230000.0
2009-02-03 15:02:00,59.119,59.119,59.1,59.1,14870000.0
2009-02-03 15:03:00,59.103,59.108,59.082,59.108,12070000.0
2009-02-03 15:04:00,59.077,59.084,59.072,59.079,12110000.0
2009-02-03 15:05:00,59.091,59.091,59.052,59.053,11730000.0
2009-02-03 15:06:00,59.072,59.082,59.051,59.082,13800000.0
2009-02-03 15:07:00,59.078,59.085,59.045,59.065,25580000.0
2009-02-03 15:08:00,59.053,59.083,59.053,59.064,101380000.0
2009-02-03 15:09:00,59.081,59.107,59.072,59.107,81430000.0
2009-02-03 15:10:00,59.107,59.107,59.073,59.073,128670000.0
2009-02-03 15:11:00,59.078,59.102,59.077,59.077,122570000.0
2009-02-03 15:12:00,59.087,59.097,59.07,59.076,118510000.0
2009-02-03 15:13:00,59.091,59.109,59.081,59.109,106620000.0
2009-02-03 15:14:00,59.071,59.103,59.059,59.082,41540000.0
2009-02-03 15:15:00,59.087,59.089,59.055,59.081,25210000.0
2009-02-03 15:16:00,59.065,59.092,59.043,59.065,58550000.0
2009-02-03 15:17:00,59.086,59.092,59.063,59.092,115960000.0
2009-02-03 15:18:00,59.083,59.088,59.065,59.082,82320000.0
2009-02-03 15:19:00,59.062,59.094,59.062,59.094,104530000.0
2009-02-03 15:20:00,59.087,59.087,59.06,59.06,107770000.0
2009-02-03 15:21:00,59.082,59.093,59.064,59.066,125200000.0
2009-02-03 15:22:00,59.07,59.089,59.061,59.063,75970000.0
2009-02-03 15:23:00,59.087,59.087,59.059,59.076,92040000.0
2009-02-03 15:24:00,59.087,59.087,59.054,59.054,103510000.0
2009-02-03 15:25:00,59.057,59.057,59.05,59.05,52220000.0
2009-02-03 15:26:00,59.065,59.074,59.052,59.052,130920000.0
2009-02-03 15:27:00,59.078,59.079,59.06,59.064,87520000.0
2009-02-03 15:28:00,59.054,59.097,59.054,59.075,77400000.0
2009-02-03 15:29:00,59.07,59.09,59.07,59.083,99840000.0
2009-02-03 15:30:00,59.09,59.11,59.082,59.11,102740000.0
2009-02-03 15:31:00,59.1,59.121,59.091,59.1,107740000.0
2009-02-03 15:32:00,59.121,59.121,59.086,59.086,109410000.0
2009-02-03 15:33:00,59.106,59.114,59.08,59.109,81860000.0
2009-02-03 15:34:00,59.099,59.119,59.091,59.091,49830000.0
2009-02-03 15:35:00,59.094,59.113,59.088,59.088,65140000.0
2009-02-03 15:36:00,59.105,59.119,59.096,59.097,74540000.0
2009-02-03 15:37:00,59.11,59.11,59.078,59.083,113220000.0
2009-02-03 15:38:00,59.094,59.099,59.074,59.082,64960000.0
2009-02-03 15:39:00,59.09,59.112,59.076,59.102,46500000.0
2009-02-03 15:40:00,59.093,59.093,59.055,59.066,68420000.0
2009-02-03 15:41:00,59.091,59.097,59.057,59.081,115920000.0
2009-02-03 15:42:00,59.074,59.079,59.043,59.053,92490000.0
2009-02-03 15:43:00,59.061,59.093,59.058,59.093,54340000.0
2009-02-03 15:44:00,59.079,59.079,59.036,59.042,47120000.0
2009-02-03 15:45:00,59.057,59.07,59.046,59.049,70390000.0
2009-02-03 15:46:00,59.059,59.08,59.045,59.057,92150000.0
2009-02-03 15:47:00,59.068,59.093,59.061,59.061,107890000.0
2009-02-03 15:48:00,59.083,59.085,59.057,59.085,117170000.0
2009-02-03 15:49:00,59.077,59.095,59.073,59.086,131380000.0
2009-02-03 15:50:00,59.071,59.109,59.071,59.088,90300000.0
2009-02-03 15:51:00,59.103,59.103,59.059,59.064,86370000.0
2009-02-03 15:52:00,59.087,59.093,59.064,59.069,61700000.0
2009-02-03 15:53:00,59.087,59.106,59.063,59.079,83750000.0
2009-02-03 15:54:00,59.096,59.119,59.077,59.084,56640000.0
2009-02-03 15:55:00,59.111,59.111,59.061,59.061,66310000.0
2009-02-03 15:56:00,59.09,59.09,59.049,59.053,66800000.0
2009-02-03 15:57:00,59.077,59.082,59.054,59.057,104280000.0
2009-02-03 15:58:00,59.064,59.097,59.063,59.097,135960000.0
2009-02-03 15:59:00,59.069,59.097,59.049,59.062,133650000.0
2009-02-03 16:00:00,59.082,59.086,59.034,59.048,81740000.0
2009-02-03 16:01:00,59.04,59.075,59.04,59.067,89680000.0
2009-02-03 16:02:00,59.034,59.069,59.03,59.069,114910000.0
2009-02-03 16:03:00,59.062,59.069,59.033,59.033,130530000.0
2009-02-03 16:04:00,59.052,59.054,58.978,58.983,112840000.0
2009-02-03 16:05:00,58.967,59.007,58.962,58.97,55440000.0
2009-02-03 16:06:00,58.961,58.995,58.959,58.962,72950000.0
2009-02-03 16:07:00,58.971,58.998,58.971,58.98,91710000.0
2009-02-03 16:08:00,58.968,58.997,58.954,58.99,149530000.0
2009-02-03 16:09:00,58.989,59.0,58.956,58.959,164300000.0
2009-02-03 16:10:00,58.942,58.976,58.902,58.902,113800000.0
2009-02-03 16:11:00,58.908,58.973,58.908,58.959,64230000.0
2009-02-03 16:12:00,58.997,59.029,58.983,58.988,103900000.0
2009-02-03 16:13:00,59.008,59.011,58.99,59.011,89110000.0
2009-02-03 16:14:00,58.978,59.002,58.954,58.977,90850000.0
2009-02-03 16:15:00,59.015,59.052,58.988,59.047,147160000.0
2009-02-03 16:16:00,59.056,59.064,59.022,59.043,147660000.0
2009-02-03 16:17:00,59.047,59.094,59.046,59.075,104460000.0
2009-02-03 16:18:00,59.058,59.058,59.012,59.012,146990000.0
2009-02-03 16:19:00,59.041,59.041,58.994,58.994,116990000.0
2009-02-03 16:20:00,59.015,59.024,58.993,58.995,71170000.0
2009-02-03 16:21:00,58.986,59.025,58.982,58.982,58740000.0
2009-02-03 16:22:00,58.965,58.998,58.956,58.968,79270000.0
2009-02-03 16:23:00,58.94,58.973,58.94,58.971,101130000.0
2009-02-03 16:24:00,58.983,58.983,58.941,58.981,66310000.0
2009-02-03 16:25:00,58.975,58.991,58.938,58.942,112570000.0
2009-02-03 16:26:00,58.955,58.986,58.955,58.975,56020000.0
2009-02-03 16:27:00,58.996,59.0,58.971,58.971,124030000.0
2009-02-03 16:28:00,58.98,58.997,58.957,58.962,82430000.0
2009-02-03 16:29:00,58.952,58.972,58.937,58.972,96870000.0
2009-02-03 16:30:00,58.958,58.977,58.937,58.94,97740000.0
2009-02-03 16:31:00,58.944,58.972,58.938,58.945,92200000.0
2009-02-03 16:32:00,58.909,58.912,58.79,58.815,80430000.0
2009-02-03 16:33:00,58.794,58.817,58.794,58.797,111710000.0
2009-02-03 16:34:00,58.821,58.821,58.793,58.799,85090000.0
2009-02-03 16:35:00,58.816,58.853,58.816,58.853,106010000.0
2009-02-03 16:36:00,58.842,58.842,58.807,58.829,60970000.0
2009-02-03 16:37:00,58.823,58.831,58.803,58.815,49640000.0
2009-02-03 16:38:00,58.824,58.824,58.778,58.794,95930000.0
2009-02-03 16:39:00,58.809,58.809,58.777,58.782,62820000.0
2009-02-03 16:40:00,58.759,58.793,58.718,58.74,98070000.0
2009-02-03 16:41:00,58.722,58.768,58.709,58.768,99510000.0
2009-02-03 16:42:00,58.771,58.788,58.744,58.776,103430000.0
2009-02-03 16:43:00,58.731,58.772,58.725,58.772,55220000.0
2009-02-03 16:44:00,58.752,58.79,58.748,58.767,90890000.0
2009-02-03 16:45:00,58.78,58.78,58.743,58.766,91420000.0
2009-02-03 16:46:00,58.785,58.785,58.727,58.727,109670000.0
2009-02-03 16:47:00,58.737,58.758,58.725,58.725,90870000.0
2009-02-03 16:48:00,58.739,58.767,58.729,58.744,77510000.0
2009-02-03 16:49:00,58.74,58.767,58.735,58.747,53640000.0
2009-02-03 16:50:00,58.763,58.78,58.727,58.766,84740000.0
2009-02-03 16:51:00,58.762,58.764,58.71,58.718,121360000.0
2009-02-03 16:52:00,58.728,58.737,58.711,58.737,99270000.0
2009-02-03 16:53:00,58.713,58.745,58.713,58.744,119950000.0
2009-02-03 16:54:00,58.749,58.761,58.731,58.732,144820000.0
2009-02-03 16:55:00,58.748,58.76,58.737,58.74,133260000.0
2009-02-03 16:56:00,58.73,58.76,58.725,58.748,83990000.0
2009-02-03 16:57:00,58.761,58.787,58.749,58.753,117220000.0
2009-02-03 16:58:00,58.779,58.791,58.754,58.783,69290000.0
2009-02-03 16:59:00,58.775,58.791,58.755,58.775,90580000.0
2009-02-03 17:00:00,58.814,58.888,58.803,58.803,89330000.0
2009-02-03 17:01:00,58.823,58.858,58.817,58.847,104560000.0
2009-02-03 17:02:00,58.838,58.838,58.801,58.814,56160000.0
2009-02-03 17:03:00,58.818,58.837,58.792,58.82,106600000.0
2009-02-03 17:04:00,58.798,58.807,58.769,58.773,73990000.0
2009-02-03 17:05:00,58.783,58.853,58.778,58.853,78480000.0
2009-02-03 17:06:00,58.85,58.883,58.84,58.859,98900000.0
2009-02-03 17:07:00,58.846,58.878,58.821,58.831,72370000.0
2009-02-03 17:08:00,58.829,58.829,58.77,58.773,94540000.0
2009-02-03 17:09:00,58.795,58.81,58.765,58.771,107950000.0
2009-02-03 17:10:00,58.801,58.832,58.776,58.832,91410000.0
2009-02-03 17:11:00,58.798,58.818,58.773,58.783,82610000.0
2009-02-03 17:12:00,58.804,58.83,58.776,58.816,76020000.0
2009-02-03 17:13:00,58.813,58.813,58.772,58.772,66510000.0
2009-02-03 17:14:00,58.811,58.811,58.781,58.805,75880000.0
2009-02-03 17:15:00,58.779,58.807,58.762,58.799,89650000.0
2009-02-03 17:16:00,58.805,58.816,58.77,58.779,99670000.0
2009-02-03 17:17:00,58.789,58.808,58.776,58.808,115430000.0
2009-02-03 17:18:00,58.801,58.818,58.781,58.808,75850000.0
2009-02-03 17:19:00,58.835,58.87,58.81,58.84,72520000.0
2009-02-03 17:20:00,58.824,58.849,58.793,58.82,61470000.0
2009-02-03 17:21:00,58.814,58.831,58.701,58.731,111690000.0
2009-02-03 17:22:00,58.746,58.746,58.645,58.692,144260000.0
2009-02-03 17:23:00,58.706,58.725,58.679,58.725,78690000.0
2009-02-03 17:24:00,58.733,58.733,58.642,58.65,100490000.0
2009-02-03 17:25:00,58.629,58.681,58.629,58.657,96020000.0
2009-02-03 17:26:00,58.67,58.697,58.65,58.66,129740000.0
2009-02-03 17:27:00,58.675,58.71,58.66,58.71,101410000.0
2009-02-03 17:28:00,58.705,58.757,58.701,58.737,61870000.0
2009-02-03 17:29:00,58.755,58.76,58.728,58.74,54890000.0
2009-02-03 17:30:00,58.767,58.781,58.738,58.781,51100000.0
2009-02-03 17:31:00,58.774,58.814,58.77,58.796,65390000.0
2009-02-03 17:32:00,58.792,58.83,58.784,58.784,74390000.0
2009-02-03 17:33:00,58.803,58.82,58.783,58.806,72940000.0
2009-02-03 17:34:00,58.775,58.821,58.775,58.804,96070000.0
2009-02-03 17:35:00,58.816,58.863,58.816,58.855,48250000.0
2009-02-03 17:36:00,58.888,58.906,58.846,58.904,61200000.0
2009-02-03 17:37:00,58.92,58.92,58.879,58.88,97420000.0
2009-02-03 17:38:00,58.89,58.913,58.871,58.898,78670000.0
2009-02-03 17:39:00,58.882,58.882,58.846,58.851,91770000.0
2009-02-03 17:40:00,58.858,58.88,58.854,58.867,85590000.0
2009-02-03 17:41:00,58.897,58.899,58.876,58.895,49600000.0
2009-02-03 17:42:00,58.894,58.896,58.869,58.893,44560000.0
2009-02-03 17:43:00,58.876,58.91,58.876,58.879,83880000.0
2009-02-03 17:44:00,58.884,58.928,58.877,58.924,83580000.0
2009-02-03 17:45:00,58.941,58.976,58.92,58.948,79570000.0
2009-02-03 17:46:00,58.962,58.962,58.919,58.92,35780000.0
2009-02-03 17:47:00,58.935,58.973,58.93,58.973,115620000.0
2009-02-03 17:48:00,58.969,58.991,58.944,58.977,114730000.0
2009-02-03 17:49:00,58.97,58.989,58.957,58.968,91860000.0
2009-02-03 17:50:00,58.981,59.009,58.975,58.994,61180000.0
2009-02-03 17:51:00,58.994,59.0,58.974,58.979,102780000.0
2009-02-03 17:52:00,58.991,59.037,58.987,59.018,106770000.0
2009-02-03 17:53:00,59.041,59.041,59.001,59.001,61590000.0
2009-02-03 17:54:00,59.011,59.032,59.002,59.032,36820000.0
2009-02-03 17:55:00,58.999,59.027,58.995,59.007,42310000.0
2009-02-03 17:56:00,59.014,59.014,58.979,58.979,13750000.0
2009-02-03 17:57:00,58.992,58.998,58.96,58.998,29320000.0
2009-02-03 17:58:00,58.99,59.002,58.962,58.982,55610000.0
2009-02-03 17:59:00,58.989,59.037,58.98,59.015,37090000.0
2009-02-03 18:00:00,59.036,59.039,59.016,59.02,78210000.0
2009-02-03 18:01:00,59.041,59.041,59.01,59.01,119410000.0
2009-02-03 18:02:00,59.016,59.038,59.007,59.022,45330000.0
2009-02-03 18:03:00,59.04,59.078,59.023,59.061,28680000.0
2009-02-03 18:04:00,59.056,59.082,59.049,59.069,69150000.0
2009-02-03 18:05:00,59.077,59.108,59.063,59.086,74730000.0
2009-02-03 18:06:00,59.101,59.14,59.101,59.119,103160000.0
2009-02-03 18:07:00,59.116,59.139,59.101,59.109,71740000.0
2009-02-03 18:08:00,59.124,59.135,59.062,59.062,129560000.0
2009-02-03 18:09:00,59.082,59.082,59.039,59.061,118660000.0
2009-02-03 18:10:00,59.057,59.082,59.052,59.052,45290000.0
2009-02-03 18:11:00,59.056,59.08,59.048,59.068,40510000.0
2009-02-03 18:12:00,59.085,59.092,59.062,59.08,47320000.0
2009-02-03 18:13:00,59.067,59.089,59.045,59.045,50450000.0
2009-02-03 18:14:00,59.066,59.072,59.044,59.072,39030000.0
2009-02-03 18:15:00,59.077,59.107,59.067,59.101,9960000.0
2009-02-03 18:16:00,59.084,59.096,59.067,59.084,44630000.0
2009-02-03 18:17:00,59.068,59.081,59.055,59.069,66750000.0
2009-02-03 18:18:00,59.093,59.093,59.058,59.062,44990000.0
2009-02-03 18:19:00,59.069,59.083,59.056,59.083,58670000.0
2009-02-03 18:20:00,59.062,59.1,59.062,59.1,45670000.0
2009-02-03 18:21:00,59.101,59.121,59.079,59.116,42380000.0
2009-02-03 18:22:00,59.079,59.114,59.075,59.114,77870000.0
2009-02-03 18:23:00,59.101,59.199,59.101,59.188,82440000.0
2009-02-03 18:24:00,59.189,59.196,59.147,59.183,47790000.0
2009-02-03 18:25:00,59.176,59.207,59.168,59.175,44720000.0
2009-02-03 18:26:00,59.18,59.18,59.152,59.158,32170000.0
2009-02-03 18:27:00,59.195,59.208,59.173,59.173,22790000.0
2009-02-03 18:28:00,59.202,59.202,59.163,59.179,55000000.0
2009-02-03 18:29:00,59.172,59.198,59.167,59.172,84770000.0
2009-02-03 18:30:00,59.185,59.185,59.163,59.173,37050000.0
2009-02-03 18:31:00,59.158,59.197,59.126,59.126,63170000.0
2009-02-03 18:32:00,59.131,59.176,59.131,59.14,106350000.0
2009-02-03 18:33:00,59.167,59.178,59.145,59.16,68940000.0
2009-02-03 18:34:00,59.167,59.177,59.139,59.149,42540000.0
2009-02-03 18:35:00,59.162,59.162,59.131,59.132,33990000.0
2009-02-03 18:36:00,59.153,59.153,59.117,59.137,42070000.0
2009-02-03 18:37:00,59.108,59.124,59.096,59.124,126970000.0
2009-02-03 18:38:00,59.096,59.122,59.059,59.071,73170000.0
2009-02-03 18:39:00,59.085,59.088,59.056,59.077,75590000.0
2009-02-03 18:40:00,59.087,59.097,59.05,59.05,44600000.0
2009-02-03 18:41:00,59.045,59.069,59.037,59.062,76500000.0
2009-02-03 18:42:00,59.063,59.063,59.036,59.036,96480000.0
2009-02-03 18:43:00,59.029,59.057,59.018,59.033,82870000.0
2009-02-03 18:44:00,59.059,59.082,59.05,59.06,76600000.0
2009-02-03 18:45:00,59.068,59.082,59.06,59.068,114880000.0
2009-02-03 18:46:00,59.081,59.112,59.067,59.105,130630000.0
2009-02-03 18:47:00,59.091,59.119,59.091,59.109,84720000.0
2009-02-03 18:48:00,59.113,59.117,59.073,59.108,94180000.0
2009-02-03 18:49:00,59.102,59.138,59.1,59.132,97360000.0
2009-02-03 18:50:00,59.117,59.133,59.086,59.125,70720000.0
2009-02-03 18:51:00,59.12,59.12,59.079,59.091,120170000.0
2009-02-03 18:52:00,59.074,59.098,59.045,59.079,75370000.0
2009-02-03 18:53:00,59.084,59.103,59.059,59.069,77950000.0
2009-02-03 18:54:00,59.109,59.109,59.037,59.043,82450000.0
2009-02-03 18:55:00,59.052,59.059,59.018,59.018,82430000.0
2009-02-03 18:56:00,59.019,59.034,59.005,59.012,76640000.0
2009-02-03 18:57:00,59.038,59.051,59.016,59.041,88850000.0
2009-02-03 18:58:00,59.02,59.053,59.02,59.047,90470000.0
2009-02-03 18:59:00,59.012,59.034,58.997,59.034,84810000.0
2009-02-03 19:00:00,59.034,59.04,59.006,59.029,72760000.0
2009-02-03 19:01:00,59.016,59.049,59.004,59.038,78380000.0
2009-02-03 19:02:00,59.006,59.017,58.961,58.99,121830000.0
2009-02-03 19:03:00,58.986,58.991,58.959,58.991,116300000.0
2009-02-03 19:04:00,59.002,59.015,58.985,59.015,112630000.0
2009-02-03 19:05:00,59.014,59.023,58.983,59.023,68220000.0
2009-02-03 19:06:00,59.023,59.033,59.003,59.033,90970000.0
2009-02-03 19:07:00,59.04,59.04,58.998,59.005,85580000.0
2009-02-03 19:08:00,59.009,59.025,58.987,58.99,64660000.0
2009-02-03 19:09:00,59.011,59.011,58.966,58.988,23090000.0
2009-02-03 19:10:00,58.964,58.979,58.931,58.979,79040000.0
2009-02-03 19:11:00,58.994,59.031,58.994,59.003,62850000.0
2009-02-03 19:12:00,59.03,59.03,58.988,58.988,89550000.0
2009-02-03 19:13:00,59.011,59.014,58.964,58.996,137700000.0
2009-02-03 19:14:00,59.007,59.028,58.977,59.028,76690000.0
2009-02-03 19:15:00,59.017,59.07,59.002,59.055,60960000.0
2009-02-03 19:16:00,59.024,59.068,59.024,59.037,73140000.0
2009-02-03 19:17:00,59.046,59.075,59.044,59.074,108250000.0
2009-02-03 19:18:00,59.063,59.067,59.004,59.004,52990000.0
2009-02-03 19:19:00,59.004,59.033,58.986,58.992,53070000.0
2009-02-03 19:20:00,59.028,59.033,58.996,59.01,67090000.0
2009-02-03 19:21:00,59.043,59.043,58.988,58.999,70240000.0
2009-02-03 19:22:00,58.991,59.019,58.991,59.016,79230000.0
2009-02-03 19:23:00,59.015,59.044,59.015,59.037,54560000.0
2009-02-03 19:24:00,59.032,59.032,58.994,59.003,53300000.0
2009-02-03 19:25:00,59.012,59.034,59.007,59.025,64520000.0
2009-02-03 19:26:00,59.012,59.036,58.998,58.998,62340000.0
2009-02-03 19:27:00,59.021,59.021,58.993,58.993,47160000.0
2009-02-03 19:28:00,58.993,58.993,58.987,58.993,40170000.0
2009-02-03 19:29:00,58.988,59.033,58.988,59.033,104200000.0
2009-02-03 19:30:00,59.024,59.024,58.988,59.016,112250000.0
2009-02-03 19:31:00,58.993,59.023,58.987,59.023,131130000.0
2009-02-03 19:32:00,59.024,59.024,58.995,58.995,81370000.0
2009-02-03 19:33:00,59.029,59.059,59.009,59.059,64880000.0
2009-02-03 19:34:00,59.043,59.068,59.024,59.028,34390000.0
2009-02-03 19:35:00,59.062,59.089,59.044,59.069,50700000.0
2009-02-03 19:36:00,59.089,59.089,59.029,59.068,71560000.0
2009-02-03 19:37:00,59.038,59.051,59.031,59.031,132140000.0
2009-02-03 19:38:00,59.041,59.073,59.029,59.073,51630000.0
2009-02-03 19:39:00,59.077,59.09,59.056,59.084,33220000.0
2009-02-03 19:40:00,59.071,59.115,59.069,59.104,35590000.0
2009-02-03 19:41:00,59.123,59.155,59.114,59.137,23900000.0
2009-02-03 19:42:00,59.153,59.17,59.121,59.121,74840000.0
2009-02-03 19:43:00,59.114,59.14,59.108,59.114,63860000.0
2009-02-03 19:44:00,59.12,59.139,59.102,59.102,126620000.0
2009-02-03 19:45:00,59.127,59.145,59.101,59.129,101460000.0
2009-02-03 19:46:00,59.148,59.148,59.082,59.101,85290000.0
2009-02-03 19:47:00,59.083,59.087,59.037,59.037,122060000.0
2009-02-03 19:48:00,59.056,59.056,58.932,58.932,88280000.0
2009-02-03 19:49:00,58.984,58.984,58.924,58.924,107090000.0
2009-02-03 19:50:00,58.979,59.003,58.923,58.996,42060000.0
2009-02-03 19:51:00,59.046,59.068,59.017,59.045,42580000.0
2009-02-03 19:52:00,59.049,59.107,59.049,59.098,27880000.0
2009-02-03 19:53:00,59.073,59.119,59.073,59.119,45860000.0
2009-02-03 19:54:00,59.128,59.131,59.097,59.108,23180000.0
2009-02-03 19:55:00,59.103,59.12,59.079,59.111,46380000.0
2009-02-03 19:56:00,59.093,59.125,59.093,59.125,44350000.0
2009-02-03 19:57:00,59.13,59.13,59.097,59.119,107490000.0
2009-02-03 19:58:00,59.112,59.112,59.054,59.079,87390000.0
2009-02-03 19:59:00,59.096,59.101,59.055,59.055,68030000.0
2009-02-03 20:00:00,59.065,59.074,59.033,59.074,86580000.0
2009-02-03 20:01:00,59.071,59.077,59.071,59.074,135610000.0
2009-02-03 20:02:00,59.065,59.069,59.057,59.057,104420000.0
2009-02-03 20:03:00,59.056,59.056,59.05,59.051,155320000.0
2009-02-03 20:04:00,59.056,59.056,59.049,59.049,118750000.0
2009-02-03 20:05:00,59.036,59.036,58.995,59.0,110650000.0
2009-02-03 20:06:00,59.018,59.039,59.009,59.039,73580000.0
2009-02-03 20:07:00,59.033,59.052,59.026,59.047,98730000.0
2009-02-03 20:08:00,59.031,59.06,59.029,59.054,72030000.0
2009-02-03 20:09:00,59.058,59.071,59.046,59.06,85890000.0
2009-02-03 20:10:00,59.032,59.052,59.032,59.036,84670000.0
2009-02-03 20:11:00,59.058,59.059,59.056,59.058,32740000.0
2009-02-03 20:12:00,59.06,59.06,59.036,59.055,83200000.0
2009-02-03 20:13:00,59.039,59.056,59.039,59.056,70710000.0
2009-02-03 20:14:00,59.052,59.091,59.049,59.075,134500000.0
2009-02-03 20:15:00,59.093,59.116,59.076,59.109,86540000.0
2009-02-03 20:16:00,59.121,59.141,59.113,59.141,91220000.0
2009-02-03 20:17:00,59.144,59.144,59.116,59.143,90280000.0
2009-02-03 20:18:00,59.13,59.13,59.106,59.111,79590000.0
2009-02-03 20:19:00,59.125,59.132,59.097,59.097,57590000.0
2009-02-03 20:20:00,59.087,59.11,59.074,59.074,43000000.0
2009-02-03 20:21:00,59.095,59.102,59.08,59.102,84200000.0
2009-02-03 20:22:00,59.091,59.124,59.091,59.124,80720000.0
2009-02-03 20:23:00,59.094,59.124,59.094,59.124,70290000.0
2009-02-03 20:24:00,59.125,59.136,59.094,59.11,84130000.0
2009-02-03 20:25:00,59.12,59.15,59.12,59.129,55810000.0
2009-02-03 20:26:00,59.122,59.151,59.122,59.138,69020000.0
2009-02-03 20:27:00,59.16,59.16,59.111,59.129,77630000.0
2009-02-03 20:28:00,59.144,59.144,59.13,59.138,40470000.0
2009-02-03 20:29:00,59.156,59.156,59.133,59.148,97050000.0
2009-02-03 20:30:00,59.142,59.154,59.118,59.154,114860000.0
2009-02-03 20:31:00,59.16,59.167,59.159,59.165,91260000.0
2009-02-03 20:32:00,59.169,59.17,59.167,59.169,66200000.0
2009-02-03 20:33:00,59.177,59.184,59.174,59.178,12440000.0
2009-02-03 20:34:00,59.183,59.183,59.162,59.162,102010000.0
2009-02-03 20:35:00,59.149,59.168,59.144,59.161,72440000.0
2009-02-03 20:36:00,59.166,59.167,59.152,59.156,111050000.0
2009-02-03 20:37:00,59.157,59.168,59.145,59.147,135580000.0
2009-02-03 20:38:00,59.153,59.161,59.153,59.161,119490000.0
2009-02-03 20:39:00,59.163,59.163,59.154,59.157,110630000.0
2009-02-03 20:40:00,59.157,59.163,59.155,59.155,71320000.0
2009-02-03 20:41:00,59.153,59.156,59.153,59.153,23470000.0
2009-02-03 20:42:00,59.163,59.166,59.159,59.166,49740000.0
2009-02-03 20:43:00,59.161,59.173,59.16,59.166,119340000.0
2009-02-03 20:44:00,59.16,59.161,59.137,59.161,79460000.0
2009-02-03 20:45:00,59.154,59.159,59.121,59.121,104230000.0
2009-02-03 20:46:00,59.141,59.144,59.103,59.111,110460000.0
2009-02-03 20:47:00,59.127,59.127,59.077,59.077,112240000.0
2009-02-03 20:48:00,59.101,59.101,59.069,59.072,82850000.0
2009-02-03 20:49:00,59.063,59.101,59.063,59.081,100410000.0
2009-02-03 20:50:00,59.089,59.119,59.082,59.091,113250000.0
2009-02-03 20:51:00,59.082,59.082,59.056,59.056,53370000.0
2009-02-03 20:52:00,59.065,59.083,59.056,59.069,124640000.0
2009-02-03 20:53:00,59.072,59.072,59.038,59.043,94770000.0
2009-02-03 20:54:00,59.052,59.079,59.052,59.062,54980000.0
2009-02-03 20:55:00,59.06,59.091,59.06,59.072,114840000.0
2009-02-03 20:56:00,59.041,59.091,59.041,59.083,91820000.0
2009-02-03 20:57:00,59.086,59.095,59.06,59.062,106170000.0
2009-02-03 20:58:00,59.043,59.068,59.032,59.032,116190000.0
2009-02-03 20:59:00,59.038,59.073,59.031,59.037,77210000.0
2009-02-03 21:00:00,59.075,59.077,59.045,59.05,61130000.0
2009-02-03 21:01:00,59.057,59.075,59.033,59.065,73490000.0
2009-02-03 21:02:00,59.049,59.08,59.047,59.08,78020000.0
2009-02-03 21:03:00,59.082,59.082,59.055,59.075,100200000.0
2009-02-03 21:04:00,59.055,59.055,59.005,59.014,77340000.0
2009-02-03 21:05:00,59.023,59.059,59.023,59.052,47470000.0
2009-02-03 21:06:00,59.054,59.054,59.021,59.043,65890000.0
2009-02-03 21:07:00,59.064,59.071,59.049,59.06,101050000.0
2009-02-03 21:08:00,59.064,59.064,59.04,59.044,88320000.0
2009-02-03 21:09:00,59.068,59.09,59.049,59.084,73410000.0
2009-02-03 21:10:00,59.082,59.129,59.082,59.129,43560000.0
2009-02-03 21:11:00,59.122,59.149,59.118,59.119,53750000.0
2009-02-03 21:12:00,59.15,59.15,59.088,59.116,78870000.0
2009-02-03 21:13:00,59.099,59.105,59.083,59.088,129630000.0
2009-02-03 21:14:00,59.082,59.096,59.082,59.093,101910000.0
2009-02-03 21:15:00,59.093,59.1,59.077,59.096,129540000.0
2009-02-03 21:16:00,59.083,59.084,59.039,59.059,99310000.0
2009-02-03 21:17:00,59.053,59.089,59.053,59.084,80040000.0
2009-02-03 21:18:00,59.106,59.112,59.085,59.097,64070000.0
2009-02-03 21:19:00,59.079,59.092,59.065,59.074,88890000.0
2009-02-03 21:20:00,59.086,59.101,59.072,59.082,66110000.0
2009-02-03 21:21:00,59.109,59.109,59.068,59.104,67360000.0
2009-02-03 21:22:00,59.07,59.089,59.058,59.061,52720000.0
2009-02-03 21:23:00,59.071,59.089,59.059,59.059,103090000.0
2009-02-03 21:24:00,59.083,59.097,59.067,59.067,128270000.0
2009-02-03 21:25:00,59.069,59.11,59.069,59.11,130820000.0
2009-02-03 21:26:00,59.103,59.127,59.094,59.127,81820000.0
2009-02-03 21:27:00,59.117,59.117,59.085,59.085,82260000.0
2009-02-03 21:28:00,59.081,59.099,59.056,59.075,126380000.0
2009-02-03 21:29:00,59.085,59.108,59.075,59.096,114530000.0
2009-02-03 21:30:00,59.084,59.084,59.018,59.031,114610000.0
2009-02-03 21:31:00,59.011,59.05,59.011,59.036,64900000.0
2009-02-03 21:32:00,59.051,59.073,59.051,59.063,65390000.0
2009-02-03 21:33:00,59.058,59.058,59.035,59.053,67970000.0
2009-02-03 21:34:00,59.052,59.074,59.052,59.052,165590000.0
2009-02-03 21:35:00,59.068,59.098,59.068,59.072,166990000.0
2009-02-03 21:36:00,59.084,59.1,59.072,59.089,119100000.0
2009-02-03 21:37:00,59.077,59.103,59.065,59.07,75690000.0
2009-02-03 21:38:00,59.058,59.084,59.046,59.062,98940000.0
2009-02-03 21:39:00,59.069,59.069,59.035,59.05,89340000.0
2009-02-03 21:40:00,59.06,59.079,59.05,59.064,91660000.0
2009-02-03 21:41:00,59.061,59.13,59.061,59.13,132370000.0
2009-02-03 21:42:00,59.143,59.143,59.115,59.123,141550000.0
2009-02-03 21:43:00,59.113,59.113,59.082,59.103,93900000.0
2009-02-03 21:44:00,59.092,59.1,59.081,59.095,137020000.0
2009-02-03 21:45:00,59.109,59.109,59.075,59.095,108440000.0
2009-02-03 21:46:00,59.088,59.104,59.072,59.082,84120000.0
2009-02-03 21:47:00,59.106,59.136,59.098,59.136,56660000.0
2009-02-03 21:48:00,59.142,59.142,59.111,59.133,65770000.0
2009-02-03 21:49:00,59.119,59.133,59.11,59.133,107970000.0
2009-02-03 21:50:00,59.13,59.13,59.098,59.098,65900000.0
2009-02-03 21:51:00,59.128,59.138,59.097,59.097,128040000.0
2009-02-03 21:52:00,59.111,59.129,59.093,59.116,52330000.0
2009-02-03 21:53:00,59.109,59.131,59.104,59.104,118770000.0
2009-02-03 21:54:00,59.126,59.126,59.088,59.113,81010000.0
2009-02-03 21:55:00,59.101,59.138,59.101,59.118,105420000.0
2009-02-03 21:56:00,59.114,59.142,59.114,59.142,84510000.0
2009-02-03 21:57:00,59.135,59.148,59.121,59.121,94100000.0
2009-02-03 21:58:00,59.126,59.141,59.118,59.129,81320000.0
2009-02-03 21:59:00,59.157,59.169,59.129,59.158,107180000.0
2009-02-03 22:00:00,59.153,59.153,59.134,59.152,86680000.0
2009-02-03 22:01:00,59.149,59.179,59.149,59.168,105320000.0
2009-02-03 22:02:00,59.184,59.187,59.165,59.187,68200000.0
2009-02-03 22:03:00,59.187,59.187,59.127,59.132,22210000.0
2009-02-03 22:04:00,59.125,59.151,59.125,59.137,103140000.0
2009-02-03 22:05:00,59.157,59.17,59.145,59.145,72910000.0
2009-02-03 22:06:00,59.166,59.182,59.15,59.182,72840000.0
2009-02-03 22:07:00,59.164,59.181,59.164,59.175,102240000.0
2009-02-03 22:08:00,59.167,59.208,59.167,59.208,112220000.0
2009-02-03 22:09:00,59.234,59.242,59.194,59.242,55530000.0
2009-02-03 22:10:00,59.232,59.269,59.226,59.269,89860000.0
2009-02-03 22:11:00,59.263,59.266,59.215,59.221,76970000.0
2009-02-03 22:12:00,59.247,59.247,59.217,59.217,104080000.0
2009-02-03 22:13:00,59.212,59.212,59.192,59.192,88900000.0
2009-02-03 22:14:00,59.183,59.213,59.183,59.213,84040000.0
2009-02-03 22:15:00,59.228,59.228,59.195,59.195,64430000.0
2009-02-03 22:16:00,59.197,59.205,59.19,59.19,77610000.0
2009-02-03 22:17:00,59.2,59.225,59.2,59.209,117830000.0
2009-02-03 22:18:00,59.242,59.242,59.206,59.206,96510000.0
2009-02-03 22:19:00,59.189,59.204,59.186,59.191,123180000.0
2009-02-03 22:20:00,59.203,59.203,59.191,59.202,119140000.0
2009-02-03 22:21:00,59.225,59.225,59.195,59.195,134860000.0
2009-02-03 22:22:00,59.196,59.196,59.18,59.18,79620000.0
2009-02-03 22:23:00,59.197,59.259,59.196,59.246,119810000.0
2009-02-03 22:24:00,59.274,59.274,59.241,59.249,81170000.0
2009-02-03 22:25:00,59.245,59.309,59.228,59.309,74420000.0
2009-02-03 22:26:00,59.321,59.321,59.283,59.283,84380000.0
2009-02-03 22:27:00,59.304,59.304,59.26,59.288,104500000.0
2009-02-03 22:28:00,59.297,59.303,59.289,59.299,68670000.0
2009-02-03 22:29:00,59.306,59.312,59.284,59.299,96520000.0
2009-02-03 22:30:00,59.327,59.327,59.293,59.306,87830000.0
2009-02-03 22:31:00,59.318,59.336,59.303,59.336,62100000.0
2009-02-03 22:32:00,59.329,59.341,59.317,59.329,107940000.0
2009-02-03 22:33:00,59.341,59.341,59.308,59.31,74250000.0
2009-02-03 22:34:00,59.319,59.342,59.313,59.313,95910000.0
2009-02-03 22:35:00,59.322,59.322,59.304,59.317,104190000.0
2009-02-03 22:36:00,59.331,59.362,59.328,59.362,107010000.0
2009-02-03 22:37:00,59.375,59.419,59.375,59.411,84190000.0
2009-02-03 22:38:00,59.444,59.444,59.433,59.436,77810000.0
2009-02-03 22:39:00,59.444,59.445,59.431,59.445,65130000.0
2009-02-03 22:40:00,59.439,59.444,59.429,59.429,87780000.0
2009-02-03 22:41:00,59.427,59.429,59.422,59.423,82900000.0
2009-02-03 22:42:00,59.429,59.429,59.397,59.397,90730000.0
2009-02-03 22:43:00,59.388,59.395,59.388,59.391,8310000.0
2009-02-03 22:44:00,59.377,59.379,59.371,59.375,87230000.0
2009-02-03 22:45:00,59.378,59.385,59.364,59.385,59780000.0
2009-02-03 22:46:00,59.381,59.395,59.381,59.395,42230000.0
2009-02-03 22:47:00,59.386,59.392,59.372,59.372,123320000.0
2009-02-03 22:48:00,59.379,59.379,59.355,59.377,144270000.0
2009-02-03 22:49:00,59.365,59.366,59.36,59.36,99090000.0
2009-02-03 22:50:00,59.34,59.359,59.337,59.35,92110000.0
2009-02-03 22:51:00,59.362,59.365,59.336,59.338,101550000.0
2009-02-03 22:52:00,59.328,59.343,59.327,59.343,108380000.0
2009-02-03 22:53:00,59.334,59.352,59.334,59.345,103240000.0
2009-02-03 22:54:00,59.355,59.36,59.339,59.348,70970000.0
2009-02-03 22:55:00,59.356,59.356,59.343,59.348,55240000.0
2009-02-03 22:56:00,59.329,59.337,59.329,59.337,62390000.0
2009-02-03 22:57:00,59.353,59.353,59.322,59.331,56050000.0
2009-02-03 22:58:00,59.314,59.334,59.312,59.312,83720000.0
2009-02-03 22:59:00,59.317,59.324,59.3,59.308,79150000.0
2009-02-03 23:00:00,59.313,59.313,59.289,59.291,91210000.0
2009-02-03 23:01:00,59.28,59.286,59.279,59.286,57880000.0
2009-02-03 23:02:00,59.279,59.295,59.279,59.295,65680000.0
2009-02-03 23:03:00,59.314,59.315,59.297,59.297,95370000.0
2009-02-03 23:04:00,59.312,59.312,59.293,59.293,80190000.0
2009-02-03 23:05:00,59.298,59.302,59.292,59.297,78350000.0
2009-02-03 23:06:00,59.323,59.323,59.292,59.297,102520000.0
2009-02-03 23:07:00,59.288,59.295,59.288,59.294,61520000.0
2009-02-03 23:08:00,59.306,59.313,59.298,59.307,42260000.0
2009-02-03 23:09:00,59.325,59.325,59.299,59.299,68280000.0
2009-02-03 23:10:00,59.305,59.307,59.301,59.306,66820000.0
2009-02-03 23:11:00,59.296,59.304,59.288,59.298,84020000.0
2009-02-03 23:12:00,59.315,59.323,59.303,59.318,42980000.0
2009-02-03 23:15:00,59.33,59.33,59.293,59.293,99810000.0
2009-02-03 23:16:00,59.297,59.304,59.297,59.303,51520000.0
2009-02-03 23:17:00,59.314,59.32,59.3,59.306,103280000.0
2009-02-03 23:18:00,59.339,59.339,59.307,59.318,92190000.0
2009-02-03 23:19:00,59.312,59.324,59.312,59.319,67150000.0
2009-02-03 23:20:00,59.312,59.348,59.312,59.345,47420000.0
2009-02-03 23:21:00,59.319,59.351,59.319,59.351,31750000.0
2009-02-03 23:22:00,59.351,59.365,59.351,59.359,23970000.0
2009-02-03 23:23:00,59.368,59.431,59.364,59.431,14700000.0
2009-02-03 23:24:00,59.424,59.424,59.393,59.393,56260000.0
2009-02-03 23:25:00,59.38,59.388,59.38,59.387,43300000.0
2009-02-03 23:26:00,59.384,59.404,59.384,59.404,64310000.0
2009-02-03 23:27:00,59.395,59.395,59.378,59.378,105120000.0
2009-02-03 23:29:00,59.388,59.391,59.374,59.387,36070000.0
2009-02-03 23:30:00,59.423,59.423,59.384,59.384,60360000.0
2009-02-03 23:31:00,59.365,59.38,59.355,59.361,59760000.0
2009-02-03 23:32:00,59.352,59.358,59.352,59.355,102800000.0
2009-02-03 23:33:00,59.385,59.385,59.373,59.379,73530000.0
2009-02-03 23:34:00,59.371,59.385,59.371,59.38,97230000.0
2009-02-03 23:35:00,59.383,59.383,59.371,59.378,134730000.0
2009-02-03 23:36:00,59.409,59.409,59.372,59.376,45280000.0
2009-02-03 23:37:00,59.369,59.374,59.368,59.368,36560000.0
2009-02-03 23:38:00,59.388,59.389,59.385,59.388,42750000.0
2009-02-03 23:39:00,59.401,59.401,59.371,59.371,39660000.0
2009-02-03 23:40:00,59.377,59.378,59.376,59.377,40230000.0
2009-02-03 23:41:00,59.366,59.367,59.366,59.367,13190000.0
2009-02-03 23:42:00,59.393,59.393,59.376,59.378,38550000.0
2009-02-03 23:43:00,59.369,59.383,59.367,59.37,70280000.0
2009-02-03 23:44:00,59.375,59.375,59.364,59.368,43240000.0
2009-02-03 23:45:00,59.396,59.396,59.36,59.372,56570000.0
2009-02-03 23:47:00,59.358,59.367,59.358,59.367,40620000.0
2009-02-03 23:48:00,59.382,59.382,59.352,59.357,58530000.0
2009-02-03 23:49:00,59.375,59.4,59.366,59.394,77080000.0
2009-02-03 23:50:00,59.387,59.394,59.373,59.394,56260000.0
2009-02-03 23:51:00,59.413,59.413,59.394,59.402,53780000.0
2009-02-03 23:52:00,59.398,59.407,59.394,59.398,34020000.0
2009-02-03 23:53:00,59.413,59.421,59.392,59.419,15470000.0
2009-02-03 23:54:00,59.406,59.406,59.402,59.402,46120000.0
2009-02-03 23:55:00,59.405,59.405,59.394,59.398,99610000.0
2009-02-03 23:56:00,59.383,59.383,59.354,59.363,31920000.0
2009-02-03 23:57:00,59.385,59.385,59.373,59.373,47680000.0
2009-02-03 23:58:00,59.36,59.375,59.36,59.369,102470000.0
2009-02-03 23:59:00,59.378,59.38,59.371,59.38,79690000.0
2009-02-04 00:00:00,59.405,59.405,59.385,59.385,28170000.0
2009-02-04 00:01:00,59.388,59.388,59.38,59.388,33340000.0
2009-02-04 00:02:00,59.378,59.388,59.378,59.388,44260000.0
2009-02-04 00:03:00,59.395,59.395,59.37,59.382,101030000.0
2009-02-04 00:04:00,59.372,59.378,59.37,59.375,78420000.0
2009-02-04 00:05:00,59.393,59.421,59.387,59.415,69340000.0
2009-02-04 00:06:00,59.398,59.399,59.395,59.396,49560000.0
2009-02-04 00:08:00,59.39,59.41,59.388,59.41,108670000.0
2009-02-04 00:09:00,59.407,59.412,59.4,59.408,67660000.0
2009-02-04 00:10:00,59.401,59.414,59.401,59.403,69940000.0
2009-02-04 00:11:00,59.412,59.429,59.403,59.424,91620000.0
2009-02-04 00:12:00,59.409,59.417,59.409,59.417,127890000.0
2009-02-04 00:13:00,59.408,59.413,59.402,59.408,86740000.0
2009-02-04 00:14:00,59.402,59.423,59.402,59.423,79370000.0
2009-02-04 00:15:00,59.456,59.456,59.424,59.429,97650000.0
2009-02-04 00:16:00,59.434,59.434,59.426,59.426,70600000.0
2009-02-04 00:17:00,59.42,59.452,59.42,59.447,103050000.0
2009-02-04 00:18:00,59.435,59.435,59.422,59.428,78340000.0
2009-02-04 00:19:00,59.437,59.438,59.43,59.438,72690000.0
2009-02-04 00:20:00,59.434,59.456,59.434,59.456,85810000.0
2009-02-04 00:21:00,59.448,59.462,59.431,59.45,72590000.0
2009-02-04 00:22:00,59.44,59.456,59.44,59.456,71950000.0
2009-02-04 00:23:00,59.454,59.464,59.454,59.458,69010000.0
2009-02-04 00:24:00,59.473,59.473,59.454,59.454,76840000.0
2009-02-04 00:25:00,59.44,59.448,59.44,59.448,78250000.0
2009-02-04 00:26:00,59.443,59.467,59.443,59.459,68600000.0
2009-02-04 00:27:00,59.448,59.45,59.448,59.448,83250000.0
2009-02-04 00:28:00,59.442,59.448,59.44,59.441,110820000.0
2009-02-04 00:29:00,59.443,59.443,59.413,59.437,117100000.0
2009-02-04 00:30:00,59.453,59.453,59.427,59.431,97700000.0
2009-02-04 00:31:00,59.441,59.447,59.439,59.439,67330000.0
2009-02-04 00:32:00,59.429,59.447,59.429,59.447,82470000.0
2009-02-04 00:33:00,59.462,59.462,59.428,59.432,84550000.0
2009-02-04 00:35:00,59.438,59.446,59.432,59.439,25040000.0
2009-02-04 00:36:00,59.466,59.466,59.458,59.458,62930000.0
2009-02-04 00:37:00,59.428,59.429,59.426,59.428,59500000.0
2009-02-04 00:38:00,59.417,59.436,59.406,59.436,90440000.0
2009-02-04 00:39:00,59.425,59.425,59.412,59.42,99530000.0
2009-02-04 00:40:00,59.399,59.399,59.372,59.377,91830000.0
2009-02-04 00:41:00,59.363,59.381,59.34,59.34,54300000.0
2009-02-04 00:42:00,59.378,59.378,59.333,59.343,59730000.0
2009-02-04 00:43:00,59.328,59.345,59.321,59.345,102360000.0
2009-02-04 00:44:00,59.337,59.341,59.327,59.331,63040000.0
2009-02-04 00:45:00,59.352,59.352,59.325,59.33,44160000.0
2009-02-04 00:46:00,59.346,59.346,59.315,59.321,76060000.0
2009-02-04 00:47:00,59.335,59.346,59.335,59.346,56200000.0
2009-02-04 00:48:00,59.369,59.373,59.354,59.364,68920000.0
2009-02-04 00:49:00,59.361,59.361,59.304,59.345,64400000.0
2009-02-04 00:50:00,59.344,59.358,59.344,59.355,35950000.0
2009-02-04 00:52:00,59.348,59.35,59.345,59.346,56620000.0
2009-02-04 00:53:00,59.369,59.385,59.364,59.381,35970000.0
2009-02-04 00:54:00,59.357,59.365,59.357,59.364,46590000.0
2009-02-04 00:55:00,59.357,59.365,59.353,59.365,89620000.0
2009-02-04 00:56:00,59.374,59.374,59.344,59.352,103820000.0
2009-02-04 00:57:00,59.376,59.376,59.346,59.351,136190000.0
2009-02-04 00:58:00,59.356,59.356,59.335,59.339,75880000.0
2009-02-04 00:59:00,59.346,59.346,59.342,59.346,69560000.0
2009-02-04 01:00:00,59.374,59.374,59.354,59.359,34880000.0
2009-02-04 01:01:00,59.355,59.375,59.355,59.375,48400000.0
2009-02-04 01:02:00,59.365,59.372,59.353,59.369,58250000.0
2009-02-04 01:03:00,59.369,59.371,59.364,59.367,127860000.0
2009-02-04 01:05:00,59.376,59.378,59.372,59.372,39230000.0
2009-02-04 01:06:00,59.407,59.407,59.398,59.398,34440000.0
2009-02-04 01:07:00,59.359,59.359,59.357,59.358,21900000.0
2009-02-04 01:08:00,59.367,59.367,59.36,59.36,72480000.0
2009-02-04 01:09:00,59.384,59.384,59.362,59.362,64120000.0
2009-02-04 01:11:00,59.351,59.37,59.351,59.37,125110000.0
2009-02-04 01:12:00,59.338,59.339,59.336,59.338,60960000.0
2009-02-04 01:13:00,59.346,59.348,59.34,59.34,112930000.0
2009-02-04 01:14:00,59.346,59.346,59.293,59.293,91390000.0
2009-02-04 01:15:00,59.315,59.315,59.291,59.291,89230000.0
2009-02-04 01:16:00,59.3,59.314,59.294,59.314,51590000.0
2009-02-04 01:17:00,59.305,59.312,59.3,59.312,44270000.0
2009-02-04 01:18:00,59.333,59.333,59.31,59.31,31640000.0
2009-02-04 01:19:00,59.316,59.317,59.31,59.31,50820000.0
2009-02-04 01:20:00,59.298,59.305,59.293,59.305,26340000.0
2009-02-04 01:21:00,59.335,59.335,59.29,59.3,36290000.0
2009-02-04 01:22:00,59.288,59.289,59.287,59.288,44740000.0
2009-02-04 01:23:00,59.28,59.286,59.279,59.281,82710000.0
2009-02-04 01:24:00,59.314,59.314,59.288,59.292,98580000.0
2009-02-04 01:25:00,59.278,59.28,59.275,59.277,69350000.0
2009-02-04 01:26:00,59.286,59.291,59.273,59.285,74620000.0
2009-02-04 01:27:00,59.278,59.286,59.271,59.278,104440000.0
2009-02-04 01:28:00,59.287,59.294,59.268,59.287,106310000.0
2009-02-04 01:29:00,59.302,59.314,59.302,59.308,148930000.0
2009-02-04 01:30:00,59.336,59.336,59.303,59.303,120000000.0
2009-02-04 01:31:00,59.293,59.312,59.293,59.308,97300000.0
2009-02-04 01:32:00,59.312,59.312,59.302,59.308,66690000.0
2009-02-04 01:33:00,59.326,59.327,59.321,59.321,91000000.0
2009-02-04 01:34:00,59.328,59.328,59.32,59.326,67880000.0
2009-02-04 01:35:00,59.34,59.362,59.334,59.349,74850000.0
2009-02-04 01:36:00,59.383,59.383,59.334,59.348,69740000.0
2009-02-04 01:37:00,59.361,59.371,59.352,59.352,36910000.0
2009-02-04 01:38:00,59.354,59.354,59.324,59.336,67810000.0
2009-02-04 01:39:00,59.373,59.373,59.345,59.352,66480000.0
2009-02-04 01:40:00,59.339,59.349,59.339,59.339,114560000.0
2009-02-04 01:41:00,59.327,59.335,59.313,59.32,88890000.0
2009-02-04 01:42:00,59.342,59.342,59.314,59.322,92450000.0
2009-02-04 01:43:00,59.327,59.327,59.319,59.319,83460000.0
2009-02-04 01:44:00,59.331,59.345,59.331,59.345,83820000.0
2009-02-04 01:45:00,59.373,59.373,59.329,59.329,63520000.0
2009-02-04 01:47:00,59.31,59.318,59.309,59.309,60350000.0
2009-02-04 01:48:00,59.342,59.342,59.314,59.334,99080000.0
2009-02-04 01:49:00,59.347,59.347,59.339,59.339,63650000.0
2009-02-04 01:50:00,59.346,59.346,59.333,59.339,75100000.0
2009-02-04 01:51:00,59.378,59.378,59.338,59.344,65600000.0
2009-02-04 01:52:00,59.328,59.333,59.321,59.321,71840000.0
2009-02-04 01:53:00,59.331,59.348,59.331,59.337,72260000.0
2009-02-04 01:54:00,59.326,59.326,59.31,59.31,40810000.0
2009-02-04 01:55:00,59.289,59.299,59.288,59.289,75990000.0
2009-02-04 01:56:00,59.279,59.286,59.272,59.278,104310000.0
2009-02-04 01:57:00,59.297,59.297,59.272,59.281,78090000.0
2009-02-04 01:58:00,59.267,59.269,59.267,59.269,69660000.0
2009-02-04 02:01:00,59.287,59.289,59.287,59.288,45080000.0
2009-02-04 02:02:00,59.295,59.297,59.29,59.296,59800000.0
2009-02-04 02:03:00,59.322,59.322,59.297,59.301,89240000.0
2009-02-04 02:04:00,59.306,59.306,59.297,59.297,60740000.0
2009-02-04 02:05:00,59.303,59.303,59.293,59.293,63350000.0
2009-02-04 02:06:00,59.306,59.306,59.185,59.249,63610000.0
2009-02-04 02:07:00,59.256,59.269,59.244,59.267,66730000.0
2009-02-04 02:08:00,59.278,59.278,59.262,59.262,75490000.0
2009-02-04 02:09:00,59.293,59.293,59.256,59.274,38080000.0
2009-02-04 02:10:00,59.288,59.288,59.279,59.279,72530000.0
2009-02-04 02:11:00,59.27,59.276,59.263,59.268,104950000.0
2009-02-04 02:12:00,59.295,59.295,59.273,59.28,70220000.0
2009-02-04 02:13:00,59.273,59.31,59.273,59.283,69060000.0
2009-02-04 02:14:00,59.297,59.342,59.297,59.342,48020000.0
2009-02-04 02:15:00,59.327,59.327,59.309,59.311,12400000.0
2009-02-04 02:16:00,59.297,59.299,59.29,59.299,66360000.0
2009-02-04 02:17:00,59.289,59.296,59.282,59.282,69030000.0
2009-02-04 02:18:00,59.312,59.312,59.276,59.282,41890000.0
2009-02-04 02:19:00,59.286,59.287,59.271,59.271,68430000.0
2009-02-04 02:21:00,59.287,59.287,59.281,59.281,69330000.0
2009-02-04 02:22:00,59.275,59.279,59.27,59.279,63340000.0
2009-02-04 02:23:00,59.294,59.34,59.286,59.332,51790000.0
2009-02-04 02:24:00,59.339,59.339,59.296,59.297,9660000.0
2009-02-04 02:25:00,59.307,59.307,59.301,59.301,4360000.0
2009-02-04 02:26:00,59.312,59.333,59.307,59.333,62210000.0
2009-02-04 02:27:00,59.322,59.322,59.303,59.303,70920000.0
2009-02-04 02:28:00,59.307,59.309,59.306,59.308,41630000.0
2009-02-04 02:29:00,59.317,59.317,59.31,59.316,70260000.0
2009-02-04 02:30:00,59.352,59.352,59.321,59.346,102440000.0
2009-02-04 02:31:00,59.344,59.355,59.344,59.355,69080000.0
2009-02-04 02:32:00,59.348,59.359,59.333,59.333,75210000.0
2009-02-04 02:33:00,59.355,59.355,59.336,59.337,50270000.0
2009-02-04 02:34:00,59.331,59.336,59.331,59.331,11160000.0
2009-02-04 02:35:00,59.322,59.343,59.322,59.343,44030000.0
2009-02-04 02:36:00,59.373,59.373,59.336,59.342,23710000.0
2009-02-04 02:37:00,59.351,59.368,59.343,59.347,30850000.0
2009-02-04 02:38:00,59.36,59.389,59.354,59.387,44990000.0
2009-02-04 02:39:00,59.416,59.416,59.39,59.391,81610000.0
2009-02-04 02:40:00,59.401,59.406,59.399,59.4,91390000.0
2009-02-04 02:41:00,59.376,59.376,59.369,59.37,62300000.0
2009-02-04 02:42:00,59.393,59.393,59.364,59.374,66150000.0
2009-02-04 02:43:00,59.355,59.362,59.336,59.343,103150000.0
2009-02-04 02:44:00,59.329,59.337,59.329,59.33,103370000.0
2009-02-04 02:45:00,59.348,59.351,59.329,59.346,138980000.0
2009-02-04 02:46:00,59.358,59.36,59.355,59.359,113480000.0
2009-02-04 02:47:00,59.357,59.402,59.357,59.402,89950000.0
2009-02-04 02:48:00,59.396,59.396,59.374,59.381,57870000.0
2009-02-04 02:49:00,59.388,59.395,59.382,59.388,89830000.0
2009-02-04 02:50:00,59.376,59.377,59.363,59.368,64920000.0
2009-02-04 02:51:00,59.4,59.4,59.313,59.313,83070000.0
2009-02-04 02:52:00,59.313,59.313,59.287,59.299,70430000.0
2009-02-04 02:53:00,59.276,59.28,59.201,59.224,36420000.0
2009-02-04 02:54:00,59.245,59.245,59.204,59.204,61380000.0
2009-02-04 02:55:00,59.209,59.243,59.205,59.243,63220000.0
2009-02-04 02:56:00,59.24,59.289,59.24,59.282,114270000.0
2009-02-04 02:57:00,59.272,59.272,59.234,59.25,86940000.0
2009-02-04 02:58:00,59.24,59.254,59.24,59.248,88510000.0
2009-02-04 02:59:00,59.257,59.258,59.251,59.251,78160000.0
2009-02-04 03:00:00,59.272,59.272,59.233,59.233,75860000.0
2009-02-04 03:01:00,59.217,59.222,59.2,59.222,54500000.0
2009-02-04 03:02:00,59.214,59.216,59.186,59.199,44890000.0
2009-02-04 03:03:00,59.225,59.225,59.206,59.209,60220000.0
2009-02-04 03:04:00,59.214,59.221,59.193,59.198,95320000.0
2009-02-04 03:05:00,59.205,59.205,59.185,59.194,59530000.0
2009-02-04 03:06:00,59.206,59.206,59.191,59.198,70060000.0
2009-02-04 03:07:00,59.209,59.241,59.205,59.234,63710000.0
2009-02-04 03:08:00,59.242,59.242,59.215,59.235,66860000.0
2009-02-04 03:09:00,59.248,59.263,59.247,59.249,69620000.0
2009-02-04 03:10:00,59.257,59.258,59.25,59.25,41790000.0
2009-02-04 03:11:00,59.237,59.242,59.207,59.211,71230000.0
2009-02-04 03:12:00,59.233,59.233,59.206,59.226,97120000.0
2009-02-04 03:13:00,59.221,59.237,59.221,59.237,71290000.0
2009-02-04 03:14:00,59.227,59.233,59.215,59.229,68940000.0
2009-02-04 03:15:00,59.247,59.247,59.232,59.237,50260000.0
2009-02-04 03:16:00,59.245,59.246,59.241,59.246,9400000.0
2009-02-04 03:17:00,59.245,59.274,59.245,59.274,77500000.0
2009-02-04 03:18:00,59.262,59.262,59.241,59.241,57960000.0
2009-02-04 03:19:00,59.249,59.257,59.249,59.254,49450000.0
2009-02-04 03:20:00,59.267,59.274,59.263,59.273,59170000.0
2009-02-04 03:21:00,59.315,59.315,59.288,59.292,91930000.0
2009-02-04 03:22:00,59.282,59.295,59.282,59.287,62630000.0
2009-02-04 03:23:00,59.279,59.279,59.277,59.279,68820000.0
2009-02-04 03:24:00,59.303,59.303,59.267,59.27,69230000.0
2009-02-04 03:25:00,59.258,59.267,59.253,59.267,63100000.0
2009-02-04 03:26:00,59.261,59.282,59.261,59.278,68740000.0
2009-02-04 03:27:00,59.258,59.266,59.258,59.265,39520000.0
2009-02-04 03:28:00,59.275,59.275,59.253,59.253,68190000.0
2009-02-04 03:29:00,59.259,59.259,59.25,59.257,102000000.0
2009-02-04 03:30:00,59.286,59.286,59.255,59.263,68900000.0
2009-02-04 03:31:00,59.266,59.272,59.257,59.267,64990000.0
2009-02-04 03:32:00,59.252,59.259,59.252,59.257,52490000.0
2009-02-04 03:33:00,59.283,59.283,59.276,59.278,11690000.0
2009-02-04 03:34:00,59.273,59.275,59.27,59.27,7190000.0
2009-02-04 03:35:00,59.281,59.294,59.272,59.294,70580000.0
2009-02-04 03:36:00,59.283,59.283,59.271,59.28,66670000.0
2009-02-04 03:37:00,59.274,59.285,59.274,59.277,48370000.0
2009-02-04 03:38:00,59.286,59.31,59.286,59.31,8650000.0
2009-02-04 03:39:00,59.334,59.334,59.31,59.319,67710000.0
2009-02-04 03:40:00,59.306,59.314,59.294,59.306,65910000.0
2009-02-04 03:41:00,59.288,59.295,59.282,59.295,64180000.0
2009-02-04 03:42:00,59.327,59.327,59.311,59.311,70350000.0
2009-02-04 03:43:00,59.317,59.326,59.317,59.326,40310000.0
2009-02-04 03:44:00,59.317,59.32,59.296,59.302,71700000.0
2009-02-04 03:45:00,59.327,59.327,59.314,59.317,106010000.0
2009-02-04 03:46:00,59.309,59.316,59.309,59.31,79840000.0
2009-02-04 03:47:00,59.298,59.308,59.298,59.3,69660000.0
2009-02-04 03:48:00,59.324,59.324,59.281,59.281,44700000.0
2009-02-04 03:49:00,59.272,59.282,59.271,59.271,9960000.0
2009-02-04 03:50:00,59.276,59.285,59.271,59.279,70260000.0
2009-02-04 03:51:00,59.295,59.295,59.266,59.269,48350000.0
2009-02-04 03:52:00,59.26,59.274,59.26,59.268,13180000.0
2009-02-04 03:53:00,59.273,59.274,59.261,59.261,117370000.0
2009-02-04 03:54:00,59.28,59.28,59.251,59.262,86660000.0
2009-02-04 03:55:00,59.251,59.273,59.251,59.268,95540000.0
2009-02-04 03:56:00,59.277,59.283,59.273,59.278,78320000.0
2009-02-04 03:57:00,59.306,59.306,59.285,59.289,71610000.0
2009-02-04 03:58:00,59.301,59.321,59.294,59.308,53040000.0
2009-02-04 03:59:00,59.314,59.314,59.302,59.312,42780000.0
2009-02-04 04:00:00,59.355,59.359,59.327,59.332,58690000.0
2009-02-04 04:01:00,59.319,59.349,59.319,59.338,84190000.0
2009-02-04 04:02:00,59.365,59.365,59.317,59.327,57500000.0
2009-02-04 04:03:00,59.326,59.334,59.307,59.334,66810000.0
2009-02-04 04:04:00,59.343,59.346,59.308,59.314,63740000.0
2009-02-04 04:05:00,59.322,59.355,59.313,59.355,68890000.0
2009-02-04 04:06:00,59.348,59.372,59.327,59.372,65740000.0
2009-02-04 04:07:00,59.342,59.387,59.342,59.383,39800000.0
2009-02-04 04:08:00,59.386,59.403,59.36,59.403,71340000.0
2009-02-04 04:09:00,59.388,59.413,59.37,59.378,101920000.0
2009-02-04 04:10:00,59.403,59.403,59.359,59.379,82030000.0
2009-02-04 04:11:00,59.408,59.43,59.385,59.394,70560000.0
2009-02-04 04:12:00,59.424,59.424,59.384,59.384,47330000.0
2009-02-04 04:13:00,59.395,59.403,59.388,59.39,14090000.0
2009-02-04 04:14:00,59.406,59.406,59.376,59.38,44810000.0
2009-02-04 04:15:00,59.395,59.399,59.375,59.375,14880000.0
2009-02-04 04:16:00,59.382,59.382,59.366,59.37,38540000.0
2009-02-04 04:17:00,59.354,59.369,59.33,59.34,78760000.0
2009-02-04 04:18:00,59.369,59.377,59.329,59.365,95260000.0
2009-02-04 04:20:00,59.357,59.366,59.357,59.366,69280000.0
2009-02-04 04:21:00,59.392,59.41,59.386,59.39,50760000.0
2009-02-04 04:22:00,59.389,59.414,59.389,59.401,9840000.0
2009-02-04 04:23:00,59.406,59.419,59.395,59.406,59090000.0
2009-02-04 04:24:00,59.414,59.43,59.39,59.396,91160000.0
2009-02-04 04:25:00,59.378,59.392,59.372,59.377,56860000.0
2009-02-04 04:26:00,59.375,59.4,59.372,59.372,75690000.0
2009-02-04 04:27:00,59.413,59.413,59.383,59.383,63280000.0
2009-02-04 04:28:00,59.394,59.394,59.371,59.38,63190000.0
2009-02-04 04:29:00,59.404,59.404,59.373,59.397,72080000.0
2009-02-04 04:30:00,59.403,59.403,59.373,59.379,40200000.0
2009-02-04 04:31:00,59.402,59.402,59.367,59.381,77190000.0
2009-02-04 04:32:00,59.384,59.384,59.342,59.35,106970000.0
2009-02-04 04:33:00,59.341,59.365,59.336,59.365,78630000.0
2009-02-04 04:34:00,59.352,59.382,59.352,59.357,73820000.0
2009-02-04 04:35:00,59.355,59.38,59.355,59.374,49110000.0
2009-02-04 04:36:00,59.389,59.394,59.37,59.394,9620000.0
2009-02-04 04:37:00,59.369,59.394,59.364,59.394,64190000.0
2009-02-04 04:38:00,59.367,59.389,59.345,59.369,67710000.0
2009-02-04 04:39:00,59.373,59.38,59.348,59.353,75250000.0
2009-02-04 04:40:00,59.372,59.372,59.347,59.358,37280000.0
2009-02-04 04:41:00,59.329,59.344,59.313,59.313,68470000.0
2009-02-04 04:42:00,59.344,59.344,59.315,59.343,109520000.0
2009-02-04 04:43:00,59.35,59.352,59.335,59.347,76080000.0
2009-02-04 04:44:00,59.339,59.359,59.337,59.359,75530000.0
2009-02-04 04:45:00,59.35,59.363,59.337,59.341,52340000.0
2009-02-04 04:46:00,59.341,59.366,59.341,59.366,5110000.0
2009-02-04 04:47:00,59.359,59.386,59.347,59.347,70880000.0
2009-02-04 04:48:00,59.376,59.376,59.337,59.347,49870000.0
2009-02-04 04:49:00,59.356,59.38,59.354,59.379,12780000.0
2009-02-04 04:50:00,59.355,59.385,59.355,59.385,111180000.0
2009-02-04 04:51:00,59.387,59.387,59.38,59.38,74350000.0
2009-02-04 04:52:00,59.385,59.389,59.357,59.364,68190000.0
2009-02-04 04:53:00,59.391,59.399,59.363,59.386,51230000.0
2009-02-04 04:54:00,59.379,59.379,59.357,59.358,8130000.0
2009-02-04 04:55:00,59.354,59.388,59.353,59.353,71900000.0
2009-02-04 04:56:00,59.356,59.357,59.35,59.357,75030000.0
2009-02-04 04:57:00,59.388,59.409,59.368,59.39,74750000.0
2009-02-04 04:58:00,59.376,59.401,59.364,59.37,39520000.0
2009-02-04 04:59:00,59.388,59.424,59.388,59.424,98360000.0
2009-02-04 05:00:00,59.424,59.424,59.379,59.382,99930000.0
2009-02-04 05:01:00,59.371,59.41,59.371,59.374,90670000.0
2009-02-04 05:02:00,59.356,59.377,59.346,59.371,48150000.0
2009-02-04 05:03:00,59.381,59.381,59.353,59.353,103260000.0
2009-02-04 05:04:00,59.36,59.381,59.358,59.376,88160000.0
2009-02-04 05:05:00,59.353,59.378,59.328,59.334,59950000.0
2009-02-04 05:06:00,59.356,59.373,59.335,59.359,47430000.0
2009-02-04 05:07:00,59.382,59.382,59.347,59.354,32430000.0
2009-02-04 05:08:00,59.385,59.385,59.347,59.381,26600000.0
2009-02-04 05:09:00,59.375,59.375,59.354,59.354,18480000.0
2009-02-04 05:10:00,59.362,59.391,59.358,59.364,52460000.0
2009-02-04 05:11:00,59.373,59.4,59.366,59.366,52650000.0
2009-02-04 05:12:00,59.395,59.395,59.365,59.393,59860000.0
2009-02-04 05:13:00,59.35,59.356,59.349,59.355,89770000.0
2009-02-04 05:14:00,59.393,59.393,59.348,59.354,42330000.0
2009-02-04 05:15:00,59.373,59.377,59.346,59.346,32990000.0
2009-02-04 05:16:00,59.353,59.379,59.343,59.343,62460000.0
2009-02-04 05:17:00,59.373,59.374,59.343,59.374,64270000.0
2009-02-04 05:18:00,59.368,59.38,59.346,59.374,94710000.0
2009-02-04 05:19:00,59.355,59.379,59.355,59.378,67430000.0
2009-02-04 05:20:00,59.344,59.375,59.344,59.375,97770000.0
2009-02-04 05:21:00,59.373,59.373,59.343,59.349,134100000.0
2009-02-04 05:22:00,59.344,59.369,59.344,59.369,46110000.0
2009-02-04 05:23:00,59.367,59.368,59.334,59.368,40240000.0
2009-02-04 05:24:00,59.362,59.362,59.322,59.346,38070000.0
2009-02-04 05:25:00,59.318,59.329,59.296,59.296,38600000.0
2009-02-04 05:26:00,59.322,59.322,59.284,59.313,38290000.0
2009-02-04 05:27:00,59.306,59.318,59.295,59.318,10940000.0
2009-02-04 05:28:00,59.314,59.328,59.298,59.307,31060000.0
2009-02-04 05:29:00,59.302,59.333,59.302,59.333,66560000.0
2009-02-04 05:30:00,59.337,59.355,59.318,59.355,35960000.0
2009-02-04 05:31:00,59.347,59.356,59.327,59.356,54170000.0
2009-02-04 05:32:00,59.313,59.343,59.313,59.343,42290000.0
2009-02-04 05:33:00,59.344,59.348,59.325,59.344,38580000.0
2009-02-04 05:34:00,59.327,59.33,59.327,59.328,62170000.0
2009-02-04 05:35:00,59.321,59.354,59.321,59.354,81490000.0
2009-02-04 05:36:00,59.346,59.356,59.332,59.356,61750000.0
2009-02-04 05:37:00,59.324,59.35,59.324,59.35,51530000.0
2009-02-04 05:38:00,59.367,59.379,59.346,59.379,35740000.0
2009-02-04 05:39:00,59.376,59.383,59.372,59.383,18110000.0
2009-02-04 05:40:00,59.386,59.389,59.386,59.389,43740000.0
2009-02-04 05:41:00,59.386,59.392,59.372,59.378,105740000.0
2009-02-04 05:42:00,59.386,59.397,59.375,59.397,35170000.0
2009-02-04 05:43:00,59.396,59.396,59.366,59.372,51750000.0
2009-02-04 05:44:00,59.398,59.4,59.397,59.398,104460000.0
2009-02-04 05:45:00,59.393,59.394,59.369,59.394,83240000.0
2009-02-04 05:46:00,59.392,59.392,59.354,59.379,26760000.0
2009-02-04 05:47:00,59.369,59.39,59.353,59.374,38370000.0
2009-02-04 05:48:00,59.374,59.374,59.354,59.361,41250000.0
2009-02-04 05:49:00,59.368,59.384,59.36,59.36,106340000.0
2009-02-04 05:50:00,59.372,59.391,59.366,59.369,72140000.0
2009-02-04 05:51:00,59.396,59.396,59.364,59.378,65920000.0
2009-02-04 05:52:00,59.373,59.392,59.373,59.392,47220000.0
2009-02-04 05:53:00,59.379,59.391,59.372,59.372,59990000.0
2009-02-04 05:54:00,59.394,59.398,59.373,59.376,101970000.0
2009-02-04 05:55:00,59.374,59.401,59.374,59.401,69540000.0
2009-02-04 05:56:00,59.372,59.401,59.37,59.37,75140000.0
2009-02-04 05:57:00,59.393,59.393,59.356,59.36,91230000.0
2009-02-04 05:58:00,59.385,59.385,59.363,59.363,122350000.0
2009-02-04 05:59:00,59.371,59.393,59.365,59.386,84240000.0
2009-02-04 06:00:00,59.397,59.397,59.363,59.386,76270000.0
2009-02-04 06:01:00,59.362,59.369,59.352,59.356,91190000.0
2009-02-04 06:02:00,59.35,59.369,59.349,59.349,71280000.0
2009-02-04 06:03:00,59.367,59.374,59.36,59.369,99110000.0
2009-02-04 06:04:00,59.376,59.379,59.37,59.371,79660000.0
2009-02-04 06:05:00,59.375,59.375,59.35,59.35,66280000.0
2009-02-04 06:06:00,59.376,59.376,59.369,59.375,93510000.0
2009-02-04 06:07:00,59.341,59.371,59.341,59.368,82470000.0
2009-02-04 06:08:00,59.373,59.373,59.347,59.354,74750000.0
2009-02-04 06:09:00,59.356,59.362,59.346,59.35,78660000.0
2009-02-04 06:10:00,59.378,59.381,59.377,59.38,78920000.0
2009-02-04 06:11:00,59.372,59.378,59.371,59.371,76500000.0
2009-02-04 06:12:00,59.356,59.356,59.343,59.35,68830000.0
2009-02-04 06:14:00,59.342,59.349,59.341,59.348,101960000.0
2009-02-04 06:15:00,59.364,59.364,59.341,59.341,121630000.0
2009-02-04 06:16:00,59.328,59.348,59.312,59.312,81620000.0
2009-02-04 06:17:00,59.302,59.331,59.302,59.311,66580000.0
2009-02-04 06:18:00,59.333,59.333,59.304,59.327,83440000.0
2009-02-04 06:19:00,59.311,59.324,59.294,59.294,88600000.0
2009-02-04 06:20:00,59.298,59.329,59.295,59.309,69620000.0
2009-02-04 06:21:00,59.326,59.326,59.293,59.299,25580000.0
2009-02-04 06:22:00,59.308,59.33,59.306,59.309,66470000.0
2009-02-04 06:23:00,59.333,59.355,59.329,59.355,54870000.0
2009-02-04 06:24:00,59.348,59.354,59.333,59.354,90610000.0
2009-02-04 06:25:00,59.34,59.352,59.334,59.352,94370000.0
2009-02-04 06:26:00,59.342,59.371,59.337,59.36,89820000.0
2009-02-04 06:27:00,59.357,59.365,59.357,59.365,57210000.0
2009-02-04 06:28:00,59.356,59.365,59.356,59.359,56820000.0
2009-02-04 06:29:00,59.348,59.37,59.344,59.352,90350000.0
2009-02-04 06:30:00,59.367,59.384,59.354,59.384,70000000.0
2009-02-04 06:31:00,59.367,59.382,59.361,59.361,40040000.0
2009-02-04 06:32:00,59.371,59.383,59.352,59.362,77760000.0
2009-02-04 06:33:00,59.387,59.388,59.38,59.381,52010000.0
2009-02-04 06:34:00,59.35,59.359,59.35,59.35,67520000.0
2009-02-04 06:35:00,59.363,59.383,59.363,59.37,70210000.0
2009-02-04 06:36:00,59.385,59.392,59.365,59.392,40420000.0
2009-02-04 06:37:00,59.387,59.397,59.387,59.397,69450000.0
2009-02-04 06:38:00,59.388,59.391,59.364,59.367,61680000.0
2009-02-04 06:39:00,59.4,59.4,59.371,59.371,36730000.0
2009-02-04 06:40:00,59.379,59.4,59.373,59.377,45160000.0
2009-02-04 06:41:00,59.389,59.413,59.382,59.397,93460000.0
2009-02-04 06:42:00,59.373,59.394,59.366,59.394,99080000.0
2009-02-04 06:44:00,59.39,59.398,59.39,59.398,68520000.0
2009-02-04 06:45:00,59.387,59.393,59.372,59.372,65520000.0
2009-02-04 06:47:00,59.39,59.397,59.39,59.397,49510000.0
2009-02-04 06:48:00,59.395,59.395,59.374,59.388,58350000.0
2009-02-04 06:49:00,59.363,59.39,59.361,59.361,137110000.0
2009-02-04 06:50:00,59.377,59.382,59.365,59.382,67800000.0
2009-02-04 06:51:00,59.386,59.386,59.371,59.371,39720000.0
2009-02-04 06:52:00,59.362,59.389,59.362,59.383,37810000.0
2009-02-04 06:53:00,59.394,59.394,59.368,59.369,20330000.0
2009-02-04 06:54:00,59.399,59.41,59.378,59.389,69320000.0
2009-02-04 06:55:00,59.396,59.411,59.383,59.407,54280000.0
2009-02-04 06:56:00,59.381,59.395,59.373,59.395,113620000.0
2009-02-04 06:57:00,59.38,59.393,59.377,59.377,132160000.0
2009-02-04 06:58:00,59.386,59.386,59.362,59.378,60430000.0
2009-02-04 06:59:00,59.369,59.392,59.362,59.37,122470000.0
2009-02-04 07:00:00,59.381,59.403,59.376,59.403,96400000.0
2009-02-04 07:01:00,59.398,59.402,59.382,59.382,91380000.0
2009-02-04 07:02:00,59.385,59.386,59.378,59.384,59580000.0
2009-02-04 07:03:00,59.389,59.404,59.383,59.386,47980000.0
2009-02-04 07:04:00,59.415,59.422,59.398,59.401,29290000.0
2009-02-04 07:05:00,59.415,59.423,59.395,59.417,51420000.0
2009-02-04 07:06:00,59.401,59.424,59.401,59.424,24470000.0
2009-02-04 07:07:00,59.413,59.413,59.384,59.403,38810000.0
2009-02-04 07:08:00,59.383,59.402,59.383,59.385,46660000.0
2009-02-04 07:09:00,59.416,59.416,59.386,59.39,83450000.0
2009-02-04 07:10:00,59.38,59.396,59.372,59.379,97200000.0
2009-02-04 07:11:00,59.367,59.382,59.353,59.382,65620000.0
2009-02-04 07:12:00,59.376,59.38,59.354,59.367,75860000.0
2009-02-04 07:13:00,59.362,59.393,59.362,59.386,118580000.0
2009-02-04 07:14:00,59.36,59.368,59.359,59.366,111310000.0
2009-02-04 07:15:00,59.365,59.387,59.365,59.37,154380000.0
2009-02-04 07:16:00,59.363,59.394,59.363,59.394,140440000.0
2009-02-04 07:17:00,59.377,59.377,59.365,59.374,107500000.0
2009-02-04 07:18:00,59.397,59.403,59.369,59.386,71950000.0
2009-02-04 07:19:00,59.401,59.414,59.393,59.393,98510000.0
2009-02-04 07:20:00,59.402,59.414,59.355,59.355,67060000.0
2009-02-04 07:21:00,59.397,59.402,59.369,59.402,87030000.0
2009-02-04 07:22:00,59.368,59.386,59.363,59.386,75610000.0
2009-02-04 07:23:00,59.361,59.401,59.361,59.401,40850000.0
2009-02-04 07:24:00,59.4,59.403,59.392,59.397,71880000.0
2009-02-04 07:25:00,59.405,59.405,59.383,59.387,72990000.0
2009-02-04 07:26:00,59.4,59.432,59.4,59.402,126980000.0
2009-02-04 07:27:00,59.424,59.424,59.395,59.415,96970000.0
2009-02-04 07:28:00,59.401,59.434,59.396,59.434,95580000.0
2009-02-04 07:29:00,59.435,59.435,59.414,59.426,84790000.0
2009-02-04 07:30:00,59.421,59.433,59.415,59.428,79850000.0
2009-02-04 07:31:00,59.4,59.41,59.392,59.392,61130000.0
2009-02-04 07:32:00,59.413,59.413,59.385,59.388,58520000.0
2009-02-04 07:33:00,59.412,59.412,59.377,59.39,66330000.0
2009-02-04 07:34:00,59.362,59.391,59.362,59.385,105570000.0
2009-02-04 07:35:00,59.377,59.391,59.364,59.391,68730000.0
2009-02-04 07:36:00,59.393,59.402,59.367,59.402,76900000.0
2009-02-04 07:37:00,59.403,59.403,59.377,59.396,70030000.0
2009-02-04 07:38:00,59.412,59.425,59.399,59.425,68250000.0
2009-02-04 07:39:00,59.422,59.422,59.393,59.393,73040000.0
2009-02-04 07:40:00,59.396,59.408,59.374,59.374,42980000.0
2009-02-04 07:41:00,59.376,59.382,59.354,59.362,79710000.0
2009-02-04 07:42:00,59.375,59.381,59.355,59.376,112940000.0
2009-02-04 07:43:00,59.395,59.395,59.375,59.379,77670000.0
2009-02-04 07:44:00,59.401,59.401,59.367,59.367,76200000.0
2009-02-04 07:45:00,59.395,59.395,59.362,59.362,49120000.0
2009-02-04 07:46:00,59.373,59.384,59.366,59.377,18100000.0
2009-02-04 07:47:00,59.389,59.395,59.368,59.368,11340000.0
2009-02-04 07:48:00,59.379,59.381,59.369,59.374,12280000.0
2009-02-04 07:49:00,59.369,59.38,59.36,59.36,21600000.0
2009-02-04 07:50:00,59.351,59.374,59.34,59.34,11270000.0
2009-02-04 07:51:00,59.364,59.423,59.364,59.423,9400000.0
2009-02-04 07:52:00,59.413,59.442,59.413,59.442,7890000.0
2009-02-04 07:53:00,59.456,59.456,59.428,59.437,12060000.0
2009-02-04 07:54:00,59.43,59.443,59.411,59.423,16600000.0
2009-02-04 07:55:00,59.416,59.439,59.416,59.422,13380000.0
2009-02-04 07:56:00,59.449,59.45,59.431,59.45,13710000.0
2009-02-04 07:57:00,59.443,59.459,59.436,59.438,13570000.0
2009-02-04 07:58:00,59.434,59.439,59.425,59.425,18620000.0
2009-02-04 07:59:00,59.441,59.441,59.414,59.421,8270000.0
2009-02-04 08:00:00,59.421,59.421,59.397,59.398,16980000.0
2009-02-04 08:01:00,59.399,59.427,59.399,59.42,13460000.0
2009-02-04 08:02:00,59.439,59.439,59.416,59.435,12250000.0
2009-02-04 08:03:00,59.431,59.438,59.41,59.422,13370000.0
2009-02-04 08:04:00,59.408,59.441,59.408,59.441,12480000.0
2009-02-04 08:05:00,59.438,59.447,59.424,59.424,8490000.0
2009-02-04 08:06:00,59.431,59.431,59.404,59.404,6650000.0
2009-02-04 08:07:00,59.401,59.427,59.393,59.427,11160000.0
2009-02-04 08:08:00,59.417,59.429,59.412,59.429,10370000.0
2009-02-04 08:09:00,59.436,59.436,59.406,59.406,16190000.0
2009-02-04 08:10:00,59.406,59.413,59.387,59.392,16200000.0
2009-02-04 08:11:00,59.388,59.409,59.388,59.398,10560000.0
2009-02-04 08:12:00,59.421,59.421,59.392,59.404,15440000.0
2009-02-04 08:13:00,59.42,59.42,59.397,59.397,9950000.0
2009-02-04 08:14:00,59.413,59.418,59.393,59.399,15300000.0
2009-02-04 08:15:00,59.395,59.419,59.395,59.419,10520000.0
2009-02-04 08:16:00,59.389,59.416,59.389,59.405,14280000.0
2009-02-04 08:17:00,59.393,59.411,59.391,59.391,11310000.0
2009-02-04 08:18:00,59.416,59.416,59.402,59.404,16770000.0
2009-02-04 08:19:00,59.387,59.408,59.385,59.385,10560000.0
2009-02-04 08:20:00,59.378,59.406,59.378,59.392,16200000.0
2009-02-04 08:21:00,59.409,59.409,59.392,59.405,11350000.0
2009-02-04 08:22:00,59.417,59.417,59.393,59.413,12240000.0
2009-02-04 08:23:00,59.388,59.41,59.387,59.404,14200000.0
2009-02-04 08:24:00,59.417,59.44,59.406,59.44,14160000.0
2009-02-04 08:25:00,59.438,59.438,59.394,59.394,18300000.0
2009-02-04 08:26:00,59.387,59.406,59.383,59.399,15580000.0
2009-02-04 08:27:00,59.395,59.411,59.395,59.4,14460000.0
2009-02-04 08:28:00,59.401,59.416,59.388,59.39,15330000.0
2009-02-04 08:29:00,59.388,59.42,59.388,59.42,12810000.0
2009-02-04 08:30:00,59.403,59.403,59.38,59.385,7330000.0
2009-02-04 08:31:00,59.375,59.422,59.375,59.422,16900000.0
2009-02-04 08:32:00,59.427,59.431,59.394,59.412,12430000.0
2009-02-04 08:33:00,59.392,59.419,59.392,59.419,13380000.0
2009-02-04 08:34:00,59.391,59.41,59.386,59.399,14830000.0
2009-02-04 08:35:00,59.379,59.406,59.379,59.402,9100000.0
2009-02-04 08:36:00,59.406,59.418,59.384,59.418,12670000.0
2009-02-04 08:37:00,59.391,59.412,59.383,59.388,16240000.0
2009-02-04 08:38:00,59.406,59.411,59.388,59.403,13340000.0
2009-02-04 08:39:00,59.393,59.404,59.376,59.397,15820000.0
2009-02-04 08:40:00,59.381,59.391,59.372,59.387,15430000.0
2009-02-04 08:41:00,59.378,59.389,59.378,59.383,10920000.0
2009-02-04 08:42:00,59.392,59.402,59.38,59.397,15070000.0
2009-02-04 08:43:00,59.399,59.408,59.378,59.408,14530000.0
2009-02-04 08:44:00,59.397,59.404,59.383,59.383,13760000.0
2009-02-04 08:45:00,59.378,59.386,59.348,59.348,15270000.0
2009-02-04 08:46:00,59.361,59.367,59.349,59.356,12580000.0
2009-02-04 08:47:00,59.357,59.385,59.357,59.375,10210000.0
2009-02-04 08:48:00,59.364,59.366,59.345,59.362,12970000.0
2009-02-04 08:49:00,59.373,59.373,59.346,59.36,16760000.0
2009-02-04 08:50:00,59.363,59.366,59.339,59.347,16620000.0
2009-02-04 08:51:00,59.341,59.344,59.304,59.304,10780000.0
2009-02-04 08:52:00,59.317,59.328,59.3,59.316,19160000.0
2009-02-04 08:53:00,59.311,59.311,59.29,59.299,10700000.0
2009-02-04 08:54:00,59.287,59.302,59.269,59.269,21460000.0
2009-02-04 08:55:00,59.259,59.276,59.225,59.225,22160000.0
2009-02-04 08:56:00,59.254,59.255,59.234,59.24,17880000.0
2009-02-04 08:57:00,59.254,59.266,59.245,59.258,12590000.0
2009-02-04 08:58:00,59.267,59.282,59.258,59.278,19770000.0
2009-02-04 08:59:00,59.252,59.273,59.252,59.263,11870000.0
2009-02-04 09:00:00,59.29,59.302,59.234,59.234,16760000.0
2009-02-04 09:01:00,59.221,59.228,59.195,59.195,12210000.0
2009-02-04 09:02:00,59.191,59.207,59.143,59.143,18830000.0
2009-02-04 09:03:00,59.179,59.186,59.137,59.165,17030000.0
2009-02-04 09:04:00,59.194,59.208,59.178,59.197,18400000.0
2009-02-04 09:05:00,59.214,59.214,59.186,59.187,12060000.0
2009-02-04 09:06:00,59.2,59.2,59.166,59.169,14510000.0
2009-02-04 09:07:00,59.195,59.195,59.156,59.156,14730000.0
2009-02-04 09:08:00,59.152,59.157,59.09,59.09,15750000.0
2009-02-04 09:09:00,59.09,59.104,59.08,59.092,22510000.0
2009-02-04 09:10:00,59.084,59.099,59.07,59.073,10010000.0
2009-02-04 09:11:00,59.106,59.127,59.091,59.121,19940000.0
2009-02-04 09:12:00,59.151,59.151,59.113,59.128,20890000.0
2009-02-04 09:13:00,59.127,59.191,59.127,59.18,23890000.0
2009-02-04 09:14:00,59.178,59.195,59.166,59.195,10180000.0
2009-02-04 09:15:00,59.164,59.196,59.147,59.164,17770000.0
2009-02-04 09:16:00,59.163,59.198,59.163,59.18,13000000.0
2009-02-04 09:17:00,59.183,59.195,59.155,59.163,25310000.0
2009-02-04 09:18:00,59.18,59.181,59.15,59.152,16230000.0
2009-02-04 09:19:00,59.153,59.161,59.135,59.136,17140000.0
2009-02-04 09:20:00,59.143,59.16,59.139,59.16,8870000.0
2009-02-04 09:21:00,59.155,59.155,59.125,59.142,10150000.0
2009-02-04 09:22:00,59.129,59.136,59.105,59.105,13340000.0
2009-02-04 09:23:00,59.108,59.124,59.098,59.111,12480000.0
2009-02-04 09:24:00,59.09,59.098,59.039,59.039,14270000.0
2009-02-04 09:25:00,58.993,58.993,58.931,58.937,13150000.0
2009-02-04 09:26:00,58.91,58.97,58.91,58.922,17360000.0
2009-02-04 09:27:00,58.945,58.956,58.914,58.928,20440000.0
2009-02-04 09:28:00,58.929,58.949,58.907,58.949,12060000.0
2009-02-04 09:29:00,58.951,59.014,58.951,59.008,17020000.0
2009-02-04 09:30:00,59.029,59.029,58.988,58.99,13640000.0
2009-02-04 09:31:00,58.982,58.989,58.97,58.986,13900000.0
2009-02-04 09:32:00,58.981,58.991,58.916,58.916,15020000.0
2009-02-04 09:33:00,58.917,58.948,58.895,58.906,16230000.0
2009-02-04 09:34:00,58.869,58.924,58.862,58.924,17650000.0
2009-02-04 09:35:00,58.916,58.957,58.916,58.948,10200000.0
2009-02-04 09:36:00,58.948,58.969,58.928,58.935,18600000.0
2009-02-04 09:37:00,58.969,58.975,58.921,58.968,16380000.0
2009-02-04 09:38:00,58.982,58.994,58.959,58.965,20140000.0
2009-02-04 09:39:00,58.987,59.014,58.972,59.006,17000000.0
2009-02-04 09:40:00,58.983,58.983,58.955,58.961,9210000.0
2009-02-04 09:41:00,58.972,58.983,58.95,58.953,13790000.0
2009-02-04 09:42:00,58.977,58.981,58.896,58.913,18400000.0
2009-02-04 09:43:00,58.9,58.936,58.878,58.878,13410000.0
2009-02-04 09:44:00,58.864,58.884,58.842,58.87,12760000.0
2009-02-04 09:45:00,58.858,58.887,58.855,58.885,14910000.0
2009-02-04 09:46:00,58.884,58.913,58.884,58.902,15220000.0
2009-02-04 09:47:00,58.933,58.941,58.913,58.928,16160000.0
2009-02-04 09:48:00,58.938,58.938,58.893,58.929,18080000.0
2009-02-04 09:49:00,58.936,58.953,58.932,58.94,11270000.0
2009-02-04 09:50:00,58.955,58.969,58.921,58.921,14120000.0
2009-02-04 09:51:00,58.914,58.938,58.904,58.918,12620000.0
2009-02-04 09:52:00,58.923,58.951,58.923,58.933,17090000.0
2009-02-04 09:53:00,58.909,58.936,58.903,58.907,16570000.0
2009-02-04 09:54:00,58.92,58.924,58.902,58.905,14120000.0
2009-02-04 09:55:00,58.926,58.968,58.926,58.968,8700000.0
2009-02-04 09:56:00,58.949,58.968,58.949,58.953,21680000.0
2009-02-04 09:57:00,58.95,58.95,58.86,58.86,14090000.0
2009-02-04 09:58:00,58.874,58.881,58.825,58.836,15260000.0
2009-02-04 09:59:00,58.841,58.871,58.841,58.85,12440000.0
2009-02-04 10:00:00,58.885,58.901,58.861,58.873,14270000.0
2009-02-04 10:01:00,58.908,58.911,58.873,58.904,17180000.0
2009-02-04 10:02:00,58.912,58.929,58.89,58.907,18980000.0
2009-02-04 10:03:00,58.933,58.945,58.925,58.925,15060000.0
2009-02-04 10:04:00,58.966,58.976,58.925,58.952,22430000.0
2009-02-04 10:05:00,58.967,58.985,58.959,58.96,16560000.0
2009-02-04 10:06:00,59.004,59.008,58.973,58.992,17130000.0
2009-02-04 10:07:00,59.026,59.04,59.017,59.04,16530000.0
2009-02-04 10:08:00,59.016,59.045,59.013,59.018,16430000.0
2009-02-04 10:09:00,59.034,59.035,58.996,58.996,17810000.0
2009-02-04 10:10:00,58.996,59.018,58.993,59.013,16580000.0
2009-02-04 10:11:00,58.999,59.01,58.978,58.998,21340000.0
2009-02-04 10:12:00,58.978,58.988,58.962,58.962,18020000.0
2009-02-04 10:13:00,58.982,58.986,58.944,58.975,20660000.0
2009-02-04 10:14:00,58.934,58.977,58.934,58.962,15960000.0
2009-02-04 10:15:00,58.975,58.975,58.94,58.94,15960000.0
2009-02-04 10:16:00,58.951,58.951,58.912,58.915,16600000.0
2009-02-04 10:17:00,58.944,58.944,58.896,58.9,13050000.0
2009-02-04 10:18:00,58.921,58.939,58.911,58.938,12210000.0
2009-02-04 10:19:00,58.944,58.948,58.935,58.939,17330000.0
2009-02-04 10:20:00,58.943,58.972,58.939,58.939,13380000.0
2009-02-04 10:21:00,58.962,58.983,58.958,58.97,11460000.0
2009-02-04 10:22:00,58.973,59.012,58.973,59.012,12070000.0
2009-02-04 10:23:00,59.02,59.039,59.012,59.038,19950000.0
2009-02-04 10:24:00,59.039,59.059,59.025,59.035,15860000.0
2009-02-04 10:25:00,59.059,59.072,59.054,59.068,11640000.0
2009-02-04 10:26:00,59.057,59.064,59.045,59.052,19070000.0
2009-02-04 10:27:00,59.048,59.066,59.033,59.045,20320000.0
2009-02-04 10:28:00,59.053,59.069,59.047,59.064,13140000.0
2009-02-04 10:29:00,59.062,59.062,59.028,59.028,15810000.0
2009-02-04 10:30:00,59.043,59.043,59.011,59.026,12480000.0
2009-02-04 10:31:00,59.019,59.028,59.004,59.006,15850000.0
2009-02-04 10:32:00,58.996,59.004,58.983,58.999,13570000.0
2009-02-04 10:33:00,59.01,59.012,58.982,58.99,18790000.0
2009-02-04 10:34:00,58.971,59.006,58.971,59.006,15140000.0
2009-02-04 10:35:00,59.012,59.013,58.99,59.005,13150000.0
2009-02-04 10:36:00,59.022,59.028,59.01,59.026,19010000.0
2009-02-04 10:37:00,59.014,59.036,58.999,59.036,12970000.0
2009-02-04 10:38:00,59.024,59.028,59.008,59.028,8460000.0
2009-02-04 10:39:00,59.028,59.035,59.02,59.031,15810000.0
2009-02-04 10:40:00,59.03,59.03,59.021,59.029,10720000.0
2009-02-04 10:41:00,59.04,59.05,59.031,59.05,12580000.0
2009-02-04 10:42:00,59.061,59.064,59.018,59.018,13980000.0
2009-02-04 10:43:00,59.06,59.074,59.056,59.067,13160000.0
2009-02-04 10:44:00,59.048,59.074,59.039,59.067,15670000.0
2009-02-04 10:45:00,59.064,59.064,59.026,59.026,7340000.0
2009-02-04 10:46:00,59.031,59.037,59.008,59.037,16940000.0
2009-02-04 10:47:00,59.039,59.04,59.02,59.04,13190000.0
2009-02-04 10:48:00,59.041,59.073,59.027,59.073,8110000.0
2009-02-04 10:49:00,59.081,59.091,59.077,59.078,15020000.0
2009-02-04 10:50:00,59.08,59.088,59.064,59.088,18630000.0
2009-02-04 10:51:00,59.103,59.106,59.079,59.096,15790000.0
2009-02-04 10:52:00,59.111,59.114,59.099,59.104,11880000.0
2009-02-04 10:53:00,59.123,59.145,59.112,59.112,9590000.0
2009-02-04 10:54:00,59.145,59.145,59.114,59.114,12240000.0
2009-02-04 10:55:00,59.122,59.129,59.108,59.111,18430000.0
2009-02-04 10:56:00,59.103,59.136,59.103,59.13,11930000.0
2009-02-04 10:57:00,59.127,59.127,59.09,59.09,22910000.0
2009-02-04 10:58:00,59.076,59.082,59.06,59.06,20710000.0
2009-02-04 10:59:00,59.054,59.087,59.054,59.07,13230000.0
2009-02-04 11:00:00,59.092,59.092,59.057,59.069,14280000.0
2009-02-04 11:01:00,59.084,59.11,59.084,59.097,16580000.0
2009-02-04 11:02:00,59.072,59.105,59.072,59.093,17590000.0
2009-02-04 11:03:00,59.107,59.107,59.071,59.074,12070000.0
2009-02-04 11:04:00,59.104,59.107,59.08,59.086,12400000.0
2009-02-04 11:05:00,59.098,59.108,59.08,59.108,13600000.0
2009-02-04 11:06:00,59.093,59.11,59.058,59.11,16520000.0
2009-02-04 11:07:00,59.078,59.09,59.061,59.066,16520000.0
2009-02-04 11:08:00,59.061,59.088,59.061,59.069,19990000.0
2009-02-04 11:09:00,59.073,59.085,59.067,59.085,14400000.0
2009-02-04 11:10:00,59.066,59.08,59.054,59.08,14740000.0
2009-02-04 11:11:00,59.078,59.083,59.047,59.047,20330000.0
2009-02-04 11:12:00,59.061,59.072,59.053,59.062,13740000.0
2009-02-04 11:13:00,59.08,59.084,59.057,59.079,15080000.0
2009-02-04 11:14:00,59.071,59.071,59.025,59.025,7560000.0
2009-02-04 11:15:00,59.05,59.059,59.024,59.031,17930000.0
2009-02-04 11:16:00,59.017,59.035,59.004,59.004,18010000.0
2009-02-04 11:17:00,59.008,59.033,59.004,59.011,13040000.0
2009-02-04 11:18:00,59.03,59.03,58.998,59.006,12960000.0
2009-02-04 11:19:00,59.028,59.028,59.0,59.02,12820000.0
2009-02-04 11:20:00,59.046,59.05,59.013,59.013,19750000.0
2009-02-04 11:21:00,59.038,59.04,59.003,59.018,12430000.0
2009-02-04 11:22:00,59.022,59.046,59.013,59.03,17020000.0
2009-02-04 11:23:00,59.047,59.047,59.016,59.016,13780000.0
2009-02-04 11:24:00,59.057,59.063,59.028,59.03,12780000.0
2009-02-04 11:25:00,59.049,59.051,59.029,59.029,9850000.0
2009-02-04 11:26:00,59.029,59.029,59.008,59.017,17130000.0
2009-02-04 11:27:00,59.014,59.023,59.001,59.016,17700000.0
2009-02-04 11:28:00,58.999,59.013,58.997,59.011,14270000.0
2009-02-04 11:29:00,59.004,59.013,58.989,59.002,13430000.0
2009-02-04 11:30:00,59.003,59.003,58.97,58.98,14200000.0
2009-02-04 11:31:00,59.003,59.003,58.971,58.971,13330000.0
2009-02-04 11:32:00,58.971,59.006,58.965,58.993,13140000.0
2009-02-04 11:33:00,59.021,59.025,59.0,59.0,9240000.0
2009-02-04 11:34:00,58.996,59.017,58.991,59.006,11580000.0
2009-02-04 11:35:00,59.002,59.027,58.994,59.013,11460000.0
2009-02-04 11:36:00,59.009,59.017,58.965,58.969,16150000.0
2009-02-04 11:37:00,58.989,58.993,58.968,58.991,22570000.0
2009-02-04 11:38:00,58.969,58.993,58.969,58.979,12580000.0
2009-02-04 11:39:00,59.0,59.009,58.963,59.009,15680000.0
2009-02-04 11:40:00,58.995,59.025,58.995,59.011,15260000.0
2009-02-04 11:41:00,59.013,59.027,59.006,59.006,15780000.0
2009-02-04 11:42:00,59.022,59.038,59.001,59.034,18590000.0
2009-02-04 11:43:00,59.012,59.053,59.012,59.053,14660000.0
2009-02-04 11:44:00,59.015,59.039,59.014,59.039,16650000.0
2009-02-04 11:45:00,59.037,59.043,59.029,59.039,21130000.0
2009-02-04 11:46:00,59.004,59.027,59.004,59.006,14120000.0
2009-02-04 11:47:00,59.006,59.013,58.988,59.011,13350000.0
2009-02-04 11:48:00,58.981,58.981,58.96,58.979,11340000.0
2009-02-04 11:49:00,58.975,59.018,58.975,59.017,15020000.0
2009-02-04 11:50:00,59.011,59.024,58.995,58.995,15990000.0
2009-02-04 11:51:00,59.023,59.028,58.999,59.007,15670000.0
2009-02-04 11:52:00,59.027,59.027,59.006,59.01,12810000.0
2009-02-04 11:53:00,59.033,59.039,59.01,59.039,15410000.0
2009-02-04 11:54:00,59.042,59.046,59.028,59.033,14090000.0
2009-02-04 11:55:00,59.027,59.041,59.024,59.029,18680000.0
2009-02-04 11:56:00,59.009,59.045,59.009,59.035,14060000.0
2009-02-04 11:57:00,59.048,59.059,59.034,59.034,11130000.0
2009-02-04 11:58:00,59.041,59.046,59.017,59.027,11840000.0
2009-02-04 11:59:00,59.034,59.049,59.021,59.049,14450000.0
2009-02-04 12:00:00,59.044,59.058,59.037,59.039,9960000.0
2009-02-04 12:01:00,59.052,59.059,59.039,59.039,9380000.0
2009-02-04 12:02:00,59.026,59.039,59.026,59.03,8840000.0
2009-02-04 12:03:00,59.042,59.042,59.011,59.011,15020000.0
2009-02-04 12:04:00,59.015,59.015,58.99,58.99,9620000.0
2009-02-04 12:05:00,58.985,58.998,58.972,58.99,14800000.0
2009-02-04 12:06:00,59.013,59.013,58.996,58.997,12450000.0
2009-02-04 12:07:00,59.012,59.013,59.002,59.013,11920000.0
2009-02-04 12:08:00,59.029,59.029,59.0,59.001,13150000.0
2009-02-04 12:09:00,59.029,59.035,59.003,59.031,17550000.0
2009-02-04 12:10:00,59.027,59.027,58.987,58.997,16370000.0
2009-02-04 12:11:00,59.011,59.047,59.011,59.029,13710000.0
2009-02-04 12:12:00,59.05,59.05,59.008,59.01,18210000.0
2009-02-04 12:13:00,59.037,59.037,59.009,59.011,12670000.0
2009-02-04 12:14:00,59.017,59.037,59.017,59.035,13890000.0
2009-02-04 12:15:00,59.02,59.037,59.006,59.006,13530000.0
2009-02-04 12:16:00,59.003,59.016,58.997,59.003,13340000.0
2009-02-04 12:17:00,59.011,59.011,58.968,58.993,11960000.0
2009-02-04 12:18:00,59.001,59.001,58.97,58.983,14520000.0
2009-02-04 12:19:00,58.979,58.986,58.964,58.975,14870000.0
2009-02-04 12:20:00,58.977,58.99,58.957,58.99,10710000.0
2009-02-04 12:21:00,59.005,59.005,58.98,58.987,15970000.0
2009-02-04 12:22:00,58.99,58.993,58.974,58.993,13710000.0
2009-02-04 12:23:00,58.975,58.98,58.951,58.973,13610000.0
2009-02-04 12:24:00,58.988,58.994,58.977,58.981,16150000.0
2009-02-04 12:25:00,58.968,59.004,58.968,58.984,10950000.0
2009-02-04 12:26:00,58.988,59.014,58.985,59.014,17920000.0
2009-02-04 12:27:00,59.008,59.026,58.992,58.992,10930000.0
2009-02-04 12:28:00,59.017,59.02,58.984,59.01,12110000.0
2009-02-04 12:29:00,59.0,59.006,58.983,59.006,8830000.0
2009-02-04 12:30:00,59.012,59.012,58.988,59.007,15860000.0
2009-02-04 12:31:00,59.011,59.013,58.987,58.99,14160000.0
2009-02-04 12:32:00,59.01,59.01,58.98,58.98,12880000.0
2009-02-04 12:33:00,59.008,59.008,58.961,58.973,19540000.0
2009-02-04 12:34:00,59.012,59.015,58.994,59.015,15820000.0
2009-02-04 12:35:00,58.979,59.018,58.979,59.018,10550000.0
2009-02-04 12:36:00,59.01,59.01,58.969,58.969,13520000.0
2009-02-04 12:37:00,59.001,59.001,58.984,58.992,21220000.0
2009-02-04 12:38:00,58.974,58.991,58.959,58.986,12780000.0
2009-02-04 12:39:00,58.982,58.982,58.952,58.952,17560000.0
2009-02-04 12:40:00,58.956,58.986,58.946,58.986,13180000.0
2009-02-04 12:41:00,58.983,58.983,58.962,58.962,16750000.0
2009-02-04 12:42:00,58.993,58.993,58.979,58.987,10930000.0
2009-02-04 12:43:00,58.982,59.001,58.982,58.989,23750000.0
2009-02-04 12:44:00,58.99,58.991,58.968,58.968,14920000.0
2009-02-04 12:45:00,58.99,58.99,58.961,58.966,13180000.0
2009-02-04 12:46:00,58.951,58.979,58.942,58.976,19430000.0
2009-02-04 12:47:00,58.965,58.965,58.924,58.924,11660000.0
2009-02-04 12:48:00,58.941,58.945,58.931,58.931,15580000.0
2009-02-04 12:49:00,58.954,58.954,58.914,58.914,10570000.0
2009-02-04 12:50:00,58.924,58.926,58.905,58.918,14690000.0
2009-02-04 12:51:00,58.923,58.945,58.904,58.945,17200000.0
2009-02-04 12:52:00,58.942,58.944,58.899,58.91,17100000.0
2009-02-04 12:53:00,58.923,58.931,58.892,58.892,11090000.0
2009-02-04 12:54:00,58.922,58.922,58.893,58.893,5260000.0
2009-02-04 12:55:00,58.881,58.939,58.879,58.939,18870000.0
2009-02-04 12:56:00,58.937,58.949,58.903,58.912,21260000.0
2009-02-04 12:57:00,58.899,58.919,58.889,58.919,11920000.0
2009-02-04 12:58:00,58.922,58.956,58.908,58.908,16380000.0
2009-02-04 12:59:00,58.916,58.949,58.914,58.927,14910000.0
2009-02-04 13:00:00,58.935,58.946,58.906,58.906,12130000.0
2009-02-04 13:01:00,58.914,58.914,58.873,58.897,18440000.0
2009-02-04 13:02:00,58.887,58.895,58.874,58.895,9950000.0
2009-02-04 13:03:00,58.885,58.91,58.885,58.91,15020000.0
2009-02-04 13:04:00,58.929,58.936,58.912,58.912,17660000.0
2009-02-04 13:05:00,58.917,58.935,58.916,58.935,10180000.0
2009-02-04 13:06:00,58.934,58.936,58.898,58.912,17890000.0
2009-02-04 13:07:00,58.931,58.946,58.921,58.946,6670000.0
2009-02-04 13:08:00,58.941,58.956,58.911,58.911,13720000.0
2009-02-04 13:09:00,58.911,58.911,58.868,58.868,13410000.0
2009-02-04 13:10:00,58.89,58.893,58.859,58.859,21110000.0
2009-02-04 13:11:00,58.889,58.889,58.818,58.829,20970000.0
2009-02-04 13:12:00,58.874,58.892,58.833,58.892,19580000.0
2009-02-04 13:13:00,58.876,58.901,58.873,58.896,16230000.0
2009-02-04 13:14:00,58.897,58.931,58.896,58.931,11690000.0
2009-02-04 13:15:00,58.92,58.92,58.883,58.897,15020000.0
2009-02-04 13:16:00,58.883,58.912,58.882,58.904,12960000.0
2009-02-04 13:17:00,58.894,58.926,58.894,58.914,16040000.0
2009-02-04 13:18:00,58.916,58.956,58.916,58.956,16610000.0
2009-02-04 13:19:00,58.95,58.956,58.929,58.936,19430000.0
2009-02-04 13:20:00,58.929,58.965,58.929,58.965,9020000.0
2009-02-04 13:21:00,58.977,58.977,58.962,58.972,12280000.0
2009-02-04 13:22:00,58.972,58.994,58.963,58.994,14130000.0
2009-02-04 13:23:00,58.996,58.996,58.964,58.973,7930000.0
2009-02-04 13:24:00,58.991,58.991,58.941,58.947,14910000.0
2009-02-04 13:25:00,58.979,58.99,58.947,58.947,16200000.0
2009-02-04 13:26:00,58.971,58.972,58.945,58.946,14460000.0
2009-02-04 13:27:00,58.97,58.973,58.949,58.95,14320000.0
2009-02-04 13:28:00,58.975,58.984,58.958,58.975,16590000.0
2009-02-04 13:29:00,58.966,58.966,58.925,58.925,17500000.0
2009-02-04 13:30:00,58.961,58.961,58.92,58.947,14930000.0
2009-02-04 13:31:00,58.949,58.949,58.923,58.944,16790000.0
2009-02-04 13:32:00,58.952,58.966,58.928,58.928,12200000.0
2009-02-04 13:33:00,58.965,58.97,58.943,58.952,12420000.0
2009-02-04 13:34:00,58.971,58.978,58.961,58.972,11100000.0
2009-02-04 13:35:00,58.962,58.962,58.931,58.935,14310000.0
2009-02-04 13:36:00,58.96,58.972,58.936,58.972,13710000.0
2009-02-04 13:37:00,58.94,58.978,58.94,58.978,13150000.0
2009-02-04 13:38:00,58.956,58.969,58.947,58.949,11390000.0
2009-02-04 13:39:00,58.945,58.945,58.909,58.915,8820000.0
2009-02-04 13:40:00,58.934,58.943,58.898,58.9,11540000.0
2009-02-04 13:41:00,58.903,58.942,58.903,58.917,16570000.0
2009-02-04 13:42:00,58.928,58.946,58.92,58.92,20690000.0
2009-02-04 13:43:00,58.932,58.951,58.919,58.951,14280000.0
2009-02-04 13:44:00,58.914,58.932,58.914,58.92,7780000.0
2009-02-04 13:45:00,58.943,58.95,58.93,58.941,14690000.0
2009-02-04 13:46:00,58.922,58.969,58.922,58.969,14650000.0
2009-02-04 13:47:00,58.958,58.983,58.945,58.983,13710000.0
2009-02-04 13:48:00,58.98,58.99,58.968,58.99,10700000.0
2009-02-04 13:49:00,58.971,58.986,58.957,58.957,13040000.0
2009-02-04 13:50:00,58.943,58.961,58.937,58.95,16420000.0
2009-02-04 13:51:00,58.967,58.972,58.926,58.935,16980000.0
2009-02-04 13:52:00,58.957,58.987,58.957,58.98,9390000.0
2009-02-04 13:53:00,58.943,58.978,58.933,58.978,15710000.0
2009-02-04 13:54:00,58.975,58.989,58.952,58.985,17700000.0
2009-02-04 13:55:00,58.937,58.971,58.935,58.971,12260000.0
2009-02-04 13:56:00,58.967,58.977,58.95,58.95,13720000.0
2009-02-04 13:57:00,58.975,59.0,58.958,59.0,15630000.0
2009-02-04 13:58:00,58.995,59.013,58.991,59.013,16420000.0
2009-02-04 13:59:00,58.979,59.039,58.979,59.039,11840000.0
2009-02-04 14:00:00,59.003,59.019,58.991,59.005,19730000.0
2009-02-04 14:01:00,58.984,58.988,58.96,58.967,17390000.0
2009-02-04 14:02:00,58.94,58.974,58.94,58.964,15490000.0
2009-02-04 14:03:00,58.949,58.977,58.942,58.966,14450000.0
2009-02-04 14:04:00,58.956,58.985,58.956,58.972,16890000.0
2009-02-04 14:05:00,58.981,58.994,58.957,58.97,14280000.0
2009-02-04 14:06:00,59.003,59.007,58.974,58.995,16950000.0
2009-02-04 14:07:00,58.956,58.985,58.952,58.985,16710000.0
2009-02-04 14:08:00,58.977,58.991,58.959,58.991,12440000.0
2009-02-04 14:09:00,58.98,58.989,58.938,58.938,12660000.0
2009-02-04 14:10:00,58.959,58.962,58.939,58.942,11850000.0
2009-02-04 14:11:00,58.959,58.985,58.959,58.981,16600000.0
2009-02-04 14:12:00,58.977,59.01,58.977,59.003,19240000.0
2009-02-04 14:13:00,58.989,59.025,58.989,59.025,8910000.0
2009-02-04 14:14:00,59.001,59.011,59.001,59.011,3980000.0
2009-02-04 14:15:00,59.022,59.022,58.99,59.011,14840000.0
2009-02-04 14:16:00,58.994,59.003,58.977,58.977,7710000.0
2009-02-04 14:17:00,59.007,59.007,58.987,58.995,14320000.0
2009-02-04 14:18:00,59.014,59.019,58.999,59.019,9800000.0
2009-02-04 14:19:00,58.994,59.025,58.994,58.997,12780000.0
2009-02-04 14:20:00,58.994,58.994,58.984,58.99,13710000.0
2009-02-04 14:21:00,59.015,59.015,58.986,59.002,15780000.0
2009-02-04 14:22:00,58.975,58.984,58.963,58.963,13520000.0
2009-02-04 14:23:00,58.982,59.004,58.982,58.99,11090000.0
2009-02-04 14:24:00,59.007,59.015,58.996,59.001,17300000.0
2009-02-04 14:25:00,58.976,58.993,58.951,58.951,17060000.0
2009-02-04 14:26:00,58.935,58.97,58.933,58.97,10610000.0
2009-02-04 14:27:00,58.974,58.989,58.965,58.966,13930000.0
2009-02-04 14:28:00,58.97,59.018,58.97,59.018,10720000.0
2009-02-04 14:29:00,58.987,59.002,58.979,59.002,17920000.0
2009-02-04 14:30:00,58.994,59.005,58.959,59.005,19070000.0
2009-02-04 14:31:00,58.995,59.006,58.962,58.979,16340000.0
2009-02-04 14:32:00,59.001,59.012,59.001,59.008,14460000.0
2009-02-04 14:33:00,59.028,59.028,58.995,58.995,12640000.0
2009-02-04 14:34:00,58.987,58.991,58.962,58.974,16960000.0
2009-02-04 14:35:00,58.967,58.968,58.947,58.947,15440000.0
2009-02-04 14:36:00,58.948,58.948,58.928,58.942,14060000.0
2009-02-04 14:37:00,58.935,58.958,58.935,58.938,14400000.0
2009-02-04 14:38:00,58.943,58.943,58.924,58.93,15030000.0
2009-02-04 14:39:00,58.951,58.951,58.932,58.939,11280000.0
2009-02-04 14:40:00,58.942,58.942,58.911,58.931,15970000.0
2009-02-04 14:41:00,58.933,58.933,58.924,58.929,12300000.0
2009-02-04 14:42:00,58.934,58.934,58.9,58.905,11830000.0
2009-02-04 14:43:00,58.917,58.936,58.899,58.899,15250000.0
2009-02-04 14:44:00,58.892,58.908,58.886,58.907,18970000.0
2009-02-04 14:45:00,58.915,58.927,58.901,58.927,17130000.0
2009-02-04 14:46:00,58.951,58.962,58.938,58.941,18810000.0
2009-02-04 14:47:00,58.969,58.969,58.948,58.962,14680000.0
2009-02-04 14:48:00,58.972,58.981,58.958,58.972,15060000.0
2009-02-04 14:49:00,58.957,58.976,58.951,58.976,17680000.0
2009-02-04 14:50:00,58.957,58.957,58.945,58.947,11170000.0
2009-02-04 14:51:00,58.973,58.973,58.938,58.949,20740000.0
2009-02-04 14:52:00,58.961,58.975,58.953,58.963,20740000.0
2009-02-04 14:53:00,58.941,58.967,58.931,58.961,13340000.0
2009-02-04 14:54:00,58.964,58.964,58.903,58.91,14270000.0
2009-02-04 14:55:00,58.932,58.945,58.926,58.926,18820000.0
2009-02-04 14:56:00,58.927,58.946,58.927,58.939,10000000.0
2009-02-04 14:57:00,58.951,58.955,58.941,58.942,15100000.0
2009-02-04 14:58:00,58.935,58.955,58.93,58.93,11870000.0
2009-02-04 14:59:00,58.957,58.96,58.938,58.95,16710000.0
2009-02-04 15:00:00,58.945,58.958,58.936,58.952,11680000.0
2009-02-04 15:01:00,58.947,58.953,58.923,58.937,16840000.0
2009-02-04 15:02:00,58.964,58.969,58.944,58.944,17280000.0
2009-02-04 15:03:00,58.956,58.968,58.94,58.968,10340000.0
2009-02-04 15:04:00,58.929,58.956,58.925,58.936,12670000.0
2009-02-04 15:05:00,58.957,58.962,58.94,58.943,14450000.0
2009-02-04 15:06:00,58.975,58.975,58.937,58.969,15630000.0
2009-02-04 15:07:00,58.927,58.962,58.927,58.93,26320000.0
2009-02-04 15:08:00,58.925,58.971,58.925,58.971,100940000.0
2009-02-04 15:09:00,58.966,58.972,58.938,58.972,72960000.0
2009-02-04 15:10:00,58.938,58.968,58.938,58.957,126420000.0
2009-02-04 15:11:00,58.954,58.969,58.937,58.969,135130000.0
2009-02-04 15:12:00,58.971,58.983,58.949,58.976,110340000.0
2009-02-04 15:13:00,58.986,58.99,58.971,58.976,112250000.0
2009-02-04 15:14:00,58.97,59.009,58.97,59.009,42130000.0
2009-02-04 15:15:00,59.025,59.032,58.989,58.996,27510000.0
2009-02-04 15:16:00,59.005,59.036,58.997,59.024,54490000.0
2009-02-04 15:17:00,59.008,59.034,58.998,59.001,125220000.0
2009-02-04 15:18:00,59.031,59.06,59.002,59.06,80250000.0
2009-02-04 15:19:00,59.063,59.063,59.008,59.044,101980000.0
2009-02-04 15:20:00,59.022,59.053,59.008,59.042,106650000.0
2009-02-04 15:21:00,59.062,59.096,59.048,59.078,127080000.0
2009-02-04 15:22:00,59.046,59.068,59.034,59.068,73360000.0
2009-02-04 15:23:00,59.054,59.099,59.054,59.064,94650000.0
2009-02-04 15:24:00,59.077,59.092,59.058,59.07,104500000.0
2009-02-04 15:25:00,59.083,59.085,59.043,59.059,53250000.0
2009-02-04 15:26:00,59.049,59.073,59.047,59.053,124850000.0
2009-02-04 15:27:00,59.078,59.08,59.057,59.062,87270000.0
2009-02-04 15:28:00,59.053,59.088,59.053,59.088,70310000.0
2009-02-04 15:29:00,59.083,59.083,59.043,59.074,97180000.0
2009-02-04 15:30:00,59.088,59.088,59.065,59.078,98570000.0
2009-02-04 15:31:00,59.088,59.129,59.084,59.129,106390000.0
2009-02-04 15:32:00,59.129,59.149,59.107,59.116,111390000.0
2009-02-04 15:33:00,59.129,59.129,59.101,59.11,73130000.0
2009-02-04 15:34:00,59.121,59.151,59.115,59.151,50740000.0
2009-02-04 15:35:00,59.146,59.158,59.132,59.142,65300000.0
2009-02-04 15:36:00,59.169,59.169,59.143,59.163,70380000.0
2009-02-04 15:37:00,59.17,59.17,59.115,59.115,98850000.0
2009-02-04 15:38:00,59.12,59.156,59.11,59.156,67090000.0
2009-02-04 15:39:00,59.153,59.163,59.127,59.131,48500000.0
2009-02-04 15:40:00,59.126,59.163,59.126,59.137,61120000.0
2009-02-04 15:41:00,59.146,59.161,59.135,59.14,112110000.0
2009-02-04 15:42:00,59.168,59.175,59.138,59.175,92890000.0
2009-02-04 15:43:00,59.168,59.184,59.165,59.168,57740000.0
2009-02-04 15:44:00,59.158,59.188,59.153,59.16,43750000.0
2009-02-04 15:45:00,59.163,59.163,59.142,59.146,60780000.0
2009-02-04 15:46:00,59.136,59.146,59.136,59.138,84200000.0
2009-02-04 15:47:00,59.149,59.165,59.142,59.148,112180000.0
2009-02-04 15:48:00,59.14,59.164,59.14,59.154,109490000.0
2009-02-04 15:49:00,59.149,59.178,59.149,59.175,124850000.0
2009-02-04 15:50:00,59.186,59.19,59.159,59.19,91980000.0
2009-02-04 15:51:00,59.186,59.193,59.156,59.178,82950000.0
2009-02-04 15:52:00,59.169,59.201,59.16,59.162,59890000.0
2009-02-04 15:53:00,59.167,59.177,59.145,59.157,93160000.0
2009-02-04 15:54:00,59.18,59.18,59.147,59.168,61370000.0
2009-02-04 15:55:00,59.169,59.179,59.155,59.167,66030000.0
2009-02-04 15:56:00,59.192,59.192,59.153,59.153,64520000.0
2009-02-04 15:57:00,59.174,59.174,59.13,59.14,103740000.0
2009-02-04 15:58:00,59.147,59.176,59.145,59.176,136590000.0
2009-02-04 15:59:00,59.169,59.181,59.156,59.181,126300000.0
2009-02-04 16:00:00,59.157,59.219,59.154,59.16,79890000.0
2009-02-04 16:01:00,59.15,59.198,59.15,59.158,98520000.0
2009-02-04 16:02:00,59.149,59.171,59.144,59.153,119530000.0
2009-02-04 16:03:00,59.18,59.2,59.151,59.178,130220000.0
2009-02-04 16:04:00,59.168,59.178,59.135,59.142,105520000.0
2009-02-04 16:05:00,59.144,59.144,59.131,59.132,55990000.0
2009-02-04 16:06:00,59.135,59.157,59.128,59.149,70430000.0
2009-02-04 16:07:00,59.14,59.165,59.137,59.147,86930000.0
2009-02-04 16:08:00,59.172,59.208,59.151,59.208,151210000.0
2009-02-04 16:09:00,59.193,59.209,59.171,59.185,152400000.0
2009-02-04 16:10:00,59.139,59.17,59.136,59.164,105630000.0
2009-02-04 16:11:00,59.143,59.155,59.124,59.124,69810000.0
2009-02-04 16:12:00,59.136,59.155,59.119,59.143,109670000.0
2009-02-04 16:13:00,59.139,59.179,59.139,59.157,83860000.0
2009-02-04 16:14:00,59.131,59.16,59.131,59.147,88080000.0
2009-02-04 16:15:00,59.173,59.192,59.146,59.192,136590000.0
2009-02-04 16:16:00,59.177,59.201,59.162,59.172,149420000.0
2009-02-04 16:17:00,59.182,59.195,59.169,59.169,95140000.0
2009-02-04 16:18:00,59.198,59.198,59.145,59.145,130480000.0
2009-02-04 16:19:00,59.149,59.165,59.147,59.161,104840000.0
2009-02-04 16:20:00,59.143,59.166,59.138,59.15,68060000.0
2009-02-04 16:21:00,59.166,59.166,59.135,59.156,65340000.0
2009-02-04 16:22:00,59.127,59.146,59.121,59.142,80300000.0
2009-02-04 16:23:00,59.146,59.161,59.14,59.147,104790000.0
2009-02-04 16:24:00,59.168,59.168,59.142,59.156,66580000.0
2009-02-04 16:25:00,59.145,59.156,59.14,59.144,108150000.0
2009-02-04 16:26:00,59.167,59.17,59.15,59.158,57930000.0
2009-02-04 16:27:00,59.179,59.204,59.154,59.196,117750000.0
2009-02-04 16:28:00,59.178,59.191,59.167,59.171,83170000.0
2009-02-04 16:29:00,59.158,59.179,59.148,59.151,91360000.0
2009-02-04 16:30:00,59.164,59.164,59.132,59.138,87830000.0
2009-02-04 16:31:00,59.157,59.163,59.133,59.141,85860000.0
2009-02-04 16:32:00,59.156,59.172,59.138,59.172,72620000.0
2009-02-04 16:33:00,59.174,59.174,59.135,59.162,110430000.0
2009-02-04 16:34:00,59.143,59.175,59.143,59.157,79380000.0
2009-02-04 16:35:00,59.162,59.167,59.135,59.141,99830000.0
2009-02-04 16:36:00,59.175,59.175,59.147,59.165,59270000.0
2009-02-04 16:37:00,59.178,59.193,59.158,59.166,47970000.0
2009-02-04 16:38:00,59.161,59.193,59.149,59.154,92020000.0
2009-02-04 16:39:00,59.165,59.171,59.146,59.171,73330000.0
2009-02-04 16:40:00,59.175,59.198,59.172,59.187,92900000.0
2009-02-04 16:41:00,59.197,59.214,59.159,59.16,96630000.0
2009-02-04 16:42:00,59.176,59.19,59.153,59.19,102640000.0
2009-02-04 16:43:00,59.182,59.208,59.182,59.207,57700000.0
2009-02-04 16:44:00,59.214,59.22,59.176,59.182,94310000.0
2009-02-04 16:45:00,59.189,59.212,59.182,59.19,90510000.0
2009-02-04 16:46:00,59.18,59.199,59.173,59.182,112030000.0
2009-02-04 16:47:00,59.191,59.203,59.177,59.198,93030000.0
2009-02-04 16:48:00,59.206,59.214,59.192,59.206,80410000.0
2009-02-04 16:49:00,59.209,59.209,59.181,59.182,51980000.0
2009-02-04 16:50:00,59.185,59.189,59.161,59.161,85980000.0
2009-02-04 16:51:00,59.184,59.189,59.152,59.152,124050000.0
2009-02-04 16:52:00,59.151,59.151,59.098,59.12,106650000.0
2009-02-04 16:53:00,59.138,59.156,59.103,59.103,127650000.0
2009-02-04 16:54:00,59.142,59.161,59.12,59.142,129820000.0
2009-02-04 16:55:00,59.165,59.165,59.13,59.148,127040000.0
2009-02-04 16:56:00,59.147,59.159,59.135,59.14,80140000.0
2009-02-04 16:57:00,59.149,59.163,59.144,59.147,122520000.0
2009-02-04 16:58:00,59.162,59.174,59.162,59.162,78710000.0
2009-02-04 16:59:00,59.166,59.181,59.155,59.172,80100000.0
2009-02-04 17:00:00,59.206,59.288,59.2,59.288,94580000.0
2009-02-04 17:01:00,59.318,59.357,59.299,59.299,91410000.0
2009-02-04 17:02:00,59.305,59.308,59.285,59.293,60900000.0
2009-02-04 17:03:00,59.306,59.307,59.28,59.299,100900000.0
2009-02-04 17:04:00,59.287,59.31,59.269,59.295,77010000.0
2009-02-04 17:05:00,59.293,59.353,59.293,59.328,82330000.0
2009-02-04 17:06:00,59.352,59.387,59.333,59.352,95780000.0
2009-02-04 17:07:00,59.378,59.426,59.378,59.403,71620000.0
2009-02-04 17:08:00,59.39,59.402,59.387,59.39,92340000.0
2009-02-04 17:09:00,59.42,59.424,59.39,59.423,108730000.0
2009-02-04 17:10:00,59.442,59.496,59.441,59.461,102030000.0
2009-02-04 17:11:00,59.47,59.497,59.46,59.477,87680000.0
2009-02-04 17:12:00,59.51,59.525,59.488,59.498,74980000.0
2009-02-04 17:13:00,59.491,59.517,59.486,59.513,72430000.0
2009-02-04 17:14:00,59.494,59.526,59.491,59.491,77380000.0
2009-02-04 17:15:00,59.519,59.519,59.489,59.518,93250000.0
2009-02-04 17:16:00,59.539,59.597,59.524,59.566,98750000.0
2009-02-04 17:17:00,59.562,59.612,59.561,59.612,116030000.0
2009-02-04 17:18:00,59.609,59.629,59.59,59.628,78990000.0
2009-02-04 17:19:00,59.577,59.588,59.558,59.56,65810000.0
2009-02-04 17:20:00,59.55,59.57,59.545,59.555,61490000.0
2009-02-04 17:21:00,59.56,59.56,59.528,59.531,115920000.0
2009-02-04 17:22:00,59.548,59.559,59.535,59.545,154750000.0
2009-02-04 17:23:00,59.542,59.562,59.542,59.55,75370000.0
2009-02-04 17:24:00,59.564,59.564,59.427,59.484,93060000.0
2009-02-04 17:25:00,59.481,59.496,59.412,59.456,86840000.0
2009-02-04 17:26:00,59.451,59.483,59.451,59.48,123390000.0
2009-02-04 17:27:00,59.496,59.496,59.468,59.487,89670000.0
2009-02-04 17:28:00,59.505,59.553,59.505,59.546,56770000.0
2009-02-04 17:29:00,59.525,59.556,59.516,59.538,53250000.0
2009-02-04 17:30:00,59.545,59.556,59.52,59.556,56570000.0
2009-02-04 17:31:00,59.57,59.58,59.547,59.558,67200000.0
2009-02-04 17:32:00,59.567,59.584,59.539,59.56,70520000.0
2009-02-04 17:33:00,59.561,59.571,59.536,59.554,76780000.0
2009-02-04 17:34:00,59.543,59.642,59.543,59.63,92740000.0
2009-02-04 17:35:00,59.627,59.649,59.617,59.649,60450000.0
2009-02-04 17:36:00,59.663,59.663,59.614,59.624,66720000.0
2009-02-04 17:37:00,59.626,59.643,59.615,59.643,91060000.0
2009-02-04 17:38:00,59.609,59.629,59.598,59.602,72610000.0
2009-02-04 17:39:00,59.611,59.611,59.566,59.571,81210000.0
2009-02-04 17:40:00,59.575,59.58,59.563,59.569,90390000.0
2009-02-04 17:41:00,59.59,59.607,59.573,59.598,54890000.0
2009-02-04 17:42:00,59.594,59.594,59.549,59.549,41860000.0
2009-02-04 17:43:00,59.561,59.566,59.526,59.533,81360000.0
2009-02-04 17:44:00,59.537,59.544,59.512,59.527,78190000.0
2009-02-04 17:45:00,59.555,59.555,59.527,59.538,79160000.0
2009-02-04 17:46:00,59.532,59.55,59.518,59.523,36800000.0
2009-02-04 17:47:00,59.523,59.541,59.5,59.518,119300000.0
2009-02-04 17:48:00,59.535,59.535,59.505,59.519,107650000.0
2009-02-04 17:49:00,59.509,59.529,59.501,59.501,96010000.0
2009-02-04 17:50:00,59.52,59.52,59.483,59.516,59250000.0
2009-02-04 17:51:00,59.514,59.528,59.496,59.512,91500000.0
2009-02-04 17:52:00,59.511,59.541,59.511,59.538,100480000.0
2009-02-04 17:53:00,59.529,59.553,59.527,59.553,63470000.0
2009-02-04 17:54:00,59.564,59.564,59.508,59.519,43070000.0
2009-02-04 17:55:00,59.492,59.541,59.492,59.526,39240000.0
2009-02-04 17:56:00,59.545,59.559,59.536,59.536,12630000.0
2009-02-04 17:57:00,59.544,59.565,59.528,59.564,27410000.0
2009-02-04 17:58:00,59.554,59.575,59.529,59.567,55770000.0
2009-02-04 17:59:00,59.531,59.553,59.517,59.522,40180000.0
2009-02-04 18:00:00,59.539,59.539,59.447,59.462,68340000.0
2009-02-04 18:01:00,59.452,59.498,59.445,59.498,108350000.0
2009-02-04 18:02:00,59.514,59.52,59.506,59.519,38450000.0
2009-02-04 18:03:00,59.571,59.571,59.502,59.514,32580000.0
2009-02-04 18:04:00,59.52,59.543,59.515,59.518,70590000.0
2009-02-04 18:05:00,59.527,59.542,59.515,59.526,69760000.0
2009-02-04 18:06:00,59.551,59.567,59.526,59.557,101560000.0
2009-02-04 18:07:00,59.58,59.58,59.534,59.534,77000000.0
2009-02-04 18:08:00,59.522,59.549,59.507,59.526,130180000.0
2009-02-04 18:09:00,59.535,59.535,59.493,59.505,119380000.0
2009-02-04 18:10:00,59.505,59.505,59.462,59.462,41840000.0
2009-02-04 18:11:00,59.469,59.497,59.464,59.488,37260000.0
2009-02-04 18:12:00,59.482,59.502,59.475,59.487,45960000.0
2009-02-04 18:13:00,59.484,59.515,59.484,59.508,43560000.0
2009-02-04 18:14:00,59.514,59.542,59.502,59.502,37350000.0
2009-02-04 18:15:00,59.521,59.524,59.485,59.491,11500000.0
2009-02-04 18:16:00,59.509,59.509,59.468,59.481,38560000.0
2009-02-04 18:17:00,59.473,59.508,59.464,59.479,67160000.0
2009-02-04 18:18:00,59.491,59.51,59.478,59.48,44620000.0
2009-02-04 18:19:00,59.476,59.517,59.476,59.5,57340000.0
2009-02-04 18:20:00,59.485,59.501,59.462,59.462,49510000.0
2009-02-04 18:21:00,59.491,59.491,59.455,59.477,34290000.0
2009-02-04 18:22:00,59.47,59.491,59.447,59.491,83500000.0
2009-02-04 18:23:00,59.459,59.477,59.445,59.467,90980000.0
2009-02-04 18:24:00,59.489,59.504,59.455,59.504,38940000.0
2009-02-04 18:25:00,59.501,59.529,59.492,59.525,52190000.0
2009-02-04 18:26:00,59.483,59.502,59.474,59.494,34270000.0
2009-02-04 18:27:00,59.48,59.491,59.449,59.491,24840000.0
2009-02-04 18:28:00,59.478,59.506,59.458,59.481,53520000.0
2009-02-04 18:29:00,59.493,59.515,59.475,59.475,85160000.0
2009-02-04 18:30:00,59.488,59.521,59.477,59.521,39950000.0
2009-02-04 18:31:00,59.487,59.519,59.468,59.497,63360000.0
2009-02-04 18:32:00,59.468,59.498,59.458,59.494,117250000.0
2009-02-04 18:33:00,59.498,59.504,59.473,59.482,71700000.0
2009-02-04 18:34:00,59.496,59.523,59.496,59.511,35650000.0
2009-02-04 18:35:00,59.477,59.506,59.458,59.505,37770000.0
2009-02-04 18:36:00,59.5,59.5,59.467,59.473,38210000.0
2009-02-04 18:37:00,59.464,59.511,59.458,59.511,124540000.0
2009-02-04 18:38:00,59.488,59.515,59.482,59.515,75950000.0
2009-02-04 18:39:00,59.511,59.528,59.479,59.485,77790000.0
2009-02-04 18:40:00,59.504,59.504,59.463,59.493,43520000.0
2009-02-04 18:41:00,59.475,59.502,59.475,59.502,77940000.0
2009-02-04 18:42:00,59.513,59.524,59.485,59.513,90500000.0
2009-02-04 18:43:00,59.515,59.517,59.487,59.491,76460000.0
2009-02-04 18:44:00,59.518,59.522,59.498,59.522,73290000.0
2009-02-04 18:45:00,59.523,59.528,59.478,59.478,108640000.0
2009-02-04 18:46:00,59.5,59.511,59.467,59.478,124450000.0
2009-02-04 18:47:00,59.488,59.519,59.485,59.493,87680000.0
2009-02-04 18:48:00,59.5,59.522,59.488,59.522,96400000.0
2009-02-04 18:49:00,59.51,59.535,59.507,59.533,96890000.0
2009-02-04 18:50:00,59.5,59.537,59.485,59.527,70600000.0
2009-02-04 18:51:00,59.539,59.566,59.524,59.552,115900000.0
2009-02-04 18:52:00,59.544,59.562,59.534,59.562,77130000.0
2009-02-04 18:53:00,59.555,59.561,59.522,59.522,83150000.0
2009-02-04 18:54:00,59.542,59.542,59.509,59.528,78020000.0
2009-02-04 18:55:00,59.494,59.536,59.494,59.496,74160000.0
2009-02-04 18:56:00,59.497,59.515,59.468,59.468,65990000.0
2009-02-04 18:57:00,59.489,59.494,59.465,59.494,85490000.0
2009-02-04 18:58:00,59.483,59.503,59.483,59.484,78500000.0
2009-02-04 18:59:00,59.48,59.486,59.413,59.413,92550000.0
2009-02-04 19:00:00,59.42,59.45,59.416,59.429,77930000.0
2009-02-04 19:01:00,59.462,59.48,59.449,59.475,79980000.0
2009-02-04 19:02:00,59.465,59.465,59.437,59.465,115670000.0
2009-02-04 19:03:00,59.465,59.481,59.447,59.461,108170000.0
2009-02-04 19:04:00,59.473,59.501,59.473,59.475,108560000.0
2009-02-04 19:05:00,59.479,59.5,59.466,59.496,62000000.0
2009-02-04 19:06:00,59.509,59.511,59.484,59.507,88890000.0
2009-02-04 19:07:00,59.482,59.499,59.476,59.499,87970000.0
2009-02-04 19:08:00,59.502,59.502,59.458,59.487,68540000.0
2009-02-04 19:09:00,59.485,59.485,59.442,59.447,25760000.0
2009-02-04 19:10:00,59.431,59.462,59.431,59.447,63400000.0
2009-02-04 19:11:00,59.463,59.475,59.451,59.451,53400000.0
2009-02-04 19:12:00,59.472,59.472,59.455,59.458,103010000.0
2009-02-04 19:13:00,59.449,59.459,59.434,59.459,119960000.0
2009-02-04 19:14:00,59.431,59.447,59.424,59.433,70580000.0
2009-02-04 19:15:00,59.46,59.46,59.435,59.457,62920000.0
2009-02-04 19:16:00,59.475,59.479,59.454,59.457,69180000.0
2009-02-04 19:17:00,59.447,59.466,59.434,59.434,108890000.0
2009-02-04 19:18:00,59.447,59.452,59.431,59.431,48520000.0
2009-02-04 19:19:00,59.446,59.446,59.423,59.423,48110000.0
2009-02-04 19:20:00,59.428,59.428,59.419,59.419,62770000.0
2009-02-04 19:21:00,59.445,59.445,59.414,59.442,62260000.0
2009-02-04 19:22:00,59.432,59.432,59.393,59.42,74850000.0
2009-02-04 19:23:00,59.413,59.413,59.346,59.346,59660000.0
2009-02-04 19:24:00,59.369,59.369,59.325,59.333,55390000.0
2009-02-04 19:25:00,59.344,59.418,59.341,59.404,62280000.0
2009-02-04 19:26:00,59.404,59.436,59.4,59.432,56860000.0
2009-02-04 19:27:00,59.438,59.456,59.407,59.417,43400000.0
2009-02-04 19:28:00,59.406,59.421,59.396,59.421,42080000.0
2009-02-04 19:29:00,59.386,59.409,59.378,59.381,103090000.0
2009-02-04 19:30:00,59.406,59.409,59.377,59.378,113870000.0
2009-02-04 19:31:00,59.392,59.423,59.392,59.423,138170000.0
2009-02-04 19:32:00,59.41,59.428,59.389,59.403,85840000.0
2009-02-04 19:33:00,59.416,59.436,59.397,59.414,70110000.0
2009-02-04 19:34:00,59.432,59.457,59.428,59.438,34410000.0
2009-02-04 19:35:00,59.445,59.46,59.429,59.453,52720000.0
2009-02-04 19:36:00,59.458,59.473,59.447,59.465,72600000.0
2009-02-04 19:37:00,59.475,59.481,59.45,59.481,130890000.0
2009-02-04 19:38:00,59.458,59.484,59.443,59.46,53060000.0
2009-02-04 19:39:00,59.483,59.483,59.459,59.471,35050000.0
2009-02-04 19:40:00,59.477,59.477,59.468,59.468,36920000.0
2009-02-04 19:41:00,59.479,59.493,59.474,59.486,23590000.0
2009-02-04 19:42:00,59.497,59.513,59.495,59.513,69640000.0
2009-02-04 19:43:00,59.51,59.524,59.505,59.524,71600000.0
2009-02-04 19:44:00,59.521,59.527,59.519,59.519,127620000.0
2009-02-04 19:45:00,59.523,59.526,59.504,59.526,108370000.0
2009-02-04 19:46:00,59.52,59.533,59.512,59.527,89640000.0
2009-02-04 19:47:00,59.525,59.525,59.501,59.506,117510000.0
2009-02-04 19:48:00,59.533,59.533,59.506,59.51,96030000.0
2009-02-04 19:49:00,59.529,59.538,59.529,59.53,107390000.0
2009-02-04 19:50:00,59.525,59.525,59.501,59.501,42390000.0
2009-02-04 19:51:00,59.529,59.529,59.485,59.509,41290000.0
2009-02-04 19:52:00,59.473,59.502,59.473,59.502,31100000.0
2009-02-04 19:53:00,59.469,59.488,59.448,59.482,44850000.0
2009-02-04 19:54:00,59.483,59.483,59.446,59.459,22820000.0
2009-02-04 19:55:00,59.476,59.483,59.452,59.483,41270000.0
2009-02-04 19:56:00,59.473,59.482,59.456,59.461,44960000.0
2009-02-04 19:57:00,59.474,59.474,59.443,59.458,97240000.0
2009-02-04 19:58:00,59.465,59.47,59.438,59.443,86820000.0
2009-02-04 19:59:00,59.453,59.473,59.453,59.466,69320000.0
2009-02-04 20:00:00,59.493,59.493,59.442,59.442,79850000.0
2009-02-04 20:01:00,59.439,59.467,59.435,59.446,144920000.0
2009-02-04 20:02:00,59.435,59.437,59.428,59.429,118140000.0
2009-02-04 20:03:00,59.442,59.442,59.406,59.41,155480000.0
2009-02-04 20:04:00,59.41,59.418,59.409,59.418,118590000.0
2009-02-04 20:05:00,59.414,59.434,59.414,59.426,95280000.0
2009-02-04 20:06:00,59.439,59.454,59.434,59.434,83660000.0
2009-02-04 20:07:00,59.435,59.435,59.417,59.426,97620000.0
2009-02-04 20:08:00,59.417,59.417,59.378,59.388,65930000.0
2009-02-04 20:09:00,59.406,59.412,59.395,59.412,76380000.0
2009-02-04 20:10:00,59.408,59.411,59.392,59.404,79830000.0
2009-02-04 20:11:00,59.394,59.398,59.376,59.39,34790000.0
2009-02-04 20:12:00,59.394,59.4,59.376,59.382,77570000.0
2009-02-04 20:13:00,59.367,59.367,59.353,59.364,77110000.0
2009-02-04 20:14:00,59.369,59.387,59.362,59.374,134070000.0
2009-02-04 20:15:00,59.395,59.401,59.375,59.389,97140000.0
2009-02-04 20:16:00,59.415,59.421,59.395,59.414,95230000.0
2009-02-04 20:17:00,59.405,59.421,59.386,59.393,85900000.0
2009-02-04 20:18:00,59.413,59.413,59.385,59.399,86470000.0
2009-02-04 20:19:00,59.397,59.412,59.392,59.397,57910000.0
2009-02-04 20:20:00,59.414,59.414,59.401,59.401,39010000.0
2009-02-04 20:21:00,59.428,59.439,59.413,59.413,89950000.0
2009-02-04 20:22:00,59.422,59.456,59.415,59.431,89120000.0
2009-02-04 20:23:00,59.453,59.453,59.426,59.453,75420000.0
2009-02-04 20:24:00,59.45,59.46,59.417,59.437,85740000.0
2009-02-04 20:25:00,59.433,59.45,59.42,59.447,60250000.0
2009-02-04 20:26:00,59.425,59.46,59.425,59.428,67620000.0
2009-02-04 20:27:00,59.461,59.48,59.447,59.467,74270000.0
2009-02-04 20:28:00,59.464,59.466,59.451,59.466,41890000.0
2009-02-04 20:29:00,59.444,59.481,59.444,59.459,93440000.0
2009-02-04 20:30:00,59.476,59.479,59.448,59.464,108180000.0
2009-02-04 20:31:00,59.467,59.482,59.454,59.475,82270000.0
2009-02-04 20:32:00,59.471,59.499,59.468,59.494,66440000.0
2009-02-04 20:33:00,59.49,59.49,59.468,59.486,17090000.0
2009-02-04 20:34:00,59.504,59.504,59.49,59.49,107000000.0
2009-02-04 20:35:00,59.476,59.488,59.463,59.478,77210000.0
2009-02-04 20:36:00,59.506,59.507,59.481,59.494,113480000.0
2009-02-04 20:37:00,59.48,59.48,59.434,59.443,139530000.0
2009-02-04 20:38:00,59.438,59.463,59.431,59.449,116760000.0
2009-02-04 20:39:00,59.456,59.475,59.453,59.457,115150000.0
2009-02-04 20:40:00,59.462,59.466,59.436,59.437,64550000.0
2009-02-04 20:41:00,59.424,59.435,59.41,59.41,24670000.0
2009-02-04 20:42:00,59.428,59.431,59.405,59.416,46900000.0
2009-02-04 20:43:00,59.419,59.436,59.411,59.418,120220000.0
2009-02-04 20:44:00,59.433,59.438,59.414,59.426,80470000.0
2009-02-04 20:45:00,59.444,59.444,59.412,59.418,95040000.0
2009-02-04 20:46:00,59.43,59.43,59.404,59.404,100140000.0
2009-02-04 20:47:00,59.401,59.426,59.401,59.426,108190000.0
2009-02-04 20:48:00,59.421,59.421,59.382,59.413,78440000.0
2009-02-04 20:49:00,59.363,59.404,59.363,59.375,99460000.0
2009-02-04 20:50:00,59.376,59.404,59.371,59.373,109390000.0
2009-02-04 20:51:00,59.393,59.393,59.359,59.359,56390000.0
2009-02-04 20:52:00,59.375,59.375,59.331,59.35,121980000.0
2009-02-04 20:53:00,59.312,59.361,59.312,59.335,96130000.0
2009-02-04 20:54:00,59.359,59.371,59.328,59.371,61490000.0
2009-02-04 20:55:00,59.369,59.378,59.338,59.367,118290000.0
2009-02-04 20:56:00,59.347,59.396,59.347,59.386,95790000.0
2009-02-04 20:57:00,59.387,59.402,59.369,59.402,104970000.0
2009-02-04 20:58:00,59.38,59.408,59.38,59.395,114650000.0
2009-02-04 20:59:00,59.389,59.421,59.389,59.393,75050000.0
2009-02-04 21:00:00,59.405,59.405,59.39,59.395,53230000.0
2009-02-04 21:01:00,59.417,59.417,59.392,59.408,66510000.0
2009-02-04 21:02:00,59.426,59.43,59.412,59.412,73460000.0
2009-02-04 21:03:00,59.434,59.441,59.423,59.433,89940000.0
2009-02-04 21:04:00,59.427,59.442,59.422,59.435,76740000.0
2009-02-04 21:05:00,59.427,59.431,59.416,59.425,57240000.0
2009-02-04 21:06:00,59.423,59.423,59.391,59.391,58940000.0
2009-02-04 21:07:00,59.382,59.421,59.382,59.421,106980000.0
2009-02-04 21:08:00,59.415,59.432,59.406,59.426,89230000.0
2009-02-04 21:09:00,59.413,59.423,59.39,59.418,71700000.0
2009-02-04 21:10:00,59.375,59.419,59.375,59.419,45960000.0
2009-02-04 21:11:00,59.411,59.44,59.404,59.408,62800000.0
2009-02-04 21:12:00,59.424,59.428,59.396,59.428,81420000.0
2009-02-04 21:13:00,59.389,59.437,59.389,59.421,126510000.0
2009-02-04 21:14:00,59.412,59.433,59.408,59.422,105090000.0
2009-02-04 21:15:00,59.425,59.439,59.416,59.435,128570000.0
2009-02-04 21:16:00,59.417,59.422,59.404,59.407,91070000.0
2009-02-04 21:17:00,59.404,59.45,59.404,59.438,87120000.0
2009-02-04 21:18:00,59.433,59.437,59.417,59.42,59940000.0
2009-02-04 21:19:00,59.44,59.44,59.409,59.409,81480000.0
2009-02-04 21:20:00,59.421,59.43,59.397,59.423,67830000.0
2009-02-04 21:21:00,59.428,59.447,59.405,59.405,62820000.0
2009-02-04 21:22:00,59.387,59.41,59.376,59.39,57400000.0
2009-02-04 21:23:00,59.407,59.407,59.324,59.33,104460000.0
2009-02-04 21:24:00,59.34,59.34,59.313,59.319,126020000.0
2009-02-04 21:25:00,59.329,59.334,59.321,59.328,125740000.0
2009-02-04 21:26:00,59.342,59.358,59.335,59.354,82890000.0
2009-02-04 21:27:00,59.364,59.364,59.338,59.348,88830000.0
2009-02-04 21:28:00,59.327,59.348,59.323,59.327,127670000.0
2009-02-04 21:29:00,59.323,59.327,59.314,59.314,121280000.0
2009-02-04 21:30:00,59.335,59.335,59.291,59.291,120080000.0
2009-02-04 21:31:00,59.275,59.294,59.255,59.286,59370000.0
2009-02-04 21:32:00,59.294,59.294,59.277,59.277,70730000.0
2009-02-04 21:33:00,59.3,59.3,59.288,59.288,65200000.0
2009-02-04 21:34:00,59.292,59.296,59.266,59.282,164190000.0
2009-02-04 21:35:00,59.296,59.327,59.289,59.318,170790000.0
2009-02-04 21:36:00,59.334,59.341,59.32,59.322,111740000.0
2009-02-04 21:37:00,59.298,59.322,59.298,59.314,81550000.0
2009-02-04 21:38:00,59.339,59.367,59.335,59.355,86910000.0
2009-02-04 21:39:00,59.369,59.369,59.336,59.346,84860000.0
2009-02-04 21:40:00,59.348,59.357,59.338,59.339,82930000.0
2009-02-04 21:41:00,59.332,59.381,59.332,59.381,130300000.0
2009-02-04 21:42:00,59.403,59.425,59.39,59.395,151420000.0
2009-02-04 21:43:00,59.417,59.417,59.368,59.368,85450000.0
2009-02-04 21:44:00,59.37,59.375,59.341,59.349,136870000.0
2009-02-04 21:45:00,59.376,59.379,59.345,59.354,111650000.0
2009-02-04 21:46:00,59.351,59.365,59.348,59.351,94080000.0
2009-02-04 21:47:00,59.343,59.354,59.333,59.338,58040000.0
2009-02-04 21:48:00,59.349,59.349,59.302,59.349,63720000.0
2009-02-04 21:49:00,59.359,59.359,59.312,59.319,113520000.0
2009-02-04 21:50:00,59.31,59.322,59.308,59.313,65540000.0
2009-02-04 21:51:00,59.33,59.34,59.32,59.323,126230000.0
2009-02-04 21:52:00,59.335,59.335,59.313,59.316,56260000.0
2009-02-04 21:53:00,59.322,59.324,59.301,59.321,108540000.0
2009-02-04 21:54:00,59.336,59.336,59.322,59.328,81240000.0
2009-02-04 21:55:00,59.334,59.34,59.312,59.312,106670000.0
2009-02-04 21:56:00,59.297,59.309,59.286,59.295,93860000.0
2009-02-04 21:57:00,59.323,59.353,59.303,59.353,87260000.0
2009-02-04 21:58:00,59.365,59.375,59.34,59.358,80460000.0
2009-02-04 21:59:00,59.346,59.36,59.334,59.334,109340000.0
2009-02-04 22:00:00,59.344,59.344,59.307,59.323,81270000.0
2009-02-04 22:01:00,59.315,59.33,59.306,59.31,102000000.0
2009-02-04 22:02:00,59.306,59.308,59.3,59.3,68160000.0
2009-02-04 22:03:00,59.319,59.319,59.269,59.269,24650000.0
2009-02-04 22:04:00,59.258,59.282,59.258,59.266,93440000.0
2009-02-04 22:05:00,59.275,59.276,59.261,59.274,73830000.0
2009-02-04 22:06:00,59.295,59.302,59.285,59.29,75040000.0
2009-02-04 22:07:00,59.277,59.29,59.262,59.271,108990000.0
2009-02-04 22:08:00,59.275,59.297,59.275,59.292,114620000.0
2009-02-04 22:09:00,59.294,59.299,59.285,59.287,51180000.0
2009-02-04 22:10:00,59.299,59.313,59.294,59.299,94670000.0
2009-02-04 22:11:00,59.288,59.3,59.282,59.287,83210000.0
2009-02-04 22:12:00,59.308,59.308,59.266,59.274,107050000.0
2009-02-04 22:13:00,59.26,59.27,59.253,59.253,95790000.0
2009-02-04 22:14:00,59.257,59.262,59.236,59.262,78920000.0
2009-02-04 22:15:00,59.28,59.28,59.256,59.261,68260000.0
2009-02-04 22:16:00,59.27,59.281,59.262,59.269,75200000.0
2009-02-04 22:17:00,59.284,59.284,59.263,59.263,123990000.0
2009-02-04 22:18:00,59.284,59.284,59.257,59.265,104150000.0
2009-02-04 22:19:00,59.258,59.292,59.258,59.292,124690000.0
2009-02-04 22:20:00,59.284,59.284,59.263,59.266,126070000.0
2009-02-04 22:21:00,59.28,59.28,59.246,59.274,139780000.0
2009-02-04 22:22:00,59.285,59.306,59.275,59.287,79380000.0
2009-02-04 22:23:00,59.306,59.306,59.265,59.303,118480000.0
2009-02-04 22:24:00,59.304,59.304,59.27,59.27,73550000.0
2009-02-04 22:25:00,59.297,59.303,59.268,59.303,84780000.0
2009-02-04 22:26:00,59.288,59.304,59.282,59.304,86680000.0
2009-02-04 22:27:00,59.294,59.294,59.271,59.291,97820000.0
2009-02-04 22:28:00,59.288,59.307,59.285,59.307,64220000.0
2009-02-04 22:29:00,59.295,59.295,59.263,59.294,103550000.0
2009-02-04 22:30:00,59.298,59.302,59.269,59.269,87600000.0
2009-02-04 22:31:00,59.278,59.291,59.266,59.288,70060000.0
2009-02-04 22:32:00,59.264,59.297,59.264,59.273,105060000.0
2009-02-04 22:33:00,59.292,59.296,59.275,59.296,69420000.0
2009-02-04 22:34:00,59.299,59.299,59.261,59.272,91720000.0
2009-02-04 22:35:00,59.278,59.303,59.274,59.303,104090000.0
2009-02-04 22:36:00,59.301,59.301,59.278,59.28,111270000.0
2009-02-04 22:37:00,59.308,59.314,59.284,59.291,80790000.0
2009-02-04 22:38:00,59.314,59.314,59.274,59.274,75290000.0
2009-02-04 22:39:00,59.29,59.29,59.263,59.263,67600000.0
2009-02-04 22:40:00,59.287,59.287,59.279,59.285,84250000.0
2009-02-04 22:41:00,59.249,59.268,59.248,59.261,85240000.0
2009-02-04 22:42:00,59.261,59.261,59.241,59.259,103050000.0
2009-02-04 22:43:00,59.246,59.26,59.243,59.26,11080000.0
2009-02-04 22:44:00,59.249,59.271,59.248,59.249,88420000.0
2009-02-04 22:45:00,59.271,59.271,59.234,59.24,66440000.0
2009-02-04 22:46:00,59.224,59.228,59.205,59.208,44510000.0
2009-02-04 22:47:00,59.202,59.214,59.202,59.207,119270000.0
2009-02-04 22:48:00,59.212,59.212,59.193,59.198,152420000.0
2009-02-04 22:49:00,59.207,59.212,59.193,59.209,91950000.0
2009-02-04 22:50:00,59.201,59.214,59.199,59.199,94180000.0
2009-02-04 22:51:00,59.222,59.222,59.188,59.193,104850000.0
2009-02-04 22:52:00,59.208,59.216,59.207,59.216,115280000.0
2009-02-04 22:53:00,59.206,59.242,59.206,59.212,109920000.0
2009-02-04 22:54:00,59.239,59.254,59.223,59.254,66730000.0
2009-02-04 22:55:00,59.248,59.252,59.233,59.246,52140000.0
2009-02-04 22:56:00,59.219,59.233,59.214,59.233,51280000.0
2009-02-04 22:57:00,59.24,59.245,59.222,59.222,50970000.0
2009-02-04 22:58:00,59.232,59.243,59.227,59.24,80920000.0
2009-02-04 22:59:00,59.226,59.233,59.212,59.216,77220000.0
2009-02-04 23:00:00,59.243,59.243,59.203,59.203,87170000.0
2009-02-04 23:01:00,59.21,59.215,59.209,59.209,70790000.0
2009-02-04 23:02:00,59.215,59.217,59.209,59.217,64270000.0
2009-02-04 23:03:00,59.233,59.233,59.206,59.217,87240000.0
2009-02-04 23:04:00,59.227,59.23,59.225,59.228,77560000.0
2009-02-04 23:05:00,59.24,59.247,59.24,59.247,73030000.0
2009-02-04 23:06:00,59.264,59.267,59.258,59.258,92540000.0
2009-02-04 23:07:00,59.246,59.249,59.244,59.246,61360000.0
2009-02-04 23:08:00,59.237,59.247,59.231,59.231,42550000.0
2009-02-04 23:09:00,59.235,59.235,59.222,59.228,71570000.0
2009-02-04 23:10:00,59.236,59.236,59.23,59.23,69510000.0
2009-02-04 23:11:00,59.236,59.238,59.228,59.23,83460000.0
2009-02-04 23:12:00,59.245,59.245,59.234,59.234,40480000.0
2009-02-04 23:13:00,59.218,59.228,59.218,59.22,112130000.0
2009-02-04 23:14:00,59.23,59.237,59.23,59.236,111390000.0
2009-02-04 23:15:00,59.254,59.254,59.229,59.229,93090000.0
2009-02-04 23:16:00,59.235,59.235,59.229,59.235,48900000.0
2009-02-04 23:17:00,59.23,59.244,59.23,59.236,109920000.0
2009-02-04 23:18:00,59.249,59.249,59.208,59.223,90500000.0
2009-02-04 23:19:00,59.209,59.217,59.209,59.209,59110000.0
2009-02-04 23:21:00,59.231,59.231,59.216,59.219,28750000.0
2009-02-04 23:24:00,59.234,59.234,59.203,59.211,55640000.0
2009-02-04 23:25:00,59.217,59.217,59.209,59.209,46480000.0
2009-02-04 23:26:00,59.201,59.216,59.201,59.216,65210000.0
2009-02-04 23:27:00,59.208,59.208,59.198,59.199,98700000.0
2009-02-04 23:28:00,59.205,59.208,59.201,59.206,41670000.0
2009-02-04 23:29:00,59.2,59.207,59.2,59.207,34940000.0
2009-02-04 23:30:00,59.225,59.225,59.2,59.2,61610000.0
2009-02-04 23:31:00,59.205,59.208,59.199,59.207,70890000.0
2009-02-04 23:32:00,59.218,59.218,59.208,59.215,100000000.0
2009-02-04 23:33:00,59.226,59.229,59.219,59.219,66980000.0
2009-02-04 23:34:00,59.208,59.21,59.206,59.208,109260000.0
2009-02-04 23:36:00,59.224,59.224,59.203,59.205,49020000.0
2009-02-04 23:37:00,59.214,59.217,59.207,59.217,42510000.0
2009-02-04 23:38:00,59.216,59.241,59.216,59.234,39710000.0
2009-02-04 23:39:00,59.227,59.227,59.218,59.218,37410000.0
2009-02-04 23:40:00,59.208,59.215,59.208,59.215,39540000.0
2009-02-04 23:41:00,59.221,59.221,59.214,59.218,11840000.0
2009-02-04 23:42:00,59.232,59.232,59.214,59.219,40380000.0
2009-02-04 23:43:00,59.208,59.216,59.208,59.216,69260000.0
2009-02-04 23:44:00,59.21,59.219,59.21,59.217,39720000.0
2009-02-04 23:45:00,59.237,59.237,59.231,59.231,59350000.0
2009-02-04 23:46:00,59.212,59.225,59.212,59.218,39140000.0
2009-02-04 23:47:00,59.225,59.225,59.219,59.225,38220000.0
2009-02-04 23:48:00,59.243,59.243,59.224,59.237,63020000.0
2009-02-04 23:49:00,59.259,59.266,59.252,59.266,79200000.0
2009-02-04 23:50:00,59.261,59.267,59.26,59.266,57040000.0
2009-02-04 23:51:00,59.286,59.286,59.259,59.267,51190000.0
2009-02-04 23:52:00,59.256,59.257,59.255,59.255,32060000.0
2009-02-04 23:53:00,59.25,59.263,59.25,59.257,15410000.0
2009-02-04 23:54:00,59.274,59.275,59.263,59.263,46670000.0
2009-02-04 23:55:00,59.265,59.265,59.251,59.251,96590000.0
2009-02-04 23:56:00,59.255,59.255,59.242,59.242,30240000.0
2009-02-04 23:57:00,59.26,59.26,59.221,59.242,51770000.0
2009-02-04 23:58:00,59.229,59.24,59.229,59.236,103190000.0
2009-02-04 23:59:00,59.228,59.231,59.227,59.23,89490000.0
2009-02-05 00:00:00,59.256,59.256,59.235,59.242,29800000.0
2009-02-05 00:01:00,59.248,59.248,59.238,59.238,36410000.0
2009-02-05 00:02:00,59.229,59.245,59.229,59.24,49250000.0
2009-02-05 00:03:00,59.259,59.267,59.245,59.257,109610000.0
2009-02-05 00:06:00,59.285,59.285,59.277,59.277,50960000.0
2009-02-05 00:07:00,59.265,59.267,59.258,59.258,60950000.0
2009-02-05 00:08:00,59.266,59.268,59.265,59.265,100430000.0
2009-02-05 00:09:00,59.285,59.285,59.271,59.271,69430000.0
2009-02-05 00:10:00,59.257,59.264,59.244,59.256,79220000.0
2009-02-05 00:11:00,59.263,59.263,59.243,59.248,101270000.0
2009-02-05 00:12:00,59.273,59.273,59.236,59.236,120840000.0
2009-02-05 00:13:00,59.237,59.24,59.213,59.228,88430000.0
2009-02-05 00:14:00,59.221,59.233,59.221,59.221,82090000.0
2009-02-05 00:15:00,59.244,59.244,59.22,59.22,93810000.0
2009-02-05 00:16:00,59.226,59.232,59.218,59.225,71710000.0
2009-02-05 00:17:00,59.234,59.244,59.214,59.244,97820000.0
2009-02-05 00:18:00,59.244,59.244,59.205,59.205,74220000.0
2009-02-05 00:19:00,59.216,59.216,59.201,59.215,65560000.0
2009-02-05 00:20:00,59.201,59.208,59.167,59.173,89260000.0
2009-02-05 00:21:00,59.184,59.188,59.155,59.162,73030000.0
2009-02-05 00:22:00,59.166,59.17,59.154,59.17,67990000.0
2009-02-05 00:23:00,59.183,59.195,59.174,59.195,77740000.0
2009-02-05 00:24:00,59.187,59.195,59.176,59.195,79860000.0
2009-02-05 00:25:00,59.194,59.212,59.194,59.209,76470000.0
2009-02-05 00:26:00,59.2,59.204,59.191,59.191,72420000.0
2009-02-05 00:27:00,59.215,59.215,59.191,59.191,82140000.0
2009-02-05 00:28:00,59.212,59.218,59.21,59.21,104670000.0
2009-02-05 00:29:00,59.215,59.215,59.203,59.21,118030000.0
2009-02-05 00:30:00,59.215,59.215,59.195,59.195,81860000.0
2009-02-05 00:31:00,59.207,59.214,59.205,59.209,69920000.0
2009-02-05 00:32:00,59.215,59.217,59.193,59.206,77720000.0
2009-02-05 00:33:00,59.238,59.238,59.204,59.212,90300000.0
2009-02-05 00:34:00,59.217,59.217,59.202,59.215,66860000.0
2009-02-05 00:35:00,59.209,59.217,59.209,59.217,26900000.0
2009-02-05 00:36:00,59.246,59.249,59.239,59.239,59400000.0
2009-02-05 00:38:00,59.238,59.238,59.23,59.23,94940000.0
2009-02-05 00:40:00,59.227,59.227,59.216,59.216,88690000.0
2009-02-05 00:41:00,59.228,59.242,59.228,59.242,56680000.0
2009-02-05 00:42:00,59.231,59.231,59.202,59.202,54570000.0
2009-02-05 00:43:00,59.236,59.239,59.233,59.238,105450000.0
2009-02-05 00:44:00,59.232,59.253,59.232,59.234,68850000.0
2009-02-05 00:45:00,59.25,59.25,59.197,59.23,42670000.0
2009-02-05 00:46:00,59.231,59.231,59.178,59.178,75930000.0
2009-02-05 00:47:00,59.175,59.175,59.154,59.167,58660000.0
2009-02-05 00:48:00,59.182,59.182,59.155,59.178,69130000.0
2009-02-05 00:51:00,59.195,59.199,59.19,59.191,73040000.0
2009-02-05 00:52:00,59.184,59.184,59.165,59.176,62970000.0
2009-02-05 00:53:00,59.179,59.179,59.148,59.158,33180000.0
2009-02-05 00:54:00,59.143,59.15,59.129,59.138,48570000.0
2009-02-05 00:55:00,59.15,59.181,59.15,59.172,97320000.0
2009-02-05 00:56:00,59.186,59.186,59.17,59.18,97130000.0
2009-02-05 00:57:00,59.176,59.176,59.168,59.169,138560000.0
2009-02-05 00:58:00,59.175,59.176,59.159,59.176,76430000.0
2009-02-05 00:59:00,59.172,59.187,59.172,59.179,66620000.0
2009-02-05 01:00:00,59.205,59.205,59.193,59.193,30300000.0
2009-02-05 01:01:00,59.18,59.187,59.18,59.187,50530000.0
2009-02-05 01:02:00,59.183,59.202,59.183,59.198,54820000.0
2009-02-05 01:03:00,59.186,59.186,59.173,59.184,122840000.0
2009-02-05 01:04:00,59.179,59.187,59.178,59.187,62290000.0
2009-02-05 01:05:00,59.178,59.186,59.178,59.186,38440000.0
2009-02-05 01:06:00,59.199,59.216,59.187,59.195,37650000.0
2009-02-05 01:07:00,59.192,59.192,59.185,59.188,18670000.0
2009-02-05 01:08:00,59.201,59.223,59.198,59.223,67910000.0
2009-02-05 01:09:00,59.213,59.213,59.193,59.193,54190000.0
2009-02-05 01:10:00,59.199,59.199,59.191,59.196,119400000.0
2009-02-05 01:11:00,59.189,59.198,59.189,59.198,118450000.0
2009-02-05 01:12:00,59.221,59.221,59.186,59.19,64230000.0
2009-02-05 01:13:00,59.194,59.194,59.18,59.188,110130000.0
2009-02-05 01:14:00,59.182,59.195,59.182,59.182,98520000.0
2009-02-05 01:15:00,59.204,59.204,59.172,59.172,97700000.0
2009-02-05 01:16:00,59.144,59.156,59.142,59.154,54520000.0
2009-02-05 01:17:00,59.146,59.153,59.14,59.14,40490000.0
2009-02-05 01:18:00,59.155,59.155,59.142,59.155,24930000.0
2009-02-05 01:19:00,59.144,59.144,59.13,59.13,44650000.0
2009-02-05 01:20:00,59.11,59.125,59.11,59.12,27120000.0
2009-02-05 01:21:00,59.146,59.146,59.123,59.129,34040000.0
2009-02-05 01:22:00,59.138,59.145,59.134,59.134,47590000.0
2009-02-05 01:23:00,59.136,59.137,59.13,59.137,85640000.0
2009-02-05 01:24:00,59.154,59.154,59.127,59.131,98430000.0
2009-02-05 01:25:00,59.117,59.124,59.112,59.117,67170000.0
2009-02-05 01:26:00,59.125,59.143,59.121,59.138,72370000.0
2009-02-05 01:27:00,59.136,59.136,59.12,59.12,115480000.0
2009-02-05 01:28:00,59.132,59.137,59.13,59.13,104060000.0
2009-02-05 01:30:00,59.152,59.152,59.125,59.132,120460000.0
2009-02-05 01:31:00,59.139,59.147,59.138,59.14,100830000.0
2009-02-05 01:32:00,59.147,59.157,59.147,59.157,66040000.0
2009-02-05 01:33:00,59.174,59.174,59.154,59.157,97180000.0
2009-02-05 01:34:00,59.166,59.175,59.16,59.175,64790000.0
2009-02-05 01:35:00,59.184,59.184,59.167,59.171,76850000.0
2009-02-05 01:36:00,59.183,59.183,59.164,59.168,73390000.0
2009-02-05 01:37:00,59.18,59.187,59.18,59.187,39840000.0
2009-02-05 01:38:00,59.196,59.196,59.189,59.189,63610000.0
2009-02-05 01:39:00,59.203,59.203,59.16,59.16,64840000.0
2009-02-05 01:40:00,59.166,59.166,59.16,59.166,120650000.0
2009-02-05 01:41:00,59.158,59.167,59.158,59.165,93480000.0
2009-02-05 01:42:00,59.186,59.188,59.172,59.178,85360000.0
2009-02-05 01:43:00,59.17,59.177,59.17,59.177,74940000.0
2009-02-05 01:44:00,59.169,59.174,59.162,59.162,77890000.0
2009-02-05 01:45:00,59.175,59.177,59.169,59.169,61660000.0
2009-02-05 01:46:00,59.167,59.17,59.167,59.167,48230000.0
2009-02-05 01:47:00,59.158,59.159,59.157,59.158,58820000.0
2009-02-05 01:48:00,59.185,59.185,59.174,59.185,99290000.0
2009-02-05 01:49:00,59.181,59.222,59.181,59.222,61450000.0
2009-02-05 01:50:00,59.232,59.232,59.204,59.204,69940000.0
2009-02-05 01:51:00,59.227,59.247,59.212,59.212,68270000.0
2009-02-05 01:52:00,59.204,59.222,59.202,59.202,71440000.0
2009-02-05 01:53:00,59.188,59.203,59.188,59.203,73430000.0
2009-02-05 01:54:00,59.193,59.194,59.181,59.181,44690000.0
2009-02-05 01:55:00,59.189,59.19,59.187,59.188,74600000.0
2009-02-05 01:56:00,59.182,59.195,59.181,59.181,112170000.0
2009-02-05 01:57:00,59.204,59.204,59.165,59.165,72480000.0
2009-02-05 01:58:00,59.146,59.154,59.135,59.148,65430000.0
2009-02-05 02:01:00,59.148,59.156,59.148,59.156,46010000.0
2009-02-05 02:02:00,59.147,59.154,59.141,59.141,57580000.0
2009-02-05 02:03:00,59.165,59.165,59.145,59.149,93810000.0
2009-02-05 02:04:00,59.158,59.167,59.158,59.165,55720000.0
2009-02-05 02:05:00,59.16,59.172,59.154,59.169,66780000.0
2009-02-05 02:06:00,59.193,59.193,59.167,59.173,61010000.0
2009-02-05 02:08:00,59.159,59.169,59.159,59.159,67320000.0
2009-02-05 02:09:00,59.183,59.183,59.165,59.169,39810000.0
2009-02-05 02:10:00,59.154,59.154,59.135,59.14,69380000.0
2009-02-05 02:11:00,59.13,59.141,59.122,59.122,104270000.0
2009-02-05 02:12:00,59.141,59.154,59.126,59.154,74890000.0
2009-02-05 02:13:00,59.141,59.156,59.141,59.141,66290000.0
2009-02-05 02:14:00,59.146,59.146,59.131,59.131,46200000.0
2009-02-05 02:15:00,59.145,59.145,59.132,59.132,6760000.0
2009-02-05 02:16:00,59.137,59.143,59.131,59.139,67510000.0
2009-02-05 02:17:00,59.15,59.173,59.147,59.173,67930000.0
2009-02-05 02:18:00,59.164,59.164,59.15,59.15,38400000.0
2009-02-05 02:19:00,59.139,59.147,59.139,59.139,71980000.0
2009-02-05 02:20:00,59.128,59.131,59.127,59.128,98610000.0
2009-02-05 02:21:00,59.143,59.143,59.114,59.127,71110000.0
2009-02-05 02:22:00,59.115,59.122,59.103,59.103,63010000.0
2009-02-05 02:23:00,59.111,59.113,59.103,59.107,46500000.0
2009-02-05 02:24:00,59.122,59.122,59.107,59.113,10600000.0
2009-02-05 02:25:00,59.125,59.125,59.12,59.12,4690000.0
2009-02-05 02:26:00,59.129,59.14,59.123,59.13,71470000.0
2009-02-05 02:27:00,59.155,59.155,59.128,59.139,70940000.0
2009-02-05 02:28:00,59.134,59.161,59.134,59.157,40730000.0
2009-02-05 02:29:00,59.149,59.149,59.146,59.148,72230000.0
2009-02-05 02:30:00,59.177,59.177,59.147,59.159,101610000.0
2009-02-05 02:31:00,59.15,59.156,59.142,59.156,72790000.0
2009-02-05 02:32:00,59.149,59.155,59.143,59.144,69780000.0
2009-02-05 02:33:00,59.151,59.163,59.145,59.157,49440000.0
2009-02-05 02:34:00,59.173,59.173,59.172,59.172,4880000.0
2009-02-05 02:35:00,59.168,59.178,59.168,59.17,41770000.0
2009-02-05 02:36:00,59.201,59.201,59.177,59.187,25720000.0
2009-02-05 02:37:00,59.198,59.206,59.194,59.205,31220000.0
2009-02-05 02:38:00,59.2,59.213,59.2,59.202,46580000.0
2009-02-05 02:39:00,59.212,59.212,59.17,59.173,77820000.0
2009-02-05 02:40:00,59.162,59.168,59.16,59.16,87620000.0
2009-02-05 02:41:00,59.148,59.153,59.134,59.14,63400000.0
2009-02-05 02:42:00,59.118,59.131,59.112,59.122,68410000.0
2009-02-05 02:43:00,59.112,59.126,59.112,59.118,105730000.0
2009-02-05 02:45:00,59.135,59.135,59.094,59.109,142350000.0
2009-02-05 02:46:00,59.12,59.127,59.119,59.127,109350000.0
2009-02-05 02:47:00,59.116,59.116,59.104,59.115,92160000.0
2009-02-05 02:48:00,59.146,59.146,59.123,59.13,63370000.0
2009-02-05 02:49:00,59.12,59.126,59.118,59.118,91890000.0
2009-02-05 02:50:00,59.13,59.137,59.128,59.128,61850000.0
2009-02-05 02:51:00,59.146,59.146,59.125,59.13,84370000.0
2009-02-05 02:52:00,59.138,59.153,59.136,59.147,66870000.0
2009-02-05 02:53:00,59.152,59.152,59.125,59.128,39140000.0
2009-02-05 02:54:00,59.154,59.154,59.116,59.127,65230000.0
2009-02-05 02:55:00,59.137,59.145,59.133,59.145,65490000.0
2009-02-05 02:56:00,59.157,59.169,59.153,59.166,109660000.0
2009-02-05 02:57:00,59.137,59.153,59.13,59.147,84210000.0
2009-02-05 02:58:00,59.155,59.155,59.141,59.141,84160000.0
2009-02-05 02:59:00,59.144,59.147,59.132,59.139,78330000.0
2009-02-05 03:00:00,59.152,59.152,59.133,59.139,78860000.0
2009-02-05 03:01:00,59.126,59.138,59.112,59.112,57550000.0
2009-02-05 03:02:00,59.097,59.113,59.083,59.113,47210000.0
2009-02-05 03:03:00,59.104,59.104,59.085,59.09,54040000.0
2009-02-05 03:04:00,59.077,59.085,59.071,59.085,98250000.0
2009-02-05 03:05:00,59.096,59.096,59.088,59.088,58550000.0
2009-02-05 03:06:00,59.103,59.103,59.076,59.095,66890000.0
2009-02-05 03:07:00,59.105,59.107,59.099,59.099,68360000.0
2009-02-05 03:08:00,59.087,59.094,59.082,59.087,61120000.0
2009-02-05 03:09:00,59.111,59.111,59.085,59.096,70040000.0
2009-02-05 03:10:00,59.107,59.108,59.099,59.106,39860000.0
2009-02-05 03:11:00,59.122,59.142,59.116,59.135,69060000.0
2009-02-05 03:12:00,59.108,59.108,59.101,59.106,109720000.0
2009-02-05 03:13:00,59.1,59.106,59.095,59.106,77640000.0
2009-02-05 03:14:00,59.094,59.097,59.09,59.097,67970000.0
2009-02-05 03:15:00,59.118,59.118,59.09,59.09,48700000.0
2009-02-05 03:16:00,59.103,59.111,59.102,59.102,11880000.0
2009-02-05 03:17:00,59.106,59.112,59.092,59.092,77770000.0
2009-02-05 03:18:00,59.115,59.115,59.099,59.099,60760000.0
2009-02-05 03:19:00,59.107,59.11,59.106,59.107,44600000.0
2009-02-05 03:20:00,59.1,59.115,59.1,59.115,61520000.0
2009-02-05 03:21:00,59.112,59.134,59.112,59.128,92470000.0
2009-02-05 03:22:00,59.135,59.135,59.12,59.12,63160000.0
2009-02-05 03:23:00,59.125,59.125,59.111,59.119,73050000.0
2009-02-05 03:24:00,59.133,59.133,59.113,59.118,67100000.0
2009-02-05 03:25:00,59.107,59.118,59.107,59.118,66250000.0
2009-02-05 03:26:00,59.11,59.118,59.11,59.115,73220000.0
2009-02-05 03:27:00,59.142,59.142,59.115,59.121,41630000.0
2009-02-05 03:28:00,59.111,59.117,59.111,59.117,67690000.0
2009-02-05 03:30:00,59.134,59.134,59.114,59.12,72460000.0
2009-02-05 03:31:00,59.106,59.117,59.106,59.117,70560000.0
2009-02-05 03:32:00,59.113,59.129,59.113,59.124,47350000.0
2009-02-05 03:33:00,59.117,59.117,59.11,59.116,12250000.0
2009-02-05 03:34:00,59.126,59.126,59.12,59.12,4740000.0
2009-02-05 03:35:00,59.126,59.126,59.112,59.119,79250000.0
2009-02-05 03:36:00,59.135,59.135,59.117,59.12,73510000.0
2009-02-05 03:38:00,59.128,59.128,59.123,59.126,13340000.0
2009-02-05 03:39:00,59.135,59.135,59.123,59.128,62770000.0
2009-02-05 03:40:00,59.118,59.126,59.118,59.126,68580000.0
2009-02-05 03:41:00,59.141,59.145,59.133,59.145,67320000.0
2009-02-05 03:42:00,59.174,59.174,59.152,59.152,73030000.0
2009-02-05 03:43:00,59.157,59.157,59.149,59.156,37560000.0
2009-02-05 03:44:00,59.151,59.157,59.149,59.149,63530000.0
2009-02-05 03:45:00,59.164,59.164,59.141,59.141,105240000.0
2009-02-05 03:46:00,59.147,59.147,59.139,59.146,67590000.0
2009-02-05 03:47:00,59.159,59.176,59.159,59.176,65580000.0
2009-02-05 03:48:00,59.167,59.167,59.151,59.157,51400000.0
2009-02-05 03:49:00,59.151,59.155,59.151,59.155,2480000.0
2009-02-05 03:50:00,59.168,59.184,59.168,59.184,66250000.0
2009-02-05 03:51:00,59.177,59.177,59.162,59.173,47670000.0
2009-02-05 03:52:00,59.17,59.177,59.17,59.177,6380000.0
2009-02-05 03:53:00,59.167,59.179,59.167,59.175,101220000.0
2009-02-05 03:54:00,59.194,59.196,59.188,59.188,84760000.0
2009-02-05 03:55:00,59.186,59.187,59.181,59.181,83040000.0
2009-02-05 03:56:00,59.199,59.201,59.197,59.198,74810000.0
2009-02-05 03:57:00,59.185,59.185,59.162,59.176,76520000.0
2009-02-05 03:58:00,59.184,59.184,59.163,59.169,55720000.0
2009-02-05 03:59:00,59.175,59.177,59.168,59.177,42590000.0
2009-02-05 04:00:00,59.197,59.2,59.164,59.193,56170000.0
2009-02-05 04:01:00,59.165,59.193,59.165,59.193,88910000.0
2009-02-05 04:02:00,59.162,59.18,59.155,59.166,54930000.0
2009-02-05 04:03:00,59.176,59.193,59.164,59.172,64030000.0
2009-02-05 04:04:00,59.18,59.2,59.166,59.181,61640000.0
2009-02-05 04:05:00,59.172,59.186,59.172,59.186,59900000.0
2009-02-05 04:06:00,59.179,59.186,59.171,59.177,70680000.0
2009-02-05 04:07:00,59.18,59.181,59.167,59.178,39100000.0
2009-02-05 04:08:00,59.169,59.182,59.162,59.176,68080000.0
2009-02-05 04:09:00,59.195,59.195,59.177,59.194,96860000.0
2009-02-05 04:10:00,59.164,59.182,59.152,59.162,71270000.0
2009-02-05 04:11:00,59.176,59.182,59.151,59.182,62750000.0
2009-02-05 04:12:00,59.18,59.194,59.167,59.194,48220000.0
2009-02-05 04:13:00,59.189,59.196,59.189,59.196,4540000.0
2009-02-05 04:14:00,59.175,59.201,59.175,59.196,46950000.0
2009-02-05 04:15:00,59.198,59.198,59.179,59.187,10600000.0
2009-02-05 04:16:00,59.195,59.21,59.17,59.179,35540000.0
2009-02-05 04:17:00,59.206,59.206,59.186,59.198,72270000.0
2009-02-05 04:18:00,59.197,59.203,59.181,59.181,98900000.0
2009-02-05 04:19:00,59.189,59.189,59.179,59.187,75620000.0
2009-02-05 04:20:00,59.179,59.216,59.179,59.216,68050000.0
2009-02-05 04:21:00,59.21,59.215,59.205,59.215,50140000.0
2009-02-05 04:22:00,59.213,59.213,59.206,59.206,4920000.0
2009-02-05 04:23:00,59.192,59.212,59.192,59.212,61220000.0
2009-02-05 04:24:00,59.211,59.211,59.176,59.196,95300000.0
2009-02-05 04:25:00,59.177,59.19,59.173,59.179,58360000.0
2009-02-05 04:26:00,59.173,59.204,59.165,59.187,70130000.0
2009-02-05 04:27:00,59.186,59.194,59.164,59.194,66990000.0
2009-02-05 04:28:00,59.162,59.189,59.156,59.175,60990000.0
2009-02-05 04:29:00,59.171,59.171,59.095,59.113,72890000.0
2009-02-05 04:30:00,59.132,59.132,59.112,59.112,35500000.0
2009-02-05 04:31:00,59.12,59.143,59.116,59.119,72020000.0
2009-02-05 04:32:00,59.127,59.15,59.115,59.143,100400000.0
2009-02-05 04:33:00,59.146,59.146,59.114,59.137,72940000.0
2009-02-05 04:34:00,59.141,59.141,59.108,59.117,61760000.0
2009-02-05 04:35:00,59.117,59.152,59.117,59.128,48680000.0
2009-02-05 04:36:00,59.134,59.161,59.128,59.161,11610000.0
2009-02-05 04:37:00,59.16,59.167,59.138,59.167,62200000.0
2009-02-05 04:38:00,59.129,59.137,59.128,59.137,66060000.0
2009-02-05 04:39:00,59.154,59.164,59.139,59.141,70250000.0
2009-02-05 04:40:00,59.146,59.153,59.131,59.131,39400000.0
2009-02-05 04:41:00,59.152,59.152,59.111,59.111,66760000.0
2009-02-05 04:42:00,59.129,59.142,59.123,59.123,96780000.0
2009-02-05 04:43:00,59.133,59.164,59.124,59.164,69670000.0
2009-02-05 04:45:00,59.168,59.168,59.16,59.166,51560000.0
2009-02-05 04:46:00,59.163,59.166,59.163,59.166,2820000.0
2009-02-05 04:48:00,59.166,59.166,59.136,59.155,49230000.0
2009-02-05 04:49:00,59.146,59.158,59.143,59.143,13170000.0
2009-02-05 04:50:00,59.166,59.166,59.151,59.158,101170000.0
2009-02-05 04:51:00,59.182,59.186,59.163,59.186,74830000.0
2009-02-05 04:52:00,59.165,59.18,59.156,59.169,74480000.0
2009-02-05 04:54:00,59.162,59.177,59.149,59.17,15450000.0
2009-02-05 04:55:00,59.19,59.19,59.17,59.17,66630000.0
2009-02-05 04:56:00,59.187,59.203,59.163,59.203,66720000.0
2009-02-05 04:57:00,59.196,59.204,59.181,59.204,78870000.0
2009-02-05 04:58:00,59.174,59.204,59.174,59.195,35360000.0
2009-02-05 04:59:00,59.157,59.183,59.139,59.153,99180000.0
2009-02-05 05:00:00,59.167,59.173,59.149,59.173,107130000.0
2009-02-05 05:01:00,59.175,59.175,59.159,59.159,90230000.0
2009-02-05 05:02:00,59.149,59.182,59.149,59.182,50970000.0
2009-02-05 05:03:00,59.171,59.171,59.156,59.159,104690000.0
2009-02-05 05:04:00,59.148,59.181,59.148,59.174,94580000.0
2009-02-05 05:05:00,59.153,59.174,59.153,59.174,61910000.0
2009-02-05 05:06:00,59.173,59.173,59.147,59.157,43830000.0
2009-02-05 05:07:00,59.161,59.161,59.125,59.125,32790000.0
2009-02-05 05:08:00,59.128,59.154,59.127,59.154,25960000.0
2009-02-05 05:09:00,59.157,59.157,59.151,59.151,15400000.0
2009-02-05 05:10:00,59.154,59.154,59.127,59.127,52310000.0
2009-02-05 05:11:00,59.149,59.15,59.148,59.149,44020000.0
2009-02-05 05:12:00,59.146,59.146,59.123,59.123,62910000.0
2009-02-05 05:13:00,59.134,59.148,59.119,59.119,101160000.0
2009-02-05 05:14:00,59.142,59.143,59.118,59.143,44350000.0
2009-02-05 05:15:00,59.138,59.139,59.137,59.138,34450000.0
2009-02-05 05:16:00,59.125,59.127,59.12,59.12,65910000.0
2009-02-05 05:17:00,59.112,59.129,59.112,59.112,64110000.0
2009-02-05 05:18:00,59.126,59.126,59.113,59.117,99320000.0
2009-02-05 05:19:00,59.107,59.116,59.107,59.109,74390000.0
2009-02-05 05:20:00,59.118,59.12,59.116,59.118,109130000.0
2009-02-05 05:21:00,59.133,59.133,59.114,59.118,127510000.0
2009-02-05 05:22:00,59.112,59.141,59.112,59.119,45160000.0
2009-02-05 05:23:00,59.129,59.157,59.128,59.154,40190000.0
2009-02-05 05:24:00,59.165,59.165,59.138,59.148,40910000.0
2009-02-05 05:25:00,59.143,59.143,59.123,59.137,36730000.0
2009-02-05 05:26:00,59.129,59.141,59.123,59.141,36760000.0
2009-02-05 05:27:00,59.15,59.15,59.129,59.129,10560000.0
2009-02-05 05:28:00,59.137,59.151,59.133,59.144,36160000.0
2009-02-05 05:29:00,59.143,59.143,59.115,59.12,65690000.0
2009-02-05 05:30:00,59.133,59.133,59.105,59.109,37100000.0
2009-02-05 05:31:00,59.121,59.143,59.116,59.143,69060000.0
2009-02-05 05:32:00,59.131,59.161,59.125,59.161,45090000.0
2009-02-05 05:33:00,59.163,59.163,59.144,59.147,39190000.0
2009-02-05 05:34:00,59.143,59.179,59.143,59.16,58020000.0
2009-02-05 05:35:00,59.184,59.212,59.17,59.186,73020000.0
2009-02-05 05:36:00,59.21,59.21,59.166,59.189,51380000.0
2009-02-05 05:37:00,59.163,59.182,59.163,59.182,50660000.0
2009-02-05 05:38:00,59.166,59.184,59.164,59.183,33100000.0
2009-02-05 05:39:00,59.2,59.2,59.171,59.178,14370000.0
2009-02-05 05:40:00,59.169,59.183,59.166,59.179,46820000.0
2009-02-05 05:41:00,59.188,59.191,59.164,59.185,100630000.0
2009-02-05 05:42:00,59.185,59.192,59.154,59.192,36770000.0
2009-02-05 05:43:00,59.193,59.204,59.178,59.204,45590000.0
2009-02-05 05:44:00,59.198,59.228,59.186,59.19,114590000.0
2009-02-05 05:45:00,59.215,59.222,59.198,59.216,83350000.0
2009-02-05 05:46:00,59.19,59.212,59.19,59.209,26180000.0
2009-02-05 05:47:00,59.217,59.217,59.211,59.216,39390000.0
2009-02-05 05:48:00,59.215,59.22,59.212,59.216,46670000.0
2009-02-05 05:49:00,59.205,59.209,59.184,59.192,109340000.0
2009-02-05 05:50:00,59.172,59.19,59.164,59.176,79610000.0
2009-02-05 05:51:00,59.191,59.202,59.174,59.181,69570000.0
2009-02-05 05:52:00,59.208,59.208,59.178,59.178,55130000.0
2009-02-05 05:53:00,59.189,59.219,59.189,59.219,56110000.0
2009-02-05 05:54:00,59.213,59.222,59.201,59.221,102480000.0
2009-02-05 05:55:00,59.206,59.206,59.199,59.201,74730000.0
2009-02-05 05:56:00,59.206,59.224,59.199,59.208,70780000.0
2009-02-05 05:57:00,59.225,59.233,59.197,59.233,91870000.0
2009-02-05 05:58:00,59.203,59.218,59.19,59.19,123650000.0
2009-02-05 05:59:00,59.206,59.213,59.183,59.193,95710000.0
2009-02-05 06:00:00,59.221,59.238,59.197,59.238,83610000.0
2009-02-05 06:01:00,59.245,59.245,59.213,59.233,94030000.0
2009-02-05 06:02:00,59.21,59.235,59.21,59.235,68940000.0
2009-02-05 06:03:00,59.227,59.232,59.215,59.226,99660000.0
2009-02-05 06:04:00,59.231,59.231,59.199,59.202,76020000.0
2009-02-05 06:05:00,59.192,59.21,59.186,59.189,65080000.0
2009-02-05 06:06:00,59.208,59.215,59.196,59.215,92140000.0
2009-02-05 06:07:00,59.203,59.223,59.203,59.223,79350000.0
2009-02-05 06:08:00,59.2,59.207,59.2,59.207,72660000.0
2009-02-05 06:09:00,59.238,59.238,59.193,59.202,74330000.0
2009-02-05 06:10:00,59.193,59.225,59.193,59.201,90450000.0
2009-02-05 06:11:00,59.209,59.21,59.208,59.209,84390000.0
2009-02-05 06:12:00,59.227,59.227,59.205,59.224,75470000.0
2009-02-05 06:13:00,59.206,59.207,59.2,59.201,83360000.0
2009-02-05 06:14:00,59.215,59.234,59.213,59.213,108960000.0
2009-02-05 06:15:00,59.236,59.243,59.214,59.243,121510000.0
2009-02-05 06:16:00,59.223,59.268,59.223,59.261,88870000.0
2009-02-05 06:17:00,59.241,59.264,59.241,59.251,68060000.0
2009-02-05 06:18:00,59.263,59.266,59.244,59.266,86580000.0
2009-02-05 06:19:00,59.249,59.274,59.236,59.274,86890000.0
2009-02-05 06:20:00,59.262,59.282,59.252,59.282,68170000.0
2009-02-05 06:21:00,59.284,59.291,59.273,59.279,26310000.0
2009-02-05 06:22:00,59.27,59.289,59.26,59.26,59180000.0
2009-02-05 06:23:00,59.274,59.274,59.255,59.26,56230000.0
2009-02-05 06:24:00,59.27,59.282,59.263,59.263,91510000.0
2009-02-05 06:25:00,59.276,59.283,59.263,59.263,98660000.0
2009-02-05 06:26:00,59.279,59.287,59.265,59.284,87600000.0
2009-02-05 06:27:00,59.275,59.28,59.262,59.262,57400000.0
2009-02-05 06:28:00,59.271,59.271,59.243,59.243,61470000.0
2009-02-05 06:29:00,59.262,59.27,59.238,59.263,95690000.0
2009-02-05 06:30:00,59.268,59.273,59.262,59.269,67980000.0
2009-02-05 06:31:00,59.277,59.281,59.266,59.276,39750000.0
2009-02-05 06:32:00,59.271,59.291,59.267,59.279,69010000.0
2009-02-05 06:33:00,59.272,59.291,59.265,59.29,61080000.0
2009-02-05 06:34:00,59.293,59.293,59.265,59.265,73110000.0
2009-02-05 06:35:00,59.254,59.278,59.254,59.277,69200000.0
2009-02-05 06:36:00,59.279,59.293,59.273,59.293,36850000.0
2009-02-05 06:37:00,59.28,59.301,59.28,59.298,69720000.0
2009-02-05 06:38:00,59.288,59.299,59.274,59.293,62360000.0
2009-02-05 06:39:00,59.29,59.294,59.27,59.294,37290000.0
2009-02-05 06:40:00,59.291,59.291,59.261,59.261,39890000.0
2009-02-05 06:41:00,59.267,59.276,59.262,59.275,100650000.0
2009-02-05 06:42:00,59.276,59.276,59.252,59.26,96140000.0
2009-02-05 06:43:00,59.281,59.281,59.239,59.265,131690000.0
2009-02-05 06:44:00,59.248,59.273,59.248,59.269,81310000.0
2009-02-05 06:45:00,59.266,59.266,59.234,59.256,65910000.0
2009-02-05 06:46:00,59.246,59.274,59.237,59.274,32550000.0
2009-02-05 06:47:00,59.24,59.261,59.235,59.256,47700000.0
2009-02-05 06:48:00,59.249,59.262,59.246,59.258,57720000.0
2009-02-05 06:49:00,59.228,59.242,59.212,59.236,127470000.0
2009-02-05 06:50:00,59.212,59.254,59.212,59.253,65290000.0
2009-02-05 06:53:00,59.24,59.242,59.211,59.228,19960000.0
2009-02-05 06:54:00,59.232,59.232,59.207,59.212,75750000.0
2009-02-05 06:55:00,59.2,59.206,59.2,59.2,54680000.0
2009-02-05 06:56:00,59.221,59.227,59.22,59.227,110370000.0
2009-02-05 06:57:00,59.234,59.234,59.208,59.208,132170000.0
2009-02-05 06:58:00,59.211,59.229,59.205,59.205,67370000.0
2009-02-05 06:59:00,59.217,59.22,59.205,59.218,127210000.0
2009-02-05 07:00:00,59.229,59.229,59.22,59.22,95330000.0
2009-02-05 07:01:00,59.229,59.234,59.212,59.234,97700000.0
2009-02-05 07:02:00,59.228,59.229,59.225,59.227,53100000.0
2009-02-05 07:03:00,59.234,59.234,59.203,59.217,39510000.0
2009-02-05 07:04:00,59.223,59.225,59.197,59.225,29890000.0
2009-02-05 07:05:00,59.201,59.226,59.201,59.226,49400000.0
2009-02-05 07:06:00,59.216,59.222,59.203,59.203,31960000.0
2009-02-05 07:07:00,59.209,59.232,59.209,59.232,41390000.0
2009-02-05 07:08:00,59.201,59.222,59.201,59.211,49610000.0
2009-02-05 07:09:00,59.202,59.213,59.192,59.201,89560000.0
2009-02-05 07:10:00,59.196,59.224,59.196,59.224,102790000.0
2009-02-05 07:11:00,59.19,59.213,59.19,59.212,73150000.0
2009-02-05 07:12:00,59.207,59.222,59.192,59.222,70440000.0
2009-02-05 07:13:00,59.221,59.248,59.218,59.222,113780000.0
2009-02-05 07:14:00,59.241,59.241,59.195,59.195,115760000.0
2009-02-05 07:15:00,59.187,59.21,59.187,59.204,161920000.0
2009-02-05 07:16:00,59.185,59.224,59.185,59.224,122190000.0
2009-02-05 07:17:00,59.194,59.216,59.185,59.206,106360000.0
2009-02-05 07:18:00,59.208,59.208,59.166,59.166,72020000.0
2009-02-05 07:19:00,59.15,59.172,59.143,59.143,98760000.0
2009-02-05 07:20:00,59.151,59.179,59.145,59.165,71630000.0
2009-02-05 07:21:00,59.153,59.183,59.153,59.169,77560000.0
2009-02-05 07:22:00,59.193,59.206,59.168,59.188,67320000.0
2009-02-05 07:23:00,59.175,59.193,59.166,59.193,37990000.0
2009-02-05 07:24:00,59.192,59.192,59.164,59.192,67870000.0
2009-02-05 07:25:00,59.18,59.202,59.179,59.198,70070000.0
2009-02-05 07:26:00,59.207,59.223,59.194,59.223,120840000.0
2009-02-05 07:27:00,59.215,59.215,59.174,59.202,96000000.0
2009-02-05 07:28:00,59.188,59.2,59.179,59.18,87750000.0
2009-02-05 07:29:00,59.207,59.207,59.2,59.2,83390000.0
2009-02-05 07:30:00,59.199,59.22,59.177,59.212,80450000.0
2009-02-05 07:31:00,59.222,59.222,59.193,59.2,60160000.0
2009-02-05 07:32:00,59.192,59.214,59.19,59.19,50660000.0
2009-02-05 07:33:00,59.214,59.222,59.192,59.222,58080000.0
2009-02-05 07:34:00,59.193,59.252,59.193,59.252,99750000.0
2009-02-05 07:35:00,59.243,59.249,59.195,59.202,63540000.0
2009-02-05 07:36:00,59.224,59.226,59.19,59.199,72870000.0
2009-02-05 07:37:00,59.191,59.214,59.191,59.214,73730000.0
2009-02-05 07:38:00,59.178,59.214,59.178,59.191,73190000.0
2009-02-05 07:39:00,59.179,59.202,59.175,59.181,71520000.0
2009-02-05 07:40:00,59.205,59.205,59.176,59.18,45760000.0
2009-02-05 07:41:00,59.194,59.194,59.166,59.17,78400000.0
2009-02-05 07:42:00,59.194,59.194,59.156,59.185,104710000.0
2009-02-05 07:43:00,59.187,59.194,59.154,59.186,80180000.0
2009-02-05 07:44:00,59.16,59.184,59.155,59.184,74030000.0
2009-02-05 07:45:00,59.186,59.186,59.16,59.16,52330000.0
2009-02-05 07:46:00,59.166,59.19,59.165,59.172,13900000.0
2009-02-05 07:47:00,59.185,59.185,59.16,59.16,10560000.0
2009-02-05 07:48:00,59.165,59.187,59.154,59.154,11870000.0
2009-02-05 07:49:00,59.17,59.17,59.154,59.169,9200000.0
2009-02-05 07:50:00,59.141,59.159,59.138,59.15,10930000.0
2009-02-05 07:51:00,59.146,59.146,59.142,59.142,3190000.0
2009-02-05 07:52:00,59.137,59.169,59.137,59.169,5260000.0
2009-02-05 07:53:00,59.131,59.141,59.122,59.136,23280000.0
2009-02-05 07:54:00,59.121,59.123,59.093,59.113,13710000.0
2009-02-05 07:55:00,59.112,59.15,59.112,59.123,14780000.0
2009-02-05 07:56:00,59.146,59.163,59.141,59.149,14730000.0
2009-02-05 07:57:00,59.146,59.161,59.143,59.147,12200000.0
2009-02-05 07:58:00,59.16,59.163,59.132,59.147,12860000.0
2009-02-05 07:59:00,59.128,59.159,59.128,59.156,8720000.0
2009-02-05 08:00:00,59.144,59.16,59.135,59.16,18490000.0
2009-02-05 08:01:00,59.179,59.181,59.155,59.155,14130000.0
2009-02-05 08:02:00,59.172,59.172,59.141,59.141,13560000.0
2009-02-05 08:03:00,59.156,59.162,59.133,59.16,10750000.0
2009-02-05 08:04:00,59.125,59.169,59.125,59.169,11840000.0
2009-02-05 08:05:00,59.147,59.17,59.147,59.162,8650000.0
2009-02-05 08:06:00,59.179,59.179,59.154,59.157,14120000.0
2009-02-05 08:07:00,59.159,59.19,59.159,59.19,7740000.0
2009-02-05 08:08:00,59.182,59.188,59.168,59.171,19380000.0
2009-02-05 08:09:00,59.2,59.232,59.179,59.232,19370000.0
2009-02-05 08:10:00,59.226,59.234,59.198,59.202,14090000.0
2009-02-05 08:11:00,59.192,59.201,59.192,59.198,12400000.0
2009-02-05 08:12:00,59.219,59.228,59.203,59.228,13890000.0
2009-02-05 08:13:00,59.211,59.23,59.211,59.23,8260000.0
2009-02-05 08:14:00,59.201,59.237,59.201,59.237,15400000.0
2009-02-05 08:15:00,59.229,59.242,59.209,59.242,12100000.0
2009-02-05 08:16:00,59.217,59.251,59.217,59.239,11490000.0
2009-02-05 08:17:00,59.262,59.271,59.241,59.271,13160000.0
2009-02-05 08:18:00,59.279,59.281,59.243,59.251,16790000.0
2009-02-05 08:19:00,59.254,59.254,59.22,59.228,13340000.0
2009-02-05 08:20:00,59.214,59.25,59.213,59.213,16570000.0
2009-02-05 08:21:00,59.254,59.254,59.228,59.233,12070000.0
2009-02-05 08:22:00,59.253,59.263,59.242,59.242,20900000.0
2009-02-05 08:23:00,59.262,59.262,59.248,59.253,13980000.0
2009-02-05 08:24:00,59.261,59.268,59.243,59.255,15400000.0
2009-02-05 08:25:00,59.264,59.269,59.242,59.243,16560000.0
2009-02-05 08:26:00,59.238,59.257,59.235,59.257,14840000.0
2009-02-05 08:27:00,59.265,59.265,59.232,59.232,13380000.0
2009-02-05 08:28:00,59.261,59.268,59.237,59.268,16710000.0
2009-02-05 08:29:00,59.265,59.28,59.263,59.275,11470000.0
2009-02-05 08:30:00,59.281,59.281,59.261,59.272,17500000.0
2009-02-05 08:31:00,59.269,59.269,59.233,59.237,15220000.0
2009-02-05 08:32:00,59.233,59.246,59.205,59.209,12250000.0
2009-02-05 08:33:00,59.205,59.231,59.205,59.231,12960000.0
2009-02-05 08:34:00,59.227,59.233,59.22,59.22,14580000.0
2009-02-05 08:35:00,59.191,59.2,59.191,59.198,6400000.0
2009-02-05 08:36:00,59.211,59.211,59.189,59.196,13330000.0
2009-02-05 08:37:00,59.221,59.239,59.214,59.239,17320000.0
2009-02-05 08:38:00,59.229,59.229,59.208,59.219,9580000.0
2009-02-05 08:39:00,59.212,59.214,59.2,59.2,9200000.0
2009-02-05 08:40:00,59.226,59.23,59.2,59.21,14840000.0
2009-02-05 08:41:00,59.211,59.214,59.19,59.214,10150000.0
2009-02-05 08:42:00,59.21,59.21,59.195,59.21,13190000.0
2009-02-05 08:43:00,59.212,59.22,59.192,59.22,14120000.0
2009-02-05 08:44:00,59.212,59.222,59.188,59.222,17660000.0
2009-02-05 08:45:00,59.223,59.235,59.207,59.207,14660000.0
2009-02-05 08:46:00,59.214,59.241,59.213,59.241,13780000.0
2009-02-05 08:47:00,59.233,59.242,59.225,59.23,14720000.0
2009-02-05 08:48:00,59.229,59.23,59.212,59.212,14150000.0
2009-02-05 08:49:00,59.228,59.229,59.218,59.218,14090000.0
2009-02-05 08:50:00,59.236,59.236,59.224,59.235,18260000.0
2009-02-05 08:51:00,59.23,59.23,59.205,59.205,9440000.0
2009-02-05 08:52:00,59.226,59.226,59.205,59.205,9810000.0
2009-02-05 08:53:00,59.216,59.236,59.21,59.218,13010000.0
2009-02-05 08:54:00,59.243,59.243,59.238,59.238,6010000.0
2009-02-05 08:55:00,59.241,59.241,59.207,59.231,19760000.0
2009-02-05 08:56:00,59.236,59.236,59.195,59.207,17280000.0
2009-02-05 08:57:00,59.219,59.233,59.215,59.233,11150000.0
2009-02-05 08:58:00,59.224,59.224,59.197,59.214,22010000.0
2009-02-05 08:59:00,59.206,59.212,59.18,59.188,11270000.0
2009-02-05 09:00:00,59.208,59.208,59.183,59.208,17280000.0
2009-02-05 09:01:00,59.196,59.247,59.187,59.247,12060000.0
2009-02-05 09:02:00,59.22,59.234,59.215,59.221,19250000.0
2009-02-05 09:03:00,59.214,59.217,59.204,59.204,18830000.0
2009-02-05 09:04:00,59.212,59.238,59.207,59.238,17960000.0
2009-02-05 09:05:00,59.209,59.241,59.209,59.241,10520000.0
2009-02-05 09:06:00,59.235,59.235,59.222,59.224,14140000.0
2009-02-05 09:07:00,59.223,59.228,59.194,59.198,14310000.0
2009-02-05 09:08:00,59.22,59.233,59.211,59.233,9200000.0
2009-02-05 09:09:00,59.24,59.248,59.227,59.248,21670000.0
2009-02-05 09:10:00,59.244,59.244,59.222,59.234,10380000.0
2009-02-05 09:11:00,59.223,59.246,59.212,59.219,17320000.0
2009-02-05 09:12:00,59.247,59.272,59.229,59.272,20580000.0
2009-02-05 09:13:00,59.265,59.28,59.26,59.271,21830000.0
2009-02-05 09:14:00,59.272,59.297,59.271,59.288,15240000.0
2009-02-05 09:15:00,59.29,59.29,59.256,59.271,17090000.0
2009-02-05 09:16:00,59.285,59.317,59.272,59.317,13750000.0
2009-02-05 09:17:00,59.32,59.328,59.307,59.308,21460000.0
2009-02-05 09:18:00,59.326,59.36,59.318,59.36,12970000.0
2009-02-05 09:19:00,59.355,59.355,59.323,59.334,10930000.0
2009-02-05 09:20:00,59.338,59.36,59.338,59.36,14870000.0
2009-02-05 09:21:00,59.352,59.359,59.342,59.356,15260000.0
2009-02-05 09:22:00,59.352,59.354,59.329,59.349,13000000.0
2009-02-05 09:23:00,59.365,59.381,59.352,59.363,15070000.0
2009-02-05 09:24:00,59.387,59.387,59.367,59.376,14460000.0
2009-02-05 09:25:00,59.381,59.381,59.348,59.365,13670000.0
2009-02-05 09:26:00,59.347,59.373,59.336,59.358,16150000.0
2009-02-05 09:27:00,59.393,59.445,59.393,59.423,10330000.0
2009-02-05 09:28:00,59.445,59.452,59.424,59.427,12020000.0
2009-02-05 09:29:00,59.422,59.448,59.422,59.435,18430000.0
2009-02-05 09:30:00,59.422,59.425,59.409,59.42,14650000.0
2009-02-05 09:31:00,59.406,59.447,59.406,59.447,12200000.0
2009-02-05 09:32:00,59.441,59.441,59.407,59.41,16380000.0
2009-02-05 09:33:00,59.435,59.461,59.428,59.461,11830000.0
2009-02-05 09:34:00,59.433,59.444,59.427,59.437,20140000.0
2009-02-05 09:35:00,59.403,59.42,59.396,59.396,13190000.0
2009-02-05 09:36:00,59.411,59.433,59.41,59.415,18020000.0
2009-02-05 09:37:00,59.431,59.446,59.427,59.446,12240000.0
2009-02-05 09:38:00,59.442,59.458,59.432,59.446,15580000.0
2009-02-05 09:39:00,59.459,59.459,59.423,59.423,11720000.0
2009-02-05 09:40:00,59.426,59.447,59.425,59.447,13140000.0
2009-02-05 09:41:00,59.411,59.429,59.409,59.414,13140000.0
2009-02-05 09:42:00,59.411,59.411,59.385,59.399,10410000.0
2009-02-05 09:43:00,59.405,59.408,59.378,59.408,12220000.0
2009-02-05 09:44:00,59.405,59.416,59.388,59.416,14080000.0
2009-02-05 09:45:00,59.417,59.431,59.401,59.409,12630000.0
2009-02-05 09:46:00,59.395,59.414,59.391,59.405,12480000.0
2009-02-05 09:47:00,59.403,59.434,59.403,59.434,7700000.0
2009-02-05 09:48:00,59.425,59.431,59.411,59.429,21490000.0
2009-02-05 09:49:00,59.421,59.422,59.41,59.41,15070000.0
2009-02-05 09:50:00,59.417,59.433,59.407,59.433,14650000.0
2009-02-05 09:51:00,59.43,59.43,59.402,59.402,12820000.0
2009-02-05 09:52:00,59.419,59.425,59.405,59.413,21630000.0
2009-02-05 09:53:00,59.411,59.411,59.38,59.395,15440000.0
2009-02-05 09:54:00,59.395,59.395,59.37,59.37,12850000.0
2009-02-05 09:55:00,59.366,59.369,59.342,59.361,17460000.0
2009-02-05 09:56:00,59.347,59.362,59.295,59.295,19960000.0
2009-02-05 09:57:00,59.31,59.31,59.274,59.284,15110000.0
2009-02-05 09:58:00,59.298,59.321,59.291,59.321,16750000.0
2009-02-05 09:59:00,59.305,59.313,59.292,59.301,12590000.0
2009-02-05 10:00:00,59.294,59.324,59.277,59.324,11930000.0
2009-02-05 10:01:00,59.299,59.326,59.296,59.326,9990000.0
2009-02-05 10:02:00,59.288,59.305,59.288,59.296,13000000.0
2009-02-05 10:03:00,59.329,59.332,59.303,59.303,14280000.0
2009-02-05 10:04:00,59.312,59.32,59.3,59.312,19810000.0
2009-02-05 10:05:00,59.313,59.344,59.31,59.337,16000000.0
2009-02-05 10:06:00,59.335,59.335,59.31,59.331,9960000.0
2009-02-05 10:07:00,59.307,59.323,59.303,59.323,17500000.0
2009-02-05 10:08:00,59.319,59.359,59.319,59.359,16710000.0
2009-02-05 10:09:00,59.34,59.341,59.324,59.334,15970000.0
2009-02-05 10:10:00,59.333,59.337,59.294,59.307,11500000.0
2009-02-05 10:11:00,59.315,59.325,59.303,59.325,18410000.0
2009-02-05 10:12:00,59.292,59.331,59.292,59.309,18450000.0
2009-02-05 10:13:00,59.323,59.323,59.293,59.305,13550000.0
2009-02-05 10:14:00,59.265,59.296,59.265,59.287,13750000.0
2009-02-05 10:15:00,59.312,59.316,59.292,59.304,14830000.0
2009-02-05 10:16:00,59.277,59.334,59.277,59.325,14470000.0
2009-02-05 10:17:00,59.325,59.339,59.318,59.318,15220000.0
2009-02-05 10:18:00,59.337,59.337,59.31,59.333,12630000.0
2009-02-05 10:19:00,59.292,59.312,59.286,59.308,17650000.0
2009-02-05 10:20:00,59.298,59.309,59.295,59.303,11320000.0
2009-02-05 10:21:00,59.299,59.299,59.276,59.28,12860000.0
2009-02-05 10:22:00,59.303,59.316,59.279,59.316,12780000.0
2009-02-05 10:23:00,59.314,59.324,59.313,59.313,18030000.0
2009-02-05 10:24:00,59.345,59.346,59.313,59.339,15270000.0
2009-02-05 10:25:00,59.338,59.358,59.326,59.347,12100000.0
2009-02-05 10:26:00,59.377,59.377,59.351,59.367,16620000.0
2009-02-05 10:27:00,59.388,59.388,59.342,59.346,16940000.0
2009-02-05 10:28:00,59.362,59.38,59.357,59.36,12590000.0
2009-02-05 10:29:00,59.393,59.411,59.387,59.396,9600000.0
2009-02-05 10:30:00,59.414,59.418,59.391,59.411,12030000.0
2009-02-05 10:31:00,59.398,59.419,59.394,59.394,11850000.0
2009-02-05 10:32:00,59.423,59.423,59.401,59.413,16710000.0
2009-02-05 10:33:00,59.411,59.419,59.402,59.419,15420000.0
2009-02-05 10:34:00,59.413,59.427,59.399,59.427,14460000.0
2009-02-05 10:35:00,59.428,59.428,59.392,59.422,12620000.0
2009-02-05 10:36:00,59.424,59.429,59.413,59.425,19230000.0
2009-02-05 10:37:00,59.421,59.424,59.384,59.387,13910000.0
2009-02-05 10:38:00,59.405,59.417,59.397,59.397,9430000.0
2009-02-05 10:39:00,59.403,59.403,59.373,59.373,13600000.0
2009-02-05 10:40:00,59.387,59.397,59.367,59.385,16990000.0
2009-02-05 10:41:00,59.389,59.391,59.364,59.364,13000000.0
2009-02-05 10:42:00,59.381,59.383,59.355,59.355,14010000.0
2009-02-05 10:43:00,59.366,59.37,59.334,59.338,14130000.0
2009-02-05 10:44:00,59.355,59.365,59.341,59.353,15250000.0
2009-02-05 10:45:00,59.36,59.36,59.344,59.345,9000000.0
2009-02-05 10:46:00,59.362,59.362,59.336,59.357,16390000.0
2009-02-05 10:47:00,59.355,59.38,59.355,59.38,12830000.0
2009-02-05 10:48:00,59.371,59.379,59.346,59.367,14650000.0
2009-02-05 10:49:00,59.361,59.383,59.361,59.368,16440000.0
2009-02-05 10:50:00,59.385,59.39,59.354,59.39,16040000.0
2009-02-05 10:51:00,59.395,59.396,59.384,59.396,19710000.0
2009-02-05 10:52:00,59.397,59.398,59.39,59.39,11880000.0
2009-02-05 10:53:00,59.387,59.392,59.359,59.367,14470000.0
2009-02-05 10:54:00,59.377,59.377,59.347,59.357,8680000.0
2009-02-05 10:55:00,59.375,59.385,59.369,59.381,11840000.0
2009-02-05 10:56:00,59.399,59.402,59.384,59.387,11850000.0
2009-02-05 10:57:00,59.394,59.404,59.39,59.402,20520000.0
2009-02-05 10:58:00,59.406,59.422,59.395,59.422,13790000.0
2009-02-05 10:59:00,59.403,59.445,59.403,59.429,13520000.0
2009-02-05 11:00:00,59.434,59.468,59.434,59.453,12840000.0
2009-02-05 11:01:00,59.461,59.471,59.448,59.455,16720000.0
2009-02-05 11:02:00,59.451,59.473,59.451,59.468,15630000.0
2009-02-05 11:03:00,59.489,59.494,59.48,59.485,12960000.0
2009-02-05 11:04:00,59.479,59.5,59.479,59.5,10750000.0
2009-02-05 11:05:00,59.475,59.502,59.475,59.49,19570000.0
2009-02-05 11:06:00,59.507,59.507,59.461,59.486,14360000.0
2009-02-05 11:07:00,59.475,59.482,59.455,59.47,16080000.0
2009-02-05 11:08:00,59.491,59.5,59.475,59.486,13340000.0
2009-02-05 11:09:00,59.504,59.517,59.482,59.482,12580000.0
2009-02-05 11:10:00,59.487,59.518,59.487,59.518,17460000.0
2009-02-05 11:11:00,59.504,59.519,59.5,59.514,15400000.0
2009-02-05 11:12:00,59.527,59.538,59.507,59.518,12960000.0
2009-02-05 11:13:00,59.529,59.561,59.529,59.536,16390000.0
2009-02-05 11:14:00,59.551,59.564,59.542,59.564,9810000.0
2009-02-05 11:15:00,59.58,59.581,59.555,59.579,17090000.0
2009-02-05 11:16:00,59.578,59.578,59.527,59.527,15860000.0
2009-02-05 11:17:00,59.548,59.56,59.538,59.56,11550000.0
2009-02-05 11:18:00,59.562,59.563,59.528,59.548,13710000.0
2009-02-05 11:19:00,59.54,59.54,59.506,59.506,11130000.0
2009-02-05 11:20:00,59.506,59.542,59.5,59.542,19190000.0
2009-02-05 11:21:00,59.529,59.536,59.52,59.534,11120000.0
2009-02-05 11:22:00,59.553,59.553,59.521,59.529,15400000.0
2009-02-05 11:23:00,59.509,59.519,59.49,59.49,14090000.0
2009-02-05 11:24:00,59.511,59.511,59.472,59.472,14830000.0
2009-02-05 11:25:00,59.466,59.475,59.453,59.461,17520000.0
2009-02-05 11:26:00,59.451,59.473,59.451,59.466,13750000.0
2009-02-05 11:27:00,59.48,59.495,59.468,59.481,15070000.0
2009-02-05 11:28:00,59.474,59.494,59.473,59.49,13000000.0
2009-02-05 11:29:00,59.497,59.529,59.497,59.513,12250000.0
2009-02-05 11:30:00,59.524,59.524,59.501,59.515,11090000.0
2009-02-05 11:31:00,59.518,59.525,59.503,59.522,18980000.0
2009-02-05 11:32:00,59.539,59.56,59.53,59.56,12480000.0
2009-02-05 11:33:00,59.567,59.569,59.55,59.554,16530000.0
2009-02-05 11:34:00,59.56,59.583,59.558,59.572,11090000.0
2009-02-05 11:35:00,59.576,59.598,59.569,59.598,11890000.0
2009-02-05 11:36:00,59.591,59.606,59.583,59.598,18640000.0
2009-02-05 11:37:00,59.624,59.642,59.618,59.62,20540000.0
2009-02-05 11:38:00,59.598,59.652,59.598,59.651,12580000.0
2009-02-05 11:39:00,59.671,59.678,59.655,59.655,15600000.0
2009-02-05 11:40:00,59.649,59.649,59.577,59.596,18220000.0
2009-02-05 11:41:00,59.601,59.625,59.593,59.612,16530000.0
2009-02-05 11:42:00,59.638,59.642,59.619,59.619,17880000.0
2009-02-05 11:43:00,59.621,59.651,59.621,59.648,16570000.0
2009-02-05 11:44:00,59.62,59.634,59.592,59.597,12040000.0
2009-02-05 11:45:00,59.624,59.624,59.571,59.571,17920000.0
2009-02-05 11:46:00,59.59,59.632,59.588,59.632,13150000.0
2009-02-05 11:47:00,59.631,59.648,59.631,59.642,8340000.0
2009-02-05 11:48:00,59.659,59.664,59.614,59.614,13790000.0
2009-02-05 11:49:00,59.63,59.633,59.623,59.627,12990000.0
2009-02-05 11:50:00,59.63,59.633,59.629,59.629,13010000.0
2009-02-05 11:51:00,59.631,59.631,59.593,59.593,14270000.0
2009-02-05 11:52:00,59.592,59.604,59.587,59.592,12990000.0
2009-02-05 11:53:00,59.587,59.598,59.584,59.584,11270000.0
2009-02-05 11:54:00,59.601,59.609,59.584,59.584,15680000.0
2009-02-05 11:55:00,59.582,59.593,59.563,59.593,17740000.0
2009-02-05 11:56:00,59.583,59.593,59.544,59.544,14690000.0
2009-02-05 11:57:00,59.563,59.588,59.551,59.588,11880000.0
2009-02-05 11:58:00,59.579,59.579,59.54,59.543,9620000.0
2009-02-05 11:59:00,59.559,59.561,59.536,59.561,12060000.0
2009-02-05 12:00:00,59.552,59.553,59.514,59.514,13180000.0
2009-02-05 12:01:00,59.524,59.524,59.498,59.511,10740000.0
2009-02-05 12:02:00,59.521,59.542,59.521,59.523,11870000.0
2009-02-05 12:03:00,59.548,59.548,59.513,59.514,16580000.0
2009-02-05 12:04:00,59.525,59.541,59.525,59.541,11160000.0
2009-02-05 12:05:00,59.553,59.557,59.521,59.523,14930000.0
2009-02-05 12:06:00,59.552,59.556,59.523,59.527,15820000.0
2009-02-05 12:07:00,59.52,59.563,59.506,59.563,14320000.0
2009-02-05 12:08:00,59.545,59.574,59.537,59.57,18590000.0
2009-02-05 12:09:00,59.561,59.561,59.536,59.558,7740000.0
2009-02-05 12:10:00,59.527,59.568,59.527,59.553,14730000.0
2009-02-05 12:11:00,59.557,59.587,59.551,59.587,12950000.0
2009-02-05 12:12:00,59.597,59.602,59.561,59.568,14320000.0
2009-02-05 12:13:00,59.562,59.595,59.562,59.595,16840000.0
2009-02-05 12:14:00,59.584,59.605,59.581,59.604,15630000.0
2009-02-05 12:15:00,59.591,59.604,59.586,59.604,17650000.0
2009-02-05 12:16:00,59.575,59.598,59.562,59.598,13140000.0
2009-02-05 12:17:00,59.607,59.607,59.576,59.604,12590000.0
2009-02-05 12:18:00,59.609,59.609,59.582,59.599,13910000.0
2009-02-05 12:19:00,59.574,59.589,59.567,59.583,13000000.0
2009-02-05 12:20:00,59.577,59.584,59.56,59.569,21800000.0
2009-02-05 12:21:00,59.582,59.604,59.577,59.578,15480000.0
2009-02-05 12:22:00,59.589,59.603,59.575,59.603,11080000.0
2009-02-05 12:23:00,59.583,59.592,59.575,59.575,13740000.0
2009-02-05 12:24:00,59.592,59.593,59.574,59.593,14910000.0
2009-02-05 12:25:00,59.567,59.589,59.567,59.586,14120000.0
2009-02-05 12:26:00,59.563,59.582,59.563,59.582,18600000.0
2009-02-05 12:27:00,59.586,59.586,59.567,59.567,12250000.0
2009-02-05 12:28:00,59.578,59.593,59.578,59.59,14880000.0
2009-02-05 12:29:00,59.578,59.578,59.557,59.577,9580000.0
2009-02-05 12:30:00,59.594,59.596,59.559,59.582,15480000.0
2009-02-05 12:31:00,59.593,59.615,59.58,59.615,9580000.0
2009-02-05 12:32:00,59.623,59.623,59.562,59.57,12440000.0
2009-02-05 12:33:00,59.61,59.61,59.543,59.543,14890000.0
2009-02-05 12:34:00,59.541,59.57,59.541,59.568,16620000.0
2009-02-05 12:35:00,59.573,59.579,59.56,59.566,13200000.0
2009-02-05 12:36:00,59.599,59.599,59.556,59.556,11460000.0
2009-02-05 12:37:00,59.561,59.604,59.561,59.604,21110000.0
2009-02-05 12:38:00,59.604,59.609,59.587,59.591,10750000.0
2009-02-05 12:39:00,59.622,59.622,59.596,59.597,16380000.0
2009-02-05 12:40:00,59.609,59.61,59.598,59.598,11460000.0
2009-02-05 12:41:00,59.613,59.623,59.603,59.623,13230000.0
2009-02-05 12:42:00,59.632,59.632,59.617,59.62,8840000.0
2009-02-05 12:43:00,59.622,59.624,59.607,59.611,13000000.0
2009-02-05 12:44:00,59.607,59.613,59.588,59.592,15960000.0
2009-02-05 12:45:00,59.589,59.589,59.562,59.582,13230000.0
2009-02-05 12:46:00,59.584,59.593,59.577,59.591,16170000.0
2009-02-05 12:47:00,59.58,59.608,59.579,59.579,11090000.0
2009-02-05 12:48:00,59.603,59.608,59.581,59.585,13000000.0
2009-02-05 12:49:00,59.571,59.594,59.562,59.579,12630000.0
2009-02-05 12:50:00,59.577,59.584,59.567,59.584,10330000.0
2009-02-05 12:51:00,59.586,59.586,59.561,59.578,18230000.0
2009-02-05 12:52:00,59.594,59.596,59.584,59.596,13510000.0
2009-02-05 12:53:00,59.573,59.581,59.557,59.557,21930000.0
2009-02-05 12:54:00,59.574,59.589,59.567,59.574,15650000.0
2009-02-05 12:55:00,59.57,59.593,59.57,59.589,16250000.0
2009-02-05 12:56:00,59.608,59.624,59.594,59.611,16530000.0
2009-02-05 12:57:00,59.634,59.638,59.609,59.638,9290000.0
2009-02-05 12:58:00,59.61,59.635,59.585,59.585,15020000.0
2009-02-05 12:59:00,59.588,59.608,59.588,59.608,5460000.0
2009-02-05 13:00:00,59.585,59.585,59.56,59.572,11080000.0
2009-02-05 13:01:00,59.597,59.597,59.564,59.592,14650000.0
2009-02-05 13:02:00,59.574,59.575,59.567,59.575,10880000.0
2009-02-05 13:03:00,59.576,59.591,59.575,59.591,12270000.0
2009-02-05 13:04:00,59.588,59.615,59.585,59.594,12960000.0
2009-02-05 13:05:00,59.594,59.647,59.592,59.644,15290000.0
2009-02-05 13:06:00,59.639,59.65,59.635,59.639,16760000.0
2009-02-05 13:07:00,59.615,59.645,59.613,59.645,9430000.0
2009-02-05 13:08:00,59.622,59.634,59.622,59.633,10930000.0
2009-02-05 13:09:00,59.644,59.645,59.632,59.639,11840000.0
2009-02-05 13:10:00,59.635,59.635,59.606,59.623,20500000.0
2009-02-05 13:11:00,59.63,59.634,59.626,59.631,22050000.0
2009-02-05 13:12:00,59.626,59.64,59.613,59.63,16730000.0
2009-02-05 13:14:00,59.597,59.633,59.597,59.633,13570000.0
2009-02-05 13:15:00,59.621,59.625,59.608,59.621,12430000.0
2009-02-05 13:16:00,59.636,59.636,59.612,59.622,14490000.0
2009-02-05 13:17:00,59.638,59.648,59.63,59.642,14650000.0
2009-02-05 13:18:00,59.639,59.641,59.617,59.641,14770000.0
2009-02-05 13:19:00,59.627,59.64,59.617,59.64,11490000.0
2009-02-05 13:20:00,59.631,59.631,59.593,59.617,10410000.0
2009-02-05 13:21:00,59.609,59.626,59.597,59.626,12850000.0
2009-02-05 13:22:00,59.606,59.641,59.604,59.638,11280000.0
2009-02-05 13:23:00,59.615,59.645,59.611,59.628,19380000.0
2009-02-05 13:24:00,59.643,59.652,59.622,59.627,17580000.0
2009-02-05 13:25:00,59.625,59.648,59.623,59.623,15520000.0
2009-02-05 13:26:00,59.642,59.647,59.631,59.632,16460000.0
2009-02-05 13:27:00,59.639,59.65,59.622,59.64,23700000.0
2009-02-05 13:28:00,59.624,59.636,59.613,59.636,15030000.0
2009-02-05 13:29:00,59.614,59.614,59.598,59.6,11510000.0
2009-02-05 13:30:00,59.632,59.632,59.612,59.613,15630000.0
2009-02-05 13:31:00,59.6,59.619,59.6,59.609,16840000.0
2009-02-05 13:32:00,59.605,59.626,59.605,59.606,12980000.0
2009-02-05 13:33:00,59.638,59.646,59.619,59.64,15210000.0
2009-02-05 13:34:00,59.624,59.642,59.612,59.62,22010000.0
2009-02-05 13:35:00,59.606,59.624,59.596,59.624,14360000.0
2009-02-05 13:36:00,59.627,59.627,59.597,59.608,14690000.0
2009-02-05 13:37:00,59.598,59.598,59.582,59.593,13840000.0
2009-02-05 13:38:00,59.577,59.611,59.577,59.6,6770000.0
2009-02-05 13:39:00,59.6,59.6,59.581,59.581,4510000.0
2009-02-05 13:40:00,59.583,59.588,59.564,59.564,22540000.0
2009-02-05 13:41:00,59.591,59.595,59.574,59.581,22580000.0
2009-02-05 13:42:00,59.594,59.606,59.571,59.571,19010000.0
2009-02-05 13:43:00,59.574,59.58,59.552,59.58,12640000.0
2009-02-05 13:45:00,59.585,59.585,59.557,59.557,13570000.0
2009-02-05 13:46:00,59.542,59.567,59.542,59.558,17280000.0
2009-02-05 13:47:00,59.56,59.577,59.56,59.561,14460000.0
2009-02-05 13:48:00,59.569,59.569,59.553,59.556,11860000.0
2009-02-05 13:49:00,59.547,59.584,59.547,59.584,12780000.0
2009-02-05 13:50:00,59.562,59.565,59.55,59.55,17660000.0
2009-02-05 13:51:00,59.582,59.593,59.551,59.587,20470000.0
2009-02-05 13:52:00,59.573,59.595,59.573,59.589,10930000.0
2009-02-05 13:53:00,59.588,59.588,59.566,59.566,18620000.0
2009-02-05 13:54:00,59.591,59.593,59.572,59.589,17780000.0
2009-02-05 13:55:00,59.586,59.594,59.57,59.584,13270000.0
2009-02-05 13:56:00,59.567,59.59,59.563,59.576,16200000.0
2009-02-05 13:57:00,59.598,59.606,59.576,59.599,14360000.0
2009-02-05 13:58:00,59.592,59.604,59.582,59.589,15720000.0
2009-02-05 13:59:00,59.589,59.631,59.589,59.628,13410000.0
2009-02-05 14:00:00,59.672,59.672,59.621,59.629,21980000.0
2009-02-05 14:01:00,59.596,59.611,59.591,59.595,11690000.0
2009-02-05 14:02:00,59.602,59.64,59.602,59.633,9390000.0
2009-02-05 14:03:00,59.63,59.662,59.627,59.662,12250000.0
2009-02-05 14:04:00,59.639,59.665,59.617,59.617,18660000.0
2009-02-05 14:05:00,59.612,59.612,59.569,59.585,9810000.0
2009-02-05 14:06:00,59.615,59.626,59.595,59.626,10560000.0
2009-02-05 14:07:00,59.635,59.651,59.623,59.638,16280000.0
2009-02-05 14:08:00,59.644,59.644,59.624,59.633,10370000.0
2009-02-05 14:09:00,59.615,59.65,59.615,59.645,16560000.0
2009-02-05 14:10:00,59.627,59.664,59.627,59.636,13560000.0
2009-02-05 14:11:00,59.642,59.672,59.642,59.664,14320000.0
2009-02-05 14:12:00,59.681,59.681,59.642,59.658,16420000.0
2009-02-05 14:13:00,59.673,59.698,59.673,59.692,8830000.0
2009-02-05 14:14:00,59.683,59.718,59.683,59.696,18420000.0
2009-02-05 14:15:00,59.711,59.711,59.687,59.705,16530000.0
2009-02-05 14:16:00,59.696,59.717,59.693,59.702,23920000.0
2009-02-05 14:17:00,59.716,59.765,59.689,59.765,13530000.0
2009-02-05 14:18:00,59.773,59.773,59.743,59.746,9100000.0
2009-02-05 14:19:00,59.72,59.75,59.714,59.748,16420000.0
2009-02-05 14:20:00,59.746,59.766,59.746,59.766,13450000.0
2009-02-05 14:21:00,59.762,59.803,59.753,59.793,12210000.0
2009-02-05 14:22:00,59.802,59.802,59.757,59.757,13890000.0
2009-02-05 14:23:00,59.771,59.771,59.673,59.676,13790000.0
2009-02-05 14:24:00,59.708,59.711,59.673,59.695,17180000.0
2009-02-05 14:25:00,59.676,59.676,59.652,59.672,15240000.0
2009-02-05 14:26:00,59.692,59.701,59.687,59.692,23560000.0
2009-02-05 14:27:00,59.692,59.722,59.692,59.722,8760000.0
2009-02-05 14:28:00,59.715,59.719,59.682,59.682,10430000.0
2009-02-05 14:29:00,59.697,59.713,59.692,59.712,15670000.0
2009-02-05 14:30:00,59.727,59.741,59.716,59.721,21260000.0
2009-02-05 14:31:00,59.717,59.722,59.685,59.711,17520000.0
2009-02-05 14:32:00,59.694,59.71,59.692,59.692,15620000.0
2009-02-05 14:33:00,59.707,59.707,59.643,59.643,17930000.0
2009-02-05 14:34:00,59.665,59.665,59.62,59.65,14840000.0
2009-02-05 14:35:00,59.617,59.617,59.56,59.56,13330000.0
2009-02-05 14:36:00,59.542,59.574,59.542,59.571,13720000.0
2009-02-05 14:37:00,59.578,59.589,59.567,59.579,17920000.0
2009-02-05 14:38:00,59.608,59.637,59.608,59.637,11280000.0
2009-02-05 14:39:00,59.631,59.634,59.622,59.625,12480000.0
2009-02-05 14:40:00,59.611,59.641,59.611,59.621,16940000.0
2009-02-05 14:41:00,59.612,59.643,59.612,59.641,12050000.0
2009-02-05 14:42:00,59.661,59.661,59.613,59.632,18690000.0
2009-02-05 14:43:00,59.613,59.63,59.613,59.62,17550000.0
2009-02-05 14:44:00,59.621,59.631,59.607,59.611,13970000.0
2009-02-05 14:45:00,59.623,59.623,59.587,59.587,15220000.0
2009-02-05 14:46:00,59.61,59.619,59.592,59.592,19570000.0
2009-02-05 14:47:00,59.615,59.615,59.561,59.567,14440000.0
2009-02-05 14:48:00,59.575,59.596,59.563,59.596,17270000.0
2009-02-05 14:49:00,59.568,59.579,59.539,59.544,27120000.0
2009-02-05 14:50:00,59.541,59.576,59.541,59.572,13330000.0
2009-02-05 14:51:00,59.56,59.56,59.523,59.539,12200000.0
2009-02-05 14:52:00,59.552,59.552,59.513,59.521,15860000.0
2009-02-05 14:53:00,59.504,59.536,59.498,59.535,14350000.0
2009-02-05 14:54:00,59.529,59.553,59.517,59.553,13710000.0
2009-02-05 14:55:00,59.557,59.569,59.546,59.559,17510000.0
2009-02-05 14:56:00,59.566,59.567,59.543,59.567,12770000.0
2009-02-05 14:57:00,59.582,59.59,59.57,59.588,12770000.0
2009-02-05 14:58:00,59.581,59.581,59.544,59.545,14540000.0
2009-02-05 14:59:00,59.545,59.56,59.545,59.56,17460000.0
2009-02-05 15:00:00,59.548,59.557,59.523,59.529,18240000.0
2009-02-05 15:01:00,59.531,59.538,59.495,59.495,19240000.0
2009-02-05 15:02:00,59.505,59.525,59.501,59.504,14660000.0
2009-02-05 15:03:00,59.528,59.531,59.484,59.484,12640000.0
2009-02-05 15:04:00,59.497,59.497,59.467,59.475,16080000.0
2009-02-05 15:05:00,59.511,59.511,59.463,59.463,14080000.0
2009-02-05 15:06:00,59.486,59.495,59.469,59.493,14770000.0
2009-02-05 15:07:00,59.498,59.505,59.444,59.444,27470000.0
2009-02-05 15:08:00,59.452,59.484,59.452,59.484,106950000.0
2009-02-05 15:09:00,59.487,59.492,59.465,59.492,76200000.0
2009-02-05 15:10:00,59.455,59.483,59.445,59.445,115150000.0
2009-02-05 15:11:00,59.465,59.465,59.441,59.444,126230000.0
2009-02-05 15:12:00,59.462,59.462,59.394,59.435,112760000.0
2009-02-05 15:13:00,59.429,59.45,59.42,59.45,118820000.0
2009-02-05 15:14:00,59.435,59.474,59.428,59.455,47330000.0
2009-02-05 15:15:00,59.47,59.496,59.467,59.474,26410000.0
2009-02-05 15:16:00,59.468,59.509,59.468,59.493,53520000.0
2009-02-05 15:17:00,59.487,59.514,59.483,59.499,119090000.0
2009-02-05 15:18:00,59.532,59.547,59.511,59.547,81860000.0
2009-02-05 15:19:00,59.53,59.554,59.523,59.535,110060000.0
2009-02-05 15:20:00,59.528,59.545,59.521,59.534,107460000.0
2009-02-05 15:21:00,59.55,59.55,59.512,59.512,121210000.0
2009-02-05 15:22:00,59.534,59.55,59.513,59.537,78430000.0
2009-02-05 15:23:00,59.524,59.546,59.505,59.515,97190000.0
2009-02-05 15:24:00,59.526,59.535,59.503,59.51,106140000.0
2009-02-05 15:25:00,59.502,59.544,59.502,59.518,55810000.0
2009-02-05 15:26:00,59.528,59.544,59.513,59.53,132910000.0
2009-02-05 15:27:00,59.547,59.547,59.525,59.536,91440000.0
2009-02-05 15:28:00,59.547,59.553,59.528,59.553,77050000.0
2009-02-05 15:29:00,59.538,59.585,59.538,59.559,92200000.0
2009-02-05 15:30:00,59.581,59.581,59.481,59.51,100720000.0
2009-02-05 15:31:00,59.536,59.559,59.516,59.529,103080000.0
2009-02-05 15:32:00,59.519,59.569,59.519,59.569,113030000.0
2009-02-05 15:33:00,59.576,59.576,59.528,59.545,78580000.0
2009-02-05 15:34:00,59.511,59.54,59.511,59.517,54170000.0
2009-02-05 15:35:00,59.544,59.554,59.526,59.535,64970000.0
2009-02-05 15:36:00,59.554,59.566,59.528,59.541,78630000.0
2009-02-05 15:37:00,59.547,59.56,59.525,59.56,111800000.0
2009-02-05 15:38:00,59.543,59.565,59.495,59.495,65380000.0
2009-02-05 15:39:00,59.525,59.53,59.487,59.501,48190000.0
2009-02-05 15:40:00,59.527,59.528,59.496,59.498,73950000.0
2009-02-05 15:41:00,59.508,59.527,59.496,59.509,124420000.0
2009-02-05 15:42:00,59.512,59.519,59.483,59.492,94010000.0
2009-02-05 15:43:00,59.51,59.51,59.475,59.49,57280000.0
2009-02-05 15:44:00,59.505,59.508,59.473,59.494,44820000.0
2009-02-05 15:45:00,59.498,59.511,59.485,59.511,66400000.0
2009-02-05 15:46:00,59.479,59.512,59.479,59.512,95070000.0
2009-02-05 15:47:00,59.525,59.534,59.509,59.518,106950000.0
2009-02-05 15:48:00,59.535,59.551,59.518,59.545,112420000.0
2009-02-05 15:49:00,59.542,59.581,59.528,59.546,132840000.0
2009-02-05 15:50:00,59.559,59.576,59.528,59.565,88210000.0
2009-02-05 15:51:00,59.576,59.579,59.516,59.516,83140000.0
2009-02-05 15:52:00,59.519,59.537,59.495,59.504,53780000.0
2009-02-05 15:53:00,59.517,59.561,59.517,59.538,95290000.0
2009-02-05 15:54:00,59.546,59.569,59.539,59.542,60450000.0
2009-02-05 15:55:00,59.533,59.566,59.533,59.566,67380000.0
2009-02-05 15:56:00,59.532,59.559,59.532,59.556,67330000.0
2009-02-05 15:57:00,59.567,59.571,59.546,59.549,107120000.0
2009-02-05 15:58:00,59.558,59.597,59.557,59.577,131310000.0
2009-02-05 15:59:00,59.588,59.599,59.556,59.599,130200000.0
2009-02-05 16:00:00,59.572,59.59,59.572,59.59,81920000.0
2009-02-05 16:01:00,59.58,59.634,59.58,59.622,96700000.0
2009-02-05 16:02:00,59.647,59.647,59.614,59.623,116030000.0
2009-02-05 16:03:00,59.631,59.644,59.605,59.622,116770000.0
2009-02-05 16:04:00,59.646,59.669,59.626,59.646,110650000.0
2009-02-05 16:05:00,59.641,59.671,59.633,59.643,53200000.0
2009-02-05 16:06:00,59.662,59.665,59.636,59.639,72450000.0
2009-02-05 16:07:00,59.642,59.646,59.597,59.611,89510000.0
2009-02-05 16:08:00,59.615,59.627,59.605,59.614,150870000.0
2009-02-05 16:09:00,59.606,59.629,59.586,59.614,165740000.0
2009-02-05 16:10:00,59.599,59.62,59.585,59.585,120150000.0
2009-02-05 16:11:00,59.594,59.594,59.538,59.568,72810000.0
2009-02-05 16:12:00,59.551,59.589,59.547,59.579,103890000.0
2009-02-05 16:13:00,59.563,59.582,59.558,59.558,83060000.0
2009-02-05 16:14:00,59.559,59.568,59.532,59.562,91520000.0
2009-02-05 16:15:00,59.553,59.57,59.532,59.558,148690000.0
2009-02-05 16:16:00,59.554,59.569,59.553,59.56,140280000.0
2009-02-05 16:17:00,59.568,59.576,59.547,59.556,96140000.0
2009-02-05 16:18:00,59.581,59.581,59.538,59.545,138230000.0
2009-02-05 16:19:00,59.54,59.574,59.538,59.538,112710000.0
2009-02-05 16:20:00,59.548,59.548,59.523,59.543,70500000.0
2009-02-05 16:21:00,59.55,59.563,59.532,59.545,59370000.0
2009-02-05 16:22:00,59.551,59.569,59.531,59.537,88700000.0
2009-02-05 16:23:00,59.529,59.555,59.529,59.531,101770000.0
2009-02-05 16:24:00,59.545,59.567,59.535,59.541,71010000.0
2009-02-05 16:25:00,59.55,59.578,59.542,59.571,115640000.0
2009-02-05 16:26:00,59.572,59.572,59.556,59.572,60340000.0
2009-02-05 16:27:00,59.574,59.58,59.551,59.578,121190000.0
2009-02-05 16:28:00,59.558,59.583,59.557,59.562,80580000.0
2009-02-05 16:29:00,59.57,59.583,59.561,59.561,92020000.0
2009-02-05 16:30:00,59.584,59.592,59.538,59.567,89540000.0
2009-02-05 16:31:00,59.537,59.574,59.536,59.547,88790000.0
2009-02-05 16:32:00,59.573,59.59,59.513,59.541,78690000.0
2009-02-05 16:33:00,59.563,59.575,59.539,59.539,119250000.0
2009-02-05 16:34:00,59.548,59.583,59.548,59.583,79790000.0
2009-02-05 16:35:00,59.567,59.577,59.546,59.568,110840000.0
2009-02-05 16:36:00,59.587,59.592,59.563,59.579,65190000.0
2009-02-05 16:37:00,59.589,59.606,59.568,59.585,41960000.0
2009-02-05 16:38:00,59.584,59.593,59.584,59.592,100310000.0
2009-02-05 16:50:00,59.589,59.598,59.589,59.589,84970000.0
2009-02-05 16:51:00,59.619,59.619,59.575,59.575,121810000.0
2009-02-05 16:52:00,59.581,59.605,59.562,59.566,106820000.0
2009-02-05 16:53:00,59.555,59.585,59.555,59.563,109550000.0
2009-02-05 16:54:00,59.59,59.608,59.566,59.608,140210000.0
2009-02-05 16:55:00,59.576,59.58,59.545,59.545,128620000.0
2009-02-05 16:56:00,59.544,59.56,59.527,59.531,72460000.0
2009-02-05 16:57:00,59.55,59.57,59.536,59.548,123480000.0
2009-02-05 16:58:00,59.565,59.565,59.538,59.541,72560000.0
2009-02-05 16:59:00,59.551,59.562,59.525,59.562,78620000.0
2009-02-05 17:00:00,59.549,59.556,59.521,59.553,89100000.0
2009-02-05 17:01:00,59.537,59.578,59.537,59.563,98030000.0
2009-02-05 17:02:00,59.53,59.574,59.53,59.568,67450000.0
2009-02-05 17:03:00,59.581,59.612,59.568,59.574,87940000.0
2009-02-05 17:04:00,59.567,59.618,59.567,59.596,76800000.0
2009-02-05 17:05:00,59.58,59.601,59.575,59.575,83030000.0
2009-02-05 17:06:00,59.567,59.591,59.556,59.586,95250000.0
2009-02-05 17:07:00,59.555,59.592,59.555,59.577,75380000.0
2009-02-05 17:08:00,59.573,59.573,59.528,59.557,94580000.0
2009-02-05 17:09:00,59.554,59.554,59.525,59.536,102700000.0
2009-02-05 17:10:00,59.547,59.576,59.531,59.531,99560000.0
2009-02-05 17:11:00,59.54,59.562,59.534,59.541,90790000.0
2009-02-05 17:12:00,59.568,59.571,59.543,59.564,81580000.0
2009-02-05 17:13:00,59.573,59.573,59.546,59.571,69340000.0
2009-02-05 17:14:00,59.552,59.578,59.552,59.567,76820000.0
2009-02-05 17:15:00,59.568,59.568,59.51,59.543,88390000.0
2009-02-05 17:16:00,59.528,59.556,59.517,59.553,97830000.0
2009-02-05 17:17:00,59.548,59.572,59.535,59.572,116750000.0
2009-02-05 17:18:00,59.575,59.575,59.535,59.543,81400000.0
2009-02-05 17:19:00,59.549,59.572,59.54,59.542,63090000.0
2009-02-05 17:20:00,59.533,59.56,59.527,59.56,61170000.0
2009-02-05 17:21:00,59.553,59.559,59.523,59.523,113920000.0
2009-02-05 17:22:00,59.532,59.559,59.528,59.543,145910000.0
2009-02-05 17:23:00,59.53,59.542,59.523,59.523,83630000.0
2009-02-05 17:24:00,59.529,59.548,59.519,59.523,99200000.0
2009-02-05 17:25:00,59.52,59.56,59.52,59.537,91680000.0
2009-02-05 17:26:00,59.539,59.555,59.517,59.555,119590000.0
2009-02-05 17:27:00,59.561,59.573,59.556,59.568,87800000.0
2009-02-05 17:28:00,59.561,59.578,59.561,59.578,55920000.0
2009-02-05 17:29:00,59.552,59.579,59.547,59.564,55830000.0
2009-02-05 17:30:00,59.588,59.59,59.564,59.581,55890000.0
2009-02-05 17:31:00,59.589,59.59,59.565,59.565,71980000.0
2009-02-05 17:32:00,59.554,59.594,59.554,59.594,75970000.0
2009-02-05 17:33:00,59.591,59.591,59.567,59.586,72200000.0
2009-02-05 17:34:00,59.581,59.621,59.58,59.613,95190000.0
2009-02-05 17:35:00,59.63,59.665,59.615,59.634,55550000.0
2009-02-05 17:36:00,59.651,59.665,59.621,59.642,56830000.0
2009-02-05 17:37:00,59.677,59.687,59.645,59.659,87080000.0
2009-02-05 17:38:00,59.683,59.683,59.643,59.676,78160000.0
2009-02-05 17:39:00,59.681,59.73,59.67,59.706,81340000.0
2009-02-05 17:40:00,59.717,59.795,59.712,59.795,94150000.0
2009-02-05 17:41:00,59.754,59.774,59.714,59.746,57540000.0
2009-02-05 17:42:00,59.748,59.761,59.721,59.761,47110000.0
2009-02-05 17:43:00,59.762,59.771,59.744,59.771,87200000.0
2009-02-05 17:44:00,59.737,59.761,59.724,59.724,80070000.0
2009-02-05 17:45:00,59.754,59.758,59.726,59.737,73440000.0
2009-02-05 17:46:00,59.767,59.78,59.747,59.76,37170000.0
2009-02-05 17:47:00,59.779,59.8,59.769,59.788,115460000.0
2009-02-05 17:48:00,59.799,59.809,59.752,59.786,116140000.0
2009-02-05 17:49:00,59.765,59.814,59.757,59.796,93410000.0
2009-02-05 17:50:00,59.833,59.836,59.784,59.794,61160000.0
2009-02-05 17:51:00,59.803,59.831,59.77,59.831,105030000.0
2009-02-05 17:52:00,59.841,59.857,59.815,59.841,93600000.0
2009-02-05 17:53:00,59.851,59.884,59.837,59.883,62630000.0
2009-02-05 17:54:00,59.892,59.92,59.884,59.896,44580000.0
2009-02-05 17:55:00,59.892,59.936,59.892,59.909,45740000.0
2009-02-05 17:56:00,59.923,59.961,59.92,59.955,12060000.0
2009-02-05 17:57:00,59.961,59.976,59.917,59.917,26380000.0
2009-02-05 17:58:00,59.943,59.958,59.896,59.896,61660000.0
2009-02-05 17:59:00,59.908,59.929,59.869,59.929,41250000.0
2009-02-05 18:00:00,59.924,59.952,59.909,59.952,73360000.0
2009-02-05 18:01:00,59.939,59.973,59.926,59.973,114790000.0
2009-02-05 18:02:00,59.964,59.984,59.938,59.974,40350000.0
2009-02-05 18:03:00,59.955,59.957,59.884,59.932,31320000.0
2009-02-05 18:04:00,59.925,60.016,59.925,59.975,66820000.0
2009-02-05 18:05:00,59.983,60.059,59.983,60.034,67050000.0
2009-02-05 18:06:00,60.066,60.099,60.043,60.043,102310000.0
2009-02-05 18:07:00,60.05,60.058,60.023,60.046,69190000.0
2009-02-05 18:08:00,60.008,60.045,59.974,60.01,131850000.0
2009-02-05 18:09:00,60.01,60.051,59.988,60.0,129960000.0
2009-02-05 18:10:00,60.018,60.018,59.97,59.997,47210000.0
2009-02-05 18:11:00,59.965,59.99,59.953,59.969,34640000.0
2009-02-05 18:12:00,59.979,59.987,59.955,59.978,47260000.0
2009-02-05 18:13:00,59.976,59.981,59.946,59.946,48980000.0
2009-02-05 18:14:00,59.947,59.976,59.944,59.95,32800000.0
2009-02-05 18:15:00,59.967,59.982,59.944,59.944,12210000.0
2009-02-05 18:16:00,59.945,59.978,59.929,59.967,42280000.0
2009-02-05 18:17:00,59.956,59.96,59.931,59.941,59910000.0
2009-02-05 18:18:00,59.951,59.971,59.94,59.958,46740000.0
2009-02-05 18:19:00,59.978,59.978,59.938,59.968,55750000.0
2009-02-05 18:20:00,59.947,59.96,59.929,59.944,48380000.0
2009-02-05 18:21:00,59.968,59.987,59.948,59.966,41620000.0
2009-02-05 18:22:00,59.982,60.01,59.97,60.003,81190000.0
2009-02-05 18:23:00,59.987,60.03,59.951,60.018,86390000.0
2009-02-05 18:24:00,60.053,60.138,60.047,60.133,47610000.0
2009-02-05 18:25:00,60.127,60.138,60.111,60.111,47900000.0
2009-02-05 18:26:00,60.124,60.194,60.118,60.191,34460000.0
2009-02-05 18:27:00,60.194,60.235,60.174,60.209,18110000.0
2009-02-05 18:28:00,60.245,60.25,60.195,60.195,50980000.0
2009-02-05 18:29:00,60.213,60.213,60.185,60.185,79200000.0
2009-02-05 18:30:00,60.206,60.276,60.187,60.259,38100000.0
2009-02-05 18:31:00,60.274,60.288,60.246,60.268,67220000.0
2009-02-05 18:32:00,60.261,60.362,60.248,60.359,115080000.0
2009-02-05 18:33:00,60.4,60.551,60.368,60.478,68610000.0
2009-02-05 18:34:00,60.518,60.576,60.504,60.55,38260000.0
2009-02-05 18:35:00,60.551,60.609,60.551,60.569,38140000.0
2009-02-05 18:36:00,60.601,60.624,60.557,60.557,40500000.0
2009-02-05 18:37:00,60.536,60.553,60.512,60.525,125710000.0
2009-02-05 18:38:00,60.507,60.529,60.495,60.517,79470000.0
2009-02-05 18:39:00,60.527,60.543,60.495,60.512,85590000.0
2009-02-05 18:40:00,60.499,60.523,60.499,60.523,44680000.0
2009-02-05 18:41:00,60.533,60.533,60.484,60.504,76950000.0
2009-02-05 18:42:00,60.477,60.488,60.462,60.462,96390000.0
2009-02-05 18:43:00,60.467,60.467,60.436,60.443,86450000.0
2009-02-05 18:44:00,60.453,60.499,60.448,60.468,70270000.0
2009-02-05 18:45:00,60.445,60.491,60.445,60.491,104420000.0
2009-02-05 18:46:00,60.462,60.497,60.455,60.495,125770000.0
2009-02-05 18:47:00,60.477,60.543,60.477,60.526,89530000.0
2009-02-05 18:48:00,60.538,60.549,60.499,60.525,93540000.0
2009-02-05 18:49:00,60.512,60.524,60.486,60.524,96250000.0
2009-02-05 18:50:00,60.527,60.555,60.508,60.528,71210000.0
2009-02-05 18:51:00,60.536,60.559,60.504,60.512,111610000.0
2009-02-05 18:52:00,60.502,60.531,60.501,60.51,85890000.0
2009-02-05 18:53:00,60.528,60.53,60.498,60.516,77780000.0
2009-02-05 18:54:00,60.524,60.537,60.503,60.521,81590000.0
2009-02-05 18:55:00,60.506,60.514,60.493,60.514,84360000.0
2009-02-05 18:56:00,60.517,60.522,60.484,60.507,75720000.0
2009-02-05 18:57:00,60.508,60.508,60.484,60.491,91400000.0
2009-02-05 18:58:00,60.481,60.504,60.475,60.482,84270000.0
2009-02-05 18:59:00,60.467,60.488,60.447,60.459,85930000.0
2009-02-05 19:00:00,60.467,60.471,60.445,60.445,72710000.0
2009-02-05 19:01:00,60.454,60.488,60.449,60.453,74690000.0
2009-02-05 19:02:00,60.477,60.548,60.477,60.526,118070000.0
2009-02-05 19:03:00,60.55,60.576,60.533,60.541,106310000.0
2009-02-05 19:04:00,60.536,60.579,60.536,60.558,113070000.0
2009-02-05 19:05:00,60.578,60.763,60.578,60.73,62670000.0
2009-02-05 19:06:00,60.769,60.816,60.725,60.801,91960000.0
2009-02-05 19:07:00,60.839,60.918,60.8,60.918,86020000.0
2009-02-05 19:08:00,60.956,61.07,60.946,61.04,62520000.0
2009-02-05 19:09:00,61.068,61.165,61.059,61.165,21590000.0
2009-02-05 19:10:00,61.195,61.337,61.195,61.33,74650000.0
2009-02-05 19:11:00,61.341,61.345,61.276,61.291,53920000.0
2009-02-05 19:12:00,61.277,61.277,61.146,61.146,102110000.0
2009-02-05 19:13:00,61.144,61.144,61.054,61.061,119250000.0
2009-02-05 19:14:00,61.022,61.022,60.933,60.933,74490000.0
2009-02-05 19:15:00,60.967,60.967,60.91,60.942,61390000.0
2009-02-05 19:16:00,60.97,60.97,60.94,60.962,66530000.0
2009-02-05 19:17:00,60.975,61.037,60.975,61.027,110260000.0
2009-02-05 19:18:00,61.043,61.059,61.002,61.004,50550000.0
2009-02-05 19:19:00,60.991,61.013,60.987,61.004,48970000.0
2009-02-05 19:20:00,61.016,61.065,61.009,61.065,71040000.0
2009-02-05 19:21:00,61.069,61.069,60.984,61.012,62660000.0
2009-02-05 19:22:00,60.987,61.012,60.981,61.005,75730000.0
2009-02-05 19:23:00,61.004,61.004,60.985,60.999,59770000.0
2009-02-05 19:24:00,61.017,61.017,60.993,61.015,53170000.0
2009-02-05 19:25:00,61.028,61.038,61.014,61.035,63690000.0
2009-02-05 19:26:00,61.039,61.05,61.025,61.05,61970000.0
2009-02-05 19:27:00,61.074,61.082,61.029,61.064,46310000.0
2009-02-05 19:28:00,61.059,61.09,61.059,61.061,40070000.0
2009-02-05 19:29:00,61.066,61.066,61.011,61.013,104970000.0
2009-02-05 19:30:00,61.033,61.041,61.007,61.008,112120000.0
2009-02-05 19:31:00,61.003,61.032,60.998,61.032,127020000.0
2009-02-05 19:32:00,61.018,61.018,60.981,60.988,82360000.0
2009-02-05 19:33:00,61.013,61.013,60.986,60.999,71660000.0
2009-02-05 19:34:00,60.982,61.002,60.97,60.97,34400000.0
2009-02-05 19:35:00,60.974,60.981,60.956,60.978,52230000.0
2009-02-05 19:36:00,60.963,60.963,60.921,60.923,75390000.0
2009-02-05 19:37:00,60.907,60.923,60.889,60.911,133270000.0
2009-02-05 19:38:00,60.905,60.908,60.882,60.903,51530000.0
2009-02-05 19:39:00,60.914,60.927,60.897,60.918,35590000.0
2009-02-05 19:40:00,60.929,60.933,60.922,60.927,34960000.0
2009-02-05 19:41:00,60.941,60.96,60.937,60.95,27570000.0
2009-02-05 19:42:00,60.966,60.97,60.951,60.951,75810000.0
2009-02-05 19:43:00,60.955,60.955,60.933,60.953,67510000.0
2009-02-05 19:44:00,60.931,60.943,60.916,60.943,125450000.0
2009-02-05 19:45:00,60.945,60.95,60.923,60.946,106060000.0
2009-02-05 19:46:00,60.937,60.953,60.92,60.945,92700000.0
2009-02-05 19:47:00,60.959,60.959,60.909,60.926,123830000.0
2009-02-05 19:48:00,60.926,60.931,60.916,60.927,86580000.0
2009-02-05 19:49:00,60.914,60.914,60.881,60.881,107520000.0
2009-02-05 19:50:00,60.886,60.886,60.835,60.835,43620000.0
2009-02-05 19:51:00,60.843,60.843,60.788,60.797,48080000.0
2009-02-05 19:52:00,60.779,60.8,60.762,60.779,31430000.0
2009-02-05 19:53:00,60.788,60.8,60.769,60.793,50030000.0
2009-02-05 19:54:00,60.801,60.836,60.799,60.826,26900000.0
2009-02-05 19:55:00,60.859,60.881,60.836,60.881,43530000.0
2009-02-05 19:56:00,60.875,60.915,60.869,60.915,40440000.0
2009-02-05 19:57:00,60.919,60.919,60.881,60.907,104350000.0
2009-02-05 19:58:00,60.866,60.88,60.855,60.858,92870000.0
2009-02-05 19:59:00,60.883,60.907,60.874,60.896,67250000.0
2009-02-05 20:00:00,60.918,60.935,60.902,60.934,81680000.0
2009-02-05 20:01:00,60.943,60.951,60.908,60.917,140770000.0
2009-02-05 20:02:00,60.891,60.934,60.891,60.922,103430000.0
2009-02-05 20:03:00,60.932,60.949,60.912,60.928,164350000.0
2009-02-05 20:04:00,60.918,60.939,60.873,60.876,110110000.0
2009-02-05 20:05:00,60.853,60.88,60.806,60.815,98230000.0
2009-02-05 20:06:00,60.838,60.845,60.824,60.845,81850000.0
2009-02-05 20:07:00,60.806,60.838,60.787,60.829,104170000.0
2009-02-05 20:08:00,60.831,60.858,60.818,60.845,64170000.0
2009-02-05 20:09:00,60.88,60.892,60.866,60.884,81590000.0
2009-02-05 20:10:00,60.905,60.905,60.895,60.902,80980000.0
2009-02-05 20:11:00,60.904,60.904,60.872,60.902,36680000.0
2009-02-05 20:12:00,60.898,60.9,60.873,60.876,80080000.0
2009-02-05 20:13:00,60.864,60.867,60.831,60.843,74320000.0
2009-02-05 20:14:00,60.859,60.877,60.854,60.874,132370000.0
2009-02-05 20:15:00,60.868,60.868,60.833,60.833,97700000.0
2009-02-05 20:16:00,60.843,60.843,60.806,60.825,93820000.0
2009-02-05 20:17:00,60.836,60.841,60.807,60.827,81370000.0
2009-02-05 20:18:00,60.82,60.82,60.798,60.816,86540000.0
2009-02-05 20:19:00,60.792,60.815,60.79,60.797,60440000.0
2009-02-05 20:20:00,60.797,60.821,60.785,60.821,41730000.0
2009-02-05 20:21:00,60.83,60.83,60.784,60.789,80790000.0
2009-02-05 20:22:00,60.774,60.785,60.748,60.75,86610000.0
2009-02-05 20:23:00,60.725,60.739,60.697,60.716,66620000.0
2009-02-05 20:24:00,60.705,60.711,60.676,60.683,78690000.0
2009-02-05 20:25:00,60.705,60.71,60.684,60.69,59350000.0
2009-02-05 20:26:00,60.715,60.75,60.706,60.75,72360000.0
2009-02-05 20:27:00,60.752,60.783,60.746,60.767,75040000.0
2009-02-05 20:28:00,60.76,60.76,60.716,60.742,42910000.0
2009-02-05 20:29:00,60.709,60.729,60.676,60.714,93780000.0
2009-02-05 20:30:00,60.732,60.732,60.689,60.709,108230000.0
2009-02-05 20:31:00,60.698,60.721,60.698,60.721,84410000.0
2009-02-05 20:32:00,60.741,60.769,60.737,60.743,79320000.0
2009-02-05 20:33:00,60.73,60.73,60.711,60.73,11910000.0
2009-02-05 20:34:00,60.753,60.753,60.731,60.739,104620000.0
2009-02-05 20:35:00,60.704,60.711,60.691,60.691,73940000.0
2009-02-05 20:36:00,60.709,60.73,60.69,60.698,123930000.0
2009-02-05 20:37:00,60.714,60.756,60.714,60.756,136340000.0
2009-02-05 20:38:00,60.737,60.77,60.737,60.77,108550000.0
2009-02-05 20:39:00,60.771,60.772,60.758,60.758,109190000.0
2009-02-05 20:40:00,60.746,60.76,60.732,60.735,60720000.0
2009-02-05 20:41:00,60.728,60.766,60.728,60.751,27440000.0
2009-02-05 20:42:00,60.787,60.828,60.779,60.825,43810000.0
2009-02-05 20:43:00,60.816,60.827,60.791,60.814,125570000.0
2009-02-05 20:44:00,60.829,60.849,60.821,60.836,75680000.0
2009-02-05 20:45:00,60.817,60.834,60.799,60.816,100370000.0
2009-02-05 20:46:00,60.799,60.818,60.794,60.804,107760000.0
2009-02-05 20:47:00,60.81,60.814,60.788,60.794,108560000.0
2009-02-05 20:48:00,60.817,60.823,60.796,60.796,76860000.0
2009-02-05 20:49:00,60.813,60.825,60.812,60.819,98110000.0
2009-02-05 20:50:00,60.809,60.823,60.799,60.81,109300000.0
2009-02-05 20:51:00,60.811,60.811,60.788,60.8,57820000.0
2009-02-05 20:52:00,60.764,60.767,60.741,60.745,122780000.0
2009-02-05 20:53:00,60.733,60.754,60.719,60.746,94290000.0
2009-02-05 20:54:00,60.753,60.757,60.736,60.751,61080000.0
2009-02-05 20:55:00,60.76,60.761,60.728,60.746,117130000.0
2009-02-05 20:56:00,60.761,60.774,60.748,60.755,87000000.0
2009-02-05 20:57:00,60.775,60.775,60.717,60.722,112980000.0
2009-02-05 20:58:00,60.712,60.741,60.712,60.741,114830000.0
2009-02-05 20:59:00,60.735,60.747,60.721,60.721,73330000.0
2009-02-05 21:00:00,60.745,60.752,60.734,60.745,54060000.0
2009-02-05 21:01:00,60.759,60.771,60.752,60.771,67370000.0
2009-02-05 21:02:00,60.774,60.777,60.764,60.777,80180000.0
2009-02-05 21:03:00,60.784,60.784,60.772,60.784,96700000.0
2009-02-05 21:04:00,60.774,60.774,60.753,60.753,77790000.0
2009-02-05 21:05:00,60.76,60.804,60.76,60.804,54190000.0
2009-02-05 21:06:00,60.816,60.821,60.805,60.816,65060000.0
2009-02-05 21:07:00,60.796,60.808,60.785,60.789,105380000.0
2009-02-05 21:08:00,60.784,60.798,60.741,60.753,88810000.0
2009-02-05 21:09:00,60.772,60.783,60.765,60.771,68630000.0
2009-02-05 21:10:00,60.775,60.784,60.742,60.742,48960000.0
2009-02-05 21:11:00,60.747,60.749,60.723,60.744,58140000.0
2009-02-05 21:12:00,60.749,60.749,60.681,60.681,88510000.0
2009-02-05 21:13:00,60.688,60.705,60.688,60.705,122060000.0
2009-02-05 21:14:00,60.705,60.705,60.688,60.694,103230000.0
2009-02-05 21:15:00,60.705,60.712,60.685,60.712,128000000.0
2009-02-05 21:16:00,60.711,60.723,60.703,60.703,90780000.0
2009-02-05 21:17:00,60.683,60.701,60.645,60.661,85390000.0
2009-02-05 21:18:00,60.687,60.708,60.677,60.702,55270000.0
2009-02-05 21:19:00,60.692,60.692,60.675,60.683,85160000.0
2009-02-05 21:20:00,60.688,60.71,60.684,60.699,65330000.0
2009-02-05 21:21:00,60.7,60.7,60.644,60.644,69830000.0
2009-02-05 21:22:00,60.659,60.692,60.656,60.677,59850000.0
2009-02-05 21:23:00,60.693,60.718,60.693,60.713,104510000.0
2009-02-05 21:24:00,60.731,60.731,60.715,60.719,131250000.0
2009-02-05 21:25:00,60.717,60.717,60.672,60.681,131450000.0
2009-02-05 21:26:00,60.692,60.727,60.692,60.721,77170000.0
2009-02-05 21:27:00,60.741,60.741,60.704,60.712,93370000.0
2009-02-05 21:28:00,60.716,60.728,60.712,60.724,120820000.0
2009-02-05 21:29:00,60.724,60.768,60.714,60.746,123400000.0
2009-02-05 21:30:00,60.757,60.762,60.728,60.747,111870000.0
2009-02-05 21:31:00,60.74,60.755,60.74,60.746,65960000.0
2009-02-05 21:32:00,60.731,60.733,60.679,60.689,70100000.0
2009-02-05 21:33:00,60.685,60.702,60.673,60.702,70730000.0
2009-02-05 21:34:00,60.702,60.726,60.696,60.696,155000000.0
2009-02-05 21:35:00,60.692,60.706,60.68,60.706,165900000.0
2009-02-05 21:36:00,60.695,60.719,60.689,60.69,109420000.0
2009-02-05 21:37:00,60.699,60.729,60.699,60.729,85440000.0
2009-02-05 21:38:00,60.712,60.746,60.712,60.735,96990000.0
2009-02-05 21:39:00,60.765,60.782,60.734,60.744,93090000.0
2009-02-05 21:40:00,60.754,60.754,60.722,60.726,82350000.0
2009-02-05 21:41:00,60.728,60.738,60.717,60.738,141690000.0
2009-02-05 21:42:00,60.752,60.752,60.715,60.73,142980000.0
2009-02-05 21:43:00,60.719,60.754,60.719,60.748,95300000.0
2009-02-05 21:44:00,60.769,60.774,60.751,60.759,139860000.0
2009-02-05 21:45:00,60.759,60.771,60.745,60.76,107220000.0
2009-02-05 21:46:00,60.756,60.771,60.751,60.767,84750000.0
2009-02-05 21:47:00,60.76,60.781,60.731,60.731,62100000.0
2009-02-05 21:48:00,60.762,60.762,60.738,60.754,69500000.0
2009-02-05 21:49:00,60.776,60.787,60.76,60.776,108780000.0
2009-02-05 21:50:00,60.744,60.755,60.713,60.713,67840000.0
2009-02-05 21:51:00,60.726,60.749,60.723,60.725,123920000.0
2009-02-05 21:52:00,60.737,60.746,60.714,60.726,55090000.0
2009-02-05 21:53:00,60.732,60.732,60.682,60.708,109630000.0
2009-02-05 21:54:00,60.734,60.758,60.718,60.753,84460000.0
2009-02-05 21:55:00,60.77,60.77,60.721,60.737,104130000.0
2009-02-05 21:56:00,60.727,60.731,60.714,60.724,90050000.0
2009-02-05 21:57:00,60.72,60.728,60.69,60.715,94530000.0
2009-02-05 21:58:00,60.69,60.719,60.686,60.699,79670000.0
2009-02-05 21:59:00,60.692,60.745,60.687,60.726,111400000.0
2009-02-05 22:00:00,60.755,60.755,60.726,60.728,87020000.0
2009-02-05 22:01:00,60.741,60.751,60.706,60.711,104110000.0
2009-02-05 22:02:00,60.704,60.718,60.676,60.676,71060000.0
2009-02-05 22:03:00,60.685,60.685,60.65,60.665,20920000.0
2009-02-05 22:04:00,60.637,60.671,60.623,60.623,105920000.0
2009-02-05 22:05:00,60.611,60.644,60.61,60.619,72670000.0
2009-02-05 22:06:00,60.627,60.645,60.608,60.638,83130000.0
2009-02-05 22:07:00,60.636,60.685,60.636,60.657,113220000.0
2009-02-05 22:08:00,60.671,60.674,60.635,60.641,103830000.0
2009-02-05 22:09:00,60.66,60.66,60.625,60.653,54890000.0
2009-02-05 22:10:00,60.642,60.684,60.636,60.652,94660000.0
2009-02-05 22:11:00,60.671,60.671,60.64,60.646,89040000.0
2009-02-05 22:12:00,60.655,60.655,60.612,60.639,101110000.0
2009-02-05 22:13:00,60.648,60.669,60.637,60.642,90160000.0
2009-02-05 22:14:00,60.645,60.649,60.634,60.64,89030000.0
2009-02-05 22:15:00,60.631,60.66,60.631,60.649,75240000.0
2009-02-05 22:16:00,60.655,60.655,60.64,60.655,76300000.0
2009-02-05 22:17:00,60.663,60.663,60.643,60.643,125590000.0
2009-02-05 22:18:00,60.664,60.664,60.636,60.637,107960000.0
2009-02-05 22:19:00,60.648,60.651,60.632,60.633,116730000.0
2009-02-05 22:20:00,60.635,60.637,60.628,60.633,119930000.0
2009-02-05 22:21:00,60.638,60.644,60.622,60.644,128650000.0
2009-02-05 22:22:00,60.631,60.646,60.631,60.646,77870000.0
2009-02-05 22:23:00,60.648,60.652,60.631,60.631,121520000.0
2009-02-05 22:24:00,60.655,60.655,60.633,60.636,76690000.0
2009-02-05 22:25:00,60.628,60.654,60.628,60.654,73790000.0
2009-02-05 22:26:00,60.644,60.644,60.605,60.605,89270000.0
2009-02-05 22:27:00,60.626,60.632,60.604,60.626,99370000.0
2009-02-05 22:28:00,60.642,60.642,60.625,60.625,66830000.0
2009-02-05 22:29:00,60.632,60.653,60.626,60.638,96890000.0
2009-02-05 22:30:00,60.67,60.67,60.648,60.657,81790000.0
2009-02-05 22:31:00,60.664,60.664,60.636,60.663,70270000.0
2009-02-05 22:32:00,60.645,60.645,60.631,60.645,110110000.0
2009-02-05 22:33:00,60.655,60.655,60.62,60.62,67410000.0
2009-02-05 22:34:00,60.629,60.645,60.623,60.645,89410000.0
2009-02-05 22:35:00,60.646,60.653,60.623,60.653,105190000.0
2009-02-05 22:36:00,60.657,60.657,60.635,60.656,108890000.0
2009-02-05 22:37:00,60.647,60.654,60.633,60.647,80890000.0
2009-02-05 22:38:00,60.63,60.63,60.595,60.601,88110000.0
2009-02-05 22:39:00,60.634,60.634,60.606,60.618,64450000.0
2009-02-05 22:40:00,60.615,60.642,60.615,60.637,85340000.0
2009-02-05 22:41:00,60.612,60.63,60.612,60.63,80380000.0
2009-02-05 22:42:00,60.628,60.637,60.616,60.616,96020000.0
2009-02-05 22:43:00,60.641,60.643,60.619,60.628,20920000.0
2009-02-05 22:44:00,60.635,60.635,60.613,60.633,93580000.0
2009-02-05 22:45:00,60.635,60.635,60.602,60.602,66080000.0
2009-02-05 22:46:00,60.61,60.622,60.601,60.601,50580000.0
2009-02-05 22:47:00,60.604,60.604,60.593,60.598,119450000.0
2009-02-05 22:48:00,60.622,60.622,60.593,60.598,146230000.0
2009-02-05 22:49:00,60.589,60.602,60.589,60.597,92410000.0
2009-02-05 22:50:00,60.59,60.596,60.589,60.59,85000000.0
2009-02-05 22:51:00,60.599,60.599,60.567,60.577,106000000.0
2009-02-05 22:52:00,60.55,60.576,60.549,60.559,116200000.0
2009-02-05 22:53:00,60.566,60.591,60.566,60.585,104720000.0
2009-02-05 22:54:00,60.6,60.6,60.566,60.572,72150000.0
2009-02-05 22:55:00,60.58,60.593,60.566,60.586,48520000.0
2009-02-05 22:56:00,60.562,60.584,60.562,60.584,56410000.0
2009-02-05 22:57:00,60.605,60.605,60.568,60.571,55600000.0
2009-02-05 22:58:00,60.575,60.575,60.557,60.56,83540000.0
2009-02-05 22:59:00,60.578,60.601,60.565,60.601,74380000.0
2009-02-05 23:00:00,60.612,60.612,60.587,60.593,93870000.0
2009-02-05 23:01:00,60.58,60.585,60.572,60.585,61090000.0
2009-02-05 23:02:00,60.578,60.587,60.578,60.587,60300000.0
2009-02-05 23:03:00,60.6,60.6,60.553,60.553,96070000.0
2009-02-05 23:04:00,60.539,60.545,60.532,60.532,73740000.0
2009-02-05 23:05:00,60.535,60.536,60.52,60.52,71980000.0
2009-02-05 23:06:00,60.538,60.538,60.499,60.506,97480000.0
2009-02-05 23:07:00,60.495,60.503,60.492,60.503,58020000.0
2009-02-05 23:08:00,60.516,60.516,60.509,60.516,40700000.0
2009-02-05 23:09:00,60.541,60.541,60.513,60.526,72810000.0
2009-02-05 23:10:00,60.532,60.532,60.515,60.525,71400000.0
2009-02-05 23:11:00,60.535,60.535,60.521,60.529,87550000.0
2009-02-05 23:12:00,60.546,60.546,60.526,60.539,40950000.0
2009-02-05 23:14:00,60.529,60.537,60.529,60.537,111470000.0
2009-02-05 23:15:00,60.559,60.559,60.525,60.536,92910000.0
2009-02-05 23:16:00,60.528,60.536,60.528,60.533,51960000.0
2009-02-05 23:17:00,60.527,60.531,60.51,60.51,107990000.0
2009-02-05 23:18:00,60.531,60.531,60.503,60.503,87200000.0
2009-02-05 23:19:00,60.508,60.509,60.506,60.508,63860000.0
2009-02-05 23:20:00,60.501,60.517,60.501,60.517,45980000.0
2009-02-05 23:21:00,60.542,60.542,60.518,60.523,37500000.0
2009-02-05 23:22:00,60.506,60.506,60.493,60.499,21240000.0
2009-02-05 23:23:00,60.492,60.507,60.492,60.507,18060000.0
2009-02-05 23:24:00,60.523,60.523,60.495,60.495,56190000.0
2009-02-05 23:25:00,60.499,60.499,60.497,60.499,47030000.0
2009-02-05 23:27:00,60.503,60.503,60.483,60.489,101630000.0
2009-02-05 23:28:00,60.496,60.497,60.488,60.497,46400000.0
2009-02-05 23:29:00,60.491,60.496,60.49,60.496,35960000.0
2009-02-05 23:30:00,60.515,60.52,60.498,60.514,68580000.0
2009-02-05 23:31:00,60.528,60.537,60.528,60.531,63470000.0
2009-02-05 23:32:00,60.534,60.534,60.521,60.521,105670000.0
2009-02-05 23:33:00,60.542,60.543,60.521,60.521,69160000.0
2009-02-05 23:34:00,60.508,60.51,60.507,60.508,105170000.0
2009-02-05 23:35:00,60.523,60.523,60.51,60.517,136250000.0
2009-02-05 23:36:00,60.536,60.536,60.527,60.527,46040000.0
2009-02-05 23:37:00,60.489,60.513,60.489,60.513,39670000.0
2009-02-05 23:39:00,60.535,60.535,60.521,60.521,38040000.0
2009-02-05 23:40:00,60.512,60.534,60.512,60.517,36690000.0
2009-02-05 23:41:00,60.524,60.556,60.521,60.556,10330000.0
2009-02-05 23:42:00,60.552,60.552,60.52,60.52,33070000.0
2009-02-05 23:43:00,60.526,60.535,60.523,60.535,61550000.0
2009-02-05 23:44:00,60.529,60.541,60.524,60.534,38370000.0
2009-02-05 23:45:00,60.556,60.556,60.545,60.551,64310000.0
2009-02-05 23:47:00,60.537,60.544,60.529,60.529,41010000.0
2009-02-05 23:48:00,60.566,60.566,60.557,60.557,65900000.0
2009-02-05 23:49:00,60.519,60.52,60.516,60.519,83040000.0
2009-02-05 23:50:00,60.531,60.536,60.528,60.528,58060000.0
2009-02-05 23:51:00,60.544,60.544,60.521,60.528,49840000.0
2009-02-05 23:52:00,60.535,60.535,60.526,60.526,33080000.0
2009-02-05 23:53:00,60.518,60.534,60.518,60.534,15030000.0
2009-02-05 23:54:00,60.523,60.523,60.497,60.517,44270000.0
2009-02-05 23:55:00,60.513,60.524,60.512,60.524,95620000.0
2009-02-05 23:56:00,60.52,60.526,60.519,60.519,35900000.0
2009-02-05 23:57:00,60.551,60.551,60.514,60.53,48930000.0
2009-02-05 23:58:00,60.536,60.537,60.531,60.536,110680000.0
2009-02-05 23:59:00,60.547,60.573,60.54,60.573,92860000.0
2009-02-06 00:00:00,60.594,60.594,60.539,60.543,28400000.0
2009-02-06 00:01:00,60.547,60.547,60.542,60.545,38580000.0
2009-02-06 00:02:00,60.539,60.544,60.534,60.538,41550000.0
2009-02-06 00:03:00,60.52,60.53,60.52,60.521,104080000.0
2009-02-06 00:04:00,60.536,60.536,60.52,60.526,79310000.0
2009-02-06 00:05:00,60.543,60.566,60.543,60.566,72790000.0
2009-02-06 00:06:00,60.555,60.555,60.533,60.536,47370000.0
2009-02-06 00:07:00,60.527,60.537,60.525,60.525,60540000.0
2009-02-06 00:08:00,60.531,60.539,60.497,60.516,105170000.0
2009-02-06 00:09:00,60.507,60.514,60.492,60.514,72420000.0
2009-02-06 00:10:00,60.508,60.512,60.486,60.512,78150000.0
2009-02-06 00:11:00,60.511,60.525,60.511,60.525,102520000.0
2009-02-06 00:12:00,60.517,60.518,60.51,60.511,127950000.0
2009-02-06 00:13:00,60.517,60.517,60.509,60.509,90410000.0
2009-02-06 00:15:00,60.527,60.527,60.517,60.517,93280000.0
2009-02-06 00:16:00,60.496,60.509,60.488,60.488,69450000.0
2009-02-06 00:17:00,60.496,60.5,60.495,60.498,98770000.0
2009-02-06 00:18:00,60.523,60.523,60.493,60.502,82240000.0
2009-02-06 00:19:00,60.505,60.505,60.492,60.498,62710000.0
2009-02-06 00:20:00,60.491,60.517,60.491,60.517,95160000.0
2009-02-06 00:21:00,60.504,60.504,60.485,60.489,81690000.0
2009-02-06 00:22:00,60.496,60.499,60.491,60.491,68830000.0
2009-02-06 00:23:00,60.495,60.495,60.482,60.482,78370000.0
2009-02-06 00:24:00,60.487,60.494,60.481,60.489,82250000.0
2009-02-06 00:25:00,60.496,60.497,60.482,60.497,74540000.0
2009-02-06 00:26:00,60.494,60.514,60.494,60.514,73120000.0
2009-02-06 00:27:00,60.535,60.535,60.504,60.504,79490000.0
2009-02-06 00:28:00,60.509,60.509,60.5,60.508,99130000.0
2009-02-06 00:29:00,60.516,60.519,60.511,60.519,116540000.0
2009-02-06 00:30:00,60.537,60.537,60.523,60.523,88490000.0
2009-02-06 00:31:00,60.526,60.527,60.519,60.527,69010000.0
2009-02-06 00:33:00,60.544,60.544,60.509,60.514,85040000.0
2009-02-06 00:34:00,60.519,60.52,60.516,60.517,62010000.0
2009-02-06 00:35:00,60.525,60.527,60.52,60.52,28780000.0
2009-02-06 00:36:00,60.543,60.543,60.505,60.517,58860000.0
2009-02-06 00:37:00,60.507,60.51,60.507,60.508,54050000.0
2009-02-06 00:38:00,60.527,60.528,60.519,60.52,90600000.0
2009-02-06 00:41:00,60.535,60.538,60.534,60.537,58560000.0
2009-02-06 00:42:00,60.521,60.521,60.505,60.51,60290000.0
2009-02-06 00:43:00,60.491,60.497,60.476,60.486,103540000.0
2009-02-06 00:45:00,60.512,60.512,60.468,60.468,37930000.0
2009-02-06 00:46:00,60.469,60.47,60.468,60.469,71000000.0
2009-02-06 00:47:00,60.485,60.513,60.485,60.513,57140000.0
2009-02-06 00:48:00,60.505,60.505,60.485,60.485,65260000.0
2009-02-06 00:50:00,60.467,60.472,60.461,60.461,38550000.0
2009-02-06 00:51:00,60.482,60.482,60.456,60.478,63590000.0
2009-02-06 00:52:00,60.471,60.479,60.471,60.476,58030000.0
2009-02-06 00:53:00,60.468,60.478,60.459,60.475,40510000.0
2009-02-06 00:54:00,60.458,60.484,60.458,60.483,43690000.0
2009-02-06 00:55:00,60.477,60.481,60.475,60.477,97060000.0
2009-02-06 00:56:00,60.47,60.477,60.47,60.477,103650000.0
2009-02-06 00:57:00,60.495,60.495,60.462,60.47,144220000.0
2009-02-06 00:58:00,60.459,60.477,60.459,60.477,79700000.0
2009-02-06 00:59:00,60.488,60.488,60.482,60.486,68480000.0
2009-02-06 01:00:00,60.504,60.504,60.491,60.498,35020000.0
2009-02-06 01:01:00,60.49,60.493,60.481,60.481,44390000.0
2009-02-06 01:02:00,60.488,60.488,60.481,60.486,49940000.0
2009-02-06 01:03:00,60.496,60.497,60.487,60.489,123380000.0
2009-02-06 01:04:00,60.478,60.486,60.478,60.486,57790000.0
2009-02-06 01:05:00,60.48,60.496,60.48,60.496,42530000.0
2009-02-06 01:06:00,60.486,60.486,60.471,60.477,36180000.0
2009-02-06 01:07:00,60.489,60.495,60.484,60.495,20330000.0
2009-02-06 01:08:00,60.491,60.505,60.491,60.499,65630000.0
2009-02-06 01:09:00,60.526,60.526,60.504,60.518,62820000.0
2009-02-06 01:10:00,60.516,60.554,60.508,60.554,115680000.0
2009-02-06 01:11:00,60.549,60.566,60.549,60.566,120480000.0
2009-02-06 01:12:00,60.592,60.615,60.586,60.615,65690000.0
2009-02-06 01:13:00,60.624,60.624,60.601,60.61,111180000.0
2009-02-06 01:14:00,60.618,60.618,60.611,60.617,99020000.0
2009-02-06 01:15:00,60.643,60.643,60.614,60.614,86750000.0
2009-02-06 01:16:00,60.6,60.603,60.588,60.588,49650000.0
2009-02-06 01:18:00,60.606,60.607,60.601,60.601,28020000.0
2009-02-06 01:19:00,60.578,60.581,60.573,60.578,47530000.0
2009-02-06 01:20:00,60.578,60.62,60.578,60.615,28930000.0
2009-02-06 01:21:00,60.578,60.581,60.563,60.571,36120000.0
2009-02-06 01:22:00,60.56,60.57,60.557,60.569,45810000.0
2009-02-06 01:23:00,60.581,60.589,60.58,60.581,84770000.0
2009-02-06 01:24:00,60.596,60.596,60.59,60.591,97030000.0
2009-02-06 01:25:00,60.58,60.588,60.58,60.586,62740000.0
2009-02-06 01:26:00,60.581,60.601,60.581,60.597,69990000.0
2009-02-06 01:27:00,60.581,60.595,60.581,60.595,106410000.0
2009-02-06 01:28:00,60.592,60.598,60.59,60.597,102840000.0
2009-02-06 01:29:00,60.587,60.587,60.566,60.585,155350000.0
2009-02-06 01:30:00,60.603,60.603,60.548,60.559,115330000.0
2009-02-06 01:31:00,60.551,60.558,60.549,60.558,96840000.0
2009-02-06 01:32:00,60.57,60.593,60.57,60.587,60990000.0
2009-02-06 01:33:00,60.576,60.576,60.563,60.569,95900000.0
2009-02-06 01:35:00,60.559,60.574,60.559,60.562,70710000.0
2009-02-06 01:36:00,60.575,60.575,60.555,60.567,66200000.0
2009-02-06 01:38:00,60.585,60.586,60.578,60.578,58350000.0
2009-02-06 01:39:00,60.577,60.585,60.571,60.585,67830000.0
2009-02-06 01:41:00,60.581,60.595,60.581,60.586,95630000.0
2009-02-06 01:42:00,60.575,60.577,60.569,60.569,96950000.0
2009-02-06 01:43:00,60.577,60.577,60.571,60.577,76640000.0
2009-02-06 01:44:00,60.57,60.578,60.57,60.578,77830000.0
2009-02-06 01:45:00,60.586,60.586,60.571,60.576,61670000.0
2009-02-06 01:46:00,60.57,60.575,60.568,60.568,51740000.0
2009-02-06 01:47:00,60.577,60.577,60.57,60.577,61550000.0
2009-02-06 01:48:00,60.592,60.592,60.572,60.578,94110000.0
2009-02-06 01:50:00,60.596,60.597,60.59,60.591,72400000.0
2009-02-06 01:51:00,60.569,60.575,60.567,60.567,64090000.0
2009-02-06 01:52:00,60.577,60.581,60.561,60.561,65980000.0
2009-02-06 01:53:00,60.565,60.566,60.552,60.566,69330000.0
2009-02-06 01:54:00,60.583,60.583,60.552,60.552,39480000.0
2009-02-06 01:55:00,60.557,60.557,60.551,60.556,81410000.0
2009-02-06 01:56:00,60.55,60.557,60.548,60.548,107040000.0
2009-02-06 01:57:00,60.574,60.574,60.551,60.56,77190000.0
2009-02-06 01:58:00,60.547,60.554,60.541,60.549,67360000.0
2009-02-06 02:01:00,60.529,60.536,60.529,60.536,44740000.0
2009-02-06 02:02:00,60.527,60.534,60.52,60.534,60140000.0
2009-02-06 02:03:00,60.552,60.552,60.521,60.521,100320000.0
2009-02-06 02:04:00,60.512,60.543,60.512,60.543,61560000.0
2009-02-06 02:05:00,60.557,60.564,60.552,60.564,67240000.0
2009-02-06 02:06:00,60.592,60.592,60.553,60.553,63400000.0
2009-02-06 02:07:00,60.557,60.56,60.557,60.559,67350000.0
2009-02-06 02:08:00,60.57,60.586,60.567,60.586,72250000.0
2009-02-06 02:09:00,60.571,60.571,60.553,60.553,39340000.0
2009-02-06 02:10:00,60.558,60.558,60.533,60.533,74710000.0
2009-02-06 02:11:00,60.516,60.516,60.502,60.508,104640000.0
2009-02-06 02:12:00,60.523,60.523,60.495,60.495,70770000.0
2009-02-06 02:13:00,60.497,60.5,60.482,60.489,67610000.0
2009-02-06 02:14:00,60.48,60.481,60.448,60.456,47900000.0
2009-02-06 02:15:00,60.473,60.473,60.443,60.453,8080000.0
2009-02-06 02:16:00,60.47,60.484,60.459,60.471,72480000.0
2009-02-06 02:17:00,60.461,60.471,60.455,60.455,65200000.0
2009-02-06 02:18:00,60.466,60.469,60.453,60.466,35360000.0
2009-02-06 02:19:00,60.471,60.471,60.404,60.405,72240000.0
2009-02-06 02:20:00,60.388,60.395,60.381,60.388,107220000.0
2009-02-06 02:21:00,60.419,60.462,60.4,60.462,72160000.0
2009-02-06 02:22:00,60.474,60.477,60.443,60.443,68720000.0
2009-02-06 02:23:00,60.433,60.445,60.433,60.437,52770000.0
2009-02-06 02:24:00,60.465,60.465,60.432,60.432,5820000.0
2009-02-06 02:25:00,60.411,60.412,60.379,60.38,12410000.0
2009-02-06 02:26:00,60.369,60.377,60.369,60.377,67390000.0
2009-02-06 02:27:00,60.404,60.404,60.374,60.374,71860000.0
2009-02-06 02:28:00,60.377,60.386,60.373,60.386,41250000.0
2009-02-06 02:29:00,60.378,60.386,60.371,60.386,71720000.0
2009-02-06 02:30:00,60.4,60.415,60.385,60.415,106170000.0
2009-02-06 02:31:00,60.413,60.427,60.413,60.427,78880000.0
2009-02-06 02:32:00,60.425,60.502,60.425,60.502,64250000.0
2009-02-06 02:33:00,60.494,60.494,60.461,60.461,50270000.0
2009-02-06 02:34:00,60.461,60.468,60.453,60.454,12270000.0
2009-02-06 02:35:00,60.44,60.455,60.44,60.447,39320000.0
2009-02-06 02:36:00,60.473,60.473,60.453,60.453,26500000.0
2009-02-06 02:37:00,60.444,60.453,60.444,60.453,36540000.0
2009-02-06 02:38:00,60.47,60.485,60.47,60.471,48440000.0
2009-02-06 02:39:00,60.492,60.492,60.461,60.463,86470000.0
2009-02-06 02:40:00,60.442,60.448,60.413,60.42,91660000.0
2009-02-06 02:41:00,60.412,60.424,60.412,60.418,63370000.0
2009-02-06 02:42:00,60.441,60.441,60.415,60.424,74260000.0
2009-02-06 02:43:00,60.414,60.443,60.414,60.423,110410000.0
2009-02-06 02:44:00,60.406,60.422,60.396,60.422,104400000.0
2009-02-06 02:45:00,60.441,60.441,60.395,60.41,141970000.0
2009-02-06 02:46:00,60.399,60.407,60.399,60.407,116770000.0
2009-02-06 02:47:00,60.415,60.415,60.389,60.415,93190000.0
2009-02-06 02:48:00,60.4,60.401,60.365,60.372,67130000.0
2009-02-06 02:49:00,60.355,60.355,60.334,60.337,88770000.0
2009-02-06 02:50:00,60.327,60.35,60.327,60.346,60310000.0
2009-02-06 02:51:00,60.386,60.386,60.356,60.362,73620000.0
2009-02-06 02:52:00,60.368,60.374,60.365,60.368,76470000.0
2009-02-06 02:53:00,60.38,60.424,60.377,60.424,34510000.0
2009-02-06 02:54:00,60.415,60.415,60.397,60.4,57070000.0
2009-02-06 02:55:00,60.392,60.403,60.392,60.398,59990000.0
2009-02-06 02:56:00,60.407,60.414,60.401,60.407,119040000.0
2009-02-06 02:57:00,60.424,60.424,60.393,60.4,84370000.0
2009-02-06 02:58:00,60.386,60.391,60.372,60.378,93630000.0
2009-02-06 02:59:00,60.368,60.376,60.368,60.376,74570000.0
2009-02-06 03:00:00,60.413,60.413,60.375,60.382,73340000.0
2009-02-06 03:01:00,60.369,60.376,60.368,60.368,56800000.0
2009-02-06 03:02:00,60.357,60.36,60.344,60.354,52350000.0
2009-02-06 03:03:00,60.341,60.347,60.34,60.34,59410000.0
2009-02-06 03:05:00,60.35,60.357,60.348,60.348,61380000.0
2009-02-06 03:06:00,60.373,60.374,60.355,60.374,69370000.0
2009-02-06 03:07:00,60.365,60.372,60.348,60.348,62600000.0
2009-02-06 03:08:00,60.36,60.373,60.354,60.367,69490000.0
2009-02-06 03:09:00,60.364,60.364,60.329,60.341,70020000.0
2009-02-06 03:10:00,60.353,60.38,60.353,60.38,40790000.0
2009-02-06 03:11:00,60.397,60.397,60.375,60.395,70140000.0
2009-02-06 03:12:00,60.385,60.385,60.365,60.37,101920000.0
2009-02-06 03:13:00,60.358,60.359,60.337,60.34,73510000.0
2009-02-06 03:14:00,60.329,60.332,60.308,60.322,65020000.0
2009-02-06 03:15:00,60.347,60.36,60.325,60.353,44380000.0
2009-02-06 03:16:00,60.364,60.364,60.353,60.357,9060000.0
2009-02-06 03:17:00,60.368,60.379,60.363,60.363,76600000.0
2009-02-06 03:18:00,60.37,60.37,60.343,60.349,54790000.0
2009-02-06 03:19:00,60.337,60.345,60.33,60.33,48700000.0
2009-02-06 03:20:00,60.345,60.381,60.345,60.381,62340000.0
2009-02-06 03:21:00,60.377,60.379,60.355,60.367,89510000.0
2009-02-06 03:22:00,60.352,60.352,60.321,60.321,58090000.0
2009-02-06 03:23:00,60.328,60.354,60.323,60.354,73890000.0
2009-02-06 03:24:00,60.364,60.364,60.352,60.364,68160000.0
2009-02-06 03:25:00,60.374,60.378,60.368,60.378,70980000.0
2009-02-06 03:26:00,60.37,60.386,60.364,60.386,66900000.0
2009-02-06 03:27:00,60.374,60.374,60.346,60.351,38800000.0
2009-02-06 03:28:00,60.339,60.342,60.326,60.332,77340000.0
2009-02-06 03:29:00,60.321,60.337,60.321,60.328,106640000.0
2009-02-06 03:30:00,60.354,60.354,60.325,60.347,77530000.0
2009-02-06 03:31:00,60.358,60.365,60.351,60.359,72280000.0
2009-02-06 03:32:00,60.367,60.367,60.357,60.357,52340000.0
2009-02-06 03:33:00,60.385,60.385,60.358,60.358,12060000.0
2009-02-06 03:34:00,60.353,60.365,60.353,60.365,5450000.0
2009-02-06 03:35:00,60.383,60.403,60.374,60.396,74230000.0
2009-02-06 03:36:00,60.374,60.378,60.372,60.373,66160000.0
2009-02-06 03:37:00,60.381,60.383,60.37,60.377,53860000.0
2009-02-06 03:38:00,60.375,60.391,60.375,60.387,10520000.0
2009-02-06 03:39:00,60.383,60.406,60.383,60.406,69890000.0
2009-02-06 03:40:00,60.398,60.405,60.392,60.397,63080000.0
2009-02-06 03:41:00,60.414,60.443,60.402,60.443,61940000.0
2009-02-06 03:42:00,60.434,60.434,60.405,60.412,71490000.0
2009-02-06 03:43:00,60.415,60.415,60.407,60.415,40850000.0
2009-02-06 03:44:00,60.431,60.445,60.424,60.445,73650000.0
2009-02-06 03:45:00,60.474,60.474,60.434,60.472,101780000.0
2009-02-06 03:46:00,60.47,60.472,60.461,60.469,79070000.0
2009-02-06 03:47:00,60.46,60.474,60.46,60.469,72760000.0
2009-02-06 03:48:00,60.495,60.495,60.438,60.444,45670000.0
2009-02-06 03:49:00,60.432,60.433,60.421,60.421,11640000.0
2009-02-06 03:50:00,60.409,60.428,60.409,60.428,71490000.0
2009-02-06 03:51:00,60.467,60.467,60.458,60.458,50080000.0
2009-02-06 03:52:00,60.43,60.43,60.427,60.427,3010000.0
2009-02-06 03:53:00,60.424,60.425,60.412,60.417,123720000.0
2009-02-06 03:54:00,60.443,60.443,60.413,60.427,86720000.0
2009-02-06 03:55:00,60.435,60.438,60.43,60.437,96000000.0
2009-02-06 03:56:00,60.433,60.45,60.426,60.447,73890000.0
2009-02-06 03:57:00,60.436,60.436,60.42,60.42,78040000.0
2009-02-06 03:58:00,60.409,60.428,60.409,60.416,56180000.0
2009-02-06 03:59:00,60.408,60.418,60.408,60.417,47200000.0
2009-02-06 04:00:00,60.441,60.46,60.426,60.444,58570000.0
2009-02-06 04:01:00,60.456,60.461,60.434,60.439,91350000.0
2009-02-06 04:02:00,60.46,60.467,60.46,60.466,64830000.0
2009-02-06 04:03:00,60.465,60.465,60.443,60.443,65530000.0
2009-02-06 04:04:00,60.433,60.452,60.433,60.439,62980000.0
2009-02-06 04:05:00,60.444,60.444,60.413,60.413,72760000.0
2009-02-06 04:06:00,60.443,60.443,60.407,60.407,71010000.0
2009-02-06 04:07:00,60.42,60.427,60.42,60.426,38990000.0
2009-02-06 04:08:00,60.412,60.433,60.4,60.433,78130000.0
2009-02-06 04:09:00,60.437,60.443,60.425,60.438,106420000.0
2009-02-06 04:10:00,60.442,60.442,60.394,60.394,74550000.0
2009-02-06 04:11:00,60.404,60.43,60.404,60.404,66890000.0
2009-02-06 04:12:00,60.423,60.441,60.416,60.441,52770000.0
2009-02-06 04:13:00,60.401,60.422,60.398,60.403,15210000.0
2009-02-06 04:14:00,60.39,60.404,60.379,60.379,48600000.0
2009-02-06 04:15:00,60.393,60.393,60.376,60.385,14650000.0
2009-02-06 04:16:00,60.391,60.391,60.361,60.361,41030000.0
2009-02-06 04:17:00,60.386,60.392,60.362,60.362,70270000.0
2009-02-06 04:18:00,60.379,60.394,60.374,60.393,102750000.0
2009-02-06 04:19:00,60.382,60.414,60.382,60.392,76570000.0
2009-02-06 04:20:00,60.399,60.412,60.384,60.384,71670000.0
2009-02-06 04:21:00,60.406,60.406,60.387,60.403,48060000.0
2009-02-06 04:22:00,60.412,60.419,60.395,60.395,11660000.0
2009-02-06 04:23:00,60.402,60.402,60.379,60.379,59640000.0
2009-02-06 04:24:00,60.403,60.409,60.382,60.405,93860000.0
2009-02-06 04:25:00,60.4,60.422,60.4,60.401,63850000.0
2009-02-06 04:26:00,60.408,60.432,60.404,60.418,69780000.0
2009-02-06 04:27:00,60.433,60.433,60.402,60.417,69290000.0
2009-02-06 04:28:00,60.389,60.4,60.367,60.37,71860000.0
2009-02-06 04:29:00,60.383,60.411,60.375,60.411,69980000.0
2009-02-06 04:30:00,60.411,60.411,60.382,60.392,45930000.0
2009-02-06 04:31:00,60.371,60.376,60.371,60.376,71520000.0
2009-02-06 04:32:00,60.362,60.396,60.362,60.393,108570000.0
2009-02-06 04:33:00,60.392,60.404,60.392,60.399,75330000.0
2009-02-06 04:34:00,60.407,60.416,60.401,60.401,73230000.0
2009-02-06 04:35:00,60.41,60.416,60.405,60.416,50050000.0
2009-02-06 04:36:00,60.408,60.422,60.402,60.422,13570000.0
2009-02-06 04:37:00,60.404,60.443,60.404,60.427,66150000.0
2009-02-06 04:38:00,60.455,60.459,60.435,60.457,68240000.0
2009-02-06 04:39:00,60.444,60.444,60.432,60.432,66790000.0
2009-02-06 04:40:00,60.438,60.464,60.433,60.464,37210000.0
2009-02-06 04:41:00,60.454,60.454,60.408,60.431,74310000.0
2009-02-06 04:42:00,60.436,60.436,60.398,60.419,98330000.0
2009-02-06 04:43:00,60.408,60.41,60.385,60.385,72230000.0
2009-02-06 04:44:00,60.4,60.407,60.399,60.407,71860000.0
2009-02-06 04:45:00,60.412,60.431,60.386,60.423,47410000.0
2009-02-06 04:46:00,60.413,60.431,60.405,60.405,11660000.0
2009-02-06 04:47:00,60.411,60.412,60.393,60.409,72520000.0
2009-02-06 04:48:00,60.41,60.416,60.402,60.407,48720000.0
2009-02-06 04:49:00,60.394,60.41,60.393,60.41,9020000.0
2009-02-06 04:50:00,60.402,60.431,60.397,60.424,107640000.0
2009-02-06 04:51:00,60.404,60.44,60.404,60.413,72400000.0
2009-02-06 04:52:00,60.416,60.435,60.403,60.435,68640000.0
2009-02-06 04:53:00,60.425,60.433,60.402,60.42,49480000.0
2009-02-06 04:54:00,60.416,60.416,60.41,60.41,4140000.0
2009-02-06 04:55:00,60.388,60.403,60.384,60.386,72050000.0
2009-02-06 04:56:00,60.394,60.394,60.366,60.386,68010000.0
2009-02-06 04:57:00,60.382,60.391,60.345,60.345,81610000.0
2009-02-06 04:58:00,60.348,60.35,60.347,60.348,34540000.0
2009-02-06 04:59:00,60.341,60.364,60.331,60.331,101000000.0
2009-02-06 05:00:00,60.353,60.353,60.311,60.327,103800000.0
2009-02-06 05:01:00,60.321,60.342,60.301,60.301,89710000.0
2009-02-06 05:02:00,60.283,60.307,60.269,60.293,53350000.0
2009-02-06 05:03:00,60.284,60.288,60.226,60.288,94700000.0
2009-02-06 05:04:00,60.278,60.303,60.275,60.303,85240000.0
2009-02-06 05:05:00,60.267,60.298,60.265,60.297,57640000.0
2009-02-06 05:06:00,60.293,60.293,60.247,60.278,50010000.0
2009-02-06 05:07:00,60.259,60.295,60.256,60.295,28880000.0
2009-02-06 05:08:00,60.29,60.302,60.278,60.279,25630000.0
2009-02-06 05:09:00,60.297,60.297,60.265,60.265,14210000.0
2009-02-06 05:10:00,60.271,60.284,60.266,60.284,55560000.0
2009-02-06 05:11:00,60.253,60.271,60.253,60.268,50290000.0
2009-02-06 05:12:00,60.276,60.281,60.255,60.278,69540000.0
2009-02-06 05:13:00,60.278,60.301,60.254,60.301,86580000.0
2009-02-06 05:14:00,60.279,60.313,60.279,60.313,41830000.0
2009-02-06 05:15:00,60.309,60.337,60.297,60.313,31620000.0
2009-02-06 05:16:00,60.335,60.342,60.318,60.328,60390000.0
2009-02-06 05:17:00,60.349,60.349,60.283,60.313,73490000.0
2009-02-06 05:18:00,60.3,60.322,60.29,60.322,94060000.0
2009-02-06 05:19:00,60.307,60.32,60.295,60.298,64860000.0
2009-02-06 05:20:00,60.307,60.312,60.285,60.291,100730000.0
2009-02-06 05:21:00,60.308,60.308,60.269,60.302,128290000.0
2009-02-06 05:22:00,60.272,60.289,60.272,60.278,41310000.0
2009-02-06 05:23:00,60.27,60.302,60.27,60.302,36910000.0
2009-02-06 05:24:00,60.308,60.319,60.297,60.302,39320000.0
2009-02-06 05:25:00,60.285,60.313,60.285,60.313,39550000.0
2009-02-06 05:26:00,60.277,60.289,60.271,60.276,34180000.0
2009-02-06 05:27:00,60.29,60.299,60.28,60.298,13340000.0
2009-02-06 05:28:00,60.271,60.314,60.271,60.314,36130000.0
2009-02-06 05:29:00,60.3,60.32,60.295,60.299,66000000.0
2009-02-06 05:30:00,60.325,60.334,60.308,60.317,37410000.0
2009-02-06 05:31:00,60.308,60.32,60.293,60.293,56880000.0
2009-02-06 05:32:00,60.298,60.314,60.287,60.306,39830000.0
2009-02-06 05:33:00,60.298,60.32,60.291,60.299,42880000.0
2009-02-06 05:34:00,60.289,60.311,60.285,60.292,61540000.0
2009-02-06 05:35:00,60.301,60.321,60.295,60.311,71090000.0
2009-02-06 05:36:00,60.314,60.314,60.285,60.292,50080000.0
2009-02-06 05:37:00,60.28,60.299,60.276,60.299,51400000.0
2009-02-06 05:38:00,60.286,60.288,60.272,60.276,34110000.0
2009-02-06 05:39:00,60.293,60.301,60.282,60.301,15820000.0
2009-02-06 05:40:00,60.297,60.307,60.297,60.307,44420000.0
2009-02-06 05:41:00,60.299,60.3,60.296,60.298,98000000.0
2009-02-06 05:42:00,60.298,60.311,60.287,60.309,28780000.0
2009-02-06 05:43:00,60.293,60.303,60.282,60.299,46280000.0
2009-02-06 05:44:00,60.298,60.3,60.297,60.298,98690000.0
2009-02-06 05:45:00,60.306,60.308,60.301,60.301,80970000.0
2009-02-06 05:46:00,60.27,60.27,60.268,60.269,25080000.0
2009-02-06 05:47:00,60.281,60.292,60.274,60.284,33110000.0
2009-02-06 05:48:00,60.277,60.292,60.265,60.292,43820000.0
2009-02-06 05:49:00,60.261,60.291,60.255,60.274,102300000.0
2009-02-06 05:50:00,60.277,60.311,60.277,60.311,76380000.0
2009-02-06 05:51:00,60.309,60.317,60.278,60.317,64610000.0
2009-02-06 05:52:00,60.288,60.308,60.284,60.29,48940000.0
2009-02-06 05:53:00,60.299,60.299,60.271,60.278,54280000.0
2009-02-06 05:54:00,60.297,60.313,60.283,60.313,108130000.0
2009-02-06 05:55:00,60.293,60.32,60.293,60.301,67110000.0
2009-02-06 05:56:00,60.308,60.327,60.304,60.31,72790000.0
2009-02-06 05:57:00,60.324,60.324,60.295,60.316,95200000.0
2009-02-06 05:58:00,60.298,60.3,60.297,60.299,118620000.0
2009-02-06 05:59:00,60.29,60.305,60.29,60.298,81530000.0
2009-02-06 06:00:00,60.303,60.303,60.282,60.282,80040000.0
2009-02-06 06:01:00,60.292,60.302,60.279,60.279,96590000.0
2009-02-06 06:02:00,60.286,60.311,60.285,60.311,68040000.0
2009-02-06 06:03:00,60.312,60.316,60.288,60.316,101580000.0
2009-02-06 06:04:00,60.306,60.313,60.284,60.313,74770000.0
2009-02-06 06:05:00,60.302,60.32,60.296,60.315,67710000.0
2009-02-06 06:06:00,60.308,60.308,60.275,60.28,84220000.0
2009-02-06 06:07:00,60.303,60.303,60.273,60.289,78550000.0
2009-02-06 06:08:00,60.284,60.313,60.284,60.308,65340000.0
2009-02-06 06:09:00,60.314,60.314,60.285,60.293,70030000.0
2009-02-06 06:10:00,60.279,60.301,60.276,60.284,77660000.0
2009-02-06 06:11:00,60.304,60.304,60.274,60.287,74010000.0
2009-02-06 06:12:00,60.28,60.308,60.28,60.297,63160000.0
2009-02-06 06:13:00,60.302,60.302,60.274,60.282,87600000.0
2009-02-06 06:14:00,60.272,60.278,60.27,60.27,100470000.0
2009-02-06 06:15:00,60.295,60.304,60.277,60.304,117470000.0
2009-02-06 06:16:00,60.305,60.327,60.297,60.308,89910000.0
2009-02-06 06:17:00,60.329,60.33,60.298,60.309,66720000.0
2009-02-06 06:18:00,60.303,60.303,60.275,60.294,80840000.0
2009-02-06 06:19:00,60.299,60.3,60.297,60.3,85290000.0
2009-02-06 06:20:00,60.297,60.297,60.288,60.289,60010000.0
2009-02-06 06:21:00,60.289,60.304,60.284,60.284,25400000.0
2009-02-06 06:22:00,60.287,60.289,60.278,60.278,59950000.0
2009-02-06 06:23:00,60.29,60.306,60.285,60.296,59890000.0
2009-02-06 06:24:00,60.287,60.287,60.278,60.286,90680000.0
2009-02-06 06:25:00,60.284,60.31,60.284,60.29,94390000.0
2009-02-06 06:26:00,60.28,60.287,60.278,60.278,82810000.0
2009-02-06 06:27:00,60.296,60.308,60.279,60.279,54120000.0
2009-02-06 06:28:00,60.292,60.292,60.262,60.262,56280000.0
2009-02-06 06:29:00,60.262,60.283,60.252,60.259,96100000.0
2009-02-06 06:30:00,60.275,60.283,60.266,60.279,56890000.0
2009-02-06 06:31:00,60.282,60.282,60.264,60.264,38640000.0
2009-02-06 06:32:00,60.274,60.282,60.239,60.25,76790000.0
2009-02-06 06:33:00,60.264,60.264,60.244,60.251,56710000.0
2009-02-06 06:34:00,60.273,60.273,60.255,60.26,67150000.0
2009-02-06 06:35:00,60.252,60.282,60.252,60.277,67860000.0
2009-02-06 06:36:00,60.271,60.3,60.263,60.3,39060000.0
2009-02-06 06:37:00,60.277,60.28,60.277,60.279,66200000.0
2009-02-06 06:38:00,60.286,60.289,60.265,60.274,56240000.0
2009-02-06 06:39:00,60.286,60.301,60.273,60.301,34180000.0
2009-02-06 06:40:00,60.294,60.297,60.272,60.292,41920000.0
2009-02-06 06:41:00,60.293,60.293,60.278,60.293,87920000.0
2009-02-06 06:42:00,60.286,60.301,60.277,60.301,108250000.0
2009-02-06 06:43:00,60.273,60.292,60.273,60.273,128440000.0
2009-02-06 06:44:00,60.294,60.294,60.263,60.286,73020000.0
2009-02-06 06:45:00,60.295,60.295,60.276,60.293,60240000.0
2009-02-06 06:46:00,60.285,60.302,60.274,60.297,34870000.0
2009-02-06 06:47:00,60.274,60.306,60.274,60.306,45340000.0
2009-02-06 06:48:00,60.295,60.295,60.273,60.293,55750000.0
2009-02-06 06:49:00,60.297,60.301,60.274,60.301,120450000.0
2009-02-06 06:50:00,60.273,60.288,60.273,60.278,63430000.0
2009-02-06 06:51:00,60.302,60.302,60.268,60.288,38650000.0
2009-02-06 06:52:00,60.251,60.272,60.246,60.272,31020000.0
2009-02-06 06:53:00,60.274,60.274,60.25,60.253,17510000.0
2009-02-06 06:54:00,60.279,60.281,60.264,60.264,60460000.0
2009-02-06 06:55:00,60.268,60.27,60.267,60.269,56190000.0
2009-02-06 06:56:00,60.289,60.289,60.286,60.288,99970000.0
2009-02-06 06:57:00,60.278,60.296,60.278,60.296,114930000.0
2009-02-06 06:58:00,60.285,60.292,60.272,60.272,61070000.0
2009-02-06 06:59:00,60.274,60.276,60.269,60.269,114320000.0
2009-02-06 07:00:00,60.295,60.295,60.272,60.272,84420000.0
2009-02-06 07:01:00,60.282,60.303,60.278,60.303,92230000.0
2009-02-06 07:03:00,60.296,60.304,60.29,60.303,44070000.0
2009-02-06 07:04:00,60.284,60.287,60.28,60.286,31570000.0
2009-02-06 07:05:00,60.281,60.287,60.281,60.286,47350000.0
2009-02-06 07:06:00,60.315,60.319,60.298,60.317,30090000.0
2009-02-06 07:07:00,60.311,60.33,60.305,60.308,35530000.0
2009-02-06 07:08:00,60.329,60.337,60.329,60.337,50280000.0
2009-02-06 07:09:00,60.334,60.334,60.304,60.325,92470000.0
2009-02-06 07:10:00,60.313,60.349,60.304,60.341,106270000.0
2009-02-06 07:11:00,60.359,60.367,60.345,60.364,63480000.0
2009-02-06 07:12:00,60.356,60.39,60.347,60.39,72410000.0
2009-02-06 07:13:00,60.388,60.399,60.364,60.393,115500000.0
2009-02-06 07:14:00,60.403,60.403,60.375,60.387,111790000.0
2009-02-06 07:15:00,60.388,60.388,60.364,60.364,147460000.0
2009-02-06 07:16:00,60.368,60.373,60.354,60.354,130180000.0
2009-02-06 07:17:00,60.34,60.358,60.335,60.35,106090000.0
2009-02-06 07:18:00,60.373,60.373,60.336,60.367,65890000.0
2009-02-06 07:19:00,60.354,60.355,60.331,60.355,101860000.0
2009-02-06 07:20:00,60.364,60.364,60.334,60.347,73120000.0
2009-02-06 07:21:00,60.365,60.371,60.338,60.359,88060000.0
2009-02-06 07:22:00,60.35,60.371,60.343,60.343,72560000.0
2009-02-06 07:23:00,60.35,60.373,60.35,60.364,40760000.0
2009-02-06 07:24:00,60.374,60.374,60.343,60.343,64810000.0
2009-02-06 07:25:00,60.35,60.372,60.346,60.35,69150000.0
2009-02-06 07:26:00,60.355,60.369,60.343,60.343,120170000.0
2009-02-06 07:27:00,60.367,60.381,60.353,60.359,96440000.0
2009-02-06 07:28:00,60.369,60.391,60.358,60.386,93920000.0
2009-02-06 07:29:00,60.353,60.375,60.347,60.375,100590000.0
2009-02-06 07:30:00,60.376,60.382,60.357,60.376,85090000.0
2009-02-06 07:31:00,60.349,60.37,60.335,60.365,64880000.0
2009-02-06 07:32:00,60.366,60.379,60.357,60.367,52380000.0
2009-02-06 07:33:00,60.377,60.384,60.364,60.375,61820000.0
2009-02-06 07:34:00,60.354,60.381,60.354,60.381,95920000.0
2009-02-06 07:35:00,60.352,60.381,60.352,60.359,58840000.0
2009-02-06 07:36:00,60.351,60.374,60.351,60.374,73460000.0
2009-02-06 07:37:00,60.378,60.384,60.354,60.384,75840000.0
2009-02-06 07:38:00,60.388,60.4,60.366,60.396,74490000.0
2009-02-06 07:39:00,60.388,60.4,60.364,60.364,75460000.0
2009-02-06 07:40:00,60.351,60.38,60.351,60.352,44980000.0
2009-02-06 07:41:00,60.358,60.374,60.344,60.374,80370000.0
2009-02-06 07:42:00,60.381,60.394,60.366,60.394,112120000.0
2009-02-06 07:43:00,60.385,60.385,60.363,60.372,83860000.0
2009-02-06 07:44:00,60.359,60.367,60.358,60.367,75230000.0
2009-02-06 07:45:00,60.396,60.396,60.362,60.362,48890000.0
2009-02-06 07:46:00,60.373,60.383,60.364,60.383,8460000.0
2009-02-06 07:47:00,60.368,60.368,60.357,60.363,8450000.0
2009-02-06 07:48:00,60.361,60.377,60.361,60.377,15760000.0
2009-02-06 07:49:00,60.381,60.381,60.381,60.381,3940000.0
2009-02-06 07:50:00,60.379,60.381,60.365,60.365,10970000.0
2009-02-06 07:51:00,60.381,60.388,60.374,60.374,9030000.0
2009-02-06 07:52:00,60.378,60.396,60.378,60.396,8450000.0
2009-02-06 07:53:00,60.39,60.392,60.376,60.378,11090000.0
2009-02-06 07:54:00,60.366,60.378,60.359,60.375,12770000.0
2009-02-06 07:55:00,60.365,60.365,60.351,60.358,14120000.0
2009-02-06 07:56:00,60.365,60.388,60.365,60.385,13140000.0
2009-02-06 07:57:00,60.362,60.391,60.361,60.391,14460000.0
2009-02-06 07:58:00,60.39,60.39,60.36,60.36,10340000.0
2009-02-06 07:59:00,60.378,60.38,60.364,60.364,9430000.0
2009-02-06 08:00:00,60.387,60.39,60.359,60.372,15620000.0
2009-02-06 08:01:00,60.373,60.384,60.363,60.384,13340000.0
2009-02-06 08:02:00,60.366,60.386,60.362,60.386,11880000.0
2009-02-06 08:03:00,60.377,60.381,60.353,60.381,10940000.0
2009-02-06 08:04:00,60.356,60.381,60.356,60.37,16340000.0
2009-02-06 08:05:00,60.379,60.379,60.366,60.378,9950000.0
2009-02-06 08:06:00,60.39,60.392,60.353,60.358,13530000.0
2009-02-06 08:07:00,60.365,60.386,60.36,60.386,12610000.0
2009-02-06 08:08:00,60.402,60.411,60.391,60.407,19830000.0
2009-02-06 08:09:00,60.387,60.399,60.371,60.399,16750000.0
2009-02-06 08:10:00,60.39,60.39,60.339,60.347,14650000.0
2009-02-06 08:11:00,60.354,60.356,60.35,60.351,13600000.0
2009-02-06 08:12:00,60.355,60.355,60.322,60.334,17730000.0
2009-02-06 08:13:00,60.356,60.356,60.338,60.34,8460000.0
2009-02-06 08:14:00,60.343,60.353,60.327,60.327,15250000.0
2009-02-06 08:15:00,60.332,60.332,60.32,60.328,13330000.0
2009-02-06 08:16:00,60.331,60.332,60.32,60.32,11080000.0
2009-02-06 08:17:00,60.343,60.343,60.331,60.343,7710000.0
2009-02-06 08:18:00,60.332,60.336,60.317,60.323,15820000.0
2009-02-06 08:19:00,60.334,60.362,60.332,60.362,11830000.0
2009-02-06 08:20:00,60.347,60.347,60.331,60.332,18640000.0
2009-02-06 08:21:00,60.331,60.355,60.329,60.329,8130000.0
2009-02-06 08:22:00,60.347,60.355,60.333,60.333,7710000.0
2009-02-06 08:23:00,60.356,60.357,60.327,60.354,15810000.0
2009-02-06 08:24:00,60.36,60.36,60.336,60.339,15800000.0
2009-02-06 08:25:00,60.33,60.368,60.33,60.368,16240000.0
2009-02-06 08:26:00,60.352,60.357,60.349,60.356,13260000.0
2009-02-06 08:27:00,60.35,60.365,60.348,60.348,13220000.0
2009-02-06 08:28:00,60.382,60.382,60.357,60.365,16900000.0
2009-02-06 08:29:00,60.366,60.387,60.366,60.374,8140000.0
2009-02-06 08:30:00,60.378,60.384,60.363,60.372,11740000.0
2009-02-06 08:31:00,60.35,60.359,60.343,60.347,16310000.0
2009-02-06 08:32:00,60.338,60.363,60.338,60.363,14700000.0
2009-02-06 08:33:00,60.355,60.355,60.316,60.324,11140000.0
2009-02-06 08:34:00,60.325,60.346,60.32,60.32,14840000.0
2009-02-06 08:35:00,60.35,60.359,60.35,60.358,9240000.0
2009-02-06 08:36:00,60.346,60.354,60.338,60.354,12020000.0
2009-02-06 08:37:00,60.337,60.35,60.327,60.35,20280000.0
2009-02-06 08:38:00,60.346,60.346,60.327,60.327,11840000.0
2009-02-06 08:39:00,60.362,60.374,60.331,60.374,12620000.0
2009-02-06 08:40:00,60.368,60.383,60.361,60.383,13380000.0
2009-02-06 08:41:00,60.367,60.368,60.359,60.368,12780000.0
2009-02-06 08:42:00,60.375,60.391,60.369,60.384,20730000.0
2009-02-06 08:43:00,60.381,60.387,60.367,60.383,12660000.0
2009-02-06 08:44:00,60.346,60.354,60.323,60.339,16880000.0
2009-02-06 08:45:00,60.334,60.334,60.239,60.242,15590000.0
2009-02-06 08:46:00,60.254,60.283,60.253,60.264,18000000.0
2009-02-06 08:47:00,60.274,60.309,60.274,60.299,9450000.0
2009-02-06 08:48:00,60.329,60.332,60.311,60.321,12060000.0
2009-02-06 08:49:00,60.294,60.313,60.285,60.285,14730000.0
2009-02-06 08:50:00,60.294,60.311,60.283,60.302,14980000.0
2009-02-06 08:51:00,60.313,60.315,60.297,60.315,10560000.0
2009-02-06 08:52:00,60.324,60.324,60.301,60.313,13140000.0
2009-02-06 08:53:00,60.318,60.318,60.289,60.289,9570000.0
2009-02-06 08:54:00,60.317,60.328,60.29,60.306,15490000.0
2009-02-06 08:55:00,60.338,60.341,60.304,60.304,20220000.0
2009-02-06 08:56:00,60.313,60.333,60.299,60.31,21830000.0
2009-02-06 08:57:00,60.335,60.339,60.315,60.335,17530000.0
2009-02-06 08:58:00,60.292,60.331,60.292,60.331,23520000.0
2009-02-06 08:59:00,60.317,60.34,60.314,60.339,14130000.0
2009-02-06 09:00:00,60.325,60.356,60.308,60.356,20940000.0
2009-02-06 09:01:00,60.365,60.377,60.352,60.352,17540000.0
2009-02-06 09:02:00,60.354,60.38,60.349,60.349,21600000.0
2009-02-06 09:03:00,60.355,60.391,60.348,60.383,16460000.0
2009-02-06 09:04:00,60.384,60.39,60.366,60.389,16210000.0
2009-02-06 09:05:00,60.372,60.382,60.356,60.377,18440000.0
2009-02-06 09:06:00,60.383,60.4,60.369,60.4,14960000.0
2009-02-06 09:07:00,60.383,60.404,60.373,60.404,12580000.0
2009-02-06 09:08:00,60.353,60.373,60.327,60.355,22350000.0
2009-02-06 09:09:00,60.334,60.344,60.315,60.344,20140000.0
2009-02-06 09:10:00,60.345,60.36,60.339,60.355,12960000.0
2009-02-06 09:11:00,60.341,60.342,60.325,60.33,14590000.0
2009-02-06 09:12:00,60.351,60.351,60.308,60.318,20100000.0
2009-02-06 09:13:00,60.296,60.319,60.288,60.309,19960000.0
2009-02-06 09:14:00,60.307,60.33,60.307,60.318,16010000.0
2009-02-06 09:15:00,60.324,60.333,60.319,60.333,19150000.0
2009-02-06 09:16:00,60.314,60.33,60.314,60.329,13600000.0
2009-02-06 09:17:00,60.317,60.337,60.31,60.324,10940000.0
2009-02-06 09:18:00,60.336,60.381,60.329,60.381,13150000.0
2009-02-06 09:19:00,60.391,60.407,60.377,60.407,11880000.0
2009-02-06 09:20:00,60.398,60.402,60.388,60.402,9810000.0
2009-02-06 09:21:00,60.385,60.391,60.347,60.363,16380000.0
2009-02-06 09:22:00,60.372,60.384,60.361,60.369,15440000.0
2009-02-06 09:23:00,60.373,60.396,60.373,60.385,14160000.0
2009-02-06 09:24:00,60.389,60.406,60.378,60.378,16220000.0
2009-02-06 09:25:00,60.358,60.38,60.358,60.37,13790000.0
2009-02-06 09:26:00,60.363,60.391,60.359,60.384,16730000.0
2009-02-06 09:27:00,60.374,60.374,60.358,60.358,12620000.0
2009-02-06 09:28:00,60.365,60.397,60.365,60.383,9240000.0
2009-02-06 09:29:00,60.377,60.392,60.366,60.383,12960000.0
2009-02-06 09:30:00,60.404,60.404,60.363,60.371,11840000.0
2009-02-06 09:31:00,60.394,60.394,60.351,60.351,10380000.0
2009-02-06 09:32:00,60.349,60.398,60.349,60.363,12400000.0
2009-02-06 09:33:00,60.384,60.395,60.379,60.39,15030000.0
2009-02-06 09:34:00,60.398,60.399,60.369,60.369,7890000.0
2009-02-06 09:35:00,60.362,60.392,60.36,60.381,12460000.0
2009-02-06 09:36:00,60.381,60.401,60.381,60.398,22440000.0
2009-02-06 09:37:00,60.368,60.386,60.364,60.364,12850000.0
2009-02-06 09:38:00,60.366,60.38,60.356,60.371,17540000.0
2009-02-06 09:39:00,60.364,60.377,60.362,60.362,8460000.0
2009-02-06 09:40:00,60.375,60.386,60.366,60.366,9020000.0
2009-02-06 09:41:00,60.352,60.389,60.352,60.389,14910000.0
2009-02-06 09:42:00,60.376,60.376,60.342,60.368,9400000.0
2009-02-06 09:43:00,60.347,60.374,60.347,60.359,12780000.0
2009-02-06 09:44:00,60.353,60.369,60.348,60.348,17870000.0
2009-02-06 09:45:00,60.363,60.376,60.363,60.37,12660000.0
2009-02-06 09:46:00,60.376,60.382,60.358,60.364,12210000.0
2009-02-06 09:47:00,60.364,60.364,60.359,60.361,8310000.0
2009-02-06 09:48:00,60.373,60.373,60.351,60.351,19730000.0
2009-02-06 09:49:00,60.379,60.387,60.366,60.366,12280000.0
2009-02-06 09:50:00,60.381,60.391,60.357,60.391,14310000.0
2009-02-06 09:51:00,60.368,60.369,60.338,60.342,11840000.0
2009-02-06 09:52:00,60.343,60.353,60.316,60.326,15020000.0
2009-02-06 09:53:00,60.343,60.352,60.33,60.336,16200000.0
2009-02-06 09:54:00,60.35,60.366,60.341,60.353,12820000.0
2009-02-06 09:55:00,60.358,60.358,60.338,60.352,10380000.0
2009-02-06 09:56:00,60.337,60.373,60.337,60.357,19720000.0
2009-02-06 09:57:00,60.399,60.406,60.382,60.406,13240000.0
2009-02-06 09:58:00,60.393,60.419,60.393,60.402,11830000.0
2009-02-06 09:59:00,60.385,60.419,60.382,60.416,11270000.0
2009-02-06 10:00:00,60.43,60.444,60.413,60.438,14870000.0
2009-02-06 10:01:00,60.415,60.428,60.415,60.417,8640000.0
2009-02-06 10:02:00,60.433,60.44,60.413,60.419,9210000.0
2009-02-06 10:03:00,60.439,60.443,60.405,60.405,16180000.0
2009-02-06 10:04:00,60.419,60.419,60.363,60.372,22760000.0
2009-02-06 10:05:00,60.362,60.375,60.359,60.375,15450000.0
2009-02-06 10:06:00,60.391,60.391,60.382,60.382,2820000.0
2009-02-06 10:07:00,60.382,60.396,60.376,60.381,17700000.0
2009-02-06 10:08:00,60.398,60.398,60.375,60.375,19830000.0
2009-02-06 10:09:00,60.394,60.399,60.377,60.399,16980000.0
2009-02-06 10:10:00,60.4,60.417,60.4,60.41,12800000.0
2009-02-06 10:11:00,60.427,60.435,60.397,60.397,22770000.0
2009-02-06 10:12:00,60.406,60.406,60.376,60.396,20810000.0
2009-02-06 10:13:00,60.394,60.432,60.394,60.432,11450000.0
2009-02-06 10:14:00,60.408,60.476,60.408,60.476,14290000.0
2009-02-06 10:15:00,60.489,60.491,60.457,60.458,14340000.0
2009-02-06 10:16:00,60.469,60.495,60.46,60.495,12580000.0
2009-02-06 10:17:00,60.484,60.51,60.484,60.486,14100000.0
2009-02-06 10:18:00,60.51,60.512,60.485,60.485,12960000.0
2009-02-06 10:19:00,60.499,60.524,60.491,60.524,21070000.0
2009-02-06 10:20:00,60.506,60.543,60.506,60.533,13000000.0
2009-02-06 10:21:00,60.548,60.561,60.526,60.561,14500000.0
2009-02-06 10:22:00,60.549,60.573,60.54,60.561,11930000.0
2009-02-06 10:23:00,60.558,60.583,60.558,60.562,19020000.0
2009-02-06 10:24:00,60.595,60.599,60.568,60.599,17690000.0
2009-02-06 10:25:00,60.591,60.655,60.591,60.655,14120000.0
2009-02-06 10:26:00,60.666,60.673,60.64,60.651,18530000.0
2009-02-06 10:27:00,60.678,60.678,60.649,60.662,15480000.0
2009-02-06 10:28:00,60.629,60.667,60.629,60.659,12590000.0
2009-02-06 10:29:00,60.634,60.68,60.634,60.669,20660000.0
2009-02-06 10:30:00,60.646,60.663,60.629,60.647,12070000.0
2009-02-06 10:31:00,60.607,60.632,60.589,60.59,12410000.0
2009-02-06 10:32:00,60.584,60.584,60.577,60.583,8090000.0
2009-02-06 10:33:00,60.622,60.624,60.596,60.601,17280000.0
2009-02-06 10:34:00,60.62,60.629,60.601,60.606,17660000.0
2009-02-06 10:35:00,60.626,60.626,60.59,60.607,10900000.0
2009-02-06 10:36:00,60.633,60.638,60.611,60.626,21040000.0
2009-02-06 10:37:00,60.619,60.636,60.606,60.606,12220000.0
2009-02-06 10:38:00,60.61,60.61,60.579,60.585,16970000.0
2009-02-06 10:39:00,60.6,60.606,60.585,60.586,11640000.0
2009-02-06 10:40:00,60.564,60.599,60.564,60.592,16770000.0
2009-02-06 10:41:00,60.594,60.613,60.594,60.605,11300000.0
2009-02-06 10:42:00,60.609,60.614,60.589,60.614,14960000.0
2009-02-06 10:43:00,60.588,60.613,60.584,60.584,14360000.0
2009-02-06 10:44:00,60.607,60.618,60.591,60.609,14740000.0
2009-02-06 10:45:00,60.603,60.603,60.572,60.58,9400000.0
2009-02-06 10:46:00,60.587,60.71,60.587,60.71,18760000.0
2009-02-06 10:47:00,60.698,60.716,60.685,60.685,9780000.0
2009-02-06 10:48:00,60.703,60.703,60.678,60.678,17460000.0
2009-02-06 10:49:00,60.685,60.701,60.685,60.697,15900000.0
2009-02-06 10:50:00,60.686,60.714,60.682,60.711,11880000.0
2009-02-06 10:51:00,60.709,60.709,60.665,60.683,15450000.0
2009-02-06 10:52:00,60.671,60.672,60.653,60.661,11880000.0
2009-02-06 10:53:00,60.637,60.657,60.627,60.657,8830000.0
2009-02-06 10:54:00,60.676,60.677,60.65,60.677,9430000.0
2009-02-06 10:55:00,60.644,60.675,60.644,60.67,13750000.0
2009-02-06 10:56:00,60.688,60.688,60.669,60.669,4890000.0
2009-02-06 10:57:00,60.691,60.719,60.674,60.715,19710000.0
2009-02-06 10:58:00,60.72,60.733,60.703,60.712,17730000.0
2009-02-06 10:59:00,60.704,60.737,60.704,60.727,15450000.0
2009-02-06 11:00:00,60.743,60.771,60.743,60.76,15050000.0
2009-02-06 11:01:00,60.769,60.773,60.752,60.764,16430000.0
2009-02-06 11:02:00,60.765,60.777,60.763,60.777,14120000.0
2009-02-06 11:03:00,60.782,60.782,60.745,60.745,11870000.0
2009-02-06 11:04:00,60.771,60.771,60.732,60.737,13610000.0
2009-02-06 11:05:00,60.757,60.773,60.756,60.761,10370000.0
2009-02-06 11:06:00,60.76,60.766,60.747,60.758,19530000.0
2009-02-06 11:07:00,60.736,60.764,60.723,60.756,18250000.0
2009-02-06 11:08:00,60.74,60.771,60.734,60.771,16180000.0
2009-02-06 11:09:00,60.773,60.797,60.773,60.794,11500000.0
2009-02-06 11:10:00,60.772,60.79,60.768,60.783,14840000.0
2009-02-06 11:11:00,60.781,60.797,60.78,60.795,16570000.0
2009-02-06 11:12:00,60.777,60.815,60.777,60.815,15250000.0
2009-02-06 11:13:00,60.799,60.805,60.777,60.801,13900000.0
2009-02-06 11:14:00,60.808,60.824,60.795,60.795,15960000.0
2009-02-06 11:15:00,60.793,60.81,60.793,60.802,14700000.0
2009-02-06 11:16:00,60.815,60.861,60.813,60.858,18040000.0
2009-02-06 11:17:00,60.854,60.869,60.837,60.838,13150000.0
2009-02-06 11:18:00,60.86,60.86,60.834,60.851,13230000.0
2009-02-06 11:19:00,60.827,60.832,60.79,60.79,13510000.0
2009-02-06 11:20:00,60.794,60.805,60.777,60.802,19240000.0
2009-02-06 11:21:00,60.812,60.824,60.807,60.818,14080000.0
2009-02-06 11:22:00,60.81,60.826,60.796,60.816,15410000.0
2009-02-06 11:23:00,60.789,60.827,60.78,60.825,13530000.0
2009-02-06 11:24:00,60.823,60.825,60.803,60.803,15070000.0
2009-02-06 11:25:00,60.795,60.8,60.783,60.788,13340000.0
2009-02-06 11:26:00,60.772,60.787,60.769,60.772,12250000.0
2009-02-06 11:27:00,60.786,60.786,60.751,60.76,16150000.0
2009-02-06 11:28:00,60.738,60.767,60.738,60.75,14660000.0
2009-02-06 11:29:00,60.742,60.744,60.707,60.707,16710000.0
2009-02-06 11:30:00,60.73,60.73,60.697,60.715,11270000.0
2009-02-06 11:31:00,60.731,60.738,60.718,60.725,14730000.0
2009-02-06 11:32:00,60.727,60.739,60.713,60.739,11130000.0
2009-02-06 11:33:00,60.744,60.747,60.727,60.747,10750000.0
2009-02-06 11:34:00,60.726,60.749,60.719,60.747,12660000.0
2009-02-06 11:35:00,60.768,60.783,60.753,60.778,12620000.0
2009-02-06 11:36:00,60.813,60.815,60.765,60.793,13420000.0
2009-02-06 11:37:00,60.814,60.821,60.801,60.806,22350000.0
2009-02-06 11:38:00,60.807,60.823,60.807,60.82,12960000.0
2009-02-06 11:39:00,60.832,60.832,60.806,60.819,14120000.0
2009-02-06 11:40:00,60.817,60.85,60.817,60.829,17890000.0
2009-02-06 11:41:00,60.836,60.858,60.828,60.843,15590000.0
2009-02-06 11:42:00,60.87,60.87,60.838,60.847,16990000.0
2009-02-06 11:43:00,60.839,60.857,60.829,60.85,19900000.0
2009-02-06 11:44:00,60.822,60.861,60.822,60.842,16000000.0
2009-02-06 11:45:00,60.858,60.872,60.845,60.869,19390000.0
2009-02-06 11:46:00,60.855,60.869,60.849,60.869,15960000.0
2009-02-06 11:47:00,60.869,60.875,60.845,60.855,16840000.0
2009-02-06 11:48:00,60.89,60.896,60.862,60.872,15030000.0
2009-02-06 11:49:00,60.886,60.92,60.877,60.917,15670000.0
2009-02-06 11:50:00,60.939,60.939,60.912,60.933,14260000.0
2009-02-06 11:51:00,60.95,60.95,60.888,60.894,22000000.0
2009-02-06 11:52:00,60.869,60.87,60.818,60.825,11870000.0
2009-02-06 11:53:00,60.816,60.841,60.814,60.829,15580000.0
2009-02-06 11:54:00,60.839,60.839,60.788,60.805,15990000.0
2009-02-06 11:55:00,60.818,60.829,60.807,60.809,21050000.0
2009-02-06 11:56:00,60.808,60.854,60.808,60.854,15440000.0
2009-02-06 11:57:00,60.843,60.873,60.838,60.87,11910000.0
2009-02-06 11:58:00,60.844,60.868,60.843,60.851,15580000.0
2009-02-06 11:59:00,60.865,60.872,60.853,60.855,11350000.0
2009-02-06 12:00:00,60.874,60.887,60.86,60.88,14130000.0
2009-02-06 12:01:00,60.906,60.915,60.885,60.915,18260000.0
2009-02-06 12:02:00,60.884,60.905,60.876,60.9,12580000.0
2009-02-06 12:03:00,60.898,60.898,60.858,60.862,14500000.0
2009-02-06 12:04:00,60.867,60.888,60.867,60.87,9280000.0
2009-02-06 12:05:00,60.886,60.905,60.874,60.905,9600000.0
2009-02-06 12:06:00,60.907,60.912,60.883,60.883,13110000.0
2009-02-06 12:07:00,60.893,60.893,60.86,60.888,11690000.0
2009-02-06 12:08:00,60.877,60.893,60.877,60.878,9210000.0
2009-02-06 12:09:00,60.895,60.897,60.86,60.884,17480000.0
2009-02-06 12:10:00,60.866,60.883,60.857,60.864,11660000.0
2009-02-06 12:11:00,60.842,60.872,60.842,60.865,12860000.0
2009-02-06 12:12:00,60.85,60.864,60.833,60.847,14100000.0
2009-02-06 12:13:00,60.813,60.822,60.81,60.817,11090000.0
2009-02-06 12:14:00,60.815,60.856,60.815,60.846,12210000.0
2009-02-06 12:15:00,60.851,60.87,60.851,60.854,9420000.0
2009-02-06 12:16:00,60.846,60.865,60.846,60.85,13010000.0
2009-02-06 12:17:00,60.85,60.861,60.829,60.861,12590000.0
2009-02-06 12:18:00,60.842,60.87,60.842,60.844,15600000.0
2009-02-06 12:19:00,60.838,60.849,60.825,60.831,13190000.0
2009-02-06 12:20:00,60.832,60.884,60.82,60.884,9990000.0
2009-02-06 12:21:00,60.893,60.893,60.851,60.891,13610000.0
2009-02-06 12:22:00,60.892,60.912,60.892,60.899,7930000.0
2009-02-06 12:23:00,60.913,60.915,60.878,60.878,10520000.0
2009-02-06 12:24:00,60.883,60.894,60.859,60.867,15110000.0
2009-02-06 12:25:00,60.867,60.899,60.867,60.883,14650000.0
2009-02-06 12:26:00,60.919,60.929,60.898,60.92,18460000.0
2009-02-06 12:27:00,60.896,60.924,60.891,60.924,9580000.0
2009-02-06 12:28:00,60.896,60.915,60.88,60.88,15280000.0
2009-02-06 12:29:00,60.899,60.914,60.882,60.914,17750000.0
2009-02-06 12:30:00,60.912,60.912,60.852,60.852,12970000.0
2009-02-06 12:31:00,60.864,60.872,60.847,60.847,15290000.0
2009-02-06 12:32:00,60.857,60.861,60.85,60.861,9780000.0
2009-02-06 12:33:00,60.879,60.884,60.839,60.839,15480000.0
2009-02-06 12:34:00,60.837,60.842,60.822,60.822,16340000.0
2009-02-06 12:35:00,60.823,60.828,60.807,60.814,13790000.0
2009-02-06 12:36:00,60.823,60.841,60.811,60.832,13740000.0
2009-02-06 12:37:00,60.84,60.872,60.834,60.872,22250000.0
2009-02-06 12:38:00,60.884,60.884,60.839,60.839,12290000.0
2009-02-06 12:39:00,60.859,60.859,60.827,60.835,14550000.0
2009-02-06 12:40:00,60.836,60.854,60.825,60.85,12400000.0
2009-02-06 12:41:00,60.836,60.839,60.835,60.837,13000000.0
2009-02-06 12:42:00,60.863,60.863,60.834,60.834,7890000.0
2009-02-06 12:43:00,60.841,60.841,60.805,60.805,8830000.0
2009-02-06 12:44:00,60.81,60.81,60.801,60.809,13560000.0
2009-02-06 12:45:00,60.825,60.825,60.803,60.806,12130000.0
2009-02-06 12:46:00,60.775,60.775,60.767,60.767,10150000.0
2009-02-06 12:47:00,60.782,60.784,60.731,60.734,11650000.0
2009-02-06 12:48:00,60.769,60.769,60.728,60.728,16140000.0
2009-02-06 12:49:00,60.722,60.73,60.713,60.713,12070000.0
2009-02-06 12:50:00,60.717,60.724,60.705,60.724,11650000.0
2009-02-06 12:51:00,60.739,60.739,60.716,60.723,16050000.0
2009-02-06 12:52:00,60.732,60.732,60.709,60.724,12970000.0
2009-02-06 12:53:00,60.706,60.72,60.703,60.709,18810000.0
2009-02-06 12:54:00,60.698,60.698,60.631,60.645,12820000.0
2009-02-06 12:55:00,60.634,60.637,60.599,60.61,19240000.0
2009-02-06 12:56:00,60.616,60.638,60.616,60.633,16230000.0
2009-02-06 12:57:00,60.621,60.626,60.609,60.626,9250000.0
2009-02-06 12:58:00,60.613,60.618,60.604,60.609,15810000.0
2009-02-06 12:59:00,60.626,60.626,60.619,60.621,6990000.0
2009-02-06 13:00:00,60.625,60.628,60.622,60.627,9950000.0
2009-02-06 13:01:00,60.637,60.643,60.63,60.634,16570000.0
2009-02-06 13:02:00,60.637,60.638,60.625,60.629,9580000.0
2009-02-06 13:03:00,60.643,60.655,60.632,60.655,13340000.0
2009-02-06 13:04:00,60.671,60.673,60.658,60.659,16200000.0
2009-02-06 13:05:00,60.667,60.667,60.661,60.662,10170000.0
2009-02-06 13:06:00,60.669,60.676,60.656,60.67,20520000.0
2009-02-06 13:07:00,60.673,60.673,60.659,60.659,9910000.0
2009-02-06 13:08:00,60.667,60.673,60.665,60.669,13860000.0
2009-02-06 13:09:00,60.698,60.698,60.675,60.675,15440000.0
2009-02-06 13:10:00,60.685,60.685,60.661,60.667,21260000.0
2009-02-06 13:11:00,60.666,60.666,60.659,60.666,16020000.0
2009-02-06 13:12:00,60.676,60.676,60.654,60.663,9010000.0
2009-02-06 13:13:00,60.658,60.674,60.658,60.674,13720000.0
2009-02-06 13:14:00,60.662,60.685,60.662,60.685,11460000.0
2009-02-06 13:15:00,60.703,60.703,60.681,60.681,10530000.0
2009-02-06 13:16:00,60.683,60.687,60.675,60.687,10800000.0
2009-02-06 13:17:00,60.697,60.702,60.686,60.692,17880000.0
2009-02-06 13:18:00,60.703,60.703,60.686,60.691,13950000.0
2009-02-06 13:19:00,60.678,60.684,60.678,60.684,7550000.0
2009-02-06 13:20:00,60.681,60.704,60.681,60.703,11680000.0
2009-02-06 13:21:00,60.71,60.71,60.697,60.699,12580000.0
2009-02-06 13:22:00,60.702,60.702,60.684,60.69,13540000.0
2009-02-06 13:23:00,60.681,60.707,60.681,60.704,15770000.0
2009-02-06 13:24:00,60.7,60.711,60.692,60.711,14510000.0
2009-02-06 13:26:00,60.706,60.706,60.699,60.699,16570000.0
2009-02-06 13:27:00,60.703,60.703,60.698,60.698,9400000.0
2009-02-06 13:28:00,60.696,60.707,60.688,60.707,11640000.0
2009-02-06 13:29:00,60.697,60.697,60.687,60.69,18670000.0
2009-02-06 13:30:00,60.709,60.709,60.659,60.678,15210000.0
2009-02-06 13:31:00,60.66,60.66,60.622,60.622,17130000.0
2009-02-06 13:32:00,60.618,60.644,60.617,60.617,15430000.0
2009-02-06 13:33:00,60.637,60.637,60.587,60.591,14100000.0
2009-02-06 13:34:00,60.606,60.606,60.598,60.598,11530000.0
2009-02-06 13:35:00,60.578,60.593,60.569,60.569,13190000.0
2009-02-06 13:36:00,60.6,60.6,60.585,60.599,16760000.0
2009-02-06 13:37:00,60.587,60.603,60.587,60.603,12850000.0
2009-02-06 13:38:00,60.605,60.616,60.605,60.614,17470000.0
2009-02-06 13:39:00,60.6,60.6,60.591,60.597,16140000.0
2009-02-06 13:40:00,60.594,60.603,60.593,60.599,10330000.0
2009-02-06 13:41:00,60.614,60.621,60.605,60.616,16940000.0
2009-02-06 13:42:00,60.64,60.64,60.587,60.589,23730000.0
2009-02-06 13:43:00,60.576,60.576,60.558,60.561,11360000.0
2009-02-06 13:44:00,60.56,60.56,60.546,60.557,14650000.0
2009-02-06 13:45:00,60.573,60.573,60.55,60.555,14580000.0
2009-02-06 13:46:00,60.555,60.579,60.555,60.571,17920000.0
2009-02-06 13:47:00,60.578,60.585,60.565,60.585,11690000.0
2009-02-06 13:48:00,60.604,60.604,60.591,60.591,10890000.0
2009-02-06 13:49:00,60.598,60.61,60.594,60.594,13400000.0
2009-02-06 13:50:00,60.576,60.587,60.569,60.578,19660000.0
2009-02-06 13:51:00,60.58,60.597,60.58,60.587,17680000.0
2009-02-06 13:52:00,60.591,60.591,60.58,60.58,10640000.0
2009-02-06 13:53:00,60.578,60.594,60.578,60.584,16410000.0
2009-02-06 13:54:00,60.613,60.613,60.59,60.601,18310000.0
2009-02-06 13:55:00,60.59,60.598,60.586,60.598,13080000.0
2009-02-06 13:56:00,60.603,60.603,60.576,60.576,13350000.0
2009-02-06 13:57:00,60.605,60.605,60.576,60.586,17730000.0
2009-02-06 13:58:00,60.574,60.575,60.566,60.571,13370000.0
2009-02-06 13:59:00,60.571,60.594,60.571,60.594,14350000.0
2009-02-06 14:00:00,60.624,60.626,60.588,60.588,21440000.0
2009-02-06 14:01:00,60.59,60.619,60.59,60.615,11350000.0
2009-02-06 14:02:00,60.609,60.649,60.609,60.649,10890000.0
2009-02-06 14:03:00,60.664,60.664,60.634,60.649,12660000.0
2009-02-06 14:04:00,60.648,60.654,60.644,60.651,16880000.0
2009-02-06 14:05:00,60.636,60.636,60.613,60.622,10900000.0
2009-02-06 14:06:00,60.641,60.641,60.614,60.614,8260000.0
2009-02-06 14:07:00,60.612,60.617,60.6,60.617,19920000.0
2009-02-06 14:08:00,60.613,60.617,60.601,60.613,13090000.0
2009-02-06 14:09:00,60.626,60.631,60.611,60.611,11490000.0
2009-02-06 14:11:00,60.598,60.616,60.582,60.616,15450000.0
2009-02-06 14:12:00,60.628,60.63,60.611,60.611,17460000.0
2009-02-06 14:13:00,60.621,60.634,60.618,60.634,13610000.0
2009-02-06 14:14:00,60.629,60.631,60.626,60.628,8640000.0
2009-02-06 14:15:00,60.621,60.642,60.621,60.642,16050000.0
2009-02-06 14:17:00,60.642,60.661,60.642,60.657,11080000.0
2009-02-06 14:18:00,60.678,60.678,60.645,60.647,16710000.0
2009-02-06 14:20:00,60.639,60.654,60.636,60.654,13710000.0
2009-02-06 14:21:00,60.675,60.675,60.623,60.623,10900000.0
2009-02-06 14:22:00,60.621,60.621,60.601,60.601,13750000.0
2009-02-06 14:23:00,60.614,60.622,60.602,60.622,14720000.0
2009-02-06 14:24:00,60.644,60.644,60.614,60.614,19050000.0
2009-02-06 14:25:00,60.6,60.605,60.592,60.592,16560000.0
2009-02-06 14:26:00,60.608,60.612,60.588,60.588,12390000.0
2009-02-06 14:27:00,60.592,60.592,60.584,60.591,10740000.0
2009-02-06 14:28:00,60.592,60.598,60.589,60.595,13330000.0
2009-02-06 14:29:00,60.604,60.604,60.594,60.598,12630000.0
2009-02-06 14:30:00,60.627,60.627,60.616,60.621,19200000.0
2009-02-06 14:31:00,60.604,60.613,60.598,60.608,21300000.0
2009-02-06 14:32:00,60.62,60.624,60.606,60.615,16010000.0
2009-02-06 14:33:00,60.63,60.63,60.61,60.615,12850000.0
2009-02-06 14:34:00,60.608,60.615,60.607,60.609,18900000.0
2009-02-06 14:35:00,60.607,60.618,60.607,60.618,6950000.0
2009-02-06 14:36:00,60.637,60.644,60.623,60.624,13570000.0
2009-02-06 14:37:00,60.603,60.611,60.589,60.589,14930000.0
2009-02-06 14:38:00,60.6,60.614,60.588,60.614,16650000.0
2009-02-06 14:39:00,60.614,60.621,60.61,60.619,13730000.0
2009-02-06 14:40:00,60.634,60.665,60.634,60.662,18480000.0
2009-02-06 14:41:00,60.653,60.659,60.653,60.657,12960000.0
2009-02-06 14:42:00,60.652,60.652,60.633,60.638,10330000.0
2009-02-06 14:43:00,60.619,60.652,60.619,60.652,14870000.0
2009-02-06 14:44:00,60.644,60.652,60.644,60.648,8110000.0
2009-02-06 14:45:00,60.675,60.675,60.624,60.626,17310000.0
2009-02-06 14:46:00,60.633,60.633,60.61,60.61,17280000.0
2009-02-06 14:47:00,60.624,60.639,60.623,60.631,16370000.0
2009-02-06 14:48:00,60.639,60.658,60.627,60.658,15480000.0
2009-02-06 14:49:00,60.678,60.678,60.672,60.673,12210000.0
2009-02-06 14:50:00,60.65,60.664,60.644,60.644,12580000.0
2009-02-06 14:51:00,60.654,60.654,60.635,60.647,11910000.0
2009-02-06 14:52:00,60.649,60.649,60.628,60.644,9760000.0
2009-02-06 14:53:00,60.654,60.676,60.645,60.675,14920000.0
2009-02-06 14:54:00,60.7,60.7,60.656,60.66,17320000.0
2009-02-06 14:55:00,60.65,60.655,60.634,60.64,19420000.0
2009-02-06 14:56:00,60.631,60.644,60.631,60.638,12060000.0
2009-02-06 14:57:00,60.65,60.65,60.638,60.638,3420000.0
2009-02-06 14:58:00,60.623,60.624,60.617,60.617,14490000.0
2009-02-06 14:59:00,60.623,60.624,60.608,60.608,15480000.0
2009-02-06 15:00:00,60.623,60.623,60.604,60.604,2860000.0
2009-02-06 15:01:00,60.62,60.654,60.62,60.646,15450000.0
2009-02-06 15:02:00,60.641,60.647,60.632,60.632,18020000.0
2009-02-06 15:03:00,60.649,60.649,60.608,60.608,16600000.0
2009-02-06 15:04:00,60.592,60.601,60.589,60.589,12440000.0
2009-02-06 15:05:00,60.613,60.624,60.612,60.624,11310000.0
2009-02-06 15:06:00,60.652,60.652,60.614,60.622,16390000.0
2009-02-06 15:07:00,60.594,60.612,60.594,60.612,27570000.0
2009-02-06 15:08:00,60.602,60.61,60.593,60.605,107060000.0
2009-02-06 15:09:00,60.635,60.636,60.608,60.618,78660000.0
2009-02-06 15:10:00,60.604,60.61,60.591,60.597,125790000.0
2009-02-06 15:11:00,60.588,60.599,60.588,60.598,126230000.0
2009-02-06 15:12:00,60.624,60.624,60.6,60.604,116640000.0
2009-02-06 15:13:00,60.599,60.604,60.596,60.603,121670000.0
2009-02-06 15:14:00,60.615,60.622,60.598,60.622,50430000.0
2009-02-06 15:15:00,60.648,60.648,60.61,60.61,24090000.0
2009-02-06 15:16:00,60.596,60.621,60.596,60.62,56820000.0
2009-02-06 15:17:00,60.616,60.63,60.616,60.626,121110000.0
2009-02-06 15:18:00,60.653,60.653,60.637,60.637,78010000.0
2009-02-06 15:19:00,60.656,60.663,60.65,60.663,109720000.0
2009-02-06 15:20:00,60.657,60.663,60.634,60.659,104060000.0
2009-02-06 15:21:00,60.684,60.684,60.637,60.637,130730000.0
2009-02-06 15:22:00,60.637,60.638,60.625,60.633,74190000.0
2009-02-06 15:23:00,60.639,60.643,60.631,60.632,100410000.0
2009-02-06 15:24:00,60.656,60.656,60.629,60.631,100690000.0
2009-02-06 15:25:00,60.641,60.665,60.641,60.665,56520000.0
2009-02-06 15:26:00,60.665,60.7,60.665,60.686,132200000.0
2009-02-06 15:27:00,60.716,60.716,60.675,60.675,85790000.0
2009-02-06 15:28:00,60.676,60.702,60.656,60.668,74100000.0
2009-02-06 15:29:00,60.657,60.678,60.638,60.638,98660000.0
2009-02-06 15:30:00,60.636,60.691,60.55,60.636,100230000.0
2009-02-06 15:31:00,60.653,60.762,60.653,60.742,108100000.0
2009-02-06 15:32:00,60.741,60.793,60.729,60.793,105450000.0
2009-02-06 15:33:00,60.804,60.859,60.803,60.859,74320000.0
2009-02-06 15:34:00,60.888,61.023,60.888,61.017,58380000.0
2009-02-06 15:35:00,61.013,61.043,60.997,61.018,67800000.0
2009-02-06 15:36:00,61.023,61.044,60.952,61.018,72820000.0
2009-02-06 15:37:00,61.029,61.076,61.026,61.074,104040000.0
2009-02-06 15:38:00,61.079,61.079,61.007,61.016,69510000.0
2009-02-06 15:39:00,61.028,61.028,60.983,60.991,44050000.0
2009-02-06 15:40:00,60.984,60.984,60.886,60.89,67640000.0
2009-02-06 15:41:00,60.897,60.907,60.865,60.865,109980000.0
2009-02-06 15:42:00,60.88,60.88,60.817,60.834,96420000.0
2009-02-06 15:43:00,60.833,60.833,60.771,60.798,59500000.0
2009-02-06 15:44:00,60.812,60.85,60.812,60.85,46930000.0
2009-02-06 15:45:00,60.881,60.881,60.825,60.834,65820000.0
2009-02-06 15:46:00,60.821,60.845,60.814,60.825,86160000.0
2009-02-06 15:47:00,60.837,60.878,60.828,60.862,105900000.0
2009-02-06 15:48:00,60.895,60.911,60.862,60.885,109860000.0
2009-02-06 15:49:00,60.897,60.95,60.893,60.95,115510000.0
2009-02-06 15:50:00,60.956,61.006,60.937,61.0,82850000.0
2009-02-06 15:51:00,61.019,61.038,60.986,61.023,82950000.0
2009-02-06 15:52:00,61.049,61.075,61.009,61.032,61830000.0
2009-02-06 15:53:00,61.009,61.009,60.958,60.958,78620000.0
2009-02-06 15:54:00,60.976,60.976,60.929,60.941,58830000.0
2009-02-06 15:55:00,60.91,60.91,60.865,60.877,65140000.0
2009-02-06 15:56:00,60.891,60.927,60.884,60.884,66130000.0
2009-02-06 15:57:00,60.902,60.956,60.878,60.956,115950000.0
2009-02-06 15:58:00,60.952,60.968,60.928,60.952,135430000.0
2009-02-06 15:59:00,60.958,60.958,60.918,60.922,129550000.0
2009-02-06 16:00:00,60.929,60.972,60.927,60.963,82940000.0
2009-02-06 16:01:00,60.957,60.992,60.947,60.992,94770000.0
2009-02-06 16:02:00,61.004,61.028,60.985,60.988,113540000.0
2009-02-06 16:03:00,60.992,61.043,60.976,61.041,125700000.0
2009-02-06 16:04:00,61.014,61.067,61.014,61.057,112940000.0
2009-02-06 16:05:00,61.053,61.053,61.025,61.033,51020000.0
2009-02-06 16:06:00,61.059,61.059,61.026,61.026,73150000.0
2009-02-06 16:07:00,61.015,61.015,60.965,60.97,97070000.0
2009-02-06 16:08:00,60.959,60.966,60.932,60.953,157830000.0
2009-02-06 16:09:00,60.961,60.961,60.922,60.922,155440000.0
2009-02-06 16:10:00,60.915,60.926,60.899,60.904,121030000.0
2009-02-06 16:11:00,60.914,60.966,60.914,60.966,71540000.0
2009-02-06 16:12:00,60.966,60.996,60.951,60.967,103960000.0
2009-02-06 16:13:00,60.953,60.97,60.941,60.941,80610000.0
2009-02-06 16:14:00,60.931,60.984,60.931,60.971,88040000.0
2009-02-06 16:15:00,60.991,60.995,60.959,60.991,147470000.0
2009-02-06 16:16:00,60.979,60.992,60.95,60.99,146900000.0
2009-02-06 16:17:00,60.984,61.012,60.983,60.99,100520000.0
2009-02-06 16:18:00,61.014,61.014,60.962,60.972,136040000.0
2009-02-06 16:19:00,60.959,60.97,60.95,60.961,113920000.0
2009-02-06 16:20:00,60.938,60.946,60.925,60.934,71880000.0
2009-02-06 16:21:00,60.943,60.971,60.942,60.964,58780000.0
2009-02-06 16:22:00,60.954,60.958,60.942,60.946,80200000.0
2009-02-06 16:23:00,60.94,60.969,60.94,60.956,103970000.0
2009-02-06 16:24:00,60.981,60.981,60.955,60.958,65030000.0
2009-02-06 16:25:00,60.938,60.961,60.93,60.93,115720000.0
2009-02-06 16:26:00,60.922,60.95,60.922,60.938,59040000.0
2009-02-06 16:27:00,60.964,60.969,60.921,60.958,121710000.0
2009-02-06 16:28:00,60.95,60.977,60.939,60.973,83050000.0
2009-02-06 16:29:00,60.986,60.986,60.947,60.961,91940000.0
2009-02-06 16:30:00,60.978,60.997,60.936,60.997,92800000.0
2009-02-06 16:31:00,60.976,60.981,60.945,60.945,88280000.0
2009-02-06 16:32:00,60.947,60.962,60.927,60.94,80740000.0
2009-02-06 16:33:00,60.945,60.953,60.924,60.942,120150000.0
2009-02-06 16:34:00,60.96,60.984,60.946,60.975,85860000.0
2009-02-06 16:35:00,60.965,60.98,60.942,60.942,106150000.0
2009-02-06 16:36:00,60.974,61.033,60.971,61.033,66470000.0
2009-02-06 16:37:00,61.036,61.036,60.998,60.998,40860000.0
2009-02-06 16:38:00,61.009,61.061,61.0,61.061,88580000.0
2009-02-06 16:39:00,61.062,61.074,61.042,61.053,63270000.0
2009-02-06 16:40:00,61.054,61.101,61.049,61.101,93500000.0
2009-02-06 16:41:00,61.105,61.154,61.105,61.144,97960000.0
2009-02-06 16:42:00,61.159,61.159,61.063,61.116,103570000.0
2009-02-06 16:43:00,61.113,61.12,61.079,61.08,66630000.0
2009-02-06 16:44:00,61.102,61.138,61.097,61.124,85670000.0
2009-02-06 16:45:00,61.154,61.154,61.121,61.139,87890000.0
2009-02-06 16:46:00,61.124,61.134,61.116,61.121,111990000.0
2009-02-06 16:47:00,61.129,61.132,61.101,61.105,92620000.0
2009-02-06 16:48:00,61.118,61.118,61.087,61.106,76430000.0
2009-02-06 16:49:00,61.112,61.119,61.084,61.095,51440000.0
2009-02-06 16:50:00,61.092,61.129,61.092,61.122,85010000.0
2009-02-06 16:51:00,61.141,61.141,61.107,61.122,131560000.0
2009-02-06 16:52:00,61.111,61.111,61.075,61.075,104880000.0
2009-02-06 16:53:00,61.082,61.088,61.072,61.088,111330000.0
2009-02-06 16:54:00,61.096,61.106,61.079,61.099,128800000.0
2009-02-06 16:55:00,61.107,61.121,61.083,61.083,122540000.0
2009-02-06 16:56:00,61.079,61.093,61.079,61.082,79300000.0
2009-02-06 16:57:00,61.108,61.13,61.075,61.13,122910000.0
2009-02-06 16:58:00,61.127,61.129,61.095,61.126,71780000.0
2009-02-06 16:59:00,61.116,61.123,61.111,61.117,82760000.0
2009-02-06 17:00:00,61.125,61.144,61.113,61.128,89440000.0
2009-02-06 17:01:00,61.143,61.159,61.133,61.137,93340000.0
2009-02-06 17:02:00,61.144,61.161,61.126,61.126,56270000.0
2009-02-06 17:03:00,61.141,61.141,61.118,61.129,102900000.0
2009-02-06 17:04:00,61.119,61.13,61.105,61.111,82360000.0
2009-02-06 17:05:00,61.097,61.101,61.081,61.096,79950000.0
2009-02-06 17:06:00,61.108,61.108,61.058,61.065,100390000.0
2009-02-06 17:07:00,61.069,61.071,61.058,61.064,74900000.0
2009-02-06 17:08:00,61.067,61.08,61.065,61.069,88140000.0
2009-02-06 17:09:00,61.095,61.095,61.065,61.088,106650000.0
2009-02-06 17:10:00,61.075,61.09,61.057,61.069,102440000.0
2009-02-06 17:11:00,61.052,61.075,61.052,61.075,88910000.0
2009-02-06 17:12:00,61.072,61.09,61.069,61.085,79220000.0
2009-02-06 17:13:00,61.087,61.094,61.073,61.094,66630000.0
2009-02-06 17:14:00,61.105,61.114,61.094,61.106,68760000.0
2009-02-06 17:15:00,61.105,61.112,61.089,61.11,88760000.0
2009-02-06 17:16:00,61.1,61.11,61.054,61.063,95130000.0
2009-02-06 17:17:00,61.07,61.109,61.063,61.091,109590000.0
2009-02-06 17:18:00,61.112,61.112,61.071,61.099,76120000.0
2009-02-06 17:19:00,61.113,61.113,61.073,61.073,70070000.0
2009-02-06 17:20:00,61.075,61.08,61.057,61.061,60010000.0
2009-02-06 17:21:00,61.072,61.072,61.019,61.024,111630000.0
2009-02-06 17:22:00,61.006,61.025,60.963,60.963,149670000.0
2009-02-06 17:23:00,60.953,60.982,60.929,60.982,75570000.0
2009-02-06 17:24:00,60.992,61.004,60.992,60.992,106640000.0
2009-02-06 17:25:00,60.991,61.031,60.991,61.025,89760000.0
2009-02-06 17:26:00,61.023,61.055,61.023,61.055,129890000.0
2009-02-06 17:27:00,61.07,61.081,61.055,61.069,85280000.0
2009-02-06 17:28:00,61.058,61.068,61.034,61.064,56690000.0
2009-02-06 17:29:00,61.055,61.091,61.055,61.083,62680000.0
2009-02-06 17:30:00,61.074,61.09,61.074,61.082,49800000.0
2009-02-06 17:31:00,61.056,61.071,61.044,61.052,64250000.0
2009-02-06 17:32:00,61.042,61.072,61.042,61.069,70830000.0
2009-02-06 17:33:00,61.083,61.083,61.061,61.071,70660000.0
2009-02-06 17:34:00,61.081,61.093,61.076,61.086,92150000.0
2009-02-06 17:35:00,61.095,61.095,61.083,61.088,60100000.0
2009-02-06 17:36:00,61.106,61.112,61.096,61.106,63200000.0
2009-02-06 17:37:00,61.105,61.113,61.093,61.103,91760000.0
2009-02-06 17:38:00,61.092,61.105,61.083,61.089,76270000.0
2009-02-06 17:39:00,61.108,61.123,61.102,61.114,85590000.0
2009-02-06 17:40:00,61.112,61.116,61.088,61.098,97650000.0
2009-02-06 17:41:00,61.099,61.111,61.085,61.097,53860000.0
2009-02-06 17:42:00,61.1,61.1,61.049,61.06,44590000.0
2009-02-06 17:43:00,61.047,61.056,61.047,61.049,77740000.0
2009-02-06 17:44:00,61.066,61.1,61.066,61.07,83760000.0
2009-02-06 17:45:00,61.096,61.1,61.071,61.094,72620000.0
2009-02-06 17:46:00,61.089,61.095,61.082,61.082,34750000.0
2009-02-06 17:47:00,61.081,61.081,61.054,61.062,112060000.0
2009-02-06 17:48:00,61.076,61.083,61.066,61.076,115150000.0
2009-02-06 17:49:00,61.073,61.084,61.072,61.077,91920000.0
2009-02-06 17:50:00,61.083,61.086,61.055,61.071,58580000.0
2009-02-06 17:51:00,61.077,61.077,61.04,61.054,109560000.0
2009-02-06 17:52:00,61.066,61.076,61.044,61.075,96680000.0
2009-02-06 17:53:00,61.073,61.096,61.066,61.096,64720000.0
2009-02-06 17:54:00,61.116,61.116,61.094,61.106,45850000.0
2009-02-06 17:55:00,61.116,61.14,61.105,61.126,46010000.0
2009-02-06 17:56:00,61.128,61.145,61.128,61.139,13520000.0
2009-02-06 17:57:00,61.161,61.161,61.105,61.105,29100000.0
2009-02-06 17:58:00,61.106,61.121,61.081,61.105,58940000.0
2009-02-06 17:59:00,61.069,61.092,61.049,61.069,40510000.0
2009-02-06 18:00:00,61.064,61.116,61.064,61.116,74590000.0
2009-02-06 18:01:00,61.111,61.135,61.088,61.091,114040000.0
2009-02-06 18:02:00,61.101,61.124,61.097,61.109,47980000.0
2009-02-06 18:03:00,61.122,61.122,61.061,61.064,31970000.0
2009-02-06 18:04:00,61.065,61.106,61.065,61.095,75990000.0
2009-02-06 18:05:00,61.072,61.124,61.071,61.116,69890000.0
2009-02-06 18:06:00,61.143,61.172,61.12,61.144,101970000.0
2009-02-06 18:07:00,61.156,61.16,61.135,61.14,72400000.0
2009-02-06 18:08:00,61.149,61.159,61.125,61.14,129580000.0
2009-02-06 18:09:00,61.165,61.165,61.144,61.152,122440000.0
2009-02-06 18:10:00,61.132,61.157,61.132,61.146,40730000.0
2009-02-06 18:11:00,61.155,61.192,61.126,61.192,39380000.0
2009-02-06 18:12:00,61.203,61.206,61.172,61.178,48880000.0
2009-02-06 18:13:00,61.19,61.235,61.184,61.235,42870000.0
2009-02-06 18:14:00,61.247,61.261,61.235,61.261,35340000.0
2009-02-06 18:15:00,61.266,61.297,61.255,61.291,12620000.0
2009-02-06 18:16:00,61.313,61.386,61.299,61.386,44750000.0
2009-02-06 18:17:00,61.376,61.391,61.327,61.391,73160000.0
2009-02-06 18:18:00,61.413,61.416,61.382,61.416,45580000.0
2009-02-06 18:19:00,61.413,61.47,61.413,61.455,63500000.0
2009-02-06 18:20:00,61.472,61.472,61.394,61.394,46810000.0
2009-02-06 18:21:00,61.4,61.4,61.338,61.338,37870000.0
2009-02-06 18:22:00,61.329,61.334,61.299,61.334,77750000.0
2009-02-06 18:23:00,61.333,61.375,61.333,61.374,92970000.0
2009-02-06 18:24:00,61.392,61.392,61.346,61.362,46270000.0
2009-02-06 18:25:00,61.356,61.356,61.313,61.319,53640000.0
2009-02-06 18:26:00,61.317,61.317,61.271,61.273,30070000.0
2009-02-06 18:27:00,61.282,61.282,61.261,61.261,23370000.0
2009-02-06 18:28:00,61.271,61.321,61.259,61.304,54960000.0
2009-02-06 18:29:00,61.286,61.298,61.259,61.263,92510000.0
2009-02-06 18:30:00,61.293,61.293,61.248,61.252,38720000.0
2009-02-06 18:31:00,61.239,61.267,61.234,61.267,71330000.0
2009-02-06 18:32:00,61.255,61.284,61.255,61.284,116680000.0
2009-02-06 18:33:00,61.299,61.299,61.262,61.27,68050000.0
2009-02-06 18:34:00,61.253,61.263,61.243,61.251,43340000.0
2009-02-06 18:35:00,61.243,61.271,61.243,61.269,34740000.0
2009-02-06 18:36:00,61.285,61.287,61.265,61.287,34700000.0
2009-02-06 18:37:00,61.268,61.284,61.249,61.284,126870000.0
2009-02-06 18:38:00,61.275,61.275,61.262,61.268,77490000.0
2009-02-06 18:39:00,61.283,61.284,61.245,61.284,76270000.0
2009-02-06 18:40:00,61.299,61.302,61.284,61.295,44260000.0
2009-02-06 18:41:00,61.309,61.314,61.298,61.298,77390000.0
2009-02-06 18:42:00,61.327,61.35,61.302,61.35,95160000.0
2009-02-06 18:43:00,61.368,61.38,61.364,61.37,82750000.0
2009-02-06 18:44:00,61.36,61.376,61.354,61.376,70430000.0
2009-02-06 18:45:00,61.395,61.409,61.351,61.377,112690000.0
2009-02-06 18:46:00,61.382,61.382,61.346,61.368,128770000.0
2009-02-06 18:47:00,61.372,61.372,61.348,61.35,86770000.0
2009-02-06 18:48:00,61.371,61.371,61.354,61.366,94400000.0
2009-02-06 18:49:00,61.357,61.375,61.344,61.375,95360000.0
2009-02-06 18:50:00,61.379,61.379,61.312,61.34,67940000.0
2009-02-06 18:51:00,61.37,61.41,61.353,61.41,117080000.0
2009-02-06 18:52:00,61.407,61.412,61.392,61.399,72450000.0
2009-02-06 18:53:00,61.424,61.478,61.422,61.478,82130000.0
2009-02-06 18:54:00,61.487,61.509,61.476,61.503,83100000.0
2009-02-06 18:55:00,61.496,61.499,61.478,61.492,81770000.0
2009-02-06 18:56:00,61.493,61.506,61.448,61.463,75730000.0
2009-02-06 18:57:00,61.484,61.484,61.443,61.459,75690000.0
2009-02-06 18:58:00,61.466,61.471,61.453,61.46,86550000.0
2009-02-06 18:59:00,61.46,61.46,61.408,61.416,90070000.0
2009-02-06 19:00:00,61.442,61.442,61.373,61.373,76030000.0
2009-02-06 19:01:00,61.356,61.36,61.301,61.306,81750000.0
2009-02-06 19:02:00,61.311,61.337,61.308,61.336,122260000.0
2009-02-06 19:03:00,61.363,61.363,61.345,61.362,112540000.0
2009-02-06 19:04:00,61.371,61.393,61.362,61.387,106330000.0
2009-02-06 19:05:00,61.402,61.44,61.391,61.427,60620000.0
2009-02-06 19:06:00,61.455,61.455,61.41,61.428,91210000.0
2009-02-06 19:07:00,61.436,61.445,61.415,61.445,93090000.0
2009-02-06 19:08:00,61.441,61.445,61.431,61.445,60160000.0
2009-02-06 19:09:00,61.451,61.451,61.419,61.431,23930000.0
2009-02-06 19:10:00,61.438,61.464,61.434,61.452,76090000.0
2009-02-06 19:11:00,61.464,61.469,61.436,61.466,54740000.0
2009-02-06 19:12:00,61.472,61.472,61.429,61.429,107750000.0
2009-02-06 19:13:00,61.402,61.402,61.372,61.372,131990000.0
2009-02-06 19:14:00,61.36,61.39,61.349,61.384,66750000.0
2009-02-06 19:15:00,61.387,61.387,61.346,61.369,59900000.0
2009-02-06 19:16:00,61.385,61.385,61.364,61.365,66660000.0
2009-02-06 19:17:00,61.37,61.37,61.339,61.35,114950000.0
2009-02-06 19:18:00,61.364,61.364,61.333,61.333,56860000.0
2009-02-06 19:19:00,61.338,61.345,61.326,61.337,49000000.0
2009-02-06 19:20:00,61.332,61.343,61.325,61.33,66860000.0
2009-02-06 19:21:00,61.354,61.372,61.327,61.372,66020000.0
2009-02-06 19:22:00,61.388,61.4,61.372,61.399,79800000.0
2009-02-06 19:23:00,61.394,61.442,61.381,61.442,62310000.0
2009-02-06 19:24:00,61.456,61.456,61.431,61.431,56230000.0
2009-02-06 19:25:00,61.426,61.426,61.407,61.409,63940000.0
2009-02-06 19:26:00,61.405,61.412,61.38,61.38,56960000.0
2009-02-06 19:27:00,61.408,61.429,61.401,61.407,46250000.0
2009-02-06 19:28:00,61.403,61.43,61.403,61.411,42580000.0
2009-02-06 19:29:00,61.381,61.392,61.354,61.354,108480000.0
2009-02-06 19:30:00,61.359,61.364,61.353,61.364,109330000.0
2009-02-06 19:31:00,61.371,61.384,61.371,61.378,133150000.0
2009-02-06 19:32:00,61.388,61.402,61.381,61.381,83820000.0
2009-02-06 19:33:00,61.391,61.391,61.353,61.353,68060000.0
2009-02-06 19:34:00,61.344,61.373,61.344,61.351,35170000.0
2009-02-06 19:35:00,61.353,61.353,61.331,61.346,55000000.0
2009-02-06 19:36:00,61.356,61.37,61.337,61.363,73400000.0
2009-02-06 19:37:00,61.375,61.375,61.356,61.359,131460000.0
2009-02-06 19:38:00,61.357,61.362,61.351,61.351,50590000.0
2009-02-06 19:39:00,61.366,61.366,61.361,61.361,33000000.0
2009-02-06 19:40:00,61.356,61.356,61.348,61.348,39180000.0
2009-02-06 19:41:00,61.355,61.355,61.345,61.349,23150000.0
2009-02-06 19:42:00,61.362,61.362,61.336,61.339,75440000.0
2009-02-06 19:43:00,61.349,61.354,61.342,61.342,67440000.0
2009-02-06 19:44:00,61.348,61.348,61.337,61.337,127250000.0
2009-02-06 19:45:00,61.36,61.36,61.309,61.332,112110000.0
2009-02-06 19:46:00,61.302,61.35,61.301,61.35,90220000.0
2009-02-06 19:47:00,61.35,61.374,61.339,61.362,113610000.0
2009-02-06 19:48:00,61.384,61.389,61.365,61.378,92930000.0
2009-02-06 19:49:00,61.391,61.391,61.365,61.365,106790000.0
2009-02-06 19:50:00,61.378,61.384,61.371,61.384,46510000.0
2009-02-06 19:51:00,61.393,61.393,61.365,61.369,45470000.0
2009-02-06 19:52:00,61.374,61.383,61.356,61.383,27560000.0
2009-02-06 19:53:00,61.38,61.393,61.375,61.387,49080000.0
2009-02-06 19:54:00,61.393,61.393,61.359,61.379,23870000.0
2009-02-06 19:55:00,61.372,61.417,61.372,61.413,45210000.0
2009-02-06 19:56:00,61.424,61.432,61.405,61.427,39140000.0
2009-02-06 19:57:00,61.423,61.479,61.423,61.459,106310000.0
2009-02-06 19:58:00,61.465,61.465,61.451,61.451,95340000.0
2009-02-06 19:59:00,61.458,61.462,61.443,61.449,79140000.0
2009-02-06 20:00:00,61.457,61.464,61.446,61.454,84430000.0
2009-02-06 20:01:00,61.465,61.499,61.465,61.485,140150000.0
2009-02-06 20:02:00,61.482,61.482,61.45,61.45,107550000.0
2009-02-06 20:03:00,61.457,61.476,61.433,61.433,153630000.0
2009-02-06 20:04:00,61.445,61.452,61.433,61.433,116900000.0
2009-02-06 20:05:00,61.432,61.436,61.42,61.429,105470000.0
2009-02-06 20:06:00,61.438,61.455,61.426,61.445,73040000.0
2009-02-06 20:07:00,61.462,61.492,61.458,61.486,93710000.0
2009-02-06 20:08:00,61.499,61.51,61.484,61.499,66960000.0
2009-02-06 20:09:00,61.505,61.505,61.486,61.49,72990000.0
2009-02-06 20:10:00,61.495,61.501,61.487,61.487,82090000.0
2009-02-06 20:11:00,61.489,61.489,61.447,61.451,32630000.0
2009-02-06 20:12:00,61.472,61.472,61.442,61.466,74390000.0
2009-02-06 20:13:00,61.487,61.493,61.472,61.472,80450000.0
2009-02-06 20:14:00,61.469,61.483,61.455,61.483,130890000.0
2009-02-06 20:15:00,61.486,61.503,61.485,61.485,100690000.0
2009-02-06 20:16:00,61.487,61.492,61.475,61.485,92920000.0
2009-02-06 20:17:00,61.496,61.496,61.484,61.488,93500000.0
2009-02-06 20:18:00,61.502,61.506,61.485,61.506,90690000.0
2009-02-06 20:19:00,61.512,61.533,61.512,61.519,58710000.0
2009-02-06 20:20:00,61.531,61.531,61.503,61.526,43350000.0
2009-02-06 20:21:00,61.533,61.533,61.504,61.512,92430000.0
2009-02-06 20:22:00,61.503,61.562,61.497,61.562,93920000.0
2009-02-06 20:23:00,61.563,61.584,61.563,61.572,78750000.0
2009-02-06 20:24:00,61.582,61.582,61.555,61.564,83600000.0
2009-02-06 20:25:00,61.539,61.553,61.528,61.553,61760000.0
2009-02-06 20:26:00,61.542,61.589,61.538,61.585,66210000.0
2009-02-06 20:27:00,61.606,61.606,61.57,61.57,74690000.0
2009-02-06 20:28:00,61.576,61.576,61.561,61.567,43920000.0
2009-02-06 20:29:00,61.582,61.602,61.582,61.596,101390000.0
2009-02-06 20:30:00,61.601,61.601,61.564,61.564,112220000.0
2009-02-06 20:31:00,61.574,61.574,61.543,61.543,88500000.0
2009-02-06 20:32:00,61.535,61.561,61.535,61.558,66020000.0
2009-02-06 20:33:00,61.565,61.603,61.557,61.603,11500000.0
2009-02-06 20:34:00,61.606,61.619,61.585,61.599,104530000.0
2009-02-06 20:35:00,61.597,61.603,61.593,61.603,74500000.0
2009-02-06 20:36:00,61.619,61.619,61.592,61.605,110050000.0
2009-02-06 20:37:00,61.596,61.606,61.578,61.606,125640000.0
2009-02-06 20:38:00,61.619,61.62,61.606,61.62,110510000.0
2009-02-06 20:39:00,61.63,61.631,61.617,61.617,115500000.0
2009-02-06 20:40:00,61.606,61.611,61.596,61.596,60290000.0
2009-02-06 20:41:00,61.602,61.602,61.591,61.6,26600000.0
2009-02-06 20:42:00,61.628,61.628,61.602,61.613,47150000.0
2009-02-06 20:43:00,61.607,61.61,61.598,61.608,126720000.0
2009-02-06 20:44:00,61.612,61.615,61.598,61.606,75550000.0
2009-02-06 20:45:00,61.614,61.623,61.605,61.616,110760000.0
2009-02-06 20:46:00,61.628,61.646,61.626,61.626,111730000.0
2009-02-06 20:47:00,61.624,61.624,61.611,61.612,102440000.0
2009-02-06 20:48:00,61.639,61.639,61.601,61.601,74660000.0
2009-02-06 20:49:00,61.612,61.622,61.599,61.618,105130000.0
2009-02-06 20:50:00,61.626,61.626,61.614,61.618,110130000.0
2009-02-06 20:51:00,61.634,61.634,61.622,61.622,54200000.0
2009-02-06 20:52:00,61.618,61.618,61.586,61.616,123380000.0
2009-02-06 20:53:00,61.597,61.6,61.579,61.597,84440000.0
2009-02-06 20:54:00,61.625,61.625,61.598,61.624,63310000.0
2009-02-06 20:55:00,61.642,61.646,61.625,61.626,113020000.0
2009-02-06 20:56:00,61.614,61.631,61.612,61.631,87880000.0
2009-02-06 20:57:00,61.642,61.642,61.614,61.627,103810000.0
2009-02-06 20:58:00,61.605,61.612,61.593,61.605,110800000.0
2009-02-06 20:59:00,61.592,61.592,61.579,61.589,80330000.0
2009-02-06 21:00:00,61.596,61.596,61.557,61.56,56580000.0
2009-02-06 21:01:00,61.549,61.56,61.542,61.542,65180000.0
2009-02-06 21:02:00,61.523,61.532,61.511,61.52,82390000.0
2009-02-06 21:03:00,61.541,61.541,61.524,61.527,95450000.0
2009-02-06 21:04:00,61.523,61.555,61.523,61.555,74900000.0
2009-02-06 21:05:00,61.536,61.544,61.52,61.534,46570000.0
2009-02-06 21:06:00,61.544,61.544,61.526,61.533,58400000.0
2009-02-06 21:07:00,61.525,61.534,61.521,61.521,110470000.0
2009-02-06 21:08:00,61.52,61.52,61.486,61.506,84090000.0
2009-02-06 21:09:00,61.515,61.515,61.489,61.515,71660000.0
2009-02-06 21:10:00,61.512,61.533,61.512,61.533,49840000.0
2009-02-06 21:11:00,61.535,61.536,61.521,61.535,52390000.0
2009-02-06 21:12:00,61.56,61.56,61.526,61.555,79450000.0
2009-02-06 21:13:00,61.547,61.565,61.547,61.548,137340000.0
2009-02-06 21:14:00,61.554,61.583,61.554,61.573,100910000.0
2009-02-06 21:15:00,61.595,61.595,61.526,61.545,131910000.0
2009-02-06 21:16:00,61.533,61.544,61.515,61.515,92460000.0
2009-02-06 21:17:00,61.514,61.517,61.491,61.501,86770000.0
2009-02-06 21:18:00,61.517,61.517,61.433,61.433,61260000.0
2009-02-06 21:19:00,61.422,61.443,61.416,61.441,90620000.0
2009-02-06 21:20:00,61.454,61.454,61.442,61.448,64660000.0
2009-02-06 21:21:00,61.465,61.465,61.442,61.442,76940000.0
2009-02-06 21:23:00,61.447,61.454,61.428,61.428,101720000.0
2009-02-06 21:24:00,61.451,61.451,61.429,61.438,132530000.0
2009-02-06 21:25:00,61.447,61.456,61.441,61.447,134160000.0
2009-02-06 21:26:00,61.424,61.426,61.384,61.389,96330000.0
2009-02-06 21:27:00,61.408,61.408,61.373,61.373,87830000.0
2009-02-06 21:28:00,61.373,61.378,61.371,61.375,125230000.0
2009-02-06 21:29:00,61.366,61.381,61.366,61.371,120040000.0
2009-02-06 21:30:00,61.393,61.393,61.364,61.392,109450000.0
2009-02-06 21:31:00,61.397,61.403,61.388,61.388,61790000.0
2009-02-06 21:32:00,61.394,61.396,61.385,61.385,63020000.0
2009-02-06 21:33:00,61.405,61.42,61.392,61.413,64370000.0
2009-02-06 21:34:00,61.437,61.443,61.431,61.432,160850000.0
2009-02-06 21:35:00,61.434,61.443,61.429,61.43,171650000.0
2009-02-06 21:36:00,61.451,61.451,61.427,61.432,112070000.0
2009-02-06 21:37:00,61.419,61.432,61.413,61.413,75690000.0
2009-02-06 21:38:00,61.395,61.413,61.383,61.413,92360000.0
2009-02-06 21:39:00,61.43,61.43,61.405,61.407,89870000.0
2009-02-06 21:40:00,61.411,61.421,61.402,61.415,87080000.0
2009-02-06 21:41:00,61.415,61.448,61.415,61.448,133390000.0
2009-02-06 21:42:00,61.463,61.463,61.438,61.44,155130000.0
2009-02-06 21:43:00,61.436,61.443,61.433,61.433,90510000.0
2009-02-06 21:44:00,61.442,61.442,61.428,61.429,132550000.0
2009-02-06 21:45:00,61.428,61.442,61.423,61.424,109250000.0
2009-02-06 21:46:00,61.41,61.418,61.405,61.409,79870000.0
2009-02-06 21:47:00,61.405,61.432,61.405,61.423,60300000.0
2009-02-06 21:48:00,61.436,61.436,61.428,61.428,66580000.0
2009-02-06 21:49:00,61.423,61.423,61.409,61.416,117160000.0
2009-02-06 21:50:00,61.408,61.413,61.405,61.405,60370000.0
2009-02-06 21:51:00,61.421,61.423,61.411,61.42,128450000.0
2009-02-06 21:52:00,61.429,61.442,61.427,61.442,61110000.0
2009-02-06 21:53:00,61.429,61.447,61.429,61.447,108960000.0
2009-02-06 21:54:00,61.454,61.454,61.417,61.431,81580000.0
2009-02-06 21:55:00,61.43,61.442,61.43,61.44,101550000.0
2009-02-06 21:56:00,61.45,61.455,61.443,61.455,88750000.0
2009-02-06 21:57:00,61.473,61.473,61.459,61.459,89090000.0
2009-02-06 21:58:00,61.463,61.516,61.463,61.516,74830000.0
2009-02-06 21:59:00,61.532,61.552,61.526,61.539,113600000.0
2009-02-06 22:00:00,61.56,61.56,61.506,61.506,87770000.0
2009-02-06 22:01:00,61.507,61.515,61.5,61.508,106590000.0
2009-02-06 22:02:00,61.499,61.507,61.499,61.507,69590000.0
2009-02-06 22:03:00,61.531,61.531,61.479,61.486,20830000.0
2009-02-06 22:04:00,61.471,61.475,61.452,61.452,95030000.0
2009-02-06 22:05:00,61.45,61.45,61.426,61.439,79560000.0
2009-02-06 22:06:00,61.452,61.462,61.431,61.452,73240000.0
2009-02-06 22:07:00,61.452,61.472,61.452,61.472,107630000.0
2009-02-06 22:08:00,61.469,61.469,61.437,61.44,108340000.0
2009-02-06 22:09:00,61.455,61.455,61.432,61.439,52120000.0
2009-02-06 22:10:00,61.446,61.452,61.431,61.431,89330000.0
2009-02-06 22:11:00,61.428,61.433,61.421,61.426,92280000.0
2009-02-06 22:12:00,61.433,61.433,61.422,61.428,107310000.0
2009-02-06 22:13:00,61.434,61.467,61.434,61.467,89940000.0
2009-02-06 22:14:00,61.482,61.483,61.462,61.476,89730000.0
2009-02-06 22:15:00,61.485,61.49,61.476,61.479,62780000.0
2009-02-06 22:16:00,61.477,61.477,61.469,61.475,73270000.0
2009-02-06 22:17:00,61.476,61.485,61.472,61.485,114020000.0
2009-02-06 22:18:00,61.492,61.492,61.476,61.476,103270000.0
2009-02-06 22:19:00,61.475,61.485,61.471,61.481,121540000.0
2009-02-06 22:20:00,61.484,61.487,61.476,61.476,125820000.0
2009-02-06 22:21:00,61.495,61.497,61.487,61.496,131860000.0
2009-02-06 22:22:00,61.485,61.495,61.481,61.487,71820000.0
2009-02-06 22:23:00,61.499,61.503,61.482,61.482,113910000.0
2009-02-06 22:24:00,61.516,61.516,61.482,61.482,82210000.0
2009-02-06 22:25:00,61.492,61.492,61.481,61.481,78610000.0
2009-02-06 22:26:00,61.484,61.484,61.465,61.47,91060000.0
2009-02-06 22:27:00,61.493,61.493,61.458,61.461,101500000.0
2009-02-06 22:28:00,61.448,61.465,61.448,61.465,71050000.0
2009-02-06 22:29:00,61.481,61.484,61.47,61.478,92250000.0
2009-02-06 22:30:00,61.508,61.508,61.475,61.477,88020000.0
2009-02-06 22:31:00,61.486,61.486,61.48,61.48,66090000.0
2009-02-06 22:32:00,61.475,61.475,61.447,61.452,108870000.0
2009-02-06 22:33:00,61.463,61.475,61.463,61.468,76050000.0
2009-02-06 22:34:00,61.477,61.485,61.473,61.481,93060000.0
2009-02-06 22:35:00,61.484,61.484,61.469,61.477,107060000.0
2009-02-06 22:36:00,61.493,61.493,61.475,61.487,103370000.0
2009-02-06 22:37:00,61.487,61.488,61.48,61.486,88110000.0
2009-02-06 22:38:00,61.488,61.496,61.488,61.495,79140000.0
2009-02-06 22:39:00,61.512,61.512,61.491,61.491,65190000.0
2009-02-06 22:40:00,61.499,61.505,61.492,61.496,90300000.0
2009-02-06 22:41:00,61.486,61.492,61.479,61.482,79310000.0
2009-02-06 22:42:00,61.491,61.494,61.476,61.476,92730000.0
2009-02-06 22:43:00,61.481,61.487,61.476,61.487,6810000.0
2009-02-06 22:44:00,61.482,61.497,61.482,61.496,97490000.0
2009-02-06 22:45:00,61.498,61.502,61.484,61.495,64200000.0
2009-02-06 22:46:00,61.49,61.497,61.49,61.497,49030000.0
2009-02-06 22:47:00,61.498,61.513,61.496,61.506,124230000.0
2009-02-06 22:48:00,61.522,61.522,61.503,61.508,139920000.0
2009-02-06 22:49:00,61.516,61.516,61.504,61.508,90520000.0
2009-02-06 22:50:00,61.5,61.508,61.5,61.501,89430000.0
2009-02-06 22:51:00,61.494,61.509,61.477,61.478,102270000.0
2009-02-06 22:52:00,61.47,61.488,61.47,61.483,113090000.0
2009-02-06 22:53:00,61.494,61.505,61.494,61.505,112530000.0
2009-02-06 22:54:00,61.507,61.507,61.446,61.463,66470000.0
2009-02-06 22:55:00,61.463,61.493,61.463,61.486,52700000.0
2009-02-06 22:56:00,61.475,61.475,61.456,61.456,55100000.0
2009-02-06 22:57:00,61.475,61.475,61.454,61.46,53570000.0
2009-02-06 22:58:00,61.45,61.456,61.444,61.451,88280000.0
2009-02-06 22:59:00,61.463,61.483,61.463,61.483,74320000.0
2009-02-06 23:00:00,61.496,61.496,61.491,61.491,82460000.0
2009-02-06 23:01:00,61.497,61.497,61.488,61.488,58250000.0
2009-02-06 23:03:00,61.505,61.505,61.477,61.477,92050000.0
2009-02-06 23:04:00,61.466,61.478,61.464,61.468,75800000.0
2009-02-06 23:05:00,61.458,61.46,61.456,61.457,70400000.0
2009-02-06 23:06:00,61.474,61.476,61.467,61.469,91020000.0
2009-02-06 23:07:00,61.436,61.439,61.434,61.436,59590000.0
2009-02-06 23:08:00,61.447,61.448,61.446,61.447,40670000.0
2009-02-06 23:09:00,61.474,61.474,61.459,61.459,64490000.0
2009-02-06 23:10:00,61.467,61.469,61.466,61.468,74360000.0
2009-02-06 23:11:00,61.458,61.461,61.453,61.458,78810000.0
2009-02-06 23:12:00,61.458,61.467,61.452,61.467,41250000.0
2009-02-06 23:14:00,61.459,61.46,61.456,61.457,114600000.0
2009-02-06 23:15:00,61.467,61.472,61.459,61.466,92750000.0
2009-02-06 23:16:00,61.476,61.483,61.471,61.483,47520000.0
2009-02-06 23:17:00,61.477,61.486,61.477,61.477,102960000.0
2009-02-06 23:18:00,61.483,61.494,61.474,61.486,91810000.0
2009-02-06 23:19:00,61.493,61.493,61.48,61.48,65890000.0
2009-02-06 23:20:00,61.468,61.469,61.466,61.469,47900000.0
2009-02-06 23:21:00,61.494,61.496,61.489,61.489,35120000.0
2009-02-06 23:23:00,61.459,61.459,61.457,61.459,19340000.0
2009-02-06 23:24:00,61.467,61.467,61.458,61.466,53910000.0
2009-02-06 23:25:00,61.479,61.48,61.477,61.479,45150000.0
2009-02-06 23:27:00,61.478,61.486,61.471,61.477,99300000.0
2009-02-06 23:28:00,61.484,61.486,61.48,61.48,39200000.0
2009-02-06 23:30:00,61.473,61.473,61.462,61.462,59610000.0
2009-02-06 23:31:00,61.467,61.476,61.467,61.476,61490000.0
2009-02-06 23:33:00,61.492,61.492,61.467,61.473,70690000.0
2009-02-06 23:34:00,61.459,61.46,61.456,61.458,107810000.0
2009-02-06 23:35:00,61.447,61.447,61.438,61.438,136560000.0
2009-02-06 23:36:00,61.462,61.462,61.43,61.43,48510000.0
2009-02-06 23:37:00,61.416,61.418,61.415,61.418,39840000.0
2009-02-06 23:38:00,61.456,61.456,61.447,61.45,42190000.0
2009-02-06 23:39:00,61.427,61.427,61.42,61.42,36190000.0
2009-02-06 23:40:00,61.409,61.414,61.409,61.409,39760000.0
2009-02-06 23:41:00,61.398,61.403,61.398,61.399,12250000.0
2009-02-06 23:42:00,61.404,61.406,61.4,61.4,34330000.0
2009-02-06 23:43:00,61.407,61.41,61.407,61.409,72220000.0
2009-02-06 23:44:00,61.418,61.419,61.417,61.417,39460000.0
2009-02-06 23:45:00,61.434,61.434,61.404,61.409,59450000.0
2009-02-06 23:46:00,61.419,61.419,61.411,61.415,44220000.0
2009-02-06 23:47:00,61.425,61.425,61.419,61.419,36830000.0
2009-02-06 23:48:00,61.444,61.444,61.41,61.41,58390000.0
2009-02-06 23:49:00,61.433,61.449,61.41,61.447,78410000.0
2009-02-06 23:50:00,61.426,61.426,61.403,61.414,55450000.0
2009-02-06 23:51:00,61.418,61.424,61.41,61.415,49110000.0
2009-02-06 23:52:00,61.436,61.443,61.427,61.443,34980000.0
2009-02-06 23:53:00,61.466,61.466,61.465,61.466,14700000.0
2009-02-06 23:54:00,61.455,61.455,61.434,61.434,44640000.0
2009-02-06 23:55:00,61.42,61.426,61.419,61.42,97490000.0
2009-02-06 23:56:00,61.429,61.433,61.411,61.426,36480000.0
2009-02-06 23:57:00,61.445,61.445,61.424,61.424,51270000.0
2009-02-06 23:58:00,61.428,61.43,61.427,61.428,107280000.0
2009-02-06 23:59:00,61.446,61.446,61.434,61.44,85290000.0
2009-02-09 02:01:00,61.581,61.587,61.579,61.579,72020000.0
2009-02-09 02:02:00,61.58,61.627,61.58,61.627,75150000.0
2009-02-09 02:03:00,61.626,61.63,61.612,61.63,108180000.0
2009-02-09 02:04:00,61.632,61.645,61.632,61.637,73600000.0
2009-02-09 02:05:00,61.634,61.643,61.633,61.637,42980000.0
2009-02-09 02:06:00,61.657,61.659,61.633,61.634,70670000.0
2009-02-09 02:07:00,61.623,61.634,61.623,61.63,66690000.0
2009-02-09 02:08:00,61.638,61.655,61.631,61.631,70290000.0
2009-02-09 02:09:00,61.648,61.663,61.644,61.662,73660000.0
2009-02-09 02:10:00,61.669,61.672,61.656,61.66,65540000.0
2009-02-09 02:11:00,61.647,61.657,61.641,61.641,94450000.0
2009-02-09 02:12:00,61.652,61.652,61.636,61.646,59600000.0
2009-02-09 02:13:00,61.639,61.643,61.636,61.637,49600000.0
2009-02-09 02:14:00,61.631,61.633,61.62,61.621,61300000.0
2009-02-09 02:15:00,61.653,61.654,61.635,61.636,81630000.0
2009-02-09 02:16:00,61.625,61.633,61.613,61.613,77720000.0
2009-02-09 02:17:00,61.62,61.624,61.611,61.611,87510000.0
2009-02-09 02:18:00,61.628,61.628,61.595,61.603,86620000.0
2009-02-09 02:19:00,61.603,61.606,61.599,61.601,117710000.0
2009-02-09 02:20:00,61.595,61.601,61.592,61.597,63220000.0
2009-02-09 02:21:00,61.602,61.602,61.591,61.598,69770000.0
2009-02-09 02:22:00,61.588,61.593,61.581,61.584,40080000.0
2009-02-09 02:23:00,61.563,61.574,61.555,61.568,69210000.0
2009-02-09 02:24:00,61.584,61.605,61.577,61.583,74700000.0
2009-02-09 02:25:00,61.581,61.581,61.562,61.572,73590000.0
2009-02-09 02:26:00,61.553,61.557,61.524,61.527,102020000.0
2009-02-09 02:27:00,61.545,61.548,61.502,61.502,59460000.0
2009-02-09 02:28:00,61.5,61.505,61.474,61.503,94950000.0
2009-02-09 02:29:00,61.502,61.528,61.499,61.528,125090000.0
2009-02-09 02:30:00,61.55,61.55,61.517,61.529,151250000.0
2009-02-09 02:31:00,61.513,61.524,61.495,61.503,105530000.0
2009-02-09 02:32:00,61.504,61.51,61.468,61.487,110200000.0
2009-02-09 02:33:00,61.505,61.519,61.497,61.514,69090000.0
2009-02-09 02:34:00,61.528,61.533,61.521,61.529,58180000.0
2009-02-09 02:35:00,61.52,61.533,61.509,61.53,99340000.0
2009-02-09 02:36:00,61.531,61.535,61.529,61.534,83380000.0
2009-02-09 02:37:00,61.549,61.554,61.543,61.543,45700000.0
2009-02-09 02:38:00,61.522,61.529,61.507,61.521,39150000.0
2009-02-09 02:39:00,61.529,61.529,61.513,61.514,30670000.0
2009-02-09 02:40:00,61.52,61.546,61.505,61.505,41420000.0
2009-02-09 02:41:00,61.507,61.515,61.502,61.505,26300000.0
2009-02-09 02:42:00,61.493,61.503,61.479,61.479,40570000.0
2009-02-09 02:43:00,61.486,61.491,61.482,61.491,50350000.0
2009-02-09 02:44:00,61.487,61.491,61.472,61.474,100740000.0
2009-02-09 02:45:00,61.496,61.503,61.485,61.485,93780000.0
2009-02-09 02:46:00,61.48,61.484,61.47,61.476,117540000.0
2009-02-09 02:47:00,61.481,61.489,61.48,61.486,59700000.0
2009-02-09 02:48:00,61.506,61.506,61.489,61.49,127360000.0
2009-02-09 02:49:00,61.499,61.517,61.499,61.501,107650000.0
2009-02-09 02:50:00,61.51,61.517,61.51,61.511,56680000.0
2009-02-09 02:51:00,61.524,61.524,61.506,61.506,67640000.0
2009-02-09 02:52:00,61.494,61.514,61.494,61.511,17850000.0
2009-02-09 02:53:00,61.519,61.54,61.514,61.536,35850000.0
2009-02-09 02:54:00,61.548,61.548,61.52,61.521,37080000.0
2009-02-09 02:55:00,61.512,61.533,61.512,61.533,63610000.0
2009-02-09 02:56:00,61.521,61.526,61.514,61.521,127170000.0
2009-02-09 02:57:00,61.551,61.552,61.514,61.519,54130000.0
2009-02-09 02:58:00,61.51,61.523,61.507,61.516,44190000.0
2009-02-09 02:59:00,61.505,61.505,61.49,61.501,34320000.0
2009-02-09 03:00:00,61.513,61.513,61.483,61.488,65950000.0
2009-02-09 03:01:00,61.466,61.475,61.461,61.468,77110000.0
2009-02-09 03:02:00,61.471,61.471,61.456,61.464,130760000.0
2009-02-09 03:03:00,61.492,61.492,61.445,61.458,100960000.0
2009-02-09 03:04:00,61.454,61.454,61.441,61.441,90460000.0
2009-02-09 03:05:00,61.437,61.442,61.433,61.435,44660000.0
2009-02-09 03:06:00,61.449,61.449,61.433,61.443,36190000.0
2009-02-09 03:07:00,61.46,61.466,61.456,61.46,63940000.0
2009-02-09 03:08:00,61.446,61.455,61.431,61.434,74670000.0
2009-02-09 03:09:00,61.453,61.464,61.434,61.462,42670000.0
2009-02-09 03:10:00,61.459,61.471,61.447,61.447,72000000.0
2009-02-09 03:11:00,61.452,61.457,61.451,61.455,67920000.0
2009-02-09 03:12:00,61.481,61.481,61.447,61.455,55230000.0
2009-02-09 03:13:00,61.443,61.457,61.441,61.448,71690000.0
2009-02-09 03:14:00,61.443,61.447,61.439,61.439,40000000.0
2009-02-09 03:15:00,61.456,61.456,61.442,61.442,60920000.0
2009-02-09 03:16:00,61.442,61.442,61.422,61.422,98150000.0
2009-02-09 03:17:00,61.429,61.433,61.42,61.43,64320000.0
2009-02-09 03:18:00,61.419,61.419,61.391,61.396,62630000.0
2009-02-09 03:19:00,61.428,61.428,61.406,61.406,89980000.0
2009-02-09 03:20:00,61.389,61.395,61.381,61.389,96120000.0
2009-02-09 03:21:00,61.4,61.4,61.366,61.375,93950000.0
2009-02-09 03:22:00,61.361,61.365,61.351,61.359,55640000.0
2009-02-09 03:23:00,61.353,61.385,61.352,61.374,60500000.0
2009-02-09 03:24:00,61.406,61.406,61.38,61.38,25140000.0
2009-02-09 03:25:00,61.385,61.387,61.381,61.381,68070000.0
2009-02-09 03:26:00,61.389,61.394,61.382,61.385,90320000.0
2009-02-09 03:27:00,61.412,61.412,61.392,61.393,82960000.0
2009-02-09 03:28:00,61.397,61.397,61.374,61.381,68540000.0
2009-02-09 03:29:00,61.39,61.393,61.381,61.384,88680000.0
2009-02-09 03:30:00,61.369,61.379,61.361,61.368,119020000.0
2009-02-09 03:31:00,61.359,61.367,61.355,61.359,103600000.0
2009-02-09 03:32:00,61.35,61.369,61.346,61.367,85730000.0
2009-02-09 03:33:00,61.364,61.391,61.361,61.384,72370000.0
2009-02-09 03:34:00,61.377,61.378,61.372,61.372,76860000.0
2009-02-09 03:35:00,61.362,61.368,61.36,61.361,80590000.0
2009-02-09 03:36:00,61.367,61.367,61.328,61.328,73330000.0
2009-02-09 03:37:00,61.328,61.334,61.309,61.309,64680000.0
2009-02-09 03:38:00,61.31,61.31,61.294,61.308,79550000.0
2009-02-09 03:39:00,61.311,61.314,61.289,61.307,94580000.0
2009-02-09 03:40:00,61.323,61.335,61.323,61.335,62550000.0
2009-02-09 03:41:00,61.335,61.342,61.325,61.325,74730000.0
2009-02-09 03:42:00,61.328,61.328,61.32,61.326,100260000.0
2009-02-09 03:43:00,61.315,61.317,61.314,61.316,71660000.0
2009-02-09 03:44:00,61.31,61.322,61.304,61.316,93770000.0
2009-02-09 03:45:00,61.299,61.299,61.273,61.282,79010000.0
2009-02-09 03:46:00,61.264,61.264,61.244,61.25,87500000.0
2009-02-09 03:47:00,61.234,61.235,61.221,61.234,123340000.0
2009-02-09 03:48:00,61.254,61.255,61.239,61.251,97610000.0
2009-02-09 03:49:00,61.248,61.263,61.246,61.263,77070000.0
2009-02-09 03:50:00,61.262,61.279,61.262,61.276,69860000.0
2009-02-09 03:51:00,61.288,61.289,61.272,61.279,104190000.0
2009-02-09 03:52:00,61.295,61.307,61.29,61.301,57450000.0
2009-02-09 03:53:00,61.298,61.306,61.298,61.306,47740000.0
2009-02-09 03:54:00,61.32,61.32,61.295,61.312,75250000.0
2009-02-09 03:55:00,61.316,61.319,61.311,61.314,82490000.0
2009-02-09 03:56:00,61.32,61.33,61.318,61.327,103620000.0
2009-02-09 03:57:00,61.34,61.34,61.315,61.318,47240000.0
2009-02-09 03:58:00,61.329,61.333,61.325,61.332,38540000.0
2009-02-09 03:59:00,61.325,61.33,61.323,61.33,24100000.0
2009-02-09 04:00:00,61.327,61.349,61.318,61.342,84670000.0
2009-02-09 04:01:00,61.337,61.344,61.333,61.333,103530000.0
2009-02-09 04:02:00,61.341,61.36,61.335,61.352,45360000.0
2009-02-09 04:03:00,61.343,61.344,61.329,61.334,38120000.0
2009-02-09 04:04:00,61.323,61.334,61.323,61.323,97000000.0
2009-02-09 04:05:00,61.334,61.345,61.324,61.343,45000000.0
2009-02-09 04:06:00,61.336,61.349,61.333,61.349,14650000.0
2009-02-09 04:07:00,61.353,61.354,61.348,61.352,37640000.0
2009-02-09 04:08:00,61.358,61.374,61.356,61.367,49330000.0
2009-02-09 04:09:00,61.354,61.362,61.341,61.341,54040000.0
2009-02-09 04:10:00,61.351,61.355,61.343,61.347,81980000.0
2009-02-09 04:11:00,61.351,61.352,61.329,61.336,61610000.0
2009-02-09 04:12:00,61.347,61.353,61.344,61.353,41210000.0
2009-02-09 04:13:00,61.347,61.365,61.347,61.356,44680000.0
2009-02-09 04:14:00,61.348,61.352,61.334,61.352,64600000.0
2009-02-09 04:15:00,61.37,61.377,61.347,61.348,41100000.0
2009-02-09 04:16:00,61.345,61.345,61.329,61.329,63910000.0
2009-02-09 04:17:00,61.33,61.352,61.33,61.336,37240000.0
2009-02-09 04:18:00,61.348,61.348,61.328,61.329,10720000.0
2009-02-09 04:19:00,61.314,61.314,61.302,61.307,34270000.0
2009-02-09 04:20:00,61.318,61.33,61.318,61.322,35590000.0
2009-02-09 04:21:00,61.297,61.304,61.276,61.282,38380000.0
2009-02-09 04:22:00,61.246,61.259,61.209,61.218,43270000.0
2009-02-09 04:23:00,61.213,61.213,61.183,61.197,48830000.0
2009-02-09 04:24:00,61.222,61.228,61.204,61.216,151470000.0
2009-02-09 04:25:00,61.223,61.224,61.213,61.215,101150000.0
2009-02-09 04:26:00,61.222,61.227,61.221,61.224,71230000.0
2009-02-09 04:27:00,61.241,61.242,61.198,61.198,95540000.0
2009-02-09 04:28:00,61.188,61.191,61.165,61.172,61480000.0
2009-02-09 04:29:00,61.167,61.175,61.162,61.162,59930000.0
2009-02-09 04:30:00,61.183,61.206,61.17,61.206,37600000.0
2009-02-09 04:31:00,61.215,61.231,61.193,61.195,47610000.0
2009-02-09 04:32:00,61.182,61.188,61.18,61.181,93120000.0
2009-02-09 04:33:00,61.193,61.196,61.183,61.194,63430000.0
2009-02-09 04:34:00,61.197,61.197,61.191,61.192,48120000.0
2009-02-09 04:35:00,61.201,61.203,61.183,61.203,57050000.0
2009-02-09 04:36:00,61.217,61.221,61.201,61.201,16150000.0
2009-02-09 04:37:00,61.187,61.187,61.174,61.181,20230000.0
2009-02-09 04:38:00,61.18,61.198,61.178,61.187,29310000.0
2009-02-09 04:39:00,61.191,61.195,61.177,61.179,52630000.0
2009-02-09 04:40:00,61.173,61.191,61.172,61.188,61870000.0
2009-02-09 04:41:00,61.182,61.182,61.159,61.163,86310000.0
2009-02-09 04:42:00,61.174,61.174,61.145,61.165,109450000.0
2009-02-09 04:43:00,61.153,61.161,61.151,61.16,49940000.0
2009-02-09 04:44:00,61.16,61.184,61.16,61.182,95630000.0
2009-02-09 04:45:00,61.194,61.194,61.177,61.185,109590000.0
2009-02-09 04:46:00,61.18,61.18,61.145,61.151,116120000.0
2009-02-09 04:47:00,61.137,61.144,61.123,61.144,37680000.0
2009-02-09 04:48:00,61.15,61.15,61.134,61.15,82630000.0
2009-02-09 04:49:00,61.151,61.169,61.146,61.169,76740000.0
2009-02-09 04:50:00,61.169,61.185,61.162,61.162,69620000.0
2009-02-09 04:51:00,61.183,61.185,61.154,61.162,36110000.0
2009-02-09 04:52:00,61.161,61.189,61.161,61.18,59290000.0
2009-02-09 04:53:00,61.166,61.169,61.164,61.166,91560000.0
2009-02-09 04:54:00,61.189,61.191,61.167,61.18,74310000.0
2009-02-09 04:55:00,61.182,61.184,61.172,61.177,72800000.0
2009-02-09 04:56:00,61.183,61.203,61.148,61.203,85750000.0
2009-02-09 04:57:00,61.21,61.21,61.174,61.181,57210000.0
2009-02-09 04:58:00,61.174,61.175,61.163,61.174,59190000.0
2009-02-09 04:59:00,61.172,61.177,61.137,61.177,87010000.0
2009-02-09 05:00:00,61.209,61.21,61.189,61.206,79420000.0
2009-02-09 05:01:00,61.209,61.216,61.205,61.211,78890000.0
2009-02-09 05:02:00,61.211,61.222,61.202,61.212,54670000.0
2009-02-09 05:03:00,61.225,61.225,61.179,61.194,50420000.0
2009-02-09 05:04:00,61.18,61.188,61.18,61.185,46610000.0
2009-02-09 05:05:00,61.196,61.207,61.192,61.198,60550000.0
2009-02-09 05:06:00,61.213,61.213,61.177,61.194,94000000.0
2009-02-09 05:07:00,61.211,61.235,61.207,61.231,106580000.0
2009-02-09 05:08:00,61.217,61.247,61.215,61.219,93000000.0
2009-02-09 05:09:00,61.234,61.243,61.223,61.243,92010000.0
2009-02-09 05:10:00,61.251,61.251,61.234,61.238,84570000.0
2009-02-09 05:11:00,61.242,61.242,61.219,61.235,139540000.0
2009-02-09 05:12:00,61.232,61.235,61.207,61.217,119290000.0
2009-02-09 05:13:00,61.215,61.234,61.215,61.215,44040000.0
2009-02-09 05:14:00,61.224,61.224,61.211,61.221,59710000.0
2009-02-09 05:15:00,61.233,61.233,61.214,61.215,90360000.0
2009-02-09 05:17:00,61.214,61.221,61.21,61.213,100240000.0
2009-02-09 05:18:00,61.224,61.234,61.22,61.234,86310000.0
2009-02-09 05:19:00,61.231,61.247,61.223,61.235,83460000.0
2009-02-09 05:20:00,61.258,61.293,61.244,61.293,63620000.0
2009-02-09 05:21:00,61.331,61.331,61.299,61.309,79420000.0
2009-02-09 05:22:00,61.303,61.306,61.294,61.294,79500000.0
2009-02-09 05:23:00,61.29,61.296,61.247,61.251,105470000.0
2009-02-09 05:24:00,61.257,61.272,61.251,61.265,106090000.0
2009-02-09 05:25:00,61.261,61.285,61.259,61.285,91810000.0
2009-02-09 05:26:00,61.283,61.301,61.283,61.301,71120000.0
2009-02-09 05:27:00,61.298,61.298,61.268,61.268,106720000.0
2009-02-09 05:28:00,61.259,61.259,61.222,61.229,66810000.0
2009-02-09 05:29:00,61.221,61.239,61.211,61.214,83700000.0
2009-02-09 05:30:00,61.227,61.228,61.207,61.212,95770000.0
2009-02-09 05:31:00,61.189,61.206,61.175,61.186,62560000.0
2009-02-09 05:32:00,61.179,61.2,61.179,61.181,103760000.0
2009-02-09 05:33:00,61.193,61.201,61.175,61.201,90390000.0
2009-02-09 05:34:00,61.218,61.238,61.218,61.22,75960000.0
2009-02-09 05:35:00,61.206,61.219,61.194,61.208,77710000.0
2009-02-09 05:36:00,61.188,61.2,61.167,61.197,118230000.0
2009-02-09 05:37:00,61.205,61.21,61.196,61.199,74110000.0
2009-02-09 05:38:00,61.199,61.21,61.162,61.175,134230000.0
2009-02-09 05:39:00,61.186,61.19,61.154,61.16,126380000.0
2009-02-09 05:40:00,61.18,61.182,61.159,61.163,118840000.0
2009-02-09 05:41:00,61.172,61.182,61.16,61.164,102330000.0
2009-02-09 05:42:00,61.181,61.181,61.157,61.166,131310000.0
2009-02-09 05:43:00,61.151,61.17,61.151,61.165,80990000.0
2009-02-09 05:44:00,61.176,61.183,61.164,61.174,69340000.0
2009-02-09 05:45:00,61.179,61.179,61.163,61.172,85610000.0
2009-02-09 05:46:00,61.17,61.181,61.169,61.178,93760000.0
2009-02-09 05:47:00,61.182,61.196,61.155,61.168,107720000.0
2009-02-09 05:48:00,61.184,61.184,61.144,61.159,87200000.0
2009-02-09 05:49:00,61.14,61.159,61.135,61.141,91970000.0
2009-02-09 05:50:00,61.12,61.127,61.092,61.092,54010000.0
2009-02-09 05:51:00,61.127,61.131,61.104,61.12,120910000.0
2009-02-09 05:52:00,61.123,61.163,61.123,61.139,112180000.0
2009-02-09 05:53:00,61.142,61.142,61.124,61.134,70440000.0
2009-02-09 05:54:00,61.127,61.132,61.115,61.122,78970000.0
2009-02-09 05:55:00,61.131,61.142,61.122,61.135,102620000.0
2009-02-09 05:56:00,61.124,61.13,61.114,61.115,23170000.0
2009-02-09 05:57:00,61.131,61.133,61.107,61.112,73440000.0
2009-02-09 05:58:00,61.111,61.111,61.084,61.089,96240000.0
2009-02-09 05:59:00,61.08,61.092,61.075,61.079,91330000.0
2009-02-09 06:00:00,61.101,61.101,61.073,61.093,102760000.0
2009-02-09 06:01:00,61.088,61.091,61.075,61.081,73520000.0
2009-02-09 06:02:00,61.066,61.089,61.061,61.071,87890000.0
2009-02-09 06:03:00,61.109,61.109,61.069,61.086,86830000.0
2009-02-09 06:04:00,61.079,61.08,61.058,61.078,95730000.0
2009-02-09 06:05:00,61.063,61.07,61.032,61.035,80290000.0
2009-02-09 06:06:00,61.055,61.057,61.031,61.038,109610000.0
2009-02-09 06:07:00,61.034,61.06,61.034,61.05,60570000.0
2009-02-09 06:08:00,61.051,61.071,61.035,61.051,126330000.0
2009-02-09 06:09:00,61.043,61.055,61.033,61.044,60740000.0
2009-02-09 06:10:00,61.034,61.057,61.025,61.057,123940000.0
2009-02-09 06:11:00,61.064,61.089,61.064,61.089,70250000.0
2009-02-09 06:12:00,61.108,61.108,61.078,61.079,56640000.0
2009-02-09 06:13:00,61.063,61.087,61.063,61.079,94140000.0
2009-02-09 06:14:00,61.095,61.098,61.074,61.08,109660000.0
2009-02-09 06:15:00,61.101,61.106,61.074,61.083,145780000.0
2009-02-09 06:16:00,61.091,61.096,61.081,61.086,100100000.0
2009-02-09 06:17:00,61.095,61.108,61.081,61.098,152850000.0
2009-02-09 06:18:00,61.109,61.109,61.087,61.088,141480000.0
2009-02-09 06:19:00,61.09,61.103,61.083,61.099,83610000.0
2009-02-09 06:20:00,61.092,61.112,61.092,61.11,88840000.0
2009-02-09 06:21:00,61.133,61.133,61.101,61.101,99060000.0
2009-02-09 06:22:00,61.098,61.109,61.095,61.095,75160000.0
2009-02-09 06:23:00,61.098,61.108,61.089,61.091,108670000.0
2009-02-09 06:24:00,61.115,61.119,61.097,61.104,171740000.0
2009-02-09 06:25:00,61.129,61.133,61.109,61.126,166270000.0
2009-02-09 06:26:00,61.115,61.139,61.11,61.138,71160000.0
2009-02-09 06:27:00,61.117,61.133,61.114,61.127,63130000.0
2009-02-09 06:28:00,61.111,61.116,61.104,61.113,57230000.0
2009-02-09 06:29:00,61.093,61.131,61.087,61.112,119690000.0
2009-02-09 06:30:00,61.11,61.117,61.07,61.105,137460000.0
2009-02-09 06:31:00,61.095,61.125,61.056,61.059,121510000.0
2009-02-09 06:32:00,61.09,61.105,61.084,61.105,85410000.0
2009-02-09 06:33:00,61.125,61.125,61.09,61.104,82530000.0
2009-02-09 06:34:00,61.089,61.095,61.083,61.095,127880000.0
2009-02-09 06:35:00,61.1,61.119,61.091,61.102,132740000.0
2009-02-09 06:36:00,61.116,61.116,61.094,61.107,101240000.0
2009-02-09 06:37:00,61.117,61.117,61.102,61.113,55480000.0
2009-02-09 06:38:00,61.112,61.116,61.097,61.116,65720000.0
2009-02-09 06:39:00,61.121,61.122,61.094,61.098,63740000.0
2009-02-09 06:40:00,61.102,61.102,61.087,61.091,88380000.0
2009-02-09 06:41:00,61.092,61.093,61.081,61.088,60010000.0
2009-02-09 06:42:00,61.103,61.107,61.088,61.101,83660000.0
2009-02-09 06:43:00,61.077,61.08,61.059,61.062,91000000.0
2009-02-09 06:44:00,61.07,61.091,61.07,61.085,126510000.0
2009-02-09 06:45:00,61.092,61.1,61.06,61.072,101440000.0
2009-02-09 06:46:00,61.071,61.072,61.058,61.058,131230000.0
2009-02-09 06:47:00,61.069,61.071,61.054,61.071,77700000.0
2009-02-09 06:48:00,61.093,61.093,61.074,61.074,53230000.0
2009-02-09 06:49:00,61.079,61.083,61.072,61.081,46570000.0
2009-02-09 06:50:00,61.083,61.088,61.081,61.088,75050000.0
2009-02-09 06:51:00,61.1,61.1,61.084,61.091,92630000.0
2009-02-09 06:52:00,61.082,61.091,61.079,61.084,100250000.0
2009-02-09 06:53:00,61.075,61.083,61.065,61.075,57800000.0
2009-02-09 06:54:00,61.095,61.095,61.073,61.079,49880000.0
2009-02-09 06:55:00,61.069,61.075,61.056,61.056,72450000.0
2009-02-09 06:56:00,61.057,61.065,61.054,61.056,100080000.0
2009-02-09 06:57:00,61.081,61.084,61.05,61.067,78820000.0
2009-02-09 06:58:00,61.069,61.078,61.063,61.071,68950000.0
2009-02-09 06:59:00,61.048,61.063,61.048,61.062,55580000.0
2009-02-09 07:00:00,61.083,61.083,61.047,61.055,80620000.0
2009-02-09 07:01:00,61.037,61.054,61.028,61.041,114660000.0
2009-02-09 07:02:00,61.027,61.052,61.02,61.037,113220000.0
2009-02-09 07:03:00,61.037,61.039,61.022,61.03,91730000.0
2009-02-09 07:04:00,61.025,61.043,61.02,61.028,107640000.0
2009-02-09 07:05:00,61.008,61.013,60.991,60.992,67100000.0
2009-02-09 07:06:00,61.009,61.01,60.983,60.983,91320000.0
2009-02-09 07:07:00,60.974,60.988,60.967,60.969,123640000.0
2009-02-09 07:08:00,60.973,60.973,60.955,60.955,46630000.0
2009-02-09 07:09:00,60.967,60.968,60.929,60.938,108510000.0
2009-02-09 07:10:00,60.931,60.94,60.923,60.931,97930000.0
2009-02-09 07:11:00,60.941,60.945,60.927,60.934,77290000.0
2009-02-09 07:12:00,60.942,60.96,60.934,60.934,110000000.0
2009-02-09 07:13:00,60.936,60.952,60.933,60.933,108430000.0
2009-02-09 07:14:00,60.923,60.952,60.923,60.942,105820000.0
2009-02-09 07:15:00,60.96,60.963,60.944,60.961,79030000.0
2009-02-09 07:16:00,60.945,60.959,60.942,60.953,119180000.0
2009-02-09 07:17:00,60.969,60.974,60.954,60.961,48210000.0
2009-02-09 07:18:00,60.955,60.961,60.919,60.923,26420000.0
2009-02-09 07:19:00,60.915,60.926,60.894,60.911,55850000.0
2009-02-09 07:20:00,60.9,60.918,60.9,60.918,116770000.0
2009-02-09 07:21:00,60.915,60.919,60.905,60.914,113220000.0
2009-02-09 07:22:00,60.911,60.938,60.909,60.918,140240000.0
2009-02-09 07:23:00,60.924,60.935,60.921,60.924,122440000.0
2009-02-09 07:24:00,60.946,60.948,60.918,60.925,71910000.0
2009-02-09 07:25:00,60.928,60.934,60.92,60.921,99920000.0
2009-02-09 07:26:00,60.928,60.936,60.923,60.936,17120000.0
2009-02-09 07:27:00,60.939,60.94,60.937,60.939,66280000.0
2009-02-09 07:28:00,60.91,60.92,60.895,60.904,89430000.0
2009-02-09 07:29:00,60.897,60.914,60.885,60.885,112180000.0
2009-02-09 07:30:00,60.901,60.901,60.884,60.885,88750000.0
2009-02-09 07:31:00,60.896,60.898,60.883,60.892,43420000.0
2009-02-09 07:32:00,60.896,60.907,60.896,60.903,76580000.0
2009-02-09 07:33:00,60.924,60.924,60.895,60.901,67830000.0
2009-02-09 07:34:00,60.888,60.902,60.887,60.887,64620000.0
2009-02-09 07:35:00,60.882,60.899,60.875,60.884,77060000.0
2009-02-09 07:36:00,60.884,60.884,60.799,60.848,74730000.0
2009-02-09 07:37:00,60.819,60.823,60.805,60.817,82210000.0
2009-02-09 07:38:00,60.812,60.834,60.806,60.809,83620000.0
2009-02-09 07:39:00,60.83,60.83,60.806,60.811,37840000.0
2009-02-09 07:40:00,60.806,60.833,60.806,60.816,59600000.0
2009-02-09 07:41:00,60.824,60.837,60.816,60.831,93460000.0
2009-02-09 07:42:00,60.816,60.819,60.777,60.786,78000000.0
2009-02-09 07:43:00,60.772,60.798,60.772,60.785,92260000.0
2009-02-09 07:44:00,60.812,60.824,60.794,60.806,89100000.0
2009-02-09 07:45:00,60.835,60.84,60.818,60.822,132940000.0
2009-02-09 07:46:00,60.816,60.842,60.816,60.827,74650000.0
2009-02-09 07:47:00,60.825,60.845,60.825,60.827,83550000.0
2009-02-09 07:48:00,60.837,60.839,60.802,60.809,39360000.0
2009-02-09 07:49:00,60.824,60.829,60.804,60.829,78970000.0
2009-02-09 07:50:00,60.824,60.831,60.808,60.808,81070000.0
2009-02-09 07:51:00,60.83,60.83,60.789,60.802,67850000.0
2009-02-09 07:52:00,60.776,60.794,60.776,60.782,95890000.0
2009-02-09 07:53:00,60.801,60.805,60.786,60.801,74440000.0
2009-02-09 07:54:00,60.814,60.814,60.801,60.802,96010000.0
2009-02-09 07:55:00,60.811,60.823,60.803,60.823,120650000.0
2009-02-09 07:56:00,60.822,60.834,60.822,60.831,161090000.0
2009-02-09 07:57:00,60.834,60.843,60.824,60.824,111970000.0
2009-02-09 07:58:00,60.825,60.829,60.82,60.822,136680000.0
2009-02-09 07:59:00,60.817,60.831,60.797,60.814,86840000.0
2009-02-09 08:00:00,60.831,60.833,60.811,60.832,73360000.0
2009-02-09 08:01:00,60.828,60.842,60.812,60.817,94010000.0
2009-02-09 08:02:00,60.802,60.804,60.747,60.758,98880000.0
2009-02-09 08:03:00,60.756,60.779,60.732,60.744,43410000.0
2009-02-09 08:04:00,60.746,60.75,60.674,60.713,49970000.0
2009-02-09 08:05:00,60.704,60.73,60.703,60.725,21680000.0
2009-02-09 08:06:00,60.758,60.758,60.719,60.731,50530000.0
2009-02-09 08:07:00,60.717,60.73,60.716,60.727,25780000.0
2009-02-09 08:08:00,60.722,60.733,60.705,60.712,50870000.0
2009-02-09 08:09:00,60.712,60.712,60.655,60.683,40440000.0
2009-02-09 08:10:00,60.679,60.694,60.674,60.686,104520000.0
2009-02-09 08:11:00,60.687,60.694,60.673,60.676,100330000.0
2009-02-09 08:12:00,60.665,60.666,60.575,60.618,118230000.0
2009-02-09 08:13:00,60.627,60.66,60.627,60.646,87290000.0
2009-02-09 08:14:00,60.655,60.658,60.636,60.658,112900000.0
2009-02-09 08:15:00,60.663,60.663,60.651,60.658,120320000.0
2009-02-09 08:16:00,60.673,60.679,60.656,60.673,67520000.0
2009-02-09 08:17:00,60.673,60.694,60.67,60.674,73330000.0
2009-02-09 08:18:00,60.705,60.705,60.694,60.698,21040000.0
2009-02-09 08:19:00,60.675,60.682,60.663,60.664,36350000.0
2009-02-09 08:20:00,60.664,60.666,60.659,60.662,35380000.0
2009-02-09 08:21:00,60.67,60.67,60.647,60.647,49660000.0
2009-02-09 08:22:00,60.632,60.639,60.616,60.625,135530000.0
2009-02-09 08:23:00,60.621,60.635,60.615,60.629,69550000.0
2009-02-09 08:24:00,60.651,60.651,60.633,60.649,50070000.0
2009-02-09 08:25:00,60.642,60.661,60.642,60.661,34970000.0
2009-02-09 08:26:00,60.661,60.698,60.661,60.691,74420000.0
2009-02-09 08:27:00,60.722,60.722,60.701,60.719,81660000.0
2009-02-09 08:28:00,60.719,60.739,60.707,60.731,136060000.0
2009-02-09 08:29:00,60.745,60.747,60.733,60.733,111010000.0
2009-02-09 08:30:00,60.753,60.753,60.723,60.733,108560000.0
2009-02-09 08:31:00,60.728,60.736,60.725,60.736,41030000.0
2009-02-09 08:32:00,60.758,60.79,60.758,60.777,45530000.0
2009-02-09 08:33:00,60.803,60.817,60.788,60.813,72750000.0
2009-02-09 08:34:00,60.8,60.813,60.793,60.799,65440000.0
2009-02-09 08:35:00,60.796,60.813,60.794,60.803,55820000.0
2009-02-09 08:36:00,60.811,60.813,60.791,60.806,61590000.0
2009-02-09 08:37:00,60.81,60.817,60.793,60.811,74570000.0
2009-02-09 08:38:00,60.817,60.827,60.814,60.827,63950000.0
2009-02-09 08:39:00,60.84,60.84,60.806,60.816,66580000.0
2009-02-09 08:40:00,60.826,60.849,60.818,60.843,51410000.0
2009-02-09 08:41:00,60.856,60.859,60.835,60.836,48510000.0
2009-02-09 08:42:00,60.857,60.862,60.844,60.85,110590000.0
2009-02-09 08:43:00,60.836,60.853,60.834,60.841,68330000.0
2009-02-09 08:44:00,60.848,60.852,60.842,60.851,54880000.0
2009-02-09 08:45:00,60.854,60.856,60.826,60.828,72380000.0
2009-02-09 08:46:00,60.807,60.811,60.789,60.799,135790000.0
2009-02-09 08:47:00,60.793,60.814,60.793,60.806,102680000.0
2009-02-09 08:48:00,60.819,60.833,60.809,60.833,54930000.0
2009-02-09 08:49:00,60.83,60.841,60.825,60.83,69730000.0
2009-02-09 08:50:00,60.831,60.843,60.823,60.843,27070000.0
2009-02-09 08:51:00,60.862,60.875,60.851,60.872,69180000.0
2009-02-09 08:52:00,60.863,60.874,60.862,60.874,88060000.0
2009-02-09 08:53:00,60.879,60.893,60.874,60.893,94120000.0
2009-02-09 08:54:00,60.912,60.912,60.889,60.911,66990000.0
2009-02-09 08:55:00,60.914,60.923,60.905,60.912,103260000.0
2009-02-09 08:56:00,60.897,60.905,60.875,60.875,111460000.0
2009-02-09 08:57:00,60.887,60.895,60.872,60.887,126840000.0
2009-02-09 08:58:00,60.898,60.904,60.892,60.899,81050000.0
2009-02-09 08:59:00,60.89,60.893,60.883,60.889,80030000.0
2009-02-09 09:00:00,60.89,60.89,60.857,60.865,88630000.0
2009-02-09 09:01:00,60.85,60.853,60.843,60.852,92260000.0
2009-02-09 09:02:00,60.844,60.861,60.829,60.843,85900000.0
2009-02-09 09:03:00,60.817,60.817,60.73,60.75,69840000.0
2009-02-09 09:04:00,60.766,60.766,60.703,60.738,82150000.0
2009-02-09 09:05:00,60.683,60.755,60.683,60.717,87950000.0
2009-02-09 09:06:00,60.742,60.744,60.727,60.744,84590000.0
2009-02-09 09:07:00,60.753,60.759,60.744,60.758,73410000.0
2009-02-09 09:08:00,60.765,60.769,60.752,60.769,107950000.0
2009-02-09 09:09:00,60.794,60.795,60.771,60.788,61970000.0
2009-02-09 09:10:00,60.805,60.832,60.803,60.828,94490000.0
2009-02-09 09:11:00,60.821,60.823,60.813,60.818,93150000.0
2009-02-09 09:12:00,60.838,60.838,60.812,60.821,85770000.0
2009-02-09 09:13:00,60.796,60.803,60.778,60.797,127170000.0
2009-02-09 09:14:00,60.792,60.799,60.781,60.786,108930000.0
2009-02-09 09:15:00,60.78,60.78,60.766,60.774,78240000.0
2009-02-09 09:16:00,60.778,60.78,60.756,60.759,77160000.0
2009-02-09 09:17:00,60.755,60.758,60.728,60.728,102060000.0
2009-02-09 09:18:00,60.736,60.742,60.703,60.742,78890000.0
2009-02-09 09:19:00,60.738,60.777,60.737,60.767,50540000.0
2009-02-09 09:20:00,60.781,60.79,60.765,60.783,72900000.0
2009-02-09 09:21:00,60.783,60.826,60.781,60.807,68800000.0
2009-02-09 09:22:00,60.826,60.849,60.826,60.844,131160000.0
2009-02-09 09:23:00,60.848,60.852,60.841,60.842,41710000.0
2009-02-09 09:24:00,60.854,60.854,60.827,60.833,37120000.0
2009-02-09 09:25:00,60.833,60.849,60.826,60.826,41570000.0
2009-02-09 09:26:00,60.831,60.844,60.82,60.832,72580000.0
2009-02-09 09:27:00,60.867,60.874,60.846,60.856,121760000.0
2009-02-09 09:28:00,60.88,60.881,60.855,60.875,63650000.0
2009-02-09 09:29:00,60.888,60.893,60.875,60.881,33750000.0
2009-02-09 09:30:00,60.897,60.897,60.815,60.844,92950000.0
2009-02-09 09:31:00,60.814,60.833,60.813,60.828,56000000.0
2009-02-09 09:32:00,60.806,60.807,60.771,60.79,23090000.0
2009-02-09 09:33:00,60.782,60.794,60.772,60.786,36290000.0
2009-02-09 09:34:00,60.808,60.834,60.808,60.825,47540000.0
2009-02-09 09:35:00,60.814,60.837,60.814,60.837,42900000.0
2009-02-09 09:36:00,60.835,60.842,60.823,60.842,81500000.0
2009-02-09 09:37:00,60.844,60.852,60.837,60.852,75910000.0
2009-02-09 09:38:00,60.844,60.845,60.839,60.84,37590000.0
2009-02-09 09:39:00,60.849,60.849,60.802,60.802,45810000.0
2009-02-09 09:40:00,60.802,60.815,60.795,60.815,59110000.0
2009-02-09 09:41:00,60.818,60.824,60.815,60.821,52360000.0
2009-02-09 09:42:00,60.818,60.823,60.792,60.802,62400000.0
2009-02-09 09:43:00,60.806,60.807,60.797,60.804,51080000.0
2009-02-09 09:44:00,60.792,60.813,60.792,60.812,15400000.0
2009-02-09 09:45:00,60.812,60.812,60.775,60.779,37670000.0
2009-02-09 09:46:00,60.788,60.788,60.785,60.786,45010000.0
2009-02-09 09:47:00,60.778,60.792,60.761,60.775,44600000.0
2009-02-09 09:48:00,60.783,60.783,60.76,60.765,35360000.0
2009-02-09 09:49:00,60.791,60.818,60.791,60.797,41050000.0
2009-02-09 09:50:00,60.829,60.85,60.827,60.85,123420000.0
2009-02-09 09:51:00,60.846,60.854,60.838,60.848,136740000.0
2009-02-09 09:52:00,60.846,60.853,60.843,60.85,69740000.0
2009-02-09 09:53:00,60.83,60.849,60.818,60.843,102170000.0
2009-02-09 09:54:00,60.857,60.857,60.828,60.838,70080000.0
2009-02-09 09:55:00,60.837,60.851,60.832,60.845,69690000.0
2009-02-09 09:56:00,60.83,60.836,60.83,60.836,29020000.0
2009-02-09 09:57:00,60.854,60.854,60.829,60.829,41520000.0
2009-02-09 09:58:00,60.83,60.83,60.801,60.82,110580000.0
2009-02-09 09:59:00,60.828,60.829,60.827,60.829,70890000.0
2009-02-09 10:00:00,60.836,60.837,60.829,60.831,38600000.0
2009-02-09 10:01:00,60.812,60.822,60.806,60.822,56660000.0
2009-02-09 10:02:00,60.799,60.817,60.794,60.803,29890000.0
2009-02-09 10:03:00,60.807,60.807,60.79,60.8,15250000.0
2009-02-09 10:04:00,60.797,60.805,60.79,60.798,43140000.0
2009-02-09 10:05:00,60.801,60.804,60.782,60.793,41360000.0
2009-02-09 10:06:00,60.804,60.804,60.783,60.796,58610000.0
2009-02-09 10:07:00,60.815,60.841,60.815,60.82,100540000.0
2009-02-09 10:08:00,60.823,60.825,60.819,60.824,108470000.0
2009-02-09 10:09:00,60.848,60.848,60.817,60.817,70710000.0
2009-02-09 10:10:00,60.802,60.811,60.793,60.803,88170000.0
2009-02-09 10:11:00,60.81,60.823,60.803,60.823,111590000.0
2009-02-09 10:12:00,60.827,60.832,60.817,60.832,117060000.0
2009-02-09 10:13:00,60.825,60.825,60.808,60.808,38800000.0
2009-02-09 10:14:00,60.774,60.79,60.752,60.768,73340000.0
2009-02-09 10:15:00,60.772,60.772,60.738,60.744,78910000.0
2009-02-09 10:16:00,60.755,60.767,60.729,60.767,81430000.0
2009-02-09 10:17:00,60.765,60.779,60.754,60.755,39770000.0
2009-02-09 10:18:00,60.757,60.811,60.742,60.811,48320000.0
2009-02-09 10:19:00,60.801,60.807,60.778,60.807,88090000.0
2009-02-09 10:20:00,60.811,60.83,60.811,60.83,81860000.0
2009-02-09 10:21:00,60.852,60.88,60.827,60.87,76800000.0
2009-02-09 10:22:00,60.879,60.909,60.878,60.901,88540000.0
2009-02-09 10:23:00,60.89,60.92,60.886,60.908,63550000.0
2009-02-09 10:24:00,60.913,60.917,60.897,60.897,57210000.0
2009-02-09 10:25:00,60.891,60.909,60.876,60.889,96940000.0
2009-02-09 10:26:00,60.882,60.889,60.858,60.859,75200000.0
2009-02-09 10:27:00,60.878,60.878,60.854,60.873,69070000.0
2009-02-09 10:28:00,60.859,60.861,60.827,60.84,72110000.0
2009-02-09 10:29:00,60.849,60.863,60.843,60.843,57710000.0
2009-02-09 10:30:00,60.861,60.861,60.845,60.851,51270000.0
2009-02-09 10:31:00,60.848,60.881,60.848,60.881,57780000.0
2009-02-09 10:32:00,60.879,60.915,60.861,60.902,99200000.0
2009-02-09 10:33:00,60.922,60.925,60.9,60.911,128260000.0
2009-02-09 10:34:00,60.899,60.914,60.899,60.901,95150000.0
2009-02-09 10:35:00,60.918,60.947,60.916,60.947,104010000.0
2009-02-09 10:36:00,60.958,60.958,60.939,60.947,80390000.0
2009-02-09 10:37:00,60.963,60.999,60.963,60.999,152030000.0
2009-02-09 10:38:00,61.015,61.04,61.015,61.04,115070000.0
2009-02-09 10:39:00,61.033,61.033,61.014,61.014,66170000.0
2009-02-09 10:40:00,61.014,61.014,61.002,61.012,68140000.0
2009-02-09 10:41:00,61.008,61.024,61.004,61.024,86690000.0
2009-02-09 10:42:00,61.031,61.031,61.012,61.023,115100000.0
2009-02-09 10:43:00,61.014,61.03,60.998,60.998,94920000.0
2009-02-09 10:44:00,60.98,61.008,60.98,61.008,84750000.0
2009-02-09 10:45:00,61.007,61.007,60.978,60.978,77150000.0
2009-02-09 10:46:00,60.976,60.981,60.966,60.974,70220000.0
2009-02-09 10:47:00,60.972,60.986,60.971,60.986,85740000.0
2009-02-09 10:48:00,61.012,61.013,60.975,60.984,92140000.0
2009-02-09 10:49:00,60.992,60.993,60.972,60.977,91580000.0
2009-02-09 10:50:00,60.972,60.98,60.956,60.968,115880000.0
2009-02-09 10:51:00,60.982,60.983,60.952,60.952,94520000.0
2009-02-09 10:52:00,60.956,60.971,60.939,60.947,80330000.0
2009-02-09 10:53:00,60.924,60.947,60.924,60.93,105570000.0
2009-02-09 10:54:00,60.955,60.956,60.917,60.937,80380000.0
2009-02-09 10:55:00,60.945,60.951,60.927,60.929,79970000.0
2009-02-09 10:56:00,60.936,60.937,60.923,60.937,103340000.0
2009-02-09 10:57:00,60.943,60.947,60.914,60.932,59810000.0
2009-02-09 10:58:00,60.94,60.94,60.927,60.932,95210000.0
2009-02-09 10:59:00,60.925,60.953,60.925,60.938,96180000.0
2009-02-09 11:00:00,60.952,60.952,60.927,60.944,86620000.0
2009-02-09 11:01:00,60.924,60.936,60.921,60.924,71690000.0
2009-02-09 11:02:00,60.895,60.901,60.882,60.9,121510000.0
2009-02-09 11:03:00,60.921,60.922,60.893,60.898,79860000.0
2009-02-09 11:04:00,60.913,60.935,60.905,60.935,125040000.0
2009-02-09 11:05:00,60.923,60.948,60.919,60.919,140280000.0
2009-02-09 11:06:00,60.928,60.93,60.886,60.886,130050000.0
2009-02-09 11:07:00,60.863,60.887,60.849,60.858,103770000.0
2009-02-09 11:08:00,60.851,60.851,60.83,60.833,127450000.0
2009-02-09 11:09:00,60.846,60.882,60.83,60.868,85050000.0
2009-02-09 11:10:00,60.863,60.89,60.863,60.883,53450000.0
2009-02-09 11:11:00,60.882,60.904,60.882,60.896,76060000.0
2009-02-09 11:12:00,60.915,60.922,60.9,60.916,89130000.0
2009-02-09 11:13:00,60.923,60.959,60.923,60.959,110670000.0
2009-02-09 11:14:00,60.952,60.963,60.91,60.917,92940000.0
2009-02-09 11:15:00,60.927,60.928,60.904,60.924,87810000.0
2009-02-09 11:16:00,60.934,60.945,60.925,60.933,56160000.0
2009-02-09 11:17:00,60.921,60.936,60.921,60.936,107430000.0
2009-02-09 11:18:00,60.943,60.96,60.935,60.946,97390000.0
2009-02-09 11:19:00,60.972,60.988,60.96,60.979,97540000.0
2009-02-09 11:20:00,60.981,60.984,60.961,60.984,61240000.0
2009-02-09 11:21:00,60.992,60.992,60.946,60.977,91890000.0
2009-02-09 11:22:00,60.991,61.007,60.991,60.991,39400000.0
2009-02-09 11:23:00,60.999,61.011,60.997,61.006,61210000.0
2009-02-09 11:24:00,61.022,61.022,60.994,61.008,98250000.0
2009-02-09 11:25:00,61.017,61.029,61.003,61.016,78720000.0
2009-02-09 11:26:00,61.025,61.032,61.02,61.032,117310000.0
2009-02-09 11:27:00,61.053,61.07,61.044,61.059,79390000.0
2009-02-09 11:28:00,61.055,61.08,61.053,61.072,88860000.0
2009-02-09 11:29:00,61.081,61.09,61.025,61.072,89310000.0
2009-02-09 11:30:00,61.041,61.107,61.041,61.086,87300000.0
2009-02-09 11:31:00,61.095,61.095,61.081,61.087,76440000.0
2009-02-09 11:32:00,61.091,61.103,61.091,61.103,115620000.0
2009-02-09 11:33:00,61.126,61.127,61.108,61.127,56290000.0
2009-02-09 11:34:00,61.116,61.13,61.105,61.123,120360000.0
2009-02-09 11:35:00,61.119,61.123,61.116,61.118,74650000.0
2009-02-09 11:36:00,61.145,61.145,61.114,61.114,106880000.0
2009-02-09 11:37:00,61.116,61.129,61.116,61.122,91100000.0
2009-02-09 11:38:00,61.109,61.109,61.093,61.093,66920000.0
2009-02-09 11:39:00,61.119,61.123,61.079,61.092,62760000.0
2009-02-09 11:40:00,61.104,61.127,61.077,61.109,114330000.0
2009-02-09 11:41:00,61.102,61.11,61.085,61.108,142010000.0
2009-02-09 11:42:00,61.112,61.112,61.074,61.074,101840000.0
2009-02-09 11:43:00,61.067,61.084,61.055,61.064,141160000.0
2009-02-09 11:44:00,61.065,61.085,61.045,61.058,147290000.0
2009-02-09 11:45:00,61.072,61.082,61.06,61.071,87690000.0
2009-02-09 11:46:00,61.071,61.074,61.062,61.069,83630000.0
2009-02-09 11:47:00,61.059,61.08,61.057,61.059,109510000.0
2009-02-09 11:48:00,61.041,61.052,61.036,61.04,65560000.0
2009-02-09 11:49:00,61.035,61.043,61.022,61.023,110500000.0
2009-02-09 11:50:00,61.015,61.015,60.974,60.98,171610000.0
2009-02-09 11:51:00,60.976,60.979,60.948,60.966,148360000.0
2009-02-09 11:52:00,60.975,60.984,60.961,60.984,88190000.0
2009-02-09 11:53:00,60.994,61.023,60.992,60.996,69120000.0
2009-02-09 11:54:00,61.005,61.006,60.994,61.003,55980000.0
2009-02-09 11:55:00,61.006,61.011,60.996,60.997,109580000.0
2009-02-09 11:56:00,60.994,61.024,60.994,61.005,136500000.0
2009-02-09 11:57:00,61.029,61.033,61.017,61.018,109090000.0
2009-02-09 11:58:00,61.023,61.03,61.009,61.014,89790000.0
2009-02-09 11:59:00,61.027,61.032,61.027,61.028,93630000.0
2009-02-09 12:00:00,61.047,61.052,61.029,61.034,124560000.0
2009-02-09 12:01:00,61.022,61.041,61.022,61.026,126000000.0
2009-02-09 12:02:00,61.042,61.058,61.036,61.042,100430000.0
2009-02-09 12:03:00,61.063,61.075,61.055,61.062,65600000.0
2009-02-09 12:04:00,61.048,61.053,61.041,61.042,65630000.0
2009-02-09 12:05:00,61.046,61.046,61.041,61.044,66890000.0
2009-02-09 12:06:00,61.067,61.067,61.045,61.048,85010000.0
2009-02-09 12:07:00,61.044,61.073,61.044,61.072,57310000.0
2009-02-09 12:08:00,61.06,61.1,61.06,61.098,77930000.0
2009-02-09 12:09:00,61.083,61.114,61.071,61.103,91300000.0
2009-02-09 12:10:00,61.13,61.177,61.13,61.171,128830000.0
2009-02-09 12:11:00,61.16,61.173,61.134,61.142,117340000.0
2009-02-09 12:12:00,61.152,61.171,61.146,61.147,116300000.0
2009-02-09 12:13:00,61.156,61.182,61.154,61.164,90500000.0
2009-02-09 12:14:00,61.176,61.192,61.17,61.188,64850000.0
2009-02-09 12:15:00,61.2,61.2,61.155,61.175,45390000.0
2009-02-09 12:16:00,61.158,61.171,61.147,61.148,61560000.0
2009-02-09 12:17:00,61.148,61.154,61.141,61.144,95620000.0
2009-02-09 12:18:00,61.146,61.16,61.146,61.16,106180000.0
2009-02-09 12:19:00,61.143,61.15,61.13,61.142,63450000.0
2009-02-09 12:20:00,61.142,61.152,61.14,61.152,50290000.0
2009-02-09 12:21:00,61.161,61.161,61.142,61.147,75250000.0
2009-02-09 12:22:00,61.153,61.159,61.136,61.14,112100000.0
2009-02-09 12:23:00,61.137,61.142,61.128,61.139,74610000.0
2009-02-09 12:24:00,61.159,61.159,61.143,61.148,60100000.0
2009-02-09 12:25:00,61.148,61.152,61.143,61.147,50240000.0
2009-02-09 12:26:00,61.14,61.156,61.14,61.143,81120000.0
2009-02-09 12:27:00,61.156,61.159,61.122,61.13,117560000.0
2009-02-09 12:28:00,61.121,61.127,61.12,61.125,112600000.0
2009-02-09 12:29:00,61.14,61.141,61.117,61.118,101410000.0
2009-02-09 12:30:00,61.136,61.136,61.114,61.136,92940000.0
2009-02-09 12:31:00,61.148,61.162,61.139,61.157,77760000.0
2009-02-09 12:32:00,61.14,61.171,61.139,61.157,84010000.0
2009-02-09 12:33:00,61.169,61.169,61.135,61.148,130030000.0
2009-02-09 12:34:00,61.134,61.135,61.127,61.128,64260000.0
2009-02-09 12:35:00,61.129,61.144,61.129,61.137,97420000.0
2009-02-09 12:36:00,61.151,61.151,61.132,61.146,96660000.0
2009-02-09 12:37:00,61.136,61.14,61.107,61.121,80400000.0
2009-02-09 12:38:00,61.119,61.154,61.119,61.154,128110000.0
2009-02-09 12:39:00,61.174,61.174,61.145,61.163,105470000.0
2009-02-09 12:40:00,61.15,61.162,61.132,61.141,102420000.0
2009-02-09 12:41:00,61.131,61.148,61.131,61.147,80530000.0
2009-02-09 12:42:00,61.17,61.17,61.149,61.153,119320000.0
2009-02-09 12:43:00,61.163,61.169,61.154,61.169,61520000.0
2009-02-09 12:44:00,61.164,61.176,61.164,61.165,32650000.0
2009-02-09 12:45:00,61.18,61.185,61.165,61.169,43500000.0
2009-02-09 12:46:00,61.137,61.148,61.126,61.138,118770000.0
2009-02-09 12:47:00,61.135,61.18,61.135,61.169,116300000.0
2009-02-09 12:48:00,61.203,61.204,61.161,61.161,133580000.0
2009-02-09 12:49:00,61.159,61.177,61.141,61.157,121720000.0
2009-02-09 12:50:00,61.171,61.172,61.14,61.151,79990000.0
2009-02-09 12:51:00,61.166,61.167,61.151,61.151,100590000.0
2009-02-09 12:52:00,61.148,61.148,61.131,61.138,26330000.0
2009-02-09 12:53:00,61.134,61.14,61.13,61.134,12820000.0
2009-02-09 12:54:00,61.134,61.135,61.126,61.129,11680000.0
2009-02-09 12:55:00,61.129,61.133,61.12,61.132,10720000.0
2009-02-09 12:56:00,61.131,61.141,61.127,61.127,13150000.0
2009-02-09 12:57:00,61.124,61.13,61.113,61.119,13730000.0
2009-02-09 12:58:00,61.101,61.115,61.101,61.105,19200000.0
2009-02-09 12:59:00,61.092,61.104,61.092,61.104,4920000.0
2009-02-09 13:00:00,61.119,61.119,61.104,61.109,12810000.0
2009-02-09 13:01:00,61.108,61.113,61.1,61.113,11840000.0
2009-02-09 13:02:00,61.115,61.115,61.113,61.113,2640000.0
2009-02-09 13:03:00,61.126,61.126,61.112,61.12,8830000.0
2009-02-09 13:04:00,61.108,61.116,61.1,61.116,3620000.0
2009-02-09 13:05:00,61.123,61.139,61.123,61.136,14450000.0
2009-02-09 13:06:00,61.145,61.15,61.128,61.13,13750000.0
2009-02-09 13:07:00,61.125,61.143,61.125,61.143,3230000.0
2009-02-09 13:08:00,61.156,61.175,61.156,61.175,2860000.0
2009-02-09 13:09:00,61.22,61.229,61.206,61.206,15620000.0
2009-02-09 13:10:00,61.237,61.237,61.218,61.231,12200000.0
2009-02-09 13:11:00,61.235,61.265,61.227,61.236,15790000.0
2009-02-09 13:12:00,61.247,61.258,61.241,61.257,15220000.0
2009-02-09 13:13:00,61.246,61.263,61.246,61.253,18690000.0
2009-02-09 13:14:00,61.255,61.263,61.251,61.255,14290000.0
2009-02-09 13:15:00,61.257,61.279,61.257,61.258,10450000.0
2009-02-09 13:16:00,61.263,61.263,61.236,61.236,16720000.0
2009-02-09 13:17:00,61.246,61.246,61.241,61.241,7930000.0
2009-02-09 13:18:00,61.247,61.247,61.23,61.23,10320000.0
2009-02-09 13:19:00,61.216,61.217,61.203,61.213,16240000.0
2009-02-09 13:20:00,61.214,61.214,61.195,61.213,12020000.0
2009-02-09 13:21:00,61.216,61.216,61.205,61.205,15290000.0
2009-02-09 13:22:00,61.188,61.207,61.188,61.192,17540000.0
2009-02-09 13:23:00,61.205,61.205,61.197,61.203,12800000.0
2009-02-09 13:24:00,61.205,61.205,61.181,61.181,7330000.0
2009-02-09 13:25:00,61.203,61.203,61.195,61.195,10780000.0
2009-02-09 13:26:00,61.193,61.215,61.179,61.185,14410000.0
2009-02-09 13:27:00,61.219,61.223,61.184,61.208,14170000.0
2009-02-09 13:28:00,61.21,61.21,61.205,61.205,4140000.0
2009-02-09 13:29:00,61.208,61.219,61.204,61.21,22410000.0
2009-02-09 13:30:00,61.23,61.237,61.208,61.236,16370000.0
2009-02-09 13:31:00,61.222,61.226,61.211,61.212,16410000.0
2009-02-09 13:32:00,61.217,61.223,61.214,61.214,9060000.0
2009-02-09 13:33:00,61.231,61.236,61.207,61.215,12430000.0
2009-02-09 13:34:00,61.203,61.219,61.195,61.195,14130000.0
2009-02-09 13:35:00,61.205,61.219,61.195,61.204,18070000.0
2009-02-09 13:36:00,61.23,61.23,61.187,61.229,16720000.0
2009-02-09 13:37:00,61.218,61.228,61.218,61.22,14120000.0
2009-02-09 13:38:00,61.199,61.21,61.194,61.194,13380000.0
2009-02-09 13:39:00,61.214,61.214,61.2,61.208,11310000.0
2009-02-09 13:40:00,61.205,61.212,61.187,61.193,16150000.0
2009-02-09 13:41:00,61.187,61.192,61.183,61.188,11450000.0
2009-02-09 13:42:00,61.194,61.194,61.185,61.192,6200000.0
2009-02-09 13:43:00,61.169,61.202,61.169,61.2,10710000.0
2009-02-09 13:44:00,61.206,61.214,61.183,61.184,13530000.0
2009-02-09 13:45:00,61.203,61.203,61.2,61.2,4690000.0
2009-02-09 13:46:00,61.197,61.204,61.196,61.201,6590000.0
2009-02-09 13:47:00,61.207,61.213,61.2,61.205,17170000.0
2009-02-09 13:48:00,61.212,61.216,61.192,61.209,15330000.0
2009-02-09 13:49:00,61.201,61.201,61.19,61.199,10900000.0
2009-02-09 13:50:00,61.187,61.215,61.183,61.183,15070000.0
2009-02-09 13:51:00,61.202,61.202,61.191,61.191,2450000.0
2009-02-09 13:52:00,61.173,61.178,61.161,61.164,17350000.0
2009-02-09 13:53:00,61.151,61.151,61.128,61.133,12840000.0
2009-02-09 13:54:00,61.175,61.175,61.137,61.158,10740000.0
2009-02-09 13:55:00,61.133,61.148,61.127,61.143,16350000.0
2009-02-09 13:56:00,61.163,61.168,61.141,61.168,9200000.0
2009-02-09 13:57:00,61.194,61.205,61.18,61.205,8900000.0
2009-02-09 13:58:00,61.228,61.237,61.208,61.236,10930000.0
2009-02-09 13:59:00,61.228,61.237,61.214,61.231,20710000.0
2009-02-09 14:00:00,61.234,61.234,61.199,61.208,11470000.0
2009-02-09 14:01:00,61.206,61.219,61.206,61.215,15640000.0
2009-02-09 14:02:00,61.208,61.212,61.197,61.212,15890000.0
2009-02-09 14:03:00,61.208,61.214,61.196,61.214,15590000.0
2009-02-09 14:04:00,61.244,61.249,61.23,61.248,12960000.0
2009-02-09 14:05:00,61.27,61.283,61.27,61.28,21160000.0
2009-02-09 14:06:00,61.297,61.307,61.292,61.307,17500000.0
2009-02-09 14:07:00,61.296,61.307,61.296,61.296,11640000.0
2009-02-09 14:08:00,61.298,61.3,61.282,61.298,14770000.0
2009-02-09 14:09:00,61.31,61.313,61.296,61.308,17690000.0
2009-02-09 14:10:00,61.311,61.317,61.311,61.317,11910000.0
2009-02-09 14:11:00,61.309,61.321,61.309,61.312,13380000.0
2009-02-09 14:12:00,61.323,61.337,61.298,61.337,10330000.0
2009-02-09 14:13:00,61.336,61.344,61.327,61.333,13520000.0
2009-02-09 14:14:00,61.333,61.347,61.326,61.347,11460000.0
2009-02-09 14:15:00,61.339,61.339,61.324,61.33,9020000.0
2009-02-09 14:16:00,61.327,61.329,61.308,61.329,12640000.0
2009-02-09 14:17:00,61.324,61.328,61.305,61.323,18150000.0
2009-02-09 14:18:00,61.334,61.334,61.319,61.319,4920000.0
2009-02-09 14:19:00,61.287,61.303,61.279,61.303,10890000.0
2009-02-09 14:20:00,61.296,61.296,61.285,61.285,6800000.0
2009-02-09 14:21:00,61.278,61.278,61.27,61.27,3940000.0
2009-02-09 14:22:00,61.26,61.262,61.253,61.254,10790000.0
2009-02-09 14:23:00,61.267,61.267,61.238,61.251,12810000.0
2009-02-09 14:24:00,61.261,61.277,61.26,61.261,17740000.0
2009-02-09 14:25:00,61.263,61.274,61.245,61.274,9950000.0
2009-02-09 14:26:00,61.291,61.32,61.286,61.32,16520000.0
2009-02-09 14:27:00,61.326,61.328,61.299,61.314,13000000.0
2009-02-09 14:28:00,61.306,61.307,61.301,61.304,18800000.0
2009-02-09 14:29:00,61.311,61.311,61.291,61.294,15670000.0
2009-02-09 14:30:00,61.289,61.294,61.281,61.294,14320000.0
2009-02-09 14:31:00,61.288,61.291,61.279,61.291,14950000.0
2009-02-09 14:32:00,61.293,61.332,61.293,61.315,5720000.0
2009-02-09 14:33:00,61.349,61.349,61.326,61.338,14770000.0
2009-02-09 14:34:00,61.326,61.332,61.32,61.328,15310000.0
2009-02-09 14:35:00,61.315,61.328,61.315,61.322,17350000.0
2009-02-09 14:36:00,61.321,61.321,61.313,61.313,5630000.0
2009-02-09 14:37:00,61.3,61.303,61.283,61.303,12960000.0
2009-02-09 14:38:00,61.311,61.311,61.29,61.29,12760000.0
2009-02-09 14:39:00,61.294,61.296,61.276,61.296,10750000.0
2009-02-09 14:40:00,61.291,61.299,61.28,61.28,6580000.0
2009-02-09 14:41:00,61.28,61.287,61.277,61.287,15250000.0
2009-02-09 14:42:00,61.301,61.302,61.292,61.302,15410000.0
2009-02-09 14:43:00,61.291,61.291,61.276,61.283,13230000.0
2009-02-09 14:44:00,61.284,61.287,61.269,61.276,15110000.0
2009-02-09 14:45:00,61.281,61.293,61.265,61.269,15280000.0
2009-02-09 14:46:00,61.269,61.272,61.254,61.263,15230000.0
2009-02-09 14:47:00,61.282,61.282,61.275,61.275,8260000.0
2009-02-09 14:48:00,61.3,61.301,61.287,61.294,20020000.0
2009-02-09 14:49:00,61.305,61.32,61.302,61.317,20030000.0
2009-02-09 14:50:00,61.315,61.32,61.309,61.316,14650000.0
2009-02-09 14:51:00,61.317,61.317,61.289,61.289,11550000.0
2009-02-09 14:52:00,61.279,61.281,61.258,61.258,10740000.0
2009-02-09 14:53:00,61.254,61.258,61.23,61.232,21260000.0
2009-02-09 14:54:00,61.245,61.251,61.238,61.246,8860000.0
2009-02-09 14:55:00,61.255,61.274,61.252,61.264,14510000.0
2009-02-09 14:56:00,61.285,61.295,61.26,61.26,12020000.0
2009-02-09 14:57:00,61.275,61.284,61.274,61.274,8120000.0
2009-02-09 14:58:00,61.259,61.259,61.246,61.253,14550000.0
2009-02-09 14:59:00,61.265,61.271,61.244,61.244,11360000.0
2009-02-09 15:00:00,61.261,61.261,61.25,61.254,7700000.0
2009-02-09 15:01:00,61.25,61.263,61.247,61.255,17140000.0
2009-02-09 15:02:00,61.266,61.266,61.242,61.26,12810000.0
2009-02-09 15:03:00,61.274,61.286,61.265,61.284,14850000.0
2009-02-09 15:04:00,61.28,61.307,61.277,61.282,20050000.0
2009-02-09 15:05:00,61.295,61.308,61.295,61.308,4140000.0
2009-02-09 15:06:00,61.313,61.317,61.296,61.307,11460000.0
2009-02-09 15:07:00,61.297,61.304,61.294,61.304,6200000.0
2009-02-09 15:08:00,61.312,61.322,61.308,61.32,20290000.0
2009-02-09 15:09:00,61.311,61.311,61.277,61.277,9240000.0
2009-02-09 15:10:00,61.3,61.318,61.297,61.297,12630000.0
2009-02-09 15:11:00,61.315,61.317,61.313,61.316,16450000.0
2009-02-09 15:12:00,61.31,61.311,61.299,61.299,12390000.0
2009-02-09 15:13:00,61.297,61.3,61.293,61.296,12070000.0
2009-02-09 15:14:00,61.284,61.296,61.283,61.284,15970000.0
2009-02-09 15:15:00,61.298,61.298,61.278,61.285,15250000.0
2009-02-09 15:16:00,61.289,61.291,61.286,61.288,9240000.0
2009-02-09 15:17:00,61.277,61.288,61.277,61.286,7040000.0
2009-02-09 15:18:00,61.293,61.296,61.284,61.286,14650000.0
2009-02-09 15:19:00,61.296,61.312,61.289,61.293,14460000.0
2009-02-09 15:20:00,61.3,61.347,61.281,61.327,18820000.0
2009-02-09 15:21:00,61.325,61.333,61.301,61.326,12250000.0
2009-02-09 15:22:00,61.33,61.354,61.328,61.35,22800000.0
2009-02-09 15:23:00,61.356,61.412,61.356,61.388,13780000.0
2009-02-09 15:24:00,61.369,61.377,61.347,61.348,10940000.0
2009-02-09 15:25:00,61.372,61.383,61.359,61.37,19990000.0
2009-02-09 15:26:00,61.364,61.369,61.357,61.366,18070000.0
2009-02-09 15:27:00,61.382,61.384,61.373,61.373,11120000.0
2009-02-09 15:28:00,61.367,61.376,61.361,61.361,10180000.0
2009-02-09 15:29:00,61.369,61.384,61.369,61.373,15150000.0
2009-02-09 15:30:00,61.366,61.376,61.343,61.345,9960000.0
2009-02-09 15:31:00,61.351,61.358,61.338,61.344,14140000.0
2009-02-09 15:32:00,61.35,61.353,61.343,61.352,10370000.0
2009-02-09 15:33:00,61.382,61.382,61.365,61.379,17870000.0
2009-02-09 15:34:00,61.368,61.389,61.362,61.369,15590000.0
2009-02-09 15:35:00,61.366,61.378,61.341,61.358,13530000.0
2009-02-09 15:36:00,61.374,61.374,61.328,61.357,12780000.0
2009-02-09 15:37:00,61.361,61.365,61.338,61.338,11490000.0
2009-02-09 15:38:00,61.34,61.349,61.337,61.346,17090000.0
2009-02-09 15:39:00,61.349,61.361,61.346,61.361,9800000.0
2009-02-09 15:40:00,61.365,61.365,61.345,61.359,14160000.0
2009-02-09 15:41:00,61.381,61.398,61.378,61.378,15860000.0
2009-02-09 15:42:00,61.376,61.376,61.356,61.369,12630000.0
2009-02-09 15:43:00,61.367,61.37,61.358,61.367,16420000.0
2009-02-09 15:44:00,61.356,61.369,61.356,61.366,6940000.0
2009-02-09 15:45:00,61.375,61.375,61.359,61.367,4330000.0
2009-02-09 15:46:00,61.352,61.366,61.352,61.357,15100000.0
2009-02-09 15:47:00,61.344,61.349,61.344,61.349,13000000.0
2009-02-09 15:48:00,61.362,61.363,61.346,61.355,14690000.0
2009-02-09 15:49:00,61.351,61.358,61.342,61.342,13760000.0
2009-02-09 15:50:00,61.36,61.362,61.337,61.355,11070000.0
2009-02-09 15:51:00,61.376,61.376,61.357,61.363,14730000.0
2009-02-09 15:52:00,61.356,61.363,61.334,61.363,13160000.0
2009-02-09 15:53:00,61.372,61.372,61.356,61.366,17470000.0
2009-02-09 15:54:00,61.382,61.382,61.368,61.378,12060000.0
2009-02-09 15:55:00,61.349,61.365,61.349,61.352,9240000.0
2009-02-09 15:56:00,61.356,61.357,61.35,61.357,13240000.0
2009-02-09 15:57:00,61.361,61.361,61.343,61.343,9430000.0
2009-02-09 15:58:00,61.361,61.374,61.354,61.356,12020000.0
2009-02-09 15:59:00,61.364,61.372,61.349,61.349,14160000.0
2009-02-09 16:00:00,61.347,61.376,61.318,61.368,16190000.0
2009-02-09 16:01:00,61.332,61.337,61.324,61.337,10550000.0
2009-02-09 16:02:00,61.347,61.35,61.339,61.34,11650000.0
2009-02-09 16:03:00,61.368,61.372,61.353,61.354,11540000.0
2009-02-09 16:04:00,61.361,61.366,61.341,61.345,19770000.0
2009-02-09 16:05:00,61.356,61.358,61.335,61.358,16950000.0
2009-02-09 16:06:00,61.357,61.357,61.338,61.338,3190000.0
2009-02-09 16:07:00,61.341,61.361,61.335,61.354,12760000.0
2009-02-09 16:08:00,61.355,61.36,61.315,61.337,17130000.0
2009-02-09 16:09:00,61.334,61.343,61.286,61.343,15860000.0
2009-02-09 16:10:00,61.328,61.334,61.328,61.334,12400000.0
2009-02-09 16:11:00,61.333,61.358,61.33,61.358,10340000.0
2009-02-09 16:12:00,61.347,61.351,61.311,61.311,8260000.0
2009-02-09 16:13:00,61.342,61.359,61.342,61.348,16370000.0
2009-02-09 16:14:00,61.371,61.406,61.357,61.393,18470000.0
2009-02-09 16:15:00,61.421,61.421,61.398,61.412,15440000.0
2009-02-09 16:16:00,61.446,61.503,61.446,61.456,16050000.0
2009-02-09 16:17:00,61.462,61.473,61.438,61.453,15830000.0
2009-02-09 16:18:00,61.447,61.447,61.427,61.435,11840000.0
2009-02-09 16:19:00,61.429,61.434,61.399,61.423,19420000.0
2009-02-09 16:20:00,61.411,61.428,61.401,61.428,20140000.0
2009-02-09 16:21:00,61.436,61.45,61.433,61.45,14500000.0
2009-02-09 16:22:00,61.466,61.468,61.456,61.459,20930000.0
2009-02-09 16:23:00,61.444,61.459,61.439,61.439,9620000.0
2009-02-09 16:24:00,61.45,61.45,61.426,61.426,12450000.0
2009-02-09 16:25:00,61.414,61.425,61.404,61.404,16750000.0
2009-02-09 16:26:00,61.398,61.398,61.393,61.396,8540000.0
2009-02-09 16:27:00,61.397,61.397,61.363,61.397,13190000.0
2009-02-09 16:28:00,61.411,61.436,61.409,61.424,13590000.0
2009-02-09 16:29:00,61.42,61.421,61.41,61.421,12630000.0
2009-02-09 16:30:00,61.427,61.443,61.417,61.443,17350000.0
2009-02-09 16:31:00,61.406,61.413,61.381,61.39,16140000.0
2009-02-09 16:32:00,61.387,61.398,61.361,61.394,17220000.0
2009-02-09 16:33:00,61.388,61.388,61.373,61.386,12820000.0
2009-02-09 16:34:00,61.39,61.403,61.39,61.403,2260000.0
2009-02-09 16:35:00,61.422,61.429,61.412,61.423,14500000.0
2009-02-09 16:36:00,61.414,61.414,61.396,61.404,15260000.0
2009-02-09 16:37:00,61.414,61.417,61.397,61.408,18950000.0
2009-02-09 16:38:00,61.401,61.411,61.379,61.397,13170000.0
2009-02-09 16:39:00,61.405,61.424,61.38,61.39,20740000.0
2009-02-09 16:40:00,61.405,61.415,61.4,61.407,12710000.0
2009-02-09 16:41:00,61.42,61.422,61.404,61.422,15030000.0
2009-02-09 16:42:00,61.436,61.448,61.424,61.448,14120000.0
2009-02-09 16:43:00,61.456,61.475,61.45,61.467,17730000.0
2009-02-09 16:44:00,61.442,61.444,61.42,61.424,20290000.0
2009-02-09 16:45:00,61.436,61.444,61.41,61.44,10220000.0
2009-02-09 16:46:00,61.433,61.445,61.39,61.426,16790000.0
2009-02-09 16:47:00,61.388,61.391,61.38,61.38,14320000.0
2009-02-09 16:48:00,61.391,61.406,61.378,61.396,17690000.0
2009-02-09 16:49:00,61.385,61.385,61.342,61.346,14520000.0
2009-02-09 16:50:00,61.357,61.383,61.352,61.36,13330000.0
2009-02-09 16:51:00,61.399,61.409,61.364,61.373,12590000.0
2009-02-09 16:52:00,61.367,61.375,61.356,61.369,12610000.0
2009-02-09 16:53:00,61.378,61.389,61.375,61.386,15930000.0
2009-02-09 16:54:00,61.408,61.413,61.379,61.383,14650000.0
2009-02-09 16:55:00,61.384,61.384,61.344,61.357,13370000.0
2009-02-09 16:56:00,61.355,61.368,61.355,61.366,16610000.0
2009-02-09 16:57:00,61.391,61.391,61.353,61.353,7630000.0
2009-02-09 16:58:00,61.359,61.362,61.347,61.362,16380000.0
2009-02-09 16:59:00,61.372,61.386,61.371,61.382,12810000.0
2009-02-09 17:00:00,61.391,61.391,61.36,61.373,14040000.0
2009-02-09 17:01:00,61.358,61.369,61.338,61.338,5450000.0
2009-02-09 17:02:00,61.352,61.352,61.289,61.292,18670000.0
2009-02-09 17:03:00,61.294,61.294,61.241,61.241,5070000.0
2009-02-09 17:04:00,61.188,61.188,61.171,61.171,8910000.0
2009-02-09 17:05:00,61.201,61.201,61.161,61.185,7160000.0
2009-02-09 17:06:00,61.196,61.204,61.182,61.182,8070000.0
2009-02-09 17:07:00,61.163,61.171,61.148,61.163,16000000.0
2009-02-09 17:08:00,61.152,61.176,61.123,61.163,17380000.0
2009-02-09 17:09:00,61.189,61.193,61.158,61.188,9630000.0
2009-02-09 17:10:00,61.186,61.204,61.167,61.169,18630000.0
2009-02-09 17:11:00,61.196,61.203,61.193,61.196,9480000.0
2009-02-09 17:12:00,61.217,61.22,61.197,61.216,12280000.0
2009-02-09 17:13:00,61.232,61.233,61.219,61.224,17140000.0
2009-02-09 17:14:00,61.231,61.236,61.231,61.231,9210000.0
2009-02-09 17:15:00,61.232,61.241,61.22,61.233,14150000.0
2009-02-09 17:16:00,61.224,61.248,61.219,61.234,14090000.0
2009-02-09 17:17:00,61.264,61.269,61.245,61.269,13910000.0
2009-02-09 17:18:00,61.277,61.277,61.258,61.258,14160000.0
2009-02-09 17:19:00,61.246,61.256,61.238,61.256,9280000.0
2009-02-09 17:20:00,61.263,61.276,61.249,61.249,10700000.0
2009-02-09 17:21:00,61.276,61.276,61.253,61.266,9430000.0
2009-02-09 17:22:00,61.266,61.272,61.265,61.268,13350000.0
2009-02-09 17:23:00,61.25,61.27,61.231,61.238,16810000.0
2009-02-09 17:24:00,61.245,61.245,61.218,61.245,11640000.0
2009-02-09 17:25:00,61.229,61.242,61.21,61.21,17280000.0
2009-02-09 17:26:00,61.232,61.249,61.232,61.243,11080000.0
2009-02-09 17:27:00,61.262,61.262,61.247,61.26,8270000.0
2009-02-09 17:28:00,61.245,61.254,61.233,61.234,17210000.0
2009-02-09 17:29:00,61.224,61.238,61.224,61.234,14650000.0
2009-02-09 17:30:00,61.225,61.225,61.212,61.219,5640000.0
2009-02-09 17:31:00,61.207,61.217,61.205,61.21,14350000.0
2009-02-09 17:32:00,61.204,61.204,61.166,61.166,11820000.0
2009-02-09 17:33:00,61.181,61.181,61.149,61.18,23610000.0
2009-02-09 17:34:00,61.182,61.199,61.173,61.187,14170000.0
2009-02-09 17:35:00,61.173,61.192,61.159,61.159,17170000.0
2009-02-09 17:36:00,61.18,61.216,61.172,61.18,17670000.0
2009-02-09 17:37:00,61.218,61.219,61.164,61.219,12040000.0
2009-02-09 17:38:00,61.231,61.231,61.197,61.206,11460000.0
2009-02-09 17:39:00,61.251,61.255,61.224,61.254,14890000.0
2009-02-09 17:40:00,61.259,61.288,61.255,61.27,16210000.0
2009-02-09 17:41:00,61.285,61.304,61.254,61.277,15300000.0
2009-02-09 17:42:00,61.286,61.286,61.262,61.278,18250000.0
2009-02-09 17:43:00,61.271,61.28,61.259,61.269,14840000.0
2009-02-09 17:44:00,61.277,61.291,61.266,61.27,14460000.0
2009-02-09 17:45:00,61.29,61.29,61.26,61.26,15900000.0
2009-02-09 17:46:00,61.244,61.266,61.238,61.266,11120000.0
2009-02-09 17:47:00,61.258,61.261,61.246,61.25,15310000.0
2009-02-09 17:48:00,61.284,61.304,61.274,61.299,18530000.0
2009-02-09 17:49:00,61.309,61.345,61.309,61.338,10970000.0
2009-02-09 17:50:00,61.349,61.352,61.328,61.345,15250000.0
2009-02-09 17:51:00,61.367,61.367,61.312,61.324,16600000.0
2009-02-09 17:52:00,61.345,61.36,61.329,61.342,19540000.0
2009-02-09 17:53:00,61.351,61.351,61.332,61.332,3570000.0
2009-02-09 17:54:00,61.35,61.35,61.316,61.32,15630000.0
2009-02-09 17:55:00,61.317,61.329,61.287,61.322,22180000.0
2009-02-09 17:56:00,61.32,61.339,61.32,61.33,12030000.0
2009-02-09 17:57:00,61.342,61.342,61.287,61.311,8120000.0
2009-02-09 17:58:00,61.325,61.342,61.324,61.333,10890000.0
2009-02-09 17:59:00,61.365,61.381,61.342,61.342,14510000.0
2009-02-09 18:00:00,61.366,61.376,61.303,61.336,14580000.0
2009-02-09 18:01:00,61.307,61.325,61.301,61.307,16570000.0
2009-02-09 18:02:00,61.304,61.331,61.304,61.331,15060000.0
2009-02-09 18:03:00,61.337,61.352,61.318,61.337,22430000.0
2009-02-09 18:04:00,61.362,61.362,61.335,61.335,7880000.0
2009-02-09 18:05:00,61.32,61.34,61.308,61.316,12280000.0
2009-02-09 18:06:00,61.325,61.325,61.3,61.311,14090000.0
2009-02-09 18:07:00,61.307,61.307,61.296,61.301,4140000.0
2009-02-09 18:08:00,61.296,61.312,61.288,61.3,13040000.0
2009-02-09 18:09:00,61.3,61.32,61.299,61.312,13380000.0
2009-02-09 18:10:00,61.301,61.307,61.295,61.306,13000000.0
2009-02-09 18:11:00,61.311,61.315,61.298,61.309,18450000.0
2009-02-09 18:12:00,61.302,61.302,61.269,61.277,9100000.0
2009-02-09 18:13:00,61.292,61.292,61.259,61.259,11320000.0
2009-02-09 18:14:00,61.247,61.257,61.231,61.244,14120000.0
2009-02-09 18:15:00,61.242,61.257,61.231,61.232,15820000.0
2009-02-09 18:16:00,61.23,61.232,61.218,61.232,17060000.0
2009-02-09 18:17:00,61.237,61.253,61.237,61.239,11130000.0
2009-02-09 18:18:00,61.222,61.239,61.178,61.187,14350000.0
2009-02-09 18:19:00,61.178,61.181,61.168,61.181,9950000.0
2009-02-09 18:20:00,61.188,61.188,61.157,61.168,11750000.0
2009-02-09 18:21:00,61.184,61.204,61.184,61.204,10710000.0
2009-02-09 18:22:00,61.206,61.224,61.191,61.224,12770000.0
2009-02-09 18:23:00,61.222,61.234,61.204,61.208,23700000.0
2009-02-09 18:24:00,61.218,61.226,61.186,61.213,12770000.0
2009-02-09 18:25:00,61.243,61.265,61.243,61.265,11120000.0
2009-02-09 18:26:00,61.267,61.267,61.236,61.256,10720000.0
2009-02-09 18:27:00,61.277,61.288,61.266,61.288,14770000.0
2009-02-09 18:28:00,61.269,61.282,61.223,61.231,11120000.0
2009-02-09 18:29:00,61.247,61.272,61.24,61.271,10410000.0
2009-02-09 18:30:00,61.271,61.271,61.254,61.268,16030000.0
2009-02-09 18:31:00,61.236,61.245,61.222,61.222,6200000.0
2009-02-09 18:32:00,61.192,61.22,61.192,61.198,12770000.0
2009-02-09 18:33:00,61.214,61.235,61.206,61.224,20890000.0
2009-02-09 18:34:00,61.222,61.233,61.216,61.228,11540000.0
2009-02-09 18:35:00,61.236,61.249,61.235,61.243,15100000.0
2009-02-09 18:36:00,61.261,61.263,61.236,61.25,14360000.0
2009-02-09 18:37:00,61.256,61.27,61.239,61.264,12390000.0
2009-02-09 18:38:00,61.244,61.261,61.238,61.238,8490000.0
2009-02-09 18:39:00,61.237,61.237,61.222,61.222,8260000.0
2009-02-09 18:40:00,61.215,61.215,61.187,61.202,11340000.0
2009-02-09 18:41:00,61.193,61.193,61.166,61.179,13340000.0
2009-02-09 18:42:00,61.187,61.187,61.17,61.17,3420000.0
2009-02-09 18:43:00,61.173,61.182,61.169,61.171,14090000.0
2009-02-09 18:44:00,61.186,61.193,61.178,61.179,17470000.0
2009-02-09 18:45:00,61.188,61.188,61.165,61.171,4140000.0
2009-02-09 18:46:00,61.18,61.18,61.157,61.168,19530000.0
2009-02-09 18:47:00,61.19,61.203,61.168,61.184,17730000.0
2009-02-09 18:48:00,61.204,61.211,61.19,61.208,11930000.0
2009-02-09 18:49:00,61.18,61.18,61.164,61.172,11310000.0
2009-02-09 18:50:00,61.16,61.178,61.149,61.172,19530000.0
2009-02-09 18:51:00,61.179,61.189,61.174,61.189,7330000.0
2009-02-09 18:52:00,61.201,61.21,61.194,61.206,10750000.0
2009-02-09 18:53:00,61.209,61.218,61.208,61.209,13190000.0
2009-02-09 18:54:00,61.2,61.2,61.172,61.192,10900000.0
2009-02-09 18:55:00,61.185,61.192,61.174,61.191,18810000.0
2009-02-09 18:56:00,61.188,61.196,61.184,61.187,16570000.0
2009-02-09 18:57:00,61.234,61.259,61.199,61.223,20140000.0
2009-02-09 18:58:00,61.249,61.262,61.246,61.257,13340000.0
2009-02-09 18:59:00,61.256,61.261,61.243,61.25,20320000.0
2009-02-09 19:00:00,61.25,61.254,61.243,61.254,12250000.0
2009-02-09 19:01:00,61.257,61.259,61.242,61.242,23310000.0
2009-02-09 19:02:00,61.256,61.267,61.254,61.267,11280000.0
2009-02-09 19:03:00,61.263,61.284,61.255,61.282,21710000.0
2009-02-09 19:04:00,61.291,61.3,61.272,61.293,21490000.0
2009-02-09 19:05:00,61.275,61.275,61.266,61.266,2630000.0
2009-02-09 19:06:00,61.253,61.26,61.23,61.239,10710000.0
2009-02-09 19:07:00,61.252,61.255,61.252,61.255,3230000.0
2009-02-09 19:08:00,61.243,61.258,61.242,61.254,13370000.0
2009-02-09 19:09:00,61.279,61.282,61.26,61.28,16370000.0
2009-02-09 19:10:00,61.3,61.308,61.283,61.288,13180000.0
2009-02-09 19:11:00,61.294,61.305,61.294,61.305,5110000.0
2009-02-09 19:12:00,61.321,61.329,61.288,61.288,13900000.0
2009-02-09 19:13:00,61.271,61.272,61.247,61.256,10330000.0
2009-02-09 19:14:00,61.234,61.235,61.227,61.231,17210000.0
2009-02-09 19:15:00,61.252,61.277,61.236,61.273,18390000.0
2009-02-09 19:16:00,61.274,61.284,61.252,61.284,14730000.0
2009-02-09 19:17:00,61.309,61.312,61.305,61.312,10520000.0
2009-02-09 19:18:00,61.328,61.328,61.299,61.303,6430000.0
2009-02-09 19:19:00,61.289,61.293,61.284,61.288,14320000.0
2009-02-09 19:20:00,61.293,61.295,61.292,61.292,7730000.0
2009-02-09 19:21:00,61.305,61.312,61.29,61.312,10570000.0
2009-02-09 19:22:00,61.317,61.329,61.301,61.319,16720000.0
2009-02-09 19:23:00,61.324,61.336,61.322,61.327,11700000.0
2009-02-09 19:24:00,61.324,61.343,61.281,61.281,10710000.0
2009-02-09 19:25:00,61.28,61.321,61.28,61.315,16370000.0
2009-02-09 19:26:00,61.317,61.354,61.303,61.354,6570000.0
2009-02-09 19:27:00,61.387,61.387,61.359,61.372,15430000.0
2009-02-09 19:28:00,61.362,61.368,61.353,61.367,16990000.0
2009-02-09 19:29:00,61.362,61.368,61.362,61.368,8260000.0
2009-02-09 19:30:00,61.371,61.371,61.362,61.362,3010000.0
2009-02-09 19:31:00,61.36,61.379,61.36,61.364,15860000.0
2009-02-09 19:32:00,61.376,61.382,61.376,61.38,11500000.0
2009-02-09 19:33:00,61.389,61.389,61.365,61.386,13980000.0
2009-02-09 19:34:00,61.371,61.384,61.361,61.371,16010000.0
2009-02-09 19:35:00,61.38,61.38,61.354,61.361,14840000.0
2009-02-09 19:36:00,61.359,61.36,61.332,61.338,15400000.0
2009-02-09 19:37:00,61.322,61.344,61.318,61.344,11530000.0
2009-02-09 19:38:00,61.341,61.36,61.341,61.348,10710000.0
2009-02-09 19:39:00,61.368,61.401,61.358,61.381,20410000.0
2009-02-09 19:40:00,61.389,61.397,61.38,61.38,14950000.0
2009-02-09 19:41:00,61.36,61.373,61.356,61.363,18230000.0
2009-02-09 19:42:00,61.359,61.359,61.342,61.342,3420000.0
2009-02-09 19:43:00,61.329,61.345,61.329,61.331,11880000.0
2009-02-09 19:44:00,61.326,61.332,61.305,61.305,12770000.0
2009-02-09 19:45:00,61.317,61.318,61.296,61.312,16600000.0
2009-02-09 19:46:00,61.319,61.321,61.302,61.321,8160000.0
2009-02-09 19:47:00,61.307,61.307,61.3,61.304,15250000.0
2009-02-09 19:48:00,61.334,61.334,61.323,61.328,14730000.0
2009-02-09 19:49:00,61.324,61.333,61.314,61.314,13570000.0
2009-02-09 19:50:00,61.316,61.328,61.316,61.328,15620000.0
2009-02-09 19:51:00,61.333,61.333,61.318,61.323,8080000.0
2009-02-09 19:52:00,61.344,61.352,61.344,61.352,7510000.0
2009-02-09 19:53:00,61.339,61.339,61.334,61.337,7930000.0
2009-02-09 19:54:00,61.34,61.346,61.34,61.34,8460000.0
2009-02-09 19:55:00,61.332,61.336,61.327,61.328,12960000.0
2009-02-09 19:56:00,61.348,61.357,61.333,61.353,14480000.0
2009-02-09 19:57:00,61.345,61.347,61.341,61.347,13230000.0
2009-02-09 19:58:00,61.347,61.354,61.345,61.349,14080000.0
2009-02-09 19:59:00,61.347,61.353,61.332,61.346,19950000.0
2009-02-09 20:00:00,61.341,61.341,61.333,61.339,9660000.0
2009-02-09 20:01:00,61.347,61.372,61.336,61.368,10710000.0
2009-02-09 20:02:00,61.38,61.384,61.375,61.382,12020000.0
2009-02-09 20:03:00,61.387,61.387,61.373,61.383,12960000.0
2009-02-09 20:04:00,61.38,61.402,61.379,61.402,19350000.0
2009-02-09 20:05:00,61.396,61.408,61.389,61.398,14280000.0
2009-02-09 20:06:00,61.403,61.403,61.389,61.398,12420000.0
2009-02-09 20:07:00,61.395,61.399,61.393,61.393,6420000.0
2009-02-09 20:08:00,61.404,61.404,61.404,61.404,3230000.0
2009-02-09 20:09:00,61.389,61.412,61.386,61.386,12440000.0
2009-02-09 20:10:00,61.398,61.404,61.398,61.404,3750000.0
2009-02-09 20:11:00,61.38,61.391,61.379,61.379,11450000.0
2009-02-09 20:12:00,61.4,61.4,61.37,61.383,8870000.0
2009-02-09 20:14:00,61.377,61.386,61.375,61.381,49350000.0
2009-02-09 20:15:00,61.406,61.406,61.374,61.384,70440000.0
2009-02-09 20:16:00,61.402,61.402,61.382,61.401,78490000.0
2009-02-09 20:17:00,61.38,61.394,61.377,61.394,99250000.0
2009-02-09 20:18:00,61.402,61.403,61.385,61.396,84540000.0
2009-02-09 20:19:00,61.374,61.388,61.373,61.373,48580000.0
2009-02-09 20:20:00,61.391,61.397,61.373,61.386,72630000.0
2009-02-09 20:21:00,61.398,61.402,61.378,61.388,68700000.0
2009-02-09 20:22:00,61.382,61.398,61.367,61.383,72800000.0
2009-02-09 20:23:00,61.369,61.372,61.363,61.368,76730000.0
2009-02-09 20:24:00,61.38,61.38,61.364,61.364,62700000.0
2009-02-09 20:25:00,61.344,61.356,61.322,61.328,91810000.0
2009-02-09 20:26:00,61.314,61.333,61.313,61.313,70000000.0
2009-02-09 20:27:00,61.338,61.342,61.327,61.342,48600000.0
2009-02-09 20:28:00,61.349,61.349,61.326,61.326,57830000.0
2009-02-09 20:29:00,61.33,61.33,61.314,61.317,77600000.0
2009-02-09 20:30:00,61.323,61.323,61.261,61.282,83820000.0
2009-02-09 20:31:00,61.269,61.274,61.263,61.267,87690000.0
2009-02-09 20:32:00,61.23,61.242,61.221,61.233,93160000.0
2009-02-09 20:33:00,61.248,61.249,61.193,61.209,111200000.0
2009-02-09 20:34:00,61.19,61.203,61.183,61.195,64230000.0
2009-02-09 20:35:00,61.175,61.189,61.15,61.165,61930000.0
2009-02-09 20:36:00,61.182,61.182,61.163,61.171,38540000.0
2009-02-09 20:37:00,61.178,61.186,61.174,61.184,66120000.0
2009-02-09 20:38:00,61.192,61.203,61.184,61.203,80280000.0
2009-02-09 20:39:00,61.22,61.223,61.207,61.215,70350000.0
2009-02-09 20:40:00,61.213,61.224,61.21,61.215,94010000.0
2009-02-09 20:41:00,61.215,61.231,61.213,61.231,60570000.0
2009-02-09 20:42:00,61.251,61.26,61.225,61.252,96320000.0
2009-02-09 20:43:00,61.254,61.256,61.243,61.243,122290000.0
2009-02-09 20:44:00,61.245,61.251,61.225,61.239,149330000.0
2009-02-09 20:45:00,61.257,61.257,61.213,61.224,108570000.0
2009-02-09 20:46:00,61.227,61.241,61.224,61.237,109810000.0
2009-02-09 20:47:00,61.239,61.251,61.201,61.216,70900000.0
2009-02-09 20:48:00,61.224,61.246,61.216,61.233,63040000.0
2009-02-09 20:49:00,61.238,61.251,61.236,61.241,97510000.0
2009-02-09 20:50:00,61.234,61.245,61.217,61.235,82250000.0
2009-02-09 20:51:00,61.24,61.24,61.225,61.225,43780000.0
2009-02-09 20:52:00,61.229,61.249,61.225,61.228,34470000.0
2009-02-09 20:53:00,61.239,61.252,61.236,61.252,26350000.0
2009-02-09 20:54:00,61.25,61.272,61.249,61.254,46940000.0
2009-02-09 20:55:00,61.236,61.248,61.219,61.22,27990000.0
2009-02-09 20:56:00,61.232,61.242,61.231,61.242,41490000.0
2009-02-09 20:57:00,61.263,61.265,61.252,61.264,56110000.0
2009-02-09 20:58:00,61.268,61.285,61.264,61.271,87710000.0
2009-02-09 20:59:00,61.271,61.301,61.266,61.301,94960000.0
2009-02-09 21:00:00,61.287,61.308,61.269,61.283,119930000.0
2009-02-09 21:01:00,61.275,61.281,61.262,61.276,61810000.0
2009-02-09 21:02:00,61.281,61.286,61.279,61.279,114610000.0
2009-02-09 21:03:00,61.303,61.305,61.292,61.299,116720000.0
2009-02-09 21:04:00,61.306,61.308,61.3,61.3,54330000.0
2009-02-09 21:05:00,61.319,61.333,61.302,61.324,65810000.0
2009-02-09 21:06:00,61.333,61.333,61.317,61.328,19360000.0
2009-02-09 21:07:00,61.309,61.322,61.303,61.314,31610000.0
2009-02-09 21:08:00,61.305,61.308,61.292,61.293,38060000.0
2009-02-09 21:09:00,61.309,61.311,61.293,61.309,63800000.0
2009-02-09 21:10:00,61.299,61.299,61.284,61.291,127980000.0
2009-02-09 21:11:00,61.289,61.289,61.259,61.259,60470000.0
2009-02-09 21:12:00,61.271,61.271,61.237,61.262,43560000.0
2009-02-09 21:13:00,61.257,61.267,61.237,61.245,31970000.0
2009-02-09 21:14:00,61.227,61.233,61.223,61.232,63710000.0
2009-02-09 21:15:00,61.247,61.247,61.224,61.233,74530000.0
2009-02-09 21:16:00,61.247,61.262,61.244,61.254,138700000.0
2009-02-09 21:17:00,61.234,61.247,61.23,61.238,99340000.0
2009-02-09 21:18:00,61.26,61.26,61.235,61.235,99970000.0
2009-02-09 21:19:00,61.237,61.246,61.228,61.242,41140000.0
2009-02-09 21:20:00,61.249,61.264,61.248,61.259,37800000.0
2009-02-09 21:21:00,61.278,61.278,61.238,61.244,53860000.0
2009-02-09 21:22:00,61.247,61.25,61.23,61.23,65850000.0
2009-02-09 21:23:00,61.242,61.253,61.232,61.248,38850000.0
2009-02-09 21:24:00,61.26,61.26,61.226,61.233,67130000.0
2009-02-09 21:25:00,61.219,61.229,61.201,61.221,65280000.0
2009-02-09 21:26:00,61.209,61.217,61.188,61.194,56320000.0
2009-02-09 21:27:00,61.185,61.185,61.135,61.154,75630000.0
2009-02-09 21:28:00,61.143,61.163,61.143,61.163,43800000.0
2009-02-09 21:29:00,61.169,61.183,61.165,61.178,62660000.0
2009-02-09 21:30:00,61.198,61.198,61.161,61.166,99930000.0
2009-02-09 21:31:00,61.168,61.176,61.163,61.167,56830000.0
2009-02-09 21:32:00,61.169,61.172,61.157,61.163,58390000.0
2009-02-09 21:33:00,61.178,61.183,61.151,61.17,87160000.0
2009-02-09 21:34:00,61.159,61.169,61.153,61.166,100400000.0
2009-02-09 21:35:00,61.151,61.173,61.149,61.153,90740000.0
2009-02-09 21:36:00,61.174,61.175,61.154,61.173,52090000.0
2009-02-09 21:37:00,61.165,61.175,61.157,61.173,66590000.0
2009-02-09 21:38:00,61.165,61.165,61.154,61.156,26300000.0
2009-02-09 21:39:00,61.179,61.181,61.151,61.164,65350000.0
2009-02-09 21:40:00,61.165,61.165,61.149,61.149,93730000.0
2009-02-09 21:41:00,61.156,61.169,61.142,61.158,85900000.0
2009-02-09 21:42:00,61.193,61.193,61.159,61.159,70340000.0
2009-02-09 21:43:00,61.157,61.171,61.137,61.158,89240000.0
2009-02-09 21:44:00,61.167,61.168,61.147,61.159,119400000.0
2009-02-09 21:45:00,61.169,61.169,61.128,61.137,107590000.0
2009-02-09 21:46:00,61.108,61.121,61.089,61.095,88040000.0
2009-02-09 21:47:00,61.099,61.113,61.095,61.099,71680000.0
2009-02-09 21:48:00,61.123,61.131,61.105,61.13,80590000.0
2009-02-09 21:49:00,61.133,61.143,61.112,61.128,82050000.0
2009-02-09 21:50:00,61.117,61.129,61.09,61.116,72910000.0
2009-02-09 21:51:00,61.124,61.124,61.097,61.107,71900000.0
2009-02-09 21:52:00,61.102,61.111,61.072,61.072,75480000.0
2009-02-09 21:53:00,61.088,61.11,61.087,61.108,101140000.0
2009-02-09 21:54:00,61.108,61.109,61.094,61.106,67670000.0
2009-02-09 21:55:00,61.114,61.114,61.094,61.098,80990000.0
2009-02-09 21:56:00,61.1,61.118,61.09,61.096,105070000.0
2009-02-09 21:57:00,61.118,61.118,61.094,61.098,74660000.0
2009-02-09 21:58:00,61.113,61.117,61.103,61.108,94450000.0
2009-02-09 21:59:00,61.123,61.14,61.122,61.134,74430000.0
2009-02-09 22:00:00,61.161,61.161,61.137,61.137,79790000.0
2009-02-09 22:01:00,61.136,61.14,61.13,61.13,128950000.0
2009-02-09 22:02:00,61.144,61.163,61.143,61.144,94110000.0
2009-02-09 22:03:00,61.153,61.16,61.14,61.142,81030000.0
2009-02-09 22:04:00,61.139,61.142,61.11,61.119,66600000.0
2009-02-09 22:05:00,61.131,61.151,61.127,61.138,106200000.0
2009-02-09 22:06:00,61.153,61.153,61.111,61.121,61950000.0
2009-02-09 22:07:00,61.119,61.121,61.105,61.105,53800000.0
2009-02-09 22:08:00,61.11,61.123,61.097,61.097,63370000.0
2009-02-09 22:09:00,61.109,61.109,61.085,61.099,82190000.0
2009-02-09 22:10:00,61.116,61.124,61.105,61.118,103800000.0
2009-02-09 22:11:00,61.114,61.124,61.11,61.11,45840000.0
2009-02-09 22:12:00,61.117,61.128,61.088,61.114,36120000.0
2009-02-09 22:13:00,61.108,61.112,61.085,61.105,25070000.0
2009-02-09 22:14:00,61.115,61.141,61.108,61.141,85820000.0
2009-02-09 22:15:00,61.143,61.146,61.125,61.145,97440000.0
2009-02-09 22:16:00,61.139,61.149,61.125,61.125,50040000.0
2009-02-09 22:17:00,61.134,61.134,61.121,61.122,35600000.0
2009-02-09 22:18:00,61.134,61.144,61.121,61.136,106820000.0
2009-02-09 22:19:00,61.131,61.139,61.127,61.135,46420000.0
2009-02-09 22:20:00,61.134,61.138,61.134,61.137,14120000.0
2009-02-09 22:21:00,61.171,61.178,61.141,61.173,38400000.0
2009-02-09 22:22:00,61.183,61.191,61.175,61.179,47150000.0
2009-02-09 22:23:00,61.168,61.17,61.147,61.17,52710000.0
2009-02-09 22:24:00,61.192,61.192,61.163,61.17,84460000.0
2009-02-09 22:25:00,61.183,61.188,61.172,61.172,65990000.0
2009-02-09 22:26:00,61.183,61.194,61.174,61.185,43470000.0
2009-02-09 22:27:00,61.203,61.203,61.186,61.186,38770000.0
2009-02-09 22:28:00,61.183,61.201,61.182,61.193,53850000.0
2009-02-09 22:29:00,61.207,61.207,61.144,61.151,38310000.0
2009-02-09 22:30:00,61.18,61.2,61.156,61.186,67390000.0
2009-02-09 22:31:00,61.183,61.186,61.164,61.165,36330000.0
2009-02-09 22:32:00,61.175,61.175,61.17,61.172,13940000.0
2009-02-09 22:33:00,61.164,61.175,61.154,61.164,38530000.0
2009-02-09 22:34:00,61.151,61.152,61.141,61.145,39100000.0
2009-02-09 22:35:00,61.154,61.169,61.154,61.155,40110000.0
2009-02-09 22:36:00,61.175,61.18,61.164,61.174,44460000.0
2009-02-09 22:37:00,61.198,61.204,61.19,61.203,44940000.0
2009-02-09 22:38:00,61.186,61.191,61.165,61.177,138250000.0
2009-02-09 22:39:00,61.176,61.176,61.156,61.168,98780000.0
2009-02-09 22:40:00,61.169,61.181,61.163,61.166,67180000.0
2009-02-09 22:41:00,61.177,61.188,61.175,61.181,99070000.0
2009-02-09 22:42:00,61.175,61.176,61.167,61.169,62840000.0
2009-02-09 22:43:00,61.182,61.191,61.174,61.186,62500000.0
2009-02-09 22:44:00,61.175,61.176,61.169,61.176,36120000.0
2009-02-09 22:45:00,61.197,61.197,61.176,61.18,41450000.0
2009-02-09 22:46:00,61.169,61.171,61.159,61.169,95740000.0
2009-02-09 22:47:00,61.155,61.165,61.155,61.158,66800000.0
2009-02-09 22:48:00,61.162,61.162,61.143,61.16,49360000.0
2009-02-09 22:49:00,61.17,61.179,61.161,61.175,52700000.0
2009-02-09 22:50:00,61.159,61.161,61.15,61.15,16240000.0
2009-02-09 22:51:00,61.152,61.163,61.145,61.15,23150000.0
2009-02-09 22:52:00,61.149,61.152,61.143,61.146,30310000.0
2009-02-09 22:53:00,61.152,61.155,61.149,61.149,45650000.0
2009-02-09 22:54:00,61.17,61.17,61.145,61.145,64640000.0
2009-02-09 22:55:00,61.149,61.152,61.138,61.15,78450000.0
2009-02-09 22:56:00,61.144,61.147,61.138,61.138,109580000.0
2009-02-09 22:57:00,61.157,61.16,61.143,61.153,54460000.0
2009-02-09 22:58:00,61.147,61.154,61.141,61.141,100440000.0
2009-02-09 22:59:00,61.147,61.165,61.147,61.152,106730000.0
2009-02-09 23:00:00,61.166,61.166,61.145,61.149,105300000.0
2009-02-09 23:01:00,61.154,61.154,61.14,61.152,37470000.0
2009-02-09 23:02:00,61.143,61.153,61.139,61.151,78500000.0
2009-02-09 23:03:00,61.175,61.175,61.16,61.16,71130000.0
2009-02-09 23:04:00,61.15,61.163,61.149,61.162,75580000.0
2009-02-09 23:06:00,61.187,61.19,61.184,61.185,50350000.0
2009-02-09 23:07:00,61.175,61.188,61.174,61.176,68940000.0
2009-02-09 23:08:00,61.171,61.177,61.169,61.171,74840000.0
2009-02-09 23:09:00,61.181,61.182,61.166,61.172,104450000.0
2009-02-09 23:11:00,61.177,61.18,61.177,61.18,47150000.0
2009-02-09 23:12:00,61.206,61.206,61.174,61.18,74130000.0
2009-02-09 23:14:00,61.169,61.176,61.169,61.17,47960000.0
2009-02-09 23:15:00,61.187,61.187,61.178,61.178,67040000.0
2009-02-09 23:16:00,61.189,61.19,61.187,61.19,73220000.0
2009-02-09 23:17:00,61.192,61.194,61.178,61.194,104490000.0
2009-02-09 23:18:00,61.216,61.217,61.21,61.211,67760000.0
2009-02-09 23:19:00,61.178,61.179,61.176,61.177,42460000.0
2009-02-09 23:20:00,61.189,61.189,61.171,61.173,67540000.0
2009-02-09 23:21:00,61.194,61.195,61.18,61.18,63280000.0
2009-02-09 23:22:00,61.173,61.184,61.17,61.184,64400000.0
2009-02-09 23:24:00,61.207,61.21,61.201,61.202,47560000.0
2009-02-09 23:25:00,61.176,61.176,61.167,61.167,64550000.0
2009-02-09 23:26:00,61.179,61.179,61.177,61.179,73620000.0
2009-02-09 23:27:00,61.184,61.188,61.18,61.181,101740000.0
2009-02-09 23:28:00,61.171,61.175,61.171,61.174,67310000.0
2009-02-09 23:29:00,61.168,61.169,61.166,61.167,38820000.0
2009-02-09 23:30:00,61.192,61.195,61.175,61.175,68520000.0
2009-02-09 23:31:00,61.177,61.177,61.17,61.17,63080000.0
2009-02-09 23:32:00,61.174,61.176,61.169,61.17,61200000.0
2009-02-09 23:33:00,61.206,61.207,61.2,61.2,62970000.0
2009-02-09 23:34:00,61.16,61.166,61.158,61.165,59780000.0
2009-02-09 23:35:00,61.161,61.167,61.16,61.165,84380000.0
2009-02-09 23:36:00,61.181,61.181,61.162,61.162,60230000.0
2009-02-09 23:38:00,61.147,61.15,61.147,61.15,45640000.0
2009-02-09 23:39:00,61.162,61.162,61.145,61.153,67290000.0
2009-02-09 23:40:00,61.16,61.16,61.157,61.159,71470000.0
2009-02-09 23:41:00,61.148,61.151,61.146,61.148,103340000.0
2009-02-09 23:42:00,61.176,61.178,61.172,61.172,76000000.0
2009-02-09 23:43:00,61.155,61.155,61.147,61.153,42720000.0
2009-02-09 23:45:00,61.18,61.18,61.157,61.17,48070000.0
2009-02-09 23:47:00,61.177,61.18,61.177,61.18,44010000.0
2009-02-09 23:48:00,61.183,61.183,61.15,61.15,60940000.0
2009-02-09 23:49:00,61.148,61.149,61.129,61.141,66760000.0
2009-02-09 23:50:00,61.13,61.138,61.13,61.132,98260000.0
2009-02-09 23:51:00,61.157,61.158,61.149,61.151,70340000.0
2009-02-09 23:52:00,61.118,61.123,61.109,61.11,35280000.0
2009-02-09 23:53:00,61.124,61.142,61.124,61.135,68580000.0
2009-02-09 23:54:00,61.156,61.159,61.141,61.147,60310000.0
2009-02-09 23:55:00,61.144,61.162,61.144,61.157,59670000.0
2009-02-09 23:56:00,61.149,61.157,61.149,61.156,62710000.0
2009-02-09 23:57:00,61.172,61.174,61.163,61.163,53310000.0
2009-02-09 23:58:00,61.167,61.172,61.15,61.15,81660000.0
2009-02-09 23:59:00,61.161,61.164,61.153,61.161,60490000.0
2009-02-10 00:00:00,61.188,61.188,61.156,61.156,41780000.0
2009-02-10 00:01:00,61.164,61.165,61.16,61.164,59060000.0
2009-02-10 00:02:00,61.157,61.163,61.153,61.157,70020000.0
2009-02-10 00:03:00,61.175,61.175,61.142,61.149,71190000.0
2009-02-10 00:04:00,61.137,61.151,61.135,61.142,82130000.0
2009-02-10 00:05:00,61.142,61.154,61.141,61.147,82680000.0
2009-02-10 00:06:00,61.173,61.177,61.171,61.172,100290000.0
2009-02-10 00:08:00,61.157,61.16,61.157,61.16,47580000.0
2009-02-10 00:09:00,61.187,61.187,61.162,61.162,67270000.0
2009-02-10 00:11:00,61.168,61.177,61.168,61.174,47520000.0
2009-02-10 00:12:00,61.207,61.207,61.2,61.2,70850000.0
2009-02-10 00:13:00,61.176,61.177,61.168,61.171,74630000.0
2009-02-10 00:14:00,61.175,61.177,61.171,61.173,107270000.0
2009-02-10 00:15:00,61.184,61.194,61.184,61.187,69340000.0
2009-02-10 00:16:00,61.168,61.174,61.159,61.161,42560000.0
2009-02-10 00:17:00,61.171,61.198,61.167,61.187,72820000.0
2009-02-10 00:18:00,61.162,61.183,61.162,61.162,61990000.0
2009-02-10 00:19:00,61.175,61.19,61.148,61.16,65210000.0
2009-02-10 00:20:00,61.171,61.189,61.162,61.182,67850000.0
2009-02-10 00:22:00,61.169,61.184,61.157,61.165,49510000.0
2009-02-10 00:23:00,61.165,61.165,61.157,61.157,72930000.0
2009-02-10 00:24:00,61.185,61.185,61.172,61.172,81630000.0
2009-02-10 00:27:00,61.176,61.176,61.132,61.144,47590000.0
2009-02-10 00:28:00,61.133,61.14,61.12,61.12,65010000.0
2009-02-10 00:29:00,61.13,61.137,61.13,61.137,71630000.0
2009-02-10 00:30:00,61.162,61.167,61.15,61.155,102140000.0
2009-02-10 00:31:00,61.155,61.157,61.149,61.152,64930000.0
2009-02-10 00:32:00,61.153,61.153,61.141,61.141,37940000.0
2009-02-10 00:33:00,61.162,61.162,61.144,61.144,68340000.0
2009-02-10 00:34:00,61.127,61.127,61.119,61.123,68530000.0
2009-02-10 00:35:00,61.119,61.125,61.11,61.12,68580000.0
2009-02-10 00:36:00,61.137,61.137,61.129,61.13,63000000.0
2009-02-10 00:37:00,61.123,61.135,61.123,61.133,59110000.0
2009-02-10 00:38:00,61.118,61.12,61.117,61.117,87090000.0
2009-02-10 00:39:00,61.148,61.148,61.133,61.143,56050000.0
2009-02-10 00:40:00,61.133,61.151,61.133,61.14,47780000.0
2009-02-10 00:41:00,61.14,61.141,61.133,61.136,56580000.0
2009-02-10 00:42:00,61.158,61.158,61.134,61.142,71540000.0
2009-02-10 00:44:00,61.127,61.13,61.127,61.13,44060000.0
2009-02-10 00:45:00,61.16,61.16,61.137,61.146,63970000.0
2009-02-10 00:46:00,61.142,61.146,61.139,61.139,72440000.0
2009-02-10 00:47:00,61.152,61.169,61.146,61.163,103660000.0
2009-02-10 00:48:00,61.137,61.164,61.131,61.131,72540000.0
2009-02-10 00:49:00,61.149,61.152,61.142,61.151,43890000.0
2009-02-10 00:50:00,61.149,61.179,61.143,61.179,70190000.0
2009-02-10 00:51:00,61.17,61.17,61.151,61.152,66160000.0
2009-02-10 00:52:00,61.138,61.144,61.131,61.134,64360000.0
2009-02-10 00:53:00,61.141,61.176,61.132,61.174,68040000.0
2009-02-10 00:54:00,61.179,61.191,61.175,61.187,54060000.0
2009-02-10 00:55:00,61.179,61.188,61.172,61.177,95930000.0
2009-02-10 00:56:00,61.188,61.189,61.187,61.188,60550000.0
2009-02-10 00:57:00,61.194,61.194,61.18,61.186,42040000.0
2009-02-10 00:58:00,61.176,61.183,61.173,61.173,59070000.0
2009-02-10 00:59:00,61.156,61.156,61.149,61.153,79560000.0
2009-02-10 01:00:00,61.194,61.194,61.169,61.177,79520000.0
2009-02-10 01:01:00,61.17,61.179,61.17,61.173,89140000.0
2009-02-10 01:02:00,61.187,61.196,61.183,61.188,89930000.0
2009-02-10 01:03:00,61.168,61.178,61.168,61.169,109330000.0
2009-02-10 01:04:00,61.175,61.177,61.168,61.17,67490000.0
2009-02-10 01:05:00,61.16,61.164,61.159,61.16,60450000.0
2009-02-10 01:06:00,61.185,61.187,61.178,61.179,37780000.0
2009-02-10 01:07:00,61.151,61.156,61.15,61.151,70100000.0
2009-02-10 01:08:00,61.156,61.156,61.15,61.155,82610000.0
2009-02-10 01:09:00,61.168,61.173,61.153,61.158,69350000.0
2009-02-10 01:10:00,61.141,61.148,61.125,61.125,95980000.0
2009-02-10 01:11:00,61.128,61.135,61.122,61.123,66230000.0
2009-02-10 01:12:00,61.143,61.145,61.125,61.131,97550000.0
2009-02-10 01:13:00,61.137,61.139,61.128,61.135,113170000.0
2009-02-10 01:14:00,61.131,61.136,61.129,61.132,146450000.0
2009-02-10 01:15:00,61.143,61.145,61.131,61.131,100660000.0
2009-02-10 01:16:00,61.136,61.137,61.131,61.133,109740000.0
2009-02-10 01:17:00,61.143,61.145,61.142,61.144,71630000.0
2009-02-10 01:18:00,61.166,61.167,61.159,61.167,64090000.0
2009-02-10 01:19:00,61.158,61.164,61.154,61.158,89560000.0
2009-02-10 01:20:00,61.148,61.154,61.14,61.153,87920000.0
2009-02-10 01:21:00,61.197,61.197,61.189,61.19,42390000.0
2009-02-10 01:22:00,61.167,61.169,61.167,61.169,37450000.0
2009-02-10 01:23:00,61.178,61.179,61.177,61.178,25440000.0
2009-02-10 01:24:00,61.202,61.202,61.176,61.176,41030000.0
2009-02-10 01:26:00,61.16,61.183,61.16,61.182,46000000.0
2009-02-10 01:27:00,61.152,61.157,61.152,61.157,67910000.0
2009-02-10 01:28:00,61.168,61.172,61.154,61.154,71380000.0
2009-02-10 01:29:00,61.152,61.156,61.144,61.148,102850000.0
2009-02-10 01:30:00,61.174,61.174,61.162,61.171,76510000.0
2009-02-10 01:31:00,61.16,61.165,61.158,61.159,37510000.0
2009-02-10 01:32:00,61.165,61.165,61.159,61.16,68490000.0
2009-02-10 01:33:00,61.177,61.177,61.162,61.167,66190000.0
2009-02-10 01:36:00,61.178,61.178,61.155,61.163,46930000.0
2009-02-10 01:37:00,61.164,61.164,61.147,61.147,65160000.0
2009-02-10 01:38:00,61.139,61.146,61.135,61.137,75270000.0
2009-02-10 01:39:00,61.152,61.161,61.119,61.131,103630000.0
2009-02-10 01:40:00,61.121,61.123,61.102,61.116,66800000.0
2009-02-10 01:41:00,61.103,61.107,61.092,61.095,39970000.0
2009-02-10 01:42:00,61.117,61.117,61.079,61.079,66840000.0
2009-02-10 01:43:00,61.075,61.075,61.052,61.052,64060000.0
2009-02-10 01:45:00,61.071,61.071,61.018,61.037,43080000.0
2009-02-10 01:46:00,61.004,61.033,61.004,61.025,72950000.0
2009-02-10 01:47:00,61.042,61.049,61.033,61.042,73280000.0
2009-02-10 01:48:00,61.066,61.077,61.056,61.065,102790000.0
2009-02-10 01:49:00,61.064,61.076,61.064,61.067,71190000.0
2009-02-10 01:50:00,61.078,61.093,61.074,61.082,37360000.0
2009-02-10 01:51:00,61.083,61.083,61.064,61.065,66730000.0
2009-02-10 01:52:00,61.066,61.067,61.059,61.064,67320000.0
2009-02-10 01:53:00,61.063,61.073,61.061,61.073,66570000.0
2009-02-10 01:54:00,61.091,61.091,61.048,61.048,68600000.0
2009-02-10 01:55:00,61.032,61.041,61.029,61.039,56550000.0
2009-02-10 01:56:00,61.026,61.045,61.001,61.028,91250000.0
2009-02-10 01:57:00,61.037,61.037,61.001,61.003,61180000.0
2009-02-10 01:58:00,61.002,61.007,60.965,60.968,45610000.0
2009-02-10 02:01:00,61.005,61.014,60.992,61.001,44970000.0
2009-02-10 02:02:00,61.023,61.051,61.018,61.051,15100000.0
2009-02-10 02:03:00,61.084,61.084,61.037,61.058,62620000.0
2009-02-10 02:04:00,61.042,61.042,61.014,61.02,74420000.0
2009-02-10 02:05:00,61.007,61.017,60.991,60.991,59300000.0
2009-02-10 02:06:00,61.015,61.015,60.975,60.975,45970000.0
2009-02-10 02:07:00,60.958,60.967,60.953,60.961,86570000.0
2009-02-10 02:08:00,60.966,60.966,60.952,60.956,63530000.0
2009-02-10 02:09:00,60.975,60.975,60.955,60.959,69530000.0
2009-02-10 02:10:00,60.945,60.945,60.931,60.938,62140000.0
2009-02-10 02:11:00,60.94,60.948,60.905,60.905,74200000.0
2009-02-10 02:12:00,60.932,60.932,60.887,60.895,73000000.0
2009-02-10 02:13:00,60.879,60.903,60.879,60.897,39320000.0
2009-02-10 02:14:00,60.905,60.905,60.885,60.889,72510000.0
2009-02-10 02:15:00,60.904,60.904,60.881,60.896,91760000.0
2009-02-10 02:16:00,60.91,60.913,60.899,60.908,89250000.0
2009-02-10 02:17:00,60.923,60.947,60.915,60.928,76500000.0
2009-02-10 02:18:00,60.953,60.953,60.896,60.896,47830000.0
2009-02-10 02:19:00,60.902,60.908,60.894,60.894,10700000.0
2009-02-10 02:20:00,60.871,60.871,60.852,60.868,74270000.0
2009-02-10 02:21:00,60.89,60.89,60.834,60.851,71710000.0
2009-02-10 02:22:00,60.848,60.893,60.848,60.872,40940000.0
2009-02-10 02:23:00,60.888,60.896,60.882,60.896,72470000.0
2009-02-10 02:24:00,60.923,60.923,60.902,60.911,88200000.0
2009-02-10 02:25:00,60.914,60.914,60.881,60.881,90310000.0
2009-02-10 02:26:00,60.873,60.883,60.873,60.878,77780000.0
2009-02-10 02:27:00,60.868,60.888,60.844,60.844,46760000.0
2009-02-10 02:28:00,60.847,60.847,60.84,60.84,4690000.0
2009-02-10 02:29:00,60.85,60.856,60.843,60.856,92160000.0
2009-02-10 02:30:00,60.881,60.881,60.799,60.799,81050000.0
2009-02-10 02:31:00,60.796,60.796,60.784,60.789,45790000.0
2009-02-10 02:32:00,60.778,60.778,60.767,60.767,3000000.0
2009-02-10 02:33:00,60.766,60.768,60.727,60.763,99200000.0
2009-02-10 02:34:00,60.778,60.803,60.772,60.803,78650000.0
2009-02-10 02:35:00,60.818,60.835,60.803,60.835,46430000.0
2009-02-10 02:36:00,60.841,60.841,60.801,60.806,12010000.0
2009-02-10 02:37:00,60.805,60.818,60.805,60.817,12290000.0
2009-02-10 02:38:00,60.812,60.833,60.812,60.828,57320000.0
2009-02-10 02:39:00,60.845,60.845,60.823,60.843,41150000.0
2009-02-10 02:40:00,60.859,60.873,60.853,60.869,90610000.0
2009-02-10 02:41:00,60.856,60.856,60.84,60.84,72680000.0
2009-02-10 02:42:00,60.854,60.854,60.832,60.832,69430000.0
2009-02-10 02:43:00,60.811,60.811,60.77,60.78,62700000.0
2009-02-10 02:44:00,60.786,60.797,60.754,60.754,73760000.0
2009-02-10 02:45:00,60.776,60.776,60.755,60.769,74840000.0
2009-02-10 02:46:00,60.788,60.845,60.788,60.809,38630000.0
2009-02-10 02:47:00,60.813,60.813,60.792,60.792,69060000.0
2009-02-10 02:48:00,60.813,60.813,60.776,60.812,81810000.0
2009-02-10 02:49:00,60.829,60.833,60.822,60.828,88880000.0
2009-02-10 02:50:00,60.819,60.825,60.812,60.825,81400000.0
2009-02-10 02:51:00,60.845,60.845,60.823,60.829,48830000.0
2009-02-10 02:52:00,60.821,60.835,60.821,60.835,5270000.0
2009-02-10 02:53:00,60.845,60.853,60.832,60.848,76140000.0
2009-02-10 02:54:00,60.857,60.857,60.832,60.832,71870000.0
2009-02-10 02:55:00,60.836,60.836,60.823,60.834,36780000.0
2009-02-10 02:56:00,60.829,60.837,60.829,60.829,71840000.0
2009-02-10 02:57:00,60.845,60.845,60.823,60.837,81200000.0
2009-02-10 02:58:00,60.845,60.845,60.83,60.83,95530000.0
2009-02-10 02:59:00,60.813,60.816,60.775,60.775,77630000.0
2009-02-10 03:00:00,60.783,60.783,60.756,60.76,47810000.0
2009-02-10 03:01:00,60.754,60.759,60.733,60.733,12210000.0
2009-02-10 03:02:00,60.711,60.733,60.708,60.71,45660000.0
2009-02-10 03:03:00,60.713,60.713,60.683,60.683,5260000.0
2009-02-10 03:04:00,60.681,60.681,60.633,60.633,12780000.0
2009-02-10 03:05:00,60.616,60.623,60.574,60.574,18790000.0
2009-02-10 03:06:00,60.602,60.639,60.575,60.625,48710000.0
2009-02-10 03:07:00,60.628,60.648,60.628,60.641,10890000.0
2009-02-10 03:08:00,60.632,60.664,60.632,60.664,73440000.0
2009-02-10 03:09:00,60.683,60.688,60.673,60.688,74380000.0
2009-02-10 03:10:00,60.682,60.711,60.682,60.698,33700000.0
2009-02-10 03:11:00,60.707,60.711,60.692,60.701,70880000.0
2009-02-10 03:12:00,60.726,60.726,60.695,60.699,89060000.0
2009-02-10 03:13:00,60.712,60.733,60.706,60.712,92200000.0
2009-02-10 03:14:00,60.716,60.717,60.711,60.711,76770000.0
2009-02-10 03:15:00,60.732,60.732,60.696,60.696,49020000.0
2009-02-10 03:16:00,60.682,60.683,60.682,60.683,3190000.0
2009-02-10 03:17:00,60.676,60.676,60.661,60.661,69950000.0
2009-02-10 03:18:00,60.686,60.686,60.646,60.654,83200000.0
2009-02-10 03:19:00,60.66,60.664,60.652,60.658,97690000.0
2009-02-10 03:20:00,60.664,60.664,60.64,60.64,78170000.0
2009-02-10 03:21:00,60.657,60.658,60.642,60.658,46110000.0
2009-02-10 03:22:00,60.652,60.682,60.652,60.678,12770000.0
2009-02-10 03:23:00,60.693,60.718,60.688,60.714,75220000.0
2009-02-10 03:24:00,60.748,60.764,60.72,60.764,48860000.0
2009-02-10 03:25:00,60.785,60.8,60.775,60.8,11730000.0
2009-02-10 03:26:00,60.821,60.846,60.795,60.804,84810000.0
2009-02-10 03:27:00,60.808,60.808,60.771,60.774,101890000.0
2009-02-10 03:28:00,60.757,60.766,60.752,60.759,73050000.0
2009-02-10 03:29:00,60.766,60.766,60.753,60.757,70660000.0
2009-02-10 03:30:00,60.778,60.778,60.73,60.764,65490000.0
2009-02-10 03:31:00,60.761,60.78,60.756,60.773,63820000.0
2009-02-10 03:32:00,60.79,60.812,60.79,60.799,47210000.0
2009-02-10 03:33:00,60.806,60.808,60.792,60.792,91920000.0
2009-02-10 03:34:00,60.781,60.794,60.781,60.788,58910000.0
2009-02-10 03:35:00,60.767,60.767,60.759,60.765,67620000.0
2009-02-10 03:36:00,60.793,60.793,60.766,60.779,66650000.0
2009-02-10 03:37:00,60.788,60.788,60.781,60.786,74020000.0
2009-02-10 03:38:00,60.795,60.822,60.779,60.798,67760000.0
2009-02-10 03:39:00,60.766,60.776,60.76,60.76,41840000.0
2009-02-10 03:40:00,60.77,60.783,60.763,60.768,66680000.0
2009-02-10 03:41:00,60.779,60.808,60.779,60.808,85880000.0
2009-02-10 03:42:00,60.826,60.826,60.781,60.781,91270000.0
2009-02-10 03:43:00,60.788,60.795,60.784,60.795,79100000.0
2009-02-10 03:44:00,60.789,60.803,60.789,60.798,45650000.0
2009-02-10 03:45:00,60.812,60.812,60.795,60.796,9010000.0
2009-02-10 03:46:00,60.805,60.805,60.786,60.789,15670000.0
2009-02-10 03:47:00,60.778,60.788,60.773,60.788,51720000.0
2009-02-10 03:48:00,60.806,60.806,60.776,60.776,8490000.0
2009-02-10 03:49:00,60.787,60.794,60.781,60.781,67550000.0
2009-02-10 03:50:00,60.788,60.796,60.783,60.795,78680000.0
2009-02-10 03:51:00,60.814,60.814,60.792,60.798,89350000.0
2009-02-10 03:52:00,60.786,60.786,60.779,60.78,78310000.0
2009-02-10 03:53:00,60.788,60.798,60.783,60.789,49140000.0
2009-02-10 03:54:00,60.802,60.816,60.802,60.809,11500000.0
2009-02-10 03:55:00,60.811,60.837,60.811,60.837,10560000.0
2009-02-10 03:56:00,60.845,60.845,60.833,60.845,78280000.0
2009-02-10 03:57:00,60.848,60.891,60.848,60.891,45850000.0
2009-02-10 03:58:00,60.91,60.961,60.907,60.961,13230000.0
2009-02-10 03:59:00,60.952,60.952,60.924,60.928,37350000.0
2009-02-10 04:00:00,60.942,60.942,60.904,60.904,69370000.0
2009-02-10 04:01:00,60.911,60.922,60.9,60.908,87230000.0
2009-02-10 04:02:00,60.923,60.933,60.894,60.908,95370000.0
2009-02-10 04:03:00,60.906,60.906,60.892,60.897,71270000.0
2009-02-10 04:04:00,60.908,60.953,60.908,60.953,48950000.0
2009-02-10 04:05:00,60.937,60.946,60.919,60.925,12440000.0
2009-02-10 04:06:00,60.953,60.953,60.923,60.945,62450000.0
2009-02-10 04:07:00,60.947,60.952,60.936,60.947,68150000.0
2009-02-10 04:08:00,60.938,60.952,60.932,60.947,70080000.0
2009-02-10 04:09:00,60.935,60.935,60.92,60.92,41350000.0
2009-02-10 04:10:00,60.923,60.923,60.904,60.909,71730000.0
2009-02-10 04:11:00,60.906,60.906,60.873,60.88,78680000.0
2009-02-10 04:12:00,60.9,60.91,60.878,60.904,94200000.0
2009-02-10 04:13:00,60.916,60.918,60.888,60.906,83800000.0
2009-02-10 04:14:00,60.936,61.032,60.932,61.032,47690000.0
2009-02-10 04:15:00,61.063,61.063,61.029,61.037,13930000.0
2009-02-10 04:16:00,61.031,61.038,61.017,61.022,82060000.0
2009-02-10 04:17:00,61.01,61.013,60.992,60.992,94870000.0
2009-02-10 04:18:00,61.0,61.0,60.939,60.959,79720000.0
2009-02-10 04:19:00,60.976,61.043,60.972,61.043,47260000.0
2009-02-10 04:20:00,61.051,61.085,61.051,61.085,9390000.0
2009-02-10 04:21:00,61.066,61.073,61.046,61.052,52540000.0
2009-02-10 04:22:00,61.041,61.044,61.018,61.028,13230000.0
2009-02-10 04:23:00,61.04,61.054,61.022,61.054,91190000.0
2009-02-10 04:24:00,61.043,61.043,61.025,61.043,74430000.0
2009-02-10 04:25:00,61.041,61.08,61.041,61.053,49350000.0
2009-02-10 04:26:00,61.047,61.06,61.047,61.051,12940000.0
2009-02-10 04:27:00,61.073,61.073,61.033,61.033,84120000.0
2009-02-10 04:28:00,61.044,61.063,61.044,61.049,89790000.0
2009-02-10 04:29:00,61.043,61.065,61.043,61.065,79240000.0
2009-02-10 04:30:00,61.064,61.064,61.044,61.044,46880000.0
2009-02-10 04:31:00,61.05,61.06,61.041,61.049,18600000.0
2009-02-10 04:32:00,61.029,61.054,61.024,61.046,43780000.0
2009-02-10 04:33:00,61.053,61.053,61.022,61.024,8460000.0
2009-02-10 04:34:00,61.003,61.003,60.974,60.974,10560000.0
2009-02-10 04:35:00,60.984,61.039,60.984,61.033,46860000.0
2009-02-10 04:36:00,61.033,61.033,61.013,61.019,12780000.0
2009-02-10 04:37:00,60.997,61.004,60.99,60.99,37160000.0
2009-02-10 04:38:00,60.999,61.023,60.988,61.015,76080000.0
2009-02-10 04:39:00,60.98,61.003,60.98,60.99,79790000.0
2009-02-10 04:40:00,60.982,60.999,60.972,60.997,92480000.0
2009-02-10 04:41:00,60.987,60.987,60.98,60.986,81720000.0
2009-02-10 04:42:00,60.995,61.0,60.984,60.998,47670000.0
2009-02-10 04:43:00,60.998,61.001,60.984,60.995,19470000.0
2009-02-10 04:44:00,60.982,61.001,60.982,60.985,81520000.0
2009-02-10 04:45:00,61.005,61.005,60.981,60.981,97950000.0
2009-02-10 04:46:00,60.991,61.021,60.991,61.008,83240000.0
2009-02-10 04:47:00,60.999,61.017,60.999,61.017,46850000.0
2009-02-10 04:48:00,61.035,61.046,61.023,61.046,19330000.0
2009-02-10 04:49:00,61.043,61.052,61.043,61.047,11720000.0
2009-02-10 04:50:00,61.055,61.055,61.041,61.055,23770000.0
2009-02-10 04:51:00,61.064,61.064,61.044,61.058,32700000.0
2009-02-10 04:52:00,61.049,61.055,61.044,61.055,39820000.0
2009-02-10 04:53:00,61.048,61.053,61.042,61.046,67140000.0
2009-02-10 04:54:00,61.057,61.057,61.041,61.041,97090000.0
2009-02-10 04:55:00,61.047,61.048,61.041,61.048,70610000.0
2009-02-10 04:56:00,61.029,61.046,61.016,61.035,61500000.0
2009-02-10 04:57:00,61.029,61.042,61.012,61.03,71270000.0
2009-02-10 04:58:00,61.027,61.033,61.022,61.027,128070000.0
2009-02-10 04:59:00,61.013,61.041,61.013,61.017,129870000.0
2009-02-10 05:00:00,61.043,61.043,61.024,61.026,121530000.0
2009-02-10 05:01:00,61.035,61.044,61.022,61.036,108510000.0
2009-02-10 05:02:00,61.019,61.036,61.019,61.036,57170000.0
2009-02-10 05:03:00,61.044,61.044,61.023,61.023,85660000.0
2009-02-10 05:04:00,61.039,61.04,61.037,61.04,76020000.0
2009-02-10 05:05:00,61.027,61.027,61.013,61.013,69550000.0
2009-02-10 05:06:00,61.037,61.037,61.004,61.019,69420000.0
2009-02-10 05:07:00,61.024,61.024,61.001,61.001,61760000.0
2009-02-10 05:08:00,61.005,61.005,60.983,60.992,51050000.0
2009-02-10 05:09:00,61.004,61.004,60.973,60.989,59220000.0
2009-02-10 05:10:00,60.981,61.0,60.981,60.997,107970000.0
2009-02-10 05:11:00,60.999,61.005,60.992,61.005,90610000.0
2009-02-10 05:12:00,61.002,61.002,60.981,60.989,100110000.0
2009-02-10 05:13:00,60.98,60.996,60.98,60.989,79850000.0
2009-02-10 05:14:00,60.979,60.984,60.966,60.984,67300000.0
2009-02-10 05:15:00,60.993,60.993,60.973,60.977,73970000.0
2009-02-10 05:16:00,60.968,60.982,60.962,60.982,62490000.0
2009-02-10 05:17:00,60.967,60.97,60.952,60.966,48410000.0
2009-02-10 05:18:00,60.968,60.982,60.966,60.977,92600000.0
2009-02-10 05:19:00,60.961,60.971,60.928,60.928,61650000.0
2009-02-10 05:20:00,60.949,60.961,60.936,60.955,72390000.0
2009-02-10 05:21:00,60.965,60.965,60.929,60.932,62150000.0
2009-02-10 05:22:00,60.944,60.981,60.944,60.965,71490000.0
2009-02-10 05:23:00,60.943,60.95,60.93,60.948,69430000.0
2009-02-10 05:24:00,60.956,60.962,60.938,60.962,35810000.0
2009-02-10 05:25:00,60.96,60.974,60.955,60.974,70110000.0
2009-02-10 05:26:00,60.961,60.961,60.934,60.959,87530000.0
2009-02-10 05:27:00,60.937,60.963,60.937,60.948,93850000.0
2009-02-10 05:28:00,60.959,60.975,60.955,60.975,81600000.0
2009-02-10 05:29:00,60.959,60.973,60.947,60.958,46650000.0
2009-02-10 05:30:00,60.959,60.96,60.928,60.96,14570000.0
2009-02-10 05:31:00,60.963,60.968,60.935,60.96,17560000.0
2009-02-10 05:32:00,60.951,60.961,60.944,60.959,45020000.0
2009-02-10 05:33:00,60.963,60.963,60.946,60.946,7550000.0
2009-02-10 05:34:00,60.95,60.953,60.908,60.908,12240000.0
2009-02-10 05:35:00,60.886,60.903,60.874,60.874,44870000.0
2009-02-10 05:36:00,60.892,60.892,60.883,60.883,3380000.0
2009-02-10 05:37:00,60.876,60.9,60.874,60.898,9960000.0
2009-02-10 05:38:00,60.894,60.901,60.894,60.901,3000000.0
2009-02-10 05:39:00,60.898,60.904,60.887,60.904,42340000.0
2009-02-10 05:40:00,60.909,60.913,60.878,60.88,18620000.0
2009-02-10 05:41:00,60.893,60.893,60.83,60.843,48720000.0
2009-02-10 05:42:00,60.852,60.885,60.844,60.873,16910000.0
2009-02-10 05:43:00,60.852,60.859,60.84,60.84,14960000.0
2009-02-10 05:44:00,60.844,60.851,60.827,60.831,47730000.0
2009-02-10 05:45:00,60.849,60.849,60.828,60.835,8080000.0
2009-02-10 05:46:00,60.819,60.831,60.806,60.81,76510000.0
2009-02-10 05:47:00,60.825,60.835,60.818,60.835,46690000.0
2009-02-10 05:48:00,60.809,60.809,60.769,60.774,8450000.0
2009-02-10 05:49:00,60.763,60.794,60.763,60.784,12820000.0
2009-02-10 05:50:00,60.792,60.812,60.786,60.807,47570000.0
2009-02-10 05:51:00,60.817,60.817,60.803,60.811,9010000.0
2009-02-10 05:52:00,60.819,60.84,60.815,60.84,11500000.0
2009-02-10 05:53:00,60.835,60.862,60.835,60.862,8830000.0
2009-02-10 05:54:00,60.854,60.854,60.829,60.834,44480000.0
2009-02-10 05:55:00,60.821,60.841,60.821,60.83,13760000.0
2009-02-10 05:56:00,60.838,60.853,60.826,60.853,48080000.0
2009-02-10 05:57:00,60.866,60.866,60.843,60.853,10370000.0
2009-02-10 05:58:00,60.843,60.852,60.838,60.839,18310000.0
2009-02-10 05:59:00,60.848,60.856,60.843,60.843,75760000.0
2009-02-10 06:00:00,60.862,60.907,60.855,60.905,47120000.0
2009-02-10 06:01:00,60.901,60.901,60.859,60.859,9020000.0
2009-02-10 06:02:00,60.868,60.872,60.855,60.868,85850000.0
2009-02-10 06:03:00,60.879,60.893,60.868,60.893,87910000.0
2009-02-10 06:04:00,60.889,60.9,60.883,60.883,77930000.0
2009-02-10 06:05:00,60.881,60.881,60.84,60.84,50370000.0
2009-02-10 06:06:00,60.858,60.858,60.816,60.817,11230000.0
2009-02-10 06:07:00,60.805,60.813,60.773,60.773,83570000.0
2009-02-10 06:08:00,60.774,60.78,60.74,60.759,44890000.0
2009-02-10 06:09:00,60.752,60.752,60.729,60.729,14780000.0
2009-02-10 06:10:00,60.744,60.76,60.738,60.76,8080000.0
2009-02-10 06:11:00,60.777,60.785,60.755,60.785,41020000.0
2009-02-10 06:12:00,60.779,60.781,60.762,60.776,14680000.0
2009-02-10 06:13:00,60.768,60.771,60.763,60.768,10370000.0
2009-02-10 06:14:00,60.79,60.801,60.783,60.783,49550000.0
2009-02-10 06:15:00,60.797,60.797,60.788,60.795,13180000.0
2009-02-10 06:16:00,60.795,60.822,60.795,60.819,60710000.0
2009-02-10 06:17:00,60.821,60.849,60.821,60.838,71650000.0
2009-02-10 06:18:00,60.872,60.872,60.82,60.842,69420000.0
2009-02-10 06:19:00,60.865,60.865,60.839,60.839,38290000.0
2009-02-10 06:20:00,60.858,60.859,60.856,60.858,68810000.0
2009-02-10 06:21:00,60.863,60.863,60.828,60.831,77910000.0
2009-02-10 06:22:00,60.819,60.834,60.813,60.834,88730000.0
2009-02-10 06:23:00,60.824,60.827,60.813,60.825,75630000.0
2009-02-10 06:24:00,60.836,60.836,60.816,60.819,46360000.0
2009-02-10 06:25:00,60.821,60.822,60.809,60.809,9800000.0
2009-02-10 06:26:00,60.814,60.814,60.787,60.788,78250000.0
2009-02-10 06:27:00,60.803,60.815,60.787,60.809,51800000.0
2009-02-10 06:28:00,60.808,60.808,60.8,60.8,4130000.0
2009-02-10 06:30:00,60.819,60.836,60.799,60.828,76310000.0
2009-02-10 06:31:00,60.823,60.871,60.823,60.863,45010000.0
2009-02-10 06:32:00,60.855,60.87,60.822,60.822,73720000.0
2009-02-10 06:33:00,60.852,60.852,60.81,60.824,79310000.0
2009-02-10 06:34:00,60.817,60.85,60.801,60.812,99940000.0
2009-02-10 06:35:00,60.819,60.839,60.813,60.821,88160000.0
2009-02-10 06:36:00,60.853,60.853,60.824,60.824,47090000.0
2009-02-10 06:37:00,60.818,60.841,60.818,60.837,11310000.0
2009-02-10 06:38:00,60.834,60.834,60.825,60.829,12200000.0
2009-02-10 06:39:00,60.862,60.862,60.825,60.84,95400000.0
2009-02-10 06:40:00,60.818,60.833,60.813,60.813,83490000.0
2009-02-10 06:41:00,60.818,60.821,60.805,60.81,48330000.0
2009-02-10 06:42:00,60.817,60.822,60.814,60.817,12280000.0
2009-02-10 06:43:00,60.805,60.82,60.802,60.802,9290000.0
2009-02-10 06:44:00,60.808,60.824,60.805,60.824,51920000.0
2009-02-10 06:45:00,60.829,60.829,60.803,60.804,9580000.0
2009-02-10 06:46:00,60.829,60.834,60.828,60.828,13200000.0
2009-02-10 06:47:00,60.8,60.817,60.8,60.817,54280000.0
2009-02-10 06:48:00,60.83,60.83,60.816,60.818,11350000.0
2009-02-10 06:49:00,60.809,60.816,60.801,60.816,96800000.0
2009-02-10 06:50:00,60.812,60.83,60.812,60.828,81840000.0
2009-02-10 06:51:00,60.843,60.843,60.815,60.821,49820000.0
2009-02-10 06:52:00,60.837,60.837,60.834,60.834,3010000.0
2009-02-10 06:53:00,60.816,60.827,60.814,60.814,7330000.0
2009-02-10 06:54:00,60.846,60.846,60.831,60.831,98770000.0
2009-02-10 06:55:00,60.824,60.842,60.824,60.831,78420000.0
2009-02-10 06:56:00,60.818,60.843,60.818,60.834,45390000.0
2009-02-10 06:57:00,60.816,60.831,60.813,60.831,9250000.0
2009-02-10 06:58:00,60.816,60.83,60.816,60.828,11960000.0
2009-02-10 06:59:00,60.818,60.824,60.813,60.817,72740000.0
2009-02-10 07:00:00,60.844,60.844,60.821,60.821,73070000.0
2009-02-10 07:01:00,60.813,60.836,60.813,60.836,75170000.0
2009-02-10 07:02:00,60.817,60.842,60.814,60.834,63540000.0
2009-02-10 07:03:00,60.807,60.814,60.802,60.808,50190000.0
2009-02-10 07:04:00,60.792,60.816,60.792,60.816,92490000.0
2009-02-10 07:05:00,60.791,60.812,60.791,60.812,69500000.0
2009-02-10 07:06:00,60.806,60.81,60.793,60.804,72360000.0
2009-02-10 07:07:00,60.798,60.811,60.786,60.786,67800000.0
2009-02-10 07:08:00,60.784,60.784,60.763,60.769,75240000.0
2009-02-10 07:09:00,60.795,60.795,60.774,60.781,70560000.0
2009-02-10 07:10:00,60.757,60.772,60.748,60.748,40700000.0
2009-02-10 07:11:00,60.756,60.764,60.75,60.764,67250000.0
2009-02-10 07:12:00,60.776,60.776,60.759,60.759,89420000.0
2009-02-10 07:13:00,60.741,60.765,60.735,60.765,89830000.0
2009-02-10 07:14:00,60.753,60.774,60.753,60.761,82710000.0
2009-02-10 07:15:00,60.791,60.791,60.768,60.773,47220000.0
2009-02-10 07:16:00,60.783,60.79,60.777,60.79,12770000.0
2009-02-10 07:17:00,60.796,60.804,60.786,60.804,11880000.0
2009-02-10 07:18:00,60.815,60.817,60.794,60.817,87790000.0
2009-02-10 07:19:00,60.818,60.818,60.793,60.798,96730000.0
2009-02-10 07:20:00,60.805,60.805,60.791,60.797,80550000.0
2009-02-10 07:21:00,60.813,60.813,60.773,60.773,51200000.0
2009-02-10 07:22:00,60.782,60.788,60.773,60.784,15030000.0
2009-02-10 07:23:00,60.771,60.805,60.766,60.805,79580000.0
2009-02-10 07:24:00,60.793,60.793,60.782,60.782,43290000.0
2009-02-10 07:25:00,60.787,60.789,60.779,60.779,70310000.0
2009-02-10 07:26:00,60.787,60.787,60.782,60.783,88800000.0
2009-02-10 07:27:00,60.824,60.824,60.781,60.781,94020000.0
2009-02-10 07:28:00,60.788,60.793,60.774,60.788,83090000.0
2009-02-10 07:29:00,60.78,60.793,60.776,60.793,50290000.0
2009-02-10 07:30:00,60.813,60.813,60.794,60.805,13150000.0
2009-02-10 07:31:00,60.797,60.806,60.797,60.798,78600000.0
2009-02-10 07:32:00,60.815,60.816,60.792,60.792,75150000.0
2009-02-10 07:33:00,60.826,60.826,60.794,60.797,43660000.0
2009-02-10 07:34:00,60.786,60.794,60.771,60.771,71640000.0
2009-02-10 07:35:00,60.781,60.801,60.77,60.796,90900000.0
2009-02-10 07:36:00,60.822,60.873,60.804,60.873,92060000.0
2009-02-10 07:37:00,60.868,60.878,60.846,60.868,89020000.0
2009-02-10 07:38:00,60.863,60.9,60.863,60.886,47300000.0
2009-02-10 07:39:00,60.897,60.931,60.889,60.919,10940000.0
2009-02-10 07:40:00,60.926,60.926,60.891,60.916,82020000.0
2009-02-10 07:41:00,60.903,60.947,60.903,60.922,49650000.0
2009-02-10 07:42:00,60.938,60.938,60.918,60.919,9810000.0
2009-02-10 07:43:00,60.935,60.935,60.914,60.917,78890000.0
2009-02-10 07:44:00,60.91,60.932,60.91,60.922,52130000.0
2009-02-10 07:45:00,60.914,60.93,60.914,60.93,8110000.0
2009-02-10 07:46:00,60.942,60.949,60.936,60.938,16950000.0
2009-02-10 07:47:00,60.943,60.962,60.934,60.953,17320000.0
2009-02-10 07:48:00,60.967,60.977,60.947,60.961,96090000.0
2009-02-10 07:49:00,60.963,60.963,60.943,60.955,80060000.0
2009-02-10 07:50:00,60.952,60.971,60.952,60.966,49190000.0
2009-02-10 07:51:00,60.962,60.962,60.947,60.959,8500000.0
2009-02-10 07:52:00,60.941,60.96,60.931,60.931,44070000.0
2009-02-10 07:53:00,60.942,60.942,60.914,60.938,70780000.0
2009-02-10 07:54:00,60.927,60.932,60.913,60.923,85040000.0
2009-02-10 07:55:00,60.939,60.945,60.932,60.945,95510000.0
2009-02-10 07:56:00,60.938,60.948,60.938,60.947,79010000.0
2009-02-10 07:57:00,60.955,60.958,60.952,60.958,46550000.0
2009-02-10 07:58:00,60.957,60.97,60.947,60.97,8480000.0
2009-02-10 07:59:00,60.988,61.004,60.973,61.004,73400000.0
2009-02-10 08:00:00,60.999,60.999,60.948,60.975,38790000.0
2009-02-10 08:01:00,60.973,60.977,60.906,60.91,74190000.0
2009-02-10 08:02:00,60.885,60.936,60.879,60.934,92900000.0
2009-02-10 08:03:00,60.927,60.927,60.904,60.91,95600000.0
2009-02-10 08:04:00,60.916,60.918,60.908,60.915,82130000.0
2009-02-10 08:05:00,60.91,60.927,60.904,60.904,49540000.0
2009-02-10 08:06:00,60.914,60.914,60.867,60.867,5650000.0
2009-02-10 08:07:00,60.875,60.875,60.835,60.863,84040000.0
2009-02-10 08:08:00,60.843,60.88,60.843,60.852,54400000.0
2009-02-10 08:09:00,60.878,60.878,60.849,60.858,12410000.0
2009-02-10 08:10:00,60.867,60.879,60.865,60.878,70900000.0
2009-02-10 08:11:00,60.874,60.874,60.854,60.862,79680000.0
2009-02-10 08:12:00,60.888,60.89,60.866,60.888,100070000.0
2009-02-10 08:13:00,60.883,60.9,60.883,60.889,82790000.0
2009-02-10 08:14:00,60.902,60.924,60.902,60.905,52060000.0
2009-02-10 08:15:00,60.901,60.912,60.896,60.901,14840000.0
2009-02-10 08:16:00,60.909,60.909,60.9,60.901,68210000.0
2009-02-10 08:17:00,60.905,60.906,60.887,60.887,63050000.0
2009-02-10 08:18:00,60.904,60.904,60.857,60.872,51810000.0
2009-02-10 08:19:00,60.858,60.882,60.854,60.876,68500000.0
2009-02-10 08:20:00,60.857,60.875,60.855,60.875,110380000.0
2009-02-10 08:21:00,60.883,60.883,60.862,60.862,93340000.0
2009-02-10 08:22:00,60.866,60.88,60.853,60.853,109040000.0
2009-02-10 08:23:00,60.859,60.872,60.845,60.867,73860000.0
2009-02-10 08:24:00,60.861,60.883,60.855,60.883,72130000.0
2009-02-10 08:25:00,60.888,60.903,60.88,60.88,71430000.0
2009-02-10 08:26:00,60.871,60.882,60.865,60.877,62640000.0
2009-02-10 08:27:00,60.89,60.89,60.859,60.862,51690000.0
2009-02-10 08:28:00,60.857,60.861,60.843,60.857,94490000.0
2009-02-10 08:29:00,60.866,60.872,60.847,60.872,59980000.0
2009-02-10 08:30:00,60.882,60.886,60.858,60.867,69390000.0
2009-02-10 08:31:00,60.883,60.894,60.863,60.894,63480000.0
2009-02-10 08:32:00,60.874,60.882,60.863,60.876,72600000.0
2009-02-10 08:33:00,60.869,60.876,60.862,60.876,67820000.0
2009-02-10 08:34:00,60.882,60.91,60.875,60.897,40510000.0
2009-02-10 08:35:00,60.907,60.933,60.905,60.933,70330000.0
2009-02-10 08:36:00,60.929,60.943,60.921,60.943,90640000.0
2009-02-10 08:37:00,60.926,60.954,60.926,60.954,96370000.0
2009-02-10 08:38:00,60.956,60.997,60.956,60.975,76780000.0
2009-02-10 08:39:00,60.956,60.962,60.937,60.943,54230000.0
2009-02-10 08:40:00,60.921,60.939,60.918,60.937,19050000.0
2009-02-10 08:41:00,60.942,60.964,60.942,60.964,80620000.0
2009-02-10 08:42:00,60.985,60.985,60.957,60.957,47020000.0
2009-02-10 08:43:00,60.953,60.962,60.948,60.951,20280000.0
2009-02-10 08:44:00,60.958,60.964,60.953,60.959,48380000.0
2009-02-10 08:45:00,60.977,60.977,60.948,60.949,9990000.0
2009-02-10 08:46:00,60.941,60.964,60.941,60.964,64930000.0
2009-02-10 08:47:00,60.958,60.963,60.944,60.963,29870000.0
2009-02-10 08:48:00,60.968,60.974,60.942,60.974,60650000.0
2009-02-10 08:49:00,60.95,60.966,60.95,60.966,33880000.0
2009-02-10 08:50:00,60.967,60.973,60.955,60.964,75090000.0
2009-02-10 08:51:00,60.973,60.973,60.955,60.964,79050000.0
2009-02-10 08:52:00,60.958,60.98,60.955,60.964,40350000.0
2009-02-10 08:53:00,60.962,60.989,60.951,60.976,36240000.0
2009-02-10 08:54:00,60.999,60.999,60.961,60.976,17970000.0
2009-02-10 08:55:00,60.956,60.966,60.953,60.966,33390000.0
2009-02-10 08:56:00,60.958,60.973,60.943,60.943,69680000.0
2009-02-10 08:57:00,60.96,60.96,60.934,60.956,60290000.0
2009-02-10 08:58:00,60.939,60.954,60.927,60.954,39350000.0
2009-02-10 08:59:00,60.932,60.954,60.932,60.954,97720000.0
2009-02-10 09:00:00,60.981,60.981,60.947,60.955,74430000.0
2009-02-10 09:01:00,60.967,60.976,60.954,60.954,48260000.0
2009-02-10 09:02:00,60.959,60.982,60.959,60.961,40650000.0
2009-02-10 09:03:00,60.987,60.987,60.938,60.959,34840000.0
2009-02-10 09:04:00,60.964,60.964,60.943,60.956,86100000.0
2009-02-10 09:05:00,60.947,60.96,60.941,60.947,89940000.0
2009-02-10 09:06:00,60.973,60.973,60.946,60.964,61750000.0
2009-02-10 09:07:00,60.958,60.972,60.954,60.972,72200000.0
2009-02-10 09:08:00,60.95,60.971,60.947,60.95,53450000.0
2009-02-10 09:09:00,60.966,60.976,60.949,60.971,96910000.0
2009-02-10 09:10:00,60.967,60.981,60.95,60.95,65600000.0
2009-02-10 09:11:00,60.938,60.956,60.938,60.956,68360000.0
2009-02-10 09:12:00,60.973,60.973,60.946,60.967,71710000.0
2009-02-10 09:13:00,60.962,60.962,60.927,60.944,125510000.0
2009-02-10 09:14:00,60.927,60.941,60.923,60.936,95470000.0
2009-02-10 09:15:00,60.952,60.952,60.912,60.923,92090000.0
2009-02-10 09:16:00,60.918,60.949,60.898,60.949,96680000.0
2009-02-10 09:17:00,60.93,60.949,60.93,60.942,77460000.0
2009-02-10 09:18:00,60.944,60.944,60.916,60.934,79260000.0
2009-02-10 09:19:00,60.927,60.934,60.922,60.928,88930000.0
2009-02-10 09:20:00,60.937,60.953,60.925,60.953,59150000.0
2009-02-10 09:21:00,60.945,60.945,60.913,60.913,87990000.0
2009-02-10 09:22:00,60.919,60.919,60.916,60.918,70790000.0
2009-02-10 09:23:00,60.9,60.916,60.895,60.901,94230000.0
2009-02-10 09:24:00,60.914,60.914,60.896,60.908,71180000.0
2009-02-10 09:25:00,60.914,60.914,60.895,60.906,58360000.0
2009-02-10 09:26:00,60.921,60.935,60.921,60.935,91740000.0
2009-02-10 09:27:00,60.944,60.944,60.914,60.914,72580000.0
2009-02-10 09:28:00,60.928,60.942,60.92,60.937,99320000.0
2009-02-10 09:29:00,60.946,60.946,60.916,60.928,79580000.0
2009-02-10 09:30:00,60.943,60.943,60.921,60.921,125030000.0
2009-02-10 09:31:00,60.907,60.919,60.875,60.885,98330000.0
2009-02-10 09:32:00,60.886,60.908,60.86,60.88,81860000.0
2009-02-10 09:33:00,60.893,60.893,60.865,60.869,92580000.0
2009-02-10 09:34:00,60.863,60.9,60.863,60.882,92290000.0
2009-02-10 09:35:00,60.885,60.892,60.871,60.871,80230000.0
2009-02-10 09:36:00,60.895,60.895,60.866,60.871,22330000.0
2009-02-10 09:37:00,60.875,60.883,60.856,60.86,42060000.0
2009-02-10 09:38:00,60.866,60.866,60.851,60.858,70350000.0
2009-02-10 09:39:00,60.873,60.873,60.852,60.86,61180000.0
2009-02-10 09:40:00,60.866,60.89,60.844,60.856,104600000.0
2009-02-10 09:41:00,60.86,60.876,60.854,60.872,114580000.0
2009-02-10 09:42:00,60.88,60.88,60.857,60.868,45450000.0
2009-02-10 09:43:00,60.862,60.865,60.839,60.865,54460000.0
2009-02-10 09:44:00,60.885,60.916,60.858,60.869,68220000.0
2009-02-10 09:45:00,60.898,60.898,60.853,60.853,95640000.0
2009-02-10 09:46:00,60.861,60.895,60.861,60.895,41130000.0
2009-02-10 09:47:00,60.889,60.903,60.886,60.888,70850000.0
2009-02-10 09:48:00,60.914,60.914,60.893,60.893,39330000.0
2009-02-10 09:49:00,60.898,60.898,60.878,60.878,74830000.0
2009-02-10 09:50:00,60.884,60.884,60.872,60.872,69230000.0
2009-02-10 09:51:00,60.892,60.892,60.856,60.883,40390000.0
2009-02-10 09:52:00,60.876,60.886,60.864,60.868,49010000.0
2009-02-10 09:53:00,60.884,60.884,60.861,60.87,67690000.0
2009-02-10 09:54:00,60.884,60.884,60.846,60.866,44820000.0
2009-02-10 09:55:00,60.858,60.891,60.858,60.884,46380000.0
2009-02-10 09:56:00,60.876,60.89,60.859,60.871,81540000.0
2009-02-10 09:57:00,60.886,60.886,60.854,60.876,93560000.0
2009-02-10 09:58:00,60.863,60.891,60.863,60.877,153100000.0
2009-02-10 09:59:00,60.896,60.919,60.896,60.917,74220000.0
2009-02-10 10:00:00,60.926,60.945,60.909,60.928,83020000.0
2009-02-10 10:01:00,60.923,60.953,60.923,60.953,31990000.0
2009-02-10 10:02:00,60.949,60.962,60.936,60.942,33270000.0
2009-02-10 10:03:00,60.961,60.961,60.928,60.934,43820000.0
2009-02-10 10:04:00,60.934,60.934,60.91,60.91,111020000.0
2009-02-10 10:05:00,60.921,60.942,60.912,60.918,93330000.0
2009-02-10 10:06:00,60.932,60.932,60.907,60.917,35870000.0
2009-02-10 10:07:00,60.92,60.949,60.918,60.929,38840000.0
2009-02-10 10:08:00,60.946,60.959,60.946,60.958,12390000.0
2009-02-10 10:09:00,60.963,60.963,60.923,60.942,56310000.0
2009-02-10 10:10:00,60.929,60.932,60.92,60.928,53660000.0
2009-02-10 10:11:00,60.941,60.954,60.932,60.954,84460000.0
2009-02-10 10:12:00,60.982,61.023,60.968,61.019,149490000.0
2009-02-10 10:13:00,61.024,61.039,60.995,60.995,51220000.0
2009-02-10 10:14:00,60.998,61.01,60.984,60.995,108710000.0
2009-02-10 10:15:00,61.009,61.018,60.968,60.982,103420000.0
2009-02-10 10:16:00,60.991,61.001,60.97,60.97,80740000.0
2009-02-10 10:17:00,60.982,61.017,60.982,61.01,78350000.0
2009-02-10 10:18:00,61.023,61.023,60.995,61.012,47420000.0
2009-02-10 10:19:00,61.011,61.04,61.008,61.02,28470000.0
2009-02-10 10:20:00,61.014,61.068,61.014,61.057,59850000.0
2009-02-10 10:21:00,61.069,61.069,61.036,61.042,24420000.0
2009-02-10 10:22:00,61.046,61.069,61.027,61.033,28520000.0
2009-02-10 10:23:00,61.045,61.045,61.032,61.045,34530000.0
2009-02-10 10:24:00,61.044,61.069,61.035,61.048,67980000.0
2009-02-10 10:25:00,61.044,61.052,61.016,61.021,110100000.0
2009-02-10 10:26:00,61.034,61.034,61.021,61.028,75960000.0
2009-02-10 10:27:00,61.046,61.056,61.026,61.056,71020000.0
2009-02-10 10:28:00,61.05,61.062,61.05,61.059,73900000.0
2009-02-10 10:29:00,61.047,61.054,61.033,61.046,130110000.0
2009-02-10 10:30:00,61.063,61.063,61.013,61.013,134320000.0
2009-02-10 10:31:00,61.017,61.025,61.014,61.024,131690000.0
2009-02-10 10:32:00,61.013,61.028,61.004,61.02,123690000.0
2009-02-10 10:33:00,61.023,61.023,61.004,61.009,60160000.0
2009-02-10 10:34:00,61.015,61.018,61.01,61.01,84870000.0
2009-02-10 10:35:00,60.992,61.013,60.992,60.999,80210000.0
2009-02-10 10:36:00,61.021,61.021,60.993,61.015,70830000.0
2009-02-10 10:37:00,61.001,61.003,60.975,61.003,71770000.0
2009-02-10 10:38:00,60.995,60.995,60.955,60.961,59960000.0
2009-02-10 10:39:00,60.96,60.979,60.954,60.954,42310000.0
2009-02-10 10:40:00,60.964,60.964,60.935,60.947,61230000.0
2009-02-10 10:41:00,60.962,60.965,60.941,60.957,113560000.0
2009-02-10 10:42:00,60.973,60.973,60.94,60.946,92160000.0
2009-02-10 10:43:00,60.928,60.944,60.925,60.935,105150000.0
2009-02-10 10:44:00,60.947,60.959,60.936,60.952,74000000.0
2009-02-10 10:45:00,60.952,60.952,60.926,60.937,68220000.0
2009-02-10 10:46:00,60.92,60.943,60.92,60.92,66610000.0
2009-02-10 10:47:00,60.931,60.942,60.924,60.936,64130000.0
2009-02-10 10:48:00,60.929,60.929,60.881,60.893,43610000.0
2009-02-10 10:49:00,60.892,60.909,60.884,60.899,94950000.0
2009-02-10 10:50:00,60.889,60.899,60.878,60.886,69290000.0
2009-02-10 10:51:00,60.908,60.911,60.893,60.905,68860000.0
2009-02-10 10:52:00,60.892,60.915,60.892,60.915,66950000.0
2009-02-10 10:53:00,60.908,60.921,60.894,60.908,79110000.0
2009-02-10 10:54:00,60.922,60.922,60.877,60.908,76600000.0
2009-02-10 10:55:00,60.902,60.906,60.878,60.888,37750000.0
2009-02-10 10:56:00,60.88,60.896,60.874,60.896,74460000.0
2009-02-10 10:57:00,60.904,60.904,60.866,60.879,91380000.0
2009-02-10 10:58:00,60.861,60.863,60.844,60.851,99130000.0
2009-02-10 10:59:00,60.858,60.87,60.838,60.85,81200000.0
2009-02-10 11:00:00,60.868,60.887,60.843,60.85,57080000.0
2009-02-10 11:01:00,60.824,60.829,60.788,60.788,13550000.0
2009-02-10 11:02:00,60.78,60.78,60.736,60.736,64690000.0
2009-02-10 11:03:00,60.767,60.79,60.736,60.783,39410000.0
2009-02-10 11:04:00,60.77,60.802,60.769,60.802,44490000.0
2009-02-10 11:05:00,60.795,60.795,60.763,60.769,51800000.0
2009-02-10 11:06:00,60.772,60.772,60.747,60.749,78880000.0
2009-02-10 11:07:00,60.755,60.759,60.734,60.756,90760000.0
2009-02-10 11:08:00,60.729,60.742,60.715,60.735,97990000.0
2009-02-10 11:09:00,60.754,60.754,60.718,60.718,142140000.0
2009-02-10 11:10:00,60.733,60.748,60.722,60.727,41300000.0
2009-02-10 11:11:00,60.727,60.727,60.627,60.653,62280000.0
2009-02-10 11:12:00,60.676,60.726,60.667,60.71,39860000.0
2009-02-10 11:13:00,60.721,60.723,60.698,60.723,38410000.0
2009-02-10 11:14:00,60.715,60.715,60.692,60.704,39540000.0
2009-02-10 11:15:00,60.699,60.717,60.696,60.703,18410000.0
2009-02-10 11:16:00,60.704,60.712,60.689,60.689,21260000.0
2009-02-10 11:17:00,60.687,60.692,60.673,60.679,72800000.0
2009-02-10 11:18:00,60.686,60.691,60.667,60.672,36880000.0
2009-02-10 11:19:00,60.655,60.675,60.653,60.653,65950000.0
2009-02-10 11:20:00,60.654,60.66,60.619,60.629,27670000.0
2009-02-10 11:21:00,60.651,60.676,60.639,60.665,62370000.0
2009-02-10 11:22:00,60.637,60.645,60.626,60.639,44730000.0
2009-02-10 11:23:00,60.636,60.636,60.517,60.517,75210000.0
2009-02-10 11:24:00,60.529,60.544,60.508,60.544,81480000.0
2009-02-10 11:25:00,60.558,60.582,60.554,60.565,46820000.0
2009-02-10 11:26:00,60.57,60.619,60.559,60.609,34840000.0
2009-02-10 11:27:00,60.621,60.626,60.602,60.623,20170000.0
2009-02-10 11:28:00,60.611,60.654,60.611,60.644,40120000.0
2009-02-10 11:29:00,60.638,60.654,60.624,60.631,74150000.0
2009-02-10 11:30:00,60.634,60.634,60.608,60.623,54200000.0
2009-02-10 11:31:00,60.619,60.633,60.606,60.612,41220000.0
2009-02-10 11:32:00,60.602,60.65,60.602,60.644,96200000.0
2009-02-10 11:33:00,60.666,60.706,60.648,60.706,89330000.0
2009-02-10 11:34:00,60.716,60.716,60.693,60.693,41080000.0
2009-02-10 11:35:00,60.697,60.7,60.671,60.671,43080000.0
2009-02-10 11:36:00,60.705,60.705,60.676,60.704,34990000.0
2009-02-10 11:37:00,60.692,60.71,60.692,60.692,78820000.0
2009-02-10 11:38:00,60.701,60.758,60.701,60.758,101720000.0
2009-02-10 11:39:00,60.762,60.763,60.727,60.763,58700000.0
2009-02-10 11:40:00,60.763,60.763,60.75,60.75,69480000.0
2009-02-10 11:41:00,60.753,60.766,60.731,60.749,50800000.0
2009-02-10 11:42:00,60.75,60.771,60.743,60.771,97580000.0
2009-02-10 11:43:00,60.747,60.768,60.742,60.756,70770000.0
2009-02-10 11:44:00,60.764,60.78,60.755,60.761,81130000.0
2009-02-10 11:45:00,60.781,60.781,60.748,60.75,67160000.0
2009-02-10 11:46:00,60.753,60.753,60.725,60.737,119270000.0
2009-02-10 11:47:00,60.705,60.722,60.694,60.698,99880000.0
2009-02-10 11:48:00,60.704,60.715,60.692,60.715,89460000.0
2009-02-10 11:49:00,60.71,60.732,60.707,60.716,103790000.0
2009-02-10 11:50:00,60.699,60.717,60.699,60.709,76380000.0
2009-02-10 11:51:00,60.688,60.711,60.685,60.711,81070000.0
2009-02-10 11:52:00,60.704,60.715,60.695,60.715,97760000.0
2009-02-10 11:53:00,60.709,60.731,60.697,60.731,54420000.0
2009-02-10 11:54:00,60.742,60.742,60.686,60.717,82780000.0
2009-02-10 11:55:00,60.71,60.739,60.706,60.718,62440000.0
2009-02-10 11:56:00,60.73,60.742,60.716,60.728,88710000.0
2009-02-10 11:57:00,60.735,60.735,60.703,60.703,73790000.0
2009-02-10 11:58:00,60.694,60.73,60.694,60.715,64360000.0
2009-02-10 11:59:00,60.729,60.739,60.704,60.704,100800000.0
2009-02-10 12:00:00,60.725,60.725,60.713,60.713,73940000.0
2009-02-10 12:01:00,60.715,60.715,60.698,60.708,100190000.0
2009-02-10 12:02:00,60.703,60.714,60.694,60.706,78060000.0
2009-02-10 12:03:00,60.713,60.713,60.671,60.671,121050000.0
2009-02-10 12:04:00,60.678,60.688,60.672,60.68,89420000.0
2009-02-10 12:05:00,60.674,60.703,60.674,60.688,72980000.0
2009-02-10 12:06:00,60.706,60.706,60.686,60.703,80020000.0
2009-02-10 12:07:00,60.7,60.723,60.695,60.709,92330000.0
2009-02-10 12:08:00,60.714,60.714,60.701,60.713,79590000.0
2009-02-10 12:09:00,60.735,60.735,60.697,60.697,21690000.0
2009-02-10 12:10:00,60.684,60.717,60.684,60.693,45990000.0
2009-02-10 12:11:00,60.675,60.676,60.659,60.676,64950000.0
2009-02-10 12:12:00,60.72,60.72,60.667,60.681,56240000.0
2009-02-10 12:13:00,60.681,60.714,60.681,60.709,102650000.0
2009-02-10 12:14:00,60.705,60.705,60.681,60.701,120740000.0
2009-02-10 12:15:00,60.705,60.71,60.689,60.689,45490000.0
2009-02-10 12:16:00,60.709,60.719,60.692,60.696,59170000.0
2009-02-10 12:17:00,60.712,60.738,60.712,60.727,74750000.0
2009-02-10 12:18:00,60.728,60.746,60.72,60.732,91730000.0
2009-02-10 12:19:00,60.753,60.768,60.738,60.742,44160000.0
2009-02-10 12:20:00,60.748,60.752,60.733,60.741,71870000.0
2009-02-10 12:21:00,60.755,60.755,60.737,60.747,35960000.0
2009-02-10 12:22:00,60.736,60.736,60.723,60.727,73960000.0
2009-02-10 12:23:00,60.711,60.733,60.711,60.725,72820000.0
2009-02-10 12:24:00,60.742,60.742,60.723,60.729,41260000.0
2009-02-10 12:25:00,60.721,60.752,60.721,60.745,52870000.0
2009-02-10 12:26:00,60.742,60.756,60.742,60.756,62590000.0
2009-02-10 12:27:00,60.764,60.764,60.723,60.739,45900000.0
2009-02-10 12:28:00,60.74,60.744,60.728,60.744,48020000.0
2009-02-10 12:29:00,60.747,60.766,60.742,60.766,80660000.0
2009-02-10 12:30:00,60.762,60.79,60.759,60.759,87480000.0
2009-02-10 12:31:00,60.77,60.807,60.755,60.806,145550000.0
2009-02-10 12:32:00,60.817,60.833,60.804,60.833,65760000.0
2009-02-10 12:33:00,60.852,60.874,60.841,60.856,87220000.0
2009-02-10 12:34:00,60.864,60.911,60.849,60.911,35200000.0
2009-02-10 12:35:00,60.895,60.907,60.87,60.879,36580000.0
2009-02-10 12:36:00,60.897,60.897,60.865,60.881,46840000.0
2009-02-10 12:37:00,60.871,60.891,60.866,60.876,108940000.0
2009-02-10 12:38:00,60.892,60.919,60.89,60.911,92700000.0
2009-02-10 12:39:00,60.935,60.944,60.913,60.921,40800000.0
2009-02-10 12:40:00,60.929,60.944,60.904,60.935,41830000.0
2009-02-10 12:41:00,60.919,60.94,60.901,60.94,12440000.0
2009-02-10 12:42:00,60.949,60.959,60.923,60.948,55340000.0
2009-02-10 12:43:00,60.959,60.972,60.937,60.941,50370000.0
2009-02-10 12:44:00,60.961,60.982,60.953,60.962,87010000.0
2009-02-10 12:45:00,60.987,60.991,60.959,60.977,154810000.0
2009-02-10 12:46:00,60.954,60.973,60.954,60.973,57500000.0
2009-02-10 12:47:00,60.965,60.969,60.944,60.951,112280000.0
2009-02-10 12:48:00,60.972,60.972,60.944,60.944,105560000.0
2009-02-10 12:49:00,60.93,60.934,60.92,60.92,78200000.0
2009-02-10 12:50:00,60.911,60.917,60.91,60.915,75580000.0
2009-02-10 12:51:00,60.933,60.933,60.904,60.911,47470000.0
2009-02-10 12:52:00,60.891,60.891,60.865,60.878,28210000.0
2009-02-10 12:53:00,60.875,60.91,60.866,60.91,51510000.0
2009-02-10 12:54:00,60.933,60.933,60.896,60.896,25210000.0
2009-02-10 12:55:00,60.895,60.895,60.882,60.888,37220000.0
2009-02-10 12:56:00,60.902,60.926,60.896,60.926,44080000.0
2009-02-10 12:57:00,60.94,60.94,60.902,60.926,68890000.0
2009-02-10 12:58:00,60.92,60.937,60.908,60.937,98720000.0
2009-02-10 12:59:00,60.933,60.937,60.91,60.91,75060000.0
2009-02-10 13:00:00,60.91,60.916,60.869,60.869,70660000.0
2009-02-10 13:01:00,60.852,60.874,60.852,60.869,78050000.0
2009-02-10 13:02:00,60.872,60.894,60.862,60.894,136030000.0
2009-02-10 13:03:00,60.904,60.904,60.881,60.895,141040000.0
2009-02-10 13:04:00,60.885,60.891,60.872,60.878,136680000.0
2009-02-10 13:05:00,60.883,60.894,60.881,60.887,111870000.0
2009-02-10 13:06:00,60.903,60.903,60.866,60.873,55490000.0
2009-02-10 13:07:00,60.861,60.872,60.853,60.861,85870000.0
2009-02-10 13:08:00,60.85,60.88,60.847,60.86,80740000.0
2009-02-10 13:09:00,60.873,60.873,60.855,60.861,78330000.0
2009-02-10 13:10:00,60.868,60.885,60.863,60.885,71420000.0
2009-02-10 13:11:00,60.865,60.872,60.85,60.85,55090000.0
2009-02-10 13:12:00,60.862,60.881,60.856,60.861,48410000.0
2009-02-10 13:13:00,60.851,60.871,60.841,60.841,57110000.0
2009-02-10 13:14:00,60.844,60.857,60.818,60.82,114510000.0
2009-02-10 13:15:00,60.836,60.836,60.811,60.817,88570000.0
2009-02-10 13:16:00,60.827,60.836,60.822,60.836,112240000.0
2009-02-10 13:17:00,60.834,60.861,60.832,60.857,75610000.0
2009-02-10 13:18:00,60.874,60.874,60.841,60.841,68650000.0
2009-02-10 13:19:00,60.853,60.883,60.853,60.865,72800000.0
2009-02-10 13:20:00,60.871,60.871,60.842,60.842,63880000.0
2009-02-10 13:21:00,60.867,60.867,60.843,60.85,52650000.0
2009-02-10 13:22:00,60.844,60.877,60.843,60.866,98240000.0
2009-02-10 13:23:00,60.84,60.862,60.84,60.857,64630000.0
2009-02-10 13:24:00,60.874,60.874,60.852,60.852,80540000.0
2009-02-10 13:25:00,60.845,60.887,60.845,60.879,67200000.0
2009-02-10 13:26:00,60.89,60.899,60.865,60.871,74180000.0
2009-02-10 13:27:00,60.892,60.892,60.856,60.863,72540000.0
2009-02-10 13:28:00,60.88,60.901,60.876,60.894,40810000.0
2009-02-10 13:29:00,60.878,60.886,60.878,60.886,70470000.0
2009-02-10 13:30:00,60.903,60.903,60.873,60.873,85800000.0
2009-02-10 13:31:00,60.882,60.894,60.876,60.894,99650000.0
2009-02-10 13:32:00,60.882,60.899,60.853,60.853,83410000.0
2009-02-10 13:33:00,60.863,60.863,60.829,60.843,44780000.0
2009-02-10 13:34:00,60.868,60.881,60.861,60.862,12390000.0
2009-02-10 13:35:00,60.879,60.891,60.864,60.864,74180000.0
2009-02-10 13:36:00,60.884,60.884,60.834,60.837,67320000.0
2009-02-10 13:37:00,60.851,60.864,60.851,60.864,65740000.0
2009-02-10 13:38:00,60.853,60.853,60.832,60.832,65750000.0
2009-02-10 13:39:00,60.843,60.849,60.807,60.837,49200000.0
2009-02-10 13:40:00,60.831,60.839,60.83,60.831,88530000.0
2009-02-10 13:41:00,60.843,60.859,60.834,60.859,66300000.0
2009-02-10 13:42:00,60.878,60.893,60.856,60.893,66670000.0
2009-02-10 13:43:00,60.894,60.894,60.863,60.871,66460000.0
2009-02-10 13:44:00,60.869,60.869,60.836,60.866,80400000.0
2009-02-10 13:45:00,60.873,60.873,60.846,60.866,78840000.0
2009-02-10 13:46:00,60.852,60.87,60.852,60.858,40440000.0
2009-02-10 13:47:00,60.874,60.885,60.865,60.877,68180000.0
2009-02-10 13:48:00,60.904,60.905,60.885,60.905,82900000.0
2009-02-10 13:49:00,60.894,60.894,60.878,60.878,97740000.0
2009-02-10 13:50:00,60.866,60.872,60.853,60.859,82850000.0
2009-02-10 13:51:00,60.883,60.894,60.813,60.865,49110000.0
2009-02-10 13:52:00,60.874,60.886,60.865,60.865,19580000.0
2009-02-10 13:53:00,60.846,60.859,60.746,60.833,50870000.0
2009-02-10 13:54:00,60.833,60.868,60.833,60.851,94060000.0
2009-02-10 13:55:00,60.824,60.824,60.804,60.816,69650000.0
2009-02-10 13:56:00,60.814,60.822,60.792,60.792,69410000.0
2009-02-10 13:57:00,60.811,60.811,60.769,60.783,66220000.0
2009-02-10 13:58:00,60.785,60.785,60.773,60.78,74440000.0
2009-02-10 13:59:00,60.788,60.792,60.774,60.779,76540000.0
2009-02-10 14:00:00,60.815,60.815,60.796,60.806,37260000.0
2009-02-10 14:01:00,60.811,60.821,60.761,60.765,73840000.0
2009-02-10 14:02:00,60.77,60.77,60.67,60.744,88300000.0
2009-02-10 14:03:00,60.685,60.72,60.652,60.72,96030000.0
2009-02-10 14:04:00,60.718,60.726,60.71,60.71,88070000.0
2009-02-10 14:05:00,60.702,60.724,60.702,60.716,48330000.0
2009-02-10 14:06:00,60.741,60.741,60.729,60.735,10370000.0
2009-02-10 14:07:00,60.751,60.761,60.733,60.733,67530000.0
2009-02-10 14:08:00,60.741,60.763,60.741,60.75,85200000.0
2009-02-10 14:09:00,60.776,60.776,60.754,60.76,97330000.0
2009-02-10 14:10:00,60.749,60.757,60.749,60.755,83480000.0
2009-02-10 14:11:00,60.756,60.766,60.753,60.758,49830000.0
2009-02-10 14:12:00,60.778,60.778,60.756,60.762,12020000.0
2009-02-10 14:13:00,60.744,60.78,60.744,60.773,83180000.0
2009-02-10 14:14:00,60.794,60.794,60.766,60.787,56450000.0
2009-02-10 14:15:00,60.796,60.796,60.763,60.772,53070000.0
2009-02-10 14:16:00,60.795,60.838,60.79,60.838,57810000.0
2009-02-10 14:17:00,60.861,60.861,60.828,60.832,113200000.0
2009-02-10 14:18:00,60.848,60.853,60.82,60.848,95630000.0
2009-02-10 14:19:00,60.854,60.868,60.831,60.831,109450000.0
2009-02-10 14:20:00,60.839,60.858,60.837,60.84,83850000.0
2009-02-10 14:21:00,60.855,60.873,60.838,60.873,64430000.0
2009-02-10 14:22:00,60.856,60.858,60.817,60.835,67380000.0
2009-02-10 14:23:00,60.799,60.837,60.798,60.833,63820000.0
2009-02-10 14:24:00,60.873,60.873,60.836,60.85,49000000.0
2009-02-10 14:25:00,60.852,60.852,60.824,60.846,92620000.0
2009-02-10 14:26:00,60.832,60.843,60.829,60.829,67950000.0
2009-02-10 14:27:00,60.85,60.85,60.827,60.843,64970000.0
2009-02-10 14:28:00,60.838,60.841,60.825,60.839,67220000.0
2009-02-10 14:29:00,60.839,60.846,60.832,60.846,71110000.0
2009-02-10 14:30:00,60.853,60.853,60.828,60.842,79450000.0
2009-02-10 14:31:00,60.832,60.832,60.817,60.817,49030000.0
2009-02-10 14:32:00,60.827,60.843,60.822,60.822,68910000.0
2009-02-10 14:33:00,60.854,60.854,60.822,60.822,87650000.0
2009-02-10 14:34:00,60.835,60.863,60.826,60.863,99850000.0
2009-02-10 14:35:00,60.846,60.854,60.832,60.832,79080000.0
2009-02-10 14:36:00,60.863,60.863,60.836,60.856,49560000.0
2009-02-10 14:37:00,60.843,60.843,60.834,60.838,8640000.0
2009-02-10 14:38:00,60.846,60.853,60.831,60.831,66550000.0
2009-02-10 14:39:00,60.871,60.871,60.838,60.838,104540000.0
2009-02-10 14:40:00,60.842,60.887,60.828,60.885,68060000.0
2009-02-10 14:41:00,60.881,60.9,60.875,60.897,67990000.0
2009-02-10 14:42:00,60.926,60.926,60.887,60.891,81620000.0
2009-02-10 14:43:00,60.879,60.893,60.871,60.88,138250000.0
2009-02-10 14:44:00,60.891,60.903,60.88,60.903,130380000.0
2009-02-10 14:45:00,60.91,60.91,60.886,60.886,127090000.0
2009-02-10 14:46:00,60.89,60.905,60.89,60.905,115600000.0
2009-02-10 14:47:00,60.91,60.923,60.91,60.918,56370000.0
2009-02-10 14:48:00,60.942,60.942,60.887,60.913,90630000.0
2009-02-10 14:49:00,60.931,60.941,60.919,60.936,76650000.0
2009-02-10 14:50:00,60.909,60.953,60.906,60.953,67270000.0
2009-02-10 14:51:00,60.964,60.964,60.923,60.946,71250000.0
2009-02-10 14:52:00,60.947,60.956,60.926,60.953,65140000.0
2009-02-10 14:53:00,60.965,60.968,60.942,60.942,52310000.0
2009-02-10 14:54:00,60.954,60.954,60.924,60.924,56550000.0
2009-02-10 14:55:00,60.929,60.958,60.929,60.939,100310000.0
2009-02-10 14:56:00,60.952,60.964,60.945,60.964,93270000.0
2009-02-10 14:57:00,60.973,60.973,60.955,60.966,105250000.0
2009-02-10 14:58:00,60.962,60.986,60.959,60.986,80570000.0
2009-02-10 14:59:00,60.971,60.986,60.971,60.978,73380000.0
2009-02-10 15:00:00,60.992,60.992,60.962,60.976,64930000.0
2009-02-10 15:01:00,60.966,60.973,60.954,60.967,59970000.0
2009-02-10 15:02:00,60.96,60.981,60.96,60.97,45910000.0
2009-02-10 15:03:00,60.994,60.994,60.965,60.971,89780000.0
2009-02-10 15:04:00,60.977,60.978,60.971,60.975,63970000.0
2009-02-10 15:05:00,60.968,60.982,60.966,60.968,67260000.0
2009-02-10 15:06:00,60.96,60.988,60.956,60.961,68260000.0
2009-02-10 15:07:00,60.951,60.972,60.951,60.959,79260000.0
2009-02-10 15:08:00,60.951,60.957,60.951,60.951,71890000.0
2009-02-10 15:09:00,60.98,60.98,60.932,60.932,43920000.0
2009-02-10 15:10:00,60.935,60.936,60.923,60.928,69460000.0
2009-02-10 15:11:00,60.939,60.949,60.916,60.949,93690000.0
2009-02-10 15:12:00,60.975,60.975,60.934,60.941,100740000.0
2009-02-10 15:13:00,60.954,60.954,60.933,60.945,87130000.0
2009-02-10 15:14:00,60.938,60.955,60.935,60.941,45810000.0
2009-02-10 15:15:00,60.934,60.961,60.934,60.948,11090000.0
2009-02-10 15:16:00,60.955,60.955,60.932,60.932,94420000.0
2009-02-10 15:17:00,60.937,60.942,60.924,60.936,78490000.0
2009-02-10 15:18:00,60.962,60.962,60.945,60.949,55160000.0
2009-02-10 15:19:00,60.944,60.96,60.944,60.949,13390000.0
2009-02-10 15:20:00,60.941,60.955,60.941,60.948,90090000.0
2009-02-10 15:21:00,60.963,60.963,60.94,60.94,67120000.0
2009-02-10 15:22:00,60.939,60.939,60.915,60.932,55770000.0
2009-02-10 15:23:00,60.92,60.949,60.92,60.945,92100000.0
2009-02-10 15:24:00,60.952,60.952,60.925,60.928,64430000.0
2009-02-10 15:25:00,60.918,60.933,60.913,60.918,100920000.0
2009-02-10 15:26:00,60.926,60.942,60.918,60.932,97410000.0
2009-02-10 15:27:00,60.937,60.937,60.897,60.904,116680000.0
2009-02-10 15:28:00,60.917,60.917,60.894,60.914,48570000.0
2009-02-10 15:29:00,60.913,60.913,60.887,60.897,55150000.0
2009-02-10 15:30:00,60.921,60.921,60.877,60.877,91960000.0
2009-02-10 15:31:00,60.888,60.888,60.865,60.878,131900000.0
2009-02-10 15:32:00,60.887,60.912,60.886,60.912,102360000.0
2009-02-10 15:33:00,60.933,60.933,60.905,60.91,87200000.0
2009-02-10 15:34:00,60.919,60.929,60.912,60.912,78740000.0
2009-02-10 15:35:00,60.909,60.912,60.884,60.9,89090000.0
2009-02-10 15:36:00,60.898,60.898,60.853,60.874,114500000.0
2009-02-10 15:37:00,60.884,60.884,60.871,60.871,86410000.0
2009-02-10 15:38:00,60.878,60.885,60.863,60.885,65280000.0
2009-02-10 15:39:00,60.886,60.886,60.855,60.855,23750000.0
2009-02-10 15:40:00,60.84,60.864,60.84,60.857,56520000.0
2009-02-10 15:41:00,60.841,60.857,60.837,60.837,87630000.0
2009-02-10 15:42:00,60.861,60.861,60.807,60.812,61280000.0
2009-02-10 15:43:00,60.805,60.833,60.804,60.804,67220000.0
2009-02-10 15:44:00,60.809,60.82,60.785,60.785,93260000.0
2009-02-10 15:45:00,60.804,60.804,60.782,60.791,68390000.0
2009-02-10 15:46:00,60.802,60.802,60.754,60.776,66670000.0
2009-02-10 15:47:00,60.773,60.802,60.773,60.802,87170000.0
2009-02-10 15:48:00,60.821,60.821,60.785,60.8,67820000.0
2009-02-10 15:49:00,60.792,60.824,60.792,60.824,87230000.0
2009-02-10 15:50:00,60.817,60.827,60.778,60.778,63400000.0
2009-02-10 15:51:00,60.795,60.801,60.786,60.794,35260000.0
2009-02-10 15:52:00,60.784,60.784,60.764,60.775,71460000.0
2009-02-10 15:53:00,60.757,60.773,60.742,60.742,53840000.0
2009-02-10 15:54:00,60.753,60.76,60.713,60.746,70470000.0
2009-02-10 15:55:00,60.751,60.768,60.739,60.766,44510000.0
2009-02-10 15:56:00,60.785,60.785,60.756,60.762,70350000.0
2009-02-10 15:57:00,60.784,60.784,60.737,60.748,118920000.0
2009-02-10 15:58:00,60.742,60.766,60.734,60.74,109830000.0
2009-02-10 15:59:00,60.747,60.752,60.732,60.752,56320000.0
2009-02-10 16:00:00,60.759,60.759,60.693,60.693,94280000.0
2009-02-10 16:01:00,60.699,60.704,60.682,60.704,91460000.0
2009-02-10 16:02:00,60.696,60.711,60.677,60.69,88580000.0
2009-02-10 16:03:00,60.719,60.723,60.708,60.716,25000000.0
2009-02-10 16:04:00,60.711,60.725,60.684,60.725,38750000.0
2009-02-10 16:05:00,60.714,60.714,60.693,60.713,36790000.0
2009-02-10 16:06:00,60.729,60.732,60.716,60.726,57330000.0
2009-02-10 16:07:00,60.715,60.763,60.706,60.763,46800000.0
2009-02-10 16:08:00,60.759,60.771,60.748,60.766,47350000.0
2009-02-10 16:09:00,60.773,60.773,60.736,60.751,38430000.0
2009-02-10 16:10:00,60.761,60.773,60.747,60.762,100100000.0
2009-02-10 16:11:00,60.747,60.749,60.732,60.732,63480000.0
2009-02-10 16:12:00,60.761,60.761,60.726,60.749,43430000.0
2009-02-10 16:13:00,60.748,60.752,60.735,60.749,47280000.0
2009-02-10 16:14:00,60.749,60.754,60.743,60.753,46150000.0
2009-02-10 16:15:00,60.762,60.762,60.728,60.741,73630000.0
2009-02-10 16:16:00,60.739,60.742,60.712,60.742,100040000.0
2009-02-10 16:17:00,60.748,60.757,60.743,60.749,94790000.0
2009-02-10 16:18:00,60.775,60.787,60.76,60.778,137810000.0
2009-02-10 16:19:00,60.775,60.79,60.769,60.777,46390000.0
2009-02-10 16:20:00,60.772,60.803,60.772,60.786,56910000.0
2009-02-10 16:21:00,60.811,60.811,60.751,60.764,38330000.0
2009-02-10 16:22:00,60.751,60.751,60.733,60.733,32390000.0
2009-02-10 16:23:00,60.745,60.788,60.745,60.772,42230000.0
2009-02-10 16:24:00,60.789,60.789,60.76,60.777,21380000.0
2009-02-10 16:25:00,60.794,60.794,60.769,60.769,20920000.0
2009-02-10 16:26:00,60.775,60.775,60.764,60.767,68610000.0
2009-02-10 16:27:00,60.795,60.795,60.751,60.766,31430000.0
2009-02-10 16:28:00,60.763,60.798,60.763,60.788,63300000.0
2009-02-10 16:29:00,60.786,60.835,60.771,60.795,31180000.0
2009-02-10 16:30:00,60.814,60.814,60.785,60.785,66860000.0
2009-02-10 16:31:00,60.789,60.804,60.782,60.782,37050000.0
2009-02-10 16:32:00,60.79,60.806,60.784,60.797,74770000.0
2009-02-10 16:33:00,60.82,60.82,60.785,60.789,75400000.0
2009-02-10 16:34:00,60.794,60.794,60.781,60.787,44250000.0
2009-02-10 16:35:00,60.789,60.819,60.775,60.819,38200000.0
2009-02-10 16:36:00,60.838,60.841,60.81,60.833,19430000.0
2009-02-10 16:37:00,60.818,60.84,60.818,60.837,38410000.0
2009-02-10 16:38:00,60.819,60.832,60.804,60.814,69740000.0
2009-02-10 16:39:00,60.825,60.825,60.813,60.815,56910000.0
2009-02-10 16:40:00,60.837,60.854,60.823,60.823,37900000.0
2009-02-10 16:41:00,60.82,60.856,60.812,60.812,95000000.0
2009-02-10 16:42:00,60.834,60.849,60.795,60.831,84410000.0
2009-02-10 16:43:00,60.831,60.842,60.815,60.836,47270000.0
2009-02-10 16:44:00,60.828,60.858,60.802,60.803,39930000.0
2009-02-10 16:45:00,60.823,60.847,60.808,60.837,32270000.0
2009-02-10 16:46:00,60.848,60.855,60.844,60.847,80410000.0
2009-02-10 16:47:00,60.857,60.88,60.853,60.868,93470000.0
2009-02-10 16:48:00,60.894,60.894,60.857,60.877,63560000.0
2009-02-10 16:49:00,60.867,60.871,60.842,60.847,73320000.0
2009-02-10 16:50:00,60.859,60.889,60.859,60.883,54410000.0
2009-02-10 16:51:00,60.886,60.886,60.848,60.866,96840000.0
2009-02-10 16:52:00,60.861,60.861,60.825,60.843,69640000.0
2009-02-10 16:53:00,60.848,60.873,60.838,60.873,78060000.0
2009-02-10 16:54:00,60.855,60.855,60.835,60.837,69980000.0
2009-02-10 16:55:00,60.844,60.859,60.818,60.819,127370000.0
2009-02-10 16:56:00,60.827,60.833,60.808,60.81,98900000.0
2009-02-10 16:57:00,60.833,60.859,60.808,60.859,93310000.0
2009-02-10 16:58:00,60.862,60.865,60.851,60.857,99330000.0
2009-02-10 16:59:00,60.853,60.868,60.837,60.841,69250000.0
2009-02-10 17:00:00,60.843,60.849,60.8,60.816,80140000.0
2009-02-10 17:01:00,60.835,60.841,60.824,60.828,96660000.0
2009-02-10 17:02:00,60.835,60.843,60.813,60.843,54100000.0
2009-02-10 17:03:00,60.747,60.838,60.742,60.838,87690000.0
2009-02-10 17:04:00,60.847,60.849,60.821,60.821,74360000.0
2009-02-10 17:05:00,60.834,60.867,60.83,60.867,92920000.0
2009-02-10 17:06:00,60.889,60.907,60.866,60.904,68810000.0
2009-02-10 17:07:00,60.918,60.948,60.907,60.918,56600000.0
2009-02-10 17:08:00,60.929,60.954,60.926,60.94,92430000.0
2009-02-10 17:09:00,60.943,60.943,60.915,60.92,70570000.0
2009-02-10 17:10:00,60.925,60.945,60.916,60.945,101920000.0
2009-02-10 17:11:00,60.928,60.933,60.897,60.911,77330000.0
2009-02-10 17:12:00,60.91,60.929,60.909,60.912,122370000.0
2009-02-10 17:13:00,60.896,60.898,60.868,60.887,92550000.0
2009-02-10 17:14:00,60.878,60.893,60.875,60.893,77320000.0
2009-02-10 17:15:00,60.923,60.923,60.905,60.911,84150000.0
2009-02-10 17:16:00,60.928,60.933,60.904,60.919,101920000.0
2009-02-10 17:17:00,60.919,60.919,60.888,60.908,86870000.0
2009-02-10 17:18:00,60.932,60.932,60.877,60.877,25960000.0
2009-02-10 17:19:00,60.874,60.876,60.852,60.876,53070000.0
2009-02-10 17:20:00,60.854,60.89,60.847,60.855,69380000.0
2009-02-10 17:21:00,60.871,60.871,60.833,60.841,57720000.0
2009-02-10 17:22:00,60.829,60.85,60.819,60.824,104700000.0
2009-02-10 17:23:00,60.828,60.848,60.815,60.834,119750000.0
2009-02-10 17:24:00,60.86,60.86,60.789,60.817,42150000.0
2009-02-10 17:25:00,60.817,60.817,60.787,60.811,59710000.0
2009-02-10 17:26:00,60.807,60.818,60.795,60.795,72030000.0
2009-02-10 17:27:00,60.827,60.855,60.81,60.837,86160000.0
2009-02-10 17:28:00,60.854,60.873,60.854,60.858,41200000.0
2009-02-10 17:29:00,60.855,60.868,60.81,60.818,86050000.0
2009-02-10 17:30:00,60.802,60.829,60.797,60.808,35590000.0
2009-02-10 17:31:00,60.824,60.842,60.817,60.817,77180000.0
2009-02-10 17:32:00,60.836,60.852,60.833,60.839,72490000.0
2009-02-10 17:33:00,60.862,60.862,60.818,60.82,43350000.0
2009-02-10 17:34:00,60.824,60.835,60.813,60.835,49970000.0
2009-02-10 17:35:00,60.818,60.824,60.812,60.819,60600000.0
2009-02-10 17:36:00,60.83,60.83,60.759,60.764,40920000.0
2009-02-10 17:37:00,60.745,60.761,60.742,60.749,41400000.0
2009-02-10 17:38:00,60.763,60.799,60.763,60.782,75370000.0
2009-02-10 17:39:00,60.786,60.791,60.763,60.778,92690000.0
2009-02-10 17:40:00,60.768,60.772,60.755,60.768,147560000.0
2009-02-10 17:41:00,60.765,60.801,60.765,60.794,70840000.0
2009-02-10 17:42:00,60.826,60.826,60.795,60.8,81180000.0
2009-02-10 17:43:00,60.812,60.812,60.765,60.773,35460000.0
2009-02-10 17:44:00,60.77,60.788,60.748,60.769,35010000.0
2009-02-10 17:45:00,60.797,60.809,60.775,60.806,45330000.0
2009-02-10 17:46:00,60.809,60.814,60.796,60.809,113480000.0
2009-02-10 17:47:00,60.82,60.844,60.82,60.821,88530000.0
2009-02-10 17:48:00,60.85,60.85,60.811,60.828,41550000.0
2009-02-10 17:49:00,60.821,60.834,60.821,60.834,41930000.0
2009-02-10 17:50:00,60.833,60.846,60.828,60.834,13520000.0
2009-02-10 17:51:00,60.849,60.863,60.833,60.841,55590000.0
2009-02-10 17:52:00,60.85,60.88,60.848,60.875,48970000.0
2009-02-10 17:53:00,60.859,60.869,60.844,60.859,85060000.0
2009-02-10 17:54:00,60.872,60.882,60.855,60.876,150570000.0
2009-02-10 17:55:00,60.881,60.911,60.881,60.907,56940000.0
2009-02-10 17:56:00,60.905,60.909,60.886,60.905,109900000.0
2009-02-10 17:57:00,60.922,60.922,60.894,60.894,102800000.0
2009-02-10 17:58:00,60.883,60.907,60.882,60.882,82750000.0
2009-02-10 17:59:00,60.879,60.88,60.853,60.86,74840000.0
2009-02-10 18:00:00,60.871,60.987,60.865,60.987,39380000.0
2009-02-10 18:01:00,61.002,61.082,61.002,61.045,29990000.0
2009-02-10 18:02:00,61.042,61.042,60.904,60.904,51690000.0
2009-02-10 18:03:00,60.889,60.91,60.846,60.876,26380000.0
2009-02-10 18:04:00,60.884,60.891,60.853,60.884,30700000.0
2009-02-10 18:05:00,60.902,60.905,60.823,60.823,35710000.0
2009-02-10 18:06:00,60.79,60.815,60.7,60.7,69250000.0
2009-02-10 18:07:00,60.684,60.684,60.614,60.651,110100000.0
2009-02-10 18:08:00,60.675,60.736,60.614,60.66,73840000.0
2009-02-10 18:09:00,60.676,60.704,60.667,60.704,75040000.0
2009-02-10 18:10:00,60.697,60.707,60.665,60.666,77310000.0
2009-02-10 18:11:00,60.633,60.633,60.578,60.59,132040000.0
2009-02-10 18:12:00,60.592,60.592,60.389,60.408,136300000.0
2009-02-10 18:13:00,60.387,60.453,60.365,60.414,126840000.0
2009-02-10 18:14:00,60.412,60.446,60.407,60.437,108730000.0
2009-02-10 18:15:00,60.548,60.548,60.456,60.499,59150000.0
2009-02-10 18:16:00,60.484,60.497,60.449,60.452,86060000.0
2009-02-10 18:17:00,60.464,60.499,60.464,60.489,73190000.0
2009-02-10 18:18:00,60.494,60.494,60.449,60.459,71970000.0
2009-02-10 18:19:00,60.455,60.5,60.455,60.5,73710000.0
2009-02-10 18:20:00,60.538,60.609,60.538,60.591,63020000.0
2009-02-10 18:21:00,60.61,60.629,60.586,60.626,49820000.0
2009-02-10 18:22:00,60.648,60.663,60.627,60.663,60110000.0
2009-02-10 18:23:00,60.624,60.646,60.596,60.601,112500000.0
2009-02-10 18:24:00,60.609,60.635,60.563,60.564,91250000.0
2009-02-10 18:25:00,60.559,60.564,60.492,60.534,112540000.0
2009-02-10 18:26:00,60.545,60.565,60.527,60.54,80420000.0
2009-02-10 18:27:00,60.516,60.551,60.516,60.528,68690000.0
2009-02-10 18:28:00,60.523,60.562,60.507,60.513,68430000.0
2009-02-10 18:29:00,60.523,60.561,60.523,60.561,67230000.0
2009-02-10 18:30:00,60.544,60.563,60.489,60.489,45750000.0
2009-02-10 18:31:00,60.501,60.538,60.466,60.466,89440000.0
2009-02-10 18:32:00,60.444,60.527,60.444,60.503,70490000.0
2009-02-10 18:33:00,60.492,60.497,60.455,60.455,68330000.0
2009-02-10 18:34:00,60.429,60.454,60.373,60.392,64850000.0
2009-02-10 18:35:00,60.385,60.385,60.293,60.321,77640000.0
2009-02-10 18:36:00,60.316,60.343,60.268,60.343,70940000.0
2009-02-10 18:37:00,60.334,60.349,60.312,60.312,39080000.0
2009-02-10 18:38:00,60.302,60.307,60.249,60.279,70720000.0
2009-02-10 18:39:00,60.301,60.324,60.232,60.249,84160000.0
2009-02-10 18:40:00,60.193,60.209,60.17,60.174,89810000.0
2009-02-10 18:41:00,60.161,60.178,60.026,60.054,82620000.0
2009-02-10 18:42:00,60.068,60.085,60.031,60.084,44710000.0
2009-02-10 18:43:00,60.07,60.095,60.07,60.084,8500000.0
2009-02-10 18:44:00,60.09,60.167,60.086,60.164,37640000.0
2009-02-10 18:45:00,60.167,60.171,60.084,60.084,65850000.0
2009-02-10 18:46:00,60.106,60.156,60.106,60.13,107930000.0
2009-02-10 18:47:00,60.1,60.118,60.051,60.051,68270000.0
2009-02-10 18:48:00,60.059,60.159,60.059,60.15,71240000.0
2009-02-10 18:49:00,60.166,60.269,60.155,60.263,76290000.0
2009-02-10 18:50:00,60.254,60.254,60.191,60.199,129630000.0
2009-02-10 18:51:00,60.189,60.201,60.173,60.2,134890000.0
2009-02-10 18:52:00,60.211,60.224,60.192,60.213,123280000.0
2009-02-10 18:53:00,60.228,60.306,60.228,60.294,111210000.0
2009-02-10 18:54:00,60.301,60.301,60.261,60.261,56530000.0
2009-02-10 18:55:00,60.257,60.286,60.236,60.269,91800000.0
2009-02-10 18:56:00,60.279,60.303,60.267,60.274,74710000.0
2009-02-10 18:57:00,60.284,60.29,60.236,60.271,76970000.0
2009-02-10 18:58:00,60.275,60.275,60.197,60.22,75200000.0
2009-02-10 18:59:00,60.242,60.257,60.217,60.218,60220000.0
2009-02-10 19:00:00,60.23,60.234,60.186,60.218,49230000.0
2009-02-10 19:01:00,60.223,60.257,60.209,60.231,65530000.0
2009-02-10 19:02:00,60.247,60.262,60.236,60.258,108220000.0
2009-02-10 19:03:00,60.258,60.277,60.249,60.252,93540000.0
2009-02-10 19:04:00,60.261,60.289,60.254,60.279,106880000.0
2009-02-10 19:05:00,60.275,60.278,60.245,60.245,78910000.0
2009-02-10 19:06:00,60.271,60.271,60.243,60.258,70050000.0
2009-02-10 19:07:00,60.269,60.269,60.219,60.252,70470000.0
2009-02-10 19:08:00,60.238,60.238,60.195,60.217,67550000.0
2009-02-10 19:09:00,60.212,60.212,60.178,60.183,49450000.0
2009-02-10 19:10:00,60.193,60.225,60.193,60.225,97690000.0
2009-02-10 19:11:00,60.251,60.269,60.245,60.256,68130000.0
2009-02-10 19:12:00,60.279,60.279,60.211,60.24,69910000.0
2009-02-10 19:13:00,60.258,60.274,60.249,60.274,73040000.0
2009-02-10 19:14:00,60.286,60.299,60.266,60.273,71120000.0
2009-02-10 19:15:00,60.297,60.312,60.275,60.289,76830000.0
2009-02-10 19:16:00,60.256,60.271,60.237,60.246,41660000.0
2009-02-10 19:17:00,60.275,60.313,60.249,60.313,75490000.0
2009-02-10 19:18:00,60.313,60.324,60.288,60.324,88300000.0
2009-02-10 19:19:00,60.314,60.347,60.314,60.345,90790000.0
2009-02-10 19:20:00,60.333,60.348,60.287,60.303,81170000.0
2009-02-10 19:21:00,60.313,60.313,60.266,60.297,49750000.0
2009-02-10 19:22:00,60.311,60.311,60.289,60.307,19510000.0
2009-02-10 19:23:00,60.317,60.332,60.305,60.315,62370000.0
2009-02-10 19:24:00,60.333,60.333,60.285,60.299,47690000.0
2009-02-10 19:25:00,60.289,60.3,60.276,60.28,92020000.0
2009-02-10 19:26:00,60.301,60.317,60.275,60.281,66540000.0
2009-02-10 19:27:00,60.305,60.305,60.28,60.297,69450000.0
2009-02-10 19:28:00,60.3,60.3,60.232,60.244,63860000.0
2009-02-10 19:29:00,60.211,60.25,60.201,60.245,72260000.0
2009-02-10 19:30:00,60.264,60.264,60.227,60.239,72890000.0
2009-02-10 19:31:00,60.223,60.223,60.201,60.206,39320000.0
2009-02-10 19:32:00,60.203,60.239,60.197,60.239,71250000.0
2009-02-10 19:33:00,60.258,60.27,60.242,60.242,89510000.0
2009-02-10 19:34:00,60.27,60.283,60.248,60.283,95230000.0
2009-02-10 19:35:00,60.249,60.273,60.227,60.227,85430000.0
2009-02-10 19:36:00,60.246,60.246,60.215,60.233,49080000.0
2009-02-10 19:37:00,60.239,60.248,60.233,60.248,18050000.0
2009-02-10 19:38:00,60.24,60.263,60.239,60.24,72190000.0
2009-02-10 19:39:00,60.271,60.285,60.256,60.27,85140000.0
2009-02-10 19:40:00,60.257,60.274,60.229,60.258,100820000.0
2009-02-10 19:41:00,60.253,60.284,60.246,60.267,82790000.0
2009-02-10 19:42:00,60.283,60.283,60.249,60.266,53410000.0
2009-02-10 19:43:00,60.258,60.27,60.25,60.25,7520000.0
2009-02-10 19:44:00,60.255,60.28,60.244,60.251,88900000.0
2009-02-10 19:45:00,60.267,60.272,60.247,60.266,93510000.0
2009-02-10 19:46:00,60.252,60.273,60.252,60.264,86160000.0
2009-02-10 19:47:00,60.258,60.27,60.24,60.257,44390000.0
2009-02-10 19:48:00,60.252,60.273,60.252,60.256,11520000.0
2009-02-10 19:49:00,60.251,60.309,60.25,60.309,14320000.0
2009-02-10 19:50:00,60.323,60.35,60.304,60.334,70670000.0
2009-02-10 19:51:00,60.37,60.399,60.358,60.384,46610000.0
2009-02-10 19:52:00,60.359,60.388,60.346,60.367,34800000.0
2009-02-10 19:53:00,60.341,60.382,60.339,60.376,56770000.0
2009-02-10 19:54:00,60.392,60.392,60.344,60.344,26200000.0
2009-02-10 19:55:00,60.35,60.35,60.291,60.315,27350000.0
2009-02-10 19:56:00,60.288,60.308,60.269,60.279,38620000.0
2009-02-10 19:57:00,60.286,60.286,60.253,60.26,57910000.0
2009-02-10 19:58:00,60.24,60.254,60.182,60.193,104150000.0
2009-02-10 19:59:00,60.184,60.217,60.184,60.207,69590000.0
2009-02-10 20:00:00,60.228,60.228,60.177,60.188,72320000.0
2009-02-10 20:01:00,60.197,60.227,60.178,60.222,81560000.0
2009-02-10 20:02:00,60.227,60.252,60.218,60.252,131620000.0
2009-02-10 20:03:00,60.259,60.259,60.208,60.212,117010000.0
2009-02-10 20:04:00,60.221,60.244,60.204,60.236,147470000.0
2009-02-10 20:05:00,60.203,60.213,60.191,60.207,123410000.0
2009-02-10 20:06:00,60.251,60.251,60.218,60.227,61490000.0
2009-02-10 20:07:00,60.237,60.248,60.21,60.211,87080000.0
2009-02-10 20:08:00,60.211,60.234,60.201,60.234,20900000.0
2009-02-10 20:09:00,60.227,60.227,60.207,60.223,9200000.0
2009-02-10 20:10:00,60.201,60.223,60.169,60.169,68290000.0
2009-02-10 20:11:00,60.16,60.16,60.136,60.144,9200000.0
2009-02-10 20:12:00,60.167,60.187,60.167,60.182,8490000.0
2009-02-10 20:13:00,60.171,60.209,60.171,60.209,77730000.0
2009-02-10 20:14:00,60.218,60.231,60.199,60.226,91490000.0
2009-02-10 20:15:00,60.252,60.252,60.183,60.183,110350000.0
2009-02-10 20:16:00,60.188,60.203,60.175,60.179,95090000.0
2009-02-10 20:17:00,60.179,60.197,60.179,60.184,6440000.0
2009-02-10 20:18:00,60.185,60.201,60.176,60.194,71510000.0
2009-02-10 20:19:00,60.173,60.175,60.113,60.113,79790000.0
2009-02-10 20:20:00,60.109,60.109,60.059,60.071,51880000.0
2009-02-10 20:21:00,60.077,60.087,60.03,60.03,51970000.0
2009-02-10 20:22:00,60.007,60.015,59.958,59.985,96940000.0
2009-02-10 20:23:00,59.992,60.004,59.992,60.004,60140000.0
2009-02-10 20:24:00,60.053,60.053,60.018,60.038,82590000.0
2009-02-10 20:25:00,60.049,60.06,60.023,60.023,71330000.0
2009-02-10 20:26:00,60.018,60.02,59.935,59.945,14660000.0
2009-02-10 20:27:00,59.954,60.006,59.954,59.985,74120000.0
2009-02-10 20:28:00,59.988,59.989,59.961,59.961,41970000.0
2009-02-10 20:29:00,59.971,59.971,59.936,59.95,57720000.0
2009-02-10 20:30:00,59.931,59.959,59.924,59.939,86120000.0
2009-02-10 20:31:00,59.935,59.955,59.923,59.93,109470000.0
2009-02-10 20:32:00,59.928,59.928,59.904,59.904,7400000.0
2009-02-10 20:33:00,59.935,59.935,59.887,59.926,58480000.0
2009-02-10 20:34:00,59.924,59.991,59.924,59.972,100010000.0
2009-02-10 20:35:00,59.989,59.989,59.939,59.939,71900000.0
2009-02-10 20:36:00,59.965,59.966,59.928,59.966,97500000.0
2009-02-10 20:37:00,59.98,59.982,59.956,59.967,21030000.0
2009-02-10 20:38:00,59.965,59.965,59.942,59.957,101100000.0
2009-02-10 20:39:00,59.964,59.977,59.937,59.957,111750000.0
2009-02-10 20:40:00,59.936,59.965,59.936,59.96,87530000.0
2009-02-10 20:41:00,59.936,59.964,59.932,59.939,28900000.0
2009-02-10 20:42:00,59.958,59.964,59.946,59.957,29010000.0
2009-02-10 20:43:00,59.977,60.009,59.969,59.986,89890000.0
2009-02-10 20:44:00,60.003,60.017,59.992,60.001,113070000.0
2009-02-10 20:45:00,60.005,60.023,59.998,60.002,76470000.0
2009-02-10 20:46:00,59.997,60.017,59.946,59.982,94740000.0
2009-02-10 20:47:00,59.969,59.997,59.965,59.979,112150000.0
2009-02-10 20:48:00,59.99,59.99,59.962,59.97,88190000.0
2009-02-10 20:49:00,59.963,60.004,59.963,59.997,95280000.0
2009-02-10 20:50:00,60.001,60.004,59.972,59.976,79670000.0
2009-02-10 20:51:00,60.0,60.003,59.965,59.988,67380000.0
2009-02-10 20:52:00,59.978,60.013,59.971,60.013,93250000.0
2009-02-10 20:53:00,60.003,60.019,60.0,60.015,110530000.0
2009-02-10 20:54:00,60.018,60.018,59.966,59.987,50570000.0
2009-02-10 20:55:00,59.973,60.007,59.973,59.98,103750000.0
2009-02-10 20:56:00,59.971,59.994,59.965,59.98,77900000.0
2009-02-10 20:57:00,60.006,60.006,59.982,59.987,99540000.0
2009-02-10 20:58:00,59.995,60.014,59.995,60.001,105800000.0
2009-02-10 20:59:00,59.981,59.999,59.961,59.993,103990000.0
2009-02-10 21:00:00,59.996,59.996,59.937,59.941,48910000.0
2009-02-10 21:01:00,59.943,59.943,59.913,59.926,57380000.0
2009-02-10 21:02:00,59.923,59.927,59.892,59.892,85110000.0
2009-02-10 21:03:00,59.926,59.934,59.887,59.934,54480000.0
2009-02-10 21:04:00,59.938,59.964,59.93,59.93,90520000.0
2009-02-10 21:05:00,59.936,59.943,59.923,59.928,51060000.0
2009-02-10 21:06:00,59.943,59.943,59.924,59.924,47780000.0
2009-02-10 21:07:00,59.936,59.936,59.906,59.907,99070000.0
2009-02-10 21:08:00,59.905,59.91,59.892,59.892,89060000.0
2009-02-10 21:09:00,59.943,59.943,59.906,59.906,63260000.0
2009-02-10 21:10:00,59.906,59.911,59.88,59.88,58880000.0
2009-02-10 21:11:00,59.891,59.913,59.891,59.913,45860000.0
2009-02-10 21:12:00,59.928,59.928,59.892,59.892,59590000.0
2009-02-10 21:13:00,59.899,59.906,59.893,59.898,107890000.0
2009-02-10 21:14:00,59.883,59.903,59.882,59.882,118420000.0
2009-02-10 21:15:00,59.89,59.916,59.887,59.916,94810000.0
2009-02-10 21:16:00,59.905,59.911,59.885,59.897,96700000.0
2009-02-10 21:17:00,59.909,59.922,59.902,59.902,98140000.0
2009-02-10 21:18:00,59.922,59.922,59.886,59.914,50020000.0
2009-02-10 21:19:00,59.901,59.912,59.894,59.906,92790000.0
2009-02-10 21:20:00,59.909,59.909,59.89,59.9,62850000.0
2009-02-10 21:21:00,59.923,59.923,59.879,59.882,60780000.0
2009-02-10 21:22:00,59.869,59.899,59.863,59.883,43250000.0
2009-02-10 21:23:00,59.872,59.897,59.867,59.881,85410000.0
2009-02-10 21:24:00,59.871,59.871,59.84,59.857,9280000.0
2009-02-10 21:25:00,59.862,59.873,59.832,59.853,138120000.0
2009-02-10 21:26:00,59.842,59.842,59.824,59.827,87920000.0
2009-02-10 21:27:00,59.849,59.849,59.808,59.824,92190000.0
2009-02-10 21:28:00,59.818,59.818,59.774,59.774,101700000.0
2009-02-10 21:29:00,59.759,59.789,59.759,59.777,95380000.0
2009-02-10 21:30:00,59.82,59.82,59.773,59.776,131890000.0
2009-02-10 21:31:00,59.776,59.777,59.745,59.76,77990000.0
2009-02-10 21:32:00,59.763,59.808,59.758,59.801,75150000.0
2009-02-10 21:33:00,59.817,59.817,59.777,59.802,55720000.0
2009-02-10 21:34:00,59.815,59.852,59.793,59.793,112810000.0
2009-02-10 21:35:00,59.78,59.814,59.775,59.79,181980000.0
2009-02-10 21:36:00,59.809,59.809,59.77,59.78,113960000.0
2009-02-10 21:37:00,59.768,59.771,59.739,59.744,81850000.0
2009-02-10 21:38:00,59.75,59.759,59.744,59.756,81860000.0
2009-02-10 21:39:00,59.786,59.794,59.765,59.784,94360000.0
2009-02-10 21:40:00,59.783,59.798,59.773,59.775,95890000.0
2009-02-10 21:41:00,59.776,59.782,59.764,59.769,108760000.0
2009-02-10 21:42:00,59.797,59.815,59.784,59.815,138460000.0
2009-02-10 21:43:00,59.829,59.829,59.812,59.812,95270000.0
2009-02-10 21:44:00,59.802,59.827,59.795,59.795,127470000.0
2009-02-10 21:45:00,59.806,59.809,59.789,59.794,101770000.0
2009-02-10 21:46:00,59.792,59.808,59.792,59.802,12480000.0
2009-02-10 21:47:00,59.803,59.84,59.803,59.84,54800000.0
2009-02-10 21:48:00,59.871,59.871,59.83,59.838,45150000.0
2009-02-10 21:49:00,59.827,59.837,59.811,59.811,99280000.0
2009-02-10 21:50:00,59.803,59.81,59.788,59.788,81480000.0
2009-02-10 21:51:00,59.798,59.804,59.781,59.795,88440000.0
2009-02-10 21:52:00,59.803,59.82,59.79,59.815,16220000.0
2009-02-10 21:53:00,59.815,59.827,59.809,59.811,70350000.0
2009-02-10 21:54:00,59.828,59.828,59.788,59.8,96160000.0
2009-02-10 21:55:00,59.79,59.814,59.79,59.806,101750000.0
2009-02-10 21:56:00,59.804,59.804,59.794,59.796,67670000.0
2009-02-10 21:57:00,59.83,59.83,59.778,59.781,93330000.0
2009-02-10 21:58:00,59.761,59.769,59.75,59.75,67390000.0
2009-02-10 21:59:00,59.743,59.746,59.734,59.736,115430000.0
2009-02-10 22:00:00,59.76,59.799,59.755,59.798,12620000.0
2009-02-10 22:01:00,59.806,59.82,59.804,59.816,100380000.0
2009-02-10 22:02:00,59.813,59.853,59.813,59.853,59900000.0
2009-02-10 22:03:00,59.873,59.873,59.827,59.832,32150000.0
2009-02-10 22:04:00,59.828,59.842,59.815,59.832,88910000.0
2009-02-10 22:05:00,59.822,59.825,59.808,59.808,68600000.0
2009-02-10 22:06:00,59.819,59.848,59.815,59.837,68830000.0
2009-02-10 22:07:00,59.828,59.851,59.823,59.848,84410000.0
2009-02-10 22:08:00,59.842,59.86,59.842,59.856,111280000.0
2009-02-10 22:09:00,59.87,59.872,59.85,59.859,67210000.0
2009-02-10 22:10:00,59.851,59.864,59.851,59.858,88100000.0
2009-02-10 22:11:00,59.835,59.842,59.824,59.829,60440000.0
2009-02-10 22:12:00,59.84,59.84,59.795,59.801,92720000.0
2009-02-10 22:13:00,59.791,59.822,59.791,59.811,108790000.0
2009-02-10 22:14:00,59.809,59.811,59.773,59.78,82710000.0
2009-02-10 22:15:00,59.802,59.803,59.781,59.798,60390000.0
2009-02-10 22:16:00,59.791,59.81,59.785,59.805,50720000.0
2009-02-10 22:17:00,59.816,59.819,59.794,59.794,112930000.0
2009-02-10 22:18:00,59.812,59.812,59.751,59.754,94630000.0
2009-02-10 22:19:00,59.741,59.779,59.735,59.772,106900000.0
2009-02-10 22:20:00,59.782,59.782,59.757,59.768,119810000.0
2009-02-10 22:21:00,59.763,59.79,59.74,59.74,146770000.0
2009-02-10 22:22:00,59.749,59.758,59.734,59.741,83810000.0
2009-02-10 22:23:00,59.748,59.765,59.736,59.765,91380000.0
2009-02-10 22:24:00,59.79,59.79,59.719,59.733,89900000.0
2009-02-10 22:25:00,59.737,59.742,59.706,59.742,69050000.0
2009-02-10 22:26:00,59.765,59.771,59.744,59.749,76930000.0
2009-02-10 22:27:00,59.773,59.773,59.737,59.741,98530000.0
2009-02-10 22:28:00,59.748,59.78,59.743,59.77,67980000.0
2009-02-10 22:29:00,59.775,59.775,59.74,59.748,77520000.0
2009-02-10 22:30:00,59.768,59.778,59.76,59.768,85940000.0
2009-02-10 22:31:00,59.792,59.792,59.758,59.767,65490000.0
2009-02-10 22:32:00,59.788,59.791,59.768,59.788,101230000.0
2009-02-10 22:33:00,59.795,59.795,59.764,59.776,69040000.0
2009-02-10 22:34:00,59.788,59.808,59.771,59.788,63820000.0
2009-02-10 22:35:00,59.778,59.797,59.76,59.76,107280000.0
2009-02-10 22:36:00,59.771,59.771,59.738,59.738,93990000.0
2009-02-10 22:37:00,59.749,59.764,59.745,59.749,97420000.0
2009-02-10 22:38:00,59.758,59.77,59.751,59.76,72130000.0
2009-02-10 22:39:00,59.771,59.773,59.755,59.762,58070000.0
2009-02-10 22:40:00,59.753,59.774,59.736,59.774,89850000.0
2009-02-10 22:41:00,59.768,59.773,59.753,59.759,56860000.0
2009-02-10 22:42:00,59.778,59.791,59.751,59.791,98920000.0
2009-02-10 22:43:00,59.774,59.776,59.757,59.759,94620000.0
2009-02-10 22:44:00,59.763,59.781,59.757,59.776,110570000.0
2009-02-10 22:45:00,59.785,59.785,59.764,59.771,52670000.0
2009-02-10 22:46:00,59.781,59.803,59.781,59.787,48870000.0
2009-02-10 22:47:00,59.8,59.829,59.794,59.821,89050000.0
2009-02-10 22:48:00,59.838,59.838,59.783,59.801,128440000.0
2009-02-10 22:49:00,59.813,59.819,59.784,59.788,99770000.0
2009-02-10 22:50:00,59.754,59.775,59.754,59.775,86830000.0
2009-02-10 22:51:00,59.797,59.819,59.792,59.8,90190000.0
2009-02-10 22:52:00,59.806,59.806,59.772,59.806,88970000.0
2009-02-10 22:53:00,59.793,59.814,59.786,59.804,114140000.0
2009-02-10 22:54:00,59.833,59.833,59.797,59.832,85370000.0
2009-02-10 22:55:00,59.814,59.834,59.813,59.813,61210000.0
2009-02-10 22:56:00,59.825,59.837,59.813,59.837,25620000.0
2009-02-10 22:57:00,59.853,59.853,59.827,59.832,55930000.0
2009-02-10 22:58:00,59.831,59.844,59.83,59.833,82200000.0
2009-02-10 22:59:00,59.846,59.851,59.835,59.846,67170000.0
2009-02-10 23:00:00,59.867,59.867,59.852,59.853,65490000.0
2009-02-10 23:01:00,59.836,59.845,59.836,59.845,5080000.0
2009-02-10 23:02:00,59.841,59.852,59.841,59.848,60050000.0
2009-02-10 23:03:00,59.874,59.874,59.843,59.865,70750000.0
2009-02-10 23:04:00,59.86,59.867,59.857,59.857,81640000.0
2009-02-10 23:05:00,59.867,59.867,59.853,59.857,62760000.0
2009-02-10 23:06:00,59.876,59.876,59.853,59.86,90950000.0
2009-02-10 23:07:00,59.865,59.867,59.857,59.857,61360000.0
2009-02-10 23:08:00,59.872,59.875,59.863,59.867,36810000.0
2009-02-10 23:09:00,59.893,59.893,59.863,59.863,70850000.0
2009-02-10 23:11:00,59.868,59.868,59.859,59.862,71940000.0
2009-02-10 23:12:00,59.886,59.886,59.881,59.881,6580000.0
2009-02-10 23:14:00,59.869,59.877,59.869,59.87,137950000.0
2009-02-10 23:15:00,59.905,59.905,59.865,59.865,111100000.0
2009-02-10 23:16:00,59.864,59.864,59.844,59.847,60000000.0
2009-02-10 23:17:00,59.854,59.854,59.83,59.83,106970000.0
2009-02-10 23:18:00,59.853,59.853,59.831,59.831,96310000.0
2009-02-10 23:19:00,59.841,59.855,59.841,59.848,104830000.0
2009-02-10 23:21:00,59.886,59.886,59.865,59.865,41850000.0
2009-02-10 23:22:00,59.848,59.856,59.847,59.847,12960000.0
2009-02-10 23:23:00,59.878,59.878,59.87,59.87,10180000.0
2009-02-10 23:24:00,59.858,59.864,59.85,59.858,46270000.0
2009-02-10 23:25:00,59.852,59.875,59.852,59.875,46920000.0
2009-02-10 23:26:00,59.869,59.872,59.863,59.869,42710000.0
2009-02-10 23:27:00,59.897,59.897,59.887,59.887,103540000.0
2009-02-10 23:28:00,59.876,59.876,59.87,59.871,66950000.0
2009-02-10 23:29:00,59.874,59.876,59.87,59.87,46090000.0
2009-02-10 23:30:00,59.895,59.895,59.883,59.888,49870000.0
2009-02-10 23:31:00,59.878,59.879,59.876,59.877,50350000.0
2009-02-10 23:32:00,59.888,59.897,59.888,59.891,82910000.0
2009-02-10 23:33:00,59.914,59.914,59.89,59.89,98840000.0
2009-02-10 23:34:00,59.902,59.933,59.902,59.921,95470000.0
2009-02-10 23:35:00,59.931,59.936,59.925,59.925,148950000.0
2009-02-10 23:36:00,59.959,59.959,59.926,59.937,45120000.0
2009-02-10 23:37:00,59.928,59.935,59.927,59.935,68650000.0
2009-02-10 23:38:00,59.948,59.972,59.943,59.966,37230000.0
2009-02-10 23:40:00,59.937,59.943,59.929,59.929,44850000.0
2009-02-10 23:41:00,59.922,59.939,59.912,59.939,20290000.0
2009-02-10 23:42:00,59.962,59.962,59.942,59.957,19050000.0
2009-02-10 23:43:00,59.953,59.999,59.953,59.98,71470000.0
2009-02-10 23:44:00,59.971,59.985,59.971,59.985,31600000.0
2009-02-10 23:45:00,60.015,60.015,59.983,59.998,65200000.0
2009-02-10 23:46:00,60.013,60.029,60.003,60.012,30390000.0
2009-02-10 23:47:00,60.019,60.026,60.015,60.026,63240000.0
2009-02-10 23:48:00,60.052,60.052,60.013,60.013,38320000.0
2009-02-10 23:49:00,60.015,60.017,60.005,60.017,86390000.0
2009-02-10 23:50:00,60.035,60.035,60.023,60.025,81630000.0
2009-02-10 23:51:00,60.045,60.045,60.03,60.03,45050000.0
2009-02-10 23:52:00,60.019,60.023,60.017,60.023,38920000.0
2009-02-10 23:53:00,60.019,60.025,60.018,60.025,19900000.0
2009-02-10 23:54:00,60.051,60.051,60.003,60.003,40370000.0
2009-02-10 23:55:00,60.005,60.006,59.999,59.999,70580000.0
2009-02-10 23:56:00,59.995,60.012,59.995,60.012,60170000.0
2009-02-10 23:57:00,60.034,60.034,60.013,60.016,37570000.0
2009-02-10 23:58:00,60.023,60.023,60.009,60.009,97180000.0
2009-02-10 23:59:00,60.013,60.013,59.992,59.992,75530000.0
2009-02-11 00:00:00,60.002,60.002,59.977,59.982,42350000.0
2009-02-11 00:01:00,59.972,59.993,59.972,59.98,38820000.0
2009-02-11 00:02:00,59.986,59.988,59.963,59.963,35990000.0
2009-02-11 00:03:00,59.981,59.981,59.935,59.948,75010000.0
2009-02-11 00:04:00,59.937,59.946,59.937,59.94,101640000.0
2009-02-11 00:05:00,59.948,59.987,59.938,59.984,63030000.0
2009-02-11 00:06:00,59.932,59.941,59.929,59.929,9620000.0
2009-02-11 00:07:00,59.938,59.938,59.898,59.916,55910000.0
2009-02-11 00:08:00,59.933,59.958,59.933,59.958,99850000.0
2009-02-11 00:09:00,59.993,59.993,59.965,59.977,70150000.0
2009-02-11 00:10:00,59.967,59.967,59.967,59.967,1320000.0
2009-02-11 00:11:00,59.979,60.002,59.974,59.987,71520000.0
2009-02-11 00:12:00,60.013,60.013,59.966,59.987,115610000.0
2009-02-11 00:13:00,59.974,59.974,59.951,59.967,93550000.0
2009-02-11 00:14:00,59.953,59.96,59.925,59.925,103030000.0
2009-02-11 00:15:00,59.944,59.946,59.939,59.939,99300000.0
2009-02-11 00:16:00,59.907,59.91,59.889,59.889,73360000.0
2009-02-11 00:17:00,59.908,59.93,59.905,59.927,82590000.0
2009-02-11 00:18:00,59.9,59.915,59.9,59.915,101070000.0
2009-02-11 00:19:00,59.914,59.932,59.914,59.925,56910000.0
2009-02-11 00:20:00,59.924,59.946,59.924,59.937,87360000.0
2009-02-11 00:21:00,59.912,59.919,59.9,59.9,68190000.0
2009-02-11 00:22:00,59.889,59.906,59.889,59.899,88480000.0
2009-02-11 00:23:00,59.91,59.91,59.892,59.899,62120000.0
2009-02-11 00:24:00,59.924,59.924,59.903,59.903,60190000.0
2009-02-11 00:25:00,59.907,59.908,59.901,59.901,89400000.0
2009-02-11 00:26:00,59.887,59.888,59.88,59.88,71870000.0
2009-02-11 00:27:00,59.908,59.908,59.9,59.9,112090000.0
2009-02-11 00:28:00,59.889,59.891,59.887,59.888,74400000.0
2009-02-11 00:29:00,59.869,59.885,59.869,59.885,125390000.0
2009-02-11 00:30:00,59.911,59.911,59.881,59.887,14650000.0
2009-02-11 00:31:00,59.88,59.888,59.88,59.885,75050000.0
2009-02-11 00:32:00,59.879,59.885,59.873,59.885,83910000.0
2009-02-11 00:33:00,59.902,59.902,59.868,59.889,95250000.0
2009-02-11 00:34:00,59.88,59.891,59.873,59.881,77800000.0
2009-02-11 00:35:00,59.886,59.886,59.853,59.876,22680000.0
2009-02-11 00:36:00,59.866,59.866,59.851,59.851,43500000.0
2009-02-11 00:38:00,59.878,59.878,59.87,59.87,60770000.0
2009-02-11 00:40:00,59.857,59.866,59.854,59.863,130800000.0
2009-02-11 00:41:00,59.853,59.856,59.822,59.822,45130000.0
2009-02-11 00:42:00,59.828,59.833,59.822,59.824,57990000.0
2009-02-11 00:43:00,59.84,59.854,59.84,59.854,77630000.0
2009-02-11 00:44:00,59.865,59.869,59.862,59.862,103730000.0
2009-02-11 00:45:00,59.878,59.878,59.859,59.859,11840000.0
2009-02-11 00:46:00,59.865,59.879,59.861,59.869,16720000.0
2009-02-11 00:48:00,59.896,59.896,59.887,59.887,72850000.0
2009-02-11 00:49:00,59.875,59.875,59.859,59.86,68970000.0
2009-02-11 00:50:00,59.866,59.869,59.865,59.867,44170000.0
2009-02-11 00:51:00,59.893,59.893,59.861,59.861,48840000.0
2009-02-11 00:52:00,59.869,59.87,59.867,59.869,58460000.0
2009-02-11 00:53:00,59.88,59.889,59.872,59.885,48400000.0
2009-02-11 00:55:00,59.881,59.914,59.881,59.897,87100000.0
2009-02-11 00:56:00,59.889,59.889,59.887,59.888,92610000.0
2009-02-11 00:57:00,59.921,59.921,59.878,59.878,138370000.0
2009-02-11 00:58:00,59.869,59.87,59.867,59.867,79840000.0
2009-02-11 00:59:00,59.858,59.864,59.853,59.853,77180000.0
2009-02-11 01:00:00,59.872,59.884,59.864,59.875,32860000.0
2009-02-11 01:01:00,59.889,59.912,59.884,59.912,38970000.0
2009-02-11 01:02:00,59.905,59.906,59.88,59.906,49990000.0
2009-02-11 01:03:00,59.896,59.896,59.87,59.87,111110000.0
2009-02-11 01:04:00,59.86,59.907,59.86,59.905,91500000.0
2009-02-11 01:05:00,59.917,59.921,59.892,59.892,32730000.0
2009-02-11 01:06:00,59.917,59.917,59.908,59.908,42100000.0
2009-02-11 01:07:00,59.896,59.896,59.889,59.889,12430000.0
2009-02-11 01:08:00,59.902,59.915,59.902,59.915,64550000.0
2009-02-11 01:09:00,59.933,59.933,59.903,59.903,51910000.0
2009-02-11 01:10:00,59.916,59.916,59.909,59.916,79150000.0
2009-02-11 01:11:00,59.933,59.957,59.926,59.956,164210000.0
2009-02-11 01:12:00,59.919,59.92,59.916,59.918,49640000.0
2009-02-11 01:13:00,59.925,59.925,59.919,59.92,110390000.0
2009-02-11 01:14:00,59.926,59.928,59.921,59.927,100900000.0
2009-02-11 01:15:00,59.953,59.953,59.913,59.913,79490000.0
2009-02-11 01:16:00,59.918,59.918,59.909,59.915,72250000.0
2009-02-11 01:17:00,59.906,59.907,59.877,59.887,39770000.0
2009-02-11 01:18:00,59.911,59.911,59.883,59.883,32010000.0
2009-02-11 01:19:00,59.887,59.887,59.879,59.887,50830000.0
2009-02-11 01:20:00,59.884,59.914,59.884,59.914,22530000.0
2009-02-11 01:21:00,59.908,59.91,59.907,59.908,31800000.0
2009-02-11 01:22:00,59.88,59.886,59.88,59.886,39500000.0
2009-02-11 01:24:00,59.916,59.916,59.901,59.902,101470000.0
2009-02-11 01:25:00,59.91,59.948,59.91,59.946,70060000.0
2009-02-11 01:26:00,59.96,59.967,59.951,59.965,71900000.0
2009-02-11 01:27:00,59.959,59.96,59.957,59.959,80480000.0
2009-02-11 01:28:00,59.969,59.975,59.96,59.975,137390000.0
2009-02-11 01:29:00,59.969,59.975,59.96,59.975,147300000.0
2009-02-11 01:30:00,59.987,59.987,59.936,59.942,131100000.0
2009-02-11 01:31:00,59.95,59.983,59.948,59.983,116400000.0
2009-02-11 01:32:00,59.976,59.982,59.964,59.964,53650000.0
2009-02-11 01:33:00,59.975,59.984,59.957,59.984,93440000.0
2009-02-11 01:34:00,59.975,59.975,59.961,59.961,78950000.0
2009-02-11 01:35:00,59.966,59.967,59.96,59.96,69950000.0
2009-02-11 01:36:00,59.987,59.988,59.978,59.978,72220000.0
2009-02-11 01:37:00,59.95,59.956,59.95,59.955,59280000.0
2009-02-11 01:38:00,59.948,59.958,59.948,59.958,53970000.0
2009-02-11 01:39:00,59.974,59.974,59.904,59.904,59080000.0
2009-02-11 01:40:00,59.908,59.917,59.908,59.916,109080000.0
2009-02-11 01:41:00,59.932,59.945,59.932,59.945,98300000.0
2009-02-11 01:42:00,59.936,59.94,59.936,59.937,100230000.0
2009-02-11 01:43:00,59.916,59.918,59.91,59.911,83930000.0
2009-02-11 01:44:00,59.917,59.917,59.909,59.91,69660000.0
2009-02-11 01:45:00,59.935,59.935,59.909,59.909,69850000.0
2009-02-11 01:46:00,59.917,59.92,59.917,59.918,62750000.0
2009-02-11 01:48:00,59.946,59.946,59.933,59.933,94000000.0
2009-02-11 01:49:00,59.934,59.934,59.918,59.918,63580000.0
2009-02-11 01:51:00,59.956,59.956,59.95,59.95,62630000.0
2009-02-11 01:52:00,59.927,59.928,59.92,59.928,75000000.0
2009-02-11 01:53:00,59.942,59.962,59.934,59.959,71620000.0
2009-02-11 01:54:00,59.992,59.992,59.946,59.946,41230000.0
2009-02-11 01:55:00,59.944,59.947,59.932,59.947,68220000.0
2009-02-11 01:56:00,59.945,59.971,59.945,59.958,78930000.0
2009-02-11 01:57:00,59.994,59.994,59.955,59.977,97050000.0
2009-02-11 01:58:00,59.988,60.002,59.972,59.986,77890000.0
2009-02-11 02:01:00,59.997,59.999,59.992,59.992,42030000.0
2009-02-11 02:02:00,59.986,59.986,59.961,59.981,9850000.0
2009-02-11 02:03:00,60.011,60.021,59.985,60.021,63790000.0
2009-02-11 02:04:00,60.041,60.046,60.038,60.038,63310000.0
2009-02-11 02:05:00,60.024,60.024,60.019,60.019,60550000.0
2009-02-11 02:06:00,60.04,60.04,60.012,60.012,45420000.0
2009-02-11 02:07:00,59.995,60.002,59.983,59.983,86510000.0
2009-02-11 02:08:00,59.99,60.002,59.99,59.996,59890000.0
2009-02-11 02:09:00,60.021,60.021,59.977,59.984,63710000.0
2009-02-11 02:10:00,59.985,59.988,59.969,59.988,62390000.0
2009-02-11 02:11:00,59.978,59.994,59.972,59.994,72140000.0
2009-02-11 02:12:00,59.989,60.005,59.977,60.005,67110000.0
2009-02-11 02:13:00,60.001,60.016,60.001,60.007,37040000.0
2009-02-11 02:14:00,59.996,59.996,59.985,59.988,69180000.0
2009-02-11 02:15:00,60.022,60.022,59.983,59.99,80290000.0
2009-02-11 02:16:00,59.979,59.985,59.97,59.978,87180000.0
2009-02-11 02:17:00,59.966,59.967,59.959,59.965,79200000.0
2009-02-11 02:18:00,59.994,59.994,59.972,59.972,44120000.0
2009-02-11 02:19:00,59.975,59.976,59.97,59.976,8680000.0
2009-02-11 02:20:00,59.969,59.977,59.969,59.977,70360000.0
2009-02-11 02:21:00,60.002,60.002,59.976,59.976,67170000.0
2009-02-11 02:23:00,59.958,59.967,59.958,59.967,69740000.0
2009-02-11 02:24:00,59.985,59.985,59.959,59.961,84690000.0
2009-02-11 02:25:00,59.967,59.967,59.959,59.959,95550000.0
2009-02-11 02:26:00,59.973,60.01,59.966,60.003,79490000.0
2009-02-11 02:27:00,59.967,59.969,59.961,59.961,48050000.0
2009-02-11 02:28:00,59.965,59.967,59.962,59.967,11260000.0
2009-02-11 02:29:00,59.98,59.986,59.965,59.975,94470000.0
2009-02-11 02:30:00,59.961,59.982,59.961,59.968,74210000.0
2009-02-11 02:31:00,59.983,60.004,59.983,60.004,49760000.0
2009-02-11 02:32:00,60.003,60.008,59.996,59.996,6950000.0
2009-02-11 02:33:00,60.004,60.004,59.982,59.982,95310000.0
2009-02-11 02:34:00,59.985,59.985,59.971,59.978,82400000.0
2009-02-11 02:35:00,59.968,59.978,59.968,59.977,48010000.0
2009-02-11 02:36:00,59.985,59.985,59.98,59.98,2860000.0
2009-02-11 02:37:00,59.956,59.964,59.954,59.964,12630000.0
2009-02-11 02:38:00,59.96,59.974,59.96,59.961,60340000.0
2009-02-11 02:39:00,59.972,59.972,59.951,59.951,44990000.0
2009-02-11 02:42:00,59.963,59.963,59.942,59.942,65680000.0
2009-02-11 02:43:00,59.923,59.923,59.894,59.894,62250000.0
2009-02-11 02:44:00,59.876,59.881,59.855,59.859,68010000.0
2009-02-11 02:45:00,59.884,59.886,59.872,59.886,69050000.0
2009-02-11 02:46:00,59.892,59.892,59.871,59.871,36750000.0
2009-02-11 02:47:00,59.877,59.884,59.871,59.871,72550000.0
2009-02-11 02:48:00,59.905,59.905,59.859,59.863,81940000.0
2009-02-11 02:50:00,59.877,59.908,59.865,59.903,81230000.0
2009-02-11 02:51:00,59.87,59.877,59.87,59.871,48930000.0
2009-02-11 02:52:00,59.879,59.879,59.879,59.879,1500000.0
2009-02-11 02:53:00,59.872,59.892,59.872,59.886,72230000.0
2009-02-11 02:54:00,59.916,59.916,59.892,59.892,72350000.0
2009-02-11 02:55:00,59.899,59.936,59.899,59.923,36460000.0
2009-02-11 02:56:00,59.942,59.983,59.942,59.983,69630000.0
2009-02-11 02:57:00,59.974,59.974,59.934,59.945,80380000.0
2009-02-11 02:58:00,59.965,59.965,59.945,59.958,96780000.0
2009-02-11 02:59:00,59.947,59.956,59.941,59.941,77930000.0
2009-02-11 03:00:00,59.948,59.961,59.934,59.934,47770000.0
2009-02-11 03:01:00,59.921,59.923,59.914,59.914,7730000.0
2009-02-11 03:02:00,59.919,59.927,59.919,59.926,45000000.0
2009-02-11 03:03:00,59.94,59.94,59.924,59.929,9230000.0
2009-02-11 03:04:00,59.916,59.923,59.912,59.921,10600000.0
2009-02-11 03:05:00,59.927,59.953,59.923,59.953,8870000.0
2009-02-11 03:06:00,59.945,59.945,59.934,59.938,44950000.0
2009-02-11 03:07:00,59.92,59.92,59.904,59.909,9200000.0
2009-02-11 03:08:00,59.899,59.906,59.899,59.906,74460000.0
2009-02-11 03:09:00,59.9,59.921,59.894,59.901,68280000.0
2009-02-11 03:10:00,59.884,59.884,59.865,59.877,37680000.0
2009-02-11 03:11:00,59.869,59.877,59.869,59.87,67330000.0
2009-02-11 03:12:00,59.907,59.907,59.898,59.898,80440000.0
2009-02-11 03:13:00,59.88,59.88,59.87,59.876,95450000.0
2009-02-11 03:14:00,59.871,59.876,59.87,59.87,77210000.0
2009-02-11 03:15:00,59.903,59.903,59.874,59.881,45750000.0
2009-02-11 03:16:00,59.871,59.875,59.871,59.875,4920000.0
2009-02-11 03:17:00,59.867,59.87,59.867,59.868,67260000.0
2009-02-11 03:18:00,59.894,59.894,59.854,59.854,81190000.0
2009-02-11 03:20:00,59.838,59.844,59.832,59.838,68850000.0
2009-02-11 03:21:00,59.858,59.858,59.796,59.796,50090000.0
2009-02-11 03:22:00,59.809,59.83,59.809,59.828,8450000.0
2009-02-11 03:23:00,59.818,59.826,59.811,59.826,78340000.0
2009-02-11 03:24:00,59.845,59.845,59.829,59.831,45370000.0
2009-02-11 03:25:00,59.816,59.817,59.81,59.817,10720000.0
2009-02-11 03:26:00,59.813,59.833,59.813,59.832,84840000.0
2009-02-11 03:27:00,59.854,59.854,59.832,59.832,96550000.0
2009-02-11 03:28:00,59.818,59.826,59.818,59.826,68590000.0
2009-02-11 03:29:00,59.839,59.853,59.832,59.839,62780000.0
2009-02-11 03:30:00,59.861,59.861,59.825,59.829,62740000.0
2009-02-11 03:31:00,59.837,59.837,59.828,59.828,61220000.0
2009-02-11 03:32:00,59.821,59.831,59.821,59.828,42390000.0
2009-02-11 03:33:00,59.864,59.864,59.832,59.832,86160000.0
2009-02-11 03:34:00,59.82,59.836,59.82,59.827,62950000.0
2009-02-11 03:35:00,59.838,59.838,59.828,59.828,63200000.0
2009-02-11 03:36:00,59.88,59.88,59.831,59.832,58700000.0
2009-02-11 03:37:00,59.82,59.828,59.819,59.819,69010000.0
2009-02-11 03:38:00,59.831,59.846,59.831,59.846,67270000.0
2009-02-11 03:39:00,59.838,59.839,59.836,59.836,38350000.0
2009-02-11 03:40:00,59.827,59.837,59.827,59.828,64020000.0
2009-02-11 03:41:00,59.84,59.852,59.835,59.85,81260000.0
2009-02-11 03:42:00,59.875,59.875,59.851,59.851,87660000.0
2009-02-11 03:43:00,59.856,59.856,59.841,59.841,83140000.0
2009-02-11 03:44:00,59.843,59.843,59.824,59.824,41840000.0
2009-02-11 03:45:00,59.84,59.84,59.828,59.836,12290000.0
2009-02-11 03:47:00,59.827,59.827,59.822,59.827,45590000.0
2009-02-11 03:48:00,59.845,59.845,59.834,59.843,13180000.0
2009-02-11 03:49:00,59.867,59.87,59.866,59.868,70760000.0
2009-02-11 03:50:00,59.863,59.894,59.863,59.894,86600000.0
2009-02-11 03:51:00,59.886,59.886,59.862,59.862,92080000.0
2009-02-11 03:52:00,59.87,59.876,59.869,59.876,76380000.0
2009-02-11 03:53:00,59.869,59.875,59.861,59.867,48460000.0
2009-02-11 03:54:00,59.883,59.883,59.867,59.876,13700000.0
2009-02-11 03:55:00,59.885,59.885,59.878,59.878,7330000.0
2009-02-11 03:57:00,59.892,59.892,59.847,59.851,48040000.0
2009-02-11 03:58:00,59.856,59.857,59.853,59.856,9840000.0
2009-02-11 03:59:00,59.87,59.885,59.87,59.876,38880000.0
2009-02-11 04:00:00,59.903,59.903,59.863,59.863,71290000.0
2009-02-11 04:01:00,59.869,59.878,59.85,59.876,82060000.0
2009-02-11 04:02:00,59.867,59.873,59.851,59.851,92910000.0
2009-02-11 04:03:00,59.881,59.881,59.811,59.818,83020000.0
2009-02-11 04:04:00,59.82,59.839,59.815,59.827,48090000.0
2009-02-11 04:05:00,59.846,59.88,59.846,59.88,12250000.0
2009-02-11 04:06:00,59.891,59.891,59.851,59.859,67730000.0
2009-02-11 04:07:00,59.84,59.879,59.838,59.861,73980000.0
2009-02-11 04:08:00,59.879,59.89,59.857,59.876,67090000.0
2009-02-11 04:09:00,59.884,59.896,59.866,59.894,39760000.0
2009-02-11 04:10:00,59.877,59.902,59.868,59.871,72370000.0
2009-02-11 04:11:00,59.866,59.891,59.866,59.873,82260000.0
2009-02-11 04:12:00,59.895,59.895,59.873,59.873,92200000.0
2009-02-11 04:13:00,59.872,59.872,59.846,59.846,83550000.0
2009-02-11 04:14:00,59.855,59.855,59.832,59.832,44670000.0
2009-02-11 04:15:00,59.862,59.862,59.835,59.835,8820000.0
2009-02-11 04:16:00,59.838,59.841,59.815,59.836,86690000.0
2009-02-11 04:17:00,59.814,59.836,59.814,59.836,86390000.0
2009-02-11 04:18:00,59.843,59.843,59.817,59.828,83300000.0
2009-02-11 04:19:00,59.83,59.843,59.823,59.823,48550000.0
2009-02-11 04:20:00,59.819,59.841,59.819,59.823,8680000.0
2009-02-11 04:21:00,59.843,59.843,59.817,59.835,46860000.0
2009-02-11 04:22:00,59.833,59.84,59.828,59.829,13930000.0
2009-02-11 04:23:00,59.823,59.843,59.823,59.837,92730000.0
2009-02-11 04:24:00,59.84,59.84,59.814,59.829,82000000.0
2009-02-11 04:25:00,59.818,59.825,59.811,59.811,49920000.0
2009-02-11 04:26:00,59.822,59.824,59.806,59.824,12770000.0
2009-02-11 04:27:00,59.832,59.832,59.786,59.786,81280000.0
2009-02-11 04:28:00,59.777,59.803,59.777,59.788,91750000.0
2009-02-11 04:29:00,59.771,59.792,59.761,59.792,75470000.0
2009-02-11 04:30:00,59.803,59.803,59.785,59.8,45600000.0
2009-02-11 04:31:00,59.785,59.785,59.781,59.781,4590000.0
2009-02-11 04:32:00,59.798,59.814,59.792,59.805,47330000.0
2009-02-11 04:33:00,59.826,59.826,59.797,59.797,9310000.0
2009-02-11 04:34:00,59.798,59.836,59.798,59.836,6200000.0
2009-02-11 04:35:00,59.844,59.853,59.817,59.853,52130000.0
2009-02-11 04:36:00,59.846,59.854,59.843,59.854,9610000.0
2009-02-11 04:37:00,59.843,59.844,59.832,59.844,36300000.0
2009-02-11 04:38:00,59.813,59.844,59.807,59.844,70870000.0
2009-02-11 04:39:00,59.871,59.871,59.825,59.834,84720000.0
2009-02-11 04:40:00,59.846,59.846,59.834,59.845,89680000.0
2009-02-11 04:41:00,59.831,59.845,59.831,59.845,80500000.0
2009-02-11 04:42:00,59.853,59.853,59.825,59.846,46250000.0
2009-02-11 04:43:00,59.844,59.844,59.832,59.839,9650000.0
2009-02-11 04:44:00,59.831,59.842,59.823,59.823,88950000.0
2009-02-11 04:45:00,59.847,59.847,59.813,59.813,92150000.0
2009-02-11 04:46:00,59.797,59.811,59.785,59.806,79790000.0
2009-02-11 04:47:00,59.811,59.825,59.806,59.819,46900000.0
2009-02-11 04:49:00,59.796,59.822,59.791,59.822,12660000.0
2009-02-11 04:50:00,59.818,59.831,59.812,59.829,21050000.0
2009-02-11 04:51:00,59.828,59.835,59.822,59.835,27670000.0
2009-02-11 04:52:00,59.81,59.814,59.802,59.802,36560000.0
2009-02-11 04:53:00,59.805,59.812,59.781,59.802,74320000.0
2009-02-11 04:54:00,59.817,59.817,59.771,59.771,100940000.0
2009-02-11 04:55:00,59.781,59.803,59.781,59.803,67860000.0
2009-02-11 04:56:00,59.78,59.805,59.78,59.805,67520000.0
2009-02-11 04:57:00,59.81,59.81,59.771,59.776,68130000.0
2009-02-11 04:58:00,59.754,59.772,59.754,59.768,129530000.0
2009-02-11 04:59:00,59.765,59.783,59.765,59.775,129480000.0
2009-02-11 05:00:00,59.803,59.803,59.774,59.781,120490000.0
2009-02-11 05:01:00,59.767,59.79,59.767,59.779,109820000.0
2009-02-11 05:02:00,59.795,59.795,59.78,59.795,58540000.0
2009-02-11 05:03:00,59.801,59.803,59.787,59.792,86610000.0
2009-02-11 05:04:00,59.794,59.794,59.774,59.79,72960000.0
2009-02-11 05:05:00,59.793,59.796,59.771,59.796,64080000.0
2009-02-11 05:06:00,59.804,59.804,59.783,59.788,71470000.0
2009-02-11 05:07:00,59.802,59.814,59.801,59.808,63290000.0
2009-02-11 05:08:00,59.79,59.814,59.785,59.814,50720000.0
2009-02-11 05:09:00,59.817,59.817,59.809,59.815,60940000.0
2009-02-11 05:10:00,59.803,59.808,59.79,59.808,103370000.0
2009-02-11 05:11:00,59.81,59.821,59.794,59.814,91760000.0
2009-02-11 05:12:00,59.806,59.831,59.796,59.825,109300000.0
2009-02-11 05:13:00,59.836,59.836,59.812,59.827,78360000.0
2009-02-11 05:14:00,59.831,59.844,59.831,59.838,66740000.0
2009-02-11 05:15:00,59.853,59.888,59.853,59.86,71480000.0
2009-02-11 05:16:00,59.863,59.867,59.836,59.855,56610000.0
2009-02-11 05:17:00,59.857,59.865,59.852,59.865,48940000.0
2009-02-11 05:18:00,59.876,59.876,59.861,59.869,87620000.0
2009-02-11 05:19:00,59.87,59.873,59.863,59.867,62710000.0
2009-02-11 05:20:00,59.878,59.915,59.871,59.872,69420000.0
2009-02-11 05:21:00,59.874,59.874,59.845,59.852,68560000.0
2009-02-11 05:22:00,59.832,59.845,59.831,59.845,74210000.0
2009-02-11 05:23:00,59.842,59.854,59.842,59.842,66490000.0
2009-02-11 05:24:00,59.855,59.857,59.847,59.847,37610000.0
2009-02-11 05:25:00,59.837,59.84,59.836,59.838,72280000.0
2009-02-11 05:26:00,59.829,59.831,59.827,59.83,84350000.0
2009-02-11 05:27:00,59.847,59.847,59.839,59.84,93830000.0
2009-02-11 05:28:00,59.838,59.839,59.836,59.838,76430000.0
2009-02-11 05:29:00,59.85,59.855,59.836,59.842,46680000.0
2009-02-11 05:30:00,59.87,59.87,59.825,59.825,9200000.0
2009-02-11 05:31:00,59.824,59.835,59.824,59.835,5710000.0
2009-02-11 05:32:00,59.845,59.845,59.818,59.829,44910000.0
2009-02-11 05:33:00,59.85,59.851,59.829,59.833,9620000.0
2009-02-11 05:34:00,59.844,59.856,59.841,59.856,13190000.0
2009-02-11 05:35:00,59.841,59.854,59.841,59.854,45960000.0
2009-02-11 05:36:00,59.846,59.847,59.842,59.847,11080000.0
2009-02-11 05:37:00,59.834,59.842,59.834,59.839,9130000.0
2009-02-11 05:38:00,59.818,59.818,59.816,59.816,3380000.0
2009-02-11 05:39:00,59.838,59.846,59.831,59.846,46680000.0
2009-02-11 05:40:00,59.852,59.852,59.832,59.838,15250000.0
2009-02-11 05:41:00,59.829,59.837,59.829,59.837,45730000.0
2009-02-11 05:42:00,59.856,59.856,59.85,59.85,7360000.0
2009-02-11 05:43:00,59.843,59.86,59.843,59.846,7960000.0
2009-02-11 05:44:00,59.856,59.861,59.843,59.85,51750000.0
2009-02-11 05:45:00,59.868,59.879,59.864,59.868,12790000.0
2009-02-11 05:46:00,59.861,59.873,59.861,59.861,75550000.0
2009-02-11 05:47:00,59.867,59.869,59.86,59.869,50980000.0
2009-02-11 05:48:00,59.856,59.882,59.856,59.872,10740000.0
2009-02-11 05:49:00,59.857,59.861,59.853,59.859,13570000.0
2009-02-11 05:50:00,59.849,59.855,59.841,59.85,47100000.0
2009-02-11 05:51:00,59.864,59.864,59.836,59.836,5640000.0
2009-02-11 05:52:00,59.844,59.844,59.827,59.837,11470000.0
2009-02-11 05:53:00,59.857,59.872,59.855,59.872,9280000.0
2009-02-11 05:54:00,59.891,59.891,59.857,59.864,45020000.0
2009-02-11 05:55:00,59.873,59.879,59.856,59.856,7740000.0
2009-02-11 05:56:00,59.867,59.868,59.862,59.867,44000000.0
2009-02-11 05:57:00,59.875,59.875,59.852,59.866,10790000.0
2009-02-11 05:58:00,59.857,59.862,59.853,59.862,9380000.0
2009-02-11 05:59:00,59.848,59.857,59.84,59.84,83450000.0
2009-02-11 06:00:00,59.867,59.873,59.846,59.873,48640000.0
2009-02-11 06:01:00,59.874,59.874,59.853,59.857,13220000.0
2009-02-11 06:02:00,59.877,59.877,59.854,59.868,85920000.0
2009-02-11 06:03:00,59.852,59.86,59.838,59.848,94900000.0
2009-02-11 06:04:00,59.838,59.839,59.836,59.838,78590000.0
2009-02-11 06:05:00,59.832,59.846,59.832,59.846,48120000.0
2009-02-11 06:06:00,59.839,59.839,59.82,59.826,9580000.0
2009-02-11 06:07:00,59.823,59.845,59.823,59.838,79450000.0
2009-02-11 06:08:00,59.844,59.863,59.844,59.859,46690000.0
2009-02-11 06:09:00,59.856,59.856,59.849,59.849,5820000.0
2009-02-11 06:10:00,59.848,59.849,59.848,59.849,2630000.0
2009-02-11 06:11:00,59.828,59.842,59.822,59.822,46920000.0
2009-02-11 06:12:00,59.831,59.831,59.824,59.824,2820000.0
2009-02-11 06:13:00,59.814,59.814,59.808,59.814,8490000.0
2009-02-11 06:14:00,59.818,59.826,59.813,59.826,48200000.0
2009-02-11 06:15:00,59.829,59.829,59.817,59.826,9660000.0
2009-02-11 06:16:00,59.801,59.812,59.801,59.808,69910000.0
2009-02-11 06:17:00,59.827,59.83,59.827,59.828,74310000.0
2009-02-11 06:18:00,59.827,59.828,59.822,59.823,71690000.0
2009-02-11 06:20:00,59.801,59.815,59.801,59.815,69540000.0
2009-02-11 06:21:00,59.828,59.828,59.818,59.819,91830000.0
2009-02-11 06:22:00,59.819,59.82,59.817,59.818,93090000.0
2009-02-11 06:23:00,59.809,59.822,59.802,59.818,80560000.0
2009-02-11 06:24:00,59.816,59.82,59.795,59.804,48030000.0
2009-02-11 06:26:00,59.813,59.832,59.813,59.825,81400000.0
2009-02-11 06:27:00,59.843,59.843,59.822,59.822,45070000.0
2009-02-11 06:28:00,59.825,59.829,59.821,59.829,13750000.0
2009-02-11 06:29:00,59.838,59.854,59.834,59.847,78980000.0
2009-02-11 06:30:00,59.845,59.845,59.824,59.837,67790000.0
2009-02-11 06:31:00,59.842,59.842,59.823,59.834,38280000.0
2009-02-11 06:32:00,59.825,59.83,59.818,59.819,69820000.0
2009-02-11 06:33:00,59.842,59.842,59.821,59.839,85460000.0
2009-02-11 06:34:00,59.832,59.843,59.831,59.831,96650000.0
2009-02-11 06:35:00,59.841,59.864,59.841,59.856,85080000.0
2009-02-11 06:36:00,59.858,59.863,59.853,59.86,47080000.0
2009-02-11 06:37:00,59.88,59.88,59.865,59.874,11380000.0
2009-02-11 06:38:00,59.867,59.882,59.866,59.87,17430000.0
2009-02-11 06:39:00,59.886,59.891,59.866,59.888,91610000.0
2009-02-11 06:40:00,59.873,59.873,59.854,59.873,80900000.0
2009-02-11 06:41:00,59.876,59.885,59.865,59.876,48110000.0
2009-02-11 06:42:00,59.892,59.898,59.881,59.888,11460000.0
2009-02-11 06:43:00,59.904,59.908,59.888,59.896,18090000.0
2009-02-11 06:44:00,59.886,59.886,59.872,59.872,47720000.0
2009-02-11 06:45:00,59.894,59.894,59.885,59.885,5250000.0
2009-02-11 06:47:00,59.886,59.886,59.863,59.863,53260000.0
2009-02-11 06:48:00,59.87,59.871,59.849,59.867,17660000.0
2009-02-11 06:49:00,59.864,59.876,59.863,59.876,87090000.0
2009-02-11 06:50:00,59.888,59.889,59.886,59.888,78160000.0
2009-02-11 06:51:00,59.885,59.885,59.87,59.87,46320000.0
2009-02-11 06:52:00,59.873,59.873,59.864,59.867,9620000.0
2009-02-11 06:53:00,59.847,59.861,59.843,59.853,11320000.0
2009-02-11 06:54:00,59.866,59.866,59.834,59.841,88260000.0
2009-02-11 06:55:00,59.843,59.843,59.821,59.828,77340000.0
2009-02-11 06:56:00,59.82,59.841,59.819,59.834,45060000.0
2009-02-11 06:57:00,59.826,59.833,59.823,59.833,13080000.0
2009-02-11 06:58:00,59.833,59.844,59.833,59.844,4880000.0
2009-02-11 06:59:00,59.831,59.845,59.831,59.844,75730000.0
2009-02-11 07:00:00,59.842,59.842,59.812,59.829,66750000.0
2009-02-11 07:01:00,59.8,59.833,59.8,59.833,65140000.0
2009-02-11 07:02:00,59.837,59.844,59.827,59.844,56230000.0
2009-02-11 07:03:00,59.865,59.865,59.859,59.859,48460000.0
2009-02-11 07:04:00,59.848,59.848,59.84,59.84,84370000.0
2009-02-11 07:05:00,59.849,59.864,59.849,59.864,62660000.0
2009-02-11 07:06:00,59.874,59.874,59.856,59.864,62780000.0
2009-02-11 07:07:00,59.867,59.869,59.86,59.869,60140000.0
2009-02-11 07:08:00,59.87,59.884,59.865,59.884,73880000.0
2009-02-11 07:09:00,59.895,59.895,59.872,59.872,70480000.0
2009-02-11 07:10:00,59.874,59.877,59.87,59.87,41330000.0
2009-02-11 07:11:00,59.876,59.876,59.861,59.861,73820000.0
2009-02-11 07:12:00,59.892,59.892,59.865,59.878,81350000.0
2009-02-11 07:13:00,59.868,59.868,59.841,59.841,90560000.0
2009-02-11 07:14:00,59.859,59.864,59.851,59.864,82000000.0
2009-02-11 07:15:00,59.894,59.894,59.875,59.879,43190000.0
2009-02-11 07:17:00,59.886,59.898,59.876,59.876,9630000.0
2009-02-11 07:18:00,59.886,59.886,59.862,59.871,90320000.0
2009-02-11 07:19:00,59.876,59.876,59.85,59.85,92500000.0
2009-02-11 07:20:00,59.852,59.863,59.852,59.859,77550000.0
2009-02-11 07:21:00,59.876,59.876,59.862,59.862,47880000.0
2009-02-11 07:22:00,59.867,59.867,59.861,59.861,4500000.0
2009-02-11 07:23:00,59.853,59.857,59.844,59.857,75220000.0
2009-02-11 07:24:00,59.87,59.87,59.817,59.826,38650000.0
2009-02-11 07:25:00,59.82,59.842,59.82,59.842,68300000.0
2009-02-11 07:26:00,59.845,59.861,59.845,59.853,83050000.0
2009-02-11 07:27:00,59.876,59.876,59.834,59.834,93810000.0
2009-02-11 07:28:00,59.843,59.843,59.823,59.829,84090000.0
2009-02-11 07:29:00,59.84,59.853,59.833,59.853,48280000.0
2009-02-11 07:30:00,59.865,59.872,59.848,59.857,15820000.0
2009-02-11 07:31:00,59.86,59.871,59.852,59.866,81550000.0
2009-02-11 07:32:00,59.859,59.873,59.854,59.867,71220000.0
2009-02-11 07:33:00,59.851,59.883,59.851,59.883,35990000.0
2009-02-11 07:34:00,59.873,59.873,59.839,59.848,69890000.0
2009-02-11 07:35:00,59.833,59.859,59.833,59.856,88320000.0
2009-02-11 07:36:00,59.876,59.876,59.855,59.866,95990000.0
2009-02-11 07:37:00,59.863,59.863,59.852,59.853,76510000.0
2009-02-11 07:38:00,59.843,59.863,59.843,59.863,45130000.0
2009-02-11 07:39:00,59.865,59.876,59.858,59.867,19270000.0
2009-02-11 07:40:00,59.859,59.872,59.835,59.841,79070000.0
2009-02-11 07:41:00,59.813,59.815,59.736,59.757,49890000.0
2009-02-11 07:42:00,59.721,59.721,59.592,59.592,7520000.0
2009-02-11 07:43:00,59.599,59.626,59.574,59.574,82250000.0
2009-02-11 07:44:00,59.588,59.671,59.588,59.671,46650000.0
2009-02-11 07:45:00,59.688,59.688,59.647,59.653,9210000.0
2009-02-11 07:46:00,59.652,59.658,59.63,59.645,19760000.0
2009-02-11 07:47:00,59.653,59.669,59.637,59.662,12950000.0
2009-02-11 07:48:00,59.67,59.67,59.636,59.656,96270000.0
2009-02-11 07:49:00,59.661,59.683,59.661,59.674,83510000.0
2009-02-11 07:50:00,59.692,59.758,59.692,59.753,47260000.0
2009-02-11 07:51:00,59.756,59.756,59.732,59.746,11680000.0
2009-02-11 07:52:00,59.762,59.793,59.762,59.793,41040000.0
2009-02-11 07:53:00,59.765,59.769,59.746,59.758,66990000.0
2009-02-11 07:54:00,59.762,59.762,59.718,59.735,86530000.0
2009-02-11 07:55:00,59.724,59.724,59.688,59.7,102990000.0
2009-02-11 07:56:00,59.69,59.712,59.674,59.696,78660000.0
2009-02-11 07:57:00,59.711,59.711,59.683,59.683,47470000.0
2009-02-11 07:58:00,59.663,59.668,59.639,59.646,12770000.0
2009-02-11 07:59:00,59.645,59.656,59.613,59.613,67090000.0
2009-02-11 08:00:00,59.626,59.634,59.612,59.634,39900000.0
2009-02-11 08:01:00,59.621,59.623,59.605,59.618,70470000.0
2009-02-11 08:02:00,59.626,59.628,59.598,59.598,80700000.0
2009-02-11 08:03:00,59.617,59.617,59.574,59.58,93010000.0
2009-02-11 08:04:00,59.592,59.611,59.592,59.606,83620000.0
2009-02-11 08:05:00,59.614,59.676,59.61,59.663,49010000.0
2009-02-11 08:06:00,59.682,59.682,59.666,59.676,10040000.0
2009-02-11 08:07:00,59.686,59.686,59.655,59.662,83740000.0
2009-02-11 08:08:00,59.664,59.664,59.641,59.641,47610000.0
2009-02-11 08:09:00,59.647,59.669,59.646,59.668,12030000.0
2009-02-11 08:10:00,59.687,59.689,59.664,59.68,72510000.0
2009-02-11 08:11:00,59.689,59.697,59.674,59.697,84300000.0
2009-02-11 08:12:00,59.694,59.714,59.677,59.687,100740000.0
2009-02-11 08:13:00,59.69,59.714,59.668,59.676,77960000.0
2009-02-11 08:14:00,59.674,59.681,59.656,59.659,50610000.0
2009-02-11 08:15:00,59.679,59.69,59.666,59.668,14660000.0
2009-02-11 08:16:00,59.662,59.68,59.656,59.668,73110000.0
2009-02-11 08:17:00,59.682,59.701,59.672,59.694,59020000.0
2009-02-11 08:18:00,59.713,59.717,59.684,59.699,47330000.0
2009-02-11 08:19:00,59.689,59.7,59.667,59.67,68650000.0
2009-02-11 08:20:00,59.677,59.687,59.673,59.686,107260000.0
2009-02-11 08:21:00,59.691,59.691,59.664,59.685,95890000.0
2009-02-11 08:22:00,59.677,59.688,59.672,59.677,100470000.0
2009-02-11 08:23:00,59.668,59.687,59.663,59.687,76120000.0
2009-02-11 08:24:00,59.693,59.693,59.655,59.655,63880000.0
2009-02-11 08:25:00,59.66,59.673,59.656,59.673,66260000.0
2009-02-11 08:26:00,59.658,59.674,59.658,59.667,60280000.0
2009-02-11 08:27:00,59.682,59.682,59.617,59.623,47940000.0
2009-02-11 08:28:00,59.627,59.634,59.547,59.572,95320000.0
2009-02-11 08:29:00,59.568,59.591,59.566,59.591,68600000.0
2009-02-11 08:30:00,59.596,59.604,59.583,59.592,66240000.0
2009-02-11 08:31:00,59.595,59.604,59.585,59.604,69860000.0
2009-02-11 08:32:00,59.593,59.624,59.593,59.624,78610000.0
2009-02-11 08:33:00,59.626,59.626,59.589,59.617,69010000.0
2009-02-11 08:34:00,59.609,59.63,59.607,59.625,43300000.0
2009-02-11 08:35:00,59.627,59.629,59.626,59.628,76220000.0
2009-02-11 08:36:00,59.627,59.632,59.605,59.626,83460000.0
2009-02-11 08:37:00,59.626,59.626,59.61,59.61,93810000.0
2009-02-11 08:38:00,59.635,59.636,59.63,59.63,79900000.0
2009-02-11 08:39:00,59.617,59.623,59.604,59.604,50380000.0
2009-02-11 08:40:00,59.622,59.622,59.602,59.602,12280000.0
2009-02-11 08:41:00,59.586,59.592,59.569,59.58,77680000.0
2009-02-11 08:42:00,59.605,59.605,59.586,59.598,45280000.0
2009-02-11 08:43:00,59.606,59.606,59.6,59.606,12210000.0
2009-02-11 08:44:00,59.599,59.624,59.593,59.624,46680000.0
2009-02-11 08:45:00,59.652,59.652,59.639,59.643,9610000.0
2009-02-11 08:46:00,59.637,59.643,59.622,59.63,59660000.0
2009-02-11 08:47:00,59.628,59.629,59.627,59.629,28610000.0
2009-02-11 08:48:00,59.631,59.631,59.603,59.603,59800000.0
2009-02-11 08:49:00,59.626,59.626,59.613,59.613,35720000.0
2009-02-11 08:50:00,59.623,59.652,59.617,59.646,81060000.0
2009-02-11 08:51:00,59.656,59.663,59.641,59.656,77750000.0
2009-02-11 08:52:00,59.668,59.688,59.657,59.682,45940000.0
2009-02-11 08:53:00,59.68,59.711,59.68,59.711,36020000.0
2009-02-11 08:54:00,59.723,59.723,59.685,59.69,17930000.0
2009-02-11 08:55:00,59.667,59.695,59.664,59.695,36210000.0
2009-02-11 08:56:00,59.691,59.706,59.691,59.691,74240000.0
2009-02-11 08:57:00,59.708,59.708,59.694,59.703,57760000.0
2009-02-11 08:58:00,59.698,59.702,59.689,59.697,36470000.0
2009-02-11 08:59:00,59.69,59.73,59.69,59.714,99280000.0
2009-02-11 09:00:00,59.732,59.732,59.68,59.687,75270000.0
2009-02-11 09:01:00,59.666,59.674,59.642,59.659,45160000.0
2009-02-11 09:02:00,59.642,59.642,59.607,59.618,39600000.0
2009-02-11 09:03:00,59.634,59.634,59.61,59.619,35150000.0
2009-02-11 09:04:00,59.637,59.637,59.621,59.627,77690000.0
2009-02-11 09:05:00,59.624,59.652,59.624,59.652,87840000.0
2009-02-11 09:06:00,59.669,59.692,59.657,59.676,70970000.0
2009-02-11 09:07:00,59.685,59.689,59.65,59.665,65730000.0
2009-02-11 09:08:00,59.676,59.693,59.67,59.685,52310000.0
2009-02-11 09:09:00,59.67,59.691,59.67,59.684,90950000.0
2009-02-11 09:10:00,59.691,59.711,59.691,59.695,61960000.0
2009-02-11 09:11:00,59.706,59.709,59.705,59.708,76200000.0
2009-02-11 09:12:00,59.716,59.716,59.695,59.698,65960000.0
2009-02-11 09:13:00,59.709,59.724,59.709,59.724,116990000.0
2009-02-11 09:14:00,59.718,59.739,59.717,59.73,97640000.0
2009-02-11 09:15:00,59.744,59.744,59.715,59.719,91590000.0
2009-02-11 09:16:00,59.712,59.712,59.683,59.702,95150000.0
2009-02-11 09:17:00,59.698,59.698,59.674,59.693,71480000.0
2009-02-11 09:18:00,59.702,59.702,59.674,59.689,74160000.0
2009-02-11 09:19:00,59.676,59.694,59.671,59.688,94090000.0
2009-02-11 09:20:00,59.673,59.673,59.644,59.652,54590000.0
2009-02-11 09:21:00,59.655,59.655,59.633,59.639,77120000.0
2009-02-11 09:22:00,59.633,59.678,59.633,59.676,67480000.0
2009-02-11 09:23:00,59.673,59.694,59.673,59.688,92700000.0
2009-02-11 09:24:00,59.704,59.704,59.668,59.678,61310000.0
2009-02-11 09:25:00,59.695,59.701,59.681,59.681,60070000.0
2009-02-11 09:26:00,59.688,59.701,59.684,59.689,83320000.0
2009-02-11 09:27:00,59.716,59.716,59.703,59.709,70610000.0
2009-02-11 09:28:00,59.689,59.702,59.685,59.699,93560000.0
2009-02-11 09:29:00,59.709,59.738,59.697,59.738,74620000.0
2009-02-11 09:30:00,59.75,59.761,59.736,59.743,120600000.0
2009-02-11 09:31:00,59.74,59.755,59.733,59.747,87900000.0
2009-02-11 09:32:00,59.735,59.735,59.711,59.711,73740000.0
2009-02-11 09:33:00,59.734,59.734,59.703,59.719,81280000.0
2009-02-11 09:34:00,59.708,59.721,59.706,59.711,95020000.0
2009-02-11 09:35:00,59.725,59.725,59.714,59.719,79460000.0
2009-02-11 09:36:00,59.737,59.749,59.725,59.746,26140000.0
2009-02-11 09:37:00,59.741,59.764,59.741,59.764,41560000.0
2009-02-11 09:38:00,59.771,59.776,59.762,59.776,66640000.0
2009-02-11 09:39:00,59.791,59.8,59.764,59.788,60440000.0
2009-02-11 09:40:00,59.776,59.782,59.744,59.744,100420000.0
2009-02-11 09:41:00,59.728,59.745,59.722,59.729,122100000.0
2009-02-11 09:42:00,59.751,59.757,59.731,59.742,43540000.0
2009-02-11 09:43:00,59.745,59.752,59.737,59.737,54600000.0
2009-02-11 09:44:00,59.749,59.756,59.747,59.756,73050000.0
2009-02-11 09:45:00,59.762,59.762,59.726,59.726,91460000.0
2009-02-11 09:46:00,59.718,59.726,59.712,59.726,40170000.0
2009-02-11 09:47:00,59.72,59.744,59.714,59.744,76470000.0
2009-02-11 09:48:00,59.756,59.756,59.726,59.746,39000000.0
2009-02-11 09:49:00,59.748,59.751,59.73,59.73,74360000.0
2009-02-11 09:50:00,59.732,59.732,59.718,59.718,72870000.0
2009-02-11 09:51:00,59.733,59.733,59.712,59.724,44970000.0
2009-02-11 09:52:00,59.736,59.745,59.73,59.73,49570000.0
2009-02-11 09:53:00,59.738,59.738,59.725,59.729,58960000.0
2009-02-11 09:54:00,59.735,59.735,59.711,59.714,45650000.0
2009-02-11 09:55:00,59.736,59.751,59.734,59.751,49460000.0
2009-02-11 09:56:00,59.745,59.756,59.737,59.749,83050000.0
2009-02-11 09:57:00,59.754,59.754,59.731,59.754,88200000.0
2009-02-11 09:58:00,59.742,59.753,59.74,59.74,151500000.0
2009-02-11 09:59:00,59.748,59.748,59.74,59.747,67180000.0
2009-02-11 10:00:00,59.765,59.765,59.743,59.748,77740000.0
2009-02-11 10:01:00,59.739,59.744,59.732,59.738,38200000.0
2009-02-11 10:02:00,59.74,59.758,59.736,59.74,34690000.0
2009-02-11 10:03:00,59.754,59.754,59.726,59.745,49060000.0
2009-02-11 10:04:00,59.738,59.745,59.724,59.736,105870000.0
2009-02-11 10:05:00,59.717,59.726,59.709,59.726,96120000.0
2009-02-11 10:06:00,59.722,59.73,59.681,59.681,41330000.0
2009-02-11 10:07:00,59.682,59.689,59.652,59.683,37450000.0
2009-02-11 10:08:00,59.676,59.692,59.67,59.692,11280000.0
2009-02-11 10:09:00,59.71,59.71,59.653,59.662,55760000.0
2009-02-11 10:10:00,59.646,59.65,59.626,59.648,47590000.0
2009-02-11 10:11:00,59.651,59.661,59.643,59.657,79160000.0
2009-02-11 10:12:00,59.683,59.683,59.645,59.65,155470000.0
2009-02-11 10:13:00,59.662,59.685,59.655,59.685,47980000.0
2009-02-11 10:14:00,59.677,59.679,59.663,59.678,107140000.0
2009-02-11 10:15:00,59.683,59.691,59.657,59.677,99870000.0
2009-02-11 10:17:00,59.689,59.71,59.683,59.692,73000000.0
2009-02-11 10:18:00,59.715,59.715,59.693,59.706,47760000.0
2009-02-11 10:19:00,59.703,59.705,59.691,59.691,25320000.0
2009-02-11 10:20:00,59.71,59.725,59.702,59.716,56310000.0
2009-02-11 10:21:00,59.738,59.747,59.725,59.747,25220000.0
2009-02-11 10:22:00,59.734,59.753,59.734,59.753,28220000.0
2009-02-11 10:23:00,59.756,59.77,59.747,59.758,37350000.0
2009-02-11 10:24:00,59.773,59.773,59.756,59.762,68710000.0
2009-02-11 10:25:00,59.781,59.79,59.765,59.765,103670000.0
2009-02-11 10:26:00,59.769,59.774,59.761,59.767,70830000.0
2009-02-11 10:27:00,59.773,59.773,59.744,59.744,70120000.0
2009-02-11 10:28:00,59.748,59.771,59.74,59.767,71970000.0
2009-02-11 10:29:00,59.782,59.782,59.755,59.768,135440000.0
2009-02-11 10:30:00,59.774,59.774,59.751,59.768,130160000.0
2009-02-11 10:31:00,59.784,59.789,59.765,59.769,131180000.0
2009-02-11 10:32:00,59.773,59.791,59.762,59.762,113670000.0
2009-02-11 10:33:00,59.782,59.782,59.753,59.753,61330000.0
2009-02-11 10:34:00,59.759,59.772,59.752,59.769,88240000.0
2009-02-11 10:35:00,59.762,59.784,59.762,59.775,70580000.0
2009-02-11 10:36:00,59.794,59.794,59.744,59.744,65910000.0
2009-02-11 10:37:00,59.755,59.755,59.731,59.738,70880000.0
2009-02-11 10:38:00,59.758,59.782,59.738,59.782,65030000.0
2009-02-11 10:39:00,59.775,59.775,59.753,59.774,46960000.0
2009-02-11 10:40:00,59.753,59.771,59.753,59.767,57660000.0
2009-02-11 10:41:00,59.769,59.791,59.764,59.764,112050000.0
2009-02-11 10:42:00,59.787,59.787,59.765,59.769,93670000.0
2009-02-11 10:43:00,59.765,59.775,59.76,59.76,100000000.0
2009-02-11 10:44:00,59.766,59.772,59.753,59.753,70410000.0
2009-02-11 10:45:00,59.794,59.794,59.757,59.758,66990000.0
2009-02-11 10:46:00,59.754,59.782,59.754,59.774,66600000.0
2009-02-11 10:47:00,59.773,59.773,59.741,59.741,65520000.0
2009-02-11 10:48:00,59.761,59.761,59.743,59.748,43830000.0
2009-02-11 10:49:00,59.744,59.765,59.744,59.765,90400000.0
2009-02-11 10:50:00,59.752,59.769,59.741,59.741,67400000.0
2009-02-11 10:51:00,59.763,59.763,59.732,59.732,69190000.0
2009-02-11 10:52:00,59.738,59.753,59.726,59.74,61720000.0
2009-02-11 10:53:00,59.753,59.753,59.728,59.739,75710000.0
2009-02-11 10:54:00,59.76,59.76,59.734,59.757,72300000.0
2009-02-11 10:55:00,59.731,59.754,59.731,59.745,40480000.0
2009-02-11 10:56:00,59.742,59.765,59.742,59.765,69970000.0
2009-02-11 10:57:00,59.778,59.778,59.753,59.765,85840000.0
2009-02-11 10:58:00,59.767,59.767,59.743,59.749,91620000.0
2009-02-11 10:59:00,59.766,59.773,59.751,59.751,81870000.0
2009-02-11 11:00:00,59.755,59.761,59.735,59.757,48590000.0
2009-02-11 11:01:00,59.727,59.739,59.723,59.729,19170000.0
2009-02-11 11:02:00,59.723,59.742,59.72,59.72,59200000.0
2009-02-11 11:03:00,59.738,59.738,59.699,59.726,46890000.0
2009-02-11 11:04:00,59.736,59.741,59.713,59.713,43100000.0
2009-02-11 11:05:00,59.7,59.717,59.695,59.709,43220000.0
2009-02-11 11:06:00,59.717,59.741,59.706,59.735,77840000.0
2009-02-11 11:07:00,59.728,59.749,59.722,59.749,89690000.0
2009-02-11 11:08:00,59.753,59.775,59.753,59.769,91390000.0
2009-02-11 11:09:00,59.774,59.774,59.752,59.769,140580000.0
2009-02-11 11:10:00,59.781,59.803,59.775,59.803,42660000.0
2009-02-11 11:11:00,59.786,59.786,59.756,59.768,61230000.0
2009-02-11 11:12:00,59.773,59.773,59.725,59.739,40020000.0
2009-02-11 11:13:00,59.722,59.751,59.722,59.751,35340000.0
2009-02-11 11:14:00,59.752,59.753,59.734,59.753,39880000.0
2009-02-11 11:15:00,59.759,59.768,59.734,59.742,19030000.0
2009-02-11 11:16:00,59.745,59.752,59.732,59.752,17730000.0
2009-02-11 11:17:00,59.725,59.743,59.718,59.736,72090000.0
2009-02-11 11:18:00,59.741,59.741,59.698,59.704,32160000.0
2009-02-11 11:19:00,59.709,59.728,59.688,59.701,67900000.0
2009-02-11 11:20:00,59.692,59.716,59.692,59.716,31830000.0
2009-02-11 11:21:00,59.729,59.729,59.66,59.682,64200000.0
2009-02-11 11:22:00,59.653,59.673,59.65,59.651,38730000.0
2009-02-11 11:23:00,59.654,59.656,59.635,59.656,77010000.0
2009-02-11 11:24:00,59.678,59.694,59.665,59.694,79600000.0
2009-02-11 11:25:00,59.685,59.701,59.673,59.694,50490000.0
2009-02-11 11:26:00,59.683,59.683,59.66,59.667,40120000.0
2009-02-11 11:27:00,59.679,59.679,59.645,59.652,21080000.0
2009-02-11 11:28:00,59.648,59.668,59.642,59.656,36130000.0
2009-02-11 11:29:00,59.681,59.709,59.673,59.695,80140000.0
2009-02-11 11:30:00,59.7,59.731,59.678,59.731,54700000.0
2009-02-11 11:31:00,59.714,59.724,59.705,59.717,36900000.0
2009-02-11 11:32:00,59.712,59.731,59.708,59.71,94380000.0
2009-02-11 11:33:00,59.733,59.733,59.712,59.727,76040000.0
2009-02-11 11:34:00,59.726,59.726,59.713,59.719,40420000.0
2009-02-11 11:35:00,59.706,59.72,59.671,59.675,36350000.0
2009-02-11 11:36:00,59.686,59.686,59.663,59.672,34430000.0
2009-02-11 11:37:00,59.683,59.695,59.68,59.68,90260000.0
2009-02-11 11:38:00,59.687,59.696,59.684,59.688,91100000.0
2009-02-11 11:39:00,59.696,59.696,59.566,59.605,67320000.0
2009-02-11 11:40:00,59.588,59.595,59.582,59.595,67530000.0
2009-02-11 11:41:00,59.588,59.602,59.588,59.596,54050000.0
2009-02-11 11:42:00,59.608,59.61,59.575,59.61,99460000.0
2009-02-11 11:43:00,59.59,59.604,59.572,59.588,67060000.0
2009-02-11 11:44:00,59.591,59.591,59.559,59.571,80090000.0
2009-02-11 11:45:00,59.593,59.62,59.581,59.62,69280000.0
2009-02-11 11:46:00,59.637,59.659,59.628,59.653,127090000.0
2009-02-11 11:47:00,59.651,59.651,59.612,59.612,94730000.0
2009-02-11 11:48:00,59.631,59.661,59.626,59.633,91920000.0
2009-02-11 11:49:00,59.644,59.66,59.636,59.637,91920000.0
2009-02-11 11:50:00,59.646,59.653,59.64,59.647,76890000.0
2009-02-11 11:51:00,59.66,59.66,59.622,59.622,80910000.0
2009-02-11 11:52:00,59.634,59.644,59.615,59.627,93460000.0
2009-02-11 11:53:00,59.625,59.662,59.625,59.653,57140000.0
2009-02-11 11:54:00,59.666,59.666,59.637,59.648,90600000.0
2009-02-11 11:55:00,59.647,59.653,59.622,59.653,67440000.0
2009-02-11 11:56:00,59.629,59.654,59.624,59.624,85760000.0
2009-02-11 11:57:00,59.632,59.632,59.596,59.608,69150000.0
2009-02-11 11:58:00,59.599,59.622,59.593,59.593,62530000.0
2009-02-11 11:59:00,59.606,59.663,59.606,59.663,83580000.0
2009-02-11 12:00:00,59.665,59.672,59.648,59.666,71910000.0
2009-02-11 12:01:00,59.652,59.665,59.652,59.659,104410000.0
2009-02-11 12:02:00,59.644,59.665,59.644,59.665,79660000.0
2009-02-11 12:03:00,59.683,59.683,59.664,59.667,117700000.0
2009-02-11 12:04:00,59.651,59.665,59.646,59.656,91490000.0
2009-02-11 12:05:00,59.667,59.669,59.643,59.648,78240000.0
2009-02-11 12:06:00,59.673,59.673,59.648,59.65,87140000.0
2009-02-11 12:07:00,59.643,59.662,59.643,59.651,92660000.0
2009-02-11 12:08:00,59.653,59.653,59.625,59.629,78390000.0
2009-02-11 12:09:00,59.665,59.665,59.643,59.648,22430000.0
2009-02-11 12:10:00,59.638,59.651,59.634,59.647,46560000.0
2009-02-11 12:11:00,59.625,59.646,59.625,59.646,67710000.0
2009-02-11 12:12:00,59.653,59.653,59.628,59.636,54020000.0
2009-02-11 12:13:00,59.638,59.646,59.632,59.638,101160000.0
2009-02-11 12:14:00,59.642,59.662,59.642,59.656,124520000.0
2009-02-11 12:15:00,59.682,59.687,59.657,59.679,40480000.0
2009-02-11 12:16:00,59.677,59.686,59.654,59.665,58470000.0
2009-02-11 12:17:00,59.673,59.69,59.662,59.683,79760000.0
2009-02-11 12:18:00,59.705,59.713,59.685,59.701,84160000.0
2009-02-11 12:19:00,59.718,59.735,59.681,59.735,42850000.0
2009-02-11 12:20:00,59.758,59.78,59.737,59.764,78930000.0
2009-02-11 12:21:00,59.771,59.774,59.739,59.774,36080000.0
2009-02-11 12:22:00,59.765,59.779,59.741,59.777,74220000.0
2009-02-11 12:23:00,59.789,59.82,59.78,59.792,75660000.0
2009-02-11 12:24:00,59.811,59.811,59.743,59.746,42410000.0
2009-02-11 12:25:00,59.728,59.752,59.728,59.738,51750000.0
2009-02-11 12:26:00,59.751,59.783,59.751,59.783,68020000.0
2009-02-11 12:27:00,59.792,59.792,59.763,59.768,45760000.0
2009-02-11 12:28:00,59.771,59.779,59.751,59.756,41780000.0
2009-02-11 12:29:00,59.756,59.778,59.74,59.744,81920000.0
2009-02-11 12:30:00,59.762,59.762,59.712,59.714,96630000.0
2009-02-11 12:31:00,59.693,59.695,59.648,59.687,143170000.0
2009-02-11 12:32:00,59.681,59.694,59.68,59.68,74740000.0
2009-02-11 12:33:00,59.701,59.701,59.673,59.689,78600000.0
2009-02-11 12:34:00,59.672,59.695,59.665,59.695,29390000.0
2009-02-11 12:35:00,59.687,59.714,59.662,59.662,37020000.0
2009-02-11 12:36:00,59.674,59.674,59.646,59.665,48790000.0
2009-02-11 12:37:00,59.687,59.702,59.676,59.688,113580000.0
2009-02-11 12:38:00,59.683,59.693,59.66,59.676,91850000.0
2009-02-11 12:39:00,59.71,59.722,59.695,59.722,35390000.0
2009-02-11 12:40:00,59.7,59.718,59.699,59.707,36740000.0
2009-02-11 12:41:00,59.687,59.687,59.667,59.683,9590000.0
2009-02-11 12:42:00,59.695,59.695,59.646,59.648,66040000.0
2009-02-11 12:43:00,59.655,59.662,59.645,59.652,52990000.0
2009-02-11 12:44:00,59.668,59.675,59.656,59.675,87590000.0
2009-02-11 12:45:00,59.671,59.685,59.663,59.685,152400000.0
2009-02-11 12:46:00,59.661,59.683,59.658,59.668,53130000.0
2009-02-11 12:47:00,59.661,59.672,59.653,59.66,113970000.0
2009-02-11 12:48:00,59.666,59.682,59.656,59.662,100620000.0
2009-02-11 12:49:00,59.669,59.677,59.645,59.666,82320000.0
2009-02-11 12:50:00,59.677,59.681,59.661,59.661,74540000.0
2009-02-11 12:51:00,59.691,59.691,59.627,59.63,46250000.0
2009-02-11 12:52:00,59.639,59.639,59.615,59.621,33900000.0
2009-02-11 12:53:00,59.603,59.623,59.603,59.623,52320000.0
2009-02-11 12:54:00,59.628,59.628,59.581,59.597,22380000.0
2009-02-11 12:55:00,59.587,59.587,59.575,59.578,32160000.0
2009-02-11 12:56:00,59.583,59.583,59.565,59.575,33750000.0
2009-02-11 12:57:00,59.584,59.592,59.566,59.58,68270000.0
2009-02-11 12:58:00,59.587,59.594,59.573,59.589,95300000.0
2009-02-11 12:59:00,59.577,59.592,59.567,59.586,70410000.0
2009-02-11 13:00:00,59.611,59.611,59.585,59.598,65940000.0
2009-02-11 13:01:00,59.606,59.615,59.605,59.615,70150000.0
2009-02-11 13:02:00,59.614,59.633,59.614,59.633,139570000.0
2009-02-11 13:03:00,59.638,59.66,59.633,59.642,136310000.0
2009-02-11 13:04:00,59.627,59.643,59.622,59.627,129500000.0
2009-02-11 13:05:00,59.637,59.653,59.634,59.646,112280000.0
2009-02-11 13:06:00,59.661,59.661,59.626,59.648,53090000.0
2009-02-11 13:07:00,59.639,59.645,59.632,59.639,85600000.0
2009-02-11 13:08:00,59.659,59.674,59.644,59.674,75240000.0
2009-02-11 13:09:00,59.674,59.685,59.652,59.685,67660000.0
2009-02-11 13:10:00,59.662,59.675,59.654,59.668,82200000.0
2009-02-11 13:11:00,59.66,59.669,59.658,59.658,58980000.0
2009-02-11 13:12:00,59.651,59.678,59.633,59.665,48560000.0
2009-02-11 13:13:00,59.684,59.684,59.662,59.684,61340000.0
2009-02-11 13:14:00,59.679,59.692,59.676,59.679,118480000.0
2009-02-11 13:15:00,59.699,59.707,59.667,59.689,92290000.0
2009-02-11 13:16:00,59.678,59.71,59.678,59.69,105370000.0
2009-02-11 13:17:00,59.675,59.685,59.664,59.664,76580000.0
2009-02-11 13:18:00,59.685,59.685,59.665,59.669,62540000.0
2009-02-11 13:19:00,59.684,59.684,59.672,59.676,68440000.0
2009-02-11 13:20:00,59.67,59.686,59.67,59.686,59240000.0
2009-02-11 13:21:00,59.696,59.696,59.667,59.67,50490000.0
2009-02-11 13:22:00,59.665,59.683,59.665,59.679,99020000.0
2009-02-11 13:23:00,59.688,59.694,59.673,59.694,67940000.0
2009-02-11 13:24:00,59.705,59.705,59.676,59.693,70900000.0
2009-02-11 13:25:00,59.695,59.695,59.68,59.689,62640000.0
2009-02-11 13:26:00,59.684,59.685,59.672,59.679,79340000.0
2009-02-11 13:27:00,59.704,59.704,59.675,59.69,69570000.0
2009-02-11 13:28:00,59.692,59.692,59.679,59.679,40380000.0
2009-02-11 13:29:00,59.678,59.686,59.678,59.679,68350000.0
2009-02-11 13:30:00,59.699,59.712,59.685,59.712,90540000.0
2009-02-11 13:31:00,59.713,59.733,59.713,59.733,92400000.0
2009-02-11 13:32:00,59.727,59.733,59.713,59.722,79570000.0
2009-02-11 13:33:00,59.733,59.733,59.706,59.719,48480000.0
2009-02-11 13:34:00,59.706,59.719,59.704,59.71,18450000.0
2009-02-11 13:35:00,59.717,59.724,59.698,59.724,76670000.0
2009-02-11 13:36:00,59.732,59.732,59.687,59.7,67010000.0
2009-02-11 13:37:00,59.712,59.727,59.712,59.722,71980000.0
2009-02-11 13:38:00,59.736,59.736,59.729,59.729,60970000.0
2009-02-11 13:39:00,59.738,59.738,59.695,59.695,47870000.0
2009-02-11 13:40:00,59.702,59.712,59.693,59.707,91380000.0
2009-02-11 13:41:00,59.715,59.715,59.699,59.699,62030000.0
2009-02-11 13:42:00,59.714,59.714,59.695,59.707,69690000.0
2009-02-11 13:43:00,59.703,59.734,59.703,59.734,72060000.0
2009-02-11 13:44:00,59.73,59.734,59.687,59.696,78820000.0
2009-02-11 13:45:00,59.703,59.703,59.686,59.699,69530000.0
2009-02-11 13:46:00,59.716,59.716,59.704,59.706,38420000.0
2009-02-11 13:47:00,59.717,59.726,59.707,59.71,74110000.0
2009-02-11 13:48:00,59.723,59.723,59.693,59.7,88900000.0
2009-02-11 13:49:00,59.693,59.725,59.693,59.715,90090000.0
2009-02-11 13:50:00,59.736,59.736,59.73,59.731,82480000.0
2009-02-11 13:51:00,59.736,59.736,59.705,59.712,49620000.0
2009-02-11 13:52:00,59.721,59.733,59.721,59.728,12970000.0
2009-02-11 13:53:00,59.707,59.716,59.694,59.716,48620000.0
2009-02-11 13:54:00,59.716,59.717,59.691,59.717,95910000.0
2009-02-11 13:55:00,59.685,59.69,59.659,59.659,63540000.0
2009-02-11 13:56:00,59.675,59.681,59.656,59.662,70460000.0
2009-02-11 13:57:00,59.675,59.675,59.653,59.674,65130000.0
2009-02-11 13:58:00,59.656,59.663,59.643,59.643,81520000.0
2009-02-11 13:59:00,59.653,59.673,59.641,59.65,71780000.0
2009-02-11 14:00:00,59.655,59.67,59.635,59.67,33840000.0
2009-02-11 14:01:00,59.659,59.675,59.659,59.661,74330000.0
2009-02-11 14:02:00,59.663,59.671,59.621,59.632,83530000.0
2009-02-11 14:03:00,59.632,59.662,59.614,59.655,97830000.0
2009-02-11 14:04:00,59.652,59.665,59.652,59.665,80090000.0
2009-02-11 14:05:00,59.676,59.691,59.663,59.677,49380000.0
2009-02-11 14:06:00,59.69,59.69,59.664,59.669,14650000.0
2009-02-11 14:07:00,59.672,59.672,59.655,59.665,77020000.0
2009-02-11 14:08:00,59.674,59.674,59.653,59.668,86520000.0
2009-02-11 14:09:00,59.673,59.673,59.639,59.665,97270000.0
2009-02-11 14:10:00,59.663,59.673,59.663,59.668,83130000.0
2009-02-11 14:11:00,59.66,59.675,59.656,59.675,51760000.0
2009-02-11 14:12:00,59.666,59.681,59.659,59.679,10560000.0
2009-02-11 14:13:00,59.657,59.664,59.652,59.658,74050000.0
2009-02-11 14:14:00,59.649,59.662,59.642,59.642,59710000.0
2009-02-11 14:15:00,59.665,59.665,59.642,59.642,51970000.0
2009-02-11 14:17:00,59.649,59.675,59.649,59.658,110790000.0
2009-02-11 14:18:00,59.683,59.683,59.649,59.649,93720000.0
2009-02-11 14:19:00,59.671,59.693,59.666,59.679,109880000.0
2009-02-11 14:20:00,59.666,59.682,59.649,59.651,77310000.0
2009-02-11 14:21:00,59.681,59.681,59.642,59.649,70500000.0
2009-02-11 14:22:00,59.661,59.673,59.654,59.673,70860000.0
2009-02-11 14:23:00,59.674,59.682,59.656,59.658,60060000.0
2009-02-11 14:24:00,59.692,59.692,59.656,59.663,51410000.0
2009-02-11 14:25:00,59.669,59.673,59.663,59.669,103770000.0
2009-02-11 14:26:00,59.648,59.649,59.646,59.646,69530000.0
2009-02-11 14:27:00,59.666,59.672,59.645,59.65,66390000.0
2009-02-11 14:28:00,59.653,59.653,59.639,59.649,68130000.0
2009-02-11 14:29:00,59.667,59.679,59.655,59.66,79410000.0
2009-02-11 14:30:00,59.683,59.686,59.647,59.686,74610000.0
2009-02-11 14:31:00,59.678,59.689,59.673,59.686,39670000.0
2009-02-11 14:32:00,59.672,59.692,59.672,59.685,72880000.0
2009-02-11 14:33:00,59.705,59.705,59.675,59.688,87800000.0
2009-02-11 14:34:00,59.68,59.69,59.665,59.668,99160000.0
2009-02-11 14:35:00,59.663,59.684,59.663,59.684,80460000.0
2009-02-11 14:36:00,59.694,59.694,59.667,59.687,49670000.0
2009-02-11 14:37:00,59.681,59.698,59.677,59.698,8910000.0
2009-02-11 14:38:00,59.703,59.703,59.674,59.674,69880000.0
2009-02-11 14:39:00,59.696,59.696,59.673,59.695,106120000.0
2009-02-11 14:40:00,59.717,59.717,59.702,59.702,68800000.0
2009-02-11 14:41:00,59.703,59.703,59.676,59.68,71140000.0
2009-02-11 14:42:00,59.706,59.706,59.675,59.706,78220000.0
2009-02-11 14:43:00,59.695,59.714,59.695,59.714,139500000.0
2009-02-11 14:44:00,59.716,59.716,59.692,59.698,140180000.0
2009-02-11 14:45:00,59.711,59.711,59.689,59.689,136960000.0
2009-02-11 14:46:00,59.698,59.712,59.693,59.712,118110000.0
2009-02-11 14:47:00,59.707,59.715,59.702,59.715,59020000.0
2009-02-11 14:48:00,59.704,59.705,59.686,59.691,87090000.0
2009-02-11 14:49:00,59.697,59.697,59.69,59.69,85580000.0
2009-02-11 14:50:00,59.698,59.705,59.693,59.693,68220000.0
2009-02-11 14:51:00,59.707,59.711,59.685,59.711,78190000.0
2009-02-11 14:52:00,59.69,59.7,59.678,59.7,62410000.0
2009-02-11 14:53:00,59.7,59.711,59.675,59.675,51690000.0
2009-02-11 14:54:00,59.704,59.704,59.684,59.698,63770000.0
2009-02-11 14:55:00,59.687,59.702,59.677,59.681,109810000.0
2009-02-11 14:56:00,59.693,59.697,59.654,59.676,96620000.0
2009-02-11 14:57:00,59.691,59.691,59.671,59.671,112280000.0
2009-02-11 14:58:00,59.669,59.676,59.652,59.652,78120000.0
2009-02-11 14:59:00,59.656,59.656,59.634,59.645,68430000.0
2009-02-11 15:00:00,59.635,59.66,59.609,59.609,65030000.0
2009-02-11 15:01:00,59.594,59.632,59.594,59.623,66910000.0
2009-02-11 15:02:00,59.628,59.638,59.614,59.614,47790000.0
2009-02-11 15:03:00,59.633,59.633,59.604,59.604,100500000.0
2009-02-11 15:04:00,59.617,59.637,59.604,59.627,67510000.0
2009-02-11 15:05:00,59.636,59.642,59.624,59.638,71840000.0
2009-02-11 15:06:00,59.634,59.634,59.611,59.618,71670000.0
2009-02-11 15:07:00,59.638,59.645,59.633,59.645,82080000.0
2009-02-11 15:08:00,59.638,59.642,59.623,59.633,77360000.0
2009-02-11 15:09:00,59.644,59.651,59.626,59.637,38840000.0
2009-02-11 15:10:00,59.643,59.643,59.623,59.623,70680000.0
2009-02-11 15:11:00,59.611,59.641,59.604,59.634,88150000.0
2009-02-11 15:12:00,59.645,59.645,59.609,59.612,93220000.0
2009-02-11 15:13:00,59.621,59.663,59.621,59.648,81860000.0
2009-02-11 15:14:00,59.665,59.665,59.644,59.644,49470000.0
2009-02-11 15:15:00,59.65,59.653,59.629,59.638,15450000.0
2009-02-11 15:16:00,59.657,59.671,59.64,59.649,91890000.0
2009-02-11 15:17:00,59.667,59.677,59.647,59.671,88300000.0
2009-02-11 15:18:00,59.692,59.692,59.673,59.679,46300000.0
2009-02-11 15:19:00,59.684,59.718,59.682,59.71,19050000.0
2009-02-11 15:20:00,59.722,59.777,59.722,59.768,86520000.0
2009-02-11 15:21:00,59.772,59.772,59.719,59.738,75440000.0
2009-02-11 15:22:00,59.754,59.762,59.741,59.747,54990000.0
2009-02-11 15:23:00,59.747,59.76,59.735,59.748,89400000.0
2009-02-11 15:24:00,59.767,59.772,59.743,59.752,60020000.0
2009-02-11 15:25:00,59.748,59.748,59.719,59.719,108230000.0
2009-02-11 15:26:00,59.718,59.749,59.718,59.727,95630000.0
2009-02-11 15:27:00,59.762,59.762,59.727,59.739,117100000.0
2009-02-11 15:28:00,59.727,59.73,59.711,59.721,55140000.0
2009-02-11 15:29:00,59.74,59.743,59.725,59.742,55240000.0
2009-02-11 15:30:00,59.762,59.762,59.711,59.712,92480000.0
2009-02-11 15:31:00,59.7,59.711,59.683,59.683,125590000.0
2009-02-11 15:32:00,59.687,59.705,59.677,59.699,106940000.0
2009-02-11 15:33:00,59.706,59.721,59.692,59.703,95750000.0
2009-02-11 15:34:00,59.715,59.715,59.669,59.674,89470000.0
2009-02-11 15:35:00,59.689,59.719,59.675,59.705,87480000.0
2009-02-11 15:36:00,59.732,59.753,59.725,59.753,120000000.0
2009-02-11 15:37:00,59.73,59.744,59.721,59.744,88140000.0
2009-02-11 15:38:00,59.741,59.753,59.733,59.739,63200000.0
2009-02-11 15:39:00,59.774,59.774,59.729,59.733,21470000.0
2009-02-11 15:40:00,59.721,59.752,59.719,59.752,55780000.0
2009-02-11 15:41:00,59.755,59.763,59.723,59.723,100400000.0
2009-02-11 15:42:00,59.746,59.763,59.724,59.749,71780000.0
2009-02-11 15:43:00,59.738,59.751,59.734,59.749,68840000.0
2009-02-11 15:44:00,59.742,59.756,59.742,59.756,84140000.0
2009-02-11 15:45:00,59.766,59.782,59.747,59.778,63370000.0
2009-02-11 15:46:00,59.768,59.791,59.752,59.77,70470000.0
2009-02-11 15:47:00,59.754,59.783,59.754,59.767,86360000.0
2009-02-11 15:48:00,59.787,59.794,59.784,59.787,62400000.0
2009-02-11 15:49:00,59.796,59.8,59.755,59.787,89160000.0
2009-02-11 15:50:00,59.776,59.81,59.776,59.793,67380000.0
2009-02-11 15:51:00,59.813,59.83,59.799,59.808,37650000.0
2009-02-11 15:52:00,59.814,59.821,59.803,59.807,74580000.0
2009-02-11 15:53:00,59.817,59.832,59.816,59.817,61370000.0
2009-02-11 15:54:00,59.844,59.85,59.814,59.836,85390000.0
2009-02-11 15:55:00,59.852,59.88,59.852,59.876,41680000.0
2009-02-11 15:56:00,59.863,59.866,59.835,59.866,69620000.0
2009-02-11 15:57:00,59.876,59.876,59.839,59.842,114190000.0
2009-02-11 15:58:00,59.848,59.862,59.836,59.841,113740000.0
2009-02-11 15:59:00,59.851,59.862,59.833,59.839,53930000.0
2009-02-11 16:00:00,59.857,59.86,59.843,59.843,91180000.0
2009-02-11 16:01:00,59.854,59.868,59.844,59.85,92910000.0
2009-02-11 16:02:00,59.857,59.857,59.841,59.848,87840000.0
2009-02-11 16:03:00,59.855,59.855,59.835,59.853,27650000.0
2009-02-11 16:04:00,59.854,59.882,59.847,59.869,37210000.0
2009-02-11 16:05:00,59.872,59.897,59.872,59.897,45480000.0
2009-02-11 16:06:00,59.902,59.902,59.857,59.871,61700000.0
2009-02-11 16:07:00,59.862,59.875,59.862,59.875,49980000.0
2009-02-11 16:08:00,59.868,59.87,59.841,59.841,44050000.0
2009-02-11 16:09:00,59.864,59.864,59.834,59.848,39760000.0
2009-02-11 16:10:00,59.859,59.882,59.847,59.872,105720000.0
2009-02-11 16:11:00,59.878,59.885,59.872,59.879,61370000.0
2009-02-11 16:12:00,59.882,59.882,59.866,59.878,43010000.0
2009-02-11 16:13:00,59.881,59.891,59.872,59.882,47040000.0
2009-02-11 16:14:00,59.873,59.873,59.853,59.864,43340000.0
2009-02-11 16:15:00,59.87,59.87,59.826,59.826,78040000.0
2009-02-11 16:16:00,59.839,59.846,59.814,59.843,92230000.0
2009-02-11 16:17:00,59.859,59.864,59.852,59.852,100030000.0
2009-02-11 16:18:00,59.861,59.861,59.833,59.85,146050000.0
2009-02-11 16:19:00,59.849,59.887,59.849,59.884,47450000.0
2009-02-11 16:20:00,59.891,59.891,59.872,59.872,56690000.0
2009-02-11 16:21:00,59.884,59.884,59.861,59.868,34630000.0
2009-02-11 16:22:00,59.876,59.885,59.869,59.885,32620000.0
2009-02-11 16:23:00,59.88,59.891,59.872,59.877,43070000.0
2009-02-11 16:24:00,59.89,59.891,59.874,59.891,24070000.0
2009-02-11 16:25:00,59.895,59.946,59.895,59.939,17700000.0
2009-02-11 16:26:00,59.944,59.944,59.916,59.92,68330000.0
2009-02-11 16:27:00,59.932,59.932,59.898,59.901,35050000.0
2009-02-11 16:28:00,59.893,59.893,59.87,59.87,71060000.0
2009-02-11 16:29:00,59.88,59.885,59.873,59.88,32530000.0
2009-02-11 16:30:00,59.893,59.905,59.863,59.905,61000000.0
2009-02-11 16:31:00,59.896,59.896,59.877,59.88,37630000.0
2009-02-11 16:32:00,59.885,59.891,59.875,59.886,76480000.0
2009-02-11 16:33:00,59.912,59.912,59.872,59.872,81520000.0
2009-02-11 16:34:00,59.877,59.892,59.875,59.877,46080000.0
2009-02-11 16:35:00,59.859,59.874,59.859,59.874,36870000.0
2009-02-11 16:36:00,59.889,59.932,59.882,59.932,25010000.0
2009-02-11 16:37:00,59.933,59.94,59.915,59.921,39170000.0
2009-02-11 16:38:00,59.893,59.893,59.873,59.877,76210000.0
2009-02-11 16:39:00,59.902,59.938,59.885,59.92,56990000.0
2009-02-11 16:40:00,59.938,59.947,59.914,59.914,38870000.0
2009-02-11 16:41:00,59.916,59.921,59.894,59.914,96410000.0
2009-02-11 16:42:00,59.929,59.929,59.888,59.919,77420000.0
2009-02-11 16:43:00,59.894,59.912,59.894,59.899,43840000.0
2009-02-11 16:44:00,59.913,59.913,59.894,59.913,47240000.0
2009-02-11 16:45:00,59.894,59.921,59.894,59.918,37270000.0
2009-02-11 16:46:00,59.899,59.911,59.888,59.907,83560000.0
2009-02-11 16:47:00,59.906,59.923,59.895,59.923,99650000.0
2009-02-11 16:48:00,59.939,59.959,59.922,59.945,64390000.0
2009-02-11 16:49:00,59.941,59.953,59.914,59.914,73040000.0
2009-02-11 16:50:00,59.911,59.951,59.903,59.937,56100000.0
2009-02-11 16:51:00,59.952,59.952,59.923,59.942,100290000.0
2009-02-11 16:52:00,59.951,59.951,59.924,59.94,72700000.0
2009-02-11 16:53:00,59.931,59.953,59.931,59.94,79760000.0
2009-02-11 16:54:00,59.97,59.992,59.949,59.992,69730000.0
2009-02-11 16:55:00,59.99,59.99,59.956,59.983,130380000.0
2009-02-11 16:56:00,59.975,59.987,59.952,59.959,95840000.0
2009-02-11 16:57:00,59.964,59.977,59.929,59.934,82890000.0
2009-02-11 16:58:00,59.944,59.944,59.918,59.936,98680000.0
2009-02-11 16:59:00,59.921,59.942,59.921,59.926,80880000.0
2009-02-11 17:00:00,59.939,59.939,59.902,59.938,85990000.0
2009-02-11 17:01:00,59.931,59.987,59.93,59.952,99260000.0
2009-02-11 17:02:00,59.959,59.959,59.916,59.937,60520000.0
2009-02-11 17:03:00,59.945,59.951,59.906,59.932,87300000.0
2009-02-11 17:04:00,59.933,59.948,59.926,59.944,68930000.0
2009-02-11 17:05:00,59.943,59.958,59.918,59.939,85440000.0
2009-02-11 17:06:00,59.954,59.954,59.91,59.941,69890000.0
2009-02-11 17:07:00,59.921,59.967,59.919,59.956,64170000.0
2009-02-11 17:08:00,59.948,59.96,59.924,59.924,98630000.0
2009-02-11 17:09:00,59.941,59.941,59.896,59.925,80300000.0
2009-02-11 17:10:00,59.927,59.937,59.874,59.874,102870000.0
2009-02-11 17:11:00,59.881,59.892,59.869,59.87,74890000.0
2009-02-11 17:12:00,59.881,59.901,59.873,59.891,128780000.0
2009-02-11 17:13:00,59.895,59.907,59.875,59.875,99530000.0
2009-02-11 17:14:00,59.88,59.894,59.88,59.88,83060000.0
2009-02-11 17:15:00,59.904,59.904,59.844,59.852,79490000.0
2009-02-11 17:16:00,59.845,59.899,59.845,59.899,104460000.0
2009-02-11 17:17:00,59.877,59.887,59.863,59.863,84250000.0
2009-02-11 17:18:00,59.884,59.884,59.856,59.86,23890000.0
2009-02-11 17:19:00,59.878,59.882,59.855,59.878,47970000.0
2009-02-11 17:20:00,59.87,59.88,59.847,59.875,70940000.0
2009-02-11 17:21:00,59.879,59.879,59.85,59.856,56760000.0
2009-02-11 17:22:00,59.851,59.893,59.851,59.893,101680000.0
2009-02-11 17:23:00,59.898,59.904,59.89,59.904,118840000.0
2009-02-11 17:24:00,59.902,59.929,59.893,59.924,43640000.0
2009-02-11 17:25:00,59.915,59.921,59.901,59.906,57900000.0
2009-02-11 17:26:00,59.904,59.914,59.887,59.905,67900000.0
2009-02-11 17:27:00,59.911,59.916,59.897,59.909,103020000.0
2009-02-11 17:28:00,59.893,59.897,59.856,59.878,41780000.0
2009-02-11 17:29:00,59.882,59.882,59.817,59.823,77710000.0
2009-02-11 17:30:00,59.833,59.833,59.807,59.81,41100000.0
2009-02-11 17:31:00,59.808,59.808,59.768,59.769,79130000.0
2009-02-11 17:32:00,59.786,59.792,59.751,59.776,69420000.0
2009-02-11 17:33:00,59.8,59.8,59.768,59.78,43650000.0
2009-02-11 17:34:00,59.795,59.862,59.795,59.843,53670000.0
2009-02-11 17:35:00,59.863,59.863,59.824,59.847,59820000.0
2009-02-11 17:36:00,59.864,59.864,59.835,59.853,48800000.0
2009-02-11 17:37:00,59.85,59.872,59.844,59.848,44820000.0
2009-02-11 17:38:00,59.856,59.879,59.837,59.852,85770000.0
2009-02-11 17:39:00,59.883,59.883,59.846,59.873,90220000.0
2009-02-11 17:40:00,59.87,59.889,59.864,59.872,150970000.0
2009-02-11 17:41:00,59.874,59.894,59.855,59.868,72750000.0
2009-02-11 17:42:00,59.88,59.88,59.842,59.86,82940000.0
2009-02-11 17:43:00,59.872,59.9,59.865,59.898,31770000.0
2009-02-11 17:44:00,59.904,59.904,59.872,59.885,35470000.0
2009-02-11 17:45:00,59.905,59.905,59.866,59.889,45270000.0
2009-02-11 17:46:00,59.869,59.884,59.866,59.878,108100000.0
2009-02-11 17:47:00,59.869,59.881,59.864,59.874,94870000.0
2009-02-11 17:48:00,59.902,59.902,59.885,59.89,43480000.0
2009-02-11 17:49:00,59.904,59.951,59.904,59.932,35560000.0
2009-02-11 17:50:00,59.944,59.972,59.939,59.963,10520000.0
2009-02-11 17:51:00,59.971,60.001,59.956,59.986,57330000.0
2009-02-11 17:52:00,59.996,60.01,59.978,59.999,48770000.0
2009-02-11 17:53:00,59.994,59.994,59.976,59.978,85110000.0
2009-02-11 17:54:00,59.995,59.995,59.972,59.972,153140000.0
2009-02-11 17:55:00,59.978,59.992,59.953,59.977,49110000.0
2009-02-11 17:56:00,59.982,59.982,59.954,59.962,118380000.0
2009-02-11 17:57:00,59.977,59.991,59.966,59.971,100430000.0
2009-02-11 17:58:00,59.972,59.972,59.947,59.958,84700000.0
2009-02-11 17:59:00,59.945,59.953,59.887,59.912,73900000.0
2009-02-11 18:00:00,59.911,59.911,59.886,59.889,41530000.0
2009-02-11 18:01:00,59.877,59.932,59.877,59.925,33830000.0
2009-02-11 18:02:00,59.932,59.939,59.89,59.901,53710000.0
2009-02-11 18:03:00,59.914,59.935,59.899,59.926,21650000.0
2009-02-11 18:04:00,59.943,59.965,59.943,59.956,30240000.0
2009-02-11 18:05:00,59.955,59.968,59.955,59.967,37290000.0
2009-02-11 18:06:00,59.983,59.983,59.944,59.952,72020000.0
2009-02-11 18:07:00,59.928,59.934,59.923,59.928,109170000.0
2009-02-11 18:08:00,59.936,59.939,59.913,59.913,70370000.0
2009-02-11 18:09:00,59.933,59.933,59.903,59.927,68070000.0
2009-02-11 18:10:00,59.915,59.915,59.895,59.906,78030000.0
2009-02-11 18:11:00,59.912,59.912,59.886,59.897,135410000.0
2009-02-11 18:12:00,59.914,59.923,59.902,59.917,133820000.0
2009-02-11 18:13:00,59.932,59.967,59.932,59.948,126190000.0
2009-02-11 18:14:00,59.956,59.972,59.953,59.968,120670000.0
2009-02-11 18:15:00,59.986,60.0,59.976,59.989,55940000.0
2009-02-11 18:16:00,59.974,60.001,59.969,59.973,88580000.0
2009-02-11 18:17:00,59.96,59.999,59.958,59.979,73280000.0
2009-02-11 18:18:00,60.009,60.026,59.978,60.009,67120000.0
2009-02-11 18:19:00,60.008,60.014,59.995,60.008,77440000.0
2009-02-11 18:20:00,60.005,60.011,59.978,59.978,62230000.0
2009-02-11 18:21:00,59.99,59.998,59.974,59.974,46690000.0
2009-02-11 18:22:00,59.979,60.001,59.977,59.989,61710000.0
2009-02-11 18:23:00,59.997,60.005,59.991,59.998,108450000.0
2009-02-11 18:24:00,60.017,60.017,59.992,59.992,96680000.0
2009-02-11 18:25:00,59.994,60.001,59.983,59.997,108870000.0
2009-02-11 18:26:00,60.004,60.004,59.986,59.995,80240000.0
2009-02-11 18:27:00,60.014,60.014,59.976,59.986,71350000.0
2009-02-11 18:28:00,59.977,59.985,59.964,59.967,65700000.0
2009-02-11 18:29:00,59.966,60.018,59.966,59.995,65850000.0
2009-02-11 18:30:00,60.012,60.061,60.008,60.061,44880000.0
2009-02-11 18:31:00,60.059,60.08,60.053,60.067,96190000.0
2009-02-11 18:32:00,60.06,60.082,60.048,60.074,60760000.0
2009-02-11 18:33:00,60.088,60.09,60.074,60.078,71420000.0
2009-02-11 18:34:00,60.066,60.072,60.044,60.051,69150000.0
2009-02-11 18:35:00,60.053,60.053,60.033,60.048,72170000.0
2009-02-11 18:36:00,60.055,60.055,60.031,60.031,76890000.0
2009-02-11 18:37:00,60.033,60.033,60.001,60.01,43280000.0
2009-02-11 18:38:00,60.01,60.01,59.983,59.991,79000000.0
2009-02-11 18:39:00,60.004,60.004,59.974,59.999,85840000.0
2009-02-11 18:40:00,59.99,60.005,59.986,59.996,99250000.0
2009-02-11 18:41:00,60.0,60.011,59.992,60.006,82670000.0
2009-02-11 18:42:00,60.023,60.023,60.004,60.004,51680000.0
2009-02-11 18:43:00,59.986,60.009,59.985,60.006,20660000.0
2009-02-11 18:44:00,60.018,60.032,60.016,60.018,37870000.0
2009-02-11 18:45:00,60.034,60.035,60.021,60.035,71320000.0
2009-02-11 18:46:00,60.035,60.039,60.017,60.027,107240000.0
2009-02-11 18:47:00,60.023,60.043,60.023,60.038,79060000.0
2009-02-11 18:48:00,60.053,60.055,60.026,60.055,73180000.0
2009-02-11 18:49:00,60.061,60.072,60.053,60.053,73690000.0
2009-02-11 18:50:00,60.055,60.081,60.055,60.073,142720000.0
2009-02-11 18:51:00,60.092,60.092,60.064,60.073,135690000.0
2009-02-11 18:52:00,60.089,60.133,60.089,60.13,133890000.0
2009-02-11 18:53:00,60.142,60.175,60.135,60.175,113840000.0
2009-02-11 18:54:00,60.185,60.221,60.172,60.221,66530000.0
2009-02-11 18:55:00,60.209,60.229,60.196,60.226,96640000.0
2009-02-11 18:56:00,60.231,60.249,60.224,60.224,77120000.0
2009-02-11 18:57:00,60.234,60.234,60.184,60.194,72480000.0
2009-02-11 18:58:00,60.179,60.187,60.154,60.168,72560000.0
2009-02-11 18:59:00,60.185,60.187,60.159,60.174,57510000.0
2009-02-11 19:00:00,60.195,60.209,60.167,60.209,53590000.0
2009-02-11 19:01:00,60.214,60.221,60.197,60.2,57980000.0
2009-02-11 19:02:00,60.202,60.202,60.172,60.172,112970000.0
2009-02-11 19:03:00,60.215,60.215,60.185,60.197,104650000.0
2009-02-11 19:04:00,60.186,60.201,60.17,60.172,109400000.0
2009-02-11 19:05:00,60.16,60.189,60.154,60.17,80580000.0
2009-02-11 19:06:00,60.185,60.185,60.145,60.173,67260000.0
2009-02-11 19:07:00,60.173,60.18,60.16,60.166,74690000.0
2009-02-11 19:08:00,60.162,60.193,60.162,60.193,62110000.0
2009-02-11 19:09:00,60.197,60.203,60.182,60.203,46460000.0
2009-02-11 19:10:00,60.196,60.202,60.177,60.181,96700000.0
2009-02-11 19:11:00,60.185,60.185,60.163,60.167,69450000.0
2009-02-11 19:12:00,60.183,60.183,60.166,60.167,71560000.0
2009-02-11 19:13:00,60.157,60.166,60.136,60.16,67810000.0
2009-02-11 19:14:00,60.138,60.144,60.057,60.057,80160000.0
2009-02-11 19:15:00,60.067,60.07,60.046,60.066,70270000.0
2009-02-11 19:16:00,60.056,60.071,60.039,60.04,39910000.0
2009-02-11 19:17:00,60.053,60.053,60.03,60.03,66230000.0
2009-02-11 19:18:00,60.058,60.073,60.037,60.073,91670000.0
2009-02-11 19:19:00,60.07,60.074,60.064,60.068,93360000.0
2009-02-11 19:20:00,60.063,60.071,60.054,60.068,84410000.0
2009-02-11 19:21:00,60.075,60.076,60.062,60.076,45880000.0
2009-02-11 19:22:00,60.084,60.085,60.07,60.085,12960000.0
2009-02-11 19:23:00,60.058,60.07,60.039,60.05,67570000.0
2009-02-11 19:24:00,60.067,60.078,60.054,60.074,47810000.0
2009-02-11 19:25:00,60.069,60.083,60.062,60.062,99080000.0
2009-02-11 19:26:00,60.067,60.082,60.061,60.061,68960000.0
2009-02-11 19:27:00,60.077,60.094,60.069,60.077,65610000.0
2009-02-11 19:28:00,60.087,60.095,60.082,60.095,69290000.0
2009-02-11 19:29:00,60.087,60.095,60.081,60.095,78130000.0
2009-02-11 19:30:00,60.088,60.093,60.071,60.071,69550000.0
2009-02-11 19:31:00,60.079,60.089,60.066,60.086,37100000.0
2009-02-11 19:32:00,60.073,60.079,60.054,60.054,76490000.0
2009-02-11 19:33:00,60.072,60.072,60.044,60.068,88160000.0
2009-02-11 19:34:00,60.05,60.066,60.05,60.066,96720000.0
2009-02-11 19:35:00,60.053,60.053,60.026,60.038,80810000.0
2009-02-11 19:36:00,60.055,60.055,60.039,60.041,49860000.0
2009-02-11 19:37:00,60.05,60.062,60.047,60.059,13940000.0
2009-02-11 19:38:00,60.063,60.064,60.053,60.058,73300000.0
2009-02-11 19:39:00,60.089,60.106,60.077,60.106,86400000.0
2009-02-11 19:40:00,60.107,60.113,60.102,60.113,106350000.0
2009-02-11 19:41:00,60.13,60.147,60.125,60.147,82900000.0
2009-02-11 19:42:00,60.164,60.164,60.136,60.143,53510000.0
2009-02-11 19:43:00,60.143,60.15,60.136,60.144,16050000.0
2009-02-11 19:44:00,60.166,60.173,60.153,60.167,89770000.0
2009-02-11 19:45:00,60.182,60.182,60.143,60.143,105820000.0
2009-02-11 19:46:00,60.148,60.167,60.138,60.167,86550000.0
2009-02-11 19:47:00,60.174,60.183,60.159,60.168,49220000.0
2009-02-11 19:48:00,60.181,60.181,60.162,60.168,11310000.0
2009-02-11 19:49:00,60.146,60.15,60.146,60.15,4130000.0
2009-02-11 19:50:00,60.152,60.157,60.151,60.157,72380000.0
2009-02-11 19:51:00,60.17,60.17,60.136,60.141,41870000.0
2009-02-11 19:52:00,60.144,60.15,60.12,60.12,38390000.0
2009-02-11 19:53:00,60.126,60.13,60.123,60.13,53450000.0
2009-02-11 19:54:00,60.142,60.142,60.118,60.139,27650000.0
2009-02-11 19:55:00,60.114,60.127,60.064,60.064,27430000.0
2009-02-11 19:56:00,60.072,60.079,60.045,60.066,35760000.0
2009-02-11 19:57:00,60.085,60.085,60.063,60.066,54010000.0
2009-02-11 19:58:00,60.053,60.066,60.043,60.066,103630000.0
2009-02-11 19:59:00,60.059,60.084,60.054,60.084,69210000.0
2009-02-11 20:00:00,60.098,60.112,60.086,60.096,70610000.0
2009-02-11 20:01:00,60.107,60.126,60.106,60.126,80390000.0
2009-02-11 20:02:00,60.127,60.132,60.114,60.119,126650000.0
2009-02-11 20:03:00,60.137,60.138,60.108,60.124,107860000.0
2009-02-11 20:04:00,60.142,60.182,60.142,60.175,148280000.0
2009-02-11 20:05:00,60.155,60.163,60.15,60.163,122560000.0
2009-02-11 20:06:00,60.17,60.18,60.136,60.18,69250000.0
2009-02-11 20:07:00,60.166,60.171,60.146,60.166,89730000.0
2009-02-11 20:08:00,60.16,60.16,60.131,60.14,14560000.0
2009-02-11 20:09:00,60.145,60.177,60.145,60.169,17470000.0
2009-02-11 20:10:00,60.17,60.184,60.165,60.176,68270000.0
2009-02-11 20:11:00,60.177,60.203,60.177,60.203,9060000.0
2009-02-11 20:12:00,60.205,60.205,60.16,60.163,8270000.0
2009-02-11 20:13:00,60.134,60.148,60.109,60.135,78480000.0
2009-02-11 20:14:00,60.109,60.126,60.104,60.112,92370000.0
2009-02-11 20:15:00,60.125,60.125,60.09,60.1,121450000.0
2009-02-11 20:16:00,60.09,60.101,60.074,60.095,98070000.0
2009-02-11 20:17:00,60.085,60.093,60.078,60.079,14080000.0
2009-02-11 20:18:00,60.1,60.101,60.076,60.087,74520000.0
2009-02-11 20:19:00,60.078,60.082,60.062,60.076,76610000.0
2009-02-11 20:20:00,60.077,60.081,60.072,60.077,52950000.0
2009-02-11 20:21:00,60.09,60.109,60.083,60.106,42910000.0
2009-02-11 20:22:00,60.089,60.112,60.073,60.095,101400000.0
2009-02-11 20:23:00,60.115,60.115,60.087,60.097,70380000.0
2009-02-11 20:24:00,60.104,60.104,60.082,60.096,77900000.0
2009-02-11 20:25:00,60.099,60.099,60.097,60.099,69740000.0
2009-02-11 20:26:00,60.104,60.105,60.09,60.093,9400000.0
2009-02-11 20:27:00,60.112,60.112,60.08,60.096,79590000.0
2009-02-11 20:28:00,60.09,60.116,60.083,60.098,48480000.0
2009-02-11 20:29:00,60.092,60.112,60.092,60.109,57010000.0
2009-02-11 20:30:00,60.114,60.114,60.092,60.101,91030000.0
2009-02-11 20:31:00,60.082,60.095,60.082,60.095,104010000.0
2009-02-11 20:32:00,60.103,60.108,60.094,60.097,15400000.0
2009-02-11 20:33:00,60.115,60.115,60.092,60.092,50110000.0
2009-02-11 20:34:00,60.092,60.098,60.078,60.087,96360000.0
2009-02-11 20:35:00,60.085,60.088,60.075,60.075,76940000.0
2009-02-11 20:36:00,60.09,60.1,60.086,60.089,98420000.0
2009-02-11 20:37:00,60.09,60.108,60.087,60.106,18300000.0
2009-02-11 20:38:00,60.08,60.097,60.079,60.083,107400000.0
2009-02-11 20:39:00,60.094,60.105,60.079,60.082,119220000.0
2009-02-11 20:40:00,60.09,60.091,60.077,60.091,89230000.0
2009-02-11 20:41:00,60.082,60.084,60.07,60.084,26440000.0
2009-02-11 20:42:00,60.094,60.094,60.047,60.061,31740000.0
2009-02-11 20:43:00,60.021,60.03,60.0,60.016,76320000.0
2009-02-11 20:44:00,59.989,60.031,59.989,60.025,112550000.0
2009-02-11 20:45:00,60.031,60.031,60.012,60.018,74160000.0
2009-02-11 20:46:00,60.024,60.032,60.013,60.013,100330000.0
2009-02-11 20:47:00,60.029,60.041,60.014,60.014,112160000.0
2009-02-11 20:48:00,60.027,60.027,59.978,59.991,87900000.0
2009-02-11 20:49:00,59.978,59.993,59.967,59.967,99400000.0
2009-02-11 20:50:00,59.98,59.99,59.971,59.99,92820000.0
2009-02-11 20:51:00,59.997,59.997,59.947,59.947,75050000.0
2009-02-11 20:52:00,59.951,59.974,59.935,59.935,87590000.0
2009-02-11 20:53:00,59.942,59.976,59.942,59.971,115790000.0
2009-02-11 20:54:00,59.983,59.983,59.949,59.97,52250000.0
2009-02-11 20:55:00,59.974,59.983,59.952,59.952,112340000.0
2009-02-11 20:56:00,59.95,59.974,59.949,59.974,77660000.0
2009-02-11 20:57:00,59.99,59.991,59.961,59.991,108840000.0
2009-02-11 20:58:00,60.003,60.003,59.964,59.979,107490000.0
2009-02-11 20:59:00,59.973,60.002,59.973,60.002,98040000.0
2009-02-11 21:00:00,60.012,60.012,59.98,59.98,47910000.0
2009-02-11 21:01:00,59.964,59.964,59.949,59.949,59920000.0
2009-02-11 21:02:00,59.961,59.961,59.941,59.95,87300000.0
2009-02-11 21:03:00,59.993,59.993,59.96,59.962,59180000.0
2009-02-11 21:04:00,59.967,59.974,59.958,59.968,87300000.0
2009-02-11 21:05:00,59.966,59.969,59.966,59.968,54670000.0
2009-02-11 21:06:00,59.992,59.992,59.955,59.961,45900000.0
2009-02-11 21:07:00,59.953,59.953,59.933,59.938,111010000.0
2009-02-11 21:08:00,59.945,59.949,59.938,59.948,82900000.0
2009-02-11 21:09:00,59.974,59.974,59.957,59.959,72900000.0
2009-02-11 21:10:00,59.968,59.976,59.964,59.965,56040000.0
2009-02-11 21:11:00,59.974,59.98,59.96,59.96,45730000.0
2009-02-11 21:12:00,59.979,59.979,59.941,59.941,64860000.0
2009-02-11 21:13:00,59.944,59.946,59.923,59.946,110480000.0
2009-02-11 21:14:00,59.937,59.951,59.927,59.93,103200000.0
2009-02-11 21:15:00,59.957,59.957,59.92,59.93,92900000.0
2009-02-11 21:16:00,59.92,59.931,59.913,59.925,93390000.0
2009-02-11 21:17:00,59.924,59.928,59.903,59.913,94010000.0
2009-02-11 21:18:00,59.901,59.929,59.901,59.927,52230000.0
2009-02-11 21:19:00,59.898,59.91,59.872,59.893,94290000.0
2009-02-11 21:20:00,59.883,59.909,59.883,59.894,62520000.0
2009-02-11 21:21:00,59.922,59.922,59.888,59.915,61790000.0
2009-02-11 21:22:00,59.908,59.919,59.886,59.897,44590000.0
2009-02-11 21:23:00,59.875,59.876,59.861,59.868,79590000.0
2009-02-11 21:24:00,59.889,59.905,59.885,59.905,15770000.0
2009-02-11 21:25:00,59.913,59.94,59.913,59.928,135950000.0
2009-02-11 21:26:00,59.91,59.941,59.91,59.91,93530000.0
2009-02-11 21:27:00,59.934,59.934,59.911,59.934,82950000.0
2009-02-11 21:28:00,59.936,59.952,59.935,59.951,94380000.0
2009-02-11 21:29:00,59.934,59.946,59.923,59.923,98790000.0
2009-02-11 21:30:00,59.939,59.939,59.902,59.902,130450000.0
2009-02-11 21:31:00,59.913,59.952,59.913,59.94,81800000.0
2009-02-11 21:32:00,59.933,59.933,59.903,59.925,71830000.0
2009-02-11 21:33:00,59.931,59.931,59.902,59.93,56810000.0
2009-02-11 21:34:00,59.908,59.923,59.908,59.923,116770000.0
2009-02-11 21:35:00,59.923,59.955,59.923,59.947,174420000.0
2009-02-11 21:36:00,59.989,59.989,59.949,59.949,117300000.0
2009-02-11 21:37:00,59.953,59.962,59.945,59.945,83050000.0
2009-02-11 21:38:00,59.95,59.963,59.943,59.959,81010000.0
2009-02-11 21:39:00,59.989,59.991,59.973,59.973,96500000.0
2009-02-11 21:40:00,59.961,59.968,59.95,59.953,90920000.0
2009-02-11 21:41:00,59.948,59.976,59.948,59.976,112940000.0
2009-02-11 21:42:00,59.993,59.997,59.965,59.97,139360000.0
2009-02-11 21:43:00,59.953,59.985,59.947,59.976,100960000.0
2009-02-11 21:44:00,59.969,59.978,59.961,59.963,129940000.0
2009-02-11 21:45:00,59.997,59.997,59.947,59.962,106920000.0
2009-02-11 21:46:00,59.952,59.958,59.944,59.947,15610000.0
2009-02-11 21:47:00,59.947,59.967,59.936,59.955,56420000.0
2009-02-11 21:48:00,59.972,59.972,59.934,59.934,52060000.0
2009-02-11 21:49:00,59.935,59.936,59.903,59.903,97860000.0
2009-02-11 21:50:00,59.914,59.989,59.899,59.988,85470000.0
2009-02-11 21:51:00,60.002,60.028,59.969,60.028,85620000.0
2009-02-11 21:52:00,60.018,60.035,60.006,60.03,21640000.0
2009-02-11 21:53:00,60.005,60.025,59.989,60.009,73370000.0
2009-02-11 21:54:00,60.031,60.031,60.013,60.013,87520000.0
2009-02-11 21:55:00,60.028,60.05,60.008,60.05,105080000.0
2009-02-11 21:56:00,60.053,60.135,60.053,60.121,72240000.0
2009-02-11 21:57:00,60.152,60.152,60.078,60.078,89670000.0
2009-02-11 21:58:00,60.083,60.114,60.083,60.089,69840000.0
2009-02-11 21:59:00,60.099,60.123,60.099,60.108,107260000.0
2009-02-11 22:00:00,60.132,60.132,60.082,60.086,8080000.0
2009-02-11 22:01:00,60.096,60.103,60.092,60.097,111980000.0
2009-02-11 22:02:00,60.084,60.091,60.059,60.061,56780000.0
2009-02-11 22:03:00,60.083,60.083,60.056,60.059,29910000.0
2009-02-11 22:04:00,60.048,60.048,60.027,60.027,90480000.0
2009-02-11 22:05:00,60.039,60.052,60.038,60.048,74830000.0
2009-02-11 22:06:00,60.062,60.074,60.05,60.05,64120000.0
2009-02-11 22:07:00,60.051,60.072,60.051,60.069,95910000.0
2009-02-11 22:08:00,60.077,60.08,60.059,60.066,114830000.0
2009-02-11 22:09:00,60.088,60.088,60.044,60.044,67690000.0
2009-02-11 22:10:00,60.032,60.057,60.032,60.051,89270000.0
2009-02-11 22:11:00,60.051,60.065,60.051,60.053,66350000.0
2009-02-11 22:12:00,60.08,60.08,60.054,60.061,98390000.0
2009-02-11 22:13:00,60.069,60.079,60.057,60.057,109050000.0
2009-02-11 22:14:00,60.066,60.075,60.062,60.075,83100000.0
2009-02-11 22:15:00,60.091,60.091,60.066,60.077,61140000.0
2009-02-11 22:16:00,60.077,60.077,60.061,60.061,48830000.0
2009-02-11 22:17:00,60.072,60.12,60.072,60.12,118060000.0
2009-02-11 22:18:00,60.141,60.141,60.068,60.068,100520000.0
2009-02-11 22:19:00,60.066,60.07,60.049,60.069,109040000.0
2009-02-11 22:20:00,60.043,60.052,60.023,60.023,119240000.0
2009-02-11 22:21:00,60.026,60.026,60.004,60.006,135420000.0
2009-02-11 22:22:00,60.002,60.031,59.997,60.031,86370000.0
2009-02-11 22:23:00,60.037,60.046,60.037,60.046,96380000.0
2009-02-11 22:24:00,60.053,60.053,60.017,60.047,93820000.0
2009-02-11 22:25:00,60.036,60.041,60.007,60.027,72920000.0
2009-02-11 22:26:00,60.026,60.026,59.992,59.999,76680000.0
2009-02-11 22:27:00,60.02,60.031,60.005,60.031,102010000.0
2009-02-11 22:28:00,60.008,60.022,59.995,60.013,71470000.0
2009-02-11 22:29:00,60.003,60.022,60.003,60.008,71210000.0
2009-02-11 22:30:00,60.025,60.025,60.008,60.016,92690000.0
2009-02-11 22:31:00,60.013,60.013,59.985,59.995,69380000.0
2009-02-11 22:32:00,59.986,59.994,59.977,59.994,102870000.0
2009-02-11 22:33:00,60.007,60.007,59.991,59.996,65330000.0
2009-02-11 22:34:00,60.01,60.01,59.964,59.973,54730000.0
2009-02-11 22:35:00,59.963,59.991,59.963,59.986,110850000.0
2009-02-11 22:36:00,60.012,60.012,59.983,59.983,95170000.0
2009-02-11 22:37:00,59.964,59.975,59.954,59.96,97750000.0
2009-02-11 22:38:00,59.966,59.984,59.964,59.984,77440000.0
2009-02-11 22:39:00,59.982,59.984,59.971,59.975,55700000.0
2009-02-11 22:40:00,59.977,59.991,59.974,59.986,94620000.0
2009-02-11 22:41:00,59.979,59.996,59.973,59.986,60460000.0
2009-02-11 22:42:00,59.985,59.985,59.958,59.967,105170000.0
2009-02-11 22:43:00,59.978,59.997,59.976,59.986,97490000.0
2009-02-11 22:44:00,59.998,60.013,59.994,59.999,110480000.0
2009-02-11 22:45:00,60.015,60.015,59.993,59.993,50550000.0
2009-02-11 22:46:00,60.0,60.013,59.992,59.997,52630000.0
2009-02-11 22:47:00,59.979,60.001,59.979,59.981,93290000.0
2009-02-11 22:48:00,60.022,60.022,59.987,60.004,132530000.0
2009-02-11 22:49:00,60.017,60.022,60.001,60.009,104590000.0
2009-02-11 22:50:00,60.008,60.017,59.992,59.999,94810000.0
2009-02-11 22:51:00,60.011,60.011,59.972,59.984,80800000.0
2009-02-11 22:54:00,60.005,60.005,59.992,59.998,82630000.0
2009-02-11 22:55:00,59.999,60.006,59.992,60.006,58610000.0
2009-02-11 22:56:00,59.992,60.007,59.992,60.007,26340000.0
2009-02-11 22:57:00,60.024,60.024,59.996,60.0,56510000.0
2009-02-11 22:58:00,59.995,60.023,59.995,60.023,87830000.0
2009-02-11 22:59:00,60.021,60.042,60.016,60.038,60410000.0
2009-02-11 23:00:00,60.053,60.053,60.012,60.012,65500000.0
2009-02-11 23:02:00,60.017,60.017,60.011,60.016,61430000.0
2009-02-11 23:03:00,60.035,60.035,60.023,60.023,66140000.0
2009-02-11 23:04:00,60.024,60.024,60.008,60.017,83820000.0
2009-02-11 23:05:00,60.011,60.018,60.01,60.015,64650000.0
2009-02-11 23:06:00,60.055,60.055,60.048,60.049,84910000.0
2009-02-11 23:09:00,60.042,60.045,60.031,60.036,79570000.0
2009-02-11 23:10:00,60.044,60.049,60.041,60.047,57910000.0
2009-02-11 23:11:00,60.039,60.041,60.035,60.04,87440000.0
2009-02-11 23:12:00,60.062,60.074,60.052,60.062,17330000.0
2009-02-11 23:13:00,60.071,60.077,60.07,60.077,74190000.0
2009-02-11 23:14:00,60.066,60.067,60.061,60.066,122930000.0
2009-02-11 23:15:00,60.085,60.088,60.081,60.082,110270000.0
2009-02-11 23:17:00,60.058,60.076,60.058,60.076,101800000.0
2009-02-11 23:18:00,60.103,60.103,60.075,60.075,104230000.0
2009-02-11 23:19:00,60.062,60.067,60.061,60.061,97430000.0
2009-02-11 23:21:00,60.098,60.098,60.09,60.09,41880000.0
2009-02-11 23:23:00,60.066,60.066,60.059,60.059,13750000.0
2009-02-11 23:24:00,60.095,60.095,60.09,60.09,45850000.0
2009-02-11 23:26:00,60.071,60.091,60.067,60.087,44600000.0
2009-02-11 23:27:00,60.066,60.066,60.059,60.063,113120000.0
2009-02-11 23:28:00,60.057,60.057,60.05,60.051,67730000.0
2009-02-11 23:29:00,60.057,60.059,60.057,60.058,47310000.0
2009-02-11 23:30:00,60.096,60.097,60.091,60.091,53160000.0
2009-02-11 23:32:00,60.067,60.07,60.066,60.07,83030000.0
2009-02-11 23:33:00,60.094,60.094,60.063,60.068,97570000.0
2009-02-11 23:34:00,60.058,60.06,60.057,60.059,102930000.0
2009-02-11 23:35:00,60.066,60.066,60.054,60.054,148720000.0
2009-02-11 23:36:00,60.088,60.088,60.056,60.062,50470000.0
2009-02-11 23:37:00,60.047,60.052,60.039,60.047,60500000.0
2009-02-11 23:38:00,60.058,60.059,60.056,60.059,37640000.0
2009-02-11 23:39:00,60.086,60.086,60.08,60.081,34590000.0
2009-02-11 23:40:00,60.048,60.056,60.048,60.048,41310000.0
2009-02-11 23:41:00,60.054,60.054,60.046,60.046,24010000.0
2009-02-11 23:42:00,60.076,60.076,60.069,60.069,18790000.0
2009-02-11 23:43:00,60.041,60.047,60.04,60.047,69660000.0
2009-02-11 23:45:00,60.076,60.076,60.037,60.056,67580000.0
2009-02-11 23:46:00,60.039,60.039,60.037,60.039,29540000.0
2009-02-11 23:47:00,60.048,60.048,60.041,60.041,66620000.0
2009-02-11 23:48:00,60.031,60.04,60.025,60.039,40400000.0
2009-02-11 23:49:00,60.048,60.05,60.046,60.046,82550000.0
2009-02-11 23:50:00,60.038,60.04,60.035,60.036,84090000.0
2009-02-11 23:51:00,60.064,60.064,60.057,60.058,43520000.0
2009-02-11 23:52:00,60.028,60.043,60.028,60.043,37760000.0
2009-02-11 23:53:00,60.043,60.056,60.036,60.056,17310000.0
2009-02-11 23:54:00,60.033,60.043,60.021,60.043,43250000.0
2009-02-11 23:55:00,60.034,60.035,60.019,60.019,74730000.0
2009-02-11 23:56:00,60.03,60.052,60.027,60.052,63250000.0
2009-02-11 23:57:00,60.043,60.043,60.031,60.031,38730000.0
2009-02-11 23:59:00,60.017,60.025,60.012,60.012,89220000.0
2009-02-12 00:00:00,60.039,60.039,60.03,60.031,44750000.0
2009-02-12 00:01:00,60.02,60.027,60.02,60.027,47340000.0
2009-02-12 00:02:00,60.038,60.038,60.031,60.031,36500000.0
2009-02-12 00:03:00,60.046,60.046,60.023,60.023,92610000.0
2009-02-12 00:04:00,60.003,60.006,59.994,59.999,103890000.0
2009-02-12 00:05:00,60.028,60.03,60.026,60.028,65910000.0
2009-02-12 00:06:00,60.017,60.02,60.017,60.02,3000000.0
2009-02-12 00:08:00,60.037,60.038,60.035,60.036,92620000.0
2009-02-12 00:09:00,60.023,60.023,60.009,60.009,68190000.0
2009-02-12 00:12:00,60.004,60.007,59.999,59.999,132500000.0
2009-02-12 00:13:00,60.013,60.018,60.009,60.01,102820000.0
2009-02-12 00:15:00,60.018,60.018,59.988,60.005,97900000.0
2009-02-12 00:16:00,59.996,60.003,59.981,60.003,70530000.0
2009-02-12 00:17:00,59.998,60.011,59.987,60.006,79970000.0
2009-02-12 00:18:00,60.004,60.004,59.981,59.981,98840000.0
2009-02-12 00:19:00,59.998,60.0,59.997,59.998,55810000.0
2009-02-12 00:20:00,60.029,60.03,60.026,60.027,84280000.0
2009-02-12 00:21:00,60.014,60.014,59.984,59.997,69110000.0
2009-02-12 00:22:00,59.99,59.997,59.99,59.99,85820000.0
2009-02-12 00:23:00,60.0,60.0,59.989,59.99,70110000.0
2009-02-12 00:24:00,60.013,60.013,59.991,59.991,61440000.0
2009-02-12 00:26:00,59.995,59.995,59.966,59.986,67710000.0
2009-02-12 00:27:00,60.014,60.014,59.97,59.976,93870000.0
2009-02-12 00:28:00,59.991,60.002,59.986,59.99,69710000.0
2009-02-12 00:29:00,59.977,59.977,59.961,59.961,120740000.0
2009-02-12 00:30:00,59.974,59.974,59.941,59.946,12220000.0
2009-02-12 00:31:00,59.942,59.955,59.941,59.955,75490000.0
2009-02-12 00:32:00,59.967,59.968,59.96,59.967,76800000.0
2009-02-12 00:33:00,59.984,59.984,59.964,59.971,91990000.0
2009-02-12 00:34:00,59.958,59.977,59.958,59.968,82370000.0
2009-02-12 00:35:00,59.961,59.974,59.961,59.962,24280000.0
2009-02-12 00:36:00,59.983,59.983,59.952,59.952,47120000.0
2009-02-12 00:37:00,59.923,59.95,59.923,59.948,12590000.0
2009-02-12 00:38:00,59.938,59.953,59.924,59.947,59260000.0
2009-02-12 00:39:00,59.927,59.929,59.926,59.928,95280000.0
2009-02-12 00:42:00,59.955,59.955,59.945,59.945,52600000.0
2009-02-12 00:43:00,59.915,59.915,59.897,59.907,85160000.0
2009-02-12 00:44:00,59.917,59.935,59.914,59.935,101850000.0
2009-02-12 00:45:00,59.946,59.947,59.941,59.941,5630000.0
2009-02-12 00:48:00,59.968,59.968,59.958,59.958,77280000.0
2009-02-12 00:49:00,59.956,59.959,59.955,59.957,71400000.0
2009-02-12 00:50:00,59.919,59.934,59.909,59.909,45710000.0
2009-02-12 00:51:00,59.934,59.939,59.929,59.929,56390000.0
2009-02-12 00:52:00,59.901,59.909,59.901,59.909,64640000.0
2009-02-12 00:53:00,59.938,59.942,59.922,59.926,49790000.0
2009-02-12 00:54:00,59.943,59.946,59.939,59.94,42540000.0
2009-02-12 00:56:00,59.956,59.956,59.941,59.941,92840000.0
2009-02-12 00:57:00,59.969,59.975,59.962,59.975,138330000.0
2009-02-12 00:58:00,59.971,59.977,59.968,59.968,68440000.0
2009-02-12 00:59:00,59.981,59.986,59.978,59.978,88740000.0
2009-02-12 01:00:00,60.002,60.002,59.973,59.988,32420000.0
2009-02-12 01:01:00,59.977,59.977,59.968,59.968,41610000.0
2009-02-12 01:02:00,59.977,59.98,59.971,59.979,45440000.0
2009-02-12 01:03:00,59.993,59.993,59.954,59.954,109480000.0
2009-02-12 01:05:00,59.955,59.955,59.95,59.95,41330000.0
2009-02-12 01:06:00,59.974,59.974,59.951,59.951,42910000.0
2009-02-12 01:07:00,59.955,59.958,59.952,59.958,13190000.0
2009-02-12 01:08:00,59.947,59.947,59.913,59.913,57190000.0
2009-02-12 01:09:00,59.926,59.926,59.911,59.911,48100000.0
2009-02-12 01:10:00,59.922,59.935,59.914,59.935,90270000.0
2009-02-12 01:11:00,59.931,59.962,59.927,59.957,161080000.0
2009-02-12 01:12:00,59.934,59.934,59.895,59.918,48900000.0
2009-02-12 01:13:00,59.911,59.917,59.91,59.91,115240000.0
2009-02-12 01:14:00,59.9,59.917,59.9,59.917,110380000.0
2009-02-12 01:15:00,59.944,59.944,59.916,59.921,87510000.0
2009-02-12 01:16:00,59.908,59.916,59.901,59.907,74210000.0
2009-02-12 01:17:00,59.916,59.916,59.909,59.914,42250000.0
2009-02-12 01:18:00,59.94,59.94,59.906,59.92,30870000.0
2009-02-12 01:19:00,59.927,59.927,59.919,59.919,49060000.0
2009-02-12 01:20:00,59.907,59.907,59.9,59.907,26600000.0
2009-02-12 01:21:00,59.934,59.934,59.904,59.904,32140000.0
2009-02-12 01:23:00,59.889,59.898,59.889,59.898,69030000.0
2009-02-12 01:24:00,59.928,59.928,59.918,59.92,99020000.0
2009-02-12 01:25:00,59.889,59.897,59.889,59.897,71000000.0
2009-02-12 01:26:00,59.888,59.891,59.88,59.88,69630000.0
2009-02-12 01:27:00,59.911,59.911,59.879,59.881,75580000.0
2009-02-12 01:29:00,59.866,59.874,59.853,59.86,135280000.0
2009-02-12 01:30:00,59.882,59.882,59.851,59.857,129910000.0
2009-02-12 01:31:00,59.867,59.885,59.867,59.871,111050000.0
2009-02-12 01:32:00,59.876,59.88,59.863,59.863,55730000.0
2009-02-12 01:33:00,59.893,59.893,59.866,59.869,91150000.0
2009-02-12 01:34:00,59.876,59.876,59.86,59.869,76660000.0
2009-02-12 01:35:00,59.883,59.894,59.883,59.889,66220000.0
2009-02-12 01:36:00,59.916,59.916,59.884,59.889,73610000.0
2009-02-12 01:37:00,59.878,59.88,59.876,59.877,61320000.0
2009-02-12 01:38:00,59.892,59.912,59.887,59.905,49160000.0
2009-02-12 01:39:00,59.907,59.907,59.899,59.899,57230000.0
2009-02-12 01:40:00,59.906,59.909,59.901,59.907,102380000.0
2009-02-12 01:41:00,59.904,59.947,59.904,59.944,88190000.0
2009-02-12 01:43:00,59.905,59.905,59.892,59.899,74190000.0
2009-02-12 01:44:00,59.909,59.909,59.9,59.905,59720000.0
2009-02-12 01:45:00,59.923,59.923,59.885,59.888,74240000.0
2009-02-12 01:46:00,59.898,59.907,59.898,59.905,63470000.0
2009-02-12 01:47:00,59.917,59.917,59.91,59.91,47710000.0
2009-02-12 01:48:00,59.924,59.924,59.91,59.919,92480000.0
2009-02-12 01:49:00,59.913,59.934,59.913,59.927,66630000.0
2009-02-12 01:50:00,59.918,59.926,59.918,59.925,72440000.0
2009-02-12 01:51:00,59.944,59.963,59.925,59.963,66050000.0
2009-02-12 01:52:00,59.952,59.953,59.917,59.919,71070000.0
2009-02-12 01:53:00,59.93,59.945,59.914,59.945,71920000.0
2009-02-12 01:54:00,59.933,59.933,59.894,59.907,43370000.0
2009-02-12 01:55:00,59.901,59.909,59.899,59.899,72370000.0
2009-02-12 01:56:00,59.891,59.899,59.89,59.897,85670000.0
2009-02-12 01:57:00,59.908,59.92,59.893,59.893,92680000.0
2009-02-12 01:58:00,59.895,59.895,59.888,59.889,83230000.0
2009-02-12 02:01:00,59.825,59.825,59.807,59.816,44680000.0
2009-02-12 02:02:00,59.843,59.881,59.843,59.879,11870000.0
2009-02-12 02:03:00,59.857,59.857,59.851,59.856,65640000.0
2009-02-12 02:04:00,59.848,59.85,59.846,59.846,65180000.0
2009-02-12 02:05:00,59.856,59.856,59.849,59.849,59030000.0
2009-02-12 02:06:00,59.873,59.873,59.834,59.842,47450000.0
2009-02-12 02:07:00,59.85,59.854,59.841,59.849,89170000.0
2009-02-12 02:08:00,59.841,59.854,59.841,59.854,65430000.0
2009-02-12 02:09:00,59.874,59.874,59.841,59.841,67390000.0
2009-02-12 02:10:00,59.852,59.852,59.833,59.839,62570000.0
2009-02-12 02:11:00,59.826,59.827,59.82,59.827,73700000.0
2009-02-12 02:12:00,59.843,59.843,59.806,59.812,67680000.0
2009-02-12 02:13:00,59.812,59.812,59.794,59.798,37760000.0
2009-02-12 02:14:00,59.791,59.817,59.791,59.817,69490000.0
2009-02-12 02:15:00,59.809,59.83,59.804,59.804,87780000.0
2009-02-12 02:16:00,59.79,59.797,59.79,59.797,93680000.0
2009-02-12 02:17:00,59.79,59.813,59.79,59.813,76550000.0
2009-02-12 02:18:00,59.806,59.807,59.801,59.801,45040000.0
2009-02-12 02:19:00,59.791,59.802,59.791,59.791,14360000.0
2009-02-12 02:20:00,59.802,59.822,59.794,59.814,74180000.0
2009-02-12 02:21:00,59.797,59.799,59.791,59.799,75720000.0
2009-02-12 02:22:00,59.788,59.789,59.786,59.786,40130000.0
2009-02-12 02:23:00,59.779,59.792,59.779,59.781,72260000.0
2009-02-12 02:24:00,59.814,59.814,59.773,59.773,85090000.0
2009-02-12 02:25:00,59.763,59.768,59.762,59.767,86380000.0
2009-02-12 02:26:00,59.758,59.764,59.751,59.751,77980000.0
2009-02-12 02:27:00,59.782,59.782,59.758,59.769,47570000.0
2009-02-12 02:28:00,59.775,59.794,59.773,59.794,10700000.0
2009-02-12 02:29:00,59.788,59.788,59.78,59.786,89880000.0
2009-02-12 02:30:00,59.818,59.829,59.801,59.824,73650000.0
2009-02-12 02:31:00,59.819,59.854,59.819,59.839,49850000.0
2009-02-12 02:32:00,59.852,59.858,59.84,59.858,17390000.0
2009-02-12 02:33:00,59.864,59.881,59.864,59.878,93580000.0
2009-02-12 02:34:00,59.871,59.883,59.864,59.868,79740000.0
2009-02-12 02:35:00,59.859,59.869,59.859,59.869,45590000.0
2009-02-12 02:36:00,59.877,59.877,59.858,59.864,9620000.0
2009-02-12 02:37:00,59.873,59.873,59.864,59.869,9190000.0
2009-02-12 02:38:00,59.861,59.873,59.859,59.859,53370000.0
2009-02-12 02:39:00,59.877,59.889,59.865,59.888,47730000.0
2009-02-12 02:40:00,59.892,59.896,59.872,59.896,91760000.0
2009-02-12 02:41:00,59.908,59.914,59.902,59.906,63080000.0
2009-02-12 02:42:00,59.917,59.925,59.903,59.925,67400000.0
2009-02-12 02:43:00,59.913,59.922,59.897,59.901,69260000.0
2009-02-12 02:44:00,59.907,59.913,59.9,59.9,70320000.0
2009-02-12 02:45:00,59.923,59.923,59.896,59.907,69850000.0
2009-02-12 02:46:00,59.902,59.913,59.902,59.913,40560000.0
2009-02-12 02:48:00,59.945,59.945,59.905,59.905,79270000.0
2009-02-12 02:49:00,59.887,59.887,59.871,59.871,91820000.0
2009-02-12 02:50:00,59.876,59.885,59.87,59.885,75880000.0
2009-02-12 02:51:00,59.914,59.916,59.893,59.916,45170000.0
2009-02-12 02:52:00,59.911,59.914,59.903,59.906,11090000.0
2009-02-12 02:53:00,59.916,59.916,59.909,59.911,78470000.0
2009-02-12 02:54:00,59.924,59.924,59.89,59.892,69020000.0
2009-02-12 02:55:00,59.878,59.901,59.875,59.893,36690000.0
2009-02-12 02:56:00,59.89,59.906,59.89,59.906,61870000.0
2009-02-12 02:57:00,59.923,59.923,59.885,59.885,82770000.0
2009-02-12 02:58:00,59.87,59.888,59.87,59.878,88680000.0
2009-02-12 02:59:00,59.885,59.888,59.88,59.888,86490000.0
2009-02-12 03:00:00,59.914,59.914,59.875,59.881,46150000.0
2009-02-12 03:01:00,59.87,59.875,59.87,59.87,14880000.0
2009-02-12 03:02:00,59.856,59.866,59.851,59.858,48470000.0
2009-02-12 03:03:00,59.88,59.88,59.857,59.857,9990000.0
2009-02-12 03:04:00,59.852,59.863,59.852,59.858,12760000.0
2009-02-12 03:05:00,59.868,59.875,59.868,59.875,5450000.0
2009-02-12 03:06:00,59.9,59.9,59.837,59.837,46560000.0
2009-02-12 03:07:00,59.835,59.849,59.834,59.839,13150000.0
2009-02-12 03:08:00,59.826,59.857,59.806,59.853,67570000.0
2009-02-12 03:09:00,59.833,59.867,59.833,59.867,70800000.0
2009-02-12 03:10:00,59.854,59.854,59.822,59.822,40110000.0
2009-02-12 03:11:00,59.807,59.823,59.803,59.823,65410000.0
2009-02-12 03:12:00,59.816,59.816,59.801,59.806,78410000.0
2009-02-12 03:13:00,59.8,59.8,59.797,59.798,93770000.0
2009-02-12 03:14:00,59.806,59.806,59.799,59.806,76000000.0
2009-02-12 03:15:00,59.835,59.835,59.811,59.818,48660000.0
2009-02-12 03:16:00,59.808,59.809,59.808,59.809,3750000.0
2009-02-12 03:17:00,59.816,59.817,59.811,59.811,71650000.0
2009-02-12 03:18:00,59.822,59.822,59.786,59.786,84820000.0
2009-02-12 03:19:00,59.789,59.789,59.771,59.771,94980000.0
2009-02-12 03:20:00,59.758,59.766,59.752,59.766,79650000.0
2009-02-12 03:21:00,59.783,59.787,59.765,59.787,48040000.0
2009-02-12 03:22:00,59.78,59.784,59.775,59.778,12820000.0
2009-02-12 03:23:00,59.79,59.797,59.79,59.797,73300000.0
2009-02-12 03:24:00,59.812,59.812,59.786,59.791,42880000.0
2009-02-12 03:25:00,59.783,59.784,59.783,59.784,3230000.0
2009-02-12 03:26:00,59.778,59.778,59.768,59.775,91240000.0
2009-02-12 03:27:00,59.781,59.784,59.773,59.779,104490000.0
2009-02-12 03:28:00,59.765,59.768,59.761,59.762,70980000.0
2009-02-12 03:29:00,59.772,59.785,59.772,59.778,66350000.0
2009-02-12 03:30:00,59.803,59.803,59.763,59.763,64480000.0
2009-02-12 03:31:00,59.751,59.757,59.749,59.749,61210000.0
2009-02-12 03:32:00,59.752,59.752,59.725,59.746,46020000.0
2009-02-12 03:33:00,59.717,59.721,59.703,59.717,91680000.0
2009-02-12 03:34:00,59.709,59.716,59.709,59.709,62830000.0
2009-02-12 03:35:00,59.701,59.712,59.699,59.699,65270000.0
2009-02-12 03:36:00,59.713,59.715,59.702,59.703,66300000.0
2009-02-12 03:38:00,59.706,59.709,59.702,59.702,72720000.0
2009-02-12 03:39:00,59.711,59.711,59.687,59.687,35770000.0
2009-02-12 03:40:00,59.702,59.714,59.7,59.708,73290000.0
2009-02-12 03:41:00,59.7,59.705,59.7,59.7,84050000.0
2009-02-12 03:42:00,59.724,59.724,59.675,59.698,95840000.0
2009-02-12 03:43:00,59.706,59.706,59.7,59.706,82890000.0
2009-02-12 03:44:00,59.699,59.707,59.699,59.7,45080000.0
2009-02-12 03:45:00,59.712,59.712,59.695,59.698,10450000.0
2009-02-12 03:46:00,59.696,59.702,59.696,59.702,4550000.0
2009-02-12 03:47:00,59.699,59.706,59.693,59.7,46100000.0
2009-02-12 03:48:00,59.698,59.698,59.698,59.698,3010000.0
2009-02-12 03:49:00,59.707,59.715,59.703,59.707,68700000.0
2009-02-12 03:50:00,59.704,59.737,59.704,59.735,83100000.0
2009-02-12 03:51:00,59.733,59.754,59.731,59.754,93400000.0
2009-02-12 03:52:00,59.749,59.772,59.749,59.772,81470000.0
2009-02-12 03:53:00,59.784,59.793,59.765,59.787,48060000.0
2009-02-12 03:54:00,59.816,59.816,59.79,59.79,6190000.0
2009-02-12 03:55:00,59.785,59.798,59.785,59.792,13750000.0
2009-02-12 03:56:00,59.798,59.815,59.786,59.804,74460000.0
2009-02-12 03:57:00,59.794,59.794,59.783,59.789,50920000.0
2009-02-12 03:58:00,59.779,59.781,59.767,59.78,17870000.0
2009-02-12 03:59:00,59.784,59.784,59.773,59.776,37540000.0
2009-02-12 04:00:00,59.812,59.812,59.757,59.774,66300000.0
2009-02-12 04:01:00,59.765,59.765,59.752,59.761,80530000.0
2009-02-12 04:02:00,59.75,59.761,59.735,59.741,89550000.0
2009-02-12 04:03:00,59.773,59.773,59.742,59.759,76660000.0
2009-02-12 04:04:00,59.761,59.761,59.713,59.713,46320000.0
2009-02-12 04:05:00,59.719,59.724,59.715,59.717,10740000.0
2009-02-12 04:06:00,59.75,59.75,59.716,59.721,62980000.0
2009-02-12 04:07:00,59.709,59.725,59.709,59.716,76980000.0
2009-02-12 04:08:00,59.736,59.736,59.715,59.719,78510000.0
2009-02-12 04:09:00,59.726,59.73,59.714,59.717,37340000.0
2009-02-12 04:10:00,59.73,59.745,59.73,59.73,68760000.0
2009-02-12 04:11:00,59.746,59.747,59.727,59.746,85170000.0
2009-02-12 04:12:00,59.723,59.733,59.715,59.728,92330000.0
2009-02-12 04:13:00,59.734,59.734,59.724,59.734,78050000.0
2009-02-12 04:14:00,59.72,59.734,59.72,59.729,50050000.0
2009-02-12 04:15:00,59.739,59.739,59.719,59.725,9390000.0
2009-02-12 04:16:00,59.727,59.727,59.72,59.72,88320000.0
2009-02-12 04:17:00,59.728,59.741,59.704,59.741,97840000.0
2009-02-12 04:18:00,59.735,59.735,59.715,59.72,76770000.0
2009-02-12 04:19:00,59.703,59.723,59.703,59.718,49230000.0
2009-02-12 04:20:00,59.721,59.721,59.705,59.707,8820000.0
2009-02-12 04:21:00,59.736,59.736,59.722,59.723,48010000.0
2009-02-12 04:22:00,59.702,59.715,59.702,59.715,6380000.0
2009-02-12 04:23:00,59.713,59.719,59.711,59.716,91810000.0
2009-02-12 04:24:00,59.723,59.723,59.706,59.717,79680000.0
2009-02-12 04:25:00,59.709,59.722,59.704,59.719,45540000.0
2009-02-12 04:26:00,59.714,59.722,59.714,59.722,4320000.0
2009-02-12 04:27:00,59.738,59.75,59.715,59.738,85320000.0
2009-02-12 04:28:00,59.73,59.75,59.72,59.728,93060000.0
2009-02-12 04:29:00,59.708,59.724,59.705,59.708,76130000.0
2009-02-12 04:30:00,59.713,59.713,59.686,59.689,49370000.0
2009-02-12 04:31:00,59.71,59.718,59.699,59.705,10330000.0
2009-02-12 04:32:00,59.726,59.726,59.704,59.726,45860000.0
2009-02-12 04:33:00,59.721,59.721,59.709,59.716,6580000.0
2009-02-12 04:34:00,59.712,59.724,59.712,59.718,9810000.0
2009-02-12 04:35:00,59.722,59.722,59.685,59.692,45660000.0
2009-02-12 04:36:00,59.706,59.706,59.685,59.698,12570000.0
2009-02-12 04:37:00,59.707,59.712,59.693,59.707,38090000.0
2009-02-12 04:38:00,59.69,59.69,59.664,59.671,67530000.0
2009-02-12 04:39:00,59.678,59.701,59.675,59.687,86300000.0
2009-02-12 04:40:00,59.694,59.695,59.683,59.687,93080000.0
2009-02-12 04:41:00,59.679,59.699,59.673,59.696,78860000.0
2009-02-12 04:42:00,59.714,59.714,59.688,59.69,46370000.0
2009-02-12 04:43:00,59.69,59.694,59.685,59.688,14130000.0
2009-02-12 04:44:00,59.699,59.699,59.684,59.684,84380000.0
2009-02-12 04:45:00,59.706,59.706,59.69,59.698,94670000.0
2009-02-12 04:46:00,59.701,59.713,59.694,59.706,84970000.0
2009-02-12 04:47:00,59.693,59.696,59.681,59.681,50410000.0
2009-02-12 04:48:00,59.701,59.701,59.685,59.696,11300000.0
2009-02-12 04:49:00,59.68,59.692,59.68,59.688,12770000.0
2009-02-12 04:50:00,59.695,59.695,59.681,59.691,21690000.0
2009-02-12 04:51:00,59.688,59.695,59.68,59.695,30570000.0
2009-02-12 04:52:00,59.704,59.704,59.677,59.688,35350000.0
2009-02-12 04:53:00,59.674,59.682,59.664,59.67,63570000.0
2009-02-12 04:54:00,59.688,59.688,59.67,59.682,99470000.0
2009-02-12 04:55:00,59.688,59.69,59.687,59.688,74330000.0
2009-02-12 04:56:00,59.69,59.703,59.69,59.7,63350000.0
2009-02-12 04:57:00,59.67,59.677,59.67,59.677,73570000.0
2009-02-12 04:58:00,59.688,59.689,59.684,59.688,129110000.0
2009-02-12 04:59:00,59.68,59.68,59.673,59.674,136630000.0
2009-02-12 05:00:00,59.685,59.688,59.678,59.678,129120000.0
2009-02-12 05:01:00,59.672,59.672,59.65,59.657,114780000.0
2009-02-12 05:02:00,59.647,59.663,59.643,59.659,55350000.0
2009-02-12 05:03:00,59.662,59.662,59.645,59.652,90250000.0
2009-02-12 05:04:00,59.642,59.656,59.642,59.649,70830000.0
2009-02-12 05:05:00,59.668,59.674,59.653,59.674,65490000.0
2009-02-12 05:06:00,59.666,59.666,59.651,59.651,67590000.0
2009-02-12 05:07:00,59.662,59.675,59.661,59.672,58220000.0
2009-02-12 05:08:00,59.662,59.681,59.662,59.672,49600000.0
2009-02-12 05:09:00,59.674,59.674,59.652,59.652,58410000.0
2009-02-12 05:10:00,59.654,59.654,59.642,59.649,101710000.0
2009-02-12 05:11:00,59.643,59.662,59.643,59.656,94640000.0
2009-02-12 05:12:00,59.673,59.675,59.661,59.661,100980000.0
2009-02-12 05:13:00,59.66,59.677,59.656,59.663,72840000.0
2009-02-12 05:14:00,59.668,59.685,59.664,59.675,67210000.0
2009-02-12 05:15:00,59.683,59.683,59.665,59.674,66280000.0
2009-02-12 05:16:00,59.657,59.664,59.651,59.651,61130000.0
2009-02-12 05:17:00,59.655,59.655,59.624,59.638,45810000.0
2009-02-12 05:18:00,59.653,59.653,59.615,59.62,92740000.0
2009-02-12 05:19:00,59.627,59.632,59.62,59.627,64710000.0
2009-02-12 05:20:00,59.647,59.654,59.639,59.639,67190000.0
2009-02-12 05:21:00,59.663,59.663,59.627,59.633,64090000.0
2009-02-12 05:22:00,59.621,59.636,59.621,59.636,78490000.0
2009-02-12 05:23:00,59.639,59.646,59.633,59.639,67860000.0
2009-02-12 05:24:00,59.652,59.652,59.607,59.621,45290000.0
2009-02-12 05:25:00,59.617,59.624,59.615,59.618,72510000.0
2009-02-12 05:26:00,59.601,59.629,59.587,59.62,84350000.0
2009-02-12 05:27:00,59.608,59.621,59.585,59.61,86620000.0
2009-02-12 05:28:00,59.618,59.63,59.612,59.628,81230000.0
2009-02-12 05:29:00,59.621,59.636,59.615,59.626,46710000.0
2009-02-12 05:30:00,59.628,59.628,59.619,59.619,4130000.0
2009-02-12 05:31:00,59.616,59.622,59.614,59.622,6210000.0
2009-02-12 05:32:00,59.613,59.634,59.613,59.629,45670000.0
2009-02-12 05:33:00,59.614,59.622,59.614,59.62,9990000.0
2009-02-12 05:34:00,59.615,59.627,59.615,59.627,10890000.0
2009-02-12 05:35:00,59.648,59.648,59.639,59.639,45660000.0
2009-02-12 05:36:00,59.653,59.653,59.645,59.645,4400000.0
2009-02-12 05:37:00,59.625,59.625,59.613,59.618,13260000.0
2009-02-12 05:38:00,59.628,59.628,59.622,59.622,9090000.0
2009-02-12 05:39:00,59.627,59.629,59.621,59.628,48220000.0
2009-02-12 05:40:00,59.614,59.614,59.605,59.614,9100000.0
2009-02-12 05:41:00,59.615,59.615,59.603,59.603,47490000.0
2009-02-12 05:42:00,59.618,59.618,59.597,59.597,9610000.0
2009-02-12 05:43:00,59.596,59.605,59.591,59.605,12440000.0
2009-02-12 05:44:00,59.596,59.604,59.574,59.604,46650000.0
2009-02-12 05:45:00,59.614,59.614,59.595,59.614,12990000.0
2009-02-12 05:46:00,59.613,59.613,59.592,59.605,79900000.0
2009-02-12 05:47:00,59.602,59.634,59.602,59.634,50250000.0
2009-02-12 05:48:00,59.621,59.621,59.605,59.605,7000000.0
2009-02-12 05:49:00,59.608,59.608,59.592,59.605,10330000.0
2009-02-12 05:50:00,59.611,59.611,59.588,59.59,46520000.0
2009-02-12 05:51:00,59.6,59.6,59.596,59.596,3570000.0
2009-02-12 05:52:00,59.606,59.606,59.592,59.597,13520000.0
2009-02-12 05:53:00,59.592,59.602,59.578,59.602,12620000.0
2009-02-12 05:54:00,59.604,59.604,59.594,59.599,45630000.0
2009-02-12 05:55:00,59.603,59.619,59.601,59.617,14120000.0
2009-02-12 05:56:00,59.613,59.635,59.613,59.625,52520000.0
2009-02-12 05:57:00,59.641,59.647,59.635,59.647,10370000.0
2009-02-12 05:58:00,59.631,59.639,59.631,59.632,7330000.0
2009-02-12 05:59:00,59.633,59.642,59.624,59.624,83380000.0
2009-02-12 06:00:00,59.635,59.635,59.623,59.628,47760000.0
2009-02-12 06:01:00,59.631,59.639,59.623,59.639,10340000.0
2009-02-12 06:02:00,59.653,59.679,59.653,59.677,83440000.0
2009-02-12 06:03:00,59.677,59.677,59.662,59.674,96730000.0
2009-02-12 06:04:00,59.678,59.684,59.67,59.678,77020000.0
2009-02-12 06:05:00,59.679,59.693,59.673,59.689,46230000.0
2009-02-12 06:06:00,59.695,59.697,59.685,59.697,12060000.0
2009-02-12 06:07:00,59.676,59.683,59.664,59.674,82380000.0
2009-02-12 06:08:00,59.668,59.675,59.665,59.669,50110000.0
2009-02-12 06:09:00,59.685,59.685,59.671,59.678,12820000.0
2009-02-12 06:10:00,59.672,59.692,59.672,59.692,6240000.0
2009-02-12 06:11:00,59.679,59.69,59.676,59.689,45630000.0
2009-02-12 06:12:00,59.709,59.712,59.69,59.697,18810000.0
2009-02-12 06:13:00,59.707,59.714,59.702,59.714,11650000.0
2009-02-12 06:14:00,59.725,59.725,59.704,59.71,47030000.0
2009-02-12 06:15:00,59.723,59.723,59.705,59.717,12240000.0
2009-02-12 06:16:00,59.708,59.714,59.703,59.71,68970000.0
2009-02-12 06:17:00,59.705,59.713,59.684,59.708,75730000.0
2009-02-12 06:18:00,59.703,59.703,59.684,59.684,66630000.0
2009-02-12 06:19:00,59.687,59.696,59.681,59.681,39260000.0
2009-02-12 06:20:00,59.696,59.702,59.678,59.695,72090000.0
2009-02-12 06:21:00,59.673,59.683,59.671,59.671,79790000.0
2009-02-12 06:22:00,59.688,59.715,59.688,59.688,90270000.0
2009-02-12 06:23:00,59.672,59.689,59.665,59.685,76820000.0
2009-02-12 06:24:00,59.678,59.685,59.662,59.662,45150000.0
2009-02-12 06:25:00,59.666,59.673,59.664,59.669,11700000.0
2009-02-12 06:26:00,59.657,59.674,59.652,59.658,76740000.0
2009-02-12 06:27:00,59.67,59.677,59.662,59.662,49050000.0
2009-02-12 06:28:00,59.679,59.683,59.674,59.674,7580000.0
2009-02-12 06:29:00,59.679,59.687,59.679,59.685,77890000.0
2009-02-12 06:30:00,59.697,59.699,59.691,59.691,74640000.0
2009-02-12 06:31:00,59.675,59.675,59.654,59.666,40140000.0
2009-02-12 06:32:00,59.651,59.653,59.627,59.653,68150000.0
2009-02-12 06:33:00,59.662,59.662,59.635,59.643,88570000.0
2009-02-12 06:34:00,59.63,59.637,59.63,59.636,97730000.0
2009-02-12 06:35:00,59.635,59.652,59.635,59.64,79390000.0
2009-02-12 06:36:00,59.664,59.664,59.641,59.641,48240000.0
2009-02-12 06:38:00,59.656,59.664,59.647,59.663,12850000.0
2009-02-12 06:39:00,59.648,59.648,59.639,59.646,90290000.0
2009-02-12 06:40:00,59.632,59.654,59.632,59.646,76730000.0
2009-02-12 06:41:00,59.631,59.652,59.631,59.646,48700000.0
2009-02-12 06:42:00,59.644,59.654,59.635,59.654,12240000.0
2009-02-12 06:43:00,59.651,59.654,59.651,59.654,4130000.0
2009-02-12 06:44:00,59.666,59.669,59.661,59.669,46090000.0
2009-02-12 06:45:00,59.668,59.668,59.649,59.656,8680000.0
2009-02-12 06:46:00,59.652,59.67,59.652,59.66,12580000.0
2009-02-12 06:47:00,59.665,59.676,59.656,59.676,48010000.0
2009-02-12 06:48:00,59.684,59.684,59.665,59.682,11570000.0
2009-02-12 06:49:00,59.685,59.705,59.685,59.705,93780000.0
2009-02-12 06:50:00,59.703,59.703,59.682,59.69,81740000.0
2009-02-12 06:51:00,59.704,59.704,59.683,59.698,46430000.0
2009-02-12 06:52:00,59.692,59.692,59.677,59.685,9760000.0
2009-02-12 06:53:00,59.676,59.691,59.676,59.682,14780000.0
2009-02-12 06:54:00,59.695,59.695,59.662,59.678,88140000.0
2009-02-12 06:55:00,59.668,59.669,59.666,59.668,85370000.0
2009-02-12 06:56:00,59.667,59.668,59.66,59.66,46170000.0
2009-02-12 06:57:00,59.685,59.685,59.674,59.674,5490000.0
2009-02-12 06:58:00,59.667,59.676,59.664,59.676,9200000.0
2009-02-12 06:59:00,59.665,59.665,59.641,59.641,76590000.0
2009-02-12 07:00:00,59.655,59.655,59.628,59.638,63900000.0
2009-02-12 07:01:00,59.627,59.627,59.619,59.626,66100000.0
2009-02-12 07:02:00,59.628,59.632,59.615,59.624,58040000.0
2009-02-12 07:03:00,59.624,59.624,59.61,59.61,42460000.0
2009-02-12 07:04:00,59.621,59.63,59.617,59.628,91340000.0
2009-02-12 07:05:00,59.624,59.642,59.624,59.63,65800000.0
2009-02-12 07:06:00,59.644,59.644,59.629,59.637,69620000.0
2009-02-12 07:07:00,59.646,59.646,59.64,59.64,66270000.0
2009-02-12 07:08:00,59.634,59.634,59.621,59.621,70790000.0
2009-02-12 07:09:00,59.645,59.645,59.623,59.638,72410000.0
2009-02-12 07:10:00,59.625,59.629,59.578,59.583,39470000.0
2009-02-12 07:11:00,59.57,59.601,59.57,59.59,73800000.0
2009-02-12 07:12:00,59.597,59.6,59.584,59.59,86250000.0
2009-02-12 07:13:00,59.6,59.613,59.591,59.606,92110000.0
2009-02-12 07:14:00,59.618,59.618,59.601,59.615,79130000.0
2009-02-12 07:15:00,59.625,59.627,59.62,59.627,47520000.0
2009-02-12 07:16:00,59.62,59.623,59.614,59.616,14310000.0
2009-02-12 07:17:00,59.605,59.611,59.605,59.611,3000000.0
2009-02-12 07:18:00,59.603,59.603,59.582,59.593,83890000.0
2009-02-12 07:19:00,59.61,59.617,59.603,59.606,95220000.0
2009-02-12 07:20:00,59.618,59.622,59.594,59.616,76350000.0
2009-02-12 07:21:00,59.606,59.614,59.604,59.614,47590000.0
2009-02-12 07:22:00,59.622,59.629,59.616,59.625,16320000.0
2009-02-12 07:23:00,59.635,59.635,59.613,59.631,68420000.0
2009-02-12 07:24:00,59.633,59.633,59.598,59.611,42500000.0
2009-02-12 07:25:00,59.614,59.62,59.604,59.609,72950000.0
2009-02-12 07:26:00,59.614,59.614,59.603,59.608,82780000.0
2009-02-12 07:27:00,59.609,59.609,59.6,59.606,86960000.0
2009-02-12 07:28:00,59.6,59.615,59.6,59.615,76460000.0
2009-02-12 07:29:00,59.608,59.612,59.596,59.608,45040000.0
2009-02-12 07:30:00,59.613,59.616,59.605,59.616,11490000.0
2009-02-12 07:31:00,59.617,59.63,59.614,59.619,70890000.0
2009-02-12 07:32:00,59.596,59.604,59.586,59.593,73240000.0
2009-02-12 07:33:00,59.593,59.593,59.575,59.586,38570000.0
2009-02-12 07:34:00,59.595,59.599,59.589,59.59,71890000.0
2009-02-12 07:35:00,59.596,59.596,59.581,59.586,90440000.0
2009-02-12 07:36:00,59.607,59.607,59.585,59.598,91510000.0
2009-02-12 07:37:00,59.581,59.592,59.574,59.588,75330000.0
2009-02-12 07:38:00,59.578,59.59,59.575,59.585,51980000.0
2009-02-12 07:39:00,59.598,59.598,59.581,59.584,7690000.0
2009-02-12 07:40:00,59.578,59.583,59.572,59.583,77760000.0
2009-02-12 07:41:00,59.568,59.597,59.568,59.597,45220000.0
2009-02-12 07:42:00,59.608,59.608,59.599,59.599,3000000.0
2009-02-12 07:43:00,59.597,59.603,59.581,59.603,79310000.0
2009-02-12 07:44:00,59.605,59.605,59.592,59.592,47460000.0
2009-02-12 07:45:00,59.614,59.614,59.593,59.593,6570000.0
2009-02-12 07:46:00,59.596,59.604,59.595,59.604,11520000.0
2009-02-12 07:47:00,59.597,59.611,59.592,59.611,8570000.0
2009-02-12 07:48:00,59.617,59.624,59.605,59.623,100520000.0
2009-02-12 07:49:00,59.61,59.617,59.61,59.617,76410000.0
2009-02-12 07:50:00,59.6,59.606,59.6,59.606,52950000.0
2009-02-12 07:51:00,59.617,59.617,59.6,59.605,8710000.0
2009-02-12 07:52:00,59.581,59.611,59.581,59.603,34300000.0
2009-02-12 07:53:00,59.607,59.616,59.603,59.607,67260000.0
2009-02-12 07:54:00,59.619,59.619,59.61,59.612,84320000.0
2009-02-12 07:55:00,59.593,59.598,59.592,59.596,95740000.0
2009-02-12 07:57:00,59.607,59.607,59.591,59.6,46800000.0
2009-02-12 07:58:00,59.614,59.622,59.606,59.622,13000000.0
2009-02-12 07:59:00,59.622,59.651,59.622,59.631,70440000.0
2009-02-12 08:00:00,59.652,59.652,59.628,59.632,35660000.0
2009-02-12 08:01:00,59.608,59.625,59.604,59.625,66840000.0
2009-02-12 08:02:00,59.613,59.613,59.594,59.605,80540000.0
2009-02-12 08:03:00,59.616,59.616,59.592,59.598,89820000.0
2009-02-12 08:04:00,59.591,59.614,59.591,59.607,73970000.0
2009-02-12 08:05:00,59.608,59.61,59.607,59.609,41870000.0
2009-02-12 08:06:00,59.617,59.621,59.602,59.602,11320000.0
2009-02-12 08:07:00,59.611,59.625,59.611,59.625,74240000.0
2009-02-12 08:08:00,59.606,59.64,59.606,59.634,46380000.0
2009-02-12 08:09:00,59.658,59.67,59.647,59.67,10380000.0
2009-02-12 08:10:00,59.653,59.653,59.643,59.648,68530000.0
2009-02-12 08:11:00,59.631,59.641,59.62,59.633,83550000.0
2009-02-12 08:12:00,59.656,59.656,59.64,59.64,85460000.0
2009-02-12 08:13:00,59.646,59.655,59.639,59.655,78250000.0
2009-02-12 08:14:00,59.657,59.665,59.646,59.665,46330000.0
2009-02-12 08:15:00,59.675,59.675,59.651,59.663,9960000.0
2009-02-12 08:16:00,59.682,59.694,59.676,59.694,66030000.0
2009-02-12 08:17:00,59.693,59.693,59.675,59.685,53320000.0
2009-02-12 08:18:00,59.693,59.693,59.672,59.686,46590000.0
2009-02-12 08:19:00,59.673,59.673,59.658,59.669,50920000.0
2009-02-12 08:20:00,59.666,59.666,59.652,59.652,100090000.0
2009-02-12 08:21:00,59.673,59.673,59.637,59.647,85970000.0
2009-02-12 08:22:00,59.628,59.645,59.628,59.645,97850000.0
2009-02-12 08:23:00,59.641,59.662,59.636,59.656,67050000.0
2009-02-12 08:24:00,59.649,59.651,59.635,59.647,62380000.0
2009-02-12 08:25:00,59.656,59.667,59.637,59.657,63250000.0
2009-02-12 08:26:00,59.649,59.673,59.649,59.659,56380000.0
2009-02-12 08:27:00,59.681,59.681,59.658,59.669,44780000.0
2009-02-12 08:28:00,59.652,59.677,59.652,59.677,87210000.0
2009-02-12 08:29:00,59.666,59.666,59.648,59.648,63200000.0
2009-02-12 08:30:00,59.673,59.673,59.654,59.667,67660000.0
2009-02-12 08:31:00,59.676,59.676,59.652,59.652,61120000.0
2009-02-12 08:32:00,59.642,59.653,59.642,59.648,67240000.0
2009-02-12 08:33:00,59.674,59.674,59.645,59.65,69240000.0
2009-02-12 08:35:00,59.659,59.671,59.645,59.671,68090000.0
2009-02-12 08:36:00,59.664,59.664,59.644,59.65,81550000.0
2009-02-12 08:37:00,59.634,59.654,59.634,59.646,88850000.0
2009-02-12 08:38:00,59.641,59.653,59.641,59.641,77880000.0
2009-02-12 08:39:00,59.673,59.673,59.644,59.644,46520000.0
2009-02-12 08:40:00,59.637,59.651,59.637,59.651,5070000.0
2009-02-12 08:41:00,59.658,59.661,59.645,59.657,73370000.0
2009-02-12 08:42:00,59.674,59.676,59.662,59.676,47140000.0
2009-02-12 08:43:00,59.661,59.662,59.654,59.658,15240000.0
2009-02-12 08:44:00,59.66,59.676,59.66,59.669,44210000.0
2009-02-12 08:45:00,59.671,59.671,59.655,59.656,8300000.0
2009-02-12 08:46:00,59.665,59.666,59.659,59.666,61490000.0
2009-02-12 08:48:00,59.673,59.673,59.645,59.659,69110000.0
2009-02-12 08:49:00,59.639,59.65,59.639,59.641,37620000.0
2009-02-12 08:50:00,59.651,59.662,59.646,59.662,73570000.0
2009-02-12 08:51:00,59.668,59.674,59.662,59.666,82650000.0
2009-02-12 08:52:00,59.666,59.673,59.657,59.657,46940000.0
2009-02-12 08:53:00,59.667,59.682,59.661,59.682,41130000.0
2009-02-12 08:54:00,59.676,59.676,59.666,59.674,16060000.0
2009-02-12 08:55:00,59.686,59.692,59.676,59.678,39520000.0
2009-02-12 08:56:00,59.685,59.685,59.671,59.684,78460000.0
2009-02-12 08:57:00,59.697,59.697,59.676,59.687,58960000.0
2009-02-12 08:58:00,59.686,59.687,59.671,59.678,41380000.0
2009-02-12 08:59:00,59.672,59.672,59.645,59.647,98030000.0
2009-02-12 09:00:00,59.674,59.674,59.644,59.657,81100000.0
2009-02-12 09:01:00,59.652,59.656,59.641,59.649,39540000.0
2009-02-12 09:02:00,59.648,59.656,59.643,59.648,36830000.0
2009-02-12 09:03:00,59.667,59.667,59.645,59.651,38220000.0
2009-02-12 09:04:00,59.65,59.663,59.645,59.663,78800000.0
2009-02-12 09:05:00,59.66,59.681,59.66,59.674,91390000.0
2009-02-12 09:06:00,59.663,59.687,59.663,59.687,68410000.0
2009-02-12 09:07:00,59.69,59.712,59.685,59.705,69470000.0
2009-02-12 09:08:00,59.69,59.7,59.682,59.695,60200000.0
2009-02-12 09:09:00,59.699,59.711,59.691,59.711,103790000.0
2009-02-12 09:10:00,59.713,59.713,59.692,59.698,69710000.0
2009-02-12 09:11:00,59.673,59.693,59.667,59.693,82450000.0
2009-02-12 09:12:00,59.705,59.705,59.693,59.704,76560000.0
2009-02-12 09:13:00,59.708,59.716,59.703,59.716,117210000.0
2009-02-12 09:14:00,59.709,59.724,59.709,59.718,97210000.0
2009-02-12 09:15:00,59.726,59.729,59.72,59.72,102890000.0
2009-02-12 09:16:00,59.71,59.71,59.684,59.697,97790000.0
2009-02-12 09:17:00,59.703,59.703,59.689,59.689,80420000.0
2009-02-12 09:18:00,59.714,59.714,59.701,59.702,82960000.0
2009-02-12 09:19:00,59.696,59.702,59.681,59.681,93520000.0
2009-02-12 09:20:00,59.686,59.692,59.672,59.692,60500000.0
2009-02-12 09:21:00,59.706,59.706,59.683,59.697,87970000.0
2009-02-12 09:22:00,59.682,59.695,59.681,59.681,76790000.0
2009-02-12 09:23:00,59.686,59.688,59.679,59.688,90770000.0
2009-02-12 09:24:00,59.696,59.698,59.688,59.688,72360000.0
2009-02-12 09:25:00,59.679,59.697,59.679,59.697,62070000.0
2009-02-12 09:26:00,59.693,59.702,59.676,59.697,88390000.0
2009-02-12 09:27:00,59.696,59.705,59.684,59.705,73640000.0
2009-02-12 09:28:00,59.683,59.703,59.683,59.689,95430000.0
2009-02-12 09:29:00,59.692,59.705,59.692,59.7,73880000.0
2009-02-12 09:30:00,59.704,59.706,59.692,59.698,122730000.0
2009-02-12 09:31:00,59.685,59.688,59.682,59.688,98940000.0
2009-02-12 09:32:00,59.679,59.683,59.672,59.677,74750000.0
2009-02-12 09:33:00,59.699,59.709,59.675,59.703,82100000.0
2009-02-12 09:34:00,59.708,59.714,59.696,59.714,87330000.0
2009-02-12 09:35:00,59.711,59.711,59.695,59.701,91870000.0
2009-02-12 09:36:00,59.706,59.706,59.701,59.701,24260000.0
2009-02-12 09:37:00,59.701,59.701,59.684,59.69,49530000.0
2009-02-12 09:38:00,59.697,59.713,59.686,59.713,65180000.0
2009-02-12 09:39:00,59.702,59.702,59.674,59.682,59670000.0
2009-02-12 09:40:00,59.675,59.681,59.666,59.677,99570000.0
2009-02-12 09:41:00,59.66,59.677,59.645,59.677,116250000.0
2009-02-12 09:42:00,59.671,59.671,59.644,59.658,43820000.0
2009-02-12 09:43:00,59.66,59.674,59.65,59.662,61800000.0
2009-02-12 09:44:00,59.666,59.671,59.647,59.671,74280000.0
2009-02-12 09:45:00,59.683,59.683,59.658,59.662,95870000.0
2009-02-12 09:46:00,59.667,59.672,59.653,59.666,43060000.0
2009-02-12 09:47:00,59.675,59.675,59.661,59.668,74210000.0
2009-02-12 09:48:00,59.677,59.677,59.664,59.674,38040000.0
2009-02-12 09:49:00,59.668,59.675,59.663,59.666,76800000.0
2009-02-12 09:50:00,59.674,59.692,59.667,59.687,74650000.0
2009-02-12 09:51:00,59.704,59.704,59.674,59.695,45860000.0
2009-02-12 09:52:00,59.676,59.694,59.671,59.694,51870000.0
2009-02-12 09:53:00,59.723,59.741,59.716,59.719,58150000.0
2009-02-12 09:54:00,59.735,59.735,59.7,59.709,45360000.0
2009-02-12 09:55:00,59.719,59.736,59.715,59.734,42760000.0
2009-02-12 09:56:00,59.737,59.752,59.733,59.747,84880000.0
2009-02-12 09:57:00,59.766,59.766,59.752,59.765,92610000.0
2009-02-12 09:58:00,59.74,59.751,59.721,59.721,146430000.0
2009-02-12 09:59:00,59.73,59.742,59.722,59.73,71100000.0
2009-02-12 10:00:00,59.756,59.756,59.734,59.748,80530000.0
2009-02-12 10:01:00,59.729,59.734,59.701,59.701,33870000.0
2009-02-12 10:02:00,59.709,59.714,59.694,59.714,38450000.0
2009-02-12 10:03:00,59.721,59.721,59.696,59.71,48510000.0
2009-02-12 10:04:00,59.691,59.702,59.686,59.696,113970000.0
2009-02-12 10:05:00,59.706,59.711,59.695,59.698,97970000.0
2009-02-12 10:06:00,59.711,59.711,59.675,59.681,39240000.0
2009-02-12 10:07:00,59.675,59.71,59.67,59.71,39390000.0
2009-02-12 10:08:00,59.686,59.703,59.682,59.703,12590000.0
2009-02-12 10:09:00,59.706,59.706,59.692,59.698,54360000.0
2009-02-12 10:10:00,59.709,59.713,59.693,59.713,48980000.0
2009-02-12 10:11:00,59.723,59.754,59.723,59.738,82030000.0
2009-02-12 10:12:00,59.743,59.743,59.709,59.714,158560000.0
2009-02-12 10:13:00,59.697,59.705,59.694,59.705,51260000.0
2009-02-12 10:14:00,59.691,59.703,59.691,59.697,112250000.0
2009-02-12 10:15:00,59.722,59.722,59.695,59.707,107200000.0
2009-02-12 10:16:00,59.703,59.703,59.664,59.664,81940000.0
2009-02-12 10:17:00,59.67,59.683,59.663,59.683,76390000.0
2009-02-12 10:18:00,59.703,59.711,59.676,59.711,44510000.0
2009-02-12 10:19:00,59.698,59.715,59.698,59.715,30560000.0
2009-02-12 10:20:00,59.709,59.712,59.696,59.698,52470000.0
2009-02-12 10:21:00,59.713,59.714,59.692,59.714,21440000.0
2009-02-12 10:22:00,59.705,59.705,59.691,59.698,32970000.0
2009-02-12 10:23:00,59.695,59.695,59.664,59.678,39190000.0
2009-02-12 10:24:00,59.692,59.692,59.644,59.644,71170000.0
2009-02-12 10:25:00,59.646,59.649,59.614,59.642,101540000.0
2009-02-12 10:26:00,59.631,59.67,59.616,59.67,77820000.0
2009-02-12 10:27:00,59.695,59.695,59.64,59.653,68350000.0
2009-02-12 10:28:00,59.641,59.662,59.636,59.659,73010000.0
2009-02-12 10:29:00,59.654,59.654,59.634,59.648,135070000.0
2009-02-12 10:30:00,59.658,59.658,59.632,59.65,140660000.0
2009-02-12 10:31:00,59.657,59.673,59.646,59.673,134880000.0
2009-02-12 10:32:00,59.665,59.679,59.648,59.653,117210000.0
2009-02-12 10:33:00,59.663,59.663,59.638,59.638,58010000.0
2009-02-12 10:34:00,59.634,59.634,59.606,59.629,92550000.0
2009-02-12 10:35:00,59.615,59.615,59.56,59.564,78280000.0
2009-02-12 10:36:00,59.559,59.559,59.486,59.521,70050000.0
2009-02-12 10:37:00,59.533,59.563,59.508,59.538,67130000.0
2009-02-12 10:38:00,59.533,59.573,59.533,59.538,67250000.0
2009-02-12 10:39:00,59.553,59.553,59.526,59.531,51690000.0
2009-02-12 10:40:00,59.51,59.52,59.423,59.438,53060000.0
2009-02-12 10:41:00,59.41,59.459,59.41,59.449,106900000.0
2009-02-12 10:42:00,59.463,59.479,59.436,59.457,91700000.0
2009-02-12 10:43:00,59.472,59.478,59.442,59.442,112900000.0
2009-02-12 10:44:00,59.429,59.449,59.408,59.449,89160000.0
2009-02-12 10:45:00,59.442,59.469,59.429,59.44,67170000.0
2009-02-12 10:46:00,59.43,59.457,59.43,59.444,72980000.0
2009-02-12 10:47:00,59.463,59.499,59.455,59.494,59510000.0
2009-02-12 10:48:00,59.503,59.506,59.474,59.503,52750000.0
2009-02-12 10:49:00,59.482,59.49,59.471,59.481,95820000.0
2009-02-12 10:50:00,59.466,59.472,59.452,59.452,65960000.0
2009-02-12 10:51:00,59.463,59.468,59.411,59.422,71160000.0
2009-02-12 10:52:00,59.403,59.416,59.363,59.397,65820000.0
2009-02-12 10:53:00,59.407,59.415,59.386,59.415,74860000.0
2009-02-12 10:54:00,59.433,59.433,59.398,59.403,72250000.0
2009-02-12 10:55:00,59.39,59.413,59.387,59.388,42830000.0
2009-02-12 10:56:00,59.393,59.393,59.353,59.361,68850000.0
2009-02-12 10:57:00,59.379,59.393,59.353,59.386,87720000.0
2009-02-12 10:58:00,59.406,59.449,59.406,59.449,104110000.0
2009-02-12 10:59:00,59.473,59.499,59.467,59.496,83300000.0
2009-02-12 11:00:00,59.501,59.512,59.453,59.457,49080000.0
2009-02-12 11:01:00,59.434,59.446,59.396,59.396,11690000.0
2009-02-12 11:02:00,59.419,59.42,59.397,59.411,63440000.0
2009-02-12 11:03:00,59.429,59.429,59.38,59.408,41150000.0
2009-02-12 11:04:00,59.41,59.41,59.359,59.36,48630000.0
2009-02-12 11:05:00,59.366,59.399,59.366,59.389,47280000.0
2009-02-12 11:06:00,59.409,59.429,59.399,59.426,76790000.0
2009-02-12 11:07:00,59.421,59.434,59.413,59.417,91770000.0
2009-02-12 11:08:00,59.429,59.429,59.37,59.374,97140000.0
2009-02-12 11:09:00,59.393,59.445,59.374,59.445,149100000.0
2009-02-12 11:10:00,59.443,59.463,59.434,59.448,42990000.0
2009-02-12 11:11:00,59.447,59.466,59.431,59.437,60250000.0
2009-02-12 11:12:00,59.458,59.459,59.427,59.434,40520000.0
2009-02-12 11:13:00,59.419,59.441,59.412,59.412,35140000.0
2009-02-12 11:14:00,59.421,59.421,59.375,59.387,38290000.0
2009-02-12 11:15:00,59.423,59.423,59.387,59.42,23090000.0
2009-02-12 11:16:00,59.423,59.452,59.423,59.447,16340000.0
2009-02-12 11:17:00,59.453,59.453,59.407,59.437,73690000.0
2009-02-12 11:18:00,59.463,59.463,59.427,59.427,33530000.0
2009-02-12 11:19:00,59.429,59.44,59.416,59.418,65510000.0
2009-02-12 11:20:00,59.41,59.42,59.395,59.406,33510000.0
2009-02-12 11:21:00,59.413,59.413,59.383,59.407,63390000.0
2009-02-12 11:22:00,59.41,59.42,59.396,59.396,35500000.0
2009-02-12 11:23:00,59.397,59.403,59.383,59.391,78500000.0
2009-02-12 11:24:00,59.414,59.414,59.374,59.374,76880000.0
2009-02-12 11:25:00,59.381,59.418,59.381,59.403,47560000.0
2009-02-12 11:26:00,59.411,59.438,59.411,59.432,35350000.0
2009-02-12 11:27:00,59.454,59.462,59.441,59.462,21770000.0
2009-02-12 11:28:00,59.428,59.44,59.407,59.418,40540000.0
2009-02-12 11:29:00,59.418,59.427,59.412,59.419,75310000.0
2009-02-12 11:30:00,59.427,59.444,59.415,59.444,61810000.0
2009-02-12 11:31:00,59.444,59.47,59.437,59.45,42720000.0
2009-02-12 11:32:00,59.457,59.474,59.452,59.465,102830000.0
2009-02-12 11:33:00,59.485,59.501,59.464,59.495,87620000.0
2009-02-12 11:34:00,59.488,59.503,59.472,59.481,46310000.0
2009-02-12 11:35:00,59.489,59.494,59.483,59.489,41110000.0
2009-02-12 11:36:00,59.504,59.504,59.475,59.499,33250000.0
2009-02-12 11:37:00,59.499,59.504,59.49,59.49,85440000.0
2009-02-12 11:38:00,59.477,59.492,59.465,59.492,104670000.0
2009-02-12 11:39:00,59.504,59.504,59.477,59.483,65730000.0
2009-02-12 11:40:00,59.486,59.486,59.468,59.477,66880000.0
2009-02-12 11:41:00,59.484,59.491,59.478,59.478,60140000.0
2009-02-12 11:42:00,59.491,59.491,59.471,59.486,97240000.0
2009-02-12 11:43:00,59.475,59.479,59.461,59.473,69480000.0
2009-02-12 11:44:00,59.489,59.511,59.484,59.509,76950000.0
2009-02-12 11:45:00,59.523,59.523,59.489,59.489,71940000.0
2009-02-12 11:46:00,59.502,59.523,59.502,59.515,129360000.0
2009-02-12 11:47:00,59.486,59.502,59.481,59.497,98810000.0
2009-02-12 11:48:00,59.512,59.512,59.485,59.494,93190000.0
2009-02-12 11:49:00,59.479,59.492,59.471,59.471,103880000.0
2009-02-12 11:50:00,59.477,59.49,59.474,59.485,71250000.0
2009-02-12 11:51:00,59.49,59.49,59.471,59.471,77240000.0
2009-02-12 11:52:00,59.478,59.491,59.477,59.481,89080000.0
2009-02-12 11:53:00,59.461,59.483,59.461,59.47,57570000.0
2009-02-12 11:54:00,59.503,59.503,59.467,59.48,81730000.0
2009-02-12 11:55:00,59.462,59.485,59.462,59.485,77850000.0
2009-02-12 11:56:00,59.478,59.482,59.463,59.463,86990000.0
2009-02-12 11:57:00,59.495,59.495,59.436,59.436,64520000.0
2009-02-12 11:58:00,59.426,59.481,59.426,59.481,60570000.0
2009-02-12 11:59:00,59.485,59.485,59.437,59.437,94870000.0
2009-02-12 12:00:00,59.47,59.477,59.41,59.41,76770000.0
2009-02-12 12:01:00,59.444,59.469,59.444,59.458,94140000.0
2009-02-12 12:02:00,59.46,59.46,59.407,59.428,70390000.0
2009-02-12 12:03:00,59.425,59.433,59.407,59.412,131290000.0
2009-02-12 12:04:00,59.433,59.487,59.43,59.481,86010000.0
2009-02-12 12:05:00,59.493,59.493,59.47,59.47,78750000.0
2009-02-12 12:06:00,59.496,59.496,59.474,59.48,85000000.0
2009-02-12 12:07:00,59.486,59.486,59.464,59.47,92870000.0
2009-02-12 12:08:00,59.478,59.478,59.414,59.414,79590000.0
2009-02-12 12:09:00,59.436,59.462,59.421,59.462,24420000.0
2009-02-12 12:10:00,59.466,59.467,59.419,59.433,49080000.0
2009-02-12 12:11:00,59.42,59.424,59.401,59.407,66250000.0
2009-02-12 12:12:00,59.423,59.423,59.396,59.401,62140000.0
2009-02-12 12:13:00,59.409,59.421,59.404,59.417,100880000.0
2009-02-12 12:14:00,59.412,59.432,59.396,59.406,121280000.0
2009-02-12 12:15:00,59.448,59.448,59.375,59.396,44860000.0
2009-02-12 12:16:00,59.398,59.412,59.392,59.412,57700000.0
2009-02-12 12:17:00,59.424,59.43,59.4,59.427,72500000.0
2009-02-12 12:18:00,59.444,59.444,59.423,59.439,94870000.0
2009-02-12 12:19:00,59.445,59.451,59.432,59.447,41380000.0
2009-02-12 12:20:00,59.447,59.454,59.435,59.442,71560000.0
2009-02-12 12:21:00,59.453,59.453,59.428,59.439,42010000.0
2009-02-12 12:22:00,59.433,59.451,59.433,59.439,75310000.0
2009-02-12 12:23:00,59.444,59.461,59.432,59.432,71500000.0
2009-02-12 12:24:00,59.453,59.453,59.426,59.452,48580000.0
2009-02-12 12:25:00,59.439,59.451,59.425,59.429,54590000.0
2009-02-12 12:26:00,59.437,59.437,59.421,59.427,67690000.0
2009-02-12 12:27:00,59.455,59.459,59.414,59.459,43870000.0
2009-02-12 12:28:00,59.466,59.492,59.457,59.461,41600000.0
2009-02-12 12:29:00,59.464,59.464,59.435,59.435,79540000.0
2009-02-12 12:30:00,59.442,59.468,59.436,59.451,90680000.0
2009-02-12 12:31:00,59.442,59.463,59.442,59.459,143130000.0
2009-02-12 12:32:00,59.441,59.453,59.433,59.453,75280000.0
2009-02-12 12:33:00,59.47,59.493,59.447,59.458,77030000.0
2009-02-12 12:34:00,59.466,59.466,59.433,59.454,33510000.0
2009-02-12 12:35:00,59.459,59.472,59.453,59.472,35560000.0
2009-02-12 12:36:00,59.495,59.499,59.474,59.489,46110000.0
2009-02-12 12:37:00,59.502,59.521,59.497,59.515,119480000.0
2009-02-12 12:38:00,59.519,59.524,59.494,59.5,93430000.0
2009-02-12 12:39:00,59.525,59.525,59.495,59.498,47670000.0
2009-02-12 12:40:00,59.495,59.513,59.495,59.507,38120000.0
2009-02-12 12:41:00,59.495,59.504,59.491,59.504,12960000.0
2009-02-12 12:42:00,59.514,59.514,59.485,59.514,56740000.0
2009-02-12 12:43:00,59.513,59.534,59.497,59.519,51350000.0
2009-02-12 12:44:00,59.517,59.517,59.509,59.509,82360000.0
2009-02-12 12:45:00,59.526,59.532,59.507,59.528,154960000.0
2009-02-12 12:46:00,59.528,59.532,59.507,59.518,51860000.0
2009-02-12 12:47:00,59.524,59.524,59.504,59.518,117670000.0
2009-02-12 12:48:00,59.523,59.523,59.493,59.517,110130000.0
2009-02-12 12:49:00,59.509,59.515,59.494,59.501,83720000.0
2009-02-12 12:50:00,59.492,59.496,59.49,59.496,79380000.0
2009-02-12 12:51:00,59.514,59.514,59.499,59.499,39380000.0
2009-02-12 12:52:00,59.506,59.512,59.5,59.5,33280000.0
2009-02-12 12:53:00,59.508,59.508,59.501,59.507,50990000.0
2009-02-12 12:54:00,59.53,59.53,59.498,59.52,25400000.0
2009-02-12 12:55:00,59.491,59.51,59.491,59.508,35520000.0
2009-02-12 12:56:00,59.513,59.513,59.501,59.501,37880000.0
2009-02-12 12:57:00,59.531,59.531,59.497,59.51,71490000.0
2009-02-12 12:58:00,59.499,59.503,59.491,59.498,109560000.0
2009-02-12 12:59:00,59.506,59.506,59.484,59.505,70780000.0
2009-02-12 13:00:00,59.523,59.523,59.467,59.489,69780000.0
2009-02-12 13:01:00,59.485,59.496,59.468,59.496,79810000.0
2009-02-12 13:02:00,59.5,59.517,59.5,59.507,136600000.0
2009-02-12 13:03:00,59.52,59.52,59.484,59.504,138700000.0
2009-02-12 13:04:00,59.479,59.499,59.473,59.473,128800000.0
2009-02-12 13:05:00,59.485,59.497,59.473,59.494,115240000.0
2009-02-12 13:06:00,59.504,59.504,59.485,59.49,60050000.0
2009-02-12 13:07:00,59.481,59.501,59.481,59.498,96880000.0
2009-02-12 13:08:00,59.509,59.516,59.505,59.508,80280000.0
2009-02-12 13:09:00,59.528,59.531,59.507,59.529,69250000.0
2009-02-12 13:10:00,59.529,59.534,59.516,59.52,75840000.0
2009-02-12 13:11:00,59.506,59.529,59.496,59.521,64380000.0
2009-02-12 13:12:00,59.52,59.53,59.514,59.52,54200000.0
2009-02-12 13:13:00,59.526,59.533,59.522,59.528,58790000.0
2009-02-12 13:14:00,59.518,59.534,59.511,59.518,116000000.0
2009-02-12 13:15:00,59.545,59.545,59.516,59.519,98830000.0
2009-02-12 13:16:00,59.534,59.534,59.514,59.519,109410000.0
2009-02-12 13:17:00,59.509,59.527,59.509,59.527,81100000.0
2009-02-12 13:18:00,59.525,59.525,59.502,59.523,68530000.0
2009-02-12 13:19:00,59.538,59.541,59.515,59.534,71740000.0
2009-02-12 13:20:00,59.529,59.539,59.522,59.537,64420000.0
2009-02-12 13:21:00,59.528,59.544,59.507,59.528,48340000.0
2009-02-12 13:22:00,59.542,59.56,59.535,59.535,96710000.0
2009-02-12 13:23:00,59.551,59.574,59.546,59.557,65130000.0
2009-02-12 13:24:00,59.574,59.574,59.551,59.559,74730000.0
2009-02-12 13:25:00,59.566,59.573,59.554,59.569,63000000.0
2009-02-12 13:26:00,59.561,59.57,59.555,59.56,79490000.0
2009-02-12 13:27:00,59.574,59.574,59.547,59.562,74430000.0
2009-02-12 13:28:00,59.548,59.563,59.544,59.556,37140000.0
2009-02-12 13:29:00,59.547,59.565,59.546,59.565,74530000.0
2009-02-12 13:30:00,59.573,59.573,59.556,59.565,86800000.0
2009-02-12 13:31:00,59.54,59.553,59.534,59.539,99900000.0
2009-02-12 13:32:00,59.532,59.552,59.524,59.546,79060000.0
2009-02-12 13:33:00,59.546,59.555,59.536,59.555,49920000.0
2009-02-12 13:34:00,59.55,59.553,59.531,59.546,19570000.0
2009-02-12 13:35:00,59.549,59.55,59.547,59.549,83730000.0
2009-02-12 13:36:00,59.554,59.554,59.516,59.539,68870000.0
2009-02-12 13:37:00,59.546,59.554,59.535,59.543,64620000.0
2009-02-12 13:38:00,59.53,59.543,59.523,59.537,64750000.0
2009-02-12 13:39:00,59.554,59.573,59.537,59.573,48810000.0
2009-02-12 13:40:00,59.577,59.577,59.554,59.567,92720000.0
2009-02-12 13:41:00,59.553,59.573,59.553,59.573,64850000.0
2009-02-12 13:42:00,59.585,59.585,59.564,59.582,67470000.0
2009-02-12 13:43:00,59.574,59.578,59.555,59.569,64700000.0
2009-02-12 13:44:00,59.577,59.58,59.577,59.578,74260000.0
2009-02-12 13:45:00,59.583,59.583,59.563,59.571,79190000.0
2009-02-12 13:46:00,59.574,59.574,59.542,59.547,42370000.0
2009-02-12 13:47:00,59.564,59.574,59.554,59.574,72280000.0
2009-02-12 13:48:00,59.585,59.585,59.557,59.569,75510000.0
2009-02-12 13:49:00,59.543,59.56,59.543,59.558,100050000.0
2009-02-12 13:50:00,59.56,59.566,59.55,59.55,81650000.0
2009-02-12 13:51:00,59.576,59.576,59.551,59.551,52370000.0
2009-02-12 13:52:00,59.556,59.556,59.55,59.553,9200000.0
2009-02-12 13:53:00,59.557,59.571,59.554,59.566,46830000.0
2009-02-12 13:54:00,59.556,59.558,59.551,59.551,88130000.0
2009-02-12 13:55:00,59.556,59.556,59.546,59.547,67850000.0
2009-02-12 13:56:00,59.558,59.564,59.55,59.558,72370000.0
2009-02-12 13:57:00,59.577,59.577,59.563,59.574,66560000.0
2009-02-12 13:58:00,59.566,59.566,59.558,59.566,74610000.0
2009-02-12 13:59:00,59.561,59.568,59.561,59.561,79720000.0
2009-02-12 14:00:00,59.582,59.583,59.559,59.559,38350000.0
2009-02-12 14:01:00,59.582,59.582,59.565,59.577,74910000.0
2009-02-12 14:02:00,59.554,59.571,59.554,59.57,86170000.0
2009-02-12 14:03:00,59.585,59.585,59.564,59.577,99770000.0
2009-02-12 14:04:00,59.572,59.583,59.572,59.583,83970000.0
2009-02-12 14:05:00,59.56,59.576,59.56,59.576,58150000.0
2009-02-12 14:06:00,59.582,59.582,59.562,59.582,15780000.0
2009-02-12 14:07:00,59.585,59.585,59.561,59.568,75250000.0
2009-02-12 14:08:00,59.56,59.586,59.56,59.586,83930000.0
2009-02-12 14:09:00,59.584,59.584,59.563,59.563,101800000.0
2009-02-12 14:10:00,59.568,59.582,59.566,59.577,88070000.0
2009-02-12 14:11:00,59.582,59.598,59.582,59.598,49130000.0
2009-02-12 14:12:00,59.572,59.572,59.563,59.563,3000000.0
2009-02-12 14:13:00,59.569,59.573,59.555,59.558,76630000.0
2009-02-12 14:14:00,59.551,59.561,59.544,59.554,66660000.0
2009-02-12 14:15:00,59.614,59.614,59.569,59.569,49340000.0
2009-02-12 14:16:00,59.57,59.574,59.563,59.569,60730000.0
2009-02-12 14:17:00,59.561,59.583,59.561,59.568,113610000.0
2009-02-12 14:18:00,59.602,59.602,59.567,59.587,97370000.0
2009-02-12 14:19:00,59.576,59.583,59.571,59.577,113040000.0
2009-02-12 14:20:00,59.562,59.584,59.562,59.584,70390000.0
2009-02-12 14:21:00,59.596,59.598,59.59,59.59,71830000.0
2009-02-12 14:22:00,59.558,59.575,59.552,59.564,65800000.0
2009-02-12 14:23:00,59.55,59.582,59.55,59.582,68920000.0
2009-02-12 14:24:00,59.593,59.593,59.565,59.585,47330000.0
2009-02-12 14:25:00,59.581,59.588,59.565,59.579,94130000.0
2009-02-12 14:26:00,59.548,59.563,59.546,59.563,72350000.0
2009-02-12 14:27:00,59.573,59.573,59.542,59.572,70850000.0
2009-02-12 14:28:00,59.569,59.574,59.563,59.563,67170000.0
2009-02-12 14:29:00,59.57,59.59,59.567,59.59,75830000.0
2009-02-12 14:30:00,59.625,59.625,59.596,59.599,71440000.0
2009-02-12 14:31:00,59.605,59.618,59.592,59.607,40470000.0
2009-02-12 14:32:00,59.622,59.622,59.602,59.618,70890000.0
2009-02-12 14:33:00,59.626,59.627,59.594,59.598,88070000.0
2009-02-12 14:34:00,59.585,59.605,59.585,59.591,91990000.0
2009-02-12 14:35:00,59.577,59.591,59.559,59.576,79500000.0
2009-02-12 14:36:00,59.579,59.597,59.577,59.597,42710000.0
2009-02-12 14:37:00,59.587,59.594,59.573,59.573,15210000.0
2009-02-12 14:38:00,59.577,59.593,59.573,59.573,65850000.0
2009-02-12 14:39:00,59.591,59.591,59.529,59.548,112030000.0
2009-02-12 14:40:00,59.555,59.558,59.549,59.55,71890000.0
2009-02-12 14:41:00,59.557,59.574,59.533,59.574,77960000.0
2009-02-12 14:42:00,59.585,59.585,59.558,59.561,71070000.0
2009-02-12 14:43:00,59.552,59.575,59.552,59.575,133530000.0
2009-02-12 14:44:00,59.567,59.571,59.543,59.543,131910000.0
2009-02-12 14:45:00,59.547,59.562,59.536,59.544,134480000.0
2009-02-12 14:46:00,59.545,59.555,59.54,59.555,117610000.0
2009-02-12 14:47:00,59.551,59.566,59.551,59.566,52750000.0
2009-02-12 14:48:00,59.581,59.581,59.554,59.561,88570000.0
2009-02-12 14:49:00,59.561,59.568,59.56,59.56,79070000.0
2009-02-12 14:50:00,59.571,59.583,59.553,59.577,71220000.0
2009-02-12 14:51:00,59.595,59.595,59.552,59.552,80650000.0
2009-02-12 14:52:00,59.539,59.566,59.539,59.553,61450000.0
2009-02-12 14:53:00,59.552,59.565,59.552,59.559,51690000.0
2009-02-12 14:54:00,59.571,59.571,59.543,59.55,55280000.0
2009-02-12 14:55:00,59.537,59.552,59.536,59.547,119380000.0
2009-02-12 14:56:00,59.544,59.544,59.531,59.543,99200000.0
2009-02-12 14:57:00,59.559,59.559,59.52,59.537,108650000.0
2009-02-12 14:58:00,59.529,59.531,59.516,59.528,82620000.0
2009-02-12 14:59:00,59.526,59.529,59.503,59.503,74610000.0
2009-02-12 15:00:00,59.535,59.535,59.503,59.508,68080000.0
2009-02-12 15:01:00,59.516,59.534,59.506,59.534,58540000.0
2009-02-12 15:02:00,59.53,59.553,59.523,59.553,49550000.0
2009-02-12 15:03:00,59.556,59.556,59.542,59.556,91670000.0
2009-02-12 15:04:00,59.566,59.567,59.56,59.564,66420000.0
2009-02-12 15:05:00,59.558,59.559,59.556,59.558,73930000.0
2009-02-12 15:06:00,59.563,59.563,59.536,59.548,69640000.0
2009-02-12 15:07:00,59.561,59.561,59.535,59.543,86330000.0
2009-02-12 15:08:00,59.529,59.538,59.529,59.538,69240000.0
2009-02-12 15:09:00,59.552,59.552,59.522,59.529,41460000.0
2009-02-12 15:10:00,59.535,59.535,59.512,59.512,68710000.0
2009-02-12 15:11:00,59.519,59.532,59.505,59.505,90210000.0
2009-02-12 15:12:00,59.536,59.536,59.487,59.506,94950000.0
2009-02-12 15:13:00,59.492,59.504,59.491,59.499,80950000.0
2009-02-12 15:14:00,59.508,59.522,59.496,59.516,51930000.0
2009-02-12 15:15:00,59.523,59.523,59.485,59.494,7900000.0
2009-02-12 15:16:00,59.481,59.493,59.476,59.493,97980000.0
2009-02-12 15:17:00,59.508,59.515,59.504,59.508,84600000.0
2009-02-12 15:18:00,59.517,59.522,59.495,59.517,45520000.0
2009-02-12 15:19:00,59.535,59.547,59.526,59.541,15780000.0
2009-02-12 15:20:00,59.548,59.55,59.528,59.544,85630000.0
2009-02-12 15:21:00,59.55,59.55,59.523,59.547,75750000.0
2009-02-12 15:22:00,59.54,59.568,59.531,59.544,54310000.0
2009-02-12 15:23:00,59.556,59.573,59.55,59.55,86470000.0
2009-02-12 15:24:00,59.575,59.575,59.557,59.574,64250000.0
2009-02-12 15:25:00,59.577,59.579,59.558,59.571,96640000.0
2009-02-12 15:26:00,59.554,59.57,59.547,59.565,95350000.0
2009-02-12 15:27:00,59.573,59.573,59.548,59.558,116830000.0
2009-02-12 15:28:00,59.556,59.556,59.531,59.531,53640000.0
2009-02-12 15:29:00,59.542,59.563,59.536,59.548,56520000.0
2009-02-12 15:30:00,59.586,59.677,59.557,59.677,90250000.0
2009-02-12 15:31:00,59.676,59.695,59.64,59.64,137480000.0
2009-02-12 15:32:00,59.646,59.65,59.62,59.62,106210000.0
2009-02-12 15:33:00,59.655,59.691,59.615,59.691,95020000.0
2009-02-12 15:34:00,59.702,59.716,59.684,59.709,79680000.0
2009-02-12 15:35:00,59.696,59.698,59.67,59.677,89600000.0
2009-02-12 15:36:00,59.689,59.689,59.649,59.671,113230000.0
2009-02-12 15:37:00,59.65,59.662,59.635,59.647,78990000.0
2009-02-12 15:38:00,59.666,59.675,59.654,59.668,59000000.0
2009-02-12 15:39:00,59.688,59.708,59.67,59.676,26890000.0
2009-02-12 15:40:00,59.674,59.674,59.637,59.639,55300000.0
2009-02-12 15:41:00,59.627,59.628,59.619,59.627,81880000.0
2009-02-12 15:42:00,59.665,59.665,59.627,59.655,68560000.0
2009-02-12 15:43:00,59.669,59.677,59.662,59.662,68050000.0
2009-02-12 15:44:00,59.672,59.683,59.67,59.67,90120000.0
2009-02-12 15:45:00,59.686,59.711,59.686,59.698,63310000.0
2009-02-12 15:46:00,59.708,59.718,59.704,59.715,70410000.0
2009-02-12 15:47:00,59.725,59.725,59.71,59.71,88940000.0
2009-02-12 15:48:00,59.723,59.723,59.698,59.699,66810000.0
2009-02-12 15:49:00,59.698,59.698,59.648,59.662,90690000.0
2009-02-12 15:50:00,59.636,59.663,59.636,59.653,63870000.0
2009-02-12 15:51:00,59.683,59.688,59.646,59.683,31460000.0
2009-02-12 15:52:00,59.68,59.703,59.68,59.695,70750000.0
2009-02-12 15:53:00,59.707,59.714,59.703,59.707,61300000.0
2009-02-12 15:54:00,59.734,59.734,59.696,59.709,79620000.0
2009-02-12 15:55:00,59.71,59.72,59.699,59.712,41820000.0
2009-02-12 15:56:00,59.727,59.727,59.693,59.711,78320000.0
2009-02-12 15:57:00,59.713,59.713,59.685,59.7,111870000.0
2009-02-12 15:58:00,59.678,59.71,59.678,59.688,110570000.0
2009-02-12 15:59:00,59.683,59.718,59.683,59.696,62590000.0
2009-02-12 16:00:00,59.688,59.711,59.681,59.698,90340000.0
2009-02-12 16:01:00,59.67,59.686,59.655,59.678,89300000.0
2009-02-12 16:02:00,59.684,59.684,59.645,59.645,91710000.0
2009-02-12 16:03:00,59.672,59.675,59.65,59.675,25900000.0
2009-02-12 16:04:00,59.671,59.688,59.664,59.674,39210000.0
2009-02-12 16:05:00,59.682,59.684,59.643,59.684,43160000.0
2009-02-12 16:06:00,59.704,59.704,59.635,59.649,62180000.0
2009-02-12 16:07:00,59.666,59.681,59.648,59.674,52890000.0
2009-02-12 16:08:00,59.672,59.692,59.672,59.679,46600000.0
2009-02-12 16:09:00,59.701,59.701,59.636,59.644,44410000.0
2009-02-12 16:10:00,59.656,59.659,59.633,59.637,109120000.0
2009-02-12 16:11:00,59.649,59.657,59.634,59.657,63880000.0
2009-02-12 16:12:00,59.664,59.684,59.646,59.684,47950000.0
2009-02-12 16:13:00,59.675,59.675,59.634,59.634,49220000.0
2009-02-12 16:14:00,59.623,59.641,59.623,59.627,47640000.0
2009-02-12 16:15:00,59.617,59.637,59.607,59.622,75870000.0
2009-02-12 16:16:00,59.633,59.633,59.612,59.619,92200000.0
2009-02-12 16:17:00,59.638,59.653,59.625,59.638,97100000.0
2009-02-12 16:18:00,59.665,59.665,59.635,59.652,143400000.0
2009-02-12 16:19:00,59.641,59.641,59.622,59.622,46780000.0
2009-02-12 16:20:00,59.628,59.648,59.625,59.637,59710000.0
2009-02-12 16:21:00,59.653,59.653,59.624,59.635,37700000.0
2009-02-12 16:22:00,59.605,59.643,59.581,59.633,34810000.0
2009-02-12 16:23:00,59.653,59.695,59.651,59.666,37290000.0
2009-02-12 16:24:00,59.663,59.68,59.656,59.659,20290000.0
2009-02-12 16:25:00,59.644,59.682,59.644,59.662,18070000.0
2009-02-12 16:26:00,59.668,59.684,59.655,59.684,72180000.0
2009-02-12 16:27:00,59.685,59.685,59.646,59.666,35680000.0
2009-02-12 16:28:00,59.649,59.657,59.635,59.638,68150000.0
2009-02-12 16:29:00,59.664,59.666,59.647,59.666,26730000.0
2009-02-12 16:30:00,59.684,59.684,59.62,59.641,58640000.0
2009-02-12 16:31:00,59.597,59.624,59.584,59.595,35940000.0
2009-02-12 16:32:00,59.59,59.59,59.566,59.579,79520000.0
2009-02-12 16:33:00,59.591,59.612,59.591,59.61,83630000.0
2009-02-12 16:34:00,59.616,59.638,59.604,59.618,49560000.0
2009-02-12 16:35:00,59.591,59.627,59.591,59.625,36920000.0
2009-02-12 16:36:00,59.638,59.638,59.613,59.627,18780000.0
2009-02-12 16:37:00,59.626,59.65,59.618,59.622,39550000.0
2009-02-12 16:38:00,59.612,59.699,59.605,59.699,71830000.0
2009-02-12 16:39:00,59.721,59.721,59.671,59.713,60490000.0
2009-02-12 16:40:00,59.696,59.717,59.686,59.686,41170000.0
2009-02-12 16:41:00,59.69,59.716,59.679,59.682,98410000.0
2009-02-12 16:42:00,59.7,59.711,59.674,59.706,90110000.0
2009-02-12 16:43:00,59.718,59.731,59.69,59.703,49220000.0
2009-02-12 16:44:00,59.676,59.703,59.676,59.703,41350000.0
2009-02-12 16:45:00,59.727,59.727,59.695,59.724,34260000.0
2009-02-12 16:46:00,59.719,59.739,59.705,59.717,78920000.0
2009-02-12 16:47:00,59.737,59.741,59.718,59.736,93110000.0
2009-02-12 16:48:00,59.763,59.763,59.724,59.729,66650000.0
2009-02-12 16:49:00,59.742,59.778,59.737,59.778,71260000.0
2009-02-12 16:50:00,59.782,59.782,59.732,59.744,51230000.0
2009-02-12 16:51:00,59.732,59.732,59.701,59.715,90150000.0
2009-02-12 16:52:00,59.728,59.761,59.718,59.755,65410000.0
2009-02-12 16:53:00,59.757,59.757,59.693,59.734,84670000.0
2009-02-12 16:54:00,59.767,59.795,59.725,59.757,72450000.0
2009-02-12 16:55:00,59.743,59.75,59.695,59.695,122970000.0
2009-02-12 16:56:00,59.699,59.711,59.683,59.697,90540000.0
2009-02-12 16:57:00,59.691,59.691,59.628,59.641,89370000.0
2009-02-12 16:58:00,59.649,59.649,59.605,59.621,98140000.0
2009-02-12 16:59:00,59.61,59.638,59.604,59.624,69540000.0
2009-02-12 17:00:00,59.649,59.649,59.597,59.611,76270000.0
2009-02-12 17:01:00,59.581,59.614,59.559,59.586,100940000.0
2009-02-12 17:02:00,59.583,59.634,59.583,59.634,59050000.0
2009-02-12 17:03:00,59.665,59.678,59.629,59.657,86420000.0
2009-02-12 17:04:00,59.679,59.689,59.658,59.677,70330000.0
2009-02-12 17:05:00,59.695,59.716,59.669,59.706,100000000.0
2009-02-12 17:06:00,59.711,59.711,59.658,59.665,71150000.0
2009-02-12 17:07:00,59.671,59.703,59.669,59.694,66060000.0
2009-02-12 17:08:00,59.697,59.698,59.677,59.688,92790000.0
2009-02-12 17:09:00,59.702,59.702,59.646,59.686,74110000.0
2009-02-12 17:10:00,59.708,59.732,59.696,59.704,101650000.0
2009-02-12 17:11:00,59.709,59.726,59.698,59.726,77190000.0
2009-02-12 17:12:00,59.735,59.735,59.695,59.695,124760000.0
2009-02-12 17:13:00,59.718,59.721,59.696,59.7,91450000.0
2009-02-12 17:14:00,59.691,59.714,59.681,59.69,75080000.0
2009-02-12 17:15:00,59.725,59.725,59.688,59.692,77580000.0
2009-02-12 17:16:00,59.678,59.69,59.655,59.684,95410000.0
2009-02-12 17:17:00,59.654,59.669,59.638,59.668,77120000.0
2009-02-12 17:18:00,59.662,59.679,59.645,59.645,21250000.0
2009-02-12 17:19:00,59.633,59.668,59.628,59.649,56240000.0
2009-02-12 17:20:00,59.672,59.673,59.646,59.673,64260000.0
2009-02-12 17:21:00,59.682,59.682,59.64,59.658,59680000.0
2009-02-12 17:22:00,59.654,59.691,59.654,59.66,101240000.0
2009-02-12 17:23:00,59.667,59.679,59.655,59.659,119540000.0
2009-02-12 17:24:00,59.69,59.708,59.666,59.687,40500000.0
2009-02-12 17:25:00,59.694,59.712,59.674,59.679,59460000.0
2009-02-12 17:26:00,59.67,59.699,59.65,59.687,75330000.0
2009-02-12 17:27:00,59.71,59.736,59.701,59.722,90120000.0
2009-02-12 17:28:00,59.714,59.774,59.714,59.774,43100000.0
2009-02-12 17:29:00,59.767,59.777,59.731,59.758,76640000.0
2009-02-12 17:30:00,59.754,59.818,59.746,59.789,44160000.0
2009-02-12 17:31:00,59.763,59.779,59.739,59.771,72210000.0
2009-02-12 17:32:00,59.788,59.812,59.775,59.812,68300000.0
2009-02-12 17:33:00,59.818,59.818,59.774,59.774,40660000.0
2009-02-12 17:34:00,59.786,59.808,59.767,59.78,51230000.0
2009-02-12 17:35:00,59.812,59.84,59.79,59.84,65340000.0
2009-02-12 17:36:00,59.863,59.863,59.822,59.845,44990000.0
2009-02-12 17:37:00,59.842,59.842,59.81,59.833,50180000.0
2009-02-12 17:38:00,59.825,59.833,59.817,59.833,83330000.0
2009-02-12 17:39:00,59.845,59.845,59.813,59.828,93290000.0
2009-02-12 17:40:00,59.818,59.835,59.789,59.791,150880000.0
2009-02-12 17:41:00,59.783,59.81,59.783,59.805,72820000.0
2009-02-12 17:42:00,59.802,59.802,59.752,59.752,79350000.0
2009-02-12 17:43:00,59.744,59.805,59.744,59.794,34370000.0
2009-02-12 17:44:00,59.811,59.824,59.794,59.814,36150000.0
2009-02-12 17:45:00,59.831,59.858,59.817,59.824,46700000.0
2009-02-12 17:46:00,59.837,59.837,59.812,59.818,114940000.0
2009-02-12 17:47:00,59.817,59.851,59.815,59.815,96770000.0
2009-02-12 17:48:00,59.836,59.836,59.797,59.817,41370000.0
2009-02-12 17:49:00,59.821,59.84,59.802,59.81,38470000.0
2009-02-12 17:50:00,59.81,59.835,59.81,59.822,10140000.0
2009-02-12 17:51:00,59.83,59.844,59.824,59.837,60710000.0
2009-02-12 17:52:00,59.834,59.873,59.829,59.873,47230000.0
2009-02-12 17:53:00,59.871,59.897,59.859,59.893,85860000.0
2009-02-12 17:54:00,59.926,59.926,59.902,59.91,158800000.0
2009-02-12 17:55:00,59.902,59.923,59.902,59.908,55720000.0
2009-02-12 17:56:00,59.903,59.92,59.903,59.916,111230000.0
2009-02-12 17:57:00,59.909,59.909,59.871,59.879,112530000.0
2009-02-12 17:58:00,59.879,59.901,59.853,59.853,85770000.0
2009-02-12 17:59:00,59.871,59.924,59.871,59.881,71110000.0
2009-02-12 18:00:00,59.867,59.885,59.835,59.849,43260000.0
2009-02-12 18:01:00,59.836,59.845,59.786,59.786,30710000.0
2009-02-12 18:02:00,59.771,59.792,59.766,59.792,59340000.0
2009-02-12 18:03:00,59.804,59.804,59.792,59.799,24650000.0
2009-02-12 18:04:00,59.8,59.833,59.8,59.833,32540000.0
2009-02-12 18:05:00,59.833,59.855,59.818,59.854,38220000.0
2009-02-12 18:06:00,59.887,59.897,59.846,59.885,70110000.0
2009-02-12 18:07:00,59.869,59.869,59.829,59.83,104600000.0
2009-02-12 18:08:00,59.845,59.9,59.845,59.892,70320000.0
2009-02-12 18:09:00,59.92,59.92,59.847,59.869,76310000.0
2009-02-12 18:10:00,59.869,59.877,59.846,59.877,75780000.0
2009-02-12 18:11:00,59.867,59.873,59.844,59.873,136070000.0
2009-02-12 18:12:00,59.894,59.894,59.842,59.859,142260000.0
2009-02-12 18:13:00,59.838,59.862,59.836,59.846,134700000.0
2009-02-12 18:14:00,59.853,59.857,59.827,59.83,114450000.0
2009-02-12 18:15:00,59.813,59.84,59.773,59.779,58970000.0
2009-02-12 18:16:00,59.773,59.773,59.69,59.741,90310000.0
2009-02-12 18:17:00,59.743,59.743,59.701,59.704,75980000.0
2009-02-12 18:18:00,59.679,59.723,59.673,59.723,75820000.0
2009-02-12 18:19:00,59.743,59.779,59.717,59.779,80030000.0
2009-02-12 18:20:00,59.751,59.756,59.709,59.726,59670000.0
2009-02-12 18:21:00,59.733,59.75,59.707,59.732,50810000.0
2009-02-12 18:22:00,59.738,59.743,59.712,59.743,59340000.0
2009-02-12 18:23:00,59.75,59.772,59.739,59.766,115020000.0
2009-02-12 18:24:00,59.781,59.781,59.746,59.766,93390000.0
2009-02-12 18:25:00,59.759,59.781,59.757,59.781,106940000.0
2009-02-12 18:26:00,59.784,59.789,59.766,59.779,77550000.0
2009-02-12 18:27:00,59.774,59.774,59.753,59.767,73890000.0
2009-02-12 18:28:00,59.756,59.756,59.74,59.74,69200000.0
2009-02-12 18:29:00,59.746,59.75,59.725,59.725,57250000.0
2009-02-12 18:30:00,59.729,59.74,59.714,59.721,48600000.0
2009-02-12 18:31:00,59.736,59.774,59.736,59.751,94540000.0
2009-02-12 18:32:00,59.759,59.776,59.74,59.74,64400000.0
2009-02-12 18:33:00,59.758,59.761,59.743,59.749,72180000.0
2009-02-12 18:34:00,59.754,59.773,59.754,59.767,64150000.0
2009-02-12 18:35:00,59.745,59.759,59.73,59.746,81910000.0
2009-02-12 18:36:00,59.768,59.811,59.754,59.811,76650000.0
2009-02-12 18:37:00,59.788,59.802,59.767,59.777,37030000.0
2009-02-12 18:38:00,59.791,59.818,59.786,59.808,72670000.0
2009-02-12 18:39:00,59.822,59.822,59.784,59.792,94980000.0
2009-02-12 18:40:00,59.787,59.869,59.787,59.869,99560000.0
2009-02-12 18:41:00,59.869,59.891,59.845,59.859,84230000.0
2009-02-12 18:42:00,59.883,59.883,59.836,59.844,53470000.0
2009-02-12 18:43:00,59.873,59.892,59.868,59.891,14650000.0
2009-02-12 18:44:00,59.908,59.908,59.86,59.888,46930000.0
2009-02-12 18:45:00,59.904,59.908,59.879,59.889,76640000.0
2009-02-12 18:46:00,59.885,59.9,59.875,59.879,111240000.0
2009-02-12 18:47:00,59.88,59.88,59.837,59.843,70570000.0
2009-02-12 18:48:00,59.867,59.881,59.845,59.845,66420000.0
2009-02-12 18:49:00,59.857,59.898,59.857,59.87,73650000.0
2009-02-12 18:50:00,59.863,59.878,59.855,59.86,135160000.0
2009-02-12 18:51:00,59.876,59.899,59.848,59.892,128180000.0
2009-02-12 18:52:00,59.887,59.902,59.874,59.902,130340000.0
2009-02-12 18:53:00,59.884,59.901,59.88,59.89,112320000.0
2009-02-12 18:54:00,59.902,59.902,59.876,59.876,60720000.0
2009-02-12 18:55:00,59.875,59.882,59.856,59.862,90910000.0
2009-02-12 18:56:00,59.844,59.854,59.825,59.831,79010000.0
2009-02-12 18:57:00,59.848,59.851,59.825,59.838,70250000.0
2009-02-12 18:58:00,59.849,59.86,59.828,59.838,69240000.0
2009-02-12 18:59:00,59.865,59.865,59.83,59.836,61820000.0
2009-02-12 19:00:00,59.846,59.857,59.828,59.833,49110000.0
2009-02-12 19:01:00,59.839,59.854,59.833,59.854,62970000.0
2009-02-12 19:02:00,59.855,59.89,59.855,59.88,110150000.0
2009-02-12 19:03:00,59.9,59.9,59.865,59.877,99490000.0
2009-02-12 19:04:00,59.859,59.899,59.859,59.893,113950000.0
2009-02-12 19:05:00,59.885,59.893,59.872,59.881,74510000.0
2009-02-12 19:06:00,59.903,59.903,59.871,59.888,69920000.0
2009-02-12 19:07:00,59.883,59.903,59.883,59.903,70830000.0
2009-02-12 19:08:00,59.877,59.89,59.862,59.862,70990000.0
2009-02-12 19:09:00,59.883,59.89,59.853,59.89,51130000.0
2009-02-12 19:10:00,59.888,59.895,59.882,59.882,90600000.0
2009-02-12 19:11:00,59.873,59.873,59.852,59.866,69780000.0
2009-02-12 19:12:00,59.889,59.889,59.831,59.831,70710000.0
2009-02-12 19:13:00,59.834,59.856,59.834,59.856,64810000.0
2009-02-12 19:14:00,59.847,59.847,59.841,59.846,75580000.0
2009-02-12 19:15:00,59.866,59.866,59.852,59.866,74720000.0
2009-02-12 19:16:00,59.869,59.881,59.858,59.864,41430000.0
2009-02-12 19:17:00,59.841,59.873,59.841,59.859,68670000.0
2009-02-12 19:18:00,59.878,59.892,59.846,59.875,88540000.0
2009-02-12 19:19:00,59.888,59.893,59.876,59.888,92620000.0
2009-02-12 19:20:00,59.899,59.906,59.884,59.898,86820000.0
2009-02-12 19:21:00,59.905,59.905,59.868,59.889,49140000.0
2009-02-12 19:22:00,59.881,59.881,59.866,59.867,7180000.0
2009-02-12 19:23:00,59.879,59.893,59.873,59.893,60700000.0
2009-02-12 19:24:00,59.901,59.901,59.876,59.888,54960000.0
2009-02-12 19:25:00,59.879,59.886,59.87,59.886,97610000.0
2009-02-12 19:26:00,59.89,59.93,59.89,59.893,69380000.0
2009-02-12 19:27:00,59.902,59.93,59.887,59.912,74030000.0
2009-02-12 19:28:00,59.943,59.972,59.936,59.967,70760000.0
2009-02-12 19:29:00,59.951,59.971,59.945,59.96,78500000.0
2009-02-12 19:30:00,59.983,59.983,59.954,59.97,74590000.0
2009-02-12 19:31:00,59.949,59.972,59.944,59.958,37770000.0
2009-02-12 19:32:00,59.96,59.96,59.913,59.913,76150000.0
2009-02-12 19:33:00,59.935,59.935,59.913,59.928,89160000.0
2009-02-12 19:34:00,59.923,59.94,59.912,59.912,101350000.0
2009-02-12 19:35:00,59.915,59.923,59.903,59.916,82100000.0
2009-02-12 19:36:00,59.935,59.941,59.918,59.931,47910000.0
2009-02-12 19:37:00,59.934,59.944,59.934,59.94,18250000.0
2009-02-12 19:38:00,59.944,59.96,59.926,59.933,70640000.0
2009-02-12 19:39:00,59.932,59.932,59.908,59.918,88170000.0
2009-02-12 19:40:00,59.892,59.913,59.892,59.907,100220000.0
2009-02-12 19:41:00,59.89,59.897,59.89,59.89,88120000.0
2009-02-12 19:42:00,59.906,59.906,59.895,59.897,52000000.0
2009-02-12 19:43:00,59.907,59.907,59.891,59.898,13580000.0
2009-02-12 19:44:00,59.878,59.88,59.862,59.876,90290000.0
2009-02-12 19:45:00,59.885,59.885,59.847,59.85,108330000.0
2009-02-12 19:46:00,59.844,59.844,59.816,59.825,81640000.0
2009-02-12 19:47:00,59.819,59.844,59.813,59.844,47620000.0
2009-02-12 19:48:00,59.856,59.856,59.845,59.845,14500000.0
2009-02-12 19:49:00,59.861,59.875,59.841,59.875,9960000.0
2009-02-12 19:50:00,59.871,59.9,59.864,59.886,71100000.0
2009-02-12 19:51:00,59.893,59.893,59.874,59.879,42400000.0
2009-02-12 19:52:00,59.858,59.872,59.858,59.868,36680000.0
2009-02-12 19:53:00,59.872,59.894,59.872,59.888,48260000.0
2009-02-12 19:54:00,59.914,59.914,59.878,59.889,29160000.0
2009-02-12 19:55:00,59.896,59.896,59.87,59.887,27510000.0
2009-02-12 19:56:00,59.872,59.884,59.872,59.878,34530000.0
2009-02-12 19:57:00,59.898,59.9,59.886,59.897,61860000.0
2009-02-12 19:58:00,59.904,59.904,59.885,59.896,109490000.0
2009-02-12 19:59:00,59.889,59.901,59.884,59.898,69290000.0
2009-02-12 20:00:00,59.902,59.902,59.867,59.879,71320000.0
2009-02-12 20:01:00,59.854,59.91,59.854,59.91,80300000.0
2009-02-12 20:02:00,59.906,59.919,59.867,59.878,131370000.0
2009-02-12 20:03:00,59.899,59.899,59.857,59.873,110630000.0
2009-02-12 20:04:00,59.874,59.884,59.843,59.851,148530000.0
2009-02-12 20:05:00,59.864,59.864,59.836,59.841,132020000.0
2009-02-12 20:06:00,59.865,59.865,59.831,59.831,66080000.0
2009-02-12 20:07:00,59.833,59.836,59.798,59.804,89620000.0
2009-02-12 20:08:00,59.823,59.878,59.823,59.876,6950000.0
2009-02-12 20:09:00,59.888,59.888,59.867,59.883,7180000.0
2009-02-12 20:10:00,59.897,59.922,59.886,59.891,71700000.0
2009-02-12 20:11:00,59.89,59.906,59.89,59.9,10380000.0
2009-02-12 20:12:00,59.919,59.919,59.867,59.867,7370000.0
2009-02-12 20:13:00,59.871,59.898,59.868,59.872,76830000.0
2009-02-12 20:14:00,59.854,59.871,59.792,59.804,95010000.0
2009-02-12 20:15:00,59.817,59.835,59.787,59.795,121300000.0
2009-02-12 20:16:00,59.801,59.827,59.787,59.808,103200000.0
2009-02-12 20:17:00,59.794,59.795,59.774,59.779,16370000.0
2009-02-12 20:18:00,59.81,59.819,59.789,59.799,81890000.0
2009-02-12 20:19:00,59.804,59.812,59.782,59.791,70590000.0
2009-02-12 20:20:00,59.797,59.802,59.783,59.797,49290000.0
2009-02-12 20:21:00,59.824,59.824,59.802,59.802,44210000.0
2009-02-12 20:22:00,59.798,59.803,59.792,59.798,94650000.0
2009-02-12 20:23:00,59.784,59.784,59.767,59.767,65300000.0
2009-02-12 20:24:00,59.792,59.792,59.758,59.761,72570000.0
2009-02-12 20:25:00,59.761,59.784,59.761,59.764,66980000.0
2009-02-12 20:26:00,59.735,59.739,59.732,59.737,16000000.0
2009-02-12 20:27:00,59.761,59.798,59.75,59.798,81740000.0
2009-02-12 20:28:00,59.815,59.815,59.777,59.781,46410000.0
2009-02-12 20:29:00,59.775,59.813,59.775,59.805,63810000.0
2009-02-12 20:30:00,59.834,59.834,59.793,59.802,95730000.0
2009-02-12 20:31:00,59.805,59.814,59.788,59.8,101290000.0
2009-02-12 20:32:00,59.789,59.798,59.778,59.782,11130000.0
2009-02-12 20:33:00,59.806,59.817,59.786,59.795,57660000.0
2009-02-12 20:34:00,59.77,59.793,59.752,59.762,96340000.0
2009-02-12 20:35:00,59.754,59.772,59.754,59.765,80630000.0
2009-02-12 20:36:00,59.773,59.773,59.725,59.732,110360000.0
2009-02-12 20:37:00,59.749,59.752,59.716,59.716,12580000.0
2009-02-12 20:38:00,59.716,59.716,59.698,59.701,101870000.0
2009-02-12 20:39:00,59.724,59.724,59.698,59.706,112700000.0
2009-02-12 20:40:00,59.695,59.743,59.695,59.74,89340000.0
2009-02-12 20:41:00,59.748,59.748,59.721,59.735,26490000.0
2009-02-12 20:42:00,59.757,59.757,59.717,59.745,27090000.0
2009-02-12 20:43:00,59.733,59.733,59.717,59.717,86230000.0
2009-02-12 20:44:00,59.716,59.724,59.716,59.719,111430000.0
2009-02-12 20:45:00,59.739,59.739,59.708,59.709,68670000.0
2009-02-12 20:46:00,59.704,59.711,59.698,59.708,95410000.0
2009-02-12 20:47:00,59.698,59.716,59.698,59.708,108730000.0
2009-02-12 20:48:00,59.712,59.732,59.71,59.711,88170000.0
2009-02-12 20:49:00,59.706,59.747,59.706,59.736,94380000.0
2009-02-12 20:50:00,59.753,59.771,59.753,59.771,82640000.0
2009-02-12 20:51:00,59.781,59.781,59.733,59.752,64050000.0
2009-02-12 20:52:00,59.741,59.753,59.736,59.745,89980000.0
2009-02-12 20:53:00,59.751,59.751,59.724,59.73,109120000.0
2009-02-12 20:54:00,59.755,59.762,59.737,59.762,46670000.0
2009-02-12 20:55:00,59.752,59.758,59.741,59.748,116240000.0
2009-02-12 20:56:00,59.74,59.752,59.74,59.752,80760000.0
2009-02-12 20:57:00,59.752,59.752,59.733,59.748,108180000.0
2009-02-12 20:58:00,59.749,59.761,59.744,59.755,106610000.0
2009-02-12 20:59:00,59.777,59.798,59.777,59.789,98690000.0
2009-02-12 21:00:00,59.788,59.788,59.746,59.749,48530000.0
2009-02-12 21:01:00,59.744,59.747,59.731,59.744,56010000.0
2009-02-12 21:02:00,59.725,59.741,59.723,59.741,88620000.0
2009-02-12 21:03:00,59.767,59.773,59.741,59.748,60090000.0
2009-02-12 21:04:00,59.734,59.742,59.722,59.722,84890000.0
2009-02-12 21:05:00,59.731,59.769,59.731,59.75,52150000.0
2009-02-12 21:06:00,59.767,59.788,59.76,59.772,46490000.0
2009-02-12 21:07:00,59.756,59.759,59.74,59.752,103600000.0
2009-02-12 21:08:00,59.76,59.789,59.76,59.784,88170000.0
2009-02-12 21:09:00,59.819,59.819,59.776,59.782,68920000.0
2009-02-12 21:10:00,59.777,59.784,59.768,59.768,58100000.0
2009-02-12 21:11:00,59.777,59.792,59.774,59.778,44930000.0
2009-02-12 21:12:00,59.801,59.802,59.782,59.795,57830000.0
2009-02-12 21:13:00,59.778,59.794,59.768,59.794,113330000.0
2009-02-12 21:14:00,59.794,59.794,59.774,59.774,110910000.0
2009-02-12 21:15:00,59.796,59.81,59.765,59.81,101880000.0
2009-02-12 21:16:00,59.819,59.833,59.812,59.826,97210000.0
2009-02-12 21:17:00,59.819,59.823,59.812,59.819,89950000.0
2009-02-12 21:18:00,59.844,59.844,59.815,59.835,49270000.0
2009-02-12 21:19:00,59.817,59.821,59.803,59.806,91920000.0
2009-02-12 21:20:00,59.817,59.828,59.814,59.826,61500000.0
2009-02-12 21:21:00,59.839,59.861,59.83,59.833,60780000.0
2009-02-12 21:22:00,59.808,59.817,59.783,59.789,46100000.0
2009-02-12 21:23:00,59.811,59.82,59.804,59.815,81810000.0
2009-02-12 21:24:00,59.828,59.828,59.797,59.797,9200000.0
2009-02-12 21:25:00,59.785,59.801,59.769,59.795,142410000.0
2009-02-12 21:26:00,59.807,59.821,59.8,59.815,88300000.0
2009-02-12 21:27:00,59.819,59.819,59.776,59.781,98990000.0
2009-02-12 21:28:00,59.78,59.783,59.773,59.782,91590000.0
2009-02-12 21:29:00,59.788,59.792,59.771,59.781,97390000.0
2009-02-12 21:30:00,59.781,59.784,59.763,59.769,127980000.0
2009-02-12 21:31:00,59.77,59.792,59.765,59.771,76740000.0
2009-02-12 21:32:00,59.778,59.784,59.764,59.782,70030000.0
2009-02-12 21:33:00,59.8,59.8,59.764,59.767,59070000.0
2009-02-12 21:34:00,59.76,59.78,59.76,59.774,113040000.0
2009-02-12 21:35:00,59.76,59.79,59.76,59.776,162310000.0
2009-02-12 21:36:00,59.792,59.792,59.747,59.755,120180000.0
2009-02-12 21:37:00,59.745,59.747,59.728,59.74,81940000.0
2009-02-12 21:38:00,59.733,59.745,59.725,59.738,74420000.0
2009-02-12 21:39:00,59.775,59.775,59.745,59.753,89280000.0
2009-02-12 21:40:00,59.731,59.737,59.698,59.698,88630000.0
2009-02-12 21:41:00,59.689,59.712,59.689,59.702,117310000.0
2009-02-12 21:42:00,59.728,59.734,59.71,59.729,139750000.0
2009-02-12 21:43:00,59.73,59.73,59.714,59.714,107570000.0
2009-02-12 21:44:00,59.713,59.727,59.713,59.717,125050000.0
2009-02-12 21:45:00,59.735,59.741,59.715,59.715,103110000.0
2009-02-12 21:46:00,59.71,59.715,59.71,59.715,4700000.0
2009-02-12 21:47:00,59.7,59.713,59.694,59.697,56950000.0
2009-02-12 21:48:00,59.72,59.748,59.695,59.736,51560000.0
2009-02-12 21:49:00,59.749,59.755,59.746,59.746,96870000.0
2009-02-12 21:50:00,59.754,59.754,59.745,59.746,82700000.0
2009-02-12 21:51:00,59.751,59.767,59.738,59.738,86160000.0
2009-02-12 21:52:00,59.743,59.75,59.738,59.748,18770000.0
2009-02-12 21:53:00,59.725,59.736,59.711,59.718,75050000.0
2009-02-12 21:54:00,59.731,59.735,59.717,59.718,99430000.0
2009-02-12 21:55:00,59.724,59.724,59.705,59.709,95680000.0
2009-02-12 21:56:00,59.714,59.714,59.696,59.704,71950000.0
2009-02-12 21:57:00,59.731,59.731,59.693,59.705,89050000.0
2009-02-12 21:58:00,59.703,59.724,59.697,59.709,66310000.0
2009-02-12 21:59:00,59.701,59.731,59.698,59.722,108690000.0
2009-02-12 22:00:00,59.736,59.765,59.731,59.765,15940000.0
2009-02-12 22:01:00,59.756,59.77,59.745,59.759,102700000.0
2009-02-12 22:02:00,59.733,59.761,59.733,59.759,57920000.0
2009-02-12 22:03:00,59.771,59.771,59.735,59.758,34750000.0
2009-02-12 22:04:00,59.723,59.733,59.709,59.709,95510000.0
2009-02-12 22:05:00,59.721,59.742,59.718,59.725,74950000.0
2009-02-12 22:06:00,59.75,59.762,59.7,59.728,68970000.0
2009-02-12 22:07:00,59.696,59.714,59.689,59.705,93450000.0
2009-02-12 22:08:00,59.7,59.714,59.7,59.701,112710000.0
2009-02-12 22:09:00,59.733,59.753,59.707,59.753,63030000.0
2009-02-12 22:10:00,59.749,59.807,59.749,59.786,86570000.0
2009-02-12 22:11:00,59.783,59.785,59.765,59.785,57350000.0
2009-02-12 22:12:00,59.803,59.803,59.765,59.778,89660000.0
2009-02-12 22:13:00,59.77,59.791,59.757,59.757,106100000.0
2009-02-12 22:14:00,59.771,59.771,59.737,59.754,80490000.0
2009-02-12 22:15:00,59.763,59.763,59.75,59.763,58910000.0
2009-02-12 22:16:00,59.754,59.782,59.754,59.782,40680000.0
2009-02-12 22:17:00,59.766,59.777,59.755,59.768,117800000.0
2009-02-12 22:18:00,59.779,59.794,59.764,59.794,96700000.0
2009-02-12 22:19:00,59.779,59.779,59.752,59.761,115170000.0
2009-02-12 22:20:00,59.777,59.782,59.761,59.768,117430000.0
2009-02-12 22:21:00,59.775,59.775,59.754,59.766,132080000.0
2009-02-12 22:22:00,59.758,59.774,59.754,59.768,87690000.0
2009-02-12 22:23:00,59.785,59.831,59.779,59.801,99030000.0
2009-02-12 22:24:00,59.821,59.821,59.77,59.781,97760000.0
2009-02-12 22:25:00,59.79,59.815,59.769,59.815,71160000.0
2009-02-12 22:26:00,59.801,59.819,59.795,59.806,80890000.0
2009-02-12 22:27:00,59.807,59.811,59.785,59.804,105620000.0
2009-02-12 22:28:00,59.793,59.825,59.793,59.825,66130000.0
2009-02-12 22:29:00,59.807,59.869,59.807,59.856,72550000.0
2009-02-12 22:30:00,59.871,59.896,59.851,59.861,86520000.0
2009-02-12 22:31:00,59.834,59.858,59.834,59.847,66070000.0
2009-02-12 22:32:00,59.84,59.862,59.84,59.849,115060000.0
2009-02-12 22:33:00,59.877,59.882,59.855,59.86,72910000.0
2009-02-12 22:34:00,59.877,59.9,59.871,59.878,63080000.0
2009-02-12 22:35:00,59.883,59.889,59.83,59.857,109080000.0
2009-02-12 22:36:00,59.861,59.893,59.851,59.851,91590000.0
2009-02-12 22:37:00,59.859,59.874,59.854,59.874,95370000.0
2009-02-12 22:38:00,59.849,59.861,59.838,59.861,76690000.0
2009-02-12 22:39:00,59.869,59.869,59.826,59.838,53760000.0
2009-02-12 22:40:00,59.834,59.857,59.827,59.839,96360000.0
2009-02-12 22:41:00,59.852,59.9,59.838,59.893,55670000.0
2009-02-12 22:42:00,59.901,59.905,59.863,59.901,98260000.0
2009-02-12 22:43:00,59.885,59.922,59.877,59.914,104600000.0
2009-02-12 22:44:00,59.921,59.924,59.906,59.919,119180000.0
2009-02-12 22:45:00,59.937,59.945,59.915,59.945,48230000.0
2009-02-12 22:46:00,59.92,59.933,59.894,59.894,50370000.0
2009-02-12 22:47:00,59.882,59.924,59.882,59.902,93440000.0
2009-02-12 22:48:00,59.923,59.948,59.879,59.929,131100000.0
2009-02-12 22:49:00,59.93,59.984,59.92,59.981,96750000.0
2009-02-12 22:50:00,59.981,59.991,59.974,59.988,94690000.0
2009-02-12 22:51:00,60.003,60.008,59.988,60.0,75050000.0
2009-02-12 22:52:00,60.017,60.054,60.013,60.054,95220000.0
2009-02-12 22:53:00,60.053,60.062,60.041,60.061,110630000.0
2009-02-12 22:54:00,60.074,60.081,60.038,60.048,82200000.0
2009-02-12 22:55:00,60.039,60.063,60.025,60.04,60040000.0
2009-02-12 22:56:00,60.026,60.03,60.012,60.028,24290000.0
2009-02-12 22:57:00,60.044,60.044,60.018,60.027,49210000.0
2009-02-12 22:58:00,60.041,60.075,60.041,60.075,83080000.0
2009-02-12 22:59:00,60.068,60.071,60.056,60.059,62790000.0
2009-02-12 23:00:00,60.076,60.076,60.052,60.052,63440000.0
2009-02-12 23:01:00,60.044,60.055,60.033,60.042,13220000.0
2009-02-12 23:02:00,60.057,60.064,60.052,60.058,57110000.0
2009-02-12 23:03:00,60.088,60.093,60.072,60.079,77230000.0
2009-02-12 23:04:00,60.088,60.116,60.084,60.096,83820000.0
2009-02-12 23:05:00,60.108,60.125,60.102,60.125,62120000.0
2009-02-12 23:06:00,60.152,60.152,60.126,60.13,90770000.0
2009-02-12 23:07:00,60.138,60.171,60.125,60.125,70920000.0
2009-02-12 23:08:00,60.133,60.179,60.133,60.155,34010000.0
2009-02-12 23:09:00,60.171,60.171,60.138,60.142,73580000.0
2009-02-12 23:10:00,60.145,60.166,60.144,60.166,61600000.0
2009-02-12 23:11:00,60.16,60.169,60.159,60.169,78400000.0
2009-02-12 23:12:00,60.173,60.173,60.135,60.139,8130000.0
2009-02-12 23:13:00,60.147,60.151,60.134,60.134,77720000.0
2009-02-12 23:14:00,60.113,60.121,60.093,60.093,122830000.0
2009-02-12 23:15:00,60.112,60.112,60.085,60.085,108900000.0
2009-02-12 23:16:00,60.088,60.094,60.081,60.086,59120000.0
2009-02-12 23:17:00,60.093,60.093,60.056,60.069,90810000.0
2009-02-12 23:18:00,60.054,60.096,60.054,60.096,95920000.0
2009-02-12 23:19:00,60.108,60.108,60.082,60.082,89050000.0
2009-02-12 23:20:00,60.102,60.112,60.088,60.089,28630000.0
2009-02-12 23:21:00,60.118,60.121,60.079,60.111,41200000.0
2009-02-12 23:22:00,60.103,60.111,60.103,60.111,6570000.0
2009-02-12 23:23:00,60.126,60.138,60.125,60.13,15680000.0
2009-02-12 23:24:00,60.151,60.172,60.137,60.149,43230000.0
2009-02-12 23:25:00,60.161,60.2,60.158,60.183,44560000.0
2009-02-12 23:26:00,60.194,60.194,60.147,60.169,42500000.0
2009-02-12 23:27:00,60.186,60.186,60.164,60.173,102920000.0
2009-02-12 23:28:00,60.168,60.169,60.166,60.169,65540000.0
2009-02-12 23:29:00,60.182,60.201,60.182,60.195,37970000.0
2009-02-12 23:30:00,60.209,60.222,60.203,60.215,48620000.0
2009-02-12 23:31:00,60.209,60.212,60.2,60.2,44680000.0
2009-02-12 23:32:00,60.207,60.215,60.203,60.21,74480000.0
2009-02-12 23:33:00,60.225,60.225,60.209,60.218,97910000.0
2009-02-12 23:34:00,60.213,60.233,60.213,60.227,99770000.0
2009-02-12 23:35:00,60.241,60.254,60.233,60.253,151760000.0
2009-02-12 23:36:00,60.276,60.309,60.251,60.309,46090000.0
2009-02-12 23:37:00,60.292,60.299,60.276,60.295,59690000.0
2009-02-12 23:38:00,60.293,60.316,60.293,60.316,36420000.0
2009-02-12 23:39:00,60.307,60.329,60.287,60.326,35170000.0
2009-02-12 23:40:00,60.315,60.315,60.3,60.306,40660000.0
2009-02-12 23:41:00,60.299,60.303,60.297,60.297,18830000.0
2009-02-12 23:42:00,60.318,60.318,60.278,60.28,18640000.0
2009-02-12 23:43:00,60.27,60.283,60.263,60.263,63820000.0
2009-02-12 23:44:00,60.253,60.275,60.253,60.275,34770000.0
2009-02-12 23:45:00,60.29,60.29,60.253,60.253,65520000.0
2009-02-12 23:46:00,60.257,60.257,60.251,60.252,27990000.0
2009-02-12 23:47:00,60.259,60.289,60.258,60.283,68360000.0
2009-02-12 23:49:00,60.246,60.248,60.24,60.245,70840000.0
2009-02-12 23:51:00,60.276,60.277,60.265,60.265,48600000.0
2009-02-12 23:52:00,60.236,60.237,60.235,60.236,40680000.0
2009-02-12 23:53:00,60.245,60.245,60.238,60.239,20780000.0
2009-02-12 23:54:00,60.264,60.264,60.242,60.242,42380000.0
2009-02-12 23:55:00,60.246,60.246,60.241,60.246,85330000.0
2009-02-12 23:56:00,60.238,60.247,60.238,60.238,64450000.0
2009-02-12 23:57:00,60.255,60.255,60.244,60.248,47260000.0
2009-02-12 23:58:00,60.24,60.254,60.24,60.247,100230000.0
2009-02-12 23:59:00,60.238,60.244,60.231,60.231,92270000.0
2009-02-13 00:00:00,60.247,60.247,60.224,60.224,51280000.0
2009-02-13 00:01:00,60.227,60.227,60.22,60.22,41790000.0
2009-02-13 00:02:00,60.205,60.206,60.191,60.206,35500000.0
2009-02-13 00:03:00,60.221,60.221,60.166,60.175,87310000.0
2009-02-13 00:04:00,60.172,60.175,60.16,60.16,102270000.0
2009-02-13 00:05:00,60.154,60.184,60.154,60.184,70650000.0
2009-02-13 00:06:00,60.172,60.172,60.152,60.152,6200000.0
2009-02-13 00:07:00,60.154,60.161,60.13,60.13,61190000.0
2009-02-13 00:08:00,60.124,60.164,60.124,60.162,103410000.0
2009-02-13 00:11:00,60.137,60.142,60.13,60.138,66040000.0
2009-02-13 00:12:00,60.128,60.134,60.121,60.122,118310000.0
2009-02-13 00:13:00,60.129,60.138,60.129,60.138,97390000.0
2009-02-13 00:14:00,60.147,60.148,60.142,60.142,95920000.0
2009-02-13 00:15:00,60.16,60.16,60.123,60.137,99240000.0
2009-02-13 00:16:00,60.128,60.136,60.128,60.136,77190000.0
2009-02-13 00:17:00,60.13,60.169,60.13,60.165,82720000.0
2009-02-13 00:18:00,60.136,60.148,60.136,60.139,99650000.0
2009-02-13 00:19:00,60.13,60.138,60.129,60.13,52670000.0
2009-02-13 00:20:00,60.136,60.136,60.119,60.119,79040000.0
2009-02-13 00:21:00,60.141,60.141,60.104,60.104,67100000.0
2009-02-13 00:22:00,60.11,60.126,60.094,60.126,85230000.0
2009-02-13 00:23:00,60.137,60.137,60.124,60.128,63630000.0
2009-02-13 00:24:00,60.152,60.152,60.138,60.138,63370000.0
2009-02-13 00:25:00,60.148,60.149,60.147,60.149,89580000.0
2009-02-13 00:26:00,60.139,60.141,60.138,60.139,76740000.0
2009-02-13 00:27:00,60.158,60.158,60.15,60.15,99680000.0
2009-02-13 00:28:00,60.14,60.149,60.14,60.147,78380000.0
2009-02-13 00:29:00,60.157,60.157,60.139,60.139,127110000.0
2009-02-13 00:30:00,60.148,60.148,60.129,60.129,11500000.0
2009-02-13 00:31:00,60.118,60.127,60.113,60.117,73670000.0
2009-02-13 00:32:00,60.129,60.13,60.127,60.128,80000000.0
2009-02-13 00:33:00,60.153,60.153,60.116,60.123,96070000.0
2009-02-13 00:34:00,60.126,60.129,60.12,60.127,84250000.0
2009-02-13 00:35:00,60.11,60.131,60.102,60.131,22350000.0
2009-02-13 00:36:00,60.124,60.124,60.104,60.119,51010000.0
2009-02-13 00:37:00,60.109,60.109,60.109,60.109,1690000.0
2009-02-13 00:38:00,60.118,60.132,60.116,60.129,56720000.0
2009-02-13 00:39:00,60.111,60.125,60.111,60.118,102310000.0
2009-02-13 00:40:00,60.126,60.126,60.117,60.117,124850000.0
2009-02-13 00:41:00,60.127,60.133,60.119,60.133,41490000.0
2009-02-13 00:42:00,60.145,60.145,60.13,60.135,58060000.0
2009-02-13 00:43:00,60.129,60.136,60.127,60.136,70030000.0
2009-02-13 00:44:00,60.146,60.146,60.133,60.133,91950000.0
2009-02-13 00:45:00,60.164,60.164,60.163,60.163,3720000.0
2009-02-13 00:46:00,60.121,60.129,60.121,60.129,6020000.0
2009-02-13 00:48:00,60.154,60.154,60.12,60.12,82630000.0
2009-02-13 00:49:00,60.126,60.13,60.125,60.127,72180000.0
2009-02-13 00:51:00,60.144,60.144,60.122,60.122,49370000.0
2009-02-13 00:52:00,60.128,60.133,60.122,60.122,60940000.0
2009-02-13 00:53:00,60.123,60.123,60.102,60.116,40480000.0
2009-02-13 00:54:00,60.103,60.103,60.092,60.096,44810000.0
2009-02-13 00:55:00,60.086,60.091,60.085,60.088,87530000.0
2009-02-13 00:56:00,60.084,60.113,60.081,60.113,88230000.0
2009-02-13 00:57:00,60.113,60.138,60.099,60.134,135710000.0
2009-02-13 00:58:00,60.147,60.147,60.138,60.138,70010000.0
2009-02-13 00:59:00,60.126,60.128,60.12,60.127,79170000.0
2009-02-13 01:00:00,60.144,60.144,60.125,60.128,31410000.0
2009-02-13 01:01:00,60.133,60.133,60.113,60.118,34630000.0
2009-02-13 01:02:00,60.111,60.133,60.111,60.128,45150000.0
2009-02-13 01:04:00,60.128,60.13,60.124,60.128,91160000.0
2009-02-13 01:06:00,60.156,60.156,60.133,60.139,38150000.0
2009-02-13 01:07:00,60.152,60.16,60.152,60.157,11090000.0
2009-02-13 01:08:00,60.152,60.163,60.143,60.148,60020000.0
2009-02-13 01:09:00,60.174,60.174,60.146,60.149,54210000.0
2009-02-13 01:10:00,60.16,60.163,60.155,60.159,84540000.0
2009-02-13 01:11:00,60.134,60.16,60.134,60.159,154050000.0
2009-02-13 01:12:00,60.155,60.155,60.141,60.141,48210000.0
2009-02-13 01:13:00,60.145,60.146,60.138,60.146,117390000.0
2009-02-13 01:14:00,60.137,60.146,60.133,60.146,101980000.0
2009-02-13 01:15:00,60.132,60.145,60.123,60.145,95740000.0
2009-02-13 01:16:00,60.14,60.144,60.132,60.144,74120000.0
2009-02-13 01:17:00,60.139,60.147,60.139,60.146,48140000.0
2009-02-13 01:18:00,60.171,60.171,60.132,60.132,28990000.0
2009-02-13 01:19:00,60.137,60.137,60.122,60.128,54150000.0
2009-02-13 01:20:00,60.118,60.122,60.114,60.119,26600000.0
2009-02-13 01:21:00,60.124,60.124,60.113,60.118,32220000.0
2009-02-13 01:22:00,60.127,60.127,60.12,60.12,38230000.0
2009-02-13 01:23:00,60.107,60.109,60.106,60.108,72590000.0
2009-02-13 01:24:00,60.117,60.117,60.089,60.099,109670000.0
2009-02-13 01:25:00,60.081,60.084,60.035,60.068,71370000.0
2009-02-13 01:26:00,60.072,60.072,60.044,60.044,69460000.0
2009-02-13 01:27:00,60.066,60.066,60.041,60.041,83380000.0
2009-02-13 01:28:00,60.048,60.048,60.039,60.039,132800000.0
2009-02-13 01:30:00,60.052,60.052,60.031,60.031,128110000.0
2009-02-13 01:31:00,60.034,60.041,60.02,60.035,111320000.0
2009-02-13 01:32:00,60.026,60.034,60.015,60.034,58890000.0
2009-02-13 01:33:00,60.054,60.054,60.035,60.035,88830000.0
2009-02-13 01:34:00,60.041,60.048,60.041,60.048,69250000.0
2009-02-13 01:35:00,60.041,60.045,60.034,60.034,64450000.0
2009-02-13 01:36:00,60.044,60.044,60.013,60.022,70990000.0
2009-02-13 01:37:00,60.008,60.009,59.992,60.006,59820000.0
2009-02-13 01:38:00,59.995,59.996,59.989,59.996,51400000.0
2009-02-13 01:39:00,60.025,60.025,59.973,59.982,61690000.0
2009-02-13 01:40:00,59.984,59.985,59.975,59.98,109050000.0
2009-02-13 01:41:00,59.971,59.975,59.968,59.968,88630000.0
2009-02-13 01:42:00,59.979,59.98,59.953,59.953,103360000.0
2009-02-13 01:43:00,59.958,59.964,59.95,59.964,74650000.0
2009-02-13 01:45:00,59.997,59.997,59.971,59.982,70660000.0
2009-02-13 01:46:00,59.977,59.985,59.969,59.969,66280000.0
2009-02-13 01:47:00,59.973,59.973,59.961,59.967,44030000.0
2009-02-13 01:48:00,59.997,60.001,59.976,59.995,94930000.0
2009-02-13 01:49:00,59.993,60.013,59.993,60.013,63420000.0
2009-02-13 01:50:00,60.013,60.046,60.006,60.041,68780000.0
2009-02-13 01:51:00,60.053,60.073,60.053,60.068,62830000.0
2009-02-13 01:52:00,60.08,60.087,60.079,60.079,75720000.0
2009-02-13 01:53:00,60.092,60.106,60.086,60.106,72190000.0
2009-02-13 01:54:00,60.09,60.09,60.064,60.064,38720000.0
2009-02-13 01:55:00,60.066,60.068,60.059,60.06,75020000.0
2009-02-13 01:57:00,60.084,60.084,60.046,60.049,96940000.0
2009-02-13 01:58:00,60.04,60.047,60.039,60.039,79250000.0
2009-02-13 02:01:00,60.052,60.074,60.052,60.066,45110000.0
2009-02-13 02:02:00,60.061,60.063,60.052,60.052,10710000.0
2009-02-13 02:03:00,60.074,60.074,60.041,60.041,62280000.0
2009-02-13 02:04:00,60.025,60.028,60.02,60.025,64370000.0
2009-02-13 02:05:00,60.015,60.015,60.0,60.007,59650000.0
2009-02-13 02:06:00,60.024,60.024,60.014,60.018,45650000.0
2009-02-13 02:07:00,60.004,60.004,59.99,59.997,86520000.0
2009-02-13 02:08:00,60.009,60.019,59.988,60.012,60200000.0
2009-02-13 02:09:00,60.016,60.016,60.005,60.015,68890000.0
2009-02-13 02:10:00,60.013,60.05,60.013,60.045,63010000.0
2009-02-13 02:11:00,60.038,60.063,60.033,60.063,76280000.0
2009-02-13 02:12:00,60.084,60.084,60.055,60.063,68520000.0
2009-02-13 02:13:00,60.047,60.062,60.037,60.046,37270000.0
2009-02-13 02:14:00,60.037,60.042,60.023,60.036,64200000.0
2009-02-13 02:15:00,60.016,60.016,59.996,59.996,78070000.0
2009-02-13 02:16:00,59.999,60.004,59.975,59.988,88940000.0
2009-02-13 02:17:00,60.009,60.015,60.008,60.008,75930000.0
2009-02-13 02:18:00,60.031,60.035,60.004,60.035,48350000.0
2009-02-13 02:19:00,60.029,60.034,60.022,60.022,9050000.0
2009-02-13 02:20:00,60.023,60.023,60.003,60.003,76390000.0
2009-02-13 02:21:00,60.034,60.034,59.994,59.994,65080000.0
2009-02-13 02:22:00,59.996,60.001,59.98,59.994,37470000.0
2009-02-13 02:23:00,59.988,60.006,59.988,60.006,68830000.0
2009-02-13 02:24:00,60.043,60.043,60.006,60.011,82840000.0
2009-02-13 02:25:00,59.999,60.003,59.983,59.991,95800000.0
2009-02-13 02:26:00,59.981,59.999,59.967,59.994,76240000.0
2009-02-13 02:27:00,59.968,59.976,59.961,59.976,48090000.0
2009-02-13 02:28:00,59.969,59.982,59.963,59.982,13710000.0
2009-02-13 02:29:00,59.985,59.997,59.985,59.988,93620000.0
2009-02-13 02:30:00,60.021,60.021,59.984,59.991,78540000.0
2009-02-13 02:31:00,59.982,59.995,59.982,59.989,44940000.0
2009-02-13 02:32:00,59.993,59.993,59.992,59.992,3190000.0
2009-02-13 02:33:00,60.017,60.017,59.991,59.991,89440000.0
2009-02-13 02:34:00,60.002,60.016,60.002,60.002,74880000.0
2009-02-13 02:35:00,60.006,60.008,60.001,60.001,49830000.0
2009-02-13 02:36:00,60.018,60.024,60.011,60.024,16040000.0
2009-02-13 02:37:00,60.02,60.025,60.019,60.019,11150000.0
2009-02-13 02:38:00,60.037,60.067,60.037,60.065,59640000.0
2009-02-13 02:39:00,60.038,60.041,60.031,60.038,44720000.0
2009-02-13 02:40:00,60.047,60.047,60.032,60.039,91140000.0
2009-02-13 02:41:00,60.053,60.074,60.042,60.074,61950000.0
2009-02-13 02:42:00,60.064,60.064,60.04,60.04,71790000.0
2009-02-13 02:43:00,60.047,60.047,60.041,60.041,60450000.0
2009-02-13 02:44:00,60.029,60.044,60.028,60.038,68470000.0
2009-02-13 02:45:00,60.057,60.064,60.047,60.064,75280000.0
2009-02-13 02:46:00,60.056,60.056,60.042,60.047,37290000.0
2009-02-13 02:47:00,60.049,60.049,60.023,60.023,66520000.0
2009-02-13 02:48:00,60.044,60.044,60.024,60.035,86950000.0
2009-02-13 02:49:00,60.033,60.037,60.031,60.036,85020000.0
2009-02-13 02:50:00,60.031,60.043,60.024,60.043,81930000.0
2009-02-13 02:51:00,60.065,60.065,60.034,60.042,48320000.0
2009-02-13 02:52:00,60.046,60.046,60.04,60.041,5830000.0
2009-02-13 02:53:00,60.052,60.074,60.052,60.074,73680000.0
2009-02-13 02:54:00,60.073,60.093,60.068,60.093,67650000.0
2009-02-13 02:55:00,60.091,60.103,60.088,60.088,37500000.0
2009-02-13 02:56:00,60.096,60.104,60.085,60.09,66760000.0
2009-02-13 02:57:00,60.115,60.115,60.084,60.084,83340000.0
2009-02-13 02:58:00,60.071,60.086,60.071,60.071,89830000.0
2009-02-13 02:59:00,60.06,60.066,60.06,60.066,74290000.0
2009-02-13 03:00:00,60.093,60.093,60.073,60.081,47750000.0
2009-02-13 03:01:00,60.078,60.097,60.078,60.097,12620000.0
2009-02-13 03:02:00,60.108,60.124,60.106,60.118,49150000.0
2009-02-13 03:03:00,60.123,60.123,60.123,60.123,5110000.0
2009-02-13 03:04:00,60.109,60.117,60.109,60.117,6570000.0
2009-02-13 03:05:00,60.109,60.116,60.109,60.116,5450000.0
2009-02-13 03:06:00,60.139,60.139,60.1,60.1,45330000.0
2009-02-13 03:07:00,60.092,60.097,60.092,60.097,4920000.0
2009-02-13 03:08:00,60.089,60.104,60.089,60.096,73360000.0
2009-02-13 03:09:00,60.133,60.133,60.1,60.112,74460000.0
2009-02-13 03:10:00,60.096,60.096,60.09,60.09,43510000.0
2009-02-13 03:11:00,60.098,60.101,60.084,60.098,72550000.0
2009-02-13 03:12:00,60.082,60.088,60.08,60.087,84400000.0
2009-02-13 03:13:00,60.081,60.082,60.071,60.078,91550000.0
2009-02-13 03:14:00,60.071,60.095,60.071,60.095,76790000.0
2009-02-13 03:15:00,60.116,60.116,60.091,60.101,45650000.0
2009-02-13 03:16:00,60.118,60.134,60.118,60.123,10030000.0
2009-02-13 03:17:00,60.127,60.144,60.123,60.138,66250000.0
2009-02-13 03:18:00,60.175,60.175,60.136,60.136,82560000.0
2009-02-13 03:19:00,60.124,60.126,60.12,60.12,87970000.0
2009-02-13 03:20:00,60.105,60.105,60.091,60.091,78550000.0
2009-02-13 03:21:00,60.093,60.093,60.07,60.08,42940000.0
2009-02-13 03:22:00,60.086,60.087,60.081,60.087,11870000.0
2009-02-13 03:23:00,60.073,60.074,60.061,60.068,82480000.0
2009-02-13 03:24:00,60.083,60.083,60.061,60.061,42660000.0
2009-02-13 03:25:00,60.065,60.065,60.061,60.061,8340000.0
2009-02-13 03:26:00,60.07,60.082,60.064,60.082,89760000.0
2009-02-13 03:27:00,60.071,60.071,60.054,60.063,99220000.0
2009-02-13 03:28:00,60.066,60.067,60.061,60.062,71240000.0
2009-02-13 03:29:00,60.072,60.077,60.07,60.077,67410000.0
2009-02-13 03:30:00,60.095,60.095,60.073,60.078,68990000.0
2009-02-13 03:31:00,60.068,60.07,60.067,60.067,59290000.0
2009-02-13 03:32:00,60.087,60.09,60.087,60.088,44640000.0
2009-02-13 03:33:00,60.076,60.076,60.061,60.062,85640000.0
2009-02-13 03:34:00,60.069,60.079,60.068,60.068,58740000.0
2009-02-13 03:35:00,60.08,60.094,60.073,60.094,63800000.0
2009-02-13 03:36:00,60.103,60.104,60.083,60.083,60980000.0
2009-02-13 03:38:00,60.088,60.096,60.083,60.089,74540000.0
2009-02-13 03:39:00,60.117,60.118,60.108,60.108,37720000.0
2009-02-13 03:40:00,60.077,60.086,60.077,60.086,69020000.0
2009-02-13 03:41:00,60.077,60.077,60.071,60.073,83010000.0
2009-02-13 03:42:00,60.092,60.092,60.063,60.075,93030000.0
2009-02-13 03:43:00,60.088,60.096,60.082,60.082,71430000.0
2009-02-13 03:44:00,60.087,60.088,60.083,60.088,45200000.0
2009-02-13 03:45:00,60.103,60.103,60.095,60.103,9960000.0
2009-02-13 03:46:00,60.103,60.114,60.103,60.11,8680000.0
2009-02-13 03:47:00,60.117,60.134,60.104,60.134,46520000.0
2009-02-13 03:48:00,60.124,60.139,60.118,60.136,12980000.0
2009-02-13 03:49:00,60.126,60.135,60.121,60.128,68810000.0
2009-02-13 03:50:00,60.141,60.152,60.132,60.139,80610000.0
2009-02-13 03:51:00,60.176,60.176,60.147,60.157,89510000.0
2009-02-13 03:52:00,60.149,60.159,60.149,60.151,79780000.0
2009-02-13 03:53:00,60.14,60.149,60.14,60.149,45240000.0
2009-02-13 03:54:00,60.163,60.163,60.144,60.15,9250000.0
2009-02-13 03:55:00,60.133,60.142,60.128,60.13,15240000.0
2009-02-13 03:56:00,60.113,60.113,60.103,60.109,73130000.0
2009-02-13 03:57:00,60.137,60.142,60.122,60.122,48250000.0
2009-02-13 03:58:00,60.137,60.152,60.137,60.152,5440000.0
2009-02-13 03:59:00,60.146,60.153,60.142,60.145,40090000.0
2009-02-13 04:00:00,60.182,60.182,60.152,60.152,65400000.0
2009-02-13 04:01:00,60.161,60.191,60.155,60.155,82080000.0
2009-02-13 04:02:00,60.173,60.208,60.157,60.201,90190000.0
2009-02-13 04:03:00,60.179,60.193,60.172,60.193,78220000.0
2009-02-13 04:04:00,60.173,60.199,60.173,60.19,48910000.0
2009-02-13 04:05:00,60.204,60.206,60.193,60.193,16750000.0
2009-02-13 04:06:00,60.215,60.222,60.197,60.219,61750000.0
2009-02-13 04:07:00,60.2,60.223,60.2,60.223,73690000.0
2009-02-13 04:08:00,60.222,60.251,60.216,60.247,69520000.0
2009-02-13 04:09:00,60.263,60.27,60.241,60.256,38040000.0
2009-02-13 04:10:00,60.252,60.274,60.252,60.258,72030000.0
2009-02-13 04:11:00,60.252,60.266,60.252,60.265,85920000.0
2009-02-13 04:12:00,60.257,60.257,60.242,60.249,89830000.0
2009-02-13 04:13:00,60.239,60.255,60.234,60.238,77630000.0
2009-02-13 04:14:00,60.24,60.254,60.234,60.245,44990000.0
2009-02-13 04:15:00,60.269,60.274,60.255,60.261,17230000.0
2009-02-13 04:16:00,60.269,60.301,60.267,60.295,81730000.0
2009-02-13 04:17:00,60.304,60.304,60.255,60.278,90400000.0
2009-02-13 04:18:00,60.284,60.308,60.279,60.296,79860000.0
2009-02-13 04:19:00,60.285,60.293,60.276,60.289,43510000.0
2009-02-13 04:20:00,60.292,60.292,60.285,60.285,4130000.0
2009-02-13 04:21:00,60.298,60.305,60.295,60.298,47360000.0
2009-02-13 04:22:00,60.292,60.31,60.292,60.293,13630000.0
2009-02-13 04:23:00,60.293,60.293,60.268,60.278,88270000.0
2009-02-13 04:24:00,60.283,60.3,60.274,60.288,78770000.0
2009-02-13 04:25:00,60.279,60.298,60.273,60.278,43340000.0
2009-02-13 04:26:00,60.286,60.286,60.272,60.283,13410000.0
2009-02-13 04:27:00,60.304,60.304,60.283,60.303,78850000.0
2009-02-13 04:28:00,60.294,60.294,60.267,60.271,88400000.0
2009-02-13 04:29:00,60.258,60.272,60.245,60.245,76930000.0
2009-02-13 04:30:00,60.265,60.265,60.242,60.242,48450000.0
2009-02-13 04:31:00,60.244,60.244,60.242,60.242,4140000.0
2009-02-13 04:33:00,60.256,60.256,60.229,60.229,10360000.0
2009-02-13 04:34:00,60.243,60.243,60.228,60.234,7700000.0
2009-02-13 04:35:00,60.22,60.234,60.22,60.234,48490000.0
2009-02-13 04:36:00,60.238,60.238,60.223,60.232,8460000.0
2009-02-13 04:37:00,60.251,60.29,60.251,60.283,39140000.0
2009-02-13 04:38:00,60.272,60.293,60.272,60.293,64740000.0
2009-02-13 04:39:00,60.301,60.301,60.277,60.296,90650000.0
2009-02-13 04:40:00,60.287,60.294,60.276,60.278,93930000.0
2009-02-13 04:41:00,60.293,60.314,60.293,60.307,79130000.0
2009-02-13 04:42:00,60.29,60.297,60.29,60.297,47070000.0
2009-02-13 04:43:00,60.296,60.32,60.294,60.311,17090000.0
2009-02-13 04:44:00,60.323,60.349,60.323,60.341,90500000.0
2009-02-13 04:45:00,60.36,60.36,60.312,60.321,97980000.0
2009-02-13 04:46:00,60.308,60.323,60.305,60.318,77110000.0
2009-02-13 04:47:00,60.328,60.347,60.325,60.347,50670000.0
2009-02-13 04:48:00,60.329,60.329,60.307,60.307,11870000.0
2009-02-13 04:49:00,60.301,60.302,60.294,60.294,7520000.0
2009-02-13 04:50:00,60.3,60.308,60.3,60.308,24400000.0
2009-02-13 04:51:00,60.314,60.323,60.304,60.315,28160000.0
2009-02-13 04:52:00,60.326,60.326,60.32,60.32,35210000.0
2009-02-13 04:53:00,60.313,60.343,60.313,60.343,60610000.0
2009-02-13 04:54:00,60.359,60.392,60.351,60.389,108130000.0
2009-02-13 04:55:00,60.368,60.393,60.367,60.393,70340000.0
2009-02-13 04:56:00,60.385,60.399,60.369,60.391,68220000.0
2009-02-13 04:57:00,60.412,60.412,60.376,60.385,74940000.0
2009-02-13 04:58:00,60.372,60.383,60.362,60.383,132720000.0
2009-02-13 04:59:00,60.361,60.379,60.353,60.364,124090000.0
2009-02-13 05:00:00,60.381,60.381,60.347,60.364,124030000.0
2009-02-13 05:01:00,60.339,60.362,60.338,60.362,108540000.0
2009-02-13 05:02:00,60.364,60.366,60.351,60.351,54660000.0
2009-02-13 05:03:00,60.37,60.37,60.345,60.365,86150000.0
2009-02-13 05:04:00,60.346,60.379,60.346,60.377,72430000.0
2009-02-13 05:05:00,60.391,60.407,60.384,60.384,64690000.0
2009-02-13 05:06:00,60.395,60.395,60.361,60.385,72730000.0
2009-02-13 05:07:00,60.389,60.413,60.383,60.388,59540000.0
2009-02-13 05:08:00,60.4,60.428,60.396,60.425,51090000.0
2009-02-13 05:09:00,60.399,60.41,60.395,60.408,53720000.0
2009-02-13 05:10:00,60.384,60.4,60.374,60.389,98400000.0
2009-02-13 05:11:00,60.39,60.419,60.386,60.405,85480000.0
2009-02-13 05:12:00,60.423,60.423,60.397,60.4,106200000.0
2009-02-13 05:13:00,60.406,60.421,60.392,60.392,76720000.0
2009-02-13 05:14:00,60.401,60.424,60.396,60.424,64830000.0
2009-02-13 05:15:00,60.43,60.452,60.417,60.452,64830000.0
2009-02-13 05:16:00,60.426,60.441,60.422,60.441,59600000.0
2009-02-13 05:17:00,60.433,60.433,60.404,60.426,49360000.0
2009-02-13 05:18:00,60.434,60.434,60.415,60.427,89120000.0
2009-02-13 05:19:00,60.414,60.422,60.397,60.401,64760000.0
2009-02-13 05:20:00,60.389,60.399,60.375,60.394,68330000.0
2009-02-13 05:21:00,60.415,60.415,60.384,60.405,70340000.0
2009-02-13 05:22:00,60.391,60.406,60.391,60.406,71950000.0
2009-02-13 05:23:00,60.396,60.444,60.396,60.444,68320000.0
2009-02-13 05:24:00,60.434,60.443,60.419,60.429,41130000.0
2009-02-13 05:25:00,60.435,60.435,60.414,60.418,69100000.0
2009-02-13 05:26:00,60.41,60.411,60.393,60.409,80510000.0
2009-02-13 05:27:00,60.411,60.417,60.399,60.407,96720000.0
2009-02-13 05:28:00,60.398,60.404,60.391,60.397,76330000.0
2009-02-13 05:29:00,60.407,60.414,60.403,60.408,44090000.0
2009-02-13 05:30:00,60.424,60.424,60.405,60.405,5450000.0
2009-02-13 05:31:00,60.416,60.43,60.414,60.421,18070000.0
2009-02-13 05:32:00,60.408,60.431,60.405,60.427,45610000.0
2009-02-13 05:33:00,60.419,60.422,60.412,60.422,16030000.0
2009-02-13 05:34:00,60.416,60.433,60.415,60.433,9990000.0
2009-02-13 05:35:00,60.43,60.452,60.424,60.452,49360000.0
2009-02-13 05:36:00,60.437,60.437,60.419,60.426,10130000.0
2009-02-13 05:37:00,60.422,60.425,60.419,60.419,10750000.0
2009-02-13 05:38:00,60.423,60.449,60.423,60.448,13550000.0
2009-02-13 05:39:00,60.408,60.418,60.404,60.418,49280000.0
2009-02-13 05:40:00,60.404,60.41,60.398,60.402,15630000.0
2009-02-13 05:41:00,60.398,60.405,60.392,60.392,48040000.0
2009-02-13 05:42:00,60.402,60.402,60.386,60.394,13750000.0
2009-02-13 05:43:00,60.382,60.394,60.382,60.394,4320000.0
2009-02-13 05:44:00,60.381,60.404,60.381,60.396,50580000.0
2009-02-13 05:45:00,60.415,60.422,60.396,60.422,15330000.0
2009-02-13 05:46:00,60.414,60.449,60.414,60.443,86770000.0
2009-02-13 05:47:00,60.432,60.44,60.381,60.385,52880000.0
2009-02-13 05:48:00,60.386,60.391,60.372,60.391,8540000.0
2009-02-13 05:49:00,60.404,60.413,60.404,60.413,4690000.0
2009-02-13 05:50:00,60.425,60.425,60.412,60.412,47960000.0
2009-02-13 05:51:00,60.418,60.418,60.399,60.405,9010000.0
2009-02-13 05:52:00,60.413,60.424,60.408,60.424,12440000.0
2009-02-13 05:53:00,60.417,60.429,60.417,60.429,3000000.0
2009-02-13 05:54:00,60.435,60.435,60.414,60.414,45160000.0
2009-02-13 05:55:00,60.427,60.429,60.427,60.429,3190000.0
2009-02-13 05:56:00,60.426,60.426,60.414,60.42,47380000.0
2009-02-13 05:57:00,60.432,60.432,60.39,60.39,11830000.0
2009-02-13 05:58:00,60.394,60.409,60.388,60.401,14690000.0
2009-02-13 05:59:00,60.377,60.382,60.364,60.37,79200000.0
2009-02-13 06:00:00,60.37,60.37,60.347,60.358,45180000.0
2009-02-13 06:01:00,60.349,60.357,60.313,60.313,14930000.0
2009-02-13 06:02:00,60.319,60.338,60.295,60.313,83630000.0
2009-02-13 06:03:00,60.325,60.325,60.277,60.306,97110000.0
2009-02-13 06:04:00,60.318,60.318,60.276,60.297,79680000.0
2009-02-13 06:05:00,60.296,60.304,60.286,60.304,46880000.0
2009-02-13 06:06:00,60.308,60.308,60.29,60.295,7880000.0
2009-02-13 06:07:00,60.292,60.323,60.292,60.31,74130000.0
2009-02-13 06:08:00,60.315,60.321,60.293,60.293,49690000.0
2009-02-13 06:09:00,60.289,60.316,60.289,60.31,9200000.0
2009-02-13 06:10:00,60.307,60.307,60.3,60.3,3040000.0
2009-02-13 06:11:00,60.299,60.312,60.293,60.309,50090000.0
2009-02-13 06:12:00,60.31,60.31,60.297,60.307,12590000.0
2009-02-13 06:13:00,60.301,60.303,60.293,60.293,7880000.0
2009-02-13 06:14:00,60.301,60.326,60.301,60.326,47460000.0
2009-02-13 06:15:00,60.314,60.314,60.288,60.3,8530000.0
2009-02-13 06:16:00,60.279,60.306,60.268,60.274,64410000.0
2009-02-13 06:17:00,60.255,60.271,60.22,60.271,69830000.0
2009-02-13 06:18:00,60.263,60.263,60.228,60.255,71290000.0
2009-02-13 06:19:00,60.264,60.266,60.25,60.265,37400000.0
2009-02-13 06:20:00,60.248,60.264,60.247,60.248,68170000.0
2009-02-13 06:21:00,60.269,60.274,60.242,60.274,82390000.0
2009-02-13 06:22:00,60.265,60.306,60.265,60.306,93740000.0
2009-02-13 06:23:00,60.3,60.305,60.291,60.297,84720000.0
2009-02-13 06:24:00,60.278,60.293,60.274,60.286,46880000.0
2009-02-13 06:25:00,60.265,60.272,60.253,60.263,12670000.0
2009-02-13 06:26:00,60.265,60.265,60.223,60.253,80700000.0
2009-02-13 06:27:00,60.239,60.239,60.188,60.194,48940000.0
2009-02-13 06:28:00,60.197,60.218,60.197,60.212,8260000.0
2009-02-13 06:29:00,60.213,60.22,60.185,60.201,71190000.0
2009-02-13 06:30:00,60.213,60.213,60.185,60.206,68170000.0
2009-02-13 06:31:00,60.216,60.222,60.205,60.219,41260000.0
2009-02-13 06:32:00,60.207,60.22,60.194,60.215,66660000.0
2009-02-13 06:33:00,60.211,60.225,60.205,60.205,84000000.0
2009-02-13 06:34:00,60.202,60.202,60.169,60.181,96060000.0
2009-02-13 06:35:00,60.186,60.187,60.145,60.145,80210000.0
2009-02-13 06:36:00,60.158,60.175,60.148,60.175,44890000.0
2009-02-13 06:37:00,60.151,60.154,60.132,60.132,9100000.0
2009-02-13 06:38:00,60.13,60.149,60.129,60.149,10190000.0
2009-02-13 06:39:00,60.167,60.167,60.113,60.113,93330000.0
2009-02-13 06:40:00,60.123,60.161,60.123,60.147,78530000.0
2009-02-13 06:41:00,60.167,60.174,60.154,60.165,47480000.0
2009-02-13 06:42:00,60.154,60.16,60.142,60.16,11640000.0
2009-02-13 06:43:00,60.166,60.177,60.149,60.149,9950000.0
2009-02-13 06:44:00,60.128,60.141,60.117,60.129,47250000.0
2009-02-13 06:45:00,60.141,60.152,60.133,60.15,13330000.0
2009-02-13 06:46:00,60.137,60.158,60.135,60.158,8680000.0
2009-02-13 06:47:00,60.163,60.189,60.163,60.189,43020000.0
2009-02-13 06:48:00,60.208,60.208,60.191,60.197,8310000.0
2009-02-13 06:49:00,60.186,60.186,60.172,60.178,88820000.0
2009-02-13 06:50:00,60.173,60.213,60.173,60.213,77450000.0
2009-02-13 06:51:00,60.223,60.223,60.203,60.216,47720000.0
2009-02-13 06:52:00,60.185,60.191,60.178,60.191,18590000.0
2009-02-13 06:53:00,60.176,60.19,60.174,60.181,16750000.0
2009-02-13 06:54:00,60.196,60.196,60.176,60.193,88730000.0
2009-02-13 06:55:00,60.211,60.223,60.196,60.2,80190000.0
2009-02-13 06:56:00,60.223,60.223,60.2,60.2,49780000.0
2009-02-13 06:57:00,60.212,60.212,60.197,60.208,10340000.0
2009-02-13 06:58:00,60.202,60.211,60.193,60.193,11830000.0
2009-02-13 06:59:00,60.198,60.224,60.195,60.224,76030000.0
2009-02-13 07:00:00,60.245,60.248,60.216,60.23,64890000.0
2009-02-13 07:01:00,60.22,60.252,60.22,60.232,65960000.0
2009-02-13 07:02:00,60.249,60.264,60.243,60.257,59470000.0
2009-02-13 07:03:00,60.246,60.256,60.241,60.241,46170000.0
2009-02-13 07:04:00,60.249,60.263,60.244,60.26,93100000.0
2009-02-13 07:05:00,60.264,60.299,60.264,60.299,61440000.0
2009-02-13 07:06:00,60.295,60.295,60.275,60.277,64990000.0
2009-02-13 07:07:00,60.286,60.293,60.273,60.286,65300000.0
2009-02-13 07:08:00,60.268,60.282,60.262,60.27,73730000.0
2009-02-13 07:09:00,60.265,60.292,60.265,60.279,69730000.0
2009-02-13 07:10:00,60.268,60.279,60.266,60.268,38530000.0
2009-02-13 07:11:00,60.289,60.302,60.277,60.288,71110000.0
2009-02-13 07:12:00,60.285,60.3,60.273,60.282,87850000.0
2009-02-13 07:13:00,60.284,60.286,60.264,60.286,91900000.0
2009-02-13 07:14:00,60.28,60.294,60.275,60.289,77480000.0
2009-02-13 07:15:00,60.293,60.293,60.251,60.251,49920000.0
2009-02-13 07:16:00,60.253,60.26,60.248,60.256,21640000.0
2009-02-13 07:17:00,60.255,60.265,60.252,60.262,12210000.0
2009-02-13 07:18:00,60.257,60.26,60.246,60.25,78710000.0
2009-02-13 07:19:00,60.247,60.265,60.247,60.265,91980000.0
2009-02-13 07:20:00,60.246,60.254,60.235,60.248,76810000.0
2009-02-13 07:21:00,60.259,60.276,60.245,60.276,48560000.0
2009-02-13 07:22:00,60.278,60.278,60.259,60.267,6950000.0
2009-02-13 07:23:00,60.274,60.274,60.256,60.259,71970000.0
2009-02-13 07:24:00,60.271,60.271,60.236,60.249,38060000.0
2009-02-13 07:25:00,60.238,60.256,60.238,60.256,64870000.0
2009-02-13 07:26:00,60.241,60.253,60.24,60.24,81320000.0
2009-02-13 07:27:00,60.266,60.266,60.224,60.224,90950000.0
2009-02-13 07:28:00,60.228,60.242,60.221,60.23,76450000.0
2009-02-13 07:29:00,60.216,60.231,60.197,60.208,48200000.0
2009-02-13 07:30:00,60.243,60.243,60.222,60.222,5830000.0
2009-02-13 07:31:00,60.237,60.252,60.224,60.252,71200000.0
2009-02-13 07:32:00,60.25,60.263,60.245,60.26,70330000.0
2009-02-13 07:33:00,60.25,60.25,60.227,60.246,39530000.0
2009-02-13 07:34:00,60.237,60.252,60.233,60.241,73070000.0
2009-02-13 07:35:00,60.256,60.256,60.236,60.253,88850000.0
2009-02-13 07:36:00,60.264,60.264,60.226,60.238,86410000.0
2009-02-13 07:37:00,60.208,60.22,60.198,60.2,81000000.0
2009-02-13 07:38:00,60.213,60.22,60.196,60.201,46940000.0
2009-02-13 07:39:00,60.197,60.197,60.144,60.144,11160000.0
2009-02-13 07:40:00,60.148,60.159,60.135,60.154,82040000.0
2009-02-13 07:41:00,60.148,60.165,60.146,60.157,46410000.0
2009-02-13 07:42:00,60.171,60.171,60.156,60.164,12220000.0
2009-02-13 07:43:00,60.161,60.175,60.154,60.175,79050000.0
2009-02-13 07:44:00,60.175,60.184,60.165,60.184,48800000.0
2009-02-13 07:45:00,60.183,60.193,60.177,60.193,9210000.0
2009-02-13 07:46:00,60.166,60.192,60.165,60.189,19150000.0
2009-02-13 07:47:00,60.182,60.187,60.176,60.182,18440000.0
2009-02-13 07:48:00,60.172,60.194,60.172,60.178,89210000.0
2009-02-13 07:49:00,60.184,60.191,60.161,60.185,83790000.0
2009-02-13 07:50:00,60.19,60.197,60.188,60.197,40010000.0
2009-02-13 07:51:00,60.205,60.216,60.202,60.216,10180000.0
2009-02-13 07:52:00,60.22,60.233,60.214,60.232,38090000.0
2009-02-13 07:53:00,60.242,60.263,60.228,60.263,67710000.0
2009-02-13 07:54:00,60.257,60.259,60.234,60.25,86620000.0
2009-02-13 07:55:00,60.258,60.265,60.251,60.265,92720000.0
2009-02-13 07:56:00,60.258,60.262,60.25,60.258,79510000.0
2009-02-13 07:57:00,60.259,60.265,60.244,60.251,49270000.0
2009-02-13 07:58:00,60.262,60.262,60.246,60.249,11300000.0
2009-02-13 07:59:00,60.268,60.276,60.264,60.276,70610000.0
2009-02-13 08:00:00,60.289,60.289,60.26,60.276,37070000.0
2009-02-13 08:01:00,60.269,60.284,60.266,60.268,71990000.0
2009-02-13 08:02:00,60.276,60.289,60.241,60.26,87490000.0
2009-02-13 08:03:00,60.267,60.267,60.244,60.248,96110000.0
2009-02-13 08:04:00,60.24,60.256,60.24,60.256,74520000.0
2009-02-13 08:05:00,60.248,60.265,60.244,60.265,42730000.0
2009-02-13 08:06:00,60.266,60.266,60.256,60.266,11080000.0
2009-02-13 08:07:00,60.263,60.263,60.233,60.233,75150000.0
2009-02-13 08:08:00,60.235,60.235,60.223,60.223,48510000.0
2009-02-13 08:09:00,60.242,60.244,60.228,60.244,9990000.0
2009-02-13 08:10:00,60.238,60.263,60.236,60.238,68990000.0
2009-02-13 08:11:00,60.233,60.251,60.233,60.25,82810000.0
2009-02-13 08:12:00,60.255,60.255,60.214,60.221,88940000.0
2009-02-13 08:13:00,60.235,60.235,60.214,60.234,83430000.0
2009-02-13 08:14:00,60.214,60.244,60.214,60.239,45820000.0
2009-02-13 08:15:00,60.25,60.25,60.225,60.243,12840000.0
2009-02-13 08:16:00,60.24,60.251,60.235,60.24,67420000.0
2009-02-13 08:17:00,60.248,60.256,60.241,60.241,60920000.0
2009-02-13 08:18:00,60.264,60.271,60.246,60.269,48830000.0
2009-02-13 08:19:00,60.269,60.273,60.252,60.273,59050000.0
2009-02-13 08:20:00,60.272,60.29,60.255,60.276,108920000.0
2009-02-13 08:21:00,60.304,60.304,60.29,60.29,95630000.0
2009-02-13 08:22:00,60.305,60.308,60.282,60.302,104860000.0
2009-02-13 08:23:00,60.296,60.304,60.284,60.304,73560000.0
2009-02-13 08:24:00,60.297,60.297,60.282,60.289,68530000.0
2009-02-13 08:25:00,60.298,60.312,60.293,60.312,68400000.0
2009-02-13 08:26:00,60.295,60.351,60.295,60.351,59150000.0
2009-02-13 08:27:00,60.343,60.343,60.307,60.319,45100000.0
2009-02-13 08:28:00,60.307,60.311,60.292,60.307,89320000.0
2009-02-13 08:29:00,60.29,60.307,60.275,60.294,65840000.0
2009-02-13 08:30:00,60.296,60.296,60.262,60.262,63430000.0
2009-02-13 08:31:00,60.268,60.283,60.262,60.283,62380000.0
2009-02-13 08:32:00,60.274,60.274,60.248,60.256,69360000.0
2009-02-13 08:33:00,60.265,60.265,60.238,60.249,69950000.0
2009-02-13 08:34:00,60.241,60.261,60.241,60.249,39000000.0
2009-02-13 08:35:00,60.257,60.275,60.241,60.241,70330000.0
2009-02-13 08:36:00,60.265,60.265,60.223,60.254,77200000.0
2009-02-13 08:37:00,60.234,60.262,60.234,60.258,90370000.0
2009-02-13 08:38:00,60.253,60.253,60.231,60.248,77860000.0
2009-02-13 08:39:00,60.256,60.262,60.236,60.247,45930000.0
2009-02-13 08:40:00,60.248,60.266,60.248,60.249,10330000.0
2009-02-13 08:41:00,60.247,60.262,60.243,60.251,73080000.0
2009-02-13 08:42:00,60.253,60.262,60.235,60.239,46670000.0
2009-02-13 08:43:00,60.228,60.242,60.222,60.242,16420000.0
2009-02-13 08:44:00,60.242,60.284,60.242,60.284,53350000.0
2009-02-13 08:45:00,60.289,60.289,60.268,60.275,9960000.0
2009-02-13 08:46:00,60.25,60.266,60.25,60.266,63580000.0
2009-02-13 08:47:00,60.252,60.271,60.252,60.261,29180000.0
2009-02-13 08:48:00,60.276,60.276,60.252,60.274,61630000.0
2009-02-13 08:50:00,60.288,60.29,60.286,60.288,80110000.0
2009-02-13 08:51:00,60.278,60.28,60.275,60.276,75480000.0
2009-02-13 08:52:00,60.264,60.265,60.256,60.256,43740000.0
2009-02-13 08:53:00,60.249,60.263,60.249,60.256,34240000.0
2009-02-13 08:54:00,60.258,60.258,60.234,60.245,23040000.0
2009-02-13 08:55:00,60.245,60.249,60.224,60.238,41870000.0
2009-02-13 08:56:00,60.225,60.225,60.21,60.21,69620000.0
2009-02-13 08:57:00,60.231,60.231,60.199,60.201,61740000.0
2009-02-13 08:58:00,60.203,60.203,60.182,60.188,39380000.0
2009-02-13 08:59:00,60.197,60.203,60.194,60.203,93630000.0
2009-02-13 09:00:00,60.227,60.237,60.2,60.236,79740000.0
2009-02-13 09:01:00,60.242,60.251,60.226,60.245,44640000.0
2009-02-13 09:02:00,60.24,60.26,60.221,60.239,39670000.0
2009-02-13 09:03:00,60.282,60.282,60.238,60.251,34230000.0
2009-02-13 09:04:00,60.229,60.244,60.222,60.244,84320000.0
2009-02-13 09:05:00,60.246,60.255,60.235,60.255,96330000.0
2009-02-13 09:06:00,60.246,60.246,60.225,60.233,64420000.0
2009-02-13 09:07:00,60.24,60.262,60.234,60.255,67620000.0
2009-02-13 09:08:00,60.267,60.285,60.266,60.276,57220000.0
2009-02-13 09:09:00,60.297,60.297,60.251,60.251,93380000.0
2009-02-13 09:10:00,60.26,60.269,60.242,60.26,66200000.0
2009-02-13 09:11:00,60.254,60.261,60.246,60.248,82290000.0
2009-02-13 09:12:00,60.249,60.262,60.241,60.247,68870000.0
2009-02-13 09:13:00,60.255,60.256,60.245,60.256,127460000.0
2009-02-13 09:14:00,60.257,60.272,60.242,60.258,103840000.0
2009-02-13 09:15:00,60.272,60.272,60.259,60.269,85400000.0
2009-02-13 09:16:00,60.249,60.264,60.246,60.249,94020000.0
2009-02-13 09:17:00,60.231,60.262,60.231,60.262,76420000.0
2009-02-13 09:18:00,60.258,60.264,60.252,60.264,72800000.0
2009-02-13 09:19:00,60.267,60.285,60.267,60.275,104470000.0
2009-02-13 09:20:00,60.265,60.275,60.255,60.275,58580000.0
2009-02-13 09:21:00,60.267,60.284,60.263,60.267,84550000.0
2009-02-13 09:22:00,60.279,60.285,60.248,60.258,70290000.0
2009-02-13 09:23:00,60.248,60.25,60.223,60.249,93360000.0
2009-02-13 09:24:00,60.229,60.238,60.186,60.217,65640000.0
2009-02-13 09:25:00,60.21,60.221,60.2,60.2,62330000.0
2009-02-13 09:26:00,60.21,60.222,60.187,60.217,93130000.0
2009-02-13 09:27:00,60.236,60.236,60.215,60.229,75200000.0
2009-02-13 09:28:00,60.22,60.227,60.22,60.221,95380000.0
2009-02-13 09:29:00,60.229,60.233,60.214,60.214,79540000.0
2009-02-13 09:30:00,60.222,60.241,60.217,60.228,121370000.0
2009-02-13 09:31:00,60.237,60.255,60.224,60.255,91220000.0
2009-02-13 09:32:00,60.253,60.281,60.245,60.267,76970000.0
2009-02-13 09:33:00,60.301,60.301,60.259,60.27,82550000.0
2009-02-13 09:34:00,60.288,60.303,60.286,60.291,97770000.0
2009-02-13 09:35:00,60.29,60.314,60.288,60.314,81050000.0
2009-02-13 09:36:00,60.317,60.317,60.259,60.288,21480000.0
2009-02-13 09:37:00,60.297,60.319,60.269,60.277,48950000.0
2009-02-13 09:38:00,60.278,60.278,60.269,60.269,72660000.0
2009-02-13 09:39:00,60.295,60.295,60.276,60.292,57150000.0
2009-02-13 09:40:00,60.289,60.296,60.28,60.296,101760000.0
2009-02-13 09:41:00,60.296,60.329,60.296,60.323,112340000.0
2009-02-13 09:42:00,60.343,60.35,60.323,60.34,39870000.0
2009-02-13 09:43:00,60.353,60.38,60.353,60.38,58060000.0
2009-02-13 09:44:00,60.388,60.409,60.382,60.389,66700000.0
2009-02-13 09:45:00,60.411,60.455,60.38,60.455,93670000.0
2009-02-13 09:46:00,60.448,60.476,60.433,60.476,41940000.0
2009-02-13 09:47:00,60.455,60.463,60.441,60.448,69130000.0
2009-02-13 09:48:00,60.462,60.462,60.396,60.396,41680000.0
2009-02-13 09:49:00,60.391,60.411,60.391,60.407,74410000.0
2009-02-13 09:50:00,60.423,60.464,60.423,60.454,71630000.0
2009-02-13 09:51:00,60.452,60.452,60.427,60.445,41020000.0
2009-02-13 09:52:00,60.436,60.439,60.422,60.437,48260000.0
2009-02-13 09:53:00,60.429,60.434,60.424,60.434,63750000.0
2009-02-13 09:54:00,60.44,60.44,60.405,60.409,47000000.0
2009-02-13 09:55:00,60.435,60.542,60.435,60.468,39740000.0
2009-02-13 09:56:00,60.474,60.476,60.446,60.459,83080000.0
2009-02-13 09:57:00,60.474,60.474,60.455,60.473,95780000.0
2009-02-13 09:58:00,60.471,60.493,60.464,60.493,138650000.0
2009-02-13 09:59:00,60.486,60.49,60.465,60.477,70030000.0
2009-02-13 10:00:00,60.501,60.51,60.466,60.485,83440000.0
2009-02-13 10:01:00,60.476,60.489,60.432,60.432,38110000.0
2009-02-13 10:02:00,60.443,60.462,60.427,60.462,36240000.0
2009-02-13 10:03:00,60.48,60.48,60.441,60.453,50040000.0
2009-02-13 10:04:00,60.449,60.455,60.444,60.449,113470000.0
2009-02-13 10:05:00,60.448,60.457,60.427,60.433,93040000.0
2009-02-13 10:06:00,60.446,60.448,60.419,60.443,38700000.0
2009-02-13 10:07:00,60.457,60.467,60.429,60.432,37620000.0
2009-02-13 10:08:00,60.427,60.447,60.427,60.447,11690000.0
2009-02-13 10:09:00,60.442,60.442,60.423,60.437,56810000.0
2009-02-13 10:10:00,60.428,60.432,60.414,60.414,51080000.0
2009-02-13 10:11:00,60.424,60.463,60.418,60.429,80160000.0
2009-02-13 10:12:00,60.443,60.443,60.414,60.428,152750000.0
2009-02-13 10:13:00,60.427,60.442,60.405,60.405,51150000.0
2009-02-13 10:14:00,60.41,60.422,60.41,60.413,117610000.0
2009-02-13 10:15:00,60.43,60.43,60.394,60.41,97450000.0
2009-02-13 10:16:00,60.406,60.406,60.386,60.39,81500000.0
2009-02-13 10:17:00,60.383,60.402,60.383,60.395,81710000.0
2009-02-13 10:18:00,60.404,60.404,60.375,60.379,40760000.0
2009-02-13 10:19:00,60.386,60.414,60.385,60.414,32520000.0
2009-02-13 10:20:00,60.421,60.432,60.417,60.428,51850000.0
2009-02-13 10:21:00,60.447,60.473,60.429,60.473,24970000.0
2009-02-13 10:22:00,60.48,60.504,60.474,60.504,30570000.0
2009-02-13 10:23:00,60.52,60.534,60.513,60.525,37830000.0
2009-02-13 10:24:00,60.55,60.55,60.503,60.503,65100000.0
2009-02-13 10:25:00,60.508,60.527,60.501,60.527,99480000.0
2009-02-13 10:26:00,60.521,60.538,60.516,60.533,64950000.0
2009-02-13 10:27:00,60.56,60.613,60.555,60.613,67670000.0
2009-02-13 10:28:00,60.611,60.639,60.608,60.635,75080000.0
2009-02-13 10:29:00,60.604,60.615,60.586,60.592,135220000.0
2009-02-13 10:30:00,60.605,60.611,60.582,60.604,139160000.0
2009-02-13 10:31:00,60.594,60.598,60.554,60.575,127590000.0
2009-02-13 10:32:00,60.572,60.573,60.555,60.573,117010000.0
2009-02-13 10:33:00,60.582,60.582,60.557,60.582,60010000.0
2009-02-13 10:34:00,60.583,60.583,60.565,60.579,92420000.0
2009-02-13 10:35:00,60.586,60.586,60.572,60.585,69230000.0
2009-02-13 10:36:00,60.612,60.612,60.576,60.588,68960000.0
2009-02-13 10:37:00,60.584,60.604,60.584,60.597,72490000.0
2009-02-13 10:38:00,60.603,60.613,60.583,60.589,56110000.0
2009-02-13 10:39:00,60.593,60.593,60.574,60.581,52570000.0
2009-02-13 10:40:00,60.585,60.585,60.563,60.584,57340000.0
2009-02-13 10:41:00,60.58,60.595,60.575,60.589,103760000.0
2009-02-13 10:42:00,60.63,60.63,60.6,60.623,99900000.0
2009-02-13 10:43:00,60.63,60.662,60.63,60.648,106330000.0
2009-02-13 10:44:00,60.665,60.682,60.636,60.662,78730000.0
2009-02-13 10:45:00,60.689,60.711,60.673,60.696,61810000.0
2009-02-13 10:46:00,60.713,60.741,60.713,60.741,68310000.0
2009-02-13 10:47:00,60.738,60.757,60.725,60.737,65240000.0
2009-02-13 10:48:00,60.75,60.75,60.726,60.738,47020000.0
2009-02-13 10:49:00,60.726,60.731,60.702,60.702,98160000.0
2009-02-13 10:50:00,60.706,60.71,60.694,60.697,66940000.0
2009-02-13 10:51:00,60.69,60.708,60.682,60.682,71160000.0
2009-02-13 10:52:00,60.676,60.679,60.662,60.677,65840000.0
2009-02-13 10:53:00,60.685,60.685,60.665,60.678,78030000.0
2009-02-13 10:54:00,60.682,60.682,60.66,60.663,73780000.0
2009-02-13 10:55:00,60.668,60.683,60.651,60.651,37230000.0
2009-02-13 10:56:00,60.663,60.663,60.652,60.658,70400000.0
2009-02-13 10:57:00,60.653,60.657,60.643,60.643,90480000.0
2009-02-13 10:58:00,60.65,60.65,60.627,60.645,97340000.0
2009-02-13 10:59:00,60.651,60.661,60.642,60.661,86630000.0
2009-02-13 11:00:00,60.683,60.683,60.665,60.673,51680000.0
2009-02-13 11:01:00,60.691,60.692,60.682,60.682,10890000.0
2009-02-13 11:02:00,60.669,60.681,60.662,60.662,62690000.0
2009-02-13 11:03:00,60.637,60.651,60.634,60.648,48010000.0
2009-02-13 11:04:00,60.661,60.661,60.623,60.623,49480000.0
2009-02-13 11:05:00,60.621,60.621,60.578,60.583,44760000.0
2009-02-13 11:06:00,60.6,60.633,60.59,60.633,77800000.0
2009-02-13 11:07:00,60.623,60.672,60.623,60.672,96830000.0
2009-02-13 11:08:00,60.672,60.701,60.656,60.701,92420000.0
2009-02-13 11:09:00,60.717,60.728,60.697,60.72,142150000.0
2009-02-13 11:10:00,60.717,60.732,60.713,60.724,48420000.0
2009-02-13 11:11:00,60.723,60.729,60.706,60.729,59410000.0
2009-02-13 11:12:00,60.743,60.743,60.715,60.73,41210000.0
2009-02-13 11:13:00,60.726,60.74,60.723,60.736,35580000.0
2009-02-13 11:14:00,60.724,60.728,60.711,60.727,43720000.0
2009-02-13 11:15:00,60.736,60.736,60.703,60.71,19810000.0
2009-02-13 11:16:00,60.712,60.712,60.664,60.664,21100000.0
2009-02-13 11:17:00,60.672,60.705,60.665,60.705,75630000.0
2009-02-13 11:18:00,60.723,60.727,60.706,60.727,34230000.0
2009-02-13 11:19:00,60.7,60.718,60.685,60.693,70120000.0
2009-02-13 11:20:00,60.686,60.687,60.656,60.681,28560000.0
2009-02-13 11:21:00,60.671,60.685,60.671,60.685,66800000.0
2009-02-13 11:22:00,60.685,60.685,60.672,60.679,32190000.0
2009-02-13 11:23:00,60.67,60.696,60.67,60.696,71800000.0
2009-02-13 11:24:00,60.688,60.695,60.683,60.694,84000000.0
2009-02-13 11:25:00,60.705,60.711,60.693,60.711,43750000.0
2009-02-13 11:26:00,60.718,60.726,60.718,60.719,34620000.0
2009-02-13 11:27:00,60.735,60.735,60.719,60.727,17130000.0
2009-02-13 11:28:00,60.727,60.736,60.727,60.735,35890000.0
2009-02-13 11:29:00,60.723,60.741,60.716,60.741,76000000.0
2009-02-13 11:30:00,60.755,60.755,60.727,60.752,62680000.0
2009-02-13 11:31:00,60.753,60.772,60.753,60.766,32050000.0
2009-02-13 11:32:00,60.774,60.784,60.754,60.784,94410000.0
2009-02-13 11:33:00,60.793,60.793,60.766,60.766,82050000.0
2009-02-13 11:34:00,60.769,60.775,60.764,60.767,40090000.0
2009-02-13 11:35:00,60.772,60.784,60.765,60.768,42440000.0
2009-02-13 11:36:00,60.793,60.793,60.768,60.78,34260000.0
2009-02-13 11:37:00,60.781,60.812,60.776,60.804,80490000.0
2009-02-13 11:38:00,60.832,60.851,60.823,60.844,94400000.0
2009-02-13 11:39:00,60.865,60.873,60.841,60.853,60660000.0
2009-02-13 11:40:00,60.84,60.863,60.834,60.854,68410000.0
2009-02-13 11:41:00,60.839,60.881,60.839,60.87,51860000.0
2009-02-13 11:42:00,60.892,60.892,60.862,60.871,91430000.0
2009-02-13 11:43:00,60.877,60.887,60.861,60.872,71110000.0
2009-02-13 11:44:00,60.868,60.884,60.861,60.884,72280000.0
2009-02-13 11:45:00,60.888,60.894,60.882,60.894,71630000.0
2009-02-13 11:46:00,60.885,60.885,60.874,60.885,139220000.0
2009-02-13 11:47:00,60.889,60.898,60.876,60.89,103750000.0
2009-02-13 11:48:00,60.906,60.94,60.898,60.932,89690000.0
2009-02-13 11:49:00,60.925,60.925,60.874,60.874,91920000.0
2009-02-13 11:50:00,60.858,60.872,60.851,60.856,73200000.0
2009-02-13 11:51:00,60.862,60.863,60.849,60.863,78960000.0
2009-02-13 11:52:00,60.847,60.866,60.844,60.856,101970000.0
2009-02-13 11:53:00,60.865,60.909,60.863,60.888,58230000.0
2009-02-13 11:54:00,60.894,60.919,60.894,60.909,84510000.0
2009-02-13 11:55:00,60.919,60.943,60.915,60.943,66090000.0
2009-02-13 11:56:00,60.926,60.94,60.897,60.902,91570000.0
2009-02-13 11:57:00,60.913,60.913,60.882,60.882,72650000.0
2009-02-13 11:58:00,60.9,60.932,60.9,60.932,59930000.0
2009-02-13 11:59:00,60.912,60.931,60.902,60.902,88630000.0
2009-02-13 12:00:00,60.924,60.924,60.867,60.873,73310000.0
2009-02-13 12:01:00,60.876,60.883,60.843,60.843,100670000.0
2009-02-13 12:02:00,60.829,60.842,60.825,60.837,72090000.0
2009-02-13 12:03:00,60.856,60.862,60.824,60.862,122440000.0
2009-02-13 12:04:00,60.863,60.891,60.863,60.891,98240000.0
2009-02-13 12:05:00,60.884,60.884,60.866,60.869,75130000.0
2009-02-13 12:06:00,60.871,60.871,60.827,60.84,86770000.0
2009-02-13 12:07:00,60.824,60.833,60.805,60.827,95580000.0
2009-02-13 12:08:00,60.832,60.833,60.815,60.833,78480000.0
2009-02-13 12:09:00,60.854,60.854,60.835,60.837,23520000.0
2009-02-13 12:10:00,60.827,60.844,60.824,60.839,51750000.0
2009-02-13 12:11:00,60.843,60.854,60.843,60.848,67670000.0
2009-02-13 12:12:00,60.856,60.856,60.84,60.84,62590000.0
2009-02-13 12:13:00,60.848,60.869,60.848,60.868,101360000.0
2009-02-13 12:14:00,60.868,60.875,60.862,60.874,120820000.0
2009-02-13 12:15:00,60.894,60.894,60.861,60.861,43470000.0
2009-02-13 12:16:00,60.865,60.865,60.848,60.848,56000000.0
2009-02-13 12:17:00,60.857,60.864,60.853,60.857,72110000.0
2009-02-13 12:18:00,60.873,60.873,60.847,60.859,96060000.0
2009-02-13 12:19:00,60.837,60.849,60.817,60.845,41560000.0
2009-02-13 12:20:00,60.845,60.851,60.815,60.815,68840000.0
2009-02-13 12:21:00,60.836,60.836,60.817,60.82,48030000.0
2009-02-13 12:22:00,60.811,60.826,60.811,60.816,75190000.0
2009-02-13 12:23:00,60.811,60.825,60.81,60.825,79840000.0
2009-02-13 12:24:00,60.833,60.834,60.815,60.834,44440000.0
2009-02-13 12:25:00,60.809,60.837,60.809,60.836,57780000.0
2009-02-13 12:26:00,60.821,60.836,60.815,60.836,66550000.0
2009-02-13 12:27:00,60.825,60.825,60.81,60.816,45200000.0
2009-02-13 12:28:00,60.835,60.85,60.833,60.838,49690000.0
2009-02-13 12:29:00,60.826,60.832,60.814,60.821,77320000.0
2009-02-13 12:30:00,60.835,60.835,60.813,60.818,93690000.0
2009-02-13 12:31:00,60.828,60.845,60.814,60.845,151380000.0
2009-02-13 12:32:00,60.829,60.829,60.785,60.8,75340000.0
2009-02-13 12:33:00,60.805,60.805,60.783,60.797,83290000.0
2009-02-13 12:34:00,60.782,60.803,60.782,60.798,35680000.0
2009-02-13 12:35:00,60.805,60.805,60.783,60.783,31670000.0
2009-02-13 12:36:00,60.796,60.803,60.784,60.803,46730000.0
2009-02-13 12:37:00,60.819,60.823,60.798,60.813,119160000.0
2009-02-13 12:38:00,60.811,60.833,60.802,60.833,94790000.0
2009-02-13 12:39:00,60.822,60.822,60.791,60.791,39340000.0
2009-02-13 12:40:00,60.797,60.797,60.783,60.787,40220000.0
2009-02-13 12:41:00,60.803,60.803,60.793,60.799,11090000.0
2009-02-13 12:42:00,60.819,60.819,60.786,60.806,63410000.0
2009-02-13 12:44:00,60.806,60.812,60.786,60.806,84860000.0
2009-02-13 12:45:00,60.823,60.823,60.794,60.794,152140000.0
2009-02-13 12:46:00,60.778,60.791,60.765,60.765,53620000.0
2009-02-13 12:47:00,60.765,60.765,60.752,60.758,119510000.0
2009-02-13 12:48:00,60.782,60.782,60.754,60.754,97770000.0
2009-02-13 12:49:00,60.748,60.749,60.747,60.748,79370000.0
2009-02-13 12:50:00,60.744,60.762,60.744,60.757,73150000.0
2009-02-13 12:51:00,60.784,60.784,60.762,60.769,44420000.0
2009-02-13 12:52:00,60.768,60.776,60.768,60.775,37800000.0
2009-02-13 12:53:00,60.777,60.777,60.764,60.767,51130000.0
2009-02-13 12:54:00,60.792,60.792,60.756,60.756,25420000.0
2009-02-13 12:55:00,60.758,60.76,60.757,60.758,34160000.0
2009-02-13 12:56:00,60.748,60.748,60.739,60.746,38150000.0
2009-02-13 12:57:00,60.692,60.746,60.684,60.735,72400000.0
2009-02-13 12:58:00,60.748,60.754,60.74,60.74,107350000.0
2009-02-13 12:59:00,60.747,60.747,60.732,60.745,81660000.0
2009-02-13 13:00:00,60.762,60.762,60.733,60.74,65200000.0
2009-02-13 13:01:00,60.73,60.734,60.721,60.721,80880000.0
2009-02-13 13:02:00,60.728,60.733,60.719,60.719,136270000.0
2009-02-13 13:03:00,60.745,60.745,60.718,60.718,137600000.0
2009-02-13 13:04:00,60.713,60.725,60.705,60.725,130170000.0
2009-02-13 13:05:00,60.72,60.755,60.713,60.75,112460000.0
2009-02-13 13:06:00,60.766,60.77,60.738,60.749,57520000.0
2009-02-13 13:07:00,60.737,60.744,60.723,60.73,87830000.0
2009-02-13 13:08:00,60.745,60.745,60.668,60.668,79490000.0
2009-02-13 13:09:00,60.686,60.686,60.667,60.669,71570000.0
2009-02-13 13:10:00,60.677,60.683,60.672,60.672,79350000.0
2009-02-13 13:11:00,60.676,60.683,60.655,60.683,60780000.0
2009-02-13 13:12:00,60.698,60.731,60.685,60.731,45840000.0
2009-02-13 13:13:00,60.72,60.74,60.713,60.713,62140000.0
2009-02-13 13:14:00,60.724,60.724,60.705,60.711,112470000.0
2009-02-13 13:15:00,60.727,60.73,60.703,60.717,105070000.0
2009-02-13 13:16:00,60.711,60.755,60.711,60.742,104950000.0
2009-02-13 13:17:00,60.722,60.728,60.698,60.701,81160000.0
2009-02-13 13:18:00,60.715,60.715,60.683,60.683,73220000.0
2009-02-13 13:19:00,60.696,60.71,60.684,60.703,68220000.0
2009-02-13 13:20:00,60.702,60.713,60.7,60.713,69550000.0
2009-02-13 13:21:00,60.731,60.731,60.714,60.721,54420000.0
2009-02-13 13:22:00,60.727,60.733,60.719,60.729,101220000.0
2009-02-13 13:23:00,60.725,60.725,60.695,60.708,70810000.0
2009-02-13 13:24:00,60.71,60.71,60.681,60.681,68970000.0
2009-02-13 13:25:00,60.692,60.732,60.692,60.732,68830000.0
2009-02-13 13:26:00,60.73,60.751,60.716,60.751,83660000.0
2009-02-13 13:27:00,60.765,60.767,60.751,60.767,69810000.0
2009-02-13 13:28:00,60.757,60.77,60.735,60.741,41980000.0
2009-02-13 13:29:00,60.747,60.747,60.732,60.738,78580000.0
2009-02-13 13:30:00,60.673,60.718,60.669,60.705,91400000.0
2009-02-13 13:31:00,60.701,60.704,60.691,60.698,96890000.0
2009-02-13 13:32:00,60.69,60.696,60.689,60.696,79920000.0
2009-02-13 13:33:00,60.715,60.715,60.687,60.7,48640000.0
2009-02-13 13:34:00,60.691,60.696,60.691,60.696,5640000.0
2009-02-13 13:36:00,60.715,60.715,60.694,60.713,62050000.0
2009-02-13 13:37:00,60.721,60.742,60.713,60.734,63340000.0
2009-02-13 13:38:00,60.731,60.754,60.731,60.739,59840000.0
2009-02-13 13:39:00,60.742,60.742,60.713,60.713,40660000.0
2009-02-13 13:40:00,60.717,60.717,60.7,60.71,84440000.0
2009-02-13 13:41:00,60.725,60.725,60.687,60.687,61880000.0
2009-02-13 13:42:00,60.679,60.709,60.674,60.703,62910000.0
2009-02-13 13:43:00,60.681,60.709,60.681,60.691,65020000.0
2009-02-13 13:44:00,60.692,60.692,60.656,60.663,74060000.0
2009-02-13 13:45:00,60.682,60.682,60.637,60.663,67980000.0
2009-02-13 13:46:00,60.652,60.672,60.646,60.649,35290000.0
2009-02-13 13:47:00,60.638,60.653,60.637,60.639,67200000.0
2009-02-13 13:48:00,60.646,60.653,60.633,60.642,76970000.0
2009-02-13 13:49:00,60.643,60.643,60.621,60.636,85290000.0
2009-02-13 13:50:00,60.632,60.646,60.632,60.646,79460000.0
2009-02-13 13:51:00,60.64,60.654,60.633,60.648,50160000.0
2009-02-13 13:52:00,60.631,60.642,60.631,60.642,6270000.0
2009-02-13 13:53:00,60.637,60.643,60.633,60.638,47200000.0
2009-02-13 13:54:00,60.653,60.66,60.634,60.652,84980000.0
2009-02-13 13:55:00,60.668,60.674,60.652,60.664,60030000.0
2009-02-13 13:56:00,60.668,60.669,60.666,60.668,64600000.0
2009-02-13 13:57:00,60.683,60.683,60.659,60.677,65150000.0
2009-02-13 13:58:00,60.666,60.67,60.648,60.651,69950000.0
2009-02-13 13:59:00,60.645,60.705,60.645,60.687,70670000.0
2009-02-13 14:00:00,60.71,60.71,60.668,60.687,37350000.0
2009-02-13 14:01:00,60.692,60.692,60.655,60.681,67550000.0
2009-02-13 14:02:00,60.669,60.673,60.651,60.661,76320000.0
2009-02-13 14:03:00,60.685,60.685,60.654,60.668,86140000.0
2009-02-13 14:04:00,60.668,60.675,60.655,60.675,75140000.0
2009-02-13 14:05:00,60.653,60.675,60.653,60.675,46330000.0
2009-02-13 14:06:00,60.665,60.665,60.642,60.653,11340000.0
2009-02-13 14:07:00,60.663,60.663,60.643,60.663,66630000.0
2009-02-13 14:08:00,60.655,60.655,60.639,60.639,77130000.0
2009-02-13 14:09:00,60.665,60.665,60.645,60.658,85100000.0
2009-02-13 14:11:00,60.652,60.664,60.646,60.651,52700000.0
2009-02-13 14:12:00,60.662,60.662,60.646,60.646,6620000.0
2009-02-13 14:13:00,60.655,60.661,60.642,60.642,79790000.0
2009-02-13 14:14:00,60.656,60.679,60.645,60.674,61960000.0
2009-02-13 14:15:00,60.696,60.696,60.672,60.672,49390000.0
2009-02-13 14:16:00,60.677,60.685,60.666,60.685,60240000.0
2009-02-13 14:17:00,60.692,60.695,60.671,60.695,112260000.0
2009-02-13 14:18:00,60.696,60.703,60.685,60.703,95480000.0
2009-02-13 14:19:00,60.713,60.72,60.7,60.709,110010000.0
2009-02-13 14:20:00,60.703,60.735,60.703,60.735,78460000.0
2009-02-13 14:21:00,60.725,60.725,60.695,60.702,65300000.0
2009-02-13 14:22:00,60.712,60.712,60.687,60.696,71050000.0
2009-02-13 14:23:00,60.687,60.703,60.665,60.703,64900000.0
2009-02-13 14:24:00,60.706,60.708,60.678,60.682,57550000.0
2009-02-13 14:25:00,60.691,60.708,60.684,60.699,89160000.0
2009-02-13 14:26:00,60.705,60.705,60.7,60.704,73630000.0
2009-02-13 14:27:00,60.712,60.712,60.692,60.692,74560000.0
2009-02-13 14:28:00,60.698,60.713,60.692,60.692,62780000.0
2009-02-13 14:29:00,60.696,60.697,60.69,60.697,81100000.0
2009-02-13 14:30:00,60.716,60.716,60.695,60.716,71390000.0
2009-02-13 14:31:00,60.71,60.722,60.704,60.717,38010000.0
2009-02-13 14:32:00,60.716,60.795,60.715,60.795,75500000.0
2009-02-13 14:33:00,60.791,60.791,60.709,60.726,85430000.0
2009-02-13 14:34:00,60.716,60.716,60.699,60.713,105480000.0
2009-02-13 14:35:00,60.714,60.714,60.701,60.701,77730000.0
2009-02-13 14:36:00,60.716,60.716,60.704,60.715,49770000.0
2009-02-13 14:37:00,60.717,60.731,60.713,60.731,9010000.0
2009-02-13 14:38:00,60.736,60.744,60.725,60.744,70690000.0
2009-02-13 14:39:00,60.757,60.757,60.734,60.749,110800000.0
2009-02-13 14:40:00,60.748,60.763,60.742,60.757,71460000.0
2009-02-13 14:41:00,60.756,60.756,60.749,60.749,68400000.0
2009-02-13 14:42:00,60.772,60.772,60.747,60.761,77690000.0
2009-02-13 14:43:00,60.77,60.783,60.76,60.783,135350000.0
2009-02-13 14:44:00,60.77,60.784,60.77,60.784,134990000.0
2009-02-13 14:45:00,60.801,60.801,60.775,60.787,131860000.0
2009-02-13 14:46:00,60.749,60.764,60.742,60.742,107800000.0
2009-02-13 14:47:00,60.751,60.763,60.741,60.741,56390000.0
2009-02-13 14:48:00,60.799,60.799,60.737,60.737,91060000.0
2009-02-13 14:49:00,60.74,60.779,60.738,60.765,81770000.0
2009-02-13 14:50:00,60.781,60.787,60.764,60.787,73480000.0
2009-02-13 14:51:00,60.796,60.796,60.781,60.788,71250000.0
2009-02-13 14:52:00,60.777,60.783,60.766,60.783,58120000.0
2009-02-13 14:53:00,60.776,60.785,60.762,60.762,52270000.0
2009-02-13 14:54:00,60.785,60.785,60.762,60.762,60540000.0
2009-02-13 14:55:00,60.779,60.798,60.76,60.793,112400000.0
2009-02-13 14:56:00,60.78,60.794,60.78,60.78,94850000.0
2009-02-13 14:57:00,60.804,60.804,60.764,60.778,107930000.0
2009-02-13 14:58:00,60.784,60.789,60.781,60.787,77840000.0
2009-02-13 14:59:00,60.779,60.784,60.774,60.784,68860000.0
2009-02-13 15:00:00,60.792,60.792,60.765,60.769,72950000.0
2009-02-13 15:01:00,60.758,60.775,60.758,60.767,60430000.0
2009-02-13 15:02:00,60.757,60.765,60.753,60.758,49980000.0
2009-02-13 15:03:00,60.776,60.776,60.761,60.761,98080000.0
2009-02-13 15:04:00,60.767,60.767,60.759,60.759,73710000.0
2009-02-13 15:05:00,60.759,60.766,60.759,60.766,75490000.0
2009-02-13 15:06:00,60.765,60.765,60.751,60.758,66750000.0
2009-02-13 15:07:00,60.765,60.765,60.746,60.758,81180000.0
2009-02-13 15:08:00,60.751,60.787,60.751,60.787,75490000.0
2009-02-13 15:09:00,60.791,60.791,60.767,60.77,39080000.0
2009-02-13 15:10:00,60.785,60.788,60.78,60.787,71220000.0
2009-02-13 15:11:00,60.78,60.787,60.771,60.787,89820000.0
2009-02-13 15:12:00,60.779,60.785,60.762,60.768,99980000.0
2009-02-13 15:13:00,60.756,60.767,60.751,60.767,82750000.0
2009-02-13 15:14:00,60.759,60.772,60.754,60.754,45940000.0
2009-02-13 15:15:00,60.771,60.776,60.761,60.761,17740000.0
2009-02-13 15:16:00,60.754,60.766,60.754,60.766,87720000.0
2009-02-13 15:17:00,60.753,60.773,60.753,60.767,78930000.0
2009-02-13 15:18:00,60.774,60.774,60.746,60.757,45880000.0
2009-02-13 15:19:00,60.749,60.749,60.726,60.726,7930000.0
2009-02-13 15:20:00,60.736,60.736,60.685,60.704,89260000.0
2009-02-13 15:21:00,60.696,60.723,60.668,60.723,70290000.0
2009-02-13 15:22:00,60.712,60.72,60.694,60.72,53440000.0
2009-02-13 15:23:00,60.718,60.733,60.705,60.71,91490000.0
2009-02-13 15:24:00,60.726,60.726,60.704,60.708,57410000.0
2009-02-13 15:25:00,60.714,60.714,60.698,60.712,105130000.0
2009-02-13 15:26:00,60.688,60.713,60.688,60.697,93640000.0
2009-02-13 15:27:00,60.709,60.709,60.678,60.688,118600000.0
2009-02-13 15:28:00,60.683,60.708,60.681,60.698,52320000.0
2009-02-13 15:29:00,60.709,60.723,60.697,60.723,53670000.0
2009-02-13 15:30:00,60.745,60.756,60.732,60.746,94280000.0
2009-02-13 15:31:00,60.727,60.742,60.723,60.729,122470000.0
2009-02-13 15:32:00,60.717,60.747,60.717,60.721,105790000.0
2009-02-13 15:33:00,60.748,60.748,60.72,60.736,105390000.0
2009-02-13 15:34:00,60.754,60.78,60.754,60.754,81370000.0
2009-02-13 15:35:00,60.746,60.757,60.746,60.755,90060000.0
2009-02-13 15:36:00,60.755,60.757,60.731,60.757,110500000.0
2009-02-13 15:37:00,60.747,60.756,60.743,60.756,85380000.0
2009-02-13 15:38:00,60.761,60.765,60.754,60.759,59330000.0
2009-02-13 15:39:00,60.784,60.784,60.745,60.752,23900000.0
2009-02-13 15:40:00,60.74,60.763,60.739,60.763,55240000.0
2009-02-13 15:41:00,60.743,60.763,60.743,60.756,87060000.0
2009-02-13 15:42:00,60.766,60.766,60.738,60.75,62920000.0
2009-02-13 15:43:00,60.754,60.754,60.732,60.732,62830000.0
2009-02-13 15:44:00,60.741,60.752,60.733,60.745,88390000.0
2009-02-13 15:45:00,60.747,60.752,60.735,60.74,59600000.0
2009-02-13 15:46:00,60.73,60.743,60.724,60.724,74210000.0
2009-02-13 15:47:00,60.733,60.741,60.716,60.736,92660000.0
2009-02-13 15:48:00,60.733,60.733,60.703,60.709,61180000.0
2009-02-13 15:49:00,60.694,60.699,60.672,60.677,91460000.0
2009-02-13 15:50:00,60.685,60.707,60.676,60.707,62110000.0
2009-02-13 15:51:00,60.723,60.723,60.705,60.708,36680000.0
2009-02-13 15:52:00,60.712,60.714,60.694,60.714,74300000.0
2009-02-13 15:53:00,60.703,60.703,60.694,60.697,61950000.0
2009-02-13 15:54:00,60.716,60.716,60.693,60.707,81090000.0
2009-02-13 15:55:00,60.696,60.702,60.676,60.676,45390000.0
2009-02-13 15:56:00,60.688,60.688,60.658,60.664,78960000.0
2009-02-13 15:57:00,60.664,60.664,60.638,60.639,123130000.0
2009-02-13 15:58:00,60.655,60.664,60.642,60.655,107430000.0
2009-02-13 15:59:00,60.657,60.657,60.535,60.556,55550000.0
2009-02-13 16:00:00,60.562,60.563,60.532,60.563,90920000.0
2009-02-13 16:01:00,60.56,60.577,60.545,60.567,87940000.0
2009-02-13 16:02:00,60.581,60.601,60.576,60.597,84620000.0
2009-02-13 16:03:00,60.627,60.631,60.6,60.631,27240000.0
2009-02-13 16:04:00,60.619,60.622,60.607,60.609,44120000.0
2009-02-13 16:05:00,60.626,60.663,60.626,60.656,39480000.0
2009-02-13 16:06:00,60.684,60.714,60.68,60.704,63430000.0
2009-02-13 16:07:00,60.722,60.722,60.679,60.692,47880000.0
2009-02-13 16:08:00,60.666,60.683,60.657,60.658,45580000.0
2009-02-13 16:09:00,60.671,60.671,60.655,60.666,42500000.0
2009-02-13 16:10:00,60.662,60.68,60.644,60.673,107730000.0
2009-02-13 16:11:00,60.658,60.68,60.652,60.652,59660000.0
2009-02-13 16:12:00,60.666,60.673,60.652,60.673,37080000.0
2009-02-13 16:13:00,60.662,60.684,60.662,60.677,47410000.0
2009-02-13 16:14:00,60.654,60.654,60.586,60.586,44880000.0
2009-02-13 16:15:00,60.595,60.595,60.575,60.589,78220000.0
2009-02-13 16:16:00,60.6,60.614,60.6,60.607,94750000.0
2009-02-13 16:17:00,60.592,60.635,60.574,60.623,105170000.0
2009-02-13 16:18:00,60.643,60.643,60.606,60.624,152240000.0
2009-02-13 16:19:00,60.607,60.632,60.607,60.619,51120000.0
2009-02-13 16:20:00,60.63,60.669,60.622,60.669,56070000.0
2009-02-13 16:21:00,60.684,60.684,60.635,60.648,40660000.0
2009-02-13 16:22:00,60.652,60.676,60.635,60.653,35040000.0
2009-02-13 16:23:00,60.674,60.674,60.654,60.666,42870000.0
2009-02-13 16:24:00,60.679,60.679,60.637,60.647,22220000.0
2009-02-13 16:25:00,60.65,60.698,60.65,60.677,16720000.0
2009-02-13 16:26:00,60.694,60.73,60.694,60.729,63910000.0
2009-02-13 16:27:00,60.726,60.74,60.704,60.735,36170000.0
2009-02-13 16:28:00,60.725,60.727,60.706,60.719,64740000.0
2009-02-13 16:29:00,60.715,60.758,60.715,60.727,27890000.0
2009-02-13 16:30:00,60.755,60.76,60.736,60.756,63160000.0
2009-02-13 16:31:00,60.753,60.777,60.723,60.73,40550000.0
2009-02-13 16:32:00,60.725,60.769,60.72,60.747,79390000.0
2009-02-13 16:33:00,60.765,60.765,60.735,60.764,74470000.0
2009-02-13 16:34:00,60.753,60.763,60.718,60.749,44230000.0
2009-02-13 16:35:00,60.732,60.748,60.717,60.741,43790000.0
2009-02-13 16:36:00,60.744,60.744,60.698,60.711,18070000.0
2009-02-13 16:37:00,60.709,60.709,60.68,60.691,39760000.0
2009-02-13 16:38:00,60.678,60.696,60.649,60.683,74220000.0
2009-02-13 16:39:00,60.704,60.704,60.673,60.673,62340000.0
2009-02-13 16:40:00,60.676,60.676,60.646,60.658,37060000.0
2009-02-13 16:41:00,60.671,60.693,60.665,60.693,98180000.0
2009-02-13 16:42:00,60.717,60.717,60.673,60.682,81740000.0
2009-02-13 16:43:00,60.675,60.726,60.668,60.697,42840000.0
2009-02-13 16:44:00,60.703,60.703,60.665,60.67,38120000.0
2009-02-13 16:45:00,60.689,60.691,60.667,60.679,35370000.0
2009-02-13 16:46:00,60.685,60.692,60.667,60.692,83460000.0
2009-02-13 16:47:00,60.671,60.709,60.671,60.696,92320000.0
2009-02-13 16:48:00,60.713,60.727,60.694,60.717,59600000.0
2009-02-13 16:49:00,60.729,60.729,60.715,60.716,66460000.0
2009-02-13 16:50:00,60.727,60.75,60.717,60.74,58590000.0
2009-02-13 16:51:00,60.748,60.748,60.704,60.723,98190000.0
2009-02-13 16:52:00,60.717,60.732,60.712,60.717,67490000.0
2009-02-13 16:53:00,60.726,60.732,60.713,60.713,75070000.0
2009-02-13 16:54:00,60.724,60.724,60.695,60.699,69900000.0
2009-02-13 16:55:00,60.682,60.703,60.675,60.68,135360000.0
2009-02-13 16:56:00,60.69,60.69,60.657,60.678,97700000.0
2009-02-13 16:57:00,60.677,60.693,60.667,60.685,96120000.0
2009-02-13 16:58:00,60.697,60.719,60.676,60.719,97490000.0
2009-02-13 16:59:00,60.713,60.781,60.706,60.781,80800000.0
2009-02-13 17:00:00,60.791,60.791,60.745,60.745,77060000.0
2009-02-13 17:01:00,60.752,60.752,60.701,60.74,100420000.0
2009-02-13 17:02:00,60.728,60.769,60.728,60.763,55600000.0
2009-02-13 17:03:00,60.795,60.795,60.74,60.744,83550000.0
2009-02-13 17:04:00,60.723,60.74,60.715,60.734,69230000.0
2009-02-13 17:05:00,60.729,60.744,60.716,60.727,93530000.0
2009-02-13 17:06:00,60.724,60.771,60.724,60.753,78350000.0
2009-02-13 17:07:00,60.766,60.797,60.756,60.772,64060000.0
2009-02-13 17:08:00,60.785,60.824,60.779,60.805,91560000.0
2009-02-13 17:09:00,60.814,60.819,60.753,60.753,75040000.0
2009-02-13 17:10:00,60.766,60.772,60.756,60.767,101080000.0
2009-02-13 17:11:00,60.785,60.815,60.785,60.807,77360000.0
2009-02-13 17:12:00,60.822,60.822,60.796,60.817,117530000.0
2009-02-13 17:13:00,60.815,60.815,60.787,60.807,102330000.0
2009-02-13 17:14:00,60.808,60.861,60.808,60.861,74130000.0
2009-02-13 17:15:00,60.87,60.89,60.846,60.859,85830000.0
2009-02-13 17:16:00,60.853,60.862,60.83,60.846,108560000.0
2009-02-13 17:17:00,60.854,60.863,60.835,60.84,81720000.0
2009-02-13 17:18:00,60.872,60.872,60.842,60.86,23940000.0
2009-02-13 17:19:00,60.849,60.864,60.843,60.864,54330000.0
2009-02-13 17:20:00,60.877,60.886,60.858,60.886,69490000.0
2009-02-13 17:21:00,60.896,60.896,60.88,60.896,63290000.0
2009-02-13 17:22:00,60.88,60.901,60.876,60.895,99540000.0
2009-02-13 17:23:00,60.903,60.903,60.873,60.878,130070000.0
2009-02-13 17:24:00,60.861,60.897,60.856,60.884,48740000.0
2009-02-13 17:25:00,60.904,60.927,60.904,60.915,58750000.0
2009-02-13 17:26:00,60.923,60.934,60.909,60.934,69310000.0
2009-02-13 17:27:00,60.942,60.942,60.916,60.937,92710000.0
2009-02-13 17:28:00,60.942,60.951,60.93,60.93,45920000.0
2009-02-13 17:29:00,60.938,60.944,60.932,60.938,74180000.0
2009-02-13 17:30:00,60.955,60.955,60.937,60.947,39620000.0
2009-02-13 17:31:00,60.959,60.963,60.953,60.963,74290000.0
2009-02-13 17:32:00,60.959,60.974,60.952,60.952,71380000.0
2009-02-13 17:33:00,60.973,60.973,60.955,60.959,45760000.0
2009-02-13 17:34:00,60.949,60.97,60.949,60.965,51990000.0
2009-02-13 17:35:00,60.962,60.983,60.962,60.962,61980000.0
2009-02-13 17:36:00,60.973,61.003,60.957,60.967,43650000.0
2009-02-13 17:37:00,60.95,60.961,60.918,60.92,44460000.0
2009-02-13 17:38:00,60.927,60.953,60.923,60.931,83430000.0
2009-02-13 17:39:00,60.948,60.962,60.935,60.941,103820000.0
2009-02-13 17:40:00,60.956,60.962,60.943,60.955,151210000.0
2009-02-13 17:41:00,60.962,60.962,60.933,60.933,73780000.0
2009-02-13 17:42:00,60.953,60.953,60.927,60.933,86290000.0
2009-02-13 17:43:00,60.93,60.938,60.886,60.886,35040000.0
2009-02-13 17:44:00,60.885,60.891,60.869,60.885,32820000.0
2009-02-13 17:45:00,60.893,60.893,60.845,60.845,48510000.0
2009-02-13 17:46:00,60.856,60.893,60.856,60.893,116520000.0
2009-02-13 17:47:00,60.895,60.898,60.864,60.864,90970000.0
2009-02-13 17:48:00,60.887,60.906,60.868,60.906,38850000.0
2009-02-13 17:49:00,60.898,60.903,60.887,60.888,37400000.0
2009-02-13 17:50:00,60.893,60.919,60.889,60.919,12020000.0
2009-02-13 17:51:00,60.919,60.919,60.867,60.867,56980000.0
2009-02-13 17:52:00,60.863,60.863,60.834,60.85,51270000.0
2009-02-13 17:53:00,60.856,60.902,60.838,60.902,92100000.0
2009-02-13 17:54:00,60.904,60.913,60.886,60.897,154390000.0
2009-02-13 17:55:00,60.877,60.881,60.856,60.866,52830000.0
2009-02-13 17:56:00,60.862,60.893,60.857,60.893,115300000.0
2009-02-13 17:57:00,60.927,60.931,60.916,60.926,107790000.0
2009-02-13 17:58:00,60.938,60.956,60.918,60.956,76600000.0
2009-02-13 17:59:00,60.954,60.987,60.942,60.98,72120000.0
2009-02-13 18:00:00,60.977,60.993,60.934,60.95,48960000.0
2009-02-13 18:01:00,60.946,60.968,60.921,60.926,33200000.0
2009-02-13 18:02:00,60.929,60.942,60.925,60.929,50220000.0
2009-02-13 18:03:00,60.958,60.958,60.896,60.896,26370000.0
2009-02-13 18:04:00,60.897,60.912,60.878,60.891,32940000.0
2009-02-13 18:05:00,60.904,60.956,60.9,60.944,38430000.0
2009-02-13 18:06:00,60.959,60.963,60.952,60.952,66480000.0
2009-02-13 18:07:00,60.934,60.943,60.93,60.943,102450000.0
2009-02-13 18:08:00,60.942,60.962,60.942,60.954,72320000.0
2009-02-13 18:09:00,60.964,60.964,60.942,60.942,74260000.0
2009-02-13 18:10:00,60.949,60.964,60.944,60.964,78760000.0
2009-02-13 18:11:00,60.967,60.973,60.941,60.973,130960000.0
2009-02-13 18:12:00,60.964,60.964,60.939,60.939,136440000.0
2009-02-13 18:13:00,60.922,60.936,60.897,60.916,128850000.0
2009-02-13 18:14:00,60.921,60.921,60.9,60.9,118880000.0
2009-02-13 18:15:00,60.915,60.915,60.897,60.907,60510000.0
2009-02-13 18:16:00,60.903,60.919,60.878,60.906,92480000.0
2009-02-13 18:17:00,60.885,60.892,60.866,60.888,75130000.0
2009-02-13 18:18:00,60.886,60.887,60.833,60.844,73240000.0
2009-02-13 18:19:00,60.834,60.864,60.834,60.864,76900000.0
2009-02-13 18:20:00,60.847,60.852,60.832,60.838,58910000.0
2009-02-13 18:21:00,60.84,60.84,60.773,60.796,49570000.0
2009-02-13 18:22:00,60.813,60.817,60.776,60.804,59580000.0
2009-02-13 18:23:00,60.798,60.819,60.769,60.819,105020000.0
2009-02-13 18:24:00,60.822,60.824,60.802,60.824,95100000.0
2009-02-13 18:25:00,60.818,60.842,60.806,60.842,105240000.0
2009-02-13 18:26:00,60.838,60.879,60.838,60.877,75090000.0
2009-02-13 18:27:00,60.868,60.882,60.851,60.851,70740000.0
2009-02-13 18:28:00,60.853,60.861,60.821,60.821,71900000.0
2009-02-13 18:29:00,60.823,60.827,60.785,60.823,69960000.0
2009-02-13 18:30:00,60.831,60.831,60.805,60.824,46490000.0
2009-02-13 18:31:00,60.84,60.855,60.835,60.855,98100000.0
2009-02-13 18:32:00,60.853,60.853,60.84,60.853,68320000.0
2009-02-13 18:33:00,60.873,60.873,60.845,60.849,67100000.0
2009-02-13 18:34:00,60.856,60.886,60.849,60.885,66360000.0
2009-02-13 18:35:00,60.901,60.901,60.868,60.879,80350000.0
2009-02-13 18:36:00,60.904,60.904,60.885,60.889,69160000.0
2009-02-13 18:37:00,60.892,60.908,60.872,60.879,40050000.0
2009-02-13 18:38:00,60.868,60.871,60.85,60.865,71130000.0
2009-02-13 18:39:00,60.884,60.907,60.861,60.888,87710000.0
2009-02-13 18:40:00,60.905,60.942,60.9,60.928,96930000.0
2009-02-13 18:41:00,60.918,60.921,60.9,60.9,85160000.0
2009-02-13 18:42:00,60.921,60.921,60.896,60.901,52650000.0
2009-02-13 18:43:00,60.913,60.928,60.899,60.925,16010000.0
2009-02-13 18:44:00,60.93,60.94,60.912,60.925,37070000.0
2009-02-13 18:45:00,60.952,60.952,60.92,60.949,68210000.0
2009-02-13 18:46:00,60.933,60.94,60.923,60.931,109070000.0
2009-02-13 18:47:00,60.923,60.94,60.923,60.938,76830000.0
2009-02-13 18:48:00,60.942,60.942,60.888,60.902,69310000.0
2009-02-13 18:49:00,60.893,60.893,60.851,60.87,73750000.0
2009-02-13 18:50:00,60.86,60.87,60.851,60.869,131050000.0
2009-02-13 18:51:00,60.855,60.855,60.815,60.817,143370000.0
2009-02-13 18:52:00,60.823,60.835,60.805,60.835,126850000.0
2009-02-13 18:53:00,60.826,60.833,60.807,60.833,113440000.0
2009-02-13 18:54:00,60.847,60.861,60.846,60.849,60160000.0
2009-02-13 18:55:00,60.844,60.871,60.826,60.864,88040000.0
2009-02-13 18:56:00,60.876,60.886,60.835,60.843,79750000.0
2009-02-13 18:57:00,60.859,60.874,60.837,60.859,70490000.0
2009-02-13 18:58:00,60.843,60.871,60.843,60.85,72370000.0
2009-02-13 18:59:00,60.862,60.862,60.836,60.854,66080000.0
2009-02-13 19:00:00,60.843,60.878,60.84,60.851,56010000.0
2009-02-13 19:01:00,60.858,60.883,60.849,60.875,62860000.0
2009-02-13 19:02:00,60.866,60.882,60.864,60.875,103630000.0
2009-02-13 19:03:00,60.888,60.888,60.848,60.876,92710000.0
2009-02-13 19:04:00,60.874,60.889,60.838,60.862,113650000.0
2009-02-13 19:05:00,60.847,60.855,60.84,60.855,81130000.0
2009-02-13 19:06:00,60.854,60.854,60.831,60.831,66600000.0
2009-02-13 19:07:00,60.841,60.854,60.836,60.854,66580000.0
2009-02-13 19:08:00,60.851,60.883,60.843,60.883,66020000.0
2009-02-13 19:09:00,60.884,60.884,60.865,60.872,49390000.0
2009-02-13 19:10:00,60.852,60.87,60.84,60.852,99220000.0
2009-02-13 19:11:00,60.858,60.86,60.836,60.846,71200000.0
2009-02-13 19:12:00,60.853,60.868,60.801,60.805,73290000.0
2009-02-13 19:13:00,60.805,60.82,60.796,60.817,69460000.0
2009-02-13 19:14:00,60.8,60.829,60.8,60.825,77510000.0
2009-02-13 19:15:00,60.845,60.845,60.812,60.812,73810000.0
2009-02-13 19:16:00,60.819,60.832,60.816,60.817,42370000.0
2009-02-13 19:17:00,60.822,60.822,60.778,60.798,70210000.0
2009-02-13 19:18:00,60.814,60.82,60.778,60.82,87120000.0
2009-02-13 19:19:00,60.805,60.824,60.805,60.824,99710000.0
2009-02-13 19:20:00,60.818,60.82,60.804,60.818,81340000.0
2009-02-13 19:21:00,60.823,60.823,60.794,60.817,45670000.0
2009-02-13 19:22:00,60.793,60.798,60.777,60.781,17700000.0
2009-02-13 19:23:00,60.774,60.802,60.774,60.784,65200000.0
2009-02-13 19:24:00,60.817,60.82,60.804,60.81,47820000.0
2009-02-13 19:25:00,60.819,60.832,60.803,60.832,90520000.0
2009-02-13 19:26:00,60.826,60.84,60.819,60.835,65840000.0
2009-02-13 19:27:00,60.842,60.852,60.817,60.852,68750000.0
2009-02-13 19:28:00,60.846,60.847,60.839,60.847,67440000.0
2009-02-13 19:29:00,60.851,60.851,60.809,60.813,74580000.0
2009-02-13 19:30:00,60.822,60.841,60.818,60.839,79350000.0
2009-02-13 19:31:00,60.846,60.852,60.827,60.844,42550000.0
2009-02-13 19:32:00,60.83,60.837,60.83,60.837,75460000.0
2009-02-13 19:33:00,60.862,60.862,60.821,60.821,93040000.0
2009-02-13 19:34:00,60.826,60.826,60.813,60.818,91890000.0
2009-02-13 19:35:00,60.816,60.816,60.809,60.81,83120000.0
2009-02-13 19:36:00,60.835,60.835,60.806,60.819,47800000.0
2009-02-13 19:37:00,60.82,60.829,60.813,60.813,12210000.0
2009-02-13 19:38:00,60.818,60.836,60.814,60.828,74340000.0
2009-02-13 19:39:00,60.859,60.879,60.842,60.857,89320000.0
2009-02-13 19:40:00,60.869,60.889,60.849,60.875,97210000.0
2009-02-13 19:41:00,60.855,60.893,60.845,60.893,88040000.0
2009-02-13 19:42:00,60.91,60.91,60.862,60.869,51550000.0
2009-02-13 19:43:00,60.843,60.843,60.834,60.834,3380000.0
2009-02-13 19:44:00,60.843,60.843,60.79,60.801,93310000.0
2009-02-13 19:45:00,60.813,60.813,60.783,60.806,95960000.0
2009-02-13 19:46:00,60.814,60.814,60.784,60.798,85920000.0
2009-02-13 19:47:00,60.801,60.814,60.794,60.808,46030000.0
2009-02-13 19:48:00,60.815,60.815,60.798,60.805,13900000.0
2009-02-13 19:49:00,60.84,60.84,60.814,60.833,13340000.0
2009-02-13 19:50:00,60.823,60.843,60.813,60.843,64760000.0
2009-02-13 19:51:00,60.85,60.85,60.805,60.805,41030000.0
2009-02-13 19:52:00,60.809,60.809,60.78,60.799,33850000.0
2009-02-13 19:53:00,60.784,60.784,60.755,60.755,46160000.0
2009-02-13 19:54:00,60.763,60.763,60.733,60.749,32120000.0
2009-02-13 19:55:00,60.741,60.746,60.737,60.737,30660000.0
2009-02-13 19:56:00,60.735,60.744,60.723,60.744,34640000.0
2009-02-13 19:57:00,60.754,60.754,60.736,60.74,56080000.0
2009-02-13 19:58:00,60.737,60.752,60.726,60.747,107140000.0
2009-02-13 19:59:00,60.749,60.8,60.749,60.788,71660000.0
2009-02-13 20:00:00,60.792,60.809,60.772,60.801,70790000.0
2009-02-13 20:01:00,60.807,60.831,60.807,60.818,77730000.0
2009-02-13 20:02:00,60.805,60.83,60.805,60.829,136090000.0
2009-02-13 20:03:00,60.841,60.841,60.811,60.811,119500000.0
2009-02-13 20:04:00,60.818,60.832,60.818,60.819,146180000.0
2009-02-13 20:05:00,60.835,60.842,60.822,60.822,136950000.0
2009-02-13 20:06:00,60.846,60.849,60.826,60.827,60440000.0
2009-02-13 20:07:00,60.835,60.837,60.823,60.837,87150000.0
2009-02-13 20:08:00,60.83,60.835,60.83,60.835,4320000.0
2009-02-13 20:09:00,60.845,60.845,60.813,60.826,7150000.0
2009-02-13 20:10:00,60.825,60.826,60.81,60.826,69230000.0
2009-02-13 20:11:00,60.805,60.81,60.792,60.81,12210000.0
2009-02-13 20:12:00,60.821,60.821,60.805,60.806,12020000.0
2009-02-13 20:13:00,60.816,60.816,60.791,60.791,77640000.0
2009-02-13 20:14:00,60.798,60.814,60.796,60.814,86230000.0
2009-02-13 20:15:00,60.82,60.82,60.765,60.765,107490000.0
2009-02-13 20:16:00,60.754,60.82,60.754,60.814,96370000.0
2009-02-13 20:17:00,60.822,60.822,60.802,60.806,8120000.0
2009-02-13 20:18:00,60.841,60.851,60.816,60.844,75670000.0
2009-02-13 20:19:00,60.864,60.864,60.819,60.824,77210000.0
2009-02-13 20:20:00,60.831,60.854,60.831,60.854,50770000.0
2009-02-13 20:21:00,60.863,60.863,60.838,60.855,45680000.0
2009-02-13 20:22:00,60.85,60.856,60.849,60.85,99910000.0
2009-02-13 20:23:00,60.844,60.861,60.842,60.842,65920000.0
2009-02-13 20:24:00,60.864,60.864,60.843,60.849,81020000.0
2009-02-13 20:25:00,60.843,60.865,60.843,60.85,63620000.0
2009-02-13 20:26:00,60.857,60.876,60.854,60.876,12580000.0
2009-02-13 20:27:00,60.901,60.901,60.858,60.871,74000000.0
2009-02-13 20:28:00,60.875,60.891,60.855,60.882,50800000.0
2009-02-13 20:29:00,60.882,60.895,60.873,60.895,63010000.0
2009-02-13 20:30:00,60.912,60.912,60.887,60.9,88200000.0
2009-02-13 20:31:00,60.915,60.915,60.883,60.883,95140000.0
2009-02-13 20:32:00,60.892,60.905,60.888,60.896,13000000.0
2009-02-13 20:33:00,60.933,60.933,60.905,60.913,52750000.0
2009-02-13 20:34:00,60.91,60.931,60.904,60.904,92720000.0
2009-02-13 20:35:00,60.92,60.947,60.92,60.938,78290000.0
2009-02-13 20:36:00,60.956,60.956,60.921,60.928,95510000.0
2009-02-13 20:37:00,60.906,60.914,60.901,60.914,9820000.0
2009-02-13 20:38:00,60.899,60.913,60.898,60.911,114550000.0
2009-02-13 20:39:00,60.924,60.932,60.906,60.919,112340000.0
2009-02-13 20:40:00,60.913,60.919,60.909,60.913,77630000.0
2009-02-13 20:41:00,60.906,60.917,60.893,60.917,23910000.0
2009-02-13 20:42:00,60.929,60.929,60.909,60.915,26730000.0
2009-02-13 20:43:00,60.913,60.914,60.906,60.906,86230000.0
2009-02-13 20:44:00,60.924,60.933,60.903,60.933,115130000.0
2009-02-13 20:45:00,60.943,60.949,60.915,60.945,70540000.0
2009-02-13 20:46:00,60.934,60.953,60.922,60.953,101250000.0
2009-02-13 20:47:00,60.953,60.967,60.945,60.949,119310000.0
2009-02-13 20:48:00,60.972,60.972,60.951,60.965,90390000.0
2009-02-13 20:49:00,60.951,60.973,60.951,60.968,100820000.0
2009-02-13 20:50:00,60.954,60.963,60.937,60.956,78850000.0
2009-02-13 20:51:00,60.983,61.004,60.971,61.004,67850000.0
2009-02-13 20:52:00,60.998,61.001,60.976,60.978,87680000.0
2009-02-13 20:53:00,60.973,60.995,60.973,60.994,106810000.0
2009-02-13 20:54:00,61.025,61.025,60.958,60.958,45770000.0
2009-02-13 20:55:00,60.966,60.975,60.951,60.951,111370000.0
2009-02-13 20:56:00,60.969,60.978,60.956,60.956,81430000.0
2009-02-13 20:57:00,60.97,60.97,60.942,60.954,108730000.0
2009-02-13 20:58:00,60.949,60.959,60.939,60.949,108430000.0
2009-02-13 20:59:00,60.938,60.961,60.928,60.961,96580000.0
2009-02-13 21:00:00,60.977,60.995,60.957,60.984,45130000.0
2009-02-13 21:01:00,60.99,60.99,60.951,60.96,58140000.0
2009-02-13 21:02:00,60.965,60.983,60.96,60.983,88750000.0
2009-02-13 21:03:00,61.031,61.031,60.983,60.983,58330000.0
2009-02-13 21:04:00,60.993,61.001,60.972,60.972,82450000.0
2009-02-13 21:05:00,60.961,60.961,60.925,60.93,51510000.0
2009-02-13 21:06:00,60.941,60.941,60.905,60.918,45170000.0
2009-02-13 21:07:00,60.931,60.95,60.931,60.936,99110000.0
2009-02-13 21:08:00,60.928,60.951,60.924,60.928,84560000.0
2009-02-13 21:09:00,60.954,60.955,60.933,60.949,70960000.0
2009-02-13 21:10:00,60.959,60.965,60.947,60.947,63490000.0
2009-02-13 21:11:00,60.939,60.971,60.939,60.971,47660000.0
2009-02-13 21:12:00,60.988,60.988,60.945,60.966,59520000.0
2009-02-13 21:13:00,60.958,60.964,60.944,60.95,109370000.0
2009-02-13 21:14:00,60.95,60.95,60.914,60.914,110960000.0
2009-02-13 21:15:00,60.94,60.941,60.915,60.925,102960000.0
2009-02-13 21:16:00,60.919,60.928,60.908,60.908,101600000.0
2009-02-13 21:17:00,60.896,60.908,60.884,60.906,93150000.0
2009-02-13 21:18:00,60.92,60.95,60.893,60.931,54790000.0
2009-02-13 21:19:00,60.947,60.961,60.923,60.953,95650000.0
2009-02-13 21:20:00,60.929,60.95,60.929,60.946,62280000.0
2009-02-13 21:21:00,60.964,60.964,60.935,60.939,57250000.0
2009-02-13 21:22:00,60.955,60.959,60.944,60.954,45170000.0
2009-02-13 21:23:00,60.942,60.942,60.916,60.926,80330000.0
2009-02-13 21:24:00,60.947,60.947,60.921,60.925,12400000.0
2009-02-13 21:25:00,60.911,60.945,60.911,60.928,139460000.0
2009-02-13 21:26:00,60.953,60.953,60.926,60.935,92430000.0
2009-02-13 21:27:00,60.942,60.953,60.921,60.947,87090000.0
2009-02-13 21:28:00,60.962,60.962,60.93,60.948,95290000.0
2009-02-13 21:29:00,60.934,60.95,60.914,60.95,102600000.0
2009-02-13 21:30:00,60.928,60.956,60.923,60.956,129660000.0
2009-02-13 21:31:00,60.948,60.948,60.939,60.948,78100000.0
2009-02-13 21:32:00,60.937,60.967,60.937,60.961,68440000.0
2009-02-13 21:33:00,60.98,60.98,60.94,60.959,54060000.0
2009-02-13 21:34:00,60.955,60.96,60.945,60.954,115860000.0
2009-02-13 21:35:00,60.972,60.972,60.94,60.954,174150000.0
2009-02-13 21:36:00,60.964,60.964,60.936,60.938,117200000.0
2009-02-13 21:37:00,60.951,60.974,60.951,60.962,81130000.0
2009-02-13 21:38:00,60.96,60.967,60.945,60.967,78940000.0
2009-02-13 21:39:00,60.976,60.983,60.956,60.969,96240000.0
2009-02-13 21:40:00,60.978,60.985,60.955,60.972,97160000.0
2009-02-13 21:41:00,60.965,60.983,60.955,60.956,121980000.0
2009-02-13 21:42:00,60.983,60.989,60.961,60.972,146020000.0
2009-02-13 21:43:00,60.98,60.981,60.972,60.973,102920000.0
2009-02-13 21:44:00,60.979,60.984,60.969,60.971,133020000.0
2009-02-13 21:45:00,60.994,60.994,60.94,60.941,108200000.0
2009-02-13 21:46:00,60.936,60.97,60.936,60.97,7880000.0
2009-02-13 21:47:00,60.95,60.969,60.947,60.959,58310000.0
2009-02-13 21:48:00,61.012,61.012,60.962,60.962,49260000.0
2009-02-13 21:49:00,60.966,60.968,60.962,60.966,97270000.0
2009-02-13 21:50:00,60.952,60.952,60.931,60.94,82710000.0
2009-02-13 21:51:00,60.969,60.97,60.95,60.964,87210000.0
2009-02-13 21:52:00,60.966,60.975,60.96,60.967,14460000.0
2009-02-13 21:53:00,60.973,61.001,60.973,61.001,76160000.0
2009-02-13 21:54:00,61.022,61.022,60.986,60.998,98160000.0
2009-02-13 21:55:00,61.008,61.016,61.003,61.015,99150000.0
2009-02-13 21:56:00,61.013,61.016,61.002,61.008,71660000.0
2009-02-13 21:57:00,61.023,61.023,60.984,60.984,88700000.0
2009-02-13 21:58:00,60.978,60.983,60.973,60.977,60490000.0
2009-02-13 21:59:00,60.99,61.004,60.99,61.004,104500000.0
2009-02-13 22:00:00,61.02,61.02,60.999,60.999,17360000.0
2009-02-13 22:01:00,60.983,60.992,60.965,60.981,104390000.0
2009-02-13 22:02:00,60.988,60.994,60.972,60.979,54420000.0
2009-02-13 22:03:00,60.978,60.986,60.973,60.986,35120000.0
2009-02-13 22:04:00,60.993,60.997,60.971,60.992,88630000.0
2009-02-13 22:05:00,60.987,60.993,60.981,60.981,83300000.0
2009-02-13 22:06:00,61.008,61.008,60.961,60.995,63070000.0
2009-02-13 22:07:00,60.978,60.989,60.962,60.972,96360000.0
2009-02-13 22:08:00,60.982,61.014,60.977,61.011,117110000.0
2009-02-13 22:09:00,61.031,61.031,61.004,61.008,63920000.0
2009-02-13 22:10:00,61.019,61.025,61.018,61.018,86450000.0
2009-02-13 22:11:00,61.011,61.019,61.002,61.011,62270000.0
2009-02-13 22:12:00,61.041,61.041,60.994,61.003,91330000.0
2009-02-13 22:13:00,60.99,61.012,60.99,61.002,110760000.0
2009-02-13 22:14:00,60.994,61.007,60.989,60.989,87600000.0
2009-02-13 22:15:00,61.011,61.011,60.974,60.974,63030000.0
2009-02-13 22:16:00,60.975,60.981,60.961,60.977,45450000.0
2009-02-13 22:17:00,60.987,60.996,60.979,60.989,122460000.0
2009-02-13 22:18:00,61.005,61.005,60.977,60.981,109320000.0
2009-02-13 22:19:00,60.979,60.979,60.961,60.972,105840000.0
2009-02-13 22:20:00,60.975,60.975,60.959,60.967,124040000.0
2009-02-13 22:21:00,60.981,60.993,60.971,60.989,137260000.0
2009-02-13 22:22:00,60.984,60.992,60.972,60.972,86010000.0
2009-02-13 22:23:00,60.954,60.968,60.929,60.929,95490000.0
2009-02-13 22:24:00,60.943,60.943,60.911,60.911,97650000.0
2009-02-13 22:25:00,60.921,60.933,60.914,60.92,68880000.0
2009-02-13 22:27:00,60.934,60.959,60.921,60.921,113270000.0
2009-02-13 22:28:00,60.93,60.945,60.924,60.945,67330000.0
2009-02-13 22:29:00,60.953,60.957,60.952,60.956,76370000.0
2009-02-13 22:30:00,60.985,60.985,60.948,60.953,84640000.0
2009-02-13 22:31:00,60.941,60.953,60.941,60.947,77690000.0
2009-02-13 22:32:00,60.958,60.958,60.949,60.956,115120000.0
2009-02-13 22:33:00,60.986,60.986,60.965,60.97,72430000.0
2009-02-13 22:34:00,60.977,60.983,60.964,60.977,66020000.0
2009-02-13 22:35:00,60.979,60.98,60.976,60.978,113350000.0
2009-02-13 22:36:00,60.984,60.984,60.957,60.957,101830000.0
2009-02-13 22:37:00,60.939,60.955,60.936,60.941,96110000.0
2009-02-13 22:38:00,60.949,60.955,60.941,60.947,78230000.0
2009-02-13 22:39:00,60.967,60.967,60.938,60.938,53920000.0
2009-02-13 22:40:00,60.946,60.954,60.943,60.954,86420000.0
2009-02-13 22:41:00,60.959,60.973,60.952,60.973,64300000.0
2009-02-13 22:42:00,60.993,60.993,60.961,60.975,105390000.0
2009-02-13 22:43:00,60.973,60.986,60.97,60.97,100470000.0
2009-02-13 22:44:00,60.975,60.975,60.961,60.97,111710000.0
2009-02-13 22:45:00,60.993,60.993,60.958,60.968,52000000.0
2009-02-13 22:46:00,60.969,60.974,60.962,60.974,50810000.0
2009-02-13 22:47:00,60.976,60.977,60.97,60.977,95090000.0
2009-02-13 22:48:00,60.993,60.993,60.956,60.96,140990000.0
2009-02-13 22:49:00,60.95,60.971,60.95,60.967,100940000.0
2009-02-13 22:50:00,60.968,60.975,60.961,60.961,105670000.0
2009-02-13 22:51:00,60.976,60.98,60.963,60.969,85700000.0
2009-02-13 22:52:00,60.962,60.972,60.962,60.972,93060000.0
2009-02-13 22:53:00,60.971,60.98,60.957,60.973,113100000.0
2009-02-13 22:54:00,60.977,60.984,60.969,60.984,82530000.0
2009-02-13 22:55:00,60.981,60.988,60.981,60.987,62920000.0
2009-02-13 22:56:00,60.961,60.978,60.961,60.978,23460000.0
2009-02-13 22:57:00,60.984,60.984,60.946,60.953,56080000.0
2009-02-13 22:58:00,60.962,60.975,60.962,60.975,90440000.0
2009-02-13 22:59:00,60.968,60.97,60.967,60.968,69350000.0
2009-02-13 23:00:00,60.983,60.983,60.954,60.954,67830000.0
2009-02-13 23:01:00,60.939,60.94,60.93,60.938,17170000.0
2009-02-13 23:02:00,60.945,60.945,60.933,60.94,61560000.0
2009-02-13 23:03:00,60.962,60.962,60.942,60.942,71560000.0
2009-02-13 23:04:00,60.948,60.948,60.94,60.946,85290000.0
2009-02-13 23:05:00,60.935,60.935,60.928,60.928,66950000.0
2009-02-13 23:06:00,60.955,60.955,60.938,60.954,90210000.0
2009-02-13 23:07:00,60.943,60.943,60.923,60.926,69360000.0
2009-02-13 23:08:00,60.933,60.933,60.928,60.928,35350000.0
2009-02-13 23:09:00,60.962,60.962,60.935,60.953,73640000.0
2009-02-13 23:10:00,60.937,60.954,60.937,60.939,62490000.0
2009-02-13 23:11:00,60.948,60.948,60.939,60.941,81070000.0
2009-02-13 23:12:00,60.964,60.964,60.949,60.955,12210000.0
2009-02-13 23:13:00,60.95,60.955,60.942,60.942,75660000.0
2009-02-13 23:14:00,60.948,60.95,60.947,60.948,119270000.0
2009-02-13 23:15:00,60.973,60.973,60.945,60.962,115380000.0
2009-02-13 23:16:00,60.949,60.968,60.935,60.961,57700000.0
2009-02-13 23:17:00,60.977,60.979,60.969,60.971,97760000.0
2009-02-13 23:18:00,60.964,60.983,60.963,60.963,90920000.0
2009-02-13 23:19:00,60.952,60.959,60.95,60.956,92910000.0
2009-02-13 23:20:00,60.967,60.967,60.961,60.961,25930000.0
2009-02-13 23:21:00,60.988,60.988,60.981,60.981,41930000.0
2009-02-13 23:22:00,60.951,60.955,60.951,60.955,6230000.0
2009-02-13 23:23:00,60.948,60.953,60.945,60.953,9400000.0
2009-02-13 23:24:00,60.966,60.989,60.948,60.952,51770000.0
2009-02-13 23:25:00,60.956,60.957,60.951,60.957,44900000.0
2009-02-13 23:27:00,60.983,60.983,60.952,60.957,111490000.0
2009-02-13 23:28:00,60.95,60.958,60.949,60.958,63570000.0
2009-02-13 23:29:00,60.942,60.96,60.942,60.948,43700000.0
2009-02-13 23:30:00,60.974,60.974,60.944,60.949,50410000.0
2009-02-13 23:32:00,60.975,60.979,60.971,60.971,78380000.0
2009-02-13 23:34:00,60.941,60.947,60.94,60.947,103490000.0
2009-02-13 23:35:00,60.961,60.97,60.961,60.963,149330000.0
2009-02-13 23:36:00,60.99,60.99,60.955,60.976,51910000.0
2009-02-13 23:37:00,60.981,60.981,60.943,60.972,66290000.0
2009-02-13 23:38:00,60.993,61.014,60.993,60.999,42450000.0
2009-02-13 23:39:00,61.008,61.055,61.003,61.038,37950000.0
2009-02-13 23:40:00,61.02,61.039,61.009,61.009,39880000.0
2009-02-13 23:41:00,61.015,61.015,61.0,61.012,21230000.0
2009-02-13 23:42:00,61.036,61.036,61.029,61.029,19180000.0
2009-02-13 23:43:00,61.009,61.018,61.009,61.011,76120000.0
2009-02-13 23:44:00,60.998,61.019,60.995,61.002,44460000.0
2009-02-13 23:45:00,61.025,61.025,60.989,61.006,64990000.0
2009-02-13 23:46:00,61.017,61.017,61.011,61.011,30970000.0
2009-02-13 23:47:00,60.996,60.996,60.982,60.99,63810000.0
2009-02-13 23:48:00,61.012,61.012,60.965,60.99,35380000.0
2009-02-13 23:49:00,60.992,61.002,60.958,60.97,80390000.0
2009-02-13 23:50:00,60.994,60.994,60.954,60.954,85800000.0
2009-02-13 23:51:00,60.962,60.962,60.94,60.94,54330000.0
2009-02-13 23:52:00,60.921,60.921,60.891,60.906,40290000.0
2009-02-13 23:53:00,60.894,60.894,60.888,60.888,22760000.0
2009-02-13 23:54:00,60.908,60.908,60.869,60.871,45360000.0
2009-02-13 23:55:00,60.878,60.894,60.862,60.862,82830000.0
2009-02-13 23:56:00,60.866,60.866,60.851,60.857,64060000.0
2009-02-13 23:57:00,60.838,60.839,60.837,60.839,41310000.0
2009-02-13 23:58:00,60.845,60.845,60.825,60.828,102980000.0
2009-02-13 23:59:00,60.825,60.923,60.825,60.862,86850000.0
2009-02-16 02:01:00,60.445,60.454,60.441,60.443,81270000.0
2009-02-16 02:02:00,60.463,60.509,60.459,60.489,93280000.0
2009-02-16 02:03:00,60.513,60.515,60.486,60.514,83330000.0
2009-02-16 02:04:00,60.504,60.514,60.486,60.507,69950000.0
2009-02-16 02:05:00,60.509,60.519,60.496,60.501,38300000.0
2009-02-16 02:06:00,60.503,60.506,60.47,60.47,72830000.0
2009-02-16 02:07:00,60.441,60.441,60.415,60.427,72830000.0
2009-02-16 02:08:00,60.415,60.422,60.398,60.398,62830000.0
2009-02-16 02:09:00,60.403,60.404,60.378,60.383,80910000.0
2009-02-16 02:10:00,60.386,60.395,60.38,60.386,67260000.0
2009-02-16 02:11:00,60.399,60.416,60.393,60.399,94200000.0
2009-02-16 02:12:00,60.424,60.424,60.375,60.375,53970000.0
2009-02-16 02:13:00,60.379,60.391,60.371,60.377,65230000.0
2009-02-16 02:14:00,60.369,60.385,60.369,60.385,68110000.0
2009-02-16 02:15:00,60.404,60.405,60.393,60.393,68770000.0
2009-02-16 02:16:00,60.405,60.415,60.404,60.415,76660000.0
2009-02-16 02:17:00,60.413,60.425,60.412,60.422,106230000.0
2009-02-16 02:18:00,60.442,60.449,60.434,60.449,95750000.0
2009-02-16 02:19:00,60.465,60.512,60.465,60.495,104770000.0
2009-02-16 02:20:00,60.519,60.571,60.519,60.567,57390000.0
2009-02-16 02:21:00,60.592,60.592,60.566,60.583,48780000.0
2009-02-16 02:22:00,60.57,60.571,60.535,60.535,62630000.0
2009-02-16 02:23:00,60.533,60.533,60.523,60.523,72850000.0
2009-02-16 02:24:00,60.536,60.536,60.513,60.529,73150000.0
2009-02-16 02:25:00,60.516,60.517,60.503,60.503,76780000.0
2009-02-16 02:26:00,60.492,60.496,60.489,60.489,93750000.0
2009-02-16 02:27:00,60.514,60.514,60.473,60.474,63460000.0
2009-02-16 02:28:00,60.47,60.47,60.454,60.462,109100000.0
2009-02-16 02:29:00,60.467,60.47,60.446,60.446,124140000.0
2009-02-16 02:30:00,60.467,60.471,60.455,60.455,135370000.0
2009-02-16 02:31:00,60.458,60.471,60.45,60.466,138110000.0
2009-02-16 02:32:00,60.472,60.472,60.455,60.469,78460000.0
2009-02-16 02:33:00,60.492,60.493,60.482,60.491,71510000.0
2009-02-16 02:34:00,60.489,60.496,60.489,60.495,72290000.0
2009-02-16 02:35:00,60.512,60.515,60.509,60.514,101190000.0
2009-02-16 02:36:00,60.532,60.535,60.511,60.521,64690000.0
2009-02-16 02:37:00,60.525,60.526,60.52,60.526,46850000.0
2009-02-16 02:38:00,60.538,60.544,60.53,60.543,31410000.0
2009-02-16 02:39:00,60.575,60.576,60.541,60.543,25400000.0
2009-02-16 02:40:00,60.546,60.546,60.54,60.543,47580000.0
2009-02-16 02:41:00,60.546,60.546,60.536,60.544,32260000.0
2009-02-16 02:42:00,60.568,60.571,60.555,60.555,41510000.0
2009-02-16 02:43:00,60.541,60.563,60.541,60.556,78580000.0
2009-02-16 02:44:00,60.545,60.554,60.53,60.552,82600000.0
2009-02-16 02:45:00,60.586,60.586,60.562,60.562,104780000.0
2009-02-16 02:46:00,60.538,60.539,60.535,60.538,118880000.0
2009-02-16 02:47:00,60.553,60.58,60.55,60.579,49050000.0
2009-02-16 02:48:00,60.577,60.577,60.554,60.554,155220000.0
2009-02-16 02:49:00,60.538,60.543,60.534,60.537,83570000.0
2009-02-16 02:50:00,60.557,60.558,60.55,60.55,51910000.0
2009-02-16 02:51:00,60.531,60.535,60.529,60.534,58740000.0
2009-02-16 02:52:00,60.531,60.535,60.531,60.535,15250000.0
2009-02-16 02:53:00,60.527,60.533,60.521,60.532,42500000.0
2009-02-16 02:54:00,60.531,60.537,60.505,60.516,39860000.0
2009-02-16 02:55:00,60.499,60.505,60.49,60.49,96540000.0
2009-02-16 02:56:00,60.485,60.522,60.485,60.522,110710000.0
2009-02-16 02:57:00,60.513,60.517,60.45,60.455,46840000.0
2009-02-16 02:58:00,60.439,60.445,60.432,60.445,32130000.0
2009-02-16 02:59:00,60.467,60.483,60.467,60.483,26930000.0
2009-02-16 03:00:00,60.514,60.517,60.482,60.498,84470000.0
2009-02-16 03:01:00,60.489,60.496,60.489,60.491,76480000.0
2009-02-16 03:02:00,60.497,60.502,60.478,60.478,145310000.0
2009-02-16 03:03:00,60.498,60.498,60.469,60.469,92690000.0
2009-02-16 03:04:00,60.45,60.456,60.442,60.453,87360000.0
2009-02-16 03:05:00,60.452,60.46,60.451,60.46,43450000.0
2009-02-16 03:06:00,60.5,60.503,60.48,60.503,49390000.0
2009-02-16 03:07:00,60.519,60.525,60.511,60.519,58900000.0
2009-02-16 03:08:00,60.512,60.519,60.496,60.512,43120000.0
2009-02-16 03:09:00,60.493,60.496,60.481,60.488,49220000.0
2009-02-16 03:10:00,60.498,60.505,60.494,60.504,71370000.0
2009-02-16 03:11:00,60.496,60.499,60.496,60.498,82110000.0
2009-02-16 03:12:00,60.532,60.532,60.517,60.517,42520000.0
2009-02-16 03:15:00,60.551,60.551,60.524,60.53,105090000.0
2009-02-16 03:16:00,60.534,60.535,60.527,60.529,78490000.0
2009-02-16 03:17:00,60.533,60.534,60.528,60.534,59990000.0
2009-02-16 03:18:00,60.559,60.561,60.536,60.536,47510000.0
2009-02-16 03:19:00,60.533,60.537,60.527,60.534,131960000.0
2009-02-16 03:20:00,60.553,60.572,60.553,60.565,115500000.0
2009-02-16 03:21:00,60.606,60.607,60.598,60.602,60530000.0
2009-02-16 03:23:00,60.565,60.589,60.557,60.589,47740000.0
2009-02-16 03:24:00,60.584,60.584,60.562,60.571,21040000.0
2009-02-16 03:25:00,60.561,60.57,60.56,60.564,72340000.0
2009-02-16 03:26:00,60.562,60.569,60.561,60.566,84420000.0
2009-02-16 03:27:00,60.565,60.595,60.563,60.564,73340000.0
2009-02-16 03:28:00,60.547,60.556,60.547,60.55,64950000.0
2009-02-16 03:30:00,60.575,60.576,60.541,60.541,118360000.0
2009-02-16 03:31:00,60.516,60.519,60.511,60.511,73870000.0
2009-02-16 03:32:00,60.506,60.533,60.499,60.524,98510000.0
2009-02-16 03:33:00,60.492,60.496,60.492,60.495,71360000.0
2009-02-16 03:34:00,60.493,60.498,60.491,60.495,84660000.0
2009-02-16 03:35:00,60.505,60.506,60.498,60.5,62000000.0
2009-02-16 03:36:00,60.531,60.531,60.508,60.508,66580000.0
2009-02-16 03:37:00,60.509,60.509,60.501,60.505,92840000.0
2009-02-16 03:38:00,60.515,60.519,60.51,60.513,74720000.0
2009-02-16 03:39:00,60.534,60.538,60.531,60.532,85340000.0
2009-02-16 03:40:00,60.52,60.524,60.513,60.524,60750000.0
2009-02-16 03:41:00,60.552,60.565,60.552,60.557,94720000.0
2009-02-16 03:42:00,60.59,60.59,60.548,60.552,76010000.0
2009-02-16 03:43:00,60.56,60.574,60.56,60.568,72490000.0
2009-02-16 03:44:00,60.573,60.578,60.561,60.57,92790000.0
2009-02-16 03:45:00,60.584,60.585,60.56,60.561,87560000.0
2009-02-16 03:46:00,60.548,60.565,60.543,60.556,97430000.0
2009-02-16 03:47:00,60.567,60.57,60.566,60.567,128830000.0
2009-02-16 03:48:00,60.599,60.599,60.585,60.585,68500000.0
2009-02-16 03:50:00,60.583,60.585,60.58,60.58,68960000.0
2009-02-16 03:51:00,60.591,60.591,60.572,60.572,98240000.0
2009-02-16 03:52:00,60.574,60.576,60.569,60.571,56160000.0
2009-02-16 03:54:00,60.589,60.589,60.559,60.563,65530000.0
2009-02-16 03:55:00,60.55,60.555,60.539,60.539,99180000.0
2009-02-16 03:56:00,60.53,60.543,60.526,60.539,91490000.0
2009-02-16 03:57:00,60.567,60.567,60.562,60.563,40240000.0
2009-02-16 03:58:00,60.53,60.534,60.53,60.531,46260000.0
2009-02-16 03:59:00,60.521,60.527,60.521,60.527,45250000.0
2009-02-16 04:00:00,60.545,60.553,60.532,60.534,93180000.0
2009-02-16 04:01:00,60.534,60.553,60.524,60.524,106430000.0
2009-02-16 04:02:00,60.511,60.526,60.492,60.505,39900000.0
2009-02-16 04:03:00,60.53,60.53,60.5,60.515,62080000.0
2009-02-16 04:04:00,60.511,60.511,60.484,60.49,81640000.0
2009-02-16 04:05:00,60.498,60.498,60.468,60.49,42510000.0
2009-02-16 04:06:00,60.505,60.509,60.469,60.509,21440000.0
2009-02-16 04:07:00,60.505,60.516,60.495,60.496,41010000.0
2009-02-16 04:08:00,60.501,60.519,60.495,60.519,44620000.0
2009-02-16 04:09:00,60.53,60.535,60.523,60.523,78500000.0
2009-02-16 04:10:00,60.523,60.525,60.502,60.511,76410000.0
2009-02-16 04:11:00,60.517,60.524,60.505,60.518,37280000.0
2009-02-16 04:12:00,60.521,60.527,60.521,60.527,71110000.0
2009-02-16 04:13:00,60.495,60.508,60.481,60.492,29950000.0
2009-02-16 04:14:00,60.488,60.502,60.484,60.49,70270000.0
2009-02-16 04:15:00,60.507,60.516,60.477,60.484,40810000.0
2009-02-16 04:16:00,60.469,60.487,60.466,60.473,66010000.0
2009-02-16 04:17:00,60.474,60.498,60.469,60.484,17940000.0
2009-02-16 04:18:00,60.474,60.494,60.474,60.494,23880000.0
2009-02-16 04:19:00,60.498,60.507,60.498,60.506,42050000.0
2009-02-16 04:20:00,60.487,60.487,60.466,60.482,40050000.0
2009-02-16 04:21:00,60.498,60.498,60.447,60.461,41760000.0
2009-02-16 04:22:00,60.479,60.486,60.439,60.439,62330000.0
2009-02-16 04:23:00,60.445,60.445,60.424,60.44,49830000.0
2009-02-16 04:24:00,60.463,60.469,60.46,60.462,152540000.0
2009-02-16 04:25:00,60.444,60.445,60.427,60.431,94380000.0
2009-02-16 04:26:00,60.454,60.457,60.45,60.455,101130000.0
2009-02-16 04:27:00,60.459,60.472,60.437,60.458,77580000.0
2009-02-16 04:28:00,60.463,60.48,60.463,60.48,48150000.0
2009-02-16 04:29:00,60.484,60.497,60.471,60.477,49070000.0
2009-02-16 04:30:00,60.5,60.503,60.477,60.503,42770000.0
2009-02-16 04:31:00,60.488,60.509,60.482,60.501,67310000.0
2009-02-16 04:32:00,60.475,60.524,60.475,60.511,109040000.0
2009-02-16 04:33:00,60.489,60.489,60.487,60.489,45170000.0
2009-02-16 04:34:00,60.478,60.48,60.478,60.478,50550000.0
2009-02-16 04:35:00,60.497,60.512,60.497,60.503,52680000.0
2009-02-16 04:36:00,60.507,60.516,60.486,60.513,9810000.0
2009-02-16 04:38:00,60.501,60.511,60.489,60.511,48290000.0
2009-02-16 04:39:00,60.527,60.528,60.52,60.528,29460000.0
2009-02-16 04:40:00,60.52,60.525,60.504,60.517,91560000.0
2009-02-16 04:41:00,60.518,60.519,60.515,60.519,94920000.0
2009-02-16 04:42:00,60.524,60.526,60.518,60.519,105690000.0
2009-02-16 04:43:00,60.522,60.525,60.519,60.52,60600000.0
2009-02-16 04:44:00,60.491,60.498,60.491,60.494,118560000.0
2009-02-16 04:45:00,60.519,60.519,60.487,60.488,130680000.0
2009-02-16 04:46:00,60.508,60.508,60.501,60.502,84770000.0
2009-02-16 04:48:00,60.503,60.509,60.485,60.487,71420000.0
2009-02-16 04:49:00,60.5,60.5,60.484,60.492,56730000.0
2009-02-16 04:50:00,60.489,60.489,60.461,60.479,66890000.0
2009-02-16 04:51:00,60.487,60.487,60.461,60.461,31960000.0
2009-02-16 04:52:00,60.479,60.482,60.473,60.481,61850000.0
2009-02-16 04:53:00,60.49,60.49,60.458,60.484,84160000.0
2009-02-16 04:54:00,60.495,60.495,60.455,60.471,58790000.0
2009-02-16 04:55:00,60.454,60.458,60.444,60.444,83690000.0
2009-02-16 04:56:00,60.435,60.451,60.435,60.451,69190000.0
2009-02-16 04:57:00,60.469,60.469,60.442,60.463,64830000.0
2009-02-16 04:59:00,60.443,60.447,60.441,60.446,65030000.0
2009-02-16 05:00:00,60.486,60.487,60.481,60.481,68300000.0
2009-02-16 05:01:00,60.444,60.457,60.444,60.455,89540000.0
2009-02-16 05:02:00,60.433,60.443,60.433,60.443,55340000.0
2009-02-16 05:03:00,60.455,60.455,60.43,60.43,25600000.0
2009-02-16 05:04:00,60.431,60.452,60.429,60.445,63050000.0
2009-02-16 05:05:00,60.458,60.46,60.455,60.456,86330000.0
2009-02-16 05:06:00,60.458,60.46,60.438,60.445,113230000.0
2009-02-16 05:07:00,60.436,60.436,60.423,60.431,93400000.0
2009-02-16 05:08:00,60.448,60.468,60.44,60.45,86940000.0
2009-02-16 05:09:00,60.462,60.462,60.436,60.454,96560000.0
2009-02-16 05:10:00,60.46,60.471,60.453,60.471,110390000.0
2009-02-16 05:11:00,60.48,60.499,60.466,60.499,139950000.0
2009-02-16 05:12:00,60.494,60.494,60.481,60.492,99610000.0
2009-02-16 05:13:00,60.489,60.492,60.483,60.484,55520000.0
2009-02-16 05:14:00,60.509,60.509,60.501,60.502,53960000.0
2009-02-16 05:15:00,60.511,60.511,60.486,60.502,117960000.0
2009-02-16 05:16:00,60.494,60.498,60.487,60.491,96250000.0
2009-02-16 05:17:00,60.489,60.497,60.486,60.493,101010000.0
2009-02-16 05:18:00,60.504,60.507,60.493,60.493,61860000.0
2009-02-16 05:19:00,60.473,60.487,60.473,60.484,90840000.0
2009-02-16 05:20:00,60.464,60.481,60.46,60.465,52220000.0
2009-02-16 05:21:00,60.491,60.491,60.469,60.47,73520000.0
2009-02-16 05:22:00,60.475,60.483,60.455,60.46,92320000.0
2009-02-16 05:23:00,60.474,60.48,60.457,60.48,100390000.0
2009-02-16 05:24:00,60.473,60.473,60.445,60.447,114320000.0
2009-02-16 05:25:00,60.446,60.447,60.439,60.445,63880000.0
2009-02-16 05:26:00,60.476,60.486,60.456,60.486,79610000.0
2009-02-16 05:27:00,60.482,60.482,60.455,60.467,117290000.0
2009-02-16 05:28:00,60.474,60.482,60.463,60.478,72310000.0
2009-02-16 05:29:00,60.453,60.472,60.446,60.452,88320000.0
2009-02-16 05:30:00,60.477,60.478,60.451,60.462,78340000.0
2009-02-16 05:31:00,60.456,60.456,60.441,60.448,68100000.0
2009-02-16 05:32:00,60.432,60.452,60.426,60.44,99200000.0
2009-02-16 05:33:00,60.448,60.448,60.415,60.424,81540000.0
2009-02-16 05:34:00,60.415,60.437,60.414,60.437,67590000.0
2009-02-16 05:35:00,60.438,60.444,60.434,60.443,99870000.0
2009-02-16 05:36:00,60.464,60.464,60.441,60.461,101960000.0
2009-02-16 05:37:00,60.455,60.469,60.453,60.467,94070000.0
2009-02-16 05:38:00,60.478,60.488,60.476,60.483,153030000.0
2009-02-16 05:39:00,60.465,60.466,60.451,60.451,123970000.0
2009-02-16 05:40:00,60.458,60.47,60.447,60.467,104730000.0
2009-02-16 05:41:00,60.447,60.468,60.447,60.467,109270000.0
2009-02-16 05:42:00,60.466,60.47,60.454,60.468,113700000.0
2009-02-16 05:43:00,60.459,60.474,60.459,60.463,48960000.0
2009-02-16 05:44:00,60.471,60.481,60.459,60.473,60080000.0
2009-02-16 05:45:00,60.493,60.494,60.481,60.486,93020000.0
2009-02-16 05:46:00,60.479,60.483,60.463,60.463,119410000.0
2009-02-16 05:47:00,60.474,60.494,60.468,60.488,98150000.0
2009-02-16 05:48:00,60.514,60.514,60.476,60.484,59700000.0
2009-02-16 05:49:00,60.488,60.5,60.482,60.5,92110000.0
2009-02-16 05:50:00,60.497,60.502,60.483,60.501,67330000.0
2009-02-16 05:51:00,60.511,60.511,60.476,60.479,106580000.0
2009-02-16 05:52:00,60.489,60.489,60.485,60.486,94910000.0
2009-02-16 05:53:00,60.491,60.491,60.474,60.476,62010000.0
2009-02-16 05:54:00,60.484,60.485,60.477,60.479,83160000.0
2009-02-16 05:55:00,60.469,60.492,60.468,60.484,95220000.0
2009-02-16 05:56:00,60.484,60.496,60.477,60.494,32580000.0
2009-02-16 05:57:00,60.497,60.498,60.491,60.495,57080000.0
2009-02-16 05:58:00,60.507,60.509,60.497,60.497,104980000.0
2009-02-16 06:00:00,60.509,60.509,60.486,60.506,113320000.0
2009-02-16 06:01:00,60.499,60.499,60.485,60.49,69460000.0
2009-02-16 06:02:00,60.482,60.49,60.477,60.481,85680000.0
2009-02-16 06:03:00,60.551,60.551,60.482,60.503,77750000.0
2009-02-16 06:04:00,60.459,60.466,60.459,60.466,103330000.0
2009-02-16 06:05:00,60.465,60.473,60.461,60.472,101660000.0
2009-02-16 06:06:00,60.535,60.535,60.476,60.494,81760000.0
2009-02-16 06:08:00,60.486,60.494,60.486,60.49,111920000.0
2009-02-16 06:09:00,60.524,60.524,60.494,60.497,105020000.0
2009-02-16 06:10:00,60.472,60.478,60.45,60.478,119690000.0
2009-02-16 06:11:00,60.473,60.475,60.451,60.474,60350000.0
2009-02-16 06:12:00,60.507,60.507,60.475,60.478,65280000.0
2009-02-16 06:14:00,60.472,60.484,60.471,60.472,118140000.0
2009-02-16 06:15:00,60.47,60.481,60.458,60.463,147640000.0
2009-02-16 06:16:00,60.451,60.453,60.444,60.446,110030000.0
2009-02-16 06:17:00,60.46,60.472,60.455,60.459,153650000.0
2009-02-16 06:18:00,60.489,60.49,60.455,60.467,131920000.0
2009-02-16 06:19:00,60.473,60.485,60.464,60.47,105450000.0
2009-02-16 06:20:00,60.467,60.49,60.467,60.478,102230000.0
2009-02-16 06:21:00,60.474,60.482,60.452,60.463,86300000.0
2009-02-16 06:22:00,60.452,60.482,60.448,60.482,94380000.0
2009-02-16 06:23:00,60.469,60.481,60.452,60.479,129210000.0
2009-02-16 06:24:00,60.486,60.486,60.463,60.481,185000000.0
2009-02-16 06:25:00,60.48,60.501,60.479,60.479,136450000.0
2009-02-16 06:26:00,60.467,60.474,60.467,60.469,62540000.0
2009-02-16 06:27:00,60.492,60.492,60.477,60.481,70420000.0
2009-02-16 06:28:00,60.473,60.491,60.472,60.489,96250000.0
2009-02-16 06:29:00,60.484,60.495,60.47,60.48,151640000.0
2009-02-16 06:30:00,60.49,60.495,60.478,60.49,108470000.0
2009-02-16 06:31:00,60.489,60.505,60.489,60.499,110300000.0
2009-02-16 06:32:00,60.499,60.499,60.467,60.485,104840000.0
2009-02-16 06:33:00,60.48,60.499,60.475,60.475,100180000.0
2009-02-16 06:34:00,60.462,60.479,60.456,60.478,161610000.0
2009-02-16 06:36:00,60.493,60.493,60.467,60.489,83180000.0
2009-02-16 06:37:00,60.471,60.493,60.471,60.493,46400000.0
2009-02-16 06:38:00,60.497,60.499,60.496,60.499,65560000.0
2009-02-16 06:39:00,60.505,60.505,60.49,60.49,68340000.0
2009-02-16 06:40:00,60.469,60.483,60.465,60.483,93700000.0
2009-02-16 06:41:00,60.468,60.473,60.463,60.463,52530000.0
2009-02-16 06:42:00,60.493,60.496,60.483,60.487,98030000.0
2009-02-16 06:43:00,60.476,60.485,60.471,60.484,105080000.0
2009-02-16 06:44:00,60.48,60.48,60.464,60.475,106550000.0
2009-02-16 06:45:00,60.476,60.48,60.456,60.462,122460000.0
2009-02-16 06:46:00,60.475,60.484,60.471,60.474,113630000.0
2009-02-16 06:47:00,60.48,60.482,60.464,60.474,68230000.0
2009-02-16 06:48:00,60.485,60.485,60.456,60.459,49530000.0
2009-02-16 06:49:00,60.465,60.48,60.465,60.472,63790000.0
2009-02-16 06:50:00,60.496,60.502,60.481,60.494,72680000.0
2009-02-16 06:51:00,60.464,60.493,60.464,60.485,89570000.0
2009-02-16 06:52:00,60.489,60.49,60.473,60.477,102190000.0
2009-02-16 06:53:00,60.474,60.493,60.471,60.493,48620000.0
2009-02-16 06:54:00,60.488,60.489,60.466,60.489,58630000.0
2009-02-16 06:55:00,60.487,60.489,60.485,60.487,89470000.0
2009-02-16 06:56:00,60.482,60.482,60.466,60.466,69020000.0
2009-02-16 06:57:00,60.48,60.482,60.462,60.479,88460000.0
2009-02-16 06:58:00,60.486,60.488,60.471,60.478,58580000.0
2009-02-16 06:59:00,60.487,60.502,60.484,60.502,45700000.0
2009-02-16 07:00:00,60.509,60.509,60.484,60.499,96820000.0
2009-02-16 07:01:00,60.485,60.509,60.485,60.509,112840000.0
2009-02-16 07:02:00,60.508,60.509,60.505,60.508,108340000.0
2009-02-16 07:03:00,60.517,60.517,60.497,60.5,79190000.0
2009-02-16 07:04:00,60.473,60.508,60.473,60.473,116430000.0
2009-02-16 07:05:00,60.478,60.496,60.476,60.483,47820000.0
2009-02-16 07:06:00,60.511,60.524,60.493,60.5,116360000.0
2009-02-16 07:07:00,60.509,60.512,60.497,60.512,88210000.0
2009-02-16 07:08:00,60.512,60.533,60.508,60.522,70730000.0
2009-02-16 07:09:00,60.515,60.515,60.486,60.488,80040000.0
2009-02-16 07:10:00,60.514,60.516,60.499,60.505,96590000.0
2009-02-16 07:11:00,60.507,60.519,60.502,60.502,92120000.0
2009-02-16 07:12:00,60.526,60.53,60.506,60.514,113200000.0
2009-02-16 07:13:00,60.515,60.52,60.507,60.515,110190000.0
2009-02-16 07:14:00,60.525,60.527,60.518,60.524,79760000.0
2009-02-16 07:15:00,60.518,60.521,60.504,60.519,116400000.0
2009-02-16 07:16:00,60.514,60.524,60.514,60.523,90920000.0
2009-02-16 07:17:00,60.526,60.528,60.523,60.524,27820000.0
2009-02-16 07:18:00,60.521,60.528,60.505,60.526,26210000.0
2009-02-16 07:19:00,60.509,60.509,60.488,60.488,92410000.0
2009-02-16 07:20:00,60.505,60.517,60.505,60.507,112480000.0
2009-02-16 07:21:00,60.517,60.52,60.502,60.502,111640000.0
2009-02-16 07:23:00,60.512,60.52,60.505,60.51,102260000.0
2009-02-16 07:24:00,60.512,60.512,60.483,60.495,75240000.0
2009-02-16 07:25:00,60.49,60.506,60.49,60.499,89370000.0
2009-02-16 07:26:00,60.527,60.529,60.506,60.522,51740000.0
2009-02-16 07:27:00,60.539,60.548,60.532,60.548,5450000.0
2009-02-16 07:28:00,60.563,60.574,60.552,60.552,101890000.0
2009-02-16 07:29:00,60.569,60.571,60.547,60.571,92710000.0
2009-02-16 07:30:00,60.566,60.567,60.562,60.565,59550000.0
2009-02-16 07:31:00,60.56,60.563,60.544,60.55,50540000.0
2009-02-16 07:32:00,60.545,60.571,60.545,60.57,84510000.0
2009-02-16 07:33:00,60.563,60.563,60.547,60.547,6200000.0
2009-02-16 07:34:00,60.579,60.579,60.569,60.578,65950000.0
2009-02-16 07:35:00,60.571,60.576,60.57,60.571,74680000.0
2009-02-16 07:36:00,60.578,60.578,60.546,60.56,69030000.0
2009-02-16 07:37:00,60.533,60.552,60.53,60.535,97620000.0
2009-02-16 07:38:00,60.524,60.541,60.522,60.533,45140000.0
2009-02-16 07:39:00,60.546,60.551,60.529,60.546,52140000.0
2009-02-16 07:40:00,60.54,60.56,60.536,60.56,81590000.0
2009-02-16 07:41:00,60.552,60.566,60.535,60.566,73750000.0
2009-02-16 07:42:00,60.563,60.566,60.537,60.543,8640000.0
2009-02-16 07:43:00,60.547,60.554,60.537,60.541,99190000.0
2009-02-16 07:44:00,60.549,60.563,60.535,60.557,121830000.0
2009-02-16 07:45:00,60.583,60.583,60.536,60.565,82560000.0
2009-02-16 07:46:00,60.563,60.567,60.561,60.566,71910000.0
2009-02-16 07:47:00,60.562,60.568,60.56,60.568,7710000.0
2009-02-16 07:48:00,60.553,60.554,60.528,60.547,9770000.0
2009-02-16 07:49:00,60.551,60.551,60.534,60.534,73140000.0
2009-02-16 07:50:00,60.536,60.536,60.521,60.53,7890000.0
2009-02-16 07:51:00,60.558,60.558,60.548,60.548,4320000.0
2009-02-16 07:52:00,60.539,60.552,60.532,60.552,89670000.0
2009-02-16 07:53:00,60.551,60.552,60.535,60.551,60350000.0
2009-02-16 07:54:00,60.562,60.562,60.533,60.556,126760000.0
2009-02-16 07:55:00,60.553,60.554,60.534,60.552,148380000.0
2009-02-16 07:56:00,60.565,60.575,60.549,60.561,121720000.0
2009-02-16 07:57:00,60.571,60.572,60.543,60.562,133670000.0
2009-02-16 07:58:00,60.551,60.557,60.549,60.549,80760000.0
2009-02-16 07:59:00,60.548,60.549,60.532,60.548,68210000.0
2009-02-16 08:00:00,60.575,60.577,60.564,60.567,75020000.0
2009-02-16 08:01:00,60.56,60.561,60.543,60.552,109870000.0
2009-02-16 08:02:00,60.557,60.566,60.552,60.556,61650000.0
2009-02-16 08:03:00,60.572,60.572,60.539,60.548,33830000.0
2009-02-16 08:04:00,60.528,60.537,60.517,60.522,24420000.0
2009-02-16 08:05:00,60.519,60.539,60.514,60.529,30820000.0
2009-02-16 08:06:00,60.539,60.544,60.519,60.534,52230000.0
2009-02-16 08:07:00,60.517,60.527,60.507,60.516,34650000.0
2009-02-16 08:08:00,60.528,60.54,60.503,60.54,48540000.0
2009-02-16 08:09:00,60.532,60.532,60.511,60.524,65760000.0
2009-02-16 08:10:00,60.524,60.524,60.522,60.522,3010000.0
2009-02-16 08:12:00,60.528,60.528,60.506,60.524,49790000.0
2009-02-16 08:13:00,60.517,60.521,60.501,60.521,80130000.0
2009-02-16 08:14:00,60.515,60.555,60.515,60.555,93210000.0
2009-02-16 08:15:00,60.544,60.544,60.532,60.535,77060000.0
2009-02-16 08:17:00,60.53,60.53,60.515,60.527,44610000.0
2009-02-16 08:18:00,60.533,60.533,60.516,60.521,78650000.0
2009-02-16 08:19:00,60.514,60.543,60.512,60.543,98090000.0
2009-02-16 08:20:00,60.528,60.531,60.519,60.531,85770000.0
2009-02-16 08:21:00,60.55,60.55,60.523,60.535,71920000.0
2009-02-16 08:23:00,60.559,60.56,60.557,60.558,48010000.0
2009-02-16 08:24:00,60.537,60.539,60.52,60.525,80620000.0
2009-02-16 08:25:00,60.526,60.544,60.526,60.544,93260000.0
2009-02-16 08:26:00,60.537,60.543,60.522,60.525,76080000.0
2009-02-16 08:27:00,60.55,60.553,60.53,60.549,66070000.0
2009-02-16 08:28:00,60.548,60.569,60.548,60.55,37530000.0
2009-02-16 08:29:00,60.561,60.568,60.561,60.562,67780000.0
2009-02-16 08:30:00,60.558,60.56,60.52,60.537,72340000.0
2009-02-16 08:31:00,60.535,60.551,60.535,60.551,66200000.0
2009-02-16 08:32:00,60.552,60.555,60.54,60.548,67210000.0
2009-02-16 08:33:00,60.577,60.579,60.571,60.572,62410000.0
2009-02-16 08:34:00,60.542,60.561,60.534,60.561,87890000.0
2009-02-16 08:35:00,60.541,60.55,60.533,60.55,43060000.0
2009-02-16 08:36:00,60.557,60.557,60.532,60.544,56750000.0
2009-02-16 08:38:00,60.524,60.542,60.524,60.533,47450000.0
2009-02-16 08:39:00,60.54,60.54,60.514,60.526,79680000.0
2009-02-16 08:40:00,60.518,60.518,60.474,60.489,96280000.0
2009-02-16 08:41:00,60.471,60.471,60.447,60.45,87430000.0
2009-02-16 08:42:00,60.494,60.494,60.454,60.455,65800000.0
2009-02-16 08:43:00,60.442,60.461,60.437,60.437,37500000.0
2009-02-16 08:44:00,60.431,60.44,60.395,60.421,65600000.0
2009-02-16 08:45:00,60.375,60.398,60.349,60.392,73900000.0
2009-02-16 08:46:00,60.386,60.42,60.372,60.42,60640000.0
2009-02-16 08:47:00,60.422,60.458,60.419,60.45,65650000.0
2009-02-16 08:48:00,60.489,60.491,60.419,60.435,60650000.0
2009-02-16 08:49:00,60.439,60.439,60.424,60.428,96100000.0
2009-02-16 08:50:00,60.428,60.439,60.415,60.423,43810000.0
2009-02-16 08:51:00,60.438,60.438,60.405,60.419,62980000.0
2009-02-16 08:52:00,60.391,60.422,60.391,60.422,66150000.0
2009-02-16 08:53:00,60.436,60.439,60.431,60.438,70390000.0
2009-02-16 08:54:00,60.424,60.424,60.405,60.409,79610000.0
2009-02-16 08:55:00,60.406,60.422,60.406,60.416,106360000.0
2009-02-16 08:56:00,60.417,60.419,60.416,60.418,92470000.0
2009-02-16 08:57:00,60.419,60.419,60.387,60.397,101540000.0
2009-02-16 08:58:00,60.368,60.412,60.368,60.412,52700000.0
2009-02-16 08:59:00,60.424,60.435,60.414,60.425,49220000.0
2009-02-16 09:00:00,60.427,60.431,60.405,60.42,57390000.0
2009-02-16 09:01:00,60.416,60.449,60.416,60.43,67910000.0
2009-02-16 09:02:00,60.408,60.417,60.395,60.41,63780000.0
2009-02-16 09:03:00,60.424,60.434,60.41,60.425,73330000.0
2009-02-16 09:04:00,60.415,60.43,60.407,60.424,82610000.0
2009-02-16 09:05:00,60.404,60.424,60.404,60.424,59440000.0
2009-02-16 09:06:00,60.438,60.438,60.418,60.418,108060000.0
2009-02-16 09:07:00,60.437,60.44,60.435,60.437,120330000.0
2009-02-16 09:08:00,60.416,60.45,60.414,60.45,123470000.0
2009-02-16 09:09:00,60.461,60.462,60.436,60.453,132940000.0
2009-02-16 09:10:00,60.455,60.455,60.435,60.447,71480000.0
2009-02-16 09:11:00,60.419,60.419,60.415,60.417,70130000.0
2009-02-16 09:12:00,60.45,60.451,60.434,60.448,67590000.0
2009-02-16 09:13:00,60.423,60.447,60.422,60.447,101490000.0
2009-02-16 09:14:00,60.427,60.442,60.427,60.428,68800000.0
2009-02-16 09:15:00,60.465,60.465,60.452,60.453,36770000.0
2009-02-16 09:17:00,60.449,60.45,60.447,60.448,47600000.0
2009-02-16 09:18:00,60.454,60.455,60.443,60.453,84540000.0
2009-02-16 09:19:00,60.455,60.464,60.441,60.464,90390000.0
2009-02-16 09:20:00,60.461,60.471,60.446,60.459,90370000.0
2009-02-16 09:21:00,60.5,60.535,60.477,60.49,76890000.0
2009-02-16 09:22:00,60.509,60.525,60.505,60.52,40160000.0
2009-02-16 09:23:00,60.532,60.534,60.505,60.522,76480000.0
2009-02-16 09:24:00,60.513,60.513,60.473,60.494,81640000.0
2009-02-16 09:25:00,60.483,60.493,60.473,60.493,67450000.0
2009-02-16 09:26:00,60.475,60.492,60.475,60.477,66960000.0
2009-02-16 09:27:00,60.492,60.492,60.456,60.462,72070000.0
2009-02-16 09:28:00,60.473,60.48,60.464,60.48,103070000.0
2009-02-16 09:29:00,60.458,60.462,60.454,60.461,50870000.0
2009-02-16 09:30:00,60.476,60.5,60.464,60.5,68670000.0
2009-02-16 09:31:00,60.511,60.511,60.479,60.503,75900000.0
2009-02-16 09:32:00,60.478,60.491,60.478,60.486,68040000.0
2009-02-16 09:33:00,60.5,60.501,60.482,60.482,78300000.0
2009-02-16 09:34:00,60.484,60.488,60.476,60.476,112590000.0
2009-02-16 09:35:00,60.473,60.494,60.473,60.484,92770000.0
2009-02-16 09:36:00,60.491,60.491,60.457,60.475,109690000.0
2009-02-16 09:37:00,60.465,60.467,60.447,60.451,63400000.0
2009-02-16 09:38:00,60.442,60.469,60.436,60.45,56010000.0
2009-02-16 09:39:00,60.474,60.478,60.445,60.449,62520000.0
2009-02-16 09:40:00,60.454,60.462,60.444,60.461,72120000.0
2009-02-16 09:41:00,60.46,60.466,60.417,60.43,69540000.0
2009-02-16 09:42:00,60.443,60.451,60.389,60.426,81980000.0
2009-02-16 09:43:00,60.424,60.451,60.424,60.43,83710000.0
2009-02-16 09:44:00,60.449,60.449,60.447,60.447,53650000.0
2009-02-16 09:45:00,60.458,60.458,60.408,60.408,116720000.0
2009-02-16 09:46:00,60.428,60.438,60.414,60.433,137290000.0
2009-02-16 09:47:00,60.428,60.459,60.415,60.442,135490000.0
2009-02-16 09:48:00,60.469,60.479,60.455,60.456,133720000.0
2009-02-16 09:49:00,60.467,60.482,60.448,60.475,75450000.0
2009-02-16 09:50:00,60.46,60.47,60.45,60.461,73680000.0
2009-02-16 09:51:00,60.472,60.472,60.436,60.456,71410000.0
2009-02-16 09:52:00,60.425,60.438,60.414,60.428,104620000.0
2009-02-16 09:53:00,60.423,60.445,60.408,60.408,71530000.0
2009-02-16 09:54:00,60.429,60.429,60.398,60.419,37590000.0
2009-02-16 09:55:00,60.411,60.42,60.397,60.412,36660000.0
2009-02-16 09:56:00,60.409,60.41,60.398,60.405,24090000.0
2009-02-16 09:57:00,60.433,60.44,60.399,60.409,54210000.0
2009-02-16 09:58:00,60.397,60.408,60.37,60.401,30890000.0
2009-02-16 09:59:00,60.387,60.4,60.382,60.4,47940000.0
2009-02-16 10:00:00,60.411,60.421,60.387,60.399,76770000.0
2009-02-16 10:01:00,60.411,60.418,60.389,60.418,78100000.0
2009-02-16 10:02:00,60.419,60.44,60.4,60.417,112040000.0
2009-02-16 10:03:00,60.432,60.432,60.411,60.424,111210000.0
2009-02-16 10:04:00,60.429,60.446,60.424,60.443,50600000.0
2009-02-16 10:05:00,60.43,60.453,60.43,60.453,155270000.0
2009-02-16 10:06:00,60.444,60.456,60.435,60.442,86480000.0
2009-02-16 10:07:00,60.428,60.469,60.428,60.469,49440000.0
2009-02-16 10:08:00,60.454,60.474,60.435,60.463,58990000.0
2009-02-16 10:09:00,60.448,60.45,60.438,60.45,12210000.0
2009-02-16 10:10:00,60.455,60.46,60.447,60.456,45620000.0
2009-02-16 10:11:00,60.447,60.462,60.447,60.449,39030000.0
2009-02-16 10:12:00,60.459,60.459,60.433,60.447,98330000.0
2009-02-16 10:13:00,60.441,60.453,60.434,60.453,114970000.0
2009-02-16 10:14:00,60.442,60.45,60.436,60.436,50670000.0
2009-02-16 10:15:00,60.47,60.47,60.439,60.439,32840000.0
2009-02-16 10:16:00,60.439,60.474,60.434,60.474,36750000.0
2009-02-16 10:17:00,60.483,60.498,60.468,60.477,84540000.0
2009-02-16 10:18:00,60.492,60.492,60.463,60.48,78220000.0
2009-02-16 10:19:00,60.49,60.492,60.473,60.491,147100000.0
2009-02-16 10:20:00,60.459,60.471,60.427,60.451,99220000.0
2009-02-16 10:21:00,60.451,60.454,60.418,60.454,82750000.0
2009-02-16 10:22:00,60.449,60.451,60.433,60.44,45890000.0
2009-02-16 10:23:00,60.45,60.466,60.445,60.466,47920000.0
2009-02-16 10:24:00,60.483,60.498,60.452,60.481,71460000.0
2009-02-16 10:25:00,60.494,60.51,60.476,60.48,49570000.0
2009-02-16 10:26:00,60.489,60.511,60.486,60.509,46690000.0
2009-02-16 10:27:00,60.522,60.523,60.49,60.497,67400000.0
2009-02-16 10:28:00,60.512,60.512,60.49,60.49,82490000.0
2009-02-16 10:29:00,60.489,60.503,60.476,60.476,43940000.0
2009-02-16 10:30:00,60.486,60.486,60.463,60.478,74880000.0
2009-02-16 10:31:00,60.481,60.498,60.479,60.487,43430000.0
2009-02-16 10:32:00,60.512,60.515,60.486,60.489,97460000.0
2009-02-16 10:33:00,60.517,60.517,60.475,60.494,76150000.0
2009-02-16 10:34:00,60.481,60.499,60.481,60.496,60080000.0
2009-02-16 10:35:00,60.498,60.505,60.493,60.493,44620000.0
2009-02-16 10:36:00,60.525,60.525,60.485,60.491,123210000.0
2009-02-16 10:37:00,60.493,60.5,60.467,60.471,101850000.0
2009-02-16 10:38:00,60.476,60.483,60.464,60.472,59500000.0
2009-02-16 10:39:00,60.484,60.492,60.457,60.485,62560000.0
2009-02-16 10:40:00,60.464,60.493,60.464,60.484,48400000.0
2009-02-16 10:41:00,60.502,60.52,60.502,60.517,23290000.0
2009-02-16 10:42:00,60.511,60.511,60.486,60.495,72820000.0
2009-02-16 10:43:00,60.497,60.511,60.497,60.511,97420000.0
2009-02-16 10:44:00,60.522,60.523,60.507,60.507,85690000.0
2009-02-16 10:45:00,60.521,60.523,60.498,60.522,74660000.0
2009-02-16 10:46:00,60.508,60.534,60.507,60.526,98440000.0
2009-02-16 10:47:00,60.51,60.524,60.504,60.524,126130000.0
2009-02-16 10:48:00,60.554,60.558,60.511,60.532,72980000.0
2009-02-16 10:49:00,60.531,60.576,60.531,60.565,101550000.0
2009-02-16 10:50:00,60.58,60.585,60.571,60.584,78420000.0
2009-02-16 10:51:00,60.606,60.612,60.577,60.612,94260000.0
2009-02-16 10:52:00,60.602,60.616,60.586,60.614,61760000.0
2009-02-16 10:53:00,60.609,60.623,60.602,60.623,73000000.0
2009-02-16 10:54:00,60.63,60.63,60.598,60.604,87430000.0
2009-02-16 10:55:00,60.59,60.613,60.584,60.585,69970000.0
2009-02-16 10:56:00,60.6,60.6,60.575,60.587,86570000.0
2009-02-16 10:57:00,60.597,60.598,60.567,60.567,57080000.0
2009-02-16 10:58:00,60.574,60.582,60.569,60.57,85560000.0
2009-02-16 10:59:00,60.558,60.57,60.545,60.552,83420000.0
2009-02-16 11:00:00,60.558,60.564,60.543,60.564,68750000.0
2009-02-16 11:01:00,60.555,60.558,60.519,60.552,107260000.0
2009-02-16 11:02:00,60.57,60.596,60.558,60.596,92900000.0
2009-02-16 11:03:00,60.612,60.612,60.586,60.592,100800000.0
2009-02-16 11:04:00,60.598,60.604,60.583,60.592,126450000.0
2009-02-16 11:05:00,60.605,60.611,60.582,60.611,67740000.0
2009-02-16 11:06:00,60.611,60.619,60.59,60.598,76280000.0
2009-02-16 11:07:00,60.614,60.63,60.609,60.621,69330000.0
2009-02-16 11:08:00,60.613,60.63,60.604,60.61,91950000.0
2009-02-16 11:09:00,60.639,60.639,60.617,60.639,57040000.0
2009-02-16 11:10:00,60.624,60.637,60.607,60.637,72830000.0
2009-02-16 11:11:00,60.627,60.639,60.607,60.616,63970000.0
2009-02-16 11:12:00,60.63,60.646,60.608,60.632,97820000.0
2009-02-16 11:13:00,60.645,60.651,60.616,60.643,85420000.0
2009-02-16 11:14:00,60.662,60.691,60.659,60.689,29770000.0
2009-02-16 11:15:00,60.71,60.711,60.686,60.695,44180000.0
2009-02-16 11:16:00,60.7,60.709,60.683,60.707,43690000.0
2009-02-16 11:17:00,60.715,60.742,60.707,60.742,79490000.0
2009-02-16 11:18:00,60.789,60.79,60.73,60.73,99280000.0
2009-02-16 11:19:00,60.73,60.737,60.679,60.707,39740000.0
2009-02-16 11:20:00,60.698,60.698,60.653,60.69,57980000.0
2009-02-16 11:21:00,60.7,60.704,60.686,60.687,72870000.0
2009-02-16 11:22:00,60.696,60.697,60.684,60.687,38710000.0
2009-02-16 11:23:00,60.662,60.688,60.662,60.682,20550000.0
2009-02-16 11:24:00,60.689,60.691,60.668,60.672,37060000.0
2009-02-16 11:25:00,60.67,60.701,60.667,60.667,44990000.0
2009-02-16 11:26:00,60.664,60.671,60.639,60.661,81760000.0
2009-02-16 11:27:00,60.662,60.662,60.635,60.635,78050000.0
2009-02-16 11:28:00,60.636,60.641,60.616,60.619,35560000.0
2009-02-16 11:29:00,60.63,60.643,60.615,60.635,66590000.0
2009-02-16 11:30:00,60.649,60.656,60.591,60.609,27250000.0
2009-02-16 11:31:00,60.58,60.607,60.574,60.588,67270000.0
2009-02-16 11:32:00,60.576,60.592,60.573,60.592,35550000.0
2009-02-16 11:33:00,60.603,60.603,60.566,60.577,71070000.0
2009-02-16 11:34:00,60.589,60.595,60.565,60.586,16730000.0
2009-02-16 11:35:00,60.599,60.626,60.599,60.626,25750000.0
2009-02-16 11:36:00,60.669,60.669,60.63,60.636,38260000.0
2009-02-16 11:37:00,60.612,60.629,60.602,60.602,37010000.0
2009-02-16 11:38:00,60.613,60.615,60.594,60.602,36380000.0
2009-02-16 11:39:00,60.622,60.625,60.585,60.598,65750000.0
2009-02-16 11:40:00,60.589,60.6,60.581,60.586,45550000.0
2009-02-16 11:41:00,60.599,60.599,60.574,60.587,148760000.0
2009-02-16 11:42:00,60.6,60.6,60.575,60.585,94290000.0
2009-02-16 11:43:00,60.599,60.616,60.592,60.608,96180000.0
2009-02-16 11:44:00,60.611,60.615,60.6,60.607,72600000.0
2009-02-16 11:45:00,60.635,60.635,60.602,60.612,45910000.0
2009-02-16 11:46:00,60.621,60.621,60.601,60.614,50270000.0
2009-02-16 11:47:00,60.593,60.613,60.592,60.613,42900000.0
2009-02-16 11:48:00,60.623,60.623,60.592,60.621,62180000.0
2009-02-16 11:49:00,60.605,60.615,60.596,60.608,105460000.0
2009-02-16 11:50:00,60.627,60.627,60.62,60.621,43990000.0
2009-02-16 11:51:00,60.632,60.632,60.606,60.63,44110000.0
2009-02-16 11:52:00,60.614,60.622,60.589,60.602,47010000.0
2009-02-16 11:53:00,60.602,60.622,60.597,60.613,55750000.0
2009-02-16 11:54:00,60.609,60.609,60.552,60.599,40990000.0
2009-02-16 11:55:00,60.549,60.558,60.533,60.543,49320000.0
2009-02-16 11:56:00,60.556,60.594,60.545,60.568,24690000.0
2009-02-16 11:57:00,60.598,60.598,60.532,60.563,83930000.0
2009-02-16 11:58:00,60.529,60.546,60.504,60.534,92750000.0
2009-02-16 11:59:00,60.525,60.551,60.525,60.543,94160000.0
2009-02-16 12:00:00,60.557,60.557,60.518,60.553,57800000.0
2009-02-16 12:01:00,60.533,60.533,60.491,60.505,112540000.0
2009-02-16 12:02:00,60.515,60.522,60.508,60.521,112200000.0
2009-02-16 12:03:00,60.516,60.518,60.513,60.514,74300000.0
2009-02-16 12:04:00,60.527,60.529,60.515,60.517,42490000.0
2009-02-16 12:05:00,60.522,60.532,60.522,60.532,80940000.0
2009-02-16 12:06:00,60.534,60.536,60.527,60.528,58340000.0
2009-02-16 12:07:00,60.528,60.541,60.524,60.54,68650000.0
2009-02-16 12:08:00,60.523,60.541,60.522,60.522,37860000.0
2009-02-16 12:09:00,60.54,60.543,60.509,60.532,61920000.0
2009-02-16 12:10:00,60.511,60.526,60.501,60.526,88940000.0
2009-02-16 12:11:00,60.528,60.546,60.519,60.54,68550000.0
2009-02-16 12:12:00,60.551,60.56,60.538,60.543,92090000.0
2009-02-16 12:13:00,60.55,60.55,60.526,60.545,72160000.0
2009-02-16 12:14:00,60.535,60.552,60.534,60.552,64450000.0
2009-02-16 12:15:00,60.552,60.557,60.541,60.554,90150000.0
2009-02-16 12:16:00,60.544,60.544,60.524,60.535,70180000.0
2009-02-16 12:17:00,60.528,60.53,60.508,60.522,64200000.0
2009-02-16 12:18:00,60.543,60.544,60.516,60.517,84010000.0
2009-02-16 12:19:00,60.529,60.565,60.52,60.534,51140000.0
2009-02-16 12:20:00,60.526,60.528,60.5,60.51,26720000.0
2009-02-16 12:21:00,60.524,60.524,60.481,60.491,60480000.0
2009-02-16 12:22:00,60.522,60.522,60.504,60.514,76270000.0
2009-02-16 12:23:00,60.528,60.528,60.495,60.495,115470000.0
2009-02-16 12:24:00,60.506,60.509,60.478,60.495,96320000.0
2009-02-16 12:25:00,60.492,60.516,60.484,60.512,88400000.0
2009-02-16 12:26:00,60.51,60.512,60.497,60.505,98520000.0
2009-02-16 12:27:00,60.508,60.508,60.469,60.471,109450000.0
2009-02-16 12:28:00,60.485,60.509,60.485,60.486,123550000.0
2009-02-16 12:29:00,60.487,60.494,60.483,60.492,91270000.0
2009-02-16 12:30:00,60.509,60.509,60.457,60.457,59990000.0
2009-02-16 12:31:00,60.459,60.481,60.453,60.454,53270000.0
2009-02-16 12:32:00,60.464,60.484,60.463,60.481,110990000.0
2009-02-16 12:33:00,60.492,60.497,60.482,60.484,100880000.0
2009-02-16 12:34:00,60.48,60.522,60.48,60.503,103250000.0
2009-02-16 12:35:00,60.522,60.527,60.515,60.526,63170000.0
2009-02-16 12:36:00,60.536,60.536,60.488,60.499,84790000.0
2009-02-16 12:37:00,60.49,60.505,60.481,60.492,58560000.0
2009-02-16 12:38:00,60.491,60.503,60.474,60.498,78280000.0
2009-02-16 12:39:00,60.523,60.524,60.512,60.512,96460000.0
2009-02-16 12:41:00,60.519,60.53,60.507,60.523,46900000.0
2009-02-16 12:42:00,60.493,60.521,60.493,60.521,83700000.0
2009-02-16 12:43:00,60.502,60.516,60.502,60.516,94600000.0
2009-02-16 12:45:00,60.532,60.532,60.52,60.521,46420000.0
2009-02-16 12:46:00,60.524,60.527,60.519,60.525,77010000.0
2009-02-16 12:47:00,60.521,60.529,60.519,60.529,92520000.0
2009-02-16 12:48:00,60.529,60.529,60.49,60.49,77190000.0
2009-02-16 12:49:00,60.491,60.513,60.484,60.492,64840000.0
2009-02-16 12:50:00,60.509,60.509,60.495,60.507,37800000.0
2009-02-16 12:51:00,60.527,60.529,60.52,60.521,69750000.0
2009-02-16 12:52:00,60.492,60.498,60.48,60.497,76240000.0
2009-02-16 12:53:00,60.478,60.483,60.463,60.483,61160000.0
2009-02-16 12:54:00,60.497,60.497,60.465,60.493,68710000.0
2009-02-16 12:55:00,60.47,60.488,60.466,60.472,63160000.0
2009-02-16 12:56:00,60.464,60.482,60.464,60.482,101220000.0
2009-02-16 12:57:00,60.499,60.507,60.47,60.502,47050000.0
2009-02-16 12:58:00,60.508,60.508,60.484,60.498,58530000.0
2009-02-16 12:59:00,60.469,60.491,60.469,60.473,69560000.0
2009-02-16 13:00:00,60.509,60.509,60.451,60.46,62140000.0
2009-02-16 13:01:00,60.46,60.481,60.453,60.468,78120000.0
2009-02-16 13:02:00,60.486,60.519,60.486,60.488,108890000.0
2009-02-16 13:03:00,60.5,60.514,60.497,60.507,91610000.0
2009-02-16 13:04:00,60.516,60.518,60.509,60.509,105220000.0
2009-02-16 13:05:00,60.502,60.503,60.469,60.503,59480000.0
2009-02-16 13:06:00,60.495,60.495,60.461,60.477,46750000.0
2009-02-16 13:07:00,60.471,60.479,60.456,60.456,60340000.0
2009-02-16 13:08:00,60.468,60.479,60.447,60.472,68680000.0
2009-02-16 13:09:00,60.512,60.519,60.466,60.498,75150000.0
2009-02-16 13:10:00,60.496,60.505,60.484,60.497,69690000.0
2009-02-16 13:11:00,60.494,60.494,60.47,60.47,87470000.0
2009-02-16 13:12:00,60.492,60.492,60.438,60.464,51450000.0
2009-02-16 13:13:00,60.458,60.477,60.444,60.476,105770000.0
2009-02-16 13:14:00,60.468,60.468,60.445,60.45,122340000.0
2009-02-16 13:15:00,60.464,60.464,60.43,60.43,137800000.0
2009-02-16 13:16:00,60.429,60.461,60.423,60.461,131000000.0
2009-02-16 13:17:00,60.443,60.444,60.423,60.441,70030000.0
2009-02-16 13:18:00,60.484,60.484,60.427,60.447,70140000.0
2009-02-16 13:19:00,60.427,60.45,60.427,60.439,69240000.0
2009-02-16 13:20:00,60.437,60.446,60.409,60.422,100170000.0
2009-02-16 13:21:00,60.451,60.453,60.427,60.429,67890000.0
2009-02-16 13:23:00,60.422,60.428,60.419,60.42,41240000.0
2009-02-16 13:24:00,60.436,60.437,60.431,60.432,76510000.0
2009-02-16 13:25:00,60.418,60.42,60.416,60.42,85670000.0
2009-02-16 13:26:00,60.392,60.404,60.387,60.387,78030000.0
2009-02-16 13:27:00,60.419,60.419,60.375,60.376,62890000.0
2009-02-16 13:28:00,60.377,60.377,60.361,60.372,33250000.0
2009-02-16 13:29:00,60.38,60.384,60.34,60.34,68610000.0
2009-02-16 13:30:00,60.359,60.361,60.337,60.346,69710000.0
2009-02-16 13:31:00,60.342,60.37,60.342,60.37,54300000.0
2009-02-16 13:32:00,60.371,60.373,60.341,60.364,61640000.0
2009-02-16 13:33:00,60.377,60.379,60.371,60.372,60070000.0
2009-02-16 13:34:00,60.379,60.38,60.377,60.379,80990000.0
2009-02-16 13:35:00,60.372,60.43,60.372,60.43,44000000.0
2009-02-16 13:36:00,60.42,60.421,60.377,60.383,55070000.0
2009-02-16 13:37:00,60.384,60.391,60.372,60.391,60630000.0
2009-02-16 13:38:00,60.374,60.38,60.372,60.373,60340000.0
2009-02-16 13:39:00,60.395,60.395,60.371,60.371,66920000.0
2009-02-16 13:40:00,60.392,60.393,60.377,60.39,97160000.0
2009-02-16 13:41:00,60.381,60.42,60.381,60.404,89120000.0
2009-02-16 13:42:00,60.422,60.434,60.404,60.424,98040000.0
2009-02-16 13:43:00,60.438,60.439,60.437,60.439,58930000.0
2009-02-16 13:44:00,60.432,60.438,60.43,60.43,46380000.0
2009-02-16 13:45:00,60.44,60.44,60.407,60.439,56010000.0
2009-02-16 13:46:00,60.443,60.462,60.424,60.456,62870000.0
2009-02-16 13:48:00,60.453,60.456,60.429,60.452,49480000.0
2009-02-16 13:49:00,60.428,60.429,60.426,60.428,81430000.0
2009-02-16 13:50:00,60.423,60.445,60.399,60.427,95640000.0
2009-02-16 13:51:00,60.428,60.443,60.403,60.427,78200000.0
2009-02-16 13:52:00,60.393,60.418,60.385,60.399,65920000.0
2009-02-16 13:54:00,60.435,60.435,60.423,60.428,44460000.0
2009-02-16 13:55:00,60.416,60.431,60.415,60.426,76920000.0
2009-02-16 13:56:00,60.441,60.454,60.426,60.454,89700000.0
2009-02-16 13:57:00,60.443,60.446,60.411,60.425,83700000.0
2009-02-16 13:58:00,60.414,60.443,60.414,60.443,64330000.0
2009-02-16 13:59:00,60.445,60.464,60.443,60.454,39140000.0
2009-02-16 14:00:00,60.47,60.47,60.445,60.451,65660000.0
2009-02-16 14:01:00,60.445,60.461,60.445,60.461,70250000.0
2009-02-16 14:02:00,60.457,60.488,60.457,60.47,59080000.0
2009-02-16 14:03:00,60.489,60.489,60.466,60.486,59690000.0
2009-02-16 14:04:00,60.489,60.489,60.453,60.462,61740000.0
2009-02-16 14:05:00,60.482,60.483,60.457,60.475,89040000.0
2009-02-16 14:06:00,60.509,60.509,60.455,60.48,41660000.0
2009-02-16 14:08:00,60.451,60.457,60.451,60.455,46120000.0
2009-02-16 14:09:00,60.475,60.476,60.469,60.473,72100000.0
2009-02-16 14:10:00,60.472,60.474,60.454,60.467,89620000.0
2009-02-16 14:11:00,60.442,60.466,60.442,60.464,81460000.0
2009-02-16 14:12:00,60.476,60.476,60.421,60.448,69710000.0
2009-02-16 14:13:00,60.427,60.457,60.424,60.424,35760000.0
2009-02-16 14:14:00,60.448,60.449,60.44,60.441,64330000.0
2009-02-16 14:15:00,60.445,60.45,60.402,60.402,69600000.0
2009-02-16 14:16:00,60.421,60.429,60.409,60.409,61610000.0
2009-02-16 14:17:00,60.423,60.423,60.397,60.409,58380000.0
2009-02-16 14:18:00,60.412,60.412,60.388,60.411,66010000.0
2009-02-16 14:19:00,60.411,60.416,60.409,60.411,87690000.0
2009-02-16 14:20:00,60.417,60.422,60.393,60.393,43280000.0
2009-02-16 14:21:00,60.419,60.419,60.393,60.416,54850000.0
2009-02-16 14:22:00,60.403,60.406,60.391,60.395,60990000.0
2009-02-16 14:23:00,60.419,60.42,60.392,60.42,65280000.0
2009-02-16 14:24:00,60.421,60.421,60.401,60.408,70120000.0
2009-02-16 14:26:00,60.436,60.436,60.424,60.435,45140000.0
2009-02-16 14:27:00,60.446,60.452,60.433,60.451,76400000.0
2009-02-16 14:28:00,60.426,60.446,60.425,60.446,90590000.0
2009-02-16 14:29:00,60.44,60.461,60.433,60.456,84880000.0
2009-02-16 14:30:00,60.465,60.466,60.459,60.459,76220000.0
2009-02-16 14:31:00,60.426,60.456,60.421,60.422,37640000.0
2009-02-16 14:32:00,60.436,60.444,60.424,60.426,74000000.0
2009-02-16 14:33:00,60.461,60.461,60.425,60.442,80400000.0
2009-02-16 14:34:00,60.412,60.431,60.412,60.431,66450000.0
2009-02-16 14:35:00,60.409,60.416,60.409,60.416,74880000.0
2009-02-16 14:36:00,60.444,60.444,60.417,60.436,66450000.0
2009-02-16 14:37:00,60.414,60.438,60.412,60.428,95370000.0
2009-02-16 14:38:00,60.426,60.449,60.418,60.443,45730000.0
2009-02-16 14:39:00,60.437,60.437,60.407,60.407,65720000.0
2009-02-16 14:40:00,60.406,60.422,60.403,60.411,75310000.0
2009-02-16 14:41:00,60.436,60.463,60.415,60.462,64350000.0
2009-02-16 14:42:00,60.466,60.466,60.461,60.464,83350000.0
2009-02-16 14:43:00,60.456,60.488,60.456,60.467,115220000.0
2009-02-16 14:44:00,60.466,60.466,60.431,60.431,92620000.0
2009-02-16 14:45:00,60.436,60.436,60.387,60.407,107130000.0
2009-02-16 14:46:00,60.428,60.428,60.427,60.428,63570000.0
2009-02-16 14:47:00,60.399,60.409,60.395,60.407,52390000.0
2009-02-16 14:48:00,60.428,60.428,60.397,60.41,64550000.0
2009-02-16 14:49:00,60.418,60.421,60.417,60.419,78910000.0
2009-02-16 14:50:00,60.399,60.413,60.391,60.412,67720000.0
2009-02-16 14:51:00,60.422,60.424,60.415,60.415,84910000.0
2009-02-16 14:52:00,60.407,60.412,60.394,60.394,86830000.0
2009-02-16 14:53:00,60.395,60.396,60.39,60.394,57740000.0
2009-02-16 14:54:00,60.434,60.438,60.427,60.428,111830000.0
2009-02-16 14:55:00,60.404,60.408,60.396,60.396,136160000.0
2009-02-16 14:56:00,60.427,60.429,60.423,60.428,143460000.0
2009-02-16 14:57:00,60.422,60.424,60.412,60.412,128810000.0
2009-02-16 14:58:00,60.41,60.414,60.405,60.407,79770000.0
2009-02-16 14:59:00,60.417,60.417,60.398,60.405,72190000.0
2009-02-16 15:00:00,60.417,60.422,60.41,60.414,67090000.0
2009-02-16 15:01:00,60.407,60.448,60.407,60.421,113620000.0
2009-02-16 15:02:00,60.428,60.459,60.424,60.459,72580000.0
2009-02-16 15:03:00,60.451,60.451,60.427,60.438,40040000.0
2009-02-16 15:04:00,60.435,60.45,60.434,60.45,28230000.0
2009-02-16 15:05:00,60.456,60.456,60.442,60.454,27050000.0
2009-02-16 15:06:00,60.47,60.47,60.445,60.45,51260000.0
2009-02-16 15:07:00,60.441,60.442,60.43,60.43,30890000.0
2009-02-16 15:08:00,60.432,60.451,60.432,60.449,42550000.0
2009-02-16 15:09:00,60.465,60.465,60.423,60.445,73840000.0
2009-02-16 15:10:00,60.428,60.431,60.399,60.415,80820000.0
2009-02-16 15:11:00,60.415,60.429,60.402,60.402,99760000.0
2009-02-16 15:12:00,60.431,60.439,60.406,60.425,113650000.0
2009-02-16 15:13:00,60.425,60.431,60.402,60.411,56280000.0
2009-02-16 15:14:00,60.435,60.507,60.435,60.507,156210000.0
2009-02-16 15:15:00,60.521,60.521,60.457,60.463,84970000.0
2009-02-16 15:16:00,60.461,60.471,60.456,60.471,53830000.0
2009-02-16 15:17:00,60.472,60.477,60.469,60.469,59760000.0
2009-02-16 15:18:00,60.477,60.477,60.464,60.471,13150000.0
2009-02-16 15:19:00,60.48,60.483,60.467,60.477,42140000.0
2009-02-16 15:20:00,60.471,60.484,60.469,60.474,39290000.0
2009-02-16 15:21:00,60.487,60.487,60.462,60.464,96910000.0
2009-02-16 15:22:00,60.468,60.484,60.46,60.483,117570000.0
2009-02-16 15:23:00,60.479,60.48,60.477,60.477,45630000.0
2009-02-16 15:24:00,60.495,60.495,60.483,60.483,31090000.0
2009-02-16 15:25:00,60.453,60.467,60.452,60.467,34270000.0
2009-02-16 15:26:00,60.441,60.448,60.44,60.446,87120000.0
2009-02-16 15:27:00,60.472,60.472,60.448,60.456,80860000.0
2009-02-16 15:28:00,60.468,60.47,60.465,60.468,150320000.0
2009-02-16 15:29:00,60.454,60.456,60.445,60.445,92720000.0
2009-02-16 15:30:00,60.467,60.467,60.422,60.437,82570000.0
2009-02-16 15:31:00,60.425,60.451,60.425,60.451,41400000.0
2009-02-16 15:32:00,60.439,60.45,60.434,60.435,45210000.0
2009-02-16 15:33:00,60.463,60.465,60.445,60.448,64130000.0
2009-02-16 15:34:00,60.478,60.48,60.476,60.476,49540000.0
2009-02-16 15:35:00,60.455,60.455,60.437,60.45,46890000.0
2009-02-16 15:36:00,60.46,60.462,60.435,60.461,77430000.0
2009-02-16 15:37:00,60.429,60.453,60.428,60.453,77470000.0
2009-02-16 15:38:00,60.464,60.464,60.446,60.446,41480000.0
2009-02-16 15:39:00,60.474,60.474,60.446,60.446,72080000.0
2009-02-16 15:40:00,60.452,60.461,60.442,60.461,38760000.0
2009-02-16 15:41:00,60.465,60.466,60.442,60.448,89590000.0
2009-02-16 15:42:00,60.473,60.475,60.442,60.451,76420000.0
2009-02-16 15:43:00,60.437,60.446,60.437,60.445,62520000.0
2009-02-16 15:44:00,60.443,60.457,60.443,60.457,47440000.0
2009-02-16 15:45:00,60.478,60.487,60.462,60.487,117370000.0
2009-02-16 15:46:00,60.464,60.492,60.464,60.472,100140000.0
2009-02-16 15:47:00,60.474,60.475,60.471,60.473,48990000.0
2009-02-16 15:48:00,60.496,60.498,60.491,60.491,65430000.0
2009-02-16 15:49:00,60.47,60.477,60.449,60.467,49640000.0
2009-02-16 15:50:00,60.456,60.461,60.44,60.459,24450000.0
2009-02-16 15:51:00,60.49,60.49,60.467,60.483,78230000.0
2009-02-16 15:52:00,60.475,60.481,60.459,60.481,95270000.0
2009-02-16 15:53:00,60.48,60.484,60.46,60.482,79260000.0
2009-02-16 15:54:00,60.488,60.489,60.454,60.489,76360000.0
2009-02-16 15:55:00,60.473,60.493,60.473,60.475,99990000.0
2009-02-16 15:56:00,60.489,60.509,60.477,60.497,121830000.0
2009-02-16 15:57:00,60.474,60.477,60.47,60.47,79170000.0
2009-02-16 15:58:00,60.461,60.489,60.456,60.473,103560000.0
2009-02-16 15:59:00,60.461,60.476,60.452,60.467,71530000.0
2009-02-16 16:00:00,60.482,60.482,60.447,60.453,92910000.0
2009-02-16 16:01:00,60.446,60.478,60.445,60.473,62540000.0
2009-02-16 16:02:00,60.472,60.483,60.471,60.472,71720000.0
2009-02-16 16:03:00,60.489,60.489,60.465,60.473,85330000.0
2009-02-16 16:04:00,60.465,60.465,60.458,60.465,73570000.0
2009-02-16 16:05:00,60.463,60.476,60.463,60.47,82510000.0
2009-02-16 16:06:00,60.486,60.486,60.46,60.48,55680000.0
2009-02-16 16:07:00,60.469,60.474,60.464,60.466,93470000.0
2009-02-16 16:08:00,60.477,60.48,60.463,60.47,75850000.0
2009-02-16 16:09:00,60.487,60.487,60.464,60.483,75000000.0
2009-02-16 16:10:00,60.465,60.465,60.46,60.465,96210000.0
2009-02-16 16:11:00,60.468,60.481,60.468,60.481,94820000.0
2009-02-16 16:12:00,60.485,60.488,60.479,60.484,97780000.0
2009-02-16 16:13:00,60.478,60.483,60.47,60.477,122800000.0
2009-02-16 16:14:00,60.5,60.502,60.466,60.481,73280000.0
2009-02-16 16:15:00,60.498,60.498,60.463,60.485,80410000.0
2009-02-16 16:16:00,60.463,60.464,60.457,60.458,67450000.0
2009-02-16 16:17:00,60.469,60.488,60.46,60.467,88910000.0
2009-02-16 16:18:00,60.485,60.485,60.455,60.481,54190000.0
2009-02-16 16:19:00,60.462,60.464,60.453,60.458,72140000.0
2009-02-16 16:20:00,60.455,60.472,60.444,60.451,64600000.0
2009-02-16 16:21:00,60.47,60.47,60.432,60.432,91140000.0
2009-02-16 16:22:00,60.449,60.483,60.441,60.478,76870000.0
2009-02-16 16:23:00,60.467,60.473,60.453,60.463,42650000.0
2009-02-16 16:24:00,60.488,60.488,60.455,60.455,43810000.0
2009-02-16 16:25:00,60.468,60.491,60.468,60.487,41280000.0
2009-02-16 16:26:00,60.489,60.489,60.461,60.461,84040000.0
2009-02-16 16:27:00,60.479,60.49,60.46,60.462,99420000.0
2009-02-16 16:28:00,60.44,60.464,60.435,60.441,40890000.0
2009-02-16 16:29:00,60.43,60.452,60.428,60.452,56710000.0
2009-02-16 16:30:00,60.463,60.465,60.453,60.453,77360000.0
2009-02-16 16:31:00,60.415,60.444,60.409,60.443,37650000.0
2009-02-16 16:32:00,60.453,60.453,60.431,60.449,17890000.0
2009-02-16 16:33:00,60.467,60.467,60.428,60.428,39110000.0
2009-02-16 16:34:00,60.443,60.451,60.433,60.451,45700000.0
2009-02-16 16:35:00,60.444,60.465,60.444,60.46,82990000.0
2009-02-16 16:36:00,60.476,60.476,60.47,60.471,76370000.0
2009-02-16 16:37:00,60.454,60.471,60.448,60.471,38620000.0
2009-02-16 16:38:00,60.467,60.489,60.451,60.483,65670000.0
2009-02-16 16:39:00,60.48,60.48,60.416,60.437,29720000.0
2009-02-16 16:40:00,60.445,60.456,60.441,60.446,71530000.0
2009-02-16 16:41:00,60.47,60.474,60.456,60.459,32360000.0
2009-02-16 16:42:00,60.482,60.487,60.443,60.446,69860000.0
2009-02-16 16:43:00,60.436,60.45,60.432,60.445,20360000.0
2009-02-16 16:44:00,60.435,60.448,60.417,60.431,20110000.0
2009-02-16 16:45:00,60.451,60.451,60.404,60.442,46490000.0
2009-02-16 16:46:00,60.446,60.448,60.439,60.443,35910000.0
2009-02-16 16:47:00,60.421,60.443,60.421,60.432,37370000.0
2009-02-16 16:48:00,60.449,60.45,60.413,60.413,58440000.0
2009-02-16 16:49:00,60.408,60.424,60.398,60.399,44550000.0
2009-02-16 16:50:00,60.383,60.418,60.383,60.418,146850000.0
2009-02-16 16:51:00,60.421,60.44,60.399,60.418,95290000.0
2009-02-16 16:52:00,60.415,60.449,60.415,60.441,93380000.0
2009-02-16 16:53:00,60.439,60.449,60.408,60.415,74970000.0
2009-02-16 16:54:00,60.431,60.432,60.413,60.424,46980000.0
2009-02-16 16:55:00,60.424,60.425,60.4,60.414,46810000.0
2009-02-16 16:56:00,60.409,60.411,60.403,60.406,42710000.0
2009-02-16 16:57:00,60.424,60.424,60.413,60.413,63880000.0
2009-02-16 16:59:00,60.412,60.424,60.412,60.422,50960000.0
2009-02-16 17:00:00,60.466,60.479,60.442,60.461,82740000.0
2009-02-16 17:01:00,60.466,60.474,60.456,60.463,95250000.0
2009-02-16 17:02:00,60.471,60.473,60.443,60.466,90920000.0
2009-02-16 17:03:00,60.466,60.478,60.453,60.478,73070000.0
2009-02-16 17:04:00,60.478,60.486,60.478,60.486,46850000.0
2009-02-16 17:05:00,60.457,60.494,60.457,60.492,71820000.0
2009-02-16 17:06:00,60.483,60.483,60.464,60.475,79120000.0
2009-02-16 17:07:00,60.486,60.488,60.48,60.481,66940000.0
2009-02-16 17:08:00,60.45,60.465,60.45,60.465,73190000.0
2009-02-16 17:09:00,60.47,60.472,60.447,60.472,68670000.0
2009-02-16 17:10:00,60.467,60.471,60.444,60.468,94980000.0
2009-02-16 17:11:00,60.441,60.448,60.439,60.439,45540000.0
2009-02-16 17:12:00,60.456,60.464,60.443,60.446,63220000.0
2009-02-16 17:13:00,60.444,60.448,60.441,60.446,71090000.0
2009-02-16 17:14:00,60.438,60.44,60.437,60.439,65130000.0
2009-02-16 17:15:00,60.46,60.46,60.425,60.448,74190000.0
2009-02-16 17:16:00,60.456,60.464,60.451,60.458,108590000.0
2009-02-16 17:17:00,60.467,60.468,60.465,60.468,91710000.0
2009-02-16 17:18:00,60.46,60.46,60.422,60.423,107490000.0
2009-02-16 17:19:00,60.438,60.46,60.419,60.46,56090000.0
2009-02-16 17:20:00,60.476,60.479,60.455,60.478,55530000.0
2009-02-16 17:21:00,60.488,60.488,60.454,60.477,59600000.0
2009-02-16 17:22:00,60.474,60.479,60.457,60.479,70150000.0
2009-02-16 17:23:00,60.485,60.487,60.465,60.482,75300000.0
2009-02-16 17:24:00,60.499,60.502,60.476,60.495,75790000.0
2009-02-16 17:25:00,60.487,60.493,60.457,60.47,85290000.0
2009-02-16 17:26:00,60.443,60.454,60.443,60.448,60720000.0
2009-02-16 17:27:00,60.497,60.497,60.447,60.453,110630000.0
2009-02-16 17:28:00,60.464,60.494,60.463,60.463,129360000.0
2009-02-16 17:29:00,60.472,60.478,60.469,60.475,127230000.0
2009-02-16 17:30:00,60.479,60.479,60.455,60.47,135560000.0
2009-02-16 17:31:00,60.478,60.481,60.467,60.479,78560000.0
2009-02-16 17:32:00,60.473,60.479,60.464,60.477,73480000.0
2009-02-16 17:33:00,60.498,60.498,60.449,60.466,77550000.0
2009-02-16 17:34:00,60.488,60.497,60.481,60.486,109580000.0
2009-02-16 17:35:00,60.5,60.5,60.471,60.479,64030000.0
2009-02-16 17:36:00,60.511,60.511,60.494,60.51,40800000.0
2009-02-16 17:37:00,60.492,60.501,60.469,60.482,32130000.0
2009-02-16 17:38:00,60.454,60.487,60.454,60.486,24070000.0
2009-02-16 17:39:00,60.492,60.493,60.473,60.493,48370000.0
2009-02-16 17:40:00,60.474,60.489,60.47,60.471,31070000.0
2009-02-16 17:41:00,60.461,60.48,60.46,60.48,40860000.0
2009-02-16 17:42:00,60.481,60.481,60.453,60.477,73120000.0
2009-02-16 17:43:00,60.472,60.494,60.459,60.459,82730000.0
2009-02-16 17:44:00,60.464,60.48,60.457,60.473,98100000.0
2009-02-16 17:45:00,60.485,60.485,60.442,60.444,120320000.0
2009-02-16 17:46:00,60.453,60.472,60.436,60.451,53950000.0
2009-02-16 17:47:00,60.472,60.538,60.472,60.522,159640000.0
2009-02-16 17:48:00,60.521,60.531,60.496,60.531,80760000.0
2009-02-16 17:49:00,60.523,60.541,60.5,60.5,50460000.0
2009-02-16 17:50:00,60.502,60.529,60.481,60.522,61050000.0
2009-02-16 17:51:00,60.52,60.526,60.513,60.524,10900000.0
2009-02-16 17:52:00,60.528,60.564,60.52,60.537,39280000.0
2009-02-16 17:53:00,60.549,60.567,60.537,60.547,37340000.0
2009-02-16 17:54:00,60.557,60.557,60.516,60.517,94150000.0
2009-02-16 17:55:00,60.49,60.497,60.489,60.491,112300000.0
2009-02-16 17:56:00,60.501,60.51,60.496,60.502,51020000.0
2009-02-16 17:57:00,60.542,60.542,60.518,60.537,33500000.0
2009-02-16 17:58:00,60.53,60.53,60.515,60.527,39320000.0
2009-02-16 17:59:00,60.53,60.543,60.525,60.525,84970000.0
2009-02-16 18:00:00,60.555,60.555,60.509,60.517,70680000.0
2009-02-16 18:01:00,60.501,60.512,60.489,60.506,143720000.0
2009-02-16 18:02:00,60.508,60.553,60.508,60.553,95120000.0
2009-02-16 18:03:00,60.561,60.561,60.527,60.549,87290000.0
2009-02-16 18:04:00,60.518,60.531,60.5,60.5,42130000.0
2009-02-16 18:05:00,60.52,60.523,60.481,60.508,41000000.0
2009-02-16 18:06:00,60.523,60.534,60.496,60.534,63120000.0
2009-02-16 18:07:00,60.544,60.544,60.504,60.534,48530000.0
2009-02-16 18:08:00,60.499,60.519,60.479,60.504,47020000.0
2009-02-16 18:09:00,60.521,60.528,60.498,60.501,71550000.0
2009-02-16 18:10:00,60.516,60.524,60.502,60.523,77410000.0
2009-02-16 18:11:00,60.506,60.53,60.506,60.51,39710000.0
2009-02-16 18:12:00,60.532,60.539,60.507,60.514,70320000.0
2009-02-16 18:13:00,60.522,60.522,60.489,60.505,40310000.0
2009-02-16 18:14:00,60.518,60.52,60.497,60.52,90660000.0
2009-02-16 18:15:00,60.535,60.535,60.507,60.518,67520000.0
2009-02-16 18:16:00,60.521,60.522,60.489,60.506,52870000.0
2009-02-16 18:17:00,60.506,60.507,60.487,60.49,46440000.0
2009-02-16 18:18:00,60.506,60.506,60.457,60.469,120330000.0
2009-02-16 18:19:00,60.461,60.49,60.454,60.474,109210000.0
2009-02-16 18:20:00,60.492,60.499,60.467,60.467,55300000.0
2009-02-16 18:21:00,60.498,60.517,60.476,60.517,71810000.0
2009-02-16 18:22:00,60.509,60.517,60.48,60.505,53320000.0
2009-02-16 18:23:00,60.499,60.515,60.482,60.502,27990000.0
2009-02-16 18:24:00,60.526,60.526,60.488,60.511,75970000.0
2009-02-16 18:25:00,60.509,60.51,60.507,60.508,97820000.0
2009-02-16 18:26:00,60.482,60.496,60.482,60.496,78390000.0
2009-02-16 18:27:00,60.499,60.499,60.479,60.498,72980000.0
2009-02-16 18:28:00,60.509,60.513,60.48,60.483,88380000.0
2009-02-16 18:29:00,60.495,60.515,60.495,60.51,122920000.0
2009-02-16 18:30:00,60.524,60.528,60.478,60.5,75830000.0
2009-02-16 18:31:00,60.511,60.511,60.496,60.496,105030000.0
2009-02-16 18:32:00,60.498,60.513,60.494,60.506,71540000.0
2009-02-16 18:33:00,60.498,60.498,60.491,60.495,85950000.0
2009-02-16 18:34:00,60.504,60.505,60.492,60.496,59330000.0
2009-02-16 18:35:00,60.49,60.502,60.48,60.492,65700000.0
2009-02-16 18:36:00,60.515,60.517,60.499,60.513,94050000.0
2009-02-16 18:37:00,60.517,60.521,60.504,60.514,69860000.0
2009-02-16 18:38:00,60.503,60.524,60.503,60.518,84040000.0
2009-02-16 18:39:00,60.508,60.52,60.506,60.516,56390000.0
2009-02-16 18:40:00,60.506,60.54,60.506,60.54,93420000.0
2009-02-16 18:41:00,60.512,60.533,60.512,60.529,79330000.0
2009-02-16 18:42:00,60.539,60.55,60.528,60.535,75380000.0
2009-02-16 18:43:00,60.531,60.532,60.516,60.527,93270000.0
2009-02-16 18:44:00,60.543,60.543,60.53,60.531,91220000.0
2009-02-16 18:45:00,60.55,60.55,60.517,60.537,103370000.0
2009-02-16 18:46:00,60.517,60.524,60.494,60.505,123320000.0
2009-02-16 18:47:00,60.495,60.512,60.494,60.512,69700000.0
2009-02-16 18:48:00,60.5,60.5,60.484,60.5,79420000.0
2009-02-16 18:49:00,60.513,60.516,60.508,60.508,67410000.0
2009-02-16 18:50:00,60.487,60.5,60.485,60.494,90270000.0
2009-02-16 18:51:00,60.492,60.508,60.479,60.479,55550000.0
2009-02-16 18:52:00,60.465,60.472,60.449,60.469,67330000.0
2009-02-16 18:53:00,60.472,60.477,60.47,60.476,65430000.0
2009-02-16 18:54:00,60.488,60.488,60.451,60.451,95710000.0
2009-02-16 18:55:00,60.452,60.463,60.446,60.453,90060000.0
2009-02-16 18:56:00,60.443,60.462,60.443,60.446,35560000.0
2009-02-16 18:57:00,60.466,60.468,60.449,60.451,41330000.0
2009-02-16 18:58:00,60.457,60.465,60.457,60.461,43850000.0
2009-02-16 18:59:00,60.457,60.471,60.457,60.466,82420000.0
2009-02-16 19:00:00,60.561,60.561,60.458,60.471,95350000.0
2009-02-16 19:01:00,60.442,60.448,60.441,60.441,43680000.0
2009-02-16 19:02:00,60.455,60.481,60.455,60.475,62250000.0
2009-02-16 19:03:00,60.453,60.472,60.453,60.469,74660000.0
2009-02-16 19:04:00,60.464,60.47,60.447,60.47,37140000.0
2009-02-16 19:05:00,60.472,60.488,60.472,60.488,18070000.0
2009-02-16 19:06:00,60.479,60.479,60.472,60.478,38260000.0
2009-02-16 19:07:00,60.44,60.454,60.44,60.45,50080000.0
2009-02-16 19:08:00,60.448,60.449,60.431,60.449,88830000.0
2009-02-16 19:09:00,60.464,60.469,60.461,60.463,84330000.0
2009-02-16 19:10:00,60.443,60.488,60.443,60.463,35310000.0
2009-02-16 19:11:00,60.523,60.538,60.481,60.538,59850000.0
2009-02-16 19:12:00,60.522,60.547,60.502,60.514,32740000.0
2009-02-16 19:13:00,60.503,60.51,60.481,60.499,60620000.0
2009-02-16 19:15:00,60.511,60.511,60.476,60.477,45030000.0
2009-02-16 19:17:00,60.515,60.52,60.482,60.514,48580000.0
2009-02-16 19:18:00,60.503,60.517,60.478,60.487,81360000.0
2009-02-16 19:20:00,60.567,60.568,60.559,60.559,45330000.0
2009-02-16 19:21:00,60.496,60.505,60.494,60.5,79280000.0
2009-02-16 19:22:00,60.492,60.492,60.447,60.447,88940000.0
2009-02-16 19:23:00,60.462,60.496,60.45,60.461,74770000.0
2009-02-16 19:24:00,60.505,60.505,60.469,60.48,63450000.0
2009-02-16 19:25:00,60.465,60.48,60.464,60.467,37200000.0
2009-02-16 19:26:00,60.462,60.462,60.454,60.455,67150000.0
2009-02-16 19:27:00,60.497,60.497,60.46,60.465,66490000.0
2009-02-16 19:28:00,60.45,60.457,60.45,60.456,64720000.0
2009-02-16 19:29:00,60.445,60.451,60.441,60.444,61910000.0
2009-02-16 19:30:00,60.479,60.479,60.433,60.456,56420000.0
2009-02-16 19:31:00,60.456,60.458,60.444,60.444,85210000.0
2009-02-16 19:32:00,60.435,60.438,60.43,60.434,44620000.0
2009-02-16 19:33:00,60.459,60.47,60.438,60.454,57290000.0
2009-02-16 19:34:00,60.436,60.44,60.436,60.438,66510000.0
2009-02-16 19:35:00,60.44,60.447,60.44,60.441,60000000.0
2009-02-16 19:36:00,60.447,60.478,60.438,60.446,65950000.0
2009-02-16 19:37:00,60.425,60.471,60.418,60.426,91400000.0
2009-02-16 19:38:00,60.485,60.487,60.443,60.487,87710000.0
2009-02-16 19:39:00,60.46,60.487,60.425,60.425,100340000.0
2009-02-16 19:40:00,60.428,60.428,60.427,60.428,54290000.0
2009-02-16 19:41:00,60.426,60.46,60.426,60.448,42680000.0
2009-02-16 19:42:00,60.456,60.46,60.431,60.437,56600000.0
2009-02-16 19:43:00,60.458,60.462,60.447,60.447,64840000.0
2009-02-16 19:45:00,60.479,60.479,60.446,60.45,45730000.0
2009-02-16 19:46:00,60.444,60.445,60.44,60.441,80990000.0
2009-02-16 19:47:00,60.448,60.45,60.447,60.45,90720000.0
2009-02-16 19:48:00,60.479,60.479,60.454,60.456,86220000.0
2009-02-16 19:49:00,60.458,60.459,60.456,60.457,67340000.0
2009-02-16 19:51:00,60.481,60.481,60.456,60.46,47760000.0
2009-02-16 19:52:00,60.449,60.456,60.443,60.447,81910000.0
2009-02-16 19:54:00,60.483,60.483,60.452,60.454,47640000.0
2009-02-16 19:55:00,60.446,60.456,60.424,60.451,79230000.0
2009-02-16 19:56:00,60.456,60.504,60.455,60.504,95260000.0
2009-02-16 19:57:00,60.49,60.498,60.483,60.486,77660000.0
2009-02-16 19:58:00,60.48,60.48,60.452,60.452,67080000.0
2009-02-16 19:59:00,60.455,60.474,60.455,60.461,34820000.0
2009-02-16 20:00:00,60.488,60.488,60.454,60.454,71030000.0
2009-02-16 20:02:00,60.449,60.45,60.447,60.448,43850000.0
2009-02-16 20:03:00,60.488,60.488,60.434,60.447,81820000.0
2009-02-16 20:04:00,60.447,60.449,60.442,60.443,91040000.0
2009-02-16 20:05:00,60.442,60.448,60.441,60.444,81990000.0
2009-02-16 20:06:00,60.469,60.469,60.445,60.453,66010000.0
2009-02-16 20:07:00,60.437,60.439,60.437,60.437,39560000.0
2009-02-16 20:09:00,60.463,60.463,60.444,60.444,46770000.0
2009-02-16 20:10:00,60.438,60.439,60.437,60.438,82220000.0
2009-02-16 20:11:00,60.486,60.492,60.481,60.482,104430000.0
2009-02-16 20:15:00,60.506,60.507,60.499,60.499,43890000.0
2009-02-16 20:16:00,60.438,60.439,60.437,60.438,82130000.0
2009-02-16 20:18:00,60.482,60.483,60.443,60.443,53840000.0
2009-02-16 20:19:00,60.448,60.449,60.447,60.448,80210000.0
2009-02-16 20:21:00,60.474,60.475,60.462,60.463,44210000.0
2009-02-16 20:22:00,60.471,60.492,60.463,60.463,81510000.0
2009-02-16 20:23:00,60.483,60.49,60.456,60.457,93200000.0
2009-02-16 20:24:00,60.526,60.528,60.52,60.521,83270000.0
2009-02-16 20:25:00,60.448,60.45,60.447,60.447,74620000.0
2009-02-16 20:26:00,60.474,60.511,60.473,60.492,38390000.0
2009-02-16 20:27:00,60.465,60.469,60.46,60.466,68660000.0
2009-02-16 20:28:00,60.458,60.46,60.457,60.457,79810000.0
2009-02-16 20:30:00,60.501,60.501,60.463,60.464,47700000.0
2009-02-16 20:31:00,60.468,60.469,60.466,60.468,75030000.0
2009-02-16 20:32:00,60.467,60.504,60.467,60.504,88070000.0
2009-02-16 20:33:00,60.476,60.483,60.463,60.463,80240000.0
2009-02-16 20:34:00,60.465,60.468,60.458,60.459,67920000.0
2009-02-16 20:35:00,60.454,60.464,60.454,60.463,40460000.0
2009-02-16 20:36:00,60.493,60.493,60.464,60.464,66710000.0
2009-02-16 20:38:00,60.466,60.466,60.45,60.451,50250000.0
2009-02-16 20:39:00,60.556,60.556,60.549,60.55,74860000.0
2009-02-16 20:40:00,60.456,60.468,60.452,60.468,93110000.0
2009-02-16 20:41:00,60.468,60.515,60.46,60.507,89400000.0
2009-02-16 20:44:00,60.461,60.467,60.459,60.46,43070000.0
2009-02-16 20:45:00,60.508,60.511,60.462,60.491,74580000.0
2009-02-16 20:46:00,60.443,60.449,60.433,60.449,95740000.0
2009-02-16 20:47:00,60.465,60.471,60.448,60.463,83890000.0
2009-02-16 20:48:00,60.441,60.448,60.44,60.445,68220000.0
2009-02-16 20:49:00,60.437,60.439,60.437,60.437,32760000.0
2009-02-16 20:50:00,60.425,60.45,60.403,60.45,65220000.0
2009-02-16 20:51:00,60.448,60.45,60.447,60.448,71650000.0
2009-02-16 20:52:00,60.407,60.407,60.392,60.392,62190000.0
2009-02-16 20:53:00,60.487,60.489,60.486,60.488,63050000.0
2009-02-16 20:54:00,60.468,60.47,60.399,60.41,62660000.0
2009-02-16 20:55:00,60.396,60.397,60.39,60.397,88490000.0
2009-02-16 20:56:00,60.408,60.41,60.407,60.407,52590000.0
2009-02-16 20:57:00,60.455,60.455,60.408,60.408,56840000.0
2009-02-16 20:58:00,60.414,60.414,60.402,60.408,67850000.0
2009-02-16 20:59:00,60.418,60.42,60.416,60.419,62270000.0
2009-02-16 21:00:00,60.432,60.434,60.413,60.413,73340000.0
2009-02-16 21:03:00,60.439,60.439,60.405,60.406,45980000.0
2009-02-16 21:04:00,60.425,60.425,60.419,60.422,80230000.0
2009-02-16 21:05:00,60.445,60.488,60.444,60.467,99000000.0
2009-02-16 21:08:00,60.439,60.44,60.438,60.438,47610000.0
2009-02-16 21:09:00,60.455,60.457,60.45,60.45,80490000.0
2009-02-16 21:10:00,60.428,60.43,60.426,60.43,96700000.0
2009-02-16 21:12:00,60.456,60.457,60.449,60.45,52660000.0
2009-02-16 21:15:00,60.471,60.471,60.424,60.425,49240000.0
2009-02-16 21:18:00,60.465,60.467,60.421,60.423,46780000.0
2009-02-16 21:19:00,60.428,60.429,60.426,60.428,81180000.0
2009-02-16 21:20:00,60.425,60.442,60.424,60.437,96360000.0
2009-02-16 21:23:00,60.448,60.483,60.44,60.483,47280000.0
2009-02-16 21:24:00,60.478,60.479,60.477,60.478,80370000.0
2009-02-16 21:25:00,60.43,60.438,60.43,60.438,91790000.0
2009-02-16 21:26:00,60.427,60.427,60.418,60.42,81250000.0
2009-02-16 21:27:00,60.454,60.454,60.436,60.44,68680000.0
2009-02-16 21:28:00,60.443,60.445,60.44,60.441,38100000.0
2009-02-16 21:29:00,60.429,60.43,60.427,60.428,70260000.0
2009-02-16 21:30:00,60.462,60.462,60.45,60.459,73960000.0
2009-02-16 21:32:00,60.445,60.447,60.441,60.441,50690000.0
2009-02-16 21:33:00,60.46,60.465,60.454,60.464,81180000.0
2009-02-16 21:35:00,60.466,60.497,60.466,60.492,44240000.0
2009-02-16 21:36:00,60.459,60.467,60.455,60.458,84320000.0
2009-02-16 21:37:00,60.45,60.458,60.45,60.457,89990000.0
2009-02-16 21:38:00,60.448,60.451,60.447,60.449,87680000.0
2009-02-16 21:39:00,60.475,60.478,60.468,60.47,70890000.0
2009-02-16 21:40:00,60.459,60.463,60.453,60.455,36180000.0
2009-02-16 21:41:00,60.443,60.444,60.398,60.438,74710000.0
2009-02-16 21:42:00,60.48,60.48,60.444,60.451,72470000.0
2009-02-16 21:43:00,60.436,60.436,60.421,60.425,58100000.0
2009-02-16 21:45:00,60.447,60.448,60.441,60.441,47740000.0
2009-02-16 21:48:00,60.465,60.467,60.46,60.46,49840000.0
2009-02-16 21:51:00,60.447,60.449,60.44,60.44,49220000.0
2009-02-16 21:52:00,60.428,60.429,60.426,60.428,86210000.0
2009-02-16 21:54:00,60.446,60.449,60.44,60.44,51200000.0
2009-02-16 21:55:00,60.442,60.442,60.424,60.429,78610000.0
2009-02-16 21:56:00,60.443,60.444,60.434,60.435,96340000.0
2009-02-16 21:57:00,60.457,60.46,60.451,60.452,79880000.0
2009-02-16 21:59:00,60.44,60.447,60.428,60.431,52440000.0
2009-02-16 22:00:00,60.466,60.466,60.46,60.463,84990000.0
2009-02-16 22:03:00,60.456,60.457,60.45,60.45,50480000.0
2009-02-16 22:05:00,60.467,60.468,60.46,60.46,44920000.0
2009-02-16 22:09:00,60.467,60.467,60.46,60.46,44280000.0
2009-02-16 22:12:00,60.466,60.467,60.459,60.459,48130000.0
2009-02-16 22:13:00,60.435,60.437,60.43,60.432,88440000.0
2009-02-16 22:15:00,60.456,60.456,60.449,60.45,45770000.0
2009-02-16 22:18:00,60.446,60.447,60.43,60.432,46060000.0
2009-02-16 22:20:00,60.448,60.448,60.441,60.441,48450000.0
2009-02-16 22:24:00,60.45,60.451,60.425,60.43,47450000.0
2009-02-16 22:27:00,60.456,60.457,60.45,60.45,46580000.0
2009-02-16 22:30:00,60.474,60.495,60.432,60.436,45420000.0
2009-02-16 22:31:00,60.481,60.485,60.438,60.438,84280000.0
2009-02-16 22:32:00,60.443,60.564,60.443,60.564,90380000.0
2009-02-16 22:33:00,60.592,60.592,60.565,60.565,83270000.0
2009-02-16 22:34:00,60.565,60.57,60.528,60.57,73650000.0
2009-02-16 22:35:00,60.529,60.565,60.522,60.552,39530000.0
2009-02-16 22:36:00,60.532,60.535,60.478,60.514,72430000.0
2009-02-16 22:37:00,60.494,60.516,60.484,60.484,73540000.0
2009-02-16 22:38:00,60.511,60.517,60.511,60.516,66060000.0
2009-02-16 22:39:00,60.579,60.579,60.479,60.479,65520000.0
2009-02-16 22:40:00,60.506,60.508,60.475,60.475,61700000.0
2009-02-16 22:41:00,60.515,60.517,60.477,60.477,89910000.0
2009-02-16 22:42:00,60.577,60.577,60.473,60.475,41390000.0
2009-02-16 22:43:00,60.53,60.546,60.51,60.537,56380000.0
2009-02-16 22:44:00,60.478,60.541,60.478,60.489,67470000.0
2009-02-16 22:45:00,60.554,60.554,60.456,60.533,62480000.0
2009-02-16 22:46:00,60.573,60.583,60.552,60.552,76080000.0
2009-02-16 22:47:00,60.566,60.587,60.502,60.587,109400000.0
2009-02-16 22:48:00,60.579,60.579,60.536,60.553,86900000.0
2009-02-16 22:49:00,60.566,60.573,60.556,60.573,105860000.0
2009-02-16 22:50:00,60.598,60.599,60.597,60.599,61310000.0
2009-02-16 22:51:00,60.582,60.582,60.539,60.539,50760000.0
2009-02-16 22:52:00,60.53,60.56,60.53,60.535,55490000.0
2009-02-16 22:53:00,60.553,60.573,60.538,60.561,71950000.0
2009-02-16 22:54:00,60.535,60.542,60.517,60.534,69990000.0
2009-02-16 22:55:00,60.526,60.535,60.521,60.531,77570000.0
2009-02-16 22:56:00,60.529,60.529,60.527,60.527,97930000.0
2009-02-16 22:57:00,60.573,60.575,60.525,60.531,55990000.0
2009-02-16 22:58:00,60.523,60.527,60.518,60.523,111180000.0
2009-02-16 22:59:00,60.516,60.523,60.509,60.517,115180000.0
2009-02-16 23:00:00,60.549,60.55,60.514,60.525,130840000.0
2009-02-16 23:01:00,60.5,60.502,60.478,60.498,129200000.0
2009-02-16 23:02:00,60.523,60.523,60.486,60.509,76130000.0
2009-02-16 23:03:00,60.475,60.475,60.468,60.468,70510000.0
2009-02-16 23:04:00,60.451,60.462,60.405,60.462,72720000.0
2009-02-16 23:05:00,60.472,60.514,60.472,60.514,96500000.0
2009-02-16 23:06:00,60.542,60.542,60.523,60.523,65110000.0
2009-02-16 23:07:00,60.526,60.526,60.52,60.526,39420000.0
2009-02-16 23:08:00,60.483,60.502,60.483,60.495,31380000.0
2009-02-16 23:09:00,60.473,60.475,60.472,60.475,24460000.0
2009-02-16 23:12:00,60.508,60.508,60.502,60.502,46790000.0
2009-02-16 23:13:00,60.505,60.505,60.463,60.503,75390000.0
2009-02-16 23:14:00,60.542,60.542,60.516,60.516,92260000.0
2009-02-16 23:15:00,60.537,60.537,60.529,60.53,83240000.0
2009-02-16 23:17:00,60.505,60.531,60.505,60.531,47450000.0
2009-02-16 23:18:00,60.528,60.529,60.526,60.528,79330000.0
2009-02-16 23:19:00,60.508,60.511,60.507,60.511,90390000.0
2009-02-16 23:20:00,60.529,60.54,60.526,60.536,88620000.0
2009-02-16 23:21:00,60.533,60.536,60.513,60.515,68450000.0
2009-02-16 23:22:00,60.517,60.519,60.517,60.517,39210000.0
2009-02-16 23:24:00,60.533,60.533,60.511,60.512,47970000.0
2009-02-16 23:27:00,60.534,60.536,60.529,60.53,46250000.0
2009-02-16 23:29:00,60.534,60.537,60.529,60.53,45720000.0
2009-02-16 23:30:00,60.491,60.491,60.462,60.477,79550000.0
2009-02-16 23:31:00,60.475,60.504,60.475,60.504,94110000.0
2009-02-16 23:32:00,60.518,60.526,60.513,60.519,83890000.0
2009-02-16 23:34:00,60.54,60.54,60.522,60.522,48250000.0
2009-02-16 23:35:00,60.508,60.509,60.507,60.508,84300000.0
2009-02-16 23:36:00,60.536,60.536,60.531,60.532,96120000.0
2009-02-16 23:38:00,60.536,60.536,60.529,60.53,46930000.0
2009-02-16 23:40:00,60.519,60.528,60.517,60.521,45400000.0
2009-02-16 23:41:00,60.531,60.537,60.529,60.535,75680000.0
2009-02-16 23:42:00,60.556,60.558,60.552,60.552,96440000.0
2009-02-16 23:43:00,60.53,60.531,60.526,60.529,84330000.0
2009-02-16 23:45:00,60.561,60.561,60.543,60.543,49270000.0
2009-02-16 23:46:00,60.552,60.555,60.536,60.545,77170000.0
2009-02-16 23:47:00,60.578,60.581,60.577,60.581,93560000.0
2009-02-16 23:48:00,60.568,60.571,60.566,60.569,80700000.0
2009-02-16 23:49:00,60.534,60.537,60.53,60.53,65860000.0
2009-02-16 23:50:00,60.517,60.519,60.517,60.517,41380000.0
2009-02-16 23:51:00,60.55,60.55,60.524,60.524,70590000.0
2009-02-16 23:52:00,60.543,60.544,60.524,60.524,76010000.0
2009-02-16 23:53:00,60.547,60.547,60.539,60.541,64420000.0
2009-02-16 23:55:00,60.495,60.511,60.495,60.511,47480000.0
2009-02-16 23:56:00,60.538,60.539,60.536,60.538,83810000.0
2009-02-16 23:57:00,60.528,60.53,60.526,60.53,90090000.0
2009-02-16 23:58:00,60.508,60.511,60.507,60.509,81400000.0
2009-02-16 23:59:00,60.518,60.525,60.514,60.517,66940000.0
2009-02-17 00:00:00,60.548,60.548,60.508,60.521,37570000.0
2009-02-17 00:02:00,60.519,60.52,60.517,60.518,51440000.0
2009-02-17 00:03:00,60.541,60.543,60.513,60.521,88790000.0
2009-02-17 00:06:00,60.513,60.513,60.499,60.506,47730000.0
2009-02-17 00:07:00,60.498,60.499,60.496,60.498,75380000.0
2009-02-17 00:08:00,60.506,60.51,60.5,60.51,94730000.0
2009-02-17 00:09:00,60.539,60.539,60.505,60.505,86000000.0
2009-02-17 00:10:00,60.504,60.508,60.498,60.498,65060000.0
2009-02-17 00:12:00,60.525,60.526,60.52,60.52,48210000.0
2009-02-17 00:15:00,60.514,60.514,60.503,60.503,43260000.0
2009-02-17 00:16:00,60.481,60.484,60.471,60.477,72440000.0
2009-02-17 00:17:00,60.496,60.498,60.492,60.492,81410000.0
2009-02-17 00:18:00,60.468,60.476,60.465,60.475,82960000.0
2009-02-17 00:19:00,60.49,60.496,60.49,60.494,62880000.0
2009-02-17 00:20:00,60.486,60.489,60.486,60.487,36300000.0
2009-02-17 00:21:00,60.497,60.497,60.474,60.482,64280000.0
2009-02-17 00:22:00,60.472,60.475,60.47,60.475,67160000.0
2009-02-17 00:23:00,60.472,60.477,60.47,60.475,60100000.0
2009-02-17 00:24:00,60.481,60.483,60.463,60.464,64480000.0
2009-02-17 00:25:00,60.449,60.455,60.449,60.455,61050000.0
2009-02-17 00:26:00,60.47,60.485,60.466,60.479,84190000.0
2009-02-17 00:27:00,60.465,60.465,60.459,60.465,43050000.0
2009-02-17 00:28:00,60.46,60.466,60.459,60.462,54100000.0
2009-02-17 00:29:00,60.485,60.49,60.48,60.481,70210000.0
2009-02-17 00:30:00,60.46,60.466,60.46,60.465,64970000.0
2009-02-17 00:31:00,60.45,60.452,60.407,60.452,69280000.0
2009-02-17 00:32:00,60.464,60.468,60.458,60.458,96220000.0
2009-02-17 00:33:00,60.485,60.486,60.48,60.482,85130000.0
2009-02-17 00:35:00,60.466,60.468,60.459,60.461,44940000.0
2009-02-17 00:36:00,60.496,60.498,60.49,60.49,82920000.0
2009-02-17 00:38:00,60.485,60.486,60.478,60.48,51890000.0
2009-02-17 00:39:00,60.45,60.456,60.45,60.456,82140000.0
2009-02-17 00:40:00,60.468,60.47,60.466,60.47,91420000.0
2009-02-17 00:41:00,60.465,60.468,60.46,60.467,83020000.0
2009-02-17 00:42:00,60.495,60.496,60.489,60.489,65890000.0
2009-02-17 00:44:00,60.462,60.466,60.453,60.453,48880000.0
2009-02-17 00:45:00,60.466,60.466,60.436,60.436,76100000.0
2009-02-17 00:46:00,60.449,60.479,60.449,60.476,93700000.0
2009-02-17 00:47:00,60.468,60.471,60.466,60.468,88390000.0
2009-02-17 00:48:00,60.486,60.487,60.48,60.48,64510000.0
2009-02-17 00:49:00,60.452,60.452,60.43,60.433,37990000.0
2009-02-17 00:50:00,60.439,60.468,60.427,60.468,71980000.0
2009-02-17 00:51:00,60.492,60.492,60.473,60.479,72500000.0
2009-02-17 00:53:00,60.495,60.497,60.49,60.49,47070000.0
2009-02-17 00:57:00,60.495,60.497,60.49,60.49,47990000.0
2009-02-17 00:59:00,60.469,60.477,60.469,60.476,46410000.0
2009-02-17 01:00:00,60.502,60.505,60.483,60.483,79340000.0
2009-02-17 01:01:00,60.485,60.487,60.48,60.486,96080000.0
2009-02-17 01:02:00,60.501,60.509,60.486,60.503,86040000.0
2009-02-17 01:03:00,60.502,60.517,60.502,60.512,73770000.0
2009-02-17 01:04:00,60.506,60.509,60.501,60.501,37120000.0
2009-02-17 01:05:00,60.505,60.519,60.498,60.513,74090000.0
2009-02-17 01:06:00,60.515,60.518,60.51,60.51,68750000.0
2009-02-17 01:08:00,60.525,60.563,60.525,60.563,45350000.0
2009-02-17 01:09:00,60.596,60.596,60.589,60.591,74700000.0
2009-02-17 01:10:00,60.56,60.568,60.559,60.563,90640000.0
2009-02-17 01:11:00,60.557,60.578,60.553,60.574,80560000.0
2009-02-17 01:12:00,60.56,60.566,60.551,60.551,67580000.0
2009-02-17 01:13:00,60.555,60.555,60.544,60.554,36600000.0
2009-02-17 01:14:00,60.553,60.558,60.552,60.553,66440000.0
2009-02-17 01:15:00,60.572,60.572,60.543,60.543,76730000.0
2009-02-17 01:16:00,60.547,60.547,60.532,60.533,66730000.0
2009-02-17 01:17:00,60.531,60.531,60.428,60.435,68450000.0
2009-02-17 01:18:00,60.451,60.451,60.424,60.426,63230000.0
2009-02-17 01:19:00,60.412,60.415,60.41,60.415,92180000.0
2009-02-17 01:20:00,60.424,60.424,60.418,60.419,47270000.0
2009-02-17 01:21:00,60.438,60.439,60.425,60.43,55870000.0
2009-02-17 01:24:00,60.461,60.461,60.441,60.443,48250000.0
2009-02-17 01:25:00,60.432,60.444,60.432,60.435,80890000.0
2009-02-17 01:26:00,60.446,60.479,60.446,60.476,101160000.0
2009-02-17 01:28:00,60.465,60.465,60.454,60.463,46610000.0
2009-02-17 01:29:00,60.454,60.454,60.441,60.447,82030000.0
2009-02-17 01:30:00,60.463,60.463,60.447,60.447,93810000.0
2009-02-17 01:32:00,60.453,60.464,60.447,60.451,46780000.0
2009-02-17 01:33:00,60.463,60.467,60.459,60.464,83070000.0
2009-02-17 01:34:00,60.461,60.466,60.459,60.462,99510000.0
2009-02-17 01:35:00,60.465,60.465,60.451,60.461,84470000.0
2009-02-17 01:36:00,60.475,60.475,60.436,60.436,69020000.0
2009-02-17 01:37:00,60.441,60.452,60.441,60.449,37470000.0
2009-02-17 01:38:00,60.457,60.458,60.451,60.456,72680000.0
2009-02-17 01:39:00,60.472,60.472,60.454,60.457,74520000.0
2009-02-17 01:41:00,60.466,60.49,60.463,60.486,46580000.0
2009-02-17 01:42:00,60.45,60.457,60.45,60.45,75050000.0
2009-02-17 01:43:00,60.455,60.459,60.451,60.458,85320000.0
2009-02-17 01:44:00,60.45,60.459,60.449,60.456,78100000.0
2009-02-17 01:45:00,60.483,60.483,60.469,60.472,66790000.0
2009-02-17 01:46:00,60.468,60.48,60.466,60.474,41570000.0
2009-02-17 01:47:00,60.487,60.488,60.479,60.486,65160000.0
2009-02-17 01:48:00,60.507,60.509,60.475,60.475,69730000.0
2009-02-17 01:49:00,60.481,60.486,60.479,60.486,59030000.0
2009-02-17 01:50:00,60.484,60.518,60.484,60.505,60690000.0
2009-02-17 01:51:00,60.477,60.484,60.477,60.483,63920000.0
2009-02-17 01:52:00,60.503,60.514,60.503,60.509,85380000.0
2009-02-17 01:53:00,60.501,60.506,60.5,60.506,45260000.0
2009-02-17 01:54:00,60.531,60.532,60.523,60.525,57330000.0
2009-02-17 01:55:00,60.505,60.507,60.5,60.502,65560000.0
2009-02-17 01:56:00,60.515,60.532,60.515,60.526,67700000.0
2009-02-17 01:58:00,60.517,60.517,60.51,60.51,47460000.0
2009-02-17 02:01:00,60.519,60.519,60.51,60.511,66980000.0
2009-02-17 02:02:00,60.499,60.505,60.491,60.505,61830000.0
2009-02-17 02:03:00,60.518,60.518,60.449,60.477,26140000.0
2009-02-17 02:04:00,60.484,60.49,60.442,60.442,66470000.0
2009-02-17 02:06:00,60.464,60.464,60.436,60.439,116280000.0
2009-02-17 02:07:00,60.431,60.446,60.431,60.444,81660000.0
2009-02-17 02:08:00,60.439,60.447,60.439,60.439,78890000.0
2009-02-17 02:09:00,60.463,60.463,60.439,60.449,67050000.0
2009-02-17 02:10:00,60.455,60.455,60.443,60.448,86730000.0
2009-02-17 02:11:00,60.456,60.456,60.45,60.456,46620000.0
2009-02-17 02:12:00,60.484,60.484,60.461,60.461,41560000.0
2009-02-17 02:13:00,60.447,60.458,60.447,60.455,73790000.0
2009-02-17 02:14:00,60.448,60.456,60.444,60.456,65560000.0
2009-02-17 02:15:00,60.485,60.485,60.455,60.457,66470000.0
2009-02-17 02:16:00,60.473,60.503,60.473,60.494,80180000.0
2009-02-17 02:17:00,60.512,60.533,60.512,60.533,51290000.0
2009-02-17 02:18:00,60.52,60.52,60.469,60.477,61180000.0
2009-02-17 02:19:00,60.477,60.477,60.463,60.468,56920000.0
2009-02-17 02:20:00,60.474,60.474,60.456,60.467,34270000.0
2009-02-17 02:21:00,60.45,60.45,60.408,60.41,85860000.0
2009-02-17 02:22:00,60.399,60.422,60.397,60.401,86490000.0
2009-02-17 02:23:00,60.391,60.405,60.383,60.383,74530000.0
2009-02-17 02:24:00,60.394,60.405,60.361,60.361,64240000.0
2009-02-17 02:25:00,60.363,60.37,60.359,60.364,15780000.0
2009-02-17 02:26:00,60.38,60.383,60.371,60.371,60880000.0
2009-02-17 02:27:00,60.395,60.395,60.372,60.372,36960000.0
2009-02-17 02:28:00,60.376,60.378,60.371,60.371,89960000.0
2009-02-17 02:29:00,60.376,60.376,60.362,60.368,87760000.0
2009-02-17 02:30:00,60.386,60.386,60.363,60.373,76890000.0
2009-02-17 02:31:00,60.378,60.39,60.378,60.386,62970000.0
2009-02-17 02:32:00,60.404,60.41,60.404,60.407,9770000.0
2009-02-17 02:33:00,60.418,60.418,60.409,60.409,57450000.0
2009-02-17 02:34:00,60.416,60.416,60.404,60.404,36190000.0
2009-02-17 02:35:00,60.392,60.398,60.39,60.391,83360000.0
2009-02-17 02:36:00,60.407,60.408,60.401,60.407,92870000.0
2009-02-17 02:37:00,60.417,60.417,60.409,60.416,76620000.0
2009-02-17 02:38:00,60.407,60.407,60.393,60.396,59030000.0
2009-02-17 02:39:00,60.411,60.411,60.393,60.406,13560000.0
2009-02-17 02:40:00,60.402,60.411,60.402,60.403,12020000.0
2009-02-17 02:41:00,60.407,60.417,60.404,60.416,61300000.0
2009-02-17 02:42:00,60.422,60.422,60.385,60.387,8280000.0
2009-02-17 02:43:00,60.395,60.395,60.382,60.382,62020000.0
2009-02-17 02:44:00,60.388,60.397,60.384,60.397,37270000.0
2009-02-17 02:45:00,60.417,60.417,60.393,60.393,92850000.0
2009-02-17 02:46:00,60.376,60.376,60.362,60.369,86460000.0
2009-02-17 02:47:00,60.376,60.376,60.364,60.364,78460000.0
2009-02-17 02:48:00,60.391,60.391,60.365,60.367,67750000.0
2009-02-17 02:49:00,60.365,60.374,60.365,60.369,9390000.0
2009-02-17 02:50:00,60.383,60.41,60.377,60.405,40430000.0
2009-02-17 02:51:00,60.388,60.395,60.382,60.395,70180000.0
2009-02-17 02:52:00,60.388,60.392,60.365,60.365,66780000.0
2009-02-17 02:53:00,60.372,60.386,60.372,60.386,62390000.0
2009-02-17 02:54:00,60.407,60.423,60.397,60.423,67180000.0
2009-02-17 02:55:00,60.415,60.424,60.412,60.42,51480000.0
2009-02-17 02:56:00,60.425,60.425,60.409,60.419,61760000.0
2009-02-17 02:57:00,60.436,60.436,60.402,60.402,57520000.0
2009-02-17 02:58:00,60.411,60.417,60.41,60.417,35200000.0
2009-02-17 02:59:00,60.411,60.418,60.411,60.412,87260000.0
2009-02-17 03:00:00,60.433,60.433,60.402,60.402,91120000.0
2009-02-17 03:01:00,60.394,60.406,60.394,60.406,73910000.0
2009-02-17 03:02:00,60.413,60.414,60.406,60.407,68060000.0
2009-02-17 03:04:00,60.383,60.392,60.367,60.376,71970000.0
2009-02-17 03:05:00,60.366,60.366,60.361,60.365,12640000.0
2009-02-17 03:06:00,60.397,60.397,60.373,60.373,67780000.0
2009-02-17 03:07:00,60.376,60.376,60.361,60.369,38200000.0
2009-02-17 03:08:00,60.355,60.358,60.316,60.349,103870000.0
2009-02-17 03:09:00,60.365,60.365,60.353,60.359,102240000.0
2009-02-17 03:10:00,60.363,60.363,60.342,60.351,87300000.0
2009-02-17 03:11:00,60.338,60.345,60.333,60.344,66780000.0
2009-02-17 03:12:00,60.362,60.362,60.326,60.326,12580000.0
2009-02-17 03:13:00,60.321,60.397,60.321,60.394,92540000.0
2009-02-17 03:14:00,60.388,60.4,60.375,60.381,45930000.0
2009-02-17 03:15:00,60.39,60.402,60.383,60.402,46220000.0
2009-02-17 03:16:00,60.393,60.393,60.363,60.37,81450000.0
2009-02-17 03:17:00,60.363,60.375,60.363,60.368,74370000.0
2009-02-17 03:18:00,60.395,60.395,60.362,60.385,68690000.0
2009-02-17 03:19:00,60.394,60.394,60.361,60.361,81730000.0
2009-02-17 03:20:00,60.35,60.364,60.35,60.351,57300000.0
2009-02-17 03:21:00,60.363,60.367,60.352,60.367,74130000.0
2009-02-17 03:22:00,60.376,60.383,60.364,60.37,70250000.0
2009-02-17 03:23:00,60.361,60.367,60.36,60.367,39510000.0
2009-02-17 03:24:00,60.386,60.386,60.336,60.352,96240000.0
2009-02-17 03:25:00,60.341,60.36,60.332,60.347,96260000.0
2009-02-17 03:26:00,60.34,60.354,60.34,60.349,88840000.0
2009-02-17 03:27:00,60.358,60.358,60.299,60.325,65110000.0
2009-02-17 03:28:00,60.31,60.339,60.31,60.339,7700000.0
2009-02-17 03:29:00,60.342,60.347,60.341,60.341,78450000.0
2009-02-17 03:30:00,60.354,60.354,60.333,60.349,87330000.0
2009-02-17 03:31:00,60.359,60.365,60.353,60.365,47570000.0
2009-02-17 03:32:00,60.36,60.375,60.36,60.375,46050000.0
2009-02-17 03:33:00,60.382,60.382,60.347,60.35,81860000.0
2009-02-17 03:34:00,60.354,60.354,60.333,60.346,74380000.0
2009-02-17 03:35:00,60.356,60.356,60.348,60.348,73270000.0
2009-02-17 03:36:00,60.368,60.375,60.361,60.361,91160000.0
2009-02-17 03:37:00,60.368,60.376,60.364,60.376,52870000.0
2009-02-17 03:38:00,60.37,60.384,60.37,60.379,72640000.0
2009-02-17 03:39:00,60.399,60.399,60.374,60.374,68100000.0
2009-02-17 03:40:00,60.361,60.366,60.354,60.359,44450000.0
2009-02-17 03:41:00,60.37,60.393,60.364,60.388,102610000.0
2009-02-17 03:42:00,60.359,60.367,60.359,60.359,95920000.0
2009-02-17 03:43:00,60.366,60.367,60.359,60.367,91260000.0
2009-02-17 03:44:00,60.359,60.373,60.359,60.367,67930000.0
2009-02-17 03:45:00,60.391,60.391,60.372,60.372,5830000.0
2009-02-17 03:46:00,60.383,60.405,60.383,60.405,28940000.0
2009-02-17 03:47:00,60.417,60.431,60.413,60.426,81590000.0
2009-02-17 03:48:00,60.452,60.452,60.399,60.399,81110000.0
2009-02-17 03:49:00,60.376,60.379,60.363,60.369,122730000.0
2009-02-17 03:50:00,60.379,60.387,60.379,60.38,90200000.0
2009-02-17 03:51:00,60.411,60.416,60.384,60.416,90290000.0
2009-02-17 03:52:00,60.428,60.432,60.407,60.432,73850000.0
2009-02-17 03:53:00,60.432,60.481,60.432,60.481,93330000.0
2009-02-17 03:54:00,60.527,60.534,60.516,60.519,48120000.0
2009-02-17 03:55:00,60.509,60.512,60.494,60.501,46240000.0
2009-02-17 03:56:00,60.509,60.528,60.5,60.524,85620000.0
2009-02-17 03:57:00,60.512,60.533,60.512,60.528,89910000.0
2009-02-17 03:58:00,60.54,60.542,60.531,60.537,78320000.0
2009-02-17 03:59:00,60.529,60.544,60.529,60.538,83450000.0
2009-02-17 04:00:00,60.549,60.549,60.485,60.493,54530000.0
2009-02-17 04:01:00,60.494,60.509,60.487,60.492,73700000.0
2009-02-17 04:02:00,60.497,60.502,60.483,60.491,67330000.0
2009-02-17 04:03:00,60.502,60.502,60.476,60.482,39830000.0
2009-02-17 04:04:00,60.493,60.511,60.485,60.504,100320000.0
2009-02-17 04:05:00,60.524,60.524,60.501,60.501,99070000.0
2009-02-17 04:06:00,60.51,60.524,60.504,60.517,80360000.0
2009-02-17 04:07:00,60.523,60.523,60.503,60.517,64650000.0
2009-02-17 04:08:00,60.505,60.522,60.495,60.52,19800000.0
2009-02-17 04:09:00,60.511,60.522,60.511,60.518,74080000.0
2009-02-17 04:10:00,60.509,60.526,60.509,60.519,12770000.0
2009-02-17 04:11:00,60.523,60.535,60.504,60.535,72030000.0
2009-02-17 04:12:00,60.527,60.527,60.504,60.504,64330000.0
2009-02-17 04:13:00,60.494,60.534,60.494,60.534,41930000.0
2009-02-17 04:14:00,60.533,60.584,60.529,60.565,99360000.0
2009-02-17 04:15:00,60.603,60.657,60.579,60.643,108280000.0
2009-02-17 04:16:00,60.639,60.65,60.624,60.624,84350000.0
2009-02-17 04:17:00,60.632,60.633,60.607,60.633,70160000.0
2009-02-17 04:18:00,60.629,60.629,60.615,60.619,10890000.0
2009-02-17 04:19:00,60.609,60.623,60.609,60.62,72070000.0
2009-02-17 04:20:00,60.607,60.612,60.585,60.606,72490000.0
2009-02-17 04:21:00,60.601,60.618,60.587,60.606,82770000.0
2009-02-17 04:22:00,60.601,60.639,60.601,60.635,59480000.0
2009-02-17 04:23:00,60.627,60.638,60.617,60.629,68810000.0
2009-02-17 04:24:00,60.657,60.657,60.624,60.631,70990000.0
2009-02-17 04:25:00,60.639,60.652,60.631,60.64,40130000.0
2009-02-17 04:26:00,60.622,60.635,60.622,60.629,104030000.0
2009-02-17 04:27:00,60.641,60.662,60.628,60.64,92940000.0
2009-02-17 04:28:00,60.634,60.634,60.605,60.605,83430000.0
2009-02-17 04:29:00,60.609,60.622,60.604,60.608,73970000.0
2009-02-17 04:30:00,60.617,60.617,60.578,60.588,10160000.0
2009-02-17 04:31:00,60.586,60.6,60.575,60.595,81640000.0
2009-02-17 04:32:00,60.608,60.615,60.601,60.609,79860000.0
2009-02-17 04:33:00,60.615,60.615,60.595,60.604,72910000.0
2009-02-17 04:34:00,60.605,60.632,60.605,60.632,80280000.0
2009-02-17 04:35:00,60.644,60.644,60.632,60.638,64920000.0
2009-02-17 04:36:00,60.662,60.662,60.626,60.626,65880000.0
2009-02-17 04:37:00,60.629,60.645,60.623,60.623,63590000.0
2009-02-17 04:38:00,60.631,60.642,60.622,60.638,37800000.0
2009-02-17 04:39:00,60.645,60.645,60.622,60.629,95490000.0
2009-02-17 04:40:00,60.608,60.614,60.601,60.601,102160000.0
2009-02-17 04:41:00,60.62,60.622,60.611,60.611,89050000.0
2009-02-17 04:42:00,60.643,60.643,60.615,60.634,72620000.0
2009-02-17 04:43:00,60.635,60.64,60.622,60.628,17290000.0
2009-02-17 04:44:00,60.622,60.642,60.622,60.63,85280000.0
2009-02-17 04:45:00,60.663,60.663,60.634,60.639,86230000.0
2009-02-17 04:46:00,60.648,60.654,60.635,60.654,72850000.0
2009-02-17 04:47:00,60.658,60.665,60.641,60.656,71850000.0
2009-02-17 04:48:00,60.649,60.651,60.646,60.647,120660000.0
2009-02-17 04:49:00,60.649,60.659,60.649,60.659,111060000.0
2009-02-17 04:50:00,60.644,60.662,60.644,60.662,108910000.0
2009-02-17 04:51:00,60.655,60.663,60.645,60.647,58530000.0
2009-02-17 04:52:00,60.63,60.645,60.63,60.632,91360000.0
2009-02-17 04:53:00,60.637,60.637,60.629,60.635,85170000.0
2009-02-17 04:54:00,60.661,60.661,60.633,60.641,63550000.0
2009-02-17 04:55:00,60.656,60.656,60.649,60.649,24570000.0
2009-02-17 04:56:00,60.643,60.672,60.643,60.672,73750000.0
2009-02-17 04:57:00,60.692,60.692,60.673,60.673,47460000.0
2009-02-17 04:58:00,60.678,60.7,60.676,60.679,97360000.0
2009-02-17 04:59:00,60.689,60.698,60.689,60.69,132360000.0
2009-02-17 05:00:00,60.701,60.701,60.673,60.678,61440000.0
2009-02-17 05:01:00,60.689,60.689,60.648,60.651,58360000.0
2009-02-17 05:02:00,60.64,60.653,60.637,60.637,66100000.0
2009-02-17 05:03:00,60.662,60.67,60.645,60.649,104230000.0
2009-02-17 05:04:00,60.664,60.67,60.653,60.661,48590000.0
2009-02-17 05:05:00,60.651,60.671,60.645,60.65,54830000.0
2009-02-17 05:06:00,60.673,60.673,60.637,60.66,54360000.0
2009-02-17 05:07:00,60.643,60.651,60.635,60.641,69730000.0
2009-02-17 05:08:00,60.628,60.633,60.62,60.63,76240000.0
2009-02-17 05:09:00,60.635,60.635,60.613,60.613,53400000.0
2009-02-17 05:10:00,60.613,60.613,60.599,60.599,56800000.0
2009-02-17 05:11:00,60.606,60.607,60.601,60.601,56470000.0
2009-02-17 05:12:00,60.628,60.659,60.619,60.659,58550000.0
2009-02-17 05:13:00,60.648,60.648,60.609,60.618,38400000.0
2009-02-17 05:14:00,60.628,60.639,60.622,60.626,39850000.0
2009-02-17 05:15:00,60.652,60.652,60.625,60.64,96390000.0
2009-02-17 05:16:00,60.63,60.635,60.623,60.628,131180000.0
2009-02-17 05:17:00,60.635,60.635,60.611,60.622,103660000.0
2009-02-17 05:18:00,60.645,60.645,60.633,60.633,75930000.0
2009-02-17 05:19:00,60.646,60.647,60.633,60.647,63930000.0
2009-02-17 05:20:00,60.621,60.646,60.616,60.646,33100000.0
2009-02-17 05:21:00,60.635,60.635,60.62,60.62,52210000.0
2009-02-17 05:22:00,60.628,60.629,60.628,60.628,80200000.0
2009-02-17 05:23:00,60.636,60.636,60.629,60.635,129180000.0
2009-02-17 05:24:00,60.644,60.646,60.63,60.63,42500000.0
2009-02-17 05:25:00,60.635,60.635,60.63,60.63,32680000.0
2009-02-17 05:26:00,60.632,60.647,60.632,60.647,29800000.0
2009-02-17 05:27:00,60.663,60.663,60.637,60.656,28790000.0
2009-02-17 05:28:00,60.644,60.646,60.633,60.645,70080000.0
2009-02-17 05:29:00,60.653,60.653,60.617,60.62,64930000.0
2009-02-17 05:30:00,60.643,60.643,60.612,60.618,130460000.0
2009-02-17 05:31:00,60.627,60.645,60.621,60.629,99460000.0
2009-02-17 05:32:00,60.635,60.644,60.617,60.622,88840000.0
2009-02-17 05:33:00,60.631,60.649,60.627,60.631,116980000.0
2009-02-17 05:34:00,60.634,60.634,60.622,60.622,85640000.0
2009-02-17 05:35:00,60.635,60.635,60.611,60.611,99680000.0
2009-02-17 05:36:00,60.643,60.654,60.615,60.642,42310000.0
2009-02-17 05:37:00,60.666,60.671,60.651,60.651,36440000.0
2009-02-17 05:38:00,60.639,60.653,60.639,60.64,22950000.0
2009-02-17 05:39:00,60.674,60.721,60.652,60.721,47540000.0
2009-02-17 05:40:00,60.715,60.718,60.697,60.702,20740000.0
2009-02-17 05:41:00,60.709,60.727,60.682,60.727,49080000.0
2009-02-17 05:42:00,60.733,60.78,60.726,60.78,44210000.0
2009-02-17 05:43:00,60.774,60.774,60.744,60.756,101010000.0
2009-02-17 05:44:00,60.766,60.771,60.756,60.77,80650000.0
2009-02-17 05:45:00,60.773,60.773,60.746,60.747,65570000.0
2009-02-17 05:46:00,60.748,60.825,60.748,60.812,80560000.0
2009-02-17 05:47:00,60.825,60.83,60.794,60.802,125850000.0
2009-02-17 05:48:00,60.812,60.829,60.797,60.815,105310000.0
2009-02-17 05:49:00,60.802,60.812,60.782,60.799,160150000.0
2009-02-17 05:50:00,60.809,60.809,60.78,60.794,116780000.0
2009-02-17 05:51:00,60.802,60.803,60.785,60.803,91020000.0
2009-02-17 05:52:00,60.783,60.8,60.783,60.797,77480000.0
2009-02-17 05:53:00,60.767,60.78,60.747,60.751,92210000.0
2009-02-17 05:54:00,60.74,60.751,60.727,60.746,66230000.0
2009-02-17 05:55:00,60.73,60.741,60.723,60.737,80750000.0
2009-02-17 05:56:00,60.741,60.761,60.735,60.756,67560000.0
2009-02-17 05:57:00,60.753,60.772,60.753,60.766,30130000.0
2009-02-17 05:58:00,60.753,60.773,60.753,60.758,78120000.0
2009-02-17 05:59:00,60.774,60.774,60.753,60.758,74510000.0
2009-02-17 06:00:00,60.762,60.762,60.733,60.747,127350000.0
2009-02-17 06:01:00,60.726,60.741,60.725,60.736,82420000.0
2009-02-17 06:02:00,60.744,60.744,60.724,60.744,91160000.0
2009-02-17 06:03:00,60.737,60.744,60.725,60.744,79990000.0
2009-02-17 06:04:00,60.734,60.734,60.72,60.72,97270000.0
2009-02-17 06:05:00,60.727,60.752,60.72,60.738,53470000.0
2009-02-17 06:06:00,60.762,60.762,60.744,60.747,46500000.0
2009-02-17 06:07:00,60.762,60.762,60.728,60.737,83040000.0
2009-02-17 06:08:00,60.736,60.736,60.721,60.721,76340000.0
2009-02-17 06:09:00,60.734,60.734,60.703,60.717,77600000.0
2009-02-17 06:10:00,60.71,60.717,60.71,60.717,92420000.0
2009-02-17 06:11:00,60.722,60.722,60.694,60.698,55500000.0
2009-02-17 06:12:00,60.723,60.723,60.693,60.709,68410000.0
2009-02-17 06:13:00,60.702,60.714,60.696,60.701,66350000.0
2009-02-17 06:14:00,60.708,60.708,60.698,60.706,40280000.0
2009-02-17 06:15:00,60.698,60.698,60.658,60.664,96550000.0
2009-02-17 06:16:00,60.668,60.675,60.653,60.667,97080000.0
2009-02-17 06:17:00,60.669,60.681,60.664,60.671,82140000.0
2009-02-17 06:18:00,60.683,60.683,60.649,60.658,71970000.0
2009-02-17 06:19:00,60.674,60.69,60.674,60.679,11360000.0
2009-02-17 06:20:00,60.695,60.711,60.686,60.699,82880000.0
2009-02-17 06:21:00,60.723,60.723,60.696,60.709,74690000.0
2009-02-17 06:22:00,60.708,60.708,60.693,60.697,8450000.0
2009-02-17 06:23:00,60.685,60.724,60.685,60.724,66890000.0
2009-02-17 06:24:00,60.733,60.733,60.708,60.718,112820000.0
2009-02-17 06:25:00,60.701,60.716,60.701,60.716,128280000.0
2009-02-17 06:26:00,60.709,60.732,60.709,60.725,89960000.0
2009-02-17 06:27:00,60.754,60.76,60.735,60.74,85230000.0
2009-02-17 06:28:00,60.727,60.734,60.719,60.719,84300000.0
2009-02-17 06:29:00,60.719,60.719,60.69,60.7,60570000.0
2009-02-17 06:30:00,60.718,60.718,60.676,60.707,109930000.0
2009-02-17 06:31:00,60.7,60.712,60.691,60.691,76490000.0
2009-02-17 06:32:00,60.697,60.697,60.676,60.696,88440000.0
2009-02-17 06:33:00,60.685,60.692,60.673,60.687,69880000.0
2009-02-17 06:34:00,60.677,60.687,60.677,60.687,79100000.0
2009-02-17 06:35:00,60.687,60.69,60.674,60.687,80820000.0
2009-02-17 06:36:00,60.672,60.69,60.664,60.67,72330000.0
2009-02-17 06:37:00,60.678,60.684,60.664,60.669,82890000.0
2009-02-17 06:38:00,60.678,60.687,60.673,60.687,85510000.0
2009-02-17 06:39:00,60.704,60.704,60.675,60.695,78090000.0
2009-02-17 06:40:00,60.678,60.686,60.672,60.686,78250000.0
2009-02-17 06:41:00,60.671,60.694,60.671,60.694,119720000.0
2009-02-17 06:42:00,60.708,60.714,60.694,60.714,115550000.0
2009-02-17 06:43:00,60.714,60.714,60.691,60.691,100280000.0
2009-02-17 06:44:00,60.7,60.715,60.7,60.7,63440000.0
2009-02-17 06:45:00,60.711,60.723,60.705,60.717,87960000.0
2009-02-17 06:46:00,60.706,60.706,60.691,60.691,83490000.0
2009-02-17 06:47:00,60.704,60.704,60.69,60.698,58940000.0
2009-02-17 06:48:00,60.714,60.714,60.682,60.682,22950000.0
2009-02-17 06:49:00,60.687,60.687,60.68,60.687,80570000.0
2009-02-17 06:50:00,60.681,60.701,60.681,60.698,49260000.0
2009-02-17 06:51:00,60.681,60.688,60.679,60.685,97790000.0
2009-02-17 06:52:00,60.679,60.688,60.679,60.685,122150000.0
2009-02-17 06:53:00,60.671,60.69,60.671,60.69,60980000.0
2009-02-17 06:54:00,60.685,60.685,60.672,60.677,53380000.0
2009-02-17 06:55:00,60.684,60.684,60.66,60.665,57980000.0
2009-02-17 06:56:00,60.655,60.668,60.654,60.659,121300000.0
2009-02-17 06:57:00,60.665,60.665,60.645,60.645,40660000.0
2009-02-17 06:58:00,60.65,60.664,60.642,60.642,53630000.0
2009-02-17 06:59:00,60.651,60.655,60.644,60.65,55030000.0
2009-02-17 07:00:00,60.653,60.653,60.601,60.612,71430000.0
2009-02-17 07:01:00,60.604,60.631,60.595,60.631,82870000.0
2009-02-17 07:02:00,60.634,60.634,60.605,60.611,51220000.0
2009-02-17 07:03:00,60.633,60.633,60.604,60.622,59500000.0
2009-02-17 07:04:00,60.626,60.634,60.612,60.634,53620000.0
2009-02-17 07:05:00,60.631,60.652,60.628,60.652,54190000.0
2009-02-17 07:06:00,60.643,60.643,60.629,60.642,44750000.0
2009-02-17 07:07:00,60.655,60.655,60.642,60.643,38360000.0
2009-02-17 07:08:00,60.635,60.641,60.635,60.638,99910000.0
2009-02-17 07:09:00,60.656,60.656,60.641,60.642,128170000.0
2009-02-17 07:10:00,60.648,60.655,60.642,60.651,102070000.0
2009-02-17 07:11:00,60.649,60.652,60.635,60.639,73570000.0
2009-02-17 07:12:00,60.64,60.64,60.612,60.612,63920000.0
2009-02-17 07:13:00,60.616,60.622,60.602,60.611,32900000.0
2009-02-17 07:14:00,60.609,60.615,60.603,60.615,55200000.0
2009-02-17 07:15:00,60.626,60.627,60.621,60.626,76630000.0
2009-02-17 07:16:00,60.613,60.625,60.61,60.61,134590000.0
2009-02-17 07:17:00,60.612,60.615,60.611,60.611,41010000.0
2009-02-17 07:18:00,60.633,60.633,60.601,60.61,35950000.0
2009-02-17 07:19:00,60.604,60.604,60.591,60.598,32140000.0
2009-02-17 07:20:00,60.615,60.615,60.594,60.608,24130000.0
2009-02-17 07:21:00,60.614,60.614,60.594,60.608,77210000.0
2009-02-17 07:22:00,60.601,60.615,60.601,60.609,63760000.0
2009-02-17 07:23:00,60.617,60.617,60.608,60.609,126270000.0
2009-02-17 07:24:00,60.63,60.63,60.596,60.609,92110000.0
2009-02-17 07:25:00,60.613,60.613,60.593,60.593,96940000.0
2009-02-17 07:26:00,60.6,60.614,60.6,60.608,124650000.0
2009-02-17 07:27:00,60.618,60.618,60.603,60.608,88740000.0
2009-02-17 07:28:00,60.602,60.631,60.602,60.626,95160000.0
2009-02-17 07:29:00,60.613,60.613,60.589,60.589,39080000.0
2009-02-17 07:30:00,60.613,60.613,60.585,60.608,39150000.0
2009-02-17 07:31:00,60.581,60.594,60.581,60.588,23830000.0
2009-02-17 07:32:00,60.585,60.611,60.585,60.598,47980000.0
2009-02-17 07:33:00,60.624,60.624,60.597,60.601,21430000.0
2009-02-17 07:34:00,60.587,60.594,60.583,60.587,46300000.0
2009-02-17 07:35:00,60.583,60.602,60.583,60.583,43520000.0
2009-02-17 07:36:00,60.603,60.603,60.574,60.579,102530000.0
2009-02-17 07:37:00,60.595,60.598,60.589,60.59,78410000.0
2009-02-17 07:38:00,60.588,60.595,60.581,60.587,75680000.0
2009-02-17 07:39:00,60.601,60.601,60.571,60.584,84850000.0
2009-02-17 07:40:00,60.576,60.577,60.561,60.573,134300000.0
2009-02-17 07:41:00,60.583,60.583,60.573,60.577,101190000.0
2009-02-17 07:42:00,60.603,60.603,60.573,60.573,162730000.0
2009-02-17 07:43:00,60.584,60.584,60.57,60.577,111420000.0
2009-02-17 07:44:00,60.575,60.58,60.564,60.57,88170000.0
2009-02-17 07:45:00,60.593,60.593,60.574,60.574,70810000.0
2009-02-17 07:46:00,60.58,60.588,60.571,60.583,95050000.0
2009-02-17 07:47:00,60.573,60.596,60.573,60.596,69890000.0
2009-02-17 07:48:00,60.605,60.605,60.586,60.589,77600000.0
2009-02-17 07:49:00,60.581,60.594,60.581,60.589,70300000.0
2009-02-17 07:50:00,60.582,60.609,60.582,60.606,31250000.0
2009-02-17 07:51:00,60.634,60.634,60.597,60.609,80670000.0
2009-02-17 07:52:00,60.604,60.61,60.584,60.599,69930000.0
2009-02-17 07:53:00,60.587,60.603,60.586,60.603,121970000.0
2009-02-17 07:54:00,60.615,60.615,60.584,60.596,85140000.0
2009-02-17 07:55:00,60.606,60.606,60.576,60.595,86230000.0
2009-02-17 07:56:00,60.573,60.592,60.573,60.589,75120000.0
2009-02-17 07:57:00,60.604,60.604,60.577,60.581,86580000.0
2009-02-17 07:58:00,60.571,60.593,60.571,60.585,49480000.0
2009-02-17 07:59:00,60.591,60.591,60.561,60.584,45150000.0
2009-02-17 08:00:00,60.577,60.59,60.572,60.577,84870000.0
2009-02-17 08:01:00,60.589,60.601,60.575,60.58,78570000.0
2009-02-17 08:02:00,60.59,60.602,60.581,60.581,74130000.0
2009-02-17 08:03:00,60.587,60.6,60.568,60.572,88470000.0
2009-02-17 08:04:00,60.559,60.574,60.555,60.574,58650000.0
2009-02-17 08:05:00,60.575,60.586,60.566,60.58,67560000.0
2009-02-17 08:06:00,60.585,60.585,60.564,60.576,69040000.0
2009-02-17 08:07:00,60.582,60.594,60.582,60.589,40650000.0
2009-02-17 08:08:00,60.599,60.605,60.59,60.592,98980000.0
2009-02-17 08:09:00,60.577,60.585,60.572,60.578,95230000.0
2009-02-17 08:10:00,60.562,60.574,60.562,60.574,89890000.0
2009-02-17 08:11:00,60.587,60.599,60.572,60.585,72440000.0
2009-02-17 08:12:00,60.607,60.607,60.585,60.593,10250000.0
2009-02-17 08:13:00,60.573,60.59,60.573,60.584,12480000.0
2009-02-17 08:14:00,60.584,60.584,60.563,60.576,8310000.0
2009-02-17 08:15:00,60.593,60.593,60.561,60.561,16350000.0
2009-02-17 08:16:00,60.571,60.584,60.566,60.584,19160000.0
2009-02-17 08:17:00,60.571,60.582,60.571,60.582,11870000.0
2009-02-17 08:18:00,60.582,60.582,60.573,60.573,13150000.0
2009-02-17 08:19:00,60.576,60.585,60.573,60.58,19590000.0
2009-02-17 08:20:00,60.59,60.59,60.578,60.585,11680000.0
2009-02-17 08:21:00,60.577,60.583,60.575,60.583,11460000.0
2009-02-17 08:22:00,60.564,60.577,60.564,60.569,18340000.0
2009-02-17 08:23:00,60.565,60.569,60.556,60.566,17090000.0
2009-02-17 08:24:00,60.571,60.571,60.537,60.537,10410000.0
2009-02-17 08:25:00,60.522,60.531,60.521,60.521,11650000.0
2009-02-17 08:26:00,60.524,60.524,60.507,60.511,13140000.0
2009-02-17 08:27:00,60.523,60.524,60.508,60.508,13710000.0
2009-02-17 08:28:00,60.525,60.529,60.509,60.515,18830000.0
2009-02-17 08:29:00,60.511,60.515,60.474,60.474,13180000.0
2009-02-17 08:30:00,60.494,60.497,60.456,60.456,14930000.0
2009-02-17 08:31:00,60.453,60.464,60.439,60.464,11830000.0
2009-02-17 08:32:00,60.454,60.466,60.425,60.425,7150000.0
2009-02-17 08:33:00,60.431,60.431,60.39,60.418,13750000.0
2009-02-17 08:34:00,60.423,60.439,60.4,60.4,15330000.0
2009-02-17 08:35:00,60.4,60.4,60.385,60.391,10330000.0
2009-02-17 08:36:00,60.403,60.403,60.375,60.388,11830000.0
2009-02-17 08:37:00,60.388,60.405,60.388,60.403,18600000.0
2009-02-17 08:38:00,60.413,60.42,60.4,60.415,13750000.0
2009-02-17 08:39:00,60.431,60.431,60.425,60.425,8640000.0
2009-02-17 08:40:00,60.433,60.436,60.426,60.428,17100000.0
2009-02-17 08:41:00,60.434,60.459,60.434,60.459,8300000.0
2009-02-17 08:42:00,60.461,60.468,60.447,60.466,13190000.0
2009-02-17 08:43:00,60.482,60.489,60.476,60.481,21820000.0
2009-02-17 08:44:00,60.489,60.491,60.463,60.464,10520000.0
2009-02-17 08:45:00,60.484,60.484,60.451,60.476,19420000.0
2009-02-17 08:46:00,60.466,60.466,60.447,60.449,14450000.0
2009-02-17 08:47:00,60.434,60.479,60.434,60.479,13230000.0
2009-02-17 08:48:00,60.483,60.503,60.477,60.493,12770000.0
2009-02-17 08:49:00,60.491,60.501,60.477,60.477,12480000.0
2009-02-17 08:50:00,60.45,60.46,60.435,60.46,11500000.0
2009-02-17 08:51:00,60.451,60.451,60.439,60.451,9330000.0
2009-02-17 08:52:00,60.46,60.464,60.452,60.452,13910000.0
2009-02-17 08:53:00,60.46,60.476,60.46,60.476,12590000.0
2009-02-17 08:54:00,60.465,60.465,60.448,60.448,15670000.0
2009-02-17 08:55:00,60.457,60.467,60.446,60.467,13570000.0
2009-02-17 08:56:00,60.464,60.473,60.461,60.468,12620000.0
2009-02-17 08:57:00,60.481,60.502,60.471,60.487,20080000.0
2009-02-17 08:58:00,60.5,60.501,60.474,60.474,11270000.0
2009-02-17 08:59:00,60.474,60.477,60.467,60.469,17690000.0
2009-02-17 09:00:00,60.467,60.467,60.439,60.445,9050000.0
2009-02-17 09:01:00,60.452,60.454,60.435,60.435,10520000.0
2009-02-17 09:02:00,60.449,60.454,60.43,60.437,12630000.0
2009-02-17 09:03:00,60.434,60.434,60.412,60.413,16380000.0
2009-02-17 09:04:00,60.422,60.422,60.407,60.409,9010000.0
2009-02-17 09:05:00,60.422,60.431,60.422,60.422,7560000.0
2009-02-17 09:06:00,60.434,60.434,60.406,60.406,14170000.0
2009-02-17 09:07:00,60.398,60.402,60.384,60.394,12270000.0
2009-02-17 09:08:00,60.389,60.39,60.369,60.39,10970000.0
2009-02-17 09:09:00,60.4,60.401,60.376,60.376,12780000.0
2009-02-17 09:10:00,60.381,60.381,60.349,60.367,14630000.0
2009-02-17 09:11:00,60.389,60.393,60.377,60.393,15020000.0
2009-02-17 09:12:00,60.384,60.384,60.374,60.384,18690000.0
2009-02-17 09:13:00,60.374,60.386,60.361,60.386,11530000.0
2009-02-17 09:14:00,60.369,60.38,60.351,60.37,12580000.0
2009-02-17 09:15:00,60.371,60.371,60.311,60.324,17290000.0
2009-02-17 09:16:00,60.318,60.322,60.302,60.315,13910000.0
2009-02-17 09:17:00,60.295,60.313,60.284,60.313,16460000.0
2009-02-17 09:18:00,60.308,60.317,60.294,60.312,19600000.0
2009-02-17 09:19:00,60.316,60.327,60.306,60.319,15440000.0
2009-02-17 09:20:00,60.332,60.338,60.322,60.33,13620000.0
2009-02-17 09:21:00,60.332,60.341,60.326,60.339,17100000.0
2009-02-17 09:22:00,60.322,60.345,60.322,60.345,13940000.0
2009-02-17 09:23:00,60.33,60.342,60.33,60.338,12300000.0
2009-02-17 09:24:00,60.344,60.356,60.34,60.352,15460000.0
2009-02-17 09:25:00,60.355,60.367,60.355,60.362,14310000.0
2009-02-17 09:26:00,60.355,60.362,60.345,60.347,14310000.0
2009-02-17 09:27:00,60.384,60.384,60.359,60.381,15460000.0
2009-02-17 09:28:00,60.385,60.385,60.373,60.377,20510000.0
2009-02-17 09:29:00,60.382,60.385,60.373,60.376,12440000.0
2009-02-17 09:30:00,60.37,60.37,60.353,60.365,10010000.0
2009-02-17 09:31:00,60.364,60.364,60.343,60.343,9200000.0
2009-02-17 09:32:00,60.33,60.339,60.321,60.321,12430000.0
2009-02-17 09:33:00,60.343,60.343,60.32,60.32,7330000.0
2009-02-17 09:34:00,60.328,60.33,60.325,60.329,14870000.0
2009-02-17 09:35:00,60.325,60.334,60.325,60.334,18250000.0
2009-02-17 09:36:00,60.332,60.342,60.328,60.339,14320000.0
2009-02-17 09:37:00,60.324,60.342,60.324,60.34,22210000.0
2009-02-17 09:38:00,60.348,60.363,60.347,60.361,12740000.0
2009-02-17 09:39:00,60.375,60.375,60.354,60.358,9030000.0
2009-02-17 09:40:00,60.347,60.369,60.34,60.369,8830000.0
2009-02-17 09:41:00,60.394,60.399,60.38,60.386,14730000.0
2009-02-17 09:42:00,60.415,60.415,60.387,60.389,10700000.0
2009-02-17 09:43:00,60.407,60.427,60.406,60.42,11690000.0
2009-02-17 09:44:00,60.414,60.432,60.412,60.432,10750000.0
2009-02-17 09:45:00,60.455,60.455,60.42,60.429,17490000.0
2009-02-17 09:46:00,60.433,60.445,60.42,60.441,11650000.0
2009-02-17 09:47:00,60.434,60.434,60.385,60.399,15090000.0
2009-02-17 09:48:00,60.423,60.423,60.387,60.406,19760000.0
2009-02-17 09:49:00,60.381,60.398,60.381,60.391,11270000.0
2009-02-17 09:50:00,60.401,60.403,60.384,60.389,15780000.0
2009-02-17 09:51:00,60.399,60.399,60.372,60.386,11080000.0
2009-02-17 09:52:00,60.375,60.403,60.373,60.403,15480000.0
2009-02-17 09:53:00,60.371,60.4,60.341,60.341,18870000.0
2009-02-17 09:54:00,60.342,60.342,60.316,60.336,21440000.0
2009-02-17 09:55:00,60.354,60.365,60.334,60.365,15440000.0
2009-02-17 09:56:00,60.351,60.354,60.341,60.342,12440000.0
2009-02-17 09:57:00,60.345,60.348,60.345,60.347,8220000.0
2009-02-17 09:58:00,60.356,60.364,60.343,60.356,13240000.0
2009-02-17 09:59:00,60.363,60.363,60.337,60.341,11490000.0
2009-02-17 10:00:00,60.35,60.352,60.329,60.329,16770000.0
2009-02-17 10:01:00,60.315,60.326,60.313,60.317,18220000.0
2009-02-17 10:02:00,60.323,60.338,60.31,60.31,11490000.0
2009-02-17 10:03:00,60.329,60.329,60.299,60.309,15760000.0
2009-02-17 10:04:00,60.314,60.314,60.275,60.276,10340000.0
2009-02-17 10:05:00,60.279,60.281,60.214,60.216,12070000.0
2009-02-17 10:06:00,60.214,60.221,60.2,60.207,21490000.0
2009-02-17 10:07:00,60.222,60.251,60.215,60.251,9620000.0
2009-02-17 10:08:00,60.25,60.263,60.227,60.263,10190000.0
2009-02-17 10:09:00,60.264,60.272,60.244,60.268,20040000.0
2009-02-17 10:10:00,60.252,60.271,60.241,60.25,15980000.0
2009-02-17 10:11:00,60.226,60.226,60.194,60.199,15220000.0
2009-02-17 10:12:00,60.222,60.252,60.211,60.252,8870000.0
2009-02-17 10:13:00,60.252,60.261,60.248,60.25,18440000.0
2009-02-17 10:14:00,60.266,60.281,60.266,60.277,8880000.0
2009-02-17 10:15:00,60.292,60.292,60.278,60.286,8720000.0
2009-02-17 10:16:00,60.267,60.284,60.267,60.284,13000000.0
2009-02-17 10:17:00,60.275,60.275,60.259,60.267,18810000.0
2009-02-17 10:18:00,60.28,60.28,60.267,60.269,13540000.0
2009-02-17 10:19:00,60.262,60.271,60.257,60.258,17500000.0
2009-02-17 10:20:00,60.251,60.269,60.251,60.267,16350000.0
2009-02-17 10:21:00,60.283,60.285,60.274,60.285,12020000.0
2009-02-17 10:22:00,60.267,60.289,60.267,60.287,10890000.0
2009-02-17 10:23:00,60.283,60.288,60.276,60.285,11640000.0
2009-02-17 10:24:00,60.297,60.315,60.292,60.308,16580000.0
2009-02-17 10:25:00,60.318,60.318,60.296,60.303,11450000.0
2009-02-17 10:26:00,60.309,60.309,60.295,60.299,11080000.0
2009-02-17 10:27:00,60.31,60.31,60.297,60.309,17140000.0
2009-02-17 10:28:00,60.294,60.308,60.29,60.3,12440000.0
2009-02-17 10:29:00,60.291,60.295,60.291,60.295,6810000.0
2009-02-17 10:30:00,60.298,60.298,60.262,60.262,14130000.0
2009-02-17 10:31:00,60.253,60.262,60.23,60.262,17850000.0
2009-02-17 10:32:00,60.259,60.26,60.247,60.257,18790000.0
2009-02-17 10:33:00,60.265,60.265,60.24,60.24,15410000.0
2009-02-17 10:34:00,60.246,60.258,60.243,60.258,12790000.0
2009-02-17 10:35:00,60.225,60.24,60.222,60.227,12590000.0
2009-02-17 10:36:00,60.243,60.243,60.217,60.226,13560000.0
2009-02-17 10:37:00,60.23,60.262,60.23,60.258,11660000.0
2009-02-17 10:38:00,60.252,60.252,60.22,60.229,20100000.0
2009-02-17 10:39:00,60.241,60.243,60.225,60.243,11270000.0
2009-02-17 10:40:00,60.22,60.222,60.207,60.217,16000000.0
2009-02-17 10:41:00,60.213,60.22,60.212,60.212,8080000.0
2009-02-17 10:42:00,60.23,60.23,60.215,60.218,11300000.0
2009-02-17 10:43:00,60.223,60.232,60.212,60.212,19340000.0
2009-02-17 10:44:00,60.212,60.228,60.21,60.221,12940000.0
2009-02-17 10:45:00,60.244,60.246,60.233,60.246,17100000.0
2009-02-17 10:46:00,60.248,60.253,60.231,60.253,15670000.0
2009-02-17 10:47:00,60.242,60.242,60.223,60.224,11470000.0
2009-02-17 10:48:00,60.258,60.258,60.234,60.234,13310000.0
2009-02-17 10:49:00,60.227,60.261,60.227,60.261,11150000.0
2009-02-17 10:50:00,60.257,60.263,60.254,60.258,20400000.0
2009-02-17 10:51:00,60.254,60.254,60.239,60.245,10900000.0
2009-02-17 10:52:00,60.242,60.259,60.242,60.249,19030000.0
2009-02-17 10:53:00,60.259,60.285,60.259,60.285,16210000.0
2009-02-17 10:54:00,60.305,60.305,60.271,60.293,14120000.0
2009-02-17 10:55:00,60.293,60.294,60.276,60.283,13940000.0
2009-02-17 10:56:00,60.3,60.308,60.289,60.301,14920000.0
2009-02-17 10:57:00,60.318,60.318,60.268,60.268,14830000.0
2009-02-17 10:58:00,60.281,60.281,60.25,60.25,8710000.0
2009-02-17 10:59:00,60.244,60.261,60.24,60.247,18000000.0
2009-02-17 11:00:00,60.262,60.262,60.223,60.223,9020000.0
2009-02-17 11:01:00,60.234,60.234,60.213,60.233,11100000.0
2009-02-17 11:02:00,60.21,60.221,60.206,60.221,11090000.0
2009-02-17 11:03:00,60.229,60.229,60.197,60.202,17470000.0
2009-02-17 11:04:00,60.191,60.191,60.128,60.128,14330000.0
2009-02-17 11:05:00,60.141,60.16,60.135,60.16,13950000.0
2009-02-17 11:06:00,60.168,60.171,60.161,60.171,9610000.0
2009-02-17 11:07:00,60.158,60.161,60.13,60.134,13330000.0
2009-02-17 11:08:00,60.123,60.132,60.113,60.132,11460000.0
2009-02-17 11:09:00,60.128,60.139,60.119,60.13,20340000.0
2009-02-17 11:10:00,60.108,60.124,60.108,60.124,12400000.0
2009-02-17 11:11:00,60.104,60.108,60.083,60.086,12850000.0
2009-02-17 11:12:00,60.131,60.131,60.089,60.089,10150000.0
2009-02-17 11:13:00,60.093,60.104,60.048,60.048,18970000.0
2009-02-17 11:14:00,60.058,60.063,60.045,60.045,12270000.0
2009-02-17 11:15:00,60.053,60.068,60.046,60.058,18800000.0
2009-02-17 11:16:00,60.062,60.08,60.056,60.079,17090000.0
2009-02-17 11:17:00,60.071,60.109,60.071,60.09,15860000.0
2009-02-17 11:18:00,60.116,60.116,60.069,60.082,16760000.0
2009-02-17 11:19:00,60.074,60.077,60.034,60.038,12050000.0
2009-02-17 11:20:00,60.034,60.038,59.996,59.998,16340000.0
2009-02-17 11:21:00,60.007,60.007,59.989,59.995,7000000.0
2009-02-17 11:22:00,59.974,59.975,59.953,59.958,15890000.0
2009-02-17 11:23:00,59.935,59.935,59.876,59.876,11120000.0
2009-02-17 11:24:00,59.89,59.918,59.89,59.911,10520000.0
2009-02-17 11:25:00,59.914,59.922,59.907,59.908,14130000.0
2009-02-17 11:26:00,59.91,59.919,59.9,59.919,8080000.0
2009-02-17 11:27:00,59.931,59.958,59.931,59.932,18990000.0
2009-02-17 11:28:00,59.935,59.943,59.913,59.943,19630000.0
2009-02-17 11:29:00,59.954,59.96,59.944,59.959,13090000.0
2009-02-17 11:30:00,59.964,59.992,59.954,59.984,11500000.0
2009-02-17 11:31:00,59.986,60.007,59.986,60.007,11810000.0
2009-02-17 11:32:00,60.012,60.015,59.991,60.015,18290000.0
2009-02-17 11:33:00,60.029,60.029,59.989,59.989,12410000.0
2009-02-17 11:34:00,59.989,60.014,59.983,60.014,17700000.0
2009-02-17 11:35:00,60.014,60.026,60.006,60.02,13910000.0
2009-02-17 11:36:00,60.029,60.029,59.989,60.013,14690000.0
2009-02-17 11:37:00,59.994,60.003,59.985,59.992,17740000.0
2009-02-17 11:38:00,60.001,60.033,60.001,60.016,15640000.0
2009-02-17 11:39:00,60.05,60.05,60.01,60.022,14470000.0
2009-02-17 11:40:00,60.02,60.025,59.995,59.995,12620000.0
2009-02-17 11:41:00,60.022,60.025,60.006,60.006,12450000.0
2009-02-17 11:42:00,60.017,60.017,59.997,59.997,11270000.0
2009-02-17 11:43:00,59.998,60.004,59.982,59.982,10520000.0
2009-02-17 11:44:00,59.992,59.997,59.973,59.987,13910000.0
2009-02-17 11:45:00,59.996,59.996,59.964,59.964,12860000.0
2009-02-17 11:46:00,59.984,59.987,59.97,59.973,18160000.0
2009-02-17 11:47:00,59.976,59.985,59.963,59.975,14690000.0
2009-02-17 11:48:00,60.016,60.045,60.002,60.045,13420000.0
2009-02-17 11:49:00,60.046,60.053,60.03,60.047,16740000.0
2009-02-17 11:50:00,60.047,60.07,60.047,60.068,8260000.0
2009-02-17 11:51:00,60.067,60.067,60.025,60.025,10190000.0
2009-02-17 11:52:00,60.036,60.05,60.035,60.05,12460000.0
2009-02-17 11:53:00,60.054,60.057,60.044,60.048,18770000.0
2009-02-17 11:54:00,60.06,60.06,60.043,60.055,9020000.0
2009-02-17 11:55:00,60.045,60.08,60.045,60.078,19480000.0
2009-02-17 11:56:00,60.081,60.081,60.055,60.065,17090000.0
2009-02-17 11:57:00,60.085,60.085,60.06,60.067,11830000.0
2009-02-17 11:58:00,60.057,60.076,60.056,60.073,20370000.0
2009-02-17 11:59:00,60.062,60.071,60.055,60.071,8640000.0
2009-02-17 12:00:00,60.087,60.099,60.07,60.098,13600000.0
2009-02-17 12:01:00,60.092,60.164,60.092,60.163,18070000.0
2009-02-17 12:02:00,60.17,60.184,60.145,60.15,14730000.0
2009-02-17 12:03:00,60.151,60.151,60.119,60.143,19610000.0
2009-02-17 12:04:00,60.142,60.144,60.113,60.124,17020000.0
2009-02-17 12:05:00,60.158,60.169,60.147,60.147,13980000.0
2009-02-17 12:06:00,60.166,60.166,60.146,60.148,12340000.0
2009-02-17 12:07:00,60.16,60.169,60.149,60.157,13150000.0
2009-02-17 12:08:00,60.157,60.171,60.125,60.125,14570000.0
2009-02-17 12:09:00,60.143,60.143,60.117,60.119,12770000.0
2009-02-17 12:10:00,60.107,60.121,60.102,60.102,14470000.0
2009-02-17 12:11:00,60.111,60.111,60.089,60.103,13190000.0
2009-02-17 12:12:00,60.085,60.105,60.069,60.104,19020000.0
2009-02-17 12:13:00,60.103,60.103,60.082,60.088,14120000.0
2009-02-17 12:14:00,60.102,60.104,60.099,60.102,10560000.0
2009-02-17 12:15:00,60.121,60.121,60.091,60.108,14930000.0
2009-02-17 12:16:00,60.082,60.088,60.048,60.053,15570000.0
2009-02-17 12:17:00,60.047,60.069,60.031,60.069,14500000.0
2009-02-17 12:18:00,60.096,60.096,60.077,60.084,12070000.0
2009-02-17 12:19:00,60.101,60.107,60.093,60.098,14090000.0
2009-02-17 12:20:00,60.104,60.11,60.097,60.101,19760000.0
2009-02-17 12:21:00,60.124,60.124,60.108,60.114,11120000.0
2009-02-17 12:22:00,60.105,60.12,60.105,60.105,11460000.0
2009-02-17 12:23:00,60.11,60.114,60.103,60.103,12010000.0
2009-02-17 12:24:00,60.128,60.128,60.103,60.106,8650000.0
2009-02-17 12:25:00,60.092,60.103,60.092,60.1,15790000.0
2009-02-17 12:26:00,60.109,60.111,60.087,60.087,14890000.0
2009-02-17 12:27:00,60.103,60.103,60.083,60.09,9210000.0
2009-02-17 12:28:00,60.082,60.097,60.082,60.092,13140000.0
2009-02-17 12:29:00,60.095,60.101,60.087,60.101,9020000.0
2009-02-17 12:30:00,60.094,60.109,60.094,60.094,15070000.0
2009-02-17 12:31:00,60.09,60.113,60.09,60.113,11120000.0
2009-02-17 12:32:00,60.12,60.12,60.105,60.115,11460000.0
2009-02-17 12:33:00,60.136,60.136,60.115,60.127,11650000.0
2009-02-17 12:34:00,60.114,60.122,60.111,60.111,18500000.0
2009-02-17 12:35:00,60.113,60.113,60.086,60.087,12060000.0
2009-02-17 12:36:00,60.096,60.096,60.074,60.086,14730000.0
2009-02-17 12:37:00,60.078,60.078,60.034,60.034,8680000.0
2009-02-17 12:38:00,60.053,60.063,60.053,60.057,9800000.0
2009-02-17 12:39:00,60.071,60.071,60.053,60.058,8950000.0
2009-02-17 12:40:00,60.061,60.067,60.05,60.054,11850000.0
2009-02-17 12:41:00,60.044,60.06,60.044,60.059,8690000.0
2009-02-17 12:42:00,60.068,60.08,60.063,60.078,12770000.0
2009-02-17 12:43:00,60.095,60.106,60.08,60.09,16250000.0
2009-02-17 12:44:00,60.104,60.104,60.093,60.097,11080000.0
2009-02-17 12:45:00,60.108,60.108,60.086,60.088,7530000.0
2009-02-17 12:46:00,60.099,60.099,60.087,60.088,10900000.0
2009-02-17 12:47:00,60.072,60.1,60.072,60.098,9580000.0
2009-02-17 12:48:00,60.12,60.12,60.098,60.108,14050000.0
2009-02-17 12:49:00,60.11,60.119,60.108,60.119,10520000.0
2009-02-17 12:50:00,60.12,60.124,60.106,60.112,14960000.0
2009-02-17 12:51:00,60.106,60.117,60.104,60.104,15960000.0
2009-02-17 12:52:00,60.108,60.108,60.099,60.105,16530000.0
2009-02-17 12:53:00,60.095,60.095,60.066,60.069,11680000.0
2009-02-17 12:54:00,60.084,60.084,60.073,60.075,12580000.0
2009-02-17 12:55:00,60.07,60.075,60.07,60.075,9970000.0
2009-02-17 12:56:00,60.065,60.076,60.06,60.076,14840000.0
2009-02-17 12:57:00,60.094,60.094,60.062,60.062,10350000.0
2009-02-17 12:58:00,60.064,60.064,60.015,60.015,9440000.0
2009-02-17 12:59:00,60.014,60.014,59.98,59.98,11880000.0
2009-02-17 13:00:00,59.977,60.007,59.965,60.001,19260000.0
2009-02-17 13:01:00,60.002,60.019,59.994,60.011,14270000.0
2009-02-17 13:02:00,60.006,60.038,60.006,60.037,13750000.0
2009-02-17 13:03:00,60.055,60.057,60.052,60.057,9520000.0
2009-02-17 13:04:00,60.056,60.063,60.044,60.05,16380000.0
2009-02-17 13:05:00,60.055,60.059,60.037,60.059,12780000.0
2009-02-17 13:06:00,60.055,60.055,60.031,60.031,13610000.0
2009-02-17 13:07:00,60.019,60.031,60.019,60.025,13900000.0
2009-02-17 13:08:00,60.034,60.034,60.02,60.02,11460000.0
2009-02-17 13:09:00,60.04,60.044,60.04,60.04,9050000.0
2009-02-17 13:10:00,60.005,60.021,60.0,60.021,12670000.0
2009-02-17 13:11:00,60.015,60.034,60.013,60.034,9620000.0
2009-02-17 13:12:00,60.04,60.04,60.022,60.022,11720000.0
2009-02-17 13:13:00,60.018,60.02,60.007,60.016,13230000.0
2009-02-17 13:14:00,60.012,60.035,60.012,60.035,12440000.0
2009-02-17 13:15:00,60.048,60.048,60.027,60.027,9610000.0
2009-02-17 13:16:00,60.019,60.021,60.01,60.021,8120000.0
2009-02-17 13:17:00,60.02,60.022,60.011,60.015,11680000.0
2009-02-17 13:18:00,60.051,60.051,60.034,60.039,16950000.0
2009-02-17 13:19:00,60.039,60.044,60.033,60.044,11460000.0
2009-02-17 13:20:00,60.035,60.042,60.025,60.042,10940000.0
2009-02-17 13:21:00,60.057,60.101,60.055,60.092,15110000.0
2009-02-17 13:22:00,60.083,60.083,60.053,60.053,16550000.0
2009-02-17 13:23:00,60.074,60.08,60.074,60.077,12010000.0
2009-02-17 13:24:00,60.1,60.1,60.054,60.054,10900000.0
2009-02-17 13:25:00,60.073,60.08,60.062,60.076,12410000.0
2009-02-17 13:26:00,60.066,60.085,60.066,60.072,12620000.0
2009-02-17 13:27:00,60.107,60.107,60.079,60.098,19500000.0
2009-02-17 13:28:00,60.09,60.093,60.082,60.086,12630000.0
2009-02-17 13:29:00,60.099,60.102,60.086,60.086,17500000.0
2009-02-17 13:30:00,60.12,60.12,60.104,60.111,8500000.0
2009-02-17 13:31:00,60.109,60.116,60.095,60.095,12580000.0
2009-02-17 13:32:00,60.095,60.105,60.081,60.085,12030000.0
2009-02-17 13:33:00,60.093,60.093,60.07,60.07,16190000.0
2009-02-17 13:34:00,60.069,60.073,60.056,60.06,14860000.0
2009-02-17 13:35:00,60.059,60.068,60.05,60.053,11500000.0
2009-02-17 13:36:00,60.068,60.083,60.054,60.083,21630000.0
2009-02-17 13:37:00,60.06,60.06,60.041,60.047,12600000.0
2009-02-17 13:38:00,60.052,60.057,60.044,60.048,13740000.0
2009-02-17 13:39:00,60.065,60.065,60.047,60.047,11080000.0
2009-02-17 13:40:00,60.05,60.056,60.041,60.042,15630000.0
2009-02-17 13:41:00,60.049,60.051,60.044,60.046,17990000.0
2009-02-17 13:42:00,60.048,60.048,60.027,60.039,13760000.0
2009-02-17 13:43:00,60.033,60.065,60.029,60.062,13010000.0
2009-02-17 13:44:00,60.066,60.075,60.063,60.067,12070000.0
2009-02-17 13:45:00,60.071,60.071,60.055,60.056,8450000.0
2009-02-17 13:46:00,60.079,60.095,60.068,60.095,15580000.0
2009-02-17 13:47:00,60.088,60.09,60.076,60.084,14880000.0
2009-02-17 13:48:00,60.083,60.083,60.063,60.068,13520000.0
2009-02-17 13:49:00,60.067,60.072,60.054,60.072,13150000.0
2009-02-17 13:50:00,60.07,60.073,60.054,60.054,15250000.0
2009-02-17 13:51:00,60.069,60.069,60.055,60.058,9250000.0
2009-02-17 13:52:00,60.05,60.056,60.049,60.049,15250000.0
2009-02-17 13:53:00,60.057,60.085,60.051,60.085,24120000.0
2009-02-17 13:54:00,60.07,60.077,60.07,60.077,9010000.0
2009-02-17 13:55:00,60.071,60.086,60.071,60.086,14650000.0
2009-02-17 13:56:00,60.078,60.093,60.078,60.083,10370000.0
2009-02-17 13:57:00,60.103,60.118,60.098,60.118,7740000.0
2009-02-17 13:58:00,60.114,60.119,60.102,60.107,14560000.0
2009-02-17 13:59:00,60.113,60.117,60.108,60.113,8870000.0
2009-02-17 14:00:00,60.162,60.162,60.105,60.105,21260000.0
2009-02-17 14:01:00,60.113,60.117,60.11,60.11,15250000.0
2009-02-17 14:02:00,60.105,60.105,60.096,60.102,10290000.0
2009-02-17 14:03:00,60.123,60.123,60.101,60.106,14870000.0
2009-02-17 14:04:00,60.111,60.115,60.108,60.11,13560000.0
2009-02-17 14:05:00,60.125,60.134,60.116,60.132,16880000.0
2009-02-17 14:06:00,60.154,60.154,60.13,60.13,19200000.0
2009-02-17 14:07:00,60.137,60.137,60.13,60.137,15060000.0
2009-02-17 14:08:00,60.132,60.142,60.132,60.137,9620000.0
2009-02-17 14:09:00,60.154,60.162,60.154,60.154,15020000.0
2009-02-17 14:10:00,60.155,60.155,60.132,60.132,13740000.0
2009-02-17 14:11:00,60.113,60.14,60.111,60.137,24980000.0
2009-02-17 14:12:00,60.119,60.129,60.119,60.129,11840000.0
2009-02-17 14:13:00,60.134,60.134,60.117,60.117,8870000.0
2009-02-17 14:14:00,60.141,60.164,60.141,60.164,13190000.0
2009-02-17 14:15:00,60.153,60.153,60.103,60.124,12400000.0
2009-02-17 14:16:00,60.138,60.147,60.138,60.147,13370000.0
2009-02-17 14:17:00,60.129,60.132,60.093,60.113,11640000.0
2009-02-17 14:18:00,60.148,60.151,60.135,60.143,14880000.0
2009-02-17 14:19:00,60.136,60.136,60.084,60.087,16940000.0
2009-02-17 14:20:00,60.091,60.119,60.083,60.088,15970000.0
2009-02-17 14:21:00,60.11,60.111,60.082,60.098,18590000.0
2009-02-17 14:22:00,60.13,60.135,60.107,60.107,9800000.0
2009-02-17 14:23:00,60.087,60.097,60.084,60.089,13420000.0
2009-02-17 14:24:00,60.107,60.107,60.08,60.101,8870000.0
2009-02-17 14:25:00,60.107,60.129,60.101,60.129,37550000.0
2009-02-17 14:26:00,60.123,60.134,60.109,60.111,90130000.0
2009-02-17 14:27:00,60.116,60.116,60.098,60.11,82170000.0
2009-02-17 14:28:00,60.111,60.111,60.09,60.091,118400000.0
2009-02-17 14:29:00,60.089,60.114,60.086,60.106,115580000.0
2009-02-17 14:30:00,60.124,60.155,60.122,60.128,118160000.0
2009-02-17 14:31:00,60.13,60.131,60.104,60.114,100770000.0
2009-02-17 14:32:00,60.11,60.135,60.11,60.131,38990000.0
2009-02-17 14:33:00,60.144,60.144,60.112,60.133,29010000.0
2009-02-17 14:34:00,60.126,60.141,60.126,60.134,62160000.0
2009-02-17 14:35:00,60.142,60.146,60.126,60.146,103910000.0
2009-02-17 14:36:00,60.155,60.164,60.139,60.153,78070000.0
2009-02-17 14:37:00,60.148,60.177,60.137,60.177,96030000.0
2009-02-17 14:38:00,60.175,60.182,60.161,60.161,96810000.0
2009-02-17 14:39:00,60.172,60.179,60.16,60.161,124050000.0
2009-02-17 14:40:00,60.181,60.187,60.166,60.176,78950000.0
2009-02-17 14:41:00,60.186,60.196,60.178,60.196,97620000.0
2009-02-17 14:42:00,60.213,60.213,60.186,60.186,83740000.0
2009-02-17 14:43:00,60.187,60.193,60.175,60.178,57630000.0
2009-02-17 14:44:00,60.186,60.187,60.172,60.184,131180000.0
2009-02-17 14:45:00,60.195,60.195,60.177,60.189,74550000.0
2009-02-17 14:46:00,60.197,60.206,60.174,60.174,78330000.0
2009-02-17 14:47:00,60.175,60.178,60.166,60.177,95940000.0
2009-02-17 14:48:00,60.189,60.189,60.174,60.18,83890000.0
2009-02-17 14:49:00,60.172,60.194,60.172,60.176,112390000.0
2009-02-17 14:50:00,60.176,60.193,60.173,60.174,101210000.0
2009-02-17 14:51:00,60.189,60.189,60.162,60.162,80530000.0
2009-02-17 14:52:00,60.156,60.162,60.149,60.162,53470000.0
2009-02-17 14:53:00,60.174,60.186,60.174,60.184,62500000.0
2009-02-17 14:54:00,60.201,60.201,60.183,60.189,66060000.0
2009-02-17 14:55:00,60.184,60.194,60.182,60.192,98750000.0
2009-02-17 14:56:00,60.197,60.204,60.194,60.204,63590000.0
2009-02-17 14:57:00,60.216,60.216,60.195,60.213,40250000.0
2009-02-17 14:58:00,60.201,60.233,60.201,60.224,62000000.0
2009-02-17 14:59:00,60.238,60.24,60.219,60.23,115910000.0
2009-02-17 15:00:00,60.248,60.248,60.223,60.223,83090000.0
2009-02-17 15:01:00,60.231,60.237,60.23,60.23,56930000.0
2009-02-17 15:02:00,60.212,60.224,60.212,60.224,43600000.0
2009-02-17 15:03:00,60.246,60.246,60.223,60.242,65370000.0
2009-02-17 15:04:00,60.252,60.258,60.251,60.254,84300000.0
2009-02-17 15:05:00,60.238,60.257,60.238,60.248,104740000.0
2009-02-17 15:06:00,60.265,60.265,60.238,60.238,109820000.0
2009-02-17 15:07:00,60.241,60.242,60.225,60.229,118320000.0
2009-02-17 15:08:00,60.229,60.234,60.223,60.226,89510000.0
2009-02-17 15:09:00,60.245,60.245,60.226,60.237,70530000.0
2009-02-17 15:10:00,60.229,60.233,60.217,60.217,61900000.0
2009-02-17 15:11:00,60.221,60.232,60.215,60.232,80880000.0
2009-02-17 15:12:00,60.252,60.252,60.224,60.238,49220000.0
2009-02-17 15:13:00,60.23,60.246,60.23,60.246,68350000.0
2009-02-17 15:14:00,60.236,60.243,60.232,60.232,70160000.0
2009-02-17 15:15:00,60.251,60.251,60.232,60.244,96770000.0
2009-02-17 15:16:00,60.26,60.26,60.235,60.235,127200000.0
2009-02-17 15:17:00,60.239,60.254,60.233,60.239,124210000.0
2009-02-17 15:18:00,60.255,60.255,60.24,60.251,74310000.0
2009-02-17 15:19:00,60.259,60.284,60.259,60.284,82720000.0
2009-02-17 15:20:00,60.277,60.282,60.262,60.273,114360000.0
2009-02-17 15:21:00,60.283,60.283,60.255,60.269,118170000.0
2009-02-17 15:22:00,60.279,60.286,60.261,60.286,104210000.0
2009-02-17 15:23:00,60.271,60.292,60.271,60.286,62160000.0
2009-02-17 15:24:00,60.303,60.33,60.283,60.319,56070000.0
2009-02-17 15:25:00,60.348,60.366,60.332,60.34,102250000.0
2009-02-17 15:26:00,60.331,60.363,60.325,60.353,164020000.0
2009-02-17 15:27:00,60.361,60.425,60.358,60.396,152360000.0
2009-02-17 15:28:00,60.368,60.384,60.353,60.353,97050000.0
2009-02-17 15:29:00,60.331,60.331,60.297,60.303,62250000.0
2009-02-17 15:30:00,60.3,60.324,60.287,60.305,95800000.0
2009-02-17 15:31:00,60.323,60.354,60.316,60.334,78850000.0
2009-02-17 15:32:00,60.333,60.333,60.284,60.284,93100000.0
2009-02-17 15:33:00,60.281,60.284,60.247,60.247,132790000.0
2009-02-17 15:34:00,60.256,60.297,60.256,60.28,124700000.0
2009-02-17 15:35:00,60.279,60.279,60.196,60.196,91050000.0
2009-02-17 15:36:00,60.201,60.201,60.181,60.196,126870000.0
2009-02-17 15:37:00,60.206,60.237,60.2,60.233,102050000.0
2009-02-17 15:38:00,60.228,60.246,60.203,60.203,62920000.0
2009-02-17 15:39:00,60.208,60.229,60.207,60.222,55850000.0
2009-02-17 15:40:00,60.237,60.241,60.226,60.226,80360000.0
2009-02-17 15:41:00,60.24,60.267,60.226,60.253,98370000.0
2009-02-17 15:42:00,60.268,60.268,60.216,60.217,69600000.0
2009-02-17 15:43:00,60.22,60.22,60.193,60.193,119020000.0
2009-02-17 15:44:00,60.191,60.2,60.172,60.186,42160000.0
2009-02-17 15:45:00,60.207,60.213,60.194,60.208,117010000.0
2009-02-17 15:46:00,60.198,60.204,60.182,60.182,88120000.0
2009-02-17 15:47:00,60.191,60.2,60.166,60.189,83930000.0
2009-02-17 15:48:00,60.217,60.217,60.18,60.18,88910000.0
2009-02-17 15:49:00,60.159,60.165,60.156,60.165,84490000.0
2009-02-17 15:50:00,60.161,60.184,60.161,60.179,76710000.0
2009-02-17 15:51:00,60.182,60.182,60.15,60.15,112740000.0
2009-02-17 15:52:00,60.163,60.172,60.151,60.151,84810000.0
2009-02-17 15:53:00,60.155,60.155,60.135,60.155,83740000.0
2009-02-17 15:54:00,60.166,60.184,60.129,60.184,62470000.0
2009-02-17 15:55:00,60.191,60.193,60.169,60.173,50640000.0
2009-02-17 15:56:00,60.169,60.169,60.125,60.141,85080000.0
2009-02-17 15:57:00,60.154,60.154,60.109,60.14,60410000.0
2009-02-17 15:58:00,60.159,60.163,60.143,60.163,94900000.0
2009-02-17 15:59:00,60.176,60.188,60.16,60.16,99950000.0
2009-02-17 16:00:00,60.177,60.177,60.055,60.161,96880000.0
2009-02-17 16:01:00,60.143,60.18,60.143,60.165,62080000.0
2009-02-17 16:02:00,60.153,60.155,60.123,60.132,71130000.0
2009-02-17 16:03:00,60.142,60.143,60.122,60.143,84510000.0
2009-02-17 16:04:00,60.14,60.159,60.136,60.157,102240000.0
2009-02-17 16:05:00,60.149,60.171,60.134,60.157,87380000.0
2009-02-17 16:06:00,60.168,60.171,60.153,60.166,79410000.0
2009-02-17 16:07:00,60.158,60.181,60.158,60.175,47170000.0
2009-02-17 16:08:00,60.166,60.166,60.139,60.139,83950000.0
2009-02-17 16:09:00,60.146,60.158,60.117,60.121,112080000.0
2009-02-17 16:10:00,60.118,60.122,60.107,60.114,112360000.0
2009-02-17 16:11:00,60.118,60.153,60.118,60.144,108030000.0
2009-02-17 16:12:00,60.164,60.164,60.133,60.133,121080000.0
2009-02-17 16:13:00,60.138,60.149,60.122,60.128,120280000.0
2009-02-17 16:14:00,60.12,60.148,60.12,60.147,74690000.0
2009-02-17 16:15:00,60.172,60.172,60.126,60.137,101990000.0
2009-02-17 16:16:00,60.126,60.135,60.123,60.133,70070000.0
2009-02-17 16:17:00,60.113,60.128,60.086,60.114,75690000.0
2009-02-17 16:18:00,60.122,60.122,60.095,60.119,83650000.0
2009-02-17 16:19:00,60.1,60.112,60.094,60.112,89980000.0
2009-02-17 16:20:00,60.12,60.132,60.112,60.12,59620000.0
2009-02-17 16:21:00,60.134,60.134,60.098,60.102,91550000.0
2009-02-17 16:22:00,60.104,60.104,60.074,60.081,73010000.0
2009-02-17 16:23:00,60.079,60.094,60.072,60.094,89000000.0
2009-02-17 16:24:00,60.095,60.095,60.08,60.095,87110000.0
2009-02-17 16:25:00,60.094,60.094,60.081,60.093,65790000.0
2009-02-17 16:26:00,60.104,60.111,60.094,60.108,88950000.0
2009-02-17 16:27:00,60.117,60.131,60.106,60.124,105880000.0
2009-02-17 16:28:00,60.113,60.134,60.113,60.12,79640000.0
2009-02-17 16:29:00,60.126,60.132,60.1,60.1,88180000.0
2009-02-17 16:30:00,60.123,60.132,60.104,60.132,75130000.0
2009-02-17 16:31:00,60.137,60.155,60.135,60.135,66670000.0
2009-02-17 16:32:00,60.142,60.171,60.136,60.167,66860000.0
2009-02-17 16:33:00,60.181,60.181,60.147,60.154,101000000.0
2009-02-17 16:34:00,60.142,60.148,60.129,60.139,88220000.0
2009-02-17 16:35:00,60.147,60.151,60.131,60.149,116050000.0
2009-02-17 16:36:00,60.184,60.184,60.157,60.168,68860000.0
2009-02-17 16:37:00,60.149,60.161,60.141,60.141,53030000.0
2009-02-17 16:38:00,60.148,60.164,60.14,60.14,62390000.0
2009-02-17 16:39:00,60.171,60.171,60.128,60.13,110930000.0
2009-02-17 16:40:00,60.145,60.145,60.123,60.139,136880000.0
2009-02-17 16:41:00,60.131,60.179,60.131,60.179,74920000.0
2009-02-17 16:42:00,60.201,60.201,60.158,60.189,97380000.0
2009-02-17 16:43:00,60.188,60.215,60.188,60.2,94300000.0
2009-02-17 16:44:00,60.183,60.188,60.161,60.179,121950000.0
2009-02-17 16:45:00,60.204,60.204,60.175,60.179,76730000.0
2009-02-17 16:46:00,60.165,60.172,60.144,60.161,60550000.0
2009-02-17 16:47:00,60.141,60.154,60.136,60.14,51320000.0
2009-02-17 16:48:00,60.163,60.163,60.136,60.149,45540000.0
2009-02-17 16:49:00,60.138,60.146,60.133,60.146,66470000.0
2009-02-17 16:50:00,60.141,60.168,60.124,60.124,67030000.0
2009-02-17 16:51:00,60.144,60.144,60.126,60.144,74590000.0
2009-02-17 16:52:00,60.138,60.163,60.138,60.163,90560000.0
2009-02-17 16:53:00,60.166,60.166,60.144,60.157,54150000.0
2009-02-17 16:54:00,60.179,60.2,60.153,60.2,62770000.0
2009-02-17 16:55:00,60.192,60.192,60.176,60.184,80250000.0
2009-02-17 16:56:00,60.195,60.195,60.159,60.176,77560000.0
2009-02-17 16:57:00,60.194,60.194,60.164,60.175,78170000.0
2009-02-17 16:58:00,60.184,60.186,60.143,60.161,83450000.0
2009-02-17 16:59:00,60.151,60.173,60.151,60.166,47640000.0
2009-02-17 17:00:00,60.174,60.174,60.154,60.172,49710000.0
2009-02-17 17:01:00,60.181,60.188,60.165,60.176,69810000.0
2009-02-17 17:02:00,60.17,60.182,60.164,60.178,86260000.0
2009-02-17 17:03:00,60.181,60.181,60.137,60.173,66680000.0
2009-02-17 17:04:00,60.155,60.159,60.126,60.138,38030000.0
2009-02-17 17:05:00,60.156,60.174,60.156,60.158,118680000.0
2009-02-17 17:06:00,60.174,60.181,60.155,60.174,109440000.0
2009-02-17 17:07:00,60.169,60.181,60.164,60.168,83930000.0
2009-02-17 17:08:00,60.174,60.182,60.162,60.179,60830000.0
2009-02-17 17:09:00,60.19,60.221,60.166,60.221,96690000.0
2009-02-17 17:10:00,60.212,60.223,60.194,60.209,96130000.0
2009-02-17 17:11:00,60.219,60.23,60.209,60.219,49440000.0
2009-02-17 17:12:00,60.235,60.235,60.205,60.216,40230000.0
2009-02-17 17:13:00,60.216,60.216,60.21,60.21,44550000.0
2009-02-17 17:14:00,60.217,60.229,60.199,60.199,61130000.0
2009-02-17 17:15:00,60.213,60.213,60.176,60.188,32500000.0
2009-02-17 17:16:00,60.197,60.203,60.185,60.2,57110000.0
2009-02-17 17:17:00,60.203,60.203,60.157,60.164,34200000.0
2009-02-17 17:18:00,60.176,60.189,60.138,60.189,78140000.0
2009-02-17 17:19:00,60.178,60.184,60.169,60.169,108970000.0
2009-02-17 17:20:00,60.176,60.183,60.153,60.153,39090000.0
2009-02-17 17:21:00,60.161,60.175,60.161,60.175,34490000.0
2009-02-17 17:22:00,60.174,60.174,60.153,60.165,57460000.0
2009-02-17 17:23:00,60.18,60.18,60.154,60.154,65960000.0
2009-02-17 17:24:00,60.176,60.177,60.145,60.174,99170000.0
2009-02-17 17:25:00,60.153,60.162,60.137,60.145,75420000.0
2009-02-17 17:26:00,60.16,60.172,60.145,60.157,125310000.0
2009-02-17 17:27:00,60.15,60.171,60.143,60.171,100590000.0
2009-02-17 17:28:00,60.148,60.17,60.146,60.155,47750000.0
2009-02-17 17:29:00,60.145,60.157,60.134,60.156,34480000.0
2009-02-17 17:30:00,60.173,60.173,60.136,60.156,42090000.0
2009-02-17 17:31:00,60.153,60.179,60.153,60.174,42350000.0
2009-02-17 17:32:00,60.169,60.198,60.166,60.19,32500000.0
2009-02-17 17:33:00,60.204,60.204,60.18,60.187,14210000.0
2009-02-17 17:34:00,60.21,60.233,60.207,60.218,39630000.0
2009-02-17 17:35:00,60.211,60.231,60.203,60.231,61390000.0
2009-02-17 17:36:00,60.243,60.243,60.21,60.212,43920000.0
2009-02-17 17:37:00,60.214,60.221,60.194,60.215,57650000.0
2009-02-17 17:38:00,60.208,60.215,60.194,60.215,43620000.0
2009-02-17 17:39:00,60.214,60.214,60.194,60.197,31510000.0
2009-02-17 17:40:00,60.207,60.271,60.196,60.271,85240000.0
2009-02-17 17:41:00,60.264,60.27,60.231,60.262,84920000.0
2009-02-17 17:42:00,60.286,60.321,60.261,60.305,45950000.0
2009-02-17 17:43:00,60.315,60.316,60.284,60.284,51090000.0
2009-02-17 17:44:00,60.277,60.373,60.277,60.368,28670000.0
2009-02-17 17:45:00,60.395,60.404,60.387,60.398,20480000.0
2009-02-17 17:46:00,60.382,60.382,60.331,60.349,65930000.0
2009-02-17 17:47:00,60.362,60.362,60.306,60.306,73690000.0
2009-02-17 17:48:00,60.318,60.33,60.304,60.318,36440000.0
2009-02-17 17:49:00,60.334,60.341,60.314,60.335,73270000.0
2009-02-17 17:50:00,60.328,60.378,60.328,60.372,112440000.0
2009-02-17 17:51:00,60.399,60.405,60.395,60.399,68300000.0
2009-02-17 17:52:00,60.413,60.428,60.409,60.418,43670000.0
2009-02-17 17:53:00,60.425,60.425,60.396,60.408,27090000.0
2009-02-17 17:54:00,60.432,60.432,60.378,60.381,43140000.0
2009-02-17 17:55:00,60.368,60.384,60.352,60.359,123660000.0
2009-02-17 17:56:00,60.359,60.364,60.343,60.35,65710000.0
2009-02-17 17:57:00,60.373,60.373,60.347,60.362,69640000.0
2009-02-17 17:58:00,60.352,60.373,60.342,60.373,40920000.0
2009-02-17 17:59:00,60.37,60.398,60.364,60.376,78110000.0
2009-02-17 18:00:00,60.385,60.399,60.366,60.39,91120000.0
2009-02-17 18:01:00,60.379,60.395,60.379,60.395,81890000.0
2009-02-17 18:02:00,60.392,60.405,60.392,60.393,69640000.0
2009-02-17 18:03:00,60.414,60.414,60.384,60.398,111590000.0
2009-02-17 18:04:00,60.381,60.414,60.381,60.396,126940000.0
2009-02-17 18:05:00,60.408,60.414,60.39,60.414,90350000.0
2009-02-17 18:06:00,60.413,60.413,60.377,60.404,82560000.0
2009-02-17 18:07:00,60.419,60.45,60.382,60.382,90890000.0
2009-02-17 18:08:00,60.392,60.41,60.392,60.398,65780000.0
2009-02-17 18:09:00,60.404,60.404,60.375,60.394,107490000.0
2009-02-17 18:10:00,60.389,60.403,60.389,60.39,79640000.0
2009-02-17 18:11:00,60.401,60.418,60.394,60.415,93360000.0
2009-02-17 18:12:00,60.437,60.442,60.406,60.442,69580000.0
2009-02-17 18:13:00,60.451,60.451,60.422,60.441,72810000.0
2009-02-17 18:14:00,60.454,60.471,60.445,60.459,75720000.0
2009-02-17 18:15:00,60.476,60.476,60.464,60.476,66180000.0
2009-02-17 18:16:00,60.467,60.467,60.459,60.467,85140000.0
2009-02-17 18:17:00,60.458,60.464,60.452,60.458,84850000.0
2009-02-17 18:18:00,60.473,60.473,60.442,60.451,77660000.0
2009-02-17 18:19:00,60.427,60.434,60.412,60.426,72720000.0
2009-02-17 18:20:00,60.418,60.425,60.414,60.418,118280000.0
2009-02-17 18:21:00,60.435,60.435,60.396,60.411,110700000.0
2009-02-17 18:22:00,60.41,60.432,60.408,60.412,98570000.0
2009-02-17 18:23:00,60.412,60.413,60.402,60.408,59850000.0
2009-02-17 18:24:00,60.424,60.424,60.403,60.411,89360000.0
2009-02-17 18:25:00,60.406,60.406,60.364,60.373,85620000.0
2009-02-17 18:26:00,60.361,60.377,60.359,60.376,64290000.0
2009-02-17 18:27:00,60.413,60.413,60.378,60.381,19580000.0
2009-02-17 18:28:00,60.37,60.384,60.37,60.371,78680000.0
2009-02-17 18:29:00,60.375,60.376,60.359,60.359,45390000.0
2009-02-17 18:30:00,60.384,60.384,60.357,60.359,100610000.0
2009-02-17 18:31:00,60.37,60.381,60.37,60.375,126190000.0
2009-02-17 18:32:00,60.371,60.385,60.371,60.382,56680000.0
2009-02-17 18:33:00,60.394,60.403,60.373,60.388,53460000.0
2009-02-17 18:34:00,60.401,60.422,60.395,60.403,65760000.0
2009-02-17 18:35:00,60.404,60.42,60.404,60.41,106070000.0
2009-02-17 18:36:00,60.406,60.406,60.386,60.404,44830000.0
2009-02-17 18:37:00,60.398,60.405,60.392,60.399,55980000.0
2009-02-17 18:38:00,60.402,60.424,60.394,60.4,49580000.0
2009-02-17 18:39:00,60.427,60.427,60.393,60.4,69640000.0
2009-02-17 18:40:00,60.401,60.408,60.399,60.399,70390000.0
2009-02-17 18:41:00,60.408,60.415,60.401,60.401,50240000.0
2009-02-17 18:42:00,60.421,60.421,60.383,60.395,57110000.0
2009-02-17 18:43:00,60.392,60.411,60.392,60.409,55720000.0
2009-02-17 18:44:00,60.426,60.426,60.401,60.408,64110000.0
2009-02-17 18:45:00,60.395,60.417,60.387,60.387,40350000.0
2009-02-17 18:46:00,60.384,60.391,60.372,60.376,36520000.0
2009-02-17 18:47:00,60.369,60.384,60.369,60.371,111450000.0
2009-02-17 18:48:00,60.396,60.396,60.355,60.37,121550000.0
2009-02-17 18:49:00,60.366,60.403,60.366,60.403,108550000.0
2009-02-17 18:50:00,60.393,60.393,60.355,60.363,74990000.0
2009-02-17 18:51:00,60.376,60.376,60.349,60.351,63200000.0
2009-02-17 18:52:00,60.34,60.36,60.333,60.333,34910000.0
2009-02-17 18:53:00,60.337,60.337,60.331,60.336,50380000.0
2009-02-17 18:54:00,60.349,60.349,60.296,60.296,82310000.0
2009-02-17 18:55:00,60.283,60.308,60.279,60.296,127560000.0
2009-02-17 18:56:00,60.302,60.302,60.291,60.297,44960000.0
2009-02-17 18:57:00,60.293,60.314,60.293,60.293,32190000.0
2009-02-17 18:58:00,60.295,60.295,60.283,60.295,31680000.0
2009-02-17 18:59:00,60.29,60.29,60.245,60.245,27610000.0
2009-02-17 19:00:00,60.265,60.274,60.25,60.274,73930000.0
2009-02-17 19:01:00,60.263,60.292,60.263,60.279,60100000.0
2009-02-17 19:02:00,60.288,60.294,60.274,60.294,126780000.0
2009-02-17 19:03:00,60.316,60.316,60.301,60.301,106970000.0
2009-02-17 19:04:00,60.302,60.313,60.293,60.302,90850000.0
2009-02-17 19:05:00,60.315,60.315,60.294,60.299,106290000.0
2009-02-17 19:06:00,60.314,60.314,60.294,60.299,95390000.0
2009-02-17 19:07:00,60.314,60.314,60.293,60.3,95840000.0
2009-02-17 19:08:00,60.298,60.312,60.298,60.298,41190000.0
2009-02-17 19:09:00,60.333,60.333,60.304,60.311,39290000.0
2009-02-17 19:10:00,60.32,60.341,60.317,60.341,26980000.0
2009-02-17 19:11:00,60.336,60.336,60.325,60.336,55200000.0
2009-02-17 19:12:00,60.343,60.343,60.309,60.327,20580000.0
2009-02-17 19:13:00,60.318,60.322,60.3,60.3,39640000.0
2009-02-17 19:14:00,60.318,60.343,60.315,60.343,45440000.0
2009-02-17 19:15:00,60.351,60.351,60.325,60.336,111510000.0
2009-02-17 19:16:00,60.347,60.355,60.343,60.355,83660000.0
2009-02-17 19:17:00,60.329,60.334,60.315,60.334,67220000.0
2009-02-17 19:18:00,60.341,60.341,60.316,60.33,95140000.0
2009-02-17 19:19:00,60.342,60.36,60.322,60.345,125330000.0
2009-02-17 19:20:00,60.342,60.398,60.342,60.37,106200000.0
2009-02-17 19:21:00,60.395,60.401,60.38,60.389,153970000.0
2009-02-17 19:22:00,60.374,60.386,60.342,60.342,112680000.0
2009-02-17 19:23:00,60.347,60.363,60.346,60.363,82380000.0
2009-02-17 19:24:00,60.367,60.367,60.352,60.352,78080000.0
2009-02-17 19:25:00,60.362,60.384,60.362,60.384,95360000.0
2009-02-17 19:26:00,60.379,60.392,60.365,60.368,64210000.0
2009-02-17 19:27:00,60.396,60.396,60.361,60.371,78080000.0
2009-02-17 19:28:00,60.368,60.374,60.363,60.368,70880000.0
2009-02-17 19:29:00,60.388,60.393,60.378,60.387,30280000.0
2009-02-17 19:30:00,60.373,60.392,60.373,60.392,74960000.0
2009-02-17 19:31:00,60.411,60.444,60.411,60.444,77980000.0
2009-02-17 19:32:00,60.42,60.434,60.413,60.425,121360000.0
2009-02-17 19:33:00,60.45,60.45,60.371,60.375,89000000.0
2009-02-17 19:34:00,60.353,60.384,60.353,60.384,91610000.0
2009-02-17 19:35:00,60.363,60.384,60.363,60.383,73380000.0
2009-02-17 19:36:00,60.403,60.403,60.357,60.36,91790000.0
2009-02-17 19:37:00,60.351,60.368,60.346,60.357,50840000.0
2009-02-17 19:38:00,60.367,60.373,60.361,60.361,46200000.0
2009-02-17 19:39:00,60.391,60.391,60.373,60.379,80900000.0
2009-02-17 19:40:00,60.385,60.392,60.374,60.388,76820000.0
2009-02-17 19:41:00,60.368,60.371,60.352,60.358,69610000.0
2009-02-17 19:42:00,60.376,60.376,60.355,60.358,76880000.0
2009-02-17 19:43:00,60.348,60.365,60.348,60.351,54440000.0
2009-02-17 19:44:00,60.365,60.365,60.352,60.361,69810000.0
2009-02-17 19:45:00,60.393,60.402,60.375,60.388,71620000.0
2009-02-17 19:46:00,60.377,60.38,60.362,60.378,38070000.0
2009-02-17 19:47:00,60.388,60.397,60.383,60.397,98470000.0
2009-02-17 19:48:00,60.414,60.414,60.378,60.382,102610000.0
2009-02-17 19:49:00,60.384,60.384,60.364,60.371,87140000.0
2009-02-17 19:50:00,60.373,60.373,60.36,60.36,68440000.0
2009-02-17 19:51:00,60.379,60.379,60.348,60.348,8450000.0
2009-02-17 19:52:00,60.352,60.363,60.352,60.363,42160000.0
2009-02-17 19:53:00,60.356,60.358,60.356,60.358,28070000.0
2009-02-17 19:54:00,60.392,60.392,60.341,60.345,46770000.0
2009-02-17 19:55:00,60.348,60.355,60.344,60.348,27550000.0
2009-02-17 19:56:00,60.35,60.366,60.346,60.366,34260000.0
2009-02-17 19:57:00,60.385,60.385,60.372,60.372,34460000.0
2009-02-17 19:58:00,60.379,60.384,60.371,60.381,66030000.0
2009-02-17 19:59:00,60.385,60.386,60.371,60.386,105940000.0
2009-02-17 20:00:00,60.402,60.402,60.357,60.357,74380000.0
2009-02-17 20:01:00,60.335,60.338,60.309,60.319,75340000.0
2009-02-17 20:02:00,60.323,60.344,60.315,60.344,71330000.0
2009-02-17 20:03:00,60.342,60.342,60.304,60.31,140730000.0
2009-02-17 20:04:00,60.305,60.312,60.298,60.298,129140000.0
2009-02-17 20:05:00,60.305,60.315,60.295,60.309,135200000.0
2009-02-17 20:06:00,60.322,60.322,60.3,60.31,115640000.0
2009-02-17 20:07:00,60.298,60.312,60.293,60.299,60420000.0
2009-02-17 20:08:00,60.304,60.304,60.286,60.288,95700000.0
2009-02-17 20:09:00,60.306,60.306,60.285,60.287,74990000.0
2009-02-17 20:10:00,60.277,60.286,60.27,60.27,72090000.0
2009-02-17 20:11:00,60.278,60.285,60.262,60.285,77650000.0
2009-02-17 20:12:00,60.278,60.282,60.264,60.282,62690000.0
2009-02-17 20:13:00,60.277,60.282,60.263,60.282,48110000.0
2009-02-17 20:14:00,60.283,60.3,60.274,60.279,58220000.0
2009-02-17 20:15:00,60.306,60.306,60.281,60.281,113650000.0
2009-02-17 20:16:00,60.288,60.288,60.278,60.278,93580000.0
2009-02-17 20:17:00,60.287,60.294,60.275,60.287,104230000.0
2009-02-17 20:18:00,60.269,60.29,60.261,60.278,84420000.0
2009-02-17 20:19:00,60.27,60.283,60.265,60.277,66200000.0
2009-02-17 20:20:00,60.271,60.292,60.271,60.292,72270000.0
2009-02-17 20:21:00,60.313,60.313,60.282,60.297,62790000.0
2009-02-17 20:22:00,60.294,60.294,60.284,60.288,47040000.0
2009-02-17 20:23:00,60.286,60.311,60.275,60.311,97130000.0
2009-02-17 20:24:00,60.305,60.305,60.282,60.282,66900000.0
2009-02-17 20:25:00,60.29,60.314,60.29,60.307,71370000.0
2009-02-17 20:26:00,60.296,60.304,60.291,60.291,66930000.0
2009-02-17 20:27:00,60.314,60.314,60.275,60.29,77310000.0
2009-02-17 20:28:00,60.288,60.303,60.285,60.298,81680000.0
2009-02-17 20:29:00,60.303,60.303,60.292,60.299,39720000.0
2009-02-17 20:30:00,60.311,60.311,60.293,60.293,71020000.0
2009-02-17 20:31:00,60.308,60.315,60.304,60.304,88650000.0
2009-02-17 20:32:00,60.311,60.311,60.306,60.307,101690000.0
2009-02-17 20:33:00,60.325,60.335,60.314,60.32,82610000.0
2009-02-17 20:34:00,60.323,60.339,60.323,60.332,43660000.0
2009-02-17 20:35:00,60.339,60.339,60.323,60.338,95930000.0
2009-02-17 20:36:00,60.325,60.349,60.325,60.34,83610000.0
2009-02-17 20:37:00,60.32,60.331,60.316,60.319,119480000.0
2009-02-17 20:38:00,60.336,60.345,60.326,60.339,120120000.0
2009-02-17 20:39:00,60.357,60.357,60.33,60.344,110890000.0
2009-02-17 20:40:00,60.333,60.34,60.315,60.327,103690000.0
2009-02-17 20:41:00,60.321,60.321,60.31,60.32,37110000.0
2009-02-17 20:42:00,60.341,60.341,60.32,60.323,25000000.0
2009-02-17 20:43:00,60.342,60.351,60.329,60.345,63040000.0
2009-02-17 20:44:00,60.343,60.364,60.338,60.364,103180000.0
2009-02-17 20:45:00,60.383,60.383,60.35,60.35,82520000.0
2009-02-17 20:46:00,60.358,60.382,60.358,60.375,99130000.0
2009-02-17 20:47:00,60.365,60.366,60.357,60.366,98810000.0
2009-02-17 20:48:00,60.379,60.379,60.353,60.362,120190000.0
2009-02-17 20:49:00,60.363,60.366,60.354,60.364,78450000.0
2009-02-17 20:50:00,60.376,60.398,60.376,60.398,101590000.0
2009-02-17 20:51:00,60.416,60.416,60.381,60.396,86190000.0
2009-02-17 20:52:00,60.387,60.396,60.384,60.396,55830000.0
2009-02-17 20:53:00,60.384,60.409,60.384,60.399,136550000.0
2009-02-17 20:54:00,60.412,60.412,60.386,60.396,81340000.0
2009-02-17 20:55:00,60.398,60.409,60.389,60.389,78170000.0
2009-02-17 20:56:00,60.388,60.397,60.388,60.393,91930000.0
2009-02-17 20:57:00,60.409,60.414,60.404,60.414,85410000.0
2009-02-17 20:58:00,60.412,60.434,60.412,60.434,112050000.0
2009-02-17 20:59:00,60.421,60.421,60.387,60.387,100320000.0
2009-02-17 21:00:00,60.401,60.403,60.39,60.39,69860000.0
2009-02-17 21:01:00,60.391,60.394,60.387,60.387,53170000.0
2009-02-17 21:02:00,60.393,60.395,60.386,60.386,63070000.0
2009-02-17 21:03:00,60.407,60.407,60.377,60.38,70050000.0
2009-02-17 21:04:00,60.373,60.409,60.373,60.393,101510000.0
2009-02-17 21:05:00,60.406,60.423,60.403,60.423,62020000.0
2009-02-17 21:06:00,60.455,60.455,60.417,60.422,43120000.0
2009-02-17 21:07:00,60.438,60.508,60.438,60.492,63330000.0
2009-02-17 21:08:00,60.498,60.505,60.479,60.505,111590000.0
2009-02-17 21:09:00,60.525,60.531,60.489,60.509,83810000.0
2009-02-17 21:10:00,60.519,60.519,60.51,60.516,51900000.0
2009-02-17 21:11:00,60.525,60.528,60.52,60.525,44730000.0
2009-02-17 21:12:00,60.542,60.542,60.531,60.535,66170000.0
2009-02-17 21:13:00,60.527,60.535,60.519,60.519,83810000.0
2009-02-17 21:14:00,60.527,60.535,60.522,60.522,104260000.0
2009-02-17 21:15:00,60.542,60.542,60.511,60.511,109530000.0
2009-02-17 21:16:00,60.505,60.508,60.502,60.502,115840000.0
2009-02-17 21:17:00,60.5,60.506,60.488,60.488,85610000.0
2009-02-17 21:18:00,60.514,60.514,60.485,60.491,69670000.0
2009-02-17 21:19:00,60.49,60.498,60.487,60.487,70300000.0
2009-02-17 21:20:00,60.491,60.503,60.488,60.493,75360000.0
2009-02-17 21:21:00,60.524,60.524,60.504,60.511,53620000.0
2009-02-17 21:22:00,60.499,60.504,60.492,60.498,62970000.0
2009-02-17 21:23:00,60.507,60.507,60.499,60.504,66190000.0
2009-02-17 21:24:00,60.519,60.519,60.47,60.479,102230000.0
2009-02-17 21:25:00,60.463,60.473,60.463,60.469,128800000.0
2009-02-17 21:26:00,60.48,60.493,60.473,60.485,120880000.0
2009-02-17 21:27:00,60.493,60.493,60.469,60.469,75440000.0
2009-02-17 21:28:00,60.451,60.452,60.436,60.448,90080000.0
2009-02-17 21:29:00,60.441,60.447,60.437,60.438,117640000.0
2009-02-17 21:30:00,60.46,60.46,60.436,60.441,123870000.0
2009-02-17 21:31:00,60.439,60.447,60.439,60.439,102040000.0
2009-02-17 21:32:00,60.449,60.452,60.43,60.445,54770000.0
2009-02-17 21:33:00,60.459,60.476,60.459,60.472,60010000.0
2009-02-17 21:34:00,60.484,60.492,60.478,60.485,97090000.0
2009-02-17 21:35:00,60.489,60.489,60.458,60.458,156480000.0
2009-02-17 21:36:00,60.49,60.49,60.451,60.451,143890000.0
2009-02-17 21:37:00,60.444,60.471,60.444,60.461,97760000.0
2009-02-17 21:38:00,60.473,60.486,60.473,60.486,60450000.0
2009-02-17 21:39:00,60.492,60.499,60.47,60.47,99570000.0
2009-02-17 21:40:00,60.473,60.474,60.464,60.474,79770000.0
2009-02-17 21:41:00,60.475,60.475,60.454,60.468,94430000.0
2009-02-17 21:42:00,60.484,60.499,60.463,60.471,132230000.0
2009-02-17 21:43:00,60.483,60.496,60.482,60.489,131090000.0
2009-02-17 21:44:00,60.478,60.484,60.463,60.476,100500000.0
2009-02-17 21:45:00,60.502,60.502,60.479,60.479,125900000.0
2009-02-17 21:46:00,60.471,60.48,60.457,60.476,112210000.0
2009-02-17 21:47:00,60.465,60.473,60.434,60.434,69980000.0
2009-02-17 21:48:00,60.449,60.453,60.437,60.437,59930000.0
2009-02-17 21:49:00,60.421,60.421,60.411,60.413,76600000.0
2009-02-17 21:50:00,60.406,60.419,60.402,60.416,95050000.0
2009-02-17 21:51:00,60.441,60.441,60.409,60.409,65900000.0
2009-02-17 21:52:00,60.415,60.432,60.413,60.432,117470000.0
2009-02-17 21:53:00,60.435,60.448,60.427,60.436,49740000.0
2009-02-17 21:54:00,60.444,60.444,60.423,60.438,115550000.0
2009-02-17 21:55:00,60.393,60.393,60.371,60.371,85940000.0
2009-02-17 21:56:00,60.378,60.383,60.371,60.38,79730000.0
2009-02-17 21:57:00,60.405,60.405,60.354,60.376,76720000.0
2009-02-17 21:58:00,60.387,60.387,60.369,60.369,84810000.0
2009-02-17 21:59:00,60.375,60.398,60.372,60.395,83040000.0
2009-02-17 22:00:00,60.401,60.401,60.379,60.379,108420000.0
2009-02-17 22:01:00,60.386,60.392,60.381,60.381,86840000.0
2009-02-17 22:02:00,60.388,60.388,60.38,60.38,82910000.0
2009-02-17 22:03:00,60.405,60.405,60.355,60.355,55250000.0
2009-02-17 22:04:00,60.336,60.336,60.306,60.316,57050000.0
2009-02-17 22:05:00,60.32,60.325,60.302,60.325,87120000.0
2009-02-17 22:06:00,60.339,60.339,60.319,60.326,55360000.0
2009-02-17 22:07:00,60.34,60.34,60.324,60.328,98310000.0
2009-02-17 22:08:00,60.32,60.357,60.32,60.357,101290000.0
2009-02-17 22:09:00,60.373,60.373,60.35,60.367,90940000.0
2009-02-17 22:10:00,60.372,60.373,60.362,60.373,56470000.0
2009-02-17 22:11:00,60.364,60.364,60.349,60.357,72140000.0
2009-02-17 22:12:00,60.38,60.38,60.355,60.367,86550000.0
2009-02-17 22:13:00,60.358,60.37,60.35,60.35,103830000.0
2009-02-17 22:14:00,60.364,60.366,60.346,60.366,92950000.0
2009-02-17 22:15:00,60.378,60.382,60.363,60.363,75840000.0
2009-02-17 22:16:00,60.377,60.395,60.377,60.395,45560000.0
2009-02-17 22:17:00,60.381,60.393,60.381,60.385,84570000.0
2009-02-17 22:18:00,60.4,60.4,60.344,60.344,112970000.0
2009-02-17 22:19:00,60.331,60.34,60.311,60.329,106500000.0
2009-02-17 22:20:00,60.323,60.354,60.322,60.354,119880000.0
2009-02-17 22:21:00,60.358,60.369,60.339,60.366,123540000.0
2009-02-17 22:22:00,60.352,60.372,60.352,60.364,125270000.0
2009-02-17 22:23:00,60.357,60.364,60.334,60.342,76040000.0
2009-02-17 22:24:00,60.349,60.351,60.324,60.343,106110000.0
2009-02-17 22:25:00,60.338,60.351,60.327,60.334,75970000.0
2009-02-17 22:26:00,60.342,60.35,60.324,60.336,82610000.0
2009-02-17 22:27:00,60.31,60.331,60.306,60.324,83740000.0
2009-02-17 22:28:00,60.294,60.318,60.293,60.308,85820000.0
2009-02-17 22:29:00,60.283,60.326,60.283,60.326,58140000.0
2009-02-17 22:30:00,60.344,60.395,60.331,60.385,99810000.0
2009-02-17 22:31:00,60.372,60.412,60.37,60.412,73500000.0
2009-02-17 22:32:00,60.4,60.479,60.4,60.479,84830000.0
2009-02-17 22:33:00,60.502,60.502,60.462,60.462,89060000.0
2009-02-17 22:34:00,60.469,60.511,60.461,60.511,66100000.0
2009-02-17 22:35:00,60.53,60.53,60.499,60.511,97770000.0
2009-02-17 22:36:00,60.525,60.525,60.477,60.503,107610000.0
2009-02-17 22:37:00,60.484,60.488,60.456,60.469,88300000.0
2009-02-17 22:38:00,60.446,60.449,60.427,60.439,89740000.0
2009-02-17 22:39:00,60.421,60.448,60.418,60.421,73850000.0
2009-02-17 22:40:00,60.427,60.449,60.415,60.437,56940000.0
2009-02-17 22:41:00,60.452,60.484,60.452,60.468,63810000.0
2009-02-17 22:42:00,60.49,60.49,60.412,60.412,96770000.0
2009-02-17 22:43:00,60.4,60.407,60.369,60.372,82780000.0
2009-02-17 22:44:00,60.383,60.415,60.383,60.401,114900000.0
2009-02-17 22:45:00,60.448,60.47,60.408,60.47,79700000.0
2009-02-17 22:46:00,60.465,60.465,60.445,60.451,56230000.0
2009-02-17 22:47:00,60.44,60.463,60.433,60.448,69810000.0
2009-02-17 22:48:00,60.475,60.475,60.446,60.456,99970000.0
2009-02-17 22:49:00,60.435,60.435,60.393,60.393,145430000.0
2009-02-17 22:50:00,60.397,60.403,60.384,60.403,74350000.0
2009-02-17 22:51:00,60.41,60.41,60.369,60.369,102940000.0
2009-02-17 22:52:00,60.357,60.371,60.341,60.341,89050000.0
2009-02-17 22:53:00,60.334,60.356,60.334,60.353,132020000.0
2009-02-17 22:54:00,60.384,60.384,60.361,60.361,85310000.0
2009-02-17 22:55:00,60.371,60.378,60.371,60.378,55600000.0
2009-02-17 22:56:00,60.361,60.374,60.35,60.35,52760000.0
2009-02-17 22:57:00,60.374,60.374,60.352,60.368,47350000.0
2009-02-17 22:58:00,60.359,60.364,60.344,60.344,70260000.0
2009-02-17 22:59:00,60.347,60.347,60.31,60.31,66150000.0
2009-02-17 23:00:00,60.305,60.307,60.293,60.307,71370000.0
2009-02-17 23:01:00,60.299,60.31,60.299,60.305,83030000.0
2009-02-17 23:02:00,60.317,60.334,60.317,60.321,58090000.0
2009-02-17 23:03:00,60.334,60.334,60.302,60.302,58490000.0
2009-02-17 23:04:00,60.309,60.309,60.305,60.307,88300000.0
2009-02-17 23:05:00,60.301,60.31,60.3,60.3,78000000.0
2009-02-17 23:06:00,60.326,60.326,60.312,60.322,74280000.0
2009-02-17 23:07:00,60.315,60.326,60.315,60.326,83640000.0
2009-02-17 23:08:00,60.341,60.364,60.341,60.364,52510000.0
2009-02-17 23:09:00,60.385,60.385,60.355,60.359,49260000.0
2009-02-17 23:10:00,60.351,60.357,60.35,60.35,66650000.0
2009-02-17 23:11:00,60.358,60.358,60.35,60.352,83820000.0
2009-02-17 23:12:00,60.366,60.374,60.355,60.36,64290000.0
2009-02-17 23:13:00,60.351,60.357,60.351,60.357,37870000.0
2009-02-17 23:14:00,60.352,60.359,60.35,60.35,104380000.0
2009-02-17 23:15:00,60.377,60.377,60.368,60.37,111660000.0
2009-02-17 23:16:00,60.341,60.355,60.339,60.339,78740000.0
2009-02-17 23:17:00,60.344,60.348,60.338,60.338,65680000.0
2009-02-17 23:18:00,60.351,60.351,60.329,60.329,102130000.0
2009-02-17 23:19:00,60.335,60.34,60.335,60.338,90690000.0
2009-02-17 23:20:00,60.357,60.357,60.351,60.352,50700000.0
2009-02-17 23:21:00,60.348,60.349,60.346,60.346,34800000.0
2009-02-17 23:22:00,60.356,60.358,60.349,60.349,43070000.0
2009-02-17 23:23:00,60.362,60.365,60.352,60.359,12410000.0
2009-02-17 23:24:00,60.388,60.39,60.371,60.371,31600000.0
2009-02-17 23:25:00,60.373,60.373,60.353,60.353,57280000.0
2009-02-17 23:26:00,60.354,60.354,60.334,60.34,31040000.0
2009-02-17 23:27:00,60.365,60.365,60.332,60.332,78400000.0
2009-02-17 23:29:00,60.319,60.327,60.319,60.327,41900000.0
2009-02-17 23:30:00,60.345,60.345,60.331,60.34,41450000.0
2009-02-17 23:33:00,60.373,60.373,60.335,60.335,101380000.0
2009-02-17 23:34:00,60.336,60.338,60.331,60.331,60630000.0
2009-02-17 23:36:00,60.345,60.345,60.335,60.335,105620000.0
2009-02-17 23:38:00,60.336,60.336,60.328,60.336,34240000.0
2009-02-17 23:39:00,60.355,60.355,60.35,60.351,43750000.0
2009-02-17 23:40:00,60.359,60.372,60.359,60.367,46460000.0
2009-02-17 23:41:00,60.378,60.385,60.378,60.385,32080000.0
2009-02-17 23:42:00,60.404,60.404,60.373,60.373,11500000.0
2009-02-17 23:43:00,60.377,60.379,60.377,60.379,45470000.0
2009-02-17 23:44:00,60.365,60.366,60.36,60.366,63940000.0
2009-02-17 23:45:00,60.377,60.377,60.352,60.352,44560000.0
2009-02-17 23:46:00,60.357,60.357,60.343,60.349,54650000.0
2009-02-17 23:47:00,60.359,60.359,60.348,60.348,51220000.0
2009-02-17 23:48:00,60.373,60.373,60.351,60.351,33660000.0
2009-02-17 23:49:00,60.355,60.358,60.35,60.357,82490000.0
2009-02-17 23:50:00,60.367,60.367,60.359,60.365,74900000.0
2009-02-17 23:51:00,60.384,60.385,60.377,60.377,41080000.0
2009-02-17 23:52:00,60.369,60.372,60.359,60.368,46290000.0
2009-02-17 23:53:00,60.352,60.354,60.346,60.346,29190000.0
2009-02-17 23:54:00,60.364,60.364,60.352,60.358,19180000.0
2009-02-17 23:55:00,60.349,60.357,60.349,60.357,61210000.0
2009-02-17 23:56:00,60.349,60.356,60.349,60.356,76150000.0
2009-02-17 23:57:00,60.361,60.361,60.327,60.339,34720000.0
2009-02-17 23:58:00,60.346,60.351,60.34,60.35,69820000.0
2009-02-17 23:59:00,60.342,60.348,60.341,60.348,114290000.0
2009-02-18 00:00:00,60.374,60.374,60.349,60.35,61210000.0
2009-02-18 00:01:00,60.343,60.355,60.343,60.349,41870000.0
2009-02-18 00:02:00,60.334,60.334,60.319,60.319,29340000.0
2009-02-18 00:03:00,60.347,60.347,60.339,60.339,50860000.0
2009-02-18 00:04:00,60.359,60.36,60.353,60.359,118130000.0
2009-02-18 00:05:00,60.349,60.354,60.342,60.354,65090000.0
2009-02-18 00:06:00,60.338,60.338,60.29,60.29,77820000.0
2009-02-18 00:07:00,60.295,60.295,60.289,60.29,41080000.0
2009-02-18 00:08:00,60.326,60.326,60.317,60.317,78300000.0
2009-02-18 00:09:00,60.278,60.284,60.276,60.276,92520000.0
2009-02-18 00:10:00,60.282,60.283,60.272,60.279,73070000.0
2009-02-18 00:11:00,60.287,60.287,60.28,60.286,64570000.0
2009-02-18 00:12:00,60.315,60.315,60.294,60.298,112730000.0
2009-02-18 00:13:00,60.29,60.298,60.29,60.297,122890000.0
2009-02-18 00:14:00,60.291,60.298,60.289,60.289,85070000.0
2009-02-18 00:15:00,60.317,60.317,60.309,60.31,91830000.0
2009-02-18 00:17:00,60.298,60.306,60.298,60.306,63160000.0
2009-02-18 00:18:00,60.321,60.321,60.301,60.307,108460000.0
2009-02-18 00:19:00,60.314,60.314,60.3,60.307,77070000.0
2009-02-18 00:20:00,60.301,60.321,60.301,60.316,85190000.0
2009-02-18 00:21:00,60.279,60.284,60.271,60.278,66820000.0
2009-02-18 00:22:00,60.286,60.286,60.281,60.281,78040000.0
2009-02-18 00:23:00,60.27,60.276,60.27,60.276,74110000.0
2009-02-18 00:24:00,60.306,60.307,60.3,60.3,70560000.0
2009-02-18 00:26:00,60.274,60.302,60.274,60.297,89930000.0
2009-02-18 00:27:00,60.279,60.281,60.277,60.279,80970000.0
2009-02-18 00:30:00,60.303,60.303,60.275,60.275,118220000.0
2009-02-18 00:31:00,60.276,60.276,60.264,60.267,103040000.0
2009-02-18 00:32:00,60.258,60.259,60.257,60.258,63950000.0
2009-02-18 00:33:00,60.291,60.291,60.254,60.254,102840000.0
2009-02-18 00:34:00,60.258,60.258,60.249,60.249,84680000.0
2009-02-18 00:35:00,60.254,60.254,60.242,60.242,54770000.0
2009-02-18 00:36:00,60.272,60.272,60.214,60.214,22170000.0
2009-02-18 00:37:00,60.219,60.227,60.219,60.227,75990000.0
2009-02-18 00:38:00,60.241,60.271,60.239,60.263,45130000.0
2009-02-18 00:39:00,60.226,60.234,60.221,60.221,103320000.0
2009-02-18 00:40:00,60.226,60.226,60.219,60.219,140290000.0
2009-02-18 00:41:00,60.231,60.271,60.231,60.271,62070000.0
2009-02-18 00:42:00,60.26,60.26,60.242,60.246,54520000.0
2009-02-18 00:43:00,60.219,60.233,60.219,60.232,63350000.0
2009-02-18 00:44:00,60.215,60.243,60.215,60.243,111700000.0
2009-02-18 00:45:00,60.275,60.275,60.242,60.242,50670000.0
2009-02-18 00:46:00,60.247,60.248,60.241,60.248,50380000.0
2009-02-18 00:47:00,60.261,60.284,60.25,60.284,56090000.0
2009-02-18 00:48:00,60.276,60.276,60.245,60.251,72210000.0
2009-02-18 00:50:00,60.241,60.245,60.24,60.24,50260000.0
2009-02-18 00:51:00,60.256,60.256,60.249,60.249,58340000.0
2009-02-18 00:52:00,60.258,60.26,60.257,60.259,49450000.0
2009-02-18 00:53:00,60.287,60.287,60.276,60.276,61470000.0
2009-02-18 00:56:00,60.266,60.277,60.266,60.276,107620000.0
2009-02-18 00:57:00,60.317,60.317,60.31,60.31,127070000.0
2009-02-18 01:00:00,60.314,60.314,60.291,60.299,67060000.0
2009-02-18 01:01:00,60.307,60.307,60.3,60.3,26290000.0
2009-02-18 01:02:00,60.333,60.333,60.301,60.301,52860000.0
2009-02-18 01:03:00,60.329,60.329,60.274,60.274,80620000.0
2009-02-18 01:04:00,60.277,60.277,60.269,60.274,125740000.0
2009-02-18 01:05:00,60.272,60.304,60.272,60.304,50800000.0
2009-02-18 01:06:00,60.297,60.297,60.291,60.291,35860000.0
2009-02-18 01:08:00,60.298,60.299,60.297,60.297,26160000.0
2009-02-18 01:09:00,60.324,60.325,60.312,60.325,76000000.0
2009-02-18 01:10:00,60.337,60.343,60.324,60.324,60560000.0
2009-02-18 01:11:00,60.306,60.309,60.3,60.3,134260000.0
2009-02-18 01:12:00,60.332,60.332,60.303,60.303,100840000.0
2009-02-18 01:13:00,60.29,60.303,60.29,60.297,91780000.0
2009-02-18 01:14:00,60.31,60.317,60.31,60.317,112560000.0
2009-02-18 01:15:00,60.346,60.346,60.313,60.313,83830000.0
2009-02-18 01:16:00,60.315,60.315,60.299,60.299,98470000.0
2009-02-18 01:17:00,60.313,60.352,60.313,60.352,39310000.0
2009-02-18 01:18:00,60.343,60.343,60.303,60.303,33720000.0
2009-02-18 01:19:00,60.278,60.28,60.277,60.278,23720000.0
2009-02-18 01:20:00,60.301,60.311,60.282,60.282,48950000.0
2009-02-18 01:21:00,60.304,60.304,60.278,60.282,22530000.0
2009-02-18 01:22:00,60.27,60.277,60.27,60.276,48280000.0
2009-02-18 01:23:00,60.291,60.296,60.29,60.291,44580000.0
2009-02-18 01:24:00,60.318,60.33,60.298,60.33,107110000.0
2009-02-18 01:25:00,60.327,60.33,60.324,60.329,87490000.0
2009-02-18 01:26:00,60.344,60.364,60.343,60.354,64830000.0
2009-02-18 01:27:00,60.326,60.336,60.326,60.329,93660000.0
2009-02-18 01:28:00,60.317,60.324,60.309,60.309,135180000.0
2009-02-18 01:29:00,60.321,60.334,60.321,60.333,100740000.0
2009-02-18 01:30:00,60.367,60.367,60.323,60.333,160440000.0
2009-02-18 01:31:00,60.316,60.316,60.299,60.299,119020000.0
2009-02-18 01:32:00,60.309,60.322,60.309,60.318,92340000.0
2009-02-18 01:33:00,60.316,60.316,60.303,60.309,77060000.0
2009-02-18 01:34:00,60.316,60.317,60.31,60.31,98970000.0
2009-02-18 01:35:00,60.313,60.323,60.286,60.323,66450000.0
2009-02-18 01:36:00,60.313,60.313,60.285,60.306,79080000.0
2009-02-18 01:37:00,60.3,60.307,60.3,60.301,70870000.0
2009-02-18 01:38:00,60.309,60.321,60.303,60.317,29240000.0
2009-02-18 01:39:00,60.308,60.309,60.307,60.307,83800000.0
2009-02-18 01:40:00,60.297,60.306,60.297,60.306,78890000.0
2009-02-18 01:41:00,60.298,60.3,60.295,60.297,133160000.0
2009-02-18 01:42:00,60.322,60.322,60.291,60.291,89900000.0
2009-02-18 01:43:00,60.297,60.305,60.292,60.298,85380000.0
2009-02-18 01:44:00,60.306,60.306,60.284,60.284,79740000.0
2009-02-18 01:45:00,60.301,60.301,60.271,60.271,91450000.0
2009-02-18 01:46:00,60.254,60.282,60.254,60.282,51270000.0
2009-02-18 01:47:00,60.292,60.292,60.274,60.285,46630000.0
2009-02-18 01:48:00,60.312,60.312,60.278,60.278,86010000.0
2009-02-18 01:49:00,60.267,60.277,60.262,60.277,73630000.0
2009-02-18 01:50:00,60.288,60.294,60.282,60.289,71130000.0
2009-02-18 01:51:00,60.304,60.304,60.278,60.29,79470000.0
2009-02-18 01:52:00,60.274,60.28,60.262,60.27,60880000.0
2009-02-18 01:53:00,60.257,60.265,60.242,60.242,67320000.0
2009-02-18 01:54:00,60.255,60.256,60.24,60.24,73000000.0
2009-02-18 01:55:00,60.247,60.247,60.231,60.231,38610000.0
2009-02-18 01:56:00,60.237,60.244,60.231,60.238,101520000.0
2009-02-18 01:57:00,60.263,60.263,60.234,60.234,105320000.0
2009-02-18 01:58:00,60.243,60.254,60.243,60.25,16760000.0
2009-02-18 02:01:00,60.256,60.265,60.245,60.265,66330000.0
2009-02-18 02:02:00,60.277,60.277,60.26,60.26,63510000.0
2009-02-18 02:03:00,60.286,60.286,60.253,60.253,28730000.0
2009-02-18 02:04:00,60.262,60.27,60.252,60.265,68400000.0
2009-02-18 02:05:00,60.277,60.284,60.272,60.272,70000000.0
2009-02-18 02:06:00,60.293,60.293,60.266,60.27,110840000.0
2009-02-18 02:07:00,60.256,60.263,60.248,60.257,78640000.0
2009-02-18 02:08:00,60.241,60.255,60.241,60.241,77960000.0
2009-02-18 02:09:00,60.264,60.264,60.246,60.251,65670000.0
2009-02-18 02:10:00,60.26,60.278,60.26,60.275,81220000.0
2009-02-18 02:11:00,60.268,60.27,60.266,60.267,46450000.0
2009-02-18 02:12:00,60.282,60.282,60.254,60.266,38230000.0
2009-02-18 02:13:00,60.259,60.265,60.253,60.265,71530000.0
2009-02-18 02:14:00,60.259,60.264,60.252,60.258,64410000.0
2009-02-18 02:15:00,60.284,60.284,60.264,60.267,68590000.0
2009-02-18 02:16:00,60.26,60.267,60.259,60.259,73550000.0
2009-02-18 02:17:00,60.265,60.267,60.261,60.261,49890000.0
2009-02-18 02:18:00,60.284,60.284,60.252,60.269,63970000.0
2009-02-18 02:19:00,60.278,60.278,60.27,60.276,60070000.0
2009-02-18 02:20:00,60.284,60.284,60.264,60.264,38660000.0
2009-02-18 02:21:00,60.285,60.285,60.256,60.269,89690000.0
2009-02-18 02:22:00,60.262,60.276,60.262,60.276,85150000.0
2009-02-18 02:23:00,60.284,60.286,60.27,60.286,78230000.0
2009-02-18 02:24:00,60.3,60.3,60.276,60.28,59730000.0
2009-02-18 02:25:00,60.269,60.269,60.269,60.269,1320000.0
2009-02-18 02:26:00,60.261,60.275,60.253,60.259,56510000.0
2009-02-18 02:27:00,60.284,60.284,60.256,60.256,36410000.0
2009-02-18 02:28:00,60.253,60.254,60.241,60.248,89700000.0
2009-02-18 02:29:00,60.239,60.252,60.236,60.24,91940000.0
2009-02-18 02:30:00,60.267,60.267,60.236,60.236,69960000.0
2009-02-18 02:31:00,60.232,60.232,60.2,60.21,64530000.0
2009-02-18 02:32:00,60.205,60.22,60.205,60.219,7740000.0
2009-02-18 02:33:00,60.231,60.237,60.231,60.232,62400000.0
2009-02-18 02:34:00,60.213,60.213,60.191,60.2,37190000.0
2009-02-18 02:35:00,60.208,60.208,60.2,60.2,87590000.0
2009-02-18 02:36:00,60.216,60.216,60.194,60.194,90310000.0
2009-02-18 02:37:00,60.199,60.199,60.19,60.192,78600000.0
2009-02-18 02:38:00,60.2,60.231,60.2,60.226,64280000.0
2009-02-18 02:39:00,60.222,60.222,60.203,60.207,12590000.0
2009-02-18 02:40:00,60.202,60.204,60.202,60.204,4730000.0
2009-02-18 02:42:00,60.22,60.22,60.193,60.193,6040000.0
2009-02-18 02:43:00,60.2,60.216,60.2,60.209,64800000.0
2009-02-18 02:44:00,60.2,60.207,60.2,60.207,37340000.0
2009-02-18 02:45:00,60.234,60.234,60.222,60.229,91710000.0
2009-02-18 02:46:00,60.218,60.229,60.218,60.225,92550000.0
2009-02-18 02:47:00,60.241,60.245,60.231,60.245,78380000.0
2009-02-18 02:48:00,60.275,60.275,60.249,60.249,61390000.0
2009-02-18 02:50:00,60.239,60.263,60.239,60.263,43730000.0
2009-02-18 02:51:00,60.285,60.287,60.278,60.278,75630000.0
2009-02-18 02:52:00,60.258,60.266,60.252,60.266,69490000.0
2009-02-18 02:53:00,60.28,60.283,60.27,60.27,62610000.0
2009-02-18 02:54:00,60.295,60.295,60.282,60.289,76790000.0
2009-02-18 02:55:00,60.278,60.286,60.278,60.28,49800000.0
2009-02-18 02:56:00,60.287,60.289,60.287,60.289,68600000.0
2009-02-18 02:57:00,60.314,60.314,60.286,60.297,60080000.0
2009-02-18 02:58:00,60.288,60.288,60.28,60.281,38920000.0
2009-02-18 02:59:00,60.287,60.287,60.271,60.271,89820000.0
2009-02-18 03:00:00,60.285,60.288,60.281,60.281,94490000.0
2009-02-18 03:01:00,60.272,60.278,60.27,60.27,78710000.0
2009-02-18 03:02:00,60.275,60.276,60.269,60.269,60100000.0
2009-02-18 03:03:00,60.277,60.277,60.256,60.258,7960000.0
2009-02-18 03:04:00,60.246,60.247,60.24,60.245,65660000.0
2009-02-18 03:05:00,60.24,60.248,60.24,60.248,5080000.0
2009-02-18 03:06:00,60.278,60.278,60.262,60.262,60600000.0
2009-02-18 03:07:00,60.265,60.268,60.259,60.268,35540000.0
2009-02-18 03:08:00,60.281,60.296,60.275,60.296,92190000.0
2009-02-18 03:09:00,60.313,60.313,60.282,60.282,95340000.0
2009-02-18 03:10:00,60.291,60.304,60.291,60.291,78590000.0
2009-02-18 03:11:00,60.295,60.296,60.291,60.296,67040000.0
2009-02-18 03:12:00,60.326,60.326,60.299,60.299,9620000.0
2009-02-18 03:13:00,60.306,60.308,60.299,60.3,87220000.0
2009-02-18 03:14:00,60.304,60.304,60.292,60.297,47670000.0
2009-02-18 03:15:00,60.304,60.304,60.289,60.289,43440000.0
2009-02-18 03:16:00,60.293,60.301,60.284,60.297,73400000.0
2009-02-18 03:17:00,60.291,60.297,60.289,60.289,64920000.0
2009-02-18 03:18:00,60.301,60.301,60.272,60.272,69410000.0
2009-02-18 03:19:00,60.278,60.284,60.272,60.277,74670000.0
2009-02-18 03:20:00,60.267,60.273,60.261,60.261,49150000.0
2009-02-18 03:21:00,60.283,60.283,60.27,60.28,65770000.0
2009-02-18 03:22:00,60.27,60.278,60.27,60.278,59730000.0
2009-02-18 03:23:00,60.287,60.287,60.28,60.286,40120000.0
2009-02-18 03:24:00,60.294,60.295,60.276,60.295,88640000.0
2009-02-18 03:25:00,60.306,60.306,60.294,60.299,86890000.0
2009-02-18 03:26:00,60.286,60.286,60.271,60.272,77610000.0
2009-02-18 03:27:00,60.294,60.294,60.282,60.282,66160000.0
2009-02-18 03:28:00,60.29,60.303,60.29,60.299,10570000.0
2009-02-18 03:29:00,60.307,60.307,60.3,60.3,68660000.0
2009-02-18 03:30:00,60.314,60.314,60.303,60.303,81930000.0
2009-02-18 03:31:00,60.306,60.306,60.3,60.306,46230000.0
2009-02-18 03:32:00,60.295,60.297,60.289,60.29,42370000.0
2009-02-18 03:33:00,60.314,60.314,60.293,60.297,71020000.0
2009-02-18 03:34:00,60.29,60.297,60.289,60.297,66790000.0
2009-02-18 03:35:00,60.291,60.302,60.291,60.297,68410000.0
2009-02-18 03:36:00,60.28,60.294,60.28,60.294,75160000.0
2009-02-18 03:37:00,60.305,60.305,60.292,60.305,50400000.0
2009-02-18 03:38:00,60.3,60.317,60.3,60.317,64900000.0
2009-02-18 03:39:00,60.337,60.337,60.302,60.302,64530000.0
2009-02-18 03:40:00,60.304,60.304,60.291,60.304,39530000.0
2009-02-18 03:41:00,60.316,60.316,60.302,60.302,90940000.0
2009-02-18 03:42:00,60.324,60.324,60.307,60.309,91020000.0
2009-02-18 03:43:00,60.318,60.318,60.31,60.31,77550000.0
2009-02-18 03:44:00,60.295,60.298,60.289,60.289,65770000.0
2009-02-18 03:45:00,60.297,60.309,60.294,60.301,11400000.0
2009-02-18 03:46:00,60.295,60.315,60.295,60.315,26570000.0
2009-02-18 03:47:00,60.33,60.336,60.33,60.336,75880000.0
2009-02-18 03:48:00,60.325,60.325,60.312,60.312,68820000.0
2009-02-18 03:49:00,60.296,60.305,60.282,60.282,112690000.0
2009-02-18 03:50:00,60.282,60.283,60.271,60.278,82460000.0
2009-02-18 03:51:00,60.293,60.294,60.274,60.294,78820000.0
2009-02-18 03:52:00,60.287,60.293,60.283,60.288,67910000.0
2009-02-18 03:53:00,60.298,60.305,60.292,60.305,83140000.0
2009-02-18 03:54:00,60.325,60.325,60.311,60.317,42060000.0
2009-02-18 03:55:00,60.309,60.317,60.309,60.316,38890000.0
2009-02-18 03:56:00,60.308,60.315,60.307,60.307,75500000.0
2009-02-18 03:57:00,60.326,60.326,60.304,60.316,66880000.0
2009-02-18 03:58:00,60.309,60.309,60.306,60.307,60280000.0
2009-02-18 03:59:00,60.317,60.326,60.317,60.319,75010000.0
2009-02-18 04:00:00,60.327,60.341,60.314,60.321,54120000.0
2009-02-18 04:01:00,60.318,60.318,60.309,60.309,64030000.0
2009-02-18 04:02:00,60.31,60.315,60.304,60.309,59690000.0
2009-02-18 04:03:00,60.317,60.317,60.3,60.308,38180000.0
2009-02-18 04:04:00,60.306,60.309,60.301,60.309,87290000.0
2009-02-18 04:05:00,60.308,60.317,60.308,60.317,99190000.0
2009-02-18 04:06:00,60.327,60.327,60.32,60.321,76410000.0
2009-02-18 04:07:00,60.327,60.336,60.327,60.335,63510000.0
2009-02-18 04:08:00,60.334,60.34,60.325,60.325,11080000.0
2009-02-18 04:09:00,60.343,60.343,60.323,60.328,65250000.0
2009-02-18 04:10:00,60.321,60.337,60.313,60.337,15820000.0
2009-02-18 04:11:00,60.345,60.381,60.337,60.379,66080000.0
2009-02-18 04:12:00,60.385,60.394,60.36,60.369,62210000.0
2009-02-18 04:13:00,60.349,60.358,60.337,60.348,35440000.0
2009-02-18 04:14:00,60.333,60.338,60.316,60.322,95750000.0
2009-02-18 04:15:00,60.313,60.345,60.313,60.335,91880000.0
2009-02-18 04:16:00,60.33,60.333,60.323,60.328,80750000.0
2009-02-18 04:17:00,60.319,60.335,60.319,60.335,64180000.0
2009-02-18 04:18:00,60.347,60.347,60.339,60.339,6800000.0
2009-02-18 04:19:00,60.327,60.336,60.32,60.328,74630000.0
2009-02-18 04:20:00,60.319,60.325,60.309,60.324,60800000.0
2009-02-18 04:21:00,60.319,60.319,60.317,60.318,82980000.0
2009-02-18 04:22:00,60.325,60.325,60.304,60.309,50250000.0
2009-02-18 04:23:00,60.314,60.321,60.304,60.319,64880000.0
2009-02-18 04:24:00,60.329,60.338,60.326,60.328,57000000.0
2009-02-18 04:25:00,60.321,60.328,60.32,60.328,35640000.0
2009-02-18 04:26:00,60.323,60.333,60.323,60.327,93960000.0
2009-02-18 04:27:00,60.325,60.325,60.312,60.318,89550000.0
2009-02-18 04:28:00,60.329,60.329,60.286,60.286,81270000.0
2009-02-18 04:29:00,60.267,60.282,60.266,60.267,60200000.0
2009-02-18 04:30:00,60.273,60.273,60.255,60.261,12770000.0
2009-02-18 04:31:00,60.264,60.267,60.25,60.25,71990000.0
2009-02-18 04:32:00,60.261,60.275,60.254,60.275,66520000.0
2009-02-18 04:33:00,60.267,60.267,60.26,60.266,66470000.0
2009-02-18 04:34:00,60.269,60.273,60.261,60.268,74170000.0
2009-02-18 04:35:00,60.262,60.263,60.243,60.263,53200000.0
2009-02-18 04:36:00,60.257,60.266,60.253,60.261,59620000.0
2009-02-18 04:37:00,60.268,60.268,60.252,60.252,60220000.0
2009-02-18 04:38:00,60.259,60.274,60.252,60.274,35220000.0
2009-02-18 04:39:00,60.269,60.272,60.252,60.268,95290000.0
2009-02-18 04:40:00,60.266,60.267,60.26,60.261,95270000.0
2009-02-18 04:41:00,60.271,60.285,60.271,60.285,84650000.0
2009-02-18 04:42:00,60.292,60.292,60.278,60.28,70690000.0
2009-02-18 04:43:00,60.273,60.294,60.273,60.294,6760000.0
2009-02-18 04:45:00,60.307,60.307,60.294,60.299,79490000.0
2009-02-18 04:46:00,60.289,60.298,60.289,60.298,79560000.0
2009-02-18 04:47:00,60.29,60.303,60.29,60.298,79140000.0
2009-02-18 04:48:00,60.306,60.307,60.3,60.307,121060000.0
2009-02-18 04:49:00,60.3,60.308,60.3,60.308,113280000.0
2009-02-18 04:50:00,60.316,60.316,60.304,60.314,98450000.0
2009-02-18 04:51:00,60.306,60.306,60.289,60.298,58280000.0
2009-02-18 04:52:00,60.296,60.297,60.291,60.291,96180000.0
2009-02-18 04:54:00,60.308,60.308,60.281,60.291,59320000.0
2009-02-18 04:55:00,60.28,60.288,60.28,60.288,20700000.0
2009-02-18 04:56:00,60.28,60.295,60.28,60.289,73950000.0
2009-02-18 04:57:00,60.316,60.316,60.298,60.3,40810000.0
2009-02-18 04:58:00,60.28,60.294,60.28,60.286,94070000.0
2009-02-18 04:59:00,60.288,60.289,60.279,60.286,117570000.0
2009-02-18 05:00:00,60.303,60.303,60.289,60.289,64300000.0
2009-02-18 05:01:00,60.293,60.294,60.283,60.294,54160000.0
2009-02-18 05:02:00,60.286,60.292,60.283,60.284,59670000.0
2009-02-18 05:03:00,60.292,60.298,60.281,60.29,103520000.0
2009-02-18 05:04:00,60.29,60.296,60.29,60.296,45870000.0
2009-02-18 05:05:00,60.296,60.296,60.29,60.296,54190000.0
2009-02-18 05:06:00,60.288,60.297,60.28,60.297,55100000.0
2009-02-18 05:07:00,60.289,60.29,60.287,60.289,63510000.0
2009-02-18 05:08:00,60.279,60.288,60.278,60.288,73190000.0
2009-02-18 05:09:00,60.306,60.306,60.285,60.289,47230000.0
2009-02-18 05:11:00,60.28,60.287,60.279,60.287,57190000.0
2009-02-18 05:12:00,60.303,60.303,60.283,60.288,59690000.0
2009-02-18 05:13:00,60.296,60.306,60.296,60.297,43760000.0
2009-02-18 05:14:00,60.278,60.292,60.278,60.285,37650000.0
2009-02-18 05:15:00,60.303,60.309,60.3,60.3,99290000.0
2009-02-18 05:16:00,60.282,60.296,60.282,60.287,121560000.0
2009-02-18 05:17:00,60.278,60.284,60.271,60.284,102110000.0
2009-02-18 05:18:00,60.305,60.305,60.277,60.283,74160000.0
2009-02-18 05:19:00,60.286,60.286,60.273,60.279,61350000.0
2009-02-18 05:20:00,60.288,60.289,60.287,60.288,32210000.0
2009-02-18 05:21:00,60.294,60.294,60.275,60.279,52510000.0
2009-02-18 05:22:00,60.27,60.286,60.27,60.286,76130000.0
2009-02-18 05:23:00,60.286,60.286,60.272,60.276,114830000.0
2009-02-18 05:24:00,60.294,60.296,60.288,60.289,39910000.0
2009-02-18 05:25:00,60.268,60.278,60.268,60.27,33750000.0
2009-02-18 05:26:00,60.262,60.273,60.262,60.269,33080000.0
2009-02-18 05:27:00,60.285,60.285,60.264,60.268,24500000.0
2009-02-18 05:28:00,60.266,60.267,60.261,60.267,79280000.0
2009-02-18 05:29:00,60.286,60.286,60.274,60.274,62080000.0
2009-02-18 05:30:00,60.278,60.284,60.272,60.283,119670000.0
2009-02-18 05:33:00,60.293,60.293,60.273,60.273,111710000.0
2009-02-18 05:34:00,60.28,60.295,60.276,60.295,88530000.0
2009-02-18 05:35:00,60.286,60.287,60.28,60.285,90410000.0
2009-02-18 05:36:00,60.304,60.305,60.298,60.298,39320000.0
2009-02-18 05:37:00,60.306,60.316,60.301,60.316,40450000.0
2009-02-18 05:38:00,60.316,60.324,60.308,60.318,27650000.0
2009-02-18 05:39:00,60.298,60.307,60.298,60.299,42460000.0
2009-02-18 05:40:00,60.306,60.306,60.302,60.302,19480000.0
2009-02-18 05:41:00,60.307,60.307,60.299,60.299,38700000.0
2009-02-18 05:42:00,60.332,60.332,60.306,60.327,44270000.0
2009-02-18 05:43:00,60.32,60.324,60.308,60.308,96730000.0
2009-02-18 05:44:00,60.313,60.313,60.295,60.295,79520000.0
2009-02-18 05:45:00,60.318,60.318,60.307,60.314,63130000.0
2009-02-18 05:46:00,60.312,60.313,60.295,60.298,82620000.0
2009-02-18 05:47:00,60.287,60.29,60.284,60.287,123090000.0
2009-02-18 05:48:00,60.312,60.312,60.285,60.287,102350000.0
2009-02-18 05:49:00,60.294,60.294,60.271,60.271,157890000.0
2009-02-18 05:50:00,60.279,60.294,60.274,60.294,115280000.0
2009-02-18 05:51:00,60.301,60.301,60.283,60.288,82220000.0
2009-02-18 05:52:00,60.298,60.315,60.295,60.315,75540000.0
2009-02-18 05:53:00,60.315,60.316,60.302,60.302,93300000.0
2009-02-18 05:54:00,60.317,60.317,60.302,60.309,63370000.0
2009-02-18 05:55:00,60.303,60.315,60.303,60.315,78600000.0
2009-02-18 05:56:00,60.289,60.296,60.289,60.296,67350000.0
2009-02-18 05:57:00,60.325,60.325,60.29,60.309,28420000.0
2009-02-18 05:58:00,60.3,60.323,60.3,60.315,80080000.0
2009-02-18 05:59:00,60.332,60.332,60.306,60.317,74350000.0
2009-02-18 06:00:00,60.323,60.323,60.304,60.315,126860000.0
2009-02-18 06:01:00,60.321,60.321,60.306,60.309,85640000.0
2009-02-18 06:02:00,60.297,60.305,60.291,60.298,86280000.0
2009-02-18 06:03:00,60.317,60.317,60.292,60.317,76220000.0
2009-02-18 06:04:00,60.307,60.312,60.299,60.299,84960000.0
2009-02-18 06:05:00,60.311,60.361,60.303,60.361,48970000.0
2009-02-18 06:06:00,60.352,60.352,60.312,60.312,45120000.0
2009-02-18 06:07:00,60.317,60.319,60.317,60.317,82060000.0
2009-02-18 06:08:00,60.306,60.306,60.301,60.301,72780000.0
2009-02-18 06:09:00,60.326,60.326,60.304,60.308,69840000.0
2009-02-18 06:10:00,60.31,60.317,60.31,60.317,80370000.0
2009-02-18 06:11:00,60.316,60.316,60.303,60.308,51930000.0
2009-02-18 06:12:00,60.323,60.323,60.302,60.31,65970000.0
2009-02-18 06:13:00,60.302,60.316,60.302,60.316,65120000.0
2009-02-18 06:14:00,60.306,60.306,60.284,60.291,40620000.0
2009-02-18 06:15:00,60.303,60.303,60.285,60.299,97860000.0
2009-02-18 06:16:00,60.281,60.294,60.281,60.288,94100000.0
2009-02-18 06:17:00,60.279,60.293,60.272,60.287,79450000.0
2009-02-18 06:18:00,60.293,60.303,60.285,60.295,65400000.0
2009-02-18 06:19:00,60.293,60.302,60.293,60.302,6380000.0
2009-02-18 06:20:00,60.298,60.298,60.291,60.291,86650000.0
2009-02-18 06:21:00,60.315,60.317,60.3,60.3,66010000.0
2009-02-18 06:22:00,60.293,60.299,60.286,60.287,12590000.0
2009-02-18 06:23:00,60.302,60.315,60.293,60.315,67450000.0
2009-02-18 06:24:00,60.335,60.335,60.315,60.318,113660000.0
2009-02-18 06:25:00,60.31,60.327,60.31,60.319,121590000.0
2009-02-18 06:26:00,60.327,60.327,60.319,60.319,83940000.0
2009-02-18 06:27:00,60.337,60.337,60.315,60.319,86570000.0
2009-02-18 06:28:00,60.307,60.317,60.307,60.313,90130000.0
2009-02-18 06:30:00,60.333,60.333,60.311,60.319,99830000.0
2009-02-18 06:31:00,60.323,60.323,60.312,60.316,72770000.0
2009-02-18 06:32:00,60.319,60.32,60.317,60.318,79610000.0
2009-02-18 06:33:00,60.335,60.335,60.324,60.327,71750000.0
2009-02-18 06:34:00,60.317,60.328,60.317,60.328,74430000.0
2009-02-18 06:35:00,60.337,60.338,60.33,60.33,84470000.0
2009-02-18 06:36:00,60.346,60.346,60.326,60.329,69930000.0
2009-02-18 06:37:00,60.32,60.335,60.32,60.328,90100000.0
2009-02-18 06:38:00,60.336,60.336,60.322,60.322,81830000.0
2009-02-18 06:39:00,60.335,60.335,60.321,60.329,80090000.0
2009-02-18 06:40:00,60.319,60.334,60.319,60.328,74530000.0
2009-02-18 06:41:00,60.321,60.344,60.321,60.343,115070000.0
2009-02-18 06:42:00,60.336,60.338,60.322,60.324,116280000.0
2009-02-18 06:43:00,60.327,60.327,60.319,60.324,103840000.0
2009-02-18 06:44:00,60.337,60.339,60.337,60.339,59570000.0
2009-02-18 06:45:00,60.345,60.345,60.321,60.321,88040000.0
2009-02-18 06:46:00,60.336,60.336,60.323,60.329,84890000.0
2009-02-18 06:47:00,60.331,60.338,60.33,60.338,59650000.0
2009-02-18 06:48:00,60.353,60.353,60.326,60.338,20670000.0
2009-02-18 06:49:00,60.318,60.32,60.316,60.319,76120000.0
2009-02-18 06:50:00,60.327,60.332,60.316,60.327,44940000.0
2009-02-18 06:51:00,60.328,60.333,60.32,60.32,97600000.0
2009-02-18 06:52:00,60.328,60.331,60.326,60.327,131550000.0
2009-02-18 06:53:00,60.32,60.338,60.32,60.333,63770000.0
2009-02-18 06:54:00,60.32,60.332,60.32,60.332,55080000.0
2009-02-18 06:55:00,60.33,60.336,60.33,60.333,59550000.0
2009-02-18 06:56:00,60.337,60.361,60.337,60.357,110110000.0
2009-02-18 06:57:00,60.363,60.363,60.353,60.359,44250000.0
2009-02-18 06:58:00,60.356,60.357,60.351,60.351,52730000.0
2009-02-18 06:59:00,60.354,60.354,60.342,60.35,56970000.0
2009-02-18 07:00:00,60.373,60.373,60.344,60.358,66760000.0
2009-02-18 07:01:00,60.357,60.361,60.343,60.343,79090000.0
2009-02-18 07:02:00,60.348,60.364,60.344,60.364,51810000.0
2009-02-18 07:03:00,60.376,60.376,60.358,60.376,56620000.0
2009-02-18 07:04:00,60.385,60.385,60.375,60.379,57480000.0
2009-02-18 07:05:00,60.393,60.412,60.386,60.404,58930000.0
2009-02-18 07:06:00,60.394,60.403,60.391,60.396,38250000.0
2009-02-18 07:07:00,60.406,60.413,60.386,60.386,42540000.0
2009-02-18 07:08:00,60.377,60.386,60.377,60.386,98800000.0
2009-02-18 07:09:00,60.398,60.405,60.385,60.405,132140000.0
2009-02-18 07:10:00,60.38,60.395,60.38,60.388,104520000.0
2009-02-18 07:11:00,60.401,60.406,60.401,60.406,77640000.0
2009-02-18 07:12:00,60.426,60.426,60.412,60.412,65200000.0
2009-02-18 07:13:00,60.402,60.415,60.402,60.415,29120000.0
2009-02-18 07:14:00,60.409,60.417,60.409,60.416,56910000.0
2009-02-18 07:15:00,60.425,60.425,60.413,60.42,75350000.0
2009-02-18 07:16:00,60.403,60.403,60.387,60.388,126820000.0
2009-02-18 07:17:00,60.396,60.401,60.391,60.391,44960000.0
2009-02-18 07:18:00,60.415,60.415,60.402,60.415,36880000.0
2009-02-18 07:19:00,60.419,60.419,60.417,60.419,30040000.0
2009-02-18 07:20:00,60.415,60.415,60.395,60.406,24050000.0
2009-02-18 07:21:00,60.435,60.435,60.414,60.418,73050000.0
2009-02-18 07:22:00,60.417,60.421,60.403,60.409,63310000.0
2009-02-18 07:23:00,60.399,60.413,60.393,60.413,139100000.0
2009-02-18 07:24:00,60.402,60.404,60.393,60.399,108550000.0
2009-02-18 07:25:00,60.412,60.449,60.412,60.446,84740000.0
2009-02-18 07:26:00,60.443,60.443,60.424,60.428,110860000.0
2009-02-18 07:27:00,60.436,60.437,60.42,60.42,88850000.0
2009-02-18 07:28:00,60.426,60.426,60.419,60.426,99000000.0
2009-02-18 07:29:00,60.427,60.451,60.423,60.451,44520000.0
2009-02-18 07:30:00,60.464,60.464,60.435,60.443,39680000.0
2009-02-18 07:31:00,60.43,60.437,60.429,60.429,22630000.0
2009-02-18 07:32:00,60.44,60.452,60.435,60.447,45360000.0
2009-02-18 07:33:00,60.445,60.447,60.434,60.447,20330000.0
2009-02-18 07:34:00,60.436,60.437,60.429,60.43,45240000.0
2009-02-18 07:35:00,60.438,60.443,60.434,60.438,48270000.0
2009-02-18 07:36:00,60.445,60.445,60.418,60.418,103890000.0
2009-02-18 07:37:00,60.405,60.41,60.392,60.4,79380000.0
2009-02-18 07:38:00,60.406,60.406,60.389,60.389,68860000.0
2009-02-18 07:39:00,60.413,60.413,60.394,60.401,81490000.0
2009-02-18 07:40:00,60.389,60.397,60.387,60.387,127390000.0
2009-02-18 07:41:00,60.374,60.383,60.363,60.369,105440000.0
2009-02-18 07:42:00,60.391,60.391,60.372,60.389,157600000.0
2009-02-18 07:43:00,60.388,60.388,60.37,60.383,123380000.0
2009-02-18 07:44:00,60.385,60.386,60.378,60.379,80000000.0
2009-02-18 07:45:00,60.401,60.401,60.375,60.389,76010000.0
2009-02-18 07:46:00,60.381,60.394,60.381,60.389,98460000.0
2009-02-18 07:47:00,60.385,60.403,60.385,60.398,66240000.0
2009-02-18 07:48:00,60.42,60.431,60.407,60.42,86900000.0
2009-02-18 07:49:00,60.423,60.423,60.402,60.402,63260000.0
2009-02-18 07:50:00,60.41,60.431,60.403,60.428,29610000.0
2009-02-18 07:51:00,60.426,60.426,60.421,60.425,81420000.0
2009-02-18 07:52:00,60.4,60.412,60.397,60.398,70040000.0
2009-02-18 07:53:00,60.41,60.418,60.409,60.411,127240000.0
2009-02-18 07:54:00,60.413,60.413,60.4,60.407,84600000.0
2009-02-18 07:55:00,60.41,60.435,60.407,60.435,79590000.0
2009-02-18 07:56:00,60.419,60.423,60.412,60.421,75660000.0
2009-02-18 07:57:00,60.432,60.432,60.404,60.412,94440000.0
2009-02-18 07:58:00,60.413,60.415,60.403,60.415,49520000.0
2009-02-18 07:59:00,60.408,60.419,60.408,60.416,43590000.0
2009-02-18 08:00:00,60.435,60.435,60.415,60.427,85640000.0
2009-02-18 08:01:00,60.419,60.423,60.413,60.418,71560000.0
2009-02-18 08:02:00,60.417,60.417,60.408,60.41,70560000.0
2009-02-18 08:03:00,60.417,60.417,60.402,60.402,83160000.0
2009-02-18 08:04:00,60.407,60.41,60.407,60.408,58040000.0
2009-02-18 08:05:00,60.4,60.419,60.4,60.419,77950000.0
2009-02-18 08:06:00,60.408,60.408,60.399,60.399,71830000.0
2009-02-18 08:07:00,60.397,60.402,60.383,60.383,43370000.0
2009-02-18 08:08:00,60.39,60.397,60.39,60.397,105020000.0
2009-02-18 08:09:00,60.415,60.421,60.395,60.421,99790000.0
2009-02-18 08:10:00,60.408,60.416,60.4,60.416,93040000.0
2009-02-18 08:11:00,60.405,60.415,60.404,60.412,68230000.0
2009-02-18 08:12:00,60.4,60.4,60.376,60.396,11640000.0
2009-02-18 08:13:00,60.395,60.41,60.395,60.41,13150000.0
2009-02-18 08:14:00,60.438,60.439,60.428,60.438,9850000.0
2009-02-18 08:15:00,60.424,60.424,60.409,60.409,18350000.0
2009-02-18 08:16:00,60.416,60.416,60.4,60.407,20330000.0
2009-02-18 08:17:00,60.402,60.412,60.402,60.407,10700000.0
2009-02-18 08:18:00,60.416,60.416,60.397,60.399,13050000.0
2009-02-18 08:19:00,60.396,60.41,60.396,60.401,12440000.0
2009-02-18 08:20:00,60.406,60.413,60.404,60.408,12440000.0
2009-02-18 08:21:00,60.416,60.416,60.385,60.385,3950000.0
2009-02-18 08:22:00,60.387,60.392,60.374,60.389,18420000.0
2009-02-18 08:23:00,60.386,60.401,60.386,60.394,8650000.0
2009-02-18 08:24:00,60.401,60.402,60.384,60.384,9220000.0
2009-02-18 08:25:00,60.373,60.389,60.373,60.389,4690000.0
2009-02-18 08:26:00,60.384,60.386,60.368,60.378,21570000.0
2009-02-18 08:27:00,60.39,60.397,60.381,60.383,16980000.0
2009-02-18 08:28:00,60.397,60.408,60.387,60.397,19990000.0
2009-02-18 08:29:00,60.4,60.41,60.394,60.405,12580000.0
2009-02-18 08:30:00,60.433,60.433,60.404,60.404,15990000.0
2009-02-18 08:31:00,60.385,60.397,60.379,60.392,13150000.0
2009-02-18 08:32:00,60.383,60.386,60.378,60.386,10360000.0
2009-02-18 08:33:00,60.395,60.395,60.37,60.37,12810000.0
2009-02-18 08:34:00,60.383,60.388,60.374,60.386,12820000.0
2009-02-18 08:35:00,60.374,60.384,60.373,60.383,12250000.0
2009-02-18 08:36:00,60.404,60.404,60.377,60.379,15100000.0
2009-02-18 08:37:00,60.356,60.369,60.354,60.369,10180000.0
2009-02-18 08:38:00,60.379,60.379,60.367,60.367,5080000.0
2009-02-18 08:39:00,60.383,60.407,60.383,60.407,8260000.0
2009-02-18 08:40:00,60.403,60.403,60.394,60.396,8260000.0
2009-02-18 08:41:00,60.41,60.412,60.396,60.401,21300000.0
2009-02-18 08:42:00,60.425,60.425,60.395,60.405,14360000.0
2009-02-18 08:43:00,60.411,60.439,60.408,60.439,9390000.0
2009-02-18 08:44:00,60.421,60.433,60.416,60.433,10190000.0
2009-02-18 08:45:00,60.448,60.475,60.434,60.475,19580000.0
2009-02-18 08:46:00,60.488,60.492,60.462,60.462,12130000.0
2009-02-18 08:47:00,60.464,60.464,60.455,60.456,11950000.0
2009-02-18 08:48:00,60.454,60.46,60.447,60.453,15110000.0
2009-02-18 08:49:00,60.441,60.45,60.441,60.448,16050000.0
2009-02-18 08:50:00,60.442,60.442,60.42,60.42,12010000.0
2009-02-18 08:51:00,60.435,60.435,60.424,60.425,10000000.0
2009-02-18 08:52:00,60.423,60.423,60.402,60.409,14540000.0
2009-02-18 08:53:00,60.394,60.411,60.394,60.411,10900000.0
2009-02-18 08:54:00,60.413,60.413,60.396,60.404,15960000.0
2009-02-18 08:55:00,60.404,60.409,60.394,60.398,13000000.0
2009-02-18 08:56:00,60.389,60.406,60.385,60.385,13140000.0
2009-02-18 08:57:00,60.403,60.403,60.375,60.375,8280000.0
2009-02-18 08:58:00,60.377,60.384,60.37,60.381,12070000.0
2009-02-18 08:59:00,60.38,60.382,60.37,60.37,17490000.0
2009-02-18 09:00:00,60.391,60.391,60.372,60.376,9810000.0
2009-02-18 09:01:00,60.396,60.396,60.391,60.391,11830000.0
2009-02-18 09:02:00,60.397,60.399,60.396,60.399,12820000.0
2009-02-18 09:03:00,60.393,60.404,60.379,60.404,15070000.0
2009-02-18 09:04:00,60.383,60.4,60.383,60.392,8870000.0
2009-02-18 09:05:00,60.385,60.421,60.385,60.421,7520000.0
2009-02-18 09:06:00,60.414,60.419,60.409,60.412,14270000.0
2009-02-18 09:07:00,60.415,60.433,60.412,60.433,9060000.0
2009-02-18 09:08:00,60.425,60.438,60.423,60.423,9630000.0
2009-02-18 09:09:00,60.446,60.446,60.417,60.426,13020000.0
2009-02-18 09:10:00,60.414,60.417,60.409,60.416,17660000.0
2009-02-18 09:11:00,60.42,60.458,60.42,60.458,10560000.0
2009-02-18 09:12:00,60.48,60.48,60.457,60.474,19610000.0
2009-02-18 09:13:00,60.478,60.481,60.457,60.457,11090000.0
2009-02-18 09:14:00,60.473,60.474,60.453,60.467,11260000.0
2009-02-18 09:15:00,60.493,60.493,60.466,60.477,24710000.0
2009-02-18 09:16:00,60.459,60.472,60.451,60.455,14250000.0
2009-02-18 09:17:00,60.462,60.462,60.423,60.438,12440000.0
2009-02-18 09:18:00,60.451,60.451,60.418,60.436,17290000.0
2009-02-18 09:19:00,60.443,60.451,60.421,60.451,13570000.0
2009-02-18 09:20:00,60.43,60.447,60.43,60.447,15860000.0
2009-02-18 09:21:00,60.448,60.454,60.434,60.434,15970000.0
2009-02-18 09:22:00,60.432,60.441,60.425,60.425,13700000.0
2009-02-18 09:23:00,60.452,60.494,60.448,60.494,12930000.0
2009-02-18 09:24:00,60.518,60.518,60.491,60.494,11090000.0
2009-02-18 09:25:00,60.511,60.513,60.488,60.5,12620000.0
2009-02-18 09:26:00,60.502,60.528,60.502,60.527,10940000.0
2009-02-18 09:27:00,60.514,60.518,60.498,60.505,16460000.0
2009-02-18 09:28:00,60.496,60.51,60.495,60.507,21070000.0
2009-02-18 09:29:00,60.512,60.512,60.498,60.509,11640000.0
2009-02-18 09:30:00,60.511,60.511,60.492,60.499,11500000.0
2009-02-18 09:31:00,60.498,60.549,60.498,60.549,10360000.0
2009-02-18 09:32:00,60.55,60.56,60.55,60.559,10900000.0
2009-02-18 09:33:00,60.57,60.57,60.558,60.568,8690000.0
2009-02-18 09:34:00,60.58,60.587,60.578,60.587,14250000.0
2009-02-18 09:35:00,60.589,60.605,60.583,60.605,17920000.0
2009-02-18 09:36:00,60.612,60.612,60.583,60.583,14840000.0
2009-02-18 09:37:00,60.585,60.585,60.563,60.577,17740000.0
2009-02-18 09:38:00,60.571,60.571,60.556,60.565,12960000.0
2009-02-18 09:39:00,60.545,60.545,60.535,60.54,10940000.0
2009-02-18 09:40:00,60.524,60.538,60.514,60.538,10000000.0
2009-02-18 09:41:00,60.541,60.544,60.526,60.528,12260000.0
2009-02-18 09:42:00,60.526,60.542,60.523,60.537,18410000.0
2009-02-18 09:43:00,60.524,60.546,60.524,60.545,10190000.0
2009-02-18 09:44:00,60.557,60.56,60.555,60.56,11170000.0
2009-02-18 09:45:00,60.574,60.574,60.554,60.559,19910000.0
2009-02-18 09:46:00,60.545,60.545,60.53,60.538,12440000.0
2009-02-18 09:47:00,60.532,60.534,60.52,60.52,18980000.0
2009-02-18 09:48:00,60.535,60.552,60.534,60.539,20470000.0
2009-02-18 09:49:00,60.541,60.541,60.517,60.517,6770000.0
2009-02-18 09:50:00,60.512,60.542,60.512,60.542,12060000.0
2009-02-18 09:51:00,60.549,60.549,60.522,60.531,12060000.0
2009-02-18 09:52:00,60.518,60.541,60.518,60.541,5300000.0
2009-02-18 09:53:00,60.551,60.551,60.537,60.544,7370000.0
2009-02-18 09:54:00,60.554,60.574,60.553,60.553,16720000.0
2009-02-18 09:55:00,60.56,60.576,60.558,60.576,17060000.0
2009-02-18 09:56:00,60.573,60.591,60.568,60.591,14130000.0
2009-02-18 09:57:00,60.58,60.581,60.572,60.581,9210000.0
2009-02-18 09:58:00,60.586,60.593,60.566,60.568,13380000.0
2009-02-18 09:59:00,60.558,60.578,60.558,60.578,11110000.0
2009-02-18 10:00:00,60.578,60.578,60.539,60.539,20170000.0
2009-02-18 10:01:00,60.544,60.55,60.542,60.547,18210000.0
2009-02-18 10:02:00,60.549,60.549,60.537,60.537,12780000.0
2009-02-18 10:03:00,60.549,60.549,60.526,60.538,17080000.0
2009-02-18 10:04:00,60.532,60.546,60.532,60.546,10750000.0
2009-02-18 10:05:00,60.539,60.543,60.534,60.538,13720000.0
2009-02-18 10:06:00,60.447,60.532,60.443,60.532,17500000.0
2009-02-18 10:07:00,60.537,60.55,60.537,60.55,5290000.0
2009-02-18 10:08:00,60.546,60.557,60.535,60.557,10530000.0
2009-02-18 10:09:00,60.55,60.55,60.52,60.52,13420000.0
2009-02-18 10:10:00,60.539,60.55,60.523,60.523,16800000.0
2009-02-18 10:11:00,60.528,60.528,60.493,60.505,12220000.0
2009-02-18 10:12:00,60.502,60.51,60.49,60.51,9430000.0
2009-02-18 10:13:00,60.521,60.527,60.505,60.527,19200000.0
2009-02-18 10:14:00,60.531,60.531,60.516,60.525,11750000.0
2009-02-18 10:15:00,60.533,60.537,60.511,60.537,18020000.0
2009-02-18 10:16:00,60.517,60.536,60.517,60.531,11350000.0
2009-02-18 10:17:00,60.531,60.559,60.531,60.557,12200000.0
2009-02-18 10:18:00,60.57,60.57,60.535,60.544,14280000.0
2009-02-18 10:19:00,60.541,60.541,60.527,60.536,21030000.0
2009-02-18 10:20:00,60.531,60.535,60.508,60.516,13980000.0
2009-02-18 10:21:00,60.519,60.519,60.493,60.496,12290000.0
2009-02-18 10:22:00,60.473,60.481,60.463,60.473,14880000.0
2009-02-18 10:23:00,60.485,60.485,60.455,60.456,12700000.0
2009-02-18 10:24:00,60.46,60.46,60.439,60.441,17650000.0
2009-02-18 10:25:00,60.44,60.466,60.44,60.453,8830000.0
2009-02-18 10:26:00,60.461,60.462,60.443,60.457,20920000.0
2009-02-18 10:27:00,60.461,60.462,60.447,60.452,14550000.0
2009-02-18 10:28:00,60.463,60.468,60.449,60.459,10090000.0
2009-02-18 10:29:00,60.448,60.448,60.444,60.447,11730000.0
2009-02-18 10:30:00,60.458,60.458,60.444,60.445,12960000.0
2009-02-18 10:31:00,60.434,60.445,60.425,60.438,14180000.0
2009-02-18 10:32:00,60.433,60.44,60.433,60.433,9250000.0
2009-02-18 10:33:00,60.443,60.443,60.431,60.436,18850000.0
2009-02-18 10:34:00,60.426,60.447,60.425,60.44,13800000.0
2009-02-18 10:35:00,60.439,60.44,60.409,60.409,9580000.0
2009-02-18 10:36:00,60.426,60.426,60.408,60.424,11650000.0
2009-02-18 10:37:00,60.419,60.419,60.396,60.407,11830000.0
2009-02-18 10:38:00,60.396,60.41,60.396,60.4,11840000.0
2009-02-18 10:39:00,60.402,60.416,60.394,60.4,14660000.0
2009-02-18 10:40:00,60.384,60.405,60.384,60.405,13190000.0
2009-02-18 10:41:00,60.386,60.396,60.386,60.388,12030000.0
2009-02-18 10:42:00,60.424,60.424,60.395,60.395,13150000.0
2009-02-18 10:43:00,60.392,60.41,60.392,60.408,16570000.0
2009-02-18 10:44:00,60.392,60.411,60.392,60.411,5260000.0
2009-02-18 10:45:00,60.421,60.426,60.406,60.426,14840000.0
2009-02-18 10:46:00,60.426,60.434,60.409,60.424,17090000.0
2009-02-18 10:47:00,60.442,60.442,60.428,60.431,8830000.0
2009-02-18 10:48:00,60.437,60.437,60.401,60.408,9770000.0
2009-02-18 10:49:00,60.39,60.402,60.39,60.392,9390000.0
2009-02-18 10:50:00,60.394,60.396,60.392,60.396,8450000.0
2009-02-18 10:51:00,60.418,60.418,60.395,60.403,8870000.0
2009-02-18 10:52:00,60.379,60.405,60.379,60.405,18260000.0
2009-02-18 10:53:00,60.395,60.405,60.381,60.405,17910000.0
2009-02-18 10:54:00,60.401,60.401,60.377,60.387,11830000.0
2009-02-18 10:55:00,60.398,60.399,60.362,60.362,14640000.0
2009-02-18 10:56:00,60.373,60.381,60.364,60.364,12810000.0
2009-02-18 10:57:00,60.389,60.391,60.375,60.386,12260000.0
2009-02-18 10:58:00,60.405,60.405,60.383,60.383,8640000.0
2009-02-18 10:59:00,60.386,60.415,60.385,60.405,19360000.0
2009-02-18 11:00:00,60.434,60.434,60.412,60.412,11670000.0
2009-02-18 11:01:00,60.431,60.433,60.417,60.419,17180000.0
2009-02-18 11:02:00,60.384,60.407,60.384,60.404,16160000.0
2009-02-18 11:03:00,60.393,60.41,60.393,60.406,14740000.0
2009-02-18 11:04:00,60.405,60.406,60.4,60.4,15260000.0
2009-02-18 11:05:00,60.4,60.401,60.385,60.395,13600000.0
2009-02-18 11:06:00,60.39,60.401,60.383,60.383,10760000.0
2009-02-18 11:07:00,60.37,60.383,60.37,60.377,12430000.0
2009-02-18 11:08:00,60.365,60.38,60.365,60.38,5260000.0
2009-02-18 11:09:00,60.382,60.388,60.364,60.373,20140000.0
2009-02-18 11:10:00,60.37,60.388,60.37,60.379,10950000.0
2009-02-18 11:11:00,60.389,60.393,60.381,60.393,15060000.0
2009-02-18 11:12:00,60.403,60.432,60.399,60.432,13720000.0
2009-02-18 11:13:00,60.417,60.425,60.416,60.418,17330000.0
2009-02-18 11:14:00,60.401,60.41,60.397,60.399,13570000.0
2009-02-18 11:15:00,60.408,60.408,60.364,60.37,20120000.0
2009-02-18 11:16:00,60.357,60.373,60.349,60.373,10370000.0
2009-02-18 11:17:00,60.362,60.384,60.353,60.384,17840000.0
2009-02-18 11:18:00,60.394,60.394,60.372,60.381,21680000.0
2009-02-18 11:19:00,60.387,60.408,60.383,60.404,13590000.0
2009-02-18 11:20:00,60.404,60.404,60.393,60.398,10520000.0
2009-02-18 11:21:00,60.407,60.407,60.39,60.394,7960000.0
2009-02-18 11:22:00,60.385,60.388,60.37,60.377,16160000.0
2009-02-18 11:23:00,60.371,60.391,60.367,60.391,12060000.0
2009-02-18 11:24:00,60.383,60.383,60.367,60.373,11730000.0
2009-02-18 11:25:00,60.384,60.384,60.364,60.378,16160000.0
2009-02-18 11:26:00,60.394,60.405,60.391,60.401,12620000.0
2009-02-18 11:27:00,60.42,60.441,60.42,60.421,22100000.0
2009-02-18 11:28:00,60.427,60.433,60.411,60.433,19270000.0
2009-02-18 11:29:00,60.421,60.431,60.421,60.429,13980000.0
2009-02-18 11:30:00,60.439,60.439,60.421,60.428,13940000.0
2009-02-18 11:31:00,60.434,60.434,60.379,60.379,11830000.0
2009-02-18 11:32:00,60.393,60.393,60.356,60.356,13780000.0
2009-02-18 11:33:00,60.364,60.364,60.342,60.351,17690000.0
2009-02-18 11:34:00,60.332,60.343,60.328,60.339,17080000.0
2009-02-18 11:35:00,60.344,60.344,60.322,60.328,17290000.0
2009-02-18 11:36:00,60.333,60.349,60.324,60.349,15780000.0
2009-02-18 11:37:00,60.316,60.33,60.31,60.322,15030000.0
2009-02-18 11:38:00,60.313,60.334,60.313,60.333,14140000.0
2009-02-18 11:39:00,60.341,60.347,60.336,60.337,14090000.0
2009-02-18 11:40:00,60.343,60.344,60.336,60.336,10420000.0
2009-02-18 11:41:00,60.346,60.352,60.341,60.349,19790000.0
2009-02-18 11:42:00,60.358,60.358,60.34,60.34,12810000.0
2009-02-18 11:43:00,60.343,60.354,60.343,60.349,10520000.0
2009-02-18 11:44:00,60.364,60.384,60.345,60.384,21520000.0
2009-02-18 11:45:00,60.409,60.409,60.39,60.391,12020000.0
2009-02-18 11:46:00,60.393,60.393,60.371,60.379,18410000.0
2009-02-18 11:47:00,60.378,60.378,60.363,60.363,12060000.0
2009-02-18 11:48:00,60.367,60.378,60.364,60.371,14360000.0
2009-02-18 11:49:00,60.362,60.373,60.356,60.356,8830000.0
2009-02-18 11:50:00,60.339,60.36,60.339,60.36,10000000.0
2009-02-18 11:51:00,60.357,60.357,60.349,60.357,9890000.0
2009-02-18 11:52:00,60.351,60.355,60.344,60.355,9400000.0
2009-02-18 11:53:00,60.342,60.349,60.338,60.347,13940000.0
2009-02-18 11:54:00,60.362,60.381,60.353,60.376,16380000.0
2009-02-18 11:55:00,60.375,60.402,60.375,60.402,18410000.0
2009-02-18 11:56:00,60.416,60.445,60.402,60.445,14680000.0
2009-02-18 11:57:00,60.453,60.468,60.434,60.467,11090000.0
2009-02-18 11:58:00,60.465,60.472,60.465,60.468,11270000.0
2009-02-18 11:59:00,60.465,60.465,60.438,60.438,7520000.0
2009-02-18 12:00:00,60.442,60.464,60.442,60.458,13900000.0
2009-02-18 12:01:00,60.457,60.462,60.449,60.458,15970000.0
2009-02-18 12:02:00,60.446,60.461,60.446,60.459,9390000.0
2009-02-18 12:03:00,60.473,60.473,60.454,60.459,20140000.0
2009-02-18 12:04:00,60.465,60.474,60.462,60.474,10040000.0
2009-02-18 12:05:00,60.475,60.486,60.475,60.484,13560000.0
2009-02-18 12:06:00,60.493,60.493,60.463,60.475,11130000.0
2009-02-18 12:07:00,60.473,60.482,60.473,60.48,14540000.0
2009-02-18 12:08:00,60.459,60.481,60.453,60.47,12730000.0
2009-02-18 12:09:00,60.487,60.487,60.476,60.477,8840000.0
2009-02-18 12:10:00,60.482,60.49,60.464,60.49,12770000.0
2009-02-18 12:11:00,60.485,60.49,60.468,60.49,13020000.0
2009-02-18 12:12:00,60.496,60.496,60.48,60.485,19810000.0
2009-02-18 12:13:00,60.504,60.506,60.485,60.488,18440000.0
2009-02-18 12:14:00,60.491,60.491,60.477,60.488,12020000.0
2009-02-18 12:15:00,60.481,60.49,60.478,60.48,14960000.0
2009-02-18 12:16:00,60.493,60.493,60.476,60.485,12490000.0
2009-02-18 12:17:00,60.474,60.485,60.46,60.485,13330000.0
2009-02-18 12:18:00,60.487,60.492,60.469,60.473,11470000.0
2009-02-18 12:19:00,60.468,60.473,60.453,60.453,13520000.0
2009-02-18 12:20:00,60.469,60.485,60.461,60.485,15960000.0
2009-02-18 12:21:00,60.476,60.482,60.443,60.444,13370000.0
2009-02-18 12:22:00,60.446,60.446,60.431,60.431,9950000.0
2009-02-18 12:23:00,60.429,60.431,60.416,60.431,11720000.0
2009-02-18 12:24:00,60.46,60.46,60.431,60.431,11870000.0
2009-02-18 12:25:00,60.439,60.448,60.422,60.422,17100000.0
2009-02-18 12:26:00,60.426,60.452,60.425,60.436,11500000.0
2009-02-18 12:27:00,60.433,60.433,60.425,60.425,4140000.0
2009-02-18 12:28:00,60.42,60.425,60.418,60.425,12210000.0
2009-02-18 12:29:00,60.421,60.423,60.406,60.416,19290000.0
2009-02-18 12:30:00,60.437,60.437,60.416,60.416,15550000.0
2009-02-18 12:31:00,60.423,60.423,60.411,60.418,11170000.0
2009-02-18 12:32:00,60.416,60.416,60.402,60.402,10710000.0
2009-02-18 12:33:00,60.415,60.417,60.408,60.417,9020000.0
2009-02-18 12:34:00,60.396,60.41,60.396,60.402,19770000.0
2009-02-18 12:35:00,60.404,60.404,60.395,60.403,13150000.0
2009-02-18 12:36:00,60.425,60.425,60.394,60.398,12040000.0
2009-02-18 12:37:00,60.402,60.41,60.39,60.398,19390000.0
2009-02-18 12:38:00,60.407,60.415,60.403,60.407,10910000.0
2009-02-18 12:39:00,60.406,60.406,60.376,60.376,10630000.0
2009-02-18 12:40:00,60.382,60.419,60.382,60.419,13150000.0
2009-02-18 12:41:00,60.411,60.425,60.411,60.425,10330000.0
2009-02-18 12:42:00,60.428,60.44,60.418,60.44,12300000.0
2009-02-18 12:43:00,60.442,60.444,60.429,60.439,17770000.0
2009-02-18 12:44:00,60.44,60.463,60.44,60.451,12770000.0
2009-02-18 12:45:00,60.464,60.464,60.444,60.444,8080000.0
2009-02-18 12:46:00,60.441,60.441,60.434,60.437,11450000.0
2009-02-18 12:47:00,60.408,60.423,60.408,60.42,16940000.0
2009-02-18 12:48:00,60.43,60.44,60.414,60.438,11650000.0
2009-02-18 12:49:00,60.433,60.449,60.433,60.449,11870000.0
2009-02-18 12:50:00,60.424,60.44,60.424,60.436,13530000.0
2009-02-18 12:51:00,60.427,60.427,60.397,60.417,20140000.0
2009-02-18 12:52:00,60.425,60.425,60.404,60.421,18970000.0
2009-02-18 12:53:00,60.409,60.424,60.409,60.424,12250000.0
2009-02-18 12:54:00,60.44,60.44,60.417,60.417,13340000.0
2009-02-18 12:55:00,60.396,60.405,60.392,60.405,16390000.0
2009-02-18 12:56:00,60.389,60.412,60.389,60.409,14540000.0
2009-02-18 12:57:00,60.413,60.423,60.406,60.423,9590000.0
2009-02-18 12:58:00,60.416,60.452,60.416,60.452,9630000.0
2009-02-18 12:59:00,60.469,60.471,60.447,60.453,14170000.0
2009-02-18 13:00:00,60.464,60.464,60.45,60.46,15640000.0
2009-02-18 13:01:00,60.443,60.468,60.443,60.458,12590000.0
2009-02-18 13:02:00,60.458,60.517,60.447,60.517,11880000.0
2009-02-18 13:03:00,60.53,60.545,60.522,60.541,11830000.0
2009-02-18 13:04:00,60.516,60.54,60.515,60.54,16710000.0
2009-02-18 13:05:00,60.54,60.541,60.53,60.537,14680000.0
2009-02-18 13:06:00,60.537,60.543,60.507,60.507,10710000.0
2009-02-18 13:07:00,60.504,60.51,60.489,60.51,15440000.0
2009-02-18 13:08:00,60.506,60.52,60.506,60.51,11650000.0
2009-02-18 13:09:00,60.503,60.514,60.501,60.51,10750000.0
2009-02-18 13:10:00,60.493,60.503,60.493,60.499,21460000.0
2009-02-18 13:11:00,60.509,60.51,60.479,60.479,11460000.0
2009-02-18 13:12:00,60.488,60.488,60.459,60.459,13380000.0
2009-02-18 13:13:00,60.468,60.468,60.431,60.446,6770000.0
2009-02-18 13:14:00,60.459,60.467,60.45,60.466,11100000.0
2009-02-18 13:15:00,60.488,60.497,60.465,60.487,23750000.0
2009-02-18 13:16:00,60.495,60.518,60.493,60.518,7150000.0
2009-02-18 13:17:00,60.499,60.501,60.491,60.491,14270000.0
2009-02-18 13:18:00,60.512,60.518,60.508,60.508,14860000.0
2009-02-18 13:19:00,60.488,60.532,60.488,60.532,10000000.0
2009-02-18 13:20:00,60.537,60.537,60.513,60.526,13050000.0
2009-02-18 13:21:00,60.53,60.53,60.483,60.483,13900000.0
2009-02-18 13:22:00,60.486,60.502,60.483,60.502,20290000.0
2009-02-18 13:23:00,60.495,60.495,60.483,60.494,12970000.0
2009-02-18 13:24:00,60.52,60.523,60.478,60.478,13340000.0
2009-02-18 13:25:00,60.475,60.482,60.467,60.477,12780000.0
2009-02-18 13:26:00,60.471,60.486,60.466,60.486,10360000.0
2009-02-18 13:27:00,60.511,60.511,60.478,60.481,14890000.0
2009-02-18 13:28:00,60.483,60.483,60.467,60.483,10000000.0
2009-02-18 13:29:00,60.474,60.482,60.463,60.463,15210000.0
2009-02-18 13:30:00,60.456,60.487,60.455,60.478,17140000.0
2009-02-18 13:31:00,60.481,60.484,60.475,60.48,10980000.0
2009-02-18 13:32:00,60.484,60.485,60.479,60.481,13950000.0
2009-02-18 13:33:00,60.501,60.506,60.486,60.495,15980000.0
2009-02-18 13:34:00,60.49,60.515,60.49,60.515,17130000.0
2009-02-18 13:35:00,60.518,60.535,60.512,60.519,13330000.0
2009-02-18 13:36:00,60.549,60.571,60.538,60.564,19350000.0
2009-02-18 13:37:00,60.555,60.557,60.548,60.552,16180000.0
2009-02-18 13:38:00,60.566,60.566,60.556,60.556,15250000.0
2009-02-18 13:39:00,60.565,60.565,60.522,60.523,10190000.0
2009-02-18 13:40:00,60.514,60.532,60.508,60.529,15960000.0
2009-02-18 13:41:00,60.513,60.52,60.512,60.517,17950000.0
2009-02-18 13:42:00,60.543,60.543,60.506,60.519,13530000.0
2009-02-18 13:43:00,60.522,60.529,60.511,60.517,20090000.0
2009-02-18 13:44:00,60.521,60.53,60.512,60.512,13840000.0
2009-02-18 13:45:00,60.543,60.543,60.521,60.526,12020000.0
2009-02-18 13:46:00,60.518,60.536,60.518,60.53,9770000.0
2009-02-18 13:47:00,60.536,60.545,60.533,60.545,17540000.0
2009-02-18 13:48:00,60.544,60.553,60.539,60.541,10760000.0
2009-02-18 13:49:00,60.547,60.547,60.532,60.532,13340000.0
2009-02-18 13:50:00,60.534,60.549,60.529,60.543,11770000.0
2009-02-18 13:51:00,60.558,60.561,60.547,60.552,15630000.0
2009-02-18 13:52:00,60.557,60.562,60.542,60.542,15060000.0
2009-02-18 13:53:00,60.54,60.543,60.527,60.543,11840000.0
2009-02-18 13:54:00,60.554,60.564,60.546,60.558,15870000.0
2009-02-18 13:55:00,60.553,60.553,60.532,60.538,15860000.0
2009-02-18 13:56:00,60.548,60.548,60.54,60.542,13340000.0
2009-02-18 13:57:00,60.562,60.562,60.531,60.533,7740000.0
2009-02-18 13:58:00,60.542,60.556,60.538,60.556,16750000.0
2009-02-18 13:59:00,60.545,60.553,60.528,60.528,12210000.0
2009-02-18 14:00:00,60.564,60.564,60.539,60.539,17840000.0
2009-02-18 14:01:00,60.554,60.572,60.554,60.562,14090000.0
2009-02-18 14:02:00,60.558,60.558,60.554,60.556,11350000.0
2009-02-18 14:03:00,60.565,60.565,60.557,60.557,13940000.0
2009-02-18 14:04:00,60.563,60.572,60.563,60.568,10420000.0
2009-02-18 14:05:00,60.561,60.576,60.561,60.576,16750000.0
2009-02-18 14:06:00,60.594,60.594,60.573,60.577,21300000.0
2009-02-18 14:07:00,60.572,60.596,60.572,60.596,16750000.0
2009-02-18 14:08:00,60.591,60.591,60.574,60.574,8540000.0
2009-02-18 14:09:00,60.58,60.58,60.565,60.57,13000000.0
2009-02-18 14:10:00,60.574,60.58,60.567,60.577,13760000.0
2009-02-18 14:11:00,60.581,60.589,60.576,60.587,20350000.0
2009-02-18 14:12:00,60.576,60.58,60.564,60.564,13000000.0
2009-02-18 14:13:00,60.567,60.58,60.562,60.577,6960000.0
2009-02-18 14:14:00,60.602,60.606,60.595,60.606,15580000.0
2009-02-18 14:15:00,60.61,60.612,60.595,60.606,15580000.0
2009-02-18 14:16:00,60.618,60.637,60.618,60.637,15220000.0
2009-02-18 14:17:00,60.623,60.623,60.616,60.622,13560000.0
2009-02-18 14:18:00,60.626,60.626,60.597,60.597,12620000.0
2009-02-18 14:19:00,60.616,60.616,60.596,60.604,19350000.0
2009-02-18 14:20:00,60.6,60.606,60.597,60.606,13430000.0
2009-02-18 14:21:00,60.625,60.625,60.596,60.596,11500000.0
2009-02-18 14:22:00,60.596,60.614,60.596,60.614,11460000.0
2009-02-18 14:23:00,60.596,60.62,60.596,60.614,11650000.0
2009-02-18 14:24:00,60.634,60.634,60.609,60.621,13710000.0
2009-02-18 14:25:00,60.604,60.628,60.604,60.621,41220000.0
2009-02-18 14:26:00,60.627,60.635,60.626,60.629,97280000.0
2009-02-18 14:27:00,60.629,60.638,60.624,60.638,87030000.0
2009-02-18 14:28:00,60.621,60.636,60.619,60.627,118970000.0
2009-02-18 14:29:00,60.617,60.619,60.604,60.604,115520000.0
2009-02-18 14:30:00,60.613,60.628,60.603,60.611,114830000.0
2009-02-18 14:31:00,60.617,60.63,60.6,60.63,98400000.0
2009-02-18 14:32:00,60.628,60.637,60.621,60.626,41400000.0
2009-02-18 14:33:00,60.63,60.63,60.606,60.606,29180000.0
2009-02-18 14:34:00,60.592,60.603,60.574,60.584,57590000.0
2009-02-18 14:35:00,60.584,60.584,60.568,60.579,116410000.0
2009-02-18 14:36:00,60.584,60.584,60.563,60.58,76630000.0
2009-02-18 14:37:00,60.574,60.576,60.567,60.567,101140000.0
2009-02-18 14:38:00,60.567,60.574,60.567,60.574,96660000.0
2009-02-18 14:39:00,60.584,60.592,60.574,60.588,124960000.0
2009-02-18 14:40:00,60.585,60.59,60.584,60.586,68450000.0
2009-02-18 14:41:00,60.592,60.592,60.573,60.579,102770000.0
2009-02-18 14:42:00,60.601,60.613,60.595,60.608,86250000.0
2009-02-18 14:43:00,60.6,60.61,60.6,60.605,53850000.0
2009-02-18 14:44:00,60.591,60.605,60.591,60.598,133250000.0
2009-02-18 14:45:00,60.622,60.622,60.606,60.611,74190000.0
2009-02-18 14:46:00,60.591,60.617,60.591,60.607,80150000.0
2009-02-18 14:47:00,60.593,60.606,60.593,60.599,98200000.0
2009-02-18 14:48:00,60.619,60.619,60.594,60.594,86580000.0
2009-02-18 14:49:00,60.597,60.605,60.591,60.597,108470000.0
2009-02-18 14:50:00,60.59,60.599,60.588,60.592,100160000.0
2009-02-18 14:51:00,60.61,60.61,60.592,60.6,68050000.0
2009-02-18 14:52:00,60.602,60.602,60.593,60.596,51420000.0
2009-02-18 14:53:00,60.586,60.602,60.586,60.588,59680000.0
2009-02-18 14:54:00,60.613,60.613,60.584,60.595,69840000.0
2009-02-18 14:55:00,60.577,60.586,60.577,60.584,97500000.0
2009-02-18 14:56:00,60.604,60.604,60.585,60.587,67160000.0
2009-02-18 14:57:00,60.605,60.605,60.575,60.587,40930000.0
2009-02-18 14:58:00,60.571,60.571,60.525,60.532,72760000.0
2009-02-18 14:59:00,60.533,60.553,60.533,60.541,122620000.0
2009-02-18 15:00:00,60.553,60.553,60.52,60.538,82460000.0
2009-02-18 15:01:00,60.52,60.542,60.514,60.52,56420000.0
2009-02-18 15:02:00,60.525,60.528,60.517,60.527,40820000.0
2009-02-18 15:03:00,60.532,60.532,60.51,60.526,65290000.0
2009-02-18 15:04:00,60.524,60.549,60.513,60.54,81300000.0
2009-02-18 15:05:00,60.541,60.571,60.541,60.568,110330000.0
2009-02-18 15:06:00,60.574,60.574,60.554,60.566,113980000.0
2009-02-18 15:07:00,60.576,60.589,60.555,60.571,118280000.0
2009-02-18 15:08:00,60.575,60.581,60.566,60.576,94320000.0
2009-02-18 15:09:00,60.593,60.599,60.579,60.598,67580000.0
2009-02-18 15:10:00,60.602,60.614,60.597,60.597,65060000.0
2009-02-18 15:11:00,60.583,60.598,60.583,60.59,76740000.0
2009-02-18 15:12:00,60.614,60.618,60.594,60.606,60660000.0
2009-02-18 15:13:00,60.597,60.612,60.593,60.6,60520000.0
2009-02-18 15:14:00,60.605,60.612,60.591,60.604,74410000.0
2009-02-18 15:15:00,60.598,60.602,60.558,60.56,93730000.0
2009-02-18 15:16:00,60.556,60.585,60.556,60.585,126330000.0
2009-02-18 15:17:00,60.592,60.592,60.572,60.572,132160000.0
2009-02-18 15:18:00,60.595,60.595,60.568,60.568,82240000.0
2009-02-18 15:19:00,60.573,60.577,60.554,60.554,82040000.0
2009-02-18 15:20:00,60.561,60.591,60.561,60.591,117730000.0
2009-02-18 15:21:00,60.602,60.602,60.562,60.589,124590000.0
2009-02-18 15:22:00,60.578,60.578,60.553,60.567,97590000.0
2009-02-18 15:23:00,60.563,60.585,60.563,60.581,61590000.0
2009-02-18 15:24:00,60.593,60.593,60.567,60.583,60190000.0
2009-02-18 15:25:00,60.592,60.592,60.577,60.585,96020000.0
2009-02-18 15:26:00,60.566,60.576,60.556,60.565,161430000.0
2009-02-18 15:27:00,60.585,60.585,60.557,60.585,142910000.0
2009-02-18 15:28:00,60.557,60.573,60.538,60.545,105060000.0
2009-02-18 15:29:00,60.551,60.551,60.517,60.533,63000000.0
2009-02-18 15:30:00,60.546,60.565,60.523,60.565,104150000.0
2009-02-18 15:31:00,60.572,60.575,60.564,60.569,78890000.0
2009-02-18 15:32:00,60.553,60.553,60.533,60.542,91500000.0
2009-02-18 15:33:00,60.563,60.577,60.554,60.563,135300000.0
2009-02-18 15:34:00,60.557,60.595,60.557,60.586,135710000.0
2009-02-18 15:35:00,60.605,60.606,60.59,60.6,101210000.0
2009-02-18 15:36:00,60.611,60.611,60.583,60.61,128080000.0
2009-02-18 15:37:00,60.588,60.612,60.588,60.602,109850000.0
2009-02-18 15:38:00,60.594,60.636,60.594,60.636,62780000.0
2009-02-18 15:39:00,60.654,60.668,60.645,60.655,53760000.0
2009-02-18 15:40:00,60.67,60.718,60.67,60.707,84470000.0
2009-02-18 15:41:00,60.707,60.729,60.703,60.715,96860000.0
2009-02-18 15:42:00,60.725,60.754,60.704,60.754,66270000.0
2009-02-18 15:43:00,60.757,60.767,60.734,60.741,110020000.0
2009-02-18 15:44:00,60.75,60.769,60.744,60.765,46820000.0
2009-02-18 15:45:00,60.783,60.783,60.746,60.746,111050000.0
2009-02-18 15:46:00,60.752,60.758,60.737,60.742,84540000.0
2009-02-18 15:47:00,60.758,60.776,60.754,60.776,87040000.0
2009-02-18 15:48:00,60.772,60.792,60.763,60.778,79620000.0
2009-02-18 15:49:00,60.777,60.793,60.769,60.778,80030000.0
2009-02-18 15:50:00,60.768,60.777,60.764,60.777,81020000.0
2009-02-18 15:51:00,60.777,60.786,60.77,60.783,110320000.0
2009-02-18 15:52:00,60.762,60.773,60.753,60.758,87260000.0
2009-02-18 15:53:00,60.752,60.767,60.752,60.758,81930000.0
2009-02-18 15:54:00,60.774,60.774,60.755,60.769,59940000.0
2009-02-18 15:55:00,60.769,60.775,60.756,60.763,55920000.0
2009-02-18 15:56:00,60.743,60.76,60.743,60.746,83600000.0
2009-02-18 15:57:00,60.767,60.769,60.751,60.761,63180000.0
2009-02-18 15:58:00,60.747,60.768,60.747,60.765,89480000.0
2009-02-18 16:00:00,60.773,60.794,60.756,60.794,93350000.0
2009-02-18 16:01:00,60.785,60.791,60.773,60.779,59840000.0
2009-02-18 16:02:00,60.794,60.835,60.789,60.814,77580000.0
2009-02-18 16:03:00,60.837,60.875,60.812,60.874,93650000.0
2009-02-18 16:04:00,60.868,60.874,60.848,60.86,112120000.0
2009-02-18 16:05:00,60.867,60.894,60.864,60.864,88370000.0
2009-02-18 16:06:00,60.902,60.937,60.894,60.932,81450000.0
2009-02-18 16:07:00,60.93,60.97,60.93,60.958,40850000.0
2009-02-18 16:08:00,60.96,60.98,60.954,60.959,83910000.0
2009-02-18 16:09:00,60.96,60.966,60.928,60.936,108390000.0
2009-02-18 16:10:00,60.92,60.93,60.909,60.93,110830000.0
2009-02-18 16:11:00,60.912,60.929,60.904,60.919,113340000.0
2009-02-18 16:12:00,60.924,60.928,60.892,60.915,128530000.0
2009-02-18 16:13:00,60.912,60.927,60.901,60.927,130370000.0
2009-02-18 16:14:00,60.935,60.938,60.916,60.93,72010000.0
2009-02-18 16:15:00,60.953,60.953,60.919,60.933,109670000.0
2009-02-18 16:16:00,60.928,60.928,60.906,60.907,67860000.0
2009-02-18 16:17:00,60.904,60.921,60.89,60.89,84270000.0
2009-02-18 16:18:00,60.912,60.922,60.891,60.911,82930000.0
2009-02-18 16:19:00,60.928,60.938,60.903,60.907,87470000.0
2009-02-18 16:20:00,60.931,60.946,60.924,60.93,60120000.0
2009-02-18 16:21:00,60.933,60.933,60.905,60.91,96610000.0
2009-02-18 16:22:00,60.919,60.926,60.919,60.926,77710000.0
2009-02-18 16:23:00,60.93,60.956,60.928,60.938,91060000.0
2009-02-18 16:24:00,60.957,60.963,60.938,60.958,89840000.0
2009-02-18 16:25:00,60.973,61.007,60.967,61.002,69190000.0
2009-02-18 16:26:00,60.997,61.014,60.995,60.999,98430000.0
2009-02-18 16:27:00,61.018,61.035,61.005,61.033,100270000.0
2009-02-18 16:28:00,61.05,61.063,61.024,61.055,79580000.0
2009-02-18 16:29:00,61.081,61.081,61.042,61.042,86870000.0
2009-02-18 16:30:00,61.068,61.068,60.999,61.009,74090000.0
2009-02-18 16:31:00,60.981,60.99,60.964,60.977,67660000.0
2009-02-18 16:32:00,60.977,60.979,60.956,60.975,66410000.0
2009-02-18 16:33:00,60.983,60.983,60.956,60.972,98290000.0
2009-02-18 16:34:00,60.969,60.988,60.96,60.96,89970000.0
2009-02-18 16:35:00,60.967,60.979,60.945,60.949,115030000.0
2009-02-18 16:36:00,60.956,60.961,60.916,60.916,79100000.0
2009-02-18 16:37:00,60.901,60.912,60.89,60.89,54140000.0
2009-02-18 16:38:00,60.889,60.898,60.872,60.872,67500000.0
2009-02-18 16:39:00,60.909,60.909,60.859,60.879,115850000.0
2009-02-18 16:40:00,60.87,60.892,60.85,60.885,146550000.0
2009-02-18 16:41:00,60.881,60.912,60.881,60.899,71170000.0
2009-02-18 16:42:00,60.911,60.918,60.891,60.918,113310000.0
2009-02-18 16:43:00,60.902,60.916,60.889,60.913,99270000.0
2009-02-18 16:44:00,60.891,60.939,60.891,60.939,127390000.0
2009-02-18 16:45:00,60.964,60.967,60.93,60.934,82920000.0
2009-02-18 16:46:00,60.928,60.974,60.928,60.964,62670000.0
2009-02-18 16:47:00,60.975,60.999,60.956,60.986,47940000.0
2009-02-18 16:48:00,61.01,61.01,60.959,60.962,50190000.0
2009-02-18 16:49:00,60.966,60.973,60.936,60.967,65960000.0
2009-02-18 16:50:00,60.97,60.97,60.935,60.965,72160000.0
2009-02-18 16:51:00,60.975,60.999,60.956,60.969,64620000.0
2009-02-18 16:52:00,60.957,61.011,60.949,60.983,87700000.0
2009-02-18 16:53:00,60.996,61.009,60.976,60.989,61410000.0
2009-02-18 16:54:00,61.016,61.016,60.977,60.979,58030000.0
2009-02-18 16:55:00,60.992,61.012,60.992,61.012,82860000.0
2009-02-18 16:56:00,60.992,61.019,60.989,61.005,78500000.0
2009-02-18 16:57:00,61.031,61.031,60.981,60.981,76250000.0
2009-02-18 16:58:00,60.981,60.992,60.945,60.953,90960000.0
2009-02-18 16:59:00,60.961,60.974,60.942,60.942,46700000.0
2009-02-18 17:00:00,60.952,60.952,60.927,60.929,50540000.0
2009-02-18 17:01:00,60.937,60.955,60.925,60.942,64140000.0
2009-02-18 17:02:00,60.936,60.952,60.927,60.94,79660000.0
2009-02-18 17:03:00,60.959,60.959,60.887,60.905,66690000.0
2009-02-18 17:04:00,60.887,60.887,60.872,60.885,43080000.0
2009-02-18 17:05:00,60.89,60.893,60.863,60.863,110140000.0
2009-02-18 17:06:00,60.88,60.891,60.865,60.878,117800000.0
2009-02-18 17:07:00,60.89,60.904,60.884,60.893,80530000.0
2009-02-18 17:08:00,60.876,60.891,60.864,60.868,62060000.0
2009-02-18 17:09:00,60.902,60.902,60.865,60.876,106130000.0
2009-02-18 17:10:00,60.861,60.874,60.825,60.856,96350000.0
2009-02-18 17:11:00,60.881,60.925,60.879,60.925,55640000.0
2009-02-18 17:12:00,60.946,60.958,60.927,60.951,38450000.0
2009-02-18 17:13:00,60.963,60.972,60.933,60.972,46370000.0
2009-02-18 17:14:00,60.963,60.979,60.935,60.949,58680000.0
2009-02-18 17:15:00,60.93,60.977,60.924,60.967,35610000.0
2009-02-18 17:16:00,60.993,60.993,60.959,60.979,54980000.0
2009-02-18 17:17:00,60.974,60.974,60.945,60.949,31820000.0
2009-02-18 17:18:00,60.957,60.962,60.927,60.947,75530000.0
2009-02-18 17:19:00,60.938,60.956,60.926,60.937,104320000.0
2009-02-18 17:20:00,60.956,60.967,60.933,60.941,43330000.0
2009-02-18 17:21:00,60.968,61.003,60.94,60.975,33090000.0
2009-02-18 17:22:00,60.973,61.003,60.973,60.992,61920000.0
2009-02-18 17:23:00,61.006,61.01,60.994,61.005,68480000.0
2009-02-18 17:24:00,61.018,61.022,60.99,61.017,106630000.0
2009-02-18 17:25:00,61.017,61.024,61.002,61.018,71120000.0
2009-02-18 17:26:00,61.023,61.023,60.975,60.979,124720000.0
2009-02-18 17:27:00,60.98,61.008,60.966,61.0,104580000.0
2009-02-18 17:28:00,61.0,61.025,60.989,61.006,48420000.0
2009-02-18 17:29:00,61.018,61.037,61.013,61.013,36930000.0
2009-02-18 17:30:00,61.045,61.069,61.008,61.055,41960000.0
2009-02-18 17:31:00,61.067,61.121,61.046,61.121,55110000.0
2009-02-18 17:32:00,61.115,61.138,61.091,61.111,31950000.0
2009-02-18 17:33:00,61.109,61.115,61.1,61.104,12670000.0
2009-02-18 17:34:00,61.105,61.12,61.095,61.095,45720000.0
2009-02-18 17:35:00,61.091,61.091,61.066,61.087,65630000.0
2009-02-18 17:36:00,61.085,61.09,61.042,61.052,51280000.0
2009-02-18 17:37:00,61.038,61.049,61.017,61.045,53710000.0
2009-02-18 17:38:00,61.068,61.087,61.032,61.032,52220000.0
2009-02-18 17:39:00,61.063,61.063,61.007,61.034,31610000.0
2009-02-18 17:40:00,61.022,61.075,61.022,61.075,81370000.0
2009-02-18 17:41:00,61.067,61.091,61.036,61.047,78000000.0
2009-02-18 17:42:00,61.052,61.062,61.024,61.027,43300000.0
2009-02-18 17:43:00,61.04,61.071,61.04,61.061,50640000.0
2009-02-18 17:44:00,61.035,61.057,61.022,61.022,31640000.0
2009-02-18 17:45:00,61.04,61.04,61.014,61.032,21650000.0
2009-02-18 17:46:00,61.048,61.083,61.036,61.083,54280000.0
2009-02-18 17:47:00,61.093,61.093,61.055,61.091,69770000.0
2009-02-18 17:48:00,61.104,61.104,61.077,61.09,34460000.0
2009-02-18 17:49:00,61.097,61.102,61.085,61.099,71680000.0
2009-02-18 17:50:00,61.078,61.093,61.067,61.093,109120000.0
2009-02-18 17:51:00,61.094,61.094,61.078,61.087,67570000.0
2009-02-18 17:52:00,61.082,61.096,61.078,61.086,43630000.0
2009-02-18 17:53:00,61.085,61.134,61.081,61.117,31170000.0
2009-02-18 17:54:00,61.144,61.144,61.107,61.112,42660000.0
2009-02-18 17:55:00,61.103,61.149,61.1,61.141,123790000.0
2009-02-18 17:56:00,61.118,61.129,61.087,61.094,64270000.0
2009-02-18 17:57:00,61.113,61.113,61.08,61.111,84570000.0
2009-02-18 17:58:00,61.114,61.125,61.102,61.125,42630000.0
2009-02-18 17:59:00,61.125,61.128,61.099,61.102,76210000.0
2009-02-18 18:00:00,61.081,61.086,61.019,61.03,96700000.0
2009-02-18 18:01:00,61.035,61.05,61.024,61.024,75590000.0
2009-02-18 18:02:00,61.022,61.022,60.983,60.983,64980000.0
2009-02-18 18:03:00,61.029,61.029,60.971,60.983,120280000.0
2009-02-18 18:04:00,60.994,61.039,60.985,61.024,123060000.0
2009-02-18 18:05:00,61.022,61.044,61.022,61.028,90160000.0
2009-02-18 18:06:00,61.06,61.083,61.048,61.066,90210000.0
2009-02-18 18:07:00,61.074,61.074,61.06,61.072,89640000.0
2009-02-18 18:08:00,61.086,61.087,61.072,61.079,65950000.0
2009-02-18 18:09:00,61.102,61.102,61.062,61.062,111820000.0
2009-02-18 18:10:00,61.06,61.07,61.029,61.055,84440000.0
2009-02-18 18:11:00,61.073,61.084,61.04,61.041,86770000.0
2009-02-18 18:12:00,61.055,61.055,61.027,61.036,78320000.0
2009-02-18 18:13:00,61.028,61.052,61.028,61.049,75460000.0
2009-02-18 18:14:00,61.03,61.046,61.024,61.046,78750000.0
2009-02-18 18:15:00,61.047,61.047,61.026,61.031,67370000.0
2009-02-18 18:16:00,61.034,61.034,61.024,61.028,88520000.0
2009-02-18 18:17:00,61.036,61.043,61.023,61.029,85830000.0
2009-02-18 18:18:00,61.043,61.043,61.021,61.021,82560000.0
2009-02-18 18:19:00,61.011,61.024,61.01,61.01,72670000.0
2009-02-18 18:20:00,61.026,61.079,61.026,61.064,118670000.0
2009-02-18 18:21:00,61.084,61.092,61.05,61.092,108480000.0
2009-02-18 18:22:00,61.085,61.139,61.085,61.124,103990000.0
2009-02-18 18:23:00,61.128,61.135,61.121,61.128,60550000.0
2009-02-18 18:24:00,61.153,61.153,61.125,61.139,94430000.0
2009-02-18 18:25:00,61.133,61.169,61.133,61.165,89540000.0
2009-02-18 18:26:00,61.16,61.181,61.155,61.174,59850000.0
2009-02-18 18:27:00,61.184,61.191,61.168,61.188,21050000.0
2009-02-18 18:28:00,61.193,61.193,61.168,61.188,74210000.0
2009-02-18 18:29:00,61.177,61.2,61.169,61.188,40330000.0
2009-02-18 18:30:00,61.194,61.194,61.154,61.162,93080000.0
2009-02-18 18:31:00,61.174,61.211,61.174,61.181,135230000.0
2009-02-18 18:32:00,61.162,61.171,61.147,61.155,66300000.0
2009-02-18 18:33:00,61.151,61.169,61.113,61.113,56230000.0
2009-02-18 18:34:00,61.119,61.138,61.105,61.121,70740000.0
2009-02-18 18:35:00,61.146,61.17,61.139,61.142,114910000.0
2009-02-18 18:36:00,61.153,61.153,61.126,61.128,45150000.0
2009-02-18 18:37:00,61.134,61.134,61.121,61.121,53540000.0
2009-02-18 18:38:00,61.125,61.125,61.113,61.113,62680000.0
2009-02-18 18:39:00,61.132,61.15,61.123,61.146,73310000.0
2009-02-18 18:40:00,61.149,61.17,61.141,61.158,77210000.0
2009-02-18 18:41:00,61.164,61.189,61.157,61.179,48370000.0
2009-02-18 18:42:00,61.206,61.211,61.187,61.196,57730000.0
2009-02-18 18:43:00,61.205,61.205,61.185,61.197,57950000.0
2009-02-18 18:44:00,61.194,61.221,61.194,61.221,63170000.0
2009-02-18 18:45:00,61.225,61.225,61.181,61.189,44820000.0
2009-02-18 18:46:00,61.176,61.19,61.172,61.174,44970000.0
2009-02-18 18:47:00,61.17,61.213,61.17,61.213,111440000.0
2009-02-18 18:48:00,61.221,61.221,61.198,61.216,130030000.0
2009-02-18 18:49:00,61.196,61.207,61.163,61.163,115670000.0
2009-02-18 18:50:00,61.176,61.179,61.156,61.162,80580000.0
2009-02-18 18:51:00,61.189,61.202,61.153,61.178,63400000.0
2009-02-18 18:52:00,61.187,61.194,61.176,61.185,31680000.0
2009-02-18 18:53:00,61.173,61.174,61.163,61.174,56180000.0
2009-02-18 18:54:00,61.183,61.204,61.183,61.204,74110000.0
2009-02-18 18:55:00,61.211,61.229,61.202,61.221,130670000.0
2009-02-18 18:56:00,61.239,61.273,61.239,61.267,43110000.0
2009-02-18 18:57:00,61.284,61.288,61.257,61.272,35320000.0
2009-02-18 18:58:00,61.258,61.261,61.225,61.231,30890000.0
2009-02-18 18:59:00,61.212,61.218,61.182,61.182,26840000.0
2009-02-18 19:00:00,61.194,61.194,61.176,61.188,70230000.0
2009-02-18 19:01:00,61.179,61.189,61.179,61.189,64810000.0
2009-02-18 19:02:00,61.179,61.182,61.162,61.162,120470000.0
2009-02-18 19:03:00,61.191,61.193,61.157,61.193,93600000.0
2009-02-18 19:04:00,61.198,61.213,61.198,61.207,91830000.0
2009-02-18 19:05:00,61.199,61.218,61.187,61.19,115440000.0
2009-02-18 19:06:00,61.206,61.212,61.195,61.207,93750000.0
2009-02-18 19:07:00,61.219,61.224,61.206,61.217,99690000.0
2009-02-18 19:08:00,61.211,61.232,61.211,61.217,39010000.0
2009-02-18 19:09:00,61.243,61.254,61.225,61.254,45350000.0
2009-02-18 19:10:00,61.268,61.272,61.238,61.241,25150000.0
2009-02-18 19:11:00,61.253,61.253,61.229,61.238,44570000.0
2009-02-18 19:12:00,61.247,61.251,61.228,61.239,21270000.0
2009-02-18 19:13:00,61.231,61.252,61.231,61.238,44520000.0
2009-02-18 19:14:00,61.22,61.243,61.214,61.243,48820000.0
2009-02-18 19:15:00,61.261,61.29,61.26,61.276,108920000.0
2009-02-18 19:16:00,61.269,61.295,61.269,61.295,79410000.0
2009-02-18 19:17:00,61.284,61.284,61.253,61.259,70950000.0
2009-02-18 19:18:00,61.273,61.273,61.262,61.263,81780000.0
2009-02-18 19:19:00,61.265,61.271,61.254,61.255,128030000.0
2009-02-18 19:20:00,61.265,61.265,61.245,61.245,108310000.0
2009-02-18 19:21:00,61.275,61.275,61.257,61.268,161470000.0
2009-02-18 19:22:00,61.269,61.279,61.255,61.257,120530000.0
2009-02-18 19:23:00,61.262,61.262,61.252,61.258,91220000.0
2009-02-18 19:24:00,61.268,61.268,61.209,61.213,86450000.0
2009-02-18 19:25:00,61.22,61.224,61.205,61.212,94730000.0
2009-02-18 19:26:00,61.198,61.2,61.184,61.184,64750000.0
2009-02-18 19:27:00,61.197,61.201,61.157,61.168,80680000.0
2009-02-18 19:28:00,61.158,61.163,61.153,61.159,65450000.0
2009-02-18 19:29:00,61.168,61.171,61.154,61.154,30510000.0
2009-02-18 19:30:00,61.179,61.184,61.163,61.184,78260000.0
2009-02-18 19:31:00,61.181,61.201,61.181,61.196,77260000.0
2009-02-18 19:32:00,61.207,61.208,61.197,61.197,125000000.0
2009-02-18 19:33:00,61.214,61.214,61.197,61.214,94460000.0
2009-02-18 19:34:00,61.206,61.212,61.189,61.189,91090000.0
2009-02-18 19:35:00,61.186,61.212,61.178,61.208,73940000.0
2009-02-18 19:36:00,61.224,61.224,61.194,61.202,93550000.0
2009-02-18 19:37:00,61.185,61.194,61.183,61.188,49670000.0
2009-02-18 19:38:00,61.202,61.223,61.202,61.207,48130000.0
2009-02-18 19:39:00,61.232,61.232,61.196,61.201,82300000.0
2009-02-18 19:40:00,61.197,61.198,61.172,61.172,79150000.0
2009-02-18 19:41:00,61.178,61.181,61.165,61.167,69810000.0
2009-02-18 19:42:00,61.18,61.18,61.154,61.159,87970000.0
2009-02-18 19:43:00,61.161,61.184,61.153,61.184,53470000.0
2009-02-18 19:44:00,61.187,61.197,61.182,61.197,77770000.0
2009-02-18 19:45:00,61.217,61.217,61.175,61.182,73090000.0
2009-02-18 19:46:00,61.164,61.164,61.146,61.156,43730000.0
2009-02-18 19:47:00,61.165,61.165,61.142,61.15,100760000.0
2009-02-18 19:48:00,61.175,61.175,61.154,61.154,95870000.0
2009-02-18 19:49:00,61.134,61.142,61.108,61.112,86700000.0
2009-02-18 19:50:00,61.105,61.114,61.097,61.1,72580000.0
2009-02-18 19:51:00,61.107,61.107,61.088,61.088,4920000.0
2009-02-18 19:52:00,61.066,61.073,61.058,61.066,47780000.0
2009-02-18 19:53:00,61.068,61.083,61.064,61.083,34220000.0
2009-02-18 19:54:00,61.105,61.105,61.085,61.098,53140000.0
2009-02-18 19:55:00,61.101,61.133,61.101,61.133,25370000.0
2009-02-18 19:56:00,61.148,61.154,61.134,61.139,31710000.0
2009-02-18 19:57:00,61.155,61.155,61.131,61.131,40040000.0
2009-02-18 19:58:00,61.118,61.123,61.114,61.12,72130000.0
2009-02-18 19:59:00,61.11,61.117,61.108,61.117,100860000.0
2009-02-18 20:00:00,61.142,61.142,61.111,61.12,73140000.0
2009-02-18 20:01:00,61.121,61.133,61.121,61.128,74870000.0
2009-02-18 20:02:00,61.135,61.15,61.115,61.128,71890000.0
2009-02-18 20:03:00,61.147,61.147,61.102,61.112,139880000.0
2009-02-18 20:04:00,61.112,61.122,61.094,61.099,138750000.0
2009-02-18 20:05:00,61.101,61.123,61.093,61.123,134960000.0
2009-02-18 20:06:00,61.15,61.15,61.116,61.116,114410000.0
2009-02-18 20:07:00,61.108,61.125,61.103,61.125,54280000.0
2009-02-18 20:08:00,61.114,61.114,61.086,61.092,89200000.0
2009-02-18 20:09:00,61.105,61.105,61.081,61.096,76900000.0
2009-02-18 20:10:00,61.1,61.116,61.1,61.115,66360000.0
2009-02-18 20:11:00,61.115,61.115,61.1,61.1,78050000.0
2009-02-18 20:12:00,61.124,61.124,61.096,61.099,72590000.0
2009-02-18 20:13:00,61.101,61.113,61.094,61.107,46140000.0
2009-02-18 20:14:00,61.099,61.112,61.094,61.105,63570000.0
2009-02-18 20:15:00,61.098,61.109,61.079,61.081,105560000.0
2009-02-18 20:16:00,61.069,61.07,61.044,61.049,100140000.0
2009-02-18 20:17:00,61.04,61.063,61.04,61.063,106030000.0
2009-02-18 20:18:00,61.083,61.083,61.054,61.068,81230000.0
2009-02-18 20:19:00,61.043,61.043,61.016,61.022,72970000.0
2009-02-18 20:20:00,61.008,61.011,60.987,61.005,72480000.0
2009-02-18 20:21:00,61.04,61.04,60.977,60.977,64800000.0
2009-02-18 20:22:00,60.974,60.975,60.961,60.975,49230000.0
2009-02-18 20:23:00,60.974,60.975,60.96,60.975,95620000.0
2009-02-18 20:24:00,61.004,61.004,60.961,60.961,74080000.0
2009-02-18 20:25:00,60.965,60.976,60.953,60.976,77480000.0
2009-02-18 20:26:00,60.967,60.973,60.955,60.958,65460000.0
2009-02-18 20:27:00,60.985,60.985,60.97,60.97,74770000.0
2009-02-18 20:28:00,60.961,60.974,60.961,60.961,82180000.0
2009-02-18 20:29:00,60.969,60.976,60.963,60.963,42090000.0
2009-02-18 20:30:00,60.994,60.994,60.967,60.978,75150000.0
2009-02-18 20:31:00,60.979,60.998,60.963,60.99,88160000.0
2009-02-18 20:32:00,60.999,61.007,60.958,61.004,106580000.0
2009-02-18 20:33:00,61.023,61.023,60.991,60.991,86780000.0
2009-02-18 20:34:00,60.989,60.989,60.951,60.951,44240000.0
2009-02-18 20:35:00,60.913,60.936,60.899,60.936,91400000.0
2009-02-18 20:36:00,60.953,60.953,60.925,60.925,86990000.0
2009-02-18 20:37:00,60.929,60.929,60.896,60.897,117830000.0
2009-02-18 20:38:00,60.888,60.897,60.874,60.874,114860000.0
2009-02-18 20:39:00,60.881,60.881,60.819,60.824,119130000.0
2009-02-18 20:40:00,60.827,60.838,60.819,60.823,101230000.0
2009-02-18 20:41:00,60.829,60.829,60.809,60.824,36980000.0
2009-02-18 20:42:00,60.852,60.852,60.832,60.848,28400000.0
2009-02-18 20:43:00,60.855,60.869,60.855,60.864,63790000.0
2009-02-18 20:44:00,60.865,60.871,60.857,60.869,112690000.0
2009-02-18 20:45:00,60.883,60.883,60.865,60.881,77210000.0
2009-02-18 20:46:00,60.887,60.909,60.885,60.901,103680000.0
2009-02-18 20:47:00,60.898,60.921,60.898,60.921,96950000.0
2009-02-18 20:48:00,60.93,60.93,60.906,60.906,128260000.0
2009-02-18 20:49:00,60.916,60.935,60.916,60.934,73870000.0
2009-02-18 20:50:00,60.937,60.937,60.921,60.921,98540000.0
2009-02-18 20:51:00,60.948,60.95,60.932,60.95,84790000.0
2009-02-18 20:52:00,60.948,60.952,60.934,60.94,63270000.0
2009-02-18 20:53:00,60.947,60.973,60.938,60.942,135650000.0
2009-02-18 20:54:00,60.954,60.962,60.939,60.955,70390000.0
2009-02-18 20:55:00,60.972,61.043,60.972,61.043,82500000.0
2009-02-18 20:56:00,61.038,61.053,61.026,61.035,95470000.0
2009-02-18 20:57:00,61.049,61.079,61.034,61.079,85450000.0
2009-02-18 20:58:00,61.08,61.095,61.08,61.087,115520000.0
2009-02-18 20:59:00,61.088,61.104,61.088,61.093,101830000.0
2009-02-18 21:00:00,61.125,61.125,61.039,61.048,81610000.0
2009-02-18 21:01:00,61.045,61.095,61.021,61.095,60060000.0
2009-02-18 21:02:00,61.087,61.095,61.087,61.095,69860000.0
2009-02-18 21:03:00,61.126,61.135,61.098,61.11,66270000.0
2009-02-18 21:04:00,61.11,61.11,61.058,61.077,105790000.0
2009-02-18 21:05:00,61.061,61.102,61.061,61.102,64800000.0
2009-02-18 21:06:00,61.112,61.124,61.084,61.092,40850000.0
2009-02-18 21:07:00,61.082,61.095,61.082,61.095,71540000.0
2009-02-18 21:08:00,61.078,61.112,61.075,61.112,110100000.0
2009-02-18 21:09:00,61.105,61.143,61.105,61.143,79200000.0
2009-02-18 21:10:00,61.121,61.134,61.115,61.127,49290000.0
2009-02-18 21:11:00,61.114,61.128,61.098,61.098,47780000.0
2009-02-18 21:12:00,61.111,61.111,61.076,61.081,64560000.0
2009-02-18 21:13:00,61.085,61.085,61.035,61.048,83940000.0
2009-02-18 21:14:00,61.032,61.062,61.032,61.055,109310000.0
2009-02-18 21:15:00,61.072,61.072,61.033,61.061,105880000.0
2009-02-18 21:16:00,61.082,61.117,61.081,61.099,117490000.0
2009-02-18 21:17:00,61.091,61.094,61.084,61.087,93680000.0
2009-02-18 21:18:00,61.111,61.111,61.089,61.099,74680000.0
2009-02-18 21:19:00,61.104,61.104,61.078,61.086,69980000.0
2009-02-18 21:20:00,61.099,61.1,61.084,61.085,76270000.0
2009-02-18 21:21:00,61.105,61.138,61.098,61.123,54070000.0
2009-02-18 21:22:00,61.12,61.131,61.103,61.103,65940000.0
2009-02-18 21:23:00,61.104,61.104,61.08,61.097,70460000.0
2009-02-18 21:24:00,61.106,61.135,61.092,61.131,103110000.0
2009-02-18 21:25:00,61.121,61.132,61.114,61.129,133540000.0
2009-02-18 21:26:00,61.118,61.122,61.104,61.104,131200000.0
2009-02-18 21:27:00,61.133,61.149,61.109,61.125,86750000.0
2009-02-18 21:28:00,61.148,61.166,61.146,61.15,84970000.0
2009-02-18 21:29:00,61.152,61.152,61.134,61.137,123410000.0
2009-02-18 21:30:00,61.163,61.163,61.133,61.138,122690000.0
2009-02-18 21:31:00,61.15,61.15,61.126,61.133,111620000.0
2009-02-18 21:32:00,61.116,61.122,61.1,61.122,58760000.0
2009-02-18 21:33:00,61.144,61.144,61.125,61.125,57000000.0
2009-02-18 21:34:00,61.139,61.153,61.129,61.153,105390000.0
2009-02-18 21:35:00,61.125,61.141,61.112,61.126,163030000.0
2009-02-18 21:36:00,61.14,61.14,61.112,61.12,141580000.0
2009-02-18 21:37:00,61.092,61.105,61.088,61.105,102830000.0
2009-02-18 21:38:00,61.082,61.102,61.082,61.091,69630000.0
2009-02-18 21:39:00,61.095,61.103,61.082,61.089,105610000.0
2009-02-18 21:40:00,61.094,61.111,61.082,61.105,83160000.0
2009-02-18 21:41:00,61.095,61.103,61.074,61.103,92320000.0
2009-02-18 21:42:00,61.119,61.129,61.095,61.104,138350000.0
2009-02-18 21:43:00,61.084,61.101,61.082,61.091,126680000.0
2009-02-18 21:44:00,61.081,61.095,61.081,61.095,98480000.0
2009-02-18 21:45:00,61.101,61.107,61.083,61.103,127050000.0
2009-02-18 21:46:00,61.122,61.131,61.107,61.107,121460000.0
2009-02-18 21:47:00,61.108,61.116,61.096,61.101,63600000.0
2009-02-18 21:48:00,61.114,61.126,61.09,61.09,55740000.0
2009-02-18 21:49:00,61.094,61.094,61.084,61.084,90960000.0
2009-02-18 21:50:00,61.095,61.108,61.09,61.095,106210000.0
2009-02-18 21:51:00,61.107,61.107,61.071,61.087,72600000.0
2009-02-18 21:52:00,61.067,61.09,61.065,61.08,118210000.0
2009-02-18 21:53:00,61.064,61.064,61.057,61.058,50050000.0
2009-02-18 21:54:00,61.074,61.074,61.058,61.068,120510000.0
2009-02-18 21:55:00,61.074,61.089,61.06,61.086,92080000.0
2009-02-18 21:56:00,61.082,61.132,61.078,61.132,86060000.0
2009-02-18 21:57:00,61.149,61.158,61.131,61.141,78750000.0
2009-02-18 21:58:00,61.142,61.142,61.11,61.125,86340000.0
2009-02-18 21:59:00,61.115,61.119,61.101,61.118,82230000.0
2009-02-18 22:00:00,61.126,61.133,61.111,61.126,104380000.0
2009-02-18 22:01:00,61.117,61.129,61.112,61.127,91730000.0
2009-02-18 22:02:00,61.143,61.143,61.114,61.114,84530000.0
2009-02-18 22:03:00,61.133,61.133,61.107,61.118,56220000.0
2009-02-18 22:04:00,61.119,61.13,61.104,61.111,52170000.0
2009-02-18 22:05:00,61.126,61.133,61.111,61.127,86860000.0
2009-02-18 22:06:00,61.139,61.139,61.089,61.098,64670000.0
2009-02-18 22:07:00,61.115,61.131,61.11,61.11,97710000.0
2009-02-18 22:08:00,61.118,61.121,61.101,61.101,102200000.0
2009-02-18 22:09:00,61.121,61.124,61.101,61.101,101780000.0
2009-02-18 22:10:00,61.105,61.105,61.099,61.105,60700000.0
2009-02-18 22:11:00,61.11,61.142,61.108,61.142,75560000.0
2009-02-18 22:12:00,61.154,61.155,61.143,61.143,90480000.0
2009-02-18 22:13:00,61.143,61.143,61.112,61.134,105080000.0
2009-02-18 22:14:00,61.144,61.144,61.122,61.122,91940000.0
2009-02-18 22:15:00,61.129,61.14,61.114,61.14,75510000.0
2009-02-18 22:16:00,61.142,61.144,61.133,61.138,47570000.0
2009-02-18 22:17:00,61.14,61.154,61.14,61.154,101130000.0
2009-02-18 22:18:00,61.171,61.171,61.154,61.162,115480000.0
2009-02-18 22:19:00,61.166,61.166,61.146,61.153,101720000.0
2009-02-18 22:20:00,61.164,61.192,61.164,61.192,111220000.0
2009-02-18 22:21:00,61.203,61.203,61.154,61.163,120800000.0
2009-02-18 22:22:00,61.167,61.169,61.154,61.168,130680000.0
2009-02-18 22:23:00,61.157,61.171,61.15,61.15,76250000.0
2009-02-18 22:24:00,61.179,61.19,61.157,61.177,118100000.0
2009-02-18 22:25:00,61.186,61.186,61.157,61.157,74290000.0
2009-02-18 22:26:00,61.162,61.169,61.16,61.166,84890000.0
2009-02-18 22:27:00,61.172,61.172,61.155,61.166,87970000.0
2009-02-18 22:28:00,61.164,61.164,61.144,61.154,95410000.0
2009-02-18 22:29:00,61.158,61.187,61.139,61.187,64130000.0
2009-02-18 22:30:00,61.204,61.204,61.173,61.173,91350000.0
2009-02-18 22:31:00,61.18,61.186,61.171,61.171,76480000.0
2009-02-18 22:32:00,61.174,61.174,61.151,61.151,89480000.0
2009-02-18 22:33:00,61.194,61.194,61.155,61.162,98570000.0
2009-02-18 22:34:00,61.151,61.165,61.151,61.165,74650000.0
2009-02-18 22:35:00,61.159,61.165,61.152,61.159,90950000.0
2009-02-18 22:36:00,61.173,61.173,61.134,61.134,104950000.0
2009-02-18 22:37:00,61.136,61.136,61.121,61.121,82970000.0
2009-02-18 22:38:00,61.136,61.136,61.123,61.132,89390000.0
2009-02-18 22:39:00,61.149,61.149,61.119,61.137,74210000.0
2009-02-18 22:40:00,61.126,61.13,61.115,61.129,66750000.0
2009-02-18 22:41:00,61.121,61.135,61.112,61.135,70100000.0
2009-02-18 22:42:00,61.144,61.144,61.124,61.135,106790000.0
2009-02-18 22:43:00,61.136,61.141,61.123,61.141,85530000.0
2009-02-18 22:44:00,61.147,61.152,61.13,61.145,120960000.0
2009-02-18 22:45:00,61.164,61.165,61.143,61.148,71440000.0
2009-02-18 22:46:00,61.155,61.155,61.143,61.148,57880000.0
2009-02-18 22:47:00,61.157,61.161,61.144,61.155,66180000.0
2009-02-18 22:48:00,61.155,61.155,61.141,61.154,110750000.0
2009-02-18 22:49:00,61.151,61.153,61.133,61.153,137980000.0
2009-02-18 22:50:00,61.145,61.153,61.133,61.147,79370000.0
2009-02-18 22:51:00,61.155,61.159,61.145,61.153,96110000.0
2009-02-18 22:52:00,61.149,61.167,61.136,61.154,92020000.0
2009-02-18 22:53:00,61.156,61.169,61.15,61.159,121990000.0
2009-02-18 22:54:00,61.173,61.173,61.156,61.162,88770000.0
2009-02-18 22:55:00,61.145,61.184,61.145,61.184,60890000.0
2009-02-18 22:56:00,61.188,61.194,61.182,61.187,50500000.0
2009-02-18 22:57:00,61.196,61.196,61.175,61.188,51320000.0
2009-02-18 22:58:00,61.189,61.194,61.181,61.181,69210000.0
2009-02-18 22:59:00,61.172,61.177,61.17,61.17,73800000.0
2009-02-18 23:00:00,61.193,61.193,61.167,61.17,80380000.0
2009-02-18 23:01:00,61.173,61.173,61.156,61.16,90870000.0
2009-02-18 23:02:00,61.173,61.194,61.173,61.188,57740000.0
2009-02-18 23:03:00,61.215,61.215,61.199,61.199,59760000.0
2009-02-18 23:04:00,61.192,61.205,61.191,61.204,89380000.0
2009-02-18 23:06:00,61.224,61.224,61.204,61.206,87150000.0
2009-02-18 23:07:00,61.197,61.206,61.197,61.2,84570000.0
2009-02-18 23:08:00,61.208,61.215,61.204,61.215,49370000.0
2009-02-18 23:09:00,61.232,61.232,61.21,61.219,46120000.0
2009-02-18 23:10:00,61.208,61.215,61.202,61.207,65730000.0
2009-02-18 23:11:00,61.2,61.206,61.189,61.189,88230000.0
2009-02-18 23:12:00,61.215,61.215,61.193,61.2,68240000.0
2009-02-18 23:13:00,61.189,61.193,61.185,61.188,34970000.0
2009-02-18 23:14:00,61.178,61.178,61.17,61.178,113010000.0
2009-02-18 23:15:00,61.204,61.204,61.157,61.161,118320000.0
2009-02-18 23:16:00,61.152,61.18,61.139,61.18,86520000.0
2009-02-18 23:17:00,61.18,61.192,61.174,61.186,73030000.0
2009-02-18 23:18:00,61.206,61.206,61.163,61.163,100340000.0
2009-02-18 23:19:00,61.168,61.183,61.168,61.178,99260000.0
2009-02-18 23:20:00,61.165,61.172,61.153,61.169,42930000.0
2009-02-18 23:21:00,61.178,61.201,61.169,61.169,38630000.0
2009-02-18 23:22:00,61.177,61.18,61.177,61.178,49100000.0
2009-02-18 23:23:00,61.185,61.21,61.184,61.21,9620000.0
2009-02-18 23:24:00,61.206,61.206,61.179,61.181,33180000.0
2009-02-18 23:25:00,61.168,61.171,61.167,61.169,55810000.0
2009-02-18 23:26:00,61.179,61.18,61.177,61.179,32590000.0
2009-02-18 23:27:00,61.206,61.206,61.171,61.18,77740000.0
2009-02-18 23:28:00,61.167,61.172,61.158,61.158,107500000.0
2009-02-18 23:29:00,61.147,61.154,61.14,61.14,40110000.0
2009-02-18 23:30:00,61.156,61.162,61.15,61.16,35500000.0
2009-02-18 23:31:00,61.146,61.156,61.14,61.14,63250000.0
2009-02-18 23:32:00,61.149,61.162,61.149,61.159,69480000.0
2009-02-18 23:34:00,61.159,61.172,61.153,61.159,67090000.0
2009-02-18 23:35:00,61.151,61.158,61.151,61.156,130470000.0
2009-02-18 23:36:00,61.166,61.166,61.148,61.149,107420000.0
2009-02-18 23:37:00,61.139,61.145,61.138,61.145,49000000.0
2009-02-18 23:38:00,61.139,61.144,61.138,61.139,31650000.0
2009-02-18 23:39:00,61.16,61.16,61.119,61.127,47490000.0
2009-02-18 23:41:00,61.12,61.123,61.117,61.117,31040000.0
2009-02-18 23:42:00,61.141,61.141,61.119,61.119,13010000.0
2009-02-18 23:43:00,61.106,61.113,61.102,61.111,42390000.0
2009-02-18 23:44:00,61.097,61.097,61.091,61.095,55310000.0
2009-02-18 23:45:00,61.124,61.124,61.093,61.093,43880000.0
2009-02-18 23:46:00,61.096,61.107,61.091,61.107,55830000.0
2009-02-18 23:47:00,61.101,61.107,61.101,61.105,52460000.0
2009-02-18 23:48:00,61.126,61.126,61.106,61.115,35010000.0
2009-02-18 23:49:00,61.112,61.143,61.112,61.143,83090000.0
2009-02-18 23:50:00,61.141,61.149,61.141,61.146,80460000.0
2009-02-18 23:51:00,61.171,61.171,61.152,61.152,41120000.0
2009-02-18 23:52:00,61.156,61.156,61.148,61.149,49210000.0
2009-02-18 23:53:00,61.154,61.155,61.149,61.154,31790000.0
2009-02-18 23:54:00,61.179,61.179,61.156,61.156,23140000.0
2009-02-18 23:57:00,61.177,61.177,61.17,61.17,33910000.0
2009-02-18 23:58:00,61.162,61.173,61.162,61.164,66680000.0
2009-02-18 23:59:00,61.168,61.168,61.158,61.158,109140000.0
2009-02-19 00:00:00,61.176,61.176,61.163,61.163,65530000.0
2009-02-19 00:01:00,61.174,61.193,61.174,61.188,47330000.0
2009-02-19 00:02:00,61.2,61.211,61.193,61.2,30360000.0
2009-02-19 00:03:00,61.211,61.211,61.165,61.175,42940000.0
2009-02-19 00:04:00,61.157,61.157,61.148,61.157,116020000.0
2009-02-19 00:05:00,61.168,61.168,61.159,61.166,60930000.0
2009-02-19 00:06:00,61.191,61.191,61.151,61.151,71960000.0
2009-02-19 00:08:00,61.158,61.171,61.158,61.167,78330000.0
2009-02-19 00:09:00,61.153,61.153,61.132,61.138,98390000.0
2009-02-19 00:10:00,61.144,61.147,61.138,61.147,85150000.0
2009-02-19 00:11:00,61.14,61.152,61.135,61.152,67060000.0
2009-02-19 00:12:00,61.146,61.147,61.139,61.147,110510000.0
2009-02-19 00:13:00,61.161,61.175,61.161,61.168,119000000.0
2009-02-19 00:14:00,61.15,61.155,61.139,61.139,88880000.0
2009-02-19 00:15:00,61.164,61.164,61.143,61.148,85070000.0
2009-02-19 00:16:00,61.136,61.144,61.13,61.143,91420000.0
2009-02-19 00:17:00,61.161,61.161,61.139,61.139,60360000.0
2009-02-19 00:18:00,61.153,61.153,61.131,61.131,115450000.0
2009-02-19 00:20:00,61.114,61.116,61.103,61.103,80290000.0
2009-02-19 00:21:00,61.124,61.124,61.104,61.11,76160000.0
2009-02-19 00:22:00,61.095,61.098,61.092,61.092,86280000.0
2009-02-19 00:23:00,61.081,61.09,61.075,61.087,79550000.0
2009-02-19 00:24:00,61.117,61.117,61.109,61.109,67150000.0
2009-02-19 00:25:00,61.098,61.102,61.096,61.099,90230000.0
2009-02-19 00:26:00,61.09,61.097,61.09,61.09,84590000.0
2009-02-19 00:27:00,61.123,61.123,61.092,61.092,79970000.0
2009-02-19 00:28:00,61.096,61.097,61.089,61.089,74740000.0
2009-02-19 00:29:00,61.078,61.081,61.076,61.077,119420000.0
2009-02-19 00:30:00,61.106,61.106,61.084,61.099,116710000.0
2009-02-19 00:31:00,61.089,61.09,61.086,61.087,109640000.0
2009-02-19 00:32:00,61.081,61.093,61.081,61.09,63870000.0
2009-02-19 00:33:00,61.085,61.087,61.076,61.086,88580000.0
2009-02-19 00:34:00,61.08,61.087,61.08,61.087,86740000.0
2009-02-19 00:35:00,61.077,61.095,61.063,61.095,59620000.0
2009-02-19 00:36:00,61.086,61.086,61.071,61.071,18450000.0
2009-02-19 00:37:00,61.077,61.079,61.071,61.077,80060000.0
2009-02-19 00:38:00,61.07,61.084,61.07,61.078,41200000.0
2009-02-19 00:39:00,61.058,61.059,61.056,61.057,94460000.0
2009-02-19 00:40:00,61.068,61.07,61.066,61.067,133780000.0
2009-02-19 00:41:00,61.081,61.108,61.071,61.098,60320000.0
2009-02-19 00:43:00,61.097,61.104,61.086,61.086,72430000.0
2009-02-19 00:45:00,61.104,61.104,61.075,61.081,47210000.0
2009-02-19 00:46:00,61.061,61.074,61.054,61.054,57780000.0
2009-02-19 00:47:00,61.058,61.064,61.051,61.051,60000000.0
2009-02-19 00:48:00,61.067,61.067,61.059,61.059,69250000.0
2009-02-19 00:50:00,61.029,61.036,61.022,61.022,53490000.0
2009-02-19 00:51:00,61.044,61.044,61.012,61.013,58420000.0
2009-02-19 00:52:00,61.024,61.025,61.013,61.013,56440000.0
2009-02-19 00:53:00,61.001,61.013,61.001,61.006,56580000.0
2009-02-19 00:54:00,61.006,61.017,61.006,61.015,40010000.0
2009-02-19 00:55:00,61.024,61.024,61.01,61.014,36700000.0
2009-02-19 00:56:00,61.02,61.025,61.011,61.018,104100000.0
2009-02-19 00:57:00,61.022,61.035,61.022,61.028,129290000.0
2009-02-19 00:58:00,61.022,61.036,61.022,61.036,103530000.0
2009-02-19 00:59:00,61.05,61.064,61.045,61.051,77280000.0
2009-02-19 01:00:00,61.067,61.067,61.06,61.067,65290000.0
2009-02-19 01:01:00,61.061,61.089,61.061,61.079,33330000.0
2009-02-19 01:02:00,61.069,61.076,61.069,61.07,50880000.0
2009-02-19 01:03:00,61.086,61.087,61.081,61.081,77970000.0
2009-02-19 01:04:00,61.088,61.088,61.078,61.078,130660000.0
2009-02-19 01:05:00,61.084,61.087,61.078,61.078,46300000.0
2009-02-19 01:06:00,61.095,61.097,61.082,61.097,39140000.0
2009-02-19 01:07:00,61.09,61.097,61.089,61.097,32300000.0
2009-02-19 01:09:00,61.113,61.113,61.094,61.098,72040000.0
2009-02-19 01:10:00,61.116,61.117,61.109,61.11,62960000.0
2009-02-19 01:11:00,61.119,61.122,61.104,61.109,137070000.0
2009-02-19 01:12:00,61.135,61.135,61.114,61.114,105480000.0
2009-02-19 01:13:00,61.118,61.126,61.118,61.12,88200000.0
2009-02-19 01:15:00,61.128,61.128,61.12,61.12,89540000.0
2009-02-19 01:16:00,61.109,61.117,61.109,61.109,100300000.0
2009-02-19 01:18:00,61.123,61.123,61.093,61.093,36150000.0
2009-02-19 01:19:00,61.097,61.097,61.09,61.09,23140000.0
2009-02-19 01:21:00,61.108,61.108,61.102,61.102,24910000.0
2009-02-19 01:22:00,61.09,61.097,61.09,61.097,49730000.0
2009-02-19 01:23:00,61.107,61.107,61.098,61.106,42390000.0
2009-02-19 01:24:00,61.107,61.108,61.098,61.104,110140000.0
2009-02-19 01:26:00,61.104,61.114,61.104,61.114,66200000.0
2009-02-19 01:27:00,61.106,61.109,61.105,61.108,86900000.0
2009-02-19 01:29:00,61.122,61.14,61.122,61.132,101040000.0
2009-02-19 01:30:00,61.154,61.159,61.149,61.15,163540000.0
2009-02-19 01:31:00,61.126,61.126,61.117,61.117,114220000.0
2009-02-19 01:32:00,61.133,61.17,61.13,61.17,95510000.0
2009-02-19 01:33:00,61.166,61.166,61.151,61.165,79750000.0
2009-02-19 01:34:00,61.178,61.178,61.163,61.169,95880000.0
2009-02-19 01:35:00,61.156,61.156,61.141,61.147,68830000.0
2009-02-19 01:36:00,61.171,61.171,61.136,61.142,89410000.0
2009-02-19 01:37:00,61.126,61.129,61.12,61.121,72370000.0
2009-02-19 01:38:00,61.126,61.126,61.12,61.12,34410000.0
2009-02-19 01:39:00,61.153,61.153,61.133,61.138,75310000.0
2009-02-19 01:40:00,61.146,61.151,61.142,61.148,74840000.0
2009-02-19 01:41:00,61.131,61.144,61.131,61.143,125160000.0
2009-02-19 01:42:00,61.164,61.164,61.144,61.144,91460000.0
2009-02-19 01:43:00,61.127,61.133,61.121,61.121,90180000.0
2009-02-19 01:45:00,61.143,61.143,61.123,61.123,92610000.0
2009-02-19 01:46:00,61.107,61.11,61.106,61.107,54240000.0
2009-02-19 01:47:00,61.114,61.114,61.1,61.1,47440000.0
2009-02-19 01:48:00,61.115,61.115,61.091,61.097,85590000.0
2009-02-19 01:49:00,61.107,61.107,61.1,61.102,67480000.0
2009-02-19 01:50:00,61.106,61.106,61.099,61.099,70900000.0
2009-02-19 01:51:00,61.126,61.126,61.099,61.1,82780000.0
2009-02-19 01:52:00,61.103,61.103,61.083,61.083,59400000.0
2009-02-19 01:53:00,61.09,61.104,61.086,61.092,66710000.0
2009-02-19 01:54:00,61.104,61.104,61.085,61.09,65540000.0
2009-02-19 01:55:00,61.08,61.087,61.08,61.087,39950000.0
2009-02-19 01:56:00,61.1,61.108,61.1,61.108,96100000.0
2009-02-19 01:57:00,61.135,61.135,61.102,61.112,98210000.0
2009-02-19 01:58:00,61.098,61.098,61.098,61.098,1500000.0
2009-02-19 02:01:00,61.091,61.106,61.083,61.106,71690000.0
2009-02-19 02:02:00,61.101,61.126,61.101,61.126,61730000.0
2009-02-19 02:03:00,61.116,61.116,61.1,61.1,25180000.0
2009-02-19 02:04:00,61.106,61.107,61.098,61.098,68030000.0
2009-02-19 02:05:00,61.104,61.105,61.092,61.092,66390000.0
2009-02-19 02:06:00,61.113,61.113,61.09,61.09,112410000.0
2009-02-19 02:07:00,61.094,61.098,61.089,61.097,75250000.0
2009-02-19 02:08:00,61.086,61.088,61.08,61.081,77790000.0
2009-02-19 02:09:00,61.108,61.108,61.099,61.099,67340000.0
2009-02-19 02:10:00,61.069,61.079,61.069,61.077,81230000.0
2009-02-19 02:11:00,61.071,61.085,61.071,61.085,43330000.0
2009-02-19 02:12:00,61.107,61.123,61.098,61.123,44040000.0
2009-02-19 02:13:00,61.117,61.134,61.108,61.126,73460000.0
2009-02-19 02:14:00,61.139,61.154,61.133,61.133,68040000.0
2009-02-19 02:15:00,61.153,61.153,61.122,61.122,60420000.0
2009-02-19 02:16:00,61.13,61.167,61.128,61.163,77910000.0
2009-02-19 02:17:00,61.179,61.194,61.171,61.171,47040000.0
2009-02-19 02:18:00,61.183,61.183,61.164,61.172,57210000.0
2009-02-19 02:19:00,61.182,61.194,61.173,61.178,58740000.0
2009-02-19 02:20:00,61.174,61.195,61.164,61.195,33010000.0
2009-02-19 02:21:00,61.223,61.223,61.174,61.174,84560000.0
2009-02-19 02:22:00,61.161,61.176,61.161,61.176,84810000.0
2009-02-19 02:23:00,61.191,61.211,61.184,61.204,77340000.0
2009-02-19 02:24:00,61.176,61.185,61.174,61.176,64400000.0
2009-02-19 02:25:00,61.17,61.172,61.164,61.167,12400000.0
2009-02-19 02:26:00,61.18,61.187,61.18,61.181,59980000.0
2009-02-19 02:27:00,61.203,61.203,61.182,61.191,35960000.0
2009-02-19 02:28:00,61.197,61.197,61.18,61.189,86770000.0
2009-02-19 02:30:00,61.204,61.204,61.183,61.183,80310000.0
2009-02-19 02:31:00,61.169,61.177,61.168,61.168,65200000.0
2009-02-19 02:32:00,61.182,61.183,61.182,61.183,3000000.0
2009-02-19 02:33:00,61.206,61.206,61.181,61.199,62310000.0
2009-02-19 02:34:00,61.193,61.217,61.193,61.217,40170000.0
2009-02-19 02:35:00,61.229,61.235,61.223,61.229,92410000.0
2009-02-19 02:36:00,61.234,61.236,61.223,61.223,96720000.0
2009-02-19 02:37:00,61.23,61.245,61.224,61.245,83560000.0
2009-02-19 02:38:00,61.237,61.243,61.21,61.21,65060000.0
2009-02-19 02:39:00,61.232,61.232,61.225,61.229,10560000.0
2009-02-19 02:40:00,61.226,61.231,61.226,61.231,3200000.0
2009-02-19 02:41:00,61.23,61.245,61.23,61.237,64550000.0
2009-02-19 02:42:00,61.234,61.243,61.234,61.243,2820000.0
2009-02-19 02:43:00,61.266,61.267,61.26,61.26,63990000.0
2009-02-19 02:44:00,61.267,61.267,61.258,61.267,34400000.0
2009-02-19 02:45:00,61.285,61.285,61.265,61.27,95630000.0
2009-02-19 02:46:00,61.274,61.274,61.263,61.27,88810000.0
2009-02-19 02:47:00,61.281,61.288,61.281,61.281,81420000.0
2009-02-19 02:48:00,61.292,61.296,61.283,61.296,65680000.0
2009-02-19 02:49:00,61.276,61.276,61.27,61.27,3570000.0
2009-02-19 02:50:00,61.275,61.308,61.275,61.301,43970000.0
2009-02-19 02:51:00,61.295,61.295,61.278,61.279,79610000.0
2009-02-19 02:52:00,61.273,61.294,61.273,61.294,70210000.0
2009-02-19 02:53:00,61.291,61.305,61.291,61.292,61370000.0
2009-02-19 02:54:00,61.307,61.307,61.244,61.244,73150000.0
2009-02-19 02:55:00,61.25,61.256,61.242,61.248,49520000.0
2009-02-19 02:56:00,61.254,61.254,61.241,61.249,73130000.0
2009-02-19 02:57:00,61.265,61.265,61.241,61.241,64510000.0
2009-02-19 02:58:00,61.23,61.236,61.23,61.236,37140000.0
2009-02-19 02:59:00,61.23,61.237,61.23,61.23,89020000.0
2009-02-19 03:00:00,61.236,61.236,61.213,61.214,92060000.0
2009-02-19 03:01:00,61.199,61.2,61.197,61.199,80500000.0
2009-02-19 03:02:00,61.203,61.203,61.192,61.197,63150000.0
2009-02-19 03:03:00,61.21,61.21,61.187,61.188,9430000.0
2009-02-19 03:04:00,61.195,61.195,61.182,61.187,63940000.0
2009-02-19 03:05:00,61.175,61.185,61.173,61.177,17530000.0
2009-02-19 03:06:00,61.197,61.197,61.175,61.179,64520000.0
2009-02-19 03:07:00,61.188,61.188,61.18,61.181,37460000.0
2009-02-19 03:08:00,61.172,61.185,61.172,61.178,94910000.0
2009-02-19 03:09:00,61.194,61.194,61.174,61.174,89920000.0
2009-02-19 03:11:00,61.169,61.169,61.13,61.153,59510000.0
2009-02-19 03:12:00,61.152,61.173,61.152,61.173,6200000.0
2009-02-19 03:13:00,61.167,61.178,61.167,61.176,79720000.0
2009-02-19 03:14:00,61.166,61.172,61.161,61.161,43590000.0
2009-02-19 03:15:00,61.204,61.204,61.129,61.129,44510000.0
2009-02-19 03:16:00,61.111,61.141,61.109,61.141,71950000.0
2009-02-19 03:17:00,61.138,61.142,61.127,61.138,68830000.0
2009-02-19 03:18:00,61.157,61.157,61.147,61.147,60220000.0
2009-02-19 03:19:00,61.139,61.146,61.139,61.145,77640000.0
2009-02-19 03:20:00,61.137,61.146,61.13,61.13,48110000.0
2009-02-19 03:21:00,61.132,61.132,61.105,61.105,71160000.0
2009-02-19 03:22:00,61.114,61.134,61.114,61.128,62960000.0
2009-02-19 03:23:00,61.122,61.127,61.121,61.127,35690000.0
2009-02-19 03:24:00,61.135,61.135,61.115,61.121,94240000.0
2009-02-19 03:25:00,61.106,61.116,61.092,61.092,87330000.0
2009-02-19 03:26:00,61.082,61.097,61.082,61.097,79810000.0
2009-02-19 03:27:00,61.112,61.112,61.08,61.08,65490000.0
2009-02-19 03:28:00,61.07,61.082,61.07,61.082,6950000.0
2009-02-19 03:29:00,61.077,61.078,61.07,61.078,66770000.0
2009-02-19 03:30:00,61.098,61.113,61.084,61.091,78980000.0
2009-02-19 03:31:00,61.101,61.123,61.095,61.116,43150000.0
2009-02-19 03:32:00,61.106,61.106,61.09,61.09,41010000.0
2009-02-19 03:33:00,61.11,61.11,61.07,61.078,72330000.0
2009-02-19 03:34:00,61.069,61.081,61.057,61.061,65200000.0
2009-02-19 03:35:00,61.064,61.064,61.046,61.055,61170000.0
2009-02-19 03:36:00,61.076,61.076,61.061,61.061,71010000.0
2009-02-19 03:37:00,61.069,61.083,61.066,61.083,48320000.0
2009-02-19 03:38:00,61.078,61.086,61.078,61.081,63190000.0
2009-02-19 03:39:00,61.098,61.098,61.082,61.082,61930000.0
2009-02-19 03:40:00,61.086,61.086,61.072,61.079,37120000.0
2009-02-19 03:41:00,61.071,61.086,61.071,61.085,92480000.0
2009-02-19 03:42:00,61.095,61.097,61.084,61.089,85540000.0
2009-02-19 03:43:00,61.08,61.087,61.08,61.087,73340000.0
2009-02-19 03:44:00,61.096,61.098,61.087,61.087,57570000.0
2009-02-19 03:45:00,61.114,61.114,61.111,61.111,4880000.0
2009-02-19 03:46:00,61.096,61.096,61.089,61.096,28050000.0
2009-02-19 03:47:00,61.089,61.121,61.078,61.121,77230000.0
2009-02-19 03:48:00,61.112,61.113,61.099,61.099,63560000.0
2009-02-19 03:49:00,61.092,61.122,61.092,61.111,116630000.0
2009-02-19 03:50:00,61.117,61.124,61.112,61.124,80430000.0
2009-02-19 03:51:00,61.136,61.136,61.114,61.127,78600000.0
2009-02-19 03:52:00,61.12,61.126,61.12,61.121,67270000.0
2009-02-19 03:53:00,61.127,61.13,61.127,61.128,84840000.0
2009-02-19 03:54:00,61.133,61.133,61.107,61.107,44340000.0
2009-02-19 03:55:00,61.115,61.116,61.11,61.11,41550000.0
2009-02-19 03:56:00,61.102,61.12,61.102,61.117,74730000.0
2009-02-19 03:57:00,61.109,61.125,61.103,61.125,70340000.0
2009-02-19 03:59:00,61.119,61.125,61.109,61.109,75100000.0
2009-02-19 04:00:00,61.131,61.131,61.107,61.12,51160000.0
2009-02-19 04:01:00,61.117,61.128,61.117,61.128,63220000.0
2009-02-19 04:02:00,61.127,61.127,61.114,61.126,58940000.0
2009-02-19 04:03:00,61.137,61.137,61.111,61.119,38000000.0
2009-02-19 04:04:00,61.112,61.13,61.112,61.12,87280000.0
2009-02-19 04:05:00,61.114,61.132,61.114,61.122,92180000.0
2009-02-19 04:06:00,61.146,61.154,61.133,61.154,78060000.0
2009-02-19 04:07:00,61.147,61.154,61.142,61.148,63850000.0
2009-02-19 04:08:00,61.135,61.151,61.135,61.148,11870000.0
2009-02-19 04:09:00,61.148,61.163,61.142,61.157,59880000.0
2009-02-19 04:10:00,61.158,61.163,61.152,61.163,10180000.0
2009-02-19 04:11:00,61.15,61.163,61.15,61.16,66830000.0
2009-02-19 04:12:00,61.175,61.175,61.145,61.149,62240000.0
2009-02-19 04:13:00,61.169,61.169,61.152,61.152,32140000.0
2009-02-19 04:14:00,61.162,61.179,61.147,61.171,90770000.0
2009-02-19 04:15:00,61.186,61.196,61.162,61.194,90680000.0
2009-02-19 04:16:00,61.178,61.185,61.173,61.173,72740000.0
2009-02-19 04:17:00,61.182,61.203,61.182,61.196,65230000.0
2009-02-19 04:18:00,61.214,61.214,61.204,61.208,11910000.0
2009-02-19 04:19:00,61.186,61.189,61.158,61.169,67840000.0
2009-02-19 04:20:00,61.175,61.175,61.145,61.15,66730000.0
2009-02-19 04:21:00,61.138,61.148,61.119,61.128,77970000.0
2009-02-19 04:22:00,61.137,61.151,61.125,61.133,52400000.0
2009-02-19 04:23:00,61.117,61.124,61.113,61.113,67130000.0
2009-02-19 04:24:00,61.137,61.137,61.097,61.11,63790000.0
2009-02-19 04:25:00,61.105,61.105,61.081,61.089,36520000.0
2009-02-19 04:26:00,61.109,61.117,61.109,61.111,93240000.0
2009-02-19 04:27:00,61.106,61.107,61.1,61.1,95100000.0
2009-02-19 04:28:00,61.106,61.106,61.092,61.092,79820000.0
2009-02-19 04:29:00,61.092,61.097,61.082,61.087,64770000.0
2009-02-19 04:30:00,61.112,61.117,61.093,61.115,17500000.0
2009-02-19 04:31:00,61.135,61.145,61.122,61.137,75380000.0
2009-02-19 04:32:00,61.128,61.128,61.121,61.128,65440000.0
2009-02-19 04:33:00,61.156,61.156,61.142,61.147,65310000.0
2009-02-19 04:35:00,61.136,61.137,61.129,61.13,55320000.0
2009-02-19 04:36:00,61.172,61.172,61.146,61.159,68530000.0
2009-02-19 04:37:00,61.152,61.158,61.151,61.158,67310000.0
2009-02-19 04:38:00,61.174,61.175,61.159,61.175,37020000.0
2009-02-19 04:39:00,61.194,61.194,61.163,61.177,97870000.0
2009-02-19 04:40:00,61.163,61.163,61.143,61.143,87280000.0
2009-02-19 04:41:00,61.151,61.164,61.145,61.159,78500000.0
2009-02-19 04:42:00,61.151,61.17,61.149,61.149,66060000.0
2009-02-19 04:43:00,61.172,61.195,61.172,61.191,10930000.0
2009-02-19 04:44:00,61.152,61.18,61.152,61.162,87100000.0
2009-02-19 04:45:00,61.176,61.176,61.156,61.159,72620000.0
2009-02-19 04:46:00,61.15,61.164,61.15,61.152,72170000.0
2009-02-19 04:47:00,61.16,61.174,61.157,61.174,65710000.0
2009-02-19 04:48:00,61.184,61.184,61.166,61.171,117980000.0
2009-02-19 04:50:00,61.153,61.183,61.153,61.174,101190000.0
2009-02-19 04:51:00,61.156,61.166,61.153,61.166,58700000.0
2009-02-19 04:52:00,61.158,61.172,61.153,61.169,94120000.0
2009-02-19 04:53:00,61.164,61.164,61.136,61.155,87090000.0
2009-02-19 04:54:00,61.148,61.152,61.134,61.146,55070000.0
2009-02-19 04:55:00,61.147,61.153,61.141,61.141,23700000.0
2009-02-19 04:57:00,61.162,61.162,61.141,61.141,40770000.0
2009-02-19 04:58:00,61.152,61.171,61.152,61.158,90790000.0
2009-02-19 04:59:00,61.167,61.175,61.16,61.16,122670000.0
2009-02-19 05:00:00,61.173,61.173,61.154,61.165,60700000.0
2009-02-19 05:01:00,61.171,61.172,61.161,61.162,52460000.0
2009-02-19 05:02:00,61.164,61.164,61.149,61.161,61510000.0
2009-02-19 05:03:00,61.162,61.163,61.149,61.159,101040000.0
2009-02-19 05:04:00,61.158,61.172,61.153,61.166,44680000.0
2009-02-19 05:05:00,61.166,61.17,61.155,61.168,50230000.0
2009-02-19 05:06:00,61.148,61.149,61.147,61.149,54540000.0
2009-02-19 05:07:00,61.16,61.174,61.154,61.154,67200000.0
2009-02-19 05:08:00,61.166,61.166,61.152,61.152,80260000.0
2009-02-19 05:09:00,61.175,61.175,61.153,61.153,45320000.0
2009-02-19 05:10:00,61.163,61.182,61.162,61.162,58210000.0
2009-02-19 05:11:00,61.159,61.174,61.154,61.174,55960000.0
2009-02-19 05:12:00,61.169,61.174,61.144,61.146,58160000.0
2009-02-19 05:13:00,61.162,61.164,61.159,61.164,40400000.0
2009-02-19 05:14:00,61.174,61.174,61.164,61.164,43990000.0
2009-02-19 05:15:00,61.154,61.164,61.145,61.15,105440000.0
2009-02-19 05:16:00,61.164,61.164,61.143,61.15,120560000.0
2009-02-19 05:17:00,61.161,61.185,61.155,61.185,101550000.0
2009-02-19 05:18:00,61.193,61.193,61.159,61.18,75730000.0
2009-02-19 05:19:00,61.185,61.185,61.171,61.179,59430000.0
2009-02-19 05:20:00,61.169,61.181,61.157,61.16,29210000.0
2009-02-19 05:21:00,61.185,61.185,61.174,61.178,44380000.0
2009-02-19 05:22:00,61.162,61.175,61.162,61.175,81010000.0
2009-02-19 05:23:00,61.177,61.177,61.167,61.167,123140000.0
2009-02-19 05:24:00,61.181,61.2,61.159,61.2,36550000.0
2009-02-19 05:25:00,61.198,61.204,61.187,61.204,36640000.0
2009-02-19 05:26:00,61.206,61.206,61.192,61.192,30030000.0
2009-02-19 05:27:00,61.204,61.204,61.185,61.187,23130000.0
2009-02-19 05:28:00,61.198,61.2,61.197,61.198,70700000.0
2009-02-19 05:29:00,61.196,61.204,61.185,61.204,54960000.0
2009-02-19 05:30:00,61.197,61.203,61.181,61.203,120520000.0
2009-02-19 05:31:00,61.199,61.214,61.199,61.209,99360000.0
2009-02-19 05:32:00,61.197,61.213,61.197,61.209,82420000.0
2009-02-19 05:33:00,61.208,61.21,61.205,61.209,114730000.0
2009-02-19 05:34:00,61.204,61.205,61.19,61.197,88240000.0
2009-02-19 05:35:00,61.176,61.181,61.163,61.177,89670000.0
2009-02-19 05:36:00,61.19,61.19,61.169,61.169,38350000.0
2009-02-19 05:38:00,61.176,61.185,61.171,61.185,22180000.0
2009-02-19 05:39:00,61.195,61.195,61.174,61.174,47660000.0
2009-02-19 05:40:00,61.182,61.187,61.159,61.165,18610000.0
2009-02-19 05:41:00,61.172,61.176,61.171,61.175,44990000.0
2009-02-19 05:42:00,61.195,61.196,61.19,61.19,40640000.0
2009-02-19 05:43:00,61.179,61.183,61.172,61.177,96860000.0
2009-02-19 05:45:00,61.184,61.184,61.172,61.172,65500000.0
2009-02-19 05:46:00,61.178,61.187,61.178,61.187,85350000.0
2009-02-19 05:47:00,61.17,61.177,61.168,61.175,121570000.0
2009-02-19 05:48:00,61.194,61.203,61.183,61.194,100050000.0
2009-02-19 05:49:00,61.201,61.202,61.182,61.19,151870000.0
2009-02-19 05:50:00,61.197,61.197,61.188,61.188,108730000.0
2009-02-19 05:51:00,61.203,61.203,61.191,61.197,83970000.0
2009-02-19 05:52:00,61.208,61.214,61.203,61.214,79690000.0
2009-02-19 05:53:00,61.224,61.224,61.204,61.224,85570000.0
2009-02-19 05:54:00,61.215,61.215,61.2,61.2,67540000.0
2009-02-19 05:55:00,61.21,61.218,61.203,61.208,72660000.0
2009-02-19 05:56:00,61.208,61.214,61.207,61.208,75320000.0
2009-02-19 05:57:00,61.226,61.226,61.213,61.226,30260000.0
2009-02-19 05:58:00,61.234,61.234,61.197,61.207,81980000.0
2009-02-19 05:59:00,61.217,61.224,61.212,61.219,70840000.0
2009-02-19 06:00:00,61.226,61.231,61.203,61.224,129790000.0
2009-02-19 06:01:00,61.232,61.232,61.205,61.22,87850000.0
2009-02-19 06:02:00,61.218,61.222,61.198,61.208,85280000.0
2009-02-19 06:03:00,61.215,61.215,61.185,61.202,74360000.0
2009-02-19 06:04:00,61.188,61.194,61.181,61.194,95360000.0
2009-02-19 06:05:00,61.196,61.202,61.181,61.196,51540000.0
2009-02-19 06:06:00,61.19,61.19,61.158,61.16,44800000.0
2009-02-19 06:07:00,61.166,61.172,61.16,61.172,81680000.0
2009-02-19 06:08:00,61.178,61.18,61.177,61.179,72870000.0
2009-02-19 06:09:00,61.215,61.215,61.172,61.177,72280000.0
2009-02-19 06:10:00,61.162,61.167,61.162,61.167,82450000.0
2009-02-19 06:11:00,61.177,61.184,61.172,61.177,58120000.0
2009-02-19 06:12:00,61.193,61.193,61.162,61.162,73050000.0
2009-02-19 06:13:00,61.154,61.165,61.154,61.158,61830000.0
2009-02-19 06:14:00,61.151,61.163,61.151,61.163,40460000.0
2009-02-19 06:15:00,61.188,61.188,61.171,61.178,105880000.0
2009-02-19 06:16:00,61.165,61.172,61.155,61.166,93240000.0
2009-02-19 06:17:00,61.152,61.172,61.152,61.168,80560000.0
2009-02-19 06:18:00,61.185,61.185,61.165,61.169,70390000.0
2009-02-19 06:19:00,61.167,61.186,61.166,61.179,12020000.0
2009-02-19 06:20:00,61.192,61.207,61.185,61.207,91110000.0
2009-02-19 06:21:00,61.219,61.219,61.181,61.183,68660000.0
2009-02-19 06:22:00,61.172,61.178,61.172,61.173,8870000.0
2009-02-19 06:23:00,61.18,61.197,61.175,61.197,63920000.0
2009-02-19 06:24:00,61.184,61.184,61.154,61.16,114410000.0
2009-02-19 06:25:00,61.157,61.166,61.151,61.151,129020000.0
2009-02-19 06:26:00,61.158,61.162,61.14,61.156,84380000.0
2009-02-19 06:27:00,61.149,61.153,61.134,61.153,88360000.0
2009-02-19 06:28:00,61.14,61.151,61.138,61.138,88130000.0
2009-02-19 06:29:00,61.147,61.151,61.133,61.143,64860000.0
2009-02-19 06:30:00,61.164,61.164,61.143,61.147,106360000.0
2009-02-19 06:31:00,61.137,61.144,61.133,61.138,71890000.0
2009-02-19 06:32:00,61.146,61.146,61.13,61.13,82200000.0
2009-02-19 06:33:00,61.151,61.151,61.115,61.128,73430000.0
2009-02-19 06:34:00,61.142,61.165,61.142,61.159,74660000.0
2009-02-19 06:35:00,61.151,61.159,61.134,61.134,74220000.0
2009-02-19 06:36:00,61.164,61.164,61.134,61.149,69000000.0
2009-02-19 06:37:00,61.156,61.158,61.148,61.148,84280000.0
2009-02-19 06:38:00,61.156,61.156,61.142,61.142,80840000.0
2009-02-19 06:39:00,61.161,61.162,61.135,61.139,72370000.0
2009-02-19 06:40:00,61.146,61.146,61.133,61.138,70530000.0
2009-02-19 06:41:00,61.13,61.152,61.121,61.121,119350000.0
2009-02-19 06:42:00,61.143,61.143,61.124,61.137,111370000.0
2009-02-19 06:43:00,61.127,61.133,61.106,61.117,100900000.0
2009-02-19 06:44:00,61.112,61.112,61.085,61.112,64130000.0
2009-02-19 06:45:00,61.125,61.125,61.104,61.111,84170000.0
2009-02-19 06:46:00,61.102,61.125,61.096,61.117,82060000.0
2009-02-19 06:47:00,61.134,61.143,61.104,61.104,67770000.0
2009-02-19 06:48:00,61.114,61.114,61.094,61.101,17670000.0
2009-02-19 06:49:00,61.076,61.08,61.056,61.069,71930000.0
2009-02-19 06:50:00,61.059,61.076,61.059,61.06,44790000.0
2009-02-19 06:51:00,61.093,61.093,61.071,61.071,96280000.0
2009-02-19 06:52:00,61.083,61.083,61.063,61.075,135690000.0
2009-02-19 06:53:00,61.08,61.11,61.08,61.11,61880000.0
2009-02-19 06:54:00,61.122,61.122,61.091,61.098,61510000.0
2009-02-19 06:55:00,61.087,61.092,61.082,61.084,65450000.0
2009-02-19 06:56:00,61.092,61.111,61.085,61.105,106010000.0
2009-02-19 06:57:00,61.096,61.096,61.09,61.09,49520000.0
2009-02-19 06:58:00,61.094,61.094,61.057,61.072,52020000.0
2009-02-19 06:59:00,61.081,61.095,61.076,61.088,57160000.0
2009-02-19 07:00:00,61.098,61.098,61.09,61.091,61160000.0
2009-02-19 07:01:00,61.07,61.072,61.056,61.068,75970000.0
2009-02-19 07:02:00,61.068,61.069,61.065,61.069,49390000.0
2009-02-19 07:03:00,61.075,61.075,61.062,61.067,56470000.0
2009-02-19 07:04:00,61.049,61.056,61.049,61.056,53690000.0
2009-02-19 07:05:00,61.056,61.061,61.045,61.048,58720000.0
2009-02-19 07:06:00,61.07,61.07,61.052,61.052,42750000.0
2009-02-19 07:07:00,61.059,61.065,61.059,61.062,40960000.0
2009-02-19 07:08:00,61.047,61.064,61.047,61.064,104360000.0
2009-02-19 07:09:00,61.083,61.083,61.057,61.06,123010000.0
2009-02-19 07:10:00,61.039,61.053,61.026,61.026,106510000.0
2009-02-19 07:11:00,61.031,61.049,61.02,61.038,78420000.0
2009-02-19 07:12:00,61.054,61.054,61.018,61.039,68190000.0
2009-02-19 07:13:00,61.027,61.034,61.015,61.02,30100000.0
2009-02-19 07:14:00,61.026,61.026,61.011,61.011,50570000.0
2009-02-19 07:15:00,61.024,61.038,60.974,61.0,73830000.0
2009-02-19 07:16:00,61.0,61.011,60.986,61.011,119520000.0
2009-02-19 07:17:00,61.02,61.021,61.003,61.016,45880000.0
2009-02-19 07:18:00,61.011,61.02,61.006,61.01,32690000.0
2009-02-19 07:19:00,61.019,61.029,61.012,61.02,32340000.0
2009-02-19 07:20:00,61.031,61.044,61.031,61.044,23850000.0
2009-02-19 07:21:00,61.037,61.037,61.021,61.021,66600000.0
2009-02-19 07:22:00,61.025,61.025,61.014,61.014,64550000.0
2009-02-19 07:23:00,61.017,61.017,61.008,61.008,119290000.0
2009-02-19 07:24:00,61.031,61.031,61.005,61.01,100510000.0
2009-02-19 07:25:00,61.008,61.023,61.002,61.023,93560000.0
2009-02-19 07:26:00,61.022,61.043,61.022,61.029,112820000.0
2009-02-19 07:27:00,61.064,61.064,61.045,61.049,85570000.0
2009-02-19 07:28:00,61.053,61.053,61.033,61.039,98080000.0
2009-02-19 07:29:00,61.052,61.052,61.033,61.038,36340000.0
2009-02-19 07:30:00,61.04,61.04,61.013,61.025,35450000.0
2009-02-19 07:31:00,61.02,61.03,61.014,61.027,25010000.0
2009-02-19 07:32:00,61.035,61.035,61.023,61.027,50250000.0
2009-02-19 07:33:00,61.048,61.055,61.042,61.05,17700000.0
2009-02-19 07:34:00,61.026,61.036,61.0,61.0,46040000.0
2009-02-19 07:35:00,61.005,61.014,60.996,61.014,43320000.0
2009-02-19 07:36:00,61.009,61.011,60.991,60.999,107750000.0
2009-02-19 07:37:00,60.998,60.998,60.977,60.987,78390000.0
2009-02-19 07:38:00,60.98,61.002,60.98,60.99,67630000.0
2009-02-19 07:39:00,60.979,61.004,60.979,60.996,85590000.0
2009-02-19 07:40:00,61.006,61.013,60.995,60.997,130790000.0
2009-02-19 07:41:00,61.004,61.011,60.994,61.004,99670000.0
2009-02-19 07:42:00,61.022,61.022,61.004,61.013,161220000.0
2009-02-19 07:43:00,61.001,61.014,61.001,61.014,114510000.0
2009-02-19 07:44:00,61.018,61.025,61.017,61.025,84110000.0
2009-02-19 07:45:00,61.038,61.047,61.016,61.047,75960000.0
2009-02-19 07:46:00,61.034,61.047,61.034,61.047,91640000.0
2009-02-19 07:47:00,61.037,61.052,61.019,61.038,68860000.0
2009-02-19 07:48:00,61.059,61.066,61.051,61.051,75770000.0
2009-02-19 07:49:00,61.061,61.073,61.061,61.063,75700000.0
2009-02-19 07:50:00,61.051,61.065,61.05,61.065,28220000.0
2009-02-19 07:51:00,61.084,61.084,61.064,61.068,79040000.0
2009-02-19 07:52:00,61.077,61.084,61.061,61.084,73650000.0
2009-02-19 07:53:00,61.081,61.095,61.08,61.087,123910000.0
2009-02-19 07:54:00,61.097,61.1,61.09,61.09,88300000.0
2009-02-19 07:55:00,61.07,61.083,61.066,61.072,88240000.0
2009-02-19 07:56:00,61.081,61.094,61.081,61.088,76860000.0
2009-02-19 07:57:00,61.113,61.113,61.084,61.1,91860000.0
2009-02-19 07:58:00,61.07,61.083,61.07,61.07,49760000.0
2009-02-19 07:59:00,61.075,61.081,61.063,61.075,39120000.0
2009-02-19 08:00:00,61.094,61.094,61.07,61.07,79560000.0
2009-02-19 08:01:00,61.078,61.08,61.077,61.078,75710000.0
2009-02-19 08:02:00,61.061,61.072,61.052,61.064,65960000.0
2009-02-19 08:03:00,61.075,61.075,61.051,61.051,86640000.0
2009-02-19 08:04:00,61.054,61.054,61.033,61.033,54540000.0
2009-02-19 08:05:00,61.035,61.054,61.027,61.054,71290000.0
2009-02-19 08:06:00,61.065,61.065,61.045,61.052,65840000.0
2009-02-19 08:07:00,61.032,61.042,61.032,61.039,42200000.0
2009-02-19 08:08:00,61.036,61.04,61.007,61.031,101500000.0
2009-02-19 08:09:00,61.026,61.041,61.015,61.041,101760000.0
2009-02-19 08:10:00,61.042,61.069,61.04,61.059,91500000.0
2009-02-19 08:11:00,61.067,61.079,61.058,61.076,69780000.0
2009-02-19 08:12:00,61.08,61.08,61.064,61.074,10330000.0
2009-02-19 08:13:00,61.073,61.074,61.067,61.067,10990000.0
2009-02-19 08:14:00,61.09,61.093,61.081,61.082,8270000.0
2009-02-19 08:15:00,61.103,61.103,61.065,61.065,19460000.0
2009-02-19 08:16:00,61.071,61.072,61.063,61.071,21490000.0
2009-02-19 08:17:00,61.071,61.071,61.053,61.053,8650000.0
2009-02-19 08:18:00,61.077,61.077,61.06,61.068,13900000.0
2009-02-19 08:19:00,61.078,61.078,61.054,61.057,9200000.0
2009-02-19 08:20:00,61.061,61.095,61.061,61.095,12200000.0
2009-02-19 08:21:00,61.08,61.083,61.071,61.074,13900000.0
2009-02-19 08:22:00,61.074,61.075,61.06,61.06,18470000.0
2009-02-19 08:23:00,61.064,61.071,61.057,61.061,13160000.0
2009-02-19 08:24:00,61.081,61.081,61.062,61.062,9810000.0
2009-02-19 08:25:00,61.078,61.082,61.074,61.077,16790000.0
2009-02-19 08:26:00,61.068,61.085,61.068,61.085,10940000.0
2009-02-19 08:27:00,61.069,61.081,61.05,61.05,13390000.0
2009-02-19 08:28:00,61.07,61.079,61.067,61.075,9960000.0
2009-02-19 08:29:00,61.066,61.083,61.066,61.08,9600000.0
2009-02-19 08:30:00,61.097,61.097,61.085,61.085,13150000.0
2009-02-19 08:31:00,61.079,61.087,61.077,61.087,11280000.0
2009-02-19 08:32:00,61.065,61.069,61.065,61.069,8460000.0
2009-02-19 08:33:00,61.074,61.074,61.054,61.066,18250000.0
2009-02-19 08:34:00,61.052,61.063,61.041,61.06,14180000.0
2009-02-19 08:35:00,61.044,61.061,61.044,61.061,9080000.0
2009-02-19 08:36:00,61.058,61.066,61.049,61.066,14120000.0
2009-02-19 08:37:00,61.053,61.053,61.04,61.044,10550000.0
2009-02-19 08:38:00,61.06,61.061,61.039,61.057,17700000.0
2009-02-19 08:39:00,61.082,61.082,61.061,61.063,9080000.0
2009-02-19 08:40:00,61.047,61.052,61.043,61.052,9220000.0
2009-02-19 08:41:00,61.03,61.04,61.03,61.033,11340000.0
2009-02-19 08:42:00,61.059,61.059,61.03,61.038,12440000.0
2009-02-19 08:43:00,61.024,61.034,61.024,61.034,11870000.0
2009-02-19 08:44:00,61.029,61.031,60.996,60.996,9740000.0
2009-02-19 08:45:00,61.011,61.037,61.0,61.023,19150000.0
2009-02-19 08:46:00,61.023,61.025,61.012,61.025,17170000.0
2009-02-19 08:47:00,61.021,61.031,61.008,61.031,12020000.0
2009-02-19 08:48:00,61.046,61.055,61.03,61.055,18300000.0
2009-02-19 08:49:00,61.037,61.05,61.023,61.023,12960000.0
2009-02-19 08:50:00,61.032,61.04,61.031,61.036,9810000.0
2009-02-19 08:51:00,61.066,61.075,61.037,61.053,16980000.0
2009-02-19 08:52:00,61.066,61.069,61.044,61.069,16520000.0
2009-02-19 08:53:00,61.064,61.103,61.064,61.103,9820000.0
2009-02-19 08:54:00,61.123,61.123,61.096,61.106,14840000.0
2009-02-19 08:55:00,61.091,61.091,61.075,61.085,14840000.0
2009-02-19 08:56:00,61.086,61.1,61.086,61.097,14130000.0
2009-02-19 08:57:00,61.115,61.115,61.086,61.087,7330000.0
2009-02-19 08:58:00,61.099,61.106,61.096,61.106,13740000.0
2009-02-19 08:59:00,61.104,61.107,61.098,61.098,15110000.0
2009-02-19 09:00:00,61.121,61.121,61.105,61.108,18220000.0
2009-02-19 09:01:00,61.112,61.112,61.095,61.1,10330000.0
2009-02-19 09:02:00,61.109,61.114,61.104,61.108,13000000.0
2009-02-19 09:03:00,61.122,61.122,61.094,61.102,13900000.0
2009-02-19 09:04:00,61.112,61.113,61.092,61.098,15430000.0
2009-02-19 09:05:00,61.102,61.118,61.096,61.118,10190000.0
2009-02-19 09:06:00,61.114,61.114,61.094,61.099,12220000.0
2009-02-19 09:07:00,61.103,61.103,61.095,61.099,10520000.0
2009-02-19 09:08:00,61.09,61.09,61.076,61.085,12200000.0
2009-02-19 09:09:00,61.102,61.102,61.074,61.079,13630000.0
2009-02-19 09:10:00,61.07,61.088,61.07,61.081,14130000.0
2009-02-19 09:11:00,61.078,61.078,61.037,61.039,14730000.0
2009-02-19 09:12:00,61.05,61.072,61.047,61.072,18230000.0
2009-02-19 09:13:00,61.063,61.063,61.045,61.049,11320000.0
2009-02-19 09:14:00,61.066,61.066,61.057,61.057,11120000.0
2009-02-19 09:15:00,61.091,61.091,61.056,61.056,19010000.0
2009-02-19 09:16:00,61.061,61.069,61.052,61.059,13560000.0
2009-02-19 09:17:00,61.054,61.063,61.04,61.062,14080000.0
2009-02-19 09:18:00,61.043,61.043,61.011,61.02,20140000.0
2009-02-19 09:19:00,61.021,61.033,61.012,61.012,14510000.0
2009-02-19 09:20:00,61.018,61.025,61.01,61.025,13980000.0
2009-02-19 09:21:00,61.029,61.029,61.005,61.012,18120000.0
2009-02-19 09:22:00,61.005,61.019,61.004,61.007,11080000.0
2009-02-19 09:23:00,61.005,61.005,60.962,60.968,15100000.0
2009-02-19 09:24:00,60.96,60.96,60.943,60.96,12630000.0
2009-02-19 09:25:00,60.963,60.972,60.95,60.95,17780000.0
2009-02-19 09:26:00,60.951,60.973,60.951,60.973,9250000.0
2009-02-19 09:27:00,60.974,60.989,60.967,60.988,15020000.0
2009-02-19 09:28:00,60.983,60.984,60.975,60.984,23920000.0
2009-02-19 09:29:00,60.965,60.974,60.953,60.974,12400000.0
2009-02-19 09:30:00,60.974,60.974,60.933,60.933,14130000.0
2009-02-19 09:31:00,60.937,60.949,60.914,60.917,14510000.0
2009-02-19 09:32:00,60.915,60.938,60.915,60.938,12590000.0
2009-02-19 09:33:00,60.96,60.96,60.922,60.922,8120000.0
2009-02-19 09:34:00,60.946,60.956,60.943,60.956,12960000.0
2009-02-19 09:35:00,60.936,60.952,60.936,60.946,13340000.0
2009-02-19 09:36:00,60.972,60.986,60.949,60.986,15850000.0
2009-02-19 09:37:00,60.973,60.993,60.964,60.964,19190000.0
2009-02-19 09:38:00,60.966,60.976,60.96,60.97,12220000.0
2009-02-19 09:39:00,60.978,60.992,60.966,60.992,11500000.0
2009-02-19 09:40:00,60.987,61.009,60.982,61.009,7330000.0
2009-02-19 09:41:00,61.051,61.077,61.028,61.049,11840000.0
2009-02-19 09:42:00,61.071,61.071,61.054,61.061,13520000.0
2009-02-19 09:43:00,61.064,61.074,61.064,61.069,12390000.0
2009-02-19 09:44:00,61.067,61.087,61.067,61.079,10520000.0
2009-02-19 09:45:00,61.11,61.11,61.079,61.105,21440000.0
2009-02-19 09:46:00,61.108,61.117,61.108,61.109,10150000.0
2009-02-19 09:47:00,61.096,61.113,61.085,61.092,19950000.0
2009-02-19 09:48:00,61.124,61.124,61.107,61.109,17700000.0
2009-02-19 09:49:00,61.103,61.108,61.076,61.085,18020000.0
2009-02-19 09:50:00,61.082,61.086,61.067,61.073,11830000.0
2009-02-19 09:51:00,61.075,61.089,61.075,61.081,11870000.0
2009-02-19 09:52:00,61.088,61.099,61.072,61.095,19250000.0
2009-02-19 09:53:00,61.108,61.108,61.09,61.102,9070000.0
2009-02-19 09:54:00,61.115,61.115,61.075,61.082,15300000.0
2009-02-19 09:55:00,61.069,61.071,61.056,61.068,17870000.0
2009-02-19 09:56:00,61.054,61.06,61.043,61.06,13940000.0
2009-02-19 09:57:00,61.064,61.08,61.064,61.08,8070000.0
2009-02-19 09:58:00,61.076,61.102,61.068,61.102,14080000.0
2009-02-19 09:59:00,61.108,61.126,61.108,61.122,13750000.0
2009-02-19 10:00:00,61.122,61.126,61.112,61.115,16190000.0
2009-02-19 10:01:00,61.13,61.137,61.11,61.133,16920000.0
2009-02-19 10:02:00,61.129,61.137,61.121,61.13,13710000.0
2009-02-19 10:03:00,61.135,61.135,61.101,61.109,15030000.0
2009-02-19 10:04:00,61.127,61.139,61.113,61.125,13060000.0
2009-02-19 10:05:00,61.136,61.148,61.126,61.141,12110000.0
2009-02-19 10:06:00,61.138,61.14,61.124,61.127,15980000.0
2009-02-19 10:07:00,61.122,61.127,61.113,61.118,17190000.0
2009-02-19 10:08:00,61.11,61.11,61.067,61.067,13450000.0
2009-02-19 10:09:00,61.085,61.105,61.08,61.105,17500000.0
2009-02-19 10:10:00,61.112,61.143,61.104,61.143,16270000.0
2009-02-19 10:11:00,61.122,61.132,61.122,61.123,11280000.0
2009-02-19 10:12:00,61.142,61.172,61.131,61.172,9200000.0
2009-02-19 10:13:00,61.178,61.178,61.158,61.163,8870000.0
2009-02-19 10:14:00,61.16,61.16,61.107,61.107,12810000.0
2009-02-19 10:15:00,61.122,61.135,61.11,61.13,11280000.0
2009-02-19 10:16:00,61.116,61.118,61.113,61.114,14280000.0
2009-02-19 10:17:00,61.11,61.11,61.084,61.084,7140000.0
2009-02-19 10:18:00,61.088,61.092,61.08,61.088,10350000.0
2009-02-19 10:19:00,61.079,61.101,61.079,61.097,9020000.0
2009-02-19 10:20:00,61.105,61.124,61.105,61.124,14120000.0
2009-02-19 10:21:00,61.134,61.134,61.122,61.127,12390000.0
2009-02-19 10:22:00,61.1,61.124,61.1,61.113,15810000.0
2009-02-19 10:23:00,61.112,61.112,61.091,61.098,13600000.0
2009-02-19 10:24:00,61.114,61.116,61.099,61.107,15740000.0
2009-02-19 10:25:00,61.097,61.113,61.093,61.109,14130000.0
2009-02-19 10:26:00,61.128,61.146,61.127,61.143,14660000.0
2009-02-19 10:27:00,61.16,61.16,61.121,61.14,16950000.0
2009-02-19 10:28:00,61.143,61.204,61.143,61.197,12320000.0
2009-02-19 10:29:00,61.181,61.196,61.172,61.172,19670000.0
2009-02-19 10:30:00,61.192,61.208,61.186,61.208,14100000.0
2009-02-19 10:31:00,61.199,61.215,61.182,61.21,16030000.0
2009-02-19 10:32:00,61.215,61.22,61.208,61.213,14660000.0
2009-02-19 10:33:00,61.211,61.22,61.2,61.216,18020000.0
2009-02-19 10:34:00,61.221,61.227,61.211,61.22,14280000.0
2009-02-19 10:35:00,61.229,61.231,61.211,61.22,16230000.0
2009-02-19 10:36:00,61.233,61.233,61.21,61.227,10330000.0
2009-02-19 10:37:00,61.205,61.229,61.202,61.222,13940000.0
2009-02-19 10:38:00,61.204,61.204,61.169,61.169,10720000.0
2009-02-19 10:39:00,61.184,61.184,61.162,61.162,9240000.0
2009-02-19 10:40:00,61.179,61.183,61.162,61.183,15020000.0
2009-02-19 10:41:00,61.192,61.198,61.188,61.197,16090000.0
2009-02-19 10:42:00,61.207,61.207,61.159,61.159,10700000.0
2009-02-19 10:43:00,61.153,61.164,61.147,61.15,16770000.0
2009-02-19 10:44:00,61.131,61.176,61.126,61.176,10340000.0
2009-02-19 10:45:00,61.189,61.189,61.139,61.147,14880000.0
2009-02-19 10:46:00,61.157,61.17,61.152,61.16,16000000.0
2009-02-19 10:47:00,61.165,61.207,61.16,61.201,11870000.0
2009-02-19 10:48:00,61.206,61.208,61.195,61.208,13320000.0
2009-02-19 10:49:00,61.177,61.196,61.177,61.195,9390000.0
2009-02-19 10:50:00,61.186,61.201,61.182,61.201,8450000.0
2009-02-19 10:51:00,61.222,61.233,61.217,61.233,15440000.0
2009-02-19 10:52:00,61.244,61.244,61.224,61.224,18450000.0
2009-02-19 10:53:00,61.222,61.256,61.217,61.252,16050000.0
2009-02-19 10:54:00,61.279,61.279,61.261,61.266,11260000.0
2009-02-19 10:55:00,61.277,61.282,61.274,61.277,13000000.0
2009-02-19 10:56:00,61.275,61.283,61.259,61.272,13910000.0
2009-02-19 10:57:00,61.287,61.287,61.232,61.244,16150000.0
2009-02-19 10:58:00,61.254,61.254,61.243,61.253,6800000.0
2009-02-19 10:59:00,61.233,61.24,61.216,61.235,19760000.0
2009-02-19 11:00:00,61.242,61.242,61.208,61.225,11310000.0
2009-02-19 11:01:00,61.234,61.241,61.227,61.238,16190000.0
2009-02-19 11:02:00,61.212,61.235,61.209,61.213,13120000.0
2009-02-19 11:03:00,61.211,61.218,61.203,61.207,16330000.0
2009-02-19 11:04:00,61.184,61.227,61.161,61.221,12400000.0
2009-02-19 11:05:00,61.233,61.233,61.211,61.233,12790000.0
2009-02-19 11:06:00,61.231,61.231,61.192,61.192,10150000.0
2009-02-19 11:07:00,61.194,61.22,61.194,61.217,14700000.0
2009-02-19 11:08:00,61.207,61.21,61.193,61.193,9060000.0
2009-02-19 11:09:00,61.213,61.235,61.194,61.235,18220000.0
2009-02-19 11:10:00,61.231,61.249,61.231,61.246,12770000.0
2009-02-19 11:11:00,61.233,61.245,61.223,61.24,13560000.0
2009-02-19 11:12:00,61.248,61.248,61.209,61.216,9590000.0
2009-02-19 11:13:00,61.222,61.222,61.198,61.199,16780000.0
2009-02-19 11:14:00,61.199,61.211,61.191,61.205,15860000.0
2009-02-19 11:15:00,61.223,61.223,61.203,61.209,17840000.0
2009-02-19 11:16:00,61.203,61.215,61.203,61.215,7900000.0
2009-02-19 11:17:00,61.196,61.203,61.183,61.183,15770000.0
2009-02-19 11:18:00,61.209,61.211,61.182,61.198,17540000.0
2009-02-19 11:19:00,61.187,61.201,61.181,61.201,11080000.0
2009-02-19 11:20:00,61.212,61.242,61.212,61.242,9620000.0
2009-02-19 11:21:00,61.245,61.245,61.224,61.232,9240000.0
2009-02-19 11:22:00,61.233,61.241,61.233,61.239,7890000.0
2009-02-19 11:23:00,61.235,61.235,61.208,61.208,14500000.0
2009-02-19 11:24:00,61.225,61.231,61.218,61.227,12770000.0
2009-02-19 11:25:00,61.2,61.225,61.194,61.225,15790000.0
2009-02-19 11:26:00,61.23,61.231,61.218,61.231,10520000.0
2009-02-19 11:27:00,61.224,61.227,61.21,61.227,19460000.0
2009-02-19 11:28:00,61.225,61.235,61.214,61.229,19540000.0
2009-02-19 11:29:00,61.227,61.245,61.227,61.231,12440000.0
2009-02-19 11:30:00,61.248,61.268,61.242,61.252,11460000.0
2009-02-19 11:31:00,61.262,61.274,61.247,61.247,10710000.0
2009-02-19 11:32:00,61.246,61.26,61.246,61.252,9780000.0
2009-02-19 11:33:00,61.253,61.253,61.227,61.233,14360000.0
2009-02-19 11:34:00,61.249,61.252,61.234,61.248,16540000.0
2009-02-19 11:35:00,61.241,61.263,61.235,61.263,14470000.0
2009-02-19 11:36:00,61.263,61.263,61.244,61.248,14450000.0
2009-02-19 11:37:00,61.221,61.235,61.22,61.235,15210000.0
2009-02-19 11:38:00,61.225,61.235,61.214,61.221,16340000.0
2009-02-19 11:39:00,61.233,61.233,61.216,61.219,13740000.0
2009-02-19 11:40:00,61.215,61.223,61.205,61.205,11650000.0
2009-02-19 11:41:00,61.233,61.233,61.214,61.226,11460000.0
2009-02-19 11:42:00,61.242,61.242,61.222,61.232,11720000.0
2009-02-19 11:43:00,61.228,61.234,61.222,61.222,10180000.0
2009-02-19 11:44:00,61.225,61.239,61.223,61.238,12620000.0
2009-02-19 11:45:00,61.244,61.244,61.215,61.221,12400000.0
2009-02-19 11:46:00,61.217,61.222,61.203,61.203,17330000.0
2009-02-19 11:47:00,61.18,61.199,61.154,61.199,12090000.0
2009-02-19 11:48:00,61.196,61.202,61.182,61.202,15770000.0
2009-02-19 11:49:00,61.195,61.217,61.195,61.21,11380000.0
2009-02-19 11:50:00,61.209,61.238,61.209,61.238,7740000.0
2009-02-19 11:51:00,61.226,61.232,61.216,61.232,10900000.0
2009-02-19 11:52:00,61.22,61.228,61.213,61.217,11690000.0
2009-02-19 11:53:00,61.216,61.229,61.216,61.223,8870000.0
2009-02-19 11:54:00,61.24,61.24,61.206,61.213,11910000.0
2009-02-19 11:55:00,61.214,61.214,61.2,61.208,16520000.0
2009-02-19 11:56:00,61.202,61.224,61.202,61.224,11450000.0
2009-02-19 11:57:00,61.232,61.232,61.218,61.219,15810000.0
2009-02-19 11:58:00,61.225,61.23,61.22,61.222,13570000.0
2009-02-19 11:59:00,61.235,61.237,61.229,61.236,7890000.0
2009-02-19 12:00:00,61.245,61.245,61.221,61.221,13340000.0
2009-02-19 12:01:00,61.207,61.225,61.207,61.225,9420000.0
2009-02-19 12:02:00,61.211,61.211,61.197,61.203,10520000.0
2009-02-19 12:03:00,61.224,61.224,61.197,61.207,21490000.0
2009-02-19 12:04:00,61.216,61.225,61.213,61.218,16650000.0
2009-02-19 12:05:00,61.201,61.223,61.201,61.223,10530000.0
2009-02-19 12:06:00,61.23,61.23,61.216,61.218,13000000.0
2009-02-19 12:07:00,61.215,61.226,61.215,61.221,14080000.0
2009-02-19 12:08:00,61.212,61.222,61.209,61.209,17390000.0
2009-02-19 12:09:00,61.231,61.231,61.213,61.227,13410000.0
2009-02-19 12:10:00,61.234,61.234,61.217,61.217,13530000.0
2009-02-19 12:11:00,61.213,61.249,61.213,61.249,12950000.0
2009-02-19 12:12:00,61.265,61.265,61.244,61.255,17860000.0
2009-02-19 12:13:00,61.24,61.251,61.237,61.248,13710000.0
2009-02-19 12:14:00,61.246,61.246,61.223,61.229,12430000.0
2009-02-19 12:15:00,61.251,61.251,61.227,61.232,17030000.0
2009-02-19 12:16:00,61.233,61.247,61.231,61.239,11680000.0
2009-02-19 12:17:00,61.254,61.254,61.242,61.242,13750000.0
2009-02-19 12:18:00,61.247,61.247,61.238,61.24,12860000.0
2009-02-19 12:19:00,61.23,61.25,61.23,61.241,12440000.0
2009-02-19 12:20:00,61.246,61.259,61.243,61.259,16910000.0
2009-02-19 12:21:00,61.271,61.271,61.254,61.263,12220000.0
2009-02-19 12:22:00,61.273,61.273,61.258,61.268,11640000.0
2009-02-19 12:23:00,61.261,61.301,61.261,61.301,12210000.0
2009-02-19 12:24:00,61.302,61.302,61.281,61.281,9960000.0
2009-02-19 12:25:00,61.28,61.299,61.28,61.289,19380000.0
2009-02-19 12:26:00,61.29,61.294,61.281,61.281,10520000.0
2009-02-19 12:27:00,61.3,61.3,61.277,61.286,11080000.0
2009-02-19 12:28:00,61.27,61.287,61.27,61.281,11500000.0
2009-02-19 12:29:00,61.297,61.321,61.297,61.321,6190000.0
2009-02-19 12:30:00,61.322,61.322,61.291,61.293,12210000.0
2009-02-19 12:31:00,61.288,61.309,61.288,61.307,14280000.0
2009-02-19 12:32:00,61.304,61.32,61.304,61.319,11870000.0
2009-02-19 12:33:00,61.312,61.32,61.299,61.309,16160000.0
2009-02-19 12:34:00,61.297,61.301,61.279,61.281,16950000.0
2009-02-19 12:35:00,61.294,61.31,61.29,61.31,12400000.0
2009-02-19 12:36:00,61.321,61.324,61.311,61.324,15830000.0
2009-02-19 12:37:00,61.303,61.313,61.292,61.292,10850000.0
2009-02-19 12:38:00,61.306,61.321,61.303,61.316,13230000.0
2009-02-19 12:39:00,61.341,61.341,61.299,61.299,9850000.0
2009-02-19 12:40:00,61.313,61.328,61.313,61.324,12250000.0
2009-02-19 12:41:00,61.341,61.35,61.328,61.343,14090000.0
2009-02-19 12:42:00,61.345,61.345,61.33,61.337,11320000.0
2009-02-19 12:43:00,61.334,61.345,61.333,61.34,11300000.0
2009-02-19 12:44:00,61.322,61.328,61.316,61.317,12780000.0
2009-02-19 12:45:00,61.338,61.338,61.314,61.318,6960000.0
2009-02-19 12:46:00,61.311,61.322,61.301,61.301,10780000.0
2009-02-19 12:47:00,61.292,61.308,61.284,61.307,7740000.0
2009-02-19 12:48:00,61.322,61.341,61.308,61.341,14120000.0
2009-02-19 12:49:00,61.319,61.33,61.303,61.303,10750000.0
2009-02-19 12:50:00,61.311,61.322,61.31,61.31,10150000.0
2009-02-19 12:51:00,61.333,61.333,61.316,61.319,16200000.0
2009-02-19 12:52:00,61.313,61.323,61.313,61.323,22460000.0
2009-02-19 12:53:00,61.326,61.344,61.322,61.344,10910000.0
2009-02-19 12:54:00,61.342,61.342,61.324,61.332,10700000.0
2009-02-19 12:55:00,61.321,61.326,61.32,61.32,11270000.0
2009-02-19 12:56:00,61.335,61.335,61.322,61.329,17320000.0
2009-02-19 12:57:00,61.347,61.347,61.318,61.319,12170000.0
2009-02-19 12:58:00,61.325,61.325,61.304,61.31,10700000.0
2009-02-19 12:59:00,61.314,61.324,61.314,61.317,12410000.0
2009-02-19 13:00:00,61.334,61.334,61.314,61.314,18080000.0
2009-02-19 13:01:00,61.312,61.322,61.304,61.319,9820000.0
2009-02-19 13:02:00,61.298,61.314,61.298,61.314,12830000.0
2009-02-19 13:03:00,61.329,61.333,61.317,61.333,9990000.0
2009-02-19 13:04:00,61.33,61.356,61.33,61.353,9580000.0
2009-02-19 13:05:00,61.346,61.359,61.346,61.353,12770000.0
2009-02-19 13:06:00,61.36,61.366,61.351,61.366,10910000.0
2009-02-19 13:07:00,61.362,61.374,61.347,61.362,15010000.0
2009-02-19 13:08:00,61.377,61.396,61.375,61.395,10720000.0
2009-02-19 13:09:00,61.413,61.413,61.382,61.385,11730000.0
2009-02-19 13:10:00,61.376,61.376,61.361,61.368,12140000.0
2009-02-19 13:11:00,61.379,61.38,61.366,61.37,18070000.0
2009-02-19 13:12:00,61.378,61.378,61.36,61.374,11090000.0
2009-02-19 13:13:00,61.374,61.38,61.349,61.359,16770000.0
2009-02-19 13:14:00,61.367,61.381,61.367,61.378,13690000.0
2009-02-19 13:15:00,61.392,61.396,61.391,61.391,8270000.0
2009-02-19 13:16:00,61.373,61.381,61.368,61.381,7890000.0
2009-02-19 13:17:00,61.385,61.397,61.372,61.372,10330000.0
2009-02-19 13:18:00,61.39,61.39,61.359,61.359,16990000.0
2009-02-19 13:19:00,61.366,61.371,61.328,61.328,10330000.0
2009-02-19 13:20:00,61.318,61.346,61.304,61.346,13150000.0
2009-02-19 13:21:00,61.325,61.331,61.308,61.328,13950000.0
2009-02-19 13:22:00,61.299,61.314,61.293,61.303,22050000.0
2009-02-19 13:23:00,61.322,61.325,61.315,61.317,9950000.0
2009-02-19 13:24:00,61.331,61.331,61.293,61.3,15060000.0
2009-02-19 13:25:00,61.3,61.307,61.297,61.297,12780000.0
2009-02-19 13:26:00,61.295,61.319,61.295,61.317,12080000.0
2009-02-19 13:27:00,61.333,61.333,61.304,61.304,19700000.0
2009-02-19 13:28:00,61.316,61.327,61.314,61.314,9390000.0
2009-02-19 13:29:00,61.32,61.32,61.305,61.318,17510000.0
2009-02-19 13:30:00,61.325,61.325,61.302,61.309,11080000.0
2009-02-19 13:31:00,61.302,61.343,61.302,61.34,12970000.0
2009-02-19 13:32:00,61.319,61.319,61.297,61.314,16560000.0
2009-02-19 13:33:00,61.34,61.34,61.298,61.306,16940000.0
2009-02-19 13:34:00,61.322,61.328,61.316,61.319,15400000.0
2009-02-19 13:35:00,61.315,61.342,61.315,61.33,10910000.0
2009-02-19 13:36:00,61.373,61.373,61.333,61.333,19930000.0
2009-02-19 13:37:00,61.334,61.334,61.323,61.328,10720000.0
2009-02-19 13:38:00,61.314,61.326,61.314,61.316,12400000.0
2009-02-19 13:39:00,61.329,61.329,61.301,61.311,11270000.0
2009-02-19 13:40:00,61.325,61.332,61.308,61.329,16330000.0
2009-02-19 13:41:00,61.312,61.322,61.312,61.319,12590000.0
2009-02-19 13:42:00,61.335,61.338,61.325,61.332,14200000.0
2009-02-19 13:43:00,61.321,61.321,61.308,61.321,11900000.0
2009-02-19 13:44:00,61.318,61.329,61.294,61.294,15250000.0
2009-02-19 13:45:00,61.327,61.327,61.31,61.321,10130000.0
2009-02-19 13:47:00,61.323,61.323,61.313,61.317,15440000.0
2009-02-19 13:48:00,61.334,61.334,61.299,61.299,13040000.0
2009-02-19 13:49:00,61.3,61.315,61.3,61.315,17280000.0
2009-02-19 13:50:00,61.295,61.31,61.295,61.308,11640000.0
2009-02-19 13:51:00,61.326,61.326,61.308,61.316,8830000.0
2009-02-19 13:52:00,61.302,61.308,61.29,61.302,13000000.0
2009-02-19 13:53:00,61.31,61.31,61.295,61.304,11910000.0
2009-02-19 13:54:00,61.322,61.326,61.312,61.326,10890000.0
2009-02-19 13:55:00,61.317,61.317,61.303,61.308,13580000.0
2009-02-19 13:56:00,61.306,61.306,61.295,61.297,12020000.0
2009-02-19 13:57:00,61.303,61.303,61.292,61.302,7330000.0
2009-02-19 13:58:00,61.285,61.301,61.285,61.291,19090000.0
2009-02-19 13:59:00,61.276,61.289,61.265,61.268,10920000.0
2009-02-19 14:00:00,61.292,61.292,61.269,61.277,19930000.0
2009-02-19 14:01:00,61.289,61.293,61.275,61.293,15440000.0
2009-02-19 14:02:00,61.286,61.3,61.286,61.297,8310000.0
2009-02-19 14:03:00,61.309,61.309,61.287,61.296,17590000.0
2009-02-19 14:04:00,61.3,61.3,61.283,61.287,11650000.0
2009-02-19 14:05:00,61.301,61.306,61.301,61.306,18450000.0
2009-02-19 14:06:00,61.31,61.31,61.294,61.303,14330000.0
2009-02-19 14:07:00,61.305,61.33,61.305,61.321,16570000.0
2009-02-19 14:08:00,61.312,61.321,61.31,61.31,8490000.0
2009-02-19 14:09:00,61.33,61.33,61.309,61.318,15860000.0
2009-02-19 14:10:00,61.293,61.297,61.272,61.275,12840000.0
2009-02-19 14:11:00,61.249,61.27,61.242,61.267,16540000.0
2009-02-19 14:12:00,61.27,61.27,61.228,61.23,15030000.0
2009-02-19 14:13:00,61.214,61.233,61.208,61.233,7520000.0
2009-02-19 14:14:00,61.244,61.247,61.235,61.242,13980000.0
2009-02-19 14:15:00,61.249,61.249,61.209,61.209,10330000.0
2009-02-19 14:16:00,61.223,61.223,61.211,61.211,14650000.0
2009-02-19 14:17:00,61.214,61.249,61.214,61.249,12020000.0
2009-02-19 14:18:00,61.221,61.239,61.21,61.239,13700000.0
2009-02-19 14:19:00,61.236,61.249,61.218,61.249,13910000.0
2009-02-19 14:20:00,61.25,61.253,61.245,61.246,13390000.0
2009-02-19 14:21:00,61.263,61.268,61.254,61.254,11090000.0
2009-02-19 14:22:00,61.258,61.261,61.258,61.259,10000000.0
2009-02-19 14:23:00,61.251,61.258,61.251,61.254,7740000.0
2009-02-19 14:24:00,61.286,61.286,61.275,61.279,14740000.0
2009-02-19 14:25:00,61.288,61.333,61.288,61.333,41220000.0
2009-02-19 14:26:00,61.328,61.328,61.294,61.299,96060000.0
2009-02-19 14:27:00,61.317,61.317,61.28,61.307,84300000.0
2009-02-19 14:28:00,61.3,61.302,61.276,61.281,115770000.0
2009-02-19 14:29:00,61.296,61.298,61.278,61.298,120780000.0
2009-02-19 14:30:00,61.306,61.306,61.276,61.305,117970000.0
2009-02-19 14:31:00,61.295,61.306,61.291,61.295,94620000.0
2009-02-19 14:32:00,61.318,61.327,61.299,61.327,43080000.0
2009-02-19 14:33:00,61.336,61.336,61.299,61.306,29810000.0
2009-02-19 14:34:00,61.321,61.327,61.317,61.318,61450000.0
2009-02-19 14:35:00,61.319,61.319,61.296,61.319,110130000.0
2009-02-19 14:36:00,61.339,61.339,61.318,61.318,80730000.0
2009-02-19 14:37:00,61.33,61.357,61.33,61.35,111630000.0
2009-02-19 14:38:00,61.352,61.352,61.332,61.332,90330000.0
2009-02-19 14:39:00,61.35,61.35,61.327,61.339,125540000.0
2009-02-19 14:40:00,61.321,61.333,61.311,61.323,70350000.0
2009-02-19 14:41:00,61.325,61.325,61.295,61.295,98020000.0
2009-02-19 14:42:00,61.314,61.337,61.301,61.304,74650000.0
2009-02-19 14:43:00,61.305,61.307,61.301,61.306,56370000.0
2009-02-19 14:44:00,61.325,61.326,61.301,61.326,139200000.0
2009-02-19 14:45:00,61.337,61.337,61.32,61.32,78000000.0
2009-02-19 14:46:00,61.33,61.354,61.319,61.337,75820000.0
2009-02-19 14:47:00,61.317,61.334,61.315,61.321,92960000.0
2009-02-19 14:48:00,61.33,61.336,61.313,61.313,89700000.0
2009-02-19 14:49:00,61.319,61.328,61.306,61.317,115310000.0
2009-02-19 14:50:00,61.325,61.34,61.306,61.306,102540000.0
2009-02-19 14:51:00,61.338,61.338,61.31,61.31,80640000.0
2009-02-19 14:52:00,61.319,61.341,61.313,61.33,56980000.0
2009-02-19 14:53:00,61.327,61.341,61.323,61.341,62650000.0
2009-02-19 14:54:00,61.35,61.35,61.331,61.34,69060000.0
2009-02-19 14:55:00,61.355,61.357,61.335,61.338,101900000.0
2009-02-19 14:56:00,61.332,61.351,61.332,61.346,70300000.0
2009-02-19 14:57:00,61.353,61.353,61.323,61.329,48960000.0
2009-02-19 14:58:00,61.337,61.338,61.311,61.326,69160000.0
2009-02-19 14:59:00,61.333,61.334,61.317,61.334,119850000.0
2009-02-19 15:00:00,61.335,61.335,61.314,61.318,85560000.0
2009-02-19 15:01:00,61.316,61.321,61.303,61.309,51560000.0
2009-02-19 15:02:00,61.307,61.314,61.298,61.314,50000000.0
2009-02-19 15:03:00,61.324,61.324,61.303,61.316,69060000.0
2009-02-19 15:04:00,61.31,61.315,61.284,61.297,91100000.0
2009-02-19 15:05:00,61.295,61.303,61.284,61.303,107550000.0
2009-02-19 15:06:00,61.333,61.333,61.315,61.316,104820000.0
2009-02-19 15:07:00,61.306,61.319,61.295,61.3,121030000.0
2009-02-19 15:08:00,61.3,61.314,61.299,61.307,94550000.0
2009-02-19 15:09:00,61.336,61.336,61.306,61.311,76600000.0
2009-02-19 15:10:00,61.317,61.317,61.303,61.305,68680000.0
2009-02-19 15:11:00,61.296,61.331,61.296,61.331,78370000.0
2009-02-19 15:12:00,61.335,61.341,61.323,61.336,56000000.0
2009-02-19 15:13:00,61.319,61.342,61.319,61.337,61790000.0
2009-02-19 15:14:00,61.331,61.341,61.311,61.311,74110000.0
2009-02-19 15:15:00,61.342,61.342,61.31,61.333,102790000.0
2009-02-19 15:16:00,61.332,61.34,61.309,61.325,127400000.0
2009-02-19 15:17:00,61.32,61.333,61.312,61.318,125940000.0
2009-02-19 15:18:00,61.33,61.33,61.304,61.308,81340000.0
2009-02-19 15:19:00,61.298,61.323,61.298,61.31,86860000.0
2009-02-19 15:20:00,61.303,61.332,61.303,61.332,116940000.0
2009-02-19 15:21:00,61.338,61.338,61.317,61.317,124020000.0
2009-02-19 15:22:00,61.319,61.333,61.314,61.333,103120000.0
2009-02-19 15:23:00,61.327,61.332,61.31,61.332,63410000.0
2009-02-19 15:24:00,61.346,61.347,61.32,61.325,59700000.0
2009-02-19 15:25:00,61.34,61.35,61.325,61.35,93780000.0
2009-02-19 15:26:00,61.346,61.357,61.334,61.337,165360000.0
2009-02-19 15:27:00,61.362,61.362,61.341,61.347,145070000.0
2009-02-19 15:28:00,61.324,61.35,61.324,61.325,106020000.0
2009-02-19 15:29:00,61.344,61.344,61.323,61.323,61310000.0
2009-02-19 15:30:00,61.344,61.355,61.318,61.336,109490000.0
2009-02-19 15:31:00,61.314,61.33,61.272,61.272,76770000.0
2009-02-19 15:32:00,61.275,61.303,61.266,61.303,96970000.0
2009-02-19 15:33:00,61.301,61.313,61.283,61.3,148430000.0
2009-02-19 15:34:00,61.314,61.334,61.305,61.305,128340000.0
2009-02-19 15:35:00,61.312,61.335,61.308,61.317,100210000.0
2009-02-19 15:36:00,61.351,61.369,61.31,61.369,133290000.0
2009-02-19 15:37:00,61.365,61.387,61.351,61.358,117060000.0
2009-02-19 15:38:00,61.361,61.397,61.356,61.366,70000000.0
2009-02-19 15:39:00,61.396,61.401,61.349,61.372,55860000.0
2009-02-19 15:40:00,61.351,61.368,61.337,61.338,85140000.0
2009-02-19 15:41:00,61.354,61.381,61.35,61.381,106640000.0
2009-02-19 15:42:00,61.38,61.38,61.357,61.369,73230000.0
2009-02-19 15:43:00,61.381,61.381,61.363,61.371,113920000.0
2009-02-19 15:44:00,61.396,61.396,61.373,61.376,48300000.0
2009-02-19 15:45:00,61.409,61.435,61.381,61.435,113700000.0
2009-02-19 15:46:00,61.416,61.463,61.416,61.463,87850000.0
2009-02-19 15:47:00,61.46,61.488,61.458,61.471,93400000.0
2009-02-19 15:48:00,61.484,61.493,61.46,61.493,77680000.0
2009-02-19 15:49:00,61.495,61.524,61.495,61.517,92860000.0
2009-02-19 15:50:00,61.537,61.549,61.529,61.539,78460000.0
2009-02-19 15:51:00,61.586,61.655,61.562,61.649,107770000.0
2009-02-19 15:52:00,61.646,61.688,61.646,61.688,87390000.0
2009-02-19 15:53:00,61.679,61.691,61.657,61.661,83540000.0
2009-02-19 15:54:00,61.689,61.732,61.669,61.722,57560000.0
2009-02-19 15:55:00,61.741,61.767,61.727,61.763,54700000.0
2009-02-19 15:56:00,61.764,61.779,61.755,61.775,90660000.0
2009-02-19 15:57:00,61.77,61.77,61.75,61.755,59310000.0
2009-02-19 15:58:00,61.766,61.782,61.761,61.782,98660000.0
2009-02-19 15:59:00,61.773,61.794,61.773,61.787,91470000.0
2009-02-19 16:00:00,61.827,61.827,61.759,61.771,105880000.0
2009-02-19 16:01:00,61.779,61.826,61.775,61.813,65590000.0
2009-02-19 16:02:00,61.849,61.866,61.829,61.863,73260000.0
2009-02-19 16:03:00,61.882,61.882,61.839,61.849,97740000.0
2009-02-19 16:04:00,61.863,61.898,61.863,61.893,104880000.0
2009-02-19 16:05:00,61.897,61.932,61.897,61.909,81820000.0
2009-02-19 16:06:00,61.934,61.934,61.905,61.918,76720000.0
2009-02-19 16:07:00,61.918,61.918,61.86,61.873,46430000.0
2009-02-19 16:08:00,61.865,61.871,61.835,61.839,89330000.0
2009-02-19 16:09:00,61.861,61.861,61.827,61.854,118780000.0
2009-02-19 16:10:00,61.853,61.853,61.829,61.835,109650000.0
2009-02-19 16:11:00,61.824,61.861,61.824,61.861,114190000.0
2009-02-19 16:12:00,61.904,61.921,61.87,61.921,124410000.0
2009-02-19 16:13:00,61.912,61.945,61.907,61.932,128200000.0
2009-02-19 16:14:00,61.941,61.942,61.9,61.942,73760000.0
2009-02-19 16:15:00,61.962,61.962,61.918,61.922,102750000.0
2009-02-19 16:16:00,61.905,61.909,61.866,61.867,71760000.0
2009-02-19 16:17:00,61.881,61.919,61.881,61.919,77510000.0
2009-02-19 16:18:00,61.929,61.929,61.882,61.907,84640000.0
2009-02-19 16:19:00,61.899,61.911,61.883,61.904,93770000.0
2009-02-19 16:20:00,61.903,61.932,61.903,61.932,54690000.0
2009-02-19 16:21:00,61.966,61.966,61.935,61.949,93990000.0
2009-02-19 16:22:00,61.954,61.96,61.935,61.95,79070000.0
2009-02-19 16:23:00,61.938,61.95,61.917,61.92,86070000.0
2009-02-19 16:24:00,61.943,61.943,61.916,61.936,96700000.0
2009-02-19 16:25:00,61.937,61.946,61.921,61.921,71450000.0
2009-02-19 16:26:00,61.922,61.928,61.889,61.896,97470000.0
2009-02-19 16:27:00,61.912,61.912,61.886,61.905,108400000.0
2009-02-19 16:28:00,61.904,61.913,61.883,61.883,79090000.0
2009-02-19 16:29:00,61.885,61.894,61.869,61.877,87380000.0
2009-02-19 16:30:00,61.901,61.901,61.875,61.88,81170000.0
2009-02-19 16:31:00,61.874,61.874,61.843,61.843,65150000.0
2009-02-19 16:32:00,61.85,61.851,61.814,61.851,75610000.0
2009-02-19 16:33:00,61.866,61.866,61.829,61.829,93930000.0
2009-02-19 16:34:00,61.832,61.832,61.8,61.812,85040000.0
2009-02-19 16:35:00,61.81,61.841,61.807,61.827,117770000.0
2009-02-19 16:36:00,61.844,61.844,61.806,61.844,75420000.0
2009-02-19 16:37:00,61.819,61.824,61.77,61.783,57750000.0
2009-02-19 16:38:00,61.779,61.802,61.772,61.772,63150000.0
2009-02-19 16:39:00,61.784,61.784,61.711,61.744,106210000.0
2009-02-19 16:40:00,61.724,61.724,61.694,61.723,140420000.0
2009-02-19 16:41:00,61.717,61.732,61.706,61.717,71960000.0
2009-02-19 16:42:00,61.741,61.746,61.724,61.724,103730000.0
2009-02-19 16:43:00,61.754,61.767,61.741,61.758,89600000.0
2009-02-19 16:44:00,61.749,61.775,61.749,61.775,122080000.0
2009-02-19 16:45:00,61.774,61.774,61.761,61.771,87050000.0
2009-02-19 16:46:00,61.777,61.79,61.746,61.783,55140000.0
2009-02-19 16:47:00,61.776,61.792,61.758,61.777,50360000.0
2009-02-19 16:48:00,61.781,61.782,61.758,61.779,49420000.0
2009-02-19 16:49:00,61.752,61.771,61.737,61.759,72840000.0
2009-02-19 16:50:00,61.766,61.782,61.746,61.759,71080000.0
2009-02-19 16:51:00,61.758,61.772,61.754,61.763,76870000.0
2009-02-19 16:52:00,61.772,61.772,61.747,61.749,95070000.0
2009-02-19 16:53:00,61.763,61.763,61.737,61.756,53520000.0
2009-02-19 16:54:00,61.758,61.771,61.736,61.741,61350000.0
2009-02-19 16:55:00,61.752,61.773,61.752,61.773,81930000.0
2009-02-19 16:56:00,61.784,61.811,61.775,61.811,82760000.0
2009-02-19 16:57:00,61.814,61.814,61.781,61.795,85570000.0
2009-02-19 16:58:00,61.799,61.813,61.781,61.801,85310000.0
2009-02-19 16:59:00,61.768,61.78,61.763,61.777,46310000.0
2009-02-19 17:00:00,61.785,61.785,61.715,61.755,53490000.0
2009-02-19 17:01:00,61.743,61.752,61.666,61.674,64150000.0
2009-02-19 17:02:00,61.693,61.738,61.681,61.728,89510000.0
2009-02-19 17:03:00,61.741,61.741,61.705,61.735,65140000.0
2009-02-19 17:04:00,61.747,61.753,61.733,61.746,44270000.0
2009-02-19 17:05:00,61.753,61.753,61.705,61.718,118340000.0
2009-02-19 17:06:00,61.722,61.722,61.705,61.715,125860000.0
2009-02-19 17:07:00,61.709,61.723,61.703,61.708,81650000.0
2009-02-19 17:08:00,61.719,61.739,61.714,61.735,65170000.0
2009-02-19 17:09:00,61.746,61.759,61.736,61.748,103080000.0
2009-02-19 17:10:00,61.735,61.751,61.732,61.738,101460000.0
2009-02-19 17:11:00,61.735,61.735,61.696,61.728,47330000.0
2009-02-19 17:12:00,61.726,61.743,61.708,61.743,41250000.0
2009-02-19 17:13:00,61.738,61.754,61.732,61.732,46340000.0
2009-02-19 17:14:00,61.734,61.74,61.713,61.732,61990000.0
2009-02-19 17:15:00,61.738,61.743,61.71,61.726,34450000.0
2009-02-19 17:16:00,61.73,61.734,61.721,61.731,54150000.0
2009-02-19 17:17:00,61.736,61.736,61.713,61.713,33460000.0
2009-02-19 17:18:00,61.723,61.723,61.684,61.697,78630000.0
2009-02-19 17:19:00,61.696,61.701,61.682,61.686,102160000.0
2009-02-19 17:20:00,61.677,61.701,61.673,61.697,38500000.0
2009-02-19 17:21:00,61.704,61.742,61.666,61.666,34410000.0
2009-02-19 17:22:00,61.672,61.68,61.654,61.667,57680000.0
2009-02-19 17:23:00,61.657,61.673,61.642,61.673,69190000.0
2009-02-19 17:24:00,61.672,61.672,61.645,61.657,109670000.0
2009-02-19 17:25:00,61.654,61.662,61.624,61.624,61310000.0
2009-02-19 17:26:00,61.635,61.635,61.595,61.617,132650000.0
2009-02-19 17:27:00,61.629,61.629,61.596,61.597,111380000.0
2009-02-19 17:28:00,61.587,61.62,61.576,61.609,49820000.0
2009-02-19 17:29:00,61.626,61.637,61.612,61.628,34530000.0
2009-02-19 17:30:00,61.653,61.653,61.612,61.613,40170000.0
2009-02-19 17:31:00,61.623,61.629,61.601,61.601,46360000.0
2009-02-19 17:32:00,61.609,61.622,61.604,61.616,32370000.0
2009-02-19 17:33:00,61.622,61.622,61.593,61.597,12020000.0
2009-02-19 17:34:00,61.584,61.6,61.567,61.567,41810000.0
2009-02-19 17:35:00,61.569,61.583,61.564,61.57,64440000.0
2009-02-19 17:36:00,61.593,61.593,61.566,61.586,49030000.0
2009-02-19 17:37:00,61.59,61.619,61.586,61.614,56000000.0
2009-02-19 17:38:00,61.611,61.623,61.605,61.614,50520000.0
2009-02-19 17:39:00,61.628,61.64,61.623,61.628,34870000.0
2009-02-19 17:40:00,61.611,61.633,61.607,61.633,79980000.0
2009-02-19 17:41:00,61.62,61.641,61.593,61.601,83160000.0
2009-02-19 17:42:00,61.622,61.629,61.594,61.594,46230000.0
2009-02-19 17:43:00,61.602,61.627,61.602,61.624,52570000.0
2009-02-19 17:44:00,61.617,61.637,61.61,61.61,30560000.0
2009-02-19 17:45:00,61.625,61.632,61.611,61.611,21010000.0
2009-02-19 17:46:00,61.617,61.619,61.596,61.614,65310000.0
2009-02-19 17:47:00,61.623,61.639,61.615,61.637,72450000.0
2009-02-19 17:48:00,61.658,61.66,61.634,61.638,35020000.0
2009-02-19 17:49:00,61.655,61.678,61.655,61.669,67630000.0
2009-02-19 17:50:00,61.684,61.684,61.655,61.659,118420000.0
2009-02-19 17:51:00,61.687,61.692,61.665,61.678,70790000.0
2009-02-19 17:52:00,61.667,61.674,61.648,61.66,40010000.0
2009-02-19 17:53:00,61.646,61.649,61.631,61.631,36740000.0
2009-02-19 17:54:00,61.646,61.646,61.634,61.638,47020000.0
2009-02-19 17:55:00,61.649,61.655,61.642,61.644,136160000.0
2009-02-19 17:56:00,61.649,61.664,61.645,61.658,64670000.0
2009-02-19 17:57:00,61.671,61.671,61.591,61.601,81640000.0
2009-02-19 17:58:00,61.602,61.602,61.548,61.559,43490000.0
2009-02-19 17:59:00,61.561,61.592,61.545,61.592,81420000.0
2009-02-19 18:00:00,61.612,61.612,61.593,61.604,94410000.0
2009-02-19 18:01:00,61.601,61.62,61.578,61.599,77230000.0
2009-02-19 18:02:00,61.608,61.622,61.596,61.612,66740000.0
2009-02-19 18:03:00,61.645,61.645,61.617,61.628,117890000.0
2009-02-19 18:04:00,61.628,61.631,61.615,61.62,119160000.0
2009-02-19 18:05:00,61.628,61.633,61.612,61.612,86320000.0
2009-02-19 18:06:00,61.643,61.643,61.613,61.628,84990000.0
2009-02-19 18:07:00,61.61,61.642,61.61,61.638,92640000.0
2009-02-19 18:08:00,61.63,61.658,61.628,61.645,69120000.0
2009-02-19 18:09:00,61.682,61.682,61.655,61.673,113310000.0
2009-02-19 18:10:00,61.657,61.692,61.653,61.653,81330000.0
2009-02-19 18:11:00,61.671,61.7,61.665,61.665,90310000.0
2009-02-19 18:12:00,61.713,61.713,61.671,61.694,73030000.0
2009-02-19 18:13:00,61.7,61.713,61.694,61.708,78130000.0
2009-02-19 18:14:00,61.689,61.692,61.674,61.674,82510000.0
2009-02-19 18:15:00,61.687,61.687,61.681,61.686,73470000.0
2009-02-19 18:16:00,61.679,61.692,61.676,61.687,85860000.0
2009-02-19 18:17:00,61.689,61.751,61.689,61.751,86550000.0
2009-02-19 18:18:00,61.765,61.785,61.732,61.732,83590000.0
2009-02-19 18:19:00,61.748,61.761,61.745,61.758,69940000.0
2009-02-19 18:20:00,61.745,61.745,61.723,61.723,126640000.0
2009-02-19 18:21:00,61.734,61.747,61.719,61.723,115350000.0
2009-02-19 18:22:00,61.706,61.708,61.68,61.689,105380000.0
2009-02-19 18:23:00,61.675,61.684,61.671,61.677,59480000.0
2009-02-19 18:24:00,61.688,61.695,61.676,61.689,91930000.0
2009-02-19 18:25:00,61.688,61.693,61.678,61.68,86310000.0
2009-02-19 18:26:00,61.675,61.683,61.661,61.675,61020000.0
2009-02-19 18:27:00,61.693,61.693,61.661,61.661,21270000.0
2009-02-19 18:28:00,61.67,61.684,61.664,61.684,73550000.0
2009-02-19 18:29:00,61.677,61.688,61.668,61.677,46470000.0
2009-02-19 18:30:00,61.683,61.683,61.656,61.667,95980000.0
2009-02-19 18:31:00,61.676,61.676,61.652,61.666,138570000.0
2009-02-19 18:32:00,61.674,61.674,61.666,61.666,61000000.0
2009-02-19 18:33:00,61.691,61.691,61.614,61.651,54780000.0
2009-02-19 18:34:00,61.645,61.675,61.645,61.668,58960000.0
2009-02-19 18:35:00,61.677,61.701,61.674,61.687,115450000.0
2009-02-19 18:36:00,61.705,61.705,61.683,61.698,47720000.0
2009-02-19 18:37:00,61.696,61.7,61.675,61.696,56810000.0
2009-02-19 18:38:00,61.678,61.683,61.663,61.663,53330000.0
2009-02-19 18:39:00,61.676,61.676,61.652,61.652,66190000.0
2009-02-19 18:40:00,61.658,61.663,61.625,61.663,77940000.0
2009-02-19 18:41:00,61.659,61.676,61.633,61.665,48030000.0
2009-02-19 18:42:00,61.689,61.689,61.645,61.645,57320000.0
2009-02-19 18:43:00,61.648,61.651,61.634,61.634,59740000.0
2009-02-19 18:44:00,61.644,61.644,61.623,61.633,63430000.0
2009-02-19 18:45:00,61.66,61.66,61.634,61.638,46770000.0
2009-02-19 18:46:00,61.642,61.642,61.629,61.634,38210000.0
2009-02-19 18:47:00,61.643,61.645,61.623,61.629,106800000.0
2009-02-19 18:48:00,61.647,61.647,61.624,61.638,125940000.0
2009-02-19 18:49:00,61.638,61.643,61.621,61.621,106310000.0
2009-02-19 18:50:00,61.629,61.635,61.621,61.635,77850000.0
2009-02-19 18:51:00,61.654,61.654,61.626,61.631,67060000.0
2009-02-19 18:52:00,61.621,61.634,61.621,61.627,29620000.0
2009-02-19 18:53:00,61.614,61.624,61.606,61.624,50570000.0
2009-02-19 18:54:00,61.633,61.633,61.606,61.618,85730000.0
2009-02-19 18:55:00,61.628,61.644,61.626,61.644,135420000.0
2009-02-19 18:56:00,61.644,61.656,61.614,61.614,39440000.0
2009-02-19 18:57:00,61.618,61.635,61.611,61.635,35940000.0
2009-02-19 18:58:00,61.626,61.628,61.583,61.583,30440000.0
2009-02-19 18:59:00,61.57,61.581,61.559,61.577,26940000.0
2009-02-19 19:00:00,61.613,61.613,61.577,61.581,72000000.0
2009-02-19 19:01:00,61.582,61.611,61.582,61.609,69320000.0
2009-02-19 19:02:00,61.619,61.623,61.602,61.617,131110000.0
2009-02-19 19:03:00,61.65,61.65,61.606,61.606,99950000.0
2009-02-19 19:04:00,61.598,61.605,61.598,61.602,87410000.0
2009-02-19 19:05:00,61.598,61.613,61.591,61.607,107160000.0
2009-02-19 19:06:00,61.616,61.622,61.594,61.608,98670000.0
2009-02-19 19:07:00,61.612,61.646,61.609,61.618,94530000.0
2009-02-19 19:08:00,61.608,61.623,61.608,61.623,35380000.0
2009-02-19 19:09:00,61.67,61.67,61.623,61.651,36720000.0
2009-02-19 19:10:00,61.641,61.654,61.641,61.648,22060000.0
2009-02-19 19:11:00,61.636,61.643,61.624,61.628,55230000.0
2009-02-19 19:12:00,61.655,61.655,61.632,61.632,20750000.0
2009-02-19 19:13:00,61.621,61.626,61.619,61.619,41210000.0
2009-02-19 19:14:00,61.611,61.623,61.611,61.619,44020000.0
2009-02-19 19:15:00,61.632,61.642,61.623,61.635,111550000.0
2009-02-19 19:16:00,61.646,61.663,61.641,61.641,84680000.0
2009-02-19 19:17:00,61.639,61.639,61.635,61.637,68710000.0
2009-02-19 19:18:00,61.666,61.692,61.654,61.674,89070000.0
2009-02-19 19:19:00,61.709,61.743,61.696,61.735,132430000.0
2009-02-19 19:20:00,61.73,61.749,61.724,61.735,103000000.0
2009-02-19 19:21:00,61.753,61.756,61.73,61.756,160880000.0
2009-02-19 19:22:00,61.738,61.769,61.738,61.764,115670000.0
2009-02-19 19:23:00,61.751,61.777,61.751,61.761,88810000.0
2009-02-19 19:24:00,61.783,61.783,61.767,61.777,80890000.0
2009-02-19 19:25:00,61.753,61.773,61.753,61.768,96930000.0
2009-02-19 19:26:00,61.768,61.773,61.747,61.768,64050000.0
2009-02-19 19:27:00,61.774,61.774,61.733,61.757,81880000.0
2009-02-19 19:28:00,61.736,61.738,61.709,61.728,74220000.0
2009-02-19 19:29:00,61.711,61.721,61.694,61.694,32590000.0
2009-02-19 19:30:00,61.712,61.712,61.677,61.687,80070000.0
2009-02-19 19:31:00,61.686,61.694,61.672,61.672,71610000.0
2009-02-19 19:32:00,61.679,61.688,61.679,61.685,131680000.0
2009-02-19 19:33:00,61.706,61.706,61.67,61.671,90240000.0
2009-02-19 19:34:00,61.666,61.674,61.661,61.674,88520000.0
2009-02-19 19:35:00,61.66,61.672,61.654,61.659,75050000.0
2009-02-19 19:36:00,61.685,61.685,61.655,61.661,94690000.0
2009-02-19 19:37:00,61.666,61.667,61.659,61.665,52660000.0
2009-02-19 19:38:00,61.668,61.674,61.668,61.669,47210000.0
2009-02-19 19:39:00,61.694,61.694,61.67,61.67,78920000.0
2009-02-19 19:40:00,61.671,61.684,61.67,61.67,73240000.0
2009-02-19 19:41:00,61.678,61.679,61.67,61.675,74020000.0
2009-02-19 19:42:00,61.685,61.685,61.664,61.668,75860000.0
2009-02-19 19:43:00,61.666,61.672,61.653,61.66,62530000.0
2009-02-19 19:44:00,61.648,61.666,61.648,61.666,69580000.0
2009-02-19 19:45:00,61.684,61.684,61.658,61.668,68580000.0
2009-02-19 19:46:00,61.673,61.673,61.65,61.65,46510000.0
2009-02-19 19:47:00,61.657,61.666,61.644,61.656,100670000.0
2009-02-19 19:48:00,61.654,61.654,61.634,61.649,103490000.0
2009-02-19 19:50:00,61.635,61.644,61.629,61.629,67990000.0
2009-02-19 19:51:00,61.651,61.651,61.637,61.637,12100000.0
2009-02-19 19:52:00,61.652,61.684,61.641,61.684,45900000.0
2009-02-19 19:53:00,61.671,61.689,61.671,61.677,28450000.0
2009-02-19 19:54:00,61.722,61.722,61.68,61.68,46300000.0
2009-02-19 19:55:00,61.673,61.699,61.673,61.682,27500000.0
2009-02-19 19:56:00,61.674,61.701,61.674,61.679,33540000.0
2009-02-19 19:57:00,61.715,61.715,61.692,61.692,37850000.0
2009-02-19 19:58:00,61.682,61.701,61.682,61.696,68360000.0
2009-02-19 19:59:00,61.688,61.698,61.668,61.681,103670000.0
2009-02-19 20:00:00,61.694,61.697,61.675,61.697,77360000.0
2009-02-19 20:01:00,61.684,61.69,61.672,61.672,77270000.0
2009-02-19 20:02:00,61.666,61.678,61.656,61.675,79470000.0
2009-02-19 20:03:00,61.706,61.706,61.683,61.689,134040000.0
2009-02-19 20:04:00,61.687,61.699,61.687,61.696,134340000.0
2009-02-19 20:05:00,61.706,61.707,61.699,61.701,147040000.0
2009-02-19 20:06:00,61.713,61.714,61.695,61.714,122990000.0
2009-02-19 20:07:00,61.714,61.736,61.714,61.736,57350000.0
2009-02-19 20:08:00,61.75,61.765,61.746,61.765,100300000.0
2009-02-19 20:09:00,61.786,61.786,61.765,61.782,74620000.0
2009-02-19 20:10:00,61.78,61.794,61.774,61.779,75150000.0
2009-02-19 20:11:00,61.784,61.784,61.763,61.778,85090000.0
2009-02-19 20:12:00,61.794,61.794,61.749,61.752,61140000.0
2009-02-19 20:13:00,61.748,61.763,61.744,61.763,54960000.0
2009-02-19 20:14:00,61.766,61.766,61.752,61.758,62070000.0
2009-02-19 20:15:00,61.786,61.786,61.763,61.784,120630000.0
2009-02-19 20:16:00,61.778,61.797,61.756,61.756,108180000.0
2009-02-19 20:17:00,61.782,61.803,61.782,61.796,110840000.0
2009-02-19 20:18:00,61.819,61.819,61.763,61.77,84610000.0
2009-02-19 20:19:00,61.76,61.773,61.753,61.773,73190000.0
2009-02-19 20:20:00,61.768,61.774,61.76,61.766,70340000.0
2009-02-19 20:21:00,61.81,61.815,61.774,61.798,59660000.0
2009-02-19 20:23:00,61.805,61.805,61.785,61.796,99080000.0
2009-02-19 20:24:00,61.806,61.811,61.787,61.811,70760000.0
2009-02-19 20:25:00,61.826,61.833,61.816,61.826,72820000.0
2009-02-19 20:26:00,61.818,61.827,61.818,61.827,68330000.0
2009-02-19 20:27:00,61.847,61.847,61.823,61.831,79590000.0
2009-02-19 20:28:00,61.818,61.828,61.818,61.828,84980000.0
2009-02-19 20:29:00,61.819,61.835,61.814,61.819,39010000.0
2009-02-19 20:30:00,61.823,61.823,61.804,61.818,72680000.0
2009-02-19 20:31:00,61.811,61.831,61.806,61.812,85090000.0
2009-02-19 20:32:00,61.829,61.829,61.813,61.816,90440000.0
2009-02-19 20:33:00,61.833,61.833,61.813,61.82,89380000.0
2009-02-19 20:34:00,61.803,61.814,61.803,61.812,42450000.0
2009-02-19 20:35:00,61.813,61.82,61.806,61.81,90220000.0
2009-02-19 20:36:00,61.804,61.821,61.799,61.809,78650000.0
2009-02-19 20:37:00,61.803,61.823,61.797,61.805,115730000.0
2009-02-19 20:38:00,61.823,61.836,61.817,61.836,117580000.0
2009-02-19 20:39:00,61.839,61.84,61.816,61.826,111810000.0
2009-02-19 20:40:00,61.83,61.839,61.809,61.82,104850000.0
2009-02-19 20:41:00,61.805,61.827,61.805,61.82,38130000.0
2009-02-19 20:42:00,61.832,61.832,61.801,61.815,27100000.0
2009-02-19 20:43:00,61.801,61.803,61.794,61.795,65700000.0
2009-02-19 20:44:00,61.8,61.8,61.781,61.783,105720000.0
2009-02-19 20:45:00,61.797,61.811,61.792,61.803,77390000.0
2009-02-19 20:46:00,61.785,61.795,61.76,61.76,103900000.0
2009-02-19 20:47:00,61.762,61.762,61.73,61.738,97420000.0
2009-02-19 20:48:00,61.749,61.749,61.722,61.731,112320000.0
2009-02-19 20:49:00,61.73,61.74,61.724,61.74,75710000.0
2009-02-19 20:50:00,61.723,61.734,61.715,61.715,92750000.0
2009-02-19 20:51:00,61.735,61.735,61.704,61.715,84880000.0
2009-02-19 20:52:00,61.708,61.716,61.7,61.7,55140000.0
2009-02-19 20:53:00,61.71,61.722,61.707,61.717,138320000.0
2009-02-19 20:54:00,61.725,61.725,61.674,61.674,72850000.0
2009-02-19 20:55:00,61.682,61.693,61.68,61.68,82790000.0
2009-02-19 20:56:00,61.689,61.689,61.652,61.661,94080000.0
2009-02-19 20:57:00,61.668,61.672,61.654,61.659,80170000.0
2009-02-19 20:58:00,61.662,61.662,61.641,61.655,114150000.0
2009-02-19 20:59:00,61.641,61.661,61.641,61.659,103510000.0
2009-02-19 21:00:00,61.672,61.691,61.659,61.681,76670000.0
2009-02-19 21:01:00,61.704,61.704,61.688,61.703,50660000.0
2009-02-19 21:02:00,61.708,61.721,61.702,61.712,61110000.0
2009-02-19 21:03:00,61.73,61.73,61.711,61.719,66110000.0
2009-02-19 21:04:00,61.721,61.739,61.716,61.716,104190000.0
2009-02-19 21:05:00,61.71,61.724,61.71,61.724,65550000.0
2009-02-19 21:06:00,61.736,61.751,61.725,61.743,46100000.0
2009-02-19 21:07:00,61.732,61.744,61.732,61.737,69160000.0
2009-02-19 21:08:00,61.74,61.755,61.732,61.755,118090000.0
2009-02-19 21:09:00,61.775,61.775,61.746,61.758,91480000.0
2009-02-19 21:10:00,61.754,61.782,61.75,61.768,58490000.0
2009-02-19 21:11:00,61.79,61.8,61.784,61.788,43100000.0
2009-02-19 21:12:00,61.802,61.802,61.774,61.795,62300000.0
2009-02-19 21:13:00,61.787,61.787,61.767,61.768,96570000.0
2009-02-19 21:14:00,61.761,61.781,61.761,61.778,109570000.0
2009-02-19 21:15:00,61.794,61.794,61.768,61.771,105590000.0
2009-02-19 21:16:00,61.778,61.796,61.776,61.796,121280000.0
2009-02-19 21:17:00,61.786,61.792,61.774,61.785,90200000.0
2009-02-19 21:18:00,61.798,61.811,61.784,61.793,77520000.0
2009-02-19 21:19:00,61.797,61.797,61.786,61.788,70570000.0
2009-02-19 21:20:00,61.791,61.81,61.791,61.806,75120000.0
2009-02-19 21:21:00,61.814,61.816,61.805,61.808,58170000.0
2009-02-19 21:22:00,61.79,61.81,61.79,61.806,68100000.0
2009-02-19 21:23:00,61.816,61.816,61.799,61.799,77130000.0
2009-02-19 21:24:00,61.825,61.825,61.805,61.807,99300000.0
2009-02-19 21:25:00,61.804,61.814,61.801,61.801,131950000.0
2009-02-19 21:26:00,61.812,61.829,61.802,61.818,130130000.0
2009-02-19 21:27:00,61.828,61.84,61.821,61.827,79090000.0
2009-02-19 21:28:00,61.825,61.835,61.806,61.835,85910000.0
2009-02-19 21:29:00,61.83,61.844,61.83,61.834,118580000.0
2009-02-19 21:30:00,61.853,61.853,61.833,61.841,118730000.0
2009-02-19 21:31:00,61.819,61.835,61.819,61.835,99810000.0
2009-02-19 21:32:00,61.828,61.834,61.824,61.834,63080000.0
2009-02-19 21:33:00,61.844,61.844,61.829,61.835,54650000.0
2009-02-19 21:34:00,61.824,61.832,61.818,61.818,100700000.0
2009-02-19 21:35:00,61.828,61.85,61.824,61.85,170240000.0
2009-02-19 21:36:00,61.84,61.844,61.82,61.826,151730000.0
2009-02-19 21:37:00,61.813,61.829,61.811,61.82,102700000.0
2009-02-19 21:38:00,61.825,61.825,61.81,61.812,71920000.0
2009-02-19 21:39:00,61.835,61.845,61.824,61.841,107310000.0
2009-02-19 21:40:00,61.837,61.85,61.832,61.84,82860000.0
2009-02-19 21:41:00,61.831,61.857,61.831,61.845,93360000.0
2009-02-19 21:42:00,61.856,61.875,61.852,61.857,137220000.0
2009-02-19 21:43:00,61.839,61.852,61.83,61.832,141780000.0
2009-02-19 21:44:00,61.831,61.841,61.827,61.836,102960000.0
2009-02-19 21:45:00,61.851,61.864,61.84,61.847,128580000.0
2009-02-19 21:46:00,61.844,61.848,61.839,61.841,108670000.0
2009-02-19 21:47:00,61.834,61.848,61.834,61.84,65370000.0
2009-02-19 21:48:00,61.859,61.865,61.85,61.854,59870000.0
2009-02-19 21:49:00,61.846,61.85,61.836,61.836,82540000.0
2009-02-19 21:50:00,61.843,61.85,61.837,61.837,95380000.0
2009-02-19 21:51:00,61.858,61.858,61.816,61.82,69520000.0
2009-02-19 21:52:00,61.818,61.832,61.812,61.819,123190000.0
2009-02-19 21:53:00,61.824,61.824,61.816,61.824,44280000.0
2009-02-19 21:54:00,61.834,61.834,61.811,61.811,123690000.0
2009-02-19 21:55:00,61.827,61.827,61.812,61.824,83230000.0
2009-02-19 21:56:00,61.828,61.844,61.813,61.844,86720000.0
2009-02-19 21:57:00,61.855,61.855,61.829,61.839,80610000.0
2009-02-19 21:58:00,61.821,61.837,61.819,61.819,86450000.0
2009-02-19 21:59:00,61.827,61.833,61.819,61.828,82030000.0
2009-02-19 22:00:00,61.834,61.834,61.82,61.826,109830000.0
2009-02-19 22:01:00,61.826,61.829,61.824,61.828,90050000.0
2009-02-19 22:02:00,61.821,61.835,61.821,61.835,80380000.0
2009-02-19 22:03:00,61.854,61.854,61.835,61.835,55700000.0
2009-02-19 22:04:00,61.823,61.829,61.813,61.821,55290000.0
2009-02-19 22:05:00,61.816,61.823,61.813,61.813,85020000.0
2009-02-19 22:06:00,61.824,61.824,61.81,61.81,58950000.0
2009-02-19 22:07:00,61.824,61.834,61.817,61.834,89990000.0
2009-02-19 22:08:00,61.837,61.837,61.827,61.836,107370000.0
2009-02-19 22:09:00,61.841,61.841,61.814,61.828,99240000.0
2009-02-19 22:10:00,61.819,61.825,61.818,61.825,59350000.0
2009-02-19 22:11:00,61.823,61.823,61.808,61.817,74520000.0
2009-02-19 22:12:00,61.834,61.834,61.808,61.818,86560000.0
2009-02-19 22:13:00,61.797,61.809,61.79,61.801,115180000.0
2009-02-19 22:14:00,61.81,61.815,61.795,61.808,85310000.0
2009-02-19 22:15:00,61.811,61.811,61.777,61.777,82210000.0
2009-02-19 22:16:00,61.782,61.785,61.772,61.772,48310000.0
2009-02-19 22:17:00,61.763,61.782,61.755,61.768,95140000.0
2009-02-19 22:18:00,61.785,61.785,61.763,61.769,121860000.0
2009-02-19 22:19:00,61.759,61.767,61.752,61.76,105000000.0
2009-02-19 22:20:00,61.747,61.771,61.747,61.765,128890000.0
2009-02-19 22:21:00,61.793,61.812,61.782,61.799,127300000.0
2009-02-19 22:22:00,61.812,61.824,61.812,61.817,125310000.0
2009-02-19 22:23:00,61.817,61.827,61.817,61.821,79680000.0
2009-02-19 22:24:00,61.835,61.835,61.816,61.817,108840000.0
2009-02-19 22:25:00,61.813,61.821,61.806,61.821,74620000.0
2009-02-19 22:26:00,61.823,61.829,61.819,61.82,82620000.0
2009-02-19 22:27:00,61.842,61.842,61.824,61.824,89900000.0
2009-02-19 22:28:00,61.825,61.825,61.809,61.816,91420000.0
2009-02-19 22:29:00,61.81,61.818,61.81,61.81,60870000.0
2009-02-19 22:30:00,61.813,61.813,61.791,61.798,97780000.0
2009-02-19 22:31:00,61.809,61.81,61.807,61.808,78080000.0
2009-02-19 22:32:00,61.801,61.815,61.801,61.815,83470000.0
2009-02-19 22:33:00,61.826,61.826,61.804,61.809,96340000.0
2009-02-19 22:34:00,61.818,61.818,61.807,61.807,73530000.0
2009-02-19 22:35:00,61.802,61.816,61.801,61.808,93400000.0
2009-02-19 22:36:00,61.827,61.827,61.817,61.817,107850000.0
2009-02-19 22:37:00,61.801,61.814,61.801,61.806,83540000.0
2009-02-19 22:38:00,61.797,61.802,61.785,61.786,91570000.0
2009-02-19 22:39:00,61.797,61.797,61.764,61.764,79380000.0
2009-02-19 22:40:00,61.774,61.775,61.763,61.763,63460000.0
2009-02-19 22:41:00,61.768,61.772,61.753,61.758,61740000.0
2009-02-19 22:42:00,61.792,61.792,61.752,61.761,104370000.0
2009-02-19 22:43:00,61.751,61.772,61.749,61.755,92220000.0
2009-02-19 22:44:00,61.769,61.779,61.758,61.778,116470000.0
2009-02-19 22:45:00,61.801,61.801,61.775,61.781,76940000.0
2009-02-19 22:46:00,61.786,61.786,61.78,61.78,53700000.0
2009-02-19 22:47:00,61.778,61.78,61.777,61.778,65180000.0
2009-02-19 22:48:00,61.796,61.796,61.776,61.778,110600000.0
2009-02-19 22:49:00,61.786,61.786,61.779,61.786,139940000.0
2009-02-19 22:50:00,61.779,61.788,61.778,61.778,79620000.0
2009-02-19 22:51:00,61.778,61.804,61.77,61.77,101850000.0
2009-02-19 22:52:00,61.755,61.765,61.754,61.756,98440000.0
2009-02-19 22:53:00,61.758,61.772,61.758,61.759,124720000.0
2009-02-19 22:54:00,61.784,61.784,61.752,61.752,83590000.0
2009-02-19 22:55:00,61.748,61.748,61.739,61.739,57340000.0
2009-02-19 22:56:00,61.745,61.745,61.729,61.729,54980000.0
2009-02-19 22:57:00,61.753,61.753,61.731,61.731,48370000.0
2009-02-19 22:58:00,61.736,61.737,61.728,61.728,75460000.0
2009-02-19 22:59:00,61.74,61.74,61.728,61.728,65210000.0
2009-02-19 23:00:00,61.752,61.752,61.706,61.706,75640000.0
2009-02-19 23:01:00,61.687,61.687,61.68,61.68,93040000.0
2009-02-19 23:02:00,61.687,61.695,61.683,61.695,57460000.0
2009-02-19 23:03:00,61.722,61.722,61.692,61.692,61220000.0
2009-02-19 23:04:00,61.681,61.686,61.68,61.685,92120000.0
2009-02-19 23:05:00,61.711,61.714,61.699,61.714,79340000.0
2009-02-19 23:06:00,61.73,61.73,61.698,61.698,77030000.0
2009-02-19 23:07:00,61.703,61.712,61.69,61.69,86980000.0
2009-02-19 23:09:00,61.711,61.711,61.683,61.683,50450000.0
2009-02-19 23:10:00,61.682,61.682,61.66,61.668,71670000.0
2009-02-19 23:11:00,61.659,61.66,61.656,61.657,81410000.0
2009-02-19 23:12:00,61.673,61.675,61.645,61.653,71110000.0
2009-02-19 23:13:00,61.639,61.64,61.637,61.638,38840000.0
2009-02-19 23:14:00,61.649,61.649,61.639,61.647,107150000.0
2009-02-19 23:15:00,61.673,61.673,61.654,61.673,115280000.0
2009-02-19 23:16:00,61.673,61.693,61.673,61.687,82870000.0
2009-02-19 23:18:00,61.701,61.701,61.678,61.678,103240000.0
2009-02-19 23:19:00,61.684,61.688,61.68,61.68,96990000.0
2009-02-19 23:20:00,61.687,61.687,61.681,61.681,46410000.0
2009-02-19 23:21:00,61.698,61.698,61.686,61.686,38070000.0
2009-02-19 23:22:00,61.677,61.685,61.677,61.68,47130000.0
2009-02-19 23:23:00,61.683,61.683,61.678,61.68,10930000.0
2009-02-19 23:24:00,61.697,61.697,61.671,61.671,29190000.0
2009-02-19 23:25:00,61.656,61.667,61.652,61.658,63580000.0
2009-02-19 23:26:00,61.672,61.676,61.672,61.672,34120000.0
2009-02-19 23:27:00,61.697,61.697,61.668,61.67,74640000.0
2009-02-19 23:28:00,61.679,61.679,61.674,61.676,106880000.0
2009-02-19 23:29:00,61.667,61.676,61.667,61.676,42780000.0
2009-02-19 23:30:00,61.696,61.698,61.69,61.69,40060000.0
2009-02-19 23:31:00,61.667,61.669,61.666,61.667,64480000.0
2009-02-19 23:32:00,61.677,61.687,61.677,61.687,67900000.0
2009-02-19 23:33:00,61.693,61.693,61.67,61.67,101910000.0
2009-02-19 23:34:00,61.675,61.68,61.67,61.67,64720000.0
2009-02-19 23:35:00,61.665,61.682,61.665,61.674,130260000.0
2009-02-19 23:36:00,61.664,61.664,61.648,61.648,103050000.0
2009-02-19 23:37:00,61.639,61.646,61.638,61.638,47660000.0
2009-02-19 23:39:00,61.663,61.663,61.645,61.651,44830000.0
2009-02-19 23:40:00,61.638,61.647,61.638,61.644,46800000.0
2009-02-19 23:41:00,61.641,61.664,61.641,61.664,31220000.0
2009-02-19 23:42:00,61.656,61.658,61.656,61.657,13510000.0
2009-02-19 23:43:00,61.636,61.639,61.636,61.639,42060000.0
2009-02-19 23:44:00,61.628,61.629,61.627,61.628,63300000.0
2009-02-19 23:45:00,61.65,61.65,61.614,61.614,43510000.0
2009-02-19 23:46:00,61.598,61.599,61.597,61.599,59960000.0
2009-02-19 23:47:00,61.608,61.608,61.601,61.605,53300000.0
2009-02-19 23:48:00,61.614,61.623,61.592,61.623,36100000.0
2009-02-19 23:49:00,61.615,61.62,61.612,61.613,84540000.0
2009-02-19 23:50:00,61.622,61.628,61.619,61.626,73090000.0
2009-02-19 23:51:00,61.64,61.64,61.612,61.612,41820000.0
2009-02-19 23:52:00,61.597,61.598,61.595,61.597,49210000.0
2009-02-19 23:53:00,61.603,61.604,61.599,61.604,30700000.0
2009-02-19 23:54:00,61.633,61.633,61.613,61.613,23510000.0
2009-02-19 23:55:00,61.599,61.619,61.593,61.593,63500000.0
2009-02-19 23:57:00,61.617,61.617,61.609,61.609,28620000.0
2009-02-19 23:59:00,61.597,61.597,61.588,61.588,104610000.0
2009-02-20 00:00:00,61.615,61.615,61.592,61.592,60770000.0
2009-02-20 00:03:00,61.608,61.608,61.601,61.601,46090000.0
2009-02-20 00:04:00,61.589,61.596,61.581,61.581,129760000.0
2009-02-20 00:05:00,61.589,61.605,61.585,61.605,62210000.0
2009-02-20 00:06:00,61.598,61.598,61.589,61.593,74110000.0
2009-02-20 00:07:00,61.587,61.596,61.587,61.596,43670000.0
2009-02-20 00:08:00,61.608,61.614,61.599,61.606,80970000.0
2009-02-20 00:09:00,61.586,61.592,61.581,61.592,94180000.0
2009-02-20 00:10:00,61.576,61.586,61.571,61.571,81700000.0
2009-02-20 00:11:00,61.579,61.586,61.579,61.586,62180000.0
2009-02-20 00:12:00,61.588,61.595,61.582,61.589,121550000.0
2009-02-20 00:13:00,61.598,61.598,61.588,61.588,121580000.0
2009-02-20 00:14:00,61.599,61.601,61.597,61.598,82640000.0
2009-02-20 00:15:00,61.615,61.615,61.591,61.591,89130000.0
2009-02-20 00:16:00,61.596,61.605,61.589,61.593,89120000.0
2009-02-20 00:17:00,61.597,61.597,61.594,61.597,61720000.0
2009-02-20 00:18:00,61.586,61.591,61.586,61.587,115360000.0
2009-02-20 00:20:00,61.606,61.606,61.598,61.598,82610000.0
2009-02-20 00:21:00,61.58,61.586,61.58,61.586,66030000.0
2009-02-20 00:22:00,61.577,61.579,61.576,61.579,78560000.0
2009-02-20 00:23:00,61.588,61.588,61.581,61.581,79870000.0
2009-02-20 00:24:00,61.594,61.594,61.579,61.579,76490000.0
2009-02-20 00:25:00,61.587,61.587,61.573,61.573,94830000.0
2009-02-20 00:26:00,61.578,61.581,61.577,61.579,83310000.0
2009-02-20 00:27:00,61.598,61.598,61.59,61.59,75720000.0
2009-02-20 00:28:00,61.569,61.579,61.569,61.571,71670000.0
2009-02-20 00:30:00,61.586,61.586,61.572,61.572,110660000.0
2009-02-20 00:32:00,61.561,61.575,61.561,61.562,66490000.0
2009-02-20 00:33:00,61.586,61.586,61.573,61.573,92270000.0
2009-02-20 00:34:00,61.563,61.589,61.563,61.587,85620000.0
2009-02-20 00:35:00,61.578,61.597,61.578,61.597,61070000.0
2009-02-20 00:36:00,61.586,61.586,61.579,61.579,20740000.0
2009-02-20 00:37:00,61.569,61.577,61.569,61.577,77570000.0
2009-02-20 00:38:00,61.565,61.58,61.546,61.573,45400000.0
2009-02-20 00:39:00,61.547,61.547,61.539,61.539,97950000.0
2009-02-20 00:40:00,61.546,61.546,61.537,61.537,134060000.0
2009-02-20 00:41:00,61.551,61.572,61.551,61.572,58230000.0
2009-02-20 00:42:00,61.562,61.562,61.539,61.539,52300000.0
2009-02-20 00:43:00,61.544,61.544,61.534,61.534,62760000.0
2009-02-20 00:44:00,61.523,61.531,61.519,61.528,115370000.0
2009-02-20 00:45:00,61.575,61.575,61.552,61.552,55280000.0
2009-02-20 00:46:00,61.557,61.557,61.551,61.556,54330000.0
2009-02-20 00:47:00,61.551,61.559,61.55,61.559,59280000.0
2009-02-20 00:48:00,61.584,61.584,61.539,61.542,67170000.0
2009-02-20 00:49:00,61.521,61.546,61.521,61.546,85400000.0
2009-02-20 00:50:00,61.538,61.54,61.53,61.538,50920000.0
2009-02-20 00:51:00,61.555,61.555,61.531,61.537,63120000.0
2009-02-20 00:52:00,61.531,61.538,61.531,61.531,56370000.0
2009-02-20 00:53:00,61.537,61.543,61.535,61.537,66000000.0
2009-02-20 00:55:00,61.533,61.533,61.516,61.516,41930000.0
2009-02-20 00:56:00,61.525,61.531,61.525,61.529,97540000.0
2009-02-20 00:57:00,61.536,61.536,61.521,61.521,126530000.0
2009-02-20 01:00:00,61.535,61.535,61.51,61.51,63690000.0
2009-02-20 01:01:00,61.518,61.526,61.511,61.511,31280000.0
2009-02-20 01:02:00,61.522,61.534,61.515,61.525,53040000.0
2009-02-20 01:03:00,61.517,61.519,61.51,61.519,76870000.0
2009-02-20 01:04:00,61.512,61.527,61.512,61.524,131340000.0
2009-02-20 01:05:00,61.514,61.515,61.508,61.515,47180000.0
2009-02-20 01:06:00,61.524,61.524,61.51,61.511,39520000.0
2009-02-20 01:07:00,61.518,61.518,61.509,61.516,30540000.0
2009-02-20 01:08:00,61.526,61.527,61.519,61.519,27510000.0
2009-02-20 01:09:00,61.534,61.534,61.505,61.527,82180000.0
2009-02-20 01:10:00,61.536,61.536,61.524,61.529,66030000.0
2009-02-20 01:11:00,61.536,61.544,61.531,61.538,129460000.0
2009-02-20 01:12:00,61.535,61.537,61.531,61.537,104960000.0
2009-02-20 01:13:00,61.53,61.545,61.53,61.545,88200000.0
2009-02-20 01:14:00,61.556,61.557,61.547,61.556,111680000.0
2009-02-20 01:15:00,61.577,61.577,61.552,61.552,95520000.0
2009-02-20 01:16:00,61.556,61.556,61.543,61.547,98420000.0
2009-02-20 01:17:00,61.556,61.564,61.55,61.564,42720000.0
2009-02-20 01:18:00,61.573,61.573,61.55,61.55,38970000.0
2009-02-20 01:19:00,61.558,61.565,61.554,61.558,26550000.0
2009-02-20 01:20:00,61.55,61.574,61.55,61.574,51960000.0
2009-02-20 01:21:00,61.566,61.567,61.56,61.56,21770000.0
2009-02-20 01:23:00,61.568,61.568,61.56,61.56,45340000.0
2009-02-20 01:24:00,61.577,61.577,61.562,61.566,116260000.0
2009-02-20 01:26:00,61.586,61.586,61.578,61.578,69810000.0
2009-02-20 01:27:00,61.578,61.585,61.572,61.578,90860000.0
2009-02-20 01:28:00,61.584,61.586,61.579,61.579,134970000.0
2009-02-20 01:29:00,61.586,61.59,61.58,61.583,100510000.0
2009-02-20 01:30:00,61.6,61.601,61.578,61.589,154190000.0
2009-02-20 01:31:00,61.58,61.584,61.57,61.578,111550000.0
2009-02-20 01:32:00,61.565,61.567,61.559,61.56,86840000.0
2009-02-20 01:33:00,61.583,61.583,61.554,61.569,73680000.0
2009-02-20 01:34:00,61.561,61.568,61.561,61.568,95330000.0
2009-02-20 01:35:00,61.556,61.556,61.55,61.55,70870000.0
2009-02-20 01:36:00,61.566,61.568,61.551,61.558,81430000.0
2009-02-20 01:37:00,61.55,61.557,61.549,61.557,77580000.0
2009-02-20 01:39:00,61.573,61.573,61.551,61.551,79610000.0
2009-02-20 01:40:00,61.557,61.561,61.557,61.559,74650000.0
2009-02-20 01:41:00,61.55,61.558,61.55,61.55,125670000.0
2009-02-20 01:42:00,61.567,61.567,61.559,61.559,86200000.0
2009-02-20 01:43:00,61.538,61.539,61.536,61.538,85890000.0
2009-02-20 01:44:00,61.547,61.547,61.54,61.54,80820000.0
2009-02-20 01:45:00,61.58,61.58,61.535,61.535,82550000.0
2009-02-20 01:46:00,61.519,61.527,61.518,61.518,47950000.0
2009-02-20 01:47:00,61.525,61.525,61.51,61.517,42550000.0
2009-02-20 01:48:00,61.543,61.543,61.51,61.517,86050000.0
2009-02-20 01:49:00,61.507,61.507,61.501,61.501,76400000.0
2009-02-20 01:50:00,61.509,61.515,61.504,61.507,72950000.0
2009-02-20 01:51:00,61.491,61.498,61.49,61.49,83440000.0
2009-02-20 01:52:00,61.478,61.486,61.478,61.48,52660000.0
2009-02-20 01:53:00,61.469,61.482,61.469,61.471,74830000.0
2009-02-20 01:54:00,61.489,61.489,61.458,61.463,62490000.0
2009-02-20 01:55:00,61.453,61.465,61.453,61.46,42630000.0
2009-02-20 01:56:00,61.45,61.463,61.445,61.458,101280000.0
2009-02-20 01:57:00,61.446,61.446,61.433,61.437,97420000.0
2009-02-20 01:58:00,61.446,61.454,61.444,61.45,15870000.0
2009-02-20 02:01:00,61.477,61.478,61.445,61.45,62360000.0
2009-02-20 02:02:00,61.442,61.465,61.442,61.456,61300000.0
2009-02-20 02:03:00,61.44,61.447,61.44,61.447,25930000.0
2009-02-20 02:04:00,61.441,61.454,61.441,61.447,69610000.0
2009-02-20 02:05:00,61.456,61.456,61.443,61.443,64110000.0
2009-02-20 02:06:00,61.453,61.453,61.424,61.429,112170000.0
2009-02-20 02:07:00,61.441,61.463,61.436,61.463,76780000.0
2009-02-20 02:08:00,61.474,61.474,61.46,61.467,74110000.0
2009-02-20 02:09:00,61.497,61.497,61.475,61.479,65240000.0
2009-02-20 02:10:00,61.472,61.499,61.472,61.493,76410000.0
2009-02-20 02:11:00,61.508,61.513,61.498,61.498,43050000.0
2009-02-20 02:12:00,61.514,61.514,61.492,61.492,42150000.0
2009-02-20 02:13:00,61.479,61.488,61.479,61.487,69820000.0
2009-02-20 02:14:00,61.481,61.495,61.481,61.495,64370000.0
2009-02-20 02:15:00,61.489,61.493,61.482,61.487,63670000.0
2009-02-20 02:16:00,61.482,61.497,61.482,61.496,74560000.0
2009-02-20 02:17:00,61.503,61.503,61.482,61.482,47070000.0
2009-02-20 02:18:00,61.503,61.503,61.482,61.482,62280000.0
2009-02-20 02:19:00,61.488,61.488,61.48,61.486,54350000.0
2009-02-20 02:20:00,61.501,61.507,61.501,61.507,34230000.0
2009-02-20 02:21:00,61.534,61.534,61.504,61.512,87960000.0
2009-02-20 02:22:00,61.499,61.501,61.496,61.498,90130000.0
2009-02-20 02:23:00,61.512,61.521,61.506,61.517,75130000.0
2009-02-20 02:24:00,61.509,61.517,61.509,61.514,60010000.0
2009-02-20 02:26:00,61.512,61.526,61.512,61.526,62690000.0
2009-02-20 02:27:00,61.545,61.545,61.522,61.522,36410000.0
2009-02-20 02:28:00,61.509,61.515,61.501,61.509,87520000.0
2009-02-20 02:29:00,61.52,61.534,61.513,61.534,92110000.0
2009-02-20 02:30:00,61.569,61.569,61.559,61.559,80910000.0
2009-02-20 02:32:00,61.547,61.547,61.54,61.54,4510000.0
2009-02-20 02:33:00,61.565,61.565,61.535,61.541,59350000.0
2009-02-20 02:34:00,61.547,61.547,61.541,61.541,38180000.0
2009-02-20 02:35:00,61.527,61.534,61.514,61.523,91490000.0
2009-02-20 02:36:00,61.531,61.531,61.466,61.466,89770000.0
2009-02-20 02:37:00,61.453,61.46,61.445,61.459,80950000.0
2009-02-20 02:38:00,61.467,61.471,61.457,61.457,61770000.0
2009-02-20 02:39:00,61.477,61.477,61.455,61.458,12620000.0
2009-02-20 02:40:00,61.463,61.463,61.452,61.458,13750000.0
2009-02-20 02:41:00,61.464,61.465,61.452,61.452,65390000.0
2009-02-20 02:42:00,61.467,61.467,61.449,61.449,5250000.0
2009-02-20 02:43:00,61.424,61.428,61.398,61.398,65860000.0
2009-02-20 02:44:00,61.393,61.404,61.391,61.391,38920000.0
2009-02-20 02:45:00,61.415,61.415,61.388,61.414,88630000.0
2009-02-20 02:46:00,61.426,61.433,61.411,61.411,91250000.0
2009-02-20 02:47:00,61.419,61.425,61.413,61.413,80990000.0
2009-02-20 02:48:00,61.423,61.423,61.409,61.409,62330000.0
2009-02-20 02:49:00,61.42,61.424,61.413,61.418,15480000.0
2009-02-20 02:50:00,61.412,61.45,61.41,61.443,41640000.0
2009-02-20 02:51:00,61.439,61.454,61.432,61.446,82450000.0
2009-02-20 02:52:00,61.455,61.455,61.442,61.442,66620000.0
2009-02-20 02:53:00,61.446,61.446,61.438,61.438,68660000.0
2009-02-20 02:54:00,61.452,61.452,61.409,61.433,73720000.0
2009-02-20 02:55:00,61.428,61.458,61.428,61.458,50220000.0
2009-02-20 02:56:00,61.472,61.484,61.472,61.479,61560000.0
2009-02-20 02:57:00,61.488,61.501,61.467,61.472,61370000.0
2009-02-20 02:58:00,61.463,61.473,61.46,61.46,41260000.0
2009-02-20 02:59:00,61.464,61.464,61.451,61.459,91180000.0
2009-02-20 03:00:00,61.466,61.466,61.434,61.44,89870000.0
2009-02-20 03:01:00,61.431,61.443,61.431,61.44,78090000.0
2009-02-20 03:02:00,61.432,61.472,61.432,61.472,66900000.0
2009-02-20 03:03:00,61.462,61.462,61.435,61.445,14080000.0
2009-02-20 03:04:00,61.434,61.443,61.41,61.41,64690000.0
2009-02-20 03:05:00,61.406,61.408,61.406,61.408,3190000.0
2009-02-20 03:06:00,61.413,61.421,61.404,61.412,63910000.0
2009-02-20 03:07:00,61.396,61.402,61.377,61.394,41390000.0
2009-02-20 03:08:00,61.395,61.425,61.395,61.416,91250000.0
2009-02-20 03:09:00,61.436,61.463,61.422,61.463,91780000.0
2009-02-20 03:10:00,61.46,61.479,61.446,61.459,76670000.0
2009-02-20 03:11:00,61.447,61.457,61.447,61.449,63950000.0
2009-02-20 03:12:00,61.468,61.468,61.461,61.461,3950000.0
2009-02-20 03:13:00,61.439,61.455,61.439,61.454,81810000.0
2009-02-20 03:14:00,61.451,61.464,61.451,61.457,44810000.0
2009-02-20 03:15:00,61.472,61.472,61.442,61.442,42720000.0
2009-02-20 03:16:00,61.446,61.449,61.431,61.431,70920000.0
2009-02-20 03:17:00,61.436,61.436,61.423,61.434,66870000.0
2009-02-20 03:18:00,61.473,61.473,61.443,61.45,64000000.0
2009-02-20 03:19:00,61.437,61.442,61.431,61.442,77860000.0
2009-02-20 03:20:00,61.434,61.434,61.421,61.421,53630000.0
2009-02-20 03:21:00,61.443,61.443,61.404,61.431,66000000.0
2009-02-20 03:22:00,61.438,61.438,61.429,61.431,62480000.0
2009-02-20 03:23:00,61.437,61.437,61.428,61.428,37030000.0
2009-02-20 03:24:00,61.456,61.456,61.424,61.424,92770000.0
2009-02-20 03:25:00,61.426,61.426,61.42,61.42,86810000.0
2009-02-20 03:26:00,61.432,61.437,61.431,61.431,82360000.0
2009-02-20 03:27:00,61.454,61.454,61.433,61.433,63100000.0
2009-02-20 03:28:00,61.436,61.466,61.434,61.463,16540000.0
2009-02-20 03:29:00,61.481,61.484,61.473,61.479,67780000.0
2009-02-20 03:30:00,61.496,61.496,61.475,61.48,83910000.0
2009-02-20 03:31:00,61.489,61.495,61.482,61.495,42550000.0
2009-02-20 03:32:00,61.5,61.5,61.471,61.479,40450000.0
2009-02-20 03:33:00,61.494,61.494,61.484,61.494,80230000.0
2009-02-20 03:34:00,61.488,61.488,61.481,61.481,70480000.0
2009-02-20 03:35:00,61.487,61.495,61.48,61.495,66790000.0
2009-02-20 03:36:00,61.51,61.51,61.476,61.487,81230000.0
2009-02-20 03:37:00,61.48,61.488,61.48,61.486,49580000.0
2009-02-20 03:38:00,61.481,61.496,61.481,61.496,67170000.0
2009-02-20 03:39:00,61.529,61.529,61.474,61.474,63460000.0
2009-02-20 03:40:00,61.462,61.475,61.462,61.462,39930000.0
2009-02-20 03:41:00,61.452,61.464,61.452,61.458,96950000.0
2009-02-20 03:42:00,61.483,61.483,61.443,61.443,90790000.0
2009-02-20 03:43:00,61.447,61.447,61.432,61.441,76920000.0
2009-02-20 03:44:00,61.427,61.43,61.427,61.427,64860000.0
2009-02-20 03:45:00,61.449,61.449,61.43,61.434,8910000.0
2009-02-20 03:46:00,61.431,61.436,61.431,61.436,25210000.0
2009-02-20 03:47:00,61.447,61.447,61.44,61.445,76870000.0
2009-02-20 03:48:00,61.462,61.462,61.442,61.45,65490000.0
2009-02-20 03:49:00,61.44,61.447,61.438,61.438,116910000.0
2009-02-20 03:50:00,61.446,61.448,61.439,61.44,77080000.0
2009-02-20 03:51:00,61.444,61.445,61.43,61.43,78180000.0
2009-02-20 03:52:00,61.42,61.436,61.42,61.436,72400000.0
2009-02-20 03:53:00,61.433,61.48,61.433,61.48,86880000.0
2009-02-20 03:54:00,61.473,61.473,61.452,61.458,43330000.0
2009-02-20 03:55:00,61.468,61.481,61.463,61.47,40980000.0
2009-02-20 03:56:00,61.477,61.479,61.476,61.477,76860000.0
2009-02-20 03:57:00,61.464,61.464,61.445,61.45,73550000.0
2009-02-20 03:58:00,61.456,61.456,61.434,61.444,64640000.0
2009-02-20 03:59:00,61.455,61.457,61.447,61.447,76760000.0
2009-02-20 04:00:00,61.463,61.463,61.447,61.448,45860000.0
2009-02-20 04:01:00,61.442,61.466,61.442,61.466,63400000.0
2009-02-20 04:02:00,61.456,61.456,61.443,61.449,64300000.0
2009-02-20 04:03:00,61.475,61.479,61.446,61.476,34110000.0
2009-02-20 04:04:00,61.471,61.486,61.471,61.486,93150000.0
2009-02-20 04:05:00,61.484,61.485,61.465,61.471,96850000.0
2009-02-20 04:06:00,61.483,61.483,61.457,61.467,79010000.0
2009-02-20 04:07:00,61.45,61.463,61.45,61.459,63190000.0
2009-02-20 04:08:00,61.457,61.457,61.445,61.454,14280000.0
2009-02-20 04:09:00,61.462,61.463,61.438,61.449,61320000.0
2009-02-20 04:10:00,61.435,61.451,61.435,61.448,13550000.0
2009-02-20 04:11:00,61.447,61.453,61.442,61.45,67010000.0
2009-02-20 04:12:00,61.457,61.457,61.432,61.447,60230000.0
2009-02-20 04:13:00,61.434,61.453,61.434,61.448,34600000.0
2009-02-20 04:14:00,61.465,61.465,61.452,61.459,95520000.0
2009-02-20 04:15:00,61.475,61.475,61.454,61.46,94060000.0
2009-02-20 04:16:00,61.451,61.457,61.451,61.457,79400000.0
2009-02-20 04:17:00,61.452,61.467,61.452,61.466,62550000.0
2009-02-20 04:18:00,61.464,61.464,61.43,61.437,9060000.0
2009-02-20 04:19:00,61.446,61.446,61.425,61.437,65710000.0
2009-02-20 04:20:00,61.443,61.444,61.421,61.444,65970000.0
2009-02-20 04:21:00,61.455,61.455,61.432,61.44,78380000.0
2009-02-20 04:22:00,61.425,61.435,61.415,61.418,49300000.0
2009-02-20 04:23:00,61.423,61.426,61.414,61.426,68820000.0
2009-02-20 04:24:00,61.445,61.445,61.417,61.42,66500000.0
2009-02-20 04:25:00,61.426,61.426,61.401,61.411,37580000.0
2009-02-20 04:26:00,61.419,61.427,61.413,61.413,99600000.0
2009-02-20 04:27:00,61.435,61.435,61.406,61.412,88790000.0
2009-02-20 04:28:00,61.388,61.396,61.38,61.38,80460000.0
2009-02-20 04:29:00,61.383,61.391,61.364,61.37,67150000.0
2009-02-20 04:30:00,61.369,61.369,61.354,61.356,9760000.0
2009-02-20 04:31:00,61.366,61.375,61.362,61.375,82650000.0
2009-02-20 04:32:00,61.369,61.375,61.365,61.375,68960000.0
2009-02-20 04:33:00,61.394,61.394,61.347,61.347,68000000.0
2009-02-20 04:34:00,61.349,61.355,61.34,61.355,78340000.0
2009-02-20 04:35:00,61.337,61.346,61.333,61.346,52500000.0
2009-02-20 04:36:00,61.362,61.362,61.345,61.358,67330000.0
2009-02-20 04:37:00,61.361,61.362,61.353,61.359,61620000.0
2009-02-20 04:38:00,61.365,61.365,61.352,61.357,36550000.0
2009-02-20 04:39:00,61.371,61.391,61.359,61.376,91000000.0
2009-02-20 04:40:00,61.387,61.393,61.368,61.387,91200000.0
2009-02-20 04:41:00,61.39,61.393,61.382,61.389,82370000.0
2009-02-20 04:42:00,61.393,61.393,61.373,61.373,62020000.0
2009-02-20 04:43:00,61.355,61.366,61.353,61.359,17820000.0
2009-02-20 04:44:00,61.368,61.377,61.361,61.361,76960000.0
2009-02-20 04:45:00,61.385,61.393,61.357,61.386,75410000.0
2009-02-20 04:46:00,61.38,61.402,61.376,61.402,74780000.0
2009-02-20 04:47:00,61.391,61.415,61.391,61.415,65260000.0
2009-02-20 04:48:00,61.423,61.423,61.393,61.406,109210000.0
2009-02-20 04:49:00,61.395,61.404,61.382,61.398,108300000.0
2009-02-20 04:50:00,61.399,61.406,61.392,61.405,97980000.0
2009-02-20 04:51:00,61.401,61.413,61.394,61.405,55390000.0
2009-02-20 04:52:00,61.405,61.405,61.382,61.405,83890000.0
2009-02-20 04:53:00,61.389,61.403,61.386,61.389,77590000.0
2009-02-20 04:54:00,61.414,61.415,61.393,61.407,53030000.0
2009-02-20 04:55:00,61.414,61.414,61.393,61.407,19150000.0
2009-02-20 04:56:00,61.398,61.406,61.393,61.406,70930000.0
2009-02-20 04:57:00,61.409,61.409,61.377,61.381,43480000.0
2009-02-20 04:58:00,61.389,61.395,61.379,61.379,88680000.0
2009-02-20 04:59:00,61.388,61.413,61.385,61.413,116700000.0
2009-02-20 05:00:00,61.421,61.421,61.403,61.413,55210000.0
2009-02-20 05:01:00,61.416,61.421,61.4,61.4,53890000.0
2009-02-20 05:02:00,61.408,61.426,61.408,61.414,58990000.0
2009-02-20 05:03:00,61.41,61.424,61.404,61.424,102640000.0
2009-02-20 05:04:00,61.418,61.423,61.412,61.417,41990000.0
2009-02-20 05:05:00,61.426,61.436,61.415,61.436,51730000.0
2009-02-20 05:06:00,61.426,61.426,61.413,61.42,53610000.0
2009-02-20 05:07:00,61.424,61.434,61.424,61.429,61370000.0
2009-02-20 05:08:00,61.433,61.439,61.416,61.424,76230000.0
2009-02-20 05:09:00,61.435,61.435,61.413,61.413,46290000.0
2009-02-20 05:10:00,61.416,61.416,61.399,61.408,51750000.0
2009-02-20 05:11:00,61.4,61.408,61.4,61.401,44910000.0
2009-02-20 05:12:00,61.427,61.427,61.416,61.416,56650000.0
2009-02-20 05:14:00,61.408,61.413,61.399,61.412,41210000.0
2009-02-20 05:15:00,61.405,61.416,61.405,61.416,100870000.0
2009-02-20 05:16:00,61.409,61.424,61.405,61.417,126000000.0
2009-02-20 05:17:00,61.406,61.415,61.399,61.415,98230000.0
2009-02-20 05:18:00,61.414,61.416,61.403,61.416,75910000.0
2009-02-20 05:19:00,61.424,61.424,61.404,61.416,59770000.0
2009-02-20 05:20:00,61.401,61.423,61.401,61.418,28430000.0
2009-02-20 05:21:00,61.434,61.434,61.415,61.428,50270000.0
2009-02-20 05:22:00,61.428,61.44,61.415,61.428,73930000.0
2009-02-20 05:23:00,61.441,61.455,61.434,61.445,122180000.0
2009-02-20 05:24:00,61.442,61.445,61.431,61.445,43710000.0
2009-02-20 05:25:00,61.433,61.446,61.433,61.433,37980000.0
2009-02-20 05:26:00,61.434,61.434,61.405,61.416,27090000.0
2009-02-20 05:27:00,61.405,61.405,61.388,61.388,23900000.0
2009-02-20 05:28:00,61.396,61.403,61.387,61.398,65120000.0
2009-02-20 05:29:00,61.39,61.407,61.39,61.407,65900000.0
2009-02-20 05:30:00,61.415,61.415,61.386,61.396,118890000.0
2009-02-20 05:31:00,61.386,61.394,61.37,61.37,96450000.0
2009-02-20 05:32:00,61.381,61.382,61.363,61.379,92780000.0
2009-02-20 05:33:00,61.404,61.404,61.374,61.382,112660000.0
2009-02-20 05:34:00,61.376,61.377,61.369,61.369,92840000.0
2009-02-20 05:35:00,61.378,61.379,61.364,61.37,94930000.0
2009-02-20 05:36:00,61.383,61.383,61.365,61.369,46800000.0
2009-02-20 05:37:00,61.378,61.396,61.374,61.396,35940000.0
2009-02-20 05:38:00,61.389,61.396,61.381,61.381,20870000.0
2009-02-20 05:39:00,61.4,61.4,61.365,61.378,47310000.0
2009-02-20 05:40:00,61.375,61.375,61.354,61.354,22660000.0
2009-02-20 05:41:00,61.359,61.362,61.344,61.351,41350000.0
2009-02-20 05:42:00,61.376,61.376,61.355,61.368,41610000.0
2009-02-20 05:43:00,61.372,61.386,61.372,61.376,100350000.0
2009-02-20 05:44:00,61.381,61.383,61.362,61.362,73400000.0
2009-02-20 05:45:00,61.383,61.383,61.334,61.334,61980000.0
2009-02-20 05:46:00,61.334,61.337,61.331,61.337,80320000.0
2009-02-20 05:47:00,61.337,61.342,61.323,61.336,129500000.0
2009-02-20 05:48:00,61.327,61.327,61.321,61.324,100620000.0
2009-02-20 05:49:00,61.326,61.334,61.322,61.329,155990000.0
2009-02-20 05:50:00,61.332,61.337,61.318,61.318,109680000.0
2009-02-20 05:51:00,61.335,61.34,61.32,61.328,82350000.0
2009-02-20 05:52:00,61.336,61.336,61.321,61.321,77220000.0
2009-02-20 05:53:00,61.326,61.326,61.314,61.326,95810000.0
2009-02-20 05:54:00,61.335,61.335,61.307,61.333,65860000.0
2009-02-20 05:55:00,61.329,61.329,61.312,61.318,82500000.0
2009-02-20 05:56:00,61.303,61.324,61.303,61.324,62760000.0
2009-02-20 05:57:00,61.312,61.312,61.283,61.295,25550000.0
2009-02-20 05:58:00,61.308,61.312,61.301,61.306,75440000.0
2009-02-20 05:59:00,61.314,61.314,61.293,61.314,68800000.0
2009-02-20 06:00:00,61.332,61.332,61.305,61.317,116080000.0
2009-02-20 06:01:00,61.311,61.311,61.284,61.298,86410000.0
2009-02-20 06:02:00,61.282,61.292,61.282,61.288,86600000.0
2009-02-20 06:03:00,61.294,61.294,61.265,61.277,77070000.0
2009-02-20 06:04:00,61.284,61.284,61.258,61.267,85990000.0
2009-02-20 06:05:00,61.251,61.265,61.251,61.257,44170000.0
2009-02-20 06:06:00,61.273,61.273,61.246,61.262,50450000.0
2009-02-20 06:07:00,61.257,61.272,61.241,61.241,82370000.0
2009-02-20 06:08:00,61.245,61.251,61.226,61.226,78050000.0
2009-02-20 06:09:00,61.254,61.254,61.224,61.237,71040000.0
2009-02-20 06:10:00,61.239,61.239,61.223,61.237,80930000.0
2009-02-20 06:11:00,61.217,61.245,61.217,61.231,52340000.0
2009-02-20 06:12:00,61.252,61.252,61.226,61.242,79060000.0
2009-02-20 06:13:00,61.257,61.257,61.242,61.254,67690000.0
2009-02-20 06:14:00,61.269,61.273,61.261,61.273,41480000.0
2009-02-20 06:15:00,61.284,61.284,61.237,61.25,94570000.0
2009-02-20 06:16:00,61.23,61.242,61.226,61.228,97370000.0
2009-02-20 06:17:00,61.212,61.24,61.205,61.235,82930000.0
2009-02-20 06:18:00,61.227,61.249,61.218,61.236,68070000.0
2009-02-20 06:19:00,61.258,61.258,61.229,61.229,7360000.0
2009-02-20 06:20:00,61.226,61.234,61.207,61.234,85490000.0
2009-02-20 06:21:00,61.236,61.236,61.228,61.228,63540000.0
2009-02-20 06:22:00,61.213,61.221,61.213,61.218,12770000.0
2009-02-20 06:23:00,61.225,61.233,61.214,61.233,65680000.0
2009-02-20 06:24:00,61.245,61.245,61.214,61.227,110580000.0
2009-02-20 06:25:00,61.223,61.255,61.223,61.255,115520000.0
2009-02-20 06:26:00,61.249,61.262,61.232,61.232,92410000.0
2009-02-20 06:27:00,61.244,61.244,61.229,61.229,79800000.0
2009-02-20 06:28:00,61.243,61.272,61.243,61.262,90470000.0
2009-02-20 06:29:00,61.26,61.267,61.248,61.267,64360000.0
2009-02-20 06:30:00,61.272,61.272,61.247,61.257,108810000.0
2009-02-20 06:31:00,61.264,61.272,61.245,61.258,73350000.0
2009-02-20 06:32:00,61.268,61.283,61.25,61.273,74590000.0
2009-02-20 06:33:00,61.257,61.27,61.245,61.25,71310000.0
2009-02-20 06:34:00,61.257,61.269,61.246,61.253,75770000.0
2009-02-20 06:35:00,61.246,61.251,61.23,61.232,75290000.0
2009-02-20 06:36:00,61.248,61.248,61.187,61.202,69940000.0
2009-02-20 06:37:00,61.2,61.22,61.184,61.213,81510000.0
2009-02-20 06:38:00,61.221,61.221,61.198,61.204,82310000.0
2009-02-20 06:39:00,61.228,61.245,61.215,61.231,78960000.0
2009-02-20 06:40:00,61.238,61.242,61.219,61.219,68950000.0
2009-02-20 06:41:00,61.194,61.2,61.162,61.162,117910000.0
2009-02-20 06:42:00,61.195,61.195,61.164,61.164,108350000.0
2009-02-20 06:43:00,61.169,61.18,61.155,61.167,99550000.0
2009-02-20 06:44:00,61.162,61.207,61.157,61.188,59460000.0
2009-02-20 06:45:00,61.212,61.212,61.178,61.183,88640000.0
2009-02-20 06:46:00,61.187,61.187,61.173,61.187,76740000.0
2009-02-20 06:47:00,61.184,61.222,61.184,61.2,61400000.0
2009-02-20 06:48:00,61.222,61.222,61.198,61.218,19570000.0
2009-02-20 06:49:00,61.209,61.223,61.205,61.212,80110000.0
2009-02-20 06:50:00,61.223,61.24,61.223,61.228,43320000.0
2009-02-20 06:51:00,61.254,61.254,61.233,61.254,95250000.0
2009-02-20 06:52:00,61.246,61.254,61.241,61.247,126740000.0
2009-02-20 06:53:00,61.239,61.263,61.233,61.252,62540000.0
2009-02-20 06:54:00,61.217,61.219,61.214,61.217,49510000.0
2009-02-20 06:55:00,61.213,61.231,61.213,61.231,68400000.0
2009-02-20 06:56:00,61.228,61.257,61.214,61.257,109830000.0
2009-02-20 06:57:00,61.221,61.245,61.221,61.245,47440000.0
2009-02-20 06:58:00,61.238,61.24,61.237,61.239,50710000.0
2009-02-20 06:59:00,61.22,61.235,61.22,61.235,55020000.0
2009-02-20 07:00:00,61.256,61.256,61.177,61.177,66560000.0
2009-02-20 07:01:00,61.181,61.207,61.178,61.192,73580000.0
2009-02-20 07:02:00,61.192,61.231,61.177,61.231,47560000.0
2009-02-20 07:03:00,61.268,61.268,61.192,61.192,56380000.0
2009-02-20 07:04:00,61.196,61.196,61.182,61.182,57220000.0
2009-02-20 07:05:00,61.194,61.221,61.173,61.221,63290000.0
2009-02-20 07:06:00,61.211,61.211,61.2,61.206,38060000.0
2009-02-20 07:07:00,61.196,61.213,61.187,61.187,43050000.0
2009-02-20 07:08:00,61.203,61.203,61.177,61.198,102740000.0
2009-02-20 07:09:00,61.181,61.195,61.173,61.195,122020000.0
2009-02-20 07:10:00,61.162,61.19,61.162,61.164,107440000.0
2009-02-20 07:11:00,61.174,61.201,61.171,61.201,79770000.0
2009-02-20 07:12:00,61.197,61.197,61.19,61.191,68440000.0
2009-02-20 07:13:00,61.185,61.186,61.174,61.178,31480000.0
2009-02-20 07:15:00,61.204,61.204,61.176,61.19,71630000.0
2009-02-20 07:16:00,61.168,61.185,61.167,61.175,122070000.0
2009-02-20 07:17:00,61.165,61.181,61.164,61.176,43860000.0
2009-02-20 07:18:00,61.159,61.181,61.159,61.178,36230000.0
2009-02-20 07:19:00,61.164,61.164,61.144,61.152,30070000.0
2009-02-20 07:20:00,61.155,61.155,61.138,61.155,25740000.0
2009-02-20 07:21:00,61.163,61.163,61.098,61.098,68070000.0
2009-02-20 07:22:00,61.096,61.099,61.079,61.082,58900000.0
2009-02-20 07:23:00,61.09,61.102,61.083,61.097,119620000.0
2009-02-20 07:24:00,61.094,61.103,61.083,61.103,97920000.0
2009-02-20 07:25:00,61.097,61.117,61.094,61.11,86340000.0
2009-02-20 07:26:00,61.093,61.112,61.093,61.098,106510000.0
2009-02-20 07:27:00,61.106,61.106,61.079,61.106,87850000.0
2009-02-20 07:28:00,61.11,61.117,61.109,61.117,92970000.0
2009-02-20 07:29:00,61.095,61.095,61.087,61.087,41380000.0
2009-02-20 07:30:00,61.112,61.114,61.08,61.114,39660000.0
2009-02-20 07:31:00,61.117,61.123,61.106,61.123,25220000.0
2009-02-20 07:32:00,61.123,61.134,61.123,61.128,47790000.0
2009-02-20 07:33:00,61.115,61.124,61.105,61.124,19960000.0
2009-02-20 07:34:00,61.116,61.121,61.101,61.101,43100000.0
2009-02-20 07:35:00,61.105,61.125,61.095,61.125,41610000.0
2009-02-20 07:36:00,61.119,61.125,61.106,61.106,100800000.0
2009-02-20 07:37:00,61.115,61.116,61.109,61.11,80440000.0
2009-02-20 07:38:00,61.118,61.124,61.111,61.124,59730000.0
2009-02-20 07:39:00,61.144,61.146,61.131,61.131,91900000.0
2009-02-20 07:40:00,61.127,61.134,61.121,61.134,125600000.0
2009-02-20 07:41:00,61.126,61.135,61.122,61.135,99530000.0
2009-02-20 07:42:00,61.131,61.131,61.113,61.122,147180000.0
2009-02-20 07:43:00,61.129,61.134,61.121,61.134,113390000.0
2009-02-20 07:44:00,61.137,61.147,61.136,61.147,77590000.0
2009-02-20 07:45:00,61.163,61.163,61.147,61.152,79350000.0
2009-02-20 07:46:00,61.158,61.158,61.143,61.149,84480000.0
2009-02-20 07:47:00,61.135,61.155,61.135,61.155,63530000.0
2009-02-20 07:48:00,61.144,61.144,61.122,61.128,79360000.0
2009-02-20 07:49:00,61.13,61.143,61.124,61.143,65900000.0
2009-02-20 07:51:00,61.162,61.178,61.141,61.177,78580000.0
2009-02-20 07:52:00,61.163,61.164,61.145,61.164,75590000.0
2009-02-20 07:53:00,61.157,61.164,61.15,61.164,124560000.0
2009-02-20 07:54:00,61.175,61.175,61.155,61.158,87720000.0
2009-02-20 07:55:00,61.15,61.157,61.149,61.157,88800000.0
2009-02-20 07:56:00,61.159,61.167,61.159,61.167,79780000.0
2009-02-20 07:57:00,61.158,61.182,61.158,61.182,101120000.0
2009-02-20 07:58:00,61.184,61.184,61.172,61.177,51580000.0
2009-02-20 07:59:00,61.169,61.201,61.169,61.196,45600000.0
2009-02-20 08:00:00,61.204,61.204,61.178,61.182,84890000.0
2009-02-20 08:01:00,61.173,61.173,61.153,61.153,74080000.0
2009-02-20 08:02:00,61.157,61.157,61.142,61.147,73650000.0
2009-02-20 08:03:00,61.153,61.153,61.113,61.128,76960000.0
2009-02-20 08:04:00,61.108,61.143,61.108,61.138,61640000.0
2009-02-20 08:05:00,61.13,61.145,61.125,61.129,73190000.0
2009-02-20 08:06:00,61.13,61.132,61.113,61.113,74700000.0
2009-02-20 08:07:00,61.12,61.127,61.12,61.127,40700000.0
2009-02-20 08:08:00,61.111,61.123,61.104,61.111,100620000.0
2009-02-20 08:09:00,61.117,61.117,61.103,61.107,98090000.0
2009-02-20 08:10:00,61.101,61.115,61.101,61.109,89670000.0
2009-02-20 08:11:00,61.121,61.136,61.121,61.135,68230000.0
2009-02-20 08:12:00,61.123,61.126,61.104,61.126,14690000.0
2009-02-20 08:13:00,61.105,61.128,61.105,61.122,13530000.0
2009-02-20 08:14:00,61.121,61.125,61.112,61.117,13050000.0
2009-02-20 08:15:00,61.125,61.125,61.11,61.116,16340000.0
2009-02-20 08:16:00,61.127,61.127,61.11,61.11,19210000.0
2009-02-20 08:17:00,61.119,61.124,61.106,61.111,19440000.0
2009-02-20 08:18:00,61.119,61.119,61.106,61.109,11680000.0
2009-02-20 08:19:00,61.084,61.087,61.078,61.087,17700000.0
2009-02-20 08:20:00,61.081,61.095,61.081,61.095,12210000.0
2009-02-20 08:21:00,61.109,61.113,61.09,61.097,13900000.0
2009-02-20 08:22:00,61.109,61.133,61.109,61.133,19170000.0
2009-02-20 08:23:00,61.124,61.124,61.116,61.124,9580000.0
2009-02-20 08:24:00,61.136,61.136,61.107,61.107,12920000.0
2009-02-20 08:25:00,61.118,61.124,61.112,61.112,10410000.0
2009-02-20 08:26:00,61.112,61.121,61.099,61.121,11080000.0
2009-02-20 08:27:00,61.106,61.113,61.104,61.105,15210000.0
2009-02-20 08:28:00,61.097,61.119,61.097,61.119,10370000.0
2009-02-20 08:29:00,61.123,61.132,61.12,61.126,13370000.0
2009-02-20 08:30:00,61.146,61.146,61.12,61.123,12070000.0
2009-02-20 08:31:00,61.123,61.123,61.108,61.119,11110000.0
2009-02-20 08:32:00,61.117,61.131,61.117,61.131,11080000.0
2009-02-20 08:33:00,61.147,61.147,61.139,61.14,13650000.0
2009-02-20 08:34:00,61.124,61.143,61.124,61.133,15260000.0
2009-02-20 08:35:00,61.12,61.138,61.12,61.138,13710000.0
2009-02-20 08:36:00,61.138,61.153,61.131,61.153,14460000.0
2009-02-20 08:37:00,61.144,61.144,61.128,61.129,8090000.0
2009-02-20 08:38:00,61.133,61.135,61.114,61.126,20510000.0
2009-02-20 08:39:00,61.128,61.149,61.126,61.13,17350000.0
2009-02-20 08:40:00,61.137,61.143,61.133,61.138,21630000.0
2009-02-20 08:41:00,61.145,61.147,61.139,61.141,9440000.0
2009-02-20 08:42:00,61.161,61.161,61.139,61.148,14850000.0
2009-02-20 08:43:00,61.145,61.145,61.139,61.139,8830000.0
2009-02-20 08:44:00,61.152,61.157,61.145,61.153,9590000.0
2009-02-20 08:45:00,61.174,61.174,61.149,61.158,17880000.0
2009-02-20 08:46:00,61.15,61.152,61.143,61.146,12950000.0
2009-02-20 08:47:00,61.136,61.143,61.134,61.138,12210000.0
2009-02-20 08:48:00,61.144,61.144,61.123,61.143,14510000.0
2009-02-20 08:49:00,61.129,61.144,61.129,61.144,18820000.0
2009-02-20 08:50:00,61.136,61.155,61.128,61.148,15070000.0
2009-02-20 08:51:00,61.156,61.156,61.132,61.132,11280000.0
2009-02-20 08:52:00,61.137,61.14,61.13,61.13,19020000.0
2009-02-20 08:53:00,61.138,61.143,61.128,61.138,13370000.0
2009-02-20 08:54:00,61.15,61.152,61.137,61.152,14320000.0
2009-02-20 08:55:00,61.134,61.165,61.131,61.165,14100000.0
2009-02-20 08:56:00,61.143,61.145,61.115,61.133,16730000.0
2009-02-20 08:57:00,61.163,61.163,61.135,61.135,8640000.0
2009-02-20 08:58:00,61.141,61.154,61.14,61.154,11500000.0
2009-02-20 08:59:00,61.144,61.159,61.144,61.157,15040000.0
2009-02-20 09:00:00,61.157,61.157,61.132,61.142,9620000.0
2009-02-20 09:01:00,61.137,61.149,61.135,61.14,14330000.0
2009-02-20 09:02:00,61.151,61.184,61.151,61.184,14080000.0
2009-02-20 09:03:00,61.176,61.177,61.164,61.171,18060000.0
2009-02-20 09:04:00,61.155,61.166,61.155,61.161,8300000.0
2009-02-20 09:05:00,61.162,61.17,61.155,61.17,10040000.0
2009-02-20 09:06:00,61.194,61.194,61.157,61.166,13710000.0
2009-02-20 09:07:00,61.18,61.184,61.168,61.174,13700000.0
2009-02-20 09:08:00,61.181,61.207,61.181,61.207,11450000.0
2009-02-20 09:09:00,61.191,61.191,61.173,61.178,12970000.0
2009-02-20 09:10:00,61.174,61.174,61.151,61.159,18250000.0
2009-02-20 09:11:00,61.149,61.17,61.146,61.17,11490000.0
2009-02-20 09:12:00,61.162,61.162,61.145,61.157,17660000.0
2009-02-20 09:13:00,61.153,61.153,61.136,61.142,13380000.0
2009-02-20 09:14:00,61.136,61.149,61.136,61.139,14680000.0
2009-02-20 09:15:00,61.159,61.159,61.119,61.144,19610000.0
2009-02-20 09:16:00,61.133,61.155,61.125,61.144,16040000.0
2009-02-20 09:17:00,61.132,61.132,61.105,61.12,15030000.0
2009-02-20 09:18:00,61.144,61.144,61.115,61.127,19610000.0
2009-02-20 09:19:00,61.114,61.142,61.114,61.138,16180000.0
2009-02-20 09:20:00,61.128,61.16,61.124,61.16,13750000.0
2009-02-20 09:21:00,61.151,61.151,61.127,61.147,20280000.0
2009-02-20 09:22:00,61.131,61.131,61.119,61.12,13970000.0
2009-02-20 09:23:00,61.122,61.122,61.113,61.118,14530000.0
2009-02-20 09:24:00,61.149,61.149,61.132,61.137,10330000.0
2009-02-20 09:25:00,61.162,61.167,61.143,61.158,10710000.0
2009-02-20 09:26:00,61.176,61.181,61.151,61.158,13420000.0
2009-02-20 09:27:00,61.157,61.161,61.153,61.158,12080000.0
2009-02-20 09:28:00,61.17,61.192,61.17,61.185,19620000.0
2009-02-20 09:29:00,61.172,61.187,61.172,61.187,13790000.0
2009-02-20 09:30:00,61.198,61.198,61.173,61.179,15100000.0
2009-02-20 09:31:00,61.18,61.18,61.167,61.173,9060000.0
2009-02-20 09:32:00,61.173,61.199,61.16,61.199,14830000.0
2009-02-20 09:33:00,61.16,61.16,61.144,61.144,13560000.0
2009-02-20 09:34:00,61.138,61.166,61.138,61.166,12250000.0
2009-02-20 09:35:00,61.165,61.165,61.141,61.146,16360000.0
2009-02-20 09:36:00,61.162,61.162,61.144,61.161,13940000.0
2009-02-20 09:37:00,61.158,61.158,61.151,61.151,22150000.0
2009-02-20 09:38:00,61.143,61.158,61.143,61.148,16460000.0
2009-02-20 09:39:00,61.158,61.158,61.145,61.156,9390000.0
2009-02-20 09:40:00,61.137,61.148,61.137,61.141,9020000.0
2009-02-20 09:41:00,61.123,61.133,61.12,61.12,15450000.0
2009-02-20 09:42:00,61.128,61.128,61.112,61.122,11490000.0
2009-02-20 09:43:00,61.111,61.133,61.111,61.133,10710000.0
2009-02-20 09:44:00,61.122,61.151,61.118,61.151,12200000.0
2009-02-20 09:45:00,61.162,61.162,61.136,61.149,20880000.0
2009-02-20 09:46:00,61.137,61.147,61.137,61.147,14910000.0
2009-02-20 09:47:00,61.154,61.159,61.133,61.133,19610000.0
2009-02-20 09:48:00,61.166,61.166,61.145,61.148,19840000.0
2009-02-20 09:49:00,61.138,61.151,61.138,61.149,13750000.0
2009-02-20 09:50:00,61.141,61.171,61.141,61.171,12990000.0
2009-02-20 09:51:00,61.161,61.161,61.141,61.15,11730000.0
2009-02-20 09:52:00,61.138,61.149,61.138,61.141,11080000.0
2009-02-20 09:53:00,61.147,61.16,61.144,61.16,8450000.0
2009-02-20 09:54:00,61.18,61.18,61.15,61.16,18630000.0
2009-02-20 09:55:00,61.155,61.156,61.147,61.156,17700000.0
2009-02-20 09:56:00,61.161,61.161,61.143,61.153,11870000.0
2009-02-20 09:57:00,61.147,61.147,61.131,61.134,7330000.0
2009-02-20 09:58:00,61.123,61.154,61.118,61.154,15890000.0
2009-02-20 09:59:00,61.146,61.154,61.14,61.154,11650000.0
2009-02-20 10:00:00,61.144,61.164,61.139,61.139,17660000.0
2009-02-20 10:01:00,61.145,61.15,61.144,61.148,17470000.0
2009-02-20 10:02:00,61.123,61.138,61.122,61.131,12800000.0
2009-02-20 10:03:00,61.146,61.146,61.113,61.121,16370000.0
2009-02-20 10:04:00,61.115,61.115,61.091,61.105,16340000.0
2009-02-20 10:05:00,61.09,61.104,61.083,61.085,14680000.0
2009-02-20 10:06:00,61.086,61.086,61.03,61.03,17180000.0
2009-02-20 10:07:00,61.032,61.032,60.992,60.998,10900000.0
2009-02-20 10:08:00,60.992,61.0,60.965,60.965,14730000.0
2009-02-20 10:09:00,60.979,60.979,60.925,60.947,12390000.0
2009-02-20 10:10:00,60.94,60.94,60.883,60.883,15400000.0
2009-02-20 10:11:00,60.878,60.912,60.878,60.899,14120000.0
2009-02-20 10:12:00,60.926,60.926,60.901,60.905,9950000.0
2009-02-20 10:13:00,60.89,60.893,60.863,60.873,12060000.0
2009-02-20 10:14:00,60.893,60.903,60.88,60.893,12060000.0
2009-02-20 10:15:00,60.919,60.919,60.896,60.898,9810000.0
2009-02-20 10:16:00,60.906,60.924,60.906,60.919,12020000.0
2009-02-20 10:17:00,60.935,60.952,60.935,60.948,10000000.0
2009-02-20 10:18:00,60.947,60.947,60.925,60.936,16370000.0
2009-02-20 10:19:00,60.923,60.929,60.908,60.924,17940000.0
2009-02-20 10:20:00,60.939,60.942,60.918,60.92,14320000.0
2009-02-20 10:21:00,60.926,60.926,60.899,60.907,12780000.0
2009-02-20 10:22:00,60.909,60.924,60.907,60.913,12390000.0
2009-02-20 10:23:00,60.916,60.931,60.913,60.931,11270000.0
2009-02-20 10:24:00,60.927,60.939,60.92,60.937,14720000.0
2009-02-20 10:25:00,60.948,60.972,60.948,60.969,12020000.0
2009-02-20 10:26:00,60.949,60.96,60.94,60.959,12590000.0
2009-02-20 10:27:00,60.955,60.955,60.934,60.941,17500000.0
2009-02-20 10:28:00,60.951,60.953,60.926,60.93,11320000.0
2009-02-20 10:29:00,60.949,60.965,60.939,60.961,18670000.0
2009-02-20 10:30:00,60.973,60.973,60.948,60.961,13520000.0
2009-02-20 10:31:00,60.952,60.952,60.929,60.942,13950000.0
2009-02-20 10:32:00,60.935,60.947,60.935,60.942,8260000.0
2009-02-20 10:33:00,60.953,60.953,60.927,60.936,15960000.0
2009-02-20 10:34:00,60.935,60.935,60.886,60.888,13150000.0
2009-02-20 10:35:00,60.881,60.885,60.872,60.881,13940000.0
2009-02-20 10:36:00,60.898,60.898,60.881,60.881,14440000.0
2009-02-20 10:37:00,60.891,60.891,60.871,60.876,13150000.0
2009-02-20 10:38:00,60.884,60.891,60.871,60.891,11080000.0
2009-02-20 10:39:00,60.915,60.915,60.88,60.885,12200000.0
2009-02-20 10:40:00,60.892,60.892,60.868,60.876,11120000.0
2009-02-20 10:41:00,60.879,60.921,60.879,60.921,8640000.0
2009-02-20 10:42:00,60.938,60.938,60.916,60.918,8880000.0
2009-02-20 10:43:00,60.896,60.914,60.893,60.901,18980000.0
2009-02-20 10:44:00,60.92,60.92,60.904,60.909,15670000.0
2009-02-20 10:45:00,60.922,60.933,60.905,60.933,15250000.0
2009-02-20 10:46:00,60.932,60.932,60.911,60.926,17660000.0
2009-02-20 10:47:00,60.918,60.951,60.905,60.941,22350000.0
2009-02-20 10:48:00,60.952,60.952,60.925,60.929,9960000.0
2009-02-20 10:49:00,60.914,60.938,60.906,60.938,14880000.0
2009-02-20 10:50:00,60.954,60.954,60.95,60.95,7150000.0
2009-02-20 10:51:00,60.96,60.96,60.947,60.952,12770000.0
2009-02-20 10:52:00,60.962,60.964,60.954,60.96,18220000.0
2009-02-20 10:53:00,60.941,60.959,60.941,60.949,15230000.0
2009-02-20 10:54:00,60.96,60.961,60.916,60.916,13790000.0
2009-02-20 10:55:00,60.922,60.922,60.889,60.91,15410000.0
2009-02-20 10:56:00,60.919,60.919,60.888,60.896,15590000.0
2009-02-20 10:57:00,60.932,60.932,60.906,60.931,14650000.0
2009-02-20 10:58:00,60.942,60.942,60.925,60.926,9990000.0
2009-02-20 10:59:00,60.901,60.922,60.892,60.897,22060000.0
2009-02-20 11:00:00,60.907,60.907,60.882,60.897,10330000.0
2009-02-20 11:01:00,60.886,60.902,60.883,60.899,17740000.0
2009-02-20 11:02:00,60.892,60.91,60.892,60.904,14580000.0
2009-02-20 11:03:00,60.911,60.911,60.878,60.881,18220000.0
2009-02-20 11:04:00,60.863,60.874,60.857,60.857,13410000.0
2009-02-20 11:05:00,60.868,60.872,60.855,60.855,12630000.0
2009-02-20 11:06:00,60.855,60.87,60.855,60.87,10380000.0
2009-02-20 11:07:00,60.87,60.882,60.861,60.861,13010000.0
2009-02-20 11:08:00,60.87,60.874,60.857,60.857,13710000.0
2009-02-20 11:09:00,60.879,60.89,60.865,60.865,18850000.0
2009-02-20 11:10:00,60.866,60.866,60.835,60.844,12820000.0
2009-02-20 11:11:00,60.846,60.898,60.845,60.892,14510000.0
2009-02-20 11:12:00,60.911,60.911,60.881,60.881,14920000.0
2009-02-20 11:13:00,60.894,60.929,60.894,60.901,21810000.0
2009-02-20 11:14:00,60.916,60.92,60.898,60.898,14030000.0
2009-02-20 11:15:00,60.906,60.921,60.903,60.909,20480000.0
2009-02-20 11:16:00,60.904,60.941,60.898,60.941,14460000.0
2009-02-20 11:17:00,60.939,60.961,60.939,60.949,15980000.0
2009-02-20 11:18:00,60.962,60.966,60.944,60.966,19540000.0
2009-02-20 11:19:00,60.94,60.94,60.92,60.921,11910000.0
2009-02-20 11:20:00,60.911,60.919,60.901,60.91,15640000.0
2009-02-20 11:21:00,60.92,60.92,60.885,60.885,9390000.0
2009-02-20 11:22:00,60.896,60.926,60.896,60.917,14690000.0
2009-02-20 11:23:00,60.946,60.946,60.936,60.944,11080000.0
2009-02-20 11:24:00,60.942,60.943,60.929,60.943,12780000.0
2009-02-20 11:25:00,60.946,61.001,60.938,61.001,15060000.0
2009-02-20 11:26:00,60.998,60.998,60.976,60.977,11310000.0
2009-02-20 11:27:00,60.99,60.998,60.974,60.985,18060000.0
2009-02-20 11:28:00,61.005,61.046,61.005,61.029,18110000.0
2009-02-20 11:29:00,61.028,61.028,61.005,61.008,14080000.0
2009-02-20 11:30:00,61.011,61.049,60.998,61.049,11910000.0
2009-02-20 11:31:00,61.053,61.06,61.03,61.03,13410000.0
2009-02-20 11:32:00,61.042,61.053,61.031,61.04,16950000.0
2009-02-20 11:33:00,61.053,61.053,61.034,61.034,10540000.0
2009-02-20 11:34:00,61.05,61.075,61.05,61.075,19010000.0
2009-02-20 11:35:00,61.079,61.083,61.064,61.064,15420000.0
2009-02-20 11:36:00,61.073,61.073,61.045,61.049,13340000.0
2009-02-20 11:37:00,61.048,61.048,61.025,61.025,14660000.0
2009-02-20 11:38:00,61.029,61.033,61.025,61.026,14170000.0
2009-02-20 11:39:00,61.041,61.041,61.007,61.015,13570000.0
2009-02-20 11:40:00,61.0,61.0,60.977,60.977,13010000.0
2009-02-20 11:41:00,60.988,61.038,60.988,61.038,10910000.0
2009-02-20 11:42:00,61.031,61.031,61.014,61.016,11880000.0
2009-02-20 11:43:00,61.027,61.08,61.027,61.08,12430000.0
2009-02-20 11:44:00,61.075,61.1,61.075,61.088,18630000.0
2009-02-20 11:45:00,61.114,61.114,61.056,61.056,11460000.0
2009-02-20 11:46:00,61.071,61.071,61.047,61.066,19610000.0
2009-02-20 11:47:00,61.083,61.083,61.064,61.064,12490000.0
2009-02-20 11:48:00,61.072,61.072,61.045,61.056,11880000.0
2009-02-20 11:49:00,61.053,61.062,61.045,61.058,14130000.0
2009-02-20 11:50:00,61.046,61.069,61.046,61.067,8080000.0
2009-02-20 11:51:00,61.078,61.078,61.073,61.076,9660000.0
2009-02-20 11:52:00,61.072,61.081,61.06,61.065,11830000.0
2009-02-20 11:53:00,61.065,61.074,61.057,61.057,13370000.0
2009-02-20 11:54:00,61.07,61.07,61.047,61.057,11720000.0
2009-02-20 11:55:00,61.066,61.073,61.057,61.068,18330000.0
2009-02-20 11:56:00,61.073,61.073,61.06,61.073,14650000.0
2009-02-20 11:57:00,61.087,61.087,61.078,61.078,3200000.0
2009-02-20 11:58:00,61.066,61.097,61.065,61.096,17920000.0
2009-02-20 11:59:00,61.1,61.1,61.086,61.088,9810000.0
2009-02-20 12:00:00,61.114,61.114,61.087,61.087,12030000.0
2009-02-20 12:01:00,61.079,61.093,61.079,61.084,8860000.0
2009-02-20 12:02:00,61.086,61.108,61.086,61.1,18140000.0
2009-02-20 12:03:00,61.125,61.125,61.104,61.116,19650000.0
2009-02-20 12:04:00,61.099,61.109,61.087,61.095,14650000.0
2009-02-20 12:05:00,61.11,61.127,61.106,61.127,13750000.0
2009-02-20 12:06:00,61.142,61.142,61.113,61.126,13870000.0
2009-02-20 12:07:00,61.127,61.133,61.117,61.119,16560000.0
2009-02-20 12:08:00,61.123,61.14,61.114,61.133,14540000.0
2009-02-20 12:09:00,61.15,61.15,61.137,61.141,10740000.0
2009-02-20 12:10:00,61.15,61.157,61.142,61.149,15900000.0
2009-02-20 12:11:00,61.159,61.159,61.132,61.138,15180000.0
2009-02-20 12:12:00,61.146,61.146,61.128,61.128,22800000.0
2009-02-20 12:13:00,61.113,61.126,61.111,61.124,11080000.0
2009-02-20 12:14:00,61.113,61.129,61.111,61.118,13720000.0
2009-02-20 12:15:00,61.142,61.142,61.124,61.135,16900000.0
2009-02-20 12:16:00,61.121,61.134,61.121,61.134,14650000.0
2009-02-20 12:17:00,61.126,61.133,61.115,61.133,14280000.0
2009-02-20 12:18:00,61.131,61.131,61.126,61.127,13340000.0
2009-02-20 12:19:00,61.135,61.135,61.118,61.126,14320000.0
2009-02-20 12:20:00,61.136,61.136,61.12,61.122,17140000.0
2009-02-20 12:21:00,61.124,61.124,61.108,61.108,13900000.0
2009-02-20 12:22:00,61.103,61.109,61.074,61.093,14330000.0
2009-02-20 12:23:00,61.094,61.109,61.085,61.104,12760000.0
2009-02-20 12:24:00,61.128,61.128,61.098,61.098,9810000.0
2009-02-20 12:25:00,61.113,61.118,61.101,61.111,17520000.0
2009-02-20 12:26:00,61.109,61.111,61.101,61.109,21270000.0
2009-02-20 12:27:00,61.122,61.122,61.116,61.116,3750000.0
2009-02-20 12:28:00,61.111,61.12,61.109,61.118,12590000.0
2009-02-20 12:29:00,61.113,61.123,61.113,61.123,6760000.0
2009-02-20 12:30:00,61.138,61.138,61.128,61.132,14270000.0
2009-02-20 12:31:00,61.126,61.146,61.122,61.14,14500000.0
2009-02-20 12:32:00,61.132,61.138,61.123,61.134,13710000.0
2009-02-20 12:33:00,61.149,61.149,61.123,61.13,12100000.0
2009-02-20 12:34:00,61.149,61.168,61.142,61.165,19020000.0
2009-02-20 12:35:00,61.161,61.183,61.161,61.183,14120000.0
2009-02-20 12:36:00,61.213,61.218,61.194,61.204,15970000.0
2009-02-20 12:37:00,61.184,61.2,61.184,61.188,9020000.0
2009-02-20 12:38:00,61.181,61.209,61.181,61.209,9480000.0
2009-02-20 12:39:00,61.213,61.213,61.173,61.173,11490000.0
2009-02-20 12:40:00,61.188,61.2,61.183,61.2,16380000.0
2009-02-20 12:41:00,61.202,61.212,61.202,61.202,9960000.0
2009-02-20 12:42:00,61.215,61.216,61.202,61.216,13050000.0
2009-02-20 12:43:00,61.203,61.214,61.202,61.208,8690000.0
2009-02-20 12:44:00,61.2,61.204,61.19,61.19,11770000.0
2009-02-20 12:45:00,61.211,61.211,61.195,61.198,8650000.0
2009-02-20 12:46:00,61.176,61.184,61.16,61.16,19830000.0
2009-02-20 12:47:00,61.152,61.166,61.152,61.165,9770000.0
2009-02-20 12:48:00,61.183,61.183,61.152,61.173,13790000.0
2009-02-20 12:49:00,61.193,61.214,61.193,61.214,11500000.0
2009-02-20 12:50:00,61.217,61.217,61.198,61.205,11640000.0
2009-02-20 12:51:00,61.209,61.209,61.19,61.2,15080000.0
2009-02-20 12:52:00,61.206,61.213,61.202,61.207,19170000.0
2009-02-20 12:53:00,61.205,61.214,61.204,61.211,10940000.0
2009-02-20 12:54:00,61.222,61.222,61.181,61.181,9960000.0
2009-02-20 12:55:00,61.185,61.185,61.175,61.176,9470000.0
2009-02-20 12:56:00,61.171,61.181,61.168,61.179,16330000.0
2009-02-20 12:57:00,61.165,61.172,61.161,61.167,11350000.0
2009-02-20 12:58:00,61.175,61.175,61.138,61.143,11350000.0
2009-02-20 12:59:00,61.144,61.153,61.136,61.153,14690000.0
2009-02-20 13:00:00,61.159,61.159,61.129,61.134,18410000.0
2009-02-20 13:01:00,61.128,61.142,61.122,61.122,14200000.0
2009-02-20 13:02:00,61.124,61.141,61.117,61.141,14880000.0
2009-02-20 13:03:00,61.142,61.148,61.128,61.143,16750000.0
2009-02-20 13:04:00,61.169,61.169,61.155,61.157,8540000.0
2009-02-20 13:05:00,61.161,61.167,61.151,61.167,11570000.0
2009-02-20 13:06:00,61.144,61.162,61.144,61.162,11690000.0
2009-02-20 13:07:00,61.138,61.153,61.138,61.148,17430000.0
2009-02-20 13:08:00,61.157,61.187,61.154,61.18,10790000.0
2009-02-20 13:09:00,61.194,61.201,61.186,61.195,11870000.0
2009-02-20 13:10:00,61.181,61.2,61.181,61.199,11460000.0
2009-02-20 13:11:00,61.2,61.2,61.183,61.19,20320000.0
2009-02-20 13:12:00,61.195,61.195,61.167,61.167,10340000.0
2009-02-20 13:13:00,61.164,61.176,61.16,61.176,9580000.0
2009-02-20 13:14:00,61.164,61.169,61.163,61.163,11080000.0
2009-02-20 13:15:00,61.138,61.169,61.137,61.145,14320000.0
2009-02-20 13:16:00,61.134,61.136,61.13,61.136,9760000.0
2009-02-20 13:17:00,61.13,61.132,61.112,61.116,11760000.0
2009-02-20 13:18:00,61.144,61.144,61.121,61.121,16100000.0
2009-02-20 13:19:00,61.124,61.124,61.097,61.099,20840000.0
2009-02-20 13:20:00,61.106,61.126,61.1,61.119,11270000.0
2009-02-20 13:21:00,61.134,61.134,61.108,61.123,17500000.0
2009-02-20 13:22:00,61.121,61.135,61.121,61.135,22110000.0
2009-02-20 13:23:00,61.141,61.144,61.131,61.131,14690000.0
2009-02-20 13:24:00,61.158,61.168,61.142,61.158,15210000.0
2009-02-20 13:25:00,61.176,61.18,61.168,61.176,12070000.0
2009-02-20 13:26:00,61.177,61.181,61.159,61.164,12970000.0
2009-02-20 13:27:00,61.156,61.169,61.155,61.169,16000000.0
2009-02-20 13:28:00,61.176,61.176,61.162,61.162,9400000.0
2009-02-20 13:29:00,61.154,61.163,61.152,61.16,11840000.0
2009-02-20 13:30:00,61.17,61.17,61.137,61.137,12700000.0
2009-02-20 13:31:00,61.13,61.13,61.12,61.123,15330000.0
2009-02-20 13:32:00,61.111,61.113,61.094,61.113,14470000.0
2009-02-20 13:33:00,61.128,61.128,61.098,61.098,17100000.0
2009-02-20 13:34:00,61.109,61.123,61.109,61.112,18480000.0
2009-02-20 13:35:00,61.113,61.13,61.108,61.13,11690000.0
2009-02-20 13:36:00,61.125,61.125,61.113,61.118,19720000.0
2009-02-20 13:37:00,61.116,61.123,61.111,61.123,12250000.0
2009-02-20 13:38:00,61.116,61.125,61.107,61.107,14500000.0
2009-02-20 13:39:00,61.142,61.142,61.12,61.132,10520000.0
2009-02-20 13:40:00,61.143,61.148,61.132,61.133,14780000.0
2009-02-20 13:41:00,61.146,61.15,61.134,61.15,16940000.0
2009-02-20 13:42:00,61.167,61.172,61.139,61.157,16940000.0
2009-02-20 13:43:00,61.15,61.151,61.126,61.13,16270000.0
2009-02-20 13:44:00,61.119,61.129,61.119,61.119,16800000.0
2009-02-20 13:45:00,61.131,61.131,61.104,61.109,13190000.0
2009-02-20 13:46:00,61.1,61.113,61.099,61.113,8830000.0
2009-02-20 13:47:00,61.114,61.13,61.111,61.126,15530000.0
2009-02-20 13:48:00,61.142,61.142,61.111,61.111,16940000.0
2009-02-20 13:49:00,61.131,61.141,61.104,61.104,14830000.0
2009-02-20 13:50:00,61.104,61.121,61.099,61.12,11270000.0
2009-02-20 13:51:00,61.113,61.123,61.112,61.123,7600000.0
2009-02-20 13:52:00,61.134,61.134,61.12,61.12,14130000.0
2009-02-20 13:53:00,61.096,61.118,61.096,61.118,15450000.0
2009-02-20 13:54:00,61.093,61.106,61.093,61.106,9610000.0
2009-02-20 13:55:00,61.1,61.105,61.1,61.1,16570000.0
2009-02-20 13:56:00,61.096,61.096,61.079,61.079,12070000.0
2009-02-20 13:57:00,61.104,61.104,61.078,61.081,9390000.0
2009-02-20 13:58:00,61.087,61.087,61.073,61.086,15820000.0
2009-02-20 13:59:00,61.08,61.093,61.071,61.071,11690000.0
2009-02-20 14:00:00,61.084,61.106,61.074,61.074,20700000.0
2009-02-20 14:01:00,61.082,61.091,61.076,61.091,12400000.0
2009-02-20 14:02:00,61.112,61.157,61.112,61.152,9390000.0
2009-02-20 14:03:00,61.16,61.163,61.143,61.143,12960000.0
2009-02-20 14:04:00,61.161,61.167,61.149,61.162,12580000.0
2009-02-20 14:05:00,61.169,61.182,61.157,61.182,15780000.0
2009-02-20 14:06:00,61.204,61.204,61.187,61.187,15650000.0
2009-02-20 14:07:00,61.185,61.19,61.177,61.181,18580000.0
2009-02-20 14:08:00,61.184,61.189,61.176,61.189,7710000.0
2009-02-20 14:09:00,61.198,61.198,61.168,61.169,11880000.0
2009-02-20 14:10:00,61.18,61.181,61.163,61.166,12210000.0
2009-02-20 14:11:00,61.159,61.162,61.152,61.159,22570000.0
2009-02-20 14:12:00,61.167,61.171,61.166,61.17,14090000.0
2009-02-20 14:13:00,61.17,61.17,61.132,61.132,8870000.0
2009-02-20 14:14:00,61.15,61.161,61.139,61.143,14930000.0
2009-02-20 14:15:00,61.166,61.166,61.142,61.15,15240000.0
2009-02-20 14:16:00,61.156,61.164,61.154,61.154,15810000.0
2009-02-20 14:17:00,61.166,61.18,61.164,61.177,12220000.0
2009-02-20 14:18:00,61.201,61.204,61.178,61.195,18670000.0
2009-02-20 14:19:00,61.204,61.204,61.186,61.196,18210000.0
2009-02-20 14:20:00,61.189,61.198,61.18,61.18,13540000.0
2009-02-20 14:21:00,61.2,61.2,61.182,61.187,13180000.0
2009-02-20 14:22:00,61.194,61.195,61.185,61.195,11490000.0
2009-02-20 14:23:00,61.183,61.188,61.183,61.185,5640000.0
2009-02-20 14:24:00,61.205,61.205,61.181,61.204,13520000.0
2009-02-20 14:25:00,61.211,61.213,61.201,61.213,43540000.0
2009-02-20 14:26:00,61.21,61.225,61.192,61.209,102990000.0
2009-02-20 14:27:00,61.217,61.217,61.197,61.213,87250000.0
2009-02-20 14:28:00,61.231,61.268,61.231,61.248,111980000.0
2009-02-20 14:29:00,61.249,61.258,61.232,61.233,111240000.0
2009-02-20 14:30:00,61.249,61.249,61.228,61.236,128980000.0
2009-02-20 14:31:00,61.232,61.236,61.22,61.222,97430000.0
2009-02-20 14:32:00,61.208,61.217,61.198,61.211,39690000.0
2009-02-20 14:33:00,61.221,61.221,61.199,61.199,32340000.0
2009-02-20 14:34:00,61.183,61.2,61.173,61.175,62920000.0
2009-02-20 14:35:00,61.159,61.159,61.131,61.133,111490000.0
2009-02-20 14:36:00,61.157,61.158,61.132,61.158,75020000.0
2009-02-20 14:37:00,61.171,61.171,61.14,61.14,106920000.0
2009-02-20 14:38:00,61.148,61.178,61.14,61.178,99670000.0
2009-02-20 14:39:00,61.181,61.181,61.155,61.155,115000000.0
2009-02-20 14:40:00,61.162,61.176,61.159,61.159,72120000.0
2009-02-20 14:41:00,61.144,61.155,61.138,61.148,99050000.0
2009-02-20 14:42:00,61.164,61.168,61.147,61.15,83950000.0
2009-02-20 14:43:00,61.128,61.134,61.123,61.123,58270000.0
2009-02-20 14:44:00,61.132,61.143,61.125,61.138,144460000.0
2009-02-20 14:45:00,61.149,61.149,61.136,61.139,74250000.0
2009-02-20 14:46:00,61.139,61.171,61.139,61.158,81150000.0
2009-02-20 14:47:00,61.168,61.168,61.139,61.144,94580000.0
2009-02-20 14:48:00,61.148,61.154,61.14,61.153,83770000.0
2009-02-20 14:49:00,61.148,61.164,61.144,61.164,109460000.0
2009-02-20 14:50:00,61.191,61.211,61.188,61.203,100320000.0
2009-02-20 14:51:00,61.193,61.206,61.172,61.186,76360000.0
2009-02-20 14:52:00,61.169,61.184,61.15,61.155,57170000.0
2009-02-20 14:53:00,61.161,61.17,61.153,61.166,69260000.0
2009-02-20 14:54:00,61.159,61.184,61.155,61.184,62880000.0
2009-02-20 14:55:00,61.178,61.185,61.173,61.184,99180000.0
2009-02-20 14:56:00,61.17,61.184,61.17,61.184,65000000.0
2009-02-20 14:57:00,61.196,61.196,61.182,61.187,44090000.0
2009-02-20 14:58:00,61.179,61.181,61.159,61.181,64690000.0
2009-02-20 14:59:00,61.176,61.185,61.171,61.179,112940000.0
2009-02-20 15:00:00,61.205,61.205,61.183,61.189,80880000.0
2009-02-20 15:01:00,61.196,61.196,61.189,61.19,51880000.0
2009-02-20 15:02:00,61.195,61.199,61.188,61.189,45850000.0
2009-02-20 15:03:00,61.194,61.2,61.182,61.182,68230000.0
2009-02-20 15:04:00,61.188,61.188,61.167,61.168,82680000.0
2009-02-20 15:05:00,61.182,61.182,61.161,61.178,109660000.0
2009-02-20 15:06:00,61.186,61.191,61.17,61.191,108520000.0
2009-02-20 15:07:00,61.186,61.211,61.185,61.196,125610000.0
2009-02-20 15:08:00,61.195,61.213,61.195,61.206,97240000.0
2009-02-20 15:09:00,61.197,61.199,61.176,61.182,73170000.0
2009-02-20 15:10:00,61.173,61.194,61.173,61.193,70090000.0
2009-02-20 15:11:00,61.179,61.188,61.172,61.18,81310000.0
2009-02-20 15:12:00,61.197,61.205,61.193,61.198,66270000.0
2009-02-20 15:13:00,61.207,61.212,61.2,61.2,61890000.0
2009-02-20 15:14:00,61.213,61.244,61.213,61.227,72930000.0
2009-02-20 15:15:00,61.252,61.252,61.222,61.243,95490000.0
2009-02-20 15:16:00,61.239,61.239,61.214,61.228,127940000.0
2009-02-20 15:17:00,61.21,61.227,61.21,61.227,126810000.0
2009-02-20 15:18:00,61.241,61.241,61.21,61.21,81710000.0
2009-02-20 15:19:00,61.21,61.215,61.177,61.193,80330000.0
2009-02-20 15:20:00,61.19,61.205,61.185,61.2,124250000.0
2009-02-20 15:21:00,61.211,61.211,61.186,61.191,129470000.0
2009-02-20 15:22:00,61.203,61.208,61.2,61.2,104990000.0
2009-02-20 15:23:00,61.19,61.205,61.19,61.205,62770000.0
2009-02-20 15:24:00,61.233,61.233,61.218,61.225,54060000.0
2009-02-20 15:25:00,61.217,61.239,61.217,61.233,104320000.0
2009-02-20 15:26:00,61.229,61.251,61.229,61.231,159460000.0
2009-02-20 15:27:00,61.251,61.251,61.202,61.204,156110000.0
2009-02-20 15:28:00,61.206,61.212,61.194,61.2,100560000.0
2009-02-20 15:29:00,61.199,61.206,61.195,61.2,60640000.0
2009-02-20 15:30:00,61.222,61.275,61.103,61.275,104380000.0
2009-02-20 15:31:00,61.28,61.322,61.28,61.304,85340000.0
2009-02-20 15:32:00,61.295,61.301,61.278,61.292,91400000.0
2009-02-20 15:33:00,61.288,61.295,61.262,61.265,141820000.0
2009-02-20 15:34:00,61.283,61.294,61.255,61.279,137010000.0
2009-02-20 15:35:00,61.292,61.299,61.29,61.297,98860000.0
2009-02-20 15:36:00,61.308,61.308,61.268,61.28,120950000.0
2009-02-20 15:37:00,61.277,61.303,61.268,61.268,118670000.0
2009-02-20 15:38:00,61.255,61.278,61.255,61.266,64930000.0
2009-02-20 15:39:00,61.277,61.303,61.275,61.29,52020000.0
2009-02-20 15:40:00,61.296,61.31,61.283,61.285,89990000.0
2009-02-20 15:41:00,61.29,61.29,61.27,61.27,102490000.0
2009-02-20 15:42:00,61.287,61.287,61.251,61.259,74850000.0
2009-02-20 15:43:00,61.265,61.27,61.253,61.253,112890000.0
2009-02-20 15:44:00,61.239,61.262,61.239,61.262,44600000.0
2009-02-20 15:45:00,61.275,61.275,61.262,61.268,119820000.0
2009-02-20 15:46:00,61.271,61.278,61.27,61.27,92150000.0
2009-02-20 15:47:00,61.278,61.294,61.277,61.287,84130000.0
2009-02-20 15:48:00,61.306,61.306,61.279,61.29,85890000.0
2009-02-20 15:49:00,61.282,61.31,61.282,61.3,82450000.0
2009-02-20 15:50:00,61.284,61.284,61.261,61.279,84290000.0
2009-02-20 15:51:00,61.294,61.311,61.275,61.311,124840000.0
2009-02-20 15:52:00,61.286,61.308,61.274,61.298,85420000.0
2009-02-20 15:53:00,61.289,61.289,61.272,61.278,77490000.0
2009-02-20 15:54:00,61.294,61.294,61.266,61.271,64010000.0
2009-02-20 15:55:00,61.28,61.281,61.257,61.276,57510000.0
2009-02-20 15:56:00,61.274,61.274,61.24,61.26,86100000.0
2009-02-20 15:57:00,61.279,61.28,61.247,61.256,63650000.0
2009-02-20 15:58:00,61.249,61.268,61.249,61.265,91660000.0
2009-02-20 15:59:00,61.274,61.282,61.26,61.26,96480000.0
2009-02-20 16:00:00,61.28,61.28,61.255,61.262,91290000.0
2009-02-20 16:01:00,61.265,61.265,61.25,61.264,66290000.0
2009-02-20 16:02:00,61.273,61.308,61.273,61.282,74430000.0
2009-02-20 16:03:00,61.304,61.304,61.283,61.291,86190000.0
2009-02-20 16:04:00,61.283,61.305,61.283,61.296,110750000.0
2009-02-20 16:05:00,61.292,61.292,61.265,61.277,79280000.0
2009-02-20 16:06:00,61.286,61.286,61.267,61.269,82080000.0
2009-02-20 16:07:00,61.256,61.273,61.252,61.252,43980000.0
2009-02-20 16:08:00,61.255,61.255,61.239,61.245,90230000.0
2009-02-20 16:09:00,61.257,61.257,61.203,61.221,115160000.0
2009-02-20 16:10:00,61.203,61.203,61.168,61.168,104440000.0
2009-02-20 16:11:00,61.158,61.198,61.158,61.192,111700000.0
2009-02-20 16:12:00,61.211,61.211,61.156,61.156,125900000.0
2009-02-20 16:13:00,61.148,61.179,61.123,61.123,134890000.0
2009-02-20 16:14:00,61.133,61.179,61.133,61.174,83060000.0
2009-02-20 16:15:00,61.195,61.195,61.162,61.18,119860000.0
2009-02-20 16:16:00,61.187,61.187,61.165,61.165,71770000.0
2009-02-20 16:17:00,61.175,61.175,61.16,61.16,88190000.0
2009-02-20 16:18:00,61.175,61.175,61.162,61.169,83530000.0
2009-02-20 16:19:00,61.175,61.175,61.15,61.15,94040000.0
2009-02-20 16:20:00,61.158,61.165,61.151,61.158,57720000.0
2009-02-20 16:21:00,61.174,61.174,61.109,61.13,96900000.0
2009-02-20 16:22:00,61.12,61.136,61.113,61.12,73580000.0
2009-02-20 16:23:00,61.114,61.144,61.114,61.144,91220000.0
2009-02-20 16:24:00,61.174,61.174,61.136,61.149,88170000.0
2009-02-20 16:25:00,61.158,61.163,61.153,61.159,76610000.0
2009-02-20 16:26:00,61.147,61.152,61.13,61.141,95680000.0
2009-02-20 16:27:00,61.154,61.154,61.134,61.137,97800000.0
2009-02-20 16:28:00,61.147,61.147,61.131,61.131,89340000.0
2009-02-20 16:29:00,61.134,61.134,61.122,61.126,87940000.0
2009-02-20 16:30:00,61.153,61.204,61.143,61.143,73210000.0
2009-02-20 16:31:00,61.129,61.161,61.126,61.161,70890000.0
2009-02-20 16:32:00,61.164,61.168,61.129,61.147,66570000.0
2009-02-20 16:33:00,61.171,61.171,61.13,61.13,102460000.0
2009-02-20 16:34:00,61.093,61.135,61.093,61.135,85440000.0
2009-02-20 16:35:00,61.143,61.16,61.139,61.149,121700000.0
2009-02-20 16:36:00,61.176,61.176,61.135,61.15,79550000.0
2009-02-20 16:37:00,61.138,61.154,61.137,61.141,57090000.0
2009-02-20 16:38:00,61.127,61.14,61.108,61.117,66860000.0
2009-02-20 16:39:00,61.149,61.169,61.135,61.141,111260000.0
2009-02-20 16:40:00,61.127,61.139,61.116,61.138,144930000.0
2009-02-20 16:41:00,61.148,61.165,61.14,61.165,77420000.0
2009-02-20 16:42:00,61.176,61.176,61.124,61.137,96220000.0
2009-02-20 16:43:00,61.13,61.139,61.112,61.112,89200000.0
2009-02-20 16:44:00,61.126,61.134,61.083,61.099,129370000.0
2009-02-20 16:45:00,61.119,61.154,61.086,61.154,89310000.0
2009-02-20 16:46:00,61.173,61.184,61.165,61.176,56450000.0
2009-02-20 16:47:00,61.169,61.172,61.156,61.159,63930000.0
2009-02-20 16:48:00,61.165,61.176,61.142,61.172,46170000.0
2009-02-20 16:49:00,61.189,61.196,61.183,61.183,69590000.0
2009-02-20 16:50:00,61.177,61.184,61.173,61.177,68510000.0
2009-02-20 16:51:00,61.193,61.193,61.175,61.185,71660000.0
2009-02-20 16:52:00,61.175,61.181,61.164,61.17,88360000.0
2009-02-20 16:53:00,61.166,61.18,61.152,61.175,60850000.0
2009-02-20 16:54:00,61.196,61.199,61.184,61.187,70300000.0
2009-02-20 16:55:00,61.201,61.213,61.193,61.204,86820000.0
2009-02-20 16:56:00,61.224,61.224,61.177,61.206,82920000.0
2009-02-20 16:57:00,61.214,61.214,61.192,61.212,77030000.0
2009-02-20 16:58:00,61.225,61.226,61.212,61.226,92200000.0
2009-02-20 16:59:00,61.234,61.234,61.221,61.234,52350000.0
2009-02-20 17:00:00,61.24,61.24,61.188,61.209,52290000.0
2009-02-20 17:01:00,61.193,61.195,61.14,61.187,64850000.0
2009-02-20 17:02:00,61.195,61.199,61.172,61.183,89810000.0
2009-02-20 17:03:00,61.19,61.19,61.159,61.177,71920000.0
2009-02-20 17:04:00,61.183,61.183,61.141,61.143,39490000.0
2009-02-20 17:05:00,61.137,61.192,61.137,61.192,111890000.0
2009-02-20 17:06:00,61.218,61.232,61.203,61.232,114810000.0
2009-02-20 17:07:00,61.24,61.26,61.225,61.246,88070000.0
2009-02-20 17:08:00,61.244,61.252,61.231,61.246,67850000.0
2009-02-20 17:09:00,61.259,61.259,61.224,61.244,102030000.0
2009-02-20 17:10:00,61.241,61.277,61.235,61.258,93310000.0
2009-02-20 17:11:00,61.246,61.268,61.236,61.266,49900000.0
2009-02-20 17:12:00,61.248,61.251,61.232,61.236,37280000.0
2009-02-20 17:13:00,61.237,61.241,61.216,61.221,46330000.0
2009-02-20 17:14:00,61.211,61.232,61.211,61.232,59660000.0
2009-02-20 17:15:00,61.235,61.235,61.208,61.209,30650000.0
2009-02-20 17:16:00,61.22,61.23,61.206,61.229,57320000.0
2009-02-20 17:17:00,61.227,61.239,61.214,61.227,32910000.0
2009-02-20 17:18:00,61.228,61.234,61.216,61.234,79870000.0
2009-02-20 17:19:00,61.236,61.241,61.224,61.226,103680000.0
2009-02-20 17:20:00,61.223,61.23,61.214,61.22,43330000.0
2009-02-20 17:21:00,61.224,61.224,61.193,61.193,34470000.0
2009-02-20 17:22:00,61.182,61.213,61.182,61.188,61440000.0
2009-02-20 17:23:00,61.202,61.202,61.177,61.189,72910000.0
2009-02-20 17:24:00,61.214,61.214,61.183,61.183,106050000.0
2009-02-20 17:25:00,61.196,61.207,61.18,61.204,68690000.0
2009-02-20 17:26:00,61.225,61.241,61.216,61.241,134280000.0
2009-02-20 17:27:00,61.253,61.257,61.224,61.243,109020000.0
2009-02-20 17:28:00,61.25,61.25,61.199,61.21,42480000.0
2009-02-20 17:29:00,61.216,61.247,61.207,61.236,33990000.0
2009-02-20 17:30:00,61.255,61.255,61.217,61.23,39120000.0
2009-02-20 17:31:00,61.219,61.25,61.219,61.244,51740000.0
2009-02-20 17:32:00,61.232,61.24,61.214,61.226,30890000.0
2009-02-20 17:33:00,61.235,61.253,61.225,61.249,11960000.0
2009-02-20 17:34:00,61.256,61.263,61.242,61.242,43230000.0
2009-02-20 17:35:00,61.254,61.271,61.235,61.249,65980000.0
2009-02-20 17:36:00,61.253,61.253,61.224,61.231,45570000.0
2009-02-20 17:37:00,61.211,61.235,61.211,61.235,51200000.0
2009-02-20 17:38:00,61.232,61.242,61.226,61.237,51440000.0
2009-02-20 17:39:00,61.255,61.255,61.233,61.245,32180000.0
2009-02-20 17:40:00,61.264,61.264,61.241,61.241,91900000.0
2009-02-20 17:41:00,61.243,61.243,61.225,61.236,77890000.0
2009-02-20 17:42:00,61.254,61.259,61.224,61.25,45300000.0
2009-02-20 17:43:00,61.254,61.259,61.245,61.255,55450000.0
2009-02-20 17:44:00,61.256,61.294,61.255,61.283,29910000.0
2009-02-20 17:45:00,61.278,61.306,61.278,61.291,21540000.0
2009-02-20 17:46:00,61.3,61.314,61.292,61.292,73910000.0
2009-02-20 17:47:00,61.309,61.331,61.3,61.318,78620000.0
2009-02-20 17:48:00,61.321,61.321,61.267,61.288,40760000.0
2009-02-20 17:49:00,61.28,61.298,61.28,61.291,71200000.0
2009-02-20 17:50:00,61.279,61.293,61.272,61.272,109410000.0
2009-02-20 17:51:00,61.294,61.294,61.267,61.274,71500000.0
2009-02-20 17:52:00,61.255,61.261,61.224,61.224,41330000.0
2009-02-20 17:53:00,61.226,61.226,61.204,61.208,32940000.0
2009-02-20 17:54:00,61.224,61.226,61.212,61.226,42980000.0
2009-02-20 17:55:00,61.223,61.226,61.203,61.226,129150000.0
2009-02-20 17:56:00,61.231,61.231,61.188,61.195,62230000.0
2009-02-20 17:57:00,61.203,61.203,61.184,61.187,73840000.0
2009-02-20 17:58:00,61.196,61.205,61.193,61.204,44110000.0
2009-02-20 17:59:00,61.213,61.213,61.185,61.203,81810000.0
2009-02-20 18:00:00,61.221,61.221,61.187,61.206,97280000.0
2009-02-20 18:01:00,61.214,61.219,61.202,61.217,75770000.0
2009-02-20 18:02:00,61.209,61.224,61.195,61.224,61730000.0
2009-02-20 18:03:00,61.234,61.234,61.214,61.227,112190000.0
2009-02-20 18:04:00,61.226,61.232,61.211,61.218,132820000.0
2009-02-20 18:05:00,61.217,61.223,61.208,61.215,79720000.0
2009-02-20 18:06:00,61.231,61.231,61.196,61.199,85230000.0
2009-02-20 18:07:00,61.197,61.203,61.194,61.194,85670000.0
2009-02-20 18:08:00,61.197,61.207,61.168,61.177,64840000.0
2009-02-20 18:09:00,61.214,61.214,61.177,61.187,115680000.0
2009-02-20 18:10:00,61.179,61.186,61.179,61.185,79430000.0
2009-02-20 18:11:00,61.178,61.184,61.163,61.176,86410000.0
2009-02-20 18:12:00,61.203,61.203,61.177,61.185,74860000.0
2009-02-20 18:13:00,61.179,61.184,61.17,61.178,79720000.0
2009-02-20 18:14:00,61.195,61.195,61.166,61.179,91640000.0
2009-02-20 18:15:00,61.181,61.181,61.135,61.135,70440000.0
2009-02-20 18:16:00,61.12,61.143,61.114,61.121,90400000.0
2009-02-20 18:17:00,61.132,61.154,61.132,61.146,91140000.0
2009-02-20 18:18:00,61.165,61.165,61.127,61.141,75310000.0
2009-02-20 18:19:00,61.124,61.161,61.118,61.138,77670000.0
2009-02-20 18:20:00,61.153,61.201,61.153,61.183,122260000.0
2009-02-20 18:21:00,61.222,61.222,61.166,61.181,111500000.0
2009-02-20 18:22:00,61.177,61.185,61.167,61.185,100120000.0
2009-02-20 18:23:00,61.179,61.193,61.164,61.171,63070000.0
2009-02-20 18:24:00,61.212,61.228,61.189,61.202,94190000.0
2009-02-20 18:25:00,61.174,61.174,61.146,61.173,85660000.0
2009-02-20 18:26:00,61.166,61.173,61.151,61.173,61530000.0
2009-02-20 18:27:00,61.2,61.2,61.168,61.187,21780000.0
2009-02-20 18:28:00,61.202,61.246,61.201,61.241,83360000.0
2009-02-20 18:29:00,61.227,61.232,61.204,61.204,41120000.0
2009-02-20 18:30:00,61.22,61.22,61.161,61.187,97610000.0
2009-02-20 18:31:00,61.178,61.189,61.155,61.155,141030000.0
2009-02-20 18:32:00,61.168,61.195,61.157,61.16,61730000.0
2009-02-20 18:33:00,61.206,61.218,61.173,61.218,54450000.0
2009-02-20 18:34:00,61.215,61.215,61.158,61.184,64330000.0
2009-02-20 18:35:00,61.195,61.223,61.195,61.223,111550000.0
2009-02-20 18:36:00,61.245,61.247,61.225,61.247,49890000.0
2009-02-20 18:37:00,61.256,61.262,61.248,61.249,56370000.0
2009-02-20 18:38:00,61.241,61.267,61.241,61.267,62010000.0
2009-02-20 18:39:00,61.269,61.282,61.266,61.276,77130000.0
2009-02-20 18:40:00,61.267,61.282,61.256,61.282,83100000.0
2009-02-20 18:41:00,61.288,61.29,61.273,61.28,49210000.0
2009-02-20 18:42:00,61.283,61.283,61.249,61.249,66000000.0
2009-02-20 18:43:00,61.263,61.284,61.262,61.262,61410000.0
2009-02-20 18:44:00,61.269,61.283,61.264,61.276,56470000.0
2009-02-20 18:45:00,61.28,61.28,61.256,61.266,43880000.0
2009-02-20 18:46:00,61.279,61.289,61.27,61.274,42380000.0
2009-02-20 18:47:00,61.269,61.291,61.258,61.278,108700000.0
2009-02-20 18:48:00,61.298,61.302,61.263,61.302,123610000.0
2009-02-20 18:49:00,61.306,61.306,61.283,61.305,106690000.0
2009-02-20 18:50:00,61.284,61.288,61.239,61.258,79950000.0
2009-02-20 18:51:00,61.282,61.282,61.21,61.227,61920000.0
2009-02-20 18:52:00,61.235,61.241,61.213,61.234,30370000.0
2009-02-20 18:53:00,61.244,61.244,61.227,61.23,50740000.0
2009-02-20 18:54:00,61.251,61.251,61.216,61.216,76770000.0
2009-02-20 18:55:00,61.216,61.228,61.209,61.209,120530000.0
2009-02-20 18:56:00,61.217,61.231,61.214,61.218,53440000.0
2009-02-20 18:57:00,61.243,61.243,61.188,61.194,34220000.0
2009-02-20 18:58:00,61.187,61.194,61.174,61.174,39720000.0
2009-02-20 18:59:00,61.178,61.178,61.088,61.092,24650000.0
2009-02-20 19:00:00,61.101,61.101,61.032,61.056,69880000.0
2009-02-20 19:01:00,61.048,61.088,61.031,61.045,61710000.0
2009-02-20 19:02:00,61.065,61.116,61.065,61.083,129700000.0
2009-02-20 19:03:00,61.096,61.096,61.008,61.033,99780000.0
2009-02-20 19:04:00,61.034,61.067,61.013,61.045,92370000.0
2009-02-20 19:05:00,61.06,61.09,61.04,61.09,109920000.0
2009-02-20 19:06:00,61.093,61.093,61.076,61.079,89850000.0
2009-02-20 19:07:00,61.081,61.087,61.044,61.044,95740000.0
2009-02-20 19:08:00,61.036,61.138,61.026,61.026,42020000.0
2009-02-20 19:09:00,61.033,61.103,60.968,61.103,35450000.0
2009-02-20 19:10:00,61.127,61.261,61.127,61.25,26980000.0
2009-02-20 19:11:00,61.226,61.324,61.133,61.186,46260000.0
2009-02-20 19:12:00,61.165,61.179,60.937,61.179,24220000.0
2009-02-20 19:13:00,61.231,61.361,61.231,61.305,48210000.0
2009-02-20 19:14:00,61.267,61.306,61.267,61.293,44150000.0
2009-02-20 19:15:00,61.307,61.311,61.161,61.266,113790000.0
2009-02-20 19:16:00,61.266,61.266,61.058,61.058,91040000.0
2009-02-20 19:17:00,61.07,61.228,61.038,61.148,71800000.0
2009-02-20 19:18:00,61.169,61.169,61.046,61.063,88730000.0
2009-02-20 19:19:00,61.067,61.105,61.032,61.032,126130000.0
2009-02-20 19:20:00,61.086,61.144,61.023,61.144,94790000.0
2009-02-20 19:21:00,61.169,61.169,61.082,61.134,152020000.0
2009-02-20 19:22:00,61.078,61.211,61.078,61.211,123860000.0
2009-02-20 19:23:00,61.229,61.243,61.229,61.229,89640000.0
2009-02-20 19:24:00,61.242,61.242,61.146,61.211,81170000.0
2009-02-20 19:25:00,61.192,61.192,61.128,61.14,92280000.0
2009-02-20 19:26:00,61.127,61.134,61.113,61.121,73930000.0
2009-02-20 19:27:00,61.129,61.129,61.087,61.094,83600000.0
2009-02-20 19:28:00,61.098,61.106,61.092,61.1,76060000.0
2009-02-20 19:29:00,61.084,61.091,60.996,61.059,30400000.0
2009-02-20 19:30:00,61.095,61.095,61.073,61.093,83180000.0
2009-02-20 19:31:00,61.094,61.096,61.075,61.096,82330000.0
2009-02-20 19:32:00,61.053,61.128,61.046,61.093,126610000.0
2009-02-20 19:33:00,61.126,61.169,61.097,61.169,88920000.0
2009-02-20 19:34:00,61.164,61.173,61.155,61.168,82630000.0
2009-02-20 19:35:00,61.163,61.163,61.107,61.111,78070000.0
2009-02-20 19:36:00,61.135,61.139,61.114,61.117,89610000.0
2009-02-20 19:37:00,61.119,61.123,61.111,61.117,53410000.0
2009-02-20 19:38:00,61.102,61.103,61.067,61.071,44040000.0
2009-02-20 19:39:00,61.089,61.089,61.011,61.024,84000000.0
2009-02-20 19:40:00,61.036,61.048,61.016,61.023,81970000.0
2009-02-20 19:41:00,61.02,61.05,61.02,61.036,76970000.0
2009-02-20 19:42:00,61.064,61.064,61.03,61.03,85760000.0
2009-02-20 19:43:00,61.034,61.034,61.015,61.018,54560000.0
2009-02-20 19:44:00,61.002,61.032,61.002,61.029,75270000.0
2009-02-20 19:45:00,61.039,61.055,61.036,61.055,66460000.0
2009-02-20 19:46:00,61.047,61.047,61.039,61.046,44040000.0
2009-02-20 19:47:00,61.042,61.065,61.042,61.049,100490000.0
2009-02-20 19:48:00,61.081,61.081,61.049,61.059,106510000.0
2009-02-20 19:49:00,61.081,61.081,61.029,61.029,84180000.0
2009-02-20 19:50:00,61.012,61.047,61.012,61.043,66100000.0
2009-02-20 19:51:00,61.061,61.061,61.024,61.026,12020000.0
2009-02-20 19:52:00,61.024,61.031,61.004,61.015,45010000.0
2009-02-20 19:53:00,61.025,61.031,61.005,61.009,35370000.0
2009-02-20 19:54:00,61.034,61.034,61.005,61.028,49110000.0
2009-02-20 19:55:00,60.999,61.02,60.996,60.999,27890000.0
2009-02-20 19:56:00,61.009,61.016,61.002,61.008,35980000.0
2009-02-20 19:57:00,61.035,61.035,61.023,61.031,34600000.0
2009-02-20 19:58:00,61.023,61.023,61.003,61.003,71140000.0
2009-02-20 19:59:00,61.004,61.022,60.989,61.02,103070000.0
2009-02-20 20:00:00,61.041,61.041,60.989,61.003,84390000.0
2009-02-20 20:01:00,60.975,60.98,60.962,60.968,70870000.0
2009-02-20 20:02:00,60.958,60.969,60.933,60.933,74820000.0
2009-02-20 20:03:00,60.956,60.956,60.873,60.873,137520000.0
2009-02-20 20:04:00,60.85,60.85,60.804,60.804,138510000.0
2009-02-20 20:05:00,60.794,60.807,60.76,60.795,133540000.0
2009-02-20 20:06:00,60.812,60.831,60.777,60.824,119380000.0
2009-02-20 20:07:00,60.862,60.862,60.79,60.796,64540000.0
2009-02-20 20:08:00,60.781,60.795,60.768,60.795,96420000.0
2009-02-20 20:09:00,60.812,60.812,60.777,60.803,79130000.0
2009-02-20 20:10:00,60.8,60.814,60.795,60.8,72140000.0
2009-02-20 20:11:00,60.796,60.854,60.796,60.854,79300000.0
2009-02-20 20:12:00,60.863,60.863,60.838,60.839,61670000.0
2009-02-20 20:13:00,60.842,60.856,60.842,60.848,48550000.0
2009-02-20 20:14:00,60.84,60.84,60.798,60.816,60030000.0
2009-02-20 20:15:00,60.814,60.814,60.551,60.62,110390000.0
2009-02-20 20:16:00,60.615,60.615,60.56,60.587,108630000.0
2009-02-20 20:17:00,60.571,60.571,60.485,60.528,102990000.0
2009-02-20 20:18:00,60.538,60.538,60.382,60.382,78380000.0
2009-02-20 20:19:00,60.398,60.398,60.306,60.389,72600000.0
2009-02-20 20:20:00,60.418,60.488,60.386,60.488,69710000.0
2009-02-20 20:21:00,60.512,60.512,60.464,60.495,59190000.0
2009-02-20 20:22:00,60.489,60.511,60.474,60.483,48640000.0
2009-02-20 20:23:00,60.458,60.495,60.417,60.426,96040000.0
2009-02-20 20:24:00,60.465,60.479,60.431,60.454,63950000.0
2009-02-20 20:25:00,60.443,60.504,60.443,60.502,72980000.0
2009-02-20 20:26:00,60.521,60.576,60.51,60.546,63520000.0
2009-02-20 20:27:00,60.576,60.589,60.539,60.565,79220000.0
2009-02-20 20:28:00,60.554,60.561,60.525,60.541,81550000.0
2009-02-20 20:29:00,60.55,60.625,60.537,60.625,39000000.0
2009-02-20 20:30:00,60.641,60.657,60.621,60.637,68500000.0
2009-02-20 20:31:00,60.643,60.643,60.613,60.613,89600000.0
2009-02-20 20:32:00,60.621,60.635,60.611,60.611,105010000.0
2009-02-20 20:33:00,60.648,60.664,60.625,60.653,89850000.0
2009-02-20 20:34:00,60.672,60.688,60.651,60.651,39770000.0
2009-02-20 20:35:00,60.65,60.65,60.633,60.645,94730000.0
2009-02-20 20:36:00,60.674,60.674,60.634,60.65,88590000.0
2009-02-20 20:37:00,60.642,60.678,60.642,60.659,114890000.0
2009-02-20 20:38:00,60.659,60.719,60.659,60.719,110870000.0
2009-02-20 20:39:00,60.717,60.726,60.698,60.724,118410000.0
2009-02-20 20:40:00,60.713,60.714,60.691,60.691,104360000.0
2009-02-20 20:41:00,60.688,60.73,60.688,60.723,40960000.0
2009-02-20 20:42:00,60.753,60.756,60.708,60.746,28800000.0
2009-02-20 20:43:00,60.751,60.762,60.74,60.744,60800000.0
2009-02-20 20:44:00,60.753,60.755,60.733,60.747,114870000.0
2009-02-20 20:45:00,60.751,60.771,60.751,60.766,84520000.0
2009-02-20 20:46:00,60.737,60.737,60.718,60.718,99570000.0
2009-02-20 20:47:00,60.722,60.724,60.71,60.724,96250000.0
2009-02-20 20:48:00,60.745,60.745,60.713,60.727,114770000.0
2009-02-20 20:49:00,60.74,60.782,60.731,60.769,72670000.0
2009-02-20 20:50:00,60.769,60.787,60.769,60.782,96720000.0
2009-02-20 20:51:00,60.789,60.789,60.744,60.756,82440000.0
2009-02-20 20:52:00,60.758,60.77,60.747,60.77,53870000.0
2009-02-20 20:53:00,60.789,60.801,60.774,60.788,142040000.0
2009-02-20 20:54:00,60.811,60.811,60.785,60.785,71300000.0
2009-02-20 20:55:00,60.8,60.813,60.79,60.79,80140000.0
2009-02-20 20:56:00,60.781,60.787,60.75,60.784,100880000.0
2009-02-20 20:57:00,60.811,60.835,60.804,60.834,98090000.0
2009-02-20 20:58:00,60.847,60.857,60.839,60.846,115060000.0
2009-02-20 20:59:00,60.861,60.933,60.852,60.916,104860000.0
2009-02-20 21:00:00,60.902,60.949,60.864,60.885,75850000.0
2009-02-20 21:01:00,60.843,60.868,60.843,60.847,62120000.0
2009-02-20 21:02:00,60.826,60.856,60.816,60.826,60600000.0
2009-02-20 21:03:00,60.839,60.839,60.805,60.834,61940000.0
2009-02-20 21:04:00,60.826,60.831,60.811,60.811,105760000.0
2009-02-20 21:05:00,60.821,60.861,60.818,60.853,68740000.0
2009-02-20 21:06:00,60.891,60.891,60.828,60.835,49070000.0
2009-02-20 21:07:00,60.824,60.868,60.824,60.864,66040000.0
2009-02-20 21:08:00,60.854,60.854,60.819,60.831,109240000.0
2009-02-20 21:09:00,60.855,60.855,60.819,60.83,84970000.0
2009-02-20 21:10:00,60.836,60.836,60.815,60.828,57050000.0
2009-02-20 21:11:00,60.828,60.842,60.813,60.827,49740000.0
2009-02-20 21:12:00,60.832,60.832,60.808,60.819,60340000.0
2009-02-20 21:13:00,60.81,60.811,60.789,60.806,92050000.0
2009-02-20 21:14:00,60.797,60.813,60.785,60.797,105640000.0
2009-02-20 21:15:00,60.833,60.882,60.808,60.877,108100000.0
2009-02-20 21:16:00,60.876,60.88,60.857,60.861,114810000.0
2009-02-20 21:17:00,60.868,60.918,60.854,60.861,90250000.0
2009-02-20 21:18:00,60.855,60.867,60.81,60.822,72020000.0
2009-02-20 21:19:00,60.826,60.83,60.808,60.824,63180000.0
2009-02-20 21:20:00,60.83,60.837,60.816,60.834,76370000.0
2009-02-20 21:21:00,60.862,60.862,60.815,60.832,52820000.0
2009-02-20 21:22:00,60.821,60.858,60.817,60.858,64230000.0
2009-02-20 21:23:00,60.867,60.905,60.867,60.887,71490000.0
2009-02-20 21:24:00,60.939,60.939,60.87,60.893,99090000.0
2009-02-20 21:25:00,60.903,60.935,60.903,60.935,129020000.0
2009-02-20 21:26:00,60.924,60.927,60.896,60.911,132860000.0
2009-02-20 21:27:00,60.922,60.922,60.87,60.87,75710000.0
2009-02-20 21:28:00,60.875,60.886,60.875,60.886,76720000.0
2009-02-20 21:29:00,60.878,60.88,60.865,60.867,108560000.0
2009-02-20 21:30:00,60.904,60.909,60.881,60.899,124970000.0
2009-02-20 21:31:00,60.896,60.931,60.896,60.917,97960000.0
2009-02-20 21:32:00,60.921,60.932,60.921,60.926,56290000.0
2009-02-20 21:33:00,60.959,60.959,60.925,60.928,61260000.0
2009-02-20 21:34:00,60.914,60.917,60.904,60.913,95460000.0
2009-02-20 21:35:00,60.931,60.949,60.925,60.942,165020000.0
2009-02-20 21:36:00,60.964,60.969,60.945,60.964,153630000.0
2009-02-20 21:37:00,60.971,60.986,60.97,60.971,103620000.0
2009-02-20 21:38:00,60.984,61.028,60.984,61.025,62650000.0
2009-02-20 21:39:00,61.018,61.019,60.978,60.997,109690000.0
2009-02-20 21:40:00,60.998,61.016,60.985,60.985,86610000.0
2009-02-20 21:41:00,60.97,60.984,60.953,60.976,94960000.0
2009-02-20 21:42:00,60.983,61.004,60.969,60.974,139690000.0
2009-02-20 21:43:00,60.984,61.0,60.982,60.996,136370000.0
2009-02-20 21:44:00,60.985,60.994,60.947,60.958,99760000.0
2009-02-20 21:45:00,60.971,60.971,60.949,60.966,132030000.0
2009-02-20 21:46:00,60.952,60.957,60.938,60.938,115990000.0
2009-02-20 21:47:00,60.937,60.938,60.925,60.936,64730000.0
2009-02-20 21:48:00,60.964,60.971,60.945,60.955,54810000.0
2009-02-20 21:49:00,60.966,60.973,60.96,60.97,90010000.0
2009-02-20 21:50:00,60.991,60.991,60.971,60.984,92730000.0
2009-02-20 21:51:00,61.009,61.009,60.979,60.989,75070000.0
2009-02-20 21:52:00,60.99,60.99,60.954,60.954,120450000.0
2009-02-20 21:53:00,60.96,60.98,60.954,60.974,48530000.0
2009-02-20 21:54:00,60.981,60.981,60.941,60.953,113930000.0
2009-02-20 21:55:00,60.953,60.964,60.953,60.964,86870000.0
2009-02-20 21:56:00,60.959,60.959,60.917,60.92,89830000.0
2009-02-20 21:57:00,60.936,60.938,60.917,60.937,84320000.0
2009-02-20 21:58:00,60.945,60.954,60.928,60.947,81440000.0
2009-02-20 21:59:00,60.937,60.95,60.924,60.95,86790000.0
2009-02-20 22:00:00,60.953,60.953,60.915,60.918,118920000.0
2009-02-20 22:01:00,60.921,60.921,60.84,60.843,85660000.0
2009-02-20 22:02:00,60.832,60.869,60.832,60.858,85000000.0
2009-02-20 22:03:00,60.877,60.884,60.853,60.863,61770000.0
2009-02-20 22:04:00,60.875,60.892,60.874,60.887,55810000.0
2009-02-20 22:05:00,60.898,60.912,60.876,60.902,92900000.0
2009-02-20 22:06:00,60.922,60.922,60.877,60.901,67020000.0
2009-02-20 22:07:00,60.9,60.941,60.899,60.941,91780000.0
2009-02-20 22:08:00,60.95,60.95,60.924,60.931,103020000.0
2009-02-20 22:09:00,60.942,60.942,60.913,60.918,97520000.0
2009-02-20 22:10:00,60.897,60.897,60.852,60.86,66390000.0
2009-02-20 22:11:00,60.867,60.884,60.861,60.884,72380000.0
2009-02-20 22:12:00,60.903,60.903,60.877,60.88,85710000.0
2009-02-20 22:13:00,60.871,60.895,60.871,60.895,113500000.0
2009-02-20 22:14:00,60.892,60.892,60.864,60.878,87740000.0
2009-02-20 22:15:00,60.885,60.891,60.861,60.865,75260000.0
2009-02-20 22:16:00,60.846,60.862,60.842,60.842,44450000.0
2009-02-20 22:17:00,60.85,60.88,60.826,60.871,90020000.0
2009-02-20 22:18:00,60.884,60.884,60.871,60.878,116000000.0
2009-02-20 22:19:00,60.87,60.887,60.867,60.881,106160000.0
2009-02-20 22:20:00,60.886,60.898,60.854,60.865,118670000.0
2009-02-20 22:21:00,60.866,60.869,60.859,60.869,128950000.0
2009-02-20 22:22:00,60.874,60.874,60.855,60.857,133970000.0
2009-02-20 22:23:00,60.854,60.856,60.84,60.856,77200000.0
2009-02-20 22:24:00,60.868,60.873,60.854,60.86,109150000.0
2009-02-20 22:25:00,60.869,60.874,60.857,60.857,73120000.0
2009-02-20 22:26:00,60.86,60.864,60.854,60.864,85100000.0
2009-02-20 22:27:00,60.874,60.883,60.843,60.843,84150000.0
2009-02-20 22:28:00,60.845,60.845,60.817,60.834,92610000.0
2009-02-20 22:29:00,60.838,60.84,60.837,60.839,61280000.0
2009-02-20 22:30:00,60.854,60.854,60.812,60.828,96150000.0
2009-02-20 22:31:00,60.827,60.829,60.809,60.825,73470000.0
2009-02-20 22:32:00,60.81,60.833,60.81,60.833,82590000.0
2009-02-20 22:33:00,60.842,60.842,60.806,60.834,94080000.0
2009-02-20 22:34:00,60.805,60.825,60.751,60.751,71870000.0
2009-02-20 22:35:00,60.771,60.809,60.771,60.797,103020000.0
2009-02-20 22:36:00,60.826,60.826,60.819,60.819,104810000.0
2009-02-20 22:37:00,60.816,60.817,60.81,60.816,90690000.0
2009-02-20 22:38:00,60.81,60.827,60.81,60.824,86920000.0
2009-02-20 22:39:00,60.844,60.844,60.812,60.82,75570000.0
2009-02-20 22:40:00,60.822,60.824,60.813,60.813,68650000.0
2009-02-20 22:41:00,60.793,60.812,60.793,60.807,73980000.0
2009-02-20 22:42:00,60.814,60.814,60.789,60.789,92600000.0
2009-02-20 22:43:00,60.798,60.812,60.798,60.808,85920000.0
2009-02-20 22:44:00,60.799,60.806,60.798,60.8,119970000.0
2009-02-20 22:45:00,60.815,60.817,60.808,60.808,76710000.0
2009-02-20 22:46:00,60.799,60.806,60.798,60.798,56420000.0
2009-02-20 22:47:00,60.806,60.809,60.801,60.807,65710000.0
2009-02-20 22:48:00,60.819,60.819,60.791,60.791,106520000.0
2009-02-20 22:49:00,60.798,60.81,60.791,60.806,135980000.0
2009-02-20 22:50:00,60.807,60.807,60.798,60.799,83450000.0
2009-02-20 22:51:00,60.811,60.811,60.787,60.787,100460000.0
2009-02-20 22:52:00,60.793,60.803,60.778,60.795,96940000.0
2009-02-20 22:53:00,60.788,60.804,60.788,60.804,120520000.0
2009-02-20 22:54:00,60.823,60.823,60.804,60.809,85470000.0
2009-02-20 22:55:00,60.817,60.817,60.811,60.811,58050000.0
2009-02-20 22:56:00,60.791,60.802,60.785,60.797,49890000.0
2009-02-20 22:57:00,60.812,60.812,60.786,60.799,49110000.0
2009-02-20 22:58:00,60.795,60.795,60.781,60.788,74920000.0
2009-02-20 22:59:00,60.801,60.806,60.792,60.806,66280000.0
2009-02-20 23:00:00,60.814,60.814,60.792,60.807,71710000.0
2009-02-20 23:01:00,60.818,60.825,60.814,60.824,85490000.0
2009-02-20 23:03:00,60.845,60.845,60.829,60.837,61960000.0
2009-02-20 23:04:00,60.829,60.836,60.829,60.836,80160000.0
2009-02-20 23:05:00,60.849,60.849,60.837,60.837,80670000.0
2009-02-20 23:06:00,60.867,60.867,60.841,60.841,70530000.0
2009-02-20 23:07:00,60.83,60.841,60.83,60.838,88450000.0
2009-02-20 23:08:00,60.848,60.849,60.845,60.847,49840000.0
2009-02-20 23:09:00,60.862,60.862,60.847,60.85,49630000.0
2009-02-20 23:10:00,60.839,60.843,60.833,60.839,66470000.0
2009-02-20 23:11:00,60.847,60.847,60.839,60.845,81730000.0
2009-02-20 23:12:00,60.865,60.865,60.848,60.859,62670000.0
2009-02-20 23:13:00,60.867,60.868,60.86,60.867,35980000.0
2009-02-20 23:14:00,60.879,60.88,60.877,60.878,103860000.0
2009-02-20 23:15:00,60.898,60.898,60.888,60.889,123000000.0
2009-02-20 23:17:00,60.874,60.878,60.869,60.869,74170000.0
2009-02-20 23:18:00,60.892,60.892,60.874,60.876,107870000.0
2009-02-20 23:19:00,60.883,60.883,60.852,60.852,103150000.0
2009-02-20 23:21:00,60.838,60.838,60.828,60.834,38740000.0
2009-02-20 23:22:00,60.846,60.848,60.841,60.847,42470000.0
2009-02-20 23:23:00,60.861,60.866,60.86,60.86,9810000.0
2009-02-20 23:24:00,60.855,60.855,60.84,60.84,29350000.0
2009-02-20 23:25:00,60.845,60.847,60.833,60.847,57160000.0
2009-02-20 23:27:00,60.869,60.869,60.86,60.865,74790000.0
2009-02-20 23:28:00,60.88,60.881,60.871,60.876,108380000.0
2009-02-20 23:29:00,60.888,60.901,60.883,60.889,41230000.0
2009-02-20 23:30:00,60.905,60.905,60.895,60.898,35890000.0
2009-02-20 23:31:00,60.906,60.906,60.9,60.9,63790000.0
2009-02-20 23:32:00,60.905,60.909,60.901,60.909,69580000.0
2009-02-20 23:33:00,60.915,60.917,60.91,60.91,108930000.0
2009-02-20 23:34:00,60.898,60.907,60.898,60.907,69170000.0
2009-02-20 23:35:00,60.916,60.919,60.916,60.916,131670000.0
2009-02-20 23:36:00,60.929,60.933,60.923,60.932,107340000.0
2009-02-20 23:37:00,60.929,60.937,60.928,60.934,45280000.0
2009-02-20 23:38:00,60.95,60.962,60.944,60.95,31650000.0
2009-02-20 23:39:00,60.966,60.966,60.958,60.959,41870000.0
2009-02-20 23:40:00,60.963,60.963,60.95,60.95,43860000.0
2009-02-20 23:41:00,60.957,60.959,60.918,60.959,33090000.0
2009-02-20 23:42:00,60.981,60.981,60.952,60.952,9780000.0
2009-02-20 23:43:00,60.937,60.939,60.937,60.939,46820000.0
2009-02-20 23:44:00,60.923,60.942,60.923,60.929,63380000.0
2009-02-20 23:45:00,60.952,60.952,60.913,60.931,43400000.0
2009-02-20 23:46:00,60.918,60.927,60.918,60.92,61160000.0
2009-02-20 23:47:00,60.912,60.924,60.912,60.918,51250000.0
2009-02-20 23:48:00,60.934,60.934,60.888,60.913,34840000.0
2009-02-20 23:50:00,60.908,60.92,60.898,60.898,77560000.0
2009-02-20 23:51:00,60.906,60.913,60.9,60.9,45200000.0
2009-02-20 23:52:00,60.904,60.904,60.872,60.872,48030000.0
2009-02-20 23:53:00,60.878,60.896,60.874,60.893,32670000.0
2009-02-20 23:54:00,60.887,60.913,60.887,60.913,22800000.0
2009-02-20 23:55:00,60.923,60.923,60.894,60.9,60240000.0
2009-02-20 23:56:00,60.909,60.916,60.901,60.916,71420000.0
2009-02-20 23:57:00,60.925,60.925,60.894,60.894,36860000.0
2009-02-20 23:58:00,60.898,60.925,60.896,60.925,73080000.0
2009-02-20 23:59:00,60.921,60.935,60.921,60.935,106240000.0
2009-02-23 02:02:00,60.931,60.936,60.921,60.921,101630000.0
2009-02-23 02:03:00,60.942,60.943,60.915,60.915,95660000.0
2009-02-23 02:04:00,60.902,60.906,60.899,60.899,39020000.0
2009-02-23 02:05:00,60.888,60.896,60.882,60.889,71350000.0
2009-02-23 02:06:00,60.892,60.892,60.85,60.851,71150000.0
2009-02-23 02:07:00,60.927,60.941,60.864,60.864,55320000.0
2009-02-23 02:08:00,60.87,60.881,60.863,60.878,80560000.0
2009-02-23 02:09:00,60.903,60.909,60.876,60.903,72860000.0
2009-02-23 02:10:00,60.903,60.909,60.898,60.9,74180000.0
2009-02-23 02:11:00,60.896,60.92,60.896,60.914,82110000.0
2009-02-23 02:12:00,60.921,60.921,60.904,60.919,47920000.0
2009-02-23 02:13:00,60.911,60.924,60.911,60.914,50470000.0
2009-02-23 02:14:00,60.91,60.928,60.91,60.923,86430000.0
2009-02-23 02:15:00,60.91,60.91,60.893,60.9,73570000.0
2009-02-23 02:16:00,60.908,60.926,60.9,60.923,88000000.0
2009-02-23 02:17:00,60.906,60.906,60.862,60.875,90890000.0
2009-02-23 02:18:00,60.894,60.895,60.849,60.861,135990000.0
2009-02-23 02:19:00,60.842,60.844,60.831,60.831,80090000.0
2009-02-23 02:20:00,60.828,60.828,60.796,60.822,76940000.0
2009-02-23 02:21:00,60.814,60.819,60.795,60.819,31070000.0
2009-02-23 02:22:00,60.797,60.797,60.761,60.773,70250000.0
2009-02-23 02:23:00,60.755,60.761,60.746,60.752,82390000.0
2009-02-23 02:24:00,60.77,60.77,60.74,60.77,69980000.0
2009-02-23 02:25:00,60.772,60.785,60.772,60.779,101550000.0
2009-02-23 02:26:00,60.783,60.786,60.773,60.782,77720000.0
2009-02-23 02:27:00,60.792,60.803,60.788,60.8,91080000.0
2009-02-23 02:28:00,60.799,60.809,60.798,60.806,116000000.0
2009-02-23 02:29:00,60.802,60.806,60.797,60.797,155370000.0
2009-02-23 02:30:00,60.812,60.821,60.809,60.811,109130000.0
2009-02-23 02:31:00,60.813,60.817,60.809,60.811,134320000.0
2009-02-23 02:32:00,60.8,60.824,60.796,60.813,87100000.0
2009-02-23 02:33:00,60.771,60.78,60.755,60.763,68640000.0
2009-02-23 02:34:00,60.771,60.78,60.764,60.78,80810000.0
2009-02-23 02:35:00,60.773,60.78,60.766,60.771,110950000.0
2009-02-23 02:36:00,60.783,60.783,60.762,60.762,46940000.0
2009-02-23 02:37:00,60.751,60.764,60.751,60.764,45690000.0
2009-02-23 02:38:00,60.782,60.783,60.764,60.774,20230000.0
2009-02-23 02:39:00,60.768,60.776,60.767,60.775,52010000.0
2009-02-23 02:40:00,60.781,60.785,60.779,60.78,22350000.0
2009-02-23 02:41:00,60.77,60.774,60.761,60.773,35490000.0
2009-02-23 02:42:00,60.786,60.786,60.767,60.769,40390000.0
2009-02-23 02:43:00,60.766,60.8,60.766,60.791,98810000.0
2009-02-23 02:44:00,60.79,60.813,60.79,60.813,90950000.0
2009-02-23 02:45:00,60.814,60.831,60.806,60.818,109900000.0
2009-02-23 02:46:00,60.832,60.852,60.827,60.844,93820000.0
2009-02-23 02:47:00,60.85,60.862,60.838,60.846,97870000.0
2009-02-23 02:48:00,60.853,60.854,60.84,60.84,131430000.0
2009-02-23 02:49:00,60.829,60.835,60.824,60.833,65830000.0
2009-02-23 02:50:00,60.84,60.859,60.838,60.845,77650000.0
2009-02-23 02:51:00,60.845,60.845,60.833,60.833,25430000.0
2009-02-23 02:52:00,60.832,60.832,60.824,60.825,32340000.0
2009-02-23 02:53:00,60.807,60.814,60.796,60.809,35000000.0
2009-02-23 02:54:00,60.788,60.79,60.78,60.788,43250000.0
2009-02-23 02:55:00,60.807,60.817,60.807,60.811,126680000.0
2009-02-23 02:56:00,60.812,60.832,60.812,60.824,79590000.0
2009-02-23 02:57:00,60.806,60.812,60.804,60.812,53650000.0
2009-02-23 02:58:00,60.81,60.817,60.81,60.816,29570000.0
2009-02-23 02:59:00,60.828,60.828,60.819,60.819,62280000.0
2009-02-23 03:00:00,60.835,60.835,60.832,60.833,78470000.0
2009-02-23 03:01:00,60.84,60.845,60.831,60.831,110140000.0
2009-02-23 03:02:00,60.818,60.826,60.815,60.826,127380000.0
2009-02-23 03:03:00,60.811,60.811,60.795,60.797,103040000.0
2009-02-23 03:04:00,60.806,60.835,60.805,60.835,38030000.0
2009-02-23 03:05:00,60.852,60.853,60.846,60.846,42200000.0
2009-02-23 03:06:00,60.855,60.855,60.808,60.81,64450000.0
2009-02-23 03:07:00,60.804,60.804,60.791,60.798,53740000.0
2009-02-23 03:08:00,60.797,60.805,60.784,60.796,54870000.0
2009-02-23 03:09:00,60.791,60.804,60.791,60.794,54960000.0
2009-02-23 03:10:00,60.778,60.779,60.775,60.779,78470000.0
2009-02-23 03:11:00,60.79,60.795,60.79,60.795,66090000.0
2009-02-23 03:12:00,60.814,60.814,60.793,60.803,57460000.0
2009-02-23 03:13:00,60.79,60.795,60.79,60.795,53760000.0
2009-02-23 03:14:00,60.806,60.806,60.8,60.806,49320000.0
2009-02-23 03:15:00,60.824,60.824,60.805,60.805,120600000.0
2009-02-23 03:16:00,60.814,60.818,60.809,60.809,68250000.0
2009-02-23 03:17:00,60.793,60.801,60.781,60.801,55490000.0
2009-02-23 03:18:00,60.83,60.832,60.814,60.814,62190000.0
2009-02-23 03:19:00,60.816,60.824,60.812,60.818,132350000.0
2009-02-23 03:20:00,60.81,60.816,60.809,60.816,101170000.0
2009-02-23 03:21:00,60.839,60.839,60.814,60.814,45200000.0
2009-02-23 03:22:00,60.817,60.824,60.814,60.824,80930000.0
2009-02-23 03:23:00,60.84,60.86,60.835,60.847,21830000.0
2009-02-23 03:24:00,60.861,60.863,60.844,60.855,54350000.0
2009-02-23 03:25:00,60.867,60.869,60.859,60.868,86610000.0
2009-02-23 03:26:00,60.859,60.869,60.859,60.861,99470000.0
2009-02-23 03:27:00,60.866,60.866,60.861,60.865,60310000.0
2009-02-23 03:28:00,60.861,60.883,60.861,60.883,102900000.0
2009-02-23 03:29:00,60.899,60.932,60.898,60.91,113930000.0
2009-02-23 03:30:00,60.927,60.93,60.904,60.92,115630000.0
2009-02-23 03:31:00,60.915,60.921,60.902,60.91,76220000.0
2009-02-23 03:32:00,60.904,60.928,60.897,60.928,85520000.0
2009-02-23 03:33:00,60.924,60.924,60.905,60.905,84600000.0
2009-02-23 03:34:00,60.909,60.917,60.901,60.908,86200000.0
2009-02-23 03:35:00,60.901,60.913,60.901,60.907,66250000.0
2009-02-23 03:36:00,60.921,60.921,60.895,60.909,80830000.0
2009-02-23 03:37:00,60.917,60.922,60.909,60.909,75850000.0
2009-02-23 03:38:00,60.905,60.92,60.904,60.912,71420000.0
2009-02-23 03:39:00,60.901,60.913,60.896,60.907,80990000.0
2009-02-23 03:40:00,60.92,60.935,60.906,60.931,73600000.0
2009-02-23 03:41:00,60.941,60.945,60.921,60.921,108610000.0
2009-02-23 03:42:00,60.943,60.957,60.924,60.947,65490000.0
2009-02-23 03:43:00,60.952,60.981,60.952,60.971,94010000.0
2009-02-23 03:44:00,60.986,61.016,60.982,61.015,84470000.0
2009-02-23 03:45:00,61.039,61.039,61.017,61.023,89380000.0
2009-02-23 03:46:00,61.004,61.006,60.994,60.996,127250000.0
2009-02-23 03:47:00,60.984,60.986,60.968,60.98,112130000.0
2009-02-23 03:48:00,60.983,60.983,60.912,60.934,60410000.0
2009-02-23 03:49:00,60.926,60.95,60.91,60.945,77360000.0
2009-02-23 03:50:00,60.946,61.01,60.946,61.002,91890000.0
2009-02-23 03:51:00,60.991,61.003,60.972,60.983,90230000.0
2009-02-23 03:52:00,60.963,60.968,60.93,60.931,39550000.0
2009-02-23 03:53:00,60.911,60.918,60.871,60.871,78030000.0
2009-02-23 03:54:00,60.875,60.875,60.854,60.86,62010000.0
2009-02-23 03:55:00,60.829,60.844,60.787,60.81,123260000.0
2009-02-23 03:56:00,60.847,60.859,60.807,60.849,45040000.0
2009-02-23 03:57:00,60.875,60.875,60.814,60.854,30450000.0
2009-02-23 03:58:00,60.849,60.862,60.84,60.852,43290000.0
2009-02-23 03:59:00,60.852,60.866,60.825,60.827,58360000.0
2009-02-23 04:00:00,60.843,60.863,60.79,60.831,120370000.0
2009-02-23 04:01:00,60.848,60.849,60.809,60.811,66130000.0
2009-02-23 04:02:00,60.811,60.844,60.811,60.844,31790000.0
2009-02-23 04:03:00,60.861,60.868,60.843,60.843,76360000.0
2009-02-23 04:04:00,60.869,60.888,60.856,60.877,63160000.0
2009-02-23 04:05:00,60.903,60.925,60.889,60.925,24350000.0
2009-02-23 04:06:00,60.945,60.945,60.917,60.935,29770000.0
2009-02-23 04:07:00,60.955,60.97,60.937,60.966,48010000.0
2009-02-23 04:08:00,60.982,60.994,60.95,60.96,44790000.0
2009-02-23 04:09:00,60.981,60.981,60.947,60.947,77320000.0
2009-02-23 04:10:00,60.949,60.949,60.931,60.934,82750000.0
2009-02-23 04:11:00,60.939,60.962,60.936,60.938,37380000.0
2009-02-23 04:12:00,60.953,60.954,60.929,60.941,51010000.0
2009-02-23 04:13:00,60.932,60.946,60.911,60.933,57030000.0
2009-02-23 04:14:00,60.947,60.984,60.947,60.981,42010000.0
2009-02-23 04:15:00,60.98,60.991,60.965,60.965,62140000.0
2009-02-23 04:16:00,60.967,60.971,60.953,60.962,42870000.0
2009-02-23 04:17:00,60.984,61.002,60.983,60.986,12030000.0
2009-02-23 04:18:00,61.007,61.007,60.966,60.977,30070000.0
2009-02-23 04:19:00,60.978,60.997,60.975,60.997,48150000.0
2009-02-23 04:20:00,60.993,61.002,60.982,60.999,40220000.0
2009-02-23 04:21:00,61.021,61.045,61.018,61.028,36930000.0
2009-02-23 04:22:00,61.027,61.032,61.014,61.032,47930000.0
2009-02-23 04:23:00,61.029,61.067,60.998,61.034,104430000.0
2009-02-23 04:24:00,61.058,61.058,61.037,61.052,134740000.0
2009-02-23 04:25:00,61.048,61.049,60.991,61.01,64460000.0
2009-02-23 04:26:00,61.014,61.033,61.0,61.025,105070000.0
2009-02-23 04:27:00,61.011,61.011,60.995,61.006,74170000.0
2009-02-23 04:28:00,60.991,61.008,60.935,60.939,61160000.0
2009-02-23 04:29:00,60.938,60.947,60.932,60.946,36200000.0
2009-02-23 04:30:00,60.959,60.959,60.951,60.952,38460000.0
2009-02-23 04:31:00,60.952,60.952,60.942,60.95,104500000.0
2009-02-23 04:32:00,60.95,60.954,60.942,60.95,82690000.0
2009-02-23 04:33:00,60.963,60.968,60.955,60.959,35910000.0
2009-02-23 04:34:00,60.968,60.975,60.963,60.965,59350000.0
2009-02-23 04:35:00,60.952,60.954,60.945,60.948,30110000.0
2009-02-23 04:36:00,60.968,60.99,60.967,60.99,12770000.0
2009-02-23 04:37:00,60.992,60.992,60.973,60.981,40810000.0
2009-02-23 04:38:00,60.984,60.984,60.963,60.968,33740000.0
2009-02-23 04:39:00,60.969,60.981,60.962,60.969,48340000.0
2009-02-23 04:40:00,60.978,61.003,60.976,61.0,105310000.0
2009-02-23 04:41:00,61.001,61.019,60.987,61.012,105030000.0
2009-02-23 04:42:00,61.031,61.044,61.013,61.037,73790000.0
2009-02-23 04:43:00,61.041,61.054,61.034,61.05,85930000.0
2009-02-23 04:44:00,61.034,61.055,61.033,61.054,110520000.0
2009-02-23 04:45:00,61.079,61.079,61.044,61.057,108640000.0
2009-02-23 04:46:00,61.056,61.066,61.053,61.064,38070000.0
2009-02-23 04:47:00,61.07,61.073,61.052,61.065,59250000.0
2009-02-23 04:48:00,61.07,61.085,61.07,61.082,83250000.0
2009-02-23 04:49:00,61.085,61.09,61.068,61.087,75900000.0
2009-02-23 04:50:00,61.071,61.076,61.07,61.076,49960000.0
2009-02-23 04:51:00,61.089,61.11,61.082,61.11,52900000.0
2009-02-23 04:52:00,61.118,61.125,61.111,61.119,90480000.0
2009-02-23 04:53:00,61.115,61.139,61.113,61.139,80730000.0
2009-02-23 04:54:00,61.147,61.153,61.131,61.144,83780000.0
2009-02-23 04:55:00,61.136,61.148,61.128,61.128,81500000.0
2009-02-23 04:56:00,61.104,61.105,61.092,61.105,57000000.0
2009-02-23 04:57:00,61.115,61.116,61.108,61.108,56140000.0
2009-02-23 04:58:00,61.1,61.102,61.092,61.095,88220000.0
2009-02-23 04:59:00,61.094,61.094,61.083,61.087,78470000.0
2009-02-23 05:00:00,61.091,61.093,61.076,61.081,70300000.0
2009-02-23 05:01:00,61.073,61.075,61.057,61.067,70120000.0
2009-02-23 05:02:00,61.061,61.069,61.06,61.06,53250000.0
2009-02-23 05:03:00,61.066,61.067,61.05,61.05,54940000.0
2009-02-23 05:04:00,61.06,61.066,61.055,61.06,54130000.0
2009-02-23 05:05:00,61.069,61.069,61.057,61.062,82480000.0
2009-02-23 05:06:00,61.061,61.067,61.048,61.048,128030000.0
2009-02-23 05:07:00,61.035,61.057,61.034,61.043,90750000.0
2009-02-23 05:08:00,61.036,61.054,61.035,61.046,102620000.0
2009-02-23 05:09:00,61.055,61.071,61.052,61.07,78770000.0
2009-02-23 05:10:00,61.057,61.063,61.052,61.063,136460000.0
2009-02-23 05:11:00,61.046,61.049,61.039,61.047,103990000.0
2009-02-23 05:12:00,61.063,61.072,61.046,61.071,67460000.0
2009-02-23 05:13:00,61.063,61.082,61.063,61.082,53860000.0
2009-02-23 05:14:00,61.076,61.082,61.068,61.069,78070000.0
2009-02-23 05:15:00,61.066,61.077,61.044,61.044,115940000.0
2009-02-23 05:16:00,61.042,61.042,61.03,61.035,89280000.0
2009-02-23 05:17:00,61.032,61.032,61.015,61.019,96870000.0
2009-02-23 05:18:00,61.032,61.032,61.016,61.03,66120000.0
2009-02-23 05:19:00,61.025,61.048,61.025,61.043,67920000.0
2009-02-23 05:20:00,61.055,61.062,61.049,61.054,74970000.0
2009-02-23 05:21:00,61.041,61.05,61.026,61.043,89350000.0
2009-02-23 05:22:00,61.044,61.044,61.033,61.038,88510000.0
2009-02-23 05:23:00,61.015,61.032,61.009,61.021,104910000.0
2009-02-23 05:24:00,61.028,61.028,60.997,60.998,99310000.0
2009-02-23 05:25:00,61.005,61.009,60.979,60.979,69710000.0
2009-02-23 05:26:00,60.972,60.972,60.956,60.97,92100000.0
2009-02-23 05:27:00,60.955,60.974,60.955,60.974,81240000.0
2009-02-23 05:28:00,60.955,60.964,60.945,60.961,77780000.0
2009-02-23 05:29:00,60.96,60.963,60.953,60.96,91940000.0
2009-02-23 05:30:00,60.968,60.972,60.952,60.972,65330000.0
2009-02-23 05:31:00,60.971,60.989,60.968,60.971,90860000.0
2009-02-23 05:32:00,60.966,61.014,60.965,61.001,89830000.0
2009-02-23 05:33:00,60.982,60.987,60.965,60.979,87290000.0
2009-02-23 05:34:00,60.991,61.006,60.98,60.98,74330000.0
2009-02-23 05:35:00,60.977,60.985,60.972,60.977,109280000.0
2009-02-23 05:36:00,60.992,60.993,60.944,60.944,74910000.0
2009-02-23 05:37:00,60.953,60.971,60.952,60.971,132250000.0
2009-02-23 05:38:00,60.96,60.96,60.94,60.947,128170000.0
2009-02-23 05:39:00,60.95,60.95,60.9,60.9,118500000.0
2009-02-23 05:40:00,60.889,60.908,60.889,60.908,108450000.0
2009-02-23 05:41:00,60.931,60.942,60.919,60.937,115500000.0
2009-02-23 05:42:00,60.931,60.933,60.922,60.932,93220000.0
2009-02-23 05:43:00,60.932,60.936,60.913,60.917,50320000.0
2009-02-23 05:44:00,60.913,60.924,60.91,60.914,86890000.0
2009-02-23 05:45:00,60.93,60.932,60.922,60.922,91220000.0
2009-02-23 05:46:00,60.921,60.922,60.913,60.918,110950000.0
2009-02-23 05:47:00,60.909,60.913,60.902,60.913,93870000.0
2009-02-23 05:48:00,60.922,60.929,60.897,60.921,76660000.0
2009-02-23 05:49:00,60.916,60.921,60.903,60.904,65240000.0
2009-02-23 05:50:00,60.917,60.93,60.917,60.93,100450000.0
2009-02-23 05:51:00,60.94,60.94,60.924,60.924,100400000.0
2009-02-23 05:52:00,60.922,60.924,60.908,60.912,95820000.0
2009-02-23 05:53:00,60.928,60.933,60.912,60.93,64520000.0
2009-02-23 05:54:00,60.944,60.944,60.921,60.931,89060000.0
2009-02-23 05:55:00,60.924,60.945,60.922,60.941,54520000.0
2009-02-23 05:56:00,60.969,61.002,60.969,60.995,63620000.0
2009-02-23 05:57:00,60.98,60.985,60.98,60.984,83870000.0
2009-02-23 05:58:00,60.973,60.982,60.971,60.971,83320000.0
2009-02-23 05:59:00,60.971,60.971,60.955,60.957,115580000.0
2009-02-23 06:00:00,60.973,60.975,60.96,60.963,83750000.0
2009-02-23 06:01:00,60.948,60.953,60.941,60.946,83990000.0
2009-02-23 06:02:00,60.972,60.998,60.972,60.997,83010000.0
2009-02-23 06:03:00,60.98,60.992,60.972,60.992,87070000.0
2009-02-23 06:04:00,60.986,61.015,60.986,61.006,84830000.0
2009-02-23 06:05:00,60.995,61.001,60.983,60.989,126970000.0
2009-02-23 06:06:00,60.997,61.008,60.984,60.997,46650000.0
2009-02-23 06:07:00,60.981,60.982,60.97,60.975,113510000.0
2009-02-23 06:08:00,60.982,60.989,60.962,60.963,69100000.0
2009-02-23 06:09:00,60.978,60.98,60.969,60.973,101550000.0
2009-02-23 06:10:00,60.975,60.983,60.975,60.979,83720000.0
2009-02-23 06:11:00,60.974,60.98,60.968,60.971,52390000.0
2009-02-23 06:12:00,60.993,60.993,60.956,60.972,66810000.0
2009-02-23 06:13:00,60.971,60.98,60.963,60.971,109470000.0
2009-02-23 06:14:00,60.98,60.984,60.963,60.98,123210000.0
2009-02-23 06:15:00,60.989,60.99,60.96,60.962,108400000.0
2009-02-23 06:16:00,60.957,60.976,60.957,60.971,129180000.0
2009-02-23 06:17:00,60.977,60.991,60.964,60.973,132770000.0
2009-02-23 06:18:00,60.972,60.995,60.97,60.981,91640000.0
2009-02-23 06:19:00,60.966,60.969,60.962,60.964,88350000.0
2009-02-23 06:20:00,60.961,60.977,60.955,60.958,117380000.0
2009-02-23 06:21:00,60.96,60.96,60.945,60.954,63950000.0
2009-02-23 06:22:00,60.929,60.939,60.913,60.918,103060000.0
2009-02-23 06:23:00,60.908,60.925,60.906,60.919,142010000.0
2009-02-23 06:24:00,60.94,60.941,60.925,60.928,158640000.0
2009-02-23 06:25:00,60.922,60.927,60.915,60.915,98810000.0
2009-02-23 06:26:00,60.923,60.936,60.917,60.918,65530000.0
2009-02-23 06:27:00,60.936,60.941,60.919,60.923,58790000.0
2009-02-23 06:28:00,60.925,60.937,60.916,60.92,104470000.0
2009-02-23 06:29:00,60.92,60.924,60.908,60.914,125070000.0
2009-02-23 06:30:00,60.915,60.93,60.914,60.927,115470000.0
2009-02-23 06:31:00,60.919,60.924,60.916,60.922,83830000.0
2009-02-23 06:32:00,60.926,60.948,60.924,60.948,73830000.0
2009-02-23 06:33:00,60.925,60.926,60.918,60.925,131720000.0
2009-02-23 06:34:00,60.926,60.935,60.915,60.915,131590000.0
2009-02-23 06:35:00,60.925,60.947,60.922,60.947,106350000.0
2009-02-23 06:36:00,60.946,60.948,60.941,60.946,73610000.0
2009-02-23 06:37:00,60.952,60.956,60.951,60.951,63980000.0
2009-02-23 06:38:00,60.94,60.955,60.94,60.948,54340000.0
2009-02-23 06:39:00,60.958,60.961,60.946,60.951,86540000.0
2009-02-23 06:40:00,60.959,60.963,60.951,60.961,68410000.0
2009-02-23 06:41:00,60.951,60.958,60.943,60.955,71750000.0
2009-02-23 06:42:00,60.971,60.971,60.949,60.949,92820000.0
2009-02-23 06:43:00,60.948,60.949,60.941,60.945,118750000.0
2009-02-23 06:44:00,60.94,60.948,60.938,60.946,105280000.0
2009-02-23 06:45:00,60.971,60.972,60.942,60.956,112490000.0
2009-02-23 06:46:00,60.956,60.959,60.954,60.959,87840000.0
2009-02-23 06:47:00,60.939,60.952,60.934,60.948,67970000.0
2009-02-23 06:48:00,60.931,60.943,60.93,60.932,48730000.0
2009-02-23 06:49:00,60.939,60.952,60.935,60.952,56270000.0
2009-02-23 06:50:00,60.953,60.973,60.948,60.971,79520000.0
2009-02-23 06:51:00,60.965,60.965,60.943,60.944,116760000.0
2009-02-23 06:52:00,60.955,60.963,60.943,60.962,66350000.0
2009-02-23 06:53:00,60.975,60.976,60.967,60.969,46590000.0
2009-02-23 06:54:00,60.992,60.994,60.973,60.974,61360000.0
2009-02-23 06:55:00,60.982,60.987,60.978,60.98,99750000.0
2009-02-23 06:56:00,60.985,60.985,60.975,60.975,74380000.0
2009-02-23 06:57:00,60.998,60.998,60.98,60.98,69950000.0
2009-02-23 06:58:00,60.977,60.983,60.977,60.983,53250000.0
2009-02-23 06:59:00,60.99,60.998,60.988,60.99,79210000.0
2009-02-23 07:00:00,61.017,61.02,61.0,61.0,94270000.0
2009-02-23 07:01:00,60.974,60.987,60.966,60.966,117730000.0
2009-02-23 07:02:00,60.97,60.97,60.953,60.959,98160000.0
2009-02-23 07:03:00,60.965,60.965,60.954,60.954,97920000.0
2009-02-23 07:04:00,60.959,60.98,60.954,60.959,84980000.0
2009-02-23 07:05:00,60.955,60.956,60.947,60.951,67600000.0
2009-02-23 07:06:00,60.964,60.966,60.954,60.954,138770000.0
2009-02-23 07:07:00,60.956,60.958,60.954,60.958,61850000.0
2009-02-23 07:08:00,60.967,60.981,60.96,60.973,96540000.0
2009-02-23 07:09:00,60.958,60.967,60.956,60.959,105750000.0
2009-02-23 07:10:00,60.968,60.976,60.96,60.96,73680000.0
2009-02-23 07:11:00,60.961,60.968,60.953,60.968,118640000.0
2009-02-23 07:12:00,60.981,60.982,60.977,60.98,93360000.0
2009-02-23 07:13:00,60.969,60.981,60.962,60.975,102480000.0
2009-02-23 07:14:00,60.965,60.974,60.965,60.972,79330000.0
2009-02-23 07:15:00,60.995,60.995,60.97,60.975,113550000.0
2009-02-23 07:16:00,60.974,60.975,60.969,60.97,56410000.0
2009-02-23 07:17:00,60.969,60.97,60.964,60.966,34070000.0
2009-02-23 07:18:00,60.975,60.975,60.96,60.966,37650000.0
2009-02-23 07:19:00,60.958,60.97,60.955,60.97,101950000.0
2009-02-23 07:20:00,60.962,60.968,60.959,60.968,120610000.0
2009-02-23 07:21:00,60.957,60.966,60.946,60.956,109920000.0
2009-02-23 07:22:00,60.941,60.954,60.936,60.951,112370000.0
2009-02-23 07:23:00,60.947,60.97,60.939,60.96,76610000.0
2009-02-23 07:24:00,60.954,60.968,60.953,60.962,99020000.0
2009-02-23 07:25:00,60.949,60.95,60.914,60.945,37930000.0
2009-02-23 07:26:00,60.967,60.979,60.952,60.976,87840000.0
2009-02-23 07:27:00,60.97,60.99,60.969,60.988,104950000.0
2009-02-23 07:28:00,60.996,61.004,60.992,61.004,91260000.0
2009-02-23 07:29:00,61.011,61.013,60.995,60.999,71310000.0
2009-02-23 07:30:00,61.028,61.031,61.006,61.031,36860000.0
2009-02-23 07:31:00,61.033,61.043,61.016,61.016,76180000.0
2009-02-23 07:32:00,61.016,61.023,60.999,61.023,73960000.0
2009-02-23 07:33:00,61.014,61.014,60.991,60.994,73480000.0
2009-02-23 07:34:00,60.99,60.994,60.984,60.985,73380000.0
2009-02-23 07:35:00,60.985,60.997,60.978,60.995,65680000.0
2009-02-23 07:36:00,61.012,61.013,60.984,60.994,98690000.0
2009-02-23 07:37:00,60.984,60.994,60.984,60.994,56540000.0
2009-02-23 07:38:00,60.981,60.988,60.98,60.984,61620000.0
2009-02-23 07:39:00,60.992,60.992,60.977,60.977,75250000.0
2009-02-23 07:40:00,60.984,61.006,60.984,60.997,74480000.0
2009-02-23 07:41:00,60.988,60.994,60.983,60.987,85230000.0
2009-02-23 07:42:00,60.967,60.981,60.964,60.968,110090000.0
2009-02-23 07:43:00,60.962,60.973,60.962,60.962,103960000.0
2009-02-23 07:44:00,60.971,60.985,60.971,60.973,109410000.0
2009-02-23 07:45:00,60.988,60.988,60.966,60.986,69220000.0
2009-02-23 07:46:00,60.959,60.972,60.953,60.953,44890000.0
2009-02-23 07:47:00,60.961,60.983,60.961,60.981,64220000.0
2009-02-23 07:48:00,60.975,60.977,60.969,60.977,83890000.0
2009-02-23 07:49:00,60.983,60.999,60.976,60.988,69990000.0
2009-02-23 07:50:00,60.987,60.991,60.987,60.989,77230000.0
2009-02-23 07:51:00,61.01,61.01,60.986,60.987,90870000.0
2009-02-23 07:52:00,60.97,60.975,60.969,60.974,57800000.0
2009-02-23 07:53:00,60.971,60.975,60.968,60.974,121540000.0
2009-02-23 07:54:00,60.998,60.998,60.969,60.97,146220000.0
2009-02-23 07:55:00,60.959,60.967,60.956,60.958,136810000.0
2009-02-23 07:56:00,60.97,60.985,60.968,60.983,138680000.0
2009-02-23 07:57:00,60.989,60.989,60.973,60.987,70800000.0
2009-02-23 07:58:00,60.989,60.995,60.978,60.993,80280000.0
2009-02-23 07:59:00,61.004,61.02,60.999,61.003,74830000.0
2009-02-23 08:00:00,61.012,61.016,60.98,60.984,103650000.0
2009-02-23 08:01:00,60.974,60.983,60.974,60.979,73170000.0
2009-02-23 08:02:00,60.99,61.019,60.99,61.019,38350000.0
2009-02-23 08:03:00,61.026,61.026,61.004,61.015,34070000.0
2009-02-23 08:04:00,61.016,61.016,60.998,61.006,29890000.0
2009-02-23 08:05:00,61.01,61.022,61.005,61.016,53020000.0
2009-02-23 08:06:00,61.001,61.008,60.999,60.999,29220000.0
2009-02-23 08:07:00,61.006,61.015,61.006,61.015,42630000.0
2009-02-23 08:09:00,61.025,61.026,61.009,61.013,79210000.0
2009-02-23 08:10:00,61.022,61.034,61.014,61.034,87030000.0
2009-02-23 08:11:00,61.041,61.047,61.039,61.046,100680000.0
2009-02-23 08:12:00,61.042,61.043,61.032,61.034,101740000.0
2009-02-23 08:13:00,61.05,61.069,61.033,61.063,38930000.0
2009-02-23 08:14:00,61.053,61.083,61.052,61.081,61770000.0
2009-02-23 08:15:00,61.06,61.075,61.05,61.055,76020000.0
2009-02-23 08:16:00,61.048,61.062,61.036,61.046,53560000.0
2009-02-23 08:17:00,61.04,61.05,61.035,61.038,82770000.0
2009-02-23 08:18:00,61.056,61.061,61.046,61.053,65870000.0
2009-02-23 08:19:00,61.041,61.053,61.032,61.04,74550000.0
2009-02-23 08:20:00,61.057,61.064,61.052,61.056,82310000.0
2009-02-23 08:21:00,61.064,61.066,61.053,61.061,44090000.0
2009-02-23 08:22:00,61.086,61.091,61.058,61.083,52690000.0
2009-02-23 08:23:00,61.064,61.078,61.053,61.067,93730000.0
2009-02-23 08:24:00,61.056,61.067,61.056,61.058,74770000.0
2009-02-23 08:25:00,61.051,61.066,61.051,61.064,86700000.0
2009-02-23 08:26:00,61.048,61.062,61.041,61.06,93880000.0
2009-02-23 08:27:00,61.071,61.078,61.053,61.072,120630000.0
2009-02-23 08:28:00,61.075,61.08,61.061,61.069,77830000.0
2009-02-23 08:29:00,61.074,61.08,61.063,61.074,82860000.0
2009-02-23 08:30:00,61.083,61.083,61.072,61.079,30440000.0
2009-02-23 08:31:00,61.069,61.074,61.064,61.074,67780000.0
2009-02-23 08:32:00,61.065,61.076,61.026,61.026,83410000.0
2009-02-23 08:33:00,61.089,61.089,61.054,61.071,65900000.0
2009-02-23 08:34:00,61.094,61.096,61.05,61.066,99550000.0
2009-02-23 08:35:00,61.069,61.071,61.019,61.048,80200000.0
2009-02-23 08:36:00,61.037,61.061,60.999,61.052,89420000.0
2009-02-23 08:37:00,61.056,61.067,61.041,61.061,117800000.0
2009-02-23 08:38:00,61.064,61.098,61.057,61.085,166690000.0
2009-02-23 08:39:00,61.062,61.071,61.029,61.036,100310000.0
2009-02-23 08:40:00,61.035,61.046,61.031,61.037,127520000.0
2009-02-23 08:41:00,61.025,61.042,61.023,61.035,83670000.0
2009-02-23 08:42:00,61.055,61.055,61.032,61.04,68510000.0
2009-02-23 08:43:00,61.041,61.047,61.038,61.044,83890000.0
2009-02-23 08:44:00,61.072,61.085,61.066,61.078,104470000.0
2009-02-23 08:45:00,61.093,61.093,61.072,61.092,45640000.0
2009-02-23 08:46:00,61.097,61.101,61.077,61.089,48990000.0
2009-02-23 08:47:00,61.094,61.094,61.085,61.088,19430000.0
2009-02-23 08:48:00,61.099,61.099,61.075,61.076,56970000.0
2009-02-23 08:49:00,61.082,61.082,61.061,61.082,30090000.0
2009-02-23 08:50:00,61.078,61.081,61.065,61.065,40180000.0
2009-02-23 08:51:00,61.087,61.089,61.055,61.071,41690000.0
2009-02-23 08:52:00,61.064,61.064,61.053,61.059,101580000.0
2009-02-23 08:53:00,61.081,61.098,61.063,61.063,95670000.0
2009-02-23 08:54:00,61.1,61.1,61.066,61.066,113820000.0
2009-02-23 08:55:00,61.072,61.091,61.058,61.085,85240000.0
2009-02-23 08:56:00,61.094,61.103,61.084,61.102,106570000.0
2009-02-23 08:57:00,61.122,61.123,61.086,61.122,131350000.0
2009-02-23 08:58:00,61.124,61.131,61.116,61.122,63800000.0
2009-02-23 08:59:00,61.119,61.12,61.102,61.104,74190000.0
2009-02-23 09:00:00,61.113,61.118,61.097,61.103,27070000.0
2009-02-23 09:01:00,61.096,61.113,61.085,61.1,31130000.0
2009-02-23 09:02:00,61.12,61.137,61.113,61.124,33200000.0
2009-02-23 09:03:00,61.149,61.149,61.117,61.125,42180000.0
2009-02-23 09:04:00,61.137,61.138,61.105,61.108,118510000.0
2009-02-23 09:05:00,61.104,61.125,61.098,61.108,72820000.0
2009-02-23 09:06:00,61.114,61.114,61.094,61.109,56280000.0
2009-02-23 09:07:00,61.116,61.138,61.105,61.105,32380000.0
2009-02-23 09:08:00,61.11,61.13,61.095,61.119,70020000.0
2009-02-23 09:09:00,61.171,61.171,61.145,61.154,77450000.0
2009-02-23 09:10:00,61.115,61.145,61.11,61.145,101700000.0
2009-02-23 09:11:00,61.142,61.166,61.141,61.163,126970000.0
2009-02-23 09:12:00,61.177,61.177,61.116,61.116,104080000.0
2009-02-23 09:13:00,61.131,61.158,61.131,61.158,42010000.0
2009-02-23 09:14:00,61.155,61.16,61.149,61.149,38760000.0
2009-02-23 09:15:00,61.163,61.165,61.156,61.156,58520000.0
2009-02-23 09:16:00,61.153,61.175,61.116,61.128,55720000.0
2009-02-23 09:17:00,61.151,61.205,61.151,61.158,60250000.0
2009-02-23 09:18:00,61.147,61.199,61.142,61.179,49690000.0
2009-02-23 09:19:00,61.188,61.195,61.128,61.171,78760000.0
2009-02-23 09:20:00,61.184,61.197,61.18,61.182,66770000.0
2009-02-23 09:21:00,61.203,61.211,61.189,61.211,58850000.0
2009-02-23 09:22:00,61.189,61.191,61.174,61.188,54030000.0
2009-02-23 09:23:00,61.187,61.193,61.18,61.193,45690000.0
2009-02-23 09:24:00,61.198,61.2,61.176,61.177,107260000.0
2009-02-23 09:25:00,61.196,61.21,61.188,61.188,61790000.0
2009-02-23 09:26:00,61.185,61.189,61.17,61.175,55020000.0
2009-02-23 09:27:00,61.171,61.191,61.171,61.187,64470000.0
2009-02-23 09:28:00,61.203,61.203,61.176,61.197,139080000.0
2009-02-23 09:29:00,61.205,61.214,61.193,61.204,100580000.0
2009-02-23 09:30:00,61.21,61.21,61.179,61.18,45580000.0
2009-02-23 09:31:00,61.177,61.194,61.175,61.185,78250000.0
2009-02-23 09:32:00,61.191,61.195,61.184,61.189,21780000.0
2009-02-23 09:33:00,61.178,61.19,61.145,61.165,61050000.0
2009-02-23 09:34:00,61.125,61.145,61.124,61.133,85590000.0
2009-02-23 09:35:00,61.143,61.144,61.126,61.135,92740000.0
2009-02-23 09:36:00,61.158,61.159,61.133,61.136,63650000.0
2009-02-23 09:37:00,61.145,61.147,61.141,61.142,103850000.0
2009-02-23 09:38:00,61.147,61.154,61.138,61.148,120500000.0
2009-02-23 09:39:00,61.163,61.171,61.144,61.158,119210000.0
2009-02-23 09:40:00,61.156,61.172,61.155,61.161,76270000.0
2009-02-23 09:41:00,61.155,61.182,61.155,61.175,85830000.0
2009-02-23 09:42:00,61.18,61.18,61.155,61.158,87960000.0
2009-02-23 09:43:00,61.177,61.189,61.169,61.189,87360000.0
2009-02-23 09:44:00,61.208,61.214,61.196,61.196,71940000.0
2009-02-23 09:45:00,61.21,61.21,61.169,61.184,82910000.0
2009-02-23 09:46:00,61.198,61.211,61.192,61.206,76640000.0
2009-02-23 09:47:00,61.193,61.193,61.183,61.183,74980000.0
2009-02-23 09:48:00,61.198,61.222,61.182,61.198,79440000.0
2009-02-23 09:49:00,61.215,61.244,61.201,61.227,72490000.0
2009-02-23 09:50:00,61.244,61.267,61.242,61.257,107690000.0
2009-02-23 09:51:00,61.299,61.315,61.267,61.286,60830000.0
2009-02-23 09:52:00,61.281,61.321,61.281,61.321,88290000.0
2009-02-23 09:53:00,61.326,61.365,61.326,61.355,85260000.0
2009-02-23 09:54:00,61.368,61.368,61.343,61.354,83200000.0
2009-02-23 09:55:00,61.357,61.37,61.355,61.355,128530000.0
2009-02-23 09:56:00,61.355,61.359,61.339,61.358,112960000.0
2009-02-23 09:57:00,61.384,61.387,61.361,61.37,72900000.0
2009-02-23 09:58:00,61.371,61.371,61.335,61.349,81460000.0
2009-02-23 09:59:00,61.338,61.347,61.332,61.347,99290000.0
2009-02-23 10:00:00,61.353,61.353,61.328,61.328,80580000.0
2009-02-23 10:01:00,61.305,61.318,61.295,61.303,42150000.0
2009-02-23 10:02:00,61.29,61.314,61.289,61.3,78030000.0
2009-02-23 10:03:00,61.32,61.332,61.306,61.332,61230000.0
2009-02-23 10:04:00,61.306,61.329,61.291,61.304,127930000.0
2009-02-23 10:05:00,61.296,61.323,61.296,61.311,46830000.0
2009-02-23 10:06:00,61.306,61.312,61.281,61.301,31930000.0
2009-02-23 10:07:00,61.29,61.31,61.276,61.305,44660000.0
2009-02-23 10:08:00,61.313,61.323,61.304,61.32,75260000.0
2009-02-23 10:09:00,61.335,61.335,61.292,61.306,106830000.0
2009-02-23 10:10:00,61.289,61.301,61.273,61.273,72910000.0
2009-02-23 10:11:00,61.286,61.3,61.286,61.293,35260000.0
2009-02-23 10:12:00,61.311,61.358,61.275,61.345,70400000.0
2009-02-23 10:13:00,61.358,61.363,61.351,61.363,64660000.0
2009-02-23 10:14:00,61.355,61.37,61.355,61.364,21130000.0
2009-02-23 10:15:00,61.388,61.408,61.359,61.408,36280000.0
2009-02-23 10:16:00,61.384,61.419,61.354,61.388,52230000.0
2009-02-23 10:17:00,61.383,61.402,61.375,61.393,41750000.0
2009-02-23 10:18:00,61.396,61.41,61.385,61.41,80860000.0
2009-02-23 10:19:00,61.432,61.443,61.416,61.434,80710000.0
2009-02-23 10:20:00,61.451,61.482,61.445,61.465,32770000.0
2009-02-23 10:21:00,61.49,61.492,61.419,61.427,49580000.0
2009-02-23 10:22:00,61.42,61.427,61.409,61.416,61410000.0
2009-02-23 10:23:00,61.431,61.451,61.427,61.445,43140000.0
2009-02-23 10:24:00,61.458,61.47,61.455,61.463,61710000.0
2009-02-23 10:25:00,61.468,61.481,61.463,61.481,46010000.0
2009-02-23 10:26:00,61.459,61.465,61.431,61.465,10950000.0
2009-02-23 10:27:00,61.453,61.47,61.447,61.466,32840000.0
2009-02-23 10:28:00,61.463,61.48,61.463,61.48,44410000.0
2009-02-23 10:29:00,61.468,61.484,61.448,61.449,38930000.0
2009-02-23 10:30:00,61.464,61.464,61.446,61.446,31500000.0
2009-02-23 10:31:00,61.446,61.458,61.442,61.443,47270000.0
2009-02-23 10:32:00,61.444,61.45,61.431,61.436,105140000.0
2009-02-23 10:33:00,61.449,61.449,61.413,61.423,128810000.0
2009-02-23 10:34:00,61.431,61.431,61.408,61.409,67300000.0
2009-02-23 10:35:00,61.413,61.46,61.413,61.46,114290000.0
2009-02-23 10:36:00,61.488,61.568,61.465,61.563,70180000.0
2009-02-23 10:37:00,61.577,61.591,61.569,61.578,58960000.0
2009-02-23 10:38:00,61.617,61.639,61.616,61.633,32500000.0
2009-02-23 10:39:00,61.618,61.618,61.594,61.606,46320000.0
2009-02-23 10:40:00,61.586,61.605,61.573,61.605,105960000.0
2009-02-23 10:41:00,61.603,61.62,61.598,61.612,78300000.0
2009-02-23 10:42:00,61.619,61.619,61.591,61.615,31550000.0
2009-02-23 10:43:00,61.63,61.635,61.615,61.623,58440000.0
2009-02-23 10:44:00,61.624,61.633,61.609,61.615,33670000.0
2009-02-23 10:45:00,61.637,61.648,61.616,61.64,63640000.0
2009-02-23 10:46:00,61.665,61.683,61.64,61.648,47550000.0
2009-02-23 10:47:00,61.662,61.662,61.636,61.644,34960000.0
2009-02-23 10:48:00,61.65,61.65,61.614,61.614,47960000.0
2009-02-23 10:49:00,61.599,61.602,61.58,61.58,96840000.0
2009-02-23 10:50:00,61.597,61.621,61.587,61.603,108970000.0
2009-02-23 10:51:00,61.587,61.593,61.582,61.591,67700000.0
2009-02-23 10:52:00,61.611,61.629,61.606,61.606,79560000.0
2009-02-23 10:53:00,61.604,61.627,61.586,61.608,121640000.0
2009-02-23 10:54:00,61.611,61.611,61.585,61.595,110960000.0
2009-02-23 10:55:00,61.594,61.61,61.56,61.6,38220000.0
2009-02-23 10:56:00,61.609,61.627,61.609,61.612,75930000.0
2009-02-23 10:57:00,61.63,61.639,61.6,61.623,79540000.0
2009-02-23 10:58:00,61.626,61.626,61.577,61.589,75460000.0
2009-02-23 10:59:00,61.601,61.601,61.57,61.579,51330000.0
2009-02-23 11:00:00,61.598,61.598,61.57,61.587,49330000.0
2009-02-23 11:01:00,61.586,61.608,61.578,61.593,88390000.0
2009-02-23 11:02:00,61.603,61.603,61.594,61.597,72170000.0
2009-02-23 11:03:00,61.603,61.603,61.586,61.586,82880000.0
2009-02-23 11:04:00,61.596,61.609,61.59,61.607,89690000.0
2009-02-23 11:05:00,61.627,61.63,61.596,61.62,55720000.0
2009-02-23 11:06:00,61.623,61.623,61.601,61.601,59490000.0
2009-02-23 11:07:00,61.6,61.608,61.6,61.605,91040000.0
2009-02-23 11:08:00,61.611,61.619,61.607,61.612,70910000.0
2009-02-23 11:09:00,61.593,61.624,61.593,61.623,67910000.0
2009-02-23 11:10:00,61.634,61.652,61.623,61.652,73300000.0
2009-02-23 11:11:00,61.655,61.663,61.643,61.649,48870000.0
2009-02-23 11:12:00,61.664,61.665,61.613,61.613,53620000.0
2009-02-23 11:13:00,61.609,61.614,61.601,61.61,59130000.0
2009-02-23 11:14:00,61.604,61.615,61.604,61.609,77990000.0
2009-02-23 11:15:00,61.623,61.634,61.61,61.618,113380000.0
2009-02-23 11:16:00,61.641,61.703,61.63,61.674,96400000.0
2009-02-23 11:17:00,61.676,61.694,61.673,61.681,98520000.0
2009-02-23 11:18:00,61.663,61.679,61.636,61.641,77130000.0
2009-02-23 11:19:00,61.66,61.688,61.657,61.688,141070000.0
2009-02-23 11:20:00,61.695,61.701,61.686,61.698,113500000.0
2009-02-23 11:21:00,61.71,61.71,61.685,61.685,66150000.0
2009-02-23 11:22:00,61.693,61.719,61.687,61.719,60780000.0
2009-02-23 11:23:00,61.721,61.73,61.707,61.729,91040000.0
2009-02-23 11:24:00,61.736,61.736,61.698,61.704,114880000.0
2009-02-23 11:25:00,61.704,61.707,61.664,61.676,93020000.0
2009-02-23 11:26:00,61.656,61.664,61.641,61.647,100280000.0
2009-02-23 11:27:00,61.645,61.645,61.606,61.638,72500000.0
2009-02-23 11:28:00,61.649,61.649,61.637,61.638,67010000.0
2009-02-23 11:29:00,61.627,61.677,61.61,61.65,69970000.0
2009-02-23 11:30:00,61.668,61.668,61.639,61.639,93200000.0
2009-02-23 11:31:00,61.638,61.652,61.635,61.643,86520000.0
2009-02-23 11:32:00,61.624,61.643,61.624,61.635,103010000.0
2009-02-23 11:33:00,61.66,61.671,61.629,61.671,96570000.0
2009-02-23 11:34:00,61.691,61.722,61.682,61.722,68130000.0
2009-02-23 11:35:00,61.751,61.771,61.751,61.758,94770000.0
2009-02-23 11:36:00,61.792,61.792,61.756,61.762,90010000.0
2009-02-23 11:37:00,61.731,61.767,61.73,61.752,77460000.0
2009-02-23 11:38:00,61.74,61.758,61.729,61.735,98920000.0
2009-02-23 11:39:00,61.763,61.765,61.734,61.745,67040000.0
2009-02-23 11:40:00,61.753,61.792,61.747,61.781,97040000.0
2009-02-23 11:41:00,61.771,61.772,61.764,61.766,85440000.0
2009-02-23 11:42:00,61.771,61.779,61.756,61.763,86910000.0
2009-02-23 11:43:00,61.764,61.835,61.762,61.795,75630000.0
2009-02-23 11:44:00,61.785,61.829,61.781,61.825,110080000.0
2009-02-23 11:45:00,61.841,61.841,61.788,61.791,84620000.0
2009-02-23 11:46:00,61.782,61.802,61.782,61.795,125170000.0
2009-02-23 11:47:00,61.785,61.816,61.785,61.789,131590000.0
2009-02-23 11:48:00,61.8,61.802,61.762,61.764,117210000.0
2009-02-23 11:49:00,61.745,61.745,61.72,61.72,97560000.0
2009-02-23 11:50:00,61.712,61.722,61.676,61.676,112020000.0
2009-02-23 11:51:00,61.694,61.694,61.683,61.684,89510000.0
2009-02-23 11:52:00,61.687,61.707,61.684,61.693,47100000.0
2009-02-23 11:53:00,61.714,61.725,61.696,61.705,81180000.0
2009-02-23 11:54:00,61.713,61.718,61.689,61.718,89410000.0
2009-02-23 11:55:00,61.719,61.731,61.711,61.731,112670000.0
2009-02-23 11:56:00,61.722,61.737,61.707,61.714,90680000.0
2009-02-23 11:57:00,61.732,61.733,61.714,61.72,70700000.0
2009-02-23 11:58:00,61.723,61.731,61.721,61.728,60010000.0
2009-02-23 11:59:00,61.809,61.809,61.737,61.758,91470000.0
2009-02-23 12:00:00,61.759,61.772,61.74,61.761,104200000.0
2009-02-23 12:01:00,61.778,61.78,61.761,61.768,97050000.0
2009-02-23 12:02:00,61.774,61.776,61.747,61.764,60420000.0
2009-02-23 12:03:00,61.743,61.743,61.708,61.721,82750000.0
2009-02-23 12:04:00,61.739,61.756,61.738,61.755,52230000.0
2009-02-23 12:05:00,61.776,61.811,61.776,61.811,57410000.0
2009-02-23 12:06:00,61.842,61.86,61.823,61.858,80680000.0
2009-02-23 12:07:00,61.847,61.888,61.843,61.858,78420000.0
2009-02-23 12:08:00,61.869,61.889,61.865,61.873,115750000.0
2009-02-23 12:09:00,61.883,61.891,61.869,61.879,80520000.0
2009-02-23 12:10:00,61.876,61.889,61.861,61.88,81770000.0
2009-02-23 12:11:00,61.875,61.88,61.856,61.859,83170000.0
2009-02-23 12:12:00,61.882,61.882,61.853,61.876,85160000.0
2009-02-23 12:13:00,61.886,61.892,61.876,61.881,92710000.0
2009-02-23 12:14:00,61.852,61.852,61.839,61.851,125270000.0
2009-02-23 12:15:00,61.865,61.865,61.848,61.857,43960000.0
2009-02-23 12:16:00,61.847,61.851,61.838,61.846,126520000.0
2009-02-23 12:17:00,61.865,61.881,61.851,61.864,73560000.0
2009-02-23 12:18:00,61.882,61.929,61.877,61.921,106250000.0
2009-02-23 12:19:00,61.929,61.946,61.929,61.946,88830000.0
2009-02-23 12:20:00,61.966,61.992,61.958,61.992,55110000.0
2009-02-23 12:21:00,62.027,62.039,61.995,62.033,67740000.0
2009-02-23 12:22:00,62.045,62.075,62.033,62.075,114000000.0
2009-02-23 12:23:00,62.077,62.08,62.031,62.062,119450000.0
2009-02-23 12:24:00,62.04,62.04,62.019,62.022,97190000.0
2009-02-23 12:25:00,62.032,62.046,62.025,62.036,135260000.0
2009-02-23 12:26:00,62.02,62.046,62.018,62.03,131730000.0
2009-02-23 12:27:00,62.079,62.141,62.056,62.123,90730000.0
2009-02-23 12:28:00,62.139,62.183,62.129,62.183,82090000.0
2009-02-23 12:29:00,62.192,62.225,62.191,62.206,99280000.0
2009-02-23 12:30:00,62.222,62.239,62.208,62.229,64920000.0
2009-02-23 12:31:00,62.253,62.271,62.249,62.255,112900000.0
2009-02-23 12:32:00,62.257,62.29,62.257,62.266,153510000.0
2009-02-23 12:33:00,62.298,62.304,62.265,62.265,160950000.0
2009-02-23 12:34:00,62.254,62.254,62.201,62.231,95370000.0
2009-02-23 12:35:00,62.213,62.226,62.156,62.188,60860000.0
2009-02-23 12:36:00,62.167,62.178,62.154,62.161,57600000.0
2009-02-23 12:37:00,62.162,62.173,62.155,62.16,100200000.0
2009-02-23 12:38:00,62.18,62.203,62.173,62.173,132310000.0
2009-02-23 12:39:00,62.172,62.181,62.155,62.155,118720000.0
2009-02-23 12:40:00,62.147,62.154,62.083,62.083,87160000.0
2009-02-23 12:41:00,62.069,62.095,62.065,62.095,75660000.0
2009-02-23 12:42:00,62.101,62.123,62.09,62.107,130250000.0
2009-02-23 12:43:00,62.095,62.111,62.088,62.088,126730000.0
2009-02-23 12:44:00,62.092,62.097,62.071,62.093,100880000.0
2009-02-23 12:45:00,62.111,62.111,62.094,62.094,76050000.0
2009-02-23 12:46:00,62.077,62.089,62.058,62.089,66830000.0
2009-02-23 12:47:00,62.077,62.091,62.069,62.077,53800000.0
2009-02-23 12:48:00,62.084,62.085,62.045,62.052,75940000.0
2009-02-23 12:49:00,62.046,62.073,62.046,62.058,69730000.0
2009-02-23 12:50:00,62.069,62.082,62.057,62.062,72850000.0
2009-02-23 12:51:00,62.071,62.071,62.041,62.041,92070000.0
2009-02-23 12:52:00,62.049,62.088,62.041,62.041,121440000.0
2009-02-23 12:53:00,62.048,62.068,62.048,62.055,111490000.0
2009-02-23 12:54:00,62.053,62.062,62.03,62.042,109740000.0
2009-02-23 12:55:00,62.034,62.042,62.025,62.025,84520000.0
2009-02-23 12:56:00,62.031,62.031,62.015,62.028,67030000.0
2009-02-23 12:57:00,62.036,62.036,62.004,62.031,47490000.0
2009-02-23 12:58:00,62.014,62.024,62.005,62.008,51790000.0
2009-02-23 12:59:00,62.008,62.033,61.994,62.028,86210000.0
2009-02-23 13:00:00,62.047,62.06,62.032,62.042,116340000.0
2009-02-23 13:01:00,62.05,62.079,62.038,62.075,65250000.0
2009-02-23 13:02:00,62.072,62.075,62.045,62.045,41620000.0
2009-02-23 13:03:00,62.012,62.034,62.003,62.023,69130000.0
2009-02-23 13:04:00,61.995,62.037,61.995,62.001,96380000.0
2009-02-23 13:05:00,62.01,62.018,61.998,61.998,68940000.0
2009-02-23 13:06:00,62.013,62.014,61.983,62.003,63870000.0
2009-02-23 13:07:00,61.996,62.008,61.99,61.995,57380000.0
2009-02-23 13:08:00,61.984,62.0,61.983,62.0,79450000.0
2009-02-23 13:09:00,62.012,62.012,61.948,61.956,105460000.0
2009-02-23 13:10:00,61.927,61.942,61.884,61.891,104630000.0
2009-02-23 13:11:00,61.862,61.862,61.823,61.83,89270000.0
2009-02-23 13:12:00,61.849,61.855,61.819,61.846,97050000.0
2009-02-23 13:13:00,61.851,61.87,61.83,61.837,76880000.0
2009-02-23 13:14:00,61.818,61.835,61.814,61.817,69590000.0
2009-02-23 13:15:00,61.84,61.84,61.813,61.836,139460000.0
2009-02-23 13:16:00,61.841,61.844,61.827,61.844,56490000.0
2009-02-23 13:17:00,61.842,61.855,61.841,61.842,86260000.0
2009-02-23 13:18:00,61.858,61.86,61.839,61.845,96110000.0
2009-02-23 13:19:00,61.852,61.855,61.835,61.842,76390000.0
2009-02-23 13:20:00,61.839,61.844,61.832,61.843,118930000.0
2009-02-23 13:21:00,61.861,61.869,61.842,61.869,95060000.0
2009-02-23 13:22:00,61.866,61.875,61.864,61.871,104560000.0
2009-02-23 13:23:00,61.869,61.896,61.865,61.896,81050000.0
2009-02-23 13:24:00,61.916,61.919,61.909,61.919,109740000.0
2009-02-23 13:25:00,61.896,61.911,61.891,61.894,65470000.0
2009-02-23 13:26:00,61.906,61.914,61.901,61.909,29520000.0
2009-02-23 13:27:00,61.925,61.934,61.91,61.931,41240000.0
2009-02-23 13:28:00,61.908,61.931,61.897,61.923,102990000.0
2009-02-23 13:29:00,61.928,61.946,61.915,61.945,116590000.0
2009-02-23 13:30:00,61.951,61.96,61.946,61.948,115810000.0
2009-02-23 13:31:00,61.959,61.975,61.956,61.975,116800000.0
2009-02-23 13:32:00,61.971,61.975,61.953,61.965,82670000.0
2009-02-23 13:33:00,61.979,61.98,61.954,61.979,90720000.0
2009-02-23 13:34:00,61.979,62.038,61.972,62.038,42550000.0
2009-02-23 13:35:00,62.075,62.096,62.056,62.096,4550000.0
2009-02-23 13:36:00,62.128,62.128,62.117,62.119,5640000.0
2009-02-23 13:37:00,62.12,62.155,62.117,62.15,12060000.0
2009-02-23 13:38:00,62.142,62.142,62.123,62.126,12430000.0
2009-02-23 13:39:00,62.125,62.125,62.094,62.117,13990000.0
2009-02-23 13:40:00,62.075,62.075,62.045,62.064,15230000.0
2009-02-23 13:41:00,62.033,62.033,62.01,62.024,11460000.0
2009-02-23 13:42:00,62.048,62.05,62.016,62.049,12960000.0
2009-02-23 13:43:00,62.04,62.053,62.033,62.048,15210000.0
2009-02-23 13:44:00,62.036,62.052,62.028,62.041,11340000.0
2009-02-23 13:45:00,62.053,62.053,62.044,62.047,17140000.0
2009-02-23 13:46:00,62.033,62.047,62.033,62.035,8830000.0
2009-02-23 13:47:00,62.03,62.032,62.026,62.027,14690000.0
2009-02-23 13:48:00,62.06,62.069,62.047,62.055,20320000.0
2009-02-23 13:49:00,62.085,62.094,62.081,62.088,13940000.0
2009-02-23 13:50:00,62.096,62.097,62.082,62.084,13610000.0
2009-02-23 13:51:00,62.105,62.107,62.088,62.107,8450000.0
2009-02-23 13:52:00,62.123,62.149,62.115,62.132,15470000.0
2009-02-23 13:53:00,62.105,62.137,62.104,62.122,16650000.0
2009-02-23 13:54:00,62.123,62.165,62.123,62.164,18620000.0
2009-02-23 13:55:00,62.162,62.178,62.138,62.138,12250000.0
2009-02-23 13:56:00,62.122,62.133,62.112,62.116,14320000.0
2009-02-23 13:57:00,62.104,62.105,62.088,62.088,8310000.0
2009-02-23 13:58:00,62.085,62.101,62.085,62.091,14690000.0
2009-02-23 13:59:00,62.081,62.101,62.081,62.091,19160000.0
2009-02-23 14:00:00,62.103,62.103,62.087,62.087,5630000.0
2009-02-23 14:01:00,62.089,62.091,62.085,62.091,15590000.0
2009-02-23 14:02:00,62.085,62.089,62.082,62.082,8870000.0
2009-02-23 14:03:00,62.094,62.103,62.089,62.092,12390000.0
2009-02-23 14:04:00,62.089,62.09,62.085,62.089,12250000.0
2009-02-23 14:05:00,62.086,62.091,62.086,62.091,6760000.0
2009-02-23 14:06:00,62.102,62.102,62.075,62.076,11870000.0
2009-02-23 14:07:00,62.065,62.065,62.047,62.051,15970000.0
2009-02-23 14:08:00,62.055,62.055,62.043,62.049,9610000.0
2009-02-23 14:09:00,62.052,62.052,62.008,62.012,12630000.0
2009-02-23 14:10:00,62.016,62.022,62.014,62.018,16570000.0
2009-02-23 14:11:00,62.014,62.036,62.014,62.033,12550000.0
2009-02-23 14:12:00,62.061,62.073,62.027,62.063,14870000.0
2009-02-23 14:13:00,62.062,62.07,62.037,62.07,7520000.0
2009-02-23 14:14:00,62.052,62.054,62.052,62.054,4700000.0
2009-02-23 14:15:00,62.043,62.059,62.043,62.059,13010000.0
2009-02-23 14:16:00,62.061,62.07,62.061,62.065,9830000.0
2009-02-23 14:17:00,62.069,62.071,62.049,62.056,16490000.0
2009-02-23 14:18:00,62.056,62.056,62.037,62.046,4510000.0
2009-02-23 14:19:00,62.027,62.05,62.025,62.025,16040000.0
2009-02-23 14:20:00,62.038,62.038,62.013,62.036,12010000.0
2009-02-23 14:21:00,62.038,62.038,61.984,61.997,15670000.0
2009-02-23 14:22:00,61.978,61.983,61.959,61.983,10790000.0
2009-02-23 14:23:00,61.967,61.986,61.954,61.958,18610000.0
2009-02-23 14:24:00,61.97,61.988,61.954,61.984,11320000.0
2009-02-23 14:25:00,61.971,61.978,61.969,61.975,16190000.0
2009-02-23 14:26:00,61.967,61.978,61.947,61.952,15820000.0
2009-02-23 14:27:00,61.981,61.993,61.96,61.962,15780000.0
2009-02-23 14:28:00,61.967,61.978,61.967,61.97,13550000.0
2009-02-23 14:29:00,61.977,61.987,61.962,61.98,13520000.0
2009-02-23 14:30:00,61.998,62.01,61.995,62.01,13340000.0
2009-02-23 14:31:00,62.01,62.033,61.991,61.997,10940000.0
2009-02-23 14:32:00,61.999,62.005,61.978,61.993,18440000.0
2009-02-23 14:33:00,61.986,61.986,61.955,61.984,12590000.0
2009-02-23 14:34:00,61.95,61.955,61.932,61.944,13750000.0
2009-02-23 14:35:00,61.91,61.927,61.898,61.901,12060000.0
2009-02-23 14:36:00,61.904,61.904,61.885,61.903,13010000.0
2009-02-23 14:37:00,61.925,61.938,61.9,61.934,17300000.0
2009-02-23 14:38:00,61.9,61.912,61.889,61.894,14240000.0
2009-02-23 14:39:00,61.903,61.923,61.894,61.918,12290000.0
2009-02-23 14:40:00,61.94,61.94,61.927,61.927,8640000.0
2009-02-23 14:41:00,61.917,61.936,61.917,61.935,15590000.0
2009-02-23 14:42:00,61.931,61.931,61.911,61.911,6380000.0
2009-02-23 14:43:00,61.902,61.905,61.897,61.904,9020000.0
2009-02-23 14:44:00,61.909,61.912,61.905,61.912,7700000.0
2009-02-23 14:45:00,61.938,61.938,61.924,61.933,11270000.0
2009-02-23 14:46:00,61.945,61.961,61.935,61.948,9010000.0
2009-02-23 14:47:00,61.936,61.964,61.936,61.961,12490000.0
2009-02-23 14:48:00,61.982,61.982,61.956,61.957,12660000.0
2009-02-23 14:49:00,61.953,61.964,61.947,61.964,13750000.0
2009-02-23 14:50:00,61.954,61.963,61.95,61.962,8640000.0
2009-02-23 14:51:00,61.965,61.965,61.942,61.951,11310000.0
2009-02-23 14:52:00,61.944,61.954,61.933,61.941,15260000.0
2009-02-23 14:53:00,61.94,61.947,61.929,61.929,13640000.0
2009-02-23 14:54:00,61.951,61.951,61.926,61.945,12820000.0
2009-02-23 14:55:00,61.949,61.955,61.949,61.955,3420000.0
2009-02-23 14:56:00,61.983,61.994,61.981,61.981,11320000.0
2009-02-23 14:57:00,62.011,62.011,61.998,62.005,13520000.0
2009-02-23 14:58:00,62.016,62.04,62.016,62.027,10910000.0
2009-02-23 14:59:00,62.037,62.042,62.033,62.036,24070000.0
2009-02-23 15:00:00,62.056,62.057,62.031,62.031,9280000.0
2009-02-23 15:01:00,62.026,62.03,62.013,62.03,10740000.0
2009-02-23 15:02:00,62.038,62.051,62.021,62.041,13190000.0
2009-02-23 15:03:00,62.051,62.051,62.002,62.007,14320000.0
2009-02-23 15:04:00,62.024,62.048,62.02,62.043,10330000.0
2009-02-23 15:05:00,62.038,62.04,62.023,62.023,10560000.0
2009-02-23 15:06:00,62.031,62.037,62.025,62.03,10560000.0
2009-02-23 15:07:00,62.04,62.058,62.024,62.051,21530000.0
2009-02-23 15:08:00,62.032,62.047,62.027,62.03,21450000.0
2009-02-23 15:09:00,62.037,62.037,62.017,62.017,14930000.0
2009-02-23 15:10:00,62.004,62.006,61.977,61.977,13140000.0
2009-02-23 15:11:00,61.948,61.956,61.929,61.951,13000000.0
2009-02-23 15:12:00,61.919,61.919,61.904,61.904,9070000.0
2009-02-23 15:13:00,61.9,61.905,61.896,61.905,5640000.0
2009-02-23 15:14:00,61.921,61.921,61.912,61.921,7370000.0
2009-02-23 15:15:00,61.941,61.951,61.927,61.938,12810000.0
2009-02-23 15:16:00,61.941,61.955,61.934,61.945,10130000.0
2009-02-23 15:17:00,61.947,61.965,61.945,61.947,12050000.0
2009-02-23 15:18:00,61.966,61.97,61.959,61.962,10590000.0
2009-02-23 15:19:00,61.978,62.012,61.974,61.985,16710000.0
2009-02-23 15:20:00,62.004,62.004,61.978,61.978,11530000.0
2009-02-23 15:21:00,62.01,62.01,61.987,61.992,11500000.0
2009-02-23 15:22:00,62.003,62.025,62.003,62.005,11080000.0
2009-02-23 15:23:00,62.007,62.011,61.996,62.01,16620000.0
2009-02-23 15:24:00,62.027,62.029,61.977,62.008,12040000.0
2009-02-23 15:25:00,61.982,61.985,61.965,61.971,20670000.0
2009-02-23 15:26:00,61.977,61.992,61.977,61.984,10330000.0
2009-02-23 15:27:00,62.003,62.003,61.959,61.966,10940000.0
2009-02-23 15:28:00,61.965,61.977,61.957,61.968,12620000.0
2009-02-23 15:29:00,61.953,61.96,61.943,61.943,12260000.0
2009-02-23 15:30:00,61.961,61.961,61.947,61.948,6390000.0
2009-02-23 15:31:00,61.943,61.952,61.935,61.945,12960000.0
2009-02-23 15:32:00,61.954,61.954,61.954,61.954,3380000.0
2009-02-23 15:33:00,61.972,61.972,61.955,61.955,5860000.0
2009-02-23 15:34:00,61.938,61.952,61.934,61.941,19390000.0
2009-02-23 15:35:00,61.928,61.943,61.928,61.943,12060000.0
2009-02-23 15:36:00,61.96,61.963,61.939,61.963,10530000.0
2009-02-23 15:37:00,61.953,61.956,61.945,61.956,10360000.0
2009-02-23 15:38:00,61.952,61.959,61.952,61.956,11080000.0
2009-02-23 15:39:00,61.96,61.976,61.96,61.962,16710000.0
2009-02-23 15:40:00,61.973,61.995,61.967,61.989,19390000.0
2009-02-23 15:41:00,61.967,61.967,61.954,61.958,13610000.0
2009-02-23 15:42:00,61.979,61.981,61.967,61.975,16930000.0
2009-02-23 15:43:00,61.958,61.969,61.958,61.959,14450000.0
2009-02-23 15:44:00,61.948,61.97,61.945,61.966,16570000.0
2009-02-23 15:45:00,61.987,61.989,61.954,61.972,10530000.0
2009-02-23 15:46:00,61.964,61.974,61.964,61.968,11840000.0
2009-02-23 15:47:00,61.946,61.948,61.925,61.927,18590000.0
2009-02-23 15:48:00,61.936,61.953,61.921,61.953,14290000.0
2009-02-23 15:49:00,61.954,61.962,61.936,61.952,15860000.0
2009-02-23 15:50:00,61.93,61.933,61.93,61.933,3190000.0
2009-02-23 15:51:00,61.957,61.974,61.949,61.959,11460000.0
2009-02-23 15:52:00,61.969,61.986,61.967,61.981,13980000.0
2009-02-23 15:53:00,61.983,61.983,61.959,61.961,11840000.0
2009-02-23 15:54:00,61.963,61.976,61.958,61.969,13080000.0
2009-02-23 15:55:00,61.976,61.976,61.957,61.976,10330000.0
2009-02-23 15:56:00,61.995,61.997,61.987,61.996,18260000.0
2009-02-23 15:57:00,62.024,62.025,62.002,62.015,8860000.0
2009-02-23 15:58:00,62.018,62.026,61.998,61.998,9060000.0
2009-02-23 15:59:00,62.004,62.023,61.974,62.0,12590000.0
2009-02-23 16:00:00,62.032,62.038,62.029,62.032,8630000.0
2009-02-23 16:01:00,62.026,62.026,62.019,62.019,9400000.0
2009-02-23 16:02:00,62.017,62.018,62.017,62.018,3610000.0
2009-02-23 16:03:00,62.02,62.02,62.005,62.02,11130000.0
2009-02-23 16:04:00,62.002,62.006,61.99,61.996,18200000.0
2009-02-23 16:05:00,61.987,61.989,61.975,61.986,11870000.0
2009-02-23 16:06:00,61.994,62.003,61.994,61.995,7930000.0
2009-02-23 16:07:00,61.995,62.009,61.994,62.009,12450000.0
2009-02-23 16:08:00,62.001,62.001,61.994,61.994,10890000.0
2009-02-23 16:09:00,61.995,61.995,61.986,61.994,9390000.0
2009-02-23 16:10:00,62.001,62.017,62.001,62.001,8860000.0
2009-02-23 16:11:00,62.003,62.019,62.002,62.003,16050000.0
2009-02-23 16:12:00,62.014,62.017,62.005,62.017,13560000.0
2009-02-23 16:13:00,62.016,62.016,62.0,62.011,18430000.0
2009-02-23 16:14:00,62.009,62.036,62.009,62.036,12670000.0
2009-02-23 16:15:00,62.051,62.051,62.043,62.043,3380000.0
2009-02-23 16:16:00,62.016,62.016,61.993,62.008,10420000.0
2009-02-23 16:17:00,62.003,62.026,62.003,62.019,14830000.0
2009-02-23 16:18:00,62.057,62.071,62.032,62.032,5830000.0
2009-02-23 16:19:00,62.011,62.019,62.011,62.015,12210000.0
2009-02-23 16:20:00,62.012,62.032,62.012,62.014,16340000.0
2009-02-23 16:21:00,62.035,62.035,62.016,62.025,14680000.0
2009-02-23 16:22:00,62.05,62.058,62.039,62.04,18070000.0
2009-02-23 16:23:00,62.05,62.066,62.047,62.061,11290000.0
2009-02-23 16:24:00,62.081,62.081,62.047,62.079,16970000.0
2009-02-23 16:25:00,62.09,62.093,62.071,62.079,16850000.0
2009-02-23 16:26:00,62.074,62.115,62.073,62.104,15810000.0
2009-02-23 16:27:00,62.116,62.116,62.105,62.115,11130000.0
2009-02-23 16:28:00,62.102,62.129,62.102,62.109,11170000.0
2009-02-23 16:29:00,62.119,62.122,62.079,62.099,12590000.0
2009-02-23 16:30:00,62.111,62.117,62.103,62.117,15090000.0
2009-02-23 16:31:00,62.124,62.131,62.109,62.128,19180000.0
2009-02-23 16:32:00,62.092,62.112,62.089,62.095,20290000.0
2009-02-23 16:33:00,62.105,62.105,62.085,62.097,9630000.0
2009-02-23 16:34:00,62.091,62.093,62.08,62.082,16940000.0
2009-02-23 16:35:00,62.067,62.094,62.067,62.076,12840000.0
2009-02-23 16:36:00,62.098,62.098,62.081,62.085,13780000.0
2009-02-23 16:37:00,62.085,62.087,62.074,62.074,6050000.0
2009-02-23 16:38:00,62.057,62.058,62.043,62.057,12580000.0
2009-02-23 16:39:00,62.042,62.042,62.008,62.024,10550000.0
2009-02-23 16:40:00,61.982,62.015,61.973,61.996,13750000.0
2009-02-23 16:41:00,61.983,61.991,61.974,61.99,20470000.0
2009-02-23 16:42:00,61.994,62.0,61.951,61.953,18640000.0
2009-02-23 16:43:00,61.952,61.957,61.936,61.937,11540000.0
2009-02-23 16:44:00,61.942,61.959,61.915,61.938,22200000.0
2009-02-23 16:45:00,61.96,61.962,61.945,61.962,12400000.0
2009-02-23 16:46:00,61.975,61.995,61.971,61.978,17170000.0
2009-02-23 16:47:00,61.974,61.974,61.948,61.968,12390000.0
2009-02-23 16:48:00,61.98,61.98,61.95,61.974,12700000.0
2009-02-23 16:49:00,61.942,61.942,61.915,61.931,15060000.0
2009-02-23 16:50:00,61.912,61.943,61.907,61.929,18030000.0
2009-02-23 16:51:00,61.951,61.962,61.942,61.942,6800000.0
2009-02-23 16:52:00,61.943,61.962,61.927,61.936,14920000.0
2009-02-23 16:53:00,61.943,61.972,61.917,61.917,12080000.0
2009-02-23 16:54:00,61.929,61.934,61.907,61.916,14740000.0
2009-02-23 16:55:00,61.886,61.906,61.868,61.894,12620000.0
2009-02-23 16:56:00,61.84,61.864,61.83,61.84,18790000.0
2009-02-23 16:57:00,61.851,61.857,61.818,61.818,9200000.0
2009-02-23 16:58:00,61.784,61.821,61.745,61.745,13380000.0
2009-02-23 16:59:00,61.73,61.73,61.717,61.728,9260000.0
2009-02-23 17:00:00,61.765,61.77,61.742,61.764,19540000.0
2009-02-23 17:01:00,61.775,61.781,61.769,61.769,9060000.0
2009-02-23 17:02:00,61.755,61.756,61.73,61.744,11840000.0
2009-02-23 17:03:00,61.752,61.752,61.696,61.726,14160000.0
2009-02-23 17:04:00,61.736,61.737,61.663,61.675,11850000.0
2009-02-23 17:05:00,61.675,61.708,61.67,61.682,11490000.0
2009-02-23 17:06:00,61.694,61.709,61.681,61.699,17690000.0
2009-02-23 17:07:00,61.676,61.697,61.675,61.691,22220000.0
2009-02-23 17:08:00,61.678,61.709,61.678,61.68,10190000.0
2009-02-23 17:09:00,61.706,61.722,61.693,61.7,8830000.0
2009-02-23 17:10:00,61.707,61.725,61.702,61.712,10560000.0
2009-02-23 17:11:00,61.72,61.72,61.693,61.693,10410000.0
2009-02-23 17:12:00,61.709,61.71,61.663,61.679,11870000.0
2009-02-23 17:13:00,61.688,61.695,61.67,61.682,15030000.0
2009-02-23 17:14:00,61.672,61.676,61.654,61.668,13910000.0
2009-02-23 17:15:00,61.656,61.656,61.603,61.617,5070000.0
2009-02-23 17:16:00,61.595,61.626,61.595,61.615,19650000.0
2009-02-23 17:17:00,61.648,61.659,61.642,61.656,10740000.0
2009-02-23 17:18:00,61.657,61.667,61.641,61.667,9200000.0
2009-02-23 17:19:00,61.649,61.654,61.647,61.65,13330000.0
2009-02-23 17:20:00,61.649,61.652,61.643,61.652,11830000.0
2009-02-23 17:21:00,61.664,61.68,61.631,61.68,11500000.0
2009-02-23 17:22:00,61.687,61.702,61.665,61.691,13530000.0
2009-02-23 17:23:00,61.708,61.71,61.667,61.677,11680000.0
2009-02-23 17:24:00,61.691,61.693,61.668,61.69,11080000.0
2009-02-23 17:25:00,61.695,61.695,61.683,61.691,15620000.0
2009-02-23 17:26:00,61.689,61.706,61.684,61.698,17130000.0
2009-02-23 17:27:00,61.714,61.714,61.684,61.703,8870000.0
2009-02-23 17:28:00,61.683,61.683,61.667,61.676,15440000.0
2009-02-23 17:29:00,61.68,61.69,61.675,61.678,15040000.0
2009-02-23 17:30:00,61.679,61.679,61.63,61.645,4510000.0
2009-02-23 17:31:00,61.646,61.677,61.635,61.658,11720000.0
2009-02-23 17:32:00,61.689,61.691,61.677,61.686,19940000.0
2009-02-23 17:33:00,61.709,61.709,61.689,61.694,11870000.0
2009-02-23 17:34:00,61.699,61.707,61.688,61.707,12050000.0
2009-02-23 17:35:00,61.69,61.708,61.666,61.674,15640000.0
2009-02-23 17:36:00,61.7,61.7,61.668,61.7,10900000.0
2009-02-23 17:37:00,61.698,61.719,61.698,61.706,10980000.0
2009-02-23 17:38:00,61.728,61.73,61.716,61.724,11660000.0
2009-02-23 17:39:00,61.734,61.734,61.713,61.734,12780000.0
2009-02-23 17:40:00,61.735,61.737,61.722,61.728,12430000.0
2009-02-23 17:41:00,61.738,61.745,61.731,61.742,14470000.0
2009-02-23 17:42:00,61.778,61.789,61.765,61.765,7170000.0
2009-02-23 17:43:00,61.758,61.766,61.752,61.752,12290000.0
2009-02-23 17:44:00,61.764,61.774,61.764,61.774,7900000.0
2009-02-23 17:45:00,61.764,61.771,61.732,61.736,11680000.0
2009-02-23 17:46:00,61.753,61.767,61.747,61.755,12390000.0
2009-02-23 17:47:00,61.766,61.788,61.764,61.776,9200000.0
2009-02-23 17:48:00,61.793,61.793,61.764,61.772,15670000.0
2009-02-23 17:49:00,61.793,61.804,61.779,61.802,16900000.0
2009-02-23 17:50:00,61.786,61.821,61.786,61.821,6390000.0
2009-02-23 17:51:00,61.851,61.851,61.793,61.81,13910000.0
2009-02-23 17:52:00,61.823,61.823,61.795,61.795,6010000.0
2009-02-23 17:53:00,61.787,61.792,61.782,61.785,17920000.0
2009-02-23 17:54:00,61.817,61.826,61.776,61.776,12820000.0
2009-02-23 17:55:00,61.802,61.802,61.772,61.78,10720000.0
2009-02-23 17:56:00,61.758,61.79,61.755,61.788,12780000.0
2009-02-23 17:57:00,61.786,61.786,61.751,61.78,15430000.0
2009-02-23 17:58:00,61.752,61.757,61.732,61.752,17540000.0
2009-02-23 17:59:00,61.708,61.729,61.7,61.703,17660000.0
2009-02-23 18:00:00,61.732,61.732,61.702,61.729,11720000.0
2009-02-23 18:01:00,61.71,61.712,61.675,61.683,12670000.0
2009-02-23 18:02:00,61.693,61.711,61.691,61.691,7890000.0
2009-02-23 18:03:00,61.73,61.731,61.693,61.712,13930000.0
2009-02-23 18:04:00,61.726,61.727,61.707,61.713,18780000.0
2009-02-23 18:05:00,61.713,61.724,61.69,61.701,20130000.0
2009-02-23 18:06:00,61.721,61.721,61.688,61.702,10510000.0
2009-02-23 18:07:00,61.718,61.718,61.689,61.689,5260000.0
2009-02-23 18:08:00,61.707,61.707,61.644,61.66,12250000.0
2009-02-23 18:09:00,61.679,61.687,61.646,61.664,9020000.0
2009-02-23 18:10:00,61.67,61.706,61.664,61.706,8680000.0
2009-02-23 18:11:00,61.734,61.75,61.725,61.731,19200000.0
2009-02-23 18:12:00,61.757,61.767,61.754,61.758,21070000.0
2009-02-23 18:13:00,61.742,61.742,61.717,61.74,13460000.0
2009-02-23 18:14:00,61.73,61.758,61.728,61.742,21490000.0
2009-02-23 18:15:00,61.72,61.739,61.713,61.725,11090000.0
2009-02-23 18:16:00,61.709,61.718,61.707,61.713,12630000.0
2009-02-23 18:17:00,61.712,61.731,61.705,61.729,13560000.0
2009-02-23 18:18:00,61.738,61.764,61.728,61.753,13330000.0
2009-02-23 18:19:00,61.744,61.751,61.726,61.726,10180000.0
2009-02-23 18:20:00,61.718,61.73,61.714,61.73,11680000.0
2009-02-23 18:21:00,61.738,61.745,61.724,61.743,12200000.0
2009-02-23 18:22:00,61.756,61.783,61.753,61.761,21810000.0
2009-02-23 18:23:00,61.778,61.784,61.754,61.756,15010000.0
2009-02-23 18:24:00,61.771,61.778,61.77,61.77,15970000.0
2009-02-23 18:25:00,61.78,61.81,61.775,61.799,13730000.0
2009-02-23 18:26:00,61.829,61.873,61.829,61.873,7320000.0
2009-02-23 18:27:00,61.878,61.878,61.865,61.87,13900000.0
2009-02-23 18:28:00,61.884,61.892,61.884,61.89,8450000.0
2009-02-23 18:29:00,61.888,61.896,61.884,61.887,13560000.0
2009-02-23 18:30:00,61.903,61.903,61.868,61.888,12660000.0
2009-02-23 18:31:00,61.856,61.884,61.851,61.866,17460000.0
2009-02-23 18:32:00,61.885,61.895,61.879,61.892,12820000.0
2009-02-23 18:33:00,61.885,61.885,61.856,61.862,10000000.0
2009-02-23 18:34:00,61.847,61.852,61.846,61.849,14830000.0
2009-02-23 18:35:00,61.859,61.86,61.854,61.86,10340000.0
2009-02-23 18:36:00,61.882,61.893,61.844,61.848,15630000.0
2009-02-23 18:37:00,61.846,61.87,61.846,61.861,14530000.0
2009-02-23 18:38:00,61.854,61.859,61.806,61.845,17280000.0
2009-02-23 18:39:00,61.86,61.86,61.828,61.833,13190000.0
2009-02-23 18:40:00,61.806,61.821,61.796,61.811,19940000.0
2009-02-23 18:41:00,61.796,61.816,61.783,61.804,21380000.0
2009-02-23 18:42:00,61.806,61.806,61.768,61.779,15590000.0
2009-02-23 18:43:00,61.78,61.786,61.778,61.786,16340000.0
2009-02-23 18:44:00,61.801,61.812,61.779,61.794,19190000.0
2009-02-23 18:45:00,61.803,61.804,61.786,61.794,11660000.0
2009-02-23 18:46:00,61.815,61.826,61.815,61.818,11080000.0
2009-02-23 18:47:00,61.809,61.828,61.795,61.801,17960000.0
2009-02-23 18:48:00,61.815,61.815,61.789,61.795,4130000.0
2009-02-23 18:49:00,61.778,61.784,61.778,61.779,19010000.0
2009-02-23 18:50:00,61.789,61.795,61.785,61.795,14140000.0
2009-02-23 18:51:00,61.809,61.812,61.79,61.811,12770000.0
2009-02-23 18:52:00,61.791,61.791,61.786,61.791,11120000.0
2009-02-23 18:53:00,61.805,61.81,61.798,61.806,16720000.0
2009-02-23 18:54:00,61.796,61.797,61.765,61.781,6580000.0
2009-02-23 18:55:00,61.768,61.77,61.757,61.757,6390000.0
2009-02-23 18:56:00,61.745,61.763,61.719,61.743,17270000.0
2009-02-23 18:57:00,61.755,61.777,61.755,61.772,11660000.0
2009-02-23 18:58:00,61.778,61.783,61.775,61.775,12630000.0
2009-02-23 18:59:00,61.782,61.802,61.766,61.802,10630000.0
2009-02-23 19:00:00,61.822,61.832,61.808,61.822,19200000.0
2009-02-23 19:01:00,61.815,61.815,61.804,61.815,11320000.0
2009-02-23 19:02:00,61.829,61.844,61.829,61.832,11540000.0
2009-02-23 19:03:00,61.846,61.846,61.836,61.837,9860000.0
2009-02-23 19:04:00,61.828,61.832,61.819,61.827,12970000.0
2009-02-23 19:05:00,61.822,61.841,61.822,61.84,15400000.0
2009-02-23 19:06:00,61.854,61.854,61.833,61.838,10150000.0
2009-02-23 19:07:00,61.839,61.854,61.829,61.837,15860000.0
2009-02-23 19:08:00,61.841,61.841,61.834,61.834,11530000.0
2009-02-23 19:09:00,61.856,61.856,61.846,61.846,10930000.0
2009-02-23 19:10:00,61.858,61.876,61.857,61.857,14310000.0
2009-02-23 19:11:00,61.876,61.885,61.875,61.876,13000000.0
2009-02-23 19:12:00,61.893,61.898,61.862,61.881,10190000.0
2009-02-23 19:13:00,61.87,61.877,61.87,61.872,9220000.0
2009-02-23 19:14:00,61.889,61.899,61.885,61.892,18250000.0
2009-02-23 19:15:00,61.902,61.904,61.882,61.892,9590000.0
2009-02-23 19:16:00,61.883,61.904,61.883,61.883,9020000.0
2009-02-23 19:17:00,61.877,61.883,61.876,61.88,13760000.0
2009-02-23 19:18:00,61.892,61.892,61.876,61.88,10140000.0
2009-02-23 19:19:00,61.899,61.901,61.888,61.893,9430000.0
2009-02-23 19:20:00,61.911,61.916,61.903,61.916,6810000.0
2009-02-23 19:21:00,61.922,61.931,61.922,61.925,7510000.0
2009-02-23 19:22:00,61.926,61.93,61.917,61.93,6410000.0
2009-02-23 19:23:00,61.922,61.935,61.921,61.93,18590000.0
2009-02-23 19:24:00,61.949,61.949,61.936,61.937,14130000.0
2009-02-23 19:25:00,61.949,61.966,61.949,61.956,14140000.0
2009-02-23 19:26:00,61.949,61.959,61.931,61.954,13000000.0
2009-02-23 19:27:00,61.952,61.952,61.908,61.908,10900000.0
2009-02-23 19:28:00,61.897,61.901,61.881,61.897,13040000.0
2009-02-23 19:29:00,61.878,61.899,61.876,61.896,17650000.0
2009-02-23 19:30:00,61.911,61.911,61.897,61.906,11690000.0
2009-02-23 19:31:00,61.892,61.901,61.885,61.886,10550000.0
2009-02-23 19:32:00,61.875,61.892,61.873,61.876,13190000.0
2009-02-23 19:33:00,61.889,61.892,61.868,61.882,11210000.0
2009-02-23 19:34:00,61.872,61.873,61.872,61.873,5820000.0
2009-02-23 19:35:00,61.872,61.872,61.859,61.87,9960000.0
2009-02-23 19:36:00,61.86,61.86,61.85,61.858,7340000.0
2009-02-23 19:37:00,61.847,61.86,61.835,61.844,22060000.0
2009-02-23 19:38:00,61.823,61.841,61.823,61.836,4510000.0
2009-02-23 19:39:00,61.85,61.851,61.833,61.843,13750000.0
2009-02-23 19:40:00,61.837,61.837,61.828,61.828,2450000.0
2009-02-23 19:41:00,61.83,61.849,61.826,61.849,10530000.0
2009-02-23 19:42:00,61.868,61.869,61.856,61.866,7920000.0
2009-02-23 19:43:00,61.889,61.901,61.887,61.901,19990000.0
2009-02-23 19:44:00,61.874,61.88,61.868,61.878,19210000.0
2009-02-23 19:45:00,61.885,61.895,61.842,61.863,9100000.0
2009-02-23 19:46:00,61.832,61.848,61.827,61.827,13320000.0
2009-02-23 19:48:00,61.838,61.838,61.816,61.822,61980000.0
2009-02-23 19:49:00,61.817,61.829,61.805,61.825,83570000.0
2009-02-23 19:50:00,61.834,61.862,61.834,61.854,99130000.0
2009-02-23 19:51:00,61.856,61.858,61.83,61.85,104100000.0
2009-02-23 19:52:00,61.837,61.837,61.815,61.829,39160000.0
2009-02-23 19:53:00,61.833,61.854,61.833,61.85,71880000.0
2009-02-23 19:54:00,61.862,61.862,61.837,61.841,68880000.0
2009-02-23 19:55:00,61.838,61.853,61.833,61.845,55980000.0
2009-02-23 19:56:00,61.838,61.846,61.832,61.839,84970000.0
2009-02-23 19:57:00,61.86,61.86,61.844,61.844,73490000.0
2009-02-23 19:58:00,61.849,61.853,61.836,61.84,72390000.0
2009-02-23 19:59:00,61.818,61.827,61.811,61.825,80430000.0
2009-02-23 20:00:00,61.835,61.837,61.818,61.832,45390000.0
2009-02-23 20:01:00,61.821,61.833,61.821,61.821,47440000.0
2009-02-23 20:02:00,61.834,61.873,61.834,61.867,88150000.0
2009-02-23 20:03:00,61.877,61.89,61.854,61.861,82730000.0
2009-02-23 20:04:00,61.877,61.902,61.872,61.885,82400000.0
2009-02-23 20:05:00,61.909,61.954,61.898,61.933,86590000.0
2009-02-23 20:06:00,61.94,61.94,61.914,61.919,116680000.0
2009-02-23 20:07:00,61.938,61.973,61.938,61.964,68030000.0
2009-02-23 20:08:00,61.984,61.99,61.962,61.978,79870000.0
2009-02-23 20:09:00,61.984,61.984,61.947,61.963,30270000.0
2009-02-23 20:10:00,61.95,61.971,61.936,61.945,65610000.0
2009-02-23 20:11:00,61.954,61.962,61.947,61.957,77290000.0
2009-02-23 20:12:00,61.963,61.966,61.937,61.954,70450000.0
2009-02-23 20:13:00,61.948,61.948,61.919,61.919,88040000.0
2009-02-23 20:14:00,61.908,61.931,61.906,61.931,70300000.0
2009-02-23 20:15:00,61.95,61.953,61.917,61.921,81400000.0
2009-02-23 20:16:00,61.922,61.934,61.921,61.925,113320000.0
2009-02-23 20:17:00,61.952,61.979,61.948,61.979,145710000.0
2009-02-23 20:18:00,62.002,62.002,61.965,61.984,105190000.0
2009-02-23 20:19:00,61.973,61.982,61.971,61.977,125990000.0
2009-02-23 20:20:00,61.962,61.976,61.935,61.937,82340000.0
2009-02-23 20:21:00,61.95,61.95,61.923,61.928,61340000.0
2009-02-23 20:22:00,61.938,61.944,61.933,61.937,84320000.0
2009-02-23 20:23:00,61.932,61.962,61.931,61.962,93950000.0
2009-02-23 20:24:00,61.988,61.988,61.946,61.946,42890000.0
2009-02-23 20:25:00,61.949,61.956,61.934,61.942,43050000.0
2009-02-23 20:26:00,61.945,61.957,61.945,61.949,22210000.0
2009-02-23 20:27:00,61.975,61.975,61.941,61.941,48720000.0
2009-02-23 20:28:00,61.934,61.946,61.933,61.94,23390000.0
2009-02-23 20:29:00,61.936,61.94,61.917,61.921,35430000.0
2009-02-23 20:30:00,61.963,61.983,61.942,61.968,42650000.0
2009-02-23 20:31:00,61.955,61.965,61.952,61.965,96090000.0
2009-02-23 20:32:00,61.944,61.951,61.926,61.933,96680000.0
2009-02-23 20:33:00,61.931,61.944,61.913,61.926,110570000.0
2009-02-23 20:34:00,61.928,61.931,61.91,61.925,82120000.0
2009-02-23 20:35:00,61.924,61.925,61.906,61.92,94250000.0
2009-02-23 20:36:00,61.945,61.952,61.933,61.944,127980000.0
2009-02-23 20:37:00,61.954,61.958,61.912,61.927,61250000.0
2009-02-23 20:38:00,61.915,61.93,61.908,61.916,69310000.0
2009-02-23 20:39:00,61.922,61.922,61.902,61.914,25620000.0
2009-02-23 20:40:00,61.929,61.948,61.921,61.932,31140000.0
2009-02-23 20:41:00,61.949,61.95,61.947,61.948,35010000.0
2009-02-23 20:42:00,61.952,61.952,61.922,61.938,42020000.0
2009-02-23 20:43:00,61.944,61.97,61.944,61.962,120070000.0
2009-02-23 20:44:00,61.98,61.987,61.98,61.986,72830000.0
2009-02-23 20:45:00,62.003,62.003,61.982,61.991,48210000.0
2009-02-23 20:46:00,62.0,62.003,61.993,62.003,33350000.0
2009-02-23 20:47:00,61.988,61.995,61.984,61.987,66340000.0
2009-02-23 20:48:00,62.001,62.001,61.966,61.97,77040000.0
2009-02-23 20:49:00,61.974,61.993,61.954,61.968,105390000.0
2009-02-23 20:50:00,61.967,61.972,61.951,61.972,118800000.0
2009-02-23 20:51:00,61.988,61.988,61.967,61.981,104580000.0
2009-02-23 20:52:00,61.972,61.972,61.953,61.961,40720000.0
2009-02-23 20:53:00,61.956,61.969,61.94,61.94,39950000.0
2009-02-23 20:54:00,61.96,61.961,61.947,61.952,56770000.0
2009-02-23 20:55:00,61.938,61.951,61.926,61.932,50760000.0
2009-02-23 20:56:00,61.943,61.954,61.941,61.941,54430000.0
2009-02-23 20:57:00,61.962,61.962,61.926,61.946,49300000.0
2009-02-23 20:58:00,61.95,61.964,61.943,61.949,77890000.0
2009-02-23 20:59:00,61.953,61.955,61.941,61.955,64330000.0
2009-02-23 21:00:00,61.964,61.964,61.924,61.937,55140000.0
2009-02-23 21:01:00,61.921,61.943,61.906,61.906,52370000.0
2009-02-23 21:02:00,61.907,61.939,61.899,61.914,45340000.0
2009-02-23 21:03:00,61.929,61.937,61.878,61.925,109350000.0
2009-02-23 21:04:00,61.924,61.934,61.876,61.892,66250000.0
2009-02-23 21:05:00,61.886,61.912,61.886,61.904,53960000.0
2009-02-23 21:06:00,61.922,61.922,61.851,61.86,59670000.0
2009-02-23 21:07:00,61.875,61.883,61.854,61.862,129490000.0
2009-02-23 21:08:00,61.846,61.858,61.819,61.843,96720000.0
2009-02-23 21:09:00,61.861,61.861,61.806,61.806,44220000.0
2009-02-23 21:10:00,61.803,61.808,61.8,61.801,79610000.0
2009-02-23 21:11:00,61.796,61.83,61.796,61.83,20000000.0
2009-02-23 21:12:00,61.848,61.849,61.816,61.838,57230000.0
2009-02-23 21:13:00,61.829,61.837,61.823,61.825,76830000.0
2009-02-23 21:14:00,61.829,61.832,61.814,61.814,85230000.0
2009-02-23 21:15:00,61.848,61.848,61.815,61.826,64320000.0
2009-02-23 21:16:00,61.857,61.871,61.848,61.867,91450000.0
2009-02-23 21:17:00,61.886,61.9,61.877,61.9,108270000.0
2009-02-23 21:18:00,61.922,61.928,61.893,61.917,113240000.0
2009-02-23 21:19:00,61.925,61.933,61.911,61.911,66960000.0
2009-02-23 21:20:00,61.927,61.944,61.927,61.944,74900000.0
2009-02-23 21:21:00,61.95,61.95,61.937,61.946,77310000.0
2009-02-23 21:22:00,61.932,61.94,61.915,61.93,80430000.0
2009-02-23 21:23:00,61.92,61.932,61.912,61.932,65920000.0
2009-02-23 21:24:00,61.954,61.954,61.924,61.93,82410000.0
2009-02-23 21:25:00,61.922,61.949,61.92,61.949,77600000.0
2009-02-23 21:26:00,61.948,61.955,61.942,61.942,69920000.0
2009-02-23 21:27:00,61.971,61.971,61.944,61.945,84250000.0
2009-02-23 21:28:00,61.943,61.953,61.937,61.953,75140000.0
2009-02-23 21:29:00,61.952,61.983,61.946,61.975,106900000.0
2009-02-23 21:30:00,61.985,61.987,61.964,61.973,59810000.0
2009-02-23 21:31:00,61.962,61.975,61.952,61.96,80400000.0
2009-02-23 21:32:00,61.948,61.95,61.935,61.946,84090000.0
2009-02-23 21:33:00,61.961,61.962,61.944,61.951,82460000.0
2009-02-23 21:34:00,61.957,61.964,61.952,61.953,120580000.0
2009-02-23 21:35:00,61.951,61.951,61.935,61.936,114910000.0
2009-02-23 21:36:00,61.951,61.952,61.925,61.93,63560000.0
2009-02-23 21:38:00,61.911,61.918,61.91,61.913,64800000.0
2009-02-23 21:39:00,61.946,61.946,61.924,61.936,81580000.0
2009-02-23 21:41:00,61.917,61.924,61.912,61.918,63120000.0
2009-02-23 21:42:00,61.929,61.933,61.896,61.906,86950000.0
2009-02-23 21:43:00,61.89,61.909,61.886,61.902,103860000.0
2009-02-23 21:44:00,61.915,61.915,61.896,61.912,97410000.0
2009-02-23 21:45:00,61.901,61.903,61.87,61.881,37790000.0
2009-02-23 21:46:00,61.871,61.887,61.862,61.887,68810000.0
2009-02-23 21:47:00,61.863,61.877,61.857,61.874,66260000.0
2009-02-23 21:48:00,61.879,61.882,61.855,61.867,56130000.0
2009-02-23 21:49:00,61.835,61.846,61.809,61.817,82440000.0
2009-02-23 21:50:00,61.813,61.821,61.784,61.804,70910000.0
2009-02-23 21:51:00,61.833,61.843,61.807,61.807,70840000.0
2009-02-23 21:52:00,61.813,61.829,61.806,61.826,84280000.0
2009-02-23 21:53:00,61.804,61.812,61.76,61.77,47860000.0
2009-02-23 21:54:00,61.758,61.763,61.75,61.75,53650000.0
2009-02-23 21:55:00,61.756,61.763,61.754,61.759,89120000.0
2009-02-23 21:56:00,61.772,61.781,61.764,61.776,75470000.0
2009-02-23 21:57:00,61.791,61.791,61.766,61.772,79920000.0
2009-02-23 21:58:00,61.772,61.783,61.765,61.783,87760000.0
2009-02-23 21:59:00,61.794,61.84,61.794,61.823,118740000.0
2009-02-23 22:00:00,61.85,61.85,61.816,61.83,73600000.0
2009-02-23 22:01:00,61.811,61.82,61.786,61.79,71890000.0
2009-02-23 22:02:00,61.788,61.82,61.78,61.82,31390000.0
2009-02-23 22:03:00,61.84,61.846,61.825,61.835,68010000.0
2009-02-23 22:04:00,61.832,61.85,61.828,61.841,75320000.0
2009-02-23 22:05:00,61.852,61.852,61.835,61.845,63470000.0
2009-02-23 22:06:00,61.851,61.855,61.833,61.851,95220000.0
2009-02-23 22:07:00,61.846,61.846,61.84,61.846,86130000.0
2009-02-23 22:08:00,61.834,61.852,61.832,61.845,82710000.0
2009-02-23 22:09:00,61.877,61.877,61.838,61.861,111350000.0
2009-02-23 22:10:00,61.845,61.852,61.834,61.838,154950000.0
2009-02-23 22:11:00,61.848,61.873,61.843,61.843,100940000.0
2009-02-23 22:12:00,61.845,61.847,61.801,61.83,127630000.0
2009-02-23 22:13:00,61.794,61.812,61.794,61.805,91280000.0
2009-02-23 22:14:00,61.804,61.811,61.785,61.803,62440000.0
2009-02-23 22:15:00,61.831,61.837,61.778,61.778,81990000.0
2009-02-23 22:16:00,61.802,61.86,61.796,61.854,93430000.0
2009-02-23 22:17:00,61.836,61.836,61.823,61.833,41200000.0
2009-02-23 22:18:00,61.853,61.854,61.821,61.828,40290000.0
2009-02-23 22:19:00,61.825,61.845,61.813,61.823,18800000.0
2009-02-23 22:20:00,61.821,61.829,61.81,61.825,47870000.0
2009-02-23 22:21:00,61.853,61.853,61.826,61.839,24840000.0
2009-02-23 22:22:00,61.829,61.831,61.819,61.831,39810000.0
2009-02-23 22:23:00,61.822,61.824,61.813,61.813,40630000.0
2009-02-23 22:24:00,61.84,61.84,61.798,61.798,95830000.0
2009-02-23 22:25:00,61.786,61.792,61.776,61.776,90640000.0
2009-02-23 22:26:00,61.766,61.782,61.766,61.77,118450000.0
2009-02-23 22:27:00,61.798,61.798,61.77,61.77,83540000.0
2009-02-23 22:28:00,61.77,61.808,61.766,61.799,93980000.0
2009-02-23 22:29:00,61.797,61.798,61.776,61.784,119320000.0
2009-02-23 22:30:00,61.811,61.812,61.769,61.79,65130000.0
2009-02-23 22:31:00,61.798,61.804,61.79,61.799,76260000.0
2009-02-23 22:32:00,61.81,61.822,61.808,61.816,24880000.0
2009-02-23 22:33:00,61.835,61.835,61.8,61.829,34110000.0
2009-02-23 22:34:00,61.825,61.83,61.802,61.822,34070000.0
2009-02-23 22:35:00,61.837,61.842,61.83,61.838,41720000.0
2009-02-23 22:36:00,61.857,61.863,61.845,61.863,121020000.0
2009-02-23 22:37:00,61.862,61.88,61.857,61.873,71490000.0
2009-02-23 22:38:00,61.881,61.891,61.873,61.879,47830000.0
2009-02-23 22:39:00,61.895,61.895,61.864,61.866,28600000.0
2009-02-23 22:40:00,61.872,61.872,61.847,61.847,58890000.0
2009-02-23 22:41:00,61.854,61.854,61.827,61.827,74720000.0
2009-02-23 22:42:00,61.827,61.838,61.793,61.816,103430000.0
2009-02-23 22:43:00,61.807,61.815,61.79,61.79,126380000.0
2009-02-23 22:44:00,61.791,61.804,61.784,61.794,100930000.0
2009-02-23 22:45:00,61.809,61.809,61.788,61.805,41220000.0
2009-02-23 22:46:00,61.808,61.818,61.778,61.778,40370000.0
2009-02-23 22:47:00,61.782,61.792,61.707,61.707,61220000.0
2009-02-23 22:48:00,61.708,61.708,61.671,61.676,53320000.0
2009-02-23 22:49:00,61.645,61.662,61.613,61.635,56120000.0
2009-02-23 22:50:00,61.621,61.621,61.605,61.609,48710000.0
2009-02-23 22:51:00,61.642,61.642,61.605,61.607,67700000.0
2009-02-23 22:52:00,61.6,61.621,61.596,61.596,68510000.0
2009-02-23 22:53:00,61.619,61.633,61.598,61.633,56640000.0
2009-02-23 22:54:00,61.662,61.681,61.656,61.677,45930000.0
2009-02-23 22:55:00,61.672,61.672,61.661,61.669,45880000.0
2009-02-23 22:56:00,61.68,61.683,61.672,61.673,107120000.0
2009-02-23 22:57:00,61.692,61.699,61.685,61.697,68260000.0
2009-02-23 22:58:00,61.713,61.72,61.7,61.707,55060000.0
2009-02-23 22:59:00,61.698,61.699,61.683,61.693,57740000.0
2009-02-23 23:00:00,61.701,61.701,61.683,61.691,129070000.0
2009-02-23 23:01:00,61.701,61.708,61.699,61.7,92550000.0
2009-02-23 23:02:00,61.69,61.699,61.689,61.69,40860000.0
2009-02-23 23:03:00,61.722,61.722,61.697,61.704,78800000.0
2009-02-23 23:04:00,61.707,61.714,61.705,61.708,17850000.0
2009-02-23 23:05:00,61.706,61.713,61.703,61.71,55080000.0
2009-02-23 23:06:00,61.73,61.73,61.713,61.726,78340000.0
2009-02-23 23:07:00,61.719,61.724,61.712,61.712,92900000.0
2009-02-23 23:08:00,61.7,61.704,61.69,61.69,60630000.0
2009-02-23 23:09:00,61.706,61.715,61.693,61.712,99860000.0
2009-02-23 23:10:00,61.709,61.715,61.701,61.708,112420000.0
2009-02-23 23:11:00,61.717,61.721,61.716,61.719,119590000.0
2009-02-23 23:12:00,61.731,61.731,61.698,61.703,67160000.0
2009-02-23 23:13:00,61.697,61.707,61.695,61.697,73710000.0
2009-02-23 23:14:00,61.686,61.689,61.68,61.681,79780000.0
2009-02-23 23:15:00,61.704,61.709,61.694,61.7,86670000.0
2009-02-23 23:17:00,61.716,61.734,61.706,61.732,63430000.0
2009-02-23 23:18:00,61.729,61.734,61.722,61.73,77930000.0
2009-02-23 23:19:00,61.718,61.731,61.711,61.724,92580000.0
2009-02-23 23:20:00,61.748,61.762,61.737,61.755,93230000.0
2009-02-23 23:21:00,61.749,61.749,61.738,61.745,33500000.0
2009-02-23 23:22:00,61.747,61.775,61.747,61.775,61370000.0
2009-02-23 23:23:00,61.77,61.795,61.764,61.795,68150000.0
2009-02-23 23:24:00,61.814,61.817,61.811,61.812,46140000.0
2009-02-23 23:25:00,61.795,61.81,61.783,61.791,72940000.0
2009-02-23 23:26:00,61.778,61.784,61.771,61.777,60600000.0
2009-02-23 23:27:00,61.8,61.801,61.778,61.79,65200000.0
2009-02-23 23:28:00,61.769,61.776,61.769,61.77,79070000.0
2009-02-23 23:30:00,61.783,61.785,61.767,61.785,65150000.0
2009-02-23 23:31:00,61.783,61.786,61.78,61.782,84250000.0
2009-02-23 23:32:00,61.808,61.811,61.806,61.808,91170000.0
2009-02-23 23:33:00,61.79,61.79,61.776,61.778,94700000.0
2009-02-23 23:34:00,61.757,61.759,61.752,61.756,35860000.0
2009-02-23 23:35:00,61.772,61.785,61.764,61.785,67240000.0
2009-02-23 23:36:00,61.819,61.819,61.808,61.809,69900000.0
2009-02-23 23:37:00,61.781,61.787,61.779,61.779,52140000.0
2009-02-23 23:38:00,61.791,61.812,61.786,61.805,74300000.0
2009-02-23 23:39:00,61.778,61.784,61.778,61.783,61430000.0
2009-02-23 23:40:00,61.771,61.774,61.764,61.769,67460000.0
2009-02-23 23:42:00,61.781,61.782,61.764,61.779,64840000.0
2009-02-23 23:43:00,61.787,61.787,61.78,61.782,83970000.0
2009-02-23 23:44:00,61.771,61.778,61.77,61.776,97990000.0
2009-02-23 23:45:00,61.807,61.808,61.8,61.8,92430000.0
2009-02-23 23:46:00,61.773,61.777,61.771,61.777,40270000.0
2009-02-23 23:47:00,61.771,61.778,61.77,61.778,66530000.0
2009-02-23 23:48:00,61.806,61.807,61.798,61.799,68850000.0
2009-02-23 23:50:00,61.805,61.808,61.799,61.799,68240000.0
2009-02-23 23:52:00,61.783,61.788,61.778,61.78,57210000.0
2009-02-23 23:53:00,61.798,61.821,61.787,61.819,76500000.0
2009-02-23 23:54:00,61.813,61.817,61.791,61.792,87490000.0
2009-02-23 23:55:00,61.786,61.802,61.786,61.798,91530000.0
2009-02-23 23:56:00,61.816,61.822,61.803,61.822,35970000.0
2009-02-23 23:57:00,61.813,61.814,61.773,61.773,60190000.0
2009-02-23 23:58:00,61.762,61.774,61.762,61.769,65500000.0
2009-02-23 23:59:00,61.759,61.769,61.753,61.76,48750000.0
2009-02-24 00:00:00,61.769,61.769,61.752,61.752,78350000.0
2009-02-24 00:01:00,61.738,61.743,61.731,61.739,64900000.0
2009-02-24 00:02:00,61.735,61.755,61.735,61.755,63060000.0
2009-02-24 00:03:00,61.743,61.743,61.733,61.733,73500000.0
2009-02-24 00:04:00,61.717,61.719,61.716,61.717,39640000.0
2009-02-24 00:05:00,61.724,61.726,61.719,61.724,46700000.0
2009-02-24 00:06:00,61.731,61.733,61.719,61.724,78150000.0
2009-02-24 00:07:00,61.719,61.727,61.719,61.727,69830000.0
2009-02-24 00:08:00,61.722,61.726,61.719,61.724,76630000.0
2009-02-24 00:09:00,61.732,61.732,61.722,61.722,77010000.0
2009-02-24 00:10:00,61.71,61.718,61.709,61.715,109530000.0
2009-02-24 00:11:00,61.715,61.741,61.713,61.74,66070000.0
2009-02-24 00:12:00,61.736,61.744,61.721,61.744,71510000.0
2009-02-24 00:13:00,61.731,61.731,61.719,61.727,26780000.0
2009-02-24 00:15:00,61.743,61.747,61.741,61.742,61530000.0
2009-02-24 00:16:00,61.72,61.725,61.712,61.712,72950000.0
2009-02-24 00:17:00,61.722,61.734,61.72,61.727,92560000.0
2009-02-24 00:18:00,61.726,61.726,61.713,61.724,90210000.0
2009-02-24 00:19:00,61.716,61.716,61.71,61.716,36960000.0
2009-02-24 00:20:00,61.711,61.718,61.709,61.718,67870000.0
2009-02-24 00:21:00,61.745,61.745,61.711,61.711,64380000.0
2009-02-24 00:22:00,61.72,61.726,61.72,61.72,49160000.0
2009-02-24 00:23:00,61.728,61.729,61.727,61.729,79160000.0
2009-02-24 00:24:00,61.74,61.74,61.724,61.724,59220000.0
2009-02-24 00:25:00,61.711,61.716,61.711,61.711,71090000.0
2009-02-24 00:26:00,61.696,61.697,61.691,61.692,71820000.0
2009-02-24 00:27:00,61.718,61.719,61.705,61.71,42520000.0
2009-02-24 00:28:00,61.669,61.677,61.652,61.655,44140000.0
2009-02-24 00:29:00,61.636,61.644,61.636,61.637,81960000.0
2009-02-24 00:30:00,61.655,61.656,61.639,61.649,72150000.0
2009-02-24 00:32:00,61.664,61.668,61.659,61.659,61740000.0
2009-02-24 00:33:00,61.681,61.683,61.663,61.669,81570000.0
2009-02-24 00:34:00,61.664,61.674,61.664,61.674,87800000.0
2009-02-24 00:35:00,61.669,61.672,61.655,61.666,88480000.0
2009-02-24 00:36:00,61.683,61.683,61.663,61.67,41040000.0
2009-02-24 00:37:00,61.643,61.654,61.627,61.638,60120000.0
2009-02-24 00:38:00,61.621,61.623,61.61,61.616,68930000.0
2009-02-24 00:39:00,61.606,61.607,61.601,61.604,48270000.0
2009-02-24 00:40:00,61.599,61.606,61.598,61.601,77020000.0
2009-02-24 00:41:00,61.605,61.608,61.6,61.605,64300000.0
2009-02-24 00:42:00,61.613,61.614,61.603,61.61,66560000.0
2009-02-24 00:43:00,61.59,61.599,61.585,61.586,69820000.0
2009-02-24 00:44:00,61.584,61.585,61.58,61.582,39710000.0
2009-02-24 00:45:00,61.605,61.605,61.576,61.582,44800000.0
2009-02-24 00:46:00,61.587,61.59,61.587,61.587,83890000.0
2009-02-24 00:48:00,61.613,61.616,61.585,61.585,62580000.0
2009-02-24 00:49:00,61.589,61.59,61.587,61.589,86270000.0
2009-02-24 00:50:00,61.584,61.602,61.584,61.597,91810000.0
2009-02-24 00:51:00,61.582,61.586,61.58,61.586,100510000.0
2009-02-24 00:52:00,61.579,61.586,61.577,61.578,37220000.0
2009-02-24 00:53:00,61.574,61.588,61.569,61.588,65830000.0
2009-02-24 00:55:00,61.575,61.579,61.567,61.567,70450000.0
2009-02-24 00:57:00,61.586,61.589,61.564,61.566,61260000.0
2009-02-24 00:58:00,61.566,61.567,61.56,61.562,78450000.0
2009-02-24 00:59:00,61.563,61.568,61.554,61.556,91590000.0
2009-02-24 01:00:00,61.589,61.603,61.576,61.589,84910000.0
2009-02-24 01:01:00,61.601,61.606,61.6,61.601,36350000.0
2009-02-24 01:02:00,61.598,61.598,61.577,61.594,64630000.0
2009-02-24 01:03:00,61.624,61.624,61.592,61.592,63070000.0
2009-02-24 01:04:00,61.594,61.597,61.59,61.59,52480000.0
2009-02-24 01:05:00,61.596,61.604,61.592,61.604,74840000.0
2009-02-24 01:06:00,61.639,61.639,61.604,61.605,63350000.0
2009-02-24 01:07:00,61.617,61.618,61.609,61.609,65060000.0
2009-02-24 01:08:00,61.613,61.615,61.608,61.61,72760000.0
2009-02-24 01:09:00,61.622,61.622,61.602,61.607,43310000.0
2009-02-24 01:11:00,61.634,61.641,61.629,61.629,62960000.0
2009-02-24 01:12:00,61.625,61.644,61.624,61.634,81480000.0
2009-02-24 01:13:00,61.631,61.638,61.631,61.635,94140000.0
2009-02-24 01:14:00,61.632,61.637,61.631,61.635,92800000.0
2009-02-24 01:15:00,61.643,61.651,61.63,61.638,35470000.0
2009-02-24 01:16:00,61.619,61.62,61.617,61.619,61790000.0
2009-02-24 01:18:00,61.633,61.638,61.629,61.629,68370000.0
2009-02-24 01:21:00,61.651,61.654,61.617,61.617,61640000.0
2009-02-24 01:22:00,61.615,61.615,61.6,61.603,78150000.0
2009-02-24 01:23:00,61.604,61.613,61.594,61.604,93100000.0
2009-02-24 01:24:00,61.612,61.612,61.586,61.592,95110000.0
2009-02-24 01:25:00,61.583,61.587,61.581,61.585,38050000.0
2009-02-24 01:26:00,61.597,61.604,61.593,61.601,63060000.0
2009-02-24 01:28:00,61.58,61.589,61.58,61.586,68770000.0
2009-02-24 01:29:00,61.577,61.58,61.571,61.571,80910000.0
2009-02-24 01:30:00,61.602,61.603,61.573,61.587,91100000.0
2009-02-24 01:31:00,61.595,61.595,61.583,61.593,91590000.0
2009-02-24 01:32:00,61.587,61.611,61.587,61.602,37310000.0
2009-02-24 01:33:00,61.614,61.619,61.608,61.615,63820000.0
2009-02-24 01:35:00,61.611,61.613,61.596,61.605,57000000.0
2009-02-24 01:36:00,61.628,61.63,61.6,61.613,73040000.0
2009-02-24 01:37:00,61.598,61.603,61.592,61.593,83000000.0
2009-02-24 01:38:00,61.6,61.615,61.588,61.605,86460000.0
2009-02-24 01:39:00,61.587,61.6,61.587,61.594,33760000.0
2009-02-24 01:40:00,61.603,61.605,61.593,61.598,61290000.0
2009-02-24 01:41:00,61.61,61.614,61.602,61.606,62850000.0
2009-02-24 01:42:00,61.605,61.606,61.599,61.599,48810000.0
2009-02-24 01:43:00,61.6,61.601,61.587,61.587,76990000.0
2009-02-24 01:44:00,61.584,61.588,61.581,61.587,61040000.0
2009-02-24 01:45:00,61.613,61.613,61.586,61.586,63550000.0
2009-02-24 01:46:00,61.585,61.586,61.58,61.584,68380000.0
2009-02-24 01:47:00,61.587,61.604,61.587,61.599,43260000.0
2009-02-24 01:48:00,61.609,61.609,61.585,61.594,41590000.0
2009-02-24 01:49:00,61.581,61.587,61.58,61.58,78280000.0
2009-02-24 01:50:00,61.585,61.586,61.581,61.581,69730000.0
2009-02-24 01:51:00,61.596,61.601,61.581,61.589,77480000.0
2009-02-24 01:52:00,61.577,61.581,61.548,61.548,80140000.0
2009-02-24 01:53:00,61.535,61.569,61.535,61.569,107490000.0
2009-02-24 01:54:00,61.556,61.556,61.525,61.552,71850000.0
2009-02-24 01:55:00,61.544,61.552,61.533,61.541,70030000.0
2009-02-24 01:56:00,61.539,61.541,61.526,61.526,24840000.0
2009-02-24 01:57:00,61.55,61.55,61.508,61.508,60440000.0
2009-02-24 01:58:00,61.511,61.517,61.501,61.51,66950000.0
2009-02-24 02:01:00,61.526,61.527,61.52,61.521,53470000.0
2009-02-24 02:02:00,61.515,61.528,61.512,61.512,112920000.0
2009-02-24 02:03:00,61.543,61.543,61.511,61.511,86200000.0
2009-02-24 02:04:00,61.519,61.519,61.51,61.516,98950000.0
2009-02-24 02:05:00,61.508,61.516,61.508,61.516,74980000.0
2009-02-24 02:06:00,61.542,61.542,61.523,61.523,75760000.0
2009-02-24 02:07:00,61.508,61.517,61.508,61.517,62360000.0
2009-02-24 02:08:00,61.528,61.561,61.523,61.552,55360000.0
2009-02-24 02:09:00,61.527,61.527,61.503,61.519,63260000.0
2009-02-24 02:10:00,61.513,61.542,61.506,61.535,89630000.0
2009-02-24 02:11:00,61.528,61.542,61.506,61.542,64750000.0
2009-02-24 02:12:00,61.536,61.536,61.505,61.508,66910000.0
2009-02-24 02:13:00,61.497,61.515,61.494,61.501,83180000.0
2009-02-24 02:14:00,61.486,61.49,61.466,61.472,72140000.0
2009-02-24 02:15:00,61.502,61.502,61.462,61.462,73630000.0
2009-02-24 02:16:00,61.465,61.465,61.445,61.459,40880000.0
2009-02-24 02:17:00,61.447,61.451,61.433,61.433,72100000.0
2009-02-24 02:18:00,61.454,61.454,61.422,61.433,97730000.0
2009-02-24 02:19:00,61.422,61.435,61.422,61.435,93070000.0
2009-02-24 02:20:00,61.45,61.464,61.442,61.449,61820000.0
2009-02-24 02:21:00,61.469,61.469,61.454,61.454,4130000.0
2009-02-24 02:22:00,61.437,61.44,61.418,61.42,62610000.0
2009-02-24 02:23:00,61.426,61.432,61.414,61.427,53160000.0
2009-02-24 02:24:00,61.455,61.455,61.416,61.422,99710000.0
2009-02-24 02:25:00,61.426,61.426,61.402,61.424,130290000.0
2009-02-24 02:26:00,61.439,61.452,61.435,61.448,52910000.0
2009-02-24 02:27:00,61.435,61.437,61.428,61.437,99370000.0
2009-02-24 02:28:00,61.448,61.451,61.447,61.448,107350000.0
2009-02-24 02:29:00,61.44,61.447,61.44,61.446,81310000.0
2009-02-24 02:30:00,61.486,61.486,61.454,61.463,59500000.0
2009-02-24 02:31:00,61.46,61.466,61.459,61.466,39040000.0
2009-02-24 02:32:00,61.46,61.467,61.459,61.467,22750000.0
2009-02-24 02:33:00,61.483,61.483,61.455,61.459,56470000.0
2009-02-24 02:34:00,61.45,61.456,61.45,61.451,26170000.0
2009-02-24 02:35:00,61.456,61.456,61.449,61.449,37010000.0
2009-02-24 02:36:00,61.485,61.485,61.456,61.461,47960000.0
2009-02-24 02:37:00,61.452,61.465,61.452,61.458,64690000.0
2009-02-24 02:38:00,61.466,61.47,61.465,61.467,101630000.0
2009-02-24 02:39:00,61.484,61.484,61.464,61.466,56650000.0
2009-02-24 02:40:00,61.456,61.465,61.456,61.458,66240000.0
2009-02-24 02:41:00,61.466,61.467,61.459,61.46,96030000.0
2009-02-24 02:42:00,61.475,61.475,61.451,61.459,114030000.0
2009-02-24 02:43:00,61.451,61.457,61.449,61.45,141220000.0
2009-02-24 02:44:00,61.441,61.449,61.441,61.445,119600000.0
2009-02-24 02:45:00,61.47,61.47,61.432,61.445,106890000.0
2009-02-24 02:46:00,61.43,61.436,61.43,61.43,56020000.0
2009-02-24 02:47:00,61.437,61.438,61.431,61.437,80500000.0
2009-02-24 02:48:00,61.464,61.464,61.427,61.44,72430000.0
2009-02-24 02:49:00,61.431,61.445,61.431,61.445,67110000.0
2009-02-24 02:50:00,61.461,61.474,61.453,61.474,64230000.0
2009-02-24 02:51:00,61.465,61.473,61.451,61.473,46180000.0
2009-02-24 02:52:00,61.47,61.483,61.47,61.483,55670000.0
2009-02-24 02:53:00,61.495,61.495,61.483,61.488,49480000.0
2009-02-24 02:54:00,61.5,61.5,61.445,61.455,111710000.0
2009-02-24 02:55:00,61.461,61.464,61.45,61.458,90290000.0
2009-02-24 02:56:00,61.449,61.457,61.449,61.449,99160000.0
2009-02-24 02:57:00,61.473,61.473,61.454,61.454,82290000.0
2009-02-24 02:58:00,61.462,61.481,61.456,61.477,75040000.0
2009-02-24 02:59:00,61.469,61.477,61.469,61.477,59050000.0
2009-02-24 03:00:00,61.495,61.495,61.471,61.471,51700000.0
2009-02-24 03:01:00,61.46,61.467,61.46,61.467,58220000.0
2009-02-24 03:02:00,61.463,61.499,61.463,61.494,89750000.0
2009-02-24 03:04:00,61.467,61.467,61.46,61.467,63260000.0
2009-02-24 03:05:00,61.465,61.51,61.465,61.51,67710000.0
2009-02-24 03:06:00,61.505,61.505,61.486,61.491,72000000.0
2009-02-24 03:07:00,61.482,61.522,61.482,61.522,65850000.0
2009-02-24 03:08:00,61.539,61.547,61.519,61.544,35140000.0
2009-02-24 03:09:00,61.582,61.6,61.559,61.596,62370000.0
2009-02-24 03:10:00,61.627,61.687,61.627,61.684,94060000.0
2009-02-24 03:11:00,61.674,61.674,61.654,61.661,90250000.0
2009-02-24 03:12:00,61.674,61.674,61.646,61.659,71740000.0
2009-02-24 03:13:00,61.649,61.652,61.636,61.637,11950000.0
2009-02-24 03:14:00,61.633,61.697,61.633,61.69,73530000.0
2009-02-24 03:15:00,61.722,61.722,61.674,61.678,12950000.0
2009-02-24 03:16:00,61.706,61.742,61.706,61.742,4880000.0
2009-02-24 03:17:00,61.744,61.752,61.723,61.723,82430000.0
2009-02-24 03:18:00,61.74,61.74,61.715,61.715,64780000.0
2009-02-24 03:19:00,61.709,61.709,61.674,61.679,14120000.0
2009-02-24 03:20:00,61.674,61.704,61.674,61.704,63710000.0
2009-02-24 03:21:00,61.722,61.722,61.677,61.682,91300000.0
2009-02-24 03:22:00,61.672,61.693,61.672,61.681,79170000.0
2009-02-24 03:23:00,61.687,61.703,61.674,61.703,68250000.0
2009-02-24 03:24:00,61.718,61.718,61.709,61.709,2820000.0
2009-02-24 03:25:00,61.708,61.714,61.702,61.702,95650000.0
2009-02-24 03:26:00,61.705,61.708,61.698,61.698,88100000.0
2009-02-24 03:27:00,61.726,61.752,61.7,61.752,62530000.0
2009-02-24 03:28:00,61.759,61.778,61.759,61.778,9770000.0
2009-02-24 03:29:00,61.788,61.802,61.779,61.789,40410000.0
2009-02-24 03:30:00,61.806,61.806,61.787,61.788,65930000.0
2009-02-24 03:31:00,61.795,61.795,61.766,61.766,90950000.0
2009-02-24 03:32:00,61.769,61.773,61.764,61.767,80360000.0
2009-02-24 03:33:00,61.781,61.781,61.746,61.76,64060000.0
2009-02-24 03:34:00,61.76,61.76,61.754,61.754,3420000.0
2009-02-24 03:35:00,61.758,61.784,61.753,61.776,95730000.0
2009-02-24 03:36:00,61.754,61.754,61.733,61.733,77180000.0
2009-02-24 03:37:00,61.74,61.74,61.72,61.728,69780000.0
2009-02-24 03:38:00,61.74,61.765,61.732,61.765,52990000.0
2009-02-24 03:39:00,61.753,61.753,61.734,61.738,48970000.0
2009-02-24 03:40:00,61.748,61.753,61.741,61.753,60130000.0
2009-02-24 03:41:00,61.771,61.795,61.767,61.795,89160000.0
2009-02-24 03:42:00,61.784,61.784,61.763,61.771,62810000.0
2009-02-24 03:43:00,61.764,61.801,61.764,61.794,62510000.0
2009-02-24 03:44:00,61.807,61.807,61.799,61.799,72380000.0
2009-02-24 03:45:00,61.832,61.832,61.805,61.819,67030000.0
2009-02-24 03:46:00,61.811,61.816,61.81,61.815,68120000.0
2009-02-24 03:47:00,61.811,61.838,61.811,61.838,41880000.0
2009-02-24 03:48:00,61.875,61.875,61.832,61.832,68800000.0
2009-02-24 03:49:00,61.838,61.846,61.831,61.846,88670000.0
2009-02-24 03:50:00,61.852,61.856,61.84,61.84,88980000.0
2009-02-24 03:51:00,61.852,61.852,61.833,61.841,64910000.0
2009-02-24 03:52:00,61.828,61.828,61.828,61.828,1690000.0
2009-02-24 03:53:00,61.834,61.834,61.823,61.823,83620000.0
2009-02-24 03:54:00,61.846,61.846,61.823,61.823,71890000.0
2009-02-24 03:55:00,61.808,61.813,61.801,61.807,70460000.0
2009-02-24 03:56:00,61.818,61.824,61.812,61.818,66810000.0
2009-02-24 03:57:00,61.845,61.845,61.811,61.811,50080000.0
2009-02-24 03:58:00,61.793,61.793,61.773,61.787,60680000.0
2009-02-24 03:59:00,61.778,61.787,61.778,61.787,48920000.0
2009-02-24 04:00:00,61.814,61.814,61.773,61.789,102820000.0
2009-02-24 04:01:00,61.754,61.768,61.726,61.726,85850000.0
2009-02-24 04:02:00,61.74,61.744,61.73,61.738,91380000.0
2009-02-24 04:03:00,61.752,61.752,61.73,61.739,75610000.0
2009-02-24 04:04:00,61.745,61.745,61.712,61.745,74410000.0
2009-02-24 04:05:00,61.731,61.743,61.725,61.735,51680000.0
2009-02-24 04:06:00,61.733,61.754,61.733,61.754,51660000.0
2009-02-24 04:07:00,61.732,61.744,61.732,61.739,55250000.0
2009-02-24 04:08:00,61.746,61.746,61.732,61.745,87750000.0
2009-02-24 04:09:00,61.75,61.75,61.717,61.719,58530000.0
2009-02-24 04:10:00,61.717,61.722,61.704,61.717,57370000.0
2009-02-24 04:11:00,61.709,61.724,61.704,61.718,71150000.0
2009-02-24 04:12:00,61.733,61.733,61.714,61.719,72010000.0
2009-02-24 04:13:00,61.73,61.737,61.729,61.729,72220000.0
2009-02-24 04:14:00,61.737,61.737,61.731,61.733,40330000.0
2009-02-24 04:15:00,61.737,61.737,61.71,61.71,64910000.0
2009-02-24 04:16:00,61.716,61.717,61.71,61.71,89420000.0
2009-02-24 04:17:00,61.717,61.723,61.704,61.71,85110000.0
2009-02-24 04:18:00,61.722,61.722,61.697,61.717,70090000.0
2009-02-24 04:19:00,61.716,61.729,61.716,61.721,9800000.0
2009-02-24 04:20:00,61.712,61.724,61.712,61.712,54670000.0
2009-02-24 04:21:00,61.748,61.748,61.722,61.728,54700000.0
2009-02-24 04:23:00,61.736,61.736,61.73,61.735,96240000.0
2009-02-24 04:24:00,61.75,61.75,61.728,61.728,66630000.0
2009-02-24 04:25:00,61.743,61.743,61.722,61.728,64250000.0
2009-02-24 04:26:00,61.723,61.742,61.723,61.738,75860000.0
2009-02-24 04:27:00,61.734,61.734,61.723,61.723,75240000.0
2009-02-24 04:28:00,61.734,61.755,61.734,61.745,71490000.0
2009-02-24 04:29:00,61.731,61.753,61.731,61.74,44550000.0
2009-02-24 04:30:00,61.765,61.765,61.746,61.765,75120000.0
2009-02-24 04:31:00,61.756,61.756,61.742,61.748,105790000.0
2009-02-24 04:32:00,61.753,61.753,61.735,61.748,95280000.0
2009-02-24 04:33:00,61.763,61.763,61.735,61.739,73030000.0
2009-02-24 04:34:00,61.737,61.74,61.737,61.74,3240000.0
2009-02-24 04:35:00,61.752,61.763,61.736,61.763,74420000.0
2009-02-24 04:36:00,61.774,61.774,61.752,61.752,55120000.0
2009-02-24 04:37:00,61.751,61.751,61.722,61.731,62980000.0
2009-02-24 04:38:00,61.744,61.744,61.722,61.727,54400000.0
2009-02-24 04:39:00,61.744,61.744,61.725,61.736,115380000.0
2009-02-24 04:40:00,61.726,61.729,61.726,61.727,96050000.0
2009-02-24 04:41:00,61.706,61.722,61.703,61.718,106480000.0
2009-02-24 04:42:00,61.701,61.709,61.7,61.7,83230000.0
2009-02-24 04:43:00,61.705,61.705,61.691,61.691,83780000.0
2009-02-24 04:44:00,61.7,61.706,61.69,61.69,56930000.0
2009-02-24 04:45:00,61.721,61.721,61.669,61.679,60910000.0
2009-02-24 04:46:00,61.67,61.691,61.662,61.678,68890000.0
2009-02-24 04:47:00,61.668,61.679,61.664,61.669,98270000.0
2009-02-24 04:48:00,61.691,61.691,61.656,61.663,70750000.0
2009-02-24 04:49:00,61.67,61.673,61.661,61.661,65670000.0
2009-02-24 04:50:00,61.672,61.693,61.668,61.693,81350000.0
2009-02-24 04:51:00,61.686,61.686,61.664,61.686,69600000.0
2009-02-24 04:52:00,61.671,61.686,61.671,61.686,72440000.0
2009-02-24 04:53:00,61.661,61.672,61.654,61.662,43900000.0
2009-02-24 04:54:00,61.685,61.685,61.663,61.67,82810000.0
2009-02-24 04:55:00,61.653,61.677,61.653,61.661,98720000.0
2009-02-24 04:56:00,61.678,61.682,61.658,61.658,96950000.0
2009-02-24 04:57:00,61.683,61.683,61.664,61.67,71650000.0
2009-02-24 04:58:00,61.687,61.692,61.657,61.657,12450000.0
2009-02-24 04:59:00,61.67,61.679,61.665,61.671,28740000.0
2009-02-24 05:00:00,61.694,61.705,61.674,61.705,74200000.0
2009-02-24 05:01:00,61.7,61.725,61.696,61.725,29400000.0
2009-02-24 05:02:00,61.726,61.732,61.705,61.732,64500000.0
2009-02-24 05:03:00,61.754,61.754,61.728,61.746,35020000.0
2009-02-24 05:04:00,61.743,61.808,61.743,61.805,52480000.0
2009-02-24 05:05:00,61.782,61.796,61.782,61.796,62200000.0
2009-02-24 05:06:00,61.814,61.814,61.784,61.794,81470000.0
2009-02-24 05:07:00,61.779,61.794,61.779,61.794,64690000.0
2009-02-24 05:08:00,61.788,61.804,61.788,61.804,40590000.0
2009-02-24 05:09:00,61.822,61.85,61.807,61.849,41380000.0
2009-02-24 05:10:00,61.844,61.85,61.826,61.85,18670000.0
2009-02-24 05:11:00,61.846,61.855,61.84,61.847,38300000.0
2009-02-24 05:12:00,61.864,61.864,61.842,61.858,103920000.0
2009-02-24 05:13:00,61.866,61.907,61.866,61.888,39650000.0
2009-02-24 05:14:00,61.879,61.892,61.874,61.882,42290000.0
2009-02-24 05:15:00,61.896,61.896,61.825,61.849,121350000.0
2009-02-24 05:16:00,61.831,61.831,61.796,61.808,81520000.0
2009-02-24 05:17:00,61.827,61.827,61.811,61.824,31730000.0
2009-02-24 05:18:00,61.836,61.843,61.812,61.812,36180000.0
2009-02-24 05:19:00,61.82,61.832,61.812,61.812,48250000.0
2009-02-24 05:20:00,61.821,61.833,61.811,61.811,95640000.0
2009-02-24 05:21:00,61.842,61.842,61.818,61.838,89310000.0
2009-02-24 05:22:00,61.83,61.851,61.83,61.845,68900000.0
2009-02-24 05:23:00,61.843,61.857,61.839,61.839,64540000.0
2009-02-24 05:24:00,61.861,61.861,61.838,61.847,58590000.0
2009-02-24 05:25:00,61.844,61.852,61.841,61.841,112040000.0
2009-02-24 05:26:00,61.853,61.891,61.853,61.891,75230000.0
2009-02-24 05:27:00,61.891,61.906,61.883,61.896,73460000.0
2009-02-24 05:28:00,61.906,61.906,61.884,61.889,86090000.0
2009-02-24 05:29:00,61.901,61.913,61.893,61.913,128250000.0
2009-02-24 05:30:00,61.927,61.927,61.891,61.915,99460000.0
2009-02-24 05:31:00,61.91,61.933,61.907,61.91,87670000.0
2009-02-24 05:32:00,61.897,61.913,61.886,61.89,97440000.0
2009-02-24 05:33:00,61.894,61.894,61.88,61.88,77170000.0
2009-02-24 05:34:00,61.884,61.884,61.87,61.881,98160000.0
2009-02-24 05:35:00,61.872,61.877,61.872,61.873,82220000.0
2009-02-24 05:36:00,61.893,61.893,61.874,61.874,67380000.0
2009-02-24 05:37:00,61.872,61.873,61.856,61.866,91730000.0
2009-02-24 05:38:00,61.879,61.892,61.874,61.888,72370000.0
2009-02-24 05:39:00,61.879,61.895,61.879,61.888,86910000.0
2009-02-24 05:40:00,61.893,61.92,61.878,61.909,67930000.0
2009-02-24 05:41:00,61.913,61.924,61.896,61.916,64010000.0
2009-02-24 05:42:00,61.909,61.923,61.902,61.902,82080000.0
2009-02-24 05:43:00,61.909,61.925,61.905,61.91,75150000.0
2009-02-24 05:44:00,61.907,61.916,61.894,61.916,98610000.0
2009-02-24 05:45:00,61.908,61.913,61.892,61.913,95280000.0
2009-02-24 05:46:00,61.901,61.918,61.901,61.918,130700000.0
2009-02-24 05:47:00,61.926,61.932,61.911,61.911,85230000.0
2009-02-24 05:48:00,61.949,61.949,61.905,61.922,75610000.0
2009-02-24 05:49:00,61.92,61.927,61.919,61.925,90300000.0
2009-02-24 05:50:00,61.94,61.962,61.935,61.955,84410000.0
2009-02-24 05:51:00,61.983,61.983,61.953,61.977,82290000.0
2009-02-24 05:52:00,61.986,62.045,61.986,62.04,28180000.0
2009-02-24 05:53:00,62.045,62.088,62.037,62.05,55760000.0
2009-02-24 05:54:00,62.062,62.062,62.007,62.036,57550000.0
2009-02-24 05:55:00,62.037,62.116,62.029,62.103,86920000.0
2009-02-24 05:56:00,62.113,62.117,62.066,62.07,93550000.0
2009-02-24 05:57:00,62.062,62.066,62.04,62.04,114870000.0
2009-02-24 05:58:00,62.05,62.05,62.027,62.028,47010000.0
2009-02-24 05:59:00,62.035,62.042,62.023,62.037,65730000.0
2009-02-24 06:00:00,62.042,62.042,62.021,62.021,81760000.0
2009-02-24 06:01:00,62.028,62.035,62.022,62.035,81920000.0
2009-02-24 06:02:00,62.034,62.07,62.034,62.066,34080000.0
2009-02-24 06:03:00,62.093,62.093,62.077,62.086,74720000.0
2009-02-24 06:04:00,62.079,62.093,62.078,62.093,51590000.0
2009-02-24 06:05:00,62.09,62.111,62.085,62.09,72250000.0
2009-02-24 06:06:00,62.113,62.113,62.076,62.076,83420000.0
2009-02-24 06:07:00,62.057,62.08,62.053,62.06,32930000.0
2009-02-24 06:08:00,62.05,62.072,62.047,62.06,53940000.0
2009-02-24 06:09:00,62.075,62.075,62.017,62.02,69140000.0
2009-02-24 06:10:00,62.012,62.042,62.012,62.042,37840000.0
2009-02-24 06:11:00,62.041,62.08,62.036,62.08,51670000.0
2009-02-24 06:12:00,62.082,62.082,62.049,62.059,86680000.0
2009-02-24 06:13:00,62.058,62.083,62.056,62.074,93000000.0
2009-02-24 06:14:00,62.091,62.101,62.081,62.095,152550000.0
2009-02-24 06:15:00,62.094,62.094,62.083,62.09,71010000.0
2009-02-24 06:16:00,62.074,62.095,62.074,62.095,71310000.0
2009-02-24 06:17:00,62.096,62.096,62.075,62.079,30920000.0
2009-02-24 06:18:00,62.095,62.095,62.066,62.066,47560000.0
2009-02-24 06:19:00,62.067,62.076,62.055,62.076,50460000.0
2009-02-24 06:20:00,62.049,62.061,62.034,62.038,123050000.0
2009-02-24 06:21:00,62.06,62.06,62.025,62.029,76240000.0
2009-02-24 06:22:00,62.043,62.043,62.001,62.003,35100000.0
2009-02-24 06:23:00,62.013,62.068,62.013,62.053,45490000.0
2009-02-24 06:24:00,62.062,62.062,62.043,62.043,12400000.0
2009-02-24 06:25:00,62.05,62.054,62.041,62.048,70210000.0
2009-02-24 06:26:00,62.071,62.078,62.056,62.076,54420000.0
2009-02-24 06:27:00,62.095,62.095,62.073,62.085,103460000.0
2009-02-24 06:28:00,62.097,62.097,62.081,62.081,141250000.0
2009-02-24 06:29:00,62.088,62.092,62.072,62.072,54820000.0
2009-02-24 06:30:00,62.093,62.093,62.062,62.078,117160000.0
2009-02-24 06:31:00,62.072,62.088,62.067,62.086,106290000.0
2009-02-24 06:32:00,62.106,62.106,62.082,62.082,91750000.0
2009-02-24 06:33:00,62.101,62.101,62.062,62.062,64070000.0
2009-02-24 06:34:00,62.069,62.081,62.069,62.07,44770000.0
2009-02-24 06:35:00,62.079,62.084,62.073,62.079,26330000.0
2009-02-24 06:36:00,62.087,62.087,62.064,62.069,50990000.0
2009-02-24 06:37:00,62.073,62.073,62.034,62.034,25450000.0
2009-02-24 06:38:00,62.034,62.037,62.012,62.022,40060000.0
2009-02-24 06:39:00,62.033,62.039,61.969,61.979,50250000.0
2009-02-24 06:40:00,61.948,61.98,61.94,61.98,71430000.0
2009-02-24 06:41:00,61.977,61.985,61.972,61.978,109860000.0
2009-02-24 06:42:00,62.011,62.03,61.996,62.015,61020000.0
2009-02-24 06:43:00,62.019,62.034,62.019,62.029,76070000.0
2009-02-24 06:44:00,62.011,62.031,62.011,62.021,100930000.0
2009-02-24 06:45:00,62.043,62.043,62.01,62.024,121360000.0
2009-02-24 06:46:00,62.007,62.013,61.99,61.996,156610000.0
2009-02-24 06:47:00,61.992,62.011,61.991,61.991,122190000.0
2009-02-24 06:48:00,62.018,62.018,61.964,61.964,101620000.0
2009-02-24 06:49:00,61.967,61.967,61.952,61.958,54580000.0
2009-02-24 06:50:00,61.969,61.975,61.965,61.975,90010000.0
2009-02-24 06:51:00,61.984,61.984,61.956,61.962,88260000.0
2009-02-24 06:52:00,61.955,61.955,61.933,61.936,80880000.0
2009-02-24 06:53:00,61.947,61.947,61.934,61.938,74570000.0
2009-02-24 06:54:00,61.944,61.95,61.924,61.944,51870000.0
2009-02-24 06:55:00,61.97,61.989,61.967,61.969,61340000.0
2009-02-24 06:56:00,61.977,61.988,61.97,61.988,52250000.0
2009-02-24 06:57:00,61.995,61.995,61.971,61.986,127020000.0
2009-02-24 06:58:00,61.988,61.995,61.98,61.995,94640000.0
2009-02-24 06:59:00,61.988,61.993,61.971,61.971,97780000.0
2009-02-24 07:00:00,62.005,62.022,61.988,62.016,87660000.0
2009-02-24 07:01:00,62.03,62.045,62.02,62.045,81860000.0
2009-02-24 07:02:00,62.058,62.074,62.045,62.074,58580000.0
2009-02-24 07:03:00,62.071,62.072,62.055,62.058,62120000.0
2009-02-24 07:04:00,62.066,62.073,62.052,62.066,63660000.0
2009-02-24 07:05:00,62.063,62.104,62.063,62.104,89520000.0
2009-02-24 07:06:00,62.095,62.095,62.063,62.063,74050000.0
2009-02-24 07:07:00,62.072,62.086,62.072,62.086,66540000.0
2009-02-24 07:08:00,62.074,62.103,62.074,62.103,86170000.0
2009-02-24 07:09:00,62.098,62.103,62.093,62.099,83470000.0
2009-02-24 07:10:00,62.105,62.115,62.093,62.115,75750000.0
2009-02-24 07:11:00,62.12,62.143,62.117,62.143,44200000.0
2009-02-24 07:12:00,62.154,62.154,62.113,62.113,70210000.0
2009-02-24 07:13:00,62.116,62.133,62.099,62.127,97370000.0
2009-02-24 07:14:00,62.122,62.163,62.122,62.163,95210000.0
2009-02-24 07:15:00,62.187,62.187,62.158,62.179,72900000.0
2009-02-24 07:16:00,62.162,62.162,62.14,62.148,9060000.0
2009-02-24 07:17:00,62.138,62.144,62.13,62.13,91560000.0
2009-02-24 07:18:00,62.151,62.151,62.123,62.123,94400000.0
2009-02-24 07:19:00,62.112,62.125,62.112,62.112,151360000.0
2009-02-24 07:20:00,62.119,62.119,62.109,62.115,80120000.0
2009-02-24 07:21:00,62.145,62.145,62.109,62.118,73940000.0
2009-02-24 07:22:00,62.105,62.114,62.094,62.109,29140000.0
2009-02-24 07:23:00,62.119,62.12,62.101,62.118,47360000.0
2009-02-24 07:24:00,62.094,62.114,62.094,62.109,57770000.0
2009-02-24 07:25:00,62.091,62.105,62.091,62.105,118850000.0
2009-02-24 07:26:00,62.11,62.123,62.11,62.117,82670000.0
2009-02-24 07:27:00,62.117,62.125,62.113,62.125,32080000.0
2009-02-24 07:28:00,62.119,62.135,62.113,62.135,43080000.0
2009-02-24 07:29:00,62.123,62.129,62.118,62.122,12040000.0
2009-02-24 07:30:00,62.133,62.133,62.115,62.123,62530000.0
2009-02-24 07:31:00,62.126,62.126,62.121,62.121,56600000.0
2009-02-24 07:32:00,62.126,62.126,62.12,62.126,112790000.0
2009-02-24 07:33:00,62.143,62.143,62.124,62.137,137900000.0
2009-02-24 07:34:00,62.141,62.154,62.141,62.142,59950000.0
2009-02-24 07:35:00,62.147,62.154,62.136,62.138,114590000.0
2009-02-24 07:36:00,62.158,62.159,62.133,62.15,113810000.0
2009-02-24 07:37:00,62.141,62.147,62.138,62.138,88020000.0
2009-02-24 07:38:00,62.147,62.147,62.13,62.13,61150000.0
2009-02-24 07:39:00,62.153,62.153,62.131,62.145,41950000.0
2009-02-24 07:40:00,62.15,62.163,62.142,62.163,24500000.0
2009-02-24 07:41:00,62.154,62.166,62.134,62.155,57930000.0
2009-02-24 07:42:00,62.152,62.167,62.152,62.167,29760000.0
2009-02-24 07:43:00,62.164,62.206,62.164,62.206,32590000.0
2009-02-24 07:44:00,62.18,62.201,62.177,62.201,55380000.0
2009-02-24 07:45:00,62.213,62.213,62.189,62.197,66170000.0
2009-02-24 07:46:00,62.217,62.246,62.208,62.241,109420000.0
2009-02-24 07:47:00,62.241,62.262,62.236,62.262,59400000.0
2009-02-24 07:48:00,62.259,62.26,62.235,62.258,70600000.0
2009-02-24 07:49:00,62.242,62.242,62.213,62.213,102410000.0
2009-02-24 07:50:00,62.22,62.237,62.22,62.236,122440000.0
2009-02-24 07:51:00,62.244,62.244,62.215,62.228,151020000.0
2009-02-24 07:52:00,62.236,62.236,62.227,62.234,126870000.0
2009-02-24 07:53:00,62.241,62.241,62.224,62.228,102100000.0
2009-02-24 07:54:00,62.257,62.263,62.224,62.263,62340000.0
2009-02-24 07:55:00,62.26,62.303,62.26,62.303,91650000.0
2009-02-24 07:56:00,62.288,62.308,62.286,62.291,79550000.0
2009-02-24 07:57:00,62.303,62.303,62.275,62.295,77420000.0
2009-02-24 07:58:00,62.282,62.293,62.271,62.288,67020000.0
2009-02-24 07:59:00,62.278,62.291,62.271,62.278,53850000.0
2009-02-24 08:00:00,62.292,62.292,62.273,62.285,63440000.0
2009-02-24 08:01:00,62.296,62.296,62.282,62.282,53420000.0
2009-02-24 08:02:00,62.289,62.291,62.273,62.287,110840000.0
2009-02-24 08:03:00,62.279,62.279,62.247,62.254,89530000.0
2009-02-24 08:04:00,62.234,62.243,62.217,62.22,106490000.0
2009-02-24 08:05:00,62.201,62.22,62.153,62.156,85140000.0
2009-02-24 08:06:00,62.178,62.182,62.15,62.152,75050000.0
2009-02-24 08:07:00,62.141,62.166,62.141,62.166,62110000.0
2009-02-24 08:08:00,62.163,62.19,62.163,62.183,56880000.0
2009-02-24 08:09:00,62.194,62.194,62.175,62.178,64110000.0
2009-02-24 08:10:00,62.178,62.204,62.174,62.187,98330000.0
2009-02-24 08:11:00,62.198,62.206,62.169,62.183,66500000.0
2009-02-24 08:12:00,62.194,62.194,62.175,62.189,69490000.0
2009-02-24 08:13:00,62.176,62.192,62.171,62.18,74550000.0
2009-02-24 08:14:00,62.167,62.214,62.167,62.214,78270000.0
2009-02-24 08:15:00,62.19,62.204,62.178,62.195,79730000.0
2009-02-24 08:16:00,62.188,62.196,62.183,62.184,44850000.0
2009-02-24 08:17:00,62.191,62.196,62.184,62.196,70320000.0
2009-02-24 08:18:00,62.206,62.215,62.193,62.199,99670000.0
2009-02-24 08:19:00,62.193,62.214,62.187,62.214,91700000.0
2009-02-24 08:20:00,62.206,62.212,62.193,62.208,70610000.0
2009-02-24 08:21:00,62.192,62.204,62.192,62.199,10580000.0
2009-02-24 08:22:00,62.195,62.195,62.16,62.178,50770000.0
2009-02-24 08:23:00,62.163,62.163,62.15,62.15,49860000.0
2009-02-24 08:24:00,62.17,62.17,62.132,62.144,104160000.0
2009-02-24 08:25:00,62.138,62.138,62.128,62.128,83150000.0
2009-02-24 08:26:00,62.145,62.146,62.135,62.14,78480000.0
2009-02-24 08:27:00,62.152,62.17,62.147,62.17,42320000.0
2009-02-24 08:28:00,62.181,62.216,62.173,62.211,47010000.0
2009-02-24 08:29:00,62.223,62.238,62.223,62.233,80070000.0
2009-02-24 08:30:00,62.251,62.251,62.201,62.215,125280000.0
2009-02-24 08:31:00,62.208,62.226,62.208,62.218,99010000.0
2009-02-24 08:32:00,62.23,62.25,62.221,62.221,114990000.0
2009-02-24 08:33:00,62.233,62.233,62.196,62.212,93010000.0
2009-02-24 08:34:00,62.197,62.197,62.179,62.185,96950000.0
2009-02-24 08:35:00,62.187,62.196,62.18,62.196,53140000.0
2009-02-24 08:36:00,62.202,62.202,62.181,62.194,87340000.0
2009-02-24 08:37:00,62.181,62.185,62.165,62.185,53380000.0
2009-02-24 08:38:00,62.178,62.184,62.162,62.167,68620000.0
2009-02-24 08:39:00,62.169,62.169,62.134,62.148,56110000.0
2009-02-24 08:40:00,62.122,62.132,62.111,62.114,88360000.0
2009-02-24 08:41:00,62.128,62.145,62.128,62.128,115390000.0
2009-02-24 08:42:00,62.165,62.165,62.141,62.141,150930000.0
2009-02-24 08:43:00,62.151,62.161,62.141,62.156,81340000.0
2009-02-24 08:44:00,62.153,62.158,62.128,62.128,89420000.0
2009-02-24 08:45:00,62.133,62.147,62.129,62.129,122980000.0
2009-02-24 08:46:00,62.136,62.149,62.129,62.136,102660000.0
2009-02-24 08:47:00,62.131,62.164,62.131,62.164,113010000.0
2009-02-24 08:48:00,62.155,62.155,62.141,62.147,68060000.0
2009-02-24 08:49:00,62.156,62.156,62.139,62.139,80120000.0
2009-02-24 08:50:00,62.15,62.162,62.15,62.153,59410000.0
2009-02-24 08:51:00,62.163,62.176,62.141,62.176,138700000.0
2009-02-24 08:52:00,62.178,62.191,62.168,62.185,175410000.0
2009-02-24 08:53:00,62.18,62.18,62.162,62.173,106030000.0
2009-02-24 08:54:00,62.187,62.187,62.166,62.17,78190000.0
2009-02-24 08:55:00,62.18,62.205,62.18,62.2,94070000.0
2009-02-24 08:56:00,62.211,62.228,62.201,62.224,95560000.0
2009-02-24 08:57:00,62.233,62.233,62.183,62.183,82450000.0
2009-02-24 08:58:00,62.185,62.191,62.161,62.186,129440000.0
2009-02-24 08:59:00,62.165,62.179,62.145,62.148,135820000.0
2009-02-24 09:00:00,62.156,62.159,62.13,62.159,98130000.0
2009-02-24 09:01:00,62.143,62.156,62.133,62.14,138830000.0
2009-02-24 09:02:00,62.145,62.145,62.11,62.11,95850000.0
2009-02-24 09:03:00,62.124,62.143,62.099,62.143,93430000.0
2009-02-24 09:04:00,62.155,62.171,62.133,62.158,56000000.0
2009-02-24 09:05:00,62.145,62.16,62.134,62.137,60000000.0
2009-02-24 09:06:00,62.14,62.14,62.113,62.127,111000000.0
2009-02-24 09:07:00,62.101,62.13,62.101,62.13,72450000.0
2009-02-24 09:08:00,62.125,62.141,62.123,62.127,104180000.0
2009-02-24 09:09:00,62.156,62.156,62.14,62.152,59890000.0
2009-02-24 09:10:00,62.141,62.179,62.141,62.171,100590000.0
2009-02-24 09:11:00,62.172,62.198,62.172,62.187,77660000.0
2009-02-24 09:12:00,62.204,62.204,62.168,62.189,103000000.0
2009-02-24 09:13:00,62.184,62.21,62.184,62.2,85890000.0
2009-02-24 09:14:00,62.214,62.218,62.193,62.197,79110000.0
2009-02-24 09:15:00,62.185,62.214,62.184,62.214,68010000.0
2009-02-24 09:16:00,62.213,62.213,62.2,62.208,104960000.0
2009-02-24 09:17:00,62.227,62.227,62.194,62.199,92730000.0
2009-02-24 09:18:00,62.221,62.221,62.197,62.199,103380000.0
2009-02-24 09:19:00,62.184,62.204,62.184,62.204,68620000.0
2009-02-24 09:20:00,62.182,62.197,62.182,62.196,9950000.0
2009-02-24 09:21:00,62.211,62.211,62.151,62.151,110340000.0
2009-02-24 09:22:00,62.166,62.193,62.163,62.166,71880000.0
2009-02-24 09:23:00,62.173,62.203,62.166,62.193,83190000.0
2009-02-24 09:24:00,62.228,62.252,62.215,62.244,82970000.0
2009-02-24 09:25:00,62.241,62.26,62.241,62.246,112660000.0
2009-02-24 09:26:00,62.257,62.269,62.246,62.253,41910000.0
2009-02-24 09:27:00,62.283,62.283,62.252,62.263,102420000.0
2009-02-24 09:28:00,62.268,62.285,62.26,62.27,66770000.0
2009-02-24 09:29:00,62.276,62.3,62.266,62.278,107760000.0
2009-02-24 09:30:00,62.317,62.321,62.297,62.301,91750000.0
2009-02-24 09:31:00,62.306,62.314,62.285,62.311,80370000.0
2009-02-24 09:32:00,62.298,62.317,62.293,62.293,57330000.0
2009-02-24 09:33:00,62.286,62.313,62.286,62.288,68150000.0
2009-02-24 09:34:00,62.291,62.295,62.265,62.292,121590000.0
2009-02-24 09:35:00,62.277,62.294,62.275,62.289,94420000.0
2009-02-24 09:36:00,62.321,62.327,62.302,62.326,119450000.0
2009-02-24 09:37:00,62.326,62.326,62.306,62.308,127390000.0
2009-02-24 09:38:00,62.296,62.347,62.296,62.333,133780000.0
2009-02-24 09:39:00,62.363,62.363,62.312,62.313,72890000.0
2009-02-24 09:40:00,62.304,62.34,62.304,62.329,108820000.0
2009-02-24 09:41:00,62.337,62.339,62.316,62.339,81890000.0
2009-02-24 09:42:00,62.334,62.334,62.301,62.325,65710000.0
2009-02-24 09:43:00,62.335,62.341,62.305,62.305,77680000.0
2009-02-24 09:44:00,62.296,62.339,62.296,62.331,101830000.0
2009-02-24 09:45:00,62.311,62.349,62.311,62.335,72890000.0
2009-02-24 09:46:00,62.321,62.325,62.294,62.325,91600000.0
2009-02-24 09:47:00,62.314,62.314,62.291,62.306,80230000.0
2009-02-24 09:48:00,62.314,62.314,62.296,62.296,60330000.0
2009-02-24 09:49:00,62.307,62.31,62.286,62.306,107330000.0
2009-02-24 09:50:00,62.283,62.316,62.278,62.303,62350000.0
2009-02-24 09:51:00,62.324,62.324,62.306,62.309,77360000.0
2009-02-24 09:52:00,62.323,62.337,62.302,62.333,106490000.0
2009-02-24 09:53:00,62.328,62.33,62.3,62.325,103330000.0
2009-02-24 09:54:00,62.371,62.371,62.334,62.357,81100000.0
2009-02-24 09:55:00,62.374,62.431,62.359,62.431,82180000.0
2009-02-24 09:56:00,62.414,62.414,62.39,62.406,52490000.0
2009-02-24 09:57:00,62.424,62.424,62.404,62.416,94830000.0
2009-02-24 09:58:00,62.413,62.413,62.402,62.412,68740000.0
2009-02-24 09:59:00,62.389,62.399,62.364,62.368,106190000.0
2009-02-24 10:00:00,62.38,62.388,62.362,62.377,107530000.0
2009-02-24 10:01:00,62.387,62.404,62.381,62.381,105740000.0
2009-02-24 10:02:00,62.396,62.412,62.375,62.398,50690000.0
2009-02-24 10:03:00,62.414,62.414,62.377,62.391,52410000.0
2009-02-24 10:04:00,62.389,62.411,62.383,62.398,118110000.0
2009-02-24 10:05:00,62.39,62.4,62.375,62.391,129660000.0
2009-02-24 10:06:00,62.391,62.405,62.367,62.405,100110000.0
2009-02-24 10:07:00,62.38,62.4,62.364,62.386,95500000.0
2009-02-24 10:08:00,62.356,62.369,62.347,62.347,95690000.0
2009-02-24 10:09:00,62.367,62.367,62.349,62.349,110550000.0
2009-02-24 10:10:00,62.358,62.384,62.358,62.38,108080000.0
2009-02-24 10:11:00,62.365,62.37,62.343,62.343,79030000.0
2009-02-24 10:12:00,62.368,62.373,62.343,62.343,51520000.0
2009-02-24 10:13:00,62.346,62.359,62.332,62.358,39470000.0
2009-02-24 10:14:00,62.328,62.344,62.322,62.339,50020000.0
2009-02-24 10:15:00,62.367,62.367,62.337,62.339,85560000.0
2009-02-24 10:16:00,62.358,62.365,62.345,62.365,80800000.0
2009-02-24 10:17:00,62.345,62.353,62.337,62.339,67920000.0
2009-02-24 10:18:00,62.355,62.355,62.319,62.323,73760000.0
2009-02-24 10:19:00,62.3,62.315,62.207,62.251,58820000.0
2009-02-24 10:20:00,62.227,62.267,62.227,62.254,91260000.0
2009-02-24 10:21:00,62.274,62.277,62.252,62.252,79890000.0
2009-02-24 10:22:00,62.261,62.261,62.233,62.233,68390000.0
2009-02-24 10:23:00,62.244,62.255,62.226,62.227,81280000.0
2009-02-24 10:24:00,62.261,62.261,62.222,62.243,68010000.0
2009-02-24 10:25:00,62.256,62.26,62.243,62.243,35010000.0
2009-02-24 10:26:00,62.25,62.274,62.246,62.274,75480000.0
2009-02-24 10:27:00,62.296,62.296,62.251,62.267,69980000.0
2009-02-24 10:28:00,62.275,62.275,62.252,62.257,86580000.0
2009-02-24 10:29:00,62.258,62.279,62.256,62.269,39220000.0
2009-02-24 10:30:00,62.294,62.309,62.268,62.309,101810000.0
2009-02-24 10:31:00,62.313,62.341,62.313,62.326,126990000.0
2009-02-24 10:32:00,62.324,62.332,62.304,62.31,100120000.0
2009-02-24 10:33:00,62.329,62.329,62.294,62.308,64300000.0
2009-02-24 10:34:00,62.309,62.32,62.296,62.307,100490000.0
2009-02-24 10:35:00,62.296,62.312,62.28,62.298,76170000.0
2009-02-24 10:36:00,62.31,62.323,62.291,62.323,75850000.0
2009-02-24 10:37:00,62.298,62.324,62.288,62.29,31780000.0
2009-02-24 10:38:00,62.267,62.274,62.245,62.26,42990000.0
2009-02-24 10:39:00,62.294,62.325,62.277,62.32,30170000.0
2009-02-24 10:40:00,62.332,62.348,62.322,62.348,17520000.0
2009-02-24 10:41:00,62.348,62.397,62.348,62.386,51670000.0
2009-02-24 10:42:00,62.406,62.41,62.385,62.399,51850000.0
2009-02-24 10:43:00,62.413,62.449,62.413,62.429,56530000.0
2009-02-24 10:44:00,62.424,62.432,62.402,62.432,102760000.0
2009-02-24 10:45:00,62.453,62.453,62.402,62.411,51440000.0
2009-02-24 10:46:00,62.4,62.424,62.4,62.424,40120000.0
2009-02-24 10:47:00,62.407,62.415,62.395,62.415,58050000.0
2009-02-24 10:48:00,62.431,62.447,62.423,62.447,62300000.0
2009-02-24 10:49:00,62.442,62.461,62.437,62.447,76390000.0
2009-02-24 10:50:00,62.447,62.462,62.434,62.441,73970000.0
2009-02-24 10:51:00,62.445,62.445,62.42,62.42,106000000.0
2009-02-24 10:52:00,62.422,62.422,62.365,62.379,150660000.0
2009-02-24 10:53:00,62.371,62.386,62.366,62.386,44810000.0
2009-02-24 10:54:00,62.395,62.398,62.379,62.394,49520000.0
2009-02-24 10:55:00,62.415,62.415,62.386,62.413,45420000.0
2009-02-24 10:56:00,62.396,62.403,62.393,62.401,34940000.0
2009-02-24 10:57:00,62.383,62.389,62.341,62.341,49590000.0
2009-02-24 10:58:00,62.341,62.347,62.336,62.338,14500000.0
2009-02-24 10:59:00,62.319,62.353,62.319,62.353,28610000.0
2009-02-24 11:00:00,62.374,62.383,62.346,62.369,75970000.0
2009-02-24 11:01:00,62.362,62.392,62.355,62.392,31950000.0
2009-02-24 11:02:00,62.384,62.419,62.384,62.412,60370000.0
2009-02-24 11:03:00,62.438,62.46,62.421,62.453,37230000.0
2009-02-24 11:04:00,62.443,62.467,62.429,62.457,55120000.0
2009-02-24 11:05:00,62.449,62.461,62.444,62.456,59480000.0
2009-02-24 11:06:00,62.482,62.511,62.476,62.505,81620000.0
2009-02-24 11:07:00,62.518,62.52,62.499,62.512,65070000.0
2009-02-24 11:08:00,62.516,62.546,62.506,62.535,41020000.0
2009-02-24 11:09:00,62.545,62.545,62.509,62.527,39800000.0
2009-02-24 11:10:00,62.52,62.546,62.509,62.546,21910000.0
2009-02-24 11:11:00,62.554,62.562,62.542,62.562,41110000.0
2009-02-24 11:12:00,62.587,62.587,62.554,62.574,100890000.0
2009-02-24 11:13:00,62.572,62.585,62.563,62.585,44430000.0
2009-02-24 11:14:00,62.578,62.583,62.566,62.583,38160000.0
2009-02-24 11:15:00,62.602,62.603,62.573,62.603,111860000.0
2009-02-24 11:16:00,62.595,62.613,62.583,62.583,87900000.0
2009-02-24 11:17:00,62.583,62.583,62.562,62.569,36520000.0
2009-02-24 11:18:00,62.583,62.585,62.552,62.585,35760000.0
2009-02-24 11:19:00,62.559,62.573,62.554,62.568,52310000.0
2009-02-24 11:20:00,62.556,62.566,62.534,62.54,104460000.0
2009-02-24 11:21:00,62.566,62.58,62.548,62.566,92920000.0
2009-02-24 11:22:00,62.585,62.627,62.577,62.616,69540000.0
2009-02-24 11:23:00,62.629,62.63,62.615,62.63,59880000.0
2009-02-24 11:24:00,62.626,62.631,62.614,62.63,53980000.0
2009-02-24 11:25:00,62.628,62.652,62.628,62.631,114560000.0
2009-02-24 11:26:00,62.642,62.643,62.612,62.636,73130000.0
2009-02-24 11:27:00,62.653,62.653,62.624,62.638,86480000.0
2009-02-24 11:28:00,62.619,62.642,62.613,62.613,83190000.0
2009-02-24 11:29:00,62.62,62.633,62.613,62.621,125690000.0
2009-02-24 11:30:00,62.622,62.622,62.576,62.58,103760000.0
2009-02-24 11:31:00,62.573,62.6,62.573,62.581,83270000.0
2009-02-24 11:32:00,62.586,62.592,62.572,62.586,104570000.0
2009-02-24 11:33:00,62.59,62.59,62.561,62.561,80360000.0
2009-02-24 11:34:00,62.579,62.579,62.536,62.536,100880000.0
2009-02-24 11:35:00,62.531,62.547,62.531,62.547,80220000.0
2009-02-24 11:36:00,62.572,62.572,62.539,62.542,62900000.0
2009-02-24 11:37:00,62.553,62.574,62.553,62.567,102510000.0
2009-02-24 11:38:00,62.561,62.585,62.561,62.585,73590000.0
2009-02-24 11:39:00,62.595,62.604,62.567,62.572,89440000.0
2009-02-24 11:40:00,62.554,62.589,62.554,62.586,71190000.0
2009-02-24 11:41:00,62.613,62.622,62.583,62.609,75340000.0
2009-02-24 11:42:00,62.636,62.643,62.618,62.618,80990000.0
2009-02-24 11:43:00,62.616,62.648,62.616,62.636,69860000.0
2009-02-24 11:44:00,62.645,62.645,62.624,62.624,97720000.0
2009-02-24 11:45:00,62.632,62.633,62.596,62.633,91780000.0
2009-02-24 11:46:00,62.628,62.641,62.613,62.62,121780000.0
2009-02-24 11:47:00,62.624,62.624,62.55,62.572,86570000.0
2009-02-24 11:48:00,62.562,62.562,62.534,62.554,78950000.0
2009-02-24 11:49:00,62.545,62.548,62.507,62.528,91990000.0
2009-02-24 11:50:00,62.545,62.549,62.518,62.521,93520000.0
2009-02-24 11:51:00,62.546,62.569,62.518,62.55,77070000.0
2009-02-24 11:52:00,62.552,62.552,62.514,62.514,27640000.0
2009-02-24 11:53:00,62.527,62.543,62.523,62.529,60280000.0
2009-02-24 11:54:00,62.552,62.552,62.501,62.501,56650000.0
2009-02-24 11:55:00,62.488,62.543,62.488,62.543,81520000.0
2009-02-24 11:56:00,62.523,62.543,62.523,62.527,92730000.0
2009-02-24 11:57:00,62.563,62.563,62.535,62.539,110440000.0
2009-02-24 11:58:00,62.539,62.539,62.521,62.53,48330000.0
2009-02-24 11:59:00,62.501,62.509,62.463,62.49,60660000.0
2009-02-24 12:00:00,62.489,62.489,62.457,62.462,90450000.0
2009-02-24 12:01:00,62.463,62.463,62.426,62.453,93200000.0
2009-02-24 12:02:00,62.433,62.455,62.433,62.455,31500000.0
2009-02-24 12:03:00,62.464,62.464,62.423,62.446,73160000.0
2009-02-24 12:04:00,62.444,62.48,62.444,62.461,51650000.0
2009-02-24 12:05:00,62.45,62.482,62.45,62.482,74720000.0
2009-02-24 12:06:00,62.493,62.493,62.474,62.479,83050000.0
2009-02-24 12:07:00,62.497,62.497,62.469,62.485,37000000.0
2009-02-24 12:08:00,62.495,62.513,62.465,62.513,57230000.0
2009-02-24 12:09:00,62.521,62.521,62.47,62.479,71310000.0
2009-02-24 12:10:00,62.492,62.494,62.478,62.494,40480000.0
2009-02-24 12:11:00,62.468,62.469,62.451,62.469,44970000.0
2009-02-24 12:12:00,62.488,62.516,62.459,62.499,93640000.0
2009-02-24 12:13:00,62.52,62.522,62.502,62.518,98940000.0
2009-02-24 12:14:00,62.528,62.544,62.522,62.522,153660000.0
2009-02-24 12:15:00,62.539,62.577,62.52,62.568,71330000.0
2009-02-24 12:16:00,62.575,62.575,62.553,62.553,73230000.0
2009-02-24 12:17:00,62.554,62.565,62.535,62.565,29710000.0
2009-02-24 12:18:00,62.585,62.585,62.537,62.56,40770000.0
2009-02-24 12:19:00,62.581,62.603,62.566,62.589,55090000.0
2009-02-24 12:20:00,62.567,62.588,62.549,62.566,125510000.0
2009-02-24 12:21:00,62.553,62.553,62.526,62.547,77720000.0
2009-02-24 12:22:00,62.54,62.561,62.536,62.555,34680000.0
2009-02-24 12:23:00,62.56,62.583,62.556,62.583,41490000.0
2009-02-24 12:24:00,62.59,62.594,62.567,62.594,14510000.0
2009-02-24 12:25:00,62.569,62.582,62.556,62.576,62240000.0
2009-02-24 12:26:00,62.57,62.582,62.565,62.576,59380000.0
2009-02-24 12:27:00,62.572,62.572,62.555,62.565,111370000.0
2009-02-24 12:28:00,62.561,62.599,62.55,62.599,129460000.0
2009-02-24 12:29:00,62.617,62.619,62.594,62.601,57750000.0
2009-02-24 12:30:00,62.624,62.624,62.584,62.584,114640000.0
2009-02-24 12:31:00,62.571,62.582,62.562,62.577,103860000.0
2009-02-24 12:32:00,62.567,62.607,62.567,62.587,97100000.0
2009-02-24 12:33:00,62.581,62.612,62.57,62.612,66200000.0
2009-02-24 12:34:00,62.597,62.614,62.592,62.614,45200000.0
2009-02-24 12:35:00,62.609,62.651,62.602,62.651,24600000.0
2009-02-24 12:36:00,62.682,62.695,62.674,62.695,52420000.0
2009-02-24 12:37:00,62.681,62.685,62.655,62.678,28460000.0
2009-02-24 12:38:00,62.665,62.673,62.654,62.66,35550000.0
2009-02-24 12:39:00,62.681,62.681,62.636,62.652,50740000.0
2009-02-24 12:40:00,62.651,62.672,62.646,62.658,71810000.0
2009-02-24 12:41:00,62.665,62.669,62.637,62.648,102020000.0
2009-02-24 12:42:00,62.653,62.653,62.618,62.629,67180000.0
2009-02-24 12:43:00,62.617,62.617,62.583,62.583,74700000.0
2009-02-24 12:44:00,62.599,62.635,62.597,62.635,94530000.0
2009-02-24 12:45:00,62.628,62.628,62.574,62.574,125750000.0
2009-02-24 12:46:00,62.584,62.62,62.584,62.598,152350000.0
2009-02-24 12:47:00,62.591,62.599,62.563,62.576,116550000.0
2009-02-24 12:48:00,62.59,62.59,62.554,62.578,107360000.0
2009-02-24 12:49:00,62.568,62.579,62.549,62.566,63150000.0
2009-02-24 12:50:00,62.558,62.6,62.558,62.569,89080000.0
2009-02-24 12:51:00,62.596,62.629,62.58,62.617,81540000.0
2009-02-24 12:52:00,62.63,62.659,62.623,62.653,75460000.0
2009-02-24 12:53:00,62.674,62.699,62.674,62.69,68250000.0
2009-02-24 12:54:00,62.692,62.73,62.666,62.73,53120000.0
2009-02-24 12:55:00,62.724,62.724,62.693,62.693,70110000.0
2009-02-24 12:56:00,62.697,62.71,62.684,62.697,51720000.0
2009-02-24 12:57:00,62.735,62.741,62.69,62.741,125810000.0
2009-02-24 12:58:00,62.742,62.772,62.742,62.758,102470000.0
2009-02-24 12:59:00,62.748,62.76,62.736,62.739,102310000.0
2009-02-24 13:00:00,62.74,62.753,62.732,62.748,83730000.0
2009-02-24 13:01:00,62.747,62.757,62.72,62.727,83740000.0
2009-02-24 13:02:00,62.71,62.724,62.705,62.71,62840000.0
2009-02-24 13:03:00,62.724,62.724,62.692,62.712,55050000.0
2009-02-24 13:04:00,62.701,62.73,62.693,62.702,63580000.0
2009-02-24 13:05:00,62.693,62.709,62.693,62.701,86920000.0
2009-02-24 13:06:00,62.722,62.722,62.693,62.709,71120000.0
2009-02-24 13:07:00,62.716,62.716,62.702,62.708,73360000.0
2009-02-24 13:08:00,62.708,62.711,62.697,62.706,78050000.0
2009-02-24 13:09:00,62.724,62.724,62.701,62.712,83470000.0
2009-02-24 13:10:00,62.705,62.732,62.705,62.726,68280000.0
2009-02-24 13:11:00,62.735,62.735,62.71,62.726,45900000.0
2009-02-24 13:12:00,62.744,62.744,62.713,62.73,74250000.0
2009-02-24 13:13:00,62.719,62.734,62.71,62.734,91320000.0
2009-02-24 13:14:00,62.723,62.723,62.703,62.709,96370000.0
2009-02-24 13:15:00,62.723,62.724,62.712,62.719,76040000.0
2009-02-24 13:16:00,62.73,62.732,62.708,62.719,13790000.0
2009-02-24 13:17:00,62.699,62.711,62.698,62.7,67100000.0
2009-02-24 13:18:00,62.722,62.722,62.688,62.698,69020000.0
2009-02-24 13:19:00,62.679,62.687,62.679,62.685,86160000.0
2009-02-24 13:20:00,62.683,62.693,62.682,62.689,76410000.0
2009-02-24 13:21:00,62.703,62.703,62.679,62.679,67690000.0
2009-02-24 13:22:00,62.685,62.685,62.664,62.664,39120000.0
2009-02-24 13:23:00,62.67,62.675,62.662,62.67,73230000.0
2009-02-24 13:24:00,62.691,62.691,62.656,62.665,106100000.0
2009-02-24 13:25:00,62.643,62.65,62.623,62.623,93840000.0
2009-02-24 13:26:00,62.619,62.619,62.568,62.585,73450000.0
2009-02-24 13:27:00,62.611,62.611,62.605,62.605,3380000.0
2009-02-24 13:28:00,62.609,62.632,62.603,62.626,154830000.0
2009-02-24 13:29:00,62.612,62.622,62.59,62.591,73160000.0
2009-02-24 13:30:00,62.608,62.613,62.587,62.613,75870000.0
2009-02-24 13:31:00,62.631,62.658,62.631,62.649,28300000.0
2009-02-24 13:32:00,62.656,62.659,62.628,62.641,46500000.0
2009-02-24 13:33:00,62.644,62.644,62.609,62.622,53510000.0
2009-02-24 13:34:00,62.592,62.61,62.585,62.602,123390000.0
2009-02-24 13:35:00,62.627,62.629,62.613,62.628,80470000.0
2009-02-24 13:36:00,62.633,62.633,62.606,62.617,36370000.0
2009-02-24 13:37:00,62.609,62.623,62.603,62.617,43270000.0
2009-02-24 13:38:00,62.609,62.645,62.609,62.645,15400000.0
2009-02-24 13:39:00,62.656,62.656,62.633,62.64,64170000.0
2009-02-24 13:40:00,62.648,62.654,62.634,62.653,55200000.0
2009-02-24 13:41:00,62.658,62.658,62.649,62.656,110080000.0
2009-02-24 13:42:00,62.67,62.67,62.637,62.648,136540000.0
2009-02-24 13:43:00,62.643,62.673,62.643,62.673,59590000.0
2009-02-24 13:44:00,62.664,62.698,62.664,62.693,116360000.0
2009-02-24 13:45:00,62.704,62.704,62.682,62.682,114050000.0
2009-02-24 13:46:00,62.687,62.687,62.67,62.685,88440000.0
2009-02-24 13:47:00,62.683,62.698,62.67,62.679,63650000.0
2009-02-24 13:48:00,62.713,62.713,62.696,62.707,43560000.0
2009-02-24 13:49:00,62.691,62.713,62.691,62.713,25610000.0
2009-02-24 13:50:00,62.698,62.714,62.696,62.714,56190000.0
2009-02-24 13:51:00,62.712,62.712,62.681,62.681,27730000.0
2009-02-24 13:52:00,62.685,62.701,62.667,62.667,41260000.0
2009-02-24 13:53:00,62.654,62.68,62.654,62.677,49720000.0
2009-02-24 13:54:00,62.694,62.694,62.675,62.686,69920000.0
2009-02-24 13:55:00,62.687,62.707,62.665,62.69,112200000.0
2009-02-24 13:56:00,62.662,62.685,62.658,62.658,65790000.0
2009-02-24 13:57:00,62.692,62.692,62.664,62.673,76280000.0
2009-02-24 13:58:00,62.68,62.702,62.673,62.678,97610000.0
2009-02-24 13:59:00,62.687,62.687,62.676,62.687,127030000.0
2009-02-24 14:00:00,62.703,62.703,62.671,62.684,147840000.0
2009-02-24 14:01:00,62.688,62.709,62.676,62.7,126540000.0
2009-02-24 14:02:00,62.722,62.738,62.693,62.738,110840000.0
2009-02-24 14:03:00,62.733,62.733,62.715,62.727,63200000.0
2009-02-24 14:04:00,62.728,62.735,62.722,62.728,93140000.0
2009-02-24 14:05:00,62.736,62.739,62.708,62.721,82360000.0
2009-02-24 14:06:00,62.725,62.725,62.701,62.701,74760000.0
2009-02-24 14:07:00,62.711,62.716,62.703,62.708,69370000.0
2009-02-24 14:08:00,62.727,62.728,62.718,62.718,51030000.0
2009-02-24 14:09:00,62.733,62.733,62.709,62.709,71270000.0
2009-02-24 14:10:00,62.717,62.725,62.712,62.725,55620000.0
2009-02-24 14:11:00,62.719,62.721,62.717,62.718,127360000.0
2009-02-24 14:12:00,62.735,62.735,62.712,62.733,99970000.0
2009-02-24 14:13:00,62.737,62.742,62.723,62.73,98260000.0
2009-02-24 14:14:00,62.72,62.735,62.716,62.726,82070000.0
2009-02-24 14:15:00,62.745,62.745,62.722,62.738,76290000.0
2009-02-24 14:16:00,62.731,62.754,62.731,62.754,51440000.0
2009-02-24 14:17:00,62.741,62.756,62.741,62.756,60270000.0
2009-02-24 14:18:00,62.757,62.757,62.732,62.732,63020000.0
2009-02-24 14:19:00,62.738,62.743,62.716,62.743,94370000.0
2009-02-24 14:20:00,62.739,62.765,62.739,62.759,70700000.0
2009-02-24 14:21:00,62.764,62.764,62.751,62.751,67750000.0
2009-02-24 14:22:00,62.738,62.742,62.729,62.729,79470000.0
2009-02-24 14:23:00,62.744,62.747,62.726,62.747,72370000.0
2009-02-24 14:24:00,62.755,62.755,62.719,62.722,75650000.0
2009-02-24 14:25:00,62.707,62.709,62.679,62.681,44300000.0
2009-02-24 14:26:00,62.681,62.7,62.676,62.694,73050000.0
2009-02-24 14:27:00,62.714,62.714,62.694,62.708,96920000.0
2009-02-24 14:28:00,62.715,62.721,62.679,62.721,93900000.0
2009-02-24 14:29:00,62.71,62.738,62.709,62.721,76650000.0
2009-02-24 14:30:00,62.733,62.733,62.682,62.682,6760000.0
2009-02-24 14:31:00,62.681,62.685,62.668,62.677,19770000.0
2009-02-24 14:32:00,62.675,62.683,62.656,62.669,9490000.0
2009-02-24 14:33:00,62.695,62.697,62.682,62.687,12620000.0
2009-02-24 14:34:00,62.685,62.685,62.664,62.683,12030000.0
2009-02-24 14:35:00,62.691,62.691,62.671,62.674,15250000.0
2009-02-24 14:36:00,62.71,62.713,62.695,62.695,12580000.0
2009-02-24 14:37:00,62.689,62.716,62.689,62.716,11340000.0
2009-02-24 14:38:00,62.692,62.698,62.663,62.663,12100000.0
2009-02-24 14:39:00,62.69,62.695,62.668,62.686,12960000.0
2009-02-24 14:40:00,62.699,62.699,62.658,62.658,8910000.0
2009-02-24 14:41:00,62.663,62.663,62.64,62.643,10760000.0
2009-02-24 14:42:00,62.651,62.652,62.625,62.635,18630000.0
2009-02-24 14:43:00,62.641,62.66,62.641,62.643,17180000.0
2009-02-24 14:44:00,62.652,62.658,62.637,62.649,16020000.0
2009-02-24 14:45:00,62.654,62.654,62.613,62.613,20540000.0
2009-02-24 14:46:00,62.621,62.623,62.607,62.607,10380000.0
2009-02-24 14:47:00,62.612,62.618,62.606,62.607,20930000.0
2009-02-24 14:48:00,62.621,62.626,62.606,62.622,13750000.0
2009-02-24 14:49:00,62.624,62.636,62.618,62.618,11640000.0
2009-02-24 14:50:00,62.637,62.641,62.632,62.638,11090000.0
2009-02-24 14:51:00,62.643,62.643,62.618,62.626,15250000.0
2009-02-24 14:52:00,62.644,62.651,62.624,62.649,12970000.0
2009-02-24 14:53:00,62.662,62.675,62.655,62.655,14700000.0
2009-02-24 14:54:00,62.662,62.669,62.655,62.668,11880000.0
2009-02-24 14:55:00,62.67,62.673,62.653,62.658,17880000.0
2009-02-24 14:56:00,62.653,62.678,62.653,62.676,16410000.0
2009-02-24 14:57:00,62.701,62.701,62.677,62.681,15440000.0
2009-02-24 14:58:00,62.693,62.693,62.684,62.684,13260000.0
2009-02-24 14:59:00,62.671,62.689,62.671,62.685,20520000.0
2009-02-24 15:00:00,62.695,62.695,62.676,62.689,8640000.0
2009-02-24 15:01:00,62.691,62.695,62.674,62.674,13720000.0
2009-02-24 15:02:00,62.659,62.679,62.645,62.669,13350000.0
2009-02-24 15:03:00,62.669,62.672,62.652,62.658,18460000.0
2009-02-24 15:04:00,62.667,62.675,62.653,62.653,18070000.0
2009-02-24 15:05:00,62.665,62.668,62.658,62.66,21900000.0
2009-02-24 15:06:00,62.689,62.689,62.646,62.646,11540000.0
2009-02-24 15:07:00,62.657,62.669,62.655,62.655,9020000.0
2009-02-24 15:08:00,62.664,62.665,62.633,62.647,20550000.0
2009-02-24 15:09:00,62.654,62.654,62.626,62.64,19390000.0
2009-02-24 15:10:00,62.642,62.67,62.642,62.664,98670000.0
2009-02-24 15:11:00,62.658,62.687,62.658,62.677,59620000.0
2009-02-24 15:12:00,62.698,62.698,62.664,62.664,114070000.0
2009-02-24 15:13:00,62.672,62.692,62.67,62.676,126250000.0
2009-02-24 15:14:00,62.689,62.701,62.672,62.686,97750000.0
2009-02-24 15:15:00,62.7,62.709,62.678,62.699,113590000.0
2009-02-24 15:16:00,62.727,62.738,62.703,62.724,72080000.0
2009-02-24 15:17:00,62.717,62.739,62.717,62.718,29640000.0
2009-02-24 15:18:00,62.745,62.745,62.714,62.73,48290000.0
2009-02-24 15:19:00,62.747,62.754,62.725,62.753,93720000.0
2009-02-24 15:20:00,62.742,62.754,62.742,62.753,84840000.0
2009-02-24 15:21:00,62.762,62.767,62.732,62.766,82670000.0
2009-02-24 15:22:00,62.748,62.765,62.725,62.728,111380000.0
2009-02-24 15:23:00,62.737,62.753,62.721,62.723,101460000.0
2009-02-24 15:24:00,62.736,62.736,62.685,62.693,90930000.0
2009-02-24 15:25:00,62.68,62.696,62.679,62.689,98400000.0
2009-02-24 15:26:00,62.697,62.698,62.675,62.675,106150000.0
2009-02-24 15:27:00,62.689,62.689,62.668,62.674,50230000.0
2009-02-24 15:28:00,62.689,62.71,62.689,62.71,110970000.0
2009-02-24 15:29:00,62.707,62.723,62.691,62.707,91020000.0
2009-02-24 15:30:00,62.732,62.732,62.69,62.718,66390000.0
2009-02-24 15:31:00,62.692,62.712,62.691,62.699,108470000.0
2009-02-24 15:32:00,62.693,62.719,62.693,62.709,92400000.0
2009-02-24 15:33:00,62.723,62.723,62.695,62.716,100250000.0
2009-02-24 15:34:00,62.699,62.7,62.663,62.663,102920000.0
2009-02-24 15:35:00,62.666,62.679,62.65,62.674,89450000.0
2009-02-24 15:36:00,62.699,62.699,62.674,62.68,55400000.0
2009-02-24 15:37:00,62.673,62.727,62.673,62.706,60010000.0
2009-02-24 15:38:00,62.698,62.7,62.682,62.694,84580000.0
2009-02-24 15:39:00,62.721,62.721,62.683,62.683,77530000.0
2009-02-24 15:40:00,62.686,62.702,62.683,62.699,77290000.0
2009-02-24 15:41:00,62.672,62.688,62.637,62.637,48110000.0
2009-02-24 15:42:00,62.652,62.652,62.622,62.63,49620000.0
2009-02-24 15:43:00,62.625,62.625,62.602,62.603,101570000.0
2009-02-24 15:44:00,62.617,62.625,62.608,62.625,83580000.0
2009-02-24 15:45:00,62.636,62.638,62.605,62.638,74740000.0
2009-02-24 15:46:00,62.627,62.659,62.627,62.659,41260000.0
2009-02-24 15:47:00,62.656,62.656,62.627,62.63,47460000.0
2009-02-24 15:48:00,62.672,62.672,62.634,62.653,67940000.0
2009-02-24 15:49:00,62.644,62.65,62.638,62.638,128490000.0
2009-02-24 15:50:00,62.667,62.669,62.635,62.639,104330000.0
2009-02-24 15:51:00,62.664,62.664,62.634,62.641,111590000.0
2009-02-24 15:52:00,62.652,62.676,62.644,62.676,89090000.0
2009-02-24 15:53:00,62.673,62.703,62.673,62.683,100570000.0
2009-02-24 15:54:00,62.692,62.692,62.641,62.65,62360000.0
2009-02-24 15:55:00,62.627,62.636,62.599,62.624,86220000.0
2009-02-24 15:56:00,62.601,62.625,62.601,62.607,56880000.0
2009-02-24 15:57:00,62.633,62.633,62.614,62.627,66300000.0
2009-02-24 15:58:00,62.637,62.647,62.623,62.645,61430000.0
2009-02-24 15:59:00,62.65,62.666,62.644,62.664,87250000.0
2009-02-24 16:00:00,62.662,62.672,62.643,62.669,122580000.0
2009-02-24 16:01:00,62.656,62.672,62.655,62.659,135660000.0
2009-02-24 16:02:00,62.662,62.673,62.652,62.673,80830000.0
2009-02-24 16:03:00,62.686,62.697,62.675,62.695,87580000.0
2009-02-24 16:04:00,62.701,62.713,62.679,62.698,110580000.0
2009-02-24 16:05:00,62.702,62.759,62.702,62.735,114100000.0
2009-02-24 16:06:00,62.755,62.791,62.749,62.791,121040000.0
2009-02-24 16:07:00,62.79,62.82,62.775,62.816,62680000.0
2009-02-24 16:08:00,62.813,62.849,62.799,62.849,82740000.0
2009-02-24 16:09:00,62.857,62.857,62.816,62.833,55880000.0
2009-02-24 16:10:00,62.806,62.832,62.803,62.817,136060000.0
2009-02-24 16:11:00,62.823,62.823,62.791,62.791,189410000.0
2009-02-24 16:12:00,62.782,62.838,62.782,62.838,106270000.0
2009-02-24 16:13:00,62.85,62.881,62.833,62.881,78190000.0
2009-02-24 16:14:00,62.863,62.889,62.844,62.863,90500000.0
2009-02-24 16:15:00,62.902,62.902,62.816,62.888,92080000.0
2009-02-24 16:16:00,62.882,62.903,62.875,62.878,75330000.0
2009-02-24 16:17:00,62.891,62.918,62.885,62.918,126070000.0
2009-02-24 16:18:00,62.925,62.942,62.914,62.931,140030000.0
2009-02-24 16:19:00,62.943,62.974,62.934,62.954,101380000.0
2009-02-24 16:20:00,62.958,62.963,62.934,62.935,151870000.0
2009-02-24 16:21:00,62.944,62.945,62.92,62.925,102650000.0
2009-02-24 16:22:00,62.907,62.916,62.896,62.9,93230000.0
2009-02-24 16:23:00,62.89,62.903,62.887,62.897,61410000.0
2009-02-24 16:24:00,62.921,62.921,62.895,62.901,60450000.0
2009-02-24 16:25:00,62.894,62.894,62.885,62.885,109340000.0
2009-02-24 16:26:00,62.902,62.925,62.902,62.914,69840000.0
2009-02-24 16:27:00,62.943,62.943,62.926,62.938,111810000.0
2009-02-24 16:28:00,62.938,62.952,62.932,62.952,59700000.0
2009-02-24 16:29:00,62.941,62.962,62.941,62.956,108930000.0
2009-02-24 16:30:00,62.966,62.982,62.965,62.971,79940000.0
2009-02-24 16:31:00,62.991,63.011,62.979,62.996,101860000.0
2009-02-24 16:32:00,62.991,63.007,62.98,62.98,87010000.0
2009-02-24 16:33:00,63.002,63.002,62.974,62.983,75460000.0
2009-02-24 16:34:00,62.974,62.99,62.973,62.986,69240000.0
2009-02-24 16:35:00,62.995,63.014,62.995,63.014,104900000.0
2009-02-24 16:36:00,63.025,63.025,62.986,62.99,97120000.0
2009-02-24 16:37:00,62.979,62.99,62.973,62.988,99730000.0
2009-02-24 16:38:00,62.981,63.005,62.981,62.997,71350000.0
2009-02-24 16:39:00,63.014,63.02,63.008,63.017,12400000.0
2009-02-24 16:40:00,63.035,63.035,63.011,63.025,101980000.0
2009-02-24 16:41:00,63.036,63.038,63.016,63.036,78210000.0
2009-02-24 16:42:00,63.053,63.055,63.029,63.048,76000000.0
2009-02-24 16:43:00,63.05,63.077,63.022,63.061,90750000.0
2009-02-24 16:44:00,63.08,63.08,63.031,63.048,114680000.0
2009-02-24 16:45:00,63.059,63.059,63.035,63.043,44180000.0
2009-02-24 16:46:00,63.05,63.059,62.969,62.986,96780000.0
2009-02-24 16:47:00,62.979,63.088,62.979,63.088,66410000.0
2009-02-24 16:48:00,63.104,63.104,63.013,63.066,105460000.0
2009-02-24 16:49:00,63.062,63.077,63.043,63.05,98470000.0
2009-02-24 16:50:00,63.063,63.083,63.063,63.068,78680000.0
2009-02-24 16:51:00,63.092,63.092,63.056,63.07,69210000.0
2009-02-24 16:52:00,63.076,63.076,63.05,63.062,65940000.0
2009-02-24 16:53:00,63.037,63.053,63.033,63.045,119220000.0
2009-02-24 16:54:00,63.062,63.062,63.029,63.029,102770000.0
2009-02-24 16:55:00,63.021,63.031,63.013,63.013,113060000.0
2009-02-24 16:56:00,62.955,63.011,62.955,62.97,124940000.0
2009-02-24 16:57:00,62.989,62.989,62.926,62.926,129970000.0
2009-02-24 16:58:00,62.932,62.937,62.89,62.911,66150000.0
2009-02-24 16:59:00,62.913,62.913,62.876,62.89,123420000.0
2009-02-24 17:00:00,62.94,62.94,62.867,62.9,82080000.0
2009-02-24 17:01:00,62.872,62.921,62.869,62.921,68940000.0
2009-02-24 17:02:00,62.942,62.959,62.928,62.955,80140000.0
2009-02-24 17:03:00,62.978,62.978,62.944,62.968,93700000.0
2009-02-24 17:04:00,62.972,62.978,62.952,62.969,76450000.0
2009-02-24 17:05:00,62.972,63.007,62.972,63.007,96150000.0
2009-02-24 17:06:00,63.032,63.064,63.027,63.064,86670000.0
2009-02-24 17:07:00,63.062,63.083,63.062,63.078,57940000.0
2009-02-24 17:08:00,63.077,63.082,63.063,63.068,117930000.0
2009-02-24 17:09:00,63.093,63.093,63.041,63.049,68570000.0
2009-02-24 17:10:00,63.028,63.045,63.028,63.031,74280000.0
2009-02-24 17:11:00,63.025,63.025,62.992,62.992,111770000.0
2009-02-24 17:12:00,63.012,63.012,62.974,63.012,93210000.0
2009-02-24 17:13:00,63.037,63.089,63.034,63.056,75430000.0
2009-02-24 17:14:00,63.046,63.055,63.03,63.055,85690000.0
2009-02-24 17:15:00,63.059,63.08,63.04,63.051,56220000.0
2009-02-24 17:16:00,63.046,63.063,63.046,63.057,91190000.0
2009-02-24 17:17:00,63.065,63.074,63.037,63.047,69890000.0
2009-02-24 17:18:00,63.031,63.046,63.013,63.031,91890000.0
2009-02-24 17:19:00,63.026,63.053,63.023,63.053,95300000.0
2009-02-24 17:20:00,63.045,63.051,63.025,63.038,106480000.0
2009-02-24 17:21:00,63.043,63.043,63.013,63.013,47930000.0
2009-02-24 17:22:00,63.004,63.029,63.004,63.018,55150000.0
2009-02-24 17:23:00,63.022,63.029,62.997,63.0,109950000.0
2009-02-24 17:24:00,63.023,63.023,62.991,63.016,146360000.0
2009-02-24 17:25:00,62.993,63.019,62.993,63.009,91740000.0
2009-02-24 17:26:00,62.998,63.02,62.997,63.005,93470000.0
2009-02-24 17:27:00,63.023,63.023,62.99,63.01,87410000.0
2009-02-24 17:28:00,63.03,63.056,63.019,63.056,108110000.0
2009-02-24 17:29:00,63.066,63.085,63.053,63.085,101870000.0
2009-02-24 17:30:00,63.086,63.096,63.075,63.096,75140000.0
2009-02-24 17:31:00,63.088,63.104,63.066,63.104,51610000.0
2009-02-24 17:32:00,63.102,63.129,63.099,63.119,39440000.0
2009-02-24 17:33:00,63.123,63.123,63.093,63.103,52230000.0
2009-02-24 17:34:00,63.097,63.14,63.097,63.14,85270000.0
2009-02-24 17:35:00,63.136,63.179,63.136,63.166,73760000.0
2009-02-24 17:36:00,63.186,63.218,63.167,63.214,70090000.0
2009-02-24 17:37:00,63.234,63.288,63.234,63.282,69970000.0
2009-02-24 17:38:00,63.28,63.299,63.267,63.288,59760000.0
2009-02-24 17:39:00,63.294,63.294,63.265,63.287,90620000.0
2009-02-24 17:40:00,63.257,63.284,63.254,63.259,82600000.0
2009-02-24 17:41:00,63.263,63.289,63.263,63.279,70130000.0
2009-02-24 17:42:00,63.294,63.316,63.294,63.307,74790000.0
2009-02-24 17:43:00,63.329,63.34,63.315,63.323,67450000.0
2009-02-24 17:44:00,63.339,63.357,63.323,63.337,39680000.0
2009-02-24 17:45:00,63.362,63.362,63.336,63.341,77340000.0
2009-02-24 17:46:00,63.342,63.354,63.32,63.323,65840000.0
2009-02-24 17:47:00,63.325,63.346,63.316,63.335,92550000.0
2009-02-24 17:48:00,63.355,63.361,63.328,63.328,33480000.0
2009-02-24 17:49:00,63.334,63.34,63.308,63.328,98160000.0
2009-02-24 17:50:00,63.303,63.321,63.303,63.315,115420000.0
2009-02-24 17:51:00,63.318,63.318,63.25,63.254,96260000.0
2009-02-24 17:52:00,63.254,63.254,63.233,63.236,60420000.0
2009-02-24 17:53:00,63.253,63.288,63.243,63.288,93520000.0
2009-02-24 17:54:00,63.306,63.324,63.303,63.324,85840000.0
2009-02-24 17:55:00,63.334,63.365,63.334,63.365,75220000.0
2009-02-24 17:56:00,63.365,63.408,63.365,63.386,33140000.0
2009-02-24 17:57:00,63.392,63.392,63.329,63.329,41820000.0
2009-02-24 17:58:00,63.313,63.318,63.288,63.317,26200000.0
2009-02-24 17:59:00,63.307,63.344,63.306,63.325,14600000.0
2009-02-24 18:00:00,63.342,63.358,63.329,63.338,50380000.0
2009-02-24 18:01:00,63.353,63.353,63.318,63.352,53420000.0
2009-02-24 18:02:00,63.338,63.338,63.29,63.312,52090000.0
2009-02-24 18:03:00,63.336,63.339,63.318,63.327,95680000.0
2009-02-24 18:04:00,63.335,63.342,63.314,63.319,50140000.0
2009-02-24 18:05:00,63.31,63.32,63.294,63.306,43510000.0
2009-02-24 18:06:00,63.322,63.344,63.308,63.344,64170000.0
2009-02-24 18:07:00,63.321,63.342,63.321,63.321,55660000.0
2009-02-24 18:08:00,63.329,63.352,63.327,63.352,87790000.0
2009-02-24 18:09:00,63.372,63.372,63.347,63.352,72870000.0
2009-02-24 18:10:00,63.354,63.357,63.321,63.338,107640000.0
2009-02-24 18:11:00,63.332,63.356,63.329,63.355,149310000.0
2009-02-24 18:12:00,63.383,63.383,63.356,63.357,49850000.0
2009-02-24 18:13:00,63.372,63.378,63.337,63.339,43890000.0
2009-02-24 18:14:00,63.336,63.336,63.328,63.328,42450000.0
2009-02-24 18:15:00,63.353,63.36,63.337,63.348,38410000.0
2009-02-24 18:16:00,63.336,63.352,63.325,63.329,39070000.0
2009-02-24 18:17:00,63.314,63.314,63.285,63.285,11490000.0
2009-02-24 18:18:00,63.311,63.311,63.264,63.264,25270000.0
2009-02-24 18:19:00,63.267,63.275,63.252,63.275,81110000.0
2009-02-24 18:20:00,63.266,63.266,63.245,63.256,32340000.0
2009-02-24 18:21:00,63.275,63.275,63.235,63.255,59220000.0
2009-02-24 18:22:00,63.272,63.3,63.27,63.278,38350000.0
2009-02-24 18:23:00,63.274,63.291,63.264,63.286,51880000.0
2009-02-24 18:24:00,63.301,63.301,63.248,63.256,57060000.0
2009-02-24 18:25:00,63.257,63.268,63.245,63.268,79690000.0
2009-02-24 18:26:00,63.258,63.27,63.242,63.242,60100000.0
2009-02-24 18:27:00,63.272,63.272,63.245,63.256,47880000.0
2009-02-24 18:28:00,63.267,63.288,63.256,63.27,41520000.0
2009-02-24 18:29:00,63.261,63.272,63.256,63.267,18400000.0
2009-02-24 18:30:00,63.285,63.285,63.273,63.277,41760000.0
2009-02-24 18:31:00,63.27,63.27,63.224,63.224,98800000.0
2009-02-24 18:32:00,63.231,63.233,63.221,63.221,38680000.0
2009-02-24 18:33:00,63.236,63.236,63.214,63.233,38860000.0
2009-02-24 18:34:00,63.232,63.26,63.225,63.247,103070000.0
2009-02-24 18:35:00,63.253,63.253,63.227,63.237,88040000.0
2009-02-24 18:36:00,63.245,63.245,63.225,63.235,32920000.0
2009-02-24 18:37:00,63.208,63.223,63.202,63.211,29960000.0
2009-02-24 18:38:00,63.2,63.226,63.2,63.211,53120000.0
2009-02-24 18:39:00,63.223,63.223,63.2,63.2,98040000.0
2009-02-24 18:40:00,63.21,63.235,63.21,63.23,87390000.0
2009-02-24 18:41:00,63.211,63.224,63.211,63.212,66260000.0
2009-02-24 18:42:00,63.235,63.235,63.214,63.222,62430000.0
2009-02-24 18:43:00,63.236,63.239,63.232,63.236,50980000.0
2009-02-24 18:44:00,63.22,63.241,63.22,63.236,107920000.0
2009-02-24 18:45:00,63.241,63.241,63.216,63.221,67330000.0
2009-02-24 18:46:00,63.208,63.214,63.201,63.207,82080000.0
2009-02-24 18:47:00,63.197,63.201,63.175,63.179,75400000.0
2009-02-24 18:48:00,63.181,63.181,63.154,63.161,130750000.0
2009-02-24 18:49:00,63.167,63.178,63.156,63.158,94060000.0
2009-02-24 18:50:00,63.168,63.174,63.155,63.174,80900000.0
2009-02-24 18:51:00,63.182,63.182,63.163,63.175,100960000.0
2009-02-24 18:52:00,63.178,63.198,63.173,63.192,76400000.0
2009-02-24 18:53:00,63.186,63.191,63.173,63.181,91600000.0
2009-02-24 18:54:00,63.209,63.218,63.192,63.192,84790000.0
2009-02-24 18:55:00,63.202,63.227,63.202,63.203,69110000.0
2009-02-24 18:56:00,63.208,63.214,63.201,63.201,97360000.0
2009-02-24 18:57:00,63.211,63.211,63.193,63.193,75350000.0
2009-02-24 18:58:00,63.198,63.21,63.183,63.2,89990000.0
2009-02-24 18:59:00,63.209,63.212,63.186,63.192,72790000.0
2009-02-24 19:00:00,63.199,63.199,63.157,63.174,81350000.0
2009-02-24 19:01:00,63.181,63.196,63.174,63.196,81010000.0
2009-02-24 19:02:00,63.188,63.188,63.137,63.143,67080000.0
2009-02-24 19:03:00,63.155,63.156,63.135,63.156,97630000.0
2009-02-24 19:04:00,63.159,63.173,63.145,63.173,88880000.0
2009-02-24 19:05:00,63.156,63.156,63.089,63.089,119030000.0
2009-02-24 19:06:00,63.11,63.12,63.105,63.11,90230000.0
2009-02-24 19:07:00,63.118,63.128,63.118,63.128,72180000.0
2009-02-24 19:08:00,63.136,63.138,63.13,63.136,89110000.0
2009-02-24 19:09:00,63.155,63.155,63.125,63.139,90890000.0
2009-02-24 19:10:00,63.14,63.147,63.139,63.139,79020000.0
2009-02-24 19:11:00,63.147,63.165,63.147,63.165,25850000.0
2009-02-24 19:12:00,63.194,63.194,63.164,63.164,62430000.0
2009-02-24 19:13:00,63.149,63.17,63.143,63.143,56450000.0
2009-02-24 19:14:00,63.147,63.147,63.14,63.147,83010000.0
2009-02-24 19:15:00,63.159,63.163,63.145,63.163,90020000.0
2009-02-24 19:16:00,63.139,63.168,63.139,63.161,109330000.0
2009-02-24 19:17:00,63.149,63.181,63.149,63.165,44130000.0
2009-02-24 19:18:00,63.19,63.204,63.169,63.204,59260000.0
2009-02-24 19:19:00,63.181,63.213,63.181,63.213,83840000.0
2009-02-24 19:20:00,63.206,63.225,63.199,63.225,83810000.0
2009-02-24 19:21:00,63.244,63.244,63.221,63.239,29210000.0
2009-02-24 19:22:00,63.215,63.237,63.215,63.237,87830000.0
2009-02-24 19:23:00,63.242,63.251,63.239,63.248,47560000.0
2009-02-24 19:24:00,63.269,63.269,63.218,63.23,76920000.0
2009-02-24 19:25:00,63.216,63.216,63.204,63.216,78330000.0
2009-02-24 19:26:00,63.211,63.231,63.197,63.231,40100000.0
2009-02-24 19:27:00,63.235,63.239,63.232,63.232,54820000.0
2009-02-24 19:28:00,63.223,63.254,63.223,63.231,65060000.0
2009-02-24 19:29:00,63.238,63.271,63.226,63.27,41300000.0
2009-02-24 19:30:00,63.287,63.287,63.227,63.28,45490000.0
2009-02-24 19:31:00,63.281,63.285,63.228,63.26,96150000.0
2009-02-24 19:32:00,63.248,63.25,63.226,63.232,96730000.0
2009-02-24 19:33:00,63.245,63.245,63.226,63.238,144490000.0
2009-02-24 19:34:00,63.236,63.246,63.231,63.237,77740000.0
2009-02-24 19:35:00,63.252,63.283,63.252,63.275,73160000.0
2009-02-24 19:36:00,63.296,63.296,63.272,63.272,28600000.0
2009-02-24 19:37:00,63.28,63.303,63.28,63.295,48690000.0
2009-02-24 19:38:00,63.291,63.314,63.287,63.314,59810000.0
2009-02-24 19:39:00,63.325,63.325,63.301,63.301,131950000.0
2009-02-24 19:40:00,63.305,63.309,63.29,63.305,86740000.0
2009-02-24 19:41:00,63.29,63.314,63.29,63.293,31650000.0
2009-02-24 19:42:00,63.303,63.303,63.283,63.297,40150000.0
2009-02-24 19:43:00,63.303,63.303,63.292,63.292,13150000.0
2009-02-24 19:44:00,63.288,63.304,63.286,63.291,64320000.0
2009-02-24 19:45:00,63.313,63.313,63.286,63.307,53420000.0
2009-02-24 19:46:00,63.292,63.305,63.29,63.29,111410000.0
2009-02-24 19:47:00,63.293,63.301,63.277,63.279,135710000.0
2009-02-24 19:48:00,63.306,63.306,63.272,63.29,67200000.0
2009-02-24 19:49:00,63.278,63.292,63.256,63.264,114420000.0
2009-02-24 19:50:00,63.27,63.291,63.266,63.271,110720000.0
2009-02-24 19:51:00,63.274,63.274,63.237,63.264,95460000.0
2009-02-24 19:52:00,63.265,63.272,63.245,63.256,61900000.0
2009-02-24 19:53:00,63.267,63.281,63.267,63.267,46110000.0
2009-02-24 19:54:00,63.305,63.305,63.266,63.277,26560000.0
2009-02-24 19:55:00,63.276,63.278,63.269,63.278,53050000.0
2009-02-24 19:56:00,63.251,63.273,63.247,63.273,26160000.0
2009-02-24 19:57:00,63.287,63.287,63.233,63.233,37720000.0
2009-02-24 19:58:00,63.241,63.254,63.234,63.234,53730000.0
2009-02-24 19:59:00,63.239,63.247,63.238,63.238,80030000.0
2009-02-24 20:00:00,63.264,63.264,63.234,63.25,108300000.0
2009-02-24 20:01:00,63.228,63.228,63.155,63.155,65130000.0
2009-02-24 20:02:00,63.172,63.216,63.159,63.164,75650000.0
2009-02-24 20:03:00,63.215,63.215,63.159,63.203,99220000.0
2009-02-24 20:04:00,63.219,63.24,63.216,63.236,121230000.0
2009-02-24 20:05:00,63.24,63.262,63.23,63.262,149540000.0
2009-02-24 20:06:00,63.284,63.284,63.264,63.275,132120000.0
2009-02-24 20:07:00,63.282,63.294,63.272,63.294,112920000.0
2009-02-24 20:08:00,63.306,63.315,63.289,63.305,60560000.0
2009-02-24 20:09:00,63.345,63.345,63.316,63.327,91200000.0
2009-02-24 20:10:00,63.312,63.325,63.312,63.312,78140000.0
2009-02-24 20:11:00,63.316,63.316,63.304,63.309,81080000.0
2009-02-24 20:12:00,63.326,63.336,63.306,63.336,69300000.0
2009-02-24 20:13:00,63.321,63.345,63.321,63.345,47740000.0
2009-02-24 20:14:00,63.338,63.341,63.317,63.322,61260000.0
2009-02-24 20:15:00,63.323,63.35,63.318,63.345,50460000.0
2009-02-24 20:16:00,63.35,63.353,63.327,63.337,120280000.0
2009-02-24 20:17:00,63.327,63.343,63.325,63.343,98830000.0
2009-02-24 20:18:00,63.355,63.355,63.342,63.348,96240000.0
2009-02-24 20:19:00,63.33,63.341,63.325,63.325,84330000.0
2009-02-24 20:20:00,63.333,63.333,63.313,63.313,83130000.0
2009-02-24 20:21:00,63.333,63.333,63.316,63.327,60370000.0
2009-02-24 20:22:00,63.327,63.343,63.323,63.343,52230000.0
2009-02-24 20:23:00,63.359,63.363,63.341,63.358,66000000.0
2009-02-24 20:24:00,63.375,63.375,63.355,63.375,105380000.0
2009-02-24 20:25:00,63.364,63.364,63.336,63.364,67100000.0
2009-02-24 20:26:00,63.377,63.384,63.363,63.363,64320000.0
2009-02-24 20:27:00,63.372,63.372,63.344,63.35,74680000.0
2009-02-24 20:28:00,63.341,63.343,63.332,63.339,78260000.0
2009-02-24 20:29:00,63.352,63.374,63.352,63.374,71570000.0
2009-02-24 20:30:00,63.393,63.393,63.371,63.38,42250000.0
2009-02-24 20:31:00,63.369,63.373,63.36,63.36,77650000.0
2009-02-24 20:32:00,63.364,63.364,63.345,63.364,101480000.0
2009-02-24 20:33:00,63.376,63.376,63.35,63.375,93640000.0
2009-02-24 20:34:00,63.367,63.378,63.347,63.347,11920000.0
2009-02-24 20:35:00,63.355,63.361,63.342,63.357,104230000.0
2009-02-24 20:36:00,63.361,63.378,63.356,63.378,67170000.0
2009-02-24 20:37:00,63.347,63.369,63.331,63.331,110080000.0
2009-02-24 20:38:00,63.341,63.356,63.336,63.356,135290000.0
2009-02-24 20:39:00,63.368,63.381,63.35,63.379,97060000.0
2009-02-24 20:40:00,63.392,63.4,63.381,63.394,107290000.0
2009-02-24 20:41:00,63.403,63.425,63.402,63.404,72290000.0
2009-02-24 20:42:00,63.438,63.438,63.398,63.398,26370000.0
2009-02-24 20:43:00,63.395,63.407,63.395,63.401,43460000.0
2009-02-24 20:44:00,63.4,63.4,63.381,63.381,89710000.0
2009-02-24 20:45:00,63.395,63.395,63.37,63.383,96650000.0
2009-02-24 20:46:00,63.38,63.391,63.38,63.381,91010000.0
2009-02-24 20:47:00,63.393,63.393,63.372,63.377,115370000.0
2009-02-24 20:48:00,63.391,63.391,63.37,63.374,97710000.0
2009-02-24 20:49:00,63.381,63.394,63.374,63.387,89910000.0
2009-02-24 20:50:00,63.371,63.389,63.371,63.387,92980000.0
2009-02-24 20:51:00,63.399,63.414,63.386,63.402,111940000.0
2009-02-24 20:52:00,63.409,63.409,63.388,63.39,54980000.0
2009-02-24 20:53:00,63.402,63.418,63.4,63.401,119330000.0
2009-02-24 20:54:00,63.404,63.404,63.394,63.399,96300000.0
2009-02-24 20:55:00,63.392,63.414,63.392,63.414,62980000.0
2009-02-24 20:56:00,63.413,63.422,63.401,63.409,101410000.0
2009-02-24 20:57:00,63.429,63.435,63.41,63.418,84130000.0
2009-02-24 20:58:00,63.407,63.423,63.402,63.414,107670000.0
2009-02-24 20:59:00,63.424,63.428,63.42,63.42,106860000.0
2009-02-24 21:00:00,63.44,63.445,63.419,63.429,92070000.0
2009-02-24 21:01:00,63.418,63.428,63.418,63.425,56800000.0
2009-02-24 21:02:00,63.426,63.439,63.421,63.427,59920000.0
2009-02-24 21:03:00,63.478,63.478,63.435,63.442,74310000.0
2009-02-24 21:04:00,63.443,63.443,63.424,63.426,76760000.0
2009-02-24 21:05:00,63.416,63.426,63.402,63.426,89380000.0
2009-02-24 21:06:00,63.444,63.444,63.424,63.424,47720000.0
2009-02-24 21:07:00,63.428,63.431,63.424,63.428,64720000.0
2009-02-24 21:08:00,63.42,63.437,63.42,63.437,103900000.0
2009-02-24 21:09:00,63.446,63.446,63.429,63.429,84000000.0
2009-02-24 21:10:00,63.42,63.433,63.42,63.422,70610000.0
2009-02-24 21:11:00,63.421,63.428,63.421,63.423,43730000.0
2009-02-24 21:12:00,63.442,63.442,63.423,63.427,45550000.0
2009-02-24 21:13:00,63.42,63.429,63.42,63.424,72540000.0
2009-02-24 21:14:00,63.417,63.434,63.417,63.425,126560000.0
2009-02-24 21:15:00,63.452,63.454,63.432,63.443,97730000.0
2009-02-24 21:16:00,63.44,63.443,63.43,63.43,120120000.0
2009-02-24 21:17:00,63.44,63.477,63.44,63.473,89300000.0
2009-02-24 21:18:00,63.503,63.503,63.478,63.48,99720000.0
2009-02-24 21:19:00,63.461,63.486,63.461,63.484,59850000.0
2009-02-24 21:20:00,63.5,63.529,63.49,63.529,95290000.0
2009-02-24 21:21:00,63.554,63.572,63.542,63.565,54550000.0
2009-02-24 21:22:00,63.561,63.591,63.561,63.591,62340000.0
2009-02-24 21:23:00,63.591,63.611,63.591,63.607,61720000.0
2009-02-24 21:24:00,63.632,63.632,63.597,63.606,89580000.0
2009-02-24 21:25:00,63.6,63.624,63.6,63.624,121440000.0
2009-02-24 21:26:00,63.609,63.641,63.609,63.636,142300000.0
2009-02-24 21:27:00,63.654,63.654,63.64,63.653,91740000.0
2009-02-24 21:28:00,63.627,63.65,63.627,63.65,82510000.0
2009-02-24 21:29:00,63.645,63.664,63.637,63.639,114640000.0
2009-02-24 21:30:00,63.66,63.677,63.648,63.654,107980000.0
2009-02-24 21:31:00,63.65,63.665,63.65,63.665,117180000.0
2009-02-24 21:32:00,63.657,63.666,63.65,63.657,70350000.0
2009-02-24 21:33:00,63.675,63.675,63.649,63.659,71480000.0
2009-02-24 21:34:00,63.641,63.659,63.641,63.659,59540000.0
2009-02-24 21:35:00,63.65,63.662,63.648,63.659,143550000.0
2009-02-24 21:36:00,63.672,63.672,63.643,63.655,179660000.0
2009-02-24 21:37:00,63.643,63.658,63.64,63.648,105300000.0
2009-02-24 21:38:00,63.644,63.644,63.633,63.64,76390000.0
2009-02-24 21:39:00,63.663,63.663,63.618,63.632,88190000.0
2009-02-24 21:40:00,63.627,63.629,63.61,63.61,96600000.0
2009-02-24 21:41:00,63.615,63.632,63.606,63.608,80860000.0
2009-02-24 21:42:00,63.635,63.635,63.59,63.616,121710000.0
2009-02-24 21:43:00,63.613,63.613,63.597,63.602,139740000.0
2009-02-24 21:44:00,63.603,63.61,63.6,63.604,100020000.0
2009-02-24 21:45:00,63.629,63.629,63.594,63.594,148800000.0
2009-02-24 21:46:00,63.591,63.598,63.574,63.578,103990000.0
2009-02-24 21:47:00,63.566,63.585,63.562,63.562,87550000.0
2009-02-24 21:48:00,63.595,63.595,63.577,63.581,58390000.0
2009-02-24 21:49:00,63.57,63.584,63.57,63.584,57480000.0
2009-02-24 21:50:00,63.585,63.585,63.568,63.568,115170000.0
2009-02-24 21:51:00,63.579,63.579,63.541,63.541,76040000.0
2009-02-24 21:52:00,63.536,63.55,63.536,63.538,113370000.0
2009-02-24 21:53:00,63.549,63.578,63.549,63.578,62270000.0
2009-02-24 21:54:00,63.604,63.604,63.579,63.588,107620000.0
2009-02-24 21:55:00,63.577,63.592,63.569,63.592,85380000.0
2009-02-24 21:56:00,63.578,63.583,63.572,63.578,103290000.0
2009-02-24 21:57:00,63.594,63.594,63.573,63.593,96840000.0
2009-02-24 21:58:00,63.589,63.603,63.586,63.586,79420000.0
2009-02-24 21:59:00,63.594,63.609,63.594,63.609,69760000.0
2009-02-24 22:00:00,63.625,63.625,63.593,63.608,109580000.0
2009-02-24 22:01:00,63.606,63.615,63.601,63.606,93220000.0
2009-02-24 22:02:00,63.614,63.616,63.604,63.608,101100000.0
2009-02-24 22:03:00,63.625,63.625,63.604,63.604,71710000.0
2009-02-24 22:04:00,63.613,63.626,63.613,63.618,9660000.0
2009-02-24 22:05:00,63.62,63.62,63.606,63.615,106320000.0
2009-02-24 22:06:00,63.628,63.628,63.603,63.624,77160000.0
2009-02-24 22:07:00,63.617,63.652,63.616,63.643,78760000.0
2009-02-24 22:08:00,63.653,63.656,63.642,63.656,89080000.0
2009-02-24 22:09:00,63.664,63.664,63.648,63.649,112770000.0
2009-02-24 22:10:00,63.654,63.658,63.651,63.651,43110000.0
2009-02-24 22:11:00,63.647,63.649,63.646,63.648,106640000.0
2009-02-24 22:12:00,63.658,63.664,63.652,63.664,73920000.0
2009-02-24 22:13:00,63.667,63.673,63.663,63.668,102230000.0
2009-02-24 22:14:00,63.653,63.675,63.653,63.66,95370000.0
2009-02-24 22:15:00,63.678,63.685,63.661,63.673,78060000.0
2009-02-24 22:16:00,63.665,63.665,63.65,63.657,64910000.0
2009-02-24 22:17:00,63.655,63.655,63.638,63.638,65500000.0
2009-02-24 22:18:00,63.656,63.666,63.651,63.666,122580000.0
2009-02-24 22:19:00,63.648,63.663,63.642,63.642,96410000.0
2009-02-24 22:20:00,63.641,63.647,63.625,63.636,112750000.0
2009-02-24 22:21:00,63.653,63.653,63.633,63.636,130560000.0
2009-02-24 22:22:00,63.644,63.646,63.634,63.634,144330000.0
2009-02-24 22:23:00,63.635,63.642,63.631,63.631,71130000.0
2009-02-24 22:24:00,63.644,63.644,63.63,63.63,109250000.0
2009-02-24 22:25:00,63.632,63.637,63.63,63.635,96660000.0
2009-02-24 22:26:00,63.646,63.647,63.638,63.639,72290000.0
2009-02-24 22:27:00,63.655,63.655,63.624,63.631,80410000.0
2009-02-24 22:28:00,63.626,63.626,63.612,63.615,102550000.0
2009-02-24 22:29:00,63.614,63.618,63.608,63.616,68620000.0
2009-02-24 22:30:00,63.623,63.623,63.612,63.619,88010000.0
2009-02-24 22:31:00,63.621,63.643,63.617,63.638,83690000.0
2009-02-24 22:32:00,63.629,63.63,63.612,63.625,64080000.0
2009-02-24 22:33:00,63.643,63.643,63.605,63.605,120800000.0
2009-02-24 22:34:00,63.608,63.616,63.605,63.614,64660000.0
2009-02-24 22:35:00,63.611,63.633,63.611,63.626,73040000.0
2009-02-24 22:36:00,63.644,63.644,63.615,63.626,114270000.0
2009-02-24 22:37:00,63.617,63.626,63.613,63.626,101220000.0
2009-02-24 22:38:00,63.612,63.637,63.612,63.62,76800000.0
2009-02-24 22:39:00,63.644,63.644,63.631,63.638,86030000.0
2009-02-24 22:40:00,63.625,63.628,63.621,63.622,57770000.0
2009-02-24 22:41:00,63.626,63.634,63.622,63.628,92840000.0
2009-02-24 22:42:00,63.635,63.635,63.613,63.623,66830000.0
2009-02-24 22:43:00,63.621,63.629,63.612,63.629,92200000.0
2009-02-24 22:44:00,63.623,63.631,63.615,63.628,98530000.0
2009-02-24 22:45:00,63.645,63.645,63.623,63.623,103800000.0
2009-02-24 22:46:00,63.613,63.637,63.613,63.637,49550000.0
2009-02-24 22:47:00,63.626,63.628,63.62,63.628,49670000.0
2009-02-24 22:48:00,63.643,63.643,63.625,63.633,106770000.0
2009-02-24 22:49:00,63.626,63.635,63.622,63.635,139890000.0
2009-02-24 22:50:00,63.637,63.64,63.637,63.638,96410000.0
2009-02-24 22:51:00,63.655,63.655,63.624,63.631,89050000.0
2009-02-24 22:52:00,63.641,63.646,63.627,63.64,89250000.0
2009-02-24 22:53:00,63.632,63.641,63.629,63.634,110940000.0
2009-02-24 22:54:00,63.644,63.651,63.63,63.647,107450000.0
2009-02-24 22:55:00,63.638,63.652,63.637,63.641,84900000.0
2009-02-24 22:56:00,63.631,63.649,63.623,63.623,52330000.0
2009-02-24 22:57:00,63.632,63.632,63.602,63.602,39540000.0
2009-02-24 22:58:00,63.607,63.608,63.601,63.601,49130000.0
2009-02-24 22:59:00,63.61,63.622,63.597,63.622,83380000.0
2009-02-24 23:00:00,63.636,63.636,63.622,63.626,82840000.0
2009-02-24 23:01:00,63.634,63.638,63.63,63.63,73250000.0
2009-02-24 23:02:00,63.62,63.626,63.62,63.621,74560000.0
2009-02-24 23:03:00,63.637,63.637,63.631,63.631,57150000.0
2009-02-24 23:04:00,63.637,63.637,63.63,63.637,82910000.0
2009-02-24 23:05:00,63.628,63.655,63.619,63.655,89060000.0
2009-02-24 23:06:00,63.669,63.669,63.627,63.627,74090000.0
2009-02-24 23:08:00,63.636,63.636,63.628,63.636,76670000.0
2009-02-24 23:09:00,63.656,63.656,63.633,63.633,36660000.0
2009-02-24 23:11:00,63.622,63.625,63.622,63.625,5480000.0
2009-02-24 23:12:00,63.653,63.653,63.623,63.629,88480000.0
2009-02-24 23:13:00,63.608,63.622,63.606,63.611,32770000.0
2009-02-24 23:14:00,63.6,63.608,63.6,63.6,96600000.0
2009-02-24 23:15:00,63.622,63.624,63.6,63.6,126340000.0
2009-02-24 23:16:00,63.605,63.605,63.591,63.591,94000000.0
2009-02-24 23:17:00,63.591,63.591,63.557,63.557,63140000.0
2009-02-24 23:18:00,63.57,63.591,63.57,63.581,95560000.0
2009-02-24 23:19:00,63.553,63.558,63.538,63.54,87970000.0
2009-02-24 23:20:00,63.546,63.552,63.533,63.547,82020000.0
2009-02-24 23:21:00,63.558,63.558,63.551,63.556,34920000.0
2009-02-24 23:23:00,63.55,63.553,63.541,63.549,30470000.0
2009-02-24 23:24:00,63.564,63.564,63.551,63.551,18720000.0
2009-02-24 23:25:00,63.536,63.544,63.532,63.539,50470000.0
2009-02-24 23:26:00,63.551,63.564,63.551,63.564,47930000.0
2009-02-24 23:27:00,63.586,63.586,63.561,63.561,56770000.0
2009-02-24 23:28:00,63.564,63.564,63.548,63.548,102800000.0
2009-02-24 23:29:00,63.557,63.558,63.551,63.552,54170000.0
2009-02-24 23:30:00,63.564,63.564,63.551,63.551,46660000.0
2009-02-24 23:31:00,63.556,63.559,63.55,63.557,60480000.0
2009-02-24 23:32:00,63.549,63.556,63.549,63.549,56960000.0
2009-02-24 23:33:00,63.574,63.574,63.554,63.565,82310000.0
2009-02-24 23:34:00,63.559,63.567,63.559,63.567,68340000.0
2009-02-24 23:35:00,63.56,63.568,63.56,63.565,100030000.0
2009-02-24 23:36:00,63.583,63.583,63.563,63.563,147560000.0
2009-02-24 23:37:00,63.569,63.575,63.568,63.568,46930000.0
2009-02-24 23:38:00,63.575,63.575,63.559,63.565,48960000.0
2009-02-24 23:39:00,63.575,63.575,63.559,63.559,46230000.0
2009-02-24 23:40:00,63.548,63.556,63.545,63.556,35510000.0
2009-02-24 23:41:00,63.549,63.556,63.549,63.556,43480000.0
2009-02-24 23:42:00,63.56,63.56,63.518,63.518,14120000.0
2009-02-24 23:43:00,63.526,63.533,63.522,63.522,28230000.0
2009-02-24 23:44:00,63.527,63.529,63.526,63.529,80420000.0
2009-02-24 23:45:00,63.554,63.554,63.512,63.512,29720000.0
2009-02-24 23:46:00,63.501,63.515,63.501,63.515,60580000.0
2009-02-24 23:47:00,63.508,63.509,63.508,63.508,38360000.0
2009-02-24 23:48:00,63.526,63.526,63.501,63.501,52060000.0
2009-02-24 23:49:00,63.491,63.499,63.49,63.499,55770000.0
2009-02-24 23:50:00,63.491,63.515,63.491,63.515,88710000.0
2009-02-24 23:51:00,63.504,63.504,63.49,63.495,61290000.0
2009-02-24 23:52:00,63.486,63.488,63.485,63.486,45100000.0
2009-02-24 23:53:00,63.493,63.502,63.489,63.502,49980000.0
2009-02-24 23:54:00,63.53,63.53,63.504,63.51,18230000.0
2009-02-24 23:55:00,63.496,63.499,63.496,63.497,40460000.0
2009-02-24 23:57:00,63.516,63.516,63.492,63.492,38700000.0
2009-02-24 23:58:00,63.497,63.497,63.49,63.496,38030000.0
2009-02-24 23:59:00,63.506,63.506,63.499,63.499,118310000.0
2009-02-25 00:00:00,63.534,63.534,63.474,63.474,84180000.0
2009-02-25 00:01:00,63.462,63.468,63.462,63.466,32330000.0
2009-02-25 00:02:00,63.476,63.477,63.47,63.47,33300000.0
2009-02-25 00:03:00,63.485,63.485,63.471,63.471,44230000.0
2009-02-25 00:04:00,63.465,63.476,63.465,63.469,96030000.0
2009-02-25 00:05:00,63.475,63.479,63.471,63.479,95200000.0
2009-02-25 00:06:00,63.494,63.494,63.471,63.471,64610000.0
2009-02-25 00:07:00,63.46,63.46,63.455,63.455,61590000.0
2009-02-25 00:08:00,63.465,63.471,63.452,63.458,55820000.0
2009-02-25 00:09:00,63.452,63.453,63.439,63.439,117130000.0
2009-02-25 00:10:00,63.441,63.441,63.429,63.439,68150000.0
2009-02-25 00:11:00,63.443,63.443,63.421,63.421,82020000.0
2009-02-25 00:12:00,63.445,63.445,63.432,63.442,79260000.0
2009-02-25 00:13:00,63.454,63.473,63.454,63.473,118800000.0
2009-02-25 00:14:00,63.471,63.476,63.469,63.469,96530000.0
2009-02-25 00:15:00,63.484,63.484,63.463,63.469,82650000.0
2009-02-25 00:16:00,63.477,63.487,63.477,63.478,102120000.0
2009-02-25 00:17:00,63.489,63.503,63.489,63.497,75640000.0
2009-02-25 00:18:00,63.532,63.532,63.505,63.512,95150000.0
2009-02-25 00:19:00,63.501,63.508,63.501,63.502,81520000.0
2009-02-25 00:20:00,63.488,63.489,63.486,63.489,59660000.0
2009-02-25 00:21:00,63.516,63.516,63.496,63.496,5450000.0
2009-02-25 00:22:00,63.506,63.51,63.506,63.51,3010000.0
2009-02-25 00:23:00,63.507,63.511,63.501,63.509,85040000.0
2009-02-25 00:24:00,63.518,63.518,63.509,63.517,66930000.0
2009-02-25 00:25:00,63.509,63.518,63.502,63.502,74980000.0
2009-02-25 00:26:00,63.507,63.516,63.494,63.516,89640000.0
2009-02-25 00:27:00,63.553,63.553,63.532,63.532,73250000.0
2009-02-25 00:28:00,63.52,63.529,63.52,63.529,105470000.0
2009-02-25 00:29:00,63.512,63.531,63.502,63.524,93090000.0
2009-02-25 00:30:00,63.548,63.567,63.545,63.567,127130000.0
2009-02-25 00:31:00,63.575,63.575,63.563,63.568,85780000.0
2009-02-25 00:32:00,63.574,63.574,63.554,63.565,80210000.0
2009-02-25 00:33:00,63.577,63.577,63.562,63.568,90560000.0
2009-02-25 00:34:00,63.561,63.574,63.561,63.561,85960000.0
2009-02-25 00:36:00,63.596,63.597,63.59,63.59,24730000.0
2009-02-25 00:37:00,63.547,63.564,63.543,63.564,58610000.0
2009-02-25 00:38:00,63.562,63.589,63.562,63.584,51320000.0
2009-02-25 00:39:00,63.559,63.567,63.559,63.566,76520000.0
2009-02-25 00:40:00,63.576,63.577,63.569,63.575,91390000.0
2009-02-25 00:42:00,63.592,63.592,63.575,63.578,43210000.0
2009-02-25 00:43:00,63.565,63.569,63.565,63.569,59910000.0
2009-02-25 00:45:00,63.585,63.585,63.569,63.569,87940000.0
2009-02-25 00:47:00,63.58,63.585,63.576,63.585,76490000.0
2009-02-25 00:48:00,63.579,63.58,63.577,63.578,48680000.0
2009-02-25 00:49:00,63.559,63.574,63.559,63.574,70350000.0
2009-02-25 00:51:00,63.585,63.585,63.56,63.56,35740000.0
2009-02-25 00:52:00,63.565,63.567,63.56,63.566,56250000.0
2009-02-25 00:53:00,63.564,63.6,63.564,63.593,69240000.0
2009-02-25 00:54:00,63.545,63.545,63.539,63.539,42310000.0
2009-02-25 00:55:00,63.546,63.548,63.545,63.545,48940000.0
2009-02-25 00:57:00,63.577,63.577,63.548,63.552,94050000.0
2009-02-25 00:58:00,63.569,63.574,63.562,63.562,152200000.0
2009-02-25 00:59:00,63.551,63.557,63.55,63.557,68320000.0
2009-02-25 01:00:00,63.576,63.577,63.57,63.577,71900000.0
2009-02-25 01:01:00,63.573,63.593,63.573,63.581,28320000.0
2009-02-25 01:02:00,63.595,63.62,63.595,63.615,46560000.0
2009-02-25 01:03:00,63.598,63.604,63.594,63.599,52370000.0
2009-02-25 01:04:00,63.587,63.593,63.566,63.566,119500000.0
2009-02-25 01:05:00,63.575,63.576,63.57,63.57,77970000.0
2009-02-25 01:06:00,63.591,63.591,63.549,63.55,36580000.0
2009-02-25 01:07:00,63.536,63.541,63.513,63.513,37920000.0
2009-02-25 01:08:00,63.515,63.515,63.504,63.509,15000000.0
2009-02-25 01:09:00,63.526,63.526,63.501,63.508,64970000.0
2009-02-25 01:10:00,63.521,63.534,63.514,63.518,58470000.0
2009-02-25 01:11:00,63.511,63.518,63.511,63.517,104230000.0
2009-02-25 01:12:00,63.546,63.547,63.54,63.542,124810000.0
2009-02-25 01:13:00,63.51,63.516,63.51,63.516,53830000.0
2009-02-25 01:15:00,63.546,63.546,63.522,63.528,111490000.0
2009-02-25 01:16:00,63.522,63.529,63.52,63.527,87850000.0
2009-02-25 01:17:00,63.519,63.519,63.516,63.517,55710000.0
2009-02-25 01:18:00,63.545,63.546,63.529,63.529,44180000.0
2009-02-25 01:19:00,63.516,63.516,63.51,63.51,24270000.0
2009-02-25 01:20:00,63.501,63.506,63.492,63.506,59100000.0
2009-02-25 01:21:00,63.526,63.526,63.521,63.521,23490000.0
2009-02-25 01:22:00,63.515,63.515,63.493,63.493,32960000.0
2009-02-25 01:23:00,63.496,63.496,63.483,63.496,51770000.0
2009-02-25 01:24:00,63.498,63.498,63.489,63.489,64350000.0
2009-02-25 01:25:00,63.499,63.505,63.491,63.503,103890000.0
2009-02-25 01:26:00,63.499,63.521,63.494,63.514,59070000.0
2009-02-25 01:27:00,63.506,63.516,63.506,63.516,73960000.0
2009-02-25 01:28:00,63.513,63.533,63.513,63.528,96170000.0
2009-02-25 01:30:00,63.545,63.545,63.538,63.539,147210000.0
2009-02-25 01:31:00,63.546,63.546,63.536,63.536,121770000.0
2009-02-25 01:32:00,63.525,63.531,63.514,63.518,109760000.0
2009-02-25 01:33:00,63.534,63.534,63.504,63.532,56510000.0
2009-02-25 01:35:00,63.548,63.56,63.548,63.551,71450000.0
2009-02-25 01:36:00,63.563,63.563,63.532,63.532,69710000.0
2009-02-25 01:37:00,63.539,63.548,63.539,63.547,72900000.0
2009-02-25 01:38:00,63.556,63.563,63.545,63.557,50810000.0
2009-02-25 01:39:00,63.555,63.555,63.54,63.54,59890000.0
2009-02-25 01:40:00,63.525,63.532,63.513,63.52,53340000.0
2009-02-25 01:41:00,63.511,63.525,63.511,63.518,118920000.0
2009-02-25 01:42:00,63.545,63.545,63.521,63.521,94530000.0
2009-02-25 01:43:00,63.528,63.528,63.511,63.517,96250000.0
2009-02-25 01:44:00,63.528,63.534,63.521,63.529,82840000.0
2009-02-25 01:45:00,63.546,63.546,63.517,63.521,73920000.0
2009-02-25 01:46:00,63.511,63.525,63.511,63.52,53410000.0
2009-02-25 01:47:00,63.51,63.524,63.51,63.524,54260000.0
2009-02-25 01:48:00,63.542,63.542,63.528,63.534,6770000.0
2009-02-25 01:49:00,63.523,63.551,63.523,63.538,85330000.0
2009-02-25 01:50:00,63.552,63.581,63.552,63.575,57560000.0
2009-02-25 01:51:00,63.549,63.553,63.542,63.542,60020000.0
2009-02-25 01:52:00,63.547,63.552,63.531,63.531,72280000.0
2009-02-25 01:53:00,63.538,63.538,63.53,63.53,75640000.0
2009-02-25 01:54:00,63.552,63.552,63.506,63.512,70730000.0
2009-02-25 01:55:00,63.496,63.499,63.474,63.482,36720000.0
2009-02-25 01:56:00,63.47,63.476,63.463,63.468,66780000.0
2009-02-25 01:57:00,63.485,63.485,63.443,63.443,100280000.0
2009-02-25 01:58:00,63.429,63.432,63.42,63.42,90230000.0
2009-02-25 02:01:00,63.42,63.427,63.42,63.421,50230000.0
2009-02-25 02:02:00,63.434,63.459,63.428,63.454,111850000.0
2009-02-25 02:03:00,63.448,63.452,63.441,63.448,89610000.0
2009-02-25 02:04:00,63.466,63.484,63.466,63.484,99530000.0
2009-02-25 02:05:00,63.474,63.474,63.451,63.451,81740000.0
2009-02-25 02:06:00,63.473,63.473,63.445,63.45,76100000.0
2009-02-25 02:07:00,63.458,63.46,63.456,63.459,53130000.0
2009-02-25 02:08:00,63.449,63.462,63.449,63.457,54230000.0
2009-02-25 02:09:00,63.485,63.485,63.443,63.443,62340000.0
2009-02-25 02:10:00,63.448,63.453,63.433,63.438,88230000.0
2009-02-25 02:11:00,63.447,63.447,63.439,63.44,61780000.0
2009-02-25 02:12:00,63.455,63.455,63.441,63.447,57850000.0
2009-02-25 02:13:00,63.438,63.45,63.432,63.444,76480000.0
2009-02-25 02:14:00,63.46,63.475,63.444,63.475,75190000.0
2009-02-25 02:15:00,63.503,63.503,63.462,63.462,67360000.0
2009-02-25 02:16:00,63.45,63.465,63.45,63.452,39160000.0
2009-02-25 02:17:00,63.458,63.46,63.45,63.45,72610000.0
2009-02-25 02:18:00,63.474,63.474,63.452,63.452,97960000.0
2009-02-25 02:19:00,63.456,63.456,63.45,63.455,89260000.0
2009-02-25 02:20:00,63.437,63.447,63.437,63.441,77970000.0
2009-02-25 02:21:00,63.461,63.48,63.45,63.48,13140000.0
2009-02-25 02:22:00,63.496,63.496,63.481,63.481,61270000.0
2009-02-25 02:23:00,63.493,63.504,63.492,63.492,49770000.0
2009-02-25 02:24:00,63.514,63.514,63.475,63.475,113280000.0
2009-02-25 02:25:00,63.455,63.462,63.434,63.434,130280000.0
2009-02-25 02:26:00,63.436,63.436,63.422,63.429,55270000.0
2009-02-25 02:27:00,63.455,63.455,63.443,63.448,107790000.0
2009-02-25 02:28:00,63.457,63.457,63.434,63.441,104560000.0
2009-02-25 02:29:00,63.433,63.454,63.433,63.453,86760000.0
2009-02-25 02:30:00,63.472,63.472,63.436,63.441,64140000.0
2009-02-25 02:31:00,63.429,63.441,63.429,63.435,42060000.0
2009-02-25 02:32:00,63.443,63.456,63.415,63.415,23950000.0
2009-02-25 02:33:00,63.436,63.436,63.416,63.418,48450000.0
2009-02-25 02:34:00,63.432,63.44,63.423,63.439,25210000.0
2009-02-25 02:35:00,63.448,63.462,63.434,63.462,30390000.0
2009-02-25 02:36:00,63.456,63.456,63.434,63.449,50760000.0
2009-02-25 02:37:00,63.46,63.474,63.46,63.467,65090000.0
2009-02-25 02:38:00,63.472,63.472,63.452,63.452,108280000.0
2009-02-25 02:39:00,63.465,63.465,63.446,63.446,59100000.0
2009-02-25 02:40:00,63.435,63.447,63.435,63.447,74470000.0
2009-02-25 02:41:00,63.455,63.455,63.441,63.447,90420000.0
2009-02-25 02:42:00,63.474,63.474,63.453,63.458,123080000.0
2009-02-25 02:43:00,63.463,63.463,63.442,63.457,137430000.0
2009-02-25 02:44:00,63.471,63.474,63.459,63.467,115520000.0
2009-02-25 02:45:00,63.487,63.493,63.473,63.473,96200000.0
2009-02-25 02:46:00,63.458,63.461,63.445,63.448,59710000.0
2009-02-25 02:47:00,63.44,63.454,63.44,63.448,87090000.0
2009-02-25 02:48:00,63.459,63.467,63.451,63.467,76290000.0
2009-02-25 02:49:00,63.459,63.469,63.458,63.458,72130000.0
2009-02-25 02:50:00,63.464,63.464,63.453,63.453,67880000.0
2009-02-25 02:51:00,63.474,63.474,63.454,63.457,48770000.0
2009-02-25 02:52:00,63.441,63.445,63.386,63.393,56500000.0
2009-02-25 02:53:00,63.404,63.431,63.404,63.426,49170000.0
2009-02-25 02:54:00,63.444,63.444,63.418,63.428,121660000.0
2009-02-25 02:55:00,63.419,63.422,63.402,63.402,88920000.0
2009-02-25 02:56:00,63.406,63.406,63.385,63.39,95100000.0
2009-02-25 02:57:00,63.4,63.4,63.339,63.345,75780000.0
2009-02-25 02:58:00,63.326,63.346,63.313,63.346,73830000.0
2009-02-25 02:59:00,63.338,63.349,63.334,63.334,55650000.0
2009-02-25 03:00:00,63.354,63.354,63.322,63.322,53180000.0
2009-02-25 03:01:00,63.331,63.337,63.33,63.33,55790000.0
2009-02-25 03:02:00,63.341,63.355,63.341,63.355,92200000.0
2009-02-25 03:03:00,63.371,63.371,63.344,63.344,63000000.0
2009-02-25 03:04:00,63.347,63.347,63.338,63.338,59450000.0
2009-02-25 03:05:00,63.347,63.355,63.341,63.355,70960000.0
2009-02-25 03:06:00,63.373,63.373,63.353,63.353,74880000.0
2009-02-25 03:07:00,63.363,63.376,63.363,63.376,70120000.0
2009-02-25 03:08:00,63.364,63.374,63.352,63.374,40780000.0
2009-02-25 03:09:00,63.385,63.385,63.362,63.37,69120000.0
2009-02-25 03:10:00,63.376,63.377,63.368,63.376,93750000.0
2009-02-25 03:11:00,63.366,63.377,63.351,63.351,80420000.0
2009-02-25 03:12:00,63.378,63.378,63.284,63.305,75620000.0
2009-02-25 03:13:00,63.292,63.292,63.236,63.264,14330000.0
2009-02-25 03:14:00,63.255,63.265,63.234,63.255,72740000.0
2009-02-25 03:15:00,63.274,63.274,63.252,63.264,7720000.0
2009-02-25 03:16:00,63.254,63.27,63.254,63.268,11470000.0
2009-02-25 03:17:00,63.265,63.265,63.176,63.178,93270000.0
2009-02-25 03:18:00,63.192,63.192,63.15,63.172,72010000.0
2009-02-25 03:19:00,63.155,63.172,63.152,63.172,9110000.0
2009-02-25 03:20:00,63.171,63.177,63.17,63.17,62700000.0
2009-02-25 03:21:00,63.203,63.203,63.177,63.183,108890000.0
2009-02-25 03:22:00,63.188,63.205,63.182,63.195,88600000.0
2009-02-25 03:23:00,63.187,63.193,63.184,63.189,71630000.0
2009-02-25 03:24:00,63.229,63.229,63.181,63.181,10740000.0
2009-02-25 03:25:00,63.188,63.192,63.174,63.186,98550000.0
2009-02-25 03:26:00,63.177,63.184,63.166,63.184,90320000.0
2009-02-25 03:27:00,63.212,63.212,63.192,63.2,71200000.0
2009-02-25 03:28:00,63.187,63.189,63.187,63.189,2640000.0
2009-02-25 03:29:00,63.198,63.205,63.198,63.202,39200000.0
2009-02-25 03:30:00,63.216,63.216,63.193,63.201,73360000.0
2009-02-25 03:32:00,63.193,63.223,63.193,63.223,85520000.0
2009-02-25 03:33:00,63.215,63.229,63.199,63.225,70270000.0
2009-02-25 03:34:00,63.225,63.225,63.2,63.2,9770000.0
2009-02-25 03:35:00,63.187,63.202,63.183,63.196,97120000.0
2009-02-25 03:36:00,63.171,63.171,63.143,63.143,75720000.0
2009-02-25 03:37:00,63.149,63.149,63.139,63.139,71780000.0
2009-02-25 03:38:00,63.143,63.143,63.122,63.122,51880000.0
2009-02-25 03:39:00,63.145,63.145,63.115,63.126,55920000.0
2009-02-25 03:40:00,63.117,63.124,63.111,63.12,58010000.0
2009-02-25 03:42:00,63.145,63.145,63.117,63.129,59050000.0
2009-02-25 03:43:00,63.122,63.143,63.116,63.143,58410000.0
2009-02-25 03:44:00,63.157,63.157,63.151,63.156,67310000.0
2009-02-25 03:45:00,63.174,63.174,63.153,63.153,73040000.0
2009-02-25 03:46:00,63.157,63.157,63.148,63.149,66890000.0
2009-02-25 03:47:00,63.139,63.144,63.133,63.14,38200000.0
2009-02-25 03:48:00,63.166,63.166,63.144,63.151,64170000.0
2009-02-25 03:49:00,63.139,63.148,63.139,63.139,88980000.0
2009-02-25 03:50:00,63.137,63.173,63.137,63.173,83540000.0
2009-02-25 03:51:00,63.168,63.169,63.167,63.169,63610000.0
2009-02-25 03:53:00,63.146,63.182,63.146,63.182,94930000.0
2009-02-25 03:54:00,63.203,63.207,63.194,63.207,76750000.0
2009-02-25 03:55:00,63.215,63.215,63.203,63.207,75390000.0
2009-02-25 03:56:00,63.216,63.216,63.193,63.193,73890000.0
2009-02-25 03:57:00,63.215,63.215,63.175,63.179,55170000.0
2009-02-25 03:58:00,63.175,63.193,63.175,63.193,62490000.0
2009-02-25 03:59:00,63.187,63.193,63.176,63.179,52900000.0
2009-02-25 04:00:00,63.197,63.197,63.164,63.193,110910000.0
2009-02-25 04:01:00,63.189,63.21,63.181,63.206,100240000.0
2009-02-25 04:02:00,63.223,63.223,63.193,63.208,104340000.0
2009-02-25 04:03:00,63.18,63.192,63.172,63.172,85850000.0
2009-02-25 04:04:00,63.178,63.179,63.169,63.179,79170000.0
2009-02-25 04:05:00,63.197,63.197,63.182,63.187,63290000.0
2009-02-25 04:06:00,63.204,63.204,63.183,63.189,58010000.0
2009-02-25 04:07:00,63.206,63.206,63.191,63.204,64480000.0
2009-02-25 04:08:00,63.19,63.198,63.19,63.19,90530000.0
2009-02-25 04:09:00,63.222,63.222,63.195,63.218,68690000.0
2009-02-25 04:10:00,63.196,63.21,63.184,63.192,65690000.0
2009-02-25 04:11:00,63.197,63.205,63.189,63.197,79270000.0
2009-02-25 04:12:00,63.215,63.215,63.192,63.199,75020000.0
2009-02-25 04:13:00,63.191,63.205,63.191,63.204,74640000.0
2009-02-25 04:14:00,63.188,63.199,63.188,63.199,40680000.0
2009-02-25 04:15:00,63.224,63.224,63.196,63.196,69570000.0
2009-02-25 04:16:00,63.195,63.195,63.179,63.179,94440000.0
2009-02-25 04:17:00,63.195,63.213,63.195,63.205,93920000.0
2009-02-25 04:18:00,63.203,63.203,63.184,63.184,72750000.0
2009-02-25 04:19:00,63.182,63.193,63.176,63.193,8870000.0
2009-02-25 04:20:00,63.186,63.187,63.171,63.187,55810000.0
2009-02-25 04:21:00,63.196,63.196,63.173,63.179,54740000.0
2009-02-25 04:22:00,63.184,63.184,63.156,63.162,63450000.0
2009-02-25 04:23:00,63.149,63.17,63.149,63.167,97960000.0
2009-02-25 04:24:00,63.171,63.171,63.144,63.147,68390000.0
2009-02-25 04:25:00,63.166,63.166,63.152,63.157,63680000.0
2009-02-25 04:26:00,63.142,63.164,63.142,63.15,69460000.0
2009-02-25 04:27:00,63.182,63.182,63.162,63.162,74340000.0
2009-02-25 04:28:00,63.169,63.176,63.164,63.175,73920000.0
2009-02-25 04:29:00,63.168,63.169,63.166,63.169,38790000.0
2009-02-25 04:30:00,63.183,63.183,63.158,63.17,73200000.0
2009-02-25 04:31:00,63.158,63.163,63.142,63.148,96630000.0
2009-02-25 04:32:00,63.166,63.175,63.145,63.175,93840000.0
2009-02-25 04:33:00,63.166,63.166,63.153,63.159,73540000.0
2009-02-25 04:34:00,63.161,63.161,63.155,63.155,3010000.0
2009-02-25 04:35:00,63.162,63.162,63.151,63.157,69110000.0
2009-02-25 04:36:00,63.174,63.174,63.155,63.172,51910000.0
2009-02-25 04:37:00,63.158,63.164,63.152,63.163,63080000.0
2009-02-25 04:38:00,63.175,63.175,63.163,63.168,57600000.0
2009-02-25 04:39:00,63.185,63.185,63.164,63.174,125080000.0
2009-02-25 04:40:00,63.18,63.219,63.18,63.213,96270000.0
2009-02-25 04:41:00,63.221,63.227,63.211,63.211,106800000.0
2009-02-25 04:42:00,63.243,63.243,63.216,63.243,77300000.0
2009-02-25 04:43:00,63.261,63.313,63.261,63.313,71350000.0
2009-02-25 04:44:00,63.312,63.312,63.287,63.299,58970000.0
2009-02-25 04:45:00,63.31,63.32,63.293,63.3,51450000.0
2009-02-25 04:46:00,63.312,63.322,63.303,63.318,70410000.0
2009-02-25 04:47:00,63.328,63.34,63.314,63.321,99320000.0
2009-02-25 04:48:00,63.324,63.332,63.312,63.318,62180000.0
2009-02-25 04:49:00,63.335,63.335,63.321,63.335,65920000.0
2009-02-25 04:50:00,63.323,63.341,63.323,63.337,75730000.0
2009-02-25 04:51:00,63.328,63.383,63.328,63.366,81200000.0
2009-02-25 04:52:00,63.382,63.421,63.371,63.404,78590000.0
2009-02-25 04:53:00,63.411,63.539,63.396,63.539,43390000.0
2009-02-25 04:54:00,63.516,63.534,63.468,63.486,66520000.0
2009-02-25 04:55:00,63.477,63.537,63.477,63.524,103550000.0
2009-02-25 04:56:00,63.548,63.609,63.534,63.558,92090000.0
2009-02-25 04:57:00,63.572,63.572,63.543,63.552,70360000.0
2009-02-25 04:58:00,63.545,63.556,63.534,63.536,21320000.0
2009-02-25 04:59:00,63.523,63.53,63.511,63.518,31630000.0
2009-02-25 05:00:00,63.534,63.534,63.507,63.512,75070000.0
2009-02-25 05:01:00,63.505,63.505,63.487,63.503,31750000.0
2009-02-25 05:02:00,63.512,63.541,63.506,63.541,64120000.0
2009-02-25 05:03:00,63.539,63.544,63.526,63.537,43420000.0
2009-02-25 05:04:00,63.516,63.529,63.502,63.502,53530000.0
2009-02-25 05:05:00,63.487,63.505,63.476,63.489,52860000.0
2009-02-25 05:06:00,63.494,63.505,63.48,63.505,82840000.0
2009-02-25 05:07:00,63.498,63.501,63.489,63.501,62160000.0
2009-02-25 05:08:00,63.496,63.503,63.492,63.503,42920000.0
2009-02-25 05:09:00,63.495,63.502,63.491,63.491,44770000.0
2009-02-25 05:10:00,63.496,63.52,63.494,63.52,17900000.0
2009-02-25 05:11:00,63.528,63.544,63.528,63.531,32370000.0
2009-02-25 05:12:00,63.539,63.539,63.506,63.521,106140000.0
2009-02-25 05:13:00,63.486,63.495,63.46,63.471,35600000.0
2009-02-25 05:14:00,63.454,63.483,63.446,63.451,40500000.0
2009-02-25 05:15:00,63.465,63.465,63.362,63.362,113200000.0
2009-02-25 05:16:00,63.352,63.358,63.324,63.354,81720000.0
2009-02-25 05:17:00,63.36,63.384,63.36,63.384,34590000.0
2009-02-25 05:18:00,63.415,63.415,63.393,63.393,38420000.0
2009-02-25 05:19:00,63.384,63.412,63.384,63.412,50860000.0
2009-02-25 05:20:00,63.41,63.423,63.405,63.41,98640000.0
2009-02-25 05:21:00,63.413,63.413,63.377,63.377,89820000.0
2009-02-25 05:22:00,63.384,63.384,63.345,63.345,73000000.0
2009-02-25 05:23:00,63.363,63.389,63.35,63.389,63490000.0
2009-02-25 05:24:00,63.401,63.401,63.375,63.381,50240000.0
2009-02-25 05:25:00,63.372,63.382,63.362,63.367,108770000.0
2009-02-25 05:26:00,63.359,63.375,63.359,63.375,74600000.0
2009-02-25 05:27:00,63.383,63.383,63.361,63.361,80050000.0
2009-02-25 05:28:00,63.374,63.41,63.374,63.398,76220000.0
2009-02-25 05:29:00,63.409,63.413,63.401,63.408,124150000.0
2009-02-25 05:30:00,63.423,63.423,63.404,63.404,87180000.0
2009-02-25 05:31:00,63.406,63.407,63.399,63.399,79590000.0
2009-02-25 05:32:00,63.411,63.433,63.404,63.422,95770000.0
2009-02-25 05:33:00,63.446,63.449,63.425,63.446,72380000.0
2009-02-25 05:34:00,63.462,63.47,63.443,63.466,90020000.0
2009-02-25 05:35:00,63.474,63.474,63.453,63.46,82200000.0
2009-02-25 05:36:00,63.471,63.471,63.436,63.449,62930000.0
2009-02-25 05:37:00,63.438,63.443,63.43,63.443,101410000.0
2009-02-25 05:38:00,63.428,63.444,63.428,63.437,72570000.0
2009-02-25 05:39:00,63.452,63.452,63.425,63.438,82660000.0
2009-02-25 05:40:00,63.429,63.438,63.399,63.404,71880000.0
2009-02-25 05:41:00,63.42,63.444,63.407,63.444,65460000.0
2009-02-25 05:42:00,63.436,63.436,63.416,63.427,83030000.0
2009-02-25 05:43:00,63.417,63.425,63.413,63.418,75920000.0
2009-02-25 05:44:00,63.412,63.422,63.404,63.404,94560000.0
2009-02-25 05:45:00,63.426,63.426,63.404,63.416,93480000.0
2009-02-25 05:46:00,63.4,63.422,63.394,63.394,128570000.0
2009-02-25 05:47:00,63.398,63.409,63.387,63.392,87920000.0
2009-02-25 05:48:00,63.414,63.414,63.393,63.407,70750000.0
2009-02-25 05:49:00,63.396,63.397,63.389,63.397,93890000.0
2009-02-25 05:50:00,63.406,63.406,63.362,63.362,97040000.0
2009-02-25 05:51:00,63.384,63.384,63.357,63.361,72390000.0
2009-02-25 05:52:00,63.37,63.407,63.37,63.398,28360000.0
2009-02-25 05:53:00,63.415,63.417,63.411,63.417,56850000.0
2009-02-25 05:54:00,63.426,63.426,63.405,63.411,55380000.0
2009-02-25 05:55:00,63.402,63.414,63.402,63.41,87240000.0
2009-02-25 05:56:00,63.404,63.43,63.404,63.417,95220000.0
2009-02-25 05:57:00,63.44,63.44,63.414,63.42,109170000.0
2009-02-25 05:58:00,63.408,63.429,63.404,63.409,44770000.0
2009-02-25 05:59:00,63.396,63.411,63.379,63.391,61680000.0
2009-02-25 06:00:00,63.405,63.405,63.379,63.396,85410000.0
2009-02-25 06:01:00,63.395,63.399,63.371,63.371,89000000.0
2009-02-25 06:02:00,63.386,63.429,63.386,63.424,35910000.0
2009-02-25 06:03:00,63.388,63.388,63.348,63.353,85860000.0
2009-02-25 06:04:00,63.359,63.374,63.359,63.367,51830000.0
2009-02-25 06:05:00,63.358,63.37,63.352,63.367,79950000.0
2009-02-25 06:06:00,63.382,63.382,63.346,63.36,74860000.0
2009-02-25 06:07:00,63.366,63.366,63.349,63.365,37650000.0
2009-02-25 06:08:00,63.36,63.367,63.36,63.361,60180000.0
2009-02-25 06:09:00,63.372,63.372,63.344,63.356,69540000.0
2009-02-25 06:10:00,63.342,63.342,63.321,63.331,41680000.0
2009-02-25 06:11:00,63.343,63.368,63.343,63.365,49410000.0
2009-02-25 06:12:00,63.384,63.384,63.358,63.368,97060000.0
2009-02-25 06:13:00,63.373,63.373,63.351,63.351,92610000.0
2009-02-25 06:14:00,63.355,63.355,63.334,63.34,150560000.0
2009-02-25 06:15:00,63.365,63.365,63.352,63.357,72030000.0
2009-02-25 06:16:00,63.366,63.366,63.353,63.358,72230000.0
2009-02-25 06:17:00,63.353,63.377,63.353,63.377,31760000.0
2009-02-25 06:18:00,63.386,63.386,63.374,63.374,43920000.0
2009-02-25 06:19:00,63.353,63.367,63.353,63.367,54380000.0
2009-02-25 06:20:00,63.357,63.372,63.344,63.359,126340000.0
2009-02-25 06:21:00,63.363,63.363,63.342,63.342,77500000.0
2009-02-25 06:22:00,63.352,63.364,63.343,63.354,31360000.0
2009-02-25 06:23:00,63.356,63.356,63.35,63.35,43920000.0
2009-02-25 06:24:00,63.362,63.362,63.334,63.334,15620000.0
2009-02-25 06:25:00,63.337,63.337,63.333,63.333,61890000.0
2009-02-25 06:26:00,63.344,63.373,63.344,63.365,56310000.0
2009-02-25 06:27:00,63.349,63.357,63.333,63.338,106060000.0
2009-02-25 06:28:00,63.345,63.345,63.332,63.344,140120000.0
2009-02-25 06:29:00,63.349,63.364,63.344,63.35,57490000.0
2009-02-25 06:30:00,63.375,63.375,63.352,63.374,115830000.0
2009-02-25 06:31:00,63.372,63.383,63.366,63.383,115460000.0
2009-02-25 06:32:00,63.369,63.372,63.354,63.368,97030000.0
2009-02-25 06:33:00,63.355,63.363,63.35,63.35,59900000.0
2009-02-25 06:34:00,63.359,63.368,63.353,63.365,44630000.0
2009-02-25 06:35:00,63.362,63.381,63.351,63.351,26290000.0
2009-02-25 06:36:00,63.365,63.365,63.341,63.341,47280000.0
2009-02-25 06:37:00,63.353,63.405,63.353,63.405,25070000.0
2009-02-25 06:38:00,63.385,63.439,63.385,63.439,32380000.0
2009-02-25 06:39:00,63.436,63.439,63.415,63.426,50520000.0
2009-02-25 06:40:00,63.444,63.444,63.423,63.443,70730000.0
2009-02-25 06:41:00,63.444,63.451,63.426,63.446,107580000.0
2009-02-25 06:42:00,63.435,63.435,63.419,63.419,67320000.0
2009-02-25 06:43:00,63.447,63.498,63.438,63.493,77530000.0
2009-02-25 06:44:00,63.491,63.503,63.483,63.498,89100000.0
2009-02-25 06:45:00,63.5,63.5,63.455,63.466,135980000.0
2009-02-25 06:46:00,63.466,63.482,63.453,63.482,154450000.0
2009-02-25 06:47:00,63.469,63.55,63.469,63.489,121350000.0
2009-02-25 06:48:00,63.505,63.514,63.485,63.514,117200000.0
2009-02-25 06:49:00,63.525,63.559,63.508,63.554,62930000.0
2009-02-25 06:50:00,63.566,63.579,63.55,63.573,87720000.0
2009-02-25 06:51:00,63.541,63.574,63.506,63.506,86940000.0
2009-02-25 06:52:00,63.508,63.529,63.499,63.523,71710000.0
2009-02-25 06:53:00,63.528,63.536,63.505,63.533,69570000.0
2009-02-25 06:54:00,63.565,63.578,63.54,63.566,53320000.0
2009-02-25 06:55:00,63.581,63.581,63.533,63.539,62120000.0
2009-02-25 06:56:00,63.528,63.552,63.525,63.552,56650000.0
2009-02-25 06:57:00,63.553,63.553,63.535,63.538,120800000.0
2009-02-25 06:58:00,63.55,63.574,63.545,63.574,100670000.0
2009-02-25 06:59:00,63.573,63.598,63.532,63.535,97610000.0
2009-02-25 07:00:00,63.545,63.545,63.524,63.545,90300000.0
2009-02-25 07:01:00,63.537,63.543,63.498,63.512,78460000.0
2009-02-25 07:02:00,63.475,63.487,63.453,63.453,60630000.0
2009-02-25 07:03:00,63.473,63.473,63.411,63.429,54420000.0
2009-02-25 07:04:00,63.44,63.463,63.44,63.44,63150000.0
2009-02-25 07:05:00,63.446,63.46,63.426,63.446,90850000.0
2009-02-25 07:06:00,63.478,63.478,63.438,63.452,64670000.0
2009-02-25 07:07:00,63.462,63.488,63.455,63.486,64930000.0
2009-02-25 07:08:00,63.497,63.521,63.486,63.515,80760000.0
2009-02-25 07:09:00,63.509,63.518,63.495,63.501,73440000.0
2009-02-25 07:10:00,63.509,63.516,63.502,63.516,81070000.0
2009-02-25 07:11:00,63.51,63.525,63.503,63.519,40310000.0
2009-02-25 07:12:00,63.505,63.505,63.484,63.504,72910000.0
2009-02-25 07:13:00,63.494,63.494,63.481,63.489,106900000.0
2009-02-25 07:14:00,63.493,63.493,63.475,63.488,95680000.0
2009-02-25 07:15:00,63.489,63.503,63.482,63.482,72830000.0
2009-02-25 07:16:00,63.479,63.479,63.468,63.476,13750000.0
2009-02-25 07:17:00,63.481,63.495,63.481,63.495,95480000.0
2009-02-25 07:18:00,63.525,63.525,63.481,63.481,94890000.0
2009-02-25 07:19:00,63.473,63.486,63.466,63.486,150750000.0
2009-02-25 07:20:00,63.479,63.485,63.472,63.478,76970000.0
2009-02-25 07:21:00,63.505,63.505,63.487,63.49,70060000.0
2009-02-25 07:22:00,63.503,63.503,63.486,63.499,31080000.0
2009-02-25 07:23:00,63.489,63.491,63.473,63.479,43470000.0
2009-02-25 07:24:00,63.504,63.504,63.473,63.473,56320000.0
2009-02-25 07:25:00,63.482,63.521,63.482,63.515,125550000.0
2009-02-25 07:26:00,63.516,63.525,63.512,63.525,78360000.0
2009-02-25 07:27:00,63.552,63.552,63.51,63.519,30920000.0
2009-02-25 07:28:00,63.507,63.511,63.493,63.493,40650000.0
2009-02-25 07:29:00,63.517,63.529,63.502,63.522,12260000.0
2009-02-25 07:30:00,63.561,63.561,63.518,63.55,60660000.0
2009-02-25 07:31:00,63.536,63.536,63.529,63.529,62930000.0
2009-02-25 07:32:00,63.538,63.54,63.536,63.537,113620000.0
2009-02-25 07:33:00,63.563,63.563,63.525,63.525,142210000.0
2009-02-25 07:34:00,63.534,63.562,63.534,63.548,59070000.0
2009-02-25 07:35:00,63.555,63.556,63.523,63.54,118320000.0
2009-02-25 07:36:00,63.565,63.569,63.536,63.567,110340000.0
2009-02-25 07:37:00,63.567,63.567,63.551,63.557,88980000.0
2009-02-25 07:38:00,63.566,63.566,63.552,63.565,55810000.0
2009-02-25 07:39:00,63.593,63.593,63.564,63.569,45200000.0
2009-02-25 07:40:00,63.563,63.581,63.563,63.578,23720000.0
2009-02-25 07:41:00,63.578,63.639,63.578,63.624,52460000.0
2009-02-25 07:42:00,63.642,63.649,63.616,63.639,31210000.0
2009-02-25 07:43:00,63.649,63.655,63.636,63.655,32760000.0
2009-02-25 07:44:00,63.655,63.707,63.655,63.705,52480000.0
2009-02-25 07:45:00,63.709,63.709,63.66,63.678,71860000.0
2009-02-25 07:46:00,63.644,63.655,63.595,63.595,108900000.0
2009-02-25 07:47:00,63.605,63.632,63.595,63.632,63770000.0
2009-02-25 07:48:00,63.628,63.645,63.613,63.63,68700000.0
2009-02-25 07:49:00,63.595,63.619,63.579,63.583,99470000.0
2009-02-25 07:50:00,63.589,63.603,63.578,63.603,138000000.0
2009-02-25 07:51:00,63.61,63.61,63.576,63.585,140860000.0
2009-02-25 07:52:00,63.579,63.593,63.576,63.584,120560000.0
2009-02-25 07:53:00,63.587,63.608,63.584,63.607,101230000.0
2009-02-25 07:54:00,63.616,63.616,63.596,63.608,63850000.0
2009-02-25 07:55:00,63.598,63.605,63.591,63.591,88870000.0
2009-02-25 07:56:00,63.598,63.605,63.59,63.599,77760000.0
2009-02-25 07:57:00,63.613,63.613,63.592,63.597,72620000.0
2009-02-25 07:58:00,63.617,63.622,63.605,63.609,75070000.0
2009-02-25 07:59:00,63.596,63.6,63.577,63.596,56360000.0
2009-02-25 08:00:00,63.631,63.631,63.576,63.576,55300000.0
2009-02-25 08:01:00,63.578,63.593,63.56,63.577,53600000.0
2009-02-25 08:02:00,63.543,63.585,63.543,63.585,116590000.0
2009-02-25 08:03:00,63.581,63.596,63.561,63.561,97710000.0
2009-02-25 08:04:00,63.577,63.581,63.565,63.569,95070000.0
2009-02-25 08:05:00,63.564,63.594,63.564,63.594,85050000.0
2009-02-25 08:06:00,63.586,63.587,63.555,63.587,78440000.0
2009-02-25 08:07:00,63.578,63.594,63.566,63.594,53030000.0
2009-02-25 08:08:00,63.617,63.632,63.598,63.626,62330000.0
2009-02-25 08:09:00,63.588,63.6,63.576,63.581,65370000.0
2009-02-25 08:10:00,63.588,63.588,63.541,63.553,91430000.0
2009-02-25 08:11:00,63.559,63.559,63.518,63.53,69230000.0
2009-02-25 08:12:00,63.554,63.554,63.497,63.504,64410000.0
2009-02-25 08:13:00,63.507,63.524,63.504,63.508,77080000.0
2009-02-25 08:14:00,63.498,63.514,63.479,63.491,82190000.0
2009-02-25 08:15:00,63.523,63.523,63.487,63.508,71370000.0
2009-02-25 08:16:00,63.478,63.497,63.474,63.482,45380000.0
2009-02-25 08:17:00,63.473,63.494,63.473,63.481,67660000.0
2009-02-25 08:18:00,63.509,63.511,63.488,63.49,103470000.0
2009-02-25 08:19:00,63.497,63.514,63.492,63.492,94250000.0
2009-02-25 08:20:00,63.501,63.52,63.498,63.516,68600000.0
2009-02-25 08:21:00,63.523,63.523,63.521,63.521,2820000.0
2009-02-25 08:22:00,63.491,63.512,63.491,63.501,45240000.0
2009-02-25 08:23:00,63.507,63.522,63.504,63.515,54150000.0
2009-02-25 08:24:00,63.504,63.524,63.493,63.524,108030000.0
2009-02-25 08:25:00,63.523,63.542,63.515,63.535,86190000.0
2009-02-25 08:26:00,63.528,63.552,63.523,63.547,70550000.0
2009-02-25 08:27:00,63.529,63.553,63.522,63.546,43700000.0
2009-02-25 08:28:00,63.535,63.551,63.52,63.527,48350000.0
2009-02-25 08:29:00,63.52,63.526,63.515,63.515,77010000.0
2009-02-25 08:30:00,63.542,63.542,63.516,63.532,123240000.0
2009-02-25 08:31:00,63.538,63.538,63.501,63.501,96660000.0
2009-02-25 08:32:00,63.49,63.501,63.485,63.489,121850000.0
2009-02-25 08:33:00,63.51,63.51,63.455,63.455,81050000.0
2009-02-25 08:34:00,63.46,63.478,63.447,63.475,104140000.0
2009-02-25 08:35:00,63.445,63.461,63.434,63.446,54140000.0
2009-02-25 08:36:00,63.448,63.448,63.378,63.4,89440000.0
2009-02-25 08:37:00,63.413,63.413,63.389,63.389,57390000.0
2009-02-25 08:38:00,63.418,63.441,63.406,63.425,73490000.0
2009-02-25 08:39:00,63.463,63.463,63.433,63.433,61160000.0
2009-02-25 08:40:00,63.405,63.429,63.38,63.386,89480000.0
2009-02-25 08:41:00,63.408,63.423,63.402,63.413,114220000.0
2009-02-25 08:42:00,63.413,63.426,63.395,63.399,137520000.0
2009-02-25 08:43:00,63.416,63.42,63.401,63.418,81080000.0
2009-02-25 08:44:00,63.424,63.424,63.377,63.4,84360000.0
2009-02-25 08:45:00,63.43,63.442,63.409,63.431,119150000.0
2009-02-25 08:46:00,63.446,63.452,63.433,63.438,107840000.0
2009-02-25 08:47:00,63.434,63.436,63.423,63.435,122590000.0
2009-02-25 08:48:00,63.454,63.454,63.427,63.428,61710000.0
2009-02-25 08:49:00,63.418,63.43,63.406,63.416,72780000.0
2009-02-25 08:50:00,63.418,63.427,63.411,63.427,59020000.0
2009-02-25 08:51:00,63.453,63.453,63.426,63.429,142010000.0
2009-02-25 08:52:00,63.421,63.437,63.421,63.428,185790000.0
2009-02-25 08:53:00,63.429,63.434,63.405,63.419,102370000.0
2009-02-25 08:54:00,63.422,63.422,63.395,63.403,73680000.0
2009-02-25 08:55:00,63.408,63.423,63.401,63.419,90590000.0
2009-02-25 08:56:00,63.407,63.417,63.393,63.394,99830000.0
2009-02-25 08:57:00,63.431,63.431,63.345,63.345,74910000.0
2009-02-25 08:58:00,63.33,63.362,63.326,63.347,128170000.0
2009-02-25 08:59:00,63.363,63.377,63.351,63.351,134540000.0
2009-02-25 09:00:00,63.362,63.362,63.327,63.351,94100000.0
2009-02-25 09:01:00,63.342,63.342,63.269,63.274,149640000.0
2009-02-25 09:02:00,63.272,63.315,63.266,63.293,95640000.0
2009-02-25 09:03:00,63.326,63.326,63.258,63.258,92570000.0
2009-02-25 09:04:00,63.264,63.264,63.22,63.248,60540000.0
2009-02-25 09:05:00,63.268,63.268,63.249,63.249,61340000.0
2009-02-25 09:06:00,63.274,63.28,63.263,63.28,107980000.0
2009-02-25 09:07:00,63.28,63.28,63.253,63.271,72070000.0
2009-02-25 09:08:00,63.245,63.262,63.238,63.249,108610000.0
2009-02-25 09:09:00,63.295,63.295,63.247,63.247,63600000.0
2009-02-25 09:10:00,63.254,63.254,63.241,63.241,101230000.0
2009-02-25 09:11:00,63.249,63.261,63.246,63.256,83640000.0
2009-02-25 09:12:00,63.272,63.308,63.271,63.297,103480000.0
2009-02-25 09:13:00,63.304,63.304,63.285,63.293,87780000.0
2009-02-25 09:14:00,63.304,63.304,63.288,63.293,81460000.0
2009-02-25 09:15:00,63.31,63.319,63.295,63.31,69710000.0
2009-02-25 09:16:00,63.324,63.324,63.306,63.31,104670000.0
2009-02-25 09:17:00,63.3,63.32,63.297,63.3,90620000.0
2009-02-25 09:18:00,63.322,63.322,63.292,63.292,108850000.0
2009-02-25 09:19:00,63.304,63.344,63.304,63.329,73550000.0
2009-02-25 09:20:00,63.335,63.349,63.328,63.33,19620000.0
2009-02-25 09:21:00,63.358,63.362,63.323,63.338,106190000.0
2009-02-25 09:22:00,63.357,63.374,63.351,63.357,72490000.0
2009-02-25 09:23:00,63.362,63.365,63.335,63.354,80590000.0
2009-02-25 09:24:00,63.353,63.353,63.315,63.346,91810000.0
2009-02-25 09:25:00,63.318,63.328,63.309,63.314,100800000.0
2009-02-25 09:26:00,63.307,63.332,63.307,63.311,46730000.0
2009-02-25 09:27:00,63.331,63.331,63.304,63.325,106300000.0
2009-02-25 09:28:00,63.315,63.321,63.304,63.315,63090000.0
2009-02-25 09:29:00,63.332,63.332,63.311,63.326,100070000.0
2009-02-25 09:30:00,63.355,63.359,63.329,63.356,92750000.0
2009-02-25 09:31:00,63.35,63.385,63.349,63.373,77690000.0
2009-02-25 09:32:00,63.372,63.41,63.372,63.403,61170000.0
2009-02-25 09:33:00,63.447,63.461,63.416,63.461,62310000.0
2009-02-25 09:34:00,63.466,63.526,63.466,63.505,125330000.0
2009-02-25 09:35:00,63.495,63.518,63.47,63.482,100770000.0
2009-02-25 09:36:00,63.471,63.477,63.44,63.44,108030000.0
2009-02-25 09:37:00,63.448,63.458,63.405,63.405,124590000.0
2009-02-25 09:38:00,63.417,63.421,63.402,63.419,124750000.0
2009-02-25 09:39:00,63.43,63.44,63.414,63.44,72220000.0
2009-02-25 09:40:00,63.425,63.468,63.425,63.468,122030000.0
2009-02-25 09:41:00,63.469,63.48,63.448,63.448,87780000.0
2009-02-25 09:42:00,63.462,63.462,63.421,63.431,69230000.0
2009-02-25 09:43:00,63.439,63.454,63.433,63.449,89350000.0
2009-02-25 09:44:00,63.442,63.454,63.442,63.445,106420000.0
2009-02-25 09:45:00,63.463,63.467,63.435,63.447,68510000.0
2009-02-25 09:46:00,63.44,63.517,63.44,63.515,95920000.0
2009-02-25 09:47:00,63.507,63.522,63.486,63.513,87190000.0
2009-02-25 09:48:00,63.528,63.537,63.493,63.493,60030000.0
2009-02-25 09:49:00,63.495,63.504,63.458,63.466,114540000.0
2009-02-25 09:50:00,63.466,63.482,63.438,63.439,64630000.0
2009-02-25 09:51:00,63.462,63.483,63.451,63.462,72790000.0
2009-02-25 09:52:00,63.454,63.479,63.454,63.477,107110000.0
2009-02-25 09:53:00,63.473,63.498,63.464,63.497,100090000.0
2009-02-25 09:54:00,63.521,63.537,63.498,63.505,76500000.0
2009-02-25 09:55:00,63.513,63.513,63.493,63.508,87650000.0
2009-02-25 09:56:00,63.499,63.528,63.495,63.511,60510000.0
2009-02-25 09:57:00,63.534,63.549,63.506,63.54,93660000.0
2009-02-25 09:58:00,63.565,63.57,63.546,63.554,68840000.0
2009-02-25 09:59:00,63.573,63.618,63.573,63.602,99090000.0
2009-02-25 10:00:00,63.594,63.599,63.583,63.583,100760000.0
2009-02-25 10:01:00,63.595,63.595,63.576,63.587,112140000.0
2009-02-25 10:02:00,63.579,63.6,63.57,63.595,49270000.0
2009-02-25 10:03:00,63.604,63.604,63.574,63.587,54510000.0
2009-02-25 10:04:00,63.581,63.602,63.581,63.581,116520000.0
2009-02-25 10:05:00,63.587,63.593,63.571,63.579,138280000.0
2009-02-25 10:06:00,63.602,63.602,63.574,63.574,97950000.0
2009-02-25 10:07:00,63.581,63.601,63.548,63.555,98010000.0
2009-02-25 10:08:00,63.565,63.565,63.528,63.528,95020000.0
2009-02-25 10:09:00,63.553,63.553,63.512,63.536,101680000.0
2009-02-25 10:10:00,63.524,63.541,63.513,63.527,110240000.0
2009-02-25 10:11:00,63.543,63.543,63.525,63.535,85910000.0
2009-02-25 10:12:00,63.564,63.572,63.54,63.572,48180000.0
2009-02-25 10:13:00,63.552,63.59,63.552,63.577,38300000.0
2009-02-25 10:14:00,63.59,63.59,63.55,63.569,51000000.0
2009-02-25 10:15:00,63.585,63.585,63.543,63.543,83970000.0
2009-02-25 10:16:00,63.552,63.58,63.552,63.567,77140000.0
2009-02-25 10:17:00,63.576,63.6,63.552,63.6,76420000.0
2009-02-25 10:18:00,63.593,63.593,63.557,63.583,77990000.0
2009-02-25 10:19:00,63.568,63.568,63.528,63.547,55690000.0
2009-02-25 10:20:00,63.518,63.525,63.486,63.486,87540000.0
2009-02-25 10:21:00,63.506,63.506,63.462,63.482,82530000.0
2009-02-25 10:22:00,63.476,63.48,63.454,63.474,68080000.0
2009-02-25 10:23:00,63.483,63.498,63.465,63.493,75790000.0
2009-02-25 10:24:00,63.504,63.504,63.459,63.48,69900000.0
2009-02-25 10:25:00,63.435,63.449,63.416,63.426,32120000.0
2009-02-25 10:26:00,63.423,63.469,63.423,63.465,77450000.0
2009-02-25 10:27:00,63.456,63.456,63.375,63.375,67860000.0
2009-02-25 10:28:00,63.383,63.383,63.349,63.382,89680000.0
2009-02-25 10:29:00,63.377,63.438,63.377,63.413,31430000.0
2009-02-25 10:30:00,63.462,63.494,63.432,63.432,92540000.0
2009-02-25 10:31:00,63.44,63.449,63.417,63.435,118850000.0
2009-02-25 10:32:00,63.427,63.432,63.406,63.425,99300000.0
2009-02-25 10:33:00,63.425,63.435,63.395,63.413,66120000.0
2009-02-25 10:34:00,63.446,63.468,63.424,63.464,101890000.0
2009-02-25 10:35:00,63.46,63.496,63.452,63.487,81740000.0
2009-02-25 10:36:00,63.505,63.505,63.457,63.477,80340000.0
2009-02-25 10:37:00,63.443,63.489,63.443,63.483,35160000.0
2009-02-25 10:38:00,63.475,63.492,63.47,63.473,39020000.0
2009-02-25 10:39:00,63.507,63.507,63.451,63.465,29940000.0
2009-02-25 10:40:00,63.452,63.475,63.452,63.475,19950000.0
2009-02-25 10:41:00,63.452,63.48,63.446,63.451,54400000.0
2009-02-25 10:42:00,63.444,63.458,63.417,63.441,48550000.0
2009-02-25 10:43:00,63.439,63.453,63.391,63.41,55140000.0
2009-02-25 10:44:00,63.411,63.431,63.394,63.431,104670000.0
2009-02-25 10:45:00,63.442,63.442,63.403,63.411,52380000.0
2009-02-25 10:46:00,63.434,63.434,63.416,63.418,48210000.0
2009-02-25 10:47:00,63.425,63.432,63.413,63.428,57560000.0
2009-02-25 10:48:00,63.461,63.466,63.415,63.457,54530000.0
2009-02-25 10:49:00,63.444,63.489,63.444,63.469,81340000.0
2009-02-25 10:50:00,63.48,63.509,63.474,63.482,75540000.0
2009-02-25 10:51:00,63.506,63.517,63.478,63.512,110400000.0
2009-02-25 10:52:00,63.499,63.528,63.493,63.514,150270000.0
2009-02-25 10:53:00,63.495,63.542,63.495,63.54,44150000.0
2009-02-25 10:54:00,63.532,63.532,63.485,63.485,48210000.0
2009-02-25 10:55:00,63.487,63.51,63.483,63.487,44900000.0
2009-02-25 10:56:00,63.48,63.516,63.477,63.515,37820000.0
2009-02-25 10:57:00,63.512,63.512,63.476,63.497,45160000.0
2009-02-25 10:58:00,63.473,63.481,63.444,63.444,13750000.0
2009-02-25 10:59:00,63.457,63.473,63.437,63.473,28180000.0
2009-02-25 11:00:00,63.457,63.47,63.437,63.44,79480000.0
2009-02-25 11:01:00,63.459,63.459,63.427,63.43,34390000.0
2009-02-25 11:02:00,63.423,63.45,63.418,63.428,57650000.0
2009-02-25 11:03:00,63.414,63.44,63.394,63.416,38180000.0
2009-02-25 11:04:00,63.424,63.44,63.399,63.44,53880000.0
2009-02-25 11:05:00,63.433,63.437,63.385,63.427,55250000.0
2009-02-25 11:06:00,63.412,63.415,63.353,63.363,84090000.0
2009-02-25 11:07:00,63.351,63.365,63.331,63.331,57330000.0
2009-02-25 11:08:00,63.337,63.358,63.321,63.321,45600000.0
2009-02-25 11:09:00,63.34,63.343,63.315,63.343,41140000.0
2009-02-25 11:10:00,63.352,63.378,63.331,63.378,18220000.0
2009-02-25 11:11:00,63.378,63.378,63.337,63.366,36760000.0
2009-02-25 11:12:00,63.374,63.381,63.354,63.376,100920000.0
2009-02-25 11:13:00,63.396,63.402,63.368,63.388,35250000.0
2009-02-25 11:14:00,63.382,63.409,63.372,63.372,35590000.0
2009-02-25 11:15:00,63.384,63.387,63.348,63.373,113370000.0
2009-02-25 11:16:00,63.345,63.38,63.345,63.351,83590000.0
2009-02-25 11:17:00,63.386,63.386,63.342,63.342,33730000.0
2009-02-25 11:18:00,63.378,63.385,63.342,63.383,32990000.0
2009-02-25 11:19:00,63.386,63.396,63.361,63.366,44770000.0
2009-02-25 11:20:00,63.35,63.39,63.343,63.367,95280000.0
2009-02-25 11:21:00,63.394,63.394,63.344,63.354,92650000.0
2009-02-25 11:22:00,63.369,63.393,63.368,63.393,71560000.0
2009-02-25 11:23:00,63.397,63.402,63.382,63.402,62170000.0
2009-02-25 11:24:00,63.397,63.409,63.37,63.391,55580000.0
2009-02-25 11:25:00,63.379,63.423,63.379,63.423,119570000.0
2009-02-25 11:26:00,63.393,63.426,63.393,63.408,70340000.0
2009-02-25 11:27:00,63.425,63.432,63.404,63.424,78610000.0
2009-02-25 11:28:00,63.436,63.447,63.406,63.444,82430000.0
2009-02-25 11:29:00,63.475,63.478,63.422,63.439,122600000.0
2009-02-25 11:30:00,63.449,63.487,63.429,63.45,101200000.0
2009-02-25 11:31:00,63.461,63.473,63.439,63.465,84110000.0
2009-02-25 11:32:00,63.481,63.482,63.455,63.482,94120000.0
2009-02-25 11:33:00,63.48,63.491,63.453,63.46,78440000.0
2009-02-25 11:34:00,63.479,63.492,63.454,63.477,91570000.0
2009-02-25 11:35:00,63.441,63.466,63.441,63.466,79850000.0
2009-02-25 11:36:00,63.492,63.492,63.469,63.487,66790000.0
2009-02-25 11:37:00,63.483,63.483,63.458,63.483,92580000.0
2009-02-25 11:38:00,63.471,63.499,63.463,63.473,65880000.0
2009-02-25 11:39:00,63.483,63.483,63.456,63.478,88950000.0
2009-02-25 11:40:00,63.468,63.47,63.437,63.444,78350000.0
2009-02-25 11:41:00,63.461,63.461,63.429,63.439,77020000.0
2009-02-25 11:42:00,63.469,63.469,63.418,63.431,89220000.0
2009-02-25 11:43:00,63.429,63.429,63.377,63.386,71490000.0
2009-02-25 11:44:00,63.394,63.394,63.355,63.384,96590000.0
2009-02-25 11:45:00,63.413,63.413,63.394,63.405,92660000.0
2009-02-25 11:46:00,63.399,63.421,63.395,63.415,125280000.0
2009-02-25 11:47:00,63.389,63.403,63.384,63.403,84370000.0
2009-02-25 11:48:00,63.41,63.41,63.366,63.373,68960000.0
2009-02-25 11:49:00,63.364,63.39,63.364,63.368,95140000.0
2009-02-25 11:50:00,63.378,63.39,63.368,63.386,98350000.0
2009-02-25 11:51:00,63.38,63.403,63.38,63.397,79970000.0
2009-02-25 11:52:00,63.388,63.413,63.377,63.413,22450000.0
2009-02-25 11:53:00,63.413,63.413,63.376,63.397,56350000.0
2009-02-25 11:54:00,63.402,63.402,63.363,63.363,58320000.0
2009-02-25 11:55:00,63.372,63.372,63.339,63.349,90550000.0
2009-02-25 11:56:00,63.313,63.336,63.282,63.292,98840000.0
2009-02-25 11:57:00,63.315,63.324,63.287,63.324,112540000.0
2009-02-25 11:58:00,63.3,63.384,63.3,63.379,45680000.0
2009-02-25 11:59:00,63.358,63.397,63.356,63.356,57230000.0
2009-02-25 12:00:00,63.385,63.452,63.37,63.413,83280000.0
2009-02-25 12:01:00,63.44,63.444,63.41,63.418,87480000.0
2009-02-25 12:02:00,63.425,63.443,63.398,63.398,35230000.0
2009-02-25 12:03:00,63.417,63.421,63.396,63.415,80650000.0
2009-02-25 12:04:00,63.402,63.431,63.396,63.426,54770000.0
2009-02-25 12:05:00,63.428,63.432,63.406,63.425,73190000.0
2009-02-25 12:06:00,63.411,63.411,63.374,63.391,76170000.0
2009-02-25 12:07:00,63.404,63.404,63.353,63.359,35820000.0
2009-02-25 12:08:00,63.382,63.382,63.304,63.304,54690000.0
2009-02-25 12:09:00,63.326,63.33,63.286,63.33,66820000.0
2009-02-25 12:10:00,63.323,63.38,63.323,63.354,37940000.0
2009-02-25 12:11:00,63.346,63.36,63.326,63.36,51670000.0
2009-02-25 12:12:00,63.364,63.364,63.325,63.347,92650000.0
2009-02-25 12:13:00,63.359,63.381,63.348,63.381,101380000.0
2009-02-25 12:14:00,63.363,63.377,63.336,63.336,166650000.0
2009-02-25 12:15:00,63.372,63.372,63.326,63.354,75790000.0
2009-02-25 12:16:00,63.33,63.337,63.33,63.337,68920000.0
2009-02-25 12:17:00,63.349,63.37,63.344,63.357,27090000.0
2009-02-25 12:18:00,63.362,63.362,63.337,63.349,47660000.0
2009-02-25 12:19:00,63.34,63.359,63.334,63.334,56890000.0
2009-02-25 12:20:00,63.314,63.378,63.314,63.356,126130000.0
2009-02-25 12:21:00,63.395,63.407,63.376,63.378,80970000.0
2009-02-25 12:22:00,63.37,63.399,63.37,63.377,35870000.0
2009-02-25 12:23:00,63.393,63.401,63.373,63.373,43170000.0
2009-02-25 12:24:00,63.4,63.414,63.392,63.404,16720000.0
2009-02-25 12:25:00,63.401,63.401,63.377,63.381,66620000.0
2009-02-25 12:26:00,63.372,63.394,63.372,63.394,54780000.0
2009-02-25 12:27:00,63.418,63.418,63.382,63.382,113530000.0
2009-02-25 12:28:00,63.402,63.402,63.369,63.395,131130000.0
2009-02-25 12:29:00,63.376,63.391,63.36,63.376,60150000.0
2009-02-25 12:30:00,63.386,63.386,63.337,63.358,114310000.0
2009-02-25 12:31:00,63.375,63.398,63.356,63.388,111730000.0
2009-02-25 12:32:00,63.368,63.412,63.368,63.412,93970000.0
2009-02-25 12:33:00,63.43,63.43,63.375,63.375,67070000.0
2009-02-25 12:34:00,63.379,63.394,63.374,63.377,44180000.0
2009-02-25 12:35:00,63.37,63.392,63.37,63.388,26780000.0
2009-02-25 12:36:00,63.405,63.405,63.387,63.398,58830000.0
2009-02-25 12:37:00,63.395,63.402,63.383,63.399,28780000.0
2009-02-25 12:38:00,63.39,63.414,63.382,63.382,38110000.0
2009-02-25 12:39:00,63.407,63.433,63.388,63.433,52910000.0
2009-02-25 12:40:00,63.4,63.426,63.389,63.407,74650000.0
2009-02-25 12:41:00,63.4,63.424,63.4,63.409,104970000.0
2009-02-25 12:42:00,63.424,63.424,63.395,63.396,64740000.0
2009-02-25 12:43:00,63.407,63.423,63.402,63.423,73650000.0
2009-02-25 12:44:00,63.433,63.433,63.406,63.426,96980000.0
2009-02-25 12:45:00,63.44,63.44,63.402,63.413,122600000.0
2009-02-25 12:46:00,63.428,63.431,63.411,63.411,144700000.0
2009-02-25 12:47:00,63.41,63.41,63.384,63.39,120490000.0
2009-02-25 12:48:00,63.407,63.407,63.358,63.377,106100000.0
2009-02-25 12:49:00,63.36,63.378,63.354,63.358,64000000.0
2009-02-25 12:50:00,63.371,63.386,63.371,63.386,92530000.0
2009-02-25 12:51:00,63.411,63.411,63.365,63.384,78670000.0
2009-02-25 12:52:00,63.376,63.376,63.345,63.345,73740000.0
2009-02-25 12:53:00,63.357,63.36,63.326,63.334,72850000.0
2009-02-25 12:54:00,63.364,63.364,63.327,63.347,57770000.0
2009-02-25 12:55:00,63.343,63.371,63.343,63.371,64960000.0
2009-02-25 12:56:00,63.367,63.381,63.351,63.363,51580000.0
2009-02-25 12:57:00,63.39,63.39,63.342,63.359,118860000.0
2009-02-25 12:58:00,63.344,63.372,63.344,63.372,91040000.0
2009-02-25 12:59:00,63.35,63.414,63.35,63.404,101470000.0
2009-02-25 13:00:00,63.448,63.466,63.382,63.401,85860000.0
2009-02-25 13:01:00,63.38,63.38,63.318,63.35,78480000.0
2009-02-25 13:02:00,63.349,63.349,63.287,63.309,59390000.0
2009-02-25 13:03:00,63.299,63.31,63.278,63.305,62210000.0
2009-02-25 13:04:00,63.321,63.35,63.318,63.35,64940000.0
2009-02-25 13:05:00,63.332,63.346,63.278,63.278,84650000.0
2009-02-25 13:06:00,63.299,63.299,63.254,63.254,65980000.0
2009-02-25 13:07:00,63.234,63.241,63.214,63.238,68670000.0
2009-02-25 13:08:00,63.233,63.258,63.233,63.253,84560000.0
2009-02-25 13:09:00,63.291,63.291,63.224,63.224,75590000.0
2009-02-25 13:10:00,63.225,63.234,63.223,63.227,77770000.0
2009-02-25 13:11:00,63.241,63.265,63.232,63.265,39770000.0
2009-02-25 13:12:00,63.25,63.26,63.207,63.207,70240000.0
2009-02-25 13:13:00,63.185,63.198,63.139,63.171,95380000.0
2009-02-25 13:14:00,63.162,63.181,63.162,63.17,96430000.0
2009-02-25 13:15:00,63.177,63.177,63.144,63.157,81650000.0
2009-02-25 13:16:00,63.156,63.179,63.156,63.179,6190000.0
2009-02-25 13:17:00,63.16,63.183,63.14,63.183,68320000.0
2009-02-25 13:18:00,63.193,63.193,63.124,63.125,63710000.0
2009-02-25 13:19:00,63.125,63.125,63.106,63.109,81090000.0
2009-02-25 13:20:00,63.119,63.132,63.113,63.128,77000000.0
2009-02-25 13:21:00,63.169,63.173,63.139,63.173,77180000.0
2009-02-25 13:22:00,63.173,63.199,63.173,63.19,43920000.0
2009-02-25 13:23:00,63.209,63.212,63.195,63.2,74470000.0
2009-02-25 13:24:00,63.232,63.234,63.213,63.234,103480000.0
2009-02-25 13:25:00,63.23,63.254,63.228,63.254,94680000.0
2009-02-25 13:26:00,63.263,63.263,63.25,63.26,77250000.0
2009-02-25 13:27:00,63.279,63.279,63.244,63.264,12590000.0
2009-02-25 13:28:00,63.261,63.276,63.261,63.276,148780000.0
2009-02-25 13:29:00,63.285,63.285,63.271,63.271,76170000.0
2009-02-25 13:30:00,63.286,63.286,63.263,63.263,73090000.0
2009-02-25 13:31:00,63.263,63.263,63.255,63.259,26170000.0
2009-02-25 13:32:00,63.267,63.267,63.261,63.261,45910000.0
2009-02-25 13:33:00,63.283,63.283,63.247,63.253,51360000.0
2009-02-25 13:34:00,63.227,63.244,63.216,63.216,123950000.0
2009-02-25 13:35:00,63.208,63.219,63.194,63.202,73930000.0
2009-02-25 13:36:00,63.211,63.211,63.145,63.145,34370000.0
2009-02-25 13:37:00,63.149,63.164,63.134,63.164,45390000.0
2009-02-25 13:38:00,63.166,63.18,63.165,63.173,13330000.0
2009-02-25 13:39:00,63.194,63.211,63.183,63.192,63610000.0
2009-02-25 13:40:00,63.194,63.216,63.194,63.216,61500000.0
2009-02-25 13:41:00,63.222,63.233,63.213,63.226,108240000.0
2009-02-25 13:42:00,63.218,63.232,63.215,63.229,133940000.0
2009-02-25 13:43:00,63.226,63.234,63.212,63.212,55950000.0
2009-02-25 13:44:00,63.215,63.215,63.193,63.193,113390000.0
2009-02-25 13:45:00,63.214,63.214,63.119,63.119,106910000.0
2009-02-25 13:46:00,63.114,63.119,63.086,63.098,85650000.0
2009-02-25 13:47:00,63.089,63.103,63.075,63.078,56510000.0
2009-02-25 13:48:00,63.1,63.1,63.056,63.082,39700000.0
2009-02-25 13:49:00,63.088,63.115,63.055,63.055,30000000.0
2009-02-25 13:50:00,63.06,63.086,63.048,63.085,50710000.0
2009-02-25 13:51:00,63.104,63.104,63.082,63.087,24710000.0
2009-02-25 13:52:00,63.103,63.142,63.094,63.142,36620000.0
2009-02-25 13:53:00,63.145,63.169,63.145,63.156,50470000.0
2009-02-25 13:54:00,63.183,63.183,63.158,63.182,64500000.0
2009-02-25 13:55:00,63.168,63.19,63.163,63.17,105460000.0
2009-02-25 13:56:00,63.172,63.172,63.14,63.141,64160000.0
2009-02-25 13:57:00,63.154,63.163,63.142,63.163,70350000.0
2009-02-25 13:58:00,63.16,63.179,63.152,63.175,99170000.0
2009-02-25 13:59:00,63.166,63.178,63.137,63.159,124290000.0
2009-02-25 14:00:00,63.173,63.173,63.145,63.152,150920000.0
2009-02-25 14:01:00,63.155,63.162,63.135,63.155,117530000.0
2009-02-25 14:02:00,63.165,63.176,63.147,63.147,106610000.0
2009-02-25 14:03:00,63.165,63.165,63.14,63.14,56900000.0
2009-02-25 14:04:00,63.145,63.151,63.132,63.147,90280000.0
2009-02-25 14:05:00,63.134,63.139,63.116,63.122,82320000.0
2009-02-25 14:06:00,63.138,63.162,63.123,63.162,76490000.0
2009-02-25 14:07:00,63.15,63.161,63.144,63.144,67130000.0
2009-02-25 14:08:00,63.148,63.156,63.127,63.145,47210000.0
2009-02-25 14:09:00,63.144,63.144,63.12,63.12,65950000.0
2009-02-25 14:10:00,63.135,63.141,63.121,63.125,54450000.0
2009-02-25 14:11:00,63.137,63.163,63.127,63.163,126610000.0
2009-02-25 14:12:00,63.181,63.181,63.161,63.161,92420000.0
2009-02-25 14:13:00,63.17,63.174,63.163,63.167,103190000.0
2009-02-25 14:14:00,63.166,63.211,63.166,63.211,84570000.0
2009-02-25 14:15:00,63.226,63.226,63.204,63.204,75510000.0
2009-02-25 14:16:00,63.208,63.224,63.204,63.217,56640000.0
2009-02-25 14:17:00,63.204,63.252,63.204,63.252,58520000.0
2009-02-25 14:18:00,63.27,63.292,63.249,63.292,62760000.0
2009-02-25 14:19:00,63.305,63.305,63.282,63.282,95660000.0
2009-02-25 14:20:00,63.285,63.291,63.273,63.281,70590000.0
2009-02-25 14:21:00,63.284,63.284,63.239,63.24,65200000.0
2009-02-25 14:22:00,63.22,63.243,63.22,63.235,75580000.0
2009-02-25 14:23:00,63.249,63.261,63.245,63.245,74650000.0
2009-02-25 14:24:00,63.263,63.263,63.234,63.256,79370000.0
2009-02-25 14:25:00,63.24,63.252,63.232,63.248,39030000.0
2009-02-25 14:26:00,63.246,63.253,63.223,63.223,74320000.0
2009-02-25 14:27:00,63.243,63.243,63.209,63.209,100120000.0
2009-02-25 14:28:00,63.202,63.22,63.191,63.191,90110000.0
2009-02-25 14:29:00,63.195,63.195,63.176,63.187,74950000.0
2009-02-25 14:30:00,63.208,63.239,63.199,63.239,15660000.0
2009-02-25 14:31:00,63.231,63.262,63.231,63.262,13000000.0
2009-02-25 14:32:00,63.266,63.268,63.248,63.248,11500000.0
2009-02-25 14:33:00,63.233,63.233,63.194,63.194,8660000.0
2009-02-25 14:34:00,63.2,63.2,63.167,63.167,12970000.0
2009-02-25 14:35:00,63.158,63.158,63.137,63.137,12400000.0
2009-02-25 14:36:00,63.15,63.15,63.133,63.146,9770000.0
2009-02-25 14:37:00,63.165,63.175,63.159,63.164,12400000.0
2009-02-25 14:38:00,63.183,63.183,63.157,63.157,10250000.0
2009-02-25 14:39:00,63.179,63.186,63.169,63.18,11910000.0
2009-02-25 14:40:00,63.177,63.2,63.177,63.195,7740000.0
2009-02-25 14:41:00,63.203,63.203,63.179,63.183,10190000.0
2009-02-25 14:42:00,63.202,63.202,63.183,63.186,8640000.0
2009-02-25 14:43:00,63.182,63.201,63.182,63.198,16040000.0
2009-02-25 14:44:00,63.186,63.192,63.184,63.192,12850000.0
2009-02-25 14:45:00,63.208,63.208,63.184,63.196,20280000.0
2009-02-25 14:46:00,63.184,63.193,63.184,63.185,11650000.0
2009-02-25 14:47:00,63.174,63.185,63.173,63.173,8830000.0
2009-02-25 14:48:00,63.186,63.195,63.177,63.195,12060000.0
2009-02-25 14:49:00,63.183,63.194,63.167,63.167,14870000.0
2009-02-25 14:50:00,63.181,63.181,63.171,63.174,15400000.0
2009-02-25 14:51:00,63.185,63.19,63.168,63.19,16710000.0
2009-02-25 14:52:00,63.175,63.189,63.168,63.179,12660000.0
2009-02-25 14:53:00,63.164,63.17,63.158,63.158,13750000.0
2009-02-25 14:54:00,63.173,63.182,63.169,63.179,13220000.0
2009-02-25 14:55:00,63.182,63.182,63.158,63.169,15850000.0
2009-02-25 14:56:00,63.192,63.194,63.162,63.192,16000000.0
2009-02-25 14:57:00,63.222,63.222,63.196,63.2,14450000.0
2009-02-25 14:58:00,63.225,63.231,63.225,63.226,11690000.0
2009-02-25 14:59:00,63.215,63.254,63.215,63.254,16600000.0
2009-02-25 15:00:00,63.25,63.25,63.214,63.214,11120000.0
2009-02-25 15:01:00,63.221,63.221,63.204,63.215,11500000.0
2009-02-25 15:02:00,63.197,63.199,63.191,63.198,15810000.0
2009-02-25 15:03:00,63.21,63.214,63.201,63.208,21260000.0
2009-02-25 15:04:00,63.199,63.255,63.199,63.247,21630000.0
2009-02-25 15:05:00,63.264,63.28,63.255,63.277,16610000.0
2009-02-25 15:06:00,63.29,63.312,63.283,63.309,10710000.0
2009-02-25 15:07:00,63.295,63.301,63.29,63.297,20140000.0
2009-02-25 15:08:00,63.288,63.294,63.263,63.277,18640000.0
2009-02-25 15:09:00,63.27,63.27,63.241,63.26,18290000.0
2009-02-25 15:10:00,63.24,63.254,63.24,63.247,106680000.0
2009-02-25 15:11:00,63.26,63.276,63.257,63.276,69290000.0
2009-02-25 15:12:00,63.285,63.285,63.256,63.256,115050000.0
2009-02-25 15:13:00,63.253,63.27,63.249,63.267,129650000.0
2009-02-25 15:14:00,63.284,63.306,63.284,63.306,101460000.0
2009-02-25 15:15:00,63.307,63.307,63.289,63.289,111220000.0
2009-02-25 15:16:00,63.269,63.273,63.246,63.271,71210000.0
2009-02-25 15:17:00,63.276,63.299,63.267,63.267,29400000.0
2009-02-25 15:18:00,63.289,63.293,63.263,63.283,41030000.0
2009-02-25 15:19:00,63.255,63.256,63.223,63.237,95850000.0
2009-02-25 15:20:00,63.218,63.237,63.216,63.227,91000000.0
2009-02-25 15:21:00,63.259,63.283,63.244,63.283,76010000.0
2009-02-25 15:22:00,63.275,63.279,63.263,63.275,111740000.0
2009-02-25 15:23:00,63.282,63.318,63.274,63.318,103340000.0
2009-02-25 15:24:00,63.336,63.336,63.298,63.309,82840000.0
2009-02-25 15:25:00,63.313,63.313,63.281,63.284,93340000.0
2009-02-25 15:26:00,63.289,63.301,63.285,63.291,105300000.0
2009-02-25 15:27:00,63.314,63.314,63.277,63.277,51030000.0
2009-02-25 15:28:00,63.28,63.29,63.269,63.275,115340000.0
2009-02-25 15:29:00,63.276,63.282,63.26,63.265,88010000.0
2009-02-25 15:30:00,63.278,63.28,63.243,63.278,62110000.0
2009-02-25 15:31:00,63.269,63.275,63.252,63.265,112390000.0
2009-02-25 15:32:00,63.278,63.285,63.272,63.277,100530000.0
2009-02-25 15:33:00,63.299,63.32,63.287,63.306,99000000.0
2009-02-25 15:34:00,63.296,63.322,63.295,63.322,106620000.0
2009-02-25 15:35:00,63.316,63.326,63.315,63.326,84580000.0
2009-02-25 15:36:00,63.341,63.341,63.286,63.291,58700000.0
2009-02-25 15:37:00,63.273,63.279,63.258,63.274,59630000.0
2009-02-25 15:38:00,63.266,63.333,63.266,63.313,76050000.0
2009-02-25 15:39:00,63.348,63.348,63.301,63.307,79850000.0
2009-02-25 15:40:00,63.288,63.303,63.283,63.283,83380000.0
2009-02-25 15:41:00,63.286,63.286,63.257,63.264,51610000.0
2009-02-25 15:42:00,63.273,63.273,63.226,63.234,55890000.0
2009-02-25 15:43:00,63.242,63.281,63.232,63.281,107380000.0
2009-02-25 15:44:00,63.286,63.286,63.264,63.269,90650000.0
2009-02-25 15:45:00,63.284,63.284,63.272,63.272,70040000.0
2009-02-25 15:46:00,63.272,63.273,63.262,63.272,44180000.0
2009-02-25 15:47:00,63.274,63.284,63.271,63.275,45350000.0
2009-02-25 15:48:00,63.3,63.3,63.268,63.274,72950000.0
2009-02-25 15:49:00,63.277,63.3,63.273,63.281,127670000.0
2009-02-25 15:50:00,63.291,63.311,63.291,63.292,100310000.0
2009-02-25 15:51:00,63.341,63.341,63.302,63.302,108830000.0
2009-02-25 15:52:00,63.308,63.313,63.295,63.313,86090000.0
2009-02-25 15:53:00,63.3,63.318,63.3,63.308,99650000.0
2009-02-25 15:54:00,63.323,63.323,63.304,63.313,55590000.0
2009-02-25 15:55:00,63.308,63.321,63.301,63.316,93760000.0
2009-02-25 15:56:00,63.326,63.342,63.315,63.342,50930000.0
2009-02-25 15:57:00,63.354,63.354,63.328,63.352,64150000.0
2009-02-25 15:58:00,63.378,63.402,63.362,63.402,53640000.0
2009-02-25 15:59:00,63.405,63.443,63.4,63.4,81900000.0
2009-02-25 16:00:00,63.43,63.43,63.387,63.391,123080000.0
2009-02-25 16:01:00,63.381,63.412,63.381,63.412,145580000.0
2009-02-25 16:02:00,63.421,63.421,63.382,63.421,79540000.0
2009-02-25 16:03:00,63.432,63.436,63.402,63.423,88490000.0
2009-02-25 16:04:00,63.426,63.469,63.419,63.438,121380000.0
2009-02-25 16:05:00,63.445,63.454,63.421,63.43,110570000.0
2009-02-25 16:06:00,63.463,63.463,63.436,63.436,118930000.0
2009-02-25 16:07:00,63.442,63.463,63.442,63.463,68930000.0
2009-02-25 16:08:00,63.438,63.45,63.425,63.436,75070000.0
2009-02-25 16:09:00,63.453,63.459,63.435,63.435,55760000.0
2009-02-25 16:10:00,63.449,63.488,63.449,63.488,148640000.0
2009-02-25 16:11:00,63.476,63.512,63.476,63.512,182990000.0
2009-02-25 16:12:00,63.517,63.534,63.503,63.524,104620000.0
2009-02-25 16:13:00,63.526,63.557,63.52,63.552,70670000.0
2009-02-25 16:14:00,63.528,63.528,63.489,63.518,87900000.0
2009-02-25 16:15:00,63.525,63.525,63.457,63.46,95100000.0
2009-02-25 16:16:00,63.445,63.482,63.445,63.482,79390000.0
2009-02-25 16:17:00,63.482,63.482,63.444,63.463,129420000.0
2009-02-25 16:18:00,63.479,63.479,63.452,63.47,133230000.0
2009-02-25 16:19:00,63.449,63.469,63.449,63.451,98250000.0
2009-02-25 16:20:00,63.457,63.475,63.45,63.468,138240000.0
2009-02-25 16:21:00,63.482,63.483,63.453,63.455,95330000.0
2009-02-25 16:22:00,63.469,63.476,63.454,63.454,91770000.0
2009-02-25 16:23:00,63.46,63.481,63.458,63.459,59250000.0
2009-02-25 16:24:00,63.489,63.489,63.451,63.462,60030000.0
2009-02-25 16:25:00,63.463,63.469,63.452,63.452,113650000.0
2009-02-25 16:26:00,63.459,63.471,63.451,63.451,68840000.0
2009-02-25 16:27:00,63.468,63.469,63.443,63.443,101620000.0
2009-02-25 16:28:00,63.455,63.48,63.455,63.48,62890000.0
2009-02-25 16:29:00,63.473,63.476,63.432,63.432,104630000.0
2009-02-25 16:30:00,63.451,63.465,63.433,63.465,81140000.0
2009-02-25 16:31:00,63.458,63.475,63.446,63.475,103500000.0
2009-02-25 16:32:00,63.466,63.469,63.44,63.44,87260000.0
2009-02-25 16:33:00,63.459,63.467,63.413,63.441,76330000.0
2009-02-25 16:34:00,63.437,63.479,63.437,63.454,71460000.0
2009-02-25 16:35:00,63.471,63.471,63.436,63.442,112420000.0
2009-02-25 16:36:00,63.469,63.469,63.428,63.431,89870000.0
2009-02-25 16:37:00,63.416,63.43,63.402,63.429,102660000.0
2009-02-25 16:38:00,63.415,63.442,63.385,63.4,74170000.0
2009-02-25 16:39:00,63.41,63.41,63.375,63.384,12110000.0
2009-02-25 16:40:00,63.404,63.419,63.389,63.389,104210000.0
2009-02-25 16:41:00,63.382,63.406,63.382,63.386,79680000.0
2009-02-25 16:42:00,63.427,63.44,63.386,63.44,76800000.0
2009-02-25 16:43:00,63.459,63.481,63.455,63.467,98280000.0
2009-02-25 16:44:00,63.475,63.479,63.456,63.479,111600000.0
2009-02-25 16:45:00,63.487,63.487,63.448,63.454,45080000.0
2009-02-25 16:46:00,63.425,63.425,63.367,63.367,97560000.0
2009-02-25 16:47:00,63.36,63.36,63.313,63.328,75340000.0
2009-02-25 16:48:00,63.341,63.341,63.281,63.292,98750000.0
2009-02-25 16:49:00,63.315,63.347,63.308,63.323,90910000.0
2009-02-25 16:50:00,63.33,63.354,63.32,63.337,76220000.0
2009-02-25 16:51:00,63.346,63.356,63.325,63.327,64310000.0
2009-02-25 16:52:00,63.348,63.358,63.328,63.35,67970000.0
2009-02-25 16:53:00,63.366,63.373,63.353,63.373,117090000.0
2009-02-25 16:54:00,63.392,63.392,63.362,63.364,96770000.0
2009-02-25 16:55:00,63.373,63.397,63.362,63.376,109440000.0
2009-02-25 16:56:00,63.367,63.383,63.359,63.366,130880000.0
2009-02-25 16:57:00,63.391,63.391,63.343,63.348,142920000.0
2009-02-25 16:58:00,63.361,63.361,63.337,63.348,70640000.0
2009-02-25 16:59:00,63.348,63.352,63.338,63.34,111770000.0
2009-02-25 17:00:00,63.353,63.353,63.29,63.309,78910000.0
2009-02-25 17:01:00,63.299,63.332,63.299,63.332,72520000.0
2009-02-25 17:02:00,63.317,63.331,63.305,63.32,83820000.0
2009-02-25 17:03:00,63.325,63.325,63.285,63.288,100440000.0
2009-02-25 17:04:00,63.273,63.273,63.232,63.243,72280000.0
2009-02-25 17:05:00,63.236,63.236,63.161,63.161,90450000.0
2009-02-25 17:06:00,63.174,63.174,63.137,63.141,80100000.0
2009-02-25 17:07:00,63.158,63.176,63.114,63.114,62930000.0
2009-02-25 17:08:00,63.123,63.17,63.123,63.133,119780000.0
2009-02-25 17:09:00,63.164,63.168,63.108,63.168,63040000.0
2009-02-25 17:10:00,63.159,63.189,63.152,63.152,85050000.0
2009-02-25 17:11:00,63.168,63.239,63.168,63.232,116880000.0
2009-02-25 17:12:00,63.229,63.251,63.219,63.222,90490000.0
2009-02-25 17:13:00,63.213,63.232,63.203,63.203,78460000.0
2009-02-25 17:14:00,63.22,63.229,63.21,63.21,89220000.0
2009-02-25 17:15:00,63.22,63.22,63.166,63.197,54350000.0
2009-02-25 17:16:00,63.191,63.22,63.187,63.197,89140000.0
2009-02-25 17:17:00,63.224,63.224,63.18,63.18,60800000.0
2009-02-25 17:18:00,63.202,63.219,63.179,63.219,114450000.0
2009-02-25 17:19:00,63.187,63.217,63.185,63.214,103090000.0
2009-02-25 17:20:00,63.237,63.249,63.218,63.228,106560000.0
2009-02-25 17:21:00,63.258,63.272,63.246,63.257,48560000.0
2009-02-25 17:22:00,63.273,63.309,63.263,63.293,51480000.0
2009-02-25 17:23:00,63.285,63.294,63.27,63.27,113530000.0
2009-02-25 17:24:00,63.295,63.305,63.272,63.283,133200000.0
2009-02-25 17:25:00,63.295,63.301,63.275,63.275,92950000.0
2009-02-25 17:26:00,63.263,63.284,63.263,63.269,101460000.0
2009-02-25 17:27:00,63.292,63.293,63.268,63.273,90100000.0
2009-02-25 17:28:00,63.28,63.283,63.253,63.273,106000000.0
2009-02-25 17:29:00,63.267,63.292,63.265,63.285,108130000.0
2009-02-25 17:30:00,63.305,63.31,63.284,63.305,83340000.0
2009-02-25 17:31:00,63.299,63.315,63.293,63.315,48870000.0
2009-02-25 17:32:00,63.303,63.341,63.303,63.327,41270000.0
2009-02-25 17:33:00,63.355,63.355,63.324,63.324,54520000.0
2009-02-25 17:34:00,63.327,63.341,63.315,63.321,83790000.0
2009-02-25 17:35:00,63.325,63.336,63.311,63.311,80170000.0
2009-02-25 17:36:00,63.33,63.33,63.302,63.302,69820000.0
2009-02-25 17:37:00,63.288,63.321,63.287,63.306,79120000.0
2009-02-25 17:38:00,63.291,63.313,63.291,63.313,57270000.0
2009-02-25 17:39:00,63.324,63.324,63.294,63.324,86940000.0
2009-02-25 17:40:00,63.3,63.318,63.293,63.308,84160000.0
2009-02-25 17:41:00,63.3,63.323,63.297,63.314,68670000.0
2009-02-25 17:42:00,63.321,63.329,63.298,63.301,83300000.0
2009-02-25 17:43:00,63.314,63.314,63.284,63.314,65830000.0
2009-02-25 17:44:00,63.281,63.298,63.262,63.262,35400000.0
2009-02-25 17:45:00,63.284,63.284,63.255,63.284,69140000.0
2009-02-25 17:46:00,63.256,63.28,63.256,63.28,66280000.0
2009-02-25 17:47:00,63.291,63.31,63.272,63.31,92930000.0
2009-02-25 17:48:00,63.312,63.312,63.277,63.285,34280000.0
2009-02-25 17:49:00,63.288,63.298,63.277,63.278,101940000.0
2009-02-25 17:50:00,63.291,63.33,63.289,63.314,117500000.0
2009-02-25 17:51:00,63.34,63.34,63.294,63.311,95210000.0
2009-02-25 17:52:00,63.307,63.318,63.288,63.288,55690000.0
2009-02-25 17:53:00,63.279,63.301,63.274,63.286,92900000.0
2009-02-25 17:54:00,63.303,63.303,63.275,63.275,82360000.0
2009-02-25 17:55:00,63.289,63.294,63.272,63.272,71210000.0
2009-02-25 17:56:00,63.277,63.286,63.274,63.277,39070000.0
2009-02-25 17:57:00,63.302,63.31,63.273,63.283,42490000.0
2009-02-25 17:58:00,63.271,63.34,63.261,63.301,26020000.0
2009-02-25 17:59:00,63.307,63.387,63.307,63.387,19450000.0
2009-02-25 18:00:00,63.41,63.41,63.291,63.313,47820000.0
2009-02-25 18:01:00,63.318,63.334,63.313,63.329,50310000.0
2009-02-25 18:02:00,63.32,63.336,63.32,63.331,59140000.0
2009-02-25 18:03:00,63.347,63.353,63.343,63.347,99470000.0
2009-02-25 18:04:00,63.361,63.387,63.356,63.364,51410000.0
2009-02-25 18:05:00,63.371,63.424,63.364,63.412,43660000.0
2009-02-25 18:06:00,63.453,63.513,63.433,63.494,64740000.0
2009-02-25 18:07:00,63.517,63.618,63.517,63.586,57600000.0
2009-02-25 18:08:00,63.567,63.612,63.538,63.544,86500000.0
2009-02-25 18:09:00,63.574,63.579,63.527,63.551,74190000.0
2009-02-25 18:10:00,63.535,63.535,63.506,63.517,103410000.0
2009-02-25 18:11:00,63.511,63.53,63.486,63.495,156050000.0
2009-02-25 18:12:00,63.517,63.518,63.489,63.51,50580000.0
2009-02-25 18:13:00,63.511,63.558,63.511,63.541,44590000.0
2009-02-25 18:14:00,63.563,63.616,63.56,63.588,38890000.0
2009-02-25 18:15:00,63.608,63.608,63.584,63.589,37220000.0
2009-02-25 18:16:00,63.566,63.573,63.522,63.556,44030000.0
2009-02-25 18:17:00,63.539,63.565,63.539,63.558,10340000.0
2009-02-25 18:18:00,63.545,63.586,63.537,63.56,29530000.0
2009-02-25 18:19:00,63.581,63.581,63.559,63.579,89980000.0
2009-02-25 18:20:00,63.568,63.581,63.566,63.577,33000000.0
2009-02-25 18:21:00,63.598,63.598,63.557,63.594,54950000.0
2009-02-25 18:22:00,63.608,63.621,63.586,63.621,39700000.0
2009-02-25 18:23:00,63.634,63.649,63.608,63.614,57220000.0
2009-02-25 18:24:00,63.633,63.633,63.604,63.604,58350000.0
2009-02-25 18:25:00,63.608,63.632,63.604,63.619,83890000.0
2009-02-25 18:26:00,63.588,63.614,63.584,63.584,64050000.0
2009-02-25 18:27:00,63.61,63.666,63.595,63.647,44920000.0
2009-02-25 18:28:00,63.662,63.662,63.65,63.657,41630000.0
2009-02-25 18:29:00,63.641,63.664,63.641,63.658,16480000.0
2009-02-25 18:30:00,63.685,63.685,63.654,63.659,34770000.0
2009-02-25 18:31:00,63.664,63.666,63.653,63.666,103460000.0
2009-02-25 18:32:00,63.652,63.661,63.645,63.657,38250000.0
2009-02-25 18:33:00,63.662,63.662,63.615,63.623,41590000.0
2009-02-25 18:34:00,63.608,63.616,63.602,63.609,106750000.0
2009-02-25 18:35:00,63.611,63.647,63.605,63.647,84460000.0
2009-02-25 18:36:00,63.68,63.68,63.624,63.624,33740000.0
2009-02-25 18:37:00,63.625,63.625,63.605,63.625,38130000.0
2009-02-25 18:38:00,63.618,63.624,63.611,63.611,51640000.0
2009-02-25 18:39:00,63.644,63.644,63.592,63.592,89350000.0
2009-02-25 18:40:00,63.584,63.586,63.571,63.58,91610000.0
2009-02-25 18:41:00,63.601,63.601,63.568,63.589,65780000.0
2009-02-25 18:42:00,63.599,63.599,63.531,63.531,59370000.0
2009-02-25 18:43:00,63.556,63.571,63.538,63.571,52420000.0
2009-02-25 18:44:00,63.579,63.624,63.567,63.612,108600000.0
2009-02-25 18:45:00,63.639,63.639,63.605,63.619,68540000.0
2009-02-25 18:46:00,63.616,63.621,63.589,63.589,81110000.0
2009-02-25 18:47:00,63.611,63.632,63.604,63.63,78510000.0
2009-02-25 18:48:00,63.648,63.648,63.565,63.599,124810000.0
2009-02-25 18:49:00,63.594,63.613,63.594,63.601,92860000.0
2009-02-25 18:50:00,63.606,63.606,63.598,63.598,83320000.0
2009-02-25 18:51:00,63.637,63.637,63.598,63.602,95610000.0
2009-02-25 18:52:00,63.584,63.584,63.578,63.578,70370000.0
2009-02-25 18:53:00,63.569,63.59,63.567,63.587,92430000.0
2009-02-25 18:54:00,63.612,63.612,63.585,63.585,83390000.0
2009-02-25 18:55:00,63.558,63.588,63.542,63.546,66410000.0
2009-02-25 18:56:00,63.535,63.535,63.513,63.518,100130000.0
2009-02-25 18:57:00,63.535,63.549,63.525,63.537,73130000.0
2009-02-25 18:58:00,63.542,63.598,63.542,63.586,88670000.0
2009-02-25 18:59:00,63.577,63.582,63.544,63.562,83260000.0
2009-02-25 19:00:00,63.588,63.595,63.546,63.582,74300000.0
2009-02-25 19:01:00,63.599,63.613,63.594,63.609,87420000.0
2009-02-25 19:02:00,63.597,63.602,63.583,63.596,66450000.0
2009-02-25 19:03:00,63.594,63.601,63.573,63.591,97950000.0
2009-02-25 19:04:00,63.583,63.605,63.583,63.591,92260000.0
2009-02-25 19:05:00,63.573,63.599,63.573,63.588,117280000.0
2009-02-25 19:06:00,63.626,63.626,63.602,63.608,87610000.0
2009-02-25 19:07:00,63.604,63.611,63.586,63.59,72000000.0
2009-02-25 19:08:00,63.551,63.551,63.527,63.53,96660000.0
2009-02-25 19:09:00,63.563,63.563,63.527,63.538,91830000.0
2009-02-25 19:10:00,63.526,63.535,63.522,63.522,77020000.0
2009-02-25 19:11:00,63.514,63.515,63.501,63.515,24530000.0
2009-02-25 19:12:00,63.537,63.537,63.522,63.522,59660000.0
2009-02-25 19:13:00,63.509,63.52,63.492,63.514,54900000.0
2009-02-25 19:14:00,63.514,63.542,63.514,63.542,94060000.0
2009-02-25 19:15:00,63.571,63.571,63.541,63.541,91640000.0
2009-02-25 19:16:00,63.542,63.542,63.519,63.519,110000000.0
2009-02-25 19:17:00,63.53,63.55,63.521,63.528,44060000.0
2009-02-25 19:18:00,63.551,63.551,63.519,63.539,63220000.0
2009-02-25 19:19:00,63.535,63.546,63.522,63.538,84570000.0
2009-02-25 19:20:00,63.532,63.584,63.532,63.584,75930000.0
2009-02-25 19:21:00,63.602,63.602,63.566,63.582,32160000.0
2009-02-25 19:22:00,63.591,63.605,63.587,63.589,90680000.0
2009-02-25 19:23:00,63.592,63.592,63.558,63.568,47170000.0
2009-02-25 19:24:00,63.578,63.582,63.565,63.578,69590000.0
2009-02-25 19:25:00,63.567,63.58,63.558,63.569,78350000.0
2009-02-25 19:26:00,63.585,63.585,63.563,63.567,35390000.0
2009-02-25 19:27:00,63.582,63.582,63.557,63.557,58370000.0
2009-02-25 19:28:00,63.563,63.582,63.555,63.567,66300000.0
2009-02-25 19:29:00,63.545,63.547,63.534,63.534,39270000.0
2009-02-25 19:30:00,63.564,63.571,63.546,63.571,45980000.0
2009-02-25 19:31:00,63.568,63.583,63.563,63.58,95700000.0
2009-02-25 19:32:00,63.577,63.583,63.557,63.583,92840000.0
2009-02-25 19:33:00,63.572,63.572,63.55,63.565,154750000.0
2009-02-25 19:34:00,63.556,63.562,63.542,63.551,80380000.0
2009-02-25 19:35:00,63.54,63.549,63.523,63.539,68180000.0
2009-02-25 19:36:00,63.534,63.536,63.487,63.494,29540000.0
2009-02-25 19:37:00,63.489,63.497,63.476,63.497,48020000.0
2009-02-25 19:38:00,63.489,63.501,63.484,63.496,52660000.0
2009-02-25 19:39:00,63.5,63.5,63.449,63.466,121400000.0
2009-02-25 19:40:00,63.433,63.448,63.413,63.413,72600000.0
2009-02-25 19:41:00,63.408,63.423,63.403,63.403,33330000.0
2009-02-25 19:42:00,63.422,63.422,63.386,63.39,41670000.0
2009-02-25 19:43:00,63.37,63.379,63.362,63.372,12250000.0
2009-02-25 19:44:00,63.348,63.369,63.318,63.364,70240000.0
2009-02-25 19:45:00,63.325,63.349,63.306,63.311,50270000.0
2009-02-25 19:46:00,63.327,63.333,63.314,63.327,111790000.0
2009-02-25 19:47:00,63.34,63.377,63.331,63.377,140430000.0
2009-02-25 19:48:00,63.402,63.402,63.349,63.363,61610000.0
2009-02-25 19:49:00,63.394,63.404,63.376,63.39,114450000.0
2009-02-25 19:50:00,63.385,63.409,63.368,63.39,103610000.0
2009-02-25 19:51:00,63.409,63.427,63.372,63.403,88120000.0
2009-02-25 19:52:00,63.416,63.428,63.386,63.415,59800000.0
2009-02-25 19:53:00,63.407,63.424,63.407,63.424,40440000.0
2009-02-25 19:54:00,63.454,63.454,63.396,63.396,25820000.0
2009-02-25 19:55:00,63.398,63.405,63.392,63.405,52220000.0
2009-02-25 19:56:00,63.414,63.414,63.374,63.404,27160000.0
2009-02-25 19:57:00,63.45,63.45,63.389,63.404,34050000.0
2009-02-25 19:58:00,63.383,63.408,63.383,63.399,52010000.0
2009-02-25 19:59:00,63.425,63.433,63.403,63.423,79910000.0
2009-02-25 20:00:00,63.451,63.451,63.422,63.422,113840000.0
2009-02-25 20:01:00,63.428,63.434,63.424,63.433,66520000.0
2009-02-25 20:02:00,63.424,63.432,63.405,63.428,79860000.0
2009-02-25 20:03:00,63.448,63.468,63.427,63.448,101370000.0
2009-02-25 20:04:00,63.489,63.519,63.482,63.491,125730000.0
2009-02-25 20:05:00,63.471,63.493,63.471,63.487,160160000.0
2009-02-25 20:06:00,63.516,63.516,63.443,63.469,126160000.0
2009-02-25 20:07:00,63.473,63.476,63.459,63.476,110450000.0
2009-02-25 20:08:00,63.47,63.487,63.47,63.487,60200000.0
2009-02-25 20:09:00,63.505,63.505,63.482,63.482,88450000.0
2009-02-25 20:10:00,63.482,63.495,63.472,63.481,78300000.0
2009-02-25 20:11:00,63.482,63.482,63.453,63.453,71140000.0
2009-02-25 20:12:00,63.503,63.503,63.451,63.46,69780000.0
2009-02-25 20:13:00,63.45,63.451,63.442,63.449,52630000.0
2009-02-25 20:14:00,63.458,63.459,63.457,63.458,62760000.0
2009-02-25 20:15:00,63.477,63.5,63.447,63.5,50570000.0
2009-02-25 20:16:00,63.514,63.522,63.503,63.506,120530000.0
2009-02-25 20:17:00,63.484,63.5,63.475,63.487,91830000.0
2009-02-25 20:18:00,63.517,63.517,63.484,63.49,95090000.0
2009-02-25 20:19:00,63.511,63.525,63.504,63.525,83720000.0
2009-02-25 20:20:00,63.523,63.526,63.496,63.526,77130000.0
2009-02-25 20:21:00,63.543,63.543,63.514,63.53,65410000.0
2009-02-25 20:22:00,63.532,63.532,63.512,63.532,51770000.0
2009-02-25 20:23:00,63.536,63.536,63.522,63.536,63220000.0
2009-02-25 20:24:00,63.542,63.542,63.506,63.51,104640000.0
2009-02-25 20:25:00,63.528,63.532,63.512,63.519,70760000.0
2009-02-25 20:26:00,63.511,63.525,63.511,63.525,65630000.0
2009-02-25 20:27:00,63.533,63.536,63.505,63.536,78300000.0
2009-02-25 20:28:00,63.526,63.526,63.511,63.511,81600000.0
2009-02-25 20:29:00,63.523,63.523,63.482,63.482,70230000.0
2009-02-25 20:30:00,63.507,63.51,63.485,63.485,43820000.0
2009-02-25 20:31:00,63.503,63.503,63.483,63.483,71300000.0
2009-02-25 20:32:00,63.494,63.522,63.494,63.522,102760000.0
2009-02-25 20:33:00,63.542,63.555,63.519,63.555,90960000.0
2009-02-25 20:34:00,63.52,63.543,63.519,63.525,13140000.0
2009-02-25 20:35:00,63.54,63.549,63.524,63.537,97370000.0
2009-02-25 20:36:00,63.542,63.542,63.511,63.522,74630000.0
2009-02-25 20:37:00,63.495,63.535,63.495,63.523,113860000.0
2009-02-25 20:38:00,63.538,63.538,63.508,63.521,135750000.0
2009-02-25 20:39:00,63.536,63.536,63.508,63.531,97840000.0
2009-02-25 20:40:00,63.521,63.54,63.521,63.536,112830000.0
2009-02-25 20:41:00,63.526,63.556,63.526,63.546,73420000.0
2009-02-25 20:42:00,63.561,63.561,63.532,63.535,28360000.0
2009-02-25 20:43:00,63.543,63.552,63.533,63.537,52370000.0
2009-02-25 20:44:00,63.53,63.542,63.53,63.542,86420000.0
2009-02-25 20:45:00,63.555,63.555,63.52,63.527,100450000.0
2009-02-25 20:46:00,63.548,63.55,63.533,63.533,84820000.0
2009-02-25 20:47:00,63.547,63.56,63.533,63.54,106490000.0
2009-02-25 20:48:00,63.559,63.559,63.534,63.543,100740000.0
2009-02-25 20:49:00,63.563,63.578,63.553,63.565,94000000.0
2009-02-25 20:50:00,63.585,63.585,63.568,63.584,80890000.0
2009-02-25 20:51:00,63.592,63.593,63.572,63.583,103410000.0
2009-02-25 20:52:00,63.579,63.579,63.57,63.577,52460000.0
2009-02-25 20:53:00,63.584,63.607,63.584,63.607,114380000.0
2009-02-25 20:54:00,63.61,63.61,63.586,63.593,98470000.0
2009-02-25 20:55:00,63.573,63.59,63.573,63.578,58730000.0
2009-02-25 20:56:00,63.59,63.604,63.576,63.604,110270000.0
2009-02-25 20:57:00,63.644,63.658,63.618,63.636,89110000.0
2009-02-25 20:58:00,63.63,63.648,63.623,63.637,101060000.0
2009-02-25 20:59:00,63.631,63.636,63.595,63.608,106900000.0
2009-02-25 21:00:00,63.611,63.635,63.575,63.58,89440000.0
2009-02-25 21:01:00,63.574,63.59,63.555,63.574,61920000.0
2009-02-25 21:02:00,63.558,63.601,63.558,63.601,59530000.0
2009-02-25 21:03:00,63.608,63.608,63.558,63.565,75200000.0
2009-02-25 21:04:00,63.567,63.582,63.56,63.56,72330000.0
2009-02-25 21:05:00,63.543,63.551,63.534,63.54,89840000.0
2009-02-25 21:06:00,63.551,63.551,63.512,63.522,52750000.0
2009-02-25 21:07:00,63.505,63.514,63.499,63.508,55350000.0
2009-02-25 21:08:00,63.52,63.556,63.515,63.546,103980000.0
2009-02-25 21:09:00,63.576,63.576,63.551,63.566,85600000.0
2009-02-25 21:10:00,63.567,63.582,63.563,63.582,73180000.0
2009-02-25 21:11:00,63.597,63.604,63.585,63.595,42160000.0
2009-02-25 21:12:00,63.621,63.621,63.597,63.598,45200000.0
2009-02-25 21:13:00,63.583,63.593,63.547,63.559,75000000.0
2009-02-25 21:14:00,63.574,63.574,63.552,63.559,141300000.0
2009-02-25 21:15:00,63.589,63.597,63.566,63.595,98320000.0
2009-02-25 21:16:00,63.606,63.607,63.586,63.598,114210000.0
2009-02-25 21:17:00,63.577,63.58,63.553,63.562,88340000.0
2009-02-25 21:18:00,63.572,63.58,63.558,63.568,101640000.0
2009-02-25 21:19:00,63.571,63.571,63.538,63.549,64030000.0
2009-02-25 21:20:00,63.55,63.571,63.536,63.563,93230000.0
2009-02-25 21:21:00,63.581,63.586,63.553,63.586,56300000.0
2009-02-25 21:22:00,63.587,63.591,63.576,63.58,69250000.0
2009-02-25 21:23:00,63.582,63.582,63.554,63.561,56330000.0
2009-02-25 21:24:00,63.581,63.588,63.558,63.566,86650000.0
2009-02-25 21:25:00,63.577,63.589,63.565,63.579,123480000.0
2009-02-25 21:26:00,63.565,63.584,63.565,63.568,131690000.0
2009-02-25 21:27:00,63.596,63.596,63.573,63.584,87220000.0
2009-02-25 21:28:00,63.576,63.58,63.561,63.572,81430000.0
2009-02-25 21:29:00,63.582,63.594,63.567,63.594,116260000.0
2009-02-25 21:30:00,63.612,63.612,63.582,63.603,108160000.0
2009-02-25 21:31:00,63.606,63.615,63.603,63.613,132320000.0
2009-02-25 21:32:00,63.604,63.64,63.604,63.64,67620000.0
2009-02-25 21:33:00,63.663,63.663,63.633,63.646,78010000.0
2009-02-25 21:34:00,63.639,63.639,63.618,63.618,63350000.0
2009-02-25 21:35:00,63.631,63.633,63.616,63.628,150160000.0
2009-02-25 21:36:00,63.66,63.66,63.626,63.638,181400000.0
2009-02-25 21:37:00,63.617,63.626,63.609,63.62,104990000.0
2009-02-25 21:38:00,63.612,63.634,63.612,63.634,75530000.0
2009-02-25 21:39:00,63.653,63.67,63.625,63.67,87070000.0
2009-02-25 21:40:00,63.658,63.658,63.646,63.651,98300000.0
2009-02-25 21:41:00,63.658,63.669,63.642,63.649,79460000.0
2009-02-25 21:42:00,63.674,63.674,63.645,63.667,129850000.0
2009-02-25 21:43:00,63.68,63.68,63.649,63.654,131290000.0
2009-02-25 21:44:00,63.669,63.669,63.647,63.667,97420000.0
2009-02-25 21:45:00,63.684,63.69,63.678,63.68,148670000.0
2009-02-25 21:46:00,63.704,63.758,63.704,63.758,96040000.0
2009-02-25 21:47:00,63.76,63.812,63.76,63.774,85190000.0
2009-02-25 21:48:00,63.804,63.811,63.785,63.792,63990000.0
2009-02-25 21:49:00,63.784,63.791,63.77,63.776,54410000.0
2009-02-25 21:50:00,63.774,63.809,63.774,63.809,120850000.0
2009-02-25 21:51:00,63.836,63.836,63.811,63.811,70080000.0
2009-02-25 21:52:00,63.81,63.818,63.804,63.814,107490000.0
2009-02-25 21:53:00,63.815,63.824,63.806,63.806,60330000.0
2009-02-25 21:54:00,63.832,63.832,63.812,63.819,102600000.0
2009-02-25 21:55:00,63.809,63.825,63.809,63.816,82420000.0
2009-02-25 21:56:00,63.819,63.835,63.809,63.835,108170000.0
2009-02-25 21:57:00,63.865,63.865,63.827,63.845,86050000.0
2009-02-25 21:58:00,63.843,63.843,63.816,63.816,79590000.0
2009-02-25 21:59:00,63.821,63.831,63.811,63.819,68520000.0
2009-02-25 22:00:00,63.843,63.843,63.802,63.802,106220000.0
2009-02-25 22:01:00,63.804,63.804,63.782,63.801,99940000.0
2009-02-25 22:02:00,63.8,63.816,63.794,63.816,95500000.0
2009-02-25 22:03:00,63.834,63.834,63.809,63.818,69660000.0
2009-02-25 22:04:00,63.805,63.809,63.795,63.802,15850000.0
2009-02-25 22:05:00,63.806,63.824,63.803,63.808,100400000.0
2009-02-25 22:06:00,63.83,63.83,63.799,63.806,71630000.0
2009-02-25 22:07:00,63.808,63.825,63.798,63.801,76960000.0
2009-02-25 22:08:00,63.806,63.816,63.801,63.801,89860000.0
2009-02-25 22:09:00,63.823,63.823,63.796,63.801,124010000.0
2009-02-25 22:10:00,63.795,63.805,63.795,63.8,44190000.0
2009-02-25 22:11:00,63.787,63.803,63.782,63.788,97600000.0
2009-02-25 22:12:00,63.798,63.798,63.767,63.783,71680000.0
2009-02-25 22:13:00,63.788,63.804,63.785,63.804,103360000.0
2009-02-25 22:14:00,63.809,63.83,63.806,63.819,95720000.0
2009-02-25 22:15:00,63.841,63.864,63.839,63.86,81230000.0
2009-02-25 22:16:00,63.862,63.902,63.862,63.902,59540000.0
2009-02-25 22:17:00,63.923,63.923,63.895,63.905,66180000.0
2009-02-25 22:18:00,63.919,63.919,63.886,63.907,122960000.0
2009-02-25 22:19:00,63.913,63.918,63.893,63.893,95430000.0
2009-02-25 22:20:00,63.882,63.901,63.871,63.871,107630000.0
2009-02-25 22:21:00,63.903,63.903,63.85,63.859,125980000.0
2009-02-25 22:22:00,63.867,63.876,63.854,63.856,134770000.0
2009-02-25 22:23:00,63.865,63.882,63.861,63.878,69080000.0
2009-02-25 22:24:00,63.913,63.913,63.862,63.863,113780000.0
2009-02-25 22:25:00,63.87,63.882,63.857,63.875,83660000.0
2009-02-25 22:26:00,63.867,63.879,63.865,63.867,66040000.0
2009-02-25 22:27:00,63.884,63.884,63.853,63.853,75490000.0
2009-02-25 22:28:00,63.864,63.883,63.864,63.883,102570000.0
2009-02-25 22:29:00,63.875,63.877,63.844,63.844,75230000.0
2009-02-25 22:30:00,63.862,63.862,63.825,63.834,87790000.0
2009-02-25 22:31:00,63.822,63.837,63.813,63.834,85700000.0
2009-02-25 22:32:00,63.826,63.834,63.816,63.832,60650000.0
2009-02-25 22:33:00,63.856,63.856,63.834,63.834,108560000.0
2009-02-25 22:34:00,63.836,63.836,63.827,63.827,65900000.0
2009-02-25 22:35:00,63.838,63.848,63.838,63.84,82470000.0
2009-02-25 22:36:00,63.854,63.854,63.824,63.838,102480000.0
2009-02-25 22:37:00,63.826,63.846,63.814,63.846,96770000.0
2009-02-25 22:38:00,63.84,63.854,63.822,63.828,74110000.0
2009-02-25 22:39:00,63.854,63.854,63.812,63.823,82890000.0
2009-02-25 22:40:00,63.822,63.822,63.793,63.803,52250000.0
2009-02-25 22:41:00,63.814,63.814,63.795,63.813,91970000.0
2009-02-25 22:42:00,63.823,63.832,63.808,63.808,61880000.0
2009-02-25 22:43:00,63.813,63.818,63.803,63.812,93880000.0
2009-02-25 22:44:00,63.804,63.826,63.804,63.809,106730000.0
2009-02-25 22:45:00,63.843,63.843,63.825,63.828,106530000.0
2009-02-25 22:46:00,63.804,63.837,63.802,63.817,50510000.0
2009-02-25 22:47:00,63.808,63.81,63.783,63.791,54120000.0
2009-02-25 22:48:00,63.811,63.811,63.772,63.786,115190000.0
2009-02-25 22:49:00,63.771,63.771,63.747,63.747,140130000.0
2009-02-25 22:50:00,63.745,63.763,63.736,63.763,92800000.0
2009-02-25 22:51:00,63.783,63.783,63.743,63.743,98690000.0
2009-02-25 22:52:00,63.746,63.748,63.733,63.739,90140000.0
2009-02-25 22:53:00,63.748,63.75,63.737,63.737,102250000.0
2009-02-25 22:54:00,63.761,63.763,63.735,63.735,108260000.0
2009-02-25 22:55:00,63.738,63.752,63.723,63.732,80300000.0
2009-02-25 22:56:00,63.718,63.733,63.712,63.72,45720000.0
2009-02-25 22:57:00,63.743,63.743,63.717,63.728,40540000.0
2009-02-25 22:58:00,63.73,63.737,63.73,63.731,55560000.0
2009-02-25 22:59:00,63.738,63.738,63.732,63.736,86880000.0
2009-02-25 23:00:00,63.755,63.76,63.737,63.752,83150000.0
2009-02-25 23:01:00,63.744,63.745,63.731,63.731,67870000.0
2009-02-25 23:02:00,63.743,63.791,63.736,63.791,76210000.0
2009-02-25 23:03:00,63.819,63.819,63.777,63.797,59650000.0
2009-02-25 23:04:00,63.788,63.789,63.785,63.788,87510000.0
2009-02-25 23:05:00,63.778,63.783,63.761,63.761,79830000.0
2009-02-25 23:06:00,63.781,63.781,63.753,63.767,72160000.0
2009-02-25 23:07:00,63.776,63.783,63.771,63.776,82090000.0
2009-02-25 23:08:00,63.769,63.776,63.76,63.776,76650000.0
2009-02-25 23:09:00,63.806,63.842,63.779,63.841,37610000.0
2009-02-25 23:10:00,63.851,63.851,63.799,63.818,75330000.0
2009-02-25 23:11:00,63.835,63.848,63.828,63.846,18820000.0
2009-02-25 23:12:00,63.872,63.872,63.825,63.825,95110000.0
2009-02-25 23:13:00,63.814,63.842,63.814,63.838,31240000.0
2009-02-25 23:14:00,63.827,63.827,63.81,63.81,97210000.0
2009-02-25 23:15:00,63.833,63.833,63.801,63.801,113420000.0
2009-02-25 23:16:00,63.784,63.784,63.763,63.763,92470000.0
2009-02-25 23:17:00,63.772,63.78,63.767,63.767,65690000.0
2009-02-25 23:18:00,63.793,63.794,63.782,63.787,91690000.0
2009-02-25 23:19:00,63.766,63.769,63.765,63.769,91130000.0
2009-02-25 23:20:00,63.78,63.784,63.77,63.77,78340000.0
2009-02-25 23:21:00,63.79,63.79,63.741,63.741,31550000.0
2009-02-25 23:22:00,63.732,63.767,63.732,63.767,42600000.0
2009-02-25 23:23:00,63.757,63.76,63.724,63.724,26060000.0
2009-02-25 23:24:00,63.743,63.743,63.709,63.719,15210000.0
2009-02-25 23:25:00,63.731,63.743,63.731,63.733,51390000.0
2009-02-25 23:26:00,63.738,63.739,63.738,63.739,49210000.0
2009-02-25 23:27:00,63.766,63.766,63.733,63.733,60230000.0
2009-02-25 23:28:00,63.736,63.736,63.703,63.708,97550000.0
2009-02-25 23:29:00,63.719,63.733,63.719,63.729,48560000.0
2009-02-25 23:30:00,63.775,63.775,63.746,63.749,49600000.0
2009-02-25 23:31:00,63.735,63.74,63.711,63.711,60920000.0
2009-02-25 23:32:00,63.695,63.696,63.688,63.688,51640000.0
2009-02-25 23:33:00,63.713,63.713,63.701,63.707,79920000.0
2009-02-25 23:34:00,63.699,63.708,63.699,63.708,76400000.0
2009-02-25 23:35:00,63.7,63.722,63.694,63.722,100340000.0
2009-02-25 23:36:00,63.716,63.716,63.683,63.691,150580000.0
2009-02-25 23:37:00,63.678,63.682,63.67,63.67,44790000.0
2009-02-25 23:38:00,63.674,63.674,63.651,63.658,49140000.0
2009-02-25 23:39:00,63.682,63.682,63.651,63.651,41260000.0
2009-02-25 23:40:00,63.635,63.646,63.635,63.646,36520000.0
2009-02-25 23:41:00,63.64,63.645,63.638,63.638,46120000.0
2009-02-25 23:42:00,63.652,63.652,63.617,63.617,13190000.0
2009-02-25 23:43:00,63.605,63.605,63.593,63.598,27140000.0
2009-02-25 23:44:00,63.61,63.626,63.603,63.626,74840000.0
2009-02-25 23:45:00,63.646,63.646,63.639,63.639,31630000.0
2009-02-25 23:46:00,63.621,63.628,63.618,63.618,65580000.0
2009-02-25 23:47:00,63.626,63.626,63.615,63.617,40280000.0
2009-02-25 23:48:00,63.657,63.657,63.65,63.65,49270000.0
2009-02-25 23:49:00,63.611,63.617,63.61,63.611,62950000.0
2009-02-25 23:50:00,63.627,63.628,63.622,63.623,85570000.0
2009-02-25 23:51:00,63.654,63.654,63.619,63.619,57190000.0
2009-02-25 23:52:00,63.606,63.608,63.605,63.606,45060000.0
2009-02-25 23:53:00,63.614,63.616,63.608,63.616,34120000.0
2009-02-25 23:54:00,63.64,63.64,63.61,63.61,19990000.0
2009-02-25 23:56:00,63.615,63.619,63.588,63.607,105400000.0
2009-02-25 23:57:00,63.641,63.641,63.587,63.587,37560000.0
2009-02-25 23:58:00,63.589,63.589,63.58,63.587,39240000.0
2009-02-25 23:59:00,63.601,63.614,63.601,63.613,114150000.0
2009-02-26 00:00:00,63.633,63.633,63.613,63.619,82160000.0
2009-02-26 00:01:00,63.61,63.61,63.607,63.607,35480000.0
2009-02-26 00:02:00,63.62,63.634,63.614,63.634,36200000.0
2009-02-26 00:03:00,63.626,63.626,63.61,63.619,48700000.0
2009-02-26 00:04:00,63.609,63.618,63.607,63.61,96280000.0
2009-02-26 00:05:00,63.621,63.634,63.615,63.626,93140000.0
2009-02-26 00:06:00,63.598,63.608,63.598,63.608,63600000.0
2009-02-26 00:07:00,63.617,63.617,63.605,63.605,64330000.0
2009-02-26 00:08:00,63.621,63.661,63.621,63.661,53710000.0
2009-02-26 00:09:00,63.651,63.653,63.638,63.638,124060000.0
2009-02-26 00:10:00,63.626,63.629,63.625,63.629,73120000.0
2009-02-26 00:11:00,63.638,63.64,63.637,63.638,78900000.0
2009-02-26 00:12:00,63.668,63.668,63.637,63.637,78320000.0
2009-02-26 00:13:00,63.64,63.647,63.64,63.64,123710000.0
2009-02-26 00:14:00,63.633,63.644,63.633,63.639,101770000.0
2009-02-26 00:15:00,63.657,63.657,63.648,63.648,77930000.0
2009-02-26 00:17:00,63.641,63.654,63.641,63.654,76480000.0
2009-02-26 00:18:00,63.689,63.689,63.658,63.662,95850000.0
2009-02-26 00:20:00,63.668,63.676,63.668,63.676,57450000.0
2009-02-26 00:21:00,63.702,63.702,63.686,63.686,4140000.0
2009-02-26 00:22:00,63.672,63.675,63.67,63.671,8320000.0
2009-02-26 00:23:00,63.678,63.688,63.674,63.688,82840000.0
2009-02-26 00:24:00,63.706,63.706,63.684,63.688,70500000.0
2009-02-26 00:25:00,63.679,63.682,63.676,63.678,68080000.0
2009-02-26 00:26:00,63.687,63.688,63.68,63.68,80660000.0
2009-02-26 00:27:00,63.713,63.713,63.672,63.672,66330000.0
2009-02-26 00:28:00,63.659,63.66,63.658,63.66,93840000.0
2009-02-26 00:30:00,63.684,63.684,63.673,63.673,126440000.0
2009-02-26 00:31:00,63.661,63.668,63.661,63.667,85180000.0
2009-02-26 00:32:00,63.694,63.697,63.688,63.688,71320000.0
2009-02-26 00:36:00,63.697,63.697,63.69,63.69,23600000.0
2009-02-26 00:37:00,63.675,63.676,63.67,63.67,54140000.0
2009-02-26 00:38:00,63.706,63.707,63.7,63.701,55070000.0
2009-02-26 00:42:00,63.705,63.705,63.697,63.697,48150000.0
2009-02-26 00:45:00,63.693,63.693,63.658,63.661,81750000.0
2009-02-26 00:47:00,63.649,63.65,63.647,63.648,72110000.0
2009-02-26 00:48:00,63.675,63.675,63.655,63.659,51220000.0
2009-02-26 00:49:00,63.648,63.649,63.646,63.646,73790000.0
2009-02-26 00:50:00,63.658,63.66,63.656,63.659,76980000.0
2009-02-26 00:51:00,63.664,63.664,63.642,63.648,35200000.0
2009-02-26 00:53:00,63.659,63.673,63.654,63.663,66430000.0
2009-02-26 00:54:00,63.656,63.656,63.649,63.649,37790000.0
2009-02-26 00:55:00,63.654,63.654,63.646,63.646,47380000.0
2009-02-26 00:56:00,63.658,63.672,63.643,63.672,83490000.0
2009-02-26 00:57:00,63.664,63.664,63.645,63.656,93400000.0
2009-02-26 00:58:00,63.651,63.657,63.65,63.657,146110000.0
2009-02-26 00:59:00,63.65,63.657,63.65,63.657,72940000.0
2009-02-26 01:00:00,63.684,63.684,63.652,63.652,69080000.0
2009-02-26 01:01:00,63.655,63.655,63.644,63.644,27330000.0
2009-02-26 01:02:00,63.653,63.672,63.649,63.666,47820000.0
2009-02-26 01:03:00,63.631,63.638,63.631,63.631,50260000.0
2009-02-26 01:04:00,63.638,63.644,63.628,63.628,122360000.0
2009-02-26 01:05:00,63.641,63.662,63.641,63.662,74910000.0
2009-02-26 01:06:00,63.653,63.653,63.625,63.638,36750000.0
2009-02-26 01:07:00,63.626,63.626,63.62,63.62,40630000.0
2009-02-26 01:08:00,63.625,63.625,63.621,63.621,10390000.0
2009-02-26 01:09:00,63.645,63.645,63.624,63.638,64240000.0
2009-02-26 01:10:00,63.631,63.637,63.631,63.636,48860000.0
2009-02-26 01:11:00,63.65,63.671,63.644,63.665,110800000.0
2009-02-26 01:12:00,63.655,63.658,63.649,63.658,125850000.0
2009-02-26 01:13:00,63.65,63.657,63.649,63.649,56920000.0
2009-02-26 01:14:00,63.656,63.656,63.649,63.649,108770000.0
2009-02-26 01:15:00,63.675,63.675,63.654,63.658,99040000.0
2009-02-26 01:16:00,63.651,63.665,63.651,63.657,86270000.0
2009-02-26 01:17:00,63.65,63.672,63.632,63.672,67310000.0
2009-02-26 01:18:00,63.657,63.657,63.629,63.629,43010000.0
2009-02-26 01:19:00,63.637,63.637,63.628,63.628,23360000.0
2009-02-26 01:21:00,63.657,63.657,63.651,63.651,26990000.0
2009-02-26 01:22:00,63.639,63.639,63.637,63.638,39340000.0
2009-02-26 01:23:00,63.649,63.658,63.649,63.658,45460000.0
2009-02-26 01:24:00,63.683,63.683,63.661,63.661,70980000.0
2009-02-26 01:25:00,63.641,63.649,63.64,63.64,104390000.0
2009-02-26 01:26:00,63.644,63.644,63.62,63.62,63430000.0
2009-02-26 01:27:00,63.64,63.644,63.62,63.643,69410000.0
2009-02-26 01:29:00,63.64,63.647,63.639,63.647,111560000.0
2009-02-26 01:30:00,63.684,63.684,63.655,63.669,159030000.0
2009-02-26 01:31:00,63.656,63.656,63.647,63.647,110850000.0
2009-02-26 01:32:00,63.655,63.665,63.65,63.665,98000000.0
2009-02-26 01:33:00,63.659,63.67,63.646,63.652,60380000.0
2009-02-26 01:35:00,63.661,63.697,63.655,63.697,73310000.0
2009-02-26 01:36:00,63.685,63.685,63.662,63.662,71520000.0
2009-02-26 01:37:00,63.665,63.665,63.643,63.643,66650000.0
2009-02-26 01:38:00,63.644,63.644,63.63,63.63,52500000.0
2009-02-26 01:39:00,63.657,63.657,63.632,63.632,54280000.0
2009-02-26 01:40:00,63.637,63.639,63.636,63.638,48000000.0
2009-02-26 01:41:00,63.655,63.674,63.655,63.666,120560000.0
2009-02-26 01:42:00,63.657,63.661,63.651,63.657,92300000.0
2009-02-26 01:43:00,63.651,63.657,63.649,63.657,94400000.0
2009-02-26 01:44:00,63.651,63.658,63.651,63.658,76110000.0
2009-02-26 01:45:00,63.682,63.682,63.656,63.656,77900000.0
2009-02-26 01:46:00,63.633,63.633,63.612,63.612,52510000.0
2009-02-26 01:47:00,63.617,63.623,63.612,63.612,51580000.0
2009-02-26 01:48:00,63.624,63.624,63.603,63.603,7510000.0
2009-02-26 01:49:00,63.606,63.607,63.599,63.606,88190000.0
2009-02-26 01:50:00,63.615,63.615,63.611,63.611,60910000.0
2009-02-26 01:51:00,63.625,63.625,63.605,63.609,63490000.0
2009-02-26 01:52:00,63.592,63.601,63.565,63.565,75410000.0
2009-02-26 01:53:00,63.549,63.579,63.529,63.543,71200000.0
2009-02-26 01:54:00,63.574,63.574,63.54,63.547,73520000.0
2009-02-26 01:55:00,63.54,63.558,63.534,63.548,37830000.0
2009-02-26 01:56:00,63.536,63.536,63.53,63.53,62930000.0
2009-02-26 01:57:00,63.543,63.543,63.526,63.538,103590000.0
2009-02-26 01:58:00,63.527,63.527,63.511,63.511,85960000.0
2009-02-26 02:01:00,63.47,63.474,63.469,63.471,47390000.0
2009-02-26 02:02:00,63.476,63.476,63.46,63.46,114410000.0
2009-02-26 02:03:00,63.481,63.481,63.454,63.458,95580000.0
2009-02-26 02:04:00,63.449,63.457,63.442,63.442,90240000.0
2009-02-26 02:05:00,63.45,63.463,63.434,63.463,80970000.0
2009-02-26 02:06:00,63.454,63.454,63.412,63.417,73760000.0
2009-02-26 02:07:00,63.408,63.414,63.401,63.409,56580000.0
2009-02-26 02:08:00,63.415,63.424,63.403,63.424,59930000.0
2009-02-26 02:09:00,63.454,63.454,63.433,63.444,62110000.0
2009-02-26 02:10:00,63.455,63.455,63.439,63.455,87610000.0
2009-02-26 02:11:00,63.468,63.484,63.461,63.478,69680000.0
2009-02-26 02:12:00,63.506,63.506,63.483,63.504,66290000.0
2009-02-26 02:13:00,63.519,63.533,63.515,63.533,64780000.0
2009-02-26 02:14:00,63.551,63.574,63.546,63.574,71400000.0
2009-02-26 02:15:00,63.605,63.605,63.572,63.572,65140000.0
2009-02-26 02:16:00,63.573,63.573,63.554,63.559,33910000.0
2009-02-26 02:17:00,63.568,63.574,63.56,63.56,67550000.0
2009-02-26 02:18:00,63.595,63.595,63.572,63.579,92380000.0
2009-02-26 02:19:00,63.588,63.595,63.583,63.583,86450000.0
2009-02-26 02:20:00,63.585,63.592,63.574,63.587,73610000.0
2009-02-26 02:21:00,63.621,63.621,63.584,63.584,5670000.0
2009-02-26 02:22:00,63.578,63.583,63.562,63.574,60630000.0
2009-02-26 02:23:00,63.574,63.595,63.574,63.595,51600000.0
2009-02-26 02:24:00,63.589,63.593,63.575,63.593,96380000.0
2009-02-26 02:25:00,63.59,63.597,63.59,63.592,129490000.0
2009-02-26 02:26:00,63.583,63.61,63.576,63.603,54640000.0
2009-02-26 02:27:00,63.581,63.586,63.58,63.581,107330000.0
2009-02-26 02:28:00,63.572,63.577,63.57,63.57,95110000.0
2009-02-26 02:29:00,63.561,63.575,63.561,63.575,87630000.0
2009-02-26 02:30:00,63.604,63.604,63.574,63.58,54710000.0
2009-02-26 02:31:00,63.59,63.627,63.59,63.613,39940000.0
2009-02-26 02:32:00,63.631,63.654,63.625,63.654,22610000.0
2009-02-26 02:33:00,63.647,63.647,63.606,63.612,51630000.0
2009-02-26 02:34:00,63.6,63.606,63.599,63.599,27060000.0
2009-02-26 02:35:00,63.611,63.612,63.602,63.609,34320000.0
2009-02-26 02:36:00,63.634,63.634,63.604,63.604,50460000.0
2009-02-26 02:37:00,63.605,63.606,63.595,63.597,63650000.0
2009-02-26 02:38:00,63.606,63.623,63.601,63.607,99340000.0
2009-02-26 02:39:00,63.635,63.635,63.606,63.607,62480000.0
2009-02-26 02:40:00,63.595,63.605,63.595,63.605,67910000.0
2009-02-26 02:41:00,63.6,63.616,63.6,63.616,90500000.0
2009-02-26 02:42:00,63.631,63.631,63.604,63.604,114580000.0
2009-02-26 02:43:00,63.606,63.606,63.59,63.59,143420000.0
2009-02-26 02:44:00,63.601,63.616,63.601,63.613,110660000.0
2009-02-26 02:45:00,63.633,63.634,63.619,63.634,98830000.0
2009-02-26 02:46:00,63.652,63.665,63.652,63.658,60410000.0
2009-02-26 02:47:00,63.669,63.684,63.663,63.671,84770000.0
2009-02-26 02:48:00,63.682,63.682,63.647,63.659,72980000.0
2009-02-26 02:49:00,63.647,63.653,63.636,63.645,71830000.0
2009-02-26 02:50:00,63.645,63.683,63.645,63.679,68750000.0
2009-02-26 02:51:00,63.65,63.654,63.641,63.641,53090000.0
2009-02-26 02:52:00,63.626,63.631,63.609,63.609,62810000.0
2009-02-26 02:53:00,63.621,63.634,63.615,63.618,52010000.0
2009-02-26 02:54:00,63.634,63.634,63.591,63.594,114590000.0
2009-02-26 02:55:00,63.586,63.608,63.586,63.608,86900000.0
2009-02-26 02:56:00,63.605,63.634,63.605,63.634,94960000.0
2009-02-26 02:57:00,63.655,63.655,63.634,63.634,78910000.0
2009-02-26 02:58:00,63.618,63.624,63.611,63.624,70490000.0
2009-02-26 02:59:00,63.62,63.628,63.62,63.628,55330000.0
2009-02-26 03:00:00,63.646,63.646,63.624,63.627,54710000.0
2009-02-26 03:01:00,63.622,63.644,63.622,63.638,56250000.0
2009-02-26 03:02:00,63.649,63.653,63.642,63.642,89480000.0
2009-02-26 03:03:00,63.665,63.666,63.653,63.653,67930000.0
2009-02-26 03:04:00,63.641,63.647,63.641,63.647,60990000.0
2009-02-26 03:05:00,63.639,63.647,63.639,63.646,72870000.0
2009-02-26 03:06:00,63.668,63.668,63.661,63.661,66980000.0
2009-02-26 03:07:00,63.641,63.647,63.641,63.646,68390000.0
2009-02-26 03:08:00,63.643,63.661,63.643,63.659,44090000.0
2009-02-26 03:09:00,63.691,63.709,63.675,63.705,74120000.0
2009-02-26 03:10:00,63.703,63.73,63.703,63.723,91090000.0
2009-02-26 03:11:00,63.718,63.752,63.717,63.747,94390000.0
2009-02-26 03:12:00,63.738,63.739,63.729,63.738,70400000.0
2009-02-26 03:13:00,63.737,63.751,63.737,63.751,5300000.0
2009-02-26 03:14:00,63.766,63.766,63.76,63.761,71190000.0
2009-02-26 03:15:00,63.779,63.779,63.765,63.767,6950000.0
2009-02-26 03:16:00,63.788,63.818,63.788,63.818,8630000.0
2009-02-26 03:17:00,63.836,63.842,63.826,63.832,89930000.0
2009-02-26 03:18:00,63.832,63.832,63.813,63.822,68730000.0
2009-02-26 03:19:00,63.834,63.844,63.834,63.844,3950000.0
2009-02-26 03:20:00,63.84,63.844,63.833,63.838,68660000.0
2009-02-26 03:21:00,63.855,63.856,63.84,63.84,91010000.0
2009-02-26 03:22:00,63.847,63.856,63.844,63.856,87170000.0
2009-02-26 03:23:00,63.846,63.884,63.839,63.884,69920000.0
2009-02-26 03:24:00,63.88,63.88,63.844,63.852,9060000.0
2009-02-26 03:25:00,63.849,63.859,63.849,63.85,92250000.0
2009-02-26 03:26:00,63.859,63.869,63.855,63.867,86350000.0
2009-02-26 03:27:00,63.855,63.855,63.843,63.843,72250000.0
2009-02-26 03:28:00,63.83,63.833,63.813,63.813,13000000.0
2009-02-26 03:29:00,63.803,63.813,63.803,63.809,41910000.0
2009-02-26 03:30:00,63.832,63.832,63.782,63.782,68140000.0
2009-02-26 03:31:00,63.786,63.786,63.755,63.77,89960000.0
2009-02-26 03:32:00,63.775,63.776,63.77,63.77,94470000.0
2009-02-26 03:33:00,63.792,63.792,63.775,63.775,62830000.0
2009-02-26 03:34:00,63.775,63.775,63.772,63.772,6010000.0
2009-02-26 03:35:00,63.755,63.755,63.741,63.741,99140000.0
2009-02-26 03:36:00,63.762,63.762,63.713,63.713,79560000.0
2009-02-26 03:37:00,63.702,63.708,63.7,63.7,76640000.0
2009-02-26 03:38:00,63.705,63.705,63.691,63.7,54860000.0
2009-02-26 03:39:00,63.725,63.725,63.701,63.707,58860000.0
2009-02-26 03:40:00,63.718,63.733,63.714,63.733,60590000.0
2009-02-26 03:41:00,63.746,63.746,63.723,63.737,95040000.0
2009-02-26 03:42:00,63.764,63.764,63.743,63.743,62590000.0
2009-02-26 03:43:00,63.731,63.736,63.73,63.73,62240000.0
2009-02-26 03:44:00,63.741,63.766,63.741,63.766,75800000.0
2009-02-26 03:45:00,63.783,63.783,63.747,63.751,78690000.0
2009-02-26 03:46:00,63.756,63.758,63.751,63.756,64470000.0
2009-02-26 03:47:00,63.753,63.774,63.753,63.768,33830000.0
2009-02-26 03:48:00,63.785,63.785,63.765,63.771,70410000.0
2009-02-26 03:50:00,63.777,63.786,63.774,63.786,80250000.0
2009-02-26 03:51:00,63.812,63.812,63.786,63.793,65650000.0
2009-02-26 03:52:00,63.79,63.79,63.785,63.785,3380000.0
2009-02-26 03:53:00,63.77,63.778,63.77,63.778,79980000.0
2009-02-26 03:54:00,63.781,63.781,63.748,63.751,67950000.0
2009-02-26 03:55:00,63.738,63.746,63.738,63.738,66250000.0
2009-02-26 03:56:00,63.727,63.735,63.722,63.729,64220000.0
2009-02-26 03:57:00,63.748,63.748,63.73,63.73,49500000.0
2009-02-26 03:58:00,63.722,63.744,63.722,63.744,56590000.0
2009-02-26 03:59:00,63.738,63.747,63.738,63.747,49050000.0
2009-02-26 04:00:00,63.762,63.762,63.721,63.721,103850000.0
2009-02-26 04:01:00,63.717,63.751,63.717,63.728,80220000.0
2009-02-26 04:02:00,63.735,63.758,63.727,63.756,91850000.0
2009-02-26 04:03:00,63.719,63.725,63.713,63.717,75480000.0
2009-02-26 04:04:00,63.694,63.725,63.686,63.725,66320000.0
2009-02-26 04:05:00,63.726,63.731,63.707,63.718,52890000.0
2009-02-26 04:06:00,63.719,63.719,63.684,63.684,53450000.0
2009-02-26 04:07:00,63.676,63.713,63.676,63.713,55910000.0
2009-02-26 04:08:00,63.708,63.714,63.691,63.714,90780000.0
2009-02-26 04:09:00,63.722,63.722,63.67,63.683,62950000.0
2009-02-26 04:10:00,63.674,63.691,63.674,63.68,56400000.0
2009-02-26 04:11:00,63.684,63.695,63.674,63.695,65650000.0
2009-02-26 04:12:00,63.697,63.7,63.683,63.69,69680000.0
2009-02-26 04:13:00,63.694,63.695,63.682,63.693,69720000.0
2009-02-26 04:14:00,63.679,63.692,63.673,63.674,34420000.0
2009-02-26 04:15:00,63.707,63.707,63.683,63.683,63420000.0
2009-02-26 04:16:00,63.705,63.714,63.694,63.698,85720000.0
2009-02-26 04:17:00,63.688,63.703,63.684,63.696,85160000.0
2009-02-26 04:18:00,63.713,63.713,63.686,63.689,62000000.0
2009-02-26 04:19:00,63.682,63.684,63.682,63.684,2450000.0
2009-02-26 04:20:00,63.672,63.703,63.672,63.703,49630000.0
2009-02-26 04:21:00,63.723,63.723,63.688,63.7,58120000.0
2009-02-26 04:22:00,63.692,63.712,63.692,63.693,55030000.0
2009-02-26 04:23:00,63.7,63.73,63.698,63.725,90110000.0
2009-02-26 04:24:00,63.744,63.744,63.722,63.736,63730000.0
2009-02-26 04:25:00,63.754,63.769,63.742,63.757,55740000.0
2009-02-26 04:26:00,63.775,63.775,63.751,63.751,66650000.0
2009-02-26 04:27:00,63.765,63.765,63.744,63.751,68110000.0
2009-02-26 04:28:00,63.756,63.756,63.74,63.74,66840000.0
2009-02-26 04:29:00,63.746,63.755,63.732,63.755,37410000.0
2009-02-26 04:30:00,63.758,63.758,63.734,63.734,64770000.0
2009-02-26 04:32:00,63.736,63.746,63.725,63.746,82320000.0
2009-02-26 04:33:00,63.761,63.761,63.719,63.734,65110000.0
2009-02-26 04:34:00,63.703,63.714,63.703,63.708,11500000.0
2009-02-26 04:35:00,63.708,63.718,63.693,63.709,63590000.0
2009-02-26 04:36:00,63.722,63.722,63.694,63.707,46640000.0
2009-02-26 04:37:00,63.714,63.714,63.694,63.707,61170000.0
2009-02-26 04:38:00,63.7,63.723,63.7,63.711,52350000.0
2009-02-26 04:39:00,63.756,63.756,63.715,63.715,116100000.0
2009-02-26 04:40:00,63.725,63.726,63.717,63.717,89530000.0
2009-02-26 04:41:00,63.722,63.723,63.703,63.708,100290000.0
2009-02-26 04:42:00,63.746,63.746,63.702,63.702,79210000.0
2009-02-26 04:43:00,63.712,63.732,63.712,63.73,70950000.0
2009-02-26 04:44:00,63.736,63.743,63.728,63.729,54430000.0
2009-02-26 04:45:00,63.744,63.744,63.726,63.737,57790000.0
2009-02-26 04:46:00,63.732,63.763,63.732,63.753,61010000.0
2009-02-26 04:47:00,63.758,63.762,63.736,63.757,84480000.0
2009-02-26 04:48:00,63.77,63.77,63.736,63.765,66480000.0
2009-02-26 04:49:00,63.757,63.757,63.749,63.756,58070000.0
2009-02-26 04:50:00,63.753,63.764,63.753,63.764,68810000.0
2009-02-26 04:51:00,63.781,63.781,63.755,63.77,68420000.0
2009-02-26 04:52:00,63.765,63.775,63.752,63.767,74460000.0
2009-02-26 04:53:00,63.759,63.765,63.752,63.76,45900000.0
2009-02-26 04:54:00,63.776,63.776,63.755,63.761,71990000.0
2009-02-26 04:55:00,63.74,63.756,63.74,63.756,92390000.0
2009-02-26 04:56:00,63.747,63.752,63.735,63.749,94130000.0
2009-02-26 04:57:00,63.754,63.754,63.736,63.739,66870000.0
2009-02-26 04:58:00,63.736,63.736,63.712,63.717,13980000.0
2009-02-26 04:59:00,63.709,63.725,63.709,63.725,25030000.0
2009-02-26 05:00:00,63.735,63.735,63.71,63.734,79020000.0
2009-02-26 05:01:00,63.712,63.723,63.712,63.719,29200000.0
2009-02-26 05:02:00,63.714,63.728,63.704,63.709,60070000.0
2009-02-26 05:03:00,63.734,63.734,63.705,63.718,35140000.0
2009-02-26 05:04:00,63.718,63.719,63.717,63.718,44540000.0
2009-02-26 05:05:00,63.714,63.735,63.714,63.735,52760000.0
2009-02-26 05:06:00,63.742,63.742,63.715,63.729,82400000.0
2009-02-26 05:07:00,63.725,63.725,63.704,63.707,54230000.0
2009-02-26 05:08:00,63.696,63.704,63.696,63.697,39830000.0
2009-02-26 05:09:00,63.72,63.726,63.703,63.726,36700000.0
2009-02-26 05:10:00,63.713,63.719,63.701,63.719,18900000.0
2009-02-26 05:11:00,63.714,63.716,63.709,63.709,39310000.0
2009-02-26 05:12:00,63.733,63.733,63.695,63.695,92370000.0
2009-02-26 05:13:00,63.697,63.697,63.688,63.695,44250000.0
2009-02-26 05:14:00,63.708,63.708,63.699,63.699,32260000.0
2009-02-26 05:15:00,63.723,63.723,63.696,63.696,101440000.0
2009-02-26 05:16:00,63.692,63.697,63.668,63.673,82970000.0
2009-02-26 05:17:00,63.685,63.685,63.666,63.677,30680000.0
2009-02-26 05:18:00,63.681,63.681,63.663,63.672,28470000.0
2009-02-26 05:19:00,63.673,63.673,63.655,63.666,41800000.0
2009-02-26 05:20:00,63.651,63.667,63.651,63.666,91820000.0
2009-02-26 05:21:00,63.675,63.675,63.655,63.669,91900000.0
2009-02-26 05:22:00,63.672,63.692,63.672,63.692,62200000.0
2009-02-26 05:23:00,63.698,63.712,63.687,63.712,57650000.0
2009-02-26 05:24:00,63.701,63.701,63.669,63.672,52210000.0
2009-02-26 05:25:00,63.68,63.682,63.67,63.682,97730000.0
2009-02-26 05:26:00,63.673,63.683,63.661,63.683,64310000.0
2009-02-26 05:27:00,63.707,63.707,63.699,63.7,75990000.0
2009-02-26 05:28:00,63.689,63.695,63.684,63.684,80740000.0
2009-02-26 05:29:00,63.69,63.694,63.682,63.687,109390000.0
2009-02-26 05:30:00,63.714,63.714,63.684,63.698,91550000.0
2009-02-26 05:31:00,63.672,63.684,63.672,63.679,76150000.0
2009-02-26 05:32:00,63.668,63.676,63.668,63.676,95960000.0
2009-02-26 05:33:00,63.693,63.693,63.663,63.683,79210000.0
2009-02-26 05:34:00,63.675,63.692,63.672,63.682,86760000.0
2009-02-26 05:35:00,63.674,63.705,63.674,63.705,78670000.0
2009-02-26 05:36:00,63.72,63.72,63.688,63.707,64240000.0
2009-02-26 05:37:00,63.715,63.715,63.699,63.707,91780000.0
2009-02-26 05:38:00,63.713,63.722,63.704,63.718,62410000.0
2009-02-26 05:40:00,63.719,63.719,63.71,63.711,69470000.0
2009-02-26 05:41:00,63.718,63.722,63.717,63.719,66990000.0
2009-02-26 05:42:00,63.737,63.737,63.713,63.735,83190000.0
2009-02-26 05:43:00,63.725,63.738,63.717,63.728,70880000.0
2009-02-26 05:44:00,63.749,63.77,63.732,63.759,89110000.0
2009-02-26 05:45:00,63.796,63.796,63.755,63.77,86610000.0
2009-02-26 05:46:00,63.773,63.776,63.754,63.776,119730000.0
2009-02-26 05:47:00,63.778,63.792,63.769,63.778,86240000.0
2009-02-26 05:48:00,63.784,63.79,63.764,63.767,72390000.0
2009-02-26 05:49:00,63.776,63.783,63.762,63.763,91750000.0
2009-02-26 05:50:00,63.774,63.785,63.765,63.785,84400000.0
2009-02-26 05:51:00,63.801,63.801,63.775,63.786,81330000.0
2009-02-26 05:52:00,63.772,63.772,63.756,63.761,23180000.0
2009-02-26 05:53:00,63.768,63.777,63.768,63.776,58590000.0
2009-02-26 05:54:00,63.797,63.805,63.774,63.805,51390000.0
2009-02-26 05:55:00,63.817,63.817,63.784,63.797,78520000.0
2009-02-26 05:56:00,63.783,63.783,63.764,63.774,90240000.0
2009-02-26 05:57:00,63.803,63.803,63.766,63.767,111340000.0
2009-02-26 05:58:00,63.754,63.764,63.741,63.753,50240000.0
2009-02-26 05:59:00,63.764,63.772,63.758,63.77,60360000.0
2009-02-26 06:00:00,63.783,63.783,63.742,63.76,78970000.0
2009-02-26 06:01:00,63.758,63.767,63.754,63.765,85150000.0
2009-02-26 06:02:00,63.766,63.766,63.745,63.758,36560000.0
2009-02-26 06:03:00,63.784,63.784,63.746,63.753,79990000.0
2009-02-26 06:04:00,63.74,63.754,63.734,63.754,45470000.0
2009-02-26 06:05:00,63.741,63.756,63.741,63.754,67700000.0
2009-02-26 06:06:00,63.764,63.764,63.752,63.752,73880000.0
2009-02-26 06:07:00,63.729,63.729,63.725,63.727,38420000.0
2009-02-26 06:08:00,63.745,63.745,63.734,63.739,54250000.0
2009-02-26 06:09:00,63.745,63.745,63.729,63.742,64190000.0
2009-02-26 06:10:00,63.746,63.753,63.741,63.748,34080000.0
2009-02-26 06:11:00,63.756,63.756,63.749,63.754,51260000.0
2009-02-26 06:12:00,63.749,63.757,63.74,63.757,94490000.0
2009-02-26 06:13:00,63.742,63.754,63.742,63.748,86240000.0
2009-02-26 06:14:00,63.752,63.752,63.732,63.747,143220000.0
2009-02-26 06:15:00,63.763,63.767,63.743,63.743,71610000.0
2009-02-26 06:16:00,63.749,63.765,63.743,63.765,66800000.0
2009-02-26 06:17:00,63.759,63.773,63.751,63.766,25770000.0
2009-02-26 06:18:00,63.786,63.786,63.764,63.764,45930000.0
2009-02-26 06:19:00,63.767,63.767,63.762,63.766,51140000.0
2009-02-26 06:21:00,63.783,63.783,63.762,63.777,78410000.0
2009-02-26 06:22:00,63.757,63.762,63.751,63.756,36230000.0
2009-02-26 06:23:00,63.766,63.766,63.753,63.763,46670000.0
2009-02-26 06:24:00,63.775,63.775,63.73,63.745,12030000.0
2009-02-26 06:25:00,63.739,63.76,63.736,63.748,67380000.0
2009-02-26 06:26:00,63.767,63.767,63.744,63.749,53270000.0
2009-02-26 06:27:00,63.812,63.812,63.752,63.753,103400000.0
2009-02-26 06:28:00,63.746,63.754,63.733,63.749,132890000.0
2009-02-26 06:29:00,63.74,63.762,63.74,63.757,52640000.0
2009-02-26 06:30:00,63.774,63.776,63.763,63.776,104770000.0
2009-02-26 06:31:00,63.776,63.776,63.762,63.775,104660000.0
2009-02-26 06:32:00,63.764,63.789,63.764,63.784,90010000.0
2009-02-26 06:33:00,63.747,63.772,63.747,63.767,63550000.0
2009-02-26 06:34:00,63.779,63.792,63.775,63.785,41350000.0
2009-02-26 06:35:00,63.778,63.783,63.771,63.779,25840000.0
2009-02-26 06:36:00,63.797,63.797,63.782,63.788,53710000.0
2009-02-26 06:37:00,63.769,63.774,63.762,63.768,26150000.0
2009-02-26 06:38:00,63.787,63.787,63.771,63.778,31680000.0
2009-02-26 06:39:00,63.795,63.795,63.776,63.781,50730000.0
2009-02-26 06:40:00,63.773,63.773,63.75,63.765,63900000.0
2009-02-26 06:41:00,63.758,63.761,63.743,63.743,111320000.0
2009-02-26 06:42:00,63.761,63.761,63.718,63.743,62410000.0
2009-02-26 06:43:00,63.742,63.742,63.724,63.732,69060000.0
2009-02-26 06:44:00,63.74,63.748,63.739,63.748,98590000.0
2009-02-26 06:45:00,63.75,63.755,63.739,63.755,133090000.0
2009-02-26 06:47:00,63.746,63.754,63.745,63.754,124640000.0
2009-02-26 06:48:00,63.751,63.751,63.74,63.748,104950000.0
2009-02-26 06:49:00,63.763,63.763,63.741,63.758,57010000.0
2009-02-26 06:50:00,63.756,63.764,63.746,63.758,92110000.0
2009-02-26 06:51:00,63.748,63.764,63.746,63.764,79630000.0
2009-02-26 06:52:00,63.759,63.769,63.759,63.766,77910000.0
2009-02-26 06:53:00,63.775,63.775,63.752,63.766,70130000.0
2009-02-26 06:54:00,63.804,63.804,63.764,63.78,51620000.0
2009-02-26 06:55:00,63.785,63.785,63.76,63.775,67160000.0
2009-02-26 06:56:00,63.781,63.781,63.755,63.775,50660000.0
2009-02-26 06:57:00,63.767,63.767,63.752,63.752,125280000.0
2009-02-26 06:58:00,63.742,63.756,63.742,63.742,93210000.0
2009-02-26 06:59:00,63.747,63.747,63.732,63.732,111930000.0
2009-02-26 07:00:00,63.753,63.753,63.734,63.747,74550000.0
2009-02-26 07:01:00,63.732,63.737,63.731,63.737,78220000.0
2009-02-26 07:02:00,63.742,63.742,63.708,63.727,58910000.0
2009-02-26 07:03:00,63.732,63.732,63.704,63.71,59360000.0
2009-02-26 07:04:00,63.715,63.716,63.704,63.716,64290000.0
2009-02-26 07:05:00,63.703,63.713,63.703,63.707,93970000.0
2009-02-26 07:06:00,63.735,63.735,63.697,63.717,73750000.0
2009-02-26 07:07:00,63.707,63.713,63.692,63.7,66480000.0
2009-02-26 07:08:00,63.717,63.721,63.695,63.718,79150000.0
2009-02-26 07:09:00,63.7,63.708,63.692,63.708,79920000.0
2009-02-26 07:10:00,63.693,63.712,63.693,63.708,77550000.0
2009-02-26 07:11:00,63.711,63.724,63.711,63.724,40380000.0
2009-02-26 07:12:00,63.736,63.736,63.713,63.713,68770000.0
2009-02-26 07:13:00,63.713,63.715,63.7,63.7,101210000.0
2009-02-26 07:14:00,63.728,63.73,63.727,63.728,96340000.0
2009-02-26 07:15:00,63.717,63.718,63.71,63.711,79270000.0
2009-02-26 07:16:00,63.701,63.72,63.701,63.72,6130000.0
2009-02-26 07:17:00,63.702,63.715,63.702,63.715,89800000.0
2009-02-26 07:18:00,63.719,63.722,63.704,63.709,97080000.0
2009-02-26 07:19:00,63.719,63.721,63.689,63.701,165410000.0
2009-02-26 07:20:00,63.689,63.698,63.667,63.686,78250000.0
2009-02-26 07:21:00,63.714,63.714,63.681,63.681,78510000.0
2009-02-26 07:22:00,63.685,63.69,63.668,63.673,31190000.0
2009-02-26 07:23:00,63.676,63.676,63.655,63.661,47160000.0
2009-02-26 07:24:00,63.67,63.67,63.602,63.62,57440000.0
2009-02-26 07:25:00,63.614,63.614,63.593,63.597,131430000.0
2009-02-26 07:26:00,63.606,63.627,63.585,63.62,76160000.0
2009-02-26 07:27:00,63.62,63.633,63.614,63.618,35770000.0
2009-02-26 07:28:00,63.631,63.643,63.616,63.643,39930000.0
2009-02-26 07:29:00,63.652,63.654,63.634,63.654,12040000.0
2009-02-26 07:30:00,63.659,63.675,63.638,63.675,69030000.0
2009-02-26 07:31:00,63.649,63.665,63.649,63.665,55120000.0
2009-02-26 07:32:00,63.664,63.664,63.624,63.629,112430000.0
2009-02-26 07:33:00,63.645,63.653,63.635,63.635,141210000.0
2009-02-26 07:34:00,63.647,63.647,63.63,63.646,60610000.0
2009-02-26 07:35:00,63.639,63.647,63.632,63.647,112480000.0
2009-02-26 07:36:00,63.655,63.655,63.625,63.63,111320000.0
2009-02-26 07:37:00,63.631,63.631,63.595,63.624,88480000.0
2009-02-26 07:38:00,63.612,63.624,63.611,63.618,61740000.0
2009-02-26 07:39:00,63.642,63.642,63.612,63.625,43540000.0
2009-02-26 07:40:00,63.621,63.638,63.608,63.609,25300000.0
2009-02-26 07:41:00,63.63,63.635,63.616,63.635,53940000.0
2009-02-26 07:42:00,63.66,63.674,63.637,63.674,27300000.0
2009-02-26 07:43:00,63.667,63.668,63.641,63.641,36910000.0
2009-02-26 07:44:00,63.648,63.66,63.643,63.648,54170000.0
2009-02-26 07:45:00,63.642,63.662,63.642,63.648,72410000.0
2009-02-26 07:46:00,63.638,63.653,63.635,63.637,106230000.0
2009-02-26 07:47:00,63.611,63.618,63.611,63.616,61330000.0
2009-02-26 07:48:00,63.641,63.641,63.603,63.614,79710000.0
2009-02-26 07:49:00,63.615,63.625,63.594,63.6,93680000.0
2009-02-26 07:50:00,63.598,63.607,63.59,63.607,128150000.0
2009-02-26 07:51:00,63.628,63.631,63.619,63.627,154380000.0
2009-02-26 07:52:00,63.617,63.62,63.603,63.616,125100000.0
2009-02-26 07:53:00,63.625,63.627,63.608,63.618,109550000.0
2009-02-26 07:54:00,63.639,63.644,63.633,63.636,62760000.0
2009-02-26 07:55:00,63.638,63.646,63.63,63.646,97770000.0
2009-02-26 07:56:00,63.631,63.647,63.631,63.647,78460000.0
2009-02-26 07:57:00,63.653,63.653,63.634,63.647,77390000.0
2009-02-26 07:58:00,63.646,63.646,63.629,63.638,62960000.0
2009-02-26 07:59:00,63.63,63.633,63.624,63.627,58100000.0
2009-02-26 08:00:00,63.643,63.643,63.615,63.62,55900000.0
2009-02-26 08:01:00,63.609,63.617,63.609,63.611,57390000.0
2009-02-26 08:02:00,63.619,63.619,63.609,63.617,119780000.0
2009-02-26 08:03:00,63.623,63.623,63.577,63.592,95230000.0
2009-02-26 08:04:00,63.572,63.592,63.572,63.586,103550000.0
2009-02-26 08:05:00,63.601,63.615,63.595,63.615,87540000.0
2009-02-26 08:06:00,63.635,63.635,63.597,63.602,73610000.0
2009-02-26 08:07:00,63.615,63.615,63.594,63.594,61140000.0
2009-02-26 08:08:00,63.591,63.591,63.538,63.559,55200000.0
2009-02-26 08:09:00,63.551,63.579,63.543,63.551,62890000.0
2009-02-26 08:10:00,63.561,63.573,63.545,63.573,101040000.0
2009-02-26 08:11:00,63.559,63.575,63.559,63.575,67490000.0
2009-02-26 08:12:00,63.584,63.584,63.564,63.577,72300000.0
2009-02-26 08:13:00,63.587,63.602,63.575,63.595,77790000.0
2009-02-26 08:14:00,63.595,63.613,63.595,63.607,77700000.0
2009-02-26 08:15:00,63.626,63.634,63.604,63.619,68620000.0
2009-02-26 08:16:00,63.633,63.633,63.615,63.63,41280000.0
2009-02-26 08:17:00,63.635,63.635,63.621,63.628,70460000.0
2009-02-26 08:18:00,63.636,63.636,63.621,63.628,98730000.0
2009-02-26 08:19:00,63.612,63.641,63.612,63.637,91150000.0
2009-02-26 08:20:00,63.636,63.652,63.632,63.648,74480000.0
2009-02-26 08:21:00,63.67,63.672,63.645,63.655,11910000.0
2009-02-26 08:22:00,63.667,63.67,63.645,63.661,46460000.0
2009-02-26 08:23:00,63.659,63.661,63.635,63.654,53180000.0
2009-02-26 08:24:00,63.683,63.683,63.657,63.678,99580000.0
2009-02-26 08:25:00,63.669,63.684,63.665,63.671,88300000.0
2009-02-26 08:26:00,63.672,63.672,63.652,63.652,76320000.0
2009-02-26 08:27:00,63.674,63.674,63.646,63.656,43770000.0
2009-02-26 08:28:00,63.647,63.659,63.641,63.647,44730000.0
2009-02-26 08:29:00,63.662,63.672,63.652,63.669,76840000.0
2009-02-26 08:30:00,63.684,63.692,63.674,63.676,123140000.0
2009-02-26 08:31:00,63.67,63.687,63.67,63.677,95090000.0
2009-02-26 08:32:00,63.657,63.673,63.646,63.667,111100000.0
2009-02-26 08:33:00,63.653,63.653,63.642,63.642,77840000.0
2009-02-26 08:34:00,63.645,63.65,63.64,63.64,97550000.0
2009-02-26 08:35:00,63.645,63.647,63.638,63.647,58030000.0
2009-02-26 08:36:00,63.666,63.668,63.646,63.659,93630000.0
2009-02-26 08:37:00,63.666,63.674,63.662,63.674,55620000.0
2009-02-26 08:38:00,63.663,63.67,63.641,63.649,68100000.0
2009-02-26 08:39:00,63.669,63.669,63.636,63.657,60470000.0
2009-02-26 08:40:00,63.655,63.695,63.655,63.689,89770000.0
2009-02-26 08:41:00,63.713,63.741,63.709,63.711,116700000.0
2009-02-26 08:42:00,63.718,63.718,63.676,63.676,140770000.0
2009-02-26 08:43:00,63.681,63.693,63.673,63.687,89020000.0
2009-02-26 08:44:00,63.671,63.691,63.671,63.683,82970000.0
2009-02-26 08:45:00,63.694,63.7,63.679,63.7,121910000.0
2009-02-26 08:46:00,63.704,63.708,63.68,63.688,106950000.0
2009-02-26 08:47:00,63.698,63.712,63.693,63.693,116650000.0
2009-02-26 08:48:00,63.714,63.714,63.69,63.69,69110000.0
2009-02-26 08:49:00,63.697,63.71,63.694,63.706,75430000.0
2009-02-26 08:50:00,63.693,63.706,63.683,63.698,56440000.0
2009-02-26 08:51:00,63.698,63.712,63.692,63.708,131990000.0
2009-02-26 08:52:00,63.696,63.716,63.675,63.703,173730000.0
2009-02-26 08:53:00,63.694,63.694,63.666,63.671,106360000.0
2009-02-26 08:54:00,63.693,63.695,63.673,63.695,72530000.0
2009-02-26 08:55:00,63.669,63.695,63.668,63.695,83790000.0
2009-02-26 08:56:00,63.689,63.693,63.67,63.692,102350000.0
2009-02-26 08:57:00,63.709,63.709,63.688,63.697,74760000.0
2009-02-26 08:58:00,63.69,63.739,63.688,63.739,120870000.0
2009-02-26 08:59:00,63.734,63.753,63.728,63.736,140360000.0
2009-02-26 09:00:00,63.748,63.749,63.724,63.734,97180000.0
2009-02-26 09:01:00,63.744,63.748,63.725,63.739,140060000.0
2009-02-26 09:02:00,63.743,63.76,63.742,63.751,99870000.0
2009-02-26 09:03:00,63.74,63.743,63.698,63.698,94700000.0
2009-02-26 09:04:00,63.698,63.721,63.684,63.715,60570000.0
2009-02-26 09:05:00,63.712,63.716,63.686,63.692,53480000.0
2009-02-26 09:06:00,63.734,63.734,63.701,63.716,114840000.0
2009-02-26 09:07:00,63.697,63.707,63.686,63.687,73830000.0
2009-02-26 09:08:00,63.697,63.731,63.697,63.727,103850000.0
2009-02-26 09:09:00,63.753,63.753,63.716,63.717,57590000.0
2009-02-26 09:10:00,63.723,63.723,63.704,63.716,100570000.0
2009-02-26 09:11:00,63.71,63.722,63.705,63.715,75130000.0
2009-02-26 09:12:00,63.725,63.725,63.705,63.711,104550000.0
2009-02-26 09:13:00,63.712,63.74,63.707,63.732,86080000.0
2009-02-26 09:14:00,63.723,63.727,63.695,63.71,76590000.0
2009-02-26 09:15:00,63.729,63.731,63.713,63.713,73280000.0
2009-02-26 09:16:00,63.717,63.718,63.696,63.699,119740000.0
2009-02-26 09:17:00,63.694,63.731,63.694,63.731,98050000.0
2009-02-26 09:18:00,63.739,63.739,63.709,63.736,100970000.0
2009-02-26 09:19:00,63.723,63.731,63.712,63.712,69440000.0
2009-02-26 09:20:00,63.705,63.724,63.705,63.724,13080000.0
2009-02-26 09:21:00,63.736,63.736,63.701,63.713,106040000.0
2009-02-26 09:22:00,63.716,63.722,63.714,63.714,75630000.0
2009-02-26 09:23:00,63.698,63.73,63.698,63.73,81510000.0
2009-02-26 09:24:00,63.752,63.752,63.725,63.739,93310000.0
2009-02-26 09:25:00,63.745,63.746,63.711,63.732,107360000.0
2009-02-26 09:26:00,63.741,63.741,63.722,63.728,47450000.0
2009-02-26 09:27:00,63.744,63.744,63.723,63.731,107700000.0
2009-02-26 09:28:00,63.722,63.752,63.722,63.752,67510000.0
2009-02-26 09:29:00,63.748,63.763,63.742,63.742,103450000.0
2009-02-26 09:30:00,63.753,63.753,63.73,63.73,96350000.0
2009-02-26 09:31:00,63.722,63.752,63.716,63.73,77190000.0
2009-02-26 09:32:00,63.742,63.742,63.722,63.722,61680000.0
2009-02-26 09:33:00,63.743,63.743,63.71,63.719,62650000.0
2009-02-26 09:34:00,63.721,63.722,63.706,63.716,124860000.0
2009-02-26 09:35:00,63.705,63.709,63.678,63.703,102930000.0
2009-02-26 09:36:00,63.704,63.721,63.696,63.707,99630000.0
2009-02-26 09:37:00,63.703,63.715,63.702,63.714,121120000.0
2009-02-26 09:38:00,63.7,63.706,63.699,63.704,137120000.0
2009-02-26 09:39:00,63.722,63.724,63.704,63.724,72370000.0
2009-02-26 09:40:00,63.714,63.714,63.695,63.708,119920000.0
2009-02-26 09:41:00,63.703,63.703,63.677,63.679,78120000.0
2009-02-26 09:42:00,63.694,63.713,63.68,63.713,68890000.0
2009-02-26 09:43:00,63.706,63.706,63.68,63.696,80100000.0
2009-02-26 09:44:00,63.713,63.741,63.713,63.741,103480000.0
2009-02-26 09:45:00,63.746,63.753,63.725,63.753,77230000.0
2009-02-26 09:46:00,63.747,63.757,63.743,63.757,89930000.0
2009-02-26 09:47:00,63.745,63.745,63.714,63.727,89100000.0
2009-02-26 09:48:00,63.745,63.749,63.717,63.734,61470000.0
2009-02-26 09:49:00,63.731,63.748,63.723,63.739,116000000.0
2009-02-26 09:50:00,63.752,63.762,63.745,63.762,67130000.0
2009-02-26 09:51:00,63.776,63.776,63.761,63.774,76160000.0
2009-02-26 09:52:00,63.751,63.766,63.751,63.766,111950000.0
2009-02-26 09:53:00,63.773,63.773,63.753,63.759,96370000.0
2009-02-26 09:54:00,63.777,63.777,63.763,63.768,73060000.0
2009-02-26 09:55:00,63.773,63.773,63.744,63.758,91330000.0
2009-02-26 09:56:00,63.739,63.754,63.731,63.754,49760000.0
2009-02-26 09:57:00,63.768,63.771,63.757,63.757,92140000.0
2009-02-26 09:58:00,63.766,63.771,63.754,63.756,61600000.0
2009-02-26 09:59:00,63.746,63.767,63.743,63.755,97690000.0
2009-02-26 10:00:00,63.767,63.771,63.744,63.767,111900000.0
2009-02-26 10:01:00,63.774,63.774,63.742,63.742,111530000.0
2009-02-26 10:02:00,63.732,63.745,63.732,63.745,45640000.0
2009-02-26 10:03:00,63.763,63.763,63.734,63.749,60840000.0
2009-02-26 10:04:00,63.741,63.741,63.719,63.719,103630000.0
2009-02-26 10:05:00,63.712,63.739,63.704,63.736,139580000.0
2009-02-26 10:06:00,63.757,63.764,63.732,63.764,91570000.0
2009-02-26 10:07:00,63.765,63.765,63.741,63.741,93980000.0
2009-02-26 10:08:00,63.747,63.747,63.722,63.745,82910000.0
2009-02-26 10:09:00,63.764,63.764,63.718,63.738,100960000.0
2009-02-26 10:10:00,63.725,63.745,63.722,63.731,107430000.0
2009-02-26 10:11:00,63.722,63.735,63.722,63.735,76350000.0
2009-02-26 10:12:00,63.743,63.743,63.726,63.735,48230000.0
2009-02-26 10:13:00,63.736,63.736,63.711,63.711,39600000.0
2009-02-26 10:14:00,63.716,63.717,63.712,63.717,49080000.0
2009-02-26 10:15:00,63.738,63.738,63.705,63.711,84610000.0
2009-02-26 10:16:00,63.725,63.725,63.708,63.709,82290000.0
2009-02-26 10:17:00,63.716,63.723,63.697,63.706,65890000.0
2009-02-26 10:18:00,63.726,63.726,63.697,63.723,77280000.0
2009-02-26 10:19:00,63.721,63.756,63.721,63.738,59060000.0
2009-02-26 10:20:00,63.747,63.753,63.739,63.746,81930000.0
2009-02-26 10:21:00,63.772,63.772,63.741,63.763,81380000.0
2009-02-26 10:22:00,63.76,63.773,63.752,63.752,71190000.0
2009-02-26 10:23:00,63.767,63.773,63.749,63.749,80980000.0
2009-02-26 10:24:00,63.767,63.775,63.747,63.775,72490000.0
2009-02-26 10:25:00,63.768,63.772,63.756,63.759,35760000.0
2009-02-26 10:26:00,63.755,63.789,63.755,63.776,75100000.0
2009-02-26 10:27:00,63.809,63.836,63.8,63.83,60380000.0
2009-02-26 10:28:00,63.845,63.87,63.845,63.857,90430000.0
2009-02-26 10:29:00,63.868,63.876,63.862,63.862,35610000.0
2009-02-26 10:30:00,63.863,63.863,63.838,63.857,94910000.0
2009-02-26 10:31:00,63.828,63.836,63.774,63.774,113620000.0
2009-02-26 10:32:00,63.78,63.803,63.78,63.796,96930000.0
2009-02-26 10:33:00,63.823,63.827,63.788,63.813,62660000.0
2009-02-26 10:34:00,63.821,63.821,63.796,63.8,98350000.0
2009-02-26 10:35:00,63.773,63.786,63.758,63.786,82080000.0
2009-02-26 10:36:00,63.794,63.794,63.759,63.759,85460000.0
2009-02-26 10:37:00,63.766,63.766,63.753,63.758,36730000.0
2009-02-26 10:38:00,63.767,63.784,63.753,63.784,43070000.0
2009-02-26 10:39:00,63.801,63.801,63.724,63.724,26320000.0
2009-02-26 10:40:00,63.724,63.728,63.716,63.727,18830000.0
2009-02-26 10:41:00,63.732,63.759,63.729,63.742,49860000.0
2009-02-26 10:42:00,63.766,63.766,63.755,63.759,47310000.0
2009-02-26 10:43:00,63.743,63.747,63.741,63.741,56780000.0
2009-02-26 10:44:00,63.752,63.764,63.752,63.764,94820000.0
2009-02-26 10:45:00,63.762,63.764,63.743,63.764,55010000.0
2009-02-26 10:46:00,63.763,63.785,63.763,63.771,42390000.0
2009-02-26 10:47:00,63.77,63.77,63.714,63.727,58030000.0
2009-02-26 10:48:00,63.744,63.744,63.712,63.744,58960000.0
2009-02-26 10:49:00,63.759,63.773,63.744,63.756,84580000.0
2009-02-26 10:50:00,63.754,63.754,63.724,63.749,78410000.0
2009-02-26 10:51:00,63.753,63.753,63.723,63.723,110620000.0
2009-02-26 10:52:00,63.711,63.723,63.696,63.699,154120000.0
2009-02-26 10:53:00,63.705,63.743,63.697,63.718,50240000.0
2009-02-26 10:54:00,63.737,63.751,63.725,63.751,51050000.0
2009-02-26 10:55:00,63.725,63.748,63.701,63.701,46850000.0
2009-02-26 10:56:00,63.705,63.727,63.693,63.693,41060000.0
2009-02-26 10:57:00,63.698,63.72,63.698,63.707,47790000.0
2009-02-26 10:58:00,63.704,63.718,63.704,63.707,14980000.0
2009-02-26 10:59:00,63.71,63.71,63.673,63.681,28440000.0
2009-02-26 11:00:00,63.696,63.704,63.677,63.704,79360000.0
2009-02-26 11:01:00,63.697,63.703,63.694,63.698,31910000.0
2009-02-26 11:02:00,63.707,63.712,63.691,63.712,62120000.0
2009-02-26 11:03:00,63.736,63.736,63.707,63.718,36380000.0
2009-02-26 11:04:00,63.738,63.741,63.722,63.739,55190000.0
2009-02-26 11:05:00,63.739,63.754,63.724,63.754,55490000.0
2009-02-26 11:06:00,63.762,63.763,63.744,63.755,88820000.0
2009-02-26 11:07:00,63.753,63.762,63.741,63.749,61040000.0
2009-02-26 11:08:00,63.735,63.747,63.723,63.729,42300000.0
2009-02-26 11:09:00,63.735,63.743,63.728,63.743,45340000.0
2009-02-26 11:10:00,63.734,63.734,63.727,63.727,20330000.0
2009-02-26 11:11:00,63.733,63.733,63.723,63.727,36250000.0
2009-02-26 11:12:00,63.745,63.746,63.732,63.746,101380000.0
2009-02-26 11:13:00,63.749,63.765,63.745,63.765,40590000.0
2009-02-26 11:14:00,63.759,63.787,63.753,63.776,39170000.0
2009-02-26 11:15:00,63.768,63.794,63.759,63.784,115510000.0
2009-02-26 11:16:00,63.776,63.784,63.764,63.769,81300000.0
2009-02-26 11:17:00,63.78,63.794,63.78,63.786,38420000.0
2009-02-26 11:18:00,63.801,63.804,63.777,63.804,36070000.0
2009-02-26 11:19:00,63.819,63.831,63.806,63.827,47450000.0
2009-02-26 11:20:00,63.821,63.832,63.813,63.824,97010000.0
2009-02-26 11:21:00,63.85,63.85,63.817,63.824,94560000.0
2009-02-26 11:22:00,63.812,63.835,63.804,63.819,69590000.0
2009-02-26 11:23:00,63.835,63.835,63.79,63.79,68320000.0
2009-02-26 11:24:00,63.823,63.835,63.808,63.822,51600000.0
2009-02-26 11:25:00,63.838,63.85,63.824,63.829,122340000.0
2009-02-26 11:26:00,63.842,63.853,63.832,63.853,72610000.0
2009-02-26 11:27:00,63.859,63.859,63.818,63.831,77470000.0
2009-02-26 11:28:00,63.821,63.854,63.813,63.854,83160000.0
2009-02-26 11:29:00,63.849,63.864,63.833,63.846,123450000.0
2009-02-26 11:30:00,63.851,63.851,63.819,63.828,95930000.0
2009-02-26 11:31:00,63.818,63.825,63.804,63.811,80240000.0
2009-02-26 11:32:00,63.817,63.824,63.806,63.806,98120000.0
2009-02-26 11:33:00,63.822,63.822,63.8,63.8,83750000.0
2009-02-26 11:34:00,63.804,63.82,63.795,63.802,90040000.0
2009-02-26 11:35:00,63.812,63.845,63.807,63.845,78150000.0
2009-02-26 11:36:00,63.843,63.843,63.823,63.839,66820000.0
2009-02-26 11:37:00,63.834,63.888,63.834,63.858,100060000.0
2009-02-26 11:38:00,63.878,63.89,63.866,63.885,70230000.0
2009-02-26 11:39:00,63.893,63.894,63.883,63.888,84560000.0
2009-02-26 11:40:00,63.87,63.874,63.847,63.851,70840000.0
2009-02-26 11:41:00,63.859,63.864,63.854,63.86,72400000.0
2009-02-26 11:42:00,63.87,63.87,63.826,63.834,84740000.0
2009-02-26 11:43:00,63.825,63.844,63.825,63.831,86710000.0
2009-02-26 11:44:00,63.832,63.843,63.823,63.837,102680000.0
2009-02-26 11:45:00,63.854,63.854,63.824,63.833,95630000.0
2009-02-26 11:46:00,63.815,63.815,63.804,63.808,122240000.0
2009-02-26 11:47:00,63.823,63.824,63.814,63.818,87320000.0
2009-02-26 11:48:00,63.835,63.842,63.804,63.834,75160000.0
2009-02-26 11:49:00,63.845,63.845,63.821,63.821,94470000.0
2009-02-26 11:50:00,63.838,63.853,63.827,63.847,85540000.0
2009-02-26 11:51:00,63.874,63.874,63.835,63.84,75980000.0
2009-02-26 11:52:00,63.829,63.84,63.825,63.836,23690000.0
2009-02-26 11:53:00,63.843,63.843,63.811,63.811,55400000.0
2009-02-26 11:54:00,63.846,63.846,63.813,63.83,56850000.0
2009-02-26 11:55:00,63.824,63.85,63.824,63.83,85270000.0
2009-02-26 11:56:00,63.847,63.865,63.826,63.865,99310000.0
2009-02-26 11:57:00,63.873,63.873,63.832,63.847,109530000.0
2009-02-26 11:58:00,63.851,63.851,63.823,63.828,47370000.0
2009-02-26 11:59:00,63.84,63.84,63.82,63.839,57850000.0
2009-02-26 12:00:00,63.853,63.853,63.812,63.836,83980000.0
2009-02-26 12:01:00,63.84,63.852,63.835,63.837,83540000.0
2009-02-26 12:02:00,63.846,63.846,63.833,63.833,30840000.0
2009-02-26 12:03:00,63.85,63.85,63.808,63.828,75900000.0
2009-02-26 12:04:00,63.814,63.87,63.811,63.862,48950000.0
2009-02-26 12:05:00,63.859,63.864,63.844,63.847,68110000.0
2009-02-26 12:06:00,63.862,63.872,63.853,63.861,80280000.0
2009-02-26 12:07:00,63.872,63.881,63.86,63.86,39660000.0
2009-02-26 12:08:00,63.877,63.877,63.862,63.862,60100000.0
2009-02-26 12:09:00,63.877,63.877,63.855,63.863,67320000.0
2009-02-26 12:10:00,63.851,63.871,63.851,63.86,33080000.0
2009-02-26 12:11:00,63.87,63.883,63.863,63.883,51950000.0
2009-02-26 12:12:00,63.89,63.89,63.865,63.888,91890000.0
2009-02-26 12:13:00,63.877,63.879,63.847,63.848,90630000.0
2009-02-26 12:14:00,63.868,63.894,63.845,63.888,153390000.0
2009-02-26 12:15:00,63.912,63.912,63.884,63.884,77240000.0
2009-02-26 12:16:00,63.885,63.885,63.855,63.863,71930000.0
2009-02-26 12:17:00,63.852,63.88,63.852,63.878,29350000.0
2009-02-26 12:18:00,63.895,63.917,63.875,63.907,44560000.0
2009-02-26 12:19:00,63.919,63.933,63.914,63.93,59140000.0
2009-02-26 12:20:00,63.941,63.952,63.932,63.948,127190000.0
2009-02-26 12:21:00,63.961,63.961,63.944,63.949,83530000.0
2009-02-26 12:22:00,63.937,63.947,63.937,63.944,34720000.0
2009-02-26 12:23:00,63.948,63.949,63.947,63.948,47270000.0
2009-02-26 12:24:00,63.955,63.956,63.944,63.944,16610000.0
2009-02-26 12:25:00,63.947,63.947,63.933,63.945,62980000.0
2009-02-26 12:26:00,63.945,63.945,63.926,63.937,52650000.0
2009-02-26 12:27:00,63.959,63.964,63.953,63.962,102720000.0
2009-02-26 12:28:00,63.963,63.963,63.925,63.947,133420000.0
2009-02-26 12:29:00,63.937,63.944,63.924,63.929,61700000.0
2009-02-26 12:30:00,63.957,63.957,63.924,63.929,123080000.0
2009-02-26 12:31:00,63.924,63.952,63.924,63.931,106600000.0
2009-02-26 12:32:00,63.939,63.944,63.934,63.944,93630000.0
2009-02-26 12:33:00,63.952,63.952,63.917,63.923,65130000.0
2009-02-26 12:34:00,63.909,63.924,63.909,63.917,48000000.0
2009-02-26 12:35:00,63.913,63.93,63.908,63.908,24610000.0
2009-02-26 12:36:00,63.927,63.927,63.894,63.907,51430000.0
2009-02-26 12:37:00,63.898,63.92,63.894,63.907,28580000.0
2009-02-26 12:38:00,63.902,63.922,63.897,63.903,34040000.0
2009-02-26 12:39:00,63.921,63.921,63.886,63.901,49910000.0
2009-02-26 12:40:00,63.913,63.913,63.883,63.896,70670000.0
2009-02-26 12:41:00,63.889,63.901,63.887,63.897,107820000.0
2009-02-26 12:42:00,63.936,63.937,63.928,63.928,61580000.0
2009-02-26 12:43:00,63.91,63.91,63.865,63.87,81330000.0
2009-02-26 12:44:00,63.882,63.882,63.846,63.873,106010000.0
2009-02-26 12:45:00,63.902,63.904,63.881,63.904,126200000.0
2009-02-26 12:46:00,63.896,63.903,63.889,63.889,153020000.0
2009-02-26 12:47:00,63.898,63.909,63.885,63.896,119010000.0
2009-02-26 12:48:00,63.911,63.911,63.876,63.88,105850000.0
2009-02-26 12:49:00,63.872,63.904,63.872,63.898,57620000.0
2009-02-26 12:50:00,63.911,63.911,63.872,63.881,91630000.0
2009-02-26 12:51:00,63.895,63.895,63.87,63.885,80460000.0
2009-02-26 12:52:00,63.881,63.893,63.876,63.893,77130000.0
2009-02-26 12:53:00,63.883,63.897,63.883,63.897,71050000.0
2009-02-26 12:54:00,63.904,63.904,63.863,63.872,49960000.0
2009-02-26 12:55:00,63.858,63.883,63.854,63.869,67740000.0
2009-02-26 12:56:00,63.852,63.854,63.826,63.854,51360000.0
2009-02-26 12:57:00,63.872,63.872,63.812,63.815,120200000.0
2009-02-26 12:58:00,63.815,63.849,63.815,63.828,95420000.0
2009-02-26 12:59:00,63.818,63.833,63.816,63.827,106960000.0
2009-02-26 13:00:00,63.842,63.842,63.808,63.821,81650000.0
2009-02-26 13:01:00,63.835,63.836,63.813,63.836,74310000.0
2009-02-26 13:02:00,63.831,63.844,63.823,63.823,62950000.0
2009-02-26 13:03:00,63.842,63.848,63.815,63.848,59410000.0
2009-02-26 13:04:00,63.822,63.843,63.822,63.829,69760000.0
2009-02-26 13:05:00,63.848,63.853,63.832,63.832,92990000.0
2009-02-26 13:06:00,63.853,63.853,63.834,63.848,71430000.0
2009-02-26 13:07:00,63.867,63.867,63.841,63.841,68120000.0
2009-02-26 13:08:00,63.845,63.856,63.828,63.854,77840000.0
2009-02-26 13:09:00,63.847,63.847,63.825,63.843,76770000.0
2009-02-26 13:10:00,63.842,63.881,63.832,63.858,79030000.0
2009-02-26 13:11:00,63.868,63.87,63.846,63.866,39280000.0
2009-02-26 13:12:00,63.874,63.874,63.834,63.834,70620000.0
2009-02-26 13:13:00,63.842,63.879,63.841,63.879,107720000.0
2009-02-26 13:14:00,63.877,63.886,63.872,63.872,90330000.0
2009-02-26 13:15:00,63.895,63.895,63.871,63.871,75870000.0
2009-02-26 13:16:00,63.877,63.885,63.862,63.885,12400000.0
2009-02-26 13:17:00,63.898,63.906,63.889,63.906,70400000.0
2009-02-26 13:18:00,63.904,63.904,63.875,63.88,66300000.0
2009-02-26 13:19:00,63.887,63.891,63.873,63.878,81410000.0
2009-02-26 13:20:00,63.88,63.893,63.875,63.889,77500000.0
2009-02-26 13:21:00,63.906,63.906,63.882,63.882,76330000.0
2009-02-26 13:22:00,63.891,63.9,63.886,63.891,45610000.0
2009-02-26 13:23:00,63.905,63.911,63.877,63.891,69060000.0
2009-02-26 13:24:00,63.899,63.906,63.883,63.906,105330000.0
2009-02-26 13:25:00,63.888,63.902,63.875,63.886,90120000.0
2009-02-26 13:26:00,63.887,63.919,63.881,63.894,77240000.0
2009-02-26 13:27:00,63.908,63.915,63.893,63.915,16770000.0
2009-02-26 13:28:00,63.917,63.92,63.896,63.916,151070000.0
2009-02-26 13:29:00,63.898,63.906,63.892,63.906,67060000.0
2009-02-26 13:30:00,63.915,63.915,63.873,63.873,69910000.0
2009-02-26 13:31:00,63.906,63.906,63.867,63.902,27670000.0
2009-02-26 13:32:00,63.89,63.898,63.849,63.859,47850000.0
2009-02-26 13:33:00,63.882,63.894,63.873,63.894,61350000.0
2009-02-26 13:34:00,63.881,63.893,63.876,63.876,126490000.0
2009-02-26 13:35:00,63.885,63.893,63.872,63.872,80130000.0
2009-02-26 13:36:00,63.89,63.89,63.85,63.852,32380000.0
2009-02-26 13:37:00,63.86,63.873,63.856,63.868,47300000.0
2009-02-26 13:38:00,63.852,63.873,63.852,63.869,12630000.0
2009-02-26 13:39:00,63.885,63.885,63.848,63.863,61720000.0
2009-02-26 13:40:00,63.852,63.864,63.843,63.857,55960000.0
2009-02-26 13:41:00,63.854,63.898,63.854,63.874,114690000.0
2009-02-26 13:42:00,63.868,63.879,63.855,63.868,143290000.0
2009-02-26 13:43:00,63.876,63.876,63.862,63.868,58530000.0
2009-02-26 13:44:00,63.868,63.896,63.863,63.896,115070000.0
2009-02-26 13:45:00,63.908,63.931,63.895,63.911,110970000.0
2009-02-26 13:46:00,63.901,63.922,63.894,63.897,91130000.0
2009-02-26 13:47:00,63.922,63.922,63.881,63.881,65690000.0
2009-02-26 13:48:00,63.913,63.913,63.885,63.905,44420000.0
2009-02-26 13:49:00,63.914,63.914,63.872,63.872,22210000.0
2009-02-26 13:50:00,63.888,63.888,63.863,63.877,52870000.0
2009-02-26 13:51:00,63.913,63.913,63.884,63.899,27430000.0
2009-02-26 13:52:00,63.881,63.885,63.874,63.885,35430000.0
2009-02-26 13:53:00,63.868,63.882,63.854,63.861,51220000.0
2009-02-26 13:54:00,63.882,63.882,63.852,63.859,75520000.0
2009-02-26 13:55:00,63.85,63.871,63.846,63.85,104400000.0
2009-02-26 13:56:00,63.858,63.862,63.837,63.845,62620000.0
2009-02-26 13:57:00,63.859,63.859,63.789,63.789,73000000.0
2009-02-26 13:58:00,63.8,63.825,63.799,63.825,91450000.0
2009-02-26 13:59:00,63.818,63.834,63.813,63.82,120050000.0
2009-02-26 14:00:00,63.816,63.84,63.795,63.814,144950000.0
2009-02-26 14:01:00,63.825,63.832,63.804,63.809,123270000.0
2009-02-26 14:02:00,63.806,63.806,63.767,63.788,112100000.0
2009-02-26 14:03:00,63.802,63.802,63.767,63.78,55110000.0
2009-02-26 14:04:00,63.781,63.781,63.754,63.773,91580000.0
2009-02-26 14:05:00,63.783,63.794,63.757,63.769,76660000.0
2009-02-26 14:06:00,63.79,63.79,63.761,63.761,84800000.0
2009-02-26 14:07:00,63.764,63.764,63.726,63.74,69450000.0
2009-02-26 14:08:00,63.753,63.753,63.724,63.737,59060000.0
2009-02-26 14:09:00,63.748,63.748,63.68,63.69,61720000.0
2009-02-26 14:10:00,63.672,63.692,63.672,63.688,53580000.0
2009-02-26 14:11:00,63.684,63.718,63.684,63.717,126350000.0
2009-02-26 14:12:00,63.724,63.735,63.703,63.718,93860000.0
2009-02-26 14:13:00,63.712,63.723,63.704,63.716,100130000.0
2009-02-26 14:14:00,63.692,63.708,63.649,63.671,84590000.0
2009-02-26 14:15:00,63.673,63.679,63.656,63.656,80590000.0
2009-02-26 14:16:00,63.661,63.661,63.623,63.639,58220000.0
2009-02-26 14:17:00,63.627,63.657,63.617,63.639,63440000.0
2009-02-26 14:18:00,63.667,63.671,63.638,63.671,60180000.0
2009-02-26 14:19:00,63.678,63.685,63.664,63.678,99120000.0
2009-02-26 14:20:00,63.681,63.696,63.681,63.696,71710000.0
2009-02-26 14:21:00,63.733,63.733,63.697,63.725,65710000.0
2009-02-26 14:22:00,63.722,63.722,63.697,63.698,71130000.0
2009-02-26 14:23:00,63.69,63.703,63.69,63.699,75300000.0
2009-02-26 14:24:00,63.726,63.726,63.711,63.726,75590000.0
2009-02-26 14:25:00,63.719,63.733,63.712,63.712,47760000.0
2009-02-26 14:26:00,63.717,63.729,63.707,63.717,70860000.0
2009-02-26 14:27:00,63.753,63.753,63.724,63.739,100230000.0
2009-02-26 14:28:00,63.723,63.749,63.723,63.724,96330000.0
2009-02-26 14:29:00,63.722,63.726,63.648,63.673,74940000.0
2009-02-26 14:30:00,63.679,63.679,63.618,63.622,17840000.0
2009-02-26 14:31:00,63.627,63.639,63.619,63.637,16520000.0
2009-02-26 14:32:00,63.643,63.654,63.637,63.651,11840000.0
2009-02-26 14:33:00,63.646,63.646,63.618,63.635,11540000.0
2009-02-26 14:34:00,63.65,63.689,63.65,63.689,8260000.0
2009-02-26 14:35:00,63.673,63.673,63.656,63.656,11090000.0
2009-02-26 14:36:00,63.684,63.684,63.65,63.657,12210000.0
2009-02-26 14:37:00,63.666,63.682,63.664,63.682,13970000.0
2009-02-26 14:38:00,63.685,63.697,63.67,63.67,10550000.0
2009-02-26 14:39:00,63.703,63.703,63.679,63.687,11460000.0
2009-02-26 14:40:00,63.676,63.676,63.649,63.65,9620000.0
2009-02-26 14:41:00,63.657,63.676,63.655,63.671,15490000.0
2009-02-26 14:42:00,63.682,63.682,63.657,63.67,11830000.0
2009-02-26 14:43:00,63.673,63.735,63.673,63.735,18300000.0
2009-02-26 14:44:00,63.737,63.757,63.737,63.746,14870000.0
2009-02-26 14:45:00,63.757,63.768,63.749,63.758,18960000.0
2009-02-26 14:46:00,63.755,63.776,63.746,63.776,13940000.0
2009-02-26 14:47:00,63.777,63.792,63.777,63.792,9200000.0
2009-02-26 14:48:00,63.798,63.798,63.779,63.788,13560000.0
2009-02-26 14:49:00,63.774,63.822,63.774,63.82,13330000.0
2009-02-26 14:50:00,63.834,63.835,63.814,63.828,10610000.0
2009-02-26 14:51:00,63.843,63.843,63.801,63.807,12800000.0
2009-02-26 14:52:00,63.824,63.847,63.815,63.845,11880000.0
2009-02-26 14:53:00,63.813,63.83,63.813,63.819,11840000.0
2009-02-26 14:54:00,63.832,63.832,63.805,63.805,12440000.0
2009-02-26 14:55:00,63.811,63.83,63.802,63.828,12400000.0
2009-02-26 14:56:00,63.82,63.823,63.802,63.822,17520000.0
2009-02-26 14:57:00,63.835,63.861,63.827,63.857,12030000.0
2009-02-26 14:58:00,63.845,63.848,63.814,63.814,14080000.0
2009-02-26 14:59:00,63.815,63.834,63.812,63.813,21640000.0
2009-02-26 15:00:00,63.848,63.862,63.834,63.862,16610000.0
2009-02-26 15:01:00,63.862,63.862,63.825,63.851,11880000.0
2009-02-26 15:02:00,63.831,63.835,63.817,63.835,15800000.0
2009-02-26 15:03:00,63.828,63.828,63.778,63.778,18780000.0
2009-02-26 15:04:00,63.777,63.815,63.777,63.815,19200000.0
2009-02-26 15:05:00,63.807,63.807,63.777,63.777,12730000.0
2009-02-26 15:06:00,63.781,63.781,63.764,63.775,12030000.0
2009-02-26 15:07:00,63.781,63.787,63.77,63.781,14960000.0
2009-02-26 15:08:00,63.778,63.802,63.778,63.795,19920000.0
2009-02-26 15:09:00,63.793,63.795,63.777,63.783,18400000.0
2009-02-26 15:10:00,63.77,63.797,63.77,63.789,114530000.0
2009-02-26 15:11:00,63.794,63.794,63.768,63.772,71300000.0
2009-02-26 15:12:00,63.777,63.799,63.768,63.779,116320000.0
2009-02-26 15:13:00,63.788,63.794,63.773,63.787,131930000.0
2009-02-26 15:14:00,63.776,63.776,63.757,63.761,98050000.0
2009-02-26 15:15:00,63.782,63.785,63.773,63.773,119640000.0
2009-02-26 15:16:00,63.785,63.798,63.779,63.798,69130000.0
2009-02-26 15:17:00,63.809,63.809,63.789,63.807,23860000.0
2009-02-26 15:18:00,63.819,63.819,63.786,63.802,39960000.0
2009-02-26 15:19:00,63.796,63.809,63.783,63.797,99750000.0
2009-02-26 15:20:00,63.815,63.815,63.789,63.789,94120000.0
2009-02-26 15:21:00,63.825,63.825,63.791,63.808,80040000.0
2009-02-26 15:22:00,63.815,63.831,63.791,63.791,120620000.0
2009-02-26 15:23:00,63.8,63.801,63.766,63.766,100860000.0
2009-02-26 15:24:00,63.772,63.774,63.762,63.762,93390000.0
2009-02-26 15:25:00,63.772,63.788,63.772,63.786,98630000.0
2009-02-26 15:26:00,63.774,63.774,63.749,63.754,104260000.0
2009-02-26 15:27:00,63.767,63.767,63.695,63.707,58870000.0
2009-02-26 15:28:00,63.681,63.681,63.644,63.644,114830000.0
2009-02-26 15:29:00,63.63,63.661,63.621,63.657,93940000.0
2009-02-26 15:30:00,63.695,63.695,63.624,63.649,62570000.0
2009-02-26 15:31:00,63.654,63.675,63.654,63.662,108960000.0
2009-02-26 15:32:00,63.657,63.672,63.62,63.646,89610000.0
2009-02-26 15:33:00,63.664,63.675,63.639,63.664,107590000.0
2009-02-26 15:34:00,63.669,63.669,63.651,63.659,107750000.0
2009-02-26 15:35:00,63.645,63.659,63.63,63.653,79900000.0
2009-02-26 15:36:00,63.677,63.704,63.662,63.704,57290000.0
2009-02-26 15:37:00,63.71,63.71,63.664,63.664,60700000.0
2009-02-26 15:38:00,63.666,63.692,63.646,63.692,75560000.0
2009-02-26 15:39:00,63.702,63.702,63.685,63.688,74970000.0
2009-02-26 15:40:00,63.682,63.682,63.659,63.668,75250000.0
2009-02-26 15:41:00,63.676,63.682,63.655,63.668,50270000.0
2009-02-26 15:42:00,63.682,63.682,63.651,63.651,55070000.0
2009-02-26 15:43:00,63.662,63.688,63.651,63.669,100040000.0
2009-02-26 15:44:00,63.677,63.681,63.653,63.666,90300000.0
2009-02-26 15:45:00,63.685,63.686,63.65,63.683,74580000.0
2009-02-26 15:46:00,63.676,63.684,63.674,63.675,44740000.0
2009-02-26 15:47:00,63.647,63.658,63.61,63.613,50320000.0
2009-02-26 15:48:00,63.626,63.653,63.593,63.653,77000000.0
2009-02-26 15:49:00,63.665,63.671,63.644,63.656,131120000.0
2009-02-26 15:50:00,63.651,63.667,63.65,63.65,101420000.0
2009-02-26 15:51:00,63.662,63.672,63.643,63.657,118470000.0
2009-02-26 15:52:00,63.654,63.68,63.654,63.677,85260000.0
2009-02-26 15:53:00,63.688,63.703,63.686,63.703,101050000.0
2009-02-26 15:54:00,63.703,63.706,63.694,63.706,55880000.0
2009-02-26 15:55:00,63.698,63.702,63.681,63.69,89610000.0
2009-02-26 15:56:00,63.669,63.692,63.669,63.685,54510000.0
2009-02-26 15:57:00,63.7,63.7,63.671,63.671,71470000.0
2009-02-26 15:58:00,63.682,63.702,63.677,63.687,55750000.0
2009-02-26 15:59:00,63.7,63.721,63.696,63.705,88170000.0
2009-02-26 16:00:00,63.728,63.742,63.728,63.736,119760000.0
2009-02-26 16:01:00,63.746,63.762,63.728,63.755,138180000.0
2009-02-26 16:02:00,63.76,63.76,63.733,63.733,85570000.0
2009-02-26 16:03:00,63.754,63.756,63.723,63.744,80450000.0
2009-02-26 16:04:00,63.75,63.75,63.734,63.736,122630000.0
2009-02-26 16:05:00,63.744,63.752,63.729,63.729,114040000.0
2009-02-26 16:06:00,63.746,63.746,63.71,63.733,122490000.0
2009-02-26 16:07:00,63.732,63.777,63.732,63.757,64470000.0
2009-02-26 16:08:00,63.786,63.786,63.761,63.773,76560000.0
2009-02-26 16:09:00,63.79,63.79,63.762,63.773,54870000.0
2009-02-26 16:10:00,63.785,63.8,63.775,63.8,131450000.0
2009-02-26 16:11:00,63.804,63.813,63.793,63.801,179890000.0
2009-02-26 16:12:00,63.827,63.831,63.808,63.818,106600000.0
2009-02-26 16:13:00,63.797,63.809,63.794,63.805,72770000.0
2009-02-26 16:14:00,63.805,63.81,63.785,63.785,84070000.0
2009-02-26 16:15:00,63.811,63.811,63.774,63.784,92620000.0
2009-02-26 16:16:00,63.748,63.767,63.722,63.722,83740000.0
2009-02-26 16:17:00,63.729,63.74,63.718,63.718,129920000.0
2009-02-26 16:18:00,63.757,63.757,63.701,63.701,142710000.0
2009-02-26 16:19:00,63.709,63.727,63.704,63.714,95650000.0
2009-02-26 16:20:00,63.724,63.73,63.712,63.714,140720000.0
2009-02-26 16:21:00,63.731,63.74,63.728,63.733,97500000.0
2009-02-26 16:22:00,63.728,63.756,63.728,63.756,88380000.0
2009-02-26 16:23:00,63.763,63.763,63.738,63.749,64120000.0
2009-02-26 16:24:00,63.762,63.762,63.733,63.733,63360000.0
2009-02-26 16:25:00,63.718,63.742,63.718,63.726,109860000.0
2009-02-26 16:26:00,63.737,63.762,63.731,63.752,63410000.0
2009-02-26 16:27:00,63.771,63.771,63.734,63.734,113660000.0
2009-02-26 16:28:00,63.72,63.734,63.72,63.72,57300000.0
2009-02-26 16:29:00,63.726,63.733,63.722,63.732,105190000.0
2009-02-26 16:30:00,63.745,63.752,63.734,63.748,79920000.0
2009-02-26 16:31:00,63.761,63.775,63.761,63.77,103770000.0
2009-02-26 16:32:00,63.757,63.757,63.72,63.734,89220000.0
2009-02-26 16:33:00,63.751,63.751,63.728,63.738,75280000.0
2009-02-26 16:34:00,63.725,63.768,63.725,63.748,71880000.0
2009-02-26 16:35:00,63.755,63.763,63.751,63.751,111380000.0
2009-02-26 16:36:00,63.757,63.763,63.753,63.755,92340000.0
2009-02-26 16:37:00,63.766,63.773,63.756,63.768,96090000.0
2009-02-26 16:38:00,63.772,63.793,63.772,63.787,70410000.0
2009-02-26 16:39:00,63.797,63.797,63.773,63.783,16420000.0
2009-02-26 16:40:00,63.791,63.791,63.772,63.775,105260000.0
2009-02-26 16:41:00,63.775,63.775,63.747,63.747,78200000.0
2009-02-26 16:42:00,63.765,63.769,63.749,63.766,75400000.0
2009-02-26 16:43:00,63.757,63.757,63.738,63.742,93440000.0
2009-02-26 16:44:00,63.742,63.775,63.741,63.764,108110000.0
2009-02-26 16:45:00,63.787,63.787,63.748,63.759,44310000.0
2009-02-26 16:46:00,63.746,63.76,63.732,63.738,100020000.0
2009-02-26 16:47:00,63.74,63.74,63.707,63.726,69280000.0
2009-02-26 16:48:00,63.739,63.739,63.703,63.703,103500000.0
2009-02-26 16:49:00,63.714,63.714,63.695,63.7,96550000.0
2009-02-26 16:50:00,63.711,63.729,63.707,63.714,81350000.0
2009-02-26 16:51:00,63.741,63.744,63.716,63.744,66050000.0
2009-02-26 16:52:00,63.735,63.735,63.72,63.725,66990000.0
2009-02-26 16:53:00,63.718,63.728,63.705,63.728,118580000.0
2009-02-26 16:54:00,63.748,63.748,63.699,63.699,97760000.0
2009-02-26 16:55:00,63.707,63.708,63.682,63.704,108300000.0
2009-02-26 16:56:00,63.711,63.74,63.702,63.73,127920000.0
2009-02-26 16:57:00,63.733,63.733,63.713,63.715,130440000.0
2009-02-26 16:58:00,63.716,63.729,63.693,63.693,71790000.0
2009-02-26 16:59:00,63.686,63.71,63.686,63.706,111970000.0
2009-02-26 17:00:00,63.712,63.717,63.668,63.717,90050000.0
2009-02-26 17:01:00,63.733,63.752,63.7,63.742,64640000.0
2009-02-26 17:02:00,63.749,63.761,63.736,63.74,81830000.0
2009-02-26 17:03:00,63.762,63.762,63.716,63.718,108640000.0
2009-02-26 17:04:00,63.73,63.748,63.725,63.747,74260000.0
2009-02-26 17:05:00,63.737,63.742,63.724,63.737,95580000.0
2009-02-26 17:06:00,63.783,63.783,63.74,63.759,84870000.0
2009-02-26 17:07:00,63.771,63.788,63.746,63.775,62040000.0
2009-02-26 17:08:00,63.781,63.79,63.747,63.763,120350000.0
2009-02-26 17:09:00,63.786,63.786,63.755,63.77,63870000.0
2009-02-26 17:10:00,63.763,63.763,63.752,63.758,90140000.0
2009-02-26 17:11:00,63.76,63.761,63.745,63.749,118030000.0
2009-02-26 17:12:00,63.782,63.782,63.757,63.764,93380000.0
2009-02-26 17:13:00,63.751,63.763,63.743,63.756,74140000.0
2009-02-26 17:14:00,63.752,63.771,63.752,63.767,88940000.0
2009-02-26 17:15:00,63.788,63.809,63.775,63.809,52800000.0
2009-02-26 17:16:00,63.799,63.82,63.794,63.8,93770000.0
2009-02-26 17:17:00,63.804,63.81,63.776,63.776,72790000.0
2009-02-26 17:18:00,63.803,63.82,63.796,63.801,99600000.0
2009-02-26 17:19:00,63.831,63.831,63.803,63.803,98500000.0
2009-02-26 17:20:00,63.821,63.835,63.813,63.835,102160000.0
2009-02-26 17:21:00,63.851,63.851,63.807,63.828,50480000.0
2009-02-26 17:22:00,63.797,63.813,63.781,63.781,57940000.0
2009-02-26 17:23:00,63.792,63.829,63.792,63.825,112180000.0
2009-02-26 17:24:00,63.842,63.85,63.817,63.831,143460000.0
2009-02-26 17:25:00,63.837,63.854,63.815,63.829,91790000.0
2009-02-26 17:26:00,63.816,63.816,63.8,63.8,95450000.0
2009-02-26 17:27:00,63.826,63.845,63.788,63.81,97050000.0
2009-02-26 17:28:00,63.805,63.838,63.805,63.838,95020000.0
2009-02-26 17:29:00,63.836,63.85,63.825,63.832,104430000.0
2009-02-26 17:30:00,63.864,63.864,63.815,63.815,79270000.0
2009-02-26 17:31:00,63.816,63.823,63.795,63.817,58710000.0
2009-02-26 17:32:00,63.789,63.813,63.789,63.799,37910000.0
2009-02-26 17:33:00,63.842,63.842,63.806,63.821,53240000.0
2009-02-26 17:34:00,63.834,63.861,63.834,63.861,82890000.0
2009-02-26 17:35:00,63.862,63.895,63.848,63.885,76940000.0
2009-02-26 17:36:00,63.908,63.949,63.908,63.943,66760000.0
2009-02-26 17:37:00,63.956,63.98,63.937,63.98,75760000.0
2009-02-26 17:38:00,63.995,64.0,63.976,63.981,62920000.0
2009-02-26 17:39:00,63.99,64.009,63.975,64.005,92340000.0
2009-02-26 17:40:00,64.019,64.027,64.007,64.011,81000000.0
2009-02-26 17:41:00,64.028,64.044,64.014,64.036,68870000.0
2009-02-26 17:42:00,64.061,64.061,64.023,64.049,88330000.0
2009-02-26 17:43:00,64.043,64.051,64.022,64.031,69120000.0
2009-02-26 17:44:00,64.037,64.043,64.012,64.012,34880000.0
2009-02-26 17:45:00,64.032,64.032,63.98,63.992,73580000.0
2009-02-26 17:46:00,63.979,64.012,63.979,64.012,64280000.0
2009-02-26 17:47:00,64.002,64.002,63.984,63.995,85180000.0
2009-02-26 17:48:00,64.027,64.034,64.016,64.029,33130000.0
2009-02-26 17:49:00,64.019,64.024,63.998,64.008,100340000.0
2009-02-26 17:50:00,64.025,64.025,64.014,64.025,116110000.0
2009-02-26 17:51:00,64.032,64.032,63.996,64.017,101760000.0
2009-02-26 17:52:00,63.982,63.995,63.974,63.986,60820000.0
2009-02-26 17:53:00,63.981,64.017,63.981,64.006,102390000.0
2009-02-26 17:54:00,64.034,64.034,64.014,64.019,82760000.0
2009-02-26 17:55:00,64.038,64.052,64.025,64.047,71430000.0
2009-02-26 17:56:00,64.032,64.061,64.032,64.042,32170000.0
2009-02-26 17:57:00,64.065,64.065,64.04,64.045,41800000.0
2009-02-26 17:58:00,64.054,64.081,64.028,64.041,29640000.0
2009-02-26 17:59:00,64.04,64.054,64.028,64.043,16790000.0
2009-02-26 18:00:00,64.074,64.074,64.031,64.035,50460000.0
2009-02-26 18:01:00,64.016,64.022,63.976,63.981,48680000.0
2009-02-26 18:02:00,63.984,63.984,63.944,63.966,55600000.0
2009-02-26 18:03:00,63.986,63.986,63.907,63.955,98000000.0
2009-02-26 18:04:00,63.95,63.972,63.95,63.967,54930000.0
2009-02-26 18:05:00,63.965,63.965,63.951,63.958,47670000.0
2009-02-26 18:06:00,64.0,64.011,63.977,63.997,58770000.0
2009-02-26 18:07:00,63.99,63.99,63.968,63.979,59440000.0
2009-02-26 18:08:00,63.982,64.001,63.972,63.989,83660000.0
2009-02-26 18:09:00,64.013,64.013,63.983,63.992,75190000.0
2009-02-26 18:10:00,63.976,63.984,63.961,63.978,105900000.0
2009-02-26 18:11:00,63.986,64.029,63.986,64.023,151360000.0
2009-02-26 18:12:00,64.038,64.038,63.973,63.989,50510000.0
2009-02-26 18:13:00,63.991,63.991,63.973,63.986,45430000.0
2009-02-26 18:14:00,63.996,64.002,63.976,64.002,43500000.0
2009-02-26 18:15:00,63.998,63.998,63.955,63.955,36850000.0
2009-02-26 18:16:00,63.954,63.969,63.936,63.952,43810000.0
2009-02-26 18:17:00,63.954,63.962,63.945,63.955,16200000.0
2009-02-26 18:18:00,63.977,63.994,63.964,63.994,27680000.0
2009-02-26 18:19:00,63.995,64.01,63.986,63.999,77420000.0
2009-02-26 18:20:00,64.015,64.041,63.99,64.041,33600000.0
2009-02-26 18:21:00,64.07,64.07,63.992,63.996,61820000.0
2009-02-26 18:22:00,63.991,64.004,63.991,64.004,37700000.0
2009-02-26 18:23:00,64.014,64.065,64.011,64.038,55300000.0
2009-02-26 18:24:00,64.074,64.074,64.038,64.057,56280000.0
2009-02-26 18:25:00,64.088,64.118,64.078,64.104,83950000.0
2009-02-26 18:26:00,64.117,64.176,64.117,64.176,55460000.0
2009-02-26 18:27:00,64.222,64.222,64.191,64.199,42880000.0
2009-02-26 18:28:00,64.21,64.21,64.181,64.203,39460000.0
2009-02-26 18:29:00,64.196,64.213,64.182,64.182,19600000.0
2009-02-26 18:30:00,64.201,64.201,64.172,64.172,38450000.0
2009-02-26 18:31:00,64.175,64.183,64.162,64.162,98160000.0
2009-02-26 18:32:00,64.164,64.164,64.142,64.158,39530000.0
2009-02-26 18:33:00,64.184,64.184,64.13,64.143,39130000.0
2009-02-26 18:34:00,64.137,64.154,64.134,64.154,110950000.0
2009-02-26 18:35:00,64.149,64.162,64.144,64.162,88120000.0
2009-02-26 18:36:00,64.183,64.183,64.148,64.149,30630000.0
2009-02-26 18:37:00,64.132,64.132,64.107,64.123,35920000.0
2009-02-26 18:38:00,64.119,64.133,64.119,64.129,52510000.0
2009-02-26 18:39:00,64.164,64.164,64.117,64.127,93410000.0
2009-02-26 18:40:00,64.123,64.123,64.104,64.118,98330000.0
2009-02-26 18:41:00,64.113,64.116,64.102,64.102,67120000.0
2009-02-26 18:42:00,64.135,64.135,64.105,64.113,62760000.0
2009-02-26 18:43:00,64.129,64.178,64.129,64.165,54520000.0
2009-02-26 18:44:00,64.169,64.169,64.143,64.148,122020000.0
2009-02-26 18:45:00,64.151,64.151,64.108,64.113,66050000.0
2009-02-26 18:46:00,64.106,64.106,64.099,64.099,77370000.0
2009-02-26 18:47:00,64.104,64.104,64.075,64.098,80700000.0
2009-02-26 18:48:00,64.102,64.102,64.073,64.082,127480000.0
2009-02-26 18:49:00,64.072,64.092,64.072,64.086,99940000.0
2009-02-26 18:50:00,64.077,64.079,64.07,64.075,84950000.0
2009-02-26 18:51:00,64.093,64.093,64.074,64.078,99560000.0
2009-02-26 18:52:00,64.088,64.103,64.078,64.103,79910000.0
2009-02-26 18:53:00,64.095,64.099,64.091,64.093,98990000.0
2009-02-26 18:54:00,64.132,64.132,64.086,64.093,85860000.0
2009-02-26 18:55:00,64.098,64.103,64.083,64.098,70930000.0
2009-02-26 18:56:00,64.105,64.106,64.099,64.105,104580000.0
2009-02-26 18:57:00,64.121,64.121,64.106,64.117,70290000.0
2009-02-26 18:58:00,64.097,64.105,64.093,64.093,86250000.0
2009-02-26 18:59:00,64.073,64.079,64.071,64.071,82210000.0
2009-02-26 19:00:00,64.086,64.088,64.08,64.088,70960000.0
2009-02-26 19:01:00,64.084,64.094,64.075,64.094,85560000.0
2009-02-26 19:02:00,64.09,64.104,64.082,64.104,63350000.0
2009-02-26 19:03:00,64.121,64.121,64.098,64.111,95750000.0
2009-02-26 19:04:00,64.083,64.101,64.076,64.088,98750000.0
2009-02-26 19:05:00,64.072,64.103,64.072,64.095,123560000.0
2009-02-26 19:06:00,64.124,64.124,64.112,64.124,88830000.0
2009-02-26 19:07:00,64.11,64.131,64.102,64.119,78140000.0
2009-02-26 19:08:00,64.127,64.139,64.105,64.138,96320000.0
2009-02-26 19:09:00,64.166,64.166,64.119,64.14,91840000.0
2009-02-26 19:10:00,64.131,64.152,64.122,64.122,68270000.0
2009-02-26 19:11:00,64.109,64.12,64.082,64.096,25450000.0
2009-02-26 19:12:00,64.114,64.114,64.093,64.093,62360000.0
2009-02-26 19:13:00,64.084,64.109,64.084,64.106,55780000.0
2009-02-26 19:14:00,64.094,64.109,64.094,64.098,92070000.0
2009-02-26 19:15:00,64.122,64.123,64.112,64.116,99610000.0
2009-02-26 19:16:00,64.103,64.117,64.069,64.069,112600000.0
2009-02-26 19:17:00,64.084,64.085,64.072,64.085,52140000.0
2009-02-26 19:18:00,64.083,64.088,64.065,64.086,58720000.0
2009-02-26 19:19:00,64.094,64.094,64.073,64.085,83510000.0
2009-02-26 19:20:00,64.096,64.104,64.074,64.104,90280000.0
2009-02-26 19:21:00,64.115,64.115,64.096,64.108,31920000.0
2009-02-26 19:22:00,64.091,64.104,64.091,64.098,79820000.0
2009-02-26 19:23:00,64.113,64.14,64.103,64.103,52400000.0
2009-02-26 19:24:00,64.12,64.12,64.076,64.076,72820000.0
2009-02-26 19:25:00,64.089,64.108,64.076,64.097,81820000.0
2009-02-26 19:26:00,64.072,64.083,64.072,64.077,37680000.0
2009-02-26 19:27:00,64.102,64.102,64.058,64.064,56950000.0
2009-02-26 19:28:00,64.072,64.093,64.056,64.086,70530000.0
2009-02-26 19:29:00,64.074,64.105,64.074,64.105,37060000.0
2009-02-26 19:30:00,64.122,64.122,64.094,64.104,47030000.0
2009-02-26 19:31:00,64.091,64.117,64.091,64.117,93300000.0
2009-02-26 19:32:00,64.118,64.124,64.107,64.116,94440000.0
2009-02-26 19:33:00,64.132,64.132,64.106,64.128,151400000.0
2009-02-26 19:34:00,64.097,64.108,64.075,64.095,83130000.0
2009-02-26 19:35:00,64.102,64.114,64.102,64.114,66690000.0
2009-02-26 19:36:00,64.127,64.127,64.121,64.127,27870000.0
2009-02-26 19:37:00,64.101,64.123,64.101,64.118,42620000.0
2009-02-26 19:38:00,64.124,64.124,64.103,64.103,53310000.0
2009-02-26 19:39:00,64.133,64.133,64.101,64.101,122960000.0
2009-02-26 19:40:00,64.111,64.133,64.105,64.124,80340000.0
2009-02-26 19:41:00,64.102,64.136,64.102,64.133,32770000.0
2009-02-26 19:42:00,64.146,64.153,64.133,64.153,40590000.0
2009-02-26 19:43:00,64.149,64.15,64.114,64.126,13340000.0
2009-02-26 19:44:00,64.119,64.119,64.111,64.111,67210000.0
2009-02-26 19:45:00,64.123,64.123,64.106,64.116,59660000.0
2009-02-26 19:46:00,64.106,64.106,64.094,64.097,105940000.0
2009-02-26 19:47:00,64.086,64.093,64.072,64.072,136320000.0
2009-02-26 19:48:00,64.105,64.105,64.076,64.096,54090000.0
2009-02-26 19:49:00,64.073,64.091,64.073,64.085,125180000.0
2009-02-26 19:50:00,64.07,64.07,64.067,64.068,114790000.0
2009-02-26 19:51:00,64.118,64.118,64.109,64.109,90550000.0
2009-02-26 19:53:00,64.081,64.081,64.061,64.061,41980000.0
2009-02-26 19:54:00,64.084,64.084,64.064,64.068,23340000.0
2009-02-26 19:55:00,64.058,64.061,64.046,64.057,62070000.0
2009-02-26 19:56:00,64.041,64.072,64.041,64.06,26360000.0
2009-02-26 19:57:00,64.085,64.085,64.066,64.069,37570000.0
2009-02-26 19:58:00,64.056,64.074,64.044,64.044,54970000.0
2009-02-26 19:59:00,64.05,64.065,64.043,64.065,75370000.0
2009-02-26 20:00:00,64.08,64.08,64.045,64.058,108490000.0
2009-02-26 20:01:00,64.058,64.067,64.057,64.057,70690000.0
2009-02-26 20:02:00,64.063,64.063,64.042,64.042,73970000.0
2009-02-26 20:03:00,64.072,64.072,64.045,64.064,101410000.0
2009-02-26 20:04:00,64.059,64.059,64.054,64.058,128720000.0
2009-02-26 20:05:00,64.058,64.059,64.053,64.057,150100000.0
2009-02-26 20:06:00,64.075,64.075,64.058,64.058,127540000.0
2009-02-26 20:07:00,64.053,64.055,64.042,64.043,111670000.0
2009-02-26 20:08:00,64.035,64.035,64.022,64.028,61680000.0
2009-02-26 20:09:00,64.063,64.063,64.034,64.04,95380000.0
2009-02-26 20:10:00,64.024,64.043,64.024,64.039,81840000.0
2009-02-26 20:11:00,64.017,64.034,64.013,64.021,78570000.0
2009-02-26 20:12:00,64.044,64.044,63.998,64.003,65720000.0
2009-02-26 20:13:00,63.987,63.992,63.975,63.985,57750000.0
2009-02-26 20:14:00,63.984,63.985,63.972,63.985,62470000.0
2009-02-26 20:15:00,64.018,64.018,63.943,63.948,51030000.0
2009-02-26 20:16:00,63.949,63.954,63.941,63.949,137740000.0
2009-02-26 20:17:00,63.949,63.975,63.949,63.975,94780000.0
2009-02-26 20:18:00,64.003,64.003,63.939,63.943,99870000.0
2009-02-26 20:19:00,63.933,63.953,63.933,63.95,91990000.0
2009-02-26 20:20:00,63.933,63.944,63.933,63.939,81880000.0
2009-02-26 20:21:00,63.963,63.963,63.941,63.949,64100000.0
2009-02-26 20:22:00,63.944,63.944,63.933,63.937,54510000.0
2009-02-26 20:23:00,63.929,63.936,63.92,63.936,65210000.0
2009-02-26 20:24:00,63.978,63.978,63.898,63.907,94490000.0
2009-02-26 20:25:00,63.894,63.905,63.894,63.898,70060000.0
2009-02-26 20:26:00,63.899,63.904,63.889,63.889,70670000.0
2009-02-26 20:27:00,63.923,63.923,63.878,63.892,72690000.0
2009-02-26 20:28:00,63.882,63.897,63.877,63.891,84940000.0
2009-02-26 20:29:00,63.894,63.895,63.883,63.895,76460000.0
2009-02-26 20:30:00,63.932,63.932,63.878,63.878,44190000.0
2009-02-26 20:31:00,63.875,63.875,63.864,63.87,76040000.0
2009-02-26 20:32:00,63.86,63.866,63.849,63.849,103120000.0
2009-02-26 20:33:00,63.884,63.884,63.854,63.875,91840000.0
2009-02-26 20:34:00,63.869,63.897,63.869,63.896,14510000.0
2009-02-26 20:35:00,63.896,63.91,63.892,63.899,103930000.0
2009-02-26 20:36:00,63.924,63.924,63.9,63.906,68450000.0
2009-02-26 20:37:00,63.898,63.912,63.891,63.898,116400000.0
2009-02-26 20:38:00,63.884,63.894,63.879,63.886,144380000.0
2009-02-26 20:39:00,63.918,63.918,63.888,63.902,96650000.0
2009-02-26 20:40:00,63.901,63.917,63.901,63.911,112000000.0
2009-02-26 20:41:00,63.913,63.927,63.905,63.92,75660000.0
2009-02-26 20:42:00,63.958,63.958,63.932,63.952,28780000.0
2009-02-26 20:43:00,63.953,63.962,63.95,63.95,43520000.0
2009-02-26 20:44:00,63.951,63.955,63.938,63.955,95000000.0
2009-02-26 20:45:00,63.957,63.98,63.933,63.964,98000000.0
2009-02-26 20:46:00,63.96,63.971,63.948,63.965,91340000.0
2009-02-26 20:47:00,63.971,63.982,63.97,63.982,105930000.0
2009-02-26 20:48:00,63.997,63.997,63.957,63.964,100660000.0
2009-02-26 20:49:00,63.956,63.97,63.955,63.967,90970000.0
2009-02-26 20:50:00,63.945,63.972,63.945,63.964,96010000.0
2009-02-26 20:51:00,63.989,63.992,63.942,63.942,103360000.0
2009-02-26 20:52:00,63.947,63.971,63.938,63.953,53050000.0
2009-02-26 20:53:00,63.941,63.96,63.941,63.96,114740000.0
2009-02-26 20:54:00,63.967,63.967,63.93,63.956,96710000.0
2009-02-26 20:55:00,63.949,63.953,63.933,63.953,60550000.0
2009-02-26 20:56:00,63.929,63.956,63.929,63.955,110820000.0
2009-02-26 20:57:00,63.964,63.97,63.929,63.954,92280000.0
2009-02-26 20:58:00,63.926,63.948,63.924,63.945,104880000.0
2009-02-26 20:59:00,63.943,63.943,63.912,63.912,115520000.0
2009-02-26 21:00:00,63.931,63.931,63.9,63.911,86670000.0
2009-02-26 21:01:00,63.911,63.911,63.892,63.899,55110000.0
2009-02-26 21:02:00,63.892,63.895,63.886,63.886,65350000.0
2009-02-26 21:03:00,63.911,63.911,63.889,63.905,79440000.0
2009-02-26 21:04:00,63.876,63.883,63.871,63.871,79580000.0
2009-02-26 21:05:00,63.875,63.887,63.875,63.887,86630000.0
2009-02-26 21:06:00,63.902,63.902,63.863,63.881,47040000.0
2009-02-26 21:07:00,63.852,63.863,63.832,63.852,57280000.0
2009-02-26 21:08:00,63.844,63.845,63.832,63.834,103190000.0
2009-02-26 21:09:00,63.863,63.863,63.845,63.85,84630000.0
2009-02-26 21:10:00,63.851,63.871,63.851,63.859,75600000.0
2009-02-26 21:11:00,63.867,63.881,63.846,63.881,45230000.0
2009-02-26 21:12:00,63.9,63.9,63.867,63.875,48050000.0
2009-02-26 21:13:00,63.875,63.875,63.846,63.854,81000000.0
2009-02-26 21:14:00,63.848,63.855,63.842,63.855,134130000.0
2009-02-26 21:15:00,63.873,63.873,63.84,63.84,97620000.0
2009-02-26 21:16:00,63.858,63.861,63.841,63.841,121550000.0
2009-02-26 21:17:00,63.85,63.874,63.85,63.874,88900000.0
2009-02-26 21:18:00,63.895,63.895,63.877,63.888,96740000.0
2009-02-26 21:19:00,63.86,63.892,63.86,63.886,62910000.0
2009-02-26 21:20:00,63.9,63.912,63.891,63.912,93840000.0
2009-02-26 21:21:00,63.941,63.941,63.897,63.902,55340000.0
2009-02-26 21:22:00,63.885,63.901,63.865,63.871,73110000.0
2009-02-26 21:23:00,63.883,63.903,63.883,63.897,63030000.0
2009-02-26 21:24:00,63.912,63.912,63.869,63.869,80150000.0
2009-02-26 21:25:00,63.86,63.89,63.86,63.881,119470000.0
2009-02-26 21:26:00,63.858,63.895,63.858,63.895,140510000.0
2009-02-26 21:27:00,63.915,63.915,63.892,63.898,87880000.0
2009-02-26 21:28:00,63.889,63.903,63.889,63.899,93470000.0
2009-02-26 21:29:00,63.895,63.902,63.882,63.888,131590000.0
2009-02-26 21:30:00,63.876,63.892,63.86,63.868,109810000.0
2009-02-26 21:31:00,63.884,63.885,63.866,63.885,125540000.0
2009-02-26 21:32:00,63.86,63.867,63.86,63.866,71920000.0
2009-02-26 21:33:00,63.894,63.894,63.865,63.867,73000000.0
2009-02-26 21:34:00,63.857,63.863,63.841,63.853,54370000.0
2009-02-26 21:35:00,63.879,63.905,63.867,63.905,136960000.0
2009-02-26 21:36:00,63.906,63.906,63.873,63.876,190220000.0
2009-02-26 21:37:00,63.866,63.888,63.862,63.888,101220000.0
2009-02-26 21:38:00,63.874,63.892,63.868,63.877,78380000.0
2009-02-26 21:39:00,63.89,63.89,63.863,63.871,89010000.0
2009-02-26 21:40:00,63.884,63.884,63.859,63.865,105990000.0
2009-02-26 21:41:00,63.87,63.88,63.853,63.864,79150000.0
2009-02-26 21:42:00,63.876,63.89,63.863,63.863,130750000.0
2009-02-26 21:43:00,63.867,63.879,63.864,63.865,137660000.0
2009-02-26 21:44:00,63.877,63.877,63.852,63.871,101350000.0
2009-02-26 21:45:00,63.88,63.89,63.858,63.875,148140000.0
2009-02-26 21:46:00,63.894,63.902,63.882,63.892,91440000.0
2009-02-26 21:47:00,63.889,63.889,63.88,63.887,90660000.0
2009-02-26 21:48:00,63.907,63.915,63.893,63.91,62170000.0
2009-02-26 21:49:00,63.892,63.903,63.891,63.895,60710000.0
2009-02-26 21:50:00,63.89,63.903,63.89,63.895,111720000.0
2009-02-26 21:51:00,63.911,63.911,63.891,63.901,72570000.0
2009-02-26 21:52:00,63.895,63.908,63.891,63.898,101530000.0
2009-02-26 21:53:00,63.895,63.92,63.895,63.92,58400000.0
2009-02-26 21:54:00,63.927,63.927,63.889,63.889,101210000.0
2009-02-26 21:55:00,63.88,63.907,63.873,63.873,77240000.0
2009-02-26 21:56:00,63.88,63.91,63.88,63.899,107860000.0
2009-02-26 21:57:00,63.903,63.903,63.878,63.886,95950000.0
2009-02-26 21:58:00,63.907,63.921,63.904,63.906,85570000.0
2009-02-26 21:59:00,63.896,63.929,63.896,63.911,72630000.0
2009-02-26 22:00:00,63.931,63.932,63.911,63.918,116450000.0
2009-02-26 22:01:00,63.915,63.915,63.908,63.914,95010000.0
2009-02-26 22:02:00,63.919,63.943,63.919,63.943,101910000.0
2009-02-26 22:03:00,63.964,63.964,63.937,63.943,71940000.0
2009-02-26 22:04:00,63.945,63.945,63.934,63.936,11130000.0
2009-02-26 22:05:00,63.926,63.926,63.909,63.91,108480000.0
2009-02-26 22:06:00,63.923,63.923,63.889,63.894,73190000.0
2009-02-26 22:07:00,63.874,63.914,63.874,63.913,76910000.0
2009-02-26 22:08:00,63.916,63.916,63.892,63.905,93520000.0
2009-02-26 22:09:00,63.925,63.925,63.916,63.916,110750000.0
2009-02-26 22:10:00,63.888,63.904,63.88,63.88,49600000.0
2009-02-26 22:11:00,63.89,63.909,63.886,63.897,102630000.0
2009-02-26 22:12:00,63.936,63.936,63.904,63.908,77990000.0
2009-02-26 22:13:00,63.902,63.902,63.884,63.895,104760000.0
2009-02-26 22:14:00,63.895,63.895,63.871,63.871,108580000.0
2009-02-26 22:15:00,63.897,63.897,63.877,63.888,86870000.0
2009-02-26 22:16:00,63.884,63.905,63.871,63.891,66590000.0
2009-02-26 22:17:00,63.888,63.898,63.872,63.876,64050000.0
2009-02-26 22:18:00,63.898,63.9,63.878,63.889,118450000.0
2009-02-26 22:19:00,63.875,63.884,63.86,63.86,99780000.0
2009-02-26 22:20:00,63.876,63.894,63.871,63.885,115750000.0
2009-02-26 22:21:00,63.891,63.891,63.867,63.89,128660000.0
2009-02-26 22:22:00,63.887,63.892,63.872,63.882,141770000.0
2009-02-26 22:23:00,63.893,63.894,63.884,63.889,67850000.0
2009-02-26 22:24:00,63.895,63.895,63.872,63.888,126490000.0
2009-02-26 22:25:00,63.906,63.906,63.883,63.888,81720000.0
2009-02-26 22:26:00,63.895,63.907,63.882,63.889,76700000.0
2009-02-26 22:27:00,63.894,63.894,63.874,63.889,81020000.0
2009-02-26 22:28:00,63.884,63.901,63.884,63.901,100560000.0
2009-02-26 22:29:00,63.898,63.916,63.898,63.916,78640000.0
2009-02-26 22:30:00,63.916,63.917,63.911,63.911,85150000.0
2009-02-26 22:31:00,63.895,63.91,63.895,63.908,88890000.0
2009-02-26 22:32:00,63.901,63.911,63.889,63.889,61520000.0
2009-02-26 22:33:00,63.907,63.908,63.866,63.866,113580000.0
2009-02-26 22:34:00,63.881,63.9,63.87,63.9,70090000.0
2009-02-26 22:35:00,63.903,63.904,63.892,63.904,79180000.0
2009-02-26 22:36:00,63.926,63.926,63.895,63.916,117590000.0
2009-02-26 22:37:00,63.904,63.915,63.892,63.915,98030000.0
2009-02-26 22:38:00,63.902,63.909,63.877,63.888,81970000.0
2009-02-26 22:39:00,63.911,63.911,63.883,63.883,83290000.0
2009-02-26 22:40:00,63.894,63.916,63.886,63.915,53860000.0
2009-02-26 22:41:00,63.912,63.931,63.912,63.919,96020000.0
2009-02-26 22:42:00,63.933,63.933,63.914,63.915,65420000.0
2009-02-26 22:43:00,63.918,63.919,63.89,63.904,99910000.0
2009-02-26 22:44:00,63.889,63.889,63.874,63.879,106150000.0
2009-02-26 22:45:00,63.904,63.905,63.894,63.905,104430000.0
2009-02-26 22:46:00,63.903,63.929,63.898,63.926,52120000.0
2009-02-26 22:47:00,63.923,63.923,63.903,63.903,56280000.0
2009-02-26 22:48:00,63.914,63.914,63.892,63.892,111550000.0
2009-02-26 22:49:00,63.896,63.903,63.884,63.888,134840000.0
2009-02-26 22:50:00,63.903,63.903,63.875,63.894,84470000.0
2009-02-26 22:51:00,63.904,63.904,63.883,63.883,95100000.0
2009-02-26 22:52:00,63.886,63.895,63.875,63.875,87120000.0
2009-02-26 22:53:00,63.885,63.896,63.88,63.893,100150000.0
2009-02-26 22:54:00,63.91,63.91,63.884,63.884,106240000.0
2009-02-26 22:55:00,63.888,63.896,63.882,63.896,86000000.0
2009-02-26 22:57:00,63.905,63.905,63.893,63.893,41810000.0
2009-02-26 22:58:00,63.871,63.886,63.871,63.886,44790000.0
2009-02-26 22:59:00,63.886,63.892,63.873,63.873,92400000.0
2009-02-26 23:00:00,63.893,63.896,63.873,63.877,83370000.0
2009-02-26 23:01:00,63.867,63.876,63.867,63.876,75040000.0
2009-02-26 23:02:00,63.868,63.87,63.867,63.868,82400000.0
2009-02-26 23:03:00,63.905,63.905,63.885,63.885,56840000.0
2009-02-26 23:04:00,63.889,63.897,63.889,63.897,87790000.0
2009-02-26 23:05:00,63.889,63.897,63.889,63.896,80040000.0
2009-02-26 23:06:00,63.923,63.923,63.885,63.897,71010000.0
2009-02-26 23:08:00,63.889,63.902,63.889,63.898,72310000.0
2009-02-26 23:09:00,63.924,63.924,63.892,63.892,40610000.0
2009-02-26 23:10:00,63.874,63.874,63.862,63.866,80650000.0
2009-02-26 23:12:00,63.891,63.891,63.863,63.868,99790000.0
2009-02-26 23:14:00,63.878,63.884,63.871,63.877,100650000.0
2009-02-26 23:15:00,63.904,63.912,63.879,63.905,109070000.0
2009-02-26 23:16:00,63.899,63.915,63.899,63.907,104500000.0
2009-02-26 23:17:00,63.917,63.917,63.905,63.905,58120000.0
2009-02-26 23:18:00,63.933,63.933,63.911,63.916,101160000.0
2009-02-26 23:19:00,63.876,63.884,63.869,63.884,81180000.0
2009-02-26 23:20:00,63.88,63.887,63.88,63.88,79630000.0
2009-02-26 23:21:00,63.906,63.907,63.899,63.899,31630000.0
2009-02-26 23:22:00,63.884,63.888,63.88,63.888,46620000.0
2009-02-26 23:23:00,63.88,63.889,63.88,63.889,29800000.0
2009-02-26 23:24:00,63.915,63.915,63.894,63.894,16910000.0
2009-02-26 23:25:00,63.896,63.898,63.88,63.889,52000000.0
2009-02-26 23:26:00,63.88,63.892,63.876,63.887,48580000.0
2009-02-26 23:27:00,63.912,63.912,63.878,63.879,50180000.0
2009-02-26 23:28:00,63.872,63.884,63.872,63.876,104390000.0
2009-02-26 23:29:00,63.867,63.869,63.866,63.869,50140000.0
2009-02-26 23:30:00,63.884,63.884,63.853,63.859,46820000.0
2009-02-26 23:31:00,63.868,63.87,63.867,63.868,63190000.0
2009-02-26 23:32:00,63.859,63.872,63.859,63.867,55030000.0
2009-02-26 23:33:00,63.892,63.892,63.872,63.872,87840000.0
2009-02-26 23:34:00,63.876,63.878,63.869,63.878,72480000.0
2009-02-26 23:35:00,63.869,63.873,63.861,63.867,111150000.0
2009-02-26 23:36:00,63.89,63.89,63.861,63.862,146900000.0
2009-02-26 23:37:00,63.851,63.855,63.847,63.847,47620000.0
2009-02-26 23:39:00,63.887,63.887,63.878,63.878,47040000.0
2009-02-26 23:40:00,63.855,63.858,63.855,63.858,41050000.0
2009-02-26 23:41:00,63.867,63.868,63.867,63.867,44040000.0
2009-02-26 23:42:00,63.894,63.894,63.879,63.879,13340000.0
2009-02-26 23:43:00,63.887,63.888,63.881,63.888,28680000.0
2009-02-26 23:45:00,63.906,63.906,63.891,63.891,27940000.0
2009-02-26 23:46:00,63.897,63.897,63.881,63.888,66830000.0
2009-02-26 23:47:00,63.895,63.895,63.882,63.887,37480000.0
2009-02-26 23:48:00,63.923,63.923,63.901,63.901,51890000.0
2009-02-26 23:49:00,63.89,63.897,63.89,63.897,48560000.0
2009-02-26 23:50:00,63.907,63.931,63.907,63.928,77340000.0
2009-02-26 23:51:00,63.953,63.963,63.927,63.931,56950000.0
2009-02-26 23:52:00,63.939,63.953,63.939,63.953,45770000.0
2009-02-26 23:53:00,63.946,63.954,63.946,63.954,40060000.0
2009-02-26 23:54:00,63.99,63.99,63.935,63.935,21450000.0
2009-02-26 23:55:00,63.916,63.934,63.91,63.91,35410000.0
2009-02-26 23:56:00,63.917,63.924,63.912,63.918,112410000.0
2009-02-26 23:57:00,63.945,63.945,63.925,63.936,36950000.0
2009-02-26 23:58:00,63.927,63.927,63.919,63.919,38420000.0
2009-02-26 23:59:00,63.928,63.935,63.923,63.928,117590000.0
2009-02-27 00:00:00,63.953,63.953,63.926,63.929,85530000.0
2009-02-27 00:01:00,63.922,63.926,63.909,63.909,39920000.0
2009-02-27 00:02:00,63.918,63.918,63.908,63.908,34050000.0
2009-02-27 00:03:00,63.935,63.942,63.914,63.942,47030000.0
2009-02-27 00:04:00,63.926,63.926,63.917,63.919,93700000.0
2009-02-27 00:05:00,63.928,63.929,63.926,63.929,95030000.0
2009-02-27 00:06:00,63.942,63.942,63.916,63.92,66270000.0
2009-02-27 00:07:00,63.912,63.919,63.911,63.915,62560000.0
2009-02-27 00:08:00,63.909,63.929,63.903,63.924,51810000.0
2009-02-27 00:09:00,63.905,63.921,63.902,63.906,112180000.0
2009-02-27 00:11:00,63.898,63.9,63.897,63.898,74830000.0
2009-02-27 00:12:00,63.936,63.937,63.929,63.931,80030000.0
2009-02-27 00:13:00,63.909,63.91,63.907,63.909,113120000.0
2009-02-27 00:15:00,63.94,63.953,63.936,63.94,90000000.0
2009-02-27 00:16:00,63.955,63.962,63.945,63.95,95510000.0
2009-02-27 00:17:00,63.954,63.954,63.948,63.948,77950000.0
2009-02-27 00:18:00,63.985,63.986,63.979,63.98,92800000.0
2009-02-27 00:21:00,63.959,63.966,63.952,63.966,14660000.0
2009-02-27 00:22:00,63.962,63.967,63.962,63.967,2450000.0
2009-02-27 00:23:00,63.998,64.001,63.997,63.999,87310000.0
2009-02-27 00:24:00,63.985,63.985,63.963,63.963,72410000.0
2009-02-27 00:25:00,63.964,63.964,63.942,63.942,66030000.0
2009-02-27 00:26:00,63.931,63.957,63.931,63.957,84680000.0
2009-02-27 00:27:00,63.996,63.996,63.963,63.963,65890000.0
2009-02-27 00:28:00,63.971,63.978,63.971,63.971,103330000.0
2009-02-27 00:29:00,63.959,63.961,63.957,63.96,90220000.0
2009-02-27 00:30:00,63.983,63.983,63.949,63.97,121950000.0
2009-02-27 00:31:00,63.978,63.98,63.978,63.978,75020000.0
2009-02-27 00:32:00,63.997,64.004,63.991,63.995,76030000.0
2009-02-27 00:33:00,64.015,64.016,64.01,64.01,92450000.0
2009-02-27 00:34:00,63.988,63.99,63.987,63.988,94070000.0
2009-02-27 00:35:00,63.976,63.985,63.965,63.985,78890000.0
2009-02-27 00:36:00,63.974,63.974,63.942,63.942,23950000.0
2009-02-27 00:37:00,63.927,63.93,63.927,63.928,57990000.0
2009-02-27 00:38:00,63.923,63.952,63.923,63.947,53260000.0
2009-02-27 00:39:00,63.932,63.945,63.932,63.938,84570000.0
2009-02-27 00:41:00,63.944,63.948,63.937,63.937,111660000.0
2009-02-27 00:42:00,63.969,63.969,63.937,63.937,43580000.0
2009-02-27 00:43:00,63.943,63.943,63.929,63.939,61260000.0
2009-02-27 00:44:00,63.931,63.937,63.927,63.937,77940000.0
2009-02-27 00:45:00,63.962,63.962,63.93,63.93,82120000.0
2009-02-27 00:46:00,63.918,63.927,63.918,63.927,30420000.0
2009-02-27 00:47:00,63.923,63.944,63.911,63.944,78160000.0
2009-02-27 00:48:00,63.934,63.934,63.913,63.924,48890000.0
2009-02-27 00:49:00,63.911,63.922,63.911,63.916,72300000.0
2009-02-27 00:50:00,63.908,63.91,63.906,63.909,81680000.0
2009-02-27 00:51:00,63.944,63.944,63.929,63.929,29910000.0
2009-02-27 00:52:00,63.896,63.897,63.889,63.889,55120000.0
2009-02-27 00:53:00,63.929,63.93,63.926,63.926,65110000.0
2009-02-27 00:54:00,63.917,63.918,63.914,63.918,42540000.0
2009-02-27 00:55:00,63.876,63.885,63.876,63.885,49840000.0
2009-02-27 00:56:00,63.881,63.895,63.881,63.895,92050000.0
2009-02-27 00:57:00,63.935,63.935,63.893,63.893,90820000.0
2009-02-27 00:59:00,63.898,63.899,63.898,63.898,64540000.0
2009-02-27 01:00:00,63.916,63.916,63.901,63.91,65480000.0
2009-02-27 01:01:00,63.898,63.899,63.897,63.899,30100000.0
2009-02-27 01:02:00,63.91,63.921,63.905,63.916,45340000.0
2009-02-27 01:03:00,63.889,63.896,63.889,63.891,48070000.0
2009-02-27 01:04:00,63.899,63.905,63.895,63.898,119830000.0
2009-02-27 01:05:00,63.885,63.886,63.878,63.886,75040000.0
2009-02-27 01:06:00,63.91,63.91,63.854,63.854,32930000.0
2009-02-27 01:07:00,63.858,63.861,63.843,63.843,42730000.0
2009-02-27 01:08:00,63.838,63.838,63.807,63.81,13330000.0
2009-02-27 01:09:00,63.845,63.845,63.806,63.813,65590000.0
2009-02-27 01:10:00,63.819,63.828,63.811,63.811,51340000.0
2009-02-27 01:11:00,63.792,63.804,63.791,63.798,107760000.0
2009-02-27 01:12:00,63.829,63.829,63.786,63.802,129830000.0
2009-02-27 01:13:00,63.787,63.795,63.781,63.781,53850000.0
2009-02-27 01:14:00,63.781,63.781,63.739,63.745,108750000.0
2009-02-27 01:15:00,63.777,63.777,63.748,63.758,104790000.0
2009-02-27 01:16:00,63.744,63.744,63.712,63.712,83730000.0
2009-02-27 01:17:00,63.717,63.717,63.699,63.699,57670000.0
2009-02-27 01:18:00,63.725,63.725,63.67,63.67,41310000.0
2009-02-27 01:19:00,63.681,63.697,63.676,63.687,28090000.0
2009-02-27 01:20:00,63.705,63.742,63.703,63.735,51560000.0
2009-02-27 01:21:00,63.718,63.72,63.718,63.719,26200000.0
2009-02-27 01:22:00,63.705,63.72,63.685,63.699,32800000.0
2009-02-27 01:23:00,63.709,63.757,63.709,63.757,50770000.0
2009-02-27 01:24:00,63.743,63.743,63.69,63.711,64770000.0
2009-02-27 01:25:00,63.679,63.699,63.679,63.696,109040000.0
2009-02-27 01:26:00,63.701,63.701,63.648,63.648,63030000.0
2009-02-27 01:27:00,63.685,63.694,63.672,63.672,71010000.0
2009-02-27 01:28:00,63.681,63.687,63.679,63.687,90410000.0
2009-02-27 01:29:00,63.697,63.697,63.679,63.689,117130000.0
2009-02-27 01:30:00,63.721,63.721,63.677,63.696,137870000.0
2009-02-27 01:31:00,63.685,63.685,63.67,63.675,118300000.0
2009-02-27 01:32:00,63.672,63.711,63.672,63.711,105520000.0
2009-02-27 01:33:00,63.707,63.709,63.685,63.706,54970000.0
2009-02-27 01:34:00,63.697,63.707,63.691,63.699,87690000.0
2009-02-27 01:35:00,63.688,63.688,63.68,63.681,73140000.0
2009-02-27 01:36:00,63.701,63.701,63.687,63.688,69430000.0
2009-02-27 01:37:00,63.698,63.701,63.69,63.691,70190000.0
2009-02-27 01:38:00,63.674,63.674,63.654,63.658,52580000.0
2009-02-27 01:39:00,63.683,63.683,63.654,63.657,62570000.0
2009-02-27 01:40:00,63.669,63.675,63.668,63.668,51330000.0
2009-02-27 01:41:00,63.677,63.682,63.662,63.662,114480000.0
2009-02-27 01:42:00,63.691,63.691,63.657,63.669,92370000.0
2009-02-27 01:43:00,63.658,63.669,63.641,63.641,105290000.0
2009-02-27 01:44:00,63.648,63.662,63.643,63.65,85340000.0
2009-02-27 01:45:00,63.664,63.664,63.633,63.633,71670000.0
2009-02-27 01:46:00,63.643,63.672,63.643,63.651,58280000.0
2009-02-27 01:47:00,63.642,63.658,63.642,63.655,56330000.0
2009-02-27 01:48:00,63.645,63.645,63.64,63.64,2820000.0
2009-02-27 01:49:00,63.648,63.664,63.64,63.649,87360000.0
2009-02-27 01:50:00,63.64,63.655,63.635,63.645,65810000.0
2009-02-27 01:51:00,63.666,63.666,63.642,63.65,65400000.0
2009-02-27 01:52:00,63.642,63.666,63.642,63.658,67180000.0
2009-02-27 01:53:00,63.67,63.676,63.67,63.671,72700000.0
2009-02-27 01:54:00,63.694,63.694,63.675,63.687,73730000.0
2009-02-27 01:55:00,63.679,63.688,63.679,63.682,44190000.0
2009-02-27 01:56:00,63.687,63.687,63.679,63.68,67570000.0
2009-02-27 01:57:00,63.696,63.699,63.689,63.69,95030000.0
2009-02-27 01:58:00,63.691,63.694,63.681,63.681,95000000.0
2009-02-27 02:01:00,63.661,63.694,63.657,63.672,50100000.0
2009-02-27 02:02:00,63.661,63.662,63.651,63.651,111030000.0
2009-02-27 02:03:00,63.673,63.673,63.642,63.665,81280000.0
2009-02-27 02:04:00,63.658,63.663,63.644,63.649,103470000.0
2009-02-27 02:05:00,63.658,63.683,63.658,63.676,74640000.0
2009-02-27 02:06:00,63.705,63.705,63.674,63.69,69590000.0
2009-02-27 02:07:00,63.697,63.697,63.69,63.691,53390000.0
2009-02-27 02:08:00,63.7,63.705,63.699,63.705,52250000.0
2009-02-27 02:09:00,63.731,63.731,63.695,63.695,58720000.0
2009-02-27 02:10:00,63.674,63.674,63.645,63.652,84840000.0
2009-02-27 02:11:00,63.636,63.644,63.616,63.62,64080000.0
2009-02-27 02:12:00,63.641,63.641,63.557,63.565,57820000.0
2009-02-27 02:13:00,63.55,63.567,63.55,63.567,77510000.0
2009-02-27 02:14:00,63.558,63.567,63.558,63.567,72860000.0
2009-02-27 02:15:00,63.615,63.615,63.58,63.591,73780000.0
2009-02-27 02:16:00,63.595,63.595,63.582,63.59,38740000.0
2009-02-27 02:17:00,63.573,63.573,63.547,63.551,68530000.0
2009-02-27 02:18:00,63.569,63.569,63.493,63.493,92240000.0
2009-02-27 02:19:00,63.481,63.493,63.481,63.481,89540000.0
2009-02-27 02:20:00,63.469,63.482,63.469,63.479,74730000.0
2009-02-27 02:21:00,63.465,63.465,63.417,63.417,12680000.0
2009-02-27 02:22:00,63.431,63.443,63.426,63.443,56920000.0
2009-02-27 02:23:00,63.459,63.465,63.453,63.465,57350000.0
2009-02-27 02:24:00,63.503,63.503,63.474,63.478,99950000.0
2009-02-27 02:25:00,63.486,63.486,63.481,63.481,129170000.0
2009-02-27 02:26:00,63.465,63.465,63.454,63.458,56560000.0
2009-02-27 02:27:00,63.475,63.475,63.461,63.467,103650000.0
2009-02-27 02:28:00,63.451,63.451,63.405,63.415,105310000.0
2009-02-27 02:29:00,63.414,63.414,63.373,63.373,83980000.0
2009-02-27 02:30:00,63.402,63.402,63.368,63.377,55530000.0
2009-02-27 02:31:00,63.372,63.381,63.369,63.369,38970000.0
2009-02-27 02:32:00,63.38,63.407,63.376,63.388,23070000.0
2009-02-27 02:33:00,63.415,63.429,63.396,63.418,51820000.0
2009-02-27 02:34:00,63.428,63.451,63.424,63.424,24470000.0
2009-02-27 02:35:00,63.412,63.453,63.412,63.437,34320000.0
2009-02-27 02:36:00,63.463,63.463,63.438,63.443,48250000.0
2009-02-27 02:37:00,63.43,63.452,63.43,63.445,69330000.0
2009-02-27 02:38:00,63.458,63.483,63.447,63.483,93820000.0
2009-02-27 02:39:00,63.476,63.476,63.43,63.447,65380000.0
2009-02-27 02:40:00,63.435,63.446,63.435,63.438,67780000.0
2009-02-27 02:41:00,63.456,63.456,63.442,63.447,86250000.0
2009-02-27 02:42:00,63.466,63.466,63.441,63.451,120810000.0
2009-02-27 02:43:00,63.456,63.456,63.44,63.448,144180000.0
2009-02-27 02:44:00,63.441,63.448,63.441,63.444,113310000.0
2009-02-27 02:45:00,63.463,63.463,63.449,63.458,95760000.0
2009-02-27 02:46:00,63.452,63.476,63.452,63.476,57020000.0
2009-02-27 02:47:00,63.485,63.486,63.468,63.468,78480000.0
2009-02-27 02:48:00,63.496,63.496,63.459,63.462,72820000.0
2009-02-27 02:49:00,63.45,63.466,63.445,63.447,74630000.0
2009-02-27 02:50:00,63.455,63.455,63.442,63.448,66680000.0
2009-02-27 02:51:00,63.471,63.471,63.418,63.421,51000000.0
2009-02-27 02:52:00,63.396,63.396,63.334,63.357,62810000.0
2009-02-27 02:53:00,63.353,63.381,63.353,63.359,47810000.0
2009-02-27 02:54:00,63.383,63.383,63.333,63.333,120290000.0
2009-02-27 02:55:00,63.324,63.355,63.317,63.343,84340000.0
2009-02-27 02:56:00,63.338,63.343,63.333,63.343,101220000.0
2009-02-27 02:57:00,63.37,63.37,63.346,63.351,78750000.0
2009-02-27 02:58:00,63.355,63.359,63.323,63.323,73360000.0
2009-02-27 02:59:00,63.306,63.31,63.286,63.292,55120000.0
2009-02-27 03:00:00,63.315,63.315,63.294,63.305,58270000.0
2009-02-27 03:01:00,63.321,63.339,63.306,63.334,64020000.0
2009-02-27 03:02:00,63.331,63.351,63.326,63.346,88570000.0
2009-02-27 03:03:00,63.332,63.354,63.332,63.354,63540000.0
2009-02-27 03:04:00,63.371,63.382,63.363,63.37,65660000.0
2009-02-27 03:05:00,63.362,63.382,63.362,63.376,72430000.0
2009-02-27 03:06:00,63.423,63.423,63.382,63.388,72140000.0
2009-02-27 03:07:00,63.396,63.396,63.384,63.388,72960000.0
2009-02-27 03:08:00,63.399,63.404,63.394,63.394,39010000.0
2009-02-27 03:09:00,63.416,63.416,63.375,63.39,65260000.0
2009-02-27 03:10:00,63.38,63.394,63.38,63.388,95610000.0
2009-02-27 03:11:00,63.381,63.393,63.381,63.389,87000000.0
2009-02-27 03:12:00,63.396,63.397,63.391,63.391,71280000.0
2009-02-27 03:13:00,63.398,63.404,63.392,63.392,9430000.0
2009-02-27 03:14:00,63.394,63.404,63.382,63.391,81820000.0
2009-02-27 03:15:00,63.4,63.4,63.37,63.37,8410000.0
2009-02-27 03:16:00,63.367,63.373,63.364,63.373,6630000.0
2009-02-27 03:17:00,63.382,63.382,63.342,63.342,93630000.0
2009-02-27 03:18:00,63.354,63.354,63.334,63.339,76380000.0
2009-02-27 03:19:00,63.347,63.364,63.344,63.357,15870000.0
2009-02-27 03:20:00,63.368,63.368,63.36,63.366,69860000.0
2009-02-27 03:21:00,63.384,63.384,63.361,63.361,95180000.0
2009-02-27 03:22:00,63.346,63.346,63.339,63.346,88610000.0
2009-02-27 03:23:00,63.333,63.333,63.296,63.304,71050000.0
2009-02-27 03:24:00,63.295,63.295,63.271,63.271,2260000.0
2009-02-27 03:25:00,63.238,63.239,63.185,63.195,90500000.0
2009-02-27 03:26:00,63.2,63.22,63.186,63.192,86720000.0
2009-02-27 03:27:00,63.212,63.212,63.193,63.208,74980000.0
2009-02-27 03:28:00,63.222,63.226,63.197,63.197,8870000.0
2009-02-27 03:29:00,63.206,63.214,63.191,63.214,36530000.0
2009-02-27 03:30:00,63.243,63.243,63.213,63.213,71360000.0
2009-02-27 03:31:00,63.215,63.224,63.206,63.209,103040000.0
2009-02-27 03:32:00,63.218,63.224,63.21,63.21,88200000.0
2009-02-27 03:33:00,63.226,63.226,63.213,63.213,67540000.0
2009-02-27 03:34:00,63.201,63.204,63.201,63.204,4130000.0
2009-02-27 03:35:00,63.194,63.232,63.194,63.223,93380000.0
2009-02-27 03:36:00,63.199,63.208,63.199,63.208,74920000.0
2009-02-27 03:37:00,63.219,63.219,63.2,63.207,74610000.0
2009-02-27 03:38:00,63.221,63.229,63.215,63.222,56300000.0
2009-02-27 03:39:00,63.233,63.233,63.159,63.204,54730000.0
2009-02-27 03:40:00,63.222,63.25,63.222,63.248,64920000.0
2009-02-27 03:41:00,63.246,63.301,63.246,63.301,89080000.0
2009-02-27 03:42:00,63.323,63.323,63.304,63.318,62920000.0
2009-02-27 03:43:00,63.333,63.354,63.333,63.354,60810000.0
2009-02-27 03:44:00,63.365,63.365,63.338,63.363,78810000.0
2009-02-27 03:45:00,63.352,63.352,63.325,63.329,78060000.0
2009-02-27 03:46:00,63.341,63.362,63.335,63.362,71510000.0
2009-02-27 03:47:00,63.359,63.373,63.354,63.36,39200000.0
2009-02-27 03:48:00,63.386,63.386,63.363,63.368,71230000.0
2009-02-27 03:49:00,63.38,63.397,63.377,63.381,88060000.0
2009-02-27 03:50:00,63.385,63.385,63.37,63.373,87430000.0
2009-02-27 03:51:00,63.393,63.393,63.365,63.379,69910000.0
2009-02-27 03:52:00,63.376,63.377,63.376,63.377,3760000.0
2009-02-27 03:53:00,63.38,63.388,63.38,63.38,89920000.0
2009-02-27 03:54:00,63.405,63.405,63.383,63.383,71590000.0
2009-02-27 03:55:00,63.37,63.377,63.37,63.375,71900000.0
2009-02-27 03:56:00,63.369,63.422,63.369,63.422,66850000.0
2009-02-27 03:57:00,63.434,63.434,63.393,63.408,49900000.0
2009-02-27 03:58:00,63.416,63.422,63.41,63.41,66290000.0
2009-02-27 03:59:00,63.402,63.444,63.402,63.444,50540000.0
2009-02-27 04:00:00,63.472,63.472,63.436,63.443,110110000.0
2009-02-27 04:01:00,63.431,63.449,63.414,63.414,91390000.0
2009-02-27 04:02:00,63.423,63.448,63.403,63.443,99920000.0
2009-02-27 04:03:00,63.411,63.424,63.402,63.402,69550000.0
2009-02-27 04:04:00,63.406,63.406,63.367,63.372,79680000.0
2009-02-27 04:05:00,63.373,63.373,63.35,63.367,58150000.0
2009-02-27 04:06:00,63.369,63.38,63.352,63.38,55470000.0
2009-02-27 04:07:00,63.382,63.401,63.376,63.388,62700000.0
2009-02-27 04:08:00,63.378,63.399,63.368,63.368,86580000.0
2009-02-27 04:09:00,63.396,63.396,63.367,63.368,62040000.0
2009-02-27 04:10:00,63.38,63.392,63.373,63.373,66790000.0
2009-02-27 04:11:00,63.383,63.383,63.355,63.383,76210000.0
2009-02-27 04:12:00,63.376,63.376,63.351,63.358,73670000.0
2009-02-27 04:13:00,63.371,63.385,63.366,63.369,68460000.0
2009-02-27 04:14:00,63.386,63.388,63.372,63.388,35320000.0
2009-02-27 04:15:00,63.397,63.403,63.383,63.403,70240000.0
2009-02-27 04:16:00,63.382,63.413,63.374,63.413,93220000.0
2009-02-27 04:17:00,63.403,63.403,63.387,63.39,83330000.0
2009-02-27 04:18:00,63.397,63.405,63.384,63.405,73480000.0
2009-02-27 04:19:00,63.412,63.419,63.406,63.409,14460000.0
2009-02-27 04:20:00,63.389,63.404,63.389,63.393,58790000.0
2009-02-27 04:21:00,63.398,63.412,63.392,63.412,58660000.0
2009-02-27 04:22:00,63.399,63.404,63.392,63.398,61480000.0
2009-02-27 04:23:00,63.38,63.392,63.368,63.378,88190000.0
2009-02-27 04:24:00,63.36,63.373,63.353,63.365,62860000.0
2009-02-27 04:25:00,63.386,63.392,63.364,63.364,63300000.0
2009-02-27 04:26:00,63.363,63.363,63.343,63.35,80960000.0
2009-02-27 04:27:00,63.367,63.367,63.36,63.36,73300000.0
2009-02-27 04:28:00,63.343,63.355,63.343,63.355,67130000.0
2009-02-27 04:29:00,63.355,63.355,63.341,63.349,42630000.0
2009-02-27 04:30:00,63.375,63.375,63.344,63.358,69190000.0
2009-02-27 04:31:00,63.348,63.354,63.338,63.354,92330000.0
2009-02-27 04:32:00,63.361,63.375,63.361,63.367,90670000.0
2009-02-27 04:33:00,63.384,63.384,63.362,63.37,65230000.0
2009-02-27 04:34:00,63.376,63.38,63.362,63.362,12470000.0
2009-02-27 04:35:00,63.367,63.367,63.351,63.351,67660000.0
2009-02-27 04:36:00,63.374,63.374,63.341,63.35,53740000.0
2009-02-27 04:37:00,63.356,63.356,63.339,63.339,56870000.0
2009-02-27 04:38:00,63.346,63.362,63.336,63.362,47970000.0
2009-02-27 04:39:00,63.378,63.378,63.355,63.367,109450000.0
2009-02-27 04:40:00,63.368,63.381,63.358,63.358,87970000.0
2009-02-27 04:41:00,63.367,63.373,63.354,63.366,100270000.0
2009-02-27 04:42:00,63.365,63.365,63.353,63.359,76320000.0
2009-02-27 04:43:00,63.342,63.361,63.342,63.357,75470000.0
2009-02-27 04:44:00,63.358,63.366,63.35,63.351,57210000.0
2009-02-27 04:45:00,63.364,63.364,63.339,63.339,53060000.0
2009-02-27 04:46:00,63.35,63.364,63.344,63.364,59720000.0
2009-02-27 04:47:00,63.365,63.371,63.349,63.349,88540000.0
2009-02-27 04:48:00,63.364,63.364,63.351,63.351,61010000.0
2009-02-27 04:49:00,63.354,63.355,63.342,63.355,59180000.0
2009-02-27 04:50:00,63.347,63.362,63.343,63.355,73770000.0
2009-02-27 04:51:00,63.335,63.335,63.298,63.309,68590000.0
2009-02-27 04:52:00,63.319,63.324,63.305,63.317,73210000.0
2009-02-27 04:53:00,63.329,63.335,63.324,63.33,38500000.0
2009-02-27 04:54:00,63.345,63.345,63.326,63.33,63810000.0
2009-02-27 04:55:00,63.317,63.327,63.313,63.316,101270000.0
2009-02-27 04:56:00,63.3,63.323,63.3,63.323,86440000.0
2009-02-27 04:57:00,63.308,63.326,63.305,63.326,65640000.0
2009-02-27 04:58:00,63.317,63.329,63.313,63.313,9020000.0
2009-02-27 04:59:00,63.317,63.321,63.313,63.318,28790000.0
2009-02-27 05:00:00,63.342,63.342,63.316,63.321,67540000.0
2009-02-27 05:01:00,63.314,63.32,63.286,63.302,26240000.0
2009-02-27 05:02:00,63.303,63.322,63.292,63.322,51970000.0
2009-02-27 05:03:00,63.315,63.315,63.274,63.282,38840000.0
2009-02-27 05:04:00,63.272,63.292,63.272,63.278,49700000.0
2009-02-27 05:05:00,63.272,63.281,63.228,63.234,55930000.0
2009-02-27 05:06:00,63.249,63.275,63.246,63.275,80530000.0
2009-02-27 05:07:00,63.259,63.278,63.25,63.266,54700000.0
2009-02-27 05:08:00,63.257,63.28,63.257,63.26,37250000.0
2009-02-27 05:09:00,63.281,63.281,63.249,63.249,35380000.0
2009-02-27 05:10:00,63.256,63.262,63.249,63.262,17470000.0
2009-02-27 05:11:00,63.266,63.279,63.255,63.267,36730000.0
2009-02-27 05:12:00,63.285,63.286,63.265,63.277,95000000.0
2009-02-27 05:13:00,63.267,63.274,63.251,63.265,34460000.0
2009-02-27 05:14:00,63.266,63.266,63.233,63.233,37780000.0
2009-02-27 05:15:00,63.244,63.252,63.219,63.22,108020000.0
2009-02-27 05:16:00,63.207,63.211,63.174,63.174,75280000.0
2009-02-27 05:17:00,63.164,63.193,63.158,63.193,35060000.0
2009-02-27 05:18:00,63.187,63.196,63.184,63.196,30240000.0
2009-02-27 05:19:00,63.196,63.196,63.174,63.18,44040000.0
2009-02-27 05:20:00,63.179,63.195,63.175,63.194,94060000.0
2009-02-27 05:21:00,63.182,63.182,63.155,63.174,83530000.0
2009-02-27 05:22:00,63.167,63.193,63.156,63.177,58430000.0
2009-02-27 05:23:00,63.196,63.2,63.171,63.2,61820000.0
2009-02-27 05:24:00,63.212,63.212,63.179,63.179,45550000.0
2009-02-27 05:25:00,63.171,63.172,63.159,63.159,104420000.0
2009-02-27 05:26:00,63.163,63.163,63.143,63.152,66410000.0
2009-02-27 05:27:00,63.173,63.173,63.127,63.148,77710000.0
2009-02-27 05:28:00,63.144,63.17,63.144,63.167,76950000.0
2009-02-27 05:29:00,63.179,63.187,63.171,63.171,119180000.0
2009-02-27 05:30:00,63.205,63.205,63.176,63.189,90260000.0
2009-02-27 05:31:00,63.17,63.183,63.163,63.176,82510000.0
2009-02-27 05:32:00,63.173,63.211,63.173,63.211,93080000.0
2009-02-27 05:33:00,63.212,63.212,63.192,63.192,70560000.0
2009-02-27 05:34:00,63.191,63.191,63.163,63.178,93960000.0
2009-02-27 05:35:00,63.164,63.185,63.164,63.185,80490000.0
2009-02-27 05:36:00,63.204,63.204,63.177,63.186,63750000.0
2009-02-27 05:37:00,63.194,63.213,63.182,63.182,92220000.0
2009-02-27 05:38:00,63.194,63.194,63.182,63.189,66310000.0
2009-02-27 05:39:00,63.212,63.214,63.195,63.21,86260000.0
2009-02-27 05:40:00,63.232,63.252,63.225,63.242,68710000.0
2009-02-27 05:41:00,63.223,63.246,63.223,63.23,64330000.0
2009-02-27 05:42:00,63.246,63.246,63.224,63.232,71900000.0
2009-02-27 05:43:00,63.217,63.224,63.182,63.194,62140000.0
2009-02-27 05:44:00,63.195,63.195,63.163,63.171,88370000.0
2009-02-27 05:45:00,63.18,63.194,63.174,63.178,84250000.0
2009-02-27 05:46:00,63.195,63.231,63.195,63.231,108830000.0
2009-02-27 05:47:00,63.25,63.283,63.25,63.283,76890000.0
2009-02-27 05:48:00,63.277,63.28,63.256,63.265,70300000.0
2009-02-27 05:49:00,63.274,63.288,63.255,63.26,88420000.0
2009-02-27 05:50:00,63.274,63.274,63.254,63.258,86940000.0
2009-02-27 05:51:00,63.283,63.283,63.251,63.275,68220000.0
2009-02-27 05:52:00,63.265,63.275,63.262,63.275,22820000.0
2009-02-27 05:53:00,63.27,63.291,63.264,63.291,58150000.0
2009-02-27 05:54:00,63.285,63.285,63.236,63.259,57230000.0
2009-02-27 05:55:00,63.264,63.264,63.235,63.241,83000000.0
2009-02-27 05:56:00,63.23,63.244,63.23,63.237,87540000.0
2009-02-27 05:57:00,63.271,63.271,63.239,63.246,109080000.0
2009-02-27 05:58:00,63.233,63.233,63.218,63.218,40690000.0
2009-02-27 05:59:00,63.232,63.242,63.223,63.239,56250000.0
2009-02-27 06:00:00,63.256,63.27,63.239,63.268,75720000.0
2009-02-27 06:01:00,63.28,63.294,63.274,63.294,81820000.0
2009-02-27 06:02:00,63.292,63.303,63.277,63.303,26910000.0
2009-02-27 06:03:00,63.297,63.305,63.284,63.305,76180000.0
2009-02-27 06:04:00,63.316,63.323,63.297,63.323,45930000.0
2009-02-27 06:05:00,63.319,63.333,63.313,63.333,68500000.0
2009-02-27 06:06:00,63.354,63.354,63.333,63.339,73140000.0
2009-02-27 06:07:00,63.351,63.363,63.34,63.34,32020000.0
2009-02-27 06:08:00,63.349,63.36,63.344,63.358,51910000.0
2009-02-27 06:09:00,63.375,63.375,63.299,63.31,66790000.0
2009-02-27 06:10:00,63.311,63.311,63.28,63.28,32930000.0
2009-02-27 06:11:00,63.285,63.285,63.268,63.268,50280000.0
2009-02-27 06:12:00,63.29,63.29,63.254,63.27,92900000.0
2009-02-27 06:13:00,63.289,63.293,63.28,63.288,89030000.0
2009-02-27 06:14:00,63.269,63.282,63.257,63.277,140980000.0
2009-02-27 06:15:00,63.286,63.289,63.254,63.278,69170000.0
2009-02-27 06:16:00,63.29,63.304,63.284,63.297,70890000.0
2009-02-27 06:17:00,63.29,63.314,63.288,63.314,25410000.0
2009-02-27 06:18:00,63.31,63.312,63.296,63.299,41260000.0
2009-02-27 06:19:00,63.311,63.324,63.302,63.313,50930000.0
2009-02-27 06:20:00,63.317,63.323,63.298,63.318,117950000.0
2009-02-27 06:21:00,63.305,63.305,63.291,63.291,79000000.0
2009-02-27 06:22:00,63.297,63.303,63.286,63.303,33860000.0
2009-02-27 06:23:00,63.298,63.305,63.293,63.305,41530000.0
2009-02-27 06:24:00,63.308,63.308,63.27,63.27,11090000.0
2009-02-27 06:25:00,63.256,63.264,63.243,63.257,61410000.0
2009-02-27 06:26:00,63.264,63.264,63.242,63.249,52720000.0
2009-02-27 06:27:00,63.264,63.264,63.243,63.262,103030000.0
2009-02-27 06:28:00,63.255,63.263,63.241,63.256,121240000.0
2009-02-27 06:29:00,63.263,63.263,63.237,63.248,56250000.0
2009-02-27 06:30:00,63.271,63.271,63.251,63.251,102300000.0
2009-02-27 06:31:00,63.258,63.258,63.244,63.248,104900000.0
2009-02-27 06:32:00,63.242,63.265,63.242,63.265,79400000.0
2009-02-27 06:33:00,63.273,63.273,63.243,63.251,57440000.0
2009-02-27 06:34:00,63.254,63.264,63.243,63.264,46950000.0
2009-02-27 06:35:00,63.243,63.263,63.241,63.241,24840000.0
2009-02-27 06:36:00,63.264,63.264,63.233,63.233,48820000.0
2009-02-27 06:37:00,63.241,63.253,63.232,63.253,23860000.0
2009-02-27 06:38:00,63.259,63.265,63.245,63.265,35320000.0
2009-02-27 06:39:00,63.274,63.274,63.243,63.259,48200000.0
2009-02-27 06:40:00,63.267,63.267,63.25,63.257,63450000.0
2009-02-27 06:42:00,63.276,63.276,63.255,63.257,61740000.0
2009-02-27 06:43:00,63.25,63.265,63.25,63.265,71580000.0
2009-02-27 06:44:00,63.266,63.273,63.255,63.273,97910000.0
2009-02-27 06:45:00,63.269,63.273,63.26,63.27,128400000.0
2009-02-27 06:46:00,63.271,63.278,63.268,63.268,159470000.0
2009-02-27 06:47:00,63.279,63.283,63.272,63.283,120280000.0
2009-02-27 06:48:00,63.294,63.295,63.28,63.295,107030000.0
2009-02-27 06:49:00,63.285,63.285,63.273,63.278,59870000.0
2009-02-27 06:50:00,63.288,63.312,63.286,63.307,96210000.0
2009-02-27 06:51:00,63.326,63.326,63.304,63.311,74810000.0
2009-02-27 06:52:00,63.287,63.293,63.275,63.28,79410000.0
2009-02-27 06:53:00,63.274,63.295,63.274,63.295,72350000.0
2009-02-27 06:54:00,63.284,63.284,63.269,63.277,51910000.0
2009-02-27 06:55:00,63.258,63.266,63.258,63.264,64150000.0
2009-02-27 06:56:00,63.276,63.276,63.262,63.262,53190000.0
2009-02-27 06:57:00,63.288,63.288,63.273,63.278,113520000.0
2009-02-27 06:58:00,63.28,63.288,63.279,63.288,94020000.0
2009-02-27 06:59:00,63.288,63.296,63.279,63.279,107360000.0
2009-02-27 07:00:00,63.305,63.311,63.287,63.311,75930000.0
2009-02-27 07:01:00,63.297,63.297,63.289,63.295,79630000.0
2009-02-27 07:02:00,63.298,63.304,63.292,63.298,59890000.0
2009-02-27 07:03:00,63.307,63.312,63.291,63.312,62430000.0
2009-02-27 07:04:00,63.319,63.332,63.313,63.321,64900000.0
2009-02-27 07:05:00,63.328,63.336,63.32,63.335,95410000.0
2009-02-27 07:06:00,63.33,63.343,63.33,63.343,65640000.0
2009-02-27 07:07:00,63.359,63.365,63.354,63.365,64810000.0
2009-02-27 07:08:00,63.362,63.407,63.362,63.403,74270000.0
2009-02-27 07:09:00,63.39,63.397,63.39,63.391,79680000.0
2009-02-27 07:10:00,63.404,63.404,63.37,63.371,78550000.0
2009-02-27 07:11:00,63.361,63.374,63.352,63.374,47490000.0
2009-02-27 07:12:00,63.387,63.387,63.354,63.36,71330000.0
2009-02-27 07:13:00,63.351,63.363,63.351,63.358,106370000.0
2009-02-27 07:14:00,63.365,63.365,63.351,63.351,94240000.0
2009-02-27 07:15:00,63.353,63.353,63.332,63.342,70810000.0
2009-02-27 07:16:00,63.333,63.341,63.333,63.336,8120000.0
2009-02-27 07:17:00,63.345,63.379,63.345,63.375,89400000.0
2009-02-27 07:18:00,63.349,63.349,63.347,63.348,91860000.0
2009-02-27 07:19:00,63.355,63.364,63.34,63.364,160710000.0
2009-02-27 07:20:00,63.369,63.375,63.359,63.359,72840000.0
2009-02-27 07:21:00,63.374,63.374,63.353,63.353,77810000.0
2009-02-27 07:22:00,63.354,63.354,63.324,63.338,29150000.0
2009-02-27 07:23:00,63.332,63.356,63.332,63.356,41810000.0
2009-02-27 07:24:00,63.343,63.343,63.306,63.321,55920000.0
2009-02-27 07:25:00,63.297,63.314,63.283,63.283,124970000.0
2009-02-27 07:26:00,63.288,63.288,63.253,63.262,75430000.0
2009-02-27 07:27:00,63.284,63.284,63.272,63.276,35850000.0
2009-02-27 07:28:00,63.277,63.277,63.262,63.268,39910000.0
2009-02-27 07:29:00,63.27,63.273,63.263,63.269,12450000.0
2009-02-27 07:30:00,63.276,63.276,63.249,63.26,61500000.0
2009-02-27 07:31:00,63.276,63.276,63.27,63.27,52000000.0
2009-02-27 07:32:00,63.249,63.252,63.233,63.239,110010000.0
2009-02-27 07:33:00,63.263,63.263,63.233,63.243,146540000.0
2009-02-27 07:34:00,63.238,63.244,63.225,63.23,53300000.0
2009-02-27 07:35:00,63.228,63.24,63.217,63.236,113280000.0
2009-02-27 07:36:00,63.255,63.255,63.232,63.232,111520000.0
2009-02-27 07:37:00,63.237,63.237,63.214,63.22,92820000.0
2009-02-27 07:38:00,63.214,63.233,63.214,63.219,65930000.0
2009-02-27 07:39:00,63.232,63.232,63.201,63.201,48610000.0
2009-02-27 07:40:00,63.206,63.212,63.195,63.212,28030000.0
2009-02-27 07:41:00,63.214,63.232,63.214,63.219,49960000.0
2009-02-27 07:42:00,63.243,63.243,63.215,63.239,30620000.0
2009-02-27 07:43:00,63.218,63.221,63.213,63.217,32880000.0
2009-02-27 07:44:00,63.224,63.224,63.201,63.211,54190000.0
2009-02-27 07:45:00,63.21,63.21,63.191,63.197,71530000.0
2009-02-27 07:46:00,63.191,63.192,63.18,63.185,110870000.0
2009-02-27 07:47:00,63.178,63.183,63.162,63.167,64070000.0
2009-02-27 07:48:00,63.183,63.184,63.162,63.176,81510000.0
2009-02-27 07:49:00,63.173,63.173,63.138,63.147,95740000.0
2009-02-27 07:50:00,63.138,63.144,63.129,63.138,128980000.0
2009-02-27 07:51:00,63.136,63.151,63.127,63.151,153140000.0
2009-02-27 07:52:00,63.143,63.171,63.143,63.165,123870000.0
2009-02-27 07:53:00,63.159,63.177,63.153,63.16,106130000.0
2009-02-27 07:54:00,63.175,63.175,63.16,63.168,63610000.0
2009-02-27 07:55:00,63.178,63.181,63.166,63.178,87600000.0
2009-02-27 07:56:00,63.175,63.203,63.175,63.203,78320000.0
2009-02-27 07:57:00,63.223,63.223,63.177,63.182,80080000.0
2009-02-27 07:58:00,63.189,63.189,63.179,63.179,65560000.0
2009-02-27 07:59:00,63.201,63.213,63.195,63.199,56280000.0
2009-02-27 08:00:00,63.213,63.213,63.191,63.191,68650000.0
2009-02-27 08:01:00,63.197,63.203,63.19,63.199,55480000.0
2009-02-27 08:02:00,63.191,63.198,63.184,63.188,119040000.0
2009-02-27 08:03:00,63.199,63.21,63.191,63.21,95060000.0
2009-02-27 08:04:00,63.205,63.232,63.205,63.232,103660000.0
2009-02-27 08:05:00,63.228,63.236,63.225,63.236,83060000.0
2009-02-27 08:06:00,63.246,63.246,63.221,63.232,70730000.0
2009-02-27 08:07:00,63.223,63.223,63.207,63.209,62560000.0
2009-02-27 08:08:00,63.213,63.213,63.194,63.2,54980000.0
2009-02-27 08:09:00,63.206,63.206,63.2,63.201,66810000.0
2009-02-27 08:10:00,63.191,63.205,63.191,63.205,95580000.0
2009-02-27 08:11:00,63.189,63.203,63.18,63.18,76520000.0
2009-02-27 08:12:00,63.204,63.204,63.183,63.188,68960000.0
2009-02-27 08:13:00,63.19,63.216,63.19,63.216,80180000.0
2009-02-27 08:14:00,63.199,63.207,63.193,63.207,83170000.0
2009-02-27 08:15:00,63.217,63.217,63.186,63.19,72860000.0
2009-02-27 08:16:00,63.183,63.185,63.164,63.185,41970000.0
2009-02-27 08:17:00,63.19,63.195,63.181,63.188,78130000.0
2009-02-27 08:18:00,63.204,63.214,63.186,63.214,107970000.0
2009-02-27 08:19:00,63.203,63.205,63.184,63.205,98800000.0
2009-02-27 08:20:00,63.197,63.204,63.191,63.199,75970000.0
2009-02-27 08:21:00,63.206,63.215,63.196,63.215,10930000.0
2009-02-27 08:22:00,63.227,63.227,63.213,63.22,51140000.0
2009-02-27 08:23:00,63.224,63.224,63.201,63.216,66250000.0
2009-02-27 08:24:00,63.235,63.235,63.217,63.235,101770000.0
2009-02-27 08:25:00,63.249,63.253,63.234,63.253,85080000.0
2009-02-27 08:26:00,63.257,63.275,63.253,63.265,72610000.0
2009-02-27 08:27:00,63.293,63.328,63.279,63.328,43280000.0
2009-02-27 08:28:00,63.32,63.343,63.32,63.327,48480000.0
2009-02-27 08:29:00,63.334,63.341,63.315,63.317,79630000.0
2009-02-27 08:30:00,63.33,63.33,63.306,63.308,136680000.0
2009-02-27 08:31:00,63.318,63.341,63.315,63.341,102440000.0
2009-02-27 08:32:00,63.332,63.346,63.332,63.337,117670000.0
2009-02-27 08:33:00,63.364,63.364,63.332,63.332,83060000.0
2009-02-27 08:34:00,63.32,63.345,63.316,63.345,96910000.0
2009-02-27 08:35:00,63.354,63.354,63.334,63.339,58710000.0
2009-02-27 08:36:00,63.342,63.342,63.319,63.319,88670000.0
2009-02-27 08:37:00,63.309,63.332,63.309,63.327,59850000.0
2009-02-27 08:38:00,63.317,63.335,63.316,63.335,71820000.0
2009-02-27 08:39:00,63.344,63.344,63.326,63.341,55050000.0
2009-02-27 08:40:00,63.352,63.374,63.352,63.362,90740000.0
2009-02-27 08:41:00,63.368,63.384,63.368,63.368,116280000.0
2009-02-27 08:42:00,63.393,63.393,63.363,63.378,140610000.0
2009-02-27 08:43:00,63.368,63.382,63.363,63.366,79420000.0
2009-02-27 08:44:00,63.372,63.372,63.347,63.347,90040000.0
2009-02-27 08:45:00,63.351,63.351,63.331,63.346,114190000.0
2009-02-27 08:46:00,63.338,63.353,63.334,63.344,109350000.0
2009-02-27 08:47:00,63.345,63.355,63.343,63.349,126020000.0
2009-02-27 08:48:00,63.367,63.367,63.333,63.339,63770000.0
2009-02-27 08:49:00,63.338,63.34,63.324,63.326,76400000.0
2009-02-27 08:50:00,63.321,63.321,63.296,63.296,52710000.0
2009-02-27 08:51:00,63.309,63.309,63.275,63.282,139450000.0
2009-02-27 08:52:00,63.257,63.262,63.235,63.245,184410000.0
2009-02-27 08:53:00,63.255,63.269,63.253,63.269,102540000.0
2009-02-27 08:54:00,63.288,63.293,63.266,63.278,76830000.0
2009-02-27 08:55:00,63.291,63.314,63.291,63.297,86200000.0
2009-02-27 08:56:00,63.301,63.306,63.286,63.286,98260000.0
2009-02-27 08:57:00,63.303,63.306,63.273,63.273,80020000.0
2009-02-27 08:58:00,63.245,63.262,63.218,63.236,131760000.0
2009-02-27 08:59:00,63.233,63.233,63.217,63.225,143850000.0
2009-02-27 09:00:00,63.242,63.267,63.222,63.267,110430000.0
2009-02-27 09:01:00,63.264,63.273,63.257,63.26,141910000.0
2009-02-27 09:02:00,63.273,63.291,63.273,63.289,96350000.0
2009-02-27 09:03:00,63.31,63.31,63.293,63.3,97450000.0
2009-02-27 09:04:00,63.29,63.301,63.285,63.297,54930000.0
2009-02-27 09:05:00,63.305,63.305,63.291,63.295,61240000.0
2009-02-27 09:06:00,63.3,63.3,63.274,63.277,110120000.0
2009-02-27 09:07:00,63.258,63.277,63.258,63.272,69500000.0
2009-02-27 09:08:00,63.283,63.291,63.275,63.28,114860000.0
2009-02-27 09:09:00,63.295,63.295,63.28,63.284,61120000.0
2009-02-27 09:10:00,63.296,63.296,63.28,63.28,106430000.0
2009-02-27 09:11:00,63.287,63.295,63.282,63.295,75100000.0
2009-02-27 09:12:00,63.307,63.313,63.292,63.301,97210000.0
2009-02-27 09:13:00,63.32,63.324,63.305,63.322,93380000.0
2009-02-27 09:14:00,63.316,63.319,63.311,63.313,75370000.0
2009-02-27 09:15:00,63.332,63.332,63.294,63.294,70650000.0
2009-02-27 09:16:00,63.281,63.296,63.281,63.288,111770000.0
2009-02-27 09:17:00,63.288,63.301,63.284,63.301,93340000.0
2009-02-27 09:18:00,63.313,63.313,63.267,63.272,95060000.0
2009-02-27 09:19:00,63.264,63.279,63.251,63.251,67920000.0
2009-02-27 09:20:00,63.258,63.28,63.255,63.276,18600000.0
2009-02-27 09:21:00,63.304,63.304,63.28,63.28,101510000.0
2009-02-27 09:22:00,63.288,63.298,63.283,63.289,81740000.0
2009-02-27 09:23:00,63.285,63.303,63.271,63.301,86590000.0
2009-02-27 09:24:00,63.295,63.295,63.272,63.272,93850000.0
2009-02-27 09:25:00,63.284,63.301,63.284,63.293,110810000.0
2009-02-27 09:26:00,63.301,63.306,63.293,63.306,50850000.0
2009-02-27 09:27:00,63.323,63.323,63.295,63.308,94150000.0
2009-02-27 09:28:00,63.316,63.319,63.297,63.298,73970000.0
2009-02-27 09:29:00,63.286,63.302,63.286,63.289,106630000.0
2009-02-27 09:30:00,63.318,63.32,63.306,63.309,103950000.0
2009-02-27 09:31:00,63.301,63.314,63.28,63.28,79580000.0
2009-02-27 09:32:00,63.286,63.303,63.283,63.288,56290000.0
2009-02-27 09:33:00,63.306,63.306,63.287,63.294,64660000.0
2009-02-27 09:34:00,63.304,63.31,63.296,63.3,117260000.0
2009-02-27 09:35:00,63.306,63.319,63.292,63.292,95270000.0
2009-02-27 09:36:00,63.318,63.318,63.293,63.293,117600000.0
2009-02-27 09:37:00,63.301,63.317,63.301,63.305,120090000.0
2009-02-27 09:38:00,63.316,63.325,63.312,63.314,144860000.0
2009-02-27 09:39:00,63.341,63.342,63.314,63.321,70850000.0
2009-02-27 09:40:00,63.314,63.315,63.277,63.282,112630000.0
2009-02-27 09:41:00,63.264,63.284,63.264,63.279,85170000.0
2009-02-27 09:42:00,63.293,63.293,63.271,63.271,69120000.0
2009-02-27 09:43:00,63.279,63.287,63.27,63.287,84400000.0
2009-02-27 09:44:00,63.291,63.295,63.272,63.29,99200000.0
2009-02-27 09:45:00,63.316,63.331,63.312,63.321,71230000.0
2009-02-27 09:46:00,63.329,63.354,63.329,63.347,87760000.0
2009-02-27 09:47:00,63.355,63.355,63.325,63.325,88610000.0
2009-02-27 09:48:00,63.346,63.352,63.328,63.351,61000000.0
2009-02-27 09:49:00,63.366,63.372,63.345,63.372,116280000.0
2009-02-27 09:50:00,63.362,63.375,63.362,63.365,71650000.0
2009-02-27 09:51:00,63.374,63.374,63.354,63.365,77380000.0
2009-02-27 09:52:00,63.347,63.354,63.333,63.348,113890000.0
2009-02-27 09:53:00,63.331,63.344,63.331,63.339,101130000.0
2009-02-27 09:54:00,63.356,63.363,63.335,63.363,79280000.0
2009-02-27 09:55:00,63.362,63.374,63.354,63.359,88440000.0
2009-02-27 09:56:00,63.367,63.37,63.352,63.359,57510000.0
2009-02-27 09:57:00,63.387,63.39,63.357,63.385,95840000.0
2009-02-27 09:58:00,63.376,63.388,63.355,63.358,71100000.0
2009-02-27 09:59:00,63.363,63.367,63.35,63.364,101400000.0
2009-02-27 10:00:00,63.371,63.374,63.359,63.374,102460000.0
2009-02-27 10:01:00,63.364,63.372,63.333,63.333,102350000.0
2009-02-27 10:02:00,63.346,63.351,63.333,63.348,51160000.0
2009-02-27 10:03:00,63.356,63.356,63.333,63.333,58280000.0
2009-02-27 10:04:00,63.339,63.352,63.331,63.331,109100000.0
2009-02-27 10:05:00,63.341,63.341,63.246,63.246,130910000.0
2009-02-27 10:06:00,63.254,63.254,63.173,63.196,96320000.0
2009-02-27 10:07:00,63.164,63.168,63.123,63.133,96410000.0
2009-02-27 10:08:00,63.109,63.114,63.073,63.084,88830000.0
2009-02-27 10:09:00,63.107,63.137,63.057,63.137,104820000.0
2009-02-27 10:10:00,63.14,63.202,63.14,63.202,116460000.0
2009-02-27 10:11:00,63.178,63.191,63.155,63.164,73180000.0
2009-02-27 10:12:00,63.182,63.182,63.135,63.135,52340000.0
2009-02-27 10:13:00,63.122,63.143,63.117,63.121,39100000.0
2009-02-27 10:14:00,63.114,63.177,63.114,63.174,50260000.0
2009-02-27 10:15:00,63.194,63.194,63.15,63.152,91600000.0
2009-02-27 10:16:00,63.162,63.181,63.156,63.174,79910000.0
2009-02-27 10:17:00,63.198,63.211,63.179,63.211,67570000.0
2009-02-27 10:18:00,63.238,63.238,63.172,63.175,73490000.0
2009-02-27 10:19:00,63.159,63.179,63.153,63.175,55880000.0
2009-02-27 10:20:00,63.179,63.196,63.167,63.196,96440000.0
2009-02-27 10:21:00,63.215,63.215,63.183,63.183,84740000.0
2009-02-27 10:22:00,63.165,63.2,63.158,63.2,71270000.0
2009-02-27 10:23:00,63.205,63.207,63.183,63.197,81790000.0
2009-02-27 10:24:00,63.173,63.211,63.167,63.185,71590000.0
2009-02-27 10:25:00,63.185,63.213,63.185,63.2,35480000.0
2009-02-27 10:26:00,63.19,63.2,63.182,63.188,73810000.0
2009-02-27 10:27:00,63.216,63.216,63.179,63.195,60040000.0
2009-02-27 10:28:00,63.185,63.223,63.185,63.223,87510000.0
2009-02-27 10:29:00,63.221,63.245,63.221,63.245,30700000.0
2009-02-27 10:30:00,63.261,63.261,63.237,63.24,96580000.0
2009-02-27 10:31:00,63.227,63.242,63.209,63.21,119660000.0
2009-02-27 10:32:00,63.218,63.229,63.208,63.225,101570000.0
2009-02-27 10:33:00,63.244,63.248,63.218,63.24,62040000.0
2009-02-27 10:34:00,63.255,63.273,63.242,63.273,103260000.0
2009-02-27 10:35:00,63.246,63.261,63.244,63.259,86620000.0
2009-02-27 10:36:00,63.253,63.274,63.253,63.259,76960000.0
2009-02-27 10:37:00,63.248,63.271,63.239,63.265,35760000.0
2009-02-27 10:38:00,63.271,63.271,63.21,63.21,43460000.0
2009-02-27 10:39:00,63.227,63.232,63.215,63.221,29530000.0
2009-02-27 10:40:00,63.241,63.242,63.218,63.236,21590000.0
2009-02-27 10:41:00,63.253,63.253,63.211,63.228,48680000.0
2009-02-27 10:42:00,63.233,63.233,63.196,63.211,53080000.0
2009-02-27 10:43:00,63.198,63.212,63.195,63.199,57640000.0
2009-02-27 10:44:00,63.187,63.196,63.168,63.177,99620000.0
2009-02-27 10:45:00,63.202,63.202,63.153,63.178,51520000.0
2009-02-27 10:46:00,63.173,63.194,63.171,63.171,49360000.0
2009-02-27 10:47:00,63.17,63.174,63.12,63.122,56770000.0
2009-02-27 10:48:00,63.134,63.134,63.095,63.095,57990000.0
2009-02-27 10:49:00,63.084,63.105,63.084,63.105,80940000.0
2009-02-27 10:50:00,63.122,63.122,63.103,63.103,75090000.0
2009-02-27 10:51:00,63.126,63.126,63.085,63.115,104970000.0
2009-02-27 10:52:00,63.118,63.133,63.096,63.113,162910000.0
2009-02-27 10:53:00,63.117,63.151,63.106,63.151,50560000.0
2009-02-27 10:54:00,63.17,63.17,63.108,63.127,48770000.0
2009-02-27 10:55:00,63.12,63.144,63.117,63.121,47140000.0
2009-02-27 10:56:00,63.128,63.158,63.118,63.146,34240000.0
2009-02-27 10:57:00,63.156,63.171,63.142,63.142,45740000.0
2009-02-27 10:58:00,63.142,63.154,63.138,63.142,13180000.0
2009-02-27 10:59:00,63.135,63.135,63.068,63.093,33050000.0
2009-02-27 11:00:00,63.093,63.102,63.068,63.081,76910000.0
2009-02-27 11:01:00,63.088,63.1,63.069,63.08,30510000.0
2009-02-27 11:02:00,63.092,63.101,63.085,63.096,56780000.0
2009-02-27 11:03:00,63.103,63.103,63.083,63.098,34030000.0
2009-02-27 11:04:00,63.08,63.094,63.08,63.081,50390000.0
2009-02-27 11:05:00,63.098,63.099,63.076,63.076,61070000.0
2009-02-27 11:06:00,63.097,63.114,63.083,63.091,86830000.0
2009-02-27 11:07:00,63.108,63.111,63.091,63.096,65100000.0
2009-02-27 11:08:00,63.089,63.102,63.079,63.079,46420000.0
2009-02-27 11:09:00,63.103,63.103,63.044,63.044,39330000.0
2009-02-27 11:10:00,63.032,63.042,63.029,63.036,21640000.0
2009-02-27 11:11:00,63.02,63.051,63.014,63.051,34800000.0
2009-02-27 11:12:00,63.061,63.061,63.035,63.041,99520000.0
2009-02-27 11:13:00,63.032,63.039,62.974,62.999,44180000.0
2009-02-27 11:14:00,62.992,62.992,62.873,62.873,43260000.0
2009-02-27 11:15:00,62.882,62.882,62.839,62.861,106040000.0
2009-02-27 11:16:00,62.86,62.86,62.796,62.822,80740000.0
2009-02-27 11:17:00,62.826,62.838,62.813,62.826,37530000.0
2009-02-27 11:18:00,62.855,62.855,62.836,62.838,33290000.0
2009-02-27 11:19:00,62.849,62.854,62.837,62.848,51100000.0
2009-02-27 11:20:00,62.871,62.893,62.866,62.893,94640000.0
2009-02-27 11:21:00,62.897,62.914,62.885,62.914,87520000.0
2009-02-27 11:22:00,62.897,62.905,62.884,62.905,68010000.0
2009-02-27 11:23:00,62.896,62.904,62.877,62.899,62010000.0
2009-02-27 11:24:00,62.916,62.938,62.901,62.925,54580000.0
2009-02-27 11:25:00,62.937,62.948,62.933,62.946,117350000.0
2009-02-27 11:26:00,62.936,62.948,62.927,62.941,70320000.0
2009-02-27 11:27:00,62.953,62.953,62.924,62.946,75580000.0
2009-02-27 11:28:00,62.936,62.946,62.913,62.946,78640000.0
2009-02-27 11:29:00,62.949,62.954,62.933,62.942,135910000.0
2009-02-27 11:30:00,62.973,62.975,62.935,62.942,99710000.0
2009-02-27 11:31:00,62.953,62.965,62.952,62.952,91920000.0
2009-02-27 11:32:00,62.955,62.959,62.942,62.942,99310000.0
2009-02-27 11:33:00,62.979,62.996,62.953,62.982,76590000.0
2009-02-27 11:34:00,62.981,63.004,62.981,62.999,86810000.0
2009-02-27 11:35:00,63.002,63.053,62.997,63.02,84680000.0
2009-02-27 11:36:00,63.051,63.051,63.015,63.022,64350000.0
2009-02-27 11:37:00,63.024,63.024,62.995,63.023,94600000.0
2009-02-27 11:38:00,63.013,63.013,62.968,62.988,67590000.0
2009-02-27 11:39:00,63.023,63.023,62.963,62.967,90950000.0
2009-02-27 11:40:00,62.97,62.996,62.965,62.996,79130000.0
2009-02-27 11:41:00,62.972,62.983,62.971,62.971,75970000.0
2009-02-27 11:42:00,62.994,62.994,62.951,62.953,79330000.0
2009-02-27 11:43:00,62.964,62.964,62.913,62.913,73270000.0
2009-02-27 11:44:00,62.922,62.933,62.918,62.929,102620000.0
2009-02-27 11:45:00,62.953,62.953,62.9,62.904,98890000.0
2009-02-27 11:46:00,62.889,62.902,62.883,62.89,127210000.0
2009-02-27 11:47:00,62.877,62.89,62.864,62.886,86080000.0
2009-02-27 11:48:00,62.896,62.911,62.876,62.897,72450000.0
2009-02-27 11:49:00,62.92,62.948,62.907,62.919,95680000.0
2009-02-27 11:50:00,62.929,62.948,62.912,62.912,94860000.0
2009-02-27 11:51:00,62.946,62.946,62.915,62.927,77620000.0
2009-02-27 11:52:00,62.939,62.939,62.892,62.901,22920000.0
2009-02-27 11:53:00,62.902,62.909,62.873,62.873,55690000.0
2009-02-27 11:54:00,62.885,62.885,62.853,62.878,59780000.0
2009-02-27 11:55:00,62.909,62.929,62.881,62.911,90740000.0
2009-02-27 11:56:00,62.899,62.92,62.896,62.907,100800000.0
2009-02-27 11:57:00,62.933,62.933,62.905,62.924,118830000.0
2009-02-27 11:58:00,62.917,62.929,62.915,62.926,51190000.0
2009-02-27 11:59:00,62.92,62.92,62.896,62.911,64950000.0
2009-02-27 12:00:00,62.921,62.921,62.893,62.898,88200000.0
2009-02-27 12:01:00,62.907,62.917,62.886,62.891,83240000.0
2009-02-27 12:02:00,62.887,62.921,62.887,62.921,30530000.0
2009-02-27 12:03:00,62.943,62.963,62.925,62.963,78500000.0
2009-02-27 12:04:00,62.973,63.018,62.973,62.99,49600000.0
2009-02-27 12:05:00,62.979,62.999,62.968,62.999,72110000.0
2009-02-27 12:06:00,63.021,63.021,62.983,63.0,85090000.0
2009-02-27 12:07:00,62.999,63.003,62.983,63.003,40120000.0
2009-02-27 12:08:00,62.98,62.993,62.965,62.97,55120000.0
2009-02-27 12:09:00,62.981,62.981,62.939,62.939,74770000.0
2009-02-27 12:10:00,62.945,62.945,62.94,62.941,38970000.0
2009-02-27 12:11:00,62.945,62.945,62.937,62.942,48320000.0
2009-02-27 12:12:00,62.975,62.975,62.944,62.974,97940000.0
2009-02-27 12:13:00,62.954,62.971,62.953,62.953,97720000.0
2009-02-27 12:14:00,62.975,62.975,62.953,62.968,160790000.0
2009-02-27 12:15:00,62.972,62.972,62.947,62.959,74190000.0
2009-02-27 12:16:00,62.948,62.95,62.924,62.936,75290000.0
2009-02-27 12:17:00,62.944,62.944,62.926,62.93,25190000.0
2009-02-27 12:18:00,62.956,62.956,62.922,62.945,46890000.0
2009-02-27 12:19:00,62.946,62.946,62.923,62.932,56970000.0
2009-02-27 12:20:00,62.95,62.974,62.943,62.974,120390000.0
2009-02-27 12:21:00,62.982,62.982,62.955,62.975,82580000.0
2009-02-27 12:22:00,62.985,62.993,62.969,62.969,35540000.0
2009-02-27 12:23:00,62.982,63.009,62.978,63.005,45990000.0
2009-02-27 12:24:00,63.029,63.029,63.006,63.011,14960000.0
2009-02-27 12:25:00,63.002,63.009,63.001,63.007,67890000.0
2009-02-27 12:26:00,63.001,63.022,63.001,63.008,58630000.0
2009-02-27 12:27:00,63.046,63.046,63.012,63.012,108090000.0
2009-02-27 12:28:00,63.017,63.032,63.017,63.03,138370000.0
2009-02-27 12:29:00,63.016,63.055,63.016,63.055,57830000.0
2009-02-27 12:30:00,63.062,63.113,63.051,63.089,116750000.0
2009-02-27 12:31:00,63.111,63.141,63.097,63.124,112320000.0
2009-02-27 12:32:00,63.116,63.129,63.092,63.092,91160000.0
2009-02-27 12:33:00,63.112,63.112,63.079,63.079,70670000.0
2009-02-27 12:34:00,63.08,63.08,63.06,63.077,38700000.0
2009-02-27 12:35:00,63.042,63.068,63.025,63.04,26000000.0
2009-02-27 12:36:00,63.044,63.044,63.026,63.034,55370000.0
2009-02-27 12:37:00,63.043,63.044,63.025,63.044,27140000.0
2009-02-27 12:38:00,63.041,63.065,63.041,63.065,37920000.0
2009-02-27 12:39:00,63.085,63.085,63.054,63.074,57440000.0
2009-02-27 12:40:00,63.065,63.068,62.957,62.957,75100000.0
2009-02-27 12:41:00,62.951,62.951,62.903,62.95,111540000.0
2009-02-27 12:42:00,62.975,62.975,62.943,62.954,63750000.0
2009-02-27 12:43:00,62.962,62.985,62.956,62.975,77340000.0
2009-02-27 12:44:00,62.982,62.987,62.956,62.96,97040000.0
2009-02-27 12:45:00,62.988,63.002,62.973,63.002,124150000.0
2009-02-27 12:46:00,62.989,62.989,62.961,62.975,156890000.0
2009-02-27 12:47:00,62.976,62.981,62.954,62.965,118100000.0
2009-02-27 12:48:00,62.98,62.98,62.947,62.976,100850000.0
2009-02-27 12:49:00,62.982,62.982,62.962,62.962,63120000.0
2009-02-27 12:50:00,62.965,62.965,62.937,62.948,93520000.0
2009-02-27 12:51:00,62.978,63.0,62.95,62.979,79460000.0
2009-02-27 12:52:00,62.993,63.013,62.993,63.007,76570000.0
2009-02-27 12:53:00,63.017,63.04,62.998,63.005,66200000.0
2009-02-27 12:54:00,63.02,63.02,62.992,62.992,57010000.0
2009-02-27 12:55:00,63.016,63.02,62.995,63.017,65220000.0
2009-02-27 12:56:00,63.002,63.03,62.997,63.015,51300000.0
2009-02-27 12:57:00,62.986,62.991,62.974,62.986,118830000.0
2009-02-27 12:58:00,62.973,63.002,62.973,63.002,88720000.0
2009-02-27 12:59:00,63.0,63.013,62.995,63.001,108000000.0
2009-02-27 13:00:00,63.021,63.021,62.979,62.979,82250000.0
2009-02-27 13:01:00,62.973,62.983,62.963,62.963,79930000.0
2009-02-27 13:02:00,62.975,62.975,62.953,62.975,62370000.0
2009-02-27 13:03:00,62.993,62.993,62.958,62.97,56350000.0
2009-02-27 13:04:00,62.966,62.98,62.954,62.976,68070000.0
2009-02-27 13:05:00,62.971,62.991,62.97,62.97,94970000.0
2009-02-27 13:06:00,62.994,62.994,62.965,62.969,67880000.0
2009-02-27 13:07:00,62.964,62.98,62.962,62.962,64410000.0
2009-02-27 13:08:00,62.978,62.984,62.971,62.984,79440000.0
2009-02-27 13:09:00,62.989,63.002,62.986,62.99,83420000.0
2009-02-27 13:10:00,63.006,63.006,62.991,62.991,74770000.0
2009-02-27 13:11:00,63.008,63.009,63.006,63.009,42470000.0
2009-02-27 13:12:00,63.023,63.023,62.995,63.008,76200000.0
2009-02-27 13:13:00,62.977,62.984,62.967,62.97,99810000.0
2009-02-27 13:14:00,62.983,62.983,62.964,62.964,93200000.0
2009-02-27 13:15:00,62.983,62.983,62.965,62.969,85150000.0
2009-02-27 13:16:00,62.98,62.983,62.972,62.974,20140000.0
2009-02-27 13:17:00,62.973,62.995,62.973,62.995,69760000.0
2009-02-27 13:18:00,63.006,63.006,62.976,62.98,67380000.0
2009-02-27 13:19:00,62.969,62.977,62.969,62.975,82920000.0
2009-02-27 13:20:00,62.993,63.015,62.987,63.015,77800000.0
2009-02-27 13:21:00,63.032,63.032,62.987,63.0,74330000.0
2009-02-27 13:22:00,63.0,63.0,62.953,62.961,41040000.0
2009-02-27 13:23:00,62.974,62.993,62.974,62.986,76450000.0
2009-02-27 13:24:00,63.004,63.004,62.965,62.985,99070000.0
2009-02-27 13:25:00,62.998,63.014,62.993,63.006,89490000.0
2009-02-27 13:26:00,63.014,63.014,63.001,63.001,75370000.0
2009-02-27 13:27:00,63.02,63.02,62.999,63.004,10890000.0
2009-02-27 13:28:00,62.989,63.001,62.972,62.989,157750000.0
2009-02-27 13:29:00,62.981,63.001,62.981,62.989,76140000.0
2009-02-27 13:30:00,63.009,63.009,62.938,62.955,70720000.0
2009-02-27 13:31:00,62.931,62.958,62.927,62.954,27020000.0
2009-02-27 13:32:00,62.947,62.967,62.92,62.949,44850000.0
2009-02-27 13:33:00,62.939,62.951,62.913,62.922,52070000.0
2009-02-27 13:34:00,62.932,62.96,62.932,62.95,119150000.0
2009-02-27 13:35:00,62.942,62.949,62.924,62.938,79230000.0
2009-02-27 13:36:00,62.943,62.984,62.943,62.981,37640000.0
2009-02-27 13:37:00,62.984,62.988,62.965,62.98,45780000.0
2009-02-27 13:38:00,62.974,62.985,62.97,62.985,12060000.0
2009-02-27 13:39:00,62.991,62.991,62.944,62.96,61410000.0
2009-02-27 13:40:00,62.933,62.959,62.933,62.938,55710000.0
2009-02-27 13:41:00,62.951,62.957,62.947,62.947,108950000.0
2009-02-27 13:42:00,62.97,62.981,62.959,62.965,133570000.0
2009-02-27 13:43:00,62.956,63.02,62.956,63.02,61950000.0
2009-02-27 13:44:00,63.0,63.035,62.994,63.035,120850000.0
2009-02-27 13:45:00,63.045,63.045,63.013,63.036,110280000.0
2009-02-27 13:46:00,63.025,63.032,63.005,63.024,87000000.0
2009-02-27 13:47:00,63.016,63.02,63.003,63.01,63190000.0
2009-02-27 13:48:00,63.039,63.05,63.024,63.05,46010000.0
2009-02-27 13:49:00,63.063,63.063,63.021,63.021,26180000.0
2009-02-27 13:50:00,63.031,63.049,63.017,63.038,53710000.0
2009-02-27 13:51:00,63.064,63.064,63.026,63.048,28780000.0
2009-02-27 13:52:00,63.042,63.054,63.042,63.048,34390000.0
2009-02-27 13:53:00,63.033,63.083,63.033,63.083,58940000.0
2009-02-27 13:54:00,63.104,63.104,63.059,63.075,67290000.0
2009-02-27 13:55:00,63.075,63.075,63.046,63.052,110560000.0
2009-02-27 13:56:00,63.068,63.073,63.054,63.064,67740000.0
2009-02-27 13:57:00,63.099,63.099,63.065,63.074,75070000.0
2009-02-27 13:58:00,63.087,63.087,63.07,63.07,101640000.0
2009-02-27 13:59:00,63.079,63.085,63.073,63.073,130240000.0
2009-02-27 14:00:00,63.085,63.095,63.071,63.071,159260000.0
2009-02-27 14:01:00,63.062,63.09,63.062,63.09,119630000.0
2009-02-27 14:02:00,63.068,63.084,63.068,63.083,108390000.0
2009-02-27 14:03:00,63.104,63.104,63.073,63.073,57330000.0
2009-02-27 14:04:00,63.075,63.082,63.063,63.063,85680000.0
2009-02-27 14:05:00,63.069,63.091,63.057,63.077,75240000.0
2009-02-27 14:06:00,63.096,63.096,63.084,63.094,73140000.0
2009-02-27 14:07:00,63.07,63.077,63.07,63.077,66730000.0
2009-02-27 14:08:00,63.083,63.083,63.06,63.06,51080000.0
2009-02-27 14:09:00,63.083,63.083,63.055,63.074,64390000.0
2009-02-27 14:10:00,63.066,63.082,63.061,63.061,52410000.0
2009-02-27 14:11:00,63.087,63.087,63.07,63.078,120550000.0
2009-02-27 14:12:00,63.094,63.094,63.069,63.069,96600000.0
2009-02-27 14:13:00,63.081,63.084,63.069,63.069,109130000.0
2009-02-27 14:14:00,63.078,63.083,63.064,63.077,79810000.0
2009-02-27 14:15:00,63.095,63.095,63.072,63.072,78230000.0
2009-02-27 14:16:00,63.077,63.077,63.063,63.064,57940000.0
2009-02-27 14:17:00,63.05,63.064,63.05,63.064,52480000.0
2009-02-27 14:18:00,63.084,63.084,63.066,63.068,68810000.0
2009-02-27 14:19:00,63.068,63.077,63.061,63.077,93620000.0
2009-02-27 14:20:00,63.055,63.07,63.036,63.057,69270000.0
2009-02-27 14:21:00,63.045,63.045,63.033,63.033,74400000.0
2009-02-27 14:22:00,63.019,63.036,63.019,63.036,79260000.0
2009-02-27 14:23:00,63.022,63.022,62.969,62.976,89300000.0
2009-02-27 14:24:00,62.981,62.981,62.946,62.975,77410000.0
2009-02-27 14:25:00,62.963,62.974,62.963,62.969,41070000.0
2009-02-27 14:26:00,62.979,62.985,62.971,62.971,70880000.0
2009-02-27 14:27:00,62.985,62.985,62.971,62.979,109260000.0
2009-02-27 14:28:00,62.973,62.984,62.973,62.978,96780000.0
2009-02-27 14:29:00,62.988,63.012,62.986,63.005,74830000.0
2009-02-27 14:30:00,63.017,63.017,62.98,62.98,7040000.0
2009-02-27 14:31:00,62.969,62.969,62.962,62.966,10700000.0
2009-02-27 14:32:00,62.983,62.989,62.953,62.974,15730000.0
2009-02-27 14:33:00,62.993,62.993,62.98,62.981,11660000.0
2009-02-27 14:34:00,62.969,62.969,62.956,62.964,12200000.0
2009-02-27 14:35:00,62.963,62.965,62.957,62.957,15960000.0
2009-02-27 14:36:00,62.962,62.965,62.95,62.965,9020000.0
2009-02-27 14:37:00,62.95,62.972,62.95,62.972,10900000.0
2009-02-27 14:38:00,62.973,62.973,62.963,62.963,11530000.0
2009-02-27 14:39:00,62.968,62.968,62.954,62.957,13560000.0
2009-02-27 14:40:00,62.933,62.933,62.864,62.864,9200000.0
2009-02-27 14:41:00,62.877,62.877,62.853,62.859,14310000.0
2009-02-27 14:42:00,62.856,62.858,62.838,62.858,8830000.0
2009-02-27 14:43:00,62.864,62.864,62.84,62.863,17920000.0
2009-02-27 14:44:00,62.87,62.896,62.87,62.887,10330000.0
2009-02-27 14:45:00,62.911,62.911,62.843,62.843,23880000.0
2009-02-27 14:46:00,62.853,62.864,62.853,62.864,13710000.0
2009-02-27 14:47:00,62.847,62.85,62.841,62.841,10220000.0
2009-02-27 14:48:00,62.853,62.855,62.84,62.855,11840000.0
2009-02-27 14:49:00,62.854,62.871,62.854,62.863,11270000.0
2009-02-27 14:50:00,62.881,62.881,62.864,62.873,13520000.0
2009-02-27 14:51:00,62.889,62.889,62.853,62.853,12220000.0
2009-02-27 14:52:00,62.862,62.88,62.858,62.88,13940000.0
2009-02-27 14:53:00,62.89,62.903,62.87,62.87,16190000.0
2009-02-27 14:54:00,62.89,62.89,62.852,62.86,11650000.0
2009-02-27 14:55:00,62.88,62.883,62.855,62.864,13900000.0
2009-02-27 14:56:00,62.847,62.867,62.843,62.867,12440000.0
2009-02-27 14:57:00,62.888,62.889,62.87,62.871,17130000.0
2009-02-27 14:58:00,62.895,62.897,62.863,62.863,12340000.0
2009-02-27 14:59:00,62.863,62.878,62.858,62.861,21030000.0
2009-02-27 15:00:00,62.87,62.894,62.867,62.894,9990000.0
2009-02-27 15:01:00,62.91,62.935,62.891,62.935,14490000.0
2009-02-27 15:02:00,62.921,62.944,62.92,62.937,14460000.0
2009-02-27 15:03:00,62.943,62.943,62.915,62.915,21040000.0
2009-02-27 15:04:00,62.892,62.905,62.891,62.892,19910000.0
2009-02-27 15:05:00,62.923,62.968,62.923,62.967,9860000.0
2009-02-27 15:06:00,62.985,62.993,62.962,62.993,12060000.0
2009-02-27 15:07:00,62.979,62.983,62.963,62.975,13380000.0
2009-02-27 15:08:00,62.98,62.997,62.98,62.987,17300000.0
2009-02-27 15:09:00,62.992,62.992,62.969,62.979,17490000.0
2009-02-27 15:10:00,62.975,62.977,62.968,62.97,121090000.0
2009-02-27 15:11:00,62.95,62.959,62.95,62.959,76660000.0
2009-02-27 15:12:00,62.985,62.986,62.954,62.954,111360000.0
2009-02-27 15:13:00,62.94,62.958,62.94,62.946,135890000.0
2009-02-27 15:14:00,62.955,62.985,62.955,62.985,104590000.0
2009-02-27 15:15:00,62.979,62.991,62.961,62.987,112480000.0
2009-02-27 15:16:00,62.984,62.997,62.982,62.984,73890000.0
2009-02-27 15:17:00,62.969,62.981,62.94,62.94,29140000.0
2009-02-27 15:18:00,62.95,62.958,62.937,62.947,47980000.0
2009-02-27 15:19:00,62.958,62.967,62.934,62.934,96490000.0
2009-02-27 15:20:00,62.939,62.939,62.818,62.833,88560000.0
2009-02-27 15:21:00,62.815,62.815,62.781,62.789,81070000.0
2009-02-27 15:22:00,62.818,62.841,62.797,62.81,114090000.0
2009-02-27 15:23:00,62.818,62.858,62.818,62.839,91480000.0
2009-02-27 15:24:00,62.864,62.864,62.804,62.823,85690000.0
2009-02-27 15:25:00,62.807,62.813,62.792,62.813,97480000.0
2009-02-27 15:26:00,62.81,62.81,62.707,62.711,97510000.0
2009-02-27 15:27:00,62.734,62.752,62.721,62.75,52330000.0
2009-02-27 15:28:00,62.775,62.799,62.775,62.795,110820000.0
2009-02-27 15:29:00,62.799,62.807,62.785,62.807,95030000.0
2009-02-27 15:30:00,62.826,62.826,62.706,62.771,69650000.0
2009-02-27 15:31:00,62.778,62.821,62.77,62.801,110000000.0
2009-02-27 15:32:00,62.795,62.806,62.727,62.734,97630000.0
2009-02-27 15:33:00,62.732,62.732,62.635,62.664,107350000.0
2009-02-27 15:34:00,62.661,62.716,62.661,62.689,107020000.0
2009-02-27 15:35:00,62.665,62.665,62.549,62.569,89040000.0
2009-02-27 15:36:00,62.568,62.568,62.471,62.499,56650000.0
2009-02-27 15:37:00,62.519,62.526,62.488,62.521,60280000.0
2009-02-27 15:38:00,62.54,62.566,62.535,62.542,79290000.0
2009-02-27 15:39:00,62.553,62.557,62.52,62.52,82230000.0
2009-02-27 15:40:00,62.51,62.574,62.51,62.558,78380000.0
2009-02-27 15:41:00,62.573,62.627,62.569,62.625,49350000.0
2009-02-27 15:42:00,62.657,62.691,62.629,62.691,53050000.0
2009-02-27 15:43:00,62.7,62.727,62.69,62.719,111970000.0
2009-02-27 15:44:00,62.705,62.712,62.694,62.7,89010000.0
2009-02-27 15:45:00,62.681,62.711,62.681,62.688,73920000.0
2009-02-27 15:46:00,62.679,62.721,62.679,62.721,51480000.0
2009-02-27 15:47:00,62.714,62.734,62.688,62.713,41980000.0
2009-02-27 15:48:00,62.713,62.713,62.677,62.686,78930000.0
2009-02-27 15:49:00,62.676,62.709,62.67,62.681,135020000.0
2009-02-27 15:50:00,62.673,62.752,62.673,62.733,95350000.0
2009-02-27 15:51:00,62.768,62.794,62.73,62.776,116460000.0
2009-02-27 15:52:00,62.769,62.783,62.754,62.783,89760000.0
2009-02-27 15:53:00,62.759,62.764,62.744,62.749,95430000.0
2009-02-27 15:54:00,62.792,62.792,62.737,62.737,58280000.0
2009-02-27 15:55:00,62.735,62.742,62.72,62.742,95630000.0
2009-02-27 15:56:00,62.733,62.735,62.723,62.735,49550000.0
2009-02-27 15:57:00,62.745,62.76,62.724,62.752,69570000.0
2009-02-27 15:58:00,62.757,62.769,62.732,62.769,57850000.0
2009-02-27 15:59:00,62.769,62.842,62.74,62.825,86970000.0
2009-02-27 16:00:00,62.843,62.855,62.829,62.851,123610000.0
2009-02-27 16:01:00,62.849,62.887,62.849,62.869,141940000.0
2009-02-27 16:02:00,62.878,62.894,62.874,62.894,85210000.0
2009-02-27 16:03:00,62.899,62.899,62.873,62.882,84540000.0
2009-02-27 16:04:00,62.885,62.899,62.865,62.869,115620000.0
2009-02-27 16:05:00,62.856,62.864,62.832,62.853,104170000.0
2009-02-27 16:06:00,62.854,62.862,62.836,62.856,128640000.0
2009-02-27 16:07:00,62.854,62.898,62.854,62.883,63650000.0
2009-02-27 16:08:00,62.884,62.9,62.879,62.879,71650000.0
2009-02-27 16:09:00,62.902,62.906,62.87,62.906,54760000.0
2009-02-27 16:10:00,62.901,62.93,62.883,62.899,149580000.0
2009-02-27 16:11:00,62.878,62.89,62.865,62.865,174350000.0
2009-02-27 16:12:00,62.874,62.874,62.843,62.843,109260000.0
2009-02-27 16:13:00,62.82,62.82,62.784,62.793,78080000.0
2009-02-27 16:14:00,62.782,62.808,62.782,62.807,83800000.0
2009-02-27 16:15:00,62.832,62.832,62.792,62.82,94300000.0
2009-02-27 16:16:00,62.795,62.812,62.792,62.803,80420000.0
2009-02-27 16:17:00,62.798,62.817,62.786,62.788,130910000.0
2009-02-27 16:18:00,62.804,62.833,62.795,62.827,146960000.0
2009-02-27 16:19:00,62.822,62.845,62.822,62.844,95920000.0
2009-02-27 16:20:00,62.84,62.881,62.84,62.868,139580000.0
2009-02-27 16:21:00,62.898,62.898,62.868,62.873,98870000.0
2009-02-27 16:22:00,62.872,62.891,62.86,62.886,91980000.0
2009-02-27 16:23:00,62.877,62.892,62.866,62.892,63920000.0
2009-02-27 16:24:00,62.899,62.899,62.856,62.875,59030000.0
2009-02-27 16:25:00,62.865,62.878,62.862,62.871,108260000.0
2009-02-27 16:26:00,62.871,62.897,62.859,62.897,76120000.0
2009-02-27 16:27:00,62.908,62.908,62.866,62.883,112010000.0
2009-02-27 16:28:00,62.889,62.889,62.846,62.86,61370000.0
2009-02-27 16:29:00,62.868,62.868,62.83,62.838,111990000.0
2009-02-27 16:30:00,62.86,62.888,62.857,62.885,96700000.0
2009-02-27 16:31:00,62.875,62.888,62.854,62.854,102200000.0
2009-02-27 16:32:00,62.863,62.879,62.86,62.86,93070000.0
2009-02-27 16:33:00,62.853,62.887,62.853,62.877,80220000.0
2009-02-27 16:34:00,62.877,62.902,62.877,62.888,76990000.0
2009-02-27 16:35:00,62.878,62.906,62.873,62.873,106930000.0
2009-02-27 16:36:00,62.895,62.895,62.864,62.867,94040000.0
2009-02-27 16:37:00,62.855,62.861,62.838,62.85,104350000.0
2009-02-27 16:38:00,62.845,62.893,62.845,62.893,72990000.0
2009-02-27 16:39:00,62.901,62.901,62.871,62.884,12260000.0
2009-02-27 16:40:00,62.865,62.898,62.865,62.882,104740000.0
2009-02-27 16:41:00,62.869,62.884,62.861,62.865,78010000.0
2009-02-27 16:42:00,62.886,62.907,62.873,62.88,78660000.0
2009-02-27 16:43:00,62.885,62.893,62.876,62.886,97110000.0
2009-02-27 16:44:00,62.89,62.91,62.89,62.895,110430000.0
2009-02-27 16:45:00,62.94,63.008,62.889,63.008,44440000.0
2009-02-27 16:46:00,63.016,63.09,63.016,63.09,98170000.0
2009-02-27 16:47:00,63.118,63.118,63.072,63.081,68160000.0
2009-02-27 16:48:00,63.099,63.099,63.057,63.057,102910000.0
2009-02-27 16:49:00,63.045,63.085,63.045,63.046,100330000.0
2009-02-27 16:50:00,63.056,63.061,63.029,63.05,85960000.0
2009-02-27 16:51:00,63.06,63.06,63.025,63.05,62820000.0
2009-02-27 16:52:00,63.022,63.052,63.022,63.052,64020000.0
2009-02-27 16:53:00,63.057,63.077,63.047,63.067,123740000.0
2009-02-27 16:54:00,63.089,63.089,63.043,63.043,98430000.0
2009-02-27 16:55:00,63.058,63.11,63.058,63.11,110020000.0
2009-02-27 16:56:00,63.104,63.117,63.083,63.084,131350000.0
2009-02-27 16:57:00,63.082,63.148,63.082,63.148,134320000.0
2009-02-27 16:58:00,63.159,63.27,63.153,63.179,71520000.0
2009-02-27 16:59:00,63.276,63.28,63.196,63.207,120100000.0
2009-02-27 17:00:00,63.199,63.24,63.199,63.234,87100000.0
2009-02-27 17:01:00,63.232,63.232,63.202,63.224,67350000.0
2009-02-27 17:02:00,63.238,63.267,63.208,63.223,84040000.0
2009-02-27 17:03:00,63.232,63.232,63.191,63.196,99690000.0
2009-02-27 17:04:00,63.19,63.219,63.18,63.187,72370000.0
2009-02-27 17:05:00,63.199,63.281,63.188,63.247,99070000.0
2009-02-27 17:06:00,63.281,63.281,63.228,63.233,90290000.0
2009-02-27 17:07:00,63.223,63.249,63.223,63.236,57460000.0
2009-02-27 17:08:00,63.227,63.239,63.209,63.219,122710000.0
2009-02-27 17:09:00,63.242,63.242,63.171,63.171,65950000.0
2009-02-27 17:10:00,63.158,63.168,63.135,63.148,79590000.0
2009-02-27 17:11:00,63.155,63.16,63.117,63.127,110790000.0
2009-02-27 17:12:00,63.15,63.15,63.095,63.103,95280000.0
2009-02-27 17:13:00,63.122,63.151,63.122,63.139,75650000.0
2009-02-27 17:14:00,63.142,63.142,63.123,63.131,82100000.0
2009-02-27 17:15:00,63.156,63.168,63.139,63.152,52900000.0
2009-02-27 17:16:00,63.154,63.158,63.123,63.13,94460000.0
2009-02-27 17:17:00,63.11,63.141,63.11,63.141,68430000.0
2009-02-27 17:18:00,63.16,63.16,63.143,63.147,98940000.0
2009-02-27 17:19:00,63.159,63.195,63.156,63.195,96000000.0
2009-02-27 17:20:00,63.213,63.246,63.204,63.236,107320000.0
2009-02-27 17:21:00,63.246,63.26,63.235,63.248,49220000.0
2009-02-27 17:22:00,63.259,63.276,63.259,63.276,52050000.0
2009-02-27 17:23:00,63.277,63.289,63.259,63.276,118990000.0
2009-02-27 17:24:00,63.298,63.298,63.264,63.288,134620000.0
2009-02-27 17:25:00,63.263,63.302,63.263,63.264,91390000.0
2009-02-27 17:26:00,63.269,63.393,63.269,63.381,99480000.0
2009-02-27 17:27:00,63.422,63.422,63.354,63.387,91090000.0
2009-02-27 17:28:00,63.363,63.382,63.35,63.35,104430000.0
2009-02-27 17:29:00,63.336,63.359,63.314,63.346,104870000.0
2009-02-27 17:30:00,63.348,63.348,63.294,63.319,79440000.0
2009-02-27 17:31:00,63.329,63.334,63.321,63.321,47220000.0
2009-02-27 17:32:00,63.337,63.361,63.326,63.347,36900000.0
2009-02-27 17:33:00,63.362,63.365,63.34,63.365,54970000.0
2009-02-27 17:34:00,63.367,63.379,63.348,63.35,85310000.0
2009-02-27 17:35:00,63.36,63.39,63.349,63.349,84850000.0
2009-02-27 17:36:00,63.371,63.371,63.321,63.331,70580000.0
2009-02-27 17:37:00,63.317,63.333,63.312,63.32,75960000.0
2009-02-27 17:38:00,63.325,63.332,63.311,63.311,62780000.0
2009-02-27 17:39:00,63.335,63.335,63.313,63.329,88930000.0
2009-02-27 17:40:00,63.307,63.317,63.288,63.302,78880000.0
2009-02-27 17:41:00,63.298,63.315,63.295,63.315,71120000.0
2009-02-27 17:42:00,63.32,63.32,63.292,63.292,74080000.0
2009-02-27 17:43:00,63.309,63.321,63.289,63.319,66320000.0
2009-02-27 17:44:00,63.306,63.322,63.293,63.3,39590000.0
2009-02-27 17:45:00,63.322,63.322,63.292,63.302,72060000.0
2009-02-27 17:46:00,63.275,63.299,63.268,63.276,73610000.0
2009-02-27 17:47:00,63.291,63.305,63.284,63.289,90250000.0
2009-02-27 17:48:00,63.306,63.333,63.294,63.333,32360000.0
2009-02-27 17:49:00,63.351,63.362,63.344,63.355,100120000.0
2009-02-27 17:50:00,63.342,63.342,63.245,63.245,109310000.0
2009-02-27 17:51:00,63.262,63.262,63.234,63.249,97330000.0
2009-02-27 17:52:00,63.252,63.274,63.217,63.232,61960000.0
2009-02-27 17:53:00,63.216,63.219,63.179,63.179,94880000.0
2009-02-27 17:54:00,63.204,63.229,63.198,63.204,85830000.0
2009-02-27 17:55:00,63.194,63.213,63.194,63.206,78420000.0
2009-02-27 17:56:00,63.208,63.234,63.205,63.234,34980000.0
2009-02-27 17:57:00,63.242,63.242,63.192,63.21,41480000.0
2009-02-27 17:58:00,63.206,63.239,63.195,63.23,28850000.0
2009-02-27 17:59:00,63.214,63.235,63.21,63.23,18150000.0
2009-02-27 18:00:00,63.233,63.248,63.213,63.213,50920000.0
2009-02-27 18:01:00,63.215,63.22,63.194,63.216,46690000.0
2009-02-27 18:02:00,63.225,63.242,63.209,63.211,53990000.0
2009-02-27 18:03:00,63.221,63.221,63.178,63.206,107110000.0
2009-02-27 18:04:00,63.18,63.188,63.145,63.151,48960000.0
2009-02-27 18:05:00,63.143,63.146,63.082,63.086,41160000.0
2009-02-27 18:06:00,63.101,63.135,63.043,63.135,68440000.0
2009-02-27 18:07:00,63.13,63.134,63.095,63.095,59790000.0
2009-02-27 18:08:00,63.077,63.087,63.048,63.078,86390000.0
2009-02-27 18:09:00,63.094,63.123,63.079,63.123,74210000.0
2009-02-27 18:10:00,63.125,63.178,63.125,63.163,104680000.0
2009-02-27 18:11:00,63.178,63.197,63.169,63.179,154770000.0
2009-02-27 18:12:00,63.189,63.189,63.12,63.124,52770000.0
2009-02-27 18:13:00,63.113,63.119,63.065,63.094,45440000.0
2009-02-27 18:14:00,63.082,63.092,62.978,62.978,39320000.0
2009-02-27 18:15:00,62.991,63.031,62.984,63.031,33620000.0
2009-02-27 18:16:00,63.043,63.08,63.026,63.056,46840000.0
2009-02-27 18:17:00,63.045,63.074,63.042,63.074,12090000.0
2009-02-27 18:18:00,63.099,63.099,63.058,63.063,27660000.0
2009-02-27 18:19:00,63.084,63.155,63.084,63.139,82600000.0
2009-02-27 18:20:00,63.143,63.15,63.099,63.15,36990000.0
2009-02-27 18:21:00,63.195,63.245,63.182,63.233,56340000.0
2009-02-27 18:22:00,63.232,63.238,63.193,63.216,35420000.0
2009-02-27 18:23:00,63.217,63.23,63.19,63.226,52950000.0
2009-02-27 18:24:00,63.252,63.252,63.198,63.223,58560000.0
2009-02-27 18:25:00,63.22,63.248,63.217,63.217,79840000.0
2009-02-27 18:26:00,63.231,63.231,63.181,63.181,58430000.0
2009-02-27 18:27:00,63.191,63.2,63.162,63.172,42820000.0
2009-02-27 18:28:00,63.176,63.197,63.166,63.194,44440000.0
2009-02-27 18:29:00,63.19,63.195,63.174,63.183,16950000.0
2009-02-27 18:30:00,63.21,63.216,63.17,63.172,43050000.0
2009-02-27 18:31:00,63.156,63.181,63.15,63.153,96910000.0
2009-02-27 18:32:00,63.159,63.173,63.156,63.168,38180000.0
2009-02-27 18:33:00,63.193,63.193,63.147,63.189,45150000.0
2009-02-27 18:34:00,63.175,63.182,63.156,63.173,105320000.0
2009-02-27 18:35:00,63.167,63.185,63.139,63.165,88190000.0
2009-02-27 18:36:00,63.188,63.193,63.168,63.171,31630000.0
2009-02-27 18:37:00,63.154,63.169,63.122,63.122,38730000.0
2009-02-27 18:38:00,63.135,63.171,63.129,63.171,53230000.0
2009-02-27 18:39:00,63.187,63.191,63.143,63.143,101570000.0
2009-02-27 18:40:00,63.148,63.157,63.134,63.157,86320000.0
2009-02-27 18:41:00,63.158,63.175,63.154,63.168,69490000.0
2009-02-27 18:42:00,63.181,63.205,63.169,63.205,62350000.0
2009-02-27 18:43:00,63.197,63.209,63.179,63.203,54200000.0
2009-02-27 18:44:00,63.202,63.208,63.166,63.208,118240000.0
2009-02-27 18:45:00,63.235,63.265,63.19,63.25,70710000.0
2009-02-27 18:46:00,63.261,63.272,63.201,63.247,72170000.0
2009-02-27 18:47:00,63.263,63.269,63.226,63.241,81930000.0
2009-02-27 18:48:00,63.244,63.244,63.19,63.209,134320000.0
2009-02-27 18:49:00,63.2,63.205,63.18,63.18,99520000.0
2009-02-27 18:50:00,63.191,63.201,63.177,63.194,89160000.0
2009-02-27 18:51:00,63.207,63.207,63.164,63.164,98340000.0
2009-02-27 18:52:00,63.155,63.179,63.155,63.174,77230000.0
2009-02-27 18:53:00,63.158,63.174,63.158,63.167,89310000.0
2009-02-27 18:54:00,63.164,63.186,63.117,63.133,85960000.0
2009-02-27 18:55:00,63.138,63.157,63.119,63.142,62110000.0
2009-02-27 18:56:00,63.158,63.169,63.127,63.127,97260000.0
2009-02-27 18:57:00,63.127,63.127,63.07,63.074,77330000.0
2009-02-27 18:58:00,63.068,63.12,63.068,63.12,84950000.0
2009-02-27 18:59:00,63.14,63.153,63.134,63.141,84170000.0
2009-02-27 19:00:00,63.17,63.2,63.16,63.196,73880000.0
2009-02-27 19:01:00,63.211,63.224,63.211,63.218,80370000.0
2009-02-27 19:02:00,63.221,63.234,63.213,63.22,68920000.0
2009-02-27 19:03:00,63.244,63.244,63.213,63.222,105970000.0
2009-02-27 19:04:00,63.227,63.242,63.217,63.231,91750000.0
2009-02-27 19:05:00,63.244,63.244,63.212,63.227,125750000.0
2009-02-27 19:06:00,63.242,63.242,63.181,63.231,90190000.0
2009-02-27 19:07:00,63.232,63.262,63.232,63.262,74740000.0
2009-02-27 19:08:00,63.26,63.354,63.26,63.345,89400000.0
2009-02-27 19:09:00,63.371,63.371,63.347,63.358,100030000.0
2009-02-27 19:10:00,63.348,63.369,63.336,63.343,75010000.0
2009-02-27 19:11:00,63.339,63.339,63.288,63.334,24610000.0
2009-02-27 19:12:00,63.351,63.351,63.298,63.318,59530000.0
2009-02-27 19:13:00,63.326,63.326,63.305,63.318,64530000.0
2009-02-27 19:14:00,63.295,63.323,63.295,63.323,91320000.0
2009-02-27 19:15:00,63.353,63.353,63.313,63.328,94860000.0
2009-02-27 19:16:00,63.323,63.323,63.302,63.323,105730000.0
2009-02-27 19:17:00,63.309,63.331,63.309,63.331,46990000.0
2009-02-27 19:18:00,63.342,63.352,63.315,63.352,58980000.0
2009-02-27 19:19:00,63.346,63.346,63.304,63.331,85800000.0
2009-02-27 19:20:00,63.313,63.313,63.283,63.283,79270000.0
2009-02-27 19:21:00,63.291,63.298,63.265,63.275,32220000.0
2009-02-27 19:22:00,63.252,63.278,63.247,63.274,87350000.0
2009-02-27 19:23:00,63.289,63.302,63.285,63.296,48800000.0
2009-02-27 19:24:00,63.313,63.313,63.283,63.297,74340000.0
2009-02-27 19:25:00,63.297,63.301,63.283,63.283,73980000.0
2009-02-27 19:26:00,63.289,63.292,63.283,63.287,36530000.0
2009-02-27 19:27:00,63.311,63.313,63.282,63.282,54390000.0
2009-02-27 19:28:00,63.28,63.284,63.27,63.27,67120000.0
2009-02-27 19:29:00,63.278,63.285,63.278,63.285,44200000.0
2009-02-27 19:30:00,63.28,63.298,63.28,63.288,55890000.0
2009-02-27 19:31:00,63.286,63.286,63.28,63.281,97860000.0
2009-02-27 19:32:00,63.293,63.314,63.293,63.306,97670000.0
2009-02-27 19:33:00,63.334,63.334,63.293,63.303,154060000.0
2009-02-27 19:34:00,63.305,63.305,63.286,63.291,79570000.0
2009-02-27 19:35:00,63.284,63.301,63.276,63.281,76280000.0
2009-02-27 19:36:00,63.294,63.294,63.235,63.235,29890000.0
2009-02-27 19:37:00,63.236,63.25,63.206,63.219,43520000.0
2009-02-27 19:38:00,63.227,63.233,63.188,63.233,52800000.0
2009-02-27 19:39:00,63.252,63.256,63.233,63.245,119910000.0
2009-02-27 19:40:00,63.218,63.233,63.21,63.216,80480000.0
2009-02-27 19:41:00,63.212,63.231,63.212,63.213,31560000.0
2009-02-27 19:42:00,63.243,63.243,63.223,63.223,41990000.0
2009-02-27 19:43:00,63.232,63.238,63.224,63.228,14280000.0
2009-02-27 19:44:00,63.239,63.254,63.226,63.229,69500000.0
2009-02-27 19:45:00,63.254,63.254,63.224,63.238,52840000.0
2009-02-27 19:46:00,63.226,63.24,63.199,63.215,113590000.0
2009-02-27 19:47:00,63.218,63.224,63.204,63.204,121840000.0
2009-02-27 19:48:00,63.227,63.227,63.194,63.209,61530000.0
2009-02-27 19:49:00,63.193,63.196,63.183,63.196,116860000.0
2009-02-27 19:50:00,63.185,63.241,63.185,63.234,104260000.0
2009-02-27 19:51:00,63.264,63.264,63.244,63.255,81710000.0
2009-02-27 19:52:00,63.248,63.28,63.238,63.266,65730000.0
2009-02-27 19:53:00,63.257,63.272,63.251,63.272,42970000.0
2009-02-27 19:54:00,63.278,63.278,63.235,63.268,25630000.0
2009-02-27 19:55:00,63.255,63.26,63.235,63.241,54610000.0
2009-02-27 19:56:00,63.23,63.259,63.23,63.249,26900000.0
2009-02-27 19:57:00,63.264,63.264,63.237,63.258,33870000.0
2009-02-27 19:58:00,63.278,63.285,63.272,63.285,57110000.0
2009-02-27 19:59:00,63.283,63.328,63.274,63.318,78060000.0
2009-02-27 20:00:00,63.346,63.346,63.292,63.298,113280000.0
2009-02-27 20:01:00,63.273,63.289,63.267,63.289,63370000.0
2009-02-27 20:02:00,63.271,63.309,63.271,63.291,77250000.0
2009-02-27 20:03:00,63.297,63.31,63.285,63.297,101040000.0
2009-02-27 20:04:00,63.278,63.278,63.25,63.267,127990000.0
2009-02-27 20:05:00,63.253,63.253,63.216,63.221,150950000.0
2009-02-27 20:06:00,63.258,63.258,63.223,63.245,125120000.0
2009-02-27 20:07:00,63.233,63.242,63.222,63.231,108370000.0
2009-02-27 20:08:00,63.244,63.244,63.223,63.236,64870000.0
2009-02-27 20:09:00,63.253,63.253,63.233,63.246,89000000.0
2009-02-27 20:10:00,63.241,63.248,63.224,63.247,82870000.0
2009-02-27 20:11:00,63.243,63.263,63.243,63.257,75010000.0
2009-02-27 20:12:00,63.266,63.274,63.253,63.274,69850000.0
2009-02-27 20:13:00,63.265,63.265,63.245,63.257,56440000.0
2009-02-27 20:14:00,63.232,63.266,63.232,63.266,61250000.0
2009-02-27 20:15:00,63.271,63.271,63.243,63.243,51850000.0
2009-02-27 20:16:00,63.257,63.257,63.237,63.237,126220000.0
2009-02-27 20:17:00,63.252,63.252,63.206,63.223,97700000.0
2009-02-27 20:18:00,63.223,63.223,63.205,63.22,94720000.0
2009-02-27 20:19:00,63.214,63.25,63.214,63.25,80710000.0
2009-02-27 20:20:00,63.23,63.232,63.22,63.229,78680000.0
2009-02-27 20:21:00,63.245,63.245,63.223,63.238,56060000.0
2009-02-27 20:22:00,63.226,63.23,63.212,63.224,51450000.0
2009-02-27 20:23:00,63.242,63.252,63.232,63.236,67780000.0
2009-02-27 20:24:00,63.265,63.265,63.226,63.252,92480000.0
2009-02-27 20:25:00,63.249,63.271,63.247,63.258,64950000.0
2009-02-27 20:26:00,63.252,63.275,63.252,63.265,67050000.0
2009-02-27 20:27:00,63.281,63.281,63.214,63.215,79300000.0
2009-02-27 20:28:00,63.201,63.22,63.185,63.203,77320000.0
2009-02-27 20:29:00,63.192,63.206,63.192,63.197,76240000.0
2009-02-27 20:30:00,63.223,63.223,63.195,63.217,41820000.0
2009-02-27 20:31:00,63.206,63.206,63.186,63.206,76050000.0
2009-02-27 20:32:00,63.219,63.231,63.21,63.21,101810000.0
2009-02-27 20:33:00,63.226,63.226,63.195,63.195,90380000.0
2009-02-27 20:34:00,63.192,63.217,63.192,63.204,13980000.0
2009-02-27 20:35:00,63.218,63.218,63.174,63.192,109650000.0
2009-02-27 20:36:00,63.202,63.202,63.161,63.17,74050000.0
2009-02-27 20:37:00,63.148,63.165,63.131,63.131,112830000.0
2009-02-27 20:38:00,63.143,63.159,63.141,63.153,129720000.0
2009-02-27 20:39:00,63.174,63.174,63.15,63.17,103070000.0
2009-02-27 20:40:00,63.169,63.169,63.144,63.163,117450000.0
2009-02-27 20:41:00,63.15,63.174,63.15,63.167,78060000.0
2009-02-27 20:42:00,63.184,63.184,63.137,63.137,30540000.0
2009-02-27 20:43:00,63.126,63.143,63.126,63.131,47250000.0
2009-02-27 20:44:00,63.143,63.143,63.104,63.117,91260000.0
2009-02-27 20:45:00,63.132,63.132,63.091,63.108,94160000.0
2009-02-27 20:46:00,63.107,63.108,63.08,63.09,84680000.0
2009-02-27 20:47:00,63.079,63.101,63.079,63.093,110060000.0
2009-02-27 20:48:00,63.11,63.11,63.087,63.093,98110000.0
2009-02-27 20:49:00,63.106,63.126,63.106,63.111,89370000.0
2009-02-27 20:50:00,63.116,63.13,63.106,63.118,96060000.0
2009-02-27 20:51:00,63.143,63.143,63.109,63.109,105480000.0
2009-02-27 20:52:00,63.115,63.128,63.115,63.115,49310000.0
2009-02-27 20:53:00,63.119,63.128,63.111,63.128,117970000.0
2009-02-27 20:54:00,63.129,63.144,63.125,63.125,101150000.0
2009-02-27 20:55:00,63.135,63.146,63.098,63.118,58600000.0
2009-02-27 20:56:00,63.109,63.124,63.106,63.109,107170000.0
2009-02-27 20:57:00,63.125,63.13,63.094,63.108,95870000.0
2009-02-27 20:58:00,63.112,63.112,63.092,63.092,104280000.0
2009-02-27 20:59:00,63.097,63.113,63.091,63.1,110750000.0
2009-02-27 21:00:00,63.15,63.15,63.091,63.093,91380000.0
2009-02-27 21:01:00,63.08,63.094,63.08,63.094,57670000.0
2009-02-27 21:02:00,63.058,63.084,63.058,63.084,53980000.0
2009-02-27 21:03:00,63.102,63.104,63.084,63.104,81640000.0
2009-02-27 21:04:00,63.101,63.123,63.097,63.108,72890000.0
2009-02-27 21:05:00,63.123,63.123,63.103,63.103,83940000.0
2009-02-27 21:06:00,63.136,63.136,63.114,63.124,57320000.0
2009-02-27 21:07:00,63.092,63.111,63.092,63.107,57740000.0
2009-02-27 21:08:00,63.098,63.115,63.09,63.115,110380000.0
2009-02-27 21:09:00,63.135,63.135,63.107,63.109,82600000.0
2009-02-27 21:10:00,63.085,63.085,63.07,63.083,70280000.0
2009-02-27 21:11:00,63.091,63.106,63.084,63.088,42020000.0
2009-02-27 21:12:00,63.112,63.112,63.076,63.087,54590000.0
2009-02-27 21:13:00,63.075,63.083,63.058,63.058,75010000.0
2009-02-27 21:14:00,63.069,63.093,63.068,63.068,129150000.0
2009-02-27 21:15:00,63.094,63.094,63.065,63.075,99560000.0
2009-02-27 21:16:00,63.09,63.099,63.089,63.091,117090000.0
2009-02-27 21:17:00,63.096,63.096,63.081,63.095,84710000.0
2009-02-27 21:18:00,63.105,63.105,63.074,63.09,94060000.0
2009-02-27 21:19:00,63.075,63.09,63.065,63.082,59650000.0
2009-02-27 21:20:00,63.097,63.099,63.087,63.096,90940000.0
2009-02-27 21:21:00,63.091,63.091,63.056,63.077,53070000.0
2009-02-27 21:22:00,63.053,63.078,63.053,63.066,70890000.0
2009-02-27 21:23:00,63.056,63.056,63.042,63.047,54450000.0
2009-02-27 21:24:00,63.069,63.082,63.057,63.064,101920000.0
2009-02-27 21:25:00,63.057,63.071,63.048,63.057,123030000.0
2009-02-27 21:26:00,63.063,63.07,63.056,63.06,141720000.0
2009-02-27 21:27:00,63.078,63.089,63.069,63.083,80980000.0
2009-02-27 21:28:00,63.083,63.106,63.083,63.102,87270000.0
2009-02-27 21:29:00,63.12,63.12,63.093,63.107,119340000.0
2009-02-27 21:30:00,63.129,63.137,63.104,63.123,115580000.0
2009-02-27 21:31:00,63.117,63.147,63.116,63.147,121440000.0
2009-02-27 21:32:00,63.143,63.163,63.143,63.147,63430000.0
2009-02-27 21:33:00,63.172,63.172,63.135,63.141,78580000.0
2009-02-27 21:34:00,63.157,63.166,63.15,63.16,56820000.0
2009-02-27 21:35:00,63.178,63.183,63.154,63.179,136240000.0
2009-02-27 21:36:00,63.188,63.188,63.134,63.165,176150000.0
2009-02-27 21:37:00,63.161,63.176,63.15,63.176,104360000.0
2009-02-27 21:38:00,63.169,63.173,63.146,63.151,76560000.0
2009-02-27 21:39:00,63.173,63.181,63.156,63.156,86880000.0
2009-02-27 21:40:00,63.16,63.171,63.15,63.155,100170000.0
2009-02-27 21:41:00,63.157,63.183,63.154,63.183,80410000.0
2009-02-27 21:42:00,63.205,63.205,63.188,63.188,129570000.0
2009-02-27 21:43:00,63.198,63.207,63.177,63.177,141000000.0
2009-02-27 21:44:00,63.181,63.183,63.151,63.174,96290000.0
2009-02-27 21:45:00,63.18,63.18,63.154,63.176,142520000.0
2009-02-27 21:46:00,63.177,63.205,63.177,63.193,91720000.0
2009-02-27 21:47:00,63.212,63.217,63.198,63.217,97670000.0
2009-02-27 21:48:00,63.236,63.245,63.214,63.22,64390000.0
2009-02-27 21:49:00,63.219,63.24,63.212,63.24,60310000.0
2009-02-27 21:50:00,63.246,63.257,63.236,63.24,118690000.0
2009-02-27 21:51:00,63.257,63.257,63.218,63.229,77830000.0
2009-02-27 21:52:00,63.231,63.231,63.212,63.226,116160000.0
2009-02-27 21:53:00,63.242,63.253,63.242,63.252,61960000.0
2009-02-27 21:54:00,63.259,63.26,63.23,63.248,102100000.0
2009-02-27 21:55:00,63.256,63.259,63.25,63.255,78380000.0
2009-02-27 21:56:00,63.249,63.265,63.243,63.265,105820000.0
2009-02-27 21:57:00,63.272,63.272,63.232,63.245,92110000.0
2009-02-27 21:58:00,63.236,63.239,63.216,63.23,82220000.0
2009-02-27 21:59:00,63.24,63.253,63.233,63.247,70930000.0
2009-02-27 22:00:00,63.261,63.261,63.217,63.223,114050000.0
2009-02-27 22:01:00,63.238,63.242,63.221,63.236,96620000.0
2009-02-27 22:02:00,63.21,63.241,63.21,63.221,107860000.0
2009-02-27 22:03:00,63.245,63.245,63.217,63.229,69420000.0
2009-02-27 22:04:00,63.216,63.228,63.203,63.203,9800000.0
2009-02-27 22:05:00,63.211,63.211,63.161,63.161,105950000.0
2009-02-27 22:06:00,63.18,63.183,63.168,63.174,79180000.0
2009-02-27 22:07:00,63.199,63.209,63.192,63.207,81360000.0
2009-02-27 22:08:00,63.201,63.222,63.196,63.222,96750000.0
2009-02-27 22:09:00,63.232,63.232,63.196,63.199,113760000.0
2009-02-27 22:10:00,63.185,63.201,63.173,63.193,50090000.0
2009-02-27 22:11:00,63.188,63.202,63.181,63.188,102490000.0
2009-02-27 22:12:00,63.206,63.206,63.182,63.188,73870000.0
2009-02-27 22:13:00,63.18,63.202,63.18,63.188,102570000.0
2009-02-27 22:14:00,63.193,63.193,63.166,63.171,102410000.0
2009-02-27 22:15:00,63.176,63.177,63.153,63.153,83770000.0
2009-02-27 22:16:00,63.157,63.157,63.149,63.155,63250000.0
2009-02-27 22:17:00,63.173,63.173,63.147,63.147,64370000.0
2009-02-27 22:18:00,63.166,63.166,63.128,63.152,120010000.0
2009-02-27 22:19:00,63.13,63.163,63.13,63.15,102860000.0
2009-02-27 22:20:00,63.132,63.143,63.127,63.13,126800000.0
2009-02-27 22:21:00,63.152,63.152,63.117,63.152,120510000.0
2009-02-27 22:22:00,63.144,63.145,63.135,63.135,133700000.0
2009-02-27 22:23:00,63.117,63.134,63.117,63.134,76560000.0
2009-02-27 22:24:00,63.155,63.155,63.122,63.122,113510000.0
2009-02-27 22:25:00,63.144,63.162,63.144,63.155,85350000.0
2009-02-27 22:26:00,63.161,63.161,63.133,63.14,63980000.0
2009-02-27 22:27:00,63.155,63.155,63.117,63.124,77880000.0
2009-02-27 22:28:00,63.134,63.134,63.1,63.1,99440000.0
2009-02-27 22:29:00,63.11,63.13,63.104,63.111,75120000.0
2009-02-27 22:30:00,63.132,63.132,63.105,63.12,94470000.0
2009-02-27 22:31:00,63.131,63.15,63.119,63.12,84690000.0
2009-02-27 22:32:00,63.123,63.123,63.096,63.106,60140000.0
2009-02-27 22:33:00,63.125,63.125,63.103,63.117,114950000.0
2009-02-27 22:34:00,63.128,63.144,63.123,63.133,66730000.0
2009-02-27 22:35:00,63.123,63.123,63.107,63.116,87070000.0
2009-02-27 22:36:00,63.133,63.133,63.108,63.109,110450000.0
2009-02-27 22:37:00,63.113,63.113,63.094,63.094,102370000.0
2009-02-27 22:38:00,63.076,63.088,63.05,63.068,82700000.0
2009-02-27 22:39:00,63.083,63.083,63.054,63.063,88510000.0
2009-02-27 22:40:00,63.056,63.066,63.052,63.066,48510000.0
2009-02-27 22:41:00,63.07,63.093,63.063,63.087,93490000.0
2009-02-27 22:42:00,63.123,63.123,63.094,63.094,71900000.0
2009-02-27 22:43:00,63.094,63.106,63.082,63.1,100550000.0
2009-02-27 22:44:00,63.124,63.131,63.116,63.127,98970000.0
2009-02-27 22:45:00,63.16,63.16,63.113,63.128,109450000.0
2009-02-27 22:46:00,63.116,63.126,63.112,63.126,48840000.0
2009-02-27 22:47:00,63.121,63.135,63.117,63.135,50460000.0
2009-02-27 22:48:00,63.165,63.165,63.144,63.157,110030000.0
2009-02-27 22:49:00,63.165,63.165,63.145,63.149,141310000.0
2009-02-27 22:50:00,63.139,63.147,63.139,63.139,94580000.0
2009-02-27 22:51:00,63.161,63.161,63.125,63.133,104290000.0
2009-02-27 22:52:00,63.121,63.138,63.118,63.122,90570000.0
2009-02-27 22:53:00,63.113,63.123,63.112,63.116,99860000.0
2009-02-27 22:54:00,63.143,63.143,63.124,63.124,100440000.0
2009-02-27 22:55:00,63.111,63.119,63.109,63.119,87390000.0
2009-02-27 22:56:00,63.107,63.114,63.094,63.094,52930000.0
2009-02-27 22:57:00,63.123,63.123,63.059,63.063,38370000.0
2009-02-27 22:58:00,63.043,63.047,63.007,63.013,51760000.0
2009-02-27 22:59:00,63.017,63.019,62.996,63.003,82800000.0
2009-02-27 23:00:00,63.023,63.023,63.001,63.001,77880000.0
2009-02-27 23:01:00,63.006,63.01,63.006,63.009,70100000.0
2009-02-27 23:02:00,62.999,63.007,62.999,63.0,85790000.0
2009-02-27 23:03:00,63.035,63.035,63.004,63.01,59490000.0
2009-02-27 23:04:00,62.996,62.996,62.99,62.992,85060000.0
2009-02-27 23:05:00,62.993,62.993,62.963,62.963,85970000.0
2009-02-27 23:06:00,62.982,62.982,62.952,62.96,69750000.0
2009-02-27 23:07:00,62.947,62.958,62.947,62.949,82780000.0
2009-02-27 23:08:00,62.954,62.954,62.922,62.93,70270000.0
2009-02-27 23:09:00,62.974,62.974,62.926,62.932,37370000.0
2009-02-27 23:10:00,62.919,62.943,62.919,62.937,73550000.0
2009-02-27 23:11:00,62.947,62.952,62.939,62.942,12410000.0
2009-02-27 23:12:00,62.965,62.965,62.957,62.957,87560000.0
2009-02-27 23:14:00,62.947,62.948,62.941,62.945,97330000.0
2009-02-27 23:15:00,62.973,62.973,62.956,62.96,115990000.0
2009-02-27 23:17:00,62.945,62.952,62.94,62.945,63740000.0
2009-02-27 23:18:00,62.972,62.972,62.953,62.957,106670000.0
2009-02-27 23:19:00,62.945,62.947,62.94,62.942,88070000.0
2009-02-27 23:21:00,62.973,62.973,62.955,62.961,35810000.0
2009-02-27 23:22:00,62.938,62.953,62.938,62.95,46040000.0
2009-02-27 23:23:00,62.959,62.96,62.957,62.959,23930000.0
2009-02-27 23:24:00,62.975,62.975,62.948,62.959,18310000.0
2009-02-27 23:25:00,62.95,62.967,62.95,62.967,47000000.0
2009-02-27 23:26:00,62.981,62.988,62.979,62.988,46190000.0
2009-02-27 23:27:00,63.005,63.005,62.963,62.963,53890000.0
2009-02-27 23:28:00,62.949,62.949,62.944,62.946,101810000.0
2009-02-27 23:29:00,62.955,62.956,62.948,62.956,55520000.0
2009-02-27 23:30:00,62.973,62.973,62.952,62.959,43700000.0
2009-02-27 23:31:00,62.967,62.967,62.96,62.967,66410000.0
2009-02-27 23:32:00,62.958,62.971,62.955,62.964,57950000.0
2009-02-27 23:34:00,62.957,62.957,62.95,62.95,83680000.0
2009-02-27 23:35:00,62.969,62.971,62.955,62.965,111700000.0
2009-02-27 23:36:00,62.967,62.983,62.964,62.969,147050000.0
2009-02-27 23:37:00,62.983,62.993,62.983,62.993,45840000.0
2009-02-27 23:38:00,63.014,63.054,63.009,63.036,48330000.0
2009-02-27 23:39:00,63.063,63.063,63.051,63.063,41660000.0
2009-02-27 23:40:00,63.058,63.084,63.055,63.084,33760000.0
2009-02-27 23:41:00,63.071,63.088,63.043,63.043,47780000.0
2009-02-27 23:42:00,63.063,63.063,63.042,63.042,11130000.0
2009-02-27 23:43:00,63.047,63.051,63.038,63.049,32730000.0
2009-02-27 23:45:00,63.075,63.075,63.033,63.033,31740000.0
2009-02-27 23:46:00,63.028,63.067,63.028,63.063,59950000.0
2009-02-27 23:47:00,63.079,63.086,63.079,63.08,37510000.0
2009-02-27 23:48:00,63.107,63.107,63.059,63.073,54740000.0
2009-02-27 23:49:00,63.063,63.076,63.063,63.076,56270000.0
2009-02-27 23:50:00,63.068,63.084,63.063,63.077,88130000.0
2009-02-27 23:51:00,63.089,63.089,63.032,63.083,65980000.0
2009-02-27 23:52:00,63.073,63.073,63.063,63.065,39360000.0
2009-02-27 23:53:00,63.079,63.108,63.075,63.09,42130000.0
2009-02-27 23:54:00,63.072,63.072,63.052,63.066,20740000.0
2009-02-27 23:55:00,63.056,63.057,63.05,63.054,38490000.0
2009-02-27 23:56:00,63.087,63.089,63.064,63.079,97840000.0
2009-02-27 23:57:00,63.102,63.102,63.053,63.053,36060000.0
2009-02-27 23:58:00,63.044,63.078,63.032,63.032,38190000.0
2009-02-27 23:59:00,63.021,63.033,63.021,63.027,115280000.0
2009-03-02 02:01:00,62.693,62.709,62.691,62.694,82000000.0
2009-03-02 02:02:00,62.675,62.679,62.669,62.675,92370000.0
2009-03-02 02:03:00,62.707,62.707,62.65,62.674,63390000.0
2009-03-02 02:04:00,62.665,62.665,62.658,62.66,41030000.0
2009-03-02 02:05:00,62.664,62.67,62.646,62.646,69250000.0
2009-03-02 02:06:00,62.679,62.681,62.658,62.676,68140000.0
2009-03-02 02:07:00,62.697,62.703,62.682,62.684,67310000.0
2009-03-02 02:08:00,62.693,62.712,62.693,62.712,59450000.0
2009-03-02 02:09:00,62.743,62.747,62.739,62.74,61750000.0
2009-03-02 02:10:00,62.712,62.715,62.709,62.713,85760000.0
2009-03-02 02:12:00,62.736,62.736,62.705,62.713,55360000.0
2009-03-02 02:13:00,62.697,62.713,62.679,62.685,58140000.0
2009-03-02 02:14:00,62.679,62.679,62.664,62.671,76660000.0
2009-03-02 02:15:00,62.693,62.695,62.676,62.676,81170000.0
2009-03-02 02:16:00,62.675,62.676,62.668,62.67,90480000.0
2009-03-02 02:17:00,62.652,62.662,62.631,62.631,92800000.0
2009-03-02 02:18:00,62.658,62.658,62.629,62.64,113890000.0
2009-03-02 02:19:00,62.626,62.626,62.619,62.625,56320000.0
2009-03-02 02:20:00,62.635,62.637,62.63,62.631,63780000.0
2009-03-02 02:21:00,62.655,62.657,62.63,62.633,54240000.0
2009-03-02 02:22:00,62.621,62.636,62.613,62.618,69290000.0
2009-03-02 02:23:00,62.607,62.613,62.594,62.6,73940000.0
2009-03-02 02:24:00,62.633,62.634,62.604,62.605,82020000.0
2009-03-02 02:25:00,62.583,62.585,62.572,62.582,83960000.0
2009-03-02 02:26:00,62.583,62.584,62.571,62.578,63900000.0
2009-03-02 02:27:00,62.605,62.605,62.566,62.58,102840000.0
2009-03-02 02:28:00,62.585,62.611,62.585,62.596,114430000.0
2009-03-02 02:29:00,62.605,62.607,62.598,62.6,142460000.0
2009-03-02 02:30:00,62.633,62.633,62.584,62.597,122250000.0
2009-03-02 02:31:00,62.578,62.583,62.559,62.57,96670000.0
2009-03-02 02:32:00,62.556,62.56,62.53,62.535,70110000.0
2009-03-02 02:33:00,62.557,62.559,62.497,62.518,63070000.0
2009-03-02 02:34:00,62.501,62.523,62.491,62.508,108880000.0
2009-03-02 02:35:00,62.517,62.53,62.513,62.527,66180000.0
2009-03-02 02:36:00,62.55,62.55,62.519,62.522,52370000.0
2009-03-02 02:37:00,62.505,62.515,62.499,62.507,34100000.0
2009-03-02 02:38:00,62.508,62.525,62.481,62.481,26290000.0
2009-03-02 02:39:00,62.486,62.489,62.454,62.468,50110000.0
2009-03-02 02:40:00,62.456,62.47,62.456,62.46,25630000.0
2009-03-02 02:41:00,62.462,62.462,62.435,62.436,38360000.0
2009-03-02 02:42:00,62.47,62.489,62.457,62.484,63070000.0
2009-03-02 02:43:00,62.473,62.477,62.446,62.456,92720000.0
2009-03-02 02:44:00,62.435,62.438,62.431,62.438,106960000.0
2009-03-02 02:45:00,62.455,62.458,62.402,62.43,111880000.0
2009-03-02 02:46:00,62.417,62.466,62.417,62.419,58160000.0
2009-03-02 02:47:00,62.399,62.419,62.391,62.419,134000000.0
2009-03-02 02:48:00,62.458,62.458,62.427,62.447,107580000.0
2009-03-02 02:49:00,62.462,62.474,62.452,62.461,50050000.0
2009-03-02 02:50:00,62.444,62.451,62.433,62.433,62600000.0
2009-03-02 02:51:00,62.456,62.456,62.444,62.447,10910000.0
2009-03-02 02:52:00,62.435,62.444,62.425,62.431,40100000.0
2009-03-02 02:53:00,62.454,62.475,62.453,62.467,32920000.0
2009-03-02 02:54:00,62.524,62.536,62.504,62.536,73400000.0
2009-03-02 02:55:00,62.528,62.528,62.501,62.512,120350000.0
2009-03-02 02:56:00,62.535,62.549,62.526,62.549,50040000.0
2009-03-02 02:57:00,62.575,62.575,62.547,62.557,39180000.0
2009-03-02 02:58:00,62.535,62.535,62.517,62.517,23890000.0
2009-03-02 02:59:00,62.513,62.517,62.505,62.505,70930000.0
2009-03-02 03:00:00,62.538,62.538,62.49,62.49,74650000.0
2009-03-02 03:01:00,62.475,62.491,62.475,62.488,149690000.0
2009-03-02 03:02:00,62.499,62.505,62.493,62.505,97780000.0
2009-03-02 03:03:00,62.533,62.533,62.514,62.519,90050000.0
2009-03-02 03:04:00,62.533,62.556,62.533,62.551,46120000.0
2009-03-02 03:05:00,62.544,62.549,62.533,62.534,41170000.0
2009-03-02 03:06:00,62.562,62.563,62.534,62.54,62020000.0
2009-03-02 03:07:00,62.526,62.527,62.517,62.517,54430000.0
2009-03-02 03:08:00,62.505,62.515,62.501,62.51,35090000.0
2009-03-02 03:09:00,62.531,62.531,62.505,62.515,77010000.0
2009-03-02 03:10:00,62.54,62.608,62.54,62.602,69390000.0
2009-03-02 03:11:00,62.629,62.656,62.618,62.634,50530000.0
2009-03-02 03:12:00,62.61,62.611,62.577,62.585,77140000.0
2009-03-02 03:13:00,62.572,62.602,62.572,62.602,31270000.0
2009-03-02 03:14:00,62.614,62.621,62.604,62.613,85960000.0
2009-03-02 03:15:00,62.635,62.635,62.587,62.602,83670000.0
2009-03-02 03:16:00,62.596,62.647,62.596,62.638,56780000.0
2009-03-02 03:17:00,62.643,62.658,62.636,62.658,45570000.0
2009-03-02 03:18:00,62.688,62.696,62.646,62.646,110600000.0
2009-03-02 03:19:00,62.646,62.654,62.641,62.654,88980000.0
2009-03-02 03:20:00,62.671,62.677,62.671,62.674,86560000.0
2009-03-02 03:21:00,62.705,62.708,62.678,62.678,54220000.0
2009-03-02 03:22:00,62.657,62.664,62.652,62.659,54080000.0
2009-03-02 03:23:00,62.642,62.642,62.632,62.637,20680000.0
2009-03-02 03:24:00,62.657,62.659,62.611,62.635,73100000.0
2009-03-02 03:25:00,62.632,62.65,62.628,62.632,92080000.0
2009-03-02 03:26:00,62.651,62.693,62.651,62.68,92040000.0
2009-03-02 03:27:00,62.656,62.672,62.651,62.669,73140000.0
2009-03-02 03:28:00,62.661,62.662,62.644,62.644,85720000.0
2009-03-02 03:29:00,62.645,62.646,62.631,62.638,132850000.0
2009-03-02 03:30:00,62.66,62.66,62.637,62.638,93500000.0
2009-03-02 03:31:00,62.637,62.638,62.622,62.622,92610000.0
2009-03-02 03:32:00,62.629,62.636,62.622,62.635,63130000.0
2009-03-02 03:33:00,62.659,62.659,62.639,62.639,73750000.0
2009-03-02 03:34:00,62.623,62.631,62.622,62.626,71830000.0
2009-03-02 03:35:00,62.636,62.639,62.631,62.637,75720000.0
2009-03-02 03:36:00,62.654,62.654,62.642,62.642,84270000.0
2009-03-02 03:39:00,62.667,62.667,62.659,62.661,62120000.0
2009-03-02 03:40:00,62.63,62.63,62.627,62.629,84840000.0
2009-03-02 03:41:00,62.641,62.646,62.632,62.641,103420000.0
2009-03-02 03:42:00,62.692,62.692,62.655,62.688,79790000.0
2009-03-02 03:43:00,62.673,62.682,62.666,62.671,96730000.0
2009-03-02 03:44:00,62.672,62.675,62.663,62.669,78790000.0
2009-03-02 03:45:00,62.694,62.694,62.665,62.67,99700000.0
2009-03-02 03:46:00,62.675,62.676,62.67,62.671,125270000.0
2009-03-02 03:47:00,62.681,62.687,62.68,62.687,85370000.0
2009-03-02 03:48:00,62.72,62.72,62.686,62.706,71490000.0
2009-03-02 03:49:00,62.722,62.73,62.711,62.728,72770000.0
2009-03-02 03:50:00,62.729,62.738,62.72,62.735,113290000.0
2009-03-02 03:51:00,62.759,62.777,62.746,62.771,51120000.0
2009-03-02 03:52:00,62.765,62.772,62.752,62.764,60440000.0
2009-03-02 03:53:00,62.748,62.76,62.746,62.76,63600000.0
2009-03-02 03:54:00,62.799,62.799,62.775,62.789,91220000.0
2009-03-02 03:55:00,62.797,62.804,62.789,62.802,102420000.0
2009-03-02 03:56:00,62.809,62.809,62.807,62.809,48970000.0
2009-03-02 03:57:00,62.844,62.846,62.815,62.82,34240000.0
2009-03-02 03:58:00,62.829,62.835,62.826,62.835,35190000.0
2009-03-02 03:59:00,62.834,62.854,62.833,62.854,75390000.0
2009-03-02 04:00:00,62.857,62.893,62.83,62.882,115790000.0
2009-03-02 04:01:00,62.881,62.917,62.878,62.906,39050000.0
2009-03-02 04:02:00,62.938,62.959,62.922,62.934,43130000.0
2009-03-02 04:03:00,62.896,62.947,62.873,62.938,102560000.0
2009-03-02 04:04:00,62.979,63.037,62.955,63.037,36710000.0
2009-03-02 04:05:00,63.022,63.046,63.0,63.027,19590000.0
2009-03-02 04:06:00,63.01,63.01,62.975,62.991,43280000.0
2009-03-02 04:07:00,62.998,63.02,62.996,63.01,42540000.0
2009-03-02 04:08:00,63.045,63.057,63.027,63.039,60100000.0
2009-03-02 04:09:00,63.052,63.052,62.998,62.998,85100000.0
2009-03-02 04:10:00,63.002,63.002,62.983,63.001,57940000.0
2009-03-02 04:11:00,62.984,62.992,62.974,62.98,50920000.0
2009-03-02 04:12:00,63.005,63.008,62.96,62.984,38590000.0
2009-03-02 04:13:00,62.975,62.976,62.955,62.972,62850000.0
2009-03-02 04:14:00,62.965,62.969,62.956,62.964,33390000.0
2009-03-02 04:15:00,62.994,62.994,62.981,62.989,79750000.0
2009-03-02 04:16:00,62.978,62.986,62.965,62.974,31310000.0
2009-03-02 04:17:00,62.96,62.96,62.944,62.947,14910000.0
2009-03-02 04:18:00,62.957,62.957,62.924,62.924,43160000.0
2009-03-02 04:19:00,62.918,62.919,62.891,62.902,38960000.0
2009-03-02 04:20:00,62.877,62.89,62.86,62.881,44500000.0
2009-03-02 04:21:00,62.874,62.891,62.87,62.891,48180000.0
2009-03-02 04:22:00,62.904,62.946,62.889,62.942,43900000.0
2009-03-02 04:23:00,62.938,62.942,62.931,62.941,148330000.0
2009-03-02 04:24:00,62.933,62.939,62.921,62.929,113240000.0
2009-03-02 04:25:00,62.919,62.93,62.905,62.907,70460000.0
2009-03-02 04:26:00,62.927,62.93,62.926,62.927,85970000.0
2009-03-02 04:27:00,62.929,62.929,62.906,62.909,60060000.0
2009-03-02 04:28:00,62.895,62.912,62.895,62.896,64930000.0
2009-03-02 04:29:00,62.907,62.91,62.894,62.894,43740000.0
2009-03-02 04:30:00,62.905,62.905,62.862,62.876,54670000.0
2009-03-02 04:31:00,62.872,62.885,62.872,62.879,101480000.0
2009-03-02 04:32:00,62.865,62.89,62.865,62.889,57190000.0
2009-03-02 04:33:00,62.892,62.902,62.887,62.897,45910000.0
2009-03-02 04:34:00,62.887,62.891,62.873,62.883,48210000.0
2009-03-02 04:35:00,62.893,62.895,62.882,62.895,16730000.0
2009-03-02 04:36:00,62.909,62.911,62.898,62.901,31260000.0
2009-03-02 04:37:00,62.9,62.912,62.893,62.893,43990000.0
2009-03-02 04:38:00,62.907,62.907,62.877,62.899,32440000.0
2009-03-02 04:39:00,62.878,62.878,62.856,62.869,87580000.0
2009-03-02 04:40:00,62.862,62.88,62.862,62.879,90280000.0
2009-03-02 04:41:00,62.884,62.897,62.872,62.883,95320000.0
2009-03-02 04:42:00,62.876,62.892,62.87,62.87,57460000.0
2009-03-02 04:43:00,62.881,62.887,62.856,62.856,96980000.0
2009-03-02 04:44:00,62.855,62.863,62.844,62.852,106820000.0
2009-03-02 04:45:00,62.867,62.87,62.848,62.866,103880000.0
2009-03-02 04:46:00,62.841,62.864,62.834,62.864,33380000.0
2009-03-02 04:47:00,62.864,62.875,62.862,62.87,100100000.0
2009-03-02 04:49:00,62.851,62.851,62.836,62.838,83030000.0
2009-03-02 04:50:00,62.847,62.85,62.829,62.841,43750000.0
2009-03-02 04:51:00,62.865,62.868,62.846,62.862,76370000.0
2009-03-02 04:52:00,62.846,62.85,62.832,62.848,81800000.0
2009-03-02 04:53:00,62.846,62.851,62.835,62.851,80090000.0
2009-03-02 04:54:00,62.859,62.859,62.831,62.831,87580000.0
2009-03-02 04:55:00,62.829,62.834,62.821,62.834,91270000.0
2009-03-02 04:56:00,62.829,62.831,62.814,62.818,52260000.0
2009-03-02 04:57:00,62.841,62.841,62.815,62.823,78980000.0
2009-03-02 04:58:00,62.821,62.823,62.799,62.8,73860000.0
2009-03-02 04:59:00,62.811,62.811,62.784,62.791,80470000.0
2009-03-02 05:00:00,62.811,62.811,62.779,62.78,90880000.0
2009-03-02 05:01:00,62.777,62.793,62.776,62.776,46860000.0
2009-03-02 05:02:00,62.781,62.793,62.774,62.79,37380000.0
2009-03-02 05:03:00,62.788,62.792,62.783,62.792,52180000.0
2009-03-02 05:04:00,62.792,62.793,62.779,62.791,78050000.0
2009-03-02 05:05:00,62.786,62.809,62.786,62.8,109930000.0
2009-03-02 05:06:00,62.806,62.808,62.783,62.793,105230000.0
2009-03-02 05:07:00,62.791,62.797,62.781,62.791,94590000.0
2009-03-02 05:08:00,62.777,62.791,62.766,62.771,101720000.0
2009-03-02 05:09:00,62.784,62.784,62.74,62.744,100570000.0
2009-03-02 05:10:00,62.75,62.761,62.739,62.748,138410000.0
2009-03-02 05:11:00,62.736,62.737,62.706,62.708,109540000.0
2009-03-02 05:12:00,62.724,62.724,62.705,62.722,57360000.0
2009-03-02 05:13:00,62.719,62.742,62.704,62.727,47390000.0
2009-03-02 05:14:00,62.727,62.732,62.721,62.732,103610000.0
2009-03-02 05:15:00,62.73,62.75,62.719,62.735,101540000.0
2009-03-02 05:16:00,62.727,62.741,62.727,62.728,96280000.0
2009-03-02 05:17:00,62.721,62.755,62.721,62.742,67750000.0
2009-03-02 05:18:00,62.739,62.749,62.735,62.746,98320000.0
2009-03-02 05:19:00,62.741,62.76,62.727,62.733,58790000.0
2009-03-02 05:20:00,62.719,62.731,62.715,62.717,95150000.0
2009-03-02 05:21:00,62.738,62.752,62.724,62.741,80240000.0
2009-03-02 05:22:00,62.709,62.723,62.703,62.723,97560000.0
2009-03-02 05:23:00,62.716,62.733,62.713,62.727,109720000.0
2009-03-02 05:24:00,62.733,62.733,62.719,62.72,80000000.0
2009-03-02 05:25:00,62.724,62.731,62.712,62.731,69970000.0
2009-03-02 05:26:00,62.709,62.724,62.706,62.717,118910000.0
2009-03-02 05:27:00,62.728,62.728,62.689,62.707,59980000.0
2009-03-02 05:28:00,62.703,62.719,62.703,62.716,83530000.0
2009-03-02 05:29:00,62.707,62.75,62.7,62.734,85910000.0
2009-03-02 05:30:00,62.759,62.759,62.715,62.738,74340000.0
2009-03-02 05:31:00,62.713,62.721,62.7,62.709,102230000.0
2009-03-02 05:32:00,62.703,62.717,62.697,62.709,75890000.0
2009-03-02 05:33:00,62.726,62.726,62.694,62.709,71200000.0
2009-03-02 05:34:00,62.676,62.691,62.673,62.691,89890000.0
2009-03-02 05:35:00,62.687,62.693,62.67,62.678,111300000.0
2009-03-02 05:36:00,62.692,62.692,62.644,62.657,67590000.0
2009-03-02 05:37:00,62.648,62.669,62.637,62.646,146800000.0
2009-03-02 05:38:00,62.623,62.651,62.623,62.635,129340000.0
2009-03-02 05:39:00,62.66,62.664,62.632,62.657,121650000.0
2009-03-02 05:40:00,62.656,62.672,62.648,62.664,102570000.0
2009-03-02 05:41:00,62.657,62.68,62.657,62.68,127310000.0
2009-03-02 05:42:00,62.679,62.696,62.657,62.659,66600000.0
2009-03-02 05:43:00,62.653,62.653,62.638,62.652,66770000.0
2009-03-02 05:44:00,62.651,62.653,62.628,62.628,78220000.0
2009-03-02 05:45:00,62.647,62.658,62.638,62.657,95360000.0
2009-03-02 05:46:00,62.654,62.654,62.639,62.639,102870000.0
2009-03-02 05:47:00,62.665,62.731,62.664,62.713,74460000.0
2009-03-02 05:48:00,62.709,62.709,62.676,62.698,103560000.0
2009-03-02 05:49:00,62.696,62.717,62.685,62.717,43060000.0
2009-03-02 05:50:00,62.713,62.738,62.713,62.73,113510000.0
2009-03-02 05:51:00,62.751,62.752,62.726,62.735,94100000.0
2009-03-02 05:52:00,62.735,62.735,62.712,62.715,83750000.0
2009-03-02 05:53:00,62.704,62.729,62.702,62.704,75120000.0
2009-03-02 05:54:00,62.71,62.733,62.695,62.733,115820000.0
2009-03-02 05:55:00,62.731,62.731,62.704,62.71,11320000.0
2009-03-02 05:56:00,62.704,62.722,62.704,62.717,71210000.0
2009-03-02 05:57:00,62.716,62.724,62.695,62.707,98340000.0
2009-03-02 05:58:00,62.704,62.706,62.699,62.706,92050000.0
2009-03-02 05:59:00,62.708,62.722,62.704,62.711,106610000.0
2009-03-02 06:00:00,62.743,62.743,62.71,62.71,73890000.0
2009-03-02 06:01:00,62.718,62.721,62.707,62.715,80160000.0
2009-03-02 06:02:00,62.716,62.766,62.715,62.758,91520000.0
2009-03-02 06:03:00,62.78,62.782,62.757,62.771,110760000.0
2009-03-02 06:04:00,62.768,62.768,62.748,62.752,82400000.0
2009-03-02 06:05:00,62.767,62.77,62.764,62.766,109390000.0
2009-03-02 06:06:00,62.767,62.77,62.748,62.77,63210000.0
2009-03-02 06:07:00,62.765,62.77,62.752,62.77,102350000.0
2009-03-02 06:08:00,62.774,62.774,62.762,62.768,76250000.0
2009-03-02 06:09:00,62.779,62.781,62.768,62.775,118780000.0
2009-03-02 06:10:00,62.755,62.77,62.753,62.754,60180000.0
2009-03-02 06:11:00,62.754,62.759,62.737,62.737,59840000.0
2009-03-02 06:12:00,62.754,62.761,62.738,62.749,91250000.0
2009-03-02 06:13:00,62.762,62.768,62.752,62.76,99560000.0
2009-03-02 06:14:00,62.743,62.762,62.732,62.74,153290000.0
2009-03-02 06:15:00,62.747,62.75,62.728,62.739,102710000.0
2009-03-02 06:16:00,62.734,62.744,62.731,62.742,143770000.0
2009-03-02 06:17:00,62.72,62.729,62.699,62.704,132510000.0
2009-03-02 06:18:00,62.713,62.725,62.702,62.718,82130000.0
2009-03-02 06:19:00,62.721,62.728,62.708,62.709,97810000.0
2009-03-02 06:20:00,62.715,62.722,62.708,62.709,92130000.0
2009-03-02 06:21:00,62.715,62.718,62.709,62.716,78900000.0
2009-03-02 06:22:00,62.708,62.722,62.706,62.713,108230000.0
2009-03-02 06:23:00,62.713,62.737,62.71,62.734,186570000.0
2009-03-02 06:24:00,62.715,62.719,62.7,62.703,143060000.0
2009-03-02 06:25:00,62.71,62.728,62.706,62.72,62230000.0
2009-03-02 06:26:00,62.721,62.724,62.711,62.724,85600000.0
2009-03-02 06:27:00,62.741,62.743,62.727,62.736,65190000.0
2009-03-02 06:28:00,62.716,62.732,62.711,62.711,129530000.0
2009-03-02 06:29:00,62.721,62.722,62.705,62.706,109240000.0
2009-03-02 06:30:00,62.732,62.732,62.714,62.716,114480000.0
2009-03-02 06:31:00,62.711,62.731,62.711,62.724,86920000.0
2009-03-02 06:32:00,62.722,62.742,62.721,62.742,87920000.0
2009-03-02 06:33:00,62.751,62.751,62.728,62.73,142310000.0
2009-03-02 06:34:00,62.722,62.73,62.711,62.717,120330000.0
2009-03-02 06:35:00,62.714,62.732,62.711,62.723,93350000.0
2009-03-02 06:36:00,62.721,62.74,62.715,62.718,54530000.0
2009-03-02 06:37:00,62.719,62.726,62.711,62.722,68630000.0
2009-03-02 06:38:00,62.709,62.718,62.708,62.708,50990000.0
2009-03-02 06:39:00,62.728,62.734,62.713,62.714,97790000.0
2009-03-02 06:40:00,62.721,62.731,62.715,62.716,61800000.0
2009-03-02 06:41:00,62.718,62.736,62.715,62.724,108310000.0
2009-03-02 06:42:00,62.713,62.715,62.701,62.715,80920000.0
2009-03-02 06:43:00,62.697,62.709,62.681,62.686,114410000.0
2009-03-02 06:44:00,62.681,62.696,62.676,62.683,97620000.0
2009-03-02 06:45:00,62.71,62.712,62.7,62.7,132310000.0
2009-03-02 06:46:00,62.676,62.694,62.676,62.682,83840000.0
2009-03-02 06:47:00,62.683,62.69,62.662,62.663,50030000.0
2009-03-02 06:48:00,62.68,62.68,62.664,62.671,41130000.0
2009-03-02 06:49:00,62.668,62.697,62.668,62.692,77420000.0
2009-03-02 06:50:00,62.69,62.698,62.689,62.697,89820000.0
2009-03-02 06:51:00,62.701,62.702,62.682,62.695,103890000.0
2009-03-02 06:52:00,62.698,62.707,62.693,62.703,56430000.0
2009-03-02 06:53:00,62.718,62.718,62.709,62.709,50980000.0
2009-03-02 06:54:00,62.72,62.726,62.683,62.683,76690000.0
2009-03-02 06:55:00,62.685,62.707,62.681,62.681,73960000.0
2009-03-02 06:56:00,62.671,62.681,62.669,62.669,77810000.0
2009-03-02 06:57:00,62.701,62.701,62.675,62.677,55010000.0
2009-03-02 06:58:00,62.693,62.7,62.684,62.696,59940000.0
2009-03-02 06:59:00,62.695,62.702,62.693,62.7,89450000.0
2009-03-02 07:00:00,62.706,62.714,62.687,62.687,115640000.0
2009-03-02 07:01:00,62.693,62.695,62.683,62.685,106380000.0
2009-03-02 07:02:00,62.698,62.7,62.67,62.692,93330000.0
2009-03-02 07:03:00,62.689,62.703,62.687,62.697,110620000.0
2009-03-02 07:04:00,62.671,62.684,62.668,62.67,57430000.0
2009-03-02 07:05:00,62.672,62.672,62.654,62.657,94310000.0
2009-03-02 07:06:00,62.669,62.672,62.643,62.65,116570000.0
2009-03-02 07:07:00,62.648,62.662,62.648,62.65,56190000.0
2009-03-02 07:08:00,62.672,62.677,62.657,62.666,104840000.0
2009-03-02 07:09:00,62.67,62.671,62.624,62.657,92130000.0
2009-03-02 07:10:00,62.622,62.629,62.599,62.607,84000000.0
2009-03-02 07:11:00,62.614,62.634,62.609,62.633,105600000.0
2009-03-02 07:12:00,62.65,62.654,62.635,62.642,113470000.0
2009-03-02 07:13:00,62.613,62.627,62.597,62.608,89700000.0
2009-03-02 07:14:00,62.614,62.639,62.595,62.639,100130000.0
2009-03-02 07:15:00,62.646,62.648,62.613,62.64,101100000.0
2009-03-02 07:16:00,62.628,62.638,62.621,62.623,51720000.0
2009-03-02 07:17:00,62.613,62.619,62.606,62.615,26390000.0
2009-03-02 07:18:00,62.604,62.608,62.587,62.589,77170000.0
2009-03-02 07:19:00,62.58,62.589,62.578,62.581,108360000.0
2009-03-02 07:20:00,62.564,62.576,62.557,62.568,96270000.0
2009-03-02 07:21:00,62.588,62.607,62.57,62.607,127810000.0
2009-03-02 07:22:00,62.602,62.605,62.588,62.598,113100000.0
2009-03-02 07:23:00,62.593,62.598,62.584,62.594,74130000.0
2009-03-02 07:24:00,62.609,62.623,62.591,62.591,106650000.0
2009-03-02 07:25:00,62.588,62.593,62.576,62.587,15890000.0
2009-03-02 07:26:00,62.596,62.603,62.593,62.593,90630000.0
2009-03-02 07:27:00,62.608,62.608,62.585,62.593,112960000.0
2009-03-02 07:28:00,62.599,62.612,62.595,62.607,73170000.0
2009-03-02 07:29:00,62.598,62.612,62.593,62.6,42610000.0
2009-03-02 07:30:00,62.619,62.664,62.605,62.661,76750000.0
2009-03-02 07:31:00,62.662,62.663,62.645,62.648,88270000.0
2009-03-02 07:32:00,62.631,62.638,62.63,62.634,81030000.0
2009-03-02 07:33:00,62.654,62.654,62.642,62.643,69480000.0
2009-03-02 07:34:00,62.621,62.627,62.621,62.625,70640000.0
2009-03-02 07:35:00,62.63,62.645,62.63,62.645,90210000.0
2009-03-02 07:36:00,62.635,62.638,62.621,62.636,68680000.0
2009-03-02 07:37:00,62.643,62.663,62.643,62.661,55720000.0
2009-03-02 07:38:00,62.652,62.672,62.652,62.664,59960000.0
2009-03-02 07:39:00,62.681,62.684,62.665,62.676,76140000.0
2009-03-02 07:40:00,62.692,62.706,62.686,62.703,78480000.0
2009-03-02 07:41:00,62.693,62.697,62.682,62.697,101910000.0
2009-03-02 07:42:00,62.694,62.695,62.689,62.69,90110000.0
2009-03-02 07:43:00,62.683,62.684,62.673,62.676,125770000.0
2009-03-02 07:44:00,62.688,62.695,62.681,62.689,53120000.0
2009-03-02 07:45:00,62.711,62.72,62.696,62.705,69660000.0
2009-03-02 07:46:00,62.709,62.712,62.702,62.706,57630000.0
2009-03-02 07:47:00,62.71,62.715,62.701,62.701,69490000.0
2009-03-02 07:48:00,62.702,62.709,62.688,62.694,84960000.0
2009-03-02 07:49:00,62.689,62.689,62.677,62.689,84520000.0
2009-03-02 07:50:00,62.678,62.692,62.666,62.683,101220000.0
2009-03-02 07:51:00,62.676,62.686,62.672,62.678,52260000.0
2009-03-02 07:52:00,62.679,62.688,62.67,62.68,119930000.0
2009-03-02 07:53:00,62.677,62.694,62.672,62.694,120770000.0
2009-03-02 07:54:00,62.684,62.684,62.662,62.681,151490000.0
2009-03-02 07:55:00,62.681,62.692,62.673,62.685,131180000.0
2009-03-02 07:56:00,62.685,62.705,62.684,62.698,109680000.0
2009-03-02 07:57:00,62.703,62.703,62.684,62.686,73890000.0
2009-03-02 07:58:00,62.7,62.7,62.68,62.683,70200000.0
2009-03-02 07:59:00,62.688,62.706,62.683,62.691,114790000.0
2009-03-02 08:00:00,62.714,62.714,62.693,62.694,68880000.0
2009-03-02 08:01:00,62.692,62.692,62.655,62.676,54720000.0
2009-03-02 08:02:00,62.659,62.706,62.656,62.697,34660000.0
2009-03-02 08:03:00,62.696,62.713,62.696,62.71,29560000.0
2009-03-02 08:04:00,62.713,62.723,62.701,62.719,58090000.0
2009-03-02 08:05:00,62.713,62.724,62.712,62.724,22670000.0
2009-03-02 08:06:00,62.739,62.739,62.723,62.727,38100000.0
2009-03-02 08:07:00,62.729,62.733,62.724,62.727,71210000.0
2009-03-02 08:08:00,62.727,62.735,62.721,62.732,98700000.0
2009-03-02 08:09:00,62.749,62.749,62.724,62.728,117680000.0
2009-03-02 08:10:00,62.727,62.727,62.71,62.723,126730000.0
2009-03-02 08:11:00,62.711,62.715,62.711,62.712,61640000.0
2009-03-02 08:12:00,62.726,62.726,62.719,62.721,136450000.0
2009-03-02 08:13:00,62.725,62.726,62.719,62.722,104910000.0
2009-03-02 08:14:00,62.722,62.74,62.717,62.74,61260000.0
2009-03-02 08:15:00,62.73,62.75,62.727,62.732,71430000.0
2009-03-02 08:16:00,62.744,62.751,62.736,62.737,13570000.0
2009-03-02 08:17:00,62.727,62.733,62.715,62.727,46590000.0
2009-03-02 08:18:00,62.737,62.738,62.695,62.738,35950000.0
2009-03-02 08:19:00,62.756,62.761,62.743,62.753,85580000.0
2009-03-02 08:20:00,62.754,62.782,62.75,62.766,128240000.0
2009-03-02 08:21:00,62.781,62.8,62.777,62.798,55330000.0
2009-03-02 08:22:00,62.786,62.794,62.783,62.794,47320000.0
2009-03-02 08:23:00,62.781,62.794,62.777,62.788,28440000.0
2009-03-02 08:24:00,62.789,62.789,62.755,62.771,65230000.0
2009-03-02 08:25:00,62.752,62.773,62.747,62.764,78010000.0
2009-03-02 08:26:00,62.763,62.792,62.763,62.792,152380000.0
2009-03-02 08:27:00,62.791,62.791,62.711,62.739,99960000.0
2009-03-02 08:28:00,62.756,62.758,62.732,62.745,95910000.0
2009-03-02 08:29:00,62.743,62.75,62.732,62.748,54520000.0
2009-03-02 08:30:00,62.759,62.759,62.715,62.726,39350000.0
2009-03-02 08:31:00,62.707,62.716,62.705,62.705,65900000.0
2009-03-02 08:32:00,62.673,62.69,62.664,62.687,66380000.0
2009-03-02 08:33:00,62.706,62.706,62.673,62.697,36210000.0
2009-03-02 08:34:00,62.706,62.706,62.693,62.702,76310000.0
2009-03-02 08:35:00,62.698,62.702,62.694,62.698,74330000.0
2009-03-02 08:36:00,62.718,62.718,62.684,62.71,47270000.0
2009-03-02 08:37:00,62.693,62.695,62.676,62.681,84090000.0
2009-03-02 08:38:00,62.689,62.692,62.678,62.68,34830000.0
2009-03-02 08:39:00,62.694,62.694,62.674,62.678,82030000.0
2009-03-02 08:40:00,62.693,62.693,62.682,62.688,90900000.0
2009-03-02 08:41:00,62.697,62.697,62.682,62.685,63380000.0
2009-03-02 08:42:00,62.689,62.691,62.663,62.663,52520000.0
2009-03-02 08:43:00,62.667,62.682,62.663,62.667,113510000.0
2009-03-02 08:44:00,62.685,62.691,62.673,62.691,94500000.0
2009-03-02 08:45:00,62.712,62.712,62.694,62.709,86840000.0
2009-03-02 08:46:00,62.724,62.724,62.705,62.708,61520000.0
2009-03-02 08:47:00,62.703,62.715,62.703,62.715,63060000.0
2009-03-02 08:48:00,62.722,62.739,62.717,62.729,28290000.0
2009-03-02 08:49:00,62.731,62.745,62.706,62.728,83380000.0
2009-03-02 08:50:00,62.717,62.722,62.707,62.721,93460000.0
2009-03-02 08:51:00,62.721,62.724,62.688,62.721,96090000.0
2009-03-02 08:52:00,62.705,62.724,62.705,62.724,71920000.0
2009-03-02 08:53:00,62.724,62.749,62.707,62.749,88980000.0
2009-03-02 08:54:00,62.758,62.825,62.758,62.825,129000000.0
2009-03-02 08:55:00,62.823,62.824,62.803,62.803,102410000.0
2009-03-02 08:56:00,62.813,62.813,62.774,62.786,104470000.0
2009-03-02 08:57:00,62.803,62.804,62.784,62.798,70120000.0
2009-03-02 08:58:00,62.801,62.801,62.772,62.788,81920000.0
2009-03-02 08:59:00,62.773,62.785,62.772,62.779,79970000.0
2009-03-02 09:00:00,62.805,62.805,62.777,62.783,74720000.0
2009-03-02 09:01:00,62.779,62.792,62.776,62.78,86230000.0
2009-03-02 09:02:00,62.791,62.803,62.789,62.797,70540000.0
2009-03-02 09:03:00,62.806,62.808,62.8,62.801,94940000.0
2009-03-02 09:04:00,62.802,62.804,62.785,62.793,69040000.0
2009-03-02 09:05:00,62.786,62.804,62.784,62.794,89290000.0
2009-03-02 09:06:00,62.823,62.838,62.796,62.838,91430000.0
2009-03-02 09:07:00,62.856,62.871,62.852,62.859,74300000.0
2009-03-02 09:08:00,62.86,62.871,62.854,62.863,96970000.0
2009-03-02 09:09:00,62.869,62.87,62.846,62.864,84330000.0
2009-03-02 09:10:00,62.865,62.87,62.853,62.853,99470000.0
2009-03-02 09:11:00,62.863,62.863,62.842,62.85,131040000.0
2009-03-02 09:12:00,62.854,62.854,62.827,62.827,81750000.0
2009-03-02 09:13:00,62.806,62.828,62.781,62.791,80160000.0
2009-03-02 09:14:00,62.781,62.789,62.773,62.776,64640000.0
2009-03-02 09:15:00,62.791,62.801,62.766,62.801,126100000.0
2009-03-02 09:16:00,62.771,62.774,62.743,62.745,53090000.0
2009-03-02 09:17:00,62.72,62.741,62.72,62.735,62340000.0
2009-03-02 09:18:00,62.75,62.75,62.717,62.72,72340000.0
2009-03-02 09:19:00,62.713,62.733,62.713,62.727,95250000.0
2009-03-02 09:20:00,62.721,62.722,62.696,62.712,93570000.0
2009-03-02 09:21:00,62.729,62.729,62.709,62.726,46490000.0
2009-03-02 09:22:00,62.727,62.763,62.727,62.743,38700000.0
2009-03-02 09:23:00,62.727,62.734,62.711,62.728,33110000.0
2009-03-02 09:24:00,62.754,62.76,62.726,62.757,86110000.0
2009-03-02 09:25:00,62.771,62.775,62.719,62.734,121390000.0
2009-03-02 09:26:00,62.733,62.743,62.717,62.729,37950000.0
2009-03-02 09:27:00,62.743,62.746,62.722,62.733,43910000.0
2009-03-02 09:28:00,62.728,62.728,62.71,62.711,105260000.0
2009-03-02 09:29:00,62.709,62.715,62.675,62.696,35770000.0
2009-03-02 09:30:00,62.685,62.701,62.67,62.689,16380000.0
2009-03-02 09:31:00,62.692,62.707,62.682,62.689,43170000.0
2009-03-02 09:32:00,62.69,62.712,62.683,62.705,46680000.0
2009-03-02 09:33:00,62.723,62.729,62.704,62.712,60210000.0
2009-03-02 09:34:00,62.718,62.728,62.708,62.727,88590000.0
2009-03-02 09:35:00,62.739,62.751,62.725,62.739,59210000.0
2009-03-02 09:36:00,62.768,62.784,62.752,62.771,54260000.0
2009-03-02 09:37:00,62.795,62.797,62.778,62.792,39290000.0
2009-03-02 09:38:00,62.762,62.771,62.748,62.761,58850000.0
2009-03-02 09:39:00,62.743,62.769,62.736,62.746,39240000.0
2009-03-02 09:40:00,62.74,62.749,62.718,62.749,86190000.0
2009-03-02 09:41:00,62.75,62.754,62.743,62.749,26790000.0
2009-03-02 09:42:00,62.755,62.77,62.748,62.77,11490000.0
2009-03-02 09:43:00,62.783,62.787,62.78,62.787,42620000.0
2009-03-02 09:44:00,62.78,62.783,62.769,62.783,36900000.0
2009-03-02 09:45:00,62.771,62.773,62.752,62.752,41830000.0
2009-03-02 09:46:00,62.76,62.76,62.744,62.744,44830000.0
2009-03-02 09:47:00,62.753,62.765,62.744,62.747,48890000.0
2009-03-02 09:48:00,62.744,62.751,62.73,62.732,148260000.0
2009-03-02 09:49:00,62.725,62.772,62.725,62.737,106430000.0
2009-03-02 09:50:00,62.741,62.743,62.696,62.711,78400000.0
2009-03-02 09:51:00,62.706,62.706,62.671,62.684,79800000.0
2009-03-02 09:52:00,62.683,62.705,62.681,62.692,59510000.0
2009-03-02 09:53:00,62.686,62.699,62.669,62.682,59800000.0
2009-03-02 09:54:00,62.671,62.68,62.625,62.627,45980000.0
2009-03-02 09:55:00,62.602,62.611,62.591,62.604,55240000.0
2009-03-02 09:56:00,62.604,62.62,62.598,62.611,104120000.0
2009-03-02 09:57:00,62.616,62.616,62.557,62.568,58540000.0
2009-03-02 09:58:00,62.556,62.579,62.556,62.567,51420000.0
2009-03-02 09:59:00,62.584,62.599,62.576,62.588,56970000.0
2009-03-02 10:00:00,62.618,62.618,62.595,62.615,19050000.0
2009-03-02 10:01:00,62.612,62.612,62.594,62.605,29860000.0
2009-03-02 10:02:00,62.633,62.654,62.63,62.652,42350000.0
2009-03-02 10:03:00,62.666,62.669,62.647,62.649,37940000.0
2009-03-02 10:04:00,62.641,62.681,62.641,62.665,78770000.0
2009-03-02 10:05:00,62.672,62.682,62.661,62.665,94550000.0
2009-03-02 10:06:00,62.688,62.688,62.66,62.661,97800000.0
2009-03-02 10:07:00,62.679,62.737,62.665,62.737,64240000.0
2009-03-02 10:08:00,62.729,62.729,62.695,62.71,105300000.0
2009-03-02 10:09:00,62.733,62.733,62.707,62.723,115760000.0
2009-03-02 10:10:00,62.716,62.731,62.704,62.719,102510000.0
2009-03-02 10:11:00,62.733,62.743,62.728,62.731,31670000.0
2009-03-02 10:12:00,62.775,62.776,62.732,62.732,91010000.0
2009-03-02 10:13:00,62.716,62.725,62.695,62.7,63820000.0
2009-03-02 10:14:00,62.707,62.715,62.701,62.712,75410000.0
2009-03-02 10:15:00,62.722,62.722,62.676,62.676,37940000.0
2009-03-02 10:16:00,62.688,62.694,62.674,62.683,62350000.0
2009-03-02 10:17:00,62.689,62.69,62.671,62.687,81380000.0
2009-03-02 10:18:00,62.713,62.713,62.683,62.697,71450000.0
2009-03-02 10:19:00,62.678,62.678,62.654,62.667,79930000.0
2009-03-02 10:20:00,62.67,62.681,62.663,62.672,89840000.0
2009-03-02 10:21:00,62.69,62.695,62.656,62.66,58960000.0
2009-03-02 10:22:00,62.653,62.663,62.644,62.656,74160000.0
2009-03-02 10:23:00,62.651,62.657,62.647,62.647,73790000.0
2009-03-02 10:24:00,62.668,62.669,62.635,62.647,75130000.0
2009-03-02 10:25:00,62.663,62.671,62.645,62.654,85710000.0
2009-03-02 10:26:00,62.671,62.681,62.657,62.68,50680000.0
2009-03-02 10:27:00,62.722,62.745,62.689,62.738,38620000.0
2009-03-02 10:28:00,62.753,62.761,62.733,62.733,50820000.0
2009-03-02 10:29:00,62.731,62.731,62.719,62.726,76740000.0
2009-03-02 10:30:00,62.736,62.736,62.695,62.695,112510000.0
2009-03-02 10:31:00,62.703,62.708,62.688,62.699,102440000.0
2009-03-02 10:32:00,62.706,62.743,62.706,62.72,96520000.0
2009-03-02 10:33:00,62.736,62.736,62.691,62.691,96090000.0
2009-03-02 10:34:00,62.685,62.685,62.67,62.671,96950000.0
2009-03-02 10:35:00,62.684,62.703,62.684,62.703,130260000.0
2009-03-02 10:36:00,62.706,62.706,62.675,62.675,113610000.0
2009-03-02 10:37:00,62.675,62.678,62.642,62.66,52500000.0
2009-03-02 10:38:00,62.663,62.663,62.644,62.644,53370000.0
2009-03-02 10:39:00,62.65,62.65,62.632,62.641,109180000.0
2009-03-02 10:40:00,62.64,62.644,62.627,62.64,105240000.0
2009-03-02 10:41:00,62.649,62.671,62.647,62.668,95340000.0
2009-03-02 10:42:00,62.673,62.674,62.642,62.646,63960000.0
2009-03-02 10:43:00,62.654,62.662,62.644,62.662,96280000.0
2009-03-02 10:44:00,62.649,62.654,62.617,62.617,56690000.0
2009-03-02 10:45:00,62.639,62.642,62.63,62.642,87460000.0
2009-03-02 10:46:00,62.634,62.635,62.622,62.631,81910000.0
2009-03-02 10:47:00,62.637,62.65,62.624,62.626,98840000.0
2009-03-02 10:48:00,62.636,62.643,62.616,62.639,123700000.0
2009-03-02 10:49:00,62.63,62.688,62.63,62.679,83310000.0
2009-03-02 10:50:00,62.665,62.667,62.642,62.642,63370000.0
2009-03-02 10:51:00,62.663,62.666,62.647,62.665,112590000.0
2009-03-02 10:52:00,62.662,62.673,62.645,62.673,57720000.0
2009-03-02 10:53:00,62.651,62.663,62.644,62.644,92900000.0
2009-03-02 10:54:00,62.663,62.663,62.633,62.642,91500000.0
2009-03-02 10:55:00,62.659,62.66,62.644,62.648,69600000.0
2009-03-02 10:56:00,62.649,62.67,62.646,62.653,96470000.0
2009-03-02 10:57:00,62.675,62.681,62.664,62.671,83510000.0
2009-03-02 10:58:00,62.682,62.684,62.663,62.664,74010000.0
2009-03-02 10:59:00,62.67,62.7,62.661,62.692,89070000.0
2009-03-02 11:00:00,62.702,62.704,62.684,62.7,125810000.0
2009-03-02 11:01:00,62.694,62.697,62.674,62.676,79960000.0
2009-03-02 11:02:00,62.673,62.691,62.658,62.664,146440000.0
2009-03-02 11:03:00,62.674,62.675,62.644,62.649,129160000.0
2009-03-02 11:04:00,62.664,62.667,62.641,62.665,108090000.0
2009-03-02 11:05:00,62.661,62.673,62.652,62.662,97750000.0
2009-03-02 11:06:00,62.693,62.693,62.667,62.677,110300000.0
2009-03-02 11:07:00,62.663,62.684,62.662,62.684,65510000.0
2009-03-02 11:08:00,62.67,62.688,62.665,62.665,59070000.0
2009-03-02 11:09:00,62.685,62.685,62.642,62.642,87710000.0
2009-03-02 11:10:00,62.641,62.66,62.638,62.66,103720000.0
2009-03-02 11:11:00,62.657,62.657,62.589,62.601,109160000.0
2009-03-02 11:12:00,62.647,62.647,62.607,62.615,73110000.0
2009-03-02 11:13:00,62.612,62.619,62.596,62.597,102270000.0
2009-03-02 11:14:00,62.581,62.584,62.554,62.562,52780000.0
2009-03-02 11:15:00,62.579,62.59,62.565,62.579,113710000.0
2009-03-02 11:16:00,62.592,62.613,62.592,62.613,90580000.0
2009-03-02 11:17:00,62.6,62.606,62.573,62.573,76000000.0
2009-03-02 11:18:00,62.576,62.576,62.533,62.543,80510000.0
2009-03-02 11:19:00,62.529,62.539,62.52,62.521,107260000.0
2009-03-02 11:20:00,62.524,62.53,62.511,62.511,13910000.0
2009-03-02 11:21:00,62.528,62.528,62.498,62.504,69520000.0
2009-03-02 11:22:00,62.509,62.518,62.415,62.416,96330000.0
2009-03-02 11:23:00,62.411,62.412,62.377,62.377,96270000.0
2009-03-02 11:24:00,62.398,62.405,62.359,62.359,111510000.0
2009-03-02 11:25:00,62.35,62.395,62.35,62.395,75760000.0
2009-03-02 11:26:00,62.409,62.423,62.394,62.394,81120000.0
2009-03-02 11:27:00,62.409,62.412,62.394,62.407,88080000.0
2009-03-02 11:28:00,62.415,62.438,62.399,62.408,98820000.0
2009-03-02 11:29:00,62.421,62.472,62.407,62.472,93990000.0
2009-03-02 11:30:00,62.471,62.498,62.464,62.478,112810000.0
2009-03-02 11:31:00,62.498,62.562,62.497,62.545,57970000.0
2009-03-02 11:32:00,62.548,62.571,62.547,62.57,109970000.0
2009-03-02 11:33:00,62.582,62.589,62.568,62.58,79720000.0
2009-03-02 11:34:00,62.579,62.581,62.567,62.575,117930000.0
2009-03-02 11:35:00,62.571,62.594,62.571,62.583,59960000.0
2009-03-02 11:36:00,62.59,62.59,62.567,62.567,61950000.0
2009-03-02 11:37:00,62.573,62.58,62.536,62.575,89700000.0
2009-03-02 11:38:00,62.573,62.588,62.567,62.567,100780000.0
2009-03-02 11:39:00,62.579,62.589,62.568,62.575,151390000.0
2009-03-02 11:40:00,62.547,62.556,62.523,62.55,103520000.0
2009-03-02 11:41:00,62.538,62.554,62.534,62.543,141300000.0
2009-03-02 11:42:00,62.541,62.541,62.515,62.522,138960000.0
2009-03-02 11:43:00,62.528,62.543,62.514,62.524,75500000.0
2009-03-02 11:44:00,62.516,62.518,62.487,62.506,96330000.0
2009-03-02 11:45:00,62.514,62.514,62.467,62.475,95000000.0
2009-03-02 11:46:00,62.476,62.499,62.476,62.498,87290000.0
2009-03-02 11:47:00,62.517,62.543,62.517,62.542,107230000.0
2009-03-02 11:48:00,62.557,62.563,62.541,62.542,187220000.0
2009-03-02 11:49:00,62.529,62.529,62.503,62.51,149560000.0
2009-03-02 11:50:00,62.51,62.51,62.494,62.496,61770000.0
2009-03-02 11:51:00,62.517,62.532,62.468,62.493,81650000.0
2009-03-02 11:52:00,62.475,62.485,62.473,62.477,66870000.0
2009-03-02 11:53:00,62.501,62.521,62.498,62.52,125260000.0
2009-03-02 11:54:00,62.517,62.517,62.476,62.484,111420000.0
2009-03-02 11:55:00,62.494,62.517,62.486,62.515,123350000.0
2009-03-02 11:56:00,62.509,62.519,62.506,62.514,87700000.0
2009-03-02 11:57:00,62.544,62.566,62.535,62.564,84020000.0
2009-03-02 11:58:00,62.566,62.566,62.528,62.537,147680000.0
2009-03-02 11:59:00,62.537,62.556,62.535,62.537,128050000.0
2009-03-02 12:00:00,62.564,62.575,62.529,62.575,81320000.0
2009-03-02 12:01:00,62.557,62.562,62.528,62.542,56480000.0
2009-03-02 12:02:00,62.528,62.559,62.522,62.559,72140000.0
2009-03-02 12:03:00,62.559,62.559,62.527,62.527,55820000.0
2009-03-02 12:04:00,62.523,62.534,62.502,62.527,89990000.0
2009-03-02 12:05:00,62.536,62.552,62.525,62.538,61150000.0
2009-03-02 12:06:00,62.545,62.545,62.502,62.506,92420000.0
2009-03-02 12:07:00,62.494,62.52,62.481,62.52,85470000.0
2009-03-02 12:08:00,62.508,62.513,62.494,62.508,118240000.0
2009-03-02 12:09:00,62.515,62.515,62.468,62.468,98260000.0
2009-03-02 12:10:00,62.482,62.482,62.428,62.441,127960000.0
2009-03-02 12:11:00,62.452,62.452,62.441,62.443,83480000.0
2009-03-02 12:12:00,62.459,62.478,62.435,62.47,47790000.0
2009-03-02 12:13:00,62.495,62.509,62.479,62.499,45670000.0
2009-03-02 12:14:00,62.518,62.518,62.452,62.454,69220000.0
2009-03-02 12:15:00,62.488,62.488,62.46,62.463,89110000.0
2009-03-02 12:16:00,62.471,62.483,62.433,62.47,105110000.0
2009-03-02 12:17:00,62.474,62.498,62.473,62.48,54120000.0
2009-03-02 12:18:00,62.515,62.522,62.495,62.513,49500000.0
2009-03-02 12:19:00,62.507,62.514,62.492,62.494,80870000.0
2009-03-02 12:20:00,62.504,62.51,62.488,62.488,91800000.0
2009-03-02 12:21:00,62.504,62.504,62.479,62.5,82920000.0
2009-03-02 12:22:00,62.48,62.48,62.463,62.473,60640000.0
2009-03-02 12:23:00,62.488,62.49,62.47,62.481,62420000.0
2009-03-02 12:24:00,62.485,62.486,62.458,62.469,84420000.0
2009-03-02 12:25:00,62.482,62.5,62.462,62.5,106420000.0
2009-03-02 12:26:00,62.485,62.508,62.471,62.499,107900000.0
2009-03-02 12:27:00,62.487,62.505,62.467,62.477,96020000.0
2009-03-02 12:28:00,62.46,62.484,62.46,62.478,109420000.0
2009-03-02 12:29:00,62.475,62.479,62.46,62.471,64540000.0
2009-03-02 12:30:00,62.496,62.496,62.458,62.462,88240000.0
2009-03-02 12:31:00,62.472,62.488,62.448,62.467,115640000.0
2009-03-02 12:32:00,62.471,62.483,62.471,62.48,52630000.0
2009-03-02 12:33:00,62.498,62.504,62.474,62.479,101510000.0
2009-03-02 12:34:00,62.473,62.485,62.466,62.477,100420000.0
2009-03-02 12:35:00,62.488,62.495,62.478,62.486,93000000.0
2009-03-02 12:36:00,62.505,62.515,62.492,62.501,110850000.0
2009-03-02 12:37:00,62.486,62.505,62.484,62.489,109850000.0
2009-03-02 12:38:00,62.497,62.509,62.481,62.504,88080000.0
2009-03-02 12:39:00,62.515,62.515,62.501,62.502,98920000.0
2009-03-02 12:40:00,62.509,62.516,62.508,62.511,99980000.0
2009-03-02 12:41:00,62.515,62.529,62.515,62.529,43380000.0
2009-03-02 12:42:00,62.528,62.528,62.503,62.506,26940000.0
2009-03-02 12:43:00,62.483,62.496,62.458,62.458,72380000.0
2009-03-02 12:44:00,62.463,62.474,62.449,62.47,122920000.0
2009-03-02 12:45:00,62.47,62.47,62.436,62.436,98140000.0
2009-03-02 12:46:00,62.424,62.434,62.403,62.415,139510000.0
2009-03-02 12:47:00,62.413,62.428,62.411,62.416,114590000.0
2009-03-02 12:48:00,62.44,62.447,62.403,62.411,68380000.0
2009-03-02 12:49:00,62.388,62.401,62.388,62.396,101780000.0
2009-03-02 12:50:00,62.393,62.403,62.366,62.388,18630000.0
2009-03-02 12:51:00,62.407,62.425,62.347,62.397,20180000.0
2009-03-02 12:52:00,62.419,62.427,62.417,62.419,8640000.0
2009-03-02 12:53:00,62.407,62.413,62.399,62.413,13140000.0
2009-03-02 12:54:00,62.424,62.424,62.394,62.394,6750000.0
2009-03-02 12:55:00,62.383,62.409,62.383,62.387,18610000.0
2009-03-02 12:56:00,62.405,62.411,62.388,62.389,24500000.0
2009-03-02 12:57:00,62.418,62.421,62.396,62.408,17100000.0
2009-03-02 12:58:00,62.398,62.401,62.391,62.395,10150000.0
2009-03-02 12:59:00,62.403,62.404,62.395,62.404,10560000.0
2009-03-02 13:00:00,62.438,62.442,62.429,62.431,18260000.0
2009-03-02 13:01:00,62.424,62.425,62.399,62.409,11080000.0
2009-03-02 13:02:00,62.39,62.43,62.385,62.413,13190000.0
2009-03-02 13:03:00,62.424,62.424,62.372,62.413,15630000.0
2009-03-02 13:04:00,62.401,62.406,62.387,62.406,15600000.0
2009-03-02 13:05:00,62.401,62.435,62.401,62.401,13140000.0
2009-03-02 13:06:00,62.417,62.417,62.402,62.413,16570000.0
2009-03-02 13:07:00,62.401,62.411,62.387,62.401,18900000.0
2009-03-02 13:08:00,62.405,62.423,62.405,62.421,13940000.0
2009-03-02 13:09:00,62.415,62.424,62.401,62.413,13510000.0
2009-03-02 13:10:00,62.394,62.404,62.393,62.393,12020000.0
2009-03-02 13:11:00,62.401,62.407,62.395,62.4,13890000.0
2009-03-02 13:12:00,62.393,62.4,62.385,62.398,10180000.0
2009-03-02 13:13:00,62.389,62.389,62.376,62.386,10790000.0
2009-03-02 13:14:00,62.4,62.42,62.397,62.419,21260000.0
2009-03-02 13:15:00,62.434,62.434,62.414,62.427,10230000.0
2009-03-02 13:16:00,62.429,62.429,62.407,62.427,19420000.0
2009-03-02 13:17:00,62.421,62.435,62.421,62.435,3190000.0
2009-03-02 13:18:00,62.468,62.468,62.44,62.464,11310000.0
2009-03-02 13:19:00,62.45,62.459,62.448,62.454,11690000.0
2009-03-02 13:20:00,62.474,62.519,62.461,62.489,14390000.0
2009-03-02 13:21:00,62.449,62.475,62.449,62.468,10700000.0
2009-03-02 13:22:00,62.451,62.461,62.448,62.451,13530000.0
2009-03-02 13:23:00,62.448,62.467,62.448,62.465,10890000.0
2009-03-02 13:24:00,62.475,62.478,62.468,62.478,14120000.0
2009-03-02 13:25:00,62.463,62.473,62.463,62.47,6950000.0
2009-03-02 13:26:00,62.466,62.469,62.455,62.458,12810000.0
2009-03-02 13:27:00,62.473,62.48,62.463,62.479,12210000.0
2009-03-02 13:28:00,62.484,62.484,62.479,62.481,8310000.0
2009-03-02 13:30:00,62.497,62.497,62.489,62.489,71480000.0
2009-03-02 13:31:00,62.497,62.514,62.497,62.507,90460000.0
2009-03-02 13:32:00,62.499,62.511,62.489,62.501,105090000.0
2009-03-02 13:33:00,62.521,62.522,62.499,62.501,72430000.0
2009-03-02 13:34:00,62.495,62.495,62.469,62.478,40280000.0
2009-03-02 13:35:00,62.472,62.484,62.472,62.484,78270000.0
2009-03-02 13:36:00,62.518,62.521,62.468,62.477,84980000.0
2009-03-02 13:37:00,62.471,62.476,62.45,62.46,75680000.0
2009-03-02 13:38:00,62.452,62.453,62.432,62.435,61280000.0
2009-03-02 13:39:00,62.455,62.456,62.442,62.453,65510000.0
2009-03-02 13:40:00,62.438,62.448,62.411,62.416,91620000.0
2009-03-02 13:41:00,62.408,62.464,62.408,62.456,59410000.0
2009-03-02 13:42:00,62.476,62.476,62.44,62.454,52100000.0
2009-03-02 13:43:00,62.452,62.456,62.426,62.426,56990000.0
2009-03-02 13:44:00,62.431,62.442,62.424,62.43,79660000.0
2009-03-02 13:45:00,62.448,62.448,62.42,62.431,78620000.0
2009-03-02 13:46:00,62.42,62.436,62.407,62.423,106570000.0
2009-03-02 13:47:00,62.426,62.435,62.421,62.426,88110000.0
2009-03-02 13:48:00,62.443,62.447,62.428,62.44,113040000.0
2009-03-02 13:49:00,62.428,62.441,62.424,62.441,48940000.0
2009-03-02 13:50:00,62.445,62.486,62.445,62.475,57630000.0
2009-03-02 13:51:00,62.494,62.51,62.462,62.462,54650000.0
2009-03-02 13:52:00,62.471,62.479,62.447,62.479,71090000.0
2009-03-02 13:53:00,62.483,62.483,62.461,62.471,73730000.0
2009-03-02 13:54:00,62.472,62.473,62.456,62.463,72430000.0
2009-03-02 13:55:00,62.459,62.465,62.451,62.462,90100000.0
2009-03-02 13:56:00,62.45,62.463,62.444,62.456,60500000.0
2009-03-02 13:57:00,62.485,62.491,62.464,62.481,115570000.0
2009-03-02 13:58:00,62.49,62.494,62.468,62.491,113370000.0
2009-03-02 13:59:00,62.461,62.464,62.435,62.453,141660000.0
2009-03-02 14:00:00,62.464,62.486,62.436,62.486,119230000.0
2009-03-02 14:01:00,62.468,62.471,62.444,62.452,96700000.0
2009-03-02 14:02:00,62.458,62.459,62.455,62.455,77240000.0
2009-03-02 14:03:00,62.469,62.469,62.427,62.434,54240000.0
2009-03-02 14:04:00,62.439,62.45,62.427,62.44,104860000.0
2009-03-02 14:05:00,62.456,62.465,62.443,62.465,68160000.0
2009-03-02 14:06:00,62.471,62.471,62.451,62.468,53670000.0
2009-03-02 14:07:00,62.466,62.507,62.466,62.497,33340000.0
2009-03-02 14:08:00,62.483,62.484,62.465,62.484,27510000.0
2009-03-02 14:09:00,62.497,62.497,62.452,62.472,55160000.0
2009-03-02 14:10:00,62.486,62.496,62.473,62.493,26530000.0
2009-03-02 14:11:00,62.496,62.5,62.472,62.488,41970000.0
2009-03-02 14:12:00,62.492,62.498,62.477,62.484,61740000.0
2009-03-02 14:13:00,62.462,62.473,62.461,62.473,92590000.0
2009-03-02 14:14:00,62.474,62.492,62.474,62.492,107310000.0
2009-03-02 14:15:00,62.499,62.499,62.475,62.499,112730000.0
2009-03-02 14:16:00,62.478,62.478,62.456,62.472,54180000.0
2009-03-02 14:17:00,62.459,62.463,62.429,62.454,128000000.0
2009-03-02 14:18:00,62.479,62.479,62.431,62.437,104560000.0
2009-03-02 14:19:00,62.433,62.453,62.425,62.43,60400000.0
2009-03-02 14:20:00,62.436,62.45,62.405,62.407,64940000.0
2009-03-02 14:21:00,62.436,62.436,62.397,62.397,13540000.0
2009-03-02 14:22:00,62.395,62.409,62.386,62.388,41550000.0
2009-03-02 14:23:00,62.405,62.432,62.405,62.415,37090000.0
2009-03-02 14:24:00,62.407,62.43,62.407,62.416,73670000.0
2009-03-02 14:25:00,62.409,62.448,62.409,62.443,118700000.0
2009-03-02 14:26:00,62.435,62.46,62.426,62.456,54950000.0
2009-03-02 14:27:00,62.459,62.507,62.455,62.5,46090000.0
2009-03-02 14:28:00,62.516,62.516,62.489,62.505,31240000.0
2009-03-02 14:29:00,62.506,62.511,62.497,62.503,81640000.0
2009-03-02 14:30:00,62.52,62.52,62.488,62.499,74410000.0
2009-03-02 14:31:00,62.489,62.495,62.482,62.495,148120000.0
2009-03-02 14:33:00,62.517,62.517,62.484,62.484,66050000.0
2009-03-02 14:34:00,62.462,62.475,62.442,62.475,84530000.0
2009-03-02 14:35:00,62.466,62.479,62.429,62.429,96430000.0
2009-03-02 14:36:00,62.438,62.457,62.437,62.456,64190000.0
2009-03-02 14:37:00,62.484,62.484,62.473,62.476,35340000.0
2009-03-02 14:38:00,62.462,62.471,62.449,62.461,69520000.0
2009-03-02 14:39:00,62.48,62.49,62.467,62.49,74510000.0
2009-03-02 14:40:00,62.493,62.493,62.474,62.483,72660000.0
2009-03-02 14:41:00,62.489,62.495,62.482,62.488,64670000.0
2009-03-02 14:42:00,62.501,62.505,62.484,62.495,61820000.0
2009-03-02 14:44:00,62.496,62.504,62.491,62.491,78560000.0
2009-03-02 14:45:00,62.52,62.531,62.507,62.523,99950000.0
2009-03-02 14:46:00,62.54,62.545,62.531,62.545,107340000.0
2009-03-02 14:47:00,62.544,62.555,62.531,62.554,68640000.0
2009-03-02 14:48:00,62.558,62.558,62.53,62.545,44900000.0
2009-03-02 14:49:00,62.517,62.531,62.516,62.527,79080000.0
2009-03-02 14:50:00,62.519,62.542,62.519,62.526,74610000.0
2009-03-02 14:51:00,62.543,62.544,62.53,62.53,73300000.0
2009-03-02 14:52:00,62.533,62.541,62.521,62.527,67410000.0
2009-03-02 14:53:00,62.524,62.538,62.523,62.538,69810000.0
2009-03-02 14:54:00,62.55,62.55,62.525,62.525,94310000.0
2009-03-02 14:55:00,62.538,62.549,62.52,62.546,71380000.0
2009-03-02 14:56:00,62.54,62.547,62.528,62.542,57840000.0
2009-03-02 14:57:00,62.564,62.566,62.538,62.549,63740000.0
2009-03-02 14:58:00,62.534,62.536,62.531,62.533,76890000.0
2009-03-02 14:59:00,62.541,62.543,62.531,62.532,86170000.0
2009-03-02 15:00:00,62.562,62.562,62.536,62.536,104960000.0
2009-03-02 15:01:00,62.548,62.549,62.546,62.549,92940000.0
2009-03-02 15:02:00,62.542,62.542,62.528,62.537,117170000.0
2009-03-02 15:03:00,62.546,62.546,62.522,62.542,55630000.0
2009-03-02 15:04:00,62.539,62.542,62.516,62.516,67130000.0
2009-03-02 15:05:00,62.517,62.529,62.514,62.519,58400000.0
2009-03-02 15:06:00,62.541,62.546,62.514,62.523,75340000.0
2009-03-02 15:07:00,62.516,62.523,62.515,62.52,79010000.0
2009-03-02 15:08:00,62.515,62.521,62.496,62.512,80450000.0
2009-03-02 15:09:00,62.513,62.515,62.504,62.515,88870000.0
2009-03-02 15:10:00,62.489,62.503,62.484,62.486,58620000.0
2009-03-02 15:11:00,62.485,62.51,62.482,62.482,109300000.0
2009-03-02 15:12:00,62.509,62.509,62.485,62.485,127350000.0
2009-03-02 15:13:00,62.484,62.489,62.471,62.485,149190000.0
2009-03-02 15:14:00,62.482,62.507,62.48,62.486,123440000.0
2009-03-02 15:15:00,62.529,62.529,62.505,62.523,99680000.0
2009-03-02 15:16:00,62.518,62.523,62.511,62.523,76970000.0
2009-03-02 15:17:00,62.525,62.534,62.515,62.527,66050000.0
2009-03-02 15:18:00,62.553,62.558,62.524,62.541,105150000.0
2009-03-02 15:19:00,62.531,62.559,62.524,62.54,67600000.0
2009-03-02 15:20:00,62.527,62.53,62.501,62.512,51040000.0
2009-03-02 15:21:00,62.535,62.538,62.505,62.531,37460000.0
2009-03-02 15:22:00,62.527,62.533,62.507,62.532,26110000.0
2009-03-02 15:23:00,62.529,62.542,62.523,62.539,57080000.0
2009-03-02 15:24:00,62.544,62.545,62.541,62.545,24160000.0
2009-03-02 15:25:00,62.542,62.547,62.534,62.543,44780000.0
2009-03-02 15:26:00,62.53,62.544,62.529,62.534,61670000.0
2009-03-02 15:27:00,62.55,62.55,62.524,62.541,94820000.0
2009-03-02 15:28:00,62.54,62.549,62.514,62.531,112270000.0
2009-03-02 15:29:00,62.531,62.543,62.52,62.524,113220000.0
2009-03-02 15:30:00,62.556,62.572,62.532,62.565,55920000.0
2009-03-02 15:31:00,62.576,62.609,62.576,62.596,130250000.0
2009-03-02 15:32:00,62.589,62.605,62.568,62.582,111050000.0
2009-03-02 15:33:00,62.593,62.594,62.573,62.594,56600000.0
2009-03-02 15:34:00,62.588,62.59,62.587,62.589,58650000.0
2009-03-02 15:35:00,62.575,62.575,62.538,62.544,18340000.0
2009-03-02 15:36:00,62.536,62.569,62.53,62.537,43860000.0
2009-03-02 15:37:00,62.561,62.583,62.556,62.566,34340000.0
2009-03-02 15:38:00,62.579,62.601,62.574,62.6,77340000.0
2009-03-02 15:39:00,62.596,62.596,62.567,62.589,123490000.0
2009-03-02 15:40:00,62.586,62.61,62.576,62.601,50020000.0
2009-03-02 15:41:00,62.594,62.607,62.587,62.587,43440000.0
2009-03-02 15:42:00,62.592,62.592,62.565,62.591,31270000.0
2009-03-02 15:43:00,62.599,62.605,62.586,62.592,76270000.0
2009-03-02 15:44:00,62.586,62.594,62.582,62.587,76350000.0
2009-03-02 15:45:00,62.598,62.598,62.559,62.583,155440000.0
2009-03-02 15:46:00,62.58,62.6,62.576,62.576,93450000.0
2009-03-02 15:47:00,62.583,62.599,62.571,62.599,91850000.0
2009-03-02 15:48:00,62.594,62.599,62.586,62.588,53830000.0
2009-03-02 15:49:00,62.603,62.621,62.603,62.606,37440000.0
2009-03-02 15:50:00,62.594,62.609,62.588,62.592,66770000.0
2009-03-02 15:51:00,62.623,62.623,62.603,62.615,61540000.0
2009-03-02 15:52:00,62.606,62.622,62.603,62.621,33080000.0
2009-03-02 15:53:00,62.616,62.621,62.608,62.611,75440000.0
2009-03-02 15:54:00,62.642,62.642,62.617,62.627,72680000.0
2009-03-02 15:55:00,62.635,62.639,62.632,62.636,47010000.0
2009-03-02 15:56:00,62.623,62.623,62.594,62.594,79250000.0
2009-03-02 15:57:00,62.631,62.631,62.607,62.607,31970000.0
2009-03-02 15:58:00,62.598,62.613,62.59,62.611,82940000.0
2009-03-02 15:59:00,62.601,62.601,62.582,62.594,77740000.0
2009-03-02 16:00:00,62.6,62.6,62.581,62.595,54830000.0
2009-03-02 16:01:00,62.588,62.601,62.581,62.601,47970000.0
2009-03-02 16:02:00,62.594,62.602,62.59,62.601,116890000.0
2009-03-02 16:03:00,62.611,62.612,62.584,62.584,95050000.0
2009-03-02 16:04:00,62.568,62.58,62.566,62.576,91000000.0
2009-03-02 16:05:00,62.579,62.58,62.577,62.579,58560000.0
2009-03-02 16:06:00,62.582,62.584,62.565,62.584,62310000.0
2009-03-02 16:07:00,62.571,62.571,62.552,62.552,28110000.0
2009-03-02 16:08:00,62.55,62.555,62.527,62.543,76030000.0
2009-03-02 16:09:00,62.554,62.571,62.539,62.555,93440000.0
2009-03-02 16:10:00,62.567,62.571,62.555,62.556,98840000.0
2009-03-02 16:11:00,62.562,62.576,62.553,62.574,77320000.0
2009-03-02 16:12:00,62.575,62.581,62.553,62.553,92370000.0
2009-03-02 16:13:00,62.56,62.572,62.553,62.56,123020000.0
2009-03-02 16:14:00,62.564,62.575,62.548,62.548,96770000.0
2009-03-02 16:15:00,62.564,62.565,62.544,62.563,92260000.0
2009-03-02 16:16:00,62.562,62.573,62.554,62.563,69400000.0
2009-03-02 16:17:00,62.575,62.591,62.575,62.589,83790000.0
2009-03-02 16:18:00,62.583,62.589,62.551,62.575,66020000.0
2009-03-02 16:19:00,62.581,62.586,62.572,62.584,80220000.0
2009-03-02 16:20:00,62.577,62.586,62.573,62.578,86380000.0
2009-03-02 16:21:00,62.599,62.621,62.587,62.621,68130000.0
2009-03-02 16:22:00,62.616,62.623,62.605,62.621,96660000.0
2009-03-02 16:23:00,62.616,62.62,62.607,62.612,64200000.0
2009-03-02 16:24:00,62.626,62.626,62.606,62.617,79810000.0
2009-03-02 16:25:00,62.606,62.62,62.603,62.619,94920000.0
2009-03-02 16:26:00,62.636,62.666,62.621,62.648,75140000.0
2009-03-02 16:27:00,62.689,62.689,62.662,62.673,99320000.0
2009-03-02 16:28:00,62.661,62.674,62.655,62.662,79780000.0
2009-03-02 16:29:00,62.678,62.688,62.668,62.688,93480000.0
2009-03-02 16:30:00,62.694,62.694,62.655,62.673,122840000.0
2009-03-02 16:31:00,62.675,62.682,62.661,62.682,76010000.0
2009-03-02 16:32:00,62.675,62.683,62.657,62.66,78200000.0
2009-03-02 16:33:00,62.672,62.672,62.654,62.662,71000000.0
2009-03-02 16:34:00,62.658,62.658,62.625,62.636,117780000.0
2009-03-02 16:35:00,62.611,62.637,62.569,62.571,55300000.0
2009-03-02 16:36:00,62.595,62.629,62.595,62.611,63410000.0
2009-03-02 16:37:00,62.62,62.628,62.596,62.628,61660000.0
2009-03-02 16:38:00,62.657,62.665,62.645,62.645,90850000.0
2009-03-02 16:39:00,62.654,62.654,62.626,62.642,99530000.0
2009-03-02 16:40:00,62.646,62.652,62.632,62.647,47960000.0
2009-03-02 16:41:00,62.658,62.674,62.656,62.666,35990000.0
2009-03-02 16:42:00,62.676,62.677,62.655,62.664,40160000.0
2009-03-02 16:43:00,62.665,62.675,62.663,62.675,79660000.0
2009-03-02 16:44:00,62.682,62.714,62.682,62.704,116370000.0
2009-03-02 16:45:00,62.722,62.722,62.703,62.703,40570000.0
2009-03-02 16:46:00,62.713,62.717,62.707,62.709,39380000.0
2009-03-02 16:47:00,62.716,62.753,62.716,62.74,104270000.0
2009-03-02 16:48:00,62.771,62.774,62.755,62.761,39040000.0
2009-03-02 16:49:00,62.764,62.776,62.746,62.772,19200000.0
2009-03-02 16:50:00,62.778,62.78,62.759,62.772,46450000.0
2009-03-02 16:51:00,62.796,62.8,62.772,62.772,44790000.0
2009-03-02 16:52:00,62.765,62.785,62.765,62.78,64690000.0
2009-03-02 16:53:00,62.788,62.791,62.771,62.783,87160000.0
2009-03-02 16:54:00,62.795,62.795,62.767,62.785,59790000.0
2009-03-02 16:55:00,62.749,62.767,62.746,62.752,53080000.0
2009-03-02 16:56:00,62.746,62.761,62.742,62.76,37970000.0
2009-03-02 16:57:00,62.779,62.779,62.758,62.763,58650000.0
2009-03-02 16:58:00,62.766,62.766,62.727,62.741,30250000.0
2009-03-02 16:59:00,62.731,62.736,62.722,62.726,76980000.0
2009-03-02 17:00:00,62.72,62.801,62.688,62.796,28830000.0
2009-03-02 17:01:00,62.804,62.823,62.804,62.805,13760000.0
2009-03-02 17:02:00,62.82,62.84,62.806,62.84,44370000.0
2009-03-02 17:03:00,62.846,62.846,62.813,62.814,35170000.0
2009-03-02 17:04:00,62.786,62.797,62.776,62.786,46020000.0
2009-03-02 17:05:00,62.772,62.786,62.735,62.735,45890000.0
2009-03-02 17:06:00,62.733,62.733,62.714,62.72,45910000.0
2009-03-02 17:07:00,62.704,62.724,62.704,62.708,143200000.0
2009-03-02 17:08:00,62.707,62.742,62.707,62.734,113300000.0
2009-03-02 17:09:00,62.758,62.762,62.733,62.739,74820000.0
2009-03-02 17:10:00,62.747,62.761,62.738,62.761,81560000.0
2009-03-02 17:11:00,62.758,62.758,62.71,62.728,54970000.0
2009-03-02 17:12:00,62.722,62.722,62.686,62.686,61560000.0
2009-03-02 17:13:00,62.687,62.704,62.682,62.696,43540000.0
2009-03-02 17:14:00,62.684,62.69,62.66,62.671,53140000.0
2009-03-02 17:15:00,62.672,62.678,62.657,62.671,98240000.0
2009-03-02 17:16:00,62.696,62.7,62.663,62.7,52470000.0
2009-03-02 17:17:00,62.69,62.715,62.684,62.711,47630000.0
2009-03-02 17:18:00,62.714,62.722,62.685,62.706,49150000.0
2009-03-02 17:19:00,62.711,62.74,62.68,62.729,18440000.0
2009-03-02 17:20:00,62.736,62.749,62.71,62.734,29450000.0
2009-03-02 17:21:00,62.777,62.799,62.768,62.782,44130000.0
2009-03-02 17:22:00,62.78,62.783,62.766,62.781,32200000.0
2009-03-02 17:23:00,62.778,62.793,62.774,62.793,82290000.0
2009-03-02 17:24:00,62.799,62.814,62.756,62.765,81020000.0
2009-03-02 17:25:00,62.754,62.764,62.708,62.721,98540000.0
2009-03-02 17:26:00,62.714,62.765,62.714,62.744,63920000.0
2009-03-02 17:27:00,62.758,62.758,62.72,62.73,96630000.0
2009-03-02 17:28:00,62.719,62.735,62.711,62.714,105240000.0
2009-03-02 17:29:00,62.724,62.75,62.716,62.718,97820000.0
2009-03-02 17:30:00,62.713,62.736,62.699,62.721,35050000.0
2009-03-02 17:31:00,62.712,62.745,62.712,62.727,87300000.0
2009-03-02 17:32:00,62.753,62.767,62.728,62.728,57730000.0
2009-03-02 17:33:00,62.747,62.747,62.726,62.744,81650000.0
2009-03-02 17:34:00,62.734,62.742,62.725,62.74,34280000.0
2009-03-02 17:35:00,62.735,62.751,62.735,62.747,71680000.0
2009-03-02 17:36:00,62.74,62.74,62.701,62.709,76690000.0
2009-03-02 17:37:00,62.694,62.728,62.694,62.724,66920000.0
2009-03-02 17:38:00,62.73,62.733,62.712,62.728,81040000.0
2009-03-02 17:39:00,62.735,62.735,62.694,62.704,86240000.0
2009-03-02 17:40:00,62.684,62.692,62.684,62.691,54740000.0
2009-03-02 17:41:00,62.675,62.689,62.668,62.668,75620000.0
2009-03-02 17:42:00,62.676,62.682,62.646,62.671,71070000.0
2009-03-02 17:43:00,62.674,62.713,62.672,62.686,80000000.0
2009-03-02 17:44:00,62.702,62.72,62.68,62.711,85490000.0
2009-03-02 17:45:00,62.724,62.732,62.703,62.725,54180000.0
2009-03-02 17:46:00,62.719,62.727,62.719,62.725,38300000.0
2009-03-02 17:47:00,62.719,62.731,62.717,62.721,53080000.0
2009-03-02 17:48:00,62.735,62.742,62.715,62.715,75040000.0
2009-03-02 17:49:00,62.726,62.726,62.703,62.715,105390000.0
2009-03-02 17:50:00,62.703,62.728,62.703,62.718,107980000.0
2009-03-02 17:51:00,62.72,62.72,62.697,62.704,96150000.0
2009-03-02 17:52:00,62.686,62.704,62.684,62.696,93380000.0
2009-03-02 17:53:00,62.691,62.702,62.682,62.693,98040000.0
2009-03-02 17:54:00,62.705,62.705,62.657,62.664,134930000.0
2009-03-02 17:55:00,62.669,62.683,62.662,62.662,106230000.0
2009-03-02 17:56:00,62.68,62.693,62.673,62.692,54620000.0
2009-03-02 17:57:00,62.688,62.688,62.666,62.677,45560000.0
2009-03-02 17:58:00,62.659,62.68,62.658,62.668,102300000.0
2009-03-02 17:59:00,62.656,62.667,62.636,62.636,100340000.0
2009-03-02 18:00:00,62.655,62.665,62.648,62.659,97620000.0
2009-03-02 18:01:00,62.65,62.662,62.636,62.642,66600000.0
2009-03-02 18:02:00,62.645,62.653,62.642,62.647,91350000.0
2009-03-02 18:03:00,62.653,62.653,62.632,62.636,54800000.0
2009-03-02 18:04:00,62.64,62.648,62.624,62.639,92490000.0
2009-03-02 18:05:00,62.624,62.651,62.624,62.64,84710000.0
2009-03-02 18:06:00,62.666,62.673,62.642,62.653,108270000.0
2009-03-02 18:07:00,62.634,62.643,62.625,62.635,107700000.0
2009-03-02 18:08:00,62.628,62.643,62.622,62.643,78040000.0
2009-03-02 18:09:00,62.65,62.65,62.606,62.613,59790000.0
2009-03-02 18:10:00,62.602,62.61,62.585,62.601,113660000.0
2009-03-02 18:11:00,62.588,62.601,62.585,62.596,60650000.0
2009-03-02 18:12:00,62.599,62.6,62.57,62.581,84870000.0
2009-03-02 18:13:00,62.567,62.582,62.558,62.576,93300000.0
2009-03-02 18:14:00,62.58,62.583,62.572,62.573,73640000.0
2009-03-02 18:15:00,62.592,62.593,62.567,62.57,106040000.0
2009-03-02 18:16:00,62.588,62.594,62.573,62.592,81450000.0
2009-03-02 18:17:00,62.596,62.599,62.585,62.599,72800000.0
2009-03-02 18:18:00,62.602,62.602,62.564,62.584,91350000.0
2009-03-02 18:19:00,62.584,62.609,62.584,62.59,109770000.0
2009-03-02 18:20:00,62.58,62.594,62.573,62.577,69020000.0
2009-03-02 18:21:00,62.587,62.589,62.565,62.577,146360000.0
2009-03-02 18:22:00,62.592,62.6,62.575,62.593,136990000.0
2009-03-02 18:23:00,62.577,62.591,62.571,62.586,109000000.0
2009-03-02 18:24:00,62.603,62.603,62.577,62.592,96370000.0
2009-03-02 18:25:00,62.573,62.573,62.559,62.566,113890000.0
2009-03-02 18:26:00,62.566,62.575,62.562,62.568,65840000.0
2009-03-02 18:27:00,62.594,62.597,62.575,62.585,64400000.0
2009-03-02 18:28:00,62.566,62.566,62.514,62.514,80610000.0
2009-03-02 18:29:00,62.51,62.527,62.48,62.492,102160000.0
2009-03-02 18:30:00,62.496,62.507,62.463,62.483,106220000.0
2009-03-02 18:31:00,62.469,62.479,62.465,62.478,73090000.0
2009-03-02 18:32:00,62.466,62.49,62.457,62.47,103160000.0
2009-03-02 18:33:00,62.481,62.481,62.44,62.44,50530000.0
2009-03-02 18:34:00,62.449,62.474,62.448,62.457,111300000.0
2009-03-02 18:35:00,62.465,62.498,62.455,62.497,93700000.0
2009-03-02 18:36:00,62.498,62.498,62.471,62.471,79760000.0
2009-03-02 18:37:00,62.452,62.484,62.45,62.45,79930000.0
2009-03-02 18:38:00,62.451,62.468,62.451,62.468,107260000.0
2009-03-02 18:39:00,62.491,62.491,62.465,62.469,13380000.0
2009-03-02 18:40:00,62.499,62.536,62.48,62.512,75980000.0
2009-03-02 18:41:00,62.534,62.54,62.511,62.511,102760000.0
2009-03-02 18:42:00,62.53,62.53,62.505,62.51,86790000.0
2009-03-02 18:43:00,62.503,62.513,62.501,62.513,100330000.0
2009-03-02 18:44:00,62.499,62.508,62.488,62.488,72240000.0
2009-03-02 18:45:00,62.5,62.505,62.457,62.484,78210000.0
2009-03-02 18:46:00,62.471,62.482,62.453,62.465,88670000.0
2009-03-02 18:47:00,62.461,62.461,62.445,62.447,97920000.0
2009-03-02 18:48:00,62.449,62.453,62.415,62.439,73440000.0
2009-03-02 18:49:00,62.413,62.428,62.378,62.411,103460000.0
2009-03-02 18:50:00,62.402,62.403,62.386,62.387,59300000.0
2009-03-02 18:51:00,62.38,62.381,62.357,62.357,114980000.0
2009-03-02 18:52:00,62.366,62.374,62.353,62.364,68540000.0
2009-03-02 18:53:00,62.36,62.364,62.344,62.35,110930000.0
2009-03-02 18:54:00,62.361,62.361,62.327,62.349,55300000.0
2009-03-02 18:55:00,62.353,62.358,62.326,62.334,55950000.0
2009-03-02 18:56:00,62.327,62.356,62.327,62.356,94630000.0
2009-03-02 18:57:00,62.363,62.363,62.344,62.344,100070000.0
2009-03-02 18:58:00,62.354,62.382,62.353,62.365,143540000.0
2009-03-02 18:59:00,62.363,62.376,62.36,62.376,100600000.0
2009-03-02 19:00:00,62.398,62.417,62.383,62.396,130520000.0
2009-03-02 19:01:00,62.412,62.421,62.39,62.393,134170000.0
2009-03-02 19:02:00,62.39,62.441,62.39,62.439,75400000.0
2009-03-02 19:03:00,62.455,62.455,62.428,62.428,97190000.0
2009-03-02 19:04:00,62.428,62.433,62.409,62.419,84570000.0
2009-03-02 19:05:00,62.432,62.437,62.431,62.437,74260000.0
2009-03-02 19:06:00,62.444,62.444,62.427,62.427,112400000.0
2009-03-02 19:07:00,62.437,62.45,62.433,62.445,178030000.0
2009-03-02 19:08:00,62.46,62.47,62.453,62.46,147560000.0
2009-03-02 19:09:00,62.476,62.476,62.452,62.457,59000000.0
2009-03-02 19:10:00,62.439,62.448,62.428,62.438,71760000.0
2009-03-02 19:11:00,62.454,62.462,62.445,62.457,62450000.0
2009-03-02 19:12:00,62.466,62.466,62.457,62.458,116970000.0
2009-03-02 19:13:00,62.458,62.468,62.449,62.456,109470000.0
2009-03-02 19:14:00,62.454,62.459,62.447,62.447,117080000.0
2009-03-02 19:15:00,62.475,62.486,62.467,62.486,86700000.0
2009-03-02 19:16:00,62.49,62.496,62.488,62.496,85270000.0
2009-03-02 19:17:00,62.494,62.495,62.482,62.487,134840000.0
2009-03-02 19:18:00,62.487,62.487,62.46,62.46,122800000.0
2009-03-02 19:19:00,62.484,62.5,62.483,62.487,86030000.0
2009-03-02 19:20:00,62.491,62.505,62.486,62.495,59880000.0
2009-03-02 19:21:00,62.506,62.509,62.479,62.498,68650000.0
2009-03-02 19:22:00,62.507,62.51,62.504,62.506,53230000.0
2009-03-02 19:23:00,62.507,62.51,62.496,62.508,86380000.0
2009-03-02 19:24:00,62.521,62.522,62.505,62.516,54140000.0
2009-03-02 19:25:00,62.518,62.53,62.506,62.53,91990000.0
2009-03-02 19:26:00,62.527,62.542,62.523,62.541,87490000.0
2009-03-02 19:27:00,62.551,62.572,62.537,62.571,117360000.0
2009-03-02 19:28:00,62.555,62.565,62.545,62.554,98960000.0
2009-03-02 19:29:00,62.556,62.57,62.546,62.569,130980000.0
2009-03-02 19:30:00,62.581,62.587,62.575,62.577,75800000.0
2009-03-02 19:31:00,62.564,62.564,62.552,62.553,51030000.0
2009-03-02 19:32:00,62.55,62.567,62.55,62.567,46740000.0
2009-03-02 19:33:00,62.585,62.586,62.578,62.578,71650000.0
2009-03-02 19:34:00,62.565,62.576,62.562,62.569,84640000.0
2009-03-02 19:35:00,62.552,62.556,62.549,62.555,106080000.0
2009-03-02 19:36:00,62.558,62.558,62.539,62.545,55760000.0
2009-03-02 19:37:00,62.546,62.546,62.53,62.537,56340000.0
2009-03-02 19:39:00,62.549,62.549,62.526,62.531,70480000.0
2009-03-02 19:40:00,62.518,62.52,62.517,62.517,94240000.0
2009-03-02 19:41:00,62.526,62.534,62.522,62.532,99300000.0
2009-03-02 19:42:00,62.533,62.533,62.514,62.518,72750000.0
2009-03-02 19:43:00,62.528,62.532,62.513,62.532,39860000.0
2009-03-02 19:44:00,62.523,62.524,62.515,62.519,73870000.0
2009-03-02 19:45:00,62.52,62.521,62.494,62.501,66200000.0
2009-03-02 19:46:00,62.505,62.516,62.48,62.488,78500000.0
2009-03-02 19:47:00,62.471,62.482,62.457,62.457,67150000.0
2009-03-02 19:48:00,62.478,62.48,62.464,62.47,65860000.0
2009-03-02 19:49:00,62.48,62.484,62.474,62.477,92490000.0
2009-03-02 19:50:00,62.474,62.481,62.462,62.474,56450000.0
2009-03-02 19:51:00,62.495,62.508,62.475,62.503,55390000.0
2009-03-02 19:52:00,62.51,62.529,62.508,62.517,52190000.0
2009-03-02 19:53:00,62.519,62.519,62.505,62.511,70420000.0
2009-03-02 19:54:00,62.524,62.525,62.502,62.514,82080000.0
2009-03-02 19:55:00,62.504,62.515,62.504,62.505,104440000.0
2009-03-02 19:56:00,62.52,62.522,62.51,62.516,91370000.0
2009-03-02 19:57:00,62.522,62.523,62.507,62.508,120750000.0
2009-03-02 19:58:00,62.512,62.512,62.502,62.505,50830000.0
2009-03-02 19:59:00,62.523,62.54,62.512,62.54,59270000.0
2009-03-02 20:00:00,62.542,62.543,62.531,62.533,52680000.0
2009-03-02 20:01:00,62.534,62.54,62.515,62.533,75370000.0
2009-03-02 20:02:00,62.549,62.558,62.519,62.519,71150000.0
2009-03-02 20:03:00,62.532,62.532,62.497,62.503,85520000.0
2009-03-02 20:04:00,62.517,62.524,62.514,62.518,93270000.0
2009-03-02 20:05:00,62.505,62.528,62.501,62.507,56480000.0
2009-03-02 20:06:00,62.52,62.52,62.492,62.513,108000000.0
2009-03-02 20:07:00,62.514,62.578,62.514,62.538,112170000.0
2009-03-02 20:08:00,62.535,62.551,62.531,62.538,146120000.0
2009-03-02 20:09:00,62.566,62.566,62.535,62.563,122890000.0
2009-03-02 20:10:00,62.557,62.567,62.553,62.553,97930000.0
2009-03-02 20:11:00,62.563,62.584,62.563,62.571,73470000.0
2009-03-02 20:12:00,62.589,62.589,62.563,62.587,61600000.0
2009-03-02 20:13:00,62.571,62.58,62.564,62.567,97490000.0
2009-03-02 20:14:00,62.568,62.58,62.562,62.58,68490000.0
2009-03-02 20:15:00,62.594,62.594,62.564,62.577,49630000.0
2009-03-02 20:16:00,62.589,62.593,62.576,62.582,36250000.0
2009-03-02 20:17:00,62.563,62.566,62.562,62.565,26350000.0
2009-03-02 20:18:00,62.58,62.582,62.563,62.578,47400000.0
2009-03-02 20:19:00,62.549,62.56,62.544,62.56,29520000.0
2009-03-02 20:20:00,62.546,62.556,62.532,62.541,43060000.0
2009-03-02 20:21:00,62.572,62.572,62.546,62.562,57220000.0
2009-03-02 20:22:00,62.557,62.559,62.555,62.559,89390000.0
2009-03-02 20:23:00,62.534,62.542,62.524,62.528,98040000.0
2009-03-02 20:24:00,62.541,62.541,62.524,62.529,108900000.0
2009-03-02 20:25:00,62.517,62.527,62.514,62.514,54850000.0
2009-03-02 20:26:00,62.517,62.523,62.513,62.52,132810000.0
2009-03-02 20:27:00,62.532,62.534,62.504,62.514,101130000.0
2009-03-02 20:28:00,62.49,62.497,62.49,62.496,58090000.0
2009-03-02 20:29:00,62.51,62.515,62.5,62.514,64760000.0
2009-03-02 20:30:00,62.532,62.532,62.498,62.512,16760000.0
2009-03-02 20:31:00,62.505,62.524,62.505,62.524,40440000.0
2009-03-02 20:32:00,62.511,62.517,62.509,62.512,33440000.0
2009-03-02 20:33:00,62.53,62.53,62.49,62.502,68450000.0
2009-03-02 20:34:00,62.495,62.503,62.483,62.491,119210000.0
2009-03-02 20:35:00,62.484,62.495,62.484,62.488,51940000.0
2009-03-02 20:36:00,62.494,62.494,62.484,62.486,46530000.0
2009-03-02 20:37:00,62.479,62.482,62.471,62.482,26130000.0
2009-03-02 20:38:00,62.49,62.504,62.482,62.504,70460000.0
2009-03-02 20:39:00,62.517,62.517,62.503,62.511,64350000.0
2009-03-02 20:40:00,62.512,62.514,62.502,62.512,142180000.0
2009-03-02 20:41:00,62.5,62.507,62.5,62.507,95640000.0
2009-03-02 20:42:00,62.525,62.525,62.487,62.487,85930000.0
2009-03-02 20:44:00,62.469,62.483,62.462,62.462,77800000.0
2009-03-02 20:45:00,62.48,62.48,62.457,62.464,90870000.0
2009-03-02 20:46:00,62.45,62.457,62.449,62.456,99770000.0
2009-03-02 20:47:00,62.473,62.473,62.463,62.463,67240000.0
2009-03-02 20:48:00,62.476,62.481,62.467,62.481,39010000.0
2009-03-02 20:49:00,62.473,62.493,62.473,62.493,75900000.0
2009-03-02 20:50:00,62.477,62.481,62.473,62.479,69870000.0
2009-03-02 20:51:00,62.492,62.498,62.476,62.485,70730000.0
2009-03-02 20:52:00,62.492,62.492,62.484,62.487,65500000.0
2009-03-02 20:53:00,62.48,62.487,62.479,62.487,62340000.0
2009-03-02 20:54:00,62.505,62.511,62.483,62.511,91140000.0
2009-03-02 20:55:00,62.522,62.54,62.518,62.537,60980000.0
2009-03-02 20:56:00,62.524,62.542,62.522,62.53,58510000.0
2009-03-02 20:57:00,62.543,62.544,62.525,62.527,61660000.0
2009-03-02 20:58:00,62.543,62.551,62.533,62.55,79840000.0
2009-03-02 20:59:00,62.556,62.575,62.554,62.564,83560000.0
2009-03-02 21:00:00,62.59,62.59,62.559,62.573,100590000.0
2009-03-02 21:01:00,62.566,62.578,62.555,62.559,93510000.0
2009-03-02 21:02:00,62.573,62.575,62.54,62.564,120350000.0
2009-03-02 21:03:00,62.565,62.569,62.558,62.566,50670000.0
2009-03-02 21:04:00,62.571,62.593,62.571,62.593,59580000.0
2009-03-02 21:05:00,62.59,62.61,62.59,62.607,51040000.0
2009-03-02 21:06:00,62.61,62.61,62.585,62.6,71930000.0
2009-03-02 21:07:00,62.576,62.59,62.568,62.584,67650000.0
2009-03-02 21:08:00,62.564,62.578,62.548,62.557,78830000.0
2009-03-02 21:09:00,62.559,62.559,62.531,62.545,92410000.0
2009-03-02 21:10:00,62.541,62.552,62.532,62.539,59210000.0
2009-03-02 21:11:00,62.553,62.569,62.553,62.562,107320000.0
2009-03-02 21:12:00,62.561,62.569,62.543,62.562,116310000.0
2009-03-02 21:13:00,62.557,62.571,62.553,62.568,156400000.0
2009-03-02 21:14:00,62.561,62.571,62.553,62.571,123390000.0
2009-03-02 21:15:00,62.592,62.592,62.571,62.583,100090000.0
2009-03-02 21:16:00,62.597,62.599,62.591,62.596,74000000.0
2009-03-02 21:17:00,62.602,62.606,62.594,62.602,61240000.0
2009-03-02 21:18:00,62.612,62.613,62.567,62.59,105280000.0
2009-03-02 21:19:00,62.575,62.593,62.573,62.593,67950000.0
2009-03-02 21:20:00,62.592,62.592,62.558,62.571,55400000.0
2009-03-02 21:21:00,62.576,62.587,62.568,62.579,36300000.0
2009-03-02 21:22:00,62.567,62.582,62.565,62.571,26370000.0
2009-03-02 21:23:00,62.57,62.578,62.558,62.57,48850000.0
2009-03-02 21:24:00,62.579,62.579,62.553,62.564,26360000.0
2009-03-02 21:25:00,62.565,62.572,62.563,62.563,40290000.0
2009-03-02 21:26:00,62.573,62.586,62.572,62.584,61230000.0
2009-03-02 21:27:00,62.6,62.6,62.57,62.588,86670000.0
2009-03-02 21:28:00,62.585,62.606,62.585,62.59,108510000.0
2009-03-02 21:29:00,62.608,62.609,62.605,62.608,106460000.0
2009-03-02 21:30:00,62.61,62.611,62.596,62.603,52400000.0
2009-03-02 21:31:00,62.605,62.608,62.583,62.591,139790000.0
2009-03-02 21:32:00,62.601,62.611,62.591,62.597,109460000.0
2009-03-02 21:33:00,62.628,62.628,62.598,62.607,56880000.0
2009-03-02 21:34:00,62.633,62.652,62.624,62.652,65430000.0
2009-03-02 21:35:00,62.646,62.66,62.646,62.651,14310000.0
2009-03-02 21:36:00,62.676,62.689,62.647,62.676,42580000.0
2009-03-02 21:37:00,62.679,62.681,62.657,62.681,31460000.0
2009-03-02 21:38:00,62.654,62.669,62.653,62.668,75160000.0
2009-03-02 21:39:00,62.687,62.688,62.653,62.665,118070000.0
2009-03-02 21:40:00,62.655,62.655,62.627,62.652,48970000.0
2009-03-02 21:41:00,62.656,62.689,62.654,62.666,42170000.0
2009-03-02 21:42:00,62.688,62.688,62.667,62.67,29970000.0
2009-03-02 21:43:00,62.681,62.681,62.656,62.657,72050000.0
2009-03-02 21:44:00,62.657,62.661,62.644,62.656,69690000.0
2009-03-02 21:45:00,62.663,62.668,62.635,62.658,147250000.0
2009-03-02 21:46:00,62.637,62.645,62.632,62.645,98340000.0
2009-03-02 21:47:00,62.649,62.65,62.634,62.634,95550000.0
2009-03-02 21:48:00,62.651,62.678,62.639,62.678,50810000.0
2009-03-02 21:49:00,62.681,62.698,62.675,62.683,37110000.0
2009-03-02 21:50:00,62.68,62.709,62.68,62.704,70400000.0
2009-03-02 21:51:00,62.729,62.729,62.692,62.702,60630000.0
2009-03-02 21:52:00,62.709,62.723,62.704,62.704,34400000.0
2009-03-02 21:53:00,62.705,62.707,62.693,62.705,75280000.0
2009-03-02 21:54:00,62.709,62.711,62.689,62.696,68380000.0
2009-03-02 21:55:00,62.688,62.71,62.678,62.71,44750000.0
2009-03-02 21:56:00,62.698,62.729,62.698,62.725,74460000.0
2009-03-02 21:57:00,62.745,62.759,62.726,62.749,30470000.0
2009-03-02 21:58:00,62.741,62.756,62.741,62.752,81860000.0
2009-03-02 21:59:00,62.752,62.768,62.752,62.756,84820000.0
2009-03-02 22:00:00,62.771,62.771,62.723,62.729,59200000.0
2009-03-02 22:01:00,62.728,62.73,62.716,62.726,46950000.0
2009-03-02 22:02:00,62.701,62.718,62.693,62.714,105630000.0
2009-03-02 22:03:00,62.715,62.717,62.687,62.7,98160000.0
2009-03-02 22:04:00,62.678,62.678,62.657,62.661,86400000.0
2009-03-02 22:05:00,62.635,62.641,62.621,62.641,58670000.0
2009-03-02 22:06:00,62.646,62.646,62.601,62.61,58160000.0
2009-03-02 22:07:00,62.615,62.62,62.606,62.617,25550000.0
2009-03-02 22:08:00,62.615,62.632,62.615,62.621,74810000.0
2009-03-02 22:09:00,62.654,62.656,62.649,62.652,86760000.0
2009-03-02 22:10:00,62.623,62.624,62.61,62.623,92830000.0
2009-03-02 22:11:00,62.622,62.64,62.617,62.64,65680000.0
2009-03-02 22:12:00,62.649,62.65,62.619,62.65,78080000.0
2009-03-02 22:13:00,62.62,62.639,62.605,62.626,120980000.0
2009-03-02 22:14:00,62.592,62.599,62.587,62.599,89400000.0
2009-03-02 22:15:00,62.622,62.622,62.578,62.585,92420000.0
2009-03-02 22:16:00,62.569,62.576,62.569,62.572,68910000.0
2009-03-02 22:17:00,62.589,62.59,62.587,62.589,83190000.0
2009-03-02 22:18:00,62.592,62.593,62.576,62.585,69860000.0
2009-03-02 22:19:00,62.561,62.567,62.561,62.567,68740000.0
2009-03-02 22:20:00,62.585,62.602,62.575,62.602,86860000.0
2009-03-02 22:21:00,62.603,62.605,62.589,62.594,66360000.0
2009-03-02 22:22:00,62.608,62.621,62.605,62.609,100690000.0
2009-03-02 22:23:00,62.601,62.612,62.596,62.598,63310000.0
2009-03-02 22:24:00,62.622,62.622,62.586,62.592,85190000.0
2009-03-02 22:25:00,62.584,62.595,62.577,62.586,90370000.0
2009-03-02 22:26:00,62.576,62.582,62.571,62.581,68140000.0
2009-03-02 22:27:00,62.595,62.595,62.555,62.579,109850000.0
2009-03-02 22:28:00,62.577,62.59,62.574,62.583,91350000.0
2009-03-02 22:29:00,62.588,62.594,62.582,62.593,87590000.0
2009-03-02 22:30:00,62.603,62.603,62.576,62.591,128160000.0
2009-03-02 22:31:00,62.58,62.589,62.574,62.581,73550000.0
2009-03-02 22:32:00,62.588,62.594,62.582,62.586,80660000.0
2009-03-02 22:33:00,62.616,62.616,62.591,62.596,62800000.0
2009-03-02 22:34:00,62.612,62.635,62.594,62.625,107530000.0
2009-03-02 22:35:00,62.624,62.632,62.603,62.618,48960000.0
2009-03-02 22:36:00,62.621,62.621,62.591,62.593,60570000.0
2009-03-02 22:37:00,62.584,62.594,62.584,62.592,64060000.0
2009-03-02 22:38:00,62.595,62.595,62.57,62.57,92850000.0
2009-03-02 22:39:00,62.591,62.591,62.568,62.568,101690000.0
2009-03-02 22:40:00,62.563,62.583,62.558,62.567,48700000.0
2009-03-02 22:41:00,62.534,62.547,62.52,62.53,28420000.0
2009-03-02 22:42:00,62.528,62.528,62.5,62.5,36150000.0
2009-03-02 22:43:00,62.501,62.513,62.495,62.512,78650000.0
2009-03-02 22:44:00,62.512,62.547,62.5,62.542,110850000.0
2009-03-02 22:45:00,62.569,62.578,62.531,62.569,38110000.0
2009-03-02 22:46:00,62.559,62.562,62.545,62.561,39500000.0
2009-03-02 22:47:00,62.535,62.551,62.524,62.536,102830000.0
2009-03-02 22:48:00,62.541,62.542,62.517,62.53,35970000.0
2009-03-02 22:49:00,62.518,62.519,62.489,62.49,18690000.0
2009-03-02 22:50:00,62.508,62.52,62.493,62.513,36810000.0
2009-03-02 22:51:00,62.533,62.535,62.529,62.529,45900000.0
2009-03-02 22:52:00,62.511,62.537,62.511,62.527,63470000.0
2009-03-02 22:53:00,62.532,62.532,62.495,62.504,82000000.0
2009-03-02 22:54:00,62.514,62.521,62.504,62.521,50270000.0
2009-03-02 22:55:00,62.516,62.527,62.506,62.524,50250000.0
2009-03-02 22:56:00,62.52,62.536,62.519,62.536,37330000.0
2009-03-02 22:57:00,62.565,62.567,62.544,62.552,58790000.0
2009-03-02 22:58:00,62.552,62.554,62.543,62.547,33180000.0
2009-03-02 22:59:00,62.556,62.556,62.528,62.528,78610000.0
2009-03-02 23:00:00,62.541,62.541,62.515,62.515,31450000.0
2009-03-02 23:02:00,62.498,62.498,62.489,62.489,66650000.0
2009-03-02 23:03:00,62.51,62.511,62.485,62.491,79310000.0
2009-03-02 23:04:00,62.478,62.481,62.477,62.478,91380000.0
2009-03-02 23:05:00,62.468,62.469,62.466,62.469,63730000.0
2009-03-02 23:06:00,62.502,62.502,62.461,62.485,34420000.0
2009-03-02 23:07:00,62.475,62.475,62.469,62.469,70800000.0
2009-03-02 23:08:00,62.459,62.473,62.456,62.468,71450000.0
2009-03-02 23:09:00,62.484,62.484,62.469,62.47,67900000.0
2009-03-02 23:10:00,62.475,62.476,62.471,62.473,61380000.0
2009-03-02 23:11:00,62.472,62.474,62.462,62.462,61250000.0
2009-03-02 23:12:00,62.488,62.488,62.456,62.456,83830000.0
2009-03-02 23:13:00,62.444,62.444,62.406,62.434,54970000.0
2009-03-02 23:14:00,62.416,62.416,62.411,62.413,52160000.0
2009-03-02 23:15:00,62.433,62.433,62.412,62.422,51450000.0
2009-03-02 23:16:00,62.413,62.427,62.413,62.419,66830000.0
2009-03-02 23:17:00,62.407,62.412,62.394,62.412,70280000.0
2009-03-02 23:18:00,62.45,62.45,62.413,62.421,92260000.0
2009-03-02 23:19:00,62.407,62.416,62.407,62.413,77840000.0
2009-03-02 23:20:00,62.424,62.424,62.413,62.418,103620000.0
2009-03-02 23:21:00,62.436,62.439,62.419,62.425,48490000.0
2009-03-02 23:22:00,62.433,62.433,62.421,62.423,52740000.0
2009-03-02 23:23:00,62.428,62.435,62.423,62.423,48700000.0
2009-03-02 23:24:00,62.453,62.453,62.433,62.433,59500000.0
2009-03-02 23:26:00,62.435,62.445,62.435,62.44,72910000.0
2009-03-02 23:27:00,62.466,62.467,62.46,62.46,86410000.0
2009-03-02 23:28:00,62.45,62.458,62.45,62.456,94880000.0
2009-03-02 23:29:00,62.454,62.467,62.453,62.466,69280000.0
2009-03-02 23:30:00,62.497,62.497,62.467,62.478,37120000.0
2009-03-02 23:31:00,62.462,62.475,62.462,62.469,68910000.0
2009-03-02 23:32:00,62.483,62.492,62.471,62.487,73100000.0
2009-03-02 23:33:00,62.476,62.476,62.468,62.469,76060000.0
2009-03-02 23:34:00,62.478,62.493,62.474,62.489,62940000.0
2009-03-02 23:35:00,62.499,62.506,62.499,62.506,59230000.0
2009-03-02 23:36:00,62.519,62.519,62.488,62.517,84180000.0
2009-03-02 23:37:00,62.502,62.517,62.502,62.517,57130000.0
2009-03-02 23:38:00,62.527,62.53,62.526,62.53,50130000.0
2009-03-02 23:39:00,62.554,62.555,62.541,62.542,49510000.0
2009-03-02 23:41:00,62.531,62.536,62.53,62.53,63300000.0
2009-03-02 23:42:00,62.562,62.562,62.536,62.544,82880000.0
2009-03-02 23:43:00,62.532,62.542,62.532,62.542,87370000.0
2009-03-02 23:44:00,62.556,62.565,62.552,62.553,61710000.0
2009-03-02 23:45:00,62.576,62.576,62.563,62.563,34810000.0
2009-03-02 23:46:00,62.555,62.662,62.553,62.621,70890000.0
2009-03-02 23:47:00,62.638,62.648,62.625,62.646,65790000.0
2009-03-02 23:48:00,62.685,62.701,62.672,62.689,62840000.0
2009-03-02 23:49:00,62.694,62.697,62.679,62.694,56340000.0
2009-03-02 23:50:00,62.694,62.723,62.694,62.718,63520000.0
2009-03-02 23:51:00,62.687,62.731,62.678,62.721,85290000.0
2009-03-02 23:52:00,62.718,62.719,62.716,62.718,56930000.0
2009-03-02 23:53:00,62.727,62.73,62.727,62.73,52070000.0
2009-03-02 23:54:00,62.751,62.751,62.73,62.73,51330000.0
2009-03-02 23:55:00,62.681,62.687,62.627,62.651,71500000.0
2009-03-02 23:56:00,62.612,62.641,62.61,62.635,67200000.0
2009-03-02 23:57:00,62.67,62.67,62.634,62.634,86250000.0
2009-03-02 23:58:00,62.638,62.639,62.636,62.639,89980000.0
2009-03-02 23:59:00,62.644,62.658,62.619,62.63,105760000.0
2009-03-03 00:00:00,62.628,62.648,62.616,62.648,47420000.0
2009-03-03 00:01:00,62.678,62.741,62.669,62.726,58170000.0
2009-03-03 00:02:00,62.723,62.723,62.711,62.711,46790000.0
2009-03-03 00:03:00,62.72,62.724,62.69,62.695,59230000.0
2009-03-03 00:04:00,62.681,62.684,62.673,62.677,67520000.0
2009-03-03 00:05:00,62.67,62.67,62.655,62.655,67000000.0
2009-03-03 00:06:00,62.675,62.677,62.669,62.669,74820000.0
2009-03-03 00:08:00,62.637,62.65,62.637,62.65,67130000.0
2009-03-03 00:09:00,62.643,62.643,62.618,62.619,81250000.0
2009-03-03 00:10:00,62.608,62.611,62.606,62.608,91260000.0
2009-03-03 00:11:00,62.606,62.657,62.606,62.653,62430000.0
2009-03-03 00:12:00,62.638,62.638,62.564,62.574,34960000.0
2009-03-03 00:13:00,62.557,62.564,62.556,62.556,67220000.0
2009-03-03 00:14:00,62.561,62.567,62.561,62.562,68840000.0
2009-03-03 00:15:00,62.586,62.587,62.579,62.581,66870000.0
2009-03-03 00:16:00,62.568,62.569,62.566,62.569,59610000.0
2009-03-03 00:17:00,62.557,62.573,62.545,62.566,60000000.0
2009-03-03 00:18:00,62.542,62.549,62.54,62.541,82750000.0
2009-03-03 00:19:00,62.544,62.549,62.527,62.538,54160000.0
2009-03-03 00:20:00,62.529,62.537,62.528,62.537,51020000.0
2009-03-03 00:21:00,62.561,62.561,62.525,62.544,53470000.0
2009-03-03 00:22:00,62.54,62.548,62.532,62.545,73940000.0
2009-03-03 00:23:00,62.538,62.54,62.537,62.538,76250000.0
2009-03-03 00:24:00,62.551,62.564,62.529,62.531,89490000.0
2009-03-03 00:26:00,62.504,62.515,62.497,62.515,61380000.0
2009-03-03 00:27:00,62.509,62.51,62.485,62.492,96290000.0
2009-03-03 00:28:00,62.481,62.487,62.48,62.48,94710000.0
2009-03-03 00:29:00,62.472,62.484,62.472,62.481,68260000.0
2009-03-03 00:30:00,62.516,62.516,62.496,62.496,37060000.0
2009-03-03 00:32:00,62.497,62.497,62.489,62.489,69100000.0
2009-03-03 00:33:00,62.502,62.505,62.49,62.49,89980000.0
2009-03-03 00:34:00,62.495,62.5,62.49,62.49,93990000.0
2009-03-03 00:36:00,62.525,62.525,62.493,62.5,67350000.0
2009-03-03 00:37:00,62.485,62.487,62.48,62.486,88290000.0
2009-03-03 00:38:00,62.507,62.51,62.5,62.502,92650000.0
2009-03-03 00:39:00,62.478,62.48,62.477,62.48,74740000.0
2009-03-03 00:41:00,62.474,62.501,62.474,62.481,73270000.0
2009-03-03 00:42:00,62.498,62.499,62.496,62.497,92560000.0
2009-03-03 00:45:00,62.517,62.518,62.509,62.51,74630000.0
2009-03-03 00:47:00,62.494,62.523,62.49,62.523,75250000.0
2009-03-03 00:48:00,62.521,62.521,62.477,62.496,90020000.0
2009-03-03 00:49:00,62.508,62.511,62.507,62.508,104910000.0
2009-03-03 00:50:00,62.532,62.553,62.515,62.55,66380000.0
2009-03-03 00:51:00,62.544,62.544,62.504,62.517,42550000.0
2009-03-03 00:52:00,62.498,62.505,62.494,62.505,73800000.0
2009-03-03 00:53:00,62.505,62.518,62.499,62.515,73430000.0
2009-03-03 00:54:00,62.488,62.492,62.481,62.481,74280000.0
2009-03-03 00:55:00,62.478,62.479,62.455,62.461,62690000.0
2009-03-03 00:56:00,62.446,62.453,62.442,62.442,65670000.0
2009-03-03 00:57:00,62.47,62.47,62.397,62.397,96790000.0
2009-03-03 00:58:00,62.392,62.392,62.373,62.386,63120000.0
2009-03-03 00:59:00,62.377,62.381,62.364,62.371,56650000.0
2009-03-03 01:00:00,62.383,62.387,62.348,62.371,58130000.0
2009-03-03 01:01:00,62.366,62.388,62.366,62.384,73820000.0
2009-03-03 01:02:00,62.389,62.396,62.365,62.377,84410000.0
2009-03-03 01:03:00,62.414,62.414,62.366,62.368,102140000.0
2009-03-03 01:04:00,62.367,62.382,62.356,62.378,96150000.0
2009-03-03 01:05:00,62.373,62.383,62.372,62.372,117180000.0
2009-03-03 01:06:00,62.389,62.391,62.366,62.389,51000000.0
2009-03-03 01:07:00,62.38,62.392,62.346,62.359,61080000.0
2009-03-03 01:08:00,62.356,62.36,62.329,62.36,52830000.0
2009-03-03 01:09:00,62.37,62.384,62.349,62.349,72090000.0
2009-03-03 01:10:00,62.35,62.35,62.333,62.34,80050000.0
2009-03-03 01:11:00,62.334,62.354,62.334,62.354,73890000.0
2009-03-03 01:12:00,62.353,62.366,62.35,62.366,94340000.0
2009-03-03 01:13:00,62.342,62.358,62.292,62.292,59100000.0
2009-03-03 01:14:00,62.276,62.331,62.275,62.316,108440000.0
2009-03-03 01:15:00,62.361,62.361,62.339,62.342,117790000.0
2009-03-03 01:16:00,62.333,62.345,62.333,62.334,144480000.0
2009-03-03 01:17:00,62.345,62.345,62.339,62.343,123370000.0
2009-03-03 01:18:00,62.367,62.372,62.353,62.359,98080000.0
2009-03-03 01:19:00,62.366,62.373,62.358,62.358,67180000.0
2009-03-03 01:20:00,62.363,62.37,62.353,62.366,66860000.0
2009-03-03 01:21:00,62.357,62.361,62.344,62.36,105480000.0
2009-03-03 01:22:00,62.383,62.402,62.375,62.402,68930000.0
2009-03-03 01:23:00,62.411,62.412,62.383,62.384,50570000.0
2009-03-03 01:24:00,62.401,62.402,62.377,62.397,31170000.0
2009-03-03 01:25:00,62.387,62.393,62.376,62.379,28030000.0
2009-03-03 01:26:00,62.407,62.407,62.401,62.402,51220000.0
2009-03-03 01:27:00,62.396,62.397,62.39,62.39,22670000.0
2009-03-03 01:28:00,62.399,62.401,62.388,62.395,42510000.0
2009-03-03 01:29:00,62.386,62.404,62.385,62.386,61480000.0
2009-03-03 01:30:00,62.409,62.409,62.394,62.394,82750000.0
2009-03-03 01:31:00,62.386,62.393,62.383,62.384,111240000.0
2009-03-03 01:32:00,62.385,62.385,62.373,62.377,101690000.0
2009-03-03 01:33:00,62.402,62.402,62.351,62.359,52460000.0
2009-03-03 01:34:00,62.357,62.364,62.352,62.364,137740000.0
2009-03-03 01:35:00,62.368,62.368,62.353,62.354,114510000.0
2009-03-03 01:36:00,62.378,62.378,62.345,62.353,48960000.0
2009-03-03 01:37:00,62.356,62.357,62.349,62.351,62610000.0
2009-03-03 01:39:00,62.381,62.381,62.308,62.308,62810000.0
2009-03-03 01:40:00,62.302,62.306,62.283,62.301,83950000.0
2009-03-03 01:41:00,62.309,62.313,62.291,62.305,81440000.0
2009-03-03 01:42:00,62.324,62.325,62.314,62.314,60040000.0
2009-03-03 01:43:00,62.321,62.323,62.313,62.323,35890000.0
2009-03-03 01:44:00,62.319,62.334,62.319,62.334,65980000.0
2009-03-03 01:45:00,62.352,62.352,62.331,62.351,64960000.0
2009-03-03 01:46:00,62.349,62.352,62.341,62.341,73160000.0
2009-03-03 01:47:00,62.351,62.357,62.349,62.355,56490000.0
2009-03-03 01:48:00,62.38,62.38,62.355,62.356,59270000.0
2009-03-03 01:49:00,62.356,62.356,62.349,62.355,87870000.0
2009-03-03 01:50:00,62.357,62.375,62.357,62.364,58510000.0
2009-03-03 01:51:00,62.344,62.361,62.338,62.339,50500000.0
2009-03-03 01:52:00,62.351,62.355,62.35,62.355,53050000.0
2009-03-03 01:53:00,62.346,62.353,62.341,62.346,71370000.0
2009-03-03 01:54:00,62.362,62.362,62.341,62.359,69460000.0
2009-03-03 01:55:00,62.342,62.346,62.325,62.343,93000000.0
2009-03-03 01:56:00,62.333,62.335,62.321,62.329,84060000.0
2009-03-03 01:57:00,62.359,62.359,62.328,62.337,106390000.0
2009-03-03 01:58:00,62.322,62.326,62.32,62.322,49350000.0
2009-03-03 02:01:00,62.31,62.318,62.31,62.315,60380000.0
2009-03-03 02:02:00,62.308,62.328,62.3,62.325,70730000.0
2009-03-03 02:03:00,62.294,62.294,62.274,62.281,64860000.0
2009-03-03 02:04:00,62.289,62.31,62.289,62.307,41680000.0
2009-03-03 02:05:00,62.299,62.313,62.294,62.313,57520000.0
2009-03-03 02:06:00,62.341,62.341,62.306,62.317,97130000.0
2009-03-03 02:07:00,62.31,62.317,62.31,62.316,93420000.0
2009-03-03 02:08:00,62.311,62.33,62.305,62.33,104480000.0
2009-03-03 02:09:00,62.324,62.324,62.297,62.303,68670000.0
2009-03-03 02:10:00,62.289,62.297,62.279,62.297,67590000.0
2009-03-03 02:11:00,62.319,62.323,62.301,62.323,69550000.0
2009-03-03 02:12:00,62.349,62.349,62.325,62.33,55870000.0
2009-03-03 02:13:00,62.343,62.373,62.337,62.349,42820000.0
2009-03-03 02:14:00,62.358,62.392,62.353,62.387,90440000.0
2009-03-03 02:15:00,62.414,62.425,62.396,62.411,62340000.0
2009-03-03 02:16:00,62.399,62.415,62.399,62.415,71580000.0
2009-03-03 02:17:00,62.412,62.431,62.412,62.425,57120000.0
2009-03-03 02:18:00,62.441,62.441,62.406,62.418,72300000.0
2009-03-03 02:19:00,62.422,62.422,62.395,62.401,74270000.0
2009-03-03 02:20:00,62.414,62.442,62.414,62.437,41570000.0
2009-03-03 02:21:00,62.405,62.415,62.402,62.409,59430000.0
2009-03-03 02:22:00,62.416,62.416,62.411,62.412,84150000.0
2009-03-03 02:23:00,62.42,62.427,62.412,62.427,87560000.0
2009-03-03 02:24:00,62.454,62.454,62.433,62.433,79330000.0
2009-03-03 02:25:00,62.419,62.426,62.419,62.426,6010000.0
2009-03-03 02:26:00,62.417,62.426,62.417,62.421,55940000.0
2009-03-03 02:27:00,62.445,62.445,62.413,62.421,82620000.0
2009-03-03 02:28:00,62.405,62.405,62.386,62.396,95190000.0
2009-03-03 02:29:00,62.405,62.405,62.389,62.389,79630000.0
2009-03-03 02:30:00,62.41,62.412,62.403,62.405,9820000.0
2009-03-03 02:31:00,62.416,62.416,62.392,62.397,68660000.0
2009-03-03 02:32:00,62.412,62.421,62.405,62.41,63120000.0
2009-03-03 02:33:00,62.44,62.453,62.425,62.444,129780000.0
2009-03-03 02:34:00,62.456,62.456,62.437,62.437,117120000.0
2009-03-03 02:35:00,62.444,62.454,62.438,62.438,128170000.0
2009-03-03 02:36:00,62.474,62.474,62.443,62.451,111170000.0
2009-03-03 02:37:00,62.441,62.456,62.441,62.456,58540000.0
2009-03-03 02:38:00,62.468,62.474,62.454,62.466,82660000.0
2009-03-03 02:39:00,62.46,62.465,62.451,62.465,72510000.0
2009-03-03 02:40:00,62.46,62.468,62.46,62.467,74800000.0
2009-03-03 02:41:00,62.462,62.472,62.456,62.469,70510000.0
2009-03-03 02:42:00,62.494,62.494,62.459,62.459,60290000.0
2009-03-03 02:43:00,62.448,62.455,62.448,62.448,39740000.0
2009-03-03 02:44:00,62.466,62.466,62.449,62.45,55840000.0
2009-03-03 02:45:00,62.483,62.483,62.446,62.449,94250000.0
2009-03-03 02:46:00,62.442,62.463,62.442,62.45,100370000.0
2009-03-03 02:47:00,62.438,62.443,62.429,62.429,105730000.0
2009-03-03 02:48:00,62.445,62.445,62.416,62.424,67430000.0
2009-03-03 02:49:00,62.409,62.416,62.409,62.416,67710000.0
2009-03-03 02:50:00,62.407,62.416,62.401,62.416,70840000.0
2009-03-03 02:51:00,62.433,62.433,62.415,62.42,59470000.0
2009-03-03 02:52:00,62.424,62.424,62.411,62.419,43330000.0
2009-03-03 02:53:00,62.401,62.409,62.383,62.405,93060000.0
2009-03-03 02:54:00,62.426,62.426,62.412,62.417,57560000.0
2009-03-03 02:55:00,62.411,62.425,62.411,62.416,65990000.0
2009-03-03 02:56:00,62.427,62.432,62.422,62.428,58510000.0
2009-03-03 02:57:00,62.473,62.473,62.446,62.45,70900000.0
2009-03-03 02:58:00,62.455,62.455,62.442,62.442,73650000.0
2009-03-03 02:59:00,62.445,62.445,62.431,62.439,43230000.0
2009-03-03 03:00:00,62.464,62.464,62.442,62.442,56060000.0
2009-03-03 03:01:00,62.433,62.448,62.433,62.448,86580000.0
2009-03-03 03:02:00,62.446,62.472,62.446,62.458,92980000.0
2009-03-03 03:03:00,62.466,62.466,62.449,62.456,84680000.0
2009-03-03 03:04:00,62.462,62.475,62.462,62.469,14350000.0
2009-03-03 03:05:00,62.461,62.467,62.459,62.467,85940000.0
2009-03-03 03:06:00,62.485,62.485,62.464,62.485,10330000.0
2009-03-03 03:07:00,62.477,62.486,62.474,62.48,70580000.0
2009-03-03 03:08:00,62.471,62.478,62.471,62.471,42860000.0
2009-03-03 03:09:00,62.49,62.49,62.464,62.464,59420000.0
2009-03-03 03:10:00,62.467,62.469,62.461,62.469,88750000.0
2009-03-03 03:11:00,62.477,62.477,62.462,62.467,89260000.0
2009-03-03 03:12:00,62.493,62.493,62.472,62.478,82510000.0
2009-03-03 03:13:00,62.495,62.514,62.495,62.514,7890000.0
2009-03-03 03:14:00,62.507,62.514,62.499,62.499,78970000.0
2009-03-03 03:15:00,62.506,62.526,62.502,62.514,12060000.0
2009-03-03 03:16:00,62.516,62.542,62.515,62.537,72170000.0
2009-03-03 03:17:00,62.534,62.576,62.532,62.532,44360000.0
2009-03-03 03:18:00,62.561,62.561,62.544,62.544,57940000.0
2009-03-03 03:19:00,62.546,62.546,62.528,62.541,83660000.0
2009-03-03 03:20:00,62.531,62.537,62.528,62.529,88360000.0
2009-03-03 03:21:00,62.552,62.552,62.517,62.532,81590000.0
2009-03-03 03:22:00,62.518,62.536,62.514,62.536,16330000.0
2009-03-03 03:23:00,62.546,62.546,62.531,62.531,60680000.0
2009-03-03 03:24:00,62.552,62.552,62.532,62.539,90060000.0
2009-03-03 03:25:00,62.548,62.548,62.539,62.547,97440000.0
2009-03-03 03:26:00,62.54,62.564,62.54,62.564,105520000.0
2009-03-03 03:27:00,62.584,62.584,62.561,62.561,68400000.0
2009-03-03 03:28:00,62.551,62.566,62.551,62.566,66170000.0
2009-03-03 03:30:00,62.582,62.582,62.553,62.553,59420000.0
2009-03-03 03:31:00,62.556,62.556,62.541,62.541,42190000.0
2009-03-03 03:32:00,62.549,62.563,62.545,62.559,88250000.0
2009-03-03 03:33:00,62.533,62.553,62.533,62.548,60420000.0
2009-03-03 03:34:00,62.539,62.547,62.539,62.547,69930000.0
2009-03-03 03:35:00,62.538,62.553,62.532,62.553,55220000.0
2009-03-03 03:36:00,62.546,62.546,62.539,62.539,63450000.0
2009-03-03 03:37:00,62.547,62.548,62.541,62.542,72740000.0
2009-03-03 03:38:00,62.53,62.554,62.53,62.554,38360000.0
2009-03-03 03:39:00,62.544,62.544,62.533,62.539,58340000.0
2009-03-03 03:40:00,62.547,62.547,62.541,62.543,76930000.0
2009-03-03 03:41:00,62.529,62.529,62.52,62.52,85510000.0
2009-03-03 03:42:00,62.535,62.535,62.523,62.535,79660000.0
2009-03-03 03:44:00,62.55,62.566,62.55,62.566,42880000.0
2009-03-03 03:45:00,62.587,62.606,62.584,62.606,63330000.0
2009-03-03 03:46:00,62.609,62.643,62.609,62.64,96600000.0
2009-03-03 03:47:00,62.636,62.68,62.636,62.68,90710000.0
2009-03-03 03:48:00,62.7,62.7,62.673,62.691,84270000.0
2009-03-03 03:49:00,62.687,62.707,62.687,62.707,11270000.0
2009-03-03 03:50:00,62.727,62.727,62.72,62.724,14530000.0
2009-03-03 03:51:00,62.755,62.755,62.713,62.713,57280000.0
2009-03-03 03:52:00,62.718,62.718,62.711,62.711,91800000.0
2009-03-03 03:53:00,62.714,62.714,62.7,62.7,96520000.0
2009-03-03 03:54:00,62.725,62.725,62.703,62.717,88010000.0
2009-03-03 03:55:00,62.734,62.758,62.734,62.758,5080000.0
2009-03-03 03:56:00,62.776,62.776,62.761,62.766,94940000.0
2009-03-03 03:57:00,62.785,62.785,62.762,62.784,85240000.0
2009-03-03 03:58:00,62.779,62.787,62.779,62.787,6990000.0
2009-03-03 03:59:00,62.781,62.794,62.781,62.794,59260000.0
2009-03-03 04:00:00,62.81,62.81,62.786,62.798,77510000.0
2009-03-03 04:01:00,62.78,62.796,62.773,62.796,64340000.0
2009-03-03 04:02:00,62.8,62.807,62.8,62.806,72100000.0
2009-03-03 04:03:00,62.809,62.809,62.77,62.789,81700000.0
2009-03-03 04:04:00,62.781,62.797,62.781,62.797,42500000.0
2009-03-03 04:05:00,62.804,62.806,62.792,62.805,58190000.0
2009-03-03 04:06:00,62.821,62.821,62.789,62.819,90890000.0
2009-03-03 04:07:00,62.825,62.832,62.804,62.824,86410000.0
2009-03-03 04:08:00,62.815,62.815,62.802,62.814,89860000.0
2009-03-03 04:09:00,62.815,62.815,62.799,62.805,7890000.0
2009-03-03 04:10:00,62.806,62.806,62.79,62.8,14650000.0
2009-03-03 04:11:00,62.796,62.796,62.783,62.79,48990000.0
2009-03-03 04:12:00,62.801,62.801,62.785,62.785,65380000.0
2009-03-03 04:13:00,62.79,62.806,62.786,62.806,85650000.0
2009-03-03 04:14:00,62.808,62.808,62.789,62.789,95270000.0
2009-03-03 04:15:00,62.8,62.812,62.791,62.791,83240000.0
2009-03-03 04:16:00,62.795,62.795,62.79,62.79,7520000.0
2009-03-03 04:17:00,62.784,62.809,62.784,62.809,90790000.0
2009-03-03 04:18:00,62.794,62.825,62.794,62.807,94440000.0
2009-03-03 04:19:00,62.806,62.808,62.782,62.791,83280000.0
2009-03-03 04:20:00,62.79,62.836,62.79,62.836,7130000.0
2009-03-03 04:21:00,62.833,62.833,62.799,62.811,62750000.0
2009-03-03 04:22:00,62.807,62.807,62.791,62.801,84060000.0
2009-03-03 04:23:00,62.809,62.816,62.803,62.816,88560000.0
2009-03-03 04:24:00,62.833,62.833,62.803,62.819,80730000.0
2009-03-03 04:25:00,62.835,62.863,62.833,62.863,9390000.0
2009-03-03 04:26:00,62.877,62.882,62.851,62.882,90210000.0
2009-03-03 04:27:00,62.899,62.937,62.891,62.937,82120000.0
2009-03-03 04:28:00,62.934,62.949,62.928,62.949,6950000.0
2009-03-03 04:29:00,62.955,62.955,62.904,62.93,14320000.0
2009-03-03 04:30:00,62.923,62.963,62.923,62.963,84590000.0
2009-03-03 04:31:00,62.95,62.95,62.937,62.946,11680000.0
2009-03-03 04:32:00,62.936,62.939,62.916,62.927,86980000.0
2009-03-03 04:33:00,62.933,62.943,62.927,62.943,9770000.0
2009-03-03 04:34:00,62.93,62.942,62.923,62.923,15860000.0
2009-03-03 04:35:00,62.929,62.954,62.926,62.954,85360000.0
2009-03-03 04:36:00,62.966,62.966,62.94,62.946,8840000.0
2009-03-03 04:37:00,62.929,62.935,62.92,62.92,92310000.0
2009-03-03 04:38:00,62.926,62.926,62.903,62.903,84180000.0
2009-03-03 04:39:00,62.903,62.903,62.849,62.862,11650000.0
2009-03-03 04:40:00,62.867,62.867,62.847,62.849,10520000.0
2009-03-03 04:41:00,62.851,62.875,62.845,62.875,76900000.0
2009-03-03 04:42:00,62.862,62.862,62.851,62.859,75180000.0
2009-03-03 04:43:00,62.834,62.834,62.793,62.832,40480000.0
2009-03-03 04:44:00,62.828,62.844,62.824,62.844,66390000.0
2009-03-03 04:45:00,62.857,62.857,62.842,62.842,84650000.0
2009-03-03 04:46:00,62.82,62.833,62.815,62.825,91190000.0
2009-03-03 04:47:00,62.814,62.819,62.776,62.796,76870000.0
2009-03-03 04:48:00,62.79,62.79,62.766,62.769,11270000.0
2009-03-03 04:49:00,62.757,62.779,62.753,62.76,19420000.0
2009-03-03 04:50:00,62.762,62.762,62.746,62.751,41480000.0
2009-03-03 04:51:00,62.761,62.761,62.718,62.721,71720000.0
2009-03-03 04:52:00,62.726,62.735,62.723,62.735,72450000.0
2009-03-03 04:53:00,62.748,62.762,62.743,62.752,34880000.0
2009-03-03 04:54:00,62.756,62.759,62.729,62.755,91470000.0
2009-03-03 04:55:00,62.739,62.748,62.716,62.729,84300000.0
2009-03-03 04:56:00,62.713,62.737,62.713,62.735,51360000.0
2009-03-03 04:57:00,62.729,62.734,62.721,62.721,42800000.0
2009-03-03 04:58:00,62.729,62.732,62.721,62.721,22920000.0
2009-03-03 04:59:00,62.728,62.734,62.714,62.714,77160000.0
2009-03-03 05:00:00,62.742,62.744,62.724,62.744,94460000.0
2009-03-03 05:01:00,62.736,62.736,62.721,62.727,61810000.0
2009-03-03 05:02:00,62.735,62.735,62.722,62.727,78770000.0
2009-03-03 05:03:00,62.742,62.742,62.723,62.731,50180000.0
2009-03-03 05:04:00,62.735,62.735,62.722,62.722,93660000.0
2009-03-03 05:05:00,62.724,62.724,62.716,62.716,64410000.0
2009-03-03 05:06:00,62.743,62.746,62.734,62.746,68590000.0
2009-03-03 05:07:00,62.72,62.724,62.712,62.718,72620000.0
2009-03-03 05:08:00,62.717,62.734,62.715,62.719,119690000.0
2009-03-03 05:09:00,62.726,62.726,62.713,62.718,103130000.0
2009-03-03 05:10:00,62.716,62.716,62.701,62.705,89510000.0
2009-03-03 05:11:00,62.695,62.701,62.675,62.688,102740000.0
2009-03-03 05:12:00,62.677,62.693,62.672,62.69,71670000.0
2009-03-03 05:13:00,62.677,62.689,62.672,62.678,75250000.0
2009-03-03 05:14:00,62.679,62.682,62.671,62.678,97680000.0
2009-03-03 05:15:00,62.696,62.697,62.69,62.69,55550000.0
2009-03-03 05:16:00,62.689,62.703,62.683,62.69,82450000.0
2009-03-03 05:17:00,62.692,62.703,62.689,62.689,76830000.0
2009-03-03 05:18:00,62.714,62.714,62.694,62.7,85400000.0
2009-03-03 05:19:00,62.714,62.751,62.707,62.743,64810000.0
2009-03-03 05:20:00,62.742,62.754,62.742,62.749,61670000.0
2009-03-03 05:21:00,62.751,62.757,62.75,62.757,99110000.0
2009-03-03 05:22:00,62.746,62.746,62.734,62.738,68140000.0
2009-03-03 05:23:00,62.755,62.755,62.734,62.74,108040000.0
2009-03-03 05:24:00,62.765,62.765,62.739,62.756,70240000.0
2009-03-03 05:25:00,62.735,62.75,62.735,62.747,135590000.0
2009-03-03 05:26:00,62.749,62.755,62.744,62.748,87330000.0
2009-03-03 05:27:00,62.755,62.755,62.732,62.749,81860000.0
2009-03-03 05:28:00,62.758,62.799,62.758,62.786,85370000.0
2009-03-03 05:29:00,62.792,62.792,62.775,62.78,88190000.0
2009-03-03 05:30:00,62.795,62.807,62.778,62.778,79170000.0
2009-03-03 05:31:00,62.79,62.822,62.786,62.798,34050000.0
2009-03-03 05:32:00,62.801,62.831,62.801,62.816,42390000.0
2009-03-03 05:33:00,62.834,62.834,62.798,62.812,53430000.0
2009-03-03 05:34:00,62.793,62.793,62.765,62.769,54110000.0
2009-03-03 05:35:00,62.752,62.765,62.752,62.758,113680000.0
2009-03-03 05:36:00,62.77,62.77,62.736,62.756,114650000.0
2009-03-03 05:37:00,62.738,62.769,62.738,62.765,41600000.0
2009-03-03 05:38:00,62.787,62.852,62.787,62.81,56610000.0
2009-03-03 05:39:00,62.837,62.859,62.836,62.854,66100000.0
2009-03-03 05:40:00,62.862,62.871,62.833,62.833,97910000.0
2009-03-03 05:41:00,62.837,62.858,62.826,62.848,38350000.0
2009-03-03 05:42:00,62.864,62.864,62.836,62.848,71890000.0
2009-03-03 05:43:00,62.862,62.881,62.857,62.875,36630000.0
2009-03-03 05:44:00,62.853,62.858,62.807,62.822,76380000.0
2009-03-03 05:45:00,62.839,62.862,62.838,62.862,68670000.0
2009-03-03 05:46:00,62.864,62.864,62.841,62.841,44760000.0
2009-03-03 05:47:00,62.847,62.856,62.843,62.856,57090000.0
2009-03-03 05:48:00,62.874,62.874,62.852,62.859,63740000.0
2009-03-03 05:49:00,62.863,62.874,62.863,62.874,43820000.0
2009-03-03 05:50:00,62.879,62.893,62.878,62.878,40460000.0
2009-03-03 05:51:00,62.895,62.895,62.882,62.889,70770000.0
2009-03-03 05:52:00,62.897,62.897,62.883,62.888,92430000.0
2009-03-03 05:53:00,62.865,62.881,62.854,62.859,145960000.0
2009-03-03 05:54:00,62.881,62.903,62.876,62.903,71920000.0
2009-03-03 05:55:00,62.909,62.934,62.907,62.934,76450000.0
2009-03-03 05:56:00,62.933,62.958,62.933,62.958,43850000.0
2009-03-03 05:57:00,62.966,62.972,62.945,62.967,28810000.0
2009-03-03 05:58:00,62.966,62.972,62.926,62.966,47430000.0
2009-03-03 05:59:00,62.975,62.975,62.948,62.952,99420000.0
2009-03-03 06:00:00,62.962,62.962,62.906,62.929,96610000.0
2009-03-03 06:01:00,62.932,62.932,62.899,62.9,31480000.0
2009-03-03 06:02:00,62.904,62.923,62.894,62.908,53210000.0
2009-03-03 06:03:00,62.935,62.943,62.933,62.942,10560000.0
2009-03-03 06:04:00,62.926,62.936,62.914,62.926,47820000.0
2009-03-03 06:05:00,62.938,62.945,62.933,62.939,49850000.0
2009-03-03 06:06:00,62.968,62.984,62.939,62.984,81480000.0
2009-03-03 06:07:00,62.995,63.003,62.976,62.988,144650000.0
2009-03-03 06:08:00,62.967,62.967,62.924,62.937,59520000.0
2009-03-03 06:09:00,62.95,62.966,62.936,62.966,101980000.0
2009-03-03 06:10:00,62.957,62.965,62.951,62.951,97610000.0
2009-03-03 06:11:00,62.952,62.952,62.928,62.931,92210000.0
2009-03-03 06:12:00,62.946,62.946,62.924,62.937,77110000.0
2009-03-03 06:13:00,62.932,62.932,62.91,62.92,37790000.0
2009-03-03 06:14:00,62.921,62.935,62.921,62.928,38400000.0
2009-03-03 06:15:00,62.939,62.939,62.896,62.901,48120000.0
2009-03-03 06:16:00,62.901,62.901,62.865,62.874,25570000.0
2009-03-03 06:17:00,62.884,62.884,62.845,62.86,29520000.0
2009-03-03 06:18:00,62.863,62.881,62.85,62.868,42310000.0
2009-03-03 06:19:00,62.876,62.879,62.855,62.859,56510000.0
2009-03-03 06:20:00,62.867,62.877,62.862,62.877,96260000.0
2009-03-03 06:21:00,62.895,62.895,62.864,62.885,75330000.0
2009-03-03 06:22:00,62.871,62.885,62.862,62.885,63200000.0
2009-03-03 06:23:00,62.88,62.887,62.88,62.887,61790000.0
2009-03-03 06:24:00,62.897,62.897,62.882,62.892,138070000.0
2009-03-03 06:25:00,62.874,62.88,62.864,62.875,127780000.0
2009-03-03 06:26:00,62.883,62.883,62.865,62.867,138960000.0
2009-03-03 06:27:00,62.878,62.881,62.862,62.878,124880000.0
2009-03-03 06:28:00,62.889,62.89,62.874,62.88,58080000.0
2009-03-03 06:29:00,62.868,62.868,62.861,62.867,85450000.0
2009-03-03 06:30:00,62.874,62.874,62.836,62.836,69700000.0
2009-03-03 06:31:00,62.845,62.863,62.845,62.859,69330000.0
2009-03-03 06:32:00,62.841,62.853,62.831,62.831,72970000.0
2009-03-03 06:33:00,62.854,62.854,62.827,62.846,62060000.0
2009-03-03 06:34:00,62.826,62.831,62.822,62.828,39830000.0
2009-03-03 06:35:00,62.818,62.832,62.81,62.81,59750000.0
2009-03-03 06:36:00,62.828,62.835,62.826,62.827,105080000.0
2009-03-03 06:37:00,62.837,62.849,62.818,62.838,97930000.0
2009-03-03 06:38:00,62.819,62.842,62.819,62.842,102620000.0
2009-03-03 06:39:00,62.861,62.861,62.828,62.839,71910000.0
2009-03-03 06:40:00,62.845,62.845,62.826,62.831,68480000.0
2009-03-03 06:41:00,62.836,62.836,62.823,62.828,81140000.0
2009-03-03 06:42:00,62.833,62.833,62.816,62.828,58370000.0
2009-03-03 06:43:00,62.833,62.841,62.815,62.837,46280000.0
2009-03-03 06:44:00,62.842,62.86,62.835,62.847,93630000.0
2009-03-03 06:45:00,62.873,62.873,62.835,62.843,61860000.0
2009-03-03 06:46:00,62.827,62.844,62.826,62.844,69510000.0
2009-03-03 06:47:00,62.829,62.841,62.824,62.837,58610000.0
2009-03-03 06:48:00,62.851,62.851,62.821,62.821,70240000.0
2009-03-03 06:49:00,62.829,62.844,62.829,62.835,78820000.0
2009-03-03 06:50:00,62.824,62.837,62.823,62.837,42150000.0
2009-03-03 06:51:00,62.842,62.842,62.828,62.831,66750000.0
2009-03-03 06:52:00,62.846,62.846,62.825,62.845,91210000.0
2009-03-03 06:53:00,62.84,62.844,62.833,62.843,91310000.0
2009-03-03 06:54:00,62.853,62.853,62.838,62.839,80060000.0
2009-03-03 06:55:00,62.841,62.841,62.826,62.827,11120000.0
2009-03-03 06:56:00,62.842,62.871,62.834,62.871,86920000.0
2009-03-03 06:57:00,62.869,62.881,62.858,62.871,76430000.0
2009-03-03 06:58:00,62.879,62.885,62.872,62.878,64520000.0
2009-03-03 06:59:00,62.887,62.897,62.872,62.897,76970000.0
2009-03-03 07:00:00,62.902,62.902,62.874,62.895,67630000.0
2009-03-03 07:01:00,62.87,62.885,62.87,62.883,40210000.0
2009-03-03 07:02:00,62.881,62.936,62.881,62.93,60840000.0
2009-03-03 07:03:00,62.88,62.889,62.88,62.884,99370000.0
2009-03-03 07:04:00,62.868,62.874,62.861,62.874,93470000.0
2009-03-03 07:05:00,62.869,62.884,62.861,62.875,105080000.0
2009-03-03 07:06:00,62.875,62.875,62.854,62.861,74900000.0
2009-03-03 07:07:00,62.867,62.867,62.861,62.861,70490000.0
2009-03-03 07:08:00,62.849,62.856,62.848,62.855,74680000.0
2009-03-03 07:09:00,62.863,62.863,62.836,62.84,57730000.0
2009-03-03 07:10:00,62.821,62.833,62.821,62.827,48360000.0
2009-03-03 07:11:00,62.819,62.843,62.819,62.839,92770000.0
2009-03-03 07:12:00,62.847,62.847,62.832,62.832,63270000.0
2009-03-03 07:13:00,62.819,62.835,62.813,62.835,66430000.0
2009-03-03 07:14:00,62.827,62.843,62.824,62.843,58570000.0
2009-03-03 07:15:00,62.854,62.854,62.824,62.828,71070000.0
2009-03-03 07:16:00,62.847,62.847,62.833,62.833,76000000.0
2009-03-03 07:17:00,62.836,62.837,62.822,62.837,43670000.0
2009-03-03 07:18:00,62.84,62.84,62.814,62.828,56940000.0
2009-03-03 07:19:00,62.817,62.827,62.812,62.827,86390000.0
2009-03-03 07:20:00,62.817,62.817,62.801,62.807,101590000.0
2009-03-03 07:21:00,62.825,62.825,62.804,62.817,82170000.0
2009-03-03 07:22:00,62.8,62.804,62.8,62.804,4130000.0
2009-03-03 07:23:00,62.801,62.806,62.799,62.806,89980000.0
2009-03-03 07:24:00,62.809,62.809,62.797,62.8,12710000.0
2009-03-03 07:25:00,62.814,62.814,62.8,62.8,41640000.0
2009-03-03 07:26:00,62.806,62.813,62.806,62.811,34640000.0
2009-03-03 07:27:00,62.817,62.817,62.81,62.81,49260000.0
2009-03-03 07:28:00,62.793,62.81,62.793,62.809,23900000.0
2009-03-03 07:29:00,62.8,62.814,62.795,62.814,31720000.0
2009-03-03 07:30:00,62.816,62.816,62.796,62.806,46080000.0
2009-03-03 07:31:00,62.798,62.812,62.795,62.797,62890000.0
2009-03-03 07:32:00,62.791,62.814,62.791,62.809,101520000.0
2009-03-03 07:33:00,62.807,62.812,62.794,62.806,80310000.0
2009-03-03 07:34:00,62.805,62.805,62.79,62.796,71110000.0
2009-03-03 07:35:00,62.803,62.803,62.783,62.803,67840000.0
2009-03-03 07:36:00,62.798,62.805,62.781,62.795,130170000.0
2009-03-03 07:37:00,62.804,62.823,62.802,62.806,121740000.0
2009-03-03 07:38:00,62.816,62.83,62.806,62.822,136030000.0
2009-03-03 07:39:00,62.81,62.818,62.809,62.811,113670000.0
2009-03-03 07:40:00,62.82,62.827,62.82,62.827,58370000.0
2009-03-03 07:41:00,62.814,62.835,62.814,62.835,81030000.0
2009-03-03 07:42:00,62.836,62.837,62.829,62.837,76950000.0
2009-03-03 07:43:00,62.84,62.862,62.828,62.839,73060000.0
2009-03-03 07:44:00,62.851,62.866,62.851,62.866,76090000.0
2009-03-03 07:45:00,62.893,62.893,62.863,62.869,57970000.0
2009-03-03 07:46:00,62.881,62.917,62.87,62.917,38980000.0
2009-03-03 07:47:00,62.908,62.916,62.902,62.91,57100000.0
2009-03-03 07:48:00,62.931,62.945,62.922,62.93,100380000.0
2009-03-03 07:49:00,62.936,62.943,62.921,62.943,89720000.0
2009-03-03 07:50:00,62.949,62.975,62.949,62.967,101410000.0
2009-03-03 07:51:00,62.974,62.974,62.946,62.971,73780000.0
2009-03-03 07:52:00,62.979,62.986,62.974,62.979,71230000.0
2009-03-03 07:53:00,62.986,62.992,62.981,62.992,75900000.0
2009-03-03 07:54:00,62.982,62.982,62.964,62.967,58080000.0
2009-03-03 07:55:00,62.961,62.983,62.961,62.977,46380000.0
2009-03-03 07:56:00,62.974,62.974,62.963,62.968,97570000.0
2009-03-03 07:57:00,62.988,62.988,62.979,62.988,66660000.0
2009-03-03 07:58:00,62.985,62.986,62.97,62.986,69510000.0
2009-03-03 07:59:00,62.98,62.993,62.98,62.988,62350000.0
2009-03-03 08:00:00,63.006,63.006,62.986,63.002,72280000.0
2009-03-03 08:01:00,62.993,62.993,62.982,62.989,80590000.0
2009-03-03 08:02:00,62.991,62.996,62.92,62.978,48580000.0
2009-03-03 08:03:00,62.995,62.995,62.921,62.958,63260000.0
2009-03-03 08:04:00,62.952,62.952,62.915,62.925,97200000.0
2009-03-03 08:05:00,62.93,62.949,62.926,62.947,93730000.0
2009-03-03 08:06:00,62.969,62.98,62.95,62.952,75700000.0
2009-03-03 08:07:00,62.961,62.967,62.949,62.963,14290000.0
2009-03-03 08:08:00,62.97,62.985,62.97,62.985,33590000.0
2009-03-03 08:09:00,63.002,63.002,62.982,62.99,36720000.0
2009-03-03 08:10:00,62.986,62.994,62.978,62.994,59900000.0
2009-03-03 08:11:00,62.982,63.002,62.982,62.996,87690000.0
2009-03-03 08:12:00,62.996,62.996,62.981,62.987,78720000.0
2009-03-03 08:13:00,62.989,62.993,62.982,62.987,67240000.0
2009-03-03 08:14:00,62.967,62.973,62.961,62.961,66080000.0
2009-03-03 08:15:00,62.985,62.996,62.955,62.975,129470000.0
2009-03-03 08:16:00,62.966,62.983,62.964,62.974,122490000.0
2009-03-03 08:17:00,62.977,62.997,62.97,62.984,136190000.0
2009-03-03 08:18:00,63.013,63.013,62.961,62.972,115440000.0
2009-03-03 08:19:00,62.974,62.974,62.961,62.973,57590000.0
2009-03-03 08:20:00,62.949,62.98,62.931,62.95,82620000.0
2009-03-03 08:21:00,62.975,62.979,62.958,62.962,76720000.0
2009-03-03 08:22:00,62.974,63.001,62.965,62.991,75030000.0
2009-03-03 08:23:00,63.008,63.008,63.0,63.007,75970000.0
2009-03-03 08:24:00,63.02,63.02,62.98,62.995,59090000.0
2009-03-03 08:25:00,62.995,62.996,62.99,62.996,37990000.0
2009-03-03 08:26:00,63.001,63.019,62.994,63.017,58260000.0
2009-03-03 08:27:00,63.025,63.025,63.013,63.017,100940000.0
2009-03-03 08:28:00,63.017,63.023,63.013,63.02,93730000.0
2009-03-03 08:29:00,63.025,63.034,63.018,63.018,98070000.0
2009-03-03 08:30:00,63.027,63.027,63.02,63.02,68630000.0
2009-03-03 08:31:00,63.005,63.011,62.986,62.986,69770000.0
2009-03-03 08:32:00,62.978,62.997,62.978,62.995,78080000.0
2009-03-03 08:33:00,63.008,63.02,62.996,62.999,61620000.0
2009-03-03 08:34:00,63.005,63.005,62.992,62.999,42890000.0
2009-03-03 08:35:00,62.994,63.006,62.981,63.006,91260000.0
2009-03-03 08:36:00,62.995,62.995,62.973,62.978,62560000.0
2009-03-03 08:37:00,62.994,63.002,62.982,62.989,72950000.0
2009-03-03 08:38:00,62.978,62.986,62.978,62.981,62870000.0
2009-03-03 08:39:00,63.005,63.005,62.977,62.988,68510000.0
2009-03-03 08:40:00,62.986,62.987,62.98,62.98,79500000.0
2009-03-03 08:41:00,62.97,62.985,62.97,62.985,44440000.0
2009-03-03 08:42:00,62.982,62.982,62.965,62.976,66990000.0
2009-03-03 08:43:00,62.964,62.975,62.963,62.975,81900000.0
2009-03-03 08:44:00,62.977,62.977,62.963,62.967,94300000.0
2009-03-03 08:45:00,62.978,62.981,62.955,62.973,83120000.0
2009-03-03 08:46:00,62.967,62.97,62.963,62.967,13910000.0
2009-03-03 08:47:00,62.975,63.001,62.975,63.001,11680000.0
2009-03-03 08:48:00,63.003,63.009,62.996,63.009,8490000.0
2009-03-03 08:49:00,63.007,63.007,62.999,62.999,12030000.0
2009-03-03 08:50:00,63.01,63.011,62.99,63.004,14280000.0
2009-03-03 08:51:00,63.011,63.011,62.994,62.995,11510000.0
2009-03-03 08:52:00,62.997,63.015,62.989,63.015,15960000.0
2009-03-03 08:53:00,63.019,63.019,63.012,63.019,7930000.0
2009-03-03 08:54:00,63.027,63.027,63.008,63.014,9960000.0
2009-03-03 08:55:00,63.023,63.023,63.011,63.018,14550000.0
2009-03-03 08:56:00,63.024,63.029,63.019,63.022,15220000.0
2009-03-03 08:57:00,63.042,63.042,63.025,63.027,11690000.0
2009-03-03 08:58:00,63.034,63.034,63.022,63.022,12020000.0
2009-03-03 08:59:00,63.023,63.04,63.023,63.039,15480000.0
2009-03-03 09:00:00,63.052,63.071,63.044,63.062,12040000.0
2009-03-03 09:01:00,63.07,63.103,63.07,63.103,13950000.0
2009-03-03 09:02:00,63.105,63.105,63.079,63.094,12780000.0
2009-03-03 09:03:00,63.112,63.112,63.089,63.102,11470000.0
2009-03-03 09:04:00,63.109,63.116,63.102,63.108,12430000.0
2009-03-03 09:05:00,63.111,63.111,63.094,63.105,11120000.0
2009-03-03 09:06:00,63.096,63.096,63.069,63.086,13150000.0
2009-03-03 09:07:00,63.074,63.086,63.069,63.072,18980000.0
2009-03-03 09:08:00,63.062,63.08,63.062,63.074,14350000.0
2009-03-03 09:09:00,63.102,63.102,63.069,63.076,13150000.0
2009-03-03 09:10:00,63.067,63.081,63.064,63.077,17660000.0
2009-03-03 09:11:00,63.062,63.062,63.023,63.023,12240000.0
2009-03-03 09:12:00,63.039,63.039,63.02,63.02,10410000.0
2009-03-03 09:13:00,63.043,63.046,63.032,63.042,12200000.0
2009-03-03 09:14:00,63.058,63.065,63.047,63.061,14700000.0
2009-03-03 09:15:00,63.084,63.084,63.053,63.058,13970000.0
2009-03-03 09:16:00,63.053,63.06,63.048,63.059,9630000.0
2009-03-03 09:17:00,63.063,63.079,63.054,63.079,6960000.0
2009-03-03 09:18:00,63.093,63.093,63.083,63.088,16340000.0
2009-03-03 09:19:00,63.074,63.074,63.05,63.05,12620000.0
2009-03-03 09:20:00,63.058,63.068,63.058,63.068,11360000.0
2009-03-03 09:21:00,63.082,63.082,63.05,63.074,12860000.0
2009-03-03 09:22:00,63.076,63.091,63.073,63.091,8000000.0
2009-03-03 09:23:00,63.088,63.093,63.074,63.074,8090000.0
2009-03-03 09:24:00,63.081,63.081,63.054,63.056,7890000.0
2009-03-03 09:25:00,63.061,63.063,63.045,63.056,18610000.0
2009-03-03 09:26:00,63.06,63.061,63.049,63.056,15440000.0
2009-03-03 09:27:00,63.062,63.062,63.046,63.055,13450000.0
2009-03-03 09:28:00,63.067,63.073,63.053,63.073,15110000.0
2009-03-03 09:29:00,63.066,63.074,63.064,63.069,17300000.0
2009-03-03 09:30:00,63.053,63.053,63.02,63.02,10520000.0
2009-03-03 09:31:00,63.051,63.052,63.032,63.032,13380000.0
2009-03-03 09:32:00,63.026,63.039,63.026,63.033,9620000.0
2009-03-03 09:33:00,63.042,63.042,63.008,63.008,10000000.0
2009-03-03 09:34:00,63.018,63.033,63.005,63.033,14430000.0
2009-03-03 09:35:00,63.02,63.02,62.983,62.983,9470000.0
2009-03-03 09:36:00,62.998,62.999,62.983,62.988,11730000.0
2009-03-03 09:37:00,62.993,62.993,62.979,62.987,16770000.0
2009-03-03 09:38:00,62.992,62.999,62.986,62.986,8130000.0
2009-03-03 09:39:00,62.983,62.983,62.93,62.94,15560000.0
2009-03-03 09:40:00,62.944,62.944,62.913,62.913,10890000.0
2009-03-03 09:41:00,62.903,62.922,62.894,62.922,8840000.0
2009-03-03 09:42:00,62.941,62.941,62.924,62.938,14370000.0
2009-03-03 09:43:00,62.948,62.961,62.931,62.961,13740000.0
2009-03-03 09:44:00,62.969,62.973,62.956,62.956,8070000.0
2009-03-03 09:45:00,62.969,62.969,62.96,62.96,7700000.0
2009-03-03 09:46:00,62.953,62.961,62.953,62.953,8280000.0
2009-03-03 09:47:00,62.965,62.983,62.965,62.978,12780000.0
2009-03-03 09:48:00,62.993,62.993,62.956,62.956,12210000.0
2009-03-03 09:49:00,62.958,62.974,62.958,62.972,11660000.0
2009-03-03 09:50:00,62.975,62.982,62.929,62.929,11490000.0
2009-03-03 09:51:00,62.934,62.957,62.929,62.932,17320000.0
2009-03-03 09:52:00,62.955,62.962,62.937,62.949,17090000.0
2009-03-03 09:53:00,62.929,62.942,62.929,62.938,13340000.0
2009-03-03 09:54:00,62.966,62.973,62.952,62.973,18640000.0
2009-03-03 09:55:00,62.967,62.99,62.965,62.989,11820000.0
2009-03-03 09:56:00,62.997,63.01,62.993,63.008,13390000.0
2009-03-03 09:57:00,63.001,63.001,62.996,62.996,7740000.0
2009-03-03 09:58:00,63.01,63.034,63.01,63.02,8910000.0
2009-03-03 09:59:00,63.026,63.059,63.021,63.059,19650000.0
2009-03-03 10:00:00,63.076,63.151,63.075,63.145,15440000.0
2009-03-03 10:01:00,63.125,63.138,63.119,63.128,23100000.0
2009-03-03 10:02:00,63.126,63.141,63.122,63.132,16000000.0
2009-03-03 10:03:00,63.143,63.143,63.111,63.134,15780000.0
2009-03-03 10:04:00,63.145,63.186,63.145,63.184,10790000.0
2009-03-03 10:05:00,63.192,63.196,63.189,63.195,7890000.0
2009-03-03 10:06:00,63.203,63.209,63.199,63.205,10610000.0
2009-03-03 10:07:00,63.186,63.186,63.167,63.169,10140000.0
2009-03-03 10:08:00,63.164,63.171,63.157,63.16,15400000.0
2009-03-03 10:09:00,63.166,63.166,63.137,63.146,13790000.0
2009-03-03 10:10:00,63.145,63.145,63.131,63.142,14880000.0
2009-03-03 10:11:00,63.146,63.146,63.137,63.143,14500000.0
2009-03-03 10:12:00,63.163,63.163,63.143,63.143,16510000.0
2009-03-03 10:13:00,63.139,63.142,63.13,63.13,13450000.0
2009-03-03 10:14:00,63.133,63.136,63.114,63.123,9620000.0
2009-03-03 10:15:00,63.137,63.137,63.115,63.117,12630000.0
2009-03-03 10:16:00,63.109,63.11,63.091,63.101,11120000.0
2009-03-03 10:17:00,63.103,63.123,63.089,63.123,13750000.0
2009-03-03 10:18:00,63.135,63.137,63.118,63.137,16940000.0
2009-03-03 10:19:00,63.122,63.127,63.114,63.117,12630000.0
2009-03-03 10:20:00,63.11,63.117,63.105,63.117,10140000.0
2009-03-03 10:21:00,63.124,63.124,63.111,63.111,12070000.0
2009-03-03 10:22:00,63.119,63.133,63.119,63.122,13260000.0
2009-03-03 10:23:00,63.128,63.164,63.124,63.151,13150000.0
2009-03-03 10:24:00,63.17,63.17,63.14,63.14,19320000.0
2009-03-03 10:25:00,63.153,63.163,63.148,63.158,18210000.0
2009-03-03 10:26:00,63.155,63.162,63.155,63.158,13000000.0
2009-03-03 10:27:00,63.154,63.154,63.132,63.136,9580000.0
2009-03-03 10:28:00,63.11,63.13,63.11,63.119,13240000.0
2009-03-03 10:29:00,63.113,63.128,63.113,63.12,14500000.0
2009-03-03 10:30:00,63.139,63.139,63.106,63.107,9200000.0
2009-03-03 10:31:00,63.104,63.13,63.104,63.112,15030000.0
2009-03-03 10:32:00,63.11,63.11,63.083,63.089,13970000.0
2009-03-03 10:33:00,63.11,63.11,63.095,63.104,9010000.0
2009-03-03 10:34:00,63.092,63.099,63.076,63.086,11100000.0
2009-03-03 10:35:00,63.096,63.112,63.088,63.112,11320000.0
2009-03-03 10:36:00,63.098,63.111,63.084,63.109,14880000.0
2009-03-03 10:37:00,63.098,63.104,63.079,63.104,18460000.0
2009-03-03 10:38:00,63.088,63.12,63.088,63.118,15060000.0
2009-03-03 10:39:00,63.125,63.135,63.112,63.126,18670000.0
2009-03-03 10:40:00,63.136,63.149,63.134,63.148,11840000.0
2009-03-03 10:41:00,63.148,63.17,63.148,63.168,6590000.0
2009-03-03 10:42:00,63.166,63.193,63.163,63.193,13510000.0
2009-03-03 10:43:00,63.189,63.211,63.189,63.207,11120000.0
2009-03-03 10:44:00,63.207,63.23,63.207,63.23,13180000.0
2009-03-03 10:45:00,63.216,63.23,63.216,63.227,8830000.0
2009-03-03 10:46:00,63.21,63.219,63.207,63.212,11650000.0
2009-03-03 10:47:00,63.203,63.233,63.201,63.221,13520000.0
2009-03-03 10:48:00,63.227,63.227,63.209,63.218,10190000.0
2009-03-03 10:49:00,63.218,63.222,63.193,63.193,14160000.0
2009-03-03 10:50:00,63.188,63.188,63.17,63.17,15640000.0
2009-03-03 10:51:00,63.184,63.184,63.151,63.159,15210000.0
2009-03-03 10:52:00,63.151,63.153,63.13,63.14,12020000.0
2009-03-03 10:53:00,63.132,63.136,63.098,63.108,20090000.0
2009-03-03 10:54:00,63.122,63.122,63.094,63.113,12960000.0
2009-03-03 10:55:00,63.115,63.12,63.109,63.119,12240000.0
2009-03-03 10:56:00,63.114,63.13,63.114,63.129,11650000.0
2009-03-03 10:57:00,63.149,63.152,63.138,63.148,17320000.0
2009-03-03 10:58:00,63.147,63.152,63.123,63.129,18820000.0
2009-03-03 10:59:00,63.135,63.143,63.124,63.143,8270000.0
2009-03-03 11:00:00,63.152,63.152,63.114,63.116,9240000.0
2009-03-03 11:01:00,63.103,63.109,63.071,63.087,22040000.0
2009-03-03 11:02:00,63.101,63.101,63.095,63.096,13560000.0
2009-03-03 11:03:00,63.112,63.114,63.106,63.111,10940000.0
2009-03-03 11:04:00,63.117,63.124,63.114,63.124,12400000.0
2009-03-03 11:05:00,63.106,63.122,63.106,63.119,17320000.0
2009-03-03 11:06:00,63.144,63.15,63.119,63.15,17520000.0
2009-03-03 11:07:00,63.153,63.176,63.147,63.154,20100000.0
2009-03-03 11:08:00,63.133,63.148,63.117,63.117,13720000.0
2009-03-03 11:09:00,63.122,63.131,63.112,63.129,18450000.0
2009-03-03 11:10:00,63.103,63.112,63.099,63.104,16950000.0
2009-03-03 11:11:00,63.119,63.122,63.101,63.101,10940000.0
2009-03-03 11:12:00,63.123,63.13,63.115,63.115,14140000.0
2009-03-03 11:13:00,63.102,63.139,63.102,63.139,17470000.0
2009-03-03 11:14:00,63.127,63.136,63.122,63.136,12430000.0
2009-03-03 11:15:00,63.142,63.15,63.128,63.148,16390000.0
2009-03-03 11:16:00,63.14,63.149,63.131,63.141,18670000.0
2009-03-03 11:17:00,63.123,63.126,63.118,63.125,14020000.0
2009-03-03 11:18:00,63.133,63.133,63.117,63.125,17210000.0
2009-03-03 11:19:00,63.118,63.138,63.118,63.132,7710000.0
2009-03-03 11:20:00,63.111,63.14,63.111,63.14,8710000.0
2009-03-03 11:21:00,63.139,63.139,63.073,63.075,14480000.0
2009-03-03 11:22:00,63.073,63.102,63.073,63.102,22430000.0
2009-03-03 11:23:00,63.111,63.116,63.089,63.115,13330000.0
2009-03-03 11:24:00,63.121,63.121,63.102,63.107,12580000.0
2009-03-03 11:25:00,63.123,63.143,63.115,63.115,21820000.0
2009-03-03 11:26:00,63.116,63.13,63.114,63.129,12770000.0
2009-03-03 11:27:00,63.154,63.154,63.129,63.146,13010000.0
2009-03-03 11:28:00,63.131,63.137,63.122,63.137,18910000.0
2009-03-03 11:29:00,63.133,63.142,63.133,63.142,6380000.0
2009-03-03 11:30:00,63.148,63.148,63.136,63.136,3940000.0
2009-03-03 11:31:00,63.125,63.135,63.123,63.123,11500000.0
2009-03-03 11:32:00,63.1,63.106,63.091,63.095,10220000.0
2009-03-03 11:33:00,63.109,63.112,63.094,63.104,20100000.0
2009-03-03 11:34:00,63.091,63.112,63.091,63.108,19950000.0
2009-03-03 11:35:00,63.09,63.096,63.073,63.073,12590000.0
2009-03-03 11:36:00,63.089,63.089,63.037,63.047,15400000.0
2009-03-03 11:37:00,63.042,63.047,63.037,63.047,13170000.0
2009-03-03 11:38:00,63.055,63.055,63.011,63.011,11680000.0
2009-03-03 11:39:00,62.952,63.005,62.932,63.005,19590000.0
2009-03-03 11:40:00,63.027,63.032,63.011,63.014,15420000.0
2009-03-03 11:41:00,63.004,63.009,62.992,62.998,22800000.0
2009-03-03 11:42:00,63.005,63.005,62.979,62.986,17280000.0
2009-03-03 11:43:00,62.997,62.998,62.973,62.973,11770000.0
2009-03-03 11:44:00,62.979,63.0,62.973,63.0,14090000.0
2009-03-03 11:45:00,63.006,63.006,62.991,62.998,17770000.0
2009-03-03 11:46:00,63.01,63.012,63.004,63.007,16230000.0
2009-03-03 11:47:00,63.011,63.011,62.999,63.001,10930000.0
2009-03-03 11:48:00,63.009,63.013,63.004,63.004,14880000.0
2009-03-03 11:49:00,63.005,63.032,62.996,63.025,9640000.0
2009-03-03 11:50:00,63.025,63.035,63.012,63.02,15400000.0
2009-03-03 11:51:00,63.041,63.052,63.021,63.052,12780000.0
2009-03-03 11:52:00,63.049,63.049,63.036,63.041,12680000.0
2009-03-03 11:53:00,63.033,63.036,63.005,63.006,11460000.0
2009-03-03 11:54:00,63.008,63.008,62.979,62.98,10700000.0
2009-03-03 11:55:00,62.956,62.956,62.895,62.898,7600000.0
2009-03-03 11:56:00,62.895,62.905,62.886,62.887,17460000.0
2009-03-03 11:57:00,62.921,62.921,62.874,62.886,18850000.0
2009-03-03 11:58:00,62.887,62.901,62.874,62.897,17110000.0
2009-03-03 11:59:00,62.873,62.89,62.865,62.865,10250000.0
2009-03-03 12:00:00,62.891,62.891,62.822,62.828,20320000.0
2009-03-03 12:01:00,62.84,62.862,62.835,62.835,12770000.0
2009-03-03 12:02:00,62.842,62.849,62.834,62.844,14090000.0
2009-03-03 12:03:00,62.856,62.856,62.833,62.838,11500000.0
2009-03-03 12:04:00,62.843,62.858,62.832,62.858,12240000.0
2009-03-03 12:05:00,62.885,62.894,62.876,62.887,17890000.0
2009-03-03 12:06:00,62.901,62.901,62.884,62.893,10140000.0
2009-03-03 12:07:00,62.895,62.905,62.857,62.863,10980000.0
2009-03-03 12:08:00,62.869,62.872,62.858,62.864,16190000.0
2009-03-03 12:09:00,62.87,62.87,62.84,62.849,13580000.0
2009-03-03 12:10:00,62.841,62.861,62.841,62.861,9240000.0
2009-03-03 12:11:00,62.855,62.878,62.853,62.869,16720000.0
2009-03-03 12:12:00,62.89,62.89,62.862,62.867,11280000.0
2009-03-03 12:13:00,62.879,62.879,62.856,62.866,10390000.0
2009-03-03 12:14:00,62.866,62.874,62.861,62.874,17650000.0
2009-03-03 12:15:00,62.884,62.887,62.868,62.887,16920000.0
2009-03-03 12:16:00,62.882,62.912,62.882,62.909,15070000.0
2009-03-03 12:17:00,62.922,62.954,62.922,62.954,18590000.0
2009-03-03 12:18:00,62.952,62.97,62.943,62.97,11350000.0
2009-03-03 12:19:00,62.974,62.974,62.961,62.965,15630000.0
2009-03-03 12:20:00,62.946,62.98,62.942,62.98,14840000.0
2009-03-03 12:21:00,63.014,63.014,62.982,62.982,21450000.0
2009-03-03 12:22:00,62.969,62.969,62.938,62.941,8270000.0
2009-03-03 12:23:00,62.945,62.947,62.887,62.887,11830000.0
2009-03-03 12:24:00,62.911,62.943,62.904,62.926,17370000.0
2009-03-03 12:25:00,62.929,62.943,62.925,62.925,16950000.0
2009-03-03 12:26:00,62.935,62.945,62.929,62.945,10570000.0
2009-03-03 12:27:00,62.953,62.953,62.915,62.915,13910000.0
2009-03-03 12:28:00,62.922,62.929,62.912,62.921,13890000.0
2009-03-03 12:29:00,62.917,62.939,62.917,62.939,13520000.0
2009-03-03 12:30:00,62.948,62.948,62.928,62.936,9390000.0
2009-03-03 12:31:00,62.927,62.941,62.927,62.936,8840000.0
2009-03-03 12:32:00,62.927,62.933,62.924,62.929,15960000.0
2009-03-03 12:33:00,62.951,62.951,62.935,62.938,12600000.0
2009-03-03 12:34:00,62.935,62.945,62.931,62.945,15850000.0
2009-03-03 12:35:00,62.942,62.947,62.934,62.934,10930000.0
2009-03-03 12:36:00,62.959,62.959,62.931,62.931,9990000.0
2009-03-03 12:38:00,62.939,62.939,62.927,62.928,14500000.0
2009-03-03 12:39:00,62.945,62.945,62.93,62.93,9760000.0
2009-03-03 12:40:00,62.934,62.937,62.927,62.928,18600000.0
2009-03-03 12:41:00,62.911,62.921,62.908,62.914,11510000.0
2009-03-03 12:42:00,62.92,62.923,62.909,62.909,18840000.0
2009-03-03 12:43:00,62.926,62.961,62.922,62.961,19140000.0
2009-03-03 12:44:00,62.943,62.951,62.93,62.944,10420000.0
2009-03-03 12:45:00,62.964,62.964,62.935,62.935,12960000.0
2009-03-03 12:46:00,62.937,62.946,62.937,62.946,12210000.0
2009-03-03 12:47:00,62.948,62.953,62.943,62.953,8640000.0
2009-03-03 12:48:00,62.967,62.981,62.948,62.948,15630000.0
2009-03-03 12:49:00,62.951,62.967,62.941,62.951,18040000.0
2009-03-03 12:50:00,62.964,62.964,62.94,62.94,13720000.0
2009-03-03 12:51:00,62.961,62.961,62.941,62.954,12070000.0
2009-03-03 12:52:00,62.965,62.983,62.964,62.983,12780000.0
2009-03-03 12:53:00,62.967,62.986,62.967,62.971,12970000.0
2009-03-03 12:54:00,62.989,62.989,62.977,62.981,13420000.0
2009-03-03 12:55:00,63.002,63.004,62.995,62.999,17370000.0
2009-03-03 12:56:00,62.982,63.006,62.974,63.006,19050000.0
2009-03-03 12:57:00,63.021,63.021,62.992,63.013,12210000.0
2009-03-03 12:58:00,63.011,63.012,62.992,62.992,13900000.0
2009-03-03 12:59:00,62.992,62.992,62.969,62.969,17290000.0
2009-03-03 13:00:00,63.0,63.0,62.976,62.978,9240000.0
2009-03-03 13:01:00,62.976,62.985,62.97,62.971,19350000.0
2009-03-03 13:02:00,62.982,62.993,62.982,62.99,8310000.0
2009-03-03 13:03:00,62.997,62.997,62.962,62.97,19170000.0
2009-03-03 13:04:00,62.981,63.007,62.981,63.007,14760000.0
2009-03-03 13:05:00,63.009,63.01,63.0,63.01,9430000.0
2009-03-03 13:06:00,63.037,63.037,63.018,63.018,5300000.0
2009-03-03 13:08:00,62.997,63.0,62.991,62.999,11640000.0
2009-03-03 13:09:00,63.013,63.013,62.999,62.999,11450000.0
2009-03-03 13:10:00,63.005,63.005,62.986,62.99,12630000.0
2009-03-03 13:11:00,62.978,62.981,62.973,62.978,13790000.0
2009-03-03 13:12:00,63.0,63.0,62.967,62.979,14540000.0
2009-03-03 13:13:00,62.967,62.974,62.962,62.968,12080000.0
2009-03-03 13:14:00,62.977,62.983,62.966,62.983,13190000.0
2009-03-03 13:15:00,63.0,63.002,62.984,62.999,17690000.0
2009-03-03 13:16:00,63.004,63.004,62.971,62.971,15240000.0
2009-03-03 13:17:00,62.991,62.991,62.975,62.983,18810000.0
2009-03-03 13:18:00,63.014,63.014,62.983,62.99,19210000.0
2009-03-03 13:19:00,62.989,62.993,62.984,62.984,13180000.0
2009-03-03 13:20:00,63.0,63.014,62.992,62.992,14550000.0
2009-03-03 13:21:00,62.991,63.001,62.985,62.993,13990000.0
2009-03-03 13:22:00,62.981,62.989,62.981,62.982,9380000.0
2009-03-03 13:23:00,62.981,63.005,62.977,63.0,17890000.0
2009-03-03 13:24:00,63.004,63.004,62.975,62.977,9210000.0
2009-03-03 13:25:00,62.989,62.994,62.975,62.975,13560000.0
2009-03-03 13:26:00,62.957,62.959,62.945,62.959,12450000.0
2009-03-03 13:27:00,62.957,62.969,62.949,62.956,20920000.0
2009-03-03 13:28:00,62.941,62.943,62.931,62.942,12220000.0
2009-03-03 13:29:00,62.936,62.957,62.933,62.95,14320000.0
2009-03-03 13:30:00,62.963,62.963,62.949,62.952,11090000.0
2009-03-03 13:31:00,62.951,62.957,62.938,62.954,11130000.0
2009-03-03 13:32:00,62.953,62.953,62.916,62.926,11310000.0
2009-03-03 13:33:00,62.951,62.951,62.916,62.916,14320000.0
2009-03-03 13:34:00,62.936,62.945,62.928,62.934,14280000.0
2009-03-03 13:35:00,62.939,62.947,62.928,62.936,14850000.0
2009-03-03 13:36:00,62.941,62.941,62.914,62.921,8650000.0
2009-03-03 13:37:00,62.924,62.952,62.916,62.952,15090000.0
2009-03-03 13:38:00,62.937,62.953,62.937,62.949,9810000.0
2009-03-03 13:39:00,62.972,62.972,62.946,62.963,14460000.0
2009-03-03 13:40:00,62.97,62.97,62.957,62.96,13570000.0
2009-03-03 13:41:00,62.954,62.965,62.951,62.965,10140000.0
2009-03-03 13:42:00,62.961,62.968,62.952,62.961,18630000.0
2009-03-03 13:43:00,62.965,62.97,62.954,62.969,15100000.0
2009-03-03 13:44:00,62.96,62.96,62.935,62.955,16570000.0
2009-03-03 13:45:00,62.971,62.974,62.959,62.974,9020000.0
2009-03-03 13:46:00,62.963,62.971,62.953,62.953,11640000.0
2009-03-03 13:47:00,62.951,62.951,62.929,62.938,11080000.0
2009-03-03 13:48:00,62.947,62.947,62.931,62.931,10190000.0
2009-03-03 13:49:00,62.942,62.953,62.942,62.942,18240000.0
2009-03-03 13:50:00,62.944,62.949,62.931,62.94,12630000.0
2009-03-03 13:51:00,62.952,62.952,62.923,62.923,13710000.0
2009-03-03 13:52:00,62.918,62.943,62.918,62.943,9950000.0
2009-03-03 13:53:00,62.948,62.949,62.944,62.944,13530000.0
2009-03-03 13:54:00,62.953,62.953,62.93,62.93,15770000.0
2009-03-03 13:55:00,62.939,62.944,62.93,62.932,15120000.0
2009-03-03 13:56:00,62.925,62.941,62.925,62.934,11500000.0
2009-03-03 13:57:00,62.935,62.935,62.93,62.934,18660000.0
2009-03-03 13:58:00,62.934,62.943,62.932,62.939,7890000.0
2009-03-03 13:59:00,62.926,62.957,62.926,62.957,14960000.0
2009-03-03 14:00:00,62.968,62.973,62.953,62.973,12100000.0
2009-03-03 14:01:00,62.97,62.995,62.97,62.989,14840000.0
2009-03-03 14:02:00,63.001,63.001,62.984,62.994,12760000.0
2009-03-03 14:03:00,62.992,62.998,62.979,62.987,18490000.0
2009-03-03 14:04:00,62.992,63.013,62.986,63.013,9200000.0
2009-03-03 14:05:00,63.02,63.02,63.001,63.001,7520000.0
2009-03-03 14:06:00,63.003,63.02,62.989,63.02,13730000.0
2009-03-03 14:07:00,62.988,62.994,62.982,62.982,14660000.0
2009-03-03 14:08:00,62.987,62.994,62.987,62.994,13900000.0
2009-03-03 14:09:00,63.023,63.023,62.993,63.006,18640000.0
2009-03-03 14:10:00,63.014,63.052,63.014,63.045,11760000.0
2009-03-03 14:11:00,63.049,63.068,63.049,63.054,14690000.0
2009-03-03 14:12:00,63.067,63.067,63.042,63.064,8830000.0
2009-03-03 14:13:00,63.074,63.09,63.069,63.09,12770000.0
2009-03-03 14:14:00,63.072,63.084,63.072,63.077,18070000.0
2009-03-03 14:15:00,63.089,63.089,63.071,63.083,9200000.0
2009-03-03 14:16:00,63.075,63.082,63.07,63.079,19420000.0
2009-03-03 14:17:00,63.085,63.11,63.077,63.11,13230000.0
2009-03-03 14:18:00,63.116,63.116,63.079,63.085,11650000.0
2009-03-03 14:19:00,63.103,63.103,63.087,63.095,11830000.0
2009-03-03 14:20:00,63.089,63.101,63.089,63.101,11500000.0
2009-03-03 14:21:00,63.117,63.117,63.075,63.075,88100000.0
2009-03-03 14:22:00,63.069,63.097,63.061,63.097,70380000.0
2009-03-03 14:23:00,63.09,63.105,63.052,63.052,108820000.0
2009-03-03 14:24:00,63.082,63.109,63.081,63.104,121070000.0
2009-03-03 14:25:00,63.097,63.131,63.097,63.118,123840000.0
2009-03-03 14:26:00,63.122,63.124,63.072,63.124,109780000.0
2009-03-03 14:27:00,63.131,63.139,63.114,63.123,98440000.0
2009-03-03 14:28:00,63.135,63.144,63.131,63.142,29160000.0
2009-03-03 14:29:00,63.153,63.153,63.147,63.148,25250000.0
2009-03-03 14:30:00,63.175,63.175,63.136,63.143,74910000.0
2009-03-03 14:31:00,63.13,63.144,63.13,63.137,115920000.0
2009-03-03 14:32:00,63.114,63.128,63.067,63.098,89920000.0
2009-03-03 14:33:00,63.117,63.117,63.041,63.047,96520000.0
2009-03-03 14:34:00,63.051,63.089,63.051,63.089,116990000.0
2009-03-03 14:35:00,63.078,63.078,63.059,63.059,99080000.0
2009-03-03 14:36:00,63.07,63.07,63.045,63.051,95830000.0
2009-03-03 14:37:00,63.04,63.045,63.025,63.035,84690000.0
2009-03-03 14:38:00,63.044,63.074,63.036,63.074,83330000.0
2009-03-03 14:39:00,63.069,63.076,63.06,63.06,78190000.0
2009-03-03 14:40:00,63.052,63.06,63.051,63.058,119470000.0
2009-03-03 14:41:00,63.059,63.072,63.055,63.072,63110000.0
2009-03-03 14:42:00,63.093,63.095,63.079,63.087,102530000.0
2009-03-03 14:43:00,63.059,63.063,63.056,63.061,84770000.0
2009-03-03 14:44:00,63.055,63.064,63.052,63.056,105200000.0
2009-03-03 14:45:00,63.08,63.083,63.055,63.083,118610000.0
2009-03-03 14:46:00,63.053,63.081,63.053,63.066,100550000.0
2009-03-03 14:47:00,63.083,63.092,63.072,63.072,54560000.0
2009-03-03 14:48:00,63.094,63.136,63.086,63.136,66920000.0
2009-03-03 14:49:00,63.133,63.141,63.118,63.135,83550000.0
2009-03-03 14:51:00,63.134,63.134,63.12,63.12,96860000.0
2009-03-03 14:52:00,63.124,63.128,63.12,63.12,61990000.0
2009-03-03 14:53:00,63.11,63.133,63.11,63.111,44250000.0
2009-03-03 14:54:00,63.135,63.135,63.104,63.121,108440000.0
2009-03-03 14:55:00,63.111,63.122,63.092,63.092,82900000.0
2009-03-03 14:56:00,63.098,63.115,63.095,63.115,70900000.0
2009-03-03 14:57:00,63.134,63.14,63.105,63.14,50610000.0
2009-03-03 14:58:00,63.134,63.134,63.101,63.106,47230000.0
2009-03-03 14:59:00,63.098,63.104,63.085,63.097,60550000.0
2009-03-03 15:00:00,63.114,63.114,63.094,63.103,122700000.0
2009-03-03 15:01:00,63.096,63.128,63.093,63.128,101990000.0
2009-03-03 15:02:00,63.137,63.147,63.116,63.131,107700000.0
2009-03-03 15:03:00,63.147,63.167,63.136,63.163,106620000.0
2009-03-03 15:04:00,63.157,63.164,63.134,63.164,89260000.0
2009-03-03 15:05:00,63.147,63.221,63.147,63.221,55770000.0
2009-03-03 15:06:00,63.231,63.231,63.203,63.225,89380000.0
2009-03-03 15:07:00,63.213,63.241,63.213,63.213,67590000.0
2009-03-03 15:08:00,63.222,63.242,63.222,63.235,57970000.0
2009-03-03 15:09:00,63.242,63.242,63.223,63.223,43890000.0
2009-03-03 15:10:00,63.208,63.224,63.201,63.201,85490000.0
2009-03-03 15:11:00,63.209,63.209,63.181,63.205,120940000.0
2009-03-03 15:12:00,63.212,63.212,63.176,63.204,140720000.0
2009-03-03 15:13:00,63.177,63.191,63.173,63.178,105550000.0
2009-03-03 15:14:00,63.167,63.177,63.155,63.17,94600000.0
2009-03-03 15:15:00,63.173,63.195,63.161,63.195,108070000.0
2009-03-03 15:16:00,63.182,63.193,63.181,63.19,91840000.0
2009-03-03 15:17:00,63.206,63.231,63.189,63.231,136610000.0
2009-03-03 15:18:00,63.254,63.263,63.216,63.263,82160000.0
2009-03-03 15:19:00,63.261,63.275,63.251,63.275,65760000.0
2009-03-03 15:20:00,63.267,63.306,63.263,63.263,58330000.0
2009-03-03 15:21:00,63.289,63.289,63.254,63.26,114430000.0
2009-03-03 15:22:00,63.282,63.309,63.271,63.297,164050000.0
2009-03-03 15:23:00,63.302,63.302,63.278,63.284,134810000.0
2009-03-03 15:24:00,63.308,63.313,63.29,63.29,87760000.0
2009-03-03 15:25:00,63.278,63.287,63.259,63.263,71920000.0
2009-03-03 15:26:00,63.257,63.268,63.246,63.268,91140000.0
2009-03-03 15:27:00,63.286,63.286,63.234,63.272,102480000.0
2009-03-03 15:28:00,63.254,63.269,63.243,63.243,112440000.0
2009-03-03 15:29:00,63.253,63.289,63.253,63.281,152890000.0
2009-03-03 15:30:00,63.309,63.309,63.272,63.291,92160000.0
2009-03-03 15:31:00,63.27,63.284,63.249,63.249,132490000.0
2009-03-03 15:32:00,63.239,63.251,63.232,63.241,130180000.0
2009-03-03 15:33:00,63.254,63.254,63.222,63.231,106650000.0
2009-03-03 15:34:00,63.247,63.271,63.245,63.259,62680000.0
2009-03-03 15:35:00,63.269,63.288,63.265,63.267,44800000.0
2009-03-03 15:36:00,63.293,63.293,63.251,63.274,96540000.0
2009-03-03 15:37:00,63.265,63.269,63.235,63.235,90470000.0
2009-03-03 15:38:00,63.247,63.271,63.241,63.271,88280000.0
2009-03-03 15:39:00,63.287,63.289,63.255,63.289,91320000.0
2009-03-03 15:40:00,63.292,63.292,63.262,63.266,65990000.0
2009-03-03 15:41:00,63.286,63.302,63.271,63.294,108260000.0
2009-03-03 15:42:00,63.303,63.303,63.275,63.295,99370000.0
2009-03-03 15:43:00,63.293,63.323,63.293,63.32,71560000.0
2009-03-03 15:44:00,63.295,63.306,63.277,63.277,90050000.0
2009-03-03 15:45:00,63.294,63.294,63.272,63.272,79760000.0
2009-03-03 15:46:00,63.261,63.294,63.261,63.276,105800000.0
2009-03-03 15:47:00,63.286,63.3,63.273,63.273,92310000.0
2009-03-03 15:48:00,63.312,63.312,63.286,63.291,93070000.0
2009-03-03 15:49:00,63.265,63.301,63.265,63.301,68000000.0
2009-03-03 15:50:00,63.294,63.314,63.294,63.314,36370000.0
2009-03-03 15:51:00,63.32,63.32,63.278,63.28,88860000.0
2009-03-03 15:52:00,63.284,63.291,63.274,63.284,82640000.0
2009-03-03 15:53:00,63.287,63.303,63.287,63.303,56430000.0
2009-03-03 15:54:00,63.323,63.323,63.275,63.275,108570000.0
2009-03-03 15:55:00,63.264,63.3,63.264,63.281,109120000.0
2009-03-03 15:56:00,63.258,63.287,63.258,63.286,72810000.0
2009-03-03 15:57:00,63.303,63.303,63.283,63.303,82510000.0
2009-03-03 15:58:00,63.297,63.303,63.291,63.298,72160000.0
2009-03-03 15:59:00,63.296,63.322,63.296,63.322,92840000.0
2009-03-03 16:00:00,63.337,63.337,63.298,63.298,110770000.0
2009-03-03 16:01:00,63.313,63.313,63.288,63.308,87390000.0
2009-03-03 16:02:00,63.296,63.306,63.29,63.306,62820000.0
2009-03-03 16:03:00,63.317,63.317,63.295,63.3,31470000.0
2009-03-03 16:04:00,63.276,63.292,63.273,63.274,130940000.0
2009-03-03 16:05:00,63.278,63.284,63.274,63.278,99940000.0
2009-03-03 16:06:00,63.295,63.295,63.269,63.283,108540000.0
2009-03-03 16:07:00,63.286,63.295,63.279,63.28,122070000.0
2009-03-03 16:08:00,63.287,63.295,63.28,63.295,137680000.0
2009-03-03 16:09:00,63.302,63.302,63.283,63.292,105280000.0
2009-03-03 16:10:00,63.281,63.314,63.281,63.314,101170000.0
2009-03-03 16:11:00,63.312,63.312,63.293,63.297,97280000.0
2009-03-03 16:12:00,63.328,63.329,63.307,63.324,76290000.0
2009-03-03 16:13:00,63.318,63.336,63.312,63.335,85920000.0
2009-03-03 16:14:00,63.331,63.341,63.323,63.336,92270000.0
2009-03-03 16:15:00,63.36,63.36,63.314,63.322,70700000.0
2009-03-03 16:16:00,63.315,63.363,63.315,63.363,71600000.0
2009-03-03 16:17:00,63.364,63.372,63.334,63.343,83560000.0
2009-03-03 16:18:00,63.357,63.357,63.31,63.31,81550000.0
2009-03-03 16:19:00,63.323,63.334,63.314,63.321,95560000.0
2009-03-03 16:20:00,63.334,63.354,63.326,63.354,63930000.0
2009-03-03 16:21:00,63.367,63.373,63.352,63.359,71230000.0
2009-03-03 16:22:00,63.37,63.383,63.356,63.356,102010000.0
2009-03-03 16:23:00,63.367,63.373,63.354,63.361,96840000.0
2009-03-03 16:24:00,63.382,63.382,63.354,63.354,94720000.0
2009-03-03 16:25:00,63.357,63.362,63.352,63.356,79470000.0
2009-03-03 16:26:00,63.342,63.363,63.342,63.347,68710000.0
2009-03-03 16:27:00,63.372,63.377,63.364,63.368,80780000.0
2009-03-03 16:28:00,63.371,63.386,63.371,63.385,58780000.0
2009-03-03 16:29:00,63.391,63.433,63.39,63.433,109320000.0
2009-03-03 16:30:00,63.449,63.468,63.438,63.453,94030000.0
2009-03-03 16:31:00,63.468,63.501,63.465,63.495,112010000.0
2009-03-03 16:32:00,63.48,63.495,63.48,63.495,60600000.0
2009-03-03 16:33:00,63.512,63.512,63.454,63.454,54200000.0
2009-03-03 16:34:00,63.46,63.483,63.452,63.466,80700000.0
2009-03-03 16:35:00,63.453,63.453,63.408,63.412,134150000.0
2009-03-03 16:36:00,63.422,63.422,63.396,63.41,115640000.0
2009-03-03 16:37:00,63.386,63.428,63.386,63.414,87300000.0
2009-03-03 16:38:00,63.429,63.447,63.426,63.434,79000000.0
2009-03-03 16:39:00,63.465,63.465,63.383,63.434,119320000.0
2009-03-03 16:40:00,63.417,63.431,63.406,63.416,122700000.0
2009-03-03 16:41:00,63.428,63.439,63.428,63.437,87160000.0
2009-03-03 16:42:00,63.45,63.45,63.407,63.428,54150000.0
2009-03-03 16:43:00,63.419,63.432,63.401,63.41,35900000.0
2009-03-03 16:44:00,63.416,63.42,63.396,63.417,53970000.0
2009-03-03 16:45:00,63.455,63.455,63.408,63.418,91750000.0
2009-03-03 16:46:00,63.435,63.435,63.396,63.399,61810000.0
2009-03-03 16:47:00,63.418,63.422,63.406,63.411,70310000.0
2009-03-03 16:48:00,63.43,63.43,63.363,63.373,82750000.0
2009-03-03 16:49:00,63.39,63.418,63.362,63.405,75690000.0
2009-03-03 16:50:00,63.402,63.421,63.395,63.409,67000000.0
2009-03-03 16:51:00,63.424,63.424,63.405,63.414,86660000.0
2009-03-03 16:52:00,63.43,63.435,63.404,63.435,59440000.0
2009-03-03 16:53:00,63.427,63.442,63.415,63.434,91250000.0
2009-03-03 16:54:00,63.464,63.488,63.434,63.488,72170000.0
2009-03-03 16:55:00,63.483,63.491,63.469,63.486,44160000.0
2009-03-03 16:56:00,63.488,63.501,63.486,63.489,57030000.0
2009-03-03 16:57:00,63.504,63.505,63.477,63.483,76250000.0
2009-03-03 16:58:00,63.471,63.484,63.471,63.478,71890000.0
2009-03-03 16:59:00,63.474,63.474,63.446,63.459,51770000.0
2009-03-03 17:00:00,63.474,63.474,63.425,63.46,60750000.0
2009-03-03 17:01:00,63.441,63.505,63.441,63.505,121350000.0
2009-03-03 17:02:00,63.501,63.514,63.492,63.501,110430000.0
2009-03-03 17:03:00,63.523,63.523,63.472,63.486,64160000.0
2009-03-03 17:04:00,63.488,63.488,63.464,63.486,99560000.0
2009-03-03 17:05:00,63.487,63.491,63.47,63.485,89250000.0
2009-03-03 17:06:00,63.495,63.506,63.484,63.506,89800000.0
2009-03-03 17:07:00,63.483,63.509,63.483,63.505,35080000.0
2009-03-03 17:08:00,63.495,63.512,63.495,63.508,37840000.0
2009-03-03 17:09:00,63.525,63.525,63.485,63.485,44810000.0
2009-03-03 17:10:00,63.486,63.486,63.47,63.47,69320000.0
2009-03-03 17:11:00,63.477,63.49,63.473,63.487,38650000.0
2009-03-03 17:12:00,63.487,63.498,63.467,63.489,58610000.0
2009-03-03 17:13:00,63.504,63.509,63.469,63.483,40970000.0
2009-03-03 17:14:00,63.465,63.489,63.438,63.449,104060000.0
2009-03-03 17:15:00,63.454,63.463,63.441,63.441,71700000.0
2009-03-03 17:16:00,63.453,63.453,63.424,63.449,32720000.0
2009-03-03 17:17:00,63.467,63.477,63.462,63.477,45670000.0
2009-03-03 17:18:00,63.484,63.484,63.43,63.432,52470000.0
2009-03-03 17:19:00,63.446,63.5,63.446,63.5,75220000.0
2009-03-03 17:20:00,63.492,63.503,63.492,63.497,105040000.0
2009-03-03 17:21:00,63.516,63.516,63.466,63.497,81880000.0
2009-03-03 17:22:00,63.47,63.487,63.453,63.478,157290000.0
2009-03-03 17:23:00,63.475,63.488,63.461,63.461,51440000.0
2009-03-03 17:24:00,63.48,63.48,63.452,63.452,62770000.0
2009-03-03 17:25:00,63.461,63.484,63.453,63.484,41510000.0
2009-03-03 17:26:00,63.477,63.489,63.458,63.483,32640000.0
2009-03-03 17:27:00,63.502,63.502,63.482,63.482,54280000.0
2009-03-03 17:28:00,63.489,63.505,63.485,63.497,21690000.0
2009-03-03 17:29:00,63.492,63.519,63.485,63.485,23970000.0
2009-03-03 17:30:00,63.491,63.508,63.483,63.508,62930000.0
2009-03-03 17:31:00,63.502,63.514,63.494,63.494,44570000.0
2009-03-03 17:32:00,63.505,63.505,63.476,63.489,56570000.0
2009-03-03 17:33:00,63.499,63.505,63.484,63.491,34280000.0
2009-03-03 17:34:00,63.501,63.521,63.501,63.509,67610000.0
2009-03-03 17:35:00,63.489,63.51,63.489,63.493,31780000.0
2009-03-03 17:36:00,63.502,63.502,63.46,63.477,83740000.0
2009-03-03 17:37:00,63.478,63.53,63.478,63.523,76550000.0
2009-03-03 17:38:00,63.541,63.541,63.521,63.521,54960000.0
2009-03-03 17:39:00,63.548,63.548,63.514,63.517,36540000.0
2009-03-03 17:40:00,63.511,63.547,63.511,63.547,25430000.0
2009-03-03 17:41:00,63.526,63.544,63.524,63.538,39420000.0
2009-03-03 17:42:00,63.543,63.543,63.515,63.535,73680000.0
2009-03-03 17:43:00,63.528,63.549,63.518,63.545,72240000.0
2009-03-03 17:44:00,63.532,63.532,63.513,63.526,38050000.0
2009-03-03 17:45:00,63.543,63.543,63.524,63.532,85190000.0
2009-03-03 17:46:00,63.537,63.542,63.524,63.538,94250000.0
2009-03-03 17:47:00,63.532,63.545,63.532,63.545,48320000.0
2009-03-03 17:48:00,63.554,63.554,63.529,63.533,43460000.0
2009-03-03 17:49:00,63.528,63.532,63.516,63.521,29470000.0
2009-03-03 17:50:00,63.524,63.524,63.512,63.519,80540000.0
2009-03-03 17:51:00,63.525,63.54,63.515,63.528,97410000.0
2009-03-03 17:52:00,63.521,63.532,63.514,63.519,63170000.0
2009-03-03 17:53:00,63.523,63.523,63.498,63.498,71420000.0
2009-03-03 17:54:00,63.513,63.513,63.485,63.503,56470000.0
2009-03-03 17:55:00,63.491,63.496,63.452,63.452,96800000.0
2009-03-03 17:56:00,63.475,63.475,63.443,63.443,72120000.0
2009-03-03 17:57:00,63.461,63.461,63.421,63.421,69440000.0
2009-03-03 17:58:00,63.44,63.45,63.422,63.437,77740000.0
2009-03-03 17:59:00,63.468,63.492,63.449,63.492,126790000.0
2009-03-03 18:00:00,63.506,63.506,63.484,63.49,107690000.0
2009-03-03 18:01:00,63.5,63.519,63.486,63.492,101110000.0
2009-03-03 18:02:00,63.496,63.496,63.475,63.485,98800000.0
2009-03-03 18:03:00,63.492,63.492,63.458,63.475,75070000.0
2009-03-03 18:04:00,63.48,63.48,63.438,63.451,82920000.0
2009-03-03 18:05:00,63.463,63.463,63.429,63.463,101930000.0
2009-03-03 18:06:00,63.465,63.465,63.434,63.441,62500000.0
2009-03-03 18:07:00,63.434,63.434,63.404,63.41,86310000.0
2009-03-03 18:08:00,63.411,63.42,63.353,63.355,76770000.0
2009-03-03 18:09:00,63.346,63.346,63.291,63.301,76160000.0
2009-03-03 18:10:00,63.297,63.298,63.264,63.271,75190000.0
2009-03-03 18:11:00,63.279,63.313,63.276,63.282,64250000.0
2009-03-03 18:12:00,63.293,63.293,63.263,63.279,93720000.0
2009-03-03 18:13:00,63.299,63.319,63.276,63.281,69190000.0
2009-03-03 18:14:00,63.282,63.33,63.28,63.3,109030000.0
2009-03-03 18:15:00,63.323,63.323,63.299,63.3,68740000.0
2009-03-03 18:16:00,63.313,63.343,63.301,63.319,131670000.0
2009-03-03 18:17:00,63.326,63.326,63.296,63.308,99470000.0
2009-03-03 18:18:00,63.303,63.303,63.269,63.279,93480000.0
2009-03-03 18:19:00,63.276,63.291,63.265,63.279,85120000.0
2009-03-03 18:20:00,63.298,63.306,63.284,63.306,95800000.0
2009-03-03 18:21:00,63.303,63.303,63.275,63.293,85850000.0
2009-03-03 18:22:00,63.309,63.309,63.294,63.306,35920000.0
2009-03-03 18:23:00,63.297,63.31,63.278,63.289,42630000.0
2009-03-03 18:24:00,63.318,63.323,63.306,63.31,60570000.0
2009-03-03 18:25:00,63.316,63.323,63.298,63.314,52730000.0
2009-03-03 18:26:00,63.304,63.324,63.304,63.311,129800000.0
2009-03-03 18:27:00,63.334,63.334,63.32,63.32,122570000.0
2009-03-03 18:28:00,63.325,63.343,63.323,63.323,47660000.0
2009-03-03 18:29:00,63.314,63.334,63.314,63.315,59720000.0
2009-03-03 18:30:00,63.339,63.339,63.302,63.308,69240000.0
2009-03-03 18:31:00,63.301,63.324,63.299,63.299,105950000.0
2009-03-03 18:32:00,63.306,63.306,63.293,63.306,35520000.0
2009-03-03 18:33:00,63.314,63.314,63.283,63.283,71450000.0
2009-03-03 18:34:00,63.3,63.3,63.298,63.3,34280000.0
2009-03-03 18:35:00,63.288,63.293,63.277,63.293,77290000.0
2009-03-03 18:36:00,63.303,63.303,63.275,63.287,77230000.0
2009-03-03 18:37:00,63.254,63.263,63.225,63.237,44010000.0
2009-03-03 18:38:00,63.221,63.228,63.184,63.21,59090000.0
2009-03-03 18:39:00,63.217,63.218,63.187,63.201,63630000.0
2009-03-03 18:40:00,63.219,63.223,63.211,63.216,51710000.0
2009-03-03 18:41:00,63.233,63.236,63.202,63.223,49470000.0
2009-03-03 18:42:00,63.234,63.234,63.184,63.184,75210000.0
2009-03-03 18:43:00,63.191,63.204,63.188,63.204,91550000.0
2009-03-03 18:44:00,63.198,63.214,63.188,63.207,155210000.0
2009-03-03 18:45:00,63.233,63.233,63.207,63.226,77950000.0
2009-03-03 18:46:00,63.216,63.226,63.213,63.225,76960000.0
2009-03-03 18:47:00,63.218,63.224,63.21,63.218,43460000.0
2009-03-03 18:48:00,63.242,63.242,63.209,63.223,34000000.0
2009-03-03 18:49:00,63.222,63.222,63.194,63.209,49140000.0
2009-03-03 18:50:00,63.192,63.221,63.192,63.21,106570000.0
2009-03-03 18:51:00,63.228,63.228,63.169,63.179,109340000.0
2009-03-03 18:52:00,63.164,63.18,63.147,63.154,36740000.0
2009-03-03 18:53:00,63.168,63.19,63.16,63.175,50170000.0
2009-03-03 18:54:00,63.193,63.193,63.155,63.158,9440000.0
2009-03-03 18:55:00,63.166,63.166,63.153,63.158,57000000.0
2009-03-03 18:56:00,63.167,63.182,63.155,63.168,53550000.0
2009-03-03 18:57:00,63.186,63.186,63.155,63.161,87190000.0
2009-03-03 18:58:00,63.174,63.174,63.151,63.151,150310000.0
2009-03-03 18:59:00,63.156,63.173,63.145,63.16,64840000.0
2009-03-03 19:00:00,63.183,63.19,63.158,63.186,108910000.0
2009-03-03 19:01:00,63.198,63.215,63.19,63.206,109120000.0
2009-03-03 19:02:00,63.229,63.232,63.205,63.211,92820000.0
2009-03-03 19:03:00,63.237,63.241,63.214,63.241,77240000.0
2009-03-03 19:04:00,63.234,63.234,63.22,63.227,37090000.0
2009-03-03 19:05:00,63.243,63.251,63.23,63.237,35780000.0
2009-03-03 19:06:00,63.273,63.273,63.238,63.24,54350000.0
2009-03-03 19:07:00,63.242,63.3,63.236,63.3,25920000.0
2009-03-03 19:08:00,63.298,63.323,63.297,63.323,32570000.0
2009-03-03 19:09:00,63.332,63.332,63.294,63.309,40130000.0
2009-03-03 19:10:00,63.298,63.319,63.294,63.312,66730000.0
2009-03-03 19:11:00,63.312,63.312,63.287,63.291,100510000.0
2009-03-03 19:12:00,63.304,63.314,63.275,63.314,90390000.0
2009-03-03 19:13:00,63.297,63.297,63.272,63.288,69800000.0
2009-03-03 19:14:00,63.285,63.293,63.271,63.271,69820000.0
2009-03-03 19:15:00,63.291,63.291,63.251,63.27,146400000.0
2009-03-03 19:16:00,63.266,63.274,63.259,63.272,126750000.0
2009-03-03 19:17:00,63.278,63.292,63.271,63.292,134210000.0
2009-03-03 19:18:00,63.31,63.325,63.281,63.325,117260000.0
2009-03-03 19:19:00,63.339,63.4,63.339,63.4,56990000.0
2009-03-03 19:20:00,63.378,63.389,63.356,63.36,86970000.0
2009-03-03 19:21:00,63.384,63.384,63.354,63.354,76510000.0
2009-03-03 19:22:00,63.361,63.375,63.354,63.375,75130000.0
2009-03-03 19:23:00,63.353,63.38,63.353,63.363,70940000.0
2009-03-03 19:24:00,63.395,63.395,63.372,63.372,74340000.0
2009-03-03 19:25:00,63.376,63.39,63.372,63.388,42310000.0
2009-03-03 19:26:00,63.393,63.393,63.354,63.361,60130000.0
2009-03-03 19:27:00,63.351,63.385,63.351,63.385,108710000.0
2009-03-03 19:28:00,63.39,63.393,63.365,63.393,102880000.0
2009-03-03 19:29:00,63.388,63.402,63.382,63.387,112020000.0
2009-03-03 19:30:00,63.404,63.404,63.366,63.374,74080000.0
2009-03-03 19:31:00,63.359,63.366,63.351,63.351,74810000.0
2009-03-03 19:32:00,63.332,63.343,63.31,63.31,85610000.0
2009-03-03 19:33:00,63.323,63.333,63.306,63.328,60510000.0
2009-03-03 19:34:00,63.324,63.324,63.311,63.311,49790000.0
2009-03-03 19:35:00,63.333,63.378,63.333,63.356,98940000.0
2009-03-03 19:36:00,63.384,63.384,63.324,63.333,69470000.0
2009-03-03 19:37:00,63.321,63.342,63.321,63.342,77110000.0
2009-03-03 19:38:00,63.348,63.362,63.329,63.356,63560000.0
2009-03-03 19:39:00,63.361,63.361,63.334,63.34,81020000.0
2009-03-03 19:40:00,63.352,63.352,63.317,63.322,83210000.0
2009-03-03 19:41:00,63.338,63.346,63.331,63.339,51200000.0
2009-03-03 19:42:00,63.343,63.343,63.326,63.339,63100000.0
2009-03-03 19:43:00,63.348,63.359,63.335,63.359,96390000.0
2009-03-03 19:44:00,63.335,63.346,63.335,63.337,96450000.0
2009-03-03 19:45:00,63.355,63.355,63.322,63.345,85620000.0
2009-03-03 19:46:00,63.344,63.367,63.335,63.367,9600000.0
2009-03-03 19:47:00,63.363,63.383,63.363,63.372,63320000.0
2009-03-03 19:48:00,63.384,63.384,63.363,63.37,91040000.0
2009-03-03 19:49:00,63.38,63.386,63.346,63.346,97600000.0
2009-03-03 19:50:00,63.343,63.343,63.312,63.312,93320000.0
2009-03-03 19:51:00,63.309,63.344,63.308,63.344,19370000.0
2009-03-03 19:52:00,63.329,63.331,63.313,63.315,14540000.0
2009-03-03 19:53:00,63.306,63.313,63.305,63.313,8300000.0
2009-03-03 19:54:00,63.33,63.33,63.312,63.327,9590000.0
2009-03-03 19:55:00,63.323,63.339,63.313,63.32,21490000.0
2009-03-03 19:56:00,63.311,63.331,63.311,63.328,21050000.0
2009-03-03 19:57:00,63.317,63.317,63.296,63.311,11080000.0
2009-03-03 19:58:00,63.309,63.321,63.285,63.297,44120000.0
2009-03-03 19:59:00,63.267,63.294,63.265,63.294,20510000.0
2009-03-03 20:00:00,63.303,63.303,63.273,63.273,12030000.0
2009-03-03 20:01:00,63.29,63.29,63.275,63.278,12630000.0
2009-03-03 20:02:00,63.283,63.283,63.255,63.268,67630000.0
2009-03-03 20:03:00,63.27,63.27,63.247,63.265,84880000.0
2009-03-03 20:04:00,63.24,63.267,63.24,63.264,18780000.0
2009-03-03 20:05:00,63.29,63.291,63.252,63.252,13030000.0
2009-03-03 20:06:00,63.258,63.258,63.237,63.253,9950000.0
2009-03-03 20:07:00,63.246,63.246,63.224,63.224,9390000.0
2009-03-03 20:08:00,63.233,63.251,63.233,63.24,17510000.0
2009-03-03 20:09:00,63.243,63.251,63.233,63.25,13940000.0
2009-03-03 20:10:00,63.241,63.253,63.236,63.253,11820000.0
2009-03-03 20:11:00,63.25,63.266,63.25,63.266,70150000.0
2009-03-03 20:12:00,63.273,63.275,63.265,63.265,18440000.0
2009-03-03 20:13:00,63.243,63.279,63.243,63.259,75890000.0
2009-03-03 20:14:00,63.254,63.273,63.254,63.273,17280000.0
2009-03-03 20:15:00,63.29,63.29,63.261,63.283,18620000.0
2009-03-03 20:16:00,63.271,63.294,63.262,63.278,16370000.0
2009-03-03 20:17:00,63.293,63.322,63.287,63.322,23850000.0
2009-03-03 20:18:00,63.323,63.324,63.317,63.32,9620000.0
2009-03-03 20:19:00,63.332,63.349,63.323,63.346,12960000.0
2009-03-03 20:20:00,63.337,63.354,63.334,63.345,14500000.0
2009-03-03 20:21:00,63.361,63.361,63.347,63.356,12110000.0
2009-03-03 20:22:00,63.333,63.364,63.333,63.354,22770000.0
2009-03-03 20:23:00,63.341,63.343,63.33,63.33,12860000.0
2009-03-03 20:24:00,63.354,63.354,63.324,63.324,87720000.0
2009-03-03 20:25:00,63.325,63.335,63.315,63.335,10900000.0
2009-03-03 20:26:00,63.325,63.325,63.296,63.297,8310000.0
2009-03-03 20:27:00,63.324,63.324,63.288,63.297,12820000.0
2009-03-03 20:28:00,63.307,63.312,63.295,63.299,53630000.0
2009-03-03 20:29:00,63.297,63.309,63.292,63.307,16900000.0
2009-03-03 20:30:00,63.319,63.327,63.307,63.325,12820000.0
2009-03-03 20:31:00,63.334,63.336,63.32,63.336,15470000.0
2009-03-03 20:32:00,63.341,63.341,63.314,63.318,17470000.0
2009-03-03 20:33:00,63.331,63.331,63.308,63.318,12780000.0
2009-03-03 20:34:00,63.311,63.327,63.311,63.327,84910000.0
2009-03-03 20:35:00,63.326,63.326,63.305,63.309,95170000.0
2009-03-03 20:36:00,63.321,63.321,63.293,63.293,77110000.0
2009-03-03 20:37:00,63.293,63.299,63.277,63.277,12860000.0
2009-03-03 20:38:00,63.27,63.285,63.264,63.272,114750000.0
2009-03-03 20:39:00,63.295,63.295,63.271,63.273,123300000.0
2009-03-03 20:40:00,63.264,63.288,63.264,63.284,106950000.0
2009-03-03 20:41:00,63.298,63.298,63.274,63.281,93990000.0
2009-03-03 20:42:00,63.302,63.302,63.289,63.294,32610000.0
2009-03-03 20:43:00,63.265,63.276,63.265,63.275,25110000.0
2009-03-03 20:44:00,63.278,63.285,63.277,63.277,79500000.0
2009-03-03 20:45:00,63.299,63.299,63.259,63.271,112720000.0
2009-03-03 20:46:00,63.278,63.285,63.271,63.275,77530000.0
2009-03-03 20:47:00,63.266,63.281,63.261,63.261,104890000.0
2009-03-03 20:48:00,63.275,63.278,63.251,63.272,124130000.0
2009-03-03 20:49:00,63.246,63.257,63.243,63.243,90110000.0
2009-03-03 20:50:00,63.258,63.28,63.252,63.271,92360000.0
2009-03-03 20:51:00,63.3,63.3,63.255,63.262,86810000.0
2009-03-03 20:52:00,63.243,63.276,63.223,63.27,88400000.0
2009-03-03 20:53:00,63.281,63.308,63.276,63.305,70900000.0
2009-03-03 20:54:00,63.313,63.313,63.275,63.288,113670000.0
2009-03-03 20:55:00,63.297,63.313,63.279,63.313,56840000.0
2009-03-03 20:56:00,63.306,63.321,63.291,63.293,108910000.0
2009-03-03 20:57:00,63.309,63.317,63.306,63.312,89970000.0
2009-03-03 20:58:00,63.308,63.332,63.303,63.325,101590000.0
2009-03-03 20:59:00,63.334,63.34,63.314,63.322,117680000.0
2009-03-03 21:00:00,63.321,63.337,63.3,63.313,108640000.0
2009-03-03 21:01:00,63.315,63.322,63.302,63.316,53100000.0
2009-03-03 21:02:00,63.344,63.345,63.325,63.337,62020000.0
2009-03-03 21:03:00,63.348,63.348,63.303,63.303,74850000.0
2009-03-03 21:04:00,63.309,63.34,63.305,63.332,56700000.0
2009-03-03 21:05:00,63.311,63.34,63.311,63.329,85520000.0
2009-03-03 21:06:00,63.331,63.331,63.306,63.328,61370000.0
2009-03-03 21:07:00,63.312,63.327,63.312,63.319,41590000.0
2009-03-03 21:08:00,63.298,63.313,63.292,63.311,100660000.0
2009-03-03 21:09:00,63.322,63.323,63.304,63.315,97040000.0
2009-03-03 21:10:00,63.306,63.308,63.299,63.308,77350000.0
2009-03-03 21:11:00,63.319,63.337,63.306,63.335,50320000.0
2009-03-03 21:12:00,63.358,63.362,63.342,63.362,47310000.0
2009-03-03 21:13:00,63.349,63.349,63.32,63.33,65950000.0
2009-03-03 21:14:00,63.32,63.344,63.312,63.344,113440000.0
2009-03-03 21:15:00,63.356,63.356,63.332,63.35,106640000.0
2009-03-03 21:16:00,63.332,63.339,63.307,63.311,102020000.0
2009-03-03 21:17:00,63.301,63.315,63.301,63.314,107790000.0
2009-03-03 21:18:00,63.334,63.334,63.282,63.296,99910000.0
2009-03-03 21:19:00,63.278,63.3,63.274,63.293,57540000.0
2009-03-03 21:20:00,63.279,63.294,63.254,63.274,87880000.0
2009-03-03 21:21:00,63.305,63.307,63.282,63.303,65480000.0
2009-03-03 21:22:00,63.296,63.306,63.276,63.306,60120000.0
2009-03-03 21:23:00,63.3,63.312,63.291,63.291,48960000.0
2009-03-03 21:24:00,63.323,63.323,63.286,63.307,83110000.0
2009-03-03 21:25:00,63.298,63.304,63.278,63.304,117490000.0
2009-03-03 21:26:00,63.312,63.336,63.312,63.336,141780000.0
2009-03-03 21:27:00,63.343,63.343,63.307,63.317,109300000.0
2009-03-03 21:28:00,63.314,63.314,63.296,63.296,90760000.0
2009-03-03 21:29:00,63.306,63.318,63.285,63.318,97430000.0
2009-03-03 21:30:00,63.324,63.324,63.301,63.317,100930000.0
2009-03-03 21:31:00,63.34,63.345,63.315,63.319,150900000.0
2009-03-03 21:32:00,63.336,63.336,63.297,63.309,79690000.0
2009-03-03 21:33:00,63.349,63.349,63.299,63.31,58510000.0
2009-03-03 21:34:00,63.322,63.33,63.303,63.311,58050000.0
2009-03-03 21:35:00,63.334,63.357,63.324,63.345,109670000.0
2009-03-03 21:36:00,63.369,63.389,63.366,63.369,182230000.0
2009-03-03 21:37:00,63.38,63.417,63.366,63.403,136930000.0
2009-03-03 21:38:00,63.404,63.405,63.397,63.399,97940000.0
2009-03-03 21:39:00,63.417,63.419,63.41,63.419,12100000.0
2009-03-03 21:40:00,63.409,63.416,63.399,63.399,95900000.0
2009-03-03 21:41:00,63.412,63.412,63.392,63.408,98720000.0
2009-03-03 21:42:00,63.415,63.415,63.372,63.381,114390000.0
2009-03-03 21:43:00,63.371,63.378,63.357,63.372,147730000.0
2009-03-03 21:44:00,63.386,63.386,63.345,63.353,104980000.0
2009-03-03 21:45:00,63.364,63.379,63.352,63.364,128810000.0
2009-03-03 21:46:00,63.353,63.374,63.336,63.339,121400000.0
2009-03-03 21:47:00,63.344,63.355,63.341,63.349,106250000.0
2009-03-03 21:48:00,63.375,63.375,63.314,63.332,61770000.0
2009-03-03 21:49:00,63.331,63.351,63.331,63.351,48260000.0
2009-03-03 21:50:00,63.354,63.357,63.341,63.354,93640000.0
2009-03-03 21:51:00,63.367,63.367,63.343,63.347,97720000.0
2009-03-03 21:52:00,63.353,63.358,63.347,63.348,90380000.0
2009-03-03 21:53:00,63.357,63.372,63.357,63.367,95700000.0
2009-03-03 21:54:00,63.393,63.393,63.373,63.376,60320000.0
2009-03-03 21:55:00,63.37,63.385,63.37,63.385,107480000.0
2009-03-03 21:56:00,63.387,63.387,63.37,63.37,96950000.0
2009-03-03 21:57:00,63.393,63.393,63.365,63.376,79380000.0
2009-03-03 21:58:00,63.379,63.392,63.376,63.376,82530000.0
2009-03-03 21:59:00,63.371,63.383,63.369,63.383,76360000.0
2009-03-03 22:00:00,63.399,63.399,63.354,63.358,104730000.0
2009-03-03 22:01:00,63.365,63.365,63.351,63.365,102370000.0
2009-03-03 22:02:00,63.368,63.385,63.361,63.369,99880000.0
2009-03-03 22:03:00,63.393,63.393,63.363,63.387,67720000.0
2009-03-03 22:04:00,63.372,63.382,63.364,63.377,37610000.0
2009-03-03 22:05:00,63.371,63.371,63.353,63.355,88730000.0
2009-03-03 22:06:00,63.372,63.372,63.349,63.352,90510000.0
2009-03-03 22:07:00,63.342,63.363,63.333,63.363,57620000.0
2009-03-03 22:08:00,63.348,63.373,63.345,63.373,99430000.0
2009-03-03 22:09:00,63.388,63.388,63.345,63.345,99970000.0
2009-03-03 22:10:00,63.338,63.369,63.338,63.369,80350000.0
2009-03-03 22:11:00,63.383,63.383,63.364,63.368,91040000.0
2009-03-03 22:12:00,63.392,63.392,63.349,63.363,67800000.0
2009-03-03 22:13:00,63.376,63.376,63.359,63.376,97440000.0
2009-03-03 22:14:00,63.377,63.393,63.373,63.383,105310000.0
2009-03-03 22:15:00,63.368,63.393,63.368,63.381,81520000.0
2009-03-03 22:16:00,63.368,63.387,63.361,63.387,63850000.0
2009-03-03 22:17:00,63.373,63.374,63.365,63.374,30850000.0
2009-03-03 22:18:00,63.394,63.394,63.375,63.377,115740000.0
2009-03-03 22:19:00,63.371,63.372,63.351,63.367,109810000.0
2009-03-03 22:20:00,63.358,63.37,63.345,63.363,115080000.0
2009-03-03 22:21:00,63.386,63.386,63.363,63.368,112770000.0
2009-03-03 22:22:00,63.348,63.357,63.326,63.326,139770000.0
2009-03-03 22:23:00,63.311,63.33,63.303,63.312,105920000.0
2009-03-03 22:24:00,63.324,63.324,63.304,63.304,95480000.0
2009-03-03 22:25:00,63.319,63.333,63.314,63.333,104090000.0
2009-03-03 22:26:00,63.327,63.327,63.318,63.326,75500000.0
2009-03-03 22:27:00,63.362,63.362,63.334,63.339,82890000.0
2009-03-03 22:28:00,63.329,63.338,63.328,63.335,96920000.0
2009-03-03 22:29:00,63.336,63.337,63.326,63.337,71310000.0
2009-03-03 22:30:00,63.364,63.364,63.337,63.339,73990000.0
2009-03-03 22:31:00,63.338,63.346,63.332,63.338,92410000.0
2009-03-03 22:32:00,63.321,63.337,63.321,63.327,81250000.0
2009-03-03 22:33:00,63.347,63.347,63.332,63.336,101810000.0
2009-03-03 22:36:00,63.365,63.365,63.342,63.342,114340000.0
2009-03-03 22:38:00,63.334,63.334,63.315,63.319,99170000.0
2009-03-03 22:39:00,63.351,63.351,63.297,63.301,80320000.0
2009-03-03 22:40:00,63.289,63.304,63.289,63.304,64640000.0
2009-03-03 22:41:00,63.295,63.314,63.294,63.314,79530000.0
2009-03-03 22:42:00,63.326,63.331,63.304,63.328,62300000.0
2009-03-03 22:43:00,63.312,63.331,63.312,63.331,112980000.0
2009-03-03 22:44:00,63.311,63.315,63.301,63.312,91150000.0
2009-03-03 22:45:00,63.34,63.34,63.301,63.317,113430000.0
2009-03-03 22:46:00,63.323,63.323,63.293,63.293,63170000.0
2009-03-03 22:47:00,63.314,63.314,63.287,63.295,51380000.0
2009-03-03 22:48:00,63.325,63.325,63.295,63.31,85240000.0
2009-03-03 22:49:00,63.296,63.3,63.294,63.294,133070000.0
2009-03-03 22:50:00,63.31,63.341,63.307,63.335,114610000.0
2009-03-03 22:51:00,63.343,63.343,63.311,63.328,84490000.0
2009-03-03 22:53:00,63.321,63.333,63.297,63.318,100070000.0
2009-03-03 22:54:00,63.357,63.364,63.342,63.342,125850000.0
2009-03-03 22:55:00,63.348,63.372,63.338,63.34,84470000.0
2009-03-03 22:56:00,63.323,63.354,63.319,63.354,58100000.0
2009-03-03 22:57:00,63.375,63.375,63.365,63.368,32880000.0
2009-03-03 22:58:00,63.354,63.374,63.354,63.374,56200000.0
2009-03-03 22:59:00,63.357,63.381,63.354,63.354,94410000.0
2009-03-03 23:00:00,63.373,63.373,63.349,63.349,64070000.0
2009-03-03 23:01:00,63.34,63.355,63.335,63.335,72920000.0
2009-03-03 23:02:00,63.32,63.325,63.314,63.317,82360000.0
2009-03-03 23:03:00,63.341,63.341,63.307,63.317,70180000.0
2009-03-03 23:04:00,63.309,63.325,63.304,63.325,65320000.0
2009-03-03 23:05:00,63.322,63.336,63.322,63.325,91930000.0
2009-03-03 23:06:00,63.351,63.351,63.327,63.331,62460000.0
2009-03-03 23:07:00,63.318,63.335,63.318,63.335,97180000.0
2009-03-03 23:08:00,63.332,63.357,63.332,63.347,69290000.0
2009-03-03 23:09:00,63.382,63.382,63.352,63.352,38920000.0
2009-03-03 23:11:00,63.336,63.336,63.33,63.331,69480000.0
2009-03-03 23:12:00,63.355,63.355,63.343,63.343,75820000.0
2009-03-03 23:13:00,63.342,63.342,63.292,63.293,56520000.0
2009-03-03 23:14:00,63.281,63.296,63.281,63.289,63890000.0
2009-03-03 23:15:00,63.301,63.301,63.276,63.289,120610000.0
2009-03-03 23:16:00,63.302,63.315,63.294,63.315,122580000.0
2009-03-03 23:17:00,63.305,63.311,63.289,63.297,58860000.0
2009-03-03 23:18:00,63.329,63.329,63.295,63.295,91390000.0
2009-03-03 23:19:00,63.277,63.279,63.275,63.277,86280000.0
2009-03-03 23:20:00,63.284,63.284,63.273,63.28,87080000.0
2009-03-03 23:21:00,63.298,63.298,63.226,63.226,40910000.0
2009-03-03 23:22:00,63.227,63.228,63.22,63.221,40330000.0
2009-03-03 23:23:00,63.224,63.224,63.205,63.208,40890000.0
2009-03-03 23:24:00,63.256,63.256,63.216,63.216,12970000.0
2009-03-03 23:25:00,63.215,63.215,63.201,63.201,41640000.0
2009-03-03 23:26:00,63.196,63.289,63.196,63.289,57980000.0
2009-03-03 23:27:00,63.281,63.281,63.219,63.219,35510000.0
2009-03-03 23:28:00,63.201,63.232,63.19,63.211,105640000.0
2009-03-03 23:29:00,63.223,63.228,63.218,63.227,73680000.0
2009-03-03 23:30:00,63.244,63.244,63.226,63.229,35330000.0
2009-03-03 23:31:00,63.219,63.227,63.218,63.218,44970000.0
2009-03-03 23:32:00,63.232,63.249,63.225,63.249,53430000.0
2009-03-03 23:33:00,63.242,63.242,63.196,63.196,76770000.0
2009-03-03 23:34:00,63.18,63.187,63.179,63.179,103770000.0
2009-03-03 23:35:00,63.167,63.173,63.152,63.152,84990000.0
2009-03-03 23:36:00,63.176,63.176,63.143,63.143,152830000.0
2009-03-03 23:37:00,63.146,63.152,63.138,63.142,52290000.0
2009-03-03 23:38:00,63.131,63.139,63.121,63.129,66930000.0
2009-03-03 23:39:00,63.15,63.15,63.06,63.077,39180000.0
2009-03-03 23:40:00,63.078,63.091,63.064,63.091,29540000.0
2009-03-03 23:41:00,63.087,63.104,63.083,63.104,44330000.0
2009-03-03 23:42:00,63.113,63.113,63.083,63.083,20170000.0
2009-03-03 23:43:00,63.088,63.095,63.083,63.095,21160000.0
2009-03-03 23:44:00,63.087,63.093,63.081,63.088,60010000.0
2009-03-03 23:45:00,63.117,63.128,63.083,63.123,53690000.0
2009-03-03 23:46:00,63.121,63.132,63.115,63.119,57190000.0
2009-03-03 23:47:00,63.11,63.118,63.11,63.118,33130000.0
2009-03-03 23:48:00,63.155,63.155,63.134,63.137,65660000.0
2009-03-03 23:49:00,63.127,63.137,63.127,63.137,34060000.0
2009-03-03 23:50:00,63.143,63.149,63.14,63.146,81770000.0
2009-03-03 23:51:00,63.184,63.184,63.147,63.152,82160000.0
2009-03-03 23:52:00,63.218,63.223,63.144,63.144,52420000.0
2009-03-03 23:53:00,63.127,63.134,63.127,63.134,35640000.0
2009-03-03 23:54:00,63.168,63.168,63.136,63.153,22620000.0
2009-03-03 23:55:00,63.137,63.148,63.134,63.148,41760000.0
2009-03-03 23:56:00,63.144,63.155,63.144,63.147,71170000.0
2009-03-03 23:57:00,63.165,63.165,63.152,63.158,71690000.0
2009-03-03 23:59:00,63.151,63.157,63.15,63.151,84180000.0
2009-03-04 00:00:00,63.159,63.174,63.151,63.151,86460000.0
2009-03-04 00:02:00,63.231,63.231,63.154,63.154,46120000.0
2009-03-04 00:03:00,63.176,63.176,63.162,63.169,27120000.0
2009-03-04 00:05:00,63.163,63.168,63.162,63.165,96150000.0
2009-03-04 00:06:00,63.184,63.184,63.163,63.163,68340000.0
2009-03-04 00:08:00,63.169,63.175,63.163,63.169,54680000.0
2009-03-04 00:09:00,63.184,63.184,63.169,63.184,101350000.0
2009-03-04 00:10:00,63.179,63.186,63.177,63.184,71910000.0
2009-03-04 00:11:00,63.169,63.184,63.169,63.177,69320000.0
2009-03-04 00:12:00,63.216,63.216,63.181,63.188,74740000.0
2009-03-04 00:13:00,63.207,63.208,63.166,63.198,124590000.0
2009-03-04 00:14:00,63.205,63.205,63.193,63.204,109210000.0
2009-03-04 00:15:00,63.223,63.223,63.203,63.208,109320000.0
2009-03-04 00:16:00,63.2,63.211,63.2,63.2,101340000.0
2009-03-04 00:17:00,63.206,63.211,63.199,63.205,67880000.0
2009-03-04 00:18:00,63.238,63.238,63.201,63.201,88680000.0
2009-03-04 00:19:00,63.207,63.207,63.2,63.206,97090000.0
2009-03-04 00:20:00,63.221,63.242,63.216,63.242,61300000.0
2009-03-04 00:21:00,63.234,63.235,63.214,63.232,93930000.0
2009-03-04 00:24:00,63.269,63.269,63.238,63.24,77730000.0
2009-03-04 00:25:00,63.228,63.231,63.227,63.229,66200000.0
2009-03-04 00:26:00,63.239,63.239,63.237,63.239,95450000.0
2009-03-04 00:27:00,63.267,63.267,63.261,63.261,64670000.0
2009-03-04 00:28:00,63.23,63.237,63.23,63.237,97520000.0
2009-03-04 00:30:00,63.261,63.261,63.224,63.224,132730000.0
2009-03-04 00:31:00,63.208,63.21,63.208,63.209,101920000.0
2009-03-04 00:32:00,63.223,63.243,63.223,63.239,84050000.0
2009-03-04 00:33:00,63.23,63.238,63.23,63.23,79040000.0
2009-03-04 00:34:00,63.297,63.298,63.291,63.297,102070000.0
2009-03-04 00:35:00,63.285,63.3,63.275,63.295,85340000.0
2009-03-04 00:36:00,63.289,63.289,63.287,63.287,35020000.0
2009-03-04 00:37:00,63.273,63.273,63.253,63.253,46700000.0
2009-03-04 00:38:00,63.279,63.29,63.268,63.286,57350000.0
2009-03-04 00:39:00,63.251,63.26,63.251,63.256,55350000.0
2009-03-04 00:40:00,63.249,63.257,63.249,63.257,119150000.0
2009-03-04 00:41:00,63.27,63.289,63.249,63.289,128810000.0
2009-03-04 00:42:00,63.28,63.285,63.229,63.241,46580000.0
2009-03-04 00:43:00,63.225,63.225,63.215,63.215,66840000.0
2009-03-04 00:44:00,63.225,63.231,63.207,63.214,71200000.0
2009-03-04 00:45:00,63.253,63.253,63.224,63.224,105880000.0
2009-03-04 00:47:00,63.208,63.208,63.2,63.2,79070000.0
2009-03-04 00:48:00,63.226,63.226,63.187,63.193,42370000.0
2009-03-04 00:49:00,63.179,63.183,63.171,63.177,81760000.0
2009-03-04 00:50:00,63.19,63.197,63.188,63.196,80940000.0
2009-03-04 00:51:00,63.215,63.215,63.192,63.192,53320000.0
2009-03-04 00:53:00,63.219,63.219,63.208,63.208,61680000.0
2009-03-04 00:54:00,63.178,63.187,63.177,63.177,44130000.0
2009-03-04 00:55:00,63.187,63.197,63.187,63.195,41790000.0
2009-03-04 00:56:00,63.183,63.21,63.183,63.206,78040000.0
2009-03-04 00:57:00,63.171,63.177,63.171,63.175,96280000.0
2009-03-04 00:58:00,63.168,63.175,63.168,63.175,7700000.0
2009-03-04 00:59:00,63.171,63.183,63.171,63.177,79210000.0
2009-03-04 01:00:00,63.196,63.196,63.191,63.192,75850000.0
2009-03-04 01:01:00,63.181,63.208,63.181,63.205,39000000.0
2009-03-04 01:02:00,63.221,63.24,63.215,63.239,30630000.0
2009-03-04 01:03:00,63.202,63.214,63.202,63.209,43570000.0
2009-03-04 01:04:00,63.219,63.221,63.217,63.22,109270000.0
2009-03-04 01:05:00,63.226,63.226,63.217,63.218,103780000.0
2009-03-04 01:06:00,63.252,63.252,63.224,63.224,36890000.0
2009-03-04 01:07:00,63.232,63.24,63.232,63.236,51240000.0
2009-03-04 01:08:00,63.233,63.24,63.233,63.238,11830000.0
2009-03-04 01:09:00,63.268,63.268,63.259,63.259,48900000.0
2009-03-04 01:10:00,63.246,63.247,63.242,63.247,47440000.0
2009-03-04 01:11:00,63.24,63.249,63.24,63.249,83810000.0
2009-03-04 01:12:00,63.276,63.276,63.242,63.249,142380000.0
2009-03-04 01:13:00,63.243,63.254,63.243,63.254,59670000.0
2009-03-04 01:14:00,63.276,63.33,63.276,63.316,106930000.0
2009-03-04 01:15:00,63.342,63.342,63.287,63.297,100940000.0
2009-03-04 01:16:00,63.294,63.294,63.277,63.293,88950000.0
2009-03-04 01:17:00,63.293,63.341,63.293,63.332,74630000.0
2009-03-04 01:18:00,63.312,63.312,63.286,63.292,43180000.0
2009-03-04 01:19:00,63.276,63.281,63.269,63.278,37550000.0
2009-03-04 01:20:00,63.287,63.296,63.283,63.289,52600000.0
2009-03-04 01:21:00,63.314,63.314,63.279,63.279,27700000.0
2009-03-04 01:22:00,63.27,63.285,63.27,63.279,28410000.0
2009-03-04 01:23:00,63.288,63.289,63.287,63.288,40050000.0
2009-03-04 01:24:00,63.31,63.31,63.286,63.296,59240000.0
2009-03-04 01:25:00,63.291,63.309,63.277,63.309,109450000.0
2009-03-04 01:26:00,63.308,63.348,63.308,63.348,82660000.0
2009-03-04 01:27:00,63.319,63.324,63.31,63.316,63270000.0
2009-03-04 01:28:00,63.308,63.31,63.289,63.291,73130000.0
2009-03-04 01:29:00,63.298,63.298,63.28,63.295,143970000.0
2009-03-04 01:30:00,63.331,63.331,63.292,63.292,133300000.0
2009-03-04 01:31:00,63.289,63.29,63.26,63.26,133990000.0
2009-03-04 01:32:00,63.27,63.294,63.261,63.294,114100000.0
2009-03-04 01:33:00,63.283,63.283,63.264,63.274,59680000.0
2009-03-04 01:34:00,63.286,63.293,63.274,63.287,78940000.0
2009-03-04 01:35:00,63.279,63.286,63.279,63.281,77250000.0
2009-03-04 01:36:00,63.304,63.304,63.28,63.28,69470000.0
2009-03-04 01:37:00,63.29,63.298,63.29,63.292,74860000.0
2009-03-04 01:38:00,63.3,63.321,63.292,63.313,58920000.0
2009-03-04 01:39:00,63.288,63.305,63.288,63.305,43230000.0
2009-03-04 01:40:00,63.296,63.296,63.291,63.296,65710000.0
2009-03-04 01:41:00,63.311,63.364,63.304,63.364,110430000.0
2009-03-04 01:42:00,63.365,63.365,63.337,63.341,95380000.0
2009-03-04 01:43:00,63.345,63.348,63.34,63.34,105280000.0
2009-03-04 01:44:00,63.329,63.337,63.329,63.337,76150000.0
2009-03-04 01:45:00,63.368,63.368,63.359,63.359,71790000.0
2009-03-04 01:46:00,63.348,63.352,63.342,63.348,78520000.0
2009-03-04 01:47:00,63.354,63.363,63.331,63.363,57670000.0
2009-03-04 01:48:00,63.354,63.354,63.343,63.347,44380000.0
2009-03-04 01:49:00,63.352,63.352,63.317,63.317,96970000.0
2009-03-04 01:50:00,63.304,63.331,63.304,63.324,62860000.0
2009-03-04 01:51:00,63.31,63.335,63.304,63.335,69430000.0
2009-03-04 01:52:00,63.331,63.347,63.324,63.347,69870000.0
2009-03-04 01:53:00,63.337,63.343,63.333,63.338,70150000.0
2009-03-04 01:54:00,63.353,63.353,63.332,63.332,77290000.0
2009-03-04 01:55:00,63.321,63.342,63.321,63.339,45290000.0
2009-03-04 01:56:00,63.35,63.377,63.345,63.377,63400000.0
2009-03-04 01:57:00,63.365,63.365,63.327,63.342,96750000.0
2009-03-04 01:58:00,63.349,63.354,63.344,63.354,95720000.0
2009-03-04 02:01:00,63.316,63.316,63.283,63.283,64820000.0
2009-03-04 02:02:00,63.291,63.31,63.283,63.306,72680000.0
2009-03-04 02:03:00,63.304,63.329,63.303,63.303,58120000.0
2009-03-04 02:04:00,63.306,63.313,63.302,63.307,37840000.0
2009-03-04 02:05:00,63.3,63.307,63.299,63.307,59880000.0
2009-03-04 02:06:00,63.345,63.345,63.312,63.312,94420000.0
2009-03-04 02:07:00,63.298,63.3,63.295,63.298,97490000.0
2009-03-04 02:08:00,63.303,63.317,63.272,63.31,101470000.0
2009-03-04 02:09:00,63.287,63.305,63.287,63.299,68930000.0
2009-03-04 02:10:00,63.305,63.305,63.292,63.292,66470000.0
2009-03-04 02:11:00,63.271,63.291,63.271,63.286,76200000.0
2009-03-04 02:12:00,63.342,63.342,63.288,63.291,55600000.0
2009-03-04 02:13:00,63.282,63.297,63.282,63.297,40440000.0
2009-03-04 02:14:00,63.304,63.311,63.283,63.283,91810000.0
2009-03-04 02:15:00,63.316,63.316,63.277,63.278,57950000.0
2009-03-04 02:16:00,63.286,63.289,63.28,63.286,64920000.0
2009-03-04 02:17:00,63.278,63.279,63.277,63.278,60000000.0
2009-03-04 02:18:00,63.305,63.305,63.291,63.291,65420000.0
2009-03-04 02:19:00,63.278,63.283,63.272,63.272,72390000.0
2009-03-04 02:20:00,63.275,63.275,63.262,63.262,39750000.0
2009-03-04 02:21:00,63.294,63.294,63.264,63.264,56110000.0
2009-03-04 02:22:00,63.268,63.274,63.263,63.269,93110000.0
2009-03-04 02:23:00,63.262,63.276,63.262,63.268,85790000.0
2009-03-04 02:24:00,63.248,63.256,63.248,63.25,80090000.0
2009-03-04 02:25:00,63.252,63.252,63.245,63.249,13000000.0
2009-03-04 02:26:00,63.236,63.257,63.233,63.257,62990000.0
2009-03-04 02:27:00,63.244,63.244,63.205,63.205,89810000.0
2009-03-04 02:28:00,63.212,63.218,63.209,63.209,95560000.0
2009-03-04 02:29:00,63.201,63.214,63.201,63.208,76250000.0
2009-03-04 02:30:00,63.221,63.221,63.178,63.179,8450000.0
2009-03-04 02:31:00,63.167,63.181,63.162,63.168,60270000.0
2009-03-04 02:32:00,63.179,63.188,63.179,63.188,64260000.0
2009-03-04 02:33:00,63.203,63.203,63.175,63.196,128430000.0
2009-03-04 02:34:00,63.187,63.199,63.17,63.17,115240000.0
2009-03-04 02:35:00,63.174,63.174,63.162,63.166,135640000.0
2009-03-04 02:36:00,63.195,63.195,63.112,63.116,109890000.0
2009-03-04 02:37:00,63.113,63.113,63.083,63.105,54600000.0
2009-03-04 02:38:00,63.117,63.117,63.11,63.116,82840000.0
2009-03-04 02:39:00,63.154,63.154,63.125,63.139,73130000.0
2009-03-04 02:40:00,63.129,63.146,63.117,63.123,65200000.0
2009-03-04 02:41:00,63.11,63.142,63.097,63.142,71850000.0
2009-03-04 02:42:00,63.16,63.16,63.086,63.086,62900000.0
2009-03-04 02:43:00,63.066,63.072,63.052,63.066,41010000.0
2009-03-04 02:44:00,63.075,63.079,63.037,63.044,62030000.0
2009-03-04 02:45:00,63.072,63.072,63.033,63.047,94350000.0
2009-03-04 02:46:00,63.059,63.064,63.052,63.057,95610000.0
2009-03-04 02:47:00,63.047,63.061,63.032,63.032,98590000.0
2009-03-04 02:48:00,63.052,63.052,63.027,63.03,65270000.0
2009-03-04 02:49:00,63.036,63.037,63.023,63.037,68460000.0
2009-03-04 02:50:00,63.027,63.034,63.023,63.026,75520000.0
2009-03-04 02:51:00,63.061,63.064,63.037,63.064,56930000.0
2009-03-04 02:52:00,63.065,63.09,63.065,63.086,42570000.0
2009-03-04 02:53:00,63.079,63.095,63.079,63.095,88900000.0
2009-03-04 02:54:00,63.134,63.134,63.097,63.113,62880000.0
2009-03-04 02:55:00,63.12,63.135,63.116,63.135,68130000.0
2009-03-04 02:56:00,63.123,63.123,63.11,63.119,59150000.0
2009-03-04 02:57:00,63.153,63.153,63.123,63.123,67370000.0
2009-03-04 02:58:00,63.126,63.128,63.121,63.128,73770000.0
2009-03-04 02:59:00,63.121,63.154,63.121,63.144,38720000.0
2009-03-04 03:00:00,63.161,63.161,63.128,63.133,57760000.0
2009-03-04 03:01:00,63.122,63.139,63.122,63.139,83880000.0
2009-03-04 03:02:00,63.128,63.128,63.1,63.1,91580000.0
2009-03-04 03:03:00,63.128,63.14,63.105,63.126,83730000.0
2009-03-04 03:04:00,63.115,63.153,63.115,63.132,14680000.0
2009-03-04 03:05:00,63.135,63.135,63.121,63.121,82480000.0
2009-03-04 03:06:00,63.143,63.143,63.134,63.14,7140000.0
2009-03-04 03:07:00,63.151,63.157,63.15,63.152,74000000.0
2009-03-04 03:08:00,63.159,63.174,63.153,63.174,38550000.0
2009-03-04 03:09:00,63.199,63.199,63.166,63.174,62410000.0
2009-03-04 03:10:00,63.161,63.168,63.16,63.168,83400000.0
2009-03-04 03:11:00,63.166,63.182,63.166,63.182,82590000.0
2009-03-04 03:12:00,63.176,63.176,63.16,63.16,76650000.0
2009-03-04 03:13:00,63.17,63.173,63.16,63.16,13380000.0
2009-03-04 03:14:00,63.166,63.166,63.151,63.151,81700000.0
2009-03-04 03:15:00,63.189,63.189,63.165,63.166,9420000.0
2009-03-04 03:16:00,63.176,63.178,63.171,63.177,80800000.0
2009-03-04 03:17:00,63.206,63.206,63.201,63.201,42700000.0
2009-03-04 03:18:00,63.166,63.169,63.166,63.169,57730000.0
2009-03-04 03:19:00,63.177,63.177,63.172,63.173,82930000.0
2009-03-04 03:20:00,63.165,63.192,63.165,63.185,90080000.0
2009-03-04 03:21:00,63.173,63.173,63.153,63.153,75920000.0
2009-03-04 03:22:00,63.132,63.132,63.125,63.125,7690000.0
2009-03-04 03:23:00,63.136,63.138,63.131,63.138,60540000.0
2009-03-04 03:24:00,63.171,63.171,63.134,63.149,93890000.0
2009-03-04 03:25:00,63.138,63.138,63.129,63.129,94570000.0
2009-03-04 03:26:00,63.135,63.137,63.127,63.127,105090000.0
2009-03-04 03:27:00,63.142,63.142,63.124,63.131,67040000.0
2009-03-04 03:28:00,63.115,63.115,63.103,63.109,72560000.0
2009-03-04 03:29:00,63.098,63.105,63.09,63.105,68370000.0
2009-03-04 03:30:00,63.132,63.132,63.111,63.111,53550000.0
2009-03-04 03:32:00,63.094,63.096,63.09,63.09,91930000.0
2009-03-04 03:33:00,63.115,63.115,63.083,63.083,58870000.0
2009-03-04 03:34:00,63.073,63.093,63.073,63.08,70620000.0
2009-03-04 03:35:00,63.085,63.087,63.069,63.085,59500000.0
2009-03-04 03:36:00,63.114,63.114,63.092,63.092,71760000.0
2009-03-04 03:37:00,63.099,63.104,63.084,63.084,77260000.0
2009-03-04 03:38:00,63.089,63.1,63.085,63.097,41970000.0
2009-03-04 03:39:00,63.121,63.121,63.09,63.091,63980000.0
2009-03-04 03:40:00,63.1,63.105,63.082,63.105,85290000.0
2009-03-04 03:41:00,63.101,63.121,63.101,63.103,92110000.0
2009-03-04 03:42:00,63.113,63.113,63.077,63.08,87490000.0
2009-03-04 03:43:00,63.089,63.095,63.088,63.088,13220000.0
2009-03-04 03:44:00,63.097,63.101,63.074,63.074,46760000.0
2009-03-04 03:45:00,63.096,63.102,63.072,63.097,62660000.0
2009-03-04 03:46:00,63.093,63.107,63.093,63.107,87540000.0
2009-03-04 03:47:00,63.116,63.116,63.09,63.09,91420000.0
2009-03-04 03:48:00,63.113,63.113,63.084,63.096,85670000.0
2009-03-04 03:49:00,63.105,63.106,63.102,63.106,8830000.0
2009-03-04 03:50:00,63.113,63.115,63.111,63.111,5110000.0
2009-03-04 03:51:00,63.126,63.137,63.124,63.137,55900000.0
2009-03-04 03:52:00,63.146,63.149,63.139,63.149,88620000.0
2009-03-04 03:53:00,63.142,63.15,63.128,63.146,88960000.0
2009-03-04 03:54:00,63.126,63.127,63.12,63.126,77900000.0
2009-03-04 03:55:00,63.14,63.145,63.14,63.144,6010000.0
2009-03-04 03:56:00,63.163,63.176,63.163,63.176,93430000.0
2009-03-04 03:57:00,63.204,63.204,63.181,63.188,84430000.0
2009-03-04 03:58:00,63.19,63.19,63.183,63.188,14840000.0
2009-03-04 03:59:00,63.196,63.196,63.172,63.18,58460000.0
2009-03-04 04:00:00,63.202,63.202,63.174,63.197,75810000.0
2009-03-04 04:01:00,63.189,63.213,63.189,63.213,53370000.0
2009-03-04 04:02:00,63.218,63.231,63.213,63.221,69620000.0
2009-03-04 04:03:00,63.247,63.258,63.227,63.255,75840000.0
2009-03-04 04:04:00,63.273,63.299,63.268,63.289,43510000.0
2009-03-04 04:05:00,63.277,63.302,63.272,63.297,62660000.0
2009-03-04 04:06:00,63.307,63.311,63.295,63.309,97730000.0
2009-03-04 04:07:00,63.317,63.321,63.299,63.302,95150000.0
2009-03-04 04:08:00,63.299,63.299,63.258,63.288,79930000.0
2009-03-04 04:09:00,63.301,63.301,63.286,63.288,12800000.0
2009-03-04 04:10:00,63.282,63.305,63.282,63.301,12580000.0
2009-03-04 04:11:00,63.319,63.335,63.314,63.326,43840000.0
2009-03-04 04:12:00,63.325,63.325,63.294,63.318,66640000.0
2009-03-04 04:13:00,63.313,63.331,63.307,63.32,83750000.0
2009-03-04 04:14:00,63.334,63.39,63.33,63.382,97620000.0
2009-03-04 04:15:00,63.389,63.389,63.337,63.382,82990000.0
2009-03-04 04:16:00,63.382,63.386,63.372,63.372,12240000.0
2009-03-04 04:17:00,63.383,63.4,63.365,63.365,89110000.0
2009-03-04 04:18:00,63.383,63.383,63.363,63.376,90220000.0
2009-03-04 04:19:00,63.384,63.385,63.373,63.379,84040000.0
2009-03-04 04:20:00,63.375,63.408,63.356,63.408,16570000.0
2009-03-04 04:21:00,63.432,63.432,63.389,63.409,66280000.0
2009-03-04 04:22:00,63.411,63.411,63.369,63.369,88530000.0
2009-03-04 04:23:00,63.353,63.372,63.353,63.372,90290000.0
2009-03-04 04:24:00,63.384,63.385,63.365,63.385,81690000.0
2009-03-04 04:25:00,63.379,63.393,63.376,63.393,12580000.0
2009-03-04 04:26:00,63.399,63.4,63.397,63.397,85160000.0
2009-03-04 04:27:00,63.398,63.423,63.393,63.423,88290000.0
2009-03-04 04:28:00,63.43,63.437,63.43,63.437,4130000.0
2009-03-04 04:29:00,63.428,63.428,63.409,63.418,11870000.0
2009-03-04 04:30:00,63.436,63.436,63.422,63.422,85090000.0
2009-03-04 04:31:00,63.424,63.454,63.424,63.453,20030000.0
2009-03-04 04:32:00,63.466,63.466,63.433,63.433,88480000.0
2009-03-04 04:33:00,63.442,63.442,63.408,63.409,9770000.0
2009-03-04 04:34:00,63.419,63.447,63.41,63.447,16000000.0
2009-03-04 04:35:00,63.437,63.442,63.413,63.429,85260000.0
2009-03-04 04:36:00,63.445,63.453,63.43,63.453,13180000.0
2009-03-04 04:37:00,63.445,63.445,63.423,63.435,98470000.0
2009-03-04 04:38:00,63.448,63.461,63.436,63.448,95110000.0
2009-03-04 04:39:00,63.435,63.435,63.429,63.434,12430000.0
2009-03-04 04:40:00,63.435,63.435,63.413,63.432,11460000.0
2009-03-04 04:41:00,63.417,63.427,63.402,63.402,72430000.0
2009-03-04 04:42:00,63.413,63.413,63.396,63.399,77080000.0
2009-03-04 04:43:00,63.403,63.403,63.385,63.391,43440000.0
2009-03-04 04:44:00,63.376,63.392,63.362,63.37,62310000.0
2009-03-04 04:45:00,63.375,63.38,63.348,63.353,89630000.0
2009-03-04 04:46:00,63.363,63.373,63.355,63.373,92390000.0
2009-03-04 04:47:00,63.372,63.389,63.365,63.388,87910000.0
2009-03-04 04:48:00,63.405,63.405,63.385,63.385,6010000.0
2009-03-04 04:49:00,63.391,63.397,63.384,63.384,9060000.0
2009-03-04 04:50:00,63.383,63.385,63.371,63.385,33950000.0
2009-03-04 04:51:00,63.394,63.394,63.362,63.362,67360000.0
2009-03-04 04:52:00,63.363,63.363,63.343,63.35,64100000.0
2009-03-04 04:53:00,63.342,63.359,63.342,63.357,33280000.0
2009-03-04 04:54:00,63.37,63.373,63.362,63.368,87250000.0
2009-03-04 04:55:00,63.376,63.376,63.355,63.362,86720000.0
2009-03-04 04:56:00,63.345,63.371,63.345,63.367,45610000.0
2009-03-04 04:57:00,63.349,63.364,63.341,63.341,46920000.0
2009-03-04 04:58:00,63.348,63.35,63.334,63.34,28060000.0
2009-03-04 04:59:00,63.318,63.333,63.313,63.322,78870000.0
2009-03-04 05:00:00,63.346,63.353,63.331,63.337,94950000.0
2009-03-04 05:01:00,63.338,63.345,63.317,63.345,65810000.0
2009-03-04 05:02:00,63.342,63.353,63.337,63.338,65670000.0
2009-03-04 05:03:00,63.352,63.352,63.308,63.308,56880000.0
2009-03-04 05:04:00,63.309,63.332,63.302,63.332,85780000.0
2009-03-04 05:05:00,63.336,63.34,63.317,63.317,65070000.0
2009-03-04 05:06:00,63.315,63.327,63.312,63.327,63850000.0
2009-03-04 05:07:00,63.324,63.342,63.324,63.335,64450000.0
2009-03-04 05:08:00,63.343,63.343,63.315,63.323,121000000.0
2009-03-04 05:09:00,63.345,63.345,63.314,63.321,105890000.0
2009-03-04 05:10:00,63.327,63.331,63.315,63.317,96060000.0
2009-03-04 05:11:00,63.311,63.334,63.311,63.334,94570000.0
2009-03-04 05:12:00,63.326,63.332,63.31,63.316,62270000.0
2009-03-04 05:13:00,63.321,63.321,63.3,63.316,78550000.0
2009-03-04 05:14:00,63.315,63.315,63.301,63.301,94130000.0
2009-03-04 05:15:00,63.325,63.325,63.304,63.31,60380000.0
2009-03-04 05:16:00,63.298,63.306,63.287,63.289,84640000.0
2009-03-04 05:17:00,63.3,63.308,63.298,63.298,70970000.0
2009-03-04 05:18:00,63.312,63.312,63.294,63.301,74700000.0
2009-03-04 05:19:00,63.307,63.307,63.284,63.298,67430000.0
2009-03-04 05:20:00,63.296,63.306,63.286,63.306,67570000.0
2009-03-04 05:21:00,63.297,63.303,63.287,63.29,93910000.0
2009-03-04 05:22:00,63.299,63.303,63.292,63.303,63130000.0
2009-03-04 05:23:00,63.282,63.297,63.282,63.297,97920000.0
2009-03-04 05:24:00,63.306,63.306,63.282,63.282,60520000.0
2009-03-04 05:25:00,63.288,63.288,63.28,63.287,119430000.0
2009-03-04 05:26:00,63.292,63.302,63.285,63.291,83950000.0
2009-03-04 05:27:00,63.287,63.287,63.28,63.287,79870000.0
2009-03-04 05:28:00,63.278,63.279,63.277,63.279,73160000.0
2009-03-04 05:29:00,63.267,63.288,63.257,63.268,94830000.0
2009-03-04 05:30:00,63.274,63.274,63.245,63.271,76590000.0
2009-03-04 05:31:00,63.261,63.267,63.261,63.267,34540000.0
2009-03-04 05:32:00,63.269,63.284,63.255,63.267,43070000.0
2009-03-04 05:33:00,63.275,63.275,63.256,63.261,57380000.0
2009-03-04 05:34:00,63.269,63.274,63.261,63.269,55000000.0
2009-03-04 05:35:00,63.278,63.285,63.272,63.278,106130000.0
2009-03-04 05:36:00,63.294,63.294,63.263,63.29,118170000.0
2009-03-04 05:37:00,63.286,63.296,63.285,63.296,43110000.0
2009-03-04 05:38:00,63.287,63.292,63.271,63.292,56120000.0
2009-03-04 05:39:00,63.294,63.309,63.282,63.291,64460000.0
2009-03-04 05:40:00,63.299,63.321,63.286,63.286,106480000.0
2009-03-04 05:41:00,63.291,63.303,63.282,63.282,40230000.0
2009-03-04 05:42:00,63.292,63.315,63.292,63.309,66360000.0
2009-03-04 05:43:00,63.306,63.314,63.294,63.314,36450000.0
2009-03-04 05:44:00,63.315,63.315,63.291,63.301,86200000.0
2009-03-04 05:45:00,63.325,63.325,63.306,63.318,67990000.0
2009-03-04 05:46:00,63.324,63.324,63.299,63.299,50000000.0
2009-03-04 05:47:00,63.306,63.323,63.295,63.323,56510000.0
2009-03-04 05:48:00,63.314,63.316,63.292,63.316,63250000.0
2009-03-04 05:49:00,63.308,63.31,63.291,63.291,48680000.0
2009-03-04 05:50:00,63.299,63.308,63.289,63.289,42680000.0
2009-03-04 05:51:00,63.302,63.302,63.282,63.282,79000000.0
2009-03-04 05:52:00,63.272,63.309,63.272,63.304,94010000.0
2009-03-04 05:53:00,63.297,63.315,63.293,63.315,144400000.0
2009-03-04 05:54:00,63.323,63.323,63.296,63.299,78510000.0
2009-03-04 05:55:00,63.307,63.309,63.307,63.309,75860000.0
2009-03-04 05:57:00,63.315,63.315,63.294,63.3,28650000.0
2009-03-04 05:58:00,63.296,63.304,63.275,63.304,46320000.0
2009-03-04 05:59:00,63.281,63.292,63.266,63.279,98600000.0
2009-03-04 06:00:00,63.279,63.285,63.274,63.276,95960000.0
2009-03-04 06:01:00,63.283,63.285,63.273,63.281,33040000.0
2009-03-04 06:02:00,63.281,63.291,63.272,63.284,45730000.0
2009-03-04 06:03:00,63.299,63.299,63.278,63.288,10530000.0
2009-03-04 06:04:00,63.289,63.291,63.273,63.273,50020000.0
2009-03-04 06:05:00,63.278,63.285,63.263,63.285,51530000.0
2009-03-04 06:06:00,63.274,63.274,63.244,63.244,76160000.0
2009-03-04 06:07:00,63.248,63.254,63.248,63.249,139690000.0
2009-03-04 06:08:00,63.262,63.275,63.255,63.267,57420000.0
2009-03-04 06:09:00,63.277,63.277,63.252,63.259,103890000.0
2009-03-04 06:10:00,63.266,63.274,63.252,63.274,100070000.0
2009-03-04 06:11:00,63.269,63.275,63.265,63.275,84440000.0
2009-03-04 06:12:00,63.274,63.274,63.26,63.26,74470000.0
2009-03-04 06:13:00,63.274,63.275,63.26,63.275,35280000.0
2009-03-04 06:14:00,63.268,63.281,63.268,63.271,33170000.0
2009-03-04 06:15:00,63.296,63.296,63.282,63.287,49270000.0
2009-03-04 06:16:00,63.271,63.284,63.271,63.277,27070000.0
2009-03-04 06:17:00,63.279,63.28,63.277,63.278,26020000.0
2009-03-04 06:18:00,63.294,63.294,63.28,63.287,37770000.0
2009-03-04 06:19:00,63.276,63.284,63.267,63.267,53570000.0
2009-03-04 06:20:00,63.278,63.291,63.272,63.279,96560000.0
2009-03-04 06:21:00,63.295,63.295,63.284,63.289,77800000.0
2009-03-04 06:22:00,63.297,63.297,63.288,63.296,63790000.0
2009-03-04 06:23:00,63.272,63.301,63.272,63.301,64340000.0
2009-03-04 06:24:00,63.299,63.313,63.291,63.294,135090000.0
2009-03-04 06:25:00,63.304,63.314,63.294,63.305,115700000.0
2009-03-04 06:26:00,63.297,63.313,63.295,63.307,134270000.0
2009-03-04 06:27:00,63.3,63.306,63.298,63.305,110170000.0
2009-03-04 06:28:00,63.305,63.323,63.292,63.307,58800000.0
2009-03-04 06:29:00,63.323,63.323,63.3,63.3,84610000.0
2009-03-04 06:30:00,63.325,63.333,63.306,63.333,71850000.0
2009-03-04 06:31:00,63.313,63.333,63.313,63.333,68120000.0
2009-03-04 06:32:00,63.31,63.331,63.31,63.311,73730000.0
2009-03-04 06:33:00,63.333,63.333,63.317,63.32,65970000.0
2009-03-04 06:34:00,63.309,63.321,63.303,63.316,38220000.0
2009-03-04 06:35:00,63.325,63.325,63.311,63.311,59100000.0
2009-03-04 06:36:00,63.345,63.345,63.312,63.312,100760000.0
2009-03-04 06:37:00,63.318,63.323,63.306,63.308,92840000.0
2009-03-04 06:38:00,63.3,63.316,63.3,63.307,107010000.0
2009-03-04 06:39:00,63.317,63.317,63.303,63.315,73060000.0
2009-03-04 06:40:00,63.311,63.318,63.31,63.318,68270000.0
2009-03-04 06:41:00,63.291,63.323,63.291,63.323,74540000.0
2009-03-04 06:42:00,63.316,63.32,63.316,63.317,58820000.0
2009-03-04 06:43:00,63.305,63.305,63.292,63.292,42950000.0
2009-03-04 06:44:00,63.302,63.303,63.282,63.282,91800000.0
2009-03-04 06:45:00,63.314,63.314,63.275,63.297,65020000.0
2009-03-04 06:46:00,63.306,63.308,63.3,63.3,72580000.0
2009-03-04 06:47:00,63.307,63.315,63.301,63.315,54740000.0
2009-03-04 06:48:00,63.373,63.373,63.33,63.342,71130000.0
2009-03-04 06:49:00,63.32,63.335,63.32,63.334,80850000.0
2009-03-04 06:50:00,63.327,63.334,63.313,63.334,41560000.0
2009-03-04 06:51:00,63.346,63.346,63.314,63.33,59010000.0
2009-03-04 06:52:00,63.314,63.333,63.314,63.328,83700000.0
2009-03-04 06:53:00,63.313,63.324,63.313,63.318,90660000.0
2009-03-04 06:54:00,63.345,63.345,63.313,63.313,77750000.0
2009-03-04 06:55:00,63.321,63.323,63.315,63.317,14510000.0
2009-03-04 06:56:00,63.309,63.315,63.3,63.3,77880000.0
2009-03-04 06:57:00,63.327,63.338,63.299,63.326,72180000.0
2009-03-04 06:58:00,63.346,63.347,63.321,63.321,70410000.0
2009-03-04 06:59:00,63.33,63.337,63.33,63.337,70970000.0
2009-03-04 07:00:00,63.406,63.406,63.333,63.343,65920000.0
2009-03-04 07:01:00,63.328,63.337,63.328,63.337,40570000.0
2009-03-04 07:02:00,63.345,63.345,63.334,63.338,60050000.0
2009-03-04 07:03:00,63.34,63.34,63.315,63.319,98230000.0
2009-03-04 07:04:00,63.328,63.335,63.322,63.335,93700000.0
2009-03-04 07:05:00,63.322,63.353,63.322,63.345,102130000.0
2009-03-04 07:06:00,63.355,63.364,63.339,63.364,65520000.0
2009-03-04 07:07:00,63.351,63.365,63.351,63.365,73350000.0
2009-03-04 07:08:00,63.367,63.37,63.354,63.367,72240000.0
2009-03-04 07:09:00,63.373,63.384,63.355,63.384,58860000.0
2009-03-04 07:10:00,63.377,63.378,63.362,63.369,44910000.0
2009-03-04 07:11:00,63.376,63.391,63.366,63.368,91030000.0
2009-03-04 07:12:00,63.406,63.406,63.376,63.389,61610000.0
2009-03-04 07:13:00,63.362,63.389,63.362,63.373,70410000.0
2009-03-04 07:14:00,63.383,63.385,63.351,63.36,65250000.0
2009-03-04 07:15:00,63.383,63.383,63.356,63.359,64370000.0
2009-03-04 07:16:00,63.351,63.374,63.351,63.369,69600000.0
2009-03-04 07:17:00,63.397,63.438,63.397,63.438,42220000.0
2009-03-04 07:18:00,63.436,63.44,63.436,63.438,61610000.0
2009-03-04 07:19:00,63.361,63.377,63.361,63.377,96900000.0
2009-03-04 07:20:00,63.368,63.368,63.343,63.364,93280000.0
2009-03-04 07:21:00,63.373,63.373,63.342,63.358,86190000.0
2009-03-04 07:23:00,63.339,63.355,63.339,63.355,80620000.0
2009-03-04 07:24:00,63.367,63.367,63.35,63.356,11450000.0
2009-03-04 07:25:00,63.348,63.363,63.344,63.357,37110000.0
2009-03-04 07:26:00,63.376,63.38,63.36,63.367,36770000.0
2009-03-04 07:27:00,63.394,63.394,63.371,63.371,46060000.0
2009-03-04 07:28:00,63.374,63.374,63.346,63.362,25400000.0
2009-03-04 07:29:00,63.368,63.37,63.367,63.368,34450000.0
2009-03-04 07:30:00,63.4,63.4,63.347,63.359,39600000.0
2009-03-04 07:31:00,63.333,63.36,63.333,63.36,59680000.0
2009-03-04 07:33:00,63.377,63.377,63.354,63.36,87300000.0
2009-03-04 07:35:00,63.345,63.364,63.336,63.348,66280000.0
2009-03-04 07:36:00,63.362,63.362,63.327,63.337,136860000.0
2009-03-04 07:37:00,63.34,63.361,63.326,63.361,124430000.0
2009-03-04 07:38:00,63.352,63.358,63.335,63.347,133000000.0
2009-03-04 07:39:00,63.337,63.338,63.321,63.337,125750000.0
2009-03-04 07:40:00,63.335,63.338,63.315,63.322,62040000.0
2009-03-04 07:41:00,63.313,63.335,63.305,63.324,84470000.0
2009-03-04 07:42:00,63.343,63.343,63.324,63.331,73020000.0
2009-03-04 07:43:00,63.338,63.342,63.322,63.342,72030000.0
2009-03-04 07:44:00,63.337,63.343,63.325,63.331,76330000.0
2009-03-04 07:45:00,63.332,63.332,63.315,63.327,68750000.0
2009-03-04 07:46:00,63.316,63.323,63.314,63.317,38370000.0
2009-03-04 07:47:00,63.315,63.32,63.295,63.307,58130000.0
2009-03-04 07:48:00,63.332,63.332,63.289,63.294,108660000.0
2009-03-04 07:49:00,63.279,63.284,63.271,63.278,101630000.0
2009-03-04 07:50:00,63.272,63.302,63.272,63.295,107740000.0
2009-03-04 07:51:00,63.26,63.275,63.255,63.259,75730000.0
2009-03-04 07:52:00,63.269,63.285,63.266,63.285,81830000.0
2009-03-04 07:53:00,63.259,63.275,63.259,63.266,81230000.0
2009-03-04 07:54:00,63.277,63.291,63.267,63.284,60550000.0
2009-03-04 07:55:00,63.271,63.281,63.261,63.261,44080000.0
2009-03-04 07:56:00,63.268,63.283,63.268,63.278,101550000.0
2009-03-04 07:57:00,63.295,63.295,63.276,63.289,63260000.0
2009-03-04 07:58:00,63.29,63.297,63.289,63.297,79120000.0
2009-03-04 07:59:00,63.297,63.299,63.297,63.299,59120000.0
2009-03-04 08:00:00,63.333,63.333,63.294,63.302,76230000.0
2009-03-04 08:01:00,63.3,63.313,63.3,63.309,82830000.0
2009-03-04 08:02:00,63.31,63.32,63.305,63.317,42190000.0
2009-03-04 08:03:00,63.324,63.324,63.305,63.305,65240000.0
2009-03-04 08:04:00,63.317,63.32,63.31,63.32,91530000.0
2009-03-04 08:05:00,63.31,63.332,63.306,63.332,95300000.0
2009-03-04 08:06:00,63.353,63.353,63.332,63.346,91870000.0
2009-03-04 08:07:00,63.318,63.337,63.315,63.337,9390000.0
2009-03-04 08:08:00,63.339,63.35,63.325,63.338,30710000.0
2009-03-04 08:09:00,63.352,63.352,63.323,63.331,36520000.0
2009-03-04 08:10:00,63.318,63.342,63.318,63.342,57490000.0
2009-03-04 08:11:00,63.323,63.365,63.323,63.365,97770000.0
2009-03-04 08:12:00,63.351,63.351,63.316,63.329,88520000.0
2009-03-04 08:13:00,63.319,63.323,63.31,63.31,68190000.0
2009-03-04 08:14:00,63.317,63.324,63.304,63.311,69460000.0
2009-03-04 08:15:00,63.334,63.334,63.318,63.318,139300000.0
2009-03-04 08:16:00,63.309,63.325,63.309,63.323,133080000.0
2009-03-04 08:17:00,63.336,63.34,63.333,63.336,142430000.0
2009-03-04 08:18:00,63.343,63.343,63.319,63.322,121390000.0
2009-03-04 08:19:00,63.33,63.345,63.33,63.345,58270000.0
2009-03-04 08:20:00,63.323,63.342,63.323,63.336,87680000.0
2009-03-04 08:21:00,63.348,63.349,63.34,63.349,74430000.0
2009-03-04 08:22:00,63.332,63.346,63.332,63.346,73250000.0
2009-03-04 08:23:00,63.339,63.339,63.33,63.336,76610000.0
2009-03-04 08:24:00,63.353,63.353,63.335,63.344,69430000.0
2009-03-04 08:25:00,63.346,63.353,63.34,63.348,40830000.0
2009-03-04 08:26:00,63.332,63.345,63.332,63.345,59030000.0
2009-03-04 08:27:00,63.353,63.353,63.321,63.347,109140000.0
2009-03-04 08:28:00,63.348,63.354,63.325,63.354,104880000.0
2009-03-04 08:29:00,63.346,63.347,63.339,63.339,115630000.0
2009-03-04 08:30:00,63.358,63.377,63.355,63.377,76000000.0
2009-03-04 08:31:00,63.368,63.386,63.358,63.386,73750000.0
2009-03-04 08:32:00,63.393,63.45,63.393,63.45,72970000.0
2009-03-04 08:33:00,63.464,63.473,63.457,63.458,61440000.0
2009-03-04 08:34:00,63.467,63.474,63.452,63.474,46560000.0
2009-03-04 08:35:00,63.474,63.474,63.422,63.433,100560000.0
2009-03-04 08:36:00,63.452,63.452,63.423,63.446,62910000.0
2009-03-04 08:37:00,63.453,63.453,63.431,63.431,84260000.0
2009-03-04 08:38:00,63.435,63.435,63.414,63.42,59030000.0
2009-03-04 08:39:00,63.441,63.441,63.408,63.409,80700000.0
2009-03-04 08:40:00,63.417,63.431,63.414,63.428,82070000.0
2009-03-04 08:41:00,63.433,63.433,63.413,63.418,46650000.0
2009-03-04 08:42:00,63.421,63.421,63.392,63.392,70990000.0
2009-03-04 08:43:00,63.404,63.434,63.404,63.434,91470000.0
2009-03-04 08:44:00,63.44,63.462,63.421,63.462,90350000.0
2009-03-04 08:45:00,63.484,63.484,63.455,63.47,89710000.0
2009-03-04 08:46:00,63.466,63.469,63.453,63.468,14880000.0
2009-03-04 08:47:00,63.467,63.477,63.456,63.468,23140000.0
2009-03-04 08:48:00,63.481,63.481,63.467,63.473,7710000.0
2009-03-04 08:49:00,63.471,63.471,63.45,63.456,11530000.0
2009-03-04 08:50:00,63.45,63.45,63.422,63.446,13600000.0
2009-03-04 08:51:00,63.461,63.461,63.44,63.44,12780000.0
2009-03-04 08:52:00,63.442,63.458,63.442,63.448,16060000.0
2009-03-04 08:53:00,63.449,63.449,63.424,63.436,10180000.0
2009-03-04 08:54:00,63.444,63.452,63.441,63.452,7750000.0
2009-03-04 08:55:00,63.45,63.451,63.435,63.438,19200000.0
2009-03-04 08:56:00,63.447,63.447,63.416,63.416,12010000.0
2009-03-04 08:57:00,63.439,63.439,63.417,63.42,13350000.0
2009-03-04 08:58:00,63.427,63.434,63.422,63.434,12210000.0
2009-03-04 08:59:00,63.423,63.44,63.423,63.424,11700000.0
2009-03-04 09:00:00,63.444,63.444,63.433,63.435,8640000.0
2009-03-04 09:01:00,63.45,63.451,63.438,63.447,18310000.0
2009-03-04 09:02:00,63.442,63.469,63.442,63.46,12780000.0
2009-03-04 09:03:00,63.461,63.461,63.439,63.439,12970000.0
2009-03-04 09:04:00,63.423,63.432,63.423,63.432,12700000.0
2009-03-04 09:05:00,63.443,63.448,63.431,63.437,10940000.0
2009-03-04 09:06:00,63.446,63.446,63.4,63.4,12210000.0
2009-03-04 09:07:00,63.386,63.41,63.382,63.41,11880000.0
2009-03-04 09:08:00,63.401,63.408,63.395,63.408,11120000.0
2009-03-04 09:09:00,63.418,63.418,63.397,63.411,8640000.0
2009-03-04 09:10:00,63.428,63.431,63.406,63.406,14330000.0
2009-03-04 09:11:00,63.409,63.412,63.397,63.397,12250000.0
2009-03-04 09:12:00,63.395,63.397,63.391,63.396,11830000.0
2009-03-04 09:13:00,63.377,63.385,63.377,63.379,10510000.0
2009-03-04 09:14:00,63.391,63.393,63.379,63.383,19760000.0
2009-03-04 09:15:00,63.399,63.399,63.377,63.385,11310000.0
2009-03-04 09:16:00,63.372,63.401,63.368,63.401,14650000.0
2009-03-04 09:17:00,63.406,63.412,63.402,63.408,13940000.0
2009-03-04 09:18:00,63.42,63.42,63.396,63.407,20550000.0
2009-03-04 09:19:00,63.415,63.457,63.412,63.457,12780000.0
2009-03-04 09:20:00,63.469,63.577,63.469,63.577,13940000.0
2009-03-04 09:21:00,63.603,63.603,63.548,63.548,17090000.0
2009-03-04 09:22:00,63.557,63.564,63.548,63.551,21090000.0
2009-03-04 09:23:00,63.562,63.569,63.55,63.561,19180000.0
2009-03-04 09:24:00,63.577,63.584,63.557,63.557,8680000.0
2009-03-04 09:25:00,63.559,63.599,63.554,63.599,19100000.0
2009-03-04 09:26:00,63.63,63.633,63.606,63.606,9960000.0
2009-03-04 09:27:00,63.627,63.627,63.597,63.605,13150000.0
2009-03-04 09:28:00,63.6,63.61,63.576,63.576,11840000.0
2009-03-04 09:29:00,63.573,63.578,63.563,63.569,22070000.0
2009-03-04 09:30:00,63.565,63.565,63.548,63.548,11910000.0
2009-03-04 09:31:00,63.546,63.56,63.546,63.551,12400000.0
2009-03-04 09:32:00,63.548,63.567,63.548,63.562,7740000.0
2009-03-04 09:33:00,63.568,63.568,63.547,63.556,12420000.0
2009-03-04 09:34:00,63.56,63.56,63.544,63.557,16990000.0
2009-03-04 09:35:00,63.56,63.56,63.538,63.538,7930000.0
2009-03-04 09:36:00,63.546,63.547,63.533,63.547,11270000.0
2009-03-04 09:37:00,63.554,63.563,63.542,63.562,16570000.0
2009-03-04 09:38:00,63.58,63.581,63.571,63.581,10330000.0
2009-03-04 09:39:00,63.59,63.59,63.562,63.577,16160000.0
2009-03-04 09:40:00,63.565,63.578,63.565,63.577,10930000.0
2009-03-04 09:41:00,63.58,63.58,63.569,63.577,11730000.0
2009-03-04 09:42:00,63.593,63.593,63.569,63.578,19150000.0
2009-03-04 09:43:00,63.592,63.611,63.582,63.611,14090000.0
2009-03-04 09:44:00,63.599,63.602,63.572,63.577,14140000.0
2009-03-04 09:45:00,63.592,63.592,63.578,63.583,9390000.0
2009-03-04 09:46:00,63.573,63.573,63.542,63.545,11870000.0
2009-03-04 09:47:00,63.531,63.545,63.526,63.535,13930000.0
2009-03-04 09:48:00,63.554,63.561,63.547,63.56,10530000.0
2009-03-04 09:49:00,63.566,63.578,63.548,63.548,12590000.0
2009-03-04 09:50:00,63.549,63.569,63.549,63.552,11450000.0
2009-03-04 09:51:00,63.567,63.567,63.519,63.519,9020000.0
2009-03-04 09:52:00,63.536,63.546,63.525,63.532,16120000.0
2009-03-04 09:53:00,63.541,63.541,63.528,63.536,11470000.0
2009-03-04 09:54:00,63.552,63.552,63.523,63.529,16770000.0
2009-03-04 09:55:00,63.546,63.557,63.546,63.557,12580000.0
2009-03-04 09:56:00,63.568,63.578,63.556,63.571,13190000.0
2009-03-04 09:57:00,63.571,63.597,63.571,63.597,7900000.0
2009-03-04 09:58:00,63.606,63.615,63.596,63.596,15200000.0
2009-03-04 09:59:00,63.617,63.623,63.602,63.602,13330000.0
2009-03-04 10:00:00,63.624,63.624,63.597,63.611,16190000.0
2009-03-04 10:01:00,63.611,63.629,63.611,63.625,10920000.0
2009-03-04 10:02:00,63.626,63.631,63.623,63.63,11460000.0
2009-03-04 10:03:00,63.636,63.649,63.632,63.647,18690000.0
2009-03-04 10:04:00,63.651,63.675,63.647,63.668,11270000.0
2009-03-04 10:05:00,63.685,63.685,63.658,63.658,7700000.0
2009-03-04 10:06:00,63.682,63.682,63.649,63.654,17740000.0
2009-03-04 10:07:00,63.641,63.666,63.641,63.661,15070000.0
2009-03-04 10:08:00,63.673,63.685,63.673,63.685,9810000.0
2009-03-04 10:09:00,63.693,63.693,63.68,63.681,11450000.0
2009-03-04 10:10:00,63.683,63.683,63.663,63.683,17170000.0
2009-03-04 10:11:00,63.694,63.696,63.683,63.69,13230000.0
2009-03-04 10:12:00,63.715,63.723,63.692,63.72,16420000.0
2009-03-04 10:13:00,63.749,63.777,63.749,63.773,14090000.0
2009-03-04 10:14:00,63.802,63.827,63.787,63.827,11680000.0
2009-03-04 10:15:00,63.855,63.856,63.833,63.833,10570000.0
2009-03-04 10:16:00,63.857,63.868,63.846,63.855,13570000.0
2009-03-04 10:17:00,63.835,63.835,63.799,63.801,16050000.0
2009-03-04 10:18:00,63.813,63.821,63.777,63.821,19380000.0
2009-03-04 10:19:00,63.824,63.85,63.819,63.839,12440000.0
2009-03-04 10:20:00,63.852,63.9,63.852,63.9,10290000.0
2009-03-04 10:21:00,63.927,63.938,63.895,63.935,14510000.0
2009-03-04 10:22:00,63.943,63.953,63.939,63.946,15450000.0
2009-03-04 10:23:00,63.95,63.958,63.933,63.942,12820000.0
2009-03-04 10:24:00,63.962,63.962,63.91,63.945,19920000.0
2009-03-04 10:25:00,63.94,63.947,63.925,63.927,19720000.0
2009-03-04 10:26:00,63.934,63.941,63.921,63.921,12100000.0
2009-03-04 10:27:00,63.932,63.94,63.928,63.934,14830000.0
2009-03-04 10:28:00,63.941,63.941,63.925,63.927,13760000.0
2009-03-04 10:29:00,63.927,63.979,63.927,63.978,12590000.0
2009-03-04 10:30:00,63.971,63.971,63.917,63.917,8870000.0
2009-03-04 10:31:00,63.905,63.952,63.899,63.952,16910000.0
2009-03-04 10:32:00,63.963,63.963,63.933,63.94,16350000.0
2009-03-04 10:33:00,63.945,63.945,63.922,63.928,10330000.0
2009-03-04 10:34:00,63.901,63.922,63.894,63.904,13340000.0
2009-03-04 10:35:00,63.905,63.921,63.902,63.919,10760000.0
2009-03-04 10:36:00,63.905,63.905,63.887,63.901,8650000.0
2009-03-04 10:37:00,63.897,63.916,63.894,63.904,18270000.0
2009-03-04 10:38:00,63.897,63.903,63.876,63.883,14270000.0
2009-03-04 10:39:00,63.895,63.895,63.879,63.881,15960000.0
2009-03-04 10:40:00,63.892,63.898,63.868,63.868,11090000.0
2009-03-04 10:41:00,63.858,63.858,63.841,63.85,9390000.0
2009-03-04 10:42:00,63.858,63.858,63.833,63.843,8320000.0
2009-03-04 10:43:00,63.841,63.849,63.841,63.846,10000000.0
2009-03-04 10:44:00,63.85,63.876,63.85,63.872,10700000.0
2009-03-04 10:45:00,63.89,63.89,63.853,63.864,10010000.0
2009-03-04 10:46:00,63.874,63.892,63.866,63.892,10330000.0
2009-03-04 10:47:00,63.878,63.878,63.835,63.846,13340000.0
2009-03-04 10:48:00,63.869,63.869,63.858,63.861,13180000.0
2009-03-04 10:49:00,63.845,63.854,63.826,63.851,12630000.0
2009-03-04 10:50:00,63.838,63.84,63.782,63.782,14650000.0
2009-03-04 10:51:00,63.798,63.817,63.78,63.795,15860000.0
2009-03-04 10:52:00,63.808,63.821,63.795,63.811,12580000.0
2009-03-04 10:53:00,63.84,63.85,63.826,63.836,12850000.0
2009-03-04 10:54:00,63.865,63.865,63.821,63.85,12580000.0
2009-03-04 10:55:00,63.843,63.848,63.832,63.832,12580000.0
2009-03-04 10:56:00,63.849,63.851,63.833,63.833,13570000.0
2009-03-04 10:57:00,63.862,63.862,63.819,63.819,10330000.0
2009-03-04 10:58:00,63.818,63.827,63.811,63.814,15220000.0
2009-03-04 10:59:00,63.81,63.82,63.797,63.82,9090000.0
2009-03-04 11:00:00,63.842,63.842,63.828,63.836,8860000.0
2009-03-04 11:01:00,63.823,63.834,63.82,63.83,17840000.0
2009-03-04 11:02:00,63.837,63.842,63.832,63.842,14310000.0
2009-03-04 11:03:00,63.848,63.851,63.834,63.851,11840000.0
2009-03-04 11:04:00,63.846,63.858,63.835,63.835,12210000.0
2009-03-04 11:05:00,63.839,63.852,63.838,63.842,15490000.0
2009-03-04 11:06:00,63.863,63.87,63.852,63.867,15260000.0
2009-03-04 11:07:00,63.863,63.87,63.836,63.84,20740000.0
2009-03-04 11:08:00,63.845,63.853,63.827,63.853,14700000.0
2009-03-04 11:09:00,63.858,63.858,63.835,63.852,9440000.0
2009-03-04 11:10:00,63.869,63.872,63.857,63.86,14500000.0
2009-03-04 11:11:00,63.851,63.858,63.842,63.842,13750000.0
2009-03-04 11:12:00,63.877,63.877,63.854,63.854,8080000.0
2009-03-04 11:13:00,63.854,63.866,63.851,63.851,19750000.0
2009-03-04 11:14:00,63.864,63.869,63.852,63.866,10340000.0
2009-03-04 11:15:00,63.879,63.879,63.857,63.858,8640000.0
2009-03-04 11:16:00,63.861,63.869,63.849,63.869,18470000.0
2009-03-04 11:17:00,63.875,63.875,63.862,63.863,7890000.0
2009-03-04 11:18:00,63.891,63.891,63.855,63.858,16030000.0
2009-03-04 11:19:00,63.857,63.869,63.857,63.869,9990000.0
2009-03-04 11:20:00,63.869,63.87,63.853,63.858,19150000.0
2009-03-04 11:21:00,63.868,63.87,63.85,63.85,14280000.0
2009-03-04 11:22:00,63.853,63.853,63.834,63.853,16020000.0
2009-03-04 11:23:00,63.852,63.861,63.852,63.859,11510000.0
2009-03-04 11:24:00,63.851,63.856,63.836,63.856,13930000.0
2009-03-04 11:25:00,63.843,63.863,63.843,63.858,21080000.0
2009-03-04 11:26:00,63.863,63.863,63.852,63.856,8460000.0
2009-03-04 11:27:00,63.872,63.872,63.848,63.852,13750000.0
2009-03-04 11:28:00,63.853,63.853,63.827,63.836,14500000.0
2009-03-04 11:29:00,63.834,63.857,63.831,63.857,14650000.0
2009-03-04 11:30:00,63.869,63.869,63.853,63.865,9950000.0
2009-03-04 11:31:00,63.872,63.899,63.872,63.897,12670000.0
2009-03-04 11:32:00,63.899,63.905,63.887,63.905,12770000.0
2009-03-04 11:33:00,63.911,63.911,63.879,63.882,18240000.0
2009-03-04 11:34:00,63.861,63.881,63.853,63.853,19910000.0
2009-03-04 11:35:00,63.849,63.899,63.844,63.897,11840000.0
2009-03-04 11:36:00,63.917,63.917,63.885,63.898,14170000.0
2009-03-04 11:37:00,63.884,63.9,63.877,63.899,14740000.0
2009-03-04 11:38:00,63.881,63.917,63.877,63.917,13180000.0
2009-03-04 11:39:00,63.951,63.951,63.918,63.938,16400000.0
2009-03-04 11:40:00,63.924,63.953,63.924,63.953,19920000.0
2009-03-04 11:41:00,63.944,63.951,63.932,63.951,8310000.0
2009-03-04 11:42:00,63.967,63.967,63.911,63.917,20330000.0
2009-03-04 11:43:00,63.918,63.925,63.903,63.903,11100000.0
2009-03-04 11:44:00,63.922,63.928,63.908,63.908,17120000.0
2009-03-04 11:45:00,63.936,63.936,63.907,63.918,19720000.0
2009-03-04 11:46:00,63.897,63.916,63.897,63.912,8870000.0
2009-03-04 11:47:00,63.926,63.926,63.921,63.923,10700000.0
2009-03-04 11:48:00,63.914,63.914,63.895,63.895,11880000.0
2009-03-04 11:49:00,63.907,63.919,63.899,63.912,14090000.0
2009-03-04 11:50:00,63.921,63.921,63.905,63.905,10150000.0
2009-03-04 11:51:00,63.921,63.921,63.889,63.906,14730000.0
2009-03-04 11:52:00,63.923,63.923,63.905,63.91,14740000.0
2009-03-04 11:53:00,63.919,63.959,63.914,63.959,11510000.0
2009-03-04 11:54:00,63.949,63.949,63.934,63.934,11870000.0
2009-03-04 11:55:00,63.913,63.933,63.908,63.926,17310000.0
2009-03-04 11:56:00,63.909,63.929,63.909,63.909,15830000.0
2009-03-04 11:57:00,63.942,63.942,63.915,63.923,16800000.0
2009-03-04 11:58:00,63.933,63.933,63.91,63.928,21870000.0
2009-03-04 11:59:00,63.93,63.944,63.93,63.937,12820000.0
2009-03-04 12:00:00,63.959,63.959,63.923,63.923,22390000.0
2009-03-04 12:01:00,63.923,63.924,63.913,63.913,12250000.0
2009-03-04 12:02:00,63.921,63.921,63.909,63.909,8880000.0
2009-03-04 12:03:00,63.935,63.935,63.909,63.91,12990000.0
2009-03-04 12:04:00,63.916,63.926,63.909,63.923,13160000.0
2009-03-04 12:05:00,63.934,63.934,63.914,63.917,19950000.0
2009-03-04 12:06:00,63.93,63.93,63.914,63.917,12200000.0
2009-03-04 12:07:00,63.907,63.928,63.907,63.926,12390000.0
2009-03-04 12:08:00,63.943,63.972,63.941,63.972,9400000.0
2009-03-04 12:09:00,63.962,63.962,63.936,63.953,13490000.0
2009-03-04 12:10:00,63.952,63.952,63.945,63.946,8680000.0
2009-03-04 12:11:00,63.934,63.953,63.934,63.944,10140000.0
2009-03-04 12:12:00,63.955,63.967,63.948,63.961,10330000.0
2009-03-04 12:13:00,63.974,63.98,63.962,63.967,10900000.0
2009-03-04 12:14:00,63.977,63.991,63.974,63.988,22010000.0
2009-03-04 12:15:00,63.99,63.996,63.977,63.977,17350000.0
2009-03-04 12:16:00,63.963,64.014,63.963,64.014,12960000.0
2009-03-04 12:17:00,64.017,64.017,64.004,64.009,18090000.0
2009-03-04 12:18:00,64.03,64.03,64.007,64.009,11640000.0
2009-03-04 12:19:00,63.99,64.003,63.988,63.996,15060000.0
2009-03-04 12:20:00,63.999,64.003,63.986,64.003,14490000.0
2009-03-04 12:21:00,64.014,64.014,63.987,64.006,17890000.0
2009-03-04 12:22:00,63.994,63.997,63.982,63.989,10900000.0
2009-03-04 12:23:00,63.989,63.989,63.968,63.968,13330000.0
2009-03-04 12:24:00,63.987,63.987,63.96,63.96,7360000.0
2009-03-04 12:25:00,63.972,63.983,63.956,63.967,13940000.0
2009-03-04 12:26:00,63.972,63.995,63.972,63.995,13570000.0
2009-03-04 12:27:00,63.98,63.98,63.965,63.976,17970000.0
2009-03-04 12:28:00,63.988,63.988,63.958,63.964,9990000.0
2009-03-04 12:29:00,63.977,63.977,63.971,63.971,11870000.0
2009-03-04 12:30:00,63.991,63.991,63.956,63.956,7180000.0
2009-03-04 12:31:00,63.95,63.972,63.95,63.972,19610000.0
2009-03-04 12:32:00,63.952,63.963,63.952,63.958,14180000.0
2009-03-04 12:33:00,63.972,63.972,63.95,63.95,13750000.0
2009-03-04 12:34:00,63.959,63.965,63.944,63.965,10900000.0
2009-03-04 12:35:00,63.951,63.951,63.945,63.945,9810000.0
2009-03-04 12:36:00,63.957,63.957,63.939,63.943,8120000.0
2009-03-04 12:37:00,63.936,63.936,63.915,63.915,12070000.0
2009-03-04 12:38:00,63.926,63.936,63.926,63.93,10790000.0
2009-03-04 12:39:00,63.934,63.934,63.924,63.927,11680000.0
2009-03-04 12:40:00,63.913,63.923,63.911,63.911,20470000.0
2009-03-04 12:41:00,63.921,63.938,63.921,63.921,10560000.0
2009-03-04 12:42:00,63.936,63.942,63.917,63.942,17140000.0
2009-03-04 12:43:00,63.941,63.963,63.941,63.941,17890000.0
2009-03-04 12:44:00,63.946,63.957,63.94,63.953,11880000.0
2009-03-04 12:45:00,63.975,63.975,63.946,63.95,12620000.0
2009-03-04 12:46:00,63.946,63.955,63.941,63.955,14320000.0
2009-03-04 12:47:00,63.971,63.972,63.954,63.965,14490000.0
2009-03-04 12:48:00,63.983,63.983,63.961,63.961,13940000.0
2009-03-04 12:49:00,63.974,63.984,63.967,63.984,16910000.0
2009-03-04 12:50:00,63.955,63.963,63.953,63.963,13780000.0
2009-03-04 12:51:00,63.984,64.005,63.967,64.005,11070000.0
2009-03-04 12:52:00,64.052,64.059,64.048,64.052,14310000.0
2009-03-04 12:53:00,64.064,64.064,64.043,64.043,12220000.0
2009-03-04 12:54:00,64.066,64.081,64.029,64.029,11460000.0
2009-03-04 12:55:00,64.036,64.066,64.036,64.066,16560000.0
2009-03-04 12:56:00,64.045,64.061,64.034,64.061,13900000.0
2009-03-04 12:57:00,64.067,64.088,64.055,64.088,12970000.0
2009-03-04 12:58:00,64.082,64.103,64.082,64.1,14080000.0
2009-03-04 12:59:00,64.098,64.098,64.073,64.093,20970000.0
2009-03-04 13:00:00,64.093,64.097,64.081,64.097,18080000.0
2009-03-04 13:01:00,64.053,64.097,64.053,64.095,18270000.0
2009-03-04 13:02:00,64.103,64.103,64.074,64.075,8340000.0
2009-03-04 13:03:00,64.058,64.072,64.057,64.072,17940000.0
2009-03-04 13:04:00,64.056,64.067,64.048,64.061,13330000.0
2009-03-04 13:05:00,64.07,64.073,64.052,64.06,17330000.0
2009-03-04 13:06:00,64.069,64.071,64.057,64.071,14160000.0
2009-03-04 13:07:00,64.058,64.067,64.052,64.054,18530000.0
2009-03-04 13:08:00,64.063,64.074,64.05,64.064,11280000.0
2009-03-04 13:09:00,64.082,64.082,64.053,64.053,10330000.0
2009-03-04 13:10:00,64.061,64.075,64.06,64.075,12400000.0
2009-03-04 13:11:00,64.068,64.091,64.068,64.08,13420000.0
2009-03-04 13:12:00,64.1,64.1,64.068,64.079,13230000.0
2009-03-04 13:13:00,64.087,64.087,64.064,64.064,13980000.0
2009-03-04 13:14:00,64.079,64.082,64.059,64.066,13140000.0
2009-03-04 13:15:00,64.084,64.084,64.056,64.07,17510000.0
2009-03-04 13:16:00,64.068,64.068,64.054,64.064,13740000.0
2009-03-04 13:17:00,64.057,64.073,64.054,64.063,13710000.0
2009-03-04 13:18:00,64.093,64.093,64.068,64.077,21910000.0
2009-03-04 13:19:00,64.1,64.103,64.08,64.08,12810000.0
2009-03-04 13:20:00,64.068,64.084,64.065,64.084,13460000.0
2009-03-04 13:21:00,64.077,64.09,64.065,64.082,15590000.0
2009-03-04 13:22:00,64.095,64.105,64.087,64.103,15440000.0
2009-03-04 13:23:00,64.097,64.11,64.094,64.094,10520000.0
2009-03-04 13:24:00,64.095,64.095,64.07,64.074,6960000.0
2009-03-04 13:25:00,64.076,64.082,64.076,64.08,12320000.0
2009-03-04 13:26:00,64.072,64.092,64.068,64.092,12580000.0
2009-03-04 13:27:00,64.104,64.104,64.075,64.08,17130000.0
2009-03-04 13:28:00,64.055,64.07,64.055,64.067,13330000.0
2009-03-04 13:29:00,64.072,64.081,64.06,64.06,10380000.0
2009-03-04 13:30:00,64.096,64.096,64.069,64.072,14130000.0
2009-03-04 13:31:00,64.085,64.095,64.08,64.095,14850000.0
2009-03-04 13:32:00,64.102,64.104,64.092,64.095,13520000.0
2009-03-04 13:33:00,64.104,64.104,64.076,64.076,14190000.0
2009-03-04 13:34:00,64.08,64.08,64.054,64.066,9660000.0
2009-03-04 13:35:00,64.069,64.07,64.055,64.07,18790000.0
2009-03-04 13:36:00,64.077,64.082,64.056,64.056,9250000.0
2009-03-04 13:37:00,64.056,64.062,64.046,64.062,8680000.0
2009-03-04 13:38:00,64.047,64.075,64.047,64.075,7750000.0
2009-03-04 13:39:00,64.082,64.082,64.043,64.048,16150000.0
2009-03-04 13:40:00,64.024,64.03,64.004,64.013,15670000.0
2009-03-04 13:41:00,64.005,64.021,64.005,64.012,14830000.0
2009-03-04 13:42:00,64.023,64.023,63.997,64.017,16910000.0
2009-03-04 13:43:00,64.008,64.022,64.008,64.014,11500000.0
2009-03-04 13:44:00,64.017,64.023,64.011,64.012,15790000.0
2009-03-04 13:45:00,64.023,64.031,64.014,64.014,9780000.0
2009-03-04 13:46:00,64.018,64.02,64.016,64.018,10800000.0
2009-03-04 13:47:00,64.023,64.023,64.007,64.023,12440000.0
2009-03-04 13:48:00,64.04,64.04,64.019,64.026,9770000.0
2009-03-04 13:49:00,64.039,64.046,64.029,64.046,19570000.0
2009-03-04 13:50:00,64.06,64.06,64.037,64.037,8110000.0
2009-03-04 13:51:00,64.055,64.055,64.02,64.043,18070000.0
2009-03-04 13:52:00,64.046,64.06,64.04,64.06,14510000.0
2009-03-04 13:53:00,64.074,64.107,64.074,64.103,16800000.0
2009-03-04 13:54:00,64.115,64.115,64.076,64.085,13780000.0
2009-03-04 13:55:00,64.094,64.105,64.093,64.105,11460000.0
2009-03-04 13:56:00,64.094,64.107,64.088,64.107,14640000.0
2009-03-04 13:57:00,64.101,64.101,64.085,64.094,25620000.0
2009-03-04 13:58:00,64.081,64.081,64.071,64.079,16200000.0
2009-03-04 13:59:00,64.065,64.073,64.063,64.071,18070000.0
2009-03-04 14:00:00,64.071,64.071,64.06,64.061,11350000.0
2009-03-04 14:01:00,64.042,64.072,64.042,64.061,15800000.0
2009-03-04 14:02:00,64.056,64.064,64.052,64.064,14160000.0
2009-03-04 14:03:00,64.059,64.059,64.035,64.045,8700000.0
2009-03-04 14:04:00,64.039,64.051,64.039,64.049,10700000.0
2009-03-04 14:05:00,64.047,64.059,64.042,64.042,11080000.0
2009-03-04 14:06:00,64.065,64.085,64.065,64.073,13380000.0
2009-03-04 14:07:00,64.069,64.075,64.062,64.062,12400000.0
2009-03-04 14:08:00,64.072,64.072,64.053,64.062,12490000.0
2009-03-04 14:09:00,64.081,64.081,64.055,64.065,20650000.0
2009-03-04 14:10:00,64.061,64.072,64.054,64.054,15630000.0
2009-03-04 14:11:00,64.055,64.06,64.028,64.046,13520000.0
2009-03-04 14:12:00,64.052,64.052,64.039,64.039,7360000.0
2009-03-04 14:13:00,64.045,64.06,64.045,64.059,13520000.0
2009-03-04 14:14:00,64.053,64.069,64.053,64.064,17640000.0
2009-03-04 14:15:00,64.067,64.067,64.041,64.046,10140000.0
2009-03-04 14:16:00,64.032,64.054,64.032,64.033,15220000.0
2009-03-04 14:17:00,64.042,64.043,64.029,64.043,12670000.0
2009-03-04 14:18:00,64.049,64.049,64.028,64.04,7000000.0
2009-03-04 14:19:00,64.041,64.044,64.032,64.032,10930000.0
2009-03-04 14:20:00,64.036,64.043,64.034,64.043,12020000.0
2009-03-04 14:21:00,64.045,64.045,64.022,64.022,80020000.0
2009-03-04 14:22:00,64.032,64.043,64.031,64.035,72950000.0
2009-03-04 14:23:00,64.045,64.057,64.039,64.039,100660000.0
2009-03-04 14:24:00,64.053,64.054,64.027,64.045,111910000.0
2009-03-04 14:25:00,64.045,64.045,64.015,64.03,121250000.0
2009-03-04 14:26:00,64.029,64.036,64.011,64.036,112750000.0
2009-03-04 14:27:00,64.05,64.058,64.039,64.042,88360000.0
2009-03-04 14:28:00,64.039,64.056,64.039,64.053,31190000.0
2009-03-04 14:29:00,64.063,64.063,64.049,64.049,27720000.0
2009-03-04 14:30:00,64.076,64.09,64.053,64.073,80820000.0
2009-03-04 14:31:00,64.068,64.083,64.068,64.078,113260000.0
2009-03-04 14:32:00,64.069,64.076,64.069,64.075,79220000.0
2009-03-04 14:33:00,64.093,64.097,64.087,64.087,94530000.0
2009-03-04 14:34:00,64.092,64.092,64.076,64.091,114680000.0
2009-03-04 14:35:00,64.084,64.097,64.076,64.092,86900000.0
2009-03-04 14:36:00,64.099,64.099,64.052,64.062,92090000.0
2009-03-04 14:37:00,64.045,64.057,64.045,64.053,85030000.0
2009-03-04 14:38:00,64.046,64.075,64.046,64.068,90690000.0
2009-03-04 14:39:00,64.09,64.09,64.06,64.064,76060000.0
2009-03-04 14:40:00,64.053,64.07,64.053,64.058,113550000.0
2009-03-04 14:41:00,64.057,64.071,64.053,64.071,56600000.0
2009-03-04 14:42:00,64.083,64.083,64.062,64.062,98580000.0
2009-03-04 14:43:00,64.069,64.083,64.069,64.071,85120000.0
2009-03-04 14:44:00,64.078,64.108,64.078,64.101,100230000.0
2009-03-04 14:45:00,64.105,64.12,64.077,64.088,112800000.0
2009-03-04 14:46:00,64.082,64.1,64.069,64.089,104720000.0
2009-03-04 14:47:00,64.101,64.11,64.092,64.107,55320000.0
2009-03-04 14:48:00,64.106,64.108,64.092,64.106,63910000.0
2009-03-04 14:49:00,64.104,64.112,64.093,64.112,77230000.0
2009-03-04 14:50:00,64.11,64.131,64.105,64.11,64890000.0
2009-03-04 14:51:00,64.121,64.124,64.099,64.11,89050000.0
2009-03-04 14:52:00,64.115,64.117,64.102,64.108,59170000.0
2009-03-04 14:53:00,64.105,64.114,64.095,64.105,43450000.0
2009-03-04 14:54:00,64.113,64.113,64.085,64.085,101190000.0
2009-03-04 14:55:00,64.096,64.113,64.096,64.108,84180000.0
2009-03-04 14:56:00,64.093,64.111,64.093,64.109,75070000.0
2009-03-04 14:57:00,64.116,64.116,64.093,64.093,48420000.0
2009-03-04 14:58:00,64.105,64.124,64.105,64.115,48710000.0
2009-03-04 14:59:00,64.126,64.131,64.111,64.127,62290000.0
2009-03-04 15:00:00,64.136,64.136,64.115,64.124,110600000.0
2009-03-04 15:01:00,64.122,64.122,64.096,64.096,106620000.0
2009-03-04 15:02:00,64.099,64.102,64.083,64.088,100520000.0
2009-03-04 15:03:00,64.094,64.125,64.067,64.117,104780000.0
2009-03-04 15:04:00,64.121,64.132,64.12,64.13,101470000.0
2009-03-04 15:05:00,64.12,64.127,64.12,64.125,54600000.0
2009-03-04 15:06:00,64.143,64.143,64.113,64.113,97380000.0
2009-03-04 15:07:00,64.114,64.114,64.094,64.097,63150000.0
2009-03-04 15:08:00,64.092,64.134,64.092,64.134,56200000.0
2009-03-04 15:09:00,64.143,64.143,64.115,64.128,48560000.0
2009-03-04 15:10:00,64.115,64.121,64.098,64.114,82460000.0
2009-03-04 15:11:00,64.11,64.16,64.096,64.16,121620000.0
2009-03-04 15:12:00,64.152,64.161,64.116,64.116,146330000.0
2009-03-04 15:13:00,64.115,64.119,64.071,64.071,97340000.0
2009-03-04 15:14:00,64.081,64.096,64.052,64.052,89540000.0
2009-03-04 15:15:00,64.038,64.105,64.038,64.068,106500000.0
2009-03-04 15:16:00,64.088,64.106,64.061,64.087,91280000.0
2009-03-04 15:17:00,64.093,64.098,64.083,64.097,153740000.0
2009-03-04 15:18:00,64.125,64.125,64.05,64.072,89230000.0
2009-03-04 15:19:00,64.077,64.085,64.062,64.07,63640000.0
2009-03-04 15:20:00,64.075,64.075,64.051,64.056,57530000.0
2009-03-04 15:21:00,64.07,64.091,64.064,64.082,107070000.0
2009-03-04 15:22:00,64.08,64.08,64.056,64.065,171780000.0
2009-03-04 15:23:00,64.07,64.075,64.045,64.055,143710000.0
2009-03-04 15:24:00,64.066,64.079,64.047,64.063,87680000.0
2009-03-04 15:25:00,64.069,64.073,64.052,64.064,71450000.0
2009-03-04 15:26:00,64.066,64.073,64.056,64.063,89570000.0
2009-03-04 15:27:00,64.08,64.08,64.053,64.076,95750000.0
2009-03-04 15:28:00,64.075,64.086,64.062,64.072,112830000.0
2009-03-04 15:29:00,64.083,64.125,64.082,64.111,134760000.0
2009-03-04 15:30:00,64.119,64.119,64.099,64.108,94420000.0
2009-03-04 15:31:00,64.094,64.118,64.094,64.113,125640000.0
2009-03-04 15:32:00,64.121,64.141,64.107,64.11,115320000.0
2009-03-04 15:33:00,64.13,64.133,64.107,64.13,98710000.0
2009-03-04 15:34:00,64.131,64.131,64.105,64.123,61000000.0
2009-03-04 15:35:00,64.132,64.132,64.111,64.117,44240000.0
2009-03-04 15:36:00,64.14,64.14,64.112,64.122,96120000.0
2009-03-04 15:37:00,64.108,64.123,64.108,64.112,94170000.0
2009-03-04 15:38:00,64.105,64.122,64.105,64.122,88640000.0
2009-03-04 15:39:00,64.139,64.142,64.124,64.127,94730000.0
2009-03-04 15:40:00,64.116,64.14,64.116,64.134,61250000.0
2009-03-04 15:41:00,64.144,64.152,64.135,64.14,101450000.0
2009-03-04 15:42:00,64.165,64.165,64.145,64.163,95250000.0
2009-03-04 15:43:00,64.156,64.156,64.149,64.154,79250000.0
2009-03-04 15:44:00,64.166,64.172,64.149,64.162,79480000.0
2009-03-04 15:45:00,64.166,64.18,64.147,64.17,72180000.0
2009-03-04 15:46:00,64.167,64.177,64.164,64.166,96290000.0
2009-03-04 15:47:00,64.166,64.175,64.164,64.167,95630000.0
2009-03-04 15:48:00,64.185,64.201,64.166,64.201,97380000.0
2009-03-04 15:49:00,64.209,64.213,64.197,64.201,68580000.0
2009-03-04 15:50:00,64.192,64.202,64.186,64.189,35470000.0
2009-03-04 15:51:00,64.202,64.202,64.174,64.177,90850000.0
2009-03-04 15:52:00,64.179,64.187,64.174,64.187,77950000.0
2009-03-04 15:53:00,64.173,64.184,64.159,64.179,53700000.0
2009-03-04 15:54:00,64.189,64.189,64.173,64.188,93500000.0
2009-03-04 15:55:00,64.185,64.185,64.169,64.174,119070000.0
2009-03-04 15:56:00,64.185,64.192,64.18,64.18,73610000.0
2009-03-04 15:57:00,64.204,64.204,64.175,64.202,77680000.0
2009-03-04 15:58:00,64.178,64.19,64.173,64.187,66140000.0
2009-03-04 15:59:00,64.178,64.184,64.163,64.168,84050000.0
2009-03-04 16:00:00,64.184,64.184,64.161,64.173,112810000.0
2009-03-04 16:01:00,64.18,64.2,64.179,64.2,82450000.0
2009-03-04 16:02:00,64.202,64.202,64.182,64.192,71970000.0
2009-03-04 16:03:00,64.193,64.194,64.181,64.194,32160000.0
2009-03-04 16:04:00,64.199,64.213,64.199,64.199,115110000.0
2009-03-04 16:05:00,64.208,64.223,64.206,64.223,102510000.0
2009-03-04 16:06:00,64.24,64.247,64.218,64.233,106010000.0
2009-03-04 16:07:00,64.248,64.254,64.237,64.247,122710000.0
2009-03-04 16:08:00,64.231,64.25,64.231,64.239,144870000.0
2009-03-04 16:09:00,64.245,64.256,64.232,64.255,91470000.0
2009-03-04 16:10:00,64.24,64.257,64.24,64.257,99190000.0
2009-03-04 16:11:00,64.244,64.27,64.244,64.249,101980000.0
2009-03-04 16:12:00,64.275,64.275,64.25,64.259,75740000.0
2009-03-04 16:13:00,64.247,64.263,64.245,64.263,83110000.0
2009-03-04 16:14:00,64.258,64.265,64.248,64.248,89550000.0
2009-03-04 16:15:00,64.268,64.268,64.238,64.242,73180000.0
2009-03-04 16:16:00,64.231,64.252,64.231,64.251,73600000.0
2009-03-04 16:17:00,64.256,64.256,64.245,64.248,86540000.0
2009-03-04 16:18:00,64.253,64.253,64.232,64.232,84020000.0
2009-03-04 16:19:00,64.233,64.234,64.221,64.234,94960000.0
2009-03-04 16:20:00,64.227,64.227,64.213,64.218,69730000.0
2009-03-04 16:21:00,64.222,64.222,64.194,64.194,78050000.0
2009-03-04 16:22:00,64.201,64.214,64.196,64.2,106660000.0
2009-03-04 16:23:00,64.188,64.197,64.164,64.195,97500000.0
2009-03-04 16:24:00,64.204,64.204,64.178,64.182,89370000.0
2009-03-04 16:25:00,64.174,64.174,64.152,64.152,85440000.0
2009-03-04 16:26:00,64.159,64.167,64.159,64.165,66750000.0
2009-03-04 16:27:00,64.172,64.191,64.149,64.176,82110000.0
2009-03-04 16:28:00,64.166,64.172,64.146,64.152,65290000.0
2009-03-04 16:29:00,64.165,64.175,64.148,64.175,114130000.0
2009-03-04 16:30:00,64.181,64.181,64.161,64.163,95760000.0
2009-03-04 16:31:00,64.174,64.183,64.156,64.161,107260000.0
2009-03-04 16:32:00,64.161,64.175,64.153,64.175,64420000.0
2009-03-04 16:33:00,64.176,64.176,64.154,64.166,54780000.0
2009-03-04 16:34:00,64.147,64.164,64.143,64.148,83860000.0
2009-03-04 16:35:00,64.161,64.161,64.136,64.158,123590000.0
2009-03-04 16:36:00,64.184,64.188,64.173,64.188,109340000.0
2009-03-04 16:37:00,64.192,64.209,64.183,64.206,82750000.0
2009-03-04 16:38:00,64.188,64.191,64.174,64.189,80860000.0
2009-03-04 16:39:00,64.212,64.212,64.165,64.166,107390000.0
2009-03-04 16:40:00,64.161,64.181,64.161,64.181,115010000.0
2009-03-04 16:41:00,64.176,64.186,64.172,64.179,86130000.0
2009-03-04 16:42:00,64.203,64.203,64.175,64.189,55040000.0
2009-03-04 16:43:00,64.173,64.173,64.152,64.159,38340000.0
2009-03-04 16:44:00,64.186,64.186,64.161,64.161,56830000.0
2009-03-04 16:45:00,64.186,64.186,64.163,64.163,88190000.0
2009-03-04 16:46:00,64.163,64.182,64.146,64.182,65630000.0
2009-03-04 16:47:00,64.18,64.188,64.155,64.161,72510000.0
2009-03-04 16:48:00,64.173,64.173,64.156,64.159,88850000.0
2009-03-04 16:49:00,64.172,64.172,64.144,64.165,66360000.0
2009-03-04 16:50:00,64.155,64.161,64.14,64.149,69840000.0
2009-03-04 16:51:00,64.165,64.165,64.143,64.163,92870000.0
2009-03-04 16:52:00,64.134,64.134,64.116,64.127,63040000.0
2009-03-04 16:53:00,64.132,64.132,64.097,64.123,100000000.0
2009-03-04 16:54:00,64.122,64.129,64.102,64.125,72800000.0
2009-03-04 16:55:00,64.116,64.119,64.115,64.118,39700000.0
2009-03-04 16:56:00,64.128,64.132,64.112,64.117,57340000.0
2009-03-04 16:57:00,64.143,64.143,64.095,64.095,74620000.0
2009-03-04 16:58:00,64.098,64.108,64.092,64.107,79060000.0
2009-03-04 16:59:00,64.11,64.121,64.097,64.102,60460000.0
2009-03-04 17:00:00,64.114,64.123,64.095,64.123,68520000.0
2009-03-04 17:01:00,64.134,64.17,64.128,64.132,118640000.0
2009-03-04 17:02:00,64.144,64.144,64.126,64.133,114730000.0
2009-03-04 17:03:00,64.137,64.147,64.118,64.141,63910000.0
2009-03-04 17:04:00,64.138,64.151,64.121,64.148,96570000.0
2009-03-04 17:05:00,64.137,64.142,64.121,64.121,82480000.0
2009-03-04 17:06:00,64.153,64.159,64.134,64.152,87760000.0
2009-03-04 17:07:00,64.162,64.174,64.151,64.151,31120000.0
2009-03-04 17:08:00,64.166,64.166,64.153,64.166,33910000.0
2009-03-04 17:09:00,64.174,64.178,64.146,64.153,41480000.0
2009-03-04 17:10:00,64.129,64.154,64.121,64.13,72140000.0
2009-03-04 17:11:00,64.14,64.14,64.106,64.118,42680000.0
2009-03-04 17:12:00,64.132,64.132,64.109,64.118,57230000.0
2009-03-04 17:13:00,64.113,64.113,64.094,64.094,43870000.0
2009-03-04 17:14:00,64.075,64.086,64.031,64.052,104910000.0
2009-03-04 17:15:00,64.066,64.088,64.058,64.064,70470000.0
2009-03-04 17:16:00,64.035,64.039,63.952,63.969,32440000.0
2009-03-04 17:17:00,63.937,63.947,63.885,63.885,44020000.0
2009-03-04 17:18:00,63.898,63.919,63.871,63.919,53400000.0
2009-03-04 17:19:00,63.913,63.962,63.913,63.948,74670000.0
2009-03-04 17:20:00,63.957,63.971,63.945,63.947,102940000.0
2009-03-04 17:21:00,63.967,63.968,63.927,63.943,95470000.0
2009-03-04 17:22:00,63.929,63.958,63.926,63.958,134940000.0
2009-03-04 17:23:00,63.946,63.948,63.93,63.93,44940000.0
2009-03-04 17:24:00,63.943,63.946,63.926,63.942,56780000.0
2009-03-04 17:25:00,63.94,63.965,63.94,63.965,36220000.0
2009-03-04 17:26:00,63.975,64.01,63.975,63.996,31920000.0
2009-03-04 17:27:00,64.004,64.021,63.992,63.992,46290000.0
2009-03-04 17:28:00,64.001,64.036,64.001,64.011,21680000.0
2009-03-04 17:29:00,64.035,64.077,64.035,64.057,23890000.0
2009-03-04 17:30:00,64.071,64.077,64.046,64.05,53670000.0
2009-03-04 17:31:00,64.068,64.069,64.046,64.051,47780000.0
2009-03-04 17:32:00,64.045,64.072,64.033,64.072,55980000.0
2009-03-04 17:33:00,64.084,64.085,64.065,64.085,33800000.0
2009-03-04 17:34:00,64.101,64.111,64.078,64.111,68380000.0
2009-03-04 17:35:00,64.102,64.102,64.074,64.091,34310000.0
2009-03-04 17:36:00,64.085,64.085,64.042,64.06,82910000.0
2009-03-04 17:37:00,64.069,64.073,64.063,64.068,75700000.0
2009-03-04 17:38:00,64.081,64.081,64.062,64.069,50920000.0
2009-03-04 17:39:00,64.082,64.082,64.063,64.076,38300000.0
2009-03-04 17:40:00,64.09,64.099,64.076,64.094,19930000.0
2009-03-04 17:41:00,64.107,64.136,64.099,64.13,38560000.0
2009-03-04 17:42:00,64.161,64.161,64.126,64.14,71760000.0
2009-03-04 17:43:00,64.145,64.145,64.133,64.137,62530000.0
2009-03-04 17:44:00,64.147,64.153,64.124,64.124,40150000.0
2009-03-04 17:45:00,64.125,64.143,64.118,64.137,95920000.0
2009-03-04 17:46:00,64.13,64.142,64.123,64.123,92960000.0
2009-03-04 17:47:00,64.114,64.121,64.087,64.103,47430000.0
2009-03-04 17:48:00,64.1,64.111,64.089,64.111,47800000.0
2009-03-04 17:49:00,64.127,64.132,64.104,64.11,27990000.0
2009-03-04 17:50:00,64.116,64.124,64.106,64.106,89880000.0
2009-03-04 17:51:00,64.124,64.124,64.094,64.115,100450000.0
2009-03-04 17:52:00,64.103,64.134,64.103,64.134,67860000.0
2009-03-04 17:53:00,64.126,64.133,64.1,64.1,75620000.0
2009-03-04 17:54:00,64.124,64.124,64.11,64.12,57170000.0
2009-03-04 17:55:00,64.117,64.121,64.111,64.116,100540000.0
2009-03-04 17:56:00,64.122,64.123,64.102,64.123,77110000.0
2009-03-04 17:57:00,64.128,64.128,64.096,64.096,74510000.0
2009-03-04 17:58:00,64.101,64.109,64.085,64.105,71350000.0
2009-03-04 17:59:00,64.132,64.169,64.114,64.163,133250000.0
2009-03-04 18:00:00,64.185,64.189,64.158,64.166,98900000.0
2009-03-04 18:01:00,64.175,64.184,64.166,64.17,102230000.0
2009-03-04 18:02:00,64.189,64.196,64.171,64.183,107710000.0
2009-03-04 18:03:00,64.199,64.199,64.158,64.159,66460000.0
2009-03-04 18:04:00,64.169,64.195,64.169,64.195,80930000.0
2009-03-04 18:05:00,64.19,64.203,64.19,64.198,93530000.0
2009-03-04 18:06:00,64.212,64.212,64.162,64.19,54560000.0
2009-03-04 18:07:00,64.187,64.193,64.17,64.17,85680000.0
2009-03-04 18:08:00,64.182,64.201,64.182,64.194,72360000.0
2009-03-04 18:09:00,64.212,64.212,64.182,64.198,76670000.0
2009-03-04 18:10:00,64.194,64.225,64.194,64.225,74080000.0
2009-03-04 18:11:00,64.212,64.227,64.212,64.226,58890000.0
2009-03-04 18:12:00,64.234,64.234,64.209,64.219,92340000.0
2009-03-04 18:13:00,64.203,64.234,64.203,64.234,68180000.0
2009-03-04 18:14:00,64.224,64.224,64.187,64.21,107630000.0
2009-03-04 18:15:00,64.206,64.214,64.197,64.2,66900000.0
2009-03-04 18:16:00,64.207,64.207,64.197,64.206,134730000.0
2009-03-04 18:17:00,64.19,64.198,64.19,64.198,100380000.0
2009-03-04 18:18:00,64.193,64.194,64.173,64.173,87330000.0
2009-03-04 18:19:00,64.177,64.19,64.168,64.17,85730000.0
2009-03-04 18:20:00,64.184,64.184,64.153,64.168,94730000.0
2009-03-04 18:21:00,64.174,64.174,64.128,64.141,79650000.0
2009-03-04 18:22:00,64.138,64.142,64.126,64.129,30940000.0
2009-03-04 18:23:00,64.123,64.157,64.123,64.157,51400000.0
2009-03-04 18:24:00,64.168,64.171,64.156,64.166,55960000.0
2009-03-04 18:25:00,64.151,64.174,64.151,64.167,57360000.0
2009-03-04 18:26:00,64.185,64.185,64.164,64.164,119360000.0
2009-03-04 18:27:00,64.185,64.185,64.165,64.168,124720000.0
2009-03-04 18:28:00,64.157,64.157,64.135,64.144,46420000.0
2009-03-04 18:29:00,64.157,64.171,64.147,64.155,61050000.0
2009-03-04 18:30:00,64.189,64.189,64.147,64.164,67840000.0
2009-03-04 18:31:00,64.182,64.218,64.182,64.19,107280000.0
2009-03-04 18:32:00,64.193,64.193,64.139,64.169,39270000.0
2009-03-04 18:33:00,64.188,64.191,64.159,64.162,67750000.0
2009-03-04 18:34:00,64.158,64.158,64.145,64.155,38370000.0
2009-03-04 18:35:00,64.145,64.183,64.141,64.141,80270000.0
2009-03-04 18:36:00,64.158,64.184,64.133,64.164,75490000.0
2009-03-04 18:37:00,64.178,64.183,64.154,64.168,54400000.0
2009-03-04 18:38:00,64.151,64.198,64.151,64.191,53300000.0
2009-03-04 18:39:00,64.206,64.219,64.171,64.214,63090000.0
2009-03-04 18:40:00,64.234,64.234,64.212,64.232,47060000.0
2009-03-04 18:41:00,64.211,64.226,64.197,64.2,42080000.0
2009-03-04 18:42:00,64.221,64.221,64.166,64.19,80330000.0
2009-03-04 18:43:00,64.182,64.194,64.182,64.187,92850000.0
2009-03-04 18:44:00,64.191,64.191,64.177,64.184,160220000.0
2009-03-04 18:45:00,64.193,64.213,64.166,64.213,73830000.0
2009-03-04 18:46:00,64.205,64.205,64.194,64.199,74680000.0
2009-03-04 18:47:00,64.185,64.186,64.183,64.186,43250000.0
2009-03-04 18:48:00,64.194,64.196,64.173,64.196,26040000.0
2009-03-04 18:49:00,64.203,64.216,64.203,64.209,46420000.0
2009-03-04 18:50:00,64.208,64.232,64.206,64.227,109660000.0
2009-03-04 18:51:00,64.251,64.297,64.235,64.289,97800000.0
2009-03-04 18:52:00,64.274,64.286,64.263,64.286,32290000.0
2009-03-04 18:53:00,64.283,64.283,64.25,64.25,52180000.0
2009-03-04 18:54:00,64.261,64.261,64.244,64.254,11920000.0
2009-03-04 18:55:00,64.263,64.263,64.238,64.241,58840000.0
2009-03-04 18:56:00,64.229,64.231,64.214,64.229,59030000.0
2009-03-04 18:57:00,64.235,64.235,64.203,64.225,80840000.0
2009-03-04 18:58:00,64.24,64.255,64.24,64.248,148860000.0
2009-03-04 18:59:00,64.242,64.256,64.242,64.256,58180000.0
2009-03-04 19:00:00,64.259,64.269,64.233,64.233,108870000.0
2009-03-04 19:01:00,64.249,64.272,64.24,64.266,104280000.0
2009-03-04 19:02:00,64.284,64.284,64.247,64.26,93450000.0
2009-03-04 19:03:00,64.264,64.264,64.245,64.248,77880000.0
2009-03-04 19:04:00,64.26,64.26,64.231,64.238,36880000.0
2009-03-04 19:05:00,64.227,64.235,64.219,64.235,35650000.0
2009-03-04 19:06:00,64.244,64.244,64.214,64.218,51600000.0
2009-03-04 19:07:00,64.215,64.257,64.215,64.255,28250000.0
2009-03-04 19:08:00,64.251,64.251,64.178,64.212,32150000.0
2009-03-04 19:09:00,64.233,64.233,64.203,64.228,37990000.0
2009-03-04 19:10:00,64.225,64.241,64.225,64.229,57440000.0
2009-03-04 19:11:00,64.227,64.233,64.221,64.221,100020000.0
2009-03-04 19:12:00,64.239,64.244,64.225,64.244,83270000.0
2009-03-04 19:13:00,64.227,64.232,64.212,64.217,71700000.0
2009-03-04 19:14:00,64.21,64.227,64.21,64.227,68210000.0
2009-03-04 19:15:00,64.242,64.242,64.214,64.219,146440000.0
2009-03-04 19:16:00,64.193,64.202,64.165,64.176,129150000.0
2009-03-04 19:17:00,64.168,64.183,64.164,64.174,140600000.0
2009-03-04 19:18:00,64.188,64.193,64.172,64.193,120050000.0
2009-03-04 19:19:00,64.203,64.204,64.193,64.199,57210000.0
2009-03-04 19:20:00,64.191,64.205,64.191,64.205,94810000.0
2009-03-04 19:21:00,64.223,64.223,64.195,64.202,80320000.0
2009-03-04 19:22:00,64.192,64.207,64.191,64.191,75890000.0
2009-03-04 19:23:00,64.202,64.231,64.202,64.215,77540000.0
2009-03-04 19:24:00,64.231,64.231,64.185,64.185,66220000.0
2009-03-04 19:25:00,64.19,64.24,64.187,64.187,36510000.0
2009-03-04 19:26:00,64.185,64.185,64.164,64.169,60170000.0
2009-03-04 19:27:00,64.184,64.188,64.165,64.187,103620000.0
2009-03-04 19:28:00,64.183,64.209,64.179,64.198,102630000.0
2009-03-04 19:29:00,64.227,64.232,64.212,64.232,112860000.0
2009-03-04 19:30:00,64.262,64.262,64.237,64.249,77090000.0
2009-03-04 19:31:00,64.261,64.271,64.244,64.244,73330000.0
2009-03-04 19:32:00,64.229,64.246,64.229,64.236,83620000.0
2009-03-04 19:33:00,64.263,64.263,64.232,64.232,61590000.0
2009-03-04 19:34:00,64.231,64.254,64.231,64.254,44290000.0
2009-03-04 19:35:00,64.244,64.254,64.231,64.254,107480000.0
2009-03-04 19:36:00,64.265,64.265,64.225,64.225,60960000.0
2009-03-04 19:37:00,64.228,64.235,64.223,64.235,77770000.0
2009-03-04 19:38:00,64.228,64.241,64.223,64.239,64370000.0
2009-03-04 19:39:00,64.253,64.253,64.222,64.222,69610000.0
2009-03-04 19:40:00,64.223,64.223,64.204,64.211,81980000.0
2009-03-04 19:41:00,64.213,64.213,64.173,64.181,45910000.0
2009-03-04 19:42:00,64.18,64.18,64.152,64.152,64730000.0
2009-03-04 19:43:00,64.156,64.162,64.145,64.146,91710000.0
2009-03-04 19:44:00,64.137,64.17,64.137,64.147,93940000.0
2009-03-04 19:45:00,64.165,64.165,64.135,64.148,81490000.0
2009-03-04 19:46:00,64.148,64.17,64.148,64.153,12580000.0
2009-03-04 19:47:00,64.166,64.171,64.153,64.153,73980000.0
2009-03-04 19:48:00,64.185,64.185,64.164,64.164,94560000.0
2009-03-04 19:49:00,64.156,64.175,64.156,64.175,93870000.0
2009-03-04 19:50:00,64.166,64.173,64.144,64.149,85930000.0
2009-03-04 19:51:00,64.164,64.164,64.138,64.147,14310000.0
2009-03-04 19:52:00,64.156,64.156,64.145,64.153,14920000.0
2009-03-04 19:53:00,64.163,64.172,64.163,64.17,7520000.0
2009-03-04 19:54:00,64.164,64.176,64.157,64.176,9020000.0
2009-03-04 19:55:00,64.181,64.185,64.172,64.175,16720000.0
2009-03-04 19:56:00,64.176,64.176,64.164,64.169,23590000.0
2009-03-04 19:57:00,64.187,64.187,64.164,64.165,10640000.0
2009-03-04 19:58:00,64.168,64.174,64.154,64.166,45750000.0
2009-03-04 19:59:00,64.154,64.179,64.154,64.17,17530000.0
2009-03-04 20:00:00,64.19,64.19,64.169,64.169,15210000.0
2009-03-04 20:01:00,64.153,64.153,64.133,64.133,13750000.0
2009-03-04 20:02:00,64.137,64.184,64.137,64.184,63770000.0
2009-03-04 20:03:00,64.197,64.197,64.141,64.15,95360000.0
2009-03-04 20:04:00,64.139,64.143,64.126,64.134,15410000.0
2009-03-04 20:05:00,64.141,64.141,64.125,64.127,10920000.0
2009-03-04 20:06:00,64.148,64.148,64.127,64.144,13710000.0
2009-03-04 20:07:00,64.145,64.153,64.145,64.15,10150000.0
2009-03-04 20:08:00,64.135,64.137,64.127,64.137,14310000.0
2009-03-04 20:09:00,64.151,64.151,64.124,64.144,14430000.0
2009-03-04 20:10:00,64.146,64.158,64.137,64.155,19370000.0
2009-03-04 20:11:00,64.167,64.169,64.16,64.16,69280000.0
2009-03-04 20:12:00,64.167,64.167,64.147,64.147,15410000.0
2009-03-04 20:13:00,64.169,64.174,64.153,64.174,81990000.0
2009-03-04 20:14:00,64.16,64.168,64.16,64.168,20510000.0
2009-03-04 20:15:00,64.186,64.186,64.172,64.181,16840000.0
2009-03-04 20:16:00,64.177,64.177,64.165,64.174,20210000.0
2009-03-04 20:17:00,64.18,64.202,64.169,64.202,17520000.0
2009-03-04 20:18:00,64.218,64.218,64.199,64.199,12770000.0
2009-03-04 20:19:00,64.202,64.221,64.193,64.217,12630000.0
2009-03-04 20:20:00,64.201,64.206,64.199,64.206,13940000.0
2009-03-04 20:21:00,64.224,64.224,64.201,64.201,17310000.0
2009-03-04 20:22:00,64.202,64.202,64.19,64.19,22610000.0
2009-03-04 20:23:00,64.199,64.199,64.194,64.198,9780000.0
2009-03-04 20:24:00,64.216,64.216,64.202,64.202,90210000.0
2009-03-04 20:25:00,64.189,64.19,64.188,64.19,12070000.0
2009-03-04 20:26:00,64.19,64.19,64.172,64.176,10400000.0
2009-03-04 20:27:00,64.183,64.183,64.161,64.183,14500000.0
2009-03-04 20:28:00,64.172,64.196,64.172,64.196,53820000.0
2009-03-04 20:29:00,64.188,64.188,64.17,64.185,10140000.0
2009-03-04 20:30:00,64.181,64.195,64.171,64.194,11460000.0
2009-03-04 20:31:00,64.194,64.204,64.184,64.204,13370000.0
2009-03-04 20:32:00,64.187,64.202,64.175,64.202,18660000.0
2009-03-04 20:33:00,64.208,64.208,64.18,64.19,13900000.0
2009-03-04 20:34:00,64.202,64.207,64.2,64.207,83860000.0
2009-03-04 20:35:00,64.208,64.213,64.199,64.2,97900000.0
2009-03-04 20:36:00,64.206,64.206,64.188,64.199,76430000.0
2009-03-04 20:37:00,64.226,64.232,64.216,64.22,14880000.0
2009-03-04 20:38:00,64.208,64.22,64.196,64.196,107370000.0
2009-03-04 20:39:00,64.203,64.212,64.186,64.21,119590000.0
2009-03-04 20:41:00,64.223,64.24,64.223,64.233,94640000.0
2009-03-04 20:42:00,64.259,64.259,64.229,64.229,28910000.0
2009-03-04 20:43:00,64.236,64.237,64.221,64.226,28340000.0
2009-03-04 20:44:00,64.239,64.256,64.23,64.23,80740000.0
2009-03-04 20:45:00,64.25,64.253,64.231,64.245,111620000.0
2009-03-04 20:46:00,64.231,64.248,64.231,64.237,82510000.0
2009-03-04 20:47:00,64.213,64.22,64.202,64.208,95470000.0
2009-03-04 20:48:00,64.228,64.239,64.224,64.239,115160000.0
2009-03-04 20:49:00,64.23,64.233,64.209,64.22,103620000.0
2009-03-04 20:50:00,64.218,64.229,64.214,64.214,88510000.0
2009-03-04 20:51:00,64.232,64.232,64.209,64.209,96350000.0
2009-03-04 20:52:00,64.194,64.223,64.194,64.211,83400000.0
2009-03-04 20:53:00,64.217,64.217,64.212,64.212,80720000.0
2009-03-04 20:54:00,64.233,64.233,64.214,64.218,127550000.0
2009-03-04 20:55:00,64.212,64.231,64.212,64.231,57520000.0
2009-03-04 20:56:00,64.207,64.222,64.204,64.208,99150000.0
2009-03-04 20:57:00,64.232,64.232,64.209,64.227,87220000.0
2009-03-04 20:58:00,64.208,64.232,64.208,64.232,101650000.0
2009-03-04 20:59:00,64.229,64.232,64.218,64.228,111610000.0
2009-03-04 21:00:00,64.244,64.244,64.214,64.217,105990000.0
2009-03-04 21:01:00,64.231,64.232,64.224,64.224,54060000.0
2009-03-04 21:02:00,64.222,64.222,64.17,64.211,65440000.0
2009-03-04 21:03:00,64.244,64.244,64.232,64.235,81860000.0
2009-03-04 21:05:00,64.223,64.258,64.223,64.252,101400000.0
2009-03-04 21:06:00,64.281,64.281,64.255,64.268,61920000.0
2009-03-04 21:07:00,64.266,64.266,64.25,64.25,43610000.0
2009-03-04 21:08:00,64.264,64.294,64.264,64.288,94090000.0
2009-03-04 21:09:00,64.289,64.289,64.263,64.271,85670000.0
2009-03-04 21:10:00,64.276,64.279,64.27,64.279,74330000.0
2009-03-04 21:11:00,64.271,64.283,64.263,64.263,56540000.0
2009-03-04 21:12:00,64.282,64.282,64.263,64.266,54100000.0
2009-03-04 21:13:00,64.27,64.27,64.242,64.258,65240000.0
2009-03-04 21:14:00,64.265,64.265,64.238,64.238,115190000.0
2009-03-04 21:15:00,64.266,64.266,64.235,64.25,106440000.0
2009-03-04 21:16:00,64.245,64.253,64.233,64.253,99740000.0
2009-03-04 21:17:00,64.26,64.271,64.252,64.252,116830000.0
2009-03-04 21:18:00,64.262,64.262,64.244,64.26,93320000.0
2009-03-04 21:19:00,64.243,64.251,64.217,64.22,55410000.0
2009-03-04 21:20:00,64.225,64.233,64.215,64.218,93160000.0
2009-03-04 21:21:00,64.234,64.234,64.205,64.21,75290000.0
2009-03-04 21:22:00,64.21,64.21,64.19,64.19,56860000.0
2009-03-04 21:23:00,64.196,64.206,64.194,64.206,49970000.0
2009-03-04 21:24:00,64.228,64.244,64.223,64.244,85880000.0
2009-03-04 21:25:00,64.239,64.254,64.235,64.235,128380000.0
2009-03-04 21:26:00,64.242,64.242,64.216,64.229,142750000.0
2009-03-04 21:27:00,64.227,64.227,64.199,64.216,110080000.0
2009-03-04 21:28:00,64.2,64.214,64.2,64.204,100100000.0
2009-03-04 21:29:00,64.217,64.241,64.202,64.218,105170000.0
2009-03-04 21:30:00,64.243,64.249,64.222,64.231,93820000.0
2009-03-04 21:31:00,64.24,64.249,64.238,64.249,156910000.0
2009-03-04 21:32:00,64.229,64.24,64.213,64.223,91370000.0
2009-03-04 21:33:00,64.242,64.242,64.214,64.229,59420000.0
2009-03-04 21:34:00,64.235,64.235,64.218,64.233,63130000.0
2009-03-04 21:35:00,64.231,64.231,64.212,64.223,102720000.0
2009-03-04 21:36:00,64.232,64.235,64.215,64.234,169760000.0
2009-03-04 21:37:00,64.235,64.235,64.209,64.222,145630000.0
2009-03-04 21:38:00,64.24,64.257,64.24,64.246,90870000.0
2009-03-04 21:39:00,64.245,64.267,64.242,64.245,15630000.0
2009-03-04 21:40:00,64.248,64.261,64.241,64.248,88440000.0
2009-03-04 21:41:00,64.247,64.252,64.239,64.242,94850000.0
2009-03-04 21:42:00,64.245,64.245,64.231,64.236,115710000.0
2009-03-04 21:43:00,64.254,64.264,64.234,64.248,148500000.0
2009-03-04 21:44:00,64.251,64.252,64.237,64.252,94450000.0
2009-03-04 21:45:00,64.27,64.27,64.242,64.257,134030000.0
2009-03-04 21:46:00,64.244,64.262,64.236,64.248,118310000.0
2009-03-04 21:47:00,64.249,64.249,64.233,64.248,110050000.0
2009-03-04 21:48:00,64.25,64.271,64.238,64.265,66700000.0
2009-03-04 21:49:00,64.255,64.261,64.249,64.255,43120000.0
2009-03-04 21:50:00,64.265,64.279,64.262,64.265,95760000.0
2009-03-04 21:51:00,64.29,64.29,64.255,64.255,91800000.0
2009-03-04 21:52:00,64.267,64.282,64.267,64.276,88760000.0
2009-03-04 21:53:00,64.274,64.277,64.268,64.275,93680000.0
2009-03-04 21:54:00,64.283,64.287,64.277,64.279,67590000.0
2009-03-04 21:55:00,64.265,64.273,64.252,64.258,111660000.0
2009-03-04 21:56:00,64.274,64.274,64.253,64.259,95940000.0
2009-03-04 21:57:00,64.281,64.281,64.228,64.229,79020000.0
2009-03-04 21:58:00,64.219,64.23,64.213,64.223,91860000.0
2009-03-04 21:59:00,64.205,64.211,64.185,64.211,77800000.0
2009-03-04 22:00:00,64.22,64.22,64.197,64.199,97700000.0
2009-03-04 22:01:00,64.216,64.223,64.206,64.208,105760000.0
2009-03-04 22:02:00,64.22,64.233,64.215,64.221,103140000.0
2009-03-04 22:03:00,64.235,64.235,64.215,64.229,67770000.0
2009-03-04 22:04:00,64.224,64.243,64.224,64.228,40130000.0
2009-03-04 22:05:00,64.233,64.235,64.217,64.226,84200000.0
2009-03-04 22:06:00,64.227,64.245,64.215,64.234,85490000.0
2009-03-04 22:07:00,64.242,64.246,64.233,64.246,57280000.0
2009-03-04 22:08:00,64.253,64.253,64.244,64.248,101280000.0
2009-03-04 22:09:00,64.26,64.264,64.243,64.252,113780000.0
2009-03-04 22:10:00,64.266,64.275,64.26,64.26,83110000.0
2009-03-04 22:11:00,64.253,64.27,64.239,64.256,88340000.0
2009-03-04 22:12:00,64.256,64.261,64.246,64.259,68200000.0
2009-03-04 22:13:00,64.243,64.255,64.243,64.248,94650000.0
2009-03-04 22:14:00,64.257,64.26,64.255,64.255,118890000.0
2009-03-04 22:15:00,64.266,64.266,64.241,64.253,85320000.0
2009-03-04 22:16:00,64.256,64.26,64.254,64.26,66200000.0
2009-03-04 22:17:00,64.256,64.261,64.235,64.238,35470000.0
2009-03-04 22:18:00,64.252,64.252,64.239,64.246,118650000.0
2009-03-04 22:19:00,64.235,64.246,64.231,64.246,101380000.0
2009-03-04 22:20:00,64.228,64.232,64.215,64.224,113580000.0
2009-03-04 22:21:00,64.244,64.244,64.222,64.23,119910000.0
2009-03-04 22:22:00,64.235,64.243,64.225,64.237,142490000.0
2009-03-04 22:23:00,64.228,64.237,64.228,64.237,102400000.0
2009-03-04 22:24:00,64.253,64.253,64.226,64.232,91830000.0
2009-03-04 22:25:00,64.228,64.233,64.223,64.226,104590000.0
2009-03-04 22:26:00,64.236,64.236,64.221,64.221,75960000.0
2009-03-04 22:27:00,64.245,64.245,64.23,64.235,80450000.0
2009-03-04 22:28:00,64.219,64.233,64.219,64.219,101500000.0
2009-03-04 22:29:00,64.229,64.24,64.221,64.231,68430000.0
2009-03-04 22:30:00,64.243,64.244,64.225,64.23,72280000.0
2009-03-04 22:31:00,64.235,64.235,64.224,64.235,94030000.0
2009-03-04 22:32:00,64.229,64.234,64.219,64.219,80780000.0
2009-03-04 22:33:00,64.258,64.258,64.225,64.237,99990000.0
2009-03-04 22:34:00,64.226,64.226,64.214,64.226,76720000.0
2009-03-04 22:35:00,64.226,64.226,64.21,64.219,76290000.0
2009-03-04 22:36:00,64.236,64.236,64.22,64.22,113720000.0
2009-03-04 22:37:00,64.209,64.223,64.209,64.219,95730000.0
2009-03-04 22:38:00,64.227,64.227,64.22,64.221,91720000.0
2009-03-04 22:39:00,64.246,64.246,64.22,64.22,81120000.0
2009-03-04 22:40:00,64.231,64.24,64.224,64.237,72840000.0
2009-03-04 22:41:00,64.222,64.226,64.21,64.22,72290000.0
2009-03-04 22:42:00,64.226,64.226,64.21,64.21,62250000.0
2009-03-04 22:43:00,64.214,64.219,64.199,64.208,119810000.0
2009-03-04 22:44:00,64.197,64.223,64.197,64.204,99780000.0
2009-03-04 22:45:00,64.235,64.235,64.222,64.228,112640000.0
2009-03-04 22:46:00,64.219,64.223,64.205,64.223,67840000.0
2009-03-04 22:47:00,64.196,64.212,64.179,64.179,56780000.0
2009-03-04 22:48:00,64.204,64.204,64.18,64.18,86530000.0
2009-03-04 22:49:00,64.188,64.199,64.176,64.176,135130000.0
2009-03-04 22:50:00,64.186,64.192,64.173,64.173,129920000.0
2009-03-04 22:51:00,64.19,64.19,64.15,64.163,88490000.0
2009-03-04 22:52:00,64.148,64.152,64.135,64.15,86660000.0
2009-03-04 22:53:00,64.139,64.15,64.132,64.138,109190000.0
2009-03-04 22:54:00,64.155,64.158,64.134,64.138,122520000.0
2009-03-04 22:55:00,64.145,64.15,64.126,64.132,80700000.0
2009-03-04 22:56:00,64.129,64.139,64.122,64.139,58590000.0
2009-03-04 22:57:00,64.165,64.165,64.143,64.143,36520000.0
2009-03-04 22:58:00,64.144,64.144,64.126,64.138,53340000.0
2009-03-04 22:59:00,64.103,64.115,64.069,64.088,91460000.0
2009-03-04 23:00:00,64.123,64.123,64.096,64.116,59860000.0
2009-03-04 23:01:00,64.131,64.138,64.131,64.138,79600000.0
2009-03-04 23:02:00,64.126,64.126,64.112,64.116,82340000.0
2009-03-04 23:03:00,64.135,64.135,64.103,64.107,68240000.0
2009-03-04 23:04:00,64.098,64.099,64.095,64.099,68110000.0
2009-03-04 23:05:00,64.105,64.105,64.087,64.087,90430000.0
2009-03-04 23:06:00,64.111,64.111,64.094,64.109,62930000.0
2009-03-04 23:07:00,64.097,64.105,64.097,64.099,100620000.0
2009-03-04 23:08:00,64.11,64.122,64.107,64.118,77750000.0
2009-03-04 23:09:00,64.141,64.141,64.103,64.103,39940000.0
2009-03-04 23:10:00,64.115,64.115,64.102,64.108,63200000.0
2009-03-04 23:11:00,64.099,64.109,64.099,64.101,76710000.0
2009-03-04 23:12:00,64.115,64.115,64.102,64.102,68220000.0
2009-03-04 23:14:00,64.091,64.097,64.091,64.097,58910000.0
2009-03-04 23:15:00,64.135,64.135,64.112,64.126,121230000.0
2009-03-04 23:16:00,64.142,64.148,64.141,64.148,115060000.0
2009-03-04 23:17:00,64.14,64.146,64.139,64.139,65570000.0
2009-03-04 23:18:00,64.16,64.16,64.135,64.143,92170000.0
2009-03-04 23:19:00,64.131,64.137,64.13,64.13,83680000.0
2009-03-04 23:21:00,64.137,64.137,64.102,64.102,37120000.0
2009-03-04 23:22:00,64.113,64.124,64.113,64.118,39610000.0
2009-03-04 23:23:00,64.132,64.143,64.132,64.14,43170000.0
2009-03-04 23:24:00,64.149,64.149,64.133,64.133,15630000.0
2009-03-04 23:25:00,64.136,64.136,64.122,64.122,44920000.0
2009-03-04 23:26:00,64.124,64.13,64.107,64.127,58120000.0
2009-03-04 23:27:00,64.118,64.118,64.11,64.11,41910000.0
2009-03-04 23:28:00,64.113,64.113,64.091,64.095,100730000.0
2009-03-04 23:29:00,64.085,64.093,64.081,64.089,81550000.0
2009-03-04 23:30:00,64.102,64.102,64.072,64.072,31600000.0
2009-03-04 23:31:00,64.08,64.093,64.072,64.072,45340000.0
2009-03-04 23:32:00,64.065,64.084,64.065,64.084,62810000.0
2009-03-04 23:33:00,64.102,64.102,64.075,64.083,74140000.0
2009-03-04 23:34:00,64.086,64.086,64.072,64.072,102170000.0
2009-03-04 23:35:00,64.062,64.067,64.06,64.067,83260000.0
2009-03-04 23:36:00,64.093,64.093,64.061,64.072,152820000.0
2009-03-04 23:37:00,64.075,64.079,64.072,64.075,50630000.0
2009-03-04 23:38:00,64.085,64.085,64.077,64.077,66250000.0
2009-03-04 23:39:00,64.104,64.104,64.088,64.088,35600000.0
2009-03-04 23:40:00,64.081,64.086,64.08,64.084,30840000.0
2009-03-04 23:41:00,64.075,64.081,64.059,64.059,46640000.0
2009-03-04 23:42:00,64.071,64.071,64.041,64.043,21430000.0
2009-03-04 23:43:00,64.058,64.066,64.057,64.066,21270000.0
2009-03-04 23:44:00,64.06,64.075,64.06,64.075,62490000.0
2009-03-04 23:45:00,64.09,64.09,64.047,64.047,50250000.0
2009-03-04 23:46:00,64.056,64.062,64.045,64.057,61940000.0
2009-03-04 23:47:00,64.044,64.062,64.044,64.058,37670000.0
2009-03-04 23:48:00,64.075,64.075,64.045,64.057,64950000.0
2009-03-04 23:49:00,64.048,64.065,64.041,64.056,35060000.0
2009-03-04 23:50:00,64.062,64.062,64.042,64.042,87290000.0
2009-03-04 23:51:00,64.083,64.083,64.065,64.069,83340000.0
2009-03-04 23:52:00,64.051,64.052,64.022,64.022,51360000.0
2009-03-04 23:53:00,64.023,64.033,64.012,64.023,35520000.0
2009-03-04 23:54:00,64.059,64.089,64.046,64.089,23330000.0
2009-03-04 23:55:00,64.116,64.116,64.102,64.115,40090000.0
2009-03-04 23:56:00,64.117,64.167,64.111,64.167,73960000.0
2009-03-04 23:57:00,64.162,64.162,64.14,64.14,63110000.0
2009-03-04 23:58:00,64.147,64.153,64.141,64.148,40960000.0
2009-03-04 23:59:00,64.166,64.166,64.153,64.153,93170000.0
2009-03-05 00:00:00,64.164,64.164,64.12,64.162,89320000.0
2009-03-05 00:01:00,64.175,64.175,64.134,64.167,52590000.0
2009-03-05 00:02:00,64.158,64.165,64.15,64.15,47850000.0
2009-03-05 00:03:00,64.144,64.161,64.138,64.143,27030000.0
2009-03-05 00:04:00,64.146,64.147,64.137,64.137,88590000.0
2009-03-05 00:05:00,64.145,64.149,64.138,64.138,100920000.0
2009-03-05 00:06:00,64.16,64.16,64.106,64.106,64300000.0
2009-03-05 00:07:00,64.089,64.089,64.086,64.087,74760000.0
2009-03-05 00:08:00,64.078,64.097,64.061,64.097,58730000.0
2009-03-05 00:09:00,64.078,64.087,64.078,64.08,96870000.0
2009-03-05 00:10:00,64.085,64.086,64.077,64.077,73220000.0
2009-03-05 00:12:00,64.107,64.107,64.099,64.099,67410000.0
2009-03-05 00:13:00,64.085,64.086,64.079,64.08,131250000.0
2009-03-05 00:14:00,64.085,64.086,64.078,64.078,113320000.0
2009-03-05 00:15:00,64.107,64.107,64.099,64.099,100320000.0
2009-03-05 00:16:00,64.087,64.087,64.079,64.08,102090000.0
2009-03-05 00:18:00,64.105,64.106,64.099,64.1,87340000.0
2009-03-05 00:21:00,64.084,64.084,64.072,64.072,92290000.0
2009-03-05 00:22:00,64.075,64.076,64.066,64.066,76050000.0
2009-03-05 00:23:00,64.078,64.087,64.078,64.087,80860000.0
2009-03-05 00:24:00,64.077,64.079,64.071,64.077,71440000.0
2009-03-05 00:26:00,64.097,64.097,64.091,64.091,96740000.0
2009-03-05 00:27:00,64.089,64.091,64.088,64.089,71690000.0
2009-03-05 00:29:00,64.109,64.109,64.098,64.1,69290000.0
2009-03-05 00:30:00,64.098,64.099,64.09,64.09,136450000.0
2009-03-05 00:31:00,64.099,64.106,64.093,64.106,96130000.0
2009-03-05 00:32:00,64.12,64.123,64.113,64.12,80950000.0
2009-03-05 00:33:00,64.135,64.135,64.113,64.122,85700000.0
2009-03-05 00:34:00,64.129,64.143,64.129,64.131,90430000.0
2009-03-05 00:35:00,64.137,64.145,64.137,64.145,83980000.0
2009-03-05 00:36:00,64.167,64.167,64.143,64.143,34380000.0
2009-03-05 00:37:00,64.127,64.127,64.119,64.119,44910000.0
2009-03-05 00:38:00,64.131,64.151,64.131,64.149,57570000.0
2009-03-05 00:39:00,64.111,64.111,64.087,64.096,57830000.0
2009-03-05 00:40:00,64.089,64.098,64.089,64.098,129530000.0
2009-03-05 00:41:00,64.089,64.111,64.089,64.111,116130000.0
2009-03-05 00:42:00,64.1,64.1,64.06,64.07,42840000.0
2009-03-05 00:43:00,64.096,64.096,64.068,64.068,59290000.0
2009-03-05 00:44:00,64.085,64.089,64.083,64.087,75920000.0
2009-03-05 00:45:00,64.095,64.096,64.082,64.082,110180000.0
2009-03-05 00:47:00,64.092,64.114,64.088,64.114,71770000.0
2009-03-05 00:48:00,64.109,64.11,64.108,64.11,40460000.0
2009-03-05 00:49:00,64.088,64.088,64.078,64.079,84880000.0
2009-03-05 00:50:00,64.117,64.119,64.115,64.118,78900000.0
2009-03-05 00:51:00,64.108,64.109,64.107,64.107,52470000.0
2009-03-05 00:53:00,64.117,64.117,64.108,64.108,57970000.0
2009-03-05 00:54:00,64.088,64.089,64.084,64.086,45440000.0
2009-03-05 00:55:00,64.077,64.084,64.077,64.083,37490000.0
2009-03-05 00:57:00,64.105,64.105,64.089,64.089,101050000.0
2009-03-05 00:58:00,64.083,64.094,64.083,64.094,7130000.0
2009-03-05 01:00:00,64.113,64.113,64.095,64.099,77840000.0
2009-03-05 01:01:00,64.116,64.116,64.101,64.115,41950000.0
2009-03-05 01:02:00,64.099,64.099,64.097,64.099,33990000.0
2009-03-05 01:03:00,64.114,64.114,64.093,64.1,49250000.0
2009-03-05 01:04:00,64.107,64.108,64.101,64.102,107510000.0
2009-03-05 01:05:00,64.117,64.117,64.089,64.094,104920000.0
2009-03-05 01:06:00,64.08,64.08,64.064,64.064,31180000.0
2009-03-05 01:08:00,64.077,64.077,64.07,64.07,12960000.0
2009-03-05 01:09:00,64.116,64.116,64.109,64.109,49270000.0
2009-03-05 01:10:00,64.096,64.098,64.09,64.09,52290000.0
2009-03-05 01:11:00,64.068,64.069,64.067,64.069,76430000.0
2009-03-05 01:12:00,64.107,64.107,64.099,64.099,150630000.0
2009-03-05 01:13:00,64.075,64.075,64.053,64.053,61800000.0
2009-03-05 01:14:00,64.037,64.037,64.008,64.01,106890000.0
2009-03-05 01:15:00,64.034,64.034,64.015,64.027,98680000.0
2009-03-05 01:16:00,64.037,64.037,64.023,64.023,93230000.0
2009-03-05 01:17:00,64.032,64.037,64.028,64.028,74200000.0
2009-03-05 01:18:00,64.063,64.063,64.033,64.04,36310000.0
2009-03-05 01:19:00,64.028,64.042,64.022,64.031,37080000.0
2009-03-05 01:20:00,64.022,64.052,64.022,64.045,54750000.0
2009-03-05 01:21:00,64.009,64.015,64.008,64.008,30520000.0
2009-03-05 01:22:00,64.017,64.023,64.012,64.018,31970000.0
2009-03-05 01:23:00,64.025,64.025,64.013,64.018,37030000.0
2009-03-05 01:24:00,64.035,64.035,64.005,64.008,63150000.0
2009-03-05 01:25:00,63.998,64.008,63.998,64.008,93060000.0
2009-03-05 01:26:00,64.026,64.027,64.021,64.021,83020000.0
2009-03-05 01:27:00,63.994,63.994,63.945,63.952,67660000.0
2009-03-05 01:28:00,63.966,63.994,63.966,63.978,68080000.0
2009-03-05 01:29:00,63.984,63.984,63.941,63.942,136030000.0
2009-03-05 01:30:00,63.949,63.949,63.911,63.911,124580000.0
2009-03-05 01:31:00,63.916,63.925,63.91,63.925,130790000.0
2009-03-05 01:32:00,63.919,63.925,63.919,63.921,128530000.0
2009-03-05 01:33:00,63.943,63.943,63.875,63.875,55030000.0
2009-03-05 01:34:00,63.863,63.897,63.863,63.892,88270000.0
2009-03-05 01:35:00,63.885,63.885,63.864,63.885,77740000.0
2009-03-05 01:36:00,63.909,63.909,63.853,63.853,74870000.0
2009-03-05 01:37:00,63.868,63.882,63.867,63.872,76540000.0
2009-03-05 01:39:00,63.892,63.892,63.863,63.863,40570000.0
2009-03-05 01:40:00,63.867,63.867,63.859,63.867,54570000.0
2009-03-05 01:41:00,63.887,63.887,63.879,63.879,101280000.0
2009-03-05 01:42:00,63.861,63.868,63.86,63.861,98310000.0
2009-03-05 01:43:00,63.865,63.867,63.86,63.86,100550000.0
2009-03-05 01:44:00,63.866,63.868,63.86,63.867,71820000.0
2009-03-05 01:45:00,63.894,63.894,63.865,63.872,72160000.0
2009-03-05 01:47:00,63.876,63.884,63.872,63.884,62920000.0
2009-03-05 01:48:00,63.896,63.896,63.882,63.882,41440000.0
2009-03-05 01:49:00,63.889,63.906,63.889,63.898,94780000.0
2009-03-05 01:50:00,63.909,63.916,63.901,63.901,59800000.0
2009-03-05 01:51:00,63.914,63.923,63.899,63.915,70060000.0
2009-03-05 01:52:00,63.925,63.925,63.904,63.917,68110000.0
2009-03-05 01:53:00,63.913,63.943,63.906,63.943,73030000.0
2009-03-05 01:54:00,63.933,63.933,63.905,63.918,74530000.0
2009-03-05 01:55:00,63.912,63.927,63.912,63.918,41610000.0
2009-03-05 01:56:00,63.91,63.937,63.91,63.937,67150000.0
2009-03-05 01:57:00,63.927,63.927,63.903,63.917,89900000.0
2009-03-05 01:58:00,63.926,63.942,63.908,63.909,91750000.0
2009-03-05 02:01:00,63.906,63.906,63.88,63.888,69830000.0
2009-03-05 02:02:00,63.877,63.877,63.861,63.861,70510000.0
2009-03-05 02:03:00,63.868,63.868,63.831,63.834,61160000.0
2009-03-05 02:04:00,63.836,63.846,63.813,63.822,38460000.0
2009-03-05 02:05:00,63.831,63.836,63.829,63.829,53670000.0
2009-03-05 02:06:00,63.849,63.855,63.834,63.847,92390000.0
2009-03-05 02:07:00,63.863,63.886,63.848,63.885,89750000.0
2009-03-05 02:08:00,63.881,63.89,63.875,63.886,101900000.0
2009-03-05 02:09:00,63.917,63.923,63.905,63.918,69650000.0
2009-03-05 02:10:00,63.926,63.926,63.92,63.92,65090000.0
2009-03-05 02:11:00,63.939,63.972,63.939,63.965,72660000.0
2009-03-05 02:12:00,63.991,64.001,63.954,64.001,55830000.0
2009-03-05 02:13:00,63.998,64.004,63.984,64.004,40210000.0
2009-03-05 02:14:00,64.002,64.03,64.002,64.026,86730000.0
2009-03-05 02:15:00,64.055,64.055,64.033,64.041,60230000.0
2009-03-05 02:16:00,64.025,64.025,64.013,64.025,71040000.0
2009-03-05 02:17:00,64.036,64.036,64.028,64.028,63690000.0
2009-03-05 02:18:00,64.043,64.043,64.018,64.028,64590000.0
2009-03-05 02:19:00,64.007,64.022,64.004,64.004,70360000.0
2009-03-05 02:20:00,64.009,64.027,64.002,64.027,41080000.0
2009-03-05 02:21:00,64.031,64.034,64.012,64.029,58670000.0
2009-03-05 02:22:00,63.995,63.995,63.974,63.974,86340000.0
2009-03-05 02:23:00,63.962,63.974,63.962,63.968,86860000.0
2009-03-05 02:24:00,63.974,63.974,63.952,63.968,83470000.0
2009-03-05 02:25:00,63.976,63.976,63.971,63.975,12030000.0
2009-03-05 02:26:00,63.965,63.976,63.961,63.961,61140000.0
2009-03-05 02:27:00,63.985,63.985,63.964,63.964,85860000.0
2009-03-05 02:28:00,63.968,63.977,63.961,63.974,93700000.0
2009-03-05 02:29:00,63.987,63.987,63.978,63.978,79980000.0
2009-03-05 02:30:00,64.002,64.019,63.991,64.019,11680000.0
2009-03-05 02:31:00,64.026,64.028,64.002,64.002,62130000.0
2009-03-05 02:32:00,63.995,64.032,63.995,64.032,66130000.0
2009-03-05 02:33:00,64.025,64.025,63.985,64.011,128470000.0
2009-03-05 02:34:00,64.012,64.022,64.01,64.01,121380000.0
2009-03-05 02:35:00,63.998,64.005,63.99,64.003,125710000.0
2009-03-05 02:36:00,64.024,64.024,63.994,64.0,115740000.0
2009-03-05 02:37:00,63.981,63.994,63.981,63.987,53170000.0
2009-03-05 02:38:00,63.98,63.983,63.972,63.972,82530000.0
2009-03-05 02:39:00,63.998,63.998,63.992,63.992,73520000.0
2009-03-05 02:40:00,63.999,64.006,63.983,64.006,68010000.0
2009-03-05 02:41:00,64.017,64.019,64.003,64.003,71740000.0
2009-03-05 02:42:00,64.023,64.024,64.0,64.0,62390000.0
2009-03-05 02:43:00,64.0,64.0,63.981,63.991,41060000.0
2009-03-05 02:44:00,63.996,64.0,63.956,63.956,56650000.0
2009-03-05 02:45:00,63.973,63.973,63.954,63.967,95510000.0
2009-03-05 02:46:00,63.962,63.968,63.959,63.959,94340000.0
2009-03-05 02:47:00,63.946,63.96,63.931,63.931,100100000.0
2009-03-05 02:48:00,63.945,63.945,63.924,63.931,68970000.0
2009-03-05 02:49:00,63.947,63.949,63.94,63.949,71930000.0
2009-03-05 02:50:00,63.96,63.973,63.959,63.959,71270000.0
2009-03-05 02:51:00,63.973,63.975,63.96,63.975,61090000.0
2009-03-05 02:52:00,63.968,63.971,63.952,63.952,45890000.0
2009-03-05 02:53:00,63.937,63.954,63.932,63.954,90340000.0
2009-03-05 02:54:00,63.975,63.975,63.944,63.944,61740000.0
2009-03-05 02:55:00,63.932,63.958,63.932,63.955,76830000.0
2009-03-05 02:56:00,63.967,63.993,63.966,63.989,58270000.0
2009-03-05 02:57:00,63.956,63.961,63.94,63.94,75900000.0
2009-03-05 02:58:00,63.929,63.937,63.929,63.937,69300000.0
2009-03-05 02:59:00,63.947,63.947,63.94,63.947,43880000.0
2009-03-05 03:00:00,63.982,63.982,63.951,63.951,59890000.0
2009-03-05 03:01:00,63.936,63.936,63.921,63.932,86190000.0
2009-03-05 03:02:00,63.935,63.935,63.924,63.935,91840000.0
2009-03-05 03:03:00,63.953,63.953,63.935,63.948,77560000.0
2009-03-05 03:04:00,63.943,63.948,63.933,63.933,9840000.0
2009-03-05 03:05:00,63.925,63.963,63.925,63.963,81880000.0
2009-03-05 03:06:00,63.98,63.98,63.966,63.966,5680000.0
2009-03-05 03:07:00,63.965,63.968,63.961,63.968,75610000.0
2009-03-05 03:08:00,63.976,63.976,63.953,63.959,36890000.0
2009-03-05 03:09:00,63.972,63.972,63.954,63.959,57540000.0
2009-03-05 03:10:00,63.97,63.978,63.97,63.977,86970000.0
2009-03-05 03:11:00,63.969,63.975,63.962,63.968,83990000.0
2009-03-05 03:12:00,63.958,63.964,63.953,63.959,80550000.0
2009-03-05 03:13:00,63.95,63.953,63.943,63.947,13370000.0
2009-03-05 03:14:00,63.957,63.965,63.95,63.965,77290000.0
2009-03-05 03:15:00,64.001,64.001,63.967,63.968,10560000.0
2009-03-05 03:16:00,63.975,63.977,63.971,63.971,71370000.0
2009-03-05 03:17:00,63.977,63.977,63.961,63.969,40850000.0
2009-03-05 03:18:00,63.983,63.983,63.963,63.963,60080000.0
2009-03-05 03:19:00,63.967,63.969,63.957,63.969,77230000.0
2009-03-05 03:20:00,63.957,63.957,63.94,63.94,89800000.0
2009-03-05 03:21:00,63.964,63.964,63.942,63.942,82550000.0
2009-03-05 03:22:00,63.949,63.954,63.948,63.954,7150000.0
2009-03-05 03:23:00,63.95,63.958,63.95,63.956,56630000.0
2009-03-05 03:24:00,63.973,63.973,63.955,63.967,97440000.0
2009-03-05 03:25:00,63.978,63.978,63.968,63.969,93470000.0
2009-03-05 03:26:00,63.979,63.995,63.979,63.993,102400000.0
2009-03-05 03:27:00,64.023,64.023,64.003,64.012,65590000.0
2009-03-05 03:28:00,64.002,64.015,64.002,64.009,69110000.0
2009-03-05 03:29:00,64.003,64.023,64.003,64.023,78450000.0
2009-03-05 03:30:00,64.044,64.044,64.024,64.037,60090000.0
2009-03-05 03:31:00,64.03,64.035,64.03,64.031,41470000.0
2009-03-05 03:32:00,64.038,64.059,64.037,64.058,92260000.0
2009-03-05 03:33:00,64.027,64.034,64.021,64.021,63710000.0
2009-03-05 03:34:00,64.008,64.017,64.008,64.016,64990000.0
2009-03-05 03:35:00,64.011,64.035,64.011,64.035,54900000.0
2009-03-05 03:36:00,64.028,64.03,64.027,64.027,65470000.0
2009-03-05 03:37:00,63.998,64.008,63.998,64.008,72270000.0
2009-03-05 03:38:00,64.001,64.007,64.001,64.007,41460000.0
2009-03-05 03:39:00,64.034,64.034,64.014,64.021,54390000.0
2009-03-05 03:40:00,64.008,64.015,63.993,64.015,88090000.0
2009-03-05 03:42:00,64.034,64.034,64.001,64.012,89200000.0
2009-03-05 03:43:00,64.0,64.005,64.0,64.003,4890000.0
2009-03-05 03:44:00,63.999,64.007,63.999,64.007,45890000.0
2009-03-05 03:45:00,64.032,64.032,64.013,64.013,58620000.0
2009-03-05 03:46:00,64.022,64.055,64.022,64.055,87680000.0
2009-03-05 03:47:00,64.052,64.072,64.052,64.072,94590000.0
2009-03-05 03:48:00,64.093,64.093,64.071,64.071,88290000.0
2009-03-05 03:49:00,64.061,64.067,64.061,64.061,9990000.0
2009-03-05 03:50:00,64.049,64.055,64.049,64.05,15430000.0
2009-03-05 03:51:00,64.073,64.073,64.036,64.036,61540000.0
2009-03-05 03:52:00,64.04,64.043,64.033,64.04,87070000.0
2009-03-05 03:53:00,64.033,64.039,64.031,64.037,92620000.0
2009-03-05 03:54:00,64.053,64.053,64.017,64.038,82680000.0
2009-03-05 03:55:00,64.026,64.026,64.021,64.026,14500000.0
2009-03-05 03:56:00,64.02,64.029,64.02,64.026,91250000.0
2009-03-05 03:57:00,64.053,64.062,64.029,64.053,82990000.0
2009-03-05 03:58:00,64.073,64.084,64.073,64.084,6990000.0
2009-03-05 03:59:00,64.083,64.096,64.083,64.096,64910000.0
2009-03-05 04:00:00,64.115,64.115,64.095,64.098,70580000.0
2009-03-05 04:01:00,64.097,64.113,64.091,64.113,62790000.0
2009-03-05 04:02:00,64.127,64.13,64.105,64.126,74410000.0
2009-03-05 04:03:00,64.117,64.136,64.114,64.136,73620000.0
2009-03-05 04:04:00,64.124,64.124,64.093,64.107,41190000.0
2009-03-05 04:05:00,64.096,64.096,64.083,64.089,60960000.0
2009-03-05 04:06:00,64.103,64.103,64.073,64.098,89500000.0
2009-03-05 04:07:00,64.075,64.085,64.075,64.079,87340000.0
2009-03-05 04:08:00,64.057,64.078,64.045,64.051,81240000.0
2009-03-05 04:09:00,64.047,64.047,64.004,64.005,6760000.0
2009-03-05 04:10:00,64.021,64.021,64.006,64.016,11280000.0
2009-03-05 04:11:00,64.009,64.021,63.995,64.002,42900000.0
2009-03-05 04:12:00,64.011,64.011,63.987,64.007,68280000.0
2009-03-05 04:13:00,63.997,64.001,63.968,63.983,94130000.0
2009-03-05 04:14:00,63.958,63.972,63.94,63.957,94470000.0
2009-03-05 04:15:00,63.963,63.963,63.914,63.914,83530000.0
2009-03-05 04:16:00,63.904,63.908,63.895,63.904,13560000.0
2009-03-05 04:17:00,63.917,63.917,63.903,63.903,97690000.0
2009-03-05 04:18:00,63.934,63.934,63.907,63.917,97980000.0
2009-03-05 04:19:00,63.92,63.941,63.916,63.937,82120000.0
2009-03-05 04:20:00,63.921,63.921,63.906,63.914,10130000.0
2009-03-05 04:21:00,63.902,63.902,63.875,63.881,57930000.0
2009-03-05 04:22:00,63.89,63.902,63.874,63.898,90230000.0
2009-03-05 04:23:00,63.896,63.902,63.882,63.902,95020000.0
2009-03-05 04:24:00,63.901,63.901,63.875,63.879,84870000.0
2009-03-05 04:25:00,63.894,63.91,63.887,63.91,13040000.0
2009-03-05 04:26:00,63.914,63.914,63.884,63.905,92600000.0
2009-03-05 04:27:00,63.92,63.92,63.876,63.876,85870000.0
2009-03-05 04:28:00,63.868,63.874,63.853,63.867,13980000.0
2009-03-05 04:29:00,63.87,63.872,63.857,63.868,18300000.0
2009-03-05 04:30:00,63.891,63.919,63.882,63.895,88720000.0
2009-03-05 04:31:00,63.915,63.916,63.904,63.916,11080000.0
2009-03-05 04:32:00,63.91,63.915,63.904,63.91,84910000.0
2009-03-05 04:33:00,63.917,63.917,63.91,63.91,3570000.0
2009-03-05 04:34:00,63.91,63.914,63.903,63.903,7510000.0
2009-03-05 04:35:00,63.891,63.914,63.891,63.914,83950000.0
2009-03-05 04:36:00,63.919,63.919,63.898,63.905,11460000.0
2009-03-05 04:37:00,63.914,63.918,63.892,63.892,94920000.0
2009-03-05 04:38:00,63.902,63.933,63.898,63.933,91010000.0
2009-03-05 04:39:00,63.936,63.936,63.917,63.917,6050000.0
2009-03-05 04:40:00,63.92,63.92,63.905,63.915,10540000.0
2009-03-05 04:41:00,63.91,63.913,63.901,63.901,71850000.0
2009-03-05 04:42:00,63.925,63.925,63.894,63.894,82270000.0
2009-03-05 04:43:00,63.893,63.897,63.858,63.869,42560000.0
2009-03-05 04:44:00,63.854,63.861,63.844,63.857,63560000.0
2009-03-05 04:45:00,63.875,63.875,63.837,63.852,86270000.0
2009-03-05 04:46:00,63.84,63.842,63.826,63.842,94360000.0
2009-03-05 04:47:00,63.838,63.839,63.836,63.838,82430000.0
2009-03-05 04:48:00,63.842,63.842,63.808,63.825,11760000.0
2009-03-05 04:49:00,63.816,63.82,63.814,63.82,9390000.0
2009-03-05 04:50:00,63.834,63.834,63.822,63.828,36680000.0
2009-03-05 04:51:00,63.828,63.835,63.823,63.835,69370000.0
2009-03-05 04:52:00,63.818,63.828,63.814,63.826,66820000.0
2009-03-05 04:53:00,63.817,63.84,63.814,63.834,33980000.0
2009-03-05 04:54:00,63.818,63.832,63.811,63.819,84090000.0
2009-03-05 04:55:00,63.827,63.832,63.814,63.828,87230000.0
2009-03-05 04:56:00,63.825,63.849,63.825,63.849,49060000.0
2009-03-05 04:57:00,63.826,63.83,63.814,63.818,46370000.0
2009-03-05 04:58:00,63.804,63.825,63.794,63.825,25940000.0
2009-03-05 04:59:00,63.827,63.834,63.813,63.822,81970000.0
2009-03-05 05:00:00,63.832,63.832,63.803,63.803,92580000.0
2009-03-05 05:01:00,63.808,63.809,63.778,63.804,64540000.0
2009-03-05 05:02:00,63.803,63.811,63.769,63.777,74230000.0
2009-03-05 05:03:00,63.795,63.796,63.783,63.79,53570000.0
2009-03-05 05:04:00,63.797,63.814,63.785,63.812,89560000.0
2009-03-05 05:05:00,63.813,63.83,63.813,63.83,67120000.0
2009-03-05 05:06:00,63.846,63.865,63.835,63.865,67740000.0
2009-03-05 05:07:00,63.864,63.871,63.843,63.871,71590000.0
2009-03-05 05:08:00,63.852,63.873,63.852,63.873,120440000.0
2009-03-05 05:09:00,63.886,63.892,63.872,63.892,101860000.0
2009-03-05 05:10:00,63.886,63.9,63.874,63.892,91510000.0
2009-03-05 05:11:00,63.893,63.912,63.893,63.901,95210000.0
2009-03-05 05:12:00,63.922,63.922,63.878,63.878,68230000.0
2009-03-05 05:13:00,63.89,63.89,63.874,63.887,82500000.0
2009-03-05 05:15:00,63.893,63.893,63.875,63.885,60590000.0
2009-03-05 05:16:00,63.875,63.876,63.86,63.86,88980000.0
2009-03-05 05:17:00,63.853,63.871,63.853,63.871,69920000.0
2009-03-05 05:18:00,63.891,63.891,63.866,63.879,75030000.0
2009-03-05 05:19:00,63.888,63.888,63.864,63.876,71830000.0
2009-03-05 05:20:00,63.873,63.892,63.873,63.882,64070000.0
2009-03-05 05:21:00,63.915,63.915,63.888,63.906,104390000.0
2009-03-05 05:22:00,63.879,63.903,63.867,63.885,63370000.0
2009-03-05 05:23:00,63.888,63.891,63.872,63.889,99600000.0
2009-03-05 05:24:00,63.896,63.896,63.872,63.872,75970000.0
2009-03-05 05:25:00,63.891,63.895,63.881,63.895,131350000.0
2009-03-05 05:26:00,63.898,63.913,63.888,63.907,92570000.0
2009-03-05 05:27:00,63.893,63.914,63.893,63.899,84630000.0
2009-03-05 05:28:00,63.918,63.923,63.912,63.912,76500000.0
2009-03-05 05:29:00,63.914,63.931,63.896,63.918,91600000.0
2009-03-05 05:30:00,63.925,63.929,63.918,63.918,85630000.0
2009-03-05 05:31:00,63.926,63.932,63.913,63.926,31410000.0
2009-03-05 05:32:00,63.921,63.942,63.921,63.938,41840000.0
2009-03-05 05:33:00,63.931,63.933,63.921,63.927,60320000.0
2009-03-05 05:34:00,63.92,63.931,63.909,63.926,52160000.0
2009-03-05 05:35:00,63.915,63.92,63.895,63.908,110080000.0
2009-03-05 05:36:00,63.914,63.914,63.884,63.892,125390000.0
2009-03-05 05:37:00,63.886,63.892,63.883,63.883,45960000.0
2009-03-05 05:38:00,63.885,63.885,63.877,63.877,55510000.0
2009-03-05 05:39:00,63.905,63.922,63.894,63.922,68250000.0
2009-03-05 05:40:00,63.913,63.913,63.893,63.893,105570000.0
2009-03-05 05:41:00,63.897,63.897,63.882,63.895,36760000.0
2009-03-05 05:42:00,63.913,63.913,63.876,63.889,71640000.0
2009-03-05 05:43:00,63.871,63.886,63.871,63.881,36730000.0
2009-03-05 05:44:00,63.889,63.892,63.875,63.892,78130000.0
2009-03-05 05:45:00,63.889,63.897,63.889,63.897,71850000.0
2009-03-05 05:46:00,63.89,63.912,63.886,63.912,43950000.0
2009-03-05 05:47:00,63.911,63.94,63.911,63.92,54590000.0
2009-03-05 05:48:00,63.957,63.967,63.929,63.931,57450000.0
2009-03-05 05:49:00,63.94,63.941,63.921,63.935,41570000.0
2009-03-05 05:50:00,63.927,63.942,63.92,63.931,45360000.0
2009-03-05 05:51:00,63.943,63.943,63.911,63.928,78450000.0
2009-03-05 05:52:00,63.919,63.92,63.917,63.917,96750000.0
2009-03-05 05:53:00,63.897,63.904,63.882,63.9,151410000.0
2009-03-05 05:54:00,63.901,63.901,63.876,63.888,73150000.0
2009-03-05 05:55:00,63.895,63.903,63.887,63.897,80870000.0
2009-03-05 05:56:00,63.894,63.894,63.874,63.885,39860000.0
2009-03-05 05:57:00,63.914,63.914,63.885,63.905,29500000.0
2009-03-05 05:58:00,63.906,63.906,63.877,63.883,46480000.0
2009-03-05 05:59:00,63.88,63.896,63.874,63.896,108680000.0
2009-03-05 06:00:00,63.907,63.907,63.881,63.881,98640000.0
2009-03-05 06:01:00,63.883,63.893,63.88,63.889,34970000.0
2009-03-05 06:02:00,63.902,63.932,63.902,63.932,44680000.0
2009-03-05 06:03:00,63.921,63.921,63.906,63.916,11660000.0
2009-03-05 06:04:00,63.91,63.918,63.91,63.918,51300000.0
2009-03-05 06:05:00,63.935,63.941,63.905,63.935,55400000.0
2009-03-05 06:06:00,63.901,63.915,63.901,63.915,85260000.0
2009-03-05 06:07:00,63.907,63.91,63.89,63.89,145690000.0
2009-03-05 06:08:00,63.902,63.923,63.902,63.923,56970000.0
2009-03-05 06:09:00,63.932,63.934,63.909,63.934,100130000.0
2009-03-05 06:10:00,63.92,63.941,63.92,63.934,107280000.0
2009-03-05 06:11:00,63.919,63.928,63.919,63.928,91890000.0
2009-03-05 06:12:00,63.956,63.956,63.932,63.932,71930000.0
2009-03-05 06:13:00,63.939,63.946,63.939,63.946,34990000.0
2009-03-05 06:14:00,63.919,63.951,63.919,63.944,31650000.0
2009-03-05 06:15:00,63.927,63.935,63.923,63.935,52890000.0
2009-03-05 06:16:00,63.928,63.936,63.923,63.936,26240000.0
2009-03-05 06:17:00,63.932,63.938,63.93,63.93,30250000.0
2009-03-05 06:18:00,63.934,63.934,63.923,63.934,39440000.0
2009-03-05 06:19:00,63.921,63.934,63.921,63.933,55690000.0
2009-03-05 06:20:00,63.939,63.955,63.939,63.95,103270000.0
2009-03-05 06:22:00,63.938,63.941,63.925,63.929,74250000.0
2009-03-05 06:23:00,63.938,63.954,63.934,63.954,68790000.0
2009-03-05 06:24:00,63.95,63.95,63.944,63.946,149880000.0
2009-03-05 06:26:00,63.917,63.927,63.916,63.917,142470000.0
2009-03-05 06:27:00,63.952,63.952,63.924,63.931,119740000.0
2009-03-05 06:28:00,63.913,63.932,63.913,63.932,57050000.0
2009-03-05 06:29:00,63.923,63.935,63.923,63.928,87650000.0
2009-03-05 06:30:00,63.943,63.943,63.906,63.936,73780000.0
2009-03-05 06:31:00,63.915,63.941,63.915,63.928,76230000.0
2009-03-05 06:32:00,63.916,63.923,63.9,63.917,70400000.0
2009-03-05 06:33:00,63.922,63.922,63.897,63.916,64070000.0
2009-03-05 06:34:00,63.906,63.914,63.902,63.914,37850000.0
2009-03-05 06:35:00,63.915,63.915,63.9,63.908,62090000.0
2009-03-05 06:36:00,63.889,63.902,63.883,63.896,98790000.0
2009-03-05 06:37:00,63.883,63.895,63.883,63.895,98770000.0
2009-03-05 06:38:00,63.896,63.905,63.884,63.895,104230000.0
2009-03-05 06:39:00,63.903,63.903,63.882,63.882,73320000.0
2009-03-05 06:40:00,63.891,63.907,63.891,63.907,67940000.0
2009-03-05 06:41:00,63.879,63.906,63.879,63.906,81750000.0
2009-03-05 06:42:00,63.921,63.921,63.901,63.916,65140000.0
2009-03-05 06:43:00,63.902,63.924,63.901,63.901,47600000.0
2009-03-05 06:44:00,63.889,63.903,63.889,63.89,98800000.0
2009-03-05 06:45:00,63.916,63.916,63.899,63.899,63940000.0
2009-03-05 06:46:00,63.887,63.892,63.88,63.88,79150000.0
2009-03-05 06:47:00,63.883,63.883,63.871,63.871,67030000.0
2009-03-05 06:48:00,63.904,63.904,63.878,63.887,76860000.0
2009-03-05 06:49:00,63.887,63.891,63.887,63.889,90240000.0
2009-03-05 06:50:00,63.895,63.895,63.877,63.887,46600000.0
2009-03-05 06:51:00,63.891,63.891,63.848,63.874,63810000.0
2009-03-05 06:52:00,63.877,63.886,63.866,63.886,95090000.0
2009-03-05 06:53:00,63.884,63.929,63.884,63.925,99160000.0
2009-03-05 06:54:00,63.895,63.895,63.873,63.888,84670000.0
2009-03-05 06:55:00,63.869,63.871,63.853,63.867,20700000.0
2009-03-05 06:56:00,63.859,63.867,63.852,63.867,91430000.0
2009-03-05 06:57:00,63.886,63.886,63.863,63.863,76270000.0
2009-03-05 06:58:00,63.87,63.876,63.869,63.869,74370000.0
2009-03-05 06:59:00,63.871,63.871,63.844,63.86,74960000.0
2009-03-05 07:00:00,63.88,63.88,63.841,63.851,70820000.0
2009-03-05 07:01:00,63.84,63.863,63.84,63.863,39590000.0
2009-03-05 07:02:00,63.867,63.873,63.853,63.873,68550000.0
2009-03-05 07:03:00,63.9,63.9,63.848,63.869,109390000.0
2009-03-05 07:04:00,63.858,63.863,63.851,63.851,95800000.0
2009-03-05 07:05:00,63.86,63.875,63.86,63.868,112810000.0
2009-03-05 07:06:00,63.883,63.883,63.864,63.869,78630000.0
2009-03-05 07:07:00,63.867,63.875,63.861,63.861,67710000.0
2009-03-05 07:08:00,63.873,63.873,63.86,63.86,75470000.0
2009-03-05 07:09:00,63.891,63.891,63.865,63.871,61740000.0
2009-03-05 07:10:00,63.863,63.882,63.863,63.882,51530000.0
2009-03-05 07:11:00,63.877,63.912,63.875,63.888,104190000.0
2009-03-05 07:12:00,63.883,63.904,63.877,63.904,64890000.0
2009-03-05 07:13:00,63.892,63.893,63.876,63.888,65710000.0
2009-03-05 07:14:00,63.877,63.885,63.872,63.885,62850000.0
2009-03-05 07:15:00,63.898,63.902,63.883,63.895,72050000.0
2009-03-05 07:16:00,63.879,63.891,63.875,63.889,83290000.0
2009-03-05 07:17:00,63.906,63.906,63.883,63.883,43520000.0
2009-03-05 07:18:00,63.904,63.904,63.877,63.897,68160000.0
2009-03-05 07:19:00,63.869,63.886,63.861,63.87,89320000.0
2009-03-05 07:20:00,63.855,63.881,63.855,63.876,99700000.0
2009-03-05 07:21:00,63.89,63.89,63.865,63.872,78670000.0
2009-03-05 07:22:00,63.854,63.882,63.853,63.882,11840000.0
2009-03-05 07:23:00,63.88,63.889,63.866,63.886,83620000.0
2009-03-05 07:24:00,63.892,63.892,63.864,63.864,10410000.0
2009-03-05 07:25:00,63.87,63.881,63.87,63.87,36290000.0
2009-03-05 07:26:00,63.876,63.886,63.873,63.886,34810000.0
2009-03-05 07:27:00,63.904,63.905,63.891,63.891,49700000.0
2009-03-05 07:28:00,63.885,63.885,63.872,63.879,27920000.0
2009-03-05 07:29:00,63.888,63.889,63.887,63.888,32200000.0
2009-03-05 07:30:00,63.901,63.901,63.873,63.878,41210000.0
2009-03-05 07:31:00,63.871,63.881,63.864,63.875,58670000.0
2009-03-05 07:32:00,63.873,63.873,63.853,63.869,91920000.0
2009-03-05 07:33:00,63.896,63.896,63.881,63.887,81650000.0
2009-03-05 07:34:00,63.875,63.902,63.875,63.892,68120000.0
2009-03-05 07:35:00,63.895,63.904,63.891,63.896,71150000.0
2009-03-05 07:36:00,63.925,63.925,63.896,63.905,141620000.0
2009-03-05 07:37:00,63.92,63.931,63.914,63.917,124680000.0
2009-03-05 07:38:00,63.911,63.93,63.909,63.909,131520000.0
2009-03-05 07:39:00,63.935,63.935,63.908,63.919,126040000.0
2009-03-05 07:40:00,63.914,63.914,63.896,63.906,58880000.0
2009-03-05 07:41:00,63.9,63.913,63.894,63.898,92630000.0
2009-03-05 07:42:00,63.933,63.933,63.905,63.919,84620000.0
2009-03-05 07:43:00,63.913,63.925,63.913,63.925,78870000.0
2009-03-05 07:44:00,63.921,63.936,63.921,63.929,82220000.0
2009-03-05 07:45:00,63.924,63.924,63.902,63.91,64800000.0
2009-03-05 07:46:00,63.898,63.931,63.898,63.917,46210000.0
2009-03-05 07:47:00,63.903,63.933,63.903,63.933,59770000.0
2009-03-05 07:48:00,63.943,63.943,63.905,63.91,103850000.0
2009-03-05 07:49:00,63.92,63.92,63.901,63.908,102640000.0
2009-03-05 07:50:00,63.91,63.91,63.875,63.909,109360000.0
2009-03-05 07:51:00,63.904,63.904,63.892,63.892,71790000.0
2009-03-05 07:52:00,63.897,63.907,63.892,63.907,70680000.0
2009-03-05 07:53:00,63.895,63.895,63.875,63.887,71730000.0
2009-03-05 07:54:00,63.875,63.885,63.873,63.885,65520000.0
2009-03-05 07:55:00,63.893,63.893,63.861,63.861,42850000.0
2009-03-05 07:56:00,63.873,63.881,63.853,63.881,102760000.0
2009-03-05 07:57:00,63.902,63.902,63.867,63.872,65120000.0
2009-03-05 07:58:00,63.873,63.875,63.853,63.875,74490000.0
2009-03-05 07:59:00,63.858,63.872,63.858,63.87,60360000.0
2009-03-05 08:00:00,63.883,63.883,63.838,63.882,69730000.0
2009-03-05 08:01:00,63.892,63.892,63.864,63.88,81450000.0
2009-03-05 08:02:00,63.867,63.88,63.858,63.868,41740000.0
2009-03-05 08:03:00,63.871,63.871,63.854,63.858,62450000.0
2009-03-05 08:04:00,63.876,63.876,63.863,63.863,92500000.0
2009-03-05 08:05:00,63.87,63.893,63.86,63.875,92630000.0
2009-03-05 08:06:00,63.903,63.906,63.875,63.906,93640000.0
2009-03-05 08:07:00,63.872,63.89,63.872,63.873,8640000.0
2009-03-05 08:08:00,63.881,63.884,63.867,63.868,29720000.0
2009-03-05 08:09:00,63.884,63.884,63.871,63.878,37720000.0
2009-03-05 08:10:00,63.885,63.885,63.865,63.868,57380000.0
2009-03-05 08:11:00,63.887,63.896,63.882,63.896,100490000.0
2009-03-05 08:12:00,63.906,63.906,63.885,63.89,86610000.0
2009-03-05 08:13:00,63.87,63.885,63.87,63.885,71180000.0
2009-03-05 08:14:00,63.872,63.91,63.872,63.879,66700000.0
2009-03-05 08:15:00,63.905,63.905,63.882,63.895,140280000.0
2009-03-05 08:16:00,63.909,63.921,63.898,63.917,129990000.0
2009-03-05 08:17:00,63.921,63.923,63.91,63.923,137360000.0
2009-03-05 08:18:00,63.933,63.933,63.913,63.919,119890000.0
2009-03-05 08:19:00,63.92,63.945,63.92,63.945,59330000.0
2009-03-05 08:20:00,63.931,63.943,63.926,63.943,79950000.0
2009-03-05 08:21:00,63.96,63.96,63.934,63.942,76950000.0
2009-03-05 08:22:00,63.952,63.962,63.941,63.962,74380000.0
2009-03-05 08:23:00,63.959,64.001,63.956,64.001,66830000.0
2009-03-05 08:24:00,63.999,64.009,63.973,63.989,66390000.0
2009-03-05 08:25:00,63.992,64.022,63.986,64.022,42600000.0
2009-03-05 08:26:00,64.009,64.03,63.996,64.025,58360000.0
2009-03-05 08:27:00,63.979,63.993,63.977,63.988,102570000.0
2009-03-05 08:28:00,63.966,63.973,63.95,63.966,100110000.0
2009-03-05 08:29:00,63.958,63.975,63.958,63.975,106890000.0
2009-03-05 08:30:00,63.981,63.981,63.947,63.971,74310000.0
2009-03-05 08:31:00,63.961,63.974,63.954,63.968,75900000.0
2009-03-05 08:32:00,63.977,63.993,63.975,63.986,84460000.0
2009-03-05 08:33:00,63.983,63.983,63.972,63.978,63670000.0
2009-03-05 08:34:00,63.965,63.97,63.953,63.959,46470000.0
2009-03-05 08:35:00,63.939,63.955,63.939,63.949,96950000.0
2009-03-05 08:36:00,63.964,63.964,63.935,63.947,67230000.0
2009-03-05 08:37:00,63.924,63.924,63.902,63.923,76430000.0
2009-03-05 08:38:00,63.915,63.934,63.905,63.929,60920000.0
2009-03-05 08:39:00,63.921,63.943,63.916,63.943,70530000.0
2009-03-05 08:40:00,63.932,63.948,63.9,63.925,78330000.0
2009-03-05 08:41:00,63.934,63.934,63.917,63.921,42070000.0
2009-03-05 08:42:00,63.946,63.946,63.933,63.939,62080000.0
2009-03-05 08:43:00,63.931,63.938,63.93,63.938,93530000.0
2009-03-05 08:44:00,63.93,63.933,63.918,63.918,100320000.0
2009-03-05 08:45:00,63.943,63.943,63.907,63.926,84820000.0
2009-03-05 08:46:00,63.921,63.924,63.911,63.912,11090000.0
2009-03-05 08:47:00,63.912,63.918,63.907,63.908,19530000.0
2009-03-05 08:48:00,63.937,63.937,63.916,63.916,8500000.0
2009-03-05 08:49:00,63.92,63.938,63.92,63.93,10740000.0
2009-03-05 08:50:00,63.944,63.98,63.931,63.98,14750000.0
2009-03-05 08:51:00,63.966,63.966,63.93,63.93,9400000.0
2009-03-05 08:52:00,63.92,63.935,63.92,63.935,18220000.0
2009-03-05 08:53:00,63.929,63.929,63.922,63.929,8310000.0
2009-03-05 08:54:00,63.944,63.944,63.906,63.906,8860000.0
2009-03-05 08:55:00,63.907,63.923,63.9,63.923,15440000.0
2009-03-05 08:56:00,63.922,63.925,63.914,63.914,10510000.0
2009-03-05 08:57:00,63.929,63.929,63.907,63.915,11460000.0
2009-03-05 08:58:00,63.924,63.944,63.916,63.944,11120000.0
2009-03-05 08:59:00,63.938,63.938,63.927,63.929,10570000.0
2009-03-05 09:00:00,63.939,63.939,63.916,63.916,4510000.0
2009-03-05 09:01:00,63.921,63.944,63.921,63.944,16610000.0
2009-03-05 09:02:00,63.942,63.947,63.935,63.938,13720000.0
2009-03-05 09:03:00,63.97,63.978,63.956,63.956,16000000.0
2009-03-05 09:04:00,63.98,63.994,63.98,63.987,10750000.0
2009-03-05 09:05:00,63.977,63.99,63.975,63.979,11080000.0
2009-03-05 09:06:00,64.006,64.022,63.995,64.022,12960000.0
2009-03-05 09:07:00,64.05,64.064,64.035,64.056,18100000.0
2009-03-05 09:08:00,64.06,64.07,64.041,64.041,10710000.0
2009-03-05 09:09:00,64.07,64.07,64.047,64.05,12400000.0
2009-03-05 09:10:00,64.03,64.038,64.021,64.035,15420000.0
2009-03-05 09:11:00,64.027,64.049,64.027,64.048,10980000.0
2009-03-05 09:12:00,64.064,64.098,64.063,64.098,9110000.0
2009-03-05 09:13:00,64.091,64.092,64.069,64.069,10700000.0
2009-03-05 09:14:00,64.076,64.117,64.075,64.111,15260000.0
2009-03-05 09:15:00,64.129,64.13,64.113,64.13,9240000.0
2009-03-05 09:16:00,64.125,64.154,64.124,64.154,12960000.0
2009-03-05 09:17:00,64.155,64.161,64.138,64.147,17140000.0
2009-03-05 09:18:00,64.164,64.171,64.145,64.171,19960000.0
2009-03-05 09:19:00,64.144,64.155,64.135,64.135,15450000.0
2009-03-05 09:20:00,64.13,64.13,64.113,64.118,13420000.0
2009-03-05 09:21:00,64.134,64.134,64.1,64.104,11650000.0
2009-03-05 09:22:00,64.108,64.13,64.107,64.128,13190000.0
2009-03-05 09:23:00,64.15,64.151,64.128,64.143,17650000.0
2009-03-05 09:24:00,64.16,64.171,64.145,64.148,19990000.0
2009-03-05 09:25:00,64.154,64.16,64.146,64.156,15220000.0
2009-03-05 09:26:00,64.139,64.16,64.139,64.148,18590000.0
2009-03-05 09:27:00,64.16,64.16,64.14,64.14,12710000.0
2009-03-05 09:28:00,64.153,64.158,64.144,64.156,13160000.0
2009-03-05 09:29:00,64.142,64.154,64.135,64.135,17030000.0
2009-03-05 09:30:00,64.15,64.16,64.142,64.145,19200000.0
2009-03-05 09:31:00,64.157,64.157,64.149,64.156,14690000.0
2009-03-05 09:32:00,64.141,64.142,64.128,64.135,19170000.0
2009-03-05 09:33:00,64.119,64.121,64.082,64.082,11350000.0
2009-03-05 09:34:00,64.096,64.117,64.096,64.117,12450000.0
2009-03-05 09:35:00,64.116,64.147,64.116,64.143,8120000.0
2009-03-05 09:36:00,64.131,64.131,64.126,64.13,10180000.0
2009-03-05 09:37:00,64.109,64.111,64.094,64.097,19430000.0
2009-03-05 09:38:00,64.084,64.091,64.082,64.089,17640000.0
2009-03-05 09:39:00,64.113,64.113,64.081,64.097,18080000.0
2009-03-05 09:40:00,64.111,64.111,64.093,64.098,9210000.0
2009-03-05 09:41:00,64.1,64.11,64.099,64.106,10010000.0
2009-03-05 09:42:00,64.12,64.12,64.082,64.09,16720000.0
2009-03-05 09:43:00,64.089,64.101,64.074,64.086,16560000.0
2009-03-05 09:44:00,64.103,64.108,64.085,64.099,16350000.0
2009-03-05 09:45:00,64.116,64.131,64.116,64.122,19240000.0
2009-03-05 09:46:00,64.102,64.138,64.102,64.138,12200000.0
2009-03-05 09:47:00,64.134,64.138,64.126,64.138,13150000.0
2009-03-05 09:48:00,64.144,64.144,64.132,64.132,9780000.0
2009-03-05 09:49:00,64.109,64.127,64.109,64.113,14870000.0
2009-03-05 09:50:00,64.115,64.131,64.111,64.131,9970000.0
2009-03-05 09:51:00,64.14,64.14,64.1,64.1,8640000.0
2009-03-05 09:52:00,64.121,64.135,64.114,64.135,18670000.0
2009-03-05 09:53:00,64.123,64.125,64.114,64.125,12210000.0
2009-03-05 09:54:00,64.135,64.136,64.127,64.136,17970000.0
2009-03-05 09:55:00,64.131,64.134,64.114,64.134,12390000.0
2009-03-05 09:56:00,64.135,64.152,64.126,64.149,12400000.0
2009-03-05 09:57:00,64.146,64.172,64.146,64.161,16350000.0
2009-03-05 09:58:00,64.154,64.171,64.154,64.164,7570000.0
2009-03-05 09:59:00,64.16,64.17,64.146,64.153,17090000.0
2009-03-05 10:00:00,64.168,64.168,64.127,64.133,17140000.0
2009-03-05 10:01:00,64.138,64.152,64.129,64.152,7930000.0
2009-03-05 10:02:00,64.143,64.143,64.129,64.137,9020000.0
2009-03-05 10:03:00,64.154,64.154,64.126,64.145,17510000.0
2009-03-05 10:04:00,64.135,64.154,64.135,64.146,15630000.0
2009-03-05 10:05:00,64.132,64.143,64.132,64.133,8830000.0
2009-03-05 10:06:00,64.141,64.141,64.117,64.135,13610000.0
2009-03-05 10:07:00,64.11,64.122,64.11,64.114,10700000.0
2009-03-05 10:08:00,64.121,64.121,64.103,64.113,12590000.0
2009-03-05 10:09:00,64.111,64.114,64.1,64.101,10750000.0
2009-03-05 10:10:00,64.112,64.118,64.093,64.095,13160000.0
2009-03-05 10:11:00,64.093,64.095,64.088,64.088,12290000.0
2009-03-05 10:12:00,64.12,64.12,64.082,64.103,18600000.0
2009-03-05 10:13:00,64.087,64.097,64.083,64.083,13750000.0
2009-03-05 10:14:00,64.102,64.102,64.08,64.086,13240000.0
2009-03-05 10:15:00,64.105,64.105,64.063,64.067,11080000.0
2009-03-05 10:16:00,64.042,64.061,64.035,64.061,13340000.0
2009-03-05 10:17:00,64.049,64.061,64.044,64.044,13150000.0
2009-03-05 10:18:00,64.064,64.064,64.023,64.04,18970000.0
2009-03-05 10:19:00,64.051,64.051,64.036,64.037,13750000.0
2009-03-05 10:20:00,64.05,64.055,64.039,64.046,12480000.0
2009-03-05 10:21:00,64.072,64.072,64.038,64.045,14870000.0
2009-03-05 10:22:00,64.059,64.077,64.059,64.077,16710000.0
2009-03-05 10:23:00,64.079,64.093,64.074,64.093,12770000.0
2009-03-05 10:24:00,64.114,64.114,64.075,64.112,22160000.0
2009-03-05 10:25:00,64.118,64.121,64.098,64.098,18720000.0
2009-03-05 10:26:00,64.111,64.111,64.096,64.1,11310000.0
2009-03-05 10:27:00,64.107,64.107,64.095,64.103,7700000.0
2009-03-05 10:28:00,64.117,64.121,64.077,64.084,12440000.0
2009-03-05 10:29:00,64.082,64.1,64.082,64.09,12630000.0
2009-03-05 10:30:00,64.11,64.11,64.086,64.087,7320000.0
2009-03-05 10:31:00,64.085,64.09,64.051,64.051,15460000.0
2009-03-05 10:32:00,64.063,64.067,64.038,64.047,13590000.0
2009-03-05 10:33:00,64.067,64.067,64.047,64.054,9060000.0
2009-03-05 10:34:00,64.036,64.059,64.035,64.058,13570000.0
2009-03-05 10:35:00,64.044,64.058,64.044,64.056,12700000.0
2009-03-05 10:36:00,64.068,64.068,64.054,64.063,6950000.0
2009-03-05 10:37:00,64.06,64.062,64.051,64.051,19710000.0
2009-03-05 10:38:00,64.043,64.049,64.036,64.048,9030000.0
2009-03-05 10:39:00,64.057,64.057,64.018,64.042,18350000.0
2009-03-05 10:40:00,64.03,64.032,63.987,63.987,11510000.0
2009-03-05 10:41:00,63.966,63.981,63.963,63.977,15330000.0
2009-03-05 10:42:00,64.004,64.018,63.997,64.018,8080000.0
2009-03-05 10:43:00,64.04,64.042,63.998,63.998,8840000.0
2009-03-05 10:44:00,64.007,64.029,64.007,64.029,10330000.0
2009-03-05 10:45:00,64.049,64.049,64.026,64.028,10180000.0
2009-03-05 10:46:00,64.043,64.054,64.039,64.042,15440000.0
2009-03-05 10:47:00,64.046,64.071,64.034,64.068,12400000.0
2009-03-05 10:48:00,64.07,64.07,64.054,64.058,10530000.0
2009-03-05 10:49:00,64.05,64.057,64.032,64.042,9960000.0
2009-03-05 10:50:00,64.058,64.058,64.039,64.057,14520000.0
2009-03-05 10:51:00,64.084,64.084,64.062,64.084,12590000.0
2009-03-05 10:52:00,64.091,64.093,64.063,64.081,11080000.0
2009-03-05 10:53:00,64.074,64.076,64.062,64.076,12840000.0
2009-03-05 10:54:00,64.074,64.074,64.033,64.045,12440000.0
2009-03-05 10:55:00,64.055,64.055,64.04,64.04,17720000.0
2009-03-05 10:56:00,64.051,64.065,64.051,64.065,5110000.0
2009-03-05 10:57:00,64.072,64.072,64.035,64.035,11650000.0
2009-03-05 10:58:00,64.047,64.052,64.001,64.008,16380000.0
2009-03-05 10:59:00,64.001,64.001,63.976,63.985,17320000.0
2009-03-05 11:00:00,64.002,64.002,63.989,64.001,9010000.0
2009-03-05 11:01:00,63.983,64.008,63.983,64.006,15790000.0
2009-03-05 11:02:00,64.025,64.025,64.012,64.014,15670000.0
2009-03-05 11:03:00,64.009,64.016,63.998,64.016,10380000.0
2009-03-05 11:04:00,64.001,64.008,63.992,64.006,19990000.0
2009-03-05 11:05:00,63.983,64.017,63.983,64.002,16520000.0
2009-03-05 11:06:00,64.043,64.043,64.0,64.008,19200000.0
2009-03-05 11:07:00,63.979,63.988,63.969,63.988,19190000.0
2009-03-05 11:08:00,63.967,64.003,63.967,64.003,16040000.0
2009-03-05 11:09:00,64.01,64.021,63.999,64.021,11510000.0
2009-03-05 11:10:00,64.016,64.034,64.013,64.034,7700000.0
2009-03-05 11:11:00,64.04,64.043,64.024,64.024,12250000.0
2009-03-05 11:12:00,64.063,64.063,64.048,64.048,9220000.0
2009-03-05 11:13:00,64.031,64.049,64.031,64.031,13010000.0
2009-03-05 11:14:00,64.034,64.042,64.026,64.042,13760000.0
2009-03-05 11:15:00,64.054,64.054,64.043,64.047,7750000.0
2009-03-05 11:16:00,64.052,64.054,64.037,64.054,8680000.0
2009-03-05 11:17:00,64.044,64.06,64.044,64.053,9240000.0
2009-03-05 11:18:00,64.068,64.068,64.043,64.056,18120000.0
2009-03-05 11:19:00,64.058,64.059,64.055,64.055,9200000.0
2009-03-05 11:20:00,64.059,64.062,64.052,64.052,8830000.0
2009-03-05 11:21:00,64.066,64.066,64.048,64.056,12410000.0
2009-03-05 11:22:00,64.056,64.056,64.033,64.052,18250000.0
2009-03-05 11:23:00,64.059,64.067,64.048,64.062,10330000.0
2009-03-05 11:24:00,64.063,64.063,64.049,64.056,12780000.0
2009-03-05 11:25:00,64.068,64.073,64.052,64.073,18260000.0
2009-03-05 11:26:00,64.068,64.071,64.041,64.041,16570000.0
2009-03-05 11:27:00,64.045,64.045,64.028,64.044,15220000.0
2009-03-05 11:28:00,64.063,64.068,64.035,64.051,18230000.0
2009-03-05 11:29:00,64.02,64.037,64.009,64.009,14880000.0
2009-03-05 11:30:00,64.03,64.03,64.015,64.017,13900000.0
2009-03-05 11:31:00,64.03,64.052,64.027,64.027,11650000.0
2009-03-05 11:32:00,64.037,64.055,64.037,64.049,12960000.0
2009-03-05 11:33:00,64.05,64.068,64.042,64.065,18990000.0
2009-03-05 11:34:00,64.061,64.062,64.054,64.058,18870000.0
2009-03-05 11:35:00,64.063,64.063,64.054,64.056,12260000.0
2009-03-05 11:36:00,64.082,64.082,64.057,64.067,15300000.0
2009-03-05 11:37:00,64.079,64.079,64.042,64.049,14770000.0
2009-03-05 11:38:00,64.023,64.041,64.023,64.037,12850000.0
2009-03-05 11:39:00,64.051,64.058,64.016,64.058,17930000.0
2009-03-05 11:40:00,64.056,64.057,64.04,64.056,20880000.0
2009-03-05 11:41:00,64.062,64.068,64.05,64.065,17510000.0
2009-03-05 11:42:00,64.086,64.092,64.071,64.071,18320000.0
2009-03-05 11:43:00,64.073,64.073,64.044,64.054,13760000.0
2009-03-05 11:44:00,64.067,64.067,64.012,64.022,19000000.0
2009-03-05 11:45:00,64.052,64.052,64.024,64.045,19760000.0
2009-03-05 11:46:00,64.041,64.066,64.041,64.066,11270000.0
2009-03-05 11:47:00,64.041,64.053,64.032,64.038,19800000.0
2009-03-05 11:48:00,64.027,64.047,64.024,64.043,12440000.0
2009-03-05 11:49:00,64.052,64.052,64.037,64.048,11090000.0
2009-03-05 11:50:00,64.058,64.058,64.037,64.04,11130000.0
2009-03-05 11:51:00,64.049,64.049,64.024,64.036,13900000.0
2009-03-05 11:52:00,64.027,64.059,64.027,64.045,15480000.0
2009-03-05 11:53:00,64.041,64.05,64.028,64.05,13200000.0
2009-03-05 11:54:00,64.048,64.051,64.032,64.032,9390000.0
2009-03-05 11:55:00,64.036,64.043,64.033,64.043,9800000.0
2009-03-05 11:56:00,64.035,64.05,64.029,64.029,16160000.0
2009-03-05 11:57:00,64.051,64.051,64.029,64.035,15780000.0
2009-03-05 11:58:00,64.026,64.032,64.013,64.029,18900000.0
2009-03-05 11:59:00,64.023,64.035,64.02,64.035,12770000.0
2009-03-05 12:00:00,64.03,64.03,64.003,64.022,18900000.0
2009-03-05 12:01:00,64.02,64.02,63.957,63.957,14310000.0
2009-03-05 12:02:00,63.961,63.965,63.939,63.956,18020000.0
2009-03-05 12:03:00,63.944,63.946,63.932,63.941,14270000.0
2009-03-05 12:04:00,63.937,63.939,63.91,63.91,15210000.0
2009-03-05 12:05:00,63.923,63.951,63.923,63.944,17180000.0
2009-03-05 12:06:00,63.954,63.967,63.947,63.961,16750000.0
2009-03-05 12:07:00,63.965,63.981,63.955,63.981,14070000.0
2009-03-05 12:08:00,63.982,63.982,63.96,63.96,9800000.0
2009-03-05 12:09:00,63.973,63.979,63.963,63.976,13180000.0
2009-03-05 12:10:00,63.982,63.99,63.973,63.973,9010000.0
2009-03-05 12:11:00,63.967,63.972,63.942,63.942,8320000.0
2009-03-05 12:12:00,63.964,63.974,63.956,63.974,12020000.0
2009-03-05 12:13:00,63.966,63.966,63.949,63.951,11860000.0
2009-03-05 12:14:00,63.961,63.967,63.951,63.967,7890000.0
2009-03-05 12:15:00,63.989,63.99,63.969,63.979,18630000.0
2009-03-05 12:16:00,63.982,64.0,63.956,64.0,14700000.0
2009-03-05 12:17:00,63.997,64.006,63.993,64.006,20850000.0
2009-03-05 12:18:00,63.991,63.991,63.972,63.972,12950000.0
2009-03-05 12:19:00,63.976,63.981,63.967,63.981,13580000.0
2009-03-05 12:20:00,63.982,63.991,63.978,63.989,12060000.0
2009-03-05 12:21:00,63.994,63.994,63.971,63.993,22430000.0
2009-03-05 12:22:00,63.985,64.0,63.982,64.0,10150000.0
2009-03-05 12:23:00,64.003,64.006,63.993,64.004,12210000.0
2009-03-05 12:24:00,64.021,64.021,63.993,63.993,8300000.0
2009-03-05 12:25:00,63.997,64.003,63.953,63.953,12220000.0
2009-03-05 12:26:00,63.974,63.986,63.974,63.978,12630000.0
2009-03-05 12:27:00,64.006,64.006,63.981,63.981,14820000.0
2009-03-05 12:28:00,63.983,63.983,63.966,63.98,10780000.0
2009-03-05 12:29:00,64.01,64.012,63.997,64.004,16710000.0
2009-03-05 12:30:00,63.995,64.008,63.995,64.004,12810000.0
2009-03-05 12:31:00,63.987,64.005,63.987,64.005,10360000.0
2009-03-05 12:32:00,64.007,64.007,63.993,64.006,12400000.0
2009-03-05 12:33:00,64.027,64.027,63.999,63.999,12290000.0
2009-03-05 12:34:00,63.978,63.986,63.978,63.986,12220000.0
2009-03-05 12:35:00,63.997,64.009,63.994,64.004,18670000.0
2009-03-05 12:36:00,64.025,64.025,63.996,63.996,8260000.0
2009-03-05 12:37:00,63.996,64.017,63.994,64.011,12970000.0
2009-03-05 12:38:00,63.985,63.999,63.984,63.984,14270000.0
2009-03-05 12:39:00,64.016,64.016,63.991,63.995,11640000.0
2009-03-05 12:40:00,63.986,64.007,63.984,64.0,18060000.0
2009-03-05 12:41:00,63.997,63.997,63.989,63.997,13560000.0
2009-03-05 12:42:00,64.013,64.013,63.983,63.983,18460000.0
2009-03-05 12:43:00,63.995,64.003,63.984,64.003,17740000.0
2009-03-05 12:44:00,63.993,64.004,63.993,64.0,13720000.0
2009-03-05 12:45:00,64.016,64.016,63.984,63.995,12740000.0
2009-03-05 12:46:00,64.006,64.006,64.0,64.001,11840000.0
2009-03-05 12:47:00,64.01,64.018,64.005,64.008,15030000.0
2009-03-05 12:48:00,64.039,64.039,64.014,64.014,12410000.0
2009-03-05 12:49:00,64.022,64.026,64.011,64.026,15030000.0
2009-03-05 12:50:00,64.015,64.031,64.015,64.019,12020000.0
2009-03-05 12:51:00,64.043,64.043,64.017,64.018,16600000.0
2009-03-05 12:52:00,64.029,64.032,64.018,64.019,10330000.0
2009-03-05 12:53:00,64.018,64.03,64.018,64.02,12060000.0
2009-03-05 12:54:00,64.031,64.031,63.998,64.002,11120000.0
2009-03-05 12:55:00,63.99,63.997,63.99,63.997,16800000.0
2009-03-05 12:56:00,63.988,63.998,63.976,63.987,18300000.0
2009-03-05 12:57:00,63.999,63.999,63.969,63.971,14090000.0
2009-03-05 12:58:00,63.977,63.977,63.969,63.976,15320000.0
2009-03-05 12:59:00,63.969,63.989,63.969,63.983,18340000.0
2009-03-05 13:00:00,64.016,64.016,63.99,64.003,9770000.0
2009-03-05 13:01:00,63.983,63.997,63.982,63.997,18640000.0
2009-03-05 13:02:00,64.009,64.011,64.0,64.006,16750000.0
2009-03-05 13:03:00,64.017,64.018,63.992,63.992,17280000.0
2009-03-05 13:04:00,64.002,64.002,63.98,63.985,11830000.0
2009-03-05 13:05:00,63.982,63.982,63.968,63.982,8070000.0
2009-03-05 13:06:00,63.992,63.992,63.977,63.987,11090000.0
2009-03-05 13:07:00,63.97,63.98,63.968,63.98,19200000.0
2009-03-05 13:08:00,63.981,63.985,63.968,63.985,11830000.0
2009-03-05 13:09:00,63.987,63.987,63.967,63.982,9390000.0
2009-03-05 13:10:00,63.984,63.987,63.967,63.978,15430000.0
2009-03-05 13:11:00,63.976,63.989,63.976,63.978,10920000.0
2009-03-05 13:12:00,64.006,64.011,63.984,64.004,14740000.0
2009-03-05 13:13:00,63.991,64.001,63.984,63.985,14330000.0
2009-03-05 13:14:00,63.995,63.995,63.977,63.978,13740000.0
2009-03-05 13:15:00,63.999,64.009,63.987,64.009,14940000.0
2009-03-05 13:16:00,64.018,64.018,63.984,63.984,10130000.0
2009-03-05 13:17:00,63.99,63.993,63.973,63.979,18080000.0
2009-03-05 13:18:00,63.987,63.987,63.942,63.942,23360000.0
2009-03-05 13:19:00,63.955,63.964,63.94,63.943,11260000.0
2009-03-05 13:20:00,63.956,63.959,63.946,63.95,16380000.0
2009-03-05 13:21:00,63.974,63.991,63.958,63.991,13750000.0
2009-03-05 13:22:00,63.979,63.979,63.928,63.928,8310000.0
2009-03-05 13:23:00,63.926,63.938,63.922,63.923,19990000.0
2009-03-05 13:24:00,63.938,63.941,63.892,63.893,12210000.0
2009-03-05 13:25:00,63.885,63.901,63.885,63.9,10560000.0
2009-03-05 13:26:00,63.88,63.899,63.879,63.899,14510000.0
2009-03-05 13:27:00,63.89,63.89,63.847,63.85,13770000.0
2009-03-05 13:28:00,63.864,63.868,63.853,63.864,13360000.0
2009-03-05 13:29:00,63.877,63.891,63.874,63.888,11840000.0
2009-03-05 13:30:00,63.906,63.929,63.905,63.923,11510000.0
2009-03-05 13:31:00,63.911,63.915,63.889,63.898,10560000.0
2009-03-05 13:32:00,63.904,63.93,63.892,63.93,11500000.0
2009-03-05 13:33:00,63.928,63.928,63.896,63.896,11320000.0
2009-03-05 13:34:00,63.922,63.948,63.902,63.948,10710000.0
2009-03-05 13:35:00,63.934,63.936,63.902,63.905,14510000.0
2009-03-05 13:36:00,63.905,63.905,63.864,63.864,9050000.0
2009-03-05 13:37:00,63.872,63.877,63.856,63.86,21420000.0
2009-03-05 13:38:00,63.856,63.856,63.824,63.828,10940000.0
2009-03-05 13:39:00,63.852,63.852,63.818,63.834,12220000.0
2009-03-05 13:40:00,63.835,63.843,63.779,63.779,16000000.0
2009-03-05 13:41:00,63.778,63.784,63.732,63.732,10180000.0
2009-03-05 13:42:00,63.74,63.764,63.737,63.76,16720000.0
2009-03-05 13:43:00,63.78,63.802,63.78,63.794,7330000.0
2009-03-05 13:44:00,63.781,63.816,63.781,63.809,22980000.0
2009-03-05 13:45:00,63.814,63.814,63.778,63.78,9760000.0
2009-03-05 13:46:00,63.783,63.798,63.778,63.792,13570000.0
2009-03-05 13:47:00,63.773,63.794,63.769,63.794,10000000.0
2009-03-05 13:48:00,63.779,63.779,63.756,63.757,10140000.0
2009-03-05 13:49:00,63.754,63.774,63.754,63.774,19570000.0
2009-03-05 13:50:00,63.77,63.772,63.745,63.764,20780000.0
2009-03-05 13:51:00,63.775,63.775,63.74,63.763,16380000.0
2009-03-05 13:52:00,63.746,63.747,63.739,63.747,13190000.0
2009-03-05 13:53:00,63.732,63.801,63.73,63.795,14510000.0
2009-03-05 13:54:00,63.805,63.805,63.753,63.766,16530000.0
2009-03-05 13:55:00,63.765,63.765,63.697,63.697,11540000.0
2009-03-05 13:56:00,63.653,63.653,63.563,63.61,11130000.0
2009-03-05 13:57:00,63.637,63.639,63.626,63.627,20880000.0
2009-03-05 13:58:00,63.642,63.642,63.593,63.6,18780000.0
2009-03-05 13:59:00,63.584,63.623,63.583,63.612,14890000.0
2009-03-05 14:00:00,63.628,63.628,63.61,63.61,14170000.0
2009-03-05 14:01:00,63.613,63.62,63.586,63.586,15770000.0
2009-03-05 14:02:00,63.594,63.614,63.59,63.604,12590000.0
2009-03-05 14:03:00,63.629,63.639,63.607,63.639,16010000.0
2009-03-05 14:04:00,63.666,63.68,63.66,63.661,9430000.0
2009-03-05 14:05:00,63.66,63.66,63.626,63.626,8450000.0
2009-03-05 14:06:00,63.661,63.661,63.626,63.628,13420000.0
2009-03-05 14:07:00,63.652,63.656,63.633,63.651,12780000.0
2009-03-05 14:08:00,63.638,63.667,63.638,63.66,15250000.0
2009-03-05 14:09:00,63.672,63.672,63.635,63.636,22240000.0
2009-03-05 14:10:00,63.649,63.649,63.637,63.647,13140000.0
2009-03-05 14:11:00,63.624,63.624,63.588,63.606,12820000.0
2009-03-05 14:12:00,63.614,63.633,63.608,63.633,12970000.0
2009-03-05 14:13:00,63.629,63.633,63.615,63.625,10150000.0
2009-03-05 14:14:00,63.645,63.653,63.619,63.624,12210000.0
2009-03-05 14:15:00,63.642,63.642,63.587,63.587,8500000.0
2009-03-05 14:16:00,63.587,63.604,63.579,63.604,19850000.0
2009-03-05 14:17:00,63.575,63.601,63.568,63.601,11650000.0
2009-03-05 14:18:00,63.619,63.641,63.605,63.633,19620000.0
2009-03-05 14:19:00,63.642,63.657,63.638,63.641,21670000.0
2009-03-05 14:20:00,63.651,63.658,63.643,63.654,16010000.0
2009-03-05 14:21:00,63.67,63.67,63.634,63.634,82100000.0
2009-03-05 14:22:00,63.633,63.645,63.605,63.617,63820000.0
2009-03-05 14:23:00,63.603,63.611,63.589,63.59,102440000.0
2009-03-05 14:24:00,63.598,63.604,63.575,63.598,110410000.0
2009-03-05 14:25:00,63.589,63.607,63.586,63.607,121800000.0
2009-03-05 14:26:00,63.605,63.618,63.605,63.616,101760000.0
2009-03-05 14:27:00,63.618,63.618,63.6,63.618,86320000.0
2009-03-05 14:28:00,63.612,63.619,63.589,63.597,33290000.0
2009-03-05 14:29:00,63.61,63.61,63.589,63.604,29010000.0
2009-03-05 14:30:00,63.614,63.63,63.608,63.615,83320000.0
2009-03-05 14:31:00,63.627,63.634,63.619,63.634,110550000.0
2009-03-05 14:32:00,63.61,63.623,63.61,63.623,78450000.0
2009-03-05 14:33:00,63.636,63.658,63.621,63.643,96570000.0
2009-03-05 14:34:00,63.656,63.671,63.644,63.662,113900000.0
2009-03-05 14:35:00,63.677,63.711,63.673,63.711,91270000.0
2009-03-05 14:36:00,63.733,63.735,63.711,63.731,91420000.0
2009-03-05 14:37:00,63.736,63.781,63.736,63.754,93520000.0
2009-03-05 14:38:00,63.736,63.742,63.721,63.721,80300000.0
2009-03-05 14:39:00,63.719,63.723,63.705,63.715,67890000.0
2009-03-05 14:40:00,63.699,63.726,63.686,63.726,124030000.0
2009-03-05 14:41:00,63.729,63.753,63.724,63.753,59280000.0
2009-03-05 14:42:00,63.765,63.784,63.764,63.768,100490000.0
2009-03-05 14:43:00,63.771,63.771,63.736,63.753,79270000.0
2009-03-05 14:44:00,63.753,63.765,63.726,63.731,102260000.0
2009-03-05 14:45:00,63.757,63.773,63.741,63.741,112180000.0
2009-03-05 14:46:00,63.758,63.778,63.75,63.776,96410000.0
2009-03-05 14:47:00,63.772,63.79,63.772,63.789,52540000.0
2009-03-05 14:48:00,63.79,63.79,63.761,63.767,59140000.0
2009-03-05 14:49:00,63.76,63.76,63.742,63.748,76160000.0
2009-03-05 14:50:00,63.754,63.754,63.733,63.747,61840000.0
2009-03-05 14:51:00,63.768,63.782,63.751,63.782,87160000.0
2009-03-05 14:52:00,63.768,63.776,63.768,63.776,56790000.0
2009-03-05 14:53:00,63.771,63.784,63.771,63.771,41480000.0
2009-03-05 14:54:00,63.793,63.793,63.772,63.775,97320000.0
2009-03-05 14:55:00,63.787,63.813,63.785,63.813,80870000.0
2009-03-05 14:56:00,63.809,63.827,63.803,63.827,74320000.0
2009-03-05 14:57:00,63.844,63.844,63.807,63.819,49810000.0
2009-03-05 14:58:00,63.811,63.824,63.811,63.816,52920000.0
2009-03-05 14:59:00,63.797,63.801,63.782,63.783,65570000.0
2009-03-05 15:00:00,63.801,63.801,63.751,63.767,119690000.0
2009-03-05 15:01:00,63.749,63.749,63.72,63.739,106310000.0
2009-03-05 15:02:00,63.755,63.8,63.755,63.8,96090000.0
2009-03-05 15:03:00,63.812,63.812,63.791,63.791,102460000.0
2009-03-05 15:04:00,63.782,63.812,63.782,63.8,91040000.0
2009-03-05 15:05:00,63.789,63.804,63.782,63.786,52790000.0
2009-03-05 15:06:00,63.801,63.801,63.78,63.78,92390000.0
2009-03-05 15:07:00,63.786,63.791,63.76,63.76,67790000.0
2009-03-05 15:08:00,63.77,63.795,63.77,63.795,54310000.0
2009-03-05 15:09:00,63.8,63.8,63.784,63.79,42730000.0
2009-03-05 15:10:00,63.78,63.786,63.78,63.786,84110000.0
2009-03-05 15:11:00,63.778,63.812,63.777,63.812,117910000.0
2009-03-05 15:12:00,63.831,63.831,63.801,63.812,137230000.0
2009-03-05 15:13:00,63.799,63.82,63.799,63.819,107740000.0
2009-03-05 15:14:00,63.805,63.811,63.792,63.802,87080000.0
2009-03-05 15:15:00,63.818,63.818,63.78,63.783,93850000.0
2009-03-05 15:16:00,63.777,63.847,63.777,63.847,92370000.0
2009-03-05 15:17:00,63.854,63.865,63.833,63.836,136200000.0
2009-03-05 15:18:00,63.846,63.846,63.832,63.832,80120000.0
2009-03-05 15:19:00,63.84,63.848,63.84,63.848,58450000.0
2009-03-05 15:20:00,63.837,63.841,63.821,63.821,52590000.0
2009-03-05 15:21:00,63.842,63.844,63.828,63.843,105620000.0
2009-03-05 15:22:00,63.853,63.853,63.84,63.847,172630000.0
2009-03-05 15:23:00,63.839,63.839,63.801,63.823,139910000.0
2009-03-05 15:24:00,63.842,63.842,63.811,63.826,89460000.0
2009-03-05 15:25:00,63.819,63.832,63.812,63.823,75320000.0
2009-03-05 15:26:00,63.839,63.847,63.831,63.845,91710000.0
2009-03-05 15:27:00,63.857,63.857,63.828,63.828,89420000.0
2009-03-05 15:28:00,63.82,63.82,63.788,63.793,120860000.0
2009-03-05 15:29:00,63.806,63.835,63.806,63.826,136490000.0
2009-03-05 15:30:00,63.84,63.84,63.728,63.809,93870000.0
2009-03-05 15:31:00,63.804,63.81,63.793,63.797,125630000.0
2009-03-05 15:32:00,63.815,63.839,63.804,63.82,113950000.0
2009-03-05 15:33:00,63.835,63.835,63.803,63.803,102100000.0
2009-03-05 15:34:00,63.81,63.81,63.778,63.799,66300000.0
2009-03-05 15:35:00,63.796,63.817,63.787,63.788,41720000.0
2009-03-05 15:36:00,63.777,63.793,63.743,63.753,91550000.0
2009-03-05 15:37:00,63.727,63.762,63.724,63.745,93920000.0
2009-03-05 15:38:00,63.741,63.788,63.721,63.766,90750000.0
2009-03-05 15:39:00,63.752,63.769,63.709,63.709,89610000.0
2009-03-05 15:40:00,63.69,63.717,63.682,63.71,59160000.0
2009-03-05 15:41:00,63.697,63.719,63.682,63.682,101700000.0
2009-03-05 15:42:00,63.699,63.702,63.677,63.702,100920000.0
2009-03-05 15:43:00,63.688,63.704,63.685,63.688,81710000.0
2009-03-05 15:44:00,63.678,63.703,63.657,63.703,80460000.0
2009-03-05 15:45:00,63.725,63.725,63.692,63.709,79500000.0
2009-03-05 15:46:00,63.686,63.711,63.676,63.693,102250000.0
2009-03-05 15:47:00,63.706,63.712,63.694,63.7,101000000.0
2009-03-05 15:48:00,63.732,63.732,63.704,63.726,102170000.0
2009-03-05 15:49:00,63.724,63.724,63.711,63.719,65620000.0
2009-03-05 15:50:00,63.704,63.723,63.696,63.702,37940000.0
2009-03-05 15:51:00,63.708,63.708,63.677,63.695,81800000.0
2009-03-05 15:52:00,63.685,63.697,63.685,63.687,76940000.0
2009-03-05 15:53:00,63.694,63.703,63.691,63.697,51590000.0
2009-03-05 15:54:00,63.72,63.723,63.7,63.7,94860000.0
2009-03-05 15:55:00,63.707,63.715,63.694,63.711,107640000.0
2009-03-05 15:56:00,63.708,63.723,63.708,63.716,79470000.0
2009-03-05 15:57:00,63.717,63.723,63.702,63.716,76230000.0
2009-03-05 15:58:00,63.727,63.736,63.707,63.736,67750000.0
2009-03-05 15:59:00,63.74,63.782,63.716,63.716,88160000.0
2009-03-05 16:00:00,63.723,63.723,63.683,63.695,103510000.0
2009-03-05 16:01:00,63.674,63.715,63.674,63.715,79960000.0
2009-03-05 16:02:00,63.703,63.703,63.668,63.691,68750000.0
2009-03-05 16:03:00,63.706,63.709,63.687,63.707,33100000.0
2009-03-05 16:04:00,63.689,63.717,63.677,63.697,110530000.0
2009-03-05 16:05:00,63.701,63.727,63.672,63.691,103610000.0
2009-03-05 16:06:00,63.682,63.69,63.645,63.659,110020000.0
2009-03-05 16:07:00,63.651,63.697,63.615,63.615,124680000.0
2009-03-05 16:08:00,63.622,63.622,63.587,63.608,135950000.0
2009-03-05 16:09:00,63.575,63.587,63.461,63.461,96680000.0
2009-03-05 16:10:00,63.438,63.465,63.411,63.424,100540000.0
2009-03-05 16:11:00,63.401,63.401,63.338,63.377,103480000.0
2009-03-05 16:12:00,63.401,63.401,63.219,63.246,73160000.0
2009-03-05 16:13:00,63.249,63.295,63.22,63.295,77130000.0
2009-03-05 16:14:00,63.3,63.379,63.259,63.346,85980000.0
2009-03-05 16:15:00,63.364,63.374,63.341,63.374,70290000.0
2009-03-05 16:16:00,63.39,63.403,63.375,63.396,69060000.0
2009-03-05 16:17:00,63.396,63.439,63.396,63.426,92240000.0
2009-03-05 16:18:00,63.448,63.5,63.422,63.5,77890000.0
2009-03-05 16:19:00,63.476,63.533,63.474,63.516,99100000.0
2009-03-05 16:20:00,63.507,63.52,63.473,63.473,68610000.0
2009-03-05 16:21:00,63.523,63.523,63.484,63.492,72260000.0
2009-03-05 16:22:00,63.497,63.508,63.456,63.456,112890000.0
2009-03-05 16:23:00,63.477,63.497,63.446,63.475,96120000.0
2009-03-05 16:24:00,63.483,63.5,63.443,63.5,86100000.0
2009-03-05 16:25:00,63.471,63.497,63.441,63.459,79930000.0
2009-03-05 16:26:00,63.438,63.496,63.438,63.461,68110000.0
2009-03-05 16:27:00,63.486,63.486,63.408,63.408,80340000.0
2009-03-05 16:28:00,63.438,63.46,63.412,63.437,60190000.0
2009-03-05 16:29:00,63.447,63.463,63.426,63.461,111540000.0
2009-03-05 16:30:00,63.469,63.469,63.365,63.412,90020000.0
2009-03-05 16:31:00,63.401,63.412,63.385,63.409,105740000.0
2009-03-05 16:32:00,63.402,63.41,63.359,63.37,60970000.0
2009-03-05 16:33:00,63.419,63.447,63.365,63.438,56030000.0
2009-03-05 16:34:00,63.467,63.489,63.435,63.435,77840000.0
2009-03-05 16:35:00,63.418,63.428,63.397,63.403,121220000.0
2009-03-05 16:36:00,63.437,63.437,63.351,63.351,110760000.0
2009-03-05 16:37:00,63.386,63.46,63.361,63.434,86910000.0
2009-03-05 16:38:00,63.407,63.428,63.398,63.428,79490000.0
2009-03-05 16:39:00,63.426,63.433,63.382,63.43,109480000.0
2009-03-05 16:40:00,63.465,63.503,63.451,63.475,116180000.0
2009-03-05 16:41:00,63.52,63.52,63.474,63.48,82260000.0
2009-03-05 16:42:00,63.503,63.518,63.435,63.461,57600000.0
2009-03-05 16:43:00,63.455,63.477,63.423,63.434,32630000.0
2009-03-05 16:44:00,63.45,63.479,63.434,63.465,59780000.0
2009-03-05 16:45:00,63.52,63.52,63.455,63.462,84520000.0
2009-03-05 16:46:00,63.466,63.511,63.466,63.511,63670000.0
2009-03-05 16:47:00,63.469,63.513,63.469,63.491,71010000.0
2009-03-05 16:48:00,63.581,63.581,63.461,63.461,72350000.0
2009-03-05 16:49:00,63.5,63.509,63.469,63.509,71720000.0
2009-03-05 16:50:00,63.51,63.546,63.486,63.486,63220000.0
2009-03-05 16:51:00,63.592,63.594,63.499,63.525,87450000.0
2009-03-05 16:52:00,63.543,63.578,63.51,63.578,63720000.0
2009-03-05 16:53:00,63.578,63.582,63.56,63.56,88910000.0
2009-03-05 16:54:00,63.589,63.589,63.521,63.571,77000000.0
2009-03-05 16:55:00,63.575,63.702,63.524,63.524,35060000.0
2009-03-05 16:56:00,63.515,63.664,63.515,63.579,56390000.0
2009-03-05 16:57:00,63.622,63.622,63.568,63.568,73250000.0
2009-03-05 16:58:00,63.514,63.609,63.504,63.605,76380000.0
2009-03-05 16:59:00,63.584,63.699,63.513,63.561,55510000.0
2009-03-05 17:00:00,63.595,63.604,63.48,63.601,59910000.0
2009-03-05 17:01:00,63.527,63.603,63.527,63.602,115030000.0
2009-03-05 17:02:00,63.534,63.549,63.458,63.465,118560000.0
2009-03-05 17:03:00,63.534,63.534,63.478,63.505,59050000.0
2009-03-05 17:04:00,63.516,63.529,63.475,63.514,97250000.0
2009-03-05 17:05:00,63.583,63.614,63.513,63.584,95400000.0
2009-03-05 17:06:00,63.611,63.636,63.598,63.605,87460000.0
2009-03-05 17:07:00,63.613,63.658,63.582,63.658,33810000.0
2009-03-05 17:08:00,63.629,63.707,63.584,63.639,38450000.0
2009-03-05 17:09:00,63.652,63.667,63.61,63.639,40550000.0
2009-03-05 17:10:00,63.629,63.67,63.609,63.638,62640000.0
2009-03-05 17:11:00,63.642,63.646,63.597,63.612,41190000.0
2009-03-05 17:12:00,63.621,63.627,63.58,63.623,57190000.0
2009-03-05 17:13:00,63.641,63.654,63.589,63.589,38780000.0
2009-03-05 17:14:00,63.627,63.627,63.617,63.618,99310000.0
2009-03-05 17:15:00,63.589,63.628,63.575,63.625,69010000.0
2009-03-05 17:16:00,63.63,63.634,63.606,63.634,34250000.0
2009-03-05 17:17:00,63.646,63.646,63.624,63.624,45720000.0
2009-03-05 17:18:00,63.615,63.615,63.599,63.599,56450000.0
2009-03-05 17:19:00,63.562,63.593,63.562,63.593,68060000.0
2009-03-05 17:20:00,63.582,63.586,63.523,63.537,104500000.0
2009-03-05 17:21:00,63.544,63.544,63.504,63.504,84850000.0
2009-03-05 17:22:00,63.492,63.495,63.429,63.488,150500000.0
2009-03-05 17:23:00,63.453,63.453,63.344,63.395,49200000.0
2009-03-05 17:24:00,63.418,63.418,63.383,63.383,63940000.0
2009-03-05 17:25:00,63.224,63.274,63.205,63.27,36710000.0
2009-03-05 17:26:00,63.259,63.394,63.259,63.394,32020000.0
2009-03-05 17:27:00,63.409,63.409,63.327,63.368,45500000.0
2009-03-05 17:28:00,63.382,63.41,63.36,63.397,19020000.0
2009-03-05 17:29:00,63.422,63.464,63.422,63.446,24980000.0
2009-03-05 17:30:00,63.475,63.475,63.395,63.404,60710000.0
2009-03-05 17:31:00,63.384,63.384,63.321,63.358,47830000.0
2009-03-05 17:32:00,63.37,63.43,63.369,63.43,49880000.0
2009-03-05 17:33:00,63.454,63.454,63.385,63.393,37470000.0
2009-03-05 17:34:00,63.369,63.425,63.369,63.39,69530000.0
2009-03-05 17:35:00,63.412,63.494,63.404,63.404,27890000.0
2009-03-05 17:36:00,63.474,63.486,63.406,63.471,81950000.0
2009-03-05 17:37:00,63.445,63.452,63.275,63.275,73470000.0
2009-03-05 17:38:00,63.281,63.355,63.264,63.355,51120000.0
2009-03-05 17:39:00,63.393,63.419,63.377,63.381,40050000.0
2009-03-05 17:40:00,63.37,63.37,63.315,63.342,22910000.0
2009-03-05 17:41:00,63.332,63.345,63.313,63.32,38780000.0
2009-03-05 17:42:00,63.333,63.338,63.306,63.312,69210000.0
2009-03-05 17:43:00,63.323,63.323,63.305,63.316,68180000.0
2009-03-05 17:44:00,63.319,63.35,63.317,63.335,40490000.0
2009-03-05 17:45:00,63.352,63.352,63.317,63.321,86040000.0
2009-03-05 17:46:00,63.341,63.358,63.316,63.336,89050000.0
2009-03-05 17:47:00,63.328,63.385,63.328,63.357,47610000.0
2009-03-05 17:48:00,63.379,63.391,63.358,63.391,42010000.0
2009-03-05 17:49:00,63.399,63.412,63.386,63.412,26760000.0
2009-03-05 17:50:00,63.405,63.405,63.383,63.383,92330000.0
2009-03-05 17:51:00,63.403,63.405,63.394,63.398,90840000.0
2009-03-05 17:52:00,63.39,63.413,63.385,63.389,66520000.0
2009-03-05 17:53:00,63.369,63.373,63.351,63.364,70160000.0
2009-03-05 17:54:00,63.365,63.365,63.242,63.264,55140000.0
2009-03-05 17:55:00,63.275,63.316,63.275,63.314,88110000.0
2009-03-05 17:56:00,63.332,63.37,63.332,63.355,69500000.0
2009-03-05 17:57:00,63.363,63.37,63.344,63.344,63770000.0
2009-03-05 17:58:00,63.344,63.344,63.312,63.312,72450000.0
2009-03-05 17:59:00,63.315,63.325,63.273,63.273,123880000.0
2009-03-05 18:00:00,63.278,63.305,63.257,63.305,102150000.0
2009-03-05 18:01:00,63.278,63.302,63.277,63.294,88960000.0
2009-03-05 18:02:00,63.296,63.302,63.286,63.302,98100000.0
2009-03-05 18:03:00,63.328,63.363,63.31,63.343,78920000.0
2009-03-05 18:04:00,63.358,63.374,63.352,63.367,80450000.0
2009-03-05 18:05:00,63.373,63.373,63.355,63.361,98590000.0
2009-03-05 18:06:00,63.375,63.378,63.355,63.359,54600000.0
2009-03-05 18:07:00,63.367,63.374,63.363,63.373,89160000.0
2009-03-05 18:08:00,63.377,63.377,63.288,63.288,73130000.0
2009-03-05 18:09:00,63.317,63.317,63.271,63.297,79380000.0
2009-03-05 18:10:00,63.291,63.314,63.274,63.314,74670000.0
2009-03-05 18:11:00,63.3,63.312,63.289,63.301,65540000.0
2009-03-05 18:12:00,63.349,63.402,63.315,63.402,93870000.0
2009-03-05 18:13:00,63.404,63.418,63.376,63.397,70370000.0
2009-03-05 18:14:00,63.411,63.441,63.404,63.429,103000000.0
2009-03-05 18:15:00,63.446,63.453,63.427,63.43,71020000.0
2009-03-05 18:16:00,63.439,63.439,63.373,63.384,126680000.0
2009-03-05 18:17:00,63.394,63.428,63.385,63.385,96860000.0
2009-03-05 18:18:00,63.421,63.421,63.385,63.407,86760000.0
2009-03-05 18:19:00,63.373,63.385,63.335,63.343,87230000.0
2009-03-05 18:20:00,63.333,63.361,63.325,63.325,93680000.0
2009-03-05 18:21:00,63.343,63.343,63.318,63.34,82740000.0
2009-03-05 18:22:00,63.319,63.335,63.314,63.335,34060000.0
2009-03-05 18:23:00,63.318,63.339,63.315,63.335,45720000.0
2009-03-05 18:24:00,63.357,63.362,63.336,63.341,62310000.0
2009-03-05 18:25:00,63.351,63.37,63.344,63.351,57440000.0
2009-03-05 18:26:00,63.364,63.364,63.319,63.34,119140000.0
2009-03-05 18:27:00,63.352,63.352,63.306,63.318,125210000.0
2009-03-05 18:28:00,63.304,63.308,63.286,63.293,39530000.0
2009-03-05 18:29:00,63.279,63.299,63.267,63.285,59810000.0
2009-03-05 18:30:00,63.289,63.289,63.264,63.264,68500000.0
2009-03-05 18:31:00,63.283,63.283,63.256,63.278,104250000.0
2009-03-05 18:32:00,63.267,63.27,63.257,63.26,39030000.0
2009-03-05 18:33:00,63.28,63.292,63.273,63.273,71300000.0
2009-03-05 18:34:00,63.289,63.318,63.285,63.318,35220000.0
2009-03-05 18:35:00,63.302,63.319,63.296,63.298,85010000.0
2009-03-05 18:36:00,63.326,63.332,63.308,63.325,73110000.0
2009-03-05 18:37:00,63.324,63.324,63.287,63.287,45580000.0
2009-03-05 18:38:00,63.286,63.301,63.275,63.301,56230000.0
2009-03-05 18:39:00,63.327,63.34,63.3,63.317,62160000.0
2009-03-05 18:40:00,63.329,63.338,63.31,63.31,49510000.0
2009-03-05 18:41:00,63.31,63.31,63.276,63.281,40710000.0
2009-03-05 18:42:00,63.296,63.296,63.256,63.262,65950000.0
2009-03-05 18:43:00,63.276,63.276,63.247,63.25,94110000.0
2009-03-05 18:44:00,63.272,63.272,63.254,63.254,152270000.0
2009-03-05 18:45:00,63.282,63.326,63.264,63.316,76520000.0
2009-03-05 18:46:00,63.308,63.317,63.308,63.317,71930000.0
2009-03-05 18:47:00,63.318,63.318,63.31,63.316,43850000.0
2009-03-05 18:48:00,63.379,63.379,63.312,63.312,32630000.0
2009-03-05 18:49:00,63.291,63.291,63.262,63.279,51710000.0
2009-03-05 18:50:00,63.255,63.258,63.228,63.24,105810000.0
2009-03-05 18:51:00,63.253,63.253,63.196,63.2,104190000.0
2009-03-05 18:52:00,63.2,63.229,63.2,63.227,34180000.0
2009-03-05 18:53:00,63.236,63.236,63.224,63.227,47580000.0
2009-03-05 18:54:00,63.238,63.269,63.222,63.269,11460000.0
2009-03-05 18:55:00,63.262,63.292,63.259,63.286,55730000.0
2009-03-05 18:56:00,63.258,63.279,63.243,63.243,48770000.0
2009-03-05 18:57:00,63.263,63.264,63.245,63.264,80920000.0
2009-03-05 18:58:00,63.266,63.266,63.243,63.259,152910000.0
2009-03-05 18:59:00,63.256,63.264,63.233,63.233,59350000.0
2009-03-05 19:00:00,63.26,63.306,63.228,63.301,103730000.0
2009-03-05 19:01:00,63.331,63.366,63.331,63.356,101300000.0
2009-03-05 19:02:00,63.367,63.384,63.363,63.378,97350000.0
2009-03-05 19:03:00,63.39,63.39,63.35,63.37,78380000.0
2009-03-05 19:04:00,63.352,63.352,63.317,63.337,45930000.0
2009-03-05 19:05:00,63.312,63.314,63.302,63.313,33100000.0
2009-03-05 19:06:00,63.322,63.322,63.3,63.3,54310000.0
2009-03-05 19:07:00,63.315,63.316,63.301,63.316,24180000.0
2009-03-05 19:08:00,63.318,63.323,63.301,63.301,36940000.0
2009-03-05 19:09:00,63.324,63.324,63.292,63.323,38330000.0
2009-03-05 19:10:00,63.326,63.333,63.315,63.326,70270000.0
2009-03-05 19:11:00,63.302,63.309,63.22,63.22,107140000.0
2009-03-05 19:12:00,63.243,63.259,63.228,63.253,83230000.0
2009-03-05 19:13:00,63.225,63.233,63.205,63.221,71990000.0
2009-03-05 19:14:00,63.228,63.248,63.223,63.247,70030000.0
2009-03-05 19:15:00,63.273,63.273,63.233,63.233,140800000.0
2009-03-05 19:16:00,63.221,63.221,63.198,63.214,123730000.0
2009-03-05 19:17:00,63.22,63.222,63.204,63.216,135570000.0
2009-03-05 19:18:00,63.233,63.233,63.203,63.203,119290000.0
2009-03-05 19:19:00,63.213,63.243,63.213,63.243,58960000.0
2009-03-05 19:20:00,63.236,63.264,63.236,63.264,89090000.0
2009-03-05 19:21:00,63.287,63.322,63.252,63.322,73170000.0
2009-03-05 19:22:00,63.319,63.332,63.312,63.326,76110000.0
2009-03-05 19:23:00,63.332,63.332,63.298,63.301,76910000.0
2009-03-05 19:24:00,63.314,63.314,63.295,63.314,71140000.0
2009-03-05 19:25:00,63.289,63.312,63.282,63.282,39180000.0
2009-03-05 19:26:00,63.289,63.294,63.276,63.286,63880000.0
2009-03-05 19:27:00,63.306,63.316,63.285,63.316,103540000.0
2009-03-05 19:28:00,63.308,63.314,63.293,63.314,96640000.0
2009-03-05 19:29:00,63.318,63.333,63.316,63.319,108450000.0
2009-03-05 19:30:00,63.341,63.341,63.306,63.336,81620000.0
2009-03-05 19:31:00,63.327,63.344,63.306,63.344,70950000.0
2009-03-05 19:32:00,63.333,63.342,63.324,63.336,82630000.0
2009-03-05 19:33:00,63.353,63.353,63.344,63.348,61270000.0
2009-03-05 19:34:00,63.348,63.357,63.348,63.357,48840000.0
2009-03-05 19:35:00,63.367,63.37,63.367,63.368,96830000.0
2009-03-05 19:36:00,63.41,63.41,63.349,63.349,62470000.0
2009-03-05 19:37:00,63.328,63.343,63.322,63.343,80090000.0
2009-03-05 19:38:00,63.344,63.345,63.332,63.332,64950000.0
2009-03-05 19:39:00,63.357,63.357,63.345,63.347,74500000.0
2009-03-05 19:40:00,63.338,63.345,63.334,63.339,75940000.0
2009-03-05 19:41:00,63.332,63.345,63.332,63.332,43900000.0
2009-03-05 19:42:00,63.363,63.363,63.335,63.348,59030000.0
2009-03-05 19:43:00,63.329,63.345,63.321,63.345,90590000.0
2009-03-05 19:44:00,63.325,63.35,63.325,63.346,97400000.0
2009-03-05 19:45:00,63.37,63.37,63.333,63.342,80560000.0
2009-03-05 19:47:00,63.346,63.346,63.331,63.331,66630000.0
2009-03-05 19:48:00,63.356,63.356,63.317,63.323,93800000.0
2009-03-05 19:49:00,63.312,63.321,63.307,63.315,92600000.0
2009-03-05 19:50:00,63.289,63.297,63.289,63.29,89750000.0
2009-03-05 19:51:00,63.308,63.308,63.271,63.271,6400000.0
2009-03-05 19:52:00,63.274,63.3,63.274,63.3,13890000.0
2009-03-05 19:53:00,63.311,63.311,63.295,63.297,8640000.0
2009-03-05 19:54:00,63.321,63.328,63.311,63.328,12050000.0
2009-03-05 19:55:00,63.326,63.335,63.317,63.335,9480000.0
2009-03-05 19:56:00,63.336,63.344,63.32,63.344,20180000.0
2009-03-05 19:57:00,63.346,63.346,63.325,63.326,10740000.0
2009-03-05 19:58:00,63.311,63.326,63.311,63.311,46680000.0
2009-03-05 19:59:00,63.326,63.326,63.293,63.293,16950000.0
2009-03-05 20:00:00,63.289,63.303,63.276,63.29,12210000.0
2009-03-05 20:01:00,63.28,63.28,63.246,63.255,10180000.0
2009-03-05 20:02:00,63.234,63.262,63.224,63.246,66560000.0
2009-03-05 20:03:00,63.248,63.26,63.225,63.238,87090000.0
2009-03-05 20:04:00,63.255,63.258,63.186,63.186,16160000.0
2009-03-05 20:05:00,63.191,63.207,63.183,63.197,14700000.0
2009-03-05 20:06:00,63.229,63.229,63.204,63.208,9850000.0
2009-03-05 20:07:00,63.217,63.239,63.215,63.239,9580000.0
2009-03-05 20:08:00,63.255,63.255,63.243,63.248,16380000.0
2009-03-05 20:09:00,63.282,63.282,63.252,63.259,15400000.0
2009-03-05 20:10:00,63.26,63.265,63.259,63.262,9200000.0
2009-03-05 20:11:00,63.267,63.267,63.251,63.265,67480000.0
2009-03-05 20:12:00,63.289,63.289,63.276,63.28,18970000.0
2009-03-05 20:13:00,63.289,63.302,63.283,63.283,80780000.0
2009-03-05 20:14:00,63.292,63.306,63.292,63.306,18310000.0
2009-03-05 20:15:00,63.34,63.34,63.309,63.318,16200000.0
2009-03-05 20:16:00,63.293,63.293,63.285,63.287,17360000.0
2009-03-05 20:17:00,63.272,63.296,63.266,63.28,16810000.0
2009-03-05 20:18:00,63.293,63.293,63.252,63.252,12620000.0
2009-03-05 20:19:00,63.274,63.278,63.267,63.276,16930000.0
2009-03-05 20:20:00,63.264,63.274,63.254,63.274,12630000.0
2009-03-05 20:21:00,63.278,63.278,63.259,63.275,14150000.0
2009-03-05 20:22:00,63.248,63.26,63.244,63.248,24900000.0
2009-03-05 20:23:00,63.247,63.261,63.243,63.243,14650000.0
2009-03-05 20:24:00,63.283,63.283,63.24,63.244,81790000.0
2009-03-05 20:25:00,63.247,63.247,63.241,63.242,12210000.0
2009-03-05 20:26:00,63.251,63.254,63.237,63.244,12410000.0
2009-03-05 20:27:00,63.257,63.257,63.221,63.229,17550000.0
2009-03-05 20:28:00,63.217,63.231,63.204,63.231,57670000.0
2009-03-05 20:29:00,63.227,63.252,63.227,63.252,13000000.0
2009-03-05 20:30:00,63.271,63.292,63.26,63.292,12580000.0
2009-03-05 20:31:00,63.304,63.307,63.284,63.303,12450000.0
2009-03-05 20:32:00,63.303,63.303,63.278,63.286,19750000.0
2009-03-05 20:33:00,63.306,63.306,63.276,63.288,14650000.0
2009-03-05 20:34:00,63.274,63.296,63.274,63.296,84570000.0
2009-03-05 20:35:00,63.269,63.269,63.257,63.26,94630000.0
2009-03-05 20:36:00,63.281,63.281,63.248,63.27,74120000.0
2009-03-05 20:37:00,63.275,63.278,63.266,63.272,13520000.0
2009-03-05 20:38:00,63.257,63.272,63.253,63.259,113270000.0
2009-03-05 20:39:00,63.285,63.285,63.257,63.261,122370000.0
2009-03-05 20:40:00,63.264,63.28,63.264,63.278,116000000.0
2009-03-05 20:41:00,63.275,63.308,63.275,63.308,92690000.0
2009-03-05 20:42:00,63.327,63.327,63.287,63.288,31980000.0
2009-03-05 20:43:00,63.291,63.291,63.274,63.29,27230000.0
2009-03-05 20:44:00,63.291,63.312,63.291,63.311,78750000.0
2009-03-05 20:45:00,63.309,63.34,63.304,63.317,113600000.0
2009-03-05 20:46:00,63.304,63.304,63.29,63.302,77210000.0
2009-03-05 20:47:00,63.317,63.326,63.309,63.315,100190000.0
2009-03-05 20:48:00,63.363,63.364,63.355,63.356,121430000.0
2009-03-05 20:49:00,63.306,63.306,63.271,63.294,95760000.0
2009-03-05 20:50:00,63.289,63.305,63.286,63.293,95860000.0
2009-03-05 20:51:00,63.322,63.322,63.294,63.313,88890000.0
2009-03-05 20:52:00,63.296,63.315,63.296,63.315,82590000.0
2009-03-05 20:53:00,63.319,63.33,63.294,63.306,83220000.0
2009-03-05 20:54:00,63.311,63.313,63.287,63.295,117850000.0
2009-03-05 20:55:00,63.311,63.342,63.311,63.337,63460000.0
2009-03-05 20:56:00,63.324,63.333,63.313,63.319,95560000.0
2009-03-05 20:57:00,63.337,63.345,63.328,63.345,85300000.0
2009-03-05 20:58:00,63.354,63.355,63.339,63.347,97000000.0
2009-03-05 20:59:00,63.347,63.348,63.321,63.321,111650000.0
2009-03-05 21:00:00,63.368,63.368,63.305,63.338,96500000.0
2009-03-05 21:01:00,63.332,63.343,63.332,63.334,54320000.0
2009-03-05 21:02:00,63.337,63.342,63.321,63.321,62370000.0
2009-03-05 21:03:00,63.34,63.34,63.325,63.334,76130000.0
2009-03-05 21:04:00,63.318,63.328,63.318,63.319,57160000.0
2009-03-05 21:05:00,63.305,63.315,63.294,63.315,85290000.0
2009-03-05 21:06:00,63.327,63.327,63.312,63.325,66850000.0
2009-03-05 21:09:00,63.323,63.331,63.321,63.321,88530000.0
2009-03-05 21:10:00,63.294,63.311,63.261,63.279,81660000.0
2009-03-05 21:11:00,63.255,63.27,63.244,63.265,50780000.0
2009-03-05 21:12:00,63.294,63.294,63.266,63.274,46650000.0
2009-03-05 21:13:00,63.284,63.284,63.255,63.26,65800000.0
2009-03-05 21:14:00,63.281,63.293,63.276,63.279,115530000.0
2009-03-05 21:15:00,63.305,63.305,63.292,63.301,105940000.0
2009-03-05 21:16:00,63.293,63.313,63.293,63.307,99830000.0
2009-03-05 21:17:00,63.299,63.317,63.299,63.317,107890000.0
2009-03-05 21:18:00,63.325,63.325,63.297,63.31,97200000.0
2009-03-05 21:19:00,63.318,63.323,63.301,63.313,54460000.0
2009-03-05 21:20:00,63.301,63.301,63.273,63.28,101050000.0
2009-03-05 21:21:00,63.281,63.281,63.256,63.265,64980000.0
2009-03-05 21:22:00,63.277,63.277,63.27,63.27,62680000.0
2009-03-05 21:23:00,63.272,63.275,63.263,63.263,48540000.0
2009-03-05 21:24:00,63.282,63.282,63.254,63.269,93130000.0
2009-03-05 21:25:00,63.251,63.251,63.209,63.234,119160000.0
2009-03-05 21:26:00,63.239,63.256,63.239,63.256,143220000.0
2009-03-05 21:27:00,63.282,63.282,63.248,63.249,100960000.0
2009-03-05 21:28:00,63.249,63.256,63.249,63.251,85490000.0
2009-03-05 21:29:00,63.243,63.26,63.243,63.249,106920000.0
2009-03-05 21:30:00,63.275,63.275,63.245,63.256,101730000.0
2009-03-05 21:31:00,63.264,63.266,63.257,63.266,152940000.0
2009-03-05 21:32:00,63.257,63.262,63.246,63.253,82420000.0
2009-03-05 21:33:00,63.275,63.275,63.25,63.268,57940000.0
2009-03-05 21:34:00,63.267,63.279,63.255,63.274,63120000.0
2009-03-05 21:35:00,63.266,63.297,63.261,63.275,113920000.0
2009-03-05 21:36:00,63.307,63.307,63.269,63.29,173730000.0
2009-03-05 21:37:00,63.273,63.273,63.244,63.261,127960000.0
2009-03-05 21:38:00,63.275,63.275,63.252,63.261,96750000.0
2009-03-05 21:39:00,63.258,63.276,63.257,63.261,18910000.0
2009-03-05 21:41:00,63.247,63.264,63.247,63.259,90130000.0
2009-03-05 21:42:00,63.277,63.277,63.24,63.251,112470000.0
2009-03-05 21:43:00,63.244,63.279,63.244,63.254,140070000.0
2009-03-05 21:44:00,63.265,63.271,63.258,63.271,108840000.0
2009-03-05 21:45:00,63.298,63.298,63.263,63.27,124600000.0
2009-03-05 21:46:00,63.243,63.275,63.243,63.275,113520000.0
2009-03-05 21:47:00,63.251,63.259,63.246,63.259,104750000.0
2009-03-05 21:48:00,63.275,63.277,63.256,63.277,67360000.0
2009-03-05 21:49:00,63.269,63.28,63.264,63.267,48300000.0
2009-03-05 21:50:00,63.247,63.261,63.247,63.257,103850000.0
2009-03-05 21:51:00,63.268,63.268,63.245,63.245,97590000.0
2009-03-05 21:52:00,63.238,63.261,63.238,63.254,85700000.0
2009-03-05 21:53:00,63.247,63.258,63.246,63.252,94210000.0
2009-03-05 21:54:00,63.279,63.279,63.246,63.25,58920000.0
2009-03-05 21:55:00,63.255,63.261,63.245,63.25,105760000.0
2009-03-05 21:56:00,63.239,63.244,63.231,63.231,96220000.0
2009-03-05 21:57:00,63.252,63.261,63.208,63.219,75260000.0
2009-03-05 21:58:00,63.203,63.21,63.187,63.187,81850000.0
2009-03-05 21:59:00,63.172,63.189,63.16,63.16,79520000.0
2009-03-05 22:00:00,63.184,63.184,63.144,63.15,95960000.0
2009-03-05 22:01:00,63.132,63.132,63.091,63.101,102150000.0
2009-03-05 22:02:00,63.109,63.116,63.099,63.116,100000000.0
2009-03-05 22:03:00,63.144,63.144,63.114,63.114,67210000.0
2009-03-05 22:04:00,63.125,63.146,63.125,63.146,35800000.0
2009-03-05 22:05:00,63.147,63.147,63.128,63.128,86610000.0
2009-03-05 22:06:00,63.15,63.156,63.134,63.139,81540000.0
2009-03-05 22:07:00,63.141,63.178,63.141,63.178,55840000.0
2009-03-05 22:08:00,63.178,63.197,63.178,63.196,94920000.0
2009-03-05 22:09:00,63.221,63.221,63.172,63.189,121670000.0
2009-03-05 22:10:00,63.171,63.174,63.16,63.16,75970000.0
2009-03-05 22:11:00,63.148,63.162,63.141,63.141,79620000.0
2009-03-05 22:12:00,63.163,63.163,63.135,63.15,65320000.0
2009-03-05 22:13:00,63.14,63.146,63.139,63.145,84830000.0
2009-03-05 22:14:00,63.158,63.167,63.157,63.158,110970000.0
2009-03-05 22:15:00,63.192,63.192,63.167,63.178,90790000.0
2009-03-05 22:16:00,63.161,63.173,63.158,63.163,70820000.0
2009-03-05 22:17:00,63.168,63.174,63.147,63.174,38910000.0
2009-03-05 22:18:00,63.192,63.193,63.175,63.193,114940000.0
2009-03-05 22:19:00,63.193,63.193,63.176,63.179,102030000.0
2009-03-05 22:20:00,63.173,63.19,63.169,63.169,112500000.0
2009-03-05 22:21:00,63.191,63.195,63.172,63.195,120660000.0
2009-03-05 22:22:00,63.19,63.207,63.164,63.188,133390000.0
2009-03-05 22:23:00,63.143,63.165,63.115,63.133,96160000.0
2009-03-05 22:24:00,63.147,63.154,63.132,63.138,95660000.0
2009-03-05 22:25:00,63.145,63.153,63.124,63.131,105340000.0
2009-03-05 22:26:00,63.133,63.133,63.113,63.117,77220000.0
2009-03-05 22:27:00,63.158,63.158,63.115,63.14,80860000.0
2009-03-05 22:28:00,63.141,63.17,63.141,63.146,92910000.0
2009-03-05 22:29:00,63.153,63.169,63.136,63.148,71050000.0
2009-03-05 22:30:00,63.172,63.19,63.148,63.162,82120000.0
2009-03-05 22:31:00,63.16,63.172,63.132,63.132,92200000.0
2009-03-05 22:32:00,63.134,63.134,63.122,63.127,82640000.0
2009-03-05 22:33:00,63.157,63.157,63.115,63.127,100580000.0
2009-03-05 22:34:00,63.116,63.128,63.082,63.084,72780000.0
2009-03-05 22:35:00,63.081,63.084,63.071,63.071,74280000.0
2009-03-05 22:36:00,63.094,63.094,63.061,63.061,116950000.0
2009-03-05 22:37:00,63.056,63.059,63.035,63.039,95830000.0
2009-03-05 22:38:00,63.048,63.062,63.035,63.056,89530000.0
2009-03-05 22:39:00,63.073,63.073,63.053,63.058,81490000.0
2009-03-05 22:40:00,63.052,63.081,63.052,63.075,60740000.0
2009-03-05 22:41:00,63.065,63.075,63.053,63.066,82010000.0
2009-03-05 22:42:00,63.093,63.093,63.066,63.08,64670000.0
2009-03-05 22:43:00,63.081,63.081,63.031,63.046,114670000.0
2009-03-05 22:44:00,63.021,63.03,63.004,63.022,93860000.0
2009-03-05 22:45:00,63.048,63.048,63.023,63.023,108500000.0
2009-03-05 22:46:00,63.016,63.016,62.929,62.935,65920000.0
2009-03-05 22:47:00,62.927,62.979,62.927,62.962,55650000.0
2009-03-05 22:48:00,62.992,62.992,62.953,62.953,93320000.0
2009-03-05 22:49:00,62.94,62.94,62.861,62.889,141750000.0
2009-03-05 22:50:00,62.872,62.894,62.815,62.815,114250000.0
2009-03-05 22:51:00,62.835,62.849,62.807,62.839,81490000.0
2009-03-05 22:52:00,62.868,62.874,62.852,62.869,74530000.0
2009-03-05 22:53:00,62.892,62.94,62.892,62.927,110080000.0
2009-03-05 22:54:00,62.938,62.938,62.88,62.888,120420000.0
2009-03-05 22:55:00,62.89,62.921,62.89,62.911,89220000.0
2009-03-05 22:56:00,62.921,62.954,62.921,62.954,57440000.0
2009-03-05 22:57:00,62.971,62.971,62.902,62.92,34150000.0
2009-03-05 22:58:00,62.907,62.92,62.896,62.907,54200000.0
2009-03-05 22:59:00,62.905,62.928,62.905,62.909,90190000.0
2009-03-05 23:00:00,62.922,62.922,62.898,62.907,62920000.0
2009-03-05 23:01:00,62.896,62.896,62.881,62.889,68910000.0
2009-03-05 23:02:00,62.881,62.888,62.881,62.885,89030000.0
2009-03-05 23:03:00,62.915,62.915,62.899,62.899,71290000.0
2009-03-05 23:04:00,62.918,62.927,62.903,62.927,70280000.0
2009-03-05 23:05:00,62.935,62.935,62.924,62.925,89630000.0
2009-03-05 23:06:00,62.941,62.944,62.925,62.925,59310000.0
2009-03-05 23:07:00,62.926,62.928,62.917,62.926,94620000.0
2009-03-05 23:08:00,62.917,62.927,62.917,62.926,70160000.0
2009-03-05 23:09:00,62.951,62.951,62.925,62.925,40650000.0
2009-03-05 23:10:00,62.905,62.906,62.898,62.898,62310000.0
2009-03-05 23:11:00,62.889,62.897,62.889,62.897,66980000.0
2009-03-05 23:12:00,62.914,62.914,62.892,62.914,70980000.0
2009-03-05 23:13:00,62.91,62.927,62.91,62.927,59090000.0
2009-03-05 23:14:00,62.922,62.927,62.922,62.926,65050000.0
2009-03-05 23:15:00,62.956,62.956,62.926,62.939,120950000.0
2009-03-05 23:16:00,62.949,62.949,62.94,62.941,120750000.0
2009-03-05 23:17:00,62.954,62.975,62.954,62.968,65100000.0
2009-03-05 23:18:00,63.01,63.01,62.974,62.974,98890000.0
2009-03-05 23:19:00,62.98,62.993,62.98,62.988,92830000.0
2009-03-05 23:20:00,62.995,63.0,62.99,62.99,90870000.0
2009-03-05 23:21:00,63.015,63.015,62.982,62.982,28450000.0
2009-03-05 23:22:00,62.987,62.988,62.98,62.988,46800000.0
2009-03-05 23:23:00,62.978,62.984,62.972,62.972,39540000.0
2009-03-05 23:24:00,62.999,62.999,62.969,62.97,16350000.0
2009-03-05 23:25:00,62.959,62.976,62.959,62.968,45920000.0
2009-03-05 23:26:00,62.973,62.975,62.945,62.975,60950000.0
2009-03-05 23:27:00,62.963,62.963,62.936,62.941,41170000.0
2009-03-05 23:28:00,62.945,62.945,62.935,62.935,106830000.0
2009-03-05 23:29:00,62.942,62.95,62.924,62.931,73360000.0
2009-03-05 23:30:00,62.961,62.961,62.916,62.916,31920000.0
2009-03-05 23:31:00,62.915,62.915,62.893,62.901,45250000.0
2009-03-05 23:32:00,62.912,62.931,62.905,62.91,56710000.0
2009-03-05 23:33:00,62.925,62.925,62.907,62.924,74360000.0
2009-03-05 23:34:00,62.941,62.955,62.927,62.955,96360000.0
2009-03-05 23:35:00,62.948,62.948,62.94,62.941,89400000.0
2009-03-05 23:36:00,62.961,62.961,62.936,62.949,150030000.0
2009-03-05 23:37:00,62.953,62.963,62.943,62.947,47640000.0
2009-03-05 23:38:00,62.954,62.972,62.954,62.968,71370000.0
2009-03-05 23:40:00,62.973,62.983,62.973,62.983,31020000.0
2009-03-05 23:41:00,62.992,62.992,62.979,62.986,48410000.0
2009-03-05 23:42:00,63.008,63.008,62.974,62.982,22910000.0
2009-03-05 23:43:00,62.99,63.002,62.99,62.997,23750000.0
2009-03-05 23:44:00,62.99,62.997,62.99,62.997,59100000.0
2009-03-05 23:45:00,63.027,63.027,63.004,63.004,50410000.0
2009-03-05 23:46:00,63.006,63.006,63.001,63.001,58410000.0
2009-03-05 23:47:00,63.01,63.025,63.003,63.017,40010000.0
2009-03-05 23:48:00,63.019,63.019,63.016,63.017,66580000.0
2009-03-05 23:50:00,63.013,63.051,63.013,63.047,79190000.0
2009-03-05 23:51:00,63.03,63.035,63.022,63.035,73220000.0
2009-03-05 23:52:00,63.049,63.049,63.012,63.012,53380000.0
2009-03-05 23:53:00,63.017,63.024,63.016,63.016,35540000.0
2009-03-05 23:54:00,63.043,63.043,63.027,63.027,23150000.0
2009-03-05 23:55:00,63.02,63.025,63.018,63.018,39020000.0
2009-03-05 23:57:00,63.052,63.052,63.022,63.022,68170000.0
2009-03-05 23:58:00,63.026,63.026,63.019,63.02,39190000.0
2009-03-05 23:59:00,63.011,63.017,63.01,63.017,99860000.0
2009-03-06 00:00:00,63.024,63.024,62.983,62.993,92550000.0
2009-03-06 00:01:00,62.999,62.999,62.99,62.997,47450000.0
2009-03-06 00:02:00,63.007,63.017,62.977,62.983,43690000.0
2009-03-06 00:03:00,63.01,63.01,62.96,62.989,22560000.0
2009-03-06 00:04:00,62.97,63.002,62.969,62.969,83370000.0
2009-03-06 00:05:00,62.964,62.974,62.964,62.974,107200000.0
2009-03-06 00:06:00,63.005,63.005,62.964,62.981,67420000.0
2009-03-06 00:07:00,62.949,62.965,62.935,62.94,74210000.0
2009-03-06 00:08:00,62.926,62.956,62.916,62.921,56910000.0
2009-03-06 00:09:00,62.962,62.971,62.96,62.96,106470000.0
2009-03-06 00:10:00,62.965,62.968,62.942,62.942,66620000.0
2009-03-06 00:12:00,62.964,62.964,62.925,62.925,73580000.0
2009-03-06 00:13:00,62.927,62.93,62.927,62.927,126350000.0
2009-03-06 00:14:00,62.92,62.928,62.92,62.925,113370000.0
2009-03-06 00:15:00,62.963,62.963,62.94,62.94,97460000.0
2009-03-06 00:16:00,62.951,62.956,62.941,62.955,104400000.0
2009-03-06 00:17:00,62.947,62.983,62.936,62.982,67710000.0
2009-03-06 00:18:00,62.978,62.982,62.969,62.969,80260000.0
2009-03-06 00:19:00,62.977,62.977,62.962,62.962,95560000.0
2009-03-06 00:21:00,62.993,62.993,62.969,62.969,97000000.0
2009-03-06 00:22:00,62.96,62.968,62.96,62.966,72800000.0
2009-03-06 00:23:00,62.987,62.99,62.987,62.989,85550000.0
2009-03-06 00:24:00,63.022,63.022,62.971,62.984,80040000.0
2009-03-06 00:25:00,62.985,62.985,62.971,62.981,64490000.0
2009-03-06 00:26:00,62.97,62.976,62.97,62.976,94360000.0
2009-03-06 00:27:00,63.005,63.005,62.974,62.989,68140000.0
2009-03-06 00:28:00,62.997,62.997,62.992,62.992,105930000.0
2009-03-06 00:29:00,63.026,63.028,63.02,63.02,73150000.0
2009-03-06 00:31:00,63.002,63.007,63.002,63.007,103350000.0
2009-03-06 00:32:00,63.021,63.036,63.021,63.036,95580000.0
2009-03-06 00:33:00,63.053,63.053,63.035,63.039,84460000.0
2009-03-06 00:34:00,63.03,63.043,63.025,63.029,101440000.0
2009-03-06 00:35:00,63.02,63.048,63.02,63.045,90560000.0
2009-03-06 00:36:00,63.009,63.009,63.007,63.007,41190000.0
2009-03-06 00:37:00,62.998,62.999,62.997,62.998,45440000.0
2009-03-06 00:38:00,63.048,63.048,63.04,63.041,59450000.0
2009-03-06 00:40:00,62.991,62.998,62.99,62.998,117160000.0
2009-03-06 00:41:00,62.991,63.013,62.991,63.006,116990000.0
2009-03-06 00:42:00,62.976,62.984,62.976,62.98,46190000.0
2009-03-06 00:43:00,62.968,62.969,62.965,62.965,61740000.0
2009-03-06 00:44:00,62.975,62.979,62.973,62.977,63240000.0
2009-03-06 00:45:00,63.012,63.012,62.968,62.968,102290000.0
2009-03-06 00:46:00,62.952,62.985,62.937,62.984,42180000.0
2009-03-06 00:47:00,62.996,63.004,62.984,63.004,72100000.0
2009-03-06 00:48:00,62.997,62.997,62.975,62.975,40530000.0
2009-03-06 00:50:00,62.995,63.047,62.995,63.043,82830000.0
2009-03-06 00:51:00,63.034,63.034,63.019,63.019,52380000.0
2009-03-06 00:52:00,63.024,63.027,63.011,63.011,51240000.0
2009-03-06 00:53:00,63.019,63.019,63.009,63.009,59210000.0
2009-03-06 00:54:00,63.046,63.046,63.037,63.038,45540000.0
2009-03-06 00:56:00,63.014,63.019,63.01,63.011,77710000.0
2009-03-06 00:57:00,63.05,63.05,62.988,63.008,91110000.0
2009-03-06 00:58:00,63.017,63.017,63.01,63.01,6980000.0
2009-03-06 01:00:00,63.025,63.028,63.021,63.026,82500000.0
2009-03-06 01:01:00,63.018,63.025,63.013,63.018,42880000.0
2009-03-06 01:02:00,63.011,63.017,63.011,63.011,32580000.0
2009-03-06 01:03:00,63.043,63.043,63.014,63.021,45570000.0
2009-03-06 01:04:00,63.034,63.052,63.034,63.047,108010000.0
2009-03-06 01:05:00,63.062,63.069,63.059,63.059,94490000.0
2009-03-06 01:06:00,63.084,63.087,63.081,63.081,36180000.0
2009-03-06 01:07:00,63.072,63.08,63.072,63.075,54550000.0
2009-03-06 01:08:00,63.098,63.109,63.094,63.102,11460000.0
2009-03-06 01:09:00,63.089,63.095,63.075,63.078,52150000.0
2009-03-06 01:10:00,63.072,63.088,63.072,63.088,48100000.0
2009-03-06 01:11:00,63.079,63.088,63.079,63.081,90260000.0
2009-03-06 01:12:00,63.105,63.105,63.08,63.08,142300000.0
2009-03-06 01:13:00,63.087,63.087,63.08,63.086,63750000.0
2009-03-06 01:14:00,63.079,63.079,63.075,63.078,114070000.0
2009-03-06 01:15:00,63.101,63.101,63.065,63.074,108270000.0
2009-03-06 01:16:00,63.059,63.059,63.057,63.058,91960000.0
2009-03-06 01:17:00,63.05,63.054,63.041,63.054,81310000.0
2009-03-06 01:18:00,63.095,63.095,63.087,63.087,42920000.0
2009-03-06 01:20:00,63.076,63.078,63.071,63.071,52740000.0
2009-03-06 01:21:00,63.05,63.056,63.05,63.05,24860000.0
2009-03-06 01:22:00,63.058,63.058,63.05,63.05,29120000.0
2009-03-06 01:23:00,63.044,63.064,63.044,63.064,33830000.0
2009-03-06 01:24:00,63.104,63.104,63.079,63.079,62540000.0
2009-03-06 01:25:00,63.065,63.074,63.052,63.074,98440000.0
2009-03-06 01:26:00,63.068,63.079,63.028,63.052,82730000.0
2009-03-06 01:27:00,63.021,63.027,63.02,63.02,71830000.0
2009-03-06 01:28:00,63.028,63.036,63.02,63.02,70170000.0
2009-03-06 01:29:00,63.007,63.007,62.996,62.998,139360000.0
2009-03-06 01:30:00,63.013,63.013,62.999,63.005,122200000.0
2009-03-06 01:31:00,63.016,63.017,63.008,63.008,136590000.0
2009-03-06 01:32:00,63.036,63.036,63.029,63.031,118100000.0
2009-03-06 01:33:00,63.014,63.014,63.003,63.007,57440000.0
2009-03-06 01:34:00,63.02,63.06,63.02,63.06,91280000.0
2009-03-06 01:35:00,63.073,63.073,63.041,63.05,76090000.0
2009-03-06 01:36:00,63.066,63.066,63.043,63.048,63980000.0
2009-03-06 01:37:00,63.058,63.065,63.055,63.059,71160000.0
2009-03-06 01:38:00,63.046,63.053,63.029,63.029,63600000.0
2009-03-06 01:39:00,63.062,63.062,63.015,63.023,40880000.0
2009-03-06 01:40:00,63.026,63.034,63.013,63.028,65810000.0
2009-03-06 01:41:00,63.025,63.077,63.025,63.075,97850000.0
2009-03-06 01:42:00,63.042,63.062,63.034,63.055,103990000.0
2009-03-06 01:43:00,63.066,63.074,63.064,63.074,110300000.0
2009-03-06 01:44:00,63.086,63.088,63.08,63.081,70160000.0
2009-03-06 01:45:00,63.104,63.104,63.073,63.081,72220000.0
2009-03-06 01:46:00,63.085,63.088,63.079,63.079,79860000.0
2009-03-06 01:47:00,63.086,63.09,63.086,63.088,60270000.0
2009-03-06 01:48:00,63.104,63.104,63.084,63.095,43860000.0
2009-03-06 01:49:00,63.088,63.096,63.088,63.09,103300000.0
2009-03-06 01:50:00,63.101,63.112,63.094,63.106,65390000.0
2009-03-06 01:51:00,63.086,63.087,63.08,63.087,74110000.0
2009-03-06 01:52:00,63.095,63.095,63.084,63.084,60590000.0
2009-03-06 01:53:00,63.074,63.102,63.074,63.102,71460000.0
2009-03-06 01:54:00,63.096,63.096,63.083,63.083,81480000.0
2009-03-06 01:56:00,63.067,63.077,63.067,63.069,58650000.0
2009-03-06 01:57:00,63.093,63.093,63.039,63.053,92400000.0
2009-03-06 01:58:00,63.054,63.054,63.017,63.027,95710000.0
2009-03-06 02:01:00,63.042,63.056,63.042,63.056,67820000.0
2009-03-06 02:02:00,63.052,63.076,63.052,63.061,76670000.0
2009-03-06 02:03:00,63.082,63.082,63.059,63.061,67450000.0
2009-03-06 02:04:00,63.061,63.061,63.046,63.048,40780000.0
2009-03-06 02:05:00,63.062,63.093,63.058,63.093,58960000.0
2009-03-06 02:06:00,63.086,63.086,63.063,63.067,95760000.0
2009-03-06 02:07:00,63.081,63.094,63.081,63.088,90630000.0
2009-03-06 02:08:00,63.097,63.099,63.089,63.096,99960000.0
2009-03-06 02:09:00,63.112,63.112,63.094,63.101,64910000.0
2009-03-06 02:10:00,63.094,63.126,63.094,63.126,65940000.0
2009-03-06 02:11:00,63.114,63.114,63.101,63.114,73190000.0
2009-03-06 02:12:00,63.133,63.133,63.12,63.128,57730000.0
2009-03-06 02:13:00,63.115,63.116,63.111,63.111,43690000.0
2009-03-06 02:14:00,63.117,63.124,63.112,63.112,88090000.0
2009-03-06 02:15:00,63.162,63.162,63.119,63.138,63970000.0
2009-03-06 02:16:00,63.127,63.132,63.123,63.128,66420000.0
2009-03-06 02:17:00,63.125,63.171,63.125,63.171,64530000.0
2009-03-06 02:18:00,63.214,63.232,63.195,63.232,71220000.0
2009-03-06 02:19:00,63.251,63.272,63.251,63.266,74280000.0
2009-03-06 02:20:00,63.252,63.252,63.223,63.239,43290000.0
2009-03-06 02:21:00,63.263,63.263,63.226,63.226,55220000.0
2009-03-06 02:22:00,63.231,63.242,63.225,63.225,80670000.0
2009-03-06 02:23:00,63.228,63.228,63.212,63.217,88840000.0
2009-03-06 02:24:00,63.217,63.225,63.204,63.208,80070000.0
2009-03-06 02:25:00,63.224,63.235,63.224,63.235,5120000.0
2009-03-06 02:26:00,63.251,63.281,63.251,63.278,58780000.0
2009-03-06 02:27:00,63.259,63.265,63.254,63.254,87170000.0
2009-03-06 02:28:00,63.238,63.246,63.238,63.246,89410000.0
2009-03-06 02:29:00,63.235,63.235,63.224,63.23,82120000.0
2009-03-06 02:30:00,63.234,63.234,63.222,63.225,14080000.0
2009-03-06 02:31:00,63.22,63.226,63.218,63.218,64530000.0
2009-03-06 02:32:00,63.213,63.242,63.213,63.235,61430000.0
2009-03-06 02:33:00,63.229,63.238,63.229,63.235,132700000.0
2009-03-06 02:34:00,63.249,63.263,63.24,63.252,122290000.0
2009-03-06 02:35:00,63.268,63.283,63.26,63.275,134720000.0
2009-03-06 02:36:00,63.315,63.315,63.292,63.306,108490000.0
2009-03-06 02:37:00,63.316,63.316,63.31,63.316,62280000.0
2009-03-06 02:38:00,63.314,63.336,63.314,63.336,82480000.0
2009-03-06 02:39:00,63.364,63.364,63.334,63.34,70670000.0
2009-03-06 02:40:00,63.346,63.346,63.331,63.331,67830000.0
2009-03-06 02:41:00,63.34,63.355,63.335,63.355,66490000.0
2009-03-06 02:42:00,63.347,63.348,63.339,63.339,62570000.0
2009-03-06 02:43:00,63.321,63.355,63.321,63.355,40300000.0
2009-03-06 02:44:00,63.35,63.356,63.349,63.349,57330000.0
2009-03-06 02:45:00,63.36,63.36,63.315,63.315,105280000.0
2009-03-06 02:46:00,63.302,63.323,63.302,63.319,94430000.0
2009-03-06 02:47:00,63.325,63.325,63.311,63.311,103970000.0
2009-03-06 02:48:00,63.336,63.336,63.33,63.33,68300000.0
2009-03-06 02:49:00,63.315,63.317,63.31,63.31,63830000.0
2009-03-06 02:50:00,63.322,63.343,63.322,63.343,79260000.0
2009-03-06 02:51:00,63.336,63.34,63.336,63.338,56630000.0
2009-03-06 02:52:00,63.328,63.343,63.322,63.343,42540000.0
2009-03-06 02:53:00,63.338,63.348,63.338,63.339,91360000.0
2009-03-06 02:54:00,63.35,63.358,63.328,63.328,60440000.0
2009-03-06 02:55:00,63.324,63.332,63.313,63.313,69000000.0
2009-03-06 02:56:00,63.319,63.339,63.312,63.335,62250000.0
2009-03-06 02:57:00,63.311,63.334,63.311,63.319,70290000.0
2009-03-06 02:58:00,63.31,63.325,63.31,63.319,80470000.0
2009-03-06 02:59:00,63.308,63.315,63.3,63.301,43890000.0
2009-03-06 03:00:00,63.322,63.322,63.295,63.303,59780000.0
2009-03-06 03:01:00,63.29,63.298,63.281,63.298,85030000.0
2009-03-06 03:02:00,63.288,63.288,63.28,63.286,86030000.0
2009-03-06 03:03:00,63.315,63.315,63.293,63.3,86010000.0
2009-03-06 03:04:00,63.304,63.304,63.299,63.299,3000000.0
2009-03-06 03:05:00,63.289,63.297,63.289,63.29,78370000.0
2009-03-06 03:06:00,63.292,63.292,63.283,63.286,9570000.0
2009-03-06 03:07:00,63.27,63.282,63.27,63.28,78970000.0
2009-03-06 03:08:00,63.288,63.289,63.281,63.288,44230000.0
2009-03-06 03:09:00,63.311,63.311,63.269,63.279,63760000.0
2009-03-06 03:10:00,63.288,63.288,63.28,63.28,90440000.0
2009-03-06 03:11:00,63.278,63.308,63.278,63.306,82780000.0
2009-03-06 03:12:00,63.282,63.303,63.282,63.282,81390000.0
2009-03-06 03:13:00,63.284,63.284,63.282,63.282,2670000.0
2009-03-06 03:14:00,63.273,63.293,63.273,63.293,81650000.0
2009-03-06 03:15:00,63.326,63.326,63.301,63.301,5670000.0
2009-03-06 03:16:00,63.278,63.288,63.278,63.288,76370000.0
2009-03-06 03:17:00,63.281,63.287,63.279,63.279,40790000.0
2009-03-06 03:18:00,63.332,63.332,63.276,63.281,56200000.0
2009-03-06 03:19:00,63.273,63.278,63.272,63.273,85410000.0
2009-03-06 03:20:00,63.279,63.284,63.274,63.278,95090000.0
2009-03-06 03:21:00,63.255,63.255,63.24,63.24,82640000.0
2009-03-06 03:22:00,63.245,63.245,63.235,63.244,13520000.0
2009-03-06 03:23:00,63.257,63.257,63.248,63.248,58480000.0
2009-03-06 03:24:00,63.273,63.273,63.251,63.251,98990000.0
2009-03-06 03:25:00,63.241,63.247,63.24,63.24,96660000.0
2009-03-06 03:26:00,63.248,63.254,63.241,63.254,97620000.0
2009-03-06 03:27:00,63.283,63.283,63.255,63.255,66510000.0
2009-03-06 03:28:00,63.256,63.256,63.243,63.248,70650000.0
2009-03-06 03:29:00,63.256,63.256,63.242,63.246,75460000.0
2009-03-06 03:30:00,63.272,63.272,63.241,63.241,60400000.0
2009-03-06 03:31:00,63.248,63.252,63.241,63.249,41430000.0
2009-03-06 03:32:00,63.259,63.266,63.259,63.259,95630000.0
2009-03-06 03:33:00,63.294,63.294,63.263,63.263,53870000.0
2009-03-06 03:34:00,63.267,63.273,63.262,63.267,73000000.0
2009-03-06 03:35:00,63.256,63.256,63.243,63.248,56310000.0
2009-03-06 03:36:00,63.275,63.275,63.235,63.256,70520000.0
2009-03-06 03:37:00,63.248,63.262,63.245,63.259,77180000.0
2009-03-06 03:38:00,63.272,63.282,63.262,63.278,38260000.0
2009-03-06 03:39:00,63.299,63.299,63.276,63.289,59160000.0
2009-03-06 03:40:00,63.282,63.287,63.28,63.281,89040000.0
2009-03-06 03:41:00,63.294,63.314,63.294,63.314,87510000.0
2009-03-06 03:42:00,63.343,63.343,63.315,63.328,81520000.0
2009-03-06 03:43:00,63.321,63.322,63.296,63.299,13330000.0
2009-03-06 03:44:00,63.292,63.305,63.292,63.299,41390000.0
2009-03-06 03:45:00,63.322,63.322,63.295,63.301,59670000.0
2009-03-06 03:46:00,63.313,63.327,63.313,63.327,83580000.0
2009-03-06 03:47:00,63.32,63.322,63.304,63.307,92200000.0
2009-03-06 03:48:00,63.333,63.333,63.306,63.319,81380000.0
2009-03-06 03:49:00,63.309,63.31,63.28,63.287,14960000.0
2009-03-06 03:50:00,63.279,63.281,63.241,63.241,18470000.0
2009-03-06 03:51:00,63.262,63.262,63.226,63.233,56920000.0
2009-03-06 03:52:00,63.238,63.24,63.216,63.216,87720000.0
2009-03-06 03:53:00,63.219,63.224,63.202,63.208,91460000.0
2009-03-06 03:54:00,63.221,63.245,63.216,63.245,81610000.0
2009-03-06 03:55:00,63.246,63.263,63.246,63.259,9610000.0
2009-03-06 03:56:00,63.269,63.269,63.259,63.265,90320000.0
2009-03-06 03:57:00,63.294,63.295,63.272,63.295,79440000.0
2009-03-06 03:58:00,63.292,63.293,63.292,63.293,3570000.0
2009-03-06 03:59:00,63.289,63.297,63.277,63.278,61430000.0
2009-03-06 04:00:00,63.302,63.302,63.272,63.272,67930000.0
2009-03-06 04:01:00,63.272,63.272,63.237,63.241,59360000.0
2009-03-06 04:02:00,63.245,63.246,63.233,63.246,66870000.0
2009-03-06 04:03:00,63.249,63.264,63.243,63.264,74060000.0
2009-03-06 04:04:00,63.278,63.285,63.273,63.28,39780000.0
2009-03-06 04:05:00,63.275,63.275,63.254,63.267,59220000.0
2009-03-06 04:06:00,63.285,63.285,63.263,63.281,81690000.0
2009-03-06 04:07:00,63.28,63.285,63.275,63.278,88060000.0
2009-03-06 04:08:00,63.285,63.285,63.274,63.284,80530000.0
2009-03-06 04:09:00,63.284,63.285,63.273,63.285,11500000.0
2009-03-06 04:10:00,63.273,63.282,63.269,63.278,12400000.0
2009-03-06 04:11:00,63.28,63.294,63.273,63.294,41460000.0
2009-03-06 04:12:00,63.278,63.278,63.212,63.233,56000000.0
2009-03-06 04:13:00,63.235,63.253,63.225,63.225,90250000.0
2009-03-06 04:14:00,63.213,63.222,63.204,63.209,93430000.0
2009-03-06 04:15:00,63.218,63.222,63.206,63.21,85130000.0
2009-03-06 04:16:00,63.219,63.219,63.2,63.209,10330000.0
2009-03-06 04:17:00,63.199,63.216,63.195,63.203,82250000.0
2009-03-06 04:18:00,63.23,63.234,63.214,63.234,83630000.0
2009-03-06 04:19:00,63.228,63.23,63.203,63.203,80020000.0
2009-03-06 04:20:00,63.205,63.23,63.204,63.229,11200000.0
2009-03-06 04:21:00,63.209,63.225,63.204,63.225,58990000.0
2009-03-06 04:22:00,63.22,63.237,63.212,63.237,85400000.0
2009-03-06 04:23:00,63.23,63.242,63.209,63.219,95050000.0
2009-03-06 04:24:00,63.244,63.244,63.206,63.227,82240000.0
2009-03-06 04:25:00,63.215,63.231,63.214,63.228,20360000.0
2009-03-06 04:27:00,63.235,63.235,63.22,63.226,84680000.0
2009-03-06 04:28:00,63.236,63.236,63.228,63.235,11570000.0
2009-03-06 04:29:00,63.225,63.225,63.223,63.223,3200000.0
2009-03-06 04:30:00,63.242,63.242,63.212,63.212,84420000.0
2009-03-06 04:31:00,63.224,63.224,63.205,63.208,12260000.0
2009-03-06 04:32:00,63.21,63.217,63.203,63.217,83870000.0
2009-03-06 04:33:00,63.221,63.221,63.204,63.214,12250000.0
2009-03-06 04:34:00,63.187,63.201,63.186,63.199,12860000.0
2009-03-06 04:35:00,63.19,63.198,63.189,63.196,89160000.0
2009-03-06 04:36:00,63.193,63.193,63.186,63.193,8310000.0
2009-03-06 04:37:00,63.189,63.204,63.181,63.181,100620000.0
2009-03-06 04:38:00,63.2,63.213,63.193,63.208,89580000.0
2009-03-06 04:39:00,63.225,63.225,63.202,63.208,9620000.0
2009-03-06 04:40:00,63.219,63.219,63.216,63.216,2820000.0
2009-03-06 04:41:00,63.215,63.215,63.194,63.213,69030000.0
2009-03-06 04:42:00,63.207,63.213,63.19,63.199,78780000.0
2009-03-06 04:43:00,63.221,63.233,63.198,63.219,42020000.0
2009-03-06 04:44:00,63.228,63.235,63.224,63.235,61730000.0
2009-03-06 04:45:00,63.242,63.242,63.209,63.212,92390000.0
2009-03-06 04:46:00,63.224,63.254,63.224,63.254,97830000.0
2009-03-06 04:47:00,63.265,63.27,63.241,63.241,91070000.0
2009-03-06 04:48:00,63.257,63.257,63.239,63.252,10520000.0
2009-03-06 04:49:00,63.261,63.261,63.247,63.255,10950000.0
2009-03-06 04:50:00,63.239,63.258,63.239,63.258,37740000.0
2009-03-06 04:51:00,63.258,63.262,63.244,63.257,70260000.0
2009-03-06 04:52:00,63.247,63.261,63.236,63.24,65380000.0
2009-03-06 04:53:00,63.245,63.245,63.226,63.238,37830000.0
2009-03-06 04:54:00,63.243,63.243,63.216,63.23,88710000.0
2009-03-06 04:55:00,63.223,63.264,63.223,63.264,84260000.0
2009-03-06 04:56:00,63.25,63.265,63.247,63.26,43820000.0
2009-03-06 04:57:00,63.257,63.257,63.244,63.248,41930000.0
2009-03-06 04:58:00,63.242,63.254,63.242,63.247,27420000.0
2009-03-06 04:59:00,63.235,63.271,63.235,63.253,84480000.0
2009-03-06 05:00:00,63.274,63.274,63.251,63.259,91680000.0
2009-03-06 05:01:00,63.267,63.267,63.258,63.267,69420000.0
2009-03-06 05:02:00,63.267,63.273,63.252,63.267,74180000.0
2009-03-06 05:03:00,63.266,63.266,63.251,63.26,55570000.0
2009-03-06 05:04:00,63.261,63.261,63.24,63.24,89460000.0
2009-03-06 05:05:00,63.24,63.246,63.218,63.228,67860000.0
2009-03-06 05:06:00,63.233,63.233,63.223,63.223,77610000.0
2009-03-06 05:07:00,63.232,63.244,63.214,63.244,71820000.0
2009-03-06 05:08:00,63.239,63.263,63.239,63.263,129390000.0
2009-03-06 05:09:00,63.258,63.26,63.257,63.258,108060000.0
2009-03-06 05:11:00,63.26,63.267,63.259,63.26,98900000.0
2009-03-06 05:12:00,63.26,63.267,63.26,63.264,72350000.0
2009-03-06 05:13:00,63.262,63.266,63.251,63.266,86660000.0
2009-03-06 05:14:00,63.266,63.266,63.252,63.263,100200000.0
2009-03-06 05:15:00,63.266,63.266,63.251,63.251,59370000.0
2009-03-06 05:16:00,63.237,63.251,63.224,63.23,89820000.0
2009-03-06 05:17:00,63.234,63.234,63.223,63.226,72980000.0
2009-03-06 05:18:00,63.244,63.244,63.226,63.238,76400000.0
2009-03-06 05:19:00,63.24,63.241,63.237,63.238,70730000.0
2009-03-06 05:20:00,63.218,63.226,63.218,63.222,66830000.0
2009-03-06 05:21:00,63.236,63.236,63.223,63.236,91120000.0
2009-03-06 05:22:00,63.219,63.239,63.203,63.21,65070000.0
2009-03-06 05:23:00,63.219,63.226,63.212,63.226,95090000.0
2009-03-06 05:24:00,63.235,63.235,63.221,63.227,66360000.0
2009-03-06 05:25:00,63.236,63.236,63.222,63.235,134320000.0
2009-03-06 05:26:00,63.224,63.242,63.224,63.237,97690000.0
2009-03-06 05:27:00,63.227,63.233,63.222,63.229,86270000.0
2009-03-06 05:28:00,63.238,63.238,63.23,63.23,88460000.0
2009-03-06 05:29:00,63.219,63.234,63.219,63.228,95440000.0
2009-03-06 05:30:00,63.244,63.244,63.216,63.227,82860000.0
2009-03-06 05:31:00,63.216,63.216,63.201,63.208,34560000.0
2009-03-06 05:32:00,63.188,63.202,63.183,63.183,39140000.0
2009-03-06 05:33:00,63.203,63.203,63.164,63.188,61040000.0
2009-03-06 05:34:00,63.198,63.198,63.183,63.196,55120000.0
2009-03-06 05:35:00,63.188,63.205,63.185,63.195,117370000.0
2009-03-06 05:36:00,63.196,63.196,63.182,63.194,119180000.0
2009-03-06 05:37:00,63.166,63.183,63.166,63.183,43610000.0
2009-03-06 05:38:00,63.193,63.193,63.169,63.175,61690000.0
2009-03-06 05:39:00,63.193,63.193,63.164,63.184,67440000.0
2009-03-06 05:40:00,63.169,63.183,63.169,63.179,99560000.0
2009-03-06 05:41:00,63.197,63.197,63.183,63.183,40390000.0
2009-03-06 05:42:00,63.205,63.205,63.184,63.191,68850000.0
2009-03-06 05:43:00,63.192,63.206,63.184,63.206,40130000.0
2009-03-06 05:44:00,63.198,63.239,63.198,63.235,86430000.0
2009-03-06 05:45:00,63.265,63.265,63.248,63.251,68430000.0
2009-03-06 05:46:00,63.267,63.267,63.26,63.266,46570000.0
2009-03-06 05:47:00,63.245,63.26,63.245,63.255,53420000.0
2009-03-06 05:48:00,63.249,63.252,63.234,63.234,58360000.0
2009-03-06 05:49:00,63.239,63.249,63.224,63.244,50300000.0
2009-03-06 05:50:00,63.236,63.248,63.232,63.245,44090000.0
2009-03-06 05:51:00,63.264,63.264,63.222,63.245,67990000.0
2009-03-06 05:52:00,63.242,63.256,63.24,63.24,92240000.0
2009-03-06 05:53:00,63.249,63.269,63.238,63.267,146370000.0
2009-03-06 05:54:00,63.245,63.273,63.245,63.273,80320000.0
2009-03-06 05:55:00,63.279,63.279,63.247,63.267,81090000.0
2009-03-06 05:56:00,63.26,63.272,63.254,63.261,46990000.0
2009-03-06 05:57:00,63.289,63.301,63.274,63.299,31420000.0
2009-03-06 05:58:00,63.297,63.305,63.285,63.297,43710000.0
2009-03-06 05:59:00,63.283,63.302,63.283,63.292,96470000.0
2009-03-06 06:00:00,63.318,63.318,63.28,63.286,94580000.0
2009-03-06 06:01:00,63.305,63.332,63.305,63.329,33700000.0
2009-03-06 06:02:00,63.311,63.339,63.306,63.334,53200000.0
2009-03-06 06:03:00,63.316,63.316,63.301,63.301,10930000.0
2009-03-06 06:04:00,63.284,63.293,63.265,63.268,54890000.0
2009-03-06 06:05:00,63.287,63.287,63.264,63.269,52190000.0
2009-03-06 06:06:00,63.266,63.266,63.253,63.265,79400000.0
2009-03-06 06:07:00,63.249,63.256,63.248,63.256,143450000.0
2009-03-06 06:08:00,63.269,63.27,63.266,63.268,54820000.0
2009-03-06 06:09:00,63.276,63.28,63.254,63.275,104670000.0
2009-03-06 06:10:00,63.265,63.269,63.258,63.258,98590000.0
2009-03-06 06:11:00,63.285,63.285,63.275,63.278,90290000.0
2009-03-06 06:12:00,63.286,63.286,63.26,63.26,72810000.0
2009-03-06 06:13:00,63.267,63.268,63.266,63.267,38490000.0
2009-03-06 06:14:00,63.288,63.288,63.286,63.288,36100000.0
2009-03-06 06:15:00,63.29,63.322,63.289,63.322,51860000.0
2009-03-06 06:16:00,63.337,63.337,63.331,63.331,26000000.0
2009-03-06 06:17:00,63.309,63.316,63.291,63.291,31380000.0
2009-03-06 06:18:00,63.303,63.303,63.263,63.284,42380000.0
2009-03-06 06:19:00,63.281,63.304,63.281,63.282,58340000.0
2009-03-06 06:20:00,63.29,63.31,63.282,63.309,97100000.0
2009-03-06 06:21:00,63.3,63.312,63.296,63.301,80600000.0
2009-03-06 06:22:00,63.31,63.314,63.298,63.307,69500000.0
2009-03-06 06:23:00,63.314,63.321,63.302,63.309,71020000.0
2009-03-06 06:24:00,63.33,63.336,63.302,63.328,134630000.0
2009-03-06 06:25:00,63.313,63.314,63.3,63.306,124330000.0
2009-03-06 06:26:00,63.299,63.321,63.299,63.315,135070000.0
2009-03-06 06:27:00,63.293,63.313,63.293,63.313,116180000.0
2009-03-06 06:28:00,63.308,63.316,63.3,63.3,61060000.0
2009-03-06 06:29:00,63.309,63.314,63.298,63.305,80900000.0
2009-03-06 06:30:00,63.316,63.339,63.296,63.319,82150000.0
2009-03-06 06:31:00,63.326,63.334,63.314,63.327,70670000.0
2009-03-06 06:32:00,63.328,63.332,63.305,63.332,72680000.0
2009-03-06 06:33:00,63.323,63.323,63.292,63.308,65690000.0
2009-03-06 06:34:00,63.288,63.311,63.288,63.301,44560000.0
2009-03-06 06:35:00,63.309,63.32,63.304,63.316,62790000.0
2009-03-06 06:36:00,63.341,63.341,63.313,63.335,99880000.0
2009-03-06 06:37:00,63.329,63.334,63.32,63.328,99340000.0
2009-03-06 06:38:00,63.333,63.345,63.325,63.335,114680000.0
2009-03-06 06:39:00,63.33,63.345,63.322,63.345,73470000.0
2009-03-06 06:41:00,63.337,63.35,63.334,63.348,71330000.0
2009-03-06 06:42:00,63.334,63.375,63.334,63.375,65930000.0
2009-03-06 06:43:00,63.366,63.378,63.342,63.342,41700000.0
2009-03-06 06:44:00,63.352,63.37,63.352,63.367,93030000.0
2009-03-06 06:45:00,63.371,63.383,63.365,63.374,64490000.0
2009-03-06 06:46:00,63.384,63.384,63.361,63.378,67440000.0
2009-03-06 06:47:00,63.384,63.385,63.373,63.385,57670000.0
2009-03-06 06:48:00,63.398,63.411,63.375,63.411,70830000.0
2009-03-06 06:49:00,63.396,63.402,63.382,63.399,68310000.0
2009-03-06 06:50:00,63.4,63.424,63.385,63.424,46190000.0
2009-03-06 06:51:00,63.409,63.409,63.364,63.364,61040000.0
2009-03-06 06:52:00,63.377,63.377,63.343,63.35,84270000.0
2009-03-06 06:53:00,63.36,63.363,63.344,63.358,90000000.0
2009-03-06 06:54:00,63.373,63.373,63.34,63.353,77720000.0
2009-03-06 06:55:00,63.343,63.349,63.332,63.332,9020000.0
2009-03-06 06:56:00,63.344,63.37,63.344,63.365,83240000.0
2009-03-06 06:57:00,63.33,63.339,63.33,63.339,69320000.0
2009-03-06 06:58:00,63.332,63.346,63.332,63.343,65970000.0
2009-03-06 06:59:00,63.338,63.348,63.338,63.348,70440000.0
2009-03-06 07:00:00,63.353,63.353,63.327,63.338,64690000.0
2009-03-06 07:01:00,63.318,63.322,63.31,63.31,35760000.0
2009-03-06 07:02:00,63.318,63.325,63.314,63.32,61500000.0
2009-03-06 07:03:00,63.318,63.32,63.316,63.317,93330000.0
2009-03-06 07:04:00,63.308,63.316,63.301,63.308,94900000.0
2009-03-06 07:05:00,63.31,63.323,63.304,63.323,94860000.0
2009-03-06 07:06:00,63.315,63.315,63.275,63.289,71450000.0
2009-03-06 07:07:00,63.285,63.285,63.272,63.278,66450000.0
2009-03-06 07:08:00,63.278,63.286,63.278,63.286,72880000.0
2009-03-06 07:09:00,63.294,63.294,63.282,63.288,56160000.0
2009-03-06 07:10:00,63.3,63.306,63.3,63.306,43770000.0
2009-03-06 07:11:00,63.326,63.329,63.319,63.319,87800000.0
2009-03-06 07:12:00,63.312,63.317,63.311,63.317,65850000.0
2009-03-06 07:13:00,63.319,63.333,63.305,63.31,67680000.0
2009-03-06 07:14:00,63.307,63.307,63.269,63.281,55140000.0
2009-03-06 07:15:00,63.305,63.305,63.292,63.292,70800000.0
2009-03-06 07:17:00,63.281,63.286,63.279,63.279,33340000.0
2009-03-06 07:18:00,63.301,63.301,63.281,63.281,53630000.0
2009-03-06 07:19:00,63.277,63.285,63.264,63.285,76340000.0
2009-03-06 07:20:00,63.309,63.309,63.3,63.3,73660000.0
2009-03-06 07:21:00,63.279,63.287,63.279,63.287,71070000.0
2009-03-06 07:22:00,63.298,63.298,63.298,63.298,3010000.0
2009-03-06 07:24:00,63.297,63.297,63.278,63.278,4700000.0
2009-03-06 07:25:00,63.275,63.286,63.27,63.286,35320000.0
2009-03-06 07:26:00,63.268,63.276,63.267,63.276,37120000.0
2009-03-06 07:27:00,63.295,63.296,63.291,63.291,51760000.0
2009-03-06 07:28:00,63.289,63.301,63.277,63.28,29960000.0
2009-03-06 07:29:00,63.295,63.295,63.276,63.278,28600000.0
2009-03-06 07:30:00,63.306,63.306,63.274,63.282,40230000.0
2009-03-06 07:31:00,63.272,63.292,63.272,63.292,59150000.0
2009-03-06 07:32:00,63.289,63.297,63.288,63.297,94880000.0
2009-03-06 07:33:00,63.298,63.302,63.292,63.297,72540000.0
2009-03-06 07:34:00,63.285,63.299,63.285,63.294,64880000.0
2009-03-06 07:35:00,63.29,63.304,63.29,63.298,63020000.0
2009-03-06 07:36:00,63.29,63.312,63.286,63.312,132780000.0
2009-03-06 07:37:00,63.297,63.305,63.286,63.286,119300000.0
2009-03-06 07:38:00,63.298,63.317,63.297,63.314,131500000.0
2009-03-06 07:39:00,63.315,63.319,63.295,63.309,114680000.0
2009-03-06 07:40:00,63.301,63.313,63.301,63.309,58570000.0
2009-03-06 07:41:00,63.317,63.317,63.308,63.31,78130000.0
2009-03-06 07:42:00,63.323,63.323,63.306,63.314,74670000.0
2009-03-06 07:43:00,63.293,63.31,63.284,63.288,67420000.0
2009-03-06 07:44:00,63.288,63.291,63.287,63.289,72570000.0
2009-03-06 07:45:00,63.292,63.295,63.274,63.28,61490000.0
2009-03-06 07:46:00,63.289,63.307,63.281,63.303,45350000.0
2009-03-06 07:47:00,63.316,63.324,63.303,63.316,61470000.0
2009-03-06 07:48:00,63.328,63.332,63.312,63.332,102740000.0
2009-03-06 07:49:00,63.31,63.319,63.3,63.316,98970000.0
2009-03-06 07:50:00,63.323,63.323,63.304,63.315,107340000.0
2009-03-06 07:51:00,63.31,63.317,63.31,63.31,69880000.0
2009-03-06 07:52:00,63.29,63.305,63.29,63.292,71000000.0
2009-03-06 07:53:00,63.301,63.31,63.294,63.305,78110000.0
2009-03-06 07:54:00,63.322,63.322,63.293,63.293,55880000.0
2009-03-06 07:55:00,63.296,63.297,63.289,63.296,40080000.0
2009-03-06 07:56:00,63.303,63.31,63.293,63.298,94320000.0
2009-03-06 07:57:00,63.317,63.317,63.293,63.313,67550000.0
2009-03-06 07:58:00,63.327,63.333,63.315,63.333,74410000.0
2009-03-06 07:59:00,63.337,63.354,63.334,63.354,65490000.0
2009-03-06 08:00:00,63.354,63.36,63.324,63.34,70450000.0
2009-03-06 08:01:00,63.326,63.34,63.319,63.329,78090000.0
2009-03-06 08:02:00,63.319,63.332,63.313,63.313,43450000.0
2009-03-06 08:03:00,63.314,63.328,63.287,63.314,61280000.0
2009-03-06 08:04:00,63.29,63.313,63.286,63.293,86650000.0
2009-03-06 08:05:00,63.301,63.311,63.283,63.298,96130000.0
2009-03-06 08:06:00,63.313,63.315,63.3,63.3,83130000.0
2009-03-06 08:07:00,63.31,63.311,63.297,63.308,12970000.0
2009-03-06 08:08:00,63.305,63.305,63.272,63.287,32580000.0
2009-03-06 08:09:00,63.29,63.299,63.249,63.288,36940000.0
2009-03-06 08:10:00,63.27,63.281,63.204,63.224,59960000.0
2009-03-06 08:11:00,63.202,63.202,63.157,63.195,98640000.0
2009-03-06 08:12:00,63.215,63.219,63.188,63.191,79770000.0
2009-03-06 08:13:00,63.187,63.187,63.154,63.166,65460000.0
2009-03-06 08:14:00,63.17,63.174,63.16,63.168,64290000.0
2009-03-06 08:15:00,63.185,63.185,63.172,63.176,133530000.0
2009-03-06 08:16:00,63.181,63.181,63.149,63.158,130580000.0
2009-03-06 08:17:00,63.146,63.159,63.121,63.121,132210000.0
2009-03-06 08:18:00,63.143,63.145,63.121,63.129,113430000.0
2009-03-06 08:19:00,63.132,63.167,63.127,63.167,55480000.0
2009-03-06 08:20:00,63.162,63.186,63.162,63.162,88020000.0
2009-03-06 08:21:00,63.18,63.18,63.156,63.177,69850000.0
2009-03-06 08:22:00,63.182,63.193,63.174,63.18,70850000.0
2009-03-06 08:23:00,63.191,63.205,63.191,63.199,70730000.0
2009-03-06 08:24:00,63.216,63.216,63.185,63.189,65230000.0
2009-03-06 08:25:00,63.187,63.199,63.175,63.181,43770000.0
2009-03-06 08:26:00,63.169,63.184,63.163,63.171,53680000.0
2009-03-06 08:27:00,63.188,63.197,63.165,63.187,97040000.0
2009-03-06 08:28:00,63.184,63.231,63.184,63.215,94940000.0
2009-03-06 08:29:00,63.207,63.219,63.194,63.199,105830000.0
2009-03-06 08:30:00,63.223,63.223,63.197,63.209,78980000.0
2009-03-06 08:31:00,63.234,63.234,63.215,63.221,73780000.0
2009-03-06 08:32:00,63.198,63.245,63.171,63.225,72870000.0
2009-03-06 08:33:00,63.223,63.256,63.22,63.235,59910000.0
2009-03-06 08:34:00,63.216,63.221,63.195,63.195,43650000.0
2009-03-06 08:35:00,63.196,63.206,63.169,63.174,98690000.0
2009-03-06 08:36:00,63.183,63.184,63.162,63.184,60560000.0
2009-03-06 08:37:00,63.172,63.199,63.172,63.188,72370000.0
2009-03-06 08:38:00,63.19,63.2,63.174,63.199,70050000.0
2009-03-06 08:39:00,63.212,63.212,63.184,63.203,70200000.0
2009-03-06 08:40:00,63.203,63.203,63.166,63.173,73220000.0
2009-03-06 08:41:00,63.188,63.195,63.172,63.195,41370000.0
2009-03-06 08:42:00,63.199,63.201,63.172,63.172,60030000.0
2009-03-06 08:43:00,63.159,63.165,63.151,63.16,90250000.0
2009-03-06 08:44:00,63.18,63.181,63.164,63.169,91800000.0
2009-03-06 08:45:00,63.183,63.183,63.164,63.168,88720000.0
2009-03-06 08:46:00,63.183,63.183,63.174,63.174,4140000.0
2009-03-06 08:47:00,63.161,63.169,63.161,63.164,6590000.0
2009-03-06 08:48:00,63.172,63.172,63.025,63.025,7520000.0
2009-03-06 08:49:00,63.027,63.037,63.005,63.005,12240000.0
2009-03-06 08:50:00,62.995,63.001,62.952,62.964,15100000.0
2009-03-06 08:51:00,62.955,62.988,62.953,62.983,11170000.0
2009-03-06 08:52:00,63.005,63.027,63.001,63.018,19720000.0
2009-03-06 08:53:00,63.017,63.017,62.987,63.003,7330000.0
2009-03-06 08:54:00,63.018,63.018,62.997,63.003,9800000.0
2009-03-06 08:55:00,63.013,63.057,63.01,63.036,14330000.0
2009-03-06 08:56:00,63.062,63.078,63.041,63.073,11120000.0
2009-03-06 08:57:00,63.097,63.097,63.067,63.069,12580000.0
2009-03-06 08:58:00,63.061,63.072,63.05,63.072,12440000.0
2009-03-06 08:59:00,63.064,63.08,63.059,63.06,12770000.0
2009-03-06 09:00:00,63.075,63.075,63.026,63.036,13530000.0
2009-03-06 09:01:00,63.004,63.004,62.906,62.906,15620000.0
2009-03-06 09:02:00,62.917,62.938,62.907,62.938,13760000.0
2009-03-06 09:03:00,62.942,62.965,62.936,62.936,11890000.0
2009-03-06 09:04:00,62.931,62.969,62.931,62.969,11650000.0
2009-03-06 09:05:00,62.957,62.981,62.952,62.981,11850000.0
2009-03-06 09:06:00,62.957,62.957,62.887,62.887,6380000.0
2009-03-06 09:07:00,62.886,62.894,62.857,62.862,12820000.0
2009-03-06 09:08:00,62.851,62.868,62.85,62.857,13770000.0
2009-03-06 09:09:00,62.875,62.906,62.874,62.898,10720000.0
2009-03-06 09:10:00,62.888,62.956,62.876,62.951,13940000.0
2009-03-06 09:11:00,62.942,62.942,62.887,62.896,11890000.0
2009-03-06 09:12:00,62.901,62.952,62.898,62.948,12970000.0
2009-03-06 09:13:00,62.94,62.94,62.889,62.917,18230000.0
2009-03-06 09:14:00,62.906,62.915,62.881,62.915,15660000.0
2009-03-06 09:15:00,62.953,62.957,62.931,62.939,14320000.0
2009-03-06 09:16:00,62.94,62.94,62.927,62.935,13520000.0
2009-03-06 09:17:00,62.957,62.967,62.945,62.953,10720000.0
2009-03-06 09:18:00,62.961,62.961,62.944,62.944,19050000.0
2009-03-06 09:19:00,62.951,62.951,62.899,62.899,12220000.0
2009-03-06 09:20:00,62.918,62.919,62.892,62.892,10340000.0
2009-03-06 09:21:00,62.904,62.904,62.856,62.856,16190000.0
2009-03-06 09:22:00,62.866,62.872,62.855,62.857,9780000.0
2009-03-06 09:23:00,62.844,62.878,62.844,62.878,14300000.0
2009-03-06 09:24:00,62.88,62.89,62.869,62.883,14470000.0
2009-03-06 09:25:00,62.895,62.906,62.886,62.906,15450000.0
2009-03-06 09:26:00,62.873,62.88,62.866,62.875,16950000.0
2009-03-06 09:27:00,62.893,62.898,62.885,62.886,11510000.0
2009-03-06 09:28:00,62.906,62.93,62.906,62.921,15970000.0
2009-03-06 09:29:00,62.946,62.968,62.935,62.959,18420000.0
2009-03-06 09:30:00,62.961,62.961,62.921,62.921,9770000.0
2009-03-06 09:31:00,62.93,62.93,62.908,62.917,14310000.0
2009-03-06 09:32:00,62.902,62.902,62.87,62.881,8460000.0
2009-03-06 09:33:00,62.902,62.908,62.892,62.893,15670000.0
2009-03-06 09:34:00,62.893,62.906,62.893,62.901,14500000.0
2009-03-06 09:35:00,62.895,62.895,62.858,62.858,8630000.0
2009-03-06 09:36:00,62.886,62.894,62.867,62.867,10330000.0
2009-03-06 09:37:00,62.858,62.858,62.823,62.838,18300000.0
2009-03-06 09:38:00,62.838,62.841,62.818,62.818,14170000.0
2009-03-06 09:39:00,62.714,62.852,62.714,62.852,18440000.0
2009-03-06 09:40:00,62.863,62.864,62.854,62.854,15300000.0
2009-03-06 09:41:00,62.853,62.863,62.844,62.863,11500000.0
2009-03-06 09:42:00,62.872,62.872,62.854,62.866,17140000.0
2009-03-06 09:43:00,62.875,62.879,62.86,62.869,11100000.0
2009-03-06 09:44:00,62.875,62.905,62.875,62.901,15590000.0
2009-03-06 09:45:00,62.907,62.907,62.884,62.892,8270000.0
2009-03-06 09:46:00,62.886,62.894,62.881,62.888,15820000.0
2009-03-06 09:47:00,62.883,62.904,62.88,62.904,12770000.0
2009-03-06 09:48:00,62.896,62.905,62.893,62.905,12290000.0
2009-03-06 09:49:00,62.901,62.909,62.901,62.901,15760000.0
2009-03-06 09:50:00,62.904,62.915,62.902,62.902,11080000.0
2009-03-06 09:51:00,62.919,62.919,62.894,62.894,10400000.0
2009-03-06 09:52:00,62.911,62.914,62.89,62.901,17480000.0
2009-03-06 09:53:00,62.889,62.904,62.889,62.891,14470000.0
2009-03-06 09:54:00,62.926,62.934,62.916,62.934,19380000.0
2009-03-06 09:56:00,62.922,62.926,62.919,62.926,15480000.0
2009-03-06 09:57:00,62.915,62.915,62.9,62.902,10740000.0
2009-03-06 09:58:00,62.887,62.894,62.877,62.877,19190000.0
2009-03-06 09:59:00,62.867,62.884,62.867,62.884,13220000.0
2009-03-06 10:00:00,62.896,62.903,62.882,62.9,13990000.0
2009-03-06 10:01:00,62.904,62.925,62.904,62.925,8640000.0
2009-03-06 10:02:00,62.916,62.916,62.915,62.915,3940000.0
2009-03-06 10:03:00,62.94,62.94,62.909,62.928,16760000.0
2009-03-06 10:04:00,62.932,62.942,62.91,62.91,10940000.0
2009-03-06 10:05:00,62.905,62.91,62.904,62.907,10170000.0
2009-03-06 10:06:00,62.941,62.948,62.917,62.92,13930000.0
2009-03-06 10:07:00,62.922,62.926,62.914,62.926,11720000.0
2009-03-06 10:08:00,62.937,62.95,62.934,62.941,16000000.0
2009-03-06 10:09:00,62.954,62.954,62.931,62.933,11120000.0
2009-03-06 10:10:00,62.946,62.979,62.936,62.979,15080000.0
2009-03-06 10:11:00,62.978,62.978,62.966,62.973,11080000.0
2009-03-06 10:12:00,62.991,62.991,62.96,62.989,19210000.0
2009-03-06 10:13:00,62.984,62.986,62.957,62.957,12200000.0
2009-03-06 10:14:00,62.968,62.975,62.961,62.975,11870000.0
2009-03-06 10:15:00,62.964,62.979,62.951,62.979,12400000.0
2009-03-06 10:16:00,62.979,62.98,62.944,62.944,13000000.0
2009-03-06 10:17:00,62.953,62.953,62.935,62.953,13940000.0
2009-03-06 10:18:00,62.951,62.951,62.908,62.908,18230000.0
2009-03-06 10:19:00,62.902,62.905,62.875,62.905,11640000.0
2009-03-06 10:20:00,62.89,62.914,62.89,62.914,12210000.0
2009-03-06 10:21:00,62.92,62.92,62.884,62.884,15230000.0
2009-03-06 10:22:00,62.862,62.879,62.857,62.871,15060000.0
2009-03-06 10:23:00,62.869,62.875,62.863,62.874,15070000.0
2009-03-06 10:24:00,62.882,62.885,62.858,62.885,18490000.0
2009-03-06 10:25:00,62.881,62.881,62.864,62.864,9250000.0
2009-03-06 10:26:00,62.872,62.872,62.86,62.864,11680000.0
2009-03-06 10:27:00,62.874,62.883,62.874,62.88,20320000.0
2009-03-06 10:28:00,62.843,62.86,62.83,62.836,16000000.0
2009-03-06 10:29:00,62.815,62.852,62.815,62.849,12770000.0
2009-03-06 10:30:00,62.835,62.845,62.819,62.831,15380000.0
2009-03-06 10:31:00,62.826,62.837,62.818,62.828,15070000.0
2009-03-06 10:32:00,62.825,62.829,62.818,62.827,13330000.0
2009-03-06 10:33:00,62.817,62.817,62.795,62.797,9810000.0
2009-03-06 10:34:00,62.823,62.829,62.804,62.823,18260000.0
2009-03-06 10:35:00,62.823,62.823,62.81,62.817,12400000.0
2009-03-06 10:36:00,62.817,62.817,62.761,62.764,8540000.0
2009-03-06 10:37:00,62.758,62.769,62.756,62.769,20630000.0
2009-03-06 10:38:00,62.777,62.812,62.777,62.812,13900000.0
2009-03-06 10:39:00,62.824,62.824,62.791,62.808,16160000.0
2009-03-06 10:40:00,62.82,62.821,62.805,62.807,12860000.0
2009-03-06 10:41:00,62.802,62.809,62.793,62.8,16650000.0
2009-03-06 10:42:00,62.795,62.795,62.764,62.764,8530000.0
2009-03-06 10:43:00,62.757,62.757,62.731,62.735,11270000.0
2009-03-06 10:44:00,62.722,62.744,62.722,62.744,10030000.0
2009-03-06 10:45:00,62.76,62.76,62.738,62.753,10330000.0
2009-03-06 10:46:00,62.734,62.746,62.728,62.738,19800000.0
2009-03-06 10:47:00,62.744,62.744,62.723,62.735,13530000.0
2009-03-06 10:48:00,62.739,62.751,62.725,62.751,12430000.0
2009-03-06 10:49:00,62.752,62.762,62.746,62.748,15710000.0
2009-03-06 10:50:00,62.772,62.784,62.757,62.784,14290000.0
2009-03-06 10:51:00,62.782,62.794,62.757,62.794,16150000.0
2009-03-06 10:52:00,62.791,62.813,62.785,62.81,10330000.0
2009-03-06 10:53:00,62.791,62.8,62.783,62.788,14090000.0
2009-03-06 10:54:00,62.817,62.832,62.792,62.829,12570000.0
2009-03-06 10:55:00,62.837,62.849,62.829,62.849,12620000.0
2009-03-06 10:56:00,62.85,62.852,62.827,62.84,18230000.0
2009-03-06 10:57:00,62.853,62.859,62.841,62.842,12670000.0
2009-03-06 10:58:00,62.861,62.861,62.842,62.849,13530000.0
2009-03-06 10:59:00,62.831,62.848,62.818,62.847,14890000.0
2009-03-06 11:00:00,62.846,62.862,62.842,62.862,9400000.0
2009-03-06 11:01:00,62.835,62.864,62.835,62.857,22000000.0
2009-03-06 11:02:00,62.863,62.863,62.835,62.843,14500000.0
2009-03-06 11:03:00,62.849,62.851,62.839,62.849,13930000.0
2009-03-06 11:04:00,62.841,62.847,62.809,62.809,15980000.0
2009-03-06 11:05:00,62.815,62.829,62.778,62.778,20690000.0
2009-03-06 11:06:00,62.797,62.82,62.793,62.82,19990000.0
2009-03-06 11:07:00,62.819,62.819,62.799,62.816,18640000.0
2009-03-06 11:08:00,62.799,62.814,62.798,62.813,14680000.0
2009-03-06 11:09:00,62.781,62.791,62.776,62.778,19050000.0
2009-03-06 11:10:00,62.785,62.79,62.778,62.785,15620000.0
2009-03-06 11:11:00,62.799,62.799,62.783,62.783,12520000.0
2009-03-06 11:12:00,62.809,62.815,62.796,62.813,18570000.0
2009-03-06 11:13:00,62.802,62.843,62.802,62.833,15980000.0
2009-03-06 11:14:00,62.856,62.863,62.837,62.853,13030000.0
2009-03-06 11:15:00,62.867,62.88,62.855,62.855,16980000.0
2009-03-06 11:16:00,62.853,62.877,62.84,62.877,7150000.0
2009-03-06 11:17:00,62.87,62.872,62.86,62.867,18820000.0
2009-03-06 11:18:00,62.84,62.852,62.834,62.844,16540000.0
2009-03-06 11:19:00,62.81,62.83,62.81,62.83,10180000.0
2009-03-06 11:20:00,62.826,62.848,62.823,62.848,7930000.0
2009-03-06 11:21:00,62.853,62.853,62.835,62.837,12590000.0
2009-03-06 11:22:00,62.841,62.841,62.814,62.827,20840000.0
2009-03-06 11:23:00,62.84,62.853,62.821,62.821,7560000.0
2009-03-06 11:24:00,62.813,62.815,62.799,62.815,13520000.0
2009-03-06 11:25:00,62.801,62.802,62.788,62.797,20680000.0
2009-03-06 11:26:00,62.802,62.802,62.783,62.783,7370000.0
2009-03-06 11:27:00,62.803,62.803,62.785,62.791,12260000.0
2009-03-06 11:28:00,62.781,62.784,62.757,62.764,9800000.0
2009-03-06 11:29:00,62.763,62.782,62.754,62.782,11650000.0
2009-03-06 11:30:00,62.784,62.784,62.754,62.758,12670000.0
2009-03-06 11:31:00,62.762,62.777,62.762,62.777,11470000.0
2009-03-06 11:32:00,62.775,62.785,62.77,62.785,10710000.0
2009-03-06 11:33:00,62.79,62.792,62.766,62.777,17710000.0
2009-03-06 11:34:00,62.786,62.786,62.758,62.768,21780000.0
2009-03-06 11:35:00,62.756,62.78,62.756,62.776,14080000.0
2009-03-06 11:36:00,62.781,62.781,62.743,62.77,13530000.0
2009-03-06 11:37:00,62.792,62.794,62.775,62.794,15640000.0
2009-03-06 11:38:00,62.777,62.781,62.708,62.708,13380000.0
2009-03-06 11:39:00,62.711,62.712,62.677,62.712,18260000.0
2009-03-06 11:40:00,62.709,62.712,62.689,62.706,17890000.0
2009-03-06 11:41:00,62.713,62.713,62.694,62.694,7140000.0
2009-03-06 11:42:00,62.71,62.715,62.698,62.715,19570000.0
2009-03-06 11:43:00,62.715,62.723,62.706,62.723,12260000.0
2009-03-06 11:44:00,62.742,62.742,62.723,62.725,17320000.0
2009-03-06 11:45:00,62.755,62.755,62.71,62.718,18050000.0
2009-03-06 11:46:00,62.712,62.723,62.712,62.723,3190000.0
2009-03-06 11:47:00,62.731,62.742,62.731,62.742,6400000.0
2009-03-06 11:48:00,62.739,62.739,62.723,62.723,12960000.0
2009-03-06 11:49:00,62.732,62.732,62.717,62.727,14510000.0
2009-03-06 11:50:00,62.718,62.719,62.714,62.714,12430000.0
2009-03-06 11:51:00,62.728,62.728,62.697,62.697,13610000.0
2009-03-06 11:52:00,62.696,62.696,62.675,62.675,15110000.0
2009-03-06 11:53:00,62.681,62.693,62.681,62.687,14270000.0
2009-03-06 11:54:00,62.708,62.711,62.696,62.697,14170000.0
2009-03-06 11:55:00,62.7,62.7,62.681,62.681,8270000.0
2009-03-06 11:56:00,62.687,62.699,62.663,62.663,18270000.0
2009-03-06 11:57:00,62.669,62.669,62.636,62.644,19520000.0
2009-03-06 11:58:00,62.632,62.633,62.567,62.58,17460000.0
2009-03-06 11:59:00,62.559,62.571,62.542,62.555,14460000.0
2009-03-06 12:00:00,62.564,62.568,62.53,62.568,17290000.0
2009-03-06 12:01:00,62.555,62.578,62.555,62.577,12220000.0
2009-03-06 12:02:00,62.598,62.611,62.588,62.606,21870000.0
2009-03-06 12:03:00,62.622,62.622,62.586,62.596,13340000.0
2009-03-06 12:04:00,62.586,62.6,62.577,62.596,13750000.0
2009-03-06 12:05:00,62.613,62.619,62.603,62.603,22800000.0
2009-03-06 12:06:00,62.628,62.628,62.607,62.622,12760000.0
2009-03-06 12:07:00,62.628,62.642,62.624,62.638,12440000.0
2009-03-06 12:08:00,62.649,62.652,62.637,62.644,13370000.0
2009-03-06 12:09:00,62.637,62.651,62.631,62.651,13200000.0
2009-03-06 12:10:00,62.653,62.658,62.645,62.645,18100000.0
2009-03-06 12:11:00,62.638,62.641,62.607,62.615,16230000.0
2009-03-06 12:12:00,62.641,62.641,62.619,62.623,13560000.0
2009-03-06 12:13:00,62.641,62.642,62.626,62.634,12210000.0
2009-03-06 12:14:00,62.655,62.655,62.645,62.645,6950000.0
2009-03-06 12:15:00,62.644,62.644,62.619,62.619,18640000.0
2009-03-06 12:16:00,62.58,62.593,62.53,62.593,13530000.0
2009-03-06 12:17:00,62.576,62.586,62.561,62.565,14850000.0
2009-03-06 12:18:00,62.592,62.592,62.565,62.573,11280000.0
2009-03-06 12:19:00,62.574,62.592,62.566,62.587,13390000.0
2009-03-06 12:20:00,62.58,62.582,62.566,62.571,13530000.0
2009-03-06 12:21:00,62.585,62.585,62.563,62.568,18780000.0
2009-03-06 12:22:00,62.526,62.526,62.465,62.465,6380000.0
2009-03-06 12:23:00,62.433,62.433,62.409,62.418,11500000.0
2009-03-06 12:24:00,62.459,62.459,62.446,62.453,11690000.0
2009-03-06 12:25:00,62.465,62.465,62.417,62.417,12250000.0
2009-03-06 12:26:00,62.419,62.441,62.419,62.437,14460000.0
2009-03-06 12:27:00,62.447,62.447,62.346,62.346,17690000.0
2009-03-06 12:28:00,62.335,62.352,62.335,62.347,12600000.0
2009-03-06 12:29:00,62.329,62.333,62.316,62.317,14120000.0
2009-03-06 12:30:00,62.345,62.355,62.33,62.343,16330000.0
2009-03-06 12:31:00,62.344,62.373,62.344,62.373,10250000.0
2009-03-06 12:32:00,62.362,62.384,62.362,62.382,13420000.0
2009-03-06 12:33:00,62.412,62.413,62.39,62.402,13790000.0
2009-03-06 12:34:00,62.431,62.438,62.409,62.423,12630000.0
2009-03-06 12:35:00,62.425,62.436,62.422,62.434,19160000.0
2009-03-06 12:36:00,62.423,62.423,62.393,62.394,8830000.0
2009-03-06 12:37:00,62.386,62.43,62.385,62.428,14830000.0
2009-03-06 12:38:00,62.433,62.433,62.402,62.418,11310000.0
2009-03-06 12:39:00,62.396,62.396,62.373,62.39,9860000.0
2009-03-06 12:40:00,62.39,62.391,62.359,62.377,19590000.0
2009-03-06 12:41:00,62.36,62.37,62.359,62.363,11870000.0
2009-03-06 12:42:00,62.361,62.364,62.344,62.349,22380000.0
2009-03-06 12:43:00,62.353,62.353,62.332,62.353,17380000.0
2009-03-06 12:44:00,62.335,62.369,62.335,62.369,11310000.0
2009-03-06 12:45:00,62.376,62.402,62.368,62.402,11840000.0
2009-03-06 12:46:00,62.414,62.44,62.414,62.44,14180000.0
2009-03-06 12:47:00,62.421,62.421,62.413,62.417,11730000.0
2009-03-06 12:48:00,62.417,62.417,62.396,62.398,13000000.0
2009-03-06 12:49:00,62.388,62.434,62.386,62.434,18830000.0
2009-03-06 12:50:00,62.443,62.443,62.428,62.428,12440000.0
2009-03-06 12:51:00,62.464,62.468,62.432,62.436,12590000.0
2009-03-06 12:52:00,62.435,62.442,62.432,62.442,12440000.0
2009-03-06 12:53:00,62.437,62.441,62.431,62.437,10460000.0
2009-03-06 12:54:00,62.459,62.499,62.451,62.499,13890000.0
2009-03-06 12:55:00,62.494,62.511,62.494,62.501,19200000.0
2009-03-06 12:56:00,62.509,62.512,62.49,62.501,19660000.0
2009-03-06 12:57:00,62.509,62.509,62.474,62.501,12860000.0
2009-03-06 12:58:00,62.492,62.492,62.477,62.485,12040000.0
2009-03-06 12:59:00,62.487,62.499,62.483,62.499,17690000.0
2009-03-06 13:00:00,62.529,62.529,62.51,62.516,12330000.0
2009-03-06 13:01:00,62.516,62.522,62.506,62.507,18680000.0
2009-03-06 13:02:00,62.504,62.522,62.504,62.519,10180000.0
2009-03-06 13:03:00,62.505,62.513,62.485,62.503,19720000.0
2009-03-06 13:04:00,62.493,62.493,62.476,62.483,13010000.0
2009-03-06 13:05:00,62.478,62.484,62.471,62.484,9420000.0
2009-03-06 13:06:00,62.489,62.489,62.477,62.486,12060000.0
2009-03-06 13:07:00,62.471,62.485,62.467,62.482,18640000.0
2009-03-06 13:08:00,62.476,62.52,62.476,62.52,11680000.0
2009-03-06 13:09:00,62.506,62.506,62.485,62.487,12210000.0
2009-03-06 13:10:00,62.509,62.509,62.5,62.508,13900000.0
2009-03-06 13:11:00,62.501,62.503,62.494,62.496,10740000.0
2009-03-06 13:12:00,62.517,62.517,62.489,62.513,12260000.0
2009-03-06 13:13:00,62.51,62.536,62.51,62.536,15970000.0
2009-03-06 13:14:00,62.543,62.55,62.535,62.543,14170000.0
2009-03-06 13:15:00,62.566,62.566,62.536,62.549,19050000.0
2009-03-06 13:16:00,62.529,62.531,62.52,62.528,11310000.0
2009-03-06 13:17:00,62.554,62.591,62.554,62.591,7540000.0
2009-03-06 13:18:00,62.592,62.592,62.574,62.581,21400000.0
2009-03-06 13:19:00,62.573,62.578,62.562,62.572,10940000.0
2009-03-06 13:20:00,62.538,62.559,62.536,62.536,13720000.0
2009-03-06 13:21:00,62.556,62.556,62.535,62.539,14830000.0
2009-03-06 13:22:00,62.536,62.541,62.501,62.507,18060000.0
2009-03-06 13:23:00,62.505,62.51,62.484,62.489,16980000.0
2009-03-06 13:24:00,62.499,62.499,62.486,62.493,7340000.0
2009-03-06 13:25:00,62.493,62.493,62.484,62.489,11650000.0
2009-03-06 13:26:00,62.481,62.496,62.475,62.496,12400000.0
2009-03-06 13:27:00,62.498,62.498,62.478,62.493,19530000.0
2009-03-06 13:28:00,62.495,62.508,62.495,62.499,13830000.0
2009-03-06 13:29:00,62.506,62.511,62.501,62.508,11270000.0
2009-03-06 13:30:00,62.522,62.522,62.469,62.469,13410000.0
2009-03-06 13:31:00,62.484,62.498,62.483,62.49,12630000.0
2009-03-06 13:32:00,62.505,62.52,62.505,62.517,11650000.0
2009-03-06 13:33:00,62.509,62.511,62.491,62.492,13890000.0
2009-03-06 13:34:00,62.524,62.529,62.502,62.524,22400000.0
2009-03-06 13:35:00,62.539,62.539,62.536,62.536,3570000.0
2009-03-06 13:36:00,62.568,62.578,62.561,62.578,8500000.0
2009-03-06 13:37:00,62.577,62.592,62.572,62.588,20320000.0
2009-03-06 13:38:00,62.56,62.592,62.56,62.592,9290000.0
2009-03-06 13:39:00,62.612,62.612,62.591,62.606,16140000.0
2009-03-06 13:40:00,62.613,62.613,62.585,62.595,13930000.0
2009-03-06 13:41:00,62.606,62.61,62.605,62.608,9850000.0
2009-03-06 13:42:00,62.613,62.617,62.599,62.617,17140000.0
2009-03-06 13:43:00,62.606,62.62,62.605,62.62,7140000.0
2009-03-06 13:44:00,62.627,62.637,62.619,62.637,15630000.0
2009-03-06 13:45:00,62.644,62.644,62.62,62.62,12020000.0
2009-03-06 13:46:00,62.612,62.624,62.612,62.612,12390000.0
2009-03-06 13:47:00,62.622,62.643,62.616,62.643,9430000.0
2009-03-06 13:48:00,62.657,62.68,62.654,62.68,13550000.0
2009-03-06 13:49:00,62.698,62.753,62.698,62.753,21530000.0
2009-03-06 13:50:00,62.749,62.749,62.713,62.743,7340000.0
2009-03-06 13:51:00,62.776,62.783,62.75,62.782,12600000.0
2009-03-06 13:52:00,62.788,62.803,62.782,62.793,12960000.0
2009-03-06 13:53:00,62.784,62.804,62.778,62.795,13710000.0
2009-03-06 13:54:00,62.822,62.825,62.8,62.805,12210000.0
2009-03-06 13:55:00,62.818,62.823,62.81,62.816,11850000.0
2009-03-06 13:56:00,62.812,62.822,62.799,62.799,11670000.0
2009-03-06 13:57:00,62.811,62.811,62.794,62.804,21220000.0
2009-03-06 13:58:00,62.797,62.811,62.791,62.796,13190000.0
2009-03-06 13:59:00,62.805,62.808,62.801,62.808,14700000.0
2009-03-06 14:00:00,62.8,62.8,62.788,62.789,13450000.0
2009-03-06 14:01:00,62.766,62.783,62.764,62.779,13940000.0
2009-03-06 14:02:00,62.773,62.793,62.773,62.793,13780000.0
2009-03-06 14:03:00,62.811,62.811,62.787,62.803,12010000.0
2009-03-06 14:04:00,62.805,62.821,62.805,62.816,8720000.0
2009-03-06 14:05:00,62.826,62.83,62.815,62.825,22760000.0
2009-03-06 14:06:00,62.84,62.857,62.833,62.857,14680000.0
2009-03-06 14:07:00,62.833,62.836,62.799,62.799,14650000.0
2009-03-06 14:08:00,62.793,62.793,62.782,62.787,13010000.0
2009-03-06 14:09:00,62.816,62.816,62.791,62.803,17530000.0
2009-03-06 14:10:00,62.794,62.803,62.794,62.8,14530000.0
2009-03-06 14:11:00,62.798,62.798,62.774,62.774,15590000.0
2009-03-06 14:12:00,62.771,62.771,62.759,62.759,4930000.0
2009-03-06 14:13:00,62.755,62.755,62.724,62.724,12020000.0
2009-03-06 14:14:00,62.722,62.722,62.702,62.72,15890000.0
2009-03-06 14:15:00,62.738,62.744,62.719,62.733,16000000.0
2009-03-06 14:16:00,62.727,62.736,62.726,62.736,19990000.0
2009-03-06 14:17:00,62.724,62.726,62.716,62.726,12810000.0
2009-03-06 14:18:00,62.756,62.756,62.719,62.725,7740000.0
2009-03-06 14:19:00,62.731,62.731,62.71,62.718,9950000.0
2009-03-06 14:20:00,62.722,62.722,62.715,62.716,12580000.0
2009-03-06 14:21:00,62.729,62.729,62.702,62.704,85150000.0
2009-03-06 14:22:00,62.71,62.722,62.704,62.71,73060000.0
2009-03-06 14:23:00,62.723,62.733,62.715,62.718,112150000.0
2009-03-06 14:24:00,62.734,62.735,62.718,62.727,122920000.0
2009-03-06 14:25:00,62.727,62.756,62.727,62.756,124190000.0
2009-03-06 14:26:00,62.754,62.772,62.754,62.767,107610000.0
2009-03-06 14:27:00,62.776,62.794,62.774,62.791,93570000.0
2009-03-06 14:28:00,62.804,62.819,62.793,62.819,31390000.0
2009-03-06 14:29:00,62.815,62.818,62.801,62.801,27240000.0
2009-03-06 14:30:00,62.823,62.823,62.799,62.814,82610000.0
2009-03-06 14:31:00,62.802,62.83,62.802,62.807,115000000.0
2009-03-06 14:32:00,62.817,62.823,62.812,62.816,77210000.0
2009-03-06 14:33:00,62.815,62.815,62.789,62.798,96850000.0
2009-03-06 14:34:00,62.786,62.791,62.777,62.784,114860000.0
2009-03-06 14:35:00,62.778,62.804,62.776,62.804,89930000.0
2009-03-06 14:36:00,62.8,62.809,62.794,62.803,92770000.0
2009-03-06 14:37:00,62.791,62.801,62.791,62.8,82930000.0
2009-03-06 14:38:00,62.799,62.799,62.783,62.796,73930000.0
2009-03-06 14:39:00,62.807,62.807,62.791,62.8,78340000.0
2009-03-06 14:40:00,62.805,62.811,62.784,62.788,119230000.0
2009-03-06 14:41:00,62.797,62.81,62.786,62.81,63920000.0
2009-03-06 14:42:00,62.82,62.82,62.788,62.792,101820000.0
2009-03-06 14:43:00,62.797,62.799,62.788,62.799,82660000.0
2009-03-06 14:44:00,62.794,62.8,62.782,62.786,97170000.0
2009-03-06 14:45:00,62.794,62.794,62.782,62.788,120350000.0
2009-03-06 14:46:00,62.782,62.782,62.761,62.769,102830000.0
2009-03-06 14:47:00,62.772,62.782,62.765,62.78,56350000.0
2009-03-06 14:48:00,62.762,62.78,62.762,62.776,65850000.0
2009-03-06 14:49:00,62.768,62.827,62.768,62.821,86020000.0
2009-03-06 14:50:00,62.83,62.83,62.806,62.818,68680000.0
2009-03-06 14:51:00,62.845,62.85,62.826,62.838,97510000.0
2009-03-06 14:52:00,62.826,62.841,62.809,62.822,60090000.0
2009-03-06 14:53:00,62.824,62.824,62.795,62.8,41570000.0
2009-03-06 14:54:00,62.811,62.811,62.758,62.767,106860000.0
2009-03-06 14:55:00,62.751,62.761,62.736,62.755,87440000.0
2009-03-06 14:56:00,62.733,62.774,62.733,62.773,81790000.0
2009-03-06 14:57:00,62.784,62.784,62.744,62.767,53490000.0
2009-03-06 14:58:00,62.76,62.775,62.753,62.753,44770000.0
2009-03-06 14:59:00,62.744,62.794,62.744,62.769,61340000.0
2009-03-06 15:00:00,62.775,62.775,62.744,62.772,121840000.0
2009-03-06 15:01:00,62.758,62.776,62.758,62.763,114880000.0
2009-03-06 15:02:00,62.767,62.771,62.742,62.758,97110000.0
2009-03-06 15:03:00,62.773,62.773,62.755,62.758,106990000.0
2009-03-06 15:04:00,62.748,62.763,62.741,62.741,98290000.0
2009-03-06 15:05:00,62.746,62.747,62.712,62.712,57220000.0
2009-03-06 15:06:00,62.733,62.733,62.712,62.717,90080000.0
2009-03-06 15:07:00,62.732,62.755,62.732,62.746,71620000.0
2009-03-06 15:08:00,62.764,62.764,62.746,62.749,60930000.0
2009-03-06 15:09:00,62.759,62.759,62.736,62.738,49180000.0
2009-03-06 15:10:00,62.746,62.748,62.724,62.724,88660000.0
2009-03-06 15:11:00,62.729,62.748,62.723,62.723,118020000.0
2009-03-06 15:12:00,62.747,62.747,62.695,62.705,134290000.0
2009-03-06 15:13:00,62.662,62.662,62.572,62.581,106320000.0
2009-03-06 15:14:00,62.588,62.621,62.588,62.601,86830000.0
2009-03-06 15:15:00,62.591,62.651,62.591,62.642,100380000.0
2009-03-06 15:16:00,62.637,62.646,62.621,62.646,96360000.0
2009-03-06 15:17:00,62.647,62.669,62.647,62.653,145610000.0
2009-03-06 15:18:00,62.674,62.674,62.643,62.661,83730000.0
2009-03-06 15:19:00,62.655,62.728,62.655,62.682,57170000.0
2009-03-06 15:20:00,62.71,62.722,62.692,62.692,58890000.0
2009-03-06 15:21:00,62.697,62.697,62.646,62.66,118730000.0
2009-03-06 15:22:00,62.651,62.657,62.624,62.624,164340000.0
2009-03-06 15:23:00,62.624,62.624,62.57,62.586,137010000.0
2009-03-06 15:24:00,62.606,62.613,62.585,62.61,91180000.0
2009-03-06 15:25:00,62.609,62.625,62.603,62.625,71850000.0
2009-03-06 15:26:00,62.622,62.651,62.61,62.617,96860000.0
2009-03-06 15:27:00,62.619,62.619,62.561,62.592,96410000.0
2009-03-06 15:28:00,62.604,62.635,62.593,62.625,105740000.0
2009-03-06 15:29:00,62.624,62.624,62.526,62.573,150780000.0
2009-03-06 15:30:00,62.607,62.813,62.539,62.768,98600000.0
2009-03-06 15:31:00,62.785,62.852,62.782,62.844,129570000.0
2009-03-06 15:32:00,62.862,62.986,62.862,62.921,119710000.0
2009-03-06 15:33:00,62.933,62.933,62.884,62.89,114470000.0
2009-03-06 15:34:00,62.89,62.904,62.795,62.795,59040000.0
2009-03-06 15:35:00,62.811,62.882,62.806,62.852,51340000.0
2009-03-06 15:36:00,62.856,62.937,62.759,62.759,96350000.0
2009-03-06 15:37:00,62.731,62.83,62.731,62.83,99590000.0
2009-03-06 15:38:00,62.845,62.915,62.842,62.842,94760000.0
2009-03-06 15:39:00,62.876,62.899,62.856,62.891,96690000.0
2009-03-06 15:40:00,62.879,62.89,62.839,62.856,59650000.0
2009-03-06 15:41:00,62.865,62.89,62.847,62.883,108770000.0
2009-03-06 15:42:00,62.924,62.93,62.878,62.908,100650000.0
2009-03-06 15:43:00,62.913,62.931,62.893,62.893,78960000.0
2009-03-06 15:44:00,62.891,62.891,62.861,62.863,80080000.0
2009-03-06 15:45:00,62.878,62.884,62.834,62.834,78300000.0
2009-03-06 15:46:00,62.826,62.888,62.826,62.888,98680000.0
2009-03-06 15:47:00,62.897,62.916,62.884,62.884,100160000.0
2009-03-06 15:48:00,62.9,62.939,62.878,62.933,100240000.0
2009-03-06 15:49:00,62.928,62.944,62.914,62.944,74640000.0
2009-03-06 15:50:00,62.942,62.96,62.919,62.956,37240000.0
2009-03-06 15:51:00,62.978,62.978,62.932,62.963,90970000.0
2009-03-06 15:52:00,62.981,63.052,62.981,63.038,77430000.0
2009-03-06 15:53:00,63.048,63.105,63.048,63.105,56200000.0
2009-03-06 15:54:00,63.15,63.208,63.123,63.208,91120000.0
2009-03-06 15:55:00,63.225,63.225,63.176,63.186,109760000.0
2009-03-06 15:56:00,63.157,63.196,63.153,63.157,70110000.0
2009-03-06 15:57:00,63.168,63.23,63.142,63.22,83090000.0
2009-03-06 15:58:00,63.22,63.237,63.205,63.213,68390000.0
2009-03-06 15:59:00,63.213,63.22,63.165,63.192,93170000.0
2009-03-06 16:00:00,63.194,63.212,63.18,63.191,107140000.0
2009-03-06 16:01:00,63.179,63.214,63.166,63.214,74310000.0
2009-03-06 16:02:00,63.238,63.272,63.223,63.272,72830000.0
2009-03-06 16:03:00,63.295,63.301,63.269,63.289,38000000.0
2009-03-06 16:04:00,63.286,63.296,63.266,63.286,110730000.0
2009-03-06 16:05:00,63.297,63.303,63.276,63.282,99870000.0
2009-03-06 16:06:00,63.289,63.303,63.273,63.303,106710000.0
2009-03-06 16:07:00,63.292,63.3,63.247,63.26,114890000.0
2009-03-06 16:08:00,63.271,63.294,63.271,63.278,136190000.0
2009-03-06 16:09:00,63.279,63.279,63.235,63.26,107340000.0
2009-03-06 16:10:00,63.284,63.284,63.245,63.245,95100000.0
2009-03-06 16:11:00,63.249,63.27,63.247,63.251,100720000.0
2009-03-06 16:12:00,63.272,63.272,63.236,63.255,78870000.0
2009-03-06 16:13:00,63.223,63.236,63.2,63.212,79680000.0
2009-03-06 16:14:00,63.183,63.196,63.149,63.149,94310000.0
2009-03-06 16:15:00,63.172,63.172,63.134,63.134,74080000.0
2009-03-06 16:16:00,63.138,63.141,63.125,63.131,73610000.0
2009-03-06 16:17:00,63.136,63.142,63.116,63.13,89800000.0
2009-03-06 16:18:00,63.148,63.183,63.131,63.168,84690000.0
2009-03-06 16:19:00,63.195,63.22,63.195,63.208,99010000.0
2009-03-06 16:20:00,63.214,63.214,63.156,63.188,76620000.0
2009-03-06 16:21:00,63.174,63.178,63.149,63.165,68920000.0
2009-03-06 16:22:00,63.183,63.192,63.147,63.173,110690000.0
2009-03-06 16:23:00,63.171,63.201,63.171,63.184,95470000.0
2009-03-06 16:24:00,63.201,63.201,63.169,63.188,93370000.0
2009-03-06 16:25:00,63.184,63.212,63.184,63.212,74850000.0
2009-03-06 16:26:00,63.212,63.219,63.186,63.205,64760000.0
2009-03-06 16:27:00,63.23,63.242,63.209,63.235,74190000.0
2009-03-06 16:28:00,63.244,63.244,63.206,63.206,59180000.0
2009-03-06 16:29:00,63.211,63.234,63.204,63.204,119310000.0
2009-03-06 16:30:00,63.223,63.228,63.21,63.228,92870000.0
2009-03-06 16:31:00,63.219,63.219,63.186,63.186,106110000.0
2009-03-06 16:32:00,63.189,63.219,63.189,63.215,60400000.0
2009-03-06 16:33:00,63.224,63.239,63.204,63.217,56820000.0
2009-03-06 16:34:00,63.228,63.249,63.219,63.238,82800000.0
2009-03-06 16:35:00,63.236,63.24,63.209,63.209,133940000.0
2009-03-06 16:36:00,63.239,63.262,63.232,63.247,110060000.0
2009-03-06 16:37:00,63.257,63.266,63.243,63.266,82290000.0
2009-03-06 16:38:00,63.272,63.292,63.272,63.292,81420000.0
2009-03-06 16:39:00,63.301,63.31,63.28,63.298,107990000.0
2009-03-06 16:40:00,63.311,63.33,63.311,63.317,128510000.0
2009-03-06 16:41:00,63.336,63.369,63.322,63.35,83480000.0
2009-03-06 16:42:00,63.38,63.422,63.362,63.422,52860000.0
2009-03-06 16:43:00,63.425,63.481,63.415,63.474,37380000.0
2009-03-06 16:44:00,63.497,63.528,63.497,63.518,49520000.0
2009-03-06 16:45:00,63.534,63.55,63.483,63.492,88580000.0
2009-03-06 16:46:00,63.495,63.502,63.485,63.495,70080000.0
2009-03-06 16:47:00,63.469,63.484,63.456,63.476,62460000.0
2009-03-06 16:48:00,63.489,63.492,63.458,63.492,83630000.0
2009-03-06 16:49:00,63.493,63.501,63.477,63.487,73410000.0
2009-03-06 16:50:00,63.482,63.482,63.451,63.452,69990000.0
2009-03-06 16:51:00,63.464,63.473,63.444,63.447,94330000.0
2009-03-06 16:52:00,63.449,63.485,63.449,63.468,58320000.0
2009-03-06 16:53:00,63.457,63.457,63.427,63.446,92550000.0
2009-03-06 16:54:00,63.429,63.448,63.419,63.429,71880000.0
2009-03-06 16:55:00,63.44,63.471,63.428,63.441,40580000.0
2009-03-06 16:56:00,63.443,63.445,63.421,63.443,59820000.0
2009-03-06 16:57:00,63.467,63.48,63.431,63.463,66980000.0
2009-03-06 16:58:00,63.476,63.48,63.443,63.48,75430000.0
2009-03-06 16:59:00,63.477,63.487,63.457,63.47,53530000.0
2009-03-06 17:00:00,63.443,63.493,63.443,63.475,65900000.0
2009-03-06 17:01:00,63.477,63.5,63.465,63.476,119480000.0
2009-03-06 17:02:00,63.478,63.519,63.478,63.515,106690000.0
2009-03-06 17:03:00,63.519,63.523,63.479,63.498,66050000.0
2009-03-06 17:04:00,63.486,63.51,63.482,63.506,94190000.0
2009-03-06 17:05:00,63.504,63.535,63.496,63.524,91720000.0
2009-03-06 17:06:00,63.552,63.552,63.522,63.522,98930000.0
2009-03-06 17:07:00,63.532,63.568,63.526,63.548,36800000.0
2009-03-06 17:08:00,63.556,63.578,63.532,63.535,44810000.0
2009-03-06 17:09:00,63.564,63.564,63.524,63.547,45740000.0
2009-03-06 17:10:00,63.529,63.532,63.514,63.532,70270000.0
2009-03-06 17:11:00,63.533,63.559,63.533,63.557,43500000.0
2009-03-06 17:12:00,63.562,63.562,63.526,63.541,57300000.0
2009-03-06 17:13:00,63.508,63.53,63.485,63.485,40500000.0
2009-03-06 17:14:00,63.486,63.492,63.468,63.468,104390000.0
2009-03-06 17:15:00,63.498,63.498,63.442,63.461,70860000.0
2009-03-06 17:16:00,63.44,63.45,63.408,63.414,35200000.0
2009-03-06 17:17:00,63.42,63.42,63.386,63.394,45790000.0
2009-03-06 17:18:00,63.413,63.413,63.378,63.39,56990000.0
2009-03-06 17:19:00,63.401,63.401,63.385,63.396,69870000.0
2009-03-06 17:20:00,63.394,63.422,63.394,63.422,103860000.0
2009-03-06 17:21:00,63.447,63.447,63.415,63.428,87110000.0
2009-03-06 17:22:00,63.447,63.461,63.436,63.441,153250000.0
2009-03-06 17:23:00,63.45,63.471,63.45,63.465,51630000.0
2009-03-06 17:24:00,63.505,63.505,63.462,63.479,64580000.0
2009-03-06 17:25:00,63.461,63.481,63.458,63.481,40320000.0
2009-03-06 17:26:00,63.476,63.489,63.463,63.484,34210000.0
2009-03-06 17:27:00,63.488,63.488,63.449,63.451,49770000.0
2009-03-06 17:28:00,63.452,63.452,63.433,63.451,24080000.0
2009-03-06 17:29:00,63.448,63.465,63.43,63.437,26550000.0
2009-03-06 17:30:00,63.433,63.435,63.396,63.396,57710000.0
2009-03-06 17:31:00,63.404,63.432,63.404,63.426,51390000.0
2009-03-06 17:32:00,63.403,63.424,63.392,63.414,59780000.0
2009-03-06 17:33:00,63.424,63.424,63.379,63.394,33670000.0
2009-03-06 17:34:00,63.377,63.377,63.341,63.341,63740000.0
2009-03-06 17:35:00,63.347,63.347,63.295,63.304,31020000.0
2009-03-06 17:36:00,63.34,63.34,63.3,63.327,83240000.0
2009-03-06 17:37:00,63.314,63.341,63.314,63.328,85670000.0
2009-03-06 17:38:00,63.319,63.331,63.304,63.325,49850000.0
2009-03-06 17:39:00,63.32,63.326,63.284,63.307,35750000.0
2009-03-06 17:40:00,63.309,63.328,63.302,63.319,19590000.0
2009-03-06 17:41:00,63.344,63.366,63.325,63.331,39070000.0
2009-03-06 17:42:00,63.334,63.339,63.297,63.31,72670000.0
2009-03-06 17:43:00,63.305,63.312,63.296,63.306,67550000.0
2009-03-06 17:44:00,63.305,63.312,63.273,63.296,41930000.0
2009-03-06 17:45:00,63.301,63.301,63.276,63.281,96080000.0
2009-03-06 17:46:00,63.292,63.292,63.255,63.262,91170000.0
2009-03-06 17:47:00,63.236,63.244,63.178,63.178,48290000.0
2009-03-06 17:48:00,63.177,63.177,63.107,63.136,48000000.0
2009-03-06 17:49:00,63.131,63.165,63.108,63.108,28670000.0
2009-03-06 17:50:00,63.088,63.134,63.042,63.043,81700000.0
2009-03-06 17:51:00,63.08,63.088,63.04,63.074,100930000.0
2009-03-06 17:52:00,63.086,63.098,63.065,63.08,65940000.0
2009-03-06 17:53:00,63.068,63.075,63.059,63.059,69990000.0
2009-03-06 17:54:00,63.093,63.093,63.077,63.09,52690000.0
2009-03-06 17:55:00,63.102,63.153,63.088,63.141,100040000.0
2009-03-06 17:56:00,63.169,63.193,63.156,63.168,74670000.0
2009-03-06 17:57:00,63.153,63.19,63.092,63.121,70310000.0
2009-03-06 17:58:00,63.105,63.148,63.105,63.132,72010000.0
2009-03-06 17:59:00,63.147,63.171,63.13,63.165,130510000.0
2009-03-06 18:00:00,63.191,63.195,63.158,63.195,106210000.0
2009-03-06 18:01:00,63.197,63.219,63.176,63.176,97490000.0
2009-03-06 18:02:00,63.179,63.193,63.172,63.186,97580000.0
2009-03-06 18:03:00,63.224,63.241,63.175,63.239,72030000.0
2009-03-06 18:04:00,63.232,63.292,63.232,63.292,80380000.0
2009-03-06 18:05:00,63.272,63.303,63.266,63.303,100090000.0
2009-03-06 18:06:00,63.319,63.319,63.24,63.242,67220000.0
2009-03-06 18:07:00,63.257,63.273,63.246,63.273,94960000.0
2009-03-06 18:08:00,63.242,63.271,63.242,63.271,69950000.0
2009-03-06 18:09:00,63.277,63.283,63.257,63.268,83670000.0
2009-03-06 18:10:00,63.265,63.265,63.226,63.246,79340000.0
2009-03-06 18:11:00,63.246,63.258,63.209,63.246,67710000.0
2009-03-06 18:12:00,63.268,63.281,63.237,63.269,97320000.0
2009-03-06 18:13:00,63.259,63.265,63.243,63.243,66880000.0
2009-03-06 18:14:00,63.249,63.273,63.24,63.273,111140000.0
2009-03-06 18:15:00,63.275,63.303,63.254,63.303,71590000.0
2009-03-06 18:16:00,63.288,63.307,63.27,63.287,141030000.0
2009-03-06 18:17:00,63.294,63.318,63.264,63.264,95420000.0
2009-03-06 18:18:00,63.305,63.305,63.258,63.272,83720000.0
2009-03-06 18:19:00,63.277,63.301,63.268,63.294,85930000.0
2009-03-06 18:20:00,63.284,63.284,63.264,63.277,89130000.0
2009-03-06 18:21:00,63.284,63.284,63.243,63.243,81860000.0
2009-03-06 18:22:00,63.251,63.272,63.243,63.272,32390000.0
2009-03-06 18:23:00,63.253,63.266,63.225,63.244,47750000.0
2009-03-06 18:24:00,63.245,63.254,63.227,63.254,65290000.0
2009-03-06 18:25:00,63.25,63.264,63.227,63.241,52910000.0
2009-03-06 18:26:00,63.247,63.266,63.227,63.227,120490000.0
2009-03-06 18:27:00,63.254,63.254,63.221,63.221,127930000.0
2009-03-06 18:28:00,63.201,63.221,63.196,63.221,47090000.0
2009-03-06 18:29:00,63.217,63.228,63.196,63.196,58940000.0
2009-03-06 18:30:00,63.233,63.25,63.206,63.25,67330000.0
2009-03-06 18:31:00,63.244,63.3,63.244,63.26,102190000.0
2009-03-06 18:32:00,63.266,63.266,63.26,63.26,37990000.0
2009-03-06 18:33:00,63.28,63.341,63.263,63.331,74550000.0
2009-03-06 18:34:00,63.325,63.345,63.299,63.33,45000000.0
2009-03-06 18:35:00,63.305,63.322,63.295,63.322,81600000.0
2009-03-06 18:36:00,63.341,63.341,63.305,63.332,69170000.0
2009-03-06 18:37:00,63.311,63.339,63.306,63.324,53230000.0
2009-03-06 18:38:00,63.303,63.303,63.277,63.28,54170000.0
2009-03-06 18:39:00,63.296,63.296,63.265,63.269,59080000.0
2009-03-06 18:40:00,63.295,63.303,63.278,63.29,48170000.0
2009-03-06 18:41:00,63.296,63.302,63.255,63.298,46680000.0
2009-03-06 18:42:00,63.3,63.3,63.256,63.265,70350000.0
2009-03-06 18:43:00,63.254,63.258,63.215,63.221,93770000.0
2009-03-06 18:44:00,63.247,63.267,63.228,63.257,154530000.0
2009-03-06 18:45:00,63.286,63.301,63.256,63.294,75670000.0
2009-03-06 18:46:00,63.279,63.303,63.277,63.293,84140000.0
2009-03-06 18:47:00,63.265,63.3,63.265,63.295,39210000.0
2009-03-06 18:48:00,63.284,63.286,63.229,63.233,31750000.0
2009-03-06 18:49:00,63.225,63.27,63.225,63.24,47980000.0
2009-03-06 18:50:00,63.239,63.252,63.226,63.242,108220000.0
2009-03-06 18:51:00,63.261,63.261,63.229,63.252,110450000.0
2009-03-06 18:52:00,63.247,63.267,63.236,63.236,36290000.0
2009-03-06 18:53:00,63.241,63.264,63.231,63.231,45610000.0
2009-03-06 18:54:00,63.255,63.255,63.235,63.235,13570000.0
2009-03-06 18:55:00,63.223,63.256,63.223,63.256,52150000.0
2009-03-06 18:56:00,63.246,63.248,63.218,63.246,56570000.0
2009-03-06 18:57:00,63.252,63.267,63.234,63.234,89820000.0
2009-03-06 18:58:00,63.247,63.259,63.227,63.255,153260000.0
2009-03-06 18:59:00,63.244,63.279,63.244,63.26,61250000.0
2009-03-06 19:00:00,63.268,63.268,63.213,63.244,110050000.0
2009-03-06 19:01:00,63.232,63.259,63.232,63.241,107950000.0
2009-03-06 19:02:00,63.259,63.278,63.238,63.258,95420000.0
2009-03-06 19:03:00,63.291,63.291,63.249,63.268,78190000.0
2009-03-06 19:04:00,63.266,63.28,63.255,63.261,43450000.0
2009-03-06 19:05:00,63.267,63.269,63.252,63.252,37380000.0
2009-03-06 19:06:00,63.284,63.284,63.262,63.278,58550000.0
2009-03-06 19:07:00,63.284,63.284,63.256,63.277,26940000.0
2009-03-06 19:08:00,63.278,63.281,63.265,63.268,33740000.0
2009-03-06 19:09:00,63.296,63.296,63.289,63.289,40730000.0
2009-03-06 19:10:00,63.294,63.294,63.266,63.269,61500000.0
2009-03-06 19:11:00,63.292,63.292,63.262,63.29,102370000.0
2009-03-06 19:12:00,63.284,63.284,63.265,63.283,85320000.0
2009-03-06 19:13:00,63.278,63.285,63.262,63.285,74180000.0
2009-03-06 19:14:00,63.269,63.289,63.264,63.264,78380000.0
2009-03-06 19:15:00,63.294,63.294,63.27,63.27,145260000.0
2009-03-06 19:16:00,63.283,63.292,63.263,63.292,123380000.0
2009-03-06 19:17:00,63.29,63.304,63.273,63.296,138130000.0
2009-03-06 19:18:00,63.32,63.32,63.292,63.292,121010000.0
2009-03-06 19:19:00,63.295,63.309,63.265,63.29,61810000.0
2009-03-06 19:20:00,63.276,63.312,63.276,63.312,81620000.0
2009-03-06 19:21:00,63.334,63.334,63.297,63.31,81200000.0
2009-03-06 19:22:00,63.303,63.319,63.293,63.293,74740000.0
2009-03-06 19:23:00,63.297,63.314,63.29,63.29,70240000.0
2009-03-06 19:24:00,63.294,63.294,63.271,63.271,67310000.0
2009-03-06 19:25:00,63.278,63.305,63.276,63.305,49200000.0
2009-03-06 19:26:00,63.273,63.292,63.264,63.277,65380000.0
2009-03-06 19:27:00,63.303,63.303,63.27,63.27,106910000.0
2009-03-06 19:28:00,63.278,63.303,63.272,63.303,103920000.0
2009-03-06 19:29:00,63.272,63.295,63.272,63.295,113810000.0
2009-03-06 19:30:00,63.288,63.296,63.264,63.296,71950000.0
2009-03-06 19:31:00,63.262,63.292,63.262,63.27,66150000.0
2009-03-06 19:32:00,63.261,63.283,63.261,63.261,72400000.0
2009-03-06 19:33:00,63.283,63.288,63.263,63.263,64140000.0
2009-03-06 19:34:00,63.284,63.284,63.266,63.266,50490000.0
2009-03-06 19:35:00,63.266,63.27,63.253,63.253,96770000.0
2009-03-06 19:36:00,63.279,63.284,63.263,63.271,67810000.0
2009-03-06 19:37:00,63.26,63.284,63.26,63.27,71430000.0
2009-03-06 19:38:00,63.282,63.285,63.26,63.285,60860000.0
2009-03-06 19:39:00,63.291,63.291,63.26,63.282,80900000.0
2009-03-06 19:40:00,63.268,63.285,63.265,63.285,80660000.0
2009-03-06 19:41:00,63.279,63.28,63.277,63.279,44360000.0
2009-03-06 19:42:00,63.273,63.279,63.228,63.234,71080000.0
2009-03-06 19:43:00,63.211,63.22,63.194,63.22,94690000.0
2009-03-06 19:44:00,63.185,63.197,63.157,63.16,93790000.0
2009-03-06 19:45:00,63.174,63.174,63.146,63.166,89700000.0
2009-03-06 19:46:00,63.151,63.171,63.145,63.145,13960000.0
2009-03-06 19:47:00,63.157,63.166,63.153,63.166,64850000.0
2009-03-06 19:48:00,63.211,63.211,63.134,63.147,95380000.0
2009-03-06 19:49:00,63.12,63.133,63.114,63.125,104110000.0
2009-03-06 19:50:00,63.125,63.125,63.096,63.114,88650000.0
2009-03-06 19:51:00,63.126,63.126,63.109,63.117,9590000.0
2009-03-06 19:52:00,63.137,63.137,63.108,63.13,15590000.0
2009-03-06 19:53:00,63.128,63.132,63.09,63.114,19360000.0
2009-03-06 19:54:00,63.136,63.136,63.107,63.117,10970000.0
2009-03-06 19:55:00,63.119,63.138,63.119,63.138,10180000.0
2009-03-06 19:56:00,63.119,63.131,63.111,63.122,20090000.0
2009-03-06 19:57:00,63.141,63.149,63.125,63.149,10400000.0
2009-03-06 19:58:00,63.143,63.167,63.143,63.148,48990000.0
2009-03-06 19:59:00,63.159,63.183,63.153,63.183,16160000.0
2009-03-06 20:00:00,63.19,63.19,63.157,63.171,15590000.0
2009-03-06 20:01:00,63.155,63.157,63.149,63.157,9580000.0
2009-03-06 20:02:00,63.172,63.172,63.144,63.162,65220000.0
2009-03-06 20:03:00,63.165,63.172,63.154,63.159,85450000.0
2009-03-06 20:04:00,63.178,63.185,63.178,63.185,17130000.0
2009-03-06 20:06:00,63.182,63.182,63.176,63.179,11080000.0
2009-03-06 20:07:00,63.173,63.177,63.173,63.177,7560000.0
2009-03-06 20:08:00,63.169,63.186,63.167,63.186,16530000.0
2009-03-06 20:09:00,63.199,63.203,63.185,63.194,15630000.0
2009-03-06 20:10:00,63.203,63.231,63.203,63.231,9210000.0
2009-03-06 20:11:00,63.246,63.246,63.235,63.244,66710000.0
2009-03-06 20:12:00,63.257,63.257,63.232,63.243,20550000.0
2009-03-06 20:13:00,63.241,63.252,63.241,63.248,82160000.0
2009-03-06 20:14:00,63.236,63.246,63.227,63.246,19170000.0
2009-03-06 20:15:00,63.253,63.253,63.228,63.234,14510000.0
2009-03-06 20:16:00,63.24,63.24,63.224,63.227,16000000.0
2009-03-06 20:17:00,63.223,63.232,63.215,63.228,20320000.0
2009-03-06 20:18:00,63.223,63.223,63.211,63.211,11900000.0
2009-03-06 20:19:00,63.209,63.229,63.206,63.219,13560000.0
2009-03-06 20:20:00,63.208,63.218,63.204,63.213,15210000.0
2009-03-06 20:21:00,63.217,63.225,63.213,63.225,10890000.0
2009-03-06 20:22:00,63.199,63.224,63.199,63.224,27310000.0
2009-03-06 20:23:00,63.207,63.222,63.2,63.222,15280000.0
2009-03-06 20:24:00,63.254,63.254,63.215,63.215,86920000.0
2009-03-06 20:25:00,63.231,63.238,63.231,63.238,14920000.0
2009-03-06 20:26:00,63.221,63.233,63.219,63.233,7370000.0
2009-03-06 20:27:00,63.229,63.229,63.207,63.217,13750000.0
2009-03-06 20:28:00,63.188,63.2,63.177,63.186,48350000.0
2009-03-06 20:29:00,63.176,63.184,63.157,63.16,15310000.0
2009-03-06 20:30:00,63.18,63.193,63.173,63.188,13000000.0
2009-03-06 20:31:00,63.157,63.172,63.153,63.166,10420000.0
2009-03-06 20:32:00,63.138,63.152,63.119,63.142,15640000.0
2009-03-06 20:33:00,63.14,63.14,63.081,63.085,12450000.0
2009-03-06 20:34:00,63.109,63.122,63.084,63.122,83210000.0
2009-03-06 20:35:00,63.104,63.104,63.065,63.078,95100000.0
2009-03-06 20:36:00,63.092,63.098,63.073,63.081,76600000.0
2009-03-06 20:37:00,63.09,63.097,63.066,63.066,10510000.0
2009-03-06 20:38:00,63.073,63.077,63.056,63.056,120250000.0
2009-03-06 20:39:00,63.092,63.092,63.065,63.077,126630000.0
2009-03-06 20:40:00,63.074,63.088,63.07,63.071,112590000.0
2009-03-06 20:41:00,63.083,63.107,63.083,63.107,90430000.0
2009-03-06 20:42:00,63.115,63.139,63.104,63.139,27460000.0
2009-03-06 20:43:00,63.106,63.124,63.106,63.122,26340000.0
2009-03-06 20:44:00,63.126,63.131,63.121,63.131,88190000.0
2009-03-06 20:45:00,63.155,63.177,63.148,63.173,113100000.0
2009-03-06 20:46:00,63.151,63.168,63.151,63.157,73840000.0
2009-03-06 20:47:00,63.149,63.174,63.149,63.158,109060000.0
2009-03-06 20:48:00,63.18,63.18,63.161,63.165,121910000.0
2009-03-06 20:49:00,63.157,63.177,63.157,63.165,91140000.0
2009-03-06 20:50:00,63.193,63.227,63.193,63.227,91220000.0
2009-03-06 20:51:00,63.244,63.244,63.211,63.218,94430000.0
2009-03-06 20:52:00,63.217,63.25,63.209,63.25,82300000.0
2009-03-06 20:53:00,63.243,63.265,63.243,63.265,73410000.0
2009-03-06 20:54:00,63.275,63.314,63.251,63.293,123500000.0
2009-03-06 20:55:00,63.292,63.302,63.272,63.3,57240000.0
2009-03-06 20:56:00,63.294,63.304,63.272,63.272,99010000.0
2009-03-06 20:57:00,63.287,63.295,63.274,63.295,89560000.0
2009-03-06 20:58:00,63.302,63.302,63.264,63.294,97330000.0
2009-03-06 20:59:00,63.288,63.3,63.28,63.297,113560000.0
2009-03-06 21:00:00,63.304,63.325,63.281,63.316,102340000.0
2009-03-06 21:01:00,63.314,63.314,63.293,63.293,60790000.0
2009-03-06 21:02:00,63.297,63.303,63.289,63.303,64960000.0
2009-03-06 21:03:00,63.35,63.35,63.319,63.319,78090000.0
2009-03-06 21:04:00,63.31,63.323,63.31,63.318,62520000.0
2009-03-06 21:05:00,63.306,63.322,63.294,63.322,97480000.0
2009-03-06 21:06:00,63.345,63.345,63.335,63.345,62370000.0
2009-03-06 21:07:00,63.33,63.337,63.328,63.328,44110000.0
2009-03-06 21:08:00,63.334,63.335,63.324,63.324,100900000.0
2009-03-06 21:09:00,63.341,63.346,63.331,63.331,80630000.0
2009-03-06 21:10:00,63.34,63.345,63.334,63.339,74560000.0
2009-03-06 21:11:00,63.352,63.372,63.352,63.367,52250000.0
2009-03-06 21:12:00,63.422,63.422,63.377,63.391,51490000.0
2009-03-06 21:13:00,63.369,63.388,63.359,63.388,69730000.0
2009-03-06 21:14:00,63.374,63.388,63.363,63.363,122080000.0
2009-03-06 21:15:00,63.383,63.383,63.346,63.346,111600000.0
2009-03-06 21:16:00,63.35,63.356,63.35,63.356,105640000.0
2009-03-06 21:17:00,63.353,63.365,63.353,63.365,107410000.0
2009-03-06 21:18:00,63.383,63.383,63.339,63.345,94830000.0
2009-03-06 21:19:00,63.331,63.341,63.318,63.318,56510000.0
2009-03-06 21:20:00,63.314,63.315,63.302,63.315,100090000.0
2009-03-06 21:21:00,63.354,63.354,63.32,63.329,66880000.0
2009-03-06 21:22:00,63.32,63.327,63.319,63.32,56790000.0
2009-03-06 21:23:00,63.326,63.326,63.313,63.319,46770000.0
2009-03-06 21:24:00,63.344,63.344,63.322,63.331,86000000.0
2009-03-06 21:25:00,63.318,63.326,63.308,63.312,127680000.0
2009-03-06 21:26:00,63.312,63.316,63.3,63.31,152210000.0
2009-03-06 21:27:00,63.332,63.332,63.312,63.314,102700000.0
2009-03-06 21:28:00,63.326,63.333,63.32,63.333,88140000.0
2009-03-06 21:29:00,63.328,63.377,63.328,63.367,99500000.0
2009-03-06 21:30:00,63.392,63.392,63.345,63.371,92130000.0
2009-03-06 21:31:00,63.362,63.383,63.362,63.378,150860000.0
2009-03-06 21:32:00,63.369,63.39,63.366,63.387,92460000.0
2009-03-06 21:33:00,63.405,63.405,63.366,63.389,63230000.0
2009-03-06 21:34:00,63.378,63.378,63.343,63.359,58030000.0
2009-03-06 21:35:00,63.349,63.38,63.349,63.364,99570000.0
2009-03-06 21:36:00,63.364,63.372,63.355,63.372,179400000.0
2009-03-06 21:37:00,63.371,63.377,63.354,63.363,135430000.0
2009-03-06 21:38:00,63.338,63.357,63.338,63.342,88320000.0
2009-03-06 21:39:00,63.357,63.365,63.349,63.356,17550000.0
2009-03-06 21:40:00,63.356,63.363,63.339,63.346,91950000.0
2009-03-06 21:41:00,63.32,63.346,63.32,63.34,98340000.0
2009-03-06 21:42:00,63.347,63.347,63.328,63.345,120370000.0
2009-03-06 21:43:00,63.322,63.352,63.315,63.315,151580000.0
2009-03-06 21:44:00,63.318,63.318,63.294,63.297,102440000.0
2009-03-06 21:45:00,63.32,63.324,63.29,63.29,127240000.0
2009-03-06 21:46:00,63.298,63.298,63.279,63.296,109930000.0
2009-03-06 21:47:00,63.283,63.283,63.232,63.245,98960000.0
2009-03-06 21:48:00,63.26,63.271,63.235,63.271,65040000.0
2009-03-06 21:49:00,63.276,63.276,63.25,63.25,50150000.0
2009-03-06 21:50:00,63.263,63.307,63.263,63.295,97960000.0
2009-03-06 21:51:00,63.316,63.316,63.268,63.285,93730000.0
2009-03-06 21:52:00,63.254,63.278,63.244,63.244,93250000.0
2009-03-06 21:53:00,63.254,63.262,63.248,63.249,91990000.0
2009-03-06 21:54:00,63.274,63.295,63.249,63.283,63180000.0
2009-03-06 21:55:00,63.273,63.287,63.246,63.246,111560000.0
2009-03-06 21:56:00,63.269,63.275,63.253,63.275,100340000.0
2009-03-06 21:57:00,63.293,63.293,63.239,63.244,77240000.0
2009-03-06 21:58:00,63.254,63.263,63.242,63.245,80070000.0
2009-03-06 21:59:00,63.265,63.325,63.239,63.325,79900000.0
2009-03-06 22:00:00,63.318,63.348,63.299,63.326,101850000.0
2009-03-06 22:01:00,63.291,63.33,63.291,63.326,105070000.0
2009-03-06 22:02:00,63.301,63.319,63.295,63.308,98470000.0
2009-03-06 22:03:00,63.311,63.311,63.277,63.299,68750000.0
2009-03-06 22:04:00,63.28,63.293,63.265,63.293,37700000.0
2009-03-06 22:05:00,63.266,63.288,63.256,63.266,90890000.0
2009-03-06 22:06:00,63.279,63.279,63.254,63.266,78800000.0
2009-03-06 22:07:00,63.276,63.285,63.274,63.28,57110000.0
2009-03-06 22:08:00,63.281,63.289,63.27,63.28,98410000.0
2009-03-06 22:09:00,63.317,63.326,63.297,63.308,112000000.0
2009-03-06 22:10:00,63.316,63.33,63.315,63.32,76580000.0
2009-03-06 22:11:00,63.332,63.349,63.322,63.331,81750000.0
2009-03-06 22:12:00,63.362,63.362,63.342,63.342,72970000.0
2009-03-06 22:13:00,63.345,63.345,63.329,63.329,86340000.0
2009-03-06 22:14:00,63.341,63.365,63.341,63.353,121790000.0
2009-03-06 22:15:00,63.361,63.361,63.329,63.337,78810000.0
2009-03-06 22:16:00,63.363,63.371,63.343,63.371,75370000.0
2009-03-06 22:17:00,63.373,63.373,63.345,63.356,35170000.0
2009-03-06 22:18:00,63.362,63.371,63.327,63.371,117590000.0
2009-03-06 22:19:00,63.342,63.364,63.342,63.364,105660000.0
2009-03-06 22:20:00,63.354,63.361,63.327,63.361,116080000.0
2009-03-06 22:21:00,63.379,63.395,63.356,63.375,122250000.0
2009-03-06 22:22:00,63.374,63.4,63.374,63.388,144840000.0
2009-03-06 22:23:00,63.378,63.406,63.371,63.405,96560000.0
2009-03-06 22:24:00,63.403,63.415,63.388,63.415,98170000.0
2009-03-06 22:25:00,63.408,63.42,63.408,63.416,100090000.0
2009-03-06 22:26:00,63.4,63.423,63.389,63.407,74370000.0
2009-03-06 22:27:00,63.424,63.424,63.402,63.407,90450000.0
2009-03-06 22:28:00,63.4,63.423,63.4,63.423,98920000.0
2009-03-06 22:29:00,63.42,63.444,63.403,63.411,76720000.0
2009-03-06 22:30:00,63.455,63.534,63.43,63.534,69920000.0
2009-03-06 22:31:00,63.547,63.551,63.519,63.522,90280000.0
2009-03-06 22:32:00,63.521,63.521,63.479,63.485,84950000.0
2009-03-06 22:33:00,63.497,63.497,63.462,63.466,106200000.0
2009-03-06 22:34:00,63.489,63.513,63.481,63.513,74330000.0
2009-03-06 22:35:00,63.497,63.504,63.473,63.473,70060000.0
2009-03-06 22:36:00,63.491,63.491,63.433,63.442,105480000.0
2009-03-06 22:37:00,63.456,63.463,63.418,63.463,99670000.0
2009-03-06 22:38:00,63.428,63.43,63.426,63.429,91690000.0
2009-03-06 22:39:00,63.451,63.451,63.422,63.426,79820000.0
2009-03-06 22:40:00,63.424,63.43,63.414,63.427,70520000.0
2009-03-06 22:41:00,63.418,63.434,63.418,63.428,85690000.0
2009-03-06 22:42:00,63.446,63.458,63.437,63.458,58940000.0
2009-03-06 22:43:00,63.465,63.466,63.427,63.437,120080000.0
2009-03-06 22:44:00,63.421,63.477,63.421,63.477,96660000.0
2009-03-06 22:45:00,63.509,63.51,63.485,63.499,106280000.0
2009-03-06 22:46:00,63.493,63.513,63.493,63.498,64530000.0
2009-03-06 22:47:00,63.494,63.494,63.465,63.484,56820000.0
2009-03-06 22:48:00,63.512,63.512,63.472,63.475,84180000.0
2009-03-06 22:49:00,63.46,63.48,63.457,63.472,142710000.0
2009-03-06 22:50:00,63.466,63.472,63.463,63.471,114150000.0
2009-03-06 22:51:00,63.511,63.511,63.47,63.473,80180000.0
2009-03-06 22:52:00,63.465,63.473,63.453,63.461,80400000.0
2009-03-06 22:53:00,63.471,63.481,63.452,63.453,110380000.0
2009-03-06 22:54:00,63.476,63.49,63.468,63.489,125980000.0
2009-03-06 22:55:00,63.498,63.528,63.484,63.484,80540000.0
2009-03-06 22:56:00,63.493,63.516,63.493,63.516,57420000.0
2009-03-06 22:57:00,63.524,63.524,63.505,63.516,31780000.0
2009-03-06 22:58:00,63.512,63.517,63.512,63.516,52360000.0
2009-03-06 22:59:00,63.52,63.528,63.52,63.526,93860000.0
2009-03-06 23:00:00,63.533,63.533,63.504,63.518,65150000.0
2009-03-06 23:01:00,63.509,63.51,63.506,63.509,74120000.0
2009-03-06 23:02:00,63.52,63.534,63.517,63.532,79020000.0
2009-03-06 23:03:00,63.56,63.56,63.524,63.524,76030000.0
2009-03-06 23:04:00,63.531,63.546,63.531,63.546,71490000.0
2009-03-06 23:05:00,63.563,63.575,63.559,63.559,95380000.0
2009-03-06 23:06:00,63.573,63.574,63.56,63.56,69160000.0
2009-03-06 23:07:00,63.55,63.564,63.55,63.55,97450000.0
2009-03-06 23:08:00,63.541,63.572,63.541,63.572,79150000.0
2009-03-06 23:09:00,63.561,63.561,63.543,63.548,42710000.0
2009-03-06 23:10:00,63.556,63.559,63.555,63.557,64030000.0
2009-03-06 23:11:00,63.568,63.569,63.565,63.569,73550000.0
2009-03-06 23:12:00,63.577,63.577,63.563,63.563,81650000.0
2009-03-06 23:13:00,63.569,63.575,63.562,63.57,52790000.0
2009-03-06 23:14:00,63.576,63.577,63.569,63.569,59830000.0
2009-03-06 23:15:00,63.597,63.611,63.578,63.595,122110000.0
2009-03-06 23:16:00,63.618,63.622,63.604,63.612,104210000.0
2009-03-06 23:17:00,63.598,63.601,63.588,63.596,61590000.0
2009-03-06 23:18:00,63.592,63.592,63.583,63.589,101930000.0
2009-03-06 23:19:00,63.601,63.613,63.592,63.6,93970000.0
2009-03-06 23:20:00,63.602,63.602,63.593,63.593,102740000.0
2009-03-06 23:21:00,63.622,63.622,63.574,63.574,31940000.0
2009-03-06 23:22:00,63.574,63.574,63.562,63.562,39710000.0
2009-03-06 23:23:00,63.566,63.567,63.561,63.567,48560000.0
2009-03-06 23:24:00,63.589,63.589,63.562,63.568,12790000.0
2009-03-06 23:25:00,63.577,63.577,63.553,63.574,39800000.0
2009-03-06 23:27:00,63.601,63.601,63.564,63.571,43360000.0
2009-03-06 23:28:00,63.576,63.576,63.563,63.573,100430000.0
2009-03-06 23:29:00,63.566,63.577,63.566,63.577,70250000.0
2009-03-06 23:30:00,63.593,63.593,63.569,63.572,36100000.0
2009-03-06 23:31:00,63.558,63.564,63.545,63.548,46980000.0
2009-03-06 23:32:00,63.531,63.556,63.531,63.545,58110000.0
2009-03-06 23:33:00,63.573,63.573,63.546,63.558,77200000.0
2009-03-06 23:34:00,63.551,63.564,63.551,63.552,98030000.0
2009-03-06 23:35:00,63.546,63.571,63.546,63.567,85130000.0
2009-03-06 23:36:00,63.567,63.567,63.551,63.551,162820000.0
2009-03-06 23:37:00,63.539,63.553,63.539,63.545,45110000.0
2009-03-06 23:38:00,63.534,63.544,63.534,63.536,64890000.0
2009-03-06 23:39:00,63.581,63.581,63.544,63.552,41200000.0
2009-03-06 23:40:00,63.515,63.515,63.507,63.508,32190000.0
2009-03-06 23:41:00,63.498,63.55,63.498,63.542,48400000.0
2009-03-06 23:42:00,63.537,63.545,63.537,63.545,18460000.0
2009-03-06 23:43:00,63.53,63.55,63.53,63.544,27500000.0
2009-03-06 23:44:00,63.542,63.553,63.542,63.542,58530000.0
2009-03-06 23:45:00,63.564,63.564,63.542,63.557,48960000.0
2009-03-06 23:46:00,63.539,63.55,63.534,63.534,57750000.0
2009-03-06 23:47:00,63.537,63.537,63.525,63.529,34620000.0
2009-03-06 23:48:00,63.565,63.565,63.539,63.547,69570000.0
2009-03-06 23:49:00,63.535,63.545,63.53,63.545,30100000.0
2009-03-06 23:50:00,63.527,63.543,63.523,63.543,83510000.0
2009-03-06 23:51:00,63.577,63.583,63.547,63.573,81930000.0
2009-03-06 23:52:00,63.568,63.574,63.568,63.568,54020000.0
2009-03-06 23:53:00,63.562,63.585,63.562,63.582,30070000.0
2009-03-06 23:54:00,63.566,63.567,63.565,63.565,21590000.0
2009-03-06 23:55:00,63.556,63.559,63.556,63.558,39900000.0
2009-03-06 23:56:00,63.566,63.568,63.561,63.566,69670000.0
2009-03-06 23:57:00,63.592,63.592,63.563,63.563,72100000.0
2009-03-06 23:58:00,63.565,63.566,63.551,63.551,34480000.0
2009-03-06 23:59:00,63.554,63.554,63.525,63.534,85290000.0
2009-03-09 02:01:00,63.347,63.351,63.346,63.349,90010000.0
2009-03-09 02:02:00,63.358,63.358,63.349,63.349,97310000.0
2009-03-09 02:03:00,63.37,63.372,63.346,63.346,56190000.0
2009-03-09 02:04:00,63.358,63.406,63.358,63.397,44990000.0
2009-03-09 02:05:00,63.433,63.455,63.428,63.442,77470000.0
2009-03-09 02:06:00,63.392,63.411,63.385,63.411,73830000.0
2009-03-09 02:07:00,63.449,63.453,63.431,63.451,64080000.0
2009-03-09 02:08:00,63.457,63.498,63.457,63.498,69330000.0
2009-03-09 02:09:00,63.486,63.486,63.466,63.469,66270000.0
2009-03-09 02:10:00,63.471,63.471,63.455,63.471,99220000.0
2009-03-09 02:11:00,63.476,63.501,63.476,63.499,39100000.0
2009-03-09 02:12:00,63.545,63.545,63.503,63.503,62030000.0
2009-03-09 02:13:00,63.51,63.523,63.504,63.514,75080000.0
2009-03-09 02:14:00,63.545,63.566,63.545,63.552,71850000.0
2009-03-09 02:15:00,63.573,63.573,63.54,63.55,70410000.0
2009-03-09 02:16:00,63.552,63.565,63.552,63.564,100160000.0
2009-03-09 02:17:00,63.565,63.583,63.565,63.571,106810000.0
2009-03-09 02:18:00,63.604,63.61,63.533,63.595,102610000.0
2009-03-09 02:19:00,63.612,63.632,63.594,63.63,59600000.0
2009-03-09 02:20:00,63.652,63.668,63.652,63.66,44410000.0
2009-03-09 02:21:00,63.651,63.674,63.599,63.658,62680000.0
2009-03-09 02:22:00,63.669,63.68,63.662,63.67,70390000.0
2009-03-09 02:23:00,63.666,63.666,63.597,63.65,72700000.0
2009-03-09 02:24:00,63.628,63.635,63.625,63.63,70550000.0
2009-03-09 02:25:00,63.614,63.622,63.583,63.617,80380000.0
2009-03-09 02:26:00,63.613,63.632,63.613,63.632,58530000.0
2009-03-09 02:27:00,63.625,63.625,63.609,63.61,117120000.0
2009-03-09 02:28:00,63.617,63.62,63.614,63.616,138640000.0
2009-03-09 02:29:00,63.625,63.63,63.624,63.626,131510000.0
2009-03-09 02:30:00,63.64,63.643,63.623,63.64,140470000.0
2009-03-09 02:31:00,63.658,63.66,63.657,63.659,66410000.0
2009-03-09 02:32:00,63.676,63.705,63.666,63.705,72320000.0
2009-03-09 02:33:00,63.703,63.723,63.687,63.706,81430000.0
2009-03-09 02:34:00,63.707,63.714,63.701,63.702,103520000.0
2009-03-09 02:35:00,63.685,63.688,63.681,63.682,56870000.0
2009-03-09 02:36:00,63.713,63.714,63.693,63.694,36740000.0
2009-03-09 02:37:00,63.675,63.677,63.671,63.673,31610000.0
2009-03-09 02:38:00,63.68,63.688,63.667,63.675,26680000.0
2009-03-09 02:39:00,63.675,63.678,63.668,63.668,59590000.0
2009-03-09 02:40:00,63.675,63.676,63.667,63.667,33470000.0
2009-03-09 02:41:00,63.655,63.656,63.648,63.656,38750000.0
2009-03-09 02:42:00,63.681,63.681,63.667,63.671,74680000.0
2009-03-09 02:43:00,63.676,63.677,63.668,63.671,87750000.0
2009-03-09 02:44:00,63.662,63.672,63.652,63.652,108640000.0
2009-03-09 02:45:00,63.662,63.672,63.645,63.672,110590000.0
2009-03-09 02:46:00,63.672,63.688,63.67,63.68,54680000.0
2009-03-09 02:47:00,63.687,63.695,63.675,63.695,154590000.0
2009-03-09 02:48:00,63.685,63.685,63.672,63.677,78300000.0
2009-03-09 02:49:00,63.686,63.687,63.68,63.683,52080000.0
2009-03-09 02:50:00,63.68,63.686,63.674,63.674,55680000.0
2009-03-09 02:51:00,63.688,63.692,63.641,63.666,12390000.0
2009-03-09 02:52:00,63.637,63.643,63.633,63.637,46340000.0
2009-03-09 02:53:00,63.634,63.634,63.621,63.625,33100000.0
2009-03-09 02:54:00,63.637,63.637,63.591,63.605,103660000.0
2009-03-09 02:55:00,63.59,63.602,63.578,63.602,103160000.0
2009-03-09 02:56:00,63.625,63.641,63.612,63.635,45540000.0
2009-03-09 02:57:00,63.631,63.637,63.617,63.625,36480000.0
2009-03-09 02:58:00,63.621,63.627,63.621,63.626,41890000.0
2009-03-09 02:59:00,63.641,63.646,63.637,63.637,75850000.0
2009-03-09 03:00:00,63.651,63.655,63.633,63.634,71310000.0
2009-03-09 03:02:00,63.621,63.633,63.62,63.633,99330000.0
2009-03-09 03:03:00,63.651,63.655,63.634,63.638,76190000.0
2009-03-09 03:04:00,63.626,63.635,63.626,63.634,41230000.0
2009-03-09 03:05:00,63.642,63.646,63.636,63.646,47420000.0
2009-03-09 03:06:00,63.667,63.671,63.646,63.651,59450000.0
2009-03-09 03:07:00,63.644,63.654,63.644,63.653,61090000.0
2009-03-09 03:08:00,63.663,63.663,63.653,63.653,54580000.0
2009-03-09 03:09:00,63.666,63.667,63.658,63.659,74250000.0
2009-03-09 03:10:00,63.655,63.658,63.651,63.653,87590000.0
2009-03-09 03:11:00,63.664,63.674,63.664,63.673,40280000.0
2009-03-09 03:12:00,63.686,63.686,63.64,63.64,73180000.0
2009-03-09 03:13:00,63.639,63.639,63.629,63.637,40340000.0
2009-03-09 03:14:00,63.629,63.63,63.626,63.627,106380000.0
2009-03-09 03:15:00,63.634,63.638,63.592,63.605,69000000.0
2009-03-09 03:16:00,63.614,63.616,63.608,63.612,61060000.0
2009-03-09 03:17:00,63.602,63.611,63.602,63.611,42840000.0
2009-03-09 03:18:00,63.64,63.64,63.609,63.609,122380000.0
2009-03-09 03:19:00,63.598,63.601,63.586,63.589,118520000.0
2009-03-09 03:20:00,63.596,63.627,63.592,63.623,57750000.0
2009-03-09 03:21:00,63.595,63.603,63.594,63.6,57830000.0
2009-03-09 03:22:00,63.603,63.605,63.599,63.605,48640000.0
2009-03-09 03:23:00,63.605,63.635,63.604,63.633,37050000.0
2009-03-09 03:24:00,63.631,63.642,63.624,63.64,86190000.0
2009-03-09 03:25:00,63.641,63.648,63.637,63.637,94960000.0
2009-03-09 03:26:00,63.638,63.664,63.638,63.658,83040000.0
2009-03-09 03:27:00,63.619,63.619,63.605,63.615,92170000.0
2009-03-09 03:28:00,63.616,63.617,63.602,63.613,97040000.0
2009-03-09 03:29:00,63.603,63.605,63.591,63.593,134450000.0
2009-03-09 03:30:00,63.64,63.64,63.596,63.599,70790000.0
2009-03-09 03:31:00,63.607,63.609,63.599,63.606,108020000.0
2009-03-09 03:32:00,63.595,63.595,63.582,63.592,66040000.0
2009-03-09 03:33:00,63.607,63.607,63.601,63.607,101490000.0
2009-03-09 03:34:00,63.599,63.605,63.59,63.599,64930000.0
2009-03-09 03:35:00,63.592,63.602,63.591,63.597,73770000.0
2009-03-09 03:36:00,63.63,63.63,63.602,63.604,83530000.0
2009-03-09 03:37:00,63.6,63.607,63.594,63.597,72130000.0
2009-03-09 03:38:00,63.616,63.63,63.616,63.621,88770000.0
2009-03-09 03:39:00,63.608,63.608,63.594,63.597,65670000.0
2009-03-09 03:40:00,63.606,63.606,63.6,63.602,92890000.0
2009-03-09 03:41:00,63.595,63.611,63.594,63.609,84110000.0
2009-03-09 03:42:00,63.597,63.597,63.575,63.583,74970000.0
2009-03-09 03:43:00,63.581,63.588,63.576,63.588,109430000.0
2009-03-09 03:44:00,63.603,63.603,63.591,63.596,97870000.0
2009-03-09 03:45:00,63.621,63.621,63.586,63.586,105550000.0
2009-03-09 03:46:00,63.591,63.594,63.58,63.58,127640000.0
2009-03-09 03:47:00,63.587,63.589,63.586,63.589,71490000.0
2009-03-09 03:48:00,63.602,63.602,63.584,63.587,69630000.0
2009-03-09 03:49:00,63.577,63.584,63.577,63.578,73740000.0
2009-03-09 03:50:00,63.569,63.571,63.551,63.568,102400000.0
2009-03-09 03:51:00,63.591,63.593,63.563,63.563,63390000.0
2009-03-09 03:52:00,63.566,63.571,63.561,63.563,78520000.0
2009-03-09 03:53:00,63.564,63.565,63.553,63.56,64340000.0
2009-03-09 03:54:00,63.575,63.575,63.545,63.546,99490000.0
2009-03-09 03:55:00,63.54,63.552,63.532,63.533,83420000.0
2009-03-09 03:56:00,63.534,63.534,63.501,63.512,25820000.0
2009-03-09 03:57:00,63.5,63.507,63.5,63.506,52310000.0
2009-03-09 03:58:00,63.516,63.518,63.509,63.518,47760000.0
2009-03-09 03:59:00,63.526,63.529,63.52,63.522,87090000.0
2009-03-09 04:00:00,63.563,63.563,63.534,63.534,90150000.0
2009-03-09 04:01:00,63.528,63.539,63.527,63.537,36520000.0
2009-03-09 04:02:00,63.553,63.587,63.528,63.577,67080000.0
2009-03-09 04:03:00,63.557,63.573,63.553,63.573,70520000.0
2009-03-09 04:04:00,63.572,63.604,63.571,63.587,42540000.0
2009-03-09 04:05:00,63.577,63.586,63.569,63.586,20500000.0
2009-03-09 04:06:00,63.585,63.59,63.58,63.588,34010000.0
2009-03-09 04:07:00,63.58,63.584,63.579,63.579,54210000.0
2009-03-09 04:08:00,63.594,63.6,63.565,63.6,80980000.0
2009-03-09 04:09:00,63.592,63.593,63.574,63.591,82730000.0
2009-03-09 04:10:00,63.574,63.602,63.574,63.602,32340000.0
2009-03-09 04:11:00,63.606,63.634,63.606,63.634,65780000.0
2009-03-09 04:12:00,63.652,63.658,63.602,63.626,41900000.0
2009-03-09 04:13:00,63.629,63.635,63.614,63.627,60770000.0
2009-03-09 04:14:00,63.608,63.634,63.608,63.633,49470000.0
2009-03-09 04:15:00,63.628,63.651,63.628,63.651,56910000.0
2009-03-09 04:16:00,63.632,63.651,63.603,63.647,24460000.0
2009-03-09 04:17:00,63.631,63.661,63.62,63.661,25570000.0
2009-03-09 04:18:00,63.657,63.662,63.642,63.66,47350000.0
2009-03-09 04:19:00,63.645,63.661,63.645,63.659,27270000.0
2009-03-09 04:20:00,63.655,63.655,63.635,63.642,42940000.0
2009-03-09 04:21:00,63.649,63.649,63.634,63.642,66430000.0
2009-03-09 04:22:00,63.632,63.641,63.609,63.626,47870000.0
2009-03-09 04:23:00,63.648,63.663,63.643,63.652,158700000.0
2009-03-09 04:24:00,63.662,63.662,63.643,63.661,84280000.0
2009-03-09 04:25:00,63.649,63.662,63.642,63.65,96920000.0
2009-03-09 04:26:00,63.67,63.732,63.658,63.707,71360000.0
2009-03-09 04:27:00,63.736,63.736,63.686,63.705,56750000.0
2009-03-09 04:28:00,63.683,63.703,63.683,63.703,48310000.0
2009-03-09 04:29:00,63.695,63.695,63.681,63.693,35530000.0
2009-03-09 04:30:00,63.712,63.712,63.66,63.661,71640000.0
2009-03-09 04:31:00,63.666,63.682,63.665,63.665,95370000.0
2009-03-09 04:32:00,63.672,63.692,63.662,63.692,39790000.0
2009-03-09 04:33:00,63.702,63.705,63.674,63.687,55650000.0
2009-03-09 04:34:00,63.663,63.669,63.649,63.649,42740000.0
2009-03-09 04:35:00,63.643,63.644,63.632,63.637,17680000.0
2009-03-09 04:36:00,63.658,63.658,63.643,63.654,39830000.0
2009-03-09 04:37:00,63.658,63.661,63.654,63.657,39140000.0
2009-03-09 04:38:00,63.666,63.668,63.652,63.663,32190000.0
2009-03-09 04:39:00,63.659,63.659,63.628,63.645,98400000.0
2009-03-09 04:40:00,63.619,63.633,63.614,63.626,90800000.0
2009-03-09 04:41:00,63.632,63.64,63.624,63.64,95140000.0
2009-03-09 04:42:00,63.638,63.642,63.633,63.634,65690000.0
2009-03-09 04:43:00,63.635,63.644,63.633,63.633,110680000.0
2009-03-09 04:44:00,63.643,63.656,63.636,63.644,123580000.0
2009-03-09 04:45:00,63.678,63.678,63.641,63.651,63620000.0
2009-03-09 04:46:00,63.629,63.639,63.627,63.631,54760000.0
2009-03-09 04:47:00,63.636,63.638,63.621,63.622,76280000.0
2009-03-09 04:48:00,63.637,63.637,63.608,63.611,75320000.0
2009-03-09 04:49:00,63.611,63.625,63.605,63.616,69290000.0
2009-03-09 04:50:00,63.617,63.624,63.61,63.624,43450000.0
2009-03-09 04:51:00,63.635,63.645,63.625,63.634,76880000.0
2009-03-09 04:52:00,63.639,63.64,63.614,63.62,94080000.0
2009-03-09 04:53:00,63.621,63.621,63.601,63.608,62440000.0
2009-03-09 04:54:00,63.619,63.63,63.603,63.63,86870000.0
2009-03-09 04:55:00,63.637,63.639,63.602,63.627,71060000.0
2009-03-09 04:56:00,63.647,63.652,63.636,63.645,73100000.0
2009-03-09 04:57:00,63.636,63.639,63.631,63.632,79090000.0
2009-03-09 04:58:00,63.631,63.635,63.615,63.623,80110000.0
2009-03-09 04:59:00,63.617,63.636,63.615,63.627,64350000.0
2009-03-09 05:00:00,63.63,63.63,63.607,63.626,91310000.0
2009-03-09 05:01:00,63.595,63.62,63.595,63.62,53000000.0
2009-03-09 05:02:00,63.603,63.614,63.603,63.614,40270000.0
2009-03-09 05:03:00,63.626,63.633,63.607,63.625,54080000.0
2009-03-09 05:04:00,63.606,63.622,63.6,63.601,88150000.0
2009-03-09 05:05:00,63.604,63.623,63.592,63.592,116650000.0
2009-03-09 05:06:00,63.597,63.616,63.589,63.605,106960000.0
2009-03-09 05:07:00,63.598,63.601,63.575,63.588,79360000.0
2009-03-09 05:08:00,63.58,63.584,63.547,63.549,90910000.0
2009-03-09 05:09:00,63.554,63.564,63.533,63.543,114400000.0
2009-03-09 05:10:00,63.545,63.56,63.535,63.541,136460000.0
2009-03-09 05:11:00,63.543,63.546,63.529,63.53,86700000.0
2009-03-09 05:12:00,63.549,63.549,63.501,63.507,50530000.0
2009-03-09 05:13:00,63.496,63.526,63.496,63.524,60810000.0
2009-03-09 05:14:00,63.525,63.553,63.525,63.541,112130000.0
2009-03-09 05:15:00,63.552,63.557,63.534,63.557,94770000.0
2009-03-09 05:16:00,63.552,63.561,63.545,63.559,117090000.0
2009-03-09 05:17:00,63.576,63.58,63.566,63.58,63760000.0
2009-03-09 05:18:00,63.574,63.581,63.564,63.568,75120000.0
2009-03-09 05:19:00,63.578,63.589,63.562,63.584,69760000.0
2009-03-09 05:20:00,63.584,63.59,63.57,63.583,85140000.0
2009-03-09 05:21:00,63.581,63.584,63.566,63.569,91270000.0
2009-03-09 05:22:00,63.569,63.58,63.566,63.57,94720000.0
2009-03-09 05:23:00,63.578,63.578,63.533,63.562,112410000.0
2009-03-09 05:24:00,63.575,63.575,63.544,63.569,73290000.0
2009-03-09 05:25:00,63.566,63.584,63.558,63.584,74870000.0
2009-03-09 05:26:00,63.572,63.574,63.547,63.567,98090000.0
2009-03-09 05:27:00,63.58,63.58,63.556,63.56,84130000.0
2009-03-09 05:28:00,63.568,63.568,63.517,63.526,98990000.0
2009-03-09 05:29:00,63.534,63.553,63.525,63.525,76110000.0
2009-03-09 05:30:00,63.546,63.558,63.518,63.558,80540000.0
2009-03-09 05:31:00,63.556,63.56,63.556,63.556,98400000.0
2009-03-09 05:32:00,63.565,63.566,63.559,63.564,80180000.0
2009-03-09 05:33:00,63.56,63.56,63.539,63.552,79020000.0
2009-03-09 05:34:00,63.54,63.555,63.54,63.554,98570000.0
2009-03-09 05:35:00,63.546,63.546,63.54,63.54,96630000.0
2009-03-09 05:36:00,63.547,63.547,63.514,63.536,101840000.0
2009-03-09 05:37:00,63.524,63.524,63.484,63.505,144250000.0
2009-03-09 05:38:00,63.498,63.498,63.464,63.464,116800000.0
2009-03-09 05:39:00,63.463,63.464,63.404,63.418,115550000.0
2009-03-09 05:40:00,63.422,63.441,63.413,63.429,109770000.0
2009-03-09 05:41:00,63.424,63.458,63.424,63.457,122030000.0
2009-03-09 05:42:00,63.473,63.473,63.433,63.453,35760000.0
2009-03-09 05:43:00,63.448,63.472,63.444,63.447,72980000.0
2009-03-09 05:44:00,63.437,63.458,63.436,63.45,84370000.0
2009-03-09 05:45:00,63.477,63.483,63.454,63.454,106420000.0
2009-03-09 05:46:00,63.463,63.465,63.452,63.452,90310000.0
2009-03-09 05:47:00,63.467,63.467,63.44,63.456,64510000.0
2009-03-09 05:48:00,63.456,63.456,63.415,63.433,81460000.0
2009-03-09 05:49:00,63.424,63.428,63.413,63.415,74400000.0
2009-03-09 05:50:00,63.424,63.424,63.375,63.409,110500000.0
2009-03-09 05:51:00,63.412,63.414,63.381,63.381,93680000.0
2009-03-09 05:52:00,63.391,63.413,63.391,63.412,58870000.0
2009-03-09 05:53:00,63.408,63.409,63.387,63.393,83430000.0
2009-03-09 05:54:00,63.433,63.433,63.4,63.419,85260000.0
2009-03-09 05:55:00,63.411,63.418,63.41,63.41,37470000.0
2009-03-09 05:56:00,63.424,63.439,63.423,63.439,66800000.0
2009-03-09 05:57:00,63.453,63.456,63.43,63.438,99570000.0
2009-03-09 05:58:00,63.427,63.441,63.404,63.419,102690000.0
2009-03-09 05:59:00,63.418,63.431,63.415,63.423,102310000.0
2009-03-09 06:00:00,63.432,63.433,63.413,63.427,78800000.0
2009-03-09 06:01:00,63.427,63.442,63.427,63.442,89640000.0
2009-03-09 06:02:00,63.433,63.47,63.433,63.47,81710000.0
2009-03-09 06:03:00,63.486,63.486,63.452,63.452,95370000.0
2009-03-09 06:04:00,63.451,63.452,63.434,63.452,102140000.0
2009-03-09 06:05:00,63.433,63.451,63.432,63.434,62480000.0
2009-03-09 06:06:00,63.446,63.454,63.425,63.425,94150000.0
2009-03-09 06:07:00,63.439,63.448,63.429,63.431,87690000.0
2009-03-09 06:08:00,63.435,63.47,63.435,63.47,93210000.0
2009-03-09 06:09:00,63.474,63.478,63.473,63.475,90250000.0
2009-03-09 06:10:00,63.46,63.472,63.46,63.472,43320000.0
2009-03-09 06:11:00,63.458,63.5,63.455,63.5,66750000.0
2009-03-09 06:12:00,63.457,63.476,63.456,63.459,100480000.0
2009-03-09 06:13:00,63.467,63.494,63.461,63.481,106410000.0
2009-03-09 06:14:00,63.465,63.486,63.462,63.486,134280000.0
2009-03-09 06:15:00,63.5,63.513,63.488,63.504,96300000.0
2009-03-09 06:16:00,63.51,63.531,63.51,63.526,154690000.0
2009-03-09 06:17:00,63.525,63.536,63.521,63.536,118960000.0
2009-03-09 06:18:00,63.54,63.55,63.53,63.538,92690000.0
2009-03-09 06:19:00,63.529,63.549,63.52,63.538,92310000.0
2009-03-09 06:21:00,63.547,63.55,63.544,63.547,95350000.0
2009-03-09 06:22:00,63.538,63.548,63.532,63.54,136700000.0
2009-03-09 06:23:00,63.529,63.544,63.516,63.523,172460000.0
2009-03-09 06:24:00,63.556,63.556,63.514,63.522,113450000.0
2009-03-09 06:25:00,63.524,63.544,63.522,63.529,63750000.0
2009-03-09 06:26:00,63.545,63.552,63.532,63.552,63590000.0
2009-03-09 06:27:00,63.569,63.58,63.553,63.576,91370000.0
2009-03-09 06:28:00,63.573,63.593,63.573,63.585,151930000.0
2009-03-09 06:29:00,63.562,63.569,63.552,63.565,90150000.0
2009-03-09 06:30:00,63.569,63.569,63.519,63.542,105960000.0
2009-03-09 06:31:00,63.527,63.552,63.527,63.552,93570000.0
2009-03-09 06:32:00,63.535,63.551,63.533,63.548,101260000.0
2009-03-09 06:33:00,63.561,63.561,63.534,63.552,144180000.0
2009-03-09 06:34:00,63.546,63.559,63.523,63.543,121730000.0
2009-03-09 06:35:00,63.519,63.526,63.495,63.511,83990000.0
2009-03-09 06:36:00,63.524,63.524,63.494,63.507,48200000.0
2009-03-09 06:37:00,63.504,63.525,63.504,63.507,63040000.0
2009-03-09 06:38:00,63.499,63.513,63.492,63.507,67870000.0
2009-03-09 06:39:00,63.518,63.518,63.493,63.503,93900000.0
2009-03-09 06:40:00,63.49,63.528,63.485,63.523,56530000.0
2009-03-09 06:41:00,63.531,63.536,63.513,63.525,100150000.0
2009-03-09 06:42:00,63.516,63.534,63.502,63.503,107590000.0
2009-03-09 06:43:00,63.516,63.516,63.454,63.479,100240000.0
2009-03-09 06:44:00,63.476,63.508,63.469,63.502,102570000.0
2009-03-09 06:45:00,63.504,63.504,63.469,63.477,110870000.0
2009-03-09 06:46:00,63.468,63.485,63.467,63.485,56730000.0
2009-03-09 06:47:00,63.463,63.475,63.43,63.468,55170000.0
2009-03-09 06:48:00,63.464,63.473,63.434,63.453,49980000.0
2009-03-09 06:49:00,63.449,63.45,63.447,63.448,68290000.0
2009-03-09 06:50:00,63.443,63.456,63.436,63.436,87830000.0
2009-03-09 06:51:00,63.454,63.455,63.437,63.437,112630000.0
2009-03-09 06:52:00,63.446,63.464,63.442,63.453,44090000.0
2009-03-09 06:53:00,63.465,63.475,63.45,63.45,61840000.0
2009-03-09 06:54:00,63.47,63.47,63.44,63.47,95260000.0
2009-03-09 06:55:00,63.43,63.443,63.426,63.439,60200000.0
2009-03-09 06:56:00,63.433,63.442,63.42,63.428,87200000.0
2009-03-09 06:57:00,63.447,63.462,63.425,63.441,68370000.0
2009-03-09 06:58:00,63.439,63.439,63.436,63.439,55740000.0
2009-03-09 06:59:00,63.433,63.445,63.426,63.435,110470000.0
2009-03-09 07:00:00,63.459,63.459,63.427,63.444,116860000.0
2009-03-09 07:01:00,63.448,63.459,63.441,63.454,94520000.0
2009-03-09 07:02:00,63.453,63.475,63.445,63.465,89110000.0
2009-03-09 07:03:00,63.483,63.491,63.462,63.466,103320000.0
2009-03-09 07:04:00,63.474,63.492,63.459,63.464,61550000.0
2009-03-09 07:05:00,63.473,63.483,63.454,63.454,115680000.0
2009-03-09 07:06:00,63.476,63.476,63.469,63.475,70880000.0
2009-03-09 07:07:00,63.475,63.475,63.459,63.463,83080000.0
2009-03-09 07:08:00,63.458,63.475,63.446,63.475,91900000.0
2009-03-09 07:09:00,63.464,63.464,63.448,63.454,94710000.0
2009-03-09 07:10:00,63.48,63.507,63.47,63.497,97430000.0
2009-03-09 07:11:00,63.484,63.495,63.471,63.489,122050000.0
2009-03-09 07:12:00,63.519,63.521,63.489,63.498,104220000.0
2009-03-09 07:13:00,63.489,63.509,63.485,63.509,74690000.0
2009-03-09 07:14:00,63.49,63.518,63.488,63.507,116760000.0
2009-03-09 07:15:00,63.504,63.517,63.493,63.507,78690000.0
2009-03-09 07:16:00,63.49,63.511,63.49,63.492,28290000.0
2009-03-09 07:17:00,63.503,63.527,63.494,63.524,27740000.0
2009-03-09 07:18:00,63.536,63.539,63.522,63.535,97680000.0
2009-03-09 07:19:00,63.541,63.547,63.539,63.541,105480000.0
2009-03-09 07:20:00,63.537,63.544,63.518,63.529,126410000.0
2009-03-09 07:21:00,63.547,63.567,63.526,63.532,122370000.0
2009-03-09 07:23:00,63.541,63.541,63.509,63.53,81220000.0
2009-03-09 07:24:00,63.529,63.552,63.521,63.552,87260000.0
2009-03-09 07:25:00,63.538,63.54,63.514,63.534,88180000.0
2009-03-09 07:26:00,63.517,63.54,63.517,63.54,14130000.0
2009-03-09 07:27:00,63.536,63.539,63.525,63.539,19500000.0
2009-03-09 07:28:00,63.526,63.528,63.502,63.528,9590000.0
2009-03-09 07:29:00,63.52,63.527,63.499,63.51,10750000.0
2009-03-09 07:30:00,63.54,63.54,63.516,63.529,11120000.0
2009-03-09 07:31:00,63.521,63.53,63.515,63.521,60280000.0
2009-03-09 07:32:00,63.513,63.521,63.506,63.514,14640000.0
2009-03-09 07:33:00,63.541,63.544,63.508,63.544,8910000.0
2009-03-09 07:34:00,63.526,63.527,63.516,63.527,13520000.0
2009-03-09 07:35:00,63.535,63.535,63.522,63.534,87680000.0
2009-03-09 07:36:00,63.534,63.541,63.509,63.541,13750000.0
2009-03-09 07:37:00,63.536,63.546,63.534,63.537,23130000.0
2009-03-09 07:38:00,63.54,63.545,63.534,63.544,11650000.0
2009-03-09 07:39:00,63.547,63.547,63.516,63.54,9820000.0
2009-03-09 07:40:00,63.536,63.538,63.526,63.534,12210000.0
2009-03-09 07:41:00,63.542,63.558,63.542,63.544,14870000.0
2009-03-09 07:42:00,63.542,63.542,63.523,63.541,17470000.0
2009-03-09 07:43:00,63.539,63.549,63.532,63.535,15040000.0
2009-03-09 07:44:00,63.543,63.544,63.524,63.533,17280000.0
2009-03-09 07:45:00,63.538,63.54,63.531,63.54,18600000.0
2009-03-09 07:46:00,63.546,63.575,63.546,63.567,72660000.0
2009-03-09 07:47:00,63.55,63.569,63.543,63.543,18040000.0
2009-03-09 07:48:00,63.562,63.563,63.544,63.558,72640000.0
2009-03-09 07:49:00,63.567,63.567,63.553,63.565,9400000.0
2009-03-09 07:50:00,63.564,63.564,63.553,63.556,14910000.0
2009-03-09 07:51:00,63.574,63.574,63.547,63.552,15030000.0
2009-03-09 07:52:00,63.543,63.546,63.54,63.546,6960000.0
2009-03-09 07:53:00,63.538,63.538,63.529,63.538,9770000.0
2009-03-09 07:54:00,63.56,63.561,63.539,63.561,9200000.0
2009-03-09 07:55:00,63.534,63.549,63.534,63.549,14470000.0
2009-03-09 07:56:00,63.551,63.559,63.541,63.548,89750000.0
2009-03-09 07:57:00,63.571,63.573,63.544,63.553,63230000.0
2009-03-09 07:58:00,63.552,63.56,63.552,63.555,10700000.0
2009-03-09 07:59:00,63.56,63.572,63.547,63.566,15410000.0
2009-03-09 08:00:00,63.579,63.579,63.554,63.568,16700000.0
2009-03-09 08:01:00,63.577,63.581,63.557,63.572,42770000.0
2009-03-09 08:02:00,63.572,63.573,63.566,63.573,13000000.0
2009-03-09 08:03:00,63.575,63.576,63.562,63.565,23750000.0
2009-03-09 08:04:00,63.571,63.577,63.547,63.56,12450000.0
2009-03-09 08:05:00,63.558,63.562,63.551,63.562,11450000.0
2009-03-09 08:06:00,63.569,63.569,63.556,63.568,9620000.0
2009-03-09 08:07:00,63.569,63.569,63.533,63.533,9780000.0
2009-03-09 08:09:00,63.549,63.551,63.521,63.539,81530000.0
2009-03-09 08:10:00,63.543,63.543,63.525,63.542,90480000.0
2009-03-09 08:11:00,63.525,63.548,63.519,63.548,84670000.0
2009-03-09 08:12:00,63.54,63.54,63.514,63.523,57050000.0
2009-03-09 08:14:00,63.514,63.529,63.514,63.529,86400000.0
2009-03-09 08:15:00,63.537,63.544,63.523,63.529,90030000.0
2009-03-09 08:16:00,63.54,63.546,63.525,63.538,89940000.0
2009-03-09 08:17:00,63.53,63.53,63.504,63.517,66150000.0
2009-03-09 08:18:00,63.532,63.535,63.499,63.523,45110000.0
2009-03-09 08:19:00,63.523,63.523,63.492,63.505,78590000.0
2009-03-09 08:20:00,63.504,63.519,63.493,63.519,82100000.0
2009-03-09 08:21:00,63.507,63.507,63.447,63.461,65680000.0
2009-03-09 08:22:00,63.428,63.437,63.413,63.413,76620000.0
2009-03-09 08:23:00,63.414,63.421,63.393,63.393,75410000.0
2009-03-09 08:24:00,63.404,63.423,63.404,63.407,100110000.0
2009-03-09 08:25:00,63.441,63.445,63.422,63.43,46500000.0
2009-03-09 08:26:00,63.446,63.476,63.444,63.467,60040000.0
2009-03-09 08:27:00,63.479,63.479,63.461,63.462,81060000.0
2009-03-09 08:28:00,63.484,63.484,63.473,63.484,80120000.0
2009-03-09 08:29:00,63.48,63.493,63.467,63.476,72540000.0
2009-03-09 08:30:00,63.483,63.491,63.468,63.491,113980000.0
2009-03-09 08:31:00,63.493,63.502,63.483,63.483,100700000.0
2009-03-09 08:32:00,63.49,63.512,63.483,63.5,112370000.0
2009-03-09 08:33:00,63.489,63.505,63.483,63.485,68880000.0
2009-03-09 08:34:00,63.497,63.503,63.471,63.484,45710000.0
2009-03-09 08:35:00,63.464,63.481,63.463,63.481,64940000.0
2009-03-09 08:36:00,63.473,63.476,63.458,63.465,73040000.0
2009-03-09 08:37:00,63.466,63.47,63.455,63.47,83850000.0
2009-03-09 08:38:00,63.449,63.451,63.447,63.449,82550000.0
2009-03-09 08:39:00,63.469,63.469,63.445,63.467,89780000.0
2009-03-09 08:40:00,63.447,63.499,63.447,63.492,59120000.0
2009-03-09 08:41:00,63.474,63.478,63.445,63.452,125560000.0
2009-03-09 08:42:00,63.485,63.487,63.451,63.463,142160000.0
2009-03-09 08:43:00,63.468,63.47,63.444,63.463,130350000.0
2009-03-09 08:44:00,63.457,63.469,63.445,63.469,146450000.0
2009-03-09 08:45:00,63.478,63.491,63.475,63.486,71210000.0
2009-03-09 08:46:00,63.469,63.475,63.468,63.475,75720000.0
2009-03-09 08:47:00,63.472,63.48,63.469,63.469,86360000.0
2009-03-09 08:48:00,63.507,63.507,63.464,63.465,107530000.0
2009-03-09 08:49:00,63.474,63.493,63.474,63.481,64240000.0
2009-03-09 08:50:00,63.485,63.494,63.477,63.486,37270000.0
2009-03-09 08:51:00,63.485,63.492,63.485,63.488,36180000.0
2009-03-09 08:52:00,63.494,63.503,63.484,63.5,26930000.0
2009-03-09 08:53:00,63.497,63.54,63.497,63.54,52120000.0
2009-03-09 08:54:00,63.536,63.538,63.536,63.538,32880000.0
2009-03-09 08:55:00,63.488,63.495,63.488,63.49,38670000.0
2009-03-09 08:56:00,63.498,63.512,63.493,63.502,74960000.0
2009-03-09 08:57:00,63.553,63.553,63.504,63.535,89800000.0
2009-03-09 08:58:00,63.518,63.532,63.495,63.532,112630000.0
2009-03-09 08:59:00,63.536,63.554,63.526,63.554,118290000.0
2009-03-09 09:00:00,63.565,63.587,63.545,63.557,56440000.0
2009-03-09 09:01:00,63.558,63.571,63.535,63.538,151060000.0
2009-03-09 09:02:00,63.541,63.577,63.541,63.558,83780000.0
2009-03-09 09:03:00,63.545,63.565,63.525,63.53,55960000.0
2009-03-09 09:04:00,63.523,63.545,63.519,63.539,54660000.0
2009-03-09 09:05:00,63.545,63.545,63.54,63.541,15240000.0
2009-03-09 09:06:00,63.576,63.576,63.529,63.55,46700000.0
2009-03-09 09:07:00,63.52,63.522,63.502,63.522,37780000.0
2009-03-09 09:08:00,63.492,63.53,63.492,63.501,102910000.0
2009-03-09 09:09:00,63.531,63.531,63.485,63.501,107510000.0
2009-03-09 09:10:00,63.493,63.513,63.481,63.489,47610000.0
2009-03-09 09:11:00,63.502,63.522,63.496,63.522,33220000.0
2009-03-09 09:12:00,63.534,63.549,63.515,63.521,41880000.0
2009-03-09 09:13:00,63.533,63.541,63.512,63.537,80650000.0
2009-03-09 09:14:00,63.526,63.55,63.523,63.55,77480000.0
2009-03-09 09:15:00,63.566,63.567,63.523,63.548,156500000.0
2009-03-09 09:16:00,63.54,63.553,63.537,63.548,93330000.0
2009-03-09 09:17:00,63.552,63.552,63.527,63.548,74580000.0
2009-03-09 09:18:00,63.549,63.552,63.534,63.534,41010000.0
2009-03-09 09:19:00,63.534,63.536,63.529,63.532,47310000.0
2009-03-09 09:20:00,63.526,63.543,63.526,63.537,60470000.0
2009-03-09 09:21:00,63.538,63.538,63.508,63.531,56770000.0
2009-03-09 09:22:00,63.544,63.599,63.544,63.599,47710000.0
2009-03-09 09:23:00,63.596,63.619,63.592,63.598,70210000.0
2009-03-09 09:24:00,63.621,63.621,63.582,63.608,90490000.0
2009-03-09 09:25:00,63.606,63.613,63.563,63.613,40650000.0
2009-03-09 09:26:00,63.596,63.61,63.578,63.585,69150000.0
2009-03-09 09:27:00,63.594,63.594,63.574,63.591,41500000.0
2009-03-09 09:28:00,63.616,63.62,63.598,63.599,108920000.0
2009-03-09 09:29:00,63.604,63.606,63.574,63.587,67560000.0
2009-03-09 09:30:00,63.582,63.586,63.573,63.574,62530000.0
2009-03-09 09:31:00,63.577,63.58,63.562,63.57,43930000.0
2009-03-09 09:32:00,63.571,63.576,63.554,63.569,124790000.0
2009-03-09 09:33:00,63.6,63.611,63.584,63.599,115230000.0
2009-03-09 09:34:00,63.593,63.641,63.593,63.641,59060000.0
2009-03-09 09:35:00,63.652,63.671,63.644,63.671,63950000.0
2009-03-09 09:36:00,63.64,63.643,63.623,63.642,42760000.0
2009-03-09 09:37:00,63.643,63.653,63.631,63.65,34860000.0
2009-03-09 09:38:00,63.643,63.652,63.634,63.645,81180000.0
2009-03-09 09:39:00,63.645,63.683,63.645,63.659,95600000.0
2009-03-09 09:40:00,63.646,63.646,63.639,63.639,76760000.0
2009-03-09 09:41:00,63.651,63.669,63.635,63.662,81150000.0
2009-03-09 09:42:00,63.684,63.685,63.65,63.667,88520000.0
2009-03-09 09:43:00,63.679,63.748,63.678,63.705,138540000.0
2009-03-09 09:44:00,63.754,63.789,63.754,63.777,68550000.0
2009-03-09 09:45:00,63.782,63.784,63.756,63.758,109570000.0
2009-03-09 09:46:00,63.762,63.77,63.745,63.77,62000000.0
2009-03-09 09:47:00,63.766,63.774,63.746,63.759,94220000.0
2009-03-09 09:48:00,63.801,63.801,63.764,63.774,70160000.0
2009-03-09 09:49:00,63.786,63.823,63.786,63.817,83720000.0
2009-03-09 09:50:00,63.81,63.823,63.795,63.797,87310000.0
2009-03-09 09:51:00,63.813,63.822,63.801,63.805,69110000.0
2009-03-09 09:52:00,63.788,63.789,63.777,63.781,90200000.0
2009-03-09 09:53:00,63.776,63.808,63.774,63.784,60600000.0
2009-03-09 09:54:00,63.791,63.791,63.733,63.791,98730000.0
2009-03-09 09:55:00,63.787,63.795,63.774,63.782,79150000.0
2009-03-09 09:56:00,63.787,63.797,63.78,63.79,70400000.0
2009-03-09 09:57:00,63.807,63.818,63.778,63.784,105410000.0
2009-03-09 09:58:00,63.746,63.761,63.726,63.739,99580000.0
2009-03-09 09:59:00,63.746,63.775,63.738,63.775,104510000.0
2009-03-09 10:00:00,63.794,63.794,63.733,63.734,121630000.0
2009-03-09 10:01:00,63.756,63.767,63.736,63.747,69060000.0
2009-03-09 10:02:00,63.732,63.749,63.721,63.723,73760000.0
2009-03-09 10:03:00,63.738,63.738,63.704,63.704,67980000.0
2009-03-09 10:04:00,63.709,63.726,63.703,63.711,93330000.0
2009-03-09 10:05:00,63.706,63.729,63.704,63.721,56390000.0
2009-03-09 10:06:00,63.744,63.744,63.699,63.709,75320000.0
2009-03-09 10:07:00,63.714,63.722,63.691,63.721,67630000.0
2009-03-09 10:08:00,63.694,63.71,63.674,63.691,103610000.0
2009-03-09 10:09:00,63.701,63.701,63.684,63.691,86440000.0
2009-03-09 10:10:00,63.684,63.702,63.684,63.695,25290000.0
2009-03-09 10:11:00,63.696,63.77,63.696,63.77,41580000.0
2009-03-09 10:12:00,63.76,63.76,63.725,63.737,50870000.0
2009-03-09 10:13:00,63.713,63.725,63.698,63.718,91990000.0
2009-03-09 10:14:00,63.713,63.741,63.713,63.741,94450000.0
2009-03-09 10:15:00,63.749,63.749,63.718,63.73,37750000.0
2009-03-09 10:16:00,63.727,63.741,63.721,63.727,66260000.0
2009-03-09 10:17:00,63.723,63.724,63.713,63.724,65880000.0
2009-03-09 10:18:00,63.725,63.729,63.701,63.729,37250000.0
2009-03-09 10:19:00,63.723,63.737,63.712,63.733,21680000.0
2009-03-09 10:20:00,63.735,63.743,63.724,63.725,37730000.0
2009-03-09 10:21:00,63.764,63.765,63.716,63.724,50350000.0
2009-03-09 10:22:00,63.731,63.761,63.73,63.75,77460000.0
2009-03-09 10:23:00,63.758,63.771,63.746,63.758,87080000.0
2009-03-09 10:24:00,63.765,63.767,63.692,63.692,31260000.0
2009-03-09 10:25:00,63.706,63.723,63.706,63.711,66230000.0
2009-03-09 10:26:00,63.708,63.717,63.697,63.697,36280000.0
2009-03-09 10:27:00,63.714,63.715,63.693,63.706,56930000.0
2009-03-09 10:28:00,63.694,63.697,63.692,63.694,50660000.0
2009-03-09 10:29:00,63.676,63.688,63.646,63.646,60830000.0
2009-03-09 10:30:00,63.656,63.671,63.636,63.636,25370000.0
2009-03-09 10:31:00,63.606,63.638,63.606,63.638,21460000.0
2009-03-09 10:32:00,63.645,63.662,63.645,63.662,44160000.0
2009-03-09 10:33:00,63.68,63.683,63.666,63.677,28220000.0
2009-03-09 10:34:00,63.664,63.67,63.654,63.664,39150000.0
2009-03-09 10:35:00,63.631,63.64,63.625,63.639,68070000.0
2009-03-09 10:36:00,63.643,63.646,63.626,63.632,47120000.0
2009-03-09 10:37:00,63.64,63.65,63.623,63.631,165450000.0
2009-03-09 10:38:00,63.636,63.643,63.624,63.631,89680000.0
2009-03-09 10:39:00,63.65,63.65,63.625,63.639,106520000.0
2009-03-09 10:40:00,63.652,63.652,63.64,63.644,74210000.0
2009-03-09 10:41:00,63.655,63.66,63.633,63.646,56750000.0
2009-03-09 10:42:00,63.688,63.701,63.674,63.675,46330000.0
2009-03-09 10:43:00,63.687,63.729,63.687,63.729,32060000.0
2009-03-09 10:44:00,63.735,63.743,63.723,63.725,69930000.0
2009-03-09 10:45:00,63.731,63.731,63.653,63.68,103340000.0
2009-03-09 10:46:00,63.661,63.689,63.659,63.684,35790000.0
2009-03-09 10:47:00,63.703,63.722,63.702,63.711,59720000.0
2009-03-09 10:48:00,63.717,63.717,63.682,63.703,38680000.0
2009-03-09 10:49:00,63.699,63.709,63.681,63.699,65720000.0
2009-03-09 10:50:00,63.691,63.708,63.689,63.698,38720000.0
2009-03-09 10:51:00,63.715,63.718,63.694,63.708,39530000.0
2009-03-09 10:52:00,63.714,63.716,63.694,63.706,34310000.0
2009-03-09 10:53:00,63.69,63.696,63.681,63.694,95260000.0
2009-03-09 10:54:00,63.699,63.699,63.655,63.663,94190000.0
2009-03-09 10:55:00,63.666,63.666,63.639,63.642,94710000.0
2009-03-09 10:56:00,63.622,63.667,63.622,63.663,66610000.0
2009-03-09 10:57:00,63.694,63.702,63.649,63.685,105590000.0
2009-03-09 10:58:00,63.688,63.712,63.688,63.698,121810000.0
2009-03-09 10:59:00,63.689,63.696,63.681,63.692,62260000.0
2009-03-09 11:00:00,63.702,63.704,63.68,63.689,54610000.0
2009-03-09 11:01:00,63.687,63.723,63.683,63.703,78500000.0
2009-03-09 11:02:00,63.673,63.68,63.655,63.679,69210000.0
2009-03-09 11:03:00,63.691,63.692,63.654,63.655,64680000.0
2009-03-09 11:04:00,63.64,63.655,63.63,63.63,42640000.0
2009-03-09 11:05:00,63.62,63.632,63.592,63.592,73530000.0
2009-03-09 11:06:00,63.6,63.616,63.578,63.592,100340000.0
2009-03-09 11:07:00,63.597,63.597,63.562,63.562,62810000.0
2009-03-09 11:08:00,63.559,63.603,63.555,63.579,93420000.0
2009-03-09 11:09:00,63.607,63.611,63.596,63.604,67890000.0
2009-03-09 11:10:00,63.605,63.633,63.603,63.612,68460000.0
2009-03-09 11:11:00,63.59,63.62,63.515,63.527,74080000.0
2009-03-09 11:12:00,63.547,63.559,63.526,63.54,69440000.0
2009-03-09 11:13:00,63.544,63.556,63.524,63.555,66800000.0
2009-03-09 11:14:00,63.551,63.551,63.524,63.55,92020000.0
2009-03-09 11:15:00,63.566,63.585,63.558,63.569,57550000.0
2009-03-09 11:16:00,63.529,63.545,63.517,63.52,34580000.0
2009-03-09 11:17:00,63.521,63.558,63.508,63.555,55880000.0
2009-03-09 11:18:00,63.577,63.577,63.528,63.552,78570000.0
2009-03-09 11:19:00,63.555,63.556,63.535,63.54,121670000.0
2009-03-09 11:20:00,63.519,63.563,63.519,63.548,108750000.0
2009-03-09 11:21:00,63.578,63.578,63.546,63.555,85800000.0
2009-03-09 11:22:00,63.567,63.579,63.555,63.575,87390000.0
2009-03-09 11:23:00,63.574,63.59,63.567,63.59,110060000.0
2009-03-09 11:24:00,63.611,63.611,63.55,63.55,127080000.0
2009-03-09 11:25:00,63.548,63.578,63.543,63.578,78040000.0
2009-03-09 11:26:00,63.582,63.627,63.571,63.622,50550000.0
2009-03-09 11:27:00,63.606,63.606,63.565,63.568,69860000.0
2009-03-09 11:28:00,63.561,63.567,63.553,63.561,114300000.0
2009-03-09 11:29:00,63.563,63.572,63.561,63.561,89130000.0
2009-03-09 11:30:00,63.586,63.586,63.562,63.58,111970000.0
2009-03-09 11:31:00,63.584,63.584,63.572,63.583,62380000.0
2009-03-09 11:32:00,63.578,63.585,63.572,63.575,78440000.0
2009-03-09 11:33:00,63.598,63.598,63.574,63.58,64260000.0
2009-03-09 11:34:00,63.567,63.582,63.555,63.561,80680000.0
2009-03-09 11:35:00,63.557,63.572,63.557,63.572,89320000.0
2009-03-09 11:36:00,63.574,63.578,63.541,63.549,93480000.0
2009-03-09 11:37:00,63.544,63.591,63.544,63.585,111810000.0
2009-03-09 11:38:00,63.587,63.594,63.582,63.582,67950000.0
2009-03-09 11:39:00,63.603,63.612,63.578,63.595,77620000.0
2009-03-09 11:40:00,63.601,63.614,63.596,63.605,97600000.0
2009-03-09 11:41:00,63.624,63.66,63.623,63.653,81320000.0
2009-03-09 11:42:00,63.67,63.672,63.641,63.655,92390000.0
2009-03-09 11:43:00,63.653,63.653,63.643,63.651,66520000.0
2009-03-09 11:44:00,63.634,63.64,63.625,63.625,76600000.0
2009-03-09 11:45:00,63.652,63.652,63.618,63.626,90160000.0
2009-03-09 11:46:00,63.616,63.626,63.598,63.601,92330000.0
2009-03-09 11:47:00,63.608,63.608,63.567,63.601,81900000.0
2009-03-09 11:48:00,63.583,63.588,63.565,63.566,94400000.0
2009-03-09 11:49:00,63.579,63.6,63.579,63.591,103230000.0
2009-03-09 11:50:00,63.584,63.602,63.584,63.596,93400000.0
2009-03-09 11:51:00,63.598,63.598,63.568,63.577,135080000.0
2009-03-09 11:52:00,63.579,63.6,63.57,63.579,110150000.0
2009-03-09 11:53:00,63.58,63.598,63.575,63.576,108920000.0
2009-03-09 11:54:00,63.593,63.593,63.577,63.587,99770000.0
2009-03-09 11:55:00,63.588,63.614,63.588,63.602,113350000.0
2009-03-09 11:56:00,63.593,63.593,63.58,63.59,39530000.0
2009-03-09 11:57:00,63.603,63.603,63.573,63.591,65760000.0
2009-03-09 11:58:00,63.602,63.61,63.577,63.598,74140000.0
2009-03-09 11:59:00,63.609,63.622,63.602,63.607,114560000.0
2009-03-09 12:00:00,63.624,63.628,63.611,63.612,88750000.0
2009-03-09 12:01:00,63.626,63.658,63.618,63.658,65050000.0
2009-03-09 12:02:00,63.701,63.715,63.679,63.679,84030000.0
2009-03-09 12:03:00,63.681,63.682,63.663,63.672,80130000.0
2009-03-09 12:04:00,63.67,63.676,63.662,63.663,110150000.0
2009-03-09 12:05:00,63.674,63.68,63.654,63.671,94980000.0
2009-03-09 12:06:00,63.677,63.68,63.647,63.667,56630000.0
2009-03-09 12:07:00,63.671,63.694,63.669,63.691,75810000.0
2009-03-09 12:08:00,63.713,63.719,63.693,63.706,89060000.0
2009-03-09 12:09:00,63.722,63.726,63.696,63.711,33110000.0
2009-03-09 12:10:00,63.703,63.722,63.699,63.709,72930000.0
2009-03-09 12:11:00,63.714,63.722,63.657,63.695,100470000.0
2009-03-09 12:12:00,63.722,63.744,63.693,63.727,101640000.0
2009-03-09 12:13:00,63.738,63.738,63.712,63.722,94180000.0
2009-03-09 12:14:00,63.741,63.758,63.724,63.758,76480000.0
2009-03-09 12:15:00,63.755,63.786,63.735,63.753,89910000.0
2009-03-09 12:16:00,63.727,63.74,63.718,63.736,79700000.0
2009-03-09 12:17:00,63.72,63.721,63.688,63.698,93830000.0
2009-03-09 12:18:00,63.704,63.706,63.688,63.702,111290000.0
2009-03-09 12:19:00,63.706,63.723,63.701,63.704,56630000.0
2009-03-09 12:20:00,63.771,63.82,63.748,63.806,96950000.0
2009-03-09 12:21:00,63.82,63.82,63.795,63.798,83590000.0
2009-03-09 12:22:00,63.805,63.805,63.775,63.795,93880000.0
2009-03-09 12:23:00,63.779,63.795,63.77,63.783,102620000.0
2009-03-09 12:24:00,63.789,63.789,63.733,63.776,50830000.0
2009-03-09 12:25:00,63.79,63.79,63.771,63.774,62840000.0
2009-03-09 12:26:00,63.781,63.794,63.775,63.776,107620000.0
2009-03-09 12:27:00,63.815,63.815,63.755,63.796,121160000.0
2009-03-09 12:28:00,63.764,63.8,63.764,63.764,136740000.0
2009-03-09 12:29:00,63.762,63.762,63.716,63.759,95100000.0
2009-03-09 12:30:00,63.75,63.75,63.724,63.741,153580000.0
2009-03-09 12:31:00,63.75,63.79,63.745,63.757,112050000.0
2009-03-09 12:32:00,63.765,63.78,63.762,63.773,91720000.0
2009-03-09 12:33:00,63.788,63.802,63.773,63.782,92170000.0
2009-03-09 12:34:00,63.757,63.762,63.749,63.749,74890000.0
2009-03-09 12:35:00,63.752,63.761,63.725,63.761,94440000.0
2009-03-09 12:36:00,63.753,63.755,63.723,63.724,136290000.0
2009-03-09 12:37:00,63.727,63.736,63.707,63.734,178290000.0
2009-03-09 12:38:00,63.738,63.755,63.738,63.755,107230000.0
2009-03-09 12:39:00,63.776,63.776,63.744,63.765,62510000.0
2009-03-09 12:40:00,63.765,63.77,63.753,63.767,54300000.0
2009-03-09 12:41:00,63.764,63.771,63.752,63.759,77460000.0
2009-03-09 12:42:00,63.786,63.787,63.737,63.75,140840000.0
2009-03-09 12:43:00,63.737,63.778,63.737,63.743,93180000.0
2009-03-09 12:44:00,63.751,63.763,63.739,63.757,105040000.0
2009-03-09 12:45:00,63.761,63.767,63.738,63.756,92360000.0
2009-03-09 12:46:00,63.747,63.762,63.738,63.756,96180000.0
2009-03-09 12:47:00,63.764,63.778,63.764,63.777,133470000.0
2009-03-09 12:48:00,63.779,63.779,63.746,63.746,117100000.0
2009-03-09 12:49:00,63.731,63.746,63.721,63.727,91240000.0
2009-03-09 12:50:00,63.745,63.749,63.715,63.749,47370000.0
2009-03-09 12:51:00,63.75,63.75,63.725,63.737,55470000.0
2009-03-09 12:52:00,63.722,63.746,63.721,63.745,65480000.0
2009-03-09 12:53:00,63.743,63.77,63.734,63.756,98980000.0
2009-03-09 12:54:00,63.776,63.776,63.748,63.748,56690000.0
2009-03-09 12:55:00,63.753,63.762,63.748,63.756,102570000.0
2009-03-09 12:56:00,63.745,63.763,63.737,63.741,108290000.0
2009-03-09 12:57:00,63.758,63.759,63.731,63.75,99640000.0
2009-03-09 12:58:00,63.747,63.786,63.747,63.772,107630000.0
2009-03-09 12:59:00,63.758,63.772,63.752,63.766,112880000.0
2009-03-09 13:00:00,63.775,63.781,63.759,63.779,63630000.0
2009-03-09 13:01:00,63.771,63.783,63.766,63.774,51010000.0
2009-03-09 13:02:00,63.8,63.809,63.78,63.802,52290000.0
2009-03-09 13:03:00,63.839,63.859,63.813,63.857,79020000.0
2009-03-09 13:04:00,63.847,63.859,63.809,63.811,91730000.0
2009-03-09 13:05:00,63.803,63.839,63.803,63.813,99150000.0
2009-03-09 13:06:00,63.839,63.839,63.805,63.827,38980000.0
2009-03-09 13:07:00,63.832,63.84,63.811,63.819,63910000.0
2009-03-09 13:08:00,63.827,63.827,63.803,63.803,86910000.0
2009-03-09 13:09:00,63.809,63.81,63.784,63.786,59110000.0
2009-03-09 13:10:00,63.796,63.807,63.775,63.807,78760000.0
2009-03-09 13:11:00,63.824,63.84,63.814,63.832,61460000.0
2009-03-09 13:12:00,63.865,63.865,63.825,63.857,54070000.0
2009-03-09 13:13:00,63.836,63.856,63.836,63.849,106460000.0
2009-03-09 13:14:00,63.843,63.852,63.841,63.842,116920000.0
2009-03-09 13:15:00,63.859,63.859,63.833,63.842,92590000.0
2009-03-09 13:16:00,63.853,63.853,63.825,63.833,92190000.0
2009-03-09 13:17:00,63.824,63.831,63.813,63.814,95590000.0
2009-03-09 13:18:00,63.836,63.836,63.772,63.772,67060000.0
2009-03-09 13:19:00,63.766,63.775,63.762,63.768,129330000.0
2009-03-09 13:20:00,63.773,63.785,63.761,63.773,75630000.0
2009-03-09 13:21:00,63.798,63.807,63.786,63.793,77010000.0
2009-03-09 13:22:00,63.783,63.783,63.766,63.771,87920000.0
2009-03-09 13:23:00,63.787,63.823,63.779,63.823,92050000.0
2009-03-09 13:24:00,63.855,63.855,63.786,63.796,96340000.0
2009-03-09 13:25:00,63.787,63.808,63.785,63.791,126370000.0
2009-03-09 13:26:00,63.8,63.835,63.794,63.821,98240000.0
2009-03-09 13:27:00,63.856,63.869,63.84,63.851,78650000.0
2009-03-09 13:28:00,63.84,63.846,63.824,63.833,110580000.0
2009-03-09 13:29:00,63.823,63.835,63.799,63.812,82230000.0
2009-03-09 13:30:00,63.806,63.818,63.8,63.804,24480000.0
2009-03-09 13:31:00,63.784,63.785,63.744,63.744,33590000.0
2009-03-09 13:32:00,63.735,63.746,63.711,63.711,95850000.0
2009-03-09 13:33:00,63.725,63.732,63.713,63.721,109570000.0
2009-03-09 13:34:00,63.716,63.743,63.715,63.735,126310000.0
2009-03-09 13:35:00,63.746,63.786,63.732,63.786,113180000.0
2009-03-09 13:36:00,63.782,63.794,63.741,63.741,109500000.0
2009-03-09 13:37:00,63.744,63.764,63.739,63.747,72230000.0
2009-03-09 13:38:00,63.747,63.754,63.731,63.737,78930000.0
2009-03-09 13:39:00,63.747,63.751,63.739,63.751,10140000.0
2009-03-09 13:40:00,63.746,63.746,63.727,63.738,6050000.0
2009-03-09 13:41:00,63.755,63.765,63.744,63.765,11500000.0
2009-03-09 13:42:00,63.779,63.779,63.763,63.767,10150000.0
2009-03-09 13:43:00,63.776,63.79,63.773,63.779,15670000.0
2009-03-09 13:44:00,63.782,63.794,63.765,63.771,11830000.0
2009-03-09 13:45:00,63.771,63.772,63.74,63.758,14690000.0
2009-03-09 13:46:00,63.766,63.783,63.766,63.778,13530000.0
2009-03-09 13:47:00,63.781,63.781,63.758,63.758,4400000.0
2009-03-09 13:48:00,63.809,63.809,63.762,63.764,16140000.0
2009-03-09 13:49:00,63.767,63.772,63.765,63.772,14140000.0
2009-03-09 13:50:00,63.776,63.79,63.768,63.783,18230000.0
2009-03-09 13:51:00,63.787,63.791,63.769,63.775,14280000.0
2009-03-09 13:52:00,63.742,63.748,63.728,63.745,14350000.0
2009-03-09 13:53:00,63.747,63.747,63.739,63.739,14400000.0
2009-03-09 13:54:00,63.745,63.745,63.732,63.743,9580000.0
2009-03-09 13:55:00,63.744,63.785,63.744,63.771,9060000.0
2009-03-09 13:56:00,63.773,63.777,63.758,63.772,9390000.0
2009-03-09 13:57:00,63.792,63.792,63.763,63.772,12700000.0
2009-03-09 13:58:00,63.767,63.767,63.739,63.739,12410000.0
2009-03-09 13:59:00,63.756,63.763,63.745,63.745,14340000.0
2009-03-09 14:00:00,63.764,63.768,63.749,63.766,16230000.0
2009-03-09 14:01:00,63.744,63.754,63.739,63.748,8460000.0
2009-03-09 14:02:00,63.738,63.755,63.733,63.745,20180000.0
2009-03-09 14:03:00,63.785,63.788,63.758,63.783,12020000.0
2009-03-09 14:04:00,63.78,63.788,63.774,63.774,10560000.0
2009-03-09 14:05:00,63.778,63.78,63.776,63.778,14830000.0
2009-03-09 14:06:00,63.789,63.789,63.767,63.779,13950000.0
2009-03-09 14:07:00,63.759,63.789,63.753,63.786,11840000.0
2009-03-09 14:08:00,63.777,63.819,63.749,63.819,18440000.0
2009-03-09 14:09:00,63.865,63.865,63.8,63.84,8070000.0
2009-03-09 14:10:00,63.828,63.832,63.814,63.824,22200000.0
2009-03-09 14:11:00,63.819,63.819,63.804,63.809,9440000.0
2009-03-09 14:12:00,63.821,63.825,63.812,63.812,10900000.0
2009-03-09 14:13:00,63.809,63.809,63.795,63.808,13560000.0
2009-03-09 14:14:00,63.781,63.785,63.773,63.776,10740000.0
2009-03-09 14:15:00,63.802,63.802,63.784,63.786,17920000.0
2009-03-09 14:16:00,63.801,63.801,63.782,63.795,13080000.0
2009-03-09 14:17:00,63.794,63.806,63.784,63.795,16530000.0
2009-03-09 14:18:00,63.8,63.801,63.775,63.797,10930000.0
2009-03-09 14:19:00,63.788,63.803,63.788,63.801,14090000.0
2009-03-09 14:20:00,63.801,63.803,63.782,63.802,14100000.0
2009-03-09 14:21:00,63.828,63.834,63.782,63.782,13410000.0
2009-03-09 14:22:00,63.796,63.809,63.787,63.809,6950000.0
2009-03-09 14:23:00,63.814,63.814,63.803,63.81,7330000.0
2009-03-09 14:24:00,63.802,63.802,63.793,63.793,3570000.0
2009-03-09 14:25:00,63.779,63.804,63.779,63.791,8680000.0
2009-03-09 14:26:00,63.784,63.794,63.779,63.787,12100000.0
2009-03-09 14:27:00,63.794,63.799,63.766,63.798,13890000.0
2009-03-09 14:28:00,63.785,63.79,63.784,63.786,11140000.0
2009-03-09 14:29:00,63.769,63.802,63.769,63.783,10980000.0
2009-03-09 14:30:00,63.807,63.811,63.781,63.793,13140000.0
2009-03-09 14:31:00,63.801,63.809,63.8,63.802,11870000.0
2009-03-09 14:32:00,63.785,63.793,63.78,63.784,18600000.0
2009-03-09 14:33:00,63.809,63.809,63.769,63.77,11840000.0
2009-03-09 14:34:00,63.776,63.807,63.776,63.807,11880000.0
2009-03-09 14:35:00,63.8,63.822,63.8,63.819,7180000.0
2009-03-09 14:36:00,63.81,63.81,63.785,63.788,12220000.0
2009-03-09 14:37:00,63.793,63.795,63.791,63.795,9990000.0
2009-03-09 14:38:00,63.777,63.788,63.776,63.782,12910000.0
2009-03-09 14:39:00,63.795,63.795,63.771,63.78,17090000.0
2009-03-09 14:40:00,63.752,63.752,63.734,63.744,12580000.0
2009-03-09 14:41:00,63.733,63.745,63.715,63.735,21120000.0
2009-03-09 14:42:00,63.709,63.709,63.658,63.672,7550000.0
2009-03-09 14:43:00,63.643,63.666,63.613,63.662,11460000.0
2009-03-09 14:44:00,63.652,63.665,63.631,63.642,18070000.0
2009-03-09 14:45:00,63.655,63.657,63.632,63.653,12810000.0
2009-03-09 14:46:00,63.645,63.652,63.637,63.642,14730000.0
2009-03-09 14:47:00,63.651,63.676,63.648,63.661,15250000.0
2009-03-09 14:48:00,63.698,63.699,63.671,63.683,13750000.0
2009-03-09 14:49:00,63.7,63.7,63.682,63.697,16200000.0
2009-03-09 14:50:00,63.656,63.671,63.635,63.636,10550000.0
2009-03-09 14:51:00,63.642,63.668,63.636,63.648,14140000.0
2009-03-09 14:52:00,63.654,63.67,63.646,63.656,18640000.0
2009-03-09 14:53:00,63.66,63.683,63.66,63.683,6380000.0
2009-03-09 14:54:00,63.701,63.701,63.658,63.688,8500000.0
2009-03-09 14:55:00,63.683,63.699,63.671,63.692,13390000.0
2009-03-09 14:56:00,63.678,63.711,63.677,63.69,22250000.0
2009-03-09 14:57:00,63.712,63.724,63.693,63.698,8640000.0
2009-03-09 14:58:00,63.7,63.709,63.693,63.7,20400000.0
2009-03-09 14:59:00,63.714,63.741,63.694,63.73,11690000.0
2009-03-09 15:00:00,63.748,63.764,63.748,63.753,17840000.0
2009-03-09 15:01:00,63.758,63.784,63.736,63.777,12960000.0
2009-03-09 15:02:00,63.791,63.805,63.773,63.791,17130000.0
2009-03-09 15:03:00,63.784,63.807,63.773,63.807,14370000.0
2009-03-09 15:04:00,63.802,63.817,63.791,63.8,20140000.0
2009-03-09 15:05:00,63.809,63.823,63.79,63.793,13340000.0
2009-03-09 15:06:00,63.801,63.821,63.798,63.821,12580000.0
2009-03-09 15:07:00,63.806,63.806,63.792,63.804,11830000.0
2009-03-09 15:08:00,63.776,63.787,63.766,63.775,12990000.0
2009-03-09 15:09:00,63.782,63.782,63.731,63.749,12760000.0
2009-03-09 15:10:00,63.737,63.745,63.727,63.741,19940000.0
2009-03-09 15:11:00,63.733,63.733,63.722,63.73,14660000.0
2009-03-09 15:12:00,63.732,63.732,63.721,63.721,4510000.0
2009-03-09 15:13:00,63.717,63.717,63.704,63.716,15400000.0
2009-03-09 15:14:00,63.717,63.719,63.71,63.719,10340000.0
2009-03-09 15:15:00,63.734,63.737,63.719,63.719,14310000.0
2009-03-09 15:16:00,63.721,63.727,63.713,63.722,16020000.0
2009-03-09 15:17:00,63.721,63.73,63.707,63.721,21110000.0
2009-03-09 15:18:00,63.732,63.734,63.717,63.722,11880000.0
2009-03-09 15:19:00,63.714,63.72,63.711,63.718,17380000.0
2009-03-09 15:20:00,63.702,63.713,63.702,63.706,11170000.0
2009-03-09 15:21:00,63.697,63.708,63.672,63.685,11550000.0
2009-03-09 15:22:00,63.692,63.711,63.691,63.708,14690000.0
2009-03-09 15:23:00,63.719,63.719,63.703,63.712,11160000.0
2009-03-09 15:24:00,63.719,63.722,63.717,63.722,10380000.0
2009-03-09 15:25:00,63.735,63.738,63.728,63.73,12590000.0
2009-03-09 15:26:00,63.722,63.731,63.71,63.712,11660000.0
2009-03-09 15:27:00,63.707,63.709,63.693,63.7,16750000.0
2009-03-09 15:28:00,63.708,63.719,63.708,63.716,11170000.0
2009-03-09 15:29:00,63.703,63.709,63.695,63.709,10710000.0
2009-03-09 15:30:00,63.713,63.713,63.688,63.697,13710000.0
2009-03-09 15:31:00,63.695,63.697,63.676,63.676,7140000.0
2009-03-09 15:32:00,63.696,63.696,63.666,63.681,16960000.0
2009-03-09 15:33:00,63.673,63.682,63.648,63.68,12200000.0
2009-03-09 15:34:00,63.676,63.705,63.663,63.663,8300000.0
2009-03-09 15:35:00,63.666,63.707,63.666,63.687,7140000.0
2009-03-09 15:36:00,63.721,63.721,63.694,63.707,17200000.0
2009-03-09 15:37:00,63.711,63.723,63.711,63.723,5830000.0
2009-03-09 15:38:00,63.74,63.75,63.72,63.75,16360000.0
2009-03-09 15:39:00,63.761,63.771,63.75,63.75,12810000.0
2009-03-09 15:40:00,63.733,63.777,63.733,63.752,13370000.0
2009-03-09 15:41:00,63.769,63.789,63.769,63.774,11830000.0
2009-03-09 15:42:00,63.803,63.813,63.783,63.806,14320000.0
2009-03-09 15:43:00,63.78,63.787,63.77,63.785,14520000.0
2009-03-09 15:44:00,63.781,63.798,63.769,63.793,17140000.0
2009-03-09 15:45:00,63.813,63.813,63.782,63.791,9010000.0
2009-03-09 15:46:00,63.803,63.811,63.784,63.811,16980000.0
2009-03-09 15:47:00,63.805,63.835,63.801,63.834,11680000.0
2009-03-09 15:48:00,63.833,63.833,63.796,63.817,11870000.0
2009-03-09 15:49:00,63.824,63.833,63.814,63.833,8260000.0
2009-03-09 15:50:00,63.84,63.84,63.816,63.834,14310000.0
2009-03-09 15:51:00,63.845,63.845,63.796,63.83,7710000.0
2009-03-09 15:52:00,63.826,63.829,63.817,63.828,11840000.0
2009-03-09 15:53:00,63.842,63.874,63.841,63.852,10710000.0
2009-03-09 15:54:00,63.861,63.877,63.841,63.872,17510000.0
2009-03-09 15:55:00,63.857,63.862,63.854,63.861,15050000.0
2009-03-09 15:56:00,63.864,63.885,63.853,63.885,14500000.0
2009-03-09 15:57:00,63.889,63.889,63.87,63.87,5270000.0
2009-03-09 15:58:00,63.848,63.858,63.836,63.84,14840000.0
2009-03-09 15:59:00,63.83,63.836,63.822,63.822,20660000.0
2009-03-09 16:00:00,63.845,63.852,63.806,63.806,13780000.0
2009-03-09 16:01:00,63.792,63.815,63.787,63.788,17770000.0
2009-03-09 16:02:00,63.78,63.782,63.766,63.774,19010000.0
2009-03-09 16:03:00,63.778,63.8,63.771,63.788,17840000.0
2009-03-09 16:04:00,63.797,63.814,63.785,63.814,12840000.0
2009-03-09 16:05:00,63.843,63.872,63.841,63.848,9090000.0
2009-03-09 16:06:00,63.881,63.883,63.869,63.876,14920000.0
2009-03-09 16:07:00,63.849,63.874,63.846,63.846,11890000.0
2009-03-09 16:08:00,63.859,63.859,63.849,63.854,16570000.0
2009-03-09 16:09:00,63.879,63.879,63.852,63.87,9060000.0
2009-03-09 16:10:00,63.86,63.86,63.852,63.86,12590000.0
2009-03-09 16:11:00,63.876,63.878,63.865,63.878,11690000.0
2009-03-09 16:12:00,63.883,63.888,63.88,63.888,9440000.0
2009-03-09 16:13:00,63.911,63.924,63.911,63.924,3190000.0
2009-03-09 16:14:00,63.946,63.958,63.925,63.952,21090000.0
2009-03-09 16:15:00,63.959,63.979,63.957,63.974,16190000.0
2009-03-09 16:16:00,63.984,63.99,63.963,63.985,12770000.0
2009-03-09 16:17:00,63.992,64.005,63.976,63.993,19610000.0
2009-03-09 16:18:00,64.013,64.013,63.997,64.002,7320000.0
2009-03-09 16:19:00,63.978,63.98,63.965,63.977,22350000.0
2009-03-09 16:20:00,63.968,64.0,63.962,63.973,21050000.0
2009-03-09 16:21:00,64.004,64.005,63.957,64.005,12110000.0
2009-03-09 16:22:00,63.98,63.991,63.945,63.953,15830000.0
2009-03-09 16:23:00,63.942,63.958,63.932,63.939,14310000.0
2009-03-09 16:24:00,63.952,63.954,63.936,63.937,15410000.0
2009-03-09 16:25:00,63.948,63.95,63.909,63.937,22150000.0
2009-03-09 16:26:00,63.922,63.947,63.901,63.907,20580000.0
2009-03-09 16:27:00,63.93,63.949,63.919,63.949,10970000.0
2009-03-09 16:28:00,63.959,63.97,63.951,63.956,11650000.0
2009-03-09 16:29:00,63.995,63.999,63.995,63.999,3570000.0
2009-03-09 16:30:00,64.002,64.004,63.98,63.98,8120000.0
2009-03-09 16:31:00,63.967,63.973,63.967,63.973,6950000.0
2009-03-09 16:32:00,63.973,63.981,63.955,63.976,13900000.0
2009-03-09 16:33:00,63.978,63.978,63.954,63.959,7510000.0
2009-03-09 16:34:00,63.933,63.94,63.929,63.94,23030000.0
2009-03-09 16:35:00,63.944,63.945,63.918,63.924,11500000.0
2009-03-09 16:36:00,63.931,63.933,63.917,63.922,8820000.0
2009-03-09 16:37:00,63.904,63.908,63.873,63.884,17500000.0
2009-03-09 16:38:00,63.888,63.911,63.888,63.89,14120000.0
2009-03-09 16:39:00,63.914,63.914,63.904,63.914,9060000.0
2009-03-09 16:40:00,63.91,63.925,63.904,63.904,8450000.0
2009-03-09 16:41:00,63.915,63.919,63.899,63.91,14660000.0
2009-03-09 16:42:00,63.928,63.928,63.915,63.916,11870000.0
2009-03-09 16:43:00,63.922,63.923,63.919,63.919,8680000.0
2009-03-09 16:44:00,63.93,63.938,63.93,63.938,3190000.0
2009-03-09 16:45:00,63.95,63.958,63.942,63.957,12050000.0
2009-03-09 16:46:00,63.963,63.973,63.951,63.951,16980000.0
2009-03-09 16:47:00,63.943,63.953,63.943,63.944,9020000.0
2009-03-09 16:48:00,63.949,63.954,63.933,63.954,14140000.0
2009-03-09 16:49:00,63.932,63.932,63.929,63.929,3190000.0
2009-03-09 16:50:00,63.929,63.929,63.876,63.89,12020000.0
2009-03-09 16:51:00,63.879,63.889,63.875,63.885,15610000.0
2009-03-09 16:52:00,63.869,63.879,63.856,63.879,18940000.0
2009-03-09 16:53:00,63.87,63.88,63.864,63.872,16990000.0
2009-03-09 16:54:00,63.868,63.882,63.857,63.866,16530000.0
2009-03-09 16:55:00,63.865,63.871,63.865,63.871,3010000.0
2009-03-09 16:56:00,63.855,63.866,63.822,63.822,12590000.0
2009-03-09 16:57:00,63.846,63.866,63.827,63.827,14170000.0
2009-03-09 16:58:00,63.823,63.825,63.788,63.801,19080000.0
2009-03-09 16:59:00,63.833,63.836,63.807,63.829,9200000.0
2009-03-09 17:00:00,63.836,63.836,63.813,63.813,2630000.0
2009-03-09 17:01:00,63.809,63.829,63.809,63.825,15780000.0
2009-03-09 17:02:00,63.814,63.825,63.814,63.825,9760000.0
2009-03-09 17:03:00,63.84,63.84,63.816,63.816,5830000.0
2009-03-09 17:04:00,63.826,63.829,63.804,63.804,12940000.0
2009-03-09 17:05:00,63.804,63.814,63.795,63.805,13560000.0
2009-03-09 17:06:00,63.802,63.802,63.781,63.791,9310000.0
2009-03-09 17:07:00,63.731,63.735,63.708,63.728,14090000.0
2009-03-09 17:08:00,63.707,63.709,63.683,63.701,11650000.0
2009-03-09 17:09:00,63.718,63.755,63.718,63.729,15030000.0
2009-03-09 17:10:00,63.745,63.757,63.743,63.757,15110000.0
2009-03-09 17:11:00,63.773,63.775,63.755,63.773,12440000.0
2009-03-09 17:12:00,63.768,63.77,63.753,63.77,13790000.0
2009-03-09 17:13:00,63.756,63.773,63.756,63.771,6800000.0
2009-03-09 17:14:00,63.767,63.777,63.767,63.777,4130000.0
2009-03-09 17:15:00,63.802,63.802,63.787,63.789,10890000.0
2009-03-09 17:16:00,63.767,63.773,63.748,63.772,11320000.0
2009-03-09 17:17:00,63.77,63.777,63.77,63.777,3190000.0
2009-03-09 17:18:00,63.789,63.792,63.783,63.792,9200000.0
2009-03-09 17:19:00,63.782,63.782,63.759,63.769,11640000.0
2009-03-09 17:20:00,63.757,63.775,63.733,63.746,18450000.0
2009-03-09 17:21:00,63.751,63.758,63.742,63.745,12030000.0
2009-03-09 17:22:00,63.779,63.79,63.761,63.778,20370000.0
2009-03-09 17:23:00,63.782,63.789,63.765,63.769,8460000.0
2009-03-09 17:24:00,63.779,63.789,63.771,63.773,13970000.0
2009-03-09 17:25:00,63.78,63.804,63.78,63.804,16340000.0
2009-03-09 17:26:00,63.81,63.81,63.789,63.792,11530000.0
2009-03-09 17:27:00,63.808,63.808,63.792,63.799,14580000.0
2009-03-09 17:28:00,63.8,63.805,63.8,63.805,8070000.0
2009-03-09 17:29:00,63.801,63.818,63.801,63.805,8470000.0
2009-03-09 17:30:00,63.823,63.832,63.815,63.83,16150000.0
2009-03-09 17:31:00,63.807,63.808,63.784,63.799,14090000.0
2009-03-09 17:32:00,63.793,63.811,63.784,63.811,9020000.0
2009-03-09 17:33:00,63.843,63.848,63.814,63.844,12630000.0
2009-03-09 17:34:00,63.868,63.87,63.865,63.87,6760000.0
2009-03-09 17:35:00,63.87,63.888,63.868,63.876,20660000.0
2009-03-09 17:36:00,63.87,63.87,63.79,63.823,17130000.0
2009-03-09 17:37:00,63.799,63.808,63.794,63.803,14280000.0
2009-03-09 17:38:00,63.804,63.825,63.804,63.809,14840000.0
2009-03-09 17:39:00,63.84,63.84,63.799,63.811,12630000.0
2009-03-09 17:40:00,63.805,63.832,63.805,63.818,5480000.0
2009-03-09 17:41:00,63.825,63.825,63.801,63.818,19990000.0
2009-03-09 17:42:00,63.833,63.833,63.811,63.823,14660000.0
2009-03-09 17:43:00,63.811,63.818,63.804,63.814,13970000.0
2009-03-09 17:44:00,63.814,63.827,63.805,63.827,14360000.0
2009-03-09 17:45:00,63.839,63.839,63.827,63.839,12250000.0
2009-03-09 17:46:00,63.811,63.838,63.811,63.821,12620000.0
2009-03-09 17:47:00,63.824,63.828,63.803,63.824,15720000.0
2009-03-09 17:48:00,63.847,63.863,63.845,63.863,13330000.0
2009-03-09 17:49:00,63.853,63.853,63.826,63.846,15780000.0
2009-03-09 17:50:00,63.851,63.851,63.829,63.846,11460000.0
2009-03-09 17:51:00,63.856,63.859,63.838,63.838,11640000.0
2009-03-09 17:52:00,63.834,63.842,63.834,63.842,6620000.0
2009-03-09 17:53:00,63.818,63.822,63.801,63.819,13910000.0
2009-03-09 17:54:00,63.818,63.818,63.796,63.813,7370000.0
2009-03-09 17:55:00,63.794,63.824,63.786,63.786,11170000.0
2009-03-09 17:56:00,63.811,63.823,63.804,63.823,16570000.0
2009-03-09 17:57:00,63.832,63.832,63.829,63.829,3000000.0
2009-03-09 17:58:00,63.782,63.792,63.778,63.778,8830000.0
2009-03-09 17:59:00,63.79,63.793,63.772,63.786,16380000.0
2009-03-09 18:00:00,63.807,63.81,63.76,63.779,13000000.0
2009-03-09 18:01:00,63.781,63.798,63.781,63.786,9620000.0
2009-03-09 18:02:00,63.803,63.803,63.803,63.803,3010000.0
2009-03-09 18:03:00,63.834,63.838,63.792,63.831,11490000.0
2009-03-09 18:04:00,63.806,63.824,63.804,63.809,15950000.0
2009-03-09 18:05:00,63.798,63.827,63.793,63.796,18830000.0
2009-03-09 18:06:00,63.807,63.821,63.787,63.791,16380000.0
2009-03-09 18:07:00,63.797,63.806,63.775,63.795,19620000.0
2009-03-09 18:08:00,63.795,63.796,63.785,63.796,8260000.0
2009-03-09 18:09:00,63.793,63.8,63.784,63.784,10190000.0
2009-03-09 18:10:00,63.78,63.786,63.763,63.782,15030000.0
2009-03-09 18:11:00,63.789,63.792,63.766,63.782,11880000.0
2009-03-09 18:12:00,63.791,63.796,63.783,63.786,16000000.0
2009-03-09 18:13:00,63.8,63.8,63.784,63.796,10360000.0
2009-03-09 18:14:00,63.814,63.83,63.813,63.813,9580000.0
2009-03-09 18:15:00,63.818,63.82,63.804,63.804,8710000.0
2009-03-09 18:16:00,63.789,63.802,63.782,63.802,13940000.0
2009-03-09 18:17:00,63.812,63.827,63.801,63.815,21110000.0
2009-03-09 18:18:00,63.815,63.815,63.793,63.815,11500000.0
2009-03-09 18:19:00,63.8,63.809,63.793,63.806,9620000.0
2009-03-09 18:20:00,63.8,63.827,63.8,63.817,15260000.0
2009-03-09 18:21:00,63.843,63.843,63.826,63.841,8300000.0
2009-03-09 18:22:00,63.826,63.843,63.811,63.825,22390000.0
2009-03-09 18:23:00,63.827,63.849,63.827,63.841,9140000.0
2009-03-09 18:24:00,63.849,63.851,63.846,63.847,8270000.0
2009-03-09 18:25:00,63.871,63.879,63.846,63.874,15770000.0
2009-03-09 18:26:00,63.858,63.879,63.858,63.877,10900000.0
2009-03-09 18:27:00,63.877,63.88,63.863,63.877,10520000.0
2009-03-09 18:28:00,63.874,63.892,63.859,63.892,10950000.0
2009-03-09 18:29:00,63.881,63.881,63.864,63.88,10940000.0
2009-03-09 18:30:00,63.898,63.91,63.89,63.893,19340000.0
2009-03-09 18:31:00,63.888,63.896,63.884,63.896,12590000.0
2009-03-09 18:32:00,63.886,63.93,63.886,63.917,13220000.0
2009-03-09 18:33:00,63.937,63.937,63.908,63.908,11270000.0
2009-03-09 18:34:00,63.924,63.948,63.896,63.926,16210000.0
2009-03-09 18:35:00,63.935,63.94,63.93,63.934,10570000.0
2009-03-09 18:36:00,63.962,63.962,63.925,63.952,9280000.0
2009-03-09 18:37:00,63.954,63.963,63.93,63.934,10750000.0
2009-03-09 18:38:00,63.919,63.934,63.9,63.913,14740000.0
2009-03-09 18:39:00,63.934,63.941,63.908,63.908,10950000.0
2009-03-09 18:40:00,63.88,63.88,63.834,63.838,12850000.0
2009-03-09 18:41:00,63.839,63.852,63.812,63.812,19810000.0
2009-03-09 18:42:00,63.845,63.878,63.845,63.863,7520000.0
2009-03-09 18:43:00,63.852,63.864,63.852,63.86,13560000.0
2009-03-09 18:44:00,63.852,63.853,63.852,63.853,7930000.0
2009-03-09 18:45:00,63.868,63.875,63.862,63.862,17120000.0
2009-03-09 18:46:00,63.879,63.879,63.879,63.879,1320000.0
2009-03-09 18:47:00,63.884,63.889,63.869,63.869,10700000.0
2009-03-09 18:48:00,63.875,63.875,63.847,63.872,14490000.0
2009-03-09 18:49:00,63.845,63.85,63.835,63.85,4180000.0
2009-03-09 18:50:00,63.845,63.857,63.845,63.857,2630000.0
2009-03-09 18:51:00,63.882,63.882,63.85,63.868,11720000.0
2009-03-09 18:52:00,63.849,63.849,63.849,63.849,1320000.0
2009-03-09 18:53:00,63.874,63.874,63.866,63.868,7510000.0
2009-03-09 18:54:00,63.871,63.873,63.849,63.867,13890000.0
2009-03-09 18:55:00,63.85,63.852,63.821,63.852,14680000.0
2009-03-09 18:56:00,63.861,63.893,63.859,63.891,13340000.0
2009-03-09 18:57:00,63.928,63.928,63.899,63.92,14890000.0
2009-03-09 18:58:00,63.91,63.912,63.905,63.906,14130000.0
2009-03-09 18:59:00,63.909,63.909,63.899,63.906,6010000.0
2009-03-09 19:00:00,63.925,63.925,63.852,63.852,8840000.0
2009-03-09 19:01:00,63.87,63.884,63.87,63.874,12020000.0
2009-03-09 19:02:00,63.878,63.887,63.866,63.879,12010000.0
2009-03-09 19:03:00,63.881,63.883,63.864,63.879,9770000.0
2009-03-09 19:04:00,63.868,63.87,63.851,63.87,15440000.0
2009-03-09 19:05:00,63.854,63.854,63.833,63.85,7370000.0
2009-03-09 19:06:00,63.85,63.85,63.81,63.85,9950000.0
2009-03-09 19:07:00,63.81,63.821,63.804,63.807,17090000.0
2009-03-09 19:08:00,63.813,63.821,63.811,63.819,12260000.0
2009-03-09 19:09:00,63.826,63.826,63.745,63.786,15430000.0
2009-03-09 19:10:00,63.772,63.777,63.77,63.77,11470000.0
2009-03-09 19:11:00,63.776,63.787,63.77,63.784,9800000.0
2009-03-09 19:12:00,63.787,63.787,63.775,63.775,10900000.0
2009-03-09 19:14:00,63.748,63.759,63.744,63.759,84260000.0
2009-03-09 19:15:00,63.793,63.793,63.756,63.764,87500000.0
2009-03-09 19:16:00,63.783,63.804,63.775,63.802,95790000.0
2009-03-09 19:17:00,63.797,63.805,63.784,63.797,57580000.0
2009-03-09 19:18:00,63.803,63.809,63.79,63.794,38000000.0
2009-03-09 19:19:00,63.785,63.81,63.782,63.799,73320000.0
2009-03-09 19:20:00,63.792,63.804,63.792,63.792,75970000.0
2009-03-09 19:21:00,63.824,63.824,63.795,63.815,58740000.0
2009-03-09 19:22:00,63.8,63.8,63.774,63.794,86160000.0
2009-03-09 19:23:00,63.792,63.801,63.781,63.797,66210000.0
2009-03-09 19:24:00,63.812,63.814,63.768,63.773,93790000.0
2009-03-09 19:25:00,63.742,63.761,63.733,63.74,44460000.0
2009-03-09 19:26:00,63.741,63.767,63.741,63.753,60340000.0
2009-03-09 19:27:00,63.775,63.778,63.737,63.749,78610000.0
2009-03-09 19:28:00,63.747,63.77,63.747,63.77,64730000.0
2009-03-09 19:29:00,63.758,63.758,63.75,63.755,67820000.0
2009-03-09 19:30:00,63.753,63.792,63.737,63.759,104390000.0
2009-03-09 19:31:00,63.739,63.77,63.739,63.77,92040000.0
2009-03-09 19:32:00,63.772,63.772,63.757,63.764,100990000.0
2009-03-09 19:33:00,63.78,63.78,63.758,63.765,62850000.0
2009-03-09 19:34:00,63.763,63.782,63.763,63.782,41610000.0
2009-03-09 19:35:00,63.788,63.794,63.783,63.787,57410000.0
2009-03-09 19:36:00,63.81,63.81,63.784,63.787,72630000.0
2009-03-09 19:37:00,63.804,63.812,63.8,63.807,65790000.0
2009-03-09 19:38:00,63.812,63.813,63.784,63.784,75510000.0
2009-03-09 19:39:00,63.806,63.807,63.769,63.779,81660000.0
2009-03-09 19:40:00,63.771,63.785,63.769,63.781,52570000.0
2009-03-09 19:41:00,63.789,63.793,63.78,63.787,122900000.0
2009-03-09 19:42:00,63.809,63.811,63.792,63.798,125860000.0
2009-03-09 19:43:00,63.805,63.806,63.797,63.798,120520000.0
2009-03-09 19:44:00,63.8,63.8,63.784,63.785,134170000.0
2009-03-09 19:45:00,63.836,63.838,63.772,63.775,68230000.0
2009-03-09 19:46:00,63.775,63.78,63.759,63.78,63060000.0
2009-03-09 19:47:00,63.796,63.801,63.774,63.801,77770000.0
2009-03-09 19:48:00,63.82,63.82,63.794,63.801,100100000.0
2009-03-09 19:49:00,63.797,63.816,63.794,63.8,57030000.0
2009-03-09 19:50:00,63.824,63.826,63.801,63.825,31590000.0
2009-03-09 19:51:00,63.842,63.842,63.824,63.824,28180000.0
2009-03-09 19:53:00,63.788,63.803,63.776,63.798,79290000.0
2009-03-09 19:54:00,63.809,63.809,63.776,63.776,94430000.0
2009-03-09 19:55:00,63.779,63.782,63.765,63.781,92410000.0
2009-03-09 19:56:00,63.783,63.802,63.779,63.802,66310000.0
2009-03-09 19:57:00,63.811,63.813,63.769,63.794,43580000.0
2009-03-09 19:58:00,63.79,63.803,63.787,63.803,79650000.0
2009-03-09 19:59:00,63.809,63.812,63.752,63.756,77460000.0
2009-03-09 20:00:00,63.776,63.788,63.755,63.767,57620000.0
2009-03-09 20:01:00,63.769,63.81,63.769,63.79,69600000.0
2009-03-09 20:02:00,63.785,63.804,63.784,63.79,63260000.0
2009-03-09 20:03:00,63.821,63.821,63.795,63.807,86180000.0
2009-03-09 20:04:00,63.814,63.825,63.802,63.822,44720000.0
2009-03-09 20:05:00,63.812,63.825,63.811,63.817,63190000.0
2009-03-09 20:06:00,63.841,63.845,63.819,63.827,72580000.0
2009-03-09 20:07:00,63.816,63.817,63.81,63.81,72740000.0
2009-03-09 20:08:00,63.795,63.795,63.788,63.795,68120000.0
2009-03-09 20:09:00,63.822,63.827,63.812,63.813,105610000.0
2009-03-09 20:10:00,63.815,63.816,63.807,63.814,106420000.0
2009-03-09 20:11:00,63.809,63.817,63.8,63.814,97430000.0
2009-03-09 20:12:00,63.837,63.837,63.779,63.79,58910000.0
2009-03-09 20:13:00,63.794,63.811,63.793,63.811,38550000.0
2009-03-09 20:14:00,63.805,63.807,63.799,63.805,61070000.0
2009-03-09 20:15:00,63.811,63.819,63.786,63.812,68480000.0
2009-03-09 20:16:00,63.802,63.813,63.802,63.813,69660000.0
2009-03-09 20:17:00,63.808,63.822,63.808,63.818,68960000.0
2009-03-09 20:18:00,63.848,63.848,63.82,63.832,79640000.0
2009-03-09 20:19:00,63.835,63.835,63.813,63.83,56580000.0
2009-03-09 20:20:00,63.835,63.835,63.822,63.822,126890000.0
2009-03-09 20:21:00,63.847,63.847,63.814,63.814,144460000.0
2009-03-09 20:22:00,63.818,63.83,63.816,63.825,120780000.0
2009-03-09 20:23:00,63.835,63.835,63.823,63.828,134080000.0
2009-03-09 20:24:00,63.858,63.858,63.798,63.82,69210000.0
2009-03-09 20:25:00,63.778,63.784,63.778,63.783,64190000.0
2009-03-09 20:26:00,63.788,63.789,63.787,63.789,81280000.0
2009-03-09 20:27:00,63.839,63.839,63.788,63.788,96910000.0
2009-03-09 20:28:00,63.774,63.796,63.77,63.776,56230000.0
2009-03-09 20:29:00,63.776,63.786,63.769,63.783,42350000.0
2009-03-09 20:30:00,63.799,63.8,63.767,63.779,30900000.0
2009-03-09 20:31:00,63.756,63.756,63.743,63.747,26740000.0
2009-03-09 20:32:00,63.748,63.75,63.747,63.747,56830000.0
2009-03-09 20:33:00,63.764,63.764,63.725,63.734,36380000.0
2009-03-09 20:34:00,63.753,63.754,63.75,63.75,37230000.0
2009-03-09 20:36:00,63.766,63.766,63.71,63.71,87570000.0
2009-03-09 20:38:00,63.698,63.699,63.697,63.698,67290000.0
2009-03-09 20:39:00,63.74,63.74,63.706,63.706,79620000.0
2009-03-09 20:40:00,63.735,63.735,63.697,63.722,77510000.0
2009-03-09 20:41:00,63.719,63.731,63.707,63.731,51040000.0
2009-03-09 20:42:00,63.763,63.763,63.718,63.743,35940000.0
2009-03-09 20:43:00,63.737,63.761,63.737,63.753,66660000.0
2009-03-09 20:44:00,63.766,63.774,63.756,63.766,65500000.0
2009-03-09 20:45:00,63.789,63.789,63.768,63.785,57760000.0
2009-03-09 20:46:00,63.776,63.776,63.771,63.775,63540000.0
2009-03-09 20:47:00,63.767,63.78,63.762,63.774,52140000.0
2009-03-09 20:48:00,63.79,63.79,63.756,63.765,88590000.0
2009-03-09 20:49:00,63.775,63.777,63.771,63.771,42220000.0
2009-03-09 20:50:00,63.778,63.783,63.766,63.766,54400000.0
2009-03-09 20:51:00,63.804,63.81,63.787,63.801,75220000.0
2009-03-09 20:52:00,63.812,63.812,63.793,63.81,63420000.0
2009-03-09 20:53:00,63.792,63.792,63.774,63.778,68810000.0
2009-03-09 20:54:00,63.774,63.802,63.774,63.78,101860000.0
2009-03-09 20:55:00,63.798,63.8,63.796,63.798,85760000.0
2009-03-09 20:56:00,63.797,63.8,63.797,63.798,92680000.0
2009-03-09 20:57:00,63.803,63.804,63.792,63.793,54530000.0
2009-03-09 20:58:00,63.789,63.789,63.763,63.776,38590000.0
2009-03-09 20:59:00,63.768,63.777,63.761,63.761,59610000.0
2009-03-09 21:00:00,63.797,63.797,63.767,63.791,69730000.0
2009-03-09 21:01:00,63.788,63.791,63.786,63.789,68420000.0
2009-03-09 21:02:00,63.781,63.786,63.781,63.781,68160000.0
2009-03-09 21:03:00,63.811,63.811,63.777,63.779,74800000.0
2009-03-09 21:05:00,63.789,63.789,63.772,63.78,84860000.0
2009-03-09 21:06:00,63.808,63.809,63.766,63.77,95430000.0
2009-03-09 21:07:00,63.77,63.77,63.76,63.768,84310000.0
2009-03-09 21:08:00,63.766,63.8,63.766,63.779,67440000.0
2009-03-09 21:09:00,63.799,63.809,63.785,63.785,47210000.0
2009-03-09 21:10:00,63.764,63.771,63.758,63.766,74850000.0
2009-03-09 21:11:00,63.727,63.746,63.719,63.731,67050000.0
2009-03-09 21:12:00,63.762,63.762,63.719,63.729,65050000.0
2009-03-09 21:13:00,63.746,63.769,63.746,63.769,72320000.0
2009-03-09 21:14:00,63.759,63.764,63.737,63.759,68500000.0
2009-03-09 21:15:00,63.787,63.787,63.72,63.724,90400000.0
2009-03-09 21:16:00,63.735,63.74,63.698,63.713,44980000.0
2009-03-09 21:17:00,63.715,63.741,63.709,63.741,61020000.0
2009-03-09 21:18:00,63.748,63.748,63.707,63.707,77370000.0
2009-03-09 21:19:00,63.72,63.722,63.705,63.705,74040000.0
2009-03-09 21:20:00,63.713,63.743,63.704,63.742,70800000.0
2009-03-09 21:21:00,63.747,63.747,63.716,63.73,106270000.0
2009-03-09 21:22:00,63.715,63.715,63.703,63.705,97300000.0
2009-03-09 21:23:00,63.733,63.734,63.705,63.705,103990000.0
2009-03-09 21:24:00,63.745,63.746,63.74,63.74,58150000.0
2009-03-09 21:25:00,63.713,63.739,63.707,63.739,43360000.0
2009-03-09 21:26:00,63.73,63.739,63.712,63.724,69070000.0
2009-03-09 21:27:00,63.753,63.755,63.724,63.733,73140000.0
2009-03-09 21:28:00,63.736,63.742,63.728,63.737,62820000.0
2009-03-09 21:29:00,63.716,63.734,63.716,63.734,75370000.0
2009-03-09 21:30:00,63.746,63.748,63.742,63.742,86650000.0
2009-03-09 21:31:00,63.714,63.739,63.714,63.719,61230000.0
2009-03-09 21:32:00,63.731,63.742,63.722,63.736,119980000.0
2009-03-09 21:33:00,63.754,63.754,63.734,63.749,131590000.0
2009-03-09 21:34:00,63.757,63.76,63.755,63.756,120410000.0
2009-03-09 21:35:00,63.752,63.777,63.752,63.777,143570000.0
2009-03-09 21:36:00,63.784,63.801,63.767,63.793,77860000.0
2009-03-09 21:37:00,63.773,63.787,63.765,63.781,76760000.0
2009-03-09 21:38:00,63.765,63.781,63.746,63.769,84200000.0
2009-03-09 21:39:00,63.778,63.778,63.747,63.765,101540000.0
2009-03-09 21:40:00,63.775,63.783,63.763,63.772,60530000.0
2009-03-09 21:41:00,63.787,63.787,63.744,63.746,40980000.0
2009-03-09 21:42:00,63.783,63.783,63.757,63.777,29980000.0
2009-03-09 21:43:00,63.752,63.761,63.744,63.761,26940000.0
2009-03-09 21:44:00,63.752,63.767,63.744,63.755,57300000.0
2009-03-09 21:45:00,63.789,63.789,63.762,63.762,33220000.0
2009-03-09 21:46:00,63.775,63.802,63.775,63.784,35590000.0
2009-03-09 21:47:00,63.783,63.803,63.782,63.787,75410000.0
2009-03-09 21:48:00,63.825,63.826,63.814,63.814,84980000.0
2009-03-09 21:49:00,63.803,63.805,63.782,63.801,106550000.0
2009-03-09 21:50:00,63.783,63.794,63.78,63.794,105300000.0
2009-03-09 21:51:00,63.818,63.818,63.792,63.808,62730000.0
2009-03-09 21:52:00,63.793,63.799,63.786,63.794,140490000.0
2009-03-09 21:53:00,63.803,63.808,63.8,63.8,82750000.0
2009-03-09 21:54:00,63.813,63.813,63.784,63.784,53400000.0
2009-03-09 21:55:00,63.785,63.786,63.779,63.786,55890000.0
2009-03-09 21:56:00,63.781,63.785,63.78,63.78,10150000.0
2009-03-09 21:57:00,63.807,63.807,63.775,63.781,53230000.0
2009-03-09 21:58:00,63.761,63.767,63.751,63.763,36810000.0
2009-03-09 21:59:00,63.763,63.771,63.757,63.768,105110000.0
2009-03-09 22:00:00,63.789,63.794,63.783,63.784,104420000.0
2009-03-09 22:01:00,63.772,63.784,63.772,63.783,44230000.0
2009-03-09 22:02:00,63.793,63.793,63.774,63.787,34200000.0
2009-03-09 22:03:00,63.794,63.794,63.782,63.783,40250000.0
2009-03-09 22:04:00,63.765,63.783,63.765,63.783,79210000.0
2009-03-09 22:05:00,63.791,63.791,63.773,63.787,78000000.0
2009-03-09 22:06:00,63.788,63.791,63.763,63.78,148590000.0
2009-03-09 22:07:00,63.76,63.768,63.758,63.763,97340000.0
2009-03-09 22:08:00,63.769,63.773,63.736,63.736,80100000.0
2009-03-09 22:09:00,63.755,63.758,63.737,63.741,41650000.0
2009-03-09 22:10:00,63.756,63.759,63.755,63.759,42660000.0
2009-03-09 22:11:00,63.762,63.763,63.744,63.754,58090000.0
2009-03-09 22:12:00,63.758,63.761,63.738,63.755,54830000.0
2009-03-09 22:13:00,63.744,63.76,63.744,63.754,51370000.0
2009-03-09 22:14:00,63.749,63.768,63.744,63.765,60900000.0
2009-03-09 22:15:00,63.784,63.785,63.761,63.773,85250000.0
2009-03-09 22:16:00,63.784,63.784,63.754,63.761,34330000.0
2009-03-09 22:17:00,63.739,63.744,63.73,63.737,71540000.0
2009-03-09 22:18:00,63.747,63.748,63.74,63.74,36720000.0
2009-03-09 22:19:00,63.74,63.742,63.729,63.729,97570000.0
2009-03-09 22:20:00,63.742,63.742,63.728,63.729,68820000.0
2009-03-09 22:21:00,63.751,63.751,63.715,63.724,55350000.0
2009-03-09 22:22:00,63.722,63.722,63.713,63.72,46670000.0
2009-03-09 22:23:00,63.727,63.751,63.726,63.751,116120000.0
2009-03-09 22:24:00,63.742,63.743,63.731,63.736,118820000.0
2009-03-09 22:25:00,63.72,63.727,63.719,63.727,52350000.0
2009-03-09 22:26:00,63.738,63.746,63.733,63.74,61440000.0
2009-03-09 22:27:00,63.758,63.758,63.751,63.752,43410000.0
2009-03-09 22:28:00,63.753,63.753,63.741,63.743,30850000.0
2009-03-09 22:29:00,63.731,63.739,63.716,63.722,69290000.0
2009-03-09 22:30:00,63.731,63.733,63.7,63.7,89250000.0
2009-03-09 22:31:00,63.701,63.713,63.692,63.699,79800000.0
2009-03-09 22:32:00,63.7,63.707,63.691,63.707,81710000.0
2009-03-09 22:33:00,63.722,63.722,63.704,63.711,88360000.0
2009-03-09 22:34:00,63.698,63.704,63.693,63.701,134320000.0
2009-03-09 22:35:00,63.697,63.715,63.697,63.715,75580000.0
2009-03-09 22:36:00,63.706,63.709,63.684,63.684,103970000.0
2009-03-09 22:37:00,63.67,63.69,63.653,63.69,63320000.0
2009-03-09 22:38:00,63.692,63.745,63.677,63.738,95140000.0
2009-03-09 22:39:00,63.776,63.776,63.732,63.732,68440000.0
2009-03-09 22:40:00,63.712,63.716,63.706,63.706,70570000.0
2009-03-09 22:41:00,63.708,63.732,63.704,63.708,82540000.0
2009-03-09 22:42:00,63.733,63.733,63.712,63.713,67120000.0
2009-03-09 22:43:00,63.719,63.722,63.712,63.721,82360000.0
2009-03-09 22:44:00,63.717,63.72,63.705,63.72,59660000.0
2009-03-09 22:45:00,63.743,63.75,63.719,63.719,92280000.0
2009-03-09 22:46:00,63.73,63.732,63.711,63.715,77540000.0
2009-03-09 22:47:00,63.718,63.726,63.717,63.717,71480000.0
2009-03-09 22:48:00,63.731,63.731,63.714,63.73,103270000.0
2009-03-09 22:49:00,63.73,63.744,63.73,63.739,98460000.0
2009-03-09 22:50:00,63.754,63.785,63.74,63.765,107220000.0
2009-03-09 22:51:00,63.785,63.798,63.756,63.782,126980000.0
2009-03-09 22:52:00,63.769,63.788,63.747,63.762,75600000.0
2009-03-09 22:53:00,63.76,63.769,63.737,63.755,70060000.0
2009-03-09 22:54:00,63.788,63.788,63.761,63.77,71250000.0
2009-03-09 22:55:00,63.76,63.761,63.746,63.761,91470000.0
2009-03-09 22:56:00,63.789,63.79,63.785,63.786,51470000.0
2009-03-09 22:57:00,63.769,63.769,63.747,63.761,77290000.0
2009-03-09 22:58:00,63.755,63.765,63.754,63.765,65270000.0
2009-03-09 22:59:00,63.767,63.775,63.759,63.761,97930000.0
2009-03-09 23:00:00,63.778,63.78,63.755,63.774,91690000.0
2009-03-09 23:01:00,63.765,63.765,63.754,63.754,25220000.0
2009-03-09 23:02:00,63.759,63.759,63.732,63.756,50380000.0
2009-03-09 23:03:00,63.77,63.771,63.767,63.77,52110000.0
2009-03-09 23:04:00,63.779,63.786,63.779,63.786,83690000.0
2009-03-09 23:05:00,63.796,63.801,63.785,63.796,89580000.0
2009-03-09 23:06:00,63.784,63.795,63.782,63.793,35970000.0
2009-03-09 23:07:00,63.79,63.799,63.79,63.794,59190000.0
2009-03-09 23:08:00,63.788,63.796,63.788,63.796,69470000.0
2009-03-09 23:09:00,63.824,63.824,63.817,63.817,36870000.0
2009-03-09 23:12:00,63.817,63.817,63.781,63.791,79950000.0
2009-03-09 23:13:00,63.773,63.789,63.762,63.775,86280000.0
2009-03-09 23:14:00,63.766,63.772,63.755,63.758,86980000.0
2009-03-09 23:15:00,63.793,63.793,63.766,63.774,63470000.0
2009-03-09 23:16:00,63.769,63.78,63.755,63.763,41920000.0
2009-03-09 23:17:00,63.763,63.765,63.72,63.743,77600000.0
2009-03-09 23:18:00,63.775,63.776,63.769,63.77,73390000.0
2009-03-09 23:21:00,63.762,63.764,63.733,63.741,84070000.0
2009-03-09 23:22:00,63.692,63.725,63.687,63.719,90570000.0
2009-03-09 23:24:00,63.761,63.761,63.735,63.742,92110000.0
2009-03-09 23:27:00,63.765,63.768,63.761,63.762,84470000.0
2009-03-09 23:29:00,63.763,63.765,63.76,63.761,90150000.0
2009-03-09 23:32:00,63.746,63.747,63.739,63.741,82260000.0
2009-03-09 23:33:00,63.763,63.764,63.745,63.755,91990000.0
2009-03-09 23:35:00,63.747,63.756,63.745,63.749,88030000.0
2009-03-09 23:36:00,63.77,63.774,63.755,63.755,87210000.0
2009-03-09 23:37:00,63.761,63.761,63.757,63.76,91250000.0
2009-03-09 23:38:00,63.775,63.782,63.771,63.776,59120000.0
2009-03-09 23:40:00,63.757,63.761,63.737,63.748,84240000.0
2009-03-09 23:41:00,63.732,63.734,63.723,63.73,86810000.0
2009-03-09 23:42:00,63.765,63.765,63.737,63.737,86970000.0
2009-03-09 23:44:00,63.718,63.719,63.716,63.718,81620000.0
2009-03-09 23:45:00,63.743,63.743,63.71,63.71,91030000.0
2009-03-09 23:46:00,63.708,63.708,63.701,63.703,88430000.0
2009-03-09 23:47:00,63.71,63.716,63.707,63.707,61180000.0
2009-03-09 23:48:00,63.755,63.757,63.75,63.75,43700000.0
2009-03-09 23:51:00,63.72,63.72,63.705,63.705,75510000.0
2009-03-09 23:52:00,63.703,63.707,63.693,63.699,89110000.0
2009-03-09 23:53:00,63.701,63.739,63.701,63.737,88060000.0
2009-03-09 23:54:00,63.732,63.734,63.702,63.702,57830000.0
2009-03-09 23:55:00,63.697,63.704,63.693,63.701,40230000.0
2009-03-09 23:56:00,63.705,63.768,63.705,63.768,74640000.0
2009-03-09 23:57:00,63.757,63.757,63.699,63.7,69790000.0
2009-03-09 23:58:00,63.705,63.725,63.705,63.723,61940000.0
2009-03-09 23:59:00,63.721,63.728,63.719,63.72,70200000.0
2009-03-10 00:00:00,63.743,63.743,63.732,63.735,63030000.0
2009-03-10 00:02:00,63.678,63.679,63.676,63.678,82850000.0
2009-03-10 00:03:00,63.726,63.728,63.701,63.701,87950000.0
2009-03-10 00:05:00,63.682,63.689,63.68,63.68,82810000.0
2009-03-10 00:06:00,63.715,63.717,63.71,63.711,91230000.0
2009-03-10 00:07:00,63.688,63.689,63.68,63.689,90650000.0
2009-03-10 00:08:00,63.686,63.701,63.686,63.7,59290000.0
2009-03-10 00:11:00,63.69,63.696,63.689,63.691,80210000.0
2009-03-10 00:12:00,63.71,63.71,63.688,63.698,94890000.0
2009-03-10 00:13:00,63.696,63.696,63.684,63.687,88600000.0
2009-03-10 00:14:00,63.686,63.688,63.678,63.684,57030000.0
2009-03-10 00:15:00,63.71,63.714,63.683,63.693,43160000.0
2009-03-10 00:17:00,63.695,63.696,63.69,63.691,82590000.0
2009-03-10 00:18:00,63.71,63.71,63.688,63.697,84890000.0
2009-03-10 00:19:00,63.7,63.7,63.697,63.7,83030000.0
2009-03-10 00:20:00,63.714,63.74,63.713,63.732,57530000.0
2009-03-10 00:21:00,63.702,63.706,63.702,63.706,42860000.0
2009-03-10 00:22:00,63.705,63.717,63.705,63.713,71210000.0
2009-03-10 00:23:00,63.714,63.74,63.714,63.74,64300000.0
2009-03-10 00:24:00,63.734,63.734,63.721,63.727,54920000.0
2009-03-10 00:25:00,63.719,63.724,63.713,63.716,60450000.0
2009-03-10 00:26:00,63.715,63.742,63.715,63.732,57230000.0
2009-03-10 00:27:00,63.73,63.731,63.714,63.717,85760000.0
2009-03-10 00:28:00,63.709,63.709,63.707,63.708,41520000.0
2009-03-10 00:29:00,63.715,63.715,63.708,63.708,52320000.0
2009-03-10 00:30:00,63.727,63.727,63.697,63.71,66200000.0
2009-03-10 00:31:00,63.721,63.726,63.721,63.725,67900000.0
2009-03-10 00:32:00,63.722,63.734,63.72,63.733,68850000.0
2009-03-10 00:33:00,63.758,63.762,63.744,63.744,102110000.0
2009-03-10 00:34:00,63.731,63.738,63.729,63.738,85180000.0
2009-03-10 00:35:00,63.74,63.75,63.735,63.746,93400000.0
2009-03-10 00:36:00,63.739,63.739,63.725,63.731,49240000.0
2009-03-10 00:38:00,63.722,63.727,63.719,63.726,76480000.0
2009-03-10 00:39:00,63.749,63.749,63.721,63.727,90200000.0
2009-03-10 00:40:00,63.722,63.728,63.721,63.721,87580000.0
2009-03-10 00:41:00,63.725,63.725,63.71,63.71,60320000.0
2009-03-10 00:42:00,63.74,63.746,63.723,63.723,38480000.0
2009-03-10 00:43:00,63.726,63.728,63.718,63.718,76530000.0
2009-03-10 00:45:00,63.751,63.751,63.737,63.737,88190000.0
2009-03-10 00:47:00,63.721,63.726,63.719,63.726,77730000.0
2009-03-10 00:48:00,63.745,63.751,63.742,63.743,91680000.0
2009-03-10 00:49:00,63.733,63.737,63.731,63.732,86560000.0
2009-03-10 00:50:00,63.726,63.753,63.726,63.748,62470000.0
2009-03-10 00:51:00,63.729,63.733,63.722,63.722,42680000.0
2009-03-10 00:52:00,63.73,63.73,63.727,63.727,75560000.0
2009-03-10 00:54:00,63.746,63.746,63.74,63.74,88490000.0
2009-03-10 00:56:00,63.748,63.761,63.725,63.761,84260000.0
2009-03-10 00:57:00,63.757,63.762,63.745,63.762,91380000.0
2009-03-10 00:58:00,63.76,63.76,63.751,63.753,92770000.0
2009-03-10 00:59:00,63.744,63.749,63.743,63.746,59640000.0
2009-03-10 01:00:00,63.772,63.772,63.743,63.75,39510000.0
2009-03-10 01:01:00,63.769,63.803,63.769,63.802,69790000.0
2009-03-10 01:02:00,63.809,63.81,63.794,63.794,69640000.0
2009-03-10 01:03:00,63.814,63.815,63.802,63.802,63240000.0
2009-03-10 01:04:00,63.817,63.849,63.817,63.826,78470000.0
2009-03-10 01:05:00,63.82,63.822,63.803,63.814,64330000.0
2009-03-10 01:06:00,63.824,63.824,63.8,63.804,93420000.0
2009-03-10 01:07:00,63.8,63.809,63.8,63.805,42750000.0
2009-03-10 01:08:00,63.823,63.856,63.818,63.852,59240000.0
2009-03-10 01:09:00,63.811,63.817,63.811,63.816,78290000.0
2009-03-10 01:10:00,63.831,63.839,63.826,63.839,71110000.0
2009-03-10 01:11:00,63.856,63.861,63.845,63.859,68770000.0
2009-03-10 01:12:00,63.852,63.852,63.824,63.825,105070000.0
2009-03-10 01:13:00,63.826,63.828,63.818,63.827,97720000.0
2009-03-10 01:14:00,63.821,63.834,63.821,63.832,103650000.0
2009-03-10 01:15:00,63.848,63.849,63.833,63.841,55030000.0
2009-03-10 01:16:00,63.809,63.824,63.783,63.786,39510000.0
2009-03-10 01:17:00,63.79,63.791,63.769,63.776,68830000.0
2009-03-10 01:18:00,63.813,63.815,63.786,63.795,74560000.0
2009-03-10 01:19:00,63.793,63.804,63.792,63.804,67710000.0
2009-03-10 01:20:00,63.816,63.824,63.8,63.816,72110000.0
2009-03-10 01:21:00,63.808,63.809,63.807,63.809,88050000.0
2009-03-10 01:22:00,63.8,63.804,63.794,63.794,54230000.0
2009-03-10 01:23:00,63.8,63.805,63.79,63.792,113250000.0
2009-03-10 01:24:00,63.797,63.797,63.772,63.772,128210000.0
2009-03-10 01:25:00,63.754,63.764,63.751,63.756,128130000.0
2009-03-10 01:26:00,63.748,63.758,63.743,63.748,133700000.0
2009-03-10 01:27:00,63.772,63.772,63.755,63.761,70920000.0
2009-03-10 01:28:00,63.765,63.766,63.761,63.762,66600000.0
2009-03-10 01:30:00,63.769,63.774,63.754,63.766,80810000.0
2009-03-10 01:31:00,63.769,63.786,63.765,63.772,90680000.0
2009-03-10 01:32:00,63.762,63.768,63.762,63.768,85370000.0
2009-03-10 01:33:00,63.8,63.8,63.755,63.755,60820000.0
2009-03-10 01:35:00,63.731,63.731,63.719,63.726,81410000.0
2009-03-10 01:36:00,63.75,63.75,63.718,63.718,85620000.0
2009-03-10 01:37:00,63.702,63.707,63.701,63.707,82250000.0
2009-03-10 01:38:00,63.713,63.714,63.701,63.705,60090000.0
2009-03-10 01:39:00,63.722,63.724,63.705,63.714,36390000.0
2009-03-10 01:40:00,63.709,63.71,63.707,63.707,72360000.0
2009-03-10 01:41:00,63.706,63.745,63.706,63.733,67610000.0
2009-03-10 01:42:00,63.727,63.727,63.718,63.719,53700000.0
2009-03-10 01:43:00,63.724,63.726,63.719,63.719,68250000.0
2009-03-10 01:44:00,63.727,63.731,63.715,63.731,57840000.0
2009-03-10 01:45:00,63.726,63.727,63.707,63.707,88980000.0
2009-03-10 01:46:00,63.715,63.717,63.7,63.708,42920000.0
2009-03-10 01:47:00,63.718,63.72,63.716,63.716,53180000.0
2009-03-10 01:48:00,63.749,63.749,63.717,63.717,71010000.0
2009-03-10 01:49:00,63.699,63.7,63.697,63.699,63920000.0
2009-03-10 01:50:00,63.699,63.723,63.699,63.723,66660000.0
2009-03-10 01:51:00,63.709,63.71,63.698,63.698,94310000.0
2009-03-10 01:52:00,63.695,63.697,63.689,63.691,87920000.0
2009-03-10 01:53:00,63.707,63.724,63.702,63.703,95750000.0
2009-03-10 01:54:00,63.721,63.721,63.704,63.708,61740000.0
2009-03-10 01:55:00,63.715,63.715,63.708,63.708,34030000.0
2009-03-10 01:56:00,63.724,63.733,63.723,63.732,60590000.0
2009-03-10 01:57:00,63.757,63.757,63.713,63.73,64770000.0
2009-03-10 01:58:00,63.735,63.735,63.715,63.715,64830000.0
2009-03-10 02:01:00,63.719,63.729,63.71,63.71,56260000.0
2009-03-10 02:02:00,63.713,63.714,63.702,63.702,70580000.0
2009-03-10 02:03:00,63.723,63.723,63.699,63.699,69020000.0
2009-03-10 02:04:00,63.684,63.695,63.684,63.69,33030000.0
2009-03-10 02:05:00,63.703,63.733,63.697,63.733,61780000.0
2009-03-10 02:06:00,63.725,63.725,63.705,63.708,69150000.0
2009-03-10 02:07:00,63.719,63.728,63.719,63.719,107890000.0
2009-03-10 02:08:00,63.703,63.703,63.673,63.678,85490000.0
2009-03-10 02:09:00,63.706,63.706,63.691,63.704,75610000.0
2009-03-10 02:10:00,63.7,63.707,63.7,63.707,76430000.0
2009-03-10 02:11:00,63.715,63.717,63.708,63.708,71240000.0
2009-03-10 02:12:00,63.748,63.748,63.686,63.686,46690000.0
2009-03-10 02:13:00,63.666,63.673,63.661,63.667,40330000.0
2009-03-10 02:14:00,63.653,63.653,63.625,63.649,76590000.0
2009-03-10 02:15:00,63.673,63.673,63.646,63.661,70060000.0
2009-03-10 02:16:00,63.651,63.658,63.651,63.658,60740000.0
2009-03-10 02:17:00,63.67,63.69,63.667,63.685,68600000.0
2009-03-10 02:18:00,63.64,63.656,63.64,63.656,54470000.0
2009-03-10 02:19:00,63.67,63.686,63.67,63.677,61250000.0
2009-03-10 02:20:00,63.671,63.695,63.671,63.695,65480000.0
2009-03-10 02:21:00,63.731,63.731,63.694,63.724,38370000.0
2009-03-10 02:22:00,63.721,63.744,63.717,63.744,77200000.0
2009-03-10 02:23:00,63.743,63.781,63.742,63.781,100000000.0
2009-03-10 02:24:00,63.776,63.776,63.761,63.767,76860000.0
2009-03-10 02:25:00,63.792,63.823,63.792,63.803,12020000.0
2009-03-10 02:26:00,63.79,63.805,63.79,63.798,98370000.0
2009-03-10 02:27:00,63.844,63.844,63.814,63.827,75980000.0
2009-03-10 02:28:00,63.815,63.827,63.814,63.827,11360000.0
2009-03-10 02:29:00,63.818,63.825,63.813,63.825,66250000.0
2009-03-10 02:30:00,63.859,63.859,63.807,63.807,39560000.0
2009-03-10 02:31:00,63.803,63.803,63.774,63.788,84040000.0
2009-03-10 02:32:00,63.778,63.8,63.773,63.795,99070000.0
2009-03-10 02:33:00,63.788,63.797,63.781,63.781,81260000.0
2009-03-10 02:34:00,63.797,63.82,63.795,63.82,9080000.0
2009-03-10 02:35:00,63.815,63.823,63.812,63.823,9380000.0
2009-03-10 02:36:00,63.858,63.865,63.845,63.865,75890000.0
2009-03-10 02:37:00,63.883,63.904,63.883,63.904,62080000.0
2009-03-10 02:38:00,63.897,63.9,63.883,63.883,72960000.0
2009-03-10 02:39:00,63.9,63.9,63.848,63.852,51010000.0
2009-03-10 02:40:00,63.842,63.853,63.842,63.848,58150000.0
2009-03-10 02:41:00,63.853,63.855,63.824,63.855,66140000.0
2009-03-10 02:42:00,63.845,63.845,63.822,63.843,39300000.0
2009-03-10 02:43:00,63.837,63.841,63.825,63.837,77730000.0
2009-03-10 02:44:00,63.851,63.863,63.851,63.857,99590000.0
2009-03-10 02:45:00,63.891,63.891,63.843,63.843,71630000.0
2009-03-10 02:46:00,63.844,63.844,63.842,63.842,6380000.0
2009-03-10 02:47:00,63.844,63.847,63.839,63.847,84360000.0
2009-03-10 02:48:00,63.864,63.864,63.84,63.848,79280000.0
2009-03-10 02:49:00,63.842,63.854,63.842,63.847,75590000.0
2009-03-10 02:50:00,63.857,63.873,63.854,63.868,72650000.0
2009-03-10 02:51:00,63.892,63.892,63.865,63.876,54480000.0
2009-03-10 02:52:00,63.868,63.882,63.865,63.882,44300000.0
2009-03-10 02:53:00,63.881,63.923,63.881,63.923,71260000.0
2009-03-10 02:54:00,63.946,63.946,63.921,63.921,80390000.0
2009-03-10 02:55:00,63.906,63.913,63.884,63.884,59350000.0
2009-03-10 02:56:00,63.883,63.883,63.845,63.875,74580000.0
2009-03-10 02:57:00,63.867,63.867,63.86,63.867,54080000.0
2009-03-10 02:58:00,63.878,63.885,63.874,63.885,58400000.0
2009-03-10 02:59:00,63.877,63.884,63.871,63.871,65680000.0
2009-03-10 03:00:00,63.891,63.891,63.862,63.862,37570000.0
2009-03-10 03:01:00,63.867,63.867,63.853,63.853,85950000.0
2009-03-10 03:02:00,63.862,63.892,63.862,63.885,98510000.0
2009-03-10 03:03:00,63.868,63.868,63.859,63.859,72680000.0
2009-03-10 03:04:00,63.842,63.842,63.828,63.829,11260000.0
2009-03-10 03:05:00,63.844,63.893,63.837,63.892,56140000.0
2009-03-10 03:06:00,63.857,63.857,63.842,63.856,61510000.0
2009-03-10 03:07:00,63.849,63.853,63.841,63.841,64560000.0
2009-03-10 03:08:00,63.854,63.881,63.854,63.874,38210000.0
2009-03-10 03:09:00,63.863,63.89,63.862,63.862,84200000.0
2009-03-10 03:10:00,63.867,63.877,63.863,63.869,103090000.0
2009-03-10 03:11:00,63.858,63.865,63.852,63.858,70010000.0
2009-03-10 03:12:00,63.876,63.876,63.848,63.848,6610000.0
2009-03-10 03:13:00,63.837,63.837,63.828,63.837,38380000.0
2009-03-10 03:14:00,63.849,63.856,63.843,63.856,73290000.0
2009-03-10 03:15:00,63.876,63.881,63.871,63.871,99590000.0
2009-03-10 03:17:00,63.846,63.853,63.843,63.853,9660000.0
2009-03-10 03:18:00,63.875,63.875,63.856,63.858,80270000.0
2009-03-10 03:19:00,63.869,63.873,63.858,63.868,16220000.0
2009-03-10 03:20:00,63.877,63.884,63.864,63.879,108240000.0
2009-03-10 03:21:00,63.871,63.912,63.871,63.905,82640000.0
2009-03-10 03:22:00,63.894,63.902,63.892,63.902,7140000.0
2009-03-10 03:23:00,63.898,63.914,63.897,63.906,109970000.0
2009-03-10 03:24:00,63.924,63.924,63.887,63.89,77810000.0
2009-03-10 03:25:00,63.896,63.896,63.893,63.895,8390000.0
2009-03-10 03:26:00,63.89,63.898,63.89,63.895,84720000.0
2009-03-10 03:27:00,63.918,63.918,63.887,63.887,12090000.0
2009-03-10 03:28:00,63.882,63.891,63.882,63.889,8950000.0
2009-03-10 03:29:00,63.895,63.896,63.889,63.895,78270000.0
2009-03-10 03:30:00,63.91,63.91,63.894,63.903,10370000.0
2009-03-10 03:31:00,63.916,63.917,63.912,63.917,10930000.0
2009-03-10 03:33:00,63.965,63.968,63.96,63.961,86350000.0
2009-03-10 03:34:00,63.912,63.926,63.912,63.926,61760000.0
2009-03-10 03:35:00,63.915,63.915,63.903,63.908,69200000.0
2009-03-10 03:36:00,63.925,63.925,63.911,63.915,71990000.0
2009-03-10 03:37:00,63.905,63.914,63.905,63.908,36870000.0
2009-03-10 03:38:00,63.903,63.933,63.903,63.933,69390000.0
2009-03-10 03:39:00,63.923,63.923,63.89,63.891,69800000.0
2009-03-10 03:40:00,63.896,63.896,63.888,63.888,113660000.0
2009-03-10 03:41:00,63.902,63.928,63.889,63.923,88770000.0
2009-03-10 03:42:00,63.881,63.888,63.88,63.88,82450000.0
2009-03-10 03:43:00,63.888,63.888,63.879,63.879,83350000.0
2009-03-10 03:44:00,63.868,63.876,63.868,63.876,80610000.0
2009-03-10 03:45:00,63.895,63.895,63.872,63.872,55550000.0
2009-03-10 03:46:00,63.849,63.865,63.849,63.865,40490000.0
2009-03-10 03:47:00,63.868,63.918,63.868,63.918,75400000.0
2009-03-10 03:48:00,63.912,63.912,63.86,63.86,80720000.0
2009-03-10 03:49:00,63.858,63.858,63.85,63.851,69420000.0
2009-03-10 03:50:00,63.858,63.859,63.857,63.857,79370000.0
2009-03-10 03:51:00,63.886,63.886,63.855,63.859,56180000.0
2009-03-10 03:52:00,63.851,63.866,63.851,63.866,62340000.0
2009-03-10 03:53:00,63.881,63.929,63.87,63.922,70000000.0
2009-03-10 03:54:00,63.892,63.906,63.891,63.899,38490000.0
2009-03-10 03:55:00,63.884,63.884,63.865,63.87,84790000.0
2009-03-10 03:56:00,63.868,63.917,63.868,63.911,106330000.0
2009-03-10 03:57:00,63.876,63.879,63.869,63.875,80510000.0
2009-03-10 03:58:00,63.893,63.897,63.891,63.891,11110000.0
2009-03-10 03:59:00,63.895,63.897,63.89,63.89,74180000.0
2009-03-10 04:00:00,63.932,63.932,63.898,63.903,40090000.0
2009-03-10 04:01:00,63.914,63.934,63.914,63.925,81840000.0
2009-03-10 04:02:00,63.92,63.948,63.918,63.946,104590000.0
2009-03-10 04:03:00,63.933,63.944,63.933,63.944,73970000.0
2009-03-10 04:04:00,63.949,63.953,63.941,63.941,10940000.0
2009-03-10 04:05:00,63.951,63.976,63.951,63.976,104190000.0
2009-03-10 04:06:00,63.969,64.002,63.969,64.002,81360000.0
2009-03-10 04:07:00,63.997,64.002,63.995,63.998,18060000.0
2009-03-10 04:08:00,63.991,63.995,63.981,63.981,72270000.0
2009-03-10 04:09:00,63.986,63.986,63.972,63.972,7700000.0
2009-03-10 04:10:00,63.968,63.981,63.958,63.96,104540000.0
2009-03-10 04:11:00,63.952,63.973,63.952,63.967,74800000.0
2009-03-10 04:12:00,63.965,63.965,63.941,63.947,12960000.0
2009-03-10 04:13:00,63.939,63.956,63.939,63.941,108840000.0
2009-03-10 04:14:00,63.949,63.963,63.942,63.947,74720000.0
2009-03-10 04:15:00,63.959,63.96,63.94,63.946,16050000.0
2009-03-10 04:16:00,63.942,63.966,63.942,63.966,81840000.0
2009-03-10 04:17:00,63.959,63.978,63.942,63.975,99840000.0
2009-03-10 04:18:00,63.963,63.973,63.96,63.96,75410000.0
2009-03-10 04:19:00,63.971,63.973,63.962,63.962,13340000.0
2009-03-10 04:20:00,63.967,63.973,63.961,63.973,9410000.0
2009-03-10 04:21:00,63.987,63.987,63.954,63.954,61380000.0
2009-03-10 04:22:00,63.959,63.964,63.951,63.956,115320000.0
2009-03-10 04:23:00,63.943,63.975,63.943,63.975,102000000.0
2009-03-10 04:24:00,63.964,63.964,63.95,63.95,79530000.0
2009-03-10 04:25:00,63.955,63.961,63.943,63.95,100150000.0
2009-03-10 04:26:00,63.931,63.954,63.927,63.954,84360000.0
2009-03-10 04:27:00,63.944,63.944,63.931,63.937,90620000.0
2009-03-10 04:28:00,63.931,63.954,63.931,63.954,43420000.0
2009-03-10 04:29:00,63.957,63.964,63.952,63.958,51790000.0
2009-03-10 04:30:00,63.972,63.972,63.946,63.958,27270000.0
2009-03-10 04:31:00,63.961,63.965,63.95,63.964,43690000.0
2009-03-10 04:32:00,63.95,63.965,63.944,63.965,23880000.0
2009-03-10 04:33:00,63.953,63.953,63.942,63.947,38440000.0
2009-03-10 04:34:00,63.949,63.954,63.939,63.954,41120000.0
2009-03-10 04:35:00,63.948,63.95,63.946,63.949,100710000.0
2009-03-10 04:36:00,63.973,63.973,63.933,63.941,88800000.0
2009-03-10 04:37:00,63.946,63.946,63.94,63.944,66040000.0
2009-03-10 04:38:00,63.936,63.943,63.932,63.939,81300000.0
2009-03-10 04:39:00,63.954,63.954,63.931,63.931,115620000.0
2009-03-10 04:40:00,63.938,63.952,63.938,63.945,94980000.0
2009-03-10 04:41:00,63.939,63.952,63.939,63.952,149860000.0
2009-03-10 04:42:00,63.948,63.953,63.941,63.949,114310000.0
2009-03-10 04:43:00,63.947,63.956,63.941,63.956,95630000.0
2009-03-10 04:44:00,63.94,63.948,63.939,63.948,74030000.0
2009-03-10 04:45:00,63.964,63.964,63.934,63.934,88550000.0
2009-03-10 04:46:00,63.937,63.937,63.922,63.935,66070000.0
2009-03-10 04:47:00,63.928,63.934,63.923,63.934,71250000.0
2009-03-10 04:48:00,63.944,63.946,63.938,63.938,78560000.0
2009-03-10 04:49:00,63.945,63.948,63.933,63.945,34960000.0
2009-03-10 04:50:00,63.932,63.954,63.932,63.947,71470000.0
2009-03-10 04:51:00,63.953,63.953,63.935,63.938,69340000.0
2009-03-10 04:52:00,63.926,63.932,63.913,63.918,117280000.0
2009-03-10 04:53:00,63.92,63.934,63.918,63.928,94450000.0
2009-03-10 04:54:00,63.924,63.936,63.924,63.936,87740000.0
2009-03-10 04:55:00,63.938,63.95,63.926,63.939,79000000.0
2009-03-10 04:56:00,63.946,63.95,63.934,63.947,74650000.0
2009-03-10 04:57:00,63.952,63.974,63.952,63.974,48200000.0
2009-03-10 04:58:00,63.966,63.974,63.956,63.974,41260000.0
2009-03-10 04:59:00,63.968,63.976,63.963,63.976,74100000.0
2009-03-10 05:00:00,64.004,64.004,63.975,64.004,76780000.0
2009-03-10 05:01:00,64.0,64.016,63.986,64.016,63090000.0
2009-03-10 05:02:00,64.024,64.029,63.998,64.022,77290000.0
2009-03-10 05:03:00,64.012,64.033,64.008,64.016,58690000.0
2009-03-10 05:04:00,64.037,64.037,64.031,64.035,63180000.0
2009-03-10 05:05:00,64.038,64.04,64.037,64.038,75640000.0
2009-03-10 05:06:00,64.036,64.036,64.004,64.026,41290000.0
2009-03-10 05:07:00,64.018,64.033,64.013,64.019,81340000.0
2009-03-10 05:08:00,64.012,64.035,64.012,64.035,107050000.0
2009-03-10 05:09:00,64.036,64.049,64.016,64.037,71310000.0
2009-03-10 05:10:00,64.044,64.056,64.023,64.056,16420000.0
2009-03-10 05:11:00,64.046,64.054,64.005,64.046,37840000.0
2009-03-10 05:12:00,64.075,64.075,64.026,64.026,83210000.0
2009-03-10 05:13:00,64.025,64.031,63.997,64.011,108020000.0
2009-03-10 05:14:00,64.018,64.025,64.01,64.025,68110000.0
2009-03-10 05:15:00,64.033,64.039,64.027,64.029,13740000.0
2009-03-10 05:16:00,64.05,64.05,64.025,64.025,74150000.0
2009-03-10 05:17:00,64.028,64.041,64.027,64.031,53520000.0
2009-03-10 05:18:00,64.054,64.054,64.042,64.049,41930000.0
2009-03-10 05:19:00,64.04,64.051,64.032,64.045,76070000.0
2009-03-10 05:20:00,64.056,64.064,64.043,64.043,78700000.0
2009-03-10 05:21:00,64.086,64.086,64.045,64.052,62810000.0
2009-03-10 05:22:00,64.042,64.042,64.014,64.014,78590000.0
2009-03-10 05:23:00,64.021,64.036,64.016,64.019,58910000.0
2009-03-10 05:24:00,64.055,64.055,64.025,64.035,67220000.0
2009-03-10 05:25:00,64.025,64.027,64.021,64.025,66940000.0
2009-03-10 05:26:00,64.037,64.037,64.03,64.037,43330000.0
2009-03-10 05:27:00,64.054,64.054,64.026,64.036,83350000.0
2009-03-10 05:28:00,64.022,64.034,64.022,64.034,102500000.0
2009-03-10 05:29:00,64.036,64.045,64.02,64.02,79520000.0
2009-03-10 05:30:00,64.036,64.049,64.031,64.044,15600000.0
2009-03-10 05:31:00,64.049,64.054,64.039,64.054,13270000.0
2009-03-10 05:32:00,64.056,64.073,64.054,64.073,10880000.0
2009-03-10 05:33:00,64.061,64.064,64.035,64.064,20080000.0
2009-03-10 05:34:00,64.055,64.055,64.047,64.051,8860000.0
2009-03-10 05:35:00,64.029,64.042,64.029,64.039,13710000.0
2009-03-10 05:36:00,64.053,64.053,64.032,64.032,11450000.0
2009-03-10 05:37:00,64.037,64.041,64.031,64.037,15960000.0
2009-03-10 05:38:00,64.06,64.076,64.06,64.076,15820000.0
2009-03-10 05:39:00,64.078,64.078,64.054,64.059,14730000.0
2009-03-10 05:40:00,64.046,64.06,64.045,64.06,9470000.0
2009-03-10 05:41:00,64.046,64.064,64.032,64.064,12070000.0
2009-03-10 05:42:00,64.082,64.082,64.054,64.066,17920000.0
2009-03-10 05:43:00,64.063,64.063,64.044,64.044,7000000.0
2009-03-10 05:44:00,64.042,64.042,64.031,64.031,4320000.0
2009-03-10 05:45:00,64.046,64.046,64.012,64.015,11080000.0
2009-03-10 05:46:00,64.025,64.046,64.023,64.046,9060000.0
2009-03-10 05:47:00,64.032,64.048,64.026,64.037,14090000.0
2009-03-10 05:48:00,64.056,64.056,64.027,64.04,18260000.0
2009-03-10 05:49:00,64.021,64.046,64.021,64.046,7360000.0
2009-03-10 05:50:00,64.051,64.057,64.026,64.048,15500000.0
2009-03-10 05:51:00,64.024,64.039,64.017,64.033,17470000.0
2009-03-10 05:52:00,64.036,64.036,64.022,64.022,10530000.0
2009-03-10 05:53:00,64.024,64.036,64.017,64.036,10180000.0
2009-03-10 05:54:00,64.043,64.043,64.021,64.021,15210000.0
2009-03-10 05:55:00,64.022,64.042,64.015,64.042,7940000.0
2009-03-10 05:56:00,64.034,64.065,64.034,64.065,8270000.0
2009-03-10 05:57:00,64.073,64.09,64.069,64.071,16920000.0
2009-03-10 05:58:00,64.081,64.087,64.066,64.079,17360000.0
2009-03-10 05:59:00,64.089,64.094,64.068,64.079,18410000.0
2009-03-10 06:00:00,64.085,64.085,64.053,64.056,8680000.0
2009-03-10 06:01:00,64.072,64.09,64.072,64.082,18080000.0
2009-03-10 06:02:00,64.081,64.094,64.07,64.076,15670000.0
2009-03-10 06:03:00,64.083,64.083,64.049,64.065,11500000.0
2009-03-10 06:04:00,64.074,64.074,64.043,64.043,17700000.0
2009-03-10 06:05:00,64.046,64.05,64.042,64.047,18600000.0
2009-03-10 06:06:00,64.046,64.046,64.021,64.021,10330000.0
2009-03-10 06:07:00,64.018,64.018,63.995,64.006,12820000.0
2009-03-10 06:08:00,64.021,64.022,64.007,64.007,20560000.0
2009-03-10 06:09:00,64.021,64.022,63.997,64.022,14080000.0
2009-03-10 06:10:00,64.036,64.036,64.017,64.026,13330000.0
2009-03-10 06:11:00,64.017,64.042,64.014,64.042,9430000.0
2009-03-10 06:12:00,64.032,64.032,64.012,64.018,13330000.0
2009-03-10 06:13:00,64.034,64.036,64.027,64.03,10720000.0
2009-03-10 06:14:00,64.025,64.042,64.025,64.04,12020000.0
2009-03-10 06:15:00,64.034,64.034,64.02,64.027,11320000.0
2009-03-10 06:16:00,64.03,64.033,64.022,64.027,14080000.0
2009-03-10 06:17:00,64.019,64.023,64.011,64.011,6770000.0
2009-03-10 06:18:00,64.033,64.033,63.999,64.008,13680000.0
2009-03-10 06:19:00,64.011,64.013,64.002,64.013,10930000.0
2009-03-10 06:20:00,64.018,64.022,64.01,64.011,13160000.0
2009-03-10 06:21:00,64.031,64.031,64.018,64.025,9840000.0
2009-03-10 06:22:00,64.031,64.037,64.027,64.036,11510000.0
2009-03-10 06:23:00,64.036,64.036,64.023,64.027,13750000.0
2009-03-10 06:24:00,64.03,64.03,64.014,64.014,10360000.0
2009-03-10 06:25:00,64.01,64.016,64.0,64.016,9210000.0
2009-03-10 06:26:00,64.017,64.029,64.015,64.029,11870000.0
2009-03-10 06:27:00,64.019,64.019,63.995,64.012,13190000.0
2009-03-10 06:28:00,64.006,64.026,64.006,64.021,10170000.0
2009-03-10 06:29:00,64.036,64.038,64.036,64.038,14280000.0
2009-03-10 06:30:00,64.034,64.035,64.021,64.035,12780000.0
2009-03-10 06:31:00,64.042,64.046,64.024,64.046,17270000.0
2009-03-10 06:32:00,64.035,64.038,64.029,64.038,14120000.0
2009-03-10 06:33:00,64.068,64.068,64.048,64.055,11310000.0
2009-03-10 06:34:00,64.04,64.055,64.04,64.045,18160000.0
2009-03-10 06:35:00,64.033,64.045,64.033,64.038,9790000.0
2009-03-10 06:36:00,64.061,64.061,64.046,64.057,15630000.0
2009-03-10 06:37:00,64.061,64.067,64.048,64.053,13160000.0
2009-03-10 06:38:00,64.093,64.097,64.083,64.093,13140000.0
2009-03-10 06:39:00,64.084,64.093,64.074,64.093,10790000.0
2009-03-10 06:40:00,64.09,64.103,64.083,64.103,12080000.0
2009-03-10 06:41:00,64.102,64.114,64.102,64.114,11650000.0
2009-03-10 06:42:00,64.109,64.11,64.077,64.077,9590000.0
2009-03-10 06:43:00,64.066,64.083,64.061,64.074,11470000.0
2009-03-10 06:44:00,64.058,64.075,64.058,64.075,14540000.0
2009-03-10 06:45:00,64.089,64.089,64.073,64.073,11460000.0
2009-03-10 06:46:00,64.083,64.088,64.083,64.088,12020000.0
2009-03-10 06:47:00,64.084,64.085,64.08,64.08,8630000.0
2009-03-10 06:48:00,64.079,64.079,64.064,64.064,2630000.0
2009-03-10 06:49:00,64.052,64.052,64.032,64.037,14650000.0
2009-03-10 06:50:00,64.053,64.059,64.043,64.054,13740000.0
2009-03-10 06:51:00,64.061,64.061,64.043,64.056,14350000.0
2009-03-10 06:52:00,64.052,64.06,64.043,64.043,11680000.0
2009-03-10 06:53:00,64.053,64.066,64.039,64.066,13720000.0
2009-03-10 06:54:00,64.081,64.081,64.058,64.066,9580000.0
2009-03-10 06:55:00,64.067,64.081,64.047,64.081,10750000.0
2009-03-10 06:56:00,64.046,64.081,64.046,64.079,14270000.0
2009-03-10 06:57:00,64.098,64.098,64.079,64.084,6760000.0
2009-03-10 06:58:00,64.081,64.096,64.076,64.096,15970000.0
2009-03-10 06:59:00,64.088,64.091,64.08,64.084,15280000.0
2009-03-10 07:00:00,64.111,64.111,64.08,64.097,16200000.0
2009-03-10 07:01:00,64.084,64.084,64.067,64.079,17360000.0
2009-03-10 07:02:00,64.072,64.082,64.072,64.077,10330000.0
2009-03-10 07:03:00,64.095,64.095,64.078,64.093,21860000.0
2009-03-10 07:04:00,64.086,64.086,64.071,64.084,17890000.0
2009-03-10 07:05:00,64.083,64.088,64.077,64.086,13760000.0
2009-03-10 07:06:00,64.098,64.098,64.08,64.085,9960000.0
2009-03-10 07:07:00,64.071,64.08,64.071,64.08,5830000.0
2009-03-10 07:08:00,64.074,64.099,64.071,64.099,12880000.0
2009-03-10 07:09:00,64.073,64.076,64.071,64.076,9400000.0
2009-03-10 07:10:00,64.084,64.087,64.078,64.087,19010000.0
2009-03-10 07:11:00,64.071,64.076,64.071,64.076,11460000.0
2009-03-10 07:12:00,64.089,64.104,64.081,64.104,10370000.0
2009-03-10 07:13:00,64.096,64.101,64.093,64.096,13340000.0
2009-03-10 07:14:00,64.079,64.081,64.067,64.072,10570000.0
2009-03-10 07:15:00,64.075,64.08,64.066,64.07,15580000.0
2009-03-10 07:16:00,64.074,64.093,64.074,64.09,11570000.0
2009-03-10 07:17:00,64.096,64.108,64.089,64.094,22800000.0
2009-03-10 07:18:00,64.104,64.104,64.084,64.084,10000000.0
2009-03-10 07:21:00,64.116,64.117,64.104,64.107,14640000.0
2009-03-10 07:22:00,64.097,64.097,64.092,64.092,11450000.0
2009-03-10 07:23:00,64.092,64.092,64.076,64.079,17580000.0
2009-03-10 07:24:00,64.11,64.11,64.093,64.093,4880000.0
2009-03-10 07:25:00,64.097,64.109,64.093,64.108,18710000.0
2009-03-10 07:26:00,64.104,64.132,64.101,64.132,11830000.0
2009-03-10 07:27:00,64.151,64.151,64.125,64.13,14690000.0
2009-03-10 07:28:00,64.122,64.144,64.122,64.144,8510000.0
2009-03-10 07:29:00,64.13,64.13,64.114,64.116,8680000.0
2009-03-10 07:30:00,64.13,64.13,64.116,64.129,15030000.0
2009-03-10 07:31:00,64.132,64.132,64.094,64.094,12860000.0
2009-03-10 07:32:00,64.114,64.153,64.111,64.148,17630000.0
2009-03-10 07:33:00,64.133,64.144,64.121,64.144,12430000.0
2009-03-10 07:34:00,64.13,64.146,64.109,64.146,11690000.0
2009-03-10 07:35:00,64.132,64.17,64.132,64.17,10520000.0
2009-03-10 07:36:00,64.172,64.172,64.145,64.158,6860000.0
2009-03-10 07:37:00,64.16,64.19,64.16,64.19,9950000.0
2009-03-10 07:38:00,64.196,64.203,64.186,64.203,11640000.0
2009-03-10 07:39:00,64.223,64.265,64.218,64.255,14600000.0
2009-03-10 07:40:00,64.263,64.269,64.235,64.237,13340000.0
2009-03-10 07:41:00,64.24,64.24,64.216,64.233,14690000.0
2009-03-10 07:42:00,64.274,64.296,64.257,64.258,14270000.0
2009-03-10 07:43:00,64.246,64.277,64.235,64.268,13710000.0
2009-03-10 07:44:00,64.28,64.28,64.227,64.228,9050000.0
2009-03-10 07:45:00,64.257,64.257,64.208,64.208,13900000.0
2009-03-10 07:46:00,64.219,64.246,64.219,64.246,10790000.0
2009-03-10 07:47:00,64.218,64.23,64.206,64.209,16940000.0
2009-03-10 07:48:00,64.218,64.218,64.187,64.188,12210000.0
2009-03-10 07:49:00,64.171,64.189,64.171,64.172,16380000.0
2009-03-10 07:50:00,64.153,64.153,64.142,64.146,10340000.0
2009-03-10 07:51:00,64.155,64.16,64.138,64.138,19920000.0
2009-03-10 07:52:00,64.15,64.155,64.141,64.155,16620000.0
2009-03-10 07:53:00,64.163,64.188,64.157,64.188,9210000.0
2009-03-10 07:54:00,64.18,64.18,64.167,64.172,8540000.0
2009-03-10 07:55:00,64.167,64.176,64.167,64.176,7590000.0
2009-03-10 07:56:00,64.143,64.143,64.085,64.094,7890000.0
2009-03-10 07:57:00,64.122,64.122,64.037,64.054,11920000.0
2009-03-10 07:58:00,64.048,64.05,64.006,64.04,14690000.0
2009-03-10 07:59:00,64.032,64.032,63.985,63.985,12810000.0
2009-03-10 08:00:00,64.004,64.059,63.999,64.057,12060000.0
2009-03-10 08:01:00,64.046,64.062,64.046,64.05,15260000.0
2009-03-10 08:02:00,64.023,64.036,64.021,64.036,22020000.0
2009-03-10 08:03:00,64.048,64.079,64.045,64.055,18220000.0
2009-03-10 08:04:00,64.053,64.07,64.038,64.068,15440000.0
2009-03-10 08:05:00,64.046,64.065,64.044,64.062,13000000.0
2009-03-10 08:06:00,64.069,64.069,64.044,64.064,14310000.0
2009-03-10 08:07:00,64.05,64.064,64.05,64.058,15070000.0
2009-03-10 08:08:00,64.064,64.078,64.063,64.077,11080000.0
2009-03-10 08:09:00,64.091,64.091,64.032,64.04,19240000.0
2009-03-10 08:10:00,64.019,64.024,64.0,64.0,19990000.0
2009-03-10 08:11:00,64.0,64.0,63.939,63.939,13700000.0
2009-03-10 08:12:00,63.924,63.924,63.883,63.921,11880000.0
2009-03-10 08:13:00,63.934,63.939,63.85,63.85,12290000.0
2009-03-10 08:14:00,63.857,63.873,63.852,63.865,16160000.0
2009-03-10 08:15:00,63.901,63.901,63.873,63.898,12220000.0
2009-03-10 08:16:00,63.88,63.89,63.846,63.846,18450000.0
2009-03-10 08:17:00,63.836,63.87,63.834,63.87,9290000.0
2009-03-10 08:18:00,63.883,63.89,63.863,63.883,19090000.0
2009-03-10 08:19:00,63.872,63.878,63.864,63.876,20540000.0
2009-03-10 08:20:00,63.884,63.959,63.884,63.959,17360000.0
2009-03-10 08:21:00,63.972,63.972,63.953,63.953,10740000.0
2009-03-10 08:22:00,63.951,63.951,63.918,63.923,24120000.0
2009-03-10 08:23:00,63.925,63.934,63.909,63.934,16330000.0
2009-03-10 08:24:00,63.946,63.946,63.921,63.932,12810000.0
2009-03-10 08:25:00,63.926,63.926,63.912,63.919,13280000.0
2009-03-10 08:26:00,63.928,63.941,63.921,63.941,10340000.0
2009-03-10 08:27:00,63.932,63.932,63.903,63.909,16910000.0
2009-03-10 08:28:00,63.908,63.908,63.883,63.883,7510000.0
2009-03-10 08:29:00,63.886,63.886,63.844,63.844,9400000.0
2009-03-10 08:30:00,63.835,63.856,63.828,63.843,18400000.0
2009-03-10 08:31:00,63.851,63.851,63.833,63.838,15390000.0
2009-03-10 08:32:00,63.825,63.85,63.821,63.85,8080000.0
2009-03-10 08:33:00,63.887,63.901,63.871,63.893,12100000.0
2009-03-10 08:34:00,63.921,63.923,63.91,63.91,10750000.0
2009-03-10 08:35:00,63.904,63.91,63.865,63.87,16470000.0
2009-03-10 08:36:00,63.884,63.884,63.866,63.876,15030000.0
2009-03-10 08:37:00,63.89,63.903,63.89,63.897,14280000.0
2009-03-10 08:38:00,63.876,63.902,63.874,63.902,12070000.0
2009-03-10 08:39:00,63.886,63.909,63.884,63.9,14280000.0
2009-03-10 08:40:00,63.903,63.921,63.903,63.921,8310000.0
2009-03-10 08:41:00,63.935,63.935,63.918,63.922,15800000.0
2009-03-10 08:42:00,63.94,63.94,63.925,63.928,9060000.0
2009-03-10 08:43:00,63.911,63.923,63.911,63.923,8830000.0
2009-03-10 08:44:00,63.923,63.934,63.922,63.934,13190000.0
2009-03-10 08:45:00,63.95,63.95,63.926,63.93,14870000.0
2009-03-10 08:46:00,63.958,64.002,63.958,63.996,11120000.0
2009-03-10 08:47:00,64.003,64.015,64.0,64.015,9580000.0
2009-03-10 08:48:00,63.994,63.994,63.98,63.98,3760000.0
2009-03-10 08:49:00,63.967,63.975,63.958,63.975,13910000.0
2009-03-10 08:50:00,63.964,63.964,63.955,63.957,12450000.0
2009-03-10 08:51:00,63.956,63.981,63.954,63.973,12770000.0
2009-03-10 08:52:00,63.98,63.985,63.974,63.974,14120000.0
2009-03-10 08:53:00,63.978,64.003,63.974,64.003,11650000.0
2009-03-10 08:54:00,63.994,63.994,63.978,63.978,9960000.0
2009-03-10 08:55:00,63.972,63.972,63.966,63.966,10950000.0
2009-03-10 08:56:00,63.962,63.984,63.962,63.984,12260000.0
2009-03-10 08:57:00,63.978,63.983,63.974,63.978,12490000.0
2009-03-10 08:58:00,63.974,63.974,63.956,63.974,16460000.0
2009-03-10 08:59:00,63.975,63.988,63.969,63.969,15060000.0
2009-03-10 09:00:00,64.003,64.003,63.975,63.994,19570000.0
2009-03-10 09:01:00,64.01,64.017,64.007,64.014,14730000.0
2009-03-10 09:02:00,64.007,64.018,63.997,63.997,14090000.0
2009-03-10 09:03:00,64.015,64.015,64.002,64.003,17110000.0
2009-03-10 09:04:00,64.021,64.021,64.006,64.015,19900000.0
2009-03-10 09:05:00,64.024,64.025,64.006,64.01,9390000.0
2009-03-10 09:06:00,64.036,64.036,64.004,64.01,11120000.0
2009-03-10 09:07:00,64.001,64.015,63.994,64.015,10360000.0
2009-03-10 09:08:00,64.022,64.034,64.021,64.034,13370000.0
2009-03-10 09:09:00,64.036,64.036,64.018,64.018,10230000.0
2009-03-10 09:10:00,64.026,64.032,64.009,64.032,9580000.0
2009-03-10 09:11:00,64.025,64.035,64.021,64.035,16710000.0
2009-03-10 09:12:00,64.022,64.037,64.02,64.029,14840000.0
2009-03-10 09:13:00,64.041,64.063,64.038,64.063,10180000.0
2009-03-10 09:14:00,64.089,64.102,64.084,64.102,15330000.0
2009-03-10 09:15:00,64.117,64.117,64.092,64.112,13170000.0
2009-03-10 09:16:00,64.101,64.117,64.1,64.108,19230000.0
2009-03-10 09:17:00,64.122,64.129,64.118,64.12,15720000.0
2009-03-10 09:18:00,64.134,64.134,64.098,64.105,10900000.0
2009-03-10 09:19:00,64.102,64.103,64.072,64.077,14880000.0
2009-03-10 09:20:00,64.062,64.082,64.058,64.064,14270000.0
2009-03-10 09:21:00,64.084,64.084,64.04,64.04,19210000.0
2009-03-10 09:22:00,64.037,64.083,64.037,64.083,13010000.0
2009-03-10 09:23:00,64.088,64.088,64.037,64.053,12670000.0
2009-03-10 09:24:00,64.069,64.073,64.046,64.063,12590000.0
2009-03-10 09:25:00,64.043,64.05,64.034,64.034,12060000.0
2009-03-10 09:26:00,64.045,64.045,64.023,64.023,14460000.0
2009-03-10 09:27:00,64.035,64.035,64.018,64.034,13040000.0
2009-03-10 09:28:00,64.015,64.023,64.004,64.015,15080000.0
2009-03-10 09:29:00,64.032,64.066,64.032,64.058,13940000.0
2009-03-10 09:30:00,64.039,64.039,64.0,64.014,11720000.0
2009-03-10 09:31:00,64.013,64.029,64.004,64.029,8830000.0
2009-03-10 09:32:00,64.018,64.018,63.994,63.997,11280000.0
2009-03-10 09:33:00,64.014,64.014,63.982,63.982,12010000.0
2009-03-10 09:34:00,63.979,63.979,63.947,63.958,14270000.0
2009-03-10 09:35:00,63.955,64.001,63.953,63.978,19020000.0
2009-03-10 09:36:00,63.985,63.985,63.962,63.975,14280000.0
2009-03-10 09:37:00,63.953,63.971,63.94,63.97,11130000.0
2009-03-10 09:38:00,63.956,64.002,63.956,64.002,9960000.0
2009-03-10 09:39:00,64.012,64.012,63.995,64.011,9210000.0
2009-03-10 09:40:00,63.979,63.987,63.952,63.952,15530000.0
2009-03-10 09:41:00,63.957,63.988,63.957,63.971,14170000.0
2009-03-10 09:42:00,63.987,64.024,63.983,64.011,12260000.0
2009-03-10 09:43:00,63.991,63.993,63.979,63.985,11130000.0
2009-03-10 09:44:00,63.983,64.015,63.983,64.015,19540000.0
2009-03-10 09:45:00,64.037,64.048,64.022,64.031,13730000.0
2009-03-10 09:46:00,64.036,64.036,64.021,64.021,12070000.0
2009-03-10 09:47:00,64.024,64.047,64.015,64.042,15060000.0
2009-03-10 09:48:00,64.061,64.061,64.01,64.01,15220000.0
2009-03-10 09:49:00,64.012,64.016,64.002,64.002,15020000.0
2009-03-10 09:50:00,64.002,64.011,63.993,64.008,12060000.0
2009-03-10 09:51:00,63.998,64.018,63.988,64.018,13900000.0
2009-03-10 09:52:00,64.011,64.012,63.988,63.988,17730000.0
2009-03-10 09:53:00,64.004,64.021,64.004,64.019,15600000.0
2009-03-10 09:54:00,64.044,64.044,64.013,64.013,11650000.0
2009-03-10 09:55:00,64.012,64.012,64.004,64.008,14470000.0
2009-03-10 09:56:00,64.015,64.023,63.989,63.991,13240000.0
2009-03-10 09:57:00,63.99,64.026,63.99,64.026,8680000.0
2009-03-10 09:58:00,64.035,64.035,64.018,64.018,14740000.0
2009-03-10 09:59:00,64.041,64.047,64.025,64.036,16980000.0
2009-03-10 10:00:00,64.015,64.038,64.01,64.037,20130000.0
2009-03-10 10:01:00,64.039,64.039,64.019,64.034,10740000.0
2009-03-10 10:02:00,64.006,64.047,64.006,64.038,11350000.0
2009-03-10 10:03:00,64.052,64.052,64.033,64.041,17000000.0
2009-03-10 10:04:00,64.029,64.048,64.022,64.048,16020000.0
2009-03-10 10:05:00,64.036,64.036,64.016,64.016,9810000.0
2009-03-10 10:06:00,64.055,64.055,64.02,64.03,15630000.0
2009-03-10 10:07:00,64.027,64.041,64.027,64.04,7700000.0
2009-03-10 10:08:00,64.033,64.033,64.02,64.02,10700000.0
2009-03-10 10:09:00,64.031,64.031,64.013,64.013,12610000.0
2009-03-10 10:10:00,64.007,64.022,64.007,64.019,13030000.0
2009-03-10 10:11:00,64.007,64.013,63.95,63.95,15030000.0
2009-03-10 10:12:00,63.975,63.982,63.952,63.967,15670000.0
2009-03-10 10:13:00,63.962,63.967,63.948,63.959,16060000.0
2009-03-10 10:14:00,63.958,63.984,63.958,63.981,13040000.0
2009-03-10 10:15:00,63.999,63.999,63.972,63.981,14880000.0
2009-03-10 10:16:00,63.972,64.03,63.972,64.029,19750000.0
2009-03-10 10:17:00,64.023,64.036,64.023,64.036,5270000.0
2009-03-10 10:18:00,64.038,64.038,64.006,64.015,13980000.0
2009-03-10 10:19:00,64.006,64.023,64.006,64.019,15720000.0
2009-03-10 10:20:00,64.017,64.017,63.988,64.002,11740000.0
2009-03-10 10:21:00,64.014,64.016,63.981,63.997,18280000.0
2009-03-10 10:22:00,63.98,63.984,63.976,63.976,13140000.0
2009-03-10 10:23:00,63.993,63.993,63.981,63.985,8270000.0
2009-03-10 10:24:00,63.999,63.999,63.984,63.992,11420000.0
2009-03-10 10:25:00,63.995,64.019,63.994,64.019,12670000.0
2009-03-10 10:26:00,64.024,64.027,64.016,64.027,18210000.0
2009-03-10 10:27:00,64.038,64.05,64.028,64.028,17550000.0
2009-03-10 10:28:00,64.024,64.024,64.013,64.018,12020000.0
2009-03-10 10:29:00,64.002,64.019,63.998,64.002,16380000.0
2009-03-10 10:30:00,64.0,64.011,63.988,64.011,11870000.0
2009-03-10 10:31:00,64.006,64.012,64.0,64.006,17020000.0
2009-03-10 10:32:00,64.021,64.025,64.011,64.019,16530000.0
2009-03-10 10:33:00,64.008,64.023,64.005,64.023,17320000.0
2009-03-10 10:34:00,64.02,64.031,64.003,64.003,17840000.0
2009-03-10 10:35:00,64.024,64.024,63.996,63.999,13190000.0
2009-03-10 10:36:00,64.012,64.029,64.004,64.027,19150000.0
2009-03-10 10:37:00,64.019,64.022,64.006,64.015,15610000.0
2009-03-10 10:38:00,64.024,64.026,64.014,64.026,9770000.0
2009-03-10 10:39:00,64.032,64.032,64.013,64.026,14320000.0
2009-03-10 10:40:00,64.014,64.014,63.989,64.0,14310000.0
2009-03-10 10:41:00,64.022,64.028,64.016,64.024,13530000.0
2009-03-10 10:42:00,64.038,64.041,64.023,64.041,9010000.0
2009-03-10 10:43:00,64.03,64.034,64.022,64.033,19230000.0
2009-03-10 10:44:00,64.031,64.053,64.028,64.053,16230000.0
2009-03-10 10:45:00,64.072,64.072,64.04,64.062,14310000.0
2009-03-10 10:46:00,64.043,64.053,64.043,64.053,9700000.0
2009-03-10 10:47:00,64.039,64.039,64.024,64.033,10890000.0
2009-03-10 10:48:00,64.047,64.047,64.022,64.03,13530000.0
2009-03-10 10:49:00,64.023,64.026,63.995,64.02,16750000.0
2009-03-10 10:50:00,64.004,64.016,63.992,64.01,13940000.0
2009-03-10 10:51:00,64.003,64.01,63.98,64.006,18310000.0
2009-03-10 10:52:00,64.003,64.034,64.003,64.034,11120000.0
2009-03-10 10:53:00,64.022,64.038,64.018,64.018,9050000.0
2009-03-10 10:54:00,64.04,64.043,64.018,64.018,13730000.0
2009-03-10 10:55:00,64.033,64.033,64.011,64.011,20750000.0
2009-03-10 10:56:00,64.022,64.022,63.982,63.986,22730000.0
2009-03-10 10:57:00,63.988,63.988,63.969,63.974,13740000.0
2009-03-10 10:58:00,63.971,63.979,63.965,63.967,15650000.0
2009-03-10 10:59:00,63.965,63.965,63.924,63.924,11460000.0
2009-03-10 11:00:00,63.929,63.929,63.907,63.914,10930000.0
2009-03-10 11:01:00,63.911,63.911,63.887,63.901,16720000.0
2009-03-10 11:02:00,63.902,63.924,63.902,63.917,12400000.0
2009-03-10 11:03:00,63.911,63.911,63.867,63.874,18580000.0
2009-03-10 11:04:00,63.881,63.9,63.88,63.88,15100000.0
2009-03-10 11:05:00,63.903,63.908,63.895,63.905,13560000.0
2009-03-10 11:06:00,63.895,63.911,63.894,63.901,18220000.0
2009-03-10 11:07:00,63.895,63.895,63.883,63.885,12580000.0
2009-03-10 11:08:00,63.886,63.892,63.886,63.892,3190000.0
2009-03-10 11:09:00,63.92,63.921,63.907,63.913,10550000.0
2009-03-10 11:10:00,63.904,63.913,63.904,63.913,6610000.0
2009-03-10 11:11:00,63.928,63.947,63.928,63.938,11880000.0
2009-03-10 11:12:00,63.952,63.952,63.932,63.943,15300000.0
2009-03-10 11:13:00,63.932,63.945,63.922,63.945,19020000.0
2009-03-10 11:14:00,63.942,63.942,63.917,63.917,9210000.0
2009-03-10 11:15:00,63.931,63.933,63.911,63.933,17650000.0
2009-03-10 11:16:00,63.926,63.926,63.92,63.92,10520000.0
2009-03-10 11:17:00,63.925,63.925,63.911,63.911,8120000.0
2009-03-10 11:18:00,63.901,63.901,63.854,63.858,8100000.0
2009-03-10 11:19:00,63.854,63.86,63.848,63.851,13930000.0
2009-03-10 11:20:00,63.833,63.839,63.807,63.807,14130000.0
2009-03-10 11:21:00,63.838,63.838,63.806,63.81,19570000.0
2009-03-10 11:22:00,63.808,63.812,63.79,63.812,14890000.0
2009-03-10 11:23:00,63.811,63.834,63.811,63.834,16940000.0
2009-03-10 11:24:00,63.85,63.85,63.829,63.84,12030000.0
2009-03-10 11:25:00,63.847,63.852,63.844,63.85,14310000.0
2009-03-10 11:26:00,63.863,63.872,63.863,63.866,14880000.0
2009-03-10 11:27:00,63.875,63.875,63.863,63.863,19200000.0
2009-03-10 11:28:00,63.86,63.869,63.86,63.86,15820000.0
2009-03-10 11:29:00,63.857,63.859,63.851,63.859,13250000.0
2009-03-10 11:30:00,63.867,63.877,63.86,63.876,19510000.0
2009-03-10 11:31:00,63.881,63.901,63.881,63.901,9200000.0
2009-03-10 11:32:00,63.896,63.898,63.891,63.891,7710000.0
2009-03-10 11:33:00,63.884,63.884,63.858,63.86,12020000.0
2009-03-10 11:34:00,63.873,63.873,63.846,63.852,13520000.0
2009-03-10 11:35:00,63.864,63.868,63.856,63.859,20150000.0
2009-03-10 11:36:00,63.853,63.875,63.853,63.875,11500000.0
2009-03-10 11:37:00,63.869,63.885,63.869,63.873,15290000.0
2009-03-10 11:38:00,63.878,63.88,63.872,63.873,12300000.0
2009-03-10 11:39:00,63.894,63.896,63.89,63.896,16940000.0
2009-03-10 11:40:00,63.863,63.875,63.863,63.875,8260000.0
2009-03-10 11:41:00,63.882,63.895,63.882,63.891,12810000.0
2009-03-10 11:42:00,63.897,63.897,63.887,63.895,14830000.0
2009-03-10 11:43:00,63.885,63.891,63.881,63.886,18110000.0
2009-03-10 11:44:00,63.891,63.901,63.891,63.898,14830000.0
2009-03-10 11:45:00,63.905,63.905,63.891,63.891,15290000.0
2009-03-10 11:46:00,63.892,63.91,63.892,63.901,12850000.0
2009-03-10 11:47:00,63.904,63.904,63.895,63.9,12210000.0
2009-03-10 11:48:00,63.889,63.901,63.889,63.899,15060000.0
2009-03-10 11:49:00,63.887,63.893,63.882,63.882,12820000.0
2009-03-10 11:50:00,63.871,63.892,63.871,63.892,12670000.0
2009-03-10 11:51:00,63.915,63.915,63.903,63.907,8120000.0
2009-03-10 11:52:00,63.912,63.917,63.906,63.916,16410000.0
2009-03-10 11:53:00,63.904,63.909,63.904,63.909,2640000.0
2009-03-10 11:54:00,63.907,63.91,63.86,63.86,15060000.0
2009-03-10 11:55:00,63.855,63.858,63.843,63.854,14120000.0
2009-03-10 11:56:00,63.883,63.883,63.854,63.869,14700000.0
2009-03-10 11:57:00,63.912,63.912,63.888,63.889,14730000.0
2009-03-10 11:58:00,63.875,63.875,63.871,63.875,9100000.0
2009-03-10 11:59:00,63.865,63.865,63.846,63.856,20130000.0
2009-03-10 12:00:00,63.866,63.873,63.856,63.865,13150000.0
2009-03-10 12:01:00,63.856,63.879,63.834,63.879,12630000.0
2009-03-10 12:02:00,63.891,63.891,63.864,63.883,13390000.0
2009-03-10 12:03:00,63.919,63.933,63.916,63.933,15440000.0
2009-03-10 12:04:00,63.918,63.922,63.893,63.893,12030000.0
2009-03-10 12:05:00,63.888,63.903,63.883,63.884,13190000.0
2009-03-10 12:06:00,63.892,63.911,63.868,63.911,13950000.0
2009-03-10 12:07:00,63.911,63.917,63.896,63.91,13930000.0
2009-03-10 12:08:00,63.904,63.91,63.904,63.909,8310000.0
2009-03-10 12:09:00,63.919,63.921,63.883,63.883,15630000.0
2009-03-10 12:10:00,63.873,63.873,63.853,63.86,11830000.0
2009-03-10 12:11:00,63.849,63.849,63.837,63.848,18490000.0
2009-03-10 12:12:00,63.844,63.844,63.824,63.829,16350000.0
2009-03-10 12:13:00,63.796,63.796,63.783,63.789,15060000.0
2009-03-10 12:14:00,63.788,63.789,63.78,63.788,19060000.0
2009-03-10 12:15:00,63.811,63.813,63.791,63.805,15300000.0
2009-03-10 12:16:00,63.823,63.828,63.803,63.803,13930000.0
2009-03-10 12:17:00,63.793,63.827,63.793,63.824,18640000.0
2009-03-10 12:18:00,63.829,63.842,63.814,63.842,14910000.0
2009-03-10 12:19:00,63.854,63.872,63.849,63.866,13940000.0
2009-03-10 12:20:00,63.88,63.88,63.838,63.864,14310000.0
2009-03-10 12:21:00,63.889,63.889,63.86,63.881,17650000.0
2009-03-10 12:22:00,63.868,63.868,63.85,63.856,12990000.0
2009-03-10 12:23:00,63.852,63.852,63.842,63.844,10180000.0
2009-03-10 12:24:00,63.851,63.851,63.831,63.831,20690000.0
2009-03-10 12:25:00,63.838,63.848,63.838,63.848,13150000.0
2009-03-10 12:26:00,63.833,63.833,63.804,63.827,11020000.0
2009-03-10 12:27:00,63.844,63.862,63.833,63.862,13520000.0
2009-03-10 12:28:00,63.863,63.865,63.859,63.859,15450000.0
2009-03-10 12:29:00,63.848,63.873,63.844,63.873,13570000.0
2009-03-10 12:30:00,63.876,63.888,63.864,63.888,10000000.0
2009-03-10 12:31:00,63.893,63.902,63.888,63.893,11400000.0
2009-03-10 12:32:00,63.886,63.886,63.85,63.859,15810000.0
2009-03-10 12:33:00,63.875,63.891,63.866,63.891,12440000.0
2009-03-10 12:34:00,63.879,63.889,63.874,63.877,14540000.0
2009-03-10 12:35:00,63.888,63.888,63.878,63.878,14180000.0
2009-03-10 12:36:00,63.901,63.901,63.887,63.891,9420000.0
2009-03-10 12:37:00,63.886,63.907,63.885,63.891,14560000.0
2009-03-10 12:38:00,63.889,63.896,63.878,63.878,18300000.0
2009-03-10 12:39:00,63.891,63.891,63.837,63.846,21450000.0
2009-03-10 12:40:00,63.862,63.874,63.856,63.859,18970000.0
2009-03-10 12:41:00,63.865,63.88,63.864,63.878,10010000.0
2009-03-10 12:42:00,63.874,63.879,63.863,63.878,12780000.0
2009-03-10 12:43:00,63.865,63.876,63.864,63.876,16720000.0
2009-03-10 12:44:00,63.874,63.886,63.874,63.886,19090000.0
2009-03-10 12:45:00,63.901,63.91,63.887,63.91,11450000.0
2009-03-10 12:46:00,63.898,63.908,63.883,63.893,20030000.0
2009-03-10 12:47:00,63.909,63.91,63.883,63.883,12250000.0
2009-03-10 12:48:00,63.903,63.903,63.89,63.9,20670000.0
2009-03-10 12:49:00,63.876,63.893,63.864,63.893,16250000.0
2009-03-10 12:50:00,63.883,63.916,63.883,63.916,5310000.0
2009-03-10 12:51:00,63.922,63.922,63.89,63.89,11080000.0
2009-03-10 12:52:00,63.901,63.906,63.878,63.902,18490000.0
2009-03-10 12:53:00,63.888,63.921,63.885,63.905,16370000.0
2009-03-10 12:54:00,63.916,63.916,63.884,63.901,9800000.0
2009-03-10 12:55:00,63.899,63.904,63.883,63.885,12990000.0
2009-03-10 12:56:00,63.898,63.914,63.892,63.896,10940000.0
2009-03-10 12:57:00,63.913,63.926,63.899,63.909,16960000.0
2009-03-10 12:58:00,63.923,63.923,63.904,63.922,12600000.0
2009-03-10 12:59:00,63.937,63.944,63.932,63.932,14650000.0
2009-03-10 13:00:00,63.95,63.95,63.931,63.946,11880000.0
2009-03-10 13:01:00,63.936,63.942,63.933,63.942,9010000.0
2009-03-10 13:02:00,63.944,63.958,63.944,63.957,15780000.0
2009-03-10 13:03:00,63.958,63.964,63.94,63.964,14650000.0
2009-03-10 13:04:00,63.964,63.964,63.936,63.954,16250000.0
2009-03-10 13:05:00,63.948,63.958,63.939,63.942,17750000.0
2009-03-10 13:06:00,63.948,63.948,63.916,63.922,10720000.0
2009-03-10 13:07:00,63.917,63.937,63.912,63.933,14840000.0
2009-03-10 13:08:00,63.941,63.945,63.933,63.938,8490000.0
2009-03-10 13:09:00,63.956,63.956,63.935,63.944,10370000.0
2009-03-10 13:10:00,63.925,63.938,63.904,63.922,17700000.0
2009-03-10 13:12:00,63.922,63.922,63.904,63.921,14100000.0
2009-03-10 13:13:00,63.916,63.916,63.9,63.9,8820000.0
2009-03-10 13:14:00,63.879,63.889,63.875,63.88,14690000.0
2009-03-10 13:15:00,63.897,63.907,63.887,63.906,14730000.0
2009-03-10 13:16:00,63.925,63.948,63.924,63.941,14170000.0
2009-03-10 13:17:00,63.931,63.931,63.911,63.915,13720000.0
2009-03-10 13:18:00,63.926,63.929,63.91,63.923,18820000.0
2009-03-10 13:19:00,63.918,63.919,63.907,63.919,16330000.0
2009-03-10 13:20:00,63.925,63.925,63.907,63.921,19200000.0
2009-03-10 13:21:00,63.93,63.93,63.904,63.904,18490000.0
2009-03-10 13:22:00,63.922,63.922,63.893,63.893,9170000.0
2009-03-10 13:23:00,63.927,63.934,63.911,63.934,25520000.0
2009-03-10 13:24:00,63.942,63.945,63.908,63.908,13940000.0
2009-03-10 13:25:00,63.899,63.899,63.878,63.885,11270000.0
2009-03-10 13:26:00,63.881,63.894,63.877,63.894,17620000.0
2009-03-10 13:27:00,63.89,63.89,63.872,63.876,12660000.0
2009-03-10 13:28:00,63.877,63.881,63.854,63.854,17360000.0
2009-03-10 13:29:00,63.843,63.865,63.843,63.865,7760000.0
2009-03-10 13:30:00,63.867,63.879,63.842,63.879,18410000.0
2009-03-10 13:31:00,63.876,63.876,63.86,63.861,11270000.0
2009-03-10 13:32:00,63.87,63.878,63.87,63.877,10600000.0
2009-03-10 13:33:00,63.893,63.893,63.872,63.872,9950000.0
2009-03-10 13:34:00,63.876,63.902,63.875,63.902,11470000.0
2009-03-10 13:35:00,63.903,63.903,63.893,63.899,8300000.0
2009-03-10 13:36:00,63.924,63.924,63.891,63.891,10230000.0
2009-03-10 13:37:00,63.877,63.881,63.871,63.879,17100000.0
2009-03-10 13:38:00,63.89,63.894,63.886,63.888,11490000.0
2009-03-10 13:39:00,63.883,63.883,63.856,63.867,17100000.0
2009-03-10 13:40:00,63.848,63.858,63.835,63.854,9630000.0
2009-03-10 13:41:00,63.858,63.872,63.858,63.869,13000000.0
2009-03-10 13:42:00,63.878,63.895,63.85,63.895,14160000.0
2009-03-10 13:43:00,63.909,63.921,63.896,63.908,18820000.0
2009-03-10 13:44:00,63.894,63.907,63.892,63.907,12290000.0
2009-03-10 13:45:00,63.916,63.916,63.887,63.887,4880000.0
2009-03-10 13:46:00,63.894,63.894,63.879,63.879,7740000.0
2009-03-10 13:47:00,63.901,63.901,63.885,63.892,14670000.0
2009-03-10 13:48:00,63.891,63.906,63.891,63.891,20700000.0
2009-03-10 13:49:00,63.902,63.909,63.895,63.906,16040000.0
2009-03-10 13:50:00,63.908,63.908,63.892,63.907,17650000.0
2009-03-10 13:51:00,63.923,63.923,63.895,63.917,16950000.0
2009-03-10 13:52:00,63.925,63.932,63.909,63.932,15020000.0
2009-03-10 13:53:00,63.939,63.957,63.939,63.953,22800000.0
2009-03-10 13:54:00,63.961,63.981,63.95,63.981,12780000.0
2009-03-10 13:55:00,63.964,63.98,63.964,63.979,8900000.0
2009-03-10 13:56:00,63.979,63.998,63.976,63.998,11090000.0
2009-03-10 13:57:00,64.004,64.004,63.982,63.985,8640000.0
2009-03-10 13:58:00,63.971,63.986,63.971,63.986,16930000.0
2009-03-10 13:59:00,63.97,63.985,63.97,63.97,13840000.0
2009-03-10 14:00:00,63.986,63.986,63.968,63.977,13590000.0
2009-03-10 14:01:00,63.96,63.969,63.948,63.96,15030000.0
2009-03-10 14:02:00,63.949,63.961,63.949,63.958,13830000.0
2009-03-10 14:03:00,63.963,63.974,63.951,63.974,15070000.0
2009-03-10 14:04:00,63.957,63.971,63.956,63.966,21220000.0
2009-03-10 14:05:00,63.973,63.999,63.969,63.989,13000000.0
2009-03-10 14:06:00,63.994,63.994,63.972,63.986,10520000.0
2009-03-10 14:07:00,63.981,63.981,63.962,63.962,9960000.0
2009-03-10 14:08:00,63.966,64.0,63.966,63.999,16910000.0
2009-03-10 14:09:00,63.99,63.99,63.961,63.981,17210000.0
2009-03-10 14:10:00,63.956,63.968,63.956,63.967,17650000.0
2009-03-10 14:11:00,63.96,63.964,63.952,63.959,16010000.0
2009-03-10 14:12:00,63.982,63.982,63.955,63.966,9950000.0
2009-03-10 14:13:00,63.98,63.987,63.95,63.95,17750000.0
2009-03-10 14:14:00,63.956,63.97,63.949,63.968,13710000.0
2009-03-10 14:15:00,63.976,63.981,63.953,63.955,11080000.0
2009-03-10 14:16:00,63.947,63.963,63.918,63.918,11690000.0
2009-03-10 14:17:00,63.911,63.949,63.911,63.949,10940000.0
2009-03-10 14:18:00,63.978,63.998,63.96,63.984,13890000.0
2009-03-10 14:19:00,63.972,63.979,63.961,63.961,9020000.0
2009-03-10 14:20:00,63.952,63.958,63.937,63.937,22230000.0
2009-03-10 14:21:00,63.958,63.958,63.946,63.955,12250000.0
2009-03-10 14:22:00,63.946,63.946,63.914,63.914,9440000.0
2009-03-10 14:23:00,63.894,63.894,63.847,63.854,13030000.0
2009-03-10 14:24:00,63.836,63.836,63.79,63.79,7520000.0
2009-03-10 14:25:00,63.806,63.838,63.806,63.828,21410000.0
2009-03-10 14:26:00,63.831,63.86,63.831,63.85,14100000.0
2009-03-10 14:27:00,63.857,63.857,63.763,63.782,19420000.0
2009-03-10 14:28:00,63.795,63.804,63.787,63.797,14500000.0
2009-03-10 14:29:00,63.796,63.805,63.771,63.771,20520000.0
2009-03-10 14:30:00,63.78,63.78,63.761,63.771,9240000.0
2009-03-10 14:31:00,63.78,63.831,63.78,63.828,17540000.0
2009-03-10 14:32:00,63.832,63.854,63.832,63.854,9810000.0
2009-03-10 14:33:00,63.861,63.864,63.85,63.864,13700000.0
2009-03-10 14:34:00,63.863,63.872,63.863,63.867,15090000.0
2009-03-10 14:35:00,63.861,63.861,63.84,63.855,12630000.0
2009-03-10 14:36:00,63.845,63.858,63.845,63.858,9780000.0
2009-03-10 14:37:00,63.861,63.861,63.847,63.852,9770000.0
2009-03-10 14:38:00,63.835,63.844,63.823,63.844,18680000.0
2009-03-10 14:39:00,63.862,63.862,63.836,63.844,19380000.0
2009-03-10 14:40:00,63.848,63.86,63.835,63.86,16370000.0
2009-03-10 14:41:00,63.88,63.88,63.852,63.853,10530000.0
2009-03-10 14:42:00,63.868,63.868,63.846,63.847,8690000.0
2009-03-10 14:43:00,63.848,63.864,63.844,63.864,14170000.0
2009-03-10 14:44:00,63.847,63.847,63.819,63.836,24640000.0
2009-03-10 14:45:00,63.843,63.937,63.832,63.937,90920000.0
2009-03-10 14:46:00,63.932,63.954,63.896,63.896,75910000.0
2009-03-10 14:47:00,63.886,63.902,63.861,63.876,116980000.0
2009-03-10 14:48:00,63.888,63.919,63.883,63.911,132120000.0
2009-03-10 14:49:00,63.906,63.93,63.9,63.915,114550000.0
2009-03-10 14:50:00,63.901,63.921,63.888,63.921,111860000.0
2009-03-10 14:51:00,63.917,63.929,63.908,63.923,47530000.0
2009-03-10 14:52:00,63.931,63.931,63.914,63.914,22950000.0
2009-03-10 14:53:00,63.923,63.932,63.913,63.919,46200000.0
2009-03-10 14:54:00,63.919,63.932,63.912,63.927,115190000.0
2009-03-10 14:55:00,63.917,63.931,63.904,63.931,77500000.0
2009-03-10 14:56:00,63.928,63.94,63.913,63.938,102910000.0
2009-03-10 14:57:00,63.941,63.941,63.92,63.94,99200000.0
2009-03-10 14:58:00,63.933,63.943,63.898,63.943,115910000.0
2009-03-10 14:59:00,63.934,63.94,63.903,63.914,78580000.0
2009-03-10 15:00:00,63.918,63.918,63.891,63.892,91640000.0
2009-03-10 15:01:00,63.889,63.902,63.881,63.881,98230000.0
2009-03-10 15:02:00,63.874,63.908,63.874,63.886,53610000.0
2009-03-10 15:03:00,63.897,63.912,63.879,63.912,123180000.0
2009-03-10 15:04:00,63.918,63.93,63.894,63.903,92130000.0
2009-03-10 15:05:00,63.897,63.915,63.897,63.915,70510000.0
2009-03-10 15:06:00,63.93,63.93,63.9,63.904,102340000.0
2009-03-10 15:07:00,63.902,63.912,63.899,63.907,96380000.0
2009-03-10 15:08:00,63.9,63.929,63.9,63.922,108140000.0
2009-03-10 15:09:00,63.945,63.945,63.906,63.932,115510000.0
2009-03-10 15:10:00,63.933,63.952,63.933,63.938,76510000.0
2009-03-10 15:11:00,63.928,63.931,63.908,63.908,53670000.0
2009-03-10 15:12:00,63.924,63.931,63.891,63.891,66570000.0
2009-03-10 15:13:00,63.886,63.902,63.882,63.902,72770000.0
2009-03-10 15:14:00,63.901,63.911,63.901,63.903,105070000.0
2009-03-10 15:15:00,63.924,63.924,63.895,63.901,71910000.0
2009-03-10 15:16:00,63.901,63.913,63.901,63.908,47060000.0
2009-03-10 15:17:00,63.918,63.923,63.914,63.923,59640000.0
2009-03-10 15:18:00,63.944,63.944,63.921,63.934,107410000.0
2009-03-10 15:19:00,63.946,63.946,63.932,63.938,93770000.0
2009-03-10 15:20:00,63.947,63.947,63.939,63.939,53100000.0
2009-03-10 15:21:00,63.954,63.954,63.934,63.937,40390000.0
2009-03-10 15:22:00,63.94,63.962,63.94,63.954,55500000.0
2009-03-10 15:23:00,63.963,63.965,63.95,63.959,94580000.0
2009-03-10 15:24:00,63.962,63.966,63.952,63.966,116480000.0
2009-03-10 15:25:00,63.953,63.961,63.927,63.929,109420000.0
2009-03-10 15:26:00,63.926,63.941,63.913,63.937,114120000.0
2009-03-10 15:27:00,63.951,63.954,63.941,63.948,90740000.0
2009-03-10 15:28:00,63.955,63.971,63.955,63.958,81560000.0
2009-03-10 15:29:00,63.949,63.952,63.934,63.946,67090000.0
2009-03-10 15:30:00,63.942,63.942,63.921,63.94,82150000.0
2009-03-10 15:31:00,63.936,63.953,63.936,63.94,55700000.0
2009-03-10 15:32:00,63.95,63.974,63.95,63.96,64110000.0
2009-03-10 15:33:00,63.967,63.971,63.953,63.967,62480000.0
2009-03-10 15:34:00,63.971,63.985,63.967,63.982,104640000.0
2009-03-10 15:35:00,63.977,63.999,63.977,63.995,134070000.0
2009-03-10 15:36:00,63.952,63.995,63.944,63.985,132820000.0
2009-03-10 15:37:00,63.988,64.003,63.98,64.003,86790000.0
2009-03-10 15:38:00,64.004,64.015,63.983,64.015,91500000.0
2009-03-10 15:39:00,64.054,64.059,64.037,64.053,112530000.0
2009-03-10 15:40:00,64.048,64.103,64.048,64.092,120920000.0
2009-03-10 15:41:00,64.093,64.093,64.07,64.07,107160000.0
2009-03-10 15:42:00,64.075,64.075,64.062,64.074,56050000.0
2009-03-10 15:43:00,64.066,64.08,64.065,64.08,65080000.0
2009-03-10 15:44:00,64.088,64.118,64.088,64.105,87580000.0
2009-03-10 15:45:00,64.123,64.123,64.073,64.088,151810000.0
2009-03-10 15:46:00,64.096,64.133,64.096,64.133,149300000.0
2009-03-10 15:47:00,64.146,64.157,64.135,64.145,117630000.0
2009-03-10 15:48:00,64.175,64.175,64.147,64.161,66290000.0
2009-03-10 15:49:00,64.156,64.164,64.143,64.157,103250000.0
2009-03-10 15:50:00,64.135,64.15,64.121,64.121,86690000.0
2009-03-10 15:51:00,64.141,64.141,64.11,64.131,80510000.0
2009-03-10 15:52:00,64.125,64.136,64.114,64.128,141960000.0
2009-03-10 15:53:00,64.124,64.159,64.124,64.159,149260000.0
2009-03-10 15:54:00,64.188,64.188,64.16,64.16,104120000.0
2009-03-10 15:55:00,64.144,64.154,64.138,64.141,127290000.0
2009-03-10 15:56:00,64.137,64.137,64.115,64.13,108370000.0
2009-03-10 15:57:00,64.135,64.135,64.117,64.128,74500000.0
2009-03-10 15:58:00,64.133,64.144,64.123,64.123,60070000.0
2009-03-10 15:59:00,64.126,64.134,64.123,64.128,79830000.0
2009-03-10 16:00:00,64.118,64.12,64.101,64.114,109280000.0
2009-03-10 16:01:00,64.1,64.113,64.099,64.113,65750000.0
2009-03-10 16:02:00,64.115,64.126,64.115,64.125,105410000.0
2009-03-10 16:03:00,64.123,64.123,64.101,64.115,55610000.0
2009-03-10 16:04:00,64.113,64.115,64.101,64.101,118920000.0
2009-03-10 16:05:00,64.105,64.107,64.101,64.102,74020000.0
2009-03-10 16:06:00,64.109,64.117,64.093,64.108,95390000.0
2009-03-10 16:07:00,64.115,64.115,64.1,64.1,83810000.0
2009-03-10 16:08:00,64.104,64.114,64.097,64.114,84550000.0
2009-03-10 16:09:00,64.112,64.112,64.083,64.101,79060000.0
2009-03-10 16:10:00,64.095,64.098,64.066,64.066,115420000.0
2009-03-10 16:11:00,64.069,64.084,64.069,64.084,86660000.0
2009-03-10 16:12:00,64.077,64.085,64.073,64.074,105460000.0
2009-03-10 16:13:00,64.077,64.079,64.071,64.079,56490000.0
2009-03-10 16:14:00,64.071,64.079,64.063,64.063,41390000.0
2009-03-10 16:15:00,64.079,64.079,64.063,64.065,96480000.0
2009-03-10 16:16:00,64.054,64.054,64.031,64.041,62730000.0
2009-03-10 16:17:00,64.043,64.061,64.04,64.05,94390000.0
2009-03-10 16:18:00,64.083,64.083,64.047,64.054,93110000.0
2009-03-10 16:19:00,64.032,64.037,64.009,64.021,103780000.0
2009-03-10 16:20:00,64.023,64.023,64.011,64.011,58510000.0
2009-03-10 16:21:00,64.032,64.032,64.013,64.02,82890000.0
2009-03-10 16:22:00,64.02,64.027,64.019,64.027,97660000.0
2009-03-10 16:23:00,64.013,64.042,64.013,64.042,108390000.0
2009-03-10 16:24:00,64.066,64.066,64.04,64.051,86820000.0
2009-03-10 16:25:00,64.04,64.058,64.037,64.052,73510000.0
2009-03-10 16:26:00,64.067,64.074,64.06,64.069,61870000.0
2009-03-10 16:27:00,64.092,64.092,64.07,64.083,81060000.0
2009-03-10 16:28:00,64.087,64.096,64.087,64.09,127350000.0
2009-03-10 16:29:00,64.085,64.085,64.066,64.066,100770000.0
2009-03-10 16:30:00,64.088,64.093,64.074,64.074,118820000.0
2009-03-10 16:31:00,64.054,64.054,64.019,64.027,131680000.0
2009-03-10 16:32:00,64.019,64.045,64.012,64.012,123590000.0
2009-03-10 16:33:00,64.011,64.033,64.007,64.016,74470000.0
2009-03-10 16:34:00,64.019,64.025,64.003,64.003,118040000.0
2009-03-10 16:35:00,64.016,64.023,64.012,64.023,76360000.0
2009-03-10 16:36:00,64.033,64.033,64.01,64.01,80900000.0
2009-03-10 16:37:00,64.013,64.015,64.0,64.0,82490000.0
2009-03-10 16:38:00,64.008,64.036,64.004,64.033,94170000.0
2009-03-10 16:39:00,64.035,64.055,64.034,64.047,69460000.0
2009-03-10 16:40:00,64.051,64.064,64.045,64.057,104270000.0
2009-03-10 16:41:00,64.058,64.063,64.051,64.058,70940000.0
2009-03-10 16:42:00,64.075,64.075,64.044,64.048,73380000.0
2009-03-10 16:43:00,64.055,64.055,64.044,64.049,100850000.0
2009-03-10 16:44:00,64.048,64.048,64.04,64.045,71640000.0
2009-03-10 16:45:00,64.054,64.054,64.041,64.049,92160000.0
2009-03-10 16:46:00,64.047,64.052,64.029,64.029,103640000.0
2009-03-10 16:47:00,64.038,64.043,64.032,64.032,97690000.0
2009-03-10 16:48:00,64.043,64.043,64.024,64.028,88490000.0
2009-03-10 16:49:00,64.036,64.036,64.028,64.028,85190000.0
2009-03-10 16:50:00,64.029,64.055,64.016,64.055,61020000.0
2009-03-10 16:51:00,64.074,64.074,64.041,64.072,69560000.0
2009-03-10 16:52:00,64.072,64.095,64.067,64.067,94580000.0
2009-03-10 16:53:00,64.081,64.081,64.072,64.077,97620000.0
2009-03-10 16:54:00,64.091,64.091,64.046,64.064,114630000.0
2009-03-10 16:55:00,64.067,64.073,64.045,64.057,80550000.0
2009-03-10 16:56:00,64.064,64.064,64.043,64.043,58620000.0
2009-03-10 16:57:00,64.064,64.064,64.045,64.051,59300000.0
2009-03-10 16:58:00,64.055,64.055,64.034,64.034,104520000.0
2009-03-10 16:59:00,64.039,64.052,64.033,64.052,141090000.0
2009-03-10 17:00:00,64.075,64.077,64.06,64.06,70760000.0
2009-03-10 17:01:00,64.062,64.063,64.038,64.038,103910000.0
2009-03-10 17:02:00,64.048,64.062,64.031,64.031,93330000.0
2009-03-10 17:03:00,64.046,64.053,64.039,64.042,113470000.0
2009-03-10 17:04:00,64.033,64.033,64.006,64.017,95390000.0
2009-03-10 17:05:00,64.032,64.044,64.032,64.038,57030000.0
2009-03-10 17:06:00,64.064,64.064,64.031,64.046,53640000.0
2009-03-10 17:07:00,64.047,64.047,64.013,64.039,46770000.0
2009-03-10 17:08:00,64.035,64.035,63.994,63.994,64420000.0
2009-03-10 17:09:00,64.023,64.023,63.998,64.008,73250000.0
2009-03-10 17:10:00,64.002,64.023,64.002,64.023,68450000.0
2009-03-10 17:11:00,64.02,64.035,64.02,64.035,93460000.0
2009-03-10 17:12:00,64.042,64.042,64.015,64.035,52870000.0
2009-03-10 17:13:00,64.017,64.029,64.006,64.018,56960000.0
2009-03-10 17:14:00,64.026,64.033,64.016,64.017,92070000.0
2009-03-10 17:15:00,64.033,64.033,64.011,64.03,73700000.0
2009-03-10 17:16:00,64.033,64.033,64.016,64.017,73670000.0
2009-03-10 17:17:00,64.018,64.018,63.985,63.999,94470000.0
2009-03-10 17:18:00,64.002,64.013,63.982,63.982,56840000.0
2009-03-10 17:19:00,63.989,63.989,63.953,63.977,45490000.0
2009-03-10 17:20:00,63.968,63.992,63.964,63.992,81850000.0
2009-03-10 17:21:00,64.0,64.0,63.968,63.968,78680000.0
2009-03-10 17:22:00,63.983,63.995,63.983,63.995,82190000.0
2009-03-10 17:23:00,63.994,64.015,63.994,64.015,37600000.0
2009-03-10 17:24:00,64.018,64.031,64.005,64.031,111080000.0
2009-03-10 17:25:00,64.009,64.026,64.004,64.026,110000000.0
2009-03-10 17:26:00,64.02,64.03,64.004,64.018,96080000.0
2009-03-10 17:27:00,64.023,64.023,63.972,63.993,58870000.0
2009-03-10 17:28:00,63.986,63.99,63.966,63.968,90760000.0
2009-03-10 17:29:00,63.989,64.01,63.984,63.984,92590000.0
2009-03-10 17:30:00,64.006,64.006,63.984,64.003,69320000.0
2009-03-10 17:31:00,64.014,64.028,64.01,64.01,41800000.0
2009-03-10 17:32:00,64.02,64.031,64.02,64.02,39310000.0
2009-03-10 17:33:00,64.037,64.037,64.021,64.029,12600000.0
2009-03-10 17:34:00,64.017,64.064,64.017,64.064,25480000.0
2009-03-10 17:35:00,64.056,64.07,64.035,64.041,53840000.0
2009-03-10 17:36:00,64.064,64.064,64.03,64.049,37690000.0
2009-03-10 17:37:00,64.043,64.085,64.043,64.084,72850000.0
2009-03-10 17:38:00,64.077,64.097,64.062,64.082,109200000.0
2009-03-10 17:39:00,64.085,64.085,64.019,64.034,46680000.0
2009-03-10 17:40:00,64.012,64.041,64.012,64.026,29330000.0
2009-03-10 17:41:00,64.034,64.034,64.014,64.032,65450000.0
2009-03-10 17:42:00,64.043,64.043,64.015,64.028,65550000.0
2009-03-10 17:43:00,64.036,64.036,64.014,64.018,100440000.0
2009-03-10 17:44:00,64.018,64.024,64.005,64.011,64900000.0
2009-03-10 17:45:00,64.032,64.032,64.0,64.0,126290000.0
2009-03-10 17:46:00,63.992,64.02,63.992,63.997,130230000.0
2009-03-10 17:47:00,64.015,64.019,63.991,64.001,41770000.0
2009-03-10 17:48:00,64.019,64.019,63.986,64.008,32040000.0
2009-03-10 17:49:00,64.008,64.013,63.987,64.013,41500000.0
2009-03-10 17:50:00,64.003,64.009,63.993,64.0,39750000.0
2009-03-10 17:51:00,64.014,64.014,63.992,64.011,40270000.0
2009-03-10 17:52:00,64.004,64.021,64.002,64.021,13550000.0
2009-03-10 17:53:00,64.02,64.02,64.001,64.017,35350000.0
2009-03-10 17:54:00,64.036,64.036,64.005,64.026,61310000.0
2009-03-10 17:55:00,64.024,64.024,64.011,64.011,49190000.0
2009-03-10 17:56:00,64.018,64.035,64.012,64.012,57410000.0
2009-03-10 17:57:00,64.034,64.047,64.016,64.039,46550000.0
2009-03-10 17:58:00,64.056,64.063,64.049,64.049,40440000.0
2009-03-10 17:59:00,64.053,64.062,64.019,64.048,71610000.0
2009-03-10 18:00:00,64.076,64.076,64.043,64.051,89170000.0
2009-03-10 18:01:00,64.053,64.053,64.028,64.053,50460000.0
2009-03-10 18:02:00,64.045,64.051,64.031,64.034,49870000.0
2009-03-10 18:03:00,64.043,64.043,64.021,64.026,34780000.0
2009-03-10 18:04:00,64.026,64.032,64.01,64.01,18970000.0
2009-03-10 18:05:00,64.022,64.051,64.017,64.042,57810000.0
2009-03-10 18:06:00,64.055,64.055,64.013,64.013,87560000.0
2009-03-10 18:07:00,64.019,64.034,64.015,64.034,32080000.0
2009-03-10 18:08:00,64.03,64.051,64.03,64.036,60620000.0
2009-03-10 18:09:00,64.063,64.063,64.037,64.04,118440000.0
2009-03-10 18:10:00,64.027,64.032,64.014,64.014,72080000.0
2009-03-10 18:11:00,64.031,64.043,64.017,64.021,37190000.0
2009-03-10 18:12:00,64.036,64.036,64.016,64.021,32720000.0
2009-03-10 18:13:00,64.027,64.038,64.004,64.004,43690000.0
2009-03-10 18:14:00,64.023,64.037,64.007,64.011,114960000.0
2009-03-10 18:15:00,64.025,64.036,64.008,64.014,69010000.0
2009-03-10 18:16:00,64.008,64.012,63.991,64.0,80090000.0
2009-03-10 18:17:00,64.008,64.02,64.001,64.015,47030000.0
2009-03-10 18:18:00,64.028,64.032,64.012,64.018,75740000.0
2009-03-10 18:19:00,64.03,64.06,64.03,64.06,97100000.0
2009-03-10 18:20:00,64.063,64.063,64.036,64.041,71440000.0
2009-03-10 18:21:00,64.056,64.063,64.029,64.063,80440000.0
2009-03-10 18:22:00,64.064,64.064,64.042,64.059,112820000.0
2009-03-10 18:23:00,64.032,64.048,64.016,64.016,126290000.0
2009-03-10 18:24:00,64.044,64.045,64.022,64.045,79190000.0
2009-03-10 18:25:00,64.052,64.058,64.051,64.058,90170000.0
2009-03-10 18:26:00,64.067,64.078,64.044,64.078,97430000.0
2009-03-10 18:27:00,64.074,64.081,64.062,64.068,73730000.0
2009-03-10 18:28:00,64.077,64.086,64.072,64.084,111910000.0
2009-03-10 18:29:00,64.079,64.093,64.073,64.077,73760000.0
2009-03-10 18:30:00,64.091,64.091,64.047,64.05,75970000.0
2009-03-10 18:31:00,64.04,64.062,64.04,64.051,75820000.0
2009-03-10 18:32:00,64.053,64.056,64.04,64.056,85470000.0
2009-03-10 18:33:00,64.055,64.055,64.026,64.047,74070000.0
2009-03-10 18:34:00,64.054,64.054,64.032,64.041,84150000.0
2009-03-10 18:35:00,64.042,64.042,64.023,64.038,78470000.0
2009-03-10 18:36:00,64.047,64.054,64.017,64.045,81330000.0
2009-03-10 18:37:00,64.056,64.063,64.046,64.058,75570000.0
2009-03-10 18:38:00,64.047,64.056,64.033,64.056,82200000.0
2009-03-10 18:39:00,64.044,64.044,64.024,64.036,108840000.0
2009-03-10 18:40:00,64.011,64.04,64.011,64.036,107150000.0
2009-03-10 18:42:00,64.043,64.043,64.007,64.007,72460000.0
2009-03-10 18:43:00,64.003,64.003,63.976,63.99,83970000.0
2009-03-10 18:44:00,63.968,63.985,63.964,63.971,86570000.0
2009-03-10 18:45:00,63.98,63.986,63.97,63.977,65860000.0
2009-03-10 18:46:00,63.974,63.991,63.967,63.986,22590000.0
2009-03-10 18:47:00,63.99,63.99,63.951,63.955,73980000.0
2009-03-10 18:48:00,63.969,63.969,63.92,63.941,56400000.0
2009-03-10 18:49:00,63.929,63.943,63.922,63.922,94540000.0
2009-03-10 18:50:00,63.93,63.93,63.904,63.918,124940000.0
2009-03-10 18:51:00,63.937,63.942,63.924,63.928,80080000.0
2009-03-10 18:52:00,63.935,63.946,63.93,63.93,51770000.0
2009-03-10 18:53:00,63.937,63.948,63.933,63.936,68580000.0
2009-03-10 18:54:00,63.959,63.961,63.943,63.95,104880000.0
2009-03-10 18:55:00,63.948,63.969,63.935,63.935,58800000.0
2009-03-10 18:56:00,63.948,63.965,63.937,63.949,46140000.0
2009-03-10 18:57:00,63.965,63.977,63.955,63.977,72210000.0
2009-03-10 18:58:00,63.96,63.978,63.96,63.962,70780000.0
2009-03-10 18:59:00,63.968,63.972,63.944,63.944,75130000.0
2009-03-10 19:00:00,63.959,63.963,63.942,63.949,66830000.0
2009-03-10 19:01:00,63.969,63.98,63.964,63.971,49000000.0
2009-03-10 19:02:00,63.977,63.977,63.97,63.977,75790000.0
2009-03-10 19:03:00,63.985,63.985,63.965,63.966,60400000.0
2009-03-10 19:04:00,63.974,63.98,63.96,63.976,42340000.0
2009-03-10 19:05:00,63.966,63.975,63.954,63.964,48870000.0
2009-03-10 19:06:00,63.988,63.991,63.978,63.981,103200000.0
2009-03-10 19:07:00,63.979,63.99,63.974,63.979,103540000.0
2009-03-10 19:08:00,63.989,63.996,63.989,63.996,143880000.0
2009-03-10 19:09:00,64.013,64.013,63.976,63.997,81540000.0
2009-03-10 19:10:00,63.986,63.986,63.979,63.979,64620000.0
2009-03-10 19:11:00,63.969,63.973,63.962,63.962,29600000.0
2009-03-10 19:12:00,63.993,63.993,63.959,63.978,51930000.0
2009-03-10 19:13:00,63.97,63.976,63.97,63.976,61200000.0
2009-03-10 19:14:00,63.968,63.981,63.963,63.963,134680000.0
2009-03-10 19:15:00,63.983,63.983,63.955,63.967,52280000.0
2009-03-10 19:16:00,63.969,63.98,63.965,63.97,34790000.0
2009-03-10 19:17:00,63.963,63.963,63.952,63.957,40140000.0
2009-03-10 19:18:00,63.977,63.977,63.956,63.961,26740000.0
2009-03-10 19:19:00,63.959,63.974,63.951,63.951,66970000.0
2009-03-10 19:20:00,63.96,63.966,63.952,63.966,62580000.0
2009-03-10 19:21:00,63.983,63.983,63.962,63.97,119820000.0
2009-03-10 19:22:00,63.969,63.976,63.969,63.97,107250000.0
2009-03-10 19:23:00,63.967,63.975,63.96,63.968,84780000.0
2009-03-10 19:24:00,63.98,63.98,63.945,63.962,125280000.0
2009-03-10 19:25:00,63.946,63.965,63.934,63.965,98700000.0
2009-03-10 19:26:00,63.96,63.964,63.948,63.948,106320000.0
2009-03-10 19:27:00,63.963,63.963,63.942,63.946,41170000.0
2009-03-10 19:28:00,63.957,63.963,63.95,63.961,44580000.0
2009-03-10 19:29:00,63.963,63.963,63.951,63.959,25800000.0
2009-03-10 19:30:00,63.963,63.963,63.953,63.958,40520000.0
2009-03-10 19:31:00,63.958,63.973,63.955,63.962,27110000.0
2009-03-10 19:32:00,63.962,63.981,63.953,63.953,38180000.0
2009-03-10 19:33:00,63.977,63.99,63.957,63.968,49270000.0
2009-03-10 19:34:00,63.972,63.994,63.972,63.994,103980000.0
2009-03-10 19:35:00,64.007,64.022,64.005,64.01,96330000.0
2009-03-10 19:36:00,64.044,64.044,64.024,64.029,71060000.0
2009-03-10 19:37:00,64.029,64.045,64.024,64.045,84630000.0
2009-03-10 19:38:00,64.049,64.05,64.045,64.046,124670000.0
2009-03-10 19:39:00,64.06,64.069,64.048,64.048,100790000.0
2009-03-10 19:40:00,64.054,64.054,64.039,64.046,151430000.0
2009-03-10 19:41:00,64.045,64.115,64.045,64.113,125680000.0
2009-03-10 19:42:00,64.156,64.156,64.125,64.131,114260000.0
2009-03-10 19:43:00,64.146,64.162,64.136,64.146,76510000.0
2009-03-10 19:44:00,64.168,64.254,64.168,64.237,101710000.0
2009-03-10 19:45:00,64.282,64.282,64.206,64.226,67450000.0
2009-03-10 19:46:00,64.192,64.221,64.18,64.188,79690000.0
2009-03-10 19:47:00,64.187,64.202,64.178,64.178,79440000.0
2009-03-10 19:48:00,64.214,64.214,64.182,64.205,34170000.0
2009-03-10 19:49:00,64.223,64.242,64.223,64.235,73400000.0
2009-03-10 19:50:00,64.249,64.254,64.244,64.248,79690000.0
2009-03-10 19:51:00,64.259,64.259,64.223,64.238,118340000.0
2009-03-10 19:52:00,64.217,64.229,64.205,64.213,97030000.0
2009-03-10 19:53:00,64.204,64.204,64.171,64.171,90160000.0
2009-03-10 19:54:00,64.193,64.193,64.16,64.17,86330000.0
2009-03-10 19:55:00,64.174,64.174,64.162,64.171,82430000.0
2009-03-10 19:56:00,64.175,64.178,64.17,64.176,57480000.0
2009-03-10 19:57:00,64.193,64.193,64.162,64.167,48490000.0
2009-03-10 19:58:00,64.176,64.176,64.152,64.152,80990000.0
2009-03-10 19:59:00,64.159,64.164,64.153,64.157,96750000.0
2009-03-10 20:00:00,64.181,64.181,64.145,64.154,69790000.0
2009-03-10 20:01:00,64.128,64.134,64.121,64.121,81440000.0
2009-03-10 20:02:00,64.129,64.135,64.114,64.127,62690000.0
2009-03-10 20:03:00,64.154,64.154,64.134,64.139,66520000.0
2009-03-10 20:04:00,64.149,64.152,64.131,64.131,75340000.0
2009-03-10 20:05:00,64.14,64.163,64.133,64.133,44970000.0
2009-03-10 20:06:00,64.176,64.176,64.138,64.141,91870000.0
2009-03-10 20:07:00,64.137,64.143,64.123,64.123,107780000.0
2009-03-10 20:08:00,64.131,64.16,64.127,64.149,82990000.0
2009-03-10 20:09:00,64.171,64.179,64.149,64.149,22880000.0
2009-03-10 20:10:00,64.17,64.191,64.164,64.172,108880000.0
2009-03-10 20:11:00,64.162,64.193,64.162,64.193,80600000.0
2009-03-10 20:12:00,64.194,64.207,64.173,64.207,13520000.0
2009-03-10 20:13:00,64.23,64.258,64.211,64.211,70170000.0
2009-03-10 20:14:00,64.218,64.223,64.207,64.216,75060000.0
2009-03-10 20:15:00,64.234,64.234,64.148,64.155,27090000.0
2009-03-10 20:16:00,64.143,64.176,64.143,64.156,83290000.0
2009-03-10 20:17:00,64.144,64.144,64.103,64.112,95920000.0
2009-03-10 20:18:00,64.13,64.13,64.085,64.108,116840000.0
2009-03-10 20:19:00,64.11,64.138,64.106,64.122,91650000.0
2009-03-10 20:20:00,64.133,64.151,64.133,64.14,88270000.0
2009-03-10 20:21:00,64.164,64.164,64.127,64.145,73760000.0
2009-03-10 20:22:00,64.135,64.14,64.123,64.135,81190000.0
2009-03-10 20:23:00,64.134,64.134,64.104,64.118,55000000.0
2009-03-10 20:24:00,64.165,64.165,64.132,64.132,50850000.0
2009-03-10 20:25:00,64.139,64.144,64.131,64.144,90770000.0
2009-03-10 20:26:00,64.143,64.182,64.138,64.176,73710000.0
2009-03-10 20:27:00,64.191,64.191,64.11,64.123,82160000.0
2009-03-10 20:28:00,64.107,64.113,64.084,64.113,77390000.0
2009-03-10 20:29:00,64.109,64.127,64.1,64.119,67990000.0
2009-03-10 20:30:00,64.15,64.178,64.119,64.164,75470000.0
2009-03-10 20:31:00,64.135,64.154,64.121,64.121,52180000.0
2009-03-10 20:32:00,64.13,64.161,64.13,64.156,53210000.0
2009-03-10 20:33:00,64.182,64.182,64.125,64.165,101470000.0
2009-03-10 20:34:00,64.156,64.189,64.156,64.17,103570000.0
2009-03-10 20:35:00,64.183,64.226,64.183,64.205,24680000.0
2009-03-10 20:36:00,64.23,64.232,64.201,64.201,92830000.0
2009-03-10 20:37:00,64.209,64.223,64.194,64.221,77370000.0
2009-03-10 20:38:00,64.22,64.22,64.183,64.191,116670000.0
2009-03-10 20:39:00,64.198,64.198,64.143,64.166,130610000.0
2009-03-10 20:40:00,64.152,64.17,64.138,64.17,114140000.0
2009-03-10 20:41:00,64.149,64.2,64.149,64.2,108030000.0
2009-03-10 20:42:00,64.216,64.216,64.184,64.209,51980000.0
2009-03-10 20:43:00,64.223,64.23,64.211,64.23,24680000.0
2009-03-10 20:44:00,64.218,64.258,64.218,64.247,45120000.0
2009-03-10 20:45:00,64.271,64.271,64.232,64.249,125830000.0
2009-03-10 20:46:00,64.239,64.239,64.216,64.234,78490000.0
2009-03-10 20:47:00,64.213,64.216,64.189,64.216,107390000.0
2009-03-10 20:48:00,64.218,64.228,64.203,64.228,108110000.0
2009-03-10 20:49:00,64.209,64.223,64.197,64.222,127020000.0
2009-03-10 20:50:00,64.217,64.239,64.217,64.239,70280000.0
2009-03-10 20:51:00,64.224,64.224,64.195,64.214,94740000.0
2009-03-10 20:52:00,64.19,64.208,64.174,64.174,106020000.0
2009-03-10 20:53:00,64.193,64.198,64.174,64.196,56430000.0
2009-03-10 20:54:00,64.234,64.234,64.198,64.218,142570000.0
2009-03-10 20:55:00,64.187,64.211,64.187,64.194,97860000.0
2009-03-10 20:56:00,64.181,64.211,64.181,64.207,71070000.0
2009-03-10 20:57:00,64.209,64.209,64.179,64.198,101590000.0
2009-03-10 20:58:00,64.219,64.23,64.208,64.224,102490000.0
2009-03-10 20:59:00,64.222,64.246,64.215,64.234,110230000.0
2009-03-10 21:00:00,64.251,64.254,64.188,64.207,107340000.0
2009-03-10 21:01:00,64.176,64.212,64.176,64.212,80300000.0
2009-03-10 21:02:00,64.206,64.21,64.191,64.191,50910000.0
2009-03-10 21:03:00,64.222,64.222,64.181,64.212,63100000.0
2009-03-10 21:04:00,64.202,64.213,64.193,64.213,77870000.0
2009-03-10 21:05:00,64.217,64.244,64.209,64.244,103480000.0
2009-03-10 21:06:00,64.228,64.239,64.214,64.214,65840000.0
2009-03-10 21:07:00,64.224,64.224,64.195,64.215,45190000.0
2009-03-10 21:08:00,64.226,64.241,64.201,64.201,57760000.0
2009-03-10 21:09:00,64.22,64.227,64.205,64.218,110090000.0
2009-03-10 21:10:00,64.214,64.245,64.214,64.245,95540000.0
2009-03-10 21:11:00,64.224,64.245,64.224,64.245,59910000.0
2009-03-10 21:12:00,64.253,64.253,64.218,64.236,41540000.0
2009-03-10 21:13:00,64.225,64.231,64.2,64.2,55230000.0
2009-03-10 21:14:00,64.209,64.209,64.179,64.199,88650000.0
2009-03-10 21:15:00,64.196,64.209,64.176,64.195,108500000.0
2009-03-10 21:16:00,64.203,64.203,64.172,64.172,104850000.0
2009-03-10 21:17:00,64.18,64.203,64.176,64.203,121670000.0
2009-03-10 21:18:00,64.216,64.216,64.185,64.208,87210000.0
2009-03-10 21:19:00,64.179,64.19,64.16,64.176,77650000.0
2009-03-10 21:20:00,64.205,64.205,64.198,64.204,65210000.0
2009-03-10 21:21:00,64.192,64.2,64.174,64.191,88860000.0
2009-03-10 21:22:00,64.197,64.197,64.172,64.188,62400000.0
2009-03-10 21:23:00,64.196,64.197,64.189,64.196,63510000.0
2009-03-10 21:24:00,64.188,64.198,64.168,64.177,57890000.0
2009-03-10 21:25:00,64.173,64.173,64.149,64.171,103570000.0
2009-03-10 21:26:00,64.149,64.191,64.149,64.191,126030000.0
2009-03-10 21:27:00,64.201,64.22,64.195,64.214,132480000.0
2009-03-10 21:28:00,64.214,64.224,64.214,64.224,81480000.0
2009-03-10 21:29:00,64.2,64.22,64.2,64.215,90860000.0
2009-03-10 21:30:00,64.236,64.249,64.204,64.226,118880000.0
2009-03-10 21:31:00,64.242,64.251,64.226,64.234,121330000.0
2009-03-10 21:32:00,64.251,64.251,64.218,64.228,114720000.0
2009-03-10 21:33:00,64.233,64.233,64.216,64.218,59360000.0
2009-03-10 21:34:00,64.207,64.224,64.195,64.195,63140000.0
2009-03-10 21:35:00,64.2,64.2,64.182,64.182,84090000.0
2009-03-10 21:36:00,64.209,64.209,64.162,64.184,161750000.0
2009-03-10 21:37:00,64.187,64.21,64.187,64.203,161310000.0
2009-03-10 21:38:00,64.2,64.218,64.2,64.215,110430000.0
2009-03-10 21:39:00,64.212,64.212,64.192,64.2,72070000.0
2009-03-10 21:40:00,64.191,64.221,64.19,64.221,100830000.0
2009-03-10 21:42:00,64.23,64.23,64.178,64.178,82470000.0
2009-03-10 21:43:00,64.164,64.182,64.155,64.177,142870000.0
2009-03-10 21:44:00,64.173,64.173,64.127,64.127,134860000.0
2009-03-10 21:45:00,64.196,64.196,64.143,64.157,97230000.0
2009-03-10 21:46:00,64.153,64.164,64.15,64.16,129810000.0
2009-03-10 21:47:00,64.162,64.166,64.151,64.151,106880000.0
2009-03-10 21:48:00,64.188,64.188,64.163,64.164,65060000.0
2009-03-10 21:49:00,64.154,64.165,64.15,64.165,59220000.0
2009-03-10 21:50:00,64.156,64.166,64.156,64.166,80010000.0
2009-03-10 21:51:00,64.179,64.183,64.167,64.167,104940000.0
2009-03-10 21:52:00,64.187,64.188,64.181,64.188,72490000.0
2009-03-10 21:53:00,64.159,64.184,64.159,64.169,109660000.0
2009-03-10 21:54:00,64.191,64.191,64.153,64.176,54670000.0
2009-03-10 21:55:00,64.172,64.183,64.164,64.183,107620000.0
2009-03-10 21:56:00,64.161,64.177,64.161,64.177,81200000.0
2009-03-10 21:57:00,64.196,64.196,64.167,64.179,85540000.0
2009-03-10 21:58:00,64.174,64.198,64.172,64.172,84200000.0
2009-03-10 21:59:00,64.179,64.196,64.179,64.188,81370000.0
2009-03-10 22:00:00,64.207,64.235,64.178,64.226,80690000.0
2009-03-10 22:01:00,64.228,64.228,64.217,64.225,110530000.0
2009-03-10 22:02:00,64.217,64.222,64.209,64.209,80030000.0
2009-03-10 22:03:00,64.23,64.23,64.207,64.212,101510000.0
2009-03-10 22:04:00,64.193,64.216,64.193,64.216,68160000.0
2009-03-10 22:05:00,64.222,64.239,64.22,64.222,40970000.0
2009-03-10 22:06:00,64.256,64.259,64.226,64.24,95230000.0
2009-03-10 22:07:00,64.228,64.228,64.2,64.204,63390000.0
2009-03-10 22:08:00,64.195,64.219,64.195,64.215,92030000.0
2009-03-10 22:09:00,64.232,64.232,64.21,64.21,100210000.0
2009-03-10 22:10:00,64.214,64.214,64.201,64.207,100290000.0
2009-03-10 22:11:00,64.204,64.205,64.199,64.205,55170000.0
2009-03-10 22:12:00,64.22,64.22,64.195,64.207,83170000.0
2009-03-10 22:13:00,64.205,64.206,64.198,64.206,97190000.0
2009-03-10 22:14:00,64.21,64.223,64.202,64.209,109070000.0
2009-03-10 22:15:00,64.198,64.229,64.198,64.228,12590000.0
2009-03-10 22:16:00,64.228,64.241,64.221,64.227,76480000.0
2009-03-10 22:17:00,64.246,64.25,64.244,64.247,53230000.0
2009-03-10 22:18:00,64.253,64.253,64.221,64.221,82450000.0
2009-03-10 22:19:00,64.224,64.225,64.212,64.221,116620000.0
2009-03-10 22:20:00,64.218,64.221,64.201,64.214,97000000.0
2009-03-10 22:21:00,64.182,64.203,64.179,64.197,115110000.0
2009-03-10 22:22:00,64.186,64.19,64.175,64.187,135810000.0
2009-03-10 22:23:00,64.186,64.196,64.163,64.188,120400000.0
2009-03-10 22:24:00,64.223,64.223,64.153,64.153,74860000.0
2009-03-10 22:25:00,64.153,64.174,64.153,64.159,110590000.0
2009-03-10 22:26:00,64.17,64.184,64.17,64.184,65180000.0
2009-03-10 22:27:00,64.203,64.203,64.18,64.18,83000000.0
2009-03-10 22:28:00,64.187,64.192,64.182,64.189,83380000.0
2009-03-10 22:29:00,64.172,64.187,64.172,64.176,98650000.0
2009-03-10 22:30:00,64.205,64.215,64.195,64.215,70830000.0
2009-03-10 22:31:00,64.208,64.214,64.206,64.208,95510000.0
2009-03-10 22:32:00,64.223,64.234,64.221,64.221,80190000.0
2009-03-10 22:33:00,64.254,64.254,64.233,64.233,89550000.0
2009-03-10 22:34:00,64.24,64.25,64.232,64.232,100000000.0
2009-03-10 22:35:00,64.23,64.234,64.223,64.227,62560000.0
2009-03-10 22:36:00,64.26,64.26,64.236,64.236,86550000.0
2009-03-10 22:37:00,64.241,64.246,64.239,64.241,105880000.0
2009-03-10 22:38:00,64.246,64.253,64.234,64.24,97180000.0
2009-03-10 22:39:00,64.271,64.271,64.225,64.225,82040000.0
2009-03-10 22:40:00,64.23,64.237,64.229,64.229,80530000.0
2009-03-10 22:41:00,64.236,64.243,64.23,64.23,64660000.0
2009-03-10 22:42:00,64.257,64.257,64.244,64.247,70280000.0
2009-03-10 22:43:00,64.241,64.253,64.241,64.243,81060000.0
2009-03-10 22:44:00,64.244,64.247,64.243,64.245,95270000.0
2009-03-10 22:45:00,64.273,64.273,64.252,64.262,110640000.0
2009-03-10 22:46:00,64.261,64.268,64.26,64.261,79020000.0
2009-03-10 22:47:00,64.269,64.277,64.269,64.277,59360000.0
2009-03-10 22:48:00,64.292,64.292,64.275,64.275,60300000.0
2009-03-10 22:49:00,64.275,64.276,64.27,64.275,113320000.0
2009-03-10 22:50:00,64.257,64.257,64.247,64.257,135960000.0
2009-03-10 22:51:00,64.266,64.275,64.249,64.249,76540000.0
2009-03-10 22:52:00,64.255,64.255,64.234,64.234,107850000.0
2009-03-10 22:53:00,64.245,64.263,64.241,64.241,92300000.0
2009-03-10 22:54:00,64.264,64.264,64.234,64.264,112770000.0
2009-03-10 22:55:00,64.254,64.257,64.238,64.257,89960000.0
2009-03-10 22:56:00,64.262,64.276,64.262,64.276,62690000.0
2009-03-10 22:57:00,64.295,64.295,64.266,64.272,52170000.0
2009-03-10 22:58:00,64.26,64.267,64.26,64.267,56010000.0
2009-03-10 22:59:00,64.269,64.27,64.267,64.27,60390000.0
2009-03-10 23:00:00,64.284,64.284,64.267,64.27,68650000.0
2009-03-10 23:01:00,64.279,64.28,64.276,64.278,66040000.0
2009-03-10 23:02:00,64.286,64.286,64.279,64.279,102290000.0
2009-03-10 23:03:00,64.297,64.297,64.289,64.289,48280000.0
2009-03-10 23:05:00,64.291,64.318,64.291,64.314,90400000.0
2009-03-10 23:06:00,64.296,64.298,64.29,64.291,73130000.0
2009-03-10 23:08:00,64.294,64.3,64.286,64.289,91220000.0
2009-03-10 23:09:00,64.284,64.285,64.279,64.279,51190000.0
2009-03-10 23:11:00,64.284,64.29,64.279,64.279,70090000.0
2009-03-10 23:12:00,64.303,64.303,64.276,64.279,70320000.0
2009-03-10 23:13:00,64.288,64.291,64.283,64.288,78350000.0
2009-03-10 23:15:00,64.315,64.315,64.285,64.292,111150000.0
2009-03-10 23:17:00,64.282,64.304,64.282,64.297,91080000.0
2009-03-10 23:18:00,64.277,64.286,64.277,64.286,61120000.0
2009-03-10 23:19:00,64.278,64.288,64.278,64.285,107360000.0
2009-03-10 23:20:00,64.316,64.32,64.315,64.318,95790000.0
2009-03-10 23:21:00,64.306,64.306,64.293,64.293,65410000.0
2009-03-10 23:22:00,64.297,64.297,64.29,64.291,36320000.0
2009-03-10 23:23:00,64.317,64.32,64.317,64.318,48270000.0
2009-03-10 23:24:00,64.301,64.301,64.289,64.29,12290000.0
2009-03-10 23:25:00,64.28,64.287,64.28,64.285,28560000.0
2009-03-10 23:26:00,64.283,64.321,64.283,64.316,55010000.0
2009-03-10 23:27:00,64.27,64.286,64.27,64.286,39860000.0
2009-03-10 23:29:00,64.278,64.286,64.277,64.286,107920000.0
2009-03-10 23:30:00,64.304,64.304,64.275,64.275,42610000.0
2009-03-10 23:31:00,64.261,64.267,64.261,64.267,26740000.0
2009-03-10 23:32:00,64.263,64.281,64.263,64.275,71910000.0
2009-03-10 23:33:00,64.262,64.262,64.224,64.224,66960000.0
2009-03-10 23:34:00,64.235,64.258,64.235,64.256,94300000.0
2009-03-10 23:35:00,64.278,64.28,64.277,64.28,76420000.0
2009-03-10 23:36:00,64.27,64.277,64.27,64.275,120120000.0
2009-03-10 23:37:00,64.267,64.27,64.246,64.247,117080000.0
2009-03-10 23:38:00,64.285,64.285,64.277,64.279,44570000.0
2009-03-10 23:40:00,64.256,64.256,64.25,64.25,47100000.0
2009-03-10 23:41:00,64.261,64.307,64.259,64.307,40060000.0
2009-03-10 23:42:00,64.304,64.304,64.281,64.281,35380000.0
2009-03-10 23:43:00,64.279,64.279,64.265,64.274,11840000.0
2009-03-10 23:44:00,64.258,64.275,64.258,64.258,34240000.0
2009-03-10 23:45:00,64.297,64.297,64.29,64.29,61210000.0
2009-03-10 23:46:00,64.272,64.286,64.272,64.284,42140000.0
2009-03-10 23:47:00,64.28,64.288,64.279,64.288,58260000.0
2009-03-10 23:48:00,64.317,64.317,64.309,64.31,45710000.0
2009-03-10 23:49:00,64.294,64.296,64.289,64.295,35750000.0
2009-03-10 23:50:00,64.306,64.307,64.3,64.3,72960000.0
2009-03-10 23:52:00,64.282,64.297,64.282,64.297,42960000.0
2009-03-10 23:54:00,64.313,64.313,64.3,64.3,30490000.0
2009-03-10 23:55:00,64.306,64.307,64.305,64.307,17730000.0
2009-03-10 23:56:00,64.317,64.317,64.308,64.308,48290000.0
2009-03-10 23:58:00,64.317,64.317,64.308,64.308,41800000.0
2009-03-10 23:59:00,64.299,64.304,64.293,64.301,64510000.0
2009-03-11 00:00:00,64.317,64.317,64.286,64.298,115510000.0
2009-03-11 00:01:00,64.289,64.298,64.289,64.291,74250000.0
2009-03-11 00:02:00,64.277,64.287,64.264,64.287,35440000.0
2009-03-11 00:03:00,64.276,64.276,64.269,64.276,29230000.0
2009-03-11 00:04:00,64.271,64.277,64.271,64.271,45570000.0
2009-03-11 00:05:00,64.278,64.28,64.273,64.278,116260000.0
2009-03-11 00:06:00,64.294,64.294,64.271,64.271,77660000.0
2009-03-11 00:08:00,64.275,64.275,64.266,64.266,48000000.0
2009-03-11 00:09:00,64.285,64.285,64.268,64.268,72960000.0
2009-03-11 00:12:00,64.288,64.288,64.28,64.28,75530000.0
2009-03-11 00:14:00,64.288,64.29,64.286,64.288,122500000.0
2009-03-11 00:15:00,64.277,64.279,64.276,64.278,71860000.0
2009-03-11 00:17:00,64.297,64.299,64.295,64.298,97690000.0
2009-03-11 00:18:00,64.287,64.287,64.284,64.287,68080000.0
2009-03-11 00:19:00,64.267,64.271,64.267,64.267,105540000.0
2009-03-11 00:21:00,64.292,64.292,64.257,64.27,72410000.0
2009-03-11 00:22:00,64.259,64.265,64.259,64.26,71740000.0
2009-03-11 00:24:00,64.28,64.294,64.273,64.294,70740000.0
2009-03-11 00:25:00,64.307,64.307,64.3,64.3,84490000.0
2009-03-11 00:26:00,64.309,64.317,64.309,64.31,80260000.0
2009-03-11 00:27:00,64.293,64.305,64.292,64.292,82220000.0
2009-03-11 00:28:00,64.306,64.313,64.295,64.307,76230000.0
2009-03-11 00:29:00,64.317,64.317,64.31,64.31,80930000.0
2009-03-11 00:30:00,64.333,64.333,64.311,64.311,113100000.0
2009-03-11 00:31:00,64.316,64.316,64.31,64.31,120150000.0
2009-03-11 00:32:00,64.321,64.327,64.314,64.327,99380000.0
2009-03-11 00:33:00,64.318,64.319,64.317,64.318,71710000.0
2009-03-11 00:34:00,64.319,64.319,64.316,64.319,84110000.0
2009-03-11 00:35:00,64.337,64.339,64.331,64.333,92270000.0
2009-03-11 00:38:00,64.348,64.35,64.347,64.347,69120000.0
2009-03-11 00:39:00,64.337,64.339,64.337,64.338,58670000.0
2009-03-11 00:41:00,64.345,64.346,64.339,64.339,115070000.0
2009-03-11 00:43:00,64.325,64.334,64.319,64.319,51970000.0
2009-03-11 00:44:00,64.326,64.326,64.317,64.324,65760000.0
2009-03-11 00:45:00,64.35,64.35,64.32,64.348,108380000.0
2009-03-11 00:46:00,64.363,64.363,64.335,64.349,49040000.0
2009-03-11 00:47:00,64.339,64.347,64.339,64.341,40680000.0
2009-03-11 00:48:00,64.345,64.345,64.322,64.322,62300000.0
2009-03-11 00:49:00,64.333,64.343,64.325,64.325,62130000.0
2009-03-11 00:50:00,64.326,64.332,64.324,64.329,65640000.0
2009-03-11 00:52:00,64.309,64.309,64.305,64.308,53980000.0
2009-03-11 00:53:00,64.321,64.336,64.316,64.336,71260000.0
2009-03-11 00:54:00,64.326,64.326,64.307,64.307,55910000.0
2009-03-11 00:55:00,64.313,64.315,64.307,64.307,44980000.0
2009-03-11 00:57:00,64.338,64.341,64.323,64.33,102500000.0
2009-03-11 00:58:00,64.32,64.327,64.319,64.319,95880000.0
2009-03-11 00:59:00,64.31,64.324,64.31,64.319,145780000.0
2009-03-11 01:00:00,64.332,64.343,64.326,64.336,74680000.0
2009-03-11 01:01:00,64.328,64.334,64.322,64.333,65780000.0
2009-03-11 01:02:00,64.348,64.348,64.34,64.34,38630000.0
2009-03-11 01:03:00,64.356,64.356,64.343,64.356,49260000.0
2009-03-11 01:04:00,64.366,64.366,64.353,64.365,61500000.0
2009-03-11 01:05:00,64.36,64.382,64.346,64.373,133400000.0
2009-03-11 01:06:00,64.349,64.361,64.349,64.35,55120000.0
2009-03-11 01:07:00,64.358,64.36,64.356,64.359,34960000.0
2009-03-11 01:08:00,64.348,64.348,64.339,64.345,34820000.0
2009-03-11 01:09:00,64.364,64.364,64.341,64.341,24180000.0
2009-03-11 01:10:00,64.345,64.348,64.34,64.34,71120000.0
2009-03-11 01:11:00,64.347,64.36,64.334,64.356,59240000.0
2009-03-11 01:13:00,64.33,64.337,64.33,64.331,103660000.0
2009-03-11 01:14:00,64.334,64.334,64.277,64.331,82860000.0
2009-03-11 01:15:00,64.327,64.327,64.32,64.32,109550000.0
2009-03-11 01:16:00,64.308,64.333,64.307,64.317,93550000.0
2009-03-11 01:17:00,64.318,64.318,64.272,64.309,91050000.0
2009-03-11 01:18:00,64.312,64.317,64.312,64.317,6770000.0
2009-03-11 01:19:00,64.323,64.323,64.311,64.312,47680000.0
2009-03-11 01:20:00,64.319,64.349,64.314,64.346,25380000.0
2009-03-11 01:21:00,64.325,64.327,64.319,64.32,42110000.0
2009-03-11 01:22:00,64.307,64.309,64.307,64.309,22030000.0
2009-03-11 01:23:00,64.317,64.317,64.309,64.31,37660000.0
2009-03-11 01:24:00,64.336,64.336,64.331,64.331,43370000.0
2009-03-11 01:25:00,64.318,64.325,64.313,64.325,97370000.0
2009-03-11 01:26:00,64.334,64.336,64.328,64.328,93500000.0
2009-03-11 01:27:00,64.363,64.363,64.332,64.332,61500000.0
2009-03-11 01:28:00,64.337,64.353,64.33,64.338,74490000.0
2009-03-11 01:29:00,64.334,64.362,64.334,64.36,117230000.0
2009-03-11 01:30:00,64.352,64.352,64.333,64.343,97310000.0
2009-03-11 01:31:00,64.331,64.34,64.305,64.309,151260000.0
2009-03-11 01:32:00,64.3,64.321,64.3,64.308,112000000.0
2009-03-11 01:33:00,64.334,64.334,64.31,64.31,99680000.0
2009-03-11 01:35:00,64.321,64.335,64.321,64.335,84810000.0
2009-03-11 01:36:00,64.356,64.356,64.328,64.328,60020000.0
2009-03-11 01:37:00,64.321,64.329,64.32,64.32,73910000.0
2009-03-11 01:38:00,64.328,64.343,64.316,64.333,67470000.0
2009-03-11 01:39:00,64.314,64.317,64.309,64.309,36500000.0
2009-03-11 01:40:00,64.318,64.319,64.317,64.317,64240000.0
2009-03-11 01:41:00,64.311,64.353,64.311,64.343,68620000.0
2009-03-11 01:42:00,64.33,64.336,64.329,64.336,112840000.0
2009-03-11 01:43:00,64.317,64.32,64.316,64.318,88010000.0
2009-03-11 01:44:00,64.331,64.338,64.331,64.338,88890000.0
2009-03-11 01:45:00,64.363,64.363,64.322,64.322,79760000.0
2009-03-11 01:46:00,64.325,64.336,64.32,64.32,75620000.0
2009-03-11 01:47:00,64.327,64.328,64.319,64.326,53440000.0
2009-03-11 01:48:00,64.328,64.334,64.321,64.321,45640000.0
2009-03-11 01:49:00,64.31,64.325,64.31,64.318,76820000.0
2009-03-11 01:50:00,64.328,64.349,64.313,64.344,89710000.0
2009-03-11 01:51:00,64.314,64.317,64.301,64.317,61100000.0
2009-03-11 01:52:00,64.306,64.306,64.299,64.306,80230000.0
2009-03-11 01:53:00,64.301,64.303,64.292,64.303,59170000.0
2009-03-11 01:54:00,64.336,64.336,64.311,64.318,62060000.0
2009-03-11 01:55:00,64.31,64.316,64.31,64.316,69370000.0
2009-03-11 01:56:00,64.308,64.308,64.298,64.298,41890000.0
2009-03-11 01:57:00,64.342,64.342,64.296,64.3,79510000.0
2009-03-11 01:58:00,64.306,64.31,64.3,64.301,101280000.0
2009-03-11 02:01:00,64.29,64.294,64.28,64.289,57410000.0
2009-03-11 02:02:00,64.279,64.288,64.279,64.286,66790000.0
2009-03-11 02:03:00,64.303,64.303,64.285,64.287,71540000.0
2009-03-11 02:04:00,64.273,64.281,64.263,64.263,33260000.0
2009-03-11 02:05:00,64.243,64.243,64.207,64.243,59820000.0
2009-03-11 02:06:00,64.234,64.234,64.216,64.221,68710000.0
2009-03-11 02:07:00,64.228,64.236,64.222,64.236,107080000.0
2009-03-11 02:08:00,64.233,64.251,64.233,64.247,79050000.0
2009-03-11 02:09:00,64.233,64.252,64.233,64.248,81240000.0
2009-03-11 02:10:00,64.239,64.253,64.239,64.249,72070000.0
2009-03-11 02:11:00,64.25,64.25,64.226,64.239,70820000.0
2009-03-11 02:12:00,64.264,64.264,64.231,64.256,49150000.0
2009-03-11 02:13:00,64.249,64.254,64.249,64.249,39830000.0
2009-03-11 02:14:00,64.258,64.267,64.254,64.259,63890000.0
2009-03-11 02:15:00,64.297,64.297,64.29,64.29,73820000.0
2009-03-11 02:16:00,64.251,64.258,64.25,64.258,59880000.0
2009-03-11 02:18:00,64.284,64.284,64.257,64.277,53060000.0
2009-03-11 02:19:00,64.268,64.274,64.261,64.274,59710000.0
2009-03-11 02:20:00,64.266,64.268,64.26,64.26,67350000.0
2009-03-11 02:21:00,64.283,64.283,64.257,64.259,37870000.0
2009-03-11 02:22:00,64.278,64.282,64.265,64.268,85040000.0
2009-03-11 02:23:00,64.257,64.264,64.252,64.256,102620000.0
2009-03-11 02:24:00,64.293,64.293,64.267,64.277,80880000.0
2009-03-11 02:25:00,64.27,64.273,64.218,64.218,10140000.0
2009-03-11 02:26:00,64.236,64.285,64.236,64.285,93680000.0
2009-03-11 02:27:00,64.239,64.252,64.232,64.244,68140000.0
2009-03-11 02:28:00,64.255,64.255,64.251,64.251,4920000.0
2009-03-11 02:29:00,64.241,64.254,64.241,64.246,67790000.0
2009-03-11 02:30:00,64.275,64.275,64.243,64.248,37990000.0
2009-03-11 02:31:00,64.231,64.243,64.231,64.243,91770000.0
2009-03-11 02:32:00,64.236,64.246,64.234,64.246,98310000.0
2009-03-11 02:33:00,64.264,64.264,64.243,64.255,74690000.0
2009-03-11 02:34:00,64.249,64.27,64.246,64.27,10370000.0
2009-03-11 02:35:00,64.265,64.274,64.265,64.274,8500000.0
2009-03-11 02:36:00,64.293,64.293,64.266,64.266,85700000.0
2009-03-11 02:37:00,64.246,64.251,64.223,64.223,60850000.0
2009-03-11 02:38:00,64.223,64.223,64.202,64.214,77490000.0
2009-03-11 02:39:00,64.21,64.224,64.207,64.224,58430000.0
2009-03-11 02:40:00,64.219,64.226,64.218,64.218,60690000.0
2009-03-11 02:41:00,64.233,64.254,64.233,64.246,67370000.0
2009-03-11 02:42:00,64.247,64.251,64.23,64.246,38070000.0
2009-03-11 02:43:00,64.255,64.255,64.241,64.241,79030000.0
2009-03-11 02:44:00,64.254,64.288,64.254,64.262,103140000.0
2009-03-11 02:45:00,64.284,64.284,64.262,64.268,74010000.0
2009-03-11 02:46:00,64.279,64.279,64.278,64.278,2630000.0
2009-03-11 02:47:00,64.29,64.295,64.282,64.295,85630000.0
2009-03-11 02:48:00,64.325,64.325,64.293,64.297,87650000.0
2009-03-11 02:49:00,64.294,64.348,64.294,64.304,77530000.0
2009-03-11 02:50:00,64.312,64.347,64.312,64.324,79540000.0
2009-03-11 02:51:00,64.345,64.345,64.304,64.304,51530000.0
2009-03-11 02:52:00,64.31,64.315,64.308,64.308,42190000.0
2009-03-11 02:53:00,64.297,64.304,64.292,64.304,75740000.0
2009-03-11 02:54:00,64.323,64.333,64.304,64.333,82410000.0
2009-03-11 02:55:00,64.331,64.345,64.331,64.339,62210000.0
2009-03-11 02:56:00,64.352,64.372,64.349,64.357,78140000.0
2009-03-11 02:57:00,64.385,64.385,64.348,64.352,55890000.0
2009-03-11 02:58:00,64.355,64.355,64.339,64.339,59050000.0
2009-03-11 02:59:00,64.349,64.362,64.346,64.355,66860000.0
2009-03-11 03:00:00,64.361,64.361,64.327,64.332,34670000.0
2009-03-11 03:01:00,64.338,64.338,64.322,64.336,85800000.0
2009-03-11 03:02:00,64.323,64.323,64.305,64.309,102080000.0
2009-03-11 03:03:00,64.319,64.319,64.275,64.275,74400000.0
2009-03-11 03:04:00,64.276,64.292,64.276,64.291,14840000.0
2009-03-11 03:05:00,64.275,64.277,64.234,64.251,56170000.0
2009-03-11 03:06:00,64.264,64.264,64.251,64.257,60270000.0
2009-03-11 03:07:00,64.262,64.263,64.237,64.245,66920000.0
2009-03-11 03:08:00,64.236,64.244,64.214,64.214,37370000.0
2009-03-11 03:09:00,64.235,64.235,64.198,64.202,80940000.0
2009-03-11 03:10:00,64.205,64.206,64.193,64.199,104490000.0
2009-03-11 03:11:00,64.206,64.206,64.191,64.205,75800000.0
2009-03-11 03:12:00,64.192,64.192,64.186,64.192,6950000.0
2009-03-11 03:13:00,64.193,64.213,64.193,64.199,38210000.0
2009-03-11 03:14:00,64.192,64.205,64.192,64.204,78990000.0
2009-03-11 03:15:00,64.198,64.215,64.198,64.21,105110000.0
2009-03-11 03:16:00,64.198,64.206,64.198,64.2,80290000.0
2009-03-11 03:17:00,64.206,64.221,64.203,64.221,10360000.0
2009-03-11 03:18:00,64.245,64.245,64.207,64.22,74610000.0
2009-03-11 03:19:00,64.216,64.219,64.216,64.219,3380000.0
2009-03-11 03:20:00,64.216,64.218,64.211,64.217,109240000.0
2009-03-11 03:21:00,64.242,64.242,64.204,64.204,73940000.0
2009-03-11 03:22:00,64.198,64.203,64.183,64.183,12400000.0
2009-03-11 03:23:00,64.19,64.198,64.189,64.195,98350000.0
2009-03-11 03:24:00,64.216,64.216,64.165,64.165,67430000.0
2009-03-11 03:25:00,64.178,64.183,64.172,64.172,11170000.0
2009-03-11 03:26:00,64.181,64.204,64.174,64.204,77000000.0
2009-03-11 03:27:00,64.193,64.193,64.182,64.186,9020000.0
2009-03-11 03:28:00,64.202,64.205,64.202,64.205,7330000.0
2009-03-11 03:29:00,64.198,64.204,64.194,64.197,74700000.0
2009-03-11 03:30:00,64.211,64.211,64.191,64.191,7000000.0
2009-03-11 03:31:00,64.201,64.202,64.192,64.192,10520000.0
2009-03-11 03:32:00,64.193,64.193,64.183,64.187,10080000.0
2009-03-11 03:33:00,64.205,64.207,64.193,64.193,81050000.0
2009-03-11 03:34:00,64.203,64.232,64.194,64.232,65520000.0
2009-03-11 03:35:00,64.225,64.225,64.206,64.224,70680000.0
2009-03-11 03:36:00,64.216,64.216,64.192,64.198,77330000.0
2009-03-11 03:37:00,64.182,64.183,64.172,64.178,30720000.0
2009-03-11 03:38:00,64.166,64.174,64.154,64.174,64260000.0
2009-03-11 03:39:00,64.167,64.172,64.156,64.159,75610000.0
2009-03-11 03:40:00,64.167,64.175,64.163,64.168,115290000.0
2009-03-11 03:41:00,64.159,64.164,64.149,64.149,85400000.0
2009-03-11 03:42:00,64.157,64.157,64.142,64.154,77960000.0
2009-03-11 03:43:00,64.144,64.149,64.117,64.146,73280000.0
2009-03-11 03:44:00,64.139,64.148,64.139,64.139,74910000.0
2009-03-11 03:45:00,64.15,64.15,64.107,64.127,55160000.0
2009-03-11 03:46:00,64.117,64.141,64.117,64.136,38410000.0
2009-03-11 03:47:00,64.15,64.157,64.149,64.157,70030000.0
2009-03-11 03:48:00,64.175,64.175,64.148,64.167,76400000.0
2009-03-11 03:49:00,64.16,64.176,64.153,64.176,61210000.0
2009-03-11 03:50:00,64.186,64.193,64.183,64.188,69940000.0
2009-03-11 03:51:00,64.204,64.204,64.189,64.189,56930000.0
2009-03-11 03:52:00,64.179,64.182,64.172,64.178,62970000.0
2009-03-11 03:53:00,64.169,64.175,64.162,64.175,67470000.0
2009-03-11 03:54:00,64.204,64.204,64.157,64.162,41810000.0
2009-03-11 03:55:00,64.166,64.167,64.159,64.159,88500000.0
2009-03-11 03:56:00,64.166,64.167,64.16,64.161,106180000.0
2009-03-11 03:57:00,64.185,64.185,64.171,64.177,77730000.0
2009-03-11 03:58:00,64.17,64.173,64.154,64.157,16760000.0
2009-03-11 03:59:00,64.168,64.176,64.163,64.168,70800000.0
2009-03-11 04:00:00,64.184,64.184,64.164,64.171,39800000.0
2009-03-11 04:01:00,64.16,64.163,64.151,64.158,81160000.0
2009-03-11 04:02:00,64.153,64.173,64.153,64.169,103790000.0
2009-03-11 04:03:00,64.156,64.161,64.142,64.147,76640000.0
2009-03-11 04:04:00,64.149,64.166,64.149,64.161,9380000.0
2009-03-11 04:05:00,64.157,64.166,64.145,64.166,103720000.0
2009-03-11 04:06:00,64.173,64.173,64.147,64.157,74300000.0
2009-03-11 04:07:00,64.153,64.161,64.149,64.149,8830000.0
2009-03-11 04:08:00,64.157,64.173,64.156,64.167,77460000.0
2009-03-11 04:09:00,64.165,64.184,64.164,64.184,11460000.0
2009-03-11 04:10:00,64.172,64.189,64.148,64.149,106670000.0
2009-03-11 04:11:00,64.175,64.175,64.156,64.173,79540000.0
2009-03-11 04:12:00,64.161,64.161,64.148,64.156,7330000.0
2009-03-11 04:13:00,64.142,64.161,64.142,64.157,94660000.0
2009-03-11 04:14:00,64.173,64.173,64.145,64.164,80120000.0
2009-03-11 04:15:00,64.187,64.187,64.162,64.162,13710000.0
2009-03-11 04:16:00,64.175,64.175,64.143,64.151,82350000.0
2009-03-11 04:17:00,64.133,64.164,64.128,64.164,100090000.0
2009-03-11 04:18:00,64.153,64.153,64.123,64.133,69860000.0
2009-03-11 04:19:00,64.141,64.141,64.117,64.135,13520000.0
2009-03-11 04:20:00,64.093,64.13,64.093,64.127,14470000.0
2009-03-11 04:21:00,64.109,64.118,64.097,64.11,57810000.0
2009-03-11 04:22:00,64.094,64.109,64.053,64.053,108110000.0
2009-03-11 04:23:00,64.06,64.073,64.052,64.073,101530000.0
2009-03-11 04:24:00,64.069,64.08,64.056,64.076,78430000.0
2009-03-11 04:25:00,64.07,64.093,64.054,64.093,100470000.0
2009-03-11 04:26:00,64.071,64.092,64.071,64.092,85270000.0
2009-03-11 04:27:00,64.103,64.103,64.041,64.041,94900000.0
2009-03-11 04:28:00,64.058,64.072,64.054,64.072,41080000.0
2009-03-11 04:29:00,64.063,64.09,64.063,64.078,40270000.0
2009-03-11 04:30:00,64.104,64.104,64.078,64.094,22440000.0
2009-03-11 04:31:00,64.091,64.109,64.082,64.082,41420000.0
2009-03-11 04:32:00,64.094,64.099,64.074,64.074,21810000.0
2009-03-11 04:33:00,64.08,64.091,64.073,64.078,38250000.0
2009-03-11 04:34:00,64.074,64.091,64.072,64.072,40130000.0
2009-03-11 04:35:00,64.093,64.121,64.085,64.114,90380000.0
2009-03-11 04:36:00,64.131,64.131,64.08,64.081,78160000.0
2009-03-11 04:37:00,64.092,64.092,64.059,64.059,62030000.0
2009-03-11 04:38:00,64.075,64.084,64.056,64.084,79580000.0
2009-03-11 04:39:00,64.088,64.092,64.064,64.083,110170000.0
2009-03-11 04:40:00,64.039,64.059,64.039,64.055,102620000.0
2009-03-11 04:41:00,64.028,64.056,64.018,64.056,140070000.0
2009-03-11 04:42:00,64.047,64.047,64.004,64.004,104950000.0
2009-03-11 04:43:00,64.004,64.025,63.964,63.984,90970000.0
2009-03-11 04:44:00,64.008,64.024,63.985,64.024,60500000.0
2009-03-11 04:45:00,64.04,64.04,63.98,64.012,83140000.0
2009-03-11 04:46:00,63.999,64.005,63.99,63.998,58080000.0
2009-03-11 04:47:00,63.995,64.014,63.995,64.008,75670000.0
2009-03-11 04:48:00,64.039,64.039,63.993,63.993,72860000.0
2009-03-11 04:49:00,63.997,64.024,63.997,64.024,31430000.0
2009-03-11 04:50:00,64.025,64.025,63.996,64.007,65450000.0
2009-03-11 04:51:00,64.034,64.034,64.006,64.019,72530000.0
2009-03-11 04:52:00,64.011,64.035,64.011,64.019,118150000.0
2009-03-11 04:53:00,64.012,64.041,64.012,64.019,88770000.0
2009-03-11 04:54:00,64.054,64.054,64.016,64.038,79690000.0
2009-03-11 04:55:00,64.013,64.034,64.013,64.034,75630000.0
2009-03-11 04:57:00,64.043,64.043,64.018,64.028,56880000.0
2009-03-11 04:58:00,64.008,64.023,64.003,64.015,38700000.0
2009-03-11 04:59:00,64.01,64.034,64.005,64.025,80110000.0
2009-03-11 05:00:00,64.044,64.044,64.017,64.035,102000000.0
2009-03-11 05:01:00,64.013,64.033,64.005,64.019,66600000.0
2009-03-11 05:02:00,64.026,64.026,64.019,64.019,88130000.0
2009-03-11 05:03:00,63.998,64.005,63.974,63.974,62610000.0
2009-03-11 05:04:00,63.979,64.003,63.974,63.977,62150000.0
2009-03-11 05:05:00,63.993,63.993,63.974,63.978,71240000.0
2009-03-11 05:06:00,63.996,63.996,63.983,63.989,45450000.0
2009-03-11 05:07:00,63.982,64.002,63.982,63.988,95280000.0
2009-03-11 05:08:00,63.993,63.993,63.98,63.98,111990000.0
2009-03-11 05:09:00,63.998,64.004,63.993,63.997,80200000.0
2009-03-11 05:10:00,63.975,63.992,63.975,63.992,6050000.0
2009-03-11 05:11:00,63.989,64.0,63.974,63.981,41660000.0
2009-03-11 05:12:00,64.012,64.012,63.973,63.973,84440000.0
2009-03-11 05:13:00,63.978,63.988,63.958,63.961,103010000.0
2009-03-11 05:14:00,63.975,63.975,63.954,63.958,84000000.0
2009-03-11 05:15:00,63.975,63.975,63.962,63.975,14140000.0
2009-03-11 05:16:00,63.964,63.973,63.944,63.957,80030000.0
2009-03-11 05:17:00,63.957,63.971,63.947,63.965,55430000.0
2009-03-11 05:18:00,63.963,63.989,63.963,63.984,47220000.0
2009-03-11 05:19:00,63.976,63.976,63.967,63.967,82030000.0
2009-03-11 05:20:00,63.98,63.996,63.98,63.996,89570000.0
2009-03-11 05:21:00,64.018,64.018,64.001,64.001,69670000.0
2009-03-11 05:22:00,64.004,64.004,63.976,64.004,82980000.0
2009-03-11 05:23:00,64.0,64.012,63.986,63.998,63030000.0
2009-03-11 05:24:00,64.005,64.005,63.981,64.002,68580000.0
2009-03-11 05:25:00,64.005,64.035,64.005,64.017,66080000.0
2009-03-11 05:26:00,64.028,64.038,64.004,64.004,39120000.0
2009-03-11 05:27:00,64.024,64.024,64.003,64.009,89280000.0
2009-03-11 05:28:00,64.02,64.03,64.018,64.028,108310000.0
2009-03-11 05:29:00,64.01,64.015,64.01,64.015,74370000.0
2009-03-11 05:30:00,64.036,64.036,64.012,64.031,11720000.0
2009-03-11 05:31:00,64.028,64.028,64.016,64.02,11310000.0
2009-03-11 05:32:00,64.026,64.026,64.003,64.003,13940000.0
2009-03-11 05:33:00,64.02,64.02,63.994,64.016,19460000.0
2009-03-11 05:34:00,63.995,63.995,63.975,63.975,11100000.0
2009-03-11 05:35:00,63.988,64.027,63.988,64.027,15770000.0
2009-03-11 05:36:00,63.998,63.998,63.945,63.949,11830000.0
2009-03-11 05:37:00,63.948,63.958,63.923,63.934,14580000.0
2009-03-11 05:38:00,63.931,63.946,63.921,63.946,18860000.0
2009-03-11 05:39:00,63.941,63.967,63.934,63.964,14690000.0
2009-03-11 05:40:00,63.926,63.931,63.901,63.919,17360000.0
2009-03-11 05:41:00,63.917,63.946,63.917,63.946,8490000.0
2009-03-11 05:42:00,63.947,63.973,63.937,63.973,15490000.0
2009-03-11 05:43:00,63.966,64.012,63.966,64.011,7750000.0
2009-03-11 05:44:00,63.991,64.003,63.968,63.983,16380000.0
2009-03-11 05:45:00,64.016,64.041,64.0,64.023,15390000.0
2009-03-11 05:46:00,64.013,64.022,63.991,63.995,13340000.0
2009-03-11 05:47:00,63.974,64.0,63.962,64.0,12870000.0
2009-03-11 05:48:00,64.004,64.004,63.956,63.956,17830000.0
2009-03-11 05:49:00,63.952,63.971,63.948,63.971,9020000.0
2009-03-11 05:50:00,63.974,64.0,63.967,63.998,13160000.0
2009-03-11 05:51:00,63.952,63.989,63.952,63.969,17510000.0
2009-03-11 05:52:00,63.983,63.989,63.954,63.954,10980000.0
2009-03-11 05:53:00,63.971,63.973,63.961,63.964,10940000.0
2009-03-11 05:54:00,63.995,63.995,63.973,63.973,13520000.0
2009-03-11 05:55:00,63.984,63.994,63.972,63.985,17180000.0
2009-03-11 05:56:00,63.985,63.999,63.97,63.97,9580000.0
2009-03-11 05:57:00,63.979,63.979,63.949,63.965,13830000.0
2009-03-11 05:58:00,63.943,63.973,63.943,63.973,13150000.0
2009-03-11 05:59:00,63.958,63.981,63.958,63.968,15220000.0
2009-03-11 06:00:00,63.971,63.975,63.96,63.96,14640000.0
2009-03-11 06:01:00,63.94,63.957,63.929,63.957,16950000.0
2009-03-11 06:02:00,63.954,63.954,63.932,63.952,14650000.0
2009-03-11 06:03:00,63.926,63.939,63.926,63.93,13560000.0
2009-03-11 06:04:00,63.918,63.935,63.851,63.851,19750000.0
2009-03-11 06:05:00,63.823,63.823,63.78,63.78,5070000.0
2009-03-11 06:06:00,63.791,63.791,63.749,63.76,10890000.0
2009-03-11 06:07:00,63.786,63.844,63.774,63.843,13750000.0
2009-03-11 06:08:00,63.853,63.862,63.849,63.855,16600000.0
2009-03-11 06:09:00,63.887,63.887,63.85,63.858,11080000.0
2009-03-11 06:10:00,63.884,63.884,63.862,63.862,14170000.0
2009-03-11 06:11:00,63.865,63.883,63.865,63.88,19380000.0
2009-03-11 06:12:00,63.886,63.886,63.847,63.865,13020000.0
2009-03-11 06:13:00,63.854,63.877,63.854,63.87,12400000.0
2009-03-11 06:14:00,63.856,63.892,63.848,63.892,12960000.0
2009-03-11 06:15:00,63.915,63.915,63.872,63.872,15810000.0
2009-03-11 06:16:00,63.865,63.881,63.865,63.879,15670000.0
2009-03-11 06:17:00,63.854,63.868,63.854,63.86,13890000.0
2009-03-11 06:18:00,63.847,63.855,63.84,63.846,14280000.0
2009-03-11 06:19:00,63.855,63.869,63.847,63.853,11840000.0
2009-03-11 06:20:00,63.87,63.87,63.849,63.865,14580000.0
2009-03-11 06:21:00,63.847,63.857,63.845,63.848,10340000.0
2009-03-11 06:22:00,63.848,63.865,63.843,63.843,12240000.0
2009-03-11 06:23:00,63.856,63.865,63.844,63.847,15250000.0
2009-03-11 06:24:00,63.867,63.869,63.853,63.869,9770000.0
2009-03-11 06:25:00,63.845,63.857,63.827,63.827,12760000.0
2009-03-11 06:26:00,63.844,63.873,63.835,63.873,20090000.0
2009-03-11 06:27:00,63.857,63.859,63.83,63.859,12390000.0
2009-03-11 06:28:00,63.861,63.866,63.845,63.845,10330000.0
2009-03-11 06:29:00,63.856,63.87,63.846,63.869,13940000.0
2009-03-11 06:30:00,63.862,63.862,63.822,63.844,11270000.0
2009-03-11 06:31:00,63.844,63.87,63.844,63.854,15630000.0
2009-03-11 06:32:00,63.847,63.881,63.847,63.879,15410000.0
2009-03-11 06:33:00,63.866,63.871,63.851,63.871,11530000.0
2009-03-11 06:34:00,63.852,63.882,63.852,63.873,20840000.0
2009-03-11 06:35:00,63.866,63.879,63.862,63.863,9210000.0
2009-03-11 06:36:00,63.882,63.882,63.862,63.862,16650000.0
2009-03-11 06:37:00,63.875,63.875,63.859,63.864,15580000.0
2009-03-11 06:38:00,63.853,63.871,63.843,63.871,11540000.0
2009-03-11 06:39:00,63.859,63.859,63.849,63.849,3760000.0
2009-03-11 06:40:00,63.844,63.854,63.838,63.849,17140000.0
2009-03-11 06:41:00,63.83,63.855,63.83,63.85,16640000.0
2009-03-11 06:42:00,63.869,63.87,63.85,63.862,12590000.0
2009-03-11 06:43:00,63.863,63.863,63.85,63.851,12020000.0
2009-03-11 06:44:00,63.871,63.873,63.853,63.873,12830000.0
2009-03-11 06:45:00,63.874,63.874,63.862,63.87,10890000.0
2009-03-11 06:46:00,63.865,63.87,63.865,63.868,14210000.0
2009-03-11 06:47:00,63.865,63.87,63.852,63.87,9950000.0
2009-03-11 06:48:00,63.857,63.857,63.836,63.842,12140000.0
2009-03-11 06:49:00,63.847,63.895,63.847,63.872,17290000.0
2009-03-11 06:50:00,63.876,63.925,63.875,63.925,11460000.0
2009-03-11 06:51:00,63.916,63.916,63.89,63.89,6050000.0
2009-03-11 06:52:00,63.886,63.91,63.883,63.91,11090000.0
2009-03-11 06:53:00,63.875,63.897,63.864,63.886,16000000.0
2009-03-11 06:54:00,63.901,63.901,63.867,63.867,7320000.0
2009-03-11 06:55:00,63.884,63.884,63.863,63.863,12580000.0
2009-03-11 06:56:00,63.869,63.871,63.862,63.871,10560000.0
2009-03-11 06:57:00,63.872,63.872,63.843,63.843,7340000.0
2009-03-11 06:58:00,63.846,63.862,63.841,63.861,16660000.0
2009-03-11 06:59:00,63.856,63.87,63.852,63.87,11460000.0
2009-03-11 07:00:00,63.876,63.876,63.844,63.853,20890000.0
2009-03-11 07:01:00,63.84,63.874,63.84,63.869,19840000.0
2009-03-11 07:02:00,63.867,63.867,63.856,63.856,13750000.0
2009-03-11 07:03:00,63.863,63.884,63.863,63.863,22050000.0
2009-03-11 07:04:00,63.887,63.887,63.879,63.885,17090000.0
2009-03-11 07:05:00,63.87,63.891,63.867,63.891,16010000.0
2009-03-11 07:06:00,63.901,63.908,63.891,63.908,14880000.0
2009-03-11 07:07:00,63.888,63.907,63.881,63.907,13330000.0
2009-03-11 07:08:00,63.92,63.92,63.895,63.91,11640000.0
2009-03-11 07:09:00,63.915,63.928,63.909,63.909,8630000.0
2009-03-11 07:10:00,63.92,63.928,63.908,63.916,18840000.0
2009-03-11 07:11:00,63.943,63.943,63.911,63.911,12440000.0
2009-03-11 07:12:00,63.945,63.945,63.918,63.928,10400000.0
2009-03-11 07:13:00,63.92,63.947,63.915,63.947,14830000.0
2009-03-11 07:14:00,63.939,63.951,63.927,63.94,16690000.0
2009-03-11 07:15:00,63.917,63.961,63.917,63.945,15830000.0
2009-03-11 07:16:00,63.967,63.972,63.946,63.953,11730000.0
2009-03-11 07:17:00,63.945,63.962,63.936,63.962,11730000.0
2009-03-11 07:18:00,63.957,63.968,63.953,63.967,9430000.0
2009-03-11 07:19:00,63.962,63.966,63.946,63.946,11350000.0
2009-03-11 07:20:00,63.949,63.981,63.949,63.981,10720000.0
2009-03-11 07:21:00,63.972,63.972,63.95,63.966,15280000.0
2009-03-11 07:22:00,63.964,63.964,63.934,63.939,12210000.0
2009-03-11 07:23:00,63.922,63.945,63.914,63.914,12450000.0
2009-03-11 07:24:00,63.948,63.948,63.924,63.926,11870000.0
2009-03-11 07:25:00,63.925,63.934,63.894,63.915,21200000.0
2009-03-11 07:26:00,63.928,63.937,63.928,63.935,11160000.0
2009-03-11 07:27:00,63.969,63.969,63.937,63.937,4930000.0
2009-03-11 07:28:00,63.931,63.941,63.926,63.926,9580000.0
2009-03-11 07:29:00,63.936,63.943,63.929,63.943,8310000.0
2009-03-11 07:30:00,63.947,63.947,63.929,63.947,12020000.0
2009-03-11 07:31:00,63.931,63.934,63.916,63.924,12810000.0
2009-03-11 07:32:00,63.943,63.951,63.943,63.949,7740000.0
2009-03-11 07:33:00,63.931,63.931,63.912,63.918,10750000.0
2009-03-11 07:34:00,63.912,63.933,63.912,63.933,10730000.0
2009-03-11 07:35:00,63.925,63.935,63.908,63.908,9950000.0
2009-03-11 07:36:00,63.916,63.918,63.902,63.918,9580000.0
2009-03-11 07:37:00,63.929,63.929,63.892,63.892,8540000.0
2009-03-11 07:38:00,63.896,63.906,63.893,63.899,11840000.0
2009-03-11 07:39:00,63.921,63.921,63.898,63.914,15220000.0
2009-03-11 07:40:00,63.932,63.932,63.905,63.923,15100000.0
2009-03-11 07:41:00,63.913,63.957,63.912,63.957,12970000.0
2009-03-11 07:42:00,63.959,63.961,63.922,63.936,17510000.0
2009-03-11 07:43:00,63.946,63.946,63.936,63.936,3000000.0
2009-03-11 07:44:00,63.955,63.962,63.944,63.962,7890000.0
2009-03-11 07:45:00,63.959,63.966,63.942,63.942,14170000.0
2009-03-11 07:46:00,63.961,63.961,63.925,63.938,14690000.0
2009-03-11 07:47:00,63.937,63.954,63.937,63.951,8460000.0
2009-03-11 07:48:00,63.972,63.972,63.929,63.942,15600000.0
2009-03-11 07:49:00,63.936,63.94,63.919,63.925,20090000.0
2009-03-11 07:50:00,63.91,63.927,63.91,63.921,9100000.0
2009-03-11 07:51:00,63.903,63.924,63.903,63.924,19760000.0
2009-03-11 07:52:00,63.921,63.928,63.921,63.928,3790000.0
2009-03-11 07:53:00,63.913,63.941,63.913,63.941,11830000.0
2009-03-11 07:54:00,63.928,63.928,63.912,63.92,8490000.0
2009-03-11 07:55:00,63.896,63.926,63.896,63.915,15230000.0
2009-03-11 07:56:00,63.917,63.939,63.912,63.939,9250000.0
2009-03-11 07:57:00,63.943,63.944,63.924,63.944,14390000.0
2009-03-11 07:58:00,63.943,63.943,63.915,63.917,15410000.0
2009-03-11 07:59:00,63.938,63.953,63.938,63.94,12210000.0
2009-03-11 08:00:00,63.959,63.959,63.904,63.904,15200000.0
2009-03-11 08:01:00,63.909,63.909,63.868,63.878,14460000.0
2009-03-11 08:02:00,63.891,63.913,63.883,63.913,19530000.0
2009-03-11 08:03:00,63.921,63.921,63.878,63.878,7380000.0
2009-03-11 08:04:00,63.873,63.883,63.873,63.883,4130000.0
2009-03-11 08:05:00,63.894,63.897,63.847,63.861,14380000.0
2009-03-11 08:06:00,63.886,63.89,63.868,63.877,8470000.0
2009-03-11 08:07:00,63.854,63.86,63.847,63.847,17280000.0
2009-03-11 08:08:00,63.837,63.858,63.837,63.858,6760000.0
2009-03-11 08:09:00,63.881,63.881,63.85,63.867,20330000.0
2009-03-11 08:10:00,63.876,63.877,63.868,63.868,16810000.0
2009-03-11 08:11:00,63.862,63.882,63.862,63.864,12020000.0
2009-03-11 08:12:00,63.882,63.882,63.854,63.859,13560000.0
2009-03-11 08:13:00,63.85,63.865,63.845,63.845,10340000.0
2009-03-11 08:14:00,63.811,63.826,63.807,63.818,15290000.0
2009-03-11 08:15:00,63.833,63.833,63.796,63.796,12660000.0
2009-03-11 08:16:00,63.805,63.816,63.798,63.806,16430000.0
2009-03-11 08:17:00,63.815,63.833,63.813,63.833,10180000.0
2009-03-11 08:18:00,63.833,63.833,63.813,63.818,12770000.0
2009-03-11 08:19:00,63.839,63.86,63.822,63.86,17730000.0
2009-03-11 08:20:00,63.859,63.862,63.845,63.862,14310000.0
2009-03-11 08:21:00,63.875,63.875,63.859,63.864,8900000.0
2009-03-11 08:22:00,63.864,63.873,63.834,63.848,16800000.0
2009-03-11 08:23:00,63.86,63.86,63.826,63.838,14470000.0
2009-03-11 08:24:00,63.858,63.858,63.837,63.837,13050000.0
2009-03-11 08:25:00,63.851,63.857,63.841,63.85,17060000.0
2009-03-11 08:26:00,63.845,63.857,63.83,63.842,15210000.0
2009-03-11 08:27:00,63.849,63.849,63.816,63.843,22230000.0
2009-03-11 08:28:00,63.839,63.863,63.825,63.825,16990000.0
2009-03-11 08:29:00,63.844,63.854,63.835,63.854,10340000.0
2009-03-11 08:30:00,63.857,63.863,63.838,63.838,15770000.0
2009-03-11 08:31:00,63.831,63.851,63.831,63.848,18210000.0
2009-03-11 08:32:00,63.847,63.854,63.827,63.836,19350000.0
2009-03-11 08:33:00,63.865,63.865,63.833,63.842,8260000.0
2009-03-11 08:34:00,63.853,63.888,63.853,63.887,10700000.0
2009-03-11 08:35:00,63.893,63.904,63.878,63.892,16560000.0
2009-03-11 08:36:00,63.912,63.912,63.883,63.883,15150000.0
2009-03-11 08:37:00,63.894,63.932,63.894,63.932,14840000.0
2009-03-11 08:38:00,63.947,63.947,63.919,63.931,12850000.0
2009-03-11 08:39:00,63.944,63.944,63.91,63.91,12210000.0
2009-03-11 08:40:00,63.929,63.929,63.906,63.906,8830000.0
2009-03-11 08:41:00,63.898,63.898,63.876,63.894,14500000.0
2009-03-11 08:42:00,63.903,63.903,63.872,63.872,9570000.0
2009-03-11 08:43:00,63.886,63.907,63.873,63.907,15410000.0
2009-03-11 08:44:00,63.892,63.912,63.892,63.9,13020000.0
2009-03-11 08:45:00,63.923,63.931,63.915,63.921,13560000.0
2009-03-11 08:46:00,63.915,63.933,63.915,63.926,11690000.0
2009-03-11 08:47:00,63.927,63.927,63.91,63.922,8300000.0
2009-03-11 08:48:00,63.928,63.944,63.923,63.935,19570000.0
2009-03-11 08:49:00,63.942,63.942,63.917,63.92,13340000.0
2009-03-11 08:50:00,63.932,63.943,63.918,63.943,14500000.0
2009-03-11 08:51:00,63.931,63.94,63.923,63.932,16910000.0
2009-03-11 08:52:00,63.94,63.957,63.919,63.919,12960000.0
2009-03-11 08:53:00,63.928,63.943,63.922,63.943,10710000.0
2009-03-11 08:54:00,63.95,63.954,63.936,63.943,13190000.0
2009-03-11 08:55:00,63.969,64.024,63.969,64.017,14730000.0
2009-03-11 08:56:00,63.995,64.011,63.981,63.992,14460000.0
2009-03-11 08:57:00,63.963,63.963,63.94,63.942,13940000.0
2009-03-11 08:58:00,63.949,63.953,63.926,63.937,15110000.0
2009-03-11 08:59:00,63.936,63.951,63.936,63.951,7320000.0
2009-03-11 09:00:00,63.954,63.954,63.927,63.951,18590000.0
2009-03-11 09:01:00,63.948,63.948,63.932,63.943,15400000.0
2009-03-11 09:02:00,63.947,63.95,63.934,63.949,9860000.0
2009-03-11 09:03:00,63.963,63.963,63.937,63.95,17670000.0
2009-03-11 09:04:00,63.967,63.967,63.954,63.966,11270000.0
2009-03-11 09:05:00,63.965,63.969,63.941,63.969,10750000.0
2009-03-11 09:06:00,63.97,63.97,63.923,63.923,9020000.0
2009-03-11 09:07:00,63.921,63.921,63.907,63.911,10330000.0
2009-03-11 09:08:00,63.914,63.941,63.913,63.941,15590000.0
2009-03-11 09:09:00,63.925,63.925,63.908,63.914,12390000.0
2009-03-11 09:10:00,63.917,63.924,63.916,63.924,8080000.0
2009-03-11 09:11:00,63.926,63.935,63.921,63.935,13560000.0
2009-03-11 09:12:00,63.934,63.94,63.914,63.94,15670000.0
2009-03-11 09:13:00,63.943,63.957,63.938,63.952,11130000.0
2009-03-11 09:14:00,63.968,63.968,63.943,63.946,8310000.0
2009-03-11 09:15:00,63.966,63.966,63.928,63.929,15250000.0
2009-03-11 09:16:00,63.941,63.952,63.924,63.935,19160000.0
2009-03-11 09:17:00,63.915,63.935,63.915,63.935,10940000.0
2009-03-11 09:18:00,63.941,63.941,63.91,63.91,7910000.0
2009-03-11 09:19:00,63.903,63.93,63.903,63.904,16350000.0
2009-03-11 09:20:00,63.908,63.92,63.895,63.897,13180000.0
2009-03-11 09:21:00,63.882,63.901,63.88,63.88,20280000.0
2009-03-11 09:22:00,63.892,63.909,63.892,63.907,12700000.0
2009-03-11 09:23:00,63.914,63.914,63.889,63.889,15390000.0
2009-03-11 09:24:00,63.924,63.924,63.891,63.915,11300000.0
2009-03-11 09:25:00,63.899,63.899,63.871,63.89,13790000.0
2009-03-11 09:26:00,63.912,63.916,63.9,63.912,12210000.0
2009-03-11 09:27:00,63.891,63.914,63.891,63.914,14130000.0
2009-03-11 09:28:00,63.906,63.927,63.906,63.918,19950000.0
2009-03-11 09:29:00,63.926,63.943,63.926,63.927,12950000.0
2009-03-11 09:30:00,63.947,63.947,63.917,63.918,11270000.0
2009-03-11 09:31:00,63.915,63.918,63.907,63.913,15490000.0
2009-03-11 09:32:00,63.926,63.931,63.923,63.927,17110000.0
2009-03-11 09:33:00,63.939,63.939,63.925,63.936,12940000.0
2009-03-11 09:34:00,63.929,63.94,63.916,63.916,13190000.0
2009-03-11 09:35:00,63.921,63.938,63.916,63.938,9200000.0
2009-03-11 09:36:00,63.939,63.939,63.909,63.925,13040000.0
2009-03-11 09:37:00,63.932,63.943,63.914,63.943,10710000.0
2009-03-11 09:38:00,63.929,63.955,63.929,63.944,15810000.0
2009-03-11 09:39:00,63.959,63.97,63.947,63.967,19040000.0
2009-03-11 09:40:00,63.96,63.97,63.951,63.957,18830000.0
2009-03-11 09:41:00,63.975,63.975,63.932,63.932,16150000.0
2009-03-11 09:42:00,63.96,63.96,63.932,63.932,8110000.0
2009-03-11 09:43:00,63.942,63.942,63.918,63.935,11130000.0
2009-03-11 09:44:00,63.927,63.964,63.927,63.948,19910000.0
2009-03-11 09:45:00,63.974,63.974,63.936,63.936,13150000.0
2009-03-11 09:46:00,63.949,63.949,63.929,63.945,14090000.0
2009-03-11 09:47:00,63.926,63.933,63.92,63.933,16050000.0
2009-03-11 09:48:00,63.942,63.942,63.903,63.903,12990000.0
2009-03-11 09:49:00,63.907,63.937,63.904,63.931,15280000.0
2009-03-11 09:50:00,63.927,63.927,63.898,63.905,14310000.0
2009-03-11 09:51:00,63.908,63.913,63.889,63.907,19940000.0
2009-03-11 09:52:00,63.906,63.932,63.898,63.932,21870000.0
2009-03-11 09:53:00,63.921,63.921,63.899,63.899,6990000.0
2009-03-11 09:54:00,63.922,63.928,63.912,63.923,10530000.0
2009-03-11 09:55:00,63.914,63.931,63.914,63.928,15630000.0
2009-03-11 09:56:00,63.933,63.933,63.915,63.92,21450000.0
2009-03-11 09:57:00,63.93,63.931,63.925,63.928,7330000.0
2009-03-11 09:58:00,63.941,63.941,63.91,63.91,14890000.0
2009-03-11 09:59:00,63.917,63.941,63.917,63.926,16040000.0
2009-03-11 10:00:00,63.963,63.963,63.918,63.934,19530000.0
2009-03-11 10:01:00,63.931,63.932,63.904,63.906,10520000.0
2009-03-11 10:02:00,63.912,63.923,63.897,63.923,12810000.0
2009-03-11 10:03:00,63.921,63.921,63.901,63.919,18440000.0
2009-03-11 10:04:00,63.911,63.913,63.895,63.895,9780000.0
2009-03-11 10:05:00,63.894,63.894,63.866,63.866,9390000.0
2009-03-11 10:06:00,63.891,63.896,63.855,63.874,16160000.0
2009-03-11 10:07:00,63.909,63.919,63.9,63.904,12060000.0
2009-03-11 10:08:00,63.929,63.931,63.898,63.898,14830000.0
2009-03-11 10:09:00,63.928,63.928,63.91,63.926,11470000.0
2009-03-11 10:10:00,63.917,63.931,63.917,63.928,11880000.0
2009-03-11 10:11:00,63.901,63.925,63.901,63.925,16190000.0
2009-03-11 10:12:00,63.915,63.923,63.893,63.907,15100000.0
2009-03-11 10:13:00,63.92,63.922,63.895,63.922,17710000.0
2009-03-11 10:14:00,63.905,63.92,63.905,63.912,10190000.0
2009-03-11 10:15:00,63.943,63.943,63.919,63.928,17510000.0
2009-03-11 10:16:00,63.93,63.935,63.917,63.923,15250000.0
2009-03-11 10:17:00,63.934,63.944,63.914,63.919,21870000.0
2009-03-11 10:18:00,63.941,63.943,63.914,63.933,11870000.0
2009-03-11 10:19:00,63.939,63.941,63.925,63.941,11080000.0
2009-03-11 10:20:00,63.939,63.943,63.922,63.922,14500000.0
2009-03-11 10:21:00,63.941,63.944,63.908,63.918,20970000.0
2009-03-11 10:22:00,63.909,63.909,63.88,63.88,12400000.0
2009-03-11 10:23:00,63.91,63.925,63.903,63.925,8690000.0
2009-03-11 10:24:00,63.948,63.952,63.929,63.942,15030000.0
2009-03-11 10:25:00,63.943,63.955,63.94,63.942,14080000.0
2009-03-11 10:26:00,63.954,63.954,63.936,63.949,19210000.0
2009-03-11 10:27:00,63.951,63.96,63.91,63.91,15070000.0
2009-03-11 10:28:00,63.936,63.944,63.92,63.932,13190000.0
2009-03-11 10:29:00,63.939,63.939,63.886,63.886,9060000.0
2009-03-11 10:30:00,63.899,63.899,63.856,63.856,12200000.0
2009-03-11 10:31:00,63.863,63.897,63.863,63.892,15970000.0
2009-03-11 10:32:00,63.909,63.927,63.902,63.927,10130000.0
2009-03-11 10:33:00,63.92,63.926,63.908,63.918,15590000.0
2009-03-11 10:34:00,63.908,63.908,63.883,63.896,15220000.0
2009-03-11 10:35:00,63.915,63.915,63.897,63.901,14660000.0
2009-03-11 10:36:00,63.915,63.915,63.876,63.876,9220000.0
2009-03-11 10:37:00,63.866,63.882,63.864,63.882,14310000.0
2009-03-11 10:38:00,63.855,63.876,63.845,63.864,11460000.0
2009-03-11 10:39:00,63.888,63.888,63.856,63.862,12250000.0
2009-03-11 10:40:00,63.864,63.893,63.857,63.891,14470000.0
2009-03-11 10:41:00,63.9,63.903,63.883,63.883,10890000.0
2009-03-11 10:42:00,63.906,63.906,63.881,63.886,10410000.0
2009-03-11 10:43:00,63.881,63.888,63.867,63.876,18640000.0
2009-03-11 10:44:00,63.853,63.871,63.836,63.871,14140000.0
2009-03-11 10:45:00,63.887,63.887,63.847,63.849,16880000.0
2009-03-11 10:46:00,63.839,63.849,63.828,63.836,15020000.0
2009-03-11 10:47:00,63.859,63.859,63.837,63.837,12630000.0
2009-03-11 10:48:00,63.831,63.831,63.775,63.775,4880000.0
2009-03-11 10:49:00,63.759,63.779,63.744,63.757,20930000.0
2009-03-11 10:50:00,63.786,63.786,63.763,63.771,11840000.0
2009-03-11 10:51:00,63.802,63.802,63.773,63.773,19390000.0
2009-03-11 10:52:00,63.784,63.789,63.768,63.779,15010000.0
2009-03-11 10:53:00,63.778,63.783,63.772,63.783,10890000.0
2009-03-11 10:54:00,63.774,63.774,63.722,63.722,15110000.0
2009-03-11 10:55:00,63.738,63.782,63.737,63.782,16350000.0
2009-03-11 10:56:00,63.768,63.8,63.768,63.779,20470000.0
2009-03-11 10:57:00,63.789,63.794,63.772,63.784,14720000.0
2009-03-11 10:58:00,63.788,63.789,63.768,63.768,23730000.0
2009-03-11 10:59:00,63.781,63.783,63.769,63.769,11500000.0
2009-03-11 11:00:00,63.792,63.792,63.778,63.786,10610000.0
2009-03-11 11:01:00,63.783,63.783,63.775,63.775,5440000.0
2009-03-11 11:02:00,63.776,63.783,63.759,63.771,12480000.0
2009-03-11 11:03:00,63.786,63.793,63.762,63.789,17880000.0
2009-03-11 11:04:00,63.782,63.795,63.772,63.772,14510000.0
2009-03-11 11:05:00,63.799,63.837,63.794,63.837,13340000.0
2009-03-11 11:06:00,63.86,63.864,63.816,63.822,20180000.0
2009-03-11 11:07:00,63.831,63.831,63.808,63.814,13000000.0
2009-03-11 11:08:00,63.813,63.822,63.809,63.819,12630000.0
2009-03-11 11:09:00,63.834,63.834,63.802,63.802,11350000.0
2009-03-11 11:10:00,63.806,63.828,63.805,63.828,10370000.0
2009-03-11 11:11:00,63.825,63.86,63.822,63.853,14490000.0
2009-03-11 11:12:00,63.881,63.881,63.855,63.858,13380000.0
2009-03-11 11:13:00,63.866,63.879,63.856,63.876,18830000.0
2009-03-11 11:14:00,63.863,63.886,63.863,63.873,12630000.0
2009-03-11 11:15:00,63.9,63.9,63.879,63.896,15800000.0
2009-03-11 11:16:00,63.894,63.901,63.883,63.883,17490000.0
2009-03-11 11:17:00,63.888,63.904,63.879,63.879,16910000.0
2009-03-11 11:18:00,63.881,63.881,63.84,63.863,11460000.0
2009-03-11 11:19:00,63.857,63.878,63.856,63.878,13740000.0
2009-03-11 11:20:00,63.851,63.879,63.851,63.861,15210000.0
2009-03-11 11:21:00,63.899,63.899,63.861,63.878,15260000.0
2009-03-11 11:22:00,63.851,63.862,63.848,63.85,14830000.0
2009-03-11 11:23:00,63.863,63.882,63.859,63.873,18440000.0
2009-03-11 11:24:00,63.888,63.888,63.861,63.878,13520000.0
2009-03-11 11:25:00,63.896,63.904,63.872,63.883,15210000.0
2009-03-11 11:26:00,63.903,63.912,63.883,63.883,12970000.0
2009-03-11 11:27:00,63.867,63.886,63.856,63.886,19380000.0
2009-03-11 11:28:00,63.882,63.901,63.882,63.883,15960000.0
2009-03-11 11:29:00,63.869,63.894,63.867,63.894,13940000.0
2009-03-11 11:30:00,63.9,63.906,63.892,63.905,17560000.0
2009-03-11 11:31:00,63.901,63.901,63.883,63.885,12020000.0
2009-03-11 11:32:00,63.874,63.899,63.874,63.899,8650000.0
2009-03-11 11:33:00,63.89,63.89,63.873,63.885,13380000.0
2009-03-11 11:34:00,63.872,63.886,63.872,63.886,13650000.0
2009-03-11 11:35:00,63.876,63.889,63.876,63.881,7180000.0
2009-03-11 11:36:00,63.909,63.929,63.897,63.928,18110000.0
2009-03-11 11:37:00,63.921,63.928,63.908,63.926,14280000.0
2009-03-11 11:38:00,63.907,63.922,63.896,63.922,14670000.0
2009-03-11 11:39:00,63.938,63.942,63.927,63.935,16200000.0
2009-03-11 11:40:00,63.912,63.931,63.912,63.93,15970000.0
2009-03-11 11:41:00,63.92,63.921,63.901,63.901,12210000.0
2009-03-11 11:42:00,63.93,63.93,63.907,63.917,13790000.0
2009-03-11 11:43:00,63.898,63.905,63.89,63.897,14730000.0
2009-03-11 11:44:00,63.91,63.913,63.882,63.898,20520000.0
2009-03-11 11:45:00,63.901,63.901,63.886,63.888,16910000.0
2009-03-11 11:46:00,63.889,63.889,63.878,63.889,13750000.0
2009-03-11 11:47:00,63.877,63.903,63.874,63.903,11650000.0
2009-03-11 11:48:00,63.919,63.921,63.912,63.912,11320000.0
2009-03-11 11:49:00,63.908,63.913,63.897,63.907,14700000.0
2009-03-11 11:50:00,63.901,63.912,63.9,63.9,13000000.0
2009-03-11 11:51:00,63.934,63.934,63.911,63.911,12020000.0
2009-03-11 11:52:00,63.91,63.911,63.897,63.911,18070000.0
2009-03-11 11:53:00,63.921,63.922,63.904,63.922,8870000.0
2009-03-11 11:54:00,63.922,63.922,63.9,63.9,15590000.0
2009-03-11 11:55:00,63.925,63.942,63.925,63.938,14310000.0
2009-03-11 11:56:00,63.947,63.947,63.932,63.942,11850000.0
2009-03-11 11:57:00,63.953,63.953,63.934,63.938,15930000.0
2009-03-11 11:58:00,63.934,63.948,63.934,63.94,10330000.0
2009-03-11 11:59:00,63.932,63.939,63.919,63.919,18010000.0
2009-03-11 12:00:00,63.929,63.934,63.921,63.921,14330000.0
2009-03-11 12:01:00,63.925,63.936,63.908,63.936,15220000.0
2009-03-11 12:02:00,63.926,63.937,63.923,63.929,15620000.0
2009-03-11 12:03:00,63.93,63.93,63.901,63.916,16620000.0
2009-03-11 12:04:00,63.911,63.916,63.904,63.916,10640000.0
2009-03-11 12:05:00,63.923,63.931,63.916,63.927,20410000.0
2009-03-11 12:06:00,63.927,63.927,63.899,63.917,13910000.0
2009-03-11 12:07:00,63.928,63.932,63.925,63.932,7740000.0
2009-03-11 12:08:00,63.937,63.943,63.932,63.943,7700000.0
2009-03-11 12:09:00,63.956,63.956,63.93,63.937,17290000.0
2009-03-11 12:10:00,63.943,63.96,63.943,63.952,13750000.0
2009-03-11 12:11:00,63.955,63.967,63.95,63.959,15450000.0
2009-03-11 12:12:00,63.981,63.981,63.95,63.964,15400000.0
2009-03-11 12:13:00,63.965,63.989,63.965,63.985,18060000.0
2009-03-11 12:14:00,63.993,64.022,63.987,64.007,22160000.0
2009-03-11 12:15:00,64.032,64.032,63.99,63.999,12210000.0
2009-03-11 12:16:00,63.991,64.005,63.991,64.005,11500000.0
2009-03-11 12:17:00,64.003,64.028,64.003,64.018,20860000.0
2009-03-11 12:18:00,64.05,64.05,64.013,64.034,15960000.0
2009-03-11 12:19:00,64.03,64.032,64.015,64.02,15210000.0
2009-03-11 12:20:00,64.019,64.03,64.015,64.03,16420000.0
2009-03-11 12:21:00,64.025,64.042,64.014,64.042,19910000.0
2009-03-11 12:22:00,64.036,64.036,63.996,63.996,12670000.0
2009-03-11 12:23:00,64.0,64.015,64.0,64.014,11340000.0
2009-03-11 12:24:00,64.024,64.024,64.011,64.011,18400000.0
2009-03-11 12:25:00,64.011,64.015,64.003,64.003,15630000.0
2009-03-11 12:26:00,63.997,64.014,63.997,64.012,7640000.0
2009-03-11 12:27:00,64.039,64.039,64.003,64.003,12020000.0
2009-03-11 12:28:00,64.012,64.013,64.001,64.001,15900000.0
2009-03-11 12:29:00,63.998,64.006,63.992,63.992,13580000.0
2009-03-11 12:30:00,64.003,64.003,63.963,63.963,8310000.0
2009-03-11 12:31:00,63.971,63.972,63.962,63.962,13760000.0
2009-03-11 12:32:00,63.96,63.966,63.955,63.959,11640000.0
2009-03-11 12:33:00,63.963,63.966,63.955,63.966,16270000.0
2009-03-11 12:34:00,63.96,63.966,63.954,63.96,7900000.0
2009-03-11 12:35:00,63.969,63.972,63.959,63.959,15110000.0
2009-03-11 12:36:00,63.958,63.958,63.954,63.954,4320000.0
2009-03-11 12:37:00,63.944,63.955,63.944,63.955,15200000.0
2009-03-11 12:38:00,63.944,63.968,63.943,63.967,18330000.0
2009-03-11 12:39:00,63.998,63.998,63.945,63.955,17740000.0
2009-03-11 12:40:00,63.964,63.965,63.959,63.961,9620000.0
2009-03-11 12:41:00,63.964,63.964,63.943,63.943,15110000.0
2009-03-11 12:42:00,63.987,63.987,63.938,63.94,11090000.0
2009-03-11 12:43:00,63.945,63.955,63.936,63.955,21690000.0
2009-03-11 12:44:00,63.967,63.967,63.959,63.959,18420000.0
2009-03-11 12:45:00,63.961,63.961,63.943,63.947,10750000.0
2009-03-11 12:46:00,63.937,63.941,63.931,63.931,8830000.0
2009-03-11 12:47:00,63.933,63.94,63.929,63.929,10890000.0
2009-03-11 12:48:00,63.952,63.952,63.928,63.932,17110000.0
2009-03-11 12:49:00,63.924,63.934,63.913,63.934,16540000.0
2009-03-11 12:50:00,63.93,63.931,63.92,63.92,9440000.0
2009-03-11 12:51:00,63.947,63.961,63.928,63.958,12040000.0
2009-03-11 12:52:00,63.959,63.959,63.946,63.949,9630000.0
2009-03-11 12:53:00,63.953,63.958,63.95,63.95,12990000.0
2009-03-11 12:54:00,63.953,63.953,63.932,63.946,7930000.0
2009-03-11 12:55:00,63.957,63.962,63.941,63.941,14690000.0
2009-03-11 12:56:00,63.944,63.953,63.941,63.945,11870000.0
2009-03-11 12:57:00,63.964,63.966,63.952,63.966,14130000.0
2009-03-11 12:58:00,63.957,63.957,63.952,63.957,12600000.0
2009-03-11 12:59:00,63.941,63.951,63.931,63.949,15860000.0
2009-03-11 13:00:00,63.968,63.968,63.946,63.951,10910000.0
2009-03-11 13:01:00,63.957,63.957,63.948,63.948,9020000.0
2009-03-11 13:02:00,63.946,63.96,63.94,63.953,18440000.0
2009-03-11 13:03:00,63.95,63.974,63.946,63.974,12250000.0
2009-03-11 13:04:00,63.966,63.967,63.959,63.959,18690000.0
2009-03-11 13:05:00,63.961,63.968,63.955,63.966,16760000.0
2009-03-11 13:06:00,63.983,63.983,63.959,63.974,13080000.0
2009-03-11 13:07:00,63.967,63.984,63.963,63.982,16980000.0
2009-03-11 13:08:00,63.977,63.982,63.966,63.976,10370000.0
2009-03-11 13:09:00,63.973,63.99,63.957,63.99,11830000.0
2009-03-11 13:10:00,63.98,63.993,63.976,63.988,17650000.0
2009-03-11 13:11:00,63.982,64.006,63.982,64.0,15270000.0
2009-03-11 13:12:00,64.022,64.022,63.987,63.987,18410000.0
2009-03-11 13:13:00,63.994,63.994,63.985,63.992,10710000.0
2009-03-11 13:14:00,64.003,64.005,63.991,63.997,13750000.0
2009-03-11 13:15:00,64.005,64.005,63.993,64.002,16610000.0
2009-03-11 13:16:00,64.021,64.022,64.003,64.007,19810000.0
2009-03-11 13:17:00,64.011,64.023,64.002,64.002,15410000.0
2009-03-11 13:18:00,64.016,64.038,63.996,64.038,11480000.0
2009-03-11 13:19:00,64.038,64.054,64.015,64.054,17670000.0
2009-03-11 13:20:00,64.043,64.045,64.033,64.037,18450000.0
2009-03-11 13:21:00,64.062,64.062,64.037,64.058,22270000.0
2009-03-11 13:22:00,64.064,64.082,64.064,64.077,8260000.0
2009-03-11 13:23:00,64.079,64.089,64.072,64.087,18040000.0
2009-03-11 13:24:00,64.096,64.096,64.079,64.095,10980000.0
2009-03-11 13:25:00,64.066,64.08,64.064,64.077,16840000.0
2009-03-11 13:26:00,64.081,64.096,64.075,64.095,16420000.0
2009-03-11 13:27:00,64.104,64.104,64.08,64.086,12210000.0
2009-03-11 13:28:00,64.074,64.079,64.073,64.074,9250000.0
2009-03-11 13:29:00,64.067,64.067,64.035,64.048,10370000.0
2009-03-11 13:30:00,64.071,64.071,64.04,64.065,21220000.0
2009-03-11 13:31:00,64.07,64.071,64.046,64.052,11490000.0
2009-03-11 13:32:00,64.041,64.041,64.031,64.035,9950000.0
2009-03-11 13:33:00,64.047,64.047,64.016,64.018,8830000.0
2009-03-11 13:34:00,64.009,64.026,64.009,64.026,13530000.0
2009-03-11 13:35:00,64.03,64.035,64.017,64.035,9250000.0
2009-03-11 13:36:00,64.042,64.042,64.01,64.01,13750000.0
2009-03-11 13:37:00,63.995,63.995,63.975,63.978,8260000.0
2009-03-11 13:38:00,63.967,63.975,63.965,63.968,10910000.0
2009-03-11 13:39:00,63.976,63.983,63.972,63.982,15990000.0
2009-03-11 13:40:00,63.981,63.982,63.951,63.951,9770000.0
2009-03-11 13:41:00,63.96,63.966,63.95,63.961,17140000.0
2009-03-11 13:42:00,63.984,63.984,63.962,63.981,16280000.0
2009-03-11 13:43:00,63.996,63.996,63.983,63.995,20070000.0
2009-03-11 13:44:00,63.972,63.99,63.972,63.99,10750000.0
2009-03-11 13:45:00,64.004,64.004,63.98,63.989,16950000.0
2009-03-11 13:46:00,63.981,64.01,63.981,64.01,9240000.0
2009-03-11 13:47:00,64.016,64.016,64.0,64.003,13370000.0
2009-03-11 13:48:00,64.02,64.028,64.001,64.001,18860000.0
2009-03-11 13:49:00,64.01,64.016,64.009,64.009,17130000.0
2009-03-11 13:50:00,64.011,64.022,64.011,64.013,15630000.0
2009-03-11 13:51:00,64.024,64.029,64.022,64.029,20290000.0
2009-03-11 13:52:00,64.034,64.034,64.011,64.025,16710000.0
2009-03-11 13:53:00,64.009,64.014,63.992,64.008,17330000.0
2009-03-11 13:54:00,64.011,64.025,64.002,64.02,12060000.0
2009-03-11 13:55:00,64.026,64.04,64.022,64.04,8070000.0
2009-03-11 13:56:00,64.015,64.015,63.988,63.988,13890000.0
2009-03-11 13:57:00,64.012,64.029,64.009,64.029,8080000.0
2009-03-11 13:58:00,64.031,64.033,64.006,64.033,17880000.0
2009-03-11 13:59:00,64.011,64.013,63.993,64.001,12970000.0
2009-03-11 14:00:00,64.021,64.021,63.985,63.991,11910000.0
2009-03-11 14:01:00,63.976,64.014,63.975,64.014,8680000.0
2009-03-11 14:02:00,64.018,64.041,64.015,64.041,15300000.0
2009-03-11 14:03:00,64.037,64.037,64.017,64.019,16240000.0
2009-03-11 14:04:00,64.015,64.023,63.993,63.997,19570000.0
2009-03-11 14:05:00,64.0,64.0,63.982,63.99,11120000.0
2009-03-11 14:06:00,64.006,64.006,63.972,63.972,11270000.0
2009-03-11 14:07:00,63.942,63.942,63.908,63.917,10930000.0
2009-03-11 14:08:00,63.926,63.93,63.9,63.9,14120000.0
2009-03-11 14:09:00,63.924,63.924,63.896,63.913,15030000.0
2009-03-11 14:10:00,63.931,63.943,63.931,63.938,18830000.0
2009-03-11 14:11:00,63.94,63.944,63.924,63.924,12590000.0
2009-03-11 14:12:00,63.941,63.941,63.933,63.941,9810000.0
2009-03-11 14:13:00,63.941,63.945,63.938,63.944,17000000.0
2009-03-11 14:14:00,63.941,63.963,63.94,63.963,10890000.0
2009-03-11 14:15:00,63.987,63.987,63.967,63.978,9580000.0
2009-03-11 14:16:00,63.958,63.962,63.941,63.941,13410000.0
2009-03-11 14:17:00,63.943,63.954,63.943,63.945,14870000.0
2009-03-11 14:18:00,63.961,63.961,63.93,63.93,11010000.0
2009-03-11 14:19:00,63.932,63.932,63.909,63.909,8160000.0
2009-03-11 14:20:00,63.909,63.909,63.889,63.906,11460000.0
2009-03-11 14:21:00,63.891,63.891,63.864,63.87,11130000.0
2009-03-11 14:22:00,63.868,63.868,63.855,63.857,6770000.0
2009-03-11 14:23:00,63.854,63.872,63.854,63.868,9060000.0
2009-03-11 14:24:00,63.864,63.876,63.864,63.876,10930000.0
2009-03-11 14:25:00,63.869,63.869,63.858,63.861,17550000.0
2009-03-11 14:26:00,63.839,63.85,63.832,63.834,14310000.0
2009-03-11 14:27:00,63.853,63.853,63.832,63.849,19100000.0
2009-03-11 14:28:00,63.869,63.907,63.869,63.907,13380000.0
2009-03-11 14:29:00,63.93,63.954,63.93,63.944,12200000.0
2009-03-11 14:30:00,63.958,63.958,63.932,63.941,8090000.0
2009-03-11 14:31:00,63.946,63.996,63.942,63.996,13370000.0
2009-03-11 14:32:00,63.981,63.987,63.971,63.985,18590000.0
2009-03-11 14:33:00,63.99,63.99,63.95,63.95,8080000.0
2009-03-11 14:34:00,63.976,63.979,63.947,63.947,11290000.0
2009-03-11 14:35:00,63.97,63.97,63.946,63.946,11840000.0
2009-03-11 14:36:00,63.958,63.958,63.935,63.94,11500000.0
2009-03-11 14:37:00,63.913,63.913,63.882,63.882,10140000.0
2009-03-11 14:38:00,63.891,63.891,63.873,63.884,20480000.0
2009-03-11 14:39:00,63.92,63.937,63.9,63.937,20900000.0
2009-03-11 14:40:00,63.96,63.967,63.955,63.967,15110000.0
2009-03-11 14:41:00,63.948,63.952,63.932,63.932,14830000.0
2009-03-11 14:42:00,63.944,63.944,63.916,63.926,17120000.0
2009-03-11 14:43:00,63.923,63.925,63.923,63.925,5710000.0
2009-03-11 14:44:00,63.922,63.932,63.915,63.932,22240000.0
2009-03-11 14:45:00,63.948,63.948,63.925,63.936,102920000.0
2009-03-11 14:46:00,63.947,63.947,63.935,63.947,76690000.0
2009-03-11 14:47:00,63.959,63.974,63.953,63.959,107390000.0
2009-03-11 14:48:00,63.967,63.967,63.944,63.944,130740000.0
2009-03-11 14:49:00,63.946,63.947,63.932,63.935,112420000.0
2009-03-11 14:50:00,63.934,63.942,63.925,63.942,113500000.0
2009-03-11 14:51:00,63.934,63.942,63.928,63.942,48120000.0
2009-03-11 14:52:00,63.938,63.938,63.926,63.933,21810000.0
2009-03-11 14:53:00,63.923,63.932,63.918,63.929,43720000.0
2009-03-11 14:54:00,63.945,63.954,63.927,63.954,123760000.0
2009-03-11 14:55:00,63.948,63.955,63.947,63.947,77880000.0
2009-03-11 14:56:00,63.952,63.952,63.932,63.947,98840000.0
2009-03-11 14:57:00,63.974,63.974,63.952,63.964,106240000.0
2009-03-11 14:58:00,63.949,63.958,63.945,63.949,114620000.0
2009-03-11 14:59:00,63.934,63.947,63.917,63.93,76080000.0
2009-03-11 15:00:00,63.937,63.941,63.915,63.929,89370000.0
2009-03-11 15:01:00,63.929,63.939,63.924,63.929,96220000.0
2009-03-11 15:02:00,63.928,63.936,63.922,63.936,51070000.0
2009-03-11 15:03:00,63.95,63.953,63.928,63.935,124390000.0
2009-03-11 15:04:00,63.927,63.962,63.927,63.962,91760000.0
2009-03-11 15:05:00,63.967,63.978,63.963,63.97,59950000.0
2009-03-11 15:06:00,63.992,63.992,63.966,63.967,103500000.0
2009-03-11 15:07:00,63.97,63.98,63.96,63.96,98310000.0
2009-03-11 15:08:00,63.963,63.963,63.949,63.949,105070000.0
2009-03-11 15:09:00,63.964,63.964,63.927,63.927,103500000.0
2009-03-11 15:10:00,63.923,63.936,63.913,63.934,76440000.0
2009-03-11 15:11:00,63.934,63.942,63.919,63.928,46670000.0
2009-03-11 15:12:00,63.941,63.941,63.92,63.935,61370000.0
2009-03-11 15:13:00,63.932,63.933,63.921,63.921,71540000.0
2009-03-11 15:14:00,63.922,63.922,63.883,63.892,108500000.0
2009-03-11 15:15:00,63.903,63.907,63.885,63.907,70870000.0
2009-03-11 15:16:00,63.898,63.904,63.875,63.904,46570000.0
2009-03-11 15:17:00,63.889,63.914,63.889,63.914,63490000.0
2009-03-11 15:18:00,63.925,63.93,63.913,63.925,106860000.0
2009-03-11 15:19:00,63.918,63.925,63.909,63.909,95030000.0
2009-03-11 15:20:00,63.92,63.928,63.919,63.92,56180000.0
2009-03-11 15:21:00,63.945,63.945,63.93,63.93,43790000.0
2009-03-11 15:22:00,63.935,63.935,63.92,63.92,52670000.0
2009-03-11 15:23:00,63.925,63.929,63.919,63.928,83650000.0
2009-03-11 15:24:00,63.941,63.941,63.912,63.918,118650000.0
2009-03-11 15:25:00,63.915,63.924,63.904,63.909,110950000.0
2009-03-11 15:26:00,63.898,63.906,63.893,63.905,127020000.0
2009-03-11 15:27:00,63.916,63.916,63.895,63.901,91210000.0
2009-03-11 15:28:00,63.893,63.912,63.893,63.898,75190000.0
2009-03-11 15:29:00,63.907,63.915,63.892,63.915,58590000.0
2009-03-11 15:30:00,63.929,63.929,63.901,63.901,82490000.0
2009-03-11 15:31:00,63.909,63.922,63.909,63.918,57890000.0
2009-03-11 15:32:00,63.929,63.94,63.926,63.935,61160000.0
2009-03-11 15:33:00,63.963,63.963,63.923,63.939,55740000.0
2009-03-11 15:34:00,63.946,63.946,63.916,63.931,101530000.0
2009-03-11 15:35:00,63.919,63.919,63.896,63.896,122040000.0
2009-03-11 15:36:00,63.913,63.913,63.887,63.889,128090000.0
2009-03-11 15:37:00,63.885,63.885,63.859,63.859,82590000.0
2009-03-11 15:38:00,63.875,63.885,63.861,63.883,77220000.0
2009-03-11 15:39:00,63.919,63.919,63.876,63.884,116960000.0
2009-03-11 15:40:00,63.882,63.889,63.874,63.874,121170000.0
2009-03-11 15:41:00,63.861,63.885,63.861,63.876,105790000.0
2009-03-11 15:42:00,63.888,63.901,63.876,63.901,57980000.0
2009-03-11 15:43:00,63.896,63.909,63.889,63.909,65470000.0
2009-03-11 15:44:00,63.912,63.912,63.888,63.912,78890000.0
2009-03-11 15:45:00,63.944,63.944,63.909,63.914,155640000.0
2009-03-11 15:46:00,63.927,63.974,63.927,63.948,155440000.0
2009-03-11 15:47:00,63.96,63.983,63.949,63.98,111740000.0
2009-03-11 15:48:00,64.017,64.017,63.993,63.993,69530000.0
2009-03-11 15:49:00,63.991,64.016,63.991,64.006,105280000.0
2009-03-11 15:50:00,63.994,64.013,63.991,64.013,86000000.0
2009-03-11 15:51:00,64.021,64.021,63.987,63.988,85470000.0
2009-03-11 15:52:00,63.992,64.027,63.992,64.021,139780000.0
2009-03-11 15:53:00,64.025,64.052,64.014,64.052,150780000.0
2009-03-11 15:54:00,64.067,64.067,64.005,64.005,101260000.0
2009-03-11 15:55:00,63.993,64.001,63.987,63.998,130380000.0
2009-03-11 15:56:00,64.008,64.014,63.991,63.991,108010000.0
2009-03-11 15:57:00,64.014,64.014,63.989,64.0,72320000.0
2009-03-11 15:58:00,63.992,64.004,63.982,63.983,59510000.0
2009-03-11 15:59:00,63.981,63.983,63.959,63.983,78580000.0
2009-03-11 16:00:00,64.02,64.027,64.0,64.014,102840000.0
2009-03-11 16:01:00,64.022,64.022,63.998,64.012,66170000.0
2009-03-11 16:02:00,64.003,64.011,63.993,64.005,117060000.0
2009-03-11 16:03:00,64.032,64.032,64.006,64.032,55470000.0
2009-03-11 16:04:00,64.043,64.058,64.032,64.032,119610000.0
2009-03-11 16:05:00,64.037,64.04,64.025,64.032,73400000.0
2009-03-11 16:06:00,64.054,64.054,64.027,64.053,87140000.0
2009-03-11 16:07:00,64.048,64.062,64.042,64.057,84700000.0
2009-03-11 16:08:00,64.052,64.055,64.016,64.016,76670000.0
2009-03-11 16:09:00,64.022,64.022,63.991,64.017,78630000.0
2009-03-11 16:10:00,64.017,64.022,63.991,64.008,105150000.0
2009-03-11 16:11:00,64.002,64.023,64.002,64.023,81180000.0
2009-03-11 16:12:00,64.034,64.044,64.023,64.03,99100000.0
2009-03-11 16:13:00,64.035,64.035,64.002,64.011,64190000.0
2009-03-11 16:14:00,64.023,64.023,63.992,63.992,42530000.0
2009-03-11 16:15:00,64.015,64.015,63.992,64.008,90420000.0
2009-03-11 16:16:00,63.987,63.996,63.973,63.973,60140000.0
2009-03-11 16:17:00,63.978,64.023,63.969,64.023,90190000.0
2009-03-11 16:18:00,64.028,64.028,63.998,64.007,97840000.0
2009-03-11 16:19:00,64.015,64.024,64.008,64.019,106650000.0
2009-03-11 16:20:00,64.017,64.022,64.011,64.019,60880000.0
2009-03-11 16:21:00,64.043,64.043,64.015,64.027,81650000.0
2009-03-11 16:22:00,64.02,64.033,64.02,64.033,93720000.0
2009-03-11 16:23:00,64.015,64.022,63.999,64.017,111440000.0
2009-03-11 16:24:00,64.038,64.038,64.012,64.029,81460000.0
2009-03-11 16:25:00,64.027,64.037,64.011,64.023,74860000.0
2009-03-11 16:26:00,64.003,64.005,63.986,64.004,54130000.0
2009-03-11 16:27:00,64.014,64.014,63.983,63.996,75370000.0
2009-03-11 16:28:00,64.004,64.009,63.985,63.998,127130000.0
2009-03-11 16:29:00,63.994,64.002,63.978,63.99,96990000.0
2009-03-11 16:30:00,64.007,64.016,63.986,63.996,112940000.0
2009-03-11 16:31:00,64.009,64.02,64.005,64.018,125070000.0
2009-03-11 16:32:00,64.014,64.014,63.984,63.989,119020000.0
2009-03-11 16:33:00,64.003,64.003,63.948,63.979,74900000.0
2009-03-11 16:34:00,63.972,63.986,63.972,63.979,115220000.0
2009-03-11 16:35:00,63.96,63.985,63.952,63.959,71840000.0
2009-03-11 16:36:00,63.973,63.991,63.964,63.971,77240000.0
2009-03-11 16:37:00,63.984,63.99,63.957,63.961,82060000.0
2009-03-11 16:38:00,63.956,63.979,63.956,63.979,99270000.0
2009-03-11 16:39:00,63.981,63.983,63.968,63.971,63760000.0
2009-03-11 16:40:00,63.984,63.984,63.957,63.968,92570000.0
2009-03-11 16:41:00,63.972,63.977,63.904,63.913,73400000.0
2009-03-11 16:42:00,63.935,63.94,63.915,63.923,80400000.0
2009-03-11 16:43:00,63.938,63.948,63.904,63.904,98670000.0
2009-03-11 16:44:00,63.922,63.934,63.907,63.924,66660000.0
2009-03-11 16:45:00,63.945,63.945,63.905,63.926,90720000.0
2009-03-11 16:46:00,63.925,63.925,63.901,63.907,101690000.0
2009-03-11 16:47:00,63.91,63.917,63.909,63.917,89730000.0
2009-03-11 16:48:00,63.928,63.928,63.888,63.892,87470000.0
2009-03-11 16:49:00,63.883,63.9,63.883,63.889,77980000.0
2009-03-11 16:50:00,63.91,63.94,63.906,63.934,67620000.0
2009-03-11 16:51:00,63.942,63.942,63.912,63.912,77480000.0
2009-03-11 16:52:00,63.92,63.928,63.911,63.923,90420000.0
2009-03-11 16:53:00,63.917,63.935,63.901,63.91,95810000.0
2009-03-11 16:54:00,63.941,63.941,63.923,63.931,110400000.0
2009-03-11 16:55:00,63.919,63.925,63.913,63.913,89590000.0
2009-03-11 16:56:00,63.901,63.905,63.9,63.901,69010000.0
2009-03-11 16:57:00,63.915,63.915,63.895,63.915,60320000.0
2009-03-11 16:58:00,63.919,63.925,63.919,63.92,111260000.0
2009-03-11 16:59:00,63.931,63.951,63.925,63.925,140810000.0
2009-03-11 17:00:00,63.947,63.976,63.921,63.96,86410000.0
2009-03-11 17:01:00,63.959,63.971,63.947,63.947,94300000.0
2009-03-11 17:02:00,63.959,63.976,63.942,63.949,100480000.0
2009-03-11 17:03:00,63.975,63.983,63.938,63.953,111570000.0
2009-03-11 17:04:00,63.962,63.988,63.959,63.987,94230000.0
2009-03-11 17:05:00,63.968,63.986,63.964,63.986,59920000.0
2009-03-11 17:06:00,63.976,63.976,63.956,63.967,48740000.0
2009-03-11 17:07:00,63.961,63.977,63.961,63.977,51750000.0
2009-03-11 17:08:00,63.969,63.979,63.966,63.971,59050000.0
2009-03-11 17:09:00,63.98,64.004,63.956,63.994,75000000.0
2009-03-11 17:10:00,64.009,64.032,64.001,64.001,64290000.0
2009-03-11 17:11:00,64.0,64.02,63.995,64.009,90080000.0
2009-03-11 17:12:00,64.038,64.051,64.007,64.036,55000000.0
2009-03-11 17:13:00,64.05,64.061,64.035,64.05,56120000.0
2009-03-11 17:14:00,64.049,64.053,64.02,64.053,90530000.0
2009-03-11 17:15:00,64.072,64.072,64.024,64.041,78540000.0
2009-03-11 17:16:00,64.045,64.045,64.029,64.029,78090000.0
2009-03-11 17:17:00,64.036,64.05,64.032,64.035,88950000.0
2009-03-11 17:18:00,64.063,64.063,64.031,64.031,46400000.0
2009-03-11 17:19:00,64.039,64.043,64.032,64.037,43590000.0
2009-03-11 17:20:00,64.044,64.044,64.031,64.037,75020000.0
2009-03-11 17:21:00,64.044,64.044,64.014,64.029,73350000.0
2009-03-11 17:22:00,64.008,64.019,63.992,63.992,79490000.0
2009-03-11 17:23:00,64.005,64.006,63.994,64.006,36900000.0
2009-03-11 17:24:00,64.023,64.023,63.988,63.998,115690000.0
2009-03-11 17:25:00,64.0,64.027,64.0,64.025,110620000.0
2009-03-11 17:26:00,64.019,64.043,64.019,64.028,91060000.0
2009-03-11 17:27:00,64.043,64.046,64.016,64.032,66090000.0
2009-03-11 17:28:00,64.019,64.024,64.007,64.007,99210000.0
2009-03-11 17:29:00,64.02,64.051,64.02,64.03,86440000.0
2009-03-11 17:30:00,64.053,64.053,64.008,64.02,68890000.0
2009-03-11 17:31:00,64.038,64.054,64.023,64.037,40010000.0
2009-03-11 17:32:00,64.041,64.061,64.041,64.043,47000000.0
2009-03-11 17:33:00,64.058,64.058,64.039,64.056,14320000.0
2009-03-11 17:34:00,64.057,64.062,64.031,64.031,27720000.0
2009-03-11 17:35:00,64.036,64.036,64.014,64.021,63930000.0
2009-03-11 17:36:00,64.036,64.036,64.009,64.011,37850000.0
2009-03-11 17:37:00,64.016,64.022,63.995,64.003,71100000.0
2009-03-11 17:38:00,63.986,63.988,63.966,63.979,107300000.0
2009-03-11 17:39:00,63.995,63.995,63.983,63.987,49430000.0
2009-03-11 17:40:00,63.972,63.979,63.961,63.961,29860000.0
2009-03-11 17:41:00,63.962,63.962,63.918,63.925,69060000.0
2009-03-11 17:42:00,63.945,63.956,63.92,63.955,67400000.0
2009-03-11 17:43:00,63.95,63.962,63.94,63.955,93620000.0
2009-03-11 17:44:00,63.939,63.945,63.933,63.939,71860000.0
2009-03-11 17:45:00,63.96,63.972,63.952,63.966,118350000.0
2009-03-11 17:46:00,63.961,63.988,63.961,63.982,115340000.0
2009-03-11 17:47:00,63.987,63.989,63.973,63.973,44010000.0
2009-03-11 17:48:00,63.991,63.991,63.971,63.98,38770000.0
2009-03-11 17:49:00,63.996,64.003,63.982,63.988,46280000.0
2009-03-11 17:50:00,63.974,63.981,63.952,63.97,40570000.0
2009-03-11 17:51:00,63.975,63.978,63.957,63.973,33630000.0
2009-03-11 17:52:00,63.962,63.971,63.957,63.967,10520000.0
2009-03-11 17:53:00,63.945,63.951,63.933,63.938,39190000.0
2009-03-11 17:54:00,63.951,63.951,63.92,63.936,68730000.0
2009-03-11 17:55:00,63.958,63.96,63.936,63.948,47280000.0
2009-03-11 17:56:00,63.948,63.948,63.735,63.779,60220000.0
2009-03-11 17:57:00,63.777,63.79,63.742,63.742,42010000.0
2009-03-11 17:58:00,63.74,63.74,63.676,63.726,36330000.0
2009-03-11 17:59:00,63.72,63.755,63.708,63.752,80840000.0
2009-03-11 18:00:00,63.774,63.777,63.728,63.737,82300000.0
2009-03-11 18:01:00,63.701,63.719,63.66,63.66,45590000.0
2009-03-11 18:02:00,63.63,63.643,63.567,63.567,51120000.0
2009-03-11 18:03:00,63.569,63.575,63.53,63.548,32720000.0
2009-03-11 18:04:00,63.546,63.615,63.546,63.613,15860000.0
2009-03-11 18:05:00,63.636,63.65,63.626,63.637,54770000.0
2009-03-11 18:06:00,63.642,63.642,63.56,63.583,91040000.0
2009-03-11 18:07:00,63.596,63.62,63.574,63.574,35050000.0
2009-03-11 18:08:00,63.594,63.625,63.594,63.614,64730000.0
2009-03-11 18:09:00,63.644,63.644,63.625,63.636,110950000.0
2009-03-11 18:10:00,63.609,63.635,63.599,63.635,72560000.0
2009-03-11 18:11:00,63.638,63.687,63.638,63.665,37570000.0
2009-03-11 18:12:00,63.689,63.7,63.665,63.678,32470000.0
2009-03-11 18:13:00,63.679,63.683,63.652,63.661,41680000.0
2009-03-11 18:14:00,63.67,63.68,63.654,63.654,122980000.0
2009-03-11 18:15:00,63.673,63.673,63.644,63.657,70180000.0
2009-03-11 18:16:00,63.664,63.664,63.627,63.64,75420000.0
2009-03-11 18:17:00,63.632,63.638,63.631,63.635,45780000.0
2009-03-11 18:18:00,63.653,63.653,63.616,63.619,69570000.0
2009-03-11 18:19:00,63.606,63.606,63.539,63.576,93430000.0
2009-03-11 18:20:00,63.572,63.628,63.572,63.595,73010000.0
2009-03-11 18:21:00,63.616,63.616,63.502,63.518,72040000.0
2009-03-11 18:22:00,63.524,63.552,63.514,63.523,109580000.0
2009-03-11 18:23:00,63.537,63.616,63.537,63.59,127130000.0
2009-03-11 18:24:00,63.613,63.618,63.596,63.607,77190000.0
2009-03-11 18:25:00,63.617,63.631,63.595,63.595,88080000.0
2009-03-11 18:26:00,63.596,63.596,63.573,63.58,95890000.0
2009-03-11 18:27:00,63.59,63.596,63.542,63.542,66770000.0
2009-03-11 18:28:00,63.545,63.553,63.533,63.553,115140000.0
2009-03-11 18:29:00,63.567,63.577,63.543,63.574,66710000.0
2009-03-11 18:30:00,63.591,63.641,63.588,63.641,88910000.0
2009-03-11 18:31:00,63.65,63.664,63.641,63.649,81340000.0
2009-03-11 18:32:00,63.663,63.695,63.663,63.695,85670000.0
2009-03-11 18:33:00,63.701,63.701,63.656,63.687,63490000.0
2009-03-11 18:34:00,63.677,63.689,63.662,63.685,86730000.0
2009-03-11 18:35:00,63.681,63.703,63.681,63.697,78760000.0
2009-03-11 18:36:00,63.705,63.705,63.66,63.672,87020000.0
2009-03-11 18:37:00,63.653,63.661,63.627,63.631,74330000.0
2009-03-11 18:38:00,63.635,63.639,63.63,63.63,86830000.0
2009-03-11 18:39:00,63.646,63.646,63.624,63.637,110090000.0
2009-03-11 18:40:00,63.608,63.623,63.604,63.609,113640000.0
2009-03-11 18:41:00,63.587,63.599,63.576,63.589,97120000.0
2009-03-11 18:42:00,63.617,63.636,63.6,63.628,70030000.0
2009-03-11 18:43:00,63.634,63.634,63.606,63.613,84690000.0
2009-03-11 18:44:00,63.617,63.617,63.611,63.611,94390000.0
2009-03-11 18:45:00,63.633,63.633,63.602,63.622,69480000.0
2009-03-11 18:46:00,63.63,63.679,63.627,63.679,24120000.0
2009-03-11 18:47:00,63.685,63.685,63.67,63.67,68780000.0
2009-03-11 18:48:00,63.684,63.684,63.649,63.659,55690000.0
2009-03-11 18:49:00,63.651,63.662,63.64,63.662,89320000.0
2009-03-11 18:50:00,63.657,63.671,63.655,63.671,120890000.0
2009-03-11 18:51:00,63.671,63.671,63.647,63.649,83870000.0
2009-03-11 18:53:00,63.668,63.682,63.66,63.674,62750000.0
2009-03-11 18:54:00,63.681,63.684,63.673,63.684,108890000.0
2009-03-11 18:55:00,63.671,63.69,63.671,63.68,56040000.0
2009-03-11 18:56:00,63.671,63.684,63.671,63.671,42680000.0
2009-03-11 18:57:00,63.685,63.692,63.66,63.692,72540000.0
2009-03-11 18:58:00,63.69,63.694,63.673,63.686,60530000.0
2009-03-11 18:59:00,63.673,63.68,63.646,63.664,70600000.0
2009-03-11 19:00:00,63.679,63.694,63.661,63.694,66980000.0
2009-03-11 19:01:00,63.682,63.682,63.654,63.66,48970000.0
2009-03-11 19:02:00,63.657,63.657,63.651,63.652,67860000.0
2009-03-11 19:03:00,63.669,63.682,63.656,63.672,55610000.0
2009-03-11 19:04:00,63.67,63.709,63.67,63.695,42920000.0
2009-03-11 19:05:00,63.687,63.69,63.672,63.676,44260000.0
2009-03-11 19:06:00,63.697,63.697,63.666,63.681,99320000.0
2009-03-11 19:07:00,63.664,63.664,63.622,63.622,105710000.0
2009-03-11 19:08:00,63.62,63.657,63.615,63.657,136180000.0
2009-03-11 19:09:00,63.676,63.679,63.656,63.668,81370000.0
2009-03-11 19:10:00,63.676,63.676,63.668,63.668,68030000.0
2009-03-11 19:11:00,63.678,63.682,63.666,63.676,33340000.0
2009-03-11 19:12:00,63.702,63.702,63.674,63.697,51500000.0
2009-03-11 19:13:00,63.687,63.687,63.68,63.687,57990000.0
2009-03-11 19:14:00,63.679,63.688,63.679,63.686,138630000.0
2009-03-11 19:15:00,63.703,63.703,63.682,63.688,56760000.0
2009-03-11 19:16:00,63.682,63.696,63.682,63.696,37360000.0
2009-03-11 19:17:00,63.693,63.745,63.693,63.734,31370000.0
2009-03-11 19:18:00,63.764,63.764,63.721,63.723,26560000.0
2009-03-11 19:19:00,63.707,63.729,63.706,63.724,63390000.0
2009-03-11 19:20:00,63.719,63.724,63.711,63.719,60650000.0
2009-03-11 19:21:00,63.734,63.734,63.706,63.708,119600000.0
2009-03-11 19:22:00,63.699,63.708,63.698,63.708,111310000.0
2009-03-11 19:23:00,63.688,63.703,63.685,63.689,83450000.0
2009-03-11 19:24:00,63.735,63.735,63.684,63.684,112580000.0
2009-03-11 19:25:00,63.682,63.688,63.643,63.643,95240000.0
2009-03-11 19:26:00,63.644,63.653,63.632,63.647,101640000.0
2009-03-11 19:27:00,63.665,63.665,63.65,63.664,44960000.0
2009-03-11 19:28:00,63.663,63.663,63.652,63.653,47080000.0
2009-03-11 19:29:00,63.643,63.666,63.643,63.666,25260000.0
2009-03-11 19:30:00,63.693,63.693,63.663,63.671,47910000.0
2009-03-11 19:31:00,63.657,63.659,63.657,63.659,26550000.0
2009-03-11 19:32:00,63.648,63.652,63.636,63.64,42930000.0
2009-03-11 19:33:00,63.673,63.673,63.639,63.664,45020000.0
2009-03-11 19:34:00,63.641,63.663,63.641,63.658,99430000.0
2009-03-11 19:35:00,63.639,63.647,63.638,63.647,90480000.0
2009-03-11 19:36:00,63.659,63.659,63.589,63.597,62390000.0
2009-03-11 19:37:00,63.591,63.625,63.591,63.625,81110000.0
2009-03-11 19:38:00,63.622,63.635,63.622,63.626,120970000.0
2009-03-11 19:39:00,63.646,63.653,63.642,63.652,107400000.0
2009-03-11 19:40:00,63.662,63.683,63.662,63.675,149730000.0
2009-03-11 19:41:00,63.666,63.666,63.651,63.654,114930000.0
2009-03-11 19:42:00,63.677,63.677,63.669,63.67,99590000.0
2009-03-11 19:44:00,63.639,63.655,63.634,63.655,95610000.0
2009-03-11 19:45:00,63.656,63.656,63.632,63.632,70840000.0
2009-03-11 19:46:00,63.641,63.655,63.635,63.645,86960000.0
2009-03-11 19:47:00,63.635,63.636,63.63,63.633,88030000.0
2009-03-11 19:48:00,63.65,63.65,63.627,63.631,33430000.0
2009-03-11 19:49:00,63.636,63.636,63.622,63.622,66440000.0
2009-03-11 19:50:00,63.631,63.645,63.626,63.645,83770000.0
2009-03-11 19:51:00,63.653,63.653,63.625,63.645,125760000.0
2009-03-11 19:52:00,63.635,63.644,63.624,63.644,98360000.0
2009-03-11 19:53:00,63.636,63.636,63.615,63.625,86370000.0
2009-03-11 19:54:00,63.643,63.643,63.615,63.622,92020000.0
2009-03-11 19:55:00,63.598,63.622,63.597,63.617,85400000.0
2009-03-11 19:56:00,63.62,63.639,63.615,63.635,58120000.0
2009-03-11 19:57:00,63.653,63.653,63.601,63.607,43290000.0
2009-03-11 19:58:00,63.607,63.613,63.587,63.613,80540000.0
2009-03-11 19:59:00,63.612,63.625,63.612,63.625,81770000.0
2009-03-11 20:00:00,63.638,63.653,63.631,63.639,69940000.0
2009-03-11 20:01:00,63.632,63.651,63.632,63.644,86900000.0
2009-03-11 20:02:00,63.642,63.66,63.642,63.655,64090000.0
2009-03-11 20:03:00,63.678,63.692,63.665,63.692,65800000.0
2009-03-11 20:04:00,63.696,63.696,63.673,63.679,75760000.0
2009-03-11 20:05:00,63.684,63.684,63.653,63.668,45210000.0
2009-03-11 20:06:00,63.674,63.674,63.648,63.651,89750000.0
2009-03-11 20:07:00,63.667,63.682,63.658,63.662,109170000.0
2009-03-11 20:08:00,63.671,63.683,63.663,63.663,91870000.0
2009-03-11 20:09:00,63.668,63.675,63.655,63.66,19980000.0
2009-03-11 20:10:00,63.667,63.675,63.65,63.667,112770000.0
2009-03-11 20:11:00,63.641,63.652,63.641,63.648,85920000.0
2009-03-11 20:12:00,63.659,63.659,63.64,63.648,10740000.0
2009-03-11 20:13:00,63.678,63.686,63.664,63.682,71810000.0
2009-03-11 20:14:00,63.679,63.682,63.664,63.671,76420000.0
2009-03-11 20:15:00,63.682,63.682,63.647,63.658,25330000.0
2009-03-11 20:16:00,63.626,63.632,63.602,63.617,83230000.0
2009-03-11 20:17:00,63.623,63.626,63.614,63.62,92910000.0
2009-03-11 20:18:00,63.634,63.634,63.615,63.626,126130000.0
2009-03-11 20:19:00,63.626,63.629,63.618,63.629,93120000.0
2009-03-11 20:20:00,63.614,63.619,63.594,63.594,81170000.0
2009-03-11 20:21:00,63.612,63.612,63.578,63.583,84530000.0
2009-03-11 20:22:00,63.587,63.59,63.587,63.588,85600000.0
2009-03-11 20:23:00,63.586,63.595,63.58,63.588,53120000.0
2009-03-11 20:24:00,63.592,63.592,63.573,63.573,47980000.0
2009-03-11 20:25:00,63.565,63.565,63.336,63.457,87160000.0
2009-03-11 20:26:00,63.462,63.468,63.412,63.412,70230000.0
2009-03-11 20:27:00,63.438,63.498,63.424,63.478,81040000.0
2009-03-11 20:28:00,63.438,63.44,63.408,63.412,76520000.0
2009-03-11 20:29:00,63.405,63.42,63.405,63.416,75080000.0
2009-03-11 20:30:00,63.444,63.444,63.404,63.42,78950000.0
2009-03-11 20:31:00,63.426,63.426,63.412,63.416,57490000.0
2009-03-11 20:32:00,63.426,63.437,63.421,63.437,52740000.0
2009-03-11 20:33:00,63.46,63.46,63.408,63.42,91890000.0
2009-03-11 20:34:00,63.403,63.403,63.353,63.36,112460000.0
2009-03-11 20:35:00,63.365,63.396,63.365,63.393,22390000.0
2009-03-11 20:36:00,63.411,63.411,63.378,63.388,104310000.0
2009-03-11 20:37:00,63.38,63.424,63.378,63.424,72770000.0
2009-03-11 20:38:00,63.44,63.452,63.429,63.439,123070000.0
2009-03-11 20:39:00,63.463,63.499,63.449,63.499,128700000.0
2009-03-11 20:40:00,63.501,63.511,63.475,63.475,113490000.0
2009-03-11 20:41:00,63.462,63.473,63.442,63.473,109130000.0
2009-03-11 20:42:00,63.501,63.501,63.477,63.499,42670000.0
2009-03-11 20:43:00,63.492,63.496,63.482,63.486,25070000.0
2009-03-11 20:44:00,63.493,63.5,63.481,63.49,50030000.0
2009-03-11 20:45:00,63.517,63.519,63.499,63.508,114200000.0
2009-03-11 20:46:00,63.498,63.522,63.498,63.522,76580000.0
2009-03-11 20:47:00,63.522,63.522,63.493,63.493,104070000.0
2009-03-11 20:48:00,63.499,63.499,63.475,63.487,103310000.0
2009-03-11 20:49:00,63.485,63.494,63.469,63.472,128920000.0
2009-03-11 20:50:00,63.475,63.48,63.449,63.471,78030000.0
2009-03-11 20:51:00,63.49,63.49,63.461,63.461,93920000.0
2009-03-11 20:52:00,63.459,63.509,63.459,63.5,100660000.0
2009-03-11 20:53:00,63.52,63.525,63.513,63.513,55060000.0
2009-03-11 20:54:00,63.535,63.535,63.522,63.525,130870000.0
2009-03-11 20:55:00,63.521,63.528,63.519,63.527,91310000.0
2009-03-11 20:56:00,63.518,63.527,63.513,63.513,61980000.0
2009-03-11 20:57:00,63.528,63.528,63.479,63.487,104860000.0
2009-03-11 20:58:00,63.487,63.522,63.487,63.522,103910000.0
2009-03-11 20:59:00,63.516,63.539,63.497,63.503,103570000.0
2009-03-11 21:00:00,63.523,63.523,63.495,63.511,114420000.0
2009-03-11 21:01:00,63.504,63.517,63.499,63.507,85590000.0
2009-03-11 21:02:00,63.515,63.523,63.502,63.523,51610000.0
2009-03-11 21:03:00,63.531,63.531,63.517,63.526,59670000.0
2009-03-11 21:04:00,63.539,63.578,63.539,63.578,69540000.0
2009-03-11 21:05:00,63.58,63.58,63.545,63.545,98860000.0
2009-03-11 21:06:00,63.549,63.553,63.533,63.54,69070000.0
2009-03-11 21:07:00,63.541,63.558,63.514,63.514,47720000.0
2009-03-11 21:08:00,63.521,63.552,63.521,63.552,68090000.0
2009-03-11 21:09:00,63.568,63.568,63.541,63.562,110370000.0
2009-03-11 21:10:00,63.577,63.577,63.57,63.576,104020000.0
2009-03-11 21:11:00,63.555,63.575,63.555,63.559,55560000.0
2009-03-11 21:12:00,63.575,63.581,63.554,63.581,39760000.0
2009-03-11 21:13:00,63.589,63.602,63.582,63.594,65140000.0
2009-03-11 21:14:00,63.605,63.615,63.58,63.615,95350000.0
2009-03-11 21:15:00,63.594,63.634,63.594,63.617,111570000.0
2009-03-11 21:16:00,63.606,63.617,63.567,63.574,119500000.0
2009-03-11 21:17:00,63.554,63.584,63.554,63.577,119800000.0
2009-03-11 21:18:00,63.576,63.581,63.555,63.555,88890000.0
2009-03-11 21:19:00,63.565,63.565,63.529,63.532,80960000.0
2009-03-11 21:20:00,63.544,63.596,63.544,63.56,65270000.0
2009-03-11 21:21:00,63.6,63.673,63.591,63.644,81820000.0
2009-03-11 21:22:00,63.663,63.742,63.663,63.733,65590000.0
2009-03-11 21:23:00,63.739,63.748,63.685,63.685,63330000.0
2009-03-11 21:24:00,63.722,63.722,63.693,63.708,59900000.0
2009-03-11 21:25:00,63.719,63.723,63.707,63.723,108870000.0
2009-03-11 21:26:00,63.713,63.73,63.712,63.727,130920000.0
2009-03-11 21:27:00,63.738,63.762,63.728,63.762,135690000.0
2009-03-11 21:28:00,63.759,63.759,63.701,63.724,83740000.0
2009-03-11 21:29:00,63.72,63.748,63.715,63.74,82490000.0
2009-03-11 21:30:00,63.764,63.776,63.727,63.756,121110000.0
2009-03-11 21:31:00,63.759,63.763,63.743,63.757,119020000.0
2009-03-11 21:32:00,63.738,63.753,63.735,63.745,113430000.0
2009-03-11 21:33:00,63.763,63.763,63.725,63.73,52080000.0
2009-03-11 21:34:00,63.717,63.743,63.717,63.723,68070000.0
2009-03-11 21:35:00,63.742,63.742,63.72,63.72,93610000.0
2009-03-11 21:36:00,63.742,63.742,63.71,63.715,163240000.0
2009-03-11 21:37:00,63.731,63.731,63.702,63.702,166900000.0
2009-03-11 21:38:00,63.69,63.709,63.69,63.691,106480000.0
2009-03-11 21:39:00,63.714,63.714,63.695,63.701,65650000.0
2009-03-11 21:40:00,63.7,63.721,63.695,63.721,102910000.0
2009-03-11 21:41:00,63.726,63.749,63.713,63.713,79900000.0
2009-03-11 21:42:00,63.741,63.741,63.713,63.717,82360000.0
2009-03-11 21:43:00,63.716,63.737,63.71,63.725,143230000.0
2009-03-11 21:44:00,63.719,63.73,63.711,63.715,149390000.0
2009-03-11 21:45:00,63.726,63.726,63.708,63.725,97550000.0
2009-03-11 21:46:00,63.725,63.732,63.676,63.692,136980000.0
2009-03-11 21:47:00,63.675,63.684,63.665,63.679,109040000.0
2009-03-11 21:48:00,63.722,63.722,63.667,63.667,72470000.0
2009-03-11 21:49:00,63.681,63.684,63.67,63.684,61390000.0
2009-03-11 21:50:00,63.676,63.694,63.675,63.694,73500000.0
2009-03-11 21:51:00,63.728,63.728,63.674,63.674,117320000.0
2009-03-11 21:52:00,63.674,63.675,63.649,63.659,73430000.0
2009-03-11 21:53:00,63.668,63.678,63.668,63.669,111290000.0
2009-03-11 21:54:00,63.688,63.688,63.65,63.65,54830000.0
2009-03-11 21:55:00,63.655,63.662,63.642,63.657,126260000.0
2009-03-11 21:56:00,63.651,63.661,63.646,63.649,86400000.0
2009-03-11 21:57:00,63.662,63.662,63.637,63.641,97810000.0
2009-03-11 21:58:00,63.628,63.632,63.615,63.618,81670000.0
2009-03-11 21:59:00,63.627,63.629,63.617,63.626,88050000.0
2009-03-11 22:00:00,63.653,63.653,63.62,63.63,79180000.0
2009-03-11 22:01:00,63.645,63.664,63.645,63.664,119690000.0
2009-03-11 22:02:00,63.671,63.698,63.671,63.697,78750000.0
2009-03-11 22:03:00,63.716,63.716,63.625,63.641,99410000.0
2009-03-11 22:04:00,63.633,63.655,63.633,63.655,62790000.0
2009-03-11 22:05:00,63.667,63.67,63.654,63.659,41170000.0
2009-03-11 22:06:00,63.663,63.663,63.632,63.652,97330000.0
2009-03-11 22:07:00,63.655,63.655,63.635,63.635,56400000.0
2009-03-11 22:08:00,63.642,63.658,63.639,63.654,94040000.0
2009-03-11 22:09:00,63.661,63.661,63.575,63.575,105010000.0
2009-03-11 22:10:00,63.577,63.583,63.572,63.578,95020000.0
2009-03-11 22:11:00,63.563,63.588,63.563,63.585,59900000.0
2009-03-11 22:12:00,63.602,63.602,63.572,63.572,88710000.0
2009-03-11 22:13:00,63.574,63.574,63.542,63.566,87250000.0
2009-03-11 22:14:00,63.561,63.581,63.546,63.566,111840000.0
2009-03-11 22:15:00,63.583,63.583,63.568,63.568,6610000.0
2009-03-11 22:16:00,63.558,63.559,63.543,63.543,76690000.0
2009-03-11 22:17:00,63.558,63.581,63.558,63.575,56330000.0
2009-03-11 22:18:00,63.586,63.586,63.566,63.576,87060000.0
2009-03-11 22:19:00,63.589,63.608,63.575,63.589,125900000.0
2009-03-11 22:20:00,63.595,63.595,63.576,63.585,97130000.0
2009-03-11 22:21:00,63.598,63.601,63.582,63.587,117730000.0
2009-03-11 22:22:00,63.59,63.597,63.588,63.597,133200000.0
2009-03-11 22:23:00,63.61,63.633,63.603,63.633,127350000.0
2009-03-11 22:24:00,63.625,63.625,63.603,63.617,82740000.0
2009-03-11 22:25:00,63.637,63.645,63.623,63.645,118030000.0
2009-03-11 22:26:00,63.621,63.629,63.584,63.623,83580000.0
2009-03-11 22:27:00,63.636,63.639,63.617,63.62,82220000.0
2009-03-11 22:28:00,63.612,63.636,63.612,63.628,82570000.0
2009-03-11 22:29:00,63.621,63.635,63.621,63.633,102300000.0
2009-03-11 22:30:00,63.638,63.638,63.614,63.614,70070000.0
2009-03-11 22:31:00,63.61,63.615,63.602,63.608,94890000.0
2009-03-11 22:32:00,63.614,63.614,63.592,63.592,78200000.0
2009-03-11 22:33:00,63.603,63.603,63.576,63.602,80460000.0
2009-03-11 22:34:00,63.595,63.598,63.589,63.596,97960000.0
2009-03-11 22:35:00,63.606,63.613,63.594,63.597,66350000.0
2009-03-11 22:36:00,63.622,63.622,63.604,63.604,96430000.0
2009-03-11 22:37:00,63.608,63.611,63.594,63.599,112380000.0
2009-03-11 22:38:00,63.605,63.614,63.603,63.606,101800000.0
2009-03-11 22:39:00,63.632,63.632,63.604,63.604,86040000.0
2009-03-11 22:40:00,63.609,63.611,63.59,63.59,80630000.0
2009-03-11 22:41:00,63.601,63.639,63.582,63.639,71330000.0
2009-03-11 22:42:00,63.629,63.629,63.576,63.601,71890000.0
2009-03-11 22:43:00,63.606,63.629,63.598,63.598,90120000.0
2009-03-11 22:44:00,63.612,63.652,63.612,63.622,97740000.0
2009-03-11 22:45:00,63.668,63.668,63.629,63.636,113750000.0
2009-03-11 22:46:00,63.664,63.664,63.635,63.635,82560000.0
2009-03-11 22:47:00,63.636,63.636,63.63,63.63,59320000.0
2009-03-11 22:48:00,63.68,63.68,63.626,63.647,63870000.0
2009-03-11 22:49:00,63.635,63.651,63.615,63.651,114960000.0
2009-03-11 22:50:00,63.645,63.645,63.625,63.645,141730000.0
2009-03-11 22:51:00,63.653,63.653,63.624,63.644,77010000.0
2009-03-11 22:52:00,63.627,63.63,63.621,63.624,103200000.0
2009-03-11 22:53:00,63.628,63.658,63.628,63.645,100930000.0
2009-03-11 22:54:00,63.683,63.683,63.639,63.639,116430000.0
2009-03-11 22:55:00,63.631,63.639,63.63,63.63,90550000.0
2009-03-11 22:56:00,63.64,63.652,63.632,63.648,61900000.0
2009-03-11 22:58:00,63.617,63.617,63.612,63.613,51590000.0
2009-03-11 22:59:00,63.621,63.627,63.62,63.62,62030000.0
2009-03-11 23:00:00,63.654,63.654,63.604,63.604,73430000.0
2009-03-11 23:01:00,63.62,63.631,63.602,63.617,69990000.0
2009-03-11 23:02:00,63.566,63.571,63.537,63.547,92100000.0
2009-03-11 23:03:00,63.548,63.548,63.523,63.546,50770000.0
2009-03-11 23:04:00,63.487,63.538,63.487,63.538,51420000.0
2009-03-11 23:05:00,63.536,63.56,63.511,63.56,93350000.0
2009-03-11 23:06:00,63.55,63.55,63.504,63.504,66680000.0
2009-03-11 23:07:00,63.513,63.537,63.507,63.524,75660000.0
2009-03-11 23:08:00,63.511,63.521,63.503,63.517,85290000.0
2009-03-11 23:09:00,63.54,63.54,63.508,63.517,48570000.0
2009-03-11 23:10:00,63.544,63.544,63.525,63.542,43550000.0
2009-03-11 23:11:00,63.526,63.534,63.522,63.527,70350000.0
2009-03-11 23:12:00,63.553,63.553,63.513,63.513,80420000.0
2009-03-11 23:13:00,63.528,63.531,63.523,63.528,75890000.0
2009-03-11 23:14:00,63.523,63.599,63.511,63.599,33950000.0
2009-03-11 23:15:00,63.626,63.627,63.621,63.621,101640000.0
2009-03-11 23:16:00,63.599,63.6,63.596,63.6,107500000.0
2009-03-11 23:17:00,63.591,63.613,63.589,63.605,95030000.0
2009-03-11 23:19:00,63.607,63.609,63.605,63.607,101170000.0
2009-03-11 23:20:00,63.617,63.627,63.617,63.626,95740000.0
2009-03-11 23:21:00,63.658,63.658,63.65,63.651,62800000.0
2009-03-11 23:22:00,63.623,63.651,63.623,63.646,42930000.0
2009-03-11 23:23:00,63.658,63.675,63.658,63.668,48010000.0
2009-03-11 23:24:00,63.698,63.698,63.649,63.649,12070000.0
2009-03-11 23:25:00,63.668,63.668,63.651,63.651,27310000.0
2009-03-11 23:27:00,63.683,63.683,63.644,63.644,39870000.0
2009-03-11 23:28:00,63.656,63.656,63.642,63.652,68770000.0
2009-03-11 23:29:00,63.687,63.689,63.684,63.688,113660000.0
2009-03-11 23:30:00,63.669,63.669,63.632,63.632,44230000.0
2009-03-11 23:31:00,63.654,63.655,63.64,63.655,36160000.0
2009-03-11 23:32:00,63.656,63.682,63.656,63.682,69180000.0
2009-03-11 23:33:00,63.678,63.679,63.676,63.679,65140000.0
2009-03-11 23:34:00,63.648,63.65,63.646,63.647,99720000.0
2009-03-11 23:35:00,63.658,63.66,63.657,63.66,74580000.0
2009-03-11 23:36:00,63.687,63.687,63.678,63.678,120170000.0
2009-03-11 23:38:00,63.676,63.676,63.668,63.668,40930000.0
2009-03-11 23:39:00,63.646,63.656,63.646,63.656,37910000.0
2009-03-11 23:41:00,63.664,63.669,63.659,63.659,40700000.0
2009-03-11 23:42:00,63.676,63.676,63.667,63.667,35990000.0
2009-03-11 23:43:00,63.665,63.665,63.658,63.658,15430000.0
2009-03-11 23:44:00,63.676,63.679,63.676,63.676,41500000.0
2009-03-11 23:45:00,63.665,63.665,63.653,63.659,61710000.0
2009-03-11 23:46:00,63.665,63.665,63.652,63.657,45900000.0
2009-03-11 23:48:00,63.687,63.687,63.678,63.678,45180000.0
2009-03-11 23:50:00,63.667,63.68,63.662,63.678,77780000.0
2009-03-11 23:51:00,63.651,63.658,63.651,63.656,92450000.0
2009-03-11 23:53:00,63.685,63.686,63.676,63.677,50920000.0
2009-03-11 23:55:00,63.651,63.66,63.651,63.655,15240000.0
2009-03-11 23:56:00,63.65,63.675,63.647,63.675,51740000.0
2009-03-11 23:57:00,63.668,63.669,63.666,63.668,84430000.0
2009-03-11 23:59:00,63.647,63.652,63.635,63.639,58730000.0
2009-03-12 00:00:00,63.648,63.648,63.632,63.64,108030000.0
2009-03-12 00:01:00,63.649,63.656,63.649,63.656,82020000.0
2009-03-12 00:02:00,63.656,63.691,63.656,63.686,39370000.0
2009-03-12 00:03:00,63.645,63.659,63.629,63.632,33900000.0
2009-03-12 00:05:00,63.638,63.655,63.63,63.655,118020000.0
2009-03-12 00:06:00,63.675,63.681,63.645,63.681,74780000.0
2009-03-12 00:07:00,63.668,63.677,63.668,63.67,74740000.0
2009-03-12 00:08:00,63.665,63.701,63.665,63.701,50530000.0
2009-03-12 00:09:00,63.692,63.692,63.659,63.659,69390000.0
2009-03-12 00:10:00,63.664,63.664,63.657,63.658,91660000.0
2009-03-12 00:11:00,63.665,63.669,63.665,63.667,71470000.0
2009-03-12 00:12:00,63.695,63.695,63.681,63.681,82260000.0
2009-03-12 00:13:00,63.691,63.698,63.69,63.698,115780000.0
2009-03-12 00:14:00,63.708,63.708,63.701,63.701,128630000.0
2009-03-12 00:15:00,63.72,63.72,63.673,63.673,78890000.0
2009-03-12 00:16:00,63.66,63.661,63.657,63.658,85460000.0
2009-03-12 00:17:00,63.672,63.696,63.671,63.678,96210000.0
2009-03-12 00:18:00,63.716,63.716,63.708,63.708,65520000.0
2009-03-12 00:20:00,63.697,63.7,63.697,63.697,73090000.0
2009-03-12 00:21:00,63.715,63.715,63.666,63.67,79590000.0
2009-03-12 00:23:00,63.697,63.699,63.696,63.699,85400000.0
2009-03-12 00:24:00,63.689,63.691,63.688,63.689,63120000.0
2009-03-12 00:26:00,63.683,63.713,63.683,63.708,79890000.0
2009-03-12 00:28:00,63.698,63.706,63.692,63.692,73210000.0
2009-03-12 00:29:00,63.698,63.698,63.691,63.691,91790000.0
2009-03-12 00:30:00,63.728,63.728,63.718,63.718,110360000.0
2009-03-12 00:33:00,63.717,63.717,63.71,63.71,72570000.0
2009-03-12 00:35:00,63.703,63.733,63.703,63.733,81790000.0
2009-03-12 00:36:00,63.729,63.729,63.717,63.717,68250000.0
2009-03-12 00:37:00,63.708,63.708,63.7,63.7,25350000.0
2009-03-12 00:38:00,63.709,63.729,63.707,63.724,70030000.0
2009-03-12 00:39:00,63.698,63.706,63.698,63.706,58420000.0
2009-03-12 00:40:00,63.723,63.745,63.723,63.738,87680000.0
2009-03-12 00:41:00,63.725,63.738,63.713,63.734,115110000.0
2009-03-12 00:45:00,63.75,63.75,63.717,63.717,101120000.0
2009-03-12 00:46:00,63.7,63.707,63.699,63.707,58930000.0
2009-03-12 00:47:00,63.7,63.706,63.7,63.706,43320000.0
2009-03-12 00:48:00,63.729,63.729,63.638,63.638,70870000.0
2009-03-12 00:50:00,63.637,63.645,63.628,63.645,67650000.0
2009-03-12 00:51:00,63.639,63.646,63.632,63.646,60670000.0
2009-03-12 00:53:00,63.657,63.658,63.652,63.658,67890000.0
2009-03-12 00:54:00,63.695,63.695,63.665,63.666,60690000.0
2009-03-12 00:55:00,63.655,63.658,63.655,63.657,46270000.0
2009-03-12 00:56:00,63.667,63.68,63.661,63.673,42590000.0
2009-03-12 00:57:00,63.654,63.661,63.654,63.658,99060000.0
2009-03-12 00:58:00,63.641,63.641,63.596,63.599,91520000.0
2009-03-12 00:59:00,63.592,63.606,63.592,63.606,136530000.0
2009-03-12 01:00:00,63.633,63.633,63.601,63.601,78700000.0
2009-03-12 01:01:00,63.591,63.606,63.591,63.606,62810000.0
2009-03-12 01:02:00,63.616,63.616,63.604,63.615,33740000.0
2009-03-12 01:03:00,63.624,63.624,63.612,63.618,47580000.0
2009-03-12 01:04:00,63.628,63.63,63.628,63.628,57040000.0
2009-03-12 01:05:00,63.622,63.643,63.622,63.638,130050000.0
2009-03-12 01:06:00,63.609,63.614,63.609,63.61,49100000.0
2009-03-12 01:07:00,63.616,63.617,63.611,63.611,36450000.0
2009-03-12 01:08:00,63.596,63.596,63.589,63.589,33360000.0
2009-03-12 01:09:00,63.615,63.615,63.596,63.6,24360000.0
2009-03-12 01:10:00,63.589,63.597,63.589,63.589,68790000.0
2009-03-12 01:11:00,63.581,63.586,63.581,63.586,65850000.0
2009-03-12 01:12:00,63.607,63.607,63.599,63.599,114600000.0
2009-03-12 01:13:00,63.579,63.587,63.579,63.587,112330000.0
2009-03-12 01:15:00,63.604,63.608,63.6,63.6,118620000.0
2009-03-12 01:16:00,63.578,63.588,63.578,63.588,95810000.0
2009-03-12 01:17:00,63.608,63.608,63.599,63.599,93670000.0
2009-03-12 01:19:00,63.574,63.576,63.569,63.571,40100000.0
2009-03-12 01:20:00,63.588,63.59,63.587,63.588,25930000.0
2009-03-12 01:21:00,63.577,63.577,63.568,63.568,40810000.0
2009-03-12 01:22:00,63.576,63.577,63.571,63.571,21280000.0
2009-03-12 01:23:00,63.575,63.575,63.56,63.56,35170000.0
2009-03-12 01:24:00,63.588,63.633,63.561,63.599,42170000.0
2009-03-12 01:25:00,63.587,63.587,63.58,63.581,89950000.0
2009-03-12 01:26:00,63.585,63.588,63.579,63.579,88560000.0
2009-03-12 01:27:00,63.616,63.616,63.575,63.58,59790000.0
2009-03-12 01:28:00,63.568,63.568,63.559,63.561,82920000.0
2009-03-12 01:29:00,63.573,63.6,63.565,63.594,110730000.0
2009-03-12 01:30:00,63.585,63.587,63.578,63.584,90490000.0
2009-03-12 01:31:00,63.581,63.601,63.581,63.594,136590000.0
2009-03-12 01:32:00,63.605,63.613,63.594,63.607,106310000.0
2009-03-12 01:33:00,63.596,63.597,63.588,63.597,93100000.0
2009-03-12 01:34:00,63.588,63.59,63.587,63.589,73950000.0
2009-03-12 01:35:00,63.586,63.616,63.586,63.616,83080000.0
2009-03-12 01:36:00,63.606,63.606,63.587,63.59,63930000.0
2009-03-12 01:37:00,63.596,63.598,63.59,63.596,70160000.0
2009-03-12 01:38:00,63.593,63.615,63.593,63.603,68320000.0
2009-03-12 01:39:00,63.575,63.585,63.575,63.585,31050000.0
2009-03-12 01:40:00,63.58,63.586,63.579,63.58,63930000.0
2009-03-12 01:41:00,63.572,63.602,63.572,63.598,78660000.0
2009-03-12 01:42:00,63.568,63.57,63.566,63.568,111350000.0
2009-03-12 01:43:00,63.575,63.579,63.568,63.577,85010000.0
2009-03-12 01:44:00,63.573,63.585,63.572,63.585,79780000.0
2009-03-12 01:45:00,63.572,63.572,63.553,63.553,81820000.0
2009-03-12 01:46:00,63.536,63.543,63.534,63.543,69950000.0
2009-03-12 01:47:00,63.538,63.547,63.538,63.547,53250000.0
2009-03-12 01:48:00,63.583,63.583,63.548,63.552,38010000.0
2009-03-12 01:49:00,63.557,63.557,63.551,63.551,83430000.0
2009-03-12 01:50:00,63.529,63.529,63.47,63.491,76420000.0
2009-03-12 01:51:00,63.508,63.508,63.45,63.45,64710000.0
2009-03-12 01:52:00,63.448,63.458,63.448,63.45,74440000.0
2009-03-12 01:53:00,63.453,63.453,63.435,63.439,60600000.0
2009-03-12 01:54:00,63.48,63.48,63.446,63.45,62560000.0
2009-03-12 01:55:00,63.458,63.458,63.439,63.439,66760000.0
2009-03-12 01:56:00,63.448,63.448,63.439,63.44,45700000.0
2009-03-12 01:57:00,63.476,63.476,63.462,63.462,85930000.0
2009-03-12 01:58:00,63.462,63.474,63.434,63.441,106890000.0
2009-03-12 02:01:00,63.469,63.471,63.466,63.468,59920000.0
2009-03-12 02:02:00,63.497,63.497,63.488,63.488,70830000.0
2009-03-12 02:03:00,63.473,63.473,63.45,63.455,76330000.0
2009-03-12 02:04:00,63.456,63.456,63.417,63.428,31780000.0
2009-03-12 02:05:00,63.436,63.453,63.423,63.453,59940000.0
2009-03-12 02:06:00,63.438,63.438,63.398,63.411,71060000.0
2009-03-12 02:07:00,63.401,63.414,63.393,63.393,104410000.0
2009-03-12 02:08:00,63.374,63.381,63.345,63.345,78710000.0
2009-03-12 02:09:00,63.364,63.364,63.333,63.348,85380000.0
2009-03-12 02:10:00,63.322,63.322,63.304,63.311,74400000.0
2009-03-12 02:11:00,63.313,63.315,63.304,63.315,72060000.0
2009-03-12 02:12:00,63.331,63.331,63.305,63.31,47360000.0
2009-03-12 02:13:00,63.317,63.319,63.317,63.317,39160000.0
2009-03-12 02:15:00,63.345,63.345,63.315,63.326,79430000.0
2009-03-12 02:16:00,63.317,63.317,63.309,63.317,58110000.0
2009-03-12 02:17:00,63.311,63.324,63.309,63.309,75000000.0
2009-03-12 02:18:00,63.354,63.354,63.32,63.32,53200000.0
2009-03-12 02:19:00,63.328,63.332,63.322,63.322,62350000.0
2009-03-12 02:20:00,63.327,63.334,63.315,63.325,63450000.0
2009-03-12 02:21:00,63.354,63.373,63.312,63.367,37230000.0
2009-03-12 02:22:00,63.381,63.387,63.38,63.38,80210000.0
2009-03-12 02:23:00,63.389,63.396,63.389,63.396,96800000.0
2009-03-12 02:24:00,63.415,63.415,63.392,63.392,74950000.0
2009-03-12 02:25:00,63.396,63.402,63.383,63.402,13540000.0
2009-03-12 02:26:00,63.413,63.415,63.402,63.414,105030000.0
2009-03-12 02:27:00,63.405,63.405,63.39,63.39,76210000.0
2009-03-12 02:28:00,63.379,63.386,63.379,63.386,4130000.0
2009-03-12 02:29:00,63.399,63.407,63.398,63.398,63790000.0
2009-03-12 02:30:00,63.419,63.439,63.379,63.383,39620000.0
2009-03-12 02:31:00,63.388,63.415,63.375,63.415,75550000.0
2009-03-12 02:32:00,63.427,63.434,63.423,63.431,97010000.0
2009-03-12 02:33:00,63.445,63.445,63.429,63.429,73580000.0
2009-03-12 02:34:00,63.431,63.431,63.416,63.418,7940000.0
2009-03-12 02:35:00,63.415,63.424,63.415,63.424,4890000.0
2009-03-12 02:36:00,63.463,63.463,63.428,63.438,76930000.0
2009-03-12 02:37:00,63.442,63.442,63.417,63.42,61870000.0
2009-03-12 02:38:00,63.408,63.432,63.385,63.422,73330000.0
2009-03-12 02:39:00,63.397,63.397,63.391,63.395,56570000.0
2009-03-12 02:41:00,63.408,63.415,63.403,63.415,72200000.0
2009-03-12 02:42:00,63.445,63.452,63.427,63.452,37940000.0
2009-03-12 02:43:00,63.466,63.466,63.437,63.441,84600000.0
2009-03-12 02:44:00,63.445,63.446,63.433,63.441,99230000.0
2009-03-12 02:45:00,63.483,63.483,63.449,63.465,76170000.0
2009-03-12 02:46:00,63.477,63.483,63.475,63.483,8260000.0
2009-03-12 02:47:00,63.497,63.52,63.493,63.508,87800000.0
2009-03-12 02:48:00,63.55,63.55,63.496,63.502,82190000.0
2009-03-12 02:49:00,63.51,63.518,63.509,63.518,81210000.0
2009-03-12 02:50:00,63.502,63.502,63.458,63.458,84750000.0
2009-03-12 02:51:00,63.483,63.483,63.45,63.45,51360000.0
2009-03-12 02:52:00,63.462,63.482,63.462,63.482,39200000.0
2009-03-12 02:53:00,63.478,63.493,63.474,63.488,68690000.0
2009-03-12 02:54:00,63.511,63.511,63.48,63.503,78580000.0
2009-03-12 02:55:00,63.5,63.516,63.5,63.516,66860000.0
2009-03-12 02:56:00,63.508,63.511,63.494,63.503,81330000.0
2009-03-12 02:57:00,63.524,63.524,63.503,63.503,64430000.0
2009-03-12 02:58:00,63.488,63.493,63.479,63.479,60810000.0
2009-03-12 02:59:00,63.488,63.504,63.486,63.497,68620000.0
2009-03-12 03:00:00,63.527,63.527,63.492,63.492,36890000.0
2009-03-12 03:01:00,63.482,63.487,63.48,63.48,85370000.0
2009-03-12 03:02:00,63.487,63.491,63.486,63.489,103950000.0
2009-03-12 03:03:00,63.503,63.503,63.48,63.48,79810000.0
2009-03-12 03:04:00,63.485,63.485,63.473,63.473,6420000.0
2009-03-12 03:05:00,63.457,63.462,63.441,63.45,55390000.0
2009-03-12 03:06:00,63.465,63.465,63.441,63.441,64230000.0
2009-03-12 03:07:00,63.448,63.454,63.444,63.448,68190000.0
2009-03-12 03:08:00,63.435,63.437,63.4,63.402,42310000.0
2009-03-12 03:09:00,63.424,63.424,63.397,63.402,87230000.0
2009-03-12 03:10:00,63.4,63.4,63.349,63.349,99660000.0
2009-03-12 03:11:00,63.346,63.346,63.306,63.318,76400000.0
2009-03-12 03:12:00,63.327,63.357,63.325,63.356,16040000.0
2009-03-12 03:13:00,63.346,63.346,63.278,63.299,43460000.0
2009-03-12 03:14:00,63.31,63.312,63.273,63.273,89580000.0
2009-03-12 03:15:00,63.3,63.3,63.234,63.269,102990000.0
2009-03-12 03:16:00,63.255,63.262,63.243,63.244,76360000.0
2009-03-12 03:17:00,63.245,63.287,63.245,63.285,15030000.0
2009-03-12 03:18:00,63.279,63.294,63.279,63.288,76090000.0
2009-03-12 03:19:00,63.281,63.281,63.25,63.251,16060000.0
2009-03-12 03:20:00,63.236,63.251,63.225,63.24,97090000.0
2009-03-12 03:21:00,63.235,63.273,63.235,63.273,72710000.0
2009-03-12 03:22:00,63.284,63.292,63.268,63.268,13560000.0
2009-03-12 03:23:00,63.248,63.265,63.243,63.265,100690000.0
2009-03-12 03:24:00,63.26,63.273,63.253,63.266,81030000.0
2009-03-12 03:25:00,63.262,63.272,63.262,63.266,13520000.0
2009-03-12 03:26:00,63.278,63.281,63.257,63.269,75650000.0
2009-03-12 03:27:00,63.256,63.291,63.254,63.291,14310000.0
2009-03-12 03:28:00,63.314,63.324,63.314,63.32,12300000.0
2009-03-12 03:29:00,63.308,63.313,63.303,63.307,71420000.0
2009-03-12 03:30:00,63.321,63.321,63.307,63.307,8460000.0
2009-03-12 03:31:00,63.299,63.302,63.293,63.298,19340000.0
2009-03-12 03:32:00,63.296,63.306,63.29,63.306,16350000.0
2009-03-12 03:33:00,63.278,63.292,63.273,63.273,88140000.0
2009-03-12 03:34:00,63.257,63.26,63.216,63.244,62270000.0
2009-03-12 03:35:00,63.24,63.248,63.24,63.247,73490000.0
2009-03-12 03:36:00,63.27,63.27,63.227,63.23,72080000.0
2009-03-12 03:37:00,63.235,63.252,63.235,63.252,32320000.0
2009-03-12 03:38:00,63.252,63.271,63.252,63.266,64700000.0
2009-03-12 03:39:00,63.257,63.257,63.249,63.25,68530000.0
2009-03-12 03:40:00,63.253,63.253,63.236,63.241,116930000.0
2009-03-12 03:41:00,63.246,63.247,63.238,63.238,89940000.0
2009-03-12 03:42:00,63.257,63.257,63.24,63.247,82710000.0
2009-03-12 03:43:00,63.26,63.274,63.256,63.274,81610000.0
2009-03-12 03:44:00,63.266,63.274,63.25,63.25,72660000.0
2009-03-12 03:45:00,63.272,63.272,63.239,63.244,58760000.0
2009-03-12 03:46:00,63.232,63.252,63.232,63.239,41620000.0
2009-03-12 03:47:00,63.247,63.252,63.231,63.231,71950000.0
2009-03-12 03:48:00,63.246,63.25,63.223,63.231,82270000.0
2009-03-12 03:49:00,63.238,63.245,63.222,63.245,57990000.0
2009-03-12 03:50:00,63.259,63.273,63.259,63.273,81730000.0
2009-03-12 03:51:00,63.303,63.303,63.263,63.263,59120000.0
2009-03-12 03:52:00,63.249,63.255,63.243,63.255,64580000.0
2009-03-12 03:53:00,63.243,63.256,63.223,63.223,68020000.0
2009-03-12 03:54:00,63.238,63.238,63.221,63.228,37140000.0
2009-03-12 03:55:00,63.238,63.238,63.23,63.236,80730000.0
2009-03-12 03:56:00,63.25,63.266,63.25,63.259,99850000.0
2009-03-12 03:57:00,63.265,63.265,63.251,63.251,77200000.0
2009-03-12 03:58:00,63.255,63.256,63.25,63.256,10710000.0
2009-03-12 03:59:00,63.249,63.256,63.249,63.256,75090000.0
2009-03-12 04:00:00,63.285,63.285,63.252,63.252,37510000.0
2009-03-12 04:01:00,63.249,63.261,63.243,63.25,86780000.0
2009-03-12 04:02:00,63.244,63.251,63.227,63.244,107810000.0
2009-03-12 04:03:00,63.244,63.244,63.219,63.234,71350000.0
2009-03-12 04:04:00,63.242,63.246,63.227,63.227,8680000.0
2009-03-12 04:05:00,63.229,63.251,63.218,63.239,96770000.0
2009-03-12 04:06:00,63.283,63.283,63.228,63.244,70230000.0
2009-03-12 04:07:00,63.241,63.242,63.23,63.242,8070000.0
2009-03-12 04:08:00,63.235,63.235,63.211,63.211,75230000.0
2009-03-12 04:09:00,63.225,63.225,63.219,63.219,8900000.0
2009-03-12 04:10:00,63.237,63.244,63.232,63.239,95860000.0
2009-03-12 04:11:00,63.244,63.244,63.221,63.221,76040000.0
2009-03-12 04:12:00,63.251,63.251,63.216,63.219,12100000.0
2009-03-12 04:13:00,63.225,63.231,63.214,63.227,99410000.0
2009-03-12 04:14:00,63.243,63.243,63.225,63.235,71390000.0
2009-03-12 04:15:00,63.253,63.253,63.221,63.225,6770000.0
2009-03-12 04:16:00,63.223,63.244,63.223,63.244,90880000.0
2009-03-12 04:17:00,63.221,63.254,63.221,63.254,105660000.0
2009-03-12 04:18:00,63.208,63.237,63.19,63.193,74430000.0
2009-03-12 04:19:00,63.194,63.194,63.184,63.184,3010000.0
2009-03-12 04:20:00,63.171,63.176,63.162,63.171,12810000.0
2009-03-12 04:21:00,63.163,63.191,63.158,63.191,64280000.0
2009-03-12 04:22:00,63.173,63.191,63.164,63.179,107570000.0
2009-03-12 04:23:00,63.172,63.21,63.167,63.21,101340000.0
2009-03-12 04:24:00,63.204,63.204,63.166,63.178,79060000.0
2009-03-12 04:25:00,63.169,63.185,63.169,63.185,108430000.0
2009-03-12 04:26:00,63.187,63.2,63.175,63.185,88250000.0
2009-03-12 04:27:00,63.217,63.224,63.195,63.207,101780000.0
2009-03-12 04:28:00,63.202,63.214,63.202,63.202,41070000.0
2009-03-12 04:29:00,63.207,63.209,63.194,63.198,41060000.0
2009-03-12 04:30:00,63.223,63.223,63.186,63.204,25650000.0
2009-03-12 04:31:00,63.197,63.213,63.193,63.213,42890000.0
2009-03-12 04:32:00,63.217,63.222,63.205,63.216,20960000.0
2009-03-12 04:33:00,63.254,63.254,63.218,63.238,38790000.0
2009-03-12 04:34:00,63.229,63.236,63.221,63.236,44640000.0
2009-03-12 04:35:00,63.228,63.233,63.222,63.229,94850000.0
2009-03-12 04:36:00,63.248,63.248,63.192,63.203,90300000.0
2009-03-12 04:37:00,63.188,63.194,63.17,63.17,60720000.0
2009-03-12 04:38:00,63.185,63.197,63.173,63.197,74830000.0
2009-03-12 04:39:00,63.203,63.203,63.165,63.172,115280000.0
2009-03-12 04:40:00,63.161,63.191,63.161,63.191,101450000.0
2009-03-12 04:41:00,63.189,63.209,63.183,63.197,141130000.0
2009-03-12 04:42:00,63.18,63.194,63.18,63.194,112270000.0
2009-03-12 04:43:00,63.193,63.202,63.181,63.198,98120000.0
2009-03-12 04:44:00,63.19,63.206,63.182,63.193,72690000.0
2009-03-12 04:45:00,63.206,63.206,63.175,63.197,83600000.0
2009-03-12 04:46:00,63.184,63.187,63.171,63.171,64760000.0
2009-03-12 04:47:00,63.178,63.192,63.173,63.173,74970000.0
2009-03-12 04:48:00,63.198,63.198,63.159,63.177,73000000.0
2009-03-12 04:49:00,63.175,63.185,63.165,63.176,29310000.0
2009-03-12 04:50:00,63.171,63.208,63.17,63.202,66800000.0
2009-03-12 04:51:00,63.184,63.184,63.167,63.17,76030000.0
2009-03-12 04:52:00,63.157,63.171,63.136,63.158,107330000.0
2009-03-12 04:53:00,63.151,63.171,63.151,63.159,92570000.0
2009-03-12 04:54:00,63.207,63.207,63.163,63.163,79090000.0
2009-03-12 04:55:00,63.167,63.18,63.155,63.162,82690000.0
2009-03-12 04:56:00,63.175,63.176,63.156,63.176,73630000.0
2009-03-12 04:57:00,63.2,63.2,63.176,63.18,55550000.0
2009-03-12 04:58:00,63.187,63.187,63.181,63.187,41540000.0
2009-03-12 04:59:00,63.175,63.175,63.153,63.168,69470000.0
2009-03-12 05:00:00,63.19,63.19,63.149,63.17,74180000.0
2009-03-12 05:01:00,63.134,63.163,63.134,63.159,62490000.0
2009-03-12 05:02:00,63.176,63.176,63.16,63.16,79410000.0
2009-03-12 05:03:00,63.184,63.184,63.142,63.142,56980000.0
2009-03-12 05:04:00,63.151,63.165,63.143,63.156,59600000.0
2009-03-12 05:05:00,63.161,63.161,63.126,63.14,69350000.0
2009-03-12 05:06:00,63.159,63.159,63.103,63.116,37370000.0
2009-03-12 05:07:00,63.098,63.125,63.098,63.125,87900000.0
2009-03-12 05:08:00,63.118,63.141,63.106,63.106,99090000.0
2009-03-12 05:09:00,63.121,63.125,63.064,63.064,75950000.0
2009-03-12 05:10:00,63.078,63.09,63.073,63.082,11140000.0
2009-03-12 05:11:00,63.1,63.112,63.091,63.098,42580000.0
2009-03-12 05:12:00,63.102,63.114,63.095,63.106,91870000.0
2009-03-12 05:13:00,63.096,63.106,63.093,63.099,104290000.0
2009-03-12 05:14:00,63.088,63.088,62.956,62.974,77640000.0
2009-03-12 05:15:00,62.996,62.996,62.942,62.948,13010000.0
2009-03-12 05:16:00,62.941,62.962,62.934,62.947,74760000.0
2009-03-12 05:17:00,62.965,62.978,62.953,62.976,53290000.0
2009-03-12 05:18:00,62.985,62.985,62.965,62.968,44080000.0
2009-03-12 05:19:00,62.987,62.996,62.982,62.982,70770000.0
2009-03-12 05:20:00,62.966,62.986,62.925,62.934,78320000.0
2009-03-12 05:21:00,62.929,62.929,62.826,62.854,69690000.0
2009-03-12 05:22:00,62.867,62.878,62.837,62.866,76940000.0
2009-03-12 05:23:00,62.872,62.877,62.828,62.862,56900000.0
2009-03-12 05:24:00,62.896,62.912,62.878,62.912,61520000.0
2009-03-12 05:25:00,62.893,62.922,62.893,62.899,65170000.0
2009-03-12 05:26:00,62.897,62.955,62.897,62.951,38210000.0
2009-03-12 05:27:00,62.942,62.955,62.934,62.955,84960000.0
2009-03-12 05:28:00,62.952,62.972,62.952,62.961,96870000.0
2009-03-12 05:29:00,62.962,62.962,62.943,62.95,74590000.0
2009-03-12 05:30:00,62.964,62.964,62.905,62.905,6800000.0
2009-03-12 05:31:00,62.898,62.898,62.837,62.837,13150000.0
2009-03-12 05:32:00,62.824,62.834,62.816,62.817,9580000.0
2009-03-12 05:33:00,62.842,62.842,62.824,62.83,15670000.0
2009-03-12 05:34:00,62.83,62.861,62.825,62.855,18600000.0
2009-03-12 05:35:00,62.86,62.86,62.81,62.832,13150000.0
2009-03-12 05:36:00,62.813,62.813,62.782,62.795,11540000.0
2009-03-12 05:37:00,62.792,62.833,62.784,62.799,13930000.0
2009-03-12 05:38:00,62.795,62.821,62.774,62.821,18210000.0
2009-03-12 05:39:00,62.841,62.841,62.795,62.798,12590000.0
2009-03-12 05:40:00,62.778,62.85,62.776,62.85,7900000.0
2009-03-12 05:41:00,62.811,62.931,62.811,62.921,14120000.0
2009-03-12 05:42:00,62.907,62.907,62.869,62.871,15440000.0
2009-03-12 05:43:00,62.888,62.905,62.878,62.905,21840000.0
2009-03-12 05:44:00,62.927,62.959,62.926,62.956,11010000.0
2009-03-12 05:45:00,62.943,62.943,62.876,62.876,9630000.0
2009-03-12 05:46:00,62.886,62.886,62.87,62.872,7890000.0
2009-03-12 05:47:00,62.879,62.879,62.782,62.787,12450000.0
2009-03-12 05:48:00,62.833,62.86,62.815,62.86,13720000.0
2009-03-12 05:49:00,62.892,62.9,62.884,62.892,16340000.0
2009-03-12 05:50:00,62.891,62.899,62.877,62.879,13900000.0
2009-03-12 05:51:00,62.911,62.911,62.868,62.883,20330000.0
2009-03-12 05:52:00,62.87,62.87,62.83,62.831,9990000.0
2009-03-12 05:53:00,62.823,62.873,62.823,62.873,12400000.0
2009-03-12 05:54:00,62.892,62.9,62.874,62.9,13360000.0
2009-03-12 05:55:00,62.904,62.913,62.888,62.912,16000000.0
2009-03-12 05:56:00,62.897,62.897,62.868,62.868,8160000.0
2009-03-12 05:57:00,62.883,62.91,62.879,62.91,11870000.0
2009-03-12 05:58:00,62.898,62.898,62.884,62.895,11700000.0
2009-03-12 05:59:00,62.884,62.893,62.881,62.893,9620000.0
2009-03-12 06:00:00,62.923,62.923,62.886,62.886,8490000.0
2009-03-12 06:01:00,62.863,62.863,62.83,62.84,19270000.0
2009-03-12 06:02:00,62.847,62.889,62.843,62.889,14510000.0
2009-03-12 06:03:00,62.906,62.928,62.891,62.928,12960000.0
2009-03-12 06:04:00,62.931,62.931,62.916,62.928,21590000.0
2009-03-12 06:05:00,62.915,62.929,62.915,62.927,8080000.0
2009-03-12 06:06:00,62.952,62.952,62.92,62.92,7030000.0
2009-03-12 06:07:00,62.93,62.933,62.915,62.921,10370000.0
2009-03-12 06:08:00,62.922,62.932,62.916,62.923,12670000.0
2009-03-12 06:09:00,62.928,62.928,62.907,62.922,9030000.0
2009-03-12 06:10:00,62.921,62.921,62.887,62.89,13190000.0
2009-03-12 06:11:00,62.873,62.893,62.866,62.893,10370000.0
2009-03-12 06:12:00,62.932,62.932,62.895,62.895,12770000.0
2009-03-12 06:13:00,62.892,62.903,62.878,62.903,14390000.0
2009-03-12 06:14:00,62.893,62.93,62.883,62.93,10600000.0
2009-03-12 06:15:00,62.944,62.944,62.913,62.913,16230000.0
2009-03-12 06:16:00,62.916,62.926,62.911,62.926,13520000.0
2009-03-12 06:17:00,62.919,62.944,62.913,62.913,11170000.0
2009-03-12 06:18:00,62.932,62.932,62.897,62.915,14470000.0
2009-03-12 06:19:00,62.921,62.93,62.91,62.93,10700000.0
2009-03-12 06:20:00,62.925,62.935,62.901,62.92,16370000.0
2009-03-12 06:21:00,62.894,62.895,62.888,62.895,8080000.0
2009-03-12 06:22:00,62.876,62.879,62.858,62.873,11610000.0
2009-03-12 06:23:00,62.867,62.89,62.857,62.89,13210000.0
2009-03-12 06:24:00,62.881,62.891,62.857,62.857,16900000.0
2009-03-12 06:25:00,62.844,62.861,62.829,62.85,16370000.0
2009-03-12 06:26:00,62.848,62.899,62.848,62.899,9220000.0
2009-03-12 06:27:00,62.89,62.892,62.857,62.875,18120000.0
2009-03-12 06:28:00,62.873,62.903,62.873,62.903,12820000.0
2009-03-12 06:29:00,62.899,62.913,62.899,62.913,15250000.0
2009-03-12 06:30:00,62.915,62.915,62.883,62.889,10720000.0
2009-03-12 06:31:00,62.894,62.894,62.88,62.88,18620000.0
2009-03-12 06:32:00,62.888,62.888,62.874,62.88,13770000.0
2009-03-12 06:33:00,62.895,62.895,62.872,62.884,8870000.0
2009-03-12 06:34:00,62.88,62.89,62.88,62.885,17280000.0
2009-03-12 06:35:00,62.87,62.878,62.862,62.862,15250000.0
2009-03-12 06:36:00,62.858,62.86,62.848,62.857,13150000.0
2009-03-12 06:37:00,62.868,62.87,62.849,62.849,13600000.0
2009-03-12 06:38:00,62.842,62.857,62.842,62.857,9810000.0
2009-03-12 06:39:00,62.869,62.869,62.847,62.847,9960000.0
2009-03-12 06:40:00,62.858,62.86,62.837,62.86,13050000.0
2009-03-12 06:41:00,62.868,62.911,62.868,62.911,12070000.0
2009-03-12 06:42:00,62.879,62.879,62.814,62.818,12240000.0
2009-03-12 06:43:00,62.815,62.833,62.815,62.833,11880000.0
2009-03-12 06:44:00,62.825,62.834,62.82,62.834,15390000.0
2009-03-12 06:45:00,62.856,62.856,62.836,62.836,10140000.0
2009-03-12 06:46:00,62.839,62.864,62.839,62.864,13330000.0
2009-03-12 06:47:00,62.885,62.892,62.876,62.89,12400000.0
2009-03-12 06:48:00,62.906,62.906,62.897,62.897,4170000.0
2009-03-12 06:49:00,62.895,62.896,62.887,62.896,15290000.0
2009-03-12 06:50:00,62.884,62.885,62.872,62.885,10560000.0
2009-03-12 06:51:00,62.896,62.896,62.892,62.896,10750000.0
2009-03-12 06:52:00,62.881,62.892,62.871,62.885,12990000.0
2009-03-12 06:53:00,62.853,62.859,62.837,62.851,14690000.0
2009-03-12 06:54:00,62.856,62.865,62.848,62.865,16580000.0
2009-03-12 06:55:00,62.855,62.861,62.843,62.859,13920000.0
2009-03-12 06:56:00,62.862,62.874,62.848,62.873,16560000.0
2009-03-12 06:57:00,62.866,62.881,62.862,62.881,8120000.0
2009-03-12 06:58:00,62.875,62.878,62.856,62.878,12270000.0
2009-03-12 06:59:00,62.865,62.868,62.863,62.866,11470000.0
2009-03-12 07:00:00,62.884,62.884,62.86,62.87,17910000.0
2009-03-12 07:01:00,62.859,62.875,62.859,62.87,17650000.0
2009-03-12 07:02:00,62.882,62.89,62.87,62.87,10160000.0
2009-03-12 07:03:00,62.894,62.894,62.851,62.851,18870000.0
2009-03-12 07:04:00,62.844,62.852,62.84,62.84,19430000.0
2009-03-12 07:05:00,62.803,62.835,62.797,62.831,13990000.0
2009-03-12 07:06:00,62.843,62.843,62.821,62.829,12480000.0
2009-03-12 07:07:00,62.844,62.855,62.838,62.853,10370000.0
2009-03-12 07:08:00,62.865,62.883,62.861,62.883,10900000.0
2009-03-12 07:09:00,62.902,62.902,62.867,62.867,9210000.0
2009-03-12 07:10:00,62.875,62.882,62.863,62.882,20970000.0
2009-03-12 07:11:00,62.864,62.87,62.856,62.861,13000000.0
2009-03-12 07:12:00,62.851,62.868,62.846,62.867,10710000.0
2009-03-12 07:13:00,62.87,62.872,62.857,62.864,13560000.0
2009-03-12 07:14:00,62.864,62.87,62.856,62.87,8450000.0
2009-03-12 07:15:00,62.857,62.889,62.857,62.882,14460000.0
2009-03-12 07:16:00,62.878,62.883,62.853,62.853,12850000.0
2009-03-12 07:17:00,62.851,62.854,62.846,62.854,9580000.0
2009-03-12 07:18:00,62.864,62.864,62.847,62.857,9580000.0
2009-03-12 07:19:00,62.852,62.863,62.852,62.857,10520000.0
2009-03-12 07:20:00,62.86,62.887,62.86,62.885,11640000.0
2009-03-12 07:21:00,62.913,62.913,62.897,62.907,12820000.0
2009-03-12 07:22:00,62.878,62.89,62.867,62.872,18680000.0
2009-03-12 07:23:00,62.856,62.861,62.826,62.826,12410000.0
2009-03-12 07:24:00,62.848,62.848,62.84,62.844,14350000.0
2009-03-12 07:25:00,62.845,62.859,62.845,62.851,20560000.0
2009-03-12 07:26:00,62.86,62.873,62.86,62.868,11390000.0
2009-03-12 07:27:00,62.862,62.87,62.855,62.86,16960000.0
2009-03-12 07:28:00,62.871,62.879,62.857,62.857,10180000.0
2009-03-12 07:29:00,62.863,62.871,62.854,62.871,7900000.0
2009-03-12 07:30:00,62.879,62.879,62.865,62.87,11480000.0
2009-03-12 07:31:00,62.861,62.875,62.861,62.875,10530000.0
2009-03-12 07:32:00,62.854,62.861,62.854,62.859,8260000.0
2009-03-12 07:33:00,62.858,62.88,62.858,62.88,9950000.0
2009-03-12 07:34:00,62.865,62.887,62.865,62.868,15400000.0
2009-03-12 07:35:00,62.856,62.881,62.856,62.868,17100000.0
2009-03-12 07:36:00,62.889,62.905,62.882,62.905,9580000.0
2009-03-12 07:37:00,62.905,62.914,62.903,62.914,10910000.0
2009-03-12 07:38:00,62.9,62.9,62.879,62.886,9200000.0
2009-03-12 07:39:00,62.911,62.911,62.879,62.881,15670000.0
2009-03-12 07:40:00,62.895,62.895,62.881,62.886,12960000.0
2009-03-12 07:41:00,62.88,62.903,62.88,62.903,11320000.0
2009-03-12 07:42:00,62.893,62.893,62.883,62.883,5260000.0
2009-03-12 07:43:00,62.885,62.889,62.878,62.887,17320000.0
2009-03-12 07:44:00,62.894,62.894,62.876,62.887,9050000.0
2009-03-12 07:45:00,62.901,62.901,62.867,62.867,12630000.0
2009-03-12 07:46:00,62.888,62.892,62.864,62.892,13450000.0
2009-03-12 07:47:00,62.885,62.909,62.884,62.909,10780000.0
2009-03-12 07:48:00,62.905,62.905,62.882,62.882,14510000.0
2009-03-12 07:49:00,62.882,62.9,62.882,62.882,17090000.0
2009-03-12 07:50:00,62.878,62.889,62.874,62.877,14510000.0
2009-03-12 07:51:00,62.895,62.899,62.879,62.879,16550000.0
2009-03-12 07:52:00,62.89,62.904,62.885,62.904,13000000.0
2009-03-12 07:53:00,62.903,62.918,62.903,62.915,11300000.0
2009-03-12 07:54:00,62.913,62.919,62.903,62.903,7750000.0
2009-03-12 07:55:00,62.915,62.919,62.912,62.912,9990000.0
2009-03-12 07:57:00,62.93,62.93,62.883,62.89,16150000.0
2009-03-12 07:58:00,62.875,62.884,62.861,62.868,17130000.0
2009-03-12 07:59:00,62.863,62.868,62.852,62.86,11830000.0
2009-03-12 08:00:00,62.868,62.868,62.842,62.847,16230000.0
2009-03-12 08:01:00,62.826,62.834,62.819,62.829,16760000.0
2009-03-12 08:02:00,62.823,62.83,62.808,62.818,20470000.0
2009-03-12 08:03:00,62.831,62.831,62.803,62.803,7740000.0
2009-03-12 08:04:00,62.809,62.832,62.804,62.832,13750000.0
2009-03-12 08:05:00,62.853,62.858,62.834,62.837,14130000.0
2009-03-12 08:06:00,62.874,62.883,62.852,62.867,18020000.0
2009-03-12 08:07:00,62.868,62.874,62.86,62.874,17710000.0
2009-03-12 08:08:00,62.877,62.898,62.877,62.898,5070000.0
2009-03-12 08:09:00,62.895,62.895,62.871,62.879,18900000.0
2009-03-12 08:10:00,62.895,62.902,62.883,62.902,18480000.0
2009-03-12 08:11:00,62.88,62.891,62.88,62.888,17120000.0
2009-03-12 08:12:00,62.898,62.898,62.88,62.881,13040000.0
2009-03-12 08:13:00,62.864,62.873,62.855,62.855,13330000.0
2009-03-12 08:14:00,62.847,62.869,62.847,62.859,13200000.0
2009-03-12 08:15:00,62.879,62.879,62.866,62.867,16910000.0
2009-03-12 08:16:00,62.868,62.891,62.868,62.891,10320000.0
2009-03-12 08:17:00,62.874,62.888,62.868,62.887,13110000.0
2009-03-12 08:18:00,62.875,62.875,62.853,62.853,12810000.0
2009-03-12 08:19:00,62.857,62.865,62.849,62.865,11640000.0
2009-03-12 08:20:00,62.853,62.875,62.853,62.863,15670000.0
2009-03-12 08:21:00,62.872,62.872,62.85,62.855,9940000.0
2009-03-12 08:22:00,62.832,62.84,62.828,62.836,21400000.0
2009-03-12 08:23:00,62.825,62.841,62.822,62.832,17500000.0
2009-03-12 08:24:00,62.828,62.828,62.81,62.816,12070000.0
2009-03-12 08:25:00,62.806,62.825,62.805,62.818,13560000.0
2009-03-12 08:26:00,62.832,62.833,62.812,62.821,10520000.0
2009-03-12 08:27:00,62.831,62.831,62.801,62.81,16250000.0
2009-03-12 08:28:00,62.799,62.799,62.781,62.794,12590000.0
2009-03-12 08:29:00,62.792,62.81,62.779,62.81,11080000.0
2009-03-12 08:30:00,62.824,62.824,62.795,62.813,16190000.0
2009-03-12 08:31:00,62.813,62.814,62.802,62.807,16580000.0
2009-03-12 08:32:00,62.83,62.83,62.808,62.827,15820000.0
2009-03-12 08:33:00,62.803,62.811,62.795,62.811,7520000.0
2009-03-12 08:34:00,62.82,62.82,62.807,62.817,15480000.0
2009-03-12 08:35:00,62.826,62.835,62.826,62.835,12040000.0
2009-03-12 08:36:00,62.845,62.845,62.83,62.832,11850000.0
2009-03-12 08:37:00,62.814,62.831,62.805,62.831,19560000.0
2009-03-12 08:38:00,62.827,62.854,62.822,62.854,12440000.0
2009-03-12 08:39:00,62.866,62.866,62.839,62.839,6380000.0
2009-03-12 08:40:00,62.833,62.833,62.823,62.832,8160000.0
2009-03-12 08:41:00,62.826,62.834,62.82,62.834,12210000.0
2009-03-12 08:42:00,62.82,62.82,62.807,62.811,9400000.0
2009-03-12 08:43:00,62.812,62.859,62.812,62.859,8080000.0
2009-03-12 08:44:00,62.847,62.861,62.831,62.832,11280000.0
2009-03-12 08:45:00,62.838,62.838,62.817,62.826,17840000.0
2009-03-12 08:46:00,62.805,62.816,62.789,62.796,14880000.0
2009-03-12 08:47:00,62.789,62.792,62.778,62.792,8300000.0
2009-03-12 08:48:00,62.809,62.809,62.769,62.769,14730000.0
2009-03-12 08:49:00,62.773,62.803,62.773,62.8,16160000.0
2009-03-12 08:50:00,62.799,62.8,62.777,62.783,11090000.0
2009-03-12 08:51:00,62.811,62.811,62.796,62.798,9400000.0
2009-03-12 08:52:00,62.786,62.813,62.78,62.813,11470000.0
2009-03-12 08:53:00,62.822,62.822,62.798,62.807,12590000.0
2009-03-12 08:54:00,62.831,62.831,62.807,62.807,12850000.0
2009-03-12 08:55:00,62.795,62.809,62.794,62.801,10520000.0
2009-03-12 08:56:00,62.802,62.822,62.799,62.815,11650000.0
2009-03-12 08:57:00,62.811,62.83,62.808,62.83,11500000.0
2009-03-12 08:58:00,62.809,62.82,62.803,62.803,14670000.0
2009-03-12 08:59:00,62.81,62.813,62.789,62.807,19310000.0
2009-03-12 09:00:00,62.835,62.842,62.807,62.841,19040000.0
2009-03-12 09:01:00,62.841,62.841,62.819,62.819,13520000.0
2009-03-12 09:02:00,62.814,62.842,62.814,62.84,15390000.0
2009-03-12 09:03:00,62.833,62.839,62.829,62.833,15970000.0
2009-03-12 09:04:00,62.826,62.833,62.822,62.829,14120000.0
2009-03-12 09:05:00,62.81,62.852,62.8,62.852,9090000.0
2009-03-12 09:06:00,62.863,62.867,62.827,62.848,21070000.0
2009-03-12 09:07:00,62.856,62.856,62.83,62.833,8080000.0
2009-03-12 09:08:00,62.834,62.85,62.833,62.84,13930000.0
2009-03-12 09:09:00,62.811,62.817,62.793,62.796,10760000.0
2009-03-12 09:10:00,62.784,62.784,62.769,62.77,19810000.0
2009-03-12 09:11:00,62.783,62.791,62.764,62.767,12780000.0
2009-03-12 09:12:00,62.79,62.79,62.77,62.785,15990000.0
2009-03-12 09:13:00,62.789,62.805,62.789,62.8,12030000.0
2009-03-12 09:14:00,62.82,62.82,62.804,62.81,18590000.0
2009-03-12 09:15:00,62.81,62.81,62.789,62.797,10520000.0
2009-03-12 09:16:00,62.776,62.792,62.774,62.783,20220000.0
2009-03-12 09:17:00,62.799,62.808,62.79,62.804,16530000.0
2009-03-12 09:18:00,62.8,62.811,62.793,62.802,12020000.0
2009-03-12 09:19:00,62.801,62.812,62.8,62.807,17150000.0
2009-03-12 09:20:00,62.812,62.812,62.774,62.774,11650000.0
2009-03-12 09:21:00,62.759,62.776,62.741,62.741,22170000.0
2009-03-12 09:22:00,62.745,62.745,62.732,62.738,14920000.0
2009-03-12 09:23:00,62.744,62.744,62.712,62.74,12440000.0
2009-03-12 09:24:00,62.742,62.742,62.722,62.725,13930000.0
2009-03-12 09:25:00,62.735,62.743,62.731,62.742,11580000.0
2009-03-12 09:26:00,62.733,62.744,62.728,62.735,11320000.0
2009-03-12 09:27:00,62.737,62.737,62.702,62.702,11910000.0
2009-03-12 09:28:00,62.69,62.692,62.677,62.687,20180000.0
2009-03-12 09:29:00,62.693,62.701,62.684,62.685,16090000.0
2009-03-12 09:30:00,62.721,62.721,62.7,62.703,21480000.0
2009-03-12 09:31:00,62.682,62.683,62.664,62.675,14880000.0
2009-03-12 09:32:00,62.691,62.691,62.619,62.619,11720000.0
2009-03-12 09:33:00,62.639,62.641,62.596,62.597,12960000.0
2009-03-12 09:34:00,62.594,62.635,62.594,62.61,15580000.0
2009-03-12 09:35:00,62.602,62.61,62.602,62.603,9620000.0
2009-03-12 09:36:00,62.605,62.605,62.569,62.576,15670000.0
2009-03-12 09:37:00,62.571,62.602,62.571,62.6,14200000.0
2009-03-12 09:38:00,62.591,62.617,62.591,62.61,14090000.0
2009-03-12 09:39:00,62.651,62.665,62.64,62.64,17130000.0
2009-03-12 09:40:00,62.649,62.67,62.64,62.67,13950000.0
2009-03-12 09:41:00,62.663,62.676,62.633,62.676,15100000.0
2009-03-12 09:42:00,62.672,62.672,62.636,62.636,7360000.0
2009-03-12 09:43:00,62.646,62.654,62.609,62.609,11850000.0
2009-03-12 09:44:00,62.602,62.617,62.595,62.606,18270000.0
2009-03-12 09:45:00,62.631,62.634,62.608,62.634,15020000.0
2009-03-12 09:46:00,62.663,62.667,62.64,62.644,11720000.0
2009-03-12 09:47:00,62.664,62.691,62.664,62.688,13520000.0
2009-03-12 09:48:00,62.715,62.72,62.696,62.72,14270000.0
2009-03-12 09:49:00,62.734,62.748,62.729,62.734,14510000.0
2009-03-12 09:50:00,62.732,62.741,62.718,62.741,13940000.0
2009-03-12 09:51:00,62.742,62.742,62.726,62.726,15790000.0
2009-03-12 09:52:00,62.744,62.744,62.718,62.728,20000000.0
2009-03-12 09:53:00,62.714,62.721,62.702,62.702,17840000.0
2009-03-12 09:54:00,62.722,62.761,62.713,62.761,11510000.0
2009-03-12 09:55:00,62.752,62.759,62.746,62.754,11690000.0
2009-03-12 09:56:00,62.762,62.772,62.762,62.77,9580000.0
2009-03-12 09:57:00,62.768,62.768,62.759,62.765,9250000.0
2009-03-12 09:58:00,62.768,62.777,62.755,62.767,15820000.0
2009-03-12 09:59:00,62.764,62.791,62.762,62.787,13570000.0
2009-03-12 10:00:00,62.79,62.792,62.762,62.792,19620000.0
2009-03-12 10:01:00,62.785,62.799,62.779,62.798,11270000.0
2009-03-12 10:02:00,62.804,62.808,62.784,62.784,15630000.0
2009-03-12 10:03:00,62.782,62.782,62.736,62.737,19530000.0
2009-03-12 10:04:00,62.734,62.75,62.727,62.75,11830000.0
2009-03-12 10:05:00,62.749,62.771,62.748,62.748,9380000.0
2009-03-12 10:06:00,62.762,62.762,62.74,62.743,18440000.0
2009-03-12 10:07:00,62.752,62.754,62.741,62.749,21860000.0
2009-03-12 10:08:00,62.737,62.758,62.737,62.751,10490000.0
2009-03-12 10:09:00,62.766,62.766,62.747,62.758,13550000.0
2009-03-12 10:10:00,62.734,62.753,62.728,62.753,14880000.0
2009-03-12 10:11:00,62.756,62.761,62.715,62.715,18560000.0
2009-03-12 10:12:00,62.742,62.746,62.722,62.737,14290000.0
2009-03-12 10:13:00,62.723,62.735,62.706,62.735,18780000.0
2009-03-12 10:14:00,62.743,62.743,62.707,62.707,10510000.0
2009-03-12 10:15:00,62.732,62.732,62.696,62.714,13170000.0
2009-03-12 10:16:00,62.709,62.709,62.695,62.709,16940000.0
2009-03-12 10:17:00,62.72,62.734,62.708,62.719,19290000.0
2009-03-12 10:18:00,62.742,62.753,62.727,62.748,15720000.0
2009-03-12 10:19:00,62.765,62.765,62.736,62.736,6960000.0
2009-03-12 10:20:00,62.745,62.745,62.732,62.735,10560000.0
2009-03-12 10:21:00,62.741,62.742,62.706,62.724,21260000.0
2009-03-12 10:22:00,62.719,62.72,62.69,62.69,12340000.0
2009-03-12 10:23:00,62.692,62.7,62.676,62.676,9950000.0
2009-03-12 10:24:00,62.689,62.72,62.684,62.716,18960000.0
2009-03-12 10:25:00,62.691,62.696,62.662,62.662,11870000.0
2009-03-12 10:26:00,62.684,62.689,62.647,62.647,20770000.0
2009-03-12 10:27:00,62.663,62.663,62.637,62.643,18160000.0
2009-03-12 10:28:00,62.645,62.654,62.637,62.654,17140000.0
2009-03-12 10:29:00,62.633,62.648,62.633,62.648,11830000.0
2009-03-12 10:30:00,62.681,62.687,62.662,62.671,12820000.0
2009-03-12 10:31:00,62.682,62.682,62.64,62.65,16200000.0
2009-03-12 10:32:00,62.649,62.663,62.634,62.663,13580000.0
2009-03-12 10:33:00,62.664,62.664,62.614,62.635,17470000.0
2009-03-12 10:34:00,62.645,62.652,62.622,62.652,16190000.0
2009-03-12 10:35:00,62.65,62.65,62.629,62.644,13750000.0
2009-03-12 10:36:00,62.647,62.647,62.621,62.624,8120000.0
2009-03-12 10:37:00,62.604,62.611,62.599,62.611,13560000.0
2009-03-12 10:38:00,62.605,62.623,62.597,62.623,10140000.0
2009-03-12 10:39:00,62.62,62.62,62.578,62.583,13610000.0
2009-03-12 10:40:00,62.592,62.607,62.58,62.607,12780000.0
2009-03-12 10:41:00,62.611,62.611,62.593,62.598,10550000.0
2009-03-12 10:42:00,62.595,62.595,62.571,62.576,6840000.0
2009-03-12 10:43:00,62.577,62.577,62.525,62.54,15870000.0
2009-03-12 10:44:00,62.549,62.549,62.521,62.535,16000000.0
2009-03-12 10:45:00,62.549,62.549,62.505,62.516,13790000.0
2009-03-12 10:46:00,62.51,62.51,62.461,62.463,7930000.0
2009-03-12 10:47:00,62.463,62.476,62.452,62.452,12430000.0
2009-03-12 10:48:00,62.452,62.452,62.393,62.394,9620000.0
2009-03-12 10:49:00,62.402,62.423,62.393,62.423,9390000.0
2009-03-12 10:50:00,62.435,62.47,62.435,62.467,12960000.0
2009-03-12 10:51:00,62.503,62.512,62.476,62.512,21040000.0
2009-03-12 10:52:00,62.51,62.511,62.447,62.447,12030000.0
2009-03-12 10:53:00,62.443,62.514,62.443,62.514,11160000.0
2009-03-12 10:54:00,62.541,62.543,62.512,62.542,16000000.0
2009-03-12 10:55:00,62.554,62.554,62.51,62.526,17890000.0
2009-03-12 10:56:00,62.54,62.542,62.5,62.5,21090000.0
2009-03-12 10:57:00,62.519,62.519,62.493,62.502,13000000.0
2009-03-12 10:58:00,62.474,62.49,62.444,62.444,19750000.0
2009-03-12 10:59:00,62.463,62.47,62.447,62.447,12060000.0
2009-03-12 11:00:00,62.446,62.481,62.446,62.481,13790000.0
2009-03-12 11:01:00,62.485,62.494,62.475,62.494,21260000.0
2009-03-12 11:02:00,62.506,62.515,62.494,62.503,12290000.0
2009-03-12 11:03:00,62.532,62.558,62.523,62.554,17510000.0
2009-03-12 11:04:00,62.551,62.579,62.551,62.573,17130000.0
2009-03-12 11:05:00,62.584,62.588,62.566,62.574,18390000.0
2009-03-12 11:06:00,62.602,62.602,62.542,62.557,17690000.0
2009-03-12 11:07:00,62.569,62.58,62.563,62.58,13560000.0
2009-03-12 11:08:00,62.59,62.597,62.581,62.589,19400000.0
2009-03-12 11:09:00,62.62,62.622,62.599,62.603,14270000.0
2009-03-12 11:10:00,62.619,62.621,62.605,62.608,13150000.0
2009-03-12 11:11:00,62.63,62.63,62.601,62.601,12580000.0
2009-03-12 11:12:00,62.634,62.634,62.565,62.582,15450000.0
2009-03-12 11:13:00,62.568,62.578,62.55,62.554,15260000.0
2009-03-12 11:14:00,62.552,62.553,62.539,62.553,8260000.0
2009-03-12 11:15:00,62.577,62.577,62.568,62.571,16910000.0
2009-03-12 11:16:00,62.552,62.56,62.548,62.554,11080000.0
2009-03-12 11:17:00,62.545,62.559,62.543,62.559,10740000.0
2009-03-12 11:18:00,62.579,62.579,62.55,62.565,10340000.0
2009-03-12 11:19:00,62.558,62.562,62.543,62.543,13790000.0
2009-03-12 11:20:00,62.522,62.528,62.504,62.504,13530000.0
2009-03-12 11:21:00,62.512,62.512,62.423,62.425,15880000.0
2009-03-12 11:22:00,62.433,62.436,62.417,62.417,12250000.0
2009-03-12 11:23:00,62.433,62.447,62.429,62.44,17880000.0
2009-03-12 11:24:00,62.457,62.457,62.427,62.44,12090000.0
2009-03-12 11:25:00,62.457,62.475,62.455,62.475,12760000.0
2009-03-12 11:26:00,62.466,62.466,62.441,62.445,14700000.0
2009-03-12 11:27:00,62.462,62.481,62.444,62.444,16990000.0
2009-03-12 11:28:00,62.45,62.475,62.45,62.475,15440000.0
2009-03-12 11:29:00,62.478,62.539,62.478,62.521,16260000.0
2009-03-12 11:30:00,62.538,62.55,62.518,62.542,18620000.0
2009-03-12 11:31:00,62.561,62.561,62.548,62.555,15110000.0
2009-03-12 11:32:00,62.552,62.552,62.517,62.517,10190000.0
2009-03-12 11:33:00,62.53,62.596,62.523,62.596,13520000.0
2009-03-12 11:34:00,62.599,62.611,62.59,62.611,14290000.0
2009-03-12 11:35:00,62.608,62.626,62.608,62.62,8680000.0
2009-03-12 11:36:00,62.622,62.639,62.611,62.639,9960000.0
2009-03-12 11:37:00,62.634,62.638,62.596,62.596,12800000.0
2009-03-12 11:38:00,62.582,62.587,62.569,62.585,12620000.0
2009-03-12 11:39:00,62.603,62.603,62.591,62.591,16560000.0
2009-03-12 11:40:00,62.593,62.62,62.593,62.62,9390000.0
2009-03-12 11:41:00,62.597,62.611,62.594,62.598,12810000.0
2009-03-12 11:42:00,62.608,62.612,62.585,62.602,15670000.0
2009-03-12 11:43:00,62.592,62.601,62.587,62.596,14920000.0
2009-03-12 11:44:00,62.585,62.599,62.585,62.599,11830000.0
2009-03-12 11:45:00,62.6,62.609,62.591,62.607,19150000.0
2009-03-12 11:46:00,62.616,62.616,62.597,62.601,15520000.0
2009-03-12 11:47:00,62.617,62.629,62.606,62.609,13900000.0
2009-03-12 11:48:00,62.622,62.622,62.607,62.615,12820000.0
2009-03-12 11:49:00,62.61,62.634,62.61,62.624,13540000.0
2009-03-12 11:50:00,62.64,62.64,62.626,62.635,13790000.0
2009-03-12 11:51:00,62.638,62.65,62.635,62.641,15630000.0
2009-03-12 11:52:00,62.638,62.725,62.638,62.725,17690000.0
2009-03-12 11:53:00,62.722,62.731,62.694,62.694,14620000.0
2009-03-12 11:54:00,62.713,62.758,62.697,62.758,16040000.0
2009-03-12 11:55:00,62.76,62.772,62.743,62.772,16000000.0
2009-03-12 11:56:00,62.764,62.78,62.759,62.761,15400000.0
2009-03-12 11:57:00,62.765,62.765,62.72,62.727,17500000.0
2009-03-12 11:58:00,62.712,62.733,62.712,62.733,8270000.0
2009-03-12 11:59:00,62.734,62.778,62.734,62.774,19220000.0
2009-03-12 12:00:00,62.816,62.822,62.779,62.809,11690000.0
2009-03-12 12:01:00,62.804,62.808,62.791,62.806,13750000.0
2009-03-12 12:02:00,62.801,62.801,62.767,62.782,17530000.0
2009-03-12 12:03:00,62.802,62.802,62.772,62.779,13900000.0
2009-03-12 12:04:00,62.752,62.759,62.748,62.751,16510000.0
2009-03-12 12:05:00,62.726,62.747,62.726,62.738,16860000.0
2009-03-12 12:06:00,62.745,62.768,62.728,62.746,16530000.0
2009-03-12 12:07:00,62.728,62.732,62.725,62.732,8680000.0
2009-03-12 12:08:00,62.734,62.741,62.725,62.741,8120000.0
2009-03-12 12:09:00,62.746,62.746,62.722,62.734,17120000.0
2009-03-12 12:10:00,62.731,62.749,62.731,62.734,12070000.0
2009-03-12 12:11:00,62.734,62.734,62.704,62.711,17090000.0
2009-03-12 12:12:00,62.729,62.729,62.694,62.72,15040000.0
2009-03-12 12:13:00,62.702,62.716,62.693,62.694,12930000.0
2009-03-12 12:14:00,62.689,62.69,62.676,62.687,20550000.0
2009-03-12 12:15:00,62.688,62.712,62.681,62.712,14160000.0
2009-03-12 12:16:00,62.686,62.7,62.681,62.699,12100000.0
2009-03-12 12:17:00,62.69,62.691,62.671,62.686,18870000.0
2009-03-12 12:18:00,62.689,62.694,62.665,62.665,20510000.0
2009-03-12 12:19:00,62.673,62.697,62.667,62.697,9860000.0
2009-03-12 12:20:00,62.714,62.714,62.679,62.679,13150000.0
2009-03-12 12:21:00,62.71,62.71,62.684,62.695,17540000.0
2009-03-12 12:22:00,62.696,62.697,62.688,62.689,11650000.0
2009-03-12 12:23:00,62.697,62.7,62.697,62.697,9010000.0
2009-03-12 12:24:00,62.701,62.701,62.678,62.686,17840000.0
2009-03-12 12:25:00,62.7,62.714,62.692,62.714,14320000.0
2009-03-12 12:26:00,62.687,62.709,62.683,62.709,13190000.0
2009-03-12 12:27:00,62.719,62.719,62.7,62.712,12110000.0
2009-03-12 12:28:00,62.688,62.741,62.685,62.737,15060000.0
2009-03-12 12:29:00,62.738,62.746,62.734,62.746,18300000.0
2009-03-12 12:30:00,62.744,62.759,62.728,62.751,14660000.0
2009-03-12 12:31:00,62.74,62.74,62.723,62.729,19190000.0
2009-03-12 12:32:00,62.735,62.759,62.731,62.752,11310000.0
2009-03-12 12:33:00,62.757,62.757,62.73,62.745,16040000.0
2009-03-12 12:34:00,62.73,62.73,62.716,62.717,11300000.0
2009-03-12 12:35:00,62.718,62.756,62.718,62.747,13570000.0
2009-03-12 12:36:00,62.756,62.761,62.735,62.761,10970000.0
2009-03-12 12:37:00,62.751,62.751,62.733,62.743,14920000.0
2009-03-12 12:38:00,62.772,62.775,62.755,62.773,15630000.0
2009-03-12 12:39:00,62.808,62.808,62.763,62.767,16570000.0
2009-03-12 12:40:00,62.762,62.777,62.762,62.771,8680000.0
2009-03-12 12:41:00,62.774,62.801,62.773,62.801,14500000.0
2009-03-12 12:42:00,62.787,62.787,62.757,62.78,12390000.0
2009-03-12 12:43:00,62.759,62.769,62.749,62.759,19990000.0
2009-03-12 12:44:00,62.755,62.768,62.749,62.759,18690000.0
2009-03-12 12:45:00,62.779,62.779,62.757,62.764,10150000.0
2009-03-12 12:46:00,62.776,62.783,62.761,62.765,12500000.0
2009-03-12 12:47:00,62.774,62.774,62.75,62.75,14310000.0
2009-03-12 12:48:00,62.785,62.785,62.766,62.778,18120000.0
2009-03-12 12:49:00,62.803,62.825,62.794,62.823,17280000.0
2009-03-12 12:50:00,62.835,62.859,62.831,62.859,13350000.0
2009-03-12 12:51:00,62.877,62.88,62.858,62.88,13330000.0
2009-03-12 12:52:00,62.863,62.867,62.852,62.857,18440000.0
2009-03-12 12:53:00,62.849,62.881,62.849,62.881,13150000.0
2009-03-12 12:54:00,62.868,62.868,62.846,62.868,7740000.0
2009-03-12 12:55:00,62.869,62.878,62.86,62.86,13340000.0
2009-03-12 12:56:00,62.859,62.867,62.859,62.867,12260000.0
2009-03-12 12:57:00,62.884,62.884,62.86,62.86,10320000.0
2009-03-12 12:58:00,62.862,62.862,62.842,62.842,14210000.0
2009-03-12 12:59:00,62.833,62.845,62.827,62.83,14270000.0
2009-03-12 13:00:00,62.825,62.862,62.823,62.862,15510000.0
2009-03-12 13:01:00,62.848,62.848,62.837,62.845,10140000.0
2009-03-12 13:02:00,62.832,62.848,62.832,62.848,17700000.0
2009-03-12 13:03:00,62.854,62.854,62.808,62.81,12600000.0
2009-03-12 13:04:00,62.815,62.827,62.808,62.823,19200000.0
2009-03-12 13:05:00,62.809,62.831,62.809,62.817,19040000.0
2009-03-12 13:06:00,62.843,62.843,62.822,62.83,10330000.0
2009-03-12 13:07:00,62.827,62.829,62.821,62.829,13150000.0
2009-03-12 13:08:00,62.823,62.823,62.801,62.801,8860000.0
2009-03-12 13:09:00,62.826,62.826,62.789,62.796,9020000.0
2009-03-12 13:10:00,62.811,62.826,62.807,62.826,15440000.0
2009-03-12 13:11:00,62.827,62.827,62.786,62.786,10560000.0
2009-03-12 13:12:00,62.81,62.826,62.801,62.818,15850000.0
2009-03-12 13:13:00,62.795,62.815,62.788,62.809,21290000.0
2009-03-12 13:14:00,62.799,62.801,62.783,62.783,11160000.0
2009-03-12 13:15:00,62.807,62.807,62.769,62.799,15810000.0
2009-03-12 13:16:00,62.782,62.789,62.77,62.778,13570000.0
2009-03-12 13:17:00,62.774,62.78,62.767,62.774,13750000.0
2009-03-12 13:18:00,62.8,62.8,62.777,62.778,17210000.0
2009-03-12 13:19:00,62.786,62.814,62.786,62.793,20550000.0
2009-03-12 13:20:00,62.805,62.811,62.79,62.79,23180000.0
2009-03-12 13:21:00,62.81,62.81,62.784,62.784,22950000.0
2009-03-12 13:22:00,62.791,62.799,62.78,62.796,18870000.0
2009-03-12 13:23:00,62.789,62.807,62.789,62.807,4730000.0
2009-03-12 13:24:00,62.799,62.802,62.796,62.8,13530000.0
2009-03-12 13:25:00,62.791,62.798,62.786,62.797,15240000.0
2009-03-12 13:26:00,62.783,62.804,62.782,62.804,16000000.0
2009-03-12 13:27:00,62.797,62.798,62.791,62.796,9870000.0
2009-03-12 13:28:00,62.79,62.797,62.79,62.797,7330000.0
2009-03-12 13:29:00,62.793,62.821,62.793,62.812,12030000.0
2009-03-12 13:30:00,62.823,62.823,62.804,62.804,17900000.0
2009-03-12 13:31:00,62.839,62.883,62.839,62.883,12580000.0
2009-03-12 13:32:00,62.898,62.9,62.877,62.894,18610000.0
2009-03-12 13:33:00,62.91,62.91,62.891,62.902,7890000.0
2009-03-12 13:34:00,62.931,63.002,62.931,62.992,12450000.0
2009-03-12 13:35:00,62.963,62.977,62.957,62.968,13330000.0
2009-03-12 13:36:00,62.982,62.982,62.957,62.976,12010000.0
2009-03-12 13:37:00,62.988,62.991,62.966,62.966,14460000.0
2009-03-12 13:38:00,62.958,62.979,62.958,62.979,8310000.0
2009-03-12 13:39:00,62.975,62.981,62.968,62.973,12670000.0
2009-03-12 13:40:00,62.972,62.982,62.957,62.981,9240000.0
2009-03-12 13:41:00,62.978,63.018,62.972,63.018,9070000.0
2009-03-12 13:42:00,63.03,63.03,62.998,63.006,14720000.0
2009-03-12 13:43:00,63.028,63.032,63.013,63.013,14320000.0
2009-03-12 13:44:00,63.006,63.006,62.986,62.99,10370000.0
2009-03-12 13:45:00,63.008,63.008,62.987,62.999,11650000.0
2009-03-12 13:46:00,63.015,63.041,63.008,63.041,17650000.0
2009-03-12 13:47:00,63.043,63.058,63.032,63.032,12590000.0
2009-03-12 13:48:00,63.033,63.059,63.023,63.023,19000000.0
2009-03-12 13:49:00,63.022,63.022,62.997,62.999,12830000.0
2009-03-12 13:50:00,63.011,63.028,63.001,63.027,14730000.0
2009-03-12 13:51:00,63.021,63.021,62.995,63.001,18070000.0
2009-03-12 13:52:00,62.993,62.997,62.974,62.979,18070000.0
2009-03-12 13:53:00,62.994,62.998,62.974,62.988,23180000.0
2009-03-12 13:54:00,62.975,62.983,62.962,62.971,14880000.0
2009-03-12 13:55:00,62.972,62.977,62.957,62.965,16800000.0
2009-03-12 13:56:00,62.968,62.976,62.94,62.961,17350000.0
2009-03-12 13:57:00,62.974,62.988,62.963,62.976,12430000.0
2009-03-12 13:58:00,62.974,62.994,62.97,62.99,11520000.0
2009-03-12 13:59:00,62.997,63.002,62.972,62.972,14490000.0
2009-03-12 14:00:00,62.993,62.999,62.971,62.987,15400000.0
2009-03-12 14:01:00,62.98,62.989,62.97,62.981,16380000.0
2009-03-12 14:02:00,62.992,63.023,62.986,63.005,14830000.0
2009-03-12 14:03:00,63.02,63.023,63.015,63.019,13980000.0
2009-03-12 14:04:00,63.008,63.027,63.008,63.026,19990000.0
2009-03-12 14:05:00,63.032,63.044,63.02,63.044,13770000.0
2009-03-12 14:06:00,63.04,63.061,63.034,63.061,12180000.0
2009-03-12 14:07:00,63.053,63.055,63.042,63.042,8120000.0
2009-03-12 14:08:00,63.036,63.068,63.036,63.047,13350000.0
2009-03-12 14:09:00,63.05,63.05,62.984,62.995,15440000.0
2009-03-12 14:10:00,63.01,63.012,62.963,62.985,17930000.0
2009-03-12 14:11:00,62.947,62.947,62.91,62.91,4540000.0
2009-03-12 14:12:00,62.911,62.92,62.888,62.905,17860000.0
2009-03-12 14:13:00,62.915,62.93,62.915,62.924,15820000.0
2009-03-12 14:14:00,62.913,62.917,62.881,62.899,12070000.0
2009-03-12 14:15:00,62.922,62.922,62.888,62.898,13750000.0
2009-03-12 14:16:00,62.895,62.909,62.895,62.907,11880000.0
2009-03-12 14:17:00,62.886,62.886,62.864,62.867,14770000.0
2009-03-12 14:18:00,62.892,62.895,62.88,62.889,14310000.0
2009-03-12 14:19:00,62.895,62.905,62.888,62.889,20510000.0
2009-03-12 14:20:00,62.903,62.909,62.894,62.894,11540000.0
2009-03-12 14:21:00,62.908,62.908,62.89,62.897,13370000.0
2009-03-12 14:22:00,62.908,62.908,62.898,62.905,10510000.0
2009-03-12 14:23:00,62.916,62.916,62.91,62.91,9440000.0
2009-03-12 14:24:00,62.911,62.93,62.911,62.93,7720000.0
2009-03-12 14:25:00,62.94,62.943,62.924,62.924,19390000.0
2009-03-12 14:26:00,62.924,62.958,62.918,62.958,13710000.0
2009-03-12 14:27:00,62.96,62.969,62.954,62.969,21490000.0
2009-03-12 14:28:00,62.946,62.99,62.942,62.99,16390000.0
2009-03-12 14:29:00,62.985,62.991,62.95,62.962,13200000.0
2009-03-12 14:30:00,62.983,63.066,62.975,63.064,13750000.0
2009-03-12 14:31:00,63.037,63.043,63.022,63.026,13190000.0
2009-03-12 14:32:00,63.027,63.097,63.027,63.097,9580000.0
2009-03-12 14:33:00,63.121,63.121,63.098,63.109,14690000.0
2009-03-12 14:34:00,63.101,63.101,63.075,63.079,13790000.0
2009-03-12 14:35:00,63.088,63.088,63.065,63.076,9300000.0
2009-03-12 14:36:00,63.077,63.101,63.077,63.095,10720000.0
2009-03-12 14:37:00,63.1,63.123,63.1,63.106,10940000.0
2009-03-12 14:38:00,63.099,63.123,63.098,63.123,19770000.0
2009-03-12 14:39:00,63.134,63.183,63.13,63.17,16800000.0
2009-03-12 14:40:00,63.173,63.184,63.165,63.165,12030000.0
2009-03-12 14:41:00,63.171,63.171,63.133,63.134,10710000.0
2009-03-12 14:42:00,63.153,63.154,63.14,63.154,15060000.0
2009-03-12 14:43:00,63.173,63.189,63.146,63.155,13340000.0
2009-03-12 14:44:00,63.164,63.244,63.163,63.244,22200000.0
2009-03-12 14:45:00,63.271,63.271,63.22,63.232,101680000.0
2009-03-12 14:46:00,63.199,63.215,63.182,63.199,75640000.0
2009-03-12 14:47:00,63.162,63.197,63.137,63.153,114470000.0
2009-03-12 14:48:00,63.151,63.154,63.138,63.141,122800000.0
2009-03-12 14:49:00,63.138,63.164,63.138,63.151,107860000.0
2009-03-12 14:50:00,63.166,63.189,63.166,63.186,117710000.0
2009-03-12 14:51:00,63.208,63.21,63.187,63.203,47600000.0
2009-03-12 14:52:00,63.2,63.209,63.179,63.209,25010000.0
2009-03-12 14:53:00,63.188,63.221,63.187,63.191,48920000.0
2009-03-12 14:54:00,63.21,63.21,63.183,63.198,123000000.0
2009-03-12 14:55:00,63.213,63.213,63.187,63.187,76940000.0
2009-03-12 14:56:00,63.181,63.231,63.181,63.231,101510000.0
2009-03-12 14:57:00,63.232,63.27,63.215,63.262,107090000.0
2009-03-12 14:58:00,63.261,63.276,63.248,63.266,118030000.0
2009-03-12 14:59:00,63.251,63.256,63.228,63.256,74260000.0
2009-03-12 15:00:00,63.271,63.301,63.25,63.301,97110000.0
2009-03-12 15:01:00,63.316,63.422,63.316,63.407,109250000.0
2009-03-12 15:02:00,63.437,63.458,63.413,63.413,55680000.0
2009-03-12 15:03:00,63.433,63.448,63.417,63.438,122730000.0
2009-03-12 15:04:00,63.469,63.524,63.469,63.488,88830000.0
2009-03-12 15:05:00,63.484,63.497,63.449,63.493,63420000.0
2009-03-12 15:06:00,63.517,63.554,63.496,63.553,104730000.0
2009-03-12 15:07:00,63.545,63.558,63.472,63.48,98100000.0
2009-03-12 15:08:00,63.486,63.511,63.458,63.511,103290000.0
2009-03-12 15:09:00,63.531,63.568,63.52,63.557,103690000.0
2009-03-12 15:10:00,63.575,63.594,63.549,63.564,79680000.0
2009-03-12 15:11:00,63.531,63.541,63.478,63.484,51600000.0
2009-03-12 15:12:00,63.514,63.519,63.494,63.512,69090000.0
2009-03-12 15:13:00,63.496,63.538,63.48,63.48,77650000.0
2009-03-12 15:14:00,63.471,63.531,63.471,63.531,102280000.0
2009-03-12 15:15:00,63.562,63.562,63.48,63.487,62720000.0
2009-03-12 15:16:00,63.495,63.588,63.495,63.588,41430000.0
2009-03-12 15:17:00,63.604,63.611,63.589,63.589,66260000.0
2009-03-12 15:18:00,63.604,63.604,63.524,63.524,107210000.0
2009-03-12 15:19:00,63.53,63.553,63.518,63.553,99390000.0
2009-03-12 15:20:00,63.549,63.571,63.523,63.555,50770000.0
2009-03-12 15:21:00,63.585,63.585,63.557,63.558,38920000.0
2009-03-12 15:22:00,63.567,63.584,63.559,63.567,57620000.0
2009-03-12 15:23:00,63.541,63.587,63.541,63.559,90820000.0
2009-03-12 15:24:00,63.567,63.567,63.505,63.513,115310000.0
2009-03-12 15:25:00,63.509,63.533,63.505,63.525,112760000.0
2009-03-12 15:26:00,63.513,63.513,63.479,63.488,117220000.0
2009-03-12 15:27:00,63.512,63.512,63.475,63.48,90860000.0
2009-03-12 15:28:00,63.46,63.46,63.396,63.4,77590000.0
2009-03-12 15:29:00,63.404,63.447,63.398,63.437,64660000.0
2009-03-12 15:30:00,63.47,63.529,63.454,63.517,89760000.0
2009-03-12 15:31:00,63.542,63.542,63.514,63.521,55750000.0
2009-03-12 15:32:00,63.494,63.51,63.481,63.497,63790000.0
2009-03-12 15:33:00,63.504,63.504,63.485,63.499,55870000.0
2009-03-12 15:34:00,63.521,63.548,63.504,63.504,107980000.0
2009-03-12 15:35:00,63.501,63.511,63.493,63.506,128950000.0
2009-03-12 15:36:00,63.508,63.514,63.496,63.496,120780000.0
2009-03-12 15:37:00,63.499,63.499,63.431,63.448,81350000.0
2009-03-12 15:38:00,63.412,63.419,63.389,63.392,94890000.0
2009-03-12 15:39:00,63.408,63.438,63.387,63.424,122220000.0
2009-03-12 15:40:00,63.451,63.466,63.435,63.435,126100000.0
2009-03-12 15:41:00,63.446,63.446,63.415,63.442,103130000.0
2009-03-12 15:42:00,63.469,63.469,63.404,63.404,55370000.0
2009-03-12 15:43:00,63.403,63.41,63.38,63.394,69890000.0
2009-03-12 15:44:00,63.369,63.406,63.369,63.4,91640000.0
2009-03-12 15:45:00,63.4,63.4,63.364,63.384,136690000.0
2009-03-12 15:46:00,63.383,63.397,63.363,63.363,157300000.0
2009-03-12 15:47:00,63.373,63.384,63.351,63.384,117550000.0
2009-03-12 15:48:00,63.371,63.373,63.329,63.329,66510000.0
2009-03-12 15:49:00,63.317,63.368,63.317,63.36,110090000.0
2009-03-12 15:50:00,63.381,63.381,63.356,63.375,83060000.0
2009-03-12 15:51:00,63.392,63.416,63.357,63.385,85350000.0
2009-03-12 15:52:00,63.398,63.405,63.326,63.326,135340000.0
2009-03-12 15:53:00,63.326,63.343,63.306,63.329,151310000.0
2009-03-12 15:54:00,63.364,63.364,63.296,63.319,93480000.0
2009-03-12 15:55:00,63.3,63.323,63.265,63.27,131140000.0
2009-03-12 15:56:00,63.277,63.28,63.238,63.26,108670000.0
2009-03-12 15:57:00,63.251,63.261,63.228,63.231,69730000.0
2009-03-12 15:58:00,63.232,63.285,63.232,63.285,56560000.0
2009-03-12 15:59:00,63.282,63.379,63.282,63.376,81970000.0
2009-03-12 16:00:00,63.393,63.393,63.34,63.369,103960000.0
2009-03-12 16:01:00,63.401,63.485,63.363,63.473,63870000.0
2009-03-12 16:02:00,63.472,63.497,63.463,63.478,106500000.0
2009-03-12 16:03:00,63.514,63.59,63.497,63.557,60220000.0
2009-03-12 16:04:00,63.575,63.675,63.568,63.648,124900000.0
2009-03-12 16:05:00,63.671,63.671,63.617,63.639,82430000.0
2009-03-12 16:06:00,63.634,63.707,63.614,63.689,92810000.0
2009-03-12 16:07:00,63.716,63.781,63.689,63.689,91090000.0
2009-03-12 16:08:00,63.693,63.696,63.583,63.583,79630000.0
2009-03-12 16:09:00,63.601,63.644,63.568,63.615,83720000.0
2009-03-12 16:10:00,63.645,63.712,63.641,63.686,109820000.0
2009-03-12 16:11:00,63.7,63.703,63.653,63.663,84590000.0
2009-03-12 16:12:00,63.693,63.721,63.646,63.646,105240000.0
2009-03-12 16:13:00,63.626,63.643,63.616,63.629,57620000.0
2009-03-12 16:14:00,63.616,63.641,63.58,63.61,37630000.0
2009-03-12 16:15:00,63.643,63.676,63.607,63.669,92700000.0
2009-03-12 16:16:00,63.664,63.703,63.634,63.695,52170000.0
2009-03-12 16:17:00,63.689,63.745,63.68,63.744,85540000.0
2009-03-12 16:18:00,63.784,63.841,63.771,63.805,100870000.0
2009-03-12 16:19:00,63.845,63.935,63.797,63.93,98410000.0
2009-03-12 16:20:00,63.953,63.993,63.927,63.927,54460000.0
2009-03-12 16:21:00,63.93,63.93,63.846,63.855,80770000.0
2009-03-12 16:22:00,63.859,63.859,63.799,63.818,97000000.0
2009-03-12 16:23:00,63.831,63.837,63.774,63.793,119600000.0
2009-03-12 16:24:00,63.798,63.798,63.734,63.747,89330000.0
2009-03-12 16:25:00,63.743,63.775,63.738,63.756,75840000.0
2009-03-12 16:26:00,63.776,63.791,63.757,63.775,56070000.0
2009-03-12 16:27:00,63.798,63.798,63.73,63.778,81800000.0
2009-03-12 16:28:00,63.784,63.841,63.784,63.823,116960000.0
2009-03-12 16:29:00,63.849,63.873,63.833,63.846,92120000.0
2009-03-12 16:30:00,63.882,63.905,63.866,63.896,117160000.0
2009-03-12 16:31:00,63.856,63.881,63.824,63.838,134290000.0
2009-03-12 16:32:00,63.833,63.847,63.776,63.776,126380000.0
2009-03-12 16:33:00,63.785,63.789,63.73,63.772,75350000.0
2009-03-12 16:34:00,63.808,63.821,63.779,63.791,106570000.0
2009-03-12 16:35:00,63.783,63.826,63.78,63.812,68440000.0
2009-03-12 16:36:00,63.821,63.821,63.787,63.821,79570000.0
2009-03-12 16:37:00,63.794,63.814,63.753,63.753,81310000.0
2009-03-12 16:38:00,63.774,63.786,63.753,63.781,105050000.0
2009-03-12 16:39:00,63.778,63.778,63.737,63.745,65520000.0
2009-03-12 16:40:00,63.751,63.774,63.735,63.774,93010000.0
2009-03-12 16:41:00,63.763,63.811,63.76,63.811,81710000.0
2009-03-12 16:42:00,63.84,63.84,63.781,63.798,78160000.0
2009-03-12 16:43:00,63.785,63.804,63.745,63.745,98000000.0
2009-03-12 16:44:00,63.732,63.772,63.664,63.749,72500000.0
2009-03-12 16:45:00,63.796,63.854,63.785,63.799,93670000.0
2009-03-12 16:46:00,63.777,63.802,63.765,63.802,102580000.0
2009-03-12 16:47:00,63.793,63.793,63.708,63.731,97540000.0
2009-03-12 16:48:00,63.748,63.749,63.685,63.733,82640000.0
2009-03-12 16:49:00,63.744,63.766,63.718,63.747,78500000.0
2009-03-12 16:50:00,63.727,63.727,63.688,63.702,67120000.0
2009-03-12 16:51:00,63.734,63.741,63.705,63.725,73540000.0
2009-03-12 16:52:00,63.731,63.731,63.684,63.693,86320000.0
2009-03-12 16:53:00,63.702,63.716,63.68,63.695,91580000.0
2009-03-12 16:54:00,63.71,63.71,63.682,63.682,119530000.0
2009-03-12 16:55:00,63.657,63.663,63.645,63.648,80530000.0
2009-03-12 16:56:00,63.635,63.644,63.622,63.629,63080000.0
2009-03-12 16:57:00,63.657,63.669,63.64,63.666,60000000.0
2009-03-12 16:58:00,63.678,63.689,63.657,63.657,112710000.0
2009-03-12 16:59:00,63.665,63.671,63.643,63.671,139250000.0
2009-03-12 17:00:00,63.697,63.712,63.671,63.671,72830000.0
2009-03-12 17:01:00,63.677,63.691,63.668,63.687,107960000.0
2009-03-12 17:02:00,63.7,63.712,63.688,63.7,92840000.0
2009-03-12 17:03:00,63.719,63.722,63.7,63.722,111600000.0
2009-03-12 17:04:00,63.732,63.758,63.715,63.732,95620000.0
2009-03-12 17:05:00,63.725,63.725,63.693,63.711,56400000.0
2009-03-12 17:06:00,63.717,63.717,63.694,63.701,50750000.0
2009-03-12 17:07:00,63.708,63.736,63.707,63.736,58000000.0
2009-03-12 17:08:00,63.738,63.746,63.722,63.746,58850000.0
2009-03-12 17:09:00,63.764,63.764,63.744,63.757,70930000.0
2009-03-12 17:10:00,63.754,63.761,63.73,63.738,70260000.0
2009-03-12 17:11:00,63.749,63.767,63.749,63.75,98430000.0
2009-03-12 17:12:00,63.767,63.772,63.755,63.768,49910000.0
2009-03-12 17:13:00,63.763,63.801,63.763,63.794,54040000.0
2009-03-12 17:14:00,63.815,63.86,63.815,63.826,91600000.0
2009-03-12 17:15:00,63.833,63.834,63.795,63.812,77090000.0
2009-03-12 17:16:00,63.79,63.866,63.79,63.851,75950000.0
2009-03-12 17:17:00,63.869,63.943,63.869,63.939,88060000.0
2009-03-12 17:18:00,63.958,63.958,63.881,63.884,50960000.0
2009-03-12 17:19:00,63.853,63.859,63.832,63.832,48450000.0
2009-03-12 17:20:00,63.814,63.825,63.759,63.763,77000000.0
2009-03-12 17:21:00,63.768,63.768,63.714,63.714,79030000.0
2009-03-12 17:22:00,63.706,63.706,63.628,63.657,76770000.0
2009-03-12 17:23:00,63.653,63.693,63.649,63.693,37420000.0
2009-03-12 17:24:00,63.721,63.721,63.632,63.635,104120000.0
2009-03-12 17:25:00,63.623,63.649,63.623,63.647,116560000.0
2009-03-12 17:26:00,63.635,63.642,63.621,63.621,94880000.0
2009-03-12 17:27:00,63.636,63.636,63.569,63.569,59950000.0
2009-03-12 17:28:00,63.574,63.638,63.574,63.63,101110000.0
2009-03-12 17:29:00,63.653,63.692,63.653,63.685,94970000.0
2009-03-12 17:30:00,63.705,63.706,63.666,63.682,62110000.0
2009-03-12 17:31:00,63.686,63.696,63.651,63.651,42170000.0
2009-03-12 17:32:00,63.665,63.688,63.635,63.677,39620000.0
2009-03-12 17:33:00,63.694,63.694,63.664,63.678,11880000.0
2009-03-12 17:34:00,63.689,63.701,63.674,63.695,31440000.0
2009-03-12 17:35:00,63.708,63.73,63.697,63.708,53160000.0
2009-03-12 17:36:00,63.721,63.722,63.646,63.669,41370000.0
2009-03-12 17:37:00,63.671,63.672,63.61,63.612,66090000.0
2009-03-12 17:38:00,63.605,63.609,63.581,63.593,105980000.0
2009-03-12 17:39:00,63.599,63.599,63.56,63.597,39730000.0
2009-03-12 17:40:00,63.604,63.65,63.604,63.645,30370000.0
2009-03-12 17:41:00,63.663,63.691,63.663,63.691,69830000.0
2009-03-12 17:42:00,63.703,63.703,63.655,63.655,61750000.0
2009-03-12 17:43:00,63.625,63.635,63.613,63.617,100640000.0
2009-03-12 17:44:00,63.6,63.612,63.594,63.609,74010000.0
2009-03-12 17:45:00,63.623,63.623,63.587,63.597,120370000.0
2009-03-12 17:46:00,63.595,63.63,63.595,63.63,125070000.0
2009-03-12 17:47:00,63.627,63.681,63.627,63.681,42040000.0
2009-03-12 17:48:00,63.705,63.72,63.693,63.72,36100000.0
2009-03-12 17:49:00,63.727,63.735,63.724,63.73,44820000.0
2009-03-12 17:50:00,63.707,63.707,63.661,63.661,42570000.0
2009-03-12 17:51:00,63.671,63.671,63.652,63.656,37980000.0
2009-03-12 17:52:00,63.657,63.675,63.657,63.674,13010000.0
2009-03-12 17:53:00,63.671,63.683,63.669,63.669,39310000.0
2009-03-12 17:54:00,63.685,63.702,63.669,63.695,63080000.0
2009-03-12 17:55:00,63.702,63.725,63.702,63.725,52360000.0
2009-03-12 17:56:00,63.712,63.715,63.669,63.699,59920000.0
2009-03-12 17:57:00,63.726,63.733,63.706,63.709,51910000.0
2009-03-12 17:58:00,63.727,63.744,63.717,63.744,33190000.0
2009-03-12 17:59:00,63.734,63.734,63.664,63.692,69710000.0
2009-03-12 18:00:00,63.697,63.72,63.677,63.72,94900000.0
2009-03-12 18:01:00,63.72,63.739,63.72,63.721,49650000.0
2009-03-12 18:02:00,63.73,63.755,63.717,63.752,55420000.0
2009-03-12 18:03:00,63.766,63.777,63.748,63.774,32010000.0
2009-03-12 18:04:00,63.768,63.768,63.754,63.765,19150000.0
2009-03-12 18:05:00,63.753,63.753,63.714,63.72,55360000.0
2009-03-12 18:06:00,63.747,63.773,63.737,63.773,86610000.0
2009-03-12 18:07:00,63.764,63.772,63.746,63.75,31560000.0
2009-03-12 18:08:00,63.745,63.812,63.745,63.812,61740000.0
2009-03-12 18:09:00,63.824,63.838,63.796,63.824,113380000.0
2009-03-12 18:10:00,63.826,63.833,63.807,63.825,75330000.0
2009-03-12 18:11:00,63.826,63.826,63.798,63.8,41960000.0
2009-03-12 18:12:00,63.831,63.838,63.816,63.827,33970000.0
2009-03-12 18:13:00,63.854,63.854,63.825,63.832,41460000.0
2009-03-12 18:14:00,63.808,63.816,63.805,63.805,121890000.0
2009-03-12 18:15:00,63.821,63.821,63.789,63.808,71200000.0
2009-03-12 18:16:00,63.794,63.794,63.766,63.772,79910000.0
2009-03-12 18:17:00,63.783,63.809,63.767,63.793,46810000.0
2009-03-12 18:18:00,63.832,63.832,63.762,63.778,76140000.0
2009-03-12 18:19:00,63.774,63.774,63.752,63.773,101840000.0
2009-03-12 18:20:00,63.765,63.78,63.753,63.774,73440000.0
2009-03-12 18:21:00,63.803,63.82,63.78,63.789,71770000.0
2009-03-12 18:22:00,63.799,63.812,63.794,63.8,110420000.0
2009-03-12 18:23:00,63.815,63.815,63.792,63.792,135110000.0
2009-03-12 18:24:00,63.812,63.814,63.784,63.814,80920000.0
2009-03-12 18:25:00,63.811,63.828,63.798,63.8,89240000.0
2009-03-12 18:26:00,63.798,63.859,63.798,63.855,97150000.0
2009-03-12 18:27:00,63.856,63.856,63.818,63.827,63710000.0
2009-03-12 18:28:00,63.819,63.85,63.819,63.841,120120000.0
2009-03-12 18:29:00,63.835,63.852,63.823,63.823,75750000.0
2009-03-12 18:30:00,63.843,63.843,63.815,63.834,74120000.0
2009-03-12 18:31:00,63.827,63.843,63.822,63.822,76850000.0
2009-03-12 18:32:00,63.828,63.845,63.823,63.845,83680000.0
2009-03-12 18:33:00,63.857,63.86,63.836,63.842,71660000.0
2009-03-12 18:34:00,63.837,63.838,63.829,63.836,90220000.0
2009-03-12 18:35:00,63.838,63.866,63.835,63.866,82350000.0
2009-03-12 18:36:00,63.876,63.876,63.846,63.863,91680000.0
2009-03-12 18:37:00,63.848,63.855,63.848,63.849,73590000.0
2009-03-12 18:38:00,63.833,63.834,63.82,63.829,79780000.0
2009-03-12 18:39:00,63.84,63.84,63.8,63.819,113650000.0
2009-03-12 18:40:00,63.81,63.814,63.802,63.809,116740000.0
2009-03-12 18:41:00,63.819,63.837,63.813,63.837,112600000.0
2009-03-12 18:42:00,63.854,63.854,63.834,63.841,70570000.0
2009-03-12 18:43:00,63.836,63.909,63.836,63.909,84420000.0
2009-03-12 18:44:00,63.912,63.935,63.912,63.914,94570000.0
2009-03-12 18:45:00,63.932,63.932,63.89,63.899,71360000.0
2009-03-12 18:46:00,63.871,63.887,63.848,63.864,23600000.0
2009-03-12 18:47:00,63.855,63.856,63.84,63.84,72310000.0
2009-03-12 18:48:00,63.861,63.861,63.836,63.856,53130000.0
2009-03-12 18:49:00,63.846,63.855,63.836,63.855,92130000.0
2009-03-12 18:50:00,63.852,63.877,63.847,63.854,117570000.0
2009-03-12 18:51:00,63.875,63.875,63.853,63.863,74890000.0
2009-03-12 18:52:00,63.847,63.865,63.847,63.865,50290000.0
2009-03-12 18:53:00,63.87,63.883,63.87,63.883,67410000.0
2009-03-12 18:54:00,63.901,63.901,63.877,63.89,103020000.0
2009-03-12 18:55:00,63.895,63.932,63.887,63.932,60050000.0
2009-03-12 18:56:00,63.937,63.944,63.924,63.93,41780000.0
2009-03-12 18:57:00,63.954,63.954,63.917,63.923,67830000.0
2009-03-12 18:58:00,63.91,63.91,63.85,63.858,63540000.0
2009-03-12 18:59:00,63.851,63.881,63.851,63.862,78510000.0
2009-03-12 19:00:00,63.88,63.895,63.857,63.895,64830000.0
2009-03-12 19:01:00,63.896,63.913,63.85,63.867,49720000.0
2009-03-12 19:02:00,63.848,63.848,63.779,63.788,70180000.0
2009-03-12 19:03:00,63.801,63.801,63.715,63.721,59750000.0
2009-03-12 19:04:00,63.713,63.779,63.689,63.768,41340000.0
2009-03-12 19:05:00,63.776,63.785,63.759,63.77,43340000.0
2009-03-12 19:06:00,63.78,63.782,63.756,63.763,99210000.0
2009-03-12 19:07:00,63.742,63.742,63.727,63.728,94100000.0
2009-03-12 19:08:00,63.737,63.752,63.734,63.746,134080000.0
2009-03-12 19:09:00,63.773,63.773,63.743,63.758,82380000.0
2009-03-12 19:10:00,63.774,63.774,63.752,63.772,66670000.0
2009-03-12 19:11:00,63.769,63.786,63.765,63.786,32020000.0
2009-03-12 19:12:00,63.783,63.783,63.758,63.768,55270000.0
2009-03-12 19:13:00,63.778,63.786,63.772,63.786,63170000.0
2009-03-12 19:14:00,63.758,63.76,63.754,63.758,134880000.0
2009-03-12 19:15:00,63.775,63.779,63.753,63.769,49890000.0
2009-03-12 19:16:00,63.773,63.773,63.745,63.75,38630000.0
2009-03-12 19:17:00,63.755,63.756,63.751,63.756,38330000.0
2009-03-12 19:18:00,63.775,63.775,63.753,63.774,27130000.0
2009-03-12 19:19:00,63.772,63.8,63.763,63.8,70310000.0
2009-03-12 19:20:00,63.817,63.819,63.777,63.789,65100000.0
2009-03-12 19:21:00,63.807,63.807,63.786,63.795,114190000.0
2009-03-12 19:22:00,63.804,63.805,63.791,63.8,108790000.0
2009-03-12 19:23:00,63.783,63.783,63.763,63.763,93970000.0
2009-03-12 19:24:00,63.784,63.786,63.773,63.778,115560000.0
2009-03-12 19:25:00,63.769,63.801,63.748,63.752,93300000.0
2009-03-12 19:26:00,63.752,63.752,63.715,63.729,96260000.0
2009-03-12 19:27:00,63.74,63.74,63.689,63.694,40380000.0
2009-03-12 19:28:00,63.671,63.704,63.671,63.704,51350000.0
2009-03-12 19:29:00,63.703,63.734,63.703,63.734,29840000.0
2009-03-12 19:30:00,63.743,63.743,63.697,63.718,43250000.0
2009-03-12 19:31:00,63.707,63.72,63.704,63.709,26760000.0
2009-03-12 19:32:00,63.714,63.714,63.692,63.698,38730000.0
2009-03-12 19:33:00,63.743,63.743,63.706,63.717,46810000.0
2009-03-12 19:34:00,63.712,63.722,63.712,63.718,101780000.0
2009-03-12 19:35:00,63.715,63.775,63.715,63.775,88960000.0
2009-03-12 19:36:00,63.799,63.818,63.771,63.804,65120000.0
2009-03-12 19:37:00,63.779,63.801,63.779,63.791,88010000.0
2009-03-12 19:38:00,63.801,63.814,63.795,63.806,126730000.0
2009-03-12 19:39:00,63.824,63.829,63.817,63.819,110650000.0
2009-03-12 19:40:00,63.814,63.819,63.801,63.807,157350000.0
2009-03-12 19:41:00,63.822,63.83,63.803,63.81,124390000.0
2009-03-12 19:42:00,63.834,63.834,63.803,63.81,102130000.0
2009-03-12 19:43:00,63.816,63.822,63.803,63.818,76890000.0
2009-03-12 19:44:00,63.814,63.814,63.798,63.814,93490000.0
2009-03-12 19:45:00,63.849,63.858,63.83,63.848,67560000.0
2009-03-12 19:46:00,63.838,63.843,63.831,63.831,78790000.0
2009-03-12 19:47:00,63.834,63.843,63.816,63.829,82200000.0
2009-03-12 19:48:00,63.849,63.849,63.81,63.81,30800000.0
2009-03-12 19:49:00,63.81,63.817,63.81,63.816,67740000.0
2009-03-12 19:50:00,63.812,63.819,63.782,63.782,75200000.0
2009-03-12 19:51:00,63.81,63.81,63.785,63.797,123150000.0
2009-03-12 19:52:00,63.784,63.784,63.762,63.762,95620000.0
2009-03-12 19:53:00,63.751,63.765,63.751,63.759,94570000.0
2009-03-12 19:54:00,63.782,63.782,63.748,63.751,86350000.0
2009-03-12 19:55:00,63.754,63.754,63.742,63.742,79320000.0
2009-03-12 19:56:00,63.737,63.746,63.732,63.736,58840000.0
2009-03-12 19:57:00,63.763,63.763,63.724,63.74,43240000.0
2009-03-12 19:58:00,63.751,63.761,63.743,63.747,80320000.0
2009-03-12 19:59:00,63.727,63.73,63.702,63.702,87060000.0
2009-03-12 20:00:00,63.73,63.73,63.706,63.72,66200000.0
2009-03-12 20:01:00,63.736,63.742,63.725,63.738,76210000.0
2009-03-12 20:02:00,63.732,63.745,63.732,63.745,65120000.0
2009-03-12 20:03:00,63.764,63.764,63.742,63.748,64940000.0
2009-03-12 20:04:00,63.728,63.743,63.728,63.73,71720000.0
2009-03-12 20:05:00,63.744,63.776,63.744,63.776,49180000.0
2009-03-12 20:06:00,63.778,63.8,63.767,63.778,91910000.0
2009-03-12 20:07:00,63.767,63.77,63.752,63.761,109580000.0
2009-03-12 20:08:00,63.744,63.752,63.736,63.746,84860000.0
2009-03-12 20:09:00,63.766,63.766,63.74,63.74,9660000.0
2009-03-12 20:10:00,63.738,63.753,63.731,63.749,107570000.0
2009-03-12 20:11:00,63.755,63.755,63.741,63.741,80990000.0
2009-03-12 20:12:00,63.77,63.77,63.757,63.763,14310000.0
2009-03-12 20:13:00,63.77,63.786,63.764,63.786,71230000.0
2009-03-12 20:14:00,63.776,63.785,63.773,63.778,85090000.0
2009-03-12 20:15:00,63.8,63.8,63.777,63.78,22410000.0
2009-03-12 20:16:00,63.787,63.793,63.78,63.787,71780000.0
2009-03-12 20:17:00,63.783,63.796,63.783,63.796,88300000.0
2009-03-12 20:18:00,63.825,63.825,63.803,63.808,124070000.0
2009-03-12 20:19:00,63.81,63.816,63.809,63.812,97170000.0
2009-03-12 20:20:00,63.813,63.833,63.813,63.833,85090000.0
2009-03-12 20:21:00,63.848,63.848,63.821,63.828,82820000.0
2009-03-12 20:22:00,63.829,63.836,63.829,63.836,83360000.0
2009-03-12 20:23:00,63.816,63.827,63.813,63.818,54180000.0
2009-03-12 20:24:00,63.824,63.824,63.804,63.808,51860000.0
2009-03-12 20:25:00,63.815,63.816,63.808,63.808,91850000.0
2009-03-12 20:26:00,63.818,63.836,63.818,63.834,67820000.0
2009-03-12 20:27:00,63.855,63.855,63.831,63.837,83250000.0
2009-03-12 20:28:00,63.847,63.847,63.833,63.833,77820000.0
2009-03-12 20:29:00,63.838,63.845,63.831,63.845,66940000.0
2009-03-12 20:30:00,63.854,63.856,63.843,63.856,82360000.0
2009-03-12 20:31:00,63.859,63.867,63.857,63.857,60460000.0
2009-03-12 20:32:00,63.848,63.873,63.848,63.859,60190000.0
2009-03-12 20:33:00,63.873,63.873,63.846,63.847,89880000.0
2009-03-12 20:34:00,63.846,63.846,63.839,63.846,104360000.0
2009-03-12 20:35:00,63.84,63.859,63.837,63.856,21500000.0
2009-03-12 20:36:00,63.87,63.87,63.837,63.855,97620000.0
2009-03-12 20:37:00,63.867,63.879,63.845,63.879,75870000.0
2009-03-12 20:38:00,63.871,63.895,63.871,63.893,116880000.0
2009-03-12 20:39:00,63.888,63.889,63.877,63.886,132610000.0
2009-03-12 20:40:00,63.88,63.886,63.876,63.883,113680000.0
2009-03-12 20:41:00,63.892,63.904,63.883,63.904,108830000.0
2009-03-12 20:42:00,63.912,63.912,63.886,63.886,47750000.0
2009-03-12 20:43:00,63.904,63.911,63.898,63.911,21600000.0
2009-03-12 20:44:00,63.885,63.905,63.885,63.899,38780000.0
2009-03-12 20:45:00,63.935,63.935,63.874,63.874,119010000.0
2009-03-12 20:46:00,63.872,63.879,63.83,63.83,83590000.0
2009-03-12 20:47:00,63.83,63.83,63.798,63.803,100510000.0
2009-03-12 20:48:00,63.827,63.836,63.797,63.828,107490000.0
2009-03-12 20:49:00,63.834,63.857,63.834,63.849,119620000.0
2009-03-12 20:50:00,63.858,63.86,63.849,63.86,81400000.0
2009-03-12 20:51:00,63.884,63.897,63.864,63.896,99810000.0
2009-03-12 20:52:00,63.888,63.894,63.871,63.879,97380000.0
2009-03-12 20:53:00,63.875,63.897,63.875,63.893,50750000.0
2009-03-12 20:54:00,63.909,63.909,63.845,63.885,122610000.0
2009-03-12 20:55:00,63.899,63.942,63.894,63.92,86650000.0
2009-03-12 20:56:00,63.918,63.933,63.912,63.92,62730000.0
2009-03-12 20:57:00,63.945,63.957,63.919,63.957,102940000.0
2009-03-12 20:58:00,63.956,63.964,63.949,63.964,95330000.0
2009-03-12 20:59:00,63.961,63.979,63.961,63.968,102280000.0
2009-03-12 21:00:00,63.98,63.98,63.928,63.928,117240000.0
2009-03-12 21:01:00,63.933,63.94,63.92,63.92,77200000.0
2009-03-12 21:02:00,63.904,63.91,63.89,63.89,52060000.0
2009-03-12 21:03:00,63.908,63.908,63.845,63.875,59860000.0
2009-03-12 21:04:00,63.886,63.909,63.886,63.894,76870000.0
2009-03-12 21:05:00,63.902,63.902,63.877,63.881,105110000.0
2009-03-12 21:06:00,63.901,63.901,63.847,63.847,70750000.0
2009-03-12 21:07:00,63.846,63.851,63.835,63.838,44490000.0
2009-03-12 21:08:00,63.843,63.843,63.832,63.837,58120000.0
2009-03-12 21:09:00,63.853,63.853,63.832,63.837,113580000.0
2009-03-12 21:10:00,63.846,63.847,63.839,63.847,92560000.0
2009-03-12 21:11:00,63.851,63.878,63.839,63.871,59210000.0
2009-03-12 21:12:00,63.905,63.935,63.889,63.923,42650000.0
2009-03-12 21:13:00,63.916,63.92,63.894,63.899,62120000.0
2009-03-12 21:14:00,63.903,63.904,63.893,63.893,85320000.0
2009-03-12 21:15:00,63.916,63.921,63.896,63.913,110660000.0
2009-03-12 21:16:00,63.926,63.943,63.92,63.927,102720000.0
2009-03-12 21:17:00,63.905,63.907,63.866,63.883,125570000.0
2009-03-12 21:18:00,63.894,63.894,63.856,63.883,88250000.0
2009-03-12 21:19:00,63.891,63.901,63.885,63.901,75160000.0
2009-03-12 21:20:00,63.913,63.913,63.871,63.885,61580000.0
2009-03-12 21:21:00,63.905,63.905,63.873,63.876,89880000.0
2009-03-12 21:22:00,63.872,63.872,63.846,63.85,58300000.0
2009-03-12 21:23:00,63.854,63.854,63.84,63.84,63600000.0
2009-03-12 21:24:00,63.853,63.853,63.827,63.847,58550000.0
2009-03-12 21:25:00,63.841,63.872,63.831,63.831,103260000.0
2009-03-12 21:26:00,63.832,63.841,63.824,63.836,131310000.0
2009-03-12 21:27:00,63.844,63.844,63.823,63.83,124380000.0
2009-03-12 21:28:00,63.839,63.856,63.827,63.846,83070000.0
2009-03-12 21:29:00,63.82,63.843,63.82,63.843,81250000.0
2009-03-12 21:30:00,63.844,63.844,63.819,63.841,123060000.0
2009-03-12 21:31:00,63.817,63.845,63.817,63.831,116640000.0
2009-03-12 21:32:00,63.824,63.824,63.804,63.818,108960000.0
2009-03-12 21:33:00,63.845,63.845,63.824,63.829,56670000.0
2009-03-12 21:34:00,63.816,63.827,63.815,63.815,75350000.0
2009-03-12 21:35:00,63.827,63.844,63.824,63.832,95630000.0
2009-03-12 21:36:00,63.859,63.87,63.835,63.845,146780000.0
2009-03-12 21:37:00,63.856,63.87,63.851,63.851,164010000.0
2009-03-12 21:38:00,63.856,63.872,63.853,63.857,117980000.0
2009-03-12 21:39:00,63.872,63.872,63.849,63.861,71790000.0
2009-03-12 21:40:00,63.834,63.867,63.834,63.846,96280000.0
2009-03-12 21:41:00,63.822,63.874,63.822,63.86,86430000.0
2009-03-12 21:42:00,63.867,63.867,63.835,63.845,81290000.0
2009-03-12 21:43:00,63.829,63.871,63.829,63.861,142230000.0
2009-03-12 21:44:00,63.856,63.86,63.845,63.854,142040000.0
2009-03-12 21:45:00,63.867,63.867,63.834,63.834,95680000.0
2009-03-12 21:46:00,63.826,63.834,63.796,63.819,138410000.0
2009-03-12 21:47:00,63.818,63.818,63.798,63.801,111620000.0
2009-03-12 21:48:00,63.834,63.834,63.809,63.819,72520000.0
2009-03-12 21:49:00,63.798,63.806,63.744,63.744,64770000.0
2009-03-12 21:50:00,63.745,63.752,63.742,63.747,79210000.0
2009-03-12 21:51:00,63.759,63.759,63.698,63.704,110800000.0
2009-03-12 21:52:00,63.714,63.75,63.714,63.75,68990000.0
2009-03-12 21:53:00,63.757,63.757,63.734,63.739,113900000.0
2009-03-12 21:54:00,63.754,63.762,63.732,63.746,53570000.0
2009-03-12 21:55:00,63.753,63.756,63.74,63.756,120950000.0
2009-03-12 21:56:00,63.758,63.764,63.753,63.762,84580000.0
2009-03-12 21:57:00,63.775,63.775,63.747,63.761,92700000.0
2009-03-12 21:58:00,63.744,63.754,63.743,63.747,83170000.0
2009-03-12 21:59:00,63.738,63.746,63.738,63.74,86450000.0
2009-03-12 22:00:00,63.756,63.756,63.741,63.745,77730000.0
2009-03-12 22:01:00,63.747,63.747,63.737,63.745,116680000.0
2009-03-12 22:02:00,63.736,63.736,63.728,63.736,84180000.0
2009-03-12 22:03:00,63.745,63.745,63.73,63.731,101370000.0
2009-03-12 22:04:00,63.738,63.746,63.732,63.746,56880000.0
2009-03-12 22:05:00,63.749,63.755,63.741,63.755,44590000.0
2009-03-12 22:06:00,63.77,63.77,63.741,63.761,99620000.0
2009-03-12 22:07:00,63.778,63.827,63.778,63.821,60030000.0
2009-03-12 22:08:00,63.818,63.853,63.818,63.853,81510000.0
2009-03-12 22:09:00,63.865,63.865,63.844,63.853,94850000.0
2009-03-12 22:10:00,63.857,63.862,63.847,63.859,97660000.0
2009-03-12 22:11:00,63.856,63.873,63.853,63.865,58470000.0
2009-03-12 22:12:00,63.883,63.883,63.856,63.861,86910000.0
2009-03-12 22:13:00,63.849,63.858,63.795,63.83,95320000.0
2009-03-12 22:14:00,63.827,63.832,63.812,63.821,112430000.0
2009-03-12 22:15:00,63.84,63.84,63.815,63.815,7710000.0
2009-03-12 22:16:00,63.799,63.805,63.775,63.775,77610000.0
2009-03-12 22:17:00,63.776,63.783,63.773,63.778,61240000.0
2009-03-12 22:18:00,63.776,63.791,63.767,63.769,82210000.0
2009-03-12 22:19:00,63.775,63.778,63.761,63.761,126430000.0
2009-03-12 22:20:00,63.742,63.752,63.712,63.725,99330000.0
2009-03-12 22:21:00,63.757,63.758,63.734,63.74,113120000.0
2009-03-12 22:22:00,63.743,63.743,63.731,63.737,140910000.0
2009-03-12 22:23:00,63.75,63.763,63.734,63.763,128760000.0
2009-03-12 22:24:00,63.76,63.781,63.754,63.762,82360000.0
2009-03-12 22:25:00,63.773,63.8,63.773,63.789,114270000.0
2009-03-12 22:26:00,63.798,63.805,63.794,63.805,76990000.0
2009-03-12 22:27:00,63.821,63.821,63.793,63.816,84960000.0
2009-03-12 22:28:00,63.807,63.807,63.799,63.805,78620000.0
2009-03-12 22:29:00,63.813,63.822,63.805,63.822,97050000.0
2009-03-12 22:30:00,63.823,63.823,63.795,63.804,63940000.0
2009-03-12 22:31:00,63.799,63.8,63.775,63.786,99350000.0
2009-03-12 22:32:00,63.791,63.797,63.791,63.797,73360000.0
2009-03-12 22:33:00,63.803,63.804,63.791,63.791,79760000.0
2009-03-12 22:34:00,63.799,63.805,63.792,63.805,101850000.0
2009-03-12 22:35:00,63.796,63.824,63.796,63.824,68280000.0
2009-03-12 22:36:00,63.815,63.819,63.812,63.818,99260000.0
2009-03-12 22:37:00,63.817,63.826,63.813,63.826,102660000.0
2009-03-12 22:38:00,63.81,63.826,63.81,63.818,91180000.0
2009-03-12 22:39:00,63.813,63.818,63.788,63.801,88160000.0
2009-03-12 22:40:00,63.8,63.825,63.792,63.825,73450000.0
2009-03-12 22:41:00,63.829,63.853,63.826,63.853,66430000.0
2009-03-12 22:42:00,63.852,63.859,63.848,63.848,75790000.0
2009-03-12 22:43:00,63.863,63.881,63.857,63.857,88590000.0
2009-03-12 22:44:00,63.862,63.873,63.858,63.866,100020000.0
2009-03-12 22:45:00,63.881,63.881,63.845,63.852,117490000.0
2009-03-12 22:46:00,63.82,63.835,63.816,63.835,75650000.0
2009-03-12 22:47:00,63.846,63.847,63.839,63.84,62780000.0
2009-03-12 22:48:00,63.863,63.863,63.834,63.842,58330000.0
2009-03-12 22:50:00,63.847,63.85,63.833,63.849,135770000.0
2009-03-12 22:51:00,63.827,63.838,63.827,63.829,71300000.0
2009-03-12 22:52:00,63.836,63.837,63.828,63.831,106280000.0
2009-03-12 22:53:00,63.838,63.855,63.838,63.846,96420000.0
2009-03-12 22:54:00,63.822,63.846,63.821,63.846,109780000.0
2009-03-12 22:55:00,63.85,63.866,63.85,63.866,92620000.0
2009-03-12 22:56:00,63.88,63.896,63.875,63.896,59980000.0
2009-03-12 22:57:00,63.916,63.916,63.878,63.889,48050000.0
2009-03-12 22:58:00,63.875,63.875,63.842,63.875,52800000.0
2009-03-12 22:59:00,63.85,63.858,63.85,63.858,61700000.0
2009-03-12 23:00:00,63.863,63.863,63.842,63.842,75990000.0
2009-03-12 23:01:00,63.809,63.81,63.806,63.808,67620000.0
2009-03-12 23:02:00,63.818,63.82,63.817,63.817,94610000.0
2009-03-12 23:03:00,63.836,63.836,63.829,63.83,50990000.0
2009-03-12 23:05:00,63.828,63.829,63.825,63.826,90430000.0
2009-03-12 23:06:00,63.815,63.824,63.808,63.824,67740000.0
2009-03-12 23:07:00,63.818,63.82,63.816,63.816,80910000.0
2009-03-12 23:08:00,63.827,63.843,63.822,63.836,84200000.0
2009-03-12 23:09:00,63.819,63.825,63.819,63.824,49450000.0
2009-03-12 23:10:00,63.839,63.845,63.839,63.84,43990000.0
2009-03-12 23:11:00,63.845,63.848,63.839,63.839,74670000.0
2009-03-12 23:13:00,63.848,63.848,63.838,63.838,74980000.0
2009-03-12 23:14:00,63.861,63.883,63.854,63.854,36870000.0
2009-03-12 23:15:00,63.883,63.883,63.848,63.853,105420000.0
2009-03-12 23:16:00,63.857,63.859,63.85,63.851,112020000.0
2009-03-12 23:17:00,63.859,63.873,63.851,63.867,89660000.0
2009-03-12 23:18:00,63.856,63.864,63.853,63.853,64110000.0
2009-03-12 23:19:00,63.854,63.857,63.849,63.854,100030000.0
2009-03-12 23:20:00,63.871,63.888,63.857,63.887,91960000.0
2009-03-12 23:21:00,63.877,63.886,63.871,63.886,66630000.0
2009-03-12 23:22:00,63.897,63.897,63.89,63.892,41920000.0
2009-03-12 23:23:00,63.896,63.899,63.893,63.897,43010000.0
2009-03-12 23:24:00,63.911,63.911,63.877,63.888,13940000.0
2009-03-12 23:25:00,63.882,63.896,63.882,63.896,28210000.0
2009-03-12 23:26:00,63.913,63.913,63.875,63.875,60120000.0
2009-03-12 23:27:00,63.9,63.9,63.848,63.863,38580000.0
2009-03-12 23:29:00,63.863,63.863,63.851,63.851,98740000.0
2009-03-12 23:30:00,63.868,63.874,63.865,63.869,42620000.0
2009-03-12 23:31:00,63.88,63.884,63.873,63.873,32600000.0
2009-03-12 23:32:00,63.878,63.88,63.877,63.877,69830000.0
2009-03-12 23:33:00,63.906,63.906,63.901,63.902,63030000.0
2009-03-12 23:34:00,63.861,63.868,63.861,63.865,93670000.0
2009-03-12 23:35:00,63.864,63.902,63.864,63.902,74580000.0
2009-03-12 23:36:00,63.893,63.895,63.881,63.881,120120000.0
2009-03-12 23:38:00,63.915,63.915,63.907,63.908,52440000.0
2009-03-12 23:41:00,63.883,63.895,63.873,63.886,40900000.0
2009-03-12 23:42:00,63.88,63.893,63.88,63.893,35770000.0
2009-03-12 23:44:00,63.864,63.864,63.858,63.858,36400000.0
2009-03-12 23:45:00,63.886,63.886,63.863,63.863,66590000.0
2009-03-12 23:47:00,63.864,63.864,63.835,63.858,53350000.0
2009-03-12 23:48:00,63.844,63.844,63.813,63.813,43840000.0
2009-03-12 23:49:00,63.8,63.814,63.8,63.814,33530000.0
2009-03-12 23:51:00,63.818,63.824,63.81,63.816,83610000.0
2009-03-12 23:52:00,63.811,63.816,63.809,63.809,48300000.0
2009-03-12 23:53:00,63.817,63.83,63.809,63.822,46300000.0
2009-03-12 23:54:00,63.815,63.816,63.809,63.816,34600000.0
2009-03-12 23:55:00,63.806,63.807,63.805,63.807,14660000.0
2009-03-12 23:56:00,63.798,63.8,63.797,63.797,50250000.0
2009-03-12 23:57:00,63.819,63.819,63.757,63.79,93110000.0
2009-03-12 23:58:00,63.763,63.763,63.726,63.747,31760000.0
2009-03-12 23:59:00,63.723,63.738,63.684,63.714,58480000.0
2009-03-13 00:00:00,63.723,63.726,63.711,63.726,114390000.0
2009-03-13 00:01:00,63.72,63.737,63.72,63.727,73530000.0
2009-03-13 00:02:00,63.719,63.723,63.703,63.719,41120000.0
2009-03-13 00:03:00,63.704,63.725,63.704,63.725,34880000.0
2009-03-13 00:04:00,63.744,63.84,63.74,63.764,37600000.0
2009-03-13 00:05:00,63.773,63.821,63.76,63.821,124520000.0
2009-03-13 00:06:00,63.849,63.849,63.792,63.805,70760000.0
2009-03-13 00:07:00,63.801,63.814,63.801,63.806,69930000.0
2009-03-13 00:08:00,63.804,63.804,63.694,63.729,46040000.0
2009-03-13 00:09:00,63.72,63.749,63.705,63.739,71390000.0
2009-03-13 00:10:00,63.76,63.773,63.753,63.773,99540000.0
2009-03-13 00:11:00,63.783,63.796,63.777,63.795,64350000.0
2009-03-13 00:12:00,63.789,63.789,63.787,63.788,72420000.0
2009-03-13 00:13:00,63.776,63.776,63.734,63.751,107860000.0
2009-03-13 00:14:00,63.754,63.754,63.732,63.741,129140000.0
2009-03-13 00:15:00,63.757,63.761,63.735,63.74,80890000.0
2009-03-13 00:16:00,63.73,63.732,63.722,63.726,86160000.0
2009-03-13 00:17:00,63.747,63.747,63.729,63.729,97940000.0
2009-03-13 00:18:00,63.746,63.746,63.738,63.739,70780000.0
2009-03-13 00:19:00,63.743,63.746,63.73,63.73,102310000.0
2009-03-13 00:20:00,63.719,63.732,63.715,63.732,65870000.0
2009-03-13 00:21:00,63.762,63.762,63.747,63.747,79590000.0
2009-03-13 00:22:00,63.76,63.767,63.759,63.759,79330000.0
2009-03-13 00:23:00,63.767,63.774,63.762,63.774,81490000.0
2009-03-13 00:24:00,63.816,63.816,63.791,63.791,69390000.0
2009-03-13 00:25:00,63.779,63.78,63.777,63.778,85570000.0
2009-03-13 00:26:00,63.792,63.811,63.784,63.805,79100000.0
2009-03-13 00:27:00,63.799,63.8,63.798,63.798,87810000.0
2009-03-13 00:28:00,63.794,63.822,63.794,63.822,79210000.0
2009-03-13 00:29:00,63.816,63.816,63.795,63.801,81520000.0
2009-03-13 00:30:00,63.819,63.829,63.796,63.826,111080000.0
2009-03-13 00:31:00,63.808,63.814,63.803,63.808,105140000.0
2009-03-13 00:32:00,63.803,63.839,63.803,63.834,102580000.0
2009-03-13 00:33:00,63.822,63.834,63.822,63.828,69050000.0
2009-03-13 00:34:00,63.819,63.819,63.816,63.819,91460000.0
2009-03-13 00:35:00,63.825,63.827,63.814,63.82,88300000.0
2009-03-13 00:36:00,63.837,63.842,63.814,63.842,65720000.0
2009-03-13 00:37:00,63.854,63.854,63.828,63.832,24280000.0
2009-03-13 00:38:00,63.82,63.827,63.819,63.819,72110000.0
2009-03-13 00:39:00,63.833,63.833,63.817,63.826,53570000.0
2009-03-13 00:40:00,63.809,63.809,63.766,63.777,93020000.0
2009-03-13 00:41:00,63.769,63.791,63.769,63.785,115320000.0
2009-03-13 00:42:00,63.762,63.762,63.753,63.762,72890000.0
2009-03-13 00:43:00,63.776,63.785,63.776,63.779,48210000.0
2009-03-13 00:44:00,63.77,63.777,63.768,63.768,70740000.0
2009-03-13 00:45:00,63.772,63.779,63.769,63.771,100030000.0
2009-03-13 00:46:00,63.761,63.768,63.76,63.768,60050000.0
2009-03-13 00:48:00,63.784,63.784,63.765,63.776,63070000.0
2009-03-13 00:49:00,63.772,63.778,63.772,63.778,63280000.0
2009-03-13 00:50:00,63.768,63.776,63.768,63.776,72080000.0
2009-03-13 00:51:00,63.793,63.793,63.767,63.772,61270000.0
2009-03-13 00:52:00,63.764,63.774,63.764,63.774,49880000.0
2009-03-13 00:53:00,63.769,63.777,63.769,63.77,68470000.0
2009-03-13 00:54:00,63.786,63.786,63.779,63.783,50020000.0
2009-03-13 00:55:00,63.779,63.794,63.779,63.794,45680000.0
2009-03-13 00:56:00,63.788,63.794,63.787,63.788,45910000.0
2009-03-13 00:57:00,63.814,63.821,63.812,63.812,102360000.0
2009-03-13 00:58:00,63.797,63.797,63.789,63.789,97310000.0
2009-03-13 00:59:00,63.783,63.795,63.781,63.795,143070000.0
2009-03-13 01:00:00,63.813,63.813,63.794,63.798,78440000.0
2009-03-13 01:01:00,63.786,63.79,63.762,63.762,60490000.0
2009-03-13 01:02:00,63.773,63.801,63.773,63.801,33030000.0
2009-03-13 01:03:00,63.797,63.797,63.772,63.772,51420000.0
2009-03-13 01:04:00,63.778,63.784,63.773,63.784,63550000.0
2009-03-13 01:05:00,63.781,63.787,63.779,63.786,126380000.0
2009-03-13 01:06:00,63.804,63.804,63.782,63.782,55340000.0
2009-03-13 01:07:00,63.77,63.778,63.77,63.778,38450000.0
2009-03-13 01:08:00,63.769,63.775,63.769,63.774,41280000.0
2009-03-13 01:09:00,63.798,63.798,63.789,63.789,24260000.0
2009-03-13 01:10:00,63.777,63.784,63.775,63.777,71810000.0
2009-03-13 01:11:00,63.79,63.795,63.782,63.795,67840000.0
2009-03-13 01:12:00,63.816,63.823,63.794,63.823,109330000.0
2009-03-13 01:13:00,63.836,63.838,63.83,63.83,102480000.0
2009-03-13 01:14:00,63.841,63.861,63.837,63.854,83790000.0
2009-03-13 01:15:00,63.847,63.847,63.84,63.84,113600000.0
2009-03-13 01:16:00,63.847,63.85,63.847,63.849,95130000.0
2009-03-13 01:17:00,63.842,63.872,63.842,63.872,97150000.0
2009-03-13 01:18:00,63.858,63.858,63.85,63.85,4320000.0
2009-03-13 01:21:00,63.863,63.863,63.836,63.848,42300000.0
2009-03-13 01:23:00,63.834,63.834,63.82,63.82,40970000.0
2009-03-13 01:24:00,63.845,63.855,63.826,63.855,43810000.0
2009-03-13 01:25:00,63.85,63.852,63.841,63.841,95920000.0
2009-03-13 01:26:00,63.829,63.845,63.829,63.838,83700000.0
2009-03-13 01:28:00,63.837,63.84,63.835,63.839,77450000.0
2009-03-13 01:29:00,63.846,63.846,63.837,63.837,116690000.0
2009-03-13 01:30:00,63.864,63.864,63.841,63.845,99610000.0
2009-03-13 01:31:00,63.857,63.871,63.85,63.85,144850000.0
2009-03-13 01:33:00,63.876,63.876,63.843,63.843,97940000.0
2009-03-13 01:34:00,63.822,63.822,63.776,63.776,68590000.0
2009-03-13 01:35:00,63.762,63.804,63.762,63.804,81960000.0
2009-03-13 01:36:00,63.797,63.797,63.781,63.781,64510000.0
2009-03-13 01:37:00,63.772,63.777,63.772,63.776,69100000.0
2009-03-13 01:38:00,63.772,63.785,63.772,63.774,74100000.0
2009-03-13 01:39:00,63.761,63.761,63.722,63.733,34580000.0
2009-03-13 01:40:00,63.723,63.75,63.723,63.745,62500000.0
2009-03-13 01:41:00,63.755,63.755,63.741,63.741,69180000.0
2009-03-13 01:42:00,63.768,63.772,63.761,63.768,112360000.0
2009-03-13 01:43:00,63.777,63.784,63.771,63.771,85240000.0
2009-03-13 01:44:00,63.776,63.776,63.761,63.768,91780000.0
2009-03-13 01:45:00,63.766,63.772,63.752,63.752,82520000.0
2009-03-13 01:46:00,63.755,63.756,63.743,63.756,75390000.0
2009-03-13 01:47:00,63.752,63.784,63.752,63.784,49460000.0
2009-03-13 01:48:00,63.778,63.778,63.769,63.769,40420000.0
2009-03-13 01:49:00,63.761,63.772,63.756,63.769,72420000.0
2009-03-13 01:50:00,63.759,63.775,63.759,63.769,85280000.0
2009-03-13 01:51:00,63.778,63.778,63.77,63.77,64710000.0
2009-03-13 01:52:00,63.773,63.773,63.761,63.761,81090000.0
2009-03-13 01:53:00,63.764,63.764,63.744,63.749,59580000.0
2009-03-13 01:54:00,63.764,63.764,63.724,63.724,60570000.0
2009-03-13 01:55:00,63.7,63.709,63.661,63.671,71650000.0
2009-03-13 01:56:00,63.683,63.702,63.683,63.683,43820000.0
2009-03-13 01:57:00,63.704,63.704,63.661,63.661,83440000.0
2009-03-13 01:58:00,63.65,63.665,63.65,63.661,107270000.0
2009-03-13 02:01:00,63.643,63.655,63.643,63.655,60850000.0
2009-03-13 02:02:00,63.668,63.668,63.661,63.666,77820000.0
2009-03-13 02:03:00,63.682,63.682,63.653,63.658,73720000.0
2009-03-13 02:04:00,63.66,63.661,63.643,63.643,32360000.0
2009-03-13 02:05:00,63.6,63.605,63.546,63.56,66110000.0
2009-03-13 02:06:00,63.58,63.58,63.511,63.513,64170000.0
2009-03-13 02:07:00,63.518,63.524,63.504,63.524,117340000.0
2009-03-13 02:08:00,63.546,63.585,63.538,63.556,82850000.0
2009-03-13 02:09:00,63.585,63.585,63.548,63.558,87090000.0
2009-03-13 02:10:00,63.552,63.585,63.552,63.579,76160000.0
2009-03-13 02:11:00,63.584,63.584,63.571,63.579,72260000.0
2009-03-13 02:12:00,63.567,63.582,63.554,63.565,56080000.0
2009-03-13 02:13:00,63.575,63.575,63.555,63.558,42000000.0
2009-03-13 02:14:00,63.537,63.543,63.523,63.543,79730000.0
2009-03-13 02:15:00,63.564,63.564,63.524,63.533,81070000.0
2009-03-13 02:16:00,63.518,63.528,63.499,63.503,63780000.0
2009-03-13 02:17:00,63.507,63.512,63.495,63.505,78730000.0
2009-03-13 02:18:00,63.534,63.534,63.512,63.527,58580000.0
2009-03-13 02:19:00,63.542,63.557,63.533,63.541,62110000.0
2009-03-13 02:20:00,63.55,63.576,63.547,63.576,64400000.0
2009-03-13 02:21:00,63.582,63.582,63.563,63.569,40250000.0
2009-03-13 02:22:00,63.564,63.575,63.563,63.568,83630000.0
2009-03-13 02:23:00,63.579,63.601,63.576,63.601,93030000.0
2009-03-13 02:24:00,63.623,63.623,63.605,63.617,73860000.0
2009-03-13 02:25:00,63.634,63.661,63.634,63.651,12020000.0
2009-03-13 02:26:00,63.653,63.653,63.62,63.623,101200000.0
2009-03-13 02:27:00,63.625,63.625,63.606,63.609,74080000.0
2009-03-13 02:28:00,63.617,63.625,63.586,63.586,11840000.0
2009-03-13 02:29:00,63.57,63.584,63.562,63.562,68140000.0
2009-03-13 02:30:00,63.583,63.583,63.562,63.569,35200000.0
2009-03-13 02:31:00,63.564,63.603,63.564,63.587,83420000.0
2009-03-13 02:32:00,63.597,63.621,63.593,63.615,98540000.0
2009-03-13 02:33:00,63.612,63.642,63.612,63.642,72170000.0
2009-03-13 02:34:00,63.644,63.649,63.638,63.64,13380000.0
2009-03-13 02:35:00,63.65,63.655,63.65,63.65,11950000.0
2009-03-13 02:36:00,63.676,63.676,63.664,63.669,81810000.0
2009-03-13 02:37:00,63.682,63.72,63.682,63.713,67470000.0
2009-03-13 02:38:00,63.711,63.732,63.709,63.71,71690000.0
2009-03-13 02:39:00,63.725,63.733,63.706,63.733,52780000.0
2009-03-13 02:40:00,63.732,63.761,63.732,63.747,64170000.0
2009-03-13 02:41:00,63.738,63.763,63.738,63.763,72210000.0
2009-03-13 02:42:00,63.754,63.754,63.74,63.748,37070000.0
2009-03-13 02:43:00,63.739,63.754,63.733,63.741,80870000.0
2009-03-13 02:44:00,63.73,63.737,63.73,63.736,98140000.0
2009-03-13 02:45:00,63.75,63.789,63.749,63.775,81140000.0
2009-03-13 02:46:00,63.779,63.779,63.756,63.758,11470000.0
2009-03-13 02:47:00,63.742,63.742,63.716,63.728,83870000.0
2009-03-13 02:48:00,63.762,63.762,63.712,63.712,82500000.0
2009-03-13 02:49:00,63.695,63.695,63.682,63.689,75130000.0
2009-03-13 02:50:00,63.67,63.7,63.613,63.7,76340000.0
2009-03-13 02:51:00,63.696,63.696,63.689,63.689,52130000.0
2009-03-13 02:52:00,63.67,63.67,63.622,63.632,40330000.0
2009-03-13 02:53:00,63.619,63.657,63.6,63.657,73540000.0
2009-03-13 02:54:00,63.656,63.656,63.651,63.656,86690000.0
2009-03-13 02:55:00,63.698,63.702,63.683,63.692,68960000.0
2009-03-13 02:56:00,63.677,63.684,63.671,63.671,79070000.0
2009-03-13 02:57:00,63.707,63.707,63.665,63.677,59520000.0
2009-03-13 02:58:00,63.688,63.71,63.688,63.699,60830000.0
2009-03-13 02:59:00,63.697,63.735,63.69,63.723,64370000.0
2009-03-13 03:00:00,63.742,63.742,63.714,63.729,39100000.0
2009-03-13 03:01:00,63.718,63.725,63.711,63.719,86060000.0
2009-03-13 03:02:00,63.708,63.717,63.708,63.709,99240000.0
2009-03-13 03:03:00,63.721,63.721,63.693,63.693,79550000.0
2009-03-13 03:04:00,63.681,63.693,63.681,63.69,8460000.0
2009-03-13 03:05:00,63.679,63.68,63.646,63.654,61050000.0
2009-03-13 03:06:00,63.668,63.673,63.646,63.666,58430000.0
2009-03-13 03:07:00,63.657,63.665,63.655,63.665,71790000.0
2009-03-13 03:08:00,63.659,63.671,63.652,63.652,41020000.0
2009-03-13 03:09:00,63.672,63.672,63.621,63.621,79200000.0
2009-03-13 03:10:00,63.6,63.603,63.521,63.595,100940000.0
2009-03-13 03:11:00,63.592,63.624,63.592,63.617,76030000.0
2009-03-13 03:12:00,63.648,63.648,63.629,63.629,10930000.0
2009-03-13 03:13:00,63.641,63.685,63.641,63.674,36800000.0
2009-03-13 03:14:00,63.668,63.694,63.667,63.694,85980000.0
2009-03-13 03:15:00,63.72,63.733,63.713,63.727,104380000.0
2009-03-13 03:16:00,63.74,63.746,63.733,63.738,73360000.0
2009-03-13 03:17:00,63.757,63.785,63.757,63.771,13370000.0
2009-03-13 03:18:00,63.79,63.79,63.739,63.74,76460000.0
2009-03-13 03:19:00,63.729,63.731,63.707,63.707,12020000.0
2009-03-13 03:20:00,63.687,63.695,63.682,63.695,100540000.0
2009-03-13 03:21:00,63.721,63.721,63.679,63.696,68580000.0
2009-03-13 03:22:00,63.682,63.682,63.665,63.669,13580000.0
2009-03-13 03:23:00,63.681,63.704,63.673,63.704,100670000.0
2009-03-13 03:24:00,63.698,63.745,63.69,63.741,74890000.0
2009-03-13 03:25:00,63.766,63.772,63.766,63.772,2820000.0
2009-03-13 03:26:00,63.763,63.784,63.755,63.766,74120000.0
2009-03-13 03:27:00,63.765,63.765,63.722,63.734,12210000.0
2009-03-13 03:28:00,63.724,63.738,63.716,63.721,12990000.0
2009-03-13 03:29:00,63.71,63.732,63.71,63.718,71130000.0
2009-03-13 03:30:00,63.726,63.726,63.711,63.711,3190000.0
2009-03-13 03:31:00,63.676,63.676,63.661,63.661,2860000.0
2009-03-13 03:32:00,63.647,63.687,63.647,63.687,14500000.0
2009-03-13 03:33:00,63.673,63.673,63.621,63.639,93910000.0
2009-03-13 03:34:00,63.629,63.63,63.6,63.603,63650000.0
2009-03-13 03:35:00,63.61,63.641,63.599,63.606,68630000.0
2009-03-13 03:36:00,63.624,63.624,63.596,63.605,70870000.0
2009-03-13 03:37:00,63.595,63.617,63.588,63.6,30860000.0
2009-03-13 03:38:00,63.589,63.607,63.57,63.602,60190000.0
2009-03-13 03:39:00,63.57,63.583,63.57,63.583,73960000.0
2009-03-13 03:40:00,63.572,63.572,63.536,63.555,118230000.0
2009-03-13 03:41:00,63.576,63.658,63.576,63.658,87770000.0
2009-03-13 03:42:00,63.655,63.655,63.631,63.631,81670000.0
2009-03-13 03:43:00,63.638,63.65,63.633,63.64,75120000.0
2009-03-13 03:44:00,63.646,63.647,63.64,63.647,72330000.0
2009-03-13 03:45:00,63.673,63.673,63.652,63.66,50200000.0
2009-03-13 03:46:00,63.648,63.666,63.646,63.666,43950000.0
2009-03-13 03:47:00,63.66,63.674,63.66,63.674,69210000.0
2009-03-13 03:48:00,63.712,63.717,63.686,63.717,76500000.0
2009-03-13 03:49:00,63.713,63.739,63.706,63.727,67280000.0
2009-03-13 03:50:00,63.731,63.731,63.685,63.699,75170000.0
2009-03-13 03:51:00,63.669,63.674,63.662,63.674,54760000.0
2009-03-13 03:52:00,63.69,63.697,63.69,63.697,64010000.0
2009-03-13 03:53:00,63.688,63.694,63.682,63.688,67240000.0
2009-03-13 03:54:00,63.706,63.706,63.674,63.674,35950000.0
2009-03-13 03:55:00,63.675,63.675,63.656,63.674,82210000.0
2009-03-13 03:56:00,63.664,63.669,63.645,63.654,106320000.0
2009-03-13 03:57:00,63.678,63.683,63.663,63.676,76140000.0
2009-03-13 03:58:00,63.682,63.683,63.675,63.683,8630000.0
2009-03-13 03:59:00,63.692,63.692,63.666,63.678,69290000.0
2009-03-13 04:00:00,63.704,63.704,63.643,63.643,39630000.0
2009-03-13 04:01:00,63.65,63.669,63.646,63.66,83350000.0
2009-03-13 04:02:00,63.649,63.656,63.643,63.643,102460000.0
2009-03-13 04:03:00,63.659,63.659,63.616,63.619,78570000.0
2009-03-13 04:04:00,63.615,63.628,63.615,63.617,10900000.0
2009-03-13 04:05:00,63.629,63.65,63.626,63.647,100340000.0
2009-03-13 04:06:00,63.668,63.683,63.652,63.666,70450000.0
2009-03-13 04:07:00,63.66,63.668,63.638,63.638,8470000.0
2009-03-13 04:08:00,63.631,63.637,63.604,63.604,76810000.0
2009-03-13 04:09:00,63.621,63.621,63.597,63.621,11480000.0
2009-03-13 04:10:00,63.625,63.633,63.602,63.626,98400000.0
2009-03-13 04:11:00,63.628,63.631,63.606,63.631,74340000.0
2009-03-13 04:12:00,63.631,63.636,63.631,63.636,4690000.0
2009-03-13 04:13:00,63.611,63.626,63.611,63.624,99100000.0
2009-03-13 04:14:00,63.614,63.614,63.603,63.606,81760000.0
2009-03-13 04:15:00,63.628,63.628,63.612,63.621,8630000.0
2009-03-13 04:16:00,63.607,63.61,63.591,63.591,86300000.0
2009-03-13 04:17:00,63.596,63.602,63.583,63.591,103500000.0
2009-03-13 04:18:00,63.615,63.615,63.594,63.608,78560000.0
2009-03-13 04:19:00,63.597,63.613,63.595,63.613,10760000.0
2009-03-13 04:20:00,63.592,63.597,63.585,63.589,15490000.0
2009-03-13 04:21:00,63.614,63.614,63.585,63.585,63890000.0
2009-03-13 04:22:00,63.598,63.603,63.574,63.588,108900000.0
2009-03-13 04:23:00,63.561,63.583,63.554,63.554,99750000.0
2009-03-13 04:24:00,63.564,63.564,63.528,63.531,82020000.0
2009-03-13 04:25:00,63.548,63.584,63.548,63.584,102310000.0
2009-03-13 04:26:00,63.56,63.586,63.56,63.586,79280000.0
2009-03-13 04:27:00,63.595,63.595,63.563,63.578,84760000.0
2009-03-13 04:28:00,63.591,63.591,63.565,63.57,37260000.0
2009-03-13 04:29:00,63.57,63.57,63.521,63.546,42750000.0
2009-03-13 04:30:00,63.546,63.546,63.473,63.485,25030000.0
2009-03-13 04:31:00,63.478,63.501,63.466,63.478,43810000.0
2009-03-13 04:32:00,63.49,63.503,63.487,63.49,24680000.0
2009-03-13 04:33:00,63.506,63.506,63.474,63.49,34670000.0
2009-03-13 04:34:00,63.504,63.504,63.487,63.495,45590000.0
2009-03-13 04:35:00,63.48,63.496,63.48,63.496,91340000.0
2009-03-13 04:36:00,63.506,63.506,63.484,63.496,83480000.0
2009-03-13 04:37:00,63.494,63.501,63.466,63.47,65180000.0
2009-03-13 04:38:00,63.478,63.494,63.475,63.476,76960000.0
2009-03-13 04:39:00,63.485,63.492,63.46,63.479,109400000.0
2009-03-13 04:40:00,63.458,63.475,63.458,63.458,101880000.0
2009-03-13 04:41:00,63.478,63.499,63.466,63.493,137220000.0
2009-03-13 04:42:00,63.506,63.522,63.494,63.499,111180000.0
2009-03-13 04:43:00,63.509,63.513,63.502,63.508,89400000.0
2009-03-13 04:44:00,63.526,63.527,63.522,63.527,69810000.0
2009-03-13 04:45:00,63.534,63.534,63.511,63.521,80000000.0
2009-03-13 04:46:00,63.512,63.532,63.512,63.527,63400000.0
2009-03-13 04:47:00,63.536,63.545,63.533,63.545,77090000.0
2009-03-13 04:48:00,63.553,63.553,63.519,63.535,73000000.0
2009-03-13 04:49:00,63.538,63.562,63.531,63.562,31260000.0
2009-03-13 04:50:00,63.556,63.559,63.506,63.506,62890000.0
2009-03-13 04:51:00,63.506,63.519,63.487,63.501,72740000.0
2009-03-13 04:52:00,63.482,63.502,63.474,63.498,117920000.0
2009-03-13 04:53:00,63.502,63.502,63.484,63.498,82770000.0
2009-03-13 04:54:00,63.504,63.504,63.468,63.47,84960000.0
2009-03-13 04:55:00,63.478,63.483,63.472,63.472,77860000.0
2009-03-13 04:56:00,63.474,63.481,63.447,63.451,69450000.0
2009-03-13 04:57:00,63.467,63.479,63.459,63.475,51730000.0
2009-03-13 04:58:00,63.46,63.482,63.46,63.468,37430000.0
2009-03-13 04:59:00,63.478,63.491,63.472,63.487,73110000.0
2009-03-13 05:00:00,63.511,63.511,63.453,63.457,77730000.0
2009-03-13 05:01:00,63.477,63.477,63.446,63.456,61520000.0
2009-03-13 05:02:00,63.442,63.479,63.442,63.474,74940000.0
2009-03-13 05:03:00,63.469,63.483,63.465,63.483,59110000.0
2009-03-13 05:04:00,63.478,63.482,63.463,63.476,62110000.0
2009-03-13 05:05:00,63.468,63.476,63.463,63.469,70390000.0
2009-03-13 05:06:00,63.483,63.483,63.418,63.442,39700000.0
2009-03-13 05:07:00,63.445,63.445,63.425,63.438,88820000.0
2009-03-13 05:08:00,63.428,63.443,63.425,63.429,100160000.0
2009-03-13 05:09:00,63.435,63.445,63.425,63.445,69490000.0
2009-03-13 05:10:00,63.442,63.443,63.433,63.439,16420000.0
2009-03-13 05:11:00,63.449,63.475,63.425,63.429,42440000.0
2009-03-13 05:12:00,63.439,63.45,63.413,63.413,84730000.0
2009-03-13 05:13:00,63.419,63.445,63.413,63.429,104110000.0
2009-03-13 05:14:00,63.447,63.447,63.439,63.446,76290000.0
2009-03-13 05:15:00,63.467,63.474,63.427,63.446,17740000.0
2009-03-13 05:16:00,63.452,63.482,63.452,63.473,80220000.0
2009-03-13 05:17:00,63.462,63.462,63.445,63.457,52800000.0
2009-03-13 05:18:00,63.475,63.475,63.453,63.461,37840000.0
2009-03-13 05:19:00,63.439,63.456,63.439,63.455,69230000.0
2009-03-13 05:20:00,63.458,63.467,63.458,63.467,81180000.0
2009-03-13 05:21:00,63.475,63.475,63.454,63.46,66470000.0
2009-03-13 05:23:00,63.451,63.463,63.451,63.458,62720000.0
2009-03-13 05:24:00,63.473,63.473,63.455,63.467,59480000.0
2009-03-13 05:25:00,63.458,63.472,63.455,63.467,72430000.0
2009-03-13 05:26:00,63.463,63.483,63.463,63.47,39290000.0
2009-03-13 05:27:00,63.484,63.484,63.471,63.471,88880000.0
2009-03-13 05:28:00,63.479,63.494,63.463,63.494,113680000.0
2009-03-13 05:29:00,63.489,63.5,63.474,63.488,79530000.0
2009-03-13 05:30:00,63.489,63.489,63.477,63.483,8820000.0
2009-03-13 05:31:00,63.476,63.476,63.451,63.458,12280000.0
2009-03-13 05:32:00,63.467,63.467,63.461,63.461,13330000.0
2009-03-13 05:33:00,63.463,63.463,63.446,63.45,15970000.0
2009-03-13 05:34:00,63.455,63.455,63.432,63.433,11120000.0
2009-03-13 05:35:00,63.434,63.434,63.407,63.407,14170000.0
2009-03-13 05:36:00,63.403,63.42,63.397,63.42,13230000.0
2009-03-13 05:37:00,63.402,63.406,63.39,63.398,14380000.0
2009-03-13 05:38:00,63.404,63.413,63.397,63.41,16620000.0
2009-03-13 05:39:00,63.421,63.423,63.402,63.423,12660000.0
2009-03-13 05:40:00,63.423,63.424,63.405,63.405,11260000.0
2009-03-13 05:41:00,63.39,63.394,63.377,63.388,19420000.0
2009-03-13 05:42:00,63.412,63.412,63.38,63.389,16220000.0
2009-03-13 05:43:00,63.374,63.384,63.372,63.384,9200000.0
2009-03-13 05:44:00,63.384,63.384,63.378,63.378,5300000.0
2009-03-13 05:45:00,63.408,63.408,63.384,63.392,10150000.0
2009-03-13 05:46:00,63.395,63.401,63.392,63.401,8310000.0
2009-03-13 05:47:00,63.398,63.421,63.391,63.421,14730000.0
2009-03-13 05:48:00,63.413,63.413,63.391,63.409,19950000.0
2009-03-13 05:49:00,63.392,63.402,63.392,63.401,7890000.0
2009-03-13 05:50:00,63.391,63.416,63.391,63.408,13150000.0
2009-03-13 05:51:00,63.417,63.422,63.395,63.397,19020000.0
2009-03-13 05:52:00,63.395,63.41,63.394,63.394,16140000.0
2009-03-13 05:53:00,63.412,63.417,63.403,63.414,11310000.0
2009-03-13 05:54:00,63.423,63.423,63.4,63.4,12060000.0
2009-03-13 05:55:00,63.41,63.425,63.41,63.425,13900000.0
2009-03-13 05:56:00,63.406,63.43,63.406,63.42,9620000.0
2009-03-13 05:57:00,63.415,63.422,63.415,63.42,12400000.0
2009-03-13 05:58:00,63.39,63.402,63.39,63.395,11120000.0
2009-03-13 05:59:00,63.396,63.399,63.388,63.388,10530000.0
2009-03-13 06:00:00,63.41,63.41,63.392,63.396,7880000.0
2009-03-13 06:01:00,63.401,63.415,63.397,63.415,20510000.0
2009-03-13 06:02:00,63.411,63.421,63.404,63.404,14320000.0
2009-03-13 06:03:00,63.424,63.424,63.403,63.403,11270000.0
2009-03-13 06:04:00,63.404,63.421,63.402,63.411,17930000.0
2009-03-13 06:05:00,63.404,63.406,63.396,63.398,20730000.0
2009-03-13 06:06:00,63.406,63.406,63.392,63.395,8540000.0
2009-03-13 06:07:00,63.4,63.4,63.382,63.393,12480000.0
2009-03-13 06:08:00,63.404,63.444,63.401,63.444,10930000.0
2009-03-13 06:09:00,63.435,63.435,63.41,63.41,4880000.0
2009-03-13 06:10:00,63.379,63.38,63.371,63.378,12030000.0
2009-03-13 06:11:00,63.386,63.386,63.37,63.373,11830000.0
2009-03-13 06:12:00,63.402,63.402,63.365,63.375,16200000.0
2009-03-13 06:13:00,63.374,63.391,63.362,63.391,13390000.0
2009-03-13 06:14:00,63.371,63.387,63.369,63.387,8680000.0
2009-03-13 06:15:00,63.389,63.395,63.383,63.395,12960000.0
2009-03-13 06:16:00,63.387,63.397,63.385,63.393,12400000.0
2009-03-13 06:17:00,63.385,63.407,63.385,63.4,9210000.0
2009-03-13 06:18:00,63.414,63.417,63.392,63.415,14500000.0
2009-03-13 06:19:00,63.419,63.419,63.403,63.415,10600000.0
2009-03-13 06:20:00,63.412,63.416,63.394,63.416,18710000.0
2009-03-13 06:21:00,63.404,63.404,63.395,63.398,8650000.0
2009-03-13 06:22:00,63.397,63.41,63.395,63.408,14270000.0
2009-03-13 06:23:00,63.413,63.413,63.393,63.397,14900000.0
2009-03-13 06:24:00,63.413,63.413,63.38,63.38,11270000.0
2009-03-13 06:25:00,63.388,63.389,63.378,63.388,12200000.0
2009-03-13 06:26:00,63.364,63.373,63.355,63.373,13230000.0
2009-03-13 06:27:00,63.388,63.388,63.355,63.364,11680000.0
2009-03-13 06:28:00,63.368,63.368,63.351,63.351,13190000.0
2009-03-13 06:29:00,63.351,63.351,63.327,63.329,13790000.0
2009-03-13 06:30:00,63.333,63.333,63.294,63.309,11890000.0
2009-03-13 06:31:00,63.301,63.301,63.274,63.279,15970000.0
2009-03-13 06:32:00,63.294,63.315,63.294,63.315,14120000.0
2009-03-13 06:33:00,63.331,63.337,63.317,63.329,19220000.0
2009-03-13 06:34:00,63.335,63.344,63.331,63.342,20750000.0
2009-03-13 06:35:00,63.334,63.337,63.277,63.319,13940000.0
2009-03-13 06:36:00,63.343,63.345,63.336,63.34,15200000.0
2009-03-13 06:37:00,63.351,63.351,63.335,63.345,15290000.0
2009-03-13 06:38:00,63.362,63.378,63.356,63.374,13140000.0
2009-03-13 06:39:00,63.389,63.389,63.379,63.379,4130000.0
2009-03-13 06:40:00,63.376,63.376,63.361,63.369,12960000.0
2009-03-13 06:41:00,63.372,63.402,63.372,63.402,13150000.0
2009-03-13 06:42:00,63.39,63.39,63.378,63.386,9580000.0
2009-03-13 06:43:00,63.386,63.405,63.386,63.405,12780000.0
2009-03-13 06:44:00,63.396,63.425,63.396,63.421,17700000.0
2009-03-13 06:45:00,63.403,63.414,63.403,63.41,13150000.0
2009-03-13 06:46:00,63.395,63.413,63.395,63.413,10520000.0
2009-03-13 06:47:00,63.412,63.428,63.409,63.428,9950000.0
2009-03-13 06:48:00,63.416,63.416,63.407,63.407,3940000.0
2009-03-13 06:49:00,63.394,63.407,63.386,63.406,16010000.0
2009-03-13 06:50:00,63.406,63.419,63.403,63.417,19010000.0
2009-03-13 06:51:00,63.414,63.431,63.414,63.423,9580000.0
2009-03-13 06:52:00,63.412,63.421,63.411,63.411,11760000.0
2009-03-13 06:53:00,63.412,63.416,63.395,63.405,21070000.0
2009-03-13 06:54:00,63.432,63.432,63.416,63.419,9810000.0
2009-03-13 06:55:00,63.411,63.441,63.406,63.441,11680000.0
2009-03-13 06:56:00,63.442,63.487,63.442,63.487,7000000.0
2009-03-13 06:57:00,63.506,63.512,63.481,63.497,14170000.0
2009-03-13 06:58:00,63.473,63.481,63.466,63.473,15410000.0
2009-03-13 06:59:00,63.468,63.498,63.468,63.498,10710000.0
2009-03-13 07:00:00,63.512,63.512,63.484,63.493,17100000.0
2009-03-13 07:01:00,63.483,63.483,63.467,63.469,20490000.0
2009-03-13 07:02:00,63.49,63.49,63.477,63.488,22630000.0
2009-03-13 07:03:00,63.49,63.503,63.48,63.48,20290000.0
2009-03-13 07:04:00,63.493,63.504,63.493,63.498,16920000.0
2009-03-13 07:05:00,63.484,63.508,63.484,63.501,13750000.0
2009-03-13 07:06:00,63.53,63.533,63.511,63.512,10150000.0
2009-03-13 07:07:00,63.523,63.526,63.51,63.526,21500000.0
2009-03-13 07:08:00,63.535,63.569,63.532,63.569,13140000.0
2009-03-13 07:09:00,63.547,63.547,63.509,63.52,9990000.0
2009-03-13 07:10:00,63.533,63.536,63.523,63.532,19380000.0
2009-03-13 07:11:00,63.533,63.542,63.526,63.542,14080000.0
2009-03-13 07:12:00,63.529,63.529,63.515,63.521,9380000.0
2009-03-13 07:13:00,63.513,63.521,63.509,63.517,11650000.0
2009-03-13 07:14:00,63.513,63.519,63.505,63.507,19340000.0
2009-03-13 07:15:00,63.499,63.509,63.499,63.509,12410000.0
2009-03-13 07:16:00,63.49,63.498,63.484,63.492,14730000.0
2009-03-13 07:17:00,63.489,63.489,63.474,63.476,10140000.0
2009-03-13 07:18:00,63.493,63.493,63.439,63.439,11510000.0
2009-03-13 07:19:00,63.444,63.45,63.434,63.442,13340000.0
2009-03-13 07:20:00,63.424,63.439,63.424,63.428,8540000.0
2009-03-13 07:21:00,63.461,63.461,63.443,63.447,15680000.0
2009-03-13 07:22:00,63.444,63.452,63.444,63.444,13560000.0
2009-03-13 07:23:00,63.448,63.458,63.441,63.453,13800000.0
2009-03-13 07:24:00,63.485,63.485,63.459,63.468,13000000.0
2009-03-13 07:25:00,63.474,63.474,63.466,63.471,9770000.0
2009-03-13 07:26:00,63.458,63.469,63.449,63.467,13330000.0
2009-03-13 07:27:00,63.453,63.462,63.448,63.462,10550000.0
2009-03-13 07:28:00,63.461,63.468,63.447,63.466,11920000.0
2009-03-13 07:29:00,63.463,63.465,63.449,63.465,19720000.0
2009-03-13 07:30:00,63.474,63.474,63.455,63.455,11840000.0
2009-03-13 07:31:00,63.446,63.457,63.446,63.449,13190000.0
2009-03-13 07:32:00,63.461,63.463,63.446,63.456,13340000.0
2009-03-13 07:33:00,63.471,63.471,63.454,63.46,10750000.0
2009-03-13 07:34:00,63.455,63.469,63.454,63.457,14590000.0
2009-03-13 07:35:00,63.466,63.473,63.459,63.473,13000000.0
2009-03-13 07:36:00,63.479,63.479,63.465,63.472,8260000.0
2009-03-13 07:37:00,63.477,63.478,63.477,63.478,5070000.0
2009-03-13 07:38:00,63.466,63.479,63.466,63.476,8650000.0
2009-03-13 07:40:00,63.468,63.468,63.466,63.468,17610000.0
2009-03-13 07:41:00,63.456,63.463,63.455,63.459,15630000.0
2009-03-13 07:42:00,63.457,63.457,63.436,63.436,8310000.0
2009-03-13 07:43:00,63.416,63.431,63.413,63.419,15060000.0
2009-03-13 07:44:00,63.416,63.43,63.416,63.43,8720000.0
2009-03-13 07:45:00,63.433,63.434,63.417,63.417,16940000.0
2009-03-13 07:46:00,63.433,63.433,63.413,63.428,12780000.0
2009-03-13 07:47:00,63.477,63.478,63.47,63.478,8350000.0
2009-03-13 07:48:00,63.458,63.458,63.418,63.418,15410000.0
2009-03-13 07:49:00,63.409,63.433,63.409,63.419,19240000.0
2009-03-13 07:50:00,63.41,63.428,63.41,63.427,9600000.0
2009-03-13 07:51:00,63.425,63.425,63.41,63.416,19420000.0
2009-03-13 07:52:00,63.419,63.439,63.419,63.439,12210000.0
2009-03-13 07:53:00,63.431,63.461,63.431,63.461,9580000.0
2009-03-13 07:54:00,63.464,63.464,63.457,63.461,11080000.0
2009-03-13 07:55:00,63.45,63.45,63.436,63.447,12660000.0
2009-03-13 07:56:00,63.455,63.455,63.442,63.442,7890000.0
2009-03-13 07:57:00,63.448,63.448,63.435,63.447,15470000.0
2009-03-13 07:58:00,63.432,63.442,63.428,63.435,13900000.0
2009-03-13 07:59:00,63.446,63.468,63.444,63.468,12400000.0
2009-03-13 08:00:00,63.474,63.48,63.469,63.477,13930000.0
2009-03-13 08:01:00,63.46,63.473,63.46,63.468,12590000.0
2009-03-13 08:02:00,63.476,63.491,63.464,63.491,17600000.0
2009-03-13 08:03:00,63.502,63.502,63.488,63.496,9200000.0
2009-03-13 08:04:00,63.501,63.511,63.494,63.508,19990000.0
2009-03-13 08:05:00,63.52,63.522,63.503,63.503,11460000.0
2009-03-13 08:06:00,63.523,63.523,63.505,63.508,16940000.0
2009-03-13 08:07:00,63.51,63.524,63.51,63.524,13170000.0
2009-03-13 08:08:00,63.516,63.541,63.516,63.54,7370000.0
2009-03-13 08:09:00,63.55,63.55,63.517,63.53,19230000.0
2009-03-13 08:10:00,63.522,63.536,63.522,63.528,21040000.0
2009-03-13 08:11:00,63.53,63.536,63.523,63.536,11820000.0
2009-03-13 08:12:00,63.539,63.539,63.527,63.53,14690000.0
2009-03-13 08:13:00,63.512,63.519,63.511,63.519,11130000.0
2009-03-13 08:14:00,63.519,63.524,63.512,63.518,12220000.0
2009-03-13 08:15:00,63.521,63.521,63.5,63.5,16260000.0
2009-03-13 08:16:00,63.5,63.509,63.5,63.508,9420000.0
2009-03-13 08:17:00,63.495,63.502,63.493,63.498,10460000.0
2009-03-13 08:18:00,63.515,63.515,63.491,63.491,10150000.0
2009-03-13 08:19:00,63.495,63.495,63.483,63.492,13210000.0
2009-03-13 08:20:00,63.52,63.542,63.495,63.542,16760000.0
2009-03-13 08:21:00,63.498,63.5,63.493,63.498,19880000.0
2009-03-13 08:22:00,63.492,63.492,63.457,63.462,20470000.0
2009-03-13 08:23:00,63.468,63.474,63.461,63.462,17840000.0
2009-03-13 08:24:00,63.49,63.491,63.478,63.482,12090000.0
2009-03-13 08:25:00,63.481,63.492,63.475,63.492,13980000.0
2009-03-13 08:26:00,63.492,63.492,63.469,63.484,12450000.0
2009-03-13 08:27:00,63.511,63.511,63.486,63.504,21490000.0
2009-03-13 08:28:00,63.505,63.538,63.502,63.526,13700000.0
2009-03-13 08:29:00,63.554,63.556,63.534,63.539,17140000.0
2009-03-13 08:30:00,63.564,63.564,63.539,63.539,20340000.0
2009-03-13 08:31:00,63.527,63.553,63.527,63.543,16010000.0
2009-03-13 08:32:00,63.54,63.54,63.528,63.534,8270000.0
2009-03-13 08:33:00,63.539,63.543,63.524,63.524,8080000.0
2009-03-13 08:34:00,63.531,63.532,63.504,63.505,15640000.0
2009-03-13 08:35:00,63.514,63.514,63.487,63.487,12030000.0
2009-03-13 08:36:00,63.496,63.496,63.452,63.466,16140000.0
2009-03-13 08:37:00,63.458,63.458,63.417,63.426,13900000.0
2009-03-13 08:38:00,63.429,63.486,63.429,63.486,11650000.0
2009-03-13 08:39:00,63.465,63.465,63.439,63.439,4880000.0
2009-03-13 08:40:00,63.393,63.401,63.359,63.388,17100000.0
2009-03-13 08:41:00,63.392,63.392,63.373,63.378,11470000.0
2009-03-13 08:42:00,63.389,63.391,63.363,63.367,16800000.0
2009-03-13 08:43:00,63.401,63.406,63.379,63.395,16190000.0
2009-03-13 08:44:00,63.414,63.431,63.413,63.431,13230000.0
2009-03-13 08:45:00,63.445,63.479,63.431,63.479,14270000.0
2009-03-13 08:46:00,63.483,63.483,63.448,63.448,12450000.0
2009-03-13 08:47:00,63.442,63.479,63.436,63.471,14880000.0
2009-03-13 08:48:00,63.488,63.488,63.476,63.476,3380000.0
2009-03-13 08:49:00,63.471,63.471,63.439,63.439,13560000.0
2009-03-13 08:50:00,63.414,63.474,63.413,63.469,14280000.0
2009-03-13 08:51:00,63.491,63.53,63.485,63.53,8870000.0
2009-03-13 08:52:00,63.508,63.518,63.507,63.512,12210000.0
2009-03-13 08:53:00,63.512,63.514,63.498,63.514,11460000.0
2009-03-13 08:54:00,63.532,63.532,63.509,63.518,8500000.0
2009-03-13 08:55:00,63.523,63.523,63.516,63.516,15440000.0
2009-03-13 08:56:00,63.512,63.522,63.504,63.504,12240000.0
2009-03-13 08:57:00,63.513,63.513,63.49,63.491,12650000.0
2009-03-13 08:58:00,63.489,63.489,63.457,63.476,14870000.0
2009-03-13 08:59:00,63.458,63.458,63.442,63.444,9060000.0
2009-03-13 09:00:00,63.462,63.462,63.425,63.442,16360000.0
2009-03-13 09:01:00,63.443,63.486,63.435,63.485,16020000.0
2009-03-13 09:02:00,63.489,63.499,63.487,63.495,10150000.0
2009-03-13 09:03:00,63.524,63.524,63.499,63.519,22200000.0
2009-03-13 09:04:00,63.513,63.531,63.513,63.527,15820000.0
2009-03-13 09:05:00,63.511,63.521,63.495,63.521,10940000.0
2009-03-13 09:06:00,63.531,63.531,63.487,63.49,9800000.0
2009-03-13 09:07:00,63.495,63.552,63.495,63.552,8080000.0
2009-03-13 09:08:00,63.567,63.579,63.556,63.571,9970000.0
2009-03-13 09:09:00,63.596,63.596,63.577,63.577,10180000.0
2009-03-13 09:10:00,63.575,63.575,63.554,63.567,7520000.0
2009-03-13 09:11:00,63.576,63.605,63.575,63.602,12260000.0
2009-03-13 09:12:00,63.62,63.624,63.597,63.607,14140000.0
2009-03-13 09:13:00,63.584,63.584,63.561,63.561,10940000.0
2009-03-13 09:14:00,63.544,63.559,63.533,63.541,12210000.0
2009-03-13 09:15:00,63.567,63.572,63.549,63.568,10900000.0
2009-03-13 09:16:00,63.56,63.589,63.56,63.585,18860000.0
2009-03-13 09:17:00,63.575,63.59,63.545,63.545,10920000.0
2009-03-13 09:18:00,63.55,63.55,63.496,63.504,9810000.0
2009-03-13 09:19:00,63.513,63.526,63.501,63.525,16010000.0
2009-03-13 09:20:00,63.512,63.532,63.507,63.514,10760000.0
2009-03-13 09:21:00,63.507,63.507,63.445,63.445,20510000.0
2009-03-13 09:22:00,63.463,63.469,63.448,63.464,18100000.0
2009-03-13 09:23:00,63.483,63.488,63.461,63.466,12220000.0
2009-03-13 09:24:00,63.484,63.484,63.453,63.462,13710000.0
2009-03-13 09:25:00,63.473,63.478,63.464,63.475,12070000.0
2009-03-13 09:26:00,63.491,63.511,63.479,63.511,10560000.0
2009-03-13 09:27:00,63.522,63.522,63.502,63.516,12140000.0
2009-03-13 09:28:00,63.493,63.516,63.493,63.495,16720000.0
2009-03-13 09:29:00,63.498,63.498,63.48,63.488,12820000.0
2009-03-13 09:30:00,63.512,63.522,63.502,63.522,12220000.0
2009-03-13 09:31:00,63.522,63.528,63.51,63.513,13560000.0
2009-03-13 09:32:00,63.515,63.531,63.515,63.527,10800000.0
2009-03-13 09:33:00,63.514,63.531,63.51,63.531,13560000.0
2009-03-13 09:34:00,63.554,63.562,63.537,63.54,15810000.0
2009-03-13 09:35:00,63.556,63.556,63.535,63.537,8270000.0
2009-03-13 09:36:00,63.547,63.547,63.48,63.48,14500000.0
2009-03-13 09:37:00,63.483,63.49,63.473,63.478,10790000.0
2009-03-13 09:38:00,63.466,63.521,63.465,63.521,12240000.0
2009-03-13 09:39:00,63.5,63.5,63.48,63.492,11170000.0
2009-03-13 09:40:00,63.475,63.489,63.474,63.489,7330000.0
2009-03-13 09:41:00,63.497,63.521,63.497,63.501,13720000.0
2009-03-13 09:42:00,63.511,63.511,63.475,63.475,8300000.0
2009-03-13 09:43:00,63.482,63.485,63.474,63.474,11700000.0
2009-03-13 09:44:00,63.475,63.486,63.467,63.486,16340000.0
2009-03-13 09:45:00,63.488,63.511,63.478,63.489,15430000.0
2009-03-13 09:46:00,63.503,63.509,63.489,63.494,14500000.0
2009-03-13 09:47:00,63.514,63.521,63.513,63.518,13010000.0
2009-03-13 09:48:00,63.531,63.531,63.507,63.515,12250000.0
2009-03-13 09:49:00,63.492,63.524,63.492,63.524,14880000.0
2009-03-13 09:50:00,63.522,63.525,63.459,63.459,12230000.0
2009-03-13 09:51:00,63.476,63.476,63.435,63.438,13900000.0
2009-03-13 09:52:00,63.448,63.45,63.421,63.43,19840000.0
2009-03-13 09:53:00,63.445,63.45,63.418,63.438,15420000.0
2009-03-13 09:54:00,63.474,63.474,63.454,63.454,9960000.0
2009-03-13 09:55:00,63.455,63.474,63.452,63.472,15440000.0
2009-03-13 09:56:00,63.481,63.489,63.473,63.489,7890000.0
2009-03-13 09:57:00,63.492,63.492,63.475,63.484,8900000.0
2009-03-13 09:58:00,63.461,63.479,63.461,63.465,14650000.0
2009-03-13 09:59:00,63.47,63.475,63.449,63.46,13910000.0
2009-03-13 10:00:00,63.49,63.49,63.427,63.428,18260000.0
2009-03-13 10:01:00,63.426,63.438,63.426,63.437,13420000.0
2009-03-13 10:02:00,63.422,63.434,63.395,63.42,12220000.0
2009-03-13 10:03:00,63.449,63.457,63.435,63.45,16540000.0
2009-03-13 10:04:00,63.461,63.477,63.459,63.477,16170000.0
2009-03-13 10:05:00,63.461,63.492,63.461,63.491,8460000.0
2009-03-13 10:06:00,63.519,63.519,63.455,63.467,12970000.0
2009-03-13 10:07:00,63.469,63.485,63.469,63.482,10520000.0
2009-03-13 10:08:00,63.494,63.503,63.48,63.502,17320000.0
2009-03-13 10:09:00,63.519,63.523,63.486,63.486,10260000.0
2009-03-13 10:10:00,63.516,63.525,63.501,63.52,14320000.0
2009-03-13 10:11:00,63.537,63.55,63.531,63.531,19080000.0
2009-03-13 10:12:00,63.551,63.551,63.527,63.545,12230000.0
2009-03-13 10:13:00,63.521,63.539,63.521,63.537,21720000.0
2009-03-13 10:14:00,63.521,63.536,63.52,63.536,11340000.0
2009-03-13 10:15:00,63.541,63.541,63.509,63.51,15300000.0
2009-03-13 10:16:00,63.513,63.544,63.507,63.544,18300000.0
2009-03-13 10:17:00,63.555,63.571,63.555,63.567,11500000.0
2009-03-13 10:18:00,63.575,63.575,63.548,63.564,11460000.0
2009-03-13 10:19:00,63.555,63.586,63.555,63.586,8050000.0
2009-03-13 10:20:00,63.604,63.61,63.589,63.601,13200000.0
2009-03-13 10:21:00,63.607,63.613,63.573,63.573,18820000.0
2009-03-13 10:22:00,63.576,63.586,63.562,63.562,11080000.0
2009-03-13 10:23:00,63.579,63.591,63.563,63.563,18450000.0
2009-03-13 10:24:00,63.598,63.617,63.581,63.617,19750000.0
2009-03-13 10:25:00,63.614,63.65,63.614,63.65,11460000.0
2009-03-13 10:26:00,63.658,63.677,63.649,63.675,21720000.0
2009-03-13 10:27:00,63.695,63.695,63.658,63.658,18160000.0
2009-03-13 10:28:00,63.672,63.672,63.655,63.66,12860000.0
2009-03-13 10:29:00,63.636,63.64,63.619,63.62,19350000.0
2009-03-13 10:30:00,63.642,63.649,63.622,63.631,15850000.0
2009-03-13 10:31:00,63.643,63.671,63.637,63.665,15260000.0
2009-03-13 10:32:00,63.651,63.657,63.641,63.644,17320000.0
2009-03-13 10:33:00,63.672,63.672,63.639,63.671,16940000.0
2009-03-13 10:34:00,63.694,63.701,63.666,63.701,17180000.0
2009-03-13 10:35:00,63.724,63.758,63.724,63.744,13610000.0
2009-03-13 10:36:00,63.755,63.755,63.716,63.734,9470000.0
2009-03-13 10:37:00,63.748,63.768,63.745,63.75,14830000.0
2009-03-13 10:38:00,63.744,63.761,63.744,63.758,11130000.0
2009-03-13 10:39:00,63.772,63.772,63.747,63.753,14660000.0
2009-03-13 10:40:00,63.757,63.768,63.754,63.767,14120000.0
2009-03-13 10:41:00,63.765,63.771,63.762,63.77,10010000.0
2009-03-13 10:42:00,63.782,63.79,63.774,63.781,19600000.0
2009-03-13 10:43:00,63.784,63.784,63.771,63.783,19800000.0
2009-03-13 10:44:00,63.772,63.795,63.769,63.795,15440000.0
2009-03-13 10:45:00,63.812,63.812,63.779,63.78,16040000.0
2009-03-13 10:46:00,63.763,63.788,63.763,63.788,10550000.0
2009-03-13 10:47:00,63.806,63.857,63.806,63.855,9770000.0
2009-03-13 10:48:00,63.857,63.857,63.84,63.845,10150000.0
2009-03-13 10:49:00,63.847,63.853,63.844,63.846,15970000.0
2009-03-13 10:50:00,63.835,63.903,63.827,63.903,12250000.0
2009-03-13 10:51:00,63.924,63.924,63.892,63.908,26080000.0
2009-03-13 10:52:00,63.883,63.883,63.846,63.848,12250000.0
2009-03-13 10:53:00,63.854,63.877,63.843,63.871,16930000.0
2009-03-13 10:54:00,63.876,63.876,63.851,63.851,13900000.0
2009-03-13 10:55:00,63.854,63.854,63.83,63.83,17660000.0
2009-03-13 10:56:00,63.821,63.821,63.801,63.81,17470000.0
2009-03-13 10:57:00,63.811,63.814,63.798,63.814,11280000.0
2009-03-13 10:58:00,63.821,63.821,63.791,63.791,19760000.0
2009-03-13 10:59:00,63.791,63.794,63.779,63.779,13520000.0
2009-03-13 11:00:00,63.81,63.81,63.79,63.797,13230000.0
2009-03-13 11:01:00,63.8,63.804,63.794,63.797,13710000.0
2009-03-13 11:02:00,63.813,63.818,63.798,63.798,12620000.0
2009-03-13 11:03:00,63.832,63.832,63.796,63.812,15070000.0
2009-03-13 11:04:00,63.801,63.808,63.794,63.794,12450000.0
2009-03-13 11:05:00,63.804,63.804,63.784,63.788,13420000.0
2009-03-13 11:06:00,63.796,63.797,63.767,63.792,25770000.0
2009-03-13 11:07:00,63.772,63.772,63.749,63.753,12430000.0
2009-03-13 11:08:00,63.749,63.767,63.749,63.752,13340000.0
2009-03-13 11:09:00,63.79,63.792,63.755,63.755,13530000.0
2009-03-13 11:10:00,63.77,63.773,63.734,63.734,11320000.0
2009-03-13 11:11:00,63.721,63.721,63.681,63.681,15070000.0
2009-03-13 11:12:00,63.701,63.701,63.669,63.677,14470000.0
2009-03-13 11:13:00,63.68,63.706,63.68,63.685,17890000.0
2009-03-13 11:14:00,63.678,63.684,63.662,63.674,14920000.0
2009-03-13 11:15:00,63.7,63.714,63.695,63.714,16720000.0
2009-03-13 11:16:00,63.728,63.739,63.722,63.73,18670000.0
2009-03-13 11:17:00,63.735,63.761,63.722,63.75,17350000.0
2009-03-13 11:18:00,63.77,63.77,63.718,63.727,12580000.0
2009-03-13 11:19:00,63.744,63.749,63.715,63.739,14310000.0
2009-03-13 11:20:00,63.751,63.751,63.737,63.738,14050000.0
2009-03-13 11:21:00,63.777,63.777,63.731,63.743,17750000.0
2009-03-13 11:22:00,63.733,63.751,63.733,63.746,12740000.0
2009-03-13 11:23:00,63.753,63.783,63.75,63.756,16380000.0
2009-03-13 11:24:00,63.765,63.781,63.734,63.781,12590000.0
2009-03-13 11:25:00,63.762,63.78,63.753,63.78,12030000.0
2009-03-13 11:26:00,63.771,63.782,63.762,63.764,16050000.0
2009-03-13 11:27:00,63.773,63.773,63.697,63.702,17320000.0
2009-03-13 11:28:00,63.678,63.714,63.678,63.702,14540000.0
2009-03-13 11:29:00,63.707,63.724,63.698,63.724,19370000.0
2009-03-13 11:30:00,63.729,63.729,63.695,63.7,18020000.0
2009-03-13 11:31:00,63.697,63.697,63.663,63.683,13720000.0
2009-03-13 11:32:00,63.661,63.684,63.648,63.665,15630000.0
2009-03-13 11:33:00,63.692,63.695,63.661,63.683,12020000.0
2009-03-13 11:34:00,63.712,63.73,63.707,63.723,12210000.0
2009-03-13 11:35:00,63.737,63.748,63.734,63.748,6760000.0
2009-03-13 11:36:00,63.778,63.778,63.759,63.765,10740000.0
2009-03-13 11:37:00,63.771,63.787,63.771,63.782,15260000.0
2009-03-13 11:38:00,63.789,63.811,63.78,63.811,15630000.0
2009-03-13 11:39:00,63.82,63.828,63.801,63.815,17830000.0
2009-03-13 11:40:00,63.799,63.81,63.782,63.782,10560000.0
2009-03-13 11:41:00,63.764,63.769,63.753,63.757,14550000.0
2009-03-13 11:42:00,63.792,63.792,63.77,63.791,11840000.0
2009-03-13 11:43:00,63.785,63.804,63.784,63.788,15810000.0
2009-03-13 11:44:00,63.774,63.802,63.759,63.782,16950000.0
2009-03-13 11:45:00,63.79,63.79,63.764,63.774,14840000.0
2009-03-13 11:46:00,63.787,63.793,63.774,63.774,10900000.0
2009-03-13 11:47:00,63.78,63.782,63.765,63.765,13060000.0
2009-03-13 11:48:00,63.779,63.78,63.745,63.745,12840000.0
2009-03-13 11:49:00,63.743,63.743,63.731,63.734,16740000.0
2009-03-13 11:50:00,63.73,63.736,63.722,63.731,11120000.0
2009-03-13 11:51:00,63.734,63.762,63.73,63.741,17090000.0
2009-03-13 11:52:00,63.747,63.77,63.743,63.766,14550000.0
2009-03-13 11:53:00,63.764,63.77,63.743,63.744,14110000.0
2009-03-13 11:54:00,63.756,63.768,63.739,63.768,13900000.0
2009-03-13 11:55:00,63.781,63.784,63.771,63.772,12210000.0
2009-03-13 11:56:00,63.779,63.786,63.768,63.768,13720000.0
2009-03-13 11:57:00,63.697,63.778,63.694,63.778,14020000.0
2009-03-13 11:58:00,63.772,63.776,63.757,63.764,18260000.0
2009-03-13 11:59:00,63.764,63.764,63.736,63.746,18270000.0
2009-03-13 12:00:00,63.765,63.77,63.743,63.752,12960000.0
2009-03-13 12:01:00,63.731,63.731,63.717,63.72,13330000.0
2009-03-13 12:02:00,63.731,63.731,63.675,63.675,13370000.0
2009-03-13 12:03:00,63.679,63.679,63.649,63.665,14460000.0
2009-03-13 12:04:00,63.666,63.687,63.666,63.68,10750000.0
2009-03-13 12:05:00,63.673,63.692,63.673,63.692,12070000.0
2009-03-13 12:06:00,63.693,63.72,63.692,63.707,19230000.0
2009-03-13 12:07:00,63.698,63.702,63.696,63.702,8490000.0
2009-03-13 12:08:00,63.711,63.712,63.672,63.682,16080000.0
2009-03-13 12:09:00,63.7,63.7,63.688,63.689,16940000.0
2009-03-13 12:10:00,63.68,63.695,63.678,63.692,12090000.0
2009-03-13 12:11:00,63.68,63.686,63.671,63.686,17090000.0
2009-03-13 12:12:00,63.702,63.716,63.696,63.714,17090000.0
2009-03-13 12:13:00,63.702,63.71,63.693,63.708,14920000.0
2009-03-13 12:14:00,63.691,63.725,63.688,63.725,22200000.0
2009-03-13 12:15:00,63.749,63.749,63.705,63.718,14510000.0
2009-03-13 12:16:00,63.733,63.735,63.719,63.724,10200000.0
2009-03-13 12:17:00,63.736,63.744,63.723,63.743,17510000.0
2009-03-13 12:18:00,63.762,63.762,63.739,63.749,16410000.0
2009-03-13 12:19:00,63.75,63.753,63.737,63.737,11650000.0
2009-03-13 12:20:00,63.749,63.75,63.735,63.735,12600000.0
2009-03-13 12:21:00,63.75,63.758,63.738,63.744,23560000.0
2009-03-13 12:22:00,63.746,63.748,63.715,63.715,13380000.0
2009-03-13 12:23:00,63.704,63.728,63.703,63.728,8270000.0
2009-03-13 12:24:00,63.741,63.741,63.713,63.728,19620000.0
2009-03-13 12:25:00,63.713,63.731,63.713,63.723,14090000.0
2009-03-13 12:26:00,63.723,63.737,63.718,63.732,12770000.0
2009-03-13 12:27:00,63.723,63.723,63.699,63.703,13520000.0
2009-03-13 12:28:00,63.708,63.752,63.708,63.725,18290000.0
2009-03-13 12:29:00,63.73,63.731,63.707,63.709,12030000.0
2009-03-13 12:30:00,63.713,63.713,63.685,63.69,10560000.0
2009-03-13 12:31:00,63.68,63.693,63.68,63.682,13150000.0
2009-03-13 12:32:00,63.691,63.691,63.669,63.685,11500000.0
2009-03-13 12:33:00,63.701,63.701,63.686,63.696,13340000.0
2009-03-13 12:34:00,63.701,63.707,63.701,63.707,2450000.0
2009-03-13 12:35:00,63.703,63.723,63.703,63.723,16530000.0
2009-03-13 12:36:00,63.726,63.726,63.695,63.713,12780000.0
2009-03-13 12:37:00,63.706,63.706,63.67,63.67,17770000.0
2009-03-13 12:38:00,63.68,63.69,63.666,63.69,11080000.0
2009-03-13 12:39:00,63.699,63.699,63.668,63.684,24260000.0
2009-03-13 12:40:00,63.688,63.688,63.673,63.684,8320000.0
2009-03-13 12:41:00,63.674,63.674,63.654,63.666,11690000.0
2009-03-13 12:42:00,63.641,63.641,63.604,63.633,13720000.0
2009-03-13 12:43:00,63.626,63.652,63.619,63.652,18050000.0
2009-03-13 12:44:00,63.636,63.644,63.629,63.631,20540000.0
2009-03-13 12:45:00,63.634,63.69,63.628,63.69,11070000.0
2009-03-13 12:46:00,63.702,63.702,63.633,63.641,21080000.0
2009-03-13 12:47:00,63.617,63.622,63.608,63.616,14760000.0
2009-03-13 12:48:00,63.647,63.656,63.634,63.656,19710000.0
2009-03-13 12:49:00,63.654,63.654,63.623,63.623,16330000.0
2009-03-13 12:50:00,63.61,63.632,63.61,63.632,9060000.0
2009-03-13 12:51:00,63.641,63.65,63.629,63.65,11090000.0
2009-03-13 12:52:00,63.647,63.652,63.634,63.634,9070000.0
2009-03-13 12:53:00,63.64,63.661,63.64,63.65,14690000.0
2009-03-13 12:54:00,63.662,63.668,63.644,63.668,9280000.0
2009-03-13 12:55:00,63.678,63.681,63.666,63.672,11540000.0
2009-03-13 12:56:00,63.683,63.692,63.68,63.68,15180000.0
2009-03-13 12:57:00,63.696,63.696,63.678,63.689,14690000.0
2009-03-13 12:58:00,63.699,63.712,63.694,63.694,13560000.0
2009-03-13 12:59:00,63.692,63.692,63.666,63.685,12490000.0
2009-03-13 13:00:00,63.701,63.701,63.673,63.673,12940000.0
2009-03-13 13:01:00,63.665,63.673,63.649,63.666,15670000.0
2009-03-13 13:02:00,63.687,63.7,63.683,63.697,17170000.0
2009-03-13 13:03:00,63.709,63.709,63.685,63.704,14080000.0
2009-03-13 13:04:00,63.693,63.713,63.693,63.713,17520000.0
2009-03-13 13:05:00,63.703,63.719,63.703,63.711,22560000.0
2009-03-13 13:06:00,63.733,63.74,63.723,63.735,12210000.0
2009-03-13 13:07:00,63.743,63.743,63.726,63.731,14930000.0
2009-03-13 13:08:00,63.726,63.736,63.715,63.734,8080000.0
2009-03-13 13:09:00,63.734,63.747,63.725,63.725,12250000.0
2009-03-13 13:10:00,63.733,63.762,63.733,63.762,16750000.0
2009-03-13 13:11:00,63.738,63.752,63.738,63.748,14460000.0
2009-03-13 13:12:00,63.766,63.766,63.749,63.749,17170000.0
2009-03-13 13:13:00,63.762,63.764,63.742,63.751,18220000.0
2009-03-13 13:14:00,63.737,63.765,63.722,63.745,15020000.0
2009-03-13 13:15:00,63.753,63.753,63.73,63.73,15670000.0
2009-03-13 13:16:00,63.739,63.742,63.711,63.718,16760000.0
2009-03-13 13:17:00,63.706,63.716,63.7,63.712,13750000.0
2009-03-13 13:18:00,63.724,63.736,63.705,63.736,15060000.0
2009-03-13 13:19:00,63.733,63.751,63.733,63.74,16540000.0
2009-03-13 13:20:00,63.75,63.75,63.736,63.737,17830000.0
2009-03-13 13:21:00,63.763,63.763,63.747,63.752,15300000.0
2009-03-13 13:22:00,63.737,63.765,63.735,63.752,14960000.0
2009-03-13 13:23:00,63.776,63.79,63.776,63.777,12580000.0
2009-03-13 13:24:00,63.784,63.784,63.767,63.777,11120000.0
2009-03-13 13:25:00,63.774,63.779,63.764,63.778,16540000.0
2009-03-13 13:26:00,63.762,63.783,63.757,63.783,17280000.0
2009-03-13 13:27:00,63.782,63.782,63.747,63.75,15290000.0
2009-03-13 13:28:00,63.719,63.734,63.706,63.721,15110000.0
2009-03-13 13:29:00,63.721,63.735,63.717,63.735,10550000.0
2009-03-13 13:30:00,63.739,63.739,63.707,63.726,20180000.0
2009-03-13 13:31:00,63.73,63.73,63.656,63.656,11100000.0
2009-03-13 13:32:00,63.623,63.623,63.567,63.567,11320000.0
2009-03-13 13:33:00,63.581,63.581,63.546,63.559,11460000.0
2009-03-13 13:34:00,63.56,63.599,63.56,63.599,13190000.0
2009-03-13 13:35:00,63.61,63.641,63.61,63.641,8670000.0
2009-03-13 13:36:00,63.662,63.662,63.644,63.644,12810000.0
2009-03-13 13:37:00,63.643,63.658,63.611,63.623,18450000.0
2009-03-13 13:38:00,63.629,63.651,63.629,63.641,18590000.0
2009-03-13 13:39:00,63.662,63.662,63.625,63.631,13900000.0
2009-03-13 13:40:00,63.627,63.638,63.609,63.623,20660000.0
2009-03-13 13:41:00,63.627,63.639,63.623,63.623,12770000.0
2009-03-13 13:42:00,63.638,63.638,63.609,63.624,12260000.0
2009-03-13 13:43:00,63.646,63.668,63.646,63.668,14320000.0
2009-03-13 13:44:00,63.652,63.669,63.652,63.666,18060000.0
2009-03-13 13:45:00,63.67,63.67,63.643,63.652,15220000.0
2009-03-13 13:46:00,63.675,63.69,63.675,63.69,7000000.0
2009-03-13 13:47:00,63.695,63.695,63.672,63.674,14680000.0
2009-03-13 13:48:00,63.688,63.693,63.63,63.63,18460000.0
2009-03-13 13:49:00,63.637,63.651,63.631,63.638,16200000.0
2009-03-13 13:50:00,63.664,63.667,63.64,63.65,15810000.0
2009-03-13 13:51:00,63.661,63.661,63.643,63.643,16390000.0
2009-03-13 13:52:00,63.654,63.681,63.654,63.671,15570000.0
2009-03-13 13:53:00,63.661,63.674,63.661,63.663,8870000.0
2009-03-13 13:54:00,63.668,63.668,63.645,63.653,13000000.0
2009-03-13 13:55:00,63.662,63.678,63.657,63.678,7520000.0
2009-03-13 13:56:00,63.667,63.667,63.656,63.656,12810000.0
2009-03-13 13:57:00,63.685,63.694,63.671,63.687,16030000.0
2009-03-13 13:58:00,63.678,63.689,63.671,63.674,17080000.0
2009-03-13 13:59:00,63.665,63.68,63.656,63.668,15440000.0
2009-03-13 14:00:00,63.669,63.669,63.633,63.652,13290000.0
2009-03-13 14:01:00,63.651,63.653,63.632,63.632,10380000.0
2009-03-13 14:02:00,63.632,63.632,63.622,63.627,13980000.0
2009-03-13 14:03:00,63.647,63.647,63.61,63.617,13150000.0
2009-03-13 14:04:00,63.631,63.646,63.617,63.631,18490000.0
2009-03-13 14:05:00,63.663,63.671,63.649,63.671,13600000.0
2009-03-13 14:06:00,63.691,63.7,63.672,63.674,12760000.0
2009-03-13 14:07:00,63.674,63.679,63.669,63.669,8080000.0
2009-03-13 14:08:00,63.688,63.736,63.688,63.724,14270000.0
2009-03-13 14:09:00,63.75,63.75,63.712,63.712,16190000.0
2009-03-13 14:10:00,63.716,63.737,63.716,63.731,17460000.0
2009-03-13 14:11:00,63.722,63.734,63.721,63.727,12400000.0
2009-03-13 14:12:00,63.715,63.724,63.713,63.72,9100000.0
2009-03-13 14:13:00,63.727,63.727,63.716,63.724,18060000.0
2009-03-13 14:14:00,63.715,63.724,63.704,63.724,16000000.0
2009-03-13 14:15:00,63.726,63.726,63.703,63.717,10340000.0
2009-03-13 14:16:00,63.728,63.732,63.716,63.723,12400000.0
2009-03-13 14:17:00,63.722,63.735,63.722,63.734,11680000.0
2009-03-13 14:18:00,63.747,63.747,63.737,63.737,13200000.0
2009-03-13 14:19:00,63.721,63.728,63.702,63.71,21500000.0
2009-03-13 14:20:00,63.716,63.716,63.689,63.697,9630000.0
2009-03-13 14:21:00,63.682,63.682,63.652,63.659,10930000.0
2009-03-13 14:22:00,63.664,63.666,63.654,63.654,9620000.0
2009-03-13 14:23:00,63.662,63.675,63.658,63.671,21810000.0
2009-03-13 14:24:00,63.678,63.686,63.675,63.675,7890000.0
2009-03-13 14:25:00,63.669,63.686,63.663,63.67,18460000.0
2009-03-13 14:26:00,63.679,63.688,63.671,63.671,13930000.0
2009-03-13 14:27:00,63.69,63.69,63.663,63.686,20930000.0
2009-03-13 14:28:00,63.678,63.692,63.667,63.692,14910000.0
2009-03-13 14:29:00,63.691,63.691,63.677,63.686,9950000.0
2009-03-13 14:30:00,63.713,63.713,63.685,63.698,11460000.0
2009-03-13 14:31:00,63.697,63.697,63.662,63.684,14100000.0
2009-03-13 14:32:00,63.655,63.664,63.639,63.656,17840000.0
2009-03-13 14:33:00,63.703,63.703,63.677,63.677,3190000.0
2009-03-13 14:34:00,63.68,63.682,63.659,63.665,18200000.0
2009-03-13 14:35:00,63.678,63.719,63.678,63.708,12780000.0
2009-03-13 14:36:00,63.72,63.722,63.701,63.722,12400000.0
2009-03-13 14:37:00,63.706,63.738,63.706,63.738,10750000.0
2009-03-13 14:38:00,63.721,63.747,63.721,63.745,17890000.0
2009-03-13 14:39:00,63.766,63.77,63.731,63.731,15780000.0
2009-03-13 14:40:00,63.722,63.728,63.696,63.712,16420000.0
2009-03-13 14:41:00,63.695,63.7,63.686,63.687,11920000.0
2009-03-13 14:42:00,63.71,63.728,63.709,63.719,16580000.0
2009-03-13 14:43:00,63.743,63.746,63.732,63.742,9810000.0
2009-03-13 14:44:00,63.743,63.78,63.741,63.75,23780000.0
2009-03-13 14:45:00,63.768,63.768,63.732,63.732,99820000.0
2009-03-13 14:46:00,63.734,63.752,63.727,63.74,75300000.0
2009-03-13 14:47:00,63.774,63.782,63.759,63.769,108350000.0
2009-03-13 14:48:00,63.8,63.8,63.745,63.748,129350000.0
2009-03-13 14:49:00,63.736,63.759,63.736,63.759,114600000.0
2009-03-13 14:50:00,63.735,63.756,63.735,63.755,112760000.0
2009-03-13 14:51:00,63.774,63.774,63.721,63.738,52530000.0
2009-03-13 14:52:00,63.704,63.727,63.698,63.698,24290000.0
2009-03-13 14:53:00,63.705,63.728,63.697,63.714,49190000.0
2009-03-13 14:54:00,63.721,63.736,63.697,63.733,125020000.0
2009-03-13 14:55:00,63.742,63.742,63.714,63.728,80320000.0
2009-03-13 14:56:00,63.729,63.729,63.714,63.728,111310000.0
2009-03-13 14:57:00,63.743,63.743,63.706,63.724,106420000.0
2009-03-13 14:58:00,63.727,63.729,63.716,63.719,114730000.0
2009-03-13 14:59:00,63.71,63.713,63.682,63.694,68600000.0
2009-03-13 15:00:00,63.698,63.729,63.686,63.687,92290000.0
2009-03-13 15:01:00,63.671,63.703,63.67,63.686,103600000.0
2009-03-13 15:02:00,63.712,63.736,63.7,63.735,57410000.0
2009-03-13 15:03:00,63.732,63.756,63.709,63.728,118060000.0
2009-03-13 15:04:00,63.705,63.715,63.686,63.699,92190000.0
2009-03-13 15:05:00,63.693,63.744,63.693,63.739,62970000.0
2009-03-13 15:06:00,63.761,63.784,63.729,63.784,113470000.0
2009-03-13 15:07:00,63.778,63.778,63.755,63.771,101010000.0
2009-03-13 15:08:00,63.761,63.761,63.726,63.746,104910000.0
2009-03-13 15:09:00,63.777,63.781,63.754,63.781,115800000.0
2009-03-13 15:10:00,63.78,63.799,63.762,63.768,73140000.0
2009-03-13 15:11:00,63.788,63.791,63.771,63.771,50230000.0
2009-03-13 15:12:00,63.81,63.81,63.776,63.777,66860000.0
2009-03-13 15:13:00,63.763,63.786,63.755,63.777,66800000.0
2009-03-13 15:14:00,63.759,63.784,63.756,63.784,105290000.0
2009-03-13 15:15:00,63.785,63.791,63.764,63.764,71910000.0
2009-03-13 15:16:00,63.759,63.776,63.722,63.722,48420000.0
2009-03-13 15:17:00,63.733,63.753,63.733,63.753,60370000.0
2009-03-13 15:18:00,63.773,63.773,63.746,63.757,105400000.0
2009-03-13 15:19:00,63.77,63.79,63.766,63.785,91690000.0
2009-03-13 15:20:00,63.768,63.783,63.76,63.76,57990000.0
2009-03-13 15:21:00,63.787,63.797,63.766,63.786,43780000.0
2009-03-13 15:22:00,63.803,63.803,63.78,63.78,53900000.0
2009-03-13 15:23:00,63.76,63.777,63.729,63.743,91130000.0
2009-03-13 15:24:00,63.764,63.77,63.748,63.766,123090000.0
2009-03-13 15:25:00,63.788,63.803,63.776,63.787,117110000.0
2009-03-13 15:26:00,63.778,63.795,63.767,63.795,123760000.0
2009-03-13 15:27:00,63.77,63.793,63.747,63.747,88670000.0
2009-03-13 15:28:00,63.748,63.769,63.738,63.749,75520000.0
2009-03-13 15:29:00,63.743,63.755,63.727,63.745,63240000.0
2009-03-13 15:30:00,63.765,63.765,63.726,63.736,93840000.0
2009-03-13 15:31:00,63.741,63.757,63.706,63.714,61530000.0
2009-03-13 15:32:00,63.699,63.739,63.694,63.732,63070000.0
2009-03-13 15:33:00,63.746,63.761,63.726,63.757,58960000.0
2009-03-13 15:34:00,63.732,63.763,63.732,63.739,106560000.0
2009-03-13 15:35:00,63.762,63.768,63.752,63.752,127300000.0
2009-03-13 15:36:00,63.781,63.785,63.721,63.74,125840000.0
2009-03-13 15:37:00,63.727,63.733,63.723,63.733,86040000.0
2009-03-13 15:38:00,63.723,63.741,63.709,63.741,83340000.0
2009-03-13 15:39:00,63.744,63.744,63.715,63.726,109380000.0
2009-03-13 15:40:00,63.743,63.768,63.737,63.761,116080000.0
2009-03-13 15:41:00,63.743,63.769,63.736,63.766,101290000.0
2009-03-13 15:42:00,63.778,63.778,63.711,63.722,49990000.0
2009-03-13 15:43:00,63.728,63.728,63.671,63.711,67690000.0
2009-03-13 15:44:00,63.7,63.71,63.682,63.704,91750000.0
2009-03-13 15:45:00,63.7,63.7,63.662,63.662,149900000.0
2009-03-13 15:46:00,63.649,63.688,63.649,63.672,162550000.0
2009-03-13 15:47:00,63.677,63.687,63.669,63.669,111620000.0
2009-03-13 15:48:00,63.713,63.713,63.675,63.679,72670000.0
2009-03-13 15:49:00,63.683,63.711,63.683,63.696,94490000.0
2009-03-13 15:51:00,63.722,63.722,63.688,63.688,78020000.0
2009-03-13 15:52:00,63.697,63.717,63.69,63.717,141410000.0
2009-03-13 15:53:00,63.697,63.705,63.686,63.697,146580000.0
2009-03-13 15:54:00,63.73,63.73,63.698,63.698,99560000.0
2009-03-13 15:55:00,63.7,63.714,63.678,63.714,132950000.0
2009-03-13 15:56:00,63.692,63.718,63.692,63.695,105930000.0
2009-03-13 15:57:00,63.715,63.715,63.696,63.715,75490000.0
2009-03-13 15:58:00,63.696,63.723,63.696,63.709,66780000.0
2009-03-13 15:59:00,63.738,63.779,63.73,63.779,74320000.0
2009-03-13 16:00:00,63.793,63.819,63.784,63.794,117780000.0
2009-03-13 16:01:00,63.791,63.805,63.77,63.778,66100000.0
2009-03-13 16:02:00,63.79,63.79,63.752,63.752,113010000.0
2009-03-13 16:03:00,63.769,63.769,63.719,63.734,53860000.0
2009-03-13 16:04:00,63.717,63.745,63.717,63.73,112290000.0
2009-03-13 16:05:00,63.741,63.76,63.734,63.756,79370000.0
2009-03-13 16:06:00,63.772,63.797,63.759,63.792,93260000.0
2009-03-13 16:07:00,63.786,63.797,63.742,63.742,80860000.0
2009-03-13 16:08:00,63.767,63.787,63.755,63.787,85310000.0
2009-03-13 16:09:00,63.773,63.783,63.753,63.783,75010000.0
2009-03-13 16:10:00,63.779,63.786,63.754,63.768,114030000.0
2009-03-13 16:11:00,63.762,63.783,63.762,63.783,81040000.0
2009-03-13 16:12:00,63.787,63.788,63.78,63.788,101030000.0
2009-03-13 16:13:00,63.758,63.774,63.747,63.753,59590000.0
2009-03-13 16:14:00,63.777,63.787,63.758,63.769,39150000.0
2009-03-13 16:15:00,63.798,63.798,63.777,63.777,97720000.0
2009-03-13 16:16:00,63.794,63.794,63.774,63.794,61780000.0
2009-03-13 16:17:00,63.791,63.805,63.778,63.804,85000000.0
2009-03-13 16:18:00,63.806,63.811,63.785,63.803,105790000.0
2009-03-13 16:19:00,63.797,63.81,63.791,63.806,104610000.0
2009-03-13 16:20:00,63.796,63.802,63.773,63.788,59410000.0
2009-03-13 16:21:00,63.782,63.782,63.763,63.776,78880000.0
2009-03-13 16:22:00,63.787,63.791,63.775,63.788,90870000.0
2009-03-13 16:23:00,63.778,63.802,63.775,63.779,107240000.0
2009-03-13 16:24:00,63.793,63.793,63.742,63.765,82040000.0
2009-03-13 16:25:00,63.753,63.779,63.75,63.759,83920000.0
2009-03-13 16:26:00,63.745,63.756,63.71,63.719,59460000.0
2009-03-13 16:27:00,63.743,63.79,63.74,63.775,82470000.0
2009-03-13 16:28:00,63.766,63.779,63.747,63.748,120710000.0
2009-03-13 16:29:00,63.732,63.739,63.724,63.727,102000000.0
2009-03-13 16:30:00,63.743,63.743,63.684,63.686,126930000.0
2009-03-13 16:31:00,63.665,63.665,63.63,63.63,135760000.0
2009-03-13 16:32:00,63.619,63.644,63.614,63.644,122500000.0
2009-03-13 16:33:00,63.657,63.657,63.623,63.628,74830000.0
2009-03-13 16:34:00,63.642,63.663,63.633,63.657,117150000.0
2009-03-13 16:35:00,63.669,63.7,63.666,63.692,70610000.0
2009-03-13 16:36:00,63.691,63.691,63.656,63.676,78650000.0
2009-03-13 16:37:00,63.652,63.679,63.652,63.674,82570000.0
2009-03-13 16:38:00,63.667,63.674,63.657,63.657,89500000.0
2009-03-13 16:39:00,63.69,63.69,63.657,63.667,64830000.0
2009-03-13 16:40:00,63.659,63.679,63.659,63.674,94240000.0
2009-03-13 16:41:00,63.695,63.695,63.676,63.68,76120000.0
2009-03-13 16:42:00,63.686,63.691,63.675,63.68,76230000.0
2009-03-13 16:43:00,63.668,63.672,63.655,63.668,102630000.0
2009-03-13 16:44:00,63.674,63.682,63.657,63.674,71400000.0
2009-03-13 16:45:00,63.684,63.688,63.657,63.678,91550000.0
2009-03-13 16:46:00,63.685,63.685,63.653,63.674,102690000.0
2009-03-13 16:47:00,63.676,63.682,63.65,63.682,88800000.0
2009-03-13 16:48:00,63.685,63.685,63.666,63.67,80890000.0
2009-03-13 16:49:00,63.662,63.687,63.651,63.672,78600000.0
2009-03-13 16:50:00,63.685,63.7,63.665,63.694,62240000.0
2009-03-13 16:51:00,63.692,63.692,63.662,63.676,71410000.0
2009-03-13 16:52:00,63.684,63.684,63.662,63.671,90110000.0
2009-03-13 16:53:00,63.673,63.673,63.656,63.671,92540000.0
2009-03-13 16:54:00,63.699,63.699,63.665,63.679,116480000.0
2009-03-13 16:55:00,63.687,63.696,63.682,63.69,79150000.0
2009-03-13 16:56:00,63.679,63.692,63.674,63.681,66550000.0
2009-03-13 16:57:00,63.691,63.691,63.667,63.672,59690000.0
2009-03-13 16:58:00,63.692,63.704,63.673,63.704,110260000.0
2009-03-13 16:59:00,63.707,63.712,63.679,63.712,141060000.0
2009-03-13 17:00:00,63.731,63.731,63.686,63.697,69390000.0
2009-03-13 17:01:00,63.694,63.713,63.694,63.696,109770000.0
2009-03-13 17:02:00,63.701,63.704,63.689,63.704,98080000.0
2009-03-13 17:03:00,63.713,63.713,63.672,63.672,118660000.0
2009-03-13 17:04:00,63.686,63.692,63.655,63.679,95720000.0
2009-03-13 17:05:00,63.647,63.662,63.606,63.606,61540000.0
2009-03-13 17:06:00,63.641,63.641,63.588,63.602,58330000.0
2009-03-13 17:07:00,63.585,63.604,63.553,63.597,51570000.0
2009-03-13 17:08:00,63.602,63.602,63.548,63.548,62780000.0
2009-03-13 17:09:00,63.559,63.559,63.523,63.523,75670000.0
2009-03-13 17:10:00,63.517,63.522,63.434,63.436,70500000.0
2009-03-13 17:11:00,63.437,63.447,63.392,63.394,90430000.0
2009-03-13 17:12:00,63.407,63.423,63.386,63.423,53610000.0
2009-03-13 17:13:00,63.416,63.439,63.416,63.437,55240000.0
2009-03-13 17:14:00,63.421,63.442,63.421,63.421,103940000.0
2009-03-13 17:15:00,63.456,63.468,63.437,63.456,75780000.0
2009-03-13 17:16:00,63.441,63.462,63.431,63.431,80930000.0
2009-03-13 17:17:00,63.436,63.443,63.422,63.433,90620000.0
2009-03-13 17:18:00,63.454,63.454,63.424,63.447,55560000.0
2009-03-13 17:19:00,63.419,63.45,63.419,63.429,45100000.0
2009-03-13 17:20:00,63.444,63.451,63.424,63.428,73640000.0
2009-03-13 17:21:00,63.443,63.443,63.417,63.418,77910000.0
2009-03-13 17:22:00,63.427,63.457,63.42,63.454,80980000.0
2009-03-13 17:23:00,63.45,63.463,63.444,63.46,33690000.0
2009-03-13 17:24:00,63.482,63.482,63.427,63.456,108190000.0
2009-03-13 17:25:00,63.451,63.469,63.438,63.464,111440000.0
2009-03-13 17:26:00,63.442,63.461,63.442,63.449,91250000.0
2009-03-13 17:27:00,63.479,63.503,63.446,63.495,61220000.0
2009-03-13 17:28:00,63.511,63.511,63.443,63.443,98320000.0
2009-03-13 17:29:00,63.452,63.49,63.438,63.453,97870000.0
2009-03-13 17:30:00,63.475,63.475,63.424,63.424,66120000.0
2009-03-13 17:31:00,63.433,63.446,63.427,63.43,39530000.0
2009-03-13 17:32:00,63.43,63.43,63.402,63.402,48670000.0
2009-03-13 17:33:00,63.428,63.428,63.375,63.375,10750000.0
2009-03-13 17:34:00,63.379,63.415,63.367,63.412,27700000.0
2009-03-13 17:35:00,63.438,63.453,63.427,63.449,56250000.0
2009-03-13 17:36:00,63.462,63.462,63.415,63.439,41760000.0
2009-03-13 17:37:00,63.424,63.432,63.389,63.432,71620000.0
2009-03-13 17:38:00,63.424,63.459,63.424,63.432,105730000.0
2009-03-13 17:39:00,63.455,63.464,63.438,63.451,44160000.0
2009-03-13 17:40:00,63.431,63.445,63.431,63.445,28640000.0
2009-03-13 17:41:00,63.438,63.444,63.43,63.438,73340000.0
2009-03-13 17:42:00,63.456,63.456,63.432,63.447,74870000.0
2009-03-13 17:43:00,63.465,63.495,63.46,63.477,92250000.0
2009-03-13 17:44:00,63.463,63.479,63.444,63.453,75310000.0
2009-03-13 17:45:00,63.46,63.46,63.439,63.442,136240000.0
2009-03-13 17:46:00,63.433,63.466,63.433,63.437,124990000.0
2009-03-13 17:47:00,63.453,63.453,63.428,63.445,44970000.0
2009-03-13 17:48:00,63.452,63.452,63.432,63.438,41510000.0
2009-03-13 17:49:00,63.454,63.454,63.432,63.441,44580000.0
2009-03-13 17:50:00,63.45,63.45,63.426,63.431,41320000.0
2009-03-13 17:51:00,63.45,63.45,63.423,63.43,37640000.0
2009-03-13 17:52:00,63.412,63.431,63.407,63.421,17320000.0
2009-03-13 17:53:00,63.41,63.431,63.41,63.412,42500000.0
2009-03-13 17:54:00,63.441,63.441,63.4,63.435,72830000.0
2009-03-13 17:55:00,63.413,63.445,63.413,63.445,46960000.0
2009-03-13 17:56:00,63.442,63.463,63.442,63.459,63920000.0
2009-03-13 17:57:00,63.477,63.491,63.457,63.468,50220000.0
2009-03-13 17:58:00,63.46,63.479,63.455,63.474,37470000.0
2009-03-13 17:59:00,63.469,63.491,63.467,63.487,74270000.0
2009-03-13 18:00:00,63.515,63.515,63.473,63.496,86660000.0
2009-03-13 18:01:00,63.505,63.508,63.485,63.506,50820000.0
2009-03-13 18:02:00,63.514,63.531,63.496,63.506,50080000.0
2009-03-13 18:03:00,63.536,63.536,63.497,63.512,32430000.0
2009-03-13 18:04:00,63.492,63.508,63.492,63.505,16540000.0
2009-03-13 18:05:00,63.524,63.524,63.501,63.501,50830000.0
2009-03-13 18:06:00,63.523,63.523,63.495,63.515,91260000.0
2009-03-13 18:07:00,63.504,63.504,63.483,63.498,38620000.0
2009-03-13 18:08:00,63.466,63.47,63.446,63.465,65170000.0
2009-03-13 18:09:00,63.494,63.494,63.475,63.486,110730000.0
2009-03-13 18:10:00,63.48,63.495,63.473,63.473,80950000.0
2009-03-13 18:11:00,63.485,63.512,63.485,63.49,36770000.0
2009-03-13 18:12:00,63.494,63.501,63.476,63.489,29940000.0
2009-03-13 18:13:00,63.472,63.472,63.438,63.451,39130000.0
2009-03-13 18:14:00,63.434,63.462,63.434,63.443,125290000.0
2009-03-13 18:15:00,63.452,63.452,63.423,63.423,75650000.0
2009-03-13 18:16:00,63.429,63.443,63.418,63.443,81520000.0
2009-03-13 18:17:00,63.444,63.46,63.444,63.456,47440000.0
2009-03-13 18:18:00,63.445,63.465,63.441,63.441,74170000.0
2009-03-13 18:19:00,63.444,63.45,63.429,63.442,92420000.0
2009-03-13 18:20:00,63.425,63.446,63.414,63.419,75150000.0
2009-03-13 18:21:00,63.456,63.456,63.421,63.421,77840000.0
2009-03-13 18:22:00,63.441,63.453,63.432,63.448,113550000.0
2009-03-13 18:23:00,63.438,63.452,63.424,63.424,130900000.0
2009-03-13 18:24:00,63.446,63.446,63.433,63.444,86080000.0
2009-03-13 18:25:00,63.444,63.466,63.444,63.466,93150000.0
2009-03-13 18:26:00,63.447,63.451,63.44,63.44,100100000.0
2009-03-13 18:27:00,63.463,63.463,63.451,63.451,67220000.0
2009-03-13 18:28:00,63.459,63.48,63.455,63.46,115430000.0
2009-03-13 18:29:00,63.445,63.447,63.44,63.447,71840000.0
2009-03-13 18:30:00,63.476,63.481,63.456,63.459,83260000.0
2009-03-13 18:31:00,63.466,63.476,63.454,63.476,83280000.0
2009-03-13 18:32:00,63.453,63.477,63.453,63.477,85620000.0
2009-03-13 18:33:00,63.485,63.485,63.471,63.48,60460000.0
2009-03-13 18:34:00,63.475,63.503,63.475,63.503,85290000.0
2009-03-13 18:35:00,63.5,63.545,63.5,63.52,86080000.0
2009-03-13 18:36:00,63.548,63.559,63.527,63.558,84860000.0
2009-03-13 18:37:00,63.552,63.552,63.526,63.531,74500000.0
2009-03-13 18:38:00,63.546,63.546,63.526,63.538,85370000.0
2009-03-13 18:39:00,63.545,63.545,63.521,63.538,118530000.0
2009-03-13 18:40:00,63.525,63.551,63.525,63.538,121910000.0
2009-03-13 18:41:00,63.549,63.549,63.53,63.539,104650000.0
2009-03-13 18:42:00,63.566,63.566,63.535,63.548,67940000.0
2009-03-13 18:43:00,63.531,63.542,63.522,63.53,83060000.0
2009-03-13 18:44:00,63.511,63.526,63.511,63.52,84840000.0
2009-03-13 18:45:00,63.546,63.546,63.529,63.545,65020000.0
2009-03-13 18:46:00,63.547,63.561,63.542,63.559,27990000.0
2009-03-13 18:47:00,63.558,63.56,63.557,63.557,76390000.0
2009-03-13 18:48:00,63.577,63.581,63.548,63.55,55560000.0
2009-03-13 18:49:00,63.543,63.563,63.539,63.563,99090000.0
2009-03-13 18:50:00,63.56,63.575,63.56,63.575,125240000.0
2009-03-13 18:51:00,63.595,63.595,63.571,63.593,74730000.0
2009-03-13 18:52:00,63.584,63.589,63.571,63.571,53480000.0
2009-03-13 18:53:00,63.58,63.599,63.562,63.569,67390000.0
2009-03-13 18:54:00,63.59,63.59,63.568,63.568,113250000.0
2009-03-13 18:55:00,63.581,63.586,63.573,63.586,59920000.0
2009-03-13 18:56:00,63.587,63.598,63.565,63.58,42760000.0
2009-03-13 18:57:00,63.584,63.584,63.554,63.579,68570000.0
2009-03-13 18:58:00,63.569,63.575,63.554,63.575,65610000.0
2009-03-13 18:59:00,63.577,63.587,63.564,63.587,68350000.0
2009-03-13 19:00:00,63.606,63.606,63.577,63.589,66530000.0
2009-03-13 19:01:00,63.588,63.593,63.571,63.593,49600000.0
2009-03-13 19:02:00,63.593,63.622,63.593,63.616,74680000.0
2009-03-13 19:03:00,63.621,63.621,63.594,63.605,52110000.0
2009-03-13 19:04:00,63.617,63.632,63.613,63.617,42750000.0
2009-03-13 19:05:00,63.605,63.618,63.596,63.616,40660000.0
2009-03-13 19:06:00,63.615,63.615,63.554,63.564,104870000.0
2009-03-13 19:07:00,63.556,63.556,63.534,63.553,104920000.0
2009-03-13 19:08:00,63.555,63.562,63.544,63.556,141530000.0
2009-03-13 19:09:00,63.563,63.572,63.548,63.572,81210000.0
2009-03-13 19:10:00,63.562,63.583,63.562,63.577,73490000.0
2009-03-13 19:11:00,63.58,63.594,63.575,63.588,33650000.0
2009-03-13 19:12:00,63.583,63.583,63.56,63.56,57150000.0
2009-03-13 19:13:00,63.581,63.591,63.575,63.591,64270000.0
2009-03-13 19:14:00,63.586,63.589,63.552,63.552,140650000.0
2009-03-13 19:15:00,63.594,63.594,63.541,63.575,49540000.0
2009-03-13 19:16:00,63.565,63.571,63.543,63.543,35360000.0
2009-03-13 19:17:00,63.542,63.542,63.514,63.537,34430000.0
2009-03-13 19:18:00,63.545,63.545,63.513,63.513,25780000.0
2009-03-13 19:19:00,63.517,63.532,63.493,63.5,66450000.0
2009-03-13 19:20:00,63.494,63.513,63.494,63.5,69040000.0
2009-03-13 19:21:00,63.521,63.521,63.455,63.463,120080000.0
2009-03-13 19:22:00,63.435,63.438,63.407,63.419,118420000.0
2009-03-13 19:23:00,63.418,63.43,63.403,63.403,88330000.0
2009-03-13 19:24:00,63.43,63.446,63.414,63.442,109290000.0
2009-03-13 19:25:00,63.453,63.453,63.443,63.45,93260000.0
2009-03-13 19:26:00,63.462,63.462,63.446,63.449,104570000.0
2009-03-13 19:27:00,63.465,63.465,63.441,63.455,42970000.0
2009-03-13 19:28:00,63.452,63.452,63.439,63.448,43800000.0
2009-03-13 19:29:00,63.467,63.478,63.433,63.433,28220000.0
2009-03-13 19:30:00,63.473,63.473,63.434,63.462,44920000.0
2009-03-13 19:31:00,63.458,63.464,63.447,63.451,22940000.0
2009-03-13 19:32:00,63.459,63.473,63.456,63.467,44220000.0
2009-03-13 19:33:00,63.478,63.485,63.455,63.485,43610000.0
2009-03-13 19:34:00,63.496,63.496,63.48,63.495,104570000.0
2009-03-13 19:35:00,63.489,63.503,63.489,63.498,87980000.0
2009-03-13 19:36:00,63.515,63.515,63.495,63.513,69910000.0
2009-03-13 19:37:00,63.512,63.512,63.495,63.509,80000000.0
2009-03-13 19:38:00,63.497,63.503,63.476,63.477,119510000.0
2009-03-13 19:39:00,63.484,63.497,63.481,63.493,105050000.0
2009-03-13 19:40:00,63.487,63.487,63.477,63.477,153210000.0
2009-03-13 19:41:00,63.487,63.495,63.477,63.489,115810000.0
2009-03-13 19:42:00,63.506,63.506,63.491,63.499,98870000.0
2009-03-13 19:43:00,63.491,63.507,63.491,63.507,71540000.0
2009-03-13 19:44:00,63.498,63.515,63.498,63.515,96520000.0
2009-03-13 19:45:00,63.535,63.535,63.499,63.509,69930000.0
2009-03-13 19:46:00,63.499,63.513,63.49,63.49,84610000.0
2009-03-13 19:47:00,63.482,63.501,63.482,63.487,83960000.0
2009-03-13 19:48:00,63.5,63.5,63.473,63.489,39490000.0
2009-03-13 19:49:00,63.477,63.486,63.47,63.486,70220000.0
2009-03-13 19:50:00,63.48,63.493,63.48,63.49,82820000.0
2009-03-13 19:51:00,63.507,63.507,63.499,63.5,127920000.0
2009-03-13 19:52:00,63.48,63.487,63.48,63.481,95940000.0
2009-03-13 19:53:00,63.486,63.487,63.479,63.486,91850000.0
2009-03-13 19:54:00,63.493,63.493,63.477,63.479,86840000.0
2009-03-13 19:55:00,63.474,63.477,63.439,63.451,80450000.0
2009-03-13 19:56:00,63.457,63.465,63.457,63.46,53240000.0
2009-03-13 19:57:00,63.478,63.484,63.473,63.477,46280000.0
2009-03-13 19:58:00,63.494,63.514,63.494,63.514,86490000.0
2009-03-13 19:59:00,63.49,63.512,63.485,63.491,91160000.0
2009-03-13 20:00:00,63.496,63.503,63.475,63.503,69810000.0
2009-03-13 20:01:00,63.508,63.523,63.493,63.523,84570000.0
2009-03-13 20:02:00,63.516,63.516,63.502,63.506,64100000.0
2009-03-13 20:03:00,63.513,63.513,63.486,63.492,66320000.0
2009-03-13 20:04:00,63.468,63.474,63.465,63.467,70910000.0
2009-03-13 20:05:00,63.444,63.47,63.444,63.458,44970000.0
2009-03-13 20:06:00,63.468,63.483,63.462,63.483,86440000.0
2009-03-13 20:07:00,63.486,63.492,63.47,63.479,107790000.0
2009-03-13 20:08:00,63.47,63.484,63.47,63.484,85260000.0
2009-03-13 20:09:00,63.495,63.496,63.481,63.486,14470000.0
2009-03-13 20:10:00,63.487,63.496,63.476,63.496,111440000.0
2009-03-13 20:11:00,63.474,63.51,63.474,63.506,72220000.0
2009-03-13 20:12:00,63.507,63.507,63.484,63.503,10140000.0
2009-03-13 20:13:00,63.501,63.513,63.491,63.491,76650000.0
2009-03-13 20:14:00,63.493,63.505,63.428,63.428,75270000.0
2009-03-13 20:15:00,63.408,63.439,63.39,63.439,26950000.0
2009-03-13 20:16:00,63.43,63.43,63.385,63.421,90620000.0
2009-03-13 20:17:00,63.407,63.421,63.396,63.408,96300000.0
2009-03-13 20:18:00,63.429,63.438,63.393,63.416,116840000.0
2009-03-13 20:19:00,63.431,63.456,63.428,63.456,95160000.0
2009-03-13 20:20:00,63.44,63.462,63.44,63.455,86750000.0
2009-03-13 20:21:00,63.472,63.49,63.448,63.49,73850000.0
2009-03-13 20:22:00,63.47,63.492,63.464,63.485,88770000.0
2009-03-13 20:23:00,63.491,63.491,63.473,63.486,52090000.0
2009-03-13 20:24:00,63.491,63.491,63.466,63.485,52770000.0
2009-03-13 20:25:00,63.475,63.495,63.472,63.486,92930000.0
2009-03-13 20:26:00,63.479,63.492,63.473,63.492,69410000.0
2009-03-13 20:27:00,63.517,63.523,63.486,63.523,78230000.0
2009-03-13 20:28:00,63.51,63.543,63.51,63.527,83020000.0
2009-03-13 20:29:00,63.507,63.512,63.502,63.506,62150000.0
2009-03-13 20:30:00,63.525,63.528,63.519,63.526,78350000.0
2009-03-13 20:31:00,63.524,63.524,63.513,63.517,57420000.0
2009-03-13 20:32:00,63.528,63.539,63.519,63.529,59000000.0
2009-03-13 20:33:00,63.534,63.534,63.512,63.517,97700000.0
2009-03-13 20:34:00,63.533,63.563,63.533,63.538,102960000.0
2009-03-13 20:35:00,63.529,63.541,63.529,63.53,22210000.0
2009-03-13 20:36:00,63.54,63.54,63.519,63.519,100360000.0
2009-03-13 20:37:00,63.53,63.553,63.53,63.547,77880000.0
2009-03-13 20:38:00,63.553,63.553,63.519,63.536,122260000.0
2009-03-13 20:39:00,63.542,63.545,63.496,63.496,133770000.0
2009-03-13 20:40:00,63.5,63.517,63.49,63.517,119740000.0
2009-03-13 20:41:00,63.515,63.525,63.513,63.525,112150000.0
2009-03-13 20:42:00,63.559,63.559,63.514,63.516,48940000.0
2009-03-13 20:43:00,63.514,63.52,63.507,63.52,21820000.0
2009-03-13 20:44:00,63.518,63.518,63.495,63.503,51610000.0
2009-03-13 20:45:00,63.526,63.526,63.508,63.515,122150000.0
2009-03-13 20:46:00,63.529,63.546,63.522,63.528,87660000.0
2009-03-13 20:47:00,63.505,63.521,63.502,63.518,105250000.0
2009-03-13 20:48:00,63.531,63.531,63.515,63.515,106080000.0
2009-03-13 20:49:00,63.523,63.523,63.502,63.509,121910000.0
2009-03-13 20:50:00,63.506,63.53,63.506,63.522,73350000.0
2009-03-13 20:51:00,63.541,63.546,63.522,63.536,96780000.0
2009-03-13 20:52:00,63.522,63.542,63.522,63.538,93450000.0
2009-03-13 20:53:00,63.549,63.555,63.534,63.541,49790000.0
2009-03-13 20:54:00,63.556,63.556,63.539,63.539,121610000.0
2009-03-13 20:55:00,63.529,63.535,63.522,63.535,92870000.0
2009-03-13 20:56:00,63.522,63.542,63.522,63.542,58400000.0
2009-03-13 20:57:00,63.551,63.551,63.525,63.541,115510000.0
2009-03-13 20:58:00,63.54,63.546,63.53,63.546,100460000.0
2009-03-13 20:59:00,63.546,63.555,63.54,63.555,105550000.0
2009-03-13 21:00:00,63.567,63.568,63.557,63.562,107560000.0
2009-03-13 21:01:00,63.562,63.567,63.553,63.554,80260000.0
2009-03-13 21:02:00,63.56,63.568,63.559,63.564,58000000.0
2009-03-13 21:03:00,63.584,63.584,63.561,63.568,59720000.0
2009-03-13 21:04:00,63.574,63.579,63.574,63.576,77550000.0
2009-03-13 21:05:00,63.556,63.565,63.554,63.554,102410000.0
2009-03-13 21:06:00,63.558,63.571,63.549,63.55,67920000.0
2009-03-13 21:07:00,63.536,63.537,63.528,63.528,51970000.0
2009-03-13 21:08:00,63.538,63.546,63.53,63.537,57960000.0
2009-03-13 21:09:00,63.551,63.551,63.53,63.537,118200000.0
2009-03-13 21:10:00,63.539,63.545,63.53,63.545,98290000.0
2009-03-13 21:11:00,63.533,63.545,63.533,63.538,59350000.0
2009-03-13 21:12:00,63.545,63.546,63.529,63.529,41030000.0
2009-03-13 21:13:00,63.537,63.539,63.535,63.536,60770000.0
2009-03-13 21:14:00,63.545,63.55,63.545,63.549,84580000.0
2009-03-13 21:15:00,63.545,63.554,63.531,63.543,116990000.0
2009-03-13 21:16:00,63.545,63.545,63.533,63.543,112250000.0
2009-03-13 21:17:00,63.547,63.547,63.54,63.54,122440000.0
2009-03-13 21:18:00,63.559,63.563,63.542,63.559,87480000.0
2009-03-13 21:19:00,63.553,63.576,63.553,63.56,75860000.0
2009-03-13 21:20:00,63.565,63.565,63.56,63.565,63260000.0
2009-03-13 21:21:00,63.583,63.583,63.561,63.576,93730000.0
2009-03-13 21:22:00,63.577,63.587,63.577,63.587,64350000.0
2009-03-13 21:23:00,63.587,63.589,63.586,63.587,66450000.0
2009-03-13 21:24:00,63.595,63.595,63.581,63.589,59740000.0
2009-03-13 21:25:00,63.584,63.596,63.578,63.594,106790000.0
2009-03-13 21:26:00,63.593,63.599,63.587,63.587,131100000.0
2009-03-13 21:27:00,63.605,63.605,63.582,63.588,120620000.0
2009-03-13 21:28:00,63.59,63.592,63.578,63.592,91160000.0
2009-03-13 21:29:00,63.587,63.598,63.586,63.589,89000000.0
2009-03-13 21:30:00,63.612,63.612,63.584,63.588,117700000.0
2009-03-13 21:31:00,63.577,63.592,63.577,63.586,124650000.0
2009-03-13 21:32:00,63.588,63.595,63.58,63.58,115540000.0
2009-03-13 21:33:00,63.606,63.606,63.579,63.588,51460000.0
2009-03-13 21:34:00,63.584,63.596,63.575,63.575,69920000.0
2009-03-13 21:35:00,63.586,63.602,63.581,63.581,85180000.0
2009-03-13 21:36:00,63.585,63.585,63.56,63.579,153570000.0
2009-03-13 21:37:00,63.569,63.57,63.549,63.549,155120000.0
2009-03-13 21:38:00,63.558,63.569,63.551,63.558,116960000.0
2009-03-13 21:39:00,63.585,63.585,63.565,63.579,70170000.0
2009-03-13 21:40:00,63.57,63.581,63.57,63.576,95680000.0
2009-03-13 21:41:00,63.58,63.584,63.568,63.584,80350000.0
2009-03-13 21:42:00,63.608,63.608,63.562,63.562,84770000.0
2009-03-13 21:43:00,63.564,63.581,63.556,63.581,148240000.0
2009-03-13 21:44:00,63.579,63.584,63.568,63.584,146090000.0
2009-03-13 21:45:00,63.59,63.59,63.561,63.565,101510000.0
2009-03-13 21:46:00,63.541,63.541,63.517,63.526,127120000.0
2009-03-13 21:47:00,63.517,63.531,63.517,63.521,119980000.0
2009-03-13 21:48:00,63.525,63.525,63.504,63.51,68110000.0
2009-03-13 21:49:00,63.525,63.541,63.52,63.536,59150000.0
2009-03-13 21:50:00,63.547,63.556,63.547,63.556,74490000.0
2009-03-13 21:51:00,63.571,63.571,63.55,63.55,118930000.0
2009-03-13 21:52:00,63.555,63.555,63.545,63.553,63530000.0
2009-03-13 21:53:00,63.542,63.549,63.533,63.533,111650000.0
2009-03-13 21:54:00,63.553,63.562,63.542,63.562,54840000.0
2009-03-13 21:55:00,63.567,63.577,63.567,63.577,122090000.0
2009-03-13 21:56:00,63.578,63.58,63.577,63.58,81650000.0
2009-03-13 21:57:00,63.583,63.583,63.554,63.554,90090000.0
2009-03-13 21:58:00,63.56,63.571,63.542,63.571,82340000.0
2009-03-13 21:59:00,63.564,63.565,63.554,63.565,77260000.0
2009-03-13 22:00:00,63.584,63.587,63.561,63.587,78800000.0
2009-03-13 22:01:00,63.572,63.578,63.569,63.575,113880000.0
2009-03-13 22:02:00,63.576,63.581,63.568,63.577,88130000.0
2009-03-13 22:03:00,63.583,63.583,63.564,63.579,99440000.0
2009-03-13 22:04:00,63.574,63.589,63.574,63.581,58700000.0
2009-03-13 22:05:00,63.58,63.59,63.576,63.588,40620000.0
2009-03-13 22:06:00,63.578,63.578,63.563,63.565,99610000.0
2009-03-13 22:07:00,63.571,63.577,63.563,63.577,62000000.0
2009-03-13 22:08:00,63.575,63.601,63.575,63.601,94090000.0
2009-03-13 22:09:00,63.623,63.623,63.608,63.608,96080000.0
2009-03-13 22:10:00,63.6,63.612,63.6,63.608,92300000.0
2009-03-13 22:11:00,63.59,63.597,63.59,63.597,57210000.0
2009-03-13 22:12:00,63.613,63.614,63.604,63.606,83430000.0
2009-03-13 22:13:00,63.587,63.596,63.587,63.588,97890000.0
2009-03-13 22:14:00,63.573,63.573,63.553,63.567,111000000.0
2009-03-13 22:15:00,63.576,63.576,63.546,63.556,9630000.0
2009-03-13 22:16:00,63.541,63.553,63.539,63.553,77290000.0
2009-03-13 22:17:00,63.53,63.553,63.53,63.545,58490000.0
2009-03-13 22:18:00,63.564,63.564,63.529,63.547,80420000.0
2009-03-13 22:19:00,63.544,63.548,63.533,63.548,125640000.0
2009-03-13 22:20:00,63.557,63.559,63.546,63.548,99040000.0
2009-03-13 22:21:00,63.529,63.535,63.512,63.512,120510000.0
2009-03-13 22:22:00,63.518,63.539,63.506,63.528,120780000.0
2009-03-13 22:23:00,63.533,63.544,63.533,63.544,127660000.0
2009-03-13 22:24:00,63.534,63.544,63.534,63.544,82710000.0
2009-03-13 22:25:00,63.539,63.547,63.539,63.54,118800000.0
2009-03-13 22:29:00,63.531,63.538,63.53,63.535,96390000.0
2009-03-13 22:30:00,63.545,63.548,63.542,63.547,65800000.0
2009-03-13 22:31:00,63.548,63.548,63.539,63.547,98210000.0
2009-03-13 22:32:00,63.549,63.549,63.541,63.546,71560000.0
2009-03-13 22:33:00,63.563,63.563,63.544,63.55,75570000.0
2009-03-13 22:34:00,63.541,63.564,63.541,63.549,93300000.0
2009-03-13 22:35:00,63.533,63.551,63.533,63.548,67210000.0
2009-03-13 22:36:00,63.592,63.592,63.556,63.556,90670000.0
2009-03-13 22:37:00,63.55,63.556,63.543,63.55,100330000.0
2009-03-13 22:38:00,63.54,63.564,63.54,63.559,100160000.0
2009-03-13 22:39:00,63.55,63.558,63.55,63.556,77000000.0
2009-03-13 22:40:00,63.559,63.559,63.555,63.557,72560000.0
2009-03-13 22:41:00,63.55,63.563,63.55,63.563,70790000.0
2009-03-13 22:42:00,63.586,63.586,63.557,63.559,72760000.0
2009-03-13 22:43:00,63.555,63.555,63.544,63.544,84650000.0
2009-03-13 22:44:00,63.556,63.556,63.545,63.546,89040000.0
2009-03-13 22:45:00,63.581,63.581,63.549,63.575,105980000.0
2009-03-13 22:46:00,63.57,63.57,63.485,63.485,77780000.0
2009-03-13 22:47:00,63.553,63.567,63.491,63.567,62760000.0
2009-03-13 22:48:00,63.605,63.608,63.6,63.602,56520000.0
2009-03-13 22:49:00,63.557,63.575,63.55,63.575,109020000.0
2009-03-13 22:50:00,63.575,63.6,63.506,63.6,144860000.0
2009-03-13 22:51:00,63.593,63.593,63.555,63.585,70750000.0
2009-03-13 22:52:00,63.564,63.575,63.503,63.564,103940000.0
2009-03-13 22:53:00,63.565,63.584,63.563,63.568,87740000.0
2009-03-13 22:54:00,63.585,63.592,63.573,63.577,111720000.0
2009-03-13 22:57:00,63.592,63.592,63.543,63.549,57690000.0
2009-03-13 22:58:00,63.533,63.569,63.533,63.55,46230000.0
2009-03-13 22:59:00,63.564,63.564,63.506,63.506,58060000.0
2009-03-16 02:01:00,63.56,63.57,63.556,63.564,102120000.0
2009-03-16 02:02:00,63.578,63.591,63.573,63.591,85950000.0
2009-03-16 02:03:00,63.61,63.61,63.578,63.599,36730000.0
2009-03-16 02:04:00,63.611,63.637,63.61,63.637,72480000.0
2009-03-16 02:05:00,63.646,63.66,63.646,63.66,63390000.0
2009-03-16 02:06:00,63.681,63.695,63.656,63.695,56120000.0
2009-03-16 02:07:00,63.679,63.681,63.639,63.665,79000000.0
2009-03-16 02:08:00,63.663,63.689,63.65,63.68,64700000.0
2009-03-16 02:09:00,63.671,63.674,63.661,63.669,78580000.0
2009-03-16 02:10:00,63.656,63.661,63.636,63.641,72500000.0
2009-03-16 02:11:00,63.629,63.631,63.621,63.624,41140000.0
2009-03-16 02:12:00,63.651,63.651,63.625,63.625,50920000.0
2009-03-16 02:13:00,63.621,63.621,63.576,63.576,75700000.0
2009-03-16 02:14:00,63.585,63.597,63.584,63.593,78110000.0
2009-03-16 02:15:00,63.615,63.618,63.609,63.616,88680000.0
2009-03-16 02:16:00,63.626,63.627,63.62,63.62,88200000.0
2009-03-16 02:17:00,63.632,63.639,63.631,63.636,125950000.0
2009-03-16 02:18:00,63.657,63.657,63.636,63.654,72290000.0
2009-03-16 02:19:00,63.653,63.657,63.649,63.649,64080000.0
2009-03-16 02:20:00,63.631,63.632,63.606,63.615,29370000.0
2009-03-16 02:21:00,63.622,63.63,63.614,63.614,77100000.0
2009-03-16 02:22:00,63.616,63.619,63.609,63.609,74720000.0
2009-03-16 02:23:00,63.604,63.64,63.604,63.623,65890000.0
2009-03-16 02:24:00,63.659,63.659,63.625,63.634,83350000.0
2009-03-16 02:25:00,63.629,63.66,63.629,63.66,70090000.0
2009-03-16 02:26:00,63.679,63.685,63.668,63.678,91410000.0
2009-03-16 02:27:00,63.657,63.657,63.647,63.647,105980000.0
2009-03-16 02:28:00,63.651,63.653,63.632,63.634,144410000.0
2009-03-16 02:29:00,63.608,63.623,63.6,63.6,96060000.0
2009-03-16 02:30:00,63.62,63.627,63.605,63.622,119750000.0
2009-03-16 02:31:00,63.636,63.637,63.629,63.629,80000000.0
2009-03-16 02:32:00,63.616,63.616,63.611,63.611,67130000.0
2009-03-16 02:33:00,63.631,63.632,63.613,63.613,90160000.0
2009-03-16 02:34:00,63.624,63.659,63.624,63.654,94860000.0
2009-03-16 02:35:00,63.672,63.683,63.672,63.676,42090000.0
2009-03-16 02:36:00,63.694,63.715,63.688,63.71,35440000.0
2009-03-16 02:37:00,63.723,63.734,63.72,63.727,21460000.0
2009-03-16 02:38:00,63.717,63.737,63.709,63.734,41740000.0
2009-03-16 02:39:00,63.724,63.727,63.708,63.708,24240000.0
2009-03-16 02:40:00,63.702,63.702,63.663,63.678,41270000.0
2009-03-16 02:42:00,63.692,63.694,63.683,63.683,100060000.0
2009-03-16 02:43:00,63.692,63.7,63.689,63.689,92170000.0
2009-03-16 02:44:00,63.699,63.714,63.693,63.704,117690000.0
2009-03-16 02:45:00,63.73,63.73,63.704,63.712,86890000.0
2009-03-16 02:46:00,63.72,63.733,63.715,63.733,106700000.0
2009-03-16 02:47:00,63.735,63.744,63.731,63.732,118590000.0
2009-03-16 02:48:00,63.74,63.743,63.723,63.739,64140000.0
2009-03-16 02:49:00,63.744,63.757,63.741,63.742,66790000.0
2009-03-16 02:50:00,63.731,63.737,63.731,63.733,24640000.0
2009-03-16 02:51:00,63.753,63.753,63.736,63.749,33500000.0
2009-03-16 02:52:00,63.744,63.756,63.744,63.748,33040000.0
2009-03-16 02:53:00,63.74,63.75,63.735,63.746,50790000.0
2009-03-16 02:54:00,63.749,63.759,63.741,63.752,138130000.0
2009-03-16 02:55:00,63.754,63.765,63.752,63.764,63870000.0
2009-03-16 02:56:00,63.765,63.789,63.76,63.789,54590000.0
2009-03-16 02:57:00,63.767,63.775,63.763,63.765,31910000.0
2009-03-16 02:58:00,63.748,63.756,63.748,63.755,62820000.0
2009-03-16 02:59:00,63.753,63.763,63.753,63.755,71150000.0
2009-03-16 03:00:00,63.777,63.78,63.764,63.77,138150000.0
2009-03-16 03:01:00,63.793,63.84,63.769,63.84,100850000.0
2009-03-16 03:02:00,63.855,63.862,63.838,63.851,101110000.0
2009-03-16 03:03:00,63.869,63.869,63.818,63.826,41000000.0
2009-03-16 03:04:00,63.821,63.863,63.802,63.847,43530000.0
2009-03-16 03:05:00,63.845,63.852,63.842,63.852,57210000.0
2009-03-16 03:06:00,63.88,63.88,63.836,63.852,66170000.0
2009-03-16 03:07:00,63.852,63.854,63.84,63.851,47040000.0
2009-03-16 03:08:00,63.859,63.898,63.853,63.877,68560000.0
2009-03-16 03:09:00,63.874,63.886,63.873,63.878,68700000.0
2009-03-16 03:10:00,63.888,63.892,63.883,63.889,60720000.0
2009-03-16 03:11:00,63.891,63.937,63.889,63.937,64880000.0
2009-03-16 03:12:00,63.944,63.956,63.93,63.931,43090000.0
2009-03-16 03:13:00,63.937,63.937,63.931,63.934,53000000.0
2009-03-16 03:14:00,63.945,63.956,63.934,63.942,106280000.0
2009-03-16 03:15:00,63.932,63.937,63.925,63.934,66630000.0
2009-03-16 03:16:00,63.947,63.948,63.945,63.945,52730000.0
2009-03-16 03:17:00,63.939,63.948,63.934,63.948,71430000.0
2009-03-16 03:18:00,63.939,63.941,63.921,63.934,112730000.0
2009-03-16 03:19:00,63.912,63.921,63.901,63.906,94550000.0
2009-03-16 03:20:00,63.899,63.899,63.847,63.851,51120000.0
2009-03-16 03:21:00,63.88,63.88,63.828,63.854,73760000.0
2009-03-16 03:22:00,63.855,63.863,63.853,63.863,21820000.0
2009-03-16 03:23:00,63.865,63.873,63.862,63.87,69130000.0
2009-03-16 03:24:00,63.898,63.898,63.867,63.867,83160000.0
2009-03-16 03:25:00,63.866,63.866,63.859,63.865,82160000.0
2009-03-16 03:26:00,63.861,63.866,63.86,63.862,69240000.0
2009-03-16 03:27:00,63.887,63.889,63.866,63.884,100010000.0
2009-03-16 03:28:00,63.865,63.865,63.851,63.854,110350000.0
2009-03-16 03:29:00,63.857,63.866,63.852,63.859,115530000.0
2009-03-16 03:30:00,63.881,63.881,63.838,63.838,88570000.0
2009-03-16 03:31:00,63.836,63.838,63.83,63.83,70540000.0
2009-03-16 03:32:00,63.82,63.828,63.82,63.822,85230000.0
2009-03-16 03:33:00,63.846,63.847,63.799,63.799,79950000.0
2009-03-16 03:34:00,63.785,63.801,63.784,63.795,85630000.0
2009-03-16 03:35:00,63.829,63.831,63.828,63.829,67050000.0
2009-03-16 03:36:00,63.816,63.816,63.793,63.798,81070000.0
2009-03-16 03:37:00,63.796,63.804,63.792,63.799,74270000.0
2009-03-16 03:38:00,63.796,63.837,63.796,63.837,72160000.0
2009-03-16 03:39:00,63.828,63.828,63.807,63.812,78270000.0
2009-03-16 03:40:00,63.821,63.829,63.819,63.826,109640000.0
2009-03-16 03:41:00,63.832,63.832,63.819,63.824,66710000.0
2009-03-16 03:42:00,63.841,63.845,63.83,63.845,96380000.0
2009-03-16 03:43:00,63.86,63.874,63.86,63.87,94810000.0
2009-03-16 03:44:00,63.861,63.87,63.849,63.87,83400000.0
2009-03-16 03:45:00,63.892,63.894,63.874,63.874,114950000.0
2009-03-16 03:46:00,63.88,63.887,63.864,63.872,108630000.0
2009-03-16 03:47:00,63.861,63.872,63.859,63.871,73200000.0
2009-03-16 03:48:00,63.892,63.902,63.873,63.902,69580000.0
2009-03-16 03:49:00,63.893,63.893,63.88,63.881,101080000.0
2009-03-16 03:50:00,63.883,63.885,63.872,63.872,73500000.0
2009-03-16 03:51:00,63.904,63.904,63.867,63.881,48440000.0
2009-03-16 03:52:00,63.862,63.865,63.861,63.864,76730000.0
2009-03-16 03:53:00,63.86,63.866,63.86,63.86,72030000.0
2009-03-16 03:54:00,63.864,63.865,63.858,63.862,119890000.0
2009-03-16 03:55:00,63.856,63.861,63.856,63.86,49260000.0
2009-03-16 03:56:00,63.884,63.892,63.881,63.892,34040000.0
2009-03-16 03:57:00,63.907,63.924,63.903,63.918,36880000.0
2009-03-16 03:58:00,63.916,63.916,63.874,63.884,75140000.0
2009-03-16 03:59:00,63.873,63.883,63.873,63.88,117670000.0
2009-03-16 04:00:00,63.902,63.905,63.885,63.895,60530000.0
2009-03-16 04:01:00,63.898,63.899,63.897,63.898,37420000.0
2009-03-16 04:02:00,63.893,63.893,63.874,63.874,86150000.0
2009-03-16 04:03:00,63.881,63.881,63.819,63.848,48710000.0
2009-03-16 04:04:00,63.866,63.871,63.861,63.861,17100000.0
2009-03-16 04:05:00,63.834,63.861,63.805,63.808,35990000.0
2009-03-16 04:06:00,63.822,63.831,63.805,63.805,50730000.0
2009-03-16 04:07:00,63.806,63.812,63.801,63.801,45550000.0
2009-03-16 04:08:00,63.805,63.817,63.794,63.817,91090000.0
2009-03-16 04:09:00,63.84,63.84,63.821,63.823,71430000.0
2009-03-16 04:10:00,63.82,63.827,63.811,63.822,34450000.0
2009-03-16 04:11:00,63.821,63.84,63.821,63.84,44310000.0
2009-03-16 04:12:00,63.834,63.835,63.815,63.819,52670000.0
2009-03-16 04:13:00,63.834,63.836,63.79,63.791,50670000.0
2009-03-16 04:14:00,63.773,63.782,63.762,63.772,65520000.0
2009-03-16 04:15:00,63.79,63.79,63.745,63.745,41620000.0
2009-03-16 04:16:00,63.759,63.774,63.754,63.774,11270000.0
2009-03-16 04:17:00,63.764,63.781,63.763,63.776,35600000.0
2009-03-16 04:18:00,63.775,63.775,63.764,63.765,43320000.0
2009-03-16 04:19:00,63.755,63.776,63.755,63.756,41600000.0
2009-03-16 04:20:00,63.752,63.771,63.75,63.75,37170000.0
2009-03-16 04:21:00,63.768,63.768,63.739,63.739,46920000.0
2009-03-16 04:22:00,63.733,63.744,63.722,63.744,123000000.0
2009-03-16 04:23:00,63.738,63.752,63.724,63.752,125380000.0
2009-03-16 04:24:00,63.744,63.744,63.708,63.72,70100000.0
2009-03-16 04:25:00,63.735,63.741,63.731,63.733,99920000.0
2009-03-16 04:26:00,63.747,63.747,63.729,63.743,65930000.0
2009-03-16 04:27:00,63.762,63.768,63.753,63.758,65840000.0
2009-03-16 04:28:00,63.752,63.764,63.752,63.764,30950000.0
2009-03-16 04:29:00,63.753,63.762,63.753,63.762,42710000.0
2009-03-16 04:30:00,63.774,63.776,63.768,63.774,104190000.0
2009-03-16 04:31:00,63.773,63.803,63.773,63.801,73920000.0
2009-03-16 04:32:00,63.795,63.796,63.789,63.791,40860000.0
2009-03-16 04:33:00,63.813,63.818,63.773,63.79,54250000.0
2009-03-16 04:34:00,63.783,63.783,63.774,63.778,29160000.0
2009-03-16 04:35:00,63.775,63.786,63.775,63.786,11170000.0
2009-03-16 04:36:00,63.806,63.819,63.79,63.815,46260000.0
2009-03-16 04:37:00,63.811,63.816,63.811,63.811,44300000.0
2009-03-16 04:38:00,63.816,63.817,63.794,63.81,67880000.0
2009-03-16 04:39:00,63.822,63.826,63.813,63.816,88110000.0
2009-03-16 04:40:00,63.82,63.831,63.806,63.831,108620000.0
2009-03-16 04:41:00,63.838,63.852,63.832,63.851,54720000.0
2009-03-16 04:42:00,63.837,63.843,63.824,63.843,89980000.0
2009-03-16 04:43:00,63.834,63.844,63.832,63.839,111980000.0
2009-03-16 04:44:00,63.837,63.849,63.82,63.828,110450000.0
2009-03-16 04:45:00,63.846,63.846,63.825,63.826,34070000.0
2009-03-16 04:46:00,63.83,63.845,63.83,63.832,77970000.0
2009-03-16 04:47:00,63.838,63.841,63.817,63.84,73200000.0
2009-03-16 04:48:00,63.834,63.835,63.829,63.829,72320000.0
2009-03-16 04:49:00,63.827,63.83,63.813,63.821,43200000.0
2009-03-16 04:50:00,63.818,63.829,63.817,63.829,43980000.0
2009-03-16 04:51:00,63.83,63.83,63.799,63.799,88490000.0
2009-03-16 04:52:00,63.794,63.818,63.794,63.807,75900000.0
2009-03-16 04:53:00,63.81,63.832,63.81,63.826,71410000.0
2009-03-16 04:54:00,63.809,63.821,63.806,63.813,96630000.0
2009-03-16 04:55:00,63.802,63.825,63.795,63.806,53550000.0
2009-03-16 04:56:00,63.801,63.812,63.8,63.802,46620000.0
2009-03-16 04:57:00,63.812,63.814,63.783,63.8,88470000.0
2009-03-16 04:58:00,63.789,63.803,63.785,63.803,75110000.0
2009-03-16 04:59:00,63.795,63.795,63.779,63.781,75690000.0
2009-03-16 05:00:00,63.778,63.8,63.778,63.8,59340000.0
2009-03-16 05:01:00,63.801,63.811,63.792,63.811,55820000.0
2009-03-16 05:02:00,63.792,63.813,63.792,63.808,51510000.0
2009-03-16 05:03:00,63.835,63.835,63.822,63.822,60230000.0
2009-03-16 05:04:00,63.809,63.822,63.798,63.822,97690000.0
2009-03-16 05:05:00,63.818,63.829,63.809,63.817,114820000.0
2009-03-16 05:06:00,63.803,63.817,63.798,63.808,90650000.0
2009-03-16 05:07:00,63.814,63.82,63.811,63.817,107800000.0
2009-03-16 05:08:00,63.836,63.838,63.829,63.829,68450000.0
2009-03-16 05:09:00,63.807,63.816,63.803,63.804,149440000.0
2009-03-16 05:10:00,63.808,63.815,63.802,63.815,105790000.0
2009-03-16 05:11:00,63.793,63.805,63.791,63.798,60840000.0
2009-03-16 05:12:00,63.809,63.809,63.787,63.791,57780000.0
2009-03-16 05:13:00,63.806,63.808,63.8,63.808,71630000.0
2009-03-16 05:14:00,63.8,63.8,63.792,63.796,110720000.0
2009-03-16 05:15:00,63.796,63.796,63.776,63.781,95890000.0
2009-03-16 05:16:00,63.757,63.763,63.74,63.752,76480000.0
2009-03-16 05:17:00,63.754,63.783,63.754,63.775,67210000.0
2009-03-16 05:18:00,63.752,63.779,63.752,63.77,67120000.0
2009-03-16 05:19:00,63.76,63.767,63.758,63.767,74920000.0
2009-03-16 05:20:00,63.764,63.78,63.764,63.775,78830000.0
2009-03-16 05:21:00,63.779,63.78,63.776,63.778,94290000.0
2009-03-16 05:22:00,63.773,63.773,63.752,63.768,99450000.0
2009-03-16 05:23:00,63.764,63.773,63.764,63.772,94130000.0
2009-03-16 05:24:00,63.778,63.778,63.757,63.773,71210000.0
2009-03-16 05:25:00,63.744,63.758,63.718,63.738,102460000.0
2009-03-16 05:26:00,63.718,63.735,63.695,63.716,81910000.0
2009-03-16 05:27:00,63.716,63.716,63.688,63.693,73760000.0
2009-03-16 05:28:00,63.683,63.692,63.669,63.692,101690000.0
2009-03-16 05:29:00,63.685,63.692,63.668,63.668,64740000.0
2009-03-16 05:30:00,63.698,63.698,63.681,63.689,91910000.0
2009-03-16 05:31:00,63.672,63.683,63.672,63.682,75420000.0
2009-03-16 05:32:00,63.674,63.682,63.663,63.67,80520000.0
2009-03-16 05:33:00,63.68,63.691,63.668,63.684,71300000.0
2009-03-16 05:34:00,63.696,63.703,63.681,63.691,109370000.0
2009-03-16 05:35:00,63.684,63.711,63.684,63.706,73280000.0
2009-03-16 05:36:00,63.716,63.726,63.695,63.725,119320000.0
2009-03-16 05:37:00,63.704,63.713,63.703,63.708,141160000.0
2009-03-16 05:38:00,63.706,63.733,63.706,63.715,124380000.0
2009-03-16 05:39:00,63.721,63.729,63.701,63.722,97360000.0
2009-03-16 05:40:00,63.693,63.714,63.693,63.697,119600000.0
2009-03-16 05:41:00,63.706,63.711,63.701,63.711,80610000.0
2009-03-16 05:42:00,63.705,63.712,63.701,63.705,57590000.0
2009-03-16 05:43:00,63.709,63.717,63.707,63.71,72680000.0
2009-03-16 05:45:00,63.715,63.717,63.709,63.71,114820000.0
2009-03-16 05:46:00,63.714,63.716,63.709,63.709,88230000.0
2009-03-16 05:47:00,63.715,63.722,63.711,63.72,82260000.0
2009-03-16 05:48:00,63.732,63.733,63.704,63.721,63000000.0
2009-03-16 05:49:00,63.699,63.704,63.69,63.69,101160000.0
2009-03-16 05:50:00,63.7,63.712,63.692,63.709,103970000.0
2009-03-16 05:51:00,63.731,63.731,63.711,63.713,89960000.0
2009-03-16 05:52:00,63.71,63.73,63.7,63.722,60590000.0
2009-03-16 05:53:00,63.751,63.751,63.74,63.747,98660000.0
2009-03-16 05:54:00,63.735,63.743,63.724,63.743,45550000.0
2009-03-16 05:55:00,63.75,63.77,63.749,63.759,67060000.0
2009-03-16 05:56:00,63.755,63.759,63.725,63.73,108850000.0
2009-03-16 05:57:00,63.741,63.741,63.72,63.721,80940000.0
2009-03-16 05:58:00,63.728,63.729,63.707,63.724,119020000.0
2009-03-16 05:59:00,63.719,63.73,63.71,63.719,75060000.0
2009-03-16 06:00:00,63.727,63.728,63.692,63.708,90140000.0
2009-03-16 06:01:00,63.699,63.707,63.698,63.706,81750000.0
2009-03-16 06:02:00,63.711,63.724,63.711,63.724,90190000.0
2009-03-16 06:03:00,63.727,63.729,63.714,63.714,81120000.0
2009-03-16 06:04:00,63.721,63.73,63.714,63.719,122620000.0
2009-03-16 06:05:00,63.697,63.702,63.691,63.702,65880000.0
2009-03-16 06:06:00,63.7,63.702,63.683,63.685,114530000.0
2009-03-16 06:07:00,63.698,63.7,63.676,63.696,67510000.0
2009-03-16 06:08:00,63.687,63.7,63.684,63.699,108000000.0
2009-03-16 06:09:00,63.694,63.703,63.672,63.672,78660000.0
2009-03-16 06:10:00,63.682,63.693,63.678,63.683,56260000.0
2009-03-16 06:11:00,63.684,63.684,63.67,63.674,70210000.0
2009-03-16 06:12:00,63.68,63.698,63.664,63.671,107020000.0
2009-03-16 06:13:00,63.67,63.683,63.668,63.668,142780000.0
2009-03-16 06:14:00,63.676,63.69,63.669,63.681,97860000.0
2009-03-16 06:15:00,63.689,63.702,63.673,63.701,140360000.0
2009-03-16 06:16:00,63.694,63.701,63.684,63.687,143940000.0
2009-03-16 06:17:00,63.68,63.696,63.668,63.683,87620000.0
2009-03-16 06:18:00,63.681,63.684,63.666,63.666,93000000.0
2009-03-16 06:19:00,63.672,63.676,63.655,63.665,97810000.0
2009-03-16 06:20:00,63.666,63.669,63.647,63.664,68280000.0
2009-03-16 06:21:00,63.654,63.664,63.647,63.651,119510000.0
2009-03-16 06:22:00,63.657,63.667,63.648,63.648,160530000.0
2009-03-16 06:23:00,63.647,63.65,63.626,63.643,156760000.0
2009-03-16 06:24:00,63.664,63.664,63.626,63.65,99680000.0
2009-03-16 06:25:00,63.644,63.659,63.643,63.65,66510000.0
2009-03-16 06:26:00,63.657,63.665,63.65,63.65,57660000.0
2009-03-16 06:27:00,63.671,63.671,63.653,63.664,118180000.0
2009-03-16 06:28:00,63.682,63.712,63.681,63.7,124640000.0
2009-03-16 06:29:00,63.703,63.71,63.693,63.71,122400000.0
2009-03-16 06:30:00,63.707,63.72,63.684,63.698,88450000.0
2009-03-16 06:31:00,63.707,63.74,63.69,63.735,91680000.0
2009-03-16 06:32:00,63.718,63.738,63.713,63.715,133230000.0
2009-03-16 06:33:00,63.729,63.729,63.694,63.709,133550000.0
2009-03-16 06:34:00,63.7,63.728,63.7,63.71,103100000.0
2009-03-16 06:35:00,63.732,63.732,63.706,63.722,60290000.0
2009-03-16 06:36:00,63.744,63.751,63.709,63.733,69660000.0
2009-03-16 06:37:00,63.746,63.756,63.734,63.736,63770000.0
2009-03-16 06:38:00,63.745,63.765,63.734,63.75,86910000.0
2009-03-16 06:39:00,63.764,63.765,63.747,63.747,58040000.0
2009-03-16 06:40:00,63.747,63.769,63.743,63.764,76670000.0
2009-03-16 06:41:00,63.753,63.755,63.745,63.75,88540000.0
2009-03-16 06:42:00,63.751,63.763,63.746,63.746,124560000.0
2009-03-16 06:43:00,63.741,63.747,63.731,63.731,123920000.0
2009-03-16 06:44:00,63.731,63.734,63.712,63.716,117950000.0
2009-03-16 06:45:00,63.733,63.733,63.713,63.721,96600000.0
2009-03-16 06:46:00,63.717,63.733,63.713,63.722,63350000.0
2009-03-16 06:47:00,63.686,63.703,63.676,63.699,46330000.0
2009-03-16 06:48:00,63.691,63.691,63.681,63.69,56290000.0
2009-03-16 06:49:00,63.691,63.696,63.69,63.696,100300000.0
2009-03-16 06:50:00,63.699,63.716,63.699,63.709,113070000.0
2009-03-16 06:51:00,63.694,63.719,63.689,63.689,66460000.0
2009-03-16 06:52:00,63.689,63.704,63.684,63.704,45120000.0
2009-03-16 06:53:00,63.689,63.692,63.676,63.681,71510000.0
2009-03-16 06:54:00,63.696,63.698,63.669,63.684,106350000.0
2009-03-16 06:55:00,63.683,63.716,63.683,63.694,77790000.0
2009-03-16 06:56:00,63.71,63.713,63.691,63.711,62470000.0
2009-03-16 06:57:00,63.704,63.707,63.693,63.707,59210000.0
2009-03-16 06:58:00,63.708,63.717,63.704,63.711,87730000.0
2009-03-16 06:59:00,63.7,63.706,63.692,63.694,108400000.0
2009-03-16 07:00:00,63.71,63.71,63.683,63.695,112880000.0
2009-03-16 07:01:00,63.685,63.705,63.681,63.699,97500000.0
2009-03-16 07:02:00,63.697,63.718,63.683,63.718,102400000.0
2009-03-16 07:03:00,63.733,63.734,63.719,63.719,68620000.0
2009-03-16 07:04:00,63.708,63.723,63.708,63.715,93190000.0
2009-03-16 07:05:00,63.721,63.728,63.709,63.725,140180000.0
2009-03-16 07:06:00,63.719,63.724,63.713,63.718,57350000.0
2009-03-16 07:07:00,63.715,63.742,63.714,63.728,100860000.0
2009-03-16 07:08:00,63.724,63.744,63.719,63.744,104930000.0
2009-03-16 07:09:00,63.741,63.749,63.724,63.749,76430000.0
2009-03-16 07:10:00,63.734,63.753,63.734,63.753,120700000.0
2009-03-16 07:11:00,63.752,63.77,63.747,63.77,107870000.0
2009-03-16 07:12:00,63.768,63.769,63.765,63.765,108230000.0
2009-03-16 07:13:00,63.766,63.769,63.765,63.767,86510000.0
2009-03-16 07:14:00,63.742,63.754,63.742,63.745,122490000.0
2009-03-16 07:15:00,63.763,63.763,63.74,63.743,48500000.0
2009-03-16 07:16:00,63.73,63.75,63.73,63.733,29970000.0
2009-03-16 07:17:00,63.747,63.76,63.741,63.76,53510000.0
2009-03-16 07:18:00,63.779,63.784,63.745,63.753,115880000.0
2009-03-16 07:19:00,63.75,63.751,63.743,63.748,117090000.0
2009-03-16 07:20:00,63.747,63.753,63.73,63.749,143510000.0
2009-03-16 07:21:00,63.723,63.755,63.722,63.731,116650000.0
2009-03-16 07:22:00,63.735,63.737,63.723,63.737,76280000.0
2009-03-16 07:23:00,63.726,63.741,63.716,63.728,101660000.0
2009-03-16 07:24:00,63.776,63.776,63.719,63.721,27730000.0
2009-03-16 07:25:00,63.742,63.742,63.722,63.737,108810000.0
2009-03-16 07:26:00,63.731,63.742,63.722,63.735,91240000.0
2009-03-16 07:27:00,63.727,63.733,63.712,63.733,53590000.0
2009-03-16 07:28:00,63.729,63.735,63.729,63.731,57930000.0
2009-03-16 07:29:00,63.736,63.736,63.73,63.731,77430000.0
2009-03-16 07:30:00,63.745,63.746,63.74,63.741,68910000.0
2009-03-16 07:31:00,63.739,63.739,63.737,63.738,72200000.0
2009-03-16 07:32:00,63.722,63.734,63.722,63.724,82410000.0
2009-03-16 07:33:00,63.739,63.741,63.724,63.734,74160000.0
2009-03-16 07:34:00,63.727,63.729,63.727,63.727,96600000.0
2009-03-16 07:35:00,63.73,63.752,63.716,63.741,52900000.0
2009-03-16 07:36:00,63.712,63.712,63.702,63.711,60600000.0
2009-03-16 07:37:00,63.71,63.716,63.709,63.71,82870000.0
2009-03-16 07:38:00,63.696,63.703,63.685,63.699,77270000.0
2009-03-16 07:39:00,63.683,63.702,63.671,63.685,87690000.0
2009-03-16 07:40:00,63.683,63.692,63.674,63.684,97960000.0
2009-03-16 07:41:00,63.681,63.686,63.68,63.685,128830000.0
2009-03-16 07:42:00,63.701,63.703,63.673,63.68,99580000.0
2009-03-16 07:43:00,63.657,63.662,63.651,63.657,85810000.0
2009-03-16 07:44:00,63.67,63.672,63.66,63.66,27460000.0
2009-03-16 07:45:00,63.667,63.67,63.659,63.666,78210000.0
2009-03-16 07:46:00,63.672,63.674,63.663,63.673,68390000.0
2009-03-16 07:48:00,63.687,63.688,63.681,63.688,75330000.0
2009-03-16 07:49:00,63.675,63.684,63.672,63.681,102110000.0
2009-03-16 07:51:00,63.675,63.682,63.667,63.674,84610000.0
2009-03-16 07:52:00,63.68,63.693,63.672,63.673,116970000.0
2009-03-16 07:53:00,63.687,63.695,63.684,63.695,91020000.0
2009-03-16 07:54:00,63.702,63.704,63.692,63.7,43620000.0
2009-03-16 07:55:00,63.696,63.698,63.691,63.691,67560000.0
2009-03-16 07:56:00,63.681,63.689,63.674,63.677,70580000.0
2009-03-16 07:57:00,63.693,63.695,63.681,63.694,60470000.0
2009-03-16 07:58:00,63.679,63.716,63.675,63.705,81730000.0
2009-03-16 07:59:00,63.717,63.725,63.712,63.724,68340000.0
2009-03-16 08:00:00,63.724,63.724,63.706,63.715,82610000.0
2009-03-16 08:01:00,63.713,63.74,63.713,63.728,80600000.0
2009-03-16 08:02:00,63.731,63.733,63.716,63.723,41200000.0
2009-03-16 08:03:00,63.738,63.757,63.719,63.727,52900000.0
2009-03-16 08:04:00,63.723,63.751,63.693,63.751,78650000.0
2009-03-16 08:05:00,63.75,63.758,63.735,63.749,86590000.0
2009-03-16 08:06:00,63.748,63.759,63.744,63.751,87960000.0
2009-03-16 08:07:00,63.761,63.775,63.761,63.767,95660000.0
2009-03-16 08:08:00,63.767,63.775,63.761,63.767,129620000.0
2009-03-16 08:09:00,63.768,63.773,63.754,63.773,73200000.0
2009-03-16 08:10:00,63.772,63.772,63.759,63.764,75150000.0
2009-03-16 08:11:00,63.748,63.748,63.721,63.737,39900000.0
2009-03-16 08:12:00,63.742,63.742,63.723,63.735,86600000.0
2009-03-16 08:13:00,63.722,63.733,63.712,63.716,73980000.0
2009-03-16 08:14:00,63.734,63.75,63.725,63.745,64830000.0
2009-03-16 08:15:00,63.743,63.771,63.737,63.749,98020000.0
2009-03-16 08:16:00,63.768,63.774,63.762,63.762,76180000.0
2009-03-16 08:17:00,63.77,63.774,63.762,63.773,103940000.0
2009-03-16 08:18:00,63.777,63.779,63.767,63.769,115800000.0
2009-03-16 08:19:00,63.767,63.782,63.758,63.772,149850000.0
2009-03-16 08:20:00,63.775,63.824,63.774,63.795,111240000.0
2009-03-16 08:21:00,63.818,63.821,63.79,63.809,123260000.0
2009-03-16 08:22:00,63.795,63.795,63.776,63.785,85630000.0
2009-03-16 08:23:00,63.777,63.816,63.776,63.816,68510000.0
2009-03-16 08:24:00,63.812,63.812,63.793,63.8,85390000.0
2009-03-16 08:25:00,63.794,63.804,63.792,63.793,100250000.0
2009-03-16 08:26:00,63.789,63.789,63.771,63.781,46660000.0
2009-03-16 08:27:00,63.789,63.79,63.779,63.79,36260000.0
2009-03-16 08:28:00,63.802,63.802,63.792,63.796,24850000.0
2009-03-16 08:29:00,63.815,63.817,63.791,63.799,52310000.0
2009-03-16 08:30:00,63.815,63.815,63.805,63.815,30070000.0
2009-03-16 08:31:00,63.824,63.824,63.8,63.811,47340000.0
2009-03-16 08:32:00,63.797,63.812,63.791,63.812,41530000.0
2009-03-16 08:33:00,63.81,63.816,63.808,63.816,104840000.0
2009-03-16 08:34:00,63.8,63.816,63.8,63.815,87310000.0
2009-03-16 08:35:00,63.801,63.803,63.783,63.802,112980000.0
2009-03-16 08:36:00,63.793,63.793,63.782,63.788,80620000.0
2009-03-16 08:37:00,63.768,63.779,63.747,63.764,105430000.0
2009-03-16 08:38:00,63.777,63.79,63.766,63.78,118830000.0
2009-03-16 08:39:00,63.822,63.822,63.787,63.787,72670000.0
2009-03-16 08:40:00,63.77,63.776,63.744,63.761,68160000.0
2009-03-16 08:41:00,63.759,63.781,63.759,63.774,23150000.0
2009-03-16 08:42:00,63.809,63.81,63.787,63.792,34200000.0
2009-03-16 08:43:00,63.779,63.799,63.775,63.799,34700000.0
2009-03-16 08:44:00,63.805,63.805,63.792,63.8,53730000.0
2009-03-16 08:45:00,63.804,63.808,63.792,63.793,131830000.0
2009-03-16 08:46:00,63.795,63.795,63.771,63.788,61520000.0
2009-03-16 08:47:00,63.799,63.802,63.78,63.794,58870000.0
2009-03-16 08:48:00,63.802,63.805,63.793,63.803,34280000.0
2009-03-16 08:49:00,63.8,63.809,63.794,63.803,62230000.0
2009-03-16 08:50:00,63.809,63.814,63.793,63.804,83600000.0
2009-03-16 08:51:00,63.824,63.826,63.812,63.812,129100000.0
2009-03-16 08:52:00,63.809,63.816,63.803,63.814,101990000.0
2009-03-16 08:53:00,63.801,63.801,63.782,63.784,97170000.0
2009-03-16 08:54:00,63.793,63.793,63.772,63.785,41150000.0
2009-03-16 08:55:00,63.78,63.78,63.772,63.78,41240000.0
2009-03-16 08:56:00,63.794,63.797,63.791,63.792,66970000.0
2009-03-16 08:57:00,63.771,63.777,63.771,63.776,64350000.0
2009-03-16 08:58:00,63.768,63.771,63.762,63.768,46450000.0
2009-03-16 08:59:00,63.785,63.79,63.774,63.785,58680000.0
2009-03-16 09:00:00,63.798,63.798,63.765,63.765,77810000.0
2009-03-16 09:01:00,63.765,63.774,63.754,63.774,63930000.0
2009-03-16 09:02:00,63.771,63.775,63.766,63.768,70350000.0
2009-03-16 09:03:00,63.786,63.786,63.773,63.784,45230000.0
2009-03-16 09:04:00,63.796,63.801,63.786,63.796,53310000.0
2009-03-16 09:05:00,63.798,63.838,63.798,63.836,103660000.0
2009-03-16 09:06:00,63.846,63.858,63.834,63.846,70080000.0
2009-03-16 09:07:00,63.821,63.834,63.821,63.825,56660000.0
2009-03-16 09:08:00,63.835,63.85,63.832,63.845,65420000.0
2009-03-16 09:09:00,63.857,63.873,63.857,63.857,125870000.0
2009-03-16 09:10:00,63.838,63.844,63.834,63.841,98850000.0
2009-03-16 09:11:00,63.848,63.849,63.846,63.846,54040000.0
2009-03-16 09:12:00,63.851,63.852,63.826,63.832,70480000.0
2009-03-16 09:13:00,63.825,63.841,63.825,63.841,22350000.0
2009-03-16 09:14:00,63.852,63.886,63.845,63.885,71360000.0
2009-03-16 09:15:00,63.893,63.893,63.862,63.871,87840000.0
2009-03-16 09:16:00,63.887,63.887,63.855,63.869,79430000.0
2009-03-16 09:17:00,63.873,63.889,63.873,63.883,65220000.0
2009-03-16 09:18:00,63.886,63.886,63.845,63.883,101960000.0
2009-03-16 09:19:00,63.854,63.872,63.836,63.843,125070000.0
2009-03-16 09:20:00,63.816,63.835,63.785,63.801,118610000.0
2009-03-16 09:21:00,63.797,63.8,63.786,63.788,82890000.0
2009-03-16 09:22:00,63.794,63.805,63.776,63.795,72490000.0
2009-03-16 09:23:00,63.776,63.784,63.771,63.781,82480000.0
2009-03-16 09:24:00,63.779,63.779,63.757,63.757,75330000.0
2009-03-16 09:25:00,63.734,63.748,63.698,63.726,86640000.0
2009-03-16 09:26:00,63.71,63.711,63.685,63.695,66300000.0
2009-03-16 09:27:00,63.701,63.712,63.691,63.699,85940000.0
2009-03-16 09:28:00,63.708,63.71,63.673,63.673,73820000.0
2009-03-16 09:29:00,63.682,63.683,63.647,63.671,80730000.0
2009-03-16 09:30:00,63.678,63.682,63.666,63.682,77990000.0
2009-03-16 09:31:00,63.688,63.719,63.688,63.719,113860000.0
2009-03-16 09:32:00,63.719,63.719,63.713,63.716,74440000.0
2009-03-16 09:33:00,63.725,63.732,63.716,63.732,88830000.0
2009-03-16 09:34:00,63.736,63.743,63.724,63.732,86740000.0
2009-03-16 09:35:00,63.726,63.726,63.688,63.711,82570000.0
2009-03-16 09:36:00,63.708,63.714,63.684,63.712,142080000.0
2009-03-16 09:37:00,63.72,63.738,63.706,63.737,109010000.0
2009-03-16 09:38:00,63.747,63.772,63.744,63.761,70020000.0
2009-03-16 09:39:00,63.779,63.779,63.737,63.747,74610000.0
2009-03-16 09:40:00,63.746,63.761,63.744,63.755,93390000.0
2009-03-16 09:41:00,63.764,63.78,63.764,63.78,68610000.0
2009-03-16 09:42:00,63.794,63.813,63.793,63.81,48950000.0
2009-03-16 09:43:00,63.823,63.823,63.803,63.815,82060000.0
2009-03-16 09:44:00,63.813,63.82,63.808,63.812,71140000.0
2009-03-16 09:45:00,63.819,63.823,63.801,63.817,119510000.0
2009-03-16 09:46:00,63.815,63.822,63.796,63.808,39850000.0
2009-03-16 09:47:00,63.818,63.833,63.813,63.833,36170000.0
2009-03-16 09:48:00,63.834,63.863,63.825,63.862,38620000.0
2009-03-16 09:49:00,63.864,63.888,63.861,63.888,76160000.0
2009-03-16 09:50:00,63.906,63.944,63.9,63.924,112050000.0
2009-03-16 09:51:00,63.934,63.952,63.926,63.929,64610000.0
2009-03-16 09:52:00,63.932,63.948,63.924,63.928,37720000.0
2009-03-16 09:53:00,63.936,63.951,63.922,63.936,86570000.0
2009-03-16 09:54:00,63.932,63.934,63.918,63.928,53540000.0
2009-03-16 09:55:00,63.947,63.952,63.928,63.942,18230000.0
2009-03-16 09:56:00,63.954,63.956,63.924,63.924,31380000.0
2009-03-16 09:57:00,63.939,63.941,63.923,63.937,50200000.0
2009-03-16 09:58:00,63.919,63.92,63.903,63.916,46610000.0
2009-03-16 09:59:00,63.9,63.913,63.9,63.913,86210000.0
2009-03-16 10:00:00,63.932,63.934,63.921,63.926,71080000.0
2009-03-16 10:01:00,63.936,63.939,63.91,63.919,39480000.0
2009-03-16 10:02:00,63.933,63.937,63.913,63.937,47890000.0
2009-03-16 10:03:00,63.944,63.958,63.937,63.956,56740000.0
2009-03-16 10:04:00,63.973,63.99,63.96,63.971,51150000.0
2009-03-16 10:05:00,63.983,63.987,63.93,63.935,61640000.0
2009-03-16 10:06:00,63.936,63.936,63.915,63.928,43120000.0
2009-03-16 10:07:00,63.933,63.939,63.912,63.939,14360000.0
2009-03-16 10:08:00,63.941,63.96,63.941,63.948,38440000.0
2009-03-16 10:09:00,63.971,63.973,63.917,63.947,40520000.0
2009-03-16 10:10:00,63.962,63.973,63.934,63.958,40200000.0
2009-03-16 10:11:00,63.954,63.99,63.954,63.99,39630000.0
2009-03-16 10:12:00,64.006,64.012,63.992,64.012,42380000.0
2009-03-16 10:13:00,64.021,64.022,64.005,64.02,128930000.0
2009-03-16 10:14:00,64.01,64.039,64.003,64.039,119880000.0
2009-03-16 10:15:00,64.052,64.058,64.005,64.005,71010000.0
2009-03-16 10:16:00,64.002,64.012,63.975,63.985,96110000.0
2009-03-16 10:17:00,63.957,63.979,63.957,63.974,67800000.0
2009-03-16 10:18:00,63.993,64.008,63.968,63.998,61960000.0
2009-03-16 10:19:00,63.989,63.989,63.972,63.978,31280000.0
2009-03-16 10:20:00,63.956,63.992,63.955,63.992,47610000.0
2009-03-16 10:21:00,63.987,63.987,63.968,63.977,100670000.0
2009-03-16 10:22:00,63.972,63.983,63.965,63.971,74380000.0
2009-03-16 10:23:00,63.967,63.974,63.96,63.968,40690000.0
2009-03-16 10:24:00,63.971,63.971,63.95,63.96,60780000.0
2009-03-16 10:25:00,63.942,63.95,63.913,63.923,25930000.0
2009-03-16 10:26:00,63.918,63.941,63.916,63.924,12210000.0
2009-03-16 10:27:00,63.921,63.927,63.908,63.916,43860000.0
2009-03-16 10:28:00,63.916,63.923,63.904,63.913,44560000.0
2009-03-16 10:29:00,63.909,63.918,63.899,63.913,67040000.0
2009-03-16 10:30:00,63.921,63.922,63.894,63.894,85770000.0
2009-03-16 10:31:00,63.895,63.918,63.889,63.896,99590000.0
2009-03-16 10:32:00,63.918,63.954,63.916,63.93,59670000.0
2009-03-16 10:33:00,63.941,63.943,63.924,63.931,91100000.0
2009-03-16 10:34:00,63.933,63.947,63.917,63.928,113400000.0
2009-03-16 10:35:00,63.928,63.936,63.862,63.909,106870000.0
2009-03-16 10:36:00,63.915,63.935,63.9,63.921,37490000.0
2009-03-16 10:37:00,63.926,63.931,63.891,63.919,81010000.0
2009-03-16 10:38:00,63.918,63.929,63.904,63.904,73100000.0
2009-03-16 10:39:00,63.919,63.919,63.885,63.885,78270000.0
2009-03-16 10:40:00,63.875,63.891,63.818,63.818,46100000.0
2009-03-16 10:41:00,63.844,63.858,63.826,63.858,50340000.0
2009-03-16 10:42:00,63.882,63.882,63.847,63.851,93170000.0
2009-03-16 10:43:00,63.846,63.862,63.839,63.857,83510000.0
2009-03-16 10:44:00,63.872,63.894,63.84,63.866,71550000.0
2009-03-16 10:45:00,63.863,63.886,63.847,63.847,90310000.0
2009-03-16 10:46:00,63.841,63.849,63.822,63.836,57120000.0
2009-03-16 10:47:00,63.851,63.862,63.843,63.846,50700000.0
2009-03-16 10:48:00,63.875,63.88,63.853,63.88,92750000.0
2009-03-16 10:49:00,63.888,63.904,63.868,63.875,74840000.0
2009-03-16 10:50:00,63.896,63.896,63.865,63.873,74270000.0
2009-03-16 10:51:00,63.883,63.884,63.852,63.884,60810000.0
2009-03-16 10:52:00,63.888,63.892,63.872,63.877,51300000.0
2009-03-16 10:53:00,63.873,63.873,63.855,63.869,53680000.0
2009-03-16 10:54:00,63.87,63.87,63.837,63.864,63220000.0
2009-03-16 10:55:00,63.88,63.902,63.865,63.888,93320000.0
2009-03-16 10:56:00,63.899,63.917,63.891,63.893,119490000.0
2009-03-16 10:57:00,63.911,63.936,63.889,63.912,91820000.0
2009-03-16 10:58:00,63.929,63.94,63.9,63.919,100410000.0
2009-03-16 10:59:00,63.899,63.909,63.885,63.896,77980000.0
2009-03-16 11:00:00,63.911,63.919,63.886,63.918,139160000.0
2009-03-16 11:01:00,63.93,63.939,63.915,63.923,116510000.0
2009-03-16 11:02:00,63.944,63.956,63.937,63.947,60620000.0
2009-03-16 11:03:00,63.952,63.983,63.93,63.983,60000000.0
2009-03-16 11:04:00,63.956,63.958,63.941,63.951,76120000.0
2009-03-16 11:05:00,63.947,63.954,63.927,63.942,107680000.0
2009-03-16 11:06:00,63.96,63.968,63.945,63.948,99740000.0
2009-03-16 11:07:00,63.933,63.959,63.931,63.958,85940000.0
2009-03-16 11:08:00,63.955,63.962,63.946,63.952,78820000.0
2009-03-16 11:09:00,63.96,63.96,63.935,63.954,68390000.0
2009-03-16 11:10:00,63.937,63.95,63.934,63.949,76880000.0
2009-03-16 11:11:00,63.96,63.963,63.94,63.963,89110000.0
2009-03-16 11:12:00,63.986,63.989,63.964,63.975,93600000.0
2009-03-16 11:13:00,63.961,63.961,63.945,63.95,103630000.0
2009-03-16 11:14:00,63.939,63.951,63.939,63.949,97060000.0
2009-03-16 11:15:00,63.96,63.96,63.947,63.948,67350000.0
2009-03-16 11:16:00,63.946,63.954,63.924,63.924,99720000.0
2009-03-16 11:17:00,63.925,63.928,63.902,63.912,83510000.0
2009-03-16 11:18:00,63.905,63.917,63.895,63.895,78310000.0
2009-03-16 11:19:00,63.908,63.924,63.886,63.889,96620000.0
2009-03-16 11:20:00,63.883,63.895,63.883,63.892,63440000.0
2009-03-16 11:21:00,63.919,63.92,63.887,63.894,97880000.0
2009-03-16 11:22:00,63.87,63.893,63.858,63.867,80550000.0
2009-03-16 11:23:00,63.866,63.87,63.855,63.855,79290000.0
2009-03-16 11:24:00,63.858,63.873,63.853,63.873,70480000.0
2009-03-16 11:25:00,63.877,63.884,63.865,63.865,112170000.0
2009-03-16 11:26:00,63.872,63.873,63.855,63.863,69620000.0
2009-03-16 11:27:00,63.87,63.87,63.855,63.857,117110000.0
2009-03-16 11:28:00,63.848,63.864,63.844,63.858,133430000.0
2009-03-16 11:29:00,63.845,63.853,63.837,63.842,123040000.0
2009-03-16 11:30:00,63.858,63.858,63.838,63.852,100880000.0
2009-03-16 11:31:00,63.853,63.853,63.842,63.847,128170000.0
2009-03-16 11:32:00,63.859,63.862,63.85,63.862,80320000.0
2009-03-16 11:33:00,63.858,63.891,63.855,63.873,57740000.0
2009-03-16 11:34:00,63.886,63.901,63.87,63.872,75430000.0
2009-03-16 11:35:00,63.879,63.894,63.875,63.883,84380000.0
2009-03-16 11:36:00,63.899,63.901,63.873,63.889,102890000.0
2009-03-16 11:37:00,63.874,63.9,63.874,63.9,92430000.0
2009-03-16 11:38:00,63.887,63.894,63.874,63.875,75920000.0
2009-03-16 11:39:00,63.895,63.897,63.878,63.879,56650000.0
2009-03-16 11:40:00,63.876,63.88,63.86,63.867,99690000.0
2009-03-16 11:41:00,63.876,63.884,63.865,63.877,97200000.0
2009-03-16 11:42:00,63.891,63.891,63.867,63.867,83160000.0
2009-03-16 11:43:00,63.862,63.874,63.862,63.874,58260000.0
2009-03-16 11:44:00,63.87,63.881,63.854,63.874,95770000.0
2009-03-16 11:45:00,63.871,63.872,63.848,63.868,40180000.0
2009-03-16 11:46:00,63.866,63.878,63.86,63.863,62940000.0
2009-03-16 11:47:00,63.858,63.881,63.858,63.875,99830000.0
2009-03-16 11:48:00,63.871,63.875,63.848,63.865,81390000.0
2009-03-16 11:49:00,63.859,63.864,63.852,63.858,114430000.0
2009-03-16 11:50:00,63.869,63.872,63.856,63.872,82470000.0
2009-03-16 11:51:00,63.87,63.872,63.843,63.867,85520000.0
2009-03-16 11:52:00,63.843,63.862,63.843,63.851,80320000.0
2009-03-16 11:53:00,63.876,63.893,63.873,63.88,94970000.0
2009-03-16 11:54:00,63.906,63.91,63.878,63.91,75370000.0
2009-03-16 11:55:00,63.904,63.922,63.904,63.912,119760000.0
2009-03-16 11:56:00,63.919,63.919,63.895,63.918,64490000.0
2009-03-16 11:57:00,63.906,63.93,63.905,63.917,121110000.0
2009-03-16 11:58:00,63.931,63.945,63.921,63.935,63580000.0
2009-03-16 11:59:00,63.958,63.975,63.951,63.963,112170000.0
2009-03-16 12:00:00,63.979,63.982,63.951,63.961,79430000.0
2009-03-16 12:01:00,63.96,63.96,63.934,63.944,56030000.0
2009-03-16 12:02:00,63.918,63.918,63.853,63.886,67740000.0
2009-03-16 12:03:00,63.911,63.911,63.863,63.879,108770000.0
2009-03-16 12:04:00,63.878,63.893,63.863,63.867,134920000.0
2009-03-16 12:05:00,63.85,63.854,63.788,63.794,99790000.0
2009-03-16 12:06:00,63.802,63.861,63.735,63.855,140540000.0
2009-03-16 12:07:00,63.886,63.904,63.872,63.89,134730000.0
2009-03-16 12:08:00,63.887,63.897,63.874,63.894,83610000.0
2009-03-16 12:09:00,63.905,63.907,63.858,63.871,86610000.0
2009-03-16 12:10:00,63.876,63.896,63.876,63.895,102640000.0
2009-03-16 12:11:00,63.889,63.896,63.881,63.89,70670000.0
2009-03-16 12:12:00,63.912,63.912,63.883,63.898,110120000.0
2009-03-16 12:13:00,63.909,63.929,63.899,63.903,157780000.0
2009-03-16 12:14:00,63.91,63.94,63.904,63.918,149330000.0
2009-03-16 12:15:00,63.941,63.941,63.889,63.889,85050000.0
2009-03-16 12:16:00,63.88,63.88,63.857,63.877,70280000.0
2009-03-16 12:17:00,63.868,63.881,63.862,63.871,52820000.0
2009-03-16 12:18:00,63.872,63.872,63.852,63.871,116750000.0
2009-03-16 12:19:00,63.891,63.908,63.883,63.908,118230000.0
2009-03-16 12:20:00,63.914,63.955,63.911,63.953,107510000.0
2009-03-16 12:21:00,63.95,63.95,63.931,63.946,82730000.0
2009-03-16 12:22:00,63.917,63.927,63.91,63.918,84510000.0
2009-03-16 12:23:00,63.939,63.989,63.939,63.987,127090000.0
2009-03-16 12:24:00,63.987,63.998,63.98,63.99,127530000.0
2009-03-16 12:25:00,64.002,64.03,63.977,64.02,102790000.0
2009-03-16 12:26:00,64.009,64.023,64.003,64.009,59890000.0
2009-03-16 12:27:00,64.012,64.012,64.002,64.002,58680000.0
2009-03-16 12:28:00,64.006,64.026,64.006,64.022,62150000.0
2009-03-16 12:29:00,64.013,64.014,64.002,64.008,85710000.0
2009-03-16 12:30:00,64.034,64.034,63.998,64.024,63630000.0
2009-03-16 12:31:00,64.035,64.056,64.017,64.048,79600000.0
2009-03-16 12:32:00,64.055,64.063,64.033,64.048,83990000.0
2009-03-16 12:33:00,64.049,64.049,64.008,64.009,120060000.0
2009-03-16 12:34:00,64.013,64.022,63.989,64.014,110940000.0
2009-03-16 12:35:00,64.015,64.049,64.009,64.049,114410000.0
2009-03-16 12:36:00,64.07,64.072,64.023,64.03,86890000.0
2009-03-16 12:37:00,64.028,64.065,64.028,64.033,56850000.0
2009-03-16 12:38:00,64.043,64.076,64.023,64.064,41620000.0
2009-03-16 12:39:00,64.063,64.063,63.992,64.022,51370000.0
2009-03-16 12:40:00,64.038,64.112,64.03,64.096,97850000.0
2009-03-16 12:41:00,64.082,64.095,64.068,64.084,116490000.0
2009-03-16 12:42:00,64.101,64.115,64.101,64.115,56060000.0
2009-03-16 12:43:00,64.093,64.116,64.093,64.112,45780000.0
2009-03-16 12:44:00,64.114,64.132,64.114,64.131,69810000.0
2009-03-16 12:45:00,64.152,64.154,64.132,64.138,102160000.0
2009-03-16 12:46:00,64.149,64.172,64.142,64.172,76180000.0
2009-03-16 12:47:00,64.182,64.215,64.176,64.215,60830000.0
2009-03-16 12:48:00,64.223,64.231,64.197,64.206,56810000.0
2009-03-16 12:49:00,64.21,64.21,64.178,64.186,75530000.0
2009-03-16 12:50:00,64.167,64.19,64.167,64.177,105640000.0
2009-03-16 12:51:00,64.192,64.215,64.176,64.215,103510000.0
2009-03-16 12:52:00,64.213,64.238,64.205,64.222,94990000.0
2009-03-16 12:53:00,64.22,64.226,64.198,64.225,104010000.0
2009-03-16 12:54:00,64.21,64.21,64.193,64.204,68220000.0
2009-03-16 12:55:00,64.204,64.204,64.187,64.195,88870000.0
2009-03-16 12:56:00,64.191,64.191,64.153,64.16,122070000.0
2009-03-16 12:57:00,64.169,64.169,64.149,64.149,54280000.0
2009-03-16 12:58:00,64.139,64.139,64.111,64.133,103530000.0
2009-03-16 12:59:00,64.128,64.145,64.12,64.13,89800000.0
2009-03-16 13:00:00,64.162,64.17,64.141,64.145,72440000.0
2009-03-16 13:01:00,64.128,64.135,64.119,64.128,123190000.0
2009-03-16 13:02:00,64.118,64.139,64.118,64.132,99730000.0
2009-03-16 13:03:00,64.12,64.126,64.117,64.117,107040000.0
2009-03-16 13:04:00,64.126,64.131,64.112,64.13,84880000.0
2009-03-16 13:05:00,64.139,64.141,64.129,64.14,121040000.0
2009-03-16 13:06:00,64.156,64.156,64.14,64.143,50140000.0
2009-03-16 13:07:00,64.16,64.167,64.159,64.167,23270000.0
2009-03-16 13:08:00,64.175,64.175,64.145,64.145,45910000.0
2009-03-16 13:09:00,64.15,64.15,64.129,64.141,110590000.0
2009-03-16 13:10:00,64.144,64.153,64.129,64.129,104440000.0
2009-03-16 13:11:00,64.139,64.151,64.124,64.15,134090000.0
2009-03-16 13:12:00,64.177,64.202,64.15,64.197,111100000.0
2009-03-16 13:13:00,64.192,64.195,64.172,64.179,82130000.0
2009-03-16 13:14:00,64.176,64.186,64.169,64.176,103790000.0
2009-03-16 13:15:00,64.183,64.183,64.169,64.172,21880000.0
2009-03-16 13:16:00,64.176,64.181,64.176,64.181,3190000.0
2009-03-16 13:17:00,64.189,64.208,64.189,64.208,5120000.0
2009-03-16 13:18:00,64.238,64.253,64.232,64.25,10750000.0
2009-03-16 13:19:00,64.266,64.269,64.252,64.259,14880000.0
2009-03-16 13:20:00,64.234,64.252,64.23,64.241,19340000.0
2009-03-16 13:21:00,64.254,64.254,64.224,64.23,22380000.0
2009-03-16 13:22:00,64.237,64.249,64.234,64.249,14110000.0
2009-03-16 13:23:00,64.228,64.24,64.222,64.231,12050000.0
2009-03-16 13:24:00,64.201,64.205,64.178,64.205,10780000.0
2009-03-16 13:25:00,64.189,64.192,64.175,64.184,12250000.0
2009-03-16 13:26:00,64.191,64.207,64.191,64.207,2640000.0
2009-03-16 13:27:00,64.21,64.21,64.204,64.208,10320000.0
2009-03-16 13:28:00,64.199,64.201,64.19,64.19,5640000.0
2009-03-16 13:29:00,64.197,64.215,64.196,64.215,8130000.0
2009-03-16 13:30:00,64.23,64.23,64.205,64.208,8680000.0
2009-03-16 13:31:00,64.212,64.212,64.187,64.196,14100000.0
2009-03-16 13:32:00,64.196,64.199,64.195,64.199,18770000.0
2009-03-16 13:33:00,64.196,64.198,64.186,64.198,12770000.0
2009-03-16 13:34:00,64.218,64.22,64.199,64.218,19800000.0
2009-03-16 13:35:00,64.214,64.214,64.195,64.195,8720000.0
2009-03-16 13:36:00,64.219,64.219,64.199,64.216,13720000.0
2009-03-16 13:37:00,64.216,64.24,64.216,64.237,9010000.0
2009-03-16 13:38:00,64.239,64.254,64.235,64.241,13030000.0
2009-03-16 13:39:00,64.256,64.256,64.212,64.224,13710000.0
2009-03-16 13:40:00,64.211,64.211,64.202,64.21,9770000.0
2009-03-16 13:41:00,64.224,64.233,64.211,64.228,12260000.0
2009-03-16 13:42:00,64.235,64.235,64.212,64.231,13430000.0
2009-03-16 13:43:00,64.222,64.228,64.222,64.222,15960000.0
2009-03-16 13:44:00,64.212,64.24,64.212,64.229,9030000.0
2009-03-16 13:45:00,64.237,64.247,64.236,64.242,13590000.0
2009-03-16 13:46:00,64.249,64.249,64.228,64.241,19560000.0
2009-03-16 13:47:00,64.237,64.237,64.226,64.226,3190000.0
2009-03-16 13:48:00,64.226,64.232,64.226,64.232,3760000.0
2009-03-16 13:49:00,64.22,64.253,64.213,64.231,17700000.0
2009-03-16 13:50:00,64.291,64.317,64.253,64.314,12830000.0
2009-03-16 13:51:00,64.321,64.327,64.298,64.326,14270000.0
2009-03-16 13:52:00,64.32,64.324,64.315,64.316,11350000.0
2009-03-16 13:53:00,64.316,64.324,64.305,64.307,15480000.0
2009-03-16 13:54:00,64.315,64.315,64.291,64.291,3380000.0
2009-03-16 13:55:00,64.288,64.297,64.282,64.284,17710000.0
2009-03-16 13:56:00,64.278,64.281,64.27,64.277,14310000.0
2009-03-16 13:57:00,64.292,64.304,64.271,64.277,17280000.0
2009-03-16 13:58:00,64.29,64.297,64.289,64.297,6840000.0
2009-03-16 13:59:00,64.298,64.302,64.291,64.297,13940000.0
2009-03-16 14:00:00,64.309,64.317,64.303,64.317,12220000.0
2009-03-16 14:01:00,64.31,64.316,64.307,64.309,15250000.0
2009-03-16 14:02:00,64.301,64.312,64.292,64.292,9800000.0
2009-03-16 14:03:00,64.305,64.308,64.293,64.3,10930000.0
2009-03-16 14:04:00,64.299,64.303,64.298,64.301,11160000.0
2009-03-16 14:05:00,64.294,64.299,64.29,64.295,12010000.0
2009-03-16 14:06:00,64.296,64.296,64.283,64.29,9240000.0
2009-03-16 14:07:00,64.272,64.275,64.26,64.273,18640000.0
2009-03-16 14:08:00,64.258,64.26,64.246,64.256,17140000.0
2009-03-16 14:09:00,64.266,64.266,64.233,64.237,15440000.0
2009-03-16 14:10:00,64.229,64.242,64.225,64.227,16720000.0
2009-03-16 14:11:00,64.216,64.237,64.198,64.198,24480000.0
2009-03-16 14:12:00,64.224,64.225,64.176,64.179,12590000.0
2009-03-16 14:13:00,64.186,64.214,64.181,64.2,7900000.0
2009-03-16 14:14:00,64.221,64.232,64.221,64.229,6430000.0
2009-03-16 14:15:00,64.249,64.249,64.204,64.204,13140000.0
2009-03-16 14:16:00,64.239,64.254,64.218,64.254,17730000.0
2009-03-16 14:17:00,64.261,64.262,64.253,64.257,15790000.0
2009-03-16 14:18:00,64.266,64.272,64.247,64.257,12020000.0
2009-03-16 14:19:00,64.225,64.236,64.205,64.227,8680000.0
2009-03-16 14:20:00,64.232,64.238,64.215,64.236,17130000.0
2009-03-16 14:21:00,64.246,64.246,64.24,64.24,3940000.0
2009-03-16 14:22:00,64.249,64.284,64.249,64.284,7580000.0
2009-03-16 14:23:00,64.288,64.32,64.288,64.314,12250000.0
2009-03-16 14:24:00,64.313,64.313,64.292,64.295,7000000.0
2009-03-16 14:25:00,64.311,64.315,64.302,64.31,12010000.0
2009-03-16 14:26:00,64.329,64.329,64.319,64.328,10790000.0
2009-03-16 14:27:00,64.315,64.317,64.283,64.29,8080000.0
2009-03-16 14:28:00,64.297,64.314,64.288,64.314,14260000.0
2009-03-16 14:29:00,64.316,64.323,64.311,64.316,18700000.0
2009-03-16 14:30:00,64.322,64.322,64.254,64.272,10180000.0
2009-03-16 14:31:00,64.287,64.289,64.272,64.289,9010000.0
2009-03-16 14:32:00,64.291,64.298,64.287,64.295,13080000.0
2009-03-16 14:33:00,64.303,64.316,64.303,64.309,17920000.0
2009-03-16 14:34:00,64.325,64.325,64.315,64.324,9200000.0
2009-03-16 14:35:00,64.332,64.358,64.327,64.358,15110000.0
2009-03-16 14:36:00,64.37,64.37,64.358,64.358,4510000.0
2009-03-16 14:37:00,64.348,64.375,64.348,64.375,9010000.0
2009-03-16 14:38:00,64.363,64.365,64.326,64.341,21120000.0
2009-03-16 14:39:00,64.35,64.376,64.34,64.363,18830000.0
2009-03-16 14:40:00,64.384,64.395,64.375,64.395,17140000.0
2009-03-16 14:41:00,64.375,64.409,64.366,64.368,16190000.0
2009-03-16 14:42:00,64.383,64.384,64.364,64.379,12830000.0
2009-03-16 14:43:00,64.359,64.374,64.324,64.329,9390000.0
2009-03-16 14:44:00,64.326,64.329,64.314,64.317,13460000.0
2009-03-16 14:45:00,64.321,64.321,64.297,64.308,8870000.0
2009-03-16 14:46:00,64.298,64.311,64.298,64.31,8270000.0
2009-03-16 14:47:00,64.318,64.326,64.312,64.326,12300000.0
2009-03-16 14:48:00,64.327,64.331,64.322,64.322,10720000.0
2009-03-16 14:49:00,64.327,64.33,64.324,64.33,14270000.0
2009-03-16 14:50:00,64.327,64.328,64.32,64.32,5450000.0
2009-03-16 14:51:00,64.316,64.321,64.288,64.307,10890000.0
2009-03-16 14:52:00,64.293,64.293,64.285,64.288,11840000.0
2009-03-16 14:53:00,64.292,64.292,64.271,64.29,15020000.0
2009-03-16 14:54:00,64.292,64.3,64.269,64.279,20860000.0
2009-03-16 14:55:00,64.288,64.296,64.284,64.292,19230000.0
2009-03-16 14:56:00,64.263,64.288,64.263,64.268,14090000.0
2009-03-16 14:57:00,64.274,64.279,64.265,64.265,5490000.0
2009-03-16 14:58:00,64.249,64.274,64.249,64.26,7710000.0
2009-03-16 14:59:00,64.27,64.27,64.248,64.261,13000000.0
2009-03-16 15:00:00,64.275,64.275,64.251,64.254,15970000.0
2009-03-16 15:01:00,64.263,64.263,64.246,64.252,16200000.0
2009-03-16 15:02:00,64.276,64.291,64.276,64.291,4510000.0
2009-03-16 15:03:00,64.284,64.284,64.259,64.264,12290000.0
2009-03-16 15:04:00,64.274,64.274,64.261,64.261,12820000.0
2009-03-16 15:05:00,64.269,64.273,64.263,64.27,8090000.0
2009-03-16 15:06:00,64.288,64.288,64.254,64.254,12400000.0
2009-03-16 15:07:00,64.259,64.259,64.226,64.231,10710000.0
2009-03-16 15:08:00,64.23,64.243,64.23,64.234,14130000.0
2009-03-16 15:09:00,64.242,64.245,64.234,64.234,9420000.0
2009-03-16 15:10:00,64.247,64.255,64.236,64.24,16200000.0
2009-03-16 15:11:00,64.258,64.284,64.253,64.259,20850000.0
2009-03-16 15:12:00,64.275,64.275,64.255,64.255,13560000.0
2009-03-16 15:13:00,64.247,64.256,64.241,64.256,7890000.0
2009-03-16 15:14:00,64.269,64.276,64.266,64.276,10880000.0
2009-03-16 15:15:00,64.287,64.288,64.258,64.274,19720000.0
2009-03-16 15:16:00,64.277,64.287,64.261,64.266,17180000.0
2009-03-16 15:17:00,64.257,64.264,64.256,64.256,11510000.0
2009-03-16 15:18:00,64.236,64.236,64.211,64.215,12030000.0
2009-03-16 15:19:00,64.204,64.218,64.204,64.216,11070000.0
2009-03-16 15:20:00,64.225,64.243,64.221,64.233,22150000.0
2009-03-16 15:21:00,64.251,64.251,64.225,64.228,10160000.0
2009-03-16 15:22:00,64.225,64.225,64.214,64.219,11930000.0
2009-03-16 15:23:00,64.221,64.221,64.221,64.221,2860000.0
2009-03-16 15:24:00,64.245,64.245,64.219,64.233,12080000.0
2009-03-16 15:25:00,64.216,64.222,64.216,64.222,3610000.0
2009-03-16 15:26:00,64.205,64.222,64.205,64.213,13570000.0
2009-03-16 15:27:00,64.23,64.23,64.216,64.228,13970000.0
2009-03-16 15:28:00,64.215,64.225,64.215,64.225,3770000.0
2009-03-16 15:29:00,64.205,64.207,64.195,64.199,7930000.0
2009-03-16 15:30:00,64.218,64.226,64.2,64.21,15630000.0
2009-03-16 15:31:00,64.199,64.205,64.182,64.198,13940000.0
2009-03-16 15:32:00,64.201,64.203,64.178,64.186,15210000.0
2009-03-16 15:33:00,64.205,64.212,64.169,64.181,8640000.0
2009-03-16 15:34:00,64.185,64.185,64.158,64.16,12400000.0
2009-03-16 15:35:00,64.156,64.166,64.148,64.152,18870000.0
2009-03-16 15:36:00,64.172,64.173,64.162,64.173,12100000.0
2009-03-16 15:37:00,64.165,64.174,64.159,64.171,13530000.0
2009-03-16 15:38:00,64.16,64.172,64.142,64.171,23720000.0
2009-03-16 15:39:00,64.198,64.198,64.166,64.176,15070000.0
2009-03-16 15:40:00,64.187,64.189,64.172,64.172,11920000.0
2009-03-16 15:41:00,64.169,64.179,64.166,64.17,13190000.0
2009-03-16 15:42:00,64.203,64.214,64.196,64.2,18880000.0
2009-03-16 15:43:00,64.207,64.22,64.207,64.211,12030000.0
2009-03-16 15:44:00,64.211,64.218,64.185,64.185,12440000.0
2009-03-16 15:45:00,64.235,64.246,64.205,64.237,20370000.0
2009-03-16 15:46:00,64.229,64.239,64.223,64.232,17730000.0
2009-03-16 15:47:00,64.231,64.233,64.201,64.228,13900000.0
2009-03-16 15:48:00,64.239,64.246,64.231,64.231,20220000.0
2009-03-16 15:49:00,64.239,64.241,64.22,64.22,15220000.0
2009-03-16 15:50:00,64.239,64.239,64.214,64.233,21460000.0
2009-03-16 15:51:00,64.242,64.242,64.208,64.239,8840000.0
2009-03-16 15:52:00,64.214,64.228,64.214,64.217,9020000.0
2009-03-16 15:53:00,64.216,64.227,64.212,64.219,15460000.0
2009-03-16 15:54:00,64.224,64.228,64.217,64.228,10520000.0
2009-03-16 15:55:00,64.225,64.233,64.222,64.233,14650000.0
2009-03-16 15:56:00,64.234,64.238,64.226,64.236,14770000.0
2009-03-16 15:57:00,64.235,64.237,64.223,64.229,12660000.0
2009-03-16 15:58:00,64.224,64.233,64.222,64.227,11290000.0
2009-03-16 15:59:00,64.234,64.244,64.228,64.242,12600000.0
2009-03-16 16:00:00,64.269,64.304,64.229,64.287,18460000.0
2009-03-16 16:01:00,64.304,64.304,64.276,64.284,9390000.0
2009-03-16 16:02:00,64.299,64.309,64.297,64.3,16040000.0
2009-03-16 16:03:00,64.319,64.319,64.297,64.302,14170000.0
2009-03-16 16:04:00,64.309,64.314,64.303,64.314,11730000.0
2009-03-16 16:05:00,64.301,64.303,64.265,64.28,15660000.0
2009-03-16 16:06:00,64.278,64.278,64.257,64.257,3190000.0
2009-03-16 16:07:00,64.242,64.258,64.229,64.257,16340000.0
2009-03-16 16:08:00,64.231,64.232,64.218,64.218,4330000.0
2009-03-16 16:09:00,64.215,64.215,64.195,64.21,13180000.0
2009-03-16 16:10:00,64.193,64.2,64.174,64.184,13190000.0
2009-03-16 16:11:00,64.181,64.181,64.167,64.172,10330000.0
2009-03-16 16:12:00,64.194,64.194,64.154,64.179,13410000.0
2009-03-16 16:13:00,64.183,64.191,64.16,64.166,10750000.0
2009-03-16 16:14:00,64.164,64.191,64.153,64.185,17330000.0
2009-03-16 16:15:00,64.196,64.205,64.163,64.163,9090000.0
2009-03-16 16:16:00,64.162,64.175,64.142,64.166,15420000.0
2009-03-16 16:17:00,64.166,64.181,64.158,64.158,14310000.0
2009-03-16 16:18:00,64.178,64.187,64.157,64.173,10530000.0
2009-03-16 16:19:00,64.198,64.198,64.156,64.156,9210000.0
2009-03-16 16:20:00,64.16,64.184,64.155,64.161,18670000.0
2009-03-16 16:21:00,64.169,64.172,64.154,64.166,11840000.0
2009-03-16 16:22:00,64.165,64.165,64.149,64.16,14910000.0
2009-03-16 16:23:00,64.158,64.165,64.151,64.165,9400000.0
2009-03-16 16:24:00,64.184,64.184,64.164,64.164,9390000.0
2009-03-16 16:25:00,64.152,64.163,64.148,64.151,14880000.0
2009-03-16 16:26:00,64.132,64.135,64.115,64.135,10000000.0
2009-03-16 16:27:00,64.123,64.125,64.114,64.125,10360000.0
2009-03-16 16:28:00,64.104,64.108,64.101,64.108,7000000.0
2009-03-16 16:29:00,64.096,64.113,64.094,64.101,21310000.0
2009-03-16 16:30:00,64.138,64.146,64.116,64.125,15600000.0
2009-03-16 16:31:00,64.124,64.134,64.109,64.109,16620000.0
2009-03-16 16:32:00,64.136,64.141,64.129,64.13,16480000.0
2009-03-16 16:33:00,64.165,64.169,64.157,64.164,12810000.0
2009-03-16 16:34:00,64.179,64.198,64.173,64.179,11270000.0
2009-03-16 16:35:00,64.197,64.202,64.169,64.202,10530000.0
2009-03-16 16:36:00,64.206,64.23,64.194,64.202,15410000.0
2009-03-16 16:37:00,64.206,64.212,64.198,64.201,13000000.0
2009-03-16 16:38:00,64.192,64.193,64.183,64.193,16150000.0
2009-03-16 16:39:00,64.201,64.201,64.191,64.197,11290000.0
2009-03-16 16:40:00,64.206,64.211,64.203,64.206,17460000.0
2009-03-16 16:41:00,64.214,64.228,64.197,64.223,9820000.0
2009-03-16 16:42:00,64.209,64.245,64.207,64.207,8460000.0
2009-03-16 16:43:00,64.216,64.216,64.196,64.21,11450000.0
2009-03-16 16:44:00,64.211,64.211,64.2,64.209,18600000.0
2009-03-16 16:45:00,64.207,64.207,64.195,64.197,9990000.0
2009-03-16 16:46:00,64.193,64.206,64.192,64.199,18440000.0
2009-03-16 16:47:00,64.198,64.209,64.198,64.205,13710000.0
2009-03-16 16:48:00,64.208,64.211,64.196,64.211,11500000.0
2009-03-16 16:49:00,64.193,64.193,64.191,64.192,5260000.0
2009-03-16 16:50:00,64.195,64.206,64.195,64.205,15400000.0
2009-03-16 16:51:00,64.204,64.204,64.193,64.193,2820000.0
2009-03-16 16:52:00,64.201,64.209,64.193,64.193,16000000.0
2009-03-16 16:53:00,64.178,64.194,64.178,64.18,20880000.0
2009-03-16 16:54:00,64.198,64.198,64.178,64.184,13200000.0
2009-03-16 16:55:00,64.165,64.191,64.165,64.19,19600000.0
2009-03-16 16:56:00,64.127,64.171,64.105,64.133,15110000.0
2009-03-16 16:57:00,64.12,64.139,64.118,64.131,10900000.0
2009-03-16 16:58:00,64.097,64.097,64.08,64.08,2860000.0
2009-03-16 16:59:00,64.036,64.036,64.007,64.007,10370000.0
2009-03-16 17:00:00,64.028,64.029,64.008,64.027,10540000.0
2009-03-16 17:01:00,64.015,64.059,64.015,64.045,21450000.0
2009-03-16 17:02:00,64.041,64.051,64.03,64.038,10610000.0
2009-03-16 17:03:00,64.046,64.05,64.014,64.042,22470000.0
2009-03-16 17:04:00,64.041,64.041,64.036,64.04,19050000.0
2009-03-16 17:05:00,64.036,64.045,64.026,64.042,14120000.0
2009-03-16 17:06:00,64.043,64.052,64.023,64.023,8080000.0
2009-03-16 17:07:00,64.03,64.041,64.018,64.022,12990000.0
2009-03-16 17:08:00,64.029,64.029,64.009,64.013,21770000.0
2009-03-16 17:09:00,64.047,64.051,64.029,64.041,11130000.0
2009-03-16 17:10:00,64.025,64.045,64.022,64.045,9200000.0
2009-03-16 17:11:00,64.026,64.026,64.0,64.012,5490000.0
2009-03-16 17:12:00,63.991,63.991,63.934,63.975,11450000.0
2009-03-16 17:13:00,63.975,63.998,63.972,63.972,7380000.0
2009-03-16 17:14:00,63.996,64.013,63.984,63.989,15790000.0
2009-03-16 17:15:00,64.001,64.008,63.999,64.004,12440000.0
2009-03-16 17:16:00,64.026,64.057,64.022,64.027,17940000.0
2009-03-16 17:17:00,64.037,64.064,64.037,64.057,8830000.0
2009-03-16 17:18:00,64.079,64.093,64.075,64.086,10560000.0
2009-03-16 17:19:00,64.101,64.103,64.095,64.099,18290000.0
2009-03-16 17:20:00,64.124,64.131,64.12,64.124,14840000.0
2009-03-16 17:21:00,64.13,64.13,64.107,64.115,11910000.0
2009-03-16 17:22:00,64.11,64.122,64.092,64.116,15620000.0
2009-03-16 17:23:00,64.104,64.126,64.104,64.126,8080000.0
2009-03-16 17:24:00,64.142,64.145,64.12,64.134,14220000.0
2009-03-16 17:25:00,64.134,64.151,64.109,64.13,15670000.0
2009-03-16 17:26:00,64.124,64.126,64.098,64.098,14670000.0
2009-03-16 17:27:00,64.111,64.111,64.102,64.102,3190000.0
2009-03-16 17:28:00,64.092,64.095,64.062,64.088,19180000.0
2009-03-16 17:29:00,64.084,64.087,64.082,64.082,11910000.0
2009-03-16 17:30:00,64.093,64.093,64.085,64.092,9400000.0
2009-03-16 17:31:00,64.089,64.097,64.079,64.097,13710000.0
2009-03-16 17:32:00,64.076,64.129,64.076,64.082,16760000.0
2009-03-16 17:33:00,64.11,64.114,64.091,64.102,20290000.0
2009-03-16 17:34:00,64.089,64.105,64.089,64.092,13180000.0
2009-03-16 17:35:00,64.089,64.105,64.088,64.093,10700000.0
2009-03-16 17:36:00,64.103,64.119,64.084,64.088,7520000.0
2009-03-16 17:37:00,64.088,64.098,64.073,64.092,10700000.0
2009-03-16 17:38:00,64.098,64.107,64.086,64.095,18190000.0
2009-03-16 17:39:00,64.11,64.11,64.086,64.086,9800000.0
2009-03-16 17:40:00,64.086,64.099,64.086,64.089,8680000.0
2009-03-16 17:41:00,64.088,64.09,64.081,64.086,16570000.0
2009-03-16 17:42:00,64.11,64.11,64.088,64.094,7850000.0
2009-03-16 17:43:00,64.102,64.105,64.092,64.1,19050000.0
2009-03-16 17:44:00,64.096,64.114,64.096,64.106,17850000.0
2009-03-16 17:45:00,64.122,64.122,64.113,64.122,10700000.0
2009-03-16 17:46:00,64.123,64.14,64.119,64.128,18670000.0
2009-03-16 17:47:00,64.124,64.13,64.123,64.129,19240000.0
2009-03-16 17:48:00,64.134,64.155,64.124,64.124,15070000.0
2009-03-16 17:49:00,64.137,64.148,64.103,64.105,14090000.0
2009-03-16 17:50:00,64.094,64.11,64.094,64.1,14580000.0
2009-03-16 17:51:00,64.113,64.121,64.097,64.097,10930000.0
2009-03-16 17:52:00,64.076,64.088,64.063,64.063,12280000.0
2009-03-16 17:53:00,64.046,64.07,64.043,64.067,13610000.0
2009-03-16 17:54:00,64.055,64.055,64.037,64.051,9570000.0
2009-03-16 17:55:00,64.056,64.056,64.044,64.048,15100000.0
2009-03-16 17:56:00,64.056,64.057,64.047,64.052,19240000.0
2009-03-16 17:57:00,64.08,64.083,64.049,64.058,10520000.0
2009-03-16 17:58:00,64.067,64.078,64.063,64.078,13610000.0
2009-03-16 17:59:00,64.071,64.076,64.063,64.073,22760000.0
2009-03-16 18:00:00,64.071,64.081,64.055,64.067,18110000.0
2009-03-16 18:01:00,64.064,64.095,64.063,64.084,14830000.0
2009-03-16 18:02:00,64.076,64.08,64.067,64.067,7920000.0
2009-03-16 18:03:00,64.086,64.091,64.074,64.091,9050000.0
2009-03-16 18:04:00,64.082,64.082,64.055,64.071,12960000.0
2009-03-16 18:05:00,64.099,64.099,64.074,64.093,12950000.0
2009-03-16 18:06:00,64.083,64.083,64.066,64.077,4180000.0
2009-03-16 18:07:00,64.048,64.054,64.026,64.05,20960000.0
2009-03-16 18:08:00,64.037,64.06,64.037,64.06,6850000.0
2009-03-16 18:09:00,64.069,64.072,64.039,64.065,12250000.0
2009-03-16 18:10:00,64.049,64.053,64.041,64.049,13710000.0
2009-03-16 18:11:00,64.047,64.061,64.039,64.039,16430000.0
2009-03-16 18:12:00,64.051,64.051,64.033,64.051,14090000.0
2009-03-16 18:13:00,64.046,64.053,64.034,64.051,12620000.0
2009-03-16 18:14:00,64.041,64.045,64.014,64.026,12400000.0
2009-03-16 18:15:00,64.054,64.06,64.035,64.058,22810000.0
2009-03-16 18:16:00,64.076,64.076,64.054,64.059,11580000.0
2009-03-16 18:17:00,64.049,64.072,64.049,64.072,6240000.0
2009-03-16 18:18:00,64.055,64.067,64.045,64.067,16520000.0
2009-03-16 18:19:00,64.06,64.066,64.06,64.065,4880000.0
2009-03-16 18:20:00,64.065,64.072,64.057,64.07,11160000.0
2009-03-16 18:21:00,64.088,64.099,64.081,64.081,12250000.0
2009-03-16 18:22:00,64.084,64.091,64.084,64.09,10560000.0
2009-03-16 18:23:00,64.102,64.104,64.086,64.091,17840000.0
2009-03-16 18:24:00,64.108,64.108,64.091,64.095,7700000.0
2009-03-16 18:25:00,64.07,64.084,64.059,64.066,16420000.0
2009-03-16 18:26:00,64.05,64.059,64.05,64.053,14130000.0
2009-03-16 18:27:00,64.065,64.076,64.064,64.071,9630000.0
2009-03-16 18:28:00,64.085,64.091,64.068,64.091,9100000.0
2009-03-16 18:29:00,64.095,64.098,64.079,64.098,10890000.0
2009-03-16 18:30:00,64.083,64.098,64.077,64.086,12990000.0
2009-03-16 18:31:00,64.051,64.066,64.039,64.057,17510000.0
2009-03-16 18:32:00,64.066,64.076,64.055,64.066,12070000.0
2009-03-16 18:33:00,64.087,64.108,64.087,64.104,13410000.0
2009-03-16 18:34:00,64.097,64.101,64.09,64.092,13950000.0
2009-03-16 18:35:00,64.097,64.104,64.093,64.101,10840000.0
2009-03-16 18:36:00,64.116,64.122,64.098,64.111,12640000.0
2009-03-16 18:37:00,64.11,64.111,64.093,64.097,14870000.0
2009-03-16 18:38:00,64.095,64.111,64.094,64.11,20320000.0
2009-03-16 18:39:00,64.115,64.119,64.109,64.116,15450000.0
2009-03-16 18:40:00,64.123,64.129,64.115,64.118,15030000.0
2009-03-16 18:41:00,64.128,64.13,64.118,64.128,9250000.0
2009-03-16 18:42:00,64.135,64.135,64.129,64.129,3610000.0
2009-03-16 18:43:00,64.14,64.173,64.137,64.157,18080000.0
2009-03-16 18:44:00,64.178,64.193,64.178,64.183,10180000.0
2009-03-16 18:45:00,64.196,64.196,64.181,64.193,7700000.0
2009-03-16 18:46:00,64.189,64.195,64.184,64.184,13220000.0
2009-03-16 18:47:00,64.184,64.19,64.165,64.178,15260000.0
2009-03-16 18:48:00,64.207,64.207,64.177,64.192,12490000.0
2009-03-16 18:49:00,64.198,64.198,64.174,64.197,9050000.0
2009-03-16 18:50:00,64.203,64.232,64.203,64.216,10150000.0
2009-03-16 18:51:00,64.219,64.221,64.181,64.202,11550000.0
2009-03-16 18:52:00,64.197,64.197,64.19,64.197,9850000.0
2009-03-16 18:53:00,64.206,64.208,64.203,64.203,9590000.0
2009-03-16 18:54:00,64.218,64.235,64.198,64.229,9200000.0
2009-03-16 18:55:00,64.223,64.223,64.206,64.213,7510000.0
2009-03-16 18:56:00,64.202,64.225,64.202,64.212,17020000.0
2009-03-16 18:57:00,64.227,64.236,64.225,64.23,14650000.0
2009-03-16 18:58:00,64.243,64.243,64.225,64.242,15670000.0
2009-03-16 18:59:00,64.24,64.25,64.227,64.25,14710000.0
2009-03-16 19:00:00,64.235,64.235,64.207,64.214,4880000.0
2009-03-16 19:01:00,64.215,64.217,64.191,64.217,16430000.0
2009-03-16 19:02:00,64.235,64.235,64.213,64.214,12900000.0
2009-03-16 19:03:00,64.235,64.235,64.201,64.207,10710000.0
2009-03-16 19:04:00,64.189,64.202,64.189,64.192,12590000.0
2009-03-16 19:05:00,64.172,64.172,64.146,64.146,5300000.0
2009-03-16 19:06:00,64.153,64.161,64.106,64.106,12470000.0
2009-03-16 19:07:00,64.097,64.132,64.096,64.125,13900000.0
2009-03-16 19:08:00,64.149,64.149,64.14,64.147,8080000.0
2009-03-16 19:09:00,64.162,64.171,64.152,64.161,18040000.0
2009-03-16 19:10:00,64.167,64.167,64.153,64.156,12080000.0
2009-03-16 19:11:00,64.139,64.139,64.135,64.135,2450000.0
2009-03-16 19:12:00,64.148,64.166,64.148,64.16,8090000.0
2009-03-16 19:13:00,64.171,64.171,64.144,64.157,12630000.0
2009-03-16 19:14:00,64.173,64.179,64.167,64.175,16420000.0
2009-03-16 19:15:00,64.178,64.179,64.165,64.172,13180000.0
2009-03-16 19:16:00,64.163,64.163,64.155,64.158,10140000.0
2009-03-16 19:17:00,64.178,64.185,64.173,64.185,8830000.0
2009-03-16 19:18:00,64.199,64.199,64.176,64.194,12550000.0
2009-03-16 19:19:00,64.21,64.219,64.192,64.192,7550000.0
2009-03-16 19:20:00,64.201,64.204,64.2,64.204,6050000.0
2009-03-16 19:21:00,64.213,64.213,64.185,64.204,11500000.0
2009-03-16 19:22:00,64.206,64.218,64.205,64.218,13890000.0
2009-03-16 19:23:00,64.197,64.201,64.186,64.2,15620000.0
2009-03-16 19:24:00,64.204,64.204,64.188,64.193,9630000.0
2009-03-16 19:25:00,64.205,64.205,64.193,64.205,11640000.0
2009-03-16 19:26:00,64.197,64.217,64.176,64.209,8260000.0
2009-03-16 19:27:00,64.23,64.23,64.209,64.215,8090000.0
2009-03-16 19:28:00,64.225,64.242,64.217,64.229,16420000.0
2009-03-16 19:29:00,64.236,64.24,64.225,64.23,17880000.0
2009-03-16 19:30:00,64.23,64.233,64.227,64.23,10510000.0
2009-03-16 19:31:00,64.217,64.25,64.217,64.244,7140000.0
2009-03-16 19:32:00,64.22,64.239,64.204,64.219,18490000.0
2009-03-16 19:33:00,64.213,64.216,64.197,64.214,12150000.0
2009-03-16 19:34:00,64.199,64.203,64.19,64.203,16340000.0
2009-03-16 19:35:00,64.193,64.204,64.192,64.192,12660000.0
2009-03-16 19:36:00,64.204,64.222,64.179,64.206,13840000.0
2009-03-16 19:37:00,64.196,64.206,64.19,64.197,19370000.0
2009-03-16 19:38:00,64.201,64.201,64.187,64.19,8830000.0
2009-03-16 19:39:00,64.199,64.199,64.177,64.177,8490000.0
2009-03-16 19:40:00,64.174,64.174,64.167,64.172,5450000.0
2009-03-16 19:41:00,64.182,64.183,64.172,64.173,9810000.0
2009-03-16 19:42:00,64.172,64.174,64.162,64.174,10750000.0
2009-03-16 19:43:00,64.193,64.197,64.187,64.187,11490000.0
2009-03-16 19:44:00,64.199,64.211,64.196,64.2,11650000.0
2009-03-16 19:45:00,64.219,64.228,64.209,64.21,14840000.0
2009-03-16 19:46:00,64.236,64.244,64.225,64.237,12020000.0
2009-03-16 19:47:00,64.266,64.275,64.237,64.237,12780000.0
2009-03-16 19:48:00,64.247,64.25,64.21,64.212,15450000.0
2009-03-16 19:49:00,64.209,64.211,64.204,64.211,19240000.0
2009-03-16 19:50:00,64.19,64.199,64.178,64.192,18650000.0
2009-03-16 19:51:00,64.202,64.202,64.175,64.189,5630000.0
2009-03-16 19:52:00,64.182,64.194,64.172,64.172,10330000.0
2009-03-16 19:53:00,64.186,64.191,64.186,64.191,5630000.0
2009-03-16 19:54:00,64.193,64.193,64.155,64.167,13560000.0
2009-03-16 19:55:00,64.158,64.158,64.138,64.138,3760000.0
2009-03-16 19:56:00,64.15,64.15,64.143,64.149,13600000.0
2009-03-16 19:57:00,64.178,64.18,64.16,64.173,19150000.0
2009-03-16 19:58:00,64.176,64.18,64.175,64.175,17700000.0
2009-03-16 19:59:00,64.177,64.19,64.16,64.19,11310000.0
2009-03-16 20:00:00,64.186,64.186,64.164,64.18,14160000.0
2009-03-16 20:01:00,64.164,64.186,64.156,64.177,14130000.0
2009-03-16 20:02:00,64.167,64.173,64.161,64.17,15220000.0
2009-03-16 20:03:00,64.178,64.178,64.137,64.153,7520000.0
2009-03-16 20:04:00,64.156,64.156,64.147,64.147,7320000.0
2009-03-16 20:05:00,64.156,64.156,64.152,64.155,8310000.0
2009-03-16 20:06:00,64.152,64.175,64.148,64.164,8690000.0
2009-03-16 20:07:00,64.159,64.16,64.159,64.16,4130000.0
2009-03-16 20:08:00,64.155,64.159,64.143,64.148,15640000.0
2009-03-16 20:09:00,64.151,64.161,64.146,64.148,9580000.0
2009-03-16 20:10:00,64.13,64.144,64.13,64.133,16720000.0
2009-03-16 20:11:00,64.146,64.162,64.146,64.154,10620000.0
2009-03-16 20:12:00,64.185,64.185,64.146,64.169,9800000.0
2009-03-16 20:13:00,64.169,64.169,64.154,64.169,11200000.0
2009-03-16 20:14:00,64.156,64.168,64.156,64.161,15040000.0
2009-03-16 20:15:00,64.178,64.178,64.153,64.174,7700000.0
2009-03-16 20:16:00,64.159,64.163,64.159,64.163,4130000.0
2009-03-16 20:17:00,64.161,64.167,64.161,64.163,4510000.0
2009-03-16 20:18:00,64.183,64.185,64.176,64.185,13720000.0
2009-03-16 20:19:00,64.17,64.176,64.168,64.175,15220000.0
2009-03-16 20:20:00,64.179,64.19,64.177,64.187,16340000.0
2009-03-16 20:21:00,64.185,64.185,64.174,64.182,13150000.0
2009-03-16 20:22:00,64.176,64.18,64.176,64.18,3980000.0
2009-03-16 20:23:00,64.175,64.178,64.175,64.175,9770000.0
2009-03-16 20:24:00,64.175,64.176,64.165,64.173,10710000.0
2009-03-16 20:25:00,64.164,64.184,64.164,64.169,17810000.0
2009-03-16 20:26:00,64.167,64.189,64.167,64.173,14310000.0
2009-03-16 20:27:00,64.202,64.208,64.184,64.208,9950000.0
2009-03-16 20:28:00,64.215,64.215,64.2,64.206,12630000.0
2009-03-16 20:29:00,64.219,64.221,64.214,64.22,15660000.0
2009-03-16 20:30:00,64.22,64.22,64.198,64.213,8110000.0
2009-03-16 20:31:00,64.217,64.217,64.207,64.208,11110000.0
2009-03-16 20:32:00,64.193,64.193,64.174,64.174,5440000.0
2009-03-16 20:33:00,64.193,64.193,64.182,64.187,10900000.0
2009-03-16 20:34:00,64.175,64.175,64.158,64.17,12630000.0
2009-03-16 20:35:00,64.179,64.183,64.179,64.183,4880000.0
2009-03-16 20:36:00,64.184,64.185,64.178,64.179,16340000.0
2009-03-16 20:37:00,64.18,64.189,64.176,64.183,12440000.0
2009-03-16 20:38:00,64.177,64.18,64.166,64.166,14140000.0
2009-03-16 20:39:00,64.185,64.197,64.162,64.169,10370000.0
2009-03-16 20:40:00,64.187,64.192,64.173,64.178,12580000.0
2009-03-16 20:41:00,64.177,64.19,64.168,64.185,10890000.0
2009-03-16 20:42:00,64.188,64.188,64.186,64.186,4130000.0
2009-03-16 20:43:00,64.185,64.189,64.18,64.187,11470000.0
2009-03-16 20:44:00,64.191,64.208,64.188,64.193,12220000.0
2009-03-16 20:45:00,64.211,64.214,64.2,64.214,10510000.0
2009-03-16 20:46:00,64.188,64.196,64.188,64.192,12300000.0
2009-03-16 20:47:00,64.199,64.203,64.199,64.202,6200000.0
2009-03-16 20:48:00,64.201,64.201,64.187,64.195,13220000.0
2009-03-16 20:49:00,64.185,64.188,64.182,64.188,17000000.0
2009-03-16 20:50:00,64.184,64.195,64.181,64.192,9760000.0
2009-03-16 20:51:00,64.207,64.213,64.194,64.203,13890000.0
2009-03-16 20:52:00,64.189,64.197,64.189,64.193,4440000.0
2009-03-16 20:53:00,64.181,64.184,64.175,64.184,6200000.0
2009-03-16 20:54:00,64.194,64.195,64.192,64.195,13760000.0
2009-03-16 20:55:00,64.195,64.198,64.178,64.197,19980000.0
2009-03-16 20:56:00,64.195,64.2,64.194,64.197,19920000.0
2009-03-16 20:57:00,64.21,64.21,64.184,64.189,10000000.0
2009-03-16 20:58:00,64.149,64.17,64.149,64.163,18990000.0
2009-03-16 20:59:00,64.173,64.182,64.154,64.172,19130000.0
2009-03-16 21:00:00,64.189,64.189,64.167,64.184,11120000.0
2009-03-16 21:01:00,64.185,64.185,64.167,64.175,16010000.0
2009-03-16 21:02:00,64.166,64.175,64.165,64.175,8070000.0
2009-03-16 21:03:00,64.175,64.18,64.169,64.174,10550000.0
2009-03-16 21:04:00,64.169,64.17,64.149,64.17,12390000.0
2009-03-16 21:05:00,64.154,64.162,64.153,64.162,9050000.0
2009-03-16 21:06:00,64.164,64.164,64.15,64.161,5830000.0
2009-03-16 21:07:00,64.159,64.17,64.159,64.16,12770000.0
2009-03-16 21:08:00,64.166,64.171,64.163,64.171,5070000.0
2009-03-16 21:09:00,64.17,64.174,64.157,64.174,11080000.0
2009-03-16 21:10:00,64.17,64.174,64.164,64.17,15820000.0
2009-03-16 21:11:00,64.175,64.175,64.168,64.168,3940000.0
2009-03-16 21:12:00,64.157,64.169,64.153,64.164,8270000.0
2009-03-16 21:13:00,64.163,64.165,64.158,64.165,14270000.0
2009-03-16 21:14:00,64.161,64.167,64.141,64.157,12960000.0
2009-03-16 21:15:00,64.167,64.171,64.155,64.155,14690000.0
2009-03-16 21:16:00,64.14,64.146,64.128,64.131,15220000.0
2009-03-16 21:17:00,64.141,64.141,64.123,64.138,9060000.0
2009-03-16 21:18:00,64.143,64.143,64.108,64.124,16540000.0
2009-03-16 21:19:00,64.14,64.143,64.118,64.14,13760000.0
2009-03-16 21:20:00,64.124,64.124,64.115,64.115,4690000.0
2009-03-16 21:21:00,64.131,64.131,64.107,64.111,11120000.0
2009-03-16 21:22:00,64.099,64.11,64.094,64.11,16330000.0
2009-03-16 21:23:00,64.106,64.12,64.106,64.115,15960000.0
2009-03-16 21:24:00,64.105,64.108,64.096,64.096,13340000.0
2009-03-16 21:25:00,64.087,64.109,64.077,64.099,19620000.0
2009-03-16 21:26:00,64.068,64.068,63.998,64.026,10750000.0
2009-03-16 21:27:00,64.071,64.077,64.053,64.07,13520000.0
2009-03-16 21:28:00,64.057,64.06,64.05,64.058,15290000.0
2009-03-16 21:29:00,64.058,64.08,64.047,64.076,12810000.0
2009-03-16 21:30:00,64.102,64.102,64.094,64.097,13940000.0
2009-03-16 21:31:00,64.091,64.097,64.082,64.082,9950000.0
2009-03-16 21:32:00,64.074,64.086,64.063,64.085,10930000.0
2009-03-16 21:33:00,64.097,64.101,64.09,64.101,9070000.0
2009-03-16 21:34:00,64.09,64.093,64.083,64.093,13040000.0
2009-03-16 21:35:00,64.086,64.103,64.086,64.097,13140000.0
2009-03-16 21:36:00,64.094,64.096,64.086,64.092,15660000.0
2009-03-16 21:37:00,64.087,64.091,64.072,64.09,11690000.0
2009-03-16 21:38:00,64.095,64.095,64.088,64.088,8680000.0
2009-03-16 21:39:00,64.094,64.095,64.078,64.09,16940000.0
2009-03-16 21:40:00,64.059,64.091,64.034,64.042,10900000.0
2009-03-16 21:41:00,64.047,64.059,64.047,64.054,14700000.0
2009-03-16 21:42:00,64.069,64.084,64.056,64.056,6060000.0
2009-03-16 21:43:00,64.066,64.066,64.029,64.057,16140000.0
2009-03-16 21:44:00,64.057,64.057,64.031,64.048,16720000.0
2009-03-16 21:45:00,64.04,64.045,64.028,64.033,11690000.0
2009-03-16 21:46:00,64.044,64.047,64.035,64.043,13340000.0
2009-03-16 21:47:00,64.044,64.059,64.043,64.045,17740000.0
2009-03-16 21:48:00,64.051,64.051,64.034,64.049,9440000.0
2009-03-16 21:49:00,64.049,64.049,64.037,64.049,14050000.0
2009-03-16 21:50:00,64.036,64.036,64.018,64.029,5830000.0
2009-03-16 21:51:00,64.036,64.036,64.022,64.025,4500000.0
2009-03-16 21:52:00,64.024,64.025,64.01,64.013,15580000.0
2009-03-16 21:53:00,63.998,64.0,63.993,64.0,9470000.0
2009-03-16 21:54:00,64.009,64.022,63.994,63.994,3760000.0
2009-03-16 21:55:00,63.978,63.984,63.972,63.976,18030000.0
2009-03-16 21:56:00,63.994,64.019,63.951,64.011,13980000.0
2009-03-16 21:57:00,63.997,64.068,63.986,63.99,17020000.0
2009-03-16 21:58:00,63.973,63.982,63.967,63.973,21640000.0
2009-03-16 21:59:00,63.976,63.976,63.969,63.972,8640000.0
2009-03-16 22:00:00,63.992,63.996,63.974,63.996,11910000.0
2009-03-16 22:01:00,64.016,64.016,64.001,64.003,9580000.0
2009-03-16 22:02:00,64.005,64.052,64.004,64.017,10340000.0
2009-03-16 22:03:00,64.011,64.011,63.987,64.01,8450000.0
2009-03-16 22:04:00,64.017,64.017,64.002,64.014,15140000.0
2009-03-16 22:05:00,64.008,64.018,64.006,64.008,14460000.0
2009-03-16 22:06:00,64.004,64.007,63.979,63.992,11880000.0
2009-03-16 22:07:00,63.997,64.015,63.978,64.0,12820000.0
2009-03-16 22:08:00,64.002,64.014,63.995,63.995,21230000.0
2009-03-16 22:09:00,64.022,64.022,64.012,64.012,6390000.0
2009-03-16 22:10:00,64.011,64.014,64.004,64.014,7560000.0
2009-03-16 22:11:00,64.022,64.037,64.021,64.021,17330000.0
2009-03-16 22:12:00,64.031,64.031,64.019,64.029,17170000.0
2009-03-16 22:13:00,64.035,64.045,64.034,64.034,9390000.0
2009-03-16 22:14:00,64.043,64.053,64.041,64.049,6760000.0
2009-03-16 22:15:00,64.054,64.054,64.043,64.048,5630000.0
2009-03-16 22:16:00,64.053,64.053,64.046,64.046,10030000.0
2009-03-16 22:17:00,64.047,64.052,64.043,64.05,15440000.0
2009-03-16 22:18:00,64.07,64.071,64.064,64.065,9760000.0
2009-03-16 22:19:00,64.043,64.047,64.035,64.04,9030000.0
2009-03-16 22:20:00,64.053,64.053,64.037,64.052,16080000.0
2009-03-16 22:21:00,64.067,64.073,64.06,64.072,18870000.0
2009-03-16 22:22:00,64.051,64.062,64.045,64.058,13790000.0
2009-03-16 22:23:00,64.063,64.067,64.043,64.064,11110000.0
2009-03-16 22:24:00,64.077,64.077,64.067,64.075,14270000.0
2009-03-16 22:25:00,64.053,64.072,64.053,64.054,7330000.0
2009-03-16 22:26:00,64.055,64.061,64.047,64.057,18030000.0
2009-03-16 22:27:00,64.046,64.053,64.045,64.051,12590000.0
2009-03-16 22:28:00,64.058,64.064,64.039,64.047,11830000.0
2009-03-16 22:30:00,64.06,64.061,64.036,64.04,70130000.0
2009-03-16 22:31:00,64.018,64.026,64.012,64.012,103720000.0
2009-03-16 22:32:00,64.015,64.019,64.008,64.013,80200000.0
2009-03-16 22:33:00,63.992,64.001,63.972,63.985,40960000.0
2009-03-16 22:34:00,63.99,64.022,63.99,64.019,65070000.0
2009-03-16 22:35:00,64.017,64.024,64.013,64.017,62220000.0
2009-03-16 22:36:00,64.026,64.028,64.02,64.027,55840000.0
2009-03-16 22:37:00,64.007,64.009,63.988,64.004,78730000.0
2009-03-16 22:38:00,64.01,64.024,64.001,64.023,61110000.0
2009-03-16 22:39:00,64.011,64.016,64.002,64.007,80320000.0
2009-03-16 22:40:00,64.005,64.006,64.0,64.002,75870000.0
2009-03-16 22:41:00,64.001,64.001,63.983,63.984,42770000.0
2009-03-16 22:42:00,63.99,63.99,63.97,63.971,46920000.0
2009-03-16 22:43:00,63.981,63.995,63.981,63.992,77740000.0
2009-03-16 22:45:00,64.011,64.012,63.987,63.993,80620000.0
2009-03-16 22:46:00,63.988,63.994,63.982,63.988,99460000.0
2009-03-16 22:47:00,63.998,64.0,63.997,63.999,85950000.0
2009-03-16 22:48:00,64.001,64.001,63.982,64.0,39770000.0
2009-03-16 22:50:00,63.985,64.034,63.985,64.027,72080000.0
2009-03-16 22:51:00,64.029,64.052,64.006,64.04,101320000.0
2009-03-16 22:52:00,64.022,64.033,64.016,64.018,90890000.0
2009-03-16 22:53:00,64.018,64.021,64.006,64.012,42540000.0
2009-03-16 22:54:00,64.002,64.002,63.988,64.0,73540000.0
2009-03-16 22:55:00,63.98,63.994,63.98,63.988,60730000.0
2009-03-16 22:56:00,63.992,64.023,63.991,64.023,57730000.0
2009-03-16 22:57:00,64.012,64.012,63.986,64.004,76530000.0
2009-03-16 22:58:00,63.995,64.002,63.987,63.987,65960000.0
2009-03-16 22:59:00,63.989,63.99,63.971,63.972,84060000.0
2009-03-16 23:00:00,63.988,63.991,63.975,63.981,78110000.0
2009-03-16 23:01:00,63.97,63.975,63.969,63.972,44400000.0
2009-03-16 23:02:00,63.975,63.993,63.975,63.986,51960000.0
2009-03-16 23:03:00,63.961,63.966,63.96,63.965,74290000.0
2009-03-16 23:04:00,63.959,63.966,63.955,63.959,82910000.0
2009-03-16 23:05:00,63.974,63.992,63.974,63.991,96300000.0
2009-03-16 23:06:00,63.985,63.985,63.961,63.963,84540000.0
2009-03-16 23:07:00,63.966,63.968,63.96,63.96,119230000.0
2009-03-16 23:08:00,63.948,63.95,63.947,63.948,74970000.0
2009-03-16 23:09:00,63.973,63.974,63.963,63.968,66810000.0
2009-03-16 23:10:00,63.971,63.971,63.958,63.958,34740000.0
2009-03-16 23:11:00,63.993,63.997,63.988,63.988,80450000.0
2009-03-16 23:12:00,63.972,63.98,63.969,63.974,78300000.0
2009-03-16 23:13:00,63.958,63.962,63.956,63.959,67210000.0
2009-03-16 23:14:00,63.968,63.969,63.959,63.96,92440000.0
2009-03-16 23:15:00,63.979,63.979,63.953,63.954,73600000.0
2009-03-16 23:16:00,63.933,63.946,63.916,63.946,93270000.0
2009-03-16 23:17:00,63.937,63.958,63.937,63.944,121760000.0
2009-03-16 23:18:00,63.939,63.947,63.937,63.943,150290000.0
2009-03-16 23:19:00,63.958,63.966,63.957,63.963,94580000.0
2009-03-16 23:20:00,63.974,63.977,63.963,63.964,117240000.0
2009-03-16 23:21:00,63.984,63.984,63.97,63.983,80860000.0
2009-03-16 23:22:00,63.994,64.004,63.99,64.003,60950000.0
2009-03-16 23:23:00,63.993,64.0,63.983,63.985,94900000.0
2009-03-16 23:24:00,64.015,64.016,63.991,63.994,97380000.0
2009-03-16 23:25:00,63.988,63.989,63.962,63.966,46510000.0
2009-03-16 23:26:00,63.972,63.974,63.963,63.963,37240000.0
2009-03-16 23:27:00,63.976,63.982,63.966,63.969,24800000.0
2009-03-16 23:28:00,63.96,63.966,63.959,63.961,46870000.0
2009-03-16 23:29:00,63.971,63.984,63.965,63.978,23930000.0
2009-03-16 23:30:00,64.003,64.003,63.971,63.971,46420000.0
2009-03-16 23:31:00,63.979,63.984,63.978,63.981,40470000.0
2009-03-16 23:32:00,63.985,63.989,63.98,63.981,96880000.0
2009-03-16 23:33:00,64.007,64.02,63.993,64.02,93640000.0
2009-03-16 23:34:00,64.015,64.02,63.979,63.99,112600000.0
2009-03-16 23:35:00,63.998,63.999,63.996,63.999,77360000.0
2009-03-16 23:36:00,64.022,64.022,64.003,64.005,102670000.0
2009-03-16 23:37:00,63.984,63.991,63.976,63.99,112440000.0
2009-03-16 23:38:00,63.993,64.011,63.987,64.006,62270000.0
2009-03-16 23:41:00,63.975,63.998,63.967,63.986,74580000.0
2009-03-16 23:42:00,63.96,63.964,63.942,63.943,103410000.0
2009-03-16 23:43:00,63.961,63.966,63.96,63.965,92780000.0
2009-03-16 23:45:00,63.996,63.997,63.99,63.991,79720000.0
2009-03-16 23:46:00,63.979,63.981,63.977,63.977,105900000.0
2009-03-16 23:48:00,63.981,63.981,63.93,63.953,79850000.0
2009-03-16 23:49:00,63.953,63.965,63.953,63.957,105290000.0
2009-03-16 23:51:00,63.984,63.985,63.98,63.981,76740000.0
2009-03-16 23:53:00,63.963,63.963,63.953,63.961,76610000.0
2009-03-16 23:54:00,63.956,63.957,63.951,63.954,101620000.0
2009-03-16 23:56:00,63.945,63.948,63.94,63.946,77270000.0
2009-03-16 23:57:00,63.966,63.966,63.961,63.966,103170000.0
2009-03-16 23:58:00,63.956,63.957,63.951,63.951,84040000.0
2009-03-16 23:59:00,63.933,63.944,63.931,63.941,39900000.0
2009-03-17 00:00:00,63.963,63.964,63.953,63.96,66350000.0
2009-03-17 00:02:00,63.955,63.971,63.952,63.969,73930000.0
2009-03-17 00:03:00,63.961,63.968,63.959,63.965,98890000.0
2009-03-17 00:04:00,63.973,63.975,63.964,63.965,77910000.0
2009-03-17 00:05:00,63.954,63.963,63.954,63.961,33940000.0
2009-03-17 00:06:00,63.985,63.989,63.98,63.98,61110000.0
2009-03-17 00:07:00,63.972,63.975,63.968,63.97,54810000.0
2009-03-17 00:08:00,63.97,63.973,63.961,63.969,55020000.0
2009-03-17 00:09:00,63.996,63.996,63.991,63.991,66760000.0
2009-03-17 00:10:00,63.961,63.965,63.96,63.965,58520000.0
2009-03-17 00:11:00,63.982,63.993,63.975,63.988,78050000.0
2009-03-17 00:12:00,63.97,63.975,63.969,63.974,65140000.0
2009-03-17 00:13:00,63.971,63.974,63.969,63.973,36260000.0
2009-03-17 00:14:00,63.967,63.97,63.966,63.967,51620000.0
2009-03-17 00:15:00,63.994,63.996,63.989,63.989,72170000.0
2009-03-17 00:16:00,63.982,63.987,63.981,63.981,71100000.0
2009-03-17 00:17:00,63.988,64.004,63.981,64.004,75530000.0
2009-03-17 00:18:00,63.988,63.989,63.973,63.979,87430000.0
2009-03-17 00:19:00,63.974,63.977,63.968,63.975,108470000.0
2009-03-17 00:20:00,63.979,63.993,63.978,63.985,65780000.0
2009-03-17 00:21:00,63.972,63.976,63.968,63.971,56100000.0
2009-03-17 00:22:00,63.958,63.959,63.955,63.955,31840000.0
2009-03-17 00:23:00,63.965,63.968,63.962,63.963,64380000.0
2009-03-17 00:24:00,63.995,64.0,63.991,63.993,64200000.0
2009-03-17 00:25:00,63.966,63.966,63.959,63.963,59030000.0
2009-03-17 00:26:00,63.975,63.976,63.97,63.971,78410000.0
2009-03-17 00:30:00,63.984,63.986,63.979,63.981,81100000.0
2009-03-17 00:33:00,63.981,63.981,63.964,63.969,81550000.0
2009-03-17 00:35:00,63.974,63.978,63.969,63.972,79960000.0
2009-03-17 00:36:00,64.002,64.002,63.974,63.974,107110000.0
2009-03-17 00:38:00,63.964,63.986,63.963,63.978,75310000.0
2009-03-17 00:39:00,63.964,63.974,63.964,63.974,104740000.0
2009-03-17 00:41:00,63.976,63.991,63.975,63.986,81000000.0
2009-03-17 00:43:00,63.975,63.976,63.969,63.975,74810000.0
2009-03-17 00:44:00,64.008,64.022,64.008,64.022,103810000.0
2009-03-17 00:45:00,64.012,64.012,63.988,63.998,84280000.0
2009-03-17 00:46:00,63.979,63.98,63.977,63.979,38170000.0
2009-03-17 00:48:00,64.002,64.002,63.983,64.0,79260000.0
2009-03-17 00:49:00,63.982,63.993,63.981,63.981,102280000.0
2009-03-17 00:50:00,63.972,63.994,63.972,63.989,81860000.0
2009-03-17 00:51:00,63.975,63.975,63.969,63.969,40810000.0
2009-03-17 00:52:00,63.977,63.98,63.977,63.978,66910000.0
2009-03-17 00:53:00,63.969,63.976,63.968,63.974,61500000.0
2009-03-17 00:54:00,64.003,64.003,63.975,63.975,53830000.0
2009-03-17 00:56:00,63.973,63.977,63.969,63.971,69580000.0
2009-03-17 00:57:00,64.004,64.006,63.998,63.998,98780000.0
2009-03-17 00:58:00,63.978,63.98,63.977,63.979,75300000.0
2009-03-17 00:59:00,63.968,63.975,63.968,63.969,39450000.0
2009-03-17 01:00:00,63.986,63.994,63.981,63.994,62360000.0
2009-03-17 01:01:00,63.988,63.995,63.988,63.992,54090000.0
2009-03-17 01:02:00,63.998,64.012,63.993,64.008,51560000.0
2009-03-17 01:03:00,63.988,63.998,63.988,63.995,71250000.0
2009-03-17 01:04:00,64.009,64.009,64.006,64.008,58190000.0
2009-03-17 01:05:00,63.999,64.0,63.997,63.998,77160000.0
2009-03-17 01:06:00,64.022,64.025,64.003,64.008,67120000.0
2009-03-17 01:07:00,64.0,64.009,63.999,64.001,39340000.0
2009-03-17 01:08:00,63.985,63.993,63.98,63.984,49470000.0
2009-03-17 01:09:00,64.01,64.011,63.967,63.967,71930000.0
2009-03-17 01:10:00,63.951,63.956,63.951,63.952,75070000.0
2009-03-17 01:11:00,63.941,63.955,63.941,63.954,78780000.0
2009-03-17 01:12:00,63.971,63.971,63.959,63.964,82890000.0
2009-03-17 01:14:00,63.974,63.976,63.969,63.969,71800000.0
2009-03-17 01:15:00,63.951,63.957,63.95,63.951,102320000.0
2009-03-17 01:16:00,63.941,63.949,63.941,63.944,78050000.0
2009-03-17 01:17:00,63.932,63.937,63.931,63.935,36020000.0
2009-03-17 01:18:00,63.957,63.962,63.946,63.95,64510000.0
2009-03-17 01:19:00,63.952,63.963,63.951,63.959,59530000.0
2009-03-17 01:20:00,63.939,63.943,63.935,63.936,58230000.0
2009-03-17 01:21:00,63.945,63.948,63.94,63.941,71350000.0
2009-03-17 01:22:00,63.938,63.938,63.928,63.928,61230000.0
2009-03-17 01:23:00,63.947,63.975,63.947,63.964,80140000.0
2009-03-17 01:26:00,63.967,63.969,63.966,63.968,77490000.0
2009-03-17 01:27:00,63.963,63.966,63.959,63.959,102970000.0
2009-03-17 01:28:00,63.971,63.976,63.968,63.969,91680000.0
2009-03-17 01:29:00,63.962,63.966,63.96,63.966,39500000.0
2009-03-17 01:30:00,63.995,63.998,63.992,63.992,68680000.0
2009-03-17 01:32:00,63.959,63.967,63.959,63.965,81120000.0
2009-03-17 01:33:00,63.986,63.988,63.979,63.979,107590000.0
2009-03-17 01:35:00,63.974,63.975,63.968,63.971,70000000.0
2009-03-17 01:36:00,63.985,63.987,63.979,63.979,99730000.0
2009-03-17 01:37:00,63.975,63.976,63.969,63.969,78830000.0
2009-03-17 01:38:00,63.986,64.005,63.983,64.0,40990000.0
2009-03-17 01:39:00,63.984,64.003,63.984,63.986,63840000.0
2009-03-17 01:40:00,63.995,63.998,63.991,63.991,58820000.0
2009-03-17 01:41:00,63.981,63.992,63.973,63.984,54930000.0
2009-03-17 01:42:00,63.98,63.983,63.973,63.977,73790000.0
2009-03-17 01:43:00,63.952,63.965,63.952,63.959,53510000.0
2009-03-17 01:44:00,63.965,63.967,63.96,63.96,76600000.0
2009-03-17 01:45:00,63.976,63.976,63.96,63.974,67850000.0
2009-03-17 01:46:00,63.983,63.985,63.98,63.982,37480000.0
2009-03-17 01:47:00,63.983,64.005,63.982,64.001,51690000.0
2009-03-17 01:48:00,63.995,63.995,63.981,63.987,67030000.0
2009-03-17 01:49:00,63.976,63.979,63.968,63.969,75510000.0
2009-03-17 01:50:00,63.978,63.979,63.977,63.979,74420000.0
2009-03-17 01:51:00,63.99,63.99,63.97,63.976,85450000.0
2009-03-17 01:52:00,63.987,63.997,63.981,63.992,109310000.0
2009-03-17 01:53:00,63.996,64.028,63.995,64.028,64920000.0
2009-03-17 01:54:00,64.061,64.061,63.998,63.998,64310000.0
2009-03-17 01:55:00,64.0,64.007,64.0,64.004,32660000.0
2009-03-17 01:56:00,63.998,64.041,63.998,64.041,72910000.0
2009-03-17 01:57:00,64.068,64.071,64.028,64.036,67220000.0
2009-03-17 01:58:00,64.025,64.06,64.024,64.06,56410000.0
2009-03-17 02:01:00,64.031,64.04,64.029,64.029,50780000.0
2009-03-17 02:02:00,64.045,64.047,64.038,64.047,53590000.0
2009-03-17 02:03:00,64.067,64.096,64.061,64.093,50690000.0
2009-03-17 02:04:00,64.089,64.097,64.089,64.089,103260000.0
2009-03-17 02:05:00,64.08,64.094,64.074,64.094,76250000.0
2009-03-17 02:06:00,64.085,64.085,64.064,64.07,94890000.0
2009-03-17 02:07:00,64.06,64.074,64.06,64.069,69970000.0
2009-03-17 02:08:00,64.072,64.072,64.043,64.056,57770000.0
2009-03-17 02:09:00,64.066,64.066,64.044,64.055,59090000.0
2009-03-17 02:10:00,64.04,64.055,64.04,64.055,55870000.0
2009-03-17 02:11:00,64.054,64.074,64.054,64.069,52630000.0
2009-03-17 02:12:00,64.047,64.069,64.042,64.064,73000000.0
2009-03-17 02:13:00,64.058,64.06,64.045,64.056,59650000.0
2009-03-17 02:14:00,64.041,64.056,64.041,64.056,56070000.0
2009-03-17 02:15:00,64.073,64.073,64.053,64.06,62720000.0
2009-03-17 02:16:00,64.069,64.072,64.061,64.067,66960000.0
2009-03-17 02:17:00,64.058,64.065,64.05,64.064,66340000.0
2009-03-17 02:18:00,64.092,64.092,64.066,64.066,28620000.0
2009-03-17 02:19:00,64.05,64.062,64.044,64.056,60020000.0
2009-03-17 02:20:00,64.067,64.074,64.062,64.069,93170000.0
2009-03-17 02:21:00,64.086,64.086,64.059,64.059,76220000.0
2009-03-17 02:22:00,64.049,64.049,64.049,64.049,1130000.0
2009-03-17 02:23:00,64.042,64.054,64.042,64.048,47920000.0
2009-03-17 02:24:00,64.063,64.063,64.036,64.04,74620000.0
2009-03-17 02:25:00,64.047,64.053,64.031,64.031,63650000.0
2009-03-17 02:26:00,64.022,64.039,64.016,64.038,57910000.0
2009-03-17 02:27:00,64.03,64.036,64.03,64.036,67300000.0
2009-03-17 02:28:00,64.025,64.025,64.01,64.011,70950000.0
2009-03-17 02:30:00,64.042,64.042,64.024,64.028,37870000.0
2009-03-17 02:31:00,64.012,64.027,64.012,64.019,62970000.0
2009-03-17 02:32:00,64.006,64.007,63.999,64.006,91770000.0
2009-03-17 02:33:00,64.032,64.032,63.986,63.994,83170000.0
2009-03-17 02:34:00,63.997,63.997,63.997,63.997,1500000.0
2009-03-17 02:35:00,64.009,64.014,64.005,64.009,84180000.0
2009-03-17 02:36:00,64.03,64.03,64.005,64.005,6050000.0
2009-03-17 02:37:00,64.005,64.005,64.003,64.003,3190000.0
2009-03-17 02:38:00,64.007,64.007,63.992,63.995,78580000.0
2009-03-17 02:39:00,64.024,64.024,64.013,64.017,8640000.0
2009-03-17 02:40:00,64.013,64.021,64.013,64.019,8120000.0
2009-03-17 02:41:00,64.024,64.025,64.011,64.011,69990000.0
2009-03-17 02:42:00,64.033,64.033,64.013,64.017,73810000.0
2009-03-17 02:43:00,64.026,64.028,64.019,64.028,68160000.0
2009-03-17 02:44:00,64.021,64.024,64.019,64.021,33030000.0
2009-03-17 02:45:00,64.035,64.035,64.019,64.029,68470000.0
2009-03-17 02:46:00,64.041,64.047,64.039,64.039,96620000.0
2009-03-17 02:47:00,64.034,64.059,64.034,64.047,86310000.0
2009-03-17 02:48:00,64.082,64.087,64.061,64.083,15640000.0
2009-03-17 02:49:00,64.086,64.09,64.086,64.09,3000000.0
2009-03-17 02:50:00,64.11,64.134,64.11,64.126,65170000.0
2009-03-17 02:51:00,64.106,64.114,64.101,64.101,34090000.0
2009-03-17 02:52:00,64.106,64.108,64.101,64.101,65230000.0
2009-03-17 02:53:00,64.108,64.12,64.102,64.116,89250000.0
2009-03-17 02:54:00,64.146,64.146,64.134,64.137,74680000.0
2009-03-17 02:55:00,64.122,64.122,64.116,64.116,2260000.0
2009-03-17 02:56:00,64.118,64.125,64.111,64.119,91660000.0
2009-03-17 02:57:00,64.143,64.143,64.116,64.122,80680000.0
2009-03-17 02:58:00,64.126,64.126,64.121,64.121,5820000.0
2009-03-17 02:59:00,64.107,64.111,64.101,64.101,77370000.0
2009-03-17 03:00:00,64.114,64.114,64.083,64.097,99110000.0
2009-03-17 03:01:00,64.091,64.096,64.08,64.089,75900000.0
2009-03-17 03:02:00,64.094,64.094,64.07,64.084,66310000.0
2009-03-17 03:03:00,64.092,64.092,64.065,64.071,59250000.0
2009-03-17 03:04:00,64.064,64.09,64.064,64.084,56490000.0
2009-03-17 03:05:00,64.083,64.104,64.083,64.104,53070000.0
2009-03-17 03:06:00,64.131,64.131,64.094,64.111,79430000.0
2009-03-17 03:07:00,64.1,64.104,64.092,64.098,68820000.0
2009-03-17 03:08:00,64.109,64.133,64.106,64.133,60950000.0
2009-03-17 03:09:00,64.128,64.128,64.112,64.124,72780000.0
2009-03-17 03:10:00,64.12,64.126,64.12,64.125,75990000.0
2009-03-17 03:11:00,64.124,64.181,64.124,64.181,67350000.0
2009-03-17 03:12:00,64.177,64.186,64.171,64.171,32080000.0
2009-03-17 03:13:00,64.177,64.183,64.164,64.183,66420000.0
2009-03-17 03:14:00,64.198,64.205,64.191,64.198,85230000.0
2009-03-17 03:15:00,64.207,64.207,64.19,64.19,80740000.0
2009-03-17 03:16:00,64.181,64.187,64.181,64.187,5630000.0
2009-03-17 03:17:00,64.184,64.201,64.184,64.196,80240000.0
2009-03-17 03:18:00,64.151,64.151,64.134,64.137,8300000.0
2009-03-17 03:19:00,64.131,64.154,64.131,64.154,88410000.0
2009-03-17 03:20:00,64.171,64.182,64.164,64.182,75740000.0
2009-03-17 03:21:00,64.188,64.188,64.169,64.169,4170000.0
2009-03-17 03:22:00,64.151,64.157,64.149,64.149,87370000.0
2009-03-17 03:23:00,64.136,64.136,64.124,64.136,77910000.0
2009-03-17 03:24:00,64.155,64.155,64.126,64.129,11870000.0
2009-03-17 03:25:00,64.138,64.144,64.13,64.139,73000000.0
2009-03-17 03:26:00,64.132,64.151,64.132,64.148,66360000.0
2009-03-17 03:28:00,64.154,64.158,64.148,64.148,72140000.0
2009-03-17 03:29:00,64.154,64.154,64.142,64.149,92850000.0
2009-03-17 03:30:00,64.167,64.167,64.158,64.158,76560000.0
2009-03-17 03:31:00,64.15,64.157,64.15,64.157,4700000.0
2009-03-17 03:32:00,64.153,64.175,64.153,64.175,92500000.0
2009-03-17 03:33:00,64.164,64.164,64.132,64.132,83210000.0
2009-03-17 03:35:00,64.122,64.135,64.122,64.128,83490000.0
2009-03-17 03:36:00,64.135,64.135,64.116,64.118,13220000.0
2009-03-17 03:37:00,64.107,64.107,64.101,64.106,66950000.0
2009-03-17 03:38:00,64.096,64.096,64.071,64.086,95410000.0
2009-03-17 03:39:00,64.098,64.098,64.025,64.044,80520000.0
2009-03-17 03:40:00,64.052,64.059,64.041,64.044,11460000.0
2009-03-17 03:41:00,64.048,64.048,64.041,64.046,82860000.0
2009-03-17 03:42:00,64.057,64.057,64.05,64.05,3190000.0
2009-03-17 03:43:00,64.03,64.035,64.021,64.035,76100000.0
2009-03-17 03:44:00,64.031,64.038,64.03,64.038,72140000.0
2009-03-17 03:45:00,64.065,64.065,64.03,64.04,33860000.0
2009-03-17 03:46:00,64.052,64.052,64.035,64.035,66140000.0
2009-03-17 03:47:00,64.039,64.055,64.033,64.055,100700000.0
2009-03-17 03:48:00,64.074,64.074,64.041,64.048,88510000.0
2009-03-17 03:49:00,64.032,64.032,64.026,64.026,2630000.0
2009-03-17 03:50:00,64.03,64.052,64.03,64.052,60470000.0
2009-03-17 03:51:00,64.046,64.046,64.033,64.037,60810000.0
2009-03-17 03:52:00,64.027,64.042,64.024,64.042,56810000.0
2009-03-17 03:53:00,64.039,64.042,64.03,64.04,58000000.0
2009-03-17 03:54:00,64.057,64.057,64.05,64.05,84850000.0
2009-03-17 03:55:00,64.048,64.05,64.047,64.048,69480000.0
2009-03-17 03:56:00,64.039,64.046,64.039,64.041,63910000.0
2009-03-17 03:57:00,64.067,64.067,64.061,64.061,66550000.0
2009-03-17 03:58:00,64.031,64.036,64.029,64.029,73460000.0
2009-03-17 04:00:00,64.042,64.044,64.032,64.039,33530000.0
2009-03-17 04:01:00,64.021,64.033,64.021,64.029,71290000.0
2009-03-17 04:02:00,64.037,64.05,64.028,64.045,94940000.0
2009-03-17 04:03:00,64.022,64.033,64.016,64.017,83750000.0
2009-03-17 04:04:00,63.994,63.998,63.984,63.984,21310000.0
2009-03-17 04:05:00,63.978,64.0,63.978,63.997,53160000.0
2009-03-17 04:06:00,64.027,64.027,64.012,64.024,116830000.0
2009-03-17 04:07:00,64.025,64.025,64.002,64.016,88930000.0
2009-03-17 04:08:00,64.005,64.022,63.99,64.022,110410000.0
2009-03-17 04:09:00,64.016,64.018,64.003,64.018,78350000.0
2009-03-17 04:10:00,64.009,64.015,64.004,64.015,70090000.0
2009-03-17 04:11:00,64.014,64.014,63.974,63.979,71160000.0
2009-03-17 04:12:00,63.981,63.981,63.955,63.967,69770000.0
2009-03-17 04:13:00,63.979,63.98,63.954,63.974,59610000.0
2009-03-17 04:14:00,63.984,63.99,63.954,63.972,82110000.0
2009-03-17 04:15:00,63.993,63.993,63.951,63.96,71120000.0
2009-03-17 04:16:00,63.948,63.962,63.944,63.95,67710000.0
2009-03-17 04:17:00,63.958,63.971,63.952,63.965,73800000.0
2009-03-17 04:18:00,63.976,63.977,63.969,63.969,78300000.0
2009-03-17 04:19:00,63.955,63.991,63.955,63.991,72590000.0
2009-03-17 04:20:00,63.99,64.019,63.99,64.017,40900000.0
2009-03-17 04:21:00,64.018,64.023,64.01,64.019,71450000.0
2009-03-17 04:22:00,64.003,64.023,64.003,64.019,99130000.0
2009-03-17 04:23:00,63.987,64.018,63.987,64.007,91240000.0
2009-03-17 04:24:00,64.034,64.034,64.007,64.007,11310000.0
2009-03-17 04:25:00,64.014,64.014,64.003,64.012,11260000.0
2009-03-17 04:26:00,64.006,64.014,64.004,64.014,12580000.0
2009-03-17 04:27:00,64.031,64.031,64.003,64.003,36310000.0
2009-03-17 04:28:00,63.986,64.016,63.986,64.016,65040000.0
2009-03-17 04:29:00,64.006,64.012,63.988,64.007,104450000.0
2009-03-17 04:30:00,63.998,64.005,63.985,63.989,95160000.0
2009-03-17 04:31:00,63.987,63.993,63.986,63.992,9210000.0
2009-03-17 04:32:00,63.984,63.984,63.967,63.969,82820000.0
2009-03-17 04:33:00,63.972,63.972,63.965,63.972,8830000.0
2009-03-17 04:34:00,63.981,63.981,63.96,63.96,10150000.0
2009-03-17 04:35:00,63.974,63.974,63.961,63.969,64560000.0
2009-03-17 04:36:00,63.975,63.975,63.952,63.972,86950000.0
2009-03-17 04:37:00,63.97,63.977,63.97,63.976,74690000.0
2009-03-17 04:38:00,63.978,63.983,63.963,63.983,72140000.0
2009-03-17 04:39:00,63.978,63.982,63.965,63.97,71300000.0
2009-03-17 04:40:00,63.968,63.974,63.962,63.967,82840000.0
2009-03-17 04:41:00,63.969,63.975,63.964,63.974,69700000.0
2009-03-17 04:42:00,63.964,63.964,63.952,63.959,37560000.0
2009-03-17 04:43:00,63.968,63.974,63.961,63.967,70320000.0
2009-03-17 04:44:00,63.978,63.991,63.954,63.954,95960000.0
2009-03-17 04:45:00,63.962,63.972,63.953,63.958,89420000.0
2009-03-17 04:46:00,63.953,63.962,63.953,63.957,7750000.0
2009-03-17 04:47:00,63.966,63.966,63.952,63.952,102590000.0
2009-03-17 04:48:00,63.967,63.967,63.958,63.959,93540000.0
2009-03-17 04:49:00,63.958,63.964,63.942,63.964,13750000.0
2009-03-17 04:50:00,63.958,63.965,63.952,63.965,74670000.0
2009-03-17 04:51:00,63.992,63.992,63.965,63.971,76800000.0
2009-03-17 04:52:00,63.978,63.98,63.977,63.979,70320000.0
2009-03-17 04:53:00,63.967,63.974,63.963,63.968,39980000.0
2009-03-17 04:54:00,63.995,63.995,63.974,63.98,72390000.0
2009-03-17 04:55:00,63.981,63.989,63.981,63.986,97040000.0
2009-03-17 04:56:00,63.962,63.984,63.962,63.984,86550000.0
2009-03-17 04:57:00,63.981,63.986,63.981,63.986,2820000.0
2009-03-17 04:58:00,63.995,63.995,63.961,63.978,91600000.0
2009-03-17 04:59:00,63.966,63.972,63.953,63.953,104060000.0
2009-03-17 05:00:00,63.966,63.973,63.96,63.969,74180000.0
2009-03-17 05:01:00,63.94,63.961,63.937,63.947,70690000.0
2009-03-17 05:02:00,63.949,63.979,63.948,63.975,66230000.0
2009-03-17 05:03:00,63.966,63.973,63.962,63.967,67640000.0
2009-03-17 05:04:00,63.969,63.973,63.962,63.967,59110000.0
2009-03-17 05:05:00,63.975,63.975,63.962,63.968,86400000.0
2009-03-17 05:06:00,63.973,63.973,63.951,63.959,71010000.0
2009-03-17 05:07:00,63.959,63.967,63.959,63.967,66230000.0
2009-03-17 05:08:00,63.969,63.978,63.951,63.978,71250000.0
2009-03-17 05:09:00,63.968,63.968,63.953,63.967,80840000.0
2009-03-17 05:10:00,63.951,63.964,63.943,63.943,77400000.0
2009-03-17 05:11:00,63.947,63.956,63.94,63.956,37130000.0
2009-03-17 05:12:00,63.966,63.966,63.952,63.959,61850000.0
2009-03-17 05:13:00,63.967,63.967,63.959,63.959,100340000.0
2009-03-17 05:14:00,63.964,63.964,63.945,63.963,83600000.0
2009-03-17 05:15:00,63.971,63.973,63.953,63.973,9950000.0
2009-03-17 05:16:00,63.974,63.994,63.963,63.994,10940000.0
2009-03-17 05:17:00,63.986,63.991,63.973,63.988,71860000.0
2009-03-17 05:18:00,63.973,63.98,63.955,63.957,78800000.0
2009-03-17 05:19:00,63.961,63.985,63.957,63.985,77440000.0
2009-03-17 05:20:00,63.974,63.974,63.953,63.953,33660000.0
2009-03-17 05:21:00,63.958,63.975,63.95,63.975,72480000.0
2009-03-17 05:22:00,63.967,63.97,63.944,63.958,96570000.0
2009-03-17 05:23:00,63.952,63.964,63.943,63.955,80070000.0
2009-03-17 05:24:00,63.974,63.974,63.971,63.971,4170000.0
2009-03-17 05:25:00,63.955,63.964,63.952,63.958,76090000.0
2009-03-17 05:26:00,63.959,63.974,63.959,63.974,98840000.0
2009-03-17 05:27:00,63.992,63.992,63.97,63.979,159920000.0
2009-03-17 05:28:00,63.978,63.979,63.977,63.979,62070000.0
2009-03-17 05:29:00,63.96,63.973,63.96,63.968,87490000.0
2009-03-17 05:30:00,63.985,63.985,63.947,63.952,27890000.0
2009-03-17 05:31:00,63.924,63.928,63.897,63.901,43910000.0
2009-03-17 05:32:00,63.913,63.932,63.913,63.922,45630000.0
2009-03-17 05:33:00,63.947,63.947,63.925,63.938,120560000.0
2009-03-17 05:34:00,63.939,63.951,63.931,63.931,87870000.0
2009-03-17 05:35:00,63.915,63.952,63.915,63.952,40110000.0
2009-03-17 05:36:00,63.946,63.946,63.93,63.937,38780000.0
2009-03-17 05:37:00,63.943,63.946,63.933,63.946,15330000.0
2009-03-17 05:38:00,63.939,63.947,63.939,63.947,59720000.0
2009-03-17 05:39:00,63.959,63.959,63.95,63.95,63020000.0
2009-03-17 05:40:00,63.948,63.954,63.94,63.94,96700000.0
2009-03-17 05:41:00,63.948,63.953,63.935,63.953,139970000.0
2009-03-17 05:42:00,63.96,63.964,63.937,63.964,57530000.0
2009-03-17 05:43:00,63.948,63.964,63.948,63.96,114600000.0
2009-03-17 05:44:00,63.967,63.98,63.957,63.969,119820000.0
2009-03-17 05:45:00,63.988,63.991,63.974,63.986,78060000.0
2009-03-17 05:46:00,63.983,63.985,63.973,63.985,71120000.0
2009-03-17 05:47:00,63.969,63.984,63.969,63.984,34630000.0
2009-03-17 05:48:00,63.993,63.993,63.973,63.981,28840000.0
2009-03-17 05:49:00,63.971,63.983,63.964,63.971,52570000.0
2009-03-17 05:50:00,63.961,63.983,63.961,63.983,26440000.0
2009-03-17 05:51:00,63.993,63.993,63.975,63.982,31390000.0
2009-03-17 05:52:00,63.991,64.013,63.986,64.013,47270000.0
2009-03-17 05:53:00,64.0,64.007,64.0,64.006,71750000.0
2009-03-17 05:54:00,63.996,64.006,63.991,64.006,102880000.0
2009-03-17 05:55:00,64.009,64.022,64.007,64.016,68940000.0
2009-03-17 05:56:00,64.008,64.023,64.007,64.018,68050000.0
2009-03-17 05:57:00,64.027,64.027,64.012,64.025,88430000.0
2009-03-17 05:58:00,64.017,64.031,64.014,64.014,132090000.0
2009-03-17 05:59:00,64.018,64.018,64.004,64.015,142200000.0
2009-03-17 06:00:00,64.023,64.024,64.013,64.024,127050000.0
2009-03-17 06:01:00,64.008,64.032,64.002,64.025,113920000.0
2009-03-17 06:02:00,64.036,64.036,64.022,64.022,58720000.0
2009-03-17 06:03:00,64.045,64.052,64.026,64.039,90410000.0
2009-03-17 06:04:00,64.019,64.021,64.016,64.016,84790000.0
2009-03-17 06:05:00,64.031,64.053,64.031,64.042,60890000.0
2009-03-17 06:06:00,64.047,64.047,64.026,64.036,79610000.0
2009-03-17 06:07:00,64.027,64.034,64.024,64.034,57550000.0
2009-03-17 06:08:00,64.021,64.04,64.021,64.034,70750000.0
2009-03-17 06:09:00,64.019,64.026,64.019,64.026,53060000.0
2009-03-17 06:10:00,64.025,64.034,64.014,64.028,116530000.0
2009-03-17 06:11:00,64.023,64.036,64.023,64.028,95310000.0
2009-03-17 06:12:00,64.043,64.043,64.024,64.03,111760000.0
2009-03-17 06:13:00,64.035,64.035,64.016,64.034,79840000.0
2009-03-17 06:14:00,64.029,64.035,64.022,64.027,64140000.0
2009-03-17 06:15:00,64.054,64.054,64.037,64.045,73000000.0
2009-03-17 06:16:00,64.04,64.059,64.039,64.039,63040000.0
2009-03-17 06:17:00,64.05,64.054,64.043,64.049,55360000.0
2009-03-17 06:18:00,64.063,64.063,64.042,64.042,86890000.0
2009-03-17 06:19:00,64.05,64.057,64.05,64.056,71000000.0
2009-03-17 06:20:00,64.053,64.073,64.053,64.058,66070000.0
2009-03-17 06:21:00,64.072,64.072,64.041,64.055,69940000.0
2009-03-17 06:22:00,64.065,64.073,64.054,64.073,76620000.0
2009-03-17 06:23:00,64.058,64.067,64.051,64.051,78690000.0
2009-03-17 06:24:00,64.065,64.065,64.054,64.059,38010000.0
2009-03-17 06:25:00,64.05,64.065,64.05,64.051,73180000.0
2009-03-17 06:26:00,64.057,64.057,64.049,64.05,100840000.0
2009-03-17 06:27:00,64.056,64.056,64.039,64.039,86240000.0
2009-03-17 06:28:00,64.045,64.045,64.03,64.03,13560000.0
2009-03-17 06:29:00,64.031,64.046,64.03,64.03,36090000.0
2009-03-17 06:30:00,64.048,64.048,64.04,64.04,41040000.0
2009-03-17 06:31:00,64.035,64.036,64.03,64.036,13560000.0
2009-03-17 06:32:00,64.038,64.038,64.031,64.031,58430000.0
2009-03-17 06:33:00,64.048,64.048,64.039,64.039,53800000.0
2009-03-17 06:34:00,64.038,64.038,64.03,64.03,94340000.0
2009-03-17 06:35:00,64.037,64.037,64.03,64.03,142630000.0
2009-03-17 06:36:00,64.056,64.056,64.03,64.03,56790000.0
2009-03-17 06:37:00,64.038,64.043,64.031,64.043,110050000.0
2009-03-17 06:38:00,64.037,64.044,64.031,64.038,117050000.0
2009-03-17 06:39:00,64.044,64.044,64.018,64.018,79820000.0
2009-03-17 06:40:00,64.013,64.013,63.99,64.006,71670000.0
2009-03-17 06:41:00,64.029,64.043,64.029,64.037,37560000.0
2009-03-17 06:42:00,64.042,64.042,64.02,64.03,27790000.0
2009-03-17 06:43:00,64.031,64.036,64.031,64.036,51860000.0
2009-03-17 06:44:00,64.019,64.027,64.019,64.027,26720000.0
2009-03-17 06:45:00,64.045,64.045,64.024,64.032,35730000.0
2009-03-17 06:46:00,64.039,64.043,64.033,64.039,50080000.0
2009-03-17 06:47:00,64.039,64.043,64.03,64.03,64480000.0
2009-03-17 06:48:00,64.046,64.053,64.039,64.053,102350000.0
2009-03-17 06:49:00,64.058,64.064,64.052,64.06,67540000.0
2009-03-17 06:50:00,64.05,64.075,64.05,64.075,65380000.0
2009-03-17 06:51:00,64.084,64.084,64.063,64.069,98060000.0
2009-03-17 06:52:00,64.061,64.067,64.058,64.067,127820000.0
2009-03-17 06:53:00,64.078,64.078,64.065,64.075,140590000.0
2009-03-17 06:54:00,64.082,64.082,64.068,64.068,125010000.0
2009-03-17 06:55:00,64.078,64.097,64.078,64.097,116620000.0
2009-03-17 06:56:00,64.084,64.104,64.084,64.098,61620000.0
2009-03-17 06:57:00,64.106,64.106,64.083,64.091,91180000.0
2009-03-17 06:58:00,64.079,64.093,64.074,64.091,77280000.0
2009-03-17 06:59:00,64.086,64.096,64.076,64.096,70040000.0
2009-03-17 07:00:00,64.102,64.102,64.058,64.078,74150000.0
2009-03-17 07:01:00,64.071,64.095,64.071,64.078,59840000.0
2009-03-17 07:02:00,64.084,64.093,64.074,64.093,64620000.0
2009-03-17 07:03:00,64.094,64.094,64.068,64.077,57290000.0
2009-03-17 07:04:00,64.089,64.094,64.081,64.087,119780000.0
2009-03-17 07:05:00,64.084,64.084,64.071,64.084,92690000.0
2009-03-17 07:06:00,64.099,64.104,64.093,64.099,112180000.0
2009-03-17 07:07:00,64.098,64.103,64.086,64.097,75960000.0
2009-03-17 07:08:00,64.087,64.087,64.079,64.079,72480000.0
2009-03-17 07:09:00,64.093,64.094,64.081,64.081,63160000.0
2009-03-17 07:10:00,64.073,64.092,64.073,64.084,62070000.0
2009-03-17 07:11:00,64.078,64.08,64.076,64.078,58390000.0
2009-03-17 07:12:00,64.104,64.104,64.074,64.089,85730000.0
2009-03-17 07:13:00,64.1,64.115,64.092,64.108,76050000.0
2009-03-17 07:14:00,64.11,64.134,64.107,64.134,64000000.0
2009-03-17 07:15:00,64.166,64.173,64.143,64.173,72580000.0
2009-03-17 07:16:00,64.154,64.173,64.154,64.166,82690000.0
2009-03-17 07:17:00,64.169,64.185,64.167,64.185,79050000.0
2009-03-17 07:18:00,64.197,64.2,64.182,64.198,35940000.0
2009-03-17 07:19:00,64.201,64.203,64.149,64.203,69740000.0
2009-03-17 07:20:00,64.209,64.211,64.195,64.208,97580000.0
2009-03-17 07:21:00,64.203,64.221,64.203,64.216,89970000.0
2009-03-17 07:22:00,64.209,64.212,64.197,64.198,15020000.0
2009-03-17 07:23:00,64.215,64.232,64.215,64.227,87860000.0
2009-03-17 07:24:00,64.209,64.222,64.209,64.222,4730000.0
2009-03-17 07:25:00,64.218,64.218,64.201,64.207,13160000.0
2009-03-17 07:26:00,64.218,64.221,64.209,64.216,12810000.0
2009-03-17 07:27:00,64.229,64.229,64.203,64.208,10180000.0
2009-03-17 07:28:00,64.193,64.202,64.193,64.199,10540000.0
2009-03-17 07:29:00,64.203,64.211,64.201,64.201,10190000.0
2009-03-17 07:30:00,64.221,64.221,64.202,64.214,12370000.0
2009-03-17 07:31:00,64.225,64.23,64.221,64.221,9200000.0
2009-03-17 07:32:00,64.22,64.22,64.201,64.213,13750000.0
2009-03-17 07:33:00,64.213,64.221,64.206,64.221,12820000.0
2009-03-17 07:34:00,64.223,64.24,64.223,64.227,13900000.0
2009-03-17 07:35:00,64.231,64.231,64.218,64.219,12410000.0
2009-03-17 07:36:00,64.224,64.224,64.194,64.194,7560000.0
2009-03-17 07:37:00,64.186,64.205,64.186,64.192,18860000.0
2009-03-17 07:38:00,64.182,64.182,64.152,64.161,6240000.0
2009-03-17 07:39:00,64.179,64.179,64.148,64.155,9620000.0
2009-03-17 07:40:00,64.151,64.154,64.14,64.14,12440000.0
2009-03-17 07:41:00,64.147,64.151,64.141,64.146,12080000.0
2009-03-17 07:42:00,64.161,64.165,64.141,64.165,12830000.0
2009-03-17 07:43:00,64.18,64.184,64.171,64.171,10900000.0
2009-03-17 07:44:00,64.16,64.16,64.144,64.149,7750000.0
2009-03-17 07:45:00,64.171,64.174,64.154,64.174,13750000.0
2009-03-17 07:46:00,64.181,64.208,64.181,64.204,18300000.0
2009-03-17 07:47:00,64.204,64.204,64.188,64.195,9800000.0
2009-03-17 07:48:00,64.209,64.209,64.188,64.203,11830000.0
2009-03-17 07:49:00,64.216,64.232,64.207,64.232,12280000.0
2009-03-17 07:50:00,64.237,64.239,64.213,64.214,12260000.0
2009-03-17 07:51:00,64.226,64.226,64.208,64.208,5260000.0
2009-03-17 07:52:00,64.209,64.214,64.193,64.193,15290000.0
2009-03-17 07:53:00,64.197,64.202,64.192,64.202,11500000.0
2009-03-17 07:54:00,64.2,64.201,64.19,64.19,7330000.0
2009-03-17 07:55:00,64.194,64.194,64.173,64.173,4700000.0
2009-03-17 07:56:00,64.182,64.184,64.182,64.184,3190000.0
2009-03-17 07:57:00,64.194,64.194,64.136,64.14,96470000.0
2009-03-17 07:58:00,64.137,64.142,64.13,64.138,74080000.0
2009-03-17 07:59:00,64.139,64.158,64.131,64.131,113450000.0
2009-03-17 08:00:00,64.154,64.185,64.15,64.185,127250000.0
2009-03-17 08:01:00,64.189,64.215,64.189,64.215,100310000.0
2009-03-17 08:02:00,64.245,64.278,64.245,64.26,102920000.0
2009-03-17 08:03:00,64.289,64.309,64.275,64.286,80140000.0
2009-03-17 08:04:00,64.274,64.284,64.262,64.265,29120000.0
2009-03-17 08:05:00,64.255,64.292,64.255,64.292,28870000.0
2009-03-17 08:06:00,64.309,64.309,64.264,64.264,99370000.0
2009-03-17 08:07:00,64.275,64.294,64.267,64.294,99920000.0
2009-03-17 08:08:00,64.296,64.3,64.236,64.252,78630000.0
2009-03-17 08:09:00,64.264,64.264,64.223,64.244,98420000.0
2009-03-17 08:10:00,64.243,64.273,64.243,64.273,108490000.0
2009-03-17 08:11:00,64.285,64.316,64.285,64.299,97110000.0
2009-03-17 08:12:00,64.299,64.306,64.289,64.289,94750000.0
2009-03-17 08:13:00,64.273,64.287,64.251,64.262,88990000.0
2009-03-17 08:14:00,64.26,64.264,64.249,64.251,56660000.0
2009-03-17 08:15:00,64.274,64.292,64.268,64.286,98500000.0
2009-03-17 08:16:00,64.29,64.326,64.279,64.323,101460000.0
2009-03-17 08:17:00,64.314,64.35,64.314,64.347,54380000.0
2009-03-17 08:18:00,64.348,64.348,64.288,64.302,102410000.0
2009-03-17 08:19:00,64.27,64.307,64.27,64.307,89330000.0
2009-03-17 08:20:00,64.309,64.326,64.294,64.321,100580000.0
2009-03-17 08:21:00,64.313,64.329,64.296,64.325,107890000.0
2009-03-17 08:22:00,64.314,64.332,64.314,64.327,91330000.0
2009-03-17 08:23:00,64.305,64.316,64.294,64.315,62590000.0
2009-03-17 08:24:00,64.293,64.293,64.278,64.285,51540000.0
2009-03-17 08:25:00,64.273,64.289,64.268,64.274,83480000.0
2009-03-17 08:26:00,64.27,64.276,64.27,64.276,66110000.0
2009-03-17 08:27:00,64.3,64.3,64.276,64.297,83900000.0
2009-03-17 08:28:00,64.307,64.308,64.3,64.301,55780000.0
2009-03-17 08:29:00,64.309,64.311,64.291,64.291,60020000.0
2009-03-17 08:30:00,64.312,64.312,64.265,64.268,94840000.0
2009-03-17 08:31:00,64.255,64.271,64.253,64.267,85190000.0
2009-03-17 08:32:00,64.264,64.265,64.246,64.265,69760000.0
2009-03-17 08:33:00,64.276,64.276,64.259,64.266,53880000.0
2009-03-17 08:34:00,64.274,64.279,64.261,64.275,44790000.0
2009-03-17 08:35:00,64.268,64.291,64.262,64.262,66380000.0
2009-03-17 08:36:00,64.27,64.288,64.263,64.273,127680000.0
2009-03-17 08:37:00,64.259,64.279,64.251,64.252,105050000.0
2009-03-17 08:38:00,64.258,64.27,64.247,64.26,113980000.0
2009-03-17 08:39:00,64.253,64.273,64.253,64.273,90740000.0
2009-03-17 08:40:00,64.27,64.278,64.27,64.275,91600000.0
2009-03-17 08:41:00,64.269,64.275,64.269,64.275,49940000.0
2009-03-17 08:42:00,64.283,64.283,64.245,64.267,92390000.0
2009-03-17 08:43:00,64.252,64.277,64.252,64.264,56640000.0
2009-03-17 08:44:00,64.272,64.301,64.272,64.273,58160000.0
2009-03-17 08:45:00,64.295,64.295,64.267,64.275,50410000.0
2009-03-17 08:46:00,64.278,64.285,64.267,64.267,100230000.0
2009-03-17 08:47:00,64.286,64.298,64.279,64.279,114770000.0
2009-03-17 08:48:00,64.304,64.304,64.284,64.295,145910000.0
2009-03-17 08:49:00,64.301,64.301,64.273,64.286,79100000.0
2009-03-17 08:50:00,64.265,64.291,64.265,64.284,90260000.0
2009-03-17 08:51:00,64.311,64.311,64.261,64.261,103710000.0
2009-03-17 08:52:00,64.282,64.282,64.26,64.26,114840000.0
2009-03-17 08:53:00,64.277,64.286,64.272,64.272,129360000.0
2009-03-17 08:54:00,64.275,64.275,64.261,64.274,72640000.0
2009-03-17 08:55:00,64.272,64.278,64.266,64.266,79820000.0
2009-03-17 08:56:00,64.269,64.269,64.256,64.261,63190000.0
2009-03-17 08:57:00,64.268,64.27,64.253,64.253,120110000.0
2009-03-17 08:58:00,64.259,64.284,64.253,64.284,182500000.0
2009-03-17 08:59:00,64.28,64.284,64.267,64.279,116160000.0
2009-03-17 09:00:00,64.297,64.297,64.273,64.286,72660000.0
2009-03-17 09:01:00,64.296,64.309,64.287,64.309,91140000.0
2009-03-17 09:02:00,64.304,64.321,64.304,64.319,95590000.0
2009-03-17 09:03:00,64.323,64.323,64.299,64.299,80810000.0
2009-03-17 09:04:00,64.291,64.301,64.284,64.284,122620000.0
2009-03-17 09:05:00,64.291,64.311,64.291,64.295,136770000.0
2009-03-17 09:06:00,64.31,64.31,64.286,64.286,102130000.0
2009-03-17 09:07:00,64.29,64.292,64.279,64.281,133150000.0
2009-03-17 09:08:00,64.294,64.308,64.294,64.308,106310000.0
2009-03-17 09:09:00,64.309,64.309,64.294,64.307,97920000.0
2009-03-17 09:10:00,64.3,64.318,64.292,64.314,54000000.0
2009-03-17 09:11:00,64.318,64.323,64.31,64.316,55500000.0
2009-03-17 09:12:00,64.339,64.339,64.322,64.322,105230000.0
2009-03-17 09:13:00,64.323,64.323,64.3,64.3,73670000.0
2009-03-17 09:14:00,64.305,64.32,64.295,64.32,91930000.0
2009-03-17 09:15:00,64.327,64.327,64.279,64.279,67020000.0
2009-03-17 09:16:00,64.294,64.3,64.28,64.285,93250000.0
2009-03-17 09:17:00,64.268,64.292,64.268,64.284,80890000.0
2009-03-17 09:18:00,64.303,64.303,64.282,64.296,105170000.0
2009-03-17 09:19:00,64.288,64.292,64.274,64.279,84500000.0
2009-03-17 09:20:00,64.276,64.276,64.24,64.246,92750000.0
2009-03-17 09:21:00,64.257,64.257,64.233,64.253,69620000.0
2009-03-17 09:22:00,64.254,64.262,64.226,64.238,107670000.0
2009-03-17 09:23:00,64.253,64.279,64.253,64.275,101100000.0
2009-03-17 09:24:00,64.292,64.292,64.257,64.276,97060000.0
2009-03-17 09:25:00,64.274,64.309,64.271,64.306,63280000.0
2009-03-17 09:26:00,64.295,64.308,64.271,64.291,21230000.0
2009-03-17 09:27:00,64.302,64.302,64.283,64.295,100000000.0
2009-03-17 09:28:00,64.29,64.316,64.29,64.293,74210000.0
2009-03-17 09:29:00,64.294,64.31,64.287,64.291,76440000.0
2009-03-17 09:30:00,64.311,64.311,64.293,64.304,86000000.0
2009-03-17 09:31:00,64.282,64.303,64.282,64.287,107980000.0
2009-03-17 09:32:00,64.276,64.293,64.274,64.293,49680000.0
2009-03-17 09:33:00,64.298,64.301,64.282,64.288,93400000.0
2009-03-17 09:34:00,64.297,64.3,64.281,64.281,70840000.0
2009-03-17 09:35:00,64.288,64.302,64.288,64.302,99140000.0
2009-03-17 09:36:00,64.315,64.322,64.3,64.3,111030000.0
2009-03-17 09:37:00,64.291,64.31,64.284,64.302,82200000.0
2009-03-17 09:38:00,64.297,64.314,64.291,64.298,68200000.0
2009-03-17 09:39:00,64.319,64.323,64.305,64.316,51920000.0
2009-03-17 09:40:00,64.29,64.31,64.288,64.302,124890000.0
2009-03-17 09:41:00,64.319,64.321,64.297,64.312,102420000.0
2009-03-17 09:42:00,64.305,64.318,64.289,64.312,108620000.0
2009-03-17 09:43:00,64.324,64.34,64.305,64.339,107700000.0
2009-03-17 09:44:00,64.331,64.331,64.289,64.297,146220000.0
2009-03-17 09:45:00,64.317,64.317,64.277,64.277,83630000.0
2009-03-17 09:46:00,64.28,64.292,64.28,64.288,104130000.0
2009-03-17 09:47:00,64.283,64.312,64.283,64.294,86860000.0
2009-03-17 09:48:00,64.307,64.31,64.284,64.301,65490000.0
2009-03-17 09:49:00,64.315,64.315,64.291,64.301,72470000.0
2009-03-17 09:50:00,64.307,64.313,64.295,64.304,111820000.0
2009-03-17 09:51:00,64.319,64.319,64.297,64.313,67390000.0
2009-03-17 09:52:00,64.308,64.317,64.295,64.317,83330000.0
2009-03-17 09:53:00,64.295,64.329,64.295,64.325,82740000.0
2009-03-17 09:54:00,64.344,64.344,64.314,64.322,61030000.0
2009-03-17 09:55:00,64.313,64.343,64.312,64.312,120690000.0
2009-03-17 09:56:00,64.319,64.334,64.314,64.317,70400000.0
2009-03-17 09:57:00,64.333,64.335,64.313,64.335,66230000.0
2009-03-17 09:58:00,64.326,64.342,64.321,64.321,109180000.0
2009-03-17 09:59:00,64.337,64.342,64.322,64.328,97380000.0
2009-03-17 10:00:00,64.337,64.337,64.322,64.335,83610000.0
2009-03-17 10:01:00,64.318,64.33,64.302,64.302,80870000.0
2009-03-17 10:02:00,64.306,64.317,64.266,64.281,54810000.0
2009-03-17 10:03:00,64.304,64.304,64.269,64.289,91060000.0
2009-03-17 10:04:00,64.291,64.291,64.255,64.255,71870000.0
2009-03-17 10:05:00,64.25,64.289,64.25,64.262,88380000.0
2009-03-17 10:06:00,64.291,64.302,64.278,64.302,97660000.0
2009-03-17 10:07:00,64.295,64.305,64.282,64.297,117740000.0
2009-03-17 10:08:00,64.29,64.301,64.262,64.262,45550000.0
2009-03-17 10:09:00,64.282,64.282,64.254,64.274,53170000.0
2009-03-17 10:10:00,64.278,64.279,64.262,64.274,101020000.0
2009-03-17 10:11:00,64.246,64.263,64.235,64.242,133130000.0
2009-03-17 10:12:00,64.227,64.247,64.206,64.221,93760000.0
2009-03-17 10:13:00,64.206,64.241,64.197,64.216,108770000.0
2009-03-17 10:14:00,64.211,64.234,64.2,64.219,82950000.0
2009-03-17 10:15:00,64.243,64.243,64.209,64.216,88720000.0
2009-03-17 10:16:00,64.24,64.24,64.214,64.24,99680000.0
2009-03-17 10:17:00,64.247,64.262,64.243,64.243,89130000.0
2009-03-17 10:18:00,64.27,64.27,64.241,64.25,55100000.0
2009-03-17 10:19:00,64.238,64.26,64.233,64.256,31590000.0
2009-03-17 10:20:00,64.261,64.273,64.246,64.273,50900000.0
2009-03-17 10:21:00,64.282,64.282,64.255,64.264,89860000.0
2009-03-17 10:22:00,64.249,64.258,64.225,64.251,80610000.0
2009-03-17 10:23:00,64.224,64.235,64.224,64.235,63830000.0
2009-03-17 10:24:00,64.261,64.261,64.223,64.238,89870000.0
2009-03-17 10:25:00,64.228,64.244,64.225,64.244,59280000.0
2009-03-17 10:26:00,64.239,64.25,64.224,64.247,75220000.0
2009-03-17 10:27:00,64.243,64.243,64.213,64.213,81700000.0
2009-03-17 10:28:00,64.219,64.233,64.211,64.219,78010000.0
2009-03-17 10:29:00,64.229,64.25,64.223,64.25,71300000.0
2009-03-17 10:30:00,64.253,64.262,64.232,64.262,68080000.0
2009-03-17 10:31:00,64.252,64.273,64.252,64.259,44200000.0
2009-03-17 10:32:00,64.262,64.262,64.233,64.254,76530000.0
2009-03-17 10:33:00,64.261,64.261,64.226,64.231,55560000.0
2009-03-17 10:34:00,64.246,64.252,64.233,64.233,89650000.0
2009-03-17 10:35:00,64.239,64.251,64.23,64.248,26300000.0
2009-03-17 10:36:00,64.271,64.271,64.23,64.24,92600000.0
2009-03-17 10:37:00,64.225,64.228,64.216,64.216,115790000.0
2009-03-17 10:38:00,64.229,64.242,64.225,64.227,109960000.0
2009-03-17 10:39:00,64.253,64.253,64.204,64.217,48600000.0
2009-03-17 10:40:00,64.218,64.244,64.216,64.227,106110000.0
2009-03-17 10:41:00,64.242,64.242,64.217,64.228,74030000.0
2009-03-17 10:42:00,64.234,64.234,64.209,64.225,90230000.0
2009-03-17 10:43:00,64.218,64.23,64.204,64.209,38850000.0
2009-03-17 10:44:00,64.224,64.224,64.21,64.21,44200000.0
2009-03-17 10:45:00,64.234,64.234,64.202,64.202,33480000.0
2009-03-17 10:46:00,64.199,64.21,64.192,64.196,11730000.0
2009-03-17 10:47:00,64.184,64.2,64.177,64.184,50660000.0
2009-03-17 10:48:00,64.215,64.224,64.197,64.208,43130000.0
2009-03-17 10:49:00,64.221,64.221,64.177,64.177,48150000.0
2009-03-17 10:50:00,64.192,64.192,64.147,64.152,119380000.0
2009-03-17 10:51:00,64.172,64.172,64.145,64.152,52940000.0
2009-03-17 10:52:00,64.14,64.159,64.125,64.148,45650000.0
2009-03-17 10:53:00,64.133,64.144,64.105,64.144,55050000.0
2009-03-17 10:54:00,64.148,64.164,64.13,64.164,65840000.0
2009-03-17 10:55:00,64.155,64.172,64.136,64.156,82270000.0
2009-03-17 10:56:00,64.163,64.163,64.134,64.134,83060000.0
2009-03-17 10:57:00,64.155,64.156,64.132,64.156,102060000.0
2009-03-17 10:58:00,64.131,64.153,64.125,64.153,152290000.0
2009-03-17 10:59:00,64.159,64.163,64.129,64.129,46560000.0
2009-03-17 11:00:00,64.139,64.139,64.106,64.129,53560000.0
2009-03-17 11:01:00,64.128,64.146,64.124,64.145,39800000.0
2009-03-17 11:02:00,64.14,64.167,64.14,64.16,44130000.0
2009-03-17 11:03:00,64.177,64.178,64.139,64.153,40830000.0
2009-03-17 11:04:00,64.163,64.174,64.157,64.166,15260000.0
2009-03-17 11:05:00,64.164,64.182,64.164,64.175,24870000.0
2009-03-17 11:06:00,64.165,64.171,64.144,64.152,72210000.0
2009-03-17 11:07:00,64.14,64.152,64.134,64.134,26180000.0
2009-03-17 11:08:00,64.144,64.169,64.144,64.166,66750000.0
2009-03-17 11:09:00,64.164,64.168,64.145,64.147,37190000.0
2009-03-17 11:10:00,64.156,64.159,64.127,64.14,56050000.0
2009-03-17 11:11:00,64.158,64.173,64.144,64.168,45380000.0
2009-03-17 11:12:00,64.195,64.199,64.167,64.178,87730000.0
2009-03-17 11:13:00,64.188,64.203,64.182,64.203,66290000.0
2009-03-17 11:14:00,64.181,64.21,64.181,64.204,42480000.0
2009-03-17 11:15:00,64.204,64.213,64.198,64.205,37600000.0
2009-03-17 11:16:00,64.217,64.237,64.217,64.218,15230000.0
2009-03-17 11:17:00,64.225,64.241,64.215,64.228,35320000.0
2009-03-17 11:18:00,64.21,64.235,64.21,64.235,102640000.0
2009-03-17 11:19:00,64.237,64.242,64.209,64.211,47790000.0
2009-03-17 11:20:00,64.228,64.23,64.203,64.203,34380000.0
2009-03-17 11:21:00,64.224,64.224,64.191,64.191,109040000.0
2009-03-17 11:22:00,64.196,64.2,64.176,64.195,83320000.0
2009-03-17 11:23:00,64.193,64.193,64.173,64.173,41950000.0
2009-03-17 11:24:00,64.193,64.193,64.174,64.188,34840000.0
2009-03-17 11:25:00,64.18,64.195,64.173,64.195,37590000.0
2009-03-17 11:26:00,64.193,64.215,64.193,64.208,94990000.0
2009-03-17 11:27:00,64.179,64.192,64.164,64.164,98080000.0
2009-03-17 11:28:00,64.172,64.186,64.164,64.179,58260000.0
2009-03-17 11:29:00,64.171,64.183,64.162,64.167,65820000.0
2009-03-17 11:30:00,64.185,64.185,64.165,64.168,61310000.0
2009-03-17 11:31:00,64.158,64.169,64.15,64.156,107320000.0
2009-03-17 11:32:00,64.173,64.174,64.162,64.174,66650000.0
2009-03-17 11:33:00,64.192,64.193,64.167,64.193,76200000.0
2009-03-17 11:34:00,64.188,64.195,64.165,64.178,78980000.0
2009-03-17 11:35:00,64.17,64.183,64.17,64.176,122300000.0
2009-03-17 11:36:00,64.195,64.195,64.166,64.191,97780000.0
2009-03-17 11:37:00,64.196,64.215,64.194,64.205,80580000.0
2009-03-17 11:38:00,64.177,64.2,64.169,64.17,102930000.0
2009-03-17 11:39:00,64.192,64.192,64.162,64.17,83750000.0
2009-03-17 11:40:00,64.162,64.189,64.162,64.176,90790000.0
2009-03-17 11:41:00,64.17,64.193,64.17,64.172,87410000.0
2009-03-17 11:42:00,64.204,64.204,64.173,64.182,70290000.0
2009-03-17 11:43:00,64.195,64.195,64.173,64.173,101910000.0
2009-03-17 11:44:00,64.159,64.174,64.15,64.15,62590000.0
2009-03-17 11:45:00,64.173,64.176,64.154,64.176,88680000.0
2009-03-17 11:46:00,64.169,64.174,64.161,64.174,70800000.0
2009-03-17 11:47:00,64.175,64.183,64.144,64.151,69440000.0
2009-03-17 11:48:00,64.169,64.179,64.155,64.177,82090000.0
2009-03-17 11:49:00,64.18,64.186,64.172,64.185,81230000.0
2009-03-17 11:50:00,64.176,64.186,64.157,64.162,85870000.0
2009-03-17 11:51:00,64.174,64.175,64.161,64.162,82810000.0
2009-03-17 11:52:00,64.168,64.168,64.159,64.166,128680000.0
2009-03-17 11:53:00,64.163,64.182,64.163,64.171,91670000.0
2009-03-17 11:54:00,64.194,64.194,64.175,64.181,74160000.0
2009-03-17 11:55:00,64.17,64.194,64.168,64.194,90240000.0
2009-03-17 11:56:00,64.191,64.21,64.178,64.188,95790000.0
2009-03-17 11:57:00,64.203,64.209,64.17,64.204,83060000.0
2009-03-17 11:58:00,64.23,64.253,64.219,64.242,21400000.0
2009-03-17 11:59:00,64.239,64.262,64.237,64.249,63220000.0
2009-03-17 12:00:00,64.262,64.262,64.22,64.239,60890000.0
2009-03-17 12:01:00,64.249,64.281,64.248,64.269,75340000.0
2009-03-17 12:02:00,64.263,64.289,64.263,64.271,89990000.0
2009-03-17 12:03:00,64.288,64.288,64.266,64.284,137310000.0
2009-03-17 12:04:00,64.279,64.279,64.229,64.241,42330000.0
2009-03-17 12:05:00,64.235,64.27,64.227,64.27,55780000.0
2009-03-17 12:06:00,64.272,64.286,64.258,64.268,78170000.0
2009-03-17 12:07:00,64.266,64.293,64.266,64.293,97490000.0
2009-03-17 12:08:00,64.287,64.306,64.284,64.306,30670000.0
2009-03-17 12:09:00,64.325,64.325,64.296,64.323,73680000.0
2009-03-17 12:10:00,64.322,64.322,64.298,64.317,35780000.0
2009-03-17 12:11:00,64.324,64.324,64.292,64.306,72690000.0
2009-03-17 12:12:00,64.324,64.324,64.297,64.323,85690000.0
2009-03-17 12:13:00,64.319,64.328,64.304,64.325,36160000.0
2009-03-17 12:14:00,64.301,64.323,64.293,64.298,52850000.0
2009-03-17 12:15:00,64.334,64.334,64.316,64.327,65040000.0
2009-03-17 12:16:00,64.316,64.324,64.269,64.281,43930000.0
2009-03-17 12:17:00,64.29,64.328,64.29,64.306,52170000.0
2009-03-17 12:18:00,64.326,64.326,64.289,64.291,76890000.0
2009-03-17 12:19:00,64.307,64.318,64.284,64.314,101090000.0
2009-03-17 12:20:00,64.338,64.338,64.26,64.302,162860000.0
2009-03-17 12:21:00,64.347,64.347,64.266,64.266,64180000.0
2009-03-17 12:22:00,64.253,64.284,64.246,64.284,82670000.0
2009-03-17 12:23:00,64.295,64.31,64.285,64.306,25490000.0
2009-03-17 12:24:00,64.314,64.314,64.276,64.286,45220000.0
2009-03-17 12:25:00,64.277,64.325,64.277,64.325,44240000.0
2009-03-17 12:26:00,64.308,64.321,64.292,64.292,126810000.0
2009-03-17 12:27:00,64.308,64.308,64.237,64.271,86770000.0
2009-03-17 12:28:00,64.262,64.273,64.23,64.257,36870000.0
2009-03-17 12:29:00,64.251,64.268,64.247,64.264,39930000.0
2009-03-17 12:30:00,64.261,64.289,64.249,64.289,13560000.0
2009-03-17 12:31:00,64.295,64.295,64.263,64.28,62670000.0
2009-03-17 12:32:00,64.277,64.285,64.263,64.285,60720000.0
2009-03-17 12:33:00,64.288,64.292,64.276,64.28,103110000.0
2009-03-17 12:34:00,64.272,64.311,64.269,64.29,151680000.0
2009-03-17 12:35:00,64.301,64.324,64.286,64.324,63190000.0
2009-03-17 12:36:00,64.344,64.344,64.317,64.32,112020000.0
2009-03-17 12:37:00,64.331,64.346,64.322,64.343,106690000.0
2009-03-17 12:38:00,64.345,64.353,64.318,64.353,84480000.0
2009-03-17 12:39:00,64.362,64.362,64.348,64.348,65150000.0
2009-03-17 12:40:00,64.355,64.355,64.332,64.352,37290000.0
2009-03-17 12:41:00,64.343,64.343,64.324,64.324,30510000.0
2009-03-17 12:42:00,64.351,64.352,64.327,64.352,57060000.0
2009-03-17 12:43:00,64.347,64.357,64.343,64.357,28670000.0
2009-03-17 12:44:00,64.332,64.35,64.325,64.34,34870000.0
2009-03-17 12:45:00,64.352,64.352,64.308,64.322,50840000.0
2009-03-17 12:46:00,64.305,64.329,64.305,64.325,71570000.0
2009-03-17 12:47:00,64.311,64.312,64.293,64.308,110870000.0
2009-03-17 12:48:00,64.325,64.325,64.296,64.302,62150000.0
2009-03-17 12:49:00,64.311,64.311,64.291,64.305,76660000.0
2009-03-17 12:50:00,64.298,64.313,64.281,64.281,92620000.0
2009-03-17 12:51:00,64.294,64.309,64.283,64.292,125130000.0
2009-03-17 12:52:00,64.295,64.295,64.272,64.272,137590000.0
2009-03-17 12:53:00,64.275,64.279,64.265,64.269,131720000.0
2009-03-17 12:54:00,64.295,64.295,64.28,64.295,108830000.0
2009-03-17 12:55:00,64.289,64.302,64.285,64.291,56000000.0
2009-03-17 12:56:00,64.294,64.299,64.273,64.296,90280000.0
2009-03-17 12:57:00,64.309,64.327,64.298,64.327,83300000.0
2009-03-17 12:58:00,64.323,64.332,64.308,64.311,61860000.0
2009-03-17 12:59:00,64.328,64.343,64.307,64.343,70560000.0
2009-03-17 13:00:00,64.361,64.361,64.323,64.337,61820000.0
2009-03-17 13:01:00,64.356,64.356,64.341,64.341,65980000.0
2009-03-17 13:02:00,64.345,64.356,64.341,64.356,57220000.0
2009-03-17 13:03:00,64.376,64.376,64.342,64.351,113680000.0
2009-03-17 13:04:00,64.355,64.357,64.33,64.33,85630000.0
2009-03-17 13:05:00,64.334,64.342,64.313,64.328,113070000.0
2009-03-17 13:06:00,64.327,64.329,64.309,64.319,77880000.0
2009-03-17 13:07:00,64.334,64.334,64.312,64.331,68780000.0
2009-03-17 13:08:00,64.331,64.331,64.315,64.328,64950000.0
2009-03-17 13:09:00,64.335,64.337,64.329,64.337,64610000.0
2009-03-17 13:10:00,64.33,64.332,64.322,64.322,62260000.0
2009-03-17 13:11:00,64.336,64.336,64.32,64.32,90500000.0
2009-03-17 13:12:00,64.338,64.344,64.331,64.338,67570000.0
2009-03-17 13:13:00,64.346,64.356,64.337,64.356,66880000.0
2009-03-17 13:14:00,64.33,64.349,64.324,64.337,72580000.0
2009-03-17 13:15:00,64.355,64.355,64.324,64.328,87920000.0
2009-03-17 13:16:00,64.311,64.316,64.31,64.31,76230000.0
2009-03-17 13:17:00,64.318,64.335,64.316,64.335,36480000.0
2009-03-17 13:18:00,64.344,64.344,64.323,64.323,67350000.0
2009-03-17 13:19:00,64.31,64.334,64.31,64.321,96120000.0
2009-03-17 13:20:00,64.327,64.331,64.307,64.309,85120000.0
2009-03-17 13:21:00,64.328,64.328,64.311,64.323,8680000.0
2009-03-17 13:22:00,64.339,64.341,64.322,64.329,16420000.0
2009-03-17 13:23:00,64.317,64.341,64.317,64.337,10710000.0
2009-03-17 13:24:00,64.357,64.357,64.323,64.338,16380000.0
2009-03-17 13:25:00,64.341,64.341,64.328,64.333,13990000.0
2009-03-17 13:26:00,64.331,64.345,64.331,64.341,15250000.0
2009-03-17 13:27:00,64.351,64.351,64.326,64.333,19720000.0
2009-03-17 13:28:00,64.332,64.357,64.332,64.357,8450000.0
2009-03-17 13:29:00,64.349,64.353,64.344,64.347,11090000.0
2009-03-17 13:30:00,64.362,64.372,64.345,64.372,8090000.0
2009-03-17 13:31:00,64.35,64.389,64.35,64.382,19950000.0
2009-03-17 13:32:00,64.389,64.405,64.377,64.405,15850000.0
2009-03-17 13:33:00,64.41,64.414,64.381,64.414,16400000.0
2009-03-17 13:34:00,64.404,64.421,64.404,64.416,14890000.0
2009-03-17 13:35:00,64.413,64.424,64.398,64.424,18330000.0
2009-03-17 13:36:00,64.421,64.422,64.398,64.402,18300000.0
2009-03-17 13:37:00,64.397,64.404,64.383,64.383,10190000.0
2009-03-17 13:38:00,64.392,64.399,64.376,64.376,10370000.0
2009-03-17 13:39:00,64.397,64.397,64.371,64.371,10750000.0
2009-03-17 13:40:00,64.374,64.376,64.365,64.376,11260000.0
2009-03-17 13:41:00,64.381,64.392,64.371,64.374,15580000.0
2009-03-17 13:42:00,64.386,64.386,64.373,64.378,9790000.0
2009-03-17 13:43:00,64.386,64.402,64.377,64.402,14840000.0
2009-03-17 13:44:00,64.397,64.428,64.393,64.428,13560000.0
2009-03-17 13:45:00,64.429,64.429,64.414,64.414,3760000.0
2009-03-17 13:46:00,64.416,64.416,64.404,64.41,19560000.0
2009-03-17 13:47:00,64.415,64.415,64.395,64.404,13900000.0
2009-03-17 13:48:00,64.417,64.417,64.385,64.397,12260000.0
2009-03-17 13:49:00,64.382,64.4,64.382,64.393,8280000.0
2009-03-17 13:50:00,64.406,64.406,64.39,64.392,14820000.0
2009-03-17 13:51:00,64.396,64.404,64.385,64.404,16160000.0
2009-03-17 13:52:00,64.383,64.4,64.38,64.389,17660000.0
2009-03-17 13:53:00,64.36,64.393,64.36,64.393,11640000.0
2009-03-17 13:54:00,64.402,64.402,64.363,64.363,13400000.0
2009-03-17 13:55:00,64.356,64.37,64.356,64.36,11080000.0
2009-03-17 13:56:00,64.365,64.37,64.359,64.37,15150000.0
2009-03-17 13:57:00,64.373,64.373,64.35,64.352,13010000.0
2009-03-17 13:58:00,64.375,64.388,64.375,64.379,9790000.0
2009-03-17 13:59:00,64.374,64.389,64.374,64.381,8110000.0
2009-03-17 14:00:00,64.391,64.391,64.382,64.387,10000000.0
2009-03-17 14:01:00,64.375,64.375,64.363,64.363,8070000.0
2009-03-17 14:02:00,64.367,64.378,64.365,64.378,9950000.0
2009-03-17 14:03:00,64.382,64.382,64.335,64.335,8280000.0
2009-03-17 14:04:00,64.347,64.347,64.324,64.339,18230000.0
2009-03-17 14:05:00,64.341,64.341,64.305,64.305,13390000.0
2009-03-17 14:06:00,64.304,64.304,64.276,64.284,10520000.0
2009-03-17 14:07:00,64.301,64.319,64.298,64.319,14690000.0
2009-03-17 14:08:00,64.33,64.339,64.32,64.324,12150000.0
2009-03-17 14:09:00,64.32,64.328,64.314,64.328,14090000.0
2009-03-17 14:10:00,64.293,64.296,64.283,64.289,21710000.0
2009-03-17 14:11:00,64.297,64.314,64.297,64.311,8350000.0
2009-03-17 14:12:00,64.327,64.332,64.313,64.332,8080000.0
2009-03-17 14:13:00,64.333,64.342,64.316,64.327,20700000.0
2009-03-17 14:14:00,64.343,64.343,64.314,64.327,14480000.0
2009-03-17 14:15:00,64.342,64.354,64.326,64.334,15060000.0
2009-03-17 14:16:00,64.337,64.348,64.337,64.34,18260000.0
2009-03-17 14:17:00,64.339,64.363,64.339,64.362,9860000.0
2009-03-17 14:18:00,64.383,64.385,64.345,64.375,15810000.0
2009-03-17 14:19:00,64.374,64.392,64.371,64.389,13560000.0
2009-03-17 14:20:00,64.379,64.379,64.368,64.378,8680000.0
2009-03-17 14:21:00,64.391,64.391,64.366,64.371,22560000.0
2009-03-17 14:22:00,64.383,64.392,64.377,64.39,18050000.0
2009-03-17 14:23:00,64.394,64.395,64.39,64.39,14400000.0
2009-03-17 14:24:00,64.404,64.404,64.378,64.395,11460000.0
2009-03-17 14:25:00,64.38,64.412,64.38,64.412,8450000.0
2009-03-17 14:26:00,64.407,64.409,64.4,64.406,7600000.0
2009-03-17 14:27:00,64.423,64.423,64.387,64.401,13190000.0
2009-03-17 14:28:00,64.378,64.392,64.375,64.375,10370000.0
2009-03-17 14:29:00,64.388,64.394,64.384,64.394,12100000.0
2009-03-17 14:30:00,64.394,64.445,64.394,64.439,11690000.0
2009-03-17 14:31:00,64.458,64.477,64.449,64.472,21260000.0
2009-03-17 14:32:00,64.497,64.503,64.472,64.472,15210000.0
2009-03-17 14:33:00,64.484,64.497,64.473,64.497,9590000.0
2009-03-17 14:34:00,64.487,64.496,64.474,64.485,12630000.0
2009-03-17 14:35:00,64.487,64.494,64.474,64.494,14840000.0
2009-03-17 14:36:00,64.492,64.494,64.47,64.494,12990000.0
2009-03-17 14:37:00,64.472,64.49,64.472,64.489,15600000.0
2009-03-17 14:38:00,64.499,64.499,64.483,64.483,8450000.0
2009-03-17 14:39:00,64.504,64.518,64.498,64.501,18310000.0
2009-03-17 14:40:00,64.495,64.503,64.486,64.489,13570000.0
2009-03-17 14:41:00,64.481,64.481,64.428,64.431,16340000.0
2009-03-17 14:42:00,64.45,64.463,64.425,64.456,17750000.0
2009-03-17 14:43:00,64.452,64.464,64.44,64.455,16560000.0
2009-03-17 14:44:00,64.48,64.48,64.443,64.443,12770000.0
2009-03-17 14:45:00,64.469,64.469,64.442,64.463,11500000.0
2009-03-17 14:46:00,64.444,64.455,64.444,64.449,13950000.0
2009-03-17 14:47:00,64.448,64.452,64.439,64.452,12100000.0
2009-03-17 14:48:00,64.456,64.456,64.432,64.448,21290000.0
2009-03-17 14:49:00,64.435,64.456,64.435,64.449,19210000.0
2009-03-17 14:50:00,64.459,64.459,64.433,64.446,9470000.0
2009-03-17 14:51:00,64.447,64.447,64.434,64.435,11470000.0
2009-03-17 14:52:00,64.444,64.444,64.433,64.443,9400000.0
2009-03-17 14:53:00,64.443,64.451,64.432,64.437,18460000.0
2009-03-17 14:54:00,64.465,64.465,64.436,64.446,12970000.0
2009-03-17 14:55:00,64.449,64.47,64.447,64.468,16610000.0
2009-03-17 14:56:00,64.465,64.476,64.449,64.449,10900000.0
2009-03-17 14:57:00,64.467,64.467,64.442,64.455,12400000.0
2009-03-17 14:58:00,64.455,64.486,64.455,64.486,12220000.0
2009-03-17 14:59:00,64.462,64.477,64.462,64.469,13080000.0
2009-03-17 15:00:00,64.48,64.491,64.467,64.491,11360000.0
2009-03-17 15:01:00,64.472,64.494,64.472,64.483,15210000.0
2009-03-17 15:02:00,64.477,64.487,64.465,64.465,11310000.0
2009-03-17 15:03:00,64.481,64.481,64.472,64.472,2450000.0
2009-03-17 15:04:00,64.476,64.481,64.454,64.454,7930000.0
2009-03-17 15:05:00,64.46,64.474,64.457,64.474,9780000.0
2009-03-17 15:06:00,64.47,64.474,64.454,64.474,10570000.0
2009-03-17 15:07:00,64.483,64.483,64.459,64.46,11350000.0
2009-03-17 15:08:00,64.481,64.482,64.45,64.465,11150000.0
2009-03-17 15:09:00,64.475,64.484,64.468,64.477,17000000.0
2009-03-17 15:10:00,64.488,64.493,64.461,64.461,15820000.0
2009-03-17 15:11:00,64.467,64.491,64.464,64.491,12060000.0
2009-03-17 15:12:00,64.496,64.499,64.473,64.479,89460000.0
2009-03-17 15:13:00,64.482,64.49,64.482,64.49,4540000.0
2009-03-17 15:14:00,64.464,64.502,64.464,64.483,103300000.0
2009-03-17 15:15:00,64.505,64.508,64.491,64.508,118870000.0
2009-03-17 15:16:00,64.491,64.504,64.488,64.496,101830000.0
2009-03-17 15:17:00,64.496,64.496,64.48,64.493,118820000.0
2009-03-17 15:18:00,64.499,64.505,64.485,64.496,79640000.0
2009-03-17 15:19:00,64.483,64.495,64.48,64.483,26570000.0
2009-03-17 15:20:00,64.47,64.488,64.468,64.488,8080000.0
2009-03-17 15:21:00,64.502,64.502,64.461,64.464,8650000.0
2009-03-17 15:22:00,64.46,64.503,64.454,64.503,100190000.0
2009-03-17 15:23:00,64.48,64.499,64.48,64.496,76810000.0
2009-03-17 15:24:00,64.501,64.501,64.478,64.48,90770000.0
2009-03-17 15:25:00,64.471,64.491,64.47,64.476,124440000.0
2009-03-17 15:26:00,64.479,64.483,64.479,64.481,8880000.0
2009-03-17 15:27:00,64.489,64.496,64.478,64.478,17190000.0
2009-03-17 15:28:00,64.483,64.495,64.465,64.495,83310000.0
2009-03-17 15:29:00,64.472,64.472,64.468,64.471,64130000.0
2009-03-17 15:30:00,64.495,64.497,64.475,64.497,91550000.0
2009-03-17 15:31:00,64.472,64.496,64.472,64.496,102420000.0
2009-03-17 15:32:00,64.497,64.497,64.474,64.491,51790000.0
2009-03-17 15:33:00,64.501,64.501,64.454,64.454,104920000.0
2009-03-17 15:34:00,64.46,64.482,64.456,64.462,85530000.0
2009-03-17 15:35:00,64.463,64.466,64.432,64.432,96530000.0
2009-03-17 15:36:00,64.441,64.463,64.436,64.453,18480000.0
2009-03-17 15:37:00,64.454,64.463,64.442,64.46,14590000.0
2009-03-17 15:38:00,64.464,64.479,64.44,64.448,55160000.0
2009-03-17 15:39:00,64.441,64.441,64.405,64.414,56310000.0
2009-03-17 15:40:00,64.403,64.443,64.393,64.443,11840000.0
2009-03-17 15:41:00,64.427,64.435,64.421,64.421,68320000.0
2009-03-17 15:42:00,64.439,64.44,64.417,64.428,87040000.0
2009-03-17 15:43:00,64.42,64.434,64.418,64.419,53730000.0
2009-03-17 15:44:00,64.424,64.424,64.403,64.403,47790000.0
2009-03-17 15:45:00,64.414,64.414,64.383,64.393,92050000.0
2009-03-17 15:46:00,64.359,64.381,64.359,64.377,84700000.0
2009-03-17 15:47:00,64.388,64.392,64.372,64.386,72500000.0
2009-03-17 15:48:00,64.391,64.393,64.376,64.393,12060000.0
2009-03-17 15:49:00,64.4,64.409,64.387,64.387,18350000.0
2009-03-17 15:50:00,64.403,64.41,64.395,64.4,15060000.0
2009-03-17 15:51:00,64.418,64.432,64.403,64.432,110320000.0
2009-03-17 15:52:00,64.423,64.433,64.404,64.425,115720000.0
2009-03-17 15:53:00,64.422,64.429,64.416,64.418,11300000.0
2009-03-17 15:54:00,64.438,64.438,64.421,64.432,8450000.0
2009-03-17 15:55:00,64.424,64.462,64.414,64.423,92400000.0
2009-03-17 15:56:00,64.412,64.426,64.412,64.426,49560000.0
2009-03-17 15:57:00,64.419,64.419,64.401,64.415,10150000.0
2009-03-17 15:58:00,64.402,64.414,64.389,64.399,68920000.0
2009-03-17 15:59:00,64.411,64.429,64.403,64.412,59010000.0
2009-03-17 16:00:00,64.429,64.452,64.414,64.452,45620000.0
2009-03-17 16:01:00,64.432,64.457,64.432,64.439,88300000.0
2009-03-17 16:02:00,64.429,64.447,64.42,64.445,115630000.0
2009-03-17 16:03:00,64.444,64.445,64.431,64.437,141890000.0
2009-03-17 16:04:00,64.438,64.443,64.427,64.427,79810000.0
2009-03-17 16:05:00,64.434,64.439,64.423,64.431,97280000.0
2009-03-17 16:06:00,64.439,64.44,64.42,64.428,97340000.0
2009-03-17 16:07:00,64.415,64.415,64.399,64.413,102430000.0
2009-03-17 16:08:00,64.396,64.411,64.389,64.399,131340000.0
2009-03-17 16:09:00,64.407,64.412,64.391,64.399,76080000.0
2009-03-17 16:10:00,64.413,64.413,64.38,64.398,69820000.0
2009-03-17 16:11:00,64.387,64.395,64.372,64.372,52070000.0
2009-03-17 16:12:00,64.398,64.398,64.37,64.398,107290000.0
2009-03-17 16:13:00,64.376,64.384,64.37,64.37,179170000.0
2009-03-17 16:14:00,64.384,64.395,64.37,64.381,118940000.0
2009-03-17 16:15:00,64.409,64.409,64.374,64.388,78440000.0
2009-03-17 16:16:00,64.372,64.389,64.372,64.389,81700000.0
2009-03-17 16:17:00,64.397,64.397,64.348,64.354,90840000.0
2009-03-17 16:18:00,64.355,64.355,64.322,64.342,94270000.0
2009-03-17 16:19:00,64.332,64.332,64.296,64.302,111660000.0
2009-03-17 16:20:00,64.313,64.335,64.308,64.311,136040000.0
2009-03-17 16:21:00,64.328,64.33,64.305,64.313,98840000.0
2009-03-17 16:22:00,64.323,64.333,64.311,64.333,11270000.0
2009-03-17 16:23:00,64.327,64.348,64.315,64.34,14010000.0
2009-03-17 16:24:00,64.342,64.357,64.328,64.357,101230000.0
2009-03-17 16:25:00,64.348,64.361,64.341,64.346,51360000.0
2009-03-17 16:26:00,64.346,64.371,64.346,64.354,46320000.0
2009-03-17 16:27:00,64.351,64.351,64.327,64.35,104060000.0
2009-03-17 16:28:00,64.358,64.373,64.353,64.372,86260000.0
2009-03-17 16:29:00,64.354,64.384,64.354,64.376,101650000.0
2009-03-17 16:30:00,64.413,64.413,64.369,64.384,78520000.0
2009-03-17 16:31:00,64.409,64.409,64.387,64.391,20850000.0
2009-03-17 16:32:00,64.387,64.389,64.373,64.379,85270000.0
2009-03-17 16:33:00,64.383,64.383,64.361,64.369,94980000.0
2009-03-17 16:34:00,64.38,64.394,64.364,64.394,72300000.0
2009-03-17 16:35:00,64.387,64.411,64.378,64.386,89420000.0
2009-03-17 16:36:00,64.406,64.406,64.367,64.391,64010000.0
2009-03-17 16:37:00,64.383,64.383,64.354,64.382,115100000.0
2009-03-17 16:38:00,64.366,64.4,64.366,64.4,91240000.0
2009-03-17 16:39:00,64.403,64.403,64.374,64.395,104680000.0
2009-03-17 16:40:00,64.387,64.391,64.375,64.386,63100000.0
2009-03-17 16:41:00,64.376,64.388,64.353,64.353,28250000.0
2009-03-17 16:42:00,64.369,64.383,64.35,64.373,92890000.0
2009-03-17 16:43:00,64.381,64.381,64.365,64.381,73770000.0
2009-03-17 16:44:00,64.379,64.405,64.378,64.405,68620000.0
2009-03-17 16:45:00,64.404,64.404,64.377,64.396,90170000.0
2009-03-17 16:46:00,64.381,64.392,64.375,64.392,101990000.0
2009-03-17 16:47:00,64.384,64.392,64.37,64.387,62870000.0
2009-03-17 16:48:00,64.39,64.398,64.39,64.398,2490000.0
2009-03-17 16:49:00,64.404,64.408,64.381,64.381,60330000.0
2009-03-17 16:50:00,64.394,64.4,64.382,64.395,100700000.0
2009-03-17 16:51:00,64.41,64.41,64.376,64.393,111450000.0
2009-03-17 16:52:00,64.367,64.413,64.367,64.401,88270000.0
2009-03-17 16:53:00,64.394,64.408,64.384,64.4,68900000.0
2009-03-17 16:54:00,64.407,64.407,64.382,64.385,10900000.0
2009-03-17 16:55:00,64.392,64.395,64.375,64.395,117140000.0
2009-03-17 16:56:00,64.383,64.402,64.383,64.395,111890000.0
2009-03-17 16:57:00,64.407,64.407,64.378,64.378,107310000.0
2009-03-17 16:58:00,64.383,64.401,64.374,64.396,128070000.0
2009-03-17 16:59:00,64.395,64.442,64.395,64.442,131610000.0
2009-03-17 17:00:00,64.452,64.452,64.409,64.425,86660000.0
2009-03-17 17:01:00,64.416,64.432,64.409,64.411,96200000.0
2009-03-17 17:02:00,64.398,64.411,64.395,64.409,88970000.0
2009-03-17 17:03:00,64.418,64.42,64.39,64.415,65150000.0
2009-03-17 17:04:00,64.385,64.412,64.385,64.412,11720000.0
2009-03-17 17:05:00,64.416,64.422,64.403,64.403,111710000.0
2009-03-17 17:06:00,64.421,64.421,64.393,64.416,68220000.0
2009-03-17 17:07:00,64.417,64.424,64.406,64.424,80820000.0
2009-03-17 17:08:00,64.403,64.422,64.403,64.422,11850000.0
2009-03-17 17:09:00,64.436,64.436,64.421,64.428,68500000.0
2009-03-17 17:10:00,64.438,64.452,64.432,64.441,111190000.0
2009-03-17 17:11:00,64.46,64.47,64.448,64.47,63770000.0
2009-03-17 17:12:00,64.489,64.489,64.448,64.448,68050000.0
2009-03-17 17:13:00,64.432,64.462,64.432,64.45,112240000.0
2009-03-17 17:14:00,64.449,64.449,64.415,64.438,97440000.0
2009-03-17 17:15:00,64.447,64.452,64.434,64.438,87360000.0
2009-03-17 17:16:00,64.444,64.444,64.415,64.427,73470000.0
2009-03-17 17:17:00,64.4,64.427,64.4,64.423,54340000.0
2009-03-17 17:18:00,64.432,64.432,64.413,64.418,101880000.0
2009-03-17 17:19:00,64.412,64.433,64.412,64.433,62460000.0
2009-03-17 17:20:00,64.427,64.432,64.42,64.42,101640000.0
2009-03-17 17:21:00,64.442,64.442,64.414,64.427,95380000.0
2009-03-17 17:22:00,64.435,64.446,64.427,64.438,116990000.0
2009-03-17 17:23:00,64.438,64.45,64.432,64.432,44990000.0
2009-03-17 17:24:00,64.455,64.455,64.433,64.433,51260000.0
2009-03-17 17:25:00,64.435,64.435,64.413,64.423,8460000.0
2009-03-17 17:26:00,64.426,64.431,64.412,64.418,125840000.0
2009-03-17 17:27:00,64.443,64.443,64.423,64.431,94990000.0
2009-03-17 17:28:00,64.41,64.435,64.41,64.435,105240000.0
2009-03-17 17:29:00,64.429,64.446,64.416,64.431,78990000.0
2009-03-17 17:30:00,64.457,64.457,64.427,64.436,88610000.0
2009-03-17 17:31:00,64.435,64.454,64.429,64.454,101070000.0
2009-03-17 17:32:00,64.443,64.472,64.443,64.469,82570000.0
2009-03-17 17:33:00,64.474,64.474,64.448,64.457,52910000.0
2009-03-17 17:34:00,64.465,64.465,64.44,64.465,29600000.0
2009-03-17 17:35:00,64.455,64.469,64.426,64.44,55120000.0
2009-03-17 17:36:00,64.462,64.462,64.445,64.459,95920000.0
2009-03-17 17:37:00,64.446,64.446,64.433,64.433,62860000.0
2009-03-17 17:38:00,64.439,64.449,64.424,64.435,62290000.0
2009-03-17 17:39:00,64.446,64.446,64.423,64.436,90920000.0
2009-03-17 17:40:00,64.433,64.433,64.414,64.418,57220000.0
2009-03-17 17:41:00,64.437,64.476,64.434,64.476,9990000.0
2009-03-17 17:42:00,64.493,64.493,64.456,64.46,83050000.0
2009-03-17 17:43:00,64.475,64.475,64.452,64.468,69020000.0
2009-03-17 17:44:00,64.481,64.481,64.462,64.475,90150000.0
2009-03-17 17:45:00,64.472,64.475,64.452,64.463,69410000.0
2009-03-17 17:46:00,64.453,64.466,64.453,64.453,13330000.0
2009-03-17 17:47:00,64.453,64.459,64.444,64.449,77080000.0
2009-03-17 17:48:00,64.473,64.473,64.462,64.471,58130000.0
2009-03-17 17:49:00,64.478,64.486,64.474,64.482,88280000.0
2009-03-17 17:50:00,64.468,64.475,64.456,64.461,38670000.0
2009-03-17 17:51:00,64.486,64.486,64.459,64.484,87210000.0
2009-03-17 17:52:00,64.478,64.484,64.463,64.484,113280000.0
2009-03-17 17:53:00,64.473,64.484,64.455,64.484,114550000.0
2009-03-17 17:54:00,64.494,64.502,64.473,64.502,50490000.0
2009-03-17 17:55:00,64.508,64.512,64.491,64.491,102690000.0
2009-03-17 17:56:00,64.479,64.487,64.478,64.487,81660000.0
2009-03-17 17:57:00,64.494,64.494,64.466,64.48,89910000.0
2009-03-17 17:58:00,64.473,64.473,64.432,64.432,23380000.0
2009-03-17 17:59:00,64.412,64.432,64.404,64.432,15870000.0
2009-03-17 18:00:00,64.453,64.453,64.425,64.428,39060000.0
2009-03-17 18:01:00,64.432,64.432,64.411,64.418,11830000.0
2009-03-17 18:02:00,64.438,64.452,64.424,64.429,50290000.0
2009-03-17 18:03:00,64.455,64.455,64.426,64.439,41940000.0
2009-03-17 18:04:00,64.426,64.426,64.411,64.425,47410000.0
2009-03-17 18:05:00,64.42,64.439,64.42,64.431,8080000.0
2009-03-17 18:06:00,64.446,64.446,64.419,64.436,10710000.0
2009-03-17 18:07:00,64.43,64.444,64.43,64.438,50610000.0
2009-03-17 18:08:00,64.43,64.443,64.425,64.425,10580000.0
2009-03-17 18:09:00,64.448,64.448,64.416,64.42,41860000.0
2009-03-17 18:10:00,64.424,64.426,64.414,64.419,76480000.0
2009-03-17 18:11:00,64.411,64.425,64.405,64.424,88240000.0
2009-03-17 18:12:00,64.444,64.444,64.415,64.421,103640000.0
2009-03-17 18:13:00,64.425,64.425,64.41,64.421,138660000.0
2009-03-17 18:14:00,64.424,64.435,64.42,64.435,53690000.0
2009-03-17 18:15:00,64.442,64.442,64.422,64.437,51990000.0
2009-03-17 18:16:00,64.443,64.454,64.432,64.454,35970000.0
2009-03-17 18:17:00,64.448,64.461,64.442,64.457,37830000.0
2009-03-17 18:18:00,64.446,64.449,64.441,64.441,12660000.0
2009-03-17 18:19:00,64.442,64.442,64.419,64.419,19150000.0
2009-03-17 18:20:00,64.41,64.432,64.403,64.403,22210000.0
2009-03-17 18:21:00,64.425,64.425,64.405,64.416,62280000.0
2009-03-17 18:22:00,64.41,64.422,64.402,64.409,33340000.0
2009-03-17 18:23:00,64.398,64.407,64.392,64.398,64140000.0
2009-03-17 18:24:00,64.424,64.424,64.394,64.394,31350000.0
2009-03-17 18:25:00,64.401,64.418,64.395,64.407,62310000.0
2009-03-17 18:26:00,64.414,64.414,64.382,64.396,44000000.0
2009-03-17 18:27:00,64.394,64.402,64.375,64.395,77350000.0
2009-03-17 18:28:00,64.407,64.414,64.398,64.398,79760000.0
2009-03-17 18:29:00,64.399,64.415,64.399,64.399,47950000.0
2009-03-17 18:30:00,64.412,64.421,64.401,64.421,36710000.0
2009-03-17 18:31:00,64.423,64.423,64.418,64.418,16980000.0
2009-03-17 18:32:00,64.423,64.438,64.423,64.438,16360000.0
2009-03-17 18:33:00,64.454,64.454,64.425,64.446,83420000.0
2009-03-17 18:34:00,64.44,64.444,64.432,64.444,57530000.0
2009-03-17 18:35:00,64.438,64.452,64.43,64.43,38240000.0
2009-03-17 18:36:00,64.448,64.463,64.425,64.437,106140000.0
2009-03-17 18:37:00,64.443,64.443,64.425,64.43,83460000.0
2009-03-17 18:38:00,64.411,64.414,64.403,64.408,44750000.0
2009-03-17 18:39:00,64.423,64.423,64.387,64.399,39290000.0
2009-03-17 18:40:00,64.382,64.399,64.374,64.374,32600000.0
2009-03-17 18:41:00,64.368,64.368,64.325,64.325,82580000.0
2009-03-17 18:42:00,64.352,64.391,64.329,64.391,98000000.0
2009-03-17 18:43:00,64.407,64.416,64.384,64.393,61330000.0
2009-03-17 18:44:00,64.392,64.42,64.387,64.414,65920000.0
2009-03-17 18:45:00,64.441,64.441,64.399,64.419,56850000.0
2009-03-17 18:46:00,64.425,64.437,64.4,64.402,94550000.0
2009-03-17 18:47:00,64.413,64.422,64.397,64.402,65660000.0
2009-03-17 18:48:00,64.432,64.432,64.37,64.416,71000000.0
2009-03-17 18:49:00,64.414,64.424,64.393,64.4,74470000.0
2009-03-17 18:50:00,64.397,64.419,64.397,64.418,9960000.0
2009-03-17 18:51:00,64.428,64.428,64.364,64.371,93840000.0
2009-03-17 18:52:00,64.355,64.361,64.33,64.342,80660000.0
2009-03-17 18:53:00,64.323,64.323,64.305,64.315,109950000.0
2009-03-17 18:54:00,64.31,64.31,64.277,64.295,86370000.0
2009-03-17 18:55:00,64.309,64.334,64.309,64.334,79040000.0
2009-03-17 18:56:00,64.328,64.342,64.324,64.337,93830000.0
2009-03-17 18:57:00,64.338,64.348,64.331,64.341,15280000.0
2009-03-17 18:58:00,64.351,64.361,64.325,64.361,85400000.0
2009-03-17 18:59:00,64.354,64.372,64.354,64.36,65490000.0
2009-03-17 19:00:00,64.368,64.385,64.355,64.385,91040000.0
2009-03-17 19:01:00,64.377,64.381,64.362,64.381,12820000.0
2009-03-17 19:02:00,64.381,64.4,64.369,64.387,61890000.0
2009-03-17 19:03:00,64.387,64.387,64.363,64.381,11180000.0
2009-03-17 19:04:00,64.363,64.38,64.356,64.368,15830000.0
2009-03-17 19:05:00,64.365,64.365,64.343,64.343,89730000.0
2009-03-17 19:06:00,64.344,64.347,64.343,64.347,11080000.0
2009-03-17 19:07:00,64.364,64.364,64.343,64.347,132460000.0
2009-03-17 19:08:00,64.348,64.355,64.341,64.341,107000000.0
2009-03-17 19:09:00,64.354,64.354,64.346,64.347,8270000.0
2009-03-17 19:10:00,64.36,64.373,64.354,64.361,84480000.0
2009-03-17 19:11:00,64.346,64.37,64.346,64.353,16380000.0
2009-03-17 19:12:00,64.371,64.371,64.346,64.351,96950000.0
2009-03-17 19:13:00,64.334,64.343,64.33,64.343,9770000.0
2009-03-17 19:14:00,64.33,64.33,64.306,64.308,14460000.0
2009-03-17 19:15:00,64.347,64.355,64.325,64.355,61890000.0
2009-03-17 19:16:00,64.347,64.347,64.322,64.328,58560000.0
2009-03-17 19:17:00,64.331,64.331,64.31,64.326,10530000.0
2009-03-17 19:18:00,64.346,64.346,64.335,64.339,9850000.0
2009-03-17 19:19:00,64.34,64.345,64.34,64.344,36330000.0
2009-03-17 19:20:00,64.344,64.344,64.323,64.341,56690000.0
2009-03-17 19:21:00,64.361,64.361,64.327,64.327,72980000.0
2009-03-17 19:22:00,64.337,64.346,64.333,64.338,99050000.0
2009-03-17 19:23:00,64.33,64.342,64.324,64.338,41780000.0
2009-03-17 19:24:00,64.343,64.343,64.324,64.339,76410000.0
2009-03-17 19:25:00,64.342,64.363,64.342,64.357,44490000.0
2009-03-17 19:26:00,64.368,64.368,64.359,64.364,73750000.0
2009-03-17 19:27:00,64.371,64.372,64.352,64.352,81200000.0
2009-03-17 19:28:00,64.37,64.374,64.353,64.374,42380000.0
2009-03-17 19:29:00,64.376,64.376,64.37,64.37,52640000.0
2009-03-17 19:30:00,64.389,64.393,64.383,64.387,61860000.0
2009-03-17 19:31:00,64.378,64.378,64.374,64.376,47550000.0
2009-03-17 19:32:00,64.365,64.365,64.331,64.331,51610000.0
2009-03-17 19:33:00,64.353,64.353,64.341,64.341,82700000.0
2009-03-17 19:34:00,64.345,64.352,64.334,64.348,20670000.0
2009-03-17 19:35:00,64.328,64.341,64.323,64.329,140890000.0
2009-03-17 19:36:00,64.342,64.342,64.339,64.339,5110000.0
2009-03-17 19:37:00,64.324,64.355,64.324,64.355,79470000.0
2009-03-17 19:38:00,64.354,64.356,64.342,64.356,29620000.0
2009-03-17 19:39:00,64.37,64.37,64.345,64.356,15070000.0
2009-03-17 19:40:00,64.351,64.367,64.351,64.367,42640000.0
2009-03-17 19:41:00,64.377,64.379,64.37,64.379,11280000.0
2009-03-17 19:42:00,64.382,64.382,64.365,64.374,8870000.0
2009-03-17 19:43:00,64.372,64.372,64.352,64.357,10400000.0
2009-03-17 19:44:00,64.36,64.367,64.36,64.367,2820000.0
2009-03-17 19:45:00,64.385,64.385,64.366,64.375,13520000.0
2009-03-17 19:46:00,64.387,64.387,64.372,64.387,59590000.0
2009-03-17 19:47:00,64.391,64.392,64.379,64.388,14650000.0
2009-03-17 19:48:00,64.406,64.406,64.386,64.391,87030000.0
2009-03-17 19:49:00,64.381,64.405,64.381,64.405,155020000.0
2009-03-17 19:50:00,64.402,64.402,64.393,64.402,8260000.0
2009-03-17 19:51:00,64.424,64.424,64.386,64.399,120270000.0
2009-03-17 19:52:00,64.412,64.433,64.412,64.421,111480000.0
2009-03-17 19:53:00,64.406,64.412,64.395,64.405,17090000.0
2009-03-17 19:54:00,64.411,64.411,64.408,64.408,3940000.0
2009-03-17 19:55:00,64.409,64.424,64.409,64.424,43270000.0
2009-03-17 19:56:00,64.415,64.42,64.403,64.408,29840000.0
2009-03-17 19:57:00,64.411,64.411,64.389,64.405,11100000.0
2009-03-17 19:58:00,64.41,64.417,64.401,64.401,30470000.0
2009-03-17 19:59:00,64.408,64.424,64.404,64.424,28980000.0
2009-03-17 20:00:00,64.426,64.426,64.41,64.423,9800000.0
2009-03-17 20:02:00,64.397,64.413,64.388,64.398,113760000.0
2009-03-17 20:03:00,64.43,64.43,64.397,64.4,85480000.0
2009-03-17 20:04:00,64.387,64.393,64.382,64.389,72550000.0
2009-03-17 20:05:00,64.391,64.414,64.386,64.414,80640000.0
2009-03-17 20:06:00,64.413,64.421,64.404,64.417,139490000.0
2009-03-17 20:07:00,64.419,64.421,64.404,64.412,154360000.0
2009-03-17 20:08:00,64.403,64.419,64.395,64.419,10510000.0
2009-03-17 20:09:00,64.409,64.409,64.379,64.379,9200000.0
2009-03-17 20:10:00,64.384,64.384,64.364,64.377,52960000.0
2009-03-17 20:11:00,64.386,64.393,64.367,64.393,91960000.0
2009-03-17 20:12:00,64.408,64.43,64.388,64.404,76720000.0
2009-03-17 20:13:00,64.414,64.416,64.394,64.416,76330000.0
2009-03-17 20:14:00,64.396,64.409,64.395,64.409,13140000.0
2009-03-17 20:15:00,64.416,64.416,64.394,64.408,58740000.0
2009-03-17 20:16:00,64.402,64.404,64.382,64.404,61000000.0
2009-03-17 20:17:00,64.416,64.416,64.395,64.413,52060000.0
2009-03-17 20:18:00,64.43,64.43,64.386,64.401,108960000.0
2009-03-17 20:19:00,64.414,64.414,64.372,64.372,100540000.0
2009-03-17 20:20:00,64.379,64.389,64.366,64.375,20190000.0
2009-03-17 20:21:00,64.394,64.396,64.38,64.396,75130000.0
2009-03-17 20:22:00,64.393,64.393,64.387,64.388,8270000.0
2009-03-17 20:23:00,64.392,64.392,64.38,64.388,7330000.0
2009-03-17 20:24:00,64.403,64.403,64.383,64.389,62480000.0
2009-03-17 20:25:00,64.392,64.392,64.354,64.354,58650000.0
2009-03-17 20:26:00,64.372,64.39,64.357,64.39,93530000.0
2009-03-17 20:27:00,64.396,64.396,64.377,64.383,9820000.0
2009-03-17 20:28:00,64.385,64.385,64.373,64.378,71130000.0
2009-03-17 20:29:00,64.381,64.392,64.373,64.379,70430000.0
2009-03-17 20:30:00,64.41,64.41,64.37,64.373,82770000.0
2009-03-17 20:31:00,64.379,64.391,64.372,64.372,68310000.0
2009-03-17 20:32:00,64.383,64.383,64.372,64.383,38290000.0
2009-03-17 20:33:00,64.395,64.395,64.375,64.381,76110000.0
2009-03-17 20:34:00,64.37,64.383,64.37,64.383,91890000.0
2009-03-17 20:35:00,64.362,64.374,64.362,64.368,93890000.0
2009-03-17 20:36:00,64.38,64.383,64.361,64.368,97930000.0
2009-03-17 20:37:00,64.36,64.379,64.359,64.376,78480000.0
2009-03-17 20:38:00,64.394,64.398,64.371,64.374,125810000.0
2009-03-17 20:39:00,64.394,64.398,64.378,64.384,123030000.0
2009-03-17 20:40:00,64.374,64.392,64.374,64.389,105040000.0
2009-03-17 20:41:00,64.384,64.393,64.383,64.393,112210000.0
2009-03-17 20:42:00,64.401,64.422,64.382,64.41,94140000.0
2009-03-17 20:43:00,64.415,64.415,64.39,64.39,37330000.0
2009-03-17 20:44:00,64.393,64.399,64.393,64.395,35590000.0
2009-03-17 20:45:00,64.417,64.417,64.406,64.406,112320000.0
2009-03-17 20:46:00,64.366,64.38,64.366,64.376,95340000.0
2009-03-17 20:47:00,64.377,64.38,64.362,64.379,94160000.0
2009-03-17 20:48:00,64.392,64.398,64.373,64.389,107460000.0
2009-03-17 20:49:00,64.391,64.4,64.377,64.377,105850000.0
2009-03-17 20:50:00,64.391,64.409,64.389,64.406,104050000.0
2009-03-17 20:51:00,64.411,64.425,64.389,64.406,101720000.0
2009-03-17 20:52:00,64.416,64.418,64.398,64.409,97050000.0
2009-03-17 20:53:00,64.408,64.408,64.392,64.393,65140000.0
2009-03-17 20:54:00,64.411,64.411,64.383,64.399,115800000.0
2009-03-17 20:55:00,64.407,64.407,64.368,64.368,98170000.0
2009-03-17 20:56:00,64.364,64.364,64.329,64.353,61230000.0
2009-03-17 20:57:00,64.359,64.359,64.334,64.34,115730000.0
2009-03-17 20:58:00,64.339,64.355,64.333,64.355,102530000.0
2009-03-17 20:59:00,64.362,64.362,64.324,64.326,110400000.0
2009-03-17 21:00:00,64.342,64.342,64.304,64.31,112380000.0
2009-03-17 21:01:00,64.311,64.314,64.297,64.314,95760000.0
2009-03-17 21:02:00,64.337,64.347,64.337,64.347,64720000.0
2009-03-17 21:03:00,64.344,64.365,64.324,64.346,58950000.0
2009-03-17 21:04:00,64.37,64.379,64.35,64.37,89740000.0
2009-03-17 21:05:00,64.349,64.365,64.346,64.348,78420000.0
2009-03-17 21:06:00,64.363,64.367,64.344,64.366,84500000.0
2009-03-17 21:07:00,64.374,64.374,64.355,64.358,49960000.0
2009-03-17 21:08:00,64.37,64.408,64.361,64.399,51430000.0
2009-03-17 21:09:00,64.397,64.411,64.379,64.395,107100000.0
2009-03-17 21:10:00,64.392,64.404,64.375,64.388,88390000.0
2009-03-17 21:11:00,64.379,64.387,64.379,64.379,75220000.0
2009-03-17 21:12:00,64.399,64.399,64.355,64.361,65150000.0
2009-03-17 21:13:00,64.352,64.365,64.352,64.365,47970000.0
2009-03-17 21:14:00,64.365,64.379,64.354,64.366,65900000.0
2009-03-17 21:15:00,64.381,64.381,64.362,64.378,127820000.0
2009-03-17 21:16:00,64.371,64.384,64.362,64.378,118510000.0
2009-03-17 21:17:00,64.385,64.385,64.363,64.384,118400000.0
2009-03-17 21:18:00,64.383,64.383,64.37,64.378,101140000.0
2009-03-17 21:19:00,64.37,64.376,64.37,64.373,113720000.0
2009-03-17 21:20:00,64.35,64.363,64.35,64.362,49290000.0
2009-03-17 21:21:00,64.391,64.391,64.358,64.374,103500000.0
2009-03-17 21:22:00,64.378,64.388,64.378,64.384,63820000.0
2009-03-17 21:23:00,64.369,64.377,64.369,64.375,60540000.0
2009-03-17 21:24:00,64.385,64.386,64.38,64.385,57330000.0
2009-03-17 21:25:00,64.36,64.373,64.358,64.358,102140000.0
2009-03-17 21:27:00,64.382,64.382,64.363,64.37,158220000.0
2009-03-17 21:28:00,64.376,64.413,64.366,64.413,13340000.0
2009-03-17 21:29:00,64.399,64.399,64.37,64.37,99080000.0
2009-03-17 21:30:00,64.394,64.397,64.382,64.387,105080000.0
2009-03-17 21:31:00,64.404,64.404,64.384,64.389,122960000.0
2009-03-17 21:32:00,64.378,64.392,64.375,64.38,134720000.0
2009-03-17 21:33:00,64.402,64.409,64.381,64.406,76570000.0
2009-03-17 21:34:00,64.399,64.414,64.399,64.414,81390000.0
2009-03-17 21:35:00,64.403,64.41,64.391,64.401,68820000.0
2009-03-17 21:36:00,64.398,64.398,64.382,64.396,135330000.0
2009-03-17 21:37:00,64.389,64.401,64.381,64.4,183870000.0
2009-03-17 21:38:00,64.386,64.397,64.37,64.37,120230000.0
2009-03-17 21:39:00,64.388,64.388,64.38,64.381,78350000.0
2009-03-17 21:40:00,64.36,64.382,64.36,64.382,99400000.0
2009-03-17 21:41:00,64.397,64.399,64.382,64.382,102220000.0
2009-03-17 21:42:00,64.397,64.397,64.362,64.362,95310000.0
2009-03-17 21:43:00,64.359,64.377,64.343,64.377,123200000.0
2009-03-17 21:44:00,64.358,64.37,64.352,64.362,146630000.0
2009-03-17 21:45:00,64.344,64.374,64.344,64.372,93250000.0
2009-03-17 21:46:00,64.366,64.378,64.342,64.352,156410000.0
2009-03-17 21:47:00,64.34,64.356,64.34,64.349,105130000.0
2009-03-17 21:48:00,64.362,64.362,64.35,64.35,105610000.0
2009-03-17 21:49:00,64.322,64.347,64.321,64.344,63540000.0
2009-03-17 21:50:00,64.343,64.353,64.33,64.344,61200000.0
2009-03-17 21:51:00,64.352,64.352,64.337,64.347,120650000.0
2009-03-17 21:52:00,64.34,64.345,64.331,64.331,80070000.0
2009-03-17 21:53:00,64.336,64.351,64.329,64.34,100760000.0
2009-03-17 21:54:00,64.366,64.366,64.35,64.36,84730000.0
2009-03-17 21:55:00,64.325,64.358,64.319,64.335,97980000.0
2009-03-17 21:56:00,64.355,64.366,64.342,64.366,89670000.0
2009-03-17 21:57:00,64.375,64.379,64.372,64.372,110030000.0
2009-03-17 21:58:00,64.362,64.375,64.362,64.367,83140000.0
2009-03-17 21:59:00,64.358,64.374,64.358,64.374,101220000.0
2009-03-17 22:00:00,64.38,64.38,64.36,64.362,68740000.0
2009-03-17 22:01:00,64.373,64.373,64.353,64.367,115440000.0
2009-03-17 22:02:00,64.359,64.373,64.354,64.367,102330000.0
2009-03-17 22:03:00,64.381,64.381,64.348,64.371,108460000.0
2009-03-17 22:04:00,64.364,64.383,64.352,64.377,59720000.0
2009-03-17 22:05:00,64.386,64.391,64.35,64.35,20140000.0
2009-03-17 22:06:00,64.381,64.381,64.35,64.358,98630000.0
2009-03-17 22:07:00,64.378,64.38,64.361,64.376,80010000.0
2009-03-17 22:08:00,64.367,64.387,64.367,64.386,75500000.0
2009-03-17 22:09:00,64.411,64.411,64.374,64.397,99790000.0
2009-03-17 22:10:00,64.369,64.39,64.369,64.378,118680000.0
2009-03-17 22:11:00,64.368,64.387,64.352,64.353,51570000.0
2009-03-17 22:12:00,64.36,64.378,64.355,64.367,103960000.0
2009-03-17 22:13:00,64.378,64.391,64.366,64.38,79960000.0
2009-03-17 22:14:00,64.394,64.394,64.374,64.384,98390000.0
2009-03-17 22:15:00,64.388,64.388,64.356,64.356,109060000.0
2009-03-17 22:16:00,64.37,64.382,64.365,64.38,89570000.0
2009-03-17 22:17:00,64.378,64.387,64.377,64.386,70190000.0
2009-03-17 22:18:00,64.391,64.391,64.372,64.389,52920000.0
2009-03-17 22:19:00,64.381,64.388,64.378,64.378,128480000.0
2009-03-17 22:20:00,64.389,64.396,64.384,64.394,105640000.0
2009-03-17 22:21:00,64.383,64.395,64.373,64.395,109260000.0
2009-03-17 22:22:00,64.379,64.395,64.379,64.383,134620000.0
2009-03-17 22:23:00,64.392,64.404,64.392,64.404,142410000.0
2009-03-17 22:24:00,64.409,64.414,64.396,64.398,85860000.0
2009-03-17 22:25:00,64.395,64.401,64.393,64.393,10520000.0
2009-03-17 22:26:00,64.406,64.414,64.394,64.414,85770000.0
2009-03-17 22:27:00,64.435,64.435,64.42,64.42,72690000.0
2009-03-17 22:28:00,64.399,64.403,64.391,64.398,80320000.0
2009-03-17 22:29:00,64.399,64.4,64.395,64.396,125700000.0
2009-03-17 22:30:00,64.411,64.411,64.376,64.389,67200000.0
2009-03-17 22:31:00,64.389,64.395,64.382,64.391,98860000.0
2009-03-17 22:32:00,64.374,64.385,64.372,64.385,82970000.0
2009-03-17 22:33:00,64.407,64.407,64.399,64.399,70360000.0
2009-03-17 22:34:00,64.388,64.391,64.386,64.388,131200000.0
2009-03-17 22:35:00,64.397,64.397,64.386,64.386,78540000.0
2009-03-17 22:36:00,64.403,64.407,64.393,64.4,75190000.0
2009-03-17 22:38:00,64.417,64.417,64.41,64.411,95860000.0
2009-03-17 22:40:00,64.396,64.404,64.384,64.404,72250000.0
2009-03-17 22:41:00,64.401,64.414,64.401,64.414,54350000.0
2009-03-17 22:42:00,64.428,64.428,64.42,64.421,98190000.0
2009-03-17 22:43:00,64.409,64.41,64.403,64.403,78670000.0
2009-03-17 22:44:00,64.396,64.414,64.389,64.392,92780000.0
2009-03-17 22:45:00,64.402,64.408,64.397,64.398,98810000.0
2009-03-17 22:46:00,64.385,64.394,64.383,64.388,110990000.0
2009-03-17 22:47:00,64.396,64.396,64.38,64.387,48420000.0
2009-03-17 22:48:00,64.405,64.405,64.385,64.389,53630000.0
2009-03-17 22:49:00,64.381,64.388,64.379,64.379,110820000.0
2009-03-17 22:50:00,64.373,64.392,64.373,64.385,133470000.0
2009-03-17 22:51:00,64.414,64.414,64.391,64.391,100110000.0
2009-03-17 22:52:00,64.387,64.39,64.385,64.388,105760000.0
2009-03-17 22:54:00,64.401,64.401,64.376,64.385,103760000.0
2009-03-17 22:55:00,64.384,64.394,64.382,64.394,116600000.0
2009-03-17 22:56:00,64.379,64.395,64.379,64.395,82420000.0
2009-03-17 22:57:00,64.425,64.425,64.394,64.403,55680000.0
2009-03-17 22:59:00,64.407,64.407,64.392,64.392,48810000.0
2009-03-17 23:00:00,64.422,64.422,64.386,64.389,93530000.0
2009-03-17 23:01:00,64.402,64.417,64.402,64.417,72470000.0
2009-03-17 23:02:00,64.413,64.424,64.413,64.419,67330000.0
2009-03-17 23:03:00,64.444,64.444,64.412,64.421,94130000.0
2009-03-17 23:05:00,64.409,64.409,64.405,64.408,77970000.0
2009-03-17 23:06:00,64.434,64.434,64.414,64.434,93270000.0
2009-03-17 23:07:00,64.421,64.428,64.419,64.419,72190000.0
2009-03-17 23:09:00,64.451,64.451,64.422,64.431,73800000.0
2009-03-17 23:11:00,64.439,64.453,64.435,64.453,77350000.0
2009-03-17 23:12:00,64.445,64.446,64.44,64.44,59320000.0
2009-03-17 23:13:00,64.427,64.431,64.423,64.428,95330000.0
2009-03-17 23:14:00,64.439,64.439,64.437,64.437,24060000.0
2009-03-17 23:15:00,64.464,64.464,64.432,64.432,86570000.0
2009-03-17 23:16:00,64.432,64.432,64.4,64.4,122250000.0
2009-03-17 23:17:00,64.383,64.389,64.378,64.378,104920000.0
2009-03-17 23:18:00,64.413,64.413,64.381,64.381,50400000.0
2009-03-17 23:19:00,64.385,64.388,64.38,64.386,102890000.0
2009-03-17 23:21:00,64.407,64.407,64.373,64.373,87670000.0
2009-03-17 23:23:00,64.382,64.406,64.382,64.406,40080000.0
2009-03-17 23:24:00,64.395,64.395,64.373,64.373,32170000.0
2009-03-17 23:25:00,64.382,64.403,64.382,64.403,13750000.0
2009-03-17 23:27:00,64.427,64.427,64.418,64.418,40480000.0
2009-03-17 23:29:00,64.401,64.407,64.399,64.404,114780000.0
2009-03-17 23:30:00,64.417,64.417,64.4,64.408,53490000.0
2009-03-17 23:32:00,64.405,64.424,64.405,64.424,49830000.0
2009-03-17 23:33:00,64.416,64.416,64.411,64.411,52070000.0
2009-03-17 23:34:00,64.419,64.42,64.417,64.417,76100000.0
2009-03-17 23:35:00,64.412,64.444,64.412,64.444,80690000.0
2009-03-17 23:36:00,64.437,64.437,64.421,64.421,101010000.0
2009-03-17 23:37:00,64.411,64.418,64.409,64.413,139830000.0
2009-03-17 23:38:00,64.412,64.447,64.412,64.441,43900000.0
2009-03-17 23:39:00,64.427,64.435,64.427,64.427,52280000.0
2009-03-17 23:40:00,64.434,64.436,64.428,64.428,39290000.0
2009-03-17 23:42:00,64.428,64.435,64.422,64.435,46060000.0
2009-03-17 23:43:00,64.425,64.425,64.417,64.417,14320000.0
2009-03-17 23:44:00,64.433,64.433,64.422,64.422,25760000.0
2009-03-17 23:45:00,64.447,64.447,64.438,64.438,76840000.0
2009-03-17 23:48:00,64.446,64.447,64.441,64.441,36810000.0
2009-03-17 23:49:00,64.437,64.437,64.429,64.431,57490000.0
2009-03-17 23:50:00,64.418,64.42,64.417,64.418,42860000.0
2009-03-17 23:51:00,64.409,64.415,64.402,64.415,78460000.0
2009-03-17 23:52:00,64.426,64.428,64.419,64.425,70600000.0
2009-03-17 23:53:00,64.42,64.443,64.42,64.438,41610000.0
2009-03-17 23:54:00,64.405,64.407,64.405,64.406,38450000.0
2009-03-17 23:55:00,64.414,64.414,64.407,64.414,18970000.0
2009-03-17 23:56:00,64.41,64.443,64.41,64.436,34100000.0
2009-03-17 23:57:00,64.42,64.427,64.418,64.418,96160000.0
2009-03-17 23:58:00,64.429,64.435,64.422,64.435,49560000.0
2009-03-17 23:59:00,64.448,64.448,64.439,64.439,32780000.0
2009-03-18 00:00:00,64.474,64.474,64.456,64.457,117950000.0
2009-03-18 00:01:00,64.45,64.457,64.45,64.451,80330000.0
2009-03-18 00:02:00,64.441,64.447,64.441,64.447,41650000.0
2009-03-18 00:03:00,64.473,64.473,64.46,64.46,35380000.0
2009-03-18 00:04:00,64.45,64.456,64.45,64.451,43390000.0
2009-03-18 00:05:00,64.48,64.48,64.474,64.48,88470000.0
2009-03-18 00:06:00,64.469,64.47,64.467,64.469,93480000.0
2009-03-18 00:07:00,64.46,64.46,64.456,64.459,64520000.0
2009-03-18 00:08:00,64.448,64.45,64.446,64.446,68280000.0
2009-03-18 00:09:00,64.484,64.487,64.478,64.478,65670000.0
2009-03-18 00:12:00,64.463,64.463,64.444,64.444,83390000.0
2009-03-18 00:13:00,64.448,64.448,64.438,64.438,81230000.0
2009-03-18 00:14:00,64.431,64.438,64.43,64.438,134990000.0
2009-03-18 00:15:00,64.463,64.463,64.435,64.44,95100000.0
2009-03-18 00:17:00,64.428,64.431,64.426,64.427,103770000.0
2009-03-18 00:18:00,64.451,64.451,64.42,64.427,76250000.0
2009-03-18 00:20:00,64.422,64.46,64.422,64.453,76200000.0
2009-03-18 00:21:00,64.418,64.42,64.416,64.417,65100000.0
2009-03-18 00:22:00,64.428,64.43,64.427,64.427,91200000.0
2009-03-18 00:23:00,64.455,64.456,64.449,64.449,60560000.0
2009-03-18 00:24:00,64.435,64.435,64.419,64.419,87670000.0
2009-03-18 00:26:00,64.446,64.449,64.438,64.438,66810000.0
2009-03-18 00:29:00,64.429,64.435,64.421,64.421,88060000.0
2009-03-18 00:30:00,64.453,64.453,64.423,64.432,94820000.0
2009-03-18 00:31:00,64.438,64.438,64.429,64.429,123670000.0
2009-03-18 00:33:00,64.452,64.452,64.431,64.431,70300000.0
2009-03-18 00:35:00,64.439,64.44,64.437,64.437,94700000.0
2009-03-18 00:36:00,64.463,64.463,64.432,64.432,78600000.0
2009-03-18 00:37:00,64.417,64.418,64.417,64.418,22810000.0
2009-03-18 00:38:00,64.413,64.431,64.413,64.425,50810000.0
2009-03-18 00:39:00,64.455,64.455,64.442,64.45,63480000.0
2009-03-18 00:40:00,64.457,64.457,64.45,64.45,74880000.0
2009-03-18 00:41:00,64.462,64.493,64.462,64.486,86290000.0
2009-03-18 00:42:00,64.479,64.481,64.474,64.477,134420000.0
2009-03-18 00:43:00,64.486,64.489,64.473,64.481,38610000.0
2009-03-18 00:45:00,64.505,64.506,64.498,64.498,71140000.0
2009-03-18 00:47:00,64.497,64.5,64.497,64.5,30550000.0
2009-03-18 00:48:00,64.489,64.49,64.487,64.488,78120000.0
2009-03-18 00:50:00,64.508,64.51,64.506,64.506,78660000.0
2009-03-18 00:51:00,64.489,64.489,64.463,64.471,94850000.0
2009-03-18 00:53:00,64.477,64.487,64.473,64.487,50100000.0
2009-03-18 00:54:00,64.516,64.516,64.509,64.509,59040000.0
2009-03-18 00:55:00,64.483,64.49,64.483,64.486,42700000.0
2009-03-18 00:56:00,64.5,64.504,64.498,64.504,55080000.0
2009-03-18 00:57:00,64.484,64.504,64.483,64.504,74600000.0
2009-03-18 00:58:00,64.499,64.507,64.499,64.5,95220000.0
2009-03-18 00:59:00,64.51,64.53,64.505,64.526,146610000.0
2009-03-18 01:00:00,64.531,64.554,64.52,64.539,68520000.0
2009-03-18 01:01:00,64.555,64.558,64.517,64.535,77990000.0
2009-03-18 01:03:00,64.574,64.574,64.561,64.568,40050000.0
2009-03-18 01:04:00,64.555,64.557,64.543,64.557,45070000.0
2009-03-18 01:05:00,64.544,64.581,64.544,64.581,117850000.0
2009-03-18 01:06:00,64.575,64.575,64.546,64.557,85310000.0
2009-03-18 01:09:00,64.572,64.572,64.542,64.542,9220000.0
2009-03-18 01:11:00,64.532,64.563,64.524,64.563,51950000.0
2009-03-18 01:12:00,64.593,64.593,64.566,64.569,99370000.0
2009-03-18 01:13:00,64.558,64.567,64.558,64.561,133440000.0
2009-03-18 01:14:00,64.566,64.566,64.559,64.559,55160000.0
2009-03-18 01:15:00,64.574,64.574,64.561,64.567,104000000.0
2009-03-18 01:16:00,64.557,64.56,64.557,64.558,109100000.0
2009-03-18 01:17:00,64.541,64.56,64.541,64.554,72270000.0
2009-03-18 01:18:00,64.582,64.582,64.56,64.569,67590000.0
2009-03-18 01:19:00,64.559,64.593,64.559,64.593,40020000.0
2009-03-18 01:20:00,64.583,64.586,64.57,64.586,28170000.0
2009-03-18 01:21:00,64.617,64.617,64.574,64.574,52580000.0
2009-03-18 01:22:00,64.577,64.582,64.574,64.574,30240000.0
2009-03-18 01:24:00,64.592,64.592,64.571,64.571,47880000.0
2009-03-18 01:26:00,64.583,64.583,64.572,64.572,97050000.0
2009-03-18 01:27:00,64.595,64.597,64.589,64.59,70140000.0
2009-03-18 01:28:00,64.577,64.587,64.573,64.573,69640000.0
2009-03-18 01:29:00,64.56,64.567,64.56,64.567,84380000.0
2009-03-18 01:30:00,64.585,64.585,64.56,64.57,123670000.0
2009-03-18 01:31:00,64.56,64.562,64.55,64.555,141390000.0
2009-03-18 01:32:00,64.55,64.564,64.55,64.563,127570000.0
2009-03-18 01:33:00,64.583,64.583,64.563,64.563,98110000.0
2009-03-18 01:34:00,64.567,64.567,64.562,64.562,59260000.0
2009-03-18 01:35:00,64.567,64.567,64.56,64.56,83710000.0
2009-03-18 01:36:00,64.584,64.584,64.556,64.557,83920000.0
2009-03-18 01:37:00,64.549,64.556,64.549,64.55,64470000.0
2009-03-18 01:38:00,64.541,64.572,64.541,64.564,68630000.0
2009-03-18 01:39:00,64.547,64.547,64.54,64.545,57960000.0
2009-03-18 01:40:00,64.539,64.546,64.539,64.546,60050000.0
2009-03-18 01:41:00,64.557,64.559,64.557,64.558,51330000.0
2009-03-18 01:42:00,64.595,64.595,64.572,64.572,113060000.0
2009-03-18 01:44:00,64.575,64.575,64.561,64.561,99640000.0
2009-03-18 01:45:00,64.587,64.587,64.572,64.572,78550000.0
2009-03-18 01:46:00,64.577,64.577,64.57,64.57,77040000.0
2009-03-18 01:47:00,64.579,64.586,64.573,64.577,62650000.0
2009-03-18 01:48:00,64.601,64.601,64.578,64.595,60580000.0
2009-03-18 01:49:00,64.609,64.609,64.607,64.609,60480000.0
2009-03-18 01:50:00,64.599,64.606,64.599,64.606,84760000.0
2009-03-18 01:51:00,64.633,64.633,64.602,64.602,69500000.0
2009-03-18 01:52:00,64.61,64.623,64.61,64.618,68990000.0
2009-03-18 01:53:00,64.627,64.627,64.62,64.627,74380000.0
2009-03-18 01:54:00,64.666,64.666,64.624,64.629,77380000.0
2009-03-18 01:55:00,64.62,64.626,64.611,64.611,77260000.0
2009-03-18 01:56:00,64.604,64.631,64.596,64.631,36070000.0
2009-03-18 01:57:00,64.622,64.627,64.596,64.609,75300000.0
2009-03-18 01:58:00,64.601,64.609,64.601,64.601,100180000.0
2009-03-18 02:01:00,64.588,64.593,64.58,64.58,53330000.0
2009-03-18 02:02:00,64.589,64.63,64.586,64.622,58290000.0
2009-03-18 02:03:00,64.576,64.581,64.57,64.578,50910000.0
2009-03-18 02:04:00,64.591,64.594,64.581,64.587,111040000.0
2009-03-18 02:05:00,64.571,64.584,64.571,64.576,82390000.0
2009-03-18 02:06:00,64.61,64.61,64.561,64.563,105170000.0
2009-03-18 02:07:00,64.564,64.564,64.541,64.541,71470000.0
2009-03-18 02:08:00,64.527,64.527,64.519,64.525,66270000.0
2009-03-18 02:09:00,64.554,64.554,64.524,64.537,60800000.0
2009-03-18 02:10:00,64.53,64.545,64.53,64.53,60420000.0
2009-03-18 02:11:00,64.541,64.551,64.537,64.538,56080000.0
2009-03-18 02:12:00,64.581,64.581,64.535,64.543,81080000.0
2009-03-18 02:13:00,64.537,64.583,64.537,64.583,62950000.0
2009-03-18 02:14:00,64.576,64.581,64.552,64.562,61350000.0
2009-03-18 02:15:00,64.594,64.594,64.548,64.556,66240000.0
2009-03-18 02:16:00,64.541,64.56,64.541,64.557,71690000.0
2009-03-18 02:17:00,64.553,64.604,64.553,64.604,72210000.0
2009-03-18 02:18:00,64.592,64.592,64.574,64.574,35970000.0
2009-03-18 02:19:00,64.577,64.592,64.572,64.572,65350000.0
2009-03-18 02:20:00,64.584,64.625,64.579,64.625,86530000.0
2009-03-18 02:21:00,64.616,64.616,64.587,64.591,82810000.0
2009-03-18 02:22:00,64.602,64.612,64.602,64.608,11830000.0
2009-03-18 02:23:00,64.62,64.633,64.62,64.629,58820000.0
2009-03-18 02:24:00,64.665,64.665,64.636,64.639,80870000.0
2009-03-18 02:25:00,64.63,64.636,64.629,64.629,67570000.0
2009-03-18 02:26:00,64.639,64.664,64.636,64.664,64130000.0
2009-03-18 02:27:00,64.653,64.653,64.627,64.63,72970000.0
2009-03-18 02:28:00,64.616,64.616,64.601,64.608,73860000.0
2009-03-18 02:29:00,64.601,64.614,64.601,64.607,71590000.0
2009-03-18 02:30:00,64.629,64.629,64.605,64.605,33780000.0
2009-03-18 02:31:00,64.61,64.631,64.61,64.622,68120000.0
2009-03-18 02:32:00,64.626,64.628,64.62,64.628,89550000.0
2009-03-18 02:33:00,64.662,64.662,64.623,64.623,81000000.0
2009-03-18 02:34:00,64.607,64.612,64.605,64.607,13940000.0
2009-03-18 02:35:00,64.602,64.607,64.599,64.599,79770000.0
2009-03-18 02:36:00,64.621,64.621,64.605,64.609,9280000.0
2009-03-18 02:37:00,64.613,64.613,64.604,64.608,12600000.0
2009-03-18 02:38:00,64.618,64.618,64.609,64.615,86820000.0
2009-03-18 02:39:00,64.635,64.635,64.606,64.606,8320000.0
2009-03-18 02:40:00,64.598,64.603,64.591,64.591,8080000.0
2009-03-18 02:41:00,64.58,64.592,64.58,64.58,60220000.0
2009-03-18 02:42:00,64.611,64.611,64.566,64.566,73760000.0
2009-03-18 02:43:00,64.544,64.549,64.516,64.529,77120000.0
2009-03-18 02:44:00,64.522,64.544,64.522,64.536,34280000.0
2009-03-18 02:45:00,64.572,64.572,64.505,64.505,60770000.0
2009-03-18 02:46:00,64.494,64.523,64.492,64.492,101760000.0
2009-03-18 02:47:00,64.497,64.497,64.49,64.495,82610000.0
2009-03-18 02:48:00,64.53,64.53,64.486,64.488,10010000.0
2009-03-18 02:49:00,64.495,64.495,64.481,64.487,18110000.0
2009-03-18 02:50:00,64.48,64.495,64.48,64.49,70250000.0
2009-03-18 02:51:00,64.521,64.521,64.497,64.501,32870000.0
2009-03-18 02:52:00,64.507,64.515,64.499,64.515,71340000.0
2009-03-18 02:53:00,64.512,64.532,64.512,64.52,92880000.0
2009-03-18 02:54:00,64.563,64.563,64.486,64.486,79800000.0
2009-03-18 02:55:00,64.495,64.504,64.488,64.488,11840000.0
2009-03-18 02:56:00,64.5,64.508,64.5,64.506,95420000.0
2009-03-18 02:57:00,64.535,64.535,64.507,64.517,79790000.0
2009-03-18 02:58:00,64.51,64.513,64.504,64.507,19010000.0
2009-03-18 02:59:00,64.498,64.502,64.491,64.497,84010000.0
2009-03-18 03:00:00,64.534,64.534,64.494,64.494,106710000.0
2009-03-18 03:01:00,64.484,64.505,64.484,64.505,77900000.0
2009-03-18 03:02:00,64.503,64.523,64.503,64.523,66930000.0
2009-03-18 03:03:00,64.554,64.554,64.517,64.517,63830000.0
2009-03-18 03:04:00,64.499,64.501,64.394,64.394,60060000.0
2009-03-18 03:05:00,64.383,64.437,64.383,64.437,57640000.0
2009-03-18 03:06:00,64.433,64.468,64.426,64.426,82290000.0
2009-03-18 03:07:00,64.409,64.411,64.382,64.382,67320000.0
2009-03-18 03:08:00,64.395,64.424,64.385,64.424,65620000.0
2009-03-18 03:09:00,64.45,64.45,64.402,64.402,67760000.0
2009-03-18 03:10:00,64.383,64.383,64.356,64.376,69470000.0
2009-03-18 03:11:00,64.388,64.388,64.38,64.386,74460000.0
2009-03-18 03:12:00,64.409,64.409,64.383,64.383,35240000.0
2009-03-18 03:13:00,64.383,64.383,64.315,64.315,68180000.0
2009-03-18 03:14:00,64.32,64.324,64.303,64.308,94820000.0
2009-03-18 03:15:00,64.332,64.332,64.282,64.298,81190000.0
2009-03-18 03:16:00,64.301,64.311,64.286,64.311,12020000.0
2009-03-18 03:17:00,64.31,64.314,64.301,64.301,82920000.0
2009-03-18 03:18:00,64.336,64.336,64.311,64.317,9630000.0
2009-03-18 03:19:00,64.325,64.325,64.313,64.313,88770000.0
2009-03-18 03:20:00,64.302,64.312,64.291,64.312,80700000.0
2009-03-18 03:21:00,64.331,64.331,64.316,64.318,12400000.0
2009-03-18 03:22:00,64.311,64.317,64.311,64.316,92800000.0
2009-03-18 03:23:00,64.307,64.324,64.294,64.324,83900000.0
2009-03-18 03:24:00,64.349,64.349,64.326,64.328,9400000.0
2009-03-18 03:25:00,64.339,64.355,64.335,64.346,76700000.0
2009-03-18 03:26:00,64.359,64.37,64.337,64.349,73800000.0
2009-03-18 03:27:00,64.372,64.372,64.285,64.303,34050000.0
2009-03-18 03:28:00,64.306,64.314,64.29,64.29,69100000.0
2009-03-18 03:29:00,64.28,64.305,64.241,64.294,97050000.0
2009-03-18 03:30:00,64.333,64.333,64.281,64.283,86910000.0
2009-03-18 03:31:00,64.278,64.278,64.27,64.27,11640000.0
2009-03-18 03:32:00,64.264,64.304,64.264,64.304,94110000.0
2009-03-18 03:33:00,64.291,64.291,64.235,64.235,78890000.0
2009-03-18 03:34:00,64.239,64.239,64.208,64.208,6010000.0
2009-03-18 03:35:00,64.211,64.226,64.205,64.226,79000000.0
2009-03-18 03:36:00,64.251,64.251,64.211,64.211,10160000.0
2009-03-18 03:37:00,64.221,64.232,64.216,64.228,67500000.0
2009-03-18 03:38:00,64.238,64.247,64.233,64.247,94770000.0
2009-03-18 03:39:00,64.272,64.272,64.233,64.233,82130000.0
2009-03-18 03:40:00,64.243,64.254,64.243,64.254,4320000.0
2009-03-18 03:41:00,64.25,64.258,64.25,64.257,84670000.0
2009-03-18 03:42:00,64.279,64.279,64.26,64.26,14130000.0
2009-03-18 03:43:00,64.246,64.252,64.233,64.246,74660000.0
2009-03-18 03:44:00,64.261,64.275,64.254,64.254,78850000.0
2009-03-18 03:45:00,64.278,64.278,64.227,64.234,34630000.0
2009-03-18 03:46:00,64.24,64.255,64.233,64.247,66530000.0
2009-03-18 03:47:00,64.245,64.264,64.245,64.259,97210000.0
2009-03-18 03:48:00,64.228,64.234,64.223,64.228,85940000.0
2009-03-18 03:49:00,64.235,64.261,64.232,64.261,11890000.0
2009-03-18 03:50:00,64.263,64.288,64.263,64.277,67040000.0
2009-03-18 03:51:00,64.316,64.32,64.296,64.308,69270000.0
2009-03-18 03:52:00,64.299,64.312,64.292,64.3,59880000.0
2009-03-18 03:53:00,64.311,64.361,64.298,64.361,58630000.0
2009-03-18 03:54:00,64.351,64.351,64.307,64.312,77630000.0
2009-03-18 03:55:00,64.314,64.314,64.288,64.291,67180000.0
2009-03-18 03:56:00,64.282,64.313,64.282,64.313,65100000.0
2009-03-18 03:57:00,64.353,64.353,64.316,64.323,71170000.0
2009-03-18 03:58:00,64.309,64.317,64.308,64.308,73850000.0
2009-03-18 03:59:00,64.319,64.326,64.313,64.326,67060000.0
2009-03-18 04:00:00,64.359,64.359,64.314,64.335,37450000.0
2009-03-18 04:01:00,64.334,64.334,64.317,64.32,71460000.0
2009-03-18 04:02:00,64.339,64.339,64.315,64.338,96630000.0
2009-03-18 04:03:00,64.374,64.374,64.32,64.362,83650000.0
2009-03-18 04:04:00,64.373,64.377,64.361,64.377,17200000.0
2009-03-18 04:05:00,64.387,64.421,64.363,64.421,53370000.0
2009-03-18 04:06:00,64.417,64.417,64.373,64.373,100590000.0
2009-03-18 04:07:00,64.383,64.383,64.357,64.368,80400000.0
2009-03-18 04:08:00,64.368,64.394,64.349,64.394,109760000.0
2009-03-18 04:09:00,64.384,64.384,64.347,64.347,81920000.0
2009-03-18 04:10:00,64.345,64.354,64.332,64.332,67610000.0
2009-03-18 04:11:00,64.339,64.339,64.29,64.339,60250000.0
2009-03-18 04:12:00,64.333,64.333,64.294,64.307,62100000.0
2009-03-18 04:13:00,64.284,64.309,64.284,64.293,51450000.0
2009-03-18 04:14:00,64.281,64.313,64.281,64.304,82450000.0
2009-03-18 04:15:00,64.315,64.315,64.273,64.281,68600000.0
2009-03-18 04:16:00,64.269,64.279,64.247,64.279,62390000.0
2009-03-18 04:17:00,64.247,64.259,64.242,64.242,71540000.0
2009-03-18 04:18:00,64.283,64.283,64.245,64.268,76620000.0
2009-03-18 04:19:00,64.271,64.271,64.247,64.265,70860000.0
2009-03-18 04:20:00,64.25,64.287,64.245,64.284,40090000.0
2009-03-18 04:21:00,64.267,64.284,64.266,64.284,65910000.0
2009-03-18 04:22:00,64.269,64.281,64.262,64.272,90500000.0
2009-03-18 04:23:00,64.278,64.28,64.252,64.252,82560000.0
2009-03-18 04:24:00,64.281,64.281,64.266,64.266,3190000.0
2009-03-18 04:25:00,64.265,64.267,64.255,64.256,13590000.0
2009-03-18 04:26:00,64.28,64.28,64.267,64.274,13340000.0
2009-03-18 04:27:00,64.272,64.293,64.272,64.279,35740000.0
2009-03-18 04:28:00,64.298,64.323,64.292,64.3,61410000.0
2009-03-18 04:29:00,64.321,64.335,64.303,64.335,92350000.0
2009-03-18 04:30:00,64.357,64.357,64.335,64.34,83200000.0
2009-03-18 04:31:00,64.326,64.331,64.326,64.331,3010000.0
2009-03-18 04:32:00,64.312,64.342,64.312,64.342,85050000.0
2009-03-18 04:33:00,64.351,64.351,64.315,64.317,14130000.0
2009-03-18 04:34:00,64.35,64.351,64.336,64.336,10150000.0
2009-03-18 04:35:00,64.333,64.357,64.326,64.356,52050000.0
2009-03-18 04:36:00,64.344,64.344,64.321,64.343,82840000.0
2009-03-18 04:37:00,64.322,64.357,64.322,64.346,65230000.0
2009-03-18 04:38:00,64.363,64.386,64.355,64.386,66240000.0
2009-03-18 04:39:00,64.405,64.405,64.376,64.388,61440000.0
2009-03-18 04:40:00,64.378,64.389,64.352,64.352,81650000.0
2009-03-18 04:41:00,64.371,64.384,64.36,64.384,69240000.0
2009-03-18 04:42:00,64.375,64.377,64.371,64.371,35730000.0
2009-03-18 04:43:00,64.374,64.374,64.343,64.356,64460000.0
2009-03-18 04:44:00,64.332,64.352,64.332,64.349,91910000.0
2009-03-18 04:45:00,64.365,64.365,64.327,64.332,78480000.0
2009-03-18 04:46:00,64.33,64.356,64.33,64.352,8650000.0
2009-03-18 04:47:00,64.34,64.362,64.323,64.355,94440000.0
2009-03-18 04:48:00,64.382,64.382,64.344,64.364,86690000.0
2009-03-18 04:49:00,64.344,64.359,64.341,64.341,11090000.0
2009-03-18 04:50:00,64.358,64.359,64.357,64.358,72590000.0
2009-03-18 04:51:00,64.371,64.371,64.33,64.333,72750000.0
2009-03-18 04:52:00,64.323,64.353,64.323,64.332,77250000.0
2009-03-18 04:53:00,64.345,64.35,64.325,64.347,37080000.0
2009-03-18 04:54:00,64.359,64.359,64.315,64.339,63620000.0
2009-03-18 04:55:00,64.346,64.346,64.316,64.336,95610000.0
2009-03-18 04:56:00,64.335,64.335,64.316,64.334,72970000.0
2009-03-18 04:57:00,64.345,64.345,64.322,64.342,9210000.0
2009-03-18 04:58:00,64.322,64.351,64.322,64.33,80240000.0
2009-03-18 04:59:00,64.323,64.342,64.308,64.321,100700000.0
2009-03-18 05:00:00,64.351,64.355,64.319,64.355,70420000.0
2009-03-18 05:01:00,64.363,64.363,64.332,64.332,65550000.0
2009-03-18 05:02:00,64.368,64.368,64.359,64.359,61770000.0
2009-03-18 05:03:00,64.345,64.349,64.333,64.34,56060000.0
2009-03-18 05:04:00,64.331,64.344,64.331,64.344,57640000.0
2009-03-18 05:05:00,64.368,64.37,64.367,64.368,84350000.0
2009-03-18 05:06:00,64.381,64.381,64.341,64.35,65160000.0
2009-03-18 05:07:00,64.361,64.376,64.355,64.376,62270000.0
2009-03-18 05:08:00,64.369,64.378,64.369,64.378,71760000.0
2009-03-18 05:09:00,64.393,64.393,64.352,64.376,74500000.0
2009-03-18 05:10:00,64.365,64.365,64.344,64.349,67990000.0
2009-03-18 05:11:00,64.375,64.375,64.347,64.351,37630000.0
2009-03-18 05:12:00,64.373,64.373,64.348,64.359,63550000.0
2009-03-18 05:13:00,64.368,64.376,64.347,64.376,87530000.0
2009-03-18 05:14:00,64.366,64.373,64.344,64.368,79520000.0
2009-03-18 05:15:00,64.335,64.35,64.335,64.348,7560000.0
2009-03-18 05:16:00,64.35,64.353,64.34,64.353,11630000.0
2009-03-18 05:17:00,64.346,64.353,64.314,64.353,72240000.0
2009-03-18 05:18:00,64.346,64.347,64.339,64.339,65560000.0
2009-03-18 05:19:00,64.346,64.346,64.316,64.337,71190000.0
2009-03-18 05:20:00,64.313,64.333,64.313,64.319,33480000.0
2009-03-18 05:21:00,64.352,64.352,64.317,64.341,66570000.0
2009-03-18 05:22:00,64.33,64.343,64.323,64.331,92650000.0
2009-03-18 05:23:00,64.346,64.346,64.324,64.328,77850000.0
2009-03-18 05:24:00,64.349,64.349,64.324,64.328,13220000.0
2009-03-18 05:25:00,64.342,64.343,64.322,64.322,72870000.0
2009-03-18 05:26:00,64.333,64.351,64.332,64.332,96360000.0
2009-03-18 05:27:00,64.374,64.374,64.333,64.363,144590000.0
2009-03-18 05:28:00,64.339,64.36,64.334,64.357,62170000.0
2009-03-18 05:29:00,64.333,64.391,64.333,64.373,76330000.0
2009-03-18 05:30:00,64.41,64.41,64.387,64.398,26040000.0
2009-03-18 05:31:00,64.373,64.41,64.373,64.386,43840000.0
2009-03-18 05:32:00,64.405,64.417,64.378,64.416,41200000.0
2009-03-18 05:33:00,64.402,64.402,64.357,64.361,118190000.0
2009-03-18 05:34:00,64.37,64.391,64.368,64.391,80360000.0
2009-03-18 05:35:00,64.371,64.399,64.365,64.399,34380000.0
2009-03-18 05:36:00,64.4,64.423,64.384,64.423,39670000.0
2009-03-18 05:37:00,64.409,64.414,64.388,64.414,10380000.0
2009-03-18 05:38:00,64.411,64.431,64.407,64.414,59910000.0
2009-03-18 05:39:00,64.441,64.441,64.398,64.421,52280000.0
2009-03-18 05:40:00,64.399,64.416,64.399,64.415,100570000.0
2009-03-18 05:41:00,64.393,64.43,64.39,64.421,124810000.0
2009-03-18 05:42:00,64.419,64.419,64.394,64.416,53250000.0
2009-03-18 05:43:00,64.425,64.425,64.403,64.403,101090000.0
2009-03-18 05:44:00,64.405,64.408,64.4,64.4,101440000.0
2009-03-18 05:45:00,64.425,64.432,64.407,64.417,79190000.0
2009-03-18 05:46:00,64.406,64.416,64.402,64.416,66480000.0
2009-03-18 05:47:00,64.39,64.428,64.39,64.425,36520000.0
2009-03-18 05:48:00,64.439,64.439,64.406,64.421,28980000.0
2009-03-18 05:49:00,64.391,64.405,64.391,64.392,52460000.0
2009-03-18 05:50:00,64.405,64.406,64.391,64.406,26570000.0
2009-03-18 05:51:00,64.423,64.423,64.394,64.408,33290000.0
2009-03-18 05:52:00,64.405,64.405,64.375,64.389,43450000.0
2009-03-18 05:53:00,64.363,64.404,64.358,64.404,66800000.0
2009-03-18 05:54:00,64.391,64.391,64.353,64.379,94110000.0
2009-03-18 05:55:00,64.353,64.383,64.353,64.368,65290000.0
2009-03-18 05:56:00,64.361,64.385,64.352,64.385,65740000.0
2009-03-18 05:57:00,64.375,64.379,64.34,64.343,83330000.0
2009-03-18 05:58:00,64.357,64.378,64.345,64.358,125020000.0
2009-03-18 05:59:00,64.373,64.373,64.346,64.359,127030000.0
2009-03-18 06:00:00,64.372,64.372,64.331,64.331,120020000.0
2009-03-18 06:01:00,64.337,64.337,64.306,64.31,101530000.0
2009-03-18 06:02:00,64.336,64.342,64.322,64.339,52070000.0
2009-03-18 06:03:00,64.364,64.364,64.327,64.328,85100000.0
2009-03-18 06:04:00,64.339,64.351,64.334,64.338,79650000.0
2009-03-18 06:05:00,64.36,64.374,64.344,64.374,55750000.0
2009-03-18 06:06:00,64.383,64.383,64.345,64.368,69800000.0
2009-03-18 06:07:00,64.365,64.365,64.347,64.363,54250000.0
2009-03-18 06:08:00,64.333,64.368,64.333,64.365,60660000.0
2009-03-18 06:09:00,64.328,64.346,64.315,64.338,47340000.0
2009-03-18 06:10:00,64.327,64.341,64.314,64.32,106740000.0
2009-03-18 06:11:00,64.313,64.352,64.313,64.352,76710000.0
2009-03-18 06:12:00,64.347,64.363,64.334,64.357,102510000.0
2009-03-18 06:13:00,64.333,64.362,64.324,64.334,78980000.0
2009-03-18 06:14:00,64.357,64.363,64.334,64.363,59660000.0
2009-03-18 06:15:00,64.382,64.382,64.337,64.345,64200000.0
2009-03-18 06:16:00,64.357,64.377,64.338,64.358,59550000.0
2009-03-18 06:17:00,64.355,64.401,64.355,64.401,57060000.0
2009-03-18 06:18:00,64.42,64.42,64.374,64.374,82570000.0
2009-03-18 06:19:00,64.395,64.397,64.39,64.39,64140000.0
2009-03-18 06:20:00,64.378,64.401,64.367,64.401,65450000.0
2009-03-18 06:21:00,64.391,64.391,64.363,64.371,69700000.0
2009-03-18 06:22:00,64.363,64.393,64.363,64.393,71820000.0
2009-03-18 06:23:00,64.391,64.391,64.366,64.377,71320000.0
2009-03-18 06:24:00,64.4,64.4,64.361,64.386,29330000.0
2009-03-18 06:25:00,64.353,64.381,64.353,64.371,73080000.0
2009-03-18 06:26:00,64.363,64.387,64.363,64.387,91040000.0
2009-03-18 06:27:00,64.404,64.404,64.365,64.365,82640000.0
2009-03-18 06:28:00,64.373,64.379,64.361,64.378,17540000.0
2009-03-18 06:29:00,64.358,64.373,64.358,64.373,35730000.0
2009-03-18 06:30:00,64.399,64.399,64.359,64.378,35880000.0
2009-03-18 06:31:00,64.356,64.372,64.351,64.372,12250000.0
2009-03-18 06:32:00,64.383,64.383,64.356,64.379,57770000.0
2009-03-18 06:33:00,64.395,64.395,64.357,64.376,51940000.0
2009-03-18 06:34:00,64.347,64.37,64.339,64.348,91770000.0
2009-03-18 06:35:00,64.372,64.372,64.344,64.357,124120000.0
2009-03-18 06:36:00,64.372,64.372,64.326,64.349,58280000.0
2009-03-18 06:37:00,64.323,64.352,64.323,64.324,104120000.0
2009-03-18 06:38:00,64.34,64.35,64.326,64.341,108990000.0
2009-03-18 06:39:00,64.352,64.352,64.3,64.335,72940000.0
2009-03-18 06:40:00,64.315,64.332,64.304,64.332,66170000.0
2009-03-18 06:41:00,64.326,64.328,64.326,64.327,36120000.0
2009-03-18 06:42:00,64.34,64.34,64.299,64.321,26160000.0
2009-03-18 06:43:00,64.341,64.341,64.323,64.323,50460000.0
2009-03-18 06:44:00,64.327,64.327,64.32,64.321,24850000.0
2009-03-18 06:45:00,64.354,64.358,64.328,64.358,28640000.0
2009-03-18 06:46:00,64.344,64.373,64.344,64.373,42990000.0
2009-03-18 06:47:00,64.371,64.409,64.357,64.409,71440000.0
2009-03-18 06:48:00,64.401,64.401,64.372,64.372,97720000.0
2009-03-18 06:49:00,64.36,64.38,64.354,64.366,65460000.0
2009-03-18 06:50:00,64.364,64.38,64.346,64.38,70880000.0
2009-03-18 06:51:00,64.374,64.374,64.341,64.341,82360000.0
2009-03-18 06:52:00,64.349,64.365,64.339,64.365,129790000.0
2009-03-18 06:53:00,64.352,64.362,64.344,64.344,133320000.0
2009-03-18 06:54:00,64.389,64.389,64.341,64.341,123610000.0
2009-03-18 06:55:00,64.349,64.374,64.349,64.374,93130000.0
2009-03-18 06:56:00,64.377,64.385,64.364,64.385,54890000.0
2009-03-18 06:57:00,64.403,64.403,64.383,64.383,82060000.0
2009-03-18 06:58:00,64.373,64.394,64.367,64.39,78600000.0
2009-03-18 06:59:00,64.359,64.367,64.359,64.367,64350000.0
2009-03-18 07:00:00,64.415,64.415,64.391,64.4,72220000.0
2009-03-18 07:01:00,64.379,64.393,64.376,64.393,53060000.0
2009-03-18 07:02:00,64.375,64.375,64.37,64.37,56570000.0
2009-03-18 07:03:00,64.413,64.413,64.391,64.391,48510000.0
2009-03-18 07:04:00,64.362,64.385,64.362,64.385,106820000.0
2009-03-18 07:05:00,64.395,64.395,64.387,64.387,76400000.0
2009-03-18 07:06:00,64.405,64.405,64.368,64.386,105290000.0
2009-03-18 07:07:00,64.379,64.384,64.364,64.371,78790000.0
2009-03-18 07:08:00,64.391,64.391,64.365,64.37,66420000.0
2009-03-18 07:09:00,64.402,64.402,64.373,64.379,59870000.0
2009-03-18 07:10:00,64.372,64.392,64.372,64.392,63390000.0
2009-03-18 07:11:00,64.378,64.391,64.373,64.38,53810000.0
2009-03-18 07:12:00,64.411,64.411,64.375,64.382,81890000.0
2009-03-18 07:13:00,64.369,64.377,64.369,64.375,66630000.0
2009-03-18 07:14:00,64.37,64.392,64.37,64.38,62820000.0
2009-03-18 07:15:00,64.418,64.418,64.375,64.375,76300000.0
2009-03-18 07:16:00,64.376,64.378,64.37,64.37,70770000.0
2009-03-18 07:18:00,64.415,64.415,64.401,64.401,40710000.0
2009-03-18 07:19:00,64.398,64.4,64.396,64.399,72270000.0
2009-03-18 07:20:00,64.395,64.395,64.371,64.395,102350000.0
2009-03-18 07:21:00,64.414,64.414,64.386,64.413,86690000.0
2009-03-18 07:22:00,64.419,64.423,64.407,64.423,11840000.0
2009-03-18 07:23:00,64.414,64.461,64.407,64.461,87580000.0
2009-03-18 07:24:00,64.446,64.446,64.423,64.436,9440000.0
2009-03-18 07:25:00,64.436,64.442,64.428,64.44,14840000.0
2009-03-18 07:26:00,64.436,64.436,64.425,64.425,6830000.0
2009-03-18 07:27:00,64.474,64.474,64.471,64.471,5260000.0
2009-03-18 07:28:00,64.439,64.446,64.433,64.446,12630000.0
2009-03-18 07:29:00,64.431,64.434,64.416,64.434,12430000.0
2009-03-18 07:30:00,64.461,64.461,64.446,64.448,9620000.0
2009-03-18 07:31:00,64.427,64.447,64.421,64.447,8490000.0
2009-03-18 07:32:00,64.449,64.479,64.449,64.478,11680000.0
2009-03-18 07:33:00,64.498,64.511,64.485,64.511,10950000.0
2009-03-18 07:34:00,64.518,64.518,64.48,64.48,16530000.0
2009-03-18 07:35:00,64.497,64.521,64.497,64.521,7590000.0
2009-03-18 07:36:00,64.552,64.552,64.504,64.508,8910000.0
2009-03-18 07:37:00,64.525,64.541,64.521,64.534,17660000.0
2009-03-18 07:38:00,64.525,64.538,64.518,64.538,9400000.0
2009-03-18 07:39:00,64.549,64.549,64.524,64.532,12220000.0
2009-03-18 07:40:00,64.52,64.545,64.52,64.538,12810000.0
2009-03-18 07:41:00,64.527,64.547,64.522,64.544,20670000.0
2009-03-18 07:42:00,64.571,64.571,64.531,64.548,14130000.0
2009-03-18 07:43:00,64.524,64.539,64.519,64.539,13570000.0
2009-03-18 07:44:00,64.561,64.561,64.519,64.519,9240000.0
2009-03-18 07:45:00,64.545,64.545,64.5,64.522,16420000.0
2009-03-18 07:46:00,64.487,64.519,64.487,64.504,17740000.0
2009-03-18 07:47:00,64.512,64.538,64.512,64.533,9990000.0
2009-03-18 07:48:00,64.508,64.508,64.506,64.507,13520000.0
2009-03-18 07:49:00,64.513,64.523,64.513,64.523,2630000.0
2009-03-18 07:50:00,64.533,64.562,64.533,64.562,14690000.0
2009-03-18 07:51:00,64.533,64.533,64.498,64.499,10330000.0
2009-03-18 07:52:00,64.521,64.521,64.498,64.507,12250000.0
2009-03-18 07:53:00,64.49,64.513,64.49,64.503,17670000.0
2009-03-18 07:54:00,64.515,64.515,64.495,64.509,10140000.0
2009-03-18 07:55:00,64.495,64.513,64.494,64.504,11830000.0
2009-03-18 07:56:00,64.476,64.501,64.474,64.498,16380000.0
2009-03-18 07:57:00,64.516,64.516,64.462,64.462,97160000.0
2009-03-18 07:58:00,64.455,64.482,64.455,64.482,80380000.0
2009-03-18 07:59:00,64.465,64.491,64.463,64.468,117660000.0
2009-03-18 08:00:00,64.505,64.505,64.441,64.442,120050000.0
2009-03-18 08:01:00,64.448,64.45,64.433,64.441,100930000.0
2009-03-18 08:02:00,64.451,64.478,64.42,64.478,110940000.0
2009-03-18 08:03:00,64.456,64.468,64.443,64.468,80740000.0
2009-03-18 08:04:00,64.455,64.467,64.449,64.449,28440000.0
2009-03-18 08:05:00,64.456,64.468,64.443,64.456,35310000.0
2009-03-18 08:06:00,64.491,64.491,64.441,64.442,89230000.0
2009-03-18 08:07:00,64.427,64.447,64.424,64.424,102650000.0
2009-03-18 08:08:00,64.436,64.445,64.416,64.435,89960000.0
2009-03-18 08:09:00,64.477,64.477,64.445,64.457,97800000.0
2009-03-18 08:10:00,64.463,64.467,64.431,64.431,113080000.0
2009-03-18 08:11:00,64.438,64.463,64.433,64.452,97220000.0
2009-03-18 08:12:00,64.465,64.465,64.426,64.438,91190000.0
2009-03-18 08:13:00,64.462,64.472,64.445,64.472,89170000.0
2009-03-18 08:14:00,64.473,64.494,64.456,64.494,61840000.0
2009-03-18 08:15:00,64.481,64.481,64.458,64.458,106020000.0
2009-03-18 08:16:00,64.47,64.473,64.456,64.469,100670000.0
2009-03-18 08:17:00,64.461,64.502,64.45,64.502,58890000.0
2009-03-18 08:18:00,64.515,64.515,64.462,64.48,115770000.0
2009-03-18 08:19:00,64.475,64.502,64.46,64.502,89160000.0
2009-03-18 08:20:00,64.492,64.503,64.475,64.503,95920000.0
2009-03-18 08:21:00,64.529,64.529,64.485,64.518,108090000.0
2009-03-18 08:22:00,64.522,64.522,64.476,64.489,96140000.0
2009-03-18 08:23:00,64.481,64.518,64.478,64.518,55890000.0
2009-03-18 08:24:00,64.516,64.516,64.514,64.515,54730000.0
2009-03-18 08:25:00,64.491,64.491,64.466,64.47,89270000.0
2009-03-18 08:26:00,64.477,64.5,64.465,64.478,71690000.0
2009-03-18 08:27:00,64.511,64.511,64.472,64.479,92090000.0
2009-03-18 08:28:00,64.451,64.476,64.451,64.476,52940000.0
2009-03-18 08:29:00,64.48,64.482,64.465,64.471,56210000.0
2009-03-18 08:30:00,64.499,64.499,64.461,64.482,102790000.0
2009-03-18 08:31:00,64.454,64.471,64.444,64.45,76940000.0
2009-03-18 08:32:00,64.473,64.5,64.446,64.5,72910000.0
2009-03-18 08:33:00,64.491,64.491,64.451,64.451,56130000.0
2009-03-18 08:34:00,64.439,64.46,64.439,64.46,52150000.0
2009-03-18 08:35:00,64.451,64.451,64.43,64.44,67910000.0
2009-03-18 08:36:00,64.472,64.472,64.437,64.444,123470000.0
2009-03-18 08:37:00,64.429,64.452,64.425,64.446,103380000.0
2009-03-18 08:38:00,64.448,64.479,64.428,64.474,110360000.0
2009-03-18 08:39:00,64.461,64.461,64.402,64.413,98680000.0
2009-03-18 08:40:00,64.426,64.472,64.424,64.472,101330000.0
2009-03-18 08:41:00,64.451,64.468,64.442,64.442,51120000.0
2009-03-18 08:42:00,64.473,64.473,64.437,64.441,95850000.0
2009-03-18 08:43:00,64.464,64.469,64.437,64.457,61080000.0
2009-03-18 08:44:00,64.452,64.452,64.431,64.431,61520000.0
2009-03-18 08:45:00,64.474,64.474,64.436,64.455,54850000.0
2009-03-18 08:46:00,64.461,64.465,64.431,64.464,102860000.0
2009-03-18 08:47:00,64.45,64.483,64.448,64.46,108840000.0
2009-03-18 08:48:00,64.51,64.51,64.453,64.453,147380000.0
2009-03-18 08:49:00,64.443,64.464,64.426,64.461,79330000.0
2009-03-18 08:50:00,64.441,64.475,64.436,64.466,93300000.0
2009-03-18 08:51:00,64.444,64.45,64.424,64.443,97590000.0
2009-03-18 08:52:00,64.427,64.438,64.413,64.426,115610000.0
2009-03-18 08:53:00,64.421,64.443,64.421,64.443,119540000.0
2009-03-18 08:54:00,64.464,64.464,64.424,64.43,75020000.0
2009-03-18 08:55:00,64.421,64.43,64.413,64.423,78440000.0
2009-03-18 08:56:00,64.416,64.416,64.372,64.385,67600000.0
2009-03-18 08:57:00,64.411,64.424,64.379,64.423,116410000.0
2009-03-18 08:58:00,64.391,64.417,64.391,64.417,178400000.0
2009-03-18 08:59:00,64.404,64.404,64.349,64.356,113380000.0
2009-03-18 09:00:00,64.392,64.401,64.361,64.401,76770000.0
2009-03-18 09:01:00,64.39,64.414,64.39,64.396,92890000.0
2009-03-18 09:02:00,64.402,64.429,64.392,64.429,97970000.0
2009-03-18 09:03:00,64.444,64.447,64.424,64.437,90530000.0
2009-03-18 09:04:00,64.429,64.443,64.413,64.439,112610000.0
2009-03-18 09:05:00,64.444,64.454,64.431,64.442,138440000.0
2009-03-18 09:06:00,64.477,64.477,64.434,64.452,101130000.0
2009-03-18 09:07:00,64.472,64.476,64.452,64.47,137020000.0
2009-03-18 09:08:00,64.447,64.468,64.447,64.466,109710000.0
2009-03-18 09:09:00,64.474,64.474,64.439,64.443,96390000.0
2009-03-18 09:10:00,64.456,64.456,64.434,64.455,58780000.0
2009-03-18 09:11:00,64.442,64.461,64.431,64.443,55350000.0
2009-03-18 09:12:00,64.467,64.467,64.431,64.431,113610000.0
2009-03-18 09:13:00,64.437,64.467,64.432,64.448,74210000.0
2009-03-18 09:14:00,64.454,64.47,64.451,64.457,94970000.0
2009-03-18 09:15:00,64.49,64.49,64.455,64.479,71090000.0
2009-03-18 09:16:00,64.464,64.473,64.445,64.455,88680000.0
2009-03-18 09:17:00,64.471,64.476,64.455,64.476,89420000.0
2009-03-18 09:18:00,64.503,64.503,64.456,64.456,97070000.0
2009-03-18 09:19:00,64.46,64.482,64.448,64.482,89360000.0
2009-03-18 09:20:00,64.461,64.461,64.437,64.447,90430000.0
2009-03-18 09:21:00,64.478,64.478,64.44,64.461,63620000.0
2009-03-18 09:22:00,64.46,64.474,64.455,64.471,106160000.0
2009-03-18 09:23:00,64.474,64.475,64.447,64.474,95320000.0
2009-03-18 09:24:00,64.508,64.508,64.442,64.447,101420000.0
2009-03-18 09:25:00,64.43,64.452,64.43,64.44,65940000.0
2009-03-18 09:26:00,64.453,64.481,64.45,64.481,21650000.0
2009-03-18 09:27:00,64.513,64.513,64.461,64.489,101720000.0
2009-03-18 09:28:00,64.469,64.494,64.469,64.494,79770000.0
2009-03-18 09:29:00,64.489,64.56,64.489,64.56,70530000.0
2009-03-18 09:30:00,64.587,64.587,64.555,64.568,94100000.0
2009-03-18 09:31:00,64.552,64.556,64.512,64.512,118590000.0
2009-03-18 09:32:00,64.518,64.542,64.515,64.534,46340000.0
2009-03-18 09:33:00,64.584,64.584,64.521,64.539,105040000.0
2009-03-18 09:34:00,64.528,64.53,64.513,64.517,66860000.0
2009-03-18 09:35:00,64.493,64.494,64.483,64.485,88360000.0
2009-03-18 09:36:00,64.517,64.517,64.483,64.484,107210000.0
2009-03-18 09:37:00,64.493,64.518,64.492,64.492,83450000.0
2009-03-18 09:38:00,64.493,64.504,64.48,64.504,67390000.0
2009-03-18 09:39:00,64.53,64.53,64.487,64.499,51390000.0
2009-03-18 09:40:00,64.485,64.494,64.471,64.488,126350000.0
2009-03-18 09:41:00,64.499,64.512,64.488,64.497,108550000.0
2009-03-18 09:42:00,64.531,64.531,64.473,64.487,113080000.0
2009-03-18 09:43:00,64.47,64.498,64.465,64.472,115580000.0
2009-03-18 09:44:00,64.479,64.49,64.47,64.484,136570000.0
2009-03-18 09:45:00,64.506,64.506,64.47,64.476,83250000.0
2009-03-18 09:46:00,64.473,64.473,64.436,64.45,112490000.0
2009-03-18 09:47:00,64.454,64.454,64.424,64.424,80970000.0
2009-03-18 09:48:00,64.46,64.46,64.421,64.448,65660000.0
2009-03-18 09:49:00,64.435,64.435,64.397,64.414,79510000.0
2009-03-18 09:50:00,64.424,64.424,64.358,64.385,120280000.0
2009-03-18 09:51:00,64.405,64.405,64.351,64.375,62980000.0
2009-03-18 09:52:00,64.361,64.375,64.361,64.368,93130000.0
2009-03-18 09:53:00,64.375,64.375,64.364,64.368,83630000.0
2009-03-18 09:54:00,64.413,64.421,64.382,64.407,62460000.0
2009-03-18 09:55:00,64.42,64.432,64.413,64.417,128070000.0
2009-03-18 09:56:00,64.428,64.432,64.4,64.423,70480000.0
2009-03-18 09:57:00,64.46,64.46,64.434,64.434,70820000.0
2009-03-18 09:58:00,64.448,64.457,64.442,64.448,107490000.0
2009-03-18 09:59:00,64.443,64.446,64.404,64.414,100690000.0
2009-03-18 10:00:00,64.451,64.451,64.407,64.42,92390000.0
2009-03-18 10:01:00,64.424,64.424,64.41,64.41,78920000.0
2009-03-18 10:02:00,64.419,64.435,64.409,64.426,51630000.0
2009-03-18 10:03:00,64.457,64.457,64.421,64.421,94250000.0
2009-03-18 10:04:00,64.43,64.447,64.422,64.439,76610000.0
2009-03-18 10:05:00,64.419,64.44,64.419,64.44,92050000.0
2009-03-18 10:06:00,64.478,64.478,64.447,64.46,97690000.0
2009-03-18 10:07:00,64.451,64.461,64.43,64.43,130340000.0
2009-03-18 10:08:00,64.439,64.449,64.4,64.432,42770000.0
2009-03-18 10:09:00,64.475,64.475,64.436,64.442,55600000.0
2009-03-18 10:10:00,64.453,64.48,64.453,64.465,110850000.0
2009-03-18 10:11:00,64.457,64.512,64.43,64.512,141410000.0
2009-03-18 10:12:00,64.503,64.503,64.477,64.477,98270000.0
2009-03-18 10:13:00,64.46,64.471,64.455,64.467,109180000.0
2009-03-18 10:14:00,64.472,64.484,64.471,64.472,90200000.0
2009-03-18 10:15:00,64.498,64.498,64.46,64.475,98690000.0
2009-03-18 10:16:00,64.47,64.501,64.47,64.492,113490000.0
2009-03-18 10:17:00,64.485,64.498,64.474,64.479,90430000.0
2009-03-18 10:18:00,64.521,64.521,64.479,64.493,56170000.0
2009-03-18 10:19:00,64.492,64.492,64.466,64.47,33270000.0
2009-03-18 10:20:00,64.458,64.489,64.456,64.484,50800000.0
2009-03-18 10:21:00,64.524,64.524,64.441,64.489,90650000.0
2009-03-18 10:22:00,64.496,64.496,64.475,64.475,71700000.0
2009-03-18 10:23:00,64.482,64.497,64.482,64.497,66090000.0
2009-03-18 10:24:00,64.533,64.533,64.492,64.499,93340000.0
2009-03-18 10:25:00,64.503,64.513,64.502,64.502,59550000.0
2009-03-18 10:26:00,64.507,64.514,64.502,64.514,79240000.0
2009-03-18 10:27:00,64.552,64.552,64.498,64.512,94700000.0
2009-03-18 10:28:00,64.499,64.503,64.492,64.497,74790000.0
2009-03-18 10:29:00,64.496,64.514,64.491,64.496,81580000.0
2009-03-18 10:30:00,64.538,64.538,64.506,64.517,72110000.0
2009-03-18 10:31:00,64.515,64.522,64.49,64.49,40610000.0
2009-03-18 10:32:00,64.498,64.501,64.484,64.496,74030000.0
2009-03-18 10:33:00,64.522,64.522,64.483,64.483,62160000.0
2009-03-18 10:34:00,64.49,64.502,64.473,64.473,89350000.0
2009-03-18 10:35:00,64.481,64.505,64.477,64.505,25970000.0
2009-03-18 10:36:00,64.55,64.55,64.497,64.51,94220000.0
2009-03-18 10:37:00,64.498,64.511,64.489,64.489,113450000.0
2009-03-18 10:38:00,64.48,64.52,64.48,64.512,119200000.0
2009-03-18 10:39:00,64.485,64.493,64.473,64.493,46830000.0
2009-03-18 10:40:00,64.47,64.492,64.47,64.492,99220000.0
2009-03-18 10:41:00,64.486,64.496,64.486,64.489,79880000.0
2009-03-18 10:42:00,64.525,64.525,64.504,64.517,94210000.0
2009-03-18 10:43:00,64.514,64.533,64.514,64.533,29730000.0
2009-03-18 10:44:00,64.519,64.536,64.519,64.536,44400000.0
2009-03-18 10:45:00,64.554,64.554,64.525,64.53,35530000.0
2009-03-18 10:46:00,64.533,64.541,64.517,64.517,13930000.0
2009-03-18 10:47:00,64.499,64.509,64.47,64.48,53220000.0
2009-03-18 10:48:00,64.52,64.52,64.47,64.483,44020000.0
2009-03-18 10:49:00,64.468,64.472,64.446,64.459,47250000.0
2009-03-18 10:50:00,64.467,64.478,64.453,64.464,123610000.0
2009-03-18 10:51:00,64.499,64.499,64.438,64.444,47210000.0
2009-03-18 10:52:00,64.435,64.463,64.435,64.463,45820000.0
2009-03-18 10:53:00,64.464,64.477,64.431,64.47,51900000.0
2009-03-18 10:54:00,64.515,64.515,64.475,64.489,53330000.0
2009-03-18 10:55:00,64.487,64.5,64.476,64.478,79710000.0
2009-03-18 10:56:00,64.489,64.513,64.474,64.489,88590000.0
2009-03-18 10:57:00,64.541,64.541,64.493,64.519,110920000.0
2009-03-18 10:58:00,64.534,64.534,64.514,64.519,158840000.0
2009-03-18 10:59:00,64.505,64.519,64.495,64.5,44810000.0
2009-03-18 11:00:00,64.531,64.531,64.5,64.51,54770000.0
2009-03-18 11:01:00,64.499,64.517,64.487,64.5,40990000.0
2009-03-18 11:02:00,64.489,64.509,64.485,64.501,35390000.0
2009-03-18 11:03:00,64.513,64.513,64.463,64.463,47580000.0
2009-03-18 11:04:00,64.464,64.472,64.454,64.472,14460000.0
2009-03-18 11:05:00,64.47,64.478,64.47,64.478,26830000.0
2009-03-18 11:06:00,64.494,64.494,64.458,64.47,71810000.0
2009-03-18 11:07:00,64.481,64.485,64.481,64.485,30290000.0
2009-03-18 11:08:00,64.498,64.502,64.477,64.482,72720000.0
2009-03-18 11:09:00,64.509,64.509,64.475,64.495,39930000.0
2009-03-18 11:10:00,64.491,64.505,64.483,64.495,55210000.0
2009-03-18 11:11:00,64.487,64.491,64.473,64.478,47850000.0
2009-03-18 11:12:00,64.503,64.503,64.45,64.459,83220000.0
2009-03-18 11:13:00,64.452,64.452,64.425,64.435,72960000.0
2009-03-18 11:14:00,64.433,64.437,64.414,64.426,49510000.0
2009-03-18 11:15:00,64.447,64.447,64.403,64.412,38400000.0
2009-03-18 11:16:00,64.402,64.425,64.402,64.422,18860000.0
2009-03-18 11:17:00,64.428,64.428,64.388,64.394,37870000.0
2009-03-18 11:18:00,64.431,64.431,64.386,64.391,97800000.0
2009-03-18 11:19:00,64.395,64.395,64.37,64.377,49220000.0
2009-03-18 11:20:00,64.389,64.389,64.373,64.379,38850000.0
2009-03-18 11:21:00,64.417,64.417,64.361,64.373,108130000.0
2009-03-18 11:22:00,64.362,64.38,64.356,64.368,74200000.0
2009-03-18 11:23:00,64.379,64.384,64.372,64.372,39030000.0
2009-03-18 11:24:00,64.404,64.404,64.38,64.38,34080000.0
2009-03-18 11:25:00,64.386,64.392,64.374,64.379,39720000.0
2009-03-18 11:26:00,64.363,64.4,64.358,64.4,100700000.0
2009-03-18 11:27:00,64.389,64.389,64.334,64.343,91550000.0
2009-03-18 11:28:00,64.322,64.344,64.322,64.338,64960000.0
2009-03-18 11:29:00,64.333,64.361,64.333,64.354,61700000.0
2009-03-18 11:30:00,64.363,64.373,64.344,64.354,61160000.0
2009-03-18 11:31:00,64.349,64.376,64.348,64.357,107490000.0
2009-03-18 11:32:00,64.354,64.354,64.319,64.319,63660000.0
2009-03-18 11:33:00,64.351,64.351,64.325,64.332,77020000.0
2009-03-18 11:34:00,64.331,64.362,64.328,64.347,84160000.0
2009-03-18 11:35:00,64.356,64.365,64.345,64.36,131110000.0
2009-03-18 11:36:00,64.388,64.393,64.338,64.338,106490000.0
2009-03-18 11:37:00,64.336,64.341,64.326,64.33,80730000.0
2009-03-18 11:38:00,64.341,64.35,64.327,64.33,102730000.0
2009-03-18 11:39:00,64.373,64.373,64.339,64.356,82100000.0
2009-03-18 11:40:00,64.366,64.373,64.36,64.36,89100000.0
2009-03-18 11:41:00,64.347,64.366,64.347,64.366,84410000.0
2009-03-18 11:42:00,64.394,64.394,64.348,64.369,68760000.0
2009-03-18 11:43:00,64.368,64.372,64.351,64.351,93120000.0
2009-03-18 11:44:00,64.353,64.358,64.305,64.321,63000000.0
2009-03-18 11:45:00,64.342,64.342,64.297,64.303,94390000.0
2009-03-18 11:46:00,64.314,64.314,64.295,64.312,76740000.0
2009-03-18 11:47:00,64.311,64.326,64.311,64.326,63130000.0
2009-03-18 11:48:00,64.344,64.344,64.306,64.306,85620000.0
2009-03-18 11:49:00,64.309,64.313,64.303,64.31,76520000.0
2009-03-18 11:50:00,64.32,64.332,64.308,64.327,91950000.0
2009-03-18 11:51:00,64.375,64.375,64.33,64.343,84150000.0
2009-03-18 11:52:00,64.354,64.404,64.314,64.37,123150000.0
2009-03-18 11:53:00,64.371,64.383,64.366,64.372,90550000.0
2009-03-18 11:54:00,64.412,64.412,64.386,64.398,76820000.0
2009-03-18 11:55:00,64.397,64.43,64.388,64.393,97000000.0
2009-03-18 11:56:00,64.372,64.372,64.32,64.33,97900000.0
2009-03-18 11:57:00,64.35,64.35,64.301,64.31,83450000.0
2009-03-18 11:58:00,64.28,64.339,64.275,64.339,21830000.0
2009-03-18 11:59:00,64.351,64.371,64.343,64.359,57360000.0
2009-03-18 12:00:00,64.392,64.392,64.341,64.344,63320000.0
2009-03-18 12:01:00,64.352,64.36,64.343,64.349,81640000.0
2009-03-18 12:02:00,64.355,64.375,64.343,64.375,94340000.0
2009-03-18 12:03:00,64.4,64.4,64.357,64.367,138520000.0
2009-03-18 12:04:00,64.353,64.355,64.34,64.355,44900000.0
2009-03-18 12:05:00,64.341,64.364,64.341,64.364,57480000.0
2009-03-18 12:06:00,64.408,64.408,64.362,64.362,77180000.0
2009-03-18 12:07:00,64.369,64.383,64.354,64.367,99130000.0
2009-03-18 12:08:00,64.365,64.374,64.355,64.374,34870000.0
2009-03-18 12:09:00,64.414,64.414,64.36,64.38,78770000.0
2009-03-18 12:10:00,64.372,64.372,64.338,64.35,38170000.0
2009-03-18 12:11:00,64.33,64.359,64.33,64.354,80310000.0
2009-03-18 12:12:00,64.389,64.389,64.342,64.351,79650000.0
2009-03-18 12:13:00,64.354,64.358,64.334,64.355,40230000.0
2009-03-18 12:14:00,64.348,64.361,64.337,64.348,45620000.0
2009-03-18 12:15:00,64.374,64.374,64.334,64.338,63900000.0
2009-03-18 12:16:00,64.346,64.346,64.33,64.342,43470000.0
2009-03-18 12:17:00,64.345,64.35,64.33,64.33,59330000.0
2009-03-18 12:18:00,64.371,64.371,64.337,64.345,81340000.0
2009-03-18 12:19:00,64.333,64.371,64.333,64.358,97940000.0
2009-03-18 12:21:00,64.403,64.403,64.359,64.366,66660000.0
2009-03-18 12:22:00,64.358,64.359,64.357,64.357,78540000.0
2009-03-18 12:24:00,64.394,64.394,64.37,64.37,45010000.0
2009-03-18 12:25:00,64.374,64.374,64.361,64.37,46670000.0
2009-03-18 12:26:00,64.365,64.42,64.365,64.42,133700000.0
2009-03-18 12:27:00,64.41,64.41,64.377,64.396,88280000.0
2009-03-18 12:28:00,64.394,64.394,64.382,64.394,39020000.0
2009-03-18 12:29:00,64.382,64.382,64.305,64.351,45480000.0
2009-03-18 12:30:00,64.37,64.37,64.314,64.358,13790000.0
2009-03-18 12:31:00,64.368,64.376,64.355,64.376,58530000.0
2009-03-18 12:32:00,64.367,64.373,64.361,64.369,61830000.0
2009-03-18 12:33:00,64.393,64.393,64.359,64.369,99500000.0
2009-03-18 12:34:00,64.363,64.394,64.363,64.386,150460000.0
2009-03-18 12:35:00,64.394,64.394,64.374,64.386,57220000.0
2009-03-18 12:36:00,64.391,64.391,64.375,64.381,115700000.0
2009-03-18 12:37:00,64.395,64.396,64.382,64.396,108680000.0
2009-03-18 12:38:00,64.382,64.411,64.382,64.405,79090000.0
2009-03-18 12:39:00,64.431,64.431,64.395,64.402,74310000.0
2009-03-18 12:40:00,64.405,64.416,64.402,64.416,42610000.0
2009-03-18 12:41:00,64.406,64.412,64.403,64.409,29570000.0
2009-03-18 12:42:00,64.434,64.434,64.402,64.402,55850000.0
2009-03-18 12:43:00,64.393,64.412,64.393,64.41,27470000.0
2009-03-18 12:44:00,64.394,64.42,64.394,64.417,40210000.0
2009-03-18 12:45:00,64.453,64.453,64.42,64.429,48470000.0
2009-03-18 12:46:00,64.418,64.425,64.411,64.417,66570000.0
2009-03-18 12:47:00,64.409,64.423,64.409,64.417,106820000.0
2009-03-18 12:48:00,64.453,64.453,64.418,64.421,75200000.0
2009-03-18 12:49:00,64.423,64.423,64.413,64.413,72400000.0
2009-03-18 12:50:00,64.423,64.423,64.405,64.418,96670000.0
2009-03-18 12:51:00,64.442,64.442,64.413,64.413,133550000.0
2009-03-18 12:52:00,64.401,64.415,64.401,64.408,141710000.0
2009-03-18 12:53:00,64.407,64.414,64.4,64.4,129320000.0
2009-03-18 12:54:00,64.43,64.43,64.405,64.412,105300000.0
2009-03-18 12:55:00,64.403,64.422,64.403,64.415,61030000.0
2009-03-18 12:56:00,64.411,64.425,64.411,64.425,96290000.0
2009-03-18 12:57:00,64.444,64.444,64.411,64.411,86620000.0
2009-03-18 12:58:00,64.416,64.419,64.411,64.412,67260000.0
2009-03-18 12:59:00,64.416,64.416,64.401,64.408,77300000.0
2009-03-18 13:00:00,64.448,64.469,64.428,64.462,57830000.0
2009-03-18 13:01:00,64.46,64.472,64.46,64.461,68490000.0
2009-03-18 13:02:00,64.463,64.463,64.443,64.443,55730000.0
2009-03-18 13:03:00,64.484,64.484,64.446,64.461,121670000.0
2009-03-18 13:04:00,64.455,64.455,64.431,64.431,91190000.0
2009-03-18 13:05:00,64.425,64.425,64.396,64.4,110180000.0
2009-03-18 13:06:00,64.418,64.427,64.402,64.427,80990000.0
2009-03-18 13:07:00,64.418,64.424,64.411,64.416,74230000.0
2009-03-18 13:08:00,64.428,64.43,64.426,64.427,75500000.0
2009-03-18 13:09:00,64.442,64.442,64.414,64.435,64060000.0
2009-03-18 13:10:00,64.434,64.434,64.42,64.426,60430000.0
2009-03-18 13:11:00,64.429,64.443,64.415,64.443,88920000.0
2009-03-18 13:12:00,64.484,64.484,64.463,64.468,71630000.0
2009-03-18 13:13:00,64.454,64.454,64.413,64.426,67670000.0
2009-03-18 13:14:00,64.427,64.451,64.391,64.451,70680000.0
2009-03-18 13:15:00,64.48,64.48,64.437,64.453,87000000.0
2009-03-18 13:16:00,64.426,64.426,64.412,64.412,73900000.0
2009-03-18 13:17:00,64.429,64.434,64.412,64.434,39710000.0
2009-03-18 13:18:00,64.475,64.475,64.434,64.434,77570000.0
2009-03-18 13:19:00,64.421,64.434,64.421,64.423,106830000.0
2009-03-18 13:20:00,64.424,64.424,64.412,64.412,86480000.0
2009-03-18 13:21:00,64.44,64.443,64.413,64.43,18120000.0
2009-03-18 13:22:00,64.41,64.432,64.408,64.414,16090000.0
2009-03-18 13:23:00,64.412,64.422,64.411,64.411,12210000.0
2009-03-18 13:24:00,64.44,64.442,64.405,64.417,17210000.0
2009-03-18 13:25:00,64.425,64.431,64.415,64.415,16720000.0
2009-03-18 13:26:00,64.416,64.432,64.407,64.432,14140000.0
2009-03-18 13:27:00,64.441,64.451,64.436,64.436,25210000.0
2009-03-18 13:28:00,64.439,64.443,64.425,64.431,10000000.0
2009-03-18 13:29:00,64.436,64.444,64.434,64.44,10790000.0
2009-03-18 13:30:00,64.472,64.472,64.436,64.436,11130000.0
2009-03-18 13:31:00,64.436,64.443,64.433,64.433,20140000.0
2009-03-18 13:32:00,64.432,64.432,64.415,64.427,17050000.0
2009-03-18 13:33:00,64.46,64.46,64.423,64.439,18120000.0
2009-03-18 13:34:00,64.432,64.45,64.432,64.437,16640000.0
2009-03-18 13:35:00,64.444,64.449,64.436,64.446,15430000.0
2009-03-18 13:36:00,64.47,64.47,64.432,64.449,18160000.0
2009-03-18 13:37:00,64.433,64.457,64.433,64.451,13270000.0
2009-03-18 13:38:00,64.443,64.448,64.427,64.439,15980000.0
2009-03-18 13:39:00,64.465,64.465,64.43,64.43,12440000.0
2009-03-18 13:40:00,64.436,64.436,64.423,64.424,10890000.0
2009-03-18 13:41:00,64.433,64.443,64.432,64.436,14140000.0
2009-03-18 13:42:00,64.471,64.471,64.439,64.439,9620000.0
2009-03-18 13:43:00,64.435,64.435,64.427,64.429,19570000.0
2009-03-18 13:44:00,64.437,64.438,64.429,64.436,13150000.0
2009-03-18 13:45:00,64.475,64.475,64.444,64.446,8680000.0
2009-03-18 13:46:00,64.442,64.45,64.437,64.45,20690000.0
2009-03-18 13:47:00,64.439,64.448,64.434,64.434,17120000.0
2009-03-18 13:48:00,64.462,64.462,64.426,64.426,11840000.0
2009-03-18 13:49:00,64.43,64.439,64.427,64.43,20510000.0
2009-03-18 13:50:00,64.43,64.435,64.419,64.435,13000000.0
2009-03-18 13:51:00,64.445,64.448,64.434,64.44,18830000.0
2009-03-18 13:52:00,64.423,64.441,64.422,64.432,13750000.0
2009-03-18 13:53:00,64.418,64.445,64.418,64.438,11510000.0
2009-03-18 13:54:00,64.454,64.454,64.428,64.431,11130000.0
2009-03-18 13:55:00,64.432,64.444,64.421,64.421,11460000.0
2009-03-18 13:56:00,64.437,64.443,64.433,64.433,16770000.0
2009-03-18 13:57:00,64.471,64.471,64.434,64.434,12810000.0
2009-03-18 13:58:00,64.431,64.444,64.431,64.432,17840000.0
2009-03-18 13:59:00,64.44,64.444,64.426,64.43,14750000.0
2009-03-18 14:00:00,64.457,64.457,64.439,64.44,13940000.0
2009-03-18 14:01:00,64.43,64.435,64.43,64.432,8300000.0
2009-03-18 14:02:00,64.434,64.451,64.434,64.451,10190000.0
2009-03-18 14:03:00,64.455,64.455,64.439,64.439,8720000.0
2009-03-18 14:04:00,64.441,64.451,64.433,64.445,20600000.0
2009-03-18 14:05:00,64.439,64.444,64.437,64.438,13900000.0
2009-03-18 14:06:00,64.474,64.474,64.439,64.446,13940000.0
2009-03-18 14:07:00,64.431,64.437,64.425,64.425,15590000.0
2009-03-18 14:08:00,64.429,64.437,64.428,64.437,15440000.0
2009-03-18 14:09:00,64.408,64.422,64.408,64.422,12060000.0
2009-03-18 14:10:00,64.412,64.412,64.404,64.407,13800000.0
2009-03-18 14:11:00,64.396,64.396,64.392,64.394,10180000.0
2009-03-18 14:12:00,64.423,64.423,64.398,64.405,7700000.0
2009-03-18 14:13:00,64.397,64.397,64.367,64.378,21080000.0
2009-03-18 14:14:00,64.393,64.409,64.393,64.399,13800000.0
2009-03-18 14:15:00,64.421,64.421,64.381,64.387,10240000.0
2009-03-18 14:16:00,64.385,64.397,64.383,64.383,16540000.0
2009-03-18 14:17:00,64.403,64.412,64.403,64.409,14650000.0
2009-03-18 14:18:00,64.435,64.435,64.398,64.4,9950000.0
2009-03-18 14:19:00,64.384,64.408,64.381,64.401,10720000.0
2009-03-18 14:20:00,64.398,64.398,64.384,64.384,9580000.0
2009-03-18 14:21:00,64.409,64.409,64.348,64.348,25890000.0
2009-03-18 14:22:00,64.358,64.366,64.353,64.366,24300000.0
2009-03-18 14:23:00,64.372,64.377,64.357,64.358,19750000.0
2009-03-18 14:24:00,64.378,64.378,64.367,64.367,2820000.0
2009-03-18 14:25:00,64.338,64.338,64.306,64.313,10560000.0
2009-03-18 14:26:00,64.339,64.342,64.293,64.293,9960000.0
2009-03-18 14:27:00,64.309,64.309,64.263,64.297,12810000.0
2009-03-18 14:28:00,64.285,64.299,64.285,64.299,11880000.0
2009-03-18 14:29:00,64.331,64.353,64.323,64.346,10190000.0
2009-03-18 14:30:00,64.369,64.369,64.297,64.299,15960000.0
2009-03-18 14:31:00,64.286,64.312,64.243,64.243,20280000.0
2009-03-18 14:32:00,64.266,64.309,64.266,64.307,10560000.0
2009-03-18 14:33:00,64.326,64.367,64.321,64.366,16530000.0
2009-03-18 14:34:00,64.339,64.369,64.322,64.341,15970000.0
2009-03-18 14:35:00,64.339,64.358,64.333,64.338,12580000.0
2009-03-18 14:36:00,64.354,64.354,64.276,64.329,12020000.0
2009-03-18 14:37:00,64.338,64.356,64.332,64.352,18310000.0
2009-03-18 14:38:00,64.344,64.374,64.344,64.37,12630000.0
2009-03-18 14:39:00,64.407,64.407,64.356,64.363,19420000.0
2009-03-18 14:40:00,64.381,64.387,64.37,64.387,14510000.0
2009-03-18 14:41:00,64.381,64.381,64.368,64.377,8490000.0
2009-03-18 14:42:00,64.381,64.381,64.348,64.349,8670000.0
2009-03-18 14:43:00,64.346,64.37,64.346,64.368,8820000.0
2009-03-18 14:44:00,64.363,64.375,64.363,64.368,9620000.0
2009-03-18 14:45:00,64.396,64.396,64.354,64.36,16340000.0
2009-03-18 14:46:00,64.354,64.373,64.353,64.373,14140000.0
2009-03-18 14:47:00,64.395,64.479,64.395,64.476,8270000.0
2009-03-18 14:48:00,64.489,64.489,64.407,64.463,19790000.0
2009-03-18 14:49:00,64.439,64.463,64.409,64.462,19770000.0
2009-03-18 14:50:00,64.49,64.502,64.475,64.477,18790000.0
2009-03-18 14:51:00,64.525,64.525,64.491,64.503,14770000.0
2009-03-18 14:52:00,64.522,64.532,64.486,64.509,16560000.0
2009-03-18 14:53:00,64.504,64.508,64.486,64.5,12830000.0
2009-03-18 14:54:00,64.517,64.517,64.456,64.466,13710000.0
2009-03-18 14:55:00,64.452,64.487,64.452,64.469,15630000.0
2009-03-18 14:56:00,64.455,64.489,64.455,64.489,10900000.0
2009-03-18 14:57:00,64.519,64.519,64.482,64.482,13560000.0
2009-03-18 14:58:00,64.493,64.493,64.471,64.473,14120000.0
2009-03-18 14:59:00,64.476,64.483,64.465,64.465,14910000.0
2009-03-18 15:00:00,64.492,64.492,64.479,64.487,11080000.0
2009-03-18 15:01:00,64.454,64.48,64.454,64.473,14540000.0
2009-03-18 15:02:00,64.475,64.475,64.469,64.474,14880000.0
2009-03-18 15:03:00,64.496,64.496,64.48,64.493,10150000.0
2009-03-18 15:04:00,64.467,64.473,64.451,64.451,9990000.0
2009-03-18 15:05:00,64.435,64.451,64.433,64.447,19540000.0
2009-03-18 15:06:00,64.463,64.463,64.431,64.439,11840000.0
2009-03-18 15:07:00,64.433,64.438,64.406,64.406,18290000.0
2009-03-18 15:08:00,64.402,64.405,64.389,64.405,14460000.0
2009-03-18 15:09:00,64.442,64.442,64.405,64.423,18780000.0
2009-03-18 15:10:00,64.403,64.413,64.348,64.413,16910000.0
2009-03-18 15:11:00,64.413,64.413,64.374,64.385,12060000.0
2009-03-18 15:12:00,64.416,64.416,64.366,64.366,90090000.0
2009-03-18 15:13:00,64.384,64.399,64.384,64.39,9060000.0
2009-03-18 15:14:00,64.4,64.414,64.397,64.405,110600000.0
2009-03-18 15:15:00,64.429,64.429,64.388,64.403,133070000.0
2009-03-18 15:16:00,64.38,64.406,64.38,64.406,110250000.0
2009-03-18 15:17:00,64.423,64.44,64.423,64.44,111740000.0
2009-03-18 15:18:00,64.467,64.467,64.426,64.432,86820000.0
2009-03-18 15:19:00,64.436,64.449,64.436,64.443,30860000.0
2009-03-18 15:20:00,64.448,64.448,64.433,64.437,10560000.0
2009-03-18 15:21:00,64.453,64.453,64.43,64.43,14460000.0
2009-03-18 15:22:00,64.421,64.445,64.421,64.429,106900000.0
2009-03-18 15:23:00,64.42,64.443,64.42,64.434,82670000.0
2009-03-18 15:24:00,64.485,64.485,64.435,64.447,93130000.0
2009-03-18 15:25:00,64.447,64.456,64.428,64.447,118720000.0
2009-03-18 15:26:00,64.468,64.485,64.453,64.482,18530000.0
2009-03-18 15:27:00,64.5,64.507,64.49,64.507,9440000.0
2009-03-18 15:28:00,64.485,64.491,64.477,64.481,94920000.0
2009-03-18 15:29:00,64.489,64.491,64.475,64.488,63880000.0
2009-03-18 15:30:00,64.511,64.511,64.478,64.484,97000000.0
2009-03-18 15:31:00,64.485,64.49,64.462,64.487,116700000.0
2009-03-18 15:32:00,64.479,64.494,64.475,64.49,55560000.0
2009-03-18 15:33:00,64.531,64.531,64.495,64.495,112480000.0
2009-03-18 15:34:00,64.483,64.505,64.482,64.496,88080000.0
2009-03-18 15:35:00,64.501,64.507,64.469,64.469,105030000.0
2009-03-18 15:36:00,64.501,64.501,64.455,64.455,9960000.0
2009-03-18 15:37:00,64.463,64.464,64.446,64.447,17740000.0
2009-03-18 15:38:00,64.459,64.471,64.442,64.471,63420000.0
2009-03-18 15:39:00,64.493,64.493,64.462,64.462,65720000.0
2009-03-18 15:40:00,64.471,64.473,64.44,64.44,15260000.0
2009-03-18 15:41:00,64.431,64.449,64.426,64.442,64380000.0
2009-03-18 15:42:00,64.481,64.481,64.449,64.45,90670000.0
2009-03-18 15:43:00,64.44,64.452,64.435,64.452,53650000.0
2009-03-18 15:44:00,64.465,64.465,64.442,64.442,49340000.0
2009-03-18 15:45:00,64.492,64.492,64.438,64.448,108110000.0
2009-03-18 15:46:00,64.462,64.464,64.443,64.451,84070000.0
2009-03-18 15:47:00,64.446,64.446,64.432,64.439,71700000.0
2009-03-18 15:48:00,64.461,64.461,64.435,64.435,6580000.0
2009-03-18 15:49:00,64.427,64.435,64.424,64.424,9430000.0
2009-03-18 15:50:00,64.429,64.437,64.418,64.434,12430000.0
2009-03-18 15:51:00,64.458,64.458,64.419,64.431,120530000.0
2009-03-18 15:52:00,64.413,64.433,64.413,64.413,124350000.0
2009-03-18 15:53:00,64.417,64.421,64.407,64.407,9050000.0
2009-03-18 15:54:00,64.422,64.422,64.375,64.388,6950000.0
2009-03-18 15:55:00,64.389,64.394,64.383,64.39,99960000.0
2009-03-18 15:56:00,64.381,64.392,64.375,64.385,49520000.0
2009-03-18 15:57:00,64.407,64.407,64.38,64.385,10330000.0
2009-03-18 15:58:00,64.38,64.417,64.38,64.405,68140000.0
2009-03-18 15:59:00,64.405,64.432,64.393,64.418,62090000.0
2009-03-18 16:00:00,64.439,64.439,64.39,64.415,45740000.0
2009-03-18 16:01:00,64.407,64.424,64.405,64.42,94480000.0
2009-03-18 16:02:00,64.412,64.418,64.396,64.407,113280000.0
2009-03-18 16:03:00,64.431,64.431,64.398,64.404,152450000.0
2009-03-18 16:04:00,64.386,64.404,64.38,64.38,93170000.0
2009-03-18 16:05:00,64.385,64.4,64.384,64.385,100420000.0
2009-03-18 16:06:00,64.43,64.43,64.386,64.386,98730000.0
2009-03-18 16:07:00,64.383,64.385,64.37,64.385,100040000.0
2009-03-18 16:08:00,64.378,64.391,64.372,64.372,130040000.0
2009-03-18 16:09:00,64.41,64.41,64.34,64.344,80640000.0
2009-03-18 16:10:00,64.336,64.341,64.316,64.316,74020000.0
2009-03-18 16:11:00,64.305,64.305,64.204,64.213,56610000.0
2009-03-18 16:12:00,64.224,64.224,64.165,64.179,111270000.0
2009-03-18 16:13:00,64.187,64.212,64.18,64.212,185460000.0
2009-03-18 16:14:00,64.222,64.231,64.217,64.223,126900000.0
2009-03-18 16:15:00,64.22,64.22,64.055,64.055,87740000.0
2009-03-18 16:16:00,64.114,64.141,64.114,64.138,92610000.0
2009-03-18 16:17:00,64.089,64.154,64.089,64.154,95180000.0
2009-03-18 16:18:00,64.191,64.191,64.154,64.165,87420000.0
2009-03-18 16:19:00,64.168,64.168,64.13,64.136,116390000.0
2009-03-18 16:20:00,64.116,64.148,64.116,64.138,138760000.0
2009-03-18 16:21:00,64.188,64.188,64.144,64.169,98840000.0
2009-03-18 16:22:00,64.169,64.179,64.164,64.17,14180000.0
2009-03-18 16:23:00,64.162,64.173,64.156,64.173,11130000.0
2009-03-18 16:24:00,64.198,64.198,64.163,64.188,102750000.0
2009-03-18 16:25:00,64.184,64.208,64.184,64.185,55000000.0
2009-03-18 16:26:00,64.185,64.19,64.162,64.19,54130000.0
2009-03-18 16:27:00,64.232,64.239,64.203,64.235,111380000.0
2009-03-18 16:28:00,64.222,64.222,64.209,64.22,82670000.0
2009-03-18 16:29:00,64.215,64.22,64.202,64.214,93230000.0
2009-03-18 16:30:00,64.244,64.244,64.214,64.226,82330000.0
2009-03-18 16:31:00,64.229,64.248,64.227,64.239,12780000.0
2009-03-18 16:32:00,64.246,64.253,64.233,64.248,99120000.0
2009-03-18 16:33:00,64.298,64.298,64.232,64.232,92820000.0
2009-03-18 16:34:00,64.215,64.217,64.163,64.173,84200000.0
2009-03-18 16:35:00,64.154,64.154,64.141,64.149,83330000.0
2009-03-18 16:36:00,64.182,64.182,64.152,64.168,63890000.0
2009-03-18 16:37:00,64.154,64.161,64.129,64.145,107620000.0
2009-03-18 16:38:00,64.131,64.139,64.096,64.106,90080000.0
2009-03-18 16:39:00,64.132,64.135,64.098,64.135,107160000.0
2009-03-18 16:40:00,64.13,64.135,64.117,64.135,58180000.0
2009-03-18 16:41:00,64.122,64.128,64.085,64.092,28930000.0
2009-03-18 16:42:00,64.101,64.101,64.057,64.066,95840000.0
2009-03-18 16:43:00,64.049,64.072,64.049,64.072,84990000.0
2009-03-18 16:44:00,64.06,64.077,64.013,64.013,71570000.0
2009-03-18 16:45:00,64.021,64.091,64.021,64.085,91850000.0
2009-03-18 16:46:00,64.098,64.103,64.083,64.087,109360000.0
2009-03-18 16:47:00,64.095,64.103,64.082,64.103,57690000.0
2009-03-18 16:48:00,64.119,64.119,64.091,64.094,15100000.0
2009-03-18 16:49:00,64.095,64.132,64.095,64.121,58210000.0
2009-03-18 16:50:00,64.133,64.138,64.111,64.12,103490000.0
2009-03-18 16:51:00,64.141,64.141,64.117,64.117,115450000.0
2009-03-18 16:52:00,64.121,64.135,64.11,64.124,79010000.0
2009-03-18 16:53:00,64.135,64.146,64.129,64.146,63240000.0
2009-03-18 16:54:00,64.159,64.159,64.103,64.135,13010000.0
2009-03-18 16:55:00,64.157,64.165,64.142,64.165,124650000.0
2009-03-18 16:56:00,64.158,64.172,64.151,64.157,108650000.0
2009-03-18 16:57:00,64.177,64.177,64.156,64.17,107050000.0
2009-03-18 16:58:00,64.148,64.164,64.148,64.157,125650000.0
2009-03-18 16:59:00,64.159,64.202,64.159,64.202,146680000.0
2009-03-18 17:00:00,64.222,64.222,64.188,64.206,90390000.0
2009-03-18 17:01:00,64.215,64.229,64.188,64.204,106720000.0
2009-03-18 17:02:00,64.184,64.184,64.156,64.162,89960000.0
2009-03-18 17:03:00,64.192,64.192,64.164,64.171,72280000.0
2009-03-18 17:04:00,64.168,64.181,64.163,64.166,12780000.0
2009-03-18 17:05:00,64.176,64.18,64.161,64.169,106090000.0
2009-03-18 17:06:00,64.177,64.195,64.157,64.175,65330000.0
2009-03-18 17:07:00,64.16,64.174,64.153,64.158,88270000.0
2009-03-18 17:08:00,64.164,64.198,64.164,64.189,12430000.0
2009-03-18 17:09:00,64.233,64.233,64.191,64.198,66700000.0
2009-03-18 17:10:00,64.197,64.197,64.151,64.151,118670000.0
2009-03-18 17:11:00,64.155,64.169,64.138,64.169,67630000.0
2009-03-18 17:12:00,64.204,64.204,64.159,64.171,73440000.0
2009-03-18 17:13:00,64.154,64.156,64.133,64.156,117600000.0
2009-03-18 17:14:00,64.149,64.162,64.133,64.149,97210000.0
2009-03-18 17:15:00,64.185,64.185,64.144,64.182,92160000.0
2009-03-18 17:16:00,64.181,64.181,64.16,64.16,76720000.0
2009-03-18 17:17:00,64.173,64.185,64.167,64.167,55530000.0
2009-03-18 17:18:00,64.212,64.212,64.163,64.163,90830000.0
2009-03-18 17:19:00,64.138,64.15,64.133,64.146,71550000.0
2009-03-18 17:20:00,64.119,64.14,64.119,64.133,96060000.0
2009-03-18 17:21:00,64.142,64.142,64.096,64.096,103190000.0
2009-03-18 17:22:00,64.094,64.095,64.077,64.095,125790000.0
2009-03-18 17:23:00,64.098,64.123,64.093,64.1,41930000.0
2009-03-18 17:24:00,64.117,64.117,64.061,64.085,52370000.0
2009-03-18 17:25:00,64.084,64.101,64.084,64.101,4360000.0
2009-03-18 17:26:00,64.097,64.104,64.091,64.097,127190000.0
2009-03-18 17:27:00,64.129,64.129,64.079,64.089,104380000.0
2009-03-18 17:28:00,64.081,64.101,64.08,64.08,105320000.0
2009-03-18 17:29:00,64.086,64.087,64.064,64.079,94640000.0
2009-03-18 17:30:00,64.125,64.125,64.088,64.102,92950000.0
2009-03-18 17:31:00,64.114,64.125,64.11,64.125,120440000.0
2009-03-18 17:32:00,64.13,64.145,64.13,64.139,83410000.0
2009-03-18 17:33:00,64.181,64.181,64.118,64.134,57340000.0
2009-03-18 17:34:00,64.131,64.139,64.115,64.128,25980000.0
2009-03-18 17:35:00,64.123,64.133,64.112,64.112,55920000.0
2009-03-18 17:36:00,64.153,64.153,64.106,64.106,89170000.0
2009-03-18 17:37:00,64.104,64.104,64.086,64.092,66710000.0
2009-03-18 17:38:00,64.099,64.111,64.089,64.1,65110000.0
2009-03-18 17:39:00,64.137,64.137,64.096,64.1,93350000.0
2009-03-18 17:40:00,64.088,64.1,64.073,64.088,59740000.0
2009-03-18 17:41:00,64.097,64.099,64.063,64.063,15070000.0
2009-03-18 17:42:00,64.1,64.1,64.036,64.051,82360000.0
2009-03-18 17:43:00,64.042,64.073,64.031,64.073,70630000.0
2009-03-18 17:44:00,64.077,64.078,64.061,64.076,89620000.0
2009-03-18 17:45:00,64.092,64.099,64.075,64.096,69100000.0
2009-03-18 17:46:00,64.111,64.111,64.091,64.091,15070000.0
2009-03-18 17:47:00,64.093,64.093,64.081,64.093,73280000.0
2009-03-18 17:48:00,64.116,64.116,64.068,64.091,60610000.0
2009-03-18 17:49:00,64.084,64.085,64.071,64.084,90310000.0
2009-03-18 17:50:00,64.09,64.099,64.078,64.08,32620000.0
2009-03-18 17:51:00,64.124,64.124,64.053,64.053,90480000.0
2009-03-18 17:52:00,64.045,64.081,64.045,64.076,111460000.0
2009-03-18 17:53:00,64.086,64.114,64.074,64.114,111050000.0
2009-03-18 17:54:00,64.121,64.146,64.095,64.113,47490000.0
2009-03-18 17:55:00,64.112,64.14,64.112,64.135,99210000.0
2009-03-18 17:56:00,64.119,64.135,64.119,64.135,91790000.0
2009-03-18 17:57:00,64.161,64.161,64.116,64.116,86660000.0
2009-03-18 17:58:00,64.12,64.135,64.12,64.135,27190000.0
2009-03-18 17:59:00,64.118,64.154,64.118,64.154,13600000.0
2009-03-18 18:00:00,64.185,64.2,64.178,64.182,45750000.0
2009-03-18 18:01:00,64.184,64.184,64.168,64.175,14130000.0
2009-03-18 18:02:00,64.169,64.173,64.162,64.162,55290000.0
2009-03-18 18:03:00,64.201,64.201,64.149,64.156,43580000.0
2009-03-18 18:04:00,64.139,64.153,64.123,64.129,38070000.0
2009-03-18 18:05:00,64.139,64.141,64.127,64.137,16050000.0
2009-03-18 18:06:00,64.126,64.163,64.125,64.136,19800000.0
2009-03-18 18:07:00,64.127,64.145,64.127,64.145,51530000.0
2009-03-18 18:08:00,64.136,64.149,64.134,64.147,14830000.0
2009-03-18 18:09:00,64.182,64.182,64.152,64.152,45300000.0
2009-03-18 18:10:00,64.164,64.164,64.136,64.159,88500000.0
2009-03-18 18:11:00,64.144,64.159,64.112,64.112,90570000.0
2009-03-18 18:12:00,64.149,64.149,64.088,64.088,104090000.0
2009-03-18 18:13:00,64.083,64.083,64.039,64.044,138510000.0
2009-03-18 18:14:00,64.064,64.073,64.06,64.06,55120000.0
2009-03-18 18:15:00,64.118,64.118,64.067,64.067,58360000.0
2009-03-18 18:16:00,64.068,64.081,64.061,64.073,38870000.0
2009-03-18 18:17:00,64.084,64.099,64.072,64.096,35700000.0
2009-03-18 18:18:00,64.12,64.12,64.103,64.107,8690000.0
2009-03-18 18:19:00,64.112,64.137,64.112,64.123,18410000.0
2009-03-18 18:20:00,64.12,64.153,64.12,64.153,26860000.0
2009-03-18 18:21:00,64.184,64.184,64.14,64.148,76170000.0
2009-03-18 18:22:00,64.119,64.131,64.114,64.118,33740000.0
2009-03-18 18:23:00,64.115,64.124,64.105,64.11,68700000.0
2009-03-18 18:24:00,64.13,64.13,64.082,64.086,32000000.0
2009-03-18 18:25:00,64.073,64.094,64.073,64.094,64510000.0
2009-03-18 18:26:00,64.089,64.096,64.088,64.088,41140000.0
2009-03-18 18:27:00,64.143,64.143,64.108,64.113,75270000.0
2009-03-18 18:28:00,64.115,64.115,64.109,64.114,78240000.0
2009-03-18 18:29:00,64.117,64.122,64.111,64.122,46900000.0
2009-03-18 18:30:00,64.167,64.167,64.132,64.142,38750000.0
2009-03-18 18:31:00,64.113,64.12,64.11,64.116,22160000.0
2009-03-18 18:32:00,64.111,64.116,64.108,64.11,14090000.0
2009-03-18 18:33:00,64.16,64.16,64.119,64.129,83470000.0
2009-03-18 18:34:00,64.119,64.123,64.105,64.115,60800000.0
2009-03-18 18:35:00,64.111,64.125,64.111,64.125,36500000.0
2009-03-18 18:36:00,64.172,64.172,64.137,64.142,97860000.0
2009-03-18 18:37:00,64.139,64.154,64.135,64.154,77240000.0
2009-03-18 18:38:00,64.134,64.141,64.107,64.111,51070000.0
2009-03-18 18:39:00,64.133,64.133,64.11,64.11,44610000.0
2009-03-18 18:40:00,64.106,64.106,64.091,64.099,37680000.0
2009-03-18 18:41:00,64.101,64.105,64.092,64.098,93930000.0
2009-03-18 18:42:00,64.133,64.133,64.087,64.092,102050000.0
2009-03-18 18:43:00,64.061,64.065,64.045,64.065,60200000.0
2009-03-18 18:44:00,64.051,64.065,64.051,64.058,72350000.0
2009-03-18 18:45:00,64.089,64.089,64.062,64.062,58320000.0
2009-03-18 18:46:00,64.051,64.053,64.04,64.04,95970000.0
2009-03-18 18:47:00,64.029,64.035,64.027,64.035,78000000.0
2009-03-18 18:48:00,64.083,64.083,64.048,64.068,86310000.0
2009-03-18 18:49:00,64.079,64.079,64.076,64.079,75590000.0
2009-03-18 18:50:00,64.076,64.085,64.07,64.085,11500000.0
2009-03-18 18:51:00,64.121,64.121,64.076,64.099,103190000.0
2009-03-18 18:52:00,64.095,64.101,64.071,64.088,89900000.0
2009-03-18 18:53:00,64.089,64.092,64.075,64.077,96070000.0
2009-03-18 18:54:00,64.112,64.112,64.076,64.076,83310000.0
2009-03-18 18:55:00,64.084,64.084,64.069,64.07,77790000.0
2009-03-18 18:56:00,64.085,64.085,64.07,64.07,99410000.0
2009-03-18 18:57:00,64.108,64.108,64.07,64.086,14360000.0
2009-03-18 18:58:00,64.08,64.085,64.071,64.071,101140000.0
2009-03-18 18:59:00,64.088,64.137,64.088,64.137,64540000.0
2009-03-18 19:00:00,64.126,64.172,64.116,64.143,98320000.0
2009-03-18 19:01:00,64.143,64.148,64.126,64.148,9240000.0
2009-03-18 19:02:00,64.144,64.144,64.124,64.137,63730000.0
2009-03-18 19:03:00,64.167,64.167,64.131,64.131,7550000.0
2009-03-18 19:04:00,64.132,64.146,64.131,64.131,19430000.0
2009-03-18 19:05:00,64.143,64.143,64.114,64.121,101270000.0
2009-03-18 19:06:00,64.147,64.147,64.097,64.098,7980000.0
2009-03-18 19:07:00,64.091,64.097,64.09,64.09,132310000.0
2009-03-18 19:08:00,64.094,64.094,64.072,64.072,95090000.0
2009-03-18 19:09:00,64.068,64.101,64.068,64.075,9430000.0
2009-03-18 19:10:00,64.069,64.076,64.063,64.076,81240000.0
2009-03-18 19:11:00,64.082,64.089,64.072,64.086,12280000.0
2009-03-18 19:12:00,64.111,64.112,64.083,64.083,90110000.0
2009-03-18 19:13:00,64.063,64.067,64.056,64.056,9250000.0
2009-03-18 19:14:00,64.058,64.067,64.047,64.047,14370000.0
2009-03-18 19:15:00,64.094,64.094,64.053,64.053,65000000.0
2009-03-18 19:16:00,64.058,64.064,64.051,64.064,67960000.0
2009-03-18 19:17:00,64.062,64.073,64.052,64.073,9220000.0
2009-03-18 19:18:00,64.103,64.103,64.071,64.074,7710000.0
2009-03-18 19:19:00,64.079,64.092,64.074,64.085,42150000.0
2009-03-18 19:20:00,64.072,64.092,64.072,64.092,60150000.0
2009-03-18 19:21:00,64.109,64.109,64.076,64.095,73530000.0
2009-03-18 19:22:00,64.071,64.091,64.071,64.072,111200000.0
2009-03-18 19:23:00,64.089,64.089,64.072,64.079,47820000.0
2009-03-18 19:24:00,64.114,64.114,64.067,64.072,72850000.0
2009-03-18 19:25:00,64.085,64.092,64.076,64.086,42250000.0
2009-03-18 19:26:00,64.075,64.075,64.064,64.073,72020000.0
2009-03-18 19:27:00,64.108,64.108,64.066,64.08,83540000.0
2009-03-18 19:28:00,64.05,64.066,64.05,64.066,45160000.0
2009-03-18 19:29:00,64.04,64.053,64.04,64.04,45830000.0
2009-03-18 19:30:00,64.085,64.085,64.048,64.068,63410000.0
2009-03-18 19:31:00,64.067,64.068,64.041,64.041,46420000.0
2009-03-18 19:32:00,64.052,64.058,64.039,64.054,46420000.0
2009-03-18 19:33:00,64.101,64.101,64.065,64.065,81100000.0
2009-03-18 19:34:00,64.054,64.054,64.044,64.045,8080000.0
2009-03-18 19:35:00,64.045,64.048,64.028,64.038,159460000.0
2009-03-18 19:36:00,64.041,64.041,64.03,64.03,4140000.0
2009-03-18 19:37:00,64.02,64.026,64.02,64.021,89240000.0
2009-03-18 19:38:00,64.013,64.031,64.013,64.027,35050000.0
2009-03-18 19:39:00,64.05,64.05,64.01,64.01,11870000.0
2009-03-18 19:40:00,64.007,64.016,64.003,64.016,48760000.0
2009-03-18 19:41:00,64.009,64.042,64.009,64.042,16380000.0
2009-03-18 19:42:00,64.064,64.064,64.042,64.054,9760000.0
2009-03-18 19:43:00,64.047,64.062,64.041,64.062,11270000.0
2009-03-18 19:44:00,64.058,64.06,64.04,64.05,19610000.0
2009-03-18 19:45:00,64.049,64.073,64.049,64.054,12300000.0
2009-03-18 19:46:00,64.044,64.049,64.026,64.039,54540000.0
2009-03-18 19:47:00,64.023,64.037,64.019,64.032,15670000.0
2009-03-18 19:48:00,64.077,64.077,64.035,64.035,96400000.0
2009-03-18 19:49:00,64.019,64.027,64.019,64.027,158020000.0
2009-03-18 19:50:00,64.028,64.028,64.011,64.027,7520000.0
2009-03-18 19:51:00,64.051,64.051,63.989,64.003,113160000.0
2009-03-18 19:52:00,63.987,63.994,63.975,63.987,113280000.0
2009-03-18 19:53:00,63.986,63.994,63.976,63.989,12070000.0
2009-03-18 19:54:00,64.025,64.025,63.973,63.981,15940000.0
2009-03-18 19:55:00,63.964,63.964,63.953,63.956,43750000.0
2009-03-18 19:56:00,63.964,64.0,63.964,64.0,27310000.0
2009-03-18 19:57:00,64.034,64.034,63.997,64.008,10260000.0
2009-03-18 19:58:00,64.032,64.05,64.013,64.037,25450000.0
2009-03-18 19:59:00,64.03,64.036,64.03,64.036,28630000.0
2009-03-18 20:00:00,64.068,64.068,64.041,64.065,10190000.0
2009-03-18 20:01:00,64.08,64.094,64.072,64.091,77770000.0
2009-03-18 20:02:00,64.117,64.131,64.11,64.128,105580000.0
2009-03-18 20:03:00,64.144,64.155,64.135,64.155,84420000.0
2009-03-18 20:04:00,64.13,64.149,64.13,64.141,75760000.0
2009-03-18 20:05:00,64.129,64.141,64.117,64.136,85030000.0
2009-03-18 20:06:00,64.148,64.148,64.113,64.128,137980000.0
2009-03-18 20:07:00,64.123,64.139,64.113,64.125,143400000.0
2009-03-18 20:08:00,64.139,64.142,64.128,64.128,12630000.0
2009-03-18 20:09:00,64.166,64.166,64.14,64.156,13230000.0
2009-03-18 20:10:00,64.132,64.144,64.13,64.13,57600000.0
2009-03-18 20:11:00,64.147,64.179,64.147,64.161,89010000.0
2009-03-18 20:12:00,64.193,64.274,64.184,64.27,78270000.0
2009-03-18 20:13:00,64.28,64.28,64.211,64.234,74230000.0
2009-03-18 20:14:00,64.228,64.245,64.21,64.214,20250000.0
2009-03-18 20:15:00,64.211,64.211,64.173,64.173,60080000.0
2009-03-18 20:16:00,64.203,64.203,64.182,64.182,54680000.0
2009-03-18 20:17:00,64.125,64.131,63.384,63.442,60580000.0
2009-03-18 20:18:00,63.378,63.393,63.058,63.243,116010000.0
2009-03-18 20:19:00,63.264,63.419,63.134,63.419,93730000.0
2009-03-18 20:20:00,63.38,63.612,63.38,63.612,10140000.0
2009-03-18 20:21:00,63.641,63.737,63.517,63.56,78710000.0
2009-03-18 20:22:00,63.575,63.598,63.552,63.552,10070000.0
2009-03-18 20:23:00,63.507,63.595,63.446,63.569,20170000.0
2009-03-18 20:24:00,63.648,63.659,63.525,63.592,56650000.0
2009-03-18 20:25:00,63.596,63.596,63.485,63.538,52410000.0
2009-03-18 20:26:00,63.597,63.641,63.525,63.543,94520000.0
2009-03-18 20:27:00,63.566,63.605,63.536,63.558,19540000.0
2009-03-18 20:28:00,63.563,63.606,63.545,63.604,78630000.0
2009-03-18 20:29:00,63.583,63.593,63.482,63.556,71470000.0
2009-03-18 20:30:00,63.544,63.544,63.398,63.448,78380000.0
2009-03-18 20:31:00,63.421,63.429,63.016,63.016,73290000.0
2009-03-18 20:32:00,63.059,63.122,62.968,63.079,39110000.0
2009-03-18 20:33:00,63.125,63.214,62.997,63.136,77030000.0
2009-03-18 20:34:00,63.128,63.128,62.893,63.076,92550000.0
2009-03-18 20:35:00,63.11,63.281,63.103,63.262,99360000.0
2009-03-18 20:36:00,63.332,63.421,63.3,63.399,98500000.0
2009-03-18 20:37:00,63.405,63.425,63.341,63.364,82560000.0
2009-03-18 20:38:00,63.356,63.374,63.325,63.334,123770000.0
2009-03-18 20:39:00,63.373,63.417,63.343,63.372,130850000.0
2009-03-18 20:40:00,63.37,63.407,63.35,63.407,111160000.0
2009-03-18 20:41:00,63.398,63.447,63.388,63.406,124070000.0
2009-03-18 20:42:00,63.419,63.419,63.362,63.379,98730000.0
2009-03-18 20:43:00,63.369,63.407,63.324,63.407,34680000.0
2009-03-18 20:44:00,63.394,63.417,63.304,63.312,32440000.0
2009-03-18 20:45:00,63.397,63.397,63.246,63.246,105300000.0
2009-03-18 20:46:00,63.25,63.3,63.139,63.174,108400000.0
2009-03-18 20:47:00,63.144,63.144,63.058,63.058,92980000.0
2009-03-18 20:48:00,63.113,63.113,63.007,63.044,110130000.0
2009-03-18 20:49:00,63.07,63.125,63.019,63.117,121730000.0
2009-03-18 20:50:00,63.153,63.181,63.083,63.167,105060000.0
2009-03-18 20:51:00,63.2,63.2,63.054,63.188,103930000.0
2009-03-18 20:52:00,63.203,63.286,63.2,63.264,101230000.0
2009-03-18 20:53:00,63.289,63.336,63.289,63.307,61950000.0
2009-03-18 20:54:00,63.337,63.343,63.296,63.316,118000000.0
2009-03-18 20:55:00,63.316,63.318,63.281,63.3,108480000.0
2009-03-18 20:56:00,63.324,63.36,63.319,63.36,64230000.0
2009-03-18 20:57:00,63.319,63.333,63.266,63.325,121700000.0
2009-03-18 20:58:00,63.334,63.596,63.328,63.552,108020000.0
2009-03-18 20:59:00,63.576,63.598,63.511,63.531,116600000.0
2009-03-18 21:00:00,63.538,63.561,63.533,63.542,112440000.0
2009-03-18 21:01:00,63.556,63.579,63.497,63.569,92820000.0
2009-03-18 21:02:00,63.561,63.599,63.448,63.508,60320000.0
2009-03-18 21:03:00,63.517,63.54,63.494,63.5,52800000.0
2009-03-18 21:04:00,63.49,63.494,63.426,63.432,92370000.0
2009-03-18 21:05:00,63.431,63.431,63.351,63.412,81600000.0
2009-03-18 21:06:00,63.463,63.463,63.415,63.445,91790000.0
2009-03-18 21:07:00,63.457,63.505,63.436,63.436,52180000.0
2009-03-18 21:08:00,63.448,63.512,63.441,63.512,57610000.0
2009-03-18 21:09:00,63.544,63.544,63.465,63.511,107030000.0
2009-03-18 21:10:00,63.502,63.51,63.486,63.497,97060000.0
2009-03-18 21:11:00,63.501,63.517,63.417,63.459,67030000.0
2009-03-18 21:12:00,63.491,63.54,63.437,63.539,56720000.0
2009-03-18 21:13:00,63.552,63.577,63.489,63.577,50810000.0
2009-03-18 21:14:00,63.567,63.584,63.451,63.543,77720000.0
2009-03-18 21:15:00,63.571,63.605,63.471,63.605,121770000.0
2009-03-18 21:16:00,63.565,63.607,63.471,63.471,108670000.0
2009-03-18 21:17:00,63.438,63.438,63.408,63.413,112770000.0
2009-03-18 21:18:00,63.455,63.506,63.439,63.486,94450000.0
2009-03-18 21:19:00,63.52,63.542,63.475,63.532,104030000.0
2009-03-18 21:20:00,63.539,63.555,63.507,63.546,56970000.0
2009-03-18 21:21:00,63.569,63.569,63.507,63.521,104250000.0
2009-03-18 21:22:00,63.513,63.513,63.413,63.444,70400000.0
2009-03-18 21:23:00,63.414,63.415,63.368,63.401,59870000.0
2009-03-18 21:24:00,63.446,63.456,63.366,63.448,59820000.0
2009-03-18 21:25:00,63.435,63.454,63.409,63.418,108750000.0
2009-03-18 21:26:00,63.441,63.534,63.438,63.516,115340000.0
2009-03-18 21:27:00,63.571,63.571,63.522,63.522,154950000.0
2009-03-18 21:28:00,63.513,63.557,63.513,63.557,6610000.0
2009-03-18 21:29:00,63.568,63.575,63.546,63.547,90630000.0
2009-03-18 21:30:00,63.603,63.61,63.578,63.605,99610000.0
2009-03-18 21:31:00,63.577,63.603,63.567,63.601,114710000.0
2009-03-18 21:32:00,63.615,63.63,63.599,63.626,122240000.0
2009-03-18 21:33:00,63.645,63.645,63.564,63.583,73050000.0
2009-03-18 21:34:00,63.561,63.57,63.511,63.522,69690000.0
2009-03-18 21:35:00,63.516,63.516,63.484,63.511,62500000.0
2009-03-18 21:36:00,63.552,63.552,63.453,63.466,121340000.0
2009-03-18 21:37:00,63.441,63.441,63.359,63.394,179330000.0
2009-03-18 21:38:00,63.4,63.414,63.375,63.414,108820000.0
2009-03-18 21:39:00,63.457,63.457,63.406,63.432,77490000.0
2009-03-18 21:40:00,63.418,63.431,63.397,63.41,88240000.0
2009-03-18 21:41:00,63.406,63.457,63.406,63.437,96150000.0
2009-03-18 21:42:00,63.461,63.461,63.429,63.429,86180000.0
2009-03-18 21:43:00,63.411,63.422,63.394,63.422,125920000.0
2009-03-18 21:44:00,63.441,63.467,63.441,63.452,147730000.0
2009-03-18 21:45:00,63.474,63.474,63.426,63.46,91880000.0
2009-03-18 21:46:00,63.474,63.545,63.474,63.545,144300000.0
2009-03-18 21:47:00,63.554,63.564,63.523,63.534,107260000.0
2009-03-18 21:48:00,63.552,63.552,63.459,63.463,105730000.0
2009-03-18 21:49:00,63.463,63.492,63.452,63.492,56360000.0
2009-03-18 21:50:00,63.485,63.485,63.471,63.483,58530000.0
2009-03-18 21:51:00,63.511,63.543,63.492,63.543,116030000.0
2009-03-18 21:52:00,63.577,63.589,63.571,63.571,76380000.0
2009-03-18 21:53:00,63.574,63.583,63.552,63.566,90590000.0
2009-03-18 21:54:00,63.591,63.591,63.524,63.556,74130000.0
2009-03-18 21:55:00,63.549,63.553,63.532,63.54,88710000.0
2009-03-18 21:56:00,63.526,63.542,63.483,63.483,83230000.0
2009-03-18 21:57:00,63.523,63.531,63.467,63.531,108070000.0
2009-03-18 21:58:00,63.475,63.475,63.431,63.431,85570000.0
2009-03-18 21:59:00,63.461,63.517,63.436,63.517,86920000.0
2009-03-18 22:00:00,63.523,63.538,63.518,63.519,57420000.0
2009-03-18 22:01:00,63.509,63.529,63.497,63.527,104660000.0
2009-03-18 22:02:00,63.531,63.561,63.531,63.561,98710000.0
2009-03-18 22:03:00,63.569,63.569,63.533,63.541,102950000.0
2009-03-18 22:04:00,63.555,63.574,63.555,63.569,69430000.0
2009-03-18 22:05:00,63.574,63.574,63.555,63.559,24420000.0
2009-03-18 22:06:00,63.582,63.582,63.522,63.522,96460000.0
2009-03-18 22:07:00,63.529,63.541,63.524,63.533,75220000.0
2009-03-18 22:08:00,63.544,63.563,63.54,63.563,73580000.0
2009-03-18 22:09:00,63.573,63.573,63.545,63.549,91800000.0
2009-03-18 22:10:00,63.564,63.564,63.55,63.556,117560000.0
2009-03-18 22:11:00,63.55,63.569,63.549,63.55,54350000.0
2009-03-18 22:12:00,63.575,63.575,63.562,63.562,102260000.0
2009-03-18 22:13:00,63.564,63.564,63.535,63.553,73930000.0
2009-03-18 22:14:00,63.547,63.563,63.54,63.54,102090000.0
2009-03-18 22:15:00,63.582,63.582,63.556,63.562,116120000.0
2009-03-18 22:16:00,63.555,63.563,63.537,63.551,82060000.0
2009-03-18 22:17:00,63.546,63.564,63.546,63.564,65510000.0
2009-03-18 22:18:00,63.587,63.587,63.539,63.569,51250000.0
2009-03-18 22:19:00,63.549,63.565,63.549,63.549,120610000.0
2009-03-18 22:20:00,63.557,63.564,63.554,63.564,100530000.0
2009-03-18 22:21:00,63.573,63.583,63.559,63.568,111000000.0
2009-03-18 22:22:00,63.577,63.589,63.57,63.589,130790000.0
2009-03-18 22:23:00,63.573,63.594,63.569,63.569,147720000.0
2009-03-18 22:24:00,63.59,63.59,63.513,63.513,82080000.0
2009-03-18 22:25:00,63.539,63.543,63.507,63.511,24720000.0
2009-03-18 22:26:00,63.514,63.542,63.514,63.542,85820000.0
2009-03-18 22:27:00,63.604,63.604,63.528,63.545,69340000.0
2009-03-18 22:28:00,63.564,63.564,63.545,63.549,83480000.0
2009-03-18 22:29:00,63.54,63.55,63.54,63.544,117730000.0
2009-03-18 22:30:00,63.572,63.572,63.542,63.553,60460000.0
2009-03-18 22:31:00,63.541,63.581,63.537,63.581,91840000.0
2009-03-18 22:32:00,63.578,63.592,63.567,63.572,81500000.0
2009-03-18 22:33:00,63.589,63.608,63.571,63.571,63110000.0
2009-03-18 22:34:00,63.558,63.565,63.542,63.565,129360000.0
2009-03-18 22:35:00,63.558,63.562,63.547,63.562,69600000.0
2009-03-18 22:36:00,63.58,63.58,63.507,63.507,64710000.0
2009-03-18 22:37:00,63.462,63.51,63.462,63.478,108440000.0
2009-03-18 22:38:00,63.499,63.514,63.486,63.492,115520000.0
2009-03-18 22:39:00,63.518,63.529,63.471,63.515,89770000.0
2009-03-18 22:40:00,63.513,63.548,63.509,63.543,84850000.0
2009-03-18 22:41:00,63.537,63.538,63.48,63.511,52090000.0
2009-03-18 22:42:00,63.556,63.556,63.504,63.504,99490000.0
2009-03-18 22:43:00,63.509,63.522,63.498,63.498,74490000.0
2009-03-18 22:44:00,63.504,63.505,63.494,63.496,98960000.0
2009-03-18 22:45:00,63.531,63.531,63.501,63.501,89300000.0
2009-03-18 22:46:00,63.502,63.506,63.492,63.498,118480000.0
2009-03-18 22:47:00,63.491,63.493,63.482,63.487,47720000.0
2009-03-18 22:48:00,63.511,63.511,63.466,63.477,54750000.0
2009-03-18 22:49:00,63.48,63.502,63.476,63.502,109770000.0
2009-03-18 22:50:00,63.504,63.504,63.473,63.473,139840000.0
2009-03-18 22:51:00,63.504,63.504,63.474,63.487,100560000.0
2009-03-18 22:52:00,63.478,63.493,63.471,63.489,101450000.0
2009-03-18 22:53:00,63.486,63.487,63.474,63.481,85510000.0
2009-03-18 22:54:00,63.509,63.509,63.481,63.481,101790000.0
2009-03-18 22:55:00,63.483,63.489,63.477,63.477,109290000.0
2009-03-18 22:56:00,63.487,63.511,63.487,63.494,84270000.0
2009-03-18 22:57:00,63.523,63.523,63.494,63.501,55840000.0
2009-03-18 22:58:00,63.505,63.505,63.489,63.498,31420000.0
2009-03-18 22:59:00,63.51,63.51,63.432,63.482,56050000.0
2009-03-18 23:00:00,63.516,63.516,63.483,63.483,100220000.0
2009-03-18 23:01:00,63.504,63.507,63.493,63.5,73920000.0
2009-03-18 23:02:00,63.509,63.517,63.509,63.517,71700000.0
2009-03-18 23:03:00,63.545,63.545,63.513,63.513,94960000.0
2009-03-18 23:04:00,63.5,63.508,63.5,63.508,57780000.0
2009-03-18 23:05:00,63.518,63.518,63.51,63.516,77210000.0
2009-03-18 23:06:00,63.541,63.541,63.509,63.521,86340000.0
2009-03-18 23:07:00,63.534,63.562,63.534,63.562,70690000.0
2009-03-18 23:08:00,63.58,63.599,63.565,63.591,83580000.0
2009-03-18 23:09:00,63.525,63.533,63.475,63.507,65770000.0
2009-03-18 23:10:00,63.496,63.496,63.478,63.478,39970000.0
2009-03-18 23:11:00,63.471,63.49,63.471,63.487,73890000.0
2009-03-18 23:12:00,63.522,63.522,63.496,63.501,61810000.0
2009-03-18 23:13:00,63.487,63.491,63.483,63.488,89220000.0
2009-03-18 23:14:00,63.497,63.498,63.492,63.497,22820000.0
2009-03-18 23:15:00,63.526,63.526,63.494,63.511,96360000.0
2009-03-18 23:16:00,63.494,63.494,63.478,63.478,119680000.0
2009-03-18 23:17:00,63.485,63.486,63.474,63.477,110740000.0
2009-03-18 23:18:00,63.463,63.481,63.463,63.48,50180000.0
2009-03-18 23:19:00,63.492,63.492,63.469,63.469,107950000.0
2009-03-18 23:20:00,63.464,63.487,63.464,63.485,77990000.0
2009-03-18 23:21:00,63.446,63.446,63.432,63.438,87530000.0
2009-03-18 23:23:00,63.428,63.434,63.412,63.434,39750000.0
2009-03-18 23:24:00,63.45,63.45,63.316,63.316,34630000.0
2009-03-18 23:25:00,63.282,63.29,63.257,63.288,14080000.0
2009-03-18 23:26:00,63.303,63.345,63.301,63.339,56650000.0
2009-03-18 23:27:00,63.363,63.363,63.342,63.358,41130000.0
2009-03-18 23:28:00,63.351,63.356,63.351,63.356,48130000.0
2009-03-18 23:29:00,63.353,63.38,63.353,63.374,114160000.0
2009-03-18 23:30:00,63.391,63.391,63.36,63.36,55410000.0
2009-03-18 23:31:00,63.378,63.385,63.37,63.37,49050000.0
2009-03-18 23:32:00,63.382,63.421,63.382,63.421,47660000.0
2009-03-18 23:33:00,63.415,63.415,63.4,63.4,58010000.0
2009-03-18 23:34:00,63.407,63.41,63.407,63.407,85850000.0
2009-03-18 23:35:00,63.396,63.403,63.391,63.391,82730000.0
2009-03-18 23:36:00,63.415,63.415,63.394,63.401,98440000.0
2009-03-18 23:37:00,63.393,63.405,63.391,63.395,147710000.0
2009-03-18 23:38:00,63.408,63.416,63.402,63.412,51640000.0
2009-03-18 23:39:00,63.413,63.414,63.407,63.414,53240000.0
2009-03-18 23:40:00,63.409,63.43,63.409,63.424,40310000.0
2009-03-18 23:41:00,63.439,63.453,63.439,63.449,38810000.0
2009-03-18 23:42:00,63.445,63.446,63.438,63.446,40840000.0
2009-03-18 23:43:00,63.438,63.443,63.437,63.437,12580000.0
2009-03-18 23:44:00,63.447,63.456,63.447,63.456,24880000.0
2009-03-18 23:45:00,63.491,63.491,63.458,63.458,76430000.0
2009-03-18 23:46:00,63.469,63.475,63.463,63.463,30310000.0
2009-03-18 23:47:00,63.489,63.49,63.487,63.488,73410000.0
2009-03-18 23:48:00,63.476,63.476,63.469,63.469,36820000.0
2009-03-18 23:49:00,63.476,63.476,63.459,63.468,61090000.0
2009-03-18 23:50:00,63.473,63.473,63.451,63.451,46570000.0
2009-03-18 23:51:00,63.474,63.474,63.448,63.45,86510000.0
2009-03-18 23:53:00,63.459,63.478,63.459,63.474,47520000.0
2009-03-18 23:54:00,63.475,63.477,63.475,63.476,43800000.0
2009-03-18 23:55:00,63.468,63.474,63.468,63.474,21970000.0
2009-03-18 23:56:00,63.465,63.475,63.465,63.475,38350000.0
2009-03-18 23:57:00,63.492,63.492,63.464,63.477,99250000.0
2009-03-18 23:58:00,63.489,63.504,63.484,63.504,51670000.0
2009-03-18 23:59:00,63.499,63.502,63.482,63.482,34430000.0
2009-03-19 00:00:00,63.504,63.513,63.482,63.496,111950000.0
2009-03-19 00:01:00,63.507,63.514,63.503,63.503,78720000.0
2009-03-19 00:02:00,63.513,63.544,63.513,63.538,44210000.0
2009-03-19 00:03:00,63.52,63.534,63.52,63.529,40270000.0
2009-03-19 00:04:00,63.539,63.555,63.536,63.555,44030000.0
2009-03-19 00:05:00,63.55,63.556,63.541,63.556,97220000.0
2009-03-19 00:06:00,63.574,63.574,63.554,63.561,104880000.0
2009-03-19 00:07:00,63.569,63.579,63.569,63.579,63060000.0
2009-03-19 00:08:00,63.593,63.619,63.591,63.591,71910000.0
2009-03-19 00:09:00,63.604,63.605,63.594,63.598,60390000.0
2009-03-19 00:10:00,63.583,63.583,63.554,63.566,110380000.0
2009-03-19 00:11:00,63.553,63.575,63.553,63.574,67170000.0
2009-03-19 00:12:00,63.567,63.576,63.567,63.576,86330000.0
2009-03-19 00:13:00,63.57,63.577,63.57,63.577,83510000.0
2009-03-19 00:15:00,63.609,63.609,63.6,63.6,96330000.0
2009-03-19 00:17:00,63.564,63.567,63.542,63.566,98120000.0
2009-03-19 00:18:00,63.554,63.554,63.529,63.529,79140000.0
2009-03-19 00:19:00,63.531,63.531,63.493,63.493,85400000.0
2009-03-19 00:20:00,63.498,63.507,63.498,63.506,87990000.0
2009-03-19 00:21:00,63.516,63.516,63.505,63.511,64510000.0
2009-03-19 00:22:00,63.498,63.505,63.494,63.496,92060000.0
2009-03-19 00:23:00,63.512,63.542,63.512,63.542,60900000.0
2009-03-19 00:24:00,63.534,63.534,63.524,63.529,92480000.0
2009-03-19 00:25:00,63.517,63.517,63.51,63.516,72100000.0
2009-03-19 00:26:00,63.504,63.509,63.461,63.488,60470000.0
2009-03-19 00:27:00,63.478,63.48,63.454,63.454,88510000.0
2009-03-19 00:28:00,63.442,63.457,63.442,63.455,82290000.0
2009-03-19 00:29:00,63.442,63.442,63.395,63.427,84950000.0
2009-03-19 00:30:00,63.406,63.41,63.385,63.385,84410000.0
2009-03-19 00:31:00,63.334,63.371,63.334,63.366,120620000.0
2009-03-19 00:32:00,63.38,63.386,63.373,63.38,90540000.0
2009-03-19 00:33:00,63.405,63.405,63.39,63.39,75910000.0
2009-03-19 00:34:00,63.377,63.387,63.377,63.378,82240000.0
2009-03-19 00:35:00,63.373,63.403,63.373,63.396,96290000.0
2009-03-19 00:36:00,63.425,63.425,63.4,63.408,81870000.0
2009-03-19 00:37:00,63.425,63.479,63.416,63.478,22520000.0
2009-03-19 00:38:00,63.475,63.522,63.475,63.522,51040000.0
2009-03-19 00:39:00,63.516,63.516,63.503,63.508,61850000.0
2009-03-19 00:40:00,63.518,63.533,63.503,63.511,73820000.0
2009-03-19 00:41:00,63.499,63.51,63.486,63.506,85640000.0
2009-03-19 00:42:00,63.506,63.506,63.486,63.486,125760000.0
2009-03-19 00:43:00,63.483,63.513,63.483,63.513,41920000.0
2009-03-19 00:44:00,63.504,63.511,63.483,63.483,52580000.0
2009-03-19 00:45:00,63.502,63.502,63.455,63.455,69780000.0
2009-03-19 00:46:00,63.453,63.453,63.432,63.447,98250000.0
2009-03-19 00:47:00,63.442,63.481,63.442,63.481,32910000.0
2009-03-19 00:48:00,63.477,63.477,63.456,63.458,77190000.0
2009-03-19 00:49:00,63.451,63.466,63.451,63.466,39800000.0
2009-03-19 00:50:00,63.459,63.464,63.453,63.463,74300000.0
2009-03-19 00:51:00,63.493,63.495,63.482,63.482,77200000.0
2009-03-19 00:52:00,63.492,63.497,63.489,63.49,32730000.0
2009-03-19 00:53:00,63.475,63.485,63.472,63.479,48460000.0
2009-03-19 00:54:00,63.501,63.501,63.463,63.463,62780000.0
2009-03-19 00:55:00,63.468,63.473,63.46,63.473,38850000.0
2009-03-19 00:56:00,63.496,63.523,63.496,63.523,51930000.0
2009-03-19 00:57:00,63.54,63.54,63.524,63.529,74200000.0
2009-03-19 00:58:00,63.516,63.516,63.503,63.503,93220000.0
2009-03-19 00:59:00,63.511,63.527,63.511,63.518,147720000.0
2009-03-19 01:00:00,63.545,63.545,63.515,63.521,67380000.0
2009-03-19 01:01:00,63.512,63.524,63.512,63.517,80330000.0
2009-03-19 01:02:00,63.513,63.551,63.513,63.545,26150000.0
2009-03-19 01:03:00,63.509,63.514,63.502,63.514,41390000.0
2009-03-19 01:04:00,63.508,63.515,63.503,63.51,44570000.0
2009-03-19 01:05:00,63.504,63.536,63.504,63.536,115800000.0
2009-03-19 01:06:00,63.553,63.553,63.538,63.538,86930000.0
2009-03-19 01:07:00,63.529,63.537,63.529,63.537,37730000.0
2009-03-19 01:08:00,63.547,63.547,63.533,63.538,41910000.0
2009-03-19 01:09:00,63.541,63.541,63.523,63.528,12040000.0
2009-03-19 01:10:00,63.538,63.547,63.538,63.547,57750000.0
2009-03-19 01:11:00,63.542,63.56,63.542,63.556,56690000.0
2009-03-19 01:12:00,63.575,63.575,63.558,63.567,97840000.0
2009-03-19 01:13:00,63.576,63.577,63.568,63.577,134800000.0
2009-03-19 01:14:00,63.592,63.614,63.582,63.614,61260000.0
2009-03-19 01:15:00,63.604,63.604,63.593,63.598,115520000.0
2009-03-19 01:16:00,63.587,63.595,63.581,63.581,116610000.0
2009-03-19 01:17:00,63.585,63.586,63.578,63.578,76750000.0
2009-03-19 01:18:00,63.585,63.587,63.579,63.579,63800000.0
2009-03-19 01:20:00,63.602,63.612,63.601,63.601,30930000.0
2009-03-19 01:21:00,63.629,63.645,63.625,63.645,60590000.0
2009-03-19 01:22:00,63.658,63.658,63.65,63.658,31810000.0
2009-03-19 01:23:00,63.652,63.674,63.652,63.674,34790000.0
2009-03-19 01:24:00,63.691,63.691,63.645,63.645,45080000.0
2009-03-19 01:25:00,63.647,63.647,63.638,63.638,67290000.0
2009-03-19 01:26:00,63.648,63.657,63.648,63.649,95230000.0
2009-03-19 01:27:00,63.652,63.652,63.636,63.639,61630000.0
2009-03-19 01:28:00,63.644,63.647,63.637,63.647,70330000.0
2009-03-19 01:29:00,63.636,63.642,63.622,63.628,93970000.0
2009-03-19 01:30:00,63.643,63.643,63.61,63.61,127480000.0
2009-03-19 01:31:00,63.601,63.615,63.601,63.615,137740000.0
2009-03-19 01:32:00,63.626,63.63,63.625,63.626,123960000.0
2009-03-19 01:33:00,63.651,63.651,63.61,63.614,108690000.0
2009-03-19 01:34:00,63.618,63.622,63.607,63.616,58280000.0
2009-03-19 01:35:00,63.634,63.653,63.626,63.647,92440000.0
2009-03-19 01:36:00,63.648,63.648,63.639,63.643,83980000.0
2009-03-19 01:37:00,63.659,63.68,63.659,63.67,62650000.0
2009-03-19 01:38:00,63.679,63.686,63.67,63.67,74290000.0
2009-03-19 01:39:00,63.686,63.686,63.664,63.678,57710000.0
2009-03-19 01:40:00,63.663,63.665,63.618,63.643,61310000.0
2009-03-19 01:41:00,63.651,63.653,63.619,63.653,49970000.0
2009-03-19 01:42:00,63.683,63.683,63.646,63.653,115340000.0
2009-03-19 01:43:00,63.66,63.666,63.659,63.659,85930000.0
2009-03-19 01:44:00,63.645,63.647,63.639,63.64,107620000.0
2009-03-19 01:45:00,63.657,63.658,63.65,63.65,77680000.0
2009-03-19 01:46:00,63.648,63.658,63.648,63.648,66760000.0
2009-03-19 01:47:00,63.641,63.647,63.64,63.646,66710000.0
2009-03-19 01:48:00,63.655,63.663,63.643,63.663,60420000.0
2009-03-19 01:49:00,63.682,63.686,63.68,63.68,58890000.0
2009-03-19 01:50:00,63.668,63.675,63.661,63.675,81010000.0
2009-03-19 01:51:00,63.697,63.743,63.691,63.743,68900000.0
2009-03-19 01:52:00,63.736,63.743,63.723,63.728,65230000.0
2009-03-19 01:53:00,63.72,63.736,63.72,63.728,74100000.0
2009-03-19 01:54:00,63.734,63.747,63.718,63.721,73220000.0
2009-03-19 01:55:00,63.727,63.736,63.713,63.719,77960000.0
2009-03-19 01:56:00,63.707,63.714,63.692,63.692,36730000.0
2009-03-19 01:57:00,63.693,63.693,63.674,63.674,70180000.0
2009-03-19 01:58:00,63.678,63.686,63.675,63.686,103400000.0
2009-03-19 02:01:00,63.705,63.72,63.705,63.715,61440000.0
2009-03-19 02:02:00,63.711,63.734,63.711,63.734,59570000.0
2009-03-19 02:03:00,63.761,63.761,63.728,63.73,50870000.0
2009-03-19 02:04:00,63.724,63.752,63.724,63.752,117440000.0
2009-03-19 02:05:00,63.767,63.781,63.763,63.77,91130000.0
2009-03-19 02:06:00,63.785,63.785,63.746,63.761,108240000.0
2009-03-19 02:07:00,63.75,63.769,63.734,63.734,85640000.0
2009-03-19 02:08:00,63.72,63.74,63.709,63.71,67260000.0
2009-03-19 02:09:00,63.744,63.744,63.722,63.73,66730000.0
2009-03-19 02:10:00,63.732,63.732,63.71,63.71,63130000.0
2009-03-19 02:11:00,63.719,63.732,63.712,63.719,58420000.0
2009-03-19 02:12:00,63.706,63.73,63.697,63.702,84160000.0
2009-03-19 02:13:00,63.69,63.702,63.69,63.691,70050000.0
2009-03-19 02:14:00,63.68,63.704,63.68,63.704,72570000.0
2009-03-19 02:15:00,63.723,63.723,63.696,63.708,75570000.0
2009-03-19 02:16:00,63.698,63.7,63.697,63.698,75190000.0
2009-03-19 02:17:00,63.719,63.721,63.717,63.719,72780000.0
2009-03-19 02:18:00,63.705,63.705,63.69,63.69,36260000.0
2009-03-19 02:19:00,63.695,63.695,63.681,63.681,72050000.0
2009-03-19 02:20:00,63.684,63.684,63.643,63.643,100870000.0
2009-03-19 02:21:00,63.628,63.642,63.595,63.595,90440000.0
2009-03-19 02:22:00,63.582,63.582,63.521,63.521,6430000.0
2009-03-19 02:23:00,63.536,63.582,63.524,63.582,61690000.0
2009-03-19 02:24:00,63.621,63.621,63.565,63.582,84680000.0
2009-03-19 02:25:00,63.57,63.584,63.566,63.568,71850000.0
2009-03-19 02:26:00,63.578,63.587,63.572,63.587,66080000.0
2009-03-19 02:27:00,63.604,63.605,63.584,63.605,72220000.0
2009-03-19 02:28:00,63.594,63.594,63.564,63.577,79280000.0
2009-03-19 02:29:00,63.564,63.564,63.504,63.51,73420000.0
2009-03-19 02:30:00,63.52,63.52,63.494,63.513,39050000.0
2009-03-19 02:31:00,63.509,63.524,63.509,63.519,71500000.0
2009-03-19 02:32:00,63.532,63.566,63.532,63.566,92130000.0
2009-03-19 02:33:00,63.554,63.554,63.525,63.531,85600000.0
2009-03-19 02:34:00,63.54,63.549,63.535,63.546,14020000.0
2009-03-19 02:35:00,63.556,63.556,63.51,63.52,83650000.0
2009-03-19 02:36:00,63.541,63.541,63.498,63.509,17730000.0
2009-03-19 02:37:00,63.519,63.524,63.511,63.511,9430000.0
2009-03-19 02:38:00,63.519,63.525,63.514,63.519,85630000.0
2009-03-19 02:39:00,63.546,63.546,63.517,63.517,12400000.0
2009-03-19 02:40:00,63.509,63.516,63.507,63.507,14540000.0
2009-03-19 02:41:00,63.519,63.533,63.515,63.526,73610000.0
2009-03-19 02:42:00,63.563,63.563,63.52,63.52,80820000.0
2009-03-19 02:43:00,63.511,63.522,63.503,63.503,76860000.0
2009-03-19 02:44:00,63.506,63.506,63.491,63.491,37780000.0
2009-03-19 02:45:00,63.474,63.495,63.447,63.451,75180000.0
2009-03-19 02:46:00,63.43,63.44,63.425,63.429,95790000.0
2009-03-19 02:47:00,63.443,63.502,63.441,63.502,84220000.0
2009-03-19 02:48:00,63.491,63.491,63.476,63.483,11460000.0
2009-03-19 02:49:00,63.499,63.501,63.492,63.495,18230000.0
2009-03-19 02:50:00,63.488,63.497,63.488,63.497,72150000.0
2009-03-19 02:51:00,63.525,63.525,63.493,63.493,37830000.0
2009-03-19 02:52:00,63.498,63.505,63.495,63.505,66660000.0
2009-03-19 02:53:00,63.518,63.533,63.507,63.533,98370000.0
2009-03-19 02:54:00,63.525,63.525,63.506,63.508,83360000.0
2009-03-19 02:55:00,63.52,63.533,63.52,63.529,13750000.0
2009-03-19 02:56:00,63.539,63.546,63.532,63.539,93480000.0
2009-03-19 02:57:00,63.577,63.577,63.534,63.541,84480000.0
2009-03-19 02:58:00,63.544,63.544,63.533,63.533,4920000.0
2009-03-19 02:59:00,63.534,63.538,63.529,63.538,82700000.0
2009-03-19 03:00:00,63.563,63.563,63.536,63.543,107190000.0
2009-03-19 03:01:00,63.55,63.565,63.544,63.551,76140000.0
2009-03-19 03:02:00,63.54,63.563,63.54,63.555,68660000.0
2009-03-19 03:03:00,63.574,63.574,63.551,63.558,63920000.0
2009-03-19 03:04:00,63.548,63.556,63.548,63.548,66310000.0
2009-03-19 03:05:00,63.557,63.562,63.551,63.558,63790000.0
2009-03-19 03:06:00,63.574,63.574,63.553,63.558,87250000.0
2009-03-19 03:07:00,63.549,63.55,63.546,63.548,70070000.0
2009-03-19 03:08:00,63.555,63.555,63.542,63.549,70990000.0
2009-03-19 03:09:00,63.572,63.572,63.54,63.541,73570000.0
2009-03-19 03:10:00,63.547,63.556,63.542,63.547,76840000.0
2009-03-19 03:11:00,63.561,63.573,63.549,63.564,66300000.0
2009-03-19 03:12:00,63.56,63.572,63.556,63.559,34850000.0
2009-03-19 03:13:00,63.567,63.572,63.542,63.542,69490000.0
2009-03-19 03:14:00,63.547,63.553,63.541,63.541,100110000.0
2009-03-19 03:15:00,63.566,63.566,63.541,63.541,84190000.0
2009-03-19 03:16:00,63.552,63.556,63.534,63.534,9620000.0
2009-03-19 03:17:00,63.534,63.57,63.534,63.566,80980000.0
2009-03-19 03:18:00,63.53,63.542,63.53,63.538,13490000.0
2009-03-19 03:19:00,63.549,63.551,63.546,63.549,100300000.0
2009-03-19 03:20:00,63.566,63.566,63.542,63.554,77790000.0
2009-03-19 03:21:00,63.568,63.568,63.559,63.559,3940000.0
2009-03-19 03:22:00,63.542,63.556,63.542,63.556,107300000.0
2009-03-19 03:23:00,63.566,63.569,63.542,63.542,96510000.0
2009-03-19 03:24:00,63.557,63.557,63.53,63.53,7130000.0
2009-03-19 03:25:00,63.524,63.524,63.513,63.518,81570000.0
2009-03-19 03:26:00,63.511,63.517,63.51,63.511,73960000.0
2009-03-19 03:27:00,63.544,63.544,63.514,63.514,37880000.0
2009-03-19 03:28:00,63.516,63.517,63.51,63.511,73960000.0
2009-03-19 03:29:00,63.513,63.513,63.493,63.499,101730000.0
2009-03-19 03:30:00,63.531,63.531,63.476,63.482,91240000.0
2009-03-19 03:31:00,63.46,63.461,63.444,63.447,12780000.0
2009-03-19 03:32:00,63.431,63.449,63.418,63.424,97090000.0
2009-03-19 03:33:00,63.462,63.462,63.421,63.421,91600000.0
2009-03-19 03:34:00,63.406,63.428,63.399,63.426,16340000.0
2009-03-19 03:35:00,63.419,63.424,63.412,63.418,88900000.0
2009-03-19 03:36:00,63.435,63.435,63.361,63.361,16390000.0
2009-03-19 03:37:00,63.382,63.401,63.382,63.388,72230000.0
2009-03-19 03:38:00,63.401,63.421,63.393,63.393,96750000.0
2009-03-19 03:39:00,63.414,63.414,63.367,63.388,92460000.0
2009-03-19 03:40:00,63.403,63.408,63.394,63.397,13000000.0
2009-03-19 03:41:00,63.387,63.394,63.38,63.38,86290000.0
2009-03-19 03:42:00,63.406,63.406,63.391,63.405,12970000.0
2009-03-19 03:43:00,63.398,63.412,63.386,63.406,72610000.0
2009-03-19 03:44:00,63.399,63.407,63.383,63.397,71360000.0
2009-03-19 03:45:00,63.414,63.414,63.378,63.388,35400000.0
2009-03-19 03:46:00,63.4,63.408,63.4,63.406,63390000.0
2009-03-19 03:47:00,63.419,63.421,63.416,63.419,93960000.0
2009-03-19 03:48:00,63.413,63.435,63.413,63.419,93170000.0
2009-03-19 03:49:00,63.421,63.421,63.414,63.414,5670000.0
2009-03-19 03:50:00,63.417,63.417,63.411,63.416,68720000.0
2009-03-19 03:51:00,63.455,63.455,63.422,63.422,74750000.0
2009-03-19 03:52:00,63.409,63.425,63.409,63.425,59060000.0
2009-03-19 03:53:00,63.436,63.439,63.415,63.415,63110000.0
2009-03-19 03:54:00,63.434,63.434,63.412,63.42,90870000.0
2009-03-19 03:55:00,63.426,63.426,63.413,63.418,78670000.0
2009-03-19 03:56:00,63.423,63.423,63.394,63.408,70120000.0
2009-03-19 03:57:00,63.434,63.434,63.397,63.404,76380000.0
2009-03-19 03:58:00,63.385,63.385,63.363,63.368,76180000.0
2009-03-19 03:59:00,63.36,63.367,63.354,63.367,74780000.0
2009-03-19 04:00:00,63.384,63.384,63.362,63.378,38360000.0
2009-03-19 04:01:00,63.369,63.391,63.367,63.379,71420000.0
2009-03-19 04:02:00,63.387,63.387,63.373,63.379,98210000.0
2009-03-19 04:03:00,63.36,63.386,63.339,63.341,83570000.0
2009-03-19 04:04:00,63.332,63.332,63.297,63.297,9960000.0
2009-03-19 04:05:00,63.285,63.303,63.269,63.283,52220000.0
2009-03-19 04:06:00,63.284,63.284,63.249,63.267,119650000.0
2009-03-19 04:07:00,63.277,63.28,63.254,63.261,77560000.0
2009-03-19 04:08:00,63.251,63.271,63.241,63.257,111840000.0
2009-03-19 04:09:00,63.283,63.283,63.254,63.282,87420000.0
2009-03-19 04:10:00,63.279,63.288,63.265,63.279,69190000.0
2009-03-19 04:11:00,63.291,63.301,63.272,63.272,71940000.0
2009-03-19 04:12:00,63.293,63.293,63.254,63.275,60300000.0
2009-03-19 04:13:00,63.276,63.279,63.263,63.272,59160000.0
2009-03-19 04:14:00,63.283,63.283,63.242,63.259,90110000.0
2009-03-19 04:15:00,63.272,63.272,63.247,63.266,72690000.0
2009-03-19 04:16:00,63.272,63.292,63.272,63.286,64440000.0
2009-03-19 04:17:00,63.292,63.292,63.272,63.272,69760000.0
2009-03-19 04:18:00,63.296,63.296,63.281,63.281,80720000.0
2009-03-19 04:19:00,63.247,63.251,63.224,63.238,74840000.0
2009-03-19 04:20:00,63.21,63.224,63.204,63.208,42170000.0
2009-03-19 04:21:00,63.236,63.237,63.214,63.214,74050000.0
2009-03-19 04:22:00,63.226,63.272,63.222,63.235,97470000.0
2009-03-19 04:23:00,63.234,63.26,63.227,63.26,84130000.0
2009-03-19 04:24:00,63.281,63.281,63.254,63.254,5690000.0
2009-03-19 04:25:00,63.252,63.252,63.235,63.238,11660000.0
2009-03-19 04:26:00,63.24,63.253,63.227,63.253,15710000.0
2009-03-19 04:27:00,63.268,63.268,63.177,63.191,40530000.0
2009-03-19 04:28:00,63.197,63.21,63.183,63.183,70780000.0
2009-03-19 04:29:00,63.188,63.193,63.175,63.178,95740000.0
2009-03-19 04:30:00,63.2,63.219,63.168,63.219,95150000.0
2009-03-19 04:31:00,63.225,63.231,63.217,63.22,16750000.0
2009-03-19 04:32:00,63.197,63.211,63.178,63.182,85620000.0
2009-03-19 04:33:00,63.183,63.193,63.17,63.192,20280000.0
2009-03-19 04:34:00,63.191,63.195,63.191,63.195,3800000.0
2009-03-19 04:35:00,63.201,63.226,63.201,63.226,56550000.0
2009-03-19 04:36:00,63.241,63.241,63.19,63.19,85640000.0
2009-03-19 04:37:00,63.197,63.212,63.181,63.181,70930000.0
2009-03-19 04:38:00,63.184,63.184,63.145,63.159,67750000.0
2009-03-19 04:39:00,63.152,63.174,63.152,63.168,75760000.0
2009-03-19 04:40:00,63.162,63.175,63.162,63.175,77600000.0
2009-03-19 04:41:00,63.173,63.193,63.162,63.193,68760000.0
2009-03-19 04:42:00,63.185,63.201,63.17,63.18,41340000.0
2009-03-19 04:43:00,63.198,63.202,63.181,63.181,75520000.0
2009-03-19 04:44:00,63.194,63.194,63.174,63.174,99930000.0
2009-03-19 04:45:00,63.19,63.19,63.144,63.152,88000000.0
2009-03-19 04:46:00,63.165,63.165,63.147,63.155,13200000.0
2009-03-19 04:47:00,63.157,63.171,63.134,63.134,97070000.0
2009-03-19 04:48:00,63.144,63.161,63.135,63.146,83970000.0
2009-03-19 04:49:00,63.143,63.148,63.119,63.129,19280000.0
2009-03-19 04:50:00,63.112,63.142,63.097,63.115,71020000.0
2009-03-19 04:51:00,63.133,63.133,63.096,63.109,73310000.0
2009-03-19 04:52:00,63.097,63.107,63.093,63.107,76470000.0
2009-03-19 04:53:00,63.09,63.117,63.085,63.1,35240000.0
2009-03-19 04:54:00,63.113,63.113,63.096,63.101,66850000.0
2009-03-19 04:55:00,63.109,63.122,63.104,63.114,108070000.0
2009-03-19 04:56:00,63.129,63.16,63.128,63.153,84470000.0
2009-03-19 04:57:00,63.154,63.158,63.12,63.13,21080000.0
2009-03-19 04:58:00,63.125,63.174,63.125,63.174,92070000.0
2009-03-19 04:59:00,63.168,63.178,63.143,63.17,111150000.0
2009-03-19 05:00:00,63.195,63.195,63.157,63.157,78730000.0
2009-03-19 05:01:00,63.165,63.173,63.151,63.151,67470000.0
2009-03-19 05:02:00,63.164,63.222,63.156,63.222,63970000.0
2009-03-19 05:03:00,63.213,63.213,63.174,63.189,62340000.0
2009-03-19 05:04:00,63.175,63.193,63.175,63.189,61750000.0
2009-03-19 05:05:00,63.178,63.189,63.163,63.176,91800000.0
2009-03-19 05:06:00,63.195,63.204,63.183,63.198,73740000.0
2009-03-19 05:07:00,63.195,63.199,63.176,63.198,64200000.0
2009-03-19 05:08:00,63.213,63.217,63.181,63.191,70470000.0
2009-03-19 05:09:00,63.185,63.194,63.176,63.194,71690000.0
2009-03-19 05:10:00,63.205,63.213,63.188,63.206,77290000.0
2009-03-19 05:11:00,63.224,63.224,63.201,63.218,38770000.0
2009-03-19 05:12:00,63.233,63.233,63.195,63.202,79340000.0
2009-03-19 05:13:00,63.213,63.213,63.188,63.195,94440000.0
2009-03-19 05:14:00,63.19,63.202,63.183,63.183,86860000.0
2009-03-19 05:15:00,63.206,63.206,63.18,63.184,9950000.0
2009-03-19 05:16:00,63.176,63.191,63.166,63.191,8090000.0
2009-03-19 05:17:00,63.173,63.195,63.173,63.195,69200000.0
2009-03-19 05:18:00,63.185,63.185,63.171,63.183,78150000.0
2009-03-19 05:19:00,63.177,63.178,63.169,63.178,75260000.0
2009-03-19 05:20:00,63.195,63.195,63.173,63.178,39830000.0
2009-03-19 05:21:00,63.203,63.203,63.175,63.175,71110000.0
2009-03-19 05:22:00,63.182,63.214,63.182,63.214,90870000.0
2009-03-19 05:23:00,63.206,63.206,63.176,63.191,87640000.0
2009-03-19 05:24:00,63.188,63.188,63.169,63.176,12770000.0
2009-03-19 05:25:00,63.164,63.177,63.16,63.177,74060000.0
2009-03-19 05:26:00,63.168,63.185,63.168,63.185,96280000.0
2009-03-19 05:27:00,63.196,63.196,63.162,63.186,149790000.0
2009-03-19 05:28:00,63.18,63.185,63.175,63.179,63920000.0
2009-03-19 05:29:00,63.172,63.184,63.172,63.176,81450000.0
2009-03-19 05:30:00,63.196,63.196,63.172,63.172,26570000.0
2009-03-19 05:31:00,63.178,63.191,63.157,63.161,48100000.0
2009-03-19 05:32:00,63.169,63.194,63.162,63.194,45420000.0
2009-03-19 05:33:00,63.185,63.185,63.164,63.175,123540000.0
2009-03-19 05:34:00,63.16,63.182,63.156,63.173,86080000.0
2009-03-19 05:35:00,63.188,63.195,63.184,63.195,33000000.0
2009-03-19 05:36:00,63.19,63.202,63.184,63.19,35910000.0
2009-03-19 05:37:00,63.196,63.196,63.166,63.169,13520000.0
2009-03-19 05:38:00,63.189,63.207,63.177,63.207,60130000.0
2009-03-19 05:39:00,63.237,63.237,63.204,63.212,57550000.0
2009-03-19 05:40:00,63.221,63.234,63.221,63.229,96040000.0
2009-03-19 05:41:00,63.248,63.258,63.227,63.238,140760000.0
2009-03-19 05:42:00,63.264,63.264,63.217,63.222,53050000.0
2009-03-19 05:43:00,63.235,63.235,63.213,63.213,110370000.0
2009-03-19 05:44:00,63.218,63.235,63.214,63.218,111270000.0
2009-03-19 05:45:00,63.234,63.234,63.207,63.219,78720000.0
2009-03-19 05:46:00,63.199,63.222,63.199,63.217,69260000.0
2009-03-19 05:47:00,63.2,63.222,63.191,63.222,42490000.0
2009-03-19 05:48:00,63.215,63.228,63.207,63.217,28450000.0
2009-03-19 05:49:00,63.213,63.231,63.208,63.21,58780000.0
2009-03-19 05:50:00,63.226,63.234,63.207,63.234,29920000.0
2009-03-19 05:51:00,63.222,63.222,63.19,63.198,35610000.0
2009-03-19 05:52:00,63.193,63.195,63.175,63.195,48600000.0
2009-03-19 05:53:00,63.189,63.213,63.183,63.213,71960000.0
2009-03-19 05:54:00,63.203,63.222,63.179,63.179,102590000.0
2009-03-19 05:55:00,63.192,63.218,63.18,63.201,68850000.0
2009-03-19 05:56:00,63.191,63.208,63.191,63.205,70350000.0
2009-03-19 05:57:00,63.244,63.246,63.215,63.246,87430000.0
2009-03-19 05:58:00,63.238,63.263,63.235,63.248,127740000.0
2009-03-19 05:59:00,63.24,63.249,63.221,63.221,140710000.0
2009-03-19 06:00:00,63.254,63.254,63.2,63.214,124830000.0
2009-03-19 06:01:00,63.19,63.231,63.19,63.225,106240000.0
2009-03-19 06:02:00,63.23,63.236,63.23,63.236,57250000.0
2009-03-19 06:03:00,63.251,63.251,63.218,63.236,94530000.0
2009-03-19 06:04:00,63.237,63.241,63.21,63.213,75620000.0
2009-03-19 06:05:00,63.222,63.256,63.222,63.256,62940000.0
2009-03-19 06:06:00,63.263,63.263,63.235,63.248,73170000.0
2009-03-19 06:07:00,63.239,63.25,63.224,63.244,59570000.0
2009-03-19 06:08:00,63.225,63.238,63.203,63.203,62910000.0
2009-03-19 06:09:00,63.208,63.243,63.207,63.243,53270000.0
2009-03-19 06:10:00,63.219,63.221,63.217,63.218,114570000.0
2009-03-19 06:11:00,63.239,63.251,63.224,63.244,82160000.0
2009-03-19 06:12:00,63.233,63.259,63.225,63.242,108760000.0
2009-03-19 06:13:00,63.251,63.251,63.223,63.223,80990000.0
2009-03-19 06:14:00,63.247,63.252,63.219,63.219,67430000.0
2009-03-19 06:15:00,63.233,63.233,63.215,63.227,62030000.0
2009-03-19 06:16:00,63.209,63.224,63.209,63.223,67920000.0
2009-03-19 06:17:00,63.236,63.245,63.221,63.245,64670000.0
2009-03-19 06:18:00,63.263,63.263,63.222,63.222,87010000.0
2009-03-19 06:19:00,63.235,63.235,63.229,63.231,77730000.0
2009-03-19 06:20:00,63.244,63.244,63.224,63.244,62650000.0
2009-03-19 06:21:00,63.254,63.254,63.224,63.252,64230000.0
2009-03-19 06:22:00,63.232,63.255,63.232,63.253,77680000.0
2009-03-19 06:23:00,63.251,63.271,63.251,63.251,69740000.0
2009-03-19 06:24:00,63.283,63.283,63.249,63.252,36270000.0
2009-03-19 06:25:00,63.239,63.261,63.239,63.257,71520000.0
2009-03-19 06:26:00,63.253,63.274,63.244,63.248,95620000.0
2009-03-19 06:27:00,63.285,63.285,63.257,63.278,87190000.0
2009-03-19 06:28:00,63.274,63.281,63.264,63.281,7710000.0
2009-03-19 06:29:00,63.259,63.285,63.259,63.277,29250000.0
2009-03-19 06:30:00,63.281,63.281,63.255,63.263,39450000.0
2009-03-19 06:31:00,63.252,63.273,63.252,63.273,13180000.0
2009-03-19 06:32:00,63.275,63.286,63.255,63.286,57740000.0
2009-03-19 06:33:00,63.294,63.294,63.256,63.268,51040000.0
2009-03-19 06:34:00,63.261,63.272,63.254,63.259,95850000.0
2009-03-19 06:35:00,63.246,63.262,63.243,63.257,135860000.0
2009-03-19 06:36:00,63.252,63.263,63.245,63.249,53790000.0
2009-03-19 06:37:00,63.238,63.253,63.238,63.241,116450000.0
2009-03-19 06:38:00,63.249,63.263,63.242,63.25,114780000.0
2009-03-19 06:39:00,63.273,63.273,63.238,63.24,79340000.0
2009-03-19 06:40:00,63.231,63.242,63.231,63.237,71260000.0
2009-03-19 06:41:00,63.258,63.271,63.253,63.265,37310000.0
2009-03-19 06:42:00,63.259,63.274,63.259,63.274,29910000.0
2009-03-19 06:43:00,63.264,63.283,63.263,63.263,62090000.0
2009-03-19 06:44:00,63.276,63.317,63.268,63.268,26530000.0
2009-03-19 06:45:00,63.298,63.312,63.264,63.291,36640000.0
2009-03-19 06:46:00,63.299,63.336,63.283,63.319,46150000.0
2009-03-19 06:47:00,63.324,63.324,63.276,63.32,69210000.0
2009-03-19 06:48:00,63.315,63.315,63.293,63.293,96710000.0
2009-03-19 06:49:00,63.278,63.279,63.277,63.278,70300000.0
2009-03-19 06:50:00,63.294,63.294,63.281,63.281,67880000.0
2009-03-19 06:51:00,63.315,63.315,63.285,63.285,86240000.0
2009-03-19 06:52:00,63.284,63.287,63.279,63.279,125350000.0
2009-03-19 06:53:00,63.275,63.298,63.275,63.293,142410000.0
2009-03-19 06:54:00,63.309,63.309,63.277,63.28,126450000.0
2009-03-19 06:55:00,63.256,63.271,63.236,63.236,108450000.0
2009-03-19 06:56:00,63.22,63.242,63.212,63.242,56190000.0
2009-03-19 06:57:00,63.238,63.27,63.236,63.249,86950000.0
2009-03-19 06:58:00,63.225,63.235,63.212,63.224,81000000.0
2009-03-19 06:59:00,63.218,63.235,63.218,63.235,63980000.0
2009-03-19 07:00:00,63.254,63.254,63.197,63.227,72170000.0
2009-03-19 07:01:00,63.244,63.273,63.244,63.257,64720000.0
2009-03-19 07:02:00,63.274,63.274,63.247,63.252,60950000.0
2009-03-19 07:03:00,63.273,63.273,63.242,63.265,57740000.0
2009-03-19 07:04:00,63.258,63.26,63.226,63.239,119810000.0
2009-03-19 07:05:00,63.237,63.244,63.23,63.238,91950000.0
2009-03-19 07:06:00,63.25,63.25,63.214,63.23,106160000.0
2009-03-19 07:07:00,63.219,63.222,63.196,63.211,80550000.0
2009-03-19 07:08:00,63.198,63.198,63.122,63.139,65880000.0
2009-03-19 07:09:00,63.152,63.152,63.095,63.102,68720000.0
2009-03-19 07:10:00,63.098,63.11,63.09,63.104,60960000.0
2009-03-19 07:11:00,63.098,63.098,63.05,63.078,64240000.0
2009-03-19 07:12:00,63.104,63.104,63.064,63.088,83140000.0
2009-03-19 07:13:00,63.083,63.1,63.075,63.095,78830000.0
2009-03-19 07:14:00,63.089,63.114,63.087,63.114,74780000.0
2009-03-19 07:15:00,63.143,63.143,63.116,63.131,67430000.0
2009-03-19 07:16:00,63.111,63.119,63.104,63.11,82420000.0
2009-03-19 07:17:00,63.119,63.136,63.105,63.118,80480000.0
2009-03-19 07:18:00,63.133,63.133,63.105,63.126,37120000.0
2009-03-19 07:19:00,63.118,63.125,63.101,63.125,71450000.0
2009-03-19 07:20:00,63.129,63.152,63.122,63.152,99640000.0
2009-03-19 07:21:00,63.148,63.148,63.124,63.128,87390000.0
2009-03-19 07:22:00,63.128,63.134,63.121,63.123,13950000.0
2009-03-19 07:23:00,63.136,63.136,63.106,63.11,85880000.0
2009-03-19 07:24:00,63.135,63.135,63.122,63.126,15440000.0
2009-03-19 07:25:00,63.123,63.127,63.122,63.126,11320000.0
2009-03-19 07:26:00,63.128,63.144,63.128,63.144,8040000.0
2009-03-19 07:27:00,63.144,63.144,63.117,63.117,8650000.0
2009-03-19 07:28:00,63.073,63.073,63.01,63.025,13520000.0
2009-03-19 07:29:00,62.985,62.993,62.966,62.967,10190000.0
2009-03-19 07:30:00,62.953,62.994,62.95,62.956,16000000.0
2009-03-19 07:31:00,62.92,62.92,62.866,62.866,8690000.0
2009-03-19 07:32:00,62.869,62.869,62.833,62.849,10720000.0
2009-03-19 07:33:00,62.874,62.874,62.831,62.831,12780000.0
2009-03-19 07:34:00,62.834,62.888,62.834,62.885,15220000.0
2009-03-19 07:35:00,62.88,62.917,62.88,62.917,6200000.0
2009-03-19 07:36:00,62.932,62.932,62.906,62.917,9010000.0
2009-03-19 07:37:00,62.907,62.943,62.907,62.93,18640000.0
2009-03-19 07:38:00,62.904,62.957,62.901,62.957,16940000.0
2009-03-19 07:39:00,62.931,62.944,62.898,62.898,9090000.0
2009-03-19 07:40:00,62.913,62.917,62.892,62.902,10900000.0
2009-03-19 07:41:00,62.901,62.901,62.867,62.867,9240000.0
2009-03-19 07:42:00,62.896,62.896,62.865,62.886,11830000.0
2009-03-19 07:43:00,62.894,62.906,62.889,62.901,13900000.0
2009-03-19 07:44:00,62.899,62.903,62.879,62.879,8080000.0
2009-03-19 07:45:00,62.901,62.901,62.837,62.838,14910000.0
2009-03-19 07:46:00,62.825,62.825,62.799,62.799,10180000.0
2009-03-19 07:47:00,62.782,62.787,62.758,62.777,12640000.0
2009-03-19 07:48:00,62.777,62.795,62.777,62.795,13320000.0
2009-03-19 07:49:00,62.8,62.806,62.8,62.806,4130000.0
2009-03-19 07:50:00,62.812,62.822,62.812,62.818,14310000.0
2009-03-19 07:51:00,62.829,62.829,62.788,62.806,12630000.0
2009-03-19 07:52:00,62.812,62.812,62.768,62.777,11830000.0
2009-03-19 07:53:00,62.781,62.783,62.772,62.772,9580000.0
2009-03-19 07:54:00,62.798,62.804,62.779,62.804,12660000.0
2009-03-19 07:55:00,62.795,62.81,62.792,62.8,13900000.0
2009-03-19 07:56:00,62.808,62.813,62.758,62.758,13940000.0
2009-03-19 07:57:00,62.786,62.786,62.709,62.709,89300000.0
2009-03-19 07:58:00,62.695,62.777,62.688,62.728,70810000.0
2009-03-19 07:59:00,62.729,62.743,62.72,62.727,110860000.0
2009-03-19 08:00:00,62.733,62.733,62.699,62.722,114450000.0
2009-03-19 08:01:00,62.721,62.732,62.7,62.712,97830000.0
2009-03-19 08:02:00,62.712,62.733,62.707,62.729,103540000.0
2009-03-19 08:03:00,62.75,62.755,62.726,62.749,81530000.0
2009-03-19 08:04:00,62.753,62.8,62.75,62.767,28660000.0
2009-03-19 08:05:00,62.752,62.763,62.741,62.754,34410000.0
2009-03-19 08:06:00,62.76,62.768,62.741,62.748,94060000.0
2009-03-19 08:07:00,62.758,62.791,62.755,62.768,104180000.0
2009-03-19 08:08:00,62.763,62.821,62.763,62.821,80450000.0
2009-03-19 08:09:00,62.808,62.828,62.807,62.812,99220000.0
2009-03-19 08:10:00,62.813,62.819,62.803,62.804,97990000.0
2009-03-19 08:11:00,62.818,62.818,62.779,62.789,95010000.0
2009-03-19 08:12:00,62.798,62.801,62.779,62.801,92880000.0
2009-03-19 08:13:00,62.8,62.824,62.797,62.824,90220000.0
2009-03-19 08:14:00,62.846,62.852,62.819,62.832,57840000.0
2009-03-19 08:15:00,62.845,62.852,62.819,62.845,100680000.0
2009-03-19 08:16:00,62.844,62.853,62.83,62.835,92630000.0
2009-03-19 08:17:00,62.846,62.911,62.846,62.907,58700000.0
2009-03-19 08:18:00,62.944,62.944,62.89,62.897,106050000.0
2009-03-19 08:19:00,62.882,62.92,62.882,62.905,84170000.0
2009-03-19 08:20:00,62.908,62.909,62.876,62.903,100640000.0
2009-03-19 08:21:00,62.91,62.91,62.846,62.858,109770000.0
2009-03-19 08:22:00,62.841,62.854,62.83,62.854,93320000.0
2009-03-19 08:23:00,62.851,62.851,62.819,62.828,59190000.0
2009-03-19 08:24:00,62.848,62.848,62.802,62.824,49090000.0
2009-03-19 08:25:00,62.802,62.829,62.802,62.818,83340000.0
2009-03-19 08:26:00,62.837,62.858,62.817,62.853,71020000.0
2009-03-19 08:27:00,62.84,62.868,62.836,62.855,82880000.0
2009-03-19 08:28:00,62.853,62.894,62.853,62.894,52710000.0
2009-03-19 08:29:00,62.885,62.885,62.861,62.861,55580000.0
2009-03-19 08:30:00,62.88,62.88,62.837,62.846,97490000.0
2009-03-19 08:31:00,62.836,62.86,62.835,62.839,85290000.0
2009-03-19 08:32:00,62.845,62.846,62.832,62.846,68980000.0
2009-03-19 08:33:00,62.866,62.866,62.835,62.839,48470000.0
2009-03-19 08:34:00,62.818,62.85,62.818,62.85,44240000.0
2009-03-19 08:35:00,62.865,62.866,62.858,62.866,68790000.0
2009-03-19 08:36:00,62.871,62.871,62.842,62.861,119130000.0
2009-03-19 08:37:00,62.831,62.85,62.824,62.848,111750000.0
2009-03-19 08:38:00,62.853,62.853,62.823,62.838,113160000.0
2009-03-19 08:39:00,62.844,62.844,62.824,62.83,89020000.0
2009-03-19 08:40:00,62.822,62.847,62.82,62.82,102900000.0
2009-03-19 08:41:00,62.828,62.839,62.813,62.823,48670000.0
2009-03-19 08:42:00,62.864,62.864,62.841,62.841,91360000.0
2009-03-19 08:43:00,62.811,62.833,62.811,62.833,60430000.0
2009-03-19 08:44:00,62.808,62.849,62.808,62.849,60540000.0
2009-03-19 08:45:00,62.873,62.873,62.836,62.856,46530000.0
2009-03-19 08:46:00,62.861,62.888,62.849,62.867,96590000.0
2009-03-19 08:47:00,62.884,62.897,62.871,62.892,103470000.0
2009-03-19 08:48:00,62.892,62.892,62.866,62.884,142430000.0
2009-03-19 08:49:00,62.872,62.892,62.872,62.886,74210000.0
2009-03-19 08:50:00,62.88,62.88,62.848,62.848,85390000.0
2009-03-19 08:51:00,62.892,62.892,62.849,62.855,96640000.0
2009-03-19 08:52:00,62.877,62.882,62.874,62.876,108700000.0
2009-03-19 08:53:00,62.864,62.864,62.843,62.856,125950000.0
2009-03-19 08:54:00,62.883,62.883,62.83,62.848,69000000.0
2009-03-19 08:55:00,62.841,62.874,62.841,62.872,72860000.0
2009-03-19 08:56:00,62.858,62.858,62.839,62.839,56940000.0
2009-03-19 08:57:00,62.874,62.874,62.823,62.84,114510000.0
2009-03-19 08:58:00,62.837,62.855,62.828,62.855,173490000.0
2009-03-19 08:59:00,62.848,62.863,62.828,62.863,111520000.0
2009-03-19 09:00:00,62.873,62.873,62.82,62.824,74430000.0
2009-03-19 09:01:00,62.811,62.842,62.811,62.84,86080000.0
2009-03-19 09:02:00,62.849,62.865,62.822,62.865,88110000.0
2009-03-19 09:03:00,62.851,62.851,62.79,62.79,76850000.0
2009-03-19 09:04:00,62.793,62.799,62.777,62.796,120410000.0
2009-03-19 09:05:00,62.785,62.785,62.748,62.772,136550000.0
2009-03-19 09:06:00,62.768,62.785,62.76,62.785,93050000.0
2009-03-19 09:07:00,62.768,62.788,62.766,62.778,133810000.0
2009-03-19 09:08:00,62.79,62.798,62.777,62.781,104080000.0
2009-03-19 09:09:00,62.821,62.843,62.802,62.843,99350000.0
2009-03-19 09:10:00,62.838,62.841,62.821,62.821,51650000.0
2009-03-19 09:11:00,62.843,62.843,62.815,62.819,55340000.0
2009-03-19 09:12:00,62.846,62.846,62.801,62.822,114440000.0
2009-03-19 09:13:00,62.822,62.839,62.822,62.822,70460000.0
2009-03-19 09:14:00,62.825,62.844,62.823,62.844,93400000.0
2009-03-19 09:15:00,62.862,62.862,62.841,62.845,68780000.0
2009-03-19 09:16:00,62.846,62.848,62.839,62.844,86580000.0
2009-03-19 09:17:00,62.853,62.871,62.836,62.871,86070000.0
2009-03-19 09:18:00,62.892,62.892,62.856,62.86,107340000.0
2009-03-19 09:19:00,62.876,62.876,62.856,62.867,75990000.0
2009-03-19 09:20:00,62.863,62.863,62.836,62.863,79790000.0
2009-03-19 09:21:00,62.888,62.888,62.842,62.842,63990000.0
2009-03-19 09:22:00,62.849,62.857,62.831,62.831,111050000.0
2009-03-19 09:23:00,62.847,62.866,62.832,62.864,105970000.0
2009-03-19 09:24:00,62.853,62.868,62.836,62.858,104400000.0
2009-03-19 09:25:00,62.83,62.861,62.823,62.823,69580000.0
2009-03-19 09:26:00,62.827,62.862,62.824,62.857,20640000.0
2009-03-19 09:27:00,62.869,62.869,62.84,62.841,96630000.0
2009-03-19 09:28:00,62.83,62.848,62.825,62.836,71790000.0
2009-03-19 09:29:00,62.829,62.86,62.829,62.846,70390000.0
2009-03-19 09:30:00,62.859,62.859,62.83,62.833,93660000.0
2009-03-19 09:31:00,62.831,62.845,62.827,62.827,113120000.0
2009-03-19 09:32:00,62.836,62.842,62.831,62.836,46110000.0
2009-03-19 09:33:00,62.863,62.863,62.831,62.831,100180000.0
2009-03-19 09:34:00,62.843,62.862,62.843,62.848,65720000.0
2009-03-19 09:35:00,62.855,62.881,62.846,62.865,92630000.0
2009-03-19 09:36:00,62.899,62.904,62.875,62.88,93360000.0
2009-03-19 09:37:00,62.861,62.861,62.82,62.839,84040000.0
2009-03-19 09:38:00,62.856,62.882,62.851,62.87,61920000.0
2009-03-19 09:39:00,62.885,62.9,62.865,62.894,45790000.0
2009-03-19 09:40:00,62.88,62.901,62.88,62.881,114690000.0
2009-03-19 09:41:00,62.888,62.888,62.872,62.881,88860000.0
2009-03-19 09:42:00,62.891,62.905,62.833,62.899,102140000.0
2009-03-19 09:43:00,62.912,62.92,62.886,62.903,125250000.0
2009-03-19 09:44:00,62.905,62.905,62.884,62.893,144170000.0
2009-03-19 09:45:00,62.91,62.916,62.887,62.908,82490000.0
2009-03-19 09:46:00,62.888,62.926,62.88,62.926,108780000.0
2009-03-19 09:47:00,62.934,62.934,62.904,62.91,78510000.0
2009-03-19 09:48:00,62.919,62.919,62.887,62.892,61330000.0
2009-03-19 09:49:00,62.882,62.917,62.882,62.891,79760000.0
2009-03-19 09:50:00,62.9,62.905,62.887,62.905,110770000.0
2009-03-19 09:51:00,62.923,62.923,62.853,62.876,67510000.0
2009-03-19 09:52:00,62.878,62.891,62.877,62.89,87900000.0
2009-03-19 09:53:00,62.872,62.872,62.829,62.832,83370000.0
2009-03-19 09:54:00,62.843,62.847,62.805,62.813,66520000.0
2009-03-19 09:55:00,62.828,62.853,62.814,62.838,118020000.0
2009-03-19 09:56:00,62.846,62.852,62.823,62.852,67080000.0
2009-03-19 09:57:00,62.86,62.86,62.831,62.831,69950000.0
2009-03-19 09:58:00,62.836,62.848,62.816,62.839,108880000.0
2009-03-19 09:59:00,62.852,62.865,62.852,62.853,97280000.0
2009-03-19 10:00:00,62.887,62.914,62.852,62.908,88070000.0
2009-03-19 10:01:00,62.889,62.9,62.873,62.873,72380000.0
2009-03-19 10:02:00,62.877,62.888,62.857,62.876,48360000.0
2009-03-19 10:03:00,62.914,62.914,62.857,62.857,87260000.0
2009-03-19 10:04:00,62.849,62.924,62.849,62.882,71720000.0
2009-03-19 10:05:00,62.902,62.903,62.872,62.882,88300000.0
2009-03-19 10:06:00,62.893,62.893,62.859,62.864,90220000.0
2009-03-19 10:07:00,62.867,62.893,62.867,62.886,121350000.0
2009-03-19 10:08:00,62.906,62.974,62.902,62.917,47130000.0
2009-03-19 10:09:00,62.952,62.952,62.917,62.919,49200000.0
2009-03-19 10:10:00,62.932,62.932,62.91,62.927,104750000.0
2009-03-19 10:11:00,62.924,62.978,62.924,62.963,125170000.0
2009-03-19 10:12:00,63.001,63.044,62.981,63.044,91010000.0
2009-03-19 10:13:00,63.046,63.107,63.046,63.085,94180000.0
2009-03-19 10:14:00,63.098,63.116,63.092,63.102,82430000.0
2009-03-19 10:15:00,63.126,63.126,63.087,63.104,94830000.0
2009-03-19 10:16:00,63.075,63.094,63.075,63.09,114650000.0
2009-03-19 10:17:00,63.072,63.104,63.072,63.086,86860000.0
2009-03-19 10:18:00,63.113,63.113,63.085,63.09,57930000.0
2009-03-19 10:19:00,63.088,63.104,63.078,63.104,31280000.0
2009-03-19 10:20:00,63.079,63.092,63.068,63.076,57440000.0
2009-03-19 10:21:00,63.094,63.094,63.057,63.073,85280000.0
2009-03-19 10:22:00,63.079,63.083,63.055,63.07,69250000.0
2009-03-19 10:23:00,63.071,63.083,63.064,63.064,59770000.0
2009-03-19 10:24:00,63.105,63.105,63.067,63.086,87560000.0
2009-03-19 10:25:00,63.078,63.099,63.077,63.097,59250000.0
2009-03-19 10:26:00,63.09,63.092,63.072,63.08,77600000.0
2009-03-19 10:27:00,63.106,63.129,63.085,63.129,84190000.0
2009-03-19 10:28:00,63.132,63.158,63.127,63.137,75610000.0
2009-03-19 10:29:00,63.126,63.139,63.121,63.129,72730000.0
2009-03-19 10:30:00,63.147,63.147,63.118,63.12,66750000.0
2009-03-19 10:31:00,63.123,63.123,63.075,63.094,37940000.0
2009-03-19 10:32:00,63.091,63.103,63.082,63.097,70470000.0
2009-03-19 10:33:00,63.12,63.12,63.075,63.075,56000000.0
2009-03-19 10:34:00,63.074,63.084,63.053,63.069,93220000.0
2009-03-19 10:35:00,63.076,63.083,63.064,63.083,25100000.0
2009-03-19 10:36:00,63.104,63.104,63.079,63.08,88450000.0
2009-03-19 10:37:00,63.086,63.109,63.079,63.109,105250000.0
2009-03-19 10:38:00,63.105,63.119,63.076,63.089,110110000.0
2009-03-19 10:39:00,63.095,63.095,63.073,63.077,49120000.0
2009-03-19 10:40:00,63.069,63.089,63.069,63.076,96060000.0
2009-03-19 10:41:00,63.084,63.089,63.063,63.087,78540000.0
2009-03-19 10:42:00,63.104,63.104,63.075,63.088,85780000.0
2009-03-19 10:43:00,63.079,63.092,63.074,63.084,32920000.0
2009-03-19 10:44:00,63.076,63.092,63.065,63.086,36380000.0
2009-03-19 10:45:00,63.102,63.102,63.056,63.056,31590000.0
2009-03-19 10:46:00,63.058,63.062,63.038,63.044,12210000.0
2009-03-19 10:47:00,63.039,63.042,63.023,63.032,49730000.0
2009-03-19 10:48:00,63.063,63.063,63.026,63.033,43180000.0
2009-03-19 10:49:00,63.034,63.034,63.007,63.011,46550000.0
2009-03-19 10:50:00,62.992,62.998,62.97,62.978,106120000.0
2009-03-19 10:51:00,63.009,63.009,62.975,62.989,49040000.0
2009-03-19 10:52:00,62.96,62.984,62.956,62.969,46340000.0
2009-03-19 10:53:00,62.957,62.973,62.944,62.966,54830000.0
2009-03-19 10:54:00,62.985,62.985,62.938,62.948,51690000.0
2009-03-19 10:55:00,62.938,62.953,62.935,62.944,72020000.0
2009-03-19 10:56:00,62.942,62.971,62.942,62.967,84920000.0
2009-03-19 10:57:00,62.991,62.991,62.954,62.954,108450000.0
2009-03-19 10:58:00,62.958,62.963,62.941,62.963,142320000.0
2009-03-19 10:59:00,62.953,62.953,62.93,62.951,51820000.0
2009-03-19 11:00:00,62.981,63.001,62.964,63.001,52530000.0
2009-03-19 11:01:00,63.004,63.037,63.004,63.031,39510000.0
2009-03-19 11:02:00,63.053,63.066,63.034,63.05,41540000.0
2009-03-19 11:03:00,63.069,63.069,63.021,63.021,41800000.0
2009-03-19 11:04:00,63.024,63.038,63.024,63.031,18640000.0
2009-03-19 11:05:00,63.026,63.039,63.021,63.035,25950000.0
2009-03-19 11:06:00,63.05,63.05,62.979,62.996,71040000.0
2009-03-19 11:07:00,62.982,62.999,62.967,62.972,31710000.0
2009-03-19 11:08:00,62.977,62.977,62.943,62.948,69990000.0
2009-03-19 11:09:00,62.973,62.973,62.935,62.94,36950000.0
2009-03-19 11:10:00,62.93,62.952,62.93,62.94,54610000.0
2009-03-19 11:11:00,62.956,62.956,62.935,62.953,47170000.0
2009-03-19 11:12:00,62.98,62.98,62.936,62.965,80960000.0
2009-03-19 11:13:00,62.962,62.984,62.955,62.984,72600000.0
2009-03-19 11:14:00,62.968,63.011,62.968,62.987,46520000.0
2009-03-19 11:15:00,62.998,62.998,62.965,62.969,40890000.0
2009-03-19 11:16:00,62.979,62.979,62.947,62.954,17500000.0
2009-03-19 11:17:00,62.956,62.956,62.906,62.923,37580000.0
2009-03-19 11:18:00,62.936,62.936,62.917,62.92,97160000.0
2009-03-19 11:19:00,62.928,62.94,62.906,62.928,45950000.0
2009-03-19 11:20:00,62.924,62.924,62.904,62.915,36230000.0
2009-03-19 11:21:00,62.943,62.948,62.907,62.929,107820000.0
2009-03-19 11:22:00,62.91,62.923,62.895,62.915,73590000.0
2009-03-19 11:23:00,62.901,62.944,62.899,62.944,41790000.0
2009-03-19 11:24:00,62.935,62.935,62.914,62.92,33090000.0
2009-03-19 11:25:00,62.933,62.933,62.894,62.894,44590000.0
2009-03-19 11:26:00,62.91,62.912,62.895,62.895,87950000.0
2009-03-19 11:27:00,62.922,62.922,62.862,62.862,93350000.0
2009-03-19 11:28:00,62.874,62.874,62.838,62.844,64690000.0
2009-03-19 11:29:00,62.834,62.841,62.821,62.826,71310000.0
2009-03-19 11:30:00,62.842,62.842,62.82,62.82,55740000.0
2009-03-19 11:31:00,62.826,62.839,62.822,62.829,103140000.0
2009-03-19 11:32:00,62.839,62.858,62.835,62.855,63450000.0
2009-03-19 11:33:00,62.876,62.902,62.855,62.902,72790000.0
2009-03-19 11:34:00,62.889,62.895,62.882,62.888,83130000.0
2009-03-19 11:35:00,62.896,62.911,62.875,62.911,127370000.0
2009-03-19 11:36:00,62.908,62.912,62.886,62.891,97470000.0
2009-03-19 11:37:00,62.895,62.896,62.881,62.889,78600000.0
2009-03-19 11:38:00,62.91,62.922,62.894,62.922,100510000.0
2009-03-19 11:39:00,62.932,62.932,62.918,62.926,72820000.0
2009-03-19 11:40:00,62.943,62.952,62.932,62.946,86300000.0
2009-03-19 11:41:00,62.957,62.961,62.945,62.948,87820000.0
2009-03-19 11:42:00,62.985,62.996,62.957,62.996,66500000.0
2009-03-19 11:43:00,62.985,62.991,62.975,62.99,102220000.0
2009-03-19 11:44:00,62.967,62.982,62.966,62.972,69530000.0
2009-03-19 11:45:00,62.992,63.002,62.97,63.002,89860000.0
2009-03-19 11:46:00,62.998,63.012,62.987,62.989,74310000.0
2009-03-19 11:47:00,63.005,63.005,62.991,62.998,64230000.0
2009-03-19 11:48:00,63.016,63.016,62.996,63.002,83550000.0
2009-03-19 11:49:00,62.99,63.001,62.978,62.986,86210000.0
2009-03-19 11:50:00,62.98,62.996,62.976,62.996,85450000.0
2009-03-19 11:51:00,63.005,63.011,62.974,62.999,85720000.0
2009-03-19 11:52:00,62.993,63.011,62.991,62.991,121270000.0
2009-03-19 11:53:00,62.997,63.017,62.986,63.017,96200000.0
2009-03-19 11:54:00,63.023,63.023,62.99,63.006,73440000.0
2009-03-19 11:55:00,62.997,63.014,62.992,63.006,87970000.0
2009-03-19 11:56:00,62.998,63.011,62.986,63.003,87700000.0
2009-03-19 11:57:00,62.999,63.021,62.987,63.003,74260000.0
2009-03-19 11:58:00,63.019,63.047,63.015,63.033,20370000.0
2009-03-19 11:59:00,63.047,63.055,63.041,63.049,57710000.0
2009-03-19 12:00:00,63.061,63.061,63.034,63.041,60810000.0
2009-03-19 12:01:00,63.029,63.045,63.026,63.045,79060000.0
2009-03-19 12:02:00,63.037,63.054,63.033,63.048,83750000.0
2009-03-19 12:03:00,63.06,63.069,63.05,63.055,130910000.0
2009-03-19 12:04:00,63.066,63.071,63.044,63.044,44250000.0
2009-03-19 12:05:00,63.041,63.063,63.041,63.057,57730000.0
2009-03-19 12:06:00,63.064,63.064,63.039,63.053,71520000.0
2009-03-19 12:07:00,63.056,63.062,63.032,63.049,96380000.0
2009-03-19 12:08:00,63.029,63.041,63.023,63.023,35010000.0
2009-03-19 12:09:00,63.054,63.054,63.036,63.046,78670000.0
2009-03-19 12:10:00,63.051,63.066,63.041,63.041,38220000.0
2009-03-19 12:11:00,63.059,63.073,63.054,63.066,71270000.0
2009-03-19 12:12:00,63.104,63.129,63.09,63.102,82560000.0
2009-03-19 12:13:00,63.098,63.161,63.082,63.148,35860000.0
2009-03-19 12:14:00,63.165,63.173,63.154,63.159,53510000.0
2009-03-19 12:15:00,63.165,63.165,63.134,63.134,63580000.0
2009-03-19 12:16:00,63.118,63.119,63.053,63.053,43360000.0
2009-03-19 12:17:00,63.065,63.097,63.055,63.086,56090000.0
2009-03-19 12:18:00,63.094,63.096,63.067,63.095,76520000.0
2009-03-19 12:19:00,63.085,63.085,63.071,63.071,98470000.0
2009-03-19 12:20:00,63.08,63.103,63.08,63.099,150940000.0
2009-03-19 12:21:00,63.124,63.124,63.088,63.101,64060000.0
2009-03-19 12:22:00,63.088,63.093,63.075,63.077,80310000.0
2009-03-19 12:23:00,63.065,63.07,63.032,63.032,27620000.0
2009-03-19 12:24:00,63.045,63.045,62.996,63.026,45380000.0
2009-03-19 12:25:00,63.036,63.036,63.022,63.029,40540000.0
2009-03-19 12:26:00,63.027,63.034,62.991,62.991,123400000.0
2009-03-19 12:27:00,63.008,63.019,62.968,62.969,81790000.0
2009-03-19 12:28:00,62.967,62.972,62.948,62.948,36820000.0
2009-03-19 12:29:00,62.956,62.965,62.937,62.965,40910000.0
2009-03-19 12:30:00,62.963,62.963,62.932,62.932,10530000.0
2009-03-19 12:31:00,62.919,62.933,62.905,62.912,59820000.0
2009-03-19 12:32:00,62.921,62.935,62.909,62.91,60520000.0
2009-03-19 12:33:00,62.932,62.932,62.899,62.9,104310000.0
2009-03-19 12:34:00,62.908,62.927,62.895,62.917,138960000.0
2009-03-19 12:35:00,62.931,62.942,62.923,62.923,56640000.0
2009-03-19 12:36:00,62.95,62.954,62.927,62.954,110790000.0
2009-03-19 12:37:00,62.955,62.97,62.955,62.958,114250000.0
2009-03-19 12:38:00,62.966,62.966,62.936,62.941,79650000.0
2009-03-19 12:39:00,62.972,62.972,62.935,62.964,71890000.0
2009-03-19 12:40:00,62.958,62.98,62.947,62.957,37740000.0
2009-03-19 12:41:00,62.943,62.943,62.931,62.939,29600000.0
2009-03-19 12:42:00,62.965,62.965,62.941,62.941,54580000.0
2009-03-19 12:43:00,62.944,62.944,62.915,62.929,27880000.0
2009-03-19 12:44:00,62.927,62.935,62.922,62.929,31500000.0
2009-03-19 12:45:00,62.952,62.952,62.923,62.923,50860000.0
2009-03-19 12:46:00,62.926,62.926,62.911,62.922,65650000.0
2009-03-19 12:47:00,62.933,62.933,62.914,62.918,105100000.0
2009-03-19 12:48:00,62.934,62.936,62.92,62.936,72880000.0
2009-03-19 12:49:00,62.919,62.943,62.919,62.943,71470000.0
2009-03-19 12:50:00,62.946,62.946,62.925,62.937,91850000.0
2009-03-19 12:51:00,62.953,62.953,62.932,62.939,133510000.0
2009-03-19 12:52:00,62.924,62.937,62.893,62.916,145150000.0
2009-03-19 12:53:00,62.907,62.918,62.894,62.913,127210000.0
2009-03-19 12:54:00,62.943,62.943,62.908,62.92,105490000.0
2009-03-19 12:55:00,62.929,62.965,62.926,62.956,60450000.0
2009-03-19 12:56:00,62.946,62.963,62.934,62.963,89910000.0
2009-03-19 12:57:00,62.964,62.964,62.927,62.928,83340000.0
2009-03-19 12:58:00,62.933,62.958,62.923,62.94,63940000.0
2009-03-19 12:59:00,62.951,62.969,62.932,62.932,75950000.0
2009-03-19 13:00:00,62.963,62.963,62.931,62.947,63010000.0
2009-03-19 13:01:00,62.957,62.978,62.946,62.96,60780000.0
2009-03-19 13:02:00,62.966,62.983,62.961,62.983,50940000.0
2009-03-19 13:03:00,63.003,63.003,62.967,62.979,112500000.0
2009-03-19 13:04:00,62.975,62.981,62.964,62.975,87170000.0
2009-03-19 13:05:00,62.948,62.96,62.927,62.934,106970000.0
2009-03-19 13:06:00,62.922,62.939,62.915,62.937,79130000.0
2009-03-19 13:07:00,62.915,62.949,62.915,62.942,72810000.0
2009-03-19 13:08:00,62.929,62.951,62.925,62.951,72610000.0
2009-03-19 13:09:00,62.964,62.964,62.944,62.954,59670000.0
2009-03-19 13:10:00,62.946,62.946,62.923,62.936,61000000.0
2009-03-19 13:11:00,62.938,62.954,62.935,62.954,89370000.0
2009-03-19 13:12:00,62.968,62.968,62.923,62.923,72490000.0
2009-03-19 13:13:00,62.929,62.942,62.914,62.919,71750000.0
2009-03-19 13:14:00,62.933,62.961,62.933,62.947,72690000.0
2009-03-19 13:15:00,62.953,62.954,62.94,62.954,71610000.0
2009-03-19 13:16:00,62.953,62.963,62.944,62.95,74520000.0
2009-03-19 13:17:00,62.935,62.962,62.923,62.947,34290000.0
2009-03-19 13:18:00,62.973,62.973,62.941,62.951,71370000.0
2009-03-19 13:19:00,62.94,62.951,62.918,62.944,100570000.0
2009-03-19 13:20:00,62.945,62.961,62.945,62.958,86440000.0
2009-03-19 13:21:00,62.963,62.963,62.953,62.953,2850000.0
2009-03-19 13:22:00,62.949,62.949,62.922,62.928,15410000.0
2009-03-19 13:23:00,62.915,62.927,62.908,62.917,21030000.0
2009-03-19 13:24:00,62.912,62.912,62.843,62.843,13940000.0
2009-03-19 13:25:00,62.822,62.836,62.809,62.809,16160000.0
2009-03-19 13:26:00,62.816,62.842,62.816,62.84,15780000.0
2009-03-19 13:27:00,62.867,62.873,62.84,62.859,17980000.0
2009-03-19 13:28:00,62.861,62.861,62.844,62.861,10940000.0
2009-03-19 13:29:00,62.846,62.859,62.836,62.843,12580000.0
2009-03-19 13:30:00,62.852,62.852,62.811,62.832,9580000.0
2009-03-19 13:31:00,62.829,62.837,62.816,62.837,19550000.0
2009-03-19 13:32:00,62.829,62.833,62.817,62.821,13760000.0
2009-03-19 13:33:00,62.844,62.844,62.8,62.819,16400000.0
2009-03-19 13:34:00,62.785,62.803,62.785,62.79,14370000.0
2009-03-19 13:35:00,62.778,62.778,62.764,62.769,16760000.0
2009-03-19 13:36:00,62.773,62.773,62.732,62.732,19580000.0
2009-03-19 13:37:00,62.734,62.736,62.722,62.732,12220000.0
2009-03-19 13:38:00,62.713,62.715,62.678,62.678,10000000.0
2009-03-19 13:39:00,62.698,62.698,62.67,62.676,12240000.0
2009-03-19 13:40:00,62.651,62.652,62.602,62.619,18820000.0
2009-03-19 13:41:00,62.613,62.651,62.591,62.651,15070000.0
2009-03-19 13:42:00,62.653,62.653,62.576,62.579,10550000.0
2009-03-19 13:43:00,62.581,62.608,62.563,62.608,14020000.0
2009-03-19 13:44:00,62.649,62.675,62.605,62.614,15110000.0
2009-03-19 13:45:00,62.641,62.641,62.564,62.576,17130000.0
2009-03-19 13:46:00,62.582,62.641,62.582,62.641,18350000.0
2009-03-19 13:47:00,62.661,62.663,62.627,62.65,13940000.0
2009-03-19 13:48:00,62.669,62.669,62.622,62.629,14350000.0
2009-03-19 13:49:00,62.645,62.661,62.643,62.657,15640000.0
2009-03-19 13:50:00,62.657,62.657,62.568,62.568,14920000.0
2009-03-19 13:51:00,62.563,62.563,62.515,62.547,17480000.0
2009-03-19 13:52:00,62.573,62.606,62.573,62.576,9400000.0
2009-03-19 13:53:00,62.573,62.588,62.573,62.579,16350000.0
2009-03-19 13:54:00,62.57,62.57,62.555,62.565,11490000.0
2009-03-19 13:55:00,62.558,62.579,62.558,62.57,12580000.0
2009-03-19 13:56:00,62.557,62.557,62.531,62.54,16450000.0
2009-03-19 13:57:00,62.555,62.586,62.555,62.561,14280000.0
2009-03-19 13:58:00,62.566,62.576,62.563,62.576,10550000.0
2009-03-19 13:59:00,62.575,62.58,62.567,62.578,13610000.0
2009-03-19 14:00:00,62.55,62.55,62.467,62.47,12220000.0
2009-03-19 14:01:00,62.5,62.559,62.5,62.559,7330000.0
2009-03-19 14:02:00,62.559,62.58,62.559,62.579,8270000.0
2009-03-19 14:03:00,62.576,62.584,62.56,62.575,22350000.0
2009-03-19 14:04:00,62.597,62.609,62.577,62.609,19760000.0
2009-03-19 14:05:00,62.596,62.596,62.562,62.562,12040000.0
2009-03-19 14:06:00,62.566,62.574,62.554,62.573,16000000.0
2009-03-19 14:07:00,62.583,62.588,62.569,62.584,13940000.0
2009-03-19 14:08:00,62.614,62.631,62.598,62.598,9200000.0
2009-03-19 14:09:00,62.592,62.592,62.57,62.573,14080000.0
2009-03-19 14:10:00,62.57,62.57,62.554,62.557,11310000.0
2009-03-19 14:11:00,62.558,62.558,62.542,62.55,9060000.0
2009-03-19 14:12:00,62.575,62.575,62.554,62.558,7140000.0
2009-03-19 14:13:00,62.55,62.556,62.536,62.541,20420000.0
2009-03-19 14:14:00,62.533,62.533,62.471,62.471,15400000.0
2009-03-19 14:15:00,62.461,62.485,62.425,62.432,12210000.0
2009-03-19 14:16:00,62.467,62.499,62.442,62.499,19210000.0
2009-03-19 14:17:00,62.486,62.486,62.437,62.437,10180000.0
2009-03-19 14:18:00,62.489,62.51,62.462,62.51,22230000.0
2009-03-19 14:19:00,62.501,62.607,62.495,62.607,11130000.0
2009-03-19 14:20:00,62.613,62.632,62.607,62.608,16720000.0
2009-03-19 14:21:00,62.627,62.627,62.565,62.576,18990000.0
2009-03-19 14:22:00,62.606,62.663,62.606,62.647,18260000.0
2009-03-19 14:23:00,62.654,62.72,62.653,62.717,15960000.0
2009-03-19 14:24:00,62.711,62.711,62.694,62.694,3380000.0
2009-03-19 14:25:00,62.67,62.701,62.67,62.694,9580000.0
2009-03-19 14:26:00,62.679,62.682,62.637,62.646,15100000.0
2009-03-19 14:27:00,62.653,62.671,62.643,62.668,12400000.0
2009-03-19 14:28:00,62.659,62.699,62.636,62.699,17030000.0
2009-03-19 14:29:00,62.697,62.709,62.66,62.671,11460000.0
2009-03-19 14:30:00,62.724,62.732,62.683,62.717,17690000.0
2009-03-19 14:31:00,62.72,62.74,62.701,62.715,18600000.0
2009-03-19 14:32:00,62.714,62.736,62.714,62.734,16750000.0
2009-03-19 14:33:00,62.742,62.779,62.741,62.779,14380000.0
2009-03-19 14:34:00,62.774,62.842,62.769,62.805,12030000.0
2009-03-19 14:35:00,62.781,62.81,62.774,62.81,12250000.0
2009-03-19 14:36:00,62.854,62.854,62.827,62.841,21050000.0
2009-03-19 14:37:00,62.797,62.885,62.797,62.881,17330000.0
2009-03-19 14:38:00,62.889,62.889,62.857,62.857,8830000.0
2009-03-19 14:39:00,62.871,62.871,62.764,62.788,20510000.0
2009-03-19 14:40:00,62.771,62.791,62.762,62.767,12450000.0
2009-03-19 14:41:00,62.765,62.811,62.765,62.811,9400000.0
2009-03-19 14:42:00,62.801,62.846,62.801,62.846,17140000.0
2009-03-19 14:43:00,62.837,62.881,62.837,62.872,11450000.0
2009-03-19 14:44:00,62.845,62.869,62.803,62.849,16650000.0
2009-03-19 14:45:00,62.832,62.832,62.758,62.798,15810000.0
2009-03-19 14:46:00,62.824,62.824,62.742,62.783,15590000.0
2009-03-19 14:47:00,62.805,62.826,62.805,62.816,10140000.0
2009-03-19 14:48:00,62.835,62.873,62.815,62.873,18630000.0
2009-03-19 14:49:00,62.861,62.88,62.812,62.812,10180000.0
2009-03-19 14:50:00,62.851,62.851,62.789,62.818,15440000.0
2009-03-19 14:51:00,62.853,62.853,62.839,62.844,12400000.0
2009-03-19 14:52:00,62.854,62.891,62.854,62.891,7910000.0
2009-03-19 14:53:00,62.893,62.896,62.871,62.871,8880000.0
2009-03-19 14:54:00,62.891,62.891,62.864,62.876,13000000.0
2009-03-19 14:55:00,62.874,62.874,62.84,62.856,17440000.0
2009-03-19 14:56:00,62.853,62.889,62.853,62.889,10570000.0
2009-03-19 14:57:00,62.922,62.922,62.9,62.9,12030000.0
2009-03-19 14:58:00,62.883,62.887,62.867,62.882,13520000.0
2009-03-19 14:59:00,62.856,62.861,62.842,62.844,12700000.0
2009-03-19 15:00:00,62.874,62.876,62.852,62.862,15440000.0
2009-03-19 15:01:00,62.854,62.942,62.854,62.942,14910000.0
2009-03-19 15:02:00,62.949,62.988,62.944,62.986,12070000.0
2009-03-19 15:03:00,62.994,62.994,62.979,62.979,3390000.0
2009-03-19 15:04:00,62.951,62.951,62.928,62.928,8260000.0
2009-03-19 15:05:00,62.928,62.928,62.886,62.886,10140000.0
2009-03-19 15:06:00,62.925,62.925,62.872,62.917,15340000.0
2009-03-19 15:07:00,62.936,62.95,62.935,62.944,16370000.0
2009-03-19 15:08:00,62.919,62.929,62.888,62.926,11360000.0
2009-03-19 15:09:00,62.91,62.939,62.879,62.939,17510000.0
2009-03-19 15:10:00,62.945,62.945,62.904,62.904,16160000.0
2009-03-19 15:11:00,62.891,62.899,62.878,62.896,12440000.0
2009-03-19 15:12:00,62.906,62.906,62.891,62.891,97360000.0
2009-03-19 15:13:00,62.877,62.879,62.854,62.879,10000000.0
2009-03-19 15:14:00,62.893,62.945,62.893,62.939,105720000.0
2009-03-19 15:15:00,62.956,62.956,62.918,62.923,121490000.0
2009-03-19 15:16:00,62.902,62.928,62.902,62.904,102030000.0
2009-03-19 15:17:00,62.883,62.883,62.847,62.847,117500000.0
2009-03-19 15:18:00,62.864,62.864,62.821,62.861,84360000.0
2009-03-19 15:19:00,62.858,62.896,62.858,62.884,28860000.0
2009-03-19 15:20:00,62.89,62.901,62.888,62.901,7370000.0
2009-03-19 15:21:00,62.923,62.923,62.878,62.884,13580000.0
2009-03-19 15:22:00,62.891,62.918,62.891,62.91,104050000.0
2009-03-19 15:23:00,62.919,62.919,62.836,62.87,83740000.0
2009-03-19 15:24:00,62.874,62.875,62.848,62.848,95790000.0
2009-03-19 15:25:00,62.842,62.88,62.842,62.866,118380000.0
2009-03-19 15:26:00,62.844,62.844,62.808,62.817,13340000.0
2009-03-19 15:27:00,62.82,62.82,62.785,62.787,13190000.0
2009-03-19 15:28:00,62.781,62.838,62.781,62.838,80930000.0
2009-03-19 15:29:00,62.818,62.818,62.786,62.786,64460000.0
2009-03-19 15:30:00,62.794,62.794,62.723,62.729,89360000.0
2009-03-19 15:31:00,62.73,62.748,62.73,62.741,98890000.0
2009-03-19 15:32:00,62.733,62.755,62.733,62.752,55170000.0
2009-03-19 15:33:00,62.778,62.803,62.762,62.803,105240000.0
2009-03-19 15:34:00,62.804,62.814,62.783,62.814,81420000.0
2009-03-19 15:35:00,62.815,62.815,62.694,62.716,102590000.0
2009-03-19 15:36:00,62.711,62.737,62.707,62.722,16390000.0
2009-03-19 15:37:00,62.706,62.745,62.705,62.745,10050000.0
2009-03-19 15:38:00,62.769,62.789,62.764,62.785,54220000.0
2009-03-19 15:39:00,62.811,62.811,62.774,62.811,58470000.0
2009-03-19 15:40:00,62.805,62.821,62.805,62.808,16530000.0
2009-03-19 15:41:00,62.811,62.811,62.738,62.752,59980000.0
2009-03-19 15:42:00,62.759,62.759,62.668,62.695,87890000.0
2009-03-19 15:43:00,62.704,62.704,62.683,62.688,55480000.0
2009-03-19 15:44:00,62.698,62.718,62.685,62.716,50500000.0
2009-03-19 15:45:00,62.734,62.734,62.71,62.71,100730000.0
2009-03-19 15:46:00,62.694,62.706,62.683,62.706,85340000.0
2009-03-19 15:47:00,62.718,62.741,62.718,62.724,73980000.0
2009-03-19 15:48:00,62.753,62.757,62.725,62.727,14730000.0
2009-03-19 15:49:00,62.727,62.754,62.727,62.754,7900000.0
2009-03-19 15:50:00,62.772,62.773,62.755,62.767,16470000.0
2009-03-19 15:51:00,62.8,62.826,62.78,62.822,116110000.0
2009-03-19 15:52:00,62.829,62.834,62.812,62.827,110670000.0
2009-03-19 15:53:00,62.821,62.821,62.789,62.789,8640000.0
2009-03-19 15:54:00,62.795,62.795,62.763,62.767,8460000.0
2009-03-19 15:55:00,62.769,62.776,62.747,62.776,90770000.0
2009-03-19 15:56:00,62.773,62.773,62.727,62.727,44580000.0
2009-03-19 15:57:00,62.735,62.74,62.73,62.732,15830000.0
2009-03-19 15:58:00,62.722,62.727,62.71,62.727,66520000.0
2009-03-19 15:59:00,62.721,62.742,62.721,62.736,64960000.0
2009-03-19 16:00:00,62.737,62.75,62.716,62.729,50830000.0
2009-03-19 16:01:00,62.727,62.809,62.727,62.801,86900000.0
2009-03-19 16:02:00,62.81,62.82,62.726,62.744,116900000.0
2009-03-19 16:03:00,62.77,62.771,62.744,62.75,138430000.0
2009-03-19 16:04:00,62.74,62.76,62.731,62.755,81340000.0
2009-03-19 16:05:00,62.762,62.762,62.747,62.747,98610000.0
2009-03-19 16:06:00,62.78,62.791,62.756,62.778,95810000.0
2009-03-19 16:07:00,62.782,62.791,62.756,62.768,91230000.0
2009-03-19 16:08:00,62.771,62.771,62.739,62.742,126540000.0
2009-03-19 16:09:00,62.751,62.751,62.678,62.694,79920000.0
2009-03-19 16:10:00,62.677,62.7,62.662,62.7,68150000.0
2009-03-19 16:11:00,62.717,62.72,62.707,62.714,57150000.0
2009-03-19 16:12:00,62.729,62.729,62.615,62.615,120540000.0
2009-03-19 16:13:00,62.602,62.641,62.602,62.641,184600000.0
2009-03-19 16:14:00,62.646,62.667,62.645,62.654,118470000.0
2009-03-19 16:15:00,62.667,62.681,62.654,62.678,77570000.0
2009-03-19 16:16:00,62.681,62.693,62.681,62.691,82410000.0
2009-03-19 16:17:00,62.706,62.706,62.681,62.69,92170000.0
2009-03-19 16:18:00,62.706,62.706,62.677,62.678,93620000.0
2009-03-19 16:19:00,62.673,62.695,62.673,62.695,121880000.0
2009-03-19 16:20:00,62.704,62.748,62.704,62.735,133880000.0
2009-03-19 16:21:00,62.758,62.758,62.731,62.733,95150000.0
2009-03-19 16:22:00,62.747,62.751,62.732,62.734,15820000.0
2009-03-19 16:23:00,62.723,62.729,62.713,62.714,13180000.0
2009-03-19 16:24:00,62.726,62.726,62.702,62.702,105550000.0
2009-03-19 16:25:00,62.688,62.7,62.675,62.686,59550000.0
2009-03-19 16:26:00,62.683,62.683,62.661,62.675,50630000.0
2009-03-19 16:27:00,62.69,62.69,62.672,62.674,101760000.0
2009-03-19 16:28:00,62.665,62.676,62.613,62.613,79250000.0
2009-03-19 16:29:00,62.607,62.607,62.499,62.499,83200000.0
2009-03-19 16:30:00,62.517,62.548,62.488,62.514,82570000.0
2009-03-19 16:31:00,62.504,62.504,62.297,62.31,12010000.0
2009-03-19 16:32:00,62.295,62.295,62.213,62.213,95270000.0
2009-03-19 16:33:00,62.222,62.274,62.172,62.269,94100000.0
2009-03-19 16:34:00,62.286,62.306,62.232,62.253,73430000.0
2009-03-19 16:35:00,62.215,62.28,62.215,62.275,83830000.0
2009-03-19 16:36:00,62.299,62.299,62.264,62.277,62610000.0
2009-03-19 16:37:00,62.297,62.355,62.29,62.343,100970000.0
2009-03-19 16:38:00,62.354,62.358,62.33,62.33,92230000.0
2009-03-19 16:39:00,62.369,62.369,62.277,62.277,105390000.0
2009-03-19 16:40:00,62.274,62.303,62.274,62.303,60990000.0
2009-03-19 16:41:00,62.296,62.296,62.258,62.277,29970000.0
2009-03-19 16:42:00,62.299,62.325,62.265,62.319,96730000.0
2009-03-19 16:43:00,62.331,62.362,62.331,62.342,85440000.0
2009-03-19 16:44:00,62.361,62.422,62.361,62.422,64800000.0
2009-03-19 16:45:00,62.454,62.456,62.399,62.399,102850000.0
2009-03-19 16:46:00,62.383,62.41,62.383,62.395,109290000.0
2009-03-19 16:47:00,62.386,62.402,62.373,62.402,58340000.0
2009-03-19 16:48:00,62.406,62.415,62.383,62.383,9250000.0
2009-03-19 16:49:00,62.366,62.372,62.352,62.372,62760000.0
2009-03-19 16:50:00,62.385,62.4,62.361,62.4,98160000.0
2009-03-19 16:51:00,62.419,62.419,62.349,62.349,101230000.0
2009-03-19 16:52:00,62.35,62.366,62.343,62.365,84260000.0
2009-03-19 16:53:00,62.379,62.396,62.375,62.375,58680000.0
2009-03-19 16:54:00,62.379,62.382,62.36,62.382,11490000.0
2009-03-19 16:55:00,62.375,62.375,62.338,62.347,120860000.0
2009-03-19 16:56:00,62.327,62.398,62.327,62.386,94350000.0
2009-03-19 16:57:00,62.386,62.386,62.335,62.335,102540000.0
2009-03-19 16:58:00,62.327,62.364,62.318,62.326,121960000.0
2009-03-19 16:59:00,62.326,62.354,62.307,62.34,133620000.0
2009-03-19 17:00:00,62.382,62.382,62.324,62.324,86870000.0
2009-03-19 17:01:00,62.322,62.364,62.322,62.364,94740000.0
2009-03-19 17:02:00,62.369,62.387,62.365,62.368,94210000.0
2009-03-19 17:03:00,62.39,62.424,62.386,62.406,76100000.0
2009-03-19 17:04:00,62.402,62.418,62.394,62.394,8870000.0
2009-03-19 17:05:00,62.384,62.402,62.384,62.388,114890000.0
2009-03-19 17:06:00,62.409,62.409,62.352,62.352,65420000.0
2009-03-19 17:07:00,62.355,62.393,62.355,62.393,79680000.0
2009-03-19 17:08:00,62.401,62.402,62.38,62.38,10160000.0
2009-03-19 17:09:00,62.389,62.389,62.324,62.324,63100000.0
2009-03-19 17:10:00,62.309,62.347,62.309,62.315,113980000.0
2009-03-19 17:11:00,62.312,62.331,62.296,62.306,63520000.0
2009-03-19 17:12:00,62.334,62.334,62.302,62.323,67410000.0
2009-03-19 17:13:00,62.338,62.354,62.329,62.354,112400000.0
2009-03-19 17:14:00,62.341,62.341,62.306,62.334,96770000.0
2009-03-19 17:15:00,62.333,62.333,62.265,62.265,91030000.0
2009-03-19 17:16:00,62.24,62.24,62.176,62.191,70850000.0
2009-03-19 17:17:00,62.21,62.297,62.21,62.297,52220000.0
2009-03-19 17:18:00,62.314,62.314,62.23,62.245,92950000.0
2009-03-19 17:19:00,62.237,62.27,62.237,62.258,66370000.0
2009-03-19 17:20:00,62.255,62.27,62.245,62.249,98410000.0
2009-03-19 17:21:00,62.257,62.257,62.219,62.219,95150000.0
2009-03-19 17:22:00,62.209,62.218,62.137,62.137,108510000.0
2009-03-19 17:23:00,62.146,62.204,62.146,62.204,42830000.0
2009-03-19 17:24:00,62.233,62.233,62.202,62.202,52340000.0
2009-03-19 17:25:00,62.192,62.197,62.179,62.19,17840000.0
2009-03-19 17:26:00,62.174,62.199,62.133,62.142,132210000.0
2009-03-19 17:27:00,62.156,62.156,62.116,62.122,93860000.0
2009-03-19 17:28:00,62.114,62.164,62.103,62.151,105720000.0
2009-03-19 17:29:00,62.161,62.168,62.131,62.131,88050000.0
2009-03-19 17:30:00,62.159,62.159,62.109,62.109,88510000.0
2009-03-19 17:31:00,62.115,62.141,62.11,62.128,106490000.0
2009-03-19 17:32:00,62.124,62.166,62.124,62.166,80330000.0
2009-03-19 17:33:00,62.186,62.197,62.135,62.197,60550000.0
2009-03-19 17:34:00,62.206,62.24,62.206,62.221,25920000.0
2009-03-19 17:35:00,62.209,62.225,62.206,62.217,58330000.0
2009-03-19 17:36:00,62.22,62.22,62.168,62.168,87390000.0
2009-03-19 17:37:00,62.169,62.173,62.152,62.16,71200000.0
2009-03-19 17:38:00,62.168,62.168,62.152,62.165,62970000.0
2009-03-19 17:39:00,62.185,62.193,62.154,62.185,90150000.0
2009-03-19 17:40:00,62.177,62.182,62.164,62.17,57460000.0
2009-03-19 17:41:00,62.145,62.148,62.13,62.146,19060000.0
2009-03-19 17:42:00,62.173,62.173,62.128,62.147,82510000.0
2009-03-19 17:43:00,62.152,62.183,62.152,62.183,66610000.0
2009-03-19 17:44:00,62.182,62.201,62.182,62.194,80340000.0
2009-03-19 17:45:00,62.209,62.209,62.134,62.134,66020000.0
2009-03-19 17:46:00,62.136,62.17,62.125,62.17,12020000.0
2009-03-19 17:47:00,62.183,62.183,62.155,62.161,70960000.0
2009-03-19 17:48:00,62.172,62.172,62.128,62.128,61240000.0
2009-03-19 17:49:00,62.12,62.12,62.077,62.077,80710000.0
2009-03-19 17:50:00,62.092,62.145,62.092,62.125,36850000.0
2009-03-19 17:51:00,62.156,62.156,62.126,62.131,85360000.0
2009-03-19 17:52:00,62.125,62.154,62.125,62.145,111530000.0
2009-03-19 17:53:00,62.142,62.149,62.114,62.114,113910000.0
2009-03-19 17:54:00,62.128,62.128,62.01,62.015,50100000.0
2009-03-19 17:55:00,62.022,62.112,62.022,62.112,104140000.0
2009-03-19 17:56:00,62.132,62.158,62.132,62.138,89610000.0
2009-03-19 17:57:00,62.165,62.221,62.136,62.221,88390000.0
2009-03-19 17:58:00,62.234,62.241,62.193,62.193,26340000.0
2009-03-19 17:59:00,62.216,62.255,62.216,62.255,12440000.0
2009-03-19 18:00:00,62.276,62.291,62.253,62.253,40320000.0
2009-03-19 18:01:00,62.255,62.285,62.255,62.285,11870000.0
2009-03-19 18:02:00,62.294,62.299,62.264,62.264,54590000.0
2009-03-19 18:03:00,62.273,62.273,62.217,62.225,48670000.0
2009-03-19 18:04:00,62.209,62.223,62.188,62.215,38740000.0
2009-03-19 18:05:00,62.21,62.222,62.153,62.155,14320000.0
2009-03-19 18:06:00,62.223,62.224,62.184,62.205,12960000.0
2009-03-19 18:07:00,62.219,62.236,62.197,62.218,43410000.0
2009-03-19 18:08:00,62.236,62.241,62.165,62.231,18890000.0
2009-03-19 18:09:00,62.266,62.311,62.257,62.311,41890000.0
2009-03-19 18:10:00,62.319,62.347,62.314,62.347,77060000.0
2009-03-19 18:11:00,62.347,62.36,62.326,62.355,86740000.0
2009-03-19 18:12:00,62.383,62.383,62.327,62.331,103080000.0
2009-03-19 18:13:00,62.331,62.331,62.27,62.317,135460000.0
2009-03-19 18:14:00,62.321,62.333,62.311,62.317,51770000.0
2009-03-19 18:15:00,62.329,62.331,62.252,62.305,52330000.0
2009-03-19 18:16:00,62.326,62.353,62.316,62.353,36980000.0
2009-03-19 18:17:00,62.362,62.366,62.31,62.32,32960000.0
2009-03-19 18:18:00,62.278,62.293,62.278,62.288,15590000.0
2009-03-19 18:19:00,62.26,62.264,62.245,62.245,19800000.0
2009-03-19 18:20:00,62.251,62.294,62.251,62.294,23940000.0
2009-03-19 18:21:00,62.312,62.312,62.255,62.274,71390000.0
2009-03-19 18:22:00,62.282,62.304,62.282,62.304,31300000.0
2009-03-19 18:23:00,62.291,62.312,62.291,62.299,62700000.0
2009-03-19 18:24:00,62.323,62.323,62.281,62.301,30710000.0
2009-03-19 18:25:00,62.278,62.285,62.261,62.266,62940000.0
2009-03-19 18:26:00,62.265,62.265,62.253,62.256,40740000.0
2009-03-19 18:27:00,62.272,62.272,62.257,62.26,78800000.0
2009-03-19 18:28:00,62.249,62.265,62.249,62.257,82440000.0
2009-03-19 18:29:00,62.267,62.268,62.265,62.266,46060000.0
2009-03-19 18:30:00,62.278,62.278,62.248,62.248,38300000.0
2009-03-19 18:31:00,62.257,62.261,62.24,62.24,21630000.0
2009-03-19 18:32:00,62.247,62.254,62.222,62.222,14580000.0
2009-03-19 18:33:00,62.255,62.255,62.226,62.233,82540000.0
2009-03-19 18:34:00,62.242,62.264,62.227,62.264,58520000.0
2009-03-19 18:35:00,62.263,62.263,62.232,62.232,36180000.0
2009-03-19 18:36:00,62.244,62.244,62.227,62.234,100280000.0
2009-03-19 18:37:00,62.232,62.26,62.232,62.233,80270000.0
2009-03-19 18:38:00,62.234,62.238,62.204,62.204,48050000.0
2009-03-19 18:39:00,62.225,62.225,62.202,62.215,38400000.0
2009-03-19 18:40:00,62.207,62.215,62.194,62.215,33690000.0
2009-03-19 18:41:00,62.227,62.241,62.211,62.236,95260000.0
2009-03-19 18:42:00,62.252,62.252,62.224,62.228,94370000.0
2009-03-19 18:43:00,62.247,62.262,62.235,62.242,64590000.0
2009-03-19 18:44:00,62.25,62.255,62.23,62.245,69350000.0
2009-03-19 18:45:00,62.272,62.272,62.248,62.251,57560000.0
2009-03-19 18:46:00,62.243,62.243,62.217,62.217,98610000.0
2009-03-19 18:47:00,62.212,62.238,62.212,62.227,74630000.0
2009-03-19 18:48:00,62.259,62.259,62.219,62.232,74610000.0
2009-03-19 18:49:00,62.219,62.231,62.212,62.227,73890000.0
2009-03-19 18:50:00,62.219,62.223,62.214,62.22,7930000.0
2009-03-19 18:51:00,62.246,62.251,62.236,62.247,93450000.0
2009-03-19 18:52:00,62.261,62.271,62.255,62.269,83810000.0
2009-03-19 18:53:00,62.262,62.263,62.242,62.263,97070000.0
2009-03-19 18:54:00,62.274,62.274,62.26,62.26,74100000.0
2009-03-19 18:55:00,62.266,62.27,62.264,62.267,80190000.0
2009-03-19 18:56:00,62.245,62.247,62.24,62.241,96800000.0
2009-03-19 18:57:00,62.259,62.259,62.255,62.257,7590000.0
2009-03-19 18:58:00,62.266,62.266,62.24,62.24,92370000.0
2009-03-19 18:59:00,62.254,62.273,62.243,62.273,64840000.0
2009-03-19 19:00:00,62.295,62.308,62.276,62.306,93610000.0
2009-03-19 19:01:00,62.28,62.28,62.268,62.271,12760000.0
2009-03-19 19:02:00,62.265,62.307,62.265,62.301,60660000.0
2009-03-19 19:03:00,62.33,62.33,62.308,62.31,10370000.0
2009-03-19 19:04:00,62.328,62.332,62.313,62.313,8490000.0
2009-03-19 19:05:00,62.304,62.304,62.275,62.275,100730000.0
2009-03-19 19:06:00,62.277,62.277,62.246,62.248,7520000.0
2009-03-19 19:07:00,62.256,62.293,62.242,62.293,118540000.0
2009-03-19 19:08:00,62.31,62.317,62.301,62.301,99050000.0
2009-03-19 19:09:00,62.297,62.297,62.275,62.284,9810000.0
2009-03-19 19:10:00,62.295,62.346,62.295,62.346,85310000.0
2009-03-19 19:11:00,62.334,62.379,62.334,62.379,13520000.0
2009-03-19 19:12:00,62.412,62.412,62.35,62.35,85960000.0
2009-03-19 19:13:00,62.338,62.37,62.338,62.369,10560000.0
2009-03-19 19:14:00,62.361,62.367,62.34,62.34,10400000.0
2009-03-19 19:15:00,62.353,62.362,62.347,62.35,66020000.0
2009-03-19 19:16:00,62.335,62.344,62.315,62.336,71800000.0
2009-03-19 19:17:00,62.324,62.341,62.324,62.339,10380000.0
2009-03-19 19:18:00,62.364,62.364,62.342,62.342,6580000.0
2009-03-19 19:19:00,62.33,62.35,62.33,62.346,39240000.0
2009-03-19 19:20:00,62.33,62.343,62.33,62.342,55750000.0
2009-03-19 19:21:00,62.362,62.362,62.329,62.342,63980000.0
2009-03-19 19:22:00,62.348,62.387,62.331,62.383,106130000.0
2009-03-19 19:23:00,62.383,62.383,62.348,62.359,46900000.0
2009-03-19 19:24:00,62.366,62.366,62.351,62.359,71400000.0
2009-03-19 19:25:00,62.343,62.363,62.34,62.34,43770000.0
2009-03-19 19:26:00,62.343,62.349,62.291,62.3,73560000.0
2009-03-19 19:27:00,62.316,62.331,62.311,62.331,79990000.0
2009-03-19 19:28:00,62.331,62.344,62.331,62.339,36370000.0
2009-03-19 19:29:00,62.341,62.358,62.333,62.356,47810000.0
2009-03-19 19:30:00,62.384,62.384,62.356,62.369,63530000.0
2009-03-19 19:31:00,62.354,62.36,62.341,62.348,40010000.0
2009-03-19 19:32:00,62.323,62.329,62.302,62.302,51410000.0
2009-03-19 19:33:00,62.366,62.366,62.313,62.345,85950000.0
2009-03-19 19:34:00,62.348,62.351,62.333,62.336,12080000.0
2009-03-19 19:35:00,62.324,62.339,62.308,62.327,153420000.0
2009-03-19 19:36:00,62.344,62.344,62.326,62.328,15030000.0
2009-03-19 19:37:00,62.326,62.326,62.312,62.319,82720000.0
2009-03-19 19:38:00,62.335,62.375,62.33,62.374,36360000.0
2009-03-19 19:39:00,62.352,62.352,62.343,62.346,8070000.0
2009-03-19 19:40:00,62.361,62.368,62.361,62.367,45890000.0
2009-03-19 19:41:00,62.349,62.353,62.331,62.353,10710000.0
2009-03-19 19:42:00,62.381,62.381,62.355,62.377,13340000.0
2009-03-19 19:43:00,62.369,62.375,62.369,62.371,4510000.0
2009-03-19 19:44:00,62.367,62.373,62.363,62.373,8640000.0
2009-03-19 19:45:00,62.412,62.412,62.396,62.405,13380000.0
2009-03-19 19:46:00,62.412,62.457,62.41,62.446,53930000.0
2009-03-19 19:47:00,62.435,62.441,62.417,62.419,21230000.0
2009-03-19 19:48:00,62.444,62.444,62.423,62.429,90870000.0
2009-03-19 19:49:00,62.437,62.437,62.43,62.431,151730000.0
2009-03-19 19:50:00,62.425,62.425,62.395,62.395,11120000.0
2009-03-19 19:51:00,62.437,62.447,62.394,62.44,119610000.0
2009-03-19 19:52:00,62.448,62.465,62.448,62.457,104160000.0
2009-03-19 19:53:00,62.456,62.456,62.431,62.431,10700000.0
2009-03-19 19:54:00,62.451,62.451,62.39,62.406,9820000.0
2009-03-19 19:55:00,62.403,62.429,62.403,62.429,40140000.0
2009-03-19 19:56:00,62.441,62.489,62.441,62.483,29700000.0
2009-03-19 19:57:00,62.503,62.503,62.487,62.499,10230000.0
2009-03-19 19:58:00,62.506,62.514,62.495,62.51,25220000.0
2009-03-19 19:59:00,62.523,62.557,62.523,62.556,29270000.0
2009-03-19 20:00:00,62.586,62.586,62.537,62.537,6990000.0
2009-03-19 20:01:00,62.488,62.535,62.471,62.477,70690000.0
2009-03-19 20:02:00,62.47,62.482,62.452,62.452,104090000.0
2009-03-19 20:03:00,62.473,62.473,62.444,62.45,70010000.0
2009-03-19 20:04:00,62.458,62.48,62.455,62.477,71240000.0
2009-03-19 20:05:00,62.476,62.479,62.47,62.479,83620000.0
2009-03-19 20:06:00,62.493,62.497,62.481,62.49,131740000.0
2009-03-19 20:07:00,62.494,62.494,62.48,62.492,137890000.0
2009-03-19 20:08:00,62.494,62.502,62.485,62.485,11510000.0
2009-03-19 20:09:00,62.487,62.487,62.468,62.474,8310000.0
2009-03-19 20:10:00,62.468,62.475,62.468,62.475,50870000.0
2009-03-19 20:11:00,62.466,62.466,62.452,62.452,82130000.0
2009-03-19 20:12:00,62.475,62.475,62.456,62.46,73950000.0
2009-03-19 20:13:00,62.446,62.455,62.435,62.455,65320000.0
2009-03-19 20:14:00,62.45,62.457,62.44,62.457,9810000.0
2009-03-19 20:15:00,62.455,62.503,62.455,62.455,61390000.0
2009-03-19 20:16:00,62.464,62.47,62.447,62.457,58420000.0
2009-03-19 20:17:00,62.445,62.445,62.426,62.426,57440000.0
2009-03-19 20:18:00,62.444,62.444,62.401,62.415,109420000.0
2009-03-19 20:19:00,62.419,62.444,62.419,62.436,90350000.0
2009-03-19 20:20:00,62.442,62.461,62.442,62.461,6200000.0
2009-03-19 20:21:00,62.473,62.475,62.453,62.475,75910000.0
2009-03-19 20:22:00,62.469,62.479,62.469,62.479,7930000.0
2009-03-19 20:23:00,62.468,62.468,62.439,62.448,9050000.0
2009-03-19 20:24:00,62.452,62.455,62.435,62.455,61570000.0
2009-03-19 20:25:00,62.454,62.462,62.443,62.443,56400000.0
2009-03-19 20:26:00,62.447,62.447,62.431,62.446,88820000.0
2009-03-19 20:27:00,62.454,62.462,62.446,62.451,12770000.0
2009-03-19 20:28:00,62.463,62.486,62.463,62.486,71170000.0
2009-03-19 20:29:00,62.479,62.485,62.472,62.478,70760000.0
2009-03-19 20:30:00,62.484,62.484,62.463,62.468,81550000.0
2009-03-19 20:31:00,62.479,62.488,62.479,62.486,65990000.0
2009-03-19 20:32:00,62.486,62.486,62.478,62.486,38640000.0
2009-03-19 20:33:00,62.515,62.515,62.501,62.501,80290000.0
2009-03-19 20:34:00,62.492,62.531,62.492,62.531,92740000.0
2009-03-19 20:35:00,62.552,62.582,62.552,62.582,90730000.0
2009-03-19 20:36:00,62.618,62.618,62.584,62.584,102680000.0
2009-03-19 20:37:00,62.589,62.602,62.576,62.581,76820000.0
2009-03-19 20:38:00,62.601,62.62,62.571,62.6,123740000.0
2009-03-19 20:39:00,62.62,62.624,62.604,62.62,121070000.0
2009-03-19 20:40:00,62.609,62.625,62.583,62.601,101360000.0
2009-03-19 20:41:00,62.615,62.633,62.615,62.633,114150000.0
2009-03-19 20:42:00,62.634,62.634,62.626,62.633,89830000.0
2009-03-19 20:43:00,62.619,62.619,62.575,62.575,32910000.0
2009-03-19 20:44:00,62.575,62.593,62.574,62.585,36060000.0
2009-03-19 20:45:00,62.628,62.645,62.616,62.644,113440000.0
2009-03-19 20:46:00,62.637,62.652,62.637,62.637,100900000.0
2009-03-19 20:47:00,62.636,62.639,62.615,62.617,87040000.0
2009-03-19 20:48:00,62.67,62.67,62.608,62.608,92820000.0
2009-03-19 20:49:00,62.6,62.6,62.578,62.579,109080000.0
2009-03-19 20:50:00,62.565,62.577,62.554,62.562,99560000.0
2009-03-19 20:51:00,62.572,62.574,62.549,62.558,102120000.0
2009-03-19 20:52:00,62.541,62.56,62.541,62.557,99280000.0
2009-03-19 20:53:00,62.554,62.575,62.554,62.574,68090000.0
2009-03-19 20:54:00,62.595,62.595,62.567,62.57,106330000.0
2009-03-19 20:55:00,62.568,62.58,62.566,62.569,103090000.0
2009-03-19 20:56:00,62.559,62.575,62.557,62.57,57300000.0
2009-03-19 20:57:00,62.594,62.594,62.555,62.555,119470000.0
2009-03-19 20:58:00,62.557,62.569,62.551,62.552,103570000.0
2009-03-19 20:59:00,62.566,62.574,62.55,62.559,102010000.0
2009-03-19 21:00:00,62.582,62.582,62.553,62.559,102400000.0
2009-03-19 21:01:00,62.576,62.577,62.563,62.575,88810000.0
2009-03-19 21:02:00,62.559,62.58,62.559,62.578,59630000.0
2009-03-19 21:03:00,62.601,62.601,62.563,62.569,57600000.0
2009-03-19 21:04:00,62.558,62.57,62.551,62.562,90690000.0
2009-03-19 21:05:00,62.564,62.583,62.557,62.558,82380000.0
2009-03-19 21:06:00,62.591,62.591,62.561,62.561,84040000.0
2009-03-19 21:07:00,62.568,62.574,62.56,62.56,49560000.0
2009-03-19 21:09:00,62.582,62.582,62.539,62.54,113870000.0
2009-03-19 21:10:00,62.552,62.567,62.536,62.567,102060000.0
2009-03-19 21:11:00,62.558,62.564,62.544,62.549,74470000.0
2009-03-19 21:12:00,62.583,62.583,62.547,62.571,63700000.0
2009-03-19 21:13:00,62.571,62.576,62.569,62.576,55830000.0
2009-03-19 21:14:00,62.559,62.581,62.559,62.56,70030000.0
2009-03-19 21:15:00,62.584,62.588,62.579,62.579,133670000.0
2009-03-19 21:16:00,62.583,62.583,62.562,62.571,119870000.0
2009-03-19 21:17:00,62.573,62.574,62.554,62.561,122610000.0
2009-03-19 21:18:00,62.595,62.595,62.54,62.542,101320000.0
2009-03-19 21:19:00,62.521,62.534,62.521,62.533,113720000.0
2009-03-19 21:20:00,62.524,62.527,62.492,62.5,54370000.0
2009-03-19 21:21:00,62.513,62.513,62.492,62.506,105960000.0
2009-03-19 21:22:00,62.515,62.515,62.508,62.508,72920000.0
2009-03-19 21:23:00,62.517,62.521,62.51,62.515,64380000.0
2009-03-19 21:24:00,62.554,62.554,62.51,62.51,62300000.0
2009-03-19 21:25:00,62.516,62.529,62.471,62.471,114000000.0
2009-03-19 21:26:00,62.499,62.524,62.482,62.509,112050000.0
2009-03-19 21:27:00,62.524,62.524,62.483,62.507,162220000.0
2009-03-19 21:28:00,62.494,62.494,62.478,62.479,6060000.0
2009-03-19 21:29:00,62.489,62.503,62.487,62.487,96220000.0
2009-03-19 21:30:00,62.52,62.52,62.491,62.491,105940000.0
2009-03-19 21:31:00,62.502,62.502,62.483,62.488,122980000.0
2009-03-19 21:32:00,62.47,62.473,62.445,62.45,132800000.0
2009-03-19 21:33:00,62.49,62.49,62.466,62.478,75060000.0
2009-03-19 21:34:00,62.471,62.483,62.461,62.475,84990000.0
2009-03-19 21:35:00,62.465,62.476,62.457,62.465,63950000.0
2009-03-19 21:36:00,62.497,62.501,62.48,62.49,133460000.0
2009-03-19 21:37:00,62.475,62.482,62.459,62.473,184470000.0
2009-03-19 21:38:00,62.462,62.467,62.446,62.455,118200000.0
2009-03-19 21:39:00,62.476,62.476,62.439,62.439,84680000.0
2009-03-19 21:40:00,62.428,62.44,62.422,62.438,93810000.0
2009-03-19 21:41:00,62.457,62.457,62.441,62.443,101490000.0
2009-03-19 21:42:00,62.463,62.463,62.438,62.438,94930000.0
2009-03-19 21:43:00,62.446,62.46,62.436,62.447,124610000.0
2009-03-19 21:44:00,62.443,62.479,62.443,62.471,151580000.0
2009-03-19 21:45:00,62.497,62.497,62.476,62.492,103390000.0
2009-03-19 21:46:00,62.484,62.495,62.482,62.482,142800000.0
2009-03-19 21:47:00,62.474,62.474,62.447,62.448,107990000.0
2009-03-19 21:48:00,62.459,62.459,62.437,62.442,102950000.0
2009-03-19 21:49:00,62.45,62.464,62.449,62.464,61200000.0
2009-03-19 21:50:00,62.449,62.454,62.448,62.453,58430000.0
2009-03-19 21:51:00,62.463,62.467,62.455,62.467,120520000.0
2009-03-19 21:52:00,62.465,62.465,62.456,62.457,85240000.0
2009-03-19 21:53:00,62.467,62.491,62.465,62.491,106860000.0
2009-03-19 21:54:00,62.514,62.53,62.494,62.504,80380000.0
2009-03-19 21:55:00,62.5,62.5,62.482,62.482,98930000.0
2009-03-19 21:56:00,62.487,62.495,62.48,62.495,91610000.0
2009-03-19 21:57:00,62.514,62.514,62.502,62.51,109650000.0
2009-03-19 21:58:00,62.505,62.531,62.505,62.531,83000000.0
2009-03-19 21:59:00,62.545,62.546,62.536,62.538,96720000.0
2009-03-19 22:00:00,62.556,62.556,62.521,62.521,69620000.0
2009-03-19 22:01:00,62.519,62.526,62.512,62.515,108220000.0
2009-03-19 22:02:00,62.527,62.53,62.524,62.526,105740000.0
2009-03-19 22:03:00,62.554,62.554,62.522,62.522,101080000.0
2009-03-19 22:04:00,62.531,62.538,62.531,62.538,67690000.0
2009-03-19 22:05:00,62.538,62.54,62.537,62.537,22370000.0
2009-03-19 22:06:00,62.546,62.546,62.52,62.525,102110000.0
2009-03-19 22:07:00,62.509,62.517,62.508,62.516,88800000.0
2009-03-19 22:08:00,62.505,62.525,62.502,62.525,78550000.0
2009-03-19 22:09:00,62.533,62.536,62.519,62.535,98700000.0
2009-03-19 22:10:00,62.527,62.529,62.522,62.526,127000000.0
2009-03-19 22:11:00,62.528,62.534,62.527,62.534,49570000.0
2009-03-19 22:12:00,62.545,62.545,62.524,62.528,103680000.0
2009-03-19 22:13:00,62.528,62.529,62.526,62.527,71980000.0
2009-03-19 22:15:00,62.541,62.545,62.522,62.522,112600000.0
2009-03-19 22:16:00,62.534,62.568,62.534,62.568,94730000.0
2009-03-19 22:17:00,62.574,62.58,62.568,62.579,67820000.0
2009-03-19 22:18:00,62.592,62.615,62.575,62.615,55600000.0
2009-03-19 22:19:00,62.606,62.616,62.602,62.616,127430000.0
2009-03-19 22:20:00,62.612,62.612,62.583,62.583,105410000.0
2009-03-19 22:21:00,62.597,62.602,62.582,62.582,118240000.0
2009-03-19 22:22:00,62.579,62.579,62.548,62.562,124240000.0
2009-03-19 22:23:00,62.555,62.555,62.545,62.545,153370000.0
2009-03-19 22:24:00,62.569,62.569,62.544,62.55,85770000.0
2009-03-19 22:25:00,62.533,62.533,62.523,62.533,11880000.0
2009-03-19 22:26:00,62.54,62.54,62.516,62.521,91340000.0
2009-03-19 22:27:00,62.534,62.534,62.508,62.518,71420000.0
2009-03-19 22:28:00,62.511,62.525,62.511,62.517,83500000.0
2009-03-19 22:29:00,62.513,62.536,62.513,62.534,123830000.0
2009-03-19 22:30:00,62.561,62.561,62.526,62.533,67930000.0
2009-03-19 22:31:00,62.531,62.535,62.524,62.528,95860000.0
2009-03-19 22:32:00,62.536,62.536,62.519,62.526,87450000.0
2009-03-19 22:35:00,62.529,62.529,62.526,62.526,70690000.0
2009-03-19 22:36:00,62.542,62.542,62.517,62.519,71040000.0
2009-03-19 22:37:00,62.512,62.525,62.512,62.525,113530000.0
2009-03-19 22:38:00,62.523,62.54,62.523,62.537,94750000.0
2009-03-19 22:39:00,62.528,62.535,62.52,62.52,90900000.0
2009-03-19 22:40:00,62.526,62.538,62.511,62.513,76850000.0
2009-03-19 22:41:00,62.509,62.516,62.509,62.516,55830000.0
2009-03-19 22:42:00,62.514,62.532,62.506,62.52,95690000.0
2009-03-19 22:43:00,62.526,62.528,62.516,62.527,78100000.0
2009-03-19 22:44:00,62.534,62.544,62.534,62.536,88620000.0
2009-03-19 22:45:00,62.551,62.551,62.535,62.538,101110000.0
2009-03-19 22:46:00,62.535,62.542,62.525,62.528,109890000.0
2009-03-19 22:47:00,62.522,62.544,62.507,62.544,53760000.0
2009-03-19 22:48:00,62.554,62.554,62.506,62.51,56100000.0
2009-03-19 22:49:00,62.493,62.516,62.493,62.497,112960000.0
2009-03-19 22:50:00,62.546,62.546,62.539,62.541,136960000.0
2009-03-19 22:51:00,62.505,62.512,62.5,62.501,107650000.0
2009-03-19 22:52:00,62.491,62.505,62.491,62.491,105820000.0
2009-03-19 22:53:00,62.511,62.518,62.489,62.511,80100000.0
2009-03-19 22:54:00,62.544,62.544,62.493,62.493,98030000.0
2009-03-19 22:55:00,62.482,62.491,62.469,62.479,106850000.0
2009-03-19 22:56:00,62.494,62.5,62.491,62.492,84070000.0
2009-03-19 22:57:00,62.512,62.512,62.474,62.474,63100000.0
2009-03-19 22:58:00,62.47,62.491,62.469,62.486,33880000.0
2009-03-19 22:59:00,62.477,62.484,62.46,62.46,51590000.0
2009-03-19 23:00:00,62.494,62.494,62.434,62.452,92110000.0
2009-03-19 23:02:00,62.463,62.499,62.457,62.499,64760000.0
2009-03-19 23:03:00,62.474,62.474,62.44,62.44,91450000.0
2009-03-19 23:04:00,62.46,62.476,62.46,62.476,62070000.0
2009-03-19 23:05:00,62.469,62.469,62.465,62.468,82210000.0
2009-03-19 23:06:00,62.496,62.496,62.488,62.488,81240000.0
2009-03-19 23:08:00,62.485,62.485,62.477,62.478,79850000.0
2009-03-19 23:10:00,62.456,62.456,62.447,62.447,33690000.0
2009-03-19 23:11:00,62.458,62.481,62.454,62.481,80020000.0
2009-03-19 23:12:00,62.477,62.479,62.475,62.478,58350000.0
2009-03-19 23:13:00,62.457,62.458,62.448,62.45,93760000.0
2009-03-19 23:14:00,62.437,62.443,62.431,62.431,27280000.0
2009-03-19 23:15:00,62.447,62.447,62.423,62.445,98640000.0
2009-03-19 23:17:00,62.436,62.44,62.436,62.436,110940000.0
2009-03-19 23:18:00,62.455,62.455,62.446,62.446,52300000.0
2009-03-19 23:20:00,62.455,62.456,62.45,62.45,78430000.0
2009-03-19 23:21:00,62.477,62.477,62.47,62.47,96910000.0
2009-03-19 23:24:00,62.468,62.468,62.462,62.462,36840000.0
2009-03-19 23:26:00,62.456,62.458,62.449,62.457,55240000.0
2009-03-19 23:27:00,62.486,62.486,62.474,62.486,42810000.0
2009-03-19 23:28:00,62.494,62.494,62.473,62.486,49020000.0
2009-03-19 23:29:00,62.469,62.478,62.469,62.476,112230000.0
2009-03-19 23:30:00,62.502,62.502,62.481,62.495,52910000.0
2009-03-19 23:31:00,62.491,62.515,62.491,62.507,42780000.0
2009-03-19 23:32:00,62.501,62.527,62.501,62.522,55910000.0
2009-03-19 23:33:00,62.52,62.533,62.511,62.533,53210000.0
2009-03-19 23:34:00,62.598,62.598,62.533,62.533,80470000.0
2009-03-19 23:35:00,62.556,62.56,62.556,62.559,84090000.0
2009-03-19 23:36:00,62.549,62.55,62.547,62.549,101370000.0
2009-03-19 23:37:00,62.538,62.539,62.534,62.535,138810000.0
2009-03-19 23:38:00,62.53,62.551,62.53,62.543,45340000.0
2009-03-19 23:39:00,62.538,62.542,62.537,62.537,53510000.0
2009-03-19 23:40:00,62.552,62.552,62.538,62.538,40430000.0
2009-03-19 23:41:00,62.547,62.549,62.545,62.549,37710000.0
2009-03-19 23:42:00,62.561,62.561,62.525,62.525,41100000.0
2009-03-19 23:45:00,62.548,62.548,62.539,62.539,77030000.0
2009-03-19 23:47:00,62.51,62.532,62.494,62.532,66580000.0
2009-03-19 23:48:00,62.524,62.524,62.496,62.51,31100000.0
2009-03-19 23:50:00,62.498,62.499,62.496,62.498,48490000.0
2009-03-19 23:51:00,62.527,62.527,62.52,62.52,74800000.0
2009-03-19 23:52:00,62.485,62.485,62.469,62.469,75130000.0
2009-03-19 23:53:00,62.497,62.499,62.482,62.493,44130000.0
2009-03-19 23:54:00,62.463,62.463,62.451,62.455,40110000.0
2009-03-19 23:55:00,62.468,62.474,62.468,62.474,17710000.0
2009-03-19 23:56:00,62.466,62.494,62.466,62.494,42210000.0
2009-03-19 23:57:00,62.485,62.485,62.457,62.472,102330000.0
2009-03-20 00:00:00,62.497,62.497,62.489,62.489,110890000.0
2009-03-20 00:01:00,62.461,62.483,62.461,62.48,78440000.0
2009-03-20 00:02:00,62.464,62.49,62.464,62.485,42070000.0
2009-03-20 00:03:00,62.462,62.481,62.462,62.476,32330000.0
2009-03-20 00:05:00,62.474,62.495,62.474,62.495,93390000.0
2009-03-20 00:06:00,62.489,62.495,62.483,62.49,97750000.0
2009-03-20 00:07:00,62.482,62.495,62.482,62.489,61910000.0
2009-03-20 00:08:00,62.515,62.516,62.508,62.508,68650000.0
2009-03-20 00:09:00,62.496,62.5,62.495,62.496,64450000.0
2009-03-20 00:11:00,62.525,62.525,62.517,62.517,61660000.0
2009-03-20 00:15:00,62.519,62.519,62.51,62.511,101370000.0
2009-03-20 00:16:00,62.515,62.531,62.515,62.531,4320000.0
2009-03-20 00:18:00,62.564,62.564,62.558,62.559,74420000.0
2009-03-20 00:19:00,62.547,62.551,62.545,62.547,79410000.0
2009-03-20 00:20:00,62.541,62.573,62.541,62.564,81510000.0
2009-03-20 00:21:00,62.547,62.547,62.542,62.543,67660000.0
2009-03-20 00:23:00,62.548,62.549,62.547,62.547,67460000.0
2009-03-20 00:24:00,62.563,62.563,62.523,62.523,87470000.0
2009-03-20 00:25:00,62.51,62.511,62.507,62.507,71660000.0
2009-03-20 00:26:00,62.5,62.503,62.493,62.497,64870000.0
2009-03-20 00:27:00,62.493,62.493,62.474,62.474,88700000.0
2009-03-20 00:28:00,62.481,62.49,62.48,62.48,84360000.0
2009-03-20 00:29:00,62.471,62.486,62.471,62.479,88930000.0
2009-03-20 00:30:00,62.491,62.493,62.464,62.469,94700000.0
2009-03-20 00:31:00,62.474,62.474,62.446,62.45,123220000.0
2009-03-20 00:32:00,62.46,62.466,62.452,62.452,87910000.0
2009-03-20 00:33:00,62.464,62.464,62.442,62.449,75080000.0
2009-03-20 00:34:00,62.438,62.447,62.438,62.446,93000000.0
2009-03-20 00:36:00,62.465,62.465,62.454,62.458,78400000.0
2009-03-20 00:37:00,62.447,62.448,62.447,62.448,21830000.0
2009-03-20 00:38:00,62.461,62.47,62.453,62.466,55670000.0
2009-03-20 00:39:00,62.45,62.457,62.45,62.452,56680000.0
2009-03-20 00:40:00,62.459,62.459,62.457,62.459,70890000.0
2009-03-20 00:41:00,62.451,62.472,62.451,62.467,83620000.0
2009-03-20 00:42:00,62.463,62.489,62.458,62.489,117890000.0
2009-03-20 00:43:00,62.516,62.523,62.51,62.51,42310000.0
2009-03-20 00:44:00,62.483,62.489,62.455,62.455,53600000.0
2009-03-20 00:45:00,62.474,62.477,62.467,62.469,76290000.0
2009-03-20 00:46:00,62.436,62.444,62.415,62.444,96740000.0
2009-03-20 00:47:00,62.462,62.512,62.462,62.502,31420000.0
2009-03-20 00:48:00,62.536,62.536,62.493,62.493,72380000.0
2009-03-20 00:50:00,62.478,62.484,62.465,62.477,72790000.0
2009-03-20 00:51:00,62.465,62.475,62.454,62.475,82520000.0
2009-03-20 00:52:00,62.465,62.465,62.458,62.459,36710000.0
2009-03-20 00:54:00,62.486,62.486,62.478,62.478,66960000.0
2009-03-20 00:55:00,62.453,62.472,62.453,62.465,42730000.0
2009-03-20 00:57:00,62.492,62.493,62.455,62.455,72220000.0
2009-03-20 00:58:00,62.438,62.447,62.438,62.445,97640000.0
2009-03-20 00:59:00,62.458,62.467,62.441,62.458,148610000.0
2009-03-20 01:00:00,62.46,62.465,62.459,62.459,63760000.0
2009-03-20 01:01:00,62.469,62.469,62.467,62.467,79690000.0
2009-03-20 01:02:00,62.477,62.477,62.471,62.471,28170000.0
2009-03-20 01:03:00,62.486,62.486,62.48,62.486,38730000.0
2009-03-20 01:04:00,62.499,62.508,62.492,62.508,44380000.0
2009-03-20 01:05:00,62.485,62.485,62.463,62.484,116050000.0
2009-03-20 01:06:00,62.505,62.505,62.496,62.496,85200000.0
2009-03-20 01:07:00,62.499,62.506,62.498,62.498,32140000.0
2009-03-20 01:09:00,62.517,62.517,62.509,62.511,9260000.0
2009-03-20 01:10:00,62.505,62.508,62.501,62.508,54110000.0
2009-03-20 01:11:00,62.498,62.5,62.497,62.498,60810000.0
2009-03-20 01:12:00,62.526,62.526,62.501,62.501,87660000.0
2009-03-20 01:13:00,62.486,62.486,62.479,62.485,133440000.0
2009-03-20 01:15:00,62.502,62.502,62.481,62.482,97040000.0
2009-03-20 01:16:00,62.487,62.49,62.487,62.488,95080000.0
2009-03-20 01:18:00,62.502,62.503,62.491,62.498,63880000.0
2009-03-20 01:19:00,62.502,62.502,62.49,62.49,43550000.0
2009-03-20 01:20:00,62.494,62.496,62.488,62.496,26210000.0
2009-03-20 01:21:00,62.525,62.525,62.495,62.495,56100000.0
2009-03-20 01:22:00,62.477,62.484,62.463,62.463,25780000.0
2009-03-20 01:23:00,62.469,62.474,62.461,62.468,33740000.0
2009-03-20 01:24:00,62.478,62.479,62.477,62.479,48580000.0
2009-03-20 01:25:00,62.469,62.47,62.452,62.456,74840000.0
2009-03-20 01:26:00,62.463,62.465,62.44,62.465,108950000.0
2009-03-20 01:27:00,62.485,62.485,62.47,62.478,61750000.0
2009-03-20 01:28:00,62.468,62.479,62.468,62.468,67850000.0
2009-03-20 01:29:00,62.486,62.486,62.479,62.486,91210000.0
2009-03-20 01:30:00,62.514,62.514,62.5,62.5,126480000.0
2009-03-20 01:31:00,62.488,62.49,62.483,62.487,146370000.0
2009-03-20 01:32:00,62.496,62.5,62.495,62.496,129800000.0
2009-03-20 01:33:00,62.514,62.519,62.51,62.51,110380000.0
2009-03-20 01:35:00,62.49,62.497,62.489,62.489,80520000.0
2009-03-20 01:36:00,62.517,62.519,62.511,62.519,83520000.0
2009-03-20 01:37:00,62.507,62.51,62.507,62.508,66620000.0
2009-03-20 01:38:00,62.519,62.52,62.517,62.518,71130000.0
2009-03-20 01:39:00,62.527,62.527,62.518,62.526,59290000.0
2009-03-20 01:40:00,62.517,62.519,62.517,62.518,65340000.0
2009-03-20 01:41:00,62.507,62.507,62.499,62.501,55140000.0
2009-03-20 01:42:00,62.516,62.516,62.483,62.483,117230000.0
2009-03-20 01:43:00,62.469,62.477,62.469,62.477,83130000.0
2009-03-20 01:44:00,62.485,62.488,62.479,62.479,111610000.0
2009-03-20 01:45:00,62.498,62.506,62.492,62.492,73530000.0
2009-03-20 01:46:00,62.473,62.486,62.473,62.485,69700000.0
2009-03-20 01:47:00,62.495,62.495,62.482,62.495,66600000.0
2009-03-20 01:48:00,62.506,62.506,62.498,62.498,59750000.0
2009-03-20 01:51:00,62.523,62.523,62.485,62.501,64940000.0
2009-03-20 01:54:00,62.526,62.526,62.52,62.52,75550000.0
2009-03-20 01:55:00,62.509,62.511,62.507,62.509,76570000.0
2009-03-20 01:56:00,62.497,62.503,62.491,62.499,37110000.0
2009-03-20 01:57:00,62.517,62.517,62.51,62.51,70290000.0
2009-03-20 01:58:00,62.487,62.487,62.479,62.479,107900000.0
2009-03-20 02:01:00,62.457,62.457,62.44,62.44,51720000.0
2009-03-20 02:02:00,62.449,62.458,62.449,62.455,56020000.0
2009-03-20 02:03:00,62.471,62.471,62.445,62.449,43460000.0
2009-03-20 02:04:00,62.44,62.449,62.44,62.446,100170000.0
2009-03-20 02:05:00,62.468,62.481,62.452,62.481,77360000.0
2009-03-20 02:06:00,62.474,62.475,62.453,62.461,91920000.0
2009-03-20 02:08:00,62.476,62.477,62.469,62.469,60070000.0
2009-03-20 02:09:00,62.488,62.488,62.449,62.454,56640000.0
2009-03-20 02:10:00,62.458,62.467,62.458,62.467,50400000.0
2009-03-20 02:11:00,62.497,62.497,62.489,62.489,53640000.0
2009-03-20 02:12:00,62.478,62.48,62.477,62.478,75030000.0
2009-03-20 02:13:00,62.465,62.467,62.46,62.46,61920000.0
2009-03-20 02:15:00,62.481,62.481,62.445,62.46,64050000.0
2009-03-20 02:16:00,62.452,62.484,62.452,62.477,68280000.0
2009-03-20 02:17:00,62.487,62.487,62.48,62.48,68410000.0
2009-03-20 02:18:00,62.494,62.494,62.468,62.472,34740000.0
2009-03-20 02:19:00,62.482,62.513,62.478,62.513,63640000.0
2009-03-20 02:20:00,62.511,62.544,62.507,62.544,93550000.0
2009-03-20 02:21:00,62.545,62.592,62.535,62.592,82580000.0
2009-03-20 02:22:00,62.584,62.584,62.573,62.573,4130000.0
2009-03-20 02:23:00,62.573,62.573,62.552,62.561,52320000.0
2009-03-20 02:24:00,62.574,62.574,62.554,62.561,81420000.0
2009-03-20 02:25:00,62.549,62.549,62.546,62.548,65530000.0
2009-03-20 02:26:00,62.542,62.576,62.542,62.576,60030000.0
2009-03-20 02:27:00,62.563,62.563,62.544,62.549,63610000.0
2009-03-20 02:28:00,62.535,62.543,62.53,62.53,69810000.0
2009-03-20 02:29:00,62.518,62.518,62.512,62.517,64400000.0
2009-03-20 02:30:00,62.536,62.536,62.529,62.531,32780000.0
2009-03-20 02:31:00,62.534,62.591,62.53,62.551,66230000.0
2009-03-20 02:32:00,62.538,62.538,62.53,62.536,89190000.0
2009-03-20 02:33:00,62.564,62.564,62.535,62.538,80360000.0
2009-03-20 02:34:00,62.545,62.547,62.541,62.547,10740000.0
2009-03-20 02:36:00,62.566,62.566,62.54,62.546,11500000.0
2009-03-20 02:37:00,62.558,62.558,62.55,62.55,6390000.0
2009-03-20 02:38:00,62.559,62.56,62.556,62.557,87030000.0
2009-03-20 02:39:00,62.595,62.595,62.585,62.589,11320000.0
2009-03-20 02:40:00,62.585,62.6,62.585,62.597,10380000.0
2009-03-20 02:41:00,62.606,62.614,62.602,62.608,68890000.0
2009-03-20 02:42:00,62.625,62.625,62.612,62.617,73560000.0
2009-03-20 02:43:00,62.608,62.618,62.608,62.611,68800000.0
2009-03-20 02:44:00,62.616,62.616,62.609,62.616,34350000.0
2009-03-20 02:45:00,62.625,62.625,62.612,62.619,71120000.0
2009-03-20 02:46:00,62.607,62.607,62.6,62.6,91360000.0
2009-03-20 02:47:00,62.607,62.613,62.601,62.607,80930000.0
2009-03-20 02:48:00,62.625,62.625,62.605,62.605,7730000.0
2009-03-20 02:50:00,62.588,62.591,62.587,62.589,64460000.0
2009-03-20 02:51:00,62.614,62.614,62.573,62.573,34340000.0
2009-03-20 02:52:00,62.579,62.588,62.579,62.588,60490000.0
2009-03-20 02:53:00,62.581,62.605,62.581,62.605,89500000.0
2009-03-20 02:54:00,62.629,62.646,62.591,62.611,80920000.0
2009-03-20 02:55:00,62.623,62.627,62.606,62.619,11530000.0
2009-03-20 02:56:00,62.638,62.638,62.629,62.637,84280000.0
2009-03-20 02:57:00,62.644,62.644,62.621,62.622,79790000.0
2009-03-20 02:58:00,62.609,62.609,62.609,62.609,1880000.0
2009-03-20 02:59:00,62.619,62.619,62.616,62.618,81640000.0
2009-03-20 03:00:00,62.645,62.647,62.639,62.64,102640000.0
2009-03-20 03:01:00,62.624,62.624,62.574,62.574,75840000.0
2009-03-20 03:02:00,62.588,62.628,62.588,62.622,59170000.0
2009-03-20 03:03:00,62.626,62.626,62.619,62.625,58670000.0
2009-03-20 03:04:00,62.636,62.644,62.632,62.643,63330000.0
2009-03-20 03:05:00,62.653,62.66,62.625,62.653,54030000.0
2009-03-20 03:06:00,62.646,62.655,62.625,62.655,81950000.0
2009-03-20 03:07:00,62.653,62.666,62.652,62.652,63890000.0
2009-03-20 03:08:00,62.652,62.652,62.627,62.646,70370000.0
2009-03-20 03:09:00,62.663,62.663,62.63,62.63,62220000.0
2009-03-20 03:10:00,62.638,62.663,62.63,62.647,68830000.0
2009-03-20 03:11:00,62.641,62.654,62.637,62.654,67770000.0
2009-03-20 03:12:00,62.683,62.683,62.656,62.659,33890000.0
2009-03-20 03:13:00,62.649,62.657,62.649,62.657,66290000.0
2009-03-20 03:14:00,62.65,62.659,62.648,62.65,94450000.0
2009-03-20 03:15:00,62.664,62.664,62.626,62.64,77020000.0
2009-03-20 03:16:00,62.627,62.627,62.627,62.627,4550000.0
2009-03-20 03:17:00,62.636,62.636,62.621,62.628,83260000.0
2009-03-20 03:18:00,62.654,62.654,62.644,62.644,4510000.0
2009-03-20 03:19:00,62.63,62.638,62.629,62.638,84340000.0
2009-03-20 03:20:00,62.634,62.672,62.634,62.662,79330000.0
2009-03-20 03:21:00,62.643,62.644,62.637,62.644,7700000.0
2009-03-20 03:22:00,62.642,62.646,62.64,62.646,96500000.0
2009-03-20 03:23:00,62.641,62.646,62.639,62.639,78890000.0
2009-03-20 03:24:00,62.658,62.658,62.636,62.638,8450000.0
2009-03-20 03:25:00,62.63,62.636,62.63,62.636,75230000.0
2009-03-20 03:26:00,62.629,62.635,62.615,62.628,69300000.0
2009-03-20 03:27:00,62.6,62.606,62.6,62.606,34900000.0
2009-03-20 03:28:00,62.617,62.617,62.609,62.609,68420000.0
2009-03-20 03:29:00,62.619,62.634,62.612,62.634,88310000.0
2009-03-20 03:30:00,62.66,62.664,62.651,62.658,83000000.0
2009-03-20 03:31:00,62.646,62.646,62.642,62.645,8490000.0
2009-03-20 03:32:00,62.639,62.641,62.637,62.639,88650000.0
2009-03-20 03:33:00,62.654,62.654,62.625,62.633,80690000.0
2009-03-20 03:36:00,62.654,62.654,62.637,62.638,48330000.0
2009-03-20 03:38:00,62.628,62.631,62.627,62.628,88020000.0
2009-03-20 03:39:00,62.654,62.654,62.632,62.639,79070000.0
2009-03-20 03:40:00,62.628,62.628,62.622,62.626,12590000.0
2009-03-20 03:41:00,62.641,62.653,62.634,62.653,80450000.0
2009-03-20 03:42:00,62.641,62.641,62.626,62.626,4320000.0
2009-03-20 03:43:00,62.631,62.636,62.63,62.63,71080000.0
2009-03-20 03:44:00,62.619,62.62,62.617,62.619,70430000.0
2009-03-20 03:45:00,62.641,62.641,62.617,62.622,29170000.0
2009-03-20 03:46:00,62.61,62.624,62.61,62.619,64610000.0
2009-03-20 03:47:00,62.634,62.665,62.634,62.657,92440000.0
2009-03-20 03:48:00,62.692,62.692,62.643,62.643,80940000.0
2009-03-20 03:49:00,62.631,62.636,62.631,62.635,5830000.0
2009-03-20 03:50:00,62.63,62.64,62.63,62.635,61780000.0
2009-03-20 03:51:00,62.657,62.657,62.647,62.647,64060000.0
2009-03-20 03:52:00,62.636,62.638,62.629,62.635,59490000.0
2009-03-20 03:53:00,62.669,62.669,62.667,62.668,54370000.0
2009-03-20 03:54:00,62.659,62.66,62.657,62.658,77910000.0
2009-03-20 03:55:00,62.63,62.636,62.63,62.636,69430000.0
2009-03-20 03:56:00,62.63,62.653,62.63,62.648,59120000.0
2009-03-20 03:57:00,62.635,62.638,62.63,62.636,65010000.0
2009-03-20 03:58:00,62.631,62.637,62.631,62.637,73750000.0
2009-03-20 03:59:00,62.632,62.664,62.632,62.664,69060000.0
2009-03-20 04:00:00,62.692,62.692,62.658,62.67,35780000.0
2009-03-20 04:01:00,62.665,62.665,62.655,62.659,64520000.0
2009-03-20 04:02:00,62.654,62.654,62.618,62.622,88910000.0
2009-03-20 04:03:00,62.635,62.635,62.616,62.62,78590000.0
2009-03-20 04:04:00,62.626,62.64,62.624,62.64,8120000.0
2009-03-20 04:05:00,62.645,62.654,62.641,62.654,50480000.0
2009-03-20 04:06:00,62.654,62.654,62.629,62.629,112580000.0
2009-03-20 04:07:00,62.638,62.651,62.623,62.651,83760000.0
2009-03-20 04:08:00,62.649,62.65,62.646,62.649,100210000.0
2009-03-20 04:09:00,62.653,62.653,62.634,62.638,70000000.0
2009-03-20 04:10:00,62.633,62.669,62.633,62.665,61710000.0
2009-03-20 04:11:00,62.661,62.683,62.655,62.683,58560000.0
2009-03-20 04:12:00,62.672,62.672,62.652,62.665,56370000.0
2009-03-20 04:13:00,62.659,62.66,62.657,62.659,57630000.0
2009-03-20 04:15:00,62.685,62.685,62.645,62.668,65770000.0
2009-03-20 04:16:00,62.666,62.667,62.66,62.66,57420000.0
2009-03-20 04:17:00,62.651,62.673,62.651,62.673,69180000.0
2009-03-20 04:18:00,62.662,62.662,62.632,62.656,72710000.0
2009-03-20 04:19:00,62.649,62.664,62.645,62.664,65260000.0
2009-03-20 04:20:00,62.655,62.677,62.641,62.673,35870000.0
2009-03-20 04:21:00,62.666,62.675,62.652,62.675,61530000.0
2009-03-20 04:22:00,62.682,62.682,62.654,62.654,86080000.0
2009-03-20 04:23:00,62.663,62.663,62.644,62.663,84030000.0
2009-03-20 04:24:00,62.663,62.67,62.657,62.667,12640000.0
2009-03-20 04:25:00,62.662,62.675,62.662,62.675,5860000.0
2009-03-20 04:26:00,62.673,62.673,62.673,62.673,2450000.0
2009-03-20 04:27:00,62.685,62.685,62.654,62.669,32550000.0
2009-03-20 04:28:00,62.657,62.66,62.656,62.659,68030000.0
2009-03-20 04:29:00,62.647,62.655,62.641,62.649,84440000.0
2009-03-20 04:30:00,62.671,62.671,62.647,62.651,78160000.0
2009-03-20 04:31:00,62.649,62.653,62.645,62.649,18440000.0
2009-03-20 04:32:00,62.666,62.666,62.66,62.66,77320000.0
2009-03-20 04:33:00,62.638,62.647,62.638,62.647,6430000.0
2009-03-20 04:34:00,62.639,62.646,62.639,62.646,6050000.0
2009-03-20 04:35:00,62.661,62.672,62.652,62.672,58580000.0
2009-03-20 04:36:00,62.665,62.665,62.644,62.657,75060000.0
2009-03-20 04:37:00,62.63,62.644,62.63,62.638,68670000.0
2009-03-20 04:38:00,62.641,62.664,62.637,62.664,64560000.0
2009-03-20 04:39:00,62.654,62.658,62.638,62.648,64390000.0
2009-03-20 04:40:00,62.638,62.641,62.631,62.638,70940000.0
2009-03-20 04:42:00,62.662,62.662,62.635,62.647,35720000.0
2009-03-20 04:44:00,62.621,62.629,62.605,62.605,88660000.0
2009-03-20 04:45:00,62.629,62.629,62.607,62.625,81630000.0
2009-03-20 04:46:00,62.643,62.654,62.643,62.649,7510000.0
2009-03-20 04:47:00,62.664,62.675,62.664,62.67,92300000.0
2009-03-20 04:48:00,62.656,62.69,62.656,62.675,77020000.0
2009-03-20 04:49:00,62.682,62.695,62.682,62.695,6980000.0
2009-03-20 04:50:00,62.679,62.689,62.667,62.686,67780000.0
2009-03-20 04:51:00,62.713,62.713,62.691,62.701,70870000.0
2009-03-20 04:52:00,62.698,62.7,62.697,62.699,66030000.0
2009-03-20 04:53:00,62.696,62.696,62.673,62.673,29380000.0
2009-03-20 04:54:00,62.703,62.703,62.684,62.684,63540000.0
2009-03-20 04:55:00,62.665,62.68,62.649,62.649,99080000.0
2009-03-20 04:56:00,62.665,62.665,62.645,62.655,76930000.0
2009-03-20 04:57:00,62.671,62.671,62.645,62.663,11690000.0
2009-03-20 04:58:00,62.659,62.665,62.657,62.665,83730000.0
2009-03-20 04:59:00,62.667,62.667,62.652,62.657,103060000.0
2009-03-20 05:00:00,62.686,62.686,62.655,62.66,73650000.0
2009-03-20 05:01:00,62.65,62.661,62.642,62.648,60880000.0
2009-03-20 05:02:00,62.651,62.651,62.6,62.644,60730000.0
2009-03-20 05:03:00,62.657,62.664,62.641,62.664,52590000.0
2009-03-20 05:04:00,62.653,62.661,62.626,62.632,54760000.0
2009-03-20 05:05:00,62.639,62.651,62.624,62.639,77630000.0
2009-03-20 05:06:00,62.625,62.625,62.613,62.617,68880000.0
2009-03-20 05:08:00,62.606,62.623,62.602,62.602,63460000.0
2009-03-20 05:09:00,62.634,62.634,62.591,62.591,73350000.0
2009-03-20 05:10:00,62.609,62.613,62.6,62.6,66150000.0
2009-03-20 05:11:00,62.611,62.626,62.611,62.626,30500000.0
2009-03-20 05:12:00,62.616,62.623,62.598,62.609,69400000.0
2009-03-20 05:13:00,62.578,62.599,62.554,62.554,92560000.0
2009-03-20 05:14:00,62.564,62.564,62.519,62.521,77230000.0
2009-03-20 05:15:00,62.531,62.536,62.519,62.536,11840000.0
2009-03-20 05:16:00,62.53,62.551,62.53,62.551,7550000.0
2009-03-20 05:17:00,62.542,62.542,62.507,62.523,62660000.0
2009-03-20 05:18:00,62.533,62.533,62.506,62.526,71720000.0
2009-03-20 05:19:00,62.525,62.552,62.525,62.541,71860000.0
2009-03-20 05:20:00,62.549,62.57,62.544,62.558,31660000.0
2009-03-20 05:21:00,62.553,62.591,62.553,62.562,63340000.0
2009-03-20 05:22:00,62.584,62.584,62.566,62.569,91630000.0
2009-03-20 05:23:00,62.562,62.591,62.562,62.585,79160000.0
2009-03-20 05:24:00,62.617,62.617,62.588,62.594,10150000.0
2009-03-20 05:25:00,62.59,62.595,62.581,62.59,72620000.0
2009-03-20 05:26:00,62.588,62.604,62.573,62.604,93500000.0
2009-03-20 05:27:00,62.597,62.604,62.582,62.604,149000000.0
2009-03-20 05:28:00,62.61,62.612,62.602,62.607,61010000.0
2009-03-20 05:29:00,62.6,62.613,62.592,62.592,70470000.0
2009-03-20 05:30:00,62.63,62.63,62.579,62.591,26290000.0
2009-03-20 05:31:00,62.582,62.593,62.575,62.586,37830000.0
2009-03-20 05:32:00,62.579,62.586,62.574,62.586,45720000.0
2009-03-20 05:33:00,62.596,62.596,62.567,62.57,114160000.0
2009-03-20 05:34:00,62.573,62.573,62.545,62.563,82680000.0
2009-03-20 05:35:00,62.55,62.564,62.544,62.564,33470000.0
2009-03-20 05:36:00,62.578,62.578,62.568,62.568,36500000.0
2009-03-20 05:38:00,62.542,62.563,62.542,62.552,60460000.0
2009-03-20 05:39:00,62.574,62.574,62.561,62.561,56680000.0
2009-03-20 05:40:00,62.539,62.554,62.532,62.554,97200000.0
2009-03-20 05:41:00,62.543,62.574,62.543,62.574,139790000.0
2009-03-20 05:42:00,62.566,62.566,62.544,62.556,65120000.0
2009-03-20 05:43:00,62.549,62.554,62.54,62.547,109740000.0
2009-03-20 05:44:00,62.538,62.548,62.537,62.545,107450000.0
2009-03-20 05:45:00,62.575,62.575,62.554,62.558,80760000.0
2009-03-20 05:46:00,62.575,62.576,62.569,62.57,61720000.0
2009-03-20 05:47:00,62.584,62.585,62.578,62.578,40220000.0
2009-03-20 05:48:00,62.601,62.601,62.578,62.597,25190000.0
2009-03-20 05:49:00,62.571,62.583,62.571,62.583,51940000.0
2009-03-20 05:50:00,62.578,62.586,62.57,62.586,27570000.0
2009-03-20 05:51:00,62.595,62.595,62.575,62.588,32310000.0
2009-03-20 05:53:00,62.582,62.601,62.577,62.594,67690000.0
2009-03-20 05:54:00,62.561,62.568,62.527,62.54,95330000.0
2009-03-20 05:55:00,62.539,62.545,62.534,62.545,70850000.0
2009-03-20 05:56:00,62.536,62.543,62.529,62.538,66720000.0
2009-03-20 05:57:00,62.566,62.584,62.549,62.575,79960000.0
2009-03-20 05:58:00,62.582,62.582,62.554,62.561,132010000.0
2009-03-20 05:59:00,62.571,62.581,62.561,62.567,135620000.0
2009-03-20 06:00:00,62.593,62.593,62.565,62.579,131720000.0
2009-03-20 06:01:00,62.549,62.572,62.544,62.572,104500000.0
2009-03-20 06:02:00,62.588,62.589,62.587,62.589,62800000.0
2009-03-20 06:03:00,62.575,62.575,62.543,62.559,90170000.0
2009-03-20 06:04:00,62.575,62.575,62.562,62.562,79470000.0
2009-03-20 06:05:00,62.566,62.576,62.562,62.576,64420000.0
2009-03-20 06:06:00,62.572,62.586,62.572,62.586,67750000.0
2009-03-20 06:07:00,62.581,62.595,62.581,62.594,58560000.0
2009-03-20 06:08:00,62.569,62.584,62.569,62.584,61920000.0
2009-03-20 06:09:00,62.608,62.618,62.586,62.606,47920000.0
2009-03-20 06:10:00,62.593,62.615,62.593,62.596,117210000.0
2009-03-20 06:11:00,62.607,62.607,62.598,62.6,89940000.0
2009-03-20 06:12:00,62.626,62.628,62.62,62.621,104030000.0
2009-03-20 06:13:00,62.611,62.626,62.611,62.626,73950000.0
2009-03-20 06:14:00,62.62,62.634,62.62,62.634,62280000.0
2009-03-20 06:15:00,62.637,62.637,62.629,62.629,65530000.0
2009-03-20 06:16:00,62.629,62.652,62.629,62.652,55020000.0
2009-03-20 06:17:00,62.655,62.688,62.655,62.686,59570000.0
2009-03-20 06:18:00,62.676,62.687,62.663,62.687,88550000.0
2009-03-20 06:19:00,62.667,62.671,62.653,62.668,73070000.0
2009-03-20 06:20:00,62.666,62.666,62.644,62.644,59600000.0
2009-03-20 06:21:00,62.666,62.666,62.651,62.651,72490000.0
2009-03-20 06:22:00,62.652,62.652,62.632,62.632,82230000.0
2009-03-20 06:23:00,62.636,62.646,62.624,62.637,69240000.0
2009-03-20 06:24:00,62.656,62.656,62.644,62.648,32560000.0
2009-03-20 06:25:00,62.647,62.65,62.647,62.649,72500000.0
2009-03-20 06:26:00,62.642,62.655,62.642,62.655,95940000.0
2009-03-20 06:27:00,62.647,62.647,62.632,62.632,88790000.0
2009-03-20 06:28:00,62.648,62.648,62.642,62.642,10330000.0
2009-03-20 06:30:00,62.673,62.673,62.635,62.643,41600000.0
2009-03-20 06:31:00,62.637,62.642,62.634,62.64,11510000.0
2009-03-20 06:32:00,62.64,62.645,62.64,62.641,59270000.0
2009-03-20 06:33:00,62.653,62.653,62.622,62.631,61500000.0
2009-03-20 06:34:00,62.621,62.626,62.62,62.626,104810000.0
2009-03-20 06:35:00,62.639,62.653,62.639,62.653,158770000.0
2009-03-20 06:36:00,62.649,62.65,62.646,62.648,55350000.0
2009-03-20 06:37:00,62.64,62.647,62.639,62.647,112610000.0
2009-03-20 06:38:00,62.635,62.635,62.62,62.62,117950000.0
2009-03-20 06:39:00,62.643,62.644,62.63,62.635,82700000.0
2009-03-20 06:41:00,62.634,62.652,62.623,62.644,46640000.0
2009-03-20 06:42:00,62.638,62.659,62.634,62.648,24050000.0
2009-03-20 06:43:00,62.617,62.617,62.57,62.593,56830000.0
2009-03-20 06:44:00,62.579,62.599,62.575,62.596,30680000.0
2009-03-20 06:45:00,62.637,62.637,62.63,62.63,36310000.0
2009-03-20 06:46:00,62.611,62.617,62.611,62.617,42100000.0
2009-03-20 06:47:00,62.627,62.627,62.62,62.62,63640000.0
2009-03-20 06:48:00,62.649,62.649,62.596,62.611,104610000.0
2009-03-20 06:50:00,62.598,62.623,62.598,62.61,65790000.0
2009-03-20 06:52:00,62.585,62.591,62.572,62.572,129450000.0
2009-03-20 06:53:00,62.576,62.588,62.561,62.588,134970000.0
2009-03-20 06:56:00,62.59,62.596,62.59,62.591,55880000.0
2009-03-20 06:57:00,62.581,62.596,62.581,62.595,84030000.0
2009-03-20 06:58:00,62.594,62.595,62.581,62.592,86270000.0
2009-03-20 06:59:00,62.601,62.615,62.601,62.603,69420000.0
2009-03-20 07:00:00,62.618,62.618,62.609,62.609,69470000.0
2009-03-20 07:01:00,62.618,62.62,62.615,62.617,54780000.0
2009-03-20 07:02:00,62.617,62.619,62.617,62.618,59040000.0
2009-03-20 07:03:00,62.624,62.624,62.609,62.609,52740000.0
2009-03-20 07:05:00,62.613,62.621,62.589,62.608,86400000.0
2009-03-20 07:06:00,62.617,62.617,62.597,62.614,105460000.0
2009-03-20 07:07:00,62.605,62.605,62.582,62.589,84700000.0
2009-03-20 07:08:00,62.585,62.612,62.585,62.605,70240000.0
2009-03-20 07:09:00,62.592,62.592,62.577,62.584,62980000.0
2009-03-20 07:10:00,62.579,62.593,62.579,62.593,60230000.0
2009-03-20 07:11:00,62.593,62.604,62.591,62.591,63700000.0
2009-03-20 07:12:00,62.625,62.625,62.604,62.619,84370000.0
2009-03-20 07:13:00,62.609,62.609,62.606,62.608,67370000.0
2009-03-20 07:14:00,62.615,62.615,62.59,62.606,73030000.0
2009-03-20 07:15:00,62.615,62.616,62.61,62.61,63790000.0
2009-03-20 07:16:00,62.578,62.593,62.573,62.579,71450000.0
2009-03-20 07:17:00,62.585,62.585,62.572,62.585,70930000.0
2009-03-20 07:18:00,62.61,62.61,62.568,62.568,37040000.0
2009-03-20 07:19:00,62.565,62.566,62.544,62.566,74210000.0
2009-03-20 07:20:00,62.573,62.575,62.562,62.575,102760000.0
2009-03-20 07:21:00,62.582,62.582,62.554,62.569,84060000.0
2009-03-20 07:22:00,62.58,62.583,62.565,62.569,16760000.0
2009-03-20 07:23:00,62.558,62.563,62.551,62.558,83240000.0
2009-03-20 07:24:00,62.574,62.574,62.549,62.562,12970000.0
2009-03-20 07:25:00,62.545,62.562,62.545,62.56,14640000.0
2009-03-20 07:26:00,62.56,62.566,62.56,62.562,7550000.0
2009-03-20 07:27:00,62.564,62.564,62.56,62.564,9970000.0
2009-03-20 07:28:00,62.56,62.566,62.553,62.566,12810000.0
2009-03-20 07:29:00,62.543,62.553,62.543,62.549,10570000.0
2009-03-20 07:30:00,62.56,62.56,62.545,62.545,3800000.0
2009-03-20 07:31:00,62.555,62.555,62.545,62.552,8070000.0
2009-03-20 07:32:00,62.549,62.55,62.539,62.546,12620000.0
2009-03-20 07:33:00,62.553,62.553,62.52,62.526,10380000.0
2009-03-20 07:34:00,62.532,62.532,62.509,62.509,14330000.0
2009-03-20 07:35:00,62.521,62.547,62.518,62.547,15400000.0
2009-03-20 07:36:00,62.542,62.542,62.528,62.535,8870000.0
2009-03-20 07:37:00,62.539,62.542,62.53,62.533,20850000.0
2009-03-20 07:38:00,62.526,62.542,62.522,62.528,18220000.0
2009-03-20 07:39:00,62.537,62.537,62.527,62.534,10750000.0
2009-03-20 07:40:00,62.544,62.544,62.522,62.522,11460000.0
2009-03-20 07:41:00,62.526,62.526,62.516,62.52,7130000.0
2009-03-20 07:42:00,62.536,62.548,62.527,62.548,13980000.0
2009-03-20 07:44:00,62.544,62.551,62.533,62.546,22390000.0
2009-03-20 07:45:00,62.57,62.572,62.543,62.553,15660000.0
2009-03-20 07:46:00,62.555,62.587,62.555,62.577,11840000.0
2009-03-20 07:47:00,62.574,62.579,62.57,62.571,14690000.0
2009-03-20 07:48:00,62.596,62.596,62.569,62.583,13640000.0
2009-03-20 07:49:00,62.576,62.6,62.576,62.596,11120000.0
2009-03-20 07:50:00,62.591,62.591,62.567,62.576,14840000.0
2009-03-20 07:51:00,62.598,62.598,62.574,62.587,13390000.0
2009-03-20 07:52:00,62.572,62.581,62.569,62.577,10330000.0
2009-03-20 07:53:00,62.582,62.582,62.568,62.574,10930000.0
2009-03-20 07:54:00,62.579,62.579,62.561,62.565,11600000.0
2009-03-20 07:55:00,62.548,62.555,62.535,62.535,16150000.0
2009-03-20 07:56:00,62.553,62.553,62.535,62.541,9200000.0
2009-03-20 07:57:00,62.549,62.549,62.529,62.529,91970000.0
2009-03-20 07:58:00,62.538,62.541,62.532,62.539,79890000.0
2009-03-20 07:59:00,62.544,62.576,62.544,62.564,116180000.0
2009-03-20 08:00:00,62.577,62.577,62.562,62.571,121930000.0
2009-03-20 08:01:00,62.569,62.569,62.541,62.545,97300000.0
2009-03-20 08:02:00,62.542,62.548,62.536,62.543,102950000.0
2009-03-20 08:03:00,62.561,62.567,62.534,62.548,77930000.0
2009-03-20 08:04:00,62.549,62.549,62.532,62.542,28680000.0
2009-03-20 08:05:00,62.543,62.551,62.537,62.537,34710000.0
2009-03-20 08:06:00,62.563,62.563,62.548,62.555,100630000.0
2009-03-20 08:07:00,62.54,62.565,62.54,62.564,96130000.0
2009-03-20 08:08:00,62.552,62.553,62.542,62.542,86400000.0
2009-03-20 08:09:00,62.566,62.566,62.541,62.541,99650000.0
2009-03-20 08:10:00,62.545,62.548,62.536,62.537,99680000.0
2009-03-20 08:11:00,62.528,62.546,62.528,62.546,97130000.0
2009-03-20 08:12:00,62.555,62.558,62.538,62.55,92560000.0
2009-03-20 08:13:00,62.551,62.561,62.551,62.559,90020000.0
2009-03-20 08:14:00,62.538,62.539,62.517,62.517,57090000.0
2009-03-20 08:15:00,62.534,62.534,62.514,62.524,112620000.0
2009-03-20 08:18:00,62.53,62.53,62.492,62.517,113290000.0
2009-03-20 08:19:00,62.499,62.528,62.499,62.528,91980000.0
2009-03-20 08:20:00,62.529,62.537,62.528,62.535,100070000.0
2009-03-20 08:21:00,62.552,62.555,62.53,62.555,110910000.0
2009-03-20 08:22:00,62.553,62.561,62.539,62.556,87140000.0
2009-03-20 08:23:00,62.547,62.565,62.547,62.565,56430000.0
2009-03-20 08:24:00,62.558,62.579,62.558,62.567,53300000.0
2009-03-20 08:25:00,62.575,62.578,62.569,62.578,88540000.0
2009-03-20 08:26:00,62.556,62.58,62.54,62.55,68700000.0
2009-03-20 08:27:00,62.556,62.566,62.541,62.566,91830000.0
2009-03-20 08:28:00,62.556,62.556,62.542,62.555,56120000.0
2009-03-20 08:29:00,62.555,62.592,62.555,62.583,52720000.0
2009-03-20 08:30:00,62.593,62.593,62.57,62.578,103670000.0
2009-03-20 08:31:00,62.577,62.597,62.571,62.571,79980000.0
2009-03-20 08:32:00,62.585,62.586,62.578,62.58,69270000.0
2009-03-20 08:33:00,62.585,62.587,62.577,62.578,46740000.0
2009-03-20 08:34:00,62.585,62.589,62.584,62.585,41210000.0
2009-03-20 08:35:00,62.578,62.594,62.576,62.594,68020000.0
2009-03-20 08:36:00,62.59,62.604,62.582,62.582,122520000.0
2009-03-20 08:37:00,62.589,62.604,62.582,62.592,102500000.0
2009-03-20 08:38:00,62.583,62.583,62.556,62.577,121800000.0
2009-03-20 08:39:00,62.59,62.602,62.569,62.594,96350000.0
2009-03-20 08:40:00,62.607,62.613,62.593,62.6,96300000.0
2009-03-20 08:41:00,62.605,62.605,62.591,62.598,51060000.0
2009-03-20 08:42:00,62.615,62.615,62.588,62.605,92190000.0
2009-03-20 08:43:00,62.597,62.611,62.592,62.592,66850000.0
2009-03-20 08:44:00,62.626,62.626,62.604,62.609,63640000.0
2009-03-20 08:45:00,62.643,62.643,62.604,62.632,48630000.0
2009-03-20 08:46:00,62.625,62.631,62.612,62.617,97050000.0
2009-03-20 08:47:00,62.6,62.619,62.599,62.609,110100000.0
2009-03-20 08:48:00,62.614,62.614,62.594,62.598,146030000.0
2009-03-20 08:49:00,62.609,62.616,62.592,62.606,80040000.0
2009-03-20 08:50:00,62.605,62.611,62.587,62.611,94450000.0
2009-03-20 08:51:00,62.628,62.628,62.569,62.58,106180000.0
2009-03-20 08:52:00,62.566,62.578,62.553,62.558,116410000.0
2009-03-20 08:53:00,62.569,62.595,62.569,62.595,120860000.0
2009-03-20 08:54:00,62.588,62.593,62.574,62.579,80180000.0
2009-03-20 08:55:00,62.561,62.571,62.556,62.556,72590000.0
2009-03-20 08:56:00,62.565,62.573,62.564,62.564,57840000.0
2009-03-20 08:57:00,62.582,62.589,62.581,62.581,119860000.0
2009-03-20 08:58:00,62.577,62.582,62.557,62.573,184350000.0
2009-03-20 08:59:00,62.573,62.574,62.552,62.552,116660000.0
2009-03-20 09:00:00,62.576,62.576,62.555,62.559,74870000.0
2009-03-20 09:01:00,62.548,62.565,62.546,62.565,93460000.0
2009-03-20 09:02:00,62.553,62.553,62.536,62.547,92080000.0
2009-03-20 09:03:00,62.575,62.575,62.548,62.548,83760000.0
2009-03-20 09:04:00,62.561,62.583,62.561,62.571,125820000.0
2009-03-20 09:05:00,62.559,62.586,62.554,62.572,143980000.0
2009-03-20 09:06:00,62.59,62.59,62.537,62.546,92860000.0
2009-03-20 09:07:00,62.556,62.57,62.542,62.559,136230000.0
2009-03-20 09:08:00,62.567,62.579,62.546,62.562,104550000.0
2009-03-20 09:09:00,62.576,62.576,62.557,62.575,94430000.0
2009-03-20 09:10:00,62.546,62.567,62.517,62.554,54020000.0
2009-03-20 09:11:00,62.568,62.57,62.553,62.557,55460000.0
2009-03-20 09:12:00,62.581,62.581,62.555,62.579,111080000.0
2009-03-20 09:13:00,62.582,62.582,62.559,62.559,73540000.0
2009-03-20 09:14:00,62.549,62.601,62.549,62.601,104100000.0
2009-03-20 09:15:00,62.613,62.635,62.564,62.578,72510000.0
2009-03-20 09:16:00,62.585,62.605,62.566,62.599,96040000.0
2009-03-20 09:17:00,62.593,62.603,62.563,62.603,78480000.0
2009-03-20 09:18:00,62.623,62.623,62.593,62.593,101330000.0
2009-03-20 09:19:00,62.589,62.603,62.585,62.594,83440000.0
2009-03-20 09:20:00,62.585,62.618,62.585,62.605,84570000.0
2009-03-20 09:21:00,62.619,62.619,62.597,62.6,61350000.0
2009-03-20 09:22:00,62.582,62.595,62.582,62.593,112690000.0
2009-03-20 09:23:00,62.605,62.605,62.591,62.603,92310000.0
2009-03-20 09:24:00,62.632,62.633,62.603,62.603,100580000.0
2009-03-20 09:25:00,62.614,62.621,62.572,62.574,61050000.0
2009-03-20 09:26:00,62.558,62.58,62.549,62.568,19470000.0
2009-03-20 09:27:00,62.581,62.583,62.565,62.574,94890000.0
2009-03-20 09:28:00,62.583,62.592,62.573,62.577,77250000.0
2009-03-20 09:29:00,62.57,62.598,62.57,62.598,70780000.0
2009-03-20 09:30:00,62.602,62.611,62.573,62.596,88920000.0
2009-03-20 09:31:00,62.594,62.639,62.594,62.639,112290000.0
2009-03-20 09:32:00,62.649,62.663,62.649,62.663,51350000.0
2009-03-20 09:33:00,62.684,62.698,62.665,62.675,105980000.0
2009-03-20 09:34:00,62.683,62.684,62.665,62.684,66130000.0
2009-03-20 09:35:00,62.652,62.66,62.625,62.625,90010000.0
2009-03-20 09:36:00,62.634,62.656,62.612,62.62,105310000.0
2009-03-20 09:37:00,62.63,62.657,62.618,62.657,82500000.0
2009-03-20 09:38:00,62.647,62.647,62.613,62.613,65500000.0
2009-03-20 09:39:00,62.622,62.626,62.574,62.582,52420000.0
2009-03-20 09:40:00,62.59,62.59,62.547,62.555,119610000.0
2009-03-20 09:41:00,62.562,62.611,62.556,62.585,98840000.0
2009-03-20 09:42:00,62.607,62.607,62.518,62.545,105960000.0
2009-03-20 09:43:00,62.531,62.588,62.529,62.588,127480000.0
2009-03-20 09:44:00,62.609,62.609,62.517,62.53,135520000.0
2009-03-20 09:45:00,62.523,62.523,62.458,62.463,80910000.0
2009-03-20 09:46:00,62.468,62.493,62.468,62.493,114860000.0
2009-03-20 09:47:00,62.508,62.51,62.486,62.49,87800000.0
2009-03-20 09:48:00,62.526,62.564,62.51,62.556,67790000.0
2009-03-20 09:49:00,62.544,62.55,62.524,62.545,76080000.0
2009-03-20 09:50:00,62.525,62.552,62.525,62.552,114180000.0
2009-03-20 09:51:00,62.558,62.558,62.508,62.529,62720000.0
2009-03-20 09:52:00,62.499,62.509,62.496,62.503,96330000.0
2009-03-20 09:53:00,62.501,62.523,62.501,62.518,77530000.0
2009-03-20 09:54:00,62.545,62.545,62.509,62.51,57330000.0
2009-03-20 09:55:00,62.516,62.517,62.511,62.517,119150000.0
2009-03-20 09:56:00,62.494,62.495,62.458,62.461,72330000.0
2009-03-20 09:57:00,62.469,62.469,62.418,62.433,69020000.0
2009-03-20 09:58:00,62.422,62.433,62.404,62.425,117150000.0
2009-03-20 09:59:00,62.45,62.461,62.446,62.45,99650000.0
2009-03-20 10:00:00,62.471,62.471,62.424,62.424,86670000.0
2009-03-20 10:01:00,62.435,62.49,62.432,62.49,83400000.0
2009-03-20 10:02:00,62.492,62.513,62.476,62.513,59970000.0
2009-03-20 10:03:00,62.534,62.541,62.494,62.524,85720000.0
2009-03-20 10:04:00,62.516,62.529,62.486,62.529,73460000.0
2009-03-20 10:05:00,62.523,62.548,62.512,62.548,90640000.0
2009-03-20 10:06:00,62.547,62.573,62.542,62.556,98870000.0
2009-03-20 10:07:00,62.563,62.563,62.502,62.506,114800000.0
2009-03-20 10:08:00,62.512,62.55,62.5,62.535,46230000.0
2009-03-20 10:09:00,62.555,62.562,62.538,62.55,47690000.0
2009-03-20 10:10:00,62.539,62.551,62.533,62.537,105980000.0
2009-03-20 10:11:00,62.532,62.562,62.532,62.548,138430000.0
2009-03-20 10:12:00,62.566,62.571,62.546,62.571,99480000.0
2009-03-20 10:13:00,62.572,62.572,62.533,62.544,104170000.0
2009-03-20 10:14:00,62.535,62.545,62.513,62.539,75620000.0
2009-03-20 10:15:00,62.57,62.584,62.558,62.575,95940000.0
2009-03-20 10:16:00,62.563,62.572,62.542,62.553,111710000.0
2009-03-20 10:17:00,62.565,62.58,62.563,62.577,81980000.0
2009-03-20 10:18:00,62.586,62.586,62.562,62.569,55040000.0
2009-03-20 10:19:00,62.565,62.598,62.565,62.586,30780000.0
2009-03-20 10:20:00,62.591,62.591,62.541,62.542,47830000.0
2009-03-20 10:21:00,62.556,62.561,62.528,62.533,87800000.0
2009-03-20 10:22:00,62.534,62.537,62.491,62.496,77460000.0
2009-03-20 10:23:00,62.494,62.494,62.466,62.487,67060000.0
2009-03-20 10:24:00,62.504,62.504,62.479,62.488,93290000.0
2009-03-20 10:25:00,62.508,62.529,62.496,62.509,63280000.0
2009-03-20 10:26:00,62.492,62.503,62.485,62.488,80920000.0
2009-03-20 10:27:00,62.501,62.501,62.475,62.48,84670000.0
2009-03-20 10:28:00,62.469,62.486,62.465,62.486,70300000.0
2009-03-20 10:29:00,62.478,62.493,62.478,62.486,73110000.0
2009-03-20 10:30:00,62.502,62.502,62.483,62.496,74500000.0
2009-03-20 10:31:00,62.485,62.489,62.473,62.477,42890000.0
2009-03-20 10:32:00,62.491,62.524,62.491,62.516,82000000.0
2009-03-20 10:33:00,62.532,62.532,62.505,62.518,61470000.0
2009-03-20 10:34:00,62.504,62.55,62.504,62.55,100740000.0
2009-03-20 10:35:00,62.572,62.572,62.53,62.547,27140000.0
2009-03-20 10:36:00,62.563,62.563,62.537,62.54,95220000.0
2009-03-20 10:37:00,62.528,62.543,62.525,62.543,114850000.0
2009-03-20 10:38:00,62.513,62.513,62.491,62.491,111790000.0
2009-03-20 10:39:00,62.505,62.526,62.485,62.523,55150000.0
2009-03-20 10:40:00,62.518,62.534,62.518,62.521,104640000.0
2009-03-20 10:41:00,62.523,62.525,62.508,62.525,71830000.0
2009-03-20 10:42:00,62.537,62.545,62.517,62.545,92470000.0
2009-03-20 10:43:00,62.553,62.561,62.537,62.554,37140000.0
2009-03-20 10:44:00,62.571,62.584,62.566,62.569,40570000.0
2009-03-20 10:45:00,62.592,62.611,62.585,62.593,40790000.0
2009-03-20 10:46:00,62.603,62.614,62.589,62.595,12260000.0
2009-03-20 10:47:00,62.571,62.582,62.553,62.582,58510000.0
2009-03-20 10:48:00,62.606,62.606,62.576,62.598,42400000.0
2009-03-20 10:49:00,62.582,62.583,62.512,62.523,53730000.0
2009-03-20 10:50:00,62.517,62.625,62.517,62.625,114670000.0
2009-03-20 10:51:00,62.646,62.646,62.595,62.607,49610000.0
2009-03-20 10:52:00,62.584,62.619,62.584,62.613,36970000.0
2009-03-20 10:53:00,62.598,62.612,62.582,62.612,48690000.0
2009-03-20 10:54:00,62.625,62.625,62.596,62.602,55340000.0
2009-03-20 10:55:00,62.61,62.62,62.594,62.62,86050000.0
2009-03-20 10:56:00,62.617,62.624,62.61,62.624,80800000.0
2009-03-20 10:57:00,62.636,62.64,62.616,62.624,96100000.0
2009-03-20 10:58:00,62.635,62.635,62.62,62.625,150700000.0
2009-03-20 10:59:00,62.617,62.622,62.609,62.615,48360000.0
2009-03-20 11:00:00,62.63,62.63,62.583,62.594,52870000.0
2009-03-20 11:01:00,62.594,62.6,62.577,62.595,39750000.0
2009-03-20 11:02:00,62.589,62.601,62.581,62.591,35520000.0
2009-03-20 11:03:00,62.603,62.603,62.585,62.597,45570000.0
2009-03-20 11:04:00,62.581,62.588,62.576,62.587,14460000.0
2009-03-20 11:05:00,62.595,62.595,62.574,62.587,24130000.0
2009-03-20 11:06:00,62.606,62.606,62.593,62.598,73890000.0
2009-03-20 11:07:00,62.583,62.614,62.583,62.59,24180000.0
2009-03-20 11:08:00,62.606,62.606,62.584,62.598,72890000.0
2009-03-20 11:09:00,62.58,62.588,62.58,62.585,36440000.0
2009-03-20 11:10:00,62.583,62.603,62.583,62.603,59800000.0
2009-03-20 11:11:00,62.59,62.597,62.59,62.597,47950000.0
2009-03-20 11:12:00,62.617,62.629,62.599,62.617,77310000.0
2009-03-20 11:13:00,62.635,62.669,62.635,62.663,71660000.0
2009-03-20 11:14:00,62.675,62.679,62.662,62.674,43910000.0
2009-03-20 11:15:00,62.692,62.692,62.642,62.666,45470000.0
2009-03-20 11:16:00,62.656,62.659,62.637,62.638,17480000.0
2009-03-20 11:17:00,62.634,62.638,62.608,62.612,41250000.0
2009-03-20 11:18:00,62.633,62.639,62.607,62.632,94670000.0
2009-03-20 11:19:00,62.65,62.656,62.644,62.656,46500000.0
2009-03-20 11:20:00,62.647,62.647,62.63,62.63,30170000.0
2009-03-20 11:21:00,62.654,62.654,62.636,62.646,105750000.0
2009-03-20 11:22:00,62.648,62.662,62.628,62.641,82190000.0
2009-03-20 11:23:00,62.654,62.69,62.654,62.669,42200000.0
2009-03-20 11:24:00,62.683,62.683,62.652,62.667,32630000.0
2009-03-20 11:25:00,62.677,62.683,62.663,62.67,46000000.0
2009-03-20 11:26:00,62.675,62.675,62.662,62.671,89410000.0
2009-03-20 11:27:00,62.674,62.674,62.638,62.643,101240000.0
2009-03-20 11:28:00,62.641,62.656,62.641,62.656,71370000.0
2009-03-20 11:29:00,62.645,62.679,62.645,62.663,71900000.0
2009-03-20 11:30:00,62.682,62.682,62.656,62.659,58090000.0
2009-03-20 11:31:00,62.649,62.662,62.649,62.662,101370000.0
2009-03-20 11:32:00,62.644,62.651,62.632,62.651,61480000.0
2009-03-20 11:33:00,62.666,62.679,62.654,62.669,77790000.0
2009-03-20 11:34:00,62.654,62.671,62.631,62.643,84200000.0
2009-03-20 11:35:00,62.654,62.654,62.624,62.64,125710000.0
2009-03-20 11:36:00,62.649,62.662,62.636,62.657,112450000.0
2009-03-20 11:37:00,62.658,62.674,62.655,62.667,84530000.0
2009-03-20 11:38:00,62.687,62.687,62.663,62.674,108570000.0
2009-03-20 11:39:00,62.691,62.691,62.664,62.69,87040000.0
2009-03-20 11:40:00,62.666,62.681,62.662,62.662,90990000.0
2009-03-20 11:41:00,62.676,62.676,62.652,62.658,86570000.0
2009-03-20 11:42:00,62.693,62.693,62.631,62.643,65400000.0
2009-03-20 11:43:00,62.622,62.622,62.596,62.608,94360000.0
2009-03-20 11:44:00,62.597,62.61,62.565,62.574,58420000.0
2009-03-20 11:45:00,62.587,62.62,62.578,62.613,98330000.0
2009-03-20 11:46:00,62.63,62.635,62.624,62.635,74100000.0
2009-03-20 11:47:00,62.634,62.643,62.611,62.611,68760000.0
2009-03-20 11:48:00,62.635,62.635,62.616,62.62,83240000.0
2009-03-20 11:49:00,62.631,62.663,62.628,62.663,75230000.0
2009-03-20 11:50:00,62.669,62.683,62.637,62.664,90420000.0
2009-03-20 11:51:00,62.674,62.674,62.64,62.641,92010000.0
2009-03-20 11:52:00,62.651,62.653,62.641,62.641,122240000.0
2009-03-20 11:53:00,62.652,62.652,62.617,62.621,93700000.0
2009-03-20 11:54:00,62.646,62.646,62.635,62.638,75730000.0
2009-03-20 11:55:00,62.628,62.642,62.623,62.63,89840000.0
2009-03-20 11:56:00,62.642,62.669,62.626,62.647,102870000.0
2009-03-20 11:57:00,62.664,62.664,62.634,62.646,83930000.0
2009-03-20 11:58:00,62.637,62.645,62.63,62.645,21640000.0
2009-03-20 11:59:00,62.638,62.647,62.632,62.639,57570000.0
2009-03-20 12:00:00,62.663,62.663,62.633,62.633,64440000.0
2009-03-20 12:01:00,62.631,62.645,62.631,62.645,82810000.0
2009-03-20 12:02:00,62.66,62.669,62.644,62.659,92180000.0
2009-03-20 12:03:00,62.686,62.718,62.674,62.691,132440000.0
2009-03-20 12:04:00,62.692,62.717,62.692,62.707,43310000.0
2009-03-20 12:05:00,62.695,62.7,62.672,62.68,60690000.0
2009-03-20 12:06:00,62.706,62.72,62.694,62.715,79100000.0
2009-03-20 12:07:00,62.713,62.715,62.693,62.715,97320000.0
2009-03-20 12:08:00,62.708,62.724,62.704,62.713,33130000.0
2009-03-20 12:09:00,62.714,62.714,62.673,62.673,80480000.0
2009-03-20 12:10:00,62.678,62.694,62.671,62.671,40540000.0
2009-03-20 12:11:00,62.678,62.679,62.676,62.677,80930000.0
2009-03-20 12:12:00,62.682,62.705,62.67,62.694,77520000.0
2009-03-20 12:13:00,62.694,62.712,62.694,62.705,36200000.0
2009-03-20 12:14:00,62.706,62.76,62.706,62.746,50260000.0
2009-03-20 12:15:00,62.763,62.763,62.736,62.743,68100000.0
2009-03-20 12:16:00,62.755,62.801,62.755,62.767,42340000.0
2009-03-20 12:17:00,62.744,62.748,62.703,62.72,54050000.0
2009-03-20 12:18:00,62.723,62.763,62.71,62.763,75490000.0
2009-03-20 12:19:00,62.739,62.769,62.725,62.764,98740000.0
2009-03-20 12:20:00,62.764,62.799,62.764,62.799,154120000.0
2009-03-20 12:21:00,62.796,62.8,62.758,62.794,63890000.0
2009-03-20 12:22:00,62.789,62.805,62.786,62.795,77430000.0
2009-03-20 12:23:00,62.804,62.804,62.773,62.773,29710000.0
2009-03-20 12:24:00,62.784,62.803,62.784,62.789,43710000.0
2009-03-20 12:25:00,62.774,62.776,62.734,62.768,49700000.0
2009-03-20 12:26:00,62.744,62.773,62.744,62.773,122200000.0
2009-03-20 12:27:00,62.794,62.794,62.779,62.779,82600000.0
2009-03-20 12:28:00,62.794,62.83,62.794,62.83,34750000.0
2009-03-20 12:29:00,62.825,62.881,62.823,62.865,46360000.0
2009-03-20 12:30:00,62.884,62.884,62.853,62.866,11310000.0
2009-03-20 12:31:00,62.862,62.944,62.856,62.936,58060000.0
2009-03-20 12:32:00,62.973,63.012,62.942,62.959,57470000.0
2009-03-20 12:33:00,62.981,62.981,62.956,62.968,95520000.0
2009-03-20 12:34:00,62.97,63.035,62.97,63.035,148160000.0
2009-03-20 12:35:00,63.019,63.034,63.014,63.026,54050000.0
2009-03-20 12:36:00,63.036,63.058,63.009,63.033,124510000.0
2009-03-20 12:37:00,63.016,63.019,62.971,62.973,109820000.0
2009-03-20 12:38:00,62.961,62.981,62.955,62.97,78930000.0
2009-03-20 12:39:00,62.989,62.989,62.915,62.915,74740000.0
2009-03-20 12:40:00,62.917,62.929,62.894,62.929,41320000.0
2009-03-20 12:41:00,62.913,62.931,62.887,62.921,31800000.0
2009-03-20 12:42:00,62.931,62.992,62.926,62.967,49790000.0
2009-03-20 12:43:00,62.967,63.003,62.953,62.954,29290000.0
2009-03-20 12:44:00,62.959,62.971,62.954,62.968,33850000.0
2009-03-20 12:45:00,62.968,63.022,62.944,63.022,49310000.0
2009-03-20 12:46:00,63.016,63.059,63.016,63.057,71010000.0
2009-03-20 12:47:00,63.046,63.065,63.035,63.048,103540000.0
2009-03-20 12:48:00,63.04,63.04,63.0,63.031,72920000.0
2009-03-20 12:49:00,63.018,63.034,63.006,63.034,70500000.0
2009-03-20 12:50:00,63.036,63.046,63.001,63.025,94910000.0
2009-03-20 12:51:00,63.045,63.064,63.045,63.056,131410000.0
2009-03-20 12:52:00,63.058,63.099,63.04,63.09,140950000.0
2009-03-20 12:53:00,63.079,63.083,63.019,63.027,132400000.0
2009-03-20 12:54:00,63.047,63.06,63.034,63.04,101810000.0
2009-03-20 12:55:00,63.047,63.057,63.019,63.023,56450000.0
2009-03-20 12:56:00,63.012,63.053,63.012,63.02,90180000.0
2009-03-20 12:57:00,63.032,63.049,63.006,63.049,89660000.0
2009-03-20 12:58:00,63.04,63.04,62.977,62.977,66600000.0
2009-03-20 12:59:00,62.974,62.983,62.953,62.976,78360000.0
2009-03-20 13:00:00,63.002,63.002,62.964,62.979,55760000.0
2009-03-20 13:01:00,62.969,62.989,62.966,62.978,62060000.0
2009-03-20 13:02:00,62.988,63.002,62.984,62.997,54390000.0
2009-03-20 13:03:00,63.018,63.018,62.991,62.991,115520000.0
2009-03-20 13:04:00,63.001,63.023,63.001,63.023,96100000.0
2009-03-20 13:05:00,63.044,63.06,63.037,63.056,114260000.0
2009-03-20 13:06:00,63.075,63.075,63.017,63.017,87020000.0
2009-03-20 13:07:00,63.019,63.035,63.019,63.019,64370000.0
2009-03-20 13:08:00,63.025,63.034,63.003,63.009,69010000.0
2009-03-20 13:09:00,63.017,63.038,62.996,63.009,57650000.0
2009-03-20 13:10:00,62.984,63.013,62.984,63.007,55420000.0
2009-03-20 13:11:00,63.016,63.019,62.997,63.008,90720000.0
2009-03-20 13:12:00,63.016,63.016,63.0,63.0,74730000.0
2009-03-20 13:13:00,63.002,63.006,62.936,62.936,70330000.0
2009-03-20 13:14:00,62.927,62.93,62.902,62.926,81260000.0
2009-03-20 13:15:00,62.949,62.949,62.882,62.89,77650000.0
2009-03-20 13:16:00,62.882,62.909,62.878,62.909,78330000.0
2009-03-20 13:17:00,62.919,62.953,62.919,62.953,35590000.0
2009-03-20 13:18:00,62.992,62.998,62.942,62.946,75430000.0
2009-03-20 13:19:00,62.938,63.002,62.938,63.002,101040000.0
2009-03-20 13:20:00,63.004,63.029,62.989,63.021,85690000.0
2009-03-20 13:21:00,63.057,63.057,63.028,63.047,12260000.0
2009-03-20 13:22:00,63.062,63.062,63.036,63.04,16800000.0
2009-03-20 13:23:00,63.034,63.045,63.026,63.034,16190000.0
2009-03-20 13:24:00,63.033,63.033,63.007,63.022,13720000.0
2009-03-20 13:25:00,63.022,63.022,62.996,62.998,16910000.0
2009-03-20 13:26:00,62.978,62.981,62.953,62.967,15070000.0
2009-03-20 13:27:00,62.987,63.0,62.981,63.0,17610000.0
2009-03-20 13:28:00,63.024,63.03,63.011,63.017,19540000.0
2009-03-20 13:29:00,63.009,63.011,62.994,62.997,10380000.0
2009-03-20 13:30:00,63.017,63.026,62.974,63.019,16620000.0
2009-03-20 13:31:00,63.04,63.085,63.038,63.085,19590000.0
2009-03-20 13:32:00,63.065,63.065,63.009,63.014,21600000.0
2009-03-20 13:33:00,63.033,63.033,63.01,63.027,18230000.0
2009-03-20 13:34:00,63.014,63.018,62.992,62.992,15440000.0
2009-03-20 13:35:00,63.011,63.016,63.004,63.016,17210000.0
2009-03-20 13:36:00,63.035,63.059,63.013,63.059,18800000.0
2009-03-20 13:37:00,63.067,63.095,63.065,63.091,13230000.0
2009-03-20 13:38:00,63.083,63.083,63.053,63.063,11680000.0
2009-03-20 13:39:00,63.066,63.066,63.032,63.037,11120000.0
2009-03-20 13:40:00,63.037,63.037,63.007,63.011,9760000.0
2009-03-20 13:41:00,63.004,63.075,63.004,63.06,15140000.0
2009-03-20 13:42:00,63.053,63.054,63.036,63.054,9060000.0
2009-03-20 13:43:00,63.033,63.048,63.026,63.047,13360000.0
2009-03-20 13:44:00,63.023,63.029,63.014,63.019,14100000.0
2009-03-20 13:45:00,63.025,63.025,63.008,63.009,13570000.0
2009-03-20 13:46:00,62.994,63.008,62.992,62.994,14880000.0
2009-03-20 13:47:00,63.006,63.04,63.006,63.015,14840000.0
2009-03-20 13:48:00,63.027,63.049,63.007,63.049,11840000.0
2009-03-20 13:49:00,63.06,63.067,63.026,63.033,18850000.0
2009-03-20 13:50:00,63.044,63.114,63.033,63.113,15250000.0
2009-03-20 13:51:00,63.112,63.122,63.1,63.122,14750000.0
2009-03-20 13:52:00,63.096,63.102,63.077,63.077,14650000.0
2009-03-20 13:53:00,63.085,63.12,63.085,63.12,9770000.0
2009-03-20 13:54:00,63.115,63.115,63.09,63.091,10700000.0
2009-03-20 13:55:00,63.101,63.11,63.081,63.081,10380000.0
2009-03-20 13:56:00,63.097,63.1,63.087,63.099,12440000.0
2009-03-20 13:57:00,63.108,63.108,63.069,63.069,15060000.0
2009-03-20 13:58:00,63.049,63.049,63.02,63.02,9820000.0
2009-03-20 13:59:00,63.041,63.044,63.022,63.022,8680000.0
2009-03-20 14:00:00,63.057,63.057,63.043,63.048,10380000.0
2009-03-20 14:01:00,63.045,63.058,63.045,63.046,8080000.0
2009-03-20 14:02:00,63.039,63.039,62.996,63.001,12030000.0
2009-03-20 14:03:00,63.024,63.024,62.978,62.978,11080000.0
2009-03-20 14:04:00,62.992,63.004,62.992,62.993,20520000.0
2009-03-20 14:05:00,62.975,62.989,62.972,62.988,13240000.0
2009-03-20 14:06:00,63.009,63.009,62.99,62.996,12960000.0
2009-03-20 14:07:00,63.009,63.01,62.975,62.975,13950000.0
2009-03-20 14:08:00,62.993,63.002,62.99,62.999,12620000.0
2009-03-20 14:09:00,63.009,63.032,63.009,63.032,11350000.0
2009-03-20 14:10:00,63.019,63.019,63.013,63.016,11680000.0
2009-03-20 14:11:00,62.974,62.987,62.954,62.954,17280000.0
2009-03-20 14:12:00,62.983,62.983,62.97,62.972,6630000.0
2009-03-20 14:13:00,62.977,62.981,62.957,62.976,18230000.0
2009-03-20 14:14:00,62.943,62.953,62.938,62.942,15260000.0
2009-03-20 14:15:00,62.959,62.98,62.948,62.959,10710000.0
2009-03-20 14:16:00,62.969,63.001,62.969,63.001,19010000.0
2009-03-20 14:17:00,62.999,63.001,62.962,62.962,11830000.0
2009-03-20 14:18:00,62.975,62.978,62.959,62.972,15020000.0
2009-03-20 14:19:00,62.956,62.976,62.956,62.962,12280000.0
2009-03-20 14:20:00,62.971,62.971,62.941,62.941,8070000.0
2009-03-20 14:21:00,62.98,62.985,62.958,62.985,23770000.0
2009-03-20 14:22:00,62.969,62.985,62.962,62.985,18680000.0
2009-03-20 14:23:00,62.97,62.979,62.951,62.979,17320000.0
2009-03-20 14:24:00,62.973,62.989,62.969,62.988,16990000.0
2009-03-20 14:25:00,62.991,63.023,62.99,63.023,15400000.0
2009-03-20 14:26:00,63.009,63.009,62.989,62.996,11840000.0
2009-03-20 14:27:00,63.01,63.01,62.963,62.974,14170000.0
2009-03-20 14:28:00,62.971,63.002,62.968,62.994,18790000.0
2009-03-20 14:29:00,63.002,63.01,62.986,62.996,12510000.0
2009-03-20 14:30:00,63.02,63.02,62.988,63.013,15780000.0
2009-03-20 14:31:00,63.004,63.004,62.977,62.984,20560000.0
2009-03-20 14:32:00,63.008,63.022,62.997,63.022,15590000.0
2009-03-20 14:33:00,63.006,63.006,62.99,62.996,13940000.0
2009-03-20 14:34:00,63.004,63.026,62.996,63.021,13530000.0
2009-03-20 14:35:00,63.015,63.015,62.993,62.998,13900000.0
2009-03-20 14:36:00,63.014,63.014,62.993,63.008,12400000.0
2009-03-20 14:37:00,62.994,63.015,62.994,63.015,17510000.0
2009-03-20 14:38:00,63.033,63.033,63.016,63.016,8160000.0
2009-03-20 14:39:00,63.037,63.04,63.018,63.039,19130000.0
2009-03-20 14:40:00,63.023,63.051,63.023,63.05,14690000.0
2009-03-20 14:41:00,63.033,63.051,63.028,63.051,8870000.0
2009-03-20 14:42:00,63.051,63.083,63.051,63.072,13470000.0
2009-03-20 14:43:00,63.057,63.08,63.056,63.078,11090000.0
2009-03-20 14:44:00,63.083,63.1,63.077,63.1,11120000.0
2009-03-20 14:45:00,63.119,63.123,63.11,63.11,17940000.0
2009-03-20 14:46:00,63.121,63.121,63.098,63.106,15110000.0
2009-03-20 14:47:00,63.127,63.145,63.127,63.145,14530000.0
2009-03-20 14:48:00,63.162,63.162,63.138,63.138,15590000.0
2009-03-20 14:49:00,63.123,63.129,63.086,63.099,17960000.0
2009-03-20 14:50:00,63.095,63.106,63.084,63.084,8840000.0
2009-03-20 14:51:00,63.095,63.095,63.073,63.081,13910000.0
2009-03-20 14:52:00,63.092,63.108,63.092,63.108,14330000.0
2009-03-20 14:53:00,63.087,63.099,63.079,63.099,10890000.0
2009-03-20 14:54:00,63.113,63.113,63.088,63.107,17650000.0
2009-03-20 14:55:00,63.092,63.11,63.092,63.1,15990000.0
2009-03-20 14:56:00,63.115,63.125,63.091,63.094,14140000.0
2009-03-20 14:57:00,63.11,63.117,63.096,63.111,13740000.0
2009-03-20 14:58:00,63.102,63.125,63.099,63.125,16240000.0
2009-03-20 14:59:00,63.121,63.135,63.119,63.122,11830000.0
2009-03-20 15:00:00,63.138,63.172,63.135,63.171,14680000.0
2009-03-20 15:01:00,63.155,63.199,63.152,63.188,14360000.0
2009-03-20 15:02:00,63.22,63.221,63.159,63.168,22210000.0
2009-03-20 15:03:00,63.191,63.198,63.171,63.176,14560000.0
2009-03-20 15:04:00,63.179,63.21,63.179,63.193,8500000.0
2009-03-20 15:05:00,63.187,63.199,63.179,63.194,12950000.0
2009-03-20 15:06:00,63.21,63.21,63.191,63.203,13340000.0
2009-03-20 15:07:00,63.207,63.207,63.188,63.194,12060000.0
2009-03-20 15:08:00,63.201,63.201,63.177,63.189,12630000.0
2009-03-20 15:09:00,63.211,63.211,63.165,63.165,20700000.0
2009-03-20 15:10:00,63.166,63.188,63.163,63.178,16370000.0
2009-03-20 15:11:00,63.175,63.192,63.175,63.192,10560000.0
2009-03-20 15:12:00,63.202,63.226,63.195,63.214,95450000.0
2009-03-20 15:13:00,63.224,63.224,63.218,63.218,2820000.0
2009-03-20 15:14:00,63.217,63.221,63.19,63.21,106100000.0
2009-03-20 15:15:00,63.212,63.212,63.163,63.177,125720000.0
2009-03-20 15:16:00,63.154,63.159,63.145,63.159,107980000.0
2009-03-20 15:17:00,63.14,63.16,63.129,63.136,117970000.0
2009-03-20 15:18:00,63.127,63.137,63.106,63.129,85670000.0
2009-03-20 15:19:00,63.11,63.137,63.11,63.123,29210000.0
2009-03-20 15:20:00,63.112,63.122,63.112,63.119,17370000.0
2009-03-20 15:21:00,63.126,63.126,63.108,63.112,8090000.0
2009-03-20 15:22:00,63.127,63.15,63.104,63.143,110880000.0
2009-03-20 15:23:00,63.151,63.151,63.131,63.14,75760000.0
2009-03-20 15:24:00,63.166,63.166,63.142,63.154,98800000.0
2009-03-20 15:25:00,63.164,63.175,63.149,63.159,115270000.0
2009-03-20 15:26:00,63.172,63.172,63.164,63.164,4880000.0
2009-03-20 15:27:00,63.207,63.207,63.15,63.154,12870000.0
2009-03-20 15:28:00,63.138,63.15,63.136,63.15,85070000.0
2009-03-20 15:29:00,63.144,63.173,63.136,63.154,63750000.0
2009-03-20 15:30:00,63.163,63.163,63.112,63.116,104440000.0
2009-03-20 15:31:00,63.101,63.125,63.101,63.12,98920000.0
2009-03-20 15:32:00,63.122,63.145,63.122,63.145,52720000.0
2009-03-20 15:33:00,63.153,63.153,63.114,63.12,110510000.0
2009-03-20 15:34:00,63.111,63.131,63.111,63.131,79440000.0
2009-03-20 15:35:00,63.143,63.143,63.122,63.129,107980000.0
2009-03-20 15:36:00,63.126,63.142,63.112,63.12,18530000.0
2009-03-20 15:37:00,63.119,63.126,63.11,63.121,13200000.0
2009-03-20 15:38:00,63.127,63.127,63.086,63.091,61290000.0
2009-03-20 15:39:00,63.101,63.101,63.079,63.079,57930000.0
2009-03-20 15:40:00,63.073,63.11,63.073,63.11,9430000.0
2009-03-20 15:41:00,63.122,63.144,63.119,63.135,59310000.0
2009-03-20 15:42:00,63.141,63.141,63.088,63.092,89340000.0
2009-03-20 15:43:00,63.094,63.094,63.084,63.094,51080000.0
2009-03-20 15:44:00,63.091,63.091,63.05,63.053,44740000.0
2009-03-20 15:45:00,63.075,63.075,63.047,63.055,103100000.0
2009-03-20 15:46:00,63.026,63.043,63.016,63.029,85550000.0
2009-03-20 15:47:00,63.039,63.062,63.036,63.038,75320000.0
2009-03-20 15:48:00,63.055,63.055,63.039,63.042,15620000.0
2009-03-20 15:49:00,63.034,63.047,63.029,63.04,22050000.0
2009-03-20 15:50:00,63.053,63.059,63.039,63.048,13970000.0
2009-03-20 15:51:00,63.071,63.071,63.016,63.016,116240000.0
2009-03-20 15:52:00,63.014,63.014,62.959,62.959,114260000.0
2009-03-20 15:53:00,62.973,63.039,62.973,63.039,10750000.0
2009-03-20 15:54:00,63.052,63.052,63.019,63.025,9440000.0
2009-03-20 15:55:00,63.019,63.032,63.01,63.026,96740000.0
2009-03-20 15:56:00,63.022,63.055,63.008,63.021,46890000.0
2009-03-20 15:57:00,63.045,63.045,63.014,63.014,10340000.0
2009-03-20 15:58:00,63.014,63.025,63.01,63.025,70580000.0
2009-03-20 15:59:00,63.023,63.05,63.023,63.046,65540000.0
2009-03-20 16:00:00,63.062,63.062,63.032,63.056,48820000.0
2009-03-20 16:01:00,63.067,63.067,63.0,63.0,84320000.0
2009-03-20 16:02:00,63.015,63.04,63.009,63.04,116380000.0
2009-03-20 16:03:00,63.054,63.054,63.036,63.045,151140000.0
2009-03-20 16:04:00,63.044,63.051,63.028,63.028,89630000.0
2009-03-20 16:05:00,63.039,63.061,63.036,63.036,95820000.0
2009-03-20 16:06:00,63.045,63.045,63.013,63.02,91360000.0
2009-03-20 16:07:00,63.0,63.022,62.994,63.008,98540000.0
2009-03-20 16:08:00,63.001,63.001,62.964,62.964,129090000.0
2009-03-20 16:09:00,62.975,62.993,62.945,62.993,74810000.0
2009-03-20 16:10:00,62.993,63.012,62.993,63.006,69540000.0
2009-03-20 16:11:00,62.991,62.991,62.953,62.968,60570000.0
2009-03-20 16:12:00,62.965,62.977,62.945,62.959,121450000.0
2009-03-20 16:13:00,62.938,62.942,62.892,62.905,183360000.0
2009-03-20 16:14:00,62.909,62.923,62.871,62.913,115100000.0
2009-03-20 16:15:00,62.934,62.934,62.896,62.908,85530000.0
2009-03-20 16:16:00,62.906,62.913,62.899,62.908,86950000.0
2009-03-20 16:17:00,62.933,62.952,62.933,62.934,89590000.0
2009-03-20 16:18:00,62.949,62.951,62.929,62.935,95830000.0
2009-03-20 16:19:00,62.927,62.934,62.884,62.923,118870000.0
2009-03-20 16:20:00,62.932,62.949,62.93,62.932,146340000.0
2009-03-20 16:21:00,62.948,62.948,62.922,62.932,97670000.0
2009-03-20 16:22:00,62.929,62.94,62.913,62.926,10940000.0
2009-03-20 16:23:00,62.906,62.915,62.902,62.91,12810000.0
2009-03-20 16:24:00,62.909,62.928,62.901,62.902,105380000.0
2009-03-20 16:25:00,62.89,62.931,62.879,62.931,63000000.0
2009-03-20 16:26:00,62.929,62.945,62.907,62.925,49410000.0
2009-03-20 16:27:00,62.954,62.954,62.93,62.93,111040000.0
2009-03-20 16:28:00,62.94,62.948,62.932,62.948,81780000.0
2009-03-20 16:29:00,62.956,62.964,62.949,62.956,90090000.0
2009-03-20 16:30:00,62.973,62.973,62.916,62.922,85050000.0
2009-03-20 16:31:00,62.916,62.925,62.862,62.862,8070000.0
2009-03-20 16:32:00,62.848,62.869,62.835,62.856,102600000.0
2009-03-20 16:33:00,62.876,62.892,62.865,62.892,98220000.0
2009-03-20 16:34:00,62.889,62.896,62.883,62.888,78560000.0
2009-03-20 16:35:00,62.884,62.917,62.884,62.9,89150000.0
2009-03-20 16:36:00,62.931,62.98,62.924,62.978,62380000.0
2009-03-20 16:37:00,62.986,62.994,62.978,62.986,114700000.0
2009-03-20 16:38:00,62.966,62.984,62.94,62.95,87210000.0
2009-03-20 16:39:00,62.963,62.963,62.935,62.961,103120000.0
2009-03-20 16:40:00,62.939,62.95,62.916,62.93,60280000.0
2009-03-20 16:41:00,62.944,62.982,62.944,62.982,32160000.0
2009-03-20 16:42:00,63.003,63.028,62.975,62.975,87690000.0
2009-03-20 16:43:00,62.98,63.019,62.98,63.0,82330000.0
2009-03-20 16:44:00,63.023,63.047,63.016,63.039,61560000.0
2009-03-20 16:45:00,63.047,63.065,63.028,63.054,95760000.0
2009-03-20 16:46:00,63.046,63.046,63.007,63.025,108230000.0
2009-03-20 16:47:00,63.023,63.023,62.993,62.997,56080000.0
2009-03-20 16:48:00,63.004,63.004,62.994,62.994,3760000.0
2009-03-20 16:49:00,62.967,62.983,62.955,62.966,70650000.0
2009-03-20 16:50:00,62.986,63.023,62.986,63.013,92780000.0
2009-03-20 16:51:00,63.033,63.033,62.999,63.0,111750000.0
2009-03-20 16:52:00,62.985,63.025,62.985,63.025,80940000.0
2009-03-20 16:53:00,63.022,63.05,63.022,63.037,60990000.0
2009-03-20 16:54:00,63.038,63.038,63.004,63.008,10700000.0
2009-03-20 16:55:00,63.017,63.036,63.012,63.012,127050000.0
2009-03-20 16:56:00,63.02,63.032,63.015,63.016,105870000.0
2009-03-20 16:57:00,63.039,63.039,63.019,63.026,107580000.0
2009-03-20 16:58:00,63.046,63.083,63.036,63.083,125830000.0
2009-03-20 16:59:00,63.081,63.097,63.074,63.095,139600000.0
2009-03-20 17:00:00,63.105,63.109,63.079,63.096,86900000.0
2009-03-20 17:01:00,63.115,63.124,63.106,63.117,105910000.0
2009-03-20 17:02:00,63.138,63.22,63.138,63.22,88080000.0
2009-03-20 17:03:00,63.228,63.273,63.201,63.264,75180000.0
2009-03-20 17:04:00,63.227,63.251,63.222,63.222,14180000.0
2009-03-20 17:05:00,63.208,63.224,63.205,63.224,102890000.0
2009-03-20 17:06:00,63.231,63.236,63.205,63.212,63600000.0
2009-03-20 17:07:00,63.191,63.191,63.158,63.173,91410000.0
2009-03-20 17:08:00,63.174,63.192,63.17,63.182,14540000.0
2009-03-20 17:09:00,63.214,63.214,63.168,63.181,71120000.0
2009-03-20 17:10:00,63.172,63.19,63.172,63.187,125760000.0
2009-03-20 17:11:00,63.183,63.209,63.183,63.209,66780000.0
2009-03-20 17:12:00,63.231,63.24,63.199,63.226,61640000.0
2009-03-20 17:13:00,63.238,63.25,63.221,63.221,107900000.0
2009-03-20 17:14:00,63.233,63.233,63.193,63.193,97770000.0
2009-03-20 17:15:00,63.204,63.237,63.2,63.233,97610000.0
2009-03-20 17:16:00,63.225,63.234,63.21,63.21,73760000.0
2009-03-20 17:17:00,63.213,63.214,63.206,63.206,55750000.0
2009-03-20 17:18:00,63.223,63.224,63.21,63.218,96720000.0
2009-03-20 17:19:00,63.212,63.224,63.21,63.21,61430000.0
2009-03-20 17:20:00,63.211,63.212,63.191,63.212,90920000.0
2009-03-20 17:21:00,63.233,63.255,63.195,63.248,97350000.0
2009-03-20 17:22:00,63.242,63.305,63.242,63.303,112580000.0
2009-03-20 17:23:00,63.289,63.3,63.268,63.288,44530000.0
2009-03-20 17:24:00,63.325,63.381,63.32,63.349,56620000.0
2009-03-20 17:25:00,63.345,63.352,63.338,63.352,12770000.0
2009-03-20 17:26:00,63.349,63.365,63.345,63.365,128460000.0
2009-03-20 17:27:00,63.386,63.386,63.353,63.353,97160000.0
2009-03-20 17:28:00,63.357,63.357,63.343,63.356,97670000.0
2009-03-20 17:29:00,63.35,63.389,63.346,63.371,88000000.0
2009-03-20 17:30:00,63.388,63.388,63.345,63.364,89050000.0
2009-03-20 17:31:00,63.363,63.433,63.35,63.428,117270000.0
2009-03-20 17:32:00,63.416,63.431,63.398,63.399,81410000.0
2009-03-20 17:33:00,63.425,63.432,63.397,63.404,55680000.0
2009-03-20 17:34:00,63.407,63.409,63.384,63.384,26420000.0
2009-03-20 17:35:00,63.392,63.399,63.37,63.38,64810000.0
2009-03-20 17:36:00,63.397,63.403,63.382,63.389,87540000.0
2009-03-20 17:37:00,63.397,63.41,63.383,63.407,73580000.0
2009-03-20 17:38:00,63.395,63.416,63.395,63.416,63590000.0
2009-03-20 17:39:00,63.422,63.433,63.416,63.42,96830000.0
2009-03-20 17:40:00,63.415,63.449,63.406,63.443,57730000.0
2009-03-20 17:41:00,63.455,63.456,63.427,63.451,12210000.0
2009-03-20 17:42:00,63.48,63.48,63.411,63.414,85120000.0
2009-03-20 17:43:00,63.428,63.44,63.409,63.419,68140000.0
2009-03-20 17:44:00,63.424,63.424,63.404,63.416,92510000.0
2009-03-20 17:45:00,63.446,63.446,63.408,63.417,66120000.0
2009-03-20 17:46:00,63.395,63.411,63.386,63.407,10940000.0
2009-03-20 17:47:00,63.411,63.43,63.401,63.416,82540000.0
2009-03-20 17:48:00,63.443,63.443,63.421,63.421,55960000.0
2009-03-20 17:49:00,63.421,63.428,63.37,63.37,89260000.0
2009-03-20 17:50:00,63.372,63.392,63.366,63.377,39840000.0
2009-03-20 17:51:00,63.385,63.387,63.332,63.334,88890000.0
2009-03-20 17:52:00,63.356,63.398,63.349,63.397,120520000.0
2009-03-20 17:53:00,63.385,63.39,63.366,63.371,107800000.0
2009-03-20 17:54:00,63.376,63.382,63.369,63.382,52880000.0
2009-03-20 17:55:00,63.375,63.375,63.353,63.365,102660000.0
2009-03-20 17:56:00,63.379,63.413,63.364,63.413,82030000.0
2009-03-20 17:57:00,63.435,63.435,63.407,63.411,84770000.0
2009-03-20 17:58:00,63.416,63.419,63.385,63.385,27310000.0
2009-03-20 17:59:00,63.379,63.457,63.369,63.457,12690000.0
2009-03-20 18:00:00,63.468,63.504,63.449,63.46,39160000.0
2009-03-20 18:01:00,63.454,63.454,63.423,63.423,12970000.0
2009-03-20 18:02:00,63.441,63.464,63.441,63.464,56520000.0
2009-03-20 18:03:00,63.463,63.463,63.444,63.451,43790000.0
2009-03-20 18:04:00,63.433,63.433,63.396,63.399,41380000.0
2009-03-20 18:05:00,63.382,63.4,63.382,63.4,8260000.0
2009-03-20 18:06:00,63.414,63.414,63.386,63.401,7590000.0
2009-03-20 18:07:00,63.405,63.417,63.387,63.4,50380000.0
2009-03-20 18:08:00,63.387,63.394,63.376,63.376,19600000.0
2009-03-20 18:09:00,63.388,63.388,63.323,63.333,47340000.0
2009-03-20 18:10:00,63.306,63.306,63.179,63.179,81690000.0
2009-03-20 18:11:00,63.166,63.226,63.166,63.221,97930000.0
2009-03-20 18:12:00,63.241,63.255,63.234,63.255,105350000.0
2009-03-20 18:13:00,63.271,63.28,63.262,63.279,140430000.0
2009-03-20 18:14:00,63.274,63.282,63.262,63.277,53260000.0
2009-03-20 18:15:00,63.289,63.289,63.24,63.246,52080000.0
2009-03-20 18:16:00,63.226,63.23,63.215,63.229,39000000.0
2009-03-20 18:17:00,63.235,63.235,63.22,63.234,35100000.0
2009-03-20 18:18:00,63.234,63.234,63.228,63.23,11720000.0
2009-03-20 18:19:00,63.234,63.234,63.227,63.227,19950000.0
2009-03-20 18:20:00,63.234,63.234,63.212,63.22,22070000.0
2009-03-20 18:21:00,63.233,63.233,63.2,63.223,70060000.0
2009-03-20 18:22:00,63.234,63.234,63.222,63.228,33890000.0
2009-03-20 18:23:00,63.227,63.227,63.219,63.227,65960000.0
2009-03-20 18:24:00,63.253,63.253,63.236,63.242,33180000.0
2009-03-20 18:25:00,63.228,63.231,63.215,63.219,65190000.0
2009-03-20 18:26:00,63.221,63.233,63.211,63.233,46700000.0
2009-03-20 18:27:00,63.256,63.256,63.226,63.232,71020000.0
2009-03-20 18:28:00,63.228,63.242,63.222,63.242,89820000.0
2009-03-20 18:29:00,63.246,63.251,63.238,63.238,51390000.0
2009-03-20 18:30:00,63.262,63.262,63.243,63.253,38030000.0
2009-03-20 18:31:00,63.253,63.253,63.241,63.245,18290000.0
2009-03-20 18:32:00,63.243,63.243,63.233,63.238,7330000.0
2009-03-20 18:33:00,63.263,63.263,63.242,63.258,82060000.0
2009-03-20 18:34:00,63.252,63.265,63.252,63.258,59180000.0
2009-03-20 18:35:00,63.238,63.24,63.227,63.229,37980000.0
2009-03-20 18:36:00,63.244,63.244,63.226,63.237,97540000.0
2009-03-20 18:37:00,63.235,63.252,63.225,63.24,87960000.0
2009-03-20 18:38:00,63.245,63.259,63.202,63.205,44580000.0
2009-03-20 18:39:00,63.225,63.225,63.21,63.224,40230000.0
2009-03-20 18:40:00,63.226,63.226,63.211,63.217,41340000.0
2009-03-20 18:41:00,63.217,63.217,63.199,63.213,89960000.0
2009-03-20 18:42:00,63.218,63.226,63.197,63.202,103740000.0
2009-03-20 18:43:00,63.222,63.235,63.214,63.235,71280000.0
2009-03-20 18:44:00,63.213,63.23,63.213,63.227,71350000.0
2009-03-20 18:45:00,63.24,63.267,63.237,63.263,54280000.0
2009-03-20 18:46:00,63.262,63.262,63.241,63.254,93280000.0
2009-03-20 18:48:00,63.262,63.279,63.244,63.273,85790000.0
2009-03-20 18:49:00,63.286,63.286,63.26,63.26,73490000.0
2009-03-20 18:50:00,63.256,63.272,63.249,63.272,15870000.0
2009-03-20 18:51:00,63.295,63.295,63.256,63.277,101370000.0
2009-03-20 18:52:00,63.27,63.277,63.263,63.277,93400000.0
2009-03-20 18:53:00,63.246,63.262,63.234,63.245,108310000.0
2009-03-20 18:54:00,63.27,63.27,63.249,63.249,75600000.0
2009-03-20 18:55:00,63.247,63.247,63.213,63.229,83560000.0
2009-03-20 18:56:00,63.202,63.221,63.202,63.209,103370000.0
2009-03-20 18:57:00,63.231,63.25,63.217,63.25,19190000.0
2009-03-20 18:58:00,63.246,63.253,63.234,63.237,99630000.0
2009-03-20 18:59:00,63.249,63.259,63.235,63.255,70050000.0
2009-03-20 19:00:00,63.26,63.26,63.209,63.222,100820000.0
2009-03-20 19:01:00,63.205,63.226,63.205,63.208,17740000.0
2009-03-20 19:02:00,63.232,63.263,63.22,63.263,62450000.0
2009-03-20 19:03:00,63.289,63.289,63.253,63.253,7030000.0
2009-03-20 19:04:00,63.263,63.274,63.257,63.265,18350000.0
2009-03-20 19:05:00,63.253,63.253,63.235,63.241,95600000.0
2009-03-20 19:06:00,63.25,63.25,63.234,63.238,8680000.0
2009-03-20 19:07:00,63.244,63.244,63.206,63.212,119090000.0
2009-03-20 19:08:00,63.226,63.253,63.226,63.232,108090000.0
2009-03-20 19:09:00,63.218,63.24,63.218,63.24,8260000.0
2009-03-20 19:10:00,63.247,63.247,63.231,63.244,90980000.0
2009-03-20 19:11:00,63.242,63.248,63.242,63.244,13520000.0
2009-03-20 19:12:00,63.254,63.254,63.237,63.25,93410000.0
2009-03-20 19:13:00,63.231,63.231,63.226,63.226,3380000.0
2009-03-20 19:14:00,63.233,63.239,63.233,63.237,6060000.0
2009-03-20 19:15:00,63.256,63.256,63.241,63.248,65770000.0
2009-03-20 19:16:00,63.257,63.257,63.25,63.25,70980000.0
2009-03-20 19:17:00,63.254,63.254,63.236,63.247,13420000.0
2009-03-20 19:18:00,63.271,63.271,63.242,63.242,10930000.0
2009-03-20 19:19:00,63.244,63.251,63.221,63.229,46500000.0
2009-03-20 19:20:00,63.22,63.226,63.217,63.217,58590000.0
2009-03-20 19:21:00,63.233,63.233,63.202,63.202,69040000.0
2009-03-20 19:22:00,63.188,63.196,63.188,63.195,108780000.0
2009-03-20 19:23:00,63.174,63.18,63.147,63.168,44240000.0
2009-03-20 19:24:00,63.193,63.193,63.164,63.187,76000000.0
2009-03-20 19:25:00,63.189,63.203,63.186,63.196,41330000.0
2009-03-20 19:26:00,63.204,63.24,63.204,63.232,73360000.0
2009-03-20 19:27:00,63.251,63.252,63.237,63.246,82640000.0
2009-03-20 19:28:00,63.261,63.272,63.25,63.266,47370000.0
2009-03-20 19:29:00,63.255,63.261,63.236,63.239,47350000.0
2009-03-20 19:30:00,63.281,63.281,63.219,63.225,71750000.0
2009-03-20 19:31:00,63.211,63.223,63.211,63.223,43120000.0
2009-03-20 19:32:00,63.218,63.24,63.218,63.233,48210000.0
2009-03-20 19:33:00,63.253,63.258,63.249,63.25,80540000.0
2009-03-20 19:34:00,63.212,63.225,63.212,63.225,10080000.0
2009-03-20 19:35:00,63.227,63.228,63.22,63.228,155060000.0
2009-03-20 19:36:00,63.249,63.249,63.242,63.242,2820000.0
2009-03-20 19:37:00,63.218,63.225,63.213,63.219,86550000.0
2009-03-20 19:38:00,63.218,63.225,63.213,63.225,33990000.0
2009-03-20 19:39:00,63.241,63.241,63.224,63.227,9430000.0
2009-03-20 19:40:00,63.238,63.239,63.238,63.239,44900000.0
2009-03-20 19:41:00,63.242,63.242,63.227,63.239,14350000.0
2009-03-20 19:42:00,63.254,63.254,63.251,63.251,4130000.0
2009-03-20 19:43:00,63.248,63.255,63.248,63.25,6800000.0
2009-03-20 19:44:00,63.232,63.24,63.209,63.209,13160000.0
2009-03-20 19:45:00,63.227,63.227,63.203,63.209,16720000.0
2009-03-20 19:46:00,63.221,63.234,63.215,63.234,59570000.0
2009-03-20 19:47:00,63.242,63.248,63.236,63.247,23300000.0
2009-03-20 19:48:00,63.264,63.264,63.227,63.232,100590000.0
2009-03-20 19:49:00,63.219,63.219,63.216,63.219,150740000.0
2009-03-20 19:50:00,63.208,63.217,63.208,63.216,10970000.0
2009-03-20 19:51:00,63.226,63.226,63.193,63.215,119730000.0
2009-03-20 19:52:00,63.214,63.214,63.195,63.209,111110000.0
2009-03-20 19:53:00,63.194,63.204,63.188,63.204,8290000.0
2009-03-20 19:54:00,63.201,63.201,63.177,63.188,12700000.0
2009-03-20 19:55:00,63.176,63.193,63.169,63.178,43010000.0
2009-03-20 19:56:00,63.167,63.183,63.165,63.178,28830000.0
2009-03-20 19:57:00,63.199,63.199,63.173,63.195,10290000.0
2009-03-20 19:58:00,63.206,63.206,63.181,63.197,28680000.0
2009-03-20 19:59:00,63.173,63.187,63.147,63.151,30210000.0
2009-03-20 20:00:00,63.163,63.163,63.139,63.145,7000000.0
2009-03-20 20:01:00,63.142,63.154,63.141,63.141,73530000.0
2009-03-20 20:02:00,63.149,63.175,63.149,63.166,110240000.0
2009-03-20 20:03:00,63.175,63.175,63.164,63.174,72020000.0
2009-03-20 20:04:00,63.186,63.187,63.178,63.187,73370000.0
2009-03-20 20:05:00,63.198,63.202,63.185,63.19,82510000.0
2009-03-20 20:06:00,63.205,63.205,63.192,63.201,131680000.0
2009-03-20 20:07:00,63.195,63.195,63.181,63.193,141900000.0
2009-03-20 20:08:00,63.191,63.191,63.176,63.19,14030000.0
2009-03-20 20:09:00,63.191,63.191,63.172,63.186,10640000.0
2009-03-20 20:10:00,63.184,63.184,63.164,63.175,53050000.0
2009-03-20 20:11:00,63.174,63.174,63.147,63.151,90580000.0
2009-03-20 20:12:00,63.162,63.162,63.093,63.095,81620000.0
2009-03-20 20:13:00,63.09,63.095,63.083,63.089,70480000.0
2009-03-20 20:14:00,63.073,63.079,63.069,63.079,8460000.0
2009-03-20 20:15:00,63.101,63.101,63.081,63.088,62140000.0
2009-03-20 20:16:00,63.097,63.099,63.097,63.098,64810000.0
2009-03-20 20:17:00,63.097,63.104,63.09,63.104,50800000.0
2009-03-20 20:18:00,63.122,63.123,63.094,63.123,113490000.0
2009-03-20 20:19:00,63.109,63.119,63.09,63.112,98220000.0
2009-03-20 20:20:00,63.123,63.134,63.115,63.134,13030000.0
2009-03-20 20:21:00,63.156,63.156,63.143,63.143,79100000.0
2009-03-20 20:22:00,63.142,63.151,63.142,63.147,15440000.0
2009-03-20 20:23:00,63.144,63.16,63.144,63.16,9810000.0
2009-03-20 20:24:00,63.172,63.172,63.145,63.15,67700000.0
2009-03-20 20:25:00,63.148,63.153,63.143,63.149,59300000.0
2009-03-20 20:26:00,63.133,63.147,63.132,63.139,87950000.0
2009-03-20 20:27:00,63.169,63.169,63.153,63.156,9840000.0
2009-03-20 20:28:00,63.157,63.164,63.152,63.157,75250000.0
2009-03-20 20:29:00,63.157,63.157,63.148,63.156,70650000.0
2009-03-20 20:30:00,63.176,63.182,63.155,63.176,82110000.0
2009-03-20 20:31:00,63.188,63.196,63.181,63.187,78900000.0
2009-03-20 20:32:00,63.198,63.202,63.184,63.202,37740000.0
2009-03-20 20:33:00,63.204,63.204,63.182,63.182,76360000.0
2009-03-20 20:34:00,63.187,63.187,63.179,63.179,92450000.0
2009-03-20 20:35:00,63.184,63.184,63.155,63.176,92960000.0
2009-03-20 20:36:00,63.189,63.189,63.151,63.151,99580000.0
2009-03-20 20:37:00,63.152,63.159,63.143,63.158,81150000.0
2009-03-20 20:38:00,63.136,63.157,63.133,63.139,120830000.0
2009-03-20 20:39:00,63.153,63.156,63.131,63.141,124960000.0
2009-03-20 20:40:00,63.131,63.149,63.118,63.138,110390000.0
2009-03-20 20:41:00,63.125,63.153,63.125,63.153,112840000.0
2009-03-20 20:42:00,63.161,63.161,63.147,63.16,89580000.0
2009-03-20 20:43:00,63.17,63.17,63.158,63.158,39390000.0
2009-03-20 20:44:00,63.163,63.171,63.156,63.171,37910000.0
2009-03-20 20:45:00,63.18,63.18,63.159,63.174,108560000.0
2009-03-20 20:46:00,63.165,63.175,63.165,63.173,100560000.0
2009-03-20 20:48:00,63.176,63.176,63.166,63.172,106240000.0
2009-03-20 20:49:00,63.158,63.168,63.142,63.142,105840000.0
2009-03-20 20:50:00,63.148,63.161,63.148,63.149,110440000.0
2009-03-20 20:51:00,63.167,63.173,63.156,63.166,94480000.0
2009-03-20 20:52:00,63.169,63.181,63.163,63.163,98720000.0
2009-03-20 20:53:00,63.177,63.177,63.153,63.153,68500000.0
2009-03-20 20:54:00,63.169,63.18,63.158,63.16,109470000.0
2009-03-20 20:55:00,63.149,63.157,63.135,63.149,108180000.0
2009-03-20 20:56:00,63.159,63.187,63.152,63.187,56320000.0
2009-03-20 20:57:00,63.199,63.199,63.173,63.173,125330000.0
2009-03-20 20:58:00,63.179,63.19,63.176,63.186,97600000.0
2009-03-20 20:59:00,63.194,63.221,63.186,63.188,127010000.0
2009-03-20 21:00:00,63.214,63.219,63.195,63.214,113820000.0
2009-03-20 21:01:00,63.211,63.212,63.186,63.212,90480000.0
2009-03-20 21:02:00,63.206,63.21,63.193,63.208,62430000.0
2009-03-20 21:03:00,63.224,63.224,63.199,63.207,60870000.0
2009-03-20 21:04:00,63.214,63.217,63.201,63.217,88970000.0
2009-03-20 21:05:00,63.227,63.227,63.204,63.216,82680000.0
2009-03-20 21:06:00,63.226,63.232,63.204,63.211,88080000.0
2009-03-20 21:07:00,63.223,63.226,63.213,63.226,50050000.0
2009-03-20 21:08:00,63.23,63.231,63.221,63.229,50930000.0
2009-03-20 21:09:00,63.242,63.242,63.22,63.228,98310000.0
2009-03-20 21:10:00,63.207,63.225,63.207,63.209,89220000.0
2009-03-20 21:11:00,63.22,63.226,63.218,63.218,72370000.0
2009-03-20 21:12:00,63.253,63.253,63.219,63.229,63920000.0
2009-03-20 21:13:00,63.214,63.214,63.199,63.199,51960000.0
2009-03-20 21:14:00,63.209,63.218,63.208,63.216,67680000.0
2009-03-20 21:15:00,63.242,63.242,63.204,63.222,125330000.0
2009-03-20 21:17:00,63.207,63.213,63.201,63.21,130870000.0
2009-03-20 21:18:00,63.212,63.212,63.184,63.198,100270000.0
2009-03-20 21:19:00,63.198,63.198,63.142,63.151,112580000.0
2009-03-20 21:20:00,63.157,63.174,63.157,63.174,62840000.0
2009-03-20 21:21:00,63.181,63.181,63.157,63.174,99840000.0
2009-03-20 21:22:00,63.168,63.182,63.168,63.168,74760000.0
2009-03-20 21:23:00,63.185,63.194,63.175,63.194,62570000.0
2009-03-20 21:24:00,63.212,63.212,63.184,63.197,61600000.0
2009-03-20 21:25:00,63.184,63.184,63.16,63.16,106800000.0
2009-03-20 21:26:00,63.171,63.193,63.171,63.192,123430000.0
2009-03-20 21:27:00,63.204,63.205,63.183,63.187,162080000.0
2009-03-20 21:28:00,63.18,63.2,63.18,63.198,8690000.0
2009-03-20 21:29:00,63.21,63.21,63.192,63.196,94060000.0
2009-03-20 21:30:00,63.212,63.215,63.201,63.201,97430000.0
2009-03-20 21:31:00,63.207,63.222,63.199,63.208,120220000.0
2009-03-20 21:32:00,63.226,63.23,63.219,63.228,125600000.0
2009-03-20 21:33:00,63.244,63.244,63.215,63.228,78550000.0
2009-03-20 21:34:00,63.22,63.238,63.214,63.216,89730000.0
2009-03-20 21:35:00,63.233,63.238,63.22,63.236,64370000.0
2009-03-20 21:36:00,63.247,63.257,63.242,63.249,124950000.0
2009-03-20 21:37:00,63.238,63.244,63.226,63.244,195720000.0
2009-03-20 21:38:00,63.243,63.243,63.22,63.223,123180000.0
2009-03-20 21:39:00,63.245,63.245,63.224,63.23,81910000.0
2009-03-20 21:40:00,63.214,63.233,63.214,63.233,102040000.0
2009-03-20 21:41:00,63.23,63.242,63.22,63.242,99420000.0
2009-03-20 21:42:00,63.245,63.245,63.212,63.217,97670000.0
2009-03-20 21:43:00,63.215,63.215,63.187,63.2,126390000.0
2009-03-20 21:44:00,63.192,63.202,63.182,63.184,141090000.0
2009-03-20 21:45:00,63.21,63.21,63.188,63.188,107990000.0
2009-03-20 21:46:00,63.192,63.197,63.189,63.191,149120000.0
2009-03-20 21:47:00,63.208,63.213,63.192,63.192,108020000.0
2009-03-20 21:48:00,63.213,63.213,63.188,63.191,104160000.0
2009-03-20 21:49:00,63.17,63.181,63.166,63.177,63820000.0
2009-03-20 21:50:00,63.173,63.197,63.173,63.193,64250000.0
2009-03-20 21:51:00,63.2,63.204,63.182,63.204,123220000.0
2009-03-20 21:52:00,63.181,63.202,63.181,63.187,74870000.0
2009-03-20 21:53:00,63.174,63.192,63.165,63.173,107840000.0
2009-03-20 21:54:00,63.191,63.196,63.183,63.192,70250000.0
2009-03-20 21:55:00,63.185,63.19,63.184,63.187,98110000.0
2009-03-20 21:56:00,63.193,63.196,63.18,63.196,83840000.0
2009-03-20 21:57:00,63.213,63.213,63.193,63.193,112180000.0
2009-03-20 21:58:00,63.21,63.212,63.194,63.212,93540000.0
2009-03-20 21:59:00,63.223,63.223,63.203,63.208,93890000.0
2009-03-20 22:00:00,63.209,63.214,63.193,63.208,66160000.0
2009-03-20 22:01:00,63.193,63.205,63.193,63.197,112550000.0
2009-03-20 22:02:00,63.178,63.186,63.177,63.177,102660000.0
2009-03-20 22:03:00,63.201,63.201,63.17,63.19,115480000.0
2009-03-20 22:04:00,63.199,63.206,63.192,63.206,64710000.0
2009-03-20 22:05:00,63.204,63.204,63.195,63.204,19590000.0
2009-03-20 22:06:00,63.216,63.216,63.188,63.195,92880000.0
2009-03-20 22:07:00,63.197,63.202,63.194,63.197,85780000.0
2009-03-20 22:08:00,63.205,63.221,63.205,63.21,78970000.0
2009-03-20 22:09:00,63.219,63.219,63.184,63.184,97790000.0
2009-03-20 22:10:00,63.184,63.2,63.174,63.2,125110000.0
2009-03-20 22:11:00,63.207,63.212,63.202,63.206,51190000.0
2009-03-20 22:12:00,63.223,63.223,63.194,63.21,104610000.0
2009-03-20 22:13:00,63.201,63.214,63.201,63.214,69950000.0
2009-03-20 22:14:00,63.187,63.194,63.186,63.186,98540000.0
2009-03-20 22:15:00,63.213,63.213,63.172,63.172,115900000.0
2009-03-20 22:16:00,63.18,63.196,63.17,63.179,88200000.0
2009-03-20 22:17:00,63.183,63.183,63.171,63.171,68150000.0
2009-03-20 22:18:00,63.177,63.185,63.168,63.185,56500000.0
2009-03-20 22:19:00,63.165,63.182,63.165,63.175,132090000.0
2009-03-20 22:20:00,63.175,63.175,63.161,63.166,106990000.0
2009-03-20 22:21:00,63.19,63.19,63.144,63.16,109510000.0
2009-03-20 22:22:00,63.163,63.166,63.153,63.153,136700000.0
2009-03-20 22:23:00,63.163,63.165,63.151,63.162,144480000.0
2009-03-20 22:24:00,63.152,63.152,63.133,63.14,88650000.0
2009-03-20 22:25:00,63.15,63.152,63.131,63.149,20320000.0
2009-03-20 22:26:00,63.125,63.125,63.091,63.099,86560000.0
2009-03-20 22:27:00,63.109,63.109,63.103,63.108,67490000.0
2009-03-20 22:29:00,63.112,63.118,63.111,63.115,122800000.0
2009-03-20 22:30:00,63.125,63.127,63.119,63.119,76530000.0
2009-03-20 22:32:00,63.124,63.124,63.104,63.124,88980000.0
2009-03-20 22:33:00,63.141,63.141,63.113,63.113,68920000.0
2009-03-20 22:35:00,63.122,63.134,63.122,63.134,66790000.0
2009-03-20 22:36:00,63.142,63.144,63.132,63.138,67120000.0
2009-03-20 22:37:00,63.13,63.138,63.13,63.138,111650000.0
2009-03-20 22:38:00,63.146,63.146,63.133,63.138,104710000.0
2009-03-20 22:39:00,63.166,63.166,63.143,63.151,93390000.0
2009-03-20 22:40:00,63.154,63.154,63.083,63.083,89180000.0
2009-03-20 22:41:00,63.17,63.183,63.165,63.183,49400000.0
2009-03-20 22:42:00,63.175,63.175,63.146,63.151,95410000.0
2009-03-20 22:43:00,63.145,63.145,63.068,63.133,75890000.0
2009-03-20 22:44:00,63.161,63.195,63.155,63.183,95450000.0
2009-03-20 22:45:00,63.22,63.22,63.181,63.188,104750000.0
2009-03-20 22:46:00,63.195,63.206,63.195,63.206,113570000.0
2009-03-20 22:47:00,63.202,63.208,63.199,63.199,45520000.0
2009-03-20 22:48:00,63.208,63.208,63.183,63.204,56050000.0
2009-03-20 22:49:00,63.2,63.207,63.139,63.207,104560000.0
2009-03-20 22:50:00,63.223,63.223,63.193,63.209,132770000.0
2009-03-20 22:51:00,63.208,63.208,63.134,63.19,97410000.0
2009-03-20 22:52:00,63.21,63.223,63.203,63.223,100180000.0
2009-03-20 22:54:00,63.231,63.241,63.223,63.241,103230000.0
2009-03-20 22:55:00,63.235,63.247,63.234,63.247,112020000.0
2009-03-20 22:56:00,63.253,63.26,63.251,63.251,83910000.0
2009-03-20 22:57:00,63.275,63.275,63.253,63.274,58740000.0
2009-03-20 22:58:00,63.251,63.281,63.251,63.275,33470000.0
2009-03-20 22:59:00,63.266,63.279,63.242,63.242,50250000.0
2009-03-23 02:01:00,63.371,63.375,63.363,63.366,102140000.0
2009-03-23 02:02:00,63.359,63.399,63.359,63.399,71930000.0
2009-03-23 02:03:00,63.428,63.451,63.407,63.41,39290000.0
2009-03-23 02:04:00,63.416,63.417,63.41,63.417,79960000.0
2009-03-23 02:05:00,63.403,63.409,63.388,63.409,78260000.0
2009-03-23 02:06:00,63.396,63.415,63.379,63.399,67720000.0
2009-03-23 02:07:00,63.388,63.391,63.373,63.373,67890000.0
2009-03-23 02:08:00,63.367,63.39,63.366,63.384,68680000.0
2009-03-23 02:09:00,63.366,63.391,63.357,63.379,86820000.0
2009-03-23 02:10:00,63.382,63.382,63.372,63.379,63320000.0
2009-03-23 02:11:00,63.387,63.392,63.385,63.385,57810000.0
2009-03-23 02:12:00,63.412,63.412,63.387,63.387,62620000.0
2009-03-23 02:13:00,63.37,63.376,63.37,63.376,70000000.0
2009-03-23 02:14:00,63.385,63.387,63.372,63.372,80130000.0
2009-03-23 02:15:00,63.394,63.402,63.382,63.397,107470000.0
2009-03-23 02:16:00,63.392,63.403,63.392,63.402,85000000.0
2009-03-23 02:17:00,63.398,63.405,63.389,63.399,116840000.0
2009-03-23 02:18:00,63.414,63.443,63.399,63.409,52720000.0
2009-03-23 02:19:00,63.391,63.396,63.388,63.388,59690000.0
2009-03-23 02:20:00,63.392,63.392,63.386,63.386,53950000.0
2009-03-23 02:21:00,63.391,63.391,63.369,63.369,69330000.0
2009-03-23 02:22:00,63.366,63.369,63.357,63.357,67580000.0
2009-03-23 02:23:00,63.344,63.355,63.335,63.335,83050000.0
2009-03-23 02:24:00,63.349,63.35,63.336,63.341,88950000.0
2009-03-23 02:25:00,63.338,63.343,63.331,63.337,57260000.0
2009-03-23 02:26:00,63.34,63.395,63.34,63.358,104230000.0
2009-03-23 02:27:00,63.359,63.372,63.343,63.37,129890000.0
2009-03-23 02:28:00,63.388,63.415,63.368,63.393,139200000.0
2009-03-23 02:29:00,63.377,63.386,63.373,63.374,127170000.0
2009-03-23 02:30:00,63.399,63.399,63.363,63.371,87900000.0
2009-03-23 02:31:00,63.363,63.375,63.36,63.36,73180000.0
2009-03-23 02:32:00,63.367,63.367,63.361,63.365,69530000.0
2009-03-23 02:33:00,63.401,63.403,63.372,63.372,98070000.0
2009-03-23 02:34:00,63.371,63.376,63.363,63.376,65640000.0
2009-03-23 02:35:00,63.397,63.427,63.397,63.424,48610000.0
2009-03-23 02:36:00,63.407,63.415,63.402,63.407,35020000.0
2009-03-23 02:37:00,63.421,63.435,63.414,63.435,27310000.0
2009-03-23 02:38:00,63.44,63.488,63.44,63.479,49640000.0
2009-03-23 02:39:00,63.509,63.512,63.49,63.503,29570000.0
2009-03-23 02:40:00,63.503,63.52,63.503,63.52,36270000.0
2009-03-23 02:41:00,63.513,63.523,63.51,63.516,69680000.0
2009-03-23 02:42:00,63.552,63.552,63.517,63.523,78620000.0
2009-03-23 02:43:00,63.515,63.558,63.515,63.551,103950000.0
2009-03-23 02:44:00,63.551,63.564,63.551,63.556,104950000.0
2009-03-23 02:45:00,63.576,63.577,63.556,63.568,60700000.0
2009-03-23 02:46:00,63.557,63.561,63.541,63.557,144230000.0
2009-03-23 02:47:00,63.551,63.558,63.55,63.55,95830000.0
2009-03-23 02:48:00,63.572,63.573,63.551,63.552,53960000.0
2009-03-23 02:49:00,63.554,63.555,63.542,63.542,54500000.0
2009-03-23 02:50:00,63.537,63.543,63.528,63.53,10380000.0
2009-03-23 02:51:00,63.542,63.542,63.521,63.54,38220000.0
2009-03-23 02:52:00,63.527,63.532,63.524,63.526,31380000.0
2009-03-23 02:53:00,63.543,63.572,63.538,63.572,82520000.0
2009-03-23 02:54:00,63.586,63.587,63.546,63.565,124080000.0
2009-03-23 02:55:00,63.528,63.538,63.507,63.521,44600000.0
2009-03-23 02:56:00,63.51,63.518,63.506,63.517,42430000.0
2009-03-23 02:57:00,63.535,63.535,63.495,63.502,29870000.0
2009-03-23 02:58:00,63.488,63.492,63.482,63.484,77570000.0
2009-03-23 02:59:00,63.478,63.478,63.463,63.471,61050000.0
2009-03-23 03:00:00,63.489,63.489,63.462,63.47,146160000.0
2009-03-23 03:01:00,63.473,63.473,63.463,63.471,92190000.0
2009-03-23 03:02:00,63.462,63.469,63.461,63.463,83620000.0
2009-03-23 03:03:00,63.48,63.48,63.407,63.415,56290000.0
2009-03-23 03:04:00,63.404,63.429,63.404,63.424,43080000.0
2009-03-23 03:05:00,63.425,63.433,63.418,63.426,63240000.0
2009-03-23 03:06:00,63.435,63.438,63.423,63.427,48680000.0
2009-03-23 03:07:00,63.43,63.433,63.421,63.427,33120000.0
2009-03-23 03:08:00,63.421,63.426,63.418,63.418,83020000.0
2009-03-23 03:09:00,63.433,63.437,63.43,63.435,77010000.0
2009-03-23 03:10:00,63.446,63.449,63.44,63.44,38660000.0
2009-03-23 03:11:00,63.447,63.457,63.445,63.445,78910000.0
2009-03-23 03:12:00,63.452,63.452,63.444,63.447,31300000.0
2009-03-23 03:13:00,63.454,63.463,63.444,63.447,91030000.0
2009-03-23 03:14:00,63.454,63.455,63.447,63.447,75570000.0
2009-03-23 03:15:00,63.467,63.468,63.456,63.458,58320000.0
2009-03-23 03:16:00,63.463,63.463,63.444,63.444,37890000.0
2009-03-23 03:17:00,63.428,63.444,63.425,63.444,126720000.0
2009-03-23 03:18:00,63.438,63.454,63.425,63.454,92060000.0
2009-03-23 03:19:00,63.451,63.462,63.444,63.46,73390000.0
2009-03-23 03:20:00,63.461,63.472,63.454,63.454,53460000.0
2009-03-23 03:21:00,63.466,63.466,63.408,63.417,50050000.0
2009-03-23 03:22:00,63.419,63.432,63.419,63.426,20470000.0
2009-03-23 03:23:00,63.434,63.444,63.424,63.444,76930000.0
2009-03-23 03:24:00,63.433,63.438,63.415,63.421,92830000.0
2009-03-23 03:25:00,63.424,63.424,63.409,63.423,96740000.0
2009-03-23 03:26:00,63.443,63.455,63.441,63.449,75910000.0
2009-03-23 03:27:00,63.462,63.462,63.434,63.449,89630000.0
2009-03-23 03:28:00,63.446,63.487,63.446,63.474,130500000.0
2009-03-23 03:29:00,63.474,63.5,63.474,63.499,94780000.0
2009-03-23 03:30:00,63.514,63.516,63.494,63.495,85840000.0
2009-03-23 03:31:00,63.475,63.475,63.47,63.472,84410000.0
2009-03-23 03:32:00,63.465,63.482,63.465,63.476,85560000.0
2009-03-23 03:33:00,63.461,63.466,63.46,63.465,64280000.0
2009-03-23 03:34:00,63.456,63.457,63.452,63.453,74430000.0
2009-03-23 03:35:00,63.443,63.457,63.442,63.447,83420000.0
2009-03-23 03:36:00,63.471,63.471,63.447,63.457,66540000.0
2009-03-23 03:37:00,63.459,63.464,63.451,63.459,85760000.0
2009-03-23 03:38:00,63.441,63.454,63.43,63.441,63630000.0
2009-03-23 03:39:00,63.452,63.452,63.433,63.433,84420000.0
2009-03-23 03:40:00,63.441,63.447,63.44,63.446,83670000.0
2009-03-23 03:41:00,63.439,63.445,63.438,63.442,75720000.0
2009-03-23 03:42:00,63.471,63.471,63.444,63.468,103070000.0
2009-03-23 03:44:00,63.463,63.468,63.459,63.468,97750000.0
2009-03-23 03:45:00,63.486,63.486,63.461,63.465,122120000.0
2009-03-23 03:46:00,63.466,63.466,63.459,63.462,86290000.0
2009-03-23 03:47:00,63.465,63.465,63.457,63.457,84300000.0
2009-03-23 03:48:00,63.482,63.482,63.469,63.48,63540000.0
2009-03-23 03:49:00,63.483,63.501,63.483,63.492,101160000.0
2009-03-23 03:50:00,63.507,63.516,63.501,63.508,60240000.0
2009-03-23 03:51:00,63.505,63.508,63.501,63.502,67400000.0
2009-03-23 03:52:00,63.513,63.518,63.511,63.517,58360000.0
2009-03-23 03:53:00,63.513,63.519,63.511,63.511,99520000.0
2009-03-23 03:54:00,63.526,63.528,63.514,63.527,100070000.0
2009-03-23 03:55:00,63.518,63.522,63.511,63.521,44650000.0
2009-03-23 03:56:00,63.526,63.527,63.521,63.525,34460000.0
2009-03-23 03:57:00,63.546,63.554,63.53,63.552,39270000.0
2009-03-23 03:58:00,63.555,63.56,63.532,63.532,75020000.0
2009-03-23 03:59:00,63.545,63.56,63.545,63.56,111550000.0
2009-03-23 04:00:00,63.578,63.58,63.571,63.572,34660000.0
2009-03-23 04:01:00,63.574,63.6,63.557,63.6,50650000.0
2009-03-23 04:02:00,63.598,63.613,63.591,63.594,101090000.0
2009-03-23 04:03:00,63.603,63.603,63.554,63.559,47010000.0
2009-03-23 04:04:00,63.566,63.566,63.565,63.566,18440000.0
2009-03-23 04:05:00,63.573,63.574,63.566,63.566,42110000.0
2009-03-23 04:06:00,63.579,63.579,63.559,63.569,47360000.0
2009-03-23 04:07:00,63.579,63.591,63.576,63.578,66970000.0
2009-03-23 04:08:00,63.588,63.598,63.582,63.594,85450000.0
2009-03-23 04:09:00,63.59,63.591,63.584,63.587,47720000.0
2009-03-23 04:10:00,63.615,63.637,63.606,63.635,54000000.0
2009-03-23 04:11:00,63.653,63.67,63.636,63.67,34660000.0
2009-03-23 04:12:00,63.66,63.66,63.644,63.65,70220000.0
2009-03-23 04:13:00,63.645,63.65,63.632,63.648,27920000.0
2009-03-23 04:14:00,63.631,63.645,63.624,63.63,74050000.0
2009-03-23 04:15:00,63.644,63.648,63.621,63.646,26190000.0
2009-03-23 04:16:00,63.642,63.654,63.639,63.654,13520000.0
2009-03-23 04:17:00,63.645,63.674,63.645,63.672,47450000.0
2009-03-23 04:18:00,63.699,63.699,63.653,63.653,41690000.0
2009-03-23 04:19:00,63.651,63.664,63.635,63.649,41200000.0
2009-03-23 04:20:00,63.652,63.655,63.644,63.655,50930000.0
2009-03-23 04:21:00,63.664,63.664,63.644,63.644,45970000.0
2009-03-23 04:22:00,63.643,63.654,63.64,63.649,145830000.0
2009-03-23 04:23:00,63.668,63.682,63.649,63.667,97560000.0
2009-03-23 04:24:00,63.706,63.706,63.668,63.676,78830000.0
2009-03-23 04:25:00,63.693,63.697,63.668,63.69,81630000.0
2009-03-23 04:26:00,63.684,63.684,63.663,63.677,51740000.0
2009-03-23 04:27:00,63.671,63.685,63.665,63.671,50110000.0
2009-03-23 04:28:00,63.689,63.691,63.677,63.679,47840000.0
2009-03-23 04:29:00,63.693,63.704,63.693,63.7,55620000.0
2009-03-23 04:30:00,63.707,63.726,63.694,63.717,111400000.0
2009-03-23 04:31:00,63.731,63.75,63.729,63.744,52850000.0
2009-03-23 04:32:00,63.748,63.759,63.737,63.753,41970000.0
2009-03-23 04:33:00,63.776,63.782,63.728,63.737,53200000.0
2009-03-23 04:34:00,63.736,63.74,63.727,63.736,13520000.0
2009-03-23 04:35:00,63.752,63.752,63.729,63.744,34780000.0
2009-03-23 04:36:00,63.758,63.758,63.749,63.749,42720000.0
2009-03-23 04:37:00,63.738,63.752,63.738,63.742,31980000.0
2009-03-23 04:38:00,63.751,63.774,63.75,63.774,86870000.0
2009-03-23 04:39:00,63.765,63.765,63.741,63.745,79380000.0
2009-03-23 04:40:00,63.753,63.762,63.744,63.75,102360000.0
2009-03-23 04:41:00,63.744,63.746,63.738,63.746,49920000.0
2009-03-23 04:42:00,63.754,63.755,63.714,63.714,108670000.0
2009-03-23 04:43:00,63.716,63.74,63.716,63.739,110890000.0
2009-03-23 04:44:00,63.77,63.825,63.77,63.806,90370000.0
2009-03-23 04:45:00,63.783,63.797,63.758,63.778,26060000.0
2009-03-23 04:46:00,63.741,63.756,63.72,63.721,95250000.0
2009-03-23 04:47:00,63.731,63.743,63.716,63.743,63080000.0
2009-03-23 04:48:00,63.732,63.742,63.723,63.724,74750000.0
2009-03-23 04:49:00,63.735,63.741,63.725,63.738,38020000.0
2009-03-23 04:50:00,63.735,63.744,63.722,63.728,72670000.0
2009-03-23 04:51:00,63.73,63.73,63.714,63.719,78720000.0
2009-03-23 04:52:00,63.711,63.723,63.709,63.715,74420000.0
2009-03-23 04:53:00,63.721,63.721,63.698,63.716,84670000.0
2009-03-23 04:54:00,63.704,63.712,63.701,63.707,75820000.0
2009-03-23 04:55:00,63.701,63.722,63.701,63.71,57420000.0
2009-03-23 04:56:00,63.72,63.72,63.686,63.701,87580000.0
2009-03-23 04:57:00,63.713,63.713,63.695,63.696,64310000.0
2009-03-23 04:58:00,63.695,63.696,63.68,63.681,74720000.0
2009-03-23 04:59:00,63.694,63.7,63.686,63.691,92120000.0
2009-03-23 05:00:00,63.705,63.708,63.7,63.701,54310000.0
2009-03-23 05:01:00,63.705,63.705,63.693,63.702,34210000.0
2009-03-23 05:02:00,63.718,63.732,63.704,63.723,57080000.0
2009-03-23 05:03:00,63.741,63.741,63.721,63.728,88430000.0
2009-03-23 05:04:00,63.741,63.749,63.737,63.742,104160000.0
2009-03-23 05:05:00,63.728,63.749,63.727,63.747,103450000.0
2009-03-23 05:06:00,63.742,63.765,63.738,63.751,89510000.0
2009-03-23 05:07:00,63.741,63.755,63.741,63.752,106600000.0
2009-03-23 05:08:00,63.756,63.772,63.747,63.763,90580000.0
2009-03-23 05:09:00,63.758,63.771,63.751,63.759,142180000.0
2009-03-23 05:10:00,63.769,63.781,63.764,63.774,109500000.0
2009-03-23 05:11:00,63.785,63.785,63.763,63.775,53660000.0
2009-03-23 05:12:00,63.794,63.794,63.775,63.786,45150000.0
2009-03-23 05:13:00,63.777,63.793,63.77,63.77,111020000.0
2009-03-23 05:14:00,63.759,63.779,63.744,63.755,101330000.0
2009-03-23 05:15:00,63.778,63.79,63.775,63.79,93440000.0
2009-03-23 05:16:00,63.777,63.783,63.767,63.767,83400000.0
2009-03-23 05:17:00,63.767,63.767,63.76,63.767,96350000.0
2009-03-23 05:18:00,63.773,63.773,63.751,63.766,50940000.0
2009-03-23 05:19:00,63.762,63.763,63.75,63.758,80980000.0
2009-03-23 05:20:00,63.76,63.765,63.756,63.76,87020000.0
2009-03-23 05:21:00,63.747,63.747,63.721,63.735,94930000.0
2009-03-23 05:22:00,63.732,63.745,63.723,63.737,106900000.0
2009-03-23 05:23:00,63.727,63.735,63.719,63.722,66070000.0
2009-03-23 05:24:00,63.723,63.731,63.717,63.727,69060000.0
2009-03-23 05:25:00,63.723,63.724,63.714,63.715,129920000.0
2009-03-23 05:26:00,63.722,63.733,63.722,63.732,59530000.0
2009-03-23 05:27:00,63.727,63.731,63.712,63.727,91610000.0
2009-03-23 05:28:00,63.738,63.738,63.715,63.715,92670000.0
2009-03-23 05:29:00,63.727,63.737,63.718,63.72,69830000.0
2009-03-23 05:30:00,63.744,63.756,63.733,63.756,125580000.0
2009-03-23 05:31:00,63.745,63.745,63.739,63.745,79430000.0
2009-03-23 05:32:00,63.731,63.737,63.728,63.736,64170000.0
2009-03-23 05:33:00,63.747,63.751,63.734,63.751,84350000.0
2009-03-23 05:35:00,63.762,63.771,63.755,63.77,86190000.0
2009-03-23 05:36:00,63.774,63.779,63.77,63.773,138520000.0
2009-03-23 05:37:00,63.775,63.776,63.754,63.77,138870000.0
2009-03-23 05:38:00,63.778,63.803,63.776,63.802,124520000.0
2009-03-23 05:39:00,63.804,63.81,63.793,63.799,101510000.0
2009-03-23 05:40:00,63.793,63.817,63.793,63.816,133160000.0
2009-03-23 05:41:00,63.824,63.824,63.808,63.813,57010000.0
2009-03-23 05:42:00,63.833,63.834,63.82,63.832,71040000.0
2009-03-23 05:43:00,63.824,63.844,63.821,63.843,83360000.0
2009-03-23 05:44:00,63.844,63.858,63.822,63.823,109780000.0
2009-03-23 05:45:00,63.831,63.841,63.825,63.83,105220000.0
2009-03-23 05:46:00,63.838,63.842,63.823,63.838,71040000.0
2009-03-23 05:47:00,63.83,63.836,63.823,63.823,107610000.0
2009-03-23 05:48:00,63.831,63.831,63.797,63.818,56440000.0
2009-03-23 05:49:00,63.801,63.82,63.791,63.804,116070000.0
2009-03-23 05:50:00,63.798,63.811,63.774,63.785,97220000.0
2009-03-23 05:51:00,63.787,63.787,63.742,63.754,79020000.0
2009-03-23 05:52:00,63.768,63.768,63.748,63.753,85360000.0
2009-03-23 05:53:00,63.732,63.764,63.731,63.764,111990000.0
2009-03-23 05:54:00,63.772,63.787,63.757,63.771,22240000.0
2009-03-23 05:55:00,63.767,63.772,63.753,63.772,68450000.0
2009-03-23 05:56:00,63.773,63.794,63.772,63.784,113300000.0
2009-03-23 05:57:00,63.772,63.776,63.768,63.775,110810000.0
2009-03-23 05:58:00,63.767,63.774,63.764,63.774,115380000.0
2009-03-23 05:59:00,63.774,63.782,63.759,63.764,71340000.0
2009-03-23 06:00:00,63.775,63.775,63.703,63.736,92920000.0
2009-03-23 06:01:00,63.728,63.747,63.728,63.747,97700000.0
2009-03-23 06:02:00,63.746,63.752,63.729,63.731,110350000.0
2009-03-23 06:03:00,63.743,63.746,63.734,63.735,86660000.0
2009-03-23 06:04:00,63.739,63.745,63.739,63.742,95900000.0
2009-03-23 06:05:00,63.731,63.732,63.722,63.722,80810000.0
2009-03-23 06:06:00,63.733,63.735,63.716,63.72,103140000.0
2009-03-23 06:07:00,63.72,63.72,63.712,63.714,86020000.0
2009-03-23 06:08:00,63.702,63.712,63.702,63.709,123730000.0
2009-03-23 06:09:00,63.708,63.708,63.693,63.7,58120000.0
2009-03-23 06:10:00,63.692,63.696,63.678,63.682,60950000.0
2009-03-23 06:11:00,63.69,63.7,63.685,63.692,105000000.0
2009-03-23 06:12:00,63.703,63.714,63.684,63.684,113510000.0
2009-03-23 06:13:00,63.689,63.697,63.684,63.684,154450000.0
2009-03-23 06:14:00,63.687,63.696,63.678,63.684,104470000.0
2009-03-23 06:15:00,63.698,63.705,63.683,63.692,147280000.0
2009-03-23 06:16:00,63.698,63.698,63.687,63.688,125470000.0
2009-03-23 06:17:00,63.697,63.712,63.695,63.708,92580000.0
2009-03-23 06:18:00,63.718,63.718,63.691,63.709,97860000.0
2009-03-23 06:19:00,63.703,63.703,63.687,63.688,90970000.0
2009-03-23 06:20:00,63.704,63.71,63.699,63.705,82540000.0
2009-03-23 06:21:00,63.719,63.741,63.704,63.731,118160000.0
2009-03-23 06:22:00,63.734,63.739,63.727,63.733,188640000.0
2009-03-23 06:23:00,63.723,63.729,63.702,63.718,132870000.0
2009-03-23 06:24:00,63.719,63.733,63.719,63.721,65820000.0
2009-03-23 06:25:00,63.732,63.736,63.727,63.727,83170000.0
2009-03-23 06:26:00,63.733,63.74,63.725,63.73,82650000.0
2009-03-23 06:27:00,63.741,63.741,63.716,63.727,137470000.0
2009-03-23 06:28:00,63.71,63.719,63.698,63.713,122530000.0
2009-03-23 06:29:00,63.705,63.706,63.698,63.703,105380000.0
2009-03-23 06:30:00,63.712,63.718,63.708,63.709,99730000.0
2009-03-23 06:32:00,63.718,63.733,63.714,63.724,154400000.0
2009-03-23 06:33:00,63.724,63.733,63.699,63.701,116100000.0
2009-03-23 06:34:00,63.698,63.714,63.696,63.705,102630000.0
2009-03-23 06:35:00,63.689,63.697,63.689,63.695,57990000.0
2009-03-23 06:36:00,63.702,63.706,63.694,63.701,57950000.0
2009-03-23 06:37:00,63.688,63.688,63.667,63.682,66880000.0
2009-03-23 06:38:00,63.67,63.691,63.665,63.67,109650000.0
2009-03-23 06:39:00,63.689,63.689,63.661,63.666,53210000.0
2009-03-23 06:40:00,63.681,63.683,63.662,63.683,111020000.0
2009-03-23 06:41:00,63.684,63.695,63.672,63.684,89690000.0
2009-03-23 06:42:00,63.682,63.682,63.665,63.677,123970000.0
2009-03-23 06:43:00,63.674,63.682,63.662,63.68,121100000.0
2009-03-23 06:44:00,63.684,63.694,63.669,63.692,127610000.0
2009-03-23 06:45:00,63.731,63.731,63.678,63.687,66550000.0
2009-03-23 06:46:00,63.667,63.668,63.655,63.659,55930000.0
2009-03-23 06:47:00,63.657,63.664,63.647,63.647,55520000.0
2009-03-23 06:48:00,63.69,63.69,63.654,63.654,74540000.0
2009-03-23 06:49:00,63.645,63.646,63.635,63.635,91880000.0
2009-03-23 06:50:00,63.634,63.634,63.594,63.605,114830000.0
2009-03-23 06:51:00,63.598,63.598,63.587,63.594,59360000.0
2009-03-23 06:52:00,63.588,63.601,63.587,63.596,47880000.0
2009-03-23 06:53:00,63.61,63.623,63.606,63.606,90940000.0
2009-03-23 06:54:00,63.599,63.599,63.556,63.569,82350000.0
2009-03-23 06:55:00,63.565,63.58,63.565,63.565,85890000.0
2009-03-23 06:56:00,63.563,63.587,63.56,63.584,56610000.0
2009-03-23 06:57:00,63.571,63.594,63.571,63.585,66840000.0
2009-03-23 06:58:00,63.596,63.611,63.594,63.604,102690000.0
2009-03-23 06:59:00,63.626,63.658,63.616,63.658,110480000.0
2009-03-23 07:00:00,63.664,63.667,63.624,63.651,111140000.0
2009-03-23 07:01:00,63.639,63.655,63.618,63.629,97770000.0
2009-03-23 07:02:00,63.639,63.66,63.619,63.652,117520000.0
2009-03-23 07:03:00,63.666,63.666,63.617,63.659,64400000.0
2009-03-23 07:04:00,63.646,63.656,63.636,63.656,105240000.0
2009-03-23 07:05:00,63.646,63.66,63.644,63.654,110240000.0
2009-03-23 07:06:00,63.683,63.686,63.659,63.669,72190000.0
2009-03-23 07:07:00,63.665,63.684,63.657,63.658,101210000.0
2009-03-23 07:08:00,63.667,63.667,63.652,63.663,96900000.0
2009-03-23 07:09:00,63.68,63.697,63.659,63.661,105850000.0
2009-03-23 07:10:00,63.638,63.659,63.638,63.645,108310000.0
2009-03-23 07:11:00,63.657,63.679,63.654,63.679,108050000.0
2009-03-23 07:12:00,63.698,63.698,63.663,63.672,87750000.0
2009-03-23 07:13:00,63.669,63.669,63.653,63.656,106690000.0
2009-03-23 07:14:00,63.651,63.654,63.645,63.654,107490000.0
2009-03-23 07:15:00,63.663,63.669,63.652,63.657,40190000.0
2009-03-23 07:16:00,63.67,63.679,63.665,63.666,36970000.0
2009-03-23 07:17:00,63.672,63.672,63.661,63.67,92960000.0
2009-03-23 07:18:00,63.68,63.68,63.665,63.667,122180000.0
2009-03-23 07:19:00,63.655,63.657,63.646,63.646,109880000.0
2009-03-23 07:20:00,63.641,63.653,63.634,63.645,123330000.0
2009-03-23 07:21:00,63.641,63.662,63.641,63.658,135600000.0
2009-03-23 07:22:00,63.653,63.673,63.641,63.655,80250000.0
2009-03-23 07:23:00,63.638,63.661,63.638,63.656,96310000.0
2009-03-23 07:24:00,63.678,63.688,63.666,63.676,91370000.0
2009-03-23 07:25:00,63.671,63.671,63.66,63.669,89110000.0
2009-03-23 07:26:00,63.678,63.684,63.672,63.684,80180000.0
2009-03-23 07:27:00,63.699,63.7,63.685,63.7,34350000.0
2009-03-23 07:28:00,63.698,63.712,63.679,63.701,74160000.0
2009-03-23 07:29:00,63.713,63.713,63.701,63.712,78800000.0
2009-03-23 07:30:00,63.713,63.726,63.713,63.715,70120000.0
2009-03-23 07:31:00,63.711,63.715,63.71,63.71,70110000.0
2009-03-23 07:32:00,63.716,63.726,63.705,63.712,7930000.0
2009-03-23 07:33:00,63.727,63.727,63.703,63.719,94400000.0
2009-03-23 07:34:00,63.698,63.702,63.692,63.698,48060000.0
2009-03-23 07:35:00,63.693,63.702,63.683,63.684,68050000.0
2009-03-23 07:36:00,63.69,63.695,63.685,63.695,8680000.0
2009-03-23 07:37:00,63.707,63.711,63.701,63.701,9200000.0
2009-03-23 07:38:00,63.701,63.707,63.701,63.706,81850000.0
2009-03-23 07:39:00,63.725,63.725,63.719,63.719,6050000.0
2009-03-23 07:40:00,63.726,63.733,63.721,63.73,96720000.0
2009-03-23 07:41:00,63.731,63.732,63.712,63.731,112650000.0
2009-03-23 07:42:00,63.738,63.744,63.733,63.735,52280000.0
2009-03-23 07:43:00,63.735,63.753,63.726,63.73,55330000.0
2009-03-23 07:44:00,63.719,63.728,63.718,63.72,64360000.0
2009-03-23 07:45:00,63.731,63.731,63.706,63.719,9660000.0
2009-03-23 07:46:00,63.7,63.714,63.692,63.713,75270000.0
2009-03-23 07:47:00,63.716,63.717,63.71,63.712,74100000.0
2009-03-23 07:48:00,63.722,63.722,63.704,63.715,94690000.0
2009-03-23 07:49:00,63.711,63.716,63.711,63.713,59070000.0
2009-03-23 07:50:00,63.717,63.724,63.713,63.713,6200000.0
2009-03-23 07:51:00,63.733,63.733,63.723,63.723,3570000.0
2009-03-23 07:52:00,63.714,63.718,63.709,63.716,136420000.0
2009-03-23 07:53:00,63.7,63.7,63.681,63.693,138490000.0
2009-03-23 07:54:00,63.709,63.71,63.689,63.703,82430000.0
2009-03-23 07:55:00,63.701,63.706,63.691,63.701,71630000.0
2009-03-23 07:56:00,63.684,63.69,63.663,63.663,78240000.0
2009-03-23 07:57:00,63.676,63.681,63.66,63.671,95220000.0
2009-03-23 07:58:00,63.678,63.682,63.674,63.682,71760000.0
2009-03-23 07:59:00,63.683,63.683,63.671,63.674,9990000.0
2009-03-23 08:00:00,63.684,63.692,63.677,63.681,35110000.0
2009-03-23 08:01:00,63.695,63.718,63.693,63.693,27650000.0
2009-03-23 08:02:00,63.701,63.706,63.697,63.706,9770000.0
2009-03-23 08:03:00,63.724,63.725,63.704,63.715,29460000.0
2009-03-23 08:04:00,63.703,63.71,63.701,63.701,40300000.0
2009-03-23 08:05:00,63.702,63.708,63.702,63.708,4320000.0
2009-03-23 08:06:00,63.717,63.717,63.705,63.709,12420000.0
2009-03-23 08:07:00,63.694,63.694,63.681,63.692,112620000.0
2009-03-23 08:08:00,63.693,63.705,63.693,63.697,122050000.0
2009-03-23 08:09:00,63.704,63.712,63.691,63.711,8350000.0
2009-03-23 08:10:00,63.708,63.708,63.7,63.703,150920000.0
2009-03-23 08:11:00,63.709,63.722,63.697,63.715,89740000.0
2009-03-23 08:12:00,63.706,63.712,63.706,63.712,4510000.0
2009-03-23 08:13:00,63.709,63.715,63.702,63.702,64070000.0
2009-03-23 08:14:00,63.706,63.706,63.699,63.699,8120000.0
2009-03-23 08:15:00,63.725,63.725,63.722,63.722,3990000.0
2009-03-23 08:16:00,63.703,63.709,63.703,63.706,5680000.0
2009-03-23 08:17:00,63.709,63.717,63.709,63.717,3380000.0
2009-03-23 08:18:00,63.715,63.715,63.708,63.715,12400000.0
2009-03-23 08:19:00,63.713,63.723,63.704,63.723,46760000.0
2009-03-23 08:20:00,63.723,63.73,63.723,63.729,4740000.0
2009-03-23 08:21:00,63.725,63.725,63.712,63.712,34650000.0
2009-03-23 08:22:00,63.725,63.726,63.709,63.715,83020000.0
2009-03-23 08:23:00,63.72,63.72,63.711,63.711,4320000.0
2009-03-23 08:24:00,63.721,63.733,63.712,63.717,155580000.0
2009-03-23 08:25:00,63.712,63.727,63.712,63.723,10930000.0
2009-03-23 08:26:00,63.722,63.722,63.706,63.708,80550000.0
2009-03-23 08:27:00,63.721,63.722,63.71,63.722,53450000.0
2009-03-23 08:28:00,63.712,63.728,63.712,63.728,42820000.0
2009-03-23 08:29:00,63.713,63.732,63.713,63.725,61730000.0
2009-03-23 08:30:00,63.742,63.742,63.727,63.73,47620000.0
2009-03-23 08:31:00,63.741,63.741,63.703,63.71,43920000.0
2009-03-23 08:32:00,63.716,63.722,63.703,63.707,82390000.0
2009-03-23 08:33:00,63.733,63.733,63.715,63.73,78150000.0
2009-03-23 08:34:00,63.72,63.731,63.705,63.731,48870000.0
2009-03-23 08:35:00,63.734,63.734,63.719,63.732,72090000.0
2009-03-23 08:36:00,63.727,63.729,63.686,63.698,45280000.0
2009-03-23 08:37:00,63.691,63.703,63.684,63.695,103290000.0
2009-03-23 08:38:00,63.701,63.703,63.68,63.689,68890000.0
2009-03-23 08:39:00,63.697,63.697,63.677,63.693,57550000.0
2009-03-23 08:40:00,63.705,63.721,63.705,63.709,43990000.0
2009-03-23 08:41:00,63.716,63.721,63.707,63.721,9430000.0
2009-03-23 08:42:00,63.735,63.735,63.726,63.731,6060000.0
2009-03-23 08:43:00,63.727,63.742,63.723,63.734,66080000.0
2009-03-23 08:44:00,63.728,63.735,63.724,63.735,69140000.0
2009-03-23 08:45:00,63.742,63.745,63.728,63.728,5160000.0
2009-03-23 08:46:00,63.732,63.735,63.732,63.735,3760000.0
2009-03-23 08:47:00,63.718,63.732,63.711,63.711,87870000.0
2009-03-23 08:48:00,63.718,63.718,63.701,63.701,15290000.0
2009-03-23 08:49:00,63.711,63.717,63.709,63.711,84960000.0
2009-03-23 08:50:00,63.716,63.722,63.715,63.719,9430000.0
2009-03-23 08:51:00,63.722,63.735,63.722,63.727,104120000.0
2009-03-23 08:52:00,63.738,63.747,63.732,63.745,120660000.0
2009-03-23 08:53:00,63.742,63.752,63.742,63.752,6200000.0
2009-03-23 08:54:00,63.763,63.764,63.743,63.754,98950000.0
2009-03-23 08:55:00,63.742,63.746,63.741,63.741,11720000.0
2009-03-23 08:56:00,63.747,63.748,63.745,63.745,7320000.0
2009-03-23 08:57:00,63.761,63.761,63.74,63.747,68510000.0
2009-03-23 08:58:00,63.75,63.75,63.741,63.741,6610000.0
2009-03-23 08:59:00,63.748,63.753,63.736,63.74,100120000.0
2009-03-23 09:00:00,63.761,63.761,63.737,63.74,70320000.0
2009-03-23 09:01:00,63.751,63.77,63.746,63.75,96920000.0
2009-03-23 09:02:00,63.763,63.77,63.763,63.77,4130000.0
2009-03-23 09:03:00,63.771,63.773,63.754,63.765,99400000.0
2009-03-23 09:04:00,63.776,63.78,63.762,63.762,84710000.0
2009-03-23 09:05:00,63.772,63.79,63.772,63.779,80120000.0
2009-03-23 09:06:00,63.784,63.798,63.767,63.785,101390000.0
2009-03-23 09:07:00,63.78,63.792,63.775,63.781,92710000.0
2009-03-23 09:08:00,63.78,63.794,63.774,63.787,102420000.0
2009-03-23 09:09:00,63.807,63.807,63.78,63.78,7030000.0
2009-03-23 09:10:00,63.769,63.774,63.76,63.769,75320000.0
2009-03-23 09:11:00,63.774,63.774,63.764,63.767,87810000.0
2009-03-23 09:12:00,63.775,63.775,63.75,63.761,67060000.0
2009-03-23 09:13:00,63.753,63.771,63.753,63.771,97440000.0
2009-03-23 09:14:00,63.766,63.771,63.764,63.77,63410000.0
2009-03-23 09:15:00,63.778,63.779,63.754,63.767,69780000.0
2009-03-23 09:16:00,63.754,63.755,63.742,63.755,64630000.0
2009-03-23 09:17:00,63.754,63.782,63.754,63.768,97250000.0
2009-03-23 09:18:00,63.782,63.782,63.757,63.776,91200000.0
2009-03-23 09:19:00,63.76,63.773,63.758,63.758,34150000.0
2009-03-23 09:20:00,63.736,63.741,63.722,63.731,36900000.0
2009-03-23 09:21:00,63.741,63.741,63.718,63.722,52640000.0
2009-03-23 09:22:00,63.699,63.701,63.658,63.658,79460000.0
2009-03-23 09:23:00,63.645,63.667,63.639,63.666,101330000.0
2009-03-23 09:24:00,63.676,63.681,63.67,63.674,39750000.0
2009-03-23 09:25:00,63.682,63.707,63.679,63.693,53160000.0
2009-03-23 09:26:00,63.684,63.69,63.641,63.644,82980000.0
2009-03-23 09:27:00,63.628,63.628,63.608,63.608,3570000.0
2009-03-23 09:28:00,63.543,63.564,63.533,63.553,19470000.0
2009-03-23 09:29:00,63.552,63.559,63.531,63.54,41990000.0
2009-03-23 09:30:00,63.525,63.53,63.497,63.507,44540000.0
2009-03-23 09:31:00,63.474,63.494,63.455,63.482,77230000.0
2009-03-23 09:32:00,63.471,63.483,63.471,63.477,72860000.0
2009-03-23 09:33:00,63.494,63.507,63.481,63.507,41490000.0
2009-03-23 09:34:00,63.508,63.515,63.495,63.5,62760000.0
2009-03-23 09:35:00,63.489,63.494,63.46,63.475,30550000.0
2009-03-23 09:36:00,63.492,63.505,63.478,63.501,64140000.0
2009-03-23 09:37:00,63.505,63.51,63.491,63.499,32900000.0
2009-03-23 09:38:00,63.497,63.515,63.493,63.499,64740000.0
2009-03-23 09:39:00,63.404,63.498,63.398,63.498,22970000.0
2009-03-23 09:40:00,63.515,63.523,63.515,63.523,19620000.0
2009-03-23 09:41:00,63.536,63.54,63.514,63.524,14540000.0
2009-03-23 09:42:00,63.559,63.559,63.534,63.55,43800000.0
2009-03-23 09:43:00,63.534,63.553,63.534,63.536,39140000.0
2009-03-23 09:44:00,63.552,63.563,63.552,63.555,55960000.0
2009-03-23 09:45:00,63.576,63.591,63.567,63.587,56460000.0
2009-03-23 09:46:00,63.578,63.604,63.577,63.585,135360000.0
2009-03-23 09:47:00,63.585,63.593,63.566,63.581,101170000.0
2009-03-23 09:48:00,63.593,63.605,63.574,63.594,89890000.0
2009-03-23 09:49:00,63.579,63.592,63.569,63.571,78380000.0
2009-03-23 09:50:00,63.576,63.576,63.57,63.574,45240000.0
2009-03-23 09:51:00,63.582,63.582,63.572,63.572,5820000.0
2009-03-23 09:52:00,63.582,63.593,63.576,63.587,50480000.0
2009-03-23 09:53:00,63.593,63.626,63.593,63.626,6420000.0
2009-03-23 09:54:00,63.617,63.617,63.599,63.599,7140000.0
2009-03-23 09:55:00,63.617,63.629,63.602,63.627,46430000.0
2009-03-23 09:56:00,63.648,63.695,63.637,63.69,46200000.0
2009-03-23 09:57:00,63.703,63.707,63.645,63.683,47320000.0
2009-03-23 09:58:00,63.699,63.704,63.686,63.686,12850000.0
2009-03-23 09:59:00,63.676,63.676,63.612,63.624,42940000.0
2009-03-23 10:00:00,63.614,63.614,63.602,63.602,4130000.0
2009-03-23 10:01:00,63.575,63.579,63.551,63.563,26040000.0
2009-03-23 10:02:00,63.557,63.566,63.552,63.561,90840000.0
2009-03-23 10:03:00,63.575,63.581,63.552,63.569,83390000.0
2009-03-23 10:04:00,63.577,63.584,63.571,63.584,96950000.0
2009-03-23 10:05:00,63.58,63.598,63.58,63.593,47510000.0
2009-03-23 10:06:00,63.61,63.61,63.594,63.604,105660000.0
2009-03-23 10:07:00,63.617,63.645,63.613,63.634,115120000.0
2009-03-23 10:08:00,63.673,63.703,63.667,63.692,86110000.0
2009-03-23 10:09:00,63.71,63.712,63.676,63.685,33570000.0
2009-03-23 10:10:00,63.678,63.678,63.64,63.646,83320000.0
2009-03-23 10:11:00,63.63,63.63,63.593,63.598,70820000.0
2009-03-23 10:12:00,63.617,63.622,63.598,63.607,67940000.0
2009-03-23 10:13:00,63.592,63.596,63.575,63.587,13030000.0
2009-03-23 10:14:00,63.585,63.618,63.585,63.618,67070000.0
2009-03-23 10:15:00,63.634,63.639,63.623,63.625,96080000.0
2009-03-23 10:16:00,63.624,63.637,63.614,63.62,72320000.0
2009-03-23 10:17:00,63.613,63.635,63.613,63.627,87830000.0
2009-03-23 10:18:00,63.625,63.625,63.619,63.619,2860000.0
2009-03-23 10:19:00,63.624,63.666,63.619,63.665,60590000.0
2009-03-23 10:20:00,63.688,63.706,63.68,63.706,90270000.0
2009-03-23 10:21:00,63.708,63.72,63.696,63.703,67620000.0
2009-03-23 10:22:00,63.718,63.725,63.713,63.717,69870000.0
2009-03-23 10:23:00,63.711,63.711,63.689,63.69,87740000.0
2009-03-23 10:24:00,63.698,63.701,63.66,63.687,58170000.0
2009-03-23 10:25:00,63.678,63.678,63.652,63.669,26090000.0
2009-03-23 10:26:00,63.637,63.651,63.601,63.606,55170000.0
2009-03-23 10:27:00,63.591,63.593,63.566,63.569,86410000.0
2009-03-23 10:28:00,63.572,63.578,63.541,63.545,100570000.0
2009-03-23 10:29:00,63.548,63.587,63.548,63.583,94920000.0
2009-03-23 10:30:00,63.595,63.608,63.581,63.6,90500000.0
2009-03-23 10:31:00,63.617,63.632,63.611,63.631,101870000.0
2009-03-23 10:32:00,63.639,63.651,63.634,63.649,104160000.0
2009-03-23 10:33:00,63.659,63.672,63.643,63.65,124380000.0
2009-03-23 10:34:00,63.645,63.65,63.645,63.65,6990000.0
2009-03-23 10:35:00,63.68,63.69,63.673,63.679,51380000.0
2009-03-23 10:36:00,63.683,63.683,63.661,63.672,50580000.0
2009-03-23 10:37:00,63.677,63.7,63.66,63.66,114720000.0
2009-03-23 10:38:00,63.658,63.665,63.654,63.657,93100000.0
2009-03-23 10:39:00,63.661,63.677,63.633,63.674,102620000.0
2009-03-23 10:40:00,63.692,63.694,63.682,63.689,70010000.0
2009-03-23 10:41:00,63.702,63.738,63.685,63.722,96260000.0
2009-03-23 10:42:00,63.745,63.75,63.732,63.75,56030000.0
2009-03-23 10:43:00,63.728,63.735,63.713,63.719,74450000.0
2009-03-23 10:44:00,63.719,63.72,63.707,63.713,93930000.0
2009-03-23 10:45:00,63.722,63.722,63.703,63.707,96060000.0
2009-03-23 10:46:00,63.724,63.732,63.715,63.719,109020000.0
2009-03-23 10:47:00,63.711,63.723,63.709,63.716,66760000.0
2009-03-23 10:48:00,63.736,63.74,63.718,63.719,64850000.0
2009-03-23 10:49:00,63.741,63.779,63.741,63.765,119330000.0
2009-03-23 10:50:00,63.77,63.782,63.748,63.749,71010000.0
2009-03-23 10:51:00,63.765,63.768,63.734,63.742,11460000.0
2009-03-23 10:52:00,63.75,63.75,63.718,63.727,78420000.0
2009-03-23 10:53:00,63.724,63.741,63.724,63.729,57960000.0
2009-03-23 10:54:00,63.743,63.743,63.702,63.73,120420000.0
2009-03-23 10:55:00,63.756,63.775,63.751,63.751,14120000.0
2009-03-23 10:56:00,63.779,63.79,63.757,63.79,72900000.0
2009-03-23 10:57:00,63.787,63.802,63.765,63.776,91790000.0
2009-03-23 10:58:00,63.778,63.785,63.747,63.773,112430000.0
2009-03-23 10:59:00,63.777,63.777,63.755,63.763,88730000.0
2009-03-23 11:00:00,63.777,63.79,63.767,63.779,143460000.0
2009-03-23 11:01:00,63.787,63.787,63.762,63.765,120000000.0
2009-03-23 11:02:00,63.784,63.793,63.763,63.793,100380000.0
2009-03-23 11:03:00,63.798,63.798,63.76,63.777,111790000.0
2009-03-23 11:04:00,63.8,63.825,63.8,63.808,119100000.0
2009-03-23 11:05:00,63.786,63.787,63.779,63.779,5640000.0
2009-03-23 11:06:00,63.793,63.811,63.763,63.773,63840000.0
2009-03-23 11:07:00,63.757,63.767,63.749,63.753,84820000.0
2009-03-23 11:08:00,63.76,63.76,63.725,63.731,109270000.0
2009-03-23 11:09:00,63.749,63.754,63.738,63.746,98200000.0
2009-03-23 11:10:00,63.756,63.756,63.739,63.748,60630000.0
2009-03-23 11:11:00,63.747,63.747,63.741,63.741,3200000.0
2009-03-23 11:12:00,63.736,63.736,63.696,63.712,58370000.0
2009-03-23 11:13:00,63.719,63.731,63.715,63.728,105000000.0
2009-03-23 11:14:00,63.73,63.766,63.729,63.758,87120000.0
2009-03-23 11:15:00,63.779,63.779,63.755,63.758,64440000.0
2009-03-23 11:16:00,63.774,63.78,63.76,63.78,77940000.0
2009-03-23 11:17:00,63.785,63.815,63.775,63.808,89190000.0
2009-03-23 11:18:00,63.804,63.823,63.804,63.823,27470000.0
2009-03-23 11:19:00,63.832,63.84,63.82,63.834,60580000.0
2009-03-23 11:20:00,63.836,63.866,63.836,63.859,105340000.0
2009-03-23 11:21:00,63.866,63.879,63.838,63.857,95620000.0
2009-03-23 11:22:00,63.851,63.883,63.849,63.883,113520000.0
2009-03-23 11:23:00,63.894,63.9,63.863,63.863,65860000.0
2009-03-23 11:24:00,63.877,63.887,63.862,63.882,83630000.0
2009-03-23 11:25:00,63.857,63.873,63.838,63.843,73480000.0
2009-03-23 11:26:00,63.837,63.853,63.827,63.827,96370000.0
2009-03-23 11:27:00,63.839,63.839,63.802,63.835,96560000.0
2009-03-23 11:28:00,63.818,63.818,63.797,63.797,9470000.0
2009-03-23 11:29:00,63.798,63.798,63.773,63.778,75620000.0
2009-03-23 11:30:00,63.8,63.8,63.769,63.78,94110000.0
2009-03-23 11:31:00,63.775,63.797,63.758,63.782,80780000.0
2009-03-23 11:32:00,63.766,63.771,63.749,63.761,100630000.0
2009-03-23 11:33:00,63.77,63.78,63.754,63.775,49920000.0
2009-03-23 11:34:00,63.79,63.805,63.776,63.777,52000000.0
2009-03-23 11:35:00,63.79,63.815,63.779,63.806,100600000.0
2009-03-23 11:36:00,63.82,63.82,63.781,63.796,13390000.0
2009-03-23 11:37:00,63.783,63.783,63.772,63.773,10710000.0
2009-03-23 11:38:00,63.771,63.812,63.771,63.787,100310000.0
2009-03-23 11:39:00,63.799,63.803,63.77,63.775,137450000.0
2009-03-23 11:40:00,63.769,63.788,63.767,63.777,114260000.0
2009-03-23 11:41:00,63.791,63.801,63.776,63.801,91500000.0
2009-03-23 11:42:00,63.809,63.824,63.776,63.798,102200000.0
2009-03-23 11:43:00,63.787,63.791,63.768,63.78,80750000.0
2009-03-23 11:44:00,63.786,63.792,63.764,63.792,85070000.0
2009-03-23 11:45:00,63.795,63.795,63.758,63.777,113650000.0
2009-03-23 11:46:00,63.787,63.796,63.772,63.785,178450000.0
2009-03-23 11:47:00,63.8,63.809,63.792,63.807,112730000.0
2009-03-23 11:48:00,63.823,63.823,63.792,63.823,62590000.0
2009-03-23 11:49:00,63.811,63.83,63.794,63.794,79840000.0
2009-03-23 11:50:00,63.795,63.8,63.785,63.785,75630000.0
2009-03-23 11:51:00,63.811,63.812,63.784,63.801,122370000.0
2009-03-23 11:52:00,63.8,63.82,63.797,63.801,102090000.0
2009-03-23 11:53:00,63.814,63.816,63.8,63.801,99870000.0
2009-03-23 11:54:00,63.808,63.813,63.799,63.809,93470000.0
2009-03-23 11:55:00,63.803,63.811,63.785,63.802,83630000.0
2009-03-23 11:56:00,63.785,63.801,63.774,63.787,142880000.0
2009-03-23 11:57:00,63.801,63.801,63.776,63.783,121680000.0
2009-03-23 11:58:00,63.798,63.812,63.79,63.793,89720000.0
2009-03-23 11:59:00,63.801,63.811,63.793,63.807,43870000.0
2009-03-23 12:00:00,63.805,63.832,63.792,63.807,61390000.0
2009-03-23 12:01:00,63.796,63.811,63.796,63.799,63320000.0
2009-03-23 12:02:00,63.807,63.809,63.781,63.784,10930000.0
2009-03-23 12:03:00,63.782,63.782,63.719,63.749,46090000.0
2009-03-23 12:04:00,63.745,63.773,63.745,63.762,95620000.0
2009-03-23 12:05:00,63.746,63.751,63.746,63.747,8830000.0
2009-03-23 12:06:00,63.775,63.775,63.763,63.763,8260000.0
2009-03-23 12:07:00,63.784,63.793,63.773,63.779,107860000.0
2009-03-23 12:08:00,63.769,63.783,63.763,63.77,119520000.0
2009-03-23 12:09:00,63.772,63.772,63.76,63.765,4880000.0
2009-03-23 12:10:00,63.768,63.782,63.768,63.772,8900000.0
2009-03-23 12:11:00,63.78,63.787,63.78,63.787,6200000.0
2009-03-23 12:12:00,63.784,63.804,63.778,63.788,74610000.0
2009-03-23 12:13:00,63.805,63.813,63.785,63.79,96580000.0
2009-03-23 12:14:00,63.791,63.791,63.773,63.782,101280000.0
2009-03-23 12:15:00,63.795,63.795,63.768,63.791,49460000.0
2009-03-23 12:16:00,63.793,63.793,63.782,63.787,52630000.0
2009-03-23 12:17:00,63.809,63.826,63.801,63.821,91490000.0
2009-03-23 12:18:00,63.834,63.839,63.814,63.834,59680000.0
2009-03-23 12:19:00,63.828,63.828,63.817,63.817,3380000.0
2009-03-23 12:20:00,63.82,63.837,63.804,63.819,58120000.0
2009-03-23 12:21:00,63.832,63.841,63.8,63.814,58020000.0
2009-03-23 12:22:00,63.809,63.809,63.806,63.806,3570000.0
2009-03-23 12:23:00,63.808,63.817,63.791,63.791,10000000.0
2009-03-23 12:24:00,63.827,63.827,63.81,63.826,106210000.0
2009-03-23 12:25:00,63.823,63.841,63.813,63.826,83510000.0
2009-03-23 12:26:00,63.819,63.854,63.798,63.832,112760000.0
2009-03-23 12:27:00,63.851,63.851,63.788,63.821,59370000.0
2009-03-23 12:28:00,63.822,63.822,63.776,63.805,113830000.0
2009-03-23 12:29:00,63.814,63.814,63.783,63.785,96150000.0
2009-03-23 12:30:00,63.785,63.796,63.751,63.781,70250000.0
2009-03-23 12:31:00,63.757,63.776,63.753,63.763,87510000.0
2009-03-23 12:32:00,63.782,63.805,63.782,63.795,4890000.0
2009-03-23 12:33:00,63.815,63.815,63.802,63.802,4220000.0
2009-03-23 12:34:00,63.797,63.806,63.79,63.803,120130000.0
2009-03-23 12:35:00,63.792,63.799,63.78,63.791,103480000.0
2009-03-23 12:36:00,63.816,63.816,63.793,63.804,80380000.0
2009-03-23 12:37:00,63.823,63.832,63.811,63.812,115260000.0
2009-03-23 12:38:00,63.807,63.81,63.805,63.805,7170000.0
2009-03-23 12:39:00,63.796,63.811,63.795,63.811,9280000.0
2009-03-23 12:40:00,63.802,63.808,63.781,63.787,28210000.0
2009-03-23 12:41:00,63.77,63.79,63.77,63.772,85480000.0
2009-03-23 12:42:00,63.794,63.794,63.772,63.782,110440000.0
2009-03-23 12:43:00,63.771,63.806,63.771,63.782,102700000.0
2009-03-23 12:44:00,63.778,63.786,63.763,63.782,124330000.0
2009-03-23 12:45:00,63.796,63.796,63.777,63.791,106790000.0
2009-03-23 12:46:00,63.788,63.794,63.788,63.794,4320000.0
2009-03-23 12:47:00,63.789,63.799,63.784,63.799,82770000.0
2009-03-23 12:48:00,63.809,63.809,63.797,63.797,4550000.0
2009-03-23 12:49:00,63.787,63.803,63.785,63.792,13720000.0
2009-03-23 12:50:00,63.81,63.824,63.806,63.816,19760000.0
2009-03-23 12:51:00,63.815,63.821,63.815,63.821,12300000.0
2009-03-23 12:52:00,63.803,63.815,63.763,63.77,10560000.0
2009-03-23 12:53:00,63.75,63.759,63.691,63.759,13190000.0
2009-03-23 12:54:00,63.748,63.764,63.73,63.764,9430000.0
2009-03-23 12:55:00,63.779,63.788,63.779,63.782,6770000.0
2009-03-23 12:56:00,63.809,63.816,63.809,63.816,3050000.0
2009-03-23 12:57:00,63.815,63.815,63.796,63.8,8490000.0
2009-03-23 12:58:00,63.807,63.809,63.794,63.799,18100000.0
2009-03-23 12:59:00,63.8,63.807,63.8,63.807,5290000.0
2009-03-23 13:00:00,63.811,63.835,63.803,63.822,11470000.0
2009-03-23 13:01:00,63.817,63.825,63.808,63.824,12480000.0
2009-03-23 13:02:00,63.847,63.849,63.83,63.845,13230000.0
2009-03-23 13:03:00,63.864,63.913,63.86,63.891,12630000.0
2009-03-23 13:04:00,63.935,63.96,63.93,63.947,16570000.0
2009-03-23 13:05:00,63.951,63.959,63.918,63.939,14700000.0
2009-03-23 13:06:00,63.936,63.941,63.905,63.919,10890000.0
2009-03-23 13:07:00,63.907,63.909,63.9,63.909,9810000.0
2009-03-23 13:08:00,63.903,63.932,63.901,63.905,14730000.0
2009-03-23 13:09:00,63.953,63.953,63.884,63.915,9200000.0
2009-03-23 13:10:00,63.911,63.921,63.901,63.904,9810000.0
2009-03-23 13:11:00,63.924,63.924,63.914,63.914,18720000.0
2009-03-23 13:12:00,63.901,63.901,63.893,63.899,10710000.0
2009-03-23 13:13:00,63.891,63.9,63.885,63.886,12850000.0
2009-03-23 13:14:00,63.92,63.92,63.908,63.914,7510000.0
2009-03-23 13:15:00,63.938,63.938,63.91,63.921,12390000.0
2009-03-23 13:16:00,63.931,63.976,63.931,63.976,5840000.0
2009-03-23 13:17:00,63.977,64.006,63.977,63.977,11540000.0
2009-03-23 13:18:00,64.014,64.014,63.992,63.994,8900000.0
2009-03-23 13:19:00,64.001,64.011,63.994,64.003,13760000.0
2009-03-23 13:20:00,64.025,64.049,63.999,64.023,18920000.0
2009-03-23 13:21:00,64.051,64.053,64.034,64.05,9770000.0
2009-03-23 13:22:00,64.068,64.082,64.038,64.038,16220000.0
2009-03-23 13:23:00,64.065,64.065,64.034,64.063,13000000.0
2009-03-23 13:24:00,64.073,64.074,64.064,64.072,11310000.0
2009-03-23 13:25:00,64.058,64.084,64.053,64.053,13240000.0
2009-03-23 13:26:00,64.038,64.044,64.03,64.04,10800000.0
2009-03-23 13:27:00,64.046,64.046,64.03,64.03,6420000.0
2009-03-23 13:28:00,64.008,64.023,64.004,64.019,19960000.0
2009-03-23 13:29:00,64.03,64.058,64.029,64.056,14310000.0
2009-03-23 13:30:00,64.063,64.068,64.034,64.052,14350000.0
2009-03-23 13:31:00,64.044,64.045,64.033,64.033,9950000.0
2009-03-23 13:32:00,64.051,64.058,64.033,64.055,13760000.0
2009-03-23 13:33:00,64.056,64.056,64.043,64.048,6570000.0
2009-03-23 13:34:00,64.039,64.054,64.035,64.035,9400000.0
2009-03-23 13:35:00,64.039,64.045,64.039,64.045,4360000.0
2009-03-23 13:36:00,64.055,64.055,64.043,64.052,13380000.0
2009-03-23 13:37:00,64.057,64.063,64.036,64.057,24220000.0
2009-03-23 13:38:00,64.051,64.067,64.044,64.054,16590000.0
2009-03-23 13:39:00,64.076,64.076,64.048,64.074,9750000.0
2009-03-23 13:40:00,64.055,64.064,64.043,64.052,11830000.0
2009-03-23 13:41:00,64.038,64.044,64.034,64.044,8690000.0
2009-03-23 13:42:00,64.053,64.054,64.025,64.045,11130000.0
2009-03-23 13:43:00,64.01,64.028,64.007,64.007,20920000.0
2009-03-23 13:44:00,64.037,64.04,64.029,64.029,11460000.0
2009-03-23 13:45:00,64.041,64.046,64.01,64.021,13800000.0
2009-03-23 13:46:00,64.012,64.023,64.003,64.008,22200000.0
2009-03-23 13:47:00,64.006,64.017,64.006,64.016,9020000.0
2009-03-23 13:48:00,64.004,64.014,63.999,63.999,7890000.0
2009-03-23 13:49:00,64.012,64.016,64.01,64.01,6060000.0
2009-03-23 13:50:00,64.03,64.038,64.001,64.001,12660000.0
2009-03-23 13:51:00,64.014,64.014,64.004,64.007,10710000.0
2009-03-23 13:52:00,63.989,64.008,63.989,64.005,13550000.0
2009-03-23 13:53:00,64.02,64.04,64.02,64.038,6380000.0
2009-03-23 13:54:00,64.064,64.064,64.032,64.063,15960000.0
2009-03-23 13:55:00,64.035,64.037,64.008,64.008,17890000.0
2009-03-23 13:56:00,64.018,64.021,64.013,64.021,10330000.0
2009-03-23 13:57:00,64.031,64.031,64.018,64.018,3950000.0
2009-03-23 13:58:00,64.01,64.015,64.005,64.015,9020000.0
2009-03-23 13:59:00,64.017,64.025,64.008,64.013,12450000.0
2009-03-23 14:00:00,64.01,64.027,63.999,64.019,10330000.0
2009-03-23 14:01:00,64.02,64.02,64.005,64.005,5300000.0
2009-03-23 14:02:00,64.001,64.023,63.996,64.015,14910000.0
2009-03-23 14:03:00,64.034,64.034,63.982,63.996,16830000.0
2009-03-23 14:04:00,63.982,64.004,63.98,63.983,16190000.0
2009-03-23 14:05:00,63.974,63.974,63.951,63.951,11090000.0
2009-03-23 14:06:00,63.948,63.966,63.907,63.907,11280000.0
2009-03-23 14:07:00,63.911,63.935,63.911,63.918,10190000.0
2009-03-23 14:08:00,63.93,63.932,63.918,63.931,17070000.0
2009-03-23 14:09:00,63.951,63.951,63.918,63.951,16340000.0
2009-03-23 14:10:00,63.941,63.967,63.941,63.951,11690000.0
2009-03-23 14:11:00,63.959,63.978,63.942,63.95,13400000.0
2009-03-23 14:12:00,63.943,63.952,63.908,63.908,13190000.0
2009-03-23 14:13:00,63.894,63.924,63.886,63.915,20330000.0
2009-03-23 14:14:00,63.919,63.932,63.916,63.932,6570000.0
2009-03-23 14:15:00,63.959,63.959,63.942,63.952,16710000.0
2009-03-23 14:16:00,63.925,63.944,63.913,63.932,16040000.0
2009-03-23 14:17:00,63.926,63.936,63.919,63.936,9210000.0
2009-03-23 14:18:00,63.961,63.969,63.932,63.961,16740000.0
2009-03-23 14:19:00,63.969,63.991,63.964,63.986,10550000.0
2009-03-23 14:20:00,63.99,64.016,63.971,64.004,11540000.0
2009-03-23 14:21:00,64.002,64.019,64.002,64.01,13940000.0
2009-03-23 14:22:00,63.955,63.977,63.909,63.932,12810000.0
2009-03-23 14:23:00,63.906,63.929,63.904,63.916,16620000.0
2009-03-23 14:24:00,63.936,63.943,63.914,63.927,18330000.0
2009-03-23 14:25:00,63.938,63.955,63.929,63.947,18100000.0
2009-03-23 14:26:00,63.952,63.963,63.946,63.953,17770000.0
2009-03-23 14:27:00,63.989,63.992,63.956,63.971,18480000.0
2009-03-23 14:28:00,63.994,63.998,63.971,63.977,22800000.0
2009-03-23 14:29:00,63.983,64.008,63.983,63.997,11830000.0
2009-03-23 14:30:00,64.038,64.04,64.012,64.035,12060000.0
2009-03-23 14:31:00,64.013,64.023,64.013,64.016,9890000.0
2009-03-23 14:32:00,64.002,64.016,63.978,64.001,20520000.0
2009-03-23 14:33:00,64.001,64.001,63.961,63.962,13980000.0
2009-03-23 14:34:00,63.953,63.992,63.95,63.985,15460000.0
2009-03-23 14:35:00,63.968,63.977,63.964,63.966,14140000.0
2009-03-23 14:36:00,63.982,63.983,63.963,63.98,10570000.0
2009-03-23 14:37:00,63.993,63.993,63.974,63.974,19200000.0
2009-03-23 14:39:00,63.999,63.999,63.967,63.971,89090000.0
2009-03-23 14:40:00,63.981,63.981,63.967,63.976,96670000.0
2009-03-23 14:41:00,63.969,63.982,63.954,63.982,74030000.0
2009-03-23 14:42:00,63.991,63.991,63.966,63.976,41010000.0
2009-03-23 14:43:00,63.978,64.0,63.976,63.982,80390000.0
2009-03-23 14:44:00,63.99,64.0,63.984,64.0,85200000.0
2009-03-23 14:45:00,64.013,64.015,63.975,63.988,75040000.0
2009-03-23 14:46:00,63.966,63.984,63.952,63.971,64380000.0
2009-03-23 14:47:00,63.991,64.0,63.972,64.0,74740000.0
2009-03-23 14:48:00,64.016,64.032,63.998,64.024,93290000.0
2009-03-23 14:49:00,63.997,64.011,63.993,64.002,63820000.0
2009-03-23 14:50:00,63.99,63.996,63.976,63.979,63460000.0
2009-03-23 14:51:00,64.0,64.001,63.974,64.0,67010000.0
2009-03-23 14:52:00,63.999,64.0,63.984,63.997,68390000.0
2009-03-23 14:53:00,64.002,64.01,63.973,63.996,80420000.0
2009-03-23 14:54:00,63.995,64.001,63.95,63.965,116620000.0
2009-03-23 14:55:00,63.916,63.953,63.895,63.917,84130000.0
2009-03-23 14:56:00,63.901,63.92,63.886,63.902,122150000.0
2009-03-23 14:57:00,63.897,63.909,63.881,63.909,51700000.0
2009-03-23 14:58:00,63.92,63.936,63.902,63.936,62220000.0
2009-03-23 14:59:00,63.942,63.944,63.925,63.931,56540000.0
2009-03-23 15:00:00,63.947,63.951,63.933,63.951,78610000.0
2009-03-23 15:01:00,63.941,63.947,63.926,63.943,68910000.0
2009-03-23 15:02:00,63.928,63.954,63.927,63.944,76780000.0
2009-03-23 15:03:00,63.95,63.952,63.917,63.94,100490000.0
2009-03-23 15:04:00,63.936,63.978,63.936,63.955,62400000.0
2009-03-23 15:05:00,63.955,63.972,63.948,63.954,106210000.0
2009-03-23 15:06:00,63.97,63.97,63.944,63.953,137260000.0
2009-03-23 15:07:00,63.96,63.969,63.946,63.95,144700000.0
2009-03-23 15:08:00,63.943,63.959,63.932,63.933,141010000.0
2009-03-23 15:09:00,63.947,63.953,63.916,63.935,96460000.0
2009-03-23 15:10:00,63.929,63.941,63.903,63.903,75290000.0
2009-03-23 15:11:00,63.91,63.914,63.876,63.891,76870000.0
2009-03-23 15:12:00,63.891,63.891,63.864,63.89,108660000.0
2009-03-23 15:13:00,63.892,63.91,63.889,63.896,69870000.0
2009-03-23 15:14:00,63.901,63.919,63.895,63.909,49180000.0
2009-03-23 15:15:00,63.928,63.935,63.902,63.935,34010000.0
2009-03-23 15:16:00,63.936,63.936,63.915,63.92,26200000.0
2009-03-23 15:17:00,63.926,63.933,63.913,63.933,54590000.0
2009-03-23 15:18:00,63.937,63.937,63.897,63.916,26390000.0
2009-03-23 15:19:00,63.941,63.941,63.918,63.937,40910000.0
2009-03-23 15:20:00,63.922,63.933,63.922,63.928,70690000.0
2009-03-23 15:21:00,63.951,63.956,63.932,63.938,77780000.0
2009-03-23 15:22:00,63.938,63.938,63.903,63.909,111470000.0
2009-03-23 15:23:00,63.909,63.918,63.904,63.916,113990000.0
2009-03-23 15:24:00,63.935,63.935,63.888,63.896,56570000.0
2009-03-23 15:25:00,63.9,63.905,63.891,63.904,143870000.0
2009-03-23 15:26:00,63.904,63.944,63.904,63.932,97850000.0
2009-03-23 15:27:00,63.967,63.967,63.923,63.931,56080000.0
2009-03-23 15:28:00,63.942,63.955,63.934,63.954,58030000.0
2009-03-23 15:29:00,63.956,63.965,63.94,63.94,13790000.0
2009-03-23 15:30:00,63.944,63.963,63.921,63.947,41250000.0
2009-03-23 15:31:00,63.949,63.991,63.949,63.967,33940000.0
2009-03-23 15:32:00,63.99,63.991,63.966,63.98,89480000.0
2009-03-23 15:33:00,63.992,63.992,63.967,63.988,115620000.0
2009-03-23 15:34:00,63.965,63.98,63.95,63.961,45430000.0
2009-03-23 15:35:00,63.948,63.969,63.944,63.969,43660000.0
2009-03-23 15:36:00,63.98,63.986,63.955,63.98,26620000.0
2009-03-23 15:37:00,63.991,64.003,63.976,63.989,83020000.0
2009-03-23 15:38:00,63.997,64.025,63.994,64.025,69040000.0
2009-03-23 15:39:00,64.032,64.032,64.002,64.012,147720000.0
2009-03-23 15:40:00,63.992,64.003,63.985,64.001,103720000.0
2009-03-23 15:41:00,64.007,64.019,63.987,63.997,76910000.0
2009-03-23 15:42:00,64.016,64.016,63.993,63.997,54820000.0
2009-03-23 15:43:00,63.986,63.992,63.981,63.982,43600000.0
2009-03-23 15:44:00,64.004,64.013,63.991,64.007,61490000.0
2009-03-23 15:45:00,64.033,64.071,64.018,64.069,49280000.0
2009-03-23 15:46:00,64.09,64.09,64.056,64.068,39700000.0
2009-03-23 15:47:00,64.045,64.063,64.036,64.051,80050000.0
2009-03-23 15:48:00,64.063,64.066,64.007,64.032,74260000.0
2009-03-23 15:49:00,64.043,64.052,64.037,64.049,36650000.0
2009-03-23 15:50:00,64.039,64.05,64.017,64.031,83410000.0
2009-03-23 15:51:00,64.057,64.061,64.007,64.031,33810000.0
2009-03-23 15:52:00,64.068,64.105,64.041,64.105,105660000.0
2009-03-23 15:53:00,64.139,64.191,64.086,64.191,78370000.0
2009-03-23 15:54:00,64.216,64.216,64.179,64.183,60860000.0
2009-03-23 15:55:00,64.154,64.164,64.136,64.144,43490000.0
2009-03-23 15:56:00,64.152,64.169,64.125,64.149,125750000.0
2009-03-23 15:57:00,64.168,64.168,64.113,64.113,95600000.0
2009-03-23 15:58:00,64.123,64.17,64.123,64.159,81590000.0
2009-03-23 15:59:00,64.15,64.161,64.126,64.126,67190000.0
2009-03-23 16:00:00,64.154,64.22,64.132,64.186,55190000.0
2009-03-23 16:01:00,64.224,64.224,64.206,64.215,19810000.0
2009-03-23 16:02:00,64.219,64.241,64.213,64.228,79650000.0
2009-03-23 16:03:00,64.26,64.26,64.219,64.236,100240000.0
2009-03-23 16:04:00,64.241,64.241,64.203,64.203,87900000.0
2009-03-23 16:05:00,64.205,64.208,64.196,64.202,73330000.0
2009-03-23 16:06:00,64.233,64.233,64.2,64.203,97500000.0
2009-03-23 16:07:00,64.211,64.211,64.193,64.208,121980000.0
2009-03-23 16:08:00,64.19,64.198,64.172,64.172,87940000.0
2009-03-23 16:09:00,64.176,64.176,64.145,64.151,95870000.0
2009-03-23 16:10:00,64.156,64.156,64.12,64.132,83860000.0
2009-03-23 16:11:00,64.133,64.151,64.132,64.144,82630000.0
2009-03-23 16:12:00,64.165,64.165,64.12,64.139,66100000.0
2009-03-23 16:13:00,64.121,64.121,64.084,64.107,73820000.0
2009-03-23 16:14:00,64.093,64.11,64.088,64.1,92520000.0
2009-03-23 16:15:00,64.112,64.114,64.088,64.102,67490000.0
2009-03-23 16:16:00,64.113,64.133,64.104,64.118,94960000.0
2009-03-23 16:17:00,64.127,64.127,64.088,64.103,66130000.0
2009-03-23 16:18:00,64.12,64.144,64.109,64.144,84150000.0
2009-03-23 16:19:00,64.131,64.145,64.122,64.132,96810000.0
2009-03-23 16:20:00,64.119,64.138,64.117,64.136,77420000.0
2009-03-23 16:21:00,64.152,64.153,64.133,64.153,103090000.0
2009-03-23 16:22:00,64.137,64.189,64.137,64.181,84480000.0
2009-03-23 16:23:00,64.179,64.208,64.169,64.174,96610000.0
2009-03-23 16:24:00,64.18,64.184,64.165,64.181,128010000.0
2009-03-23 16:25:00,64.185,64.193,64.173,64.18,77000000.0
2009-03-23 16:26:00,64.159,64.189,64.14,64.189,81230000.0
2009-03-23 16:27:00,64.193,64.193,64.175,64.189,63430000.0
2009-03-23 16:28:00,64.185,64.202,64.18,64.202,112180000.0
2009-03-23 16:29:00,64.192,64.198,64.184,64.19,60940000.0
2009-03-23 16:30:00,64.199,64.199,64.183,64.192,58690000.0
2009-03-23 16:31:00,64.179,64.194,64.175,64.194,63470000.0
2009-03-23 16:32:00,64.221,64.23,64.216,64.219,101460000.0
2009-03-23 16:33:00,64.249,64.249,64.217,64.226,89570000.0
2009-03-23 16:34:00,64.239,64.242,64.223,64.24,42990000.0
2009-03-23 16:35:00,64.239,64.259,64.236,64.25,35450000.0
2009-03-23 16:36:00,64.26,64.272,64.252,64.261,45490000.0
2009-03-23 16:37:00,64.234,64.248,64.204,64.21,81160000.0
2009-03-23 16:38:00,64.218,64.232,64.216,64.22,110920000.0
2009-03-23 16:39:00,64.232,64.233,64.209,64.233,35040000.0
2009-03-23 16:40:00,64.228,64.233,64.205,64.205,57390000.0
2009-03-23 16:41:00,64.207,64.214,64.194,64.203,92190000.0
2009-03-23 16:42:00,64.217,64.217,64.18,64.18,36470000.0
2009-03-23 16:43:00,64.177,64.2,64.172,64.18,18640000.0
2009-03-23 16:44:00,64.192,64.213,64.183,64.213,38960000.0
2009-03-23 16:45:00,64.246,64.246,64.204,64.224,42590000.0
2009-03-23 16:46:00,64.202,64.202,64.181,64.196,73300000.0
2009-03-23 16:47:00,64.187,64.195,64.183,64.192,83210000.0
2009-03-23 16:48:00,64.198,64.225,64.185,64.225,46980000.0
2009-03-23 16:49:00,64.221,64.231,64.212,64.227,54590000.0
2009-03-23 16:50:00,64.234,64.245,64.202,64.245,36760000.0
2009-03-23 16:51:00,64.238,64.24,64.206,64.221,73170000.0
2009-03-23 16:52:00,64.226,64.236,64.224,64.229,33370000.0
2009-03-23 16:53:00,64.235,64.257,64.229,64.241,72740000.0
2009-03-23 16:54:00,64.259,64.267,64.24,64.267,27350000.0
2009-03-23 16:55:00,64.263,64.264,64.255,64.259,13200000.0
2009-03-23 16:56:00,64.266,64.31,64.262,64.303,43090000.0
2009-03-23 16:57:00,64.313,64.313,64.277,64.297,39520000.0
2009-03-23 16:58:00,64.304,64.32,64.286,64.306,42190000.0
2009-03-23 16:59:00,64.311,64.33,64.304,64.314,51470000.0
2009-03-23 17:00:00,64.327,64.331,64.291,64.301,46730000.0
2009-03-23 17:01:00,64.29,64.295,64.265,64.278,146370000.0
2009-03-23 17:02:00,64.27,64.284,64.261,64.277,104060000.0
2009-03-23 17:03:00,64.296,64.296,64.274,64.285,83030000.0
2009-03-23 17:04:00,64.269,64.279,64.228,64.228,84290000.0
2009-03-23 17:05:00,64.217,64.217,64.206,64.213,53740000.0
2009-03-23 17:06:00,64.232,64.232,64.217,64.222,47040000.0
2009-03-23 17:07:00,64.22,64.221,64.204,64.221,48130000.0
2009-03-23 17:08:00,64.234,64.234,64.213,64.216,47430000.0
2009-03-23 17:09:00,64.22,64.224,64.197,64.207,119340000.0
2009-03-23 17:10:00,64.219,64.249,64.21,64.227,44510000.0
2009-03-23 17:11:00,64.249,64.278,64.24,64.278,43010000.0
2009-03-23 17:12:00,64.285,64.285,64.242,64.253,53840000.0
2009-03-23 17:13:00,64.256,64.262,64.249,64.261,14500000.0
2009-03-23 17:14:00,64.267,64.268,64.253,64.268,36250000.0
2009-03-23 17:15:00,64.282,64.282,64.262,64.272,43100000.0
2009-03-23 17:16:00,64.271,64.282,64.265,64.274,37900000.0
2009-03-23 17:17:00,64.265,64.274,64.256,64.269,88140000.0
2009-03-23 17:18:00,64.271,64.271,64.251,64.263,84760000.0
2009-03-23 17:19:00,64.25,64.256,64.225,64.225,104870000.0
2009-03-23 17:20:00,64.231,64.24,64.215,64.221,48490000.0
2009-03-23 17:21:00,64.22,64.22,64.188,64.194,105200000.0
2009-03-23 17:22:00,64.186,64.217,64.186,64.212,118750000.0
2009-03-23 17:23:00,64.206,64.235,64.198,64.235,95170000.0
2009-03-23 17:24:00,64.248,64.251,64.22,64.242,23710000.0
2009-03-23 17:25:00,64.234,64.238,64.222,64.232,105780000.0
2009-03-23 17:26:00,64.234,64.281,64.223,64.245,66380000.0
2009-03-23 17:27:00,64.274,64.28,64.268,64.273,75790000.0
2009-03-23 17:28:00,64.274,64.296,64.271,64.279,37470000.0
2009-03-23 17:29:00,64.306,64.339,64.306,64.337,69350000.0
2009-03-23 17:30:00,64.337,64.337,64.296,64.313,78340000.0
2009-03-23 17:31:00,64.309,64.309,64.287,64.287,76040000.0
2009-03-23 17:32:00,64.283,64.283,64.273,64.281,84080000.0
2009-03-23 17:33:00,64.289,64.311,64.267,64.291,74410000.0
2009-03-23 17:34:00,64.304,64.304,64.276,64.276,56160000.0
2009-03-23 17:35:00,64.28,64.28,64.267,64.267,94820000.0
2009-03-23 17:36:00,64.272,64.272,64.263,64.272,63240000.0
2009-03-23 17:37:00,64.277,64.277,64.256,64.256,70220000.0
2009-03-23 17:38:00,64.269,64.32,64.269,64.303,98680000.0
2009-03-23 17:39:00,64.318,64.318,64.287,64.314,49070000.0
2009-03-23 17:40:00,64.302,64.322,64.294,64.322,28960000.0
2009-03-23 17:41:00,64.317,64.32,64.306,64.32,57540000.0
2009-03-23 17:42:00,64.337,64.34,64.32,64.34,86720000.0
2009-03-23 17:43:00,64.338,64.349,64.332,64.343,113390000.0
2009-03-23 17:44:00,64.334,64.346,64.32,64.334,93620000.0
2009-03-23 17:45:00,64.363,64.372,64.342,64.365,86430000.0
2009-03-23 17:46:00,64.349,64.349,64.314,64.33,100790000.0
2009-03-23 17:47:00,64.321,64.347,64.313,64.346,108580000.0
2009-03-23 17:48:00,64.353,64.362,64.336,64.34,141410000.0
2009-03-23 17:49:00,64.354,64.391,64.353,64.374,96650000.0
2009-03-23 17:50:00,64.389,64.397,64.381,64.389,53150000.0
2009-03-23 17:51:00,64.397,64.397,64.329,64.335,48360000.0
2009-03-23 17:52:00,64.343,64.35,64.318,64.345,112240000.0
2009-03-23 17:53:00,64.345,64.365,64.34,64.356,94720000.0
2009-03-23 17:54:00,64.356,64.363,64.335,64.35,89170000.0
2009-03-23 17:55:00,64.352,64.373,64.34,64.372,78570000.0
2009-03-23 17:56:00,64.354,64.355,64.339,64.354,97280000.0
2009-03-23 17:57:00,64.358,64.358,64.326,64.348,47200000.0
2009-03-23 17:58:00,64.345,64.362,64.324,64.352,76070000.0
2009-03-23 17:59:00,64.355,64.402,64.355,64.393,90440000.0
2009-03-23 18:00:00,64.397,64.418,64.397,64.408,105190000.0
2009-03-23 18:01:00,64.394,64.403,64.367,64.375,105000000.0
2009-03-23 18:02:00,64.357,64.364,64.351,64.352,73770000.0
2009-03-23 18:03:00,64.368,64.373,64.353,64.353,70270000.0
2009-03-23 18:04:00,64.349,64.349,64.287,64.292,125620000.0
2009-03-23 18:05:00,64.305,64.324,64.304,64.304,68040000.0
2009-03-23 18:06:00,64.323,64.326,64.289,64.307,83600000.0
2009-03-23 18:07:00,64.285,64.302,64.285,64.292,100860000.0
2009-03-23 18:08:00,64.297,64.306,64.268,64.276,61330000.0
2009-03-23 18:09:00,64.293,64.299,64.282,64.291,108670000.0
2009-03-23 18:10:00,64.313,64.325,64.293,64.323,80470000.0
2009-03-23 18:11:00,64.323,64.346,64.26,64.346,66200000.0
2009-03-23 18:12:00,64.356,64.356,64.334,64.342,81440000.0
2009-03-23 18:13:00,64.324,64.339,64.312,64.322,110930000.0
2009-03-23 18:14:00,64.321,64.321,64.297,64.297,86540000.0
2009-03-23 18:15:00,64.333,64.333,64.294,64.303,144070000.0
2009-03-23 18:16:00,64.315,64.315,64.293,64.303,125200000.0
2009-03-23 18:17:00,64.29,64.302,64.287,64.296,110130000.0
2009-03-23 18:18:00,64.32,64.323,64.309,64.309,103600000.0
2009-03-23 18:19:00,64.296,64.303,64.289,64.298,125770000.0
2009-03-23 18:20:00,64.298,64.312,64.298,64.311,51180000.0
2009-03-23 18:21:00,64.315,64.324,64.269,64.271,63070000.0
2009-03-23 18:22:00,64.26,64.275,64.259,64.274,78870000.0
2009-03-23 18:23:00,64.276,64.316,64.275,64.297,104650000.0
2009-03-23 18:24:00,64.318,64.323,64.297,64.31,96390000.0
2009-03-23 18:25:00,64.281,64.286,64.28,64.285,70260000.0
2009-03-23 18:26:00,64.289,64.289,64.264,64.266,98290000.0
2009-03-23 18:27:00,64.278,64.28,64.261,64.267,47000000.0
2009-03-23 18:28:00,64.289,64.299,64.268,64.298,102570000.0
2009-03-23 18:29:00,64.277,64.289,64.262,64.272,91650000.0
2009-03-23 18:30:00,64.295,64.298,64.27,64.27,77350000.0
2009-03-23 18:31:00,64.282,64.283,64.266,64.28,79970000.0
2009-03-23 18:32:00,64.261,64.29,64.261,64.29,94700000.0
2009-03-23 18:33:00,64.293,64.301,64.284,64.301,21580000.0
2009-03-23 18:34:00,64.281,64.292,64.257,64.278,65640000.0
2009-03-23 18:35:00,64.272,64.284,64.272,64.282,98410000.0
2009-03-23 18:36:00,64.29,64.29,64.276,64.28,99530000.0
2009-03-23 18:37:00,64.284,64.288,64.265,64.287,105600000.0
2009-03-23 18:38:00,64.299,64.31,64.291,64.294,64120000.0
2009-03-23 18:39:00,64.31,64.317,64.265,64.302,86370000.0
2009-03-23 18:40:00,64.3,64.3,64.266,64.278,81780000.0
2009-03-23 18:41:00,64.258,64.282,64.257,64.262,106530000.0
2009-03-23 18:42:00,64.291,64.296,64.277,64.277,83540000.0
2009-03-23 18:43:00,64.278,64.296,64.263,64.278,95430000.0
2009-03-23 18:44:00,64.266,64.281,64.265,64.279,72040000.0
2009-03-23 18:45:00,64.296,64.3,64.266,64.282,98970000.0
2009-03-23 18:46:00,64.267,64.284,64.266,64.27,73090000.0
2009-03-23 18:47:00,64.279,64.289,64.266,64.266,113150000.0
2009-03-23 18:48:00,64.29,64.29,64.269,64.273,60460000.0
2009-03-23 18:49:00,64.276,64.28,64.268,64.27,55360000.0
2009-03-23 18:50:00,64.276,64.276,64.258,64.267,99020000.0
2009-03-23 18:51:00,64.275,64.279,64.256,64.257,104260000.0
2009-03-23 18:52:00,64.229,64.235,64.205,64.207,142030000.0
2009-03-23 18:53:00,64.196,64.219,64.195,64.217,102230000.0
2009-03-23 18:54:00,64.224,64.224,64.199,64.211,146550000.0
2009-03-23 18:55:00,64.206,64.206,64.188,64.195,118140000.0
2009-03-23 18:56:00,64.177,64.195,64.168,64.174,82990000.0
2009-03-23 18:57:00,64.185,64.2,64.146,64.176,92220000.0
2009-03-23 18:58:00,64.185,64.185,64.143,64.15,87950000.0
2009-03-23 18:59:00,64.139,64.155,64.125,64.155,73530000.0
2009-03-23 19:00:00,64.16,64.16,64.128,64.146,115120000.0
2009-03-23 19:01:00,64.142,64.148,64.127,64.144,196310000.0
2009-03-23 19:02:00,64.145,64.146,64.14,64.142,113230000.0
2009-03-23 19:03:00,64.18,64.186,64.161,64.178,65550000.0
2009-03-23 19:04:00,64.152,64.175,64.15,64.159,73900000.0
2009-03-23 19:05:00,64.148,64.155,64.132,64.134,68460000.0
2009-03-23 19:06:00,64.138,64.138,64.081,64.085,121380000.0
2009-03-23 19:07:00,64.066,64.089,64.063,64.07,109080000.0
2009-03-23 19:08:00,64.093,64.093,64.074,64.079,95900000.0
2009-03-23 19:09:00,64.086,64.088,64.065,64.073,90420000.0
2009-03-23 19:10:00,64.051,64.077,64.051,64.077,83850000.0
2009-03-23 19:11:00,64.079,64.08,64.063,64.076,149720000.0
2009-03-23 19:12:00,64.097,64.106,64.084,64.084,115050000.0
2009-03-23 19:13:00,64.099,64.133,64.098,64.132,103530000.0
2009-03-23 19:14:00,64.149,64.195,64.135,64.184,58080000.0
2009-03-23 19:15:00,64.217,64.217,64.18,64.181,58740000.0
2009-03-23 19:16:00,64.18,64.194,64.177,64.192,62460000.0
2009-03-23 19:17:00,64.199,64.201,64.186,64.201,96410000.0
2009-03-23 19:18:00,64.218,64.218,64.196,64.207,48740000.0
2009-03-23 19:19:00,64.183,64.188,64.168,64.168,100530000.0
2009-03-23 19:20:00,64.167,64.167,64.16,64.166,89980000.0
2009-03-23 19:21:00,64.172,64.178,64.149,64.163,116690000.0
2009-03-23 19:22:00,64.139,64.149,64.135,64.148,111310000.0
2009-03-23 19:23:00,64.141,64.147,64.119,64.13,121400000.0
2009-03-23 19:24:00,64.126,64.126,64.099,64.1,70970000.0
2009-03-23 19:25:00,64.09,64.099,64.076,64.099,49180000.0
2009-03-23 19:26:00,64.1,64.115,64.097,64.111,53220000.0
2009-03-23 19:27:00,64.141,64.147,64.119,64.137,75660000.0
2009-03-23 19:28:00,64.129,64.129,64.103,64.113,85080000.0
2009-03-23 19:29:00,64.086,64.098,64.085,64.093,104310000.0
2009-03-23 19:30:00,64.106,64.125,64.092,64.125,53510000.0
2009-03-23 19:31:00,64.119,64.131,64.114,64.13,53600000.0
2009-03-23 19:32:00,64.145,64.153,64.134,64.153,83030000.0
2009-03-23 19:33:00,64.151,64.155,64.123,64.125,66510000.0
2009-03-23 19:34:00,64.124,64.124,64.101,64.101,85810000.0
2009-03-23 19:35:00,64.111,64.123,64.1,64.121,51290000.0
2009-03-23 19:36:00,64.132,64.132,64.112,64.124,58390000.0
2009-03-23 19:37:00,64.103,64.118,64.102,64.103,96820000.0
2009-03-23 19:38:00,64.111,64.118,64.102,64.105,113480000.0
2009-03-23 19:39:00,64.131,64.136,64.119,64.129,105430000.0
2009-03-23 19:40:00,64.115,64.122,64.099,64.099,90320000.0
2009-03-23 19:41:00,64.102,64.102,64.07,64.086,100940000.0
2009-03-23 19:42:00,64.094,64.098,64.062,64.062,63670000.0
2009-03-23 19:43:00,64.059,64.061,64.055,64.056,101850000.0
2009-03-23 19:44:00,64.072,64.072,64.067,64.069,99650000.0
2009-03-23 19:45:00,64.068,64.069,64.061,64.068,62740000.0
2009-03-23 19:46:00,64.064,64.066,64.051,64.06,87940000.0
2009-03-23 19:47:00,64.052,64.052,63.989,64.008,103750000.0
2009-03-23 19:48:00,63.985,64.004,63.977,63.978,101220000.0
2009-03-23 19:49:00,63.975,63.991,63.962,63.963,104210000.0
2009-03-23 19:50:00,63.944,63.951,63.921,63.949,99620000.0
2009-03-23 19:51:00,63.958,63.958,63.923,63.933,84880000.0
2009-03-23 19:52:00,63.925,63.94,63.921,63.94,104650000.0
2009-03-23 19:53:00,63.94,63.956,63.94,63.947,95360000.0
2009-03-23 19:54:00,63.981,63.989,63.957,63.984,36590000.0
2009-03-23 19:55:00,63.99,64.007,63.99,63.994,30520000.0
2009-03-23 19:56:00,64.003,64.018,63.99,64.003,72780000.0
2009-03-23 19:57:00,64.0,64.018,63.983,63.995,106740000.0
2009-03-23 19:58:00,63.987,63.987,63.97,63.987,104590000.0
2009-03-23 19:59:00,63.999,64.01,63.991,64.002,118760000.0
2009-03-23 20:00:00,64.013,64.03,64.003,64.003,108130000.0
2009-03-23 20:01:00,63.993,64.003,63.986,63.999,75230000.0
2009-03-23 20:02:00,63.993,64.019,63.993,64.018,96790000.0
2009-03-23 20:03:00,64.036,64.036,64.03,64.03,5630000.0
2009-03-23 20:04:00,64.012,64.019,64.012,64.019,3950000.0
2009-03-23 20:05:00,64.017,64.017,64.017,64.017,2260000.0
2009-03-23 20:06:00,64.035,64.035,64.024,64.032,9020000.0
2009-03-23 20:07:00,64.039,64.04,64.025,64.038,11160000.0
2009-03-23 20:08:00,64.045,64.049,64.045,64.048,4690000.0
2009-03-23 20:09:00,64.062,64.067,64.042,64.057,11680000.0
2009-03-23 20:10:00,64.054,64.054,64.051,64.051,3750000.0
2009-03-23 20:11:00,64.054,64.054,64.035,64.047,11080000.0
2009-03-23 20:12:00,64.048,64.048,64.04,64.04,4740000.0
2009-03-23 20:13:00,64.04,64.04,64.026,64.026,14680000.0
2009-03-23 20:14:00,64.04,64.043,64.032,64.039,16150000.0
2009-03-23 20:15:00,64.065,64.067,64.041,64.056,8640000.0
2009-03-23 20:16:00,64.051,64.051,64.04,64.05,14650000.0
2009-03-23 20:17:00,64.031,64.049,64.031,64.034,10930000.0
2009-03-23 20:18:00,64.051,64.052,64.046,64.046,8820000.0
2009-03-23 20:19:00,64.039,64.043,64.032,64.035,13370000.0
2009-03-23 20:20:00,64.033,64.047,64.024,64.029,10790000.0
2009-03-23 20:21:00,64.039,64.049,64.034,64.049,8460000.0
2009-03-23 20:22:00,64.043,64.064,64.04,64.041,21220000.0
2009-03-23 20:23:00,64.038,64.056,64.033,64.042,7890000.0
2009-03-23 20:24:00,64.056,64.056,64.05,64.052,6280000.0
2009-03-23 20:25:00,64.048,64.057,64.044,64.05,17130000.0
2009-03-23 20:26:00,64.054,64.061,64.043,64.043,12030000.0
2009-03-23 20:27:00,64.068,64.076,64.039,64.057,12590000.0
2009-03-23 20:28:00,64.063,64.063,64.058,64.063,8870000.0
2009-03-23 20:29:00,64.067,64.074,64.067,64.072,3760000.0
2009-03-23 20:30:00,64.079,64.079,64.052,64.078,12060000.0
2009-03-23 20:31:00,64.076,64.099,64.062,64.091,12300000.0
2009-03-23 20:32:00,64.085,64.1,64.085,64.1,4890000.0
2009-03-23 20:33:00,64.124,64.124,64.102,64.102,7510000.0
2009-03-23 20:34:00,64.111,64.115,64.111,64.111,15240000.0
2009-03-23 20:36:00,64.124,64.126,64.113,64.113,81850000.0
2009-03-23 20:38:00,64.115,64.117,64.109,64.109,89000000.0
2009-03-23 20:39:00,64.12,64.12,64.093,64.099,90530000.0
2009-03-23 20:40:00,64.104,64.104,64.092,64.097,70520000.0
2009-03-23 20:41:00,64.114,64.131,64.097,64.123,34970000.0
2009-03-23 20:42:00,64.136,64.136,64.115,64.135,72690000.0
2009-03-23 20:43:00,64.131,64.131,64.114,64.128,75380000.0
2009-03-23 20:44:00,64.123,64.149,64.114,64.137,68130000.0
2009-03-23 20:45:00,64.178,64.178,64.125,64.144,63260000.0
2009-03-23 20:46:00,64.128,64.157,64.126,64.155,69830000.0
2009-03-23 20:47:00,64.134,64.154,64.134,64.141,89290000.0
2009-03-23 20:48:00,64.151,64.151,64.126,64.147,58260000.0
2009-03-23 20:49:00,64.124,64.141,64.124,64.136,65970000.0
2009-03-23 20:50:00,64.13,64.144,64.123,64.143,60400000.0
2009-03-23 20:51:00,64.147,64.155,64.141,64.15,69350000.0
2009-03-23 20:52:00,64.159,64.163,64.131,64.155,75050000.0
2009-03-23 20:53:00,64.152,64.163,64.145,64.162,110710000.0
2009-03-23 20:54:00,64.171,64.173,64.137,64.137,82330000.0
2009-03-23 20:55:00,64.134,64.14,64.114,64.135,118530000.0
2009-03-23 20:56:00,64.128,64.133,64.121,64.128,56620000.0
2009-03-23 20:57:00,64.137,64.141,64.13,64.137,57110000.0
2009-03-23 20:58:00,64.119,64.135,64.119,64.134,54770000.0
2009-03-23 20:59:00,64.128,64.187,64.128,64.187,72460000.0
2009-03-23 21:00:00,64.201,64.219,64.182,64.182,65950000.0
2009-03-23 21:01:00,64.174,64.184,64.174,64.184,80970000.0
2009-03-23 21:02:00,64.19,64.196,64.182,64.192,92230000.0
2009-03-23 21:03:00,64.21,64.211,64.195,64.195,62390000.0
2009-03-23 21:04:00,64.19,64.2,64.189,64.195,107380000.0
2009-03-23 21:05:00,64.183,64.188,64.173,64.179,122310000.0
2009-03-23 21:06:00,64.202,64.202,64.175,64.182,131540000.0
2009-03-23 21:07:00,64.184,64.185,64.178,64.183,131510000.0
2009-03-23 21:08:00,64.181,64.184,64.172,64.175,89440000.0
2009-03-23 21:09:00,64.187,64.19,64.174,64.178,65850000.0
2009-03-23 21:10:00,64.177,64.177,64.172,64.177,61610000.0
2009-03-23 21:11:00,64.174,64.185,64.174,64.182,103260000.0
2009-03-23 21:12:00,64.193,64.193,64.183,64.192,70240000.0
2009-03-23 21:13:00,64.206,64.223,64.206,64.223,47000000.0
2009-03-23 21:14:00,64.205,64.205,64.199,64.202,35600000.0
2009-03-23 21:15:00,64.264,64.264,64.205,64.217,26880000.0
2009-03-23 21:16:00,64.202,64.202,64.184,64.185,52180000.0
2009-03-23 21:17:00,64.175,64.201,64.174,64.201,31280000.0
2009-03-23 21:18:00,64.219,64.219,64.199,64.2,44810000.0
2009-03-23 21:19:00,64.18,64.193,64.18,64.186,64620000.0
2009-03-23 21:20:00,64.195,64.197,64.189,64.189,86660000.0
2009-03-23 21:21:00,64.219,64.219,64.188,64.198,107730000.0
2009-03-23 21:22:00,64.206,64.207,64.198,64.199,115470000.0
2009-03-23 21:23:00,64.19,64.199,64.19,64.192,57280000.0
2009-03-23 21:24:00,64.216,64.216,64.156,64.166,155450000.0
2009-03-23 21:25:00,64.166,64.168,64.161,64.161,99120000.0
2009-03-23 21:26:00,64.143,64.154,64.142,64.154,55550000.0
2009-03-23 21:27:00,64.171,64.171,64.137,64.143,56970000.0
2009-03-23 21:28:00,64.144,64.15,64.137,64.149,13520000.0
2009-03-23 21:29:00,64.154,64.155,64.151,64.152,39710000.0
2009-03-23 21:30:00,64.205,64.205,64.155,64.157,36740000.0
2009-03-23 21:32:00,64.15,64.156,64.15,64.156,84200000.0
2009-03-23 21:33:00,64.216,64.216,64.142,64.156,97360000.0
2009-03-23 21:34:00,64.143,64.156,64.141,64.141,70130000.0
2009-03-23 21:35:00,64.161,64.168,64.152,64.165,32190000.0
2009-03-23 21:36:00,64.226,64.226,64.157,64.162,78860000.0
2009-03-23 21:37:00,64.153,64.154,64.14,64.148,79040000.0
2009-03-23 21:38:00,64.14,64.146,64.14,64.146,70280000.0
2009-03-23 21:39:00,64.174,64.174,64.129,64.15,67900000.0
2009-03-23 21:40:00,64.131,64.136,64.13,64.134,69200000.0
2009-03-23 21:41:00,64.152,64.154,64.142,64.146,85780000.0
2009-03-23 21:42:00,64.18,64.18,64.156,64.169,65000000.0
2009-03-23 21:43:00,64.154,64.154,64.144,64.151,63990000.0
2009-03-23 21:44:00,64.143,64.152,64.142,64.149,66340000.0
2009-03-23 21:45:00,64.169,64.174,64.156,64.157,68280000.0
2009-03-23 21:46:00,64.152,64.159,64.15,64.152,78020000.0
2009-03-23 21:47:00,64.158,64.162,64.143,64.155,116110000.0
2009-03-23 21:48:00,64.169,64.172,64.135,64.142,89490000.0
2009-03-23 21:49:00,64.146,64.152,64.137,64.152,115600000.0
2009-03-23 21:50:00,64.166,64.166,64.157,64.157,52540000.0
2009-03-23 21:51:00,64.19,64.19,64.177,64.177,61680000.0
2009-03-23 21:52:00,64.188,64.193,64.178,64.189,55310000.0
2009-03-23 21:53:00,64.188,64.204,64.171,64.175,75750000.0
2009-03-23 21:54:00,64.182,64.182,64.146,64.156,64640000.0
2009-03-23 21:55:00,64.147,64.177,64.147,64.177,82410000.0
2009-03-23 21:56:00,64.206,64.231,64.206,64.218,88480000.0
2009-03-23 21:57:00,64.245,64.25,64.228,64.25,50970000.0
2009-03-23 21:58:00,64.248,64.254,64.239,64.244,100320000.0
2009-03-23 21:59:00,64.267,64.299,64.267,64.299,126540000.0
2009-03-23 22:00:00,64.308,64.308,64.265,64.265,140790000.0
2009-03-23 22:01:00,64.269,64.284,64.264,64.283,125970000.0
2009-03-23 22:02:00,64.285,64.293,64.268,64.268,93860000.0
2009-03-23 22:03:00,64.295,64.302,64.275,64.295,72650000.0
2009-03-23 22:04:00,64.308,64.309,64.306,64.308,63790000.0
2009-03-23 22:05:00,64.3,64.318,64.294,64.315,95770000.0
2009-03-23 22:06:00,64.332,64.332,64.309,64.328,64300000.0
2009-03-23 22:07:00,64.324,64.35,64.317,64.35,46290000.0
2009-03-23 22:08:00,64.338,64.349,64.335,64.335,33690000.0
2009-03-23 22:09:00,64.361,64.369,64.345,64.369,27990000.0
2009-03-23 22:10:00,64.376,64.395,64.368,64.392,52530000.0
2009-03-23 22:11:00,64.369,64.379,64.352,64.352,30930000.0
2009-03-23 22:12:00,64.371,64.381,64.367,64.369,37140000.0
2009-03-23 22:13:00,64.371,64.379,64.364,64.375,68590000.0
2009-03-23 22:14:00,64.387,64.389,64.387,64.388,75610000.0
2009-03-23 22:15:00,64.393,64.393,64.373,64.385,108830000.0
2009-03-23 22:16:00,64.357,64.372,64.355,64.372,114970000.0
2009-03-23 22:17:00,64.356,64.357,64.309,64.317,52480000.0
2009-03-23 22:18:00,64.332,64.332,64.303,64.309,145400000.0
2009-03-23 22:19:00,64.314,64.323,64.303,64.304,91020000.0
2009-03-23 22:20:00,64.313,64.352,64.305,64.348,52470000.0
2009-03-23 22:21:00,64.317,64.317,64.309,64.309,53920000.0
2009-03-23 22:22:00,64.317,64.32,64.316,64.317,12820000.0
2009-03-23 22:23:00,64.32,64.341,64.319,64.328,38740000.0
2009-03-23 22:24:00,64.311,64.33,64.303,64.325,32510000.0
2009-03-23 22:25:00,64.315,64.321,64.305,64.317,79620000.0
2009-03-23 22:26:00,64.305,64.309,64.301,64.302,115410000.0
2009-03-23 22:27:00,64.332,64.332,64.289,64.312,46230000.0
2009-03-23 22:28:00,64.303,64.313,64.292,64.313,39460000.0
2009-03-23 22:29:00,64.298,64.314,64.293,64.299,28560000.0
2009-03-23 22:30:00,64.321,64.321,64.299,64.319,74550000.0
2009-03-23 22:31:00,64.299,64.299,64.264,64.294,64550000.0
2009-03-23 22:32:00,64.288,64.29,64.285,64.287,144140000.0
2009-03-23 22:33:00,64.268,64.292,64.265,64.276,94780000.0
2009-03-23 22:34:00,64.286,64.286,64.267,64.267,78980000.0
2009-03-23 22:36:00,64.288,64.288,64.241,64.254,78460000.0
2009-03-23 22:37:00,64.216,64.22,64.202,64.219,91290000.0
2009-03-23 22:38:00,64.201,64.222,64.2,64.222,70230000.0
2009-03-23 22:39:00,64.239,64.239,64.224,64.224,33770000.0
2009-03-23 22:40:00,64.22,64.232,64.215,64.232,68750000.0
2009-03-23 22:41:00,64.24,64.244,64.232,64.237,73200000.0
2009-03-23 22:42:00,64.237,64.237,64.228,64.229,68740000.0
2009-03-23 22:45:00,64.252,64.253,64.244,64.249,77400000.0
2009-03-23 22:46:00,64.249,64.251,64.246,64.249,90440000.0
2009-03-23 22:47:00,64.233,64.251,64.233,64.251,61690000.0
2009-03-23 22:48:00,64.28,64.28,64.255,64.263,31880000.0
2009-03-23 22:49:00,64.259,64.267,64.234,64.254,67120000.0
2009-03-23 22:50:00,64.252,64.256,64.25,64.254,71280000.0
2009-03-23 22:51:00,64.268,64.268,64.227,64.23,63300000.0
2009-03-23 22:52:00,64.222,64.235,64.221,64.221,59450000.0
2009-03-23 22:53:00,64.228,64.23,64.226,64.228,65470000.0
2009-03-23 22:54:00,64.234,64.234,64.209,64.232,74900000.0
2009-03-23 22:55:00,64.228,64.234,64.221,64.234,54350000.0
2009-03-23 22:56:00,64.241,64.246,64.239,64.243,53530000.0
2009-03-23 22:57:00,64.264,64.267,64.26,64.262,59770000.0
2009-03-23 22:58:00,64.244,64.255,64.233,64.255,61130000.0
2009-03-23 22:59:00,64.239,64.24,64.188,64.217,71530000.0
2009-03-23 23:00:00,64.225,64.233,64.213,64.233,91550000.0
2009-03-23 23:01:00,64.25,64.255,64.25,64.252,75650000.0
2009-03-23 23:03:00,64.27,64.273,64.247,64.247,81500000.0
2009-03-23 23:04:00,64.229,64.242,64.224,64.224,91870000.0
2009-03-23 23:05:00,64.237,64.238,64.228,64.23,69840000.0
2009-03-23 23:06:00,64.249,64.249,64.217,64.217,35840000.0
2009-03-23 23:07:00,64.21,64.235,64.209,64.235,70060000.0
2009-03-23 23:08:00,64.204,64.225,64.2,64.2,75710000.0
2009-03-23 23:09:00,64.24,64.24,64.206,64.206,67290000.0
2009-03-23 23:11:00,64.215,64.218,64.21,64.212,79930000.0
2009-03-23 23:12:00,64.238,64.238,64.23,64.231,84190000.0
2009-03-23 23:14:00,64.221,64.236,64.22,64.236,75200000.0
2009-03-23 23:15:00,64.259,64.259,64.235,64.236,86630000.0
2009-03-23 23:16:00,64.222,64.227,64.219,64.221,60850000.0
2009-03-23 23:17:00,64.213,64.244,64.213,64.237,34240000.0
2009-03-23 23:18:00,64.238,64.243,64.222,64.237,64390000.0
2009-03-23 23:19:00,64.249,64.253,64.243,64.252,72560000.0
2009-03-23 23:20:00,64.273,64.274,64.263,64.268,68250000.0
2009-03-23 23:21:00,64.312,64.312,64.267,64.276,60760000.0
2009-03-23 23:22:00,64.274,64.274,64.263,64.267,65150000.0
2009-03-23 23:23:00,64.291,64.313,64.291,64.298,77960000.0
2009-03-23 23:24:00,64.282,64.296,64.273,64.296,52000000.0
2009-03-23 23:27:00,64.326,64.327,64.321,64.322,82440000.0
2009-03-23 23:29:00,64.27,64.278,64.27,64.271,81720000.0
2009-03-23 23:30:00,64.292,64.296,64.283,64.288,93250000.0
2009-03-23 23:31:00,64.287,64.288,64.282,64.286,64980000.0
2009-03-23 23:32:00,64.303,64.305,64.299,64.299,33820000.0
2009-03-23 23:36:00,64.316,64.319,64.31,64.312,79720000.0
2009-03-23 23:37:00,64.331,64.343,64.324,64.339,88280000.0
2009-03-23 23:38:00,64.345,64.345,64.326,64.334,62860000.0
2009-03-23 23:39:00,64.335,64.337,64.332,64.335,34230000.0
2009-03-23 23:40:00,64.33,64.336,64.323,64.323,67170000.0
2009-03-23 23:41:00,64.328,64.33,64.327,64.328,66960000.0
2009-03-23 23:42:00,64.357,64.378,64.347,64.376,61660000.0
2009-03-23 23:43:00,64.365,64.365,64.352,64.365,55580000.0
2009-03-23 23:44:00,64.36,64.373,64.352,64.373,64920000.0
2009-03-23 23:45:00,64.362,64.363,64.351,64.358,83520000.0
2009-03-23 23:46:00,64.348,64.356,64.348,64.354,53810000.0
2009-03-23 23:47:00,64.336,64.368,64.333,64.361,53080000.0
2009-03-23 23:48:00,64.332,64.336,64.325,64.325,54490000.0
2009-03-23 23:49:00,64.299,64.312,64.299,64.312,63060000.0
2009-03-23 23:50:00,64.306,64.306,64.293,64.293,68300000.0
2009-03-23 23:51:00,64.313,64.315,64.302,64.314,104280000.0
2009-03-23 23:52:00,64.33,64.336,64.329,64.336,77850000.0
2009-03-23 23:53:00,64.35,64.365,64.35,64.36,104220000.0
2009-03-23 23:54:00,64.358,64.359,64.357,64.357,47650000.0
2009-03-23 23:56:00,64.348,64.355,64.347,64.352,77040000.0
2009-03-23 23:57:00,64.371,64.371,64.354,64.366,93530000.0
2009-03-23 23:58:00,64.376,64.382,64.366,64.375,58520000.0
2009-03-23 23:59:00,64.384,64.385,64.371,64.375,34020000.0
2009-03-24 00:00:00,64.392,64.392,64.374,64.375,68340000.0
2009-03-24 00:01:00,64.374,64.377,64.37,64.37,67630000.0
2009-03-24 00:02:00,64.38,64.391,64.375,64.387,69700000.0
2009-03-24 00:03:00,64.369,64.379,64.357,64.379,64150000.0
2009-03-24 00:04:00,64.382,64.393,64.382,64.393,66720000.0
2009-03-24 00:05:00,64.399,64.408,64.382,64.404,79910000.0
2009-03-24 00:06:00,64.439,64.439,64.404,64.413,51070000.0
2009-03-24 00:07:00,64.399,64.405,64.399,64.405,61920000.0
2009-03-24 00:08:00,64.395,64.398,64.392,64.392,62450000.0
2009-03-24 00:09:00,64.41,64.414,64.397,64.397,64490000.0
2009-03-24 00:11:00,64.374,64.396,64.374,64.389,78930000.0
2009-03-24 00:12:00,64.355,64.355,64.344,64.345,93220000.0
2009-03-24 00:13:00,64.344,64.344,64.325,64.33,66070000.0
2009-03-24 00:14:00,64.322,64.331,64.321,64.324,34250000.0
2009-03-24 00:15:00,64.353,64.353,64.327,64.327,70850000.0
2009-03-24 00:16:00,64.325,64.325,64.32,64.32,70460000.0
2009-03-24 00:18:00,64.351,64.351,64.325,64.326,80660000.0
2009-03-24 00:20:00,64.318,64.343,64.318,64.343,82290000.0
2009-03-24 00:21:00,64.338,64.34,64.337,64.339,98880000.0
2009-03-24 00:22:00,64.325,64.326,64.32,64.32,64960000.0
2009-03-24 00:24:00,64.356,64.357,64.35,64.352,89650000.0
2009-03-24 00:26:00,64.312,64.338,64.31,64.335,80970000.0
2009-03-24 00:27:00,64.312,64.317,64.311,64.315,90290000.0
2009-03-24 00:29:00,64.304,64.314,64.295,64.308,81560000.0
2009-03-24 00:30:00,64.32,64.32,64.293,64.301,89010000.0
2009-03-24 00:31:00,64.304,64.305,64.29,64.291,68540000.0
2009-03-24 00:32:00,64.298,64.309,64.293,64.309,33650000.0
2009-03-24 00:33:00,64.308,64.31,64.307,64.308,69940000.0
2009-03-24 00:34:00,64.278,64.28,64.277,64.278,77490000.0
2009-03-24 00:36:00,64.289,64.291,64.255,64.263,78760000.0
2009-03-24 00:37:00,64.249,64.255,64.243,64.255,87190000.0
2009-03-24 00:39:00,64.279,64.279,64.255,64.261,83250000.0
2009-03-24 00:40:00,64.27,64.282,64.262,64.281,91350000.0
2009-03-24 00:42:00,64.294,64.294,64.284,64.287,77840000.0
2009-03-24 00:44:00,64.28,64.287,64.279,64.287,78240000.0
2009-03-24 00:45:00,64.301,64.303,64.287,64.302,86690000.0
2009-03-24 00:46:00,64.3,64.314,64.294,64.314,59170000.0
2009-03-24 00:47:00,64.31,64.318,64.31,64.316,33580000.0
2009-03-24 00:48:00,64.331,64.332,64.307,64.308,61050000.0
2009-03-24 00:49:00,64.288,64.296,64.281,64.281,69360000.0
2009-03-24 00:50:00,64.285,64.285,64.272,64.272,64740000.0
2009-03-24 00:51:00,64.287,64.287,64.279,64.28,64970000.0
2009-03-24 00:52:00,64.289,64.302,64.282,64.292,62310000.0
2009-03-24 00:53:00,64.281,64.288,64.279,64.281,75600000.0
2009-03-24 00:54:00,64.293,64.297,64.272,64.279,54940000.0
2009-03-24 00:55:00,64.263,64.268,64.259,64.262,53310000.0
2009-03-24 00:56:00,64.247,64.25,64.246,64.249,59840000.0
2009-03-24 00:57:00,64.263,64.264,64.244,64.253,64050000.0
2009-03-24 00:58:00,64.256,64.257,64.251,64.256,69020000.0
2009-03-24 00:59:00,64.252,64.257,64.25,64.255,101440000.0
2009-03-24 01:00:00,64.275,64.275,64.261,64.261,81870000.0
2009-03-24 01:02:00,64.257,64.272,64.257,64.272,79310000.0
2009-03-24 01:03:00,64.287,64.29,64.269,64.276,96640000.0
2009-03-24 01:05:00,64.278,64.28,64.276,64.279,76900000.0
2009-03-24 01:06:00,64.288,64.29,64.269,64.286,87670000.0
2009-03-24 01:07:00,64.286,64.293,64.284,64.292,77390000.0
2009-03-24 01:08:00,64.31,64.315,64.309,64.315,33700000.0
2009-03-24 01:09:00,64.337,64.337,64.329,64.329,68920000.0
2009-03-24 01:12:00,64.345,64.345,64.323,64.333,81680000.0
2009-03-24 01:13:00,64.323,64.333,64.323,64.329,90850000.0
2009-03-24 01:14:00,64.324,64.343,64.324,64.342,66280000.0
2009-03-24 01:15:00,64.362,64.362,64.342,64.343,33650000.0
2009-03-24 01:16:00,64.324,64.333,64.324,64.332,72320000.0
2009-03-24 01:17:00,64.347,64.35,64.347,64.348,74430000.0
2009-03-24 01:18:00,64.356,64.356,64.348,64.348,68080000.0
2009-03-24 01:21:00,64.376,64.379,64.371,64.371,89680000.0
2009-03-24 01:24:00,64.353,64.355,64.342,64.348,81640000.0
2009-03-24 01:26:00,64.362,64.365,64.353,64.354,82080000.0
2009-03-24 01:27:00,64.383,64.384,64.358,64.364,90870000.0
2009-03-24 01:28:00,64.383,64.394,64.383,64.387,66100000.0
2009-03-24 01:29:00,64.4,64.421,64.395,64.42,39180000.0
2009-03-24 01:30:00,64.432,64.433,64.425,64.429,69930000.0
2009-03-24 01:31:00,64.409,64.416,64.409,64.416,66720000.0
2009-03-24 01:32:00,64.414,64.425,64.413,64.425,65080000.0
2009-03-24 01:33:00,64.415,64.416,64.401,64.403,62880000.0
2009-03-24 01:34:00,64.412,64.416,64.409,64.412,67230000.0
2009-03-24 01:35:00,64.405,64.415,64.403,64.41,76850000.0
2009-03-24 01:36:00,64.404,64.406,64.4,64.403,53260000.0
2009-03-24 01:38:00,64.386,64.387,64.38,64.38,73740000.0
2009-03-24 01:39:00,64.391,64.391,64.355,64.355,86690000.0
2009-03-24 01:40:00,64.334,64.338,64.331,64.335,65310000.0
2009-03-24 01:41:00,64.341,64.341,64.325,64.335,32410000.0
2009-03-24 01:42:00,64.359,64.359,64.342,64.355,62730000.0
2009-03-24 01:43:00,64.362,64.363,64.352,64.363,64850000.0
2009-03-24 01:44:00,64.354,64.372,64.354,64.372,64170000.0
2009-03-24 01:45:00,64.367,64.378,64.357,64.374,59930000.0
2009-03-24 01:46:00,64.388,64.393,64.384,64.393,63500000.0
2009-03-24 01:47:00,64.391,64.398,64.39,64.396,75690000.0
2009-03-24 01:48:00,64.413,64.414,64.394,64.409,52420000.0
2009-03-24 01:49:00,64.404,64.414,64.403,64.407,51860000.0
2009-03-24 01:50:00,64.403,64.422,64.403,64.421,57590000.0
2009-03-24 01:51:00,64.413,64.415,64.395,64.395,60770000.0
2009-03-24 01:52:00,64.399,64.4,64.397,64.398,67270000.0
2009-03-24 01:53:00,64.392,64.396,64.389,64.394,97150000.0
2009-03-24 01:54:00,64.404,64.405,64.392,64.392,76190000.0
2009-03-24 01:55:00,64.376,64.38,64.371,64.378,105320000.0
2009-03-24 01:56:00,64.385,64.385,64.378,64.378,46070000.0
2009-03-24 01:57:00,64.403,64.407,64.383,64.386,55080000.0
2009-03-24 01:58:00,64.38,64.388,64.38,64.382,50030000.0
2009-03-24 02:01:00,64.387,64.39,64.374,64.381,71150000.0
2009-03-24 02:02:00,64.371,64.377,64.369,64.369,67940000.0
2009-03-24 02:03:00,64.39,64.39,64.363,64.363,76610000.0
2009-03-24 02:04:00,64.344,64.347,64.34,64.346,47910000.0
2009-03-24 02:05:00,64.342,64.372,64.342,64.372,45510000.0
2009-03-24 02:06:00,64.364,64.364,64.352,64.358,84520000.0
2009-03-24 02:07:00,64.365,64.366,64.355,64.357,62070000.0
2009-03-24 02:08:00,64.349,64.356,64.349,64.354,68250000.0
2009-03-24 02:09:00,64.384,64.384,64.344,64.359,64240000.0
2009-03-24 02:10:00,64.349,64.355,64.341,64.348,51280000.0
2009-03-24 02:11:00,64.36,64.367,64.36,64.367,64900000.0
2009-03-24 02:12:00,64.395,64.395,64.382,64.388,51460000.0
2009-03-24 02:13:00,64.397,64.407,64.397,64.401,49330000.0
2009-03-24 02:14:00,64.387,64.387,64.373,64.377,82710000.0
2009-03-24 02:15:00,64.407,64.407,64.392,64.398,87080000.0
2009-03-24 02:16:00,64.404,64.404,64.392,64.392,7360000.0
2009-03-24 02:17:00,64.384,64.404,64.384,64.404,87270000.0
2009-03-24 02:18:00,64.448,64.459,64.428,64.454,14480000.0
2009-03-24 02:19:00,64.453,64.459,64.444,64.448,17880000.0
2009-03-24 02:20:00,64.46,64.472,64.451,64.469,87250000.0
2009-03-24 02:21:00,64.442,64.485,64.442,64.485,72200000.0
2009-03-24 02:22:00,64.498,64.506,64.494,64.506,71910000.0
2009-03-24 02:23:00,64.502,64.533,64.502,64.533,74840000.0
2009-03-24 02:24:00,64.576,64.578,64.546,64.567,42620000.0
2009-03-24 02:25:00,64.557,64.564,64.553,64.558,43310000.0
2009-03-24 02:26:00,64.561,64.561,64.526,64.531,85380000.0
2009-03-24 02:27:00,64.543,64.543,64.523,64.529,56480000.0
2009-03-24 02:28:00,64.521,64.533,64.515,64.533,72850000.0
2009-03-24 02:29:00,64.544,64.544,64.532,64.538,62930000.0
2009-03-24 02:30:00,64.573,64.573,64.546,64.561,53030000.0
2009-03-24 02:31:00,64.548,64.565,64.545,64.565,69750000.0
2009-03-24 02:32:00,64.585,64.585,64.565,64.567,50530000.0
2009-03-24 02:33:00,64.585,64.585,64.568,64.569,43840000.0
2009-03-24 02:34:00,64.575,64.575,64.561,64.567,80020000.0
2009-03-24 02:35:00,64.579,64.592,64.562,64.592,84190000.0
2009-03-24 02:36:00,64.58,64.58,64.576,64.576,3380000.0
2009-03-24 02:37:00,64.574,64.574,64.562,64.562,42350000.0
2009-03-24 02:38:00,64.556,64.582,64.556,64.582,80400000.0
2009-03-24 02:39:00,64.614,64.614,64.58,64.594,88540000.0
2009-03-24 02:40:00,64.61,64.613,64.603,64.608,12250000.0
2009-03-24 02:41:00,64.633,64.649,64.625,64.647,66030000.0
2009-03-24 02:42:00,64.683,64.683,64.642,64.642,57750000.0
2009-03-24 02:43:00,64.65,64.658,64.65,64.658,67460000.0
2009-03-24 02:44:00,64.651,64.664,64.651,64.657,19570000.0
2009-03-24 02:45:00,64.677,64.681,64.664,64.677,69630000.0
2009-03-24 02:46:00,64.686,64.687,64.655,64.684,75880000.0
2009-03-24 02:47:00,64.695,64.695,64.673,64.68,107700000.0
2009-03-24 02:48:00,64.698,64.705,64.685,64.705,88790000.0
2009-03-24 02:49:00,64.703,64.714,64.703,64.709,67820000.0
2009-03-24 02:50:00,64.726,64.781,64.718,64.781,67750000.0
2009-03-24 02:51:00,64.801,64.801,64.767,64.78,76580000.0
2009-03-24 02:52:00,64.787,64.795,64.764,64.795,45370000.0
2009-03-24 02:53:00,64.795,64.846,64.795,64.828,42580000.0
2009-03-24 02:54:00,64.852,64.852,64.826,64.832,82850000.0
2009-03-24 02:55:00,64.84,64.852,64.824,64.824,65840000.0
2009-03-24 02:56:00,64.809,64.815,64.809,64.809,71800000.0
2009-03-24 02:57:00,64.834,64.834,64.803,64.803,67810000.0
2009-03-24 02:58:00,64.788,64.788,64.778,64.786,54320000.0
2009-03-24 02:59:00,64.78,64.796,64.78,64.796,66840000.0
2009-03-24 03:00:00,64.813,64.813,64.785,64.792,48940000.0
2009-03-24 03:01:00,64.794,64.799,64.791,64.791,44210000.0
2009-03-24 03:02:00,64.797,64.797,64.789,64.795,84840000.0
2009-03-24 03:03:00,64.826,64.826,64.781,64.781,83450000.0
2009-03-24 03:04:00,64.795,64.809,64.795,64.801,8830000.0
2009-03-24 03:05:00,64.806,64.806,64.782,64.782,81920000.0
2009-03-24 03:06:00,64.816,64.816,64.774,64.78,87670000.0
2009-03-24 03:07:00,64.779,64.779,64.765,64.776,12250000.0
2009-03-24 03:08:00,64.783,64.784,64.763,64.784,66220000.0
2009-03-24 03:09:00,64.825,64.825,64.788,64.821,55120000.0
2009-03-24 03:10:00,64.821,64.855,64.814,64.855,66600000.0
2009-03-24 03:11:00,64.853,64.922,64.853,64.922,49840000.0
2009-03-24 03:12:00,64.912,64.914,64.893,64.914,45900000.0
2009-03-24 03:13:00,64.937,65.006,64.931,64.999,81970000.0
2009-03-24 03:14:00,64.997,64.999,64.98,64.981,84210000.0
2009-03-24 03:15:00,65.011,65.02,64.997,65.02,10390000.0
2009-03-24 03:16:00,65.022,65.022,64.974,64.98,61770000.0
2009-03-24 03:17:00,64.98,64.98,64.939,64.959,69210000.0
2009-03-24 03:18:00,64.93,64.945,64.93,64.937,23030000.0
2009-03-24 03:19:00,64.946,64.946,64.938,64.946,68640000.0
2009-03-24 03:20:00,64.935,64.943,64.913,64.921,75610000.0
2009-03-24 03:21:00,64.946,64.946,64.903,64.903,104440000.0
2009-03-24 03:22:00,64.888,64.895,64.881,64.882,88600000.0
2009-03-24 03:23:00,64.869,64.878,64.869,64.878,71540000.0
2009-03-24 03:24:00,64.896,64.896,64.874,64.887,69610000.0
2009-03-24 03:25:00,64.899,64.911,64.893,64.906,70870000.0
2009-03-24 03:26:00,64.902,64.941,64.902,64.937,44470000.0
2009-03-24 03:27:00,64.924,64.925,64.92,64.92,41980000.0
2009-03-24 03:28:00,64.909,64.916,64.909,64.916,73290000.0
2009-03-24 03:29:00,64.903,64.905,64.893,64.904,61140000.0
2009-03-24 03:30:00,64.93,64.93,64.889,64.896,70410000.0
2009-03-24 03:31:00,64.88,64.887,64.88,64.881,66430000.0
2009-03-24 03:32:00,64.883,64.885,64.873,64.885,57730000.0
2009-03-24 03:33:00,64.903,64.903,64.865,64.874,66780000.0
2009-03-24 03:34:00,64.861,64.873,64.861,64.862,52700000.0
2009-03-24 03:36:00,64.875,64.875,64.859,64.859,86420000.0
2009-03-24 03:37:00,64.866,64.867,64.86,64.86,91020000.0
2009-03-24 03:38:00,64.866,64.873,64.864,64.869,11460000.0
2009-03-24 03:39:00,64.857,64.887,64.839,64.851,64890000.0
2009-03-24 03:40:00,64.862,64.865,64.853,64.853,54840000.0
2009-03-24 03:41:00,64.863,64.903,64.863,64.903,69190000.0
2009-03-24 03:42:00,64.933,64.933,64.909,64.91,57270000.0
2009-03-24 03:43:00,64.899,64.916,64.899,64.909,48380000.0
2009-03-24 03:44:00,64.898,64.91,64.879,64.91,81910000.0
2009-03-24 03:45:00,64.905,64.905,64.891,64.891,91400000.0
2009-03-24 03:46:00,64.876,64.876,64.871,64.876,12220000.0
2009-03-24 03:47:00,64.867,64.875,64.863,64.871,84890000.0
2009-03-24 03:48:00,64.863,64.865,64.852,64.852,72860000.0
2009-03-24 03:49:00,64.845,64.862,64.845,64.856,70210000.0
2009-03-24 03:50:00,64.867,64.884,64.867,64.884,73000000.0
2009-03-24 03:51:00,64.875,64.877,64.87,64.877,45510000.0
2009-03-24 03:52:00,64.886,64.886,64.871,64.878,43860000.0
2009-03-24 03:53:00,64.889,64.903,64.884,64.903,86040000.0
2009-03-24 03:54:00,64.933,64.945,64.918,64.945,61260000.0
2009-03-24 03:55:00,64.937,64.955,64.937,64.955,70440000.0
2009-03-24 03:56:00,64.949,64.955,64.942,64.942,70670000.0
2009-03-24 03:57:00,64.946,64.946,64.932,64.938,58860000.0
2009-03-24 03:58:00,64.948,64.958,64.948,64.958,70140000.0
2009-03-24 03:59:00,64.969,64.984,64.964,64.984,56670000.0
2009-03-24 04:00:00,65.002,65.002,64.967,64.971,46850000.0
2009-03-24 04:01:00,64.976,64.976,64.962,64.974,85220000.0
2009-03-24 04:02:00,64.975,64.976,64.962,64.968,94850000.0
2009-03-24 04:03:00,64.985,64.985,64.974,64.976,7890000.0
2009-03-24 04:04:00,64.973,64.974,64.965,64.968,13360000.0
2009-03-24 04:05:00,64.979,65.004,64.968,65.004,52990000.0
2009-03-24 04:06:00,64.991,64.991,64.979,64.983,48000000.0
2009-03-24 04:07:00,64.989,64.996,64.983,64.996,86870000.0
2009-03-24 04:08:00,64.982,65.003,64.982,64.988,92250000.0
2009-03-24 04:09:00,64.997,65.002,64.981,65.002,12010000.0
2009-03-24 04:10:00,64.995,64.995,64.973,64.973,56430000.0
2009-03-24 04:11:00,64.978,64.98,64.977,64.98,67660000.0
2009-03-24 04:12:00,64.993,64.993,64.975,64.979,53410000.0
2009-03-24 04:13:00,64.976,64.98,64.976,64.979,46730000.0
2009-03-24 04:14:00,64.988,64.991,64.973,64.978,85390000.0
2009-03-24 04:15:00,65.001,65.02,64.986,65.01,92720000.0
2009-03-24 04:16:00,65.016,65.029,65.015,65.024,17870000.0
2009-03-24 04:17:00,65.043,65.072,65.043,65.072,67070000.0
2009-03-24 04:18:00,65.088,65.106,65.065,65.088,64550000.0
2009-03-24 04:19:00,65.096,65.096,65.084,65.088,55600000.0
2009-03-24 04:20:00,65.079,65.087,65.072,65.087,71900000.0
2009-03-24 04:21:00,65.093,65.093,65.038,65.038,54340000.0
2009-03-24 04:22:00,65.02,65.036,65.02,65.036,48970000.0
2009-03-24 04:23:00,65.042,65.062,65.042,65.054,83460000.0
2009-03-24 04:24:00,65.069,65.075,65.055,65.063,91110000.0
2009-03-24 04:25:00,65.042,65.044,65.025,65.029,19770000.0
2009-03-24 04:26:00,65.01,65.024,65.003,65.017,56880000.0
2009-03-24 04:27:00,65.023,65.023,64.986,64.992,70770000.0
2009-03-24 04:28:00,64.997,65.013,64.984,64.991,54530000.0
2009-03-24 04:29:00,64.997,65.005,64.993,65.0,48230000.0
2009-03-24 04:30:00,65.024,65.024,64.977,64.981,83300000.0
2009-03-24 04:31:00,64.985,64.985,64.96,64.96,90170000.0
2009-03-24 04:32:00,64.969,64.974,64.945,64.945,12220000.0
2009-03-24 04:33:00,64.957,64.962,64.942,64.942,92870000.0
2009-03-24 04:34:00,64.931,64.938,64.924,64.929,12290000.0
2009-03-24 04:35:00,64.93,64.94,64.895,64.926,67220000.0
2009-03-24 04:36:00,64.928,64.95,64.925,64.936,54630000.0
2009-03-24 04:37:00,64.946,64.955,64.941,64.955,42130000.0
2009-03-24 04:38:00,64.953,64.971,64.949,64.949,82690000.0
2009-03-24 04:39:00,64.975,64.975,64.953,64.953,91030000.0
2009-03-24 04:40:00,64.955,64.96,64.948,64.958,16160000.0
2009-03-24 04:41:00,64.954,64.968,64.944,64.967,92870000.0
2009-03-24 04:42:00,64.974,64.976,64.966,64.976,6630000.0
2009-03-24 04:43:00,64.987,64.987,64.98,64.985,87700000.0
2009-03-24 04:44:00,64.966,64.982,64.945,64.958,94970000.0
2009-03-24 04:45:00,64.958,64.958,64.938,64.945,9280000.0
2009-03-24 04:46:00,64.933,64.937,64.922,64.937,70460000.0
2009-03-24 04:47:00,64.937,64.938,64.927,64.927,55570000.0
2009-03-24 04:48:00,64.944,64.944,64.934,64.934,41970000.0
2009-03-24 04:49:00,64.939,64.945,64.933,64.937,89390000.0
2009-03-24 04:50:00,64.949,64.956,64.942,64.942,93010000.0
2009-03-24 04:51:00,64.961,64.961,64.947,64.956,10560000.0
2009-03-24 04:52:00,64.964,64.968,64.952,64.968,66330000.0
2009-03-24 04:53:00,64.961,64.967,64.961,64.966,53510000.0
2009-03-24 04:54:00,64.981,64.981,64.962,64.971,46740000.0
2009-03-24 04:55:00,64.969,64.97,64.966,64.967,83170000.0
2009-03-24 04:56:00,64.967,64.985,64.955,64.985,85670000.0
2009-03-24 04:57:00,64.974,64.974,64.973,64.973,2670000.0
2009-03-24 04:58:00,64.969,64.975,64.96,64.96,86240000.0
2009-03-24 04:59:00,64.969,64.974,64.964,64.974,88310000.0
2009-03-24 05:00:00,64.976,64.976,64.954,64.958,12210000.0
2009-03-24 05:01:00,64.964,64.967,64.951,64.967,44890000.0
2009-03-24 05:03:00,64.978,64.978,64.97,64.97,94230000.0
2009-03-24 05:04:00,64.955,64.956,64.95,64.953,12230000.0
2009-03-24 05:05:00,64.941,64.951,64.936,64.947,88610000.0
2009-03-24 05:06:00,64.953,64.953,64.932,64.932,87550000.0
2009-03-24 05:07:00,64.926,64.926,64.898,64.9,7520000.0
2009-03-24 05:08:00,64.882,64.903,64.882,64.89,81960000.0
2009-03-24 05:09:00,64.922,64.922,64.893,64.909,45310000.0
2009-03-24 05:10:00,64.896,64.901,64.884,64.89,43490000.0
2009-03-24 05:11:00,64.88,64.913,64.88,64.913,85610000.0
2009-03-24 05:12:00,64.903,64.903,64.877,64.878,55630000.0
2009-03-24 05:13:00,64.859,64.865,64.859,64.859,70410000.0
2009-03-24 05:14:00,64.875,64.875,64.852,64.858,67750000.0
2009-03-24 05:15:00,64.884,64.884,64.857,64.876,64070000.0
2009-03-24 05:16:00,64.868,64.883,64.866,64.88,76780000.0
2009-03-24 05:17:00,64.875,64.875,64.862,64.862,58610000.0
2009-03-24 05:18:00,64.872,64.874,64.862,64.869,51490000.0
2009-03-24 05:19:00,64.86,64.867,64.86,64.865,83780000.0
2009-03-24 05:20:00,64.876,64.894,64.863,64.894,97880000.0
2009-03-24 05:21:00,64.886,64.886,64.873,64.873,7140000.0
2009-03-24 05:22:00,64.874,64.877,64.87,64.87,59090000.0
2009-03-24 05:23:00,64.88,64.885,64.873,64.878,95310000.0
2009-03-24 05:24:00,64.896,64.896,64.881,64.889,79230000.0
2009-03-24 05:25:00,64.909,64.911,64.906,64.909,65530000.0
2009-03-24 05:26:00,64.894,64.894,64.873,64.881,63210000.0
2009-03-24 05:27:00,64.896,64.896,64.884,64.896,79020000.0
2009-03-24 05:28:00,64.898,64.916,64.895,64.916,22580000.0
2009-03-24 05:29:00,64.898,64.95,64.898,64.95,73530000.0
2009-03-24 05:30:00,64.962,64.969,64.928,64.942,82970000.0
2009-03-24 05:31:00,64.931,64.939,64.924,64.938,114800000.0
2009-03-24 05:32:00,64.926,64.927,64.919,64.919,88660000.0
2009-03-24 05:33:00,64.935,64.935,64.915,64.928,75160000.0
2009-03-24 05:34:00,64.917,64.929,64.911,64.926,70730000.0
2009-03-24 05:35:00,64.914,64.916,64.91,64.91,77580000.0
2009-03-24 05:36:00,64.925,64.926,64.92,64.926,53060000.0
2009-03-24 05:37:00,64.909,64.93,64.909,64.929,44800000.0
2009-03-24 05:38:00,64.935,64.935,64.924,64.934,88370000.0
2009-03-24 05:39:00,64.945,64.945,64.925,64.936,62880000.0
2009-03-24 05:40:00,64.911,64.932,64.911,64.927,73030000.0
2009-03-24 05:41:00,64.916,64.924,64.911,64.924,68870000.0
2009-03-24 05:42:00,64.937,64.937,64.92,64.92,56850000.0
2009-03-24 05:43:00,64.911,64.92,64.907,64.918,68280000.0
2009-03-24 05:44:00,64.908,64.917,64.908,64.916,54990000.0
2009-03-24 05:45:00,64.94,64.94,64.916,64.921,48230000.0
2009-03-24 05:46:00,64.934,64.934,64.914,64.918,91950000.0
2009-03-24 05:47:00,64.939,64.941,64.936,64.938,99140000.0
2009-03-24 05:48:00,64.945,64.945,64.929,64.929,11640000.0
2009-03-24 05:49:00,64.947,64.947,64.939,64.947,13380000.0
2009-03-24 05:50:00,64.938,64.952,64.936,64.943,56360000.0
2009-03-24 05:51:00,64.934,64.934,64.923,64.923,48540000.0
2009-03-24 05:52:00,64.933,64.952,64.933,64.946,85500000.0
2009-03-24 05:53:00,64.969,64.974,64.962,64.969,93110000.0
2009-03-24 05:54:00,64.987,64.987,64.955,64.955,10030000.0
2009-03-24 05:55:00,64.96,64.962,64.953,64.953,8640000.0
2009-03-24 05:56:00,64.959,64.964,64.955,64.957,87370000.0
2009-03-24 05:57:00,64.964,64.966,64.942,64.966,91370000.0
2009-03-24 05:58:00,64.951,64.951,64.934,64.941,10600000.0
2009-03-24 05:59:00,64.954,64.954,64.936,64.94,35350000.0
2009-03-24 06:00:00,64.956,64.956,64.932,64.943,29930000.0
2009-03-24 06:01:00,64.925,64.939,64.907,64.92,50560000.0
2009-03-24 06:02:00,64.892,64.901,64.892,64.901,7780000.0
2009-03-24 06:03:00,64.914,64.923,64.896,64.923,29610000.0
2009-03-24 06:04:00,64.903,64.926,64.903,64.919,59090000.0
2009-03-24 06:05:00,64.938,64.947,64.923,64.947,33250000.0
2009-03-24 06:06:00,64.956,64.956,64.914,64.914,90490000.0
2009-03-24 06:07:00,64.917,64.93,64.903,64.919,76440000.0
2009-03-24 06:08:00,64.929,64.942,64.925,64.936,30280000.0
2009-03-24 06:09:00,64.927,64.945,64.925,64.945,48660000.0
2009-03-24 06:10:00,64.951,64.963,64.936,64.947,47500000.0
2009-03-24 06:11:00,64.926,64.936,64.923,64.936,69610000.0
2009-03-24 06:12:00,64.944,64.944,64.926,64.936,94970000.0
2009-03-24 06:13:00,64.925,64.937,64.914,64.937,74880000.0
2009-03-24 06:14:00,64.911,64.934,64.911,64.929,128880000.0
2009-03-24 06:15:00,64.942,64.942,64.901,64.909,70210000.0
2009-03-24 06:16:00,64.924,64.924,64.902,64.913,57300000.0
2009-03-24 06:17:00,64.902,64.902,64.891,64.898,34980000.0
2009-03-24 06:18:00,64.915,64.915,64.896,64.912,29950000.0
2009-03-24 06:19:00,64.906,64.906,64.884,64.896,50800000.0
2009-03-24 06:20:00,64.88,64.888,64.852,64.884,21270000.0
2009-03-24 06:21:00,64.877,64.885,64.871,64.885,17480000.0
2009-03-24 06:22:00,64.894,64.894,64.875,64.885,57940000.0
2009-03-24 06:23:00,64.878,64.883,64.87,64.87,49940000.0
2009-03-24 06:24:00,64.89,64.899,64.863,64.863,54200000.0
2009-03-24 06:25:00,64.847,64.86,64.824,64.824,41020000.0
2009-03-24 06:26:00,64.833,64.862,64.833,64.862,49660000.0
2009-03-24 06:27:00,64.87,64.87,64.831,64.848,34310000.0
2009-03-24 06:28:00,64.851,64.851,64.813,64.813,88270000.0
2009-03-24 06:29:00,64.826,64.879,64.826,64.879,68520000.0
2009-03-24 06:30:00,64.889,64.889,64.848,64.867,58240000.0
2009-03-24 06:31:00,64.836,64.849,64.822,64.837,33290000.0
2009-03-24 06:32:00,64.847,64.852,64.84,64.844,20750000.0
2009-03-24 06:33:00,64.862,64.874,64.845,64.874,27660000.0
2009-03-24 06:34:00,64.853,64.891,64.853,64.876,75430000.0
2009-03-24 06:35:00,64.863,64.875,64.862,64.862,64900000.0
2009-03-24 06:36:00,64.894,64.894,64.855,64.869,33090000.0
2009-03-24 06:37:00,64.858,64.865,64.851,64.857,67230000.0
2009-03-24 06:38:00,64.872,64.89,64.872,64.888,103320000.0
2009-03-24 06:39:00,64.904,64.904,64.885,64.885,52380000.0
2009-03-24 06:40:00,64.874,64.924,64.874,64.924,42980000.0
2009-03-24 06:41:00,64.92,64.93,64.901,64.926,26230000.0
2009-03-24 06:42:00,64.943,64.943,64.924,64.928,60510000.0
2009-03-24 06:43:00,64.939,64.951,64.935,64.94,99820000.0
2009-03-24 06:44:00,64.947,64.953,64.936,64.946,64740000.0
2009-03-24 06:45:00,64.953,64.953,64.929,64.929,70810000.0
2009-03-24 06:46:00,64.941,64.96,64.933,64.948,38970000.0
2009-03-24 06:47:00,64.942,64.953,64.93,64.93,84300000.0
2009-03-24 06:48:00,64.969,64.969,64.917,64.925,80120000.0
2009-03-24 06:49:00,64.928,64.954,64.926,64.954,73060000.0
2009-03-24 06:50:00,64.951,64.963,64.938,64.963,61600000.0
2009-03-24 06:51:00,64.954,64.954,64.935,64.938,111870000.0
2009-03-24 06:52:00,64.931,64.951,64.923,64.938,111120000.0
2009-03-24 06:53:00,64.944,64.944,64.923,64.928,91690000.0
2009-03-24 06:54:00,64.953,64.953,64.926,64.938,90200000.0
2009-03-24 06:55:00,64.944,64.944,64.93,64.936,77590000.0
2009-03-24 06:56:00,64.942,64.942,64.92,64.92,59910000.0
2009-03-24 06:57:00,64.945,64.945,64.925,64.932,96920000.0
2009-03-24 06:58:00,64.933,64.936,64.913,64.936,68850000.0
2009-03-24 06:59:00,64.924,64.943,64.924,64.93,75440000.0
2009-03-24 07:00:00,64.969,64.969,64.936,64.941,64560000.0
2009-03-24 07:01:00,64.921,64.932,64.914,64.926,75600000.0
2009-03-24 07:02:00,64.917,64.922,64.907,64.922,72130000.0
2009-03-24 07:03:00,64.928,64.935,64.923,64.935,64850000.0
2009-03-24 07:06:00,64.944,64.944,64.918,64.931,101900000.0
2009-03-24 07:07:00,64.926,64.926,64.906,64.923,68250000.0
2009-03-24 07:08:00,64.931,64.937,64.929,64.936,125320000.0
2009-03-24 07:09:00,64.954,64.955,64.937,64.955,99640000.0
2009-03-24 07:10:00,64.94,64.961,64.933,64.956,94620000.0
2009-03-24 07:11:00,64.976,64.994,64.958,64.994,62060000.0
2009-03-24 07:12:00,65.006,65.014,64.976,65.014,106220000.0
2009-03-24 07:13:00,65.007,65.012,64.993,65.005,77750000.0
2009-03-24 07:14:00,65.002,65.053,65.002,65.038,42960000.0
2009-03-24 07:15:00,65.042,65.051,65.026,65.048,21990000.0
2009-03-24 07:16:00,65.03,65.041,65.021,65.028,84320000.0
2009-03-24 07:17:00,65.026,65.106,65.026,65.094,41670000.0
2009-03-24 07:18:00,65.128,65.128,65.096,65.123,113940000.0
2009-03-24 07:19:00,65.13,65.13,65.1,65.106,142200000.0
2009-03-24 07:20:00,65.075,65.076,65.039,65.066,53200000.0
2009-03-24 07:21:00,65.073,65.073,65.042,65.056,63080000.0
2009-03-24 07:22:00,65.053,65.096,65.053,65.096,61300000.0
2009-03-24 07:23:00,65.092,65.103,65.085,65.095,111910000.0
2009-03-24 07:24:00,65.069,65.079,65.064,65.071,41070000.0
2009-03-24 07:25:00,65.06,65.073,65.055,65.06,68800000.0
2009-03-24 07:26:00,65.056,65.108,65.05,65.105,43480000.0
2009-03-24 07:27:00,65.134,65.134,65.098,65.103,77540000.0
2009-03-24 07:28:00,65.108,65.165,65.108,65.139,78130000.0
2009-03-24 07:29:00,65.147,65.161,65.147,65.158,52110000.0
2009-03-24 07:30:00,65.187,65.206,65.15,65.203,53630000.0
2009-03-24 07:31:00,65.21,65.214,65.116,65.136,60050000.0
2009-03-24 07:32:00,65.12,65.144,65.113,65.144,47960000.0
2009-03-24 07:33:00,65.132,65.132,65.119,65.132,42810000.0
2009-03-24 07:34:00,65.129,65.145,65.121,65.129,51780000.0
2009-03-24 07:35:00,65.146,65.15,65.123,65.138,102770000.0
2009-03-24 07:36:00,65.159,65.181,65.141,65.168,159860000.0
2009-03-24 07:37:00,65.182,65.201,65.17,65.178,85000000.0
2009-03-24 07:38:00,65.173,65.208,65.173,65.206,84190000.0
2009-03-24 07:39:00,65.221,65.221,65.187,65.2,47360000.0
2009-03-24 07:40:00,65.189,65.204,65.171,65.171,33280000.0
2009-03-24 07:41:00,65.186,65.186,65.164,65.171,46320000.0
2009-03-24 07:42:00,65.184,65.184,65.158,65.159,103200000.0
2009-03-24 07:43:00,65.17,65.177,65.161,65.166,110170000.0
2009-03-24 07:44:00,65.162,65.182,65.162,65.164,35120000.0
2009-03-24 07:45:00,65.193,65.193,65.172,65.192,46970000.0
2009-03-24 07:46:00,65.192,65.2,65.168,65.17,19430000.0
2009-03-24 07:47:00,65.162,65.183,65.162,65.175,43310000.0
2009-03-24 07:48:00,65.187,65.188,65.181,65.186,58620000.0
2009-03-24 07:49:00,65.195,65.204,65.185,65.198,71270000.0
2009-03-24 07:50:00,65.188,65.202,65.173,65.197,136870000.0
2009-03-24 07:51:00,65.191,65.191,65.153,65.153,77490000.0
2009-03-24 07:52:00,65.169,65.179,65.144,65.177,106080000.0
2009-03-24 07:53:00,65.175,65.211,65.175,65.198,106800000.0
2009-03-24 07:54:00,65.219,65.239,65.201,65.237,101740000.0
2009-03-24 07:55:00,65.25,65.29,65.242,65.29,75860000.0
2009-03-24 07:56:00,65.283,65.325,65.283,65.323,44230000.0
2009-03-24 07:57:00,65.316,65.34,65.306,65.306,39060000.0
2009-03-24 07:58:00,65.306,65.306,65.26,65.281,40380000.0
2009-03-24 07:59:00,65.284,65.284,65.263,65.276,38590000.0
2009-03-24 08:00:00,65.291,65.291,65.248,65.252,22800000.0
2009-03-24 08:01:00,65.265,65.265,65.226,65.248,44100000.0
2009-03-24 08:02:00,65.24,65.251,65.233,65.245,48520000.0
2009-03-24 08:03:00,65.253,65.253,65.232,65.243,111380000.0
2009-03-24 08:04:00,65.247,65.262,65.241,65.241,68680000.0
2009-03-24 08:05:00,65.248,65.252,65.242,65.242,72260000.0
2009-03-24 08:06:00,65.251,65.251,65.236,65.248,100630000.0
2009-03-24 08:07:00,65.237,65.239,65.193,65.193,137200000.0
2009-03-24 08:08:00,65.2,65.218,65.195,65.213,113410000.0
2009-03-24 08:09:00,65.231,65.231,65.194,65.202,142020000.0
2009-03-24 08:10:00,65.187,65.209,65.184,65.195,131780000.0
2009-03-24 08:11:00,65.207,65.221,65.204,65.204,64760000.0
2009-03-24 08:12:00,65.224,65.224,65.182,65.182,84620000.0
2009-03-24 08:13:00,65.185,65.191,65.166,65.173,82270000.0
2009-03-24 08:14:00,65.157,65.165,65.146,65.15,75860000.0
2009-03-24 08:15:00,65.182,65.182,65.143,65.16,65220000.0
2009-03-24 08:16:00,65.132,65.151,65.115,65.151,82190000.0
2009-03-24 08:17:00,65.164,65.164,65.143,65.149,22350000.0
2009-03-24 08:18:00,65.132,65.153,65.132,65.138,76010000.0
2009-03-24 08:19:00,65.145,65.154,65.123,65.154,86560000.0
2009-03-24 08:20:00,65.156,65.168,65.134,65.15,121430000.0
2009-03-24 08:21:00,65.166,65.166,65.16,65.161,99640000.0
2009-03-24 08:22:00,65.169,65.175,65.152,65.175,84230000.0
2009-03-24 08:23:00,65.17,65.175,65.163,65.167,77340000.0
2009-03-24 08:24:00,65.2,65.2,65.15,65.16,84780000.0
2009-03-24 08:25:00,65.166,65.169,65.151,65.151,60160000.0
2009-03-24 08:26:00,65.159,65.174,65.159,65.174,48400000.0
2009-03-24 08:27:00,65.182,65.182,65.159,65.159,89530000.0
2009-03-24 08:28:00,65.174,65.174,65.162,65.162,70430000.0
2009-03-24 08:29:00,65.168,65.183,65.163,65.176,81730000.0
2009-03-24 08:30:00,65.193,65.193,65.154,65.179,73180000.0
2009-03-24 08:31:00,65.193,65.208,65.193,65.198,62050000.0
2009-03-24 08:32:00,65.203,65.232,65.203,65.226,76720000.0
2009-03-24 08:33:00,65.243,65.247,65.215,65.247,61810000.0
2009-03-24 08:34:00,65.22,65.24,65.22,65.235,50560000.0
2009-03-24 08:35:00,65.244,65.244,65.212,65.212,91370000.0
2009-03-24 08:36:00,65.243,65.243,65.218,65.23,104270000.0
2009-03-24 08:37:00,65.213,65.221,65.208,65.212,15770000.0
2009-03-24 08:38:00,65.2,65.224,65.2,65.218,77870000.0
2009-03-24 08:39:00,65.206,65.213,65.185,65.206,60560000.0
2009-03-24 08:40:00,65.189,65.199,65.185,65.19,56320000.0
2009-03-24 08:41:00,65.191,65.2,65.143,65.143,99950000.0
2009-03-24 08:42:00,65.175,65.175,65.128,65.148,104150000.0
2009-03-24 08:43:00,65.135,65.16,65.135,65.142,12030000.0
2009-03-24 08:44:00,65.158,65.191,65.158,65.183,18110000.0
2009-03-24 08:45:00,65.183,65.199,65.176,65.197,14880000.0
2009-03-24 08:46:00,65.205,65.205,65.165,65.165,12770000.0
2009-03-24 08:47:00,65.159,65.159,65.145,65.145,9770000.0
2009-03-24 08:48:00,65.16,65.167,65.148,65.154,13370000.0
2009-03-24 08:49:00,65.149,65.175,65.149,65.172,9100000.0
2009-03-24 08:50:00,65.18,65.187,65.162,65.174,12640000.0
2009-03-24 08:51:00,65.201,65.201,65.182,65.188,11680000.0
2009-03-24 08:52:00,65.173,65.177,65.163,65.167,12590000.0
2009-03-24 08:53:00,65.173,65.19,65.173,65.18,11120000.0
2009-03-24 08:54:00,65.201,65.201,65.166,65.173,17730000.0
2009-03-24 08:55:00,65.165,65.165,65.134,65.154,13710000.0
2009-03-24 08:56:00,65.16,65.16,65.13,65.134,13760000.0
2009-03-24 08:57:00,65.142,65.142,65.109,65.116,8270000.0
2009-03-24 08:58:00,65.092,65.098,65.072,65.08,15250000.0
2009-03-24 08:59:00,65.053,65.064,65.039,65.052,13570000.0
2009-03-24 09:00:00,65.061,65.07,65.05,65.07,13750000.0
2009-03-24 09:01:00,65.063,65.099,65.063,65.098,16380000.0
2009-03-24 09:02:00,65.111,65.111,65.095,65.095,8840000.0
2009-03-24 09:03:00,65.122,65.13,65.11,65.127,18630000.0
2009-03-24 09:04:00,65.131,65.131,65.117,65.131,9200000.0
2009-03-24 09:05:00,65.156,65.17,65.14,65.152,19250000.0
2009-03-24 09:06:00,65.146,65.146,65.115,65.138,11830000.0
2009-03-24 09:07:00,65.148,65.175,65.148,65.175,13340000.0
2009-03-24 09:08:00,65.165,65.182,65.163,65.182,7000000.0
2009-03-24 09:09:00,65.171,65.171,65.159,65.161,11830000.0
2009-03-24 09:10:00,65.154,65.163,65.129,65.163,10150000.0
2009-03-24 09:11:00,65.151,65.162,65.145,65.145,15440000.0
2009-03-24 09:12:00,65.162,65.207,65.141,65.207,15630000.0
2009-03-24 09:13:00,65.228,65.233,65.197,65.197,13330000.0
2009-03-24 09:14:00,65.192,65.192,65.168,65.178,13950000.0
2009-03-24 09:15:00,65.189,65.189,65.176,65.177,8690000.0
2009-03-24 09:16:00,65.2,65.202,65.175,65.194,14460000.0
2009-03-24 09:17:00,65.156,65.156,65.129,65.129,9810000.0
2009-03-24 09:18:00,65.146,65.155,65.14,65.14,18250000.0
2009-03-24 09:19:00,65.144,65.144,65.139,65.139,9960000.0
2009-03-24 09:20:00,65.143,65.179,65.143,65.177,10340000.0
2009-03-24 09:21:00,65.203,65.203,65.174,65.174,9580000.0
2009-03-24 09:22:00,65.161,65.188,65.161,65.179,17850000.0
2009-03-24 09:23:00,65.187,65.189,65.174,65.189,15630000.0
2009-03-24 09:24:00,65.195,65.202,65.183,65.202,10710000.0
2009-03-24 09:25:00,65.203,65.238,65.203,65.225,13240000.0
2009-03-24 09:26:00,65.218,65.233,65.205,65.222,13530000.0
2009-03-24 09:27:00,65.234,65.236,65.221,65.221,15820000.0
2009-03-24 09:28:00,65.218,65.275,65.218,65.264,16710000.0
2009-03-24 09:29:00,65.269,65.278,65.217,65.22,13750000.0
2009-03-24 09:30:00,65.256,65.274,65.246,65.252,12850000.0
2009-03-24 09:31:00,65.259,65.259,65.248,65.254,9400000.0
2009-03-24 09:32:00,65.272,65.278,65.252,65.265,13380000.0
2009-03-24 09:33:00,65.282,65.282,65.248,65.25,14320000.0
2009-03-24 09:34:00,65.263,65.3,65.263,65.278,20100000.0
2009-03-24 09:35:00,65.285,65.285,65.269,65.277,14290000.0
2009-03-24 09:36:00,65.288,65.288,65.221,65.221,9770000.0
2009-03-24 09:37:00,65.223,65.223,65.175,65.175,13950000.0
2009-03-24 09:38:00,65.177,65.2,65.17,65.2,13890000.0
2009-03-24 09:39:00,65.223,65.223,65.204,65.223,12410000.0
2009-03-24 09:40:00,65.228,65.251,65.217,65.248,16150000.0
2009-03-24 09:41:00,65.234,65.273,65.234,65.273,11730000.0
2009-03-24 09:42:00,65.283,65.29,65.267,65.29,9810000.0
2009-03-24 09:43:00,65.257,65.306,65.257,65.306,7740000.0
2009-03-24 09:44:00,65.315,65.324,65.292,65.298,15020000.0
2009-03-24 09:45:00,65.303,65.303,65.264,65.274,15800000.0
2009-03-24 09:46:00,65.266,65.282,65.266,65.271,11080000.0
2009-03-24 09:47:00,65.25,65.269,65.242,65.269,9390000.0
2009-03-24 09:48:00,65.26,65.26,65.22,65.227,17090000.0
2009-03-24 09:49:00,65.222,65.224,65.171,65.171,13720000.0
2009-03-24 09:50:00,65.175,65.185,65.165,65.183,13980000.0
2009-03-24 09:51:00,65.178,65.178,65.137,65.145,8270000.0
2009-03-24 09:52:00,65.185,65.188,65.155,65.172,15300000.0
2009-03-24 09:53:00,65.163,65.168,65.156,65.166,12780000.0
2009-03-24 09:54:00,65.184,65.184,65.142,65.159,21260000.0
2009-03-24 09:55:00,65.131,65.137,65.112,65.12,12440000.0
2009-03-24 09:56:00,65.115,65.115,65.092,65.11,14930000.0
2009-03-24 09:57:00,65.118,65.13,65.102,65.127,11880000.0
2009-03-24 09:58:00,65.142,65.165,65.139,65.139,14090000.0
2009-03-24 09:59:00,65.135,65.151,65.13,65.14,22200000.0
2009-03-24 10:00:00,65.153,65.153,65.133,65.144,10520000.0
2009-03-24 10:01:00,65.144,65.148,65.083,65.088,11840000.0
2009-03-24 10:02:00,65.111,65.114,65.062,65.062,11070000.0
2009-03-24 10:03:00,65.09,65.09,65.058,65.072,15880000.0
2009-03-24 10:04:00,65.07,65.101,65.07,65.098,16230000.0
2009-03-24 10:05:00,65.09,65.107,65.088,65.097,19390000.0
2009-03-24 10:06:00,65.137,65.143,65.122,65.122,12030000.0
2009-03-24 10:07:00,65.135,65.137,65.112,65.129,20400000.0
2009-03-24 10:08:00,65.113,65.121,65.107,65.118,17370000.0
2009-03-24 10:09:00,65.111,65.111,65.059,65.059,10900000.0
2009-03-24 10:10:00,65.054,65.103,65.054,65.103,12210000.0
2009-03-24 10:11:00,65.066,65.085,65.053,65.068,17350000.0
2009-03-24 10:12:00,65.054,65.056,65.028,65.056,18600000.0
2009-03-24 10:13:00,65.065,65.08,65.054,65.08,14740000.0
2009-03-24 10:14:00,65.09,65.092,65.069,65.075,15070000.0
2009-03-24 10:15:00,65.086,65.097,65.075,65.092,13760000.0
2009-03-24 10:16:00,65.101,65.103,65.06,65.06,9960000.0
2009-03-24 10:17:00,65.062,65.098,65.05,65.098,15030000.0
2009-03-24 10:18:00,65.12,65.12,65.071,65.071,17170000.0
2009-03-24 10:19:00,65.077,65.105,65.074,65.077,18790000.0
2009-03-24 10:20:00,65.099,65.112,65.087,65.112,16010000.0
2009-03-24 10:21:00,65.122,65.122,65.1,65.1,8860000.0
2009-03-24 10:22:00,65.11,65.125,65.11,65.125,10520000.0
2009-03-24 10:23:00,65.123,65.13,65.112,65.116,14660000.0
2009-03-24 10:24:00,65.108,65.108,65.05,65.05,16800000.0
2009-03-24 10:25:00,65.029,65.035,65.015,65.028,15660000.0
2009-03-24 10:26:00,65.034,65.034,64.953,64.953,7890000.0
2009-03-24 10:27:00,65.027,65.04,65.014,65.021,14170000.0
2009-03-24 10:28:00,65.028,65.033,65.016,65.016,7930000.0
2009-03-24 10:29:00,65.019,65.022,64.999,65.012,13000000.0
2009-03-24 10:30:00,65.033,65.033,64.972,64.972,12470000.0
2009-03-24 10:31:00,64.962,65.012,64.962,65.012,21790000.0
2009-03-24 10:32:00,65.004,65.03,65.003,65.03,15030000.0
2009-03-24 10:33:00,65.05,65.055,65.017,65.02,17170000.0
2009-03-24 10:34:00,65.017,65.017,64.968,64.968,9960000.0
2009-03-24 10:35:00,64.988,65.018,64.988,65.018,8870000.0
2009-03-24 10:36:00,65.044,65.044,65.024,65.044,19420000.0
2009-03-24 10:37:00,65.061,65.062,65.036,65.062,14460000.0
2009-03-24 10:38:00,65.089,65.099,65.075,65.092,15810000.0
2009-03-24 10:39:00,65.11,65.121,65.09,65.121,13900000.0
2009-03-24 10:40:00,65.096,65.13,65.096,65.107,13330000.0
2009-03-24 10:41:00,65.112,65.112,65.076,65.106,13570000.0
2009-03-24 10:42:00,65.112,65.112,65.103,65.103,11310000.0
2009-03-24 10:43:00,65.115,65.115,65.101,65.101,13370000.0
2009-03-24 10:44:00,65.114,65.116,65.094,65.106,14130000.0
2009-03-24 10:45:00,65.116,65.116,65.093,65.097,9390000.0
2009-03-24 10:46:00,65.104,65.147,65.104,65.144,10600000.0
2009-03-24 10:47:00,65.147,65.15,65.132,65.138,11830000.0
2009-03-24 10:48:00,65.14,65.14,65.107,65.125,17840000.0
2009-03-24 10:49:00,65.114,65.114,65.098,65.109,11500000.0
2009-03-24 10:50:00,65.096,65.121,65.096,65.111,14120000.0
2009-03-24 10:51:00,65.135,65.147,65.12,65.147,18640000.0
2009-03-24 10:52:00,65.123,65.132,65.097,65.118,11460000.0
2009-03-24 10:53:00,65.135,65.135,65.103,65.103,13530000.0
2009-03-24 10:54:00,65.125,65.158,65.114,65.158,12400000.0
2009-03-24 10:55:00,65.144,65.166,65.137,65.158,16760000.0
2009-03-24 10:56:00,65.149,65.163,65.143,65.163,15270000.0
2009-03-24 10:57:00,65.174,65.174,65.136,65.146,11990000.0
2009-03-24 10:58:00,65.133,65.137,65.109,65.109,9200000.0
2009-03-24 10:59:00,65.123,65.126,65.103,65.115,14660000.0
2009-03-24 11:00:00,65.117,65.117,65.098,65.098,12400000.0
2009-03-24 11:01:00,65.087,65.092,65.067,65.076,16800000.0
2009-03-24 11:02:00,65.075,65.093,65.075,65.076,18670000.0
2009-03-24 11:03:00,65.091,65.113,65.079,65.113,20770000.0
2009-03-24 11:04:00,65.114,65.121,65.105,65.105,16390000.0
2009-03-24 11:05:00,65.096,65.132,65.093,65.132,8490000.0
2009-03-24 11:06:00,65.171,65.176,65.156,65.158,12780000.0
2009-03-24 11:07:00,65.164,65.179,65.164,65.179,9760000.0
2009-03-24 11:08:00,65.162,65.189,65.158,65.178,23180000.0
2009-03-24 11:09:00,65.192,65.197,65.177,65.192,18820000.0
2009-03-24 11:10:00,65.191,65.193,65.169,65.175,12020000.0
2009-03-24 11:11:00,65.143,65.166,65.138,65.166,19230000.0
2009-03-24 11:12:00,65.186,65.186,65.153,65.163,11830000.0
2009-03-24 11:13:00,65.176,65.176,65.163,65.164,13760000.0
2009-03-24 11:14:00,65.18,65.182,65.165,65.165,11270000.0
2009-03-24 11:15:00,65.169,65.171,65.147,65.147,9780000.0
2009-03-24 11:16:00,65.129,65.129,65.075,65.08,10700000.0
2009-03-24 11:17:00,65.091,65.097,65.075,65.075,15440000.0
2009-03-24 11:18:00,65.102,65.107,65.075,65.107,16420000.0
2009-03-24 11:19:00,65.092,65.103,65.078,65.088,19400000.0
2009-03-24 11:20:00,65.091,65.091,65.048,65.048,8860000.0
2009-03-24 11:21:00,65.05,65.05,65.005,65.005,9650000.0
2009-03-24 11:22:00,65.008,65.017,65.003,65.003,7140000.0
2009-03-24 11:23:00,65.007,65.02,65.005,65.018,11160000.0
2009-03-24 11:24:00,65.014,65.027,65.003,65.025,11100000.0
2009-03-24 11:25:00,65.026,65.041,65.026,65.032,11310000.0
2009-03-24 11:26:00,65.021,65.037,65.021,65.03,14500000.0
2009-03-24 11:27:00,65.041,65.041,65.004,65.004,22240000.0
2009-03-24 11:28:00,65.004,65.026,64.994,65.017,13200000.0
2009-03-24 11:29:00,65.02,65.02,65.003,65.013,9580000.0
2009-03-24 11:30:00,65.023,65.037,65.014,65.036,14840000.0
2009-03-24 11:31:00,65.062,65.068,65.033,65.058,19010000.0
2009-03-24 11:32:00,65.079,65.111,65.079,65.111,13910000.0
2009-03-24 11:33:00,65.107,65.107,65.082,65.1,6810000.0
2009-03-24 11:34:00,65.084,65.087,65.065,65.067,14500000.0
2009-03-24 11:35:00,65.07,65.07,65.055,65.059,18680000.0
2009-03-24 11:36:00,65.083,65.083,65.05,65.066,14510000.0
2009-03-24 11:37:00,65.059,65.073,65.051,65.073,15780000.0
2009-03-24 11:38:00,65.066,65.077,65.05,65.077,10340000.0
2009-03-24 11:39:00,65.073,65.082,65.068,65.082,6400000.0
2009-03-24 11:40:00,65.059,65.059,65.037,65.052,13000000.0
2009-03-24 11:41:00,65.049,65.057,65.041,65.053,20330000.0
2009-03-24 11:42:00,65.063,65.063,65.048,65.051,17840000.0
2009-03-24 11:43:00,65.046,65.071,65.038,65.071,12950000.0
2009-03-24 11:44:00,65.066,65.071,65.061,65.071,10710000.0
2009-03-24 11:45:00,65.08,65.08,65.055,65.059,14880000.0
2009-03-24 11:46:00,65.056,65.071,65.054,65.054,12210000.0
2009-03-24 11:47:00,65.048,65.067,65.048,65.062,10560000.0
2009-03-24 11:48:00,65.078,65.078,65.032,65.04,16520000.0
2009-03-24 11:49:00,65.036,65.045,65.036,65.045,15110000.0
2009-03-24 11:50:00,65.037,65.052,65.037,65.046,18080000.0
2009-03-24 11:51:00,65.044,65.044,65.016,65.027,11120000.0
2009-03-24 11:52:00,65.016,65.041,65.013,65.041,10570000.0
2009-03-24 11:53:00,65.035,65.049,65.035,65.04,15290000.0
2009-03-24 11:54:00,65.03,65.03,65.016,65.027,10160000.0
2009-03-24 11:55:00,65.024,65.026,65.02,65.02,9050000.0
2009-03-24 11:56:00,65.023,65.031,65.015,65.031,12210000.0
2009-03-24 11:57:00,65.035,65.035,65.007,65.007,12960000.0
2009-03-24 11:58:00,64.998,65.005,64.982,64.982,12390000.0
2009-03-24 11:59:00,64.972,64.972,64.945,64.957,15250000.0
2009-03-24 12:00:00,64.963,64.963,64.943,64.954,14920000.0
2009-03-24 12:01:00,64.97,64.97,64.959,64.97,8270000.0
2009-03-24 12:02:00,64.974,64.993,64.972,64.984,14170000.0
2009-03-24 12:03:00,64.997,64.997,64.968,64.968,12250000.0
2009-03-24 12:04:00,64.955,64.96,64.938,64.958,22760000.0
2009-03-24 12:05:00,64.947,64.947,64.918,64.931,14530000.0
2009-03-24 12:06:00,64.963,64.963,64.924,64.933,16200000.0
2009-03-24 12:07:00,64.931,64.95,64.927,64.945,12060000.0
2009-03-24 12:08:00,64.975,64.98,64.965,64.966,13370000.0
2009-03-24 12:09:00,64.977,64.977,64.952,64.957,14130000.0
2009-03-24 12:10:00,64.965,64.972,64.952,64.972,16140000.0
2009-03-24 12:11:00,64.975,64.975,64.96,64.974,13970000.0
2009-03-24 12:12:00,64.989,64.989,64.968,64.977,9630000.0
2009-03-24 12:13:00,64.973,64.981,64.969,64.969,19610000.0
2009-03-24 12:14:00,64.998,65.001,64.982,65.001,14090000.0
2009-03-24 12:15:00,65.023,65.023,65.0,65.008,14510000.0
2009-03-24 12:16:00,65.006,65.018,64.993,64.997,14140000.0
2009-03-24 12:17:00,64.996,64.996,64.982,64.986,10150000.0
2009-03-24 12:18:00,65.025,65.025,64.994,64.999,14690000.0
2009-03-24 12:19:00,64.964,64.978,64.958,64.966,18290000.0
2009-03-24 12:20:00,64.964,64.979,64.955,64.975,16970000.0
2009-03-24 12:21:00,64.993,64.993,64.955,64.961,18270000.0
2009-03-24 12:22:00,64.966,64.974,64.963,64.972,11640000.0
2009-03-24 12:23:00,64.973,64.978,64.964,64.972,12600000.0
2009-03-24 12:24:00,64.98,64.98,64.959,64.961,11120000.0
2009-03-24 12:25:00,64.961,64.967,64.948,64.953,16820000.0
2009-03-24 12:26:00,64.957,64.963,64.929,64.929,13950000.0
2009-03-24 12:27:00,64.965,64.965,64.952,64.956,16560000.0
2009-03-24 12:28:00,64.935,64.941,64.913,64.913,18460000.0
2009-03-24 12:29:00,64.926,64.934,64.913,64.913,13440000.0
2009-03-24 12:30:00,64.932,64.932,64.914,64.916,15640000.0
2009-03-24 12:31:00,64.913,64.94,64.913,64.932,18030000.0
2009-03-24 12:32:00,64.91,64.923,64.885,64.885,13940000.0
2009-03-24 12:33:00,64.835,64.835,64.738,64.753,10360000.0
2009-03-24 12:34:00,64.777,64.796,64.777,64.793,9020000.0
2009-03-24 12:35:00,64.796,64.8,64.78,64.792,14470000.0
2009-03-24 12:36:00,64.795,64.805,64.783,64.805,20550000.0
2009-03-24 12:37:00,64.806,64.825,64.8,64.812,14690000.0
2009-03-24 12:38:00,64.813,64.813,64.786,64.795,15020000.0
2009-03-24 12:39:00,64.802,64.815,64.799,64.803,13220000.0
2009-03-24 12:40:00,64.807,64.815,64.781,64.781,15470000.0
2009-03-24 12:41:00,64.81,64.828,64.802,64.823,15480000.0
2009-03-24 12:42:00,64.839,64.848,64.826,64.848,14280000.0
2009-03-24 12:43:00,64.842,64.853,64.842,64.85,10910000.0
2009-03-24 12:44:00,64.861,64.861,64.844,64.848,14890000.0
2009-03-24 12:45:00,64.875,64.875,64.849,64.849,12210000.0
2009-03-24 12:46:00,64.848,64.848,64.825,64.834,13000000.0
2009-03-24 12:47:00,64.832,64.869,64.832,64.869,9480000.0
2009-03-24 12:48:00,64.864,64.864,64.832,64.835,13330000.0
2009-03-24 12:49:00,64.84,64.842,64.829,64.836,16940000.0
2009-03-24 12:50:00,64.853,64.867,64.849,64.862,15820000.0
2009-03-24 12:51:00,64.87,64.926,64.864,64.905,17730000.0
2009-03-24 12:52:00,64.903,64.928,64.898,64.928,11070000.0
2009-03-24 12:53:00,64.93,64.93,64.901,64.907,10900000.0
2009-03-24 12:54:00,64.895,64.908,64.895,64.906,20080000.0
2009-03-24 12:55:00,64.91,64.933,64.903,64.933,9580000.0
2009-03-24 12:56:00,64.906,64.922,64.903,64.903,14520000.0
2009-03-24 12:57:00,64.914,64.916,64.903,64.903,11460000.0
2009-03-24 12:58:00,64.903,64.911,64.897,64.901,12820000.0
2009-03-24 12:59:00,64.909,64.912,64.898,64.912,19390000.0
2009-03-24 13:00:00,64.909,64.911,64.904,64.907,13820000.0
2009-03-24 13:01:00,64.911,64.918,64.905,64.905,12030000.0
2009-03-24 13:02:00,64.927,64.941,64.917,64.941,8690000.0
2009-03-24 13:03:00,64.942,64.953,64.939,64.939,11880000.0
2009-03-24 13:04:00,64.951,64.951,64.933,64.945,13710000.0
2009-03-24 13:05:00,64.955,64.955,64.931,64.944,13730000.0
2009-03-24 13:06:00,64.953,64.953,64.935,64.941,15250000.0
2009-03-24 13:07:00,64.926,64.95,64.926,64.942,12290000.0
2009-03-24 13:08:00,64.94,64.94,64.927,64.936,12960000.0
2009-03-24 13:09:00,64.943,64.943,64.917,64.917,9960000.0
2009-03-24 13:10:00,64.932,64.932,64.922,64.927,10700000.0
2009-03-24 13:11:00,64.911,64.922,64.903,64.903,13810000.0
2009-03-24 13:12:00,64.92,64.92,64.883,64.894,16910000.0
2009-03-24 13:13:00,64.893,64.902,64.893,64.902,10780000.0
2009-03-24 13:14:00,64.89,64.891,64.875,64.891,9950000.0
2009-03-24 13:15:00,64.905,64.914,64.902,64.914,12210000.0
2009-03-24 13:16:00,64.908,64.913,64.901,64.901,15580000.0
2009-03-24 13:17:00,64.904,64.905,64.893,64.899,16030000.0
2009-03-24 13:18:00,64.919,64.919,64.905,64.905,9400000.0
2009-03-24 13:19:00,64.889,64.917,64.889,64.908,14730000.0
2009-03-24 13:20:00,64.897,64.9,64.879,64.887,20520000.0
2009-03-24 13:21:00,64.903,64.903,64.871,64.871,10410000.0
2009-03-24 13:22:00,64.873,64.873,64.837,64.842,13800000.0
2009-03-24 13:23:00,64.831,64.839,64.827,64.834,16340000.0
2009-03-24 13:24:00,64.854,64.854,64.835,64.838,11460000.0
2009-03-24 13:25:00,64.846,64.857,64.823,64.823,14130000.0
2009-03-24 13:26:00,64.825,64.839,64.825,64.839,14500000.0
2009-03-24 13:27:00,64.839,64.843,64.799,64.809,13930000.0
2009-03-24 13:28:00,64.825,64.836,64.812,64.82,12670000.0
2009-03-24 13:29:00,64.84,64.844,64.833,64.833,8500000.0
2009-03-24 13:30:00,64.84,64.851,64.836,64.836,19580000.0
2009-03-24 13:31:00,64.843,64.866,64.842,64.851,16640000.0
2009-03-24 13:32:00,64.861,64.872,64.861,64.863,10180000.0
2009-03-24 13:33:00,64.883,64.899,64.883,64.892,11870000.0
2009-03-24 13:34:00,64.886,64.901,64.882,64.901,13970000.0
2009-03-24 13:35:00,64.905,64.905,64.89,64.89,16520000.0
2009-03-24 13:36:00,64.908,64.908,64.884,64.884,9580000.0
2009-03-24 13:37:00,64.904,64.904,64.878,64.878,16600000.0
2009-03-24 13:38:00,64.901,64.902,64.893,64.896,20740000.0
2009-03-24 13:39:00,64.914,64.914,64.91,64.91,4740000.0
2009-03-24 13:40:00,64.887,64.887,64.863,64.863,10710000.0
2009-03-24 13:41:00,64.877,64.89,64.867,64.879,11320000.0
2009-03-24 13:42:00,64.912,64.912,64.88,64.88,14840000.0
2009-03-24 13:43:00,64.876,64.891,64.873,64.891,12810000.0
2009-03-24 13:44:00,64.907,64.918,64.906,64.916,12450000.0
2009-03-24 13:45:00,64.939,64.939,64.905,64.916,15820000.0
2009-03-24 13:46:00,64.916,64.939,64.916,64.938,9770000.0
2009-03-24 13:47:00,64.943,64.943,64.933,64.933,3760000.0
2009-03-24 13:48:00,64.94,64.94,64.926,64.938,11840000.0
2009-03-24 13:49:00,64.93,64.939,64.927,64.928,21000000.0
2009-03-24 13:50:00,64.927,64.939,64.927,64.938,13780000.0
2009-03-24 13:51:00,64.951,64.951,64.941,64.946,14920000.0
2009-03-24 13:52:00,64.943,64.952,64.943,64.95,8550000.0
2009-03-24 13:53:00,64.951,64.951,64.938,64.944,9200000.0
2009-03-24 13:54:00,64.97,64.97,64.936,64.936,8820000.0
2009-03-24 13:55:00,64.945,64.951,64.926,64.951,14940000.0
2009-03-24 13:56:00,64.939,64.939,64.916,64.916,8640000.0
2009-03-24 13:57:00,64.948,64.951,64.944,64.946,18130000.0
2009-03-24 13:58:00,64.957,64.957,64.94,64.941,15450000.0
2009-03-24 13:59:00,64.939,64.995,64.939,64.995,13700000.0
2009-03-24 14:00:00,65.003,65.008,64.953,64.953,18450000.0
2009-03-24 14:01:00,64.972,64.979,64.962,64.968,17350000.0
2009-03-24 14:02:00,64.955,64.961,64.955,64.96,9210000.0
2009-03-24 14:03:00,64.959,64.959,64.947,64.955,10510000.0
2009-03-24 14:04:00,64.955,64.964,64.949,64.955,18870000.0
2009-03-24 14:05:00,64.971,64.972,64.936,64.953,18490000.0
2009-03-24 14:06:00,64.957,64.957,64.943,64.943,11830000.0
2009-03-24 14:07:00,64.941,64.944,64.927,64.94,14660000.0
2009-03-24 14:08:00,64.954,64.954,64.937,64.944,9960000.0
2009-03-24 14:09:00,64.961,64.961,64.934,64.948,13370000.0
2009-03-24 14:10:00,64.965,64.969,64.958,64.96,14470000.0
2009-03-24 14:11:00,64.952,64.965,64.952,64.965,13720000.0
2009-03-24 14:12:00,64.969,64.969,64.941,64.945,10220000.0
2009-03-24 14:13:00,64.945,64.965,64.945,64.961,24820000.0
2009-03-24 14:14:00,64.957,64.978,64.952,64.967,20180000.0
2009-03-24 14:15:00,64.994,64.994,64.964,64.986,18150000.0
2009-03-24 14:16:00,64.969,64.97,64.961,64.97,15440000.0
2009-03-24 14:17:00,64.976,64.976,64.962,64.967,12590000.0
2009-03-24 14:18:00,64.968,64.968,64.929,64.944,10420000.0
2009-03-24 14:19:00,64.934,64.959,64.934,64.957,17170000.0
2009-03-24 14:20:00,64.942,64.968,64.931,64.968,9960000.0
2009-03-24 14:21:00,64.972,64.972,64.928,64.936,12660000.0
2009-03-24 14:22:00,64.946,64.977,64.943,64.972,14850000.0
2009-03-24 14:23:00,64.961,64.974,64.952,64.955,15070000.0
2009-03-24 14:24:00,64.988,64.988,64.948,64.975,15670000.0
2009-03-24 14:25:00,64.971,64.972,64.946,64.946,9970000.0
2009-03-24 14:26:00,64.965,64.971,64.951,64.951,13830000.0
2009-03-24 14:27:00,64.97,64.976,64.954,64.975,13520000.0
2009-03-24 14:28:00,64.971,64.971,64.953,64.965,13790000.0
2009-03-24 14:29:00,64.976,64.977,64.963,64.975,24110000.0
2009-03-24 14:30:00,64.976,64.976,64.945,64.948,14860000.0
2009-03-24 14:31:00,64.948,64.971,64.948,64.962,13740000.0
2009-03-24 14:32:00,64.965,64.989,64.965,64.974,14280000.0
2009-03-24 14:33:00,64.983,64.983,64.947,64.947,10990000.0
2009-03-24 14:34:00,64.953,64.953,64.932,64.938,22610000.0
2009-03-24 14:35:00,64.928,64.933,64.916,64.933,14730000.0
2009-03-24 14:36:00,64.932,64.94,64.925,64.94,7700000.0
2009-03-24 14:37:00,64.931,64.943,64.931,64.935,11540000.0
2009-03-24 14:38:00,64.95,64.95,64.935,64.938,18820000.0
2009-03-24 14:39:00,64.954,64.954,64.942,64.944,7740000.0
2009-03-24 14:40:00,64.959,64.961,64.952,64.952,7960000.0
2009-03-24 14:41:00,64.961,64.967,64.952,64.952,9350000.0
2009-03-24 14:42:00,64.97,64.971,64.939,64.946,16760000.0
2009-03-24 14:43:00,64.94,64.962,64.94,64.953,16160000.0
2009-03-24 14:44:00,64.963,64.967,64.944,64.944,11120000.0
2009-03-24 14:45:00,64.954,64.971,64.941,64.971,15240000.0
2009-03-24 14:46:00,64.969,64.969,64.959,64.963,11470000.0
2009-03-24 14:47:00,64.952,64.953,64.937,64.944,11880000.0
2009-03-24 14:48:00,64.95,64.951,64.933,64.951,13380000.0
2009-03-24 14:49:00,64.958,64.959,64.942,64.945,11650000.0
2009-03-24 14:50:00,64.93,64.946,64.917,64.936,14080000.0
2009-03-24 14:51:00,64.955,64.956,64.928,64.932,23170000.0
2009-03-24 14:52:00,64.902,64.908,64.889,64.9,17700000.0
2009-03-24 14:53:00,64.892,64.902,64.883,64.883,17470000.0
2009-03-24 14:54:00,64.909,64.94,64.902,64.935,12590000.0
2009-03-24 14:55:00,64.945,64.964,64.944,64.964,13380000.0
2009-03-24 14:56:00,64.941,64.95,64.935,64.948,17510000.0
2009-03-24 14:57:00,64.952,64.952,64.926,64.936,20100000.0
2009-03-24 14:58:00,64.931,64.94,64.927,64.934,10540000.0
2009-03-24 14:59:00,64.952,64.952,64.926,64.934,15820000.0
2009-03-24 15:00:00,64.954,64.954,64.93,64.937,20130000.0
2009-03-24 15:01:00,64.902,64.924,64.893,64.893,14270000.0
2009-03-24 15:02:00,64.907,64.932,64.9,64.932,14170000.0
2009-03-24 15:03:00,64.948,64.948,64.907,64.926,13160000.0
2009-03-24 15:04:00,64.93,64.932,64.901,64.921,15610000.0
2009-03-24 15:05:00,64.925,64.925,64.904,64.904,6210000.0
2009-03-24 15:06:00,64.91,64.91,64.897,64.91,10510000.0
2009-03-24 15:07:00,64.893,64.909,64.893,64.905,17170000.0
2009-03-24 15:08:00,64.878,64.893,64.874,64.874,14510000.0
2009-03-24 15:09:00,64.886,64.886,64.86,64.883,12060000.0
2009-03-24 15:10:00,64.879,64.884,64.863,64.869,16010000.0
2009-03-24 15:11:00,64.888,64.888,64.858,64.873,12450000.0
2009-03-24 15:12:00,64.875,64.875,64.864,64.871,7550000.0
2009-03-24 15:13:00,64.879,64.883,64.856,64.876,107240000.0
2009-03-24 15:14:00,64.885,64.885,64.868,64.884,67260000.0
2009-03-24 15:15:00,64.91,64.913,64.898,64.907,116510000.0
2009-03-24 15:16:00,64.893,64.916,64.893,64.901,131990000.0
2009-03-24 15:17:00,64.916,64.917,64.879,64.879,105490000.0
2009-03-24 15:18:00,64.894,64.902,64.866,64.893,106500000.0
2009-03-24 15:19:00,64.872,64.902,64.869,64.883,64520000.0
2009-03-24 15:20:00,64.876,64.89,64.869,64.89,24310000.0
2009-03-24 15:21:00,64.898,64.898,64.855,64.873,44160000.0
2009-03-24 15:22:00,64.864,64.898,64.861,64.891,107370000.0
2009-03-24 15:23:00,64.897,64.909,64.893,64.903,76940000.0
2009-03-24 15:24:00,64.932,64.932,64.895,64.901,96480000.0
2009-03-24 15:25:00,64.908,64.92,64.89,64.905,101150000.0
2009-03-24 15:26:00,64.915,64.929,64.911,64.92,95790000.0
2009-03-24 15:27:00,64.915,64.915,64.881,64.889,82930000.0
2009-03-24 15:28:00,64.889,64.906,64.881,64.881,98440000.0
2009-03-24 15:29:00,64.888,64.896,64.877,64.89,105530000.0
2009-03-24 15:30:00,64.914,64.914,64.898,64.907,48630000.0
2009-03-24 15:31:00,64.908,64.921,64.896,64.921,122420000.0
2009-03-24 15:32:00,64.917,64.925,64.905,64.905,90740000.0
2009-03-24 15:33:00,64.925,64.934,64.913,64.933,60930000.0
2009-03-24 15:34:00,64.95,64.969,64.92,64.92,108540000.0
2009-03-24 15:35:00,64.926,64.954,64.917,64.943,89980000.0
2009-03-24 15:36:00,64.971,64.971,64.921,64.948,104990000.0
2009-03-24 15:37:00,64.951,64.951,64.925,64.937,109370000.0
2009-03-24 15:38:00,64.929,64.935,64.912,64.935,76500000.0
2009-03-24 15:39:00,64.937,64.958,64.93,64.938,57390000.0
2009-03-24 15:40:00,64.939,64.939,64.901,64.912,62220000.0
2009-03-24 15:41:00,64.899,64.91,64.893,64.905,73290000.0
2009-03-24 15:42:00,64.918,64.934,64.906,64.934,82840000.0
2009-03-24 15:43:00,64.934,64.944,64.913,64.944,79640000.0
2009-03-24 15:44:00,64.933,64.958,64.933,64.934,48130000.0
2009-03-24 15:45:00,64.96,64.986,64.942,64.973,46440000.0
2009-03-24 15:46:00,64.965,64.975,64.954,64.954,107810000.0
2009-03-24 15:47:00,64.957,64.962,64.933,64.933,91160000.0
2009-03-24 15:48:00,64.951,64.951,64.914,64.914,68520000.0
2009-03-24 15:49:00,64.914,64.924,64.895,64.924,43400000.0
2009-03-24 15:50:00,64.929,64.943,64.925,64.93,51140000.0
2009-03-24 15:51:00,64.94,64.94,64.906,64.91,77670000.0
2009-03-24 15:52:00,64.915,64.921,64.901,64.913,128590000.0
2009-03-24 15:53:00,64.892,64.921,64.892,64.907,93830000.0
2009-03-24 15:54:00,64.913,64.93,64.897,64.925,124030000.0
2009-03-24 15:55:00,64.942,64.986,64.942,64.979,82680000.0
2009-03-24 15:56:00,64.997,64.999,64.975,64.987,85150000.0
2009-03-24 15:57:00,65.003,65.003,64.967,64.967,56580000.0
2009-03-24 15:58:00,64.966,64.981,64.952,64.971,86750000.0
2009-03-24 15:59:00,64.959,64.98,64.959,64.969,52910000.0
2009-03-24 16:00:00,64.982,65.013,64.949,65.001,61660000.0
2009-03-24 16:01:00,65.002,65.039,64.998,65.023,55440000.0
2009-03-24 16:02:00,65.012,65.058,65.012,65.035,98120000.0
2009-03-24 16:03:00,65.065,65.065,65.026,65.026,136050000.0
2009-03-24 16:04:00,65.034,65.051,65.026,65.039,134510000.0
2009-03-24 16:05:00,65.067,65.067,65.035,65.05,86790000.0
2009-03-24 16:06:00,65.05,65.05,65.022,65.032,86180000.0
2009-03-24 16:07:00,65.025,65.064,65.025,65.062,119910000.0
2009-03-24 16:08:00,65.083,65.083,65.059,65.068,112370000.0
2009-03-24 16:09:00,65.072,65.081,65.027,65.033,114570000.0
2009-03-24 16:10:00,65.039,65.051,65.034,65.041,66280000.0
2009-03-24 16:11:00,65.059,65.083,65.051,65.057,77990000.0
2009-03-24 16:12:00,65.066,65.074,65.047,65.063,53660000.0
2009-03-24 16:13:00,65.074,65.084,65.068,65.078,144920000.0
2009-03-24 16:14:00,65.072,65.072,65.027,65.035,177910000.0
2009-03-24 16:15:00,65.042,65.047,65.016,65.028,105510000.0
2009-03-24 16:16:00,65.049,65.05,65.022,65.031,72040000.0
2009-03-24 16:17:00,65.034,65.041,65.017,65.027,98940000.0
2009-03-24 16:18:00,65.044,65.044,65.035,65.035,84380000.0
2009-03-24 16:19:00,65.019,65.042,65.016,65.019,77150000.0
2009-03-24 16:20:00,65.037,65.042,65.026,65.031,132510000.0
2009-03-24 16:21:00,65.082,65.082,65.021,65.034,139280000.0
2009-03-24 16:22:00,65.021,65.04,65.021,65.033,92340000.0
2009-03-24 16:23:00,65.022,65.05,65.012,65.012,137170000.0
2009-03-24 16:24:00,65.037,65.045,65.021,65.03,113820000.0
2009-03-24 16:25:00,65.021,65.025,65.005,65.02,88270000.0
2009-03-24 16:26:00,65.019,65.036,65.018,65.034,60580000.0
2009-03-24 16:27:00,65.062,65.062,65.025,65.036,61920000.0
2009-03-24 16:28:00,65.026,65.032,65.021,65.021,112300000.0
2009-03-24 16:29:00,65.022,65.029,65.008,65.014,69500000.0
2009-03-24 16:30:00,65.019,65.019,65.004,65.008,120430000.0
2009-03-24 16:31:00,64.994,65.003,64.983,65.003,50030000.0
2009-03-24 16:33:00,65.013,65.013,64.993,65.0,81910000.0
2009-03-24 16:34:00,64.987,64.995,64.983,64.983,95840000.0
2009-03-24 16:35:00,64.987,64.991,64.97,64.977,93740000.0
2009-03-24 16:36:00,65.0,65.0,64.968,64.998,88780000.0
2009-03-24 16:37:00,65.002,65.017,64.988,65.003,74520000.0
2009-03-24 16:38:00,65.013,65.013,64.992,65.005,100980000.0
2009-03-24 16:39:00,65.005,65.009,64.964,64.976,92830000.0
2009-03-24 16:40:00,64.975,64.983,64.965,64.983,109380000.0
2009-03-24 16:41:00,64.973,64.973,64.919,64.939,70030000.0
2009-03-24 16:42:00,64.967,64.967,64.929,64.929,11860000.0
2009-03-24 16:43:00,64.902,64.913,64.884,64.898,105950000.0
2009-03-24 16:44:00,64.911,64.915,64.891,64.915,76530000.0
2009-03-24 16:45:00,64.919,64.919,64.838,64.843,76750000.0
2009-03-24 16:46:00,64.854,64.872,64.777,64.789,101910000.0
2009-03-24 16:47:00,64.81,64.841,64.81,64.832,105480000.0
2009-03-24 16:48:00,64.843,64.848,64.816,64.834,55430000.0
2009-03-24 16:49:00,64.845,64.845,64.824,64.838,93380000.0
2009-03-24 16:50:00,64.84,64.854,64.84,64.849,76510000.0
2009-03-24 16:51:00,64.847,64.847,64.793,64.815,114210000.0
2009-03-24 16:52:00,64.813,64.838,64.803,64.838,99720000.0
2009-03-24 16:53:00,64.855,64.855,64.819,64.83,76630000.0
2009-03-24 16:54:00,64.828,64.845,64.815,64.845,60870000.0
2009-03-24 16:55:00,64.858,64.864,64.853,64.864,67350000.0
2009-03-24 16:56:00,64.864,64.865,64.852,64.865,120220000.0
2009-03-24 16:57:00,64.874,64.874,64.854,64.858,102790000.0
2009-03-24 16:58:00,64.843,64.851,64.825,64.836,116060000.0
2009-03-24 16:59:00,64.839,64.845,64.8,64.8,123420000.0
2009-03-24 17:00:00,64.805,64.805,64.742,64.747,144380000.0
2009-03-24 17:01:00,64.749,64.764,64.742,64.764,80180000.0
2009-03-24 17:02:00,64.763,64.763,64.734,64.741,112420000.0
2009-03-24 17:03:00,64.754,64.754,64.711,64.719,77340000.0
2009-03-24 17:04:00,64.731,64.756,64.728,64.748,77240000.0
2009-03-24 17:05:00,64.757,64.771,64.742,64.769,84670000.0
2009-03-24 17:06:00,64.784,64.784,64.747,64.747,102140000.0
2009-03-24 17:07:00,64.751,64.756,64.742,64.756,71800000.0
2009-03-24 17:08:00,64.762,64.783,64.762,64.778,92730000.0
2009-03-24 17:09:00,64.814,64.814,64.77,64.77,85740000.0
2009-03-24 17:10:00,64.773,64.773,64.762,64.769,65150000.0
2009-03-24 17:11:00,64.754,64.756,64.743,64.743,108790000.0
2009-03-24 17:12:00,64.766,64.771,64.744,64.764,67000000.0
2009-03-24 17:13:00,64.778,64.791,64.771,64.787,83870000.0
2009-03-24 17:14:00,64.804,64.804,64.786,64.789,95510000.0
2009-03-24 17:15:00,64.795,64.795,64.782,64.782,93080000.0
2009-03-24 17:16:00,64.788,64.794,64.783,64.788,72480000.0
2009-03-24 17:17:00,64.799,64.805,64.789,64.803,85240000.0
2009-03-24 17:18:00,64.824,64.824,64.802,64.811,58020000.0
2009-03-24 17:19:00,64.818,64.819,64.815,64.817,88980000.0
2009-03-24 17:20:00,64.809,64.824,64.809,64.813,67050000.0
2009-03-24 17:21:00,64.831,64.831,64.812,64.823,101000000.0
2009-03-24 17:22:00,64.812,64.831,64.801,64.819,102050000.0
2009-03-24 17:23:00,64.827,64.836,64.814,64.836,103670000.0
2009-03-24 17:24:00,64.848,64.853,64.841,64.841,58440000.0
2009-03-24 17:25:00,64.845,64.857,64.833,64.844,51660000.0
2009-03-24 17:26:00,64.859,64.866,64.844,64.853,112220000.0
2009-03-24 17:27:00,64.873,64.873,64.832,64.849,154830000.0
2009-03-24 17:28:00,64.845,64.847,64.839,64.846,87840000.0
2009-03-24 17:29:00,64.854,64.854,64.816,64.816,99160000.0
2009-03-24 17:30:00,64.829,64.829,64.77,64.782,93350000.0
2009-03-24 17:31:00,64.788,64.788,64.718,64.763,99180000.0
2009-03-24 17:32:00,64.756,64.783,64.75,64.75,105200000.0
2009-03-24 17:33:00,64.777,64.781,64.748,64.781,70680000.0
2009-03-24 17:34:00,64.763,64.782,64.763,64.77,52350000.0
2009-03-24 17:35:00,64.778,64.793,64.773,64.793,44550000.0
2009-03-24 17:36:00,64.805,64.805,64.767,64.78,49800000.0
2009-03-24 17:37:00,64.789,64.805,64.778,64.805,80660000.0
2009-03-24 17:38:00,64.796,64.796,64.776,64.777,86550000.0
2009-03-24 17:39:00,64.796,64.796,64.773,64.773,83940000.0
2009-03-24 17:40:00,64.764,64.782,64.764,64.778,68980000.0
2009-03-24 17:41:00,64.762,64.777,64.745,64.745,56080000.0
2009-03-24 17:42:00,64.766,64.766,64.714,64.714,86920000.0
2009-03-24 17:43:00,64.718,64.733,64.716,64.727,81260000.0
2009-03-24 17:44:00,64.717,64.719,64.664,64.664,65020000.0
2009-03-24 17:45:00,64.682,64.682,64.649,64.658,92140000.0
2009-03-24 17:46:00,64.63,64.639,64.591,64.615,60920000.0
2009-03-24 17:47:00,64.629,64.64,64.623,64.629,36980000.0
2009-03-24 17:48:00,64.649,64.649,64.612,64.612,71830000.0
2009-03-24 17:49:00,64.625,64.651,64.625,64.638,70110000.0
2009-03-24 17:50:00,64.634,64.684,64.634,64.675,83380000.0
2009-03-24 17:51:00,64.693,64.693,64.659,64.668,35630000.0
2009-03-24 17:52:00,64.679,64.679,64.63,64.644,111570000.0
2009-03-24 17:53:00,64.651,64.684,64.644,64.644,109250000.0
2009-03-24 17:54:00,64.673,64.708,64.663,64.684,113070000.0
2009-03-24 17:55:00,64.676,64.686,64.661,64.675,56510000.0
2009-03-24 17:56:00,64.665,64.669,64.647,64.656,100930000.0
2009-03-24 17:57:00,64.662,64.662,64.634,64.654,96960000.0
2009-03-24 17:58:00,64.658,64.67,64.632,64.658,74760000.0
2009-03-24 17:59:00,64.677,64.693,64.651,64.68,42870000.0
2009-03-24 18:00:00,64.708,64.719,64.694,64.716,37890000.0
2009-03-24 18:01:00,64.724,64.731,64.705,64.712,27220000.0
2009-03-24 18:02:00,64.712,64.717,64.702,64.704,18070000.0
2009-03-24 18:03:00,64.724,64.724,64.697,64.709,54160000.0
2009-03-24 18:04:00,64.701,64.714,64.701,64.708,47000000.0
2009-03-24 18:05:00,64.692,64.698,64.691,64.695,60720000.0
2009-03-24 18:06:00,64.713,64.713,64.681,64.681,106860000.0
2009-03-24 18:07:00,64.685,64.685,64.67,64.676,54600000.0
2009-03-24 18:08:00,64.687,64.694,64.673,64.694,39300000.0
2009-03-24 18:09:00,64.705,64.705,64.685,64.696,67730000.0
2009-03-24 18:10:00,64.697,64.7,64.682,64.69,60930000.0
2009-03-24 18:11:00,64.683,64.696,64.683,64.688,94440000.0
2009-03-24 18:12:00,64.716,64.716,64.683,64.692,77010000.0
2009-03-24 18:13:00,64.705,64.759,64.705,64.759,97760000.0
2009-03-24 18:14:00,64.764,64.772,64.745,64.748,152670000.0
2009-03-24 18:15:00,64.778,64.787,64.753,64.776,50610000.0
2009-03-24 18:16:00,64.791,64.833,64.777,64.82,43860000.0
2009-03-24 18:17:00,64.841,64.858,64.824,64.846,42380000.0
2009-03-24 18:18:00,64.861,64.861,64.843,64.843,45880000.0
2009-03-24 18:19:00,64.829,64.842,64.822,64.833,39570000.0
2009-03-24 18:20:00,64.831,64.84,64.822,64.826,10900000.0
2009-03-24 18:21:00,64.843,64.843,64.788,64.801,33290000.0
2009-03-24 18:22:00,64.79,64.79,64.749,64.776,73640000.0
2009-03-24 18:23:00,64.778,64.793,64.778,64.79,38960000.0
2009-03-24 18:24:00,64.805,64.834,64.787,64.834,61400000.0
2009-03-24 18:25:00,64.833,64.841,64.807,64.83,40300000.0
2009-03-24 18:26:00,64.805,64.832,64.805,64.825,45880000.0
2009-03-24 18:27:00,64.852,64.852,64.805,64.82,57100000.0
2009-03-24 18:28:00,64.833,64.833,64.806,64.817,88490000.0
2009-03-24 18:29:00,64.801,64.811,64.792,64.797,56050000.0
2009-03-24 18:30:00,64.829,64.829,64.776,64.78,52110000.0
2009-03-24 18:31:00,64.789,64.8,64.78,64.787,42230000.0
2009-03-24 18:32:00,64.807,64.825,64.805,64.816,17090000.0
2009-03-24 18:33:00,64.834,64.84,64.809,64.834,42160000.0
2009-03-24 18:34:00,64.816,64.832,64.796,64.804,100560000.0
2009-03-24 18:35:00,64.816,64.816,64.797,64.809,28490000.0
2009-03-24 18:36:00,64.822,64.822,64.795,64.807,51340000.0
2009-03-24 18:37:00,64.789,64.789,64.763,64.763,112090000.0
2009-03-24 18:38:00,64.774,64.806,64.765,64.806,89060000.0
2009-03-24 18:39:00,64.818,64.818,64.796,64.809,31550000.0
2009-03-24 18:40:00,64.799,64.822,64.785,64.822,34390000.0
2009-03-24 18:41:00,64.811,64.851,64.811,64.848,38110000.0
2009-03-24 18:42:00,64.854,64.854,64.826,64.839,111140000.0
2009-03-24 18:43:00,64.821,64.837,64.821,64.832,82510000.0
2009-03-24 18:44:00,64.823,64.841,64.823,64.829,66760000.0
2009-03-24 18:45:00,64.838,64.838,64.805,64.808,54640000.0
2009-03-24 18:46:00,64.816,64.825,64.814,64.815,56860000.0
2009-03-24 18:47:00,64.811,64.811,64.772,64.779,106330000.0
2009-03-24 18:48:00,64.802,64.816,64.786,64.816,70990000.0
2009-03-24 18:49:00,64.808,64.81,64.807,64.807,83960000.0
2009-03-24 18:50:00,64.792,64.812,64.792,64.809,91790000.0
2009-03-24 18:51:00,64.824,64.824,64.798,64.818,124190000.0
2009-03-24 18:52:00,64.839,64.846,64.83,64.846,93040000.0
2009-03-24 18:53:00,64.831,64.847,64.827,64.828,99160000.0
2009-03-24 18:54:00,64.842,64.842,64.824,64.835,99050000.0
2009-03-24 18:55:00,64.826,64.84,64.821,64.833,73430000.0
2009-03-24 18:56:00,64.843,64.844,64.83,64.839,103380000.0
2009-03-24 18:57:00,64.851,64.864,64.836,64.864,83280000.0
2009-03-24 18:58:00,64.87,64.876,64.861,64.876,67500000.0
2009-03-24 18:59:00,64.867,64.872,64.844,64.864,94420000.0
2009-03-24 19:00:00,64.874,64.878,64.846,64.868,79980000.0
2009-03-24 19:01:00,64.872,64.872,64.824,64.824,80090000.0
2009-03-24 19:02:00,64.828,64.828,64.812,64.818,74090000.0
2009-03-24 19:03:00,64.826,64.826,64.812,64.819,78080000.0
2009-03-24 19:04:00,64.811,64.818,64.811,64.818,86640000.0
2009-03-24 19:05:00,64.827,64.827,64.82,64.821,71060000.0
2009-03-24 19:06:00,64.844,64.844,64.814,64.814,100200000.0
2009-03-24 19:07:00,64.811,64.817,64.81,64.81,102000000.0
2009-03-24 19:08:00,64.819,64.826,64.81,64.826,129890000.0
2009-03-24 19:09:00,64.853,64.853,64.832,64.832,90150000.0
2009-03-24 19:10:00,64.837,64.842,64.822,64.822,68610000.0
2009-03-24 19:11:00,64.835,64.835,64.82,64.82,92710000.0
2009-03-24 19:12:00,64.843,64.843,64.825,64.831,97420000.0
2009-03-24 19:13:00,64.836,64.853,64.822,64.853,80540000.0
2009-03-24 19:14:00,64.857,64.874,64.851,64.874,24880000.0
2009-03-24 19:15:00,64.89,64.89,64.852,64.87,69060000.0
2009-03-24 19:16:00,64.883,64.895,64.882,64.882,61790000.0
2009-03-24 19:17:00,64.882,64.895,64.882,64.888,91400000.0
2009-03-24 19:18:00,64.914,64.914,64.885,64.893,97070000.0
2009-03-24 19:19:00,64.896,64.896,64.879,64.879,109630000.0
2009-03-24 19:20:00,64.867,64.892,64.867,64.876,51710000.0
2009-03-24 19:21:00,64.894,64.894,64.882,64.894,66630000.0
2009-03-24 19:22:00,64.912,64.963,64.912,64.963,81170000.0
2009-03-24 19:23:00,64.969,65.027,64.969,65.024,76600000.0
2009-03-24 19:24:00,65.032,65.032,65.006,65.013,37720000.0
2009-03-24 19:25:00,64.998,65.005,64.982,64.982,79230000.0
2009-03-24 19:26:00,64.991,65.004,64.983,65.004,51090000.0
2009-03-24 19:27:00,65.032,65.076,65.008,65.076,80730000.0
2009-03-24 19:28:00,65.101,65.118,65.085,65.085,78920000.0
2009-03-24 19:29:00,65.088,65.088,65.025,65.025,36390000.0
2009-03-24 19:30:00,65.014,65.042,64.932,64.972,71880000.0
2009-03-24 19:31:00,64.98,65.005,64.959,64.987,61840000.0
2009-03-24 19:32:00,64.976,64.979,64.967,64.967,39170000.0
2009-03-24 19:33:00,65.013,65.013,64.946,64.951,46510000.0
2009-03-24 19:34:00,64.932,64.932,64.89,64.901,93300000.0
2009-03-24 19:35:00,64.913,64.934,64.913,64.913,101760000.0
2009-03-24 19:36:00,64.935,64.939,64.901,64.933,148680000.0
2009-03-24 19:37:00,64.891,64.891,64.86,64.861,83460000.0
2009-03-24 19:38:00,64.892,64.892,64.856,64.887,69380000.0
2009-03-24 19:39:00,64.9,64.9,64.867,64.889,33940000.0
2009-03-24 19:40:00,64.875,64.875,64.825,64.825,54330000.0
2009-03-24 19:41:00,64.844,64.844,64.832,64.832,54960000.0
2009-03-24 19:42:00,64.856,64.856,64.836,64.84,135930000.0
2009-03-24 19:43:00,64.834,64.843,64.822,64.843,67200000.0
2009-03-24 19:44:00,64.838,64.859,64.838,64.849,39020000.0
2009-03-24 19:45:00,64.887,64.887,64.872,64.878,38630000.0
2009-03-24 19:46:00,64.882,64.882,64.865,64.872,19010000.0
2009-03-24 19:47:00,64.88,64.894,64.872,64.889,74040000.0
2009-03-24 19:48:00,64.902,64.902,64.864,64.87,58870000.0
2009-03-24 19:49:00,64.865,64.867,64.859,64.859,112260000.0
2009-03-24 19:50:00,64.874,64.874,64.861,64.861,118250000.0
2009-03-24 19:51:00,64.896,64.908,64.863,64.896,61540000.0
2009-03-24 19:52:00,64.903,64.903,64.875,64.882,118490000.0
2009-03-24 19:53:00,64.865,64.865,64.847,64.852,107390000.0
2009-03-24 19:54:00,64.866,64.866,64.843,64.847,94930000.0
2009-03-24 19:55:00,64.868,64.88,64.855,64.867,59840000.0
2009-03-24 19:56:00,64.873,64.873,64.856,64.863,47630000.0
2009-03-24 19:57:00,64.88,64.88,64.821,64.821,30730000.0
2009-03-24 19:58:00,64.803,64.827,64.794,64.802,47520000.0
2009-03-24 19:59:00,64.809,64.826,64.803,64.826,29250000.0
2009-03-24 20:00:00,64.854,64.854,64.826,64.845,38420000.0
2009-03-24 20:01:00,64.834,64.842,64.821,64.821,52920000.0
2009-03-24 20:02:00,64.834,64.835,64.823,64.833,75930000.0
2009-03-24 20:03:00,64.868,64.868,64.842,64.842,101450000.0
2009-03-24 20:04:00,64.847,64.855,64.841,64.847,68120000.0
2009-03-24 20:05:00,64.842,64.852,64.822,64.846,80010000.0
2009-03-24 20:06:00,64.855,64.861,64.837,64.861,103640000.0
2009-03-24 20:07:00,64.866,64.87,64.853,64.864,124930000.0
2009-03-24 20:08:00,64.86,64.881,64.844,64.881,154220000.0
2009-03-24 20:09:00,64.88,64.88,64.856,64.872,119130000.0
2009-03-24 20:10:00,64.88,64.945,64.869,64.942,120010000.0
2009-03-24 20:11:00,64.941,64.953,64.935,64.938,64620000.0
2009-03-24 20:12:00,64.964,64.964,64.904,64.912,106030000.0
2009-03-24 20:13:00,64.887,64.896,64.884,64.896,71340000.0
2009-03-24 20:14:00,64.893,64.9,64.852,64.852,96870000.0
2009-03-24 20:15:00,64.873,64.873,64.837,64.848,72640000.0
2009-03-24 20:16:00,64.866,64.876,64.855,64.876,49970000.0
2009-03-24 20:17:00,64.878,64.884,64.873,64.878,66410000.0
2009-03-24 20:18:00,64.895,64.895,64.877,64.877,62530000.0
2009-03-24 20:19:00,64.875,64.877,64.841,64.85,125000000.0
2009-03-24 20:20:00,64.857,64.86,64.835,64.854,91670000.0
2009-03-24 20:21:00,64.884,64.884,64.864,64.864,93790000.0
2009-03-24 20:22:00,64.855,64.855,64.843,64.85,81610000.0
2009-03-24 20:23:00,64.816,64.822,64.795,64.795,72700000.0
2009-03-24 20:24:00,64.813,64.816,64.801,64.816,69220000.0
2009-03-24 20:25:00,64.81,64.843,64.81,64.843,49960000.0
2009-03-24 20:26:00,64.844,64.844,64.814,64.821,68990000.0
2009-03-24 20:27:00,64.836,64.836,64.796,64.817,95540000.0
2009-03-24 20:28:00,64.813,64.832,64.813,64.83,57370000.0
2009-03-24 20:29:00,64.824,64.843,64.822,64.822,69850000.0
2009-03-24 20:30:00,64.838,64.838,64.743,64.773,75140000.0
2009-03-24 20:31:00,64.774,64.774,64.744,64.744,80160000.0
2009-03-24 20:32:00,64.733,64.764,64.733,64.764,78900000.0
2009-03-24 20:33:00,64.78,64.78,64.738,64.765,41960000.0
2009-03-24 20:34:00,64.758,64.773,64.747,64.749,84130000.0
2009-03-24 20:35:00,64.744,64.764,64.744,64.758,110040000.0
2009-03-24 20:36:00,64.774,64.774,64.732,64.744,64840000.0
2009-03-24 20:37:00,64.733,64.734,64.72,64.726,88860000.0
2009-03-24 20:38:00,64.736,64.746,64.726,64.736,89600000.0
2009-03-24 20:39:00,64.768,64.768,64.736,64.75,115360000.0
2009-03-24 20:40:00,64.744,64.763,64.744,64.761,115060000.0
2009-03-24 20:41:00,64.77,64.808,64.768,64.775,114440000.0
2009-03-24 20:42:00,64.807,64.809,64.768,64.809,102450000.0
2009-03-24 20:43:00,64.793,64.809,64.789,64.796,32330000.0
2009-03-24 20:44:00,64.766,64.768,64.753,64.753,17700000.0
2009-03-24 20:45:00,64.769,64.769,64.737,64.754,79960000.0
2009-03-24 20:46:00,64.757,64.772,64.757,64.772,119790000.0
2009-03-24 20:47:00,64.772,64.774,64.762,64.772,66670000.0
2009-03-24 20:48:00,64.79,64.79,64.765,64.773,98450000.0
2009-03-24 20:49:00,64.772,64.772,64.76,64.762,105660000.0
2009-03-24 20:50:00,64.77,64.77,64.761,64.761,95230000.0
2009-03-24 20:51:00,64.758,64.758,64.695,64.706,95740000.0
2009-03-24 20:52:00,64.69,64.693,64.664,64.672,100240000.0
2009-03-24 20:53:00,64.687,64.713,64.675,64.7,83120000.0
2009-03-24 20:54:00,64.704,64.705,64.688,64.697,66970000.0
2009-03-24 20:55:00,64.691,64.691,64.666,64.67,128900000.0
2009-03-24 20:56:00,64.661,64.668,64.661,64.668,79030000.0
2009-03-24 20:57:00,64.688,64.694,64.655,64.655,90770000.0
2009-03-24 20:58:00,64.66,64.663,64.655,64.66,96840000.0
2009-03-24 20:59:00,64.651,64.672,64.651,64.672,82770000.0
2009-03-24 21:00:00,64.692,64.692,64.673,64.677,117240000.0
2009-03-24 21:01:00,64.687,64.72,64.683,64.696,103440000.0
2009-03-24 21:02:00,64.711,64.721,64.691,64.691,69730000.0
2009-03-24 21:03:00,64.743,64.743,64.695,64.699,60300000.0
2009-03-24 21:04:00,64.723,64.735,64.707,64.724,80160000.0
2009-03-24 21:05:00,64.734,64.734,64.687,64.695,64110000.0
2009-03-24 21:06:00,64.742,64.742,64.687,64.718,101630000.0
2009-03-24 21:07:00,64.723,64.731,64.677,64.708,64370000.0
2009-03-24 21:08:00,64.693,64.697,64.667,64.68,47170000.0
2009-03-24 21:09:00,64.722,64.722,64.63,64.647,89100000.0
2009-03-24 21:10:00,64.621,64.655,64.621,64.624,116750000.0
2009-03-24 21:11:00,64.635,64.648,64.628,64.646,85010000.0
2009-03-24 21:12:00,64.672,64.672,64.609,64.633,44350000.0
2009-03-24 21:13:00,64.621,64.629,64.614,64.619,41630000.0
2009-03-24 21:14:00,64.61,64.632,64.61,64.624,72610000.0
2009-03-24 21:15:00,64.649,64.649,64.628,64.64,104780000.0
2009-03-24 21:16:00,64.633,64.651,64.625,64.631,117780000.0
2009-03-24 21:17:00,64.621,64.639,64.606,64.62,100480000.0
2009-03-24 21:18:00,64.632,64.641,64.604,64.604,105100000.0
2009-03-24 21:19:00,64.613,64.633,64.604,64.633,100480000.0
2009-03-24 21:20:00,64.632,64.646,64.632,64.646,60780000.0
2009-03-24 21:21:00,64.662,64.669,64.644,64.657,88910000.0
2009-03-24 21:22:00,64.673,64.673,64.662,64.664,60130000.0
2009-03-24 21:23:00,64.668,64.668,64.643,64.646,57780000.0
2009-03-24 21:24:00,64.667,64.667,64.659,64.66,54860000.0
2009-03-24 21:25:00,64.634,64.639,64.62,64.62,77770000.0
2009-03-24 21:26:00,64.625,64.625,64.61,64.615,105060000.0
2009-03-24 21:27:00,64.643,64.643,64.606,64.626,140650000.0
2009-03-24 21:28:00,64.63,64.641,64.63,64.634,122270000.0
2009-03-24 21:29:00,64.646,64.647,64.644,64.645,93530000.0
2009-03-24 21:30:00,64.663,64.663,64.641,64.649,90210000.0
2009-03-24 21:31:00,64.641,64.654,64.641,64.654,106600000.0
2009-03-24 21:32:00,64.657,64.695,64.63,64.64,129640000.0
2009-03-24 21:33:00,64.645,64.645,64.622,64.631,95320000.0
2009-03-24 21:34:00,64.629,64.634,64.62,64.631,65170000.0
2009-03-24 21:35:00,64.638,64.651,64.631,64.637,58810000.0
2009-03-24 21:36:00,64.652,64.653,64.641,64.65,98390000.0
2009-03-24 21:37:00,64.658,64.688,64.651,64.669,162520000.0
2009-03-24 21:38:00,64.667,64.667,64.644,64.649,143040000.0
2009-03-24 21:39:00,64.684,64.684,64.642,64.642,98430000.0
2009-03-24 21:40:00,64.651,64.664,64.651,64.658,76830000.0
2009-03-24 21:41:00,64.667,64.681,64.66,64.665,96750000.0
2009-03-24 21:42:00,64.682,64.682,64.668,64.672,86940000.0
2009-03-24 21:43:00,64.658,64.671,64.657,64.663,118840000.0
2009-03-24 21:44:00,64.672,64.687,64.658,64.677,134400000.0
2009-03-24 21:45:00,64.685,64.704,64.674,64.698,111990000.0
2009-03-24 21:46:00,64.686,64.688,64.659,64.659,129640000.0
2009-03-24 21:47:00,64.664,64.672,64.653,64.671,122320000.0
2009-03-24 21:48:00,64.701,64.701,64.661,64.673,120010000.0
2009-03-24 21:49:00,64.657,64.663,64.647,64.658,54680000.0
2009-03-24 21:50:00,64.649,64.652,64.641,64.646,54710000.0
2009-03-24 21:51:00,64.661,64.661,64.64,64.648,84750000.0
2009-03-24 21:52:00,64.65,64.65,64.634,64.642,110700000.0
2009-03-24 21:53:00,64.643,64.643,64.627,64.637,74850000.0
2009-03-24 21:54:00,64.654,64.654,64.628,64.638,103450000.0
2009-03-24 21:55:00,64.639,64.643,64.63,64.637,59840000.0
2009-03-24 21:56:00,64.629,64.629,64.604,64.61,126680000.0
2009-03-24 21:57:00,64.632,64.632,64.604,64.608,92850000.0
2009-03-24 21:58:00,64.58,64.591,64.573,64.573,76720000.0
2009-03-24 21:59:00,64.582,64.588,64.555,64.562,94930000.0
2009-03-24 22:00:00,64.552,64.566,64.531,64.531,71090000.0
2009-03-24 22:01:00,64.513,64.535,64.513,64.527,100180000.0
2009-03-24 22:02:00,64.534,64.545,64.53,64.53,113920000.0
2009-03-24 22:03:00,64.545,64.547,64.54,64.541,95800000.0
2009-03-24 22:04:00,64.53,64.533,64.524,64.529,65470000.0
2009-03-24 22:05:00,64.538,64.543,64.522,64.53,54520000.0
2009-03-24 22:06:00,64.543,64.543,64.5,64.5,66810000.0
2009-03-24 22:07:00,64.508,64.524,64.506,64.524,93930000.0
2009-03-24 22:08:00,64.531,64.534,64.52,64.534,60180000.0
2009-03-24 22:09:00,64.552,64.552,64.533,64.533,83770000.0
2009-03-24 22:10:00,64.537,64.544,64.532,64.544,116920000.0
2009-03-24 22:11:00,64.555,64.555,64.54,64.546,77930000.0
2009-03-24 22:12:00,64.572,64.572,64.551,64.551,71290000.0
2009-03-24 22:13:00,64.542,64.555,64.541,64.547,81470000.0
2009-03-24 22:15:00,64.561,64.561,64.523,64.523,103660000.0
2009-03-24 22:16:00,64.518,64.526,64.51,64.511,95780000.0
2009-03-24 22:17:00,64.518,64.523,64.509,64.521,87300000.0
2009-03-24 22:18:00,64.543,64.543,64.525,64.529,28300000.0
2009-03-24 22:19:00,64.527,64.532,64.505,64.511,101370000.0
2009-03-24 22:20:00,64.522,64.536,64.522,64.536,122160000.0
2009-03-24 22:21:00,64.541,64.541,64.518,64.524,104800000.0
2009-03-24 22:22:00,64.514,64.516,64.509,64.514,115120000.0
2009-03-24 22:23:00,64.526,64.543,64.523,64.537,134630000.0
2009-03-24 22:24:00,64.526,64.535,64.526,64.535,104230000.0
2009-03-24 22:25:00,64.533,64.544,64.533,64.539,87900000.0
2009-03-24 22:26:00,64.551,64.562,64.539,64.551,111450000.0
2009-03-24 22:27:00,64.575,64.575,64.56,64.56,77200000.0
2009-03-24 22:28:00,64.548,64.554,64.543,64.549,76730000.0
2009-03-24 22:29:00,64.538,64.543,64.528,64.528,80900000.0
2009-03-24 22:30:00,64.558,64.569,64.537,64.549,94970000.0
2009-03-24 22:31:00,64.541,64.554,64.541,64.549,52150000.0
2009-03-24 22:32:00,64.554,64.558,64.536,64.551,105570000.0
2009-03-24 22:33:00,64.565,64.565,64.552,64.552,81750000.0
2009-03-24 22:34:00,64.556,64.564,64.545,64.557,90460000.0
2009-03-24 22:35:00,64.554,64.566,64.553,64.553,88200000.0
2009-03-24 22:36:00,64.584,64.584,64.554,64.568,65100000.0
2009-03-24 22:37:00,64.556,64.566,64.553,64.566,106460000.0
2009-03-24 22:38:00,64.562,64.583,64.562,64.578,101970000.0
2009-03-24 22:39:00,64.597,64.597,64.583,64.589,83140000.0
2009-03-24 22:40:00,64.605,64.605,64.589,64.602,79980000.0
2009-03-24 22:41:00,64.592,64.612,64.592,64.612,80890000.0
2009-03-24 22:42:00,64.605,64.606,64.591,64.606,72370000.0
2009-03-24 22:43:00,64.589,64.596,64.589,64.59,51500000.0
2009-03-24 22:44:00,64.598,64.599,64.592,64.596,115170000.0
2009-03-24 22:45:00,64.614,64.614,64.576,64.579,93360000.0
2009-03-24 22:46:00,64.59,64.605,64.59,64.591,109920000.0
2009-03-24 22:47:00,64.599,64.615,64.594,64.615,67250000.0
2009-03-24 22:48:00,64.631,64.636,64.604,64.626,64010000.0
2009-03-24 22:49:00,64.609,64.622,64.604,64.618,68680000.0
2009-03-24 22:50:00,64.607,64.614,64.601,64.614,125840000.0
2009-03-24 22:51:00,64.65,64.65,64.596,64.612,131450000.0
2009-03-24 22:52:00,64.602,64.622,64.602,64.622,80700000.0
2009-03-24 22:53:00,64.609,64.623,64.603,64.613,88240000.0
2009-03-24 22:54:00,64.616,64.616,64.566,64.587,102090000.0
2009-03-24 22:55:00,64.588,64.598,64.584,64.588,118980000.0
2009-03-24 22:56:00,64.569,64.585,64.565,64.585,72240000.0
2009-03-24 22:57:00,64.605,64.605,64.585,64.592,65520000.0
2009-03-24 22:58:00,64.599,64.601,64.597,64.598,37090000.0
2009-03-24 22:59:00,64.589,64.589,64.575,64.585,54000000.0
2009-03-24 23:00:00,64.606,64.606,64.593,64.598,80070000.0
2009-03-24 23:01:00,64.628,64.63,64.627,64.627,62880000.0
2009-03-24 23:02:00,64.597,64.597,64.589,64.589,61100000.0
2009-03-24 23:03:00,64.606,64.608,64.599,64.599,95720000.0
2009-03-24 23:05:00,64.574,64.594,64.574,64.594,67160000.0
2009-03-24 23:06:00,64.584,64.584,64.573,64.573,78610000.0
2009-03-24 23:07:00,64.518,64.52,64.515,64.518,70770000.0
2009-03-24 23:08:00,64.55,64.55,64.516,64.536,92230000.0
2009-03-24 23:09:00,64.536,64.537,64.507,64.519,82210000.0
2009-03-24 23:10:00,64.525,64.528,64.518,64.518,36570000.0
2009-03-24 23:11:00,64.506,64.509,64.506,64.508,56090000.0
2009-03-24 23:12:00,64.523,64.523,64.505,64.511,72120000.0
2009-03-24 23:13:00,64.493,64.493,64.477,64.477,80670000.0
2009-03-24 23:14:00,64.498,64.524,64.498,64.519,63530000.0
2009-03-24 23:15:00,64.507,64.507,64.491,64.506,39860000.0
2009-03-24 23:16:00,64.516,64.519,64.508,64.518,130050000.0
2009-03-24 23:17:00,64.564,64.596,64.564,64.596,119300000.0
2009-03-24 23:18:00,64.589,64.596,64.582,64.594,67950000.0
2009-03-24 23:19:00,64.583,64.616,64.583,64.603,74430000.0
2009-03-24 23:20:00,64.635,64.636,64.628,64.628,99710000.0
2009-03-24 23:21:00,64.612,64.615,64.6,64.6,104910000.0
2009-03-24 23:24:00,64.636,64.637,64.631,64.631,52750000.0
2009-03-24 23:25:00,64.619,64.619,64.61,64.618,12210000.0
2009-03-24 23:26:00,64.6,64.606,64.6,64.606,30060000.0
2009-03-24 23:27:00,64.637,64.639,64.629,64.629,66910000.0
2009-03-24 23:28:00,64.626,64.626,64.613,64.617,35140000.0
2009-03-24 23:29:00,64.629,64.635,64.62,64.62,102890000.0
2009-03-24 23:30:00,64.652,64.652,64.633,64.633,86140000.0
2009-03-24 23:33:00,64.657,64.657,64.648,64.649,54100000.0
2009-03-24 23:36:00,64.652,64.652,64.633,64.633,78880000.0
2009-03-24 23:37:00,64.637,64.639,64.636,64.637,130470000.0
2009-03-24 23:38:00,64.649,64.659,64.637,64.654,76590000.0
2009-03-24 23:39:00,64.663,64.663,64.639,64.645,53240000.0
2009-03-24 23:40:00,64.662,64.68,64.662,64.669,36110000.0
2009-03-24 23:41:00,64.676,64.676,64.668,64.67,36700000.0
2009-03-24 23:42:00,64.676,64.687,64.658,64.687,53950000.0
2009-03-24 23:45:00,64.717,64.717,64.71,64.71,55820000.0
2009-03-24 23:46:00,64.704,64.705,64.693,64.705,51060000.0
2009-03-24 23:47:00,64.695,64.724,64.69,64.724,58090000.0
2009-03-24 23:48:00,64.713,64.713,64.692,64.709,46380000.0
2009-03-24 23:49:00,64.717,64.717,64.709,64.709,55030000.0
2009-03-24 23:50:00,64.719,64.732,64.714,64.73,36830000.0
2009-03-24 23:51:00,64.702,64.706,64.699,64.699,93410000.0
2009-03-24 23:52:00,64.707,64.707,64.7,64.704,74830000.0
2009-03-24 23:53:00,64.692,64.692,64.671,64.678,69120000.0
2009-03-24 23:56:00,64.641,64.641,64.604,64.63,29380000.0
2009-03-24 23:57:00,64.648,64.648,64.633,64.646,69270000.0
2009-03-24 23:58:00,64.64,64.647,64.64,64.647,65210000.0
2009-03-24 23:59:00,64.643,64.663,64.643,64.663,35030000.0
2009-03-25 00:00:00,64.674,64.684,64.657,64.684,67770000.0
2009-03-25 00:01:00,64.699,64.713,64.693,64.699,112480000.0
2009-03-25 00:02:00,64.708,64.708,64.701,64.702,53760000.0
2009-03-25 00:03:00,64.691,64.708,64.691,64.699,45090000.0
2009-03-25 00:05:00,64.709,64.709,64.707,64.708,65260000.0
2009-03-25 00:06:00,64.732,64.732,64.7,64.703,101600000.0
2009-03-25 00:07:00,64.692,64.706,64.692,64.706,72020000.0
2009-03-25 00:08:00,64.703,64.725,64.703,64.725,75070000.0
2009-03-25 00:09:00,64.731,64.731,64.71,64.71,42450000.0
2009-03-25 00:11:00,64.73,64.734,64.73,64.734,86210000.0
2009-03-25 00:12:00,64.755,64.758,64.75,64.75,77670000.0
2009-03-25 00:13:00,64.765,64.783,64.765,64.783,74570000.0
2009-03-25 00:14:00,64.767,64.77,64.767,64.767,119720000.0
2009-03-25 00:15:00,64.794,64.794,64.772,64.772,115880000.0
2009-03-25 00:16:00,64.786,64.787,64.78,64.78,99520000.0
2009-03-25 00:17:00,64.769,64.771,64.766,64.768,91560000.0
2009-03-25 00:18:00,64.792,64.792,64.761,64.776,82170000.0
2009-03-25 00:19:00,64.761,64.772,64.76,64.76,66140000.0
2009-03-25 00:20:00,64.767,64.775,64.762,64.762,107410000.0
2009-03-25 00:21:00,64.792,64.792,64.764,64.769,80930000.0
2009-03-25 00:22:00,64.758,64.76,64.757,64.758,82490000.0
2009-03-25 00:24:00,64.786,64.789,64.781,64.781,90030000.0
2009-03-25 00:25:00,64.779,64.779,64.766,64.774,73150000.0
2009-03-25 00:26:00,64.763,64.793,64.763,64.783,64670000.0
2009-03-25 00:27:00,64.776,64.781,64.776,64.778,99920000.0
2009-03-25 00:29:00,64.786,64.788,64.78,64.78,92810000.0
2009-03-25 00:30:00,64.797,64.797,64.78,64.78,67000000.0
2009-03-25 00:31:00,64.79,64.803,64.79,64.798,136520000.0
2009-03-25 00:32:00,64.803,64.805,64.794,64.794,107130000.0
2009-03-25 00:33:00,64.806,64.806,64.782,64.782,94880000.0
2009-03-25 00:34:00,64.786,64.788,64.779,64.788,63250000.0
2009-03-25 00:35:00,64.801,64.841,64.801,64.834,113270000.0
2009-03-25 00:36:00,64.808,64.81,64.806,64.807,82080000.0
2009-03-25 00:37:00,64.815,64.824,64.812,64.824,45920000.0
2009-03-25 00:38:00,64.819,64.831,64.812,64.812,22010000.0
2009-03-25 00:39:00,64.817,64.817,64.81,64.817,85780000.0
2009-03-25 00:40:00,64.807,64.812,64.797,64.808,36960000.0
2009-03-25 00:41:00,64.803,64.832,64.803,64.826,117250000.0
2009-03-25 00:42:00,64.807,64.811,64.805,64.806,155870000.0
2009-03-25 00:43:00,64.797,64.8,64.791,64.795,48900000.0
2009-03-25 00:44:00,64.803,64.803,64.789,64.798,63060000.0
2009-03-25 00:45:00,64.813,64.813,64.792,64.801,62740000.0
2009-03-25 00:46:00,64.813,64.822,64.809,64.815,120170000.0
2009-03-25 00:47:00,64.828,64.828,64.82,64.82,43650000.0
2009-03-25 00:48:00,64.846,64.848,64.842,64.842,64590000.0
2009-03-25 00:49:00,64.835,64.837,64.821,64.837,43430000.0
2009-03-25 00:50:00,64.849,64.862,64.842,64.862,78370000.0
2009-03-25 00:51:00,64.859,64.86,64.856,64.857,77380000.0
2009-03-25 00:54:00,64.871,64.871,64.847,64.85,61790000.0
2009-03-25 00:55:00,64.844,64.872,64.844,64.872,53560000.0
2009-03-25 00:56:00,64.882,64.882,64.859,64.859,42820000.0
2009-03-25 00:57:00,64.868,64.868,64.843,64.86,53800000.0
2009-03-25 00:58:00,64.851,64.858,64.849,64.858,109950000.0
2009-03-25 00:59:00,64.869,64.877,64.869,64.87,162070000.0
2009-03-25 01:00:00,64.873,64.873,64.854,64.865,80280000.0
2009-03-25 01:01:00,64.876,64.877,64.87,64.87,83750000.0
2009-03-25 01:02:00,64.88,64.88,64.877,64.879,56560000.0
2009-03-25 01:03:00,64.894,64.896,64.89,64.89,33330000.0
2009-03-25 01:04:00,64.886,64.886,64.872,64.878,51820000.0
2009-03-25 01:05:00,64.886,64.887,64.881,64.881,93940000.0
2009-03-25 01:06:00,64.902,64.902,64.87,64.87,121570000.0
2009-03-25 01:08:00,64.877,64.877,64.87,64.87,48560000.0
2009-03-25 01:09:00,64.904,64.904,64.857,64.868,20930000.0
2009-03-25 01:10:00,64.875,64.876,64.87,64.876,10340000.0
2009-03-25 01:11:00,64.87,64.878,64.87,64.877,59100000.0
2009-03-25 01:12:00,64.895,64.895,64.874,64.879,70750000.0
2009-03-25 01:13:00,64.871,64.877,64.871,64.871,144170000.0
2009-03-25 01:15:00,64.894,64.894,64.87,64.87,101350000.0
2009-03-25 01:16:00,64.851,64.864,64.848,64.864,103470000.0
2009-03-25 01:17:00,64.854,64.883,64.854,64.883,108150000.0
2009-03-25 01:18:00,64.878,64.879,64.875,64.879,72420000.0
2009-03-25 01:19:00,64.84,64.846,64.84,64.846,45870000.0
2009-03-25 01:20:00,64.843,64.877,64.843,64.873,33440000.0
2009-03-25 01:21:00,64.853,64.873,64.853,64.853,44940000.0
2009-03-25 01:22:00,64.866,64.866,64.852,64.852,35160000.0
2009-03-25 01:23:00,64.839,64.846,64.839,64.839,26110000.0
2009-03-25 01:24:00,64.872,64.872,64.824,64.824,37050000.0
2009-03-25 01:25:00,64.838,64.847,64.838,64.845,51200000.0
2009-03-25 01:26:00,64.821,64.844,64.821,64.844,100630000.0
2009-03-25 01:27:00,64.874,64.874,64.829,64.84,74750000.0
2009-03-25 01:29:00,64.844,64.844,64.822,64.822,82450000.0
2009-03-25 01:30:00,64.845,64.845,64.822,64.822,135720000.0
2009-03-25 01:31:00,64.827,64.844,64.827,64.841,120330000.0
2009-03-25 01:32:00,64.836,64.844,64.832,64.844,137500000.0
2009-03-25 01:33:00,64.874,64.875,64.867,64.867,124970000.0
2009-03-25 01:34:00,64.837,64.839,64.835,64.838,64000000.0
2009-03-25 01:35:00,64.852,64.882,64.852,64.882,86310000.0
2009-03-25 01:36:00,64.924,64.924,64.885,64.902,80100000.0
2009-03-25 01:37:00,64.905,64.905,64.892,64.897,71980000.0
2009-03-25 01:38:00,64.893,64.922,64.893,64.914,74240000.0
2009-03-25 01:39:00,64.89,64.896,64.889,64.896,77130000.0
2009-03-25 01:40:00,64.888,64.896,64.888,64.896,22620000.0
2009-03-25 01:41:00,64.936,64.936,64.929,64.929,88520000.0
2009-03-25 01:42:00,64.908,64.911,64.907,64.909,90140000.0
2009-03-25 01:43:00,64.917,64.917,64.909,64.911,122920000.0
2009-03-25 01:45:00,64.934,64.934,64.924,64.928,75400000.0
2009-03-25 01:46:00,64.921,64.925,64.909,64.909,77480000.0
2009-03-25 01:47:00,64.918,64.934,64.911,64.934,79880000.0
2009-03-25 01:48:00,64.924,64.926,64.919,64.926,52280000.0
2009-03-25 01:49:00,64.934,64.934,64.918,64.918,47560000.0
2009-03-25 01:50:00,64.925,64.931,64.904,64.927,87010000.0
2009-03-25 01:51:00,64.917,64.929,64.879,64.914,66380000.0
2009-03-25 01:52:00,64.924,64.927,64.92,64.92,76020000.0
2009-03-25 01:53:00,64.928,64.935,64.923,64.935,73680000.0
2009-03-25 01:54:00,64.962,64.962,64.936,64.936,60520000.0
2009-03-25 01:55:00,64.921,64.934,64.912,64.929,71660000.0
2009-03-25 01:56:00,64.941,64.951,64.935,64.945,55560000.0
2009-03-25 01:57:00,64.981,64.981,64.939,64.948,50210000.0
2009-03-25 01:58:00,64.961,64.972,64.955,64.972,85630000.0
2009-03-25 02:01:00,64.976,64.983,64.964,64.977,67370000.0
2009-03-25 02:02:00,64.965,64.972,64.947,64.95,73590000.0
2009-03-25 02:03:00,64.937,64.944,64.931,64.938,67300000.0
2009-03-25 02:04:00,64.927,64.935,64.921,64.928,47570000.0
2009-03-25 02:05:00,64.914,64.914,64.9,64.9,42500000.0
2009-03-25 02:06:00,64.925,64.925,64.902,64.918,78430000.0
2009-03-25 02:07:00,64.925,64.926,64.92,64.92,63360000.0
2009-03-25 02:08:00,64.924,64.925,64.914,64.925,74700000.0
2009-03-25 02:09:00,64.946,64.946,64.923,64.923,57420000.0
2009-03-25 02:10:00,64.928,64.943,64.921,64.936,52250000.0
2009-03-25 02:11:00,64.929,64.945,64.923,64.945,63090000.0
2009-03-25 02:12:00,64.993,64.993,64.941,64.944,54430000.0
2009-03-25 02:13:00,64.924,64.924,64.904,64.904,43680000.0
2009-03-25 02:14:00,64.893,64.906,64.892,64.897,86310000.0
2009-03-25 02:15:00,64.922,64.922,64.875,64.875,93960000.0
2009-03-25 02:16:00,64.888,64.908,64.888,64.908,4700000.0
2009-03-25 02:17:00,64.909,64.911,64.894,64.894,88920000.0
2009-03-25 02:18:00,64.914,64.914,64.89,64.904,13020000.0
2009-03-25 02:19:00,64.894,64.894,64.884,64.888,11730000.0
2009-03-25 02:20:00,64.884,64.914,64.884,64.914,87780000.0
2009-03-25 02:21:00,64.905,64.905,64.873,64.873,71610000.0
2009-03-25 02:22:00,64.874,64.874,64.857,64.866,70040000.0
2009-03-25 02:23:00,64.851,64.854,64.794,64.794,72460000.0
2009-03-25 02:24:00,64.814,64.814,64.785,64.788,48120000.0
2009-03-25 02:25:00,64.776,64.782,64.761,64.761,42980000.0
2009-03-25 02:26:00,64.747,64.75,64.724,64.731,80770000.0
2009-03-25 02:27:00,64.765,64.765,64.752,64.757,59460000.0
2009-03-25 02:28:00,64.752,64.773,64.752,64.773,72210000.0
2009-03-25 02:29:00,64.76,64.771,64.76,64.761,62010000.0
2009-03-25 02:30:00,64.772,64.772,64.733,64.733,53850000.0
2009-03-25 02:31:00,64.74,64.747,64.74,64.74,64050000.0
2009-03-25 02:32:00,64.747,64.756,64.744,64.748,50430000.0
2009-03-25 02:33:00,64.756,64.763,64.744,64.751,46500000.0
2009-03-25 02:34:00,64.758,64.758,64.751,64.755,83080000.0
2009-03-25 02:36:00,64.779,64.782,64.758,64.782,12400000.0
2009-03-25 02:37:00,64.776,64.786,64.774,64.779,50950000.0
2009-03-25 02:38:00,64.786,64.786,64.763,64.763,83900000.0
2009-03-25 02:39:00,64.785,64.785,64.753,64.753,93880000.0
2009-03-25 02:40:00,64.74,64.741,64.704,64.715,18500000.0
2009-03-25 02:41:00,64.726,64.726,64.707,64.725,64400000.0
2009-03-25 02:42:00,64.717,64.721,64.705,64.708,60400000.0
2009-03-25 02:43:00,64.697,64.706,64.691,64.691,71050000.0
2009-03-25 02:44:00,64.701,64.732,64.701,64.732,20360000.0
2009-03-25 02:45:00,64.754,64.754,64.736,64.737,72880000.0
2009-03-25 02:46:00,64.728,64.733,64.725,64.729,77940000.0
2009-03-25 02:47:00,64.722,64.735,64.722,64.735,106020000.0
2009-03-25 02:48:00,64.75,64.76,64.735,64.748,86340000.0
2009-03-25 02:49:00,64.731,64.744,64.731,64.732,65420000.0
2009-03-25 02:50:00,64.722,64.74,64.717,64.737,66600000.0
2009-03-25 02:51:00,64.7,64.7,64.622,64.674,73740000.0
2009-03-25 02:52:00,64.667,64.701,64.664,64.686,44580000.0
2009-03-25 02:53:00,64.666,64.666,64.621,64.646,44130000.0
2009-03-25 02:54:00,64.67,64.67,64.613,64.613,83290000.0
2009-03-25 02:55:00,64.595,64.605,64.575,64.605,64620000.0
2009-03-25 02:56:00,64.602,64.639,64.596,64.633,71360000.0
2009-03-25 02:57:00,64.602,64.611,64.593,64.593,61310000.0
2009-03-25 02:58:00,64.597,64.598,64.583,64.583,54400000.0
2009-03-25 02:59:00,64.566,64.571,64.557,64.57,70080000.0
2009-03-25 03:00:00,64.597,64.597,64.564,64.564,50010000.0
2009-03-25 03:01:00,64.528,64.528,64.487,64.487,46410000.0
2009-03-25 03:02:00,64.475,64.565,64.475,64.559,81220000.0
2009-03-25 03:03:00,64.555,64.558,64.51,64.513,89060000.0
2009-03-25 03:04:00,64.517,64.536,64.514,64.527,12960000.0
2009-03-25 03:05:00,64.537,64.537,64.531,64.536,79890000.0
2009-03-25 03:06:00,64.555,64.565,64.537,64.555,91700000.0
2009-03-25 03:07:00,64.549,64.552,64.542,64.542,8500000.0
2009-03-25 03:08:00,64.543,64.543,64.514,64.521,64780000.0
2009-03-25 03:09:00,64.534,64.534,64.476,64.491,52280000.0
2009-03-25 03:10:00,64.471,64.471,64.408,64.421,65890000.0
2009-03-25 03:11:00,64.433,64.433,64.403,64.421,50970000.0
2009-03-25 03:12:00,64.454,64.454,64.427,64.439,46840000.0
2009-03-25 03:13:00,64.446,64.446,64.419,64.419,81650000.0
2009-03-25 03:14:00,64.402,64.416,64.394,64.416,87950000.0
2009-03-25 03:15:00,64.398,64.406,64.386,64.396,16900000.0
2009-03-25 03:16:00,64.409,64.421,64.398,64.408,64600000.0
2009-03-25 03:17:00,64.421,64.463,64.417,64.463,73120000.0
2009-03-25 03:18:00,64.454,64.46,64.444,64.455,18460000.0
2009-03-25 03:19:00,64.447,64.454,64.44,64.44,76610000.0
2009-03-25 03:20:00,64.449,64.464,64.445,64.458,76360000.0
2009-03-25 03:21:00,64.449,64.491,64.449,64.477,104770000.0
2009-03-25 03:23:00,64.5,64.517,64.483,64.505,71130000.0
2009-03-25 03:24:00,64.546,64.546,64.506,64.511,67170000.0
2009-03-25 03:25:00,64.514,64.524,64.503,64.503,70440000.0
2009-03-25 03:26:00,64.511,64.523,64.502,64.523,43840000.0
2009-03-25 03:27:00,64.513,64.513,64.478,64.491,43990000.0
2009-03-25 03:28:00,64.479,64.486,64.478,64.478,81580000.0
2009-03-25 03:29:00,64.487,64.497,64.48,64.497,60570000.0
2009-03-25 03:30:00,64.503,64.503,64.482,64.489,69080000.0
2009-03-25 03:31:00,64.483,64.501,64.483,64.497,67960000.0
2009-03-25 03:32:00,64.513,64.541,64.508,64.536,55880000.0
2009-03-25 03:33:00,64.51,64.524,64.51,64.519,66080000.0
2009-03-25 03:34:00,64.53,64.548,64.53,64.532,53130000.0
2009-03-25 03:35:00,64.54,64.564,64.54,64.564,45850000.0
2009-03-25 03:36:00,64.559,64.562,64.544,64.556,78420000.0
2009-03-25 03:37:00,64.571,64.586,64.571,64.576,89640000.0
2009-03-25 03:38:00,64.58,64.58,64.567,64.577,12210000.0
2009-03-25 03:39:00,64.566,64.566,64.543,64.551,69850000.0
2009-03-25 03:40:00,64.558,64.558,64.55,64.55,54250000.0
2009-03-25 03:41:00,64.556,64.556,64.541,64.549,70210000.0
2009-03-25 03:42:00,64.584,64.584,64.548,64.567,49030000.0
2009-03-25 03:43:00,64.559,64.575,64.559,64.575,46210000.0
2009-03-25 03:44:00,64.584,64.591,64.565,64.586,78440000.0
2009-03-25 03:45:00,64.609,64.621,64.598,64.616,87520000.0
2009-03-25 03:46:00,64.612,64.624,64.612,64.618,11490000.0
2009-03-25 03:47:00,64.629,64.635,64.624,64.624,82890000.0
2009-03-25 03:48:00,64.628,64.628,64.579,64.579,70000000.0
2009-03-25 03:49:00,64.561,64.569,64.56,64.566,71510000.0
2009-03-25 03:50:00,64.58,64.595,64.58,64.595,71130000.0
2009-03-25 03:51:00,64.613,64.613,64.583,64.583,43570000.0
2009-03-25 03:52:00,64.586,64.586,64.564,64.571,41010000.0
2009-03-25 03:53:00,64.597,64.599,64.596,64.597,78490000.0
2009-03-25 03:54:00,64.588,64.59,64.587,64.589,61920000.0
2009-03-25 03:55:00,64.574,64.574,64.563,64.568,72650000.0
2009-03-25 03:56:00,64.582,64.602,64.575,64.599,66050000.0
2009-03-25 03:57:00,64.584,64.595,64.584,64.59,52500000.0
2009-03-25 03:58:00,64.596,64.606,64.591,64.606,69020000.0
2009-03-25 03:59:00,64.594,64.603,64.576,64.581,54180000.0
2009-03-25 04:00:00,64.592,64.592,64.564,64.58,43220000.0
2009-03-25 04:01:00,64.588,64.589,64.572,64.577,81620000.0
2009-03-25 04:02:00,64.586,64.586,64.562,64.577,88610000.0
2009-03-25 04:03:00,64.595,64.595,64.567,64.567,8830000.0
2009-03-25 04:04:00,64.574,64.581,64.568,64.581,8450000.0
2009-03-25 04:05:00,64.576,64.581,64.562,64.572,52400000.0
2009-03-25 04:06:00,64.573,64.573,64.546,64.559,43330000.0
2009-03-25 04:07:00,64.543,64.561,64.543,64.556,84680000.0
2009-03-25 04:08:00,64.56,64.566,64.55,64.559,90810000.0
2009-03-25 04:09:00,64.56,64.562,64.545,64.545,12010000.0
2009-03-25 04:10:00,64.549,64.562,64.544,64.558,55960000.0
2009-03-25 04:12:00,64.573,64.573,64.541,64.541,54740000.0
2009-03-25 04:13:00,64.547,64.555,64.545,64.549,58830000.0
2009-03-25 04:14:00,64.559,64.565,64.552,64.557,95030000.0
2009-03-25 04:15:00,64.576,64.576,64.569,64.569,95210000.0
2009-03-25 04:16:00,64.553,64.562,64.553,64.562,6380000.0
2009-03-25 04:17:00,64.543,64.562,64.543,64.562,79210000.0
2009-03-25 04:18:00,64.556,64.559,64.551,64.559,68610000.0
2009-03-25 04:19:00,64.549,64.55,64.547,64.548,62190000.0
2009-03-25 04:20:00,64.545,64.548,64.53,64.548,80320000.0
2009-03-25 04:21:00,64.559,64.562,64.546,64.549,59380000.0
2009-03-25 04:22:00,64.541,64.576,64.541,64.569,52100000.0
2009-03-25 04:23:00,64.552,64.573,64.552,64.573,95190000.0
2009-03-25 04:24:00,64.572,64.572,64.509,64.522,104570000.0
2009-03-25 04:25:00,64.521,64.54,64.521,64.534,10510000.0
2009-03-25 04:26:00,64.543,64.543,64.506,64.527,67050000.0
2009-03-25 04:27:00,64.521,64.531,64.514,64.529,80680000.0
2009-03-25 04:28:00,64.528,64.543,64.524,64.524,62860000.0
2009-03-25 04:29:00,64.506,64.523,64.494,64.499,49020000.0
2009-03-25 04:30:00,64.514,64.514,64.484,64.49,90990000.0
2009-03-25 04:31:00,64.501,64.507,64.5,64.506,104550000.0
2009-03-25 04:32:00,64.5,64.521,64.493,64.521,14120000.0
2009-03-25 04:33:00,64.521,64.521,64.486,64.498,98030000.0
2009-03-25 04:34:00,64.492,64.493,64.48,64.493,9960000.0
2009-03-25 04:35:00,64.465,64.471,64.447,64.45,70480000.0
2009-03-25 04:36:00,64.475,64.479,64.452,64.472,58870000.0
2009-03-25 04:37:00,64.491,64.527,64.491,64.524,53340000.0
2009-03-25 04:38:00,64.538,64.544,64.523,64.535,86650000.0
2009-03-25 04:39:00,64.543,64.543,64.517,64.526,98940000.0
2009-03-25 04:40:00,64.529,64.549,64.529,64.542,9760000.0
2009-03-25 04:41:00,64.556,64.557,64.521,64.528,104250000.0
2009-03-25 04:42:00,64.534,64.534,64.513,64.523,16710000.0
2009-03-25 04:43:00,64.548,64.551,64.522,64.544,91380000.0
2009-03-25 04:44:00,64.539,64.546,64.531,64.545,92680000.0
2009-03-25 04:45:00,64.561,64.561,64.544,64.544,4920000.0
2009-03-25 04:46:00,64.548,64.552,64.534,64.539,74830000.0
2009-03-25 04:47:00,64.546,64.552,64.517,64.552,57830000.0
2009-03-25 04:48:00,64.541,64.541,64.496,64.496,52740000.0
2009-03-25 04:49:00,64.497,64.503,64.473,64.494,88840000.0
2009-03-25 04:50:00,64.499,64.521,64.485,64.516,99910000.0
2009-03-25 04:51:00,64.484,64.5,64.484,64.495,12970000.0
2009-03-25 04:52:00,64.498,64.513,64.491,64.491,75750000.0
2009-03-25 04:53:00,64.494,64.501,64.472,64.496,62240000.0
2009-03-25 04:54:00,64.485,64.492,64.474,64.487,51610000.0
2009-03-25 04:55:00,64.474,64.486,64.47,64.47,94800000.0
2009-03-25 04:56:00,64.484,64.484,64.455,64.468,95550000.0
2009-03-25 04:57:00,64.468,64.468,64.449,64.455,8120000.0
2009-03-25 04:58:00,64.477,64.477,64.453,64.46,95930000.0
2009-03-25 04:59:00,64.462,64.474,64.455,64.462,103220000.0
2009-03-25 05:00:00,64.502,64.502,64.466,64.478,15250000.0
2009-03-25 05:01:00,64.461,64.486,64.461,64.486,52980000.0
2009-03-25 05:02:00,64.479,64.492,64.474,64.479,97860000.0
2009-03-25 05:03:00,64.479,64.494,64.463,64.479,107690000.0
2009-03-25 05:04:00,64.475,64.477,64.473,64.473,4880000.0
2009-03-25 05:05:00,64.463,64.484,64.463,64.474,96620000.0
2009-03-25 05:06:00,64.483,64.483,64.453,64.468,96730000.0
2009-03-25 05:07:00,64.461,64.461,64.45,64.45,8270000.0
2009-03-25 05:08:00,64.457,64.479,64.457,64.476,78800000.0
2009-03-25 05:09:00,64.477,64.485,64.472,64.485,49660000.0
2009-03-25 05:10:00,64.472,64.472,64.453,64.453,50500000.0
2009-03-25 05:11:00,64.457,64.47,64.439,64.47,88870000.0
2009-03-25 05:12:00,64.465,64.465,64.452,64.465,73800000.0
2009-03-25 05:13:00,64.476,64.482,64.471,64.478,74330000.0
2009-03-25 05:14:00,64.481,64.511,64.476,64.504,72710000.0
2009-03-25 05:15:00,64.506,64.506,64.485,64.495,64600000.0
2009-03-25 05:16:00,64.482,64.498,64.482,64.498,80250000.0
2009-03-25 05:17:00,64.483,64.512,64.483,64.499,55100000.0
2009-03-25 05:18:00,64.505,64.519,64.485,64.503,51850000.0
2009-03-25 05:19:00,64.504,64.521,64.504,64.517,91040000.0
2009-03-25 05:20:00,64.53,64.538,64.517,64.535,96710000.0
2009-03-25 05:21:00,64.511,64.516,64.501,64.516,14270000.0
2009-03-25 05:22:00,64.519,64.544,64.519,64.544,67260000.0
2009-03-25 05:23:00,64.536,64.545,64.528,64.538,91300000.0
2009-03-25 05:24:00,64.519,64.533,64.514,64.514,75860000.0
2009-03-25 05:25:00,64.517,64.517,64.5,64.511,78810000.0
2009-03-25 05:26:00,64.502,64.521,64.502,64.518,71910000.0
2009-03-25 05:27:00,64.512,64.512,64.486,64.491,82160000.0
2009-03-25 05:28:00,64.486,64.495,64.48,64.495,25330000.0
2009-03-25 05:29:00,64.496,64.504,64.483,64.504,78390000.0
2009-03-25 05:30:00,64.505,64.505,64.483,64.503,83730000.0
2009-03-25 05:31:00,64.499,64.51,64.478,64.49,118330000.0
2009-03-25 05:32:00,64.483,64.483,64.461,64.469,94980000.0
2009-03-25 05:33:00,64.493,64.493,64.455,64.48,83560000.0
2009-03-25 05:34:00,64.471,64.476,64.464,64.475,77480000.0
2009-03-25 05:35:00,64.467,64.47,64.466,64.468,82160000.0
2009-03-25 05:36:00,64.473,64.473,64.453,64.473,49330000.0
2009-03-25 05:37:00,64.46,64.47,64.454,64.467,48060000.0
2009-03-25 05:38:00,64.48,64.493,64.48,64.487,92620000.0
2009-03-25 05:39:00,64.508,64.52,64.495,64.509,70050000.0
2009-03-25 05:40:00,64.516,64.524,64.512,64.524,76460000.0
2009-03-25 05:41:00,64.535,64.535,64.523,64.529,74570000.0
2009-03-25 05:42:00,64.544,64.544,64.515,64.522,66920000.0
2009-03-25 05:43:00,64.53,64.551,64.516,64.537,72930000.0
2009-03-25 05:44:00,64.553,64.575,64.553,64.575,55540000.0
2009-03-25 05:45:00,64.573,64.577,64.562,64.577,51730000.0
2009-03-25 05:46:00,64.57,64.576,64.56,64.567,93910000.0
2009-03-25 05:47:00,64.561,64.602,64.557,64.602,101470000.0
2009-03-25 05:48:00,64.591,64.591,64.572,64.584,9950000.0
2009-03-25 05:49:00,64.581,64.586,64.558,64.575,18120000.0
2009-03-25 05:50:00,64.541,64.553,64.535,64.553,55880000.0
2009-03-25 05:51:00,64.543,64.543,64.515,64.515,56460000.0
2009-03-25 05:52:00,64.522,64.533,64.511,64.511,97140000.0
2009-03-25 05:53:00,64.529,64.554,64.518,64.554,95680000.0
2009-03-25 05:54:00,64.547,64.552,64.541,64.548,19810000.0
2009-03-25 05:55:00,64.548,64.553,64.548,64.553,9020000.0
2009-03-25 05:56:00,64.541,64.548,64.541,64.545,94810000.0
2009-03-25 05:57:00,64.567,64.567,64.527,64.539,99610000.0
2009-03-25 05:58:00,64.55,64.553,64.532,64.532,12960000.0
2009-03-25 05:59:00,64.548,64.548,64.538,64.538,34060000.0
2009-03-25 06:00:00,64.544,64.544,64.519,64.519,37870000.0
2009-03-25 06:01:00,64.531,64.553,64.531,64.553,51170000.0
2009-03-25 06:02:00,64.576,64.593,64.57,64.593,14090000.0
2009-03-25 06:03:00,64.571,64.585,64.571,64.578,33820000.0
2009-03-25 06:04:00,64.562,64.577,64.562,64.577,63600000.0
2009-03-25 06:05:00,64.585,64.615,64.585,64.615,28090000.0
2009-03-25 06:06:00,64.609,64.615,64.601,64.608,92790000.0
2009-03-25 06:07:00,64.619,64.634,64.616,64.628,83060000.0
2009-03-25 06:08:00,64.625,64.661,64.625,64.652,27460000.0
2009-03-25 06:09:00,64.63,64.638,64.63,64.638,44680000.0
2009-03-25 06:10:00,64.651,64.672,64.644,64.672,56830000.0
2009-03-25 06:11:00,64.669,64.686,64.669,64.686,78200000.0
2009-03-25 06:12:00,64.703,64.703,64.681,64.691,89200000.0
2009-03-25 06:13:00,64.694,64.698,64.691,64.697,85630000.0
2009-03-25 06:14:00,64.685,64.693,64.675,64.677,129990000.0
2009-03-25 06:15:00,64.695,64.695,64.669,64.683,74890000.0
2009-03-25 06:16:00,64.684,64.684,64.661,64.675,48990000.0
2009-03-25 06:17:00,64.668,64.685,64.662,64.685,42920000.0
2009-03-25 06:18:00,64.674,64.674,64.657,64.659,36070000.0
2009-03-25 06:19:00,64.65,64.665,64.65,64.665,44000000.0
2009-03-25 06:20:00,64.668,64.68,64.661,64.68,23730000.0
2009-03-25 06:21:00,64.672,64.672,64.655,64.658,16710000.0
2009-03-25 06:22:00,64.664,64.664,64.651,64.658,54860000.0
2009-03-25 06:23:00,64.665,64.665,64.653,64.664,47100000.0
2009-03-25 06:24:00,64.665,64.665,64.654,64.657,52380000.0
2009-03-25 06:25:00,64.649,64.656,64.643,64.649,41280000.0
2009-03-25 06:26:00,64.636,64.651,64.625,64.651,54020000.0
2009-03-25 06:27:00,64.644,64.644,64.633,64.641,36880000.0
2009-03-25 06:28:00,64.632,64.642,64.624,64.628,89910000.0
2009-03-25 06:29:00,64.632,64.632,64.603,64.616,69700000.0
2009-03-25 06:30:00,64.629,64.629,64.605,64.62,55980000.0
2009-03-25 06:31:00,64.626,64.63,64.612,64.612,37040000.0
2009-03-25 06:32:00,64.614,64.614,64.597,64.599,25330000.0
2009-03-25 06:33:00,64.595,64.598,64.595,64.598,26390000.0
2009-03-25 06:34:00,64.604,64.604,64.593,64.598,72670000.0
2009-03-25 06:35:00,64.593,64.614,64.593,64.607,72870000.0
2009-03-25 06:36:00,64.599,64.607,64.599,64.607,32020000.0
2009-03-25 06:37:00,64.606,64.606,64.591,64.591,78420000.0
2009-03-25 06:38:00,64.596,64.597,64.589,64.589,107240000.0
2009-03-25 06:39:00,64.605,64.605,64.593,64.593,52780000.0
2009-03-25 06:40:00,64.601,64.606,64.601,64.601,47850000.0
2009-03-25 06:41:00,64.615,64.615,64.6,64.608,28930000.0
2009-03-25 06:42:00,64.607,64.607,64.569,64.569,67080000.0
2009-03-25 06:43:00,64.558,64.564,64.54,64.548,107870000.0
2009-03-25 06:44:00,64.55,64.558,64.55,64.557,71240000.0
2009-03-25 06:45:00,64.572,64.572,64.535,64.548,74030000.0
2009-03-25 06:46:00,64.536,64.546,64.532,64.546,40850000.0
2009-03-25 06:47:00,64.553,64.553,64.528,64.528,88750000.0
2009-03-25 06:48:00,64.545,64.545,64.537,64.537,84010000.0
2009-03-25 06:49:00,64.536,64.54,64.535,64.539,74720000.0
2009-03-25 06:50:00,64.539,64.546,64.539,64.545,68930000.0
2009-03-25 06:51:00,64.557,64.557,64.549,64.555,120520000.0
2009-03-25 06:52:00,64.547,64.556,64.543,64.556,111610000.0
2009-03-25 06:53:00,64.555,64.555,64.543,64.543,97580000.0
2009-03-25 06:54:00,64.555,64.555,64.535,64.538,96090000.0
2009-03-25 06:55:00,64.539,64.539,64.534,64.536,83910000.0
2009-03-25 06:56:00,64.539,64.549,64.531,64.545,69410000.0
2009-03-25 06:57:00,64.558,64.56,64.556,64.559,108620000.0
2009-03-25 06:58:00,64.55,64.558,64.549,64.556,77730000.0
2009-03-25 06:59:00,64.549,64.554,64.54,64.554,80330000.0
2009-03-25 07:00:00,64.564,64.564,64.539,64.539,72310000.0
2009-03-25 07:01:00,64.546,64.555,64.543,64.555,94680000.0
2009-03-25 07:02:00,64.544,64.563,64.544,64.563,75690000.0
2009-03-25 07:03:00,64.561,64.576,64.561,64.573,68150000.0
2009-03-25 07:04:00,64.575,64.575,64.564,64.57,97380000.0
2009-03-25 07:05:00,64.564,64.568,64.554,64.565,66730000.0
2009-03-25 07:06:00,64.556,64.556,64.542,64.542,103340000.0
2009-03-25 07:07:00,64.551,64.559,64.551,64.555,65920000.0
2009-03-25 07:08:00,64.548,64.551,64.546,64.548,125540000.0
2009-03-25 07:09:00,64.565,64.565,64.552,64.558,105170000.0
2009-03-25 07:10:00,64.565,64.566,64.551,64.558,86720000.0
2009-03-25 07:11:00,64.565,64.566,64.552,64.566,60430000.0
2009-03-25 07:12:00,64.579,64.579,64.544,64.553,107630000.0
2009-03-25 07:13:00,64.558,64.564,64.553,64.557,76840000.0
2009-03-25 07:14:00,64.546,64.552,64.54,64.548,51290000.0
2009-03-25 07:15:00,64.546,64.546,64.541,64.541,22050000.0
2009-03-25 07:16:00,64.555,64.555,64.543,64.547,85930000.0
2009-03-25 07:17:00,64.533,64.564,64.533,64.564,38940000.0
2009-03-25 07:18:00,64.573,64.573,64.552,64.552,107420000.0
2009-03-25 07:19:00,64.547,64.557,64.528,64.539,131620000.0
2009-03-25 07:20:00,64.522,64.533,64.492,64.492,49940000.0
2009-03-25 07:21:00,64.514,64.514,64.473,64.473,60450000.0
2009-03-25 07:22:00,64.476,64.48,64.458,64.458,65040000.0
2009-03-25 07:23:00,64.447,64.467,64.432,64.466,106930000.0
2009-03-25 07:24:00,64.457,64.457,64.443,64.457,43200000.0
2009-03-25 07:25:00,64.465,64.465,64.416,64.421,63390000.0
2009-03-25 07:26:00,64.424,64.443,64.424,64.428,45030000.0
2009-03-25 07:27:00,64.434,64.434,64.36,64.372,73700000.0
2009-03-25 07:28:00,64.348,64.408,64.348,64.398,78110000.0
2009-03-25 07:29:00,64.385,64.403,64.384,64.396,47240000.0
2009-03-25 07:30:00,64.424,64.424,64.396,64.399,56920000.0
2009-03-25 07:31:00,64.402,64.402,64.358,64.372,59380000.0
2009-03-25 07:32:00,64.364,64.416,64.364,64.411,50760000.0
2009-03-25 07:33:00,64.4,64.42,64.398,64.398,39620000.0
2009-03-25 07:34:00,64.403,64.403,64.38,64.39,54950000.0
2009-03-25 07:35:00,64.382,64.418,64.382,64.415,103410000.0
2009-03-25 07:36:00,64.425,64.425,64.391,64.391,159590000.0
2009-03-25 07:37:00,64.393,64.394,64.382,64.387,80980000.0
2009-03-25 07:38:00,64.403,64.42,64.403,64.417,78880000.0
2009-03-25 07:39:00,64.405,64.41,64.385,64.39,51570000.0
2009-03-25 07:40:00,64.372,64.379,64.328,64.328,28840000.0
2009-03-25 07:41:00,64.305,64.317,64.281,64.291,47290000.0
2009-03-25 07:42:00,64.317,64.329,64.303,64.325,90910000.0
2009-03-25 07:43:00,64.335,64.354,64.324,64.345,112590000.0
2009-03-25 07:44:00,64.359,64.383,64.359,64.383,42340000.0
2009-03-25 07:45:00,64.415,64.415,64.382,64.388,52020000.0
2009-03-25 07:46:00,64.394,64.399,64.382,64.387,19250000.0
2009-03-25 07:47:00,64.397,64.402,64.385,64.396,43280000.0
2009-03-25 07:48:00,64.403,64.403,64.383,64.39,66990000.0
2009-03-25 07:49:00,64.395,64.395,64.381,64.381,69600000.0
2009-03-25 07:50:00,64.386,64.394,64.38,64.394,146100000.0
2009-03-25 07:51:00,64.39,64.413,64.379,64.413,81570000.0
2009-03-25 07:52:00,64.417,64.476,64.417,64.454,98250000.0
2009-03-25 07:53:00,64.444,64.448,64.4,64.42,106060000.0
2009-03-25 07:54:00,64.427,64.427,64.415,64.426,112620000.0
2009-03-25 07:55:00,64.433,64.452,64.433,64.452,70120000.0
2009-03-25 07:56:00,64.461,64.472,64.46,64.46,43110000.0
2009-03-25 07:57:00,64.462,64.462,64.441,64.441,35440000.0
2009-03-25 07:58:00,64.429,64.453,64.429,64.453,44700000.0
2009-03-25 07:59:00,64.455,64.455,64.442,64.45,36630000.0
2009-03-25 08:00:00,64.456,64.456,64.435,64.439,23740000.0
2009-03-25 08:01:00,64.424,64.432,64.393,64.393,43780000.0
2009-03-25 08:02:00,64.394,64.394,64.366,64.367,56480000.0
2009-03-25 08:03:00,64.369,64.382,64.358,64.359,109450000.0
2009-03-25 08:04:00,64.349,64.386,64.349,64.386,68600000.0
2009-03-25 08:05:00,64.406,64.458,64.395,64.458,68420000.0
2009-03-25 08:06:00,64.456,64.484,64.44,64.484,85940000.0
2009-03-25 08:07:00,64.502,64.513,64.488,64.513,137310000.0
2009-03-25 08:08:00,64.512,64.512,64.467,64.47,119130000.0
2009-03-25 08:09:00,64.458,64.483,64.458,64.483,150980000.0
2009-03-25 08:10:00,64.485,64.491,64.47,64.47,123820000.0
2009-03-25 08:11:00,64.484,64.493,64.473,64.493,66600000.0
2009-03-25 08:12:00,64.489,64.496,64.483,64.489,92060000.0
2009-03-25 08:13:00,64.489,64.49,64.487,64.489,78260000.0
2009-03-25 08:14:00,64.474,64.504,64.474,64.499,77850000.0
2009-03-25 08:15:00,64.509,64.515,64.502,64.515,71280000.0
2009-03-25 08:16:00,64.528,64.532,64.51,64.518,76330000.0
2009-03-25 08:17:00,64.51,64.525,64.51,64.525,25230000.0
2009-03-25 08:18:00,64.553,64.554,64.531,64.554,81960000.0
2009-03-25 08:19:00,64.565,64.565,64.508,64.513,83270000.0
2009-03-25 08:20:00,64.497,64.503,64.491,64.491,123780000.0
2009-03-25 08:21:00,64.513,64.513,64.486,64.504,98540000.0
2009-03-25 08:22:00,64.508,64.51,64.507,64.509,84340000.0
2009-03-25 08:23:00,64.512,64.533,64.512,64.521,79930000.0
2009-03-25 08:24:00,64.517,64.52,64.516,64.518,83760000.0
2009-03-25 08:25:00,64.513,64.513,64.493,64.505,52940000.0
2009-03-25 08:26:00,64.507,64.511,64.495,64.508,49390000.0
2009-03-25 08:27:00,64.5,64.538,64.496,64.534,89230000.0
2009-03-25 08:28:00,64.527,64.539,64.513,64.513,71200000.0
2009-03-25 08:29:00,64.516,64.52,64.504,64.51,76600000.0
2009-03-25 08:30:00,64.525,64.525,64.501,64.511,73280000.0
2009-03-25 08:31:00,64.526,64.526,64.512,64.518,60830000.0
2009-03-25 08:32:00,64.525,64.525,64.511,64.522,74820000.0
2009-03-25 08:33:00,64.524,64.524,64.49,64.492,62570000.0
2009-03-25 08:34:00,64.467,64.473,64.461,64.469,50970000.0
2009-03-25 08:35:00,64.474,64.474,64.456,64.457,92140000.0
2009-03-25 08:36:00,64.481,64.481,64.417,64.417,101250000.0
2009-03-25 08:37:00,64.388,64.401,64.376,64.393,11870000.0
2009-03-25 08:38:00,64.408,64.43,64.399,64.427,77020000.0
2009-03-25 08:39:00,64.428,64.435,64.422,64.434,60720000.0
2009-03-25 08:40:00,64.451,64.472,64.446,64.45,52280000.0
2009-03-25 08:41:00,64.461,64.471,64.452,64.464,94220000.0
2009-03-25 08:42:00,64.485,64.485,64.442,64.442,100490000.0
2009-03-25 08:43:00,64.423,64.46,64.423,64.459,10200000.0
2009-03-25 08:44:00,64.474,64.476,64.456,64.476,15080000.0
2009-03-25 08:45:00,64.458,64.483,64.452,64.483,15780000.0
2009-03-25 08:46:00,64.481,64.492,64.481,64.489,13990000.0
2009-03-25 08:47:00,64.483,64.5,64.483,64.49,7890000.0
2009-03-25 08:48:00,64.497,64.497,64.479,64.479,4320000.0
2009-03-25 08:49:00,64.463,64.48,64.463,64.48,8460000.0
2009-03-25 08:50:00,64.485,64.486,64.48,64.48,8530000.0
2009-03-25 08:51:00,64.489,64.493,64.481,64.493,13600000.0
2009-03-25 08:52:00,64.49,64.49,64.465,64.468,14100000.0
2009-03-25 08:53:00,64.467,64.472,64.458,64.462,12070000.0
2009-03-25 08:54:00,64.443,64.443,64.403,64.403,12030000.0
2009-03-25 08:55:00,64.423,64.444,64.414,64.444,17920000.0
2009-03-25 08:56:00,64.426,64.431,64.426,64.426,16520000.0
2009-03-25 08:57:00,64.422,64.422,64.395,64.403,8080000.0
2009-03-25 08:58:00,64.409,64.413,64.398,64.408,13920000.0
2009-03-25 08:59:00,64.413,64.413,64.398,64.405,11210000.0
2009-03-25 09:00:00,64.416,64.432,64.411,64.432,9380000.0
2009-03-25 09:01:00,64.446,64.455,64.439,64.439,16790000.0
2009-03-25 09:02:00,64.448,64.528,64.441,64.528,12250000.0
2009-03-25 09:03:00,64.521,64.521,64.429,64.429,11270000.0
2009-03-25 09:04:00,64.423,64.429,64.416,64.428,13510000.0
2009-03-25 09:05:00,64.44,64.442,64.416,64.416,19980000.0
2009-03-25 09:06:00,64.427,64.443,64.414,64.414,9960000.0
2009-03-25 09:07:00,64.419,64.419,64.398,64.407,9640000.0
2009-03-25 09:08:00,64.42,64.428,64.412,64.415,20890000.0
2009-03-25 09:09:00,64.43,64.43,64.418,64.428,10740000.0
2009-03-25 09:10:00,64.434,64.442,64.431,64.442,13370000.0
2009-03-25 09:11:00,64.443,64.449,64.432,64.446,15400000.0
2009-03-25 09:12:00,64.462,64.462,64.442,64.442,14460000.0
2009-03-25 09:13:00,64.443,64.445,64.441,64.445,8080000.0
2009-03-25 09:14:00,64.438,64.455,64.438,64.455,14540000.0
2009-03-25 09:15:00,64.459,64.459,64.437,64.437,13650000.0
2009-03-25 09:16:00,64.45,64.453,64.431,64.444,15720000.0
2009-03-25 09:17:00,64.437,64.441,64.433,64.433,8870000.0
2009-03-25 09:18:00,64.439,64.439,64.407,64.412,10150000.0
2009-03-25 09:19:00,64.413,64.414,64.406,64.414,10000000.0
2009-03-25 09:20:00,64.413,64.431,64.413,64.427,12020000.0
2009-03-25 09:21:00,64.44,64.44,64.418,64.432,8310000.0
2009-03-25 09:22:00,64.422,64.431,64.415,64.421,20470000.0
2009-03-25 09:23:00,64.429,64.432,64.415,64.421,12630000.0
2009-03-25 09:24:00,64.418,64.43,64.414,64.418,18410000.0
2009-03-25 09:25:00,64.415,64.429,64.413,64.429,10220000.0
2009-03-25 09:26:00,64.438,64.443,64.431,64.438,14130000.0
2009-03-25 09:27:00,64.455,64.455,64.436,64.447,14510000.0
2009-03-25 09:28:00,64.441,64.475,64.441,64.475,21200000.0
2009-03-25 09:29:00,64.447,64.462,64.429,64.438,14170000.0
2009-03-25 09:30:00,64.438,64.438,64.411,64.411,10330000.0
2009-03-25 09:31:00,64.392,64.428,64.392,64.428,8640000.0
2009-03-25 09:32:00,64.437,64.441,64.424,64.434,15260000.0
2009-03-25 09:33:00,64.444,64.444,64.408,64.416,14320000.0
2009-03-25 09:34:00,64.409,64.433,64.409,64.409,19430000.0
2009-03-25 09:35:00,64.426,64.435,64.426,64.435,11720000.0
2009-03-25 09:36:00,64.44,64.44,64.416,64.435,11460000.0
2009-03-25 09:37:00,64.433,64.443,64.431,64.431,13330000.0
2009-03-25 09:38:00,64.442,64.463,64.442,64.463,12210000.0
2009-03-25 09:39:00,64.462,64.462,64.436,64.443,13000000.0
2009-03-25 09:40:00,64.454,64.481,64.454,64.479,14350000.0
2009-03-25 09:41:00,64.455,64.469,64.454,64.462,10930000.0
2009-03-25 09:42:00,64.468,64.468,64.438,64.453,9390000.0
2009-03-25 09:43:00,64.46,64.479,64.46,64.479,8910000.0
2009-03-25 09:44:00,64.476,64.509,64.475,64.505,15810000.0
2009-03-25 09:45:00,64.498,64.498,64.473,64.492,14090000.0
2009-03-25 09:46:00,64.494,64.516,64.492,64.514,10520000.0
2009-03-25 09:47:00,64.524,64.566,64.524,64.566,11270000.0
2009-03-25 09:48:00,64.58,64.58,64.532,64.548,16910000.0
2009-03-25 09:49:00,64.545,64.552,64.523,64.523,11700000.0
2009-03-25 09:50:00,64.523,64.523,64.503,64.516,10910000.0
2009-03-25 09:51:00,64.51,64.525,64.51,64.516,9610000.0
2009-03-25 09:52:00,64.534,64.54,64.527,64.528,17690000.0
2009-03-25 09:53:00,64.527,64.56,64.527,64.56,6850000.0
2009-03-25 09:54:00,64.578,64.578,64.556,64.577,19760000.0
2009-03-25 09:55:00,64.572,64.58,64.566,64.572,12810000.0
2009-03-25 09:56:00,64.578,64.58,64.563,64.57,13900000.0
2009-03-25 09:57:00,64.579,64.579,64.56,64.569,15060000.0
2009-03-25 09:58:00,64.562,64.574,64.562,64.563,13940000.0
2009-03-25 09:59:00,64.573,64.591,64.563,64.563,16620000.0
2009-03-25 10:00:00,64.572,64.572,64.557,64.559,14500000.0
2009-03-25 10:01:00,64.555,64.558,64.554,64.556,14870000.0
2009-03-25 10:02:00,64.57,64.573,64.548,64.564,15030000.0
2009-03-25 10:03:00,64.583,64.594,64.568,64.575,18250000.0
2009-03-25 10:04:00,64.573,64.586,64.563,64.586,16950000.0
2009-03-25 10:05:00,64.597,64.607,64.579,64.586,19160000.0
2009-03-25 10:06:00,64.583,64.583,64.55,64.579,11310000.0
2009-03-25 10:07:00,64.575,64.597,64.573,64.595,19660000.0
2009-03-25 10:08:00,64.571,64.585,64.571,64.585,16940000.0
2009-03-25 10:09:00,64.59,64.592,64.56,64.565,14090000.0
2009-03-25 10:10:00,64.546,64.57,64.546,64.57,12630000.0
2009-03-25 10:11:00,64.556,64.566,64.556,64.561,9430000.0
2009-03-25 10:12:00,64.568,64.568,64.526,64.564,18300000.0
2009-03-25 10:13:00,64.565,64.565,64.559,64.563,12410000.0
2009-03-25 10:14:00,64.561,64.561,64.546,64.548,8890000.0
2009-03-25 10:15:00,64.556,64.572,64.547,64.569,12630000.0
2009-03-25 10:16:00,64.564,64.572,64.564,64.569,9950000.0
2009-03-25 10:17:00,64.564,64.564,64.537,64.547,12710000.0
2009-03-25 10:18:00,64.545,64.562,64.534,64.549,18490000.0
2009-03-25 10:19:00,64.549,64.549,64.538,64.538,21470000.0
2009-03-25 10:20:00,64.554,64.562,64.539,64.55,20500000.0
2009-03-25 10:21:00,64.56,64.56,64.543,64.55,14690000.0
2009-03-25 10:22:00,64.539,64.539,64.513,64.532,11830000.0
2009-03-25 10:23:00,64.552,64.557,64.528,64.535,12770000.0
2009-03-25 10:24:00,64.534,64.534,64.509,64.513,13240000.0
2009-03-25 10:25:00,64.524,64.531,64.512,64.528,15970000.0
2009-03-25 10:26:00,64.521,64.524,64.497,64.497,10330000.0
2009-03-25 10:27:00,64.497,64.497,64.48,64.48,10340000.0
2009-03-25 10:28:00,64.488,64.492,64.483,64.492,14850000.0
2009-03-25 10:29:00,64.48,64.484,64.459,64.463,15060000.0
2009-03-25 10:30:00,64.447,64.447,64.424,64.433,13340000.0
2009-03-25 10:31:00,64.425,64.43,64.378,64.39,21340000.0
2009-03-25 10:32:00,64.374,64.389,64.361,64.38,12270000.0
2009-03-25 10:33:00,64.387,64.387,64.291,64.299,17090000.0
2009-03-25 10:34:00,64.308,64.308,64.277,64.278,12250000.0
2009-03-25 10:35:00,64.305,64.313,64.29,64.312,15110000.0
2009-03-25 10:36:00,64.331,64.341,64.315,64.341,10890000.0
2009-03-25 10:37:00,64.315,64.35,64.302,64.349,16240000.0
2009-03-25 10:38:00,64.356,64.387,64.356,64.357,14690000.0
2009-03-25 10:39:00,64.35,64.367,64.337,64.36,12770000.0
2009-03-25 10:40:00,64.317,64.343,64.317,64.335,14320000.0
2009-03-25 10:41:00,64.342,64.349,64.332,64.337,15780000.0
2009-03-25 10:42:00,64.342,64.38,64.342,64.37,15340000.0
2009-03-25 10:43:00,64.359,64.381,64.359,64.378,14540000.0
2009-03-25 10:44:00,64.38,64.417,64.38,64.417,9850000.0
2009-03-25 10:45:00,64.423,64.423,64.38,64.38,9430000.0
2009-03-25 10:46:00,64.36,64.364,64.345,64.345,14130000.0
2009-03-25 10:47:00,64.345,64.345,64.329,64.34,13150000.0
2009-03-25 10:48:00,64.37,64.377,64.359,64.377,17890000.0
2009-03-25 10:49:00,64.372,64.385,64.372,64.376,12470000.0
2009-03-25 10:50:00,64.388,64.431,64.388,64.431,12440000.0
2009-03-25 10:51:00,64.436,64.443,64.434,64.434,8080000.0
2009-03-25 10:52:00,64.425,64.438,64.415,64.415,9950000.0
2009-03-25 10:53:00,64.44,64.45,64.427,64.45,14090000.0
2009-03-25 10:54:00,64.473,64.473,64.445,64.445,8080000.0
2009-03-25 10:55:00,64.454,64.474,64.454,64.474,9580000.0
2009-03-25 10:56:00,64.477,64.482,64.465,64.482,13760000.0
2009-03-25 10:57:00,64.491,64.491,64.473,64.476,8300000.0
2009-03-25 10:58:00,64.493,64.493,64.472,64.478,10010000.0
2009-03-25 10:59:00,64.49,64.523,64.484,64.484,14500000.0
2009-03-25 11:00:00,64.49,64.49,64.476,64.487,12440000.0
2009-03-25 11:01:00,64.491,64.5,64.482,64.489,15210000.0
2009-03-25 11:02:00,64.47,64.482,64.462,64.467,18820000.0
2009-03-25 11:03:00,64.493,64.493,64.447,64.447,15960000.0
2009-03-25 11:04:00,64.453,64.461,64.447,64.447,16960000.0
2009-03-25 11:05:00,64.456,64.506,64.451,64.506,13900000.0
2009-03-25 11:06:00,64.512,64.512,64.481,64.492,10940000.0
2009-03-25 11:07:00,64.507,64.52,64.506,64.508,19010000.0
2009-03-25 11:08:00,64.513,64.52,64.508,64.508,17510000.0
2009-03-25 11:09:00,64.513,64.513,64.472,64.472,8490000.0
2009-03-25 11:10:00,64.489,64.5,64.485,64.5,15250000.0
2009-03-25 11:11:00,64.496,64.521,64.496,64.519,10000000.0
2009-03-25 11:12:00,64.514,64.527,64.509,64.527,10520000.0
2009-03-25 11:13:00,64.533,64.547,64.524,64.53,15440000.0
2009-03-25 11:14:00,64.54,64.54,64.528,64.535,14460000.0
2009-03-25 11:15:00,64.558,64.558,64.542,64.542,8640000.0
2009-03-25 11:16:00,64.539,64.539,64.515,64.52,11660000.0
2009-03-25 11:17:00,64.515,64.521,64.507,64.515,12210000.0
2009-03-25 11:18:00,64.533,64.533,64.494,64.494,11690000.0
2009-03-25 11:19:00,64.499,64.508,64.494,64.506,21190000.0
2009-03-25 11:20:00,64.508,64.552,64.508,64.552,7700000.0
2009-03-25 11:21:00,64.557,64.557,64.542,64.548,10520000.0
2009-03-25 11:22:00,64.526,64.545,64.521,64.545,8640000.0
2009-03-25 11:23:00,64.542,64.563,64.542,64.563,13510000.0
2009-03-25 11:24:00,64.578,64.578,64.533,64.533,15070000.0
2009-03-25 11:25:00,64.535,64.547,64.532,64.532,8650000.0
2009-03-25 11:26:00,64.539,64.553,64.53,64.553,14210000.0
2009-03-25 11:27:00,64.564,64.564,64.536,64.539,16540000.0
2009-03-25 11:28:00,64.544,64.544,64.526,64.543,13950000.0
2009-03-25 11:29:00,64.533,64.54,64.523,64.54,7740000.0
2009-03-25 11:30:00,64.541,64.541,64.524,64.536,9660000.0
2009-03-25 11:31:00,64.543,64.565,64.543,64.565,21420000.0
2009-03-25 11:32:00,64.551,64.581,64.551,64.581,10830000.0
2009-03-25 11:33:00,64.579,64.579,64.558,64.558,9810000.0
2009-03-25 11:34:00,64.552,64.552,64.543,64.548,12960000.0
2009-03-25 11:35:00,64.545,64.548,64.528,64.529,21020000.0
2009-03-25 11:36:00,64.567,64.567,64.55,64.563,13330000.0
2009-03-25 11:37:00,64.545,64.562,64.544,64.558,13570000.0
2009-03-25 11:38:00,64.57,64.57,64.559,64.567,9070000.0
2009-03-25 11:39:00,64.571,64.571,64.556,64.558,7890000.0
2009-03-25 11:40:00,64.543,64.548,64.533,64.538,9990000.0
2009-03-25 11:41:00,64.548,64.553,64.548,64.553,22610000.0
2009-03-25 11:42:00,64.564,64.582,64.548,64.582,16570000.0
2009-03-25 11:43:00,64.607,64.614,64.586,64.604,15600000.0
2009-03-25 11:44:00,64.61,64.627,64.607,64.621,10240000.0
2009-03-25 11:45:00,64.651,64.651,64.625,64.636,14830000.0
2009-03-25 11:46:00,64.624,64.64,64.624,64.631,12810000.0
2009-03-25 11:47:00,64.64,64.64,64.606,64.606,10890000.0
2009-03-25 11:48:00,64.63,64.63,64.609,64.615,21640000.0
2009-03-25 11:49:00,64.621,64.621,64.597,64.605,14300000.0
2009-03-25 11:50:00,64.611,64.611,64.587,64.595,12430000.0
2009-03-25 11:51:00,64.625,64.625,64.598,64.6,13760000.0
2009-03-25 11:52:00,64.593,64.596,64.565,64.565,9290000.0
2009-03-25 11:53:00,64.566,64.571,64.543,64.571,12580000.0
2009-03-25 11:54:00,64.563,64.565,64.554,64.565,11270000.0
2009-03-25 11:55:00,64.556,64.556,64.536,64.537,9060000.0
2009-03-25 11:56:00,64.536,64.56,64.531,64.56,12250000.0
2009-03-25 11:57:00,64.546,64.559,64.546,64.559,11690000.0
2009-03-25 11:58:00,64.549,64.579,64.541,64.579,10900000.0
2009-03-25 11:59:00,64.577,64.578,64.562,64.575,12820000.0
2009-03-25 12:00:00,64.495,64.568,64.495,64.543,17470000.0
2009-03-25 12:01:00,64.552,64.562,64.547,64.551,11930000.0
2009-03-25 12:02:00,64.55,64.553,64.549,64.551,13710000.0
2009-03-25 12:03:00,64.547,64.547,64.52,64.52,13000000.0
2009-03-25 12:04:00,64.512,64.531,64.51,64.522,23340000.0
2009-03-25 12:05:00,64.534,64.575,64.534,64.57,10330000.0
2009-03-25 12:06:00,64.603,64.603,64.557,64.568,18230000.0
2009-03-25 12:07:00,64.545,64.55,64.525,64.526,12020000.0
2009-03-25 12:08:00,64.549,64.554,64.53,64.539,23000000.0
2009-03-25 12:09:00,64.56,64.561,64.523,64.525,12220000.0
2009-03-25 12:10:00,64.524,64.526,64.497,64.497,14550000.0
2009-03-25 12:11:00,64.485,64.505,64.485,64.495,15480000.0
2009-03-25 12:12:00,64.515,64.526,64.515,64.519,17920000.0
2009-03-25 12:13:00,64.528,64.543,64.518,64.543,20390000.0
2009-03-25 12:14:00,64.525,64.525,64.511,64.523,13080000.0
2009-03-25 12:15:00,64.545,64.545,64.512,64.519,16290000.0
2009-03-25 12:16:00,64.539,64.542,64.497,64.511,11840000.0
2009-03-25 12:17:00,64.536,64.538,64.507,64.531,13910000.0
2009-03-25 12:18:00,64.557,64.557,64.539,64.545,10140000.0
2009-03-25 12:19:00,64.548,64.558,64.544,64.558,18770000.0
2009-03-25 12:20:00,64.55,64.561,64.544,64.546,12780000.0
2009-03-25 12:21:00,64.567,64.58,64.563,64.563,18120000.0
2009-03-25 12:22:00,64.545,64.561,64.542,64.561,9960000.0
2009-03-25 12:23:00,64.561,64.57,64.557,64.567,19630000.0
2009-03-25 12:24:00,64.569,64.569,64.554,64.559,11790000.0
2009-03-25 12:25:00,64.552,64.572,64.552,64.561,15160000.0
2009-03-25 12:26:00,64.532,64.54,64.516,64.516,15810000.0
2009-03-25 12:27:00,64.521,64.521,64.49,64.505,14880000.0
2009-03-25 12:28:00,64.515,64.521,64.508,64.517,12210000.0
2009-03-25 12:29:00,64.495,64.509,64.495,64.502,14810000.0
2009-03-25 12:30:00,64.511,64.511,64.484,64.486,15050000.0
2009-03-25 12:31:00,64.495,64.504,64.487,64.504,18410000.0
2009-03-25 12:32:00,64.515,64.536,64.515,64.529,12390000.0
2009-03-25 12:33:00,64.534,64.543,64.524,64.543,11420000.0
2009-03-25 12:34:00,64.531,64.531,64.524,64.528,10360000.0
2009-03-25 12:35:00,64.511,64.52,64.51,64.51,15810000.0
2009-03-25 12:36:00,64.526,64.556,64.525,64.556,14840000.0
2009-03-25 12:37:00,64.566,64.583,64.566,64.575,15970000.0
2009-03-25 12:38:00,64.565,64.595,64.556,64.594,13360000.0
2009-03-25 12:39:00,64.615,64.642,64.615,64.624,14500000.0
2009-03-25 12:40:00,64.624,64.631,64.617,64.617,17670000.0
2009-03-25 12:41:00,64.625,64.639,64.624,64.635,18410000.0
2009-03-25 12:42:00,64.633,64.662,64.622,64.648,15820000.0
2009-03-25 12:43:00,64.678,64.718,64.678,64.696,10920000.0
2009-03-25 12:44:00,64.687,64.729,64.685,64.719,16770000.0
2009-03-25 12:45:00,64.728,64.746,64.724,64.74,12770000.0
2009-03-25 12:46:00,64.713,64.729,64.697,64.713,11880000.0
2009-03-25 12:47:00,64.699,64.699,64.685,64.686,11460000.0
2009-03-25 12:48:00,64.721,64.721,64.681,64.681,15100000.0
2009-03-25 12:49:00,64.698,64.714,64.698,64.709,9250000.0
2009-03-25 12:50:00,64.708,64.731,64.708,64.731,7820000.0
2009-03-25 12:51:00,64.742,64.748,64.736,64.741,16890000.0
2009-03-25 12:52:00,64.736,64.736,64.71,64.71,5450000.0
2009-03-25 12:53:00,64.698,64.711,64.695,64.7,13340000.0
2009-03-25 12:54:00,64.709,64.709,64.695,64.696,10930000.0
2009-03-25 12:55:00,64.701,64.701,64.672,64.672,7550000.0
2009-03-25 12:56:00,64.643,64.658,64.627,64.628,15810000.0
2009-03-25 12:57:00,64.638,64.668,64.622,64.668,12400000.0
2009-03-25 12:58:00,64.666,64.69,64.663,64.688,12670000.0
2009-03-25 12:59:00,64.661,64.661,64.639,64.639,19250000.0
2009-03-25 13:00:00,64.651,64.667,64.642,64.657,19370000.0
2009-03-25 13:01:00,64.664,64.691,64.662,64.691,13000000.0
2009-03-25 13:02:00,64.688,64.688,64.66,64.674,7140000.0
2009-03-25 13:03:00,64.679,64.689,64.667,64.688,15240000.0
2009-03-25 13:04:00,64.687,64.69,64.67,64.683,14460000.0
2009-03-25 13:05:00,64.682,64.687,64.662,64.662,19000000.0
2009-03-25 13:06:00,64.668,64.677,64.648,64.655,17080000.0
2009-03-25 13:07:00,64.671,64.674,64.646,64.664,12960000.0
2009-03-25 13:08:00,64.672,64.701,64.668,64.701,12820000.0
2009-03-25 13:09:00,64.71,64.712,64.69,64.69,10340000.0
2009-03-25 13:10:00,64.699,64.706,64.679,64.679,21040000.0
2009-03-25 13:11:00,64.691,64.691,64.666,64.675,13760000.0
2009-03-25 13:12:00,64.694,64.694,64.673,64.688,15900000.0
2009-03-25 13:13:00,64.7,64.701,64.668,64.668,15070000.0
2009-03-25 13:14:00,64.662,64.67,64.651,64.668,20360000.0
2009-03-25 13:15:00,64.675,64.675,64.668,64.67,15810000.0
2009-03-25 13:16:00,64.669,64.683,64.662,64.683,15630000.0
2009-03-25 13:17:00,64.674,64.674,64.65,64.673,13960000.0
2009-03-25 13:18:00,64.686,64.686,64.664,64.668,8500000.0
2009-03-25 13:19:00,64.647,64.679,64.647,64.679,14510000.0
2009-03-25 13:20:00,64.685,64.686,64.678,64.685,11640000.0
2009-03-25 13:21:00,64.698,64.698,64.67,64.67,12060000.0
2009-03-25 13:22:00,64.666,64.68,64.666,64.671,15260000.0
2009-03-25 13:23:00,64.683,64.683,64.672,64.672,9950000.0
2009-03-25 13:24:00,64.691,64.693,64.683,64.693,11880000.0
2009-03-25 13:25:00,64.669,64.669,64.643,64.643,13900000.0
2009-03-25 13:26:00,64.644,64.691,64.644,64.691,9400000.0
2009-03-25 13:27:00,64.669,64.674,64.648,64.653,13530000.0
2009-03-25 13:28:00,64.648,64.661,64.646,64.661,10560000.0
2009-03-25 13:29:00,64.659,64.661,64.629,64.638,16200000.0
2009-03-25 13:30:00,64.648,64.657,64.643,64.648,19620000.0
2009-03-25 13:31:00,64.659,64.659,64.628,64.628,18580000.0
2009-03-25 13:32:00,64.635,64.635,64.612,64.625,11830000.0
2009-03-25 13:33:00,64.627,64.627,64.616,64.62,11260000.0
2009-03-25 13:34:00,64.619,64.619,64.572,64.572,11490000.0
2009-03-25 13:35:00,64.541,64.589,64.538,64.589,15260000.0
2009-03-25 13:36:00,64.601,64.61,64.588,64.588,14270000.0
2009-03-25 13:37:00,64.605,64.605,64.578,64.578,18530000.0
2009-03-25 13:38:00,64.595,64.602,64.59,64.59,7750000.0
2009-03-25 13:39:00,64.616,64.632,64.602,64.632,20090000.0
2009-03-25 13:40:00,64.632,64.632,64.614,64.618,11350000.0
2009-03-25 13:41:00,64.629,64.629,64.606,64.607,11690000.0
2009-03-25 13:42:00,64.624,64.624,64.596,64.602,15780000.0
2009-03-25 13:43:00,64.615,64.615,64.6,64.6,11500000.0
2009-03-25 13:44:00,64.603,64.611,64.587,64.588,12440000.0
2009-03-25 13:45:00,64.631,64.631,64.592,64.592,15280000.0
2009-03-25 13:46:00,64.591,64.591,64.575,64.577,11130000.0
2009-03-25 13:47:00,64.597,64.597,64.578,64.588,12600000.0
2009-03-25 13:48:00,64.608,64.608,64.59,64.599,13370000.0
2009-03-25 13:49:00,64.606,64.606,64.584,64.585,15840000.0
2009-03-25 13:50:00,64.583,64.596,64.583,64.596,12240000.0
2009-03-25 13:51:00,64.604,64.619,64.592,64.615,12970000.0
2009-03-25 13:52:00,64.601,64.604,64.589,64.604,11870000.0
2009-03-25 13:53:00,64.597,64.611,64.591,64.611,8310000.0
2009-03-25 13:54:00,64.609,64.609,64.586,64.588,8460000.0
2009-03-25 13:55:00,64.601,64.601,64.575,64.588,16570000.0
2009-03-25 13:56:00,64.594,64.61,64.594,64.606,15020000.0
2009-03-25 13:57:00,64.603,64.614,64.6,64.605,17100000.0
2009-03-25 13:58:00,64.616,64.648,64.614,64.648,12810000.0
2009-03-25 13:59:00,64.64,64.64,64.622,64.629,11300000.0
2009-03-25 14:00:00,64.635,64.635,64.607,64.612,19750000.0
2009-03-25 14:01:00,64.637,64.648,64.637,64.643,6770000.0
2009-03-25 14:02:00,64.634,64.64,64.634,64.639,14270000.0
2009-03-25 14:03:00,64.634,64.634,64.612,64.616,11270000.0
2009-03-25 14:04:00,64.613,64.632,64.613,64.623,22380000.0
2009-03-25 14:05:00,64.614,64.624,64.608,64.624,7900000.0
2009-03-25 14:06:00,64.633,64.647,64.633,64.644,13940000.0
2009-03-25 14:07:00,64.644,64.644,64.631,64.643,7330000.0
2009-03-25 14:08:00,64.64,64.645,64.631,64.645,10140000.0
2009-03-25 14:09:00,64.662,64.682,64.658,64.681,12260000.0
2009-03-25 14:10:00,64.688,64.688,64.664,64.675,8650000.0
2009-03-25 14:11:00,64.67,64.677,64.661,64.669,14270000.0
2009-03-25 14:12:00,64.669,64.669,64.643,64.653,9260000.0
2009-03-25 14:13:00,64.662,64.692,64.662,64.69,20650000.0
2009-03-25 14:14:00,64.673,64.679,64.644,64.644,18970000.0
2009-03-25 14:15:00,64.655,64.655,64.637,64.649,13570000.0
2009-03-25 14:16:00,64.643,64.643,64.627,64.639,16570000.0
2009-03-25 14:17:00,64.625,64.642,64.615,64.642,10710000.0
2009-03-25 14:18:00,64.65,64.65,64.617,64.634,13900000.0
2009-03-25 14:19:00,64.617,64.646,64.617,64.637,15070000.0
2009-03-25 14:20:00,64.638,64.66,64.638,64.66,9060000.0
2009-03-25 14:21:00,64.656,64.656,64.625,64.628,13560000.0
2009-03-25 14:22:00,64.613,64.617,64.598,64.598,17510000.0
2009-03-25 14:23:00,64.593,64.617,64.593,64.602,14120000.0
2009-03-25 14:24:00,64.616,64.623,64.601,64.623,18120000.0
2009-03-25 14:25:00,64.597,64.609,64.592,64.603,13220000.0
2009-03-25 14:26:00,64.607,64.614,64.601,64.614,16380000.0
2009-03-25 14:27:00,64.628,64.628,64.606,64.613,8700000.0
2009-03-25 14:28:00,64.608,64.623,64.605,64.623,10740000.0
2009-03-25 14:29:00,64.638,64.655,64.636,64.642,17890000.0
2009-03-25 14:30:00,64.666,64.749,64.666,64.738,12400000.0
2009-03-25 14:31:00,64.719,64.758,64.714,64.739,12610000.0
2009-03-25 14:32:00,64.719,64.719,64.679,64.701,13710000.0
2009-03-25 14:33:00,64.735,64.736,64.698,64.701,11510000.0
2009-03-25 14:34:00,64.714,64.714,64.689,64.697,17900000.0
2009-03-25 14:35:00,64.693,64.74,64.693,64.74,15590000.0
2009-03-25 14:36:00,64.744,64.744,64.722,64.732,8680000.0
2009-03-25 14:37:00,64.722,64.749,64.719,64.749,11730000.0
2009-03-25 14:38:00,64.744,64.763,64.738,64.74,18200000.0
2009-03-25 14:39:00,64.757,64.757,64.732,64.753,12780000.0
2009-03-25 14:40:00,64.739,64.748,64.731,64.741,17370000.0
2009-03-25 14:41:00,64.73,64.742,64.722,64.734,18120000.0
2009-03-25 14:42:00,64.731,64.734,64.711,64.719,18600000.0
2009-03-25 14:43:00,64.717,64.717,64.679,64.701,15990000.0
2009-03-25 14:44:00,64.692,64.706,64.692,64.7,9960000.0
2009-03-25 14:45:00,64.7,64.708,64.682,64.708,10900000.0
2009-03-25 14:46:00,64.704,64.721,64.697,64.717,12250000.0
2009-03-25 14:47:00,64.713,64.724,64.711,64.724,8350000.0
2009-03-25 14:48:00,64.728,64.728,64.707,64.708,12950000.0
2009-03-25 14:49:00,64.722,64.738,64.711,64.738,11120000.0
2009-03-25 14:50:00,64.728,64.728,64.705,64.713,13780000.0
2009-03-25 14:51:00,64.724,64.724,64.706,64.707,9770000.0
2009-03-25 14:52:00,64.726,64.733,64.715,64.733,14700000.0
2009-03-25 14:53:00,64.712,64.727,64.706,64.706,13370000.0
2009-03-25 14:54:00,64.733,64.743,64.725,64.735,14540000.0
2009-03-25 14:55:00,64.728,64.744,64.718,64.744,17730000.0
2009-03-25 14:56:00,64.743,64.763,64.743,64.763,12240000.0
2009-03-25 14:57:00,64.772,64.772,64.749,64.749,18230000.0
2009-03-25 14:58:00,64.753,64.8,64.752,64.8,12960000.0
2009-03-25 14:59:00,64.798,64.798,64.781,64.792,17650000.0
2009-03-25 15:00:00,64.801,64.823,64.785,64.822,22800000.0
2009-03-25 15:01:00,64.81,64.85,64.81,64.846,12760000.0
2009-03-25 15:02:00,64.833,64.848,64.829,64.843,17130000.0
2009-03-25 15:03:00,64.851,64.851,64.81,64.848,13460000.0
2009-03-25 15:04:00,64.85,64.895,64.85,64.876,7930000.0
2009-03-25 15:05:00,64.866,64.874,64.855,64.855,17880000.0
2009-03-25 15:06:00,64.86,64.86,64.848,64.855,10930000.0
2009-03-25 15:07:00,64.863,64.871,64.855,64.871,10000000.0
2009-03-25 15:08:00,64.864,64.867,64.853,64.861,10590000.0
2009-03-25 15:09:00,64.859,64.859,64.835,64.839,12180000.0
2009-03-25 15:10:00,64.841,64.861,64.834,64.834,16010000.0
2009-03-25 15:11:00,64.853,64.857,64.838,64.857,16340000.0
2009-03-25 15:12:00,64.852,64.852,64.838,64.849,9950000.0
2009-03-25 15:13:00,64.837,64.867,64.837,64.864,109630000.0
2009-03-25 15:14:00,64.854,64.855,64.841,64.844,68920000.0
2009-03-25 15:15:00,64.879,64.893,64.856,64.885,111650000.0
2009-03-25 15:16:00,64.874,64.874,64.838,64.853,136280000.0
2009-03-25 15:17:00,64.836,64.839,64.798,64.818,111380000.0
2009-03-25 15:18:00,64.839,64.839,64.798,64.832,114560000.0
2009-03-25 15:19:00,64.812,64.828,64.808,64.808,62920000.0
2009-03-25 15:20:00,64.817,64.837,64.807,64.83,25800000.0
2009-03-25 15:21:00,64.849,64.849,64.814,64.838,44050000.0
2009-03-25 15:22:00,64.825,64.827,64.794,64.821,107510000.0
2009-03-25 15:23:00,64.823,64.823,64.787,64.803,79410000.0
2009-03-25 15:24:00,64.823,64.829,64.796,64.821,92230000.0
2009-03-25 15:25:00,64.837,64.843,64.831,64.836,104820000.0
2009-03-25 15:26:00,64.826,64.826,64.782,64.789,102300000.0
2009-03-25 15:27:00,64.788,64.792,64.762,64.787,82170000.0
2009-03-25 15:28:00,64.76,64.776,64.76,64.776,98300000.0
2009-03-25 15:29:00,64.778,64.778,64.767,64.77,99650000.0
2009-03-25 15:30:00,64.796,64.796,64.767,64.788,46120000.0
2009-03-25 15:31:00,64.789,64.789,64.781,64.783,123990000.0
2009-03-25 15:32:00,64.769,64.775,64.764,64.77,90500000.0
2009-03-25 15:33:00,64.778,64.79,64.773,64.773,63100000.0
2009-03-25 15:34:00,64.774,64.779,64.758,64.759,107600000.0
2009-03-25 15:35:00,64.774,64.795,64.774,64.789,85900000.0
2009-03-25 15:36:00,64.782,64.784,64.771,64.784,91190000.0
2009-03-25 15:37:00,64.769,64.785,64.769,64.785,119920000.0
2009-03-25 15:38:00,64.784,64.792,64.771,64.792,69760000.0
2009-03-25 15:39:00,64.793,64.793,64.779,64.786,58020000.0
2009-03-25 15:40:00,64.776,64.779,64.761,64.775,57420000.0
2009-03-25 15:41:00,64.767,64.78,64.762,64.77,79610000.0
2009-03-25 15:42:00,64.783,64.783,64.745,64.759,87330000.0
2009-03-25 15:43:00,64.741,64.753,64.741,64.749,84980000.0
2009-03-25 15:44:00,64.729,64.734,64.714,64.734,48510000.0
2009-03-25 15:45:00,64.753,64.753,64.711,64.711,49110000.0
2009-03-25 15:46:00,64.717,64.734,64.712,64.734,111550000.0
2009-03-25 15:47:00,64.722,64.74,64.713,64.734,85540000.0
2009-03-25 15:48:00,64.753,64.753,64.726,64.737,70600000.0
2009-03-25 15:49:00,64.743,64.759,64.737,64.755,47680000.0
2009-03-25 15:50:00,64.767,64.781,64.755,64.776,47120000.0
2009-03-25 15:51:00,64.784,64.799,64.764,64.794,76080000.0
2009-03-25 15:52:00,64.808,64.833,64.802,64.808,123280000.0
2009-03-25 15:53:00,64.819,64.826,64.813,64.824,96590000.0
2009-03-25 15:54:00,64.84,64.841,64.814,64.831,122950000.0
2009-03-25 15:55:00,64.82,64.82,64.702,64.717,88210000.0
2009-03-25 15:56:00,64.653,64.653,64.367,64.542,91960000.0
2009-03-25 15:57:00,64.554,64.57,64.474,64.512,56970000.0
2009-03-25 15:58:00,64.5,64.503,64.346,64.41,87290000.0
2009-03-25 15:59:00,64.4,64.507,64.376,64.444,54380000.0
2009-03-25 16:00:00,64.455,64.577,64.379,64.577,67490000.0
2009-03-25 16:01:00,64.584,64.584,64.422,64.472,54260000.0
2009-03-25 16:02:00,64.456,64.458,64.42,64.42,88860000.0
2009-03-25 16:03:00,64.411,64.429,64.311,64.337,120890000.0
2009-03-25 16:04:00,64.349,64.408,64.333,64.403,130520000.0
2009-03-25 16:05:00,64.344,64.388,64.266,64.388,83570000.0
2009-03-25 16:06:00,64.384,64.384,64.291,64.358,89410000.0
2009-03-25 16:07:00,64.379,64.463,64.379,64.416,122190000.0
2009-03-25 16:08:00,64.412,64.46,64.412,64.453,113600000.0
2009-03-25 16:09:00,64.469,64.528,64.46,64.521,104610000.0
2009-03-25 16:10:00,64.542,64.542,64.459,64.507,64580000.0
2009-03-25 16:11:00,64.492,64.505,64.446,64.485,74350000.0
2009-03-25 16:12:00,64.504,64.525,64.482,64.508,60580000.0
2009-03-25 16:13:00,64.494,64.509,64.447,64.477,141940000.0
2009-03-25 16:14:00,64.493,64.683,64.485,64.683,175830000.0
2009-03-25 16:15:00,64.651,64.688,64.602,64.61,105700000.0
2009-03-25 16:16:00,64.632,64.656,64.576,64.617,72670000.0
2009-03-25 16:17:00,64.614,64.626,64.496,64.507,100050000.0
2009-03-25 16:18:00,64.528,64.601,64.498,64.586,83760000.0
2009-03-25 16:19:00,64.607,64.61,64.581,64.581,80150000.0
2009-03-25 16:20:00,64.569,64.601,64.55,64.594,133880000.0
2009-03-25 16:21:00,64.621,64.621,64.595,64.619,143280000.0
2009-03-25 16:22:00,64.616,64.619,64.57,64.58,95910000.0
2009-03-25 16:23:00,64.592,64.613,64.584,64.612,139440000.0
2009-03-25 16:24:00,64.644,64.644,64.597,64.606,106030000.0
2009-03-25 16:25:00,64.586,64.643,64.582,64.643,83640000.0
2009-03-25 16:26:00,64.639,64.649,64.634,64.639,53430000.0
2009-03-25 16:27:00,64.659,64.678,64.633,64.655,67750000.0
2009-03-25 16:28:00,64.629,64.637,64.578,64.628,112190000.0
2009-03-25 16:29:00,64.641,64.641,64.602,64.622,64000000.0
2009-03-25 16:30:00,64.636,64.642,64.604,64.619,119280000.0
2009-03-25 16:31:00,64.603,64.609,64.573,64.573,49160000.0
2009-03-25 16:32:00,64.577,64.58,64.558,64.576,100900000.0
2009-03-25 16:33:00,64.593,64.607,64.59,64.607,78950000.0
2009-03-25 16:34:00,64.616,64.625,64.596,64.625,96850000.0
2009-03-25 16:35:00,64.613,64.623,64.604,64.613,87630000.0
2009-03-25 16:36:00,64.665,64.696,64.638,64.696,85530000.0
2009-03-25 16:37:00,64.686,64.691,64.672,64.672,72910000.0
2009-03-25 16:38:00,64.676,64.698,64.666,64.666,103230000.0
2009-03-25 16:39:00,64.704,64.739,64.677,64.739,85780000.0
2009-03-25 16:40:00,64.737,64.75,64.716,64.724,103560000.0
2009-03-25 16:41:00,64.73,64.763,64.727,64.763,74410000.0
2009-03-25 16:42:00,64.764,64.764,64.712,64.712,11990000.0
2009-03-25 16:43:00,64.699,64.714,64.698,64.711,100500000.0
2009-03-25 16:44:00,64.7,64.718,64.686,64.693,78320000.0
2009-03-25 16:45:00,64.703,64.712,64.678,64.699,67650000.0
2009-03-25 16:46:00,64.684,64.701,64.68,64.68,102800000.0
2009-03-25 16:47:00,64.687,64.701,64.685,64.701,100500000.0
2009-03-25 16:48:00,64.728,64.728,64.638,64.661,54400000.0
2009-03-25 16:49:00,64.657,64.657,64.626,64.645,88100000.0
2009-03-25 16:50:00,64.64,64.653,64.64,64.65,76290000.0
2009-03-25 16:51:00,64.675,64.675,64.654,64.664,104790000.0
2009-03-25 16:52:00,64.687,64.687,64.669,64.678,97450000.0
2009-03-25 16:53:00,64.673,64.709,64.673,64.709,74730000.0
2009-03-25 16:54:00,64.723,64.727,64.703,64.703,66790000.0
2009-03-25 16:55:00,64.701,64.701,64.649,64.668,68710000.0
2009-03-25 16:56:00,64.661,64.693,64.655,64.691,119080000.0
2009-03-25 16:57:00,64.715,64.715,64.687,64.696,104160000.0
2009-03-25 16:58:00,64.678,64.702,64.665,64.695,108690000.0
2009-03-25 16:59:00,64.71,64.71,64.597,64.597,117490000.0
2009-03-25 17:00:00,64.604,64.623,64.583,64.617,134740000.0
2009-03-25 17:01:00,64.608,64.632,64.608,64.619,75050000.0
2009-03-25 17:02:00,64.625,64.625,64.613,64.618,113450000.0
2009-03-25 17:03:00,64.68,64.68,64.621,64.621,73630000.0
2009-03-25 17:04:00,64.608,64.62,64.59,64.6,63770000.0
2009-03-25 17:05:00,64.6,64.617,64.554,64.554,89530000.0
2009-03-25 17:06:00,64.568,64.568,64.512,64.545,107540000.0
2009-03-25 17:07:00,64.564,64.583,64.559,64.577,67410000.0
2009-03-25 17:08:00,64.571,64.6,64.565,64.565,86350000.0
2009-03-25 17:09:00,64.575,64.58,64.558,64.575,84720000.0
2009-03-25 17:10:00,64.581,64.605,64.578,64.591,58110000.0
2009-03-25 17:11:00,64.607,64.615,64.584,64.615,115690000.0
2009-03-25 17:12:00,64.654,64.654,64.61,64.615,68620000.0
2009-03-25 17:13:00,64.614,64.624,64.605,64.624,84760000.0
2009-03-25 17:14:00,64.622,64.622,64.599,64.607,103760000.0
2009-03-25 17:15:00,64.622,64.622,64.603,64.603,99230000.0
2009-03-25 17:16:00,64.616,64.616,64.604,64.609,70640000.0
2009-03-25 17:17:00,64.612,64.624,64.604,64.621,86810000.0
2009-03-25 17:18:00,64.632,64.632,64.598,64.598,57380000.0
2009-03-25 17:19:00,64.597,64.602,64.585,64.589,89500000.0
2009-03-25 17:20:00,64.595,64.595,64.576,64.576,67190000.0
2009-03-25 17:21:00,64.603,64.603,64.581,64.585,90910000.0
2009-03-25 17:22:00,64.592,64.596,64.584,64.584,102580000.0
2009-03-25 17:23:00,64.586,64.596,64.584,64.588,106370000.0
2009-03-25 17:24:00,64.583,64.622,64.583,64.607,53130000.0
2009-03-25 17:25:00,64.602,64.627,64.594,64.617,50460000.0
2009-03-25 17:26:00,64.616,64.616,64.602,64.607,119070000.0
2009-03-25 17:27:00,64.623,64.623,64.595,64.599,139900000.0
2009-03-25 17:28:00,64.599,64.611,64.593,64.599,87510000.0
2009-03-25 17:29:00,64.611,64.623,64.607,64.618,96640000.0
2009-03-25 17:30:00,64.64,64.667,64.636,64.667,95170000.0
2009-03-25 17:31:00,64.669,64.703,64.661,64.699,110230000.0
2009-03-25 17:32:00,64.671,64.678,64.663,64.678,106580000.0
2009-03-25 17:33:00,64.684,64.684,64.66,64.667,68660000.0
2009-03-25 17:34:00,64.651,64.671,64.651,64.66,49120000.0
2009-03-25 17:35:00,64.646,64.651,64.633,64.641,50530000.0
2009-03-25 17:36:00,64.635,64.635,64.617,64.619,55470000.0
2009-03-25 17:37:00,64.629,64.63,64.627,64.629,78910000.0
2009-03-25 17:38:00,64.621,64.656,64.619,64.656,87060000.0
2009-03-25 17:39:00,64.646,64.657,64.633,64.657,76110000.0
2009-03-25 17:40:00,64.645,64.645,64.632,64.638,60990000.0
2009-03-25 17:41:00,64.649,64.664,64.64,64.657,64080000.0
2009-03-25 17:42:00,64.675,64.675,64.653,64.653,92440000.0
2009-03-25 17:43:00,64.66,64.663,64.654,64.658,78640000.0
2009-03-25 17:44:00,64.652,64.652,64.632,64.644,68060000.0
2009-03-25 17:45:00,64.647,64.647,64.628,64.641,99310000.0
2009-03-25 17:46:00,64.653,64.653,64.633,64.646,62630000.0
2009-03-25 17:47:00,64.638,64.65,64.632,64.632,32570000.0
2009-03-25 17:48:00,64.646,64.653,64.634,64.636,74170000.0
2009-03-25 17:49:00,64.631,64.647,64.631,64.638,67480000.0
2009-03-25 17:50:00,64.643,64.644,64.623,64.644,80380000.0
2009-03-25 17:51:00,64.655,64.655,64.643,64.643,38290000.0
2009-03-25 17:52:00,64.65,64.68,64.643,64.671,103960000.0
2009-03-25 17:53:00,64.68,64.703,64.675,64.694,107740000.0
2009-03-25 17:54:00,64.707,64.714,64.703,64.706,100320000.0
2009-03-25 17:55:00,64.717,64.72,64.702,64.72,49900000.0
2009-03-25 17:56:00,64.707,64.717,64.694,64.706,90410000.0
2009-03-25 17:57:00,64.722,64.722,64.695,64.709,88080000.0
2009-03-25 17:58:00,64.693,64.733,64.693,64.733,67720000.0
2009-03-25 17:59:00,64.726,64.745,64.686,64.686,46140000.0
2009-03-25 18:00:00,64.723,64.724,64.676,64.724,39520000.0
2009-03-25 18:01:00,64.727,64.727,64.703,64.717,29990000.0
2009-03-25 18:02:00,64.704,64.72,64.704,64.71,19800000.0
2009-03-25 18:03:00,64.747,64.76,64.726,64.757,53280000.0
2009-03-25 18:04:00,64.746,64.753,64.724,64.745,46340000.0
2009-03-25 18:05:00,64.74,64.754,64.733,64.754,61440000.0
2009-03-25 18:06:00,64.763,64.763,64.733,64.755,96490000.0
2009-03-25 18:07:00,64.764,64.764,64.742,64.747,50690000.0
2009-03-25 18:08:00,64.742,64.763,64.741,64.741,38210000.0
2009-03-25 18:09:00,64.762,64.762,64.736,64.743,68230000.0
2009-03-25 18:10:00,64.731,64.731,64.703,64.717,57260000.0
2009-03-25 18:11:00,64.72,64.735,64.72,64.726,97950000.0
2009-03-25 18:12:00,64.742,64.742,64.713,64.734,68450000.0
2009-03-25 18:13:00,64.745,64.745,64.723,64.729,100010000.0
2009-03-25 18:14:00,64.725,64.732,64.713,64.72,135020000.0
2009-03-25 18:15:00,64.732,64.732,64.696,64.706,45480000.0
2009-03-25 18:16:00,64.714,64.714,64.69,64.69,41180000.0
2009-03-25 18:17:00,64.696,64.702,64.692,64.696,38850000.0
2009-03-25 18:18:00,64.718,64.74,64.707,64.737,40310000.0
2009-03-25 18:19:00,64.758,64.769,64.736,64.756,45490000.0
2009-03-25 18:20:00,64.769,64.793,64.761,64.79,12770000.0
2009-03-25 18:21:00,64.799,64.799,64.736,64.745,36520000.0
2009-03-25 18:22:00,64.742,64.742,64.723,64.729,72000000.0
2009-03-25 18:23:00,64.748,64.755,64.743,64.751,31380000.0
2009-03-25 18:24:00,64.754,64.762,64.737,64.752,57050000.0
2009-03-25 18:25:00,64.744,64.765,64.744,64.765,41890000.0
2009-03-25 18:26:00,64.761,64.789,64.757,64.789,46560000.0
2009-03-25 18:27:00,64.784,64.784,64.766,64.775,61870000.0
2009-03-25 18:28:00,64.764,64.764,64.747,64.752,83820000.0
2009-03-25 18:29:00,64.755,64.769,64.755,64.758,52560000.0
2009-03-25 18:30:00,64.794,64.794,64.78,64.78,46030000.0
2009-03-25 18:31:00,64.776,64.78,64.763,64.767,39590000.0
2009-03-25 18:32:00,64.769,64.776,64.763,64.767,17660000.0
2009-03-25 18:33:00,64.781,64.781,64.761,64.778,40280000.0
2009-03-25 18:34:00,64.774,64.774,64.75,64.75,105450000.0
2009-03-25 18:35:00,64.744,64.768,64.742,64.742,28820000.0
2009-03-25 18:36:00,64.759,64.773,64.739,64.773,46070000.0
2009-03-25 18:37:00,64.754,64.773,64.754,64.76,106880000.0
2009-03-25 18:38:00,64.769,64.791,64.757,64.786,81730000.0
2009-03-25 18:39:00,64.798,64.798,64.767,64.771,24270000.0
2009-03-25 18:40:00,64.76,64.765,64.754,64.758,32820000.0
2009-03-25 18:41:00,64.779,64.792,64.774,64.78,44280000.0
2009-03-25 18:42:00,64.807,64.807,64.791,64.791,104470000.0
2009-03-25 18:43:00,64.78,64.801,64.778,64.787,84390000.0
2009-03-25 18:44:00,64.777,64.785,64.774,64.785,73050000.0
2009-03-25 18:45:00,64.806,64.806,64.773,64.778,53470000.0
2009-03-25 18:46:00,64.786,64.794,64.774,64.775,58740000.0
2009-03-25 18:47:00,64.786,64.799,64.783,64.796,114820000.0
2009-03-25 18:48:00,64.807,64.828,64.803,64.828,63880000.0
2009-03-25 18:49:00,64.843,64.843,64.818,64.826,74140000.0
2009-03-25 18:50:00,64.817,64.821,64.804,64.816,91530000.0
2009-03-25 18:51:00,64.844,64.844,64.785,64.785,121300000.0
2009-03-25 18:52:00,64.774,64.805,64.774,64.805,97040000.0
2009-03-25 18:53:00,64.818,64.825,64.805,64.809,85250000.0
2009-03-25 18:54:00,64.826,64.826,64.799,64.799,93130000.0
2009-03-25 18:55:00,64.788,64.813,64.788,64.813,74550000.0
2009-03-25 18:56:00,64.787,64.812,64.784,64.784,104140000.0
2009-03-25 18:57:00,64.794,64.794,64.772,64.788,86050000.0
2009-03-25 18:58:00,64.776,64.783,64.771,64.776,66720000.0
2009-03-25 18:59:00,64.777,64.777,64.76,64.773,92020000.0
2009-03-25 19:00:00,64.782,64.782,64.772,64.78,82870000.0
2009-03-25 19:01:00,64.786,64.826,64.78,64.826,80170000.0
2009-03-25 19:02:00,64.806,64.83,64.806,64.827,74630000.0
2009-03-25 19:03:00,64.839,64.859,64.816,64.854,76770000.0
2009-03-25 19:04:00,64.862,64.862,64.821,64.821,83800000.0
2009-03-25 19:05:00,64.806,64.807,64.783,64.798,69460000.0
2009-03-25 19:06:00,64.785,64.803,64.768,64.797,92000000.0
2009-03-25 19:07:00,64.801,64.816,64.791,64.799,103010000.0
2009-03-25 19:08:00,64.813,64.813,64.763,64.772,125210000.0
2009-03-25 19:09:00,64.777,64.777,64.7,64.761,88830000.0
2009-03-25 19:10:00,64.783,64.795,64.783,64.786,70020000.0
2009-03-25 19:11:00,64.794,64.82,64.794,64.794,95280000.0
2009-03-25 19:12:00,64.813,64.813,64.774,64.774,93870000.0
2009-03-25 19:13:00,64.78,64.8,64.766,64.773,73900000.0
2009-03-25 19:14:00,64.779,64.785,64.779,64.785,23300000.0
2009-03-25 19:15:00,64.802,64.802,64.708,64.719,64810000.0
2009-03-25 19:16:00,64.707,64.707,64.674,64.682,60350000.0
2009-03-25 19:17:00,64.695,64.728,64.683,64.724,88190000.0
2009-03-25 19:18:00,64.729,64.729,64.657,64.657,96440000.0
2009-03-25 19:19:00,64.629,64.651,64.628,64.644,102190000.0
2009-03-25 19:20:00,64.642,64.73,64.642,64.72,50790000.0
2009-03-25 19:21:00,64.731,64.731,64.699,64.716,64130000.0
2009-03-25 19:22:00,64.694,64.697,64.669,64.695,89580000.0
2009-03-25 19:23:00,64.691,64.713,64.677,64.713,76970000.0
2009-03-25 19:24:00,64.726,64.739,64.708,64.713,35560000.0
2009-03-25 19:25:00,64.746,64.746,64.726,64.736,75810000.0
2009-03-25 19:26:00,64.746,64.746,64.731,64.745,50530000.0
2009-03-25 19:27:00,64.755,64.76,64.73,64.73,71100000.0
2009-03-25 19:28:00,64.741,64.755,64.733,64.755,67390000.0
2009-03-25 19:29:00,64.726,64.732,64.715,64.726,39510000.0
2009-03-25 19:30:00,64.741,64.741,64.682,64.682,75900000.0
2009-03-25 19:31:00,64.69,64.694,64.683,64.694,62010000.0
2009-03-25 19:32:00,64.679,64.686,64.678,64.684,39280000.0
2009-03-25 19:33:00,64.695,64.695,64.671,64.694,46040000.0
2009-03-25 19:34:00,64.685,64.688,64.68,64.681,91320000.0
2009-03-25 19:35:00,64.681,64.693,64.665,64.669,101750000.0
2009-03-25 19:36:00,64.694,64.694,64.656,64.686,134040000.0
2009-03-25 19:37:00,64.694,64.697,64.682,64.689,79780000.0
2009-03-25 19:38:00,64.689,64.719,64.686,64.715,68180000.0
2009-03-25 19:39:00,64.728,64.728,64.68,64.684,34310000.0
2009-03-25 19:40:00,64.683,64.683,64.653,64.653,45460000.0
2009-03-25 19:41:00,64.64,64.643,64.632,64.638,55460000.0
2009-03-25 19:42:00,64.654,64.654,64.608,64.608,137330000.0
2009-03-25 19:43:00,64.592,64.593,64.551,64.551,63900000.0
2009-03-25 19:44:00,64.554,64.595,64.554,64.595,36030000.0
2009-03-25 19:45:00,64.615,64.615,64.593,64.607,40830000.0
2009-03-25 19:46:00,64.593,64.593,64.582,64.59,17660000.0
2009-03-25 19:47:00,64.597,64.6,64.575,64.589,72920000.0
2009-03-25 19:48:00,64.605,64.605,64.592,64.603,61810000.0
2009-03-25 19:49:00,64.607,64.609,64.606,64.608,114840000.0
2009-03-25 19:50:00,64.588,64.599,64.575,64.589,122330000.0
2009-03-25 19:51:00,64.617,64.62,64.593,64.616,63450000.0
2009-03-25 19:52:00,64.619,64.624,64.614,64.619,113640000.0
2009-03-25 19:53:00,64.61,64.617,64.61,64.617,105350000.0
2009-03-25 19:54:00,64.644,64.644,64.606,64.616,93320000.0
2009-03-25 19:55:00,64.628,64.641,64.621,64.628,60030000.0
2009-03-25 19:56:00,64.635,64.644,64.63,64.638,43680000.0
2009-03-25 19:57:00,64.653,64.653,64.628,64.64,29720000.0
2009-03-25 19:58:00,64.632,64.653,64.632,64.653,40300000.0
2009-03-25 19:59:00,64.64,64.646,64.64,64.646,31010000.0
2009-03-25 20:00:00,64.656,64.656,64.641,64.648,34280000.0
2009-03-25 20:01:00,64.623,64.629,64.569,64.573,50910000.0
2009-03-25 20:02:00,64.54,64.545,64.477,64.479,80410000.0
2009-03-25 20:03:00,64.508,64.519,64.494,64.494,102120000.0
2009-03-25 20:04:00,64.509,64.56,64.498,64.56,67800000.0
2009-03-25 20:05:00,64.525,64.549,64.508,64.542,70580000.0
2009-03-25 20:06:00,64.566,64.566,64.489,64.489,103320000.0
2009-03-25 20:07:00,64.49,64.49,64.43,64.43,121020000.0
2009-03-25 20:08:00,64.403,64.414,64.359,64.369,158770000.0
2009-03-25 20:09:00,64.385,64.385,64.342,64.348,119240000.0
2009-03-25 20:10:00,64.357,64.368,64.344,64.368,107750000.0
2009-03-25 20:11:00,64.338,64.361,64.307,64.361,62810000.0
2009-03-25 20:12:00,64.383,64.383,64.342,64.353,95090000.0
2009-03-25 20:13:00,64.368,64.386,64.357,64.368,72530000.0
2009-03-25 20:14:00,64.384,64.438,64.384,64.408,84850000.0
2009-03-25 20:15:00,64.431,64.431,64.386,64.386,63780000.0
2009-03-25 20:16:00,64.397,64.464,64.397,64.463,47040000.0
2009-03-25 20:17:00,64.474,64.474,64.453,64.466,63690000.0
2009-03-25 20:18:00,64.489,64.489,64.456,64.466,64950000.0
2009-03-25 20:19:00,64.467,64.467,64.453,64.465,129840000.0
2009-03-25 20:20:00,64.462,64.462,64.441,64.457,82260000.0
2009-03-25 20:21:00,64.501,64.501,64.446,64.454,94830000.0
2009-03-25 20:22:00,64.443,64.46,64.436,64.457,86290000.0
2009-03-25 20:23:00,64.47,64.487,64.465,64.487,84020000.0
2009-03-25 20:24:00,64.505,64.505,64.474,64.48,66350000.0
2009-03-25 20:25:00,64.485,64.494,64.482,64.494,48780000.0
2009-03-25 20:26:00,64.486,64.486,64.478,64.478,64640000.0
2009-03-25 20:27:00,64.496,64.496,64.481,64.481,94710000.0
2009-03-25 20:28:00,64.486,64.493,64.466,64.47,60850000.0
2009-03-25 20:29:00,64.443,64.453,64.413,64.413,67060000.0
2009-03-25 20:30:00,64.427,64.427,64.37,64.382,74470000.0
2009-03-25 20:31:00,64.383,64.395,64.383,64.39,75010000.0
2009-03-25 20:32:00,64.393,64.393,64.363,64.385,74070000.0
2009-03-25 20:33:00,64.397,64.402,64.38,64.38,42050000.0
2009-03-25 20:34:00,64.378,64.393,64.368,64.385,74220000.0
2009-03-25 20:35:00,64.378,64.399,64.366,64.394,100970000.0
2009-03-25 20:36:00,64.407,64.407,64.375,64.394,62680000.0
2009-03-25 20:37:00,64.387,64.397,64.371,64.371,79150000.0
2009-03-25 20:38:00,64.387,64.393,64.37,64.393,87940000.0
2009-03-25 20:39:00,64.403,64.403,64.358,64.38,121290000.0
2009-03-25 20:40:00,64.362,64.377,64.345,64.377,113160000.0
2009-03-25 20:41:00,64.386,64.386,64.357,64.369,110140000.0
2009-03-25 20:42:00,64.381,64.39,64.38,64.39,95130000.0
2009-03-25 20:43:00,64.355,64.367,64.35,64.356,34250000.0
2009-03-25 20:44:00,64.329,64.34,64.321,64.338,18410000.0
2009-03-25 20:45:00,64.357,64.357,64.315,64.317,82480000.0
2009-03-25 20:46:00,64.308,64.347,64.308,64.341,118540000.0
2009-03-25 20:47:00,64.325,64.332,64.322,64.325,64350000.0
2009-03-25 20:48:00,64.345,64.35,64.327,64.35,104260000.0
2009-03-25 20:49:00,64.358,64.378,64.355,64.378,104420000.0
2009-03-25 20:50:00,64.358,64.385,64.358,64.37,102520000.0
2009-03-25 20:51:00,64.379,64.379,64.344,64.367,90940000.0
2009-03-25 20:52:00,64.367,64.388,64.367,64.388,92890000.0
2009-03-25 20:53:00,64.376,64.385,64.363,64.38,79670000.0
2009-03-25 20:54:00,64.384,64.384,64.348,64.364,70010000.0
2009-03-25 20:55:00,64.391,64.408,64.377,64.398,130900000.0
2009-03-25 20:56:00,64.414,64.414,64.384,64.407,75290000.0
2009-03-25 20:57:00,64.425,64.432,64.405,64.425,95420000.0
2009-03-25 20:58:00,64.418,64.422,64.401,64.422,87640000.0
2009-03-25 20:59:00,64.397,64.418,64.391,64.391,87450000.0
2009-03-25 21:00:00,64.412,64.412,64.362,64.362,115130000.0
2009-03-25 21:01:00,64.363,64.373,64.35,64.35,104020000.0
2009-03-25 21:02:00,64.357,64.401,64.357,64.376,58870000.0
2009-03-25 21:03:00,64.372,64.372,64.341,64.348,54520000.0
2009-03-25 21:04:00,64.357,64.371,64.336,64.357,75670000.0
2009-03-25 21:05:00,64.35,64.372,64.35,64.358,63780000.0
2009-03-25 21:06:00,64.392,64.392,64.327,64.336,99720000.0
2009-03-25 21:07:00,64.334,64.334,64.312,64.312,63850000.0
2009-03-25 21:08:00,64.301,64.308,64.275,64.28,46460000.0
2009-03-25 21:09:00,64.302,64.305,64.287,64.287,83480000.0
2009-03-25 21:10:00,64.295,64.303,64.292,64.303,97420000.0
2009-03-25 21:11:00,64.313,64.313,64.296,64.298,78760000.0
2009-03-25 21:12:00,64.315,64.315,64.293,64.293,49790000.0
2009-03-25 21:13:00,64.295,64.295,64.278,64.278,37110000.0
2009-03-25 21:14:00,64.277,64.283,64.27,64.276,68890000.0
2009-03-25 21:15:00,64.288,64.289,64.262,64.263,93490000.0
2009-03-25 21:16:00,64.26,64.263,64.247,64.263,111470000.0
2009-03-25 21:17:00,64.28,64.289,64.263,64.27,99150000.0
2009-03-25 21:18:00,64.294,64.294,64.268,64.272,97880000.0
2009-03-25 21:19:00,64.277,64.277,64.264,64.264,96160000.0
2009-03-25 21:20:00,64.272,64.29,64.262,64.272,56950000.0
2009-03-25 21:21:00,64.29,64.29,64.257,64.257,89340000.0
2009-03-25 21:22:00,64.274,64.291,64.263,64.286,58530000.0
2009-03-25 21:23:00,64.28,64.302,64.28,64.286,54850000.0
2009-03-25 21:24:00,64.306,64.309,64.284,64.29,64560000.0
2009-03-25 21:25:00,64.301,64.308,64.255,64.255,72130000.0
2009-03-25 21:26:00,64.237,64.241,64.209,64.228,105560000.0
2009-03-25 21:27:00,64.24,64.24,64.207,64.237,142530000.0
2009-03-25 21:28:00,64.238,64.252,64.231,64.244,120290000.0
2009-03-25 21:29:00,64.234,64.256,64.212,64.22,87960000.0
2009-03-25 21:30:00,64.24,64.267,64.22,64.256,87560000.0
2009-03-25 21:31:00,64.282,64.282,64.255,64.273,102810000.0
2009-03-25 21:32:00,64.257,64.268,64.226,64.249,139000000.0
2009-03-25 21:33:00,64.264,64.264,64.237,64.257,98720000.0
2009-03-25 21:34:00,64.234,64.264,64.234,64.264,65070000.0
2009-03-25 21:35:00,64.255,64.268,64.237,64.245,56360000.0
2009-03-25 21:36:00,64.29,64.297,64.253,64.285,97070000.0
2009-03-25 21:37:00,64.304,64.33,64.293,64.295,169070000.0
2009-03-25 21:38:00,64.291,64.334,64.291,64.323,141560000.0
2009-03-25 21:39:00,64.335,64.335,64.306,64.308,94960000.0
2009-03-25 21:40:00,64.3,64.319,64.296,64.31,71290000.0
2009-03-25 21:41:00,64.305,64.33,64.305,64.307,90380000.0
2009-03-25 21:42:00,64.336,64.336,64.308,64.327,83170000.0
2009-03-25 21:43:00,64.295,64.312,64.279,64.301,115810000.0
2009-03-25 21:44:00,64.278,64.309,64.278,64.309,127840000.0
2009-03-25 21:45:00,64.322,64.322,64.3,64.317,113670000.0
2009-03-25 21:46:00,64.331,64.351,64.327,64.342,118800000.0
2009-03-25 21:47:00,64.341,64.352,64.334,64.341,122460000.0
2009-03-25 21:48:00,64.365,64.365,64.345,64.351,114420000.0
2009-03-25 21:49:00,64.344,64.346,64.33,64.341,56850000.0
2009-03-25 21:50:00,64.346,64.346,64.314,64.333,47610000.0
2009-03-25 21:51:00,64.351,64.351,64.33,64.346,88810000.0
2009-03-25 21:52:00,64.309,64.332,64.309,64.33,96360000.0
2009-03-25 21:53:00,64.325,64.338,64.321,64.334,77270000.0
2009-03-25 21:54:00,64.361,64.361,64.343,64.347,114850000.0
2009-03-25 21:55:00,64.343,64.355,64.341,64.355,53250000.0
2009-03-25 21:56:00,64.374,64.4,64.368,64.388,117730000.0
2009-03-25 21:57:00,64.408,64.424,64.387,64.424,91980000.0
2009-03-25 21:58:00,64.414,64.459,64.414,64.448,69980000.0
2009-03-25 21:59:00,64.471,64.483,64.462,64.462,93300000.0
2009-03-25 22:00:00,64.476,64.476,64.452,64.467,70090000.0
2009-03-25 22:01:00,64.472,64.489,64.462,64.462,92530000.0
2009-03-25 22:02:00,64.469,64.493,64.468,64.468,113340000.0
2009-03-25 22:03:00,64.477,64.477,64.444,64.466,87030000.0
2009-03-25 22:04:00,64.479,64.483,64.457,64.471,58080000.0
2009-03-25 22:05:00,64.465,64.467,64.436,64.46,50200000.0
2009-03-25 22:06:00,64.488,64.488,64.433,64.439,62830000.0
2009-03-25 22:07:00,64.43,64.445,64.43,64.441,88100000.0
2009-03-25 22:08:00,64.429,64.44,64.427,64.431,59280000.0
2009-03-25 22:09:00,64.451,64.451,64.431,64.448,83260000.0
2009-03-25 22:10:00,64.447,64.45,64.442,64.447,114620000.0
2009-03-25 22:11:00,64.445,64.445,64.436,64.444,87070000.0
2009-03-25 22:12:00,64.458,64.458,64.434,64.437,72790000.0
2009-03-25 22:14:00,64.418,64.421,64.4,64.416,84870000.0
2009-03-25 22:15:00,64.461,64.461,64.412,64.423,106620000.0
2009-03-25 22:16:00,64.411,64.427,64.411,64.426,96660000.0
2009-03-25 22:17:00,64.445,64.448,64.436,64.448,78090000.0
2009-03-25 22:18:00,64.456,64.456,64.451,64.451,32610000.0
2009-03-25 22:19:00,64.457,64.471,64.453,64.458,100640000.0
2009-03-25 22:20:00,64.473,64.493,64.473,64.489,118120000.0
2009-03-25 22:21:00,64.461,64.466,64.453,64.456,104350000.0
2009-03-25 22:22:00,64.475,64.491,64.461,64.471,108040000.0
2009-03-25 22:23:00,64.473,64.476,64.464,64.475,137770000.0
2009-03-25 22:24:00,64.486,64.503,64.48,64.495,100730000.0
2009-03-25 22:25:00,64.505,64.542,64.497,64.542,97290000.0
2009-03-25 22:26:00,64.55,64.588,64.541,64.568,112750000.0
2009-03-25 22:27:00,64.619,64.619,64.553,64.594,70140000.0
2009-03-25 22:28:00,64.61,64.61,64.57,64.571,76020000.0
2009-03-25 22:29:00,64.558,64.563,64.551,64.551,82430000.0
2009-03-25 22:30:00,64.581,64.581,64.515,64.536,86360000.0
2009-03-25 22:31:00,64.532,64.547,64.532,64.538,59560000.0
2009-03-25 22:32:00,64.539,64.551,64.518,64.551,109080000.0
2009-03-25 22:33:00,64.543,64.543,64.521,64.528,82370000.0
2009-03-25 22:34:00,64.528,64.544,64.514,64.544,91190000.0
2009-03-25 22:35:00,64.545,64.545,64.531,64.539,82780000.0
2009-03-25 22:36:00,64.565,64.565,64.532,64.543,72630000.0
2009-03-25 22:37:00,64.552,64.602,64.546,64.567,100850000.0
2009-03-25 22:38:00,64.576,64.586,64.565,64.586,104690000.0
2009-03-25 22:39:00,64.585,64.585,64.566,64.569,83560000.0
2009-03-25 22:40:00,64.56,64.574,64.56,64.572,85220000.0
2009-03-25 22:41:00,64.544,64.581,64.544,64.581,82190000.0
2009-03-25 22:42:00,64.596,64.596,64.59,64.59,78630000.0
2009-03-25 22:43:00,64.584,64.584,64.545,64.56,56210000.0
2009-03-25 22:44:00,64.577,64.577,64.554,64.556,106790000.0
2009-03-25 22:45:00,64.576,64.578,64.549,64.549,99240000.0
2009-03-25 22:46:00,64.574,64.575,64.561,64.561,115240000.0
2009-03-25 22:47:00,64.588,64.602,64.566,64.602,58800000.0
2009-03-25 22:48:00,64.596,64.596,64.582,64.595,65390000.0
2009-03-25 22:49:00,64.594,64.594,64.583,64.583,72950000.0
2009-03-25 22:50:00,64.593,64.664,64.589,64.664,118290000.0
2009-03-25 22:51:00,64.657,64.657,64.595,64.595,127160000.0
2009-03-25 22:52:00,64.582,64.594,64.582,64.586,79230000.0
2009-03-25 22:53:00,64.591,64.621,64.591,64.611,85830000.0
2009-03-25 22:54:00,64.584,64.598,64.54,64.542,100530000.0
2009-03-25 22:55:00,64.53,64.539,64.53,64.537,131870000.0
2009-03-25 22:57:00,64.594,64.594,64.533,64.538,67410000.0
2009-03-25 22:58:00,64.548,64.551,64.524,64.524,39900000.0
2009-03-25 22:59:00,64.542,64.548,64.541,64.548,57560000.0
2009-03-25 23:00:00,64.578,64.578,64.52,64.53,83540000.0
2009-03-25 23:02:00,64.51,64.517,64.51,64.517,68880000.0
2009-03-25 23:03:00,64.543,64.543,64.523,64.523,99020000.0
2009-03-25 23:04:00,64.526,64.526,64.519,64.519,68490000.0
2009-03-25 23:05:00,64.53,64.534,64.521,64.528,71270000.0
2009-03-25 23:06:00,64.555,64.555,64.531,64.531,83550000.0
2009-03-25 23:08:00,64.541,64.558,64.541,64.554,94400000.0
2009-03-25 23:09:00,64.528,64.536,64.527,64.536,82070000.0
2009-03-25 23:10:00,64.557,64.559,64.555,64.557,41150000.0
2009-03-25 23:11:00,64.563,64.567,64.559,64.567,65920000.0
2009-03-25 23:12:00,64.606,64.606,64.6,64.6,73600000.0
2009-03-25 23:13:00,64.576,64.576,64.566,64.566,78690000.0
2009-03-25 23:15:00,64.607,64.607,64.601,64.601,41340000.0
2009-03-25 23:17:00,64.577,64.577,64.57,64.571,126200000.0
2009-03-25 23:19:00,64.588,64.589,64.585,64.589,79760000.0
2009-03-25 23:20:00,64.615,64.615,64.607,64.609,98020000.0
2009-03-25 23:23:00,64.6,64.616,64.6,64.609,38520000.0
2009-03-25 23:27:00,64.616,64.618,64.612,64.616,68080000.0
2009-03-25 23:28:00,64.602,64.623,64.602,64.623,30510000.0
2009-03-25 23:29:00,64.617,64.617,64.6,64.6,98360000.0
2009-03-25 23:30:00,64.635,64.635,64.63,64.63,87960000.0
2009-03-25 23:31:00,64.588,64.593,64.576,64.58,31340000.0
2009-03-25 23:32:00,64.597,64.6,64.597,64.598,46250000.0
2009-03-25 23:33:00,64.626,64.626,64.618,64.619,57320000.0
2009-03-25 23:36:00,64.627,64.627,64.619,64.62,81060000.0
2009-03-25 23:38:00,64.635,64.635,64.626,64.626,70330000.0
2009-03-25 23:39:00,64.607,64.614,64.607,64.613,46040000.0
2009-03-25 23:40:00,64.596,64.598,64.596,64.597,38680000.0
2009-03-25 23:41:00,64.628,64.629,64.625,64.628,29820000.0
2009-03-25 23:42:00,64.641,64.641,64.603,64.627,46310000.0
2009-03-25 23:43:00,64.644,64.648,64.601,64.601,28890000.0
2009-03-25 23:44:00,64.624,64.661,64.624,64.661,18640000.0
2009-03-25 23:45:00,64.658,64.66,64.656,64.658,51580000.0
2009-03-25 23:47:00,64.637,64.637,64.627,64.627,59990000.0
2009-03-25 23:48:00,64.656,64.657,64.651,64.651,44060000.0
2009-03-25 23:49:00,64.636,64.636,64.629,64.629,54170000.0
2009-03-25 23:50:00,64.636,64.636,64.632,64.633,41230000.0
2009-03-25 23:51:00,64.639,64.64,64.637,64.637,93090000.0
2009-03-25 23:52:00,64.629,64.642,64.613,64.642,81660000.0
2009-03-25 23:53:00,64.664,64.664,64.656,64.656,64390000.0
2009-03-25 23:54:00,64.641,64.654,64.641,64.654,36480000.0
2009-03-25 23:57:00,64.687,64.687,64.681,64.681,69460000.0
2009-03-26 00:00:00,64.675,64.675,64.655,64.66,72980000.0
2009-03-26 00:01:00,64.671,64.694,64.671,64.673,109820000.0
2009-03-26 00:02:00,64.68,64.692,64.676,64.69,54040000.0
2009-03-26 00:04:00,64.676,64.676,64.633,64.633,29770000.0
2009-03-26 00:05:00,64.635,64.635,64.614,64.635,63460000.0
2009-03-26 00:06:00,64.624,64.624,64.604,64.612,111580000.0
2009-03-26 00:07:00,64.603,64.616,64.603,64.609,69280000.0
2009-03-26 00:08:00,64.599,64.6,64.596,64.598,77450000.0
2009-03-26 00:09:00,64.624,64.626,64.62,64.62,44820000.0
2009-03-26 00:11:00,64.608,64.62,64.601,64.615,77410000.0
2009-03-26 00:12:00,64.586,64.59,64.585,64.588,76060000.0
2009-03-26 00:13:00,64.595,64.595,64.583,64.586,75220000.0
2009-03-26 00:15:00,64.623,64.623,64.577,64.577,122460000.0
2009-03-26 00:18:00,64.586,64.586,64.576,64.576,87750000.0
2009-03-26 00:19:00,64.558,64.567,64.557,64.567,64190000.0
2009-03-26 00:21:00,64.584,64.584,64.561,64.561,81070000.0
2009-03-26 00:22:00,64.549,64.553,64.54,64.55,85080000.0
2009-03-26 00:23:00,64.553,64.553,64.525,64.551,77480000.0
2009-03-26 00:24:00,64.542,64.543,64.526,64.54,81500000.0
2009-03-26 00:25:00,64.531,64.545,64.531,64.545,71370000.0
2009-03-26 00:26:00,64.561,64.573,64.554,64.564,69230000.0
2009-03-26 00:27:00,64.533,64.536,64.522,64.522,110530000.0
2009-03-26 00:28:00,64.526,64.527,64.52,64.52,64960000.0
2009-03-26 00:29:00,64.528,64.531,64.527,64.529,101180000.0
2009-03-26 00:30:00,64.558,64.558,64.551,64.552,73640000.0
2009-03-26 00:31:00,64.535,64.545,64.527,64.545,139540000.0
2009-03-26 00:32:00,64.577,64.577,64.569,64.569,105020000.0
2009-03-26 00:33:00,64.543,64.563,64.543,64.558,105320000.0
2009-03-26 00:34:00,64.552,64.564,64.552,64.56,64540000.0
2009-03-26 00:35:00,64.545,64.548,64.541,64.541,103500000.0
2009-03-26 00:36:00,64.527,64.535,64.52,64.52,80120000.0
2009-03-26 00:37:00,64.532,64.552,64.528,64.552,43140000.0
2009-03-26 00:39:00,64.575,64.575,64.543,64.543,87020000.0
2009-03-26 00:40:00,64.547,64.547,64.541,64.541,42550000.0
2009-03-26 00:41:00,64.546,64.546,64.54,64.546,110130000.0
2009-03-26 00:42:00,64.579,64.579,64.55,64.558,131390000.0
2009-03-26 00:43:00,64.547,64.547,64.544,64.545,48840000.0
2009-03-26 00:45:00,64.585,64.585,64.565,64.565,61330000.0
2009-03-26 00:46:00,64.555,64.565,64.555,64.565,118870000.0
2009-03-26 00:47:00,64.578,64.584,64.571,64.577,43180000.0
2009-03-26 00:48:00,64.612,64.612,64.585,64.585,59400000.0
2009-03-26 00:49:00,64.569,64.574,64.563,64.563,46680000.0
2009-03-26 00:50:00,64.551,64.559,64.537,64.558,83080000.0
2009-03-26 00:51:00,64.549,64.55,64.546,64.547,80830000.0
2009-03-26 00:53:00,64.561,64.592,64.561,64.586,59590000.0
2009-03-26 00:54:00,64.561,64.584,64.561,64.584,59480000.0
2009-03-26 00:55:00,64.569,64.585,64.569,64.57,51800000.0
2009-03-26 00:56:00,64.58,64.609,64.58,64.609,50700000.0
2009-03-26 00:57:00,64.602,64.602,64.582,64.588,47710000.0
2009-03-26 00:58:00,64.579,64.586,64.579,64.586,104580000.0
2009-03-26 00:59:00,64.593,64.602,64.572,64.572,154940000.0
2009-03-26 01:00:00,64.589,64.592,64.572,64.578,77110000.0
2009-03-26 01:01:00,64.588,64.588,64.58,64.58,77600000.0
2009-03-26 01:02:00,64.573,64.604,64.573,64.604,52530000.0
2009-03-26 01:03:00,64.631,64.631,64.602,64.602,34050000.0
2009-03-26 01:04:00,64.608,64.608,64.6,64.6,49270000.0
2009-03-26 01:05:00,64.607,64.614,64.586,64.614,92660000.0
2009-03-26 01:06:00,64.602,64.602,64.57,64.57,108350000.0
2009-03-26 01:07:00,64.579,64.594,64.579,64.594,34040000.0
2009-03-26 01:08:00,64.588,64.596,64.583,64.596,53130000.0
2009-03-26 01:09:00,64.624,64.624,64.587,64.597,21840000.0
2009-03-26 01:10:00,64.616,64.616,64.602,64.602,7780000.0
2009-03-26 01:11:00,64.59,64.613,64.59,64.613,59960000.0
2009-03-26 01:12:00,64.608,64.61,64.607,64.609,72790000.0
2009-03-26 01:14:00,64.604,64.609,64.599,64.599,88380000.0
2009-03-26 01:16:00,64.594,64.6,64.591,64.591,112000000.0
2009-03-26 01:17:00,64.579,64.58,64.577,64.579,107110000.0
2009-03-26 01:18:00,64.601,64.601,64.573,64.573,74990000.0
2009-03-26 01:21:00,64.595,64.595,64.583,64.583,42690000.0
2009-03-26 01:22:00,64.586,64.586,64.58,64.581,34970000.0
2009-03-26 01:23:00,64.588,64.589,64.587,64.587,22960000.0
2009-03-26 01:24:00,64.615,64.615,64.593,64.601,38190000.0
2009-03-26 01:25:00,64.607,64.607,64.601,64.605,50640000.0
2009-03-26 01:26:00,64.601,64.626,64.601,64.626,104220000.0
2009-03-26 01:27:00,64.604,64.607,64.599,64.599,70470000.0
2009-03-26 01:28:00,64.591,64.596,64.589,64.595,69270000.0
2009-03-26 01:29:00,64.554,64.559,64.55,64.558,88170000.0
2009-03-26 01:30:00,64.59,64.605,64.575,64.605,136460000.0
2009-03-26 01:31:00,64.617,64.62,64.602,64.62,105910000.0
2009-03-26 01:32:00,64.64,64.71,64.639,64.71,148300000.0
2009-03-26 01:33:00,64.697,64.698,64.669,64.669,119390000.0
2009-03-26 01:34:00,64.677,64.685,64.671,64.678,66840000.0
2009-03-26 01:36:00,64.705,64.705,64.684,64.689,85270000.0
2009-03-26 01:37:00,64.681,64.691,64.681,64.681,74270000.0
2009-03-26 01:39:00,64.704,64.704,64.672,64.672,76400000.0
2009-03-26 01:40:00,64.676,64.684,64.671,64.676,21610000.0
2009-03-26 01:41:00,64.671,64.693,64.671,64.687,76290000.0
2009-03-26 01:42:00,64.66,64.668,64.659,64.668,87850000.0
2009-03-26 01:43:00,64.661,64.667,64.66,64.667,119620000.0
2009-03-26 01:44:00,64.678,64.681,64.664,64.67,97830000.0
2009-03-26 01:45:00,64.684,64.684,64.664,64.664,75010000.0
2009-03-26 01:46:00,64.667,64.667,64.66,64.66,74140000.0
2009-03-26 01:47:00,64.667,64.676,64.667,64.668,84650000.0
2009-03-26 01:48:00,64.682,64.682,64.662,64.662,45770000.0
2009-03-26 01:49:00,64.668,64.676,64.668,64.668,45030000.0
2009-03-26 01:50:00,64.695,64.696,64.689,64.689,89060000.0
2009-03-26 01:51:00,64.676,64.677,64.67,64.67,63980000.0
2009-03-26 01:52:00,64.659,64.667,64.659,64.666,76230000.0
2009-03-26 01:53:00,64.679,64.702,64.666,64.702,60150000.0
2009-03-26 01:54:00,64.692,64.692,64.663,64.663,60460000.0
2009-03-26 01:55:00,64.643,64.647,64.61,64.619,75730000.0
2009-03-26 01:56:00,64.635,64.682,64.635,64.682,58960000.0
2009-03-26 01:57:00,64.705,64.724,64.694,64.724,47350000.0
2009-03-26 01:58:00,64.739,64.753,64.73,64.73,85830000.0
2009-03-26 02:01:00,64.768,64.775,64.764,64.771,68830000.0
2009-03-26 02:02:00,64.759,64.761,64.757,64.758,70950000.0
2009-03-26 02:03:00,64.78,64.78,64.755,64.775,69530000.0
2009-03-26 02:04:00,64.79,64.814,64.79,64.814,43820000.0
2009-03-26 02:05:00,64.807,64.812,64.776,64.798,43130000.0
2009-03-26 02:06:00,64.757,64.763,64.754,64.756,83430000.0
2009-03-26 02:07:00,64.765,64.782,64.765,64.774,59340000.0
2009-03-26 02:08:00,64.792,64.812,64.792,64.807,71860000.0
2009-03-26 02:09:00,64.798,64.814,64.792,64.808,71330000.0
2009-03-26 02:10:00,64.817,64.817,64.809,64.809,56110000.0
2009-03-26 02:11:00,64.821,64.84,64.816,64.822,64120000.0
2009-03-26 02:12:00,64.845,64.845,64.816,64.828,53390000.0
2009-03-26 02:13:00,64.815,64.82,64.81,64.811,44190000.0
2009-03-26 02:14:00,64.815,64.815,64.791,64.806,83710000.0
2009-03-26 02:15:00,64.842,64.842,64.807,64.838,85060000.0
2009-03-26 02:16:00,64.847,64.853,64.817,64.817,8280000.0
2009-03-26 02:17:00,64.817,64.817,64.81,64.81,87300000.0
2009-03-26 02:18:00,64.842,64.842,64.815,64.815,5080000.0
2009-03-26 02:19:00,64.818,64.818,64.818,64.818,1130000.0
2009-03-26 02:20:00,64.811,64.834,64.811,64.829,87640000.0
2009-03-26 02:21:00,64.853,64.853,64.827,64.838,70110000.0
2009-03-26 02:22:00,64.824,64.846,64.822,64.822,66960000.0
2009-03-26 02:23:00,64.807,64.822,64.795,64.816,67550000.0
2009-03-26 02:24:00,64.775,64.786,64.762,64.786,45770000.0
2009-03-26 02:25:00,64.778,64.786,64.778,64.778,43080000.0
2009-03-26 02:26:00,64.789,64.802,64.783,64.797,83170000.0
2009-03-26 02:27:00,64.821,64.821,64.795,64.81,61060000.0
2009-03-26 02:28:00,64.794,64.794,64.775,64.784,68730000.0
2009-03-26 02:29:00,64.778,64.791,64.771,64.781,59270000.0
2009-03-26 02:30:00,64.804,64.804,64.765,64.778,54420000.0
2009-03-26 02:31:00,64.785,64.785,64.765,64.784,67490000.0
2009-03-26 02:32:00,64.78,64.817,64.769,64.817,51680000.0
2009-03-26 02:33:00,64.811,64.812,64.792,64.801,42650000.0
2009-03-26 02:34:00,64.789,64.8,64.771,64.771,84160000.0
2009-03-26 02:35:00,64.76,64.774,64.76,64.762,88270000.0
2009-03-26 02:36:00,64.786,64.786,64.766,64.767,14460000.0
2009-03-26 02:37:00,64.773,64.773,64.763,64.77,47690000.0
2009-03-26 02:38:00,64.76,64.767,64.759,64.759,81610000.0
2009-03-26 02:39:00,64.783,64.783,64.744,64.752,85380000.0
2009-03-26 02:40:00,64.751,64.751,64.735,64.738,12020000.0
2009-03-26 02:41:00,64.749,64.773,64.744,64.768,65880000.0
2009-03-26 02:42:00,64.746,64.746,64.722,64.722,62150000.0
2009-03-26 02:43:00,64.728,64.732,64.724,64.729,66410000.0
2009-03-26 02:44:00,64.737,64.737,64.73,64.735,21260000.0
2009-03-26 02:45:00,64.749,64.749,64.716,64.719,67190000.0
2009-03-26 02:46:00,64.728,64.731,64.727,64.728,76400000.0
2009-03-26 02:47:00,64.722,64.735,64.722,64.735,101690000.0
2009-03-26 02:48:00,64.724,64.724,64.71,64.72,84710000.0
2009-03-26 02:49:00,64.726,64.728,64.719,64.728,73180000.0
2009-03-26 02:50:00,64.743,64.762,64.743,64.748,65080000.0
2009-03-26 02:51:00,64.769,64.769,64.742,64.742,73250000.0
2009-03-26 02:52:00,64.747,64.752,64.731,64.731,47440000.0
2009-03-26 02:53:00,64.717,64.733,64.709,64.733,41830000.0
2009-03-26 02:54:00,64.726,64.739,64.705,64.719,83730000.0
2009-03-26 02:55:00,64.706,64.708,64.703,64.705,57650000.0
2009-03-26 02:56:00,64.72,64.743,64.72,64.743,69390000.0
2009-03-26 02:57:00,64.732,64.732,64.712,64.719,64330000.0
2009-03-26 02:58:00,64.711,64.716,64.711,64.716,53210000.0
2009-03-26 02:59:00,64.711,64.718,64.71,64.718,62490000.0
2009-03-26 03:00:00,64.734,64.734,64.716,64.721,52170000.0
2009-03-26 03:01:00,64.726,64.736,64.726,64.729,44880000.0
2009-03-26 03:02:00,64.725,64.742,64.725,64.742,77780000.0
2009-03-26 03:03:00,64.764,64.764,64.732,64.732,90120000.0
2009-03-26 03:04:00,64.737,64.737,64.733,64.737,8830000.0
2009-03-26 03:05:00,64.728,64.732,64.715,64.72,80980000.0
2009-03-26 03:06:00,64.754,64.754,64.725,64.729,85160000.0
2009-03-26 03:08:00,64.74,64.747,64.74,64.747,69240000.0
2009-03-26 03:09:00,64.773,64.773,64.745,64.752,62550000.0
2009-03-26 03:10:00,64.756,64.757,64.748,64.757,74610000.0
2009-03-26 03:11:00,64.755,64.771,64.755,64.765,54990000.0
2009-03-26 03:12:00,64.75,64.764,64.75,64.758,54270000.0
2009-03-26 03:13:00,64.767,64.767,64.757,64.757,87950000.0
2009-03-26 03:14:00,64.767,64.767,64.76,64.76,94390000.0
2009-03-26 03:15:00,64.766,64.766,64.759,64.759,3190000.0
2009-03-26 03:16:00,64.752,64.752,64.731,64.731,73430000.0
2009-03-26 03:17:00,64.735,64.735,64.714,64.728,76460000.0
2009-03-26 03:18:00,64.715,64.715,64.711,64.715,21690000.0
2009-03-26 03:19:00,64.71,64.716,64.709,64.716,81430000.0
2009-03-26 03:20:00,64.707,64.716,64.707,64.711,87640000.0
2009-03-26 03:21:00,64.735,64.735,64.71,64.728,112150000.0
2009-03-26 03:22:00,64.722,64.745,64.722,64.745,92230000.0
2009-03-26 03:23:00,64.741,64.746,64.739,64.739,78190000.0
2009-03-26 03:24:00,64.764,64.764,64.742,64.742,76680000.0
2009-03-26 03:25:00,64.746,64.747,64.74,64.746,76230000.0
2009-03-26 03:26:00,64.74,64.759,64.735,64.756,49310000.0
2009-03-26 03:27:00,64.741,64.764,64.741,64.764,45340000.0
2009-03-26 03:28:00,64.76,64.776,64.76,64.776,92130000.0
2009-03-26 03:29:00,64.767,64.77,64.767,64.769,63610000.0
2009-03-26 03:30:00,64.784,64.784,64.761,64.761,73230000.0
2009-03-26 03:31:00,64.766,64.766,64.752,64.758,69110000.0
2009-03-26 03:32:00,64.751,64.756,64.751,64.756,61640000.0
2009-03-26 03:33:00,64.782,64.782,64.764,64.764,71410000.0
2009-03-26 03:34:00,64.766,64.768,64.761,64.761,59780000.0
2009-03-26 03:35:00,64.764,64.768,64.762,64.762,47180000.0
2009-03-26 03:36:00,64.788,64.788,64.778,64.778,94020000.0
2009-03-26 03:37:00,64.749,64.754,64.739,64.739,93370000.0
2009-03-26 03:38:00,64.74,64.74,64.725,64.728,7320000.0
2009-03-26 03:39:00,64.734,64.734,64.716,64.721,66050000.0
2009-03-26 03:40:00,64.726,64.726,64.71,64.71,59220000.0
2009-03-26 03:41:00,64.723,64.762,64.723,64.762,73880000.0
2009-03-26 03:42:00,64.753,64.753,64.713,64.724,59420000.0
2009-03-26 03:43:00,64.707,64.713,64.702,64.702,50920000.0
2009-03-26 03:44:00,64.692,64.697,64.69,64.696,88980000.0
2009-03-26 03:45:00,64.727,64.727,64.676,64.676,95950000.0
2009-03-26 03:46:00,64.674,64.674,64.657,64.657,6940000.0
2009-03-26 03:47:00,64.672,64.691,64.664,64.687,93350000.0
2009-03-26 03:48:00,64.684,64.685,64.672,64.672,75980000.0
2009-03-26 03:49:00,64.676,64.676,64.659,64.667,78660000.0
2009-03-26 03:50:00,64.68,64.7,64.68,64.696,79150000.0
2009-03-26 03:51:00,64.69,64.72,64.69,64.716,50420000.0
2009-03-26 03:52:00,64.726,64.726,64.72,64.72,50160000.0
2009-03-26 03:53:00,64.71,64.723,64.702,64.723,83350000.0
2009-03-26 03:54:00,64.715,64.717,64.704,64.717,64520000.0
2009-03-26 03:55:00,64.726,64.727,64.721,64.726,71250000.0
2009-03-26 03:56:00,64.717,64.717,64.71,64.716,69970000.0
2009-03-26 03:57:00,64.734,64.734,64.701,64.701,66650000.0
2009-03-26 03:58:00,64.706,64.708,64.7,64.708,71500000.0
2009-03-26 03:59:00,64.717,64.717,64.71,64.71,54020000.0
2009-03-26 04:00:00,64.723,64.723,64.711,64.719,53190000.0
2009-03-26 04:01:00,64.714,64.733,64.714,64.726,91390000.0
2009-03-26 04:02:00,64.74,64.743,64.727,64.743,92840000.0
2009-03-26 04:03:00,64.759,64.759,64.739,64.743,9780000.0
2009-03-26 04:04:00,64.734,64.741,64.726,64.729,20140000.0
2009-03-26 04:05:00,64.751,64.757,64.75,64.757,54160000.0
2009-03-26 04:06:00,64.744,64.752,64.735,64.747,49370000.0
2009-03-26 04:07:00,64.719,64.731,64.704,64.704,94810000.0
2009-03-26 04:08:00,64.713,64.736,64.713,64.736,91300000.0
2009-03-26 04:09:00,64.736,64.736,64.692,64.713,14830000.0
2009-03-26 04:10:00,64.729,64.73,64.727,64.728,57220000.0
2009-03-26 04:11:00,64.728,64.73,64.727,64.73,70480000.0
2009-03-26 04:12:00,64.735,64.735,64.714,64.719,56900000.0
2009-03-26 04:13:00,64.729,64.742,64.722,64.729,51860000.0
2009-03-26 04:14:00,64.721,64.743,64.721,64.737,87860000.0
2009-03-26 04:15:00,64.747,64.747,64.739,64.739,92170000.0
2009-03-26 04:16:00,64.722,64.742,64.722,64.725,13210000.0
2009-03-26 04:17:00,64.711,64.733,64.711,64.733,82510000.0
2009-03-26 04:18:00,64.74,64.74,64.688,64.694,68910000.0
2009-03-26 04:19:00,64.685,64.705,64.685,64.698,59750000.0
2009-03-26 04:20:00,64.707,64.708,64.701,64.702,70890000.0
2009-03-26 04:21:00,64.714,64.714,64.688,64.688,57020000.0
2009-03-26 04:22:00,64.684,64.724,64.684,64.724,52780000.0
2009-03-26 04:23:00,64.702,64.711,64.696,64.704,91710000.0
2009-03-26 04:24:00,64.729,64.731,64.715,64.72,100040000.0
2009-03-26 04:25:00,64.735,64.745,64.727,64.737,15220000.0
2009-03-26 04:26:00,64.727,64.734,64.714,64.734,59610000.0
2009-03-26 04:27:00,64.723,64.723,64.697,64.717,76280000.0
2009-03-26 04:28:00,64.711,64.723,64.707,64.711,53050000.0
2009-03-26 04:29:00,64.72,64.735,64.72,64.735,51840000.0
2009-03-26 04:30:00,64.745,64.745,64.717,64.717,88980000.0
2009-03-26 04:31:00,64.699,64.714,64.692,64.698,97670000.0
2009-03-26 04:32:00,64.685,64.711,64.683,64.711,14130000.0
2009-03-26 04:33:00,64.75,64.75,64.7,64.718,96180000.0
2009-03-26 04:34:00,64.731,64.732,64.711,64.725,19380000.0
2009-03-26 04:35:00,64.733,64.737,64.697,64.722,73630000.0
2009-03-26 04:36:00,64.729,64.729,64.682,64.697,57330000.0
2009-03-26 04:37:00,64.687,64.713,64.687,64.691,49120000.0
2009-03-26 04:38:00,64.713,64.713,64.683,64.689,93540000.0
2009-03-26 04:39:00,64.71,64.71,64.658,64.684,94010000.0
2009-03-26 04:40:00,64.676,64.701,64.673,64.697,18480000.0
2009-03-26 04:41:00,64.671,64.694,64.666,64.68,101100000.0
2009-03-26 04:42:00,64.694,64.694,64.668,64.683,13360000.0
2009-03-26 04:43:00,64.677,64.693,64.674,64.693,88850000.0
2009-03-26 04:44:00,64.673,64.693,64.673,64.687,101800000.0
2009-03-26 04:45:00,64.697,64.697,64.677,64.687,10510000.0
2009-03-26 04:46:00,64.687,64.7,64.677,64.69,68790000.0
2009-03-26 04:47:00,64.682,64.694,64.675,64.679,49580000.0
2009-03-26 04:48:00,64.701,64.701,64.673,64.673,50590000.0
2009-03-26 04:49:00,64.662,64.69,64.662,64.684,84520000.0
2009-03-26 04:50:00,64.686,64.703,64.664,64.695,87370000.0
2009-03-26 04:51:00,64.665,64.685,64.663,64.675,12250000.0
2009-03-26 04:52:00,64.66,64.673,64.66,64.668,66800000.0
2009-03-26 04:53:00,64.688,64.702,64.668,64.702,60740000.0
2009-03-26 04:54:00,64.691,64.691,64.669,64.687,51350000.0
2009-03-26 04:55:00,64.68,64.695,64.675,64.695,86500000.0
2009-03-26 04:56:00,64.688,64.692,64.673,64.687,99480000.0
2009-03-26 04:57:00,64.707,64.707,64.693,64.695,13000000.0
2009-03-26 04:58:00,64.689,64.692,64.674,64.692,88240000.0
2009-03-26 04:59:00,64.698,64.705,64.684,64.705,92570000.0
2009-03-26 05:00:00,64.705,64.705,64.669,64.675,9620000.0
2009-03-26 05:01:00,64.647,64.662,64.647,64.659,52450000.0
2009-03-26 05:02:00,64.641,64.676,64.641,64.676,87930000.0
2009-03-26 05:03:00,64.667,64.676,64.663,64.676,98350000.0
2009-03-26 05:04:00,64.664,64.671,64.648,64.671,13410000.0
2009-03-26 05:05:00,64.642,64.662,64.636,64.662,91630000.0
2009-03-26 05:06:00,64.655,64.674,64.635,64.648,90530000.0
2009-03-26 05:07:00,64.643,64.651,64.643,64.649,12850000.0
2009-03-26 05:08:00,64.661,64.675,64.608,64.671,80000000.0
2009-03-26 05:09:00,64.664,64.664,64.643,64.656,48630000.0
2009-03-26 05:10:00,64.638,64.645,64.638,64.645,42980000.0
2009-03-26 05:11:00,64.65,64.671,64.65,64.664,80990000.0
2009-03-26 05:12:00,64.688,64.688,64.642,64.642,65380000.0
2009-03-26 05:13:00,64.641,64.641,64.606,64.625,79890000.0
2009-03-26 05:14:00,64.621,64.635,64.621,64.627,71150000.0
2009-03-26 05:15:00,64.634,64.634,64.604,64.625,57420000.0
2009-03-26 05:16:00,64.601,64.635,64.576,64.635,69700000.0
2009-03-26 05:17:00,64.632,64.634,64.607,64.634,56010000.0
2009-03-26 05:18:00,64.652,64.652,64.611,64.614,49320000.0
2009-03-26 05:19:00,64.604,64.622,64.601,64.601,90520000.0
2009-03-26 05:20:00,64.614,64.614,64.593,64.593,96000000.0
2009-03-26 05:21:00,64.602,64.602,64.576,64.59,7970000.0
2009-03-26 05:22:00,64.599,64.62,64.599,64.603,61690000.0
2009-03-26 05:23:00,64.607,64.613,64.594,64.601,85960000.0
2009-03-26 05:24:00,64.613,64.613,64.586,64.59,75820000.0
2009-03-26 05:25:00,64.597,64.597,64.582,64.582,71670000.0
2009-03-26 05:26:00,64.573,64.637,64.573,64.631,66100000.0
2009-03-26 05:27:00,64.674,64.674,64.636,64.651,72840000.0
2009-03-26 05:28:00,64.664,64.67,64.652,64.667,22390000.0
2009-03-26 05:29:00,64.648,64.671,64.647,64.657,72710000.0
2009-03-26 05:30:00,64.666,64.666,64.652,64.661,84270000.0
2009-03-26 05:31:00,64.676,64.676,64.653,64.653,116640000.0
2009-03-26 05:32:00,64.659,64.692,64.657,64.687,95640000.0
2009-03-26 05:33:00,64.676,64.681,64.663,64.671,75010000.0
2009-03-26 05:34:00,64.687,64.687,64.664,64.671,77930000.0
2009-03-26 05:35:00,64.683,64.727,64.683,64.722,75330000.0
2009-03-26 05:36:00,64.709,64.727,64.702,64.71,53610000.0
2009-03-26 05:37:00,64.707,64.715,64.701,64.701,51980000.0
2009-03-26 05:38:00,64.691,64.712,64.691,64.699,79970000.0
2009-03-26 05:39:00,64.722,64.723,64.703,64.723,61320000.0
2009-03-26 05:40:00,64.717,64.727,64.717,64.726,80640000.0
2009-03-26 05:41:00,64.72,64.732,64.715,64.72,65470000.0
2009-03-26 05:42:00,64.746,64.746,64.721,64.721,59070000.0
2009-03-26 05:43:00,64.728,64.734,64.724,64.729,75170000.0
2009-03-26 05:44:00,64.723,64.755,64.723,64.728,54380000.0
2009-03-26 05:45:00,64.744,64.744,64.722,64.722,47940000.0
2009-03-26 05:46:00,64.737,64.741,64.727,64.736,87370000.0
2009-03-26 05:47:00,64.735,64.735,64.721,64.721,91640000.0
2009-03-26 05:48:00,64.752,64.752,64.726,64.726,6690000.0
2009-03-26 05:49:00,64.727,64.747,64.725,64.739,18640000.0
2009-03-26 05:50:00,64.731,64.761,64.731,64.746,54810000.0
2009-03-26 05:51:00,64.732,64.767,64.732,64.767,51260000.0
2009-03-26 05:52:00,64.756,64.756,64.739,64.739,91980000.0
2009-03-26 05:53:00,64.753,64.764,64.75,64.75,98090000.0
2009-03-26 05:54:00,64.759,64.759,64.744,64.746,7140000.0
2009-03-26 05:55:00,64.75,64.751,64.726,64.729,13370000.0
2009-03-26 05:56:00,64.737,64.743,64.727,64.729,94320000.0
2009-03-26 05:57:00,64.752,64.752,64.715,64.731,97760000.0
2009-03-26 05:58:00,64.723,64.727,64.716,64.726,16160000.0
2009-03-26 05:59:00,64.719,64.726,64.719,64.72,29910000.0
2009-03-26 06:00:00,64.765,64.765,64.716,64.716,30710000.0
2009-03-26 06:01:00,64.716,64.736,64.714,64.736,51920000.0
2009-03-26 06:02:00,64.747,64.749,64.747,64.749,10230000.0
2009-03-26 06:03:00,64.737,64.737,64.732,64.736,28360000.0
2009-03-26 06:04:00,64.725,64.725,64.712,64.712,61970000.0
2009-03-26 06:05:00,64.702,64.714,64.702,64.707,30310000.0
2009-03-26 06:06:00,64.726,64.726,64.698,64.71,98160000.0
2009-03-26 06:07:00,64.697,64.701,64.69,64.69,76880000.0
2009-03-26 06:08:00,64.681,64.695,64.681,64.695,34000000.0
2009-03-26 06:09:00,64.722,64.722,64.695,64.695,46250000.0
2009-03-26 06:10:00,64.699,64.7,64.696,64.697,50940000.0
2009-03-26 06:11:00,64.709,64.734,64.697,64.734,75150000.0
2009-03-26 06:12:00,64.726,64.726,64.693,64.7,87520000.0
2009-03-26 06:13:00,64.713,64.742,64.706,64.742,81600000.0
2009-03-26 06:14:00,64.735,64.737,64.728,64.736,134510000.0
2009-03-26 06:15:00,64.741,64.741,64.72,64.741,69620000.0
2009-03-26 06:16:00,64.734,64.739,64.72,64.72,45980000.0
2009-03-26 06:17:00,64.734,64.74,64.716,64.734,39680000.0
2009-03-26 06:18:00,64.737,64.741,64.725,64.735,33090000.0
2009-03-26 06:19:00,64.719,64.742,64.719,64.726,50530000.0
2009-03-26 06:20:00,64.718,64.735,64.708,64.726,23660000.0
2009-03-26 06:21:00,64.717,64.724,64.712,64.724,16250000.0
2009-03-26 06:22:00,64.728,64.73,64.726,64.728,48500000.0
2009-03-26 06:23:00,64.721,64.726,64.721,64.725,45260000.0
2009-03-26 06:24:00,64.727,64.727,64.719,64.726,50510000.0
2009-03-26 06:25:00,64.728,64.73,64.727,64.729,41070000.0
2009-03-26 06:26:00,64.717,64.726,64.71,64.725,50800000.0
2009-03-26 06:27:00,64.734,64.734,64.705,64.718,31670000.0
2009-03-26 06:28:00,64.738,64.746,64.727,64.746,83750000.0
2009-03-26 06:29:00,64.748,64.75,64.746,64.746,69120000.0
2009-03-26 06:30:00,64.754,64.759,64.742,64.745,58660000.0
2009-03-26 06:31:00,64.755,64.763,64.744,64.763,40440000.0
2009-03-26 06:32:00,64.752,64.757,64.736,64.738,19920000.0
2009-03-26 06:33:00,64.73,64.73,64.712,64.719,24290000.0
2009-03-26 06:34:00,64.738,64.739,64.737,64.738,68230000.0
2009-03-26 06:35:00,64.725,64.725,64.701,64.701,63120000.0
2009-03-26 06:36:00,64.724,64.724,64.704,64.704,32490000.0
2009-03-26 06:37:00,64.708,64.715,64.702,64.714,72450000.0
2009-03-26 06:38:00,64.701,64.707,64.7,64.7,102940000.0
2009-03-26 06:39:00,64.721,64.721,64.706,64.71,51700000.0
2009-03-26 06:40:00,64.715,64.715,64.696,64.707,41900000.0
2009-03-26 06:41:00,64.679,64.692,64.674,64.687,29390000.0
2009-03-26 06:42:00,64.712,64.712,64.687,64.698,59340000.0
2009-03-26 06:43:00,64.69,64.721,64.69,64.7,101170000.0
2009-03-26 06:44:00,64.68,64.699,64.675,64.698,63630000.0
2009-03-26 06:45:00,64.724,64.724,64.706,64.717,71330000.0
2009-03-26 06:46:00,64.707,64.714,64.703,64.703,40880000.0
2009-03-26 06:47:00,64.716,64.746,64.716,64.746,89220000.0
2009-03-26 06:48:00,64.742,64.742,64.712,64.735,78590000.0
2009-03-26 06:49:00,64.726,64.736,64.722,64.736,69130000.0
2009-03-26 06:50:00,64.75,64.763,64.741,64.755,65310000.0
2009-03-26 06:51:00,64.781,64.781,64.744,64.751,115760000.0
2009-03-26 06:52:00,64.753,64.755,64.744,64.744,111360000.0
2009-03-26 06:53:00,64.731,64.745,64.731,64.738,88570000.0
2009-03-26 06:54:00,64.762,64.762,64.734,64.739,84960000.0
2009-03-26 06:55:00,64.744,64.744,64.729,64.743,85120000.0
2009-03-26 06:56:00,64.721,64.732,64.721,64.728,64650000.0
2009-03-26 06:57:00,64.742,64.742,64.725,64.739,101100000.0
2009-03-26 06:58:00,64.725,64.73,64.706,64.706,74410000.0
2009-03-26 06:59:00,64.708,64.716,64.702,64.716,76780000.0
2009-03-26 07:00:00,64.727,64.727,64.665,64.665,64320000.0
2009-03-26 07:01:00,64.668,64.676,64.661,64.676,83460000.0
2009-03-26 07:02:00,64.686,64.695,64.677,64.68,69080000.0
2009-03-26 07:03:00,64.671,64.684,64.671,64.684,64680000.0
2009-03-26 07:04:00,64.67,64.682,64.666,64.67,94500000.0
2009-03-26 07:05:00,64.681,64.704,64.677,64.704,59210000.0
2009-03-26 07:06:00,64.695,64.695,64.675,64.688,89500000.0
2009-03-26 07:07:00,64.68,64.694,64.677,64.694,64320000.0
2009-03-26 07:08:00,64.692,64.713,64.687,64.713,121730000.0
2009-03-26 07:09:00,64.703,64.703,64.687,64.697,93730000.0
2009-03-26 07:10:00,64.685,64.685,64.657,64.675,88440000.0
2009-03-26 07:11:00,64.653,64.678,64.653,64.675,62970000.0
2009-03-26 07:12:00,64.678,64.684,64.674,64.678,107710000.0
2009-03-26 07:13:00,64.672,64.684,64.668,64.668,79240000.0
2009-03-26 07:14:00,64.686,64.703,64.684,64.703,46900000.0
2009-03-26 07:15:00,64.696,64.702,64.677,64.688,21070000.0
2009-03-26 07:16:00,64.678,64.685,64.671,64.671,82580000.0
2009-03-26 07:17:00,64.66,64.667,64.659,64.659,37400000.0
2009-03-26 07:18:00,64.738,64.738,64.669,64.684,106220000.0
2009-03-26 07:19:00,64.681,64.702,64.673,64.702,130560000.0
2009-03-26 07:20:00,64.686,64.709,64.686,64.709,48950000.0
2009-03-26 07:21:00,64.704,64.704,64.682,64.682,52890000.0
2009-03-26 07:22:00,64.696,64.701,64.679,64.693,60630000.0
2009-03-26 07:23:00,64.693,64.7,64.693,64.698,107970000.0
2009-03-26 07:24:00,64.761,64.761,64.689,64.689,42090000.0
2009-03-26 07:25:00,64.688,64.705,64.682,64.705,59580000.0
2009-03-26 07:26:00,64.702,64.706,64.7,64.7,44660000.0
2009-03-26 07:27:00,64.698,64.703,64.683,64.69,73570000.0
2009-03-26 07:28:00,64.693,64.693,64.674,64.687,73710000.0
2009-03-26 07:29:00,64.682,64.686,64.672,64.672,48790000.0
2009-03-26 07:30:00,64.7,64.7,64.667,64.695,55570000.0
2009-03-26 07:31:00,64.682,64.694,64.682,64.687,54920000.0
2009-03-26 07:32:00,64.706,64.715,64.684,64.704,49710000.0
2009-03-26 07:33:00,64.687,64.696,64.687,64.693,39310000.0
2009-03-26 07:34:00,64.695,64.708,64.683,64.689,42530000.0
2009-03-26 07:35:00,64.703,64.703,64.684,64.702,87930000.0
2009-03-26 07:36:00,64.715,64.715,64.692,64.704,140400000.0
2009-03-26 07:37:00,64.7,64.716,64.7,64.701,71080000.0
2009-03-26 07:38:00,64.715,64.719,64.695,64.701,81660000.0
2009-03-26 07:39:00,64.722,64.722,64.682,64.698,55070000.0
2009-03-26 07:40:00,64.687,64.695,64.683,64.691,31720000.0
2009-03-26 07:41:00,64.682,64.7,64.682,64.69,45690000.0
2009-03-26 07:42:00,64.717,64.717,64.711,64.711,86380000.0
2009-03-26 07:43:00,64.703,64.703,64.679,64.679,104250000.0
2009-03-26 07:44:00,64.689,64.703,64.684,64.703,32380000.0
2009-03-26 07:45:00,64.723,64.723,64.688,64.692,38710000.0
2009-03-26 07:46:00,64.681,64.685,64.678,64.678,21640000.0
2009-03-26 07:47:00,64.691,64.729,64.691,64.729,40890000.0
2009-03-26 07:48:00,64.723,64.726,64.712,64.712,56410000.0
2009-03-26 07:49:00,64.718,64.718,64.709,64.709,66080000.0
2009-03-26 07:50:00,64.722,64.747,64.709,64.741,133580000.0
2009-03-26 07:51:00,64.701,64.714,64.701,64.714,82300000.0
2009-03-26 07:52:00,64.718,64.719,64.716,64.718,91790000.0
2009-03-26 07:53:00,64.714,64.715,64.692,64.715,100660000.0
2009-03-26 07:54:00,64.725,64.725,64.703,64.718,98300000.0
2009-03-26 07:55:00,64.703,64.715,64.703,64.715,71810000.0
2009-03-26 07:56:00,64.711,64.722,64.706,64.722,39130000.0
2009-03-26 07:57:00,64.716,64.719,64.702,64.717,35730000.0
2009-03-26 07:58:00,64.712,64.743,64.712,64.743,41840000.0
2009-03-26 07:59:00,64.743,64.768,64.735,64.75,40650000.0
2009-03-26 08:00:00,64.772,64.772,64.735,64.737,21630000.0
2009-03-26 08:01:00,64.747,64.761,64.734,64.734,36750000.0
2009-03-26 08:02:00,64.75,64.77,64.738,64.77,49810000.0
2009-03-26 08:03:00,64.78,64.78,64.736,64.751,98860000.0
2009-03-26 08:04:00,64.731,64.754,64.731,64.754,68180000.0
2009-03-26 08:05:00,64.73,64.749,64.725,64.745,67340000.0
2009-03-26 08:06:00,64.721,64.734,64.704,64.726,82260000.0
2009-03-26 08:07:00,64.716,64.716,64.7,64.713,129320000.0
2009-03-26 08:08:00,64.701,64.706,64.669,64.672,107630000.0
2009-03-26 08:09:00,64.695,64.715,64.665,64.708,131480000.0
2009-03-26 08:10:00,64.722,64.728,64.696,64.706,120700000.0
2009-03-26 08:11:00,64.683,64.715,64.683,64.715,65710000.0
2009-03-26 08:12:00,64.744,64.744,64.714,64.714,93960000.0
2009-03-26 08:13:00,64.719,64.733,64.703,64.703,73620000.0
2009-03-26 08:14:00,64.719,64.727,64.712,64.727,71280000.0
2009-03-26 08:15:00,64.733,64.733,64.716,64.72,65000000.0
2009-03-26 08:16:00,64.729,64.733,64.711,64.711,69450000.0
2009-03-26 08:17:00,64.718,64.731,64.713,64.713,19350000.0
2009-03-26 08:18:00,64.732,64.732,64.703,64.703,75300000.0
2009-03-26 08:19:00,64.717,64.723,64.695,64.706,86010000.0
2009-03-26 08:20:00,64.719,64.722,64.711,64.718,113390000.0
2009-03-26 08:21:00,64.733,64.736,64.714,64.736,91640000.0
2009-03-26 08:22:00,64.711,64.723,64.711,64.711,71080000.0
2009-03-26 08:23:00,64.723,64.741,64.707,64.741,76330000.0
2009-03-26 08:24:00,64.737,64.745,64.73,64.745,79940000.0
2009-03-26 08:25:00,64.747,64.752,64.743,64.743,53050000.0
2009-03-26 08:26:00,64.72,64.758,64.72,64.756,43820000.0
2009-03-26 08:27:00,64.732,64.752,64.732,64.745,89750000.0
2009-03-26 08:28:00,64.757,64.767,64.752,64.767,62470000.0
2009-03-26 08:29:00,64.741,64.75,64.734,64.747,81130000.0
2009-03-26 08:30:00,64.758,64.767,64.751,64.767,65550000.0
2009-03-26 08:31:00,64.762,64.773,64.752,64.773,57020000.0
2009-03-26 08:32:00,64.773,64.773,64.748,64.766,76920000.0
2009-03-26 08:33:00,64.732,64.754,64.732,64.749,54250000.0
2009-03-26 08:34:00,64.732,64.76,64.732,64.739,47990000.0
2009-03-26 08:35:00,64.761,64.774,64.753,64.774,92050000.0
2009-03-26 08:36:00,64.767,64.767,64.76,64.761,104580000.0
2009-03-26 08:37:00,64.756,64.776,64.756,64.776,11450000.0
2009-03-26 08:38:00,64.771,64.784,64.771,64.779,72450000.0
2009-03-26 08:39:00,64.765,64.774,64.749,64.749,57330000.0
2009-03-26 08:40:00,64.764,64.774,64.754,64.766,45750000.0
2009-03-26 08:41:00,64.774,64.774,64.749,64.749,96020000.0
2009-03-26 08:42:00,64.774,64.774,64.742,64.742,89530000.0
2009-03-26 08:43:00,64.734,64.761,64.734,64.761,6200000.0
2009-03-26 08:44:00,64.765,64.765,64.743,64.755,12260000.0
2009-03-26 08:45:00,64.774,64.774,64.743,64.762,14730000.0
2009-03-26 08:46:00,64.746,64.767,64.746,64.766,14500000.0
2009-03-26 08:47:00,64.797,64.807,64.772,64.804,10750000.0
2009-03-26 08:48:00,64.791,64.797,64.779,64.792,18100000.0
2009-03-26 08:49:00,64.796,64.829,64.796,64.827,13910000.0
2009-03-26 08:50:00,64.814,64.86,64.814,64.86,7550000.0
2009-03-26 08:51:00,64.871,64.872,64.845,64.849,18140000.0
2009-03-26 08:52:00,64.858,64.863,64.834,64.834,11290000.0
2009-03-26 08:53:00,64.844,64.861,64.844,64.857,12660000.0
2009-03-26 08:54:00,64.836,64.87,64.836,64.87,13290000.0
2009-03-26 08:55:00,64.865,64.899,64.865,64.899,13950000.0
2009-03-26 08:56:00,64.882,64.907,64.882,64.895,14140000.0
2009-03-26 08:57:00,64.925,64.925,64.901,64.906,8160000.0
2009-03-26 08:58:00,64.903,64.908,64.896,64.899,13350000.0
2009-03-26 08:59:00,64.918,64.929,64.909,64.929,12620000.0
2009-03-26 09:00:00,64.96,64.961,64.938,64.938,8830000.0
2009-03-26 09:01:00,64.931,64.931,64.888,64.901,14960000.0
2009-03-26 09:02:00,64.886,64.902,64.886,64.892,17450000.0
2009-03-26 09:03:00,64.888,64.888,64.868,64.869,10410000.0
2009-03-26 09:04:00,64.887,64.939,64.887,64.939,9280000.0
2009-03-26 09:05:00,64.92,64.943,64.911,64.911,18460000.0
2009-03-26 09:06:00,64.928,64.939,64.91,64.939,11690000.0
2009-03-26 09:07:00,64.913,64.915,64.893,64.897,12400000.0
2009-03-26 09:08:00,64.888,64.906,64.888,64.904,8070000.0
2009-03-26 09:09:00,64.918,64.918,64.898,64.906,7910000.0
2009-03-26 09:10:00,64.872,64.892,64.867,64.891,11860000.0
2009-03-26 09:11:00,64.883,64.91,64.883,64.909,16940000.0
2009-03-26 09:12:00,64.912,64.922,64.894,64.922,15030000.0
2009-03-26 09:13:00,64.911,64.919,64.898,64.915,15440000.0
2009-03-26 09:14:00,64.911,64.932,64.911,64.922,13270000.0
2009-03-26 09:15:00,64.917,64.917,64.914,64.914,2860000.0
2009-03-26 09:16:00,64.918,64.921,64.895,64.895,14690000.0
2009-03-26 09:17:00,64.909,64.909,64.897,64.904,19530000.0
2009-03-26 09:18:00,64.914,64.914,64.898,64.908,14400000.0
2009-03-26 09:19:00,64.915,64.919,64.908,64.91,11090000.0
2009-03-26 09:20:00,64.923,64.938,64.923,64.935,13930000.0
2009-03-26 09:21:00,64.935,64.935,64.904,64.921,7750000.0
2009-03-26 09:22:00,64.918,64.927,64.914,64.927,19240000.0
2009-03-26 09:23:00,64.923,64.929,64.903,64.903,13760000.0
2009-03-26 09:24:00,64.932,64.946,64.922,64.946,20590000.0
2009-03-26 09:25:00,64.947,64.998,64.947,64.998,7330000.0
2009-03-26 09:26:00,65.014,65.027,65.007,65.013,13930000.0
2009-03-26 09:27:00,65.047,65.065,65.041,65.062,15970000.0
2009-03-26 09:28:00,65.068,65.072,65.044,65.048,14560000.0
2009-03-26 09:29:00,65.02,65.026,65.004,65.021,15020000.0
2009-03-26 09:30:00,65.012,65.012,64.982,64.982,11340000.0
2009-03-26 09:31:00,64.975,64.991,64.975,64.988,14670000.0
2009-03-26 09:32:00,64.996,65.013,64.991,65.013,12590000.0
2009-03-26 09:33:00,65.03,65.03,65.009,65.024,13330000.0
2009-03-26 09:34:00,65.044,65.082,65.044,65.071,19010000.0
2009-03-26 09:35:00,65.067,65.073,65.052,65.052,13710000.0
2009-03-26 09:36:00,65.065,65.065,65.04,65.056,7150000.0
2009-03-26 09:37:00,65.033,65.038,65.022,65.034,12240000.0
2009-03-26 09:38:00,65.052,65.055,65.034,65.055,13750000.0
2009-03-26 09:39:00,65.073,65.073,65.04,65.051,10160000.0
2009-03-26 09:40:00,65.06,65.06,65.022,65.038,12810000.0
2009-03-26 09:41:00,65.025,65.064,65.025,65.064,13740000.0
2009-03-26 09:42:00,65.067,65.08,65.059,65.059,9630000.0
2009-03-26 09:43:00,65.065,65.074,65.055,65.055,8450000.0
2009-03-26 09:44:00,65.049,65.052,65.039,65.052,8600000.0
2009-03-26 09:45:00,65.051,65.061,65.041,65.061,12590000.0
2009-03-26 09:46:00,65.054,65.069,65.04,65.048,12210000.0
2009-03-26 09:47:00,65.039,65.063,65.039,65.063,8840000.0
2009-03-26 09:48:00,65.067,65.067,65.049,65.05,17330000.0
2009-03-26 09:49:00,65.056,65.061,65.045,65.045,13340000.0
2009-03-26 09:50:00,65.056,65.073,65.046,65.073,12590000.0
2009-03-26 09:51:00,65.079,65.079,65.056,65.059,9390000.0
2009-03-26 09:52:00,65.088,65.088,65.062,65.065,15800000.0
2009-03-26 09:53:00,65.047,65.061,65.045,65.061,10770000.0
2009-03-26 09:54:00,65.067,65.091,65.066,65.085,19540000.0
2009-03-26 09:55:00,65.082,65.088,65.053,65.053,10930000.0
2009-03-26 09:56:00,65.058,65.063,65.044,65.045,14320000.0
2009-03-26 09:57:00,65.061,65.072,65.048,65.072,11100000.0
2009-03-26 09:58:00,65.068,65.071,65.055,65.055,12440000.0
2009-03-26 09:59:00,65.051,65.051,65.02,65.035,18290000.0
2009-03-26 10:00:00,65.051,65.051,65.013,65.034,12960000.0
2009-03-26 10:01:00,65.03,65.032,65.003,65.021,11840000.0
2009-03-26 10:02:00,65.014,65.023,65.008,65.011,18300000.0
2009-03-26 10:03:00,65.017,65.017,64.981,64.992,16490000.0
2009-03-26 10:04:00,65.012,65.018,65.001,65.018,15230000.0
2009-03-26 10:05:00,64.994,65.011,64.994,65.006,9810000.0
2009-03-26 10:06:00,65.02,65.02,64.994,65.011,13280000.0
2009-03-26 10:07:00,64.991,65.0,64.988,64.998,12570000.0
2009-03-26 10:08:00,64.993,65.001,64.974,64.974,17550000.0
2009-03-26 10:09:00,64.976,64.976,64.947,64.949,9400000.0
2009-03-26 10:10:00,64.945,64.962,64.943,64.949,11840000.0
2009-03-26 10:11:00,64.935,64.948,64.927,64.946,16580000.0
2009-03-26 10:12:00,64.96,64.974,64.927,64.974,19010000.0
2009-03-26 10:13:00,64.962,64.978,64.958,64.968,13190000.0
2009-03-26 10:14:00,64.98,64.984,64.967,64.978,16020000.0
2009-03-26 10:15:00,64.985,64.985,64.952,64.968,10140000.0
2009-03-26 10:16:00,64.951,64.953,64.934,64.953,9210000.0
2009-03-26 10:17:00,64.944,64.971,64.944,64.971,13670000.0
2009-03-26 10:18:00,64.98,65.0,64.971,65.0,16190000.0
2009-03-26 10:19:00,65.011,65.013,65.0,65.0,16540000.0
2009-03-26 10:20:00,65.001,65.001,64.961,64.961,19940000.0
2009-03-26 10:21:00,64.978,64.978,64.958,64.971,10150000.0
2009-03-26 10:22:00,64.97,64.972,64.936,64.963,17870000.0
2009-03-26 10:23:00,64.955,64.966,64.946,64.962,16660000.0
2009-03-26 10:24:00,64.961,64.971,64.953,64.967,13900000.0
2009-03-26 10:25:00,64.968,64.984,64.965,64.984,12700000.0
2009-03-26 10:26:00,64.986,64.991,64.972,64.984,15430000.0
2009-03-26 10:27:00,64.975,64.986,64.972,64.986,9780000.0
2009-03-26 10:28:00,64.98,64.98,64.973,64.976,8500000.0
2009-03-26 10:29:00,64.987,64.994,64.971,64.971,14700000.0
2009-03-26 10:30:00,64.989,64.989,64.94,64.94,10380000.0
2009-03-26 10:31:00,64.942,64.96,64.933,64.933,17720000.0
2009-03-26 10:32:00,64.944,64.944,64.917,64.924,12430000.0
2009-03-26 10:33:00,64.932,64.947,64.903,64.947,15790000.0
2009-03-26 10:34:00,64.938,64.958,64.925,64.953,14510000.0
2009-03-26 10:35:00,64.949,64.956,64.941,64.946,20140000.0
2009-03-26 10:36:00,64.963,64.965,64.949,64.965,10330000.0
2009-03-26 10:37:00,64.962,64.968,64.942,64.948,11850000.0
2009-03-26 10:38:00,64.96,64.969,64.948,64.969,16190000.0
2009-03-26 10:39:00,64.98,64.98,64.956,64.974,11460000.0
2009-03-26 10:40:00,64.942,64.958,64.942,64.958,13380000.0
2009-03-26 10:41:00,64.958,64.958,64.936,64.945,10700000.0
2009-03-26 10:42:00,64.963,64.965,64.959,64.961,11310000.0
2009-03-26 10:43:00,64.963,64.985,64.963,64.985,13790000.0
2009-03-26 10:44:00,64.983,64.988,64.969,64.977,18800000.0
2009-03-26 10:45:00,65.009,65.009,64.979,64.979,10140000.0
2009-03-26 10:46:00,64.98,64.98,64.932,64.932,12590000.0
2009-03-26 10:47:00,64.939,64.949,64.915,64.915,9970000.0
2009-03-26 10:48:00,64.931,64.954,64.928,64.945,18440000.0
2009-03-26 10:49:00,64.937,64.958,64.937,64.957,10380000.0
2009-03-26 10:50:00,64.951,64.978,64.951,64.97,11850000.0
2009-03-26 10:51:00,64.979,64.989,64.956,64.976,12070000.0
2009-03-26 10:52:00,64.965,64.978,64.965,64.97,10150000.0
2009-03-26 10:53:00,64.986,64.993,64.97,64.978,14270000.0
2009-03-26 10:54:00,64.984,64.998,64.976,64.989,13560000.0
2009-03-26 10:55:00,64.974,64.974,64.94,64.945,6970000.0
2009-03-26 10:56:00,64.964,64.991,64.964,64.991,16760000.0
2009-03-26 10:57:00,64.999,64.999,64.973,64.987,10560000.0
2009-03-26 10:58:00,65.003,65.011,65.001,65.001,7740000.0
2009-03-26 10:59:00,65.013,65.016,65.005,65.005,12990000.0
2009-03-26 11:00:00,65.016,65.033,65.015,65.031,13710000.0
2009-03-26 11:01:00,65.03,65.03,65.006,65.023,18600000.0
2009-03-26 11:02:00,65.035,65.043,65.023,65.043,11070000.0
2009-03-26 11:03:00,65.061,65.061,65.036,65.043,16380000.0
2009-03-26 11:04:00,65.038,65.038,65.032,65.033,17930000.0
2009-03-26 11:05:00,65.038,65.038,65.011,65.012,12770000.0
2009-03-26 11:06:00,65.024,65.045,65.015,65.045,14660000.0
2009-03-26 11:07:00,65.039,65.059,65.039,65.048,8090000.0
2009-03-26 11:08:00,65.065,65.074,65.058,65.074,15620000.0
2009-03-26 11:09:00,65.069,65.069,65.036,65.036,8260000.0
2009-03-26 11:10:00,65.027,65.04,65.027,65.03,10320000.0
2009-03-26 11:11:00,65.017,65.035,65.017,65.022,10190000.0
2009-03-26 11:12:00,65.049,65.049,65.017,65.025,10370000.0
2009-03-26 11:13:00,65.049,65.054,65.031,65.031,15030000.0
2009-03-26 11:14:00,65.031,65.031,65.015,65.018,8460000.0
2009-03-26 11:15:00,65.027,65.027,65.013,65.019,7750000.0
2009-03-26 11:16:00,65.003,65.019,64.995,65.007,12030000.0
2009-03-26 11:17:00,65.002,65.012,64.998,64.998,10520000.0
2009-03-26 11:18:00,65.03,65.03,65.014,65.016,11690000.0
2009-03-26 11:19:00,65.003,65.033,65.003,65.02,18130000.0
2009-03-26 11:20:00,65.015,65.015,64.965,64.966,8450000.0
2009-03-26 11:21:00,64.98,64.98,64.97,64.971,8080000.0
2009-03-26 11:22:00,64.981,64.999,64.981,64.998,8900000.0
2009-03-26 11:23:00,64.991,65.015,64.991,65.015,10560000.0
2009-03-26 11:24:00,65.033,65.033,65.004,65.004,12660000.0
2009-03-26 11:25:00,64.992,65.014,64.992,65.014,10550000.0
2009-03-26 11:26:00,65.006,65.012,64.99,65.012,14350000.0
2009-03-26 11:27:00,65.025,65.032,65.002,65.002,24300000.0
2009-03-26 11:28:00,65.009,65.013,65.0,65.0,12590000.0
2009-03-26 11:29:00,65.012,65.018,65.0,65.006,12060000.0
2009-03-26 11:30:00,65.028,65.028,65.005,65.017,9580000.0
2009-03-26 11:31:00,65.023,65.023,64.992,65.013,20480000.0
2009-03-26 11:32:00,65.004,65.004,64.99,64.996,11500000.0
2009-03-26 11:33:00,65.013,65.019,64.998,65.019,8630000.0
2009-03-26 11:34:00,65.038,65.039,65.02,65.034,12670000.0
2009-03-26 11:35:00,65.03,65.053,65.026,65.037,16870000.0
2009-03-26 11:36:00,65.06,65.088,65.052,65.088,10330000.0
2009-03-26 11:37:00,65.086,65.104,65.086,65.09,14080000.0
2009-03-26 11:38:00,65.065,65.078,65.049,65.072,19430000.0
2009-03-26 11:39:00,65.06,65.078,65.053,65.078,8640000.0
2009-03-26 11:40:00,65.045,65.065,65.035,65.038,14140000.0
2009-03-26 11:41:00,65.031,65.047,65.025,65.029,18130000.0
2009-03-26 11:42:00,65.063,65.063,65.048,65.051,18260000.0
2009-03-26 11:43:00,65.057,65.057,65.031,65.045,8900000.0
2009-03-26 11:44:00,65.04,65.043,65.024,65.024,11500000.0
2009-03-26 11:45:00,65.053,65.053,65.024,65.043,12400000.0
2009-03-26 11:46:00,65.036,65.05,65.035,65.044,11080000.0
2009-03-26 11:47:00,65.05,65.053,65.044,65.044,9960000.0
2009-03-26 11:48:00,65.07,65.07,65.024,65.024,16390000.0
2009-03-26 11:49:00,65.033,65.051,65.017,65.051,10550000.0
2009-03-26 11:50:00,65.043,65.043,65.023,65.033,9590000.0
2009-03-26 11:51:00,65.049,65.052,65.032,65.052,10720000.0
2009-03-26 11:52:00,65.036,65.06,65.033,65.056,18280000.0
2009-03-26 11:53:00,65.077,65.077,65.064,65.069,13270000.0
2009-03-26 11:54:00,65.067,65.067,65.051,65.066,9780000.0
2009-03-26 11:55:00,65.059,65.059,65.047,65.053,8830000.0
2009-03-26 11:56:00,65.02,65.049,65.02,65.049,13560000.0
2009-03-26 11:57:00,65.061,65.061,65.048,65.052,12020000.0
2009-03-26 11:58:00,65.063,65.063,65.043,65.053,11870000.0
2009-03-26 11:59:00,65.036,65.062,65.036,65.062,13520000.0
2009-03-26 12:00:00,65.072,65.072,65.042,65.046,13600000.0
2009-03-26 12:01:00,65.045,65.051,65.041,65.048,10150000.0
2009-03-26 12:02:00,65.04,65.065,65.04,65.065,10710000.0
2009-03-26 12:03:00,65.071,65.073,65.057,65.073,11500000.0
2009-03-26 12:04:00,65.056,65.074,65.051,65.072,19720000.0
2009-03-26 12:05:00,65.036,65.072,65.033,65.068,10350000.0
2009-03-26 12:06:00,65.068,65.068,65.033,65.043,16380000.0
2009-03-26 12:07:00,65.032,65.032,65.003,65.003,9390000.0
2009-03-26 12:08:00,65.028,65.033,65.011,65.025,17830000.0
2009-03-26 12:09:00,65.07,65.072,65.037,65.037,11310000.0
2009-03-26 12:10:00,65.018,65.035,65.014,65.035,14480000.0
2009-03-26 12:11:00,65.037,65.049,65.025,65.049,15220000.0
2009-03-26 12:12:00,65.038,65.038,65.017,65.025,7410000.0
2009-03-26 12:13:00,65.031,65.031,65.007,65.017,16270000.0
2009-03-26 12:14:00,65.014,65.03,65.014,65.019,15860000.0
2009-03-26 12:15:00,65.044,65.044,65.019,65.019,16980000.0
2009-03-26 12:16:00,65.027,65.044,65.024,65.044,15990000.0
2009-03-26 12:17:00,65.047,65.056,65.047,65.056,9400000.0
2009-03-26 12:18:00,65.049,65.053,65.039,65.04,10640000.0
2009-03-26 12:19:00,65.036,65.054,65.036,65.054,17850000.0
2009-03-26 12:20:00,65.062,65.062,65.045,65.045,13410000.0
2009-03-26 12:21:00,65.051,65.064,65.043,65.051,16930000.0
2009-03-26 12:22:00,65.031,65.038,65.021,65.021,10750000.0
2009-03-26 12:23:00,65.016,65.043,65.016,65.043,7900000.0
2009-03-26 12:24:00,65.054,65.054,65.034,65.046,10520000.0
2009-03-26 12:26:00,65.034,65.038,65.027,65.028,13140000.0
2009-03-26 12:27:00,65.061,65.061,65.037,65.047,16000000.0
2009-03-26 12:28:00,65.041,65.041,64.995,65.02,15040000.0
2009-03-26 12:29:00,65.028,65.06,65.028,65.059,13900000.0
2009-03-26 12:30:00,65.081,65.081,65.051,65.067,15260000.0
2009-03-26 12:31:00,65.044,65.067,65.044,65.047,19910000.0
2009-03-26 12:32:00,65.05,65.07,65.045,65.053,12440000.0
2009-03-26 12:33:00,65.045,65.07,65.045,65.07,18820000.0
2009-03-26 12:34:00,65.073,65.079,65.062,65.079,16750000.0
2009-03-26 12:35:00,65.065,65.11,65.065,65.11,16970000.0
2009-03-26 12:36:00,65.135,65.135,65.106,65.118,15960000.0
2009-03-26 12:37:00,65.101,65.121,65.101,65.114,16190000.0
2009-03-26 12:38:00,65.1,65.122,65.096,65.122,15070000.0
2009-03-26 12:39:00,65.117,65.13,65.114,65.114,16940000.0
2009-03-26 12:40:00,65.117,65.138,65.113,65.136,17310000.0
2009-03-26 12:41:00,65.116,65.12,65.116,65.12,4510000.0
2009-03-26 12:42:00,65.139,65.139,65.12,65.12,16030000.0
2009-03-26 12:43:00,65.125,65.141,65.124,65.136,12020000.0
2009-03-26 12:44:00,65.136,65.148,65.129,65.14,18780000.0
2009-03-26 12:45:00,65.154,65.154,65.12,65.128,12960000.0
2009-03-26 12:46:00,65.109,65.116,65.109,65.116,6650000.0
2009-03-26 12:47:00,65.105,65.121,65.102,65.121,9780000.0
2009-03-26 12:48:00,65.142,65.142,65.117,65.125,16150000.0
2009-03-26 12:49:00,65.115,65.12,65.067,65.085,20920000.0
2009-03-26 12:50:00,65.094,65.099,65.088,65.092,13080000.0
2009-03-26 12:51:00,65.112,65.112,65.085,65.096,15430000.0
2009-03-26 12:52:00,65.101,65.105,65.101,65.105,5630000.0
2009-03-26 12:53:00,65.116,65.122,65.099,65.122,12020000.0
2009-03-26 12:54:00,65.142,65.142,65.134,65.142,12240000.0
2009-03-26 12:55:00,65.155,65.16,65.145,65.148,16720000.0
2009-03-26 12:56:00,65.155,65.175,65.155,65.158,19380000.0
2009-03-26 12:57:00,65.175,65.175,65.152,65.166,11090000.0
2009-03-26 12:58:00,65.181,65.223,65.181,65.222,9400000.0
2009-03-26 12:59:00,65.234,65.235,65.22,65.221,17380000.0
2009-03-26 13:00:00,65.233,65.25,65.214,65.214,17300000.0
2009-03-26 13:01:00,65.229,65.229,65.219,65.225,12670000.0
2009-03-26 13:02:00,65.245,65.253,65.228,65.242,11650000.0
2009-03-26 13:03:00,65.274,65.285,65.253,65.285,11320000.0
2009-03-26 13:04:00,65.272,65.297,65.266,65.266,13040000.0
2009-03-26 13:05:00,65.263,65.263,65.228,65.244,16980000.0
2009-03-26 13:06:00,65.271,65.271,65.248,65.25,17350000.0
2009-03-26 13:07:00,65.231,65.241,65.214,65.225,13110000.0
2009-03-26 13:08:00,65.229,65.231,65.207,65.207,14310000.0
2009-03-26 13:09:00,65.228,65.228,65.166,65.166,13990000.0
2009-03-26 13:10:00,65.182,65.192,65.182,65.191,9590000.0
2009-03-26 13:11:00,65.173,65.177,65.165,65.167,17170000.0
2009-03-26 13:12:00,65.19,65.19,65.15,65.167,21460000.0
2009-03-26 13:13:00,65.192,65.198,65.184,65.189,18880000.0
2009-03-26 13:14:00,65.188,65.191,65.173,65.187,22060000.0
2009-03-26 13:15:00,65.195,65.195,65.174,65.187,12600000.0
2009-03-26 13:16:00,65.179,65.18,65.167,65.175,12970000.0
2009-03-26 13:17:00,65.172,65.185,65.17,65.185,19590000.0
2009-03-26 13:18:00,65.189,65.21,65.179,65.21,13320000.0
2009-03-26 13:19:00,65.181,65.199,65.181,65.196,14720000.0
2009-03-26 13:20:00,65.178,65.178,65.157,65.16,8460000.0
2009-03-26 13:21:00,65.164,65.174,65.151,65.174,16600000.0
2009-03-26 13:22:00,65.161,65.161,65.14,65.158,14840000.0
2009-03-26 13:23:00,65.152,65.167,65.147,65.158,17520000.0
2009-03-26 13:24:00,65.184,65.184,65.161,65.161,12960000.0
2009-03-26 13:25:00,65.149,65.159,65.139,65.139,13010000.0
2009-03-26 13:26:00,65.156,65.163,65.148,65.159,17890000.0
2009-03-26 13:27:00,65.131,65.158,65.131,65.15,16150000.0
2009-03-26 13:28:00,65.132,65.151,65.132,65.151,9780000.0
2009-03-26 13:29:00,65.143,65.143,65.134,65.137,12320000.0
2009-03-26 13:30:00,65.13,65.131,65.106,65.115,20100000.0
2009-03-26 13:31:00,65.128,65.136,65.128,65.135,15860000.0
2009-03-26 13:32:00,65.123,65.123,65.104,65.104,10900000.0
2009-03-26 13:33:00,65.116,65.116,65.096,65.105,10980000.0
2009-03-26 13:34:00,65.118,65.12,65.104,65.104,11350000.0
2009-03-26 13:35:00,65.114,65.137,65.109,65.131,17390000.0
2009-03-26 13:36:00,65.139,65.139,65.118,65.13,12620000.0
2009-03-26 13:37:00,65.127,65.136,65.124,65.124,15790000.0
2009-03-26 13:38:00,65.131,65.147,65.131,65.137,7740000.0
2009-03-26 13:39:00,65.162,65.162,65.119,65.124,14140000.0
2009-03-26 13:40:00,65.1,65.115,65.1,65.1,12250000.0
2009-03-26 13:41:00,65.124,65.14,65.12,65.13,13560000.0
2009-03-26 13:42:00,65.131,65.131,65.105,65.105,14880000.0
2009-03-26 13:43:00,65.101,65.114,65.101,65.114,13560000.0
2009-03-26 13:44:00,65.098,65.126,65.098,65.12,12660000.0
2009-03-26 13:45:00,65.132,65.132,65.106,65.114,15070000.0
2009-03-26 13:46:00,65.112,65.137,65.112,65.137,19250000.0
2009-03-26 13:47:00,65.129,65.131,65.106,65.106,10780000.0
2009-03-26 13:48:00,65.12,65.132,65.106,65.132,15620000.0
2009-03-26 13:49:00,65.119,65.122,65.108,65.122,20340000.0
2009-03-26 13:50:00,65.123,65.124,65.111,65.111,11830000.0
2009-03-26 13:51:00,65.132,65.132,65.104,65.113,16520000.0
2009-03-26 13:52:00,65.12,65.123,65.112,65.118,19160000.0
2009-03-26 13:53:00,65.114,65.114,65.103,65.106,9770000.0
2009-03-26 13:54:00,65.129,65.129,65.107,65.116,11130000.0
2009-03-26 13:55:00,65.102,65.102,65.076,65.08,17180000.0
2009-03-26 13:56:00,65.071,65.071,65.055,65.066,14730000.0
2009-03-26 13:57:00,65.079,65.079,65.048,65.064,22060000.0
2009-03-26 13:58:00,65.072,65.084,65.072,65.084,11310000.0
2009-03-26 13:59:00,65.073,65.104,65.073,65.104,15060000.0
2009-03-26 14:00:00,65.13,65.13,65.094,65.109,21850000.0
2009-03-26 14:01:00,65.117,65.124,65.112,65.124,9570000.0
2009-03-26 14:02:00,65.125,65.134,65.116,65.134,11270000.0
2009-03-26 14:03:00,65.152,65.152,65.116,65.116,10700000.0
2009-03-26 14:04:00,65.118,65.12,65.085,65.085,16960000.0
2009-03-26 14:05:00,65.105,65.113,65.097,65.113,18410000.0
2009-03-26 14:06:00,65.106,65.106,65.09,65.09,11170000.0
2009-03-26 14:07:00,65.086,65.126,65.084,65.126,18670000.0
2009-03-26 14:08:00,65.113,65.134,65.107,65.134,10750000.0
2009-03-26 14:09:00,65.128,65.147,65.123,65.133,13180000.0
2009-03-26 14:10:00,65.13,65.148,65.13,65.144,13190000.0
2009-03-26 14:11:00,65.127,65.134,65.125,65.134,14290000.0
2009-03-26 14:12:00,65.154,65.154,65.137,65.143,10970000.0
2009-03-26 14:13:00,65.147,65.154,65.135,65.15,17330000.0
2009-03-26 14:14:00,65.142,65.153,65.14,65.147,21070000.0
2009-03-26 14:15:00,65.162,65.168,65.142,65.157,14700000.0
2009-03-26 14:16:00,65.18,65.21,65.163,65.207,16010000.0
2009-03-26 14:17:00,65.198,65.21,65.194,65.209,14850000.0
2009-03-26 14:18:00,65.197,65.197,65.167,65.174,11500000.0
2009-03-26 14:19:00,65.165,65.165,65.134,65.138,17510000.0
2009-03-26 14:20:00,65.149,65.149,65.126,65.144,7330000.0
2009-03-26 14:21:00,65.152,65.159,65.133,65.159,10720000.0
2009-03-26 14:22:00,65.16,65.16,65.146,65.153,17220000.0
2009-03-26 14:23:00,65.145,65.153,65.134,65.153,13340000.0
2009-03-26 14:24:00,65.155,65.155,65.124,65.124,20500000.0
2009-03-26 14:25:00,65.126,65.152,65.121,65.152,11160000.0
2009-03-26 14:26:00,65.147,65.161,65.142,65.161,12860000.0
2009-03-26 14:27:00,65.152,65.152,65.142,65.142,5070000.0
2009-03-26 14:28:00,65.147,65.169,65.145,65.169,11690000.0
2009-03-26 14:29:00,65.148,65.152,65.131,65.132,20520000.0
2009-03-26 14:30:00,65.131,65.14,65.076,65.129,14270000.0
2009-03-26 14:31:00,65.121,65.154,65.121,65.148,12100000.0
2009-03-26 14:32:00,65.153,65.173,65.153,65.171,13710000.0
2009-03-26 14:33:00,65.189,65.189,65.156,65.156,12670000.0
2009-03-26 14:34:00,65.167,65.172,65.151,65.172,21220000.0
2009-03-26 14:35:00,65.166,65.17,65.145,65.145,14880000.0
2009-03-26 14:36:00,65.154,65.154,65.127,65.127,9840000.0
2009-03-26 14:37:00,65.094,65.109,65.088,65.093,12200000.0
2009-03-26 14:38:00,65.114,65.122,65.098,65.122,21350000.0
2009-03-26 14:39:00,65.134,65.134,65.092,65.097,11260000.0
2009-03-26 14:40:00,65.092,65.12,65.092,65.12,8270000.0
2009-03-26 14:41:00,65.107,65.115,65.091,65.115,14540000.0
2009-03-26 14:42:00,65.112,65.112,65.085,65.104,19760000.0
2009-03-26 14:43:00,65.094,65.107,65.092,65.1,13710000.0
2009-03-26 14:44:00,65.11,65.113,65.097,65.113,13600000.0
2009-03-26 14:45:00,65.127,65.127,65.1,65.113,10330000.0
2009-03-26 14:46:00,65.123,65.127,65.115,65.124,11310000.0
2009-03-26 14:47:00,65.118,65.131,65.118,65.128,13230000.0
2009-03-26 14:48:00,65.118,65.118,65.099,65.104,11540000.0
2009-03-26 14:49:00,65.092,65.103,65.092,65.098,9850000.0
2009-03-26 14:50:00,65.097,65.097,65.069,65.09,14060000.0
2009-03-26 14:51:00,65.08,65.08,65.055,65.055,10200000.0
2009-03-26 14:52:00,65.047,65.047,65.023,65.043,13560000.0
2009-03-26 14:53:00,65.035,65.057,65.035,65.043,20120000.0
2009-03-26 14:54:00,65.076,65.076,65.012,65.012,13040000.0
2009-03-26 14:55:00,65.024,65.044,65.024,65.041,16230000.0
2009-03-26 14:56:00,65.04,65.055,65.033,65.039,18970000.0
2009-03-26 14:57:00,65.052,65.052,65.011,65.024,17590000.0
2009-03-26 14:58:00,65.013,65.013,64.989,64.998,13230000.0
2009-03-26 14:59:00,65.01,65.021,65.003,65.021,17180000.0
2009-03-26 15:00:00,65.031,65.031,64.99,64.998,19620000.0
2009-03-26 15:01:00,65.011,65.031,65.003,65.003,17720000.0
2009-03-26 15:02:00,65.001,65.001,64.971,64.985,14160000.0
2009-03-26 15:03:00,65.003,65.003,64.977,64.989,13610000.0
2009-03-26 15:04:00,64.997,65.021,64.997,65.018,11910000.0
2009-03-26 15:05:00,65.026,65.031,65.012,65.012,9620000.0
2009-03-26 15:06:00,65.023,65.023,64.994,64.994,7370000.0
2009-03-26 15:07:00,65.005,65.015,64.998,65.015,23220000.0
2009-03-26 15:08:00,65.027,65.027,65.018,65.019,12860000.0
2009-03-26 15:09:00,65.041,65.041,65.024,65.036,13800000.0
2009-03-26 15:10:00,65.033,65.036,65.02,65.036,17210000.0
2009-03-26 15:11:00,65.07,65.085,65.054,65.072,14310000.0
2009-03-26 15:12:00,65.097,65.097,65.063,65.063,9020000.0
2009-03-26 15:13:00,65.071,65.071,65.049,65.053,105400000.0
2009-03-26 15:14:00,65.041,65.064,65.041,65.059,66910000.0
2009-03-26 15:15:00,65.079,65.079,65.039,65.051,113280000.0
2009-03-26 15:16:00,65.06,65.083,65.057,65.081,126600000.0
2009-03-26 15:17:00,65.06,65.065,65.047,65.064,110920000.0
2009-03-26 15:18:00,65.096,65.099,65.071,65.071,113040000.0
2009-03-26 15:19:00,65.084,65.1,65.06,65.1,64510000.0
2009-03-26 15:20:00,65.109,65.109,65.083,65.101,25470000.0
2009-03-26 15:21:00,65.119,65.119,65.103,65.118,44600000.0
2009-03-26 15:22:00,65.096,65.123,65.096,65.109,110430000.0
2009-03-26 15:23:00,65.125,65.14,65.114,65.114,81150000.0
2009-03-26 15:24:00,65.131,65.131,65.102,65.126,89650000.0
2009-03-26 15:25:00,65.099,65.113,65.099,65.112,109440000.0
2009-03-26 15:26:00,65.09,65.11,65.088,65.105,103370000.0
2009-03-26 15:27:00,65.116,65.122,65.089,65.093,80490000.0
2009-03-26 15:28:00,65.101,65.118,65.101,65.118,98050000.0
2009-03-26 15:29:00,65.12,65.127,65.108,65.119,103500000.0
2009-03-26 15:30:00,65.124,65.124,65.098,65.11,48480000.0
2009-03-26 15:31:00,65.117,65.122,65.094,65.103,123970000.0
2009-03-26 15:32:00,65.11,65.126,65.107,65.126,84530000.0
2009-03-26 15:33:00,65.147,65.147,65.127,65.144,68390000.0
2009-03-26 15:34:00,65.153,65.177,65.153,65.158,105110000.0
2009-03-26 15:35:00,65.143,65.148,65.125,65.131,94710000.0
2009-03-26 15:36:00,65.143,65.143,65.13,65.143,98510000.0
2009-03-26 15:37:00,65.146,65.17,65.132,65.149,114030000.0
2009-03-26 15:38:00,65.142,65.16,65.13,65.148,76790000.0
2009-03-26 15:39:00,65.171,65.171,65.143,65.164,61550000.0
2009-03-26 15:40:00,65.16,65.19,65.16,65.176,65360000.0
2009-03-26 15:41:00,65.185,65.189,65.17,65.18,75410000.0
2009-03-26 15:42:00,65.2,65.2,65.166,65.177,84280000.0
2009-03-26 15:43:00,65.193,65.217,65.175,65.205,73670000.0
2009-03-26 15:44:00,65.219,65.233,65.213,65.233,49790000.0
2009-03-26 15:45:00,65.256,65.277,65.238,65.277,47760000.0
2009-03-26 15:46:00,65.295,65.298,65.252,65.252,109290000.0
2009-03-26 15:47:00,65.238,65.261,65.234,65.248,87140000.0
2009-03-26 15:48:00,65.254,65.254,65.196,65.196,70310000.0
2009-03-26 15:49:00,65.197,65.204,65.184,65.196,45970000.0
2009-03-26 15:50:00,65.166,65.18,65.131,65.131,47240000.0
2009-03-26 15:51:00,65.141,65.15,65.124,65.135,82530000.0
2009-03-26 15:52:00,65.169,65.19,65.159,65.159,132040000.0
2009-03-26 15:53:00,65.185,65.192,65.177,65.187,104020000.0
2009-03-26 15:54:00,65.209,65.209,65.152,65.152,117330000.0
2009-03-26 15:55:00,65.164,65.177,65.125,65.125,90710000.0
2009-03-26 15:56:00,65.111,65.138,65.093,65.101,89540000.0
2009-03-26 15:57:00,65.114,65.114,65.088,65.095,53000000.0
2009-03-26 15:58:00,65.083,65.083,65.065,65.083,86730000.0
2009-03-26 15:59:00,65.098,65.121,65.088,65.111,57900000.0
2009-03-26 16:00:00,65.118,65.133,65.107,65.133,71670000.0
2009-03-26 16:01:00,65.137,65.211,65.132,65.191,60450000.0
2009-03-26 16:02:00,65.227,65.336,65.227,65.288,91250000.0
2009-03-26 16:03:00,65.306,65.306,65.288,65.288,124800000.0
2009-03-26 16:04:00,65.273,65.297,65.257,65.263,137420000.0
2009-03-26 16:05:00,65.264,65.269,65.242,65.242,84080000.0
2009-03-26 16:06:00,65.267,65.267,65.232,65.243,86240000.0
2009-03-26 16:07:00,65.249,65.26,65.235,65.235,114550000.0
2009-03-26 16:08:00,65.238,65.258,65.233,65.246,111020000.0
2009-03-26 16:09:00,65.27,65.27,65.247,65.266,113270000.0
2009-03-26 16:10:00,65.261,65.324,65.261,65.309,60610000.0
2009-03-26 16:11:00,65.296,65.301,65.283,65.285,67980000.0
2009-03-26 16:12:00,65.31,65.31,65.28,65.28,59290000.0
2009-03-26 16:13:00,65.268,65.289,65.264,65.264,145680000.0
2009-03-26 16:14:00,65.249,65.251,65.199,65.211,184950000.0
2009-03-26 16:15:00,65.224,65.224,65.207,65.224,104490000.0
2009-03-26 16:16:00,65.217,65.231,65.16,65.16,76460000.0
2009-03-26 16:17:00,65.135,65.193,65.125,65.193,104900000.0
2009-03-26 16:18:00,65.224,65.224,65.179,65.192,87120000.0
2009-03-26 16:19:00,65.188,65.209,65.178,65.179,81400000.0
2009-03-26 16:20:00,65.172,65.212,65.172,65.212,132340000.0
2009-03-26 16:21:00,65.212,65.212,65.167,65.179,148480000.0
2009-03-26 16:22:00,65.189,65.2,65.189,65.195,89850000.0
2009-03-26 16:23:00,65.187,65.199,65.185,65.189,142620000.0
2009-03-26 16:24:00,65.187,65.195,65.17,65.178,107380000.0
2009-03-26 16:25:00,65.171,65.175,65.158,65.167,82970000.0
2009-03-26 16:26:00,65.18,65.2,65.18,65.186,60160000.0
2009-03-26 16:27:00,65.182,65.199,65.178,65.178,63710000.0
2009-03-26 16:28:00,65.173,65.229,65.173,65.229,110910000.0
2009-03-26 16:29:00,65.237,65.237,65.195,65.208,73950000.0
2009-03-26 16:30:00,65.229,65.234,65.213,65.219,130130000.0
2009-03-26 16:31:00,65.232,65.232,65.19,65.19,48900000.0
2009-03-26 16:32:00,65.194,65.201,65.182,65.191,106370000.0
2009-03-26 16:33:00,65.196,65.196,65.166,65.166,85280000.0
2009-03-26 16:34:00,65.169,65.172,65.145,65.16,89190000.0
2009-03-26 16:35:00,65.177,65.181,65.157,65.18,87610000.0
2009-03-26 16:36:00,65.2,65.2,65.17,65.193,87650000.0
2009-03-26 16:37:00,65.187,65.208,65.176,65.184,80730000.0
2009-03-26 16:38:00,65.196,65.261,65.196,65.197,112580000.0
2009-03-26 16:39:00,65.225,65.225,65.21,65.216,91310000.0
2009-03-26 16:40:00,65.23,65.269,65.23,65.269,106240000.0
2009-03-26 16:41:00,65.259,65.259,65.217,65.223,68510000.0
2009-03-26 16:42:00,65.241,65.249,65.223,65.23,12580000.0
2009-03-26 16:43:00,65.226,65.235,65.212,65.212,106950000.0
2009-03-26 16:44:00,65.202,65.223,65.202,65.223,74940000.0
2009-03-26 16:45:00,65.219,65.228,65.198,65.214,75610000.0
2009-03-26 16:46:00,65.202,65.214,65.202,65.214,103580000.0
2009-03-26 16:47:00,65.212,65.223,65.211,65.215,112830000.0
2009-03-26 16:48:00,65.224,65.224,65.202,65.216,55700000.0
2009-03-26 16:49:00,65.202,65.215,65.202,65.215,87510000.0
2009-03-26 16:50:00,65.205,65.211,65.195,65.208,80550000.0
2009-03-26 16:51:00,65.23,65.23,65.213,65.226,109480000.0
2009-03-26 16:52:00,65.223,65.247,65.212,65.216,93010000.0
2009-03-26 16:53:00,65.223,65.249,65.216,65.232,74570000.0
2009-03-26 16:54:00,65.263,65.266,65.235,65.255,65550000.0
2009-03-26 16:55:00,65.232,65.251,65.232,65.245,74570000.0
2009-03-26 16:56:00,65.232,65.26,65.232,65.254,117150000.0
2009-03-26 16:57:00,65.273,65.273,65.245,65.263,113980000.0
2009-03-26 16:58:00,65.272,65.275,65.252,65.275,115690000.0
2009-03-26 16:59:00,65.266,65.289,65.257,65.275,131050000.0
2009-03-26 17:00:00,65.28,65.282,65.262,65.269,132670000.0
2009-03-26 17:01:00,65.274,65.274,65.262,65.274,67980000.0
2009-03-26 17:02:00,65.259,65.273,65.253,65.26,118810000.0
2009-03-26 17:03:00,65.289,65.292,65.274,65.292,75590000.0
2009-03-26 17:04:00,65.259,65.284,65.259,65.284,69640000.0
2009-03-26 17:05:00,65.26,65.277,65.26,65.277,91290000.0
2009-03-26 17:06:00,65.284,65.284,65.256,65.274,101100000.0
2009-03-26 17:07:00,65.269,65.285,65.269,65.285,70260000.0
2009-03-26 17:08:00,65.286,65.312,65.286,65.299,93280000.0
2009-03-26 17:09:00,65.313,65.313,65.285,65.306,92530000.0
2009-03-26 17:10:00,65.294,65.31,65.294,65.309,62410000.0
2009-03-26 17:11:00,65.304,65.333,65.304,65.319,110770000.0
2009-03-26 17:12:00,65.338,65.339,65.317,65.326,62720000.0
2009-03-26 17:13:00,65.337,65.345,65.331,65.339,92150000.0
2009-03-26 17:14:00,65.319,65.33,65.297,65.31,99410000.0
2009-03-26 17:15:00,65.327,65.334,65.314,65.334,97910000.0
2009-03-26 17:16:00,65.325,65.332,65.311,65.311,73820000.0
2009-03-26 17:17:00,65.322,65.325,65.305,65.325,86360000.0
2009-03-26 17:18:00,65.32,65.32,65.293,65.293,61140000.0
2009-03-26 17:19:00,65.279,65.302,65.279,65.295,91130000.0
2009-03-26 17:20:00,65.285,65.293,65.276,65.276,69290000.0
2009-03-26 17:21:00,65.306,65.306,65.273,65.278,98710000.0
2009-03-26 17:22:00,65.281,65.284,65.274,65.278,96930000.0
2009-03-26 17:23:00,65.284,65.284,65.257,65.261,96580000.0
2009-03-26 17:24:00,65.275,65.283,65.265,65.279,62260000.0
2009-03-26 17:25:00,65.271,65.289,65.271,65.279,44830000.0
2009-03-26 17:26:00,65.294,65.294,65.275,65.278,117370000.0
2009-03-26 17:27:00,65.271,65.307,65.271,65.295,138760000.0
2009-03-26 17:28:00,65.283,65.283,65.263,65.283,88170000.0
2009-03-26 17:29:00,65.292,65.303,65.281,65.295,97800000.0
2009-03-26 17:30:00,65.307,65.307,65.268,65.268,98740000.0
2009-03-26 17:31:00,65.27,65.288,65.269,65.275,114190000.0
2009-03-26 17:32:00,65.285,65.301,65.274,65.301,108440000.0
2009-03-26 17:33:00,65.306,65.313,65.292,65.306,73740000.0
2009-03-26 17:34:00,65.293,65.311,65.289,65.289,51200000.0
2009-03-26 17:35:00,65.31,65.329,65.297,65.326,40540000.0
2009-03-26 17:36:00,65.334,65.342,65.321,65.339,49100000.0
2009-03-26 17:37:00,65.338,65.345,65.32,65.321,79270000.0
2009-03-26 17:38:00,65.334,65.365,65.33,65.351,82660000.0
2009-03-26 17:39:00,65.36,65.36,65.329,65.348,76450000.0
2009-03-26 17:40:00,65.338,65.342,65.321,65.336,62910000.0
2009-03-26 17:41:00,65.317,65.338,65.315,65.329,58870000.0
2009-03-26 17:42:00,65.333,65.333,65.314,65.32,88660000.0
2009-03-26 17:43:00,65.32,65.329,65.32,65.326,79170000.0
2009-03-26 17:44:00,65.322,65.35,65.315,65.35,68920000.0
2009-03-26 17:45:00,65.363,65.363,65.337,65.356,95480000.0
2009-03-26 17:46:00,65.344,65.344,65.316,65.319,63980000.0
2009-03-26 17:47:00,65.309,65.329,65.306,65.325,36040000.0
2009-03-26 17:48:00,65.318,65.333,65.311,65.324,79600000.0
2009-03-26 17:49:00,65.335,65.335,65.306,65.325,65780000.0
2009-03-26 17:50:00,65.311,65.311,65.275,65.294,84120000.0
2009-03-26 17:51:00,65.296,65.305,65.286,65.305,36320000.0
2009-03-26 17:52:00,65.3,65.305,65.293,65.293,113210000.0
2009-03-26 17:53:00,65.281,65.309,65.277,65.301,107370000.0
2009-03-26 17:54:00,65.312,65.322,65.294,65.306,97290000.0
2009-03-26 17:55:00,65.319,65.331,65.319,65.32,51230000.0
2009-03-26 17:56:00,65.295,65.313,65.284,65.296,103290000.0
2009-03-26 17:57:00,65.312,65.312,65.277,65.282,93610000.0
2009-03-26 17:58:00,65.276,65.283,65.265,65.268,69460000.0
2009-03-26 17:59:00,65.273,65.273,65.229,65.237,49240000.0
2009-03-26 18:00:00,65.241,65.251,65.227,65.234,38660000.0
2009-03-26 18:01:00,65.239,65.245,65.231,65.231,28400000.0
2009-03-26 18:02:00,65.219,65.234,65.213,65.234,16760000.0
2009-03-26 18:03:00,65.236,65.236,65.214,65.234,55090000.0
2009-03-26 18:04:00,65.234,65.252,65.227,65.245,55150000.0
2009-03-26 18:05:00,65.246,65.248,65.229,65.247,55040000.0
2009-03-26 18:06:00,65.264,65.264,65.23,65.23,100790000.0
2009-03-26 18:07:00,65.248,65.254,65.234,65.237,54430000.0
2009-03-26 18:08:00,65.231,65.244,65.223,65.244,42000000.0
2009-03-26 18:09:00,65.244,65.244,65.227,65.237,63120000.0
2009-03-26 18:10:00,65.247,65.249,65.234,65.244,57960000.0
2009-03-26 18:11:00,65.231,65.245,65.231,65.236,97400000.0
2009-03-26 18:12:00,65.256,65.256,65.236,65.24,68470000.0
2009-03-26 18:13:00,65.246,65.262,65.238,65.262,102680000.0
2009-03-26 18:14:00,65.273,65.273,65.261,65.261,142630000.0
2009-03-26 18:15:00,65.281,65.281,65.261,65.261,45970000.0
2009-03-26 18:16:00,65.275,65.279,65.263,65.276,38790000.0
2009-03-26 18:17:00,65.265,65.265,65.245,65.248,42340000.0
2009-03-26 18:18:00,65.271,65.271,65.253,65.258,40250000.0
2009-03-26 18:19:00,65.254,65.271,65.254,65.265,42150000.0
2009-03-26 18:20:00,65.254,65.267,65.252,65.261,14830000.0
2009-03-26 18:21:00,65.281,65.281,65.248,65.264,35240000.0
2009-03-26 18:22:00,65.247,65.262,65.224,65.224,71940000.0
2009-03-26 18:23:00,65.225,65.232,65.205,65.23,33450000.0
2009-03-26 18:24:00,65.225,65.225,65.206,65.218,58140000.0
2009-03-26 18:25:00,65.223,65.223,65.204,65.212,44000000.0
2009-03-26 18:26:00,65.213,65.215,65.156,65.156,50500000.0
2009-03-26 18:27:00,65.182,65.182,65.15,65.15,58530000.0
2009-03-26 18:28:00,65.163,65.194,65.163,65.194,90920000.0
2009-03-26 18:29:00,65.205,65.205,65.181,65.181,59150000.0
2009-03-26 18:30:00,65.196,65.218,65.181,65.218,52230000.0
2009-03-26 18:31:00,65.21,65.231,65.21,65.231,42370000.0
2009-03-26 18:32:00,65.219,65.23,65.208,65.208,18860000.0
2009-03-26 18:33:00,65.223,65.23,65.208,65.218,41800000.0
2009-03-26 18:34:00,65.214,65.237,65.207,65.226,102290000.0
2009-03-26 18:35:00,65.235,65.249,65.212,65.212,36320000.0
2009-03-26 18:36:00,65.247,65.247,65.22,65.238,49510000.0
2009-03-26 18:37:00,65.246,65.251,65.216,65.236,121070000.0
2009-03-26 18:38:00,65.255,65.258,65.243,65.258,87200000.0
2009-03-26 18:39:00,65.266,65.266,65.238,65.241,30590000.0
2009-03-26 18:40:00,65.225,65.26,65.225,65.248,35590000.0
2009-03-26 18:41:00,65.263,65.263,65.235,65.257,46390000.0
2009-03-26 18:42:00,65.265,65.265,65.243,65.243,113390000.0
2009-03-26 18:43:00,65.249,65.266,65.245,65.249,88480000.0
2009-03-26 18:44:00,65.253,65.261,65.236,65.248,74440000.0
2009-03-26 18:45:00,65.244,65.244,65.213,65.219,54990000.0
2009-03-26 18:46:00,65.224,65.235,65.205,65.215,55990000.0
2009-03-26 18:47:00,65.201,65.224,65.201,65.216,114630000.0
2009-03-26 18:48:00,65.223,65.223,65.196,65.209,63550000.0
2009-03-26 18:49:00,65.195,65.197,65.185,65.189,89250000.0
2009-03-26 18:50:00,65.187,65.198,65.158,65.158,107510000.0
2009-03-26 18:51:00,65.184,65.219,65.172,65.214,127420000.0
2009-03-26 18:52:00,65.208,65.216,65.193,65.216,92470000.0
2009-03-26 18:53:00,65.212,65.212,65.187,65.191,85320000.0
2009-03-26 18:54:00,65.193,65.194,65.172,65.194,89990000.0
2009-03-26 18:55:00,65.178,65.208,65.178,65.203,72440000.0
2009-03-26 18:56:00,65.211,65.211,65.186,65.189,105120000.0
2009-03-26 18:57:00,65.191,65.191,65.127,65.133,81150000.0
2009-03-26 18:58:00,65.127,65.135,65.123,65.123,62050000.0
2009-03-26 18:59:00,65.131,65.151,65.131,65.146,89560000.0
2009-03-26 19:00:00,65.154,65.154,65.133,65.148,79980000.0
2009-03-26 19:01:00,65.14,65.165,65.14,65.143,73400000.0
2009-03-26 19:02:00,65.15,65.153,65.143,65.149,76790000.0
2009-03-26 19:03:00,65.172,65.172,65.148,65.152,70430000.0
2009-03-26 19:04:00,65.151,65.174,65.151,65.174,82650000.0
2009-03-26 19:05:00,65.185,65.213,65.185,65.213,68760000.0
2009-03-26 19:06:00,65.225,65.225,65.205,65.22,87970000.0
2009-03-26 19:07:00,65.2,65.213,65.192,65.205,108490000.0
2009-03-26 19:08:00,65.217,65.223,65.203,65.223,128630000.0
2009-03-26 19:09:00,65.233,65.233,65.195,65.195,93810000.0
2009-03-26 19:10:00,65.198,65.204,65.191,65.197,71940000.0
2009-03-26 19:11:00,65.212,65.225,65.212,65.213,88630000.0
2009-03-26 19:12:00,65.235,65.235,65.213,65.219,93490000.0
2009-03-26 19:13:00,65.211,65.23,65.206,65.21,82720000.0
2009-03-26 19:14:00,65.197,65.213,65.184,65.213,21480000.0
2009-03-26 19:15:00,65.237,65.237,65.211,65.227,61610000.0
2009-03-26 19:16:00,65.23,65.234,65.22,65.234,60710000.0
2009-03-26 19:17:00,65.236,65.236,65.221,65.228,88820000.0
2009-03-26 19:18:00,65.239,65.245,65.233,65.245,100430000.0
2009-03-26 19:19:00,65.238,65.243,65.228,65.228,110190000.0
2009-03-26 19:20:00,65.239,65.284,65.238,65.265,54480000.0
2009-03-26 19:21:00,65.29,65.29,65.24,65.264,64210000.0
2009-03-26 19:22:00,65.267,65.271,65.255,65.266,89350000.0
2009-03-26 19:23:00,65.281,65.32,65.278,65.305,88500000.0
2009-03-26 19:24:00,65.333,65.333,65.29,65.294,35990000.0
2009-03-26 19:25:00,65.282,65.301,65.282,65.299,80110000.0
2009-03-26 19:26:00,65.317,65.317,65.296,65.313,55850000.0
2009-03-26 19:27:00,65.308,65.323,65.303,65.323,77020000.0
2009-03-26 19:28:00,65.32,65.32,65.303,65.311,71770000.0
2009-03-26 19:29:00,65.288,65.293,65.281,65.287,36550000.0
2009-03-26 19:30:00,65.302,65.302,65.278,65.296,70880000.0
2009-03-26 19:31:00,65.287,65.305,65.279,65.279,61100000.0
2009-03-26 19:32:00,65.291,65.291,65.274,65.283,42180000.0
2009-03-26 19:33:00,65.293,65.293,65.274,65.281,45770000.0
2009-03-26 19:34:00,65.288,65.301,65.283,65.283,105520000.0
2009-03-26 19:35:00,65.287,65.287,65.271,65.28,101340000.0
2009-03-26 19:36:00,65.294,65.294,65.256,65.286,142590000.0
2009-03-26 19:37:00,65.296,65.296,65.283,65.288,82570000.0
2009-03-26 19:38:00,65.282,65.304,65.282,65.304,68980000.0
2009-03-26 19:39:00,65.314,65.314,65.257,65.264,30740000.0
2009-03-26 19:40:00,65.241,65.255,65.241,65.25,43810000.0
2009-03-26 19:41:00,65.256,65.264,65.246,65.264,58970000.0
2009-03-26 19:42:00,65.272,65.272,65.245,65.253,139530000.0
2009-03-26 19:43:00,65.253,65.253,65.22,65.22,74660000.0
2009-03-26 19:44:00,65.215,65.224,65.201,65.218,31040000.0
2009-03-26 19:45:00,65.223,65.223,65.202,65.223,44000000.0
2009-03-26 19:46:00,65.224,65.224,65.204,65.209,20860000.0
2009-03-26 19:47:00,65.219,65.227,65.213,65.227,67010000.0
2009-03-26 19:48:00,65.219,65.22,65.217,65.217,55640000.0
2009-03-26 19:49:00,65.207,65.216,65.207,65.21,118090000.0
2009-03-26 19:50:00,65.217,65.233,65.211,65.233,126720000.0
2009-03-26 19:51:00,65.245,65.245,65.226,65.23,61810000.0
2009-03-26 19:53:00,65.22,65.226,65.211,65.226,105760000.0
2009-03-26 19:54:00,65.237,65.237,65.215,65.221,100750000.0
2009-03-26 19:55:00,65.197,65.21,65.176,65.187,56440000.0
2009-03-26 19:56:00,65.188,65.204,65.176,65.204,40290000.0
2009-03-26 19:57:00,65.226,65.232,65.215,65.215,31580000.0
2009-03-26 19:58:00,65.215,65.217,65.202,65.217,43630000.0
2009-03-26 19:59:00,65.201,65.212,65.201,65.208,28780000.0
2009-03-26 20:00:00,65.235,65.24,65.207,65.238,34600000.0
2009-03-26 20:01:00,65.22,65.235,65.22,65.235,47960000.0
2009-03-26 20:02:00,65.241,65.258,65.241,65.252,84600000.0
2009-03-26 20:03:00,65.261,65.263,65.25,65.258,108020000.0
2009-03-26 20:04:00,65.278,65.287,65.275,65.283,69290000.0
2009-03-26 20:05:00,65.268,65.276,65.267,65.275,72380000.0
2009-03-26 20:06:00,65.296,65.296,65.28,65.289,98770000.0
2009-03-26 20:08:00,65.28,65.287,65.277,65.286,150330000.0
2009-03-26 20:09:00,65.303,65.303,65.275,65.295,116850000.0
2009-03-26 20:10:00,65.279,65.293,65.279,65.283,110720000.0
2009-03-26 20:11:00,65.29,65.294,65.283,65.283,61820000.0
2009-03-26 20:12:00,65.292,65.303,65.284,65.284,98750000.0
2009-03-26 20:13:00,65.288,65.291,65.286,65.288,69170000.0
2009-03-26 20:14:00,65.285,65.302,65.285,65.297,87450000.0
2009-03-26 20:15:00,65.306,65.306,65.292,65.304,66070000.0
2009-03-26 20:16:00,65.299,65.309,65.294,65.298,48010000.0
2009-03-26 20:17:00,65.275,65.281,65.265,65.276,64980000.0
2009-03-26 20:18:00,65.28,65.28,65.256,65.256,60980000.0
2009-03-26 20:19:00,65.257,65.268,65.239,65.256,127130000.0
2009-03-26 20:20:00,65.259,65.265,65.25,65.265,89890000.0
2009-03-26 20:21:00,65.284,65.284,65.264,65.284,99590000.0
2009-03-26 20:22:00,65.289,65.297,65.284,65.297,86840000.0
2009-03-26 20:23:00,65.297,65.302,65.281,65.295,77790000.0
2009-03-26 20:24:00,65.305,65.305,65.284,65.296,62230000.0
2009-03-26 20:25:00,65.278,65.294,65.278,65.294,49380000.0
2009-03-26 20:26:00,65.299,65.305,65.293,65.296,66540000.0
2009-03-26 20:27:00,65.312,65.312,65.284,65.29,103180000.0
2009-03-26 20:28:00,65.275,65.275,65.259,65.275,64060000.0
2009-03-26 20:29:00,65.268,65.274,65.262,65.268,72690000.0
2009-03-26 20:30:00,65.282,65.282,65.249,65.261,75810000.0
2009-03-26 20:31:00,65.256,65.256,65.242,65.254,75780000.0
2009-03-26 20:32:00,65.232,65.256,65.232,65.256,77180000.0
2009-03-26 20:33:00,65.264,65.264,65.24,65.25,41270000.0
2009-03-26 20:34:00,65.238,65.253,65.235,65.239,79490000.0
2009-03-26 20:35:00,65.232,65.255,65.232,65.255,107640000.0
2009-03-26 20:36:00,65.267,65.272,65.248,65.248,68380000.0
2009-03-26 20:37:00,65.255,65.261,65.254,65.259,85180000.0
2009-03-26 20:38:00,65.27,65.28,65.267,65.271,87070000.0
2009-03-26 20:39:00,65.291,65.291,65.262,65.277,131000000.0
2009-03-26 20:40:00,65.257,65.276,65.257,65.274,115040000.0
2009-03-26 20:41:00,65.272,65.278,65.266,65.276,105080000.0
2009-03-26 20:42:00,65.286,65.286,65.255,65.255,103570000.0
2009-03-26 20:43:00,65.263,65.266,65.263,65.264,33140000.0
2009-03-26 20:44:00,65.276,65.28,65.267,65.267,18630000.0
2009-03-26 20:45:00,65.293,65.293,65.274,65.277,83040000.0
2009-03-26 20:46:00,65.291,65.291,65.254,65.266,115740000.0
2009-03-26 20:47:00,65.258,65.278,65.256,65.278,68670000.0
2009-03-26 20:48:00,65.285,65.293,65.28,65.293,96060000.0
2009-03-26 20:49:00,65.268,65.283,65.268,65.272,108530000.0
2009-03-26 20:50:00,65.274,65.284,65.272,65.273,95250000.0
2009-03-26 20:51:00,65.296,65.296,65.251,65.26,94250000.0
2009-03-26 20:52:00,65.256,65.267,65.244,65.267,97000000.0
2009-03-26 20:53:00,65.276,65.297,65.276,65.297,84200000.0
2009-03-26 20:54:00,65.313,65.313,65.284,65.284,66910000.0
2009-03-26 20:55:00,65.277,65.277,65.265,65.269,113990000.0
2009-03-26 20:56:00,65.259,65.273,65.247,65.273,75800000.0
2009-03-26 20:57:00,65.28,65.28,65.263,65.27,91210000.0
2009-03-26 20:58:00,65.248,65.259,65.244,65.257,100780000.0
2009-03-26 20:59:00,65.253,65.261,65.241,65.241,82930000.0
2009-03-26 21:00:00,65.262,65.262,65.232,65.24,128850000.0
2009-03-26 21:01:00,65.226,65.232,65.221,65.224,108350000.0
2009-03-26 21:02:00,65.22,65.22,65.192,65.2,67030000.0
2009-03-26 21:03:00,65.223,65.223,65.193,65.206,59060000.0
2009-03-26 21:04:00,65.205,65.213,65.201,65.213,79410000.0
2009-03-26 21:05:00,65.216,65.222,65.211,65.219,66730000.0
2009-03-26 21:06:00,65.235,65.235,65.219,65.22,106340000.0
2009-03-26 21:07:00,65.228,65.236,65.222,65.229,75640000.0
2009-03-26 21:09:00,65.242,65.242,65.215,65.219,88200000.0
2009-03-26 21:10:00,65.225,65.238,65.219,65.234,106730000.0
2009-03-26 21:11:00,65.232,65.234,65.221,65.228,82780000.0
2009-03-26 21:12:00,65.246,65.246,65.218,65.225,47300000.0
2009-03-26 21:13:00,65.209,65.217,65.209,65.216,42660000.0
2009-03-26 21:14:00,65.228,65.233,65.219,65.233,77730000.0
2009-03-26 21:15:00,65.242,65.244,65.226,65.23,102380000.0
2009-03-26 21:16:00,65.216,65.227,65.209,65.226,115250000.0
2009-03-26 21:17:00,65.206,65.209,65.188,65.188,106880000.0
2009-03-26 21:18:00,65.207,65.207,65.199,65.2,103880000.0
2009-03-26 21:19:00,65.211,65.225,65.204,65.225,102070000.0
2009-03-26 21:20:00,65.232,65.241,65.223,65.235,61790000.0
2009-03-26 21:21:00,65.244,65.244,65.228,65.242,90020000.0
2009-03-26 21:22:00,65.227,65.244,65.227,65.239,65290000.0
2009-03-26 21:23:00,65.237,65.246,65.227,65.227,59490000.0
2009-03-26 21:24:00,65.255,65.255,65.243,65.254,53400000.0
2009-03-26 21:25:00,65.258,65.26,65.242,65.255,78280000.0
2009-03-26 21:26:00,65.255,65.273,65.242,65.273,117030000.0
2009-03-26 21:27:00,65.294,65.302,65.286,65.299,137240000.0
2009-03-26 21:28:00,65.298,65.301,65.294,65.296,119220000.0
2009-03-26 21:29:00,65.296,65.313,65.293,65.297,95870000.0
2009-03-26 21:30:00,65.303,65.315,65.289,65.315,91000000.0
2009-03-26 21:31:00,65.308,65.317,65.308,65.317,107210000.0
2009-03-26 21:32:00,65.29,65.304,65.29,65.304,126880000.0
2009-03-26 21:33:00,65.314,65.314,65.292,65.292,93050000.0
2009-03-26 21:34:00,65.302,65.308,65.299,65.299,64880000.0
2009-03-26 21:35:00,65.281,65.286,65.277,65.277,60460000.0
2009-03-26 21:36:00,65.299,65.302,65.282,65.291,100910000.0
2009-03-26 21:37:00,65.296,65.297,65.282,65.291,160760000.0
2009-03-26 21:38:00,65.302,65.305,65.287,65.289,140920000.0
2009-03-26 21:39:00,65.311,65.311,65.289,65.289,100310000.0
2009-03-26 21:40:00,65.287,65.291,65.286,65.29,69140000.0
2009-03-26 21:41:00,65.29,65.304,65.283,65.3,95990000.0
2009-03-26 21:42:00,65.319,65.319,65.294,65.3,87710000.0
2009-03-26 21:43:00,65.29,65.303,65.278,65.278,114270000.0
2009-03-26 21:45:00,65.315,65.324,65.309,65.319,121060000.0
2009-03-26 21:46:00,65.33,65.337,65.329,65.334,121700000.0
2009-03-26 21:47:00,65.339,65.389,65.339,65.371,119320000.0
2009-03-26 21:48:00,65.383,65.383,65.35,65.373,112860000.0
2009-03-26 21:49:00,65.396,65.421,65.387,65.421,59200000.0
2009-03-26 21:50:00,65.433,65.442,65.413,65.417,52100000.0
2009-03-26 21:51:00,65.433,65.433,65.411,65.418,84570000.0
2009-03-26 21:52:00,65.421,65.421,65.398,65.398,100390000.0
2009-03-26 21:53:00,65.391,65.391,65.369,65.382,72830000.0
2009-03-26 21:54:00,65.402,65.402,65.383,65.394,105300000.0
2009-03-26 21:55:00,65.387,65.388,65.377,65.386,49430000.0
2009-03-26 21:56:00,65.379,65.386,65.379,65.38,114990000.0
2009-03-26 21:57:00,65.414,65.414,65.392,65.398,87180000.0
2009-03-26 21:58:00,65.389,65.395,65.383,65.39,76310000.0
2009-03-26 21:59:00,65.381,65.395,65.381,65.389,100560000.0
2009-03-26 22:00:00,65.397,65.397,65.363,65.368,69570000.0
2009-03-26 22:01:00,65.372,65.372,65.332,65.332,99750000.0
2009-03-26 22:02:00,65.337,65.342,65.318,65.34,116840000.0
2009-03-26 22:03:00,65.364,65.38,65.345,65.38,94320000.0
2009-03-26 22:04:00,65.395,65.395,65.38,65.389,59240000.0
2009-03-26 22:05:00,65.381,65.387,65.381,65.383,55910000.0
2009-03-26 22:06:00,65.41,65.41,65.373,65.373,70830000.0
2009-03-26 22:07:00,65.374,65.374,65.353,65.357,91160000.0
2009-03-26 22:09:00,65.386,65.413,65.385,65.413,87510000.0
2009-03-26 22:10:00,65.426,65.463,65.418,65.453,121410000.0
2009-03-26 22:11:00,65.451,65.477,65.441,65.441,80320000.0
2009-03-26 22:12:00,65.472,65.472,65.444,65.464,73980000.0
2009-03-26 22:13:00,65.465,65.465,65.45,65.457,77890000.0
2009-03-26 22:14:00,65.445,65.445,65.436,65.436,90060000.0
2009-03-26 22:15:00,65.466,65.466,65.451,65.451,102940000.0
2009-03-26 22:16:00,65.438,65.457,65.425,65.448,99790000.0
2009-03-26 22:17:00,65.453,65.461,65.442,65.455,86050000.0
2009-03-26 22:18:00,65.449,65.456,65.42,65.42,31440000.0
2009-03-26 22:19:00,65.46,65.46,65.421,65.421,96590000.0
2009-03-26 22:20:00,65.419,65.426,65.404,65.418,115290000.0
2009-03-26 22:21:00,65.456,65.456,65.441,65.445,108010000.0
2009-03-26 22:22:00,65.424,65.427,65.418,65.419,115370000.0
2009-03-26 22:23:00,65.417,65.428,65.417,65.426,135350000.0
2009-03-26 22:24:00,65.45,65.45,65.415,65.431,103520000.0
2009-03-26 22:25:00,65.424,65.424,65.411,65.419,94230000.0
2009-03-26 22:26:00,65.425,65.425,65.414,65.42,112460000.0
2009-03-26 22:27:00,65.443,65.443,65.413,65.433,76370000.0
2009-03-26 22:28:00,65.427,65.436,65.421,65.436,81170000.0
2009-03-26 22:29:00,65.445,65.445,65.431,65.444,86750000.0
2009-03-26 22:30:00,65.458,65.458,65.436,65.436,89800000.0
2009-03-26 22:31:00,65.432,65.437,65.429,65.429,54100000.0
2009-03-26 22:32:00,65.431,65.447,65.431,65.431,98440000.0
2009-03-26 22:33:00,65.454,65.454,65.432,65.432,78490000.0
2009-03-26 22:34:00,65.423,65.441,65.423,65.424,82670000.0
2009-03-26 22:35:00,65.434,65.445,65.434,65.44,89220000.0
2009-03-26 22:36:00,65.454,65.454,65.432,65.44,70610000.0
2009-03-26 22:37:00,65.429,65.436,65.429,65.431,101370000.0
2009-03-26 22:38:00,65.417,65.439,65.417,65.435,98580000.0
2009-03-26 22:39:00,65.427,65.427,65.421,65.421,90410000.0
2009-03-26 22:40:00,65.411,65.434,65.411,65.434,82580000.0
2009-03-26 22:41:00,65.43,65.442,65.415,65.442,79040000.0
2009-03-26 22:42:00,65.435,65.438,65.43,65.436,73650000.0
2009-03-26 22:43:00,65.425,65.434,65.413,65.419,55360000.0
2009-03-26 22:44:00,65.418,65.428,65.412,65.417,112520000.0
2009-03-26 22:45:00,65.432,65.432,65.409,65.426,102810000.0
2009-03-26 22:46:00,65.425,65.453,65.425,65.453,121810000.0
2009-03-26 22:47:00,65.467,65.467,65.453,65.466,70480000.0
2009-03-26 22:48:00,65.457,65.462,65.441,65.451,66490000.0
2009-03-26 22:49:00,65.439,65.447,65.439,65.441,74870000.0
2009-03-26 22:50:00,65.447,65.45,65.444,65.447,124700000.0
2009-03-26 22:51:00,65.455,65.457,65.449,65.45,131820000.0
2009-03-26 22:52:00,65.451,65.465,65.451,65.464,85990000.0
2009-03-26 22:53:00,65.452,65.471,65.452,65.468,85680000.0
2009-03-26 22:54:00,65.461,65.47,65.421,65.448,105910000.0
2009-03-26 22:55:00,65.436,65.451,65.393,65.416,123130000.0
2009-03-26 22:56:00,65.425,65.431,65.397,65.431,78290000.0
2009-03-26 22:57:00,65.424,65.424,65.386,65.401,65090000.0
2009-03-26 22:58:00,65.412,65.429,65.386,65.386,34070000.0
2009-03-26 22:59:00,65.399,65.411,65.383,65.383,56950000.0
2009-03-26 23:00:00,65.426,65.426,65.402,65.402,83440000.0
2009-03-26 23:01:00,65.408,65.41,65.407,65.407,63330000.0
2009-03-26 23:02:00,65.419,65.426,65.419,65.419,63000000.0
2009-03-26 23:03:00,65.435,65.435,65.421,65.428,89500000.0
2009-03-26 23:04:00,65.42,65.426,65.42,65.426,66980000.0
2009-03-26 23:05:00,65.422,65.435,65.42,65.435,69080000.0
2009-03-26 23:06:00,65.454,65.454,65.424,65.424,81420000.0
2009-03-26 23:09:00,65.455,65.457,65.449,65.45,78240000.0
2009-03-26 23:10:00,65.409,65.416,65.409,65.414,42230000.0
2009-03-26 23:11:00,65.407,65.423,65.407,65.418,60200000.0
2009-03-26 23:12:00,65.419,65.427,65.418,65.427,71760000.0
2009-03-26 23:13:00,65.408,65.41,65.405,65.405,82010000.0
2009-03-26 23:14:00,65.4,65.423,65.4,65.423,58840000.0
2009-03-26 23:15:00,65.435,65.435,65.421,65.421,44220000.0
2009-03-26 23:16:00,65.43,65.43,65.427,65.429,122960000.0
2009-03-26 23:17:00,65.424,65.454,65.424,65.454,124140000.0
2009-03-26 23:18:00,65.449,65.45,65.445,65.446,68890000.0
2009-03-26 23:19:00,65.448,65.464,65.438,65.464,76790000.0
2009-03-26 23:20:00,65.454,65.461,65.431,65.456,96560000.0
2009-03-26 23:21:00,65.466,65.47,65.465,65.468,114170000.0
2009-03-26 23:22:00,65.459,65.46,65.458,65.458,32620000.0
2009-03-26 23:23:00,65.466,65.466,65.458,65.461,38500000.0
2009-03-26 23:24:00,65.476,65.476,65.47,65.47,51180000.0
2009-03-26 23:25:00,65.449,65.449,65.44,65.448,12020000.0
2009-03-26 23:26:00,65.438,65.454,65.436,65.446,31280000.0
2009-03-26 23:28:00,65.426,65.427,65.42,65.421,33230000.0
2009-03-26 23:29:00,65.427,65.427,65.42,65.421,101370000.0
2009-03-26 23:30:00,65.425,65.426,65.417,65.426,82960000.0
2009-03-26 23:33:00,65.444,65.444,65.423,65.429,46670000.0
2009-03-26 23:34:00,65.416,65.424,65.41,65.41,74580000.0
2009-03-26 23:35:00,65.42,65.427,65.419,65.427,92290000.0
2009-03-26 23:36:00,65.452,65.452,65.414,65.426,87260000.0
2009-03-26 23:38:00,65.44,65.461,65.44,65.454,76020000.0
2009-03-26 23:41:00,65.448,65.448,65.438,65.44,29540000.0
2009-03-26 23:43:00,65.447,65.447,65.446,65.446,26900000.0
2009-03-26 23:44:00,65.436,65.438,65.435,65.438,17770000.0
2009-03-26 23:45:00,65.449,65.455,65.441,65.448,60090000.0
2009-03-26 23:46:00,65.484,65.484,65.464,65.464,51410000.0
2009-03-26 23:47:00,65.449,65.449,65.439,65.439,53810000.0
2009-03-26 23:48:00,65.453,65.456,65.44,65.456,43100000.0
2009-03-26 23:49:00,65.451,65.465,65.45,65.45,55340000.0
2009-03-26 23:50:00,65.459,65.464,65.452,65.46,30300000.0
2009-03-26 23:51:00,65.439,65.44,65.437,65.437,84760000.0
2009-03-26 23:52:00,65.458,65.46,65.456,65.456,78100000.0
2009-03-26 23:53:00,65.452,65.479,65.452,65.47,64540000.0
2009-03-26 23:55:00,65.476,65.511,65.476,65.511,22930000.0
2009-03-26 23:56:00,65.506,65.522,65.506,65.517,28570000.0
2009-03-26 23:58:00,65.498,65.499,65.496,65.498,71370000.0
2009-03-27 00:00:00,65.513,65.513,65.494,65.498,71900000.0
2009-03-27 00:01:00,65.487,65.491,65.472,65.472,110420000.0
2009-03-27 00:03:00,65.488,65.488,65.465,65.484,43140000.0
2009-03-27 00:04:00,65.47,65.48,65.453,65.461,28760000.0
2009-03-27 00:05:00,65.496,65.496,65.49,65.49,66450000.0
2009-03-27 00:06:00,65.449,65.456,65.44,65.456,106200000.0
2009-03-27 00:08:00,65.45,65.458,65.45,65.456,80580000.0
2009-03-27 00:09:00,65.485,65.488,65.481,65.481,40910000.0
2009-03-27 00:10:00,65.45,65.457,65.448,65.448,104080000.0
2009-03-27 00:11:00,65.475,65.475,65.467,65.467,82660000.0
2009-03-27 00:13:00,65.437,65.437,65.43,65.434,66120000.0
2009-03-27 00:14:00,65.432,65.44,65.431,65.435,121920000.0
2009-03-27 00:15:00,65.434,65.434,65.422,65.422,109780000.0
2009-03-27 00:16:00,65.408,65.408,65.396,65.4,103830000.0
2009-03-27 00:17:00,65.409,65.43,65.397,65.424,89770000.0
2009-03-27 00:18:00,65.407,65.407,65.396,65.396,79100000.0
2009-03-27 00:19:00,65.4,65.4,65.38,65.389,67180000.0
2009-03-27 00:20:00,65.4,65.41,65.395,65.408,101990000.0
2009-03-27 00:21:00,65.408,65.408,65.4,65.407,73260000.0
2009-03-27 00:22:00,65.4,65.408,65.4,65.4,84530000.0
2009-03-27 00:23:00,65.407,65.413,65.403,65.405,68010000.0
2009-03-27 00:24:00,65.405,65.407,65.4,65.4,84070000.0
2009-03-27 00:25:00,65.406,65.407,65.398,65.398,73150000.0
2009-03-27 00:26:00,65.411,65.423,65.404,65.414,68570000.0
2009-03-27 00:27:00,65.408,65.411,65.406,65.409,106510000.0
2009-03-27 00:29:00,65.401,65.407,65.4,65.4,94870000.0
2009-03-27 00:30:00,65.427,65.428,65.422,65.423,74060000.0
2009-03-27 00:31:00,65.39,65.404,65.384,65.403,134880000.0
2009-03-27 00:32:00,65.4,65.421,65.4,65.416,112290000.0
2009-03-27 00:33:00,65.444,65.444,65.407,65.419,98530000.0
2009-03-27 00:34:00,65.411,65.418,65.41,65.41,69960000.0
2009-03-27 00:35:00,65.417,65.42,65.417,65.419,104820000.0
2009-03-27 00:36:00,65.446,65.446,65.416,65.42,76010000.0
2009-03-27 00:37:00,65.427,65.435,65.427,65.435,42090000.0
2009-03-27 00:38:00,65.449,65.474,65.449,65.467,22960000.0
2009-03-27 00:39:00,65.44,65.448,65.44,65.445,83110000.0
2009-03-27 00:40:00,65.438,65.438,65.431,65.438,36850000.0
2009-03-27 00:41:00,65.45,65.461,65.445,65.456,111260000.0
2009-03-27 00:42:00,65.437,65.441,65.435,65.436,135800000.0
2009-03-27 00:43:00,65.45,65.482,65.45,65.482,53190000.0
2009-03-27 00:44:00,65.497,65.497,65.487,65.495,62490000.0
2009-03-27 00:45:00,65.495,65.495,65.485,65.485,69570000.0
2009-03-27 00:47:00,65.478,65.484,65.472,65.479,36540000.0
2009-03-27 00:48:00,65.505,65.507,65.501,65.501,60420000.0
2009-03-27 00:49:00,65.489,65.49,65.488,65.49,46810000.0
2009-03-27 00:50:00,65.481,65.506,65.481,65.498,87810000.0
2009-03-27 00:51:00,65.489,65.49,65.486,65.487,78590000.0
2009-03-27 00:52:00,65.478,65.485,65.478,65.485,52360000.0
2009-03-27 00:53:00,65.479,65.487,65.479,65.48,53120000.0
2009-03-27 00:54:00,65.507,65.507,65.5,65.5,63970000.0
2009-03-27 00:55:00,65.464,65.464,65.441,65.441,51970000.0
2009-03-27 00:56:00,65.443,65.446,65.44,65.445,45010000.0
2009-03-27 00:57:00,65.466,65.472,65.46,65.468,61030000.0
2009-03-27 00:58:00,65.476,65.479,65.47,65.477,98820000.0
2009-03-27 01:00:00,65.505,65.505,65.481,65.491,83510000.0
2009-03-27 01:02:00,65.485,65.505,65.485,65.505,49920000.0
2009-03-27 01:03:00,65.493,65.493,65.458,65.463,31580000.0
2009-03-27 01:05:00,65.45,65.472,65.45,65.47,92390000.0
2009-03-27 01:06:00,65.483,65.483,65.45,65.45,117190000.0
2009-03-27 01:07:00,65.438,65.446,65.438,65.446,35800000.0
2009-03-27 01:08:00,65.476,65.476,65.47,65.47,49140000.0
2009-03-27 01:09:00,65.438,65.445,65.438,65.438,21090000.0
2009-03-27 01:10:00,65.446,65.446,65.44,65.44,4690000.0
2009-03-27 01:11:00,65.451,65.465,65.451,65.465,60150000.0
2009-03-27 01:12:00,65.458,65.46,65.457,65.459,77330000.0
2009-03-27 01:13:00,65.44,65.454,65.44,65.443,132880000.0
2009-03-27 01:15:00,65.461,65.461,65.423,65.437,102580000.0
2009-03-27 01:16:00,65.422,65.432,65.42,65.42,106250000.0
2009-03-27 01:17:00,65.427,65.427,65.42,65.42,104650000.0
2009-03-27 01:18:00,65.455,65.455,65.415,65.415,76530000.0
2009-03-27 01:19:00,65.418,65.418,65.416,65.417,47600000.0
2009-03-27 01:20:00,65.409,65.425,65.409,65.418,39870000.0
2009-03-27 01:21:00,65.444,65.444,65.424,65.432,39150000.0
2009-03-27 01:22:00,65.421,65.427,65.42,65.42,36150000.0
2009-03-27 01:23:00,65.428,65.433,65.425,65.428,22990000.0
2009-03-27 01:24:00,65.428,65.428,65.419,65.419,42880000.0
2009-03-27 01:25:00,65.429,65.432,65.418,65.418,49480000.0
2009-03-27 01:26:00,65.428,65.442,65.422,65.433,106360000.0
2009-03-27 01:27:00,65.423,65.423,65.412,65.412,72610000.0
2009-03-27 01:28:00,65.418,65.422,65.412,65.412,69420000.0
2009-03-27 01:29:00,65.398,65.424,65.398,65.424,91910000.0
2009-03-27 01:30:00,65.411,65.411,65.375,65.38,129700000.0
2009-03-27 01:31:00,65.371,65.391,65.371,65.391,113420000.0
2009-03-27 01:32:00,65.426,65.43,65.423,65.427,142020000.0
2009-03-27 01:33:00,65.412,65.412,65.398,65.398,117250000.0
2009-03-27 01:34:00,65.405,65.409,65.405,65.408,71130000.0
2009-03-27 01:35:00,65.401,65.425,65.401,65.425,90160000.0
2009-03-27 01:36:00,65.416,65.416,65.403,65.409,85620000.0
2009-03-27 01:38:00,65.422,65.451,65.422,65.445,66610000.0
2009-03-27 01:39:00,65.415,65.423,65.404,65.408,75800000.0
2009-03-27 01:40:00,65.401,65.412,65.401,65.408,23960000.0
2009-03-27 01:41:00,65.429,65.444,65.428,65.444,73220000.0
2009-03-27 01:42:00,65.433,65.433,65.413,65.413,79590000.0
2009-03-27 01:43:00,65.419,65.42,65.416,65.419,109430000.0
2009-03-27 01:44:00,65.446,65.447,65.44,65.44,100160000.0
2009-03-27 01:45:00,65.408,65.413,65.403,65.408,73820000.0
2009-03-27 01:46:00,65.403,65.417,65.403,65.408,69590000.0
2009-03-27 01:47:00,65.395,65.404,65.394,65.398,74390000.0
2009-03-27 01:48:00,65.378,65.386,65.378,65.386,47830000.0
2009-03-27 01:49:00,65.394,65.394,65.363,65.371,46850000.0
2009-03-27 01:50:00,65.362,65.409,65.357,65.4,94140000.0
2009-03-27 01:51:00,65.377,65.38,65.377,65.378,65510000.0
2009-03-27 01:52:00,65.367,65.369,65.366,65.368,84090000.0
2009-03-27 01:53:00,65.379,65.394,65.375,65.394,68910000.0
2009-03-27 01:54:00,65.385,65.385,65.362,65.362,66080000.0
2009-03-27 01:55:00,65.349,65.366,65.349,65.366,67380000.0
2009-03-27 01:56:00,65.374,65.375,65.354,65.359,52190000.0
2009-03-27 01:57:00,65.385,65.385,65.366,65.379,49570000.0
2009-03-27 01:58:00,65.386,65.4,65.374,65.393,92530000.0
2009-03-27 02:01:00,65.386,65.386,65.371,65.379,68530000.0
2009-03-27 02:02:00,65.366,65.375,65.361,65.361,70470000.0
2009-03-27 02:03:00,65.388,65.395,65.382,65.395,68890000.0
2009-03-27 02:04:00,65.385,65.386,65.378,65.379,46350000.0
2009-03-27 02:05:00,65.382,65.394,65.365,65.394,43280000.0
2009-03-27 02:06:00,65.382,65.382,65.345,65.345,80300000.0
2009-03-27 02:07:00,65.326,65.333,65.314,65.32,59940000.0
2009-03-27 02:08:00,65.328,65.334,65.32,65.32,73060000.0
2009-03-27 02:09:00,65.323,65.323,65.298,65.31,61550000.0
2009-03-27 02:10:00,65.313,65.313,65.291,65.291,54530000.0
2009-03-27 02:11:00,65.303,65.34,65.303,65.336,62810000.0
2009-03-27 02:12:00,65.318,65.333,65.311,65.319,54880000.0
2009-03-27 02:13:00,65.31,65.34,65.307,65.336,46310000.0
2009-03-27 02:14:00,65.328,65.331,65.302,65.302,88780000.0
2009-03-27 02:15:00,65.324,65.324,65.256,65.256,86710000.0
2009-03-27 02:16:00,65.25,65.256,65.25,65.256,2820000.0
2009-03-27 02:17:00,65.261,65.282,65.261,65.276,89310000.0
2009-03-27 02:18:00,65.295,65.295,65.276,65.286,15070000.0
2009-03-27 02:19:00,65.277,65.31,65.275,65.31,8830000.0
2009-03-27 02:20:00,65.328,65.334,65.313,65.321,85720000.0
2009-03-27 02:21:00,65.334,65.335,65.323,65.335,71140000.0
2009-03-27 02:22:00,65.347,65.347,65.341,65.347,67220000.0
2009-03-27 02:23:00,65.359,65.384,65.357,65.379,71650000.0
2009-03-27 02:24:00,65.365,65.365,65.352,65.352,48520000.0
2009-03-27 02:25:00,65.336,65.339,65.323,65.323,42190000.0
2009-03-27 02:26:00,65.309,65.331,65.309,65.325,84920000.0
2009-03-27 02:27:00,65.314,65.317,65.31,65.315,58870000.0
2009-03-27 02:28:00,65.338,65.344,65.322,65.344,66370000.0
2009-03-27 02:29:00,65.337,65.344,65.325,65.344,63200000.0
2009-03-27 02:30:00,65.365,65.372,65.343,65.365,56920000.0
2009-03-27 02:31:00,65.383,65.43,65.377,65.406,66650000.0
2009-03-27 02:32:00,65.419,65.46,65.413,65.46,54490000.0
2009-03-27 02:33:00,65.501,65.501,65.429,65.454,48230000.0
2009-03-27 02:34:00,65.461,65.488,65.455,65.488,79050000.0
2009-03-27 02:35:00,65.493,65.515,65.493,65.505,86460000.0
2009-03-27 02:36:00,65.532,65.532,65.523,65.523,3050000.0
2009-03-27 02:37:00,65.5,65.534,65.5,65.534,45900000.0
2009-03-27 02:38:00,65.549,65.56,65.535,65.555,79160000.0
2009-03-27 02:39:00,65.527,65.531,65.511,65.511,84970000.0
2009-03-27 02:40:00,65.498,65.5,65.485,65.485,8640000.0
2009-03-27 02:42:00,65.504,65.504,65.477,65.48,64890000.0
2009-03-27 02:43:00,65.463,65.473,65.444,65.444,70640000.0
2009-03-27 02:44:00,65.446,65.448,65.446,65.447,25070000.0
2009-03-27 02:45:00,65.456,65.456,65.374,65.374,77070000.0
2009-03-27 02:46:00,65.364,65.364,65.261,65.261,76210000.0
2009-03-27 02:47:00,65.266,65.318,65.266,65.318,108200000.0
2009-03-27 02:48:00,65.316,65.327,65.299,65.327,85130000.0
2009-03-27 02:49:00,65.335,65.335,65.312,65.312,73460000.0
2009-03-27 02:50:00,65.322,65.342,65.322,65.336,68750000.0
2009-03-27 02:51:00,65.365,65.366,65.343,65.366,68380000.0
2009-03-27 02:52:00,65.35,65.383,65.35,65.375,46210000.0
2009-03-27 02:53:00,65.385,65.391,65.37,65.378,45220000.0
2009-03-27 02:54:00,65.409,65.453,65.403,65.443,80290000.0
2009-03-27 02:55:00,65.476,65.492,65.472,65.477,58430000.0
2009-03-27 02:56:00,65.467,65.473,65.456,65.473,74410000.0
2009-03-27 02:57:00,65.464,65.464,65.426,65.431,68990000.0
2009-03-27 02:58:00,65.422,65.431,65.416,65.421,56220000.0
2009-03-27 02:59:00,65.433,65.444,65.432,65.432,63990000.0
2009-03-27 03:00:00,65.442,65.442,65.413,65.413,54380000.0
2009-03-27 03:01:00,65.393,65.399,65.375,65.375,45320000.0
2009-03-27 03:02:00,65.378,65.394,65.375,65.377,83820000.0
2009-03-27 03:03:00,65.386,65.386,65.372,65.385,88080000.0
2009-03-27 03:04:00,65.412,65.422,65.412,65.422,3000000.0
2009-03-27 03:05:00,65.429,65.434,65.423,65.427,84100000.0
2009-03-27 03:06:00,65.457,65.457,65.433,65.433,94190000.0
2009-03-27 03:07:00,65.437,65.453,65.433,65.453,9390000.0
2009-03-27 03:08:00,65.449,65.456,65.44,65.456,65150000.0
2009-03-27 03:09:00,65.469,65.482,65.465,65.47,56330000.0
2009-03-27 03:10:00,65.457,65.463,65.441,65.441,70060000.0
2009-03-27 03:11:00,65.428,65.466,65.408,65.464,53870000.0
2009-03-27 03:12:00,65.427,65.437,65.424,65.437,46640000.0
2009-03-27 03:14:00,65.431,65.439,65.431,65.437,91700000.0
2009-03-27 03:15:00,65.437,65.437,65.419,65.419,2850000.0
2009-03-27 03:16:00,65.403,65.403,65.383,65.388,64330000.0
2009-03-27 03:17:00,65.407,65.42,65.394,65.414,67540000.0
2009-03-27 03:18:00,65.412,65.43,65.412,65.425,22660000.0
2009-03-27 03:19:00,65.437,65.437,65.423,65.428,69610000.0
2009-03-27 03:20:00,65.44,65.461,65.432,65.449,77320000.0
2009-03-27 03:21:00,65.469,65.49,65.452,65.47,106690000.0
2009-03-27 03:22:00,65.481,65.498,65.467,65.486,93630000.0
2009-03-27 03:23:00,65.475,65.475,65.461,65.471,73300000.0
2009-03-27 03:24:00,65.498,65.504,65.467,65.504,70600000.0
2009-03-27 03:25:00,65.5,65.511,65.492,65.492,69430000.0
2009-03-27 03:26:00,65.497,65.514,65.494,65.506,43260000.0
2009-03-27 03:27:00,65.489,65.505,65.489,65.498,43040000.0
2009-03-27 03:28:00,65.51,65.524,65.51,65.517,79820000.0
2009-03-27 03:29:00,65.533,65.551,65.533,65.551,60350000.0
2009-03-27 03:30:00,65.573,65.573,65.535,65.54,74690000.0
2009-03-27 03:31:00,65.548,65.555,65.54,65.555,68640000.0
2009-03-27 03:32:00,65.551,65.568,65.539,65.564,55690000.0
2009-03-27 03:33:00,65.539,65.554,65.536,65.536,66160000.0
2009-03-27 03:34:00,65.513,65.513,65.49,65.499,54640000.0
2009-03-27 03:35:00,65.504,65.526,65.495,65.526,45480000.0
2009-03-27 03:36:00,65.516,65.516,65.493,65.504,83320000.0
2009-03-27 03:37:00,65.502,65.509,65.501,65.506,95790000.0
2009-03-27 03:38:00,65.492,65.497,65.48,65.481,15040000.0
2009-03-27 03:39:00,65.506,65.506,65.491,65.499,68520000.0
2009-03-27 03:40:00,65.492,65.503,65.492,65.498,58460000.0
2009-03-27 03:41:00,65.491,65.524,65.491,65.524,67150000.0
2009-03-27 03:42:00,65.513,65.513,65.483,65.483,54200000.0
2009-03-27 03:43:00,65.494,65.494,65.483,65.483,47830000.0
2009-03-27 03:44:00,65.493,65.512,65.493,65.499,77630000.0
2009-03-27 03:45:00,65.514,65.514,65.481,65.481,93430000.0
2009-03-27 03:46:00,65.466,65.474,65.461,65.474,7890000.0
2009-03-27 03:47:00,65.469,65.492,65.464,65.487,89950000.0
2009-03-27 03:48:00,65.467,65.476,65.46,65.476,76040000.0
2009-03-27 03:49:00,65.471,65.478,65.47,65.477,68460000.0
2009-03-27 03:50:00,65.463,65.468,65.443,65.464,73640000.0
2009-03-27 03:51:00,65.438,65.439,65.402,65.42,50440000.0
2009-03-27 03:52:00,65.426,65.427,65.421,65.421,39920000.0
2009-03-27 03:53:00,65.427,65.443,65.414,65.443,80830000.0
2009-03-27 03:54:00,65.433,65.433,65.413,65.421,62470000.0
2009-03-27 03:55:00,65.406,65.408,65.402,65.407,72030000.0
2009-03-27 03:56:00,65.405,65.431,65.405,65.429,69810000.0
2009-03-27 03:57:00,65.4,65.407,65.4,65.4,55220000.0
2009-03-27 03:58:00,65.406,65.408,65.401,65.403,66930000.0
2009-03-27 03:59:00,65.386,65.394,65.374,65.379,53010000.0
2009-03-27 04:00:00,65.405,65.415,65.392,65.415,49320000.0
2009-03-27 04:01:00,65.424,65.424,65.403,65.408,86470000.0
2009-03-27 04:02:00,65.392,65.407,65.392,65.407,90430000.0
2009-03-27 04:03:00,65.409,65.409,65.407,65.407,3380000.0
2009-03-27 04:04:00,65.396,65.396,65.378,65.378,9010000.0
2009-03-27 04:05:00,65.39,65.409,65.384,65.407,50250000.0
2009-03-27 04:06:00,65.4,65.4,65.376,65.381,44670000.0
2009-03-27 04:07:00,65.369,65.392,65.355,65.361,81240000.0
2009-03-27 04:08:00,65.346,65.354,65.33,65.344,90060000.0
2009-03-27 04:09:00,65.329,65.329,65.229,65.272,10150000.0
2009-03-27 04:10:00,65.297,65.301,65.281,65.295,57910000.0
2009-03-27 04:11:00,65.3,65.324,65.295,65.324,67350000.0
2009-03-27 04:12:00,65.323,65.357,65.309,65.328,51410000.0
2009-03-27 04:13:00,65.327,65.336,65.323,65.336,47200000.0
2009-03-27 04:14:00,65.334,65.334,65.323,65.326,80130000.0
2009-03-27 04:15:00,65.334,65.334,65.296,65.315,91350000.0
2009-03-27 04:16:00,65.321,65.323,65.309,65.323,10770000.0
2009-03-27 04:17:00,65.318,65.325,65.31,65.31,71480000.0
2009-03-27 04:18:00,65.335,65.341,65.314,65.321,64410000.0
2009-03-27 04:19:00,65.329,65.334,65.32,65.32,53950000.0
2009-03-27 04:20:00,65.334,65.334,65.315,65.33,70800000.0
2009-03-27 04:21:00,65.336,65.336,65.321,65.321,48040000.0
2009-03-27 04:22:00,65.332,65.353,65.325,65.331,49070000.0
2009-03-27 04:23:00,65.35,65.359,65.337,65.355,85880000.0
2009-03-27 04:24:00,65.351,65.351,65.297,65.322,94420000.0
2009-03-27 04:25:00,65.295,65.308,65.295,65.3,9700000.0
2009-03-27 04:26:00,65.317,65.317,65.294,65.314,59160000.0
2009-03-27 04:27:00,65.305,65.309,65.292,65.309,67620000.0
2009-03-27 04:28:00,65.313,65.333,65.313,65.32,49500000.0
2009-03-27 04:29:00,65.332,65.332,65.314,65.319,47630000.0
2009-03-27 04:30:00,65.326,65.326,65.296,65.307,81840000.0
2009-03-27 04:31:00,65.291,65.305,65.291,65.298,92070000.0
2009-03-27 04:32:00,65.305,65.305,65.293,65.297,13150000.0
2009-03-27 04:33:00,65.306,65.306,65.276,65.28,88660000.0
2009-03-27 04:34:00,65.266,65.283,65.266,65.272,11460000.0
2009-03-27 04:35:00,65.28,65.295,65.28,65.288,65650000.0
2009-03-27 04:36:00,65.283,65.283,65.262,65.281,56550000.0
2009-03-27 04:38:00,65.282,65.302,65.282,65.295,83710000.0
2009-03-27 04:39:00,65.285,65.312,65.285,65.312,93860000.0
2009-03-27 04:40:00,65.31,65.312,65.293,65.303,12050000.0
2009-03-27 04:42:00,65.311,65.314,65.295,65.314,11320000.0
2009-03-27 04:43:00,65.292,65.304,65.292,65.304,79740000.0
2009-03-27 04:44:00,65.303,65.312,65.294,65.305,91740000.0
2009-03-27 04:45:00,65.317,65.317,65.303,65.313,12760000.0
2009-03-27 04:46:00,65.317,65.317,65.311,65.311,70090000.0
2009-03-27 04:47:00,65.322,65.347,65.322,65.345,50550000.0
2009-03-27 04:48:00,65.336,65.34,65.336,65.339,47310000.0
2009-03-27 04:49:00,65.321,65.325,65.313,65.324,83870000.0
2009-03-27 04:50:00,65.314,65.334,65.314,65.318,95070000.0
2009-03-27 04:51:00,65.324,65.324,65.312,65.312,3010000.0
2009-03-27 04:52:00,65.308,65.31,65.307,65.309,70220000.0
2009-03-27 04:53:00,65.29,65.305,65.289,65.289,59540000.0
2009-03-27 04:54:00,65.307,65.307,65.258,65.264,48810000.0
2009-03-27 04:55:00,65.249,65.273,65.234,65.259,86330000.0
2009-03-27 04:56:00,65.261,65.278,65.254,65.275,96620000.0
2009-03-27 04:57:00,65.266,65.266,65.252,65.252,4880000.0
2009-03-27 04:58:00,65.249,65.255,65.235,65.245,84820000.0
2009-03-27 04:59:00,65.219,65.233,65.215,65.22,101100000.0
2009-03-27 05:00:00,65.232,65.232,65.199,65.199,12510000.0
2009-03-27 05:01:00,65.188,65.222,65.188,65.193,49110000.0
2009-03-27 05:02:00,65.191,65.191,65.173,65.173,85190000.0
2009-03-27 05:03:00,65.195,65.195,65.162,65.183,95690000.0
2009-03-27 05:04:00,65.176,65.188,65.175,65.185,15580000.0
2009-03-27 05:05:00,65.174,65.194,65.174,65.194,85460000.0
2009-03-27 05:06:00,65.191,65.221,65.189,65.206,95120000.0
2009-03-27 05:07:00,65.211,65.211,65.181,65.181,12970000.0
2009-03-27 05:08:00,65.194,65.222,65.188,65.213,78490000.0
2009-03-27 05:09:00,65.222,65.222,65.201,65.201,46860000.0
2009-03-27 05:10:00,65.212,65.251,65.212,65.244,44670000.0
2009-03-27 05:11:00,65.221,65.233,65.22,65.22,80820000.0
2009-03-27 05:12:00,65.234,65.245,65.216,65.235,61800000.0
2009-03-27 05:13:00,65.247,65.247,65.239,65.239,73880000.0
2009-03-27 05:14:00,65.248,65.262,65.242,65.242,68770000.0
2009-03-27 05:15:00,65.256,65.256,65.235,65.248,58970000.0
2009-03-27 05:16:00,65.246,65.255,65.234,65.234,69660000.0
2009-03-27 05:17:00,65.241,65.257,65.232,65.257,57490000.0
2009-03-27 05:18:00,65.243,65.245,65.233,65.239,48540000.0
2009-03-27 05:19:00,65.233,65.254,65.233,65.254,85550000.0
2009-03-27 05:20:00,65.234,65.255,65.234,65.255,91710000.0
2009-03-27 05:21:00,65.245,65.245,65.241,65.241,5260000.0
2009-03-27 05:22:00,65.217,65.228,65.217,65.228,61960000.0
2009-03-27 05:23:00,65.239,65.239,65.237,65.239,82220000.0
2009-03-27 05:24:00,65.253,65.253,65.234,65.242,73850000.0
2009-03-27 05:25:00,65.237,65.237,65.22,65.235,68360000.0
2009-03-27 05:26:00,65.234,65.234,65.202,65.223,62270000.0
2009-03-27 05:27:00,65.205,65.21,65.191,65.191,76490000.0
2009-03-27 05:28:00,65.197,65.214,65.193,65.202,21660000.0
2009-03-27 05:29:00,65.209,65.215,65.193,65.206,74360000.0
2009-03-27 05:30:00,65.223,65.223,65.184,65.184,78150000.0
2009-03-27 05:31:00,65.195,65.195,65.181,65.188,113280000.0
2009-03-27 05:32:00,65.198,65.209,65.198,65.201,92580000.0
2009-03-27 05:33:00,65.216,65.216,65.196,65.196,69270000.0
2009-03-27 05:34:00,65.204,65.233,65.204,65.228,70640000.0
2009-03-27 05:35:00,65.217,65.226,65.213,65.226,81010000.0
2009-03-27 05:36:00,65.217,65.234,65.214,65.234,48500000.0
2009-03-27 05:37:00,65.222,65.241,65.222,65.237,46010000.0
2009-03-27 05:38:00,65.231,65.25,65.231,65.245,80410000.0
2009-03-27 05:39:00,65.246,65.246,65.24,65.24,62710000.0
2009-03-27 05:40:00,65.236,65.239,65.236,65.237,79070000.0
2009-03-27 05:41:00,65.228,65.229,65.227,65.229,68380000.0
2009-03-27 05:42:00,65.255,65.255,65.235,65.253,54720000.0
2009-03-27 05:43:00,65.244,65.244,65.23,65.23,70670000.0
2009-03-27 05:44:00,65.243,65.255,65.243,65.255,58750000.0
2009-03-27 05:45:00,65.262,65.263,65.252,65.252,48930000.0
2009-03-27 05:46:00,65.253,65.253,65.236,65.239,87260000.0
2009-03-27 05:47:00,65.227,65.239,65.214,65.22,90010000.0
2009-03-27 05:48:00,65.226,65.226,65.203,65.208,11690000.0
2009-03-27 05:49:00,65.205,65.206,65.196,65.206,8880000.0
2009-03-27 05:50:00,65.202,65.22,65.202,65.216,52170000.0
2009-03-27 05:51:00,65.215,65.226,65.214,65.226,49020000.0
2009-03-27 05:52:00,65.211,65.224,65.211,65.217,83700000.0
2009-03-27 05:53:00,65.201,65.216,65.201,65.216,98090000.0
2009-03-27 05:54:00,65.202,65.202,65.191,65.196,12020000.0
2009-03-27 05:55:00,65.2,65.2,65.198,65.198,3190000.0
2009-03-27 05:56:00,65.209,65.213,65.203,65.207,87510000.0
2009-03-27 05:57:00,65.224,65.224,65.196,65.201,86320000.0
2009-03-27 05:58:00,65.211,65.211,65.209,65.209,2820000.0
2009-03-27 05:59:00,65.212,65.249,65.207,65.238,27880000.0
2009-03-27 06:00:00,65.272,65.272,65.228,65.241,30560000.0
2009-03-27 06:01:00,65.247,65.266,65.244,65.266,46490000.0
2009-03-27 06:02:00,65.248,65.256,65.248,65.255,7180000.0
2009-03-27 06:03:00,65.275,65.275,65.253,65.261,28710000.0
2009-03-27 06:04:00,65.268,65.271,65.267,65.269,57020000.0
2009-03-27 06:05:00,65.271,65.277,65.271,65.271,32020000.0
2009-03-27 06:06:00,65.277,65.277,65.261,65.277,86330000.0
2009-03-27 06:07:00,65.271,65.279,65.263,65.263,80110000.0
2009-03-27 06:08:00,65.273,65.273,65.254,65.26,28440000.0
2009-03-27 06:09:00,65.275,65.275,65.251,65.251,47470000.0
2009-03-27 06:10:00,65.259,65.26,65.256,65.257,44030000.0
2009-03-27 06:11:00,65.239,65.262,65.239,65.256,66960000.0
2009-03-27 06:12:00,65.241,65.247,65.24,65.247,85930000.0
2009-03-27 06:13:00,65.258,65.265,65.252,65.259,70840000.0
2009-03-27 06:14:00,65.241,65.274,65.241,65.274,126910000.0
2009-03-27 06:15:00,65.262,65.262,65.242,65.262,72770000.0
2009-03-27 06:16:00,65.257,65.264,65.242,65.264,47230000.0
2009-03-27 06:17:00,65.256,65.266,65.249,65.266,35160000.0
2009-03-27 06:18:00,65.285,65.287,65.279,65.28,28600000.0
2009-03-27 06:19:00,65.248,65.253,65.233,65.246,47890000.0
2009-03-27 06:20:00,65.231,65.254,65.231,65.254,25240000.0
2009-03-27 06:21:00,65.257,65.257,65.251,65.255,15030000.0
2009-03-27 06:22:00,65.263,65.292,65.255,65.292,47250000.0
2009-03-27 06:23:00,65.288,65.294,65.276,65.278,49050000.0
2009-03-27 06:24:00,65.294,65.294,65.262,65.277,48910000.0
2009-03-27 06:25:00,65.257,65.271,65.254,65.267,37870000.0
2009-03-27 06:26:00,65.241,65.261,65.236,65.255,50060000.0
2009-03-27 06:27:00,65.255,65.255,65.234,65.234,31480000.0
2009-03-27 06:28:00,65.249,65.252,65.231,65.231,79550000.0
2009-03-27 06:29:00,65.249,65.252,65.233,65.252,65440000.0
2009-03-27 06:30:00,65.259,65.259,65.225,65.225,62520000.0
2009-03-27 06:31:00,65.221,65.23,65.219,65.219,33550000.0
2009-03-27 06:33:00,65.261,65.261,65.217,65.232,29200000.0
2009-03-27 06:34:00,65.216,65.217,65.209,65.209,71250000.0
2009-03-27 06:35:00,65.218,65.233,65.215,65.23,64300000.0
2009-03-27 06:36:00,65.224,65.224,65.206,65.217,35180000.0
2009-03-27 06:37:00,65.228,65.231,65.227,65.229,71040000.0
2009-03-27 06:38:00,65.221,65.227,65.22,65.221,105760000.0
2009-03-27 06:40:00,65.204,65.216,65.204,65.216,43810000.0
2009-03-27 06:41:00,65.214,65.214,65.203,65.208,27590000.0
2009-03-27 06:42:00,65.226,65.226,65.204,65.21,64830000.0
2009-03-27 06:43:00,65.209,65.217,65.201,65.21,103590000.0
2009-03-27 06:44:00,65.206,65.214,65.193,65.207,64270000.0
2009-03-27 06:45:00,65.208,65.208,65.2,65.205,79480000.0
2009-03-27 06:46:00,65.188,65.203,65.183,65.203,40690000.0
2009-03-27 06:47:00,65.2,65.213,65.192,65.203,95760000.0
2009-03-27 06:48:00,65.222,65.222,65.189,65.189,83770000.0
2009-03-27 06:49:00,65.196,65.2,65.195,65.199,83220000.0
2009-03-27 06:50:00,65.205,65.205,65.19,65.19,72750000.0
2009-03-27 06:51:00,65.213,65.213,65.186,65.197,112760000.0
2009-03-27 06:52:00,65.186,65.195,65.183,65.195,122110000.0
2009-03-27 06:53:00,65.204,65.213,65.196,65.213,100830000.0
2009-03-27 06:54:00,65.21,65.212,65.192,65.192,92510000.0
2009-03-27 06:55:00,65.2,65.203,65.19,65.203,76510000.0
2009-03-27 06:56:00,65.209,65.229,65.209,65.227,63900000.0
2009-03-27 06:57:00,65.213,65.213,65.195,65.195,103180000.0
2009-03-27 06:58:00,65.197,65.215,65.195,65.215,75270000.0
2009-03-27 06:59:00,65.209,65.215,65.201,65.215,82120000.0
2009-03-27 07:00:00,65.222,65.222,65.204,65.207,67710000.0
2009-03-27 07:01:00,65.217,65.223,65.213,65.217,81490000.0
2009-03-27 07:02:00,65.212,65.225,65.211,65.224,67150000.0
2009-03-27 07:03:00,65.216,65.224,65.204,65.21,69900000.0
2009-03-27 07:05:00,65.217,65.225,65.211,65.225,61230000.0
2009-03-27 07:06:00,65.219,65.22,65.217,65.219,95560000.0
2009-03-27 07:07:00,65.199,65.2,65.198,65.198,67040000.0
2009-03-27 07:08:00,65.214,65.232,65.213,65.226,120150000.0
2009-03-27 07:10:00,65.211,65.218,65.209,65.209,88090000.0
2009-03-27 07:11:00,65.188,65.196,65.183,65.189,58990000.0
2009-03-27 07:12:00,65.185,65.264,65.181,65.195,105800000.0
2009-03-27 07:13:00,65.196,65.196,65.171,65.171,79680000.0
2009-03-27 07:14:00,65.177,65.194,65.173,65.194,46730000.0
2009-03-27 07:15:00,65.184,65.184,65.173,65.173,20090000.0
2009-03-27 07:16:00,65.178,65.18,65.177,65.178,87330000.0
2009-03-27 07:17:00,65.171,65.185,65.171,65.185,41400000.0
2009-03-27 07:18:00,65.186,65.187,65.181,65.187,114640000.0
2009-03-27 07:19:00,65.186,65.186,65.178,65.178,135710000.0
2009-03-27 07:20:00,65.187,65.188,65.184,65.185,54070000.0
2009-03-27 07:21:00,65.186,65.194,65.18,65.18,67180000.0
2009-03-27 07:22:00,65.187,65.194,65.183,65.192,60130000.0
2009-03-27 07:23:00,65.193,65.204,65.19,65.196,119580000.0
2009-03-27 07:24:00,65.197,65.207,65.193,65.207,38880000.0
2009-03-27 07:25:00,65.199,65.215,65.199,65.208,67320000.0
2009-03-27 07:26:00,65.195,65.241,65.195,65.235,47120000.0
2009-03-27 07:27:00,65.241,65.247,65.24,65.246,76170000.0
2009-03-27 07:28:00,65.233,65.255,65.233,65.255,81530000.0
2009-03-27 07:29:00,65.236,65.242,65.232,65.238,54270000.0
2009-03-27 07:30:00,65.252,65.252,65.223,65.232,61680000.0
2009-03-27 07:31:00,65.237,65.238,65.215,65.226,59920000.0
2009-03-27 07:32:00,65.239,65.245,65.238,65.239,52100000.0
2009-03-27 07:33:00,65.237,65.25,65.234,65.236,44400000.0
2009-03-27 07:34:00,65.242,65.246,65.23,65.246,53390000.0
2009-03-27 07:35:00,65.237,65.237,65.222,65.222,104850000.0
2009-03-27 07:36:00,65.246,65.246,65.213,65.213,158400000.0
2009-03-27 07:37:00,65.224,65.235,65.215,65.217,76730000.0
2009-03-27 07:38:00,65.226,65.226,65.214,65.218,79100000.0
2009-03-27 07:39:00,65.223,65.242,65.223,65.229,50750000.0
2009-03-27 07:40:00,65.238,65.238,65.201,65.204,30610000.0
2009-03-27 07:41:00,65.204,65.211,65.181,65.205,49190000.0
2009-03-27 07:42:00,65.231,65.231,65.198,65.209,96020000.0
2009-03-27 07:43:00,65.191,65.193,65.178,65.178,118580000.0
2009-03-27 07:44:00,65.171,65.19,65.171,65.179,38920000.0
2009-03-27 07:45:00,65.194,65.194,65.153,65.162,45210000.0
2009-03-27 07:46:00,65.173,65.194,65.173,65.187,22070000.0
2009-03-27 07:47:00,65.166,65.17,65.147,65.167,43930000.0
2009-03-27 07:48:00,65.155,65.155,65.136,65.154,66860000.0
2009-03-27 07:49:00,65.16,65.185,65.16,65.17,75090000.0
2009-03-27 07:50:00,65.167,65.174,65.162,65.174,141190000.0
2009-03-27 07:51:00,65.18,65.18,65.153,65.161,78800000.0
2009-03-27 07:52:00,65.168,65.18,65.156,65.174,94360000.0
2009-03-27 07:53:00,65.161,65.166,65.158,65.166,108170000.0
2009-03-27 07:54:00,65.185,65.185,65.153,65.153,102010000.0
2009-03-27 07:55:00,65.159,65.164,65.151,65.164,72270000.0
2009-03-27 07:56:00,65.153,65.164,65.153,65.164,42660000.0
2009-03-27 07:57:00,65.181,65.181,65.155,65.161,37180000.0
2009-03-27 07:58:00,65.152,65.158,65.143,65.158,45980000.0
2009-03-27 07:59:00,65.135,65.141,65.125,65.129,40230000.0
2009-03-27 08:00:00,65.153,65.168,65.129,65.129,21310000.0
2009-03-27 08:01:00,65.139,65.145,65.134,65.145,41060000.0
2009-03-27 08:02:00,65.143,65.171,65.143,65.171,53830000.0
2009-03-27 08:03:00,65.167,65.168,65.158,65.158,111320000.0
2009-03-27 08:04:00,65.147,65.162,65.147,65.151,76110000.0
2009-03-27 08:05:00,65.148,65.148,65.08,65.08,83030000.0
2009-03-27 08:06:00,65.083,65.102,65.067,65.072,84150000.0
2009-03-27 08:07:00,65.051,65.051,64.974,65.018,137820000.0
2009-03-27 08:08:00,65.02,65.042,65.007,65.026,122280000.0
2009-03-27 08:09:00,65.047,65.062,65.043,65.05,146040000.0
2009-03-27 08:10:00,65.05,65.088,65.046,65.088,123900000.0
2009-03-27 08:11:00,65.105,65.105,65.078,65.081,66620000.0
2009-03-27 08:12:00,65.095,65.101,65.067,65.067,93990000.0
2009-03-27 08:13:00,65.064,65.064,65.047,65.057,83650000.0
2009-03-27 08:14:00,65.07,65.085,65.064,65.079,75340000.0
2009-03-27 08:15:00,65.093,65.093,65.071,65.071,76410000.0
2009-03-27 08:16:00,65.082,65.11,65.077,65.11,77050000.0
2009-03-27 08:17:00,65.112,65.112,65.072,65.072,22060000.0
2009-03-27 08:18:00,65.07,65.094,65.066,65.085,81780000.0
2009-03-27 08:19:00,65.078,65.096,65.071,65.089,89590000.0
2009-03-27 08:20:00,65.072,65.085,65.062,65.085,115620000.0
2009-03-27 08:21:00,65.093,65.093,65.076,65.081,96690000.0
2009-03-27 08:22:00,65.068,65.091,65.056,65.064,82630000.0
2009-03-27 08:23:00,65.039,65.052,65.027,65.03,81990000.0
2009-03-27 08:24:00,65.042,65.042,65.019,65.031,87810000.0
2009-03-27 08:25:00,65.037,65.054,65.034,65.054,49820000.0
2009-03-27 08:26:00,65.036,65.052,65.024,65.052,45810000.0
2009-03-27 08:27:00,65.044,65.044,65.021,65.021,92180000.0
2009-03-27 08:28:00,65.029,65.046,65.029,65.038,68990000.0
2009-03-27 08:29:00,65.042,65.054,65.042,65.054,76090000.0
2009-03-27 08:30:00,65.063,65.063,65.037,65.04,70500000.0
2009-03-27 08:31:00,65.037,65.04,65.025,65.029,63190000.0
2009-03-27 08:32:00,65.036,65.041,65.025,65.025,77200000.0
2009-03-27 08:33:00,65.04,65.04,65.005,65.021,62790000.0
2009-03-27 08:34:00,65.023,65.023,65.005,65.011,50220000.0
2009-03-27 08:35:00,65.017,65.017,65.001,65.007,94680000.0
2009-03-27 08:36:00,65.036,65.036,64.998,65.008,103620000.0
2009-03-27 08:37:00,65.007,65.019,65.003,65.019,8080000.0
2009-03-27 08:38:00,65.015,65.03,64.99,65.005,77880000.0
2009-03-27 08:39:00,65.0,65.0,64.961,64.961,60720000.0
2009-03-27 08:40:00,64.939,64.94,64.864,64.879,52550000.0
2009-03-27 08:41:00,64.866,64.916,64.866,64.904,91610000.0
2009-03-27 08:42:00,64.924,64.924,64.874,64.908,105150000.0
2009-03-27 08:43:00,64.901,64.901,64.893,64.893,3760000.0
2009-03-27 08:44:00,64.869,64.869,64.825,64.829,11680000.0
2009-03-27 08:45:00,64.838,64.838,64.781,64.802,14840000.0
2009-03-27 08:46:00,64.793,64.793,64.753,64.774,13580000.0
2009-03-27 08:47:00,64.798,64.823,64.798,64.812,9580000.0
2009-03-27 08:48:00,64.835,64.835,64.815,64.829,9090000.0
2009-03-27 08:49:00,64.801,64.839,64.801,64.839,7550000.0
2009-03-27 08:50:00,64.837,64.842,64.833,64.836,16200000.0
2009-03-27 08:51:00,64.858,64.858,64.829,64.845,15900000.0
2009-03-27 08:52:00,64.863,64.863,64.837,64.845,11280000.0
2009-03-27 08:53:00,64.83,64.842,64.827,64.842,14550000.0
2009-03-27 08:54:00,64.834,64.834,64.806,64.806,13720000.0
2009-03-27 08:55:00,64.794,64.81,64.788,64.8,16020000.0
2009-03-27 08:56:00,64.795,64.8,64.784,64.8,13230000.0
2009-03-27 08:57:00,64.81,64.81,64.776,64.776,7890000.0
2009-03-27 08:58:00,64.782,64.792,64.778,64.781,13890000.0
2009-03-27 08:59:00,64.795,64.804,64.788,64.803,14120000.0
2009-03-27 09:00:00,64.814,64.823,64.803,64.823,9250000.0
2009-03-27 09:01:00,64.826,64.842,64.824,64.829,15710000.0
2009-03-27 09:02:00,64.824,64.842,64.824,64.839,15150000.0
2009-03-27 09:03:00,64.827,64.848,64.827,64.838,9440000.0
2009-03-27 09:04:00,64.851,64.865,64.851,64.865,9430000.0
2009-03-27 09:05:00,64.854,64.864,64.854,64.857,16390000.0
2009-03-27 09:06:00,64.866,64.866,64.854,64.856,10370000.0
2009-03-27 09:07:00,64.87,64.874,64.865,64.874,10930000.0
2009-03-27 09:08:00,64.87,64.873,64.859,64.873,8150000.0
2009-03-27 09:09:00,64.87,64.891,64.86,64.891,11540000.0
2009-03-27 09:10:00,64.885,64.91,64.885,64.91,14270000.0
2009-03-27 09:11:00,64.883,64.905,64.879,64.894,15960000.0
2009-03-27 09:12:00,64.901,64.901,64.877,64.887,15030000.0
2009-03-27 09:13:00,64.888,64.888,64.878,64.885,8120000.0
2009-03-27 09:14:00,64.892,64.892,64.867,64.884,16340000.0
2009-03-27 09:15:00,64.876,64.876,64.856,64.865,7140000.0
2009-03-27 09:16:00,64.848,64.863,64.833,64.863,17550000.0
2009-03-27 09:17:00,64.85,64.864,64.85,64.864,11080000.0
2009-03-27 09:18:00,64.874,64.874,64.833,64.833,6010000.0
2009-03-27 09:19:00,64.812,64.822,64.806,64.822,10630000.0
2009-03-27 09:20:00,64.809,64.817,64.8,64.803,14390000.0
2009-03-27 09:21:00,64.816,64.816,64.788,64.795,10330000.0
2009-03-27 09:22:00,64.815,64.849,64.815,64.839,15840000.0
2009-03-27 09:23:00,64.854,64.854,64.835,64.835,15490000.0
2009-03-27 09:24:00,64.835,64.852,64.832,64.836,12590000.0
2009-03-27 09:25:00,64.857,64.878,64.857,64.878,9390000.0
2009-03-27 09:26:00,64.883,64.883,64.861,64.868,13330000.0
2009-03-27 09:27:00,64.863,64.871,64.857,64.87,17650000.0
2009-03-27 09:28:00,64.862,64.862,64.851,64.851,18040000.0
2009-03-27 09:29:00,64.861,64.861,64.836,64.854,15630000.0
2009-03-27 09:30:00,64.844,64.844,64.827,64.827,12780000.0
2009-03-27 09:31:00,64.828,64.852,64.828,64.852,11480000.0
2009-03-27 09:32:00,64.858,64.873,64.851,64.873,13720000.0
2009-03-27 09:33:00,64.884,64.884,64.863,64.874,13720000.0
2009-03-27 09:34:00,64.863,64.873,64.858,64.858,19590000.0
2009-03-27 09:35:00,64.859,64.893,64.859,64.893,14070000.0
2009-03-27 09:36:00,64.907,64.907,64.878,64.889,10160000.0
2009-03-27 09:37:00,64.889,64.908,64.889,64.907,12390000.0
2009-03-27 09:38:00,64.9,64.912,64.9,64.908,13750000.0
2009-03-27 09:39:00,64.896,64.923,64.896,64.923,14080000.0
2009-03-27 09:40:00,64.926,64.934,64.914,64.917,13380000.0
2009-03-27 09:41:00,64.922,64.924,64.914,64.924,11270000.0
2009-03-27 09:42:00,64.931,64.935,64.92,64.92,12590000.0
2009-03-27 09:43:00,64.924,64.924,64.909,64.909,8830000.0
2009-03-27 09:44:00,64.914,64.914,64.892,64.896,13790000.0
2009-03-27 09:45:00,64.898,64.898,64.876,64.885,14680000.0
2009-03-27 09:46:00,64.877,64.889,64.867,64.885,9020000.0
2009-03-27 09:47:00,64.872,64.879,64.857,64.866,17320000.0
2009-03-27 09:48:00,64.861,64.874,64.861,64.874,16530000.0
2009-03-27 09:49:00,64.887,64.904,64.876,64.904,11880000.0
2009-03-27 09:50:00,64.916,64.916,64.879,64.887,17840000.0
2009-03-27 09:51:00,64.91,64.91,64.886,64.888,10140000.0
2009-03-27 09:52:00,64.915,64.915,64.895,64.905,14100000.0
2009-03-27 09:53:00,64.901,64.907,64.886,64.904,12860000.0
2009-03-27 09:54:00,64.896,64.91,64.894,64.908,18270000.0
2009-03-27 09:55:00,64.895,64.922,64.894,64.922,11300000.0
2009-03-27 09:56:00,64.917,64.917,64.891,64.914,17420000.0
2009-03-27 09:57:00,64.895,64.895,64.867,64.882,12670000.0
2009-03-27 09:58:00,64.866,64.882,64.854,64.882,17850000.0
2009-03-27 09:59:00,64.883,64.898,64.883,64.89,20650000.0
2009-03-27 10:00:00,64.9,64.9,64.891,64.892,13750000.0
2009-03-27 10:01:00,64.905,64.905,64.892,64.895,15060000.0
2009-03-27 10:02:00,64.886,64.901,64.884,64.89,22510000.0
2009-03-27 10:03:00,64.899,64.899,64.879,64.891,15250000.0
2009-03-27 10:04:00,64.881,64.903,64.881,64.893,15900000.0
2009-03-27 10:05:00,64.884,64.892,64.882,64.888,20280000.0
2009-03-27 10:06:00,64.9,64.9,64.875,64.884,12770000.0
2009-03-27 10:07:00,64.902,64.909,64.892,64.901,13890000.0
2009-03-27 10:08:00,64.906,64.937,64.905,64.93,16800000.0
2009-03-27 10:09:00,64.948,64.948,64.922,64.927,11720000.0
2009-03-27 10:10:00,64.924,64.943,64.924,64.943,12020000.0
2009-03-27 10:11:00,64.941,64.955,64.933,64.955,10360000.0
2009-03-27 10:12:00,64.963,64.963,64.944,64.944,19280000.0
2009-03-27 10:13:00,64.942,64.942,64.931,64.936,14550000.0
2009-03-27 10:14:00,64.943,64.953,64.943,64.95,10480000.0
2009-03-27 10:15:00,64.943,64.943,64.922,64.941,12250000.0
2009-03-27 10:16:00,64.945,64.949,64.939,64.949,12820000.0
2009-03-27 10:17:00,64.947,64.953,64.936,64.953,18900000.0
2009-03-27 10:18:00,64.96,64.96,64.93,64.937,18060000.0
2009-03-27 10:19:00,64.928,64.932,64.912,64.912,21450000.0
2009-03-27 10:20:00,64.933,64.938,64.926,64.934,21270000.0
2009-03-27 10:21:00,64.932,64.932,64.916,64.918,13740000.0
2009-03-27 10:22:00,64.916,64.952,64.916,64.952,10180000.0
2009-03-27 10:23:00,64.953,64.961,64.948,64.95,14670000.0
2009-03-27 10:24:00,64.961,64.961,64.943,64.953,11840000.0
2009-03-27 10:25:00,64.957,64.962,64.937,64.937,12020000.0
2009-03-27 10:26:00,64.946,64.964,64.943,64.951,23820000.0
2009-03-27 10:27:00,64.964,64.972,64.96,64.968,13750000.0
2009-03-27 10:28:00,64.977,64.98,64.956,64.956,11310000.0
2009-03-27 10:29:00,64.957,64.973,64.951,64.973,14280000.0
2009-03-27 10:30:00,64.978,64.978,64.96,64.964,12440000.0
2009-03-27 10:31:00,64.955,64.962,64.95,64.958,24080000.0
2009-03-27 10:32:00,64.952,64.961,64.938,64.938,16370000.0
2009-03-27 10:33:00,64.975,64.975,64.946,64.951,14550000.0
2009-03-27 10:34:00,64.938,64.941,64.925,64.933,14650000.0
2009-03-27 10:35:00,64.946,64.953,64.939,64.953,9770000.0
2009-03-27 10:36:00,64.955,64.955,64.933,64.933,9220000.0
2009-03-27 10:37:00,64.937,64.937,64.929,64.929,14310000.0
2009-03-27 10:38:00,64.943,64.948,64.937,64.946,14690000.0
2009-03-27 10:39:00,64.95,64.95,64.92,64.941,11090000.0
2009-03-27 10:40:00,64.955,64.967,64.952,64.953,15400000.0
2009-03-27 10:41:00,64.963,64.973,64.954,64.967,13140000.0
2009-03-27 10:42:00,64.972,64.988,64.972,64.977,16160000.0
2009-03-27 10:43:00,64.975,64.988,64.975,64.988,13000000.0
2009-03-27 10:44:00,65.009,65.027,65.007,65.007,9960000.0
2009-03-27 10:45:00,65.021,65.021,64.999,64.999,9580000.0
2009-03-27 10:46:00,65.001,65.004,64.985,64.985,16490000.0
2009-03-27 10:47:00,64.988,64.991,64.975,64.99,11460000.0
2009-03-27 10:48:00,64.981,64.981,64.959,64.97,23900000.0
2009-03-27 10:49:00,64.97,64.986,64.97,64.981,12060000.0
2009-03-27 10:50:00,64.972,64.98,64.967,64.972,14100000.0
2009-03-27 10:51:00,64.995,65.001,64.983,64.994,15720000.0
2009-03-27 10:52:00,64.991,65.003,64.986,65.003,10940000.0
2009-03-27 10:53:00,65.001,65.011,64.993,64.993,15960000.0
2009-03-27 10:54:00,65.02,65.02,64.993,64.997,7410000.0
2009-03-27 10:55:00,64.984,65.011,64.984,65.011,9430000.0
2009-03-27 10:56:00,65.006,65.019,65.002,65.009,15630000.0
2009-03-27 10:57:00,65.026,65.026,65.016,65.019,8110000.0
2009-03-27 10:58:00,65.014,65.014,65.005,65.005,9070000.0
2009-03-27 10:59:00,65.008,65.019,65.0,65.019,13340000.0
2009-03-27 11:00:00,65.026,65.026,65.01,65.02,13570000.0
2009-03-27 11:01:00,65.001,65.007,64.992,65.001,11640000.0
2009-03-27 11:02:00,64.987,64.992,64.983,64.989,14500000.0
2009-03-27 11:03:00,65.003,65.003,64.988,64.988,16960000.0
2009-03-27 11:04:00,64.995,64.995,64.973,64.973,16200000.0
2009-03-27 11:05:00,64.979,64.986,64.979,64.986,3940000.0
2009-03-27 11:06:00,64.972,64.972,64.959,64.959,5260000.0
2009-03-27 11:07:00,64.957,64.972,64.957,64.959,8450000.0
2009-03-27 11:08:00,64.967,64.967,64.945,64.946,11460000.0
2009-03-27 11:09:00,64.956,64.956,64.893,64.893,8270000.0
2009-03-27 11:10:00,64.898,64.903,64.892,64.903,10260000.0
2009-03-27 11:11:00,64.9,64.913,64.9,64.913,13330000.0
2009-03-27 11:12:00,64.928,64.928,64.902,64.913,8160000.0
2009-03-27 11:13:00,64.906,64.926,64.901,64.91,16190000.0
2009-03-27 11:14:00,64.926,64.967,64.922,64.967,11090000.0
2009-03-27 11:15:00,64.995,64.995,64.965,64.965,10000000.0
2009-03-27 11:16:00,64.985,64.988,64.944,64.948,10950000.0
2009-03-27 11:17:00,64.94,64.959,64.938,64.953,12260000.0
2009-03-27 11:18:00,64.97,64.97,64.952,64.956,14280000.0
2009-03-27 11:19:00,64.958,64.973,64.958,64.973,19160000.0
2009-03-27 11:20:00,64.975,64.976,64.97,64.976,6770000.0
2009-03-27 11:21:00,64.979,64.979,64.948,64.948,10550000.0
2009-03-27 11:22:00,64.956,64.963,64.956,64.959,10360000.0
2009-03-27 11:23:00,64.945,64.945,64.896,64.896,11840000.0
2009-03-27 11:24:00,64.903,64.903,64.849,64.849,14920000.0
2009-03-27 11:25:00,64.856,64.863,64.852,64.863,9030000.0
2009-03-27 11:26:00,64.89,64.89,64.86,64.863,17660000.0
2009-03-27 11:27:00,64.877,64.915,64.875,64.915,17670000.0
2009-03-27 11:28:00,64.917,64.97,64.917,64.97,14350000.0
2009-03-27 11:29:00,64.97,64.972,64.959,64.966,12020000.0
2009-03-27 11:30:00,64.97,64.972,64.947,64.953,11450000.0
2009-03-27 11:31:00,64.952,64.965,64.952,64.965,20690000.0
2009-03-27 11:32:00,64.96,64.961,64.931,64.931,12820000.0
2009-03-27 11:33:00,64.942,64.942,64.908,64.928,8680000.0
2009-03-27 11:34:00,64.905,64.931,64.898,64.908,17210000.0
2009-03-27 11:35:00,64.914,64.926,64.902,64.909,20410000.0
2009-03-27 11:36:00,64.936,64.936,64.911,64.921,7560000.0
2009-03-27 11:37:00,64.911,64.924,64.903,64.907,14460000.0
2009-03-27 11:38:00,64.923,64.944,64.905,64.944,8450000.0
2009-03-27 11:39:00,64.958,64.958,64.935,64.938,10370000.0
2009-03-27 11:40:00,64.923,64.97,64.923,64.969,9950000.0
2009-03-27 11:41:00,64.986,64.996,64.957,64.957,20230000.0
2009-03-27 11:42:00,64.981,64.983,64.959,64.961,18220000.0
2009-03-27 11:43:00,64.97,64.971,64.953,64.961,19530000.0
2009-03-27 11:44:00,64.958,64.971,64.947,64.948,12960000.0
2009-03-27 11:45:00,64.981,64.981,64.949,64.973,15400000.0
2009-03-27 11:46:00,64.951,64.957,64.94,64.957,11490000.0
2009-03-27 11:47:00,64.973,65.003,64.973,65.001,10140000.0
2009-03-27 11:48:00,65.03,65.03,64.982,64.982,17700000.0
2009-03-27 11:49:00,64.993,64.993,64.961,64.961,13710000.0
2009-03-27 11:50:00,64.975,64.985,64.945,64.945,10750000.0
2009-03-27 11:51:00,64.958,64.958,64.936,64.936,10560000.0
2009-03-27 11:52:00,64.956,64.974,64.953,64.958,12210000.0
2009-03-27 11:53:00,64.941,64.953,64.932,64.952,13360000.0
2009-03-27 11:54:00,64.942,64.953,64.925,64.925,15430000.0
2009-03-27 11:55:00,64.924,64.934,64.908,64.921,19580000.0
2009-03-27 11:56:00,64.925,64.936,64.906,64.906,13340000.0
2009-03-27 11:57:00,64.92,64.93,64.899,64.93,9060000.0
2009-03-27 11:58:00,64.929,64.959,64.924,64.959,16650000.0
2009-03-27 11:59:00,64.941,64.96,64.927,64.927,13530000.0
2009-03-27 12:00:00,64.954,64.954,64.916,64.918,15480000.0
2009-03-27 12:01:00,64.948,64.95,64.929,64.938,21780000.0
2009-03-27 12:02:00,64.962,64.965,64.941,64.945,14840000.0
2009-03-27 12:03:00,64.964,64.964,64.931,64.942,14100000.0
2009-03-27 12:04:00,64.943,64.948,64.924,64.935,23030000.0
2009-03-27 12:05:00,64.922,64.922,64.87,64.87,13010000.0
2009-03-27 12:06:00,64.896,64.896,64.86,64.893,16020000.0
2009-03-27 12:07:00,64.878,64.878,64.811,64.811,9660000.0
2009-03-27 12:08:00,64.816,64.841,64.814,64.838,16040000.0
2009-03-27 12:09:00,64.821,64.846,64.813,64.829,15020000.0
2009-03-27 12:10:00,64.815,64.823,64.809,64.817,12480000.0
2009-03-27 12:11:00,64.81,64.81,64.72,64.72,14690000.0
2009-03-27 12:12:00,64.691,64.692,64.648,64.648,10580000.0
2009-03-27 12:13:00,64.653,64.675,64.639,64.675,20480000.0
2009-03-27 12:14:00,64.694,64.695,64.604,64.605,15780000.0
2009-03-27 12:15:00,64.645,64.645,64.568,64.593,13720000.0
2009-03-27 12:16:00,64.606,64.635,64.597,64.635,16000000.0
2009-03-27 12:17:00,64.645,64.687,64.637,64.687,10510000.0
2009-03-27 12:18:00,64.706,64.72,64.691,64.711,12590000.0
2009-03-27 12:19:00,64.696,64.756,64.696,64.749,17660000.0
2009-03-27 12:20:00,64.758,64.76,64.711,64.711,13360000.0
2009-03-27 12:21:00,64.739,64.745,64.724,64.732,16920000.0
2009-03-27 12:22:00,64.705,64.747,64.703,64.747,10970000.0
2009-03-27 12:23:00,64.747,64.814,64.741,64.814,8500000.0
2009-03-27 12:24:00,64.823,64.823,64.779,64.793,10750000.0
2009-03-27 12:25:00,64.817,64.833,64.805,64.833,16790000.0
2009-03-27 12:26:00,64.832,64.832,64.774,64.782,14460000.0
2009-03-27 12:27:00,64.791,64.847,64.782,64.847,12780000.0
2009-03-27 12:28:00,64.844,64.853,64.823,64.828,14320000.0
2009-03-27 12:29:00,64.826,64.832,64.793,64.793,12970000.0
2009-03-27 12:30:00,64.815,64.815,64.771,64.779,8830000.0
2009-03-27 12:31:00,64.783,64.783,64.75,64.774,17840000.0
2009-03-27 12:32:00,64.762,64.775,64.758,64.761,13940000.0
2009-03-27 12:33:00,64.759,64.759,64.747,64.751,12580000.0
2009-03-27 12:34:00,64.76,64.77,64.742,64.75,20260000.0
2009-03-27 12:35:00,64.735,64.744,64.724,64.744,18710000.0
2009-03-27 12:36:00,64.755,64.772,64.733,64.772,16000000.0
2009-03-27 12:37:00,64.771,64.78,64.769,64.777,16570000.0
2009-03-27 12:38:00,64.79,64.79,64.76,64.772,14830000.0
2009-03-27 12:39:00,64.778,64.784,64.768,64.779,14690000.0
2009-03-27 12:40:00,64.77,64.804,64.765,64.802,21260000.0
2009-03-27 12:41:00,64.81,64.819,64.802,64.817,13530000.0
2009-03-27 12:42:00,64.828,64.828,64.784,64.784,15630000.0
2009-03-27 12:43:00,64.776,64.781,64.755,64.775,11960000.0
2009-03-27 12:44:00,64.762,64.777,64.749,64.777,12080000.0
2009-03-27 12:45:00,64.794,64.796,64.78,64.79,12590000.0
2009-03-27 12:46:00,64.759,64.773,64.751,64.753,17900000.0
2009-03-27 12:47:00,64.741,64.771,64.741,64.771,12060000.0
2009-03-27 12:48:00,64.766,64.767,64.743,64.767,15400000.0
2009-03-27 12:49:00,64.78,64.79,64.762,64.786,18680000.0
2009-03-27 12:50:00,64.785,64.798,64.785,64.794,8670000.0
2009-03-27 12:51:00,64.8,64.8,64.769,64.773,16240000.0
2009-03-27 12:52:00,64.743,64.775,64.718,64.718,25200000.0
2009-03-27 12:53:00,64.713,64.737,64.693,64.737,12440000.0
2009-03-27 12:54:00,64.727,64.727,64.711,64.721,9210000.0
2009-03-27 12:55:00,64.704,64.712,64.68,64.681,14970000.0
2009-03-27 12:56:00,64.685,64.704,64.675,64.702,14680000.0
2009-03-27 12:57:00,64.7,64.715,64.693,64.704,13040000.0
2009-03-27 12:58:00,64.684,64.693,64.679,64.687,14870000.0
2009-03-27 12:59:00,64.694,64.73,64.691,64.703,19800000.0
2009-03-27 13:00:00,64.733,64.738,64.697,64.715,16200000.0
2009-03-27 13:01:00,64.709,64.736,64.7,64.729,11880000.0
2009-03-27 13:02:00,64.706,64.73,64.706,64.725,22400000.0
2009-03-27 13:03:00,64.739,64.743,64.731,64.736,14460000.0
2009-03-27 13:04:00,64.753,64.763,64.739,64.761,16150000.0
2009-03-27 13:05:00,64.751,64.758,64.705,64.705,12110000.0
2009-03-27 13:06:00,64.721,64.721,64.697,64.708,18410000.0
2009-03-27 13:07:00,64.7,64.714,64.7,64.703,13230000.0
2009-03-27 13:08:00,64.71,64.735,64.703,64.731,13750000.0
2009-03-27 13:09:00,64.739,64.739,64.718,64.722,13190000.0
2009-03-27 13:10:00,64.746,64.777,64.746,64.777,8870000.0
2009-03-27 13:11:00,64.775,64.783,64.769,64.783,17510000.0
2009-03-27 13:12:00,64.799,64.799,64.734,64.734,16430000.0
2009-03-27 13:13:00,64.738,64.758,64.733,64.736,17740000.0
2009-03-27 13:14:00,64.727,64.727,64.709,64.721,9420000.0
2009-03-27 13:15:00,64.724,64.724,64.7,64.701,15620000.0
2009-03-27 13:16:00,64.694,64.701,64.685,64.689,15930000.0
2009-03-27 13:17:00,64.705,64.716,64.696,64.701,18850000.0
2009-03-27 13:18:00,64.714,64.714,64.689,64.695,10140000.0
2009-03-27 13:19:00,64.672,64.69,64.672,64.686,15870000.0
2009-03-27 13:20:00,64.67,64.685,64.664,64.668,16130000.0
2009-03-27 13:21:00,64.674,64.678,64.662,64.671,14450000.0
2009-03-27 13:22:00,64.682,64.682,64.663,64.679,14740000.0
2009-03-27 13:23:00,64.672,64.692,64.668,64.692,11650000.0
2009-03-27 13:24:00,64.7,64.705,64.68,64.683,12040000.0
2009-03-27 13:25:00,64.688,64.69,64.67,64.67,16040000.0
2009-03-27 13:26:00,64.681,64.681,64.669,64.678,9200000.0
2009-03-27 13:27:00,64.685,64.695,64.68,64.689,15590000.0
2009-03-27 13:28:00,64.683,64.707,64.683,64.705,9430000.0
2009-03-27 13:29:00,64.7,64.731,64.7,64.731,10630000.0
2009-03-27 13:30:00,64.721,64.736,64.721,64.734,18230000.0
2009-03-27 13:31:00,64.716,64.739,64.714,64.73,16200000.0
2009-03-27 13:32:00,64.734,64.772,64.734,64.772,9390000.0
2009-03-27 13:33:00,64.744,64.744,64.721,64.721,10570000.0
2009-03-27 13:34:00,64.717,64.731,64.686,64.686,12390000.0
2009-03-27 13:35:00,64.643,64.652,64.594,64.594,14270000.0
2009-03-27 13:36:00,64.582,64.582,64.523,64.523,9950000.0
2009-03-27 13:37:00,64.529,64.529,64.456,64.456,14880000.0
2009-03-27 13:38:00,64.442,64.481,64.435,64.481,7740000.0
2009-03-27 13:39:00,64.522,64.522,64.491,64.513,11650000.0
2009-03-27 13:40:00,64.537,64.549,64.529,64.529,11300000.0
2009-03-27 13:41:00,64.539,64.539,64.495,64.495,11270000.0
2009-03-27 13:42:00,64.492,64.505,64.476,64.476,13330000.0
2009-03-27 13:43:00,64.475,64.503,64.474,64.494,14080000.0
2009-03-27 13:44:00,64.485,64.485,64.476,64.479,11460000.0
2009-03-27 13:45:00,64.505,64.509,64.486,64.509,14240000.0
2009-03-27 13:46:00,64.514,64.523,64.505,64.515,15790000.0
2009-03-27 13:47:00,64.507,64.525,64.505,64.525,17600000.0
2009-03-27 13:48:00,64.53,64.53,64.494,64.506,13750000.0
2009-03-27 13:49:00,64.474,64.476,64.36,64.36,18810000.0
2009-03-27 13:50:00,64.365,64.366,64.3,64.3,12980000.0
2009-03-27 13:51:00,64.295,64.3,64.235,64.235,14690000.0
2009-03-27 13:52:00,64.215,64.215,64.123,64.123,9770000.0
2009-03-27 13:53:00,64.132,64.155,64.125,64.146,18830000.0
2009-03-27 13:54:00,64.172,64.236,64.156,64.232,18520000.0
2009-03-27 13:55:00,64.246,64.271,64.235,64.271,16900000.0
2009-03-27 13:56:00,64.271,64.277,64.261,64.272,11690000.0
2009-03-27 13:57:00,64.276,64.276,64.213,64.241,20840000.0
2009-03-27 13:58:00,64.259,64.267,64.215,64.224,10710000.0
2009-03-27 13:59:00,64.216,64.258,64.216,64.256,12820000.0
2009-03-27 14:00:00,64.272,64.277,64.243,64.265,19610000.0
2009-03-27 14:01:00,64.288,64.334,64.288,64.331,7520000.0
2009-03-27 14:02:00,64.352,64.353,64.327,64.327,9430000.0
2009-03-27 14:03:00,64.329,64.345,64.319,64.319,21780000.0
2009-03-27 14:04:00,64.333,64.366,64.329,64.366,19960000.0
2009-03-27 14:05:00,64.387,64.395,64.3,64.3,17660000.0
2009-03-27 14:06:00,64.316,64.331,64.27,64.286,12400000.0
2009-03-27 14:07:00,64.287,64.331,64.287,64.331,8860000.0
2009-03-27 14:08:00,64.333,64.363,64.333,64.359,9060000.0
2009-03-27 14:09:00,64.36,64.376,64.351,64.37,12400000.0
2009-03-27 14:10:00,64.38,64.381,64.352,64.363,16150000.0
2009-03-27 14:11:00,64.348,64.364,64.343,64.364,14920000.0
2009-03-27 14:12:00,64.356,64.356,64.338,64.338,10530000.0
2009-03-27 14:13:00,64.342,64.36,64.333,64.338,18490000.0
2009-03-27 14:14:00,64.341,64.341,64.31,64.32,22590000.0
2009-03-27 14:15:00,64.347,64.383,64.347,64.369,14810000.0
2009-03-27 14:16:00,64.36,64.39,64.346,64.39,14090000.0
2009-03-27 14:17:00,64.387,64.412,64.383,64.412,10940000.0
2009-03-27 14:18:00,64.406,64.406,64.373,64.38,14160000.0
2009-03-27 14:19:00,64.394,64.399,64.383,64.389,15640000.0
2009-03-27 14:20:00,64.402,64.408,64.384,64.399,14850000.0
2009-03-27 14:21:00,64.414,64.414,64.379,64.395,12590000.0
2009-03-27 14:22:00,64.399,64.412,64.386,64.397,18030000.0
2009-03-27 14:23:00,64.384,64.42,64.37,64.42,12960000.0
2009-03-27 14:24:00,64.428,64.428,64.405,64.405,18020000.0
2009-03-27 14:25:00,64.41,64.426,64.409,64.426,13750000.0
2009-03-27 14:26:00,64.424,64.424,64.412,64.412,19230000.0
2009-03-27 14:27:00,64.406,64.411,64.403,64.409,12620000.0
2009-03-27 14:28:00,64.401,64.401,64.384,64.388,10150000.0
2009-03-27 14:29:00,64.394,64.394,64.32,64.32,22010000.0
2009-03-27 14:30:00,64.351,64.398,64.34,64.398,12400000.0
2009-03-27 14:31:00,64.385,64.414,64.385,64.414,11090000.0
2009-03-27 14:32:00,64.409,64.43,64.399,64.43,12260000.0
2009-03-27 14:33:00,64.428,64.428,64.396,64.402,13950000.0
2009-03-27 14:34:00,64.425,64.458,64.425,64.438,18820000.0
2009-03-27 14:35:00,64.433,64.459,64.433,64.45,14690000.0
2009-03-27 14:36:00,64.479,64.495,64.465,64.484,16950000.0
2009-03-27 14:37:00,64.466,64.489,64.466,64.466,14530000.0
2009-03-27 14:38:00,64.472,64.5,64.472,64.48,21650000.0
2009-03-27 14:39:00,64.483,64.509,64.478,64.509,10180000.0
2009-03-27 14:40:00,64.494,64.503,64.494,64.5,10370000.0
2009-03-27 14:41:00,64.503,64.519,64.497,64.51,23880000.0
2009-03-27 14:42:00,64.4,64.499,64.4,64.493,20590000.0
2009-03-27 14:43:00,64.511,64.511,64.482,64.482,15950000.0
2009-03-27 14:44:00,64.49,64.491,64.465,64.484,19750000.0
2009-03-27 14:45:00,64.483,64.485,64.466,64.485,11840000.0
2009-03-27 14:46:00,64.481,64.497,64.471,64.49,14580000.0
2009-03-27 14:47:00,64.493,64.493,64.482,64.482,10520000.0
2009-03-27 14:48:00,64.503,64.503,64.489,64.502,11120000.0
2009-03-27 14:49:00,64.509,64.509,64.484,64.484,7030000.0
2009-03-27 14:50:00,64.486,64.499,64.478,64.499,15250000.0
2009-03-27 14:51:00,64.517,64.517,64.485,64.485,7370000.0
2009-03-27 14:52:00,64.491,64.491,64.469,64.48,10140000.0
2009-03-27 14:53:00,64.495,64.537,64.495,64.528,19940000.0
2009-03-27 14:54:00,64.55,64.55,64.518,64.524,13900000.0
2009-03-27 14:55:00,64.548,64.548,64.54,64.541,12790000.0
2009-03-27 14:56:00,64.543,64.583,64.543,64.571,17700000.0
2009-03-27 14:57:00,64.603,64.603,64.555,64.559,19050000.0
2009-03-27 14:58:00,64.549,64.574,64.549,64.574,12080000.0
2009-03-27 14:59:00,64.568,64.568,64.557,64.557,15820000.0
2009-03-27 15:00:00,64.584,64.584,64.562,64.577,20840000.0
2009-03-27 15:01:00,64.583,64.614,64.58,64.611,21310000.0
2009-03-27 15:02:00,64.611,64.611,64.583,64.583,12790000.0
2009-03-27 15:03:00,64.597,64.597,64.552,64.569,13980000.0
2009-03-27 15:04:00,64.542,64.553,64.541,64.541,7710000.0
2009-03-27 15:05:00,64.553,64.56,64.545,64.56,19690000.0
2009-03-27 15:06:00,64.568,64.568,64.54,64.54,8090000.0
2009-03-27 15:07:00,64.539,64.541,64.513,64.513,11260000.0
2009-03-27 15:08:00,64.519,64.519,64.494,64.506,12250000.0
2009-03-27 15:09:00,64.511,64.511,64.489,64.496,13940000.0
2009-03-27 15:10:00,64.502,64.51,64.495,64.498,16570000.0
2009-03-27 15:11:00,64.495,64.495,64.456,64.461,15970000.0
2009-03-27 15:12:00,64.48,64.48,64.402,64.402,8650000.0
2009-03-27 15:13:00,64.397,64.417,64.393,64.394,108250000.0
2009-03-27 15:14:00,64.404,64.404,64.379,64.39,62380000.0
2009-03-27 15:15:00,64.426,64.426,64.396,64.401,108260000.0
2009-03-27 15:16:00,64.387,64.39,64.358,64.362,132580000.0
2009-03-27 15:17:00,64.375,64.408,64.375,64.408,107630000.0
2009-03-27 15:18:00,64.431,64.437,64.399,64.437,113370000.0
2009-03-27 15:19:00,64.44,64.44,64.402,64.422,65540000.0
2009-03-27 15:20:00,64.417,64.439,64.411,64.43,26110000.0
2009-03-27 15:21:00,64.446,64.446,64.424,64.435,47500000.0
2009-03-27 15:22:00,64.424,64.449,64.424,64.445,109740000.0
2009-03-27 15:23:00,64.451,64.451,64.411,64.411,85780000.0
2009-03-27 15:24:00,64.429,64.429,64.405,64.416,86840000.0
2009-03-27 15:25:00,64.406,64.42,64.4,64.4,104540000.0
2009-03-27 15:26:00,64.41,64.41,64.394,64.402,101640000.0
2009-03-27 15:27:00,64.418,64.428,64.407,64.428,84790000.0
2009-03-27 15:28:00,64.401,64.432,64.397,64.423,93530000.0
2009-03-27 15:29:00,64.423,64.456,64.423,64.456,100430000.0
2009-03-27 15:30:00,64.48,64.49,64.464,64.485,51760000.0
2009-03-27 15:31:00,64.486,64.486,64.465,64.472,125080000.0
2009-03-27 15:32:00,64.46,64.474,64.444,64.474,85990000.0
2009-03-27 15:33:00,64.482,64.482,64.457,64.471,61410000.0
2009-03-27 15:34:00,64.483,64.493,64.464,64.489,111760000.0
2009-03-27 15:35:00,64.476,64.493,64.444,64.46,87850000.0
2009-03-27 15:36:00,64.469,64.469,64.416,64.421,102020000.0
2009-03-27 15:37:00,64.424,64.434,64.395,64.425,112730000.0
2009-03-27 15:38:00,64.44,64.464,64.432,64.455,75700000.0
2009-03-27 15:39:00,64.462,64.462,64.43,64.446,54280000.0
2009-03-27 15:40:00,64.455,64.463,64.434,64.454,63800000.0
2009-03-27 15:41:00,64.45,64.47,64.45,64.457,73570000.0
2009-03-27 15:42:00,64.483,64.483,64.448,64.465,85120000.0
2009-03-27 15:43:00,64.461,64.47,64.455,64.461,75960000.0
2009-03-27 15:44:00,64.451,64.464,64.451,64.461,50080000.0
2009-03-27 15:45:00,64.473,64.473,64.444,64.444,43770000.0
2009-03-27 15:46:00,64.432,64.454,64.432,64.448,105500000.0
2009-03-27 15:47:00,64.455,64.466,64.447,64.466,86940000.0
2009-03-27 15:48:00,64.469,64.482,64.458,64.468,68680000.0
2009-03-27 15:49:00,64.475,64.475,64.463,64.464,46230000.0
2009-03-27 15:50:00,64.473,64.473,64.463,64.468,52380000.0
2009-03-27 15:51:00,64.485,64.485,64.464,64.467,81900000.0
2009-03-27 15:52:00,64.475,64.49,64.466,64.485,125030000.0
2009-03-27 15:53:00,64.491,64.504,64.49,64.49,99430000.0
2009-03-27 15:54:00,64.512,64.516,64.503,64.503,126900000.0
2009-03-27 15:55:00,64.506,64.517,64.494,64.517,88050000.0
2009-03-27 15:56:00,64.523,64.523,64.506,64.518,85920000.0
2009-03-27 15:57:00,64.516,64.516,64.502,64.503,54220000.0
2009-03-27 15:58:00,64.511,64.534,64.499,64.516,93270000.0
2009-03-27 15:59:00,64.537,64.541,64.514,64.524,60420000.0
2009-03-27 16:00:00,64.525,64.534,64.504,64.524,64580000.0
2009-03-27 16:01:00,64.541,64.568,64.541,64.542,52570000.0
2009-03-27 16:02:00,64.558,64.562,64.544,64.555,91070000.0
2009-03-27 16:03:00,64.571,64.575,64.541,64.572,125100000.0
2009-03-27 16:04:00,64.564,64.569,64.542,64.567,145990000.0
2009-03-27 16:05:00,64.55,64.573,64.536,64.54,81690000.0
2009-03-27 16:06:00,64.544,64.551,64.529,64.529,90280000.0
2009-03-27 16:07:00,64.531,64.539,64.511,64.528,120330000.0
2009-03-27 16:08:00,64.513,64.529,64.502,64.508,120730000.0
2009-03-27 16:09:00,64.523,64.523,64.479,64.498,113940000.0
2009-03-27 16:10:00,64.48,64.515,64.467,64.508,66700000.0
2009-03-27 16:11:00,64.514,64.526,64.485,64.51,75400000.0
2009-03-27 16:12:00,64.538,64.538,64.502,64.506,61120000.0
2009-03-27 16:13:00,64.496,64.528,64.495,64.522,136610000.0
2009-03-27 16:14:00,64.53,64.53,64.505,64.505,188820000.0
2009-03-27 16:15:00,64.527,64.529,64.487,64.487,100780000.0
2009-03-27 16:16:00,64.494,64.515,64.494,64.515,68370000.0
2009-03-27 16:17:00,64.516,64.53,64.506,64.521,96940000.0
2009-03-27 16:18:00,64.521,64.521,64.474,64.502,95840000.0
2009-03-27 16:19:00,64.496,64.501,64.484,64.488,76130000.0
2009-03-27 16:20:00,64.497,64.534,64.497,64.534,133100000.0
2009-03-27 16:21:00,64.554,64.556,64.52,64.556,153430000.0
2009-03-27 16:22:00,64.562,64.61,64.557,64.61,94010000.0
2009-03-27 16:23:00,64.61,64.61,64.592,64.598,141090000.0
2009-03-27 16:24:00,64.64,64.674,64.605,64.651,109140000.0
2009-03-27 16:25:00,64.663,64.663,64.603,64.603,85460000.0
2009-03-27 16:26:00,64.603,64.625,64.565,64.572,59230000.0
2009-03-27 16:27:00,64.583,64.583,64.552,64.564,66890000.0
2009-03-27 16:28:00,64.578,64.591,64.575,64.577,112090000.0
2009-03-27 16:29:00,64.586,64.608,64.573,64.608,66540000.0
2009-03-27 16:30:00,64.627,64.628,64.602,64.606,120250000.0
2009-03-27 16:31:00,64.589,64.601,64.583,64.601,51560000.0
2009-03-27 16:32:00,64.598,64.603,64.594,64.598,113010000.0
2009-03-27 16:33:00,64.614,64.614,64.594,64.613,83110000.0
2009-03-27 16:34:00,64.606,64.617,64.594,64.617,90730000.0
2009-03-27 16:35:00,64.606,64.606,64.584,64.584,81230000.0
2009-03-27 16:36:00,64.603,64.603,64.569,64.58,91870000.0
2009-03-27 16:37:00,64.578,64.592,64.574,64.589,81070000.0
2009-03-27 16:38:00,64.593,64.595,64.57,64.573,104110000.0
2009-03-27 16:39:00,64.594,64.594,64.572,64.586,90560000.0
2009-03-27 16:40:00,64.579,64.594,64.568,64.594,103830000.0
2009-03-27 16:41:00,64.592,64.611,64.584,64.584,74640000.0
2009-03-27 16:42:00,64.597,64.597,64.569,64.569,12070000.0
2009-03-27 16:43:00,64.563,64.571,64.562,64.567,104130000.0
2009-03-27 16:44:00,64.573,64.573,64.555,64.562,84600000.0
2009-03-27 16:45:00,64.572,64.604,64.572,64.598,73980000.0
2009-03-27 16:46:00,64.612,64.626,64.598,64.616,99020000.0
2009-03-27 16:47:00,64.624,64.627,64.6,64.617,103370000.0
2009-03-27 16:48:00,64.639,64.652,64.633,64.652,55560000.0
2009-03-27 16:49:00,64.658,64.668,64.642,64.661,89570000.0
2009-03-27 16:50:00,64.64,64.654,64.64,64.64,83850000.0
2009-03-27 16:51:00,64.653,64.653,64.625,64.633,104280000.0
2009-03-27 16:52:00,64.646,64.657,64.623,64.625,94730000.0
2009-03-27 16:53:00,64.629,64.634,64.618,64.618,83010000.0
2009-03-27 16:54:00,64.635,64.639,64.625,64.631,59640000.0
2009-03-27 16:55:00,64.656,64.656,64.634,64.646,65160000.0
2009-03-27 16:56:00,64.631,64.644,64.629,64.629,109130000.0
2009-03-27 16:57:00,64.649,64.654,64.641,64.652,97750000.0
2009-03-27 16:58:00,64.663,64.694,64.663,64.674,109120000.0
2009-03-27 16:59:00,64.658,64.673,64.652,64.665,127400000.0
2009-03-27 17:00:00,64.672,64.672,64.643,64.643,133930000.0
2009-03-27 17:01:00,64.642,64.642,64.622,64.622,72770000.0
2009-03-27 17:02:00,64.626,64.635,64.611,64.635,118480000.0
2009-03-27 17:03:00,64.634,64.634,64.612,64.619,71370000.0
2009-03-27 17:04:00,64.624,64.626,64.618,64.62,71770000.0
2009-03-27 17:05:00,64.63,64.645,64.63,64.631,86180000.0
2009-03-27 17:06:00,64.66,64.673,64.643,64.662,92790000.0
2009-03-27 17:07:00,64.642,64.646,64.633,64.646,69110000.0
2009-03-27 17:08:00,64.654,64.654,64.633,64.633,82970000.0
2009-03-27 17:09:00,64.646,64.646,64.608,64.609,92940000.0
2009-03-27 17:10:00,64.616,64.643,64.616,64.629,58770000.0
2009-03-27 17:11:00,64.634,64.634,64.611,64.629,114420000.0
2009-03-27 17:12:00,64.638,64.642,64.624,64.635,58130000.0
2009-03-27 17:13:00,64.63,64.645,64.621,64.628,93690000.0
2009-03-27 17:14:00,64.639,64.653,64.634,64.639,107340000.0
2009-03-27 17:15:00,64.656,64.662,64.634,64.659,97760000.0
2009-03-27 17:16:00,64.644,64.659,64.619,64.623,76650000.0
2009-03-27 17:17:00,64.628,64.65,64.624,64.644,86570000.0
2009-03-27 17:18:00,64.652,64.652,64.623,64.623,60790000.0
2009-03-27 17:19:00,64.601,64.62,64.601,64.614,91990000.0
2009-03-27 17:20:00,64.605,64.637,64.605,64.628,78100000.0
2009-03-27 17:21:00,64.648,64.648,64.632,64.642,100870000.0
2009-03-27 17:22:00,64.627,64.654,64.627,64.654,101630000.0
2009-03-27 17:23:00,64.652,64.685,64.648,64.685,100780000.0
2009-03-27 17:24:00,64.706,64.726,64.685,64.716,57240000.0
2009-03-27 17:25:00,64.74,64.784,64.72,64.784,48730000.0
2009-03-27 17:26:00,64.796,64.796,64.73,64.733,109510000.0
2009-03-27 17:27:00,64.747,64.772,64.726,64.772,142280000.0
2009-03-27 17:28:00,64.774,64.789,64.745,64.752,89530000.0
2009-03-27 17:29:00,64.736,64.746,64.732,64.738,97130000.0
2009-03-27 17:30:00,64.763,64.763,64.707,64.723,91580000.0
2009-03-27 17:31:00,64.703,64.729,64.703,64.722,109650000.0
2009-03-27 17:32:00,64.713,64.723,64.703,64.709,110490000.0
2009-03-27 17:33:00,64.733,64.733,64.713,64.713,68050000.0
2009-03-27 17:34:00,64.71,64.71,64.659,64.68,48720000.0
2009-03-27 17:35:00,64.676,64.725,64.676,64.708,50270000.0
2009-03-27 17:36:00,64.736,64.736,64.711,64.711,47440000.0
2009-03-27 17:38:00,64.722,64.731,64.714,64.731,78420000.0
2009-03-27 17:39:00,64.743,64.743,64.705,64.705,78160000.0
2009-03-27 17:40:00,64.715,64.715,64.694,64.713,64790000.0
2009-03-27 17:41:00,64.704,64.731,64.704,64.712,63030000.0
2009-03-27 17:42:00,64.733,64.733,64.697,64.702,89500000.0
2009-03-27 17:43:00,64.708,64.722,64.697,64.715,78600000.0
2009-03-27 17:44:00,64.71,64.722,64.705,64.715,74170000.0
2009-03-27 17:45:00,64.739,64.763,64.718,64.751,101530000.0
2009-03-27 17:46:00,64.755,64.758,64.729,64.74,57040000.0
2009-03-27 17:47:00,64.749,64.763,64.742,64.742,38310000.0
2009-03-27 17:48:00,64.755,64.769,64.732,64.769,74770000.0
2009-03-27 17:49:00,64.751,64.775,64.751,64.775,69280000.0
2009-03-27 17:50:00,64.779,64.811,64.777,64.78,83630000.0
2009-03-27 17:51:00,64.784,64.784,64.753,64.76,32430000.0
2009-03-27 17:52:00,64.764,64.764,64.743,64.752,110270000.0
2009-03-27 17:53:00,64.74,64.754,64.732,64.732,112130000.0
2009-03-27 17:54:00,64.746,64.753,64.736,64.753,98200000.0
2009-03-27 17:55:00,64.764,64.781,64.754,64.759,58880000.0
2009-03-27 17:56:00,64.762,64.773,64.757,64.773,94430000.0
2009-03-27 17:57:00,64.788,64.802,64.785,64.797,94540000.0
2009-03-27 17:58:00,64.775,64.775,64.731,64.741,69750000.0
2009-03-27 17:59:00,64.726,64.743,64.678,64.682,44020000.0
2009-03-27 18:00:00,64.708,64.721,64.688,64.715,38580000.0
2009-03-27 18:01:00,64.701,64.734,64.701,64.734,27650000.0
2009-03-27 18:02:00,64.759,64.804,64.756,64.804,16540000.0
2009-03-27 18:03:00,64.796,64.796,64.78,64.781,53050000.0
2009-03-27 18:04:00,64.788,64.788,64.778,64.778,50830000.0
2009-03-27 18:05:00,64.788,64.788,64.78,64.785,59180000.0
2009-03-27 18:06:00,64.808,64.812,64.792,64.804,99120000.0
2009-03-27 18:07:00,64.79,64.812,64.79,64.799,45420000.0
2009-03-27 18:08:00,64.807,64.823,64.803,64.823,40800000.0
2009-03-27 18:09:00,64.848,64.858,64.836,64.85,61030000.0
2009-03-27 18:10:00,64.85,64.85,64.792,64.812,65480000.0
2009-03-27 18:11:00,64.795,64.814,64.795,64.798,99540000.0
2009-03-27 18:12:00,64.815,64.821,64.803,64.818,71280000.0
2009-03-27 18:13:00,64.81,64.857,64.809,64.852,111070000.0
2009-03-27 18:14:00,64.864,64.868,64.815,64.815,147670000.0
2009-03-27 18:15:00,64.823,64.823,64.788,64.788,49090000.0
2009-03-27 18:16:00,64.808,64.817,64.791,64.799,39140000.0
2009-03-27 18:17:00,64.791,64.81,64.791,64.798,36180000.0
2009-03-27 18:18:00,64.815,64.825,64.81,64.825,40730000.0
2009-03-27 18:19:00,64.83,64.833,64.823,64.833,41070000.0
2009-03-27 18:20:00,64.809,64.822,64.8,64.812,12290000.0
2009-03-27 18:21:00,64.819,64.819,64.785,64.797,37830000.0
2009-03-27 18:22:00,64.769,64.786,64.764,64.769,75620000.0
2009-03-27 18:23:00,64.778,64.778,64.771,64.778,36210000.0
2009-03-27 18:24:00,64.795,64.8,64.772,64.783,62590000.0
2009-03-27 18:25:00,64.786,64.792,64.757,64.761,41150000.0
2009-03-27 18:26:00,64.773,64.793,64.773,64.793,51260000.0
2009-03-27 18:27:00,64.804,64.804,64.785,64.788,59090000.0
2009-03-27 18:28:00,64.784,64.819,64.784,64.819,84910000.0
2009-03-27 18:29:00,64.825,64.825,64.794,64.821,56240000.0
2009-03-27 18:30:00,64.781,64.843,64.78,64.831,48310000.0
2009-03-27 18:31:00,64.848,64.849,64.831,64.836,44030000.0
2009-03-27 18:32:00,64.835,64.843,64.83,64.843,17400000.0
2009-03-27 18:33:00,64.834,64.838,64.816,64.838,47080000.0
2009-03-27 18:34:00,64.836,64.836,64.82,64.82,98020000.0
2009-03-27 18:35:00,64.821,64.842,64.818,64.836,28640000.0
2009-03-27 18:36:00,64.861,64.861,64.817,64.823,49550000.0
2009-03-27 18:37:00,64.811,64.835,64.787,64.787,110460000.0
2009-03-27 18:38:00,64.774,64.814,64.774,64.814,92030000.0
2009-03-27 18:39:00,64.803,64.814,64.781,64.799,28820000.0
2009-03-27 18:40:00,64.794,64.822,64.794,64.798,44350000.0
2009-03-27 18:41:00,64.815,64.815,64.801,64.801,43210000.0
2009-03-27 18:42:00,64.814,64.814,64.791,64.806,108470000.0
2009-03-27 18:43:00,64.799,64.813,64.789,64.789,92340000.0
2009-03-27 18:44:00,64.799,64.81,64.796,64.802,70580000.0
2009-03-27 18:45:00,64.806,64.808,64.786,64.791,55860000.0
2009-03-27 18:46:00,64.779,64.819,64.779,64.811,62520000.0
2009-03-27 18:47:00,64.823,64.823,64.8,64.823,111250000.0
2009-03-27 18:48:00,64.828,64.828,64.794,64.805,70410000.0
2009-03-27 18:49:00,64.79,64.803,64.786,64.802,88480000.0
2009-03-27 18:50:00,64.803,64.814,64.794,64.807,95920000.0
2009-03-27 18:51:00,64.815,64.815,64.786,64.799,126120000.0
2009-03-27 18:52:00,64.801,64.804,64.783,64.804,92570000.0
2009-03-27 18:53:00,64.794,64.802,64.78,64.78,85470000.0
2009-03-27 18:54:00,64.805,64.805,64.782,64.789,98460000.0
2009-03-27 18:55:00,64.777,64.793,64.777,64.793,70050000.0
2009-03-27 18:56:00,64.781,64.782,64.753,64.753,105030000.0
2009-03-27 18:57:00,64.775,64.775,64.753,64.773,81160000.0
2009-03-27 18:58:00,64.748,64.762,64.742,64.742,61580000.0
2009-03-27 18:59:00,64.724,64.733,64.703,64.715,88050000.0
2009-03-27 19:00:00,64.719,64.719,64.686,64.706,92500000.0
2009-03-27 19:01:00,64.699,64.707,64.699,64.706,83050000.0
2009-03-27 19:02:00,64.708,64.763,64.698,64.763,75060000.0
2009-03-27 19:03:00,64.766,64.766,64.744,64.759,82950000.0
2009-03-27 19:04:00,64.752,64.773,64.743,64.743,90480000.0
2009-03-27 19:05:00,64.746,64.749,64.728,64.747,69460000.0
2009-03-27 19:06:00,64.742,64.742,64.716,64.742,92070000.0
2009-03-27 19:07:00,64.743,64.765,64.739,64.75,95300000.0
2009-03-27 19:08:00,64.758,64.76,64.742,64.755,128100000.0
2009-03-27 19:09:00,64.753,64.753,64.716,64.726,96930000.0
2009-03-27 19:10:00,64.743,64.751,64.726,64.751,67960000.0
2009-03-27 19:11:00,64.751,64.765,64.751,64.759,95520000.0
2009-03-27 19:12:00,64.773,64.773,64.746,64.766,94110000.0
2009-03-27 19:13:00,64.777,64.787,64.752,64.775,76040000.0
2009-03-27 19:14:00,64.769,64.779,64.756,64.758,25260000.0
2009-03-27 19:15:00,64.773,64.773,64.755,64.767,63770000.0
2009-03-27 19:16:00,64.774,64.774,64.754,64.766,58180000.0
2009-03-27 19:17:00,64.763,64.778,64.757,64.774,81460000.0
2009-03-27 19:18:00,64.797,64.797,64.779,64.779,95020000.0
2009-03-27 19:19:00,64.785,64.791,64.769,64.769,103540000.0
2009-03-27 19:20:00,64.775,64.783,64.772,64.783,51350000.0
2009-03-27 19:21:00,64.802,64.802,64.77,64.77,69360000.0
2009-03-27 19:23:00,64.785,64.785,64.762,64.779,78680000.0
2009-03-27 19:24:00,64.783,64.783,64.756,64.76,40910000.0
2009-03-27 19:25:00,64.739,64.752,64.734,64.734,75240000.0
2009-03-27 19:26:00,64.736,64.736,64.696,64.709,51580000.0
2009-03-27 19:27:00,64.733,64.733,64.701,64.724,81940000.0
2009-03-27 19:28:00,64.712,64.744,64.712,64.744,68010000.0
2009-03-27 19:29:00,64.749,64.749,64.746,64.747,34800000.0
2009-03-27 19:30:00,64.742,64.742,64.725,64.739,70790000.0
2009-03-27 19:31:00,64.749,64.755,64.745,64.755,64380000.0
2009-03-27 19:32:00,64.749,64.767,64.743,64.753,39760000.0
2009-03-27 19:33:00,64.774,64.781,64.764,64.771,48800000.0
2009-03-27 19:34:00,64.776,64.792,64.756,64.771,97920000.0
2009-03-27 19:35:00,64.752,64.761,64.717,64.754,96470000.0
2009-03-27 19:36:00,64.759,64.762,64.744,64.756,146500000.0
2009-03-27 19:37:00,64.74,64.746,64.74,64.741,78590000.0
2009-03-27 19:38:00,64.746,64.746,64.739,64.74,69820000.0
2009-03-27 19:39:00,64.764,64.764,64.733,64.733,34430000.0
2009-03-27 19:40:00,64.734,64.737,64.721,64.737,49230000.0
2009-03-27 19:41:00,64.733,64.736,64.695,64.695,62300000.0
2009-03-27 19:42:00,64.704,64.708,64.657,64.672,129300000.0
2009-03-27 19:43:00,64.68,64.712,64.68,64.712,66140000.0
2009-03-27 19:44:00,64.707,64.712,64.702,64.702,35400000.0
2009-03-27 19:45:00,64.734,64.734,64.706,64.733,42310000.0
2009-03-27 19:46:00,64.709,64.726,64.709,64.726,19170000.0
2009-03-27 19:47:00,64.717,64.737,64.714,64.737,72410000.0
2009-03-27 19:48:00,64.747,64.747,64.723,64.728,53300000.0
2009-03-27 19:49:00,64.737,64.749,64.715,64.746,110120000.0
2009-03-27 19:50:00,64.753,64.753,64.725,64.725,136150000.0
2009-03-27 19:51:00,64.756,64.756,64.719,64.722,60690000.0
2009-03-27 19:52:00,64.725,64.726,64.712,64.726,118730000.0
2009-03-27 19:53:00,64.715,64.715,64.687,64.691,100990000.0
2009-03-27 19:54:00,64.704,64.704,64.682,64.682,88810000.0
2009-03-27 19:55:00,64.69,64.7,64.682,64.697,58740000.0
2009-03-27 19:56:00,64.693,64.718,64.693,64.718,44670000.0
2009-03-27 19:57:00,64.721,64.721,64.696,64.712,28830000.0
2009-03-27 19:58:00,64.698,64.701,64.685,64.696,46250000.0
2009-03-27 19:59:00,64.683,64.683,64.655,64.66,27840000.0
2009-03-27 20:00:00,64.667,64.671,64.654,64.664,36520000.0
2009-03-27 20:01:00,64.677,64.679,64.666,64.669,58020000.0
2009-03-27 20:02:00,64.682,64.703,64.676,64.703,79150000.0
2009-03-27 20:03:00,64.707,64.707,64.699,64.7,103230000.0
2009-03-27 20:04:00,64.715,64.715,64.692,64.696,67670000.0
2009-03-27 20:05:00,64.707,64.719,64.704,64.717,72230000.0
2009-03-27 20:06:00,64.718,64.722,64.702,64.702,106070000.0
2009-03-27 20:07:00,64.7,64.7,64.656,64.671,122360000.0
2009-03-27 20:08:00,64.679,64.68,64.656,64.68,161380000.0
2009-03-27 20:09:00,64.716,64.718,64.688,64.698,115540000.0
2009-03-27 20:10:00,64.702,64.702,64.683,64.699,109190000.0
2009-03-27 20:11:00,64.716,64.724,64.701,64.701,66150000.0
2009-03-27 20:12:00,64.723,64.723,64.696,64.704,98450000.0
2009-03-27 20:13:00,64.709,64.714,64.703,64.708,71790000.0
2009-03-27 20:14:00,64.709,64.732,64.705,64.732,86000000.0
2009-03-27 20:15:00,64.734,64.734,64.706,64.72,66770000.0
2009-03-27 20:16:00,64.702,64.715,64.702,64.715,44580000.0
2009-03-27 20:17:00,64.706,64.706,64.7,64.706,62090000.0
2009-03-27 20:18:00,64.731,64.731,64.695,64.695,57740000.0
2009-03-27 20:19:00,64.704,64.747,64.7,64.747,126110000.0
2009-03-27 20:20:00,64.731,64.751,64.726,64.744,92970000.0
2009-03-27 20:21:00,64.754,64.754,64.733,64.733,103120000.0
2009-03-27 20:22:00,64.741,64.756,64.741,64.756,80380000.0
2009-03-27 20:23:00,64.764,64.772,64.754,64.77,71640000.0
2009-03-27 20:24:00,64.781,64.781,64.737,64.758,67720000.0
2009-03-27 20:25:00,64.734,64.773,64.734,64.768,49350000.0
2009-03-27 20:26:00,64.759,64.77,64.754,64.767,68030000.0
2009-03-27 20:27:00,64.792,64.792,64.749,64.749,99470000.0
2009-03-27 20:28:00,64.747,64.755,64.734,64.734,59690000.0
2009-03-27 20:29:00,64.742,64.744,64.715,64.744,67930000.0
2009-03-27 20:30:00,64.751,64.753,64.727,64.753,76210000.0
2009-03-27 20:31:00,64.733,64.757,64.733,64.757,79830000.0
2009-03-27 20:32:00,64.731,64.743,64.724,64.743,76920000.0
2009-03-27 20:33:00,64.753,64.753,64.726,64.729,46480000.0
2009-03-27 20:34:00,64.737,64.743,64.723,64.723,74240000.0
2009-03-27 20:35:00,64.731,64.746,64.727,64.736,109270000.0
2009-03-27 20:36:00,64.746,64.749,64.732,64.741,67490000.0
2009-03-27 20:37:00,64.752,64.755,64.732,64.74,92930000.0
2009-03-27 20:38:00,64.749,64.761,64.737,64.756,84290000.0
2009-03-27 20:39:00,64.778,64.778,64.73,64.73,129850000.0
2009-03-27 20:40:00,64.729,64.729,64.715,64.729,112660000.0
2009-03-27 20:41:00,64.721,64.726,64.703,64.714,112610000.0
2009-03-27 20:42:00,64.729,64.734,64.724,64.724,105750000.0
2009-03-27 20:43:00,64.705,64.72,64.701,64.712,31070000.0
2009-03-27 20:44:00,64.714,64.72,64.707,64.707,19010000.0
2009-03-27 20:45:00,64.729,64.729,64.71,64.717,73920000.0
2009-03-27 20:46:00,64.699,64.708,64.683,64.683,105930000.0
2009-03-27 20:47:00,64.695,64.698,64.695,64.695,71310000.0
2009-03-27 20:48:00,64.699,64.699,64.672,64.687,106410000.0
2009-03-27 20:49:00,64.683,64.692,64.673,64.673,104710000.0
2009-03-27 20:50:00,64.68,64.68,64.665,64.67,105500000.0
2009-03-27 20:51:00,64.7,64.7,64.667,64.681,85780000.0
2009-03-27 20:52:00,64.675,64.682,64.658,64.675,89020000.0
2009-03-27 20:53:00,64.662,64.67,64.662,64.668,84380000.0
2009-03-27 20:54:00,64.685,64.688,64.679,64.679,75930000.0
2009-03-27 20:55:00,64.652,64.669,64.652,64.669,130330000.0
2009-03-27 20:56:00,64.663,64.677,64.663,64.672,78950000.0
2009-03-27 20:57:00,64.691,64.694,64.674,64.68,85870000.0
2009-03-27 20:58:00,64.653,64.681,64.653,64.681,96870000.0
2009-03-27 20:59:00,64.689,64.699,64.669,64.68,84220000.0
2009-03-27 21:00:00,64.716,64.719,64.686,64.686,127290000.0
2009-03-27 21:01:00,64.693,64.702,64.678,64.702,105180000.0
2009-03-27 21:02:00,64.693,64.702,64.681,64.696,65770000.0
2009-03-27 21:03:00,64.71,64.71,64.683,64.683,62360000.0
2009-03-27 21:04:00,64.693,64.695,64.688,64.688,77690000.0
2009-03-27 21:05:00,64.701,64.702,64.684,64.698,63770000.0
2009-03-27 21:06:00,64.707,64.707,64.698,64.7,98230000.0
2009-03-27 21:07:00,64.668,64.682,64.662,64.676,68860000.0
2009-03-27 21:08:00,64.67,64.67,64.645,64.666,37470000.0
2009-03-27 21:09:00,64.683,64.683,64.659,64.676,89040000.0
2009-03-27 21:10:00,64.65,64.674,64.65,64.674,104130000.0
2009-03-27 21:12:00,64.689,64.689,64.679,64.687,51180000.0
2009-03-27 21:13:00,64.678,64.679,64.675,64.677,38320000.0
2009-03-27 21:14:00,64.666,64.681,64.661,64.672,73650000.0
2009-03-27 21:15:00,64.681,64.681,64.653,64.675,94540000.0
2009-03-27 21:16:00,64.65,64.681,64.65,64.681,115200000.0
2009-03-27 21:17:00,64.676,64.684,64.66,64.677,102680000.0
2009-03-27 21:18:00,64.691,64.691,64.657,64.67,98060000.0
2009-03-27 21:20:00,64.659,64.659,64.633,64.633,61580000.0
2009-03-27 21:21:00,64.658,64.66,64.635,64.66,85870000.0
2009-03-27 21:22:00,64.664,64.673,64.648,64.669,63190000.0
2009-03-27 21:23:00,64.658,64.665,64.649,64.656,59160000.0
2009-03-27 21:24:00,64.683,64.683,64.662,64.678,61230000.0
2009-03-27 21:25:00,64.67,64.684,64.67,64.684,80780000.0
2009-03-27 21:26:00,64.672,64.678,64.657,64.658,100940000.0
2009-03-27 21:27:00,64.673,64.673,64.655,64.667,140690000.0
2009-03-27 21:29:00,64.656,64.657,64.654,64.655,81530000.0
2009-03-27 21:30:00,64.659,64.659,64.612,64.621,88120000.0
2009-03-27 21:31:00,64.61,64.626,64.61,64.623,107370000.0
2009-03-27 21:32:00,64.637,64.64,64.629,64.632,137800000.0
2009-03-27 21:33:00,64.646,64.646,64.623,64.623,86380000.0
2009-03-27 21:34:00,64.629,64.642,64.625,64.632,61820000.0
2009-03-27 21:35:00,64.624,64.639,64.617,64.617,65690000.0
2009-03-27 21:36:00,64.629,64.633,64.613,64.623,100810000.0
2009-03-27 21:37:00,64.634,64.634,64.616,64.629,161390000.0
2009-03-27 21:38:00,64.634,64.639,64.625,64.628,138060000.0
2009-03-27 21:39:00,64.651,64.651,64.626,64.635,103260000.0
2009-03-27 21:40:00,64.626,64.635,64.616,64.635,70660000.0
2009-03-27 21:42:00,64.652,64.652,64.63,64.64,85460000.0
2009-03-27 21:44:00,64.618,64.641,64.618,64.641,136960000.0
2009-03-27 21:45:00,64.652,64.652,64.633,64.633,117890000.0
2009-03-27 21:46:00,64.62,64.632,64.62,64.632,126710000.0
2009-03-27 21:47:00,64.651,64.651,64.626,64.649,130990000.0
2009-03-27 21:48:00,64.653,64.653,64.628,64.638,118800000.0
2009-03-27 21:49:00,64.634,64.653,64.634,64.634,55070000.0
2009-03-27 21:50:00,64.646,64.646,64.638,64.644,55980000.0
2009-03-27 21:51:00,64.652,64.652,64.626,64.63,85450000.0
2009-03-27 21:52:00,64.617,64.633,64.617,64.633,101530000.0
2009-03-27 21:53:00,64.627,64.627,64.602,64.617,82120000.0
2009-03-27 21:54:00,64.62,64.62,64.595,64.607,110120000.0
2009-03-27 21:55:00,64.617,64.619,64.594,64.607,47730000.0
2009-03-27 21:56:00,64.592,64.614,64.592,64.614,114820000.0
2009-03-27 21:57:00,64.625,64.625,64.615,64.625,92420000.0
2009-03-27 21:58:00,64.618,64.618,64.602,64.614,78600000.0
2009-03-27 21:59:00,64.624,64.624,64.611,64.619,96220000.0
2009-03-27 22:00:00,64.64,64.64,64.618,64.618,70450000.0
2009-03-27 22:01:00,64.627,64.635,64.623,64.635,96970000.0
2009-03-27 22:02:00,64.622,64.624,64.613,64.624,118130000.0
2009-03-27 22:03:00,64.635,64.637,64.63,64.631,98640000.0
2009-03-27 22:04:00,64.63,64.637,64.63,64.637,61560000.0
2009-03-27 22:06:00,64.648,64.648,64.603,64.603,67970000.0
2009-03-27 22:07:00,64.608,64.628,64.608,64.617,91420000.0
2009-03-27 22:08:00,64.61,64.625,64.61,64.624,61310000.0
2009-03-27 22:09:00,64.634,64.634,64.621,64.629,74810000.0
2009-03-27 22:10:00,64.631,64.631,64.613,64.631,116850000.0
2009-03-27 22:11:00,64.63,64.642,64.63,64.636,85340000.0
2009-03-27 22:12:00,64.645,64.646,64.637,64.637,73120000.0
2009-03-27 22:13:00,64.638,64.639,64.636,64.637,76600000.0
2009-03-27 22:14:00,64.619,64.634,64.619,64.62,86030000.0
2009-03-27 22:15:00,64.634,64.634,64.614,64.618,112310000.0
2009-03-27 22:16:00,64.625,64.625,64.591,64.604,95710000.0
2009-03-27 22:17:00,64.604,64.61,64.593,64.61,81720000.0
2009-03-27 22:18:00,64.606,64.606,64.592,64.592,31220000.0
2009-03-27 22:19:00,64.61,64.619,64.595,64.608,98500000.0
2009-03-27 22:20:00,64.601,64.609,64.6,64.606,117970000.0
2009-03-27 22:21:00,64.616,64.616,64.587,64.589,109750000.0
2009-03-27 22:22:00,64.592,64.592,64.578,64.578,112670000.0
2009-03-27 22:23:00,64.588,64.604,64.588,64.59,135730000.0
2009-03-27 22:24:00,64.612,64.612,64.562,64.562,104190000.0
2009-03-27 22:25:00,64.564,64.571,64.553,64.566,88150000.0
2009-03-27 22:26:00,64.568,64.582,64.557,64.578,116960000.0
2009-03-27 22:27:00,64.557,64.557,64.548,64.556,63960000.0
2009-03-27 22:28:00,64.55,64.564,64.55,64.56,78150000.0
2009-03-27 22:29:00,64.567,64.567,64.559,64.567,86070000.0
2009-03-27 22:30:00,64.571,64.571,64.556,64.558,87560000.0
2009-03-27 22:31:00,64.566,64.566,64.546,64.549,50030000.0
2009-03-27 22:32:00,64.56,64.565,64.553,64.558,104390000.0
2009-03-27 22:33:00,64.577,64.577,64.553,64.553,79470000.0
2009-03-27 22:34:00,64.558,64.558,64.55,64.551,93100000.0
2009-03-27 22:35:00,64.562,64.575,64.557,64.575,86430000.0
2009-03-27 22:36:00,64.586,64.586,64.571,64.571,68910000.0
2009-03-27 22:37:00,64.55,64.575,64.55,64.569,106770000.0
2009-03-27 22:38:00,64.557,64.572,64.551,64.558,103250000.0
2009-03-27 22:39:00,64.574,64.575,64.555,64.575,84490000.0
2009-03-27 22:40:00,64.563,64.574,64.555,64.557,80170000.0
2009-03-27 22:41:00,64.556,64.579,64.545,64.575,82150000.0
2009-03-27 22:42:00,64.555,64.556,64.542,64.556,78080000.0
2009-03-27 22:43:00,64.558,64.565,64.552,64.565,58100000.0
2009-03-27 22:44:00,64.55,64.568,64.543,64.543,108110000.0
2009-03-27 22:45:00,64.574,64.574,64.548,64.548,99820000.0
2009-03-27 22:46:00,64.553,64.553,64.535,64.547,112240000.0
2009-03-27 22:47:00,64.543,64.561,64.543,64.55,65560000.0
2009-03-27 22:48:00,64.576,64.576,64.57,64.57,64170000.0
2009-03-27 22:49:00,64.556,64.576,64.552,64.576,68400000.0
2009-03-27 22:50:00,64.561,64.561,64.541,64.541,122270000.0
2009-03-27 22:51:00,64.566,64.573,64.56,64.568,129380000.0
2009-03-27 22:52:00,64.576,64.577,64.571,64.575,88140000.0
2009-03-27 22:53:00,64.571,64.579,64.569,64.573,81310000.0
2009-03-27 22:54:00,64.587,64.587,64.551,64.561,98230000.0
2009-03-27 22:55:00,64.552,64.572,64.552,64.569,124790000.0
2009-03-27 22:56:00,64.567,64.576,64.56,64.568,72950000.0
2009-03-27 22:57:00,64.549,64.571,64.547,64.557,72770000.0
2009-03-27 22:58:00,64.538,64.579,64.538,64.565,38440000.0
2009-03-27 22:59:00,64.579,64.598,64.547,64.561,53810000.0
2009-03-30 02:01:00,64.546,64.554,64.542,64.549,93580000.0
2009-03-30 02:02:00,64.543,64.546,64.54,64.546,47590000.0
2009-03-30 02:03:00,64.565,64.569,64.541,64.566,59380000.0
2009-03-30 02:04:00,64.577,64.58,64.567,64.569,74850000.0
2009-03-30 02:05:00,64.559,64.566,64.559,64.566,59610000.0
2009-03-30 02:06:00,64.591,64.591,64.548,64.548,66140000.0
2009-03-30 02:07:00,64.525,64.532,64.513,64.52,73730000.0
2009-03-30 02:08:00,64.539,64.564,64.528,64.564,65370000.0
2009-03-30 02:09:00,64.563,64.57,64.55,64.56,91410000.0
2009-03-30 02:10:00,64.564,64.564,64.552,64.561,46830000.0
2009-03-30 02:11:00,64.551,64.561,64.543,64.561,54500000.0
2009-03-30 02:12:00,64.582,64.582,64.562,64.562,78080000.0
2009-03-30 02:13:00,64.567,64.567,64.558,64.563,77560000.0
2009-03-30 02:14:00,64.568,64.568,64.56,64.56,78520000.0
2009-03-30 02:15:00,64.571,64.571,64.554,64.561,92420000.0
2009-03-30 02:16:00,64.564,64.573,64.552,64.573,114940000.0
2009-03-30 02:17:00,64.574,64.59,64.569,64.588,78310000.0
2009-03-30 02:18:00,64.611,64.613,64.591,64.599,73220000.0
2009-03-30 02:19:00,64.597,64.597,64.56,64.56,23330000.0
2009-03-30 02:20:00,64.553,64.574,64.553,64.555,81920000.0
2009-03-30 02:21:00,64.586,64.612,64.565,64.606,66300000.0
2009-03-30 02:22:00,64.621,64.621,64.602,64.621,72050000.0
2009-03-30 02:23:00,64.623,64.633,64.623,64.632,89430000.0
2009-03-30 02:24:00,64.663,64.672,64.654,64.661,97630000.0
2009-03-30 02:25:00,64.663,64.664,64.651,64.651,63020000.0
2009-03-30 02:26:00,64.65,64.656,64.645,64.649,118690000.0
2009-03-30 02:27:00,64.663,64.663,64.642,64.648,145670000.0
2009-03-30 02:28:00,64.627,64.628,64.604,64.609,112450000.0
2009-03-30 02:29:00,64.624,64.642,64.621,64.642,140320000.0
2009-03-30 02:30:00,64.652,64.654,64.644,64.645,88620000.0
2009-03-30 02:31:00,64.644,64.655,64.642,64.654,66600000.0
2009-03-30 02:32:00,64.655,64.665,64.653,64.656,65820000.0
2009-03-30 02:33:00,64.655,64.664,64.648,64.648,108030000.0
2009-03-30 02:34:00,64.657,64.659,64.657,64.659,48500000.0
2009-03-30 02:35:00,64.676,64.683,64.662,64.683,48040000.0
2009-03-30 02:36:00,64.685,64.687,64.68,64.681,20330000.0
2009-03-30 02:37:00,64.693,64.705,64.69,64.693,37420000.0
2009-03-30 02:38:00,64.696,64.705,64.683,64.696,39870000.0
2009-03-30 02:39:00,64.682,64.691,64.682,64.686,35540000.0
2009-03-30 02:40:00,64.691,64.693,64.682,64.689,45480000.0
2009-03-30 02:41:00,64.698,64.708,64.696,64.705,78170000.0
2009-03-30 02:42:00,64.705,64.705,64.682,64.685,111090000.0
2009-03-30 02:43:00,64.665,64.668,64.641,64.646,102480000.0
2009-03-30 02:44:00,64.648,64.655,64.643,64.649,88200000.0
2009-03-30 02:45:00,64.661,64.661,64.634,64.643,81590000.0
2009-03-30 02:46:00,64.63,64.644,64.63,64.638,142800000.0
2009-03-30 02:47:00,64.626,64.633,64.612,64.612,69460000.0
2009-03-30 02:48:00,64.641,64.647,64.625,64.635,58890000.0
2009-03-30 02:50:00,64.646,64.653,64.644,64.653,22050000.0
2009-03-30 02:51:00,64.669,64.67,64.649,64.652,43480000.0
2009-03-30 02:52:00,64.625,64.627,64.612,64.621,36620000.0
2009-03-30 02:53:00,64.615,64.625,64.612,64.621,112000000.0
2009-03-30 02:54:00,64.639,64.64,64.584,64.591,95860000.0
2009-03-30 02:55:00,64.598,64.604,64.595,64.597,48650000.0
2009-03-30 02:56:00,64.601,64.601,64.573,64.573,28810000.0
2009-03-30 02:57:00,64.59,64.601,64.583,64.598,54500000.0
2009-03-30 02:58:00,64.592,64.596,64.59,64.596,89950000.0
2009-03-30 02:59:00,64.589,64.597,64.579,64.579,82360000.0
2009-03-30 03:00:00,64.597,64.603,64.584,64.597,152240000.0
2009-03-30 03:01:00,64.577,64.583,64.573,64.579,112570000.0
2009-03-30 03:02:00,64.578,64.578,64.546,64.574,52700000.0
2009-03-30 03:03:00,64.589,64.59,64.574,64.583,42230000.0
2009-03-30 03:04:00,64.583,64.593,64.582,64.587,57680000.0
2009-03-30 03:05:00,64.587,64.622,64.587,64.622,69250000.0
2009-03-30 03:06:00,64.608,64.608,64.578,64.597,57110000.0
2009-03-30 03:07:00,64.588,64.609,64.573,64.573,50940000.0
2009-03-30 03:08:00,64.584,64.596,64.564,64.584,82430000.0
2009-03-30 03:09:00,64.592,64.592,64.572,64.583,83660000.0
2009-03-30 03:10:00,64.578,64.613,64.578,64.605,43800000.0
2009-03-30 03:11:00,64.611,64.623,64.595,64.623,61030000.0
2009-03-30 03:12:00,64.599,64.606,64.584,64.588,41250000.0
2009-03-30 03:13:00,64.598,64.602,64.591,64.593,108000000.0
2009-03-30 03:14:00,64.603,64.611,64.6,64.602,69980000.0
2009-03-30 03:15:00,64.599,64.6,64.584,64.591,63980000.0
2009-03-30 03:16:00,64.576,64.577,64.562,64.571,48700000.0
2009-03-30 03:17:00,64.566,64.581,64.563,64.581,137600000.0
2009-03-30 03:18:00,64.578,64.586,64.573,64.583,113680000.0
2009-03-30 03:19:00,64.569,64.579,64.562,64.573,35820000.0
2009-03-30 03:20:00,64.583,64.591,64.574,64.587,89390000.0
2009-03-30 03:21:00,64.606,64.606,64.597,64.597,20750000.0
2009-03-30 03:22:00,64.567,64.574,64.551,64.551,46730000.0
2009-03-30 03:23:00,64.555,64.558,64.55,64.552,75030000.0
2009-03-30 03:24:00,64.572,64.573,64.538,64.54,118860000.0
2009-03-30 03:25:00,64.553,64.554,64.536,64.548,64930000.0
2009-03-30 03:26:00,64.558,64.57,64.544,64.569,96110000.0
2009-03-30 03:27:00,64.572,64.572,64.552,64.552,115390000.0
2009-03-30 03:28:00,64.553,64.553,64.522,64.534,133150000.0
2009-03-30 03:29:00,64.531,64.537,64.515,64.531,73170000.0
2009-03-30 03:30:00,64.543,64.543,64.506,64.506,97030000.0
2009-03-30 03:31:00,64.503,64.51,64.488,64.502,64830000.0
2009-03-30 03:32:00,64.476,64.488,64.466,64.476,101740000.0
2009-03-30 03:33:00,64.459,64.466,64.421,64.442,66770000.0
2009-03-30 03:34:00,64.455,64.455,64.431,64.445,75850000.0
2009-03-30 03:35:00,64.439,64.452,64.425,64.434,87970000.0
2009-03-30 03:36:00,64.44,64.44,64.395,64.404,75660000.0
2009-03-30 03:37:00,64.413,64.413,64.381,64.403,82310000.0
2009-03-30 03:38:00,64.395,64.403,64.383,64.399,76910000.0
2009-03-30 03:39:00,64.405,64.441,64.404,64.42,100670000.0
2009-03-30 03:40:00,64.43,64.43,64.407,64.414,67720000.0
2009-03-30 03:41:00,64.428,64.428,64.407,64.414,82510000.0
2009-03-30 03:42:00,64.419,64.426,64.404,64.426,91940000.0
2009-03-30 03:43:00,64.414,64.414,64.401,64.41,95180000.0
2009-03-30 03:44:00,64.415,64.433,64.407,64.424,118750000.0
2009-03-30 03:45:00,64.44,64.44,64.417,64.434,119370000.0
2009-03-30 03:46:00,64.438,64.453,64.438,64.447,66740000.0
2009-03-30 03:47:00,64.447,64.45,64.428,64.45,78590000.0
2009-03-30 03:48:00,64.469,64.469,64.453,64.456,82320000.0
2009-03-30 03:49:00,64.449,64.463,64.449,64.463,100720000.0
2009-03-30 03:50:00,64.464,64.471,64.464,64.47,41410000.0
2009-03-30 03:51:00,64.495,64.5,64.477,64.489,78180000.0
2009-03-30 03:52:00,64.477,64.502,64.474,64.502,72520000.0
2009-03-30 03:53:00,64.493,64.493,64.483,64.492,109780000.0
2009-03-30 03:54:00,64.482,64.482,64.454,64.471,70920000.0
2009-03-30 03:55:00,64.475,64.484,64.465,64.479,29790000.0
2009-03-30 03:56:00,64.455,64.476,64.455,64.473,42350000.0
2009-03-30 03:57:00,64.472,64.484,64.469,64.477,53100000.0
2009-03-30 03:58:00,64.472,64.491,64.472,64.48,101960000.0
2009-03-30 03:59:00,64.486,64.493,64.479,64.488,81320000.0
2009-03-30 04:00:00,64.5,64.5,64.465,64.482,34400000.0
2009-03-30 04:01:00,64.473,64.5,64.462,64.478,73210000.0
2009-03-30 04:02:00,64.509,64.52,64.491,64.514,70790000.0
2009-03-30 04:03:00,64.508,64.538,64.506,64.514,30820000.0
2009-03-30 04:04:00,64.501,64.518,64.491,64.492,20340000.0
2009-03-30 04:05:00,64.488,64.49,64.471,64.49,34450000.0
2009-03-30 04:06:00,64.476,64.476,64.45,64.457,67040000.0
2009-03-30 04:07:00,64.471,64.471,64.448,64.448,74430000.0
2009-03-30 04:08:00,64.44,64.44,64.417,64.423,96060000.0
2009-03-30 04:09:00,64.438,64.438,64.394,64.394,38020000.0
2009-03-30 04:10:00,64.393,64.401,64.375,64.375,58640000.0
2009-03-30 04:11:00,64.369,64.389,64.368,64.386,43450000.0
2009-03-30 04:12:00,64.378,64.384,64.364,64.377,62410000.0
2009-03-30 04:13:00,64.379,64.409,64.377,64.406,52500000.0
2009-03-30 04:14:00,64.407,64.428,64.407,64.416,54850000.0
2009-03-30 04:15:00,64.433,64.433,64.402,64.405,18750000.0
2009-03-30 04:16:00,64.404,64.412,64.403,64.407,22830000.0
2009-03-30 04:17:00,64.406,64.416,64.398,64.413,53270000.0
2009-03-30 04:18:00,64.392,64.402,64.383,64.389,31970000.0
2009-03-30 04:19:00,64.399,64.399,64.368,64.37,37980000.0
2009-03-30 04:20:00,64.374,64.38,64.369,64.375,49270000.0
2009-03-30 04:21:00,64.388,64.388,64.361,64.377,75760000.0
2009-03-30 04:22:00,64.352,64.362,64.343,64.349,142170000.0
2009-03-30 04:23:00,64.351,64.353,64.338,64.341,79850000.0
2009-03-30 04:24:00,64.348,64.348,64.323,64.328,93230000.0
2009-03-30 04:25:00,64.317,64.325,64.294,64.308,79730000.0
2009-03-30 04:26:00,64.314,64.331,64.314,64.323,54630000.0
2009-03-30 04:27:00,64.334,64.335,64.318,64.318,46440000.0
2009-03-30 04:28:00,64.321,64.323,64.312,64.317,36380000.0
2009-03-30 04:29:00,64.312,64.324,64.312,64.324,84750000.0
2009-03-30 04:30:00,64.336,64.344,64.314,64.321,101760000.0
2009-03-30 04:31:00,64.322,64.322,64.294,64.306,30630000.0
2009-03-30 04:32:00,64.303,64.323,64.295,64.323,69240000.0
2009-03-30 04:33:00,64.329,64.329,64.293,64.327,29300000.0
2009-03-30 04:34:00,64.304,64.324,64.297,64.321,13330000.0
2009-03-30 04:35:00,64.314,64.331,64.314,64.326,56090000.0
2009-03-30 04:36:00,64.346,64.346,64.331,64.331,38140000.0
2009-03-30 04:37:00,64.336,64.346,64.328,64.328,32060000.0
2009-03-30 04:38:00,64.33,64.338,64.301,64.313,106190000.0
2009-03-30 04:39:00,64.326,64.33,64.304,64.323,99770000.0
2009-03-30 04:40:00,64.317,64.33,64.313,64.33,82930000.0
2009-03-30 04:41:00,64.324,64.353,64.324,64.353,69190000.0
2009-03-30 04:42:00,64.343,64.343,64.315,64.315,122070000.0
2009-03-30 04:43:00,64.316,64.323,64.296,64.296,130670000.0
2009-03-30 04:44:00,64.29,64.29,64.249,64.283,40750000.0
2009-03-30 04:45:00,64.283,64.283,64.241,64.251,54450000.0
2009-03-30 04:46:00,64.246,64.268,64.242,64.255,83300000.0
2009-03-30 04:47:00,64.269,64.269,64.253,64.269,68640000.0
2009-03-30 04:48:00,64.267,64.269,64.255,64.269,59920000.0
2009-03-30 04:49:00,64.264,64.272,64.253,64.253,34190000.0
2009-03-30 04:50:00,64.257,64.258,64.246,64.252,78270000.0
2009-03-30 04:51:00,64.264,64.273,64.256,64.271,96160000.0
2009-03-30 04:52:00,64.283,64.296,64.281,64.281,64540000.0
2009-03-30 04:53:00,64.301,64.309,64.281,64.309,84330000.0
2009-03-30 04:54:00,64.301,64.301,64.274,64.298,73830000.0
2009-03-30 04:55:00,64.286,64.305,64.286,64.291,65790000.0
2009-03-30 04:56:00,64.298,64.303,64.291,64.302,98130000.0
2009-03-30 04:57:00,64.306,64.319,64.3,64.304,64850000.0
2009-03-30 04:58:00,64.296,64.305,64.286,64.29,64980000.0
2009-03-30 04:59:00,64.272,64.284,64.272,64.272,75230000.0
2009-03-30 05:00:00,64.289,64.3,64.286,64.297,53880000.0
2009-03-30 05:01:00,64.302,64.312,64.292,64.307,41250000.0
2009-03-30 05:02:00,64.311,64.321,64.296,64.32,67770000.0
2009-03-30 05:03:00,64.355,64.355,64.314,64.317,72920000.0
2009-03-30 05:04:00,64.328,64.329,64.32,64.32,131840000.0
2009-03-30 05:05:00,64.309,64.311,64.303,64.311,109400000.0
2009-03-30 05:06:00,64.325,64.342,64.322,64.322,89630000.0
2009-03-30 05:07:00,64.329,64.333,64.321,64.328,82940000.0
2009-03-30 05:08:00,64.329,64.342,64.324,64.336,124850000.0
2009-03-30 05:09:00,64.343,64.35,64.338,64.341,126090000.0
2009-03-30 05:10:00,64.343,64.344,64.333,64.344,66820000.0
2009-03-30 05:11:00,64.333,64.343,64.331,64.338,65890000.0
2009-03-30 05:12:00,64.363,64.365,64.35,64.36,64030000.0
2009-03-30 05:13:00,64.336,64.344,64.332,64.336,110300000.0
2009-03-30 05:14:00,64.326,64.329,64.323,64.327,93750000.0
2009-03-30 05:15:00,64.365,64.365,64.322,64.331,104750000.0
2009-03-30 05:16:00,64.321,64.333,64.321,64.329,50660000.0
2009-03-30 05:17:00,64.327,64.334,64.315,64.326,73870000.0
2009-03-30 05:18:00,64.346,64.346,64.309,64.322,68750000.0
2009-03-30 05:19:00,64.33,64.334,64.313,64.33,85930000.0
2009-03-30 05:20:00,64.343,64.349,64.331,64.331,87920000.0
2009-03-30 05:21:00,64.321,64.349,64.32,64.335,101640000.0
2009-03-30 05:22:00,64.343,64.364,64.343,64.352,104520000.0
2009-03-30 05:23:00,64.365,64.365,64.352,64.352,72720000.0
2009-03-30 05:24:00,64.372,64.372,64.354,64.36,87680000.0
2009-03-30 05:25:00,64.35,64.354,64.342,64.35,91520000.0
2009-03-30 05:26:00,64.337,64.347,64.332,64.333,81550000.0
2009-03-30 05:27:00,64.349,64.349,64.315,64.33,99620000.0
2009-03-30 05:28:00,64.314,64.333,64.307,64.318,52570000.0
2009-03-30 05:29:00,64.308,64.323,64.307,64.309,84960000.0
2009-03-30 05:30:00,64.347,64.347,64.318,64.336,83470000.0
2009-03-30 05:31:00,64.321,64.33,64.305,64.323,83040000.0
2009-03-30 05:32:00,64.317,64.322,64.306,64.311,71430000.0
2009-03-30 05:33:00,64.292,64.302,64.278,64.283,117270000.0
2009-03-30 05:34:00,64.279,64.284,64.271,64.278,90230000.0
2009-03-30 05:35:00,64.285,64.296,64.271,64.283,114810000.0
2009-03-30 05:36:00,64.287,64.294,64.282,64.286,143500000.0
2009-03-30 05:37:00,64.284,64.292,64.273,64.276,115960000.0
2009-03-30 05:38:00,64.284,64.301,64.28,64.299,101670000.0
2009-03-30 05:39:00,64.302,64.303,64.28,64.292,120180000.0
2009-03-30 05:40:00,64.296,64.299,64.287,64.291,99500000.0
2009-03-30 05:41:00,64.288,64.304,64.288,64.295,28220000.0
2009-03-30 05:42:00,64.283,64.292,64.283,64.292,75380000.0
2009-03-30 05:43:00,64.297,64.301,64.282,64.297,99450000.0
2009-03-30 05:44:00,64.299,64.304,64.292,64.292,104540000.0
2009-03-30 05:45:00,64.319,64.319,64.293,64.302,84490000.0
2009-03-30 05:46:00,64.301,64.314,64.3,64.308,79780000.0
2009-03-30 05:47:00,64.294,64.311,64.294,64.311,76040000.0
2009-03-30 05:48:00,64.325,64.33,64.314,64.324,86330000.0
2009-03-30 05:49:00,64.323,64.325,64.317,64.32,123920000.0
2009-03-30 05:50:00,64.328,64.333,64.319,64.32,84290000.0
2009-03-30 05:51:00,64.311,64.314,64.306,64.306,60310000.0
2009-03-30 05:52:00,64.307,64.312,64.302,64.305,87610000.0
2009-03-30 05:53:00,64.31,64.334,64.31,64.334,66890000.0
2009-03-30 05:54:00,64.344,64.344,64.313,64.329,54350000.0
2009-03-30 05:55:00,64.347,64.362,64.347,64.362,58690000.0
2009-03-30 05:56:00,64.366,64.379,64.356,64.369,95040000.0
2009-03-30 05:57:00,64.382,64.385,64.369,64.369,118500000.0
2009-03-30 05:58:00,64.347,64.356,64.333,64.345,96880000.0
2009-03-30 05:59:00,64.348,64.356,64.346,64.352,70620000.0
2009-03-30 06:00:00,64.357,64.365,64.351,64.364,93500000.0
2009-03-30 06:01:00,64.349,64.362,64.343,64.35,73080000.0
2009-03-30 06:02:00,64.315,64.333,64.294,64.319,93900000.0
2009-03-30 06:03:00,64.304,64.312,64.294,64.302,123490000.0
2009-03-30 06:04:00,64.265,64.277,64.245,64.258,55270000.0
2009-03-30 06:05:00,64.238,64.264,64.229,64.255,111040000.0
2009-03-30 06:06:00,64.261,64.261,64.239,64.251,78030000.0
2009-03-30 06:07:00,64.236,64.248,64.231,64.241,108060000.0
2009-03-30 06:08:00,64.213,64.218,64.173,64.188,89460000.0
2009-03-30 06:09:00,64.185,64.185,64.166,64.179,57250000.0
2009-03-30 06:10:00,64.153,64.155,64.083,64.089,57370000.0
2009-03-30 06:11:00,64.074,64.084,64.003,64.024,115000000.0
2009-03-30 06:12:00,64.021,64.037,64.007,64.011,114290000.0
2009-03-30 06:13:00,64.008,64.015,63.982,64.007,117710000.0
2009-03-30 06:14:00,64.029,64.043,64.017,64.042,114600000.0
2009-03-30 06:15:00,64.067,64.067,64.042,64.053,134590000.0
2009-03-30 06:16:00,64.052,64.086,64.052,64.08,118770000.0
2009-03-30 06:17:00,64.077,64.088,64.056,64.06,82970000.0
2009-03-30 06:18:00,64.061,64.083,63.993,63.993,88880000.0
2009-03-30 06:19:00,63.985,63.997,63.957,63.963,72070000.0
2009-03-30 06:20:00,63.95,63.979,63.95,63.978,103990000.0
2009-03-30 06:21:00,63.936,63.959,63.915,63.949,139620000.0
2009-03-30 06:22:00,63.964,63.97,63.95,63.961,163860000.0
2009-03-30 06:23:00,63.946,63.968,63.936,63.968,108380000.0
2009-03-30 06:24:00,63.965,63.98,63.946,63.956,57310000.0
2009-03-30 06:25:00,63.915,63.925,63.834,63.854,68520000.0
2009-03-30 06:26:00,63.838,63.872,63.838,63.864,89950000.0
2009-03-30 06:27:00,63.837,63.846,63.812,63.814,135520000.0
2009-03-30 06:28:00,63.781,63.781,63.701,63.739,98580000.0
2009-03-30 06:29:00,63.756,63.789,63.753,63.783,94540000.0
2009-03-30 06:30:00,63.798,63.806,63.785,63.791,93020000.0
2009-03-30 06:31:00,63.775,63.8,63.775,63.788,119660000.0
2009-03-30 06:32:00,63.8,63.852,63.779,63.838,138310000.0
2009-03-30 06:33:00,63.872,63.898,63.866,63.886,111770000.0
2009-03-30 06:34:00,63.875,63.895,63.862,63.873,83510000.0
2009-03-30 06:35:00,63.868,63.878,63.842,63.844,62890000.0
2009-03-30 06:36:00,63.851,63.852,63.833,63.844,55130000.0
2009-03-30 06:37:00,63.85,63.85,63.783,63.783,59370000.0
2009-03-30 06:38:00,63.791,63.798,63.769,63.793,95990000.0
2009-03-30 06:39:00,63.806,63.806,63.774,63.774,58220000.0
2009-03-30 06:40:00,63.774,63.801,63.765,63.801,103570000.0
2009-03-30 06:41:00,63.812,63.822,63.793,63.813,108370000.0
2009-03-30 06:42:00,63.82,63.82,63.794,63.8,98680000.0
2009-03-30 06:43:00,63.813,63.82,63.804,63.818,113380000.0
2009-03-30 06:44:00,63.832,63.847,63.823,63.847,98420000.0
2009-03-30 06:45:00,63.859,63.886,63.852,63.879,74160000.0
2009-03-30 06:46:00,63.865,63.889,63.863,63.877,38440000.0
2009-03-30 06:47:00,63.876,63.902,63.867,63.902,45300000.0
2009-03-30 06:48:00,63.889,63.889,63.863,63.881,86880000.0
2009-03-30 06:49:00,63.881,63.907,63.877,63.899,101850000.0
2009-03-30 06:50:00,63.904,63.906,63.862,63.893,83220000.0
2009-03-30 06:51:00,63.881,63.887,63.847,63.87,41860000.0
2009-03-30 06:52:00,63.867,63.878,63.843,63.873,72550000.0
2009-03-30 06:53:00,63.857,63.889,63.857,63.878,97490000.0
2009-03-30 06:54:00,63.898,63.898,63.868,63.871,73680000.0
2009-03-30 06:55:00,63.864,63.872,63.864,63.865,78660000.0
2009-03-30 06:56:00,63.86,63.867,63.817,63.849,56460000.0
2009-03-30 06:57:00,63.835,63.836,63.812,63.815,65470000.0
2009-03-30 06:58:00,63.81,63.825,63.795,63.806,105080000.0
2009-03-30 06:59:00,63.813,63.826,63.804,63.816,117020000.0
2009-03-30 07:00:00,63.839,63.84,63.819,63.819,76870000.0
2009-03-30 07:01:00,63.816,63.833,63.812,63.813,91470000.0
2009-03-30 07:02:00,63.796,63.831,63.796,63.812,95510000.0
2009-03-30 07:03:00,63.838,63.838,63.808,63.818,72950000.0
2009-03-30 07:04:00,63.812,63.821,63.801,63.814,128500000.0
2009-03-30 07:05:00,63.797,63.82,63.797,63.82,72320000.0
2009-03-30 07:06:00,63.814,63.819,63.8,63.816,85560000.0
2009-03-30 07:07:00,63.8,63.815,63.8,63.801,81290000.0
2009-03-30 07:08:00,63.809,63.831,63.799,63.829,92900000.0
2009-03-30 07:09:00,63.84,63.87,63.824,63.86,102190000.0
2009-03-30 07:10:00,63.867,63.877,63.848,63.855,111810000.0
2009-03-30 07:11:00,63.865,63.865,63.847,63.861,105150000.0
2009-03-30 07:12:00,63.849,63.858,63.833,63.837,73480000.0
2009-03-30 07:13:00,63.829,63.845,63.816,63.831,107590000.0
2009-03-30 07:14:00,63.826,63.828,63.806,63.828,91440000.0
2009-03-30 07:15:00,63.829,63.829,63.794,63.818,18080000.0
2009-03-30 07:16:00,63.818,63.831,63.784,63.804,36140000.0
2009-03-30 07:17:00,63.79,63.806,63.771,63.795,101260000.0
2009-03-30 07:18:00,63.776,63.777,63.731,63.749,106020000.0
2009-03-30 07:19:00,63.705,63.742,63.698,63.712,116330000.0
2009-03-30 07:20:00,63.695,63.708,63.677,63.703,119280000.0
2009-03-30 07:21:00,63.698,63.708,63.672,63.692,87390000.0
2009-03-30 07:22:00,63.678,63.702,63.672,63.697,84540000.0
2009-03-30 07:23:00,63.696,63.72,63.688,63.719,67640000.0
2009-03-30 07:24:00,63.713,63.731,63.699,63.715,111030000.0
2009-03-30 07:25:00,63.71,63.732,63.705,63.705,77060000.0
2009-03-30 07:26:00,63.718,63.731,63.705,63.722,38820000.0
2009-03-30 07:27:00,63.7,63.7,63.6,63.632,76550000.0
2009-03-30 07:28:00,63.597,63.601,63.535,63.577,79570000.0
2009-03-30 07:29:00,63.584,63.611,63.573,63.59,75470000.0
2009-03-30 07:30:00,63.614,63.622,63.597,63.622,67850000.0
2009-03-30 07:31:00,63.639,63.65,63.626,63.646,64540000.0
2009-03-30 07:32:00,63.666,63.715,63.638,63.686,94810000.0
2009-03-30 07:33:00,63.682,63.693,63.676,63.676,69370000.0
2009-03-30 07:34:00,63.658,63.669,63.644,63.657,49760000.0
2009-03-30 07:35:00,63.652,63.67,63.644,63.67,64960000.0
2009-03-30 07:36:00,63.703,63.713,63.676,63.709,83500000.0
2009-03-30 07:37:00,63.73,63.757,63.717,63.73,87010000.0
2009-03-30 07:38:00,63.751,63.796,63.734,63.773,108790000.0
2009-03-30 07:39:00,63.796,63.798,63.757,63.765,94950000.0
2009-03-30 07:40:00,63.783,63.801,63.768,63.776,128300000.0
2009-03-30 07:41:00,63.785,63.785,63.755,63.774,55980000.0
2009-03-30 07:42:00,63.777,63.777,63.758,63.773,64690000.0
2009-03-30 07:43:00,63.776,63.788,63.76,63.78,44840000.0
2009-03-30 07:44:00,63.79,63.808,63.787,63.796,70570000.0
2009-03-30 07:45:00,63.796,63.796,63.729,63.758,82850000.0
2009-03-30 07:46:00,63.735,63.74,63.717,63.738,73830000.0
2009-03-30 07:47:00,63.732,63.746,63.732,63.741,98680000.0
2009-03-30 07:48:00,63.762,63.762,63.736,63.736,61770000.0
2009-03-30 07:49:00,63.716,63.732,63.677,63.677,114110000.0
2009-03-30 07:50:00,63.665,63.69,63.648,63.684,114460000.0
2009-03-30 07:51:00,63.679,63.69,63.664,63.676,161050000.0
2009-03-30 07:52:00,63.67,63.679,63.661,63.674,118790000.0
2009-03-30 07:53:00,63.655,63.663,63.637,63.637,103380000.0
2009-03-30 07:54:00,63.647,63.647,63.629,63.63,74340000.0
2009-03-30 07:55:00,63.649,63.666,63.627,63.658,72920000.0
2009-03-30 07:56:00,63.681,63.692,63.671,63.671,102800000.0
2009-03-30 07:57:00,63.692,63.698,63.663,63.698,78380000.0
2009-03-30 07:58:00,63.697,63.731,63.697,63.721,46340000.0
2009-03-30 07:59:00,63.715,63.724,63.706,63.715,39050000.0
2009-03-30 08:00:00,63.723,63.726,63.698,63.718,33170000.0
2009-03-30 08:01:00,63.706,63.711,63.7,63.703,52140000.0
2009-03-30 08:02:00,63.711,63.728,63.691,63.713,30680000.0
2009-03-30 08:03:00,63.726,63.73,63.713,63.718,45580000.0
2009-03-30 08:04:00,63.726,63.743,63.716,63.729,60240000.0
2009-03-30 08:05:00,63.733,63.749,63.716,63.731,95270000.0
2009-03-30 08:06:00,63.725,63.726,63.65,63.658,102670000.0
2009-03-30 08:07:00,63.671,63.687,63.662,63.684,114430000.0
2009-03-30 08:08:00,63.679,63.693,63.673,63.693,59910000.0
2009-03-30 08:09:00,63.709,63.709,63.653,63.653,124730000.0
2009-03-30 08:10:00,63.619,63.631,63.584,63.601,116500000.0
2009-03-30 08:11:00,63.582,63.6,63.573,63.6,59550000.0
2009-03-30 08:12:00,63.61,63.61,63.505,63.505,73620000.0
2009-03-30 08:13:00,63.49,63.509,63.462,63.462,21640000.0
2009-03-30 08:14:00,63.482,63.504,63.467,63.482,41820000.0
2009-03-30 08:15:00,63.501,63.533,63.475,63.531,34480000.0
2009-03-30 08:16:00,63.568,63.592,63.565,63.584,70480000.0
2009-03-30 08:17:00,63.593,63.622,63.587,63.614,129040000.0
2009-03-30 08:18:00,63.614,63.622,63.588,63.608,62880000.0
2009-03-30 08:19:00,63.598,63.62,63.585,63.597,42180000.0
2009-03-30 08:20:00,63.606,63.606,63.552,63.577,32740000.0
2009-03-30 08:21:00,63.56,63.56,63.517,63.517,67390000.0
2009-03-30 08:22:00,63.49,63.49,63.46,63.464,84190000.0
2009-03-30 08:23:00,63.461,63.514,63.457,63.51,144380000.0
2009-03-30 08:24:00,63.523,63.526,63.438,63.438,107770000.0
2009-03-30 08:25:00,63.41,63.432,63.383,63.423,99240000.0
2009-03-30 08:26:00,63.442,63.47,63.442,63.47,45380000.0
2009-03-30 08:27:00,63.455,63.47,63.429,63.458,36890000.0
2009-03-30 08:28:00,63.456,63.47,63.437,63.454,63210000.0
2009-03-30 08:29:00,63.469,63.483,63.466,63.475,64530000.0
2009-03-30 08:30:00,63.474,63.478,63.441,63.473,36290000.0
2009-03-30 08:31:00,63.467,63.47,63.456,63.461,70720000.0
2009-03-30 08:32:00,63.481,63.485,63.478,63.485,73080000.0
2009-03-30 08:33:00,63.498,63.499,63.479,63.48,52710000.0
2009-03-30 08:34:00,63.5,63.513,63.486,63.505,83350000.0
2009-03-30 08:35:00,63.502,63.535,63.497,63.535,33790000.0
2009-03-30 08:36:00,63.538,63.544,63.532,63.539,76360000.0
2009-03-30 08:37:00,63.541,63.558,63.507,63.526,91270000.0
2009-03-30 08:38:00,63.51,63.517,63.499,63.516,60120000.0
2009-03-30 08:39:00,63.535,63.552,63.529,63.535,51720000.0
2009-03-30 08:40:00,63.526,63.536,63.498,63.514,114500000.0
2009-03-30 08:41:00,63.498,63.521,63.485,63.486,96920000.0
2009-03-30 08:42:00,63.498,63.502,63.465,63.491,84450000.0
2009-03-30 08:43:00,63.496,63.499,63.469,63.475,67090000.0
2009-03-30 08:44:00,63.488,63.512,63.488,63.512,60870000.0
2009-03-30 08:45:00,63.511,63.521,63.5,63.5,22000000.0
2009-03-30 08:46:00,63.487,63.504,63.478,63.5,77090000.0
2009-03-30 08:47:00,63.49,63.512,63.478,63.512,93680000.0
2009-03-30 08:48:00,63.505,63.514,63.488,63.509,88450000.0
2009-03-30 08:49:00,63.507,63.528,63.5,63.513,66310000.0
2009-03-30 08:50:00,63.51,63.521,63.504,63.513,87230000.0
2009-03-30 08:51:00,63.532,63.532,63.501,63.522,131090000.0
2009-03-30 08:52:00,63.519,63.519,63.45,63.476,109880000.0
2009-03-30 08:53:00,63.471,63.489,63.457,63.465,93330000.0
2009-03-30 08:54:00,63.479,63.479,63.374,63.374,66470000.0
2009-03-30 08:55:00,63.347,63.375,63.321,63.368,85480000.0
2009-03-30 08:56:00,63.37,63.399,63.357,63.392,78020000.0
2009-03-30 08:57:00,63.417,63.432,63.394,63.423,74360000.0
2009-03-30 08:58:00,63.425,63.438,63.411,63.411,85860000.0
2009-03-30 08:59:00,63.4,63.414,63.387,63.404,82120000.0
2009-03-30 09:00:00,63.426,63.426,63.382,63.401,93120000.0
2009-03-30 09:01:00,63.414,63.419,63.393,63.399,66080000.0
2009-03-30 09:02:00,63.4,63.4,63.375,63.393,87100000.0
2009-03-30 09:03:00,63.378,63.395,63.358,63.365,106650000.0
2009-03-30 09:04:00,63.387,63.403,63.377,63.395,69010000.0
2009-03-30 09:05:00,63.399,63.428,63.389,63.403,91660000.0
2009-03-30 09:06:00,63.438,63.438,63.397,63.423,88240000.0
2009-03-30 09:07:00,63.399,63.43,63.395,63.406,96970000.0
2009-03-30 09:08:00,63.412,63.42,63.389,63.42,122880000.0
2009-03-30 09:09:00,63.41,63.429,63.404,63.419,89650000.0
2009-03-30 09:10:00,63.451,63.471,63.445,63.471,81930000.0
2009-03-30 09:11:00,63.475,63.475,63.426,63.44,64880000.0
2009-03-30 09:12:00,63.44,63.44,63.333,63.388,115570000.0
2009-03-30 09:13:00,63.36,63.366,63.256,63.258,58830000.0
2009-03-30 09:14:00,63.248,63.263,63.232,63.25,58040000.0
2009-03-30 09:15:00,63.268,63.268,63.215,63.264,66640000.0
2009-03-30 09:16:00,63.254,63.273,63.252,63.252,81010000.0
2009-03-30 09:17:00,63.263,63.263,63.221,63.25,105840000.0
2009-03-30 09:18:00,63.253,63.279,63.246,63.275,46550000.0
2009-03-30 09:19:00,63.268,63.282,63.256,63.282,37390000.0
2009-03-30 09:20:00,63.287,63.311,63.268,63.311,30700000.0
2009-03-30 09:21:00,63.272,63.287,63.22,63.24,91810000.0
2009-03-30 09:22:00,63.206,63.217,63.163,63.191,109930000.0
2009-03-30 09:23:00,63.191,63.229,63.173,63.182,46890000.0
2009-03-30 09:24:00,63.161,63.164,63.12,63.12,28670000.0
2009-03-30 09:25:00,63.117,63.117,63.069,63.097,101190000.0
2009-03-30 09:26:00,63.096,63.099,63.064,63.077,39500000.0
2009-03-30 09:27:00,63.113,63.126,63.093,63.118,19390000.0
2009-03-30 09:28:00,63.134,63.147,63.11,63.138,38120000.0
2009-03-30 09:29:00,63.128,63.14,63.11,63.131,56340000.0
2009-03-30 09:30:00,63.159,63.164,63.138,63.148,58020000.0
2009-03-30 09:31:00,63.153,63.153,63.108,63.124,87450000.0
2009-03-30 09:32:00,63.109,63.134,63.079,63.092,59130000.0
2009-03-30 09:33:00,63.066,63.074,63.051,63.069,45660000.0
2009-03-30 09:34:00,63.081,63.111,63.081,63.104,44090000.0
2009-03-30 09:35:00,63.12,63.128,63.09,63.091,57300000.0
2009-03-30 09:36:00,63.109,63.127,63.098,63.118,38200000.0
2009-03-30 09:37:00,63.083,63.086,63.039,63.078,69050000.0
2009-03-30 09:38:00,63.073,63.102,63.073,63.086,33710000.0
2009-03-30 09:39:00,63.097,63.105,63.092,63.104,14080000.0
2009-03-30 09:40:00,63.098,63.098,63.073,63.085,47960000.0
2009-03-30 09:41:00,63.103,63.103,63.058,63.058,39760000.0
2009-03-30 09:42:00,63.085,63.085,63.057,63.06,41000000.0
2009-03-30 09:43:00,63.052,63.057,62.985,62.993,36270000.0
2009-03-30 09:44:00,62.973,62.986,62.948,62.978,51400000.0
2009-03-30 09:45:00,62.985,63.052,62.968,63.039,148920000.0
2009-03-30 09:46:00,63.058,63.079,63.047,63.066,110240000.0
2009-03-30 09:47:00,63.068,63.09,63.054,63.09,76980000.0
2009-03-30 09:48:00,63.088,63.088,63.061,63.084,97320000.0
2009-03-30 09:49:00,63.1,63.102,63.086,63.094,55200000.0
2009-03-30 09:50:00,63.093,63.104,63.084,63.096,64380000.0
2009-03-30 09:51:00,63.107,63.117,63.081,63.081,45180000.0
2009-03-30 09:52:00,63.078,63.104,63.077,63.098,48030000.0
2009-03-30 09:53:00,63.093,63.101,63.077,63.077,106720000.0
2009-03-30 09:54:00,63.106,63.106,63.049,63.098,61350000.0
2009-03-30 09:55:00,63.096,63.121,63.093,63.12,51770000.0
2009-03-30 09:56:00,63.116,63.139,63.106,63.139,49140000.0
2009-03-30 09:57:00,63.135,63.135,63.118,63.128,21270000.0
2009-03-30 09:58:00,63.114,63.12,63.09,63.101,25560000.0
2009-03-30 09:59:00,63.091,63.145,63.085,63.125,36390000.0
2009-03-30 10:00:00,63.128,63.149,63.109,63.13,43170000.0
2009-03-30 10:01:00,63.167,63.185,63.151,63.185,66790000.0
2009-03-30 10:02:00,63.181,63.201,63.177,63.188,96080000.0
2009-03-30 10:03:00,63.205,63.22,63.186,63.204,98890000.0
2009-03-30 10:04:00,63.205,63.214,63.187,63.192,60300000.0
2009-03-30 10:05:00,63.18,63.2,63.176,63.2,99130000.0
2009-03-30 10:06:00,63.202,63.205,63.189,63.192,117390000.0
2009-03-30 10:07:00,63.172,63.194,63.171,63.188,108820000.0
2009-03-30 10:08:00,63.172,63.188,63.166,63.184,35260000.0
2009-03-30 10:09:00,63.198,63.198,63.169,63.193,95970000.0
2009-03-30 10:10:00,63.195,63.195,63.183,63.193,69070000.0
2009-03-30 10:11:00,63.198,63.211,63.172,63.206,71720000.0
2009-03-30 10:12:00,63.214,63.22,63.185,63.214,35800000.0
2009-03-30 10:13:00,63.207,63.253,63.205,63.232,64820000.0
2009-03-30 10:14:00,63.233,63.25,63.223,63.247,92950000.0
2009-03-30 10:15:00,63.261,63.261,63.24,63.253,69070000.0
2009-03-30 10:16:00,63.262,63.276,63.252,63.252,85600000.0
2009-03-30 10:17:00,63.262,63.27,63.251,63.265,82640000.0
2009-03-30 10:18:00,63.264,63.264,63.234,63.239,61760000.0
2009-03-30 10:19:00,63.254,63.254,63.22,63.222,63320000.0
2009-03-30 10:20:00,63.221,63.221,63.19,63.204,70990000.0
2009-03-30 10:21:00,63.17,63.194,63.169,63.194,82310000.0
2009-03-30 10:22:00,63.199,63.2,63.177,63.177,85610000.0
2009-03-30 10:23:00,63.188,63.212,63.188,63.205,46450000.0
2009-03-30 10:24:00,63.252,63.261,63.223,63.231,49710000.0
2009-03-30 10:25:00,63.236,63.245,63.215,63.24,53270000.0
2009-03-30 10:26:00,63.236,63.244,63.224,63.243,72430000.0
2009-03-30 10:27:00,63.259,63.26,63.243,63.249,110350000.0
2009-03-30 10:28:00,63.266,63.293,63.25,63.277,117630000.0
2009-03-30 10:29:00,63.268,63.305,63.267,63.286,100910000.0
2009-03-30 10:30:00,63.303,63.327,63.268,63.312,95780000.0
2009-03-30 10:31:00,63.319,63.336,63.319,63.32,85330000.0
2009-03-30 10:32:00,63.315,63.322,63.307,63.319,137920000.0
2009-03-30 10:33:00,63.337,63.337,63.307,63.325,113620000.0
2009-03-30 10:34:00,63.318,63.318,63.288,63.313,49430000.0
2009-03-30 10:35:00,63.299,63.33,63.28,63.288,53870000.0
2009-03-30 10:36:00,63.269,63.269,63.232,63.257,99420000.0
2009-03-30 10:37:00,63.274,63.281,63.261,63.269,100450000.0
2009-03-30 10:38:00,63.257,63.278,63.25,63.252,97110000.0
2009-03-30 10:39:00,63.253,63.263,63.235,63.245,76040000.0
2009-03-30 10:40:00,63.237,63.242,63.223,63.224,93350000.0
2009-03-30 10:41:00,63.214,63.221,63.203,63.213,57740000.0
2009-03-30 10:42:00,63.207,63.215,63.201,63.211,87270000.0
2009-03-30 10:43:00,63.221,63.221,63.2,63.204,72650000.0
2009-03-30 10:44:00,63.216,63.239,63.216,63.225,98690000.0
2009-03-30 10:45:00,63.238,63.254,63.235,63.254,98050000.0
2009-03-30 10:46:00,63.239,63.259,63.221,63.248,85740000.0
2009-03-30 10:47:00,63.252,63.261,63.247,63.259,59520000.0
2009-03-30 10:48:00,63.266,63.272,63.243,63.272,113850000.0
2009-03-30 10:49:00,63.259,63.268,63.255,63.255,59160000.0
2009-03-30 10:50:00,63.245,63.299,63.245,63.299,79300000.0
2009-03-30 10:51:00,63.315,63.325,63.308,63.31,92910000.0
2009-03-30 10:52:00,63.311,63.311,63.29,63.29,68990000.0
2009-03-30 10:53:00,63.299,63.314,63.256,63.314,103940000.0
2009-03-30 10:54:00,63.313,63.313,63.293,63.306,93160000.0
2009-03-30 10:55:00,63.316,63.32,63.304,63.315,65910000.0
2009-03-30 10:56:00,63.32,63.328,63.303,63.314,73760000.0
2009-03-30 10:57:00,63.332,63.332,63.302,63.318,124920000.0
2009-03-30 10:58:00,63.302,63.322,63.302,63.304,74470000.0
2009-03-30 10:59:00,63.298,63.344,63.289,63.334,149680000.0
2009-03-30 11:00:00,63.365,63.402,63.339,63.379,125550000.0
2009-03-30 11:01:00,63.401,63.411,63.391,63.397,121820000.0
2009-03-30 11:02:00,63.41,63.411,63.388,63.396,101380000.0
2009-03-30 11:03:00,63.386,63.396,63.374,63.378,113310000.0
2009-03-30 11:04:00,63.36,63.377,63.356,63.356,69940000.0
2009-03-30 11:05:00,63.368,63.378,63.36,63.373,65920000.0
2009-03-30 11:06:00,63.378,63.394,63.363,63.368,78280000.0
2009-03-30 11:07:00,63.386,63.417,63.385,63.412,105010000.0
2009-03-30 11:08:00,63.41,63.41,63.385,63.385,105510000.0
2009-03-30 11:09:00,63.398,63.406,63.386,63.39,72940000.0
2009-03-30 11:10:00,63.397,63.401,63.364,63.383,84990000.0
2009-03-30 11:11:00,63.369,63.371,63.351,63.369,55250000.0
2009-03-30 11:12:00,63.374,63.382,63.362,63.376,111110000.0
2009-03-30 11:13:00,63.399,63.403,63.384,63.384,107640000.0
2009-03-30 11:14:00,63.404,63.437,63.404,63.423,73590000.0
2009-03-30 11:15:00,63.423,63.446,63.413,63.446,70790000.0
2009-03-30 11:16:00,63.448,63.451,63.422,63.441,104490000.0
2009-03-30 11:17:00,63.443,63.506,63.443,63.497,12730000.0
2009-03-30 11:18:00,63.501,63.501,63.469,63.469,73840000.0
2009-03-30 11:19:00,63.469,63.49,63.468,63.476,110600000.0
2009-03-30 11:20:00,63.491,63.509,63.482,63.509,90370000.0
2009-03-30 11:21:00,63.532,63.533,63.512,63.516,103510000.0
2009-03-30 11:22:00,63.523,63.54,63.523,63.534,75760000.0
2009-03-30 11:23:00,63.541,63.552,63.538,63.543,87300000.0
2009-03-30 11:24:00,63.537,63.539,63.521,63.529,91160000.0
2009-03-30 11:25:00,63.523,63.544,63.523,63.529,91490000.0
2009-03-30 11:26:00,63.519,63.542,63.514,63.529,87570000.0
2009-03-30 11:27:00,63.533,63.538,63.514,63.526,109600000.0
2009-03-30 11:28:00,63.533,63.533,63.521,63.527,43920000.0
2009-03-30 11:29:00,63.514,63.519,63.508,63.511,122590000.0
2009-03-30 11:30:00,63.523,63.523,63.496,63.5,64180000.0
2009-03-30 11:31:00,63.475,63.481,63.467,63.48,114650000.0
2009-03-30 11:32:00,63.471,63.471,63.463,63.463,69110000.0
2009-03-30 11:33:00,63.475,63.477,63.43,63.432,61690000.0
2009-03-30 11:34:00,63.439,63.465,63.439,63.459,82040000.0
2009-03-30 11:35:00,63.46,63.49,63.46,63.484,116360000.0
2009-03-30 11:36:00,63.479,63.483,63.452,63.462,142060000.0
2009-03-30 11:37:00,63.467,63.48,63.465,63.465,91670000.0
2009-03-30 11:38:00,63.486,63.496,63.476,63.489,147750000.0
2009-03-30 11:39:00,63.518,63.52,63.482,63.499,132230000.0
2009-03-30 11:40:00,63.488,63.512,63.482,63.507,82400000.0
2009-03-30 11:41:00,63.48,63.491,63.47,63.491,89040000.0
2009-03-30 11:42:00,63.484,63.498,63.472,63.474,99380000.0
2009-03-30 11:43:00,63.46,63.472,63.454,63.472,72070000.0
2009-03-30 11:44:00,63.47,63.481,63.462,63.478,106800000.0
2009-03-30 11:45:00,63.505,63.508,63.483,63.505,183630000.0
2009-03-30 11:46:00,63.499,63.51,63.499,63.502,145710000.0
2009-03-30 11:47:00,63.497,63.509,63.494,63.498,59150000.0
2009-03-30 11:48:00,63.519,63.526,63.505,63.516,71520000.0
2009-03-30 11:49:00,63.513,63.522,63.497,63.508,59890000.0
2009-03-30 11:50:00,63.503,63.509,63.48,63.48,119900000.0
2009-03-30 11:51:00,63.505,63.51,63.463,63.472,116140000.0
2009-03-30 11:52:00,63.452,63.457,63.427,63.427,120100000.0
2009-03-30 11:53:00,63.433,63.445,63.427,63.427,89060000.0
2009-03-30 11:54:00,63.457,63.458,63.425,63.435,88960000.0
2009-03-30 11:55:00,63.427,63.437,63.421,63.436,137200000.0
2009-03-30 11:56:00,63.425,63.433,63.421,63.423,122130000.0
2009-03-30 11:57:00,63.439,63.439,63.414,63.427,94520000.0
2009-03-30 11:58:00,63.415,63.422,63.407,63.412,57660000.0
2009-03-30 11:59:00,63.407,63.412,63.396,63.396,69120000.0
2009-03-30 12:00:00,63.41,63.419,63.395,63.41,57290000.0
2009-03-30 12:01:00,63.406,63.417,63.404,63.405,95570000.0
2009-03-30 12:02:00,63.416,63.44,63.401,63.433,51150000.0
2009-03-30 12:03:00,63.398,63.427,63.395,63.418,91180000.0
2009-03-30 12:04:00,63.41,63.41,63.385,63.392,85720000.0
2009-03-30 12:05:00,63.396,63.404,63.393,63.393,116880000.0
2009-03-30 12:06:00,63.402,63.402,63.388,63.398,101930000.0
2009-03-30 12:07:00,63.399,63.407,63.385,63.406,128260000.0
2009-03-30 12:08:00,63.384,63.4,63.373,63.386,79000000.0
2009-03-30 12:09:00,63.385,63.388,63.376,63.383,49200000.0
2009-03-30 12:10:00,63.401,63.41,63.394,63.401,49050000.0
2009-03-30 12:11:00,63.408,63.411,63.393,63.408,67790000.0
2009-03-30 12:12:00,63.408,63.411,63.393,63.404,91130000.0
2009-03-30 12:13:00,63.403,63.407,63.378,63.394,107300000.0
2009-03-30 12:14:00,63.387,63.396,63.376,63.382,48490000.0
2009-03-30 12:15:00,63.403,63.406,63.364,63.374,58410000.0
2009-03-30 12:16:00,63.379,63.38,63.368,63.38,74770000.0
2009-03-30 12:17:00,63.371,63.382,63.371,63.379,79710000.0
2009-03-30 12:18:00,63.397,63.397,63.358,63.367,75170000.0
2009-03-30 12:19:00,63.378,63.397,63.376,63.385,63960000.0
2009-03-30 12:20:00,63.391,63.392,63.373,63.386,56210000.0
2009-03-30 12:21:00,63.374,63.378,63.348,63.378,75300000.0
2009-03-30 12:22:00,63.354,63.37,63.326,63.344,113530000.0
2009-03-30 12:23:00,63.346,63.363,63.342,63.348,99990000.0
2009-03-30 12:24:00,63.371,63.371,63.361,63.369,94760000.0
2009-03-30 12:25:00,63.367,63.388,63.365,63.376,119910000.0
2009-03-30 12:26:00,63.379,63.379,63.355,63.355,72700000.0
2009-03-30 12:27:00,63.384,63.385,63.368,63.377,86580000.0
2009-03-30 12:28:00,63.379,63.404,63.378,63.386,120960000.0
2009-03-30 12:29:00,63.375,63.386,63.373,63.373,54450000.0
2009-03-30 12:30:00,63.402,63.423,63.395,63.405,102840000.0
2009-03-30 12:31:00,63.423,63.459,63.417,63.435,101130000.0
2009-03-30 12:32:00,63.433,63.454,63.429,63.433,83480000.0
2009-03-30 12:33:00,63.434,63.434,63.393,63.416,110120000.0
2009-03-30 12:34:00,63.39,63.405,63.368,63.373,114240000.0
2009-03-30 12:35:00,63.379,63.392,63.373,63.382,96330000.0
2009-03-30 12:36:00,63.414,63.442,63.379,63.424,85130000.0
2009-03-30 12:37:00,63.429,63.438,63.418,63.425,102270000.0
2009-03-30 12:38:00,63.412,63.428,63.411,63.421,45250000.0
2009-03-30 12:39:00,63.432,63.433,63.411,63.417,23600000.0
2009-03-30 12:40:00,63.41,63.423,63.409,63.421,66180000.0
2009-03-30 12:41:00,63.432,63.438,63.409,63.437,111290000.0
2009-03-30 12:42:00,63.431,63.431,63.404,63.417,109430000.0
2009-03-30 12:43:00,63.43,63.452,63.43,63.448,134120000.0
2009-03-30 12:44:00,63.475,63.498,63.475,63.497,116060000.0
2009-03-30 12:45:00,63.512,63.512,63.498,63.506,66630000.0
2009-03-30 12:46:00,63.505,63.525,63.49,63.516,95310000.0
2009-03-30 12:47:00,63.509,63.543,63.509,63.543,7520000.0
2009-03-30 12:48:00,63.526,63.526,63.509,63.514,7920000.0
2009-03-30 12:49:00,63.506,63.543,63.502,63.528,15230000.0
2009-03-30 12:50:00,63.559,63.565,63.542,63.565,14160000.0
2009-03-30 12:51:00,63.557,63.56,63.537,63.553,13150000.0
2009-03-30 12:52:00,63.54,63.561,63.54,63.542,10380000.0
2009-03-30 12:53:00,63.538,63.551,63.532,63.532,7740000.0
2009-03-30 12:54:00,63.479,63.489,63.472,63.472,9580000.0
2009-03-30 12:55:00,63.447,63.458,63.445,63.456,8540000.0
2009-03-30 12:56:00,63.461,63.476,63.441,63.476,12780000.0
2009-03-30 12:57:00,63.49,63.492,63.475,63.475,14850000.0
2009-03-30 12:58:00,63.49,63.493,63.484,63.493,5640000.0
2009-03-30 12:59:00,63.505,63.53,63.491,63.525,18680000.0
2009-03-30 13:00:00,63.547,63.547,63.519,63.533,14650000.0
2009-03-30 13:01:00,63.533,63.542,63.533,63.539,12020000.0
2009-03-30 13:02:00,63.511,63.518,63.491,63.503,20830000.0
2009-03-30 13:03:00,63.505,63.509,63.495,63.495,5450000.0
2009-03-30 13:04:00,63.501,63.523,63.497,63.523,15210000.0
2009-03-30 13:05:00,63.52,63.52,63.504,63.517,16190000.0
2009-03-30 13:06:00,63.513,63.514,63.488,63.498,17310000.0
2009-03-30 13:07:00,63.484,63.5,63.484,63.493,10220000.0
2009-03-30 13:08:00,63.48,63.484,63.476,63.476,8490000.0
2009-03-30 13:09:00,63.492,63.492,63.474,63.492,16180000.0
2009-03-30 13:10:00,63.48,63.486,63.479,63.486,6020000.0
2009-03-30 13:11:00,63.489,63.501,63.485,63.497,12250000.0
2009-03-30 13:12:00,63.508,63.515,63.491,63.515,8840000.0
2009-03-30 13:13:00,63.515,63.525,63.513,63.514,12250000.0
2009-03-30 13:14:00,63.513,63.533,63.513,63.524,5120000.0
2009-03-30 13:15:00,63.547,63.549,63.513,63.526,11130000.0
2009-03-30 13:16:00,63.518,63.521,63.496,63.503,16530000.0
2009-03-30 13:17:00,63.48,63.493,63.476,63.49,22010000.0
2009-03-30 13:18:00,63.487,63.487,63.487,63.487,2440000.0
2009-03-30 13:19:00,63.47,63.479,63.454,63.479,9390000.0
2009-03-30 13:20:00,63.477,63.494,63.477,63.494,3380000.0
2009-03-30 13:21:00,63.528,63.547,63.504,63.524,19570000.0
2009-03-30 13:22:00,63.54,63.548,63.507,63.507,11770000.0
2009-03-30 13:23:00,63.507,63.545,63.501,63.537,9760000.0
2009-03-30 13:24:00,63.534,63.534,63.489,63.523,14780000.0
2009-03-30 13:25:00,63.506,63.531,63.486,63.504,17650000.0
2009-03-30 13:26:00,63.526,63.543,63.519,63.54,15390000.0
2009-03-30 13:27:00,63.55,63.55,63.527,63.53,12400000.0
2009-03-30 13:28:00,63.525,63.528,63.52,63.523,12300000.0
2009-03-30 13:29:00,63.551,63.558,63.539,63.543,11840000.0
2009-03-30 13:30:00,63.539,63.559,63.539,63.543,19430000.0
2009-03-30 13:31:00,63.565,63.57,63.542,63.561,9770000.0
2009-03-30 13:32:00,63.564,63.584,63.556,63.584,7320000.0
2009-03-30 13:33:00,63.619,63.636,63.583,63.592,16800000.0
2009-03-30 13:34:00,63.591,63.591,63.568,63.573,12330000.0
2009-03-30 13:35:00,63.567,63.589,63.565,63.58,16990000.0
2009-03-30 13:36:00,63.635,63.635,63.595,63.618,14510000.0
2009-03-30 13:37:00,63.626,63.634,63.623,63.626,15870000.0
2009-03-30 13:38:00,63.643,63.651,63.642,63.642,14920000.0
2009-03-30 13:39:00,63.654,63.654,63.613,63.628,9020000.0
2009-03-30 13:40:00,63.635,63.639,63.627,63.634,16050000.0
2009-03-30 13:41:00,63.628,63.635,63.618,63.635,7030000.0
2009-03-30 13:42:00,63.64,63.64,63.61,63.634,13220000.0
2009-03-30 13:43:00,63.602,63.602,63.582,63.589,18250000.0
2009-03-30 13:44:00,63.594,63.617,63.594,63.597,15150000.0
2009-03-30 13:45:00,63.614,63.624,63.612,63.616,21980000.0
2009-03-30 13:46:00,63.622,63.635,63.615,63.631,20550000.0
2009-03-30 13:47:00,63.622,63.627,63.615,63.627,10570000.0
2009-03-30 13:48:00,63.631,63.631,63.624,63.629,16950000.0
2009-03-30 13:49:00,63.613,63.623,63.613,63.623,5450000.0
2009-03-30 13:50:00,63.627,63.633,63.611,63.627,14880000.0
2009-03-30 13:51:00,63.642,63.642,63.629,63.632,10340000.0
2009-03-30 13:52:00,63.636,63.649,63.636,63.643,8870000.0
2009-03-30 13:53:00,63.665,63.706,63.654,63.699,12960000.0
2009-03-30 13:54:00,63.721,63.722,63.71,63.719,10560000.0
2009-03-30 13:55:00,63.713,63.718,63.692,63.714,25010000.0
2009-03-30 13:56:00,63.722,63.722,63.707,63.717,9480000.0
2009-03-30 13:57:00,63.729,63.734,63.697,63.733,14490000.0
2009-03-30 13:58:00,63.709,63.729,63.709,63.728,9960000.0
2009-03-30 13:59:00,63.706,63.715,63.701,63.709,20700000.0
2009-03-30 14:00:00,63.715,63.715,63.693,63.696,11300000.0
2009-03-30 14:01:00,63.707,63.721,63.7,63.721,11270000.0
2009-03-30 14:02:00,63.698,63.708,63.695,63.696,17970000.0
2009-03-30 14:03:00,63.694,63.694,63.688,63.688,3980000.0
2009-03-30 14:04:00,63.691,63.693,63.68,63.688,15040000.0
2009-03-30 14:05:00,63.686,63.692,63.678,63.692,6990000.0
2009-03-30 14:06:00,63.704,63.709,63.699,63.704,8450000.0
2009-03-30 14:07:00,63.701,63.703,63.678,63.699,11270000.0
2009-03-30 14:08:00,63.7,63.703,63.682,63.701,13570000.0
2009-03-30 14:09:00,63.734,63.752,63.713,63.752,13700000.0
2009-03-30 14:10:00,63.737,63.753,63.732,63.74,17740000.0
2009-03-30 14:11:00,63.752,63.764,63.716,63.735,14730000.0
2009-03-30 14:12:00,63.773,63.773,63.762,63.762,3380000.0
2009-03-30 14:13:00,63.76,63.769,63.751,63.751,10150000.0
2009-03-30 14:14:00,63.752,63.754,63.731,63.746,12970000.0
2009-03-30 14:15:00,63.767,63.77,63.744,63.77,11090000.0
2009-03-30 14:16:00,63.767,63.78,63.765,63.779,14130000.0
2009-03-30 14:17:00,63.79,63.814,63.776,63.814,13940000.0
2009-03-30 14:18:00,63.816,63.816,63.78,63.792,13180000.0
2009-03-30 14:19:00,63.768,63.79,63.768,63.768,12590000.0
2009-03-30 14:20:00,63.777,63.818,63.777,63.818,4510000.0
2009-03-30 14:21:00,63.803,63.803,63.795,63.8,9060000.0
2009-03-30 14:22:00,63.758,63.79,63.758,63.773,17870000.0
2009-03-30 14:23:00,63.771,63.771,63.76,63.764,6960000.0
2009-03-30 14:24:00,63.765,63.794,63.756,63.771,15660000.0
2009-03-30 14:25:00,63.758,63.774,63.758,63.764,14720000.0
2009-03-30 14:26:00,63.762,63.775,63.758,63.758,9590000.0
2009-03-30 14:27:00,63.775,63.775,63.74,63.75,9950000.0
2009-03-30 14:28:00,63.759,63.79,63.757,63.763,15070000.0
2009-03-30 14:29:00,63.777,63.785,63.768,63.768,18790000.0
2009-03-30 14:30:00,63.784,63.784,63.768,63.784,8260000.0
2009-03-30 14:31:00,63.795,63.799,63.78,63.799,11650000.0
2009-03-30 14:32:00,63.785,63.789,63.755,63.755,13720000.0
2009-03-30 14:33:00,63.782,63.793,63.773,63.785,9210000.0
2009-03-30 14:34:00,63.782,63.782,63.768,63.777,12100000.0
2009-03-30 14:35:00,63.762,63.769,63.74,63.745,13900000.0
2009-03-30 14:36:00,63.748,63.748,63.728,63.74,11860000.0
2009-03-30 14:37:00,63.75,63.75,63.735,63.746,14920000.0
2009-03-30 14:38:00,63.726,63.737,63.726,63.728,12440000.0
2009-03-30 14:39:00,63.739,63.74,63.705,63.723,8450000.0
2009-03-30 14:40:00,63.716,63.716,63.692,63.692,15820000.0
2009-03-30 14:41:00,63.719,63.721,63.702,63.702,8500000.0
2009-03-30 14:42:00,63.72,63.721,63.697,63.711,15590000.0
2009-03-30 14:43:00,63.701,63.713,63.691,63.696,16230000.0
2009-03-30 14:44:00,63.707,63.708,63.702,63.703,12990000.0
2009-03-30 14:45:00,63.707,63.707,63.685,63.693,7150000.0
2009-03-30 14:46:00,63.691,63.696,63.691,63.696,3380000.0
2009-03-30 14:47:00,63.704,63.717,63.685,63.715,17150000.0
2009-03-30 14:48:00,63.704,63.704,63.671,63.69,15810000.0
2009-03-30 14:49:00,63.672,63.672,63.641,63.647,8650000.0
2009-03-30 14:50:00,63.637,63.66,63.637,63.66,14360000.0
2009-03-30 14:51:00,63.691,63.709,63.665,63.705,11460000.0
2009-03-30 14:52:00,63.719,63.719,63.704,63.717,12590000.0
2009-03-30 14:53:00,63.718,63.721,63.695,63.721,15400000.0
2009-03-30 14:54:00,63.707,63.72,63.689,63.715,16520000.0
2009-03-30 14:55:00,63.702,63.713,63.687,63.695,15250000.0
2009-03-30 14:56:00,63.687,63.69,63.683,63.687,11650000.0
2009-03-30 14:57:00,63.716,63.716,63.655,63.682,10140000.0
2009-03-30 14:58:00,63.646,63.669,63.644,63.644,16890000.0
2009-03-30 14:59:00,63.642,63.658,63.636,63.654,15660000.0
2009-03-30 15:00:00,63.675,63.689,63.666,63.689,21490000.0
2009-03-30 15:01:00,63.688,63.693,63.675,63.691,8010000.0
2009-03-30 15:02:00,63.677,63.677,63.662,63.666,12440000.0
2009-03-30 15:03:00,63.689,63.691,63.678,63.678,18860000.0
2009-03-30 15:04:00,63.687,63.69,63.686,63.69,5870000.0
2009-03-30 15:05:00,63.693,63.703,63.691,63.691,7700000.0
2009-03-30 15:06:00,63.69,63.695,63.676,63.685,14490000.0
2009-03-30 15:07:00,63.674,63.674,63.668,63.672,5630000.0
2009-03-30 15:08:00,63.677,63.692,63.675,63.689,14890000.0
2009-03-30 15:09:00,63.705,63.705,63.673,63.685,9200000.0
2009-03-30 15:10:00,63.696,63.704,63.688,63.701,10370000.0
2009-03-30 15:11:00,63.699,63.704,63.691,63.698,13180000.0
2009-03-30 15:12:00,63.704,63.704,63.662,63.681,11120000.0
2009-03-30 15:13:00,63.655,63.659,63.647,63.647,4320000.0
2009-03-30 15:14:00,63.646,63.658,63.636,63.654,12220000.0
2009-03-30 15:15:00,63.67,63.686,63.64,63.686,10330000.0
2009-03-30 15:16:00,63.687,63.692,63.671,63.676,12780000.0
2009-03-30 15:17:00,63.676,63.677,63.655,63.669,14170000.0
2009-03-30 15:18:00,63.669,63.669,63.667,63.667,3980000.0
2009-03-30 15:19:00,63.641,63.656,63.596,63.599,21440000.0
2009-03-30 15:20:00,63.586,63.588,63.57,63.575,13340000.0
2009-03-30 15:21:00,63.568,63.568,63.527,63.54,14770000.0
2009-03-30 15:22:00,63.528,63.551,63.528,63.533,15070000.0
2009-03-30 15:23:00,63.551,63.574,63.537,63.555,17360000.0
2009-03-30 15:24:00,63.559,63.562,63.528,63.553,15260000.0
2009-03-30 15:25:00,63.558,63.561,63.55,63.561,9780000.0
2009-03-30 15:26:00,63.529,63.539,63.522,63.539,9580000.0
2009-03-30 15:27:00,63.567,63.568,63.551,63.568,12260000.0
2009-03-30 15:28:00,63.566,63.588,63.54,63.573,24270000.0
2009-03-30 15:29:00,63.556,63.579,63.556,63.579,4700000.0
2009-03-30 15:30:00,63.57,63.59,63.57,63.572,12770000.0
2009-03-30 15:31:00,63.577,63.599,63.576,63.576,12700000.0
2009-03-30 15:32:00,63.551,63.554,63.542,63.55,13760000.0
2009-03-30 15:33:00,63.551,63.571,63.548,63.566,15850000.0
2009-03-30 15:34:00,63.575,63.6,63.575,63.591,16750000.0
2009-03-30 15:35:00,63.591,63.591,63.567,63.57,14910000.0
2009-03-30 15:36:00,63.58,63.584,63.568,63.582,8460000.0
2009-03-30 15:37:00,63.584,63.584,63.572,63.578,10600000.0
2009-03-30 15:38:00,63.57,63.578,63.555,63.556,17320000.0
2009-03-30 15:39:00,63.57,63.584,63.57,63.571,14280000.0
2009-03-30 15:40:00,63.562,63.577,63.554,63.566,21080000.0
2009-03-30 15:41:00,63.56,63.568,63.556,63.556,11320000.0
2009-03-30 15:42:00,63.575,63.575,63.552,63.56,10170000.0
2009-03-30 15:43:00,63.539,63.542,63.516,63.523,12110000.0
2009-03-30 15:44:00,63.489,63.505,63.467,63.491,13890000.0
2009-03-30 15:45:00,63.476,63.482,63.456,63.478,14920000.0
2009-03-30 15:46:00,63.491,63.5,63.478,63.492,16390000.0
2009-03-30 15:47:00,63.489,63.523,63.489,63.523,3950000.0
2009-03-30 15:48:00,63.553,63.553,63.538,63.553,15020000.0
2009-03-30 15:49:00,63.57,63.606,63.57,63.604,17690000.0
2009-03-30 15:50:00,63.605,63.607,63.59,63.604,14310000.0
2009-03-30 15:51:00,63.599,63.599,63.586,63.586,10180000.0
2009-03-30 15:52:00,63.57,63.604,63.57,63.578,10730000.0
2009-03-30 15:53:00,63.56,63.568,63.536,63.559,14320000.0
2009-03-30 15:54:00,63.563,63.586,63.563,63.586,14130000.0
2009-03-30 15:55:00,63.565,63.587,63.547,63.563,20360000.0
2009-03-30 15:56:00,63.573,63.577,63.544,63.544,13560000.0
2009-03-30 15:57:00,63.553,63.553,63.544,63.546,15580000.0
2009-03-30 15:58:00,63.544,63.56,63.544,63.549,8080000.0
2009-03-30 15:59:00,63.551,63.562,63.548,63.553,18630000.0
2009-03-30 16:00:00,63.57,63.576,63.55,63.55,14870000.0
2009-03-30 16:01:00,63.557,63.563,63.547,63.554,13560000.0
2009-03-30 16:02:00,63.52,63.532,63.52,63.524,11490000.0
2009-03-30 16:03:00,63.528,63.528,63.518,63.518,12250000.0
2009-03-30 16:04:00,63.532,63.537,63.521,63.521,10960000.0
2009-03-30 16:05:00,63.501,63.524,63.471,63.485,12580000.0
2009-03-30 16:06:00,63.475,63.475,63.424,63.458,12590000.0
2009-03-30 16:07:00,63.463,63.474,63.463,63.474,11270000.0
2009-03-30 16:08:00,63.488,63.518,63.464,63.502,11130000.0
2009-03-30 16:09:00,63.501,63.501,63.478,63.501,9780000.0
2009-03-30 16:10:00,63.516,63.543,63.513,63.534,13140000.0
2009-03-30 16:11:00,63.541,63.555,63.526,63.534,17550000.0
2009-03-30 16:12:00,63.552,63.552,63.529,63.544,9430000.0
2009-03-30 16:13:00,63.533,63.54,63.53,63.539,13190000.0
2009-03-30 16:14:00,63.533,63.551,63.531,63.547,15850000.0
2009-03-30 16:15:00,63.557,63.564,63.548,63.552,12960000.0
2009-03-30 16:16:00,63.565,63.565,63.545,63.564,10560000.0
2009-03-30 16:17:00,63.57,63.575,63.548,63.562,18830000.0
2009-03-30 16:18:00,63.572,63.581,63.546,63.578,23260000.0
2009-03-30 16:19:00,63.56,63.567,63.558,63.562,11610000.0
2009-03-30 16:20:00,63.56,63.56,63.538,63.538,9660000.0
2009-03-30 16:21:00,63.53,63.531,63.504,63.531,7970000.0
2009-03-30 16:22:00,63.524,63.53,63.502,63.525,15400000.0
2009-03-30 16:23:00,63.545,63.548,63.543,63.548,4510000.0
2009-03-30 16:24:00,63.545,63.564,63.543,63.546,18120000.0
2009-03-30 16:25:00,63.58,63.595,63.58,63.595,12710000.0
2009-03-30 16:26:00,63.617,63.627,63.617,63.62,10100000.0
2009-03-30 16:27:00,63.639,63.68,63.626,63.677,12620000.0
2009-03-30 16:28:00,63.668,63.669,63.653,63.666,18780000.0
2009-03-30 16:29:00,63.68,63.68,63.66,63.669,12020000.0
2009-03-30 16:30:00,63.65,63.65,63.58,63.605,9960000.0
2009-03-30 16:31:00,63.593,63.593,63.575,63.579,15850000.0
2009-03-30 16:32:00,63.562,63.585,63.55,63.557,19840000.0
2009-03-30 16:33:00,63.56,63.562,63.532,63.549,15440000.0
2009-03-30 16:34:00,63.56,63.562,63.554,63.562,11120000.0
2009-03-30 16:35:00,63.558,63.616,63.558,63.608,12620000.0
2009-03-30 16:36:00,63.63,63.631,63.591,63.606,12220000.0
2009-03-30 16:37:00,63.608,63.608,63.588,63.588,9580000.0
2009-03-30 16:38:00,63.568,63.595,63.568,63.578,7560000.0
2009-03-30 16:39:00,63.599,63.599,63.576,63.596,9380000.0
2009-03-30 16:40:00,63.597,63.6,63.594,63.596,19770000.0
2009-03-30 16:41:00,63.61,63.61,63.587,63.597,10560000.0
2009-03-30 16:42:00,63.61,63.61,63.571,63.599,11280000.0
2009-03-30 16:43:00,63.595,63.6,63.589,63.598,10340000.0
2009-03-30 16:44:00,63.573,63.589,63.573,63.578,9430000.0
2009-03-30 16:45:00,63.578,63.578,63.569,63.569,9810000.0
2009-03-30 16:46:00,63.565,63.573,63.563,63.573,17500000.0
2009-03-30 16:47:00,63.564,63.576,63.557,63.566,11200000.0
2009-03-30 16:48:00,63.581,63.598,63.581,63.598,12850000.0
2009-03-30 16:49:00,63.59,63.618,63.583,63.606,11920000.0
2009-03-30 16:50:00,63.598,63.606,63.592,63.606,8120000.0
2009-03-30 16:51:00,63.612,63.615,63.602,63.615,10140000.0
2009-03-30 16:52:00,63.607,63.607,63.595,63.604,8260000.0
2009-03-30 16:53:00,63.596,63.605,63.596,63.605,6570000.0
2009-03-30 16:54:00,63.625,63.625,63.619,63.619,4730000.0
2009-03-30 16:55:00,63.617,63.631,63.615,63.621,16400000.0
2009-03-30 16:56:00,63.618,63.635,63.613,63.613,16760000.0
2009-03-30 16:57:00,63.635,63.635,63.633,63.633,4320000.0
2009-03-30 16:58:00,63.625,63.626,63.605,63.616,9950000.0
2009-03-30 16:59:00,63.621,63.629,63.61,63.61,12590000.0
2009-03-30 17:00:00,63.605,63.634,63.602,63.623,12440000.0
2009-03-30 17:01:00,63.606,63.611,63.604,63.605,11490000.0
2009-03-30 17:02:00,63.623,63.623,63.617,63.622,9200000.0
2009-03-30 17:03:00,63.635,63.635,63.617,63.623,14880000.0
2009-03-30 17:04:00,63.63,63.639,63.611,63.639,8120000.0
2009-03-30 17:05:00,63.621,63.621,63.615,63.616,6950000.0
2009-03-30 17:06:00,63.626,63.628,63.612,63.625,17240000.0
2009-03-30 17:07:00,63.604,63.611,63.601,63.601,10520000.0
2009-03-30 17:08:00,63.604,63.604,63.582,63.582,7180000.0
2009-03-30 17:09:00,63.596,63.597,63.562,63.563,15260000.0
2009-03-30 17:10:00,63.564,63.587,63.564,63.564,13970000.0
2009-03-30 17:11:00,63.582,63.591,63.574,63.581,18990000.0
2009-03-30 17:12:00,63.617,63.633,63.596,63.633,12210000.0
2009-03-30 17:13:00,63.649,63.658,63.639,63.651,12200000.0
2009-03-30 17:14:00,63.637,63.649,63.63,63.642,9060000.0
2009-03-30 17:15:00,63.644,63.644,63.627,63.633,9990000.0
2009-03-30 17:16:00,63.648,63.653,63.625,63.653,14350000.0
2009-03-30 17:17:00,63.657,63.657,63.642,63.655,10550000.0
2009-03-30 17:18:00,63.675,63.675,63.65,63.665,10560000.0
2009-03-30 17:19:00,63.668,63.689,63.665,63.682,15520000.0
2009-03-30 17:20:00,63.718,63.739,63.662,63.701,12400000.0
2009-03-30 17:21:00,63.746,63.799,63.746,63.784,14180000.0
2009-03-30 17:22:00,63.806,63.806,63.798,63.806,14830000.0
2009-03-30 17:23:00,63.813,63.82,63.798,63.801,10420000.0
2009-03-30 17:24:00,63.79,63.79,63.735,63.784,9430000.0
2009-03-30 17:25:00,63.773,63.798,63.773,63.778,12900000.0
2009-03-30 17:26:00,63.775,63.805,63.767,63.784,21340000.0
2009-03-30 17:27:00,63.79,63.79,63.77,63.774,14090000.0
2009-03-30 17:28:00,63.783,63.789,63.771,63.771,20840000.0
2009-03-30 17:29:00,63.783,63.791,63.775,63.775,11280000.0
2009-03-30 17:30:00,63.776,63.778,63.739,63.756,15470000.0
2009-03-30 17:31:00,63.713,63.713,63.698,63.698,3570000.0
2009-03-30 17:32:00,63.671,63.671,63.637,63.637,5450000.0
2009-03-30 17:33:00,63.638,63.644,63.617,63.644,7890000.0
2009-03-30 17:34:00,63.647,63.647,63.633,63.633,2820000.0
2009-03-30 17:35:00,63.65,63.657,63.646,63.657,13140000.0
2009-03-30 17:36:00,63.657,63.658,63.644,63.646,12950000.0
2009-03-30 17:37:00,63.647,63.653,63.647,63.648,12390000.0
2009-03-30 17:38:00,63.659,63.684,63.656,63.673,6790000.0
2009-03-30 17:39:00,63.697,63.71,63.687,63.703,20550000.0
2009-03-30 17:40:00,63.698,63.732,63.698,63.723,20890000.0
2009-03-30 17:41:00,63.718,63.73,63.706,63.729,16220000.0
2009-03-30 17:42:00,63.763,63.764,63.727,63.763,14280000.0
2009-03-30 17:43:00,63.781,63.784,63.766,63.783,10720000.0
2009-03-30 17:44:00,63.814,63.824,63.805,63.815,12250000.0
2009-03-30 17:45:00,63.832,63.832,63.819,63.831,10890000.0
2009-03-30 17:46:00,63.817,63.834,63.817,63.822,14510000.0
2009-03-30 17:47:00,63.829,63.833,63.819,63.827,20320000.0
2009-03-30 17:48:00,63.847,63.854,63.84,63.854,9810000.0
2009-03-30 17:49:00,63.892,63.908,63.882,63.905,12290000.0
2009-03-30 17:50:00,63.903,63.918,63.902,63.916,12770000.0
2009-03-30 17:51:00,63.947,63.957,63.913,63.947,15670000.0
2009-03-30 17:52:00,63.963,63.964,63.928,63.941,10700000.0
2009-03-30 17:53:00,63.922,63.935,63.915,63.921,15040000.0
2009-03-30 17:54:00,63.907,63.907,63.891,63.902,12470000.0
2009-03-30 17:55:00,63.88,63.889,63.87,63.87,18440000.0
2009-03-30 17:56:00,63.88,63.897,63.872,63.893,18830000.0
2009-03-30 17:57:00,63.9,63.902,63.871,63.886,11080000.0
2009-03-30 17:58:00,63.885,63.901,63.885,63.901,3760000.0
2009-03-30 17:59:00,63.924,63.942,63.924,63.942,3990000.0
2009-03-30 18:00:00,63.97,63.996,63.97,63.984,18030000.0
2009-03-30 18:01:00,63.977,63.983,63.975,63.975,15670000.0
2009-03-30 18:02:00,63.958,63.966,63.933,63.966,11670000.0
2009-03-30 18:03:00,63.984,63.984,63.963,63.966,17740000.0
2009-03-30 18:04:00,63.96,63.96,63.946,63.947,12250000.0
2009-03-30 18:05:00,63.96,63.961,63.938,63.939,20690000.0
2009-03-30 18:06:00,63.921,63.93,63.896,63.904,6570000.0
2009-03-30 18:07:00,63.901,63.91,63.894,63.904,15220000.0
2009-03-30 18:08:00,63.896,63.902,63.896,63.899,7230000.0
2009-03-30 18:09:00,63.915,63.92,63.905,63.908,13530000.0
2009-03-30 18:10:00,63.883,63.89,63.883,63.89,11460000.0
2009-03-30 18:11:00,63.887,63.9,63.871,63.893,16800000.0
2009-03-30 18:12:00,63.891,63.892,63.862,63.876,11490000.0
2009-03-30 18:13:00,63.865,63.867,63.855,63.858,9390000.0
2009-03-30 18:14:00,63.844,63.847,63.843,63.844,13330000.0
2009-03-30 18:15:00,63.865,63.865,63.862,63.862,4890000.0
2009-03-30 18:16:00,63.875,63.879,63.865,63.865,8680000.0
2009-03-30 18:17:00,63.88,63.88,63.871,63.873,9200000.0
2009-03-30 18:18:00,63.895,63.905,63.871,63.905,11170000.0
2009-03-30 18:19:00,63.928,63.934,63.911,63.934,15440000.0
2009-03-30 18:20:00,63.922,63.922,63.901,63.917,11260000.0
2009-03-30 18:21:00,63.937,63.937,63.908,63.933,15220000.0
2009-03-30 18:22:00,63.94,63.94,63.919,63.933,13940000.0
2009-03-30 18:23:00,63.924,63.924,63.921,63.922,9430000.0
2009-03-30 18:24:00,63.941,63.942,63.924,63.942,12590000.0
2009-03-30 18:25:00,63.925,63.939,63.913,63.93,17700000.0
2009-03-30 18:26:00,63.93,63.943,63.915,63.943,14460000.0
2009-03-30 18:27:00,63.94,63.941,63.934,63.937,15070000.0
2009-03-30 18:28:00,63.947,63.95,63.945,63.945,10700000.0
2009-03-30 18:29:00,63.955,63.964,63.953,63.963,11500000.0
2009-03-30 18:30:00,63.969,63.976,63.966,63.969,13760000.0
2009-03-30 18:31:00,63.962,63.971,63.957,63.961,18020000.0
2009-03-30 18:32:00,63.956,63.961,63.938,63.938,15260000.0
2009-03-30 18:33:00,63.947,63.949,63.942,63.946,17420000.0
2009-03-30 18:34:00,63.944,63.947,63.934,63.947,10220000.0
2009-03-30 18:35:00,63.958,63.97,63.951,63.97,9620000.0
2009-03-30 18:36:00,63.993,64.002,63.978,64.002,14390000.0
2009-03-30 18:37:00,64.022,64.033,64.007,64.014,20440000.0
2009-03-30 18:38:00,63.999,64.016,63.982,64.009,11460000.0
2009-03-30 18:39:00,64.031,64.044,64.026,64.032,13700000.0
2009-03-30 18:40:00,64.018,64.032,64.013,64.027,14020000.0
2009-03-30 18:41:00,64.006,64.02,64.006,64.02,6800000.0
2009-03-30 18:42:00,64.027,64.028,64.02,64.02,11690000.0
2009-03-30 18:43:00,64.03,64.038,64.014,64.03,14650000.0
2009-03-30 18:44:00,64.025,64.026,64.025,64.026,3380000.0
2009-03-30 18:45:00,64.047,64.047,64.02,64.029,14680000.0
2009-03-30 18:46:00,64.018,64.029,63.995,63.995,8830000.0
2009-03-30 18:47:00,64.01,64.018,64.005,64.018,14760000.0
2009-03-30 18:48:00,64.043,64.043,63.992,64.019,15350000.0
2009-03-30 18:49:00,64.01,64.012,63.999,64.007,12640000.0
2009-03-30 18:50:00,64.018,64.023,64.016,64.022,10330000.0
2009-03-30 18:51:00,64.034,64.036,64.012,64.017,8070000.0
2009-03-30 18:52:00,64.015,64.021,64.013,64.015,13150000.0
2009-03-30 18:53:00,64.023,64.025,64.018,64.018,6570000.0
2009-03-30 18:54:00,64.007,64.015,63.996,64.008,10000000.0
2009-03-30 18:55:00,64.012,64.018,63.987,64.005,9380000.0
2009-03-30 18:56:00,64.001,64.017,64.0,64.0,11640000.0
2009-03-30 18:57:00,64.01,64.01,64.002,64.002,3010000.0
2009-03-30 18:58:00,63.986,63.999,63.983,63.985,14350000.0
2009-03-30 18:59:00,63.977,63.988,63.977,63.982,9620000.0
2009-03-30 19:00:00,63.974,63.975,63.962,63.97,12580000.0
2009-03-30 19:01:00,63.985,63.989,63.972,63.972,9880000.0
2009-03-30 19:02:00,63.976,63.988,63.976,63.987,8310000.0
2009-03-30 19:03:00,63.988,63.992,63.974,63.988,11640000.0
2009-03-30 19:04:00,63.967,63.967,63.96,63.96,4130000.0
2009-03-30 19:05:00,63.955,63.955,63.932,63.935,16380000.0
2009-03-30 19:06:00,63.946,63.949,63.929,63.929,13370000.0
2009-03-30 19:07:00,63.931,63.937,63.928,63.937,14690000.0
2009-03-30 19:08:00,63.921,63.921,63.92,63.92,3570000.0
2009-03-30 19:09:00,63.934,63.938,63.924,63.938,11490000.0
2009-03-30 19:10:00,63.934,63.944,63.934,63.944,8270000.0
2009-03-30 19:11:00,63.953,63.961,63.953,63.961,4690000.0
2009-03-30 19:12:00,63.968,63.972,63.962,63.972,9240000.0
2009-03-30 19:13:00,63.964,64.0,63.964,63.978,13570000.0
2009-03-30 19:14:00,63.995,63.997,63.98,63.993,13940000.0
2009-03-30 19:15:00,64.005,64.007,64.002,64.002,6610000.0
2009-03-30 19:17:00,63.968,63.974,63.962,63.974,93540000.0
2009-03-30 19:18:00,63.986,63.986,63.95,63.954,85180000.0
2009-03-30 19:19:00,63.937,63.943,63.936,63.943,49060000.0
2009-03-30 19:20:00,63.918,63.926,63.918,63.923,52650000.0
2009-03-30 19:21:00,63.953,63.953,63.933,63.945,73250000.0
2009-03-30 19:23:00,63.937,63.957,63.934,63.934,93150000.0
2009-03-30 19:24:00,63.944,63.949,63.935,63.935,93200000.0
2009-03-30 19:25:00,63.945,63.951,63.94,63.945,51860000.0
2009-03-30 19:26:00,63.945,63.955,63.943,63.955,53940000.0
2009-03-30 19:27:00,63.959,63.962,63.935,63.961,72670000.0
2009-03-30 19:28:00,63.961,63.987,63.954,63.987,60950000.0
2009-03-30 19:29:00,63.975,63.994,63.974,63.994,72350000.0
2009-03-30 19:30:00,63.994,63.995,63.982,63.983,78660000.0
2009-03-30 19:31:00,63.992,63.996,63.98,63.98,67380000.0
2009-03-30 19:32:00,63.988,64.001,63.983,63.99,92440000.0
2009-03-30 19:33:00,64.007,64.007,63.988,63.988,45160000.0
2009-03-30 19:34:00,63.974,63.983,63.949,63.963,52150000.0
2009-03-30 19:35:00,63.932,63.94,63.854,63.854,80570000.0
2009-03-30 19:36:00,63.856,63.856,63.823,63.823,79720000.0
2009-03-30 19:37:00,63.82,63.831,63.814,63.831,84720000.0
2009-03-30 19:38:00,63.826,63.833,63.812,63.833,94230000.0
2009-03-30 19:39:00,63.836,63.842,63.832,63.841,112590000.0
2009-03-30 19:40:00,63.844,63.853,63.842,63.849,86500000.0
2009-03-30 19:41:00,63.833,63.855,63.833,63.855,83860000.0
2009-03-30 19:42:00,63.879,63.879,63.848,63.861,19560000.0
2009-03-30 19:43:00,63.834,63.852,63.834,63.852,73130000.0
2009-03-30 19:44:00,63.86,63.872,63.855,63.864,66880000.0
2009-03-30 19:45:00,63.847,63.848,63.811,63.823,70330000.0
2009-03-30 19:46:00,63.812,63.834,63.804,63.813,84820000.0
2009-03-30 19:47:00,63.811,63.811,63.779,63.779,81090000.0
2009-03-30 19:48:00,63.781,63.781,63.754,63.758,63940000.0
2009-03-30 19:49:00,63.765,63.778,63.755,63.758,121820000.0
2009-03-30 19:50:00,63.77,63.78,63.764,63.772,155640000.0
2009-03-30 19:51:00,63.786,63.786,63.757,63.762,116260000.0
2009-03-30 19:52:00,63.751,63.767,63.751,63.765,136770000.0
2009-03-30 19:53:00,63.758,63.767,63.747,63.747,82170000.0
2009-03-30 19:54:00,63.759,63.759,63.692,63.706,64600000.0
2009-03-30 19:55:00,63.714,63.733,63.712,63.727,75430000.0
2009-03-30 19:56:00,63.703,63.726,63.697,63.723,104160000.0
2009-03-30 19:57:00,63.743,63.743,63.722,63.729,52260000.0
2009-03-30 19:58:00,63.718,63.719,63.717,63.718,41350000.0
2009-03-30 19:59:00,63.732,63.754,63.732,63.754,22810000.0
2009-03-30 20:00:00,63.784,63.784,63.752,63.752,35450000.0
2009-03-30 20:01:00,63.76,63.796,63.753,63.765,43750000.0
2009-03-30 20:02:00,63.79,63.826,63.785,63.808,36650000.0
2009-03-30 20:03:00,63.851,63.851,63.814,63.83,47690000.0
2009-03-30 20:04:00,63.812,63.83,63.804,63.811,71280000.0
2009-03-30 20:05:00,63.823,63.834,63.823,63.824,99760000.0
2009-03-30 20:06:00,63.846,63.846,63.777,63.809,106620000.0
2009-03-30 20:07:00,63.809,63.809,63.775,63.786,99020000.0
2009-03-30 20:08:00,63.776,63.797,63.758,63.797,82230000.0
2009-03-30 20:09:00,63.829,63.829,63.716,63.722,137650000.0
2009-03-30 20:10:00,63.704,63.739,63.645,63.651,64360000.0
2009-03-30 20:11:00,63.678,63.719,63.671,63.685,61640000.0
2009-03-30 20:12:00,63.673,63.684,63.666,63.669,42920000.0
2009-03-30 20:13:00,63.683,63.731,63.677,63.687,20840000.0
2009-03-30 20:14:00,63.686,63.686,63.668,63.673,49550000.0
2009-03-30 20:15:00,63.69,63.702,63.687,63.7,36540000.0
2009-03-30 20:16:00,63.709,63.783,63.709,63.778,108980000.0
2009-03-30 20:17:00,63.791,63.8,63.732,63.782,82220000.0
2009-03-30 20:18:00,63.793,63.793,63.706,63.72,46900000.0
2009-03-30 20:19:00,63.711,63.732,63.704,63.722,32950000.0
2009-03-30 20:20:00,63.711,63.711,63.692,63.702,51470000.0
2009-03-30 20:21:00,63.719,63.719,63.7,63.718,87690000.0
2009-03-30 20:22:00,63.702,63.716,63.702,63.713,76920000.0
2009-03-30 20:23:00,63.711,63.721,63.705,63.721,157320000.0
2009-03-30 20:24:00,63.727,63.739,63.714,63.714,103740000.0
2009-03-30 20:25:00,63.731,63.742,63.712,63.723,54770000.0
2009-03-30 20:26:00,63.718,63.719,63.699,63.699,40950000.0
2009-03-30 20:27:00,63.71,63.711,63.701,63.709,54310000.0
2009-03-30 20:28:00,63.712,63.712,63.687,63.708,63990000.0
2009-03-30 20:29:00,63.685,63.702,63.685,63.7,59170000.0
2009-03-30 20:30:00,63.716,63.716,63.68,63.688,49970000.0
2009-03-30 20:31:00,63.693,63.699,63.69,63.691,71690000.0
2009-03-30 20:32:00,63.688,63.691,63.688,63.69,71670000.0
2009-03-30 20:33:00,63.707,63.712,63.684,63.712,38590000.0
2009-03-30 20:34:00,63.714,63.722,63.712,63.717,66520000.0
2009-03-30 20:35:00,63.726,63.726,63.712,63.712,40170000.0
2009-03-30 20:36:00,63.723,63.725,63.711,63.713,109690000.0
2009-03-30 20:37:00,63.708,63.723,63.707,63.723,61420000.0
2009-03-30 20:38:00,63.71,63.715,63.709,63.715,57290000.0
2009-03-30 20:39:00,63.721,63.721,63.711,63.717,53990000.0
2009-03-30 20:40:00,63.699,63.709,63.698,63.704,133980000.0
2009-03-30 20:41:00,63.7,63.703,63.691,63.703,105150000.0
2009-03-30 20:42:00,63.708,63.709,63.699,63.703,39430000.0
2009-03-30 20:43:00,63.688,63.699,63.684,63.688,85810000.0
2009-03-30 20:44:00,63.676,63.681,63.666,63.67,19580000.0
2009-03-30 20:45:00,63.682,63.682,63.666,63.671,43240000.0
2009-03-30 20:46:00,63.663,63.681,63.663,63.679,79670000.0
2009-03-30 20:47:00,63.668,63.688,63.665,63.676,111000000.0
2009-03-30 20:48:00,63.687,63.687,63.664,63.678,61550000.0
2009-03-30 20:49:00,63.674,63.675,63.645,63.674,94060000.0
2009-03-30 20:50:00,63.682,63.683,63.661,63.677,103040000.0
2009-03-30 20:51:00,63.697,63.701,63.674,63.691,124640000.0
2009-03-30 20:52:00,63.687,63.704,63.685,63.685,64480000.0
2009-03-30 20:53:00,63.689,63.697,63.681,63.689,96960000.0
2009-03-30 20:54:00,63.71,63.711,63.686,63.69,65290000.0
2009-03-30 20:55:00,63.686,63.697,63.681,63.693,98290000.0
2009-03-30 20:56:00,63.689,63.693,63.681,63.693,68730000.0
2009-03-30 20:57:00,63.693,63.693,63.649,63.677,70250000.0
2009-03-30 20:58:00,63.649,63.661,63.643,63.653,83800000.0
2009-03-30 20:59:00,63.657,63.66,63.642,63.65,72000000.0
2009-03-30 21:00:00,63.652,63.665,63.645,63.65,77890000.0
2009-03-30 21:01:00,63.642,63.662,63.642,63.662,72130000.0
2009-03-30 21:02:00,63.665,63.684,63.665,63.683,98670000.0
2009-03-30 21:03:00,63.688,63.688,63.673,63.678,70160000.0
2009-03-30 21:04:00,63.684,63.685,63.678,63.684,82280000.0
2009-03-30 21:05:00,63.681,63.688,63.68,63.687,85310000.0
2009-03-30 21:06:00,63.713,63.713,63.703,63.703,92470000.0
2009-03-30 21:07:00,63.696,63.698,63.689,63.689,117330000.0
2009-03-30 21:08:00,63.683,63.701,63.681,63.701,119270000.0
2009-03-30 21:09:00,63.693,63.696,63.684,63.693,68150000.0
2009-03-30 21:10:00,63.705,63.705,63.7,63.704,72760000.0
2009-03-30 21:11:00,63.704,63.706,63.699,63.699,88330000.0
2009-03-30 21:12:00,63.729,63.73,63.705,63.727,93140000.0
2009-03-30 21:13:00,63.734,63.767,63.728,63.74,44070000.0
2009-03-30 21:14:00,63.742,63.76,63.735,63.755,75410000.0
2009-03-30 21:15:00,63.772,63.779,63.749,63.779,60780000.0
2009-03-30 21:16:00,63.775,63.775,63.76,63.771,108640000.0
2009-03-30 21:17:00,63.76,63.774,63.755,63.763,68240000.0
2009-03-30 21:18:00,63.792,63.792,63.765,63.769,33050000.0
2009-03-30 21:19:00,63.753,63.755,63.744,63.744,45500000.0
2009-03-30 21:20:00,63.727,63.732,63.715,63.73,58800000.0
2009-03-30 21:21:00,63.753,63.754,63.734,63.737,108510000.0
2009-03-30 21:22:00,63.734,63.735,63.718,63.728,68900000.0
2009-03-30 21:23:00,63.743,63.748,63.738,63.744,40090000.0
2009-03-30 21:24:00,63.768,63.768,63.74,63.746,58750000.0
2009-03-30 21:25:00,63.725,63.726,63.721,63.722,68020000.0
2009-03-30 21:26:00,63.721,63.725,63.721,63.724,27890000.0
2009-03-30 21:27:00,63.741,63.742,63.725,63.727,22730000.0
2009-03-30 21:28:00,63.71,63.71,63.693,63.695,42990000.0
2009-03-30 21:29:00,63.706,63.713,63.702,63.713,64160000.0
2009-03-30 21:30:00,63.732,63.732,63.702,63.724,68990000.0
2009-03-30 21:31:00,63.721,63.722,63.704,63.705,92400000.0
2009-03-30 21:32:00,63.71,63.713,63.701,63.713,34460000.0
2009-03-30 21:33:00,63.731,63.731,63.703,63.716,52160000.0
2009-03-30 21:34:00,63.711,63.716,63.71,63.71,43020000.0
2009-03-30 21:35:00,63.705,63.708,63.698,63.707,55050000.0
2009-03-30 21:36:00,63.723,63.724,63.71,63.714,48600000.0
2009-03-30 21:37:00,63.715,63.719,63.71,63.71,55010000.0
2009-03-30 21:38:00,63.716,63.716,63.701,63.701,18230000.0
2009-03-30 21:39:00,63.712,63.712,63.67,63.686,21160000.0
2009-03-30 21:40:00,63.689,63.696,63.689,63.696,48930000.0
2009-03-30 21:41:00,63.71,63.723,63.702,63.723,29390000.0
2009-03-30 21:42:00,63.742,63.745,63.706,63.716,39120000.0
2009-03-30 21:43:00,63.699,63.705,63.698,63.704,56300000.0
2009-03-30 21:44:00,63.711,63.712,63.703,63.705,72750000.0
2009-03-30 21:45:00,63.72,63.722,63.701,63.722,134310000.0
2009-03-30 21:46:00,63.74,63.748,63.74,63.745,82280000.0
2009-03-30 21:47:00,63.757,63.781,63.757,63.771,100250000.0
2009-03-30 21:48:00,63.781,63.781,63.764,63.773,73020000.0
2009-03-30 21:49:00,63.77,63.776,63.768,63.771,53700000.0
2009-03-30 21:50:00,63.764,63.771,63.756,63.763,48730000.0
2009-03-30 21:51:00,63.77,63.77,63.756,63.764,26250000.0
2009-03-30 21:52:00,63.761,63.771,63.754,63.757,82360000.0
2009-03-30 21:53:00,63.754,63.763,63.752,63.763,94180000.0
2009-03-30 21:54:00,63.779,63.782,63.763,63.779,36180000.0
2009-03-30 21:55:00,63.793,63.793,63.774,63.774,62870000.0
2009-03-30 21:56:00,63.771,63.772,63.764,63.766,28630000.0
2009-03-30 21:57:00,63.782,63.784,63.773,63.784,9010000.0
2009-03-30 21:58:00,63.79,63.814,63.79,63.814,51710000.0
2009-03-30 21:59:00,63.808,63.811,63.802,63.808,31970000.0
2009-03-30 22:00:00,63.812,63.814,63.796,63.797,31420000.0
2009-03-30 22:02:00,63.78,63.786,63.779,63.786,92920000.0
2009-03-30 22:03:00,63.814,63.814,63.8,63.801,85400000.0
2009-03-30 22:06:00,63.811,63.814,63.794,63.795,86790000.0
2009-03-30 22:07:00,63.793,63.8,63.79,63.792,80960000.0
2009-03-30 22:08:00,63.791,63.794,63.779,63.786,44240000.0
2009-03-30 22:09:00,63.806,63.808,63.802,63.802,51790000.0
2009-03-30 22:12:00,63.801,63.802,63.791,63.796,91460000.0
2009-03-30 22:13:00,63.794,63.798,63.791,63.794,81000000.0
2009-03-30 22:14:00,63.799,63.802,63.792,63.797,50140000.0
2009-03-30 22:15:00,63.82,63.82,63.809,63.813,52740000.0
2009-03-30 22:16:00,63.802,63.807,63.802,63.806,64830000.0
2009-03-30 22:17:00,63.803,63.825,63.803,63.825,56070000.0
2009-03-30 22:18:00,63.817,63.817,63.809,63.81,62700000.0
2009-03-30 22:19:00,63.802,63.814,63.802,63.808,72030000.0
2009-03-30 22:20:00,63.813,63.821,63.797,63.811,59730000.0
2009-03-30 22:21:00,63.793,63.794,63.783,63.789,76980000.0
2009-03-30 22:22:00,63.797,63.803,63.791,63.794,41220000.0
2009-03-30 22:23:00,63.805,63.813,63.796,63.807,48890000.0
2009-03-30 22:24:00,63.804,63.804,63.793,63.799,75710000.0
2009-03-30 22:25:00,63.78,63.788,63.748,63.748,70590000.0
2009-03-30 22:26:00,63.757,63.781,63.757,63.781,71510000.0
2009-03-30 22:27:00,63.773,63.773,63.753,63.761,82450000.0
2009-03-30 22:28:00,63.748,63.75,63.745,63.748,106250000.0
2009-03-30 22:29:00,63.759,63.759,63.75,63.752,77690000.0
2009-03-30 22:30:00,63.771,63.773,63.75,63.75,69020000.0
2009-03-30 22:31:00,63.755,63.755,63.738,63.738,19730000.0
2009-03-30 22:32:00,63.73,63.737,63.728,63.731,71080000.0
2009-03-30 22:33:00,63.737,63.737,63.724,63.731,63580000.0
2009-03-30 22:34:00,63.732,63.737,63.731,63.737,67970000.0
2009-03-30 22:35:00,63.734,63.744,63.734,63.743,72630000.0
2009-03-30 22:36:00,63.739,63.739,63.737,63.739,86360000.0
2009-03-30 22:37:00,63.738,63.739,63.735,63.736,58140000.0
2009-03-30 22:39:00,63.754,63.759,63.745,63.745,92300000.0
2009-03-30 22:40:00,63.744,63.746,63.74,63.746,82310000.0
2009-03-30 22:41:00,63.759,63.781,63.755,63.781,44750000.0
2009-03-30 22:42:00,63.775,63.777,63.77,63.774,53930000.0
2009-03-30 22:43:00,63.77,63.776,63.77,63.776,68740000.0
2009-03-30 22:44:00,63.768,63.77,63.767,63.769,56240000.0
2009-03-30 22:45:00,63.794,63.794,63.781,63.788,62930000.0
2009-03-30 22:46:00,63.778,63.786,63.778,63.78,71780000.0
2009-03-30 22:47:00,63.784,63.786,63.78,63.781,63950000.0
2009-03-30 22:48:00,63.789,63.791,63.773,63.782,81870000.0
2009-03-30 22:49:00,63.792,63.797,63.789,63.789,47220000.0
2009-03-30 22:50:00,63.795,63.795,63.788,63.788,46330000.0
2009-03-30 22:51:00,63.806,63.806,63.798,63.799,72080000.0
2009-03-30 22:53:00,63.783,63.796,63.783,63.784,94980000.0
2009-03-30 22:54:00,63.799,63.799,63.784,63.792,84300000.0
2009-03-30 22:56:00,63.805,63.824,63.805,63.824,93750000.0
2009-03-30 22:57:00,63.814,63.815,63.801,63.811,82110000.0
2009-03-30 22:58:00,63.799,63.8,63.797,63.797,45520000.0
2009-03-30 23:00:00,63.823,63.825,63.812,63.819,87460000.0
2009-03-30 23:01:00,63.81,63.817,63.809,63.811,89130000.0
2009-03-30 23:03:00,63.822,63.823,63.802,63.809,93320000.0
2009-03-30 23:04:00,63.799,63.806,63.799,63.806,83750000.0
2009-03-30 23:05:00,63.816,63.817,63.799,63.804,46660000.0
2009-03-30 23:06:00,63.826,63.829,63.82,63.82,55160000.0
2009-03-30 23:07:00,63.798,63.803,63.794,63.799,64820000.0
2009-03-30 23:09:00,63.815,63.819,63.81,63.812,93130000.0
2009-03-30 23:10:00,63.79,63.798,63.788,63.791,85540000.0
2009-03-30 23:11:00,63.777,63.8,63.777,63.793,47180000.0
2009-03-30 23:12:00,63.776,63.779,63.776,63.778,53910000.0
2009-03-30 23:13:00,63.792,63.796,63.791,63.795,66640000.0
2009-03-30 23:15:00,63.818,63.818,63.812,63.812,90810000.0
2009-03-30 23:16:00,63.785,63.786,63.779,63.78,85780000.0
2009-03-30 23:18:00,63.816,63.821,63.811,63.812,96350000.0
2009-03-30 23:20:00,63.792,63.819,63.786,63.813,85390000.0
2009-03-30 23:21:00,63.787,63.789,63.786,63.789,88840000.0
2009-03-30 23:22:00,63.79,63.793,63.782,63.784,45750000.0
2009-03-30 23:23:00,63.794,63.794,63.782,63.788,51510000.0
2009-03-30 23:24:00,63.833,63.838,63.805,63.818,75650000.0
2009-03-30 23:26:00,63.831,63.845,63.823,63.842,98150000.0
2009-03-30 23:28:00,63.831,63.837,63.83,63.831,90760000.0
2009-03-30 23:29:00,63.837,63.84,63.837,63.839,85490000.0
2009-03-30 23:30:00,63.862,63.865,63.825,63.831,45800000.0
2009-03-30 23:31:00,63.834,63.835,63.823,63.823,55290000.0
2009-03-30 23:32:00,63.832,63.844,63.826,63.839,70810000.0
2009-03-30 23:33:00,63.82,63.827,63.82,63.826,55870000.0
2009-03-30 23:35:00,63.848,63.851,63.846,63.849,93230000.0
2009-03-30 23:36:00,63.857,63.857,63.837,63.845,90290000.0
2009-03-30 23:37:00,63.849,63.854,63.841,63.841,49790000.0
2009-03-30 23:38:00,63.816,63.818,63.811,63.818,55440000.0
2009-03-30 23:39:00,63.826,63.826,63.806,63.813,69260000.0
2009-03-30 23:40:00,63.827,63.832,63.814,63.815,54960000.0
2009-03-30 23:41:00,63.822,63.845,63.822,63.844,65420000.0
2009-03-30 23:42:00,63.833,63.833,63.824,63.824,75280000.0
2009-03-30 23:44:00,63.808,63.811,63.806,63.809,95570000.0
2009-03-30 23:45:00,63.846,63.847,63.841,63.843,83810000.0
2009-03-30 23:46:00,63.817,63.819,63.809,63.816,48470000.0
2009-03-30 23:47:00,63.814,63.859,63.814,63.854,53280000.0
2009-03-30 23:48:00,63.829,63.829,63.821,63.822,74030000.0
2009-03-30 23:49:00,63.828,63.83,63.827,63.829,57690000.0
2009-03-30 23:51:00,63.842,63.842,63.823,63.833,91020000.0
2009-03-30 23:52:00,63.84,63.851,63.836,63.837,86060000.0
2009-03-30 23:53:00,63.844,63.853,63.844,63.846,45250000.0
2009-03-30 23:54:00,63.835,63.843,63.833,63.842,50920000.0
2009-03-30 23:57:00,63.891,63.895,63.882,63.894,87970000.0
2009-03-30 23:58:00,63.898,63.94,63.898,63.933,85390000.0
2009-03-30 23:59:00,63.925,63.934,63.925,63.928,44990000.0
2009-03-31 00:00:00,63.942,63.991,63.933,63.986,49320000.0
2009-03-31 00:01:00,63.984,64.043,63.968,64.034,67090000.0
2009-03-31 00:02:00,64.043,64.054,64.043,64.054,60800000.0
2009-03-31 00:03:00,64.068,64.068,64.026,64.026,63850000.0
2009-03-31 00:04:00,63.999,63.999,63.967,63.967,70220000.0
2009-03-31 00:05:00,63.978,63.981,63.972,63.973,57350000.0
2009-03-31 00:06:00,63.981,63.983,63.963,63.968,82600000.0
2009-03-31 00:07:00,63.957,63.971,63.952,63.955,41780000.0
2009-03-31 00:08:00,63.975,64.0,63.97,63.995,44230000.0
2009-03-31 00:09:00,63.993,63.993,63.984,63.992,70760000.0
2009-03-31 00:10:00,63.985,63.989,63.981,63.985,74350000.0
2009-03-31 00:11:00,63.999,64.0,63.997,63.998,68050000.0
2009-03-31 00:12:00,64.016,64.017,64.009,64.009,80150000.0
2009-03-31 00:14:00,63.985,63.989,63.98,63.987,88020000.0
2009-03-31 00:15:00,64.0,64.0,63.97,63.97,89340000.0
2009-03-31 00:16:00,63.949,63.95,63.947,63.947,47200000.0
2009-03-31 00:17:00,63.956,63.957,63.95,63.952,54480000.0
2009-03-31 00:18:00,63.974,63.974,63.946,63.946,65210000.0
2009-03-31 00:19:00,63.929,63.935,63.923,63.924,59620000.0
2009-03-31 00:20:00,63.947,63.947,63.94,63.941,69260000.0
2009-03-31 00:22:00,63.928,63.931,63.926,63.928,87200000.0
2009-03-31 00:23:00,63.947,63.95,63.947,63.949,82490000.0
2009-03-31 00:24:00,63.934,63.934,63.92,63.92,45360000.0
2009-03-31 00:25:00,63.906,63.906,63.898,63.899,55490000.0
2009-03-31 00:26:00,63.912,63.931,63.907,63.924,65120000.0
2009-03-31 00:27:00,63.899,63.906,63.899,63.905,56190000.0
2009-03-31 00:28:00,63.899,63.906,63.899,63.905,63170000.0
2009-03-31 00:29:00,63.897,63.902,63.891,63.896,63840000.0
2009-03-31 00:30:00,63.911,63.912,63.899,63.91,60490000.0
2009-03-31 00:31:00,63.914,63.916,63.908,63.909,80140000.0
2009-03-31 00:32:00,63.896,63.902,63.894,63.9,42370000.0
2009-03-31 00:33:00,63.911,63.913,63.895,63.895,47690000.0
2009-03-31 00:34:00,63.878,63.88,63.877,63.877,71470000.0
2009-03-31 00:35:00,63.87,63.878,63.87,63.877,65610000.0
2009-03-31 00:36:00,63.895,63.896,63.873,63.873,73710000.0
2009-03-31 00:37:00,63.878,63.883,63.874,63.877,83540000.0
2009-03-31 00:38:00,63.896,63.896,63.89,63.892,101440000.0
2009-03-31 00:39:00,63.895,63.904,63.895,63.904,75500000.0
2009-03-31 00:40:00,63.91,63.926,63.907,63.92,69220000.0
2009-03-31 00:41:00,63.936,63.952,63.936,63.94,21050000.0
2009-03-31 00:42:00,63.932,63.955,63.932,63.946,64200000.0
2009-03-31 00:43:00,63.955,63.96,63.95,63.953,55360000.0
2009-03-31 00:45:00,63.977,63.977,63.905,63.917,97010000.0
2009-03-31 00:46:00,63.912,63.912,63.9,63.909,83990000.0
2009-03-31 00:47:00,63.9,63.907,63.899,63.904,44820000.0
2009-03-31 00:48:00,63.936,63.937,63.922,63.928,51930000.0
2009-03-31 00:49:00,63.916,63.916,63.909,63.911,69120000.0
2009-03-31 00:50:00,63.916,63.918,63.909,63.914,57790000.0
2009-03-31 00:51:00,63.943,63.943,63.922,63.922,65310000.0
2009-03-31 00:53:00,63.91,63.928,63.904,63.924,93630000.0
2009-03-31 00:54:00,63.923,63.923,63.912,63.912,87550000.0
2009-03-31 00:56:00,63.92,63.932,63.905,63.922,90670000.0
2009-03-31 00:57:00,63.919,63.926,63.919,63.926,86410000.0
2009-03-31 00:58:00,63.925,63.936,63.924,63.925,44600000.0
2009-03-31 00:59:00,63.924,63.927,63.922,63.925,48370000.0
2009-03-31 01:00:00,63.954,63.957,63.915,63.915,67080000.0
2009-03-31 01:01:00,63.901,63.914,63.901,63.908,52720000.0
2009-03-31 01:02:00,63.913,63.913,63.902,63.908,62230000.0
2009-03-31 01:03:00,63.921,63.921,63.903,63.909,70890000.0
2009-03-31 01:04:00,63.897,63.907,63.897,63.906,63070000.0
2009-03-31 01:05:00,63.913,63.916,63.909,63.91,80210000.0
2009-03-31 01:06:00,63.928,63.928,63.891,63.892,46650000.0
2009-03-31 01:07:00,63.878,63.88,63.876,63.877,44350000.0
2009-03-31 01:08:00,63.908,63.91,63.907,63.907,73200000.0
2009-03-31 01:09:00,63.888,63.888,63.864,63.88,68970000.0
2009-03-31 01:10:00,63.862,63.868,63.861,63.861,72590000.0
2009-03-31 01:11:00,63.869,63.882,63.865,63.882,86930000.0
2009-03-31 01:12:00,63.911,63.911,63.885,63.894,99860000.0
2009-03-31 01:13:00,63.883,63.887,63.88,63.885,77120000.0
2009-03-31 01:14:00,63.877,63.887,63.87,63.87,73580000.0
2009-03-31 01:15:00,63.884,63.886,63.879,63.879,20290000.0
2009-03-31 01:16:00,63.874,63.877,63.861,63.862,66180000.0
2009-03-31 01:17:00,63.864,63.866,63.86,63.862,65670000.0
2009-03-31 01:18:00,63.889,63.893,63.862,63.884,64400000.0
2009-03-31 01:20:00,63.868,63.872,63.857,63.857,87820000.0
2009-03-31 01:21:00,63.875,63.876,63.863,63.869,82220000.0
2009-03-31 01:22:00,63.859,63.859,63.856,63.856,48930000.0
2009-03-31 01:24:00,63.87,63.871,63.855,63.866,92400000.0
2009-03-31 01:25:00,63.842,63.845,63.834,63.835,82070000.0
2009-03-31 01:26:00,63.844,63.853,63.843,63.846,48180000.0
2009-03-31 01:27:00,63.824,63.828,63.813,63.819,48160000.0
2009-03-31 01:28:00,63.814,63.826,63.814,63.818,65370000.0
2009-03-31 01:29:00,63.832,63.853,63.832,63.853,49500000.0
2009-03-31 01:30:00,63.877,63.877,63.852,63.859,65670000.0
2009-03-31 01:31:00,63.844,63.852,63.831,63.845,68840000.0
2009-03-31 01:32:00,63.843,63.854,63.842,63.846,60490000.0
2009-03-31 01:33:00,63.847,63.849,63.846,63.847,76830000.0
2009-03-31 01:34:00,63.84,63.846,63.84,63.845,42890000.0
2009-03-31 01:35:00,63.855,63.856,63.847,63.849,42870000.0
2009-03-31 01:36:00,63.871,63.877,63.851,63.853,73650000.0
2009-03-31 01:37:00,63.859,63.877,63.853,63.871,64510000.0
2009-03-31 01:38:00,63.874,63.877,63.872,63.876,73400000.0
2009-03-31 01:39:00,63.893,63.893,63.875,63.875,85260000.0
2009-03-31 01:42:00,63.892,63.892,63.875,63.877,93780000.0
2009-03-31 01:44:00,63.875,63.882,63.87,63.877,91430000.0
2009-03-31 01:45:00,63.889,63.891,63.874,63.887,81540000.0
2009-03-31 01:46:00,63.879,63.885,63.874,63.877,46320000.0
2009-03-31 01:47:00,63.876,63.892,63.874,63.892,53690000.0
2009-03-31 01:48:00,63.883,63.888,63.856,63.856,64870000.0
2009-03-31 01:49:00,63.848,63.848,63.835,63.839,61970000.0
2009-03-31 01:50:00,63.844,63.844,63.831,63.831,61240000.0
2009-03-31 01:51:00,63.85,63.85,63.833,63.844,70580000.0
2009-03-31 01:52:00,63.842,63.854,63.842,63.845,59670000.0
2009-03-31 01:53:00,63.86,63.873,63.86,63.866,84680000.0
2009-03-31 01:54:00,63.885,63.885,63.86,63.871,40620000.0
2009-03-31 01:55:00,63.875,63.909,63.875,63.909,42840000.0
2009-03-31 01:56:00,63.916,63.932,63.915,63.923,69310000.0
2009-03-31 01:57:00,63.937,63.937,63.883,63.89,70270000.0
2009-03-31 01:58:00,63.866,63.873,63.85,63.866,65990000.0
2009-03-31 02:01:00,63.885,63.885,63.872,63.879,48510000.0
2009-03-31 02:02:00,63.89,63.898,63.89,63.898,30790000.0
2009-03-31 02:03:00,63.91,63.91,63.841,63.85,32750000.0
2009-03-31 02:04:00,63.843,63.876,63.843,63.876,46970000.0
2009-03-31 02:05:00,63.87,63.885,63.87,63.885,75040000.0
2009-03-31 02:06:00,63.902,63.902,63.88,63.88,95240000.0
2009-03-31 02:07:00,63.907,63.915,63.904,63.915,57160000.0
2009-03-31 02:08:00,63.934,63.993,63.929,63.983,74740000.0
2009-03-31 02:09:00,63.976,63.976,63.969,63.975,96080000.0
2009-03-31 02:10:00,64.002,64.04,64.002,64.034,108480000.0
2009-03-31 02:11:00,64.03,64.084,64.029,64.084,146450000.0
2009-03-31 02:12:00,64.078,64.098,64.061,64.098,113680000.0
2009-03-31 02:13:00,64.095,64.097,64.09,64.091,106710000.0
2009-03-31 02:14:00,64.077,64.077,64.071,64.077,57030000.0
2009-03-31 02:15:00,64.095,64.095,64.063,64.07,88650000.0
2009-03-31 02:16:00,64.058,64.058,64.044,64.056,69600000.0
2009-03-31 02:17:00,64.053,64.062,64.053,64.056,77190000.0
2009-03-31 02:18:00,64.083,64.083,64.045,64.059,65240000.0
2009-03-31 02:19:00,64.067,64.067,64.058,64.066,46030000.0
2009-03-31 02:20:00,64.061,64.099,64.061,64.094,61080000.0
2009-03-31 02:21:00,64.065,64.071,64.053,64.053,52520000.0
2009-03-31 02:22:00,64.059,64.059,64.048,64.048,119110000.0
2009-03-31 02:23:00,64.059,64.096,64.059,64.096,90130000.0
2009-03-31 02:24:00,64.069,64.094,64.069,64.094,94540000.0
2009-03-31 02:25:00,64.09,64.096,64.088,64.096,80320000.0
2009-03-31 02:26:00,64.118,64.121,64.099,64.116,72000000.0
2009-03-31 02:27:00,64.083,64.083,64.055,64.069,58590000.0
2009-03-31 02:28:00,64.058,64.073,64.045,64.066,50750000.0
2009-03-31 02:29:00,64.086,64.106,64.086,64.106,60680000.0
2009-03-31 02:30:00,64.134,64.134,64.104,64.125,98700000.0
2009-03-31 02:31:00,64.136,64.145,64.121,64.145,60200000.0
2009-03-31 02:32:00,64.138,64.153,64.132,64.153,65700000.0
2009-03-31 02:33:00,64.144,64.144,64.112,64.12,76660000.0
2009-03-31 02:34:00,64.109,64.114,64.102,64.114,79650000.0
2009-03-31 02:35:00,64.131,64.14,64.129,64.129,72380000.0
2009-03-31 02:36:00,64.153,64.153,64.126,64.129,43700000.0
2009-03-31 02:37:00,64.143,64.189,64.143,64.175,71450000.0
2009-03-31 02:38:00,64.185,64.185,64.165,64.168,95770000.0
2009-03-31 02:39:00,64.189,64.202,64.184,64.202,7330000.0
2009-03-31 02:40:00,64.208,64.213,64.189,64.189,60590000.0
2009-03-31 02:41:00,64.191,64.191,64.172,64.185,49330000.0
2009-03-31 02:42:00,64.222,64.259,64.212,64.259,59910000.0
2009-03-31 02:43:00,64.258,64.264,64.226,64.233,95310000.0
2009-03-31 02:44:00,64.225,64.269,64.225,64.269,60220000.0
2009-03-31 02:45:00,64.292,64.292,64.263,64.263,70420000.0
2009-03-31 02:46:00,64.266,64.296,64.232,64.275,71280000.0
2009-03-31 02:47:00,64.284,64.284,64.231,64.274,73030000.0
2009-03-31 02:48:00,64.304,64.304,64.27,64.27,72840000.0
2009-03-31 02:49:00,64.281,64.32,64.266,64.307,43430000.0
2009-03-31 02:50:00,64.32,64.364,64.32,64.364,69980000.0
2009-03-31 02:51:00,64.351,64.351,64.302,64.321,95460000.0
2009-03-31 02:52:00,64.318,64.33,64.276,64.33,20000000.0
2009-03-31 02:53:00,64.341,64.43,64.341,64.43,117110000.0
2009-03-31 02:54:00,64.472,64.527,64.458,64.527,92380000.0
2009-03-31 02:55:00,64.525,64.536,64.474,64.491,94170000.0
2009-03-31 02:56:00,64.471,64.471,64.439,64.439,87720000.0
2009-03-31 02:57:00,64.426,64.447,64.415,64.432,74700000.0
2009-03-31 02:58:00,64.422,64.458,64.416,64.458,59670000.0
2009-03-31 02:59:00,64.446,64.466,64.408,64.455,52260000.0
2009-03-31 03:00:00,64.45,64.477,64.416,64.448,56210000.0
2009-03-31 03:01:00,64.457,64.503,64.457,64.48,94940000.0
2009-03-31 03:02:00,64.493,64.564,64.487,64.564,59770000.0
2009-03-31 03:03:00,64.605,64.64,64.579,64.583,66290000.0
2009-03-31 03:04:00,64.57,64.598,64.537,64.586,70570000.0
2009-03-31 03:05:00,64.578,64.606,64.566,64.606,82530000.0
2009-03-31 03:06:00,64.597,64.606,64.576,64.587,70340000.0
2009-03-31 03:07:00,64.572,64.572,64.546,64.557,37310000.0
2009-03-31 03:08:00,64.571,64.571,64.509,64.533,70320000.0
2009-03-31 03:09:00,64.533,64.533,64.496,64.515,92510000.0
2009-03-31 03:10:00,64.534,64.541,64.528,64.532,13160000.0
2009-03-31 03:11:00,64.542,64.555,64.526,64.53,92610000.0
2009-03-31 03:12:00,64.523,64.523,64.489,64.491,10560000.0
2009-03-31 03:13:00,64.482,64.499,64.467,64.467,12400000.0
2009-03-31 03:14:00,64.47,64.483,64.465,64.483,72440000.0
2009-03-31 03:15:00,64.505,64.505,64.467,64.48,100300000.0
2009-03-31 03:16:00,64.462,64.48,64.457,64.48,9960000.0
2009-03-31 03:17:00,64.476,64.476,64.448,64.448,116120000.0
2009-03-31 03:18:00,64.471,64.471,64.426,64.426,85730000.0
2009-03-31 03:19:00,64.434,64.434,64.398,64.434,97710000.0
2009-03-31 03:20:00,64.448,64.465,64.445,64.465,79310000.0
2009-03-31 03:21:00,64.456,64.456,64.433,64.448,73310000.0
2009-03-31 03:22:00,64.43,64.443,64.424,64.434,60360000.0
2009-03-31 03:23:00,64.417,64.44,64.414,64.414,49450000.0
2009-03-31 03:24:00,64.425,64.432,64.414,64.427,62970000.0
2009-03-31 03:25:00,64.409,64.426,64.409,64.426,88970000.0
2009-03-31 03:26:00,64.426,64.426,64.403,64.417,60930000.0
2009-03-31 03:27:00,64.431,64.431,64.394,64.403,64980000.0
2009-03-31 03:28:00,64.379,64.4,64.378,64.394,70590000.0
2009-03-31 03:29:00,64.395,64.395,64.37,64.37,69880000.0
2009-03-31 03:30:00,64.4,64.418,64.381,64.413,68020000.0
2009-03-31 03:31:00,64.425,64.425,64.411,64.419,42280000.0
2009-03-31 03:32:00,64.429,64.44,64.413,64.437,71630000.0
2009-03-31 03:33:00,64.412,64.426,64.411,64.411,99910000.0
2009-03-31 03:34:00,64.42,64.42,64.406,64.41,9990000.0
2009-03-31 03:35:00,64.402,64.422,64.402,64.417,71660000.0
2009-03-31 03:36:00,64.418,64.423,64.406,64.418,95490000.0
2009-03-31 03:37:00,64.413,64.413,64.405,64.413,7520000.0
2009-03-31 03:38:00,64.43,64.453,64.424,64.453,88970000.0
2009-03-31 03:39:00,64.48,64.502,64.464,64.502,98290000.0
2009-03-31 03:40:00,64.496,64.506,64.483,64.497,81320000.0
2009-03-31 03:41:00,64.486,64.497,64.474,64.497,70640000.0
2009-03-31 03:42:00,64.485,64.493,64.464,64.493,62520000.0
2009-03-31 03:43:00,64.501,64.501,64.453,64.478,49800000.0
2009-03-31 03:44:00,64.484,64.511,64.484,64.506,63780000.0
2009-03-31 03:45:00,64.529,64.529,64.493,64.493,89430000.0
2009-03-31 03:46:00,64.493,64.493,64.474,64.474,62190000.0
2009-03-31 03:47:00,64.476,64.476,64.462,64.469,63160000.0
2009-03-31 03:48:00,64.489,64.489,64.443,64.443,69590000.0
2009-03-31 03:49:00,64.45,64.458,64.437,64.456,74690000.0
2009-03-31 03:50:00,64.447,64.454,64.438,64.454,69050000.0
2009-03-31 03:51:00,64.448,64.448,64.431,64.436,42290000.0
2009-03-31 03:52:00,64.445,64.457,64.426,64.457,71230000.0
2009-03-31 03:53:00,64.444,64.459,64.421,64.459,99890000.0
2009-03-31 03:54:00,64.467,64.468,64.449,64.454,17030000.0
2009-03-31 03:55:00,64.461,64.481,64.457,64.467,89800000.0
2009-03-31 03:56:00,64.489,64.531,64.481,64.528,19570000.0
2009-03-31 03:57:00,64.552,64.571,64.513,64.571,97220000.0
2009-03-31 03:58:00,64.578,64.599,64.564,64.569,58190000.0
2009-03-31 03:59:00,64.579,64.579,64.532,64.532,64890000.0
2009-03-31 04:00:00,64.559,64.559,64.489,64.494,73390000.0
2009-03-31 04:01:00,64.5,64.507,64.477,64.491,69150000.0
2009-03-31 04:02:00,64.486,64.494,64.474,64.484,72330000.0
2009-03-31 04:03:00,64.516,64.516,64.478,64.496,46640000.0
2009-03-31 04:04:00,64.491,64.504,64.485,64.485,76990000.0
2009-03-31 04:05:00,64.496,64.502,64.481,64.481,95410000.0
2009-03-31 04:06:00,64.498,64.498,64.458,64.458,5640000.0
2009-03-31 04:07:00,64.468,64.487,64.45,64.451,44170000.0
2009-03-31 04:08:00,64.439,64.459,64.428,64.457,68170000.0
2009-03-31 04:09:00,64.488,64.488,64.461,64.478,91690000.0
2009-03-31 04:10:00,64.505,64.537,64.505,64.537,7140000.0
2009-03-31 04:11:00,64.527,64.542,64.513,64.513,78170000.0
2009-03-31 04:12:00,64.517,64.523,64.504,64.523,66460000.0
2009-03-31 04:13:00,64.521,64.57,64.51,64.57,48140000.0
2009-03-31 04:14:00,64.565,64.579,64.547,64.579,66020000.0
2009-03-31 04:15:00,64.593,64.593,64.569,64.587,95230000.0
2009-03-31 04:16:00,64.558,64.572,64.538,64.542,63530000.0
2009-03-31 04:17:00,64.546,64.559,64.533,64.55,68700000.0
2009-03-31 04:18:00,64.564,64.564,64.522,64.524,76150000.0
2009-03-31 04:19:00,64.533,64.533,64.512,64.529,72730000.0
2009-03-31 04:20:00,64.547,64.547,64.508,64.539,71270000.0
2009-03-31 04:21:00,64.537,64.55,64.519,64.547,45970000.0
2009-03-31 04:22:00,64.538,64.556,64.532,64.556,75560000.0
2009-03-31 04:23:00,64.533,64.563,64.533,64.548,91430000.0
2009-03-31 04:24:00,64.558,64.57,64.546,64.548,12810000.0
2009-03-31 04:25:00,64.571,64.571,64.545,64.549,68330000.0
2009-03-31 04:26:00,64.53,64.553,64.53,64.547,93540000.0
2009-03-31 04:27:00,64.529,64.529,64.529,64.529,1690000.0
2009-03-31 04:28:00,64.537,64.545,64.515,64.545,74350000.0
2009-03-31 04:29:00,64.534,64.534,64.515,64.533,95730000.0
2009-03-31 04:30:00,64.547,64.547,64.517,64.517,13150000.0
2009-03-31 04:31:00,64.523,64.533,64.519,64.525,13510000.0
2009-03-31 04:32:00,64.512,64.531,64.512,64.528,100740000.0
2009-03-31 04:33:00,64.516,64.542,64.516,64.542,8640000.0
2009-03-31 04:34:00,64.537,64.547,64.533,64.547,71470000.0
2009-03-31 04:35:00,64.54,64.573,64.539,64.573,93290000.0
2009-03-31 04:36:00,64.581,64.581,64.549,64.55,10600000.0
2009-03-31 04:37:00,64.57,64.585,64.563,64.581,13750000.0
2009-03-31 04:38:00,64.576,64.595,64.556,64.563,49120000.0
2009-03-31 04:39:00,64.586,64.586,64.552,64.552,58850000.0
2009-03-31 04:40:00,64.56,64.572,64.553,64.553,98320000.0
2009-03-31 04:41:00,64.564,64.566,64.547,64.566,62730000.0
2009-03-31 04:42:00,64.573,64.573,64.545,64.559,68390000.0
2009-03-31 04:43:00,64.551,64.564,64.545,64.545,76350000.0
2009-03-31 04:44:00,64.546,64.546,64.531,64.538,69610000.0
2009-03-31 04:45:00,64.555,64.555,64.522,64.536,64930000.0
2009-03-31 04:46:00,64.548,64.548,64.539,64.539,39090000.0
2009-03-31 04:47:00,64.547,64.57,64.531,64.567,71160000.0
2009-03-31 04:48:00,64.518,64.532,64.515,64.528,94990000.0
2009-03-31 04:49:00,64.502,64.507,64.497,64.506,20660000.0
2009-03-31 04:50:00,64.529,64.544,64.508,64.544,66190000.0
2009-03-31 04:51:00,64.534,64.534,64.516,64.532,75380000.0
2009-03-31 04:52:00,64.529,64.544,64.522,64.536,44970000.0
2009-03-31 04:53:00,64.532,64.555,64.525,64.555,64620000.0
2009-03-31 04:54:00,64.544,64.544,64.526,64.538,103430000.0
2009-03-31 04:55:00,64.53,64.534,64.518,64.534,15250000.0
2009-03-31 04:56:00,64.535,64.535,64.515,64.515,80330000.0
2009-03-31 04:57:00,64.543,64.545,64.523,64.545,79820000.0
2009-03-31 04:58:00,64.539,64.554,64.539,64.554,63010000.0
2009-03-31 04:59:00,64.556,64.556,64.551,64.551,43670000.0
2009-03-31 05:00:00,64.561,64.565,64.552,64.565,63420000.0
2009-03-31 05:01:00,64.545,64.554,64.522,64.522,92110000.0
2009-03-31 05:02:00,64.527,64.54,64.516,64.536,57160000.0
2009-03-31 05:03:00,64.513,64.535,64.513,64.535,66260000.0
2009-03-31 05:04:00,64.527,64.533,64.515,64.527,69710000.0
2009-03-31 05:05:00,64.524,64.526,64.505,64.526,74490000.0
2009-03-31 05:06:00,64.514,64.514,64.486,64.498,73600000.0
2009-03-31 05:07:00,64.468,64.482,64.462,64.477,39280000.0
2009-03-31 05:08:00,64.478,64.479,64.477,64.478,76140000.0
2009-03-31 05:09:00,64.493,64.493,64.458,64.476,95490000.0
2009-03-31 05:10:00,64.471,64.476,64.462,64.462,10570000.0
2009-03-31 05:11:00,64.473,64.503,64.473,64.503,64820000.0
2009-03-31 05:12:00,64.505,64.505,64.484,64.484,72820000.0
2009-03-31 05:13:00,64.487,64.495,64.474,64.495,68800000.0
2009-03-31 05:14:00,64.471,64.485,64.471,64.485,66920000.0
2009-03-31 05:15:00,64.504,64.504,64.482,64.489,42080000.0
2009-03-31 05:16:00,64.504,64.504,64.485,64.491,79490000.0
2009-03-31 05:17:00,64.483,64.503,64.483,64.503,94710000.0
2009-03-31 05:18:00,64.511,64.511,64.497,64.506,16190000.0
2009-03-31 05:19:00,64.508,64.525,64.505,64.525,70630000.0
2009-03-31 05:20:00,64.501,64.524,64.501,64.524,63930000.0
2009-03-31 05:21:00,64.553,64.553,64.517,64.536,47750000.0
2009-03-31 05:22:00,64.532,64.551,64.526,64.551,72870000.0
2009-03-31 05:23:00,64.551,64.57,64.541,64.541,90280000.0
2009-03-31 05:24:00,64.568,64.568,64.548,64.561,12490000.0
2009-03-31 05:25:00,64.576,64.576,64.558,64.567,76440000.0
2009-03-31 05:26:00,64.543,64.592,64.543,64.592,75490000.0
2009-03-31 05:27:00,64.585,64.585,64.562,64.562,70350000.0
2009-03-31 05:28:00,64.566,64.566,64.552,64.565,40620000.0
2009-03-31 05:29:00,64.55,64.556,64.549,64.549,74820000.0
2009-03-31 05:30:00,64.59,64.59,64.55,64.568,94680000.0
2009-03-31 05:31:00,64.564,64.58,64.558,64.578,13160000.0
2009-03-31 05:32:00,64.588,64.609,64.576,64.609,68470000.0
2009-03-31 05:33:00,64.62,64.628,64.58,64.593,42290000.0
2009-03-31 05:34:00,64.6,64.614,64.6,64.61,67960000.0
2009-03-31 05:35:00,64.618,64.635,64.606,64.635,96430000.0
2009-03-31 05:36:00,64.635,64.635,64.613,64.633,13190000.0
2009-03-31 05:37:00,64.656,64.664,64.638,64.661,16330000.0
2009-03-31 05:38:00,64.674,64.698,64.668,64.696,106650000.0
2009-03-31 05:39:00,64.7,64.7,64.66,64.66,5450000.0
2009-03-31 05:40:00,64.657,64.657,64.638,64.652,11830000.0
2009-03-31 05:41:00,64.646,64.665,64.633,64.656,96580000.0
2009-03-31 05:42:00,64.69,64.692,64.663,64.669,13330000.0
2009-03-31 05:43:00,64.671,64.728,64.671,64.725,73210000.0
2009-03-31 05:44:00,64.733,64.737,64.696,64.696,74730000.0
2009-03-31 05:45:00,64.718,64.74,64.708,64.735,46460000.0
2009-03-31 05:46:00,64.726,64.75,64.708,64.74,79420000.0
2009-03-31 05:47:00,64.728,64.74,64.717,64.728,91930000.0
2009-03-31 05:48:00,64.733,64.733,64.714,64.714,3940000.0
2009-03-31 05:49:00,64.704,64.704,64.683,64.692,73020000.0
2009-03-31 05:50:00,64.679,64.692,64.662,64.692,36730000.0
2009-03-31 05:51:00,64.712,64.712,64.687,64.701,59280000.0
2009-03-31 05:52:00,64.704,64.704,64.694,64.696,58710000.0
2009-03-31 05:53:00,64.684,64.698,64.67,64.691,38350000.0
2009-03-31 05:54:00,64.708,64.708,64.671,64.671,42720000.0
2009-03-31 05:55:00,64.659,64.675,64.659,64.662,89940000.0
2009-03-31 05:56:00,64.68,64.683,64.671,64.679,96880000.0
2009-03-31 05:57:00,64.694,64.694,64.673,64.685,130270000.0
2009-03-31 05:58:00,64.676,64.683,64.665,64.675,76180000.0
2009-03-31 05:59:00,64.653,64.673,64.653,64.673,68100000.0
2009-03-31 06:00:00,64.693,64.693,64.639,64.649,34750000.0
2009-03-31 06:01:00,64.649,64.652,64.634,64.634,39820000.0
2009-03-31 06:02:00,64.644,64.651,64.626,64.645,56380000.0
2009-03-31 06:03:00,64.652,64.652,64.617,64.621,126170000.0
2009-03-31 06:04:00,64.599,64.612,64.59,64.612,63260000.0
2009-03-31 06:05:00,64.61,64.631,64.605,64.618,34870000.0
2009-03-31 06:06:00,64.635,64.635,64.616,64.625,38400000.0
2009-03-31 06:07:00,64.619,64.634,64.619,64.623,18780000.0
2009-03-31 06:08:00,64.635,64.635,64.616,64.622,59620000.0
2009-03-31 06:09:00,64.633,64.633,64.6,64.6,50800000.0
2009-03-31 06:10:00,64.613,64.613,64.585,64.588,103950000.0
2009-03-31 06:11:00,64.596,64.6,64.582,64.596,124850000.0
2009-03-31 06:12:00,64.598,64.645,64.593,64.601,58850000.0
2009-03-31 06:13:00,64.588,64.592,64.575,64.586,111050000.0
2009-03-31 06:14:00,64.594,64.594,64.565,64.58,95800000.0
2009-03-31 06:15:00,64.596,64.599,64.575,64.594,90100000.0
2009-03-31 06:16:00,64.606,64.606,64.581,64.581,52820000.0
2009-03-31 06:17:00,64.595,64.613,64.573,64.613,43100000.0
2009-03-31 06:18:00,64.601,64.601,64.56,64.566,26730000.0
2009-03-31 06:19:00,64.539,64.561,64.537,64.561,44820000.0
2009-03-31 06:20:00,64.552,64.563,64.552,64.563,25930000.0
2009-03-31 06:21:00,64.575,64.575,64.555,64.559,33120000.0
2009-03-31 06:22:00,64.534,64.546,64.5,64.512,47800000.0
2009-03-31 06:23:00,64.5,64.511,64.494,64.504,75530000.0
2009-03-31 06:24:00,64.504,64.504,64.44,64.464,96160000.0
2009-03-31 06:25:00,64.434,64.462,64.434,64.462,65370000.0
2009-03-31 06:26:00,64.46,64.48,64.457,64.475,71660000.0
2009-03-31 06:27:00,64.471,64.471,64.452,64.455,100920000.0
2009-03-31 06:28:00,64.476,64.479,64.443,64.465,115470000.0
2009-03-31 06:29:00,64.456,64.464,64.429,64.464,144050000.0
2009-03-31 06:30:00,64.484,64.493,64.464,64.486,117700000.0
2009-03-31 06:31:00,64.484,64.491,64.473,64.487,98810000.0
2009-03-31 06:32:00,64.492,64.495,64.473,64.495,64640000.0
2009-03-31 06:33:00,64.485,64.485,64.464,64.47,96210000.0
2009-03-31 06:34:00,64.485,64.528,64.478,64.514,66250000.0
2009-03-31 06:35:00,64.528,64.544,64.526,64.53,79740000.0
2009-03-31 06:36:00,64.555,64.555,64.526,64.539,63900000.0
2009-03-31 06:37:00,64.53,64.543,64.524,64.532,40960000.0
2009-03-31 06:38:00,64.537,64.549,64.513,64.513,57750000.0
2009-03-31 06:39:00,64.52,64.54,64.515,64.532,55520000.0
2009-03-31 06:40:00,64.554,64.572,64.538,64.572,113290000.0
2009-03-31 06:41:00,64.568,64.577,64.56,64.576,86550000.0
2009-03-31 06:42:00,64.591,64.591,64.565,64.569,96580000.0
2009-03-31 06:43:00,64.552,64.563,64.552,64.559,80160000.0
2009-03-31 06:44:00,64.562,64.575,64.562,64.575,74370000.0
2009-03-31 06:45:00,64.585,64.585,64.562,64.576,59780000.0
2009-03-31 06:46:00,64.585,64.586,64.571,64.586,45270000.0
2009-03-31 06:47:00,64.586,64.586,64.571,64.58,64190000.0
2009-03-31 06:48:00,64.604,64.604,64.562,64.597,95290000.0
2009-03-31 06:49:00,64.585,64.585,64.563,64.583,59410000.0
2009-03-31 06:50:00,64.584,64.593,64.575,64.588,65020000.0
2009-03-31 06:51:00,64.589,64.603,64.587,64.596,71840000.0
2009-03-31 06:52:00,64.599,64.61,64.594,64.606,76220000.0
2009-03-31 06:53:00,64.608,64.615,64.603,64.608,66460000.0
2009-03-31 06:54:00,64.623,64.623,64.603,64.618,42750000.0
2009-03-31 06:55:00,64.625,64.625,64.605,64.611,71210000.0
2009-03-31 06:56:00,64.616,64.631,64.61,64.626,91720000.0
2009-03-31 06:57:00,64.63,64.63,64.615,64.618,11460000.0
2009-03-31 06:58:00,64.602,64.612,64.602,64.608,57670000.0
2009-03-31 06:59:00,64.594,64.604,64.574,64.604,86810000.0
2009-03-31 07:00:00,64.592,64.592,64.559,64.582,50660000.0
2009-03-31 07:01:00,64.566,64.582,64.553,64.582,45440000.0
2009-03-31 07:02:00,64.579,64.591,64.571,64.577,38240000.0
2009-03-31 07:03:00,64.59,64.59,64.572,64.586,16200000.0
2009-03-31 07:04:00,64.567,64.581,64.564,64.564,43510000.0
2009-03-31 07:05:00,64.575,64.575,64.554,64.561,94180000.0
2009-03-31 07:06:00,64.564,64.564,64.545,64.548,30450000.0
2009-03-31 07:07:00,64.533,64.553,64.533,64.548,46090000.0
2009-03-31 07:08:00,64.541,64.554,64.541,64.553,109000000.0
2009-03-31 07:09:00,64.573,64.573,64.536,64.536,75240000.0
2009-03-31 07:10:00,64.541,64.555,64.534,64.555,25830000.0
2009-03-31 07:11:00,64.546,64.563,64.533,64.563,31380000.0
2009-03-31 07:12:00,64.557,64.564,64.552,64.559,39280000.0
2009-03-31 07:13:00,64.56,64.564,64.552,64.558,102740000.0
2009-03-31 07:14:00,64.565,64.565,64.557,64.557,83360000.0
2009-03-31 07:15:00,64.556,64.576,64.552,64.567,67000000.0
2009-03-31 07:16:00,64.557,64.571,64.554,64.569,50330000.0
2009-03-31 07:17:00,64.55,64.574,64.55,64.563,55100000.0
2009-03-31 07:18:00,64.584,64.584,64.544,64.556,105870000.0
2009-03-31 07:19:00,64.529,64.549,64.524,64.539,63840000.0
2009-03-31 07:20:00,64.519,64.535,64.519,64.528,77430000.0
2009-03-31 07:21:00,64.548,64.548,64.539,64.539,84470000.0
2009-03-31 07:22:00,64.527,64.533,64.501,64.511,123700000.0
2009-03-31 07:23:00,64.516,64.516,64.507,64.507,91670000.0
2009-03-31 07:24:00,64.526,64.526,64.494,64.517,82280000.0
2009-03-31 07:25:00,64.508,64.516,64.504,64.508,83190000.0
2009-03-31 07:26:00,64.512,64.531,64.512,64.531,69290000.0
2009-03-31 07:27:00,64.529,64.544,64.529,64.538,93940000.0
2009-03-31 07:28:00,64.54,64.54,64.502,64.502,92800000.0
2009-03-31 07:29:00,64.513,64.549,64.513,64.544,55810000.0
2009-03-31 07:30:00,64.552,64.552,64.53,64.53,88060000.0
2009-03-31 07:31:00,64.534,64.54,64.514,64.523,71780000.0
2009-03-31 07:32:00,64.513,64.542,64.513,64.537,68750000.0
2009-03-31 07:33:00,64.515,64.541,64.515,64.529,69500000.0
2009-03-31 07:34:00,64.525,64.528,64.506,64.522,77710000.0
2009-03-31 07:35:00,64.512,64.525,64.512,64.525,84370000.0
2009-03-31 07:36:00,64.564,64.564,64.517,64.522,64910000.0
2009-03-31 07:37:00,64.525,64.527,64.514,64.527,91740000.0
2009-03-31 07:38:00,64.502,64.518,64.502,64.515,93850000.0
2009-03-31 07:39:00,64.537,64.537,64.514,64.514,128330000.0
2009-03-31 07:40:00,64.516,64.516,64.498,64.501,90290000.0
2009-03-31 07:41:00,64.508,64.513,64.499,64.507,62590000.0
2009-03-31 07:42:00,64.522,64.522,64.507,64.512,85940000.0
2009-03-31 07:43:00,64.511,64.517,64.51,64.516,93390000.0
2009-03-31 07:44:00,64.501,64.504,64.49,64.49,72700000.0
2009-03-31 07:45:00,64.513,64.513,64.486,64.491,17670000.0
2009-03-31 07:46:00,64.498,64.498,64.466,64.487,62950000.0
2009-03-31 07:47:00,64.493,64.493,64.455,64.478,58250000.0
2009-03-31 07:48:00,64.463,64.463,64.444,64.451,87290000.0
2009-03-31 07:49:00,64.451,64.451,64.397,64.397,89250000.0
2009-03-31 07:50:00,64.401,64.405,64.344,64.344,95380000.0
2009-03-31 07:51:00,64.371,64.371,64.347,64.363,48500000.0
2009-03-31 07:52:00,64.356,64.36,64.334,64.355,57810000.0
2009-03-31 07:53:00,64.356,64.402,64.356,64.402,82820000.0
2009-03-31 07:54:00,64.414,64.414,64.388,64.405,73050000.0
2009-03-31 07:55:00,64.379,64.395,64.379,64.395,33430000.0
2009-03-31 07:56:00,64.383,64.392,64.366,64.371,74060000.0
2009-03-31 07:57:00,64.405,64.405,64.363,64.379,47240000.0
2009-03-31 07:58:00,64.352,64.391,64.352,64.383,73430000.0
2009-03-31 07:59:00,64.385,64.401,64.385,64.399,73720000.0
2009-03-31 08:00:00,64.406,64.406,64.373,64.379,31950000.0
2009-03-31 08:01:00,64.384,64.384,64.364,64.384,57500000.0
2009-03-31 08:02:00,64.367,64.41,64.367,64.402,58880000.0
2009-03-31 08:03:00,64.365,64.379,64.358,64.374,41030000.0
2009-03-31 08:04:00,64.374,64.374,64.351,64.352,44340000.0
2009-03-31 08:05:00,64.358,64.384,64.348,64.384,87420000.0
2009-03-31 08:06:00,64.378,64.389,64.366,64.385,99840000.0
2009-03-31 08:07:00,64.388,64.393,64.375,64.389,135990000.0
2009-03-31 08:08:00,64.383,64.4,64.383,64.399,78010000.0
2009-03-31 08:09:00,64.424,64.459,64.4,64.443,69120000.0
2009-03-31 08:10:00,64.455,64.459,64.433,64.447,28710000.0
2009-03-31 08:11:00,64.469,64.473,64.453,64.473,39860000.0
2009-03-31 08:12:00,64.495,64.495,64.465,64.487,54020000.0
2009-03-31 08:13:00,64.483,64.505,64.481,64.481,125860000.0
2009-03-31 08:14:00,64.491,64.517,64.491,64.506,61850000.0
2009-03-31 08:15:00,64.513,64.533,64.488,64.533,36630000.0
2009-03-31 08:16:00,64.542,64.559,64.524,64.524,35980000.0
2009-03-31 08:17:00,64.529,64.531,64.516,64.527,22050000.0
2009-03-31 08:18:00,64.543,64.545,64.525,64.545,63650000.0
2009-03-31 08:19:00,64.554,64.573,64.554,64.558,50440000.0
2009-03-31 08:20:00,64.558,64.653,64.558,64.653,106120000.0
2009-03-31 08:21:00,64.691,64.691,64.643,64.643,117910000.0
2009-03-31 08:22:00,64.644,64.644,64.59,64.608,56300000.0
2009-03-31 08:23:00,64.612,64.63,64.605,64.619,110210000.0
2009-03-31 08:24:00,64.627,64.631,64.605,64.622,99120000.0
2009-03-31 08:25:00,64.611,64.639,64.601,64.625,90280000.0
2009-03-31 08:26:00,64.607,64.634,64.607,64.617,58110000.0
2009-03-31 08:27:00,64.638,64.638,64.603,64.617,45940000.0
2009-03-31 08:28:00,64.625,64.637,64.603,64.616,29900000.0
2009-03-31 08:29:00,64.581,64.622,64.581,64.622,43050000.0
2009-03-31 08:30:00,64.643,64.643,64.614,64.621,23160000.0
2009-03-31 08:31:00,64.601,64.618,64.587,64.59,33500000.0
2009-03-31 08:32:00,64.614,64.683,64.606,64.682,46470000.0
2009-03-31 08:33:00,64.715,64.775,64.71,64.739,72810000.0
2009-03-31 08:34:00,64.743,64.793,64.743,64.773,107030000.0
2009-03-31 08:35:00,64.764,64.787,64.738,64.767,68460000.0
2009-03-31 08:36:00,64.786,64.788,64.769,64.786,74100000.0
2009-03-31 08:37:00,64.803,64.803,64.708,64.719,98510000.0
2009-03-31 08:38:00,64.718,64.767,64.716,64.763,110180000.0
2009-03-31 08:39:00,64.751,64.751,64.722,64.722,141670000.0
2009-03-31 08:40:00,64.728,64.728,64.681,64.681,125700000.0
2009-03-31 08:41:00,64.69,64.71,64.69,64.707,107020000.0
2009-03-31 08:42:00,64.724,64.739,64.694,64.71,61710000.0
2009-03-31 08:43:00,64.72,64.729,64.706,64.713,95860000.0
2009-03-31 08:44:00,64.735,64.735,64.705,64.717,67580000.0
2009-03-31 08:45:00,64.754,64.754,64.717,64.724,84810000.0
2009-03-31 08:46:00,64.699,64.724,64.697,64.724,60270000.0
2009-03-31 08:47:00,64.701,64.733,64.701,64.716,45930000.0
2009-03-31 08:48:00,64.74,64.74,64.686,64.686,59170000.0
2009-03-31 08:49:00,64.687,64.693,64.683,64.69,60770000.0
2009-03-31 08:50:00,64.704,64.713,64.693,64.713,121190000.0
2009-03-31 08:51:00,64.703,64.71,64.687,64.7,89970000.0
2009-03-31 08:52:00,64.685,64.685,64.67,64.677,91920000.0
2009-03-31 08:53:00,64.653,64.653,64.619,64.639,76910000.0
2009-03-31 08:54:00,64.625,64.625,64.596,64.603,80280000.0
2009-03-31 08:55:00,64.612,64.637,64.612,64.619,64490000.0
2009-03-31 08:56:00,64.615,64.637,64.615,64.621,51200000.0
2009-03-31 08:57:00,64.638,64.645,64.622,64.637,60030000.0
2009-03-31 08:58:00,64.628,64.639,64.624,64.63,94020000.0
2009-03-31 08:59:00,64.611,64.627,64.609,64.627,59850000.0
2009-03-31 09:00:00,64.642,64.642,64.617,64.628,67700000.0
2009-03-31 09:01:00,64.615,64.648,64.606,64.637,72260000.0
2009-03-31 09:02:00,64.623,64.659,64.623,64.632,69420000.0
2009-03-31 09:03:00,64.651,64.651,64.598,64.602,70670000.0
2009-03-31 09:04:00,64.602,64.61,64.496,64.518,42690000.0
2009-03-31 09:05:00,64.533,64.552,64.526,64.532,68920000.0
2009-03-31 09:06:00,64.556,64.556,64.522,64.522,95520000.0
2009-03-31 09:07:00,64.54,64.543,64.52,64.536,17510000.0
2009-03-31 09:08:00,64.535,64.537,64.504,64.521,100690000.0
2009-03-31 09:09:00,64.526,64.541,64.504,64.541,58020000.0
2009-03-31 09:10:00,64.54,64.56,64.533,64.533,81490000.0
2009-03-31 09:11:00,64.542,64.581,64.542,64.569,97800000.0
2009-03-31 09:12:00,64.586,64.588,64.567,64.579,100270000.0
2009-03-31 09:13:00,64.592,64.637,64.592,64.606,64860000.0
2009-03-31 09:14:00,64.609,64.609,64.573,64.595,84280000.0
2009-03-31 09:15:00,64.608,64.608,64.573,64.58,51580000.0
2009-03-31 09:16:00,64.586,64.586,64.572,64.584,82740000.0
2009-03-31 09:17:00,64.57,64.589,64.569,64.569,65280000.0
2009-03-31 09:18:00,64.58,64.58,64.563,64.573,94670000.0
2009-03-31 09:19:00,64.584,64.613,64.584,64.608,96890000.0
2009-03-31 09:20:00,64.611,64.623,64.607,64.618,99230000.0
2009-03-31 09:21:00,64.633,64.633,64.59,64.593,52120000.0
2009-03-31 09:22:00,64.58,64.595,64.58,64.586,48180000.0
2009-03-31 09:23:00,64.602,64.604,64.584,64.594,101370000.0
2009-03-31 09:24:00,64.609,64.609,64.569,64.577,130870000.0
2009-03-31 09:25:00,64.582,64.582,64.555,64.561,80120000.0
2009-03-31 09:26:00,64.574,64.574,64.527,64.532,89730000.0
2009-03-31 09:27:00,64.551,64.551,64.516,64.516,93400000.0
2009-03-31 09:28:00,64.51,64.546,64.51,64.526,110860000.0
2009-03-31 09:29:00,64.518,64.548,64.518,64.543,101050000.0
2009-03-31 09:30:00,64.543,64.544,64.525,64.53,70030000.0
2009-03-31 09:31:00,64.519,64.53,64.508,64.513,51970000.0
2009-03-31 09:32:00,64.517,64.523,64.495,64.523,52640000.0
2009-03-31 09:33:00,64.535,64.535,64.48,64.501,45860000.0
2009-03-31 09:34:00,64.509,64.521,64.487,64.493,73640000.0
2009-03-31 09:35:00,64.489,64.508,64.475,64.508,79570000.0
2009-03-31 09:36:00,64.521,64.521,64.487,64.501,72910000.0
2009-03-31 09:37:00,64.491,64.491,64.446,64.446,61430000.0
2009-03-31 09:38:00,64.454,64.484,64.454,64.484,61940000.0
2009-03-31 09:39:00,64.493,64.495,64.473,64.495,78640000.0
2009-03-31 09:40:00,64.485,64.51,64.473,64.502,73620000.0
2009-03-31 09:41:00,64.502,64.527,64.482,64.527,64630000.0
2009-03-31 09:42:00,64.523,64.538,64.503,64.524,95400000.0
2009-03-31 09:43:00,64.521,64.552,64.515,64.53,61430000.0
2009-03-31 09:44:00,64.524,64.528,64.501,64.501,36110000.0
2009-03-31 09:45:00,64.536,64.551,64.524,64.551,69200000.0
2009-03-31 09:46:00,64.567,64.578,64.554,64.567,62080000.0
2009-03-31 09:47:00,64.588,64.593,64.573,64.579,81490000.0
2009-03-31 09:48:00,64.592,64.592,64.546,64.562,36100000.0
2009-03-31 09:49:00,64.557,64.564,64.534,64.564,98530000.0
2009-03-31 09:50:00,64.561,64.584,64.555,64.565,99290000.0
2009-03-31 09:51:00,64.594,64.602,64.576,64.593,101280000.0
2009-03-31 09:52:00,64.612,64.63,64.596,64.63,54360000.0
2009-03-31 09:53:00,64.633,64.665,64.625,64.653,92890000.0
2009-03-31 09:54:00,64.679,64.694,64.652,64.683,85160000.0
2009-03-31 09:55:00,64.679,64.684,64.63,64.631,63200000.0
2009-03-31 09:56:00,64.625,64.672,64.625,64.672,38600000.0
2009-03-31 09:57:00,64.694,64.702,64.675,64.698,38190000.0
2009-03-31 09:58:00,64.681,64.681,64.644,64.653,26490000.0
2009-03-31 09:59:00,64.647,64.647,64.586,64.608,17100000.0
2009-03-31 10:00:00,64.592,64.615,64.57,64.599,52710000.0
2009-03-31 10:01:00,64.611,64.638,64.608,64.634,43620000.0
2009-03-31 10:02:00,64.642,64.656,64.641,64.641,58720000.0
2009-03-31 10:03:00,64.656,64.66,64.636,64.653,98850000.0
2009-03-31 10:04:00,64.648,64.67,64.646,64.659,44500000.0
2009-03-31 10:05:00,64.657,64.66,64.623,64.623,38600000.0
2009-03-31 10:06:00,64.643,64.643,64.613,64.62,55260000.0
2009-03-31 10:07:00,64.61,64.624,64.61,64.624,55490000.0
2009-03-31 10:08:00,64.634,64.636,64.61,64.61,86280000.0
2009-03-31 10:09:00,64.636,64.636,64.614,64.619,71820000.0
2009-03-31 10:10:00,64.637,64.641,64.616,64.635,106950000.0
2009-03-31 10:11:00,64.632,64.643,64.632,64.638,136880000.0
2009-03-31 10:12:00,64.648,64.648,64.602,64.624,42670000.0
2009-03-31 10:13:00,64.626,64.628,64.625,64.627,36860000.0
2009-03-31 10:14:00,64.629,64.632,64.617,64.618,35540000.0
2009-03-31 10:15:00,64.64,64.642,64.611,64.621,39960000.0
2009-03-31 10:16:00,64.612,64.616,64.581,64.581,37030000.0
2009-03-31 10:17:00,64.608,64.617,64.598,64.614,11080000.0
2009-03-31 10:18:00,64.552,64.625,64.545,64.613,32500000.0
2009-03-31 10:19:00,64.609,64.622,64.606,64.619,67390000.0
2009-03-31 10:20:00,64.603,64.603,64.567,64.588,34880000.0
2009-03-31 10:21:00,64.592,64.602,64.551,64.563,55800000.0
2009-03-31 10:22:00,64.543,64.571,64.543,64.558,38910000.0
2009-03-31 10:23:00,64.568,64.569,64.554,64.567,46610000.0
2009-03-31 10:24:00,64.583,64.583,64.562,64.562,54520000.0
2009-03-31 10:25:00,64.565,64.566,64.553,64.566,83900000.0
2009-03-31 10:26:00,64.577,64.577,64.558,64.572,53670000.0
2009-03-31 10:27:00,64.583,64.592,64.568,64.568,40440000.0
2009-03-31 10:28:00,64.573,64.587,64.536,64.536,38840000.0
2009-03-31 10:29:00,64.539,64.558,64.539,64.555,18770000.0
2009-03-31 10:30:00,64.574,64.582,64.556,64.57,40930000.0
2009-03-31 10:31:00,64.561,64.583,64.561,64.577,99860000.0
2009-03-31 10:32:00,64.591,64.609,64.585,64.591,27090000.0
2009-03-31 10:33:00,64.614,64.614,64.594,64.606,46840000.0
2009-03-31 10:34:00,64.6,64.613,64.591,64.591,101460000.0
2009-03-31 10:35:00,64.601,64.616,64.597,64.616,84000000.0
2009-03-31 10:36:00,64.636,64.636,64.607,64.619,30020000.0
2009-03-31 10:37:00,64.625,64.625,64.612,64.612,34210000.0
2009-03-31 10:38:00,64.621,64.645,64.607,64.645,45140000.0
2009-03-31 10:39:00,64.655,64.655,64.621,64.637,96360000.0
2009-03-31 10:40:00,64.643,64.652,64.625,64.644,80520000.0
2009-03-31 10:41:00,64.647,64.666,64.643,64.666,70060000.0
2009-03-31 10:42:00,64.651,64.651,64.61,64.61,53150000.0
2009-03-31 10:43:00,64.616,64.632,64.603,64.616,55670000.0
2009-03-31 10:44:00,64.594,64.601,64.579,64.579,108810000.0
2009-03-31 10:45:00,64.611,64.617,64.595,64.608,62460000.0
2009-03-31 10:46:00,64.613,64.62,64.589,64.589,80730000.0
2009-03-31 10:47:00,64.598,64.608,64.586,64.589,91960000.0
2009-03-31 10:48:00,64.597,64.597,64.573,64.58,127050000.0
2009-03-31 10:49:00,64.586,64.586,64.571,64.577,84470000.0
2009-03-31 10:50:00,64.583,64.583,64.565,64.569,76400000.0
2009-03-31 10:51:00,64.575,64.575,64.56,64.56,77280000.0
2009-03-31 10:52:00,64.576,64.584,64.569,64.569,68750000.0
2009-03-31 10:53:00,64.574,64.582,64.564,64.564,104720000.0
2009-03-31 10:54:00,64.576,64.576,64.568,64.576,86760000.0
2009-03-31 10:55:00,64.562,64.582,64.562,64.562,62750000.0
2009-03-31 10:56:00,64.569,64.573,64.546,64.573,90190000.0
2009-03-31 10:57:00,64.57,64.584,64.563,64.584,76560000.0
2009-03-31 10:58:00,64.578,64.591,64.563,64.563,72690000.0
2009-03-31 10:59:00,64.568,64.574,64.554,64.554,67740000.0
2009-03-31 11:00:00,64.567,64.567,64.553,64.553,71900000.0
2009-03-31 11:01:00,64.539,64.552,64.527,64.54,77880000.0
2009-03-31 11:02:00,64.556,64.556,64.516,64.538,59400000.0
2009-03-31 11:03:00,64.525,64.53,64.493,64.493,87170000.0
2009-03-31 11:04:00,64.494,64.531,64.482,64.531,100720000.0
2009-03-31 11:05:00,64.553,64.553,64.508,64.527,124550000.0
2009-03-31 11:06:00,64.525,64.525,64.503,64.517,77150000.0
2009-03-31 11:07:00,64.5,64.531,64.5,64.517,61460000.0
2009-03-31 11:08:00,64.524,64.534,64.511,64.511,85000000.0
2009-03-31 11:09:00,64.544,64.561,64.519,64.554,86870000.0
2009-03-31 11:10:00,64.567,64.567,64.533,64.564,72520000.0
2009-03-31 11:11:00,64.578,64.598,64.575,64.588,19430000.0
2009-03-31 11:12:00,64.605,64.605,64.576,64.598,62790000.0
2009-03-31 11:13:00,64.594,64.631,64.594,64.626,54900000.0
2009-03-31 11:14:00,64.624,64.633,64.615,64.62,85940000.0
2009-03-31 11:15:00,64.629,64.629,64.58,64.608,94840000.0
2009-03-31 11:16:00,64.604,64.639,64.604,64.639,94210000.0
2009-03-31 11:17:00,64.645,64.655,64.634,64.644,45930000.0
2009-03-31 11:18:00,64.656,64.669,64.633,64.633,60340000.0
2009-03-31 11:19:00,64.637,64.64,64.614,64.638,81760000.0
2009-03-31 11:20:00,64.624,64.652,64.624,64.644,76520000.0
2009-03-31 11:21:00,64.635,64.642,64.617,64.637,29560000.0
2009-03-31 11:22:00,64.624,64.64,64.624,64.638,74660000.0
2009-03-31 11:23:00,64.648,64.654,64.633,64.633,46210000.0
2009-03-31 11:24:00,64.666,64.666,64.636,64.664,73770000.0
2009-03-31 11:25:00,64.67,64.681,64.663,64.671,64620000.0
2009-03-31 11:26:00,64.684,64.684,64.661,64.683,41250000.0
2009-03-31 11:27:00,64.689,64.689,64.657,64.685,57160000.0
2009-03-31 11:28:00,64.659,64.674,64.645,64.664,60590000.0
2009-03-31 11:29:00,64.636,64.655,64.604,64.638,36820000.0
2009-03-31 11:30:00,64.638,64.638,64.613,64.62,46000000.0
2009-03-31 11:31:00,64.63,64.63,64.589,64.593,87540000.0
2009-03-31 11:32:00,64.581,64.602,64.577,64.597,93710000.0
2009-03-31 11:33:00,64.586,64.586,64.562,64.576,132720000.0
2009-03-31 11:34:00,64.588,64.603,64.586,64.603,72670000.0
2009-03-31 11:35:00,64.598,64.638,64.598,64.633,64750000.0
2009-03-31 11:36:00,64.655,64.655,64.635,64.646,30970000.0
2009-03-31 11:37:00,64.641,64.65,64.623,64.628,40270000.0
2009-03-31 11:38:00,64.635,64.636,64.622,64.636,56210000.0
2009-03-31 11:39:00,64.654,64.654,64.63,64.63,129050000.0
2009-03-31 11:40:00,64.637,64.639,64.619,64.619,60820000.0
2009-03-31 11:41:00,64.634,64.703,64.634,64.703,35730000.0
2009-03-31 11:42:00,64.693,64.693,64.656,64.678,38750000.0
2009-03-31 11:43:00,64.675,64.687,64.645,64.645,17550000.0
2009-03-31 11:44:00,64.649,64.66,64.642,64.649,59510000.0
2009-03-31 11:45:00,64.671,64.671,64.631,64.632,56880000.0
2009-03-31 11:46:00,64.63,64.644,64.63,64.63,100190000.0
2009-03-31 11:47:00,64.643,64.674,64.643,64.674,117910000.0
2009-03-31 11:48:00,64.666,64.666,64.64,64.64,60750000.0
2009-03-31 11:49:00,64.632,64.649,64.632,64.641,105530000.0
2009-03-31 11:50:00,64.656,64.656,64.637,64.641,106430000.0
2009-03-31 11:51:00,64.654,64.654,64.632,64.632,92880000.0
2009-03-31 11:52:00,64.641,64.662,64.635,64.647,59510000.0
2009-03-31 11:53:00,64.66,64.681,64.656,64.675,39810000.0
2009-03-31 11:54:00,64.694,64.709,64.679,64.699,27170000.0
2009-03-31 11:55:00,64.704,64.706,64.653,64.653,43780000.0
2009-03-31 11:56:00,64.663,64.684,64.663,64.684,33150000.0
2009-03-31 11:57:00,64.696,64.696,64.657,64.661,34470000.0
2009-03-31 11:58:00,64.654,64.681,64.654,64.674,42270000.0
2009-03-31 11:59:00,64.656,64.661,64.634,64.64,76750000.0
2009-03-31 12:00:00,64.651,64.651,64.621,64.631,103370000.0
2009-03-31 12:01:00,64.635,64.635,64.59,64.59,61090000.0
2009-03-31 12:02:00,64.578,64.589,64.566,64.585,72070000.0
2009-03-31 12:03:00,64.589,64.614,64.589,64.614,97930000.0
2009-03-31 12:04:00,64.602,64.609,64.585,64.604,110340000.0
2009-03-31 12:05:00,64.584,64.605,64.584,64.605,144870000.0
2009-03-31 12:06:00,64.605,64.605,64.58,64.589,108310000.0
2009-03-31 12:07:00,64.6,64.605,64.57,64.605,103390000.0
2009-03-31 12:08:00,64.605,64.605,64.591,64.591,56360000.0
2009-03-31 12:09:00,64.614,64.614,64.583,64.583,91940000.0
2009-03-31 12:10:00,64.585,64.586,64.571,64.572,65180000.0
2009-03-31 12:11:00,64.577,64.58,64.567,64.567,86420000.0
2009-03-31 12:12:00,64.602,64.602,64.566,64.566,65790000.0
2009-03-31 12:14:00,64.568,64.584,64.564,64.578,68610000.0
2009-03-31 12:15:00,64.594,64.598,64.574,64.598,60920000.0
2009-03-31 12:16:00,64.587,64.591,64.568,64.568,118920000.0
2009-03-31 12:17:00,64.58,64.594,64.58,64.588,91910000.0
2009-03-31 12:18:00,64.612,64.616,64.587,64.616,95300000.0
2009-03-31 12:19:00,64.594,64.641,64.594,64.641,84690000.0
2009-03-31 12:20:00,64.647,64.656,64.641,64.656,78760000.0
2009-03-31 12:21:00,64.67,64.67,64.642,64.65,62840000.0
2009-03-31 12:22:00,64.627,64.654,64.616,64.654,52210000.0
2009-03-31 12:23:00,64.639,64.672,64.639,64.664,71560000.0
2009-03-31 12:24:00,64.674,64.674,64.643,64.658,106640000.0
2009-03-31 12:25:00,64.651,64.665,64.651,64.665,61400000.0
2009-03-31 12:26:00,64.679,64.696,64.668,64.679,72920000.0
2009-03-31 12:27:00,64.694,64.7,64.676,64.694,71400000.0
2009-03-31 12:28:00,64.695,64.695,64.667,64.678,72210000.0
2009-03-31 12:29:00,64.66,64.682,64.66,64.682,76100000.0
2009-03-31 12:30:00,64.688,64.693,64.673,64.689,40380000.0
2009-03-31 12:31:00,64.702,64.702,64.665,64.665,75840000.0
2009-03-31 12:32:00,64.676,64.692,64.653,64.653,96560000.0
2009-03-31 12:33:00,64.66,64.66,64.643,64.647,12960000.0
2009-03-31 12:34:00,64.663,64.669,64.65,64.65,14280000.0
2009-03-31 12:35:00,64.665,64.68,64.665,64.678,13570000.0
2009-03-31 12:36:00,64.675,64.675,64.645,64.652,10890000.0
2009-03-31 12:37:00,64.664,64.679,64.655,64.679,10140000.0
2009-03-31 12:38:00,64.674,64.686,64.645,64.645,19960000.0
2009-03-31 12:39:00,64.662,64.688,64.657,64.688,16000000.0
2009-03-31 12:40:00,64.703,64.703,64.68,64.68,9060000.0
2009-03-31 12:41:00,64.683,64.699,64.683,64.688,14550000.0
2009-03-31 12:42:00,64.704,64.704,64.668,64.668,17480000.0
2009-03-31 12:43:00,64.663,64.69,64.657,64.665,13790000.0
2009-03-31 12:44:00,64.671,64.674,64.662,64.674,11460000.0
2009-03-31 12:45:00,64.687,64.692,64.673,64.673,11130000.0
2009-03-31 12:46:00,64.684,64.723,64.684,64.723,19790000.0
2009-03-31 12:47:00,64.717,64.726,64.702,64.715,15630000.0
2009-03-31 12:48:00,64.728,64.728,64.684,64.684,20100000.0
2009-03-31 12:49:00,64.692,64.697,64.683,64.683,13420000.0
2009-03-31 12:50:00,64.68,64.685,64.669,64.673,14980000.0
2009-03-31 12:51:00,64.683,64.683,64.659,64.68,15980000.0
2009-03-31 12:52:00,64.704,64.709,64.704,64.709,3190000.0
2009-03-31 12:53:00,64.712,64.722,64.705,64.712,22050000.0
2009-03-31 12:54:00,64.721,64.721,64.693,64.707,14810000.0
2009-03-31 12:55:00,64.705,64.709,64.691,64.702,11280000.0
2009-03-31 12:56:00,64.705,64.722,64.705,64.717,18110000.0
2009-03-31 12:57:00,64.717,64.717,64.689,64.694,9400000.0
2009-03-31 12:58:00,64.686,64.686,64.672,64.672,7320000.0
2009-03-31 12:59:00,64.674,64.707,64.674,64.702,11680000.0
2009-03-31 13:00:00,64.711,64.712,64.692,64.692,11050000.0
2009-03-31 13:01:00,64.683,64.696,64.683,64.694,9590000.0
2009-03-31 13:02:00,64.675,64.702,64.668,64.702,13750000.0
2009-03-31 13:03:00,64.71,64.71,64.693,64.701,18530000.0
2009-03-31 13:04:00,64.7,64.734,64.7,64.734,11130000.0
2009-03-31 13:05:00,64.708,64.753,64.708,64.753,11840000.0
2009-03-31 13:06:00,64.748,64.748,64.719,64.729,10230000.0
2009-03-31 13:07:00,64.726,64.746,64.726,64.73,9220000.0
2009-03-31 13:08:00,64.751,64.796,64.75,64.796,13530000.0
2009-03-31 13:09:00,64.806,64.822,64.798,64.814,10020000.0
2009-03-31 13:10:00,64.816,64.842,64.816,64.842,14170000.0
2009-03-31 13:11:00,64.847,64.86,64.846,64.859,12950000.0
2009-03-31 13:12:00,64.887,64.887,64.851,64.851,17540000.0
2009-03-31 13:13:00,64.85,64.86,64.845,64.845,12770000.0
2009-03-31 13:14:00,64.87,64.87,64.854,64.857,13760000.0
2009-03-31 13:15:00,64.87,64.87,64.857,64.857,5260000.0
2009-03-31 13:16:00,64.844,64.862,64.823,64.823,13920000.0
2009-03-31 13:17:00,64.827,64.827,64.793,64.798,17170000.0
2009-03-31 13:18:00,64.791,64.793,64.774,64.779,18440000.0
2009-03-31 13:19:00,64.783,64.793,64.782,64.782,11840000.0
2009-03-31 13:20:00,64.788,64.799,64.783,64.795,12780000.0
2009-03-31 13:21:00,64.813,64.813,64.781,64.781,19940000.0
2009-03-31 13:22:00,64.765,64.785,64.758,64.785,17690000.0
2009-03-31 13:23:00,64.784,64.797,64.778,64.781,15410000.0
2009-03-31 13:24:00,64.8,64.806,64.788,64.8,12990000.0
2009-03-31 13:25:00,64.792,64.792,64.768,64.774,18260000.0
2009-03-31 13:26:00,64.772,64.777,64.756,64.756,14880000.0
2009-03-31 13:27:00,64.777,64.777,64.75,64.765,18600000.0
2009-03-31 13:28:00,64.743,64.756,64.735,64.744,14880000.0
2009-03-31 13:29:00,64.751,64.758,64.728,64.728,9020000.0
2009-03-31 13:30:00,64.743,64.748,64.735,64.738,11500000.0
2009-03-31 13:31:00,64.737,64.737,64.711,64.711,16190000.0
2009-03-31 13:32:00,64.696,64.703,64.69,64.69,10560000.0
2009-03-31 13:33:00,64.71,64.71,64.671,64.671,13720000.0
2009-03-31 13:34:00,64.682,64.694,64.682,64.69,10970000.0
2009-03-31 13:35:00,64.704,64.73,64.704,64.723,11640000.0
2009-03-31 13:36:00,64.743,64.752,64.723,64.723,13750000.0
2009-03-31 13:37:00,64.723,64.723,64.714,64.714,10830000.0
2009-03-31 13:38:00,64.723,64.723,64.701,64.701,14170000.0
2009-03-31 13:39:00,64.718,64.718,64.679,64.71,13520000.0
2009-03-31 13:40:00,64.694,64.694,64.671,64.685,16010000.0
2009-03-31 13:41:00,64.674,64.702,64.674,64.702,13410000.0
2009-03-31 13:42:00,64.711,64.711,64.686,64.71,14540000.0
2009-03-31 13:43:00,64.706,64.706,64.693,64.706,17690000.0
2009-03-31 13:44:00,64.696,64.696,64.69,64.691,12340000.0
2009-03-31 13:45:00,64.7,64.712,64.679,64.703,18430000.0
2009-03-31 13:46:00,64.707,64.724,64.699,64.724,16650000.0
2009-03-31 13:47:00,64.725,64.733,64.709,64.709,20100000.0
2009-03-31 13:48:00,64.721,64.745,64.717,64.745,19620000.0
2009-03-31 13:49:00,64.734,64.739,64.719,64.721,23970000.0
2009-03-31 13:50:00,64.742,64.752,64.742,64.75,15210000.0
2009-03-31 13:51:00,64.753,64.766,64.747,64.761,11080000.0
2009-03-31 13:52:00,64.751,64.765,64.733,64.752,12100000.0
2009-03-31 13:53:00,64.726,64.742,64.717,64.731,16820000.0
2009-03-31 13:54:00,64.74,64.746,64.723,64.742,11260000.0
2009-03-31 13:55:00,64.712,64.725,64.706,64.715,11660000.0
2009-03-31 13:56:00,64.725,64.754,64.721,64.754,16790000.0
2009-03-31 13:57:00,64.762,64.762,64.728,64.728,12240000.0
2009-03-31 13:58:00,64.728,64.739,64.723,64.728,15060000.0
2009-03-31 13:59:00,64.735,64.743,64.726,64.743,10520000.0
2009-03-31 14:00:00,64.74,64.74,64.723,64.731,14880000.0
2009-03-31 14:01:00,64.745,64.761,64.739,64.758,13710000.0
2009-03-31 14:02:00,64.755,64.764,64.747,64.758,14140000.0
2009-03-31 14:03:00,64.764,64.781,64.755,64.781,12470000.0
2009-03-31 14:04:00,64.808,64.82,64.786,64.788,11910000.0
2009-03-31 14:05:00,64.802,64.802,64.784,64.784,7700000.0
2009-03-31 14:06:00,64.797,64.797,64.762,64.762,15960000.0
2009-03-31 14:07:00,64.783,64.792,64.744,64.749,20660000.0
2009-03-31 14:08:00,64.761,64.763,64.753,64.758,11850000.0
2009-03-31 14:09:00,64.779,64.779,64.749,64.768,12250000.0
2009-03-31 14:10:00,64.775,64.787,64.768,64.782,17140000.0
2009-03-31 14:11:00,64.782,64.798,64.77,64.797,19900000.0
2009-03-31 14:12:00,64.784,64.784,64.76,64.762,14160000.0
2009-03-31 14:13:00,64.773,64.78,64.761,64.762,14460000.0
2009-03-31 14:14:00,64.766,64.782,64.763,64.782,12030000.0
2009-03-31 14:15:00,64.798,64.798,64.775,64.789,15440000.0
2009-03-31 14:16:00,64.767,64.783,64.755,64.777,14160000.0
2009-03-31 14:17:00,64.755,64.779,64.755,64.762,20140000.0
2009-03-31 14:18:00,64.771,64.794,64.766,64.794,11270000.0
2009-03-31 14:19:00,64.769,64.769,64.753,64.765,14160000.0
2009-03-31 14:20:00,64.754,64.758,64.746,64.752,19610000.0
2009-03-31 14:21:00,64.761,64.761,64.749,64.757,9430000.0
2009-03-31 14:22:00,64.776,64.777,64.757,64.764,11500000.0
2009-03-31 14:23:00,64.776,64.789,64.776,64.788,11870000.0
2009-03-31 14:24:00,64.79,64.79,64.738,64.738,13700000.0
2009-03-31 14:25:00,64.763,64.772,64.751,64.772,8270000.0
2009-03-31 14:26:00,64.785,64.798,64.785,64.794,8820000.0
2009-03-31 14:27:00,64.794,64.794,64.762,64.768,15030000.0
2009-03-31 14:28:00,64.772,64.772,64.764,64.767,9440000.0
2009-03-31 14:29:00,64.785,64.792,64.776,64.784,14660000.0
2009-03-31 14:30:00,64.805,64.805,64.785,64.789,11680000.0
2009-03-31 14:31:00,64.783,64.783,64.758,64.758,14310000.0
2009-03-31 14:32:00,64.747,64.771,64.738,64.771,16530000.0
2009-03-31 14:33:00,64.756,64.756,64.733,64.736,10940000.0
2009-03-31 14:34:00,64.753,64.776,64.747,64.771,14460000.0
2009-03-31 14:35:00,64.775,64.791,64.773,64.788,14120000.0
2009-03-31 14:36:00,64.804,64.804,64.779,64.792,14280000.0
2009-03-31 14:37:00,64.803,64.819,64.803,64.819,14510000.0
2009-03-31 14:38:00,64.821,64.821,64.791,64.791,15110000.0
2009-03-31 14:39:00,64.791,64.791,64.77,64.773,9380000.0
2009-03-31 14:40:00,64.784,64.798,64.776,64.787,99330000.0
2009-03-31 14:41:00,64.788,64.794,64.776,64.788,70540000.0
2009-03-31 14:42:00,64.803,64.805,64.78,64.781,106360000.0
2009-03-31 14:43:00,64.784,64.789,64.775,64.781,124530000.0
2009-03-31 14:44:00,64.769,64.783,64.758,64.771,106350000.0
2009-03-31 14:45:00,64.793,64.793,64.784,64.786,113390000.0
2009-03-31 14:46:00,64.791,64.791,64.771,64.775,62600000.0
2009-03-31 14:47:00,64.776,64.791,64.772,64.791,23370000.0
2009-03-31 14:48:00,64.808,64.808,64.784,64.798,43450000.0
2009-03-31 14:49:00,64.788,64.79,64.772,64.772,106280000.0
2009-03-31 14:50:00,64.777,64.792,64.775,64.792,86010000.0
2009-03-31 14:51:00,64.801,64.818,64.793,64.813,96280000.0
2009-03-31 14:52:00,64.8,64.814,64.8,64.811,111200000.0
2009-03-31 14:53:00,64.811,64.811,64.794,64.809,104630000.0
2009-03-31 14:54:00,64.817,64.817,64.796,64.802,91790000.0
2009-03-31 14:55:00,64.789,64.797,64.774,64.782,92750000.0
2009-03-31 14:56:00,64.781,64.786,64.753,64.773,100160000.0
2009-03-31 14:57:00,64.785,64.785,64.754,64.754,51000000.0
2009-03-31 14:58:00,64.766,64.79,64.761,64.779,113780000.0
2009-03-31 14:59:00,64.769,64.776,64.755,64.76,86930000.0
2009-03-31 15:00:00,64.78,64.798,64.763,64.763,62360000.0
2009-03-31 15:01:00,64.747,64.76,64.728,64.738,104790000.0
2009-03-31 15:02:00,64.763,64.768,64.728,64.749,88290000.0
2009-03-31 15:03:00,64.769,64.769,64.703,64.71,97040000.0
2009-03-31 15:04:00,64.704,64.722,64.694,64.7,113210000.0
2009-03-31 15:05:00,64.71,64.73,64.7,64.711,76010000.0
2009-03-31 15:06:00,64.746,64.747,64.723,64.736,58210000.0
2009-03-31 15:07:00,64.728,64.752,64.728,64.738,68560000.0
2009-03-31 15:08:00,64.748,64.762,64.741,64.762,77540000.0
2009-03-31 15:09:00,64.775,64.775,64.743,64.743,81730000.0
2009-03-31 15:10:00,64.748,64.754,64.74,64.751,73540000.0
2009-03-31 15:11:00,64.74,64.752,64.736,64.747,53070000.0
2009-03-31 15:12:00,64.755,64.765,64.744,64.751,50460000.0
2009-03-31 15:13:00,64.754,64.763,64.74,64.763,115180000.0
2009-03-31 15:14:00,64.766,64.774,64.757,64.769,95060000.0
2009-03-31 15:15:00,64.783,64.783,64.757,64.759,64050000.0
2009-03-31 15:16:00,64.729,64.746,64.702,64.702,45810000.0
2009-03-31 15:17:00,64.704,64.725,64.7,64.718,47610000.0
2009-03-31 15:18:00,64.729,64.75,64.725,64.736,70380000.0
2009-03-31 15:19:00,64.746,64.75,64.732,64.744,132630000.0
2009-03-31 15:20:00,64.73,64.754,64.73,64.747,96820000.0
2009-03-31 15:21:00,64.76,64.76,64.744,64.751,114870000.0
2009-03-31 15:22:00,64.75,64.775,64.75,64.775,86300000.0
2009-03-31 15:23:00,64.784,64.784,64.761,64.777,88120000.0
2009-03-31 15:24:00,64.792,64.792,64.752,64.752,57010000.0
2009-03-31 15:25:00,64.755,64.755,64.74,64.747,91580000.0
2009-03-31 15:26:00,64.753,64.753,64.743,64.747,54610000.0
2009-03-31 15:27:00,64.753,64.753,64.741,64.747,70100000.0
2009-03-31 15:28:00,64.743,64.745,64.73,64.745,53820000.0
2009-03-31 15:29:00,64.747,64.758,64.737,64.748,96060000.0
2009-03-31 15:30:00,64.76,64.761,64.739,64.739,120100000.0
2009-03-31 15:31:00,64.749,64.771,64.749,64.767,128200000.0
2009-03-31 15:32:00,64.759,64.762,64.742,64.762,77670000.0
2009-03-31 15:33:00,64.76,64.76,64.719,64.719,87300000.0
2009-03-31 15:34:00,64.72,64.739,64.711,64.711,125910000.0
2009-03-31 15:35:00,64.716,64.731,64.692,64.713,112160000.0
2009-03-31 15:36:00,64.728,64.741,64.724,64.741,115360000.0
2009-03-31 15:37:00,64.741,64.752,64.734,64.737,65700000.0
2009-03-31 15:38:00,64.729,64.743,64.729,64.743,71430000.0
2009-03-31 15:39:00,64.754,64.754,64.712,64.712,54360000.0
2009-03-31 15:40:00,64.713,64.719,64.693,64.693,137340000.0
2009-03-31 15:41:00,64.691,64.691,64.671,64.678,176200000.0
2009-03-31 15:42:00,64.677,64.683,64.653,64.671,102010000.0
2009-03-31 15:43:00,64.676,64.676,64.633,64.633,78440000.0
2009-03-31 15:44:00,64.638,64.659,64.609,64.659,100310000.0
2009-03-31 15:45:00,64.683,64.683,64.644,64.658,86770000.0
2009-03-31 15:46:00,64.652,64.68,64.652,64.672,76990000.0
2009-03-31 15:47:00,64.667,64.681,64.656,64.681,140470000.0
2009-03-31 15:48:00,64.721,64.721,64.671,64.671,140020000.0
2009-03-31 15:49:00,64.675,64.675,64.649,64.665,95310000.0
2009-03-31 15:50:00,64.652,64.669,64.633,64.633,136690000.0
2009-03-31 15:51:00,64.674,64.674,64.623,64.635,114240000.0
2009-03-31 15:52:00,64.629,64.629,64.608,64.61,84260000.0
2009-03-31 15:53:00,64.602,64.643,64.602,64.604,60090000.0
2009-03-31 15:54:00,64.618,64.618,64.579,64.579,59690000.0
2009-03-31 15:55:00,64.577,64.597,64.569,64.594,107570000.0
2009-03-31 15:56:00,64.604,64.617,64.59,64.611,71480000.0
2009-03-31 15:57:00,64.608,64.622,64.594,64.602,117430000.0
2009-03-31 15:58:00,64.577,64.581,64.535,64.572,49050000.0
2009-03-31 15:59:00,64.587,64.587,64.558,64.573,106560000.0
2009-03-31 16:00:00,64.584,64.59,64.547,64.561,79040000.0
2009-03-31 16:01:00,64.563,64.608,64.563,64.582,93810000.0
2009-03-31 16:02:00,64.59,64.6,64.573,64.594,81770000.0
2009-03-31 16:03:00,64.612,64.62,64.588,64.588,86460000.0
2009-03-31 16:04:00,64.59,64.618,64.579,64.594,81080000.0
2009-03-31 16:05:00,64.586,64.596,64.582,64.596,101570000.0
2009-03-31 16:06:00,64.622,64.622,64.579,64.586,87890000.0
2009-03-31 16:07:00,64.583,64.591,64.565,64.572,103550000.0
2009-03-31 16:08:00,64.547,64.602,64.547,64.602,71980000.0
2009-03-31 16:09:00,64.624,64.624,64.59,64.59,9950000.0
2009-03-31 16:10:00,64.609,64.618,64.592,64.606,99620000.0
2009-03-31 16:11:00,64.591,64.614,64.591,64.601,74720000.0
2009-03-31 16:12:00,64.592,64.62,64.592,64.614,80790000.0
2009-03-31 16:13:00,64.594,64.622,64.594,64.614,99640000.0
2009-03-31 16:14:00,64.622,64.622,64.601,64.605,107000000.0
2009-03-31 16:15:00,64.629,64.629,64.599,64.602,53370000.0
2009-03-31 16:16:00,64.591,64.622,64.591,64.622,96550000.0
2009-03-31 16:17:00,64.635,64.635,64.613,64.627,76770000.0
2009-03-31 16:18:00,64.636,64.636,64.605,64.617,95690000.0
2009-03-31 16:19:00,64.612,64.625,64.604,64.604,88360000.0
2009-03-31 16:20:00,64.611,64.63,64.606,64.63,79030000.0
2009-03-31 16:21:00,64.642,64.647,64.623,64.647,65380000.0
2009-03-31 16:22:00,64.624,64.633,64.624,64.633,64780000.0
2009-03-31 16:23:00,64.631,64.651,64.631,64.646,120290000.0
2009-03-31 16:24:00,64.655,64.655,64.633,64.643,99340000.0
2009-03-31 16:25:00,64.622,64.665,64.622,64.647,114880000.0
2009-03-31 16:26:00,64.665,64.679,64.652,64.652,117800000.0
2009-03-31 16:27:00,64.665,64.669,64.632,64.65,137490000.0
2009-03-31 16:28:00,64.649,64.655,64.639,64.647,73490000.0
2009-03-31 16:29:00,64.638,64.647,64.634,64.647,111060000.0
2009-03-31 16:30:00,64.664,64.664,64.643,64.643,81240000.0
2009-03-31 16:31:00,64.652,64.68,64.652,64.66,64760000.0
2009-03-31 16:32:00,64.675,64.689,64.657,64.687,82340000.0
2009-03-31 16:33:00,64.707,64.719,64.693,64.704,107870000.0
2009-03-31 16:34:00,64.697,64.729,64.697,64.723,71000000.0
2009-03-31 16:35:00,64.716,64.773,64.716,64.773,89110000.0
2009-03-31 16:36:00,64.796,64.801,64.763,64.763,90800000.0
2009-03-31 16:37:00,64.769,64.791,64.764,64.776,64020000.0
2009-03-31 16:38:00,64.789,64.804,64.774,64.796,114780000.0
2009-03-31 16:39:00,64.813,64.813,64.794,64.797,68430000.0
2009-03-31 16:40:00,64.796,64.803,64.782,64.787,89000000.0
2009-03-31 16:41:00,64.793,64.793,64.761,64.761,102890000.0
2009-03-31 16:42:00,64.781,64.781,64.754,64.767,107430000.0
2009-03-31 16:43:00,64.772,64.773,64.756,64.767,72790000.0
2009-03-31 16:44:00,64.761,64.773,64.761,64.773,94950000.0
2009-03-31 16:45:00,64.769,64.769,64.744,64.75,63970000.0
2009-03-31 16:46:00,64.765,64.765,64.754,64.765,96070000.0
2009-03-31 16:47:00,64.753,64.764,64.736,64.745,74260000.0
2009-03-31 16:48:00,64.766,64.766,64.721,64.721,93910000.0
2009-03-31 16:49:00,64.703,64.725,64.674,64.682,98420000.0
2009-03-31 16:50:00,64.689,64.702,64.676,64.688,98410000.0
2009-03-31 16:51:00,64.71,64.721,64.686,64.717,68470000.0
2009-03-31 16:52:00,64.718,64.721,64.702,64.715,45910000.0
2009-03-31 16:53:00,64.708,64.712,64.694,64.699,116450000.0
2009-03-31 16:54:00,64.721,64.721,64.693,64.707,141360000.0
2009-03-31 16:55:00,64.707,64.723,64.679,64.723,84500000.0
2009-03-31 16:56:00,64.712,64.712,64.676,64.684,97560000.0
2009-03-31 16:57:00,64.695,64.753,64.69,64.753,95570000.0
2009-03-31 16:58:00,64.74,64.786,64.74,64.765,106550000.0
2009-03-31 16:59:00,64.808,64.905,64.804,64.886,101300000.0
2009-03-31 17:00:00,64.914,64.958,64.899,64.904,74580000.0
2009-03-31 17:01:00,64.91,64.91,64.832,64.884,50090000.0
2009-03-31 17:02:00,64.873,64.902,64.873,64.89,46880000.0
2009-03-31 17:03:00,64.901,64.901,64.864,64.895,45700000.0
2009-03-31 17:04:00,64.883,64.998,64.883,64.998,84030000.0
2009-03-31 17:05:00,65.01,65.014,64.925,64.925,83860000.0
2009-03-31 17:06:00,64.937,64.937,64.881,64.881,71940000.0
2009-03-31 17:07:00,64.896,64.907,64.878,64.887,63960000.0
2009-03-31 17:08:00,64.906,64.922,64.896,64.911,63360000.0
2009-03-31 17:09:00,64.939,64.939,64.886,64.895,88600000.0
2009-03-31 17:10:00,64.909,64.929,64.887,64.916,79510000.0
2009-03-31 17:11:00,64.924,64.927,64.897,64.9,68720000.0
2009-03-31 17:12:00,64.933,65.063,64.906,65.025,90940000.0
2009-03-31 17:13:00,65.05,65.132,65.043,65.109,62490000.0
2009-03-31 17:14:00,65.122,65.122,65.078,65.104,30860000.0
2009-03-31 17:15:00,65.122,65.122,65.042,65.056,77300000.0
2009-03-31 17:16:00,65.047,65.057,65.015,65.015,64150000.0
2009-03-31 17:17:00,64.975,65.043,64.975,65.038,81500000.0
2009-03-31 17:18:00,65.068,65.078,65.055,65.071,34460000.0
2009-03-31 17:19:00,65.088,65.106,65.084,65.091,105720000.0
2009-03-31 17:20:00,65.078,65.082,65.054,65.082,108110000.0
2009-03-31 17:21:00,65.089,65.089,65.011,65.011,106130000.0
2009-03-31 17:22:00,65.017,65.03,65.005,65.023,62980000.0
2009-03-31 17:23:00,65.033,65.035,64.982,64.982,97370000.0
2009-03-31 17:24:00,65.004,65.012,64.986,65.008,93390000.0
2009-03-31 17:25:00,65.026,65.03,64.997,65.018,58530000.0
2009-03-31 17:26:00,65.013,65.041,65.002,65.002,40310000.0
2009-03-31 17:27:00,65.028,65.034,65.016,65.034,33700000.0
2009-03-31 17:28:00,65.035,65.064,65.035,65.064,30490000.0
2009-03-31 17:29:00,65.038,65.046,65.026,65.038,17470000.0
2009-03-31 17:30:00,65.044,65.044,65.016,65.016,56500000.0
2009-03-31 17:31:00,65.029,65.05,65.016,65.038,49290000.0
2009-03-31 17:32:00,65.052,65.052,65.023,65.029,56330000.0
2009-03-31 17:33:00,65.069,65.116,65.036,65.062,106820000.0
2009-03-31 17:34:00,65.05,65.095,65.031,65.089,46560000.0
2009-03-31 17:35:00,65.105,65.137,65.079,65.137,42250000.0
2009-03-31 17:36:00,65.153,65.161,65.125,65.138,61850000.0
2009-03-31 17:37:00,65.142,65.145,65.114,65.12,56200000.0
2009-03-31 17:38:00,65.099,65.101,65.085,65.089,92710000.0
2009-03-31 17:39:00,65.113,65.138,65.098,65.131,70010000.0
2009-03-31 17:40:00,65.102,65.124,65.102,65.124,93400000.0
2009-03-31 17:41:00,65.127,65.13,65.104,65.119,145020000.0
2009-03-31 17:42:00,65.134,65.14,65.125,65.14,48030000.0
2009-03-31 17:43:00,65.129,65.14,65.121,65.129,44860000.0
2009-03-31 17:44:00,65.138,65.144,65.131,65.144,41970000.0
2009-03-31 17:45:00,65.159,65.159,65.116,65.14,38010000.0
2009-03-31 17:46:00,65.124,65.13,65.093,65.093,42850000.0
2009-03-31 17:47:00,65.074,65.116,65.073,65.116,9410000.0
2009-03-31 17:48:00,65.129,65.129,65.072,65.072,38290000.0
2009-03-31 17:49:00,65.091,65.091,65.054,65.054,73440000.0
2009-03-31 17:50:00,65.036,65.042,65.018,65.037,34360000.0
2009-03-31 17:51:00,65.057,65.081,65.038,65.075,64250000.0
2009-03-31 17:52:00,65.053,65.08,65.053,65.069,41060000.0
2009-03-31 17:53:00,65.061,65.116,65.056,65.104,48450000.0
2009-03-31 17:54:00,65.132,65.132,65.107,65.11,59600000.0
2009-03-31 17:55:00,65.098,65.115,65.095,65.115,84750000.0
2009-03-31 17:56:00,65.108,65.119,65.097,65.111,59190000.0
2009-03-31 17:57:00,65.132,65.132,65.095,65.095,50750000.0
2009-03-31 17:58:00,65.102,65.121,65.095,65.121,39880000.0
2009-03-31 17:59:00,65.135,65.146,65.124,65.124,16370000.0
2009-03-31 18:00:00,65.152,65.152,65.116,65.121,44060000.0
2009-03-31 18:01:00,65.103,65.122,65.093,65.093,112820000.0
2009-03-31 18:02:00,65.123,65.123,65.088,65.107,32170000.0
2009-03-31 18:03:00,65.122,65.122,65.076,65.079,49160000.0
2009-03-31 18:04:00,65.091,65.111,65.091,65.099,109410000.0
2009-03-31 18:05:00,65.091,65.091,65.053,65.06,87560000.0
2009-03-31 18:06:00,65.082,65.082,65.03,65.04,25830000.0
2009-03-31 18:07:00,65.048,65.048,65.04,65.04,35730000.0
2009-03-31 18:08:00,65.025,65.025,65.011,65.011,39930000.0
2009-03-31 18:09:00,65.037,65.051,65.027,65.038,101520000.0
2009-03-31 18:10:00,65.016,65.021,64.995,65.007,87760000.0
2009-03-31 18:11:00,65.014,65.014,65.001,65.001,70560000.0
2009-03-31 18:12:00,65.022,65.022,64.986,65.005,53090000.0
2009-03-31 18:13:00,65.021,65.052,65.021,65.052,54760000.0
2009-03-31 18:14:00,65.062,65.062,65.041,65.041,120090000.0
2009-03-31 18:15:00,65.063,65.064,65.035,65.044,71280000.0
2009-03-31 18:16:00,65.047,65.047,65.026,65.038,77740000.0
2009-03-31 18:17:00,65.029,65.032,65.014,65.028,88670000.0
2009-03-31 18:18:00,65.043,65.043,65.014,65.021,131870000.0
2009-03-31 18:19:00,65.03,65.034,65.022,65.022,96410000.0
2009-03-31 18:20:00,65.026,65.034,65.01,65.01,78300000.0
2009-03-31 18:21:00,65.033,65.033,65.005,65.011,88930000.0
2009-03-31 18:22:00,65.027,65.043,65.021,65.043,75970000.0
2009-03-31 18:23:00,65.036,65.042,65.022,65.03,96010000.0
2009-03-31 18:24:00,65.042,65.042,65.006,65.009,81390000.0
2009-03-31 18:25:00,65.003,65.042,65.003,65.042,60070000.0
2009-03-31 18:26:00,65.055,65.055,65.039,65.039,96270000.0
2009-03-31 18:27:00,65.062,65.062,65.037,65.04,80410000.0
2009-03-31 18:28:00,65.031,65.064,65.031,65.064,78130000.0
2009-03-31 18:29:00,65.065,65.112,65.064,65.112,70880000.0
2009-03-31 18:30:00,65.14,65.14,65.082,65.091,72450000.0
2009-03-31 18:31:00,65.078,65.083,65.065,65.07,89920000.0
2009-03-31 18:32:00,65.065,65.065,65.035,65.049,60980000.0
2009-03-31 18:33:00,65.074,65.074,65.047,65.047,95410000.0
2009-03-31 18:34:00,65.051,65.054,65.042,65.054,105220000.0
2009-03-31 18:35:00,65.047,65.056,65.04,65.056,127070000.0
2009-03-31 18:36:00,65.096,65.096,65.04,65.05,89510000.0
2009-03-31 18:37:00,65.029,65.044,65.029,65.036,68210000.0
2009-03-31 18:38:00,65.041,65.054,65.034,65.054,88010000.0
2009-03-31 18:39:00,65.048,65.062,65.035,65.052,100050000.0
2009-03-31 18:40:00,65.069,65.073,65.054,65.065,73320000.0
2009-03-31 18:41:00,65.078,65.083,65.065,65.068,21840000.0
2009-03-31 18:42:00,65.084,65.084,65.033,65.059,59120000.0
2009-03-31 18:43:00,65.03,65.043,65.025,65.036,57580000.0
2009-03-31 18:44:00,65.039,65.047,65.033,65.038,102980000.0
2009-03-31 18:45:00,65.062,65.062,65.035,65.039,95590000.0
2009-03-31 18:46:00,65.042,65.063,65.042,65.063,102030000.0
2009-03-31 18:47:00,65.064,65.073,65.062,65.065,54100000.0
2009-03-31 18:48:00,65.091,65.091,65.062,65.077,60880000.0
2009-03-31 18:49:00,65.085,65.085,65.072,65.072,88170000.0
2009-03-31 18:50:00,65.08,65.095,65.073,65.095,79130000.0
2009-03-31 18:51:00,65.105,65.105,65.085,65.104,33530000.0
2009-03-31 18:52:00,65.102,65.137,65.096,65.137,84160000.0
2009-03-31 18:53:00,65.141,65.188,65.14,65.174,47310000.0
2009-03-31 18:54:00,65.213,65.213,65.186,65.208,71790000.0
2009-03-31 18:55:00,65.19,65.203,65.183,65.183,68370000.0
2009-03-31 18:56:00,65.193,65.212,65.193,65.212,39710000.0
2009-03-31 18:57:00,65.203,65.203,65.186,65.197,68150000.0
2009-03-31 18:58:00,65.196,65.2,65.154,65.154,63460000.0
2009-03-31 18:59:00,65.174,65.216,65.159,65.201,40500000.0
2009-03-31 19:00:00,65.231,65.231,65.184,65.192,47200000.0
2009-03-31 19:01:00,65.183,65.192,65.165,65.187,99820000.0
2009-03-31 19:02:00,65.162,65.189,65.157,65.177,99430000.0
2009-03-31 19:03:00,65.194,65.194,65.174,65.187,138400000.0
2009-03-31 19:04:00,65.161,65.176,65.161,65.176,77550000.0
2009-03-31 19:05:00,65.168,65.168,65.155,65.166,72800000.0
2009-03-31 19:06:00,65.164,65.164,65.125,65.154,27820000.0
2009-03-31 19:07:00,65.129,65.14,65.123,65.13,39330000.0
2009-03-31 19:08:00,65.101,65.123,65.101,65.11,60280000.0
2009-03-31 19:09:00,65.139,65.15,65.113,65.135,129990000.0
2009-03-31 19:10:00,65.162,65.181,65.156,65.181,65960000.0
2009-03-31 19:11:00,65.169,65.193,65.158,65.193,33860000.0
2009-03-31 19:12:00,65.182,65.201,65.182,65.188,39240000.0
2009-03-31 19:13:00,65.194,65.194,65.184,65.189,21570000.0
2009-03-31 19:14:00,65.172,65.186,65.164,65.176,74200000.0
2009-03-31 19:15:00,65.18,65.18,65.148,65.154,57840000.0
2009-03-31 19:16:00,65.142,65.167,65.142,65.157,106580000.0
2009-03-31 19:17:00,65.139,65.152,65.121,65.152,124130000.0
2009-03-31 19:18:00,65.171,65.171,65.113,65.113,62900000.0
2009-03-31 19:19:00,65.127,65.131,65.113,65.118,120140000.0
2009-03-31 19:20:00,65.129,65.14,65.114,65.129,110590000.0
2009-03-31 19:21:00,65.142,65.142,65.102,65.102,102410000.0
2009-03-31 19:22:00,65.123,65.123,65.094,65.108,58860000.0
2009-03-31 19:23:00,65.114,65.114,65.091,65.091,41610000.0
2009-03-31 19:24:00,65.132,65.135,65.103,65.135,28410000.0
2009-03-31 19:25:00,65.13,65.14,65.125,65.137,45370000.0
2009-03-31 19:26:00,65.136,65.136,65.13,65.13,29230000.0
2009-03-31 19:27:00,65.133,65.133,65.112,65.119,38490000.0
2009-03-31 19:28:00,65.113,65.135,65.113,65.135,48570000.0
2009-03-31 19:29:00,65.128,65.136,65.119,65.119,77730000.0
2009-03-31 19:30:00,65.134,65.143,65.123,65.135,103320000.0
2009-03-31 19:31:00,65.112,65.14,65.107,65.126,61580000.0
2009-03-31 19:32:00,65.146,65.16,65.139,65.156,76360000.0
2009-03-31 19:33:00,65.175,65.175,65.162,65.168,105790000.0
2009-03-31 19:34:00,65.147,65.169,65.137,65.153,118410000.0
2009-03-31 19:35:00,65.161,65.161,65.113,65.119,149550000.0
2009-03-31 19:36:00,65.13,65.13,65.108,65.125,114060000.0
2009-03-31 19:37:00,65.123,65.129,65.101,65.126,113010000.0
2009-03-31 19:38:00,65.109,65.13,65.103,65.103,59430000.0
2009-03-31 19:39:00,65.144,65.144,65.107,65.128,95780000.0
2009-03-31 19:40:00,65.118,65.132,65.105,65.126,70700000.0
2009-03-31 19:41:00,65.1,65.107,65.079,65.081,84700000.0
2009-03-31 19:42:00,65.092,65.092,65.075,65.079,68320000.0
2009-03-31 19:43:00,65.077,65.077,65.069,65.069,45450000.0
2009-03-31 19:44:00,65.077,65.077,65.07,65.076,62510000.0
2009-03-31 19:45:00,65.089,65.089,65.047,65.056,57920000.0
2009-03-31 19:46:00,65.043,65.062,65.042,65.049,128950000.0
2009-03-31 19:47:00,65.03,65.045,65.03,65.045,91020000.0
2009-03-31 19:48:00,65.063,65.063,65.026,65.038,103630000.0
2009-03-31 19:49:00,65.056,65.064,65.044,65.044,88960000.0
2009-03-31 19:50:00,65.052,65.052,65.031,65.04,80460000.0
2009-03-31 19:51:00,65.056,65.056,65.042,65.048,63880000.0
2009-03-31 19:52:00,65.036,65.052,65.032,65.052,49930000.0
2009-03-31 19:53:00,65.038,65.041,65.024,65.031,66570000.0
2009-03-31 19:54:00,65.053,65.053,65.018,65.018,103400000.0
2009-03-31 19:55:00,65.011,65.021,65.001,65.009,67620000.0
2009-03-31 19:56:00,64.998,65.011,64.994,65.001,66190000.0
2009-03-31 19:57:00,65.023,65.023,64.993,64.993,78100000.0
2009-03-31 19:58:00,64.995,65.002,64.965,64.977,76820000.0
2009-03-31 19:59:00,64.959,64.972,64.946,64.951,73280000.0
2009-03-31 20:00:00,64.974,64.974,64.946,64.965,47530000.0
2009-03-31 20:01:00,64.969,64.988,64.959,64.969,86450000.0
2009-03-31 20:02:00,64.981,65.005,64.97,65.005,100670000.0
2009-03-31 20:03:00,65.011,65.011,64.976,65.0,11500000.0
2009-03-31 20:04:00,64.989,65.023,64.979,65.023,94880000.0
2009-03-31 20:05:00,65.015,65.015,64.997,65.015,82960000.0
2009-03-31 20:06:00,65.026,65.034,65.012,65.034,77610000.0
2009-03-31 20:07:00,65.04,65.045,65.039,65.039,73230000.0
2009-03-31 20:08:00,65.031,65.046,65.031,65.046,50090000.0
2009-03-31 20:09:00,65.055,65.055,65.023,65.043,63130000.0
2009-03-31 20:10:00,65.038,65.054,65.035,65.045,99280000.0
2009-03-31 20:11:00,65.028,65.038,65.013,65.023,62700000.0
2009-03-31 20:12:00,65.01,65.043,65.01,65.043,73570000.0
2009-03-31 20:13:00,65.022,65.054,65.022,65.054,74680000.0
2009-03-31 20:14:00,65.034,65.057,65.028,65.046,77090000.0
2009-03-31 20:15:00,65.067,65.067,65.054,65.066,82270000.0
2009-03-31 20:16:00,65.068,65.07,65.055,65.055,42940000.0
2009-03-31 20:17:00,65.061,65.086,65.056,65.086,69430000.0
2009-03-31 20:18:00,65.093,65.103,65.078,65.103,99990000.0
2009-03-31 20:19:00,65.087,65.114,65.086,65.114,10140000.0
2009-03-31 20:20:00,65.093,65.118,65.089,65.098,122220000.0
2009-03-31 20:21:00,65.103,65.103,65.074,65.082,93790000.0
2009-03-31 20:22:00,65.096,65.1,65.074,65.074,93750000.0
2009-03-31 20:23:00,65.097,65.105,65.084,65.105,83250000.0
2009-03-31 20:24:00,65.113,65.113,65.086,65.105,81820000.0
2009-03-31 20:25:00,65.099,65.112,65.086,65.112,66100000.0
2009-03-31 20:26:00,65.107,65.114,65.102,65.114,50740000.0
2009-03-31 20:27:00,65.133,65.133,65.099,65.109,65420000.0
2009-03-31 20:28:00,65.096,65.098,65.09,65.09,99890000.0
2009-03-31 20:29:00,65.097,65.099,65.096,65.097,62500000.0
2009-03-31 20:30:00,65.104,65.104,65.075,65.088,77780000.0
2009-03-31 20:31:00,65.057,65.067,65.025,65.025,68280000.0
2009-03-31 20:32:00,65.029,65.042,65.013,65.034,67460000.0
2009-03-31 20:33:00,65.042,65.042,65.016,65.035,78920000.0
2009-03-31 20:34:00,65.048,65.05,65.046,65.048,40560000.0
2009-03-31 20:35:00,65.038,65.038,65.03,65.03,81070000.0
2009-03-31 20:36:00,65.048,65.048,65.023,65.023,9020000.0
2009-03-31 20:37:00,65.018,65.018,64.993,65.0,115050000.0
2009-03-31 20:38:00,64.991,65.014,64.99,65.014,66790000.0
2009-03-31 20:39:00,65.027,65.055,65.007,65.055,117060000.0
2009-03-31 20:40:00,65.053,65.058,65.035,65.058,134740000.0
2009-03-31 20:41:00,65.04,65.056,65.04,65.05,111910000.0
2009-03-31 20:42:00,65.059,65.059,65.038,65.052,113850000.0
2009-03-31 20:43:00,65.066,65.072,65.056,65.056,60510000.0
2009-03-31 20:44:00,65.07,65.07,65.043,65.05,25020000.0
2009-03-31 20:45:00,65.081,65.082,65.063,65.078,44240000.0
2009-03-31 20:46:00,65.046,65.055,65.022,65.029,103890000.0
2009-03-31 20:47:00,65.033,65.055,65.012,65.034,87680000.0
2009-03-31 20:48:00,65.069,65.069,65.045,65.056,88980000.0
2009-03-31 20:49:00,65.048,65.081,65.048,65.081,106340000.0
2009-03-31 20:50:00,65.059,65.079,65.059,65.079,106500000.0
2009-03-31 20:51:00,65.077,65.083,65.062,65.062,86000000.0
2009-03-31 20:52:00,65.075,65.078,65.054,65.072,98600000.0
2009-03-31 20:53:00,65.071,65.084,65.065,65.072,98900000.0
2009-03-31 20:54:00,65.095,65.095,65.066,65.066,52520000.0
2009-03-31 20:55:00,65.074,65.081,65.052,65.052,126200000.0
2009-03-31 20:56:00,65.062,65.077,65.061,65.077,85230000.0
2009-03-31 20:57:00,65.096,65.103,65.081,65.1,68060000.0
2009-03-31 20:58:00,65.083,65.108,65.083,65.104,109900000.0
2009-03-31 20:59:00,65.102,65.129,65.089,65.099,101640000.0
2009-03-31 21:00:00,65.123,65.123,65.101,65.101,99030000.0
2009-03-31 21:01:00,65.086,65.092,65.074,65.079,109380000.0
2009-03-31 21:02:00,65.064,65.084,65.064,65.072,74740000.0
2009-03-31 21:03:00,65.094,65.102,65.083,65.096,61470000.0
2009-03-31 21:04:00,65.104,65.106,65.096,65.106,60420000.0
2009-03-31 21:05:00,65.104,65.104,65.089,65.096,76020000.0
2009-03-31 21:06:00,65.114,65.114,65.076,65.094,80130000.0
2009-03-31 21:07:00,65.098,65.122,65.093,65.1,78750000.0
2009-03-31 21:08:00,65.116,65.122,65.105,65.114,53180000.0
2009-03-31 21:09:00,65.122,65.122,65.093,65.114,48090000.0
2009-03-31 21:10:00,65.133,65.133,65.112,65.119,109910000.0
2009-03-31 21:11:00,65.115,65.122,65.103,65.103,94860000.0
2009-03-31 21:12:00,65.113,65.113,65.084,65.091,66720000.0
2009-03-31 21:13:00,65.077,65.082,65.064,65.077,48130000.0
2009-03-31 21:14:00,65.094,65.094,65.081,65.089,44020000.0
2009-03-31 21:15:00,65.104,65.104,65.075,65.078,75800000.0
2009-03-31 21:17:00,65.077,65.092,65.073,65.092,104690000.0
2009-03-31 21:18:00,65.102,65.103,65.088,65.098,124750000.0
2009-03-31 21:19:00,65.098,65.101,65.083,65.083,87800000.0
2009-03-31 21:20:00,65.088,65.094,65.084,65.094,93610000.0
2009-03-31 21:21:00,65.106,65.106,65.092,65.099,59870000.0
2009-03-31 21:22:00,65.083,65.112,65.083,65.098,91770000.0
2009-03-31 21:23:00,65.104,65.104,65.093,65.097,56420000.0
2009-03-31 21:24:00,65.115,65.115,65.083,65.099,66840000.0
2009-03-31 21:25:00,65.096,65.103,65.082,65.097,54750000.0
2009-03-31 21:26:00,65.091,65.115,65.082,65.114,90830000.0
2009-03-31 21:27:00,65.114,65.132,65.088,65.132,131780000.0
2009-03-31 21:28:00,65.128,65.152,65.125,65.147,135760000.0
2009-03-31 21:29:00,65.148,65.152,65.135,65.152,88800000.0
2009-03-31 21:30:00,65.172,65.172,65.144,65.145,91340000.0
2009-03-31 21:31:00,65.135,65.161,65.135,65.146,121450000.0
2009-03-31 21:32:00,65.149,65.149,65.109,65.109,117640000.0
2009-03-31 21:33:00,65.127,65.127,65.119,65.12,116310000.0
2009-03-31 21:35:00,65.086,65.095,65.073,65.076,77340000.0
2009-03-31 21:36:00,65.099,65.099,65.07,65.075,62840000.0
2009-03-31 21:37:00,65.084,65.089,65.075,65.088,149280000.0
2009-03-31 21:38:00,65.097,65.105,65.088,65.097,175760000.0
2009-03-31 21:39:00,65.112,65.113,65.088,65.088,109430000.0
2009-03-31 21:40:00,65.104,65.104,65.091,65.1,72990000.0
2009-03-31 21:41:00,65.087,65.104,65.086,65.103,100280000.0
2009-03-31 21:42:00,65.112,65.112,65.079,65.097,90340000.0
2009-03-31 21:43:00,65.092,65.092,65.076,65.078,82630000.0
2009-03-31 21:44:00,65.088,65.102,65.088,65.089,142760000.0
2009-03-31 21:45:00,65.103,65.103,65.072,65.086,142930000.0
2009-03-31 21:46:00,65.071,65.071,65.05,65.064,95010000.0
2009-03-31 21:47:00,65.041,65.062,65.041,65.058,146590000.0
2009-03-31 21:48:00,65.076,65.076,65.042,65.058,116090000.0
2009-03-31 21:49:00,65.037,65.058,65.037,65.048,91860000.0
2009-03-31 21:50:00,65.035,65.035,64.989,65.008,64870000.0
2009-03-31 21:51:00,65.012,65.012,64.989,64.999,66840000.0
2009-03-31 21:52:00,65.001,65.001,64.959,64.964,111290000.0
2009-03-31 21:53:00,64.971,64.997,64.971,64.992,69880000.0
2009-03-31 21:54:00,65.011,65.011,64.991,64.997,124690000.0
2009-03-31 21:55:00,64.99,65.001,64.983,65.001,46750000.0
2009-03-31 21:56:00,65.014,65.014,65.003,65.009,109550000.0
2009-03-31 21:57:00,65.03,65.03,65.013,65.021,84590000.0
2009-03-31 21:58:00,65.027,65.027,65.006,65.015,98140000.0
2009-03-31 21:59:00,65.024,65.055,65.015,65.036,93060000.0
2009-03-31 22:00:00,65.049,65.049,65.014,65.027,88670000.0
2009-03-31 22:01:00,65.018,65.049,65.018,65.048,83140000.0
2009-03-31 22:02:00,65.038,65.04,65.024,65.038,111120000.0
2009-03-31 22:03:00,65.066,65.066,65.04,65.04,92470000.0
2009-03-31 22:04:00,65.055,65.056,65.043,65.049,101430000.0
2009-03-31 22:05:00,65.056,65.057,65.051,65.056,83720000.0
2009-03-31 22:06:00,65.081,65.081,65.028,65.028,20500000.0
2009-03-31 22:07:00,65.037,65.049,65.028,65.043,102330000.0
2009-03-31 22:08:00,65.037,65.044,65.031,65.033,82310000.0
2009-03-31 22:09:00,65.039,65.04,65.008,65.008,72670000.0
2009-03-31 22:10:00,64.991,64.996,64.99,64.995,106300000.0
2009-03-31 22:11:00,64.985,64.985,64.961,64.973,115380000.0
2009-03-31 22:12:00,64.989,64.989,64.954,64.963,62170000.0
2009-03-31 22:13:00,64.968,64.978,64.968,64.978,93170000.0
2009-03-31 22:14:00,64.983,64.983,64.97,64.979,82040000.0
2009-03-31 22:15:00,64.996,64.996,64.988,64.989,101890000.0
2009-03-31 22:17:00,64.964,64.999,64.964,64.999,77770000.0
2009-03-31 22:18:00,65.03,65.03,64.986,65.009,63690000.0
2009-03-31 22:19:00,64.983,65.004,64.981,64.981,71210000.0
2009-03-31 22:20:00,64.995,64.995,64.97,64.97,115910000.0
2009-03-31 22:21:00,65.003,65.003,64.959,64.96,112250000.0
2009-03-31 22:22:00,64.962,64.962,64.934,64.935,116850000.0
2009-03-31 22:23:00,64.915,64.915,64.9,64.9,127650000.0
2009-03-31 22:24:00,64.921,64.921,64.893,64.893,139960000.0
2009-03-31 22:25:00,64.898,64.9,64.896,64.897,73260000.0
2009-03-31 22:26:00,64.888,64.892,64.886,64.888,115060000.0
2009-03-31 22:27:00,64.916,64.916,64.893,64.893,74770000.0
2009-03-31 22:28:00,64.896,64.896,64.888,64.89,69090000.0
2009-03-31 22:30:00,64.914,64.914,64.9,64.912,97610000.0
2009-03-31 22:31:00,64.931,64.963,64.931,64.963,75910000.0
2009-03-31 22:32:00,64.962,64.988,64.962,64.988,94230000.0
2009-03-31 22:33:00,64.972,64.972,64.949,64.949,84150000.0
2009-03-31 22:35:00,64.957,64.957,64.95,64.953,109530000.0
2009-03-31 22:36:00,64.973,64.973,64.955,64.966,64110000.0
2009-03-31 22:37:00,64.975,64.975,64.962,64.968,86420000.0
2009-03-31 22:38:00,64.958,64.958,64.917,64.917,102240000.0
2009-03-31 22:39:00,64.935,64.935,64.913,64.913,102310000.0
2009-03-31 22:40:00,64.919,64.926,64.919,64.926,76150000.0
2009-03-31 22:41:00,64.922,64.934,64.922,64.934,85570000.0
2009-03-31 22:42:00,64.925,64.927,64.918,64.927,53710000.0
2009-03-31 22:43:00,64.936,64.937,64.929,64.929,93560000.0
2009-03-31 22:44:00,64.918,64.927,64.918,64.924,68550000.0
2009-03-31 22:45:00,64.932,64.938,64.924,64.926,98940000.0
2009-03-31 22:46:00,64.934,64.958,64.929,64.949,100640000.0
2009-03-31 22:47:00,64.945,64.973,64.945,64.973,98530000.0
2009-03-31 22:48:00,64.984,64.984,64.961,64.961,54680000.0
2009-03-31 22:49:00,64.965,64.965,64.957,64.957,47940000.0
2009-03-31 22:50:00,64.951,64.964,64.951,64.957,120280000.0
2009-03-31 22:51:00,64.984,64.984,64.972,64.972,140190000.0
2009-03-31 22:52:00,64.961,64.973,64.96,64.973,87480000.0
2009-03-31 22:53:00,64.97,64.992,64.963,64.992,92720000.0
2009-03-31 22:54:00,64.98,64.98,64.964,64.964,9780000.0
2009-03-31 22:55:00,64.956,64.964,64.952,64.956,110870000.0
2009-03-31 22:56:00,64.967,64.967,64.959,64.961,103970000.0
2009-03-31 22:57:00,64.973,64.973,64.959,64.96,64890000.0
2009-03-31 22:58:00,64.947,64.953,64.926,64.938,46280000.0
2009-03-31 22:59:00,64.93,64.944,64.93,64.938,45470000.0
2009-03-31 23:00:00,64.946,64.946,64.922,64.922,50220000.0
2009-03-31 23:01:00,64.91,64.924,64.905,64.924,80310000.0
2009-03-31 23:02:00,64.913,64.926,64.912,64.924,82810000.0
2009-03-31 23:03:00,64.941,64.941,64.916,64.926,76970000.0
2009-03-31 23:04:00,64.908,64.909,64.907,64.907,67010000.0
2009-03-31 23:05:00,64.897,64.899,64.897,64.899,58640000.0
2009-03-31 23:06:00,64.922,64.922,64.89,64.89,93910000.0
2009-03-31 23:07:00,64.867,64.875,64.859,64.865,79810000.0
2009-03-31 23:08:00,64.902,64.932,64.902,64.923,67140000.0
2009-03-31 23:09:00,64.888,64.896,64.888,64.891,90410000.0
2009-03-31 23:10:00,64.878,64.884,64.878,64.878,64060000.0
2009-03-31 23:11:00,64.849,64.859,64.845,64.846,39100000.0
2009-03-31 23:12:00,64.872,64.872,64.854,64.866,70930000.0
2009-03-31 23:13:00,64.843,64.859,64.819,64.826,69190000.0
2009-03-31 23:14:00,64.81,64.823,64.81,64.816,84800000.0
2009-03-31 23:15:00,64.826,64.828,64.821,64.828,34190000.0
2009-03-31 23:16:00,64.845,64.888,64.845,64.87,110000000.0
2009-03-31 23:17:00,64.884,64.884,64.842,64.873,103330000.0
2009-03-31 23:18:00,64.872,64.872,64.848,64.848,97690000.0
2009-03-31 23:19:00,64.856,64.857,64.855,64.856,60340000.0
2009-03-31 23:20:00,64.849,64.857,64.849,64.853,91870000.0
2009-03-31 23:21:00,64.855,64.859,64.85,64.851,95570000.0
2009-03-31 23:22:00,64.87,64.877,64.869,64.869,70690000.0
2009-03-31 23:23:00,64.874,64.874,64.854,64.865,45010000.0
2009-03-31 23:24:00,64.885,64.892,64.858,64.892,34650000.0
2009-03-31 23:25:00,64.883,64.883,64.846,64.86,30340000.0
2009-03-31 23:26:00,64.867,64.867,64.859,64.867,17330000.0
2009-03-31 23:27:00,64.896,64.896,64.882,64.882,51940000.0
2009-03-31 23:28:00,64.869,64.87,64.868,64.868,46620000.0
2009-03-31 23:30:00,64.884,64.884,64.863,64.873,100770000.0
2009-03-31 23:31:00,64.863,64.863,64.85,64.85,50330000.0
2009-03-31 23:32:00,64.871,64.892,64.871,64.887,41280000.0
2009-03-31 23:33:00,64.886,64.886,64.87,64.87,70260000.0
2009-03-31 23:34:00,64.876,64.876,64.869,64.869,53920000.0
2009-03-31 23:35:00,64.876,64.877,64.867,64.867,88940000.0
2009-03-31 23:36:00,64.893,64.893,64.856,64.863,71530000.0
2009-03-31 23:38:00,64.867,64.879,64.856,64.872,135330000.0
2009-03-31 23:39:00,64.877,64.877,64.874,64.876,47470000.0
2009-03-31 23:41:00,64.869,64.885,64.867,64.884,45100000.0
2009-03-31 23:42:00,64.875,64.879,64.875,64.877,47790000.0
2009-03-31 23:43:00,64.866,64.866,64.859,64.866,39740000.0
2009-03-31 23:44:00,64.879,64.882,64.872,64.875,15900000.0
2009-03-31 23:45:00,64.894,64.894,64.873,64.877,38630000.0
2009-03-31 23:46:00,64.886,64.896,64.881,64.889,74080000.0
2009-03-31 23:47:00,64.898,64.904,64.885,64.904,37640000.0
2009-03-31 23:48:00,64.892,64.892,64.875,64.879,62220000.0
2009-03-31 23:49:00,64.887,64.887,64.88,64.88,46000000.0
2009-03-31 23:50:00,64.89,64.902,64.883,64.896,41960000.0
2009-03-31 23:51:00,64.878,64.879,64.877,64.878,60090000.0
2009-03-31 23:53:00,64.889,64.889,64.885,64.888,57190000.0
2009-03-31 23:54:00,64.89,64.902,64.882,64.894,47580000.0
2009-03-31 23:55:00,64.906,64.913,64.901,64.905,42160000.0
2009-03-31 23:56:00,64.897,64.913,64.897,64.913,18230000.0
2009-03-31 23:57:00,64.926,64.928,64.92,64.921,44030000.0
2009-03-31 23:58:00,64.911,64.917,64.911,64.916,102490000.0
2009-04-01 00:00:00,64.935,64.935,64.915,64.922,49390000.0
2009-04-01 00:01:00,64.925,64.929,64.921,64.921,110550000.0
2009-04-01 00:02:00,64.932,64.941,64.926,64.938,91780000.0
2009-04-01 00:03:00,64.939,64.939,64.93,64.93,26160000.0
2009-04-01 00:04:00,64.942,64.946,64.94,64.94,39100000.0
2009-04-01 00:05:00,64.928,64.936,64.928,64.931,46710000.0
2009-04-01 00:06:00,64.956,64.956,64.931,64.942,108210000.0
2009-04-01 00:07:00,64.929,64.939,64.929,64.933,93820000.0
2009-04-01 00:09:00,64.967,64.977,64.954,64.973,58910000.0
2009-04-01 00:10:00,64.985,64.986,64.978,64.978,58210000.0
2009-04-01 00:12:00,64.999,64.999,64.974,64.979,72760000.0
2009-04-01 00:13:00,64.97,64.976,64.97,64.976,82560000.0
2009-04-01 00:14:00,64.969,64.975,64.961,64.975,93030000.0
2009-04-01 00:15:00,64.969,64.97,64.966,64.968,131800000.0
2009-04-01 00:16:00,64.958,64.959,64.956,64.957,92890000.0
2009-04-01 00:17:00,64.946,64.948,64.938,64.938,94480000.0
2009-04-01 00:18:00,64.956,64.956,64.929,64.929,93770000.0
2009-04-01 00:19:00,64.921,64.934,64.921,64.927,78950000.0
2009-04-01 00:20:00,64.94,64.981,64.94,64.981,98560000.0
2009-04-01 00:21:00,64.976,64.976,64.951,64.96,83270000.0
2009-04-01 00:23:00,64.97,64.976,64.968,64.968,87530000.0
2009-04-01 00:24:00,64.993,64.993,64.971,64.971,76050000.0
2009-04-01 00:25:00,64.976,64.979,64.97,64.979,76010000.0
2009-04-01 00:26:00,64.97,64.974,64.961,64.967,71500000.0
2009-04-01 00:27:00,64.987,64.987,64.972,64.972,77540000.0
2009-04-01 00:29:00,64.976,64.978,64.971,64.978,66380000.0
2009-04-01 00:30:00,64.985,64.985,64.972,64.979,89630000.0
2009-04-01 00:31:00,64.97,64.97,64.967,64.967,108170000.0
2009-04-01 00:32:00,64.963,64.991,64.963,64.987,127380000.0
2009-04-01 00:33:00,64.959,64.973,64.959,64.968,90550000.0
2009-04-01 00:34:00,64.959,64.972,64.959,64.967,66310000.0
2009-04-01 00:35:00,64.961,64.993,64.961,64.993,90510000.0
2009-04-01 00:36:00,64.991,65.003,64.986,64.999,95630000.0
2009-04-01 00:37:00,65.004,65.004,64.964,64.969,75890000.0
2009-04-01 00:38:00,64.961,64.976,64.961,64.976,26520000.0
2009-04-01 00:39:00,64.997,64.997,64.989,64.989,63480000.0
2009-04-01 00:40:00,64.973,64.976,64.972,64.976,63420000.0
2009-04-01 00:41:00,64.989,65.003,64.981,65.0,90690000.0
2009-04-01 00:43:00,64.987,64.99,64.984,64.986,100030000.0
2009-04-01 00:44:00,64.996,64.997,64.991,64.994,52050000.0
2009-04-01 00:45:00,65.011,65.011,64.991,64.991,63780000.0
2009-04-01 00:46:00,65.0,65.007,64.998,65.007,81820000.0
2009-04-01 00:47:00,65.032,65.056,65.015,65.056,68940000.0
2009-04-01 00:48:00,65.083,65.083,65.048,65.053,32200000.0
2009-04-01 00:49:00,65.037,65.037,65.031,65.037,77120000.0
2009-04-01 00:50:00,65.03,65.051,65.028,65.047,49590000.0
2009-04-01 00:52:00,65.014,65.022,64.997,65.016,70850000.0
2009-04-01 00:53:00,65.002,65.024,65.002,65.015,35810000.0
2009-04-01 00:54:00,65.015,65.018,65.009,65.009,65210000.0
2009-04-01 00:55:00,65.021,65.029,65.02,65.026,69360000.0
2009-04-01 00:56:00,65.019,65.031,65.019,65.023,40390000.0
2009-04-01 00:57:00,65.008,65.015,65.008,65.009,53620000.0
2009-04-01 00:58:00,65.016,65.021,65.014,65.019,95850000.0
2009-04-01 00:59:00,65.009,65.013,65.001,65.001,105690000.0
2009-04-01 01:00:00,65.015,65.015,64.987,64.992,142860000.0
2009-04-01 01:01:00,64.996,64.998,64.991,64.991,79110000.0
2009-04-01 01:02:00,64.995,64.995,64.98,64.98,75910000.0
2009-04-01 01:04:00,64.987,64.987,64.979,64.986,40440000.0
2009-04-01 01:05:00,64.995,64.997,64.982,64.997,59810000.0
2009-04-01 01:06:00,65.013,65.013,64.98,64.982,136860000.0
2009-04-01 01:07:00,64.988,64.994,64.982,64.994,70190000.0
2009-04-01 01:08:00,64.981,65.01,64.981,65.006,33590000.0
2009-04-01 01:09:00,64.997,64.997,64.989,64.996,36510000.0
2009-04-01 01:10:00,64.977,64.979,64.977,64.979,20620000.0
2009-04-01 01:11:00,64.987,64.988,64.981,64.981,70640000.0
2009-04-01 01:12:00,65.005,65.005,64.99,64.99,54350000.0
2009-04-01 01:13:00,64.976,64.977,64.971,64.976,107410000.0
2009-04-01 01:14:00,64.97,64.977,64.97,64.971,120090000.0
2009-04-01 01:15:00,64.996,64.996,64.953,64.953,56610000.0
2009-04-01 01:16:00,64.961,64.967,64.96,64.967,111900000.0
2009-04-01 01:17:00,64.961,64.966,64.961,64.962,101560000.0
2009-04-01 01:18:00,64.986,64.986,64.966,64.97,98850000.0
2009-04-01 01:19:00,64.96,64.965,64.96,64.965,59270000.0
2009-04-01 01:20:00,64.994,64.996,64.991,64.991,42490000.0
2009-04-01 01:21:00,64.975,64.978,64.968,64.978,30060000.0
2009-04-01 01:23:00,64.971,64.978,64.97,64.971,33320000.0
2009-04-01 01:24:00,64.987,64.987,64.979,64.979,37510000.0
2009-04-01 01:25:00,64.987,64.989,64.987,64.988,50480000.0
2009-04-01 01:26:00,65.003,65.032,65.003,65.024,74190000.0
2009-04-01 01:27:00,65.014,65.017,65.01,65.017,111670000.0
2009-04-01 01:28:00,65.028,65.029,65.025,65.026,64520000.0
2009-04-01 01:29:00,65.009,65.027,65.009,65.027,73330000.0
2009-04-01 01:30:00,65.022,65.033,65.013,65.013,114510000.0
2009-04-01 01:31:00,65.016,65.033,65.011,65.025,129580000.0
2009-04-01 01:32:00,65.038,65.042,65.031,65.031,167860000.0
2009-04-01 01:34:00,65.038,65.038,65.038,65.038,1130000.0
2009-04-01 01:35:00,65.03,65.043,65.015,65.034,52280000.0
2009-04-01 01:36:00,65.015,65.015,64.991,65.001,77540000.0
2009-04-01 01:38:00,64.992,64.997,64.992,64.995,71630000.0
2009-04-01 01:39:00,65.009,65.009,64.961,64.986,55870000.0
2009-04-01 01:40:00,64.993,64.993,64.974,64.979,42120000.0
2009-04-01 01:41:00,65.008,65.009,65.007,65.008,57670000.0
2009-04-01 01:42:00,64.997,65.006,64.988,65.006,50970000.0
2009-04-01 01:43:00,65.004,65.033,65.004,65.027,110620000.0
2009-04-01 01:44:00,65.013,65.015,64.985,65.015,82590000.0
2009-04-01 01:45:00,65.033,65.033,65.012,65.02,86810000.0
2009-04-01 01:46:00,65.028,65.035,65.017,65.027,68750000.0
2009-04-01 01:47:00,65.008,65.01,65.006,65.008,70850000.0
2009-04-01 01:48:00,65.023,65.023,65.001,65.008,50210000.0
2009-04-01 01:49:00,65.026,65.03,65.013,65.026,43300000.0
2009-04-01 01:50:00,65.052,65.16,65.041,65.121,54560000.0
2009-04-01 01:51:00,65.144,65.144,65.089,65.11,86850000.0
2009-04-01 01:52:00,65.099,65.113,65.099,65.108,52960000.0
2009-04-01 01:53:00,65.094,65.117,65.079,65.113,62850000.0
2009-04-01 01:54:00,65.127,65.183,65.127,65.183,67660000.0
2009-04-01 01:55:00,65.208,65.287,65.208,65.267,68850000.0
2009-04-01 01:56:00,65.255,65.255,65.227,65.245,62810000.0
2009-04-01 01:57:00,65.219,65.225,65.212,65.218,37250000.0
2009-04-01 01:58:00,65.231,65.268,65.227,65.241,65620000.0
2009-04-01 02:01:00,65.109,65.109,64.805,64.805,37870000.0
2009-04-01 02:02:00,64.761,64.837,64.726,64.837,27830000.0
2009-04-01 02:03:00,64.874,64.874,64.713,64.713,32710000.0
2009-04-01 02:04:00,64.68,64.68,64.448,64.536,45740000.0
2009-04-01 02:05:00,64.574,64.715,64.56,64.662,70910000.0
2009-04-01 02:06:00,64.678,64.747,64.678,64.73,88610000.0
2009-04-01 02:07:00,64.735,64.835,64.732,64.835,66110000.0
2009-04-01 02:08:00,64.83,64.83,64.719,64.742,69850000.0
2009-04-01 02:09:00,64.791,64.828,64.743,64.828,90410000.0
2009-04-01 02:10:00,64.821,64.827,64.786,64.786,106450000.0
2009-04-01 02:11:00,64.751,64.766,64.716,64.753,136330000.0
2009-04-01 02:12:00,64.699,64.699,64.613,64.64,108410000.0
2009-04-01 02:13:00,64.638,64.658,64.551,64.551,98260000.0
2009-04-01 02:14:00,64.566,64.618,64.566,64.598,53530000.0
2009-04-01 02:15:00,64.64,64.64,64.52,64.52,89700000.0
2009-04-01 02:16:00,64.535,64.581,64.535,64.561,62740000.0
2009-04-01 02:17:00,64.626,64.706,64.615,64.706,76620000.0
2009-04-01 02:18:00,64.73,64.73,64.637,64.641,59630000.0
2009-04-01 02:19:00,64.624,64.632,64.595,64.623,37960000.0
2009-04-01 02:20:00,64.64,64.673,64.636,64.673,60340000.0
2009-04-01 02:21:00,64.687,64.705,64.671,64.696,49460000.0
2009-04-01 02:22:00,64.682,64.682,64.585,64.596,105430000.0
2009-04-01 02:23:00,64.594,64.607,64.566,64.58,80480000.0
2009-04-01 02:24:00,64.62,64.656,64.598,64.627,86820000.0
2009-04-01 02:25:00,64.626,64.675,64.626,64.675,76170000.0
2009-04-01 02:26:00,64.668,64.671,64.633,64.633,68290000.0
2009-04-01 02:27:00,64.651,64.651,64.624,64.63,54720000.0
2009-04-01 02:28:00,64.624,64.669,64.624,64.663,47240000.0
2009-04-01 02:29:00,64.666,64.699,64.658,64.699,57990000.0
2009-04-01 02:30:00,64.735,64.735,64.685,64.693,84500000.0
2009-04-01 02:31:00,64.697,64.697,64.689,64.697,57420000.0
2009-04-01 02:32:00,64.697,64.765,64.697,64.763,65560000.0
2009-04-01 02:33:00,64.752,64.77,64.752,64.767,64040000.0
2009-04-01 02:34:00,64.751,64.751,64.705,64.711,66980000.0
2009-04-01 02:35:00,64.699,64.704,64.691,64.691,66380000.0
2009-04-01 02:36:00,64.716,64.716,64.703,64.708,37320000.0
2009-04-01 02:37:00,64.693,64.693,64.631,64.657,66800000.0
2009-04-01 02:38:00,64.655,64.719,64.655,64.704,91040000.0
2009-04-01 02:39:00,64.721,64.721,64.683,64.688,9580000.0
2009-04-01 02:40:00,64.682,64.703,64.675,64.703,57080000.0
2009-04-01 02:41:00,64.716,64.716,64.682,64.706,46350000.0
2009-04-01 02:42:00,64.725,64.73,64.705,64.718,63300000.0
2009-04-01 02:43:00,64.72,64.795,64.72,64.795,86130000.0
2009-04-01 02:44:00,64.813,64.866,64.813,64.866,56790000.0
2009-04-01 02:45:00,64.886,64.911,64.858,64.865,62070000.0
2009-04-01 02:46:00,64.853,64.887,64.842,64.853,66140000.0
2009-04-01 02:47:00,64.853,64.866,64.83,64.835,62050000.0
2009-04-01 02:48:00,64.854,64.854,64.821,64.821,63060000.0
2009-04-01 02:49:00,64.833,64.881,64.833,64.881,36660000.0
2009-04-01 02:50:00,64.882,64.902,64.882,64.891,65470000.0
2009-04-01 02:51:00,64.901,64.901,64.854,64.854,86520000.0
2009-04-01 02:52:00,64.849,64.87,64.849,64.868,7330000.0
2009-04-01 02:53:00,64.823,64.877,64.823,64.869,117560000.0
2009-04-01 02:54:00,64.903,64.904,64.843,64.843,81080000.0
2009-04-01 02:55:00,64.848,64.86,64.836,64.856,89060000.0
2009-04-01 02:56:00,64.862,64.862,64.777,64.777,78420000.0
2009-04-01 02:57:00,64.791,64.791,64.73,64.791,73380000.0
2009-04-01 02:58:00,64.802,64.802,64.766,64.77,55530000.0
2009-04-01 02:59:00,64.775,64.777,64.753,64.76,43780000.0
2009-04-01 03:00:00,64.783,64.812,64.767,64.812,54890000.0
2009-04-01 03:01:00,64.82,64.841,64.816,64.822,86390000.0
2009-04-01 03:02:00,64.841,64.876,64.829,64.876,57790000.0
2009-04-01 03:03:00,64.894,64.894,64.865,64.87,61890000.0
2009-04-01 03:04:00,64.873,64.884,64.81,64.814,66880000.0
2009-04-01 03:05:00,64.813,64.829,64.788,64.827,71390000.0
2009-04-01 03:06:00,64.835,64.84,64.801,64.817,67740000.0
2009-04-01 03:07:00,64.81,64.84,64.807,64.833,42910000.0
2009-04-01 03:08:00,64.824,64.838,64.806,64.813,69440000.0
2009-04-01 03:09:00,64.833,64.834,64.804,64.834,84280000.0
2009-04-01 03:10:00,64.845,64.879,64.845,64.867,8070000.0
2009-04-01 03:11:00,64.844,64.848,64.829,64.843,98360000.0
2009-04-01 03:12:00,64.865,64.88,64.858,64.88,8080000.0
2009-04-01 03:13:00,64.873,64.878,64.864,64.864,9580000.0
2009-04-01 03:14:00,64.873,64.92,64.869,64.912,68430000.0
2009-04-01 03:15:00,64.944,64.951,64.905,64.951,86470000.0
2009-04-01 03:16:00,64.949,64.954,64.94,64.945,11090000.0
2009-04-01 03:17:00,64.97,65.043,64.97,64.999,117160000.0
2009-04-01 03:18:00,65.019,65.019,64.982,65.006,82310000.0
2009-04-01 03:19:00,64.989,65.008,64.973,64.998,88340000.0
2009-04-01 03:20:00,64.997,65.033,64.992,65.009,74530000.0
2009-04-01 03:21:00,64.997,65.004,64.967,64.993,69160000.0
2009-04-01 03:22:00,65.01,65.058,65.009,65.037,57970000.0
2009-04-01 03:23:00,65.054,65.072,65.046,65.05,44760000.0
2009-04-01 03:24:00,65.083,65.083,65.01,65.066,59420000.0
2009-04-01 03:25:00,65.066,65.133,65.066,65.124,88170000.0
2009-04-01 03:26:00,65.133,65.135,65.09,65.107,56020000.0
2009-04-01 03:27:00,65.098,65.12,65.095,65.098,58880000.0
2009-04-01 03:28:00,65.115,65.139,65.106,65.135,70900000.0
2009-04-01 03:29:00,65.129,65.135,65.115,65.118,70090000.0
2009-04-01 03:30:00,65.125,65.125,65.059,65.081,67630000.0
2009-04-01 03:31:00,65.081,65.088,65.046,65.053,35970000.0
2009-04-01 03:32:00,65.067,65.073,65.046,65.047,64510000.0
2009-04-01 03:33:00,65.073,65.073,65.047,65.066,94410000.0
2009-04-01 03:34:00,65.069,65.069,65.05,65.055,8820000.0
2009-04-01 03:35:00,65.048,65.061,65.036,65.061,64950000.0
2009-04-01 03:36:00,65.053,65.053,64.985,64.985,88480000.0
2009-04-01 03:37:00,64.983,65.036,64.977,65.036,12260000.0
2009-04-01 03:38:00,65.051,65.07,65.042,65.049,82810000.0
2009-04-01 03:39:00,65.074,65.074,65.052,65.061,89770000.0
2009-04-01 03:40:00,65.064,65.064,65.025,65.025,80530000.0
2009-04-01 03:41:00,65.027,65.031,65.01,65.028,68680000.0
2009-04-01 03:42:00,65.035,65.035,65.011,65.011,57450000.0
2009-04-01 03:43:00,65.018,65.043,65.014,65.043,45450000.0
2009-04-01 03:44:00,65.065,65.065,65.042,65.058,59630000.0
2009-04-01 03:45:00,65.073,65.073,65.053,65.067,85410000.0
2009-04-01 03:46:00,65.047,65.055,65.041,65.055,56390000.0
2009-04-01 03:47:00,65.061,65.082,65.055,65.068,61470000.0
2009-04-01 03:48:00,65.062,65.09,65.062,65.085,64460000.0
2009-04-01 03:49:00,65.111,65.125,65.089,65.116,66540000.0
2009-04-01 03:50:00,65.104,65.111,65.067,65.079,65220000.0
2009-04-01 03:51:00,65.095,65.095,65.056,65.058,39090000.0
2009-04-01 03:52:00,65.062,65.062,65.016,65.026,63770000.0
2009-04-01 03:53:00,65.011,65.045,65.011,65.045,95120000.0
2009-04-01 03:54:00,65.033,65.042,65.028,65.037,10710000.0
2009-04-01 03:55:00,65.048,65.063,65.033,65.063,88610000.0
2009-04-01 03:56:00,65.059,65.09,65.056,65.09,13520000.0
2009-04-01 03:57:00,65.084,65.084,65.053,65.053,83330000.0
2009-04-01 03:58:00,65.038,65.054,65.027,65.054,54850000.0
2009-04-01 03:59:00,65.051,65.084,65.022,65.022,59050000.0
2009-04-01 04:00:00,65.039,65.039,64.962,64.966,66810000.0
2009-04-01 04:01:00,64.969,65.006,64.948,65.006,65820000.0
2009-04-01 04:02:00,64.998,65.01,64.964,64.964,63490000.0
2009-04-01 04:03:00,64.987,64.993,64.963,64.993,41570000.0
2009-04-01 04:04:00,64.991,64.991,64.966,64.977,70320000.0
2009-04-01 04:05:00,64.964,64.972,64.947,64.951,93150000.0
2009-04-01 04:06:00,64.954,64.954,64.921,64.926,7520000.0
2009-04-01 04:07:00,64.914,64.921,64.897,64.901,38680000.0
2009-04-01 04:08:00,64.902,64.94,64.895,64.933,76160000.0
2009-04-01 04:09:00,64.902,64.923,64.902,64.916,88480000.0
2009-04-01 04:10:00,64.91,64.954,64.91,64.948,12220000.0
2009-04-01 04:11:00,64.942,64.968,64.93,64.957,68820000.0
2009-04-01 04:12:00,64.976,64.99,64.954,64.967,57310000.0
2009-04-01 04:13:00,64.941,64.953,64.902,64.902,43830000.0
2009-04-01 04:14:00,64.909,64.92,64.904,64.907,58340000.0
2009-04-01 04:15:00,64.923,64.923,64.896,64.906,84840000.0
2009-04-01 04:16:00,64.908,64.919,64.907,64.917,53220000.0
2009-04-01 04:17:00,64.936,64.936,64.915,64.935,61840000.0
2009-04-01 04:18:00,64.949,64.949,64.902,64.918,65990000.0
2009-04-01 04:19:00,64.892,64.915,64.869,64.874,66540000.0
2009-04-01 04:20:00,64.887,64.887,64.878,64.879,66200000.0
2009-04-01 04:21:00,64.896,64.903,64.877,64.903,40050000.0
2009-04-01 04:22:00,64.888,64.9,64.858,64.871,65090000.0
2009-04-01 04:23:00,64.85,64.879,64.835,64.843,91700000.0
2009-04-01 04:24:00,64.863,64.863,64.832,64.836,10890000.0
2009-04-01 04:25:00,64.83,64.844,64.824,64.824,71820000.0
2009-04-01 04:26:00,64.837,64.886,64.824,64.884,90930000.0
2009-04-01 04:27:00,64.897,64.917,64.897,64.917,2630000.0
2009-04-01 04:28:00,64.924,64.935,64.881,64.933,65460000.0
2009-04-01 04:29:00,64.932,64.932,64.89,64.893,93320000.0
2009-04-01 04:30:00,64.894,64.894,64.863,64.863,4320000.0
2009-04-01 04:31:00,64.859,64.864,64.859,64.864,5640000.0
2009-04-01 04:32:00,64.883,64.903,64.883,64.903,91620000.0
2009-04-01 04:33:00,64.89,64.896,64.881,64.896,15040000.0
2009-04-01 04:34:00,64.885,64.919,64.885,64.915,71090000.0
2009-04-01 04:35:00,64.911,64.925,64.905,64.908,84200000.0
2009-04-01 04:36:00,64.927,64.93,64.902,64.902,13330000.0
2009-04-01 04:37:00,64.888,64.898,64.886,64.896,16340000.0
2009-04-01 04:38:00,64.88,64.901,64.875,64.88,44570000.0
2009-04-01 04:39:00,64.897,64.897,64.872,64.893,58310000.0
2009-04-01 04:40:00,64.868,64.881,64.856,64.869,88550000.0
2009-04-01 04:41:00,64.866,64.866,64.824,64.839,58730000.0
2009-04-01 04:42:00,64.855,64.876,64.84,64.863,65800000.0
2009-04-01 04:43:00,64.858,64.875,64.857,64.875,66510000.0
2009-04-01 04:44:00,64.873,64.894,64.873,64.888,66020000.0
2009-04-01 04:45:00,64.872,64.895,64.872,64.895,64070000.0
2009-04-01 04:46:00,64.916,64.918,64.891,64.891,37840000.0
2009-04-01 04:47:00,64.902,64.902,64.876,64.895,65430000.0
2009-04-01 04:48:00,64.885,64.885,64.864,64.877,91560000.0
2009-04-01 04:49:00,64.867,64.893,64.863,64.893,12580000.0
2009-04-01 04:50:00,64.889,64.893,64.881,64.888,69940000.0
2009-04-01 04:51:00,64.917,64.917,64.909,64.909,69300000.0
2009-04-01 04:53:00,64.883,64.91,64.883,64.886,72150000.0
2009-04-01 04:54:00,64.896,64.896,64.874,64.888,98210000.0
2009-04-01 04:55:00,64.883,64.883,64.872,64.883,11270000.0
2009-04-01 04:56:00,64.874,64.884,64.863,64.869,79440000.0
2009-04-01 04:57:00,64.891,64.891,64.866,64.885,77710000.0
2009-04-01 04:58:00,64.858,64.873,64.858,64.861,65740000.0
2009-04-01 04:59:00,64.867,64.874,64.855,64.863,48700000.0
2009-04-01 05:00:00,64.874,64.874,64.855,64.867,63200000.0
2009-04-01 05:01:00,64.874,64.874,64.851,64.874,100480000.0
2009-04-01 05:02:00,64.853,64.88,64.853,64.874,60260000.0
2009-04-01 05:03:00,64.864,64.866,64.853,64.866,67550000.0
2009-04-01 05:04:00,64.867,64.873,64.847,64.857,71520000.0
2009-04-01 05:05:00,64.826,64.843,64.812,64.843,71800000.0
2009-04-01 05:06:00,64.836,64.844,64.803,64.803,71490000.0
2009-04-01 05:07:00,64.813,64.844,64.813,64.844,46310000.0
2009-04-01 05:08:00,64.819,64.835,64.814,64.818,76630000.0
2009-04-01 05:09:00,64.811,64.826,64.811,64.826,100400000.0
2009-04-01 05:10:00,64.831,64.859,64.831,64.856,13330000.0
2009-04-01 05:11:00,64.847,64.853,64.832,64.84,67710000.0
2009-04-01 05:12:00,64.864,64.864,64.835,64.857,66990000.0
2009-04-01 05:13:00,64.856,64.872,64.856,64.866,76350000.0
2009-04-01 05:14:00,64.853,64.853,64.828,64.837,74860000.0
2009-04-01 05:15:00,64.844,64.844,64.815,64.815,48870000.0
2009-04-01 05:16:00,64.819,64.824,64.811,64.811,74570000.0
2009-04-01 05:17:00,64.826,64.826,64.806,64.817,102360000.0
2009-04-01 05:18:00,64.814,64.814,64.794,64.803,14090000.0
2009-04-01 05:19:00,64.783,64.823,64.783,64.823,74860000.0
2009-04-01 05:20:00,64.819,64.845,64.818,64.836,74590000.0
2009-04-01 05:21:00,64.827,64.827,64.809,64.817,41410000.0
2009-04-01 05:22:00,64.825,64.825,64.802,64.824,73650000.0
2009-04-01 05:23:00,64.816,64.816,64.796,64.805,99710000.0
2009-04-01 05:24:00,64.824,64.824,64.788,64.788,8070000.0
2009-04-01 05:25:00,64.771,64.792,64.771,64.781,70920000.0
2009-04-01 05:26:00,64.788,64.791,64.773,64.779,72180000.0
2009-04-01 05:27:00,64.805,64.805,64.769,64.78,68140000.0
2009-04-01 05:28:00,64.769,64.784,64.769,64.784,40140000.0
2009-04-01 05:29:00,64.78,64.786,64.78,64.781,73040000.0
2009-04-01 05:30:00,64.803,64.803,64.783,64.797,101460000.0
2009-04-01 05:31:00,64.803,64.838,64.803,64.838,8650000.0
2009-04-01 05:32:00,64.817,64.832,64.792,64.792,73850000.0
2009-04-01 05:33:00,64.8,64.811,64.793,64.805,39350000.0
2009-04-01 05:34:00,64.812,64.812,64.787,64.801,81430000.0
2009-04-01 05:35:00,64.783,64.783,64.746,64.758,97160000.0
2009-04-01 05:36:00,64.748,64.748,64.709,64.712,12630000.0
2009-04-01 05:37:00,64.72,64.721,64.704,64.704,9590000.0
2009-04-01 05:38:00,64.707,64.724,64.675,64.712,96340000.0
2009-04-01 05:39:00,64.675,64.695,64.667,64.679,15400000.0
2009-04-01 05:40:00,64.694,64.694,64.681,64.681,6760000.0
2009-04-01 05:41:00,64.682,64.682,64.647,64.668,96490000.0
2009-04-01 05:42:00,64.642,64.656,64.636,64.656,13950000.0
2009-04-01 05:43:00,64.653,64.68,64.653,64.668,72890000.0
2009-04-01 05:44:00,64.674,64.674,64.646,64.656,73380000.0
2009-04-01 05:45:00,64.696,64.696,64.665,64.684,46360000.0
2009-04-01 05:46:00,64.693,64.693,64.669,64.678,73200000.0
2009-04-01 05:47:00,64.661,64.684,64.661,64.669,93250000.0
2009-04-01 05:48:00,64.683,64.683,64.671,64.671,4140000.0
2009-04-01 05:49:00,64.677,64.685,64.664,64.679,77980000.0
2009-04-01 05:50:00,64.695,64.71,64.695,64.707,36040000.0
2009-04-01 05:51:00,64.723,64.725,64.701,64.725,63290000.0
2009-04-01 05:52:00,64.718,64.777,64.718,64.777,61330000.0
2009-04-01 05:53:00,64.771,64.785,64.745,64.747,44630000.0
2009-04-01 05:54:00,64.773,64.773,64.752,64.76,44270000.0
2009-04-01 05:55:00,64.756,64.764,64.755,64.758,89750000.0
2009-04-01 05:56:00,64.75,64.759,64.75,64.759,92170000.0
2009-04-01 05:57:00,64.75,64.77,64.745,64.745,135210000.0
2009-04-01 05:58:00,64.748,64.749,64.747,64.749,80110000.0
2009-04-01 05:59:00,64.756,64.756,64.749,64.756,65560000.0
2009-04-01 06:00:00,64.778,64.792,64.766,64.771,35230000.0
2009-04-01 06:01:00,64.772,64.792,64.764,64.777,40440000.0
2009-04-01 06:02:00,64.796,64.796,64.753,64.753,52850000.0
2009-04-01 06:03:00,64.782,64.782,64.733,64.733,128300000.0
2009-04-01 06:04:00,64.723,64.723,64.689,64.689,64550000.0
2009-04-01 06:05:00,64.699,64.711,64.692,64.705,32810000.0
2009-04-01 06:06:00,64.721,64.721,64.67,64.682,39850000.0
2009-04-01 06:07:00,64.674,64.684,64.669,64.679,19220000.0
2009-04-01 06:08:00,64.647,64.664,64.623,64.623,64220000.0
2009-04-01 06:09:00,64.652,64.652,64.625,64.63,57240000.0
2009-04-01 06:10:00,64.627,64.63,64.596,64.623,108920000.0
2009-04-01 06:11:00,64.635,64.658,64.622,64.652,134500000.0
2009-04-01 06:12:00,64.644,64.688,64.644,64.675,65940000.0
2009-04-01 06:13:00,64.699,64.708,64.685,64.707,119230000.0
2009-04-01 06:14:00,64.699,64.712,64.679,64.682,100940000.0
2009-04-01 06:15:00,64.685,64.685,64.663,64.663,96850000.0
2009-04-01 06:16:00,64.663,64.663,64.628,64.637,59860000.0
2009-04-01 06:17:00,64.619,64.63,64.577,64.583,38000000.0
2009-04-01 06:18:00,64.586,64.605,64.566,64.605,29350000.0
2009-04-01 06:19:00,64.594,64.614,64.594,64.614,45910000.0
2009-04-01 06:20:00,64.62,64.651,64.616,64.651,26720000.0
2009-04-01 06:21:00,64.661,64.661,64.621,64.633,30300000.0
2009-04-01 06:22:00,64.61,64.622,64.592,64.592,49780000.0
2009-04-01 06:23:00,64.607,64.607,64.599,64.605,75530000.0
2009-04-01 06:24:00,64.624,64.624,64.604,64.604,101550000.0
2009-04-01 06:25:00,64.609,64.612,64.601,64.606,64450000.0
2009-04-01 06:26:00,64.608,64.614,64.604,64.608,74160000.0
2009-04-01 06:27:00,64.623,64.623,64.598,64.6,105090000.0
2009-04-01 06:28:00,64.604,64.604,64.579,64.588,113320000.0
2009-04-01 06:29:00,64.587,64.601,64.582,64.595,155590000.0
2009-04-01 06:30:00,64.615,64.62,64.593,64.62,116360000.0
2009-04-01 06:31:00,64.622,64.622,64.6,64.62,111810000.0
2009-04-01 06:32:00,64.62,64.632,64.613,64.628,56220000.0
2009-04-01 06:33:00,64.64,64.661,64.638,64.654,94600000.0
2009-04-01 06:34:00,64.643,64.653,64.624,64.646,66920000.0
2009-04-01 06:35:00,64.632,64.672,64.632,64.672,76360000.0
2009-04-01 06:36:00,64.664,64.664,64.633,64.651,72480000.0
2009-04-01 06:37:00,64.634,64.636,64.622,64.636,48210000.0
2009-04-01 06:38:00,64.648,64.653,64.632,64.653,64510000.0
2009-04-01 06:39:00,64.643,64.643,64.633,64.64,59380000.0
2009-04-01 06:40:00,64.645,64.645,64.616,64.619,122410000.0
2009-04-01 06:41:00,64.606,64.608,64.583,64.607,95840000.0
2009-04-01 06:42:00,64.624,64.624,64.598,64.624,88880000.0
2009-04-01 06:43:00,64.625,64.636,64.614,64.636,82840000.0
2009-04-01 06:44:00,64.616,64.655,64.616,64.655,74660000.0
2009-04-01 06:45:00,64.662,64.662,64.64,64.65,59250000.0
2009-04-01 06:46:00,64.641,64.68,64.641,64.667,49550000.0
2009-04-01 06:47:00,64.689,64.696,64.682,64.696,66170000.0
2009-04-01 06:48:00,64.706,64.706,64.691,64.701,100830000.0
2009-04-01 06:49:00,64.693,64.693,64.654,64.67,56060000.0
2009-04-01 06:50:00,64.681,64.737,64.674,64.733,71450000.0
2009-04-01 06:51:00,64.679,64.679,64.656,64.671,75180000.0
2009-04-01 06:52:00,64.666,64.671,64.653,64.666,74430000.0
2009-04-01 06:53:00,64.662,64.682,64.655,64.682,67400000.0
2009-04-01 06:54:00,64.678,64.683,64.664,64.683,45940000.0
2009-04-01 06:55:00,64.676,64.676,64.663,64.667,73000000.0
2009-04-01 06:56:00,64.663,64.69,64.663,64.685,97170000.0
2009-04-01 06:57:00,64.684,64.69,64.677,64.682,14460000.0
2009-04-01 06:58:00,64.66,64.666,64.66,64.666,55990000.0
2009-04-01 06:59:00,64.659,64.666,64.659,64.666,81000000.0
2009-04-01 07:00:00,64.686,64.686,64.669,64.683,51980000.0
2009-04-01 07:01:00,64.686,64.702,64.681,64.681,47010000.0
2009-04-01 07:02:00,64.684,64.69,64.67,64.687,39720000.0
2009-04-01 07:03:00,64.668,64.69,64.668,64.69,16140000.0
2009-04-01 07:04:00,64.682,64.686,64.673,64.686,43100000.0
2009-04-01 07:05:00,64.674,64.681,64.647,64.675,101820000.0
2009-04-01 07:06:00,64.665,64.665,64.643,64.648,31040000.0
2009-04-01 07:07:00,64.645,64.653,64.623,64.632,44670000.0
2009-04-01 07:08:00,64.639,64.654,64.628,64.654,109180000.0
2009-04-01 07:09:00,64.647,64.647,64.638,64.64,81460000.0
2009-04-01 07:10:00,64.646,64.65,64.614,64.63,25820000.0
2009-04-01 07:11:00,64.617,64.617,64.593,64.599,39980000.0
2009-04-01 07:12:00,64.606,64.612,64.582,64.599,40100000.0
2009-04-01 07:13:00,64.606,64.613,64.594,64.613,103610000.0
2009-04-01 07:14:00,64.623,64.652,64.623,64.636,91770000.0
2009-04-01 07:15:00,64.652,64.652,64.615,64.637,68000000.0
2009-04-01 07:16:00,64.643,64.643,64.622,64.641,49230000.0
2009-04-01 07:17:00,64.615,64.625,64.613,64.615,57760000.0
2009-04-01 07:18:00,64.642,64.642,64.62,64.628,104400000.0
2009-04-01 07:19:00,64.614,64.623,64.601,64.615,61270000.0
2009-04-01 07:20:00,64.626,64.633,64.617,64.633,82080000.0
2009-04-01 07:21:00,64.632,64.684,64.618,64.679,80920000.0
2009-04-01 07:22:00,64.672,64.715,64.668,64.708,117690000.0
2009-04-01 07:23:00,64.715,64.753,64.689,64.753,101210000.0
2009-04-01 07:24:00,64.759,64.759,64.692,64.703,86410000.0
2009-04-01 07:25:00,64.714,64.74,64.714,64.737,77640000.0
2009-04-01 07:26:00,64.742,64.745,64.723,64.745,74080000.0
2009-04-01 07:27:00,64.748,64.813,64.739,64.813,97740000.0
2009-04-01 07:28:00,64.82,64.82,64.764,64.775,82840000.0
2009-04-01 07:29:00,64.752,64.778,64.748,64.775,62520000.0
2009-04-01 07:30:00,64.781,64.781,64.732,64.732,94260000.0
2009-04-01 07:31:00,64.735,64.743,64.718,64.743,81870000.0
2009-04-01 07:32:00,64.76,64.784,64.756,64.784,74540000.0
2009-04-01 07:33:00,64.795,64.795,64.763,64.763,81090000.0
2009-04-01 07:34:00,64.771,64.786,64.771,64.779,75700000.0
2009-04-01 07:35:00,64.77,64.786,64.77,64.786,81780000.0
2009-04-01 07:36:00,64.803,64.803,64.77,64.77,65230000.0
2009-04-01 07:37:00,64.772,64.772,64.742,64.742,92480000.0
2009-04-01 07:38:00,64.755,64.774,64.755,64.773,100780000.0
2009-04-01 07:39:00,64.772,64.779,64.77,64.779,123440000.0
2009-04-01 07:40:00,64.752,64.766,64.752,64.766,86950000.0
2009-04-01 07:41:00,64.758,64.763,64.744,64.755,65740000.0
2009-04-01 07:42:00,64.763,64.768,64.744,64.766,86240000.0
2009-04-01 07:43:00,64.761,64.775,64.754,64.775,94680000.0
2009-04-01 07:44:00,64.767,64.775,64.762,64.775,75780000.0
2009-04-01 07:45:00,64.783,64.783,64.757,64.778,18970000.0
2009-04-01 07:46:00,64.777,64.784,64.772,64.784,59940000.0
2009-04-01 07:47:00,64.79,64.796,64.784,64.796,57830000.0
2009-04-01 07:48:00,64.802,64.802,64.776,64.779,93020000.0
2009-04-01 07:49:00,64.798,64.799,64.796,64.797,97060000.0
2009-04-01 07:50:00,64.785,64.785,64.754,64.764,100450000.0
2009-04-01 07:51:00,64.774,64.774,64.76,64.765,54670000.0
2009-04-01 07:52:00,64.792,64.83,64.787,64.818,58680000.0
2009-04-01 07:53:00,64.81,64.821,64.794,64.814,82180000.0
2009-04-01 07:54:00,64.833,64.84,64.807,64.825,74300000.0
2009-04-01 07:55:00,64.834,64.834,64.797,64.819,35330000.0
2009-04-01 07:56:00,64.816,64.819,64.797,64.802,86530000.0
2009-04-01 07:57:00,64.825,64.825,64.805,64.819,53810000.0
2009-04-01 07:58:00,64.816,64.821,64.802,64.809,71950000.0
2009-04-01 07:59:00,64.817,64.825,64.803,64.818,64090000.0
2009-04-01 08:00:00,64.835,64.835,64.786,64.804,34970000.0
2009-04-01 08:01:00,64.797,64.802,64.768,64.789,65270000.0
2009-04-01 08:02:00,64.783,64.799,64.775,64.794,60070000.0
2009-04-01 08:03:00,64.794,64.794,64.78,64.78,40710000.0
2009-04-01 08:04:00,64.789,64.82,64.777,64.82,47370000.0
2009-04-01 08:05:00,64.814,64.814,64.781,64.802,88930000.0
2009-04-01 08:06:00,64.818,64.826,64.796,64.826,100790000.0
2009-04-01 08:07:00,64.814,64.814,64.782,64.782,138120000.0
2009-04-01 08:08:00,64.798,64.801,64.776,64.795,78390000.0
2009-04-01 08:09:00,64.798,64.798,64.776,64.788,68270000.0
2009-04-01 08:10:00,64.775,64.778,64.733,64.743,31210000.0
2009-04-01 08:11:00,64.747,64.747,64.723,64.743,42120000.0
2009-04-01 08:12:00,64.749,64.749,64.689,64.716,58470000.0
2009-04-01 08:13:00,64.714,64.761,64.708,64.736,134600000.0
2009-04-01 08:14:00,64.74,64.74,64.705,64.721,67210000.0
2009-04-01 08:15:00,64.721,64.723,64.697,64.723,34970000.0
2009-04-01 08:16:00,64.72,64.73,64.717,64.721,37700000.0
2009-04-01 08:17:00,64.72,64.754,64.716,64.754,20930000.0
2009-04-01 08:18:00,64.746,64.752,64.715,64.737,69800000.0
2009-04-01 08:19:00,64.752,64.752,64.722,64.722,55100000.0
2009-04-01 08:20:00,64.728,64.743,64.722,64.738,103530000.0
2009-04-01 08:21:00,64.753,64.764,64.73,64.764,125070000.0
2009-04-01 08:22:00,64.742,64.763,64.742,64.763,59700000.0
2009-04-01 08:23:00,64.768,64.78,64.755,64.777,111620000.0
2009-04-01 08:24:00,64.803,64.818,64.765,64.816,98200000.0
2009-04-01 08:25:00,64.807,64.819,64.787,64.798,91340000.0
2009-04-01 08:26:00,64.781,64.798,64.781,64.786,60820000.0
2009-04-01 08:27:00,64.811,64.811,64.785,64.803,42980000.0
2009-04-01 08:28:00,64.796,64.807,64.784,64.807,31340000.0
2009-04-01 08:29:00,64.798,64.803,64.789,64.796,44640000.0
2009-04-01 08:30:00,64.807,64.82,64.797,64.809,24130000.0
2009-04-01 08:31:00,64.799,64.811,64.784,64.784,34170000.0
2009-04-01 08:32:00,64.773,64.795,64.773,64.795,53830000.0
2009-04-01 08:33:00,64.785,64.785,64.772,64.777,75140000.0
2009-04-01 08:34:00,64.779,64.779,64.739,64.767,103450000.0
2009-04-01 08:35:00,64.786,64.787,64.765,64.785,62980000.0
2009-04-01 08:36:00,64.804,64.809,64.785,64.8,75350000.0
2009-04-01 08:37:00,64.794,64.815,64.794,64.808,106660000.0
2009-04-01 08:38:00,64.814,64.814,64.801,64.814,116580000.0
2009-04-01 08:39:00,64.81,64.817,64.807,64.816,151240000.0
2009-04-01 08:40:00,64.821,64.84,64.821,64.836,119810000.0
2009-04-01 08:41:00,64.845,64.889,64.841,64.889,112720000.0
2009-04-01 08:42:00,64.882,64.882,64.846,64.858,54160000.0
2009-04-01 08:43:00,64.865,64.891,64.861,64.879,89540000.0
2009-04-01 08:44:00,64.891,64.92,64.885,64.92,70750000.0
2009-04-01 08:45:00,64.935,64.935,64.913,64.919,80100000.0
2009-04-01 08:46:00,64.915,64.923,64.894,64.894,71120000.0
2009-04-01 08:47:00,64.896,64.902,64.881,64.898,42760000.0
2009-04-01 08:48:00,64.904,64.91,64.883,64.883,66980000.0
2009-04-01 08:49:00,64.884,64.899,64.866,64.874,59020000.0
2009-04-01 08:50:00,64.88,64.882,64.864,64.881,120800000.0
2009-04-01 08:51:00,64.873,64.873,64.844,64.864,96810000.0
2009-04-01 08:52:00,64.866,64.866,64.842,64.842,106180000.0
2009-04-01 08:53:00,64.861,64.873,64.848,64.85,83480000.0
2009-04-01 08:54:00,64.874,64.874,64.843,64.874,74140000.0
2009-04-01 08:55:00,64.848,64.861,64.843,64.851,61950000.0
2009-04-01 08:56:00,64.859,64.859,64.826,64.855,51710000.0
2009-04-01 08:57:00,64.857,64.878,64.848,64.872,64270000.0
2009-04-01 08:58:00,64.86,64.886,64.849,64.853,98170000.0
2009-04-01 08:59:00,64.846,64.858,64.825,64.839,58140000.0
2009-04-01 09:00:00,64.855,64.855,64.824,64.838,66010000.0
2009-04-01 09:01:00,64.858,64.865,64.852,64.857,71020000.0
2009-04-01 09:02:00,64.843,64.908,64.843,64.903,79120000.0
2009-04-01 09:03:00,64.906,64.927,64.883,64.883,68700000.0
2009-04-01 09:04:00,64.849,64.872,64.846,64.866,47050000.0
2009-04-01 09:05:00,64.88,64.888,64.804,64.814,81800000.0
2009-04-01 09:06:00,64.832,64.832,64.799,64.817,98300000.0
2009-04-01 09:07:00,64.817,64.866,64.816,64.866,13900000.0
2009-04-01 09:08:00,64.854,64.857,64.841,64.857,111350000.0
2009-04-01 09:09:00,64.866,64.866,64.851,64.864,65960000.0
2009-04-01 09:10:00,64.872,64.872,64.827,64.842,89000000.0
2009-04-01 09:11:00,64.841,64.852,64.825,64.837,97300000.0
2009-04-01 09:12:00,64.843,64.852,64.824,64.837,104310000.0
2009-04-01 09:13:00,64.839,64.861,64.826,64.84,65010000.0
2009-04-01 09:14:00,64.832,64.838,64.793,64.808,95530000.0
2009-04-01 09:15:00,64.814,64.818,64.794,64.806,53770000.0
2009-04-01 09:16:00,64.823,64.823,64.787,64.79,89760000.0
2009-04-01 09:17:00,64.782,64.782,64.766,64.766,67620000.0
2009-04-01 09:18:00,64.778,64.778,64.757,64.757,97420000.0
2009-04-01 09:19:00,64.757,64.773,64.757,64.773,95270000.0
2009-04-01 09:20:00,64.761,64.777,64.761,64.769,96820000.0
2009-04-01 09:21:00,64.773,64.796,64.773,64.796,55730000.0
2009-04-01 09:22:00,64.802,64.802,64.78,64.78,46870000.0
2009-04-01 09:23:00,64.784,64.784,64.77,64.77,109930000.0
2009-04-01 09:24:00,64.793,64.793,64.774,64.787,134250000.0
2009-04-01 09:25:00,64.787,64.803,64.777,64.788,82550000.0
2009-04-01 09:26:00,64.784,64.806,64.784,64.798,85810000.0
2009-04-01 09:27:00,64.803,64.803,64.761,64.765,95390000.0
2009-04-01 09:28:00,64.764,64.764,64.747,64.76,105960000.0
2009-04-01 09:29:00,64.762,64.77,64.742,64.755,113000000.0
2009-04-01 09:30:00,64.773,64.773,64.726,64.734,68030000.0
2009-04-01 09:31:00,64.739,64.762,64.727,64.762,46460000.0
2009-04-01 09:32:00,64.764,64.791,64.764,64.77,47700000.0
2009-04-01 09:33:00,64.786,64.786,64.765,64.778,48930000.0
2009-04-01 09:34:00,64.78,64.787,64.779,64.779,83870000.0
2009-04-01 09:35:00,64.795,64.814,64.795,64.814,82440000.0
2009-04-01 09:36:00,64.824,64.824,64.779,64.785,71630000.0
2009-04-01 09:37:00,64.775,64.775,64.743,64.743,67540000.0
2009-04-01 09:38:00,64.754,64.79,64.754,64.759,63670000.0
2009-04-01 09:39:00,64.78,64.78,64.755,64.755,79820000.0
2009-04-01 09:40:00,64.758,64.774,64.75,64.757,76160000.0
2009-04-01 09:41:00,64.776,64.786,64.762,64.774,63180000.0
2009-04-01 09:42:00,64.764,64.781,64.753,64.769,95560000.0
2009-04-01 09:43:00,64.747,64.76,64.742,64.755,58260000.0
2009-04-01 09:44:00,64.735,64.744,64.73,64.744,37240000.0
2009-04-01 09:45:00,64.784,64.784,64.752,64.759,74890000.0
2009-04-01 09:46:00,64.747,64.761,64.744,64.757,61360000.0
2009-04-01 09:47:00,64.741,64.755,64.741,64.745,82910000.0
2009-04-01 09:48:00,64.763,64.763,64.736,64.743,33630000.0
2009-04-01 09:49:00,64.724,64.73,64.698,64.711,111750000.0
2009-04-01 09:50:00,64.726,64.762,64.719,64.762,102680000.0
2009-04-01 09:51:00,64.746,64.746,64.701,64.703,88080000.0
2009-04-01 09:52:00,64.694,64.702,64.682,64.702,57340000.0
2009-04-01 09:53:00,64.691,64.721,64.691,64.7,94740000.0
2009-04-01 09:54:00,64.703,64.71,64.673,64.695,87490000.0
2009-04-01 09:55:00,64.682,64.707,64.668,64.673,64170000.0
2009-04-01 09:56:00,64.662,64.694,64.658,64.694,39370000.0
2009-04-01 09:57:00,64.71,64.719,64.686,64.715,38110000.0
2009-04-01 09:58:00,64.723,64.723,64.698,64.701,28160000.0
2009-04-01 09:59:00,64.694,64.712,64.662,64.712,17440000.0
2009-04-01 10:00:00,64.729,64.764,64.698,64.729,52870000.0
2009-04-01 10:01:00,64.735,64.735,64.722,64.722,49770000.0
2009-04-01 10:02:00,64.717,64.767,64.709,64.715,65350000.0
2009-04-01 10:03:00,64.763,64.763,64.729,64.735,101690000.0
2009-04-01 10:04:00,64.744,64.753,64.723,64.753,46010000.0
2009-04-01 10:05:00,64.735,64.74,64.714,64.738,40660000.0
2009-04-01 10:06:00,64.746,64.761,64.736,64.748,67200000.0
2009-04-01 10:07:00,64.754,64.758,64.725,64.725,53220000.0
2009-04-01 10:08:00,64.728,64.731,64.715,64.717,87080000.0
2009-04-01 10:09:00,64.741,64.752,64.734,64.74,79310000.0
2009-04-01 10:10:00,64.745,64.76,64.725,64.747,97500000.0
2009-04-01 10:11:00,64.73,64.742,64.73,64.737,141400000.0
2009-04-01 10:12:00,64.737,64.742,64.731,64.735,47560000.0
2009-04-01 10:13:00,64.744,64.744,64.721,64.721,42230000.0
2009-04-01 10:14:00,64.732,64.744,64.732,64.736,36670000.0
2009-04-01 10:15:00,64.752,64.752,64.717,64.723,39010000.0
2009-04-01 10:16:00,64.718,64.732,64.704,64.732,39920000.0
2009-04-01 10:17:00,64.751,64.76,64.751,64.756,9400000.0
2009-04-01 10:18:00,64.775,64.775,64.743,64.755,36850000.0
2009-04-01 10:19:00,64.751,64.751,64.728,64.74,67090000.0
2009-04-01 10:20:00,64.746,64.752,64.735,64.749,35980000.0
2009-04-01 10:21:00,64.756,64.762,64.745,64.757,58110000.0
2009-04-01 10:22:00,64.752,64.765,64.752,64.765,41210000.0
2009-04-01 10:23:00,64.77,64.817,64.76,64.817,47340000.0
2009-04-01 10:24:00,64.827,64.83,64.784,64.805,62110000.0
2009-04-01 10:25:00,64.819,64.834,64.815,64.829,83000000.0
2009-04-01 10:26:00,64.816,64.86,64.816,64.853,48830000.0
2009-04-01 10:27:00,64.84,64.915,64.839,64.915,44140000.0
2009-04-01 10:28:00,64.896,64.91,64.877,64.887,41410000.0
2009-04-01 10:29:00,64.89,64.907,64.879,64.879,18300000.0
2009-04-01 10:30:00,64.895,64.899,64.882,64.899,39830000.0
2009-04-01 10:31:00,64.891,64.897,64.863,64.863,104470000.0
2009-04-01 10:32:00,64.858,64.864,64.85,64.85,32050000.0
2009-04-01 10:33:00,64.876,64.876,64.853,64.867,45210000.0
2009-04-01 10:34:00,64.919,64.947,64.899,64.943,113150000.0
2009-04-01 10:35:00,64.936,64.945,64.919,64.919,88790000.0
2009-04-01 10:36:00,64.936,64.936,64.902,64.918,30280000.0
2009-04-01 10:37:00,64.908,64.914,64.9,64.91,42610000.0
2009-04-01 10:38:00,64.915,64.915,64.903,64.909,44240000.0
2009-04-01 10:39:00,64.926,64.95,64.91,64.944,105360000.0
2009-04-01 10:40:00,64.94,64.977,64.933,64.977,80440000.0
2009-04-01 10:41:00,64.966,64.966,64.93,64.932,69960000.0
2009-04-01 10:42:00,64.942,64.942,64.906,64.906,57200000.0
2009-04-01 10:43:00,64.924,64.93,64.915,64.93,52090000.0
2009-04-01 10:44:00,64.928,64.935,64.928,64.935,112770000.0
2009-04-01 10:45:00,64.919,64.919,64.874,64.89,65520000.0
2009-04-01 10:46:00,64.893,64.893,64.866,64.886,82670000.0
2009-04-01 10:47:00,64.894,64.901,64.875,64.896,89200000.0
2009-04-01 10:48:00,64.902,64.902,64.866,64.893,125330000.0
2009-04-01 10:49:00,64.911,64.933,64.911,64.926,94090000.0
2009-04-01 10:50:00,64.938,64.963,64.937,64.954,91230000.0
2009-04-01 10:51:00,64.985,64.985,64.946,64.951,83470000.0
2009-04-01 10:52:00,64.952,64.952,64.931,64.931,79570000.0
2009-04-01 10:53:00,64.933,64.942,64.923,64.923,98280000.0
2009-04-01 10:54:00,64.936,64.936,64.923,64.927,84420000.0
2009-04-01 10:55:00,64.92,64.949,64.92,64.929,64400000.0
2009-04-01 10:56:00,64.94,64.946,64.94,64.946,97020000.0
2009-04-01 10:57:00,64.946,64.952,64.941,64.948,75240000.0
2009-04-01 10:58:00,64.927,64.936,64.924,64.936,78160000.0
2009-04-01 10:59:00,64.928,64.942,64.916,64.92,73150000.0
2009-04-01 11:00:00,64.94,64.956,64.93,64.956,74620000.0
2009-04-01 11:01:00,64.945,64.945,64.923,64.932,74710000.0
2009-04-01 11:02:00,64.932,64.932,64.906,64.911,63960000.0
2009-04-01 11:03:00,64.923,64.923,64.879,64.883,90730000.0
2009-04-01 11:04:00,64.867,64.874,64.855,64.866,103800000.0
2009-04-01 11:05:00,64.863,64.889,64.863,64.88,127330000.0
2009-04-01 11:06:00,64.897,64.897,64.883,64.888,89580000.0
2009-04-01 11:07:00,64.868,64.884,64.868,64.878,65470000.0
2009-04-01 11:08:00,64.873,64.873,64.855,64.86,85300000.0
2009-04-01 11:09:00,64.871,64.891,64.868,64.88,93170000.0
2009-04-01 11:10:00,64.889,64.903,64.885,64.903,74650000.0
2009-04-01 11:11:00,64.894,64.897,64.881,64.896,23320000.0
2009-04-01 11:12:00,64.909,64.921,64.884,64.921,64250000.0
2009-04-01 11:13:00,64.91,64.934,64.906,64.913,57770000.0
2009-04-01 11:14:00,64.901,64.911,64.894,64.907,82580000.0
2009-04-01 11:15:00,64.905,64.905,64.885,64.894,90170000.0
2009-04-01 11:16:00,64.883,64.883,64.864,64.868,102180000.0
2009-04-01 11:17:00,64.855,64.87,64.851,64.851,48630000.0
2009-04-01 11:18:00,64.861,64.873,64.847,64.873,62470000.0
2009-04-01 11:19:00,64.869,64.878,64.861,64.875,95360000.0
2009-04-01 11:20:00,64.878,64.902,64.87,64.894,77020000.0
2009-04-01 11:21:00,64.896,64.901,64.882,64.89,27700000.0
2009-04-01 11:22:00,64.901,64.92,64.894,64.894,78470000.0
2009-04-01 11:23:00,64.9,64.922,64.894,64.922,55720000.0
2009-04-01 11:24:00,64.933,64.933,64.893,64.893,71620000.0
2009-04-01 11:25:00,64.905,64.905,64.892,64.901,69630000.0
2009-04-01 11:26:00,64.882,64.904,64.882,64.904,37450000.0
2009-04-01 11:27:00,64.896,64.902,64.885,64.887,66570000.0
2009-04-01 11:28:00,64.886,64.886,64.871,64.876,60820000.0
2009-04-01 11:29:00,64.88,64.906,64.876,64.901,38620000.0
2009-04-01 11:30:00,64.93,64.93,64.895,64.916,40980000.0
2009-04-01 11:31:00,64.91,64.945,64.907,64.914,85480000.0
2009-04-01 11:32:00,64.917,64.935,64.914,64.919,105270000.0
2009-04-01 11:33:00,64.925,64.925,64.884,64.884,136220000.0
2009-04-01 11:34:00,64.885,64.885,64.864,64.885,77010000.0
2009-04-01 11:35:00,64.886,64.891,64.867,64.886,68320000.0
2009-04-01 11:36:00,64.896,64.903,64.875,64.903,27880000.0
2009-04-01 11:37:00,64.901,64.915,64.892,64.899,41710000.0
2009-04-01 11:38:00,64.913,64.94,64.899,64.935,58240000.0
2009-04-01 11:39:00,64.932,64.942,64.925,64.935,126660000.0
2009-04-01 11:40:00,64.937,64.944,64.931,64.944,70250000.0
2009-04-01 11:41:00,64.934,64.934,64.92,64.93,32920000.0
2009-04-01 11:42:00,64.947,64.947,64.922,64.922,40540000.0
2009-04-01 11:43:00,64.905,64.941,64.905,64.937,19940000.0
2009-04-01 11:44:00,64.954,64.956,64.934,64.956,74440000.0
2009-04-01 11:45:00,64.968,64.973,64.955,64.968,59050000.0
2009-04-01 11:46:00,64.957,64.964,64.95,64.958,107700000.0
2009-04-01 11:47:00,64.965,64.965,64.951,64.963,134330000.0
2009-04-01 11:48:00,64.967,64.967,64.959,64.959,56190000.0
2009-04-01 11:49:00,64.972,64.997,64.972,64.997,120950000.0
2009-04-01 11:50:00,65.003,65.003,64.976,64.989,98480000.0
2009-04-01 11:51:00,64.991,65.004,64.976,65.004,96240000.0
2009-04-01 11:52:00,65.013,65.041,65.013,65.036,52860000.0
2009-04-01 11:53:00,65.025,65.057,65.024,65.039,44660000.0
2009-04-01 11:54:00,65.065,65.082,65.059,65.076,36370000.0
2009-04-01 11:55:00,65.055,65.063,65.027,65.05,43560000.0
2009-04-01 11:56:00,65.051,65.073,65.046,65.073,30510000.0
2009-04-01 11:57:00,65.066,65.066,65.038,65.04,40640000.0
2009-04-01 11:58:00,65.053,65.103,65.053,65.103,47400000.0
2009-04-01 11:59:00,65.088,65.107,65.06,65.06,73500000.0
2009-04-01 12:00:00,65.093,65.093,65.066,65.071,104460000.0
2009-04-01 12:01:00,65.065,65.065,65.053,65.055,65010000.0
2009-04-01 12:02:00,65.046,65.061,65.044,65.056,73960000.0
2009-04-01 12:03:00,65.088,65.088,65.074,65.078,100730000.0
2009-04-01 12:04:00,65.053,65.07,65.035,65.051,117340000.0
2009-04-01 12:05:00,65.059,65.075,65.055,65.075,147670000.0
2009-04-01 12:06:00,65.089,65.089,65.056,65.065,113320000.0
2009-04-01 12:07:00,65.069,65.082,65.052,65.082,106220000.0
2009-04-01 12:08:00,65.076,65.081,65.065,65.069,65090000.0
2009-04-01 12:09:00,65.089,65.09,65.076,65.082,92740000.0
2009-04-01 12:10:00,65.08,65.094,65.076,65.079,71570000.0
2009-04-01 12:11:00,65.075,65.093,65.075,65.093,77790000.0
2009-04-01 12:12:00,65.114,65.114,65.087,65.102,67790000.0
2009-04-01 12:13:00,65.103,65.103,65.084,65.095,50410000.0
2009-04-01 12:14:00,65.094,65.1,65.064,65.064,60950000.0
2009-04-01 12:15:00,65.078,65.09,65.056,65.083,60620000.0
2009-04-01 12:16:00,65.095,65.095,65.044,65.044,129720000.0
2009-04-01 12:17:00,65.045,65.053,65.006,65.053,89920000.0
2009-04-01 12:18:00,65.042,65.042,65.024,65.024,101620000.0
2009-04-01 12:19:00,65.027,65.046,65.025,65.046,80880000.0
2009-04-01 12:20:00,65.035,65.041,65.014,65.027,80430000.0
2009-04-01 12:21:00,65.043,65.043,65.021,65.021,58380000.0
2009-04-01 12:22:00,65.027,65.034,65.013,65.034,55840000.0
2009-04-01 12:23:00,65.028,65.051,65.014,65.014,61560000.0
2009-04-01 12:24:00,65.033,65.033,64.997,64.997,98010000.0
2009-04-01 12:25:00,64.978,64.994,64.963,64.994,65660000.0
2009-04-01 12:26:00,64.99,65.018,64.989,64.998,71160000.0
2009-04-01 12:27:00,65.014,65.014,64.993,65.005,77420000.0
2009-04-01 12:28:00,65.0,65.026,64.986,65.026,81450000.0
2009-04-01 12:29:00,65.045,65.045,65.024,65.028,74640000.0
2009-04-01 12:30:00,65.043,65.043,65.015,65.038,46480000.0
2009-04-01 12:31:00,65.018,65.035,65.008,65.02,73980000.0
2009-04-01 12:32:00,65.003,65.003,64.983,64.983,95050000.0
2009-04-01 12:33:00,64.988,64.988,64.979,64.979,5670000.0
2009-04-01 12:34:00,64.978,65.002,64.975,65.002,12060000.0
2009-04-01 12:35:00,64.996,65.013,64.989,65.013,9580000.0
2009-04-01 12:36:00,65.025,65.027,65.001,65.014,15620000.0
2009-04-01 12:37:00,65.041,65.042,65.027,65.042,12210000.0
2009-04-01 12:38:00,65.036,65.051,65.033,65.04,15900000.0
2009-04-01 12:39:00,65.054,65.057,65.033,65.033,13380000.0
2009-04-01 12:40:00,65.033,65.033,65.026,65.033,10180000.0
2009-04-01 12:41:00,65.047,65.053,65.04,65.043,15210000.0
2009-04-01 12:42:00,65.027,65.038,65.024,65.038,15820000.0
2009-04-01 12:43:00,65.03,65.041,65.023,65.023,12960000.0
2009-04-01 12:44:00,65.031,65.037,65.021,65.036,20090000.0
2009-04-01 12:45:00,65.027,65.027,65.009,65.011,12620000.0
2009-04-01 12:46:00,65.025,65.029,65.017,65.023,13760000.0
2009-04-01 12:47:00,65.009,65.024,65.009,65.024,10900000.0
2009-04-01 12:48:00,65.013,65.013,64.983,64.988,19430000.0
2009-04-01 12:49:00,64.998,64.998,64.977,64.978,7070000.0
2009-04-01 12:50:00,64.972,64.979,64.961,64.968,12380000.0
2009-04-01 12:51:00,64.971,64.977,64.964,64.977,19990000.0
2009-04-01 12:52:00,64.996,65.003,64.975,64.982,11840000.0
2009-04-01 12:53:00,64.998,65.005,64.998,65.005,3380000.0
2009-04-01 12:54:00,65.019,65.019,64.99,65.014,12430000.0
2009-04-01 12:55:00,65.004,65.005,65.004,65.005,2630000.0
2009-04-01 12:56:00,64.992,64.996,64.981,64.983,13380000.0
2009-04-01 12:57:00,65.003,65.007,64.977,64.977,20890000.0
2009-04-01 12:58:00,64.974,64.986,64.968,64.982,14720000.0
2009-04-01 12:59:00,64.983,65.01,64.983,65.008,15670000.0
2009-04-01 13:00:00,65.01,65.01,64.989,64.993,7330000.0
2009-04-01 13:01:00,64.994,65.003,64.989,64.989,10000000.0
2009-04-01 13:02:00,65.002,65.007,64.988,64.997,19950000.0
2009-04-01 13:03:00,64.999,65.001,64.992,64.993,10240000.0
2009-04-01 13:04:00,64.985,64.999,64.985,64.993,12780000.0
2009-04-01 13:05:00,64.992,65.009,64.992,65.001,12850000.0
2009-04-01 13:06:00,65.023,65.023,64.995,64.995,9660000.0
2009-04-01 13:07:00,64.992,65.0,64.986,64.992,14120000.0
2009-04-01 13:08:00,64.976,65.01,64.975,65.009,13150000.0
2009-04-01 13:09:00,64.979,64.987,64.968,64.974,12400000.0
2009-04-01 13:10:00,64.985,64.991,64.977,64.98,14860000.0
2009-04-01 13:11:00,64.98,65.007,64.962,65.007,14460000.0
2009-04-01 13:12:00,65.004,65.004,64.977,64.977,15230000.0
2009-04-01 13:13:00,64.951,64.967,64.949,64.958,16050000.0
2009-04-01 13:14:00,64.947,64.96,64.942,64.958,12590000.0
2009-04-01 13:15:00,64.963,64.963,64.947,64.957,14710000.0
2009-04-01 13:16:00,64.952,64.954,64.94,64.948,15440000.0
2009-04-01 13:17:00,64.934,64.934,64.898,64.923,17550000.0
2009-04-01 13:18:00,64.922,64.922,64.896,64.909,16160000.0
2009-04-01 13:19:00,64.924,64.924,64.914,64.916,9950000.0
2009-04-01 13:20:00,64.907,64.921,64.897,64.921,9430000.0
2009-04-01 13:21:00,64.933,64.933,64.917,64.926,17090000.0
2009-04-01 13:22:00,64.922,64.955,64.922,64.955,11740000.0
2009-04-01 13:23:00,64.938,64.949,64.931,64.94,15250000.0
2009-04-01 13:24:00,64.968,64.974,64.963,64.963,14910000.0
2009-04-01 13:25:00,64.962,64.962,64.941,64.957,11090000.0
2009-04-01 13:26:00,64.947,64.962,64.945,64.962,11450000.0
2009-04-01 13:27:00,64.973,64.973,64.933,64.939,19240000.0
2009-04-01 13:28:00,64.928,64.965,64.928,64.965,12970000.0
2009-04-01 13:29:00,64.959,64.963,64.934,64.937,16610000.0
2009-04-01 13:30:00,64.958,64.964,64.94,64.964,12620000.0
2009-04-01 13:31:00,64.948,64.985,64.936,64.936,14270000.0
2009-04-01 13:32:00,64.961,64.979,64.959,64.977,12960000.0
2009-04-01 13:33:00,64.992,64.992,64.975,64.977,12800000.0
2009-04-01 13:34:00,64.966,64.981,64.963,64.976,19960000.0
2009-04-01 13:35:00,64.966,64.984,64.957,64.968,12580000.0
2009-04-01 13:36:00,64.984,64.993,64.953,64.953,15770000.0
2009-04-01 13:37:00,64.958,64.968,64.951,64.951,16230000.0
2009-04-01 13:38:00,64.957,64.964,64.954,64.964,12280000.0
2009-04-01 13:39:00,64.97,64.97,64.937,64.946,14080000.0
2009-04-01 13:40:00,64.949,64.983,64.94,64.983,14690000.0
2009-04-01 13:41:00,64.974,64.978,64.969,64.972,12400000.0
2009-04-01 13:42:00,64.982,64.982,64.942,64.942,18510000.0
2009-04-01 13:43:00,64.948,64.948,64.932,64.933,17750000.0
2009-04-01 13:44:00,64.938,64.949,64.933,64.933,14140000.0
2009-04-01 13:45:00,64.941,64.98,64.937,64.937,15670000.0
2009-04-01 13:46:00,64.93,64.943,64.922,64.93,17470000.0
2009-04-01 13:47:00,64.911,64.932,64.9,64.9,17280000.0
2009-04-01 13:48:00,64.902,64.902,64.88,64.885,9640000.0
2009-04-01 13:49:00,64.909,64.911,64.899,64.909,18250000.0
2009-04-01 13:50:00,64.919,64.922,64.913,64.918,14920000.0
2009-04-01 13:51:00,64.921,64.921,64.883,64.894,13340000.0
2009-04-01 13:52:00,64.873,64.883,64.811,64.811,15770000.0
2009-04-01 13:53:00,64.803,64.863,64.801,64.863,10000000.0
2009-04-01 13:54:00,64.847,64.847,64.81,64.833,12370000.0
2009-04-01 13:55:00,64.835,64.856,64.835,64.84,14500000.0
2009-04-01 13:56:00,64.843,64.849,64.836,64.836,16720000.0
2009-04-01 13:57:00,64.853,64.853,64.834,64.834,9950000.0
2009-04-01 13:58:00,64.847,64.853,64.835,64.835,15030000.0
2009-04-01 13:59:00,64.846,64.878,64.846,64.878,9400000.0
2009-04-01 14:00:00,64.897,64.897,64.839,64.839,14310000.0
2009-04-01 14:01:00,64.836,64.878,64.835,64.877,13720000.0
2009-04-01 14:02:00,64.895,64.92,64.894,64.917,17180000.0
2009-04-01 14:03:00,64.908,64.908,64.865,64.875,13940000.0
2009-04-01 14:04:00,64.899,64.902,64.886,64.894,12060000.0
2009-04-01 14:05:00,64.865,64.882,64.858,64.882,9920000.0
2009-04-01 14:06:00,64.893,64.894,64.872,64.887,14840000.0
2009-04-01 14:07:00,64.89,64.89,64.858,64.865,9280000.0
2009-04-01 14:08:00,64.849,64.849,64.829,64.838,10910000.0
2009-04-01 14:09:00,64.86,64.87,64.845,64.87,15970000.0
2009-04-01 14:10:00,64.867,64.867,64.828,64.836,15850000.0
2009-04-01 14:11:00,64.843,64.851,64.821,64.821,9020000.0
2009-04-01 14:12:00,64.844,64.844,64.813,64.813,14130000.0
2009-04-01 14:13:00,64.816,64.831,64.812,64.831,12110000.0
2009-04-01 14:14:00,64.842,64.849,64.837,64.843,11280000.0
2009-04-01 14:15:00,64.843,64.843,64.72,64.72,12580000.0
2009-04-01 14:16:00,64.733,64.789,64.719,64.785,10530000.0
2009-04-01 14:17:00,64.78,64.794,64.778,64.794,15030000.0
2009-04-01 14:18:00,64.813,64.821,64.795,64.804,9410000.0
2009-04-01 14:19:00,64.801,64.803,64.781,64.794,12560000.0
2009-04-01 14:20:00,64.831,64.853,64.831,64.838,9850000.0
2009-04-01 14:21:00,64.834,64.848,64.83,64.842,19390000.0
2009-04-01 14:22:00,64.861,64.875,64.853,64.857,9070000.0
2009-04-01 14:23:00,64.864,64.872,64.851,64.872,12240000.0
2009-04-01 14:24:00,64.88,64.88,64.84,64.84,14130000.0
2009-04-01 14:25:00,64.837,64.86,64.837,64.86,8820000.0
2009-04-01 14:26:00,64.86,64.86,64.825,64.825,9240000.0
2009-04-01 14:27:00,64.847,64.847,64.837,64.845,15770000.0
2009-04-01 14:28:00,64.838,64.842,64.824,64.836,18840000.0
2009-04-01 14:29:00,64.858,64.875,64.849,64.865,12780000.0
2009-04-01 14:30:00,64.869,64.869,64.843,64.863,9960000.0
2009-04-01 14:31:00,64.844,64.859,64.844,64.85,11650000.0
2009-04-01 14:32:00,64.841,64.871,64.841,64.871,12440000.0
2009-04-01 14:33:00,64.856,64.856,64.831,64.834,11500000.0
2009-04-01 14:34:00,64.82,64.82,64.807,64.817,11450000.0
2009-04-01 14:35:00,64.832,64.832,64.82,64.825,10170000.0
2009-04-01 14:36:00,64.849,64.852,64.839,64.852,14320000.0
2009-04-01 14:37:00,64.822,64.849,64.822,64.849,14910000.0
2009-04-01 14:38:00,64.85,64.86,64.841,64.841,13700000.0
2009-04-01 14:39:00,64.848,64.848,64.832,64.832,7560000.0
2009-04-01 14:40:00,64.837,64.837,64.812,64.821,105140000.0
2009-04-01 14:41:00,64.806,64.813,64.788,64.803,65880000.0
2009-04-01 14:42:00,64.829,64.829,64.802,64.802,102860000.0
2009-04-01 14:43:00,64.815,64.817,64.793,64.793,122070000.0
2009-04-01 14:44:00,64.796,64.796,64.786,64.793,106520000.0
2009-04-01 14:45:00,64.795,64.795,64.745,64.748,116880000.0
2009-04-01 14:46:00,64.721,64.721,64.68,64.71,61650000.0
2009-04-01 14:47:00,64.689,64.735,64.689,64.714,23940000.0
2009-04-01 14:48:00,64.735,64.756,64.724,64.754,40900000.0
2009-04-01 14:49:00,64.755,64.76,64.733,64.751,105040000.0
2009-04-01 14:50:00,64.74,64.75,64.734,64.744,90670000.0
2009-04-01 14:51:00,64.753,64.762,64.74,64.762,91170000.0
2009-04-01 14:52:00,64.748,64.762,64.745,64.751,106850000.0
2009-04-01 14:53:00,64.77,64.795,64.763,64.794,106210000.0
2009-04-01 14:54:00,64.816,64.816,64.767,64.782,81470000.0
2009-04-01 14:55:00,64.76,64.774,64.751,64.758,97410000.0
2009-04-01 14:56:00,64.776,64.789,64.769,64.773,101440000.0
2009-04-01 14:57:00,64.772,64.772,64.746,64.754,49710000.0
2009-04-01 14:58:00,64.741,64.743,64.714,64.728,111080000.0
2009-04-01 14:59:00,64.731,64.743,64.731,64.743,87700000.0
2009-04-01 15:00:00,64.756,64.756,64.729,64.749,60520000.0
2009-04-01 15:01:00,64.725,64.725,64.675,64.687,104280000.0
2009-04-01 15:02:00,64.664,64.683,64.661,64.683,92450000.0
2009-04-01 15:03:00,64.693,64.701,64.682,64.693,102870000.0
2009-04-01 15:04:00,64.685,64.729,64.684,64.729,110930000.0
2009-04-01 15:05:00,64.742,64.742,64.698,64.699,77140000.0
2009-04-01 15:06:00,64.713,64.714,64.702,64.714,56400000.0
2009-04-01 15:07:00,64.692,64.701,64.671,64.688,59770000.0
2009-04-01 15:08:00,64.687,64.706,64.675,64.685,63950000.0
2009-04-01 15:09:00,64.695,64.695,64.68,64.685,93970000.0
2009-04-01 15:10:00,64.682,64.705,64.682,64.705,77420000.0
2009-04-01 15:11:00,64.694,64.7,64.657,64.686,49970000.0
2009-04-01 15:12:00,64.692,64.692,64.673,64.68,50040000.0
2009-04-01 15:13:00,64.672,64.683,64.647,64.683,108490000.0
2009-04-01 15:14:00,64.675,64.675,64.649,64.66,85680000.0
2009-04-01 15:15:00,64.674,64.683,64.647,64.674,67100000.0
2009-04-01 15:16:00,64.672,64.672,64.647,64.655,49550000.0
2009-04-01 15:17:00,64.641,64.677,64.641,64.672,53490000.0
2009-04-01 15:18:00,64.701,64.701,64.679,64.687,81050000.0
2009-04-01 15:19:00,64.699,64.736,64.695,64.716,138950000.0
2009-04-01 15:20:00,64.721,64.721,64.671,64.679,94880000.0
2009-04-01 15:21:00,64.695,64.703,64.689,64.698,122110000.0
2009-04-01 15:22:00,64.687,64.696,64.68,64.68,86620000.0
2009-04-01 15:23:00,64.688,64.697,64.684,64.687,94830000.0
2009-04-01 15:24:00,64.712,64.712,64.68,64.68,59540000.0
2009-04-01 15:25:00,64.685,64.685,64.671,64.676,86460000.0
2009-04-01 15:26:00,64.685,64.689,64.681,64.686,53530000.0
2009-04-01 15:27:00,64.713,64.713,64.694,64.707,65450000.0
2009-04-01 15:28:00,64.699,64.706,64.699,64.705,52860000.0
2009-04-01 15:29:00,64.693,64.693,64.657,64.658,91870000.0
2009-04-01 15:30:00,64.69,64.69,64.668,64.668,116970000.0
2009-04-01 15:31:00,64.674,64.68,64.67,64.67,130480000.0
2009-04-01 15:32:00,64.672,64.68,64.665,64.676,82750000.0
2009-04-01 15:33:00,64.694,64.694,64.67,64.679,85280000.0
2009-04-01 15:34:00,64.683,64.703,64.677,64.703,114930000.0
2009-04-01 15:35:00,64.695,64.704,64.69,64.703,106970000.0
2009-04-01 15:36:00,64.723,64.723,64.701,64.722,119670000.0
2009-04-01 15:37:00,64.72,64.72,64.695,64.701,63510000.0
2009-04-01 15:38:00,64.686,64.71,64.677,64.693,67190000.0
2009-04-01 15:39:00,64.719,64.719,64.69,64.694,56860000.0
2009-04-01 15:40:00,64.679,64.7,64.679,64.683,144700000.0
2009-04-01 15:41:00,64.697,64.699,64.675,64.69,171690000.0
2009-04-01 15:42:00,64.7,64.715,64.697,64.714,99210000.0
2009-04-01 15:43:00,64.694,64.709,64.686,64.707,71970000.0
2009-04-01 15:44:00,64.711,64.773,64.711,64.769,97650000.0
2009-04-01 15:45:00,64.791,64.791,64.738,64.747,83280000.0
2009-04-01 15:46:00,64.763,64.763,64.739,64.746,75320000.0
2009-04-01 15:47:00,64.735,64.736,64.714,64.726,137450000.0
2009-04-01 15:48:00,64.757,64.757,64.733,64.745,135700000.0
2009-04-01 15:49:00,64.731,64.731,64.716,64.716,94550000.0
2009-04-01 15:50:00,64.726,64.739,64.713,64.713,138040000.0
2009-04-01 15:51:00,64.738,64.744,64.718,64.72,101280000.0
2009-04-01 15:52:00,64.724,64.729,64.717,64.72,74650000.0
2009-04-01 15:53:00,64.719,64.742,64.715,64.742,58800000.0
2009-04-01 15:54:00,64.743,64.752,64.725,64.736,64190000.0
2009-04-01 15:55:00,64.728,64.738,64.71,64.726,109120000.0
2009-04-01 15:56:00,64.713,64.757,64.713,64.726,67710000.0
2009-04-01 15:57:00,64.751,64.751,64.716,64.722,116210000.0
2009-04-01 15:58:00,64.697,64.728,64.688,64.722,51790000.0
2009-04-01 15:59:00,64.705,64.742,64.705,64.742,103470000.0
2009-04-01 16:00:00,64.771,64.825,64.701,64.785,78780000.0
2009-04-01 16:01:00,64.811,64.844,64.804,64.82,93410000.0
2009-04-01 16:02:00,64.84,64.879,64.808,64.853,83910000.0
2009-04-01 16:03:00,64.872,64.872,64.845,64.857,86390000.0
2009-04-01 16:04:00,64.861,64.909,64.861,64.909,81930000.0
2009-04-01 16:05:00,64.89,64.892,64.876,64.887,100320000.0
2009-04-01 16:06:00,64.882,64.882,64.855,64.858,84970000.0
2009-04-01 16:07:00,64.841,64.862,64.841,64.842,106190000.0
2009-04-01 16:08:00,64.853,64.872,64.853,64.859,73510000.0
2009-04-01 16:09:00,64.863,64.868,64.848,64.867,10380000.0
2009-04-01 16:10:00,64.878,64.878,64.863,64.875,95310000.0
2009-04-01 16:11:00,64.869,64.895,64.869,64.881,73050000.0
2009-04-01 16:12:00,64.898,64.907,64.872,64.893,75620000.0
2009-04-01 16:13:00,64.861,64.883,64.852,64.883,102700000.0
2009-04-01 16:14:00,64.896,64.909,64.88,64.893,103100000.0
2009-04-01 16:15:00,64.893,64.895,64.871,64.879,54140000.0
2009-04-01 16:16:00,64.891,64.913,64.891,64.906,84260000.0
2009-04-01 16:17:00,64.922,64.945,64.911,64.919,74250000.0
2009-04-01 16:18:00,64.936,64.936,64.904,64.931,102670000.0
2009-04-01 16:19:00,64.911,64.931,64.911,64.927,89660000.0
2009-04-01 16:20:00,64.936,64.939,64.914,64.936,78150000.0
2009-04-01 16:21:00,64.944,64.945,64.913,64.945,63320000.0
2009-04-01 16:22:00,64.963,64.981,64.963,64.967,64800000.0
2009-04-01 16:23:00,64.983,64.999,64.978,64.995,109820000.0
2009-04-01 16:24:00,64.996,65.0,64.978,64.978,98120000.0
2009-04-01 16:25:00,64.977,64.981,64.93,64.93,116640000.0
2009-04-01 16:26:00,64.936,64.961,64.927,64.938,127420000.0
2009-04-01 16:27:00,64.956,64.971,64.945,64.966,128260000.0
2009-04-01 16:28:00,64.95,64.983,64.944,64.983,69800000.0
2009-04-01 16:29:00,64.991,65.013,64.984,64.984,116360000.0
2009-04-01 16:30:00,65.003,65.003,64.969,64.978,78150000.0
2009-04-01 16:31:00,64.965,64.972,64.95,64.959,65860000.0
2009-04-01 16:32:00,64.928,64.954,64.925,64.954,82450000.0
2009-04-01 16:33:00,64.962,64.962,64.941,64.944,97420000.0
2009-04-01 16:34:00,64.933,64.942,64.913,64.913,73960000.0
2009-04-01 16:35:00,64.921,64.933,64.916,64.93,87050000.0
2009-04-01 16:36:00,64.93,64.945,64.922,64.945,83990000.0
2009-04-01 16:37:00,64.951,64.985,64.935,64.979,61340000.0
2009-04-01 16:38:00,64.993,65.033,64.964,65.033,112070000.0
2009-04-01 16:39:00,65.043,65.043,64.995,64.995,55890000.0
2009-04-01 16:40:00,65.0,65.012,64.996,65.006,78390000.0
2009-04-01 16:41:00,65.029,65.029,65.002,65.002,97520000.0
2009-04-01 16:42:00,65.023,65.023,65.005,65.017,103710000.0
2009-04-01 16:43:00,65.034,65.039,64.992,64.992,72880000.0
2009-04-01 16:44:00,64.981,65.008,64.981,65.0,87300000.0
2009-04-01 16:45:00,65.02,65.02,64.994,64.994,51870000.0
2009-04-01 16:46:00,65.003,65.024,65.003,65.015,91950000.0
2009-04-01 16:47:00,64.994,64.994,64.967,64.967,68850000.0
2009-04-01 16:48:00,64.983,64.983,64.941,64.941,99720000.0
2009-04-01 16:49:00,64.951,64.96,64.94,64.944,97210000.0
2009-04-01 16:50:00,64.955,64.955,64.924,64.946,99250000.0
2009-04-01 16:51:00,64.934,64.944,64.914,64.914,56700000.0
2009-04-01 16:52:00,64.932,64.932,64.902,64.915,45690000.0
2009-04-01 16:53:00,64.905,64.906,64.87,64.892,110200000.0
2009-04-01 16:54:00,64.912,64.912,64.882,64.887,138650000.0
2009-04-01 16:55:00,64.905,64.93,64.905,64.924,85370000.0
2009-04-01 16:56:00,64.937,64.941,64.927,64.929,91770000.0
2009-04-01 16:57:00,64.953,64.953,64.904,64.904,92310000.0
2009-04-01 16:58:00,64.923,64.934,64.912,64.924,107000000.0
2009-04-01 16:59:00,64.9,64.91,64.849,64.852,101900000.0
2009-04-01 17:00:00,64.87,64.879,64.849,64.873,63630000.0
2009-04-01 17:01:00,64.863,64.893,64.863,64.87,51550000.0
2009-04-01 17:02:00,64.88,64.908,64.869,64.903,47350000.0
2009-04-01 17:03:00,64.935,64.935,64.904,64.91,45050000.0
2009-04-01 17:04:00,64.917,64.922,64.892,64.892,79560000.0
2009-04-01 17:05:00,64.893,64.893,64.873,64.886,81910000.0
2009-04-01 17:06:00,64.894,64.904,64.873,64.899,77270000.0
2009-04-01 17:07:00,64.896,64.896,64.872,64.872,79080000.0
2009-04-01 17:08:00,64.872,64.872,64.846,64.85,62350000.0
2009-04-01 17:09:00,64.864,64.864,64.843,64.863,86970000.0
2009-04-01 17:10:00,64.85,64.857,64.849,64.849,83420000.0
2009-04-01 17:11:00,64.841,64.855,64.841,64.853,60120000.0
2009-04-01 17:12:00,64.88,64.88,64.844,64.866,85100000.0
2009-04-01 17:13:00,64.86,64.88,64.85,64.875,62600000.0
2009-04-01 17:14:00,64.864,64.864,64.843,64.848,34650000.0
2009-04-01 17:15:00,64.873,64.873,64.838,64.838,73730000.0
2009-04-01 17:16:00,64.823,64.846,64.823,64.846,61680000.0
2009-04-01 17:17:00,64.841,64.856,64.841,64.855,92390000.0
2009-04-01 17:18:00,64.863,64.863,64.835,64.84,37410000.0
2009-04-01 17:19:00,64.838,64.844,64.832,64.832,112830000.0
2009-04-01 17:20:00,64.843,64.854,64.843,64.854,109350000.0
2009-04-01 17:21:00,64.854,64.855,64.844,64.853,99730000.0
2009-04-01 17:22:00,64.854,64.863,64.839,64.863,54370000.0
2009-04-01 17:23:00,64.865,64.865,64.839,64.856,90120000.0
2009-04-01 17:24:00,64.882,64.882,64.856,64.875,88730000.0
2009-04-01 17:25:00,64.86,64.872,64.853,64.868,64560000.0
2009-04-01 17:26:00,64.875,64.875,64.857,64.867,45180000.0
2009-04-01 17:27:00,64.886,64.89,64.866,64.882,38130000.0
2009-04-01 17:28:00,64.901,64.913,64.888,64.913,33280000.0
2009-04-01 17:29:00,64.906,64.906,64.884,64.884,16760000.0
2009-04-01 17:30:00,64.898,64.905,64.882,64.882,53280000.0
2009-04-01 17:31:00,64.892,64.912,64.885,64.898,56120000.0
2009-04-01 17:32:00,64.877,64.894,64.874,64.894,67540000.0
2009-04-01 17:33:00,64.907,64.91,64.892,64.898,97270000.0
2009-04-01 17:34:00,64.888,64.893,64.882,64.882,50130000.0
2009-04-01 17:35:00,64.89,64.914,64.89,64.914,37790000.0
2009-04-01 17:36:00,64.926,64.935,64.905,64.935,61550000.0
2009-04-01 17:37:00,64.925,64.925,64.909,64.909,57140000.0
2009-04-01 17:38:00,64.921,64.935,64.918,64.935,89210000.0
2009-04-01 17:39:00,64.945,64.945,64.912,64.934,74330000.0
2009-04-01 17:40:00,64.931,64.962,64.931,64.946,109340000.0
2009-04-01 17:41:00,64.956,64.964,64.942,64.964,140930000.0
2009-04-01 17:42:00,64.981,64.981,64.948,64.948,50190000.0
2009-04-01 17:43:00,64.954,64.965,64.942,64.965,43260000.0
2009-04-01 17:44:00,64.95,64.968,64.933,64.95,37980000.0
2009-04-01 17:45:00,64.947,64.947,64.912,64.93,45220000.0
2009-04-01 17:46:00,64.94,64.953,64.933,64.953,41220000.0
2009-04-01 17:47:00,64.941,64.966,64.935,64.966,9960000.0
2009-04-01 17:48:00,64.986,65.002,64.971,64.971,37090000.0
2009-04-01 17:49:00,64.972,64.972,64.936,64.936,72220000.0
2009-04-01 17:50:00,64.942,64.995,64.942,64.995,41060000.0
2009-04-01 17:51:00,64.979,64.979,64.924,64.924,66260000.0
2009-04-01 17:52:00,64.928,64.937,64.922,64.937,40000000.0
2009-04-01 17:53:00,64.926,64.926,64.903,64.909,42500000.0
2009-04-01 17:54:00,64.93,64.93,64.884,64.884,58880000.0
2009-04-01 17:55:00,64.892,64.942,64.892,64.942,90350000.0
2009-04-01 17:56:00,64.949,64.951,64.928,64.928,56650000.0
2009-04-01 17:57:00,64.958,64.958,64.924,64.938,42950000.0
2009-04-01 17:58:00,64.955,64.955,64.938,64.945,43860000.0
2009-04-01 17:59:00,64.936,64.944,64.93,64.944,16340000.0
2009-04-01 18:00:00,64.973,64.973,64.943,64.951,42310000.0
2009-04-01 18:01:00,64.939,64.944,64.931,64.931,97030000.0
2009-04-01 18:02:00,64.936,64.945,64.932,64.937,28010000.0
2009-04-01 18:03:00,64.966,64.966,64.941,64.941,49470000.0
2009-04-01 18:04:00,64.946,64.946,64.933,64.938,108840000.0
2009-04-01 18:05:00,64.934,64.954,64.934,64.95,85250000.0
2009-04-01 18:06:00,64.968,64.968,64.945,64.95,31670000.0
2009-04-01 18:07:00,64.944,64.944,64.934,64.938,35730000.0
2009-04-01 18:09:00,64.949,64.972,64.941,64.965,102700000.0
2009-04-01 18:10:00,64.968,64.973,64.959,64.959,79680000.0
2009-04-01 18:11:00,64.948,64.957,64.948,64.949,66450000.0
2009-04-01 18:12:00,64.952,64.953,64.937,64.937,54740000.0
2009-04-01 18:13:00,64.955,64.964,64.948,64.948,53750000.0
2009-04-01 18:15:00,64.98,64.991,64.954,64.986,65880000.0
2009-04-01 18:16:00,64.992,64.992,64.954,64.975,87900000.0
2009-04-01 18:17:00,64.953,64.971,64.953,64.968,88710000.0
2009-04-01 18:18:00,64.977,64.977,64.97,64.971,129390000.0
2009-04-01 18:19:00,64.957,64.963,64.95,64.958,89360000.0
2009-04-01 18:20:00,64.975,64.975,64.951,64.964,86970000.0
2009-04-01 18:21:00,64.974,64.974,64.943,64.947,92760000.0
2009-04-01 18:22:00,64.964,64.966,64.958,64.964,73230000.0
2009-04-01 18:23:00,64.938,64.954,64.938,64.942,92830000.0
2009-04-01 18:24:00,64.96,64.96,64.928,64.937,86950000.0
2009-04-01 18:26:00,64.926,64.928,64.918,64.918,90920000.0
2009-04-01 18:27:00,64.935,64.935,64.914,64.92,78730000.0
2009-04-01 18:28:00,64.924,64.93,64.898,64.917,78720000.0
2009-04-01 18:29:00,64.914,64.933,64.914,64.919,78650000.0
2009-04-01 18:30:00,64.934,64.934,64.904,64.904,73050000.0
2009-04-01 18:31:00,64.908,64.919,64.893,64.893,85920000.0
2009-04-01 18:32:00,64.899,64.913,64.895,64.895,63080000.0
2009-04-01 18:33:00,64.904,64.91,64.876,64.9,89570000.0
2009-04-01 18:34:00,64.888,64.892,64.876,64.892,100110000.0
2009-04-01 18:35:00,64.891,64.906,64.891,64.906,134340000.0
2009-04-01 18:36:00,64.895,64.895,64.868,64.871,89610000.0
2009-04-01 18:37:00,64.886,64.886,64.866,64.875,66630000.0
2009-04-01 18:38:00,64.867,64.883,64.864,64.876,87020000.0
2009-04-01 18:39:00,64.902,64.902,64.857,64.878,86190000.0
2009-04-01 18:40:00,64.869,64.882,64.861,64.869,71740000.0
2009-04-01 18:41:00,64.876,64.876,64.86,64.875,19220000.0
2009-04-01 18:42:00,64.886,64.886,64.873,64.878,60510000.0
2009-04-01 18:43:00,64.864,64.893,64.864,64.886,55550000.0
2009-04-01 18:44:00,64.893,64.893,64.865,64.87,95640000.0
2009-04-01 18:45:00,64.878,64.878,64.813,64.83,98060000.0
2009-04-01 18:46:00,64.818,64.819,64.794,64.816,97890000.0
2009-04-01 18:47:00,64.802,64.811,64.79,64.795,53600000.0
2009-04-01 18:48:00,64.827,64.833,64.811,64.827,67500000.0
2009-04-01 18:49:00,64.841,64.854,64.834,64.854,89840000.0
2009-04-01 18:50:00,64.848,64.854,64.842,64.85,81910000.0
2009-04-01 18:51:00,64.845,64.847,64.823,64.839,30290000.0
2009-04-01 18:53:00,64.836,64.836,64.791,64.808,52510000.0
2009-04-01 18:54:00,64.815,64.815,64.803,64.809,77080000.0
2009-04-01 18:55:00,64.805,64.805,64.79,64.79,69450000.0
2009-04-01 18:56:00,64.793,64.809,64.726,64.726,41450000.0
2009-04-01 18:57:00,64.741,64.741,64.697,64.707,67100000.0
2009-04-01 18:58:00,64.693,64.693,64.658,64.676,64420000.0
2009-04-01 18:59:00,64.693,64.693,64.661,64.673,40700000.0
2009-04-01 19:00:00,64.696,64.712,64.685,64.712,43760000.0
2009-04-01 19:01:00,64.711,64.741,64.711,64.721,92180000.0
2009-04-01 19:02:00,64.713,64.743,64.713,64.738,99720000.0
2009-04-01 19:03:00,64.737,64.744,64.721,64.728,138150000.0
2009-04-01 19:04:00,64.734,64.735,64.725,64.735,77640000.0
2009-04-01 19:05:00,64.747,64.747,64.739,64.739,67630000.0
2009-04-01 19:06:00,64.753,64.753,64.725,64.737,32270000.0
2009-04-01 19:07:00,64.745,64.745,64.731,64.731,43830000.0
2009-04-01 19:08:00,64.738,64.74,64.737,64.737,55130000.0
2009-04-01 19:09:00,64.764,64.764,64.736,64.75,134070000.0
2009-04-01 19:10:00,64.738,64.747,64.738,64.745,67380000.0
2009-04-01 19:11:00,64.745,64.756,64.738,64.756,37130000.0
2009-04-01 19:12:00,64.767,64.767,64.733,64.741,40190000.0
2009-04-01 19:13:00,64.747,64.749,64.747,64.749,19010000.0
2009-04-01 19:14:00,64.745,64.745,64.734,64.745,68520000.0
2009-04-01 19:15:00,64.773,64.773,64.737,64.759,53270000.0
2009-04-01 19:16:00,64.753,64.753,64.729,64.747,106660000.0
2009-04-01 19:17:00,64.736,64.781,64.736,64.781,138140000.0
2009-04-01 19:18:00,64.779,64.781,64.765,64.774,66650000.0
2009-04-01 19:19:00,64.762,64.777,64.762,64.777,118390000.0
2009-04-01 19:20:00,64.763,64.784,64.763,64.771,101450000.0
2009-04-01 19:21:00,64.796,64.796,64.775,64.789,97260000.0
2009-04-01 19:22:00,64.776,64.779,64.753,64.768,59020000.0
2009-04-01 19:23:00,64.766,64.779,64.74,64.779,46130000.0
2009-04-01 19:24:00,64.824,64.824,64.741,64.758,32040000.0
2009-04-01 19:25:00,64.75,64.756,64.75,64.756,40480000.0
2009-04-01 19:26:00,64.762,64.773,64.762,64.768,32600000.0
2009-04-01 19:27:00,64.794,64.794,64.756,64.761,34990000.0
2009-04-01 19:28:00,64.767,64.767,64.76,64.76,56500000.0
2009-04-01 19:29:00,64.767,64.774,64.759,64.774,80440000.0
2009-04-01 19:30:00,64.785,64.786,64.747,64.747,108320000.0
2009-04-01 19:31:00,64.75,64.77,64.744,64.756,69680000.0
2009-04-01 19:32:00,64.766,64.771,64.752,64.766,74730000.0
2009-04-01 19:33:00,64.773,64.773,64.742,64.742,106020000.0
2009-04-01 19:34:00,64.761,64.767,64.745,64.766,115380000.0
2009-04-01 19:35:00,64.768,64.775,64.759,64.759,155120000.0
2009-04-01 19:36:00,64.785,64.785,64.763,64.782,118160000.0
2009-04-01 19:37:00,64.785,64.79,64.784,64.789,106680000.0
2009-04-01 19:38:00,64.777,64.782,64.765,64.768,66780000.0
2009-04-01 19:39:00,64.794,64.794,64.774,64.78,96110000.0
2009-04-01 19:40:00,64.789,64.805,64.785,64.798,71610000.0
2009-04-01 19:41:00,64.784,64.811,64.784,64.797,89490000.0
2009-04-01 19:42:00,64.804,64.804,64.783,64.799,64380000.0
2009-04-01 19:43:00,64.793,64.812,64.793,64.808,43850000.0
2009-04-01 19:44:00,64.81,64.825,64.804,64.81,66510000.0
2009-04-01 19:45:00,64.823,64.833,64.813,64.833,54200000.0
2009-04-01 19:46:00,64.834,64.856,64.826,64.83,130480000.0
2009-04-01 19:47:00,64.845,64.854,64.836,64.854,90220000.0
2009-04-01 19:48:00,64.856,64.856,64.833,64.847,97320000.0
2009-04-01 19:49:00,64.847,64.856,64.843,64.856,87010000.0
2009-04-01 19:50:00,64.829,64.839,64.804,64.804,83190000.0
2009-04-01 19:51:00,64.814,64.823,64.787,64.801,60910000.0
2009-04-01 19:52:00,64.81,64.831,64.81,64.827,52490000.0
2009-04-01 19:53:00,64.839,64.842,64.834,64.838,62080000.0
2009-04-01 19:54:00,64.853,64.853,64.816,64.829,103730000.0
2009-04-01 19:55:00,64.848,64.855,64.834,64.855,71540000.0
2009-04-01 19:56:00,64.83,64.85,64.826,64.845,72630000.0
2009-04-01 19:57:00,64.845,64.845,64.817,64.828,82010000.0
2009-04-01 19:58:00,64.817,64.829,64.796,64.802,75690000.0
2009-04-01 19:59:00,64.819,64.834,64.804,64.834,67750000.0
2009-04-01 20:00:00,64.834,64.834,64.814,64.814,45400000.0
2009-04-01 20:01:00,64.823,64.842,64.817,64.842,82120000.0
2009-04-01 20:02:00,64.833,64.836,64.821,64.836,104410000.0
2009-04-01 20:03:00,64.857,64.857,64.84,64.852,7880000.0
2009-04-01 20:04:00,64.851,64.863,64.851,64.859,98230000.0
2009-04-01 20:05:00,64.86,64.866,64.853,64.866,78570000.0
2009-04-01 20:06:00,64.877,64.892,64.865,64.877,79340000.0
2009-04-01 20:07:00,64.895,64.895,64.882,64.886,64590000.0
2009-04-01 20:08:00,64.9,64.914,64.9,64.909,49520000.0
2009-04-01 20:09:00,64.921,64.923,64.888,64.923,67380000.0
2009-04-01 20:10:00,64.915,64.915,64.893,64.898,98840000.0
2009-04-01 20:11:00,64.904,64.904,64.888,64.898,61360000.0
2009-04-01 20:12:00,64.912,64.912,64.888,64.907,68420000.0
2009-04-01 20:13:00,64.918,64.919,64.917,64.919,74450000.0
2009-04-01 20:14:00,64.909,64.913,64.895,64.9,73440000.0
2009-04-01 20:15:00,64.896,64.903,64.883,64.903,78410000.0
2009-04-01 20:16:00,64.898,64.913,64.893,64.908,53400000.0
2009-04-01 20:17:00,64.896,64.896,64.885,64.896,77280000.0
2009-04-01 20:18:00,64.914,64.914,64.888,64.888,96270000.0
2009-04-01 20:19:00,64.874,64.89,64.869,64.871,21310000.0
2009-04-01 20:20:00,64.861,64.885,64.861,64.876,123700000.0
2009-04-01 20:21:00,64.881,64.881,64.828,64.833,94310000.0
2009-04-01 20:22:00,64.836,64.854,64.823,64.854,93720000.0
2009-04-01 20:23:00,64.848,64.861,64.838,64.861,87110000.0
2009-04-01 20:24:00,64.893,64.893,64.852,64.852,80070000.0
2009-04-01 20:25:00,64.864,64.871,64.852,64.852,61470000.0
2009-04-01 20:26:00,64.86,64.883,64.86,64.883,54910000.0
2009-04-01 20:27:00,64.885,64.892,64.874,64.885,65730000.0
2009-04-01 20:28:00,64.896,64.904,64.872,64.878,98840000.0
2009-04-01 20:29:00,64.895,64.903,64.892,64.903,64780000.0
2009-04-01 20:30:00,64.914,64.914,64.883,64.907,76960000.0
2009-04-01 20:31:00,64.911,64.912,64.895,64.912,73930000.0
2009-04-01 20:32:00,64.911,64.933,64.905,64.933,70180000.0
2009-04-01 20:33:00,64.921,64.921,64.899,64.914,83330000.0
2009-04-01 20:34:00,64.908,64.925,64.902,64.925,49950000.0
2009-04-01 20:35:00,64.926,64.926,64.912,64.925,81600000.0
2009-04-01 20:36:00,64.918,64.927,64.913,64.927,10170000.0
2009-04-01 20:37:00,64.924,64.936,64.913,64.913,103510000.0
2009-04-01 20:38:00,64.921,64.934,64.916,64.928,71860000.0
2009-04-01 20:39:00,64.941,64.941,64.915,64.929,118250000.0
2009-04-01 20:40:00,64.923,64.927,64.9,64.912,135530000.0
2009-04-01 20:41:00,64.914,64.929,64.907,64.929,108800000.0
2009-04-01 20:42:00,64.932,64.932,64.903,64.916,113140000.0
2009-04-01 20:43:00,64.89,64.905,64.88,64.889,70260000.0
2009-04-01 20:44:00,64.875,64.889,64.875,64.889,24160000.0
2009-04-01 20:45:00,64.901,64.901,64.865,64.872,42380000.0
2009-04-01 20:46:00,64.856,64.869,64.841,64.841,111540000.0
2009-04-01 20:47:00,64.845,64.861,64.839,64.839,90530000.0
2009-04-01 20:48:00,64.872,64.872,64.841,64.841,96150000.0
2009-04-01 20:49:00,64.851,64.889,64.841,64.889,101800000.0
2009-04-01 20:50:00,64.899,64.899,64.876,64.876,99940000.0
2009-04-01 20:51:00,64.898,64.898,64.884,64.889,81400000.0
2009-04-01 20:52:00,64.906,64.937,64.906,64.91,97100000.0
2009-04-01 20:53:00,64.926,64.926,64.899,64.908,102190000.0
2009-04-01 20:54:00,64.925,64.925,64.887,64.898,48610000.0
2009-04-01 20:55:00,64.892,64.904,64.892,64.893,114230000.0
2009-04-01 20:56:00,64.897,64.898,64.892,64.892,90690000.0
2009-04-01 20:57:00,64.916,64.921,64.896,64.896,68030000.0
2009-04-01 20:58:00,64.884,64.896,64.873,64.873,102510000.0
2009-04-01 20:59:00,64.854,64.859,64.848,64.849,93140000.0
2009-04-01 21:00:00,64.882,64.882,64.853,64.853,98020000.0
2009-04-01 21:01:00,64.838,64.846,64.838,64.839,117880000.0
2009-04-01 21:02:00,64.842,64.847,64.821,64.837,79320000.0
2009-04-01 21:03:00,64.855,64.869,64.837,64.861,61530000.0
2009-04-01 21:04:00,64.875,64.887,64.864,64.887,57840000.0
2009-04-01 21:05:00,64.875,64.875,64.868,64.868,74940000.0
2009-04-01 21:06:00,64.883,64.886,64.868,64.869,84090000.0
2009-04-01 21:07:00,64.872,64.872,64.846,64.859,80900000.0
2009-04-01 21:08:00,64.851,64.867,64.844,64.867,46650000.0
2009-04-01 21:09:00,64.872,64.872,64.847,64.867,51000000.0
2009-04-01 21:10:00,64.836,64.852,64.832,64.832,110820000.0
2009-04-01 21:11:00,64.84,64.852,64.835,64.845,92040000.0
2009-04-01 21:12:00,64.866,64.873,64.843,64.867,68020000.0
2009-04-01 21:13:00,64.862,64.868,64.86,64.866,44450000.0
2009-04-01 21:14:00,64.866,64.882,64.861,64.861,48210000.0
2009-04-01 21:15:00,64.893,64.893,64.86,64.876,76410000.0
2009-04-01 21:16:00,64.866,64.875,64.858,64.858,128500000.0
2009-04-01 21:17:00,64.866,64.883,64.862,64.883,97700000.0
2009-04-01 21:18:00,64.893,64.898,64.89,64.891,118010000.0
2009-04-01 21:19:00,64.903,64.929,64.896,64.902,90250000.0
2009-04-01 21:20:00,64.893,64.904,64.883,64.904,89570000.0
2009-04-01 21:21:00,64.905,64.906,64.9,64.901,58520000.0
2009-04-01 21:22:00,64.876,64.883,64.862,64.883,85830000.0
2009-04-01 21:23:00,64.868,64.891,64.867,64.869,54840000.0
2009-04-01 21:24:00,64.875,64.875,64.861,64.867,71000000.0
2009-04-01 21:25:00,64.858,64.866,64.858,64.866,55140000.0
2009-04-01 21:26:00,64.876,64.881,64.867,64.874,92760000.0
2009-04-01 21:27:00,64.869,64.869,64.845,64.849,131080000.0
2009-04-01 21:28:00,64.865,64.871,64.845,64.85,141240000.0
2009-04-01 21:29:00,64.84,64.863,64.84,64.863,81920000.0
2009-04-01 21:30:00,64.874,64.879,64.863,64.879,86420000.0
2009-04-01 21:31:00,64.877,64.891,64.877,64.888,112120000.0
2009-04-01 21:32:00,64.867,64.881,64.862,64.868,110330000.0
2009-04-01 21:33:00,64.882,64.887,64.87,64.87,117290000.0
2009-04-01 21:34:00,64.883,64.883,64.863,64.869,68280000.0
2009-04-01 21:35:00,64.876,64.889,64.866,64.884,75680000.0
2009-04-01 21:36:00,64.901,64.901,64.88,64.897,57700000.0
2009-04-01 21:37:00,64.893,64.898,64.89,64.891,142300000.0
2009-04-01 21:38:00,64.896,64.896,64.883,64.888,173960000.0
2009-04-01 21:39:00,64.917,64.922,64.907,64.907,103210000.0
2009-04-01 21:40:00,64.906,64.906,64.866,64.871,74710000.0
2009-04-01 21:41:00,64.878,64.9,64.874,64.896,96530000.0
2009-04-01 21:42:00,64.925,64.925,64.909,64.909,92350000.0
2009-04-01 21:43:00,64.909,64.915,64.898,64.9,83000000.0
2009-04-01 21:44:00,64.881,64.896,64.875,64.888,140160000.0
2009-04-01 21:45:00,64.919,64.919,64.895,64.899,147420000.0
2009-04-01 21:46:00,64.89,64.912,64.889,64.912,95790000.0
2009-04-01 21:47:00,64.911,64.944,64.9,64.944,131950000.0
2009-04-01 21:48:00,64.965,64.97,64.937,64.95,104680000.0
2009-04-01 21:49:00,64.942,64.955,64.928,64.939,85930000.0
2009-04-01 21:50:00,64.932,64.952,64.932,64.946,67620000.0
2009-04-01 21:51:00,64.955,64.955,64.948,64.948,57280000.0
2009-04-01 21:52:00,64.92,64.938,64.92,64.933,104920000.0
2009-04-01 21:53:00,64.938,64.938,64.919,64.924,75670000.0
2009-04-01 21:54:00,64.947,64.947,64.91,64.928,124880000.0
2009-04-01 21:55:00,64.914,64.914,64.886,64.896,50140000.0
2009-04-01 21:56:00,64.89,64.902,64.882,64.888,100150000.0
2009-04-01 21:57:00,64.905,64.906,64.899,64.899,86690000.0
2009-04-01 21:58:00,64.898,64.915,64.893,64.915,99910000.0
2009-04-01 21:59:00,64.901,64.912,64.891,64.904,87360000.0
2009-04-01 22:00:00,64.918,64.918,64.888,64.888,81050000.0
2009-04-01 22:01:00,64.896,64.899,64.891,64.892,83530000.0
2009-04-01 22:03:00,64.914,64.914,64.879,64.879,97660000.0
2009-04-01 22:04:00,64.886,64.897,64.883,64.89,96640000.0
2009-04-01 22:05:00,64.893,64.893,64.884,64.884,80000000.0
2009-04-01 22:06:00,64.912,64.912,64.872,64.872,23730000.0
2009-04-01 22:07:00,64.881,64.882,64.866,64.874,109860000.0
2009-04-01 22:08:00,64.87,64.882,64.868,64.871,74710000.0
2009-04-01 22:09:00,64.895,64.902,64.884,64.884,75360000.0
2009-04-01 22:12:00,64.902,64.904,64.89,64.89,59160000.0
2009-04-01 22:13:00,64.896,64.896,64.89,64.89,97900000.0
2009-04-01 22:14:00,64.879,64.885,64.878,64.879,79750000.0
2009-04-01 22:15:00,64.893,64.893,64.877,64.877,112590000.0
2009-04-01 22:16:00,64.871,64.88,64.868,64.871,98380000.0
2009-04-01 22:17:00,64.9,64.908,64.896,64.898,78620000.0
2009-04-01 22:20:00,64.896,64.896,64.888,64.889,110930000.0
2009-04-01 22:21:00,64.866,64.872,64.855,64.858,99400000.0
2009-04-01 22:22:00,64.845,64.848,64.836,64.843,124610000.0
2009-04-01 22:23:00,64.845,64.852,64.834,64.852,126800000.0
2009-04-01 22:24:00,64.845,64.85,64.844,64.848,144970000.0
2009-04-01 22:25:00,64.847,64.862,64.843,64.857,69410000.0
2009-04-01 22:26:00,64.85,64.876,64.85,64.876,116620000.0
2009-04-01 22:27:00,64.865,64.865,64.843,64.843,81270000.0
2009-04-01 22:28:00,64.847,64.849,64.843,64.848,71730000.0
2009-04-01 22:29:00,64.838,64.845,64.822,64.845,86920000.0
2009-04-01 22:30:00,64.87,64.87,64.797,64.797,110770000.0
2009-04-01 22:31:00,64.815,64.828,64.795,64.808,70610000.0
2009-04-01 22:32:00,64.794,64.806,64.793,64.793,97710000.0
2009-04-01 22:33:00,64.803,64.803,64.789,64.789,90240000.0
2009-04-01 22:35:00,64.78,64.789,64.78,64.789,111900000.0
2009-04-01 22:36:00,64.812,64.812,64.787,64.789,58730000.0
2009-04-01 22:38:00,64.817,64.817,64.809,64.81,108000000.0
2009-04-01 22:39:00,64.777,64.78,64.776,64.779,105490000.0
2009-04-01 22:40:00,64.788,64.79,64.786,64.788,73290000.0
2009-04-01 22:41:00,64.803,64.813,64.802,64.812,87900000.0
2009-04-01 22:42:00,64.838,64.838,64.81,64.821,58690000.0
2009-04-01 22:43:00,64.808,64.815,64.8,64.8,88230000.0
2009-04-01 22:44:00,64.807,64.809,64.802,64.805,70020000.0
2009-04-01 22:45:00,64.831,64.833,64.819,64.83,95810000.0
2009-04-01 22:46:00,64.816,64.846,64.814,64.846,96160000.0
2009-04-01 22:47:00,64.839,64.864,64.839,64.858,101350000.0
2009-04-01 22:48:00,64.836,64.836,64.829,64.835,62400000.0
2009-04-01 22:49:00,64.847,64.847,64.84,64.845,47030000.0
2009-04-01 22:50:00,64.834,64.835,64.824,64.835,112590000.0
2009-04-01 22:51:00,64.853,64.853,64.825,64.83,147310000.0
2009-04-01 22:52:00,64.821,64.828,64.821,64.826,85540000.0
2009-04-01 22:53:00,64.821,64.827,64.821,64.821,94570000.0
2009-04-01 22:54:00,64.841,64.841,64.826,64.826,4320000.0
2009-04-01 22:55:00,64.802,64.812,64.801,64.807,111020000.0
2009-04-01 22:56:00,64.795,64.813,64.792,64.81,103010000.0
2009-04-01 22:57:00,64.814,64.814,64.793,64.793,72660000.0
2009-04-01 22:58:00,64.803,64.816,64.803,64.807,53900000.0
2009-04-01 22:59:00,64.8,64.807,64.8,64.807,48740000.0
2009-04-01 23:00:00,64.833,64.833,64.807,64.814,49680000.0
2009-04-01 23:01:00,64.796,64.803,64.773,64.773,81120000.0
2009-04-01 23:02:00,64.805,64.839,64.799,64.83,80620000.0
2009-04-01 23:03:00,64.793,64.799,64.79,64.79,84000000.0
2009-04-01 23:05:00,64.804,64.806,64.791,64.806,65060000.0
2009-04-01 23:06:00,64.799,64.813,64.791,64.813,89010000.0
2009-04-01 23:07:00,64.804,64.809,64.797,64.807,87190000.0
2009-04-01 23:08:00,64.802,64.83,64.794,64.83,64180000.0
2009-04-01 23:09:00,64.825,64.835,64.813,64.835,91290000.0
2009-04-01 23:10:00,64.827,64.832,64.811,64.811,65400000.0
2009-04-01 23:11:00,64.814,64.82,64.804,64.817,34150000.0
2009-04-01 23:12:00,64.811,64.831,64.811,64.811,72940000.0
2009-04-01 23:13:00,64.816,64.831,64.803,64.831,60940000.0
2009-04-01 23:14:00,64.842,64.845,64.821,64.845,86280000.0
2009-04-01 23:15:00,64.853,64.853,64.819,64.822,39120000.0
2009-04-01 23:16:00,64.838,64.838,64.831,64.836,108430000.0
2009-04-01 23:17:00,64.867,64.868,64.858,64.858,110950000.0
2009-04-01 23:18:00,64.846,64.85,64.845,64.846,99460000.0
2009-04-01 23:19:00,64.839,64.844,64.839,64.844,55440000.0
2009-04-01 23:20:00,64.877,64.879,64.875,64.876,104890000.0
2009-04-01 23:21:00,64.863,64.863,64.85,64.856,94560000.0
2009-04-01 23:22:00,64.856,64.883,64.856,64.883,66500000.0
2009-04-01 23:23:00,64.878,64.88,64.876,64.877,41640000.0
2009-04-01 23:24:00,64.896,64.896,64.883,64.884,34980000.0
2009-04-01 23:25:00,64.888,64.889,64.888,64.889,27160000.0
2009-04-01 23:26:00,64.877,64.883,64.875,64.879,22680000.0
2009-04-01 23:27:00,64.904,64.904,64.872,64.883,49100000.0
2009-04-01 23:28:00,64.887,64.887,64.88,64.881,45930000.0
2009-04-01 23:29:00,64.885,64.885,64.875,64.885,58340000.0
2009-04-01 23:30:00,64.907,64.907,64.896,64.896,101050000.0
2009-04-01 23:31:00,64.929,64.94,64.929,64.939,46660000.0
2009-04-01 23:32:00,64.947,64.952,64.934,64.945,41070000.0
2009-04-01 23:33:00,64.963,64.963,64.942,64.942,61960000.0
2009-04-01 23:34:00,64.93,64.936,64.929,64.934,62210000.0
2009-04-01 23:35:00,64.949,64.964,64.945,64.964,91070000.0
2009-04-01 23:36:00,64.953,64.953,64.94,64.94,77810000.0
2009-04-01 23:37:00,64.946,64.947,64.938,64.938,99090000.0
2009-04-01 23:38:00,64.947,64.959,64.941,64.956,153380000.0
2009-04-01 23:39:00,64.941,64.941,64.91,64.91,51220000.0
2009-04-01 23:40:00,64.914,64.916,64.908,64.916,41550000.0
2009-04-01 23:41:00,64.911,64.916,64.91,64.916,39340000.0
2009-04-01 23:42:00,64.906,64.918,64.906,64.909,36910000.0
2009-04-01 23:44:00,64.899,64.904,64.897,64.897,12390000.0
2009-04-01 23:45:00,64.922,64.922,64.9,64.9,36300000.0
2009-04-01 23:46:00,64.904,64.909,64.901,64.907,75830000.0
2009-04-01 23:47:00,64.903,64.917,64.903,64.917,40470000.0
2009-04-01 23:48:00,64.907,64.91,64.907,64.909,60890000.0
2009-04-01 23:49:00,64.883,64.883,64.859,64.874,42060000.0
2009-04-01 23:50:00,64.871,64.876,64.871,64.876,44650000.0
2009-04-01 23:51:00,64.895,64.897,64.89,64.89,59550000.0
2009-04-01 23:52:00,64.869,64.876,64.869,64.869,86140000.0
2009-04-01 23:54:00,64.884,64.884,64.877,64.877,48590000.0
2009-04-01 23:55:00,64.85,64.862,64.85,64.862,40600000.0
2009-04-01 23:57:00,64.883,64.886,64.88,64.88,52950000.0
2009-04-01 23:58:00,64.878,64.879,64.876,64.878,110630000.0
2009-04-02 00:00:00,64.905,64.905,64.891,64.891,47460000.0
2009-04-02 00:01:00,64.878,64.886,64.878,64.88,109280000.0
2009-04-02 00:02:00,64.893,64.916,64.893,64.906,90260000.0
2009-04-02 00:03:00,64.9,64.901,64.898,64.898,24360000.0
2009-04-02 00:06:00,64.927,64.928,64.917,64.921,104910000.0
2009-04-02 00:07:00,64.888,64.89,64.886,64.886,81180000.0
2009-04-02 00:08:00,64.873,64.873,64.853,64.866,69600000.0
2009-04-02 00:09:00,64.891,64.891,64.859,64.868,58560000.0
2009-04-02 00:10:00,64.856,64.86,64.855,64.856,58760000.0
2009-04-02 00:11:00,64.866,64.868,64.865,64.866,110410000.0
2009-04-02 00:12:00,64.895,64.896,64.891,64.891,68470000.0
2009-04-02 00:13:00,64.886,64.887,64.88,64.887,77120000.0
2009-04-02 00:14:00,64.898,64.898,64.889,64.889,90380000.0
2009-04-02 00:15:00,64.916,64.916,64.891,64.891,128860000.0
2009-04-02 00:17:00,64.916,64.916,64.909,64.909,86930000.0
2009-04-02 00:20:00,64.924,64.929,64.921,64.921,97150000.0
2009-04-02 00:24:00,64.925,64.927,64.919,64.919,78780000.0
2009-04-02 00:26:00,64.898,64.898,64.89,64.89,68570000.0
2009-04-02 00:27:00,64.917,64.917,64.902,64.908,79510000.0
2009-04-02 00:28:00,64.889,64.89,64.887,64.889,82550000.0
2009-04-02 00:30:00,64.926,64.927,64.922,64.922,88500000.0
2009-04-02 00:32:00,64.866,64.866,64.851,64.851,137390000.0
2009-04-02 00:33:00,64.885,64.885,64.837,64.851,90100000.0
2009-04-02 00:34:00,64.834,64.887,64.834,64.87,67230000.0
2009-04-02 00:36:00,64.894,64.894,64.859,64.861,90140000.0
2009-04-02 00:37:00,64.872,64.878,64.87,64.87,74430000.0
2009-04-02 00:38:00,64.877,64.877,64.87,64.87,25320000.0
2009-04-02 00:39:00,64.904,64.904,64.885,64.89,59960000.0
2009-04-02 00:40:00,64.897,64.897,64.888,64.897,56310000.0
2009-04-02 00:41:00,64.927,64.927,64.921,64.921,88550000.0
2009-04-02 00:45:00,64.921,64.922,64.896,64.896,59500000.0
2009-04-02 00:46:00,64.898,64.899,64.893,64.897,80230000.0
2009-04-02 00:47:00,64.911,64.927,64.911,64.927,75040000.0
2009-04-02 00:48:00,64.913,64.913,64.902,64.902,29900000.0
2009-04-02 00:50:00,64.908,64.926,64.904,64.917,51530000.0
2009-04-02 00:52:00,64.897,64.907,64.892,64.907,77370000.0
2009-04-02 00:53:00,64.901,64.912,64.901,64.906,37770000.0
2009-04-02 00:54:00,64.933,64.933,64.914,64.914,69840000.0
2009-04-02 00:55:00,64.919,64.925,64.911,64.918,65170000.0
2009-04-02 00:56:00,64.907,64.916,64.907,64.907,43230000.0
2009-04-02 00:57:00,64.92,64.92,64.904,64.908,44070000.0
2009-04-02 00:59:00,64.904,64.925,64.904,64.916,102920000.0
2009-04-02 01:00:00,64.903,64.907,64.9,64.9,146650000.0
2009-04-02 01:01:00,64.89,64.898,64.89,64.898,81820000.0
2009-04-02 01:02:00,64.892,64.898,64.89,64.89,68950000.0
2009-04-02 01:03:00,64.937,64.937,64.93,64.93,31420000.0
2009-04-02 01:04:00,64.879,64.88,64.877,64.878,46660000.0
2009-04-02 01:05:00,64.907,64.907,64.901,64.901,64150000.0
2009-04-02 01:06:00,64.881,64.881,64.849,64.849,132190000.0
2009-04-02 01:07:00,64.859,64.864,64.852,64.857,66450000.0
2009-04-02 01:08:00,64.867,64.884,64.856,64.875,33040000.0
2009-04-02 01:09:00,64.859,64.859,64.857,64.858,42150000.0
2009-04-02 01:10:00,64.867,64.869,64.867,64.869,20010000.0
2009-04-02 01:11:00,64.898,64.9,64.897,64.899,67700000.0
2009-04-02 01:12:00,64.889,64.89,64.887,64.888,61520000.0
2009-04-02 01:14:00,64.872,64.872,64.833,64.833,120630000.0
2009-04-02 01:15:00,64.859,64.873,64.835,64.873,64530000.0
2009-04-02 01:17:00,64.887,64.888,64.881,64.888,96950000.0
2009-04-02 01:18:00,64.906,64.906,64.892,64.896,88530000.0
2009-04-02 01:19:00,64.911,64.915,64.907,64.907,60240000.0
2009-04-02 01:20:00,64.895,64.898,64.895,64.898,42530000.0
2009-04-02 01:21:00,64.922,64.922,64.895,64.903,28420000.0
2009-04-02 01:23:00,64.928,64.928,64.92,64.921,30330000.0
2009-04-02 01:24:00,64.892,64.903,64.892,64.898,33390000.0
2009-04-02 01:25:00,64.905,64.905,64.9,64.9,57600000.0
2009-04-02 01:26:00,64.907,64.921,64.904,64.915,84960000.0
2009-04-02 01:28:00,64.89,64.896,64.887,64.887,64470000.0
2009-04-02 01:29:00,64.879,64.887,64.878,64.887,80190000.0
2009-04-02 01:30:00,64.921,64.921,64.892,64.892,102480000.0
2009-04-02 01:32:00,64.88,64.887,64.879,64.88,158490000.0
2009-04-02 01:33:00,64.913,64.913,64.878,64.878,121390000.0
2009-04-02 01:34:00,64.867,64.867,64.867,64.867,1500000.0
2009-04-02 01:36:00,64.896,64.896,64.873,64.873,84160000.0
2009-04-02 01:37:00,64.878,64.878,64.869,64.877,57360000.0
2009-04-02 01:38:00,64.869,64.872,64.867,64.867,73060000.0
2009-04-02 01:39:00,64.894,64.894,64.882,64.882,62950000.0
2009-04-02 01:40:00,64.868,64.875,64.862,64.862,39660000.0
2009-04-02 01:41:00,64.843,64.843,64.831,64.838,56490000.0
2009-04-02 01:42:00,64.827,64.839,64.827,64.839,58140000.0
2009-04-02 01:43:00,64.848,64.848,64.821,64.821,103240000.0
2009-04-02 01:44:00,64.825,64.825,64.802,64.816,78420000.0
2009-04-02 01:45:00,64.803,64.803,64.773,64.779,84530000.0
2009-04-02 01:46:00,64.766,64.774,64.761,64.761,73790000.0
2009-04-02 01:47:00,64.765,64.77,64.745,64.751,66000000.0
2009-04-02 01:48:00,64.765,64.765,64.752,64.758,51330000.0
2009-04-02 01:49:00,64.764,64.764,64.744,64.751,46860000.0
2009-04-02 01:50:00,64.743,64.763,64.743,64.759,53270000.0
2009-04-02 01:51:00,64.783,64.785,64.771,64.771,85830000.0
2009-04-02 01:52:00,64.778,64.784,64.771,64.778,58900000.0
2009-04-02 01:53:00,64.786,64.786,64.781,64.781,60790000.0
2009-04-02 01:54:00,64.798,64.803,64.784,64.803,63770000.0
2009-04-02 01:55:00,64.795,64.795,64.784,64.789,65070000.0
2009-04-02 01:56:00,64.798,64.805,64.795,64.797,61880000.0
2009-04-02 01:57:00,64.815,64.817,64.811,64.817,40790000.0
2009-04-02 01:58:00,64.806,64.808,64.801,64.806,60700000.0
2009-04-02 02:01:00,64.828,64.834,64.812,64.812,46280000.0
2009-04-02 02:02:00,64.802,64.821,64.802,64.818,25570000.0
2009-04-02 02:03:00,64.819,64.825,64.812,64.825,36470000.0
2009-04-02 02:04:00,64.819,64.827,64.819,64.827,43680000.0
2009-04-02 02:05:00,64.818,64.824,64.812,64.824,73300000.0
2009-04-02 02:06:00,64.85,64.85,64.827,64.83,102150000.0
2009-04-02 02:07:00,64.84,64.862,64.84,64.846,67960000.0
2009-04-02 02:08:00,64.855,64.857,64.849,64.857,67030000.0
2009-04-02 02:09:00,64.883,64.883,64.852,64.852,102670000.0
2009-04-02 02:10:00,64.856,64.857,64.848,64.848,111450000.0
2009-04-02 02:12:00,64.869,64.869,64.821,64.821,108500000.0
2009-04-02 02:13:00,64.805,64.817,64.794,64.794,103030000.0
2009-04-02 02:14:00,64.776,64.776,64.763,64.768,52990000.0
2009-04-02 02:15:00,64.784,64.784,64.774,64.779,88960000.0
2009-04-02 02:16:00,64.788,64.788,64.773,64.779,65190000.0
2009-04-02 02:17:00,64.759,64.762,64.745,64.75,74270000.0
2009-04-02 02:18:00,64.77,64.77,64.736,64.756,63520000.0
2009-04-02 02:19:00,64.764,64.764,64.734,64.734,43630000.0
2009-04-02 02:20:00,64.717,64.724,64.711,64.717,57940000.0
2009-04-02 02:21:00,64.744,64.745,64.722,64.745,53600000.0
2009-04-02 02:22:00,64.756,64.756,64.718,64.737,117200000.0
2009-04-02 02:23:00,64.723,64.754,64.723,64.754,81970000.0
2009-04-02 02:24:00,64.745,64.745,64.723,64.723,89130000.0
2009-04-02 02:25:00,64.731,64.755,64.731,64.748,79750000.0
2009-04-02 02:26:00,64.739,64.771,64.737,64.765,72250000.0
2009-04-02 02:27:00,64.749,64.759,64.745,64.758,56210000.0
2009-04-02 02:28:00,64.768,64.785,64.762,64.778,48470000.0
2009-04-02 02:29:00,64.768,64.776,64.76,64.76,60510000.0
2009-04-02 02:30:00,64.786,64.793,64.763,64.793,91930000.0
2009-04-02 02:31:00,64.811,64.817,64.81,64.811,59020000.0
2009-04-02 02:32:00,64.82,64.839,64.817,64.835,65870000.0
2009-04-02 02:33:00,64.816,64.816,64.784,64.796,69620000.0
2009-04-02 02:34:00,64.786,64.81,64.786,64.808,66800000.0
2009-04-02 02:35:00,64.817,64.818,64.81,64.81,66410000.0
2009-04-02 02:36:00,64.831,64.831,64.803,64.818,38150000.0
2009-04-02 02:37:00,64.81,64.818,64.81,64.811,71840000.0
2009-04-02 02:38:00,64.8,64.823,64.795,64.823,89150000.0
2009-04-02 02:39:00,64.811,64.811,64.779,64.786,15240000.0
2009-04-02 02:40:00,64.778,64.785,64.773,64.777,54540000.0
2009-04-02 02:41:00,64.771,64.8,64.757,64.8,47170000.0
2009-04-02 02:42:00,64.793,64.793,64.772,64.772,59610000.0
2009-04-02 02:43:00,64.76,64.768,64.759,64.767,95160000.0
2009-04-02 02:44:00,64.777,64.777,64.77,64.777,60070000.0
2009-04-02 02:45:00,64.796,64.796,64.781,64.781,67190000.0
2009-04-02 02:46:00,64.772,64.784,64.772,64.784,72870000.0
2009-04-02 02:47:00,64.799,64.811,64.795,64.809,73920000.0
2009-04-02 02:49:00,64.799,64.804,64.791,64.804,41350000.0
2009-04-02 02:50:00,64.821,64.827,64.82,64.826,73670000.0
2009-04-02 02:51:00,64.864,64.864,64.834,64.834,91690000.0
2009-04-02 02:52:00,64.846,64.861,64.846,64.857,8270000.0
2009-04-02 02:53:00,64.854,64.865,64.854,64.865,102830000.0
2009-04-02 02:54:00,64.886,64.898,64.855,64.862,81690000.0
2009-04-02 02:55:00,64.852,64.893,64.852,64.893,90020000.0
2009-04-02 02:56:00,64.891,64.906,64.891,64.899,70340000.0
2009-04-02 02:57:00,64.923,64.924,64.897,64.924,63000000.0
2009-04-02 02:58:00,64.92,64.929,64.92,64.925,54340000.0
2009-04-02 02:59:00,64.923,64.95,64.923,64.933,46470000.0
2009-04-02 03:00:00,64.944,64.95,64.923,64.93,55920000.0
2009-04-02 03:01:00,64.932,64.932,64.904,64.91,87860000.0
2009-04-02 03:02:00,64.897,64.912,64.874,64.899,54390000.0
2009-04-02 03:03:00,64.878,64.896,64.875,64.896,71160000.0
2009-04-02 03:04:00,64.896,64.896,64.883,64.889,63010000.0
2009-04-02 03:05:00,64.879,64.89,64.853,64.862,71130000.0
2009-04-02 03:06:00,64.894,64.894,64.858,64.868,63910000.0
2009-04-02 03:07:00,64.87,64.883,64.866,64.876,35910000.0
2009-04-02 03:08:00,64.856,64.863,64.837,64.856,69390000.0
2009-04-02 03:09:00,64.873,64.873,64.846,64.846,84500000.0
2009-04-02 03:10:00,64.847,64.877,64.844,64.877,10700000.0
2009-04-02 03:11:00,64.885,64.892,64.866,64.878,85590000.0
2009-04-02 03:12:00,64.866,64.866,64.858,64.858,3000000.0
2009-04-02 03:13:00,64.859,64.859,64.857,64.857,3980000.0
2009-04-02 03:14:00,64.843,64.863,64.843,64.857,66020000.0
2009-04-02 03:15:00,64.864,64.864,64.844,64.849,88470000.0
2009-04-02 03:16:00,64.833,64.837,64.816,64.832,14880000.0
2009-04-02 03:17:00,64.831,64.843,64.824,64.834,106750000.0
2009-04-02 03:18:00,64.844,64.851,64.824,64.837,84040000.0
2009-04-02 03:19:00,64.852,64.865,64.852,64.865,89090000.0
2009-04-02 03:20:00,64.873,64.903,64.873,64.881,74720000.0
2009-04-02 03:21:00,64.91,64.921,64.897,64.916,69720000.0
2009-04-02 03:22:00,64.91,64.921,64.905,64.907,57160000.0
2009-04-02 03:23:00,64.914,64.914,64.901,64.901,46070000.0
2009-04-02 03:24:00,64.923,64.923,64.882,64.882,56100000.0
2009-04-02 03:25:00,64.888,64.903,64.881,64.903,87720000.0
2009-04-02 03:26:00,64.924,64.93,64.905,64.918,53990000.0
2009-04-02 03:27:00,64.924,64.924,64.903,64.903,62880000.0
2009-04-02 03:28:00,64.912,64.923,64.912,64.919,64960000.0
2009-04-02 03:29:00,64.914,64.951,64.914,64.951,68850000.0
2009-04-02 03:30:00,64.964,64.987,64.938,64.95,66550000.0
2009-04-02 03:31:00,64.952,64.952,64.931,64.949,39490000.0
2009-04-02 03:32:00,64.94,64.95,64.934,64.94,67040000.0
2009-04-02 03:33:00,64.961,64.961,64.928,64.948,86560000.0
2009-04-02 03:34:00,64.933,64.944,64.933,64.944,4890000.0
2009-04-02 03:35:00,64.955,64.955,64.943,64.948,63980000.0
2009-04-02 03:36:00,64.965,64.965,64.944,64.949,92960000.0
2009-04-02 03:37:00,64.966,64.982,64.966,64.977,13940000.0
2009-04-02 03:38:00,64.97,64.984,64.97,64.984,79860000.0
2009-04-02 03:39:00,65.005,65.005,64.982,64.999,89110000.0
2009-04-02 03:40:00,64.992,65.03,64.982,64.995,73930000.0
2009-04-02 03:41:00,64.978,64.993,64.967,64.972,72410000.0
2009-04-02 03:42:00,64.983,64.984,64.966,64.984,54340000.0
2009-04-02 03:43:00,64.982,64.982,64.946,64.953,42750000.0
2009-04-02 03:44:00,64.97,64.975,64.964,64.967,52440000.0
2009-04-02 03:45:00,64.984,64.984,64.965,64.978,84920000.0
2009-04-02 03:46:00,64.968,64.973,64.961,64.961,56230000.0
2009-04-02 03:47:00,64.97,64.995,64.965,64.995,63780000.0
2009-04-02 03:48:00,64.984,64.984,64.954,64.959,65130000.0
2009-04-02 03:49:00,64.95,64.957,64.95,64.957,67380000.0
2009-04-02 03:50:00,64.979,64.994,64.956,64.994,67580000.0
2009-04-02 03:51:00,64.983,64.983,64.947,64.982,41030000.0
2009-04-02 03:52:00,64.974,64.974,64.962,64.97,64700000.0
2009-04-02 03:53:00,64.972,64.993,64.965,64.993,86400000.0
2009-04-02 03:54:00,64.993,65.004,64.985,65.004,11270000.0
2009-04-02 03:55:00,64.994,65.006,64.983,64.983,87260000.0
2009-04-02 03:56:00,64.991,64.991,64.969,64.976,19200000.0
2009-04-02 03:57:00,64.985,64.985,64.963,64.978,91760000.0
2009-04-02 03:58:00,64.986,64.993,64.974,64.993,55100000.0
2009-04-02 03:59:00,64.978,64.985,64.973,64.979,61090000.0
2009-04-02 04:00:00,65.001,65.001,64.974,64.974,66610000.0
2009-04-02 04:01:00,64.987,64.992,64.972,64.992,65650000.0
2009-04-02 04:02:00,64.994,65.014,64.987,64.99,62800000.0
2009-04-02 04:03:00,65.011,65.011,64.97,64.979,38800000.0
2009-04-02 04:04:00,65.001,65.021,65.001,65.012,68420000.0
2009-04-02 04:05:00,65.016,65.025,65.006,65.019,84810000.0
2009-04-02 04:06:00,65.015,65.015,65.006,65.015,13900000.0
2009-04-02 04:07:00,65.025,65.025,65.011,65.011,42940000.0
2009-04-02 04:08:00,65.019,65.056,65.011,65.056,63220000.0
2009-04-02 04:09:00,65.077,65.082,65.069,65.069,85760000.0
2009-04-02 04:10:00,65.083,65.1,65.083,65.09,12440000.0
2009-04-02 04:11:00,65.091,65.113,65.086,65.113,66110000.0
2009-04-02 04:12:00,65.114,65.114,65.078,65.079,55890000.0
2009-04-02 04:13:00,65.083,65.083,65.054,65.069,46020000.0
2009-04-02 04:14:00,65.061,65.08,65.061,65.069,57630000.0
2009-04-02 04:15:00,65.084,65.084,65.062,65.076,86170000.0
2009-04-02 04:16:00,65.077,65.077,65.062,65.075,51750000.0
2009-04-02 04:17:00,65.067,65.083,65.055,65.075,60290000.0
2009-04-02 04:18:00,65.093,65.093,65.073,65.085,70330000.0
2009-04-02 04:19:00,65.096,65.096,65.08,65.088,64950000.0
2009-04-02 04:20:00,65.096,65.096,65.081,65.087,64550000.0
2009-04-02 04:21:00,65.083,65.083,65.073,65.078,39270000.0
2009-04-02 04:22:00,65.078,65.08,65.061,65.072,66440000.0
2009-04-02 04:23:00,65.068,65.075,65.053,65.058,86640000.0
2009-04-02 04:24:00,65.054,65.054,65.025,65.042,8840000.0
2009-04-02 04:25:00,65.055,65.058,65.016,65.016,69020000.0
2009-04-02 04:26:00,65.021,65.043,65.021,65.043,88120000.0
2009-04-02 04:27:00,65.043,65.048,65.036,65.042,9960000.0
2009-04-02 04:28:00,65.055,65.061,65.037,65.049,63170000.0
2009-04-02 04:29:00,65.03,65.047,65.03,65.038,90610000.0
2009-04-02 04:30:00,65.036,65.036,65.009,65.009,10750000.0
2009-04-02 04:31:00,65.022,65.043,65.016,65.043,10900000.0
2009-04-02 04:32:00,65.038,65.045,65.026,65.045,93490000.0
2009-04-02 04:33:00,65.061,65.061,65.036,65.036,5830000.0
2009-04-02 04:34:00,65.037,65.055,65.025,65.055,67130000.0
2009-04-02 04:35:00,65.055,65.055,65.032,65.039,85310000.0
2009-04-02 04:36:00,65.042,65.042,65.028,65.036,9210000.0
2009-04-02 04:37:00,65.027,65.027,65.027,65.027,1500000.0
2009-04-02 04:38:00,65.008,65.021,65.0,65.0,43440000.0
2009-04-02 04:39:00,65.028,65.028,65.003,65.007,56030000.0
2009-04-02 04:40:00,65.009,65.013,65.003,65.008,90000000.0
2009-04-02 04:41:00,64.993,65.02,64.993,65.016,52720000.0
2009-04-02 04:42:00,65.034,65.034,65.014,65.018,61080000.0
2009-04-02 04:43:00,65.021,65.034,65.021,65.03,63750000.0
2009-04-02 04:44:00,65.044,65.045,65.03,65.045,68680000.0
2009-04-02 04:45:00,65.045,65.045,65.022,65.03,63070000.0
2009-04-02 04:46:00,65.035,65.035,65.021,65.034,38010000.0
2009-04-02 04:48:00,65.055,65.055,65.041,65.054,88540000.0
2009-04-02 04:49:00,65.05,65.054,65.041,65.041,7710000.0
2009-04-02 04:50:00,65.051,65.063,65.051,65.059,63290000.0
2009-04-02 04:51:00,65.065,65.065,65.042,65.042,62830000.0
2009-04-02 04:52:00,65.047,65.053,65.042,65.048,40440000.0
2009-04-02 04:54:00,65.055,65.055,65.035,65.038,90590000.0
2009-04-02 04:55:00,65.021,65.027,65.021,65.027,3760000.0
2009-04-02 04:56:00,65.028,65.033,65.024,65.029,74710000.0
2009-04-02 04:57:00,65.048,65.048,65.03,65.03,69820000.0
2009-04-02 04:58:00,65.019,65.033,65.019,65.033,54950000.0
2009-04-02 04:59:00,65.021,65.044,65.012,65.044,44470000.0
2009-04-02 05:00:00,65.055,65.055,65.041,65.041,59200000.0
2009-04-02 05:01:00,65.037,65.046,65.037,65.045,91010000.0
2009-04-02 05:02:00,65.03,65.036,65.03,65.036,60940000.0
2009-04-02 05:03:00,65.056,65.056,65.043,65.054,63750000.0
2009-04-02 05:04:00,65.058,65.061,65.043,65.049,69050000.0
2009-04-02 05:05:00,65.059,65.07,65.052,65.052,66880000.0
2009-04-02 05:06:00,65.075,65.075,65.045,65.058,69650000.0
2009-04-02 05:07:00,65.035,65.043,65.023,65.036,42080000.0
2009-04-02 05:08:00,65.039,65.046,65.033,65.039,67370000.0
2009-04-02 05:09:00,65.048,65.054,65.032,65.047,92700000.0
2009-04-02 05:10:00,65.05,65.05,65.037,65.047,12070000.0
2009-04-02 05:11:00,65.028,65.035,65.021,65.028,62470000.0
2009-04-02 05:12:00,65.046,65.046,65.041,65.041,65390000.0
2009-04-02 05:13:00,65.011,65.027,65.011,65.027,67090000.0
2009-04-02 05:14:00,65.028,65.03,65.027,65.027,64640000.0
2009-04-02 05:15:00,65.027,65.027,65.017,65.025,37620000.0
2009-04-02 05:16:00,65.038,65.045,65.035,65.045,70530000.0
2009-04-02 05:17:00,65.036,65.038,65.029,65.038,93920000.0
2009-04-02 05:18:00,65.044,65.044,65.032,65.036,8070000.0
2009-04-02 05:19:00,65.031,65.045,65.031,65.045,70500000.0
2009-04-02 05:20:00,65.018,65.024,65.013,65.018,62290000.0
2009-04-02 05:21:00,65.035,65.035,65.013,65.013,40670000.0
2009-04-02 05:22:00,65.023,65.023,65.001,65.012,72490000.0
2009-04-02 05:23:00,65.002,65.024,65.002,65.024,90110000.0
2009-04-02 05:24:00,65.031,65.031,65.026,65.026,2820000.0
2009-04-02 05:25:00,65.033,65.033,65.014,65.027,66410000.0
2009-04-02 05:26:00,65.026,65.035,65.016,65.035,64180000.0
2009-04-02 05:27:00,65.045,65.045,65.012,65.012,66180000.0
2009-04-02 05:28:00,65.021,65.032,65.021,65.023,45700000.0
2009-04-02 05:29:00,65.027,65.031,65.018,65.027,70440000.0
2009-04-02 05:30:00,65.034,65.034,65.013,65.027,84370000.0
2009-04-02 05:31:00,65.022,65.031,65.021,65.021,7330000.0
2009-04-02 05:32:00,65.025,65.025,65.01,65.01,69630000.0
2009-04-02 05:33:00,65.033,65.033,65.011,65.011,40110000.0
2009-04-02 05:34:00,65.003,65.014,65.003,65.014,68420000.0
2009-04-02 05:35:00,65.007,65.007,64.999,65.005,90110000.0
2009-04-02 05:36:00,65.012,65.012,64.989,64.991,11840000.0
2009-04-02 05:37:00,64.992,65.004,64.992,65.0,13150000.0
2009-04-02 05:39:00,65.022,65.022,65.017,65.017,2820000.0
2009-04-02 05:40:00,65.023,65.023,65.014,65.016,8640000.0
2009-04-02 05:41:00,65.011,65.065,65.011,65.065,88400000.0
2009-04-02 05:42:00,65.071,65.071,65.059,65.071,9210000.0
2009-04-02 05:43:00,65.074,65.074,65.062,65.069,67030000.0
2009-04-02 05:44:00,65.079,65.089,65.062,65.078,66720000.0
2009-04-02 05:45:00,65.085,65.085,65.071,65.071,40400000.0
2009-04-02 05:46:00,65.066,65.075,65.063,65.063,67650000.0
2009-04-02 05:47:00,65.068,65.071,65.066,65.068,94130000.0
2009-04-02 05:48:00,65.057,65.057,65.048,65.057,10330000.0
2009-04-02 05:50:00,65.077,65.077,65.069,65.075,33890000.0
2009-04-02 05:51:00,65.063,65.072,65.052,65.068,64680000.0
2009-04-02 05:52:00,65.057,65.057,65.047,65.047,60630000.0
2009-04-02 05:53:00,65.039,65.071,65.039,65.071,40050000.0
2009-04-02 05:54:00,65.065,65.065,65.05,65.057,47830000.0
2009-04-02 05:55:00,65.064,65.065,65.054,65.057,87900000.0
2009-04-02 05:56:00,65.05,65.062,65.047,65.056,95620000.0
2009-04-02 05:57:00,65.048,65.055,65.042,65.047,145280000.0
2009-04-02 05:58:00,65.039,65.047,65.039,65.047,76620000.0
2009-04-02 05:59:00,65.049,65.062,65.042,65.059,68070000.0
2009-04-02 06:00:00,65.067,65.07,65.046,65.046,28030000.0
2009-04-02 06:01:00,65.053,65.063,65.053,65.059,41180000.0
2009-04-02 06:02:00,65.066,65.066,65.05,65.05,59190000.0
2009-04-02 06:03:00,65.062,65.101,65.058,65.088,119480000.0
2009-04-02 06:04:00,65.098,65.112,65.089,65.099,59380000.0
2009-04-02 06:05:00,65.06,65.101,65.06,65.095,31000000.0
2009-04-02 06:06:00,65.097,65.103,65.092,65.092,39130000.0
2009-04-02 06:07:00,65.092,65.099,65.087,65.099,18720000.0
2009-04-02 06:08:00,65.078,65.093,65.064,65.079,66740000.0
2009-04-02 06:09:00,65.094,65.094,65.074,65.074,59400000.0
2009-04-02 06:10:00,65.077,65.084,65.063,65.084,108310000.0
2009-04-02 06:11:00,65.078,65.105,65.065,65.105,117280000.0
2009-04-02 06:12:00,65.094,65.094,65.055,65.075,58100000.0
2009-04-02 06:13:00,65.064,65.082,65.064,65.076,109810000.0
2009-04-02 06:14:00,65.067,65.067,65.06,65.06,105060000.0
2009-04-02 06:15:00,65.089,65.093,65.076,65.093,94840000.0
2009-04-02 06:16:00,65.085,65.085,65.07,65.083,56310000.0
2009-04-02 06:18:00,65.122,65.122,65.085,65.085,28410000.0
2009-04-02 06:19:00,65.093,65.111,65.083,65.111,42520000.0
2009-04-02 06:20:00,65.112,65.14,65.112,65.135,27250000.0
2009-04-02 06:21:00,65.129,65.13,65.127,65.128,41610000.0
2009-04-02 06:22:00,65.121,65.134,65.121,65.126,50580000.0
2009-04-02 06:23:00,65.125,65.128,65.118,65.119,79590000.0
2009-04-02 06:24:00,65.142,65.142,65.118,65.12,99270000.0
2009-04-02 06:25:00,65.127,65.134,65.124,65.134,64690000.0
2009-04-02 06:26:00,65.127,65.145,65.121,65.145,78830000.0
2009-04-02 06:27:00,65.135,65.135,65.125,65.134,93410000.0
2009-04-02 06:28:00,65.123,65.149,65.123,65.148,109980000.0
2009-04-02 06:29:00,65.135,65.172,65.135,65.172,141380000.0
2009-04-02 06:30:00,65.164,65.174,65.144,65.156,114590000.0
2009-04-02 06:31:00,65.165,65.185,65.161,65.185,112690000.0
2009-04-02 06:32:00,65.175,65.176,65.163,65.168,63520000.0
2009-04-02 06:33:00,65.187,65.187,65.167,65.172,95180000.0
2009-04-02 06:34:00,65.171,65.177,65.17,65.177,70050000.0
2009-04-02 06:35:00,65.175,65.182,65.162,65.177,82520000.0
2009-04-02 06:36:00,65.183,65.183,65.154,65.154,65680000.0
2009-04-02 06:37:00,65.161,65.173,65.153,65.173,47810000.0
2009-04-02 06:38:00,65.169,65.184,65.163,65.184,58000000.0
2009-04-02 06:39:00,65.19,65.214,65.187,65.211,64620000.0
2009-04-02 06:40:00,65.218,65.221,65.192,65.192,123250000.0
2009-04-02 06:41:00,65.196,65.204,65.19,65.204,89270000.0
2009-04-02 06:42:00,65.226,65.226,65.204,65.209,96420000.0
2009-04-02 06:43:00,65.203,65.203,65.186,65.199,81740000.0
2009-04-02 06:44:00,65.181,65.197,65.181,65.197,74840000.0
2009-04-02 06:45:00,65.203,65.203,65.182,65.197,64430000.0
2009-04-02 06:46:00,65.196,65.196,65.182,65.189,45780000.0
2009-04-02 06:47:00,65.197,65.197,65.19,65.19,64020000.0
2009-04-02 06:49:00,65.19,65.2,65.18,65.18,61200000.0
2009-04-02 06:50:00,65.191,65.204,65.185,65.197,77250000.0
2009-04-02 06:51:00,65.187,65.187,65.171,65.178,71030000.0
2009-04-02 06:52:00,65.182,65.182,65.165,65.168,77700000.0
2009-04-02 06:53:00,65.167,65.175,65.164,65.175,70890000.0
2009-04-02 06:54:00,65.168,65.17,65.166,65.169,45330000.0
2009-04-02 06:55:00,65.169,65.177,65.169,65.177,73380000.0
2009-04-02 06:56:00,65.178,65.183,65.157,65.162,92540000.0
2009-04-02 06:57:00,65.163,65.163,65.152,65.154,7710000.0
2009-04-02 06:58:00,65.157,65.16,65.156,65.158,61170000.0
2009-04-02 06:59:00,65.157,65.16,65.156,65.158,90850000.0
2009-04-02 07:00:00,65.174,65.174,65.143,65.148,60090000.0
2009-04-02 07:01:00,65.146,65.151,65.13,65.143,48010000.0
2009-04-02 07:02:00,65.144,65.145,65.13,65.145,35730000.0
2009-04-02 07:03:00,65.15,65.15,65.132,65.137,17360000.0
2009-04-02 07:04:00,65.127,65.134,65.122,65.13,40780000.0
2009-04-02 07:05:00,65.135,65.142,65.122,65.122,100990000.0
2009-04-02 07:06:00,65.135,65.143,65.122,65.122,29220000.0
2009-04-02 07:07:00,65.129,65.133,65.122,65.127,45360000.0
2009-04-02 07:08:00,65.137,65.137,65.131,65.136,108290000.0
2009-04-02 07:09:00,65.145,65.145,65.122,65.122,80960000.0
2009-04-02 07:10:00,65.13,65.13,65.122,65.126,26880000.0
2009-04-02 07:11:00,65.126,65.126,65.113,65.124,36220000.0
2009-04-02 07:12:00,65.135,65.135,65.105,65.112,42810000.0
2009-04-02 07:13:00,65.115,65.115,65.092,65.098,103030000.0
2009-04-02 07:14:00,65.113,65.113,65.095,65.096,79000000.0
2009-04-02 07:15:00,65.105,65.105,65.096,65.099,67770000.0
2009-04-02 07:16:00,65.078,65.092,65.078,65.085,52750000.0
2009-04-02 07:17:00,65.11,65.132,65.106,65.132,59240000.0
2009-04-02 07:18:00,65.122,65.122,65.097,65.1,109400000.0
2009-04-02 07:19:00,65.108,65.123,65.108,65.118,67780000.0
2009-04-02 07:20:00,65.139,65.154,65.134,65.14,74530000.0
2009-04-02 07:21:00,65.163,65.175,65.136,65.175,80950000.0
2009-04-02 07:22:00,65.176,65.182,65.163,65.182,114250000.0
2009-04-02 07:23:00,65.185,65.185,65.172,65.177,91070000.0
2009-04-02 07:24:00,65.188,65.195,65.18,65.18,94780000.0
2009-04-02 07:25:00,65.168,65.171,65.166,65.167,92830000.0
2009-04-02 07:26:00,65.175,65.175,65.167,65.168,72850000.0
2009-04-02 07:27:00,65.156,65.164,65.151,65.159,92890000.0
2009-04-02 07:28:00,65.168,65.17,65.166,65.168,85270000.0
2009-04-02 07:29:00,65.166,65.166,65.153,65.161,52610000.0
2009-04-02 07:30:00,65.174,65.174,65.155,65.159,92980000.0
2009-04-02 07:31:00,65.151,65.151,65.134,65.14,79890000.0
2009-04-02 07:32:00,65.137,65.146,65.133,65.14,74980000.0
2009-04-02 07:33:00,65.149,65.149,65.132,65.132,73150000.0
2009-04-02 07:34:00,65.137,65.144,65.122,65.122,68400000.0
2009-04-02 07:35:00,65.11,65.117,65.11,65.117,85590000.0
2009-04-02 07:36:00,65.126,65.126,65.103,65.109,64000000.0
2009-04-02 07:37:00,65.089,65.106,65.089,65.1,91760000.0
2009-04-02 07:38:00,65.098,65.101,65.084,65.087,104160000.0
2009-04-02 07:39:00,65.107,65.107,65.075,65.103,125570000.0
2009-04-02 07:40:00,65.112,65.125,65.112,65.119,86390000.0
2009-04-02 07:42:00,65.124,65.124,65.114,65.118,82930000.0
2009-04-02 07:43:00,65.113,65.126,65.113,65.125,93270000.0
2009-04-02 07:44:00,65.127,65.127,65.118,65.118,76650000.0
2009-04-02 07:45:00,65.129,65.129,65.081,65.113,22090000.0
2009-04-02 07:46:00,65.106,65.124,65.095,65.124,65090000.0
2009-04-02 07:47:00,65.123,65.134,65.123,65.129,59560000.0
2009-04-02 07:48:00,65.142,65.142,65.115,65.135,89890000.0
2009-04-02 07:49:00,65.143,65.143,65.129,65.138,94740000.0
2009-04-02 07:50:00,65.12,65.124,65.111,65.116,99710000.0
2009-04-02 07:51:00,65.112,65.112,65.093,65.112,47410000.0
2009-04-02 07:52:00,65.121,65.14,65.121,65.13,65130000.0
2009-04-02 07:53:00,65.137,65.143,65.123,65.143,83880000.0
2009-04-02 07:54:00,65.138,65.144,65.123,65.144,77030000.0
2009-04-02 07:55:00,65.135,65.135,65.123,65.129,33320000.0
2009-04-02 07:56:00,65.11,65.131,65.107,65.117,84000000.0
2009-04-02 07:57:00,65.141,65.171,65.131,65.171,51600000.0
2009-04-02 07:58:00,65.15,65.173,65.15,65.173,75910000.0
2009-04-02 07:59:00,65.175,65.175,65.141,65.141,73030000.0
2009-04-02 08:00:00,65.167,65.167,65.132,65.132,35700000.0
2009-04-02 08:01:00,65.127,65.144,65.115,65.144,63230000.0
2009-04-02 08:02:00,65.137,65.184,65.137,65.175,64910000.0
2009-04-02 08:03:00,65.196,65.196,65.157,65.161,39340000.0
2009-04-02 08:04:00,65.164,65.166,65.145,65.149,46750000.0
2009-04-02 08:05:00,65.159,65.184,65.159,65.177,95480000.0
2009-04-02 08:06:00,65.182,65.182,65.157,65.161,100940000.0
2009-04-02 08:07:00,65.164,65.164,65.143,65.163,138660000.0
2009-04-02 08:08:00,65.165,65.174,65.155,65.174,79860000.0
2009-04-02 08:09:00,65.168,65.174,65.162,65.174,71070000.0
2009-04-02 08:10:00,65.178,65.199,65.175,65.182,31450000.0
2009-04-02 08:11:00,65.195,65.208,65.169,65.187,41980000.0
2009-04-02 08:12:00,65.178,65.212,65.165,65.212,56120000.0
2009-04-02 08:13:00,65.206,65.206,65.193,65.197,131340000.0
2009-04-02 08:14:00,65.195,65.212,65.184,65.212,71620000.0
2009-04-02 08:15:00,65.22,65.235,65.216,65.228,36690000.0
2009-04-02 08:16:00,65.216,65.22,65.18,65.196,41080000.0
2009-04-02 08:17:00,65.193,65.201,65.187,65.198,21120000.0
2009-04-02 08:18:00,65.211,65.211,65.186,65.206,66840000.0
2009-04-02 08:19:00,65.213,65.234,65.213,65.219,57330000.0
2009-04-02 08:20:00,65.215,65.215,65.185,65.204,102990000.0
2009-04-02 08:21:00,65.184,65.184,65.171,65.171,129700000.0
2009-04-02 08:22:00,65.182,65.21,65.174,65.182,59680000.0
2009-04-02 08:23:00,65.172,65.215,65.167,65.215,118360000.0
2009-04-02 08:24:00,65.229,65.246,65.225,65.246,105790000.0
2009-04-02 08:25:00,65.237,65.243,65.222,65.222,86940000.0
2009-04-02 08:26:00,65.239,65.252,65.223,65.243,60370000.0
2009-04-02 08:27:00,65.258,65.258,65.224,65.224,40100000.0
2009-04-02 08:28:00,65.225,65.229,65.206,65.221,32960000.0
2009-04-02 08:29:00,65.23,65.233,65.22,65.221,40820000.0
2009-04-02 08:30:00,65.253,65.253,65.225,65.237,26170000.0
2009-04-02 08:31:00,65.241,65.253,65.234,65.253,34870000.0
2009-04-02 08:32:00,65.237,65.24,65.225,65.232,56010000.0
2009-04-02 08:33:00,65.246,65.246,65.219,65.236,80750000.0
2009-04-02 08:34:00,65.225,65.241,65.225,65.225,105020000.0
2009-04-02 08:35:00,65.213,65.243,65.213,65.232,61080000.0
2009-04-02 08:36:00,65.256,65.262,65.243,65.243,75650000.0
2009-04-02 08:37:00,65.248,65.252,65.241,65.247,98020000.0
2009-04-02 08:38:00,65.262,65.265,65.241,65.265,112440000.0
2009-04-02 08:39:00,65.266,65.281,65.262,65.278,154110000.0
2009-04-02 08:40:00,65.276,65.276,65.257,65.257,116960000.0
2009-04-02 08:41:00,65.259,65.27,65.231,65.249,111620000.0
2009-04-02 08:42:00,65.255,65.255,65.233,65.239,68540000.0
2009-04-02 08:43:00,65.229,65.244,65.227,65.232,95750000.0
2009-04-02 08:44:00,65.211,65.218,65.21,65.211,67230000.0
2009-04-02 08:45:00,65.223,65.223,65.205,65.218,77710000.0
2009-04-02 08:46:00,65.214,65.214,65.194,65.2,70980000.0
2009-04-02 08:47:00,65.19,65.215,65.19,65.215,44970000.0
2009-04-02 08:48:00,65.233,65.233,65.211,65.211,64990000.0
2009-04-02 08:49:00,65.217,65.222,65.205,65.216,57900000.0
2009-04-02 08:50:00,65.21,65.234,65.208,65.233,125090000.0
2009-04-02 08:51:00,65.233,65.234,65.214,65.234,93920000.0
2009-04-02 08:52:00,65.21,65.224,65.204,65.217,100910000.0
2009-04-02 08:53:00,65.241,65.265,65.236,65.265,83340000.0
2009-04-02 08:54:00,65.257,65.257,65.243,65.256,73850000.0
2009-04-02 08:55:00,65.249,65.256,65.249,65.256,64960000.0
2009-04-02 08:56:00,65.24,65.272,65.235,65.272,51610000.0
2009-04-02 08:57:00,65.266,65.266,65.242,65.25,65570000.0
2009-04-02 08:58:00,65.25,65.262,65.236,65.243,99080000.0
2009-04-02 08:59:00,65.257,65.271,65.248,65.252,60950000.0
2009-04-02 09:00:00,65.245,65.251,65.225,65.246,72270000.0
2009-04-02 09:01:00,65.245,65.245,65.224,65.226,72530000.0
2009-04-02 09:02:00,65.228,65.235,65.223,65.223,74920000.0
2009-04-02 09:03:00,65.244,65.244,65.216,65.219,73540000.0
2009-04-02 09:04:00,65.209,65.233,65.195,65.233,44060000.0
2009-04-02 09:05:00,65.241,65.263,65.221,65.263,75760000.0
2009-04-02 09:06:00,65.253,65.262,65.226,65.239,98910000.0
2009-04-02 09:07:00,65.215,65.215,65.193,65.196,10000000.0
2009-04-02 09:08:00,65.211,65.218,65.211,65.212,119800000.0
2009-04-02 09:09:00,65.226,65.226,65.203,65.207,60510000.0
2009-04-02 09:10:00,65.209,65.226,65.209,65.226,86530000.0
2009-04-02 09:11:00,65.216,65.216,65.204,65.209,107000000.0
2009-04-02 09:12:00,65.214,65.222,65.196,65.218,100120000.0
2009-04-02 09:13:00,65.227,65.227,65.206,65.226,69680000.0
2009-04-02 09:14:00,65.221,65.239,65.217,65.225,82800000.0
2009-04-02 09:15:00,65.252,65.262,65.243,65.258,51970000.0
2009-04-02 09:16:00,65.248,65.252,65.238,65.247,83570000.0
2009-04-02 09:17:00,65.251,65.251,65.23,65.242,69060000.0
2009-04-02 09:18:00,65.232,65.241,65.218,65.226,99610000.0
2009-04-02 09:19:00,65.216,65.246,65.216,65.246,104980000.0
2009-04-02 09:20:00,65.244,65.31,65.244,65.291,99540000.0
2009-04-02 09:21:00,65.313,65.313,65.271,65.28,58340000.0
2009-04-02 09:22:00,65.297,65.303,65.284,65.288,47850000.0
2009-04-02 09:23:00,65.302,65.334,65.302,65.334,112980000.0
2009-04-02 09:24:00,65.339,65.339,65.307,65.311,136100000.0
2009-04-02 09:25:00,65.318,65.326,65.302,65.326,84450000.0
2009-04-02 09:26:00,65.331,65.372,65.328,65.358,94170000.0
2009-04-02 09:27:00,65.382,65.382,65.32,65.324,92870000.0
2009-04-02 09:28:00,65.315,65.346,65.315,65.321,110140000.0
2009-04-02 09:29:00,65.325,65.36,65.314,65.345,106530000.0
2009-04-02 09:30:00,65.357,65.373,65.34,65.363,70580000.0
2009-04-02 09:31:00,65.36,65.371,65.348,65.359,48850000.0
2009-04-02 09:32:00,65.378,65.391,65.376,65.379,42810000.0
2009-04-02 09:33:00,65.418,65.43,65.397,65.401,47720000.0
2009-04-02 09:34:00,65.416,65.416,65.385,65.407,75090000.0
2009-04-02 09:35:00,65.381,65.393,65.372,65.378,85590000.0
2009-04-02 09:36:00,65.391,65.391,65.371,65.371,81410000.0
2009-04-02 09:37:00,65.381,65.419,65.381,65.383,72130000.0
2009-04-02 09:38:00,65.405,65.409,65.386,65.399,59640000.0
2009-04-02 09:39:00,65.413,65.413,65.392,65.399,80620000.0
2009-04-02 09:40:00,65.405,65.405,65.396,65.397,81340000.0
2009-04-02 09:41:00,65.421,65.45,65.417,65.437,64650000.0
2009-04-02 09:42:00,65.463,65.472,65.444,65.472,94210000.0
2009-04-02 09:43:00,65.449,65.484,65.449,65.483,63000000.0
2009-04-02 09:44:00,65.47,65.492,65.47,65.486,36670000.0
2009-04-02 09:45:00,65.493,65.493,65.468,65.468,73540000.0
2009-04-02 09:46:00,65.476,65.483,65.464,65.469,60550000.0
2009-04-02 09:47:00,65.476,65.491,65.462,65.462,87250000.0
2009-04-02 09:48:00,65.501,65.501,65.428,65.428,34340000.0
2009-04-02 09:49:00,65.433,65.435,65.413,65.435,106700000.0
2009-04-02 09:50:00,65.427,65.428,65.407,65.408,112890000.0
2009-04-02 09:51:00,65.429,65.429,65.378,65.386,106560000.0
2009-04-02 09:52:00,65.371,65.392,65.371,65.392,60430000.0
2009-04-02 09:53:00,65.387,65.4,65.383,65.393,94870000.0
2009-04-02 09:54:00,65.413,65.426,65.396,65.423,97390000.0
2009-04-02 09:55:00,65.402,65.433,65.402,65.42,69790000.0
2009-04-02 09:56:00,65.41,65.432,65.41,65.418,41220000.0
2009-04-02 09:57:00,65.444,65.449,65.416,65.43,32780000.0
2009-04-02 09:58:00,65.435,65.453,65.425,65.449,29610000.0
2009-04-02 09:59:00,65.462,65.462,65.445,65.449,19350000.0
2009-04-02 10:00:00,65.457,65.471,65.434,65.464,54060000.0
2009-04-02 10:01:00,65.466,65.518,65.466,65.511,49370000.0
2009-04-02 10:02:00,65.53,65.535,65.521,65.527,59790000.0
2009-04-02 10:03:00,65.546,65.553,65.534,65.553,96500000.0
2009-04-02 10:04:00,65.546,65.563,65.541,65.563,54270000.0
2009-04-02 10:05:00,65.556,65.561,65.535,65.548,39120000.0
2009-04-02 10:06:00,65.594,65.594,65.559,65.571,61690000.0
2009-04-02 10:07:00,65.577,65.6,65.568,65.575,53040000.0
2009-04-02 10:08:00,65.557,65.565,65.544,65.553,88950000.0
2009-04-02 10:09:00,65.555,65.555,65.533,65.536,75750000.0
2009-04-02 10:10:00,65.532,65.552,65.532,65.547,98430000.0
2009-04-02 10:11:00,65.556,65.565,65.543,65.557,142080000.0
2009-04-02 10:12:00,65.579,65.579,65.536,65.537,45350000.0
2009-04-02 10:13:00,65.535,65.588,65.535,65.588,40670000.0
2009-04-02 10:14:00,65.585,65.597,65.566,65.59,38260000.0
2009-04-02 10:15:00,65.618,65.647,65.608,65.636,37310000.0
2009-04-02 10:16:00,65.651,65.672,65.651,65.663,42540000.0
2009-04-02 10:17:00,65.684,65.707,65.683,65.691,14120000.0
2009-04-02 10:18:00,65.698,65.753,65.682,65.75,40780000.0
2009-04-02 10:19:00,65.732,65.739,65.696,65.696,70690000.0
2009-04-02 10:20:00,65.703,65.731,65.703,65.726,32960000.0
2009-04-02 10:21:00,65.735,65.743,65.713,65.722,56780000.0
2009-04-02 10:22:00,65.726,65.731,65.704,65.717,40380000.0
2009-04-02 10:23:00,65.722,65.722,65.695,65.699,42740000.0
2009-04-02 10:24:00,65.7,65.722,65.694,65.713,62050000.0
2009-04-02 10:25:00,65.722,65.76,65.722,65.749,88890000.0
2009-04-02 10:26:00,65.735,65.735,65.713,65.724,63620000.0
2009-04-02 10:27:00,65.747,65.753,65.741,65.753,47170000.0
2009-04-02 10:28:00,65.742,65.752,65.742,65.746,38500000.0
2009-04-02 10:29:00,65.757,65.76,65.746,65.748,18460000.0
2009-04-02 10:30:00,65.762,65.762,65.747,65.747,49240000.0
2009-04-02 10:31:00,65.734,65.734,65.692,65.702,98450000.0
2009-04-02 10:32:00,65.696,65.696,65.672,65.672,28450000.0
2009-04-02 10:33:00,65.711,65.711,65.652,65.654,46470000.0
2009-04-02 10:34:00,65.656,65.685,65.648,65.685,104680000.0
2009-04-02 10:35:00,65.686,65.694,65.664,65.672,86350000.0
2009-04-02 10:36:00,65.695,65.695,65.662,65.662,28520000.0
2009-04-02 10:37:00,65.662,65.669,65.647,65.659,32180000.0
2009-04-02 10:38:00,65.665,65.665,65.652,65.659,46140000.0
2009-04-02 10:39:00,65.666,65.681,65.655,65.676,105350000.0
2009-04-02 10:40:00,65.666,65.682,65.65,65.65,85480000.0
2009-04-02 10:41:00,65.636,65.664,65.636,65.664,66180000.0
2009-04-02 10:42:00,65.655,65.661,65.643,65.645,58010000.0
2009-04-02 10:43:00,65.63,65.65,65.63,65.637,56690000.0
2009-04-02 10:44:00,65.654,65.669,65.646,65.651,116040000.0
2009-04-02 10:45:00,65.658,65.658,65.633,65.633,64620000.0
2009-04-02 10:46:00,65.643,65.661,65.642,65.642,78820000.0
2009-04-02 10:47:00,65.621,65.635,65.621,65.635,83450000.0
2009-04-02 10:48:00,65.654,65.654,65.635,65.64,127490000.0
2009-04-02 10:49:00,65.635,65.635,65.602,65.632,99400000.0
2009-04-02 10:50:00,65.642,65.661,65.642,65.647,86450000.0
2009-04-02 10:51:00,65.685,65.685,65.657,65.668,90490000.0
2009-04-02 10:52:00,65.654,65.654,65.631,65.643,71900000.0
2009-04-02 10:53:00,65.639,65.657,65.639,65.657,98140000.0
2009-04-02 10:54:00,65.652,65.67,65.652,65.657,82690000.0
2009-04-02 10:55:00,65.657,65.665,65.651,65.651,58280000.0
2009-04-02 10:56:00,65.649,65.679,65.649,65.679,88780000.0
2009-04-02 10:57:00,65.704,65.704,65.677,65.682,82580000.0
2009-04-02 10:58:00,65.664,65.667,65.654,65.654,73530000.0
2009-04-02 10:59:00,65.655,65.681,65.655,65.676,70860000.0
2009-04-02 11:00:00,65.701,65.733,65.686,65.733,72560000.0
2009-04-02 11:01:00,65.752,65.776,65.752,65.753,80490000.0
2009-04-02 11:02:00,65.751,65.751,65.705,65.721,66500000.0
2009-04-02 11:03:00,65.732,65.732,65.695,65.711,94120000.0
2009-04-02 11:04:00,65.705,65.705,65.669,65.669,99520000.0
2009-04-02 11:05:00,65.681,65.695,65.681,65.683,131010000.0
2009-04-02 11:06:00,65.703,65.703,65.678,65.694,83980000.0
2009-04-02 11:07:00,65.699,65.705,65.692,65.705,69660000.0
2009-04-02 11:08:00,65.718,65.744,65.718,65.744,87840000.0
2009-04-02 11:09:00,65.755,65.755,65.736,65.742,93530000.0
2009-04-02 11:10:00,65.751,65.762,65.745,65.762,76280000.0
2009-04-02 11:11:00,65.751,65.751,65.733,65.739,20850000.0
2009-04-02 11:12:00,65.745,65.745,65.731,65.738,63930000.0
2009-04-02 11:13:00,65.742,65.764,65.735,65.764,55870000.0
2009-04-02 11:14:00,65.78,65.831,65.772,65.815,99110000.0
2009-04-02 11:15:00,65.838,65.864,65.818,65.848,92660000.0
2009-04-02 11:16:00,65.869,65.869,65.799,65.827,102760000.0
2009-04-02 11:17:00,65.828,65.84,65.817,65.82,50240000.0
2009-04-02 11:18:00,65.833,65.846,65.814,65.846,58810000.0
2009-04-02 11:19:00,65.848,65.849,65.826,65.846,84870000.0
2009-04-02 11:20:00,65.851,65.92,65.849,65.92,76970000.0
2009-04-02 11:21:00,65.91,65.93,65.858,65.883,31180000.0
2009-04-02 11:22:00,65.867,65.949,65.867,65.949,84660000.0
2009-04-02 11:23:00,65.945,65.963,65.907,65.919,48610000.0
2009-04-02 11:24:00,65.937,65.94,65.913,65.928,76390000.0
2009-04-02 11:25:00,65.919,65.935,65.914,65.935,68980000.0
2009-04-02 11:26:00,65.952,65.991,65.946,65.991,37140000.0
2009-04-02 11:27:00,66.01,66.046,65.99,66.004,64210000.0
2009-04-02 11:28:00,65.992,65.996,65.959,65.961,59890000.0
2009-04-02 11:29:00,65.96,65.974,65.938,65.953,39660000.0
2009-04-02 11:30:00,65.988,65.999,65.972,65.979,44350000.0
2009-04-02 11:31:00,65.991,65.991,65.966,65.976,93770000.0
2009-04-02 11:32:00,66.012,66.012,65.988,65.997,105340000.0
2009-04-02 11:33:00,66.01,66.01,65.952,65.97,145410000.0
2009-04-02 11:34:00,65.97,66.114,65.97,66.1,78130000.0
2009-04-02 11:35:00,66.132,66.201,66.113,66.191,71170000.0
2009-04-02 11:36:00,66.215,66.215,66.183,66.183,28380000.0
2009-04-02 11:37:00,66.18,66.18,66.135,66.168,41630000.0
2009-04-02 11:38:00,66.159,66.18,66.147,66.159,54190000.0
2009-04-02 11:39:00,66.173,66.173,66.128,66.129,132840000.0
2009-04-02 11:40:00,66.099,66.118,66.097,66.114,66370000.0
2009-04-02 11:41:00,66.099,66.132,66.099,66.124,30650000.0
2009-04-02 11:42:00,66.131,66.131,66.08,66.105,38370000.0
2009-04-02 11:43:00,66.094,66.102,66.066,66.066,21690000.0
2009-04-02 11:44:00,66.08,66.085,66.062,66.071,69190000.0
2009-04-02 11:45:00,66.102,66.102,66.048,66.077,62010000.0
2009-04-02 11:46:00,66.067,66.099,66.053,66.081,119390000.0
2009-04-02 11:47:00,66.084,66.136,66.084,66.12,124920000.0
2009-04-02 11:48:00,66.165,66.165,66.127,66.138,65230000.0
2009-04-02 11:49:00,66.111,66.122,66.094,66.117,114490000.0
2009-04-02 11:50:00,66.111,66.134,66.102,66.134,104720000.0
2009-04-02 11:51:00,66.175,66.175,66.143,66.151,99410000.0
2009-04-02 11:52:00,66.138,66.166,66.137,66.162,57480000.0
2009-04-02 11:53:00,66.169,66.18,66.157,66.16,44740000.0
2009-04-02 11:54:00,66.189,66.189,66.121,66.128,31530000.0
2009-04-02 11:55:00,66.111,66.172,66.111,66.165,47290000.0
2009-04-02 11:56:00,66.161,66.161,66.128,66.14,26160000.0
2009-04-02 11:57:00,66.15,66.189,66.137,66.185,34510000.0
2009-04-02 11:58:00,66.166,66.181,66.147,66.169,53960000.0
2009-04-02 11:59:00,66.152,66.177,66.152,66.175,74290000.0
2009-04-02 12:00:00,66.183,66.183,66.153,66.162,101110000.0
2009-04-02 12:01:00,66.174,66.18,66.123,66.123,63520000.0
2009-04-02 12:02:00,66.125,66.128,66.12,66.12,69780000.0
2009-04-02 12:03:00,66.145,66.145,66.132,66.138,102140000.0
2009-04-02 12:04:00,66.134,66.134,66.113,66.12,117600000.0
2009-04-02 12:05:00,66.115,66.169,66.115,66.169,161580000.0
2009-04-02 12:06:00,66.17,66.2,66.162,66.177,112060000.0
2009-04-02 12:07:00,66.18,66.184,66.151,66.184,108760000.0
2009-04-02 12:08:00,66.166,66.181,66.151,66.151,67910000.0
2009-04-02 12:09:00,66.177,66.181,66.158,66.178,94210000.0
2009-04-02 12:10:00,66.177,66.2,66.163,66.194,77540000.0
2009-04-02 12:11:00,66.194,66.214,66.194,66.199,80050000.0
2009-04-02 12:12:00,66.219,66.246,66.207,66.246,63780000.0
2009-04-02 12:13:00,66.23,66.238,66.223,66.229,44200000.0
2009-04-02 12:14:00,66.247,66.254,66.233,66.246,62650000.0
2009-04-02 12:15:00,66.24,66.24,66.196,66.209,60430000.0
2009-04-02 12:16:00,66.22,66.232,66.214,66.232,122640000.0
2009-04-02 12:17:00,66.231,66.253,66.223,66.253,89110000.0
2009-04-02 12:18:00,66.242,66.242,66.199,66.215,99380000.0
2009-04-02 12:19:00,66.207,66.214,66.195,66.195,87230000.0
2009-04-02 12:20:00,66.204,66.269,66.204,66.269,82120000.0
2009-04-02 12:21:00,66.287,66.287,66.229,66.245,64300000.0
2009-04-02 12:22:00,66.233,66.264,66.226,66.262,47580000.0
2009-04-02 12:23:00,66.275,66.275,66.254,66.258,58520000.0
2009-04-02 12:24:00,66.28,66.301,66.263,66.279,102150000.0
2009-04-02 12:25:00,66.284,66.284,66.253,66.253,69410000.0
2009-04-02 12:26:00,66.254,66.26,66.229,66.245,66400000.0
2009-04-02 12:27:00,66.243,66.243,66.204,66.204,69350000.0
2009-04-02 12:28:00,66.208,66.223,66.202,66.223,75430000.0
2009-04-02 12:29:00,66.201,66.224,66.201,66.206,72760000.0
2009-04-02 12:30:00,66.221,66.221,66.193,66.208,50040000.0
2009-04-02 12:31:00,66.233,66.271,66.213,66.264,74600000.0
2009-04-02 12:32:00,66.263,66.312,66.263,66.312,105410000.0
2009-04-02 12:33:00,66.311,66.311,66.296,66.296,3950000.0
2009-04-02 12:34:00,66.299,66.31,66.294,66.309,13180000.0
2009-04-02 12:35:00,66.278,66.282,66.266,66.277,10900000.0
2009-04-02 12:36:00,66.248,66.289,66.245,66.285,16370000.0
2009-04-02 12:37:00,66.29,66.312,66.29,66.307,9770000.0
2009-04-02 12:38:00,66.294,66.311,66.294,66.305,14880000.0
2009-04-02 12:39:00,66.303,66.303,66.286,66.29,13010000.0
2009-04-02 12:40:00,66.301,66.302,66.27,66.274,11850000.0
2009-04-02 12:41:00,66.279,66.289,66.268,66.268,15060000.0
2009-04-02 12:42:00,66.283,66.302,66.263,66.302,19710000.0
2009-04-02 12:43:00,66.303,66.317,66.293,66.31,12620000.0
2009-04-02 12:44:00,66.301,66.301,66.293,66.293,5260000.0
2009-04-02 12:45:00,66.324,66.326,66.295,66.295,13150000.0
2009-04-02 12:46:00,66.298,66.302,66.294,66.294,14690000.0
2009-04-02 12:47:00,66.283,66.298,66.283,66.289,12100000.0
2009-04-02 12:48:00,66.301,66.301,66.272,66.272,18810000.0
2009-04-02 12:49:00,66.261,66.262,66.238,66.238,7520000.0
2009-04-02 12:50:00,66.23,66.241,66.21,66.241,13000000.0
2009-04-02 12:51:00,66.223,66.246,66.207,66.243,14880000.0
2009-04-02 12:52:00,66.252,66.264,66.252,66.258,14030000.0
2009-04-02 12:53:00,66.267,66.267,66.259,66.263,9660000.0
2009-04-02 12:54:00,66.284,66.284,66.254,66.284,12610000.0
2009-04-02 12:55:00,66.303,66.316,66.303,66.316,3010000.0
2009-04-02 12:56:00,66.328,66.328,66.31,66.31,11650000.0
2009-04-02 12:57:00,66.307,66.307,66.3,66.3,4130000.0
2009-04-02 12:58:00,66.287,66.287,66.279,66.285,9620000.0
2009-04-02 12:59:00,66.299,66.302,66.284,66.284,10890000.0
2009-04-02 13:00:00,66.284,66.284,66.269,66.273,9240000.0
2009-04-02 13:01:00,66.281,66.284,66.262,66.262,9020000.0
2009-04-02 13:02:00,66.258,66.258,66.22,66.22,13600000.0
2009-04-02 13:03:00,66.237,66.237,66.21,66.21,11270000.0
2009-04-02 13:04:00,66.187,66.203,66.176,66.176,15780000.0
2009-04-02 13:05:00,66.176,66.182,66.154,66.154,10900000.0
2009-04-02 13:06:00,66.135,66.135,66.081,66.096,11690000.0
2009-04-02 13:07:00,66.103,66.116,66.099,66.112,17840000.0
2009-04-02 13:08:00,66.123,66.145,66.118,66.133,16750000.0
2009-04-02 13:09:00,66.157,66.157,66.128,66.137,12060000.0
2009-04-02 13:10:00,66.114,66.141,66.114,66.137,17080000.0
2009-04-02 13:11:00,66.123,66.132,66.113,66.132,11500000.0
2009-04-02 13:12:00,66.144,66.144,66.094,66.094,15220000.0
2009-04-02 13:13:00,66.106,66.114,66.098,66.107,15080000.0
2009-04-02 13:14:00,66.138,66.148,66.123,66.127,12030000.0
2009-04-02 13:15:00,66.138,66.151,66.127,66.15,10390000.0
2009-04-02 13:16:00,66.145,66.163,66.145,66.163,17550000.0
2009-04-02 13:17:00,66.171,66.172,66.147,66.161,15960000.0
2009-04-02 13:18:00,66.176,66.185,66.168,66.185,12960000.0
2009-04-02 13:19:00,66.147,66.159,66.132,66.139,17080000.0
2009-04-02 13:20:00,66.13,66.15,66.069,66.069,14890000.0
2009-04-02 13:21:00,66.094,66.106,66.071,66.071,21690000.0
2009-04-02 13:22:00,66.064,66.102,66.06,66.102,15180000.0
2009-04-02 13:23:00,66.101,66.131,66.101,66.115,14880000.0
2009-04-02 13:24:00,66.144,66.144,66.115,66.115,16760000.0
2009-04-02 13:25:00,66.103,66.122,66.103,66.122,7320000.0
2009-04-02 13:26:00,66.113,66.134,66.11,66.126,16920000.0
2009-04-02 13:27:00,66.137,66.137,66.121,66.128,18850000.0
2009-04-02 13:28:00,66.13,66.13,66.117,66.12,13020000.0
2009-04-02 13:29:00,66.099,66.121,66.099,66.121,9250000.0
2009-04-02 13:30:00,66.133,66.15,66.128,66.15,13010000.0
2009-04-02 13:31:00,66.153,66.153,66.13,66.13,15850000.0
2009-04-02 13:32:00,66.16,66.167,66.115,66.121,19800000.0
2009-04-02 13:33:00,66.104,66.104,66.07,66.076,13740000.0
2009-04-02 13:34:00,66.073,66.076,66.049,66.069,9960000.0
2009-04-02 13:35:00,66.046,66.046,65.929,65.929,10520000.0
2009-04-02 13:36:00,65.927,66.015,65.927,66.015,15780000.0
2009-04-02 13:37:00,66.036,66.041,66.019,66.019,12100000.0
2009-04-02 13:38:00,66.036,66.036,65.964,66.031,12810000.0
2009-04-02 13:39:00,66.038,66.043,66.027,66.028,15250000.0
2009-04-02 13:40:00,66.004,66.022,65.981,66.013,17140000.0
2009-04-02 13:41:00,66.014,66.014,65.981,65.981,11310000.0
2009-04-02 13:42:00,66.004,66.004,65.949,65.956,16340000.0
2009-04-02 13:43:00,65.943,65.978,65.943,65.97,18230000.0
2009-04-02 13:44:00,65.959,65.98,65.948,65.978,16190000.0
2009-04-02 13:45:00,65.956,65.956,65.81,65.877,16210000.0
2009-04-02 13:46:00,65.88,66.004,65.88,66.003,19430000.0
2009-04-02 13:47:00,66.008,66.02,65.987,66.013,18130000.0
2009-04-02 13:48:00,66.035,66.035,65.994,65.995,12810000.0
2009-04-02 13:49:00,65.995,66.033,65.988,66.021,18410000.0
2009-04-02 13:50:00,66.024,66.027,65.985,65.997,15620000.0
2009-04-02 13:51:00,66.017,66.017,66.002,66.017,12400000.0
2009-04-02 13:52:00,66.03,66.046,66.025,66.042,12590000.0
2009-04-02 13:53:00,66.058,66.061,66.032,66.032,10150000.0
2009-04-02 13:54:00,66.055,66.055,66.031,66.053,8660000.0
2009-04-02 13:55:00,66.047,66.051,66.026,66.027,11310000.0
2009-04-02 13:56:00,66.031,66.031,66.017,66.023,9210000.0
2009-04-02 13:57:00,66.025,66.041,66.009,66.026,15970000.0
2009-04-02 13:58:00,66.013,66.026,66.006,66.011,14830000.0
2009-04-02 13:59:00,66.037,66.044,66.008,66.008,11910000.0
2009-04-02 14:00:00,65.997,66.01,65.984,65.984,13760000.0
2009-04-02 14:01:00,66.01,66.044,65.993,66.044,12960000.0
2009-04-02 14:02:00,66.042,66.059,66.03,66.03,20320000.0
2009-04-02 14:03:00,66.048,66.06,66.036,66.054,10760000.0
2009-04-02 14:04:00,66.053,66.059,66.041,66.052,10520000.0
2009-04-02 14:05:00,66.046,66.067,66.046,66.062,7900000.0
2009-04-02 14:06:00,66.058,66.071,66.058,66.067,15680000.0
2009-04-02 14:07:00,66.062,66.079,66.062,66.076,9410000.0
2009-04-02 14:08:00,66.081,66.081,66.065,66.068,13150000.0
2009-04-02 14:09:00,66.073,66.085,66.061,66.085,11310000.0
2009-04-02 14:10:00,66.085,66.085,66.068,66.068,18630000.0
2009-04-02 14:11:00,66.098,66.111,66.092,66.111,13240000.0
2009-04-02 14:12:00,66.143,66.143,66.119,66.143,13150000.0
2009-04-02 14:13:00,66.151,66.151,66.131,66.135,12960000.0
2009-04-02 14:14:00,66.143,66.207,66.14,66.207,11650000.0
2009-04-02 14:15:00,66.218,66.218,66.197,66.217,17100000.0
2009-04-02 14:16:00,66.232,66.251,66.222,66.251,12590000.0
2009-04-02 14:17:00,66.277,66.283,66.257,66.263,15410000.0
2009-04-02 14:18:00,66.259,66.263,66.238,66.243,12400000.0
2009-04-02 14:19:00,66.229,66.248,66.225,66.225,10150000.0
2009-04-02 14:20:00,66.235,66.246,66.227,66.246,10300000.0
2009-04-02 14:21:00,66.24,66.24,66.206,66.206,7760000.0
2009-04-02 14:22:00,66.195,66.195,66.159,66.175,12710000.0
2009-04-02 14:23:00,66.157,66.199,66.149,66.199,12200000.0
2009-04-02 14:24:00,66.215,66.215,66.13,66.13,14890000.0
2009-04-02 14:25:00,66.151,66.184,66.151,66.181,13370000.0
2009-04-02 14:26:00,66.168,66.2,66.168,66.19,9400000.0
2009-04-02 14:27:00,66.219,66.219,66.183,66.191,18100000.0
2009-04-02 14:28:00,66.18,66.18,66.175,66.175,3380000.0
2009-04-02 14:29:00,66.16,66.16,66.086,66.086,10750000.0
2009-04-02 14:30:00,66.111,66.136,66.101,66.136,9200000.0
2009-04-02 14:31:00,66.149,66.149,66.134,66.137,11350000.0
2009-04-02 14:32:00,66.111,66.111,66.096,66.105,13530000.0
2009-04-02 14:33:00,66.114,66.114,66.085,66.085,11500000.0
2009-04-02 14:34:00,66.091,66.091,66.038,66.038,13140000.0
2009-04-02 14:35:00,66.025,66.069,66.008,66.069,9950000.0
2009-04-02 14:36:00,66.134,66.134,66.073,66.078,13760000.0
2009-04-02 14:37:00,66.082,66.082,66.045,66.051,11650000.0
2009-04-02 14:38:00,66.044,66.097,66.044,66.097,12730000.0
2009-04-02 14:39:00,66.112,66.127,66.107,66.107,9200000.0
2009-04-02 14:40:00,66.103,66.113,66.073,66.075,104980000.0
2009-04-02 14:41:00,66.058,66.094,66.038,66.067,68710000.0
2009-04-02 14:42:00,66.06,66.096,66.054,66.054,115560000.0
2009-04-02 14:43:00,66.069,66.156,66.069,66.133,130660000.0
2009-04-02 14:44:00,66.122,66.122,65.979,66.01,105440000.0
2009-04-02 14:45:00,66.036,66.065,66.002,66.002,109470000.0
2009-04-02 14:46:00,66.04,66.121,66.04,66.121,60230000.0
2009-04-02 14:47:00,66.109,66.128,66.109,66.116,24330000.0
2009-04-02 14:48:00,66.134,66.136,66.055,66.136,49330000.0
2009-04-02 14:49:00,66.129,66.129,66.027,66.071,111670000.0
2009-04-02 14:50:00,66.064,66.114,66.059,66.089,80370000.0
2009-04-02 14:51:00,66.127,66.127,66.062,66.062,105450000.0
2009-04-02 14:52:00,66.04,66.109,66.04,66.109,103740000.0
2009-04-02 14:53:00,66.098,66.126,66.097,66.117,101070000.0
2009-04-02 14:54:00,66.113,66.113,66.051,66.059,87570000.0
2009-04-02 14:55:00,66.062,66.09,66.026,66.043,97790000.0
2009-04-02 14:56:00,66.03,66.054,66.019,66.047,100280000.0
2009-04-02 14:57:00,66.06,66.06,66.01,66.033,47200000.0
2009-04-02 14:58:00,66.044,66.076,66.024,66.076,117620000.0
2009-04-02 14:59:00,66.077,66.077,66.037,66.037,93200000.0
2009-04-02 15:00:00,66.061,66.083,66.061,66.068,67970000.0
2009-04-02 15:01:00,66.077,66.077,66.051,66.061,113850000.0
2009-04-02 15:02:00,66.059,66.086,66.051,66.076,79740000.0
2009-04-02 15:03:00,66.093,66.1,66.074,66.1,101760000.0
2009-04-02 15:04:00,66.095,66.112,66.082,66.089,109990000.0
2009-04-02 15:05:00,66.112,66.121,66.092,66.113,73080000.0
2009-04-02 15:06:00,66.119,66.119,66.098,66.104,53690000.0
2009-04-02 15:07:00,66.123,66.146,66.123,66.143,59730000.0
2009-04-02 15:08:00,66.153,66.195,66.153,66.195,79430000.0
2009-04-02 15:09:00,66.224,66.224,66.19,66.213,87620000.0
2009-04-02 15:10:00,66.226,66.226,66.204,66.219,78300000.0
2009-04-02 15:11:00,66.205,66.259,66.205,66.255,49870000.0
2009-04-02 15:12:00,66.245,66.269,66.229,66.26,49220000.0
2009-04-02 15:13:00,66.263,66.263,66.237,66.24,112620000.0
2009-04-02 15:14:00,66.243,66.244,66.232,66.239,85680000.0
2009-04-02 15:15:00,66.272,66.272,66.221,66.224,71400000.0
2009-04-02 15:16:00,66.229,66.235,66.215,66.219,43910000.0
2009-04-02 15:17:00,66.208,66.233,66.208,66.22,52090000.0
2009-04-02 15:18:00,66.217,66.241,66.211,66.241,81130000.0
2009-04-02 15:19:00,66.228,66.228,66.197,66.216,130490000.0
2009-04-02 15:20:00,66.224,66.272,66.223,66.272,107650000.0
2009-04-02 15:21:00,66.255,66.255,66.208,66.215,123070000.0
2009-04-02 15:22:00,66.205,66.21,66.187,66.204,88140000.0
2009-04-02 15:23:00,66.193,66.214,66.191,66.191,94710000.0
2009-04-02 15:24:00,66.203,66.203,66.176,66.179,57040000.0
2009-04-02 15:25:00,66.172,66.178,66.136,66.173,96680000.0
2009-04-02 15:26:00,66.161,66.214,66.161,66.214,53970000.0
2009-04-02 15:27:00,66.216,66.216,66.196,66.199,67960000.0
2009-04-02 15:28:00,66.204,66.204,66.183,66.195,54400000.0
2009-04-02 15:29:00,66.188,66.202,66.164,66.164,93680000.0
2009-04-02 15:30:00,66.183,66.183,66.104,66.104,123240000.0
2009-04-02 15:31:00,66.101,66.13,66.101,66.11,132220000.0
2009-04-02 15:32:00,66.122,66.133,66.122,66.133,88830000.0
2009-04-02 15:33:00,66.144,66.144,66.121,66.121,85750000.0
2009-04-02 15:34:00,66.121,66.14,66.114,66.124,115340000.0
2009-04-02 15:35:00,66.142,66.168,66.142,66.163,111910000.0
2009-04-02 15:36:00,66.167,66.176,66.155,66.175,111470000.0
2009-04-02 15:37:00,66.149,66.18,66.148,66.175,65510000.0
2009-04-02 15:38:00,66.165,66.165,66.15,66.154,70570000.0
2009-04-02 15:39:00,66.154,66.154,66.115,66.116,53820000.0
2009-04-02 15:40:00,66.132,66.132,66.103,66.111,148420000.0
2009-04-02 15:41:00,66.074,66.074,65.932,65.937,189090000.0
2009-04-02 15:42:00,65.948,66.018,65.937,66.01,106040000.0
2009-04-02 15:43:00,66.014,66.051,66.011,66.039,64590000.0
2009-04-02 15:44:00,66.057,66.068,66.047,66.068,98500000.0
2009-04-02 15:45:00,66.044,66.061,66.039,66.047,91170000.0
2009-04-02 15:46:00,66.057,66.093,66.051,66.093,76710000.0
2009-04-02 15:47:00,66.112,66.136,66.1,66.112,133900000.0
2009-04-02 15:48:00,66.134,66.155,66.107,66.15,150530000.0
2009-04-02 15:49:00,66.142,66.146,66.12,66.133,94510000.0
2009-04-02 15:50:00,66.138,66.138,66.122,66.122,129850000.0
2009-04-02 15:51:00,66.146,66.146,66.102,66.108,115440000.0
2009-04-02 15:52:00,66.109,66.109,66.081,66.084,84470000.0
2009-04-02 15:53:00,66.105,66.105,66.076,66.088,62190000.0
2009-04-02 15:54:00,66.091,66.091,66.044,66.056,60430000.0
2009-04-02 15:55:00,66.078,66.084,66.06,66.06,116090000.0
2009-04-02 15:56:00,66.064,66.076,66.05,66.07,71210000.0
2009-04-02 15:57:00,66.087,66.094,66.061,66.093,116370000.0
2009-04-02 15:58:00,66.084,66.128,66.084,66.121,51440000.0
2009-04-02 15:59:00,66.141,66.141,66.091,66.094,103820000.0
2009-04-02 16:00:00,66.121,66.121,66.058,66.096,83120000.0
2009-04-02 16:01:00,66.097,66.106,66.075,66.08,91010000.0
2009-04-02 16:02:00,66.095,66.14,66.095,66.14,81590000.0
2009-04-02 16:03:00,66.138,66.138,66.108,66.116,83780000.0
2009-04-02 16:04:00,66.127,66.133,66.122,66.129,74840000.0
2009-04-02 16:05:00,66.135,66.135,66.123,66.123,94280000.0
2009-04-02 16:06:00,66.162,66.162,66.135,66.136,92430000.0
2009-04-02 16:07:00,66.14,66.153,66.14,66.144,104860000.0
2009-04-02 16:08:00,66.129,66.155,66.124,66.155,67770000.0
2009-04-02 16:09:00,66.175,66.178,66.121,66.131,18460000.0
2009-04-02 16:10:00,66.103,66.113,66.087,66.087,109100000.0
2009-04-02 16:11:00,66.1,66.112,66.058,66.061,84410000.0
2009-04-02 16:12:00,66.073,66.087,66.05,66.087,77140000.0
2009-04-02 16:13:00,66.092,66.123,66.092,66.123,99200000.0
2009-04-02 16:14:00,66.119,66.141,66.119,66.135,99520000.0
2009-04-02 16:15:00,66.148,66.148,66.112,66.124,53140000.0
2009-04-02 16:16:00,66.109,66.142,66.109,66.118,86710000.0
2009-04-02 16:17:00,66.129,66.145,66.125,66.145,78740000.0
2009-04-02 16:18:00,66.157,66.16,66.122,66.145,103400000.0
2009-04-02 16:19:00,66.155,66.155,66.134,66.147,93470000.0
2009-04-02 16:20:00,66.14,66.15,66.131,66.15,80620000.0
2009-04-02 16:21:00,66.17,66.17,66.142,66.16,66410000.0
2009-04-02 16:22:00,66.142,66.142,66.095,66.117,66290000.0
2009-04-02 16:23:00,66.109,66.127,66.098,66.117,109790000.0
2009-04-02 16:24:00,66.155,66.155,66.133,66.135,103400000.0
2009-04-02 16:25:00,66.121,66.142,66.121,66.128,120160000.0
2009-04-02 16:26:00,66.139,66.177,66.136,66.159,122180000.0
2009-04-02 16:27:00,66.178,66.215,66.16,66.163,142650000.0
2009-04-02 16:28:00,66.163,66.163,66.115,66.122,78930000.0
2009-04-02 16:29:00,66.11,66.125,66.104,66.125,119640000.0
2009-04-02 16:30:00,66.136,66.149,66.125,66.145,73380000.0
2009-04-02 16:31:00,66.134,66.134,66.122,66.129,73820000.0
2009-04-02 16:32:00,66.12,66.133,66.12,66.129,84900000.0
2009-04-02 16:33:00,66.149,66.149,66.12,66.12,94570000.0
2009-04-02 16:34:00,66.109,66.133,66.109,66.119,64500000.0
2009-04-02 16:35:00,66.134,66.134,66.113,66.122,85550000.0
2009-04-02 16:36:00,66.145,66.145,66.114,66.143,87020000.0
2009-04-02 16:37:00,66.14,66.146,66.139,66.144,61360000.0
2009-04-02 16:38:00,66.146,66.146,66.134,66.134,115590000.0
2009-04-02 16:39:00,66.153,66.153,66.115,66.121,59430000.0
2009-04-02 16:40:00,66.122,66.123,66.104,66.104,93340000.0
2009-04-02 16:41:00,66.127,66.142,66.107,66.125,96870000.0
2009-04-02 16:42:00,66.152,66.152,66.118,66.138,102700000.0
2009-04-02 16:43:00,66.113,66.132,66.113,66.127,73830000.0
2009-04-02 16:44:00,66.111,66.124,66.111,66.112,86370000.0
2009-04-02 16:45:00,66.144,66.146,66.126,66.138,56330000.0
2009-04-02 16:46:00,66.13,66.153,66.13,66.153,100130000.0
2009-04-02 16:47:00,66.156,66.157,66.147,66.154,67460000.0
2009-04-02 16:48:00,66.147,66.147,66.109,66.109,93010000.0
2009-04-02 16:49:00,66.11,66.114,66.094,66.103,102050000.0
2009-04-02 16:50:00,66.117,66.117,66.099,66.099,94050000.0
2009-04-02 16:51:00,66.123,66.123,66.102,66.102,59180000.0
2009-04-02 16:52:00,66.113,66.148,66.113,66.123,45570000.0
2009-04-02 16:53:00,66.112,66.133,66.111,66.111,115880000.0
2009-04-02 16:54:00,66.132,66.135,66.115,66.135,131030000.0
2009-04-02 16:55:00,66.127,66.141,66.114,66.136,84100000.0
2009-04-02 16:56:00,66.12,66.145,66.12,66.145,94170000.0
2009-04-02 16:57:00,66.152,66.153,66.126,66.126,93510000.0
2009-04-02 16:58:00,66.134,66.145,66.124,66.14,114370000.0
2009-04-02 16:59:00,66.142,66.232,66.142,66.232,105570000.0
2009-04-02 17:00:00,66.263,66.271,66.233,66.233,65730000.0
2009-04-02 17:01:00,66.233,66.233,66.203,66.203,49110000.0
2009-04-02 17:02:00,66.204,66.21,66.194,66.201,46660000.0
2009-04-02 17:03:00,66.214,66.214,66.196,66.207,51470000.0
2009-04-02 17:04:00,66.2,66.22,66.193,66.209,81630000.0
2009-04-02 17:05:00,66.219,66.224,66.201,66.201,79940000.0
2009-04-02 17:06:00,66.211,66.219,66.193,66.21,74270000.0
2009-04-02 17:07:00,66.223,66.251,66.22,66.238,65490000.0
2009-04-02 17:08:00,66.251,66.251,66.214,66.22,63100000.0
2009-04-02 17:09:00,66.245,66.245,66.216,66.216,88140000.0
2009-04-02 17:10:00,66.232,66.242,66.211,66.223,77940000.0
2009-04-02 17:11:00,66.231,66.286,66.221,66.286,68390000.0
2009-04-02 17:12:00,66.299,66.303,66.255,66.303,91320000.0
2009-04-02 17:13:00,66.299,66.326,66.296,66.317,61360000.0
2009-04-02 17:14:00,66.324,66.328,66.3,66.325,35600000.0
2009-04-02 17:15:00,66.343,66.343,66.314,66.326,70780000.0
2009-04-02 17:16:00,66.341,66.395,66.335,66.377,64470000.0
2009-04-02 17:17:00,66.383,66.383,66.365,66.379,83950000.0
2009-04-02 17:18:00,66.393,66.393,66.357,66.369,40220000.0
2009-04-02 17:19:00,66.365,66.383,66.356,66.383,103630000.0
2009-04-02 17:20:00,66.344,66.384,66.344,66.359,103790000.0
2009-04-02 17:21:00,66.361,66.37,66.333,66.356,92390000.0
2009-04-02 17:22:00,66.358,66.398,66.343,66.398,53720000.0
2009-04-02 17:23:00,66.409,66.432,66.406,66.406,93220000.0
2009-04-02 17:24:00,66.414,66.421,66.405,66.416,91610000.0
2009-04-02 17:25:00,66.409,66.409,66.355,66.403,75840000.0
2009-04-02 17:26:00,66.418,66.429,66.402,66.423,41550000.0
2009-04-02 17:27:00,66.454,66.454,66.417,66.424,38930000.0
2009-04-02 17:28:00,66.445,66.466,66.418,66.463,30500000.0
2009-04-02 17:29:00,66.476,66.494,66.456,66.494,17470000.0
2009-04-02 17:30:00,66.502,66.502,66.459,66.459,51320000.0
2009-04-02 17:31:00,66.457,66.463,66.444,66.455,47570000.0
2009-04-02 17:32:00,66.467,66.475,66.456,66.475,59910000.0
2009-04-02 17:33:00,66.493,66.493,66.45,66.45,91490000.0
2009-04-02 17:34:00,66.455,66.462,66.443,66.443,47830000.0
2009-04-02 17:35:00,66.446,66.448,66.408,66.419,40390000.0
2009-04-02 17:36:00,66.413,66.413,66.385,66.385,65120000.0
2009-04-02 17:37:00,66.389,66.405,66.389,66.405,53760000.0
2009-04-02 17:38:00,66.393,66.414,66.393,66.396,95030000.0
2009-04-02 17:39:00,66.414,66.414,66.386,66.396,81570000.0
2009-04-02 17:40:00,66.385,66.391,66.375,66.377,101170000.0
2009-04-02 17:41:00,66.376,66.416,66.376,66.404,149460000.0
2009-04-02 17:42:00,66.429,66.429,66.38,66.38,46970000.0
2009-04-02 17:43:00,66.381,66.388,66.344,66.352,40560000.0
2009-04-02 17:44:00,66.345,66.354,66.335,66.354,37890000.0
2009-04-02 17:45:00,66.373,66.374,66.337,66.34,39320000.0
2009-04-02 17:46:00,66.354,66.354,66.333,66.344,41360000.0
2009-04-02 17:47:00,66.322,66.33,66.316,66.327,19010000.0
2009-04-02 17:48:00,66.332,66.332,66.31,66.31,34460000.0
2009-04-02 17:49:00,66.324,66.325,66.311,66.311,71380000.0
2009-04-02 17:50:00,66.318,66.326,66.311,66.326,37600000.0
2009-04-02 17:51:00,66.335,66.335,66.325,66.335,58010000.0
2009-04-02 17:52:00,66.335,66.336,66.323,66.336,43430000.0
2009-04-02 17:53:00,66.341,66.384,66.341,66.384,47830000.0
2009-04-02 17:54:00,66.371,66.371,66.343,66.343,66310000.0
2009-04-02 17:55:00,66.347,66.353,66.342,66.342,86160000.0
2009-04-02 17:56:00,66.347,66.347,66.331,66.343,53270000.0
2009-04-02 17:57:00,66.336,66.352,66.331,66.339,45970000.0
2009-04-02 17:58:00,66.352,66.352,66.33,66.336,38750000.0
2009-04-02 17:59:00,66.343,66.351,66.342,66.348,19130000.0
2009-04-02 18:00:00,66.35,66.35,66.28,66.292,38400000.0
2009-04-02 18:01:00,66.296,66.296,66.281,66.289,102530000.0
2009-04-02 18:02:00,66.288,66.289,66.287,66.288,30260000.0
2009-04-02 18:03:00,66.311,66.328,66.294,66.317,46690000.0
2009-04-02 18:04:00,66.351,66.364,66.335,66.348,107770000.0
2009-04-02 18:05:00,66.36,66.367,66.353,66.367,94960000.0
2009-04-02 18:06:00,66.386,66.386,66.363,66.37,31750000.0
2009-04-02 18:07:00,66.378,66.385,66.365,66.385,38360000.0
2009-04-02 18:08:00,66.349,66.37,66.268,66.268,42010000.0
2009-04-02 18:09:00,66.307,66.315,66.274,66.308,101650000.0
2009-04-02 18:10:00,66.325,66.349,66.319,66.319,84210000.0
2009-04-02 18:11:00,66.341,66.344,66.326,66.344,66900000.0
2009-04-02 18:12:00,66.345,66.366,66.333,66.36,51460000.0
2009-04-02 18:13:00,66.336,66.349,66.316,66.326,55950000.0
2009-04-02 18:14:00,66.33,66.35,66.324,66.35,104990000.0
2009-04-02 18:15:00,66.362,66.365,66.322,66.322,68430000.0
2009-04-02 18:16:00,66.326,66.334,66.322,66.328,85960000.0
2009-04-02 18:17:00,66.326,66.329,66.298,66.301,92910000.0
2009-04-02 18:18:00,66.305,66.305,66.283,66.296,121540000.0
2009-04-02 18:19:00,66.305,66.314,66.296,66.314,84670000.0
2009-04-02 18:20:00,66.305,66.305,66.285,66.294,82120000.0
2009-04-02 18:21:00,66.298,66.298,66.282,66.294,88800000.0
2009-04-02 18:22:00,66.287,66.291,66.264,66.271,76840000.0
2009-04-02 18:23:00,66.277,66.291,66.277,66.289,109110000.0
2009-04-02 18:24:00,66.306,66.313,66.292,66.306,81850000.0
2009-04-02 18:25:00,66.289,66.302,66.289,66.297,59100000.0
2009-04-02 18:26:00,66.296,66.296,66.28,66.28,96180000.0
2009-04-02 18:27:00,66.277,66.303,66.265,66.303,78660000.0
2009-04-02 18:28:00,66.297,66.328,66.29,66.318,74580000.0
2009-04-02 18:29:00,66.307,66.312,66.285,66.285,72330000.0
2009-04-02 18:30:00,66.297,66.297,66.244,66.244,71910000.0
2009-04-02 18:31:00,66.234,66.288,66.229,66.288,92200000.0
2009-04-02 18:32:00,66.294,66.294,66.273,66.281,71300000.0
2009-04-02 18:33:00,66.284,66.284,66.264,66.264,92430000.0
2009-04-02 18:34:00,66.271,66.284,66.271,66.284,101730000.0
2009-04-02 18:35:00,66.274,66.291,66.274,66.282,131110000.0
2009-04-02 18:36:00,66.292,66.292,66.263,66.263,92360000.0
2009-04-02 18:37:00,66.269,66.293,66.266,66.293,63630000.0
2009-04-02 18:38:00,66.304,66.304,66.282,66.282,90000000.0
2009-04-02 18:39:00,66.311,66.311,66.269,66.27,104810000.0
2009-04-02 18:40:00,66.256,66.256,66.248,66.255,79420000.0
2009-04-02 18:41:00,66.241,66.253,66.241,66.241,19340000.0
2009-04-02 18:42:00,66.292,66.292,66.241,66.256,62840000.0
2009-04-02 18:43:00,66.234,66.253,66.234,66.246,60350000.0
2009-04-02 18:44:00,66.251,66.251,66.227,66.238,90950000.0
2009-04-02 18:45:00,66.275,66.275,66.255,66.266,92490000.0
2009-04-02 18:46:00,66.268,66.275,66.263,66.266,105270000.0
2009-04-02 18:47:00,66.251,66.253,66.242,66.246,48500000.0
2009-04-02 18:48:00,66.268,66.268,66.238,66.249,62470000.0
2009-04-02 18:49:00,66.252,66.254,66.23,66.254,84860000.0
2009-04-02 18:50:00,66.248,66.248,66.194,66.194,76940000.0
2009-04-02 18:51:00,66.192,66.197,66.183,66.197,35770000.0
2009-04-02 18:52:00,66.199,66.206,66.195,66.206,82210000.0
2009-04-02 18:53:00,66.221,66.226,66.213,66.226,47470000.0
2009-04-02 18:54:00,66.272,66.272,66.217,66.223,79640000.0
2009-04-02 18:55:00,66.198,66.215,66.192,66.192,68310000.0
2009-04-02 18:56:00,66.194,66.194,66.181,66.181,37710000.0
2009-04-02 18:57:00,66.214,66.214,66.186,66.189,63910000.0
2009-04-02 18:58:00,66.199,66.201,66.185,66.201,65490000.0
2009-04-02 18:59:00,66.219,66.24,66.206,66.234,42690000.0
2009-04-02 19:00:00,66.248,66.248,66.196,66.196,41960000.0
2009-04-02 19:01:00,66.202,66.202,66.181,66.191,90720000.0
2009-04-02 19:02:00,66.175,66.175,66.134,66.151,91960000.0
2009-04-02 19:03:00,66.207,66.207,66.118,66.118,137090000.0
2009-04-02 19:04:00,66.09,66.108,66.083,66.107,74350000.0
2009-04-02 19:05:00,66.092,66.119,66.092,66.103,66060000.0
2009-04-02 19:06:00,66.206,66.206,66.103,66.106,32390000.0
2009-04-02 19:07:00,66.113,66.113,66.075,66.087,40330000.0
2009-04-02 19:08:00,66.103,66.131,66.103,66.112,53080000.0
2009-04-02 19:09:00,66.142,66.142,66.102,66.102,131020000.0
2009-04-02 19:10:00,66.122,66.122,66.09,66.09,64200000.0
2009-04-02 19:11:00,66.1,66.113,66.091,66.091,32510000.0
2009-04-02 19:12:00,66.128,66.133,66.103,66.133,44280000.0
2009-04-02 19:13:00,66.132,66.138,66.117,66.119,17700000.0
2009-04-02 19:14:00,66.138,66.144,66.122,66.144,63780000.0
2009-04-02 19:15:00,66.173,66.173,66.13,66.133,60650000.0
2009-04-02 19:17:00,66.121,66.134,66.121,66.129,129650000.0
2009-04-02 19:18:00,66.162,66.162,66.12,66.12,65390000.0
2009-04-02 19:19:00,66.126,66.126,66.112,66.112,110670000.0
2009-04-02 19:20:00,66.12,66.127,66.113,66.127,99950000.0
2009-04-02 19:21:00,66.194,66.194,66.122,66.123,102360000.0
2009-04-02 19:22:00,66.115,66.115,66.094,66.098,58280000.0
2009-04-02 19:23:00,66.103,66.103,66.092,66.092,41520000.0
2009-04-02 19:24:00,66.106,66.115,66.092,66.115,33910000.0
2009-04-02 19:25:00,66.102,66.118,66.102,66.108,47940000.0
2009-04-02 19:26:00,66.108,66.122,66.104,66.119,31460000.0
2009-04-02 19:27:00,66.114,66.115,66.103,66.115,35560000.0
2009-04-02 19:28:00,66.115,66.125,66.112,66.125,53000000.0
2009-04-02 19:29:00,66.118,66.123,66.102,66.107,75990000.0
2009-04-02 19:30:00,66.113,66.113,66.094,66.099,106380000.0
2009-04-02 19:31:00,66.11,66.127,66.11,66.116,66020000.0
2009-04-02 19:32:00,66.136,66.139,66.135,66.139,75950000.0
2009-04-02 19:33:00,66.154,66.155,66.136,66.155,100820000.0
2009-04-02 19:34:00,66.155,66.165,66.15,66.164,121240000.0
2009-04-02 19:35:00,66.172,66.191,66.162,66.191,159060000.0
2009-04-02 19:36:00,66.199,66.199,66.163,66.163,113480000.0
2009-04-02 19:37:00,66.145,66.155,66.143,66.149,115370000.0
2009-04-02 19:38:00,66.131,66.135,66.129,66.135,60800000.0
2009-04-02 19:39:00,66.182,66.182,66.112,66.113,89430000.0
2009-04-02 19:40:00,66.12,66.134,66.115,66.128,72720000.0
2009-04-02 19:41:00,66.121,66.127,66.12,66.127,90520000.0
2009-04-02 19:42:00,66.143,66.143,66.118,66.131,70500000.0
2009-04-02 19:44:00,66.12,66.126,66.119,66.12,60790000.0
2009-04-02 19:45:00,66.144,66.155,66.115,66.155,60600000.0
2009-04-02 19:46:00,66.153,66.162,66.142,66.147,129800000.0
2009-04-02 19:47:00,66.143,66.162,66.143,66.148,91300000.0
2009-04-02 19:48:00,66.158,66.164,66.152,66.158,94700000.0
2009-04-02 19:49:00,66.149,66.165,66.149,66.165,83560000.0
2009-04-02 19:50:00,66.17,66.177,66.17,66.177,74150000.0
2009-04-02 19:51:00,66.19,66.19,66.158,66.183,63120000.0
2009-04-02 19:52:00,66.162,66.173,66.162,66.166,48750000.0
2009-04-02 19:53:00,66.172,66.181,66.167,66.178,62520000.0
2009-04-02 19:54:00,66.174,66.182,66.161,66.174,112520000.0
2009-04-02 19:55:00,66.173,66.173,66.154,66.168,59100000.0
2009-04-02 19:56:00,66.155,66.163,66.146,66.163,72270000.0
2009-04-02 19:57:00,66.174,66.174,66.157,66.166,73730000.0
2009-04-02 19:58:00,66.175,66.18,66.148,66.148,77120000.0
2009-04-02 19:59:00,66.141,66.154,66.134,66.154,68700000.0
2009-04-02 20:00:00,66.173,66.173,66.125,66.157,42880000.0
2009-04-02 20:01:00,66.173,66.186,66.173,66.186,71070000.0
2009-04-02 20:02:00,66.199,66.201,66.183,66.196,98190000.0
2009-04-02 20:03:00,66.207,66.207,66.186,66.202,8830000.0
2009-04-02 20:04:00,66.196,66.204,66.193,66.204,104980000.0
2009-04-02 20:05:00,66.2,66.213,66.194,66.194,84420000.0
2009-04-02 20:06:00,66.204,66.211,66.196,66.2,81580000.0
2009-04-02 20:07:00,66.191,66.204,66.191,66.204,61070000.0
2009-04-02 20:08:00,66.198,66.206,66.192,66.206,52750000.0
2009-04-02 20:09:00,66.218,66.235,66.207,66.235,68650000.0
2009-04-02 20:10:00,66.212,66.243,66.212,66.243,100290000.0
2009-04-02 20:11:00,66.252,66.259,66.212,66.231,65460000.0
2009-04-02 20:12:00,66.213,66.213,66.195,66.209,67790000.0
2009-04-02 20:13:00,66.184,66.202,66.184,66.192,76990000.0
2009-04-02 20:14:00,66.199,66.207,66.193,66.207,78610000.0
2009-04-02 20:15:00,66.206,66.21,66.177,66.192,73830000.0
2009-04-02 20:16:00,66.191,66.22,66.191,66.215,47580000.0
2009-04-02 20:17:00,66.212,66.212,66.193,66.201,77190000.0
2009-04-02 20:18:00,66.229,66.24,66.209,66.237,101840000.0
2009-04-02 20:19:00,66.221,66.221,66.203,66.216,11840000.0
2009-04-02 20:20:00,66.21,66.215,66.202,66.213,122710000.0
2009-04-02 20:21:00,66.212,66.212,66.191,66.191,90880000.0
2009-04-02 20:22:00,66.197,66.205,66.182,66.199,89880000.0
2009-04-02 20:23:00,66.186,66.193,66.175,66.193,81580000.0
2009-04-02 20:24:00,66.207,66.207,66.199,66.2,79120000.0
2009-04-02 20:25:00,66.168,66.194,66.168,66.194,63790000.0
2009-04-02 20:26:00,66.197,66.214,66.192,66.214,52060000.0
2009-04-02 20:27:00,66.224,66.224,66.202,66.218,65550000.0
2009-04-02 20:28:00,66.216,66.217,66.211,66.217,103250000.0
2009-04-02 20:29:00,66.209,66.213,66.205,66.207,60360000.0
2009-04-02 20:30:00,66.224,66.224,66.202,66.209,79160000.0
2009-04-02 20:31:00,66.216,66.231,66.203,66.226,71650000.0
2009-04-02 20:32:00,66.222,66.232,66.212,66.229,74850000.0
2009-04-02 20:33:00,66.248,66.256,66.244,66.256,81570000.0
2009-04-02 20:34:00,66.252,66.252,66.241,66.248,47180000.0
2009-04-02 20:35:00,66.241,66.248,66.24,66.246,85290000.0
2009-04-02 20:36:00,66.256,66.256,66.243,66.25,7520000.0
2009-04-02 20:37:00,66.26,66.267,66.246,66.267,105750000.0
2009-04-02 20:38:00,66.271,66.28,66.271,66.277,70950000.0
2009-04-02 20:39:00,66.292,66.31,66.285,66.297,116760000.0
2009-04-02 20:40:00,66.272,66.296,66.272,66.291,127640000.0
2009-04-02 20:41:00,66.308,66.318,66.299,66.318,104740000.0
2009-04-02 20:42:00,66.33,66.33,66.304,66.324,109910000.0
2009-04-02 20:43:00,66.311,66.311,66.291,66.304,62430000.0
2009-04-02 20:44:00,66.288,66.305,66.287,66.287,23900000.0
2009-04-02 20:45:00,66.31,66.311,66.294,66.294,48470000.0
2009-04-02 20:46:00,66.315,66.332,66.303,66.332,97340000.0
2009-04-02 20:47:00,66.311,66.323,66.311,66.311,88100000.0
2009-04-02 20:48:00,66.334,66.339,66.311,66.327,89300000.0
2009-04-02 20:49:00,66.3,66.327,66.3,66.304,102770000.0
2009-04-02 20:50:00,66.325,66.332,66.316,66.33,94660000.0
2009-04-02 20:51:00,66.334,66.334,66.308,66.318,88550000.0
2009-04-02 20:52:00,66.319,66.337,66.315,66.321,103220000.0
2009-04-02 20:53:00,66.312,66.325,66.312,66.325,101150000.0
2009-04-02 20:54:00,66.332,66.336,66.315,66.336,51950000.0
2009-04-02 20:55:00,66.331,66.349,66.331,66.348,115220000.0
2009-04-02 20:57:00,66.348,66.355,66.328,66.338,67480000.0
2009-04-02 20:58:00,66.35,66.35,66.326,66.33,109240000.0
2009-04-02 20:59:00,66.329,66.347,66.329,66.339,92430000.0
2009-04-02 21:00:00,66.362,66.362,66.343,66.356,111600000.0
2009-04-02 21:01:00,66.348,66.363,66.334,66.363,119260000.0
2009-04-02 21:02:00,66.376,66.381,66.351,66.381,77130000.0
2009-04-02 21:03:00,66.392,66.392,66.363,66.376,58430000.0
2009-04-02 21:04:00,66.368,66.403,66.368,66.403,59090000.0
2009-04-02 21:05:00,66.391,66.391,66.361,66.361,74640000.0
2009-04-02 21:06:00,66.392,66.392,66.366,66.369,89870000.0
2009-04-02 21:07:00,66.376,66.376,66.352,66.365,82150000.0
2009-04-02 21:08:00,66.374,66.374,66.362,66.362,53970000.0
2009-04-02 21:09:00,66.376,66.378,66.37,66.377,50760000.0
2009-04-02 21:10:00,66.357,66.367,66.348,66.367,112130000.0
2009-04-02 21:11:00,66.352,66.363,66.346,66.35,88660000.0
2009-04-02 21:12:00,66.347,66.351,66.325,66.331,74970000.0
2009-04-02 21:13:00,66.329,66.331,66.324,66.327,46450000.0
2009-04-02 21:14:00,66.323,66.323,66.315,66.318,48770000.0
2009-04-02 21:15:00,66.334,66.334,66.313,66.326,79200000.0
2009-04-02 21:16:00,66.298,66.319,66.295,66.299,139990000.0
2009-04-02 21:17:00,66.288,66.305,66.288,66.289,103510000.0
2009-04-02 21:18:00,66.292,66.297,66.285,66.289,118560000.0
2009-04-02 21:19:00,66.295,66.295,66.28,66.28,85760000.0
2009-04-02 21:20:00,66.279,66.294,66.273,66.279,89200000.0
2009-04-02 21:21:00,66.304,66.304,66.284,66.297,56970000.0
2009-04-02 21:23:00,66.298,66.315,66.298,66.315,56230000.0
2009-04-02 21:24:00,66.316,66.323,66.302,66.323,71840000.0
2009-04-02 21:25:00,66.322,66.332,66.315,66.332,58180000.0
2009-04-02 21:26:00,66.326,66.332,66.316,66.324,101330000.0
2009-04-02 21:27:00,66.342,66.343,66.329,66.329,131930000.0
2009-04-02 21:28:00,66.339,66.362,66.339,66.356,135120000.0
2009-04-02 21:29:00,66.346,66.352,66.338,66.338,77720000.0
2009-04-02 21:30:00,66.374,66.374,66.354,66.363,83260000.0
2009-04-02 21:31:00,66.364,66.37,66.362,66.367,127910000.0
2009-04-02 21:32:00,66.364,66.364,66.34,66.34,114540000.0
2009-04-02 21:33:00,66.371,66.371,66.314,66.334,126430000.0
2009-04-02 21:34:00,66.338,66.347,66.332,66.332,70690000.0
2009-04-02 21:35:00,66.337,66.344,66.329,66.334,69790000.0
2009-04-02 21:36:00,66.337,66.34,66.327,66.338,55880000.0
2009-04-02 21:37:00,66.328,66.336,66.327,66.336,152240000.0
2009-04-02 21:38:00,66.354,66.354,66.339,66.34,189660000.0
2009-04-02 21:39:00,66.357,66.369,66.349,66.365,109450000.0
2009-04-02 21:40:00,66.366,66.366,66.35,66.35,79830000.0
2009-04-02 21:41:00,66.357,66.38,66.353,66.372,93450000.0
2009-04-02 21:42:00,66.382,66.382,66.361,66.375,89290000.0
2009-04-02 21:43:00,66.357,66.362,66.34,66.34,80870000.0
2009-04-02 21:44:00,66.354,66.361,66.334,66.361,143750000.0
2009-04-02 21:45:00,66.372,66.372,66.339,66.356,149420000.0
2009-04-02 21:46:00,66.346,66.354,66.344,66.354,92360000.0
2009-04-02 21:47:00,66.344,66.347,66.339,66.341,146380000.0
2009-04-02 21:48:00,66.349,66.355,66.335,66.335,105000000.0
2009-04-02 21:49:00,66.342,66.343,66.339,66.34,82740000.0
2009-04-02 21:50:00,66.319,66.336,66.319,66.335,64150000.0
2009-04-02 21:51:00,66.354,66.354,66.347,66.348,65800000.0
2009-04-02 21:52:00,66.34,66.34,66.313,66.318,112650000.0
2009-04-02 21:53:00,66.325,66.327,66.322,66.324,67650000.0
2009-04-02 21:54:00,66.318,66.318,66.294,66.309,120300000.0
2009-04-02 21:55:00,66.295,66.301,66.283,66.296,52080000.0
2009-04-02 21:56:00,66.287,66.294,66.281,66.288,101820000.0
2009-04-02 21:57:00,66.293,66.294,66.281,66.289,85840000.0
2009-04-02 21:58:00,66.275,66.284,66.268,66.284,93690000.0
2009-04-02 21:59:00,66.278,66.278,66.269,66.273,84400000.0
2009-04-02 22:00:00,66.271,66.274,66.255,66.263,82650000.0
2009-04-02 22:01:00,66.258,66.268,66.258,66.263,80540000.0
2009-04-02 22:03:00,66.273,66.273,66.249,66.249,88820000.0
2009-04-02 22:04:00,66.255,66.261,66.251,66.251,103720000.0
2009-04-02 22:05:00,66.24,66.247,66.24,66.247,67440000.0
2009-04-02 22:06:00,66.266,66.266,66.237,66.237,24600000.0
2009-04-02 22:07:00,66.225,66.225,66.201,66.201,104860000.0
2009-04-02 22:08:00,66.182,66.182,66.164,66.171,78710000.0
2009-04-02 22:09:00,66.184,66.191,66.169,66.17,71240000.0
2009-04-02 22:10:00,66.179,66.186,66.171,66.186,106000000.0
2009-04-02 22:11:00,66.194,66.194,66.179,66.179,118550000.0
2009-04-02 22:12:00,66.203,66.203,66.176,66.18,53310000.0
2009-04-02 22:13:00,66.187,66.188,66.173,66.185,96080000.0
2009-04-02 22:14:00,66.18,66.185,66.179,66.185,83890000.0
2009-04-02 22:15:00,66.201,66.201,66.182,66.188,110690000.0
2009-04-02 22:16:00,66.181,66.19,66.178,66.181,98530000.0
2009-04-02 22:17:00,66.199,66.207,66.195,66.198,86880000.0
2009-04-02 22:18:00,66.176,66.187,66.176,66.179,68730000.0
2009-04-02 22:19:00,66.185,66.185,66.17,66.177,68210000.0
2009-04-02 22:20:00,66.173,66.192,66.173,66.184,119040000.0
2009-04-02 22:21:00,66.185,66.185,66.17,66.176,100420000.0
2009-04-02 22:22:00,66.166,66.166,66.154,66.163,115190000.0
2009-04-02 22:24:00,66.179,66.179,66.154,66.169,140090000.0
2009-04-02 22:25:00,66.159,66.167,66.159,66.165,77330000.0
2009-04-02 22:26:00,66.16,66.168,66.159,66.168,115590000.0
2009-04-02 22:27:00,66.162,66.175,66.162,66.175,74970000.0
2009-04-02 22:28:00,66.166,66.173,66.16,66.16,70530000.0
2009-04-02 22:29:00,66.153,66.167,66.153,66.159,89740000.0
2009-04-02 22:30:00,66.185,66.185,66.159,66.166,102540000.0
2009-04-02 22:31:00,66.175,66.193,66.173,66.193,68690000.0
2009-04-02 22:32:00,66.214,66.232,66.214,66.229,85860000.0
2009-04-02 22:33:00,66.211,66.219,66.211,66.215,89290000.0
2009-04-02 22:34:00,66.226,66.234,66.224,66.234,62550000.0
2009-04-02 22:35:00,66.249,66.251,66.246,66.249,115860000.0
2009-04-02 22:36:00,66.264,66.264,66.232,66.232,59730000.0
2009-04-02 22:37:00,66.212,66.212,66.185,66.191,83780000.0
2009-04-02 22:38:00,66.196,66.196,66.171,66.171,104080000.0
2009-04-02 22:39:00,66.194,66.194,66.184,66.194,105730000.0
2009-04-02 22:40:00,66.208,66.213,66.201,66.201,79030000.0
2009-04-02 22:41:00,66.181,66.195,66.181,66.195,91230000.0
2009-04-02 22:42:00,66.222,66.222,66.193,66.209,58480000.0
2009-04-02 22:43:00,66.198,66.199,66.196,66.197,89340000.0
2009-04-02 22:44:00,66.184,66.186,66.176,66.177,70070000.0
2009-04-02 22:45:00,66.201,66.201,66.146,66.178,104570000.0
2009-04-02 22:46:00,66.171,66.176,66.157,66.176,92850000.0
2009-04-02 22:47:00,66.19,66.193,66.183,66.188,98830000.0
2009-04-02 22:48:00,66.186,66.186,66.181,66.186,56330000.0
2009-04-02 22:49:00,66.183,66.213,66.183,66.213,51800000.0
2009-04-02 22:50:00,66.226,66.228,66.199,66.215,111860000.0
2009-04-02 22:51:00,66.232,66.232,66.211,66.226,137730000.0
2009-04-02 22:52:00,66.243,66.255,66.243,66.255,86550000.0
2009-04-02 22:53:00,66.24,66.248,66.24,66.248,92600000.0
2009-04-02 22:54:00,66.26,66.26,66.244,66.248,12250000.0
2009-04-02 22:55:00,66.251,66.254,66.227,66.237,111250000.0
2009-04-02 22:56:00,66.246,66.262,66.243,66.262,103010000.0
2009-04-02 22:57:00,66.254,66.254,66.243,66.243,76470000.0
2009-04-02 22:58:00,66.247,66.247,66.233,66.238,51070000.0
2009-04-02 22:59:00,66.256,66.256,66.252,66.256,42430000.0
2009-04-02 23:00:00,66.266,66.266,66.252,66.252,48250000.0
2009-04-02 23:01:00,66.234,66.246,66.234,66.246,85410000.0
2009-04-02 23:02:00,66.243,66.259,66.243,66.254,83210000.0
2009-04-02 23:03:00,66.226,66.23,66.226,66.229,87190000.0
2009-04-02 23:04:00,66.237,66.239,66.212,66.212,76480000.0
2009-04-02 23:05:00,66.211,66.211,66.193,66.202,58810000.0
2009-04-02 23:06:00,66.214,66.214,66.194,66.212,93310000.0
2009-04-02 23:07:00,66.203,66.203,66.189,66.189,89580000.0
2009-04-02 23:09:00,66.201,66.201,66.181,66.192,86020000.0
2009-04-02 23:10:00,66.18,66.187,66.18,66.183,61830000.0
2009-04-02 23:11:00,66.227,66.228,66.226,66.227,36840000.0
2009-04-02 23:12:00,66.213,66.213,66.193,66.198,70850000.0
2009-04-02 23:13:00,66.207,66.209,66.206,66.208,63780000.0
2009-04-02 23:14:00,66.198,66.201,66.193,66.198,86790000.0
2009-04-02 23:15:00,66.215,66.215,66.205,66.215,33910000.0
2009-04-02 23:16:00,66.214,66.233,66.214,66.218,111410000.0
2009-04-02 23:17:00,66.236,66.267,66.236,66.266,101160000.0
2009-04-02 23:18:00,66.238,66.254,66.238,66.254,100020000.0
2009-04-02 23:19:00,66.246,66.247,66.245,66.246,60420000.0
2009-04-02 23:20:00,66.257,66.259,66.255,66.256,100080000.0
2009-04-02 23:21:00,66.274,66.281,66.266,66.275,89110000.0
2009-04-02 23:22:00,66.271,66.277,66.27,66.277,68460000.0
2009-04-02 23:23:00,66.288,66.288,66.279,66.28,37930000.0
2009-04-02 23:24:00,66.276,66.288,66.268,66.288,33670000.0
2009-04-02 23:25:00,66.296,66.296,66.292,66.292,29420000.0
2009-04-02 23:26:00,66.298,66.298,66.29,66.296,18600000.0
2009-04-02 23:27:00,66.308,66.316,66.294,66.307,54020000.0
2009-04-02 23:28:00,66.321,66.333,66.314,66.321,48530000.0
2009-04-02 23:29:00,66.337,66.337,66.327,66.327,60130000.0
2009-04-02 23:30:00,66.355,66.355,66.323,66.328,98670000.0
2009-04-02 23:31:00,66.335,66.337,66.331,66.331,44830000.0
2009-04-02 23:32:00,66.333,66.333,66.316,66.319,37120000.0
2009-04-02 23:35:00,66.349,66.35,66.346,66.347,88310000.0
2009-04-02 23:36:00,66.336,66.336,66.301,66.32,76890000.0
2009-04-02 23:37:00,66.307,66.312,66.29,66.29,97360000.0
2009-04-02 23:38:00,66.316,66.318,66.308,66.318,147950000.0
2009-04-02 23:39:00,66.332,66.332,66.281,66.281,49620000.0
2009-04-02 23:40:00,66.285,66.288,66.285,66.287,48690000.0
2009-04-02 23:42:00,66.313,66.315,66.31,66.31,36110000.0
2009-04-02 23:43:00,66.283,66.301,66.283,66.287,46060000.0
2009-04-02 23:44:00,66.302,66.328,66.296,66.328,13380000.0
2009-04-02 23:45:00,66.328,66.329,66.326,66.327,39580000.0
2009-04-02 23:46:00,66.306,66.31,66.306,66.309,77540000.0
2009-04-02 23:47:00,66.301,66.324,66.292,66.324,33680000.0
2009-04-02 23:48:00,66.313,66.313,66.297,66.301,61560000.0
2009-04-02 23:49:00,66.291,66.296,66.29,66.29,47090000.0
2009-04-02 23:51:00,66.316,66.316,66.31,66.31,63960000.0
2009-04-02 23:52:00,66.304,66.304,66.291,66.3,90690000.0
2009-04-02 23:53:00,66.293,66.313,66.293,66.313,55170000.0
2009-04-02 23:54:00,66.306,66.308,66.305,66.306,48910000.0
2009-04-02 23:55:00,66.302,66.302,66.287,66.287,42390000.0
2009-04-02 23:57:00,66.303,66.303,66.264,66.264,43210000.0
2009-04-02 23:58:00,66.275,66.276,66.264,66.276,98790000.0
2009-04-02 23:59:00,66.291,66.303,66.285,66.303,30850000.0
2009-04-03 00:00:00,66.315,66.316,66.304,66.316,42950000.0
2009-04-03 00:01:00,66.308,66.316,66.308,66.31,119150000.0
2009-04-03 00:02:00,66.321,66.331,66.314,66.314,89660000.0
2009-04-03 00:03:00,66.301,66.301,66.298,66.3,29380000.0
2009-04-03 00:04:00,66.309,66.309,66.307,66.308,37600000.0
2009-04-03 00:05:00,66.297,66.297,66.29,66.291,46530000.0
2009-04-03 00:06:00,66.314,66.314,66.285,66.285,102260000.0
2009-04-03 00:07:00,66.261,66.283,66.261,66.273,87010000.0
2009-04-03 00:08:00,66.282,66.286,66.264,66.264,67130000.0
2009-04-03 00:09:00,66.286,66.286,66.275,66.275,53980000.0
2009-04-03 00:10:00,66.244,66.255,66.234,66.243,57480000.0
2009-04-03 00:11:00,66.237,66.238,66.235,66.236,113570000.0
2009-04-03 00:12:00,66.25,66.25,66.231,66.231,67560000.0
2009-04-03 00:13:00,66.237,66.237,66.23,66.23,83680000.0
2009-04-03 00:14:00,66.222,66.234,66.222,66.229,88870000.0
2009-04-03 00:15:00,66.254,66.254,66.224,66.229,130340000.0
2009-04-03 00:16:00,66.245,66.245,66.23,66.23,93290000.0
2009-04-03 00:18:00,66.255,66.256,66.248,66.249,95670000.0
2009-04-03 00:20:00,66.246,66.249,66.24,66.241,103520000.0
2009-04-03 00:22:00,66.237,66.24,66.237,66.238,63700000.0
2009-04-03 00:23:00,66.248,66.258,66.248,66.256,89630000.0
2009-04-03 00:24:00,66.271,66.274,66.246,66.274,80490000.0
2009-04-03 00:25:00,66.261,66.276,66.256,66.276,79900000.0
2009-04-03 00:26:00,66.275,66.294,66.275,66.288,77940000.0
2009-04-03 00:29:00,66.277,66.277,66.271,66.271,62210000.0
2009-04-03 00:30:00,66.283,66.283,66.264,66.272,90040000.0
2009-04-03 00:31:00,66.26,66.26,66.257,66.257,99730000.0
2009-04-03 00:33:00,66.285,66.287,66.28,66.28,80120000.0
2009-04-03 00:36:00,66.287,66.287,66.278,66.278,100030000.0
2009-04-03 00:38:00,66.286,66.286,66.28,66.28,17500000.0
2009-04-03 00:41:00,66.279,66.279,66.277,66.279,91840000.0
2009-04-03 00:42:00,66.268,66.269,66.266,66.268,91370000.0
2009-04-03 00:43:00,66.27,66.275,66.259,66.273,103330000.0
2009-04-03 00:44:00,66.287,66.3,66.287,66.294,49790000.0
2009-04-03 00:45:00,66.321,66.321,66.298,66.298,68900000.0
2009-04-03 00:46:00,66.305,66.305,66.298,66.3,90470000.0
2009-04-03 00:47:00,66.307,66.316,66.302,66.302,71450000.0
2009-04-03 00:48:00,66.327,66.327,66.313,66.319,29530000.0
2009-04-03 00:49:00,66.306,66.306,66.292,66.306,82020000.0
2009-04-03 00:50:00,66.319,66.326,66.311,66.326,50460000.0
2009-04-03 00:51:00,66.31,66.31,66.276,66.276,76490000.0
2009-04-03 00:52:00,66.28,66.28,66.276,66.279,73860000.0
2009-04-03 00:53:00,66.292,66.303,66.284,66.303,38180000.0
2009-04-03 00:54:00,66.297,66.3,66.297,66.299,72210000.0
2009-04-03 00:56:00,66.275,66.275,66.259,66.264,46240000.0
2009-04-03 00:57:00,66.295,66.295,66.288,66.29,44100000.0
2009-04-03 00:59:00,66.265,66.295,66.265,66.295,98140000.0
2009-04-03 01:00:00,66.289,66.29,66.285,66.288,139930000.0
2009-04-03 01:01:00,66.269,66.277,66.269,66.277,78230000.0
2009-04-03 01:02:00,66.286,66.286,66.282,66.286,80480000.0
2009-04-03 01:03:00,66.304,66.304,66.286,66.297,32040000.0
2009-04-03 01:04:00,66.316,66.361,66.316,66.361,39910000.0
2009-04-03 01:05:00,66.35,66.356,66.349,66.35,59670000.0
2009-04-03 01:06:00,66.383,66.383,66.337,66.337,126170000.0
2009-04-03 01:07:00,66.345,66.346,66.338,66.338,74730000.0
2009-04-03 01:08:00,66.367,66.371,66.366,66.368,37000000.0
2009-04-03 01:09:00,66.357,66.357,66.342,66.348,36020000.0
2009-04-03 01:10:00,66.339,66.344,66.339,66.341,19150000.0
2009-04-03 01:11:00,66.322,66.354,66.322,66.354,68500000.0
2009-04-03 01:12:00,66.345,66.345,66.322,66.322,58360000.0
2009-04-03 01:13:00,66.33,66.363,66.324,66.363,116780000.0
2009-04-03 01:14:00,66.354,66.384,66.354,66.36,126560000.0
2009-04-03 01:15:00,66.386,66.386,66.361,66.361,71750000.0
2009-04-03 01:16:00,66.366,66.366,66.351,66.351,113340000.0
2009-04-03 01:17:00,66.377,66.377,66.37,66.371,106180000.0
2009-04-03 01:18:00,66.341,66.347,66.34,66.347,92090000.0
2009-04-03 01:19:00,66.358,66.365,66.353,66.356,63740000.0
2009-04-03 01:20:00,66.365,66.372,66.353,66.367,41870000.0
2009-04-03 01:21:00,66.384,66.384,66.356,66.362,27950000.0
2009-04-03 01:22:00,66.363,66.364,66.354,66.358,47760000.0
2009-04-03 01:23:00,66.366,66.366,66.354,66.359,28190000.0
2009-04-03 01:24:00,66.384,66.384,66.356,66.356,37800000.0
2009-04-03 01:27:00,66.362,66.362,66.346,66.352,98690000.0
2009-04-03 01:28:00,66.358,66.359,66.355,66.356,58720000.0
2009-04-03 01:29:00,66.366,66.375,66.362,66.375,67970000.0
2009-04-03 01:30:00,66.386,66.4,66.357,66.4,92220000.0
2009-04-03 01:31:00,66.397,66.406,66.397,66.406,106190000.0
2009-04-03 01:32:00,66.418,66.425,66.41,66.425,144180000.0
2009-04-03 01:33:00,66.419,66.419,66.408,66.413,104030000.0
2009-04-03 01:34:00,66.412,66.416,66.412,66.412,8500000.0
2009-04-03 01:35:00,66.399,66.407,66.399,66.401,54580000.0
2009-04-03 01:36:00,66.416,66.416,66.394,66.394,94310000.0
2009-04-03 01:37:00,66.399,66.406,66.392,66.398,61340000.0
2009-04-03 01:38:00,66.406,66.406,66.394,66.396,77670000.0
2009-04-03 01:39:00,66.421,66.421,66.387,66.393,65800000.0
2009-04-03 01:40:00,66.379,66.386,66.379,66.379,42090000.0
2009-04-03 01:41:00,66.389,66.402,66.383,66.402,57590000.0
2009-04-03 01:42:00,66.394,66.394,66.384,66.384,53070000.0
2009-04-03 01:43:00,66.393,66.403,66.387,66.388,111470000.0
2009-04-03 01:44:00,66.396,66.396,66.389,66.389,82360000.0
2009-04-03 01:45:00,66.435,66.435,66.403,66.418,92850000.0
2009-04-03 01:46:00,66.411,66.451,66.411,66.44,76210000.0
2009-04-03 01:47:00,66.43,66.442,66.422,66.422,72700000.0
2009-04-03 01:48:00,66.454,66.454,66.433,66.44,56870000.0
2009-04-03 01:49:00,66.428,66.435,66.428,66.429,44960000.0
2009-04-03 01:50:00,66.438,66.438,66.421,66.421,57680000.0
2009-04-03 01:51:00,66.434,66.434,66.42,66.42,92520000.0
2009-04-03 01:52:00,66.428,66.428,66.42,66.42,58100000.0
2009-04-03 01:53:00,66.402,66.402,66.383,66.388,65480000.0
2009-04-03 01:54:00,66.413,66.413,66.355,66.363,65670000.0
2009-04-03 01:55:00,66.373,66.404,66.364,66.404,65620000.0
2009-04-03 01:56:00,66.399,66.404,66.392,66.404,70270000.0
2009-04-03 01:57:00,66.4,66.429,66.397,66.423,39650000.0
2009-04-03 01:58:00,66.42,66.428,66.42,66.425,62990000.0
2009-04-03 02:01:00,66.46,66.467,66.46,66.467,41120000.0
2009-04-03 02:02:00,66.487,66.487,66.48,66.48,26680000.0
2009-04-03 02:03:00,66.456,66.456,66.442,66.448,33240000.0
2009-04-03 02:04:00,66.438,66.443,66.431,66.439,43390000.0
2009-04-03 02:05:00,66.432,66.453,66.432,66.453,64980000.0
2009-04-03 02:06:00,66.444,66.465,66.435,66.465,90770000.0
2009-04-03 02:07:00,66.466,66.503,66.466,66.503,61590000.0
2009-04-03 02:08:00,66.521,66.552,66.521,66.552,65320000.0
2009-04-03 02:09:00,66.545,66.545,66.525,66.542,88420000.0
2009-04-03 02:10:00,66.561,66.583,66.561,66.583,96670000.0
2009-04-03 02:11:00,66.602,66.62,66.602,66.61,144290000.0
2009-04-03 02:12:00,66.623,66.633,66.623,66.625,108370000.0
2009-04-03 02:13:00,66.618,66.641,66.616,66.635,93240000.0
2009-04-03 02:14:00,66.651,66.663,66.642,66.642,56430000.0
2009-04-03 02:15:00,66.666,66.666,66.635,66.639,83790000.0
2009-04-03 02:16:00,66.655,66.701,66.649,66.695,64910000.0
2009-04-03 02:17:00,66.674,66.674,66.609,66.609,75640000.0
2009-04-03 02:18:00,66.626,66.651,66.608,66.651,60830000.0
2009-04-03 02:19:00,66.654,66.664,66.653,66.653,41550000.0
2009-04-03 02:20:00,66.665,66.745,66.664,66.74,60840000.0
2009-04-03 02:21:00,66.732,66.782,66.732,66.744,59470000.0
2009-04-03 02:22:00,66.749,66.753,66.733,66.745,108360000.0
2009-04-03 02:23:00,66.761,66.766,66.759,66.766,77400000.0
2009-04-03 02:24:00,66.787,66.79,66.763,66.786,85820000.0
2009-04-03 02:25:00,66.792,66.792,66.775,66.786,72190000.0
2009-04-03 02:26:00,66.78,66.79,66.765,66.765,66610000.0
2009-04-03 02:27:00,66.767,66.773,66.745,66.773,55660000.0
2009-04-03 02:28:00,66.764,66.769,66.753,66.758,44560000.0
2009-04-03 02:29:00,66.772,66.782,66.763,66.782,54200000.0
2009-04-03 02:30:00,66.805,66.815,66.786,66.815,81670000.0
2009-04-03 02:31:00,66.825,66.825,66.811,66.82,57510000.0
2009-04-03 02:32:00,66.808,66.808,66.8,66.806,60960000.0
2009-04-03 02:33:00,66.801,66.818,66.793,66.793,64540000.0
2009-04-03 02:34:00,66.804,66.823,66.804,66.817,65210000.0
2009-04-03 02:35:00,66.828,66.836,66.822,66.836,65250000.0
2009-04-03 02:36:00,66.856,66.856,66.823,66.823,41170000.0
2009-04-03 02:37:00,66.8,66.8,66.745,66.745,68760000.0
2009-04-03 02:38:00,66.748,66.755,66.741,66.755,90660000.0
2009-04-03 02:39:00,66.773,66.773,66.736,66.737,9810000.0
2009-04-03 02:40:00,66.753,66.773,66.746,66.755,57330000.0
2009-04-03 02:41:00,66.746,66.746,66.739,66.746,44410000.0
2009-04-03 02:42:00,66.77,66.77,66.718,66.72,59400000.0
2009-04-03 02:43:00,66.71,66.726,66.71,66.726,86180000.0
2009-04-03 02:44:00,66.719,66.725,66.711,66.711,59330000.0
2009-04-03 02:45:00,66.72,66.72,66.648,66.648,60510000.0
2009-04-03 02:46:00,66.623,66.623,66.576,66.613,65600000.0
2009-04-03 02:47:00,66.609,66.617,66.594,66.609,64700000.0
2009-04-03 02:48:00,66.593,66.622,66.593,66.622,65980000.0
2009-04-03 02:49:00,66.635,66.635,66.623,66.623,39480000.0
2009-04-03 02:50:00,66.624,66.624,66.603,66.603,66280000.0
2009-04-03 02:51:00,66.622,66.622,66.495,66.495,89370000.0
2009-04-03 02:52:00,66.516,66.549,66.516,66.543,7700000.0
2009-04-03 02:53:00,66.517,66.52,66.492,66.497,111960000.0
2009-04-03 02:54:00,66.543,66.543,66.507,66.523,82780000.0
2009-04-03 02:55:00,66.536,66.542,66.523,66.542,93460000.0
2009-04-03 02:56:00,66.556,66.56,66.536,66.557,72680000.0
2009-04-03 02:57:00,66.575,66.575,66.544,66.551,70420000.0
2009-04-03 02:58:00,66.533,66.533,66.514,66.527,58890000.0
2009-04-03 02:59:00,66.539,66.562,66.538,66.562,47410000.0
2009-04-03 03:00:00,66.6,66.6,66.54,66.543,58290000.0
2009-04-03 03:01:00,66.529,66.548,66.518,66.538,90130000.0
2009-04-03 03:02:00,66.543,66.543,66.495,66.495,56960000.0
2009-04-03 03:03:00,66.508,66.508,66.449,66.485,61700000.0
2009-04-03 03:04:00,66.477,66.517,66.477,66.499,69200000.0
2009-04-03 03:05:00,66.489,66.505,66.489,66.505,68090000.0
2009-04-03 03:06:00,66.526,66.526,66.478,66.505,70510000.0
2009-04-03 03:07:00,66.476,66.488,66.445,66.46,41430000.0
2009-04-03 03:08:00,66.467,66.474,66.453,66.453,66290000.0
2009-04-03 03:09:00,66.469,66.469,66.389,66.393,89630000.0
2009-04-03 03:10:00,66.403,66.406,66.367,66.389,12780000.0
2009-04-03 03:11:00,66.374,66.425,66.374,66.423,92110000.0
2009-04-03 03:12:00,66.431,66.444,66.413,66.441,16570000.0
2009-04-03 03:13:00,66.45,66.452,66.423,66.423,9200000.0
2009-04-03 03:14:00,66.436,66.479,66.436,66.479,68760000.0
2009-04-03 03:15:00,66.471,66.471,66.422,66.435,94480000.0
2009-04-03 03:16:00,66.48,66.499,66.456,66.489,10180000.0
2009-04-03 03:17:00,66.524,66.529,66.454,66.469,109840000.0
2009-04-03 03:18:00,66.486,66.512,66.465,66.485,87690000.0
2009-04-03 03:19:00,66.502,66.507,66.5,66.5,88170000.0
2009-04-03 03:20:00,66.506,66.515,66.495,66.515,76740000.0
2009-04-03 03:21:00,66.51,66.514,66.501,66.508,67020000.0
2009-04-03 03:22:00,66.496,66.509,66.478,66.503,54150000.0
2009-04-03 03:23:00,66.489,66.524,66.488,66.524,46510000.0
2009-04-03 03:24:00,66.514,66.514,66.464,66.464,55990000.0
2009-04-03 03:25:00,66.469,66.469,66.448,66.465,89380000.0
2009-04-03 03:26:00,66.478,66.479,66.477,66.478,57050000.0
2009-04-03 03:27:00,66.483,66.483,66.435,66.451,57560000.0
2009-04-03 03:28:00,66.438,66.444,66.391,66.44,64470000.0
2009-04-03 03:29:00,66.424,66.443,66.424,66.443,67110000.0
2009-04-03 03:30:00,66.439,66.47,66.435,66.465,64830000.0
2009-04-03 03:31:00,66.461,66.484,66.461,66.461,42520000.0
2009-04-03 03:32:00,66.47,66.482,66.465,66.469,68230000.0
2009-04-03 03:33:00,66.478,66.495,66.475,66.478,96620000.0
2009-04-03 03:34:00,66.478,66.498,66.478,66.498,5070000.0
2009-04-03 03:35:00,66.497,66.504,66.476,66.504,68730000.0
2009-04-03 03:36:00,66.51,66.51,66.471,66.489,94040000.0
2009-04-03 03:37:00,66.481,66.489,66.471,66.482,17130000.0
2009-04-03 03:38:00,66.488,66.493,66.48,66.487,83710000.0
2009-04-03 03:39:00,66.502,66.502,66.476,66.481,85040000.0
2009-04-03 03:40:00,66.498,66.511,66.479,66.498,77800000.0
2009-04-03 03:41:00,66.501,66.515,66.501,66.509,68270000.0
2009-04-03 03:42:00,66.537,66.537,66.531,66.531,53910000.0
2009-04-03 03:43:00,66.474,66.474,66.449,66.457,48870000.0
2009-04-03 03:44:00,66.452,66.46,66.443,66.454,57260000.0
2009-04-03 03:45:00,66.473,66.473,66.433,66.433,91020000.0
2009-04-03 03:46:00,66.416,66.428,66.367,66.367,53190000.0
2009-04-03 03:47:00,66.382,66.409,66.378,66.395,61310000.0
2009-04-03 03:48:00,66.401,66.401,66.322,66.326,69350000.0
2009-04-03 03:49:00,66.307,66.307,66.243,66.278,64110000.0
2009-04-03 03:50:00,66.272,66.302,66.265,66.302,64670000.0
2009-04-03 03:51:00,66.313,66.313,66.272,66.273,39190000.0
2009-04-03 03:52:00,66.268,66.271,66.254,66.267,67290000.0
2009-04-03 03:53:00,66.272,66.272,66.241,66.241,86130000.0
2009-04-03 03:54:00,66.263,66.264,66.194,66.195,10520000.0
2009-04-03 03:55:00,66.175,66.191,66.156,66.162,94220000.0
2009-04-03 03:56:00,66.16,66.187,66.16,66.187,4130000.0
2009-04-03 03:57:00,66.222,66.238,66.185,66.231,91640000.0
2009-04-03 03:58:00,66.231,66.251,66.228,66.238,57330000.0
2009-04-03 03:59:00,66.226,66.24,66.204,66.204,59800000.0
2009-04-03 04:00:00,66.229,66.23,66.214,66.214,66180000.0
2009-04-03 04:01:00,66.231,66.24,66.216,66.236,67960000.0
2009-04-03 04:02:00,66.224,66.292,66.224,66.277,62510000.0
2009-04-03 04:03:00,66.304,66.304,66.282,66.303,37590000.0
2009-04-03 04:04:00,66.278,66.292,66.273,66.273,72220000.0
2009-04-03 04:05:00,66.259,66.268,66.259,66.266,94630000.0
2009-04-03 04:06:00,66.28,66.28,66.244,66.245,7890000.0
2009-04-03 04:07:00,66.235,66.242,66.216,66.235,39120000.0
2009-04-03 04:08:00,66.222,66.243,66.222,66.228,72590000.0
2009-04-03 04:09:00,66.275,66.275,66.226,66.251,88570000.0
2009-04-03 04:10:00,66.243,66.246,66.228,66.229,15790000.0
2009-04-03 04:11:00,66.218,66.224,66.21,66.21,69950000.0
2009-04-03 04:12:00,66.232,66.232,66.192,66.192,56660000.0
2009-04-03 04:13:00,66.205,66.222,66.196,66.208,48330000.0
2009-04-03 04:14:00,66.191,66.21,66.189,66.197,53920000.0
2009-04-03 04:15:00,66.224,66.224,66.187,66.215,87840000.0
2009-04-03 04:16:00,66.21,66.214,66.193,66.193,54920000.0
2009-04-03 04:17:00,66.182,66.203,66.182,66.19,63290000.0
2009-04-03 04:18:00,66.202,66.202,66.125,66.125,65620000.0
2009-04-03 04:19:00,66.131,66.147,66.117,66.136,66180000.0
2009-04-03 04:20:00,66.103,66.121,66.098,66.121,65700000.0
2009-04-03 04:21:00,66.143,66.143,66.078,66.104,38360000.0
2009-04-03 04:22:00,66.131,66.156,66.115,66.152,67710000.0
2009-04-03 04:23:00,66.173,66.173,66.138,66.142,87560000.0
2009-04-03 04:24:00,66.174,66.182,66.156,66.162,12240000.0
2009-04-03 04:25:00,66.176,66.181,66.164,66.164,66020000.0
2009-04-03 04:26:00,66.168,66.174,66.161,66.161,88200000.0
2009-04-03 04:27:00,66.161,66.161,66.146,66.148,8880000.0
2009-04-03 04:28:00,66.165,66.183,66.158,66.171,68870000.0
2009-04-03 04:29:00,66.164,66.192,66.163,66.163,97210000.0
2009-04-03 04:30:00,66.179,66.179,66.146,66.146,7510000.0
2009-04-03 04:31:00,66.157,66.175,66.157,66.162,8720000.0
2009-04-03 04:32:00,66.174,66.174,66.153,66.159,88970000.0
2009-04-03 04:33:00,66.161,66.161,66.148,66.154,8840000.0
2009-04-03 04:34:00,66.15,66.165,66.125,66.125,67710000.0
2009-04-03 04:35:00,66.124,66.124,66.101,66.101,95050000.0
2009-04-03 04:36:00,66.128,66.147,66.107,66.147,10330000.0
2009-04-03 04:37:00,66.154,66.159,66.131,66.131,8630000.0
2009-04-03 04:38:00,66.137,66.16,66.129,66.136,43110000.0
2009-04-03 04:39:00,66.165,66.171,66.145,66.171,58810000.0
2009-04-03 04:40:00,66.153,66.172,66.153,66.166,88590000.0
2009-04-03 04:41:00,66.144,66.161,66.144,66.148,55390000.0
2009-04-03 04:42:00,66.164,66.164,66.143,66.15,66090000.0
2009-04-03 04:43:00,66.15,66.15,66.121,66.147,65460000.0
2009-04-03 04:44:00,66.123,66.142,66.123,66.135,67170000.0
2009-04-03 04:45:00,66.162,66.163,66.144,66.154,61530000.0
2009-04-03 04:46:00,66.154,66.165,66.134,66.165,41990000.0
2009-04-03 04:47:00,66.158,66.185,66.156,66.185,65020000.0
2009-04-03 04:48:00,66.198,66.207,66.17,66.195,89470000.0
2009-04-03 04:49:00,66.213,66.231,66.213,66.228,11690000.0
2009-04-03 04:50:00,66.245,66.254,66.227,66.254,66980000.0
2009-04-03 04:51:00,66.246,66.246,66.225,66.23,65160000.0
2009-04-03 04:52:00,66.234,66.241,66.215,66.221,40870000.0
2009-04-03 04:53:00,66.231,66.273,66.229,66.273,71510000.0
2009-04-03 04:54:00,66.268,66.295,66.255,66.293,90080000.0
2009-04-03 04:55:00,66.278,66.296,66.272,66.296,16710000.0
2009-04-03 04:56:00,66.303,66.304,66.288,66.304,77290000.0
2009-04-03 04:57:00,66.324,66.324,66.284,66.284,71120000.0
2009-04-03 04:58:00,66.289,66.295,66.284,66.295,59220000.0
2009-04-03 04:59:00,66.306,66.321,66.303,66.317,43060000.0
2009-04-03 05:00:00,66.356,66.356,66.323,66.347,56990000.0
2009-04-03 05:01:00,66.325,66.331,66.303,66.303,88250000.0
2009-04-03 05:02:00,66.293,66.313,66.293,66.313,58840000.0
2009-04-03 05:03:00,66.323,66.323,66.285,66.302,61110000.0
2009-04-03 05:04:00,66.285,66.293,66.257,66.284,66210000.0
2009-04-03 05:05:00,66.296,66.296,66.272,66.279,67590000.0
2009-04-03 05:06:00,66.289,66.294,66.275,66.287,63870000.0
2009-04-03 05:07:00,66.295,66.296,66.288,66.296,42370000.0
2009-04-03 05:08:00,66.291,66.307,66.291,66.291,63510000.0
2009-04-03 05:09:00,66.294,66.294,66.262,66.284,87630000.0
2009-04-03 05:10:00,66.272,66.286,66.269,66.282,12770000.0
2009-04-03 05:11:00,66.26,66.26,66.213,66.248,61050000.0
2009-04-03 05:12:00,66.231,66.231,66.185,66.185,73910000.0
2009-04-03 05:13:00,66.199,66.214,66.183,66.214,69570000.0
2009-04-03 05:14:00,66.193,66.226,66.193,66.226,65470000.0
2009-04-03 05:15:00,66.235,66.235,66.214,66.228,41610000.0
2009-04-03 05:16:00,66.221,66.234,66.215,66.234,70680000.0
2009-04-03 05:17:00,66.234,66.236,66.218,66.236,94520000.0
2009-04-03 05:18:00,66.251,66.251,66.219,66.235,14460000.0
2009-04-03 05:19:00,66.241,66.261,66.241,66.258,65420000.0
2009-04-03 05:20:00,66.248,66.256,66.241,66.256,66050000.0
2009-04-03 05:21:00,66.274,66.274,66.235,66.248,46410000.0
2009-04-03 05:22:00,66.248,66.256,66.235,66.243,66500000.0
2009-04-03 05:23:00,66.263,66.263,66.235,66.248,91130000.0
2009-04-03 05:24:00,66.248,66.248,66.227,66.227,3390000.0
2009-04-03 05:25:00,66.211,66.231,66.211,66.212,66240000.0
2009-04-03 05:26:00,66.225,66.264,66.225,66.264,67500000.0
2009-04-03 05:27:00,66.258,66.262,66.243,66.262,66590000.0
2009-04-03 05:28:00,66.253,66.259,66.221,66.24,46470000.0
2009-04-03 05:29:00,66.223,66.254,66.223,66.254,67680000.0
2009-04-03 05:30:00,66.253,66.253,66.225,66.238,97350000.0
2009-04-03 05:31:00,66.215,66.225,66.202,66.205,12770000.0
2009-04-03 05:32:00,66.203,66.203,66.186,66.195,66640000.0
2009-04-03 05:33:00,66.204,66.204,66.164,66.164,40320000.0
2009-04-03 05:34:00,66.149,66.16,66.141,66.141,68080000.0
2009-04-03 05:35:00,66.155,66.164,66.142,66.164,86500000.0
2009-04-03 05:36:00,66.174,66.174,66.149,66.15,12670000.0
2009-04-03 05:37:00,66.155,66.179,66.153,66.179,14110000.0
2009-04-03 05:38:00,66.182,66.182,66.145,66.15,95730000.0
2009-04-03 05:39:00,66.156,66.156,66.136,66.137,7140000.0
2009-04-03 05:40:00,66.125,66.149,66.125,66.149,8860000.0
2009-04-03 05:41:00,66.128,66.143,66.103,66.121,93420000.0
2009-04-03 05:42:00,66.13,66.13,66.108,66.116,13910000.0
2009-04-03 05:43:00,66.129,66.139,66.108,66.139,73160000.0
2009-04-03 05:44:00,66.12,66.143,66.115,66.135,66930000.0
2009-04-03 05:45:00,66.141,66.141,66.104,66.135,40640000.0
2009-04-03 05:46:00,66.133,66.17,66.132,66.155,61830000.0
2009-04-03 05:47:00,66.175,66.212,66.166,66.212,95890000.0
2009-04-03 05:48:00,66.201,66.201,66.176,66.187,13520000.0
2009-04-03 05:49:00,66.184,66.184,66.126,66.126,67390000.0
2009-04-03 05:50:00,66.133,66.171,66.121,66.171,35590000.0
2009-04-03 05:51:00,66.181,66.181,66.14,66.143,57430000.0
2009-04-03 05:52:00,66.132,66.155,66.129,66.129,57110000.0
2009-04-03 05:53:00,66.145,66.151,66.137,66.137,39500000.0
2009-04-03 05:54:00,66.17,66.176,66.138,66.169,38520000.0
2009-04-03 05:55:00,66.162,66.186,66.161,66.161,87640000.0
2009-04-03 05:56:00,66.167,66.172,66.143,66.143,90170000.0
2009-04-03 05:57:00,66.163,66.163,66.121,66.148,126210000.0
2009-04-03 05:58:00,66.121,66.147,66.117,66.129,71760000.0
2009-04-03 05:59:00,66.143,66.163,66.143,66.158,59220000.0
2009-04-03 06:00:00,66.185,66.185,66.157,66.169,25010000.0
2009-04-03 06:02:00,66.141,66.171,66.141,66.151,61150000.0
2009-04-03 06:03:00,66.196,66.202,66.167,66.189,130360000.0
2009-04-03 06:04:00,66.192,66.192,66.163,66.177,64000000.0
2009-04-03 06:05:00,66.169,66.183,66.164,66.183,32730000.0
2009-04-03 06:06:00,66.194,66.194,66.168,66.17,43210000.0
2009-04-03 06:07:00,66.187,66.206,66.175,66.206,20690000.0
2009-04-03 06:08:00,66.203,66.234,66.203,66.234,66440000.0
2009-04-03 06:09:00,66.257,66.257,66.223,66.246,55980000.0
2009-04-03 06:10:00,66.246,66.246,66.24,66.24,112470000.0
2009-04-03 06:11:00,66.234,66.234,66.215,66.228,124960000.0
2009-04-03 06:12:00,66.245,66.245,66.203,66.209,64890000.0
2009-04-03 06:13:00,66.195,66.202,66.184,66.192,105510000.0
2009-04-03 06:14:00,66.197,66.197,66.174,66.179,102380000.0
2009-04-03 06:15:00,66.204,66.204,66.182,66.182,94880000.0
2009-04-03 06:16:00,66.173,66.173,66.159,66.159,57170000.0
2009-04-03 06:17:00,66.167,66.18,66.165,66.17,43280000.0
2009-04-03 06:18:00,66.181,66.181,66.163,66.18,32160000.0
2009-04-03 06:19:00,66.175,66.176,66.162,66.168,45350000.0
2009-04-03 06:20:00,66.154,66.18,66.154,66.176,31700000.0
2009-04-03 06:21:00,66.178,66.178,66.172,66.178,38560000.0
2009-04-03 06:22:00,66.168,66.173,66.155,66.173,49640000.0
2009-04-03 06:23:00,66.166,66.166,66.15,66.15,81760000.0
2009-04-03 06:24:00,66.17,66.17,66.149,66.162,102880000.0
2009-04-03 06:25:00,66.166,66.166,66.149,66.149,67470000.0
2009-04-03 06:26:00,66.163,66.163,66.143,66.154,71440000.0
2009-04-03 06:27:00,66.182,66.182,66.146,66.15,102950000.0
2009-04-03 06:28:00,66.156,66.156,66.144,66.155,113770000.0
2009-04-03 06:29:00,66.168,66.182,66.162,66.162,159180000.0
2009-04-03 06:30:00,66.172,66.172,66.154,66.172,111390000.0
2009-04-03 06:31:00,66.164,66.176,66.15,66.176,117290000.0
2009-04-03 06:32:00,66.164,66.174,66.157,66.166,64220000.0
2009-04-03 06:33:00,66.153,66.175,66.153,66.17,98730000.0
2009-04-03 06:34:00,66.154,66.165,66.154,66.165,77510000.0
2009-04-03 06:35:00,66.165,66.175,66.15,66.162,79020000.0
2009-04-03 06:36:00,66.182,66.182,66.156,66.168,68120000.0
2009-04-03 06:37:00,66.18,66.184,66.171,66.184,46170000.0
2009-04-03 06:38:00,66.161,66.175,66.161,66.175,62420000.0
2009-04-03 06:39:00,66.172,66.172,66.153,66.167,61760000.0
2009-04-03 06:40:00,66.171,66.171,66.167,66.167,121700000.0
2009-04-03 06:41:00,66.16,66.18,66.16,66.177,95940000.0
2009-04-03 06:42:00,66.178,66.185,66.172,66.172,106160000.0
2009-04-03 06:43:00,66.187,66.187,66.171,66.171,83160000.0
2009-04-03 06:44:00,66.184,66.184,66.17,66.179,76410000.0
2009-04-03 06:45:00,66.205,66.205,66.177,66.18,60170000.0
2009-04-03 06:46:00,66.19,66.202,66.182,66.202,53700000.0
2009-04-03 06:47:00,66.211,66.225,66.196,66.225,65420000.0
2009-04-03 06:48:00,66.237,66.239,66.217,66.229,107340000.0
2009-04-03 06:49:00,66.211,66.225,66.211,66.225,63340000.0
2009-04-03 06:50:00,66.203,66.223,66.203,66.223,73900000.0
2009-04-03 06:51:00,66.215,66.215,66.195,66.201,77100000.0
2009-04-03 06:52:00,66.19,66.203,66.19,66.198,80770000.0
2009-04-03 06:53:00,66.183,66.212,66.183,66.212,78850000.0
2009-04-03 06:54:00,66.204,66.204,66.165,66.172,46430000.0
2009-04-03 06:55:00,66.156,66.172,66.126,66.126,81030000.0
2009-04-03 06:56:00,66.131,66.155,66.131,66.153,98990000.0
2009-04-03 06:57:00,66.153,66.153,66.134,66.146,11420000.0
2009-04-03 06:58:00,66.165,66.165,66.136,66.148,49840000.0
2009-04-03 06:59:00,66.139,66.159,66.127,66.14,82390000.0
2009-04-03 07:00:00,66.151,66.151,66.121,66.121,55830000.0
2009-04-03 07:01:00,66.124,66.129,66.092,66.105,47640000.0
2009-04-03 07:02:00,66.109,66.121,66.101,66.116,37550000.0
2009-04-03 07:03:00,66.101,66.101,66.087,66.096,18190000.0
2009-04-03 07:04:00,66.1,66.135,66.094,66.129,45730000.0
2009-04-03 07:05:00,66.135,66.141,66.122,66.128,106840000.0
2009-04-03 07:06:00,66.143,66.143,66.115,66.143,29610000.0
2009-04-03 07:07:00,66.139,66.164,66.13,66.164,47890000.0
2009-04-03 07:08:00,66.153,66.173,66.153,66.158,113080000.0
2009-04-03 07:09:00,66.164,66.164,66.104,66.104,88850000.0
2009-04-03 07:10:00,66.111,66.122,66.105,66.116,24510000.0
2009-04-03 07:11:00,66.11,66.131,66.105,66.118,34830000.0
2009-04-03 07:12:00,66.152,66.152,66.117,66.131,42120000.0
2009-04-03 07:13:00,66.124,66.124,66.102,66.114,103770000.0
2009-04-03 07:14:00,66.093,66.122,66.093,66.113,85850000.0
2009-04-03 07:15:00,66.144,66.144,66.124,66.136,77440000.0
2009-04-03 07:16:00,66.1,66.123,66.097,66.115,60890000.0
2009-04-03 07:17:00,66.135,66.144,66.133,66.143,58230000.0
2009-04-03 07:18:00,66.141,66.141,66.12,66.12,110940000.0
2009-04-03 07:19:00,66.131,66.152,66.131,66.146,66540000.0
2009-04-03 07:20:00,66.155,66.155,66.136,66.14,76520000.0
2009-04-03 07:21:00,66.165,66.165,66.144,66.159,92550000.0
2009-04-03 07:22:00,66.167,66.173,66.155,66.161,124150000.0
2009-04-03 07:23:00,66.151,66.166,66.151,66.165,84900000.0
2009-04-03 07:24:00,66.175,66.175,66.158,66.16,85450000.0
2009-04-03 07:25:00,66.163,66.163,66.142,66.155,87330000.0
2009-04-03 07:26:00,66.144,66.151,66.122,66.128,74770000.0
2009-04-03 07:27:00,66.143,66.153,66.131,66.148,99720000.0
2009-04-03 07:28:00,66.141,66.162,66.141,66.154,81730000.0
2009-04-03 07:29:00,66.168,66.176,66.164,66.176,62000000.0
2009-04-03 07:30:00,66.184,66.184,66.165,66.168,100820000.0
2009-04-03 07:31:00,66.157,66.172,66.157,66.168,77210000.0
2009-04-03 07:32:00,66.173,66.173,66.148,66.153,82730000.0
2009-04-03 07:33:00,66.165,66.165,66.109,66.123,76850000.0
2009-04-03 07:34:00,66.112,66.142,66.107,66.135,74730000.0
2009-04-03 07:35:00,66.125,66.125,66.103,66.109,89200000.0
2009-04-03 07:36:00,66.116,66.12,66.099,66.109,67560000.0
2009-04-03 07:37:00,66.096,66.11,66.076,66.083,92970000.0
2009-04-03 07:38:00,66.087,66.119,66.087,66.113,95700000.0
2009-04-03 07:39:00,66.128,66.128,66.112,66.125,139230000.0
2009-04-03 07:40:00,66.129,66.135,66.113,66.127,93330000.0
2009-04-03 07:41:00,66.129,66.135,66.123,66.134,66690000.0
2009-04-03 07:42:00,66.137,66.137,66.122,66.128,82460000.0
2009-04-03 07:43:00,66.138,66.14,66.137,66.138,99150000.0
2009-04-03 07:44:00,66.131,66.141,66.123,66.141,73850000.0
2009-04-03 07:45:00,66.154,66.155,66.142,66.155,21980000.0
2009-04-03 07:46:00,66.14,66.153,66.14,66.146,60400000.0
2009-04-03 07:47:00,66.157,66.157,66.142,66.156,58310000.0
2009-04-03 07:48:00,66.165,66.165,66.147,66.165,84790000.0
2009-04-03 07:49:00,66.169,66.175,66.16,66.175,89980000.0
2009-04-03 07:50:00,66.164,66.164,66.142,66.156,102210000.0
2009-04-03 07:51:00,66.181,66.181,66.13,66.148,53800000.0
2009-04-03 07:52:00,66.137,66.137,66.131,66.131,63750000.0
2009-04-03 07:53:00,66.141,66.151,66.134,66.141,83080000.0
2009-04-03 07:54:00,66.146,66.162,66.135,66.148,80120000.0
2009-04-03 07:55:00,66.159,66.174,66.147,66.165,30160000.0
2009-04-03 07:56:00,66.154,66.161,66.143,66.143,89590000.0
2009-04-03 07:57:00,66.17,66.185,66.147,66.185,52770000.0
2009-04-03 07:58:00,66.179,66.185,66.17,66.178,73480000.0
2009-04-03 07:59:00,66.179,66.185,66.172,66.179,68040000.0
2009-04-03 08:00:00,66.189,66.193,66.171,66.185,32020000.0
2009-04-03 08:01:00,66.175,66.183,66.134,66.134,65290000.0
2009-04-03 08:02:00,66.154,66.181,66.147,66.158,60790000.0
2009-04-03 08:03:00,66.17,66.17,66.148,66.161,45450000.0
2009-04-03 08:04:00,66.144,66.161,66.134,66.134,46530000.0
2009-04-03 08:05:00,66.131,66.141,66.11,66.127,91390000.0
2009-04-03 08:06:00,66.156,66.156,66.126,66.147,93890000.0
2009-04-03 08:07:00,66.148,66.152,66.132,66.132,139140000.0
2009-04-03 08:08:00,66.15,66.16,66.135,66.149,73910000.0
2009-04-03 08:09:00,66.161,66.176,66.159,66.176,70060000.0
2009-04-03 08:10:00,66.15,66.17,66.145,66.168,29330000.0
2009-04-03 08:11:00,66.159,66.165,66.152,66.158,41650000.0
2009-04-03 08:12:00,66.185,66.185,66.156,66.167,55020000.0
2009-04-03 08:13:00,66.176,66.186,66.162,66.162,129670000.0
2009-04-03 08:14:00,66.167,66.175,66.163,66.173,63280000.0
2009-04-03 08:15:00,66.194,66.194,66.158,66.187,37910000.0
2009-04-03 08:16:00,66.184,66.21,66.184,66.198,40240000.0
2009-04-03 08:17:00,66.203,66.203,66.183,66.19,20110000.0
2009-04-03 08:18:00,66.207,66.222,66.177,66.222,75000000.0
2009-04-03 08:19:00,66.201,66.212,66.184,66.19,52700000.0
2009-04-03 08:20:00,66.179,66.201,66.176,66.195,115920000.0
2009-04-03 08:21:00,66.19,66.201,66.184,66.196,121190000.0
2009-04-03 08:22:00,66.18,66.19,66.154,66.161,59760000.0
2009-04-03 08:23:00,66.171,66.178,66.156,66.163,118620000.0
2009-04-03 08:24:00,66.174,66.174,66.152,66.162,98680000.0
2009-04-03 08:25:00,66.161,66.161,66.131,66.131,95250000.0
2009-04-03 08:26:00,66.135,66.139,66.107,66.133,59680000.0
2009-04-03 08:27:00,66.154,66.154,66.132,66.147,43680000.0
2009-04-03 08:28:00,66.131,66.131,66.104,66.119,27450000.0
2009-04-03 08:29:00,66.119,66.122,66.102,66.108,50460000.0
2009-04-03 08:30:00,66.131,66.131,66.037,66.037,28270000.0
2009-04-03 08:31:00,66.048,66.05,66.019,66.021,37620000.0
2009-04-03 08:32:00,66.029,66.051,66.01,66.029,52870000.0
2009-04-03 08:33:00,66.061,66.061,65.994,65.994,75260000.0
2009-04-03 08:34:00,65.989,66.024,65.989,66.023,108440000.0
2009-04-03 08:35:00,66.036,66.051,66.018,66.027,62300000.0
2009-04-03 08:36:00,66.042,66.048,66.016,66.035,70240000.0
2009-04-03 08:37:00,66.013,66.029,65.986,66.0,102260000.0
2009-04-03 08:38:00,65.993,66.01,65.976,65.982,115500000.0
2009-04-03 08:39:00,65.991,66.018,65.982,66.005,149710000.0
2009-04-03 08:40:00,66.025,66.041,66.01,66.01,127540000.0
2009-04-03 08:41:00,65.995,66.014,65.99,66.014,100630000.0
2009-04-03 08:42:00,66.025,66.039,66.0,66.035,62850000.0
2009-04-03 08:43:00,66.023,66.044,66.023,66.039,88900000.0
2009-04-03 08:44:00,66.055,66.055,66.035,66.055,68350000.0
2009-04-03 08:45:00,66.066,66.066,66.048,66.065,82200000.0
2009-04-03 08:46:00,66.062,66.081,66.053,66.061,62460000.0
2009-04-03 08:47:00,66.069,66.08,66.062,66.077,51160000.0
2009-04-03 08:48:00,66.118,66.122,66.096,66.1,70530000.0
2009-04-03 08:49:00,66.114,66.114,66.084,66.097,60040000.0
2009-04-03 08:50:00,66.105,66.105,66.081,66.093,121930000.0
2009-04-03 08:51:00,66.113,66.113,66.083,66.09,90890000.0
2009-04-03 08:52:00,66.087,66.095,66.066,66.095,98870000.0
2009-04-03 08:53:00,66.092,66.11,66.082,66.091,76580000.0
2009-04-03 08:54:00,66.106,66.109,66.085,66.091,76660000.0
2009-04-03 08:55:00,66.08,66.094,66.08,66.094,58500000.0
2009-04-03 08:56:00,66.069,66.092,66.066,66.068,49460000.0
2009-04-03 08:57:00,66.095,66.095,66.071,66.088,70400000.0
2009-04-03 08:58:00,66.098,66.104,66.093,66.093,97480000.0
2009-04-03 08:59:00,66.1,66.115,66.1,66.108,59770000.0
2009-04-03 09:00:00,66.121,66.121,66.101,66.101,78000000.0
2009-04-03 09:01:00,66.106,66.113,66.096,66.101,70450000.0
2009-04-03 09:02:00,66.113,66.126,66.106,66.126,78500000.0
2009-04-03 09:03:00,66.155,66.155,66.107,66.121,79280000.0
2009-04-03 09:04:00,66.128,66.14,66.111,66.13,44800000.0
2009-04-03 09:05:00,66.127,66.13,66.105,66.126,74010000.0
2009-04-03 09:06:00,66.124,66.124,66.069,66.088,100630000.0
2009-04-03 09:07:00,66.079,66.115,66.076,66.091,22000000.0
2009-04-03 09:08:00,66.106,66.106,66.092,66.092,120690000.0
2009-04-03 09:09:00,66.123,66.123,66.095,66.097,62120000.0
2009-04-03 09:10:00,66.09,66.102,66.08,66.096,86030000.0
2009-04-03 09:11:00,66.088,66.102,66.071,66.071,103660000.0
2009-04-03 09:12:00,66.095,66.099,66.084,66.094,94860000.0
2009-04-03 09:13:00,66.112,66.139,66.1,66.136,72680000.0
2009-04-03 09:14:00,66.124,66.13,66.104,66.116,90970000.0
2009-04-03 09:15:00,66.123,66.123,66.094,66.116,51130000.0
2009-04-03 09:16:00,66.119,66.132,66.119,66.127,91290000.0
2009-04-03 09:17:00,66.142,66.142,66.098,66.098,67710000.0
2009-04-03 09:18:00,66.116,66.119,66.103,66.112,97590000.0
2009-04-03 09:19:00,66.101,66.104,66.09,66.099,93290000.0
2009-04-03 09:20:00,66.099,66.123,66.094,66.123,91090000.0
2009-04-03 09:21:00,66.121,66.144,66.108,66.144,59100000.0
2009-04-03 09:22:00,66.133,66.133,66.103,66.133,52390000.0
2009-04-03 09:23:00,66.128,66.154,66.128,66.154,116840000.0
2009-04-03 09:24:00,66.173,66.173,66.135,66.15,139070000.0
2009-04-03 09:25:00,66.161,66.182,66.155,66.178,84930000.0
2009-04-03 09:26:00,66.2,66.212,66.184,66.19,91620000.0
2009-04-03 09:27:00,66.224,66.224,66.189,66.2,94340000.0
2009-04-03 09:28:00,66.206,66.206,66.178,66.189,110690000.0
2009-04-03 09:29:00,66.207,66.221,66.204,66.215,103580000.0
2009-04-03 09:30:00,66.232,66.232,66.205,66.211,71370000.0
2009-04-03 09:31:00,66.201,66.243,66.201,66.229,53210000.0
2009-04-03 09:32:00,66.234,66.234,66.205,66.208,45120000.0
2009-04-03 09:33:00,66.224,66.224,66.195,66.202,50200000.0
2009-04-03 09:34:00,66.199,66.206,66.195,66.206,78190000.0
2009-04-03 09:35:00,66.215,66.215,66.188,66.188,83590000.0
2009-04-03 09:36:00,66.203,66.204,66.193,66.199,80620000.0
2009-04-03 09:37:00,66.21,66.23,66.203,66.219,66840000.0
2009-04-03 09:38:00,66.213,66.213,66.196,66.201,60400000.0
2009-04-03 09:39:00,66.215,66.215,66.193,66.199,77730000.0
2009-04-03 09:40:00,66.202,66.202,66.182,66.194,79110000.0
2009-04-03 09:41:00,66.208,66.214,66.202,66.214,63430000.0
2009-04-03 09:42:00,66.222,66.223,66.212,66.212,96090000.0
2009-04-03 09:43:00,66.207,66.218,66.194,66.212,60530000.0
2009-04-03 09:44:00,66.202,66.222,66.202,66.222,33260000.0
2009-04-03 09:45:00,66.237,66.244,66.223,66.228,69560000.0
2009-04-03 09:46:00,66.265,66.265,66.244,66.25,64130000.0
2009-04-03 09:47:00,66.256,66.271,66.244,66.264,87220000.0
2009-04-03 09:48:00,66.277,66.277,66.236,66.236,33020000.0
2009-04-03 09:49:00,66.246,66.255,66.231,66.255,102540000.0
2009-04-03 09:50:00,66.233,66.251,66.221,66.221,104120000.0
2009-04-03 09:51:00,66.242,66.242,66.22,66.22,102060000.0
2009-04-03 09:52:00,66.23,66.245,66.23,66.245,60420000.0
2009-04-03 09:53:00,66.25,66.27,66.246,66.263,98550000.0
2009-04-03 09:54:00,66.268,66.268,66.231,66.231,89030000.0
2009-04-03 09:55:00,66.241,66.252,66.233,66.247,65930000.0
2009-04-03 09:56:00,66.234,66.234,66.225,66.227,41940000.0
2009-04-03 09:57:00,66.246,66.26,66.225,66.255,35890000.0
2009-04-03 09:58:00,66.249,66.253,66.226,66.247,28310000.0
2009-04-03 09:59:00,66.224,66.266,66.224,66.266,17480000.0
2009-04-03 10:00:00,66.306,66.306,66.276,66.29,58150000.0
2009-04-03 10:01:00,66.321,66.349,66.306,66.336,49440000.0
2009-04-03 10:02:00,66.321,66.341,66.315,66.317,61650000.0
2009-04-03 10:03:00,66.345,66.352,66.321,66.352,97740000.0
2009-04-03 10:04:00,66.334,66.349,66.316,66.316,49420000.0
2009-04-03 10:05:00,66.3,66.339,66.3,66.326,36200000.0
2009-04-03 10:06:00,66.36,66.365,66.329,66.365,65010000.0
2009-04-03 10:07:00,66.355,66.389,66.345,66.36,59210000.0
2009-04-03 10:08:00,66.342,66.359,66.336,66.346,93920000.0
2009-04-03 10:09:00,66.366,66.373,66.344,66.344,66330000.0
2009-04-03 10:10:00,66.356,66.362,66.337,66.339,102830000.0
2009-04-03 10:11:00,66.331,66.347,66.307,66.319,145060000.0
2009-04-03 10:12:00,66.334,66.337,66.314,66.327,49560000.0
2009-04-03 10:13:00,66.313,66.332,66.297,66.31,42160000.0
2009-04-03 10:14:00,66.318,66.331,66.303,66.331,34860000.0
2009-04-03 10:15:00,66.353,66.353,66.314,66.344,42350000.0
2009-04-03 10:16:00,66.333,66.362,66.333,66.355,39800000.0
2009-04-03 10:17:00,66.344,66.373,66.344,66.369,17140000.0
2009-04-03 10:18:00,66.377,66.401,66.354,66.401,35100000.0
2009-04-03 10:19:00,66.377,66.395,66.377,66.395,76940000.0
2009-04-03 10:20:00,66.372,66.399,66.372,66.381,36140000.0
2009-04-03 10:21:00,66.405,66.411,66.393,66.407,63930000.0
2009-04-03 10:22:00,66.403,66.424,66.403,66.404,41490000.0
2009-04-03 10:23:00,66.389,66.399,66.375,66.397,40820000.0
2009-04-03 10:24:00,66.386,66.393,66.375,66.384,56800000.0
2009-04-03 10:25:00,66.379,66.403,66.372,66.391,82500000.0
2009-04-03 10:26:00,66.375,66.399,66.36,66.399,62760000.0
2009-04-03 10:27:00,66.412,66.417,66.392,66.411,46390000.0
2009-04-03 10:28:00,66.41,66.431,66.403,66.431,37030000.0
2009-04-03 10:29:00,66.421,66.429,66.416,66.426,18790000.0
2009-04-03 10:30:00,66.435,66.439,66.415,66.415,43180000.0
2009-04-03 10:31:00,66.426,66.443,66.423,66.438,106600000.0
2009-04-03 10:32:00,66.423,66.427,66.395,66.426,32020000.0
2009-04-03 10:33:00,66.433,66.464,66.427,66.464,48930000.0
2009-04-03 10:34:00,66.456,66.465,66.44,66.465,107700000.0
2009-04-03 10:35:00,66.456,66.456,66.442,66.455,88070000.0
2009-04-03 10:36:00,66.466,66.475,66.445,66.475,22170000.0
2009-04-03 10:37:00,66.473,66.495,66.473,66.478,37120000.0
2009-04-03 10:38:00,66.503,66.503,66.486,66.497,41620000.0
2009-04-03 10:39:00,66.503,66.513,66.48,66.506,99850000.0
2009-04-03 10:40:00,66.53,66.545,66.524,66.542,82660000.0
2009-04-03 10:41:00,66.543,66.615,66.543,66.603,70000000.0
2009-04-03 10:42:00,66.626,66.635,66.609,66.625,56090000.0
2009-04-03 10:43:00,66.641,66.641,66.607,66.626,50730000.0
2009-04-03 10:44:00,66.619,66.619,66.585,66.588,111100000.0
2009-04-03 10:45:00,66.602,66.602,66.545,66.545,69940000.0
2009-04-03 10:46:00,66.542,66.549,66.509,66.51,81040000.0
2009-04-03 10:47:00,66.519,66.538,66.514,66.521,90830000.0
2009-04-03 10:48:00,66.525,66.533,66.504,66.533,136410000.0
2009-04-03 10:49:00,66.523,66.535,66.454,66.454,100630000.0
2009-04-03 10:50:00,66.428,66.451,66.419,66.437,83440000.0
2009-04-03 10:51:00,66.469,66.469,66.433,66.466,92140000.0
2009-04-03 10:52:00,66.464,66.478,66.449,66.464,72410000.0
2009-04-03 10:53:00,66.489,66.489,66.454,66.47,101270000.0
2009-04-03 10:54:00,66.478,66.478,66.444,66.472,92450000.0
2009-04-03 10:55:00,66.468,66.504,66.451,66.494,61580000.0
2009-04-03 10:56:00,66.514,66.514,66.466,66.473,98030000.0
2009-04-03 10:57:00,66.485,66.485,66.452,66.484,80590000.0
2009-04-03 10:58:00,66.485,66.549,66.485,66.517,72840000.0
2009-04-03 10:59:00,66.509,66.515,66.495,66.515,71740000.0
2009-04-03 11:00:00,66.516,66.519,66.489,66.516,72560000.0
2009-04-03 11:01:00,66.501,66.517,66.501,66.517,82320000.0
2009-04-03 11:02:00,66.509,66.509,66.446,66.446,66040000.0
2009-04-03 11:03:00,66.474,66.474,66.447,66.453,90470000.0
2009-04-03 11:04:00,66.457,66.473,66.445,66.458,100970000.0
2009-04-03 11:05:00,66.47,66.483,66.465,66.478,132620000.0
2009-04-03 11:06:00,66.511,66.511,66.416,66.416,85060000.0
2009-04-03 11:07:00,66.404,66.447,66.404,66.427,63240000.0
2009-04-03 11:08:00,66.447,66.497,66.447,66.475,88550000.0
2009-04-03 11:09:00,66.501,66.501,66.462,66.473,95660000.0
2009-04-03 11:10:00,66.494,66.494,66.472,66.485,77270000.0
2009-04-03 11:11:00,66.476,66.479,66.449,66.465,20110000.0
2009-04-03 11:12:00,66.474,66.474,66.453,66.453,64190000.0
2009-04-03 11:13:00,66.437,66.446,66.432,66.446,56950000.0
2009-04-03 11:14:00,66.441,66.483,66.439,66.483,86960000.0
2009-04-03 11:15:00,66.502,66.503,66.477,66.503,89050000.0
2009-04-03 11:16:00,66.481,66.494,66.481,66.486,105080000.0
2009-04-03 11:17:00,66.493,66.5,66.486,66.495,52000000.0
2009-04-03 11:18:00,66.511,66.511,66.486,66.506,60910000.0
2009-04-03 11:19:00,66.474,66.483,66.442,66.466,86100000.0
2009-04-03 11:20:00,66.478,66.502,66.474,66.487,81510000.0
2009-04-03 11:21:00,66.502,66.502,66.474,66.474,31980000.0
2009-04-03 11:22:00,66.484,66.495,66.484,66.495,76410000.0
2009-04-03 11:23:00,66.487,66.503,66.476,66.503,48250000.0
2009-04-03 11:24:00,66.495,66.495,66.481,66.488,71570000.0
2009-04-03 11:25:00,66.478,66.485,66.474,66.474,66410000.0
2009-04-03 11:26:00,66.469,66.492,66.446,66.452,34660000.0
2009-04-03 11:27:00,66.456,66.459,66.428,66.431,65570000.0
2009-04-03 11:28:00,66.429,66.449,66.415,66.442,59830000.0
2009-04-03 11:29:00,66.435,66.435,66.422,66.425,39720000.0
2009-04-03 11:30:00,66.441,66.441,66.414,66.422,42900000.0
2009-04-03 11:31:00,66.406,66.419,66.383,66.403,89380000.0
2009-04-03 11:32:00,66.387,66.402,66.371,66.389,97420000.0
2009-04-03 11:33:00,66.425,66.425,66.386,66.401,140040000.0
2009-04-03 11:34:00,66.378,66.386,66.375,66.379,70390000.0
2009-04-03 11:35:00,66.391,66.412,66.386,66.397,63400000.0
2009-04-03 11:36:00,66.425,66.425,66.385,66.399,32650000.0
2009-04-03 11:37:00,66.396,66.402,66.384,66.395,45890000.0
2009-04-03 11:38:00,66.388,66.404,66.378,66.397,61290000.0
2009-04-03 11:39:00,66.412,66.412,66.371,66.371,128650000.0
2009-04-03 11:40:00,66.39,66.409,66.39,66.407,58940000.0
2009-04-03 11:41:00,66.415,66.415,66.401,66.407,38230000.0
2009-04-03 11:42:00,66.454,66.454,66.389,66.402,38620000.0
2009-04-03 11:43:00,66.387,66.4,66.382,66.382,19210000.0
2009-04-03 11:44:00,66.387,66.39,66.356,66.372,74950000.0
2009-04-03 11:45:00,66.381,66.381,66.348,66.366,56670000.0
2009-04-03 11:46:00,66.384,66.385,66.364,66.385,107300000.0
2009-04-03 11:47:00,66.379,66.397,66.367,66.367,132270000.0
2009-04-03 11:48:00,66.386,66.386,66.372,66.378,65880000.0
2009-04-03 11:49:00,66.358,66.363,66.342,66.35,125300000.0
2009-04-03 11:50:00,66.367,66.367,66.36,66.367,102770000.0
2009-04-03 11:51:00,66.376,66.376,66.369,66.37,92320000.0
2009-04-03 11:52:00,66.361,66.381,66.361,66.376,55220000.0
2009-04-03 11:53:00,66.373,66.373,66.351,66.368,44010000.0
2009-04-03 11:54:00,66.365,66.368,66.363,66.363,31960000.0
2009-04-03 11:55:00,66.366,66.366,66.359,66.365,46780000.0
2009-04-03 11:56:00,66.37,66.403,66.364,66.403,31170000.0
2009-04-03 11:57:00,66.392,66.402,66.358,66.402,39450000.0
2009-04-03 11:58:00,66.378,66.395,66.373,66.387,51590000.0
2009-04-03 11:59:00,66.383,66.4,66.383,66.395,76720000.0
2009-04-03 12:00:00,66.403,66.403,66.38,66.398,107190000.0
2009-04-03 12:01:00,66.386,66.386,66.375,66.376,69570000.0
2009-04-03 12:02:00,66.366,66.384,66.36,66.376,74350000.0
2009-04-03 12:03:00,66.386,66.386,66.371,66.371,98850000.0
2009-04-03 12:04:00,66.377,66.385,66.371,66.385,122060000.0
2009-04-03 12:05:00,66.401,66.418,66.383,66.403,153540000.0
2009-04-03 12:06:00,66.425,66.425,66.403,66.422,123320000.0
2009-04-03 12:07:00,66.412,66.412,66.372,66.39,106280000.0
2009-04-03 12:08:00,66.378,66.389,66.357,66.377,58910000.0
2009-04-03 12:09:00,66.377,66.377,66.294,66.313,94250000.0
2009-04-03 12:10:00,66.292,66.305,66.292,66.299,73870000.0
2009-04-03 12:11:00,66.308,66.313,66.295,66.309,90770000.0
2009-04-03 12:12:00,66.344,66.344,66.304,66.327,66300000.0
2009-04-03 12:13:00,66.315,66.318,66.291,66.291,45130000.0
2009-04-03 12:14:00,66.296,66.302,66.281,66.281,64790000.0
2009-04-03 12:15:00,66.287,66.295,66.282,66.289,62110000.0
2009-04-03 12:16:00,66.274,66.276,66.235,66.264,120620000.0
2009-04-03 12:17:00,66.253,66.254,66.23,66.254,93220000.0
2009-04-03 12:18:00,66.285,66.285,66.254,66.269,98770000.0
2009-04-03 12:19:00,66.28,66.294,66.274,66.289,81930000.0
2009-04-03 12:20:00,66.292,66.292,66.275,66.278,78610000.0
2009-04-03 12:21:00,66.302,66.302,66.273,66.282,65570000.0
2009-04-03 12:22:00,66.262,66.265,66.231,66.231,50470000.0
2009-04-03 12:23:00,66.231,66.231,66.151,66.179,67600000.0
2009-04-03 12:24:00,66.195,66.21,66.177,66.208,97790000.0
2009-04-03 12:25:00,66.22,66.237,66.205,66.21,62030000.0
2009-04-03 12:26:00,66.226,66.23,66.2,66.226,68730000.0
2009-04-03 12:27:00,66.238,66.246,66.218,66.246,75440000.0
2009-04-03 12:28:00,66.24,66.258,66.238,66.257,71280000.0
2009-04-03 12:29:00,66.271,66.282,66.255,66.282,68650000.0
2009-04-03 12:30:00,66.313,66.313,66.278,66.304,43180000.0
2009-04-03 12:31:00,66.283,66.315,66.283,66.301,74380000.0
2009-04-03 12:32:00,66.321,66.333,66.314,66.324,102000000.0
2009-04-03 12:33:00,66.342,66.342,66.324,66.329,13530000.0
2009-04-03 12:34:00,66.327,66.334,66.323,66.334,10710000.0
2009-04-03 12:35:00,66.326,66.359,66.322,66.359,14160000.0
2009-04-03 12:36:00,66.348,66.348,66.319,66.325,10750000.0
2009-04-03 12:37:00,66.331,66.338,66.319,66.326,12300000.0
2009-04-03 12:38:00,66.328,66.346,66.322,66.346,16330000.0
2009-04-03 12:39:00,66.354,66.355,66.328,66.337,13200000.0
2009-04-03 12:40:00,66.326,66.342,66.326,66.339,11310000.0
2009-04-03 12:41:00,66.312,66.325,66.308,66.322,20090000.0
2009-04-03 12:42:00,66.315,66.315,66.293,66.301,14560000.0
2009-04-03 12:43:00,66.298,66.35,66.298,66.35,17880000.0
2009-04-03 12:44:00,66.359,66.36,66.33,66.334,11310000.0
2009-04-03 12:45:00,66.357,66.362,66.333,66.333,15410000.0
2009-04-03 12:46:00,66.341,66.348,66.341,66.348,12810000.0
2009-04-03 12:47:00,66.323,66.334,66.316,66.316,10570000.0
2009-04-03 12:48:00,66.323,66.323,66.293,66.293,19950000.0
2009-04-03 12:49:00,66.324,66.331,66.318,66.331,8500000.0
2009-04-03 12:50:00,66.343,66.343,66.322,66.322,15320000.0
2009-04-03 12:51:00,66.34,66.34,66.325,66.331,11880000.0
2009-04-03 12:52:00,66.332,66.352,66.326,66.352,8690000.0
2009-04-03 12:53:00,66.343,66.343,66.336,66.342,7890000.0
2009-04-03 12:54:00,66.356,66.356,66.317,66.331,12600000.0
2009-04-03 12:55:00,66.322,66.327,66.322,66.327,4130000.0
2009-04-03 12:56:00,66.316,66.318,66.297,66.297,11640000.0
2009-04-03 12:57:00,66.307,66.307,66.3,66.3,4130000.0
2009-04-03 12:58:00,66.284,66.309,66.284,66.307,13030000.0
2009-04-03 12:59:00,66.295,66.295,66.27,66.286,10710000.0
2009-04-03 13:00:00,66.294,66.294,66.28,66.291,7150000.0
2009-04-03 13:01:00,66.276,66.285,66.268,66.273,14170000.0
2009-04-03 13:02:00,66.254,66.254,66.208,66.208,6570000.0
2009-04-03 13:03:00,66.224,66.224,66.177,66.177,10740000.0
2009-04-03 13:04:00,66.18,66.186,66.176,66.186,13190000.0
2009-04-03 13:05:00,66.174,66.192,66.174,66.19,12620000.0
2009-04-03 13:06:00,66.206,66.206,66.174,66.181,10140000.0
2009-04-03 13:07:00,66.19,66.19,66.171,66.171,7370000.0
2009-04-03 13:08:00,66.197,66.235,66.197,66.234,12580000.0
2009-04-03 13:09:00,66.237,66.244,66.23,66.23,12100000.0
2009-04-03 13:10:00,66.205,66.223,66.205,66.217,14660000.0
2009-04-03 13:11:00,66.199,66.211,66.186,66.195,10530000.0
2009-04-03 13:12:00,66.218,66.226,66.215,66.219,16340000.0
2009-04-03 13:13:00,66.171,66.183,66.154,66.166,10900000.0
2009-04-03 13:14:00,66.164,66.206,66.161,66.206,16570000.0
2009-04-03 13:15:00,66.215,66.215,66.189,66.189,10140000.0
2009-04-03 13:16:00,66.191,66.208,66.185,66.185,16000000.0
2009-04-03 13:17:00,66.181,66.181,66.141,66.154,20930000.0
2009-04-03 13:18:00,66.187,66.191,66.164,66.191,13580000.0
2009-04-03 13:19:00,66.17,66.193,66.17,66.193,9480000.0
2009-04-03 13:20:00,66.174,66.174,66.162,66.162,3390000.0
2009-04-03 13:21:00,66.176,66.181,66.165,66.181,17560000.0
2009-04-03 13:22:00,66.19,66.198,66.18,66.19,16150000.0
2009-04-03 13:23:00,66.202,66.202,66.185,66.19,14850000.0
2009-04-03 13:24:00,66.198,66.215,66.193,66.215,16080000.0
2009-04-03 13:25:00,66.207,66.22,66.207,66.218,19610000.0
2009-04-03 13:26:00,66.192,66.198,66.192,66.196,9950000.0
2009-04-03 13:27:00,66.225,66.232,66.198,66.232,17010000.0
2009-04-03 13:28:00,66.22,66.256,66.22,66.234,15810000.0
2009-04-03 13:29:00,66.239,66.24,66.224,66.235,17650000.0
2009-04-03 13:30:00,66.245,66.245,66.223,66.23,11730000.0
2009-04-03 13:31:00,66.232,66.232,66.213,66.224,17290000.0
2009-04-03 13:32:00,66.237,66.242,66.213,66.213,11120000.0
2009-04-03 13:33:00,66.237,66.237,66.229,66.229,11280000.0
2009-04-03 13:34:00,66.223,66.224,66.216,66.224,8350000.0
2009-04-03 13:35:00,66.237,66.237,66.224,66.224,12620000.0
2009-04-03 13:36:00,66.232,66.236,66.222,66.23,13730000.0
2009-04-03 13:37:00,66.209,66.221,66.205,66.214,14540000.0
2009-04-03 13:38:00,66.227,66.233,66.224,66.233,11840000.0
2009-04-03 13:39:00,66.242,66.242,66.212,66.212,13560000.0
2009-04-03 13:40:00,66.219,66.222,66.212,66.212,15210000.0
2009-04-03 13:41:00,66.232,66.234,66.218,66.234,15250000.0
2009-04-03 13:42:00,66.234,66.241,66.214,66.241,13590000.0
2009-04-03 13:43:00,66.241,66.241,66.216,66.223,18390000.0
2009-04-03 13:44:00,66.235,66.243,66.222,66.243,15780000.0
2009-04-03 13:45:00,66.239,66.263,66.237,66.263,16720000.0
2009-04-03 13:46:00,66.273,66.273,66.25,66.26,18420000.0
2009-04-03 13:47:00,66.276,66.276,66.257,66.265,19160000.0
2009-04-03 13:48:00,66.276,66.276,66.259,66.273,13970000.0
2009-04-03 13:49:00,66.277,66.286,66.248,66.286,19340000.0
2009-04-03 13:50:00,66.276,66.301,66.274,66.3,13720000.0
2009-04-03 13:51:00,66.313,66.313,66.276,66.279,12810000.0
2009-04-03 13:52:00,66.255,66.271,66.249,66.259,15960000.0
2009-04-03 13:53:00,66.253,66.269,66.253,66.267,9800000.0
2009-04-03 13:54:00,66.28,66.28,66.263,66.269,13890000.0
2009-04-03 13:55:00,66.247,66.265,66.247,66.265,13390000.0
2009-04-03 13:56:00,66.268,66.268,66.265,66.266,11840000.0
2009-04-03 13:57:00,66.279,66.292,66.265,66.287,11660000.0
2009-04-03 13:58:00,66.282,66.295,66.263,66.263,14090000.0
2009-04-03 13:59:00,66.292,66.292,66.262,66.266,13530000.0
2009-04-03 14:00:00,66.279,66.286,66.268,66.269,12810000.0
2009-04-03 14:01:00,66.274,66.274,66.264,66.267,14460000.0
2009-04-03 14:02:00,66.254,66.267,66.245,66.267,12250000.0
2009-04-03 14:03:00,66.293,66.293,66.25,66.25,11690000.0
2009-04-03 14:04:00,66.271,66.271,66.257,66.267,13010000.0
2009-04-03 14:05:00,66.255,66.27,66.255,66.263,9250000.0
2009-04-03 14:06:00,66.284,66.298,66.267,66.277,15630000.0
2009-04-03 14:07:00,66.288,66.289,66.27,66.28,11080000.0
2009-04-03 14:08:00,66.286,66.301,66.286,66.292,11870000.0
2009-04-03 14:09:00,66.317,66.317,66.3,66.309,14460000.0
2009-04-03 14:10:00,66.299,66.303,66.254,66.254,22840000.0
2009-04-03 14:11:00,66.265,66.3,66.265,66.297,12020000.0
2009-04-03 14:12:00,66.304,66.304,66.264,66.264,14660000.0
2009-04-03 14:13:00,66.27,66.273,66.25,66.251,14280000.0
2009-04-03 14:14:00,66.254,66.297,66.248,66.297,10710000.0
2009-04-03 14:15:00,66.332,66.332,66.285,66.285,10940000.0
2009-04-03 14:16:00,66.293,66.322,66.289,66.32,11830000.0
2009-04-03 14:17:00,66.324,66.324,66.288,66.294,19940000.0
2009-04-03 14:18:00,66.309,66.309,66.276,66.288,12580000.0
2009-04-03 14:19:00,66.268,66.296,66.263,66.296,18250000.0
2009-04-03 14:20:00,66.325,66.325,66.292,66.306,12630000.0
2009-04-03 14:21:00,66.323,66.329,66.303,66.303,17860000.0
2009-04-03 14:22:00,66.341,66.341,66.311,66.311,11500000.0
2009-04-03 14:23:00,66.322,66.348,66.307,66.348,10380000.0
2009-04-03 14:24:00,66.364,66.367,66.312,66.312,13340000.0
2009-04-03 14:25:00,66.326,66.336,66.309,66.332,13570000.0
2009-04-03 14:26:00,66.332,66.345,66.323,66.331,16400000.0
2009-04-03 14:27:00,66.357,66.357,66.308,66.317,15450000.0
2009-04-03 14:28:00,66.31,66.325,66.303,66.303,15700000.0
2009-04-03 14:29:00,66.311,66.311,66.279,66.304,16920000.0
2009-04-03 14:30:00,66.311,66.538,66.311,66.538,19450000.0
2009-04-03 14:31:00,66.496,66.503,66.458,66.488,10750000.0
2009-04-03 14:32:00,66.516,66.536,66.483,66.522,14920000.0
2009-04-03 14:33:00,66.604,66.619,66.586,66.604,9590000.0
2009-04-03 14:34:00,66.6,66.6,66.568,66.588,15860000.0
2009-04-03 14:35:00,66.57,66.612,66.564,66.577,23000000.0
2009-04-03 14:36:00,66.573,66.573,66.47,66.47,18210000.0
2009-04-03 14:37:00,66.448,66.512,66.447,66.5,15210000.0
2009-04-03 14:38:00,66.503,66.529,66.503,66.522,12390000.0
2009-04-03 14:39:00,66.527,66.527,66.449,66.451,9090000.0
2009-04-03 14:40:00,66.443,66.469,66.438,66.456,105260000.0
2009-04-03 14:41:00,66.458,66.458,66.418,66.418,67600000.0
2009-04-03 14:42:00,66.451,66.451,66.368,66.368,110480000.0
2009-04-03 14:43:00,66.366,66.366,66.275,66.279,136600000.0
2009-04-03 14:44:00,66.251,66.274,66.229,66.269,105950000.0
2009-04-03 14:45:00,66.288,66.288,66.235,66.249,112250000.0
2009-04-03 14:46:00,66.255,66.268,66.237,66.268,56900000.0
2009-04-03 14:47:00,66.238,66.305,66.238,66.305,22920000.0
2009-04-03 14:48:00,66.311,66.322,66.217,66.217,49870000.0
2009-04-03 14:49:00,66.149,66.198,66.072,66.087,104460000.0
2009-04-03 14:50:00,66.064,66.112,66.064,66.112,83740000.0
2009-04-03 14:51:00,66.136,66.152,66.095,66.152,93800000.0
2009-04-03 14:52:00,66.139,66.159,66.115,66.159,112550000.0
2009-04-03 14:53:00,66.153,66.182,66.131,66.175,96940000.0
2009-04-03 14:54:00,66.198,66.202,66.173,66.179,85270000.0
2009-04-03 14:55:00,66.181,66.214,66.172,66.214,94950000.0
2009-04-03 14:56:00,66.204,66.221,66.187,66.214,105510000.0
2009-04-03 14:57:00,66.233,66.233,66.198,66.208,49260000.0
2009-04-03 14:58:00,66.217,66.225,66.202,66.209,114290000.0
2009-04-03 14:59:00,66.236,66.236,66.218,66.219,87910000.0
2009-04-03 15:00:00,66.235,66.244,66.198,66.228,62630000.0
2009-04-03 15:01:00,66.244,66.26,66.225,66.225,111010000.0
2009-04-03 15:02:00,66.236,66.268,66.229,66.243,85490000.0
2009-04-03 15:03:00,66.259,66.276,66.231,66.231,96570000.0
2009-04-03 15:04:00,66.253,66.259,66.23,66.23,109750000.0
2009-04-03 15:05:00,66.257,66.27,66.24,66.27,71460000.0
2009-04-03 15:06:00,66.25,66.274,66.235,66.243,54880000.0
2009-04-03 15:07:00,66.228,66.251,66.228,66.238,56990000.0
2009-04-03 15:08:00,66.227,66.243,66.193,66.193,72440000.0
2009-04-03 15:09:00,66.208,66.222,66.176,66.204,83890000.0
2009-04-03 15:10:00,66.22,66.229,66.193,66.209,71420000.0
2009-04-03 15:11:00,66.209,66.234,66.198,66.234,47430000.0
2009-04-03 15:12:00,66.238,66.238,66.186,66.192,45360000.0
2009-04-03 15:13:00,66.218,66.218,66.198,66.215,105020000.0
2009-04-03 15:14:00,66.198,66.208,66.173,66.173,88820000.0
2009-04-03 15:15:00,66.196,66.201,66.174,66.174,69200000.0
2009-04-03 15:16:00,66.17,66.174,66.117,66.137,44510000.0
2009-04-03 15:17:00,66.128,66.158,66.124,66.155,48510000.0
2009-04-03 15:18:00,66.179,66.179,66.155,66.159,86090000.0
2009-04-03 15:19:00,66.15,66.164,66.15,66.161,122540000.0
2009-04-03 15:20:00,66.174,66.209,66.169,66.202,93620000.0
2009-04-03 15:21:00,66.219,66.219,66.171,66.183,120350000.0
2009-04-03 15:22:00,66.17,66.185,66.165,66.178,89500000.0
2009-04-03 15:23:00,66.172,66.183,66.17,66.17,87110000.0
2009-04-03 15:24:00,66.193,66.193,66.164,66.177,53250000.0
2009-04-03 15:25:00,66.183,66.191,66.155,66.191,89630000.0
2009-04-03 15:26:00,66.188,66.214,66.178,66.214,48910000.0
2009-04-03 15:27:00,66.228,66.233,66.202,66.202,69110000.0
2009-04-03 15:28:00,66.204,66.218,66.187,66.201,54370000.0
2009-04-03 15:29:00,66.192,66.225,66.192,66.205,91710000.0
2009-04-03 15:30:00,66.232,66.238,66.198,66.223,122570000.0
2009-04-03 15:31:00,66.218,66.251,66.214,66.23,133520000.0
2009-04-03 15:32:00,66.216,66.229,66.204,66.217,85900000.0
2009-04-03 15:33:00,66.231,66.231,66.191,66.209,88100000.0
2009-04-03 15:34:00,66.221,66.236,66.212,66.217,115660000.0
2009-04-03 15:35:00,66.23,66.276,66.23,66.263,112770000.0
2009-04-03 15:36:00,66.302,66.302,66.261,66.271,111410000.0
2009-04-03 15:37:00,66.26,66.271,66.255,66.26,63440000.0
2009-04-03 15:38:00,66.259,66.28,66.259,66.28,72330000.0
2009-04-03 15:39:00,66.298,66.298,66.249,66.25,58720000.0
2009-04-03 15:40:00,66.259,66.28,66.243,66.28,139520000.0
2009-04-03 15:41:00,66.282,66.299,66.263,66.288,174220000.0
2009-04-03 15:42:00,66.294,66.304,66.274,66.294,102430000.0
2009-04-03 15:43:00,66.306,66.312,66.292,66.293,71110000.0
2009-04-03 15:44:00,66.307,66.329,66.298,66.318,94270000.0
2009-04-03 15:45:00,66.355,66.355,66.322,66.337,84500000.0
2009-04-03 15:46:00,66.347,66.353,66.301,66.31,75300000.0
2009-04-03 15:47:00,66.282,66.303,66.22,66.22,137420000.0
2009-04-03 15:48:00,66.228,66.228,66.179,66.199,135040000.0
2009-04-03 15:49:00,66.179,66.203,66.179,66.198,88090000.0
2009-04-03 15:50:00,66.201,66.201,66.182,66.182,138660000.0
2009-04-03 15:51:00,66.19,66.19,66.102,66.102,100240000.0
2009-04-03 15:52:00,66.109,66.122,66.097,66.119,85930000.0
2009-04-03 15:53:00,66.131,66.152,66.131,66.152,55080000.0
2009-04-03 15:54:00,66.182,66.182,66.145,66.15,62010000.0
2009-04-03 15:55:00,66.139,66.155,66.139,66.147,114180000.0
2009-04-03 15:56:00,66.14,66.156,66.128,66.142,63060000.0
2009-04-03 15:57:00,66.171,66.188,66.157,66.184,117500000.0
2009-04-03 15:58:00,66.197,66.21,66.183,66.197,53920000.0
2009-04-03 15:59:00,66.213,66.223,66.2,66.208,100860000.0
2009-04-03 16:00:00,66.225,66.225,66.135,66.175,91890000.0
2009-04-03 16:01:00,66.163,66.163,66.127,66.149,90610000.0
2009-04-03 16:02:00,66.145,66.203,66.145,66.185,81380000.0
2009-04-03 16:03:00,66.19,66.203,66.158,66.158,82220000.0
2009-04-03 16:04:00,66.166,66.185,66.156,66.185,77170000.0
2009-04-03 16:05:00,66.201,66.201,66.168,66.179,92050000.0
2009-04-03 16:06:00,66.179,66.179,66.142,66.161,86170000.0
2009-04-03 16:07:00,66.15,66.173,66.144,66.159,100120000.0
2009-04-03 16:08:00,66.173,66.173,66.152,66.152,68720000.0
2009-04-03 16:09:00,66.187,66.187,66.161,66.164,11920000.0
2009-04-03 16:10:00,66.175,66.188,66.171,66.176,96980000.0
2009-04-03 16:11:00,66.165,66.173,66.151,66.173,82410000.0
2009-04-03 16:12:00,66.173,66.181,66.16,66.171,72790000.0
2009-04-03 16:13:00,66.167,66.183,66.157,66.183,99200000.0
2009-04-03 16:14:00,66.185,66.185,66.155,66.165,103000000.0
2009-04-03 16:15:00,66.166,66.174,66.162,66.174,55530000.0
2009-04-03 16:16:00,66.175,66.183,66.154,66.183,95420000.0
2009-04-03 16:17:00,66.168,66.173,66.163,66.163,75380000.0
2009-04-03 16:18:00,66.18,66.18,66.127,66.146,105260000.0
2009-04-03 16:19:00,66.135,66.138,66.105,66.111,88990000.0
2009-04-03 16:20:00,66.1,66.115,66.095,66.106,79070000.0
2009-04-03 16:21:00,66.123,66.123,66.104,66.111,72020000.0
2009-04-03 16:22:00,66.094,66.12,66.094,66.098,68330000.0
2009-04-03 16:23:00,66.111,66.111,66.072,66.082,124320000.0
2009-04-03 16:24:00,66.077,66.126,66.077,66.121,95400000.0
2009-04-03 16:25:00,66.115,66.124,66.098,66.098,115080000.0
2009-04-03 16:26:00,66.092,66.136,66.092,66.132,119750000.0
2009-04-03 16:27:00,66.151,66.151,66.11,66.122,130940000.0
2009-04-03 16:28:00,66.105,66.131,66.09,66.108,67450000.0
2009-04-03 16:29:00,66.125,66.135,66.107,66.135,112800000.0
2009-04-03 16:30:00,66.125,66.131,66.106,66.118,76640000.0
2009-04-03 16:31:00,66.102,66.111,66.083,66.101,72670000.0
2009-04-03 16:32:00,66.106,66.12,66.087,66.107,77730000.0
2009-04-03 16:33:00,66.123,66.123,66.093,66.121,107360000.0
2009-04-03 16:34:00,66.12,66.122,66.105,66.118,67090000.0
2009-04-03 16:35:00,66.135,66.135,66.104,66.129,86250000.0
2009-04-03 16:36:00,66.135,66.135,66.095,66.119,89490000.0
2009-04-03 16:37:00,66.127,66.127,66.109,66.109,61870000.0
2009-04-03 16:38:00,66.094,66.125,66.094,66.125,115570000.0
2009-04-03 16:39:00,66.135,66.135,66.105,66.109,58520000.0
2009-04-03 16:40:00,66.121,66.143,66.121,66.135,86550000.0
2009-04-03 16:41:00,66.129,66.144,66.122,66.122,98530000.0
2009-04-03 16:42:00,66.146,66.151,66.12,66.137,100050000.0
2009-04-03 16:43:00,66.13,66.154,66.13,66.154,72540000.0
2009-04-03 16:44:00,66.149,66.149,66.107,66.11,83720000.0
2009-04-03 16:45:00,66.109,66.109,66.063,66.089,51340000.0
2009-04-03 16:46:00,66.068,66.076,66.05,66.067,86080000.0
2009-04-03 16:47:00,66.051,66.051,65.975,65.978,70700000.0
2009-04-03 16:48:00,65.989,65.992,65.937,65.981,107880000.0
2009-04-03 16:49:00,65.967,66.025,65.967,66.025,96950000.0
2009-04-03 16:50:00,66.007,66.051,66.007,66.03,100640000.0
2009-04-03 16:51:00,66.065,66.065,66.046,66.05,53280000.0
2009-04-03 16:52:00,66.042,66.055,66.042,66.043,42090000.0
2009-04-03 16:53:00,66.064,66.064,66.041,66.041,114880000.0
2009-04-03 16:54:00,66.076,66.097,66.058,66.087,139950000.0
2009-04-03 16:55:00,66.077,66.091,66.071,66.084,85280000.0
2009-04-03 16:56:00,66.08,66.092,66.072,66.072,84530000.0
2009-04-03 16:57:00,66.079,66.079,66.023,66.023,88020000.0
2009-04-03 16:58:00,66.044,66.081,66.036,66.062,104830000.0
2009-04-03 16:59:00,66.08,66.119,66.07,66.074,93390000.0
2009-04-03 17:00:00,66.084,66.09,66.063,66.086,69220000.0
2009-04-03 17:01:00,66.083,66.111,66.083,66.111,47380000.0
2009-04-03 17:02:00,66.101,66.117,66.101,66.117,47690000.0
2009-04-03 17:03:00,66.125,66.125,66.095,66.099,47060000.0
2009-04-03 17:04:00,66.096,66.13,66.096,66.117,81050000.0
2009-04-03 17:05:00,66.132,66.151,66.115,66.151,86110000.0
2009-04-03 17:06:00,66.154,66.163,66.142,66.158,74460000.0
2009-04-03 17:07:00,66.167,66.167,66.159,66.165,70260000.0
2009-04-03 17:08:00,66.162,66.162,66.141,66.159,61680000.0
2009-04-03 17:09:00,66.173,66.173,66.135,66.142,85280000.0
2009-04-03 17:10:00,66.132,66.152,66.132,66.152,82330000.0
2009-04-03 17:11:00,66.152,66.153,66.132,66.153,67090000.0
2009-04-03 17:12:00,66.163,66.163,66.139,66.158,89350000.0
2009-04-03 17:13:00,66.167,66.176,66.154,66.176,61570000.0
2009-04-03 17:14:00,66.175,66.18,66.166,66.17,31280000.0
2009-04-03 17:15:00,66.192,66.192,66.163,66.176,72000000.0
2009-04-03 17:16:00,66.174,66.174,66.155,66.158,64700000.0
2009-04-03 17:17:00,66.177,66.183,66.171,66.183,83730000.0
2009-04-03 17:18:00,66.205,66.205,66.184,66.191,33500000.0
2009-04-03 17:19:00,66.214,66.214,66.183,66.205,99100000.0
2009-04-03 17:20:00,66.214,66.214,66.177,66.194,102140000.0
2009-04-03 17:21:00,66.211,66.211,66.18,66.18,95220000.0
2009-04-03 17:22:00,66.181,66.188,66.163,66.185,56140000.0
2009-04-03 17:23:00,66.202,66.202,66.175,66.186,90870000.0
2009-04-03 17:24:00,66.182,66.182,66.152,66.176,92360000.0
2009-04-03 17:25:00,66.174,66.174,66.145,66.167,66690000.0
2009-04-03 17:26:00,66.165,66.165,66.141,66.141,38450000.0
2009-04-03 17:27:00,66.155,66.162,66.145,66.15,31730000.0
2009-04-03 17:28:00,66.164,66.187,66.164,66.187,29940000.0
2009-04-03 17:29:00,66.18,66.196,66.173,66.196,18450000.0
2009-04-03 17:30:00,66.205,66.205,66.176,66.196,53110000.0
2009-04-03 17:31:00,66.197,66.197,66.183,66.183,50230000.0
2009-04-03 17:32:00,66.187,66.189,66.174,66.18,63290000.0
2009-04-03 17:33:00,66.2,66.2,66.151,66.151,101810000.0
2009-04-03 17:34:00,66.159,66.171,66.152,66.152,50850000.0
2009-04-03 17:35:00,66.161,66.174,66.157,66.168,41170000.0
2009-04-03 17:36:00,66.212,66.212,66.168,66.178,69960000.0
2009-04-03 17:37:00,66.183,66.183,66.161,66.161,56850000.0
2009-04-03 17:38:00,66.169,66.174,66.154,66.164,95910000.0
2009-04-03 17:39:00,66.188,66.188,66.134,66.134,70990000.0
2009-04-03 17:40:00,66.142,66.181,66.142,66.174,98210000.0
2009-04-03 17:41:00,66.168,66.181,66.162,66.162,147060000.0
2009-04-03 17:42:00,66.183,66.183,66.16,66.16,49640000.0
2009-04-03 17:43:00,66.176,66.188,66.164,66.178,37190000.0
2009-04-03 17:44:00,66.186,66.205,66.174,66.205,40280000.0
2009-04-03 17:45:00,66.199,66.199,66.161,66.179,40590000.0
2009-04-03 17:46:00,66.151,66.168,66.146,66.162,36270000.0
2009-04-03 17:47:00,66.158,66.167,66.146,66.167,13000000.0
2009-04-03 17:48:00,66.185,66.185,66.165,66.169,35190000.0
2009-04-03 17:49:00,66.159,66.19,66.159,66.185,74850000.0
2009-04-03 17:50:00,66.18,66.212,66.176,66.208,32370000.0
2009-04-03 17:51:00,66.224,66.224,66.192,66.2,58380000.0
2009-04-03 17:52:00,66.182,66.204,66.182,66.184,41310000.0
2009-04-03 17:53:00,66.194,66.194,66.165,66.185,42040000.0
2009-04-03 17:54:00,66.222,66.222,66.188,66.2,60720000.0
2009-04-03 17:55:00,66.23,66.262,66.218,66.262,87010000.0
2009-04-03 17:56:00,66.242,66.25,66.219,66.219,58830000.0
2009-04-03 17:57:00,66.256,66.287,66.223,66.256,46710000.0
2009-04-03 17:58:00,66.277,66.281,66.259,66.259,40430000.0
2009-04-03 17:59:00,66.275,66.277,66.275,66.276,18500000.0
2009-04-03 18:00:00,66.284,66.285,66.263,66.285,38170000.0
2009-04-03 18:01:00,66.269,66.3,66.267,66.28,100200000.0
2009-04-03 18:02:00,66.273,66.273,66.245,66.258,27470000.0
2009-04-03 18:03:00,66.286,66.289,66.266,66.276,47140000.0
2009-04-03 18:04:00,66.295,66.295,66.282,66.288,117260000.0
2009-04-03 18:05:00,66.269,66.277,66.263,66.277,90970000.0
2009-04-03 18:06:00,66.306,66.306,66.272,66.281,26160000.0
2009-04-03 18:07:00,66.276,66.276,66.253,66.265,35760000.0
2009-04-03 18:08:00,66.274,66.274,66.263,66.268,42350000.0
2009-04-03 18:09:00,66.295,66.295,66.282,66.282,96410000.0
2009-04-03 18:10:00,66.277,66.277,66.271,66.273,87880000.0
2009-04-03 18:11:00,66.281,66.302,66.278,66.295,68980000.0
2009-04-03 18:12:00,66.329,66.329,66.285,66.304,48940000.0
2009-04-03 18:13:00,66.301,66.301,66.277,66.286,60800000.0
2009-04-03 18:14:00,66.291,66.321,66.291,66.321,110870000.0
2009-04-03 18:15:00,66.341,66.364,66.317,66.364,64300000.0
2009-04-03 18:16:00,66.321,66.334,66.32,66.32,78690000.0
2009-04-03 18:17:00,66.311,66.317,66.31,66.31,88730000.0
2009-04-03 18:18:00,66.336,66.336,66.313,66.313,130310000.0
2009-04-03 18:19:00,66.315,66.315,66.3,66.3,88310000.0
2009-04-03 18:20:00,66.327,66.332,66.314,66.332,89990000.0
2009-04-03 18:21:00,66.352,66.352,66.303,66.316,91790000.0
2009-04-03 18:22:00,66.311,66.311,66.282,66.282,75750000.0
2009-04-03 18:23:00,66.259,66.284,66.259,66.284,99670000.0
2009-04-03 18:24:00,66.304,66.304,66.276,66.287,87400000.0
2009-04-03 18:25:00,66.279,66.302,66.277,66.302,63110000.0
2009-04-03 18:26:00,66.304,66.333,66.304,66.333,89580000.0
2009-04-03 18:27:00,66.353,66.353,66.342,66.348,84320000.0
2009-04-03 18:28:00,66.354,66.354,66.335,66.335,69340000.0
2009-04-03 18:29:00,66.336,66.336,66.323,66.336,68650000.0
2009-04-03 18:30:00,66.352,66.352,66.316,66.329,72620000.0
2009-04-03 18:31:00,66.344,66.344,66.314,66.322,80930000.0
2009-04-03 18:32:00,66.319,66.327,66.311,66.327,66620000.0
2009-04-03 18:33:00,66.335,66.338,66.322,66.338,97690000.0
2009-04-03 18:34:00,66.342,66.354,66.342,66.345,100640000.0
2009-04-03 18:35:00,66.358,66.365,66.353,66.358,133240000.0
2009-04-03 18:36:00,66.388,66.396,66.357,66.395,95610000.0
2009-04-03 18:37:00,66.387,66.407,66.384,66.389,62090000.0
2009-04-03 18:38:00,66.369,66.383,66.369,66.377,85450000.0
2009-04-03 18:39:00,66.383,66.383,66.358,66.367,92110000.0
2009-04-03 18:40:00,66.344,66.364,66.328,66.349,75090000.0
2009-04-03 18:41:00,66.354,66.37,66.346,66.363,21500000.0
2009-04-03 18:42:00,66.363,66.363,66.342,66.349,60670000.0
2009-04-03 18:43:00,66.322,66.336,66.322,66.336,53660000.0
2009-04-03 18:44:00,66.327,66.336,66.313,66.336,99920000.0
2009-04-03 18:45:00,66.351,66.353,66.324,66.353,92920000.0
2009-04-03 18:46:00,66.345,66.35,66.321,66.321,96270000.0
2009-04-03 18:47:00,66.32,66.32,66.295,66.313,50570000.0
2009-04-03 18:48:00,66.329,66.329,66.295,66.311,60540000.0
2009-04-03 18:49:00,66.304,66.309,66.293,66.301,88420000.0
2009-04-03 18:50:00,66.312,66.33,66.312,66.312,73750000.0
2009-04-03 18:51:00,66.331,66.331,66.296,66.304,38280000.0
2009-04-03 18:52:00,66.309,66.314,66.302,66.302,80570000.0
2009-04-03 18:53:00,66.304,66.311,66.265,66.311,54950000.0
2009-04-03 18:54:00,66.316,66.316,66.31,66.311,76990000.0
2009-04-03 18:55:00,66.29,66.29,66.265,66.276,71910000.0
2009-04-03 18:56:00,66.272,66.281,66.265,66.269,36070000.0
2009-04-03 18:57:00,66.279,66.279,66.237,66.265,63450000.0
2009-04-03 18:58:00,66.261,66.273,66.257,66.263,61630000.0
2009-04-03 18:59:00,66.265,66.275,66.265,66.274,42740000.0
2009-04-03 19:00:00,66.282,66.288,66.265,66.284,47610000.0
2009-04-03 19:01:00,66.286,66.297,66.282,66.297,92040000.0
2009-04-03 19:02:00,66.306,66.308,66.294,66.308,106380000.0
2009-04-03 19:03:00,66.315,66.315,66.284,66.298,143150000.0
2009-04-03 19:04:00,66.293,66.314,66.293,66.314,83000000.0
2009-04-03 19:05:00,66.309,66.324,66.304,66.308,64930000.0
2009-04-03 19:06:00,66.334,66.353,66.323,66.353,34860000.0
2009-04-03 19:07:00,66.334,66.364,66.334,66.364,46310000.0
2009-04-03 19:08:00,66.336,66.35,66.315,66.321,59340000.0
2009-04-03 19:09:00,66.342,66.342,66.313,66.313,133880000.0
2009-04-03 19:10:00,66.317,66.324,66.308,66.308,67230000.0
2009-04-03 19:11:00,66.326,66.331,66.315,66.325,36440000.0
2009-04-03 19:12:00,66.332,66.332,66.313,66.328,36380000.0
2009-04-03 19:14:00,66.331,66.344,66.331,66.344,72300000.0
2009-04-03 19:15:00,66.369,66.369,66.343,66.348,61950000.0
2009-04-03 19:16:00,66.344,66.344,66.332,66.336,111690000.0
2009-04-03 19:17:00,66.343,66.403,66.343,66.403,134710000.0
2009-04-03 19:18:00,66.419,66.419,66.372,66.372,67890000.0
2009-04-03 19:19:00,66.367,66.373,66.349,66.373,118440000.0
2009-04-03 19:20:00,66.365,66.365,66.352,66.36,100330000.0
2009-04-03 19:21:00,66.393,66.393,66.34,66.354,94630000.0
2009-04-03 19:22:00,66.358,66.372,66.355,66.366,49850000.0
2009-04-03 19:23:00,66.385,66.385,66.373,66.379,46480000.0
2009-04-03 19:24:00,66.402,66.402,66.356,66.372,26960000.0
2009-04-03 19:25:00,66.376,66.382,66.363,66.382,42410000.0
2009-04-03 19:26:00,66.37,66.382,66.353,66.353,26540000.0
2009-04-03 19:27:00,66.38,66.38,66.345,66.35,37140000.0
2009-04-03 19:28:00,66.345,66.345,66.334,66.341,55850000.0
2009-04-03 19:29:00,66.349,66.36,66.344,66.355,80380000.0
2009-04-03 19:30:00,66.372,66.381,66.354,66.354,111210000.0
2009-04-03 19:31:00,66.357,66.357,66.35,66.354,69830000.0
2009-04-03 19:32:00,66.346,66.349,66.345,66.349,71980000.0
2009-04-03 19:33:00,66.373,66.373,66.341,66.341,101300000.0
2009-04-03 19:34:00,66.345,66.353,66.327,66.348,115240000.0
2009-04-03 19:35:00,66.366,66.366,66.351,66.351,150450000.0
2009-04-03 19:36:00,66.374,66.374,66.346,66.348,121960000.0
2009-04-03 19:37:00,66.35,66.351,66.329,66.343,105940000.0
2009-04-03 19:38:00,66.347,66.355,66.343,66.348,59520000.0
2009-04-03 19:39:00,66.375,66.375,66.349,66.351,101740000.0
2009-04-03 19:40:00,66.354,66.354,66.328,66.346,73840000.0
2009-04-03 19:41:00,66.34,66.357,66.34,66.356,82760000.0
2009-04-03 19:42:00,66.372,66.372,66.344,66.352,67210000.0
2009-04-03 19:43:00,66.345,66.362,66.345,66.358,49840000.0
2009-04-03 19:44:00,66.37,66.381,66.354,66.36,64100000.0
2009-04-03 19:45:00,66.385,66.395,66.355,66.388,58450000.0
2009-04-03 19:46:00,66.378,66.394,66.366,66.394,123300000.0
2009-04-03 19:47:00,66.373,66.383,66.373,66.379,96750000.0
2009-04-03 19:48:00,66.393,66.393,66.365,66.365,94820000.0
2009-04-03 19:49:00,66.369,66.387,66.369,66.387,83150000.0
2009-04-03 19:50:00,66.39,66.405,66.383,66.405,76990000.0
2009-04-03 19:51:00,66.426,66.426,66.383,66.383,60920000.0
2009-04-03 19:52:00,66.39,66.411,66.39,66.405,52070000.0
2009-04-03 19:53:00,66.409,66.416,66.402,66.416,68620000.0
2009-04-03 19:54:00,66.433,66.433,66.396,66.422,91990000.0
2009-04-03 19:55:00,66.401,66.424,66.401,66.424,67220000.0
2009-04-03 19:56:00,66.411,66.423,66.406,66.418,74670000.0
2009-04-03 19:57:00,66.438,66.461,66.416,66.444,69830000.0
2009-04-03 19:58:00,66.466,66.472,66.453,66.465,75710000.0
2009-04-03 19:59:00,66.47,66.483,66.462,66.478,75450000.0
2009-04-03 20:00:00,66.506,66.534,66.484,66.521,46130000.0
2009-04-03 20:01:00,66.507,66.524,66.494,66.524,79400000.0
2009-04-03 20:02:00,66.518,66.523,66.505,66.509,99520000.0
2009-04-03 20:03:00,66.522,66.526,66.494,66.524,20970000.0
2009-04-03 20:04:00,66.54,66.55,66.522,66.538,96660000.0
2009-04-03 20:05:00,66.528,66.534,66.516,66.52,83070000.0
2009-04-03 20:06:00,66.565,66.565,66.529,66.539,73940000.0
2009-04-03 20:07:00,66.528,66.531,66.51,66.526,64860000.0
2009-04-03 20:08:00,66.517,66.522,66.51,66.516,51580000.0
2009-04-03 20:09:00,66.544,66.544,66.51,66.51,62420000.0
2009-04-03 20:10:00,66.49,66.525,66.49,66.525,99440000.0
2009-04-03 20:11:00,66.524,66.525,66.512,66.525,61510000.0
2009-04-03 20:12:00,66.534,66.534,66.522,66.526,73440000.0
2009-04-03 20:13:00,66.523,66.541,66.523,66.538,75830000.0
2009-04-03 20:14:00,66.543,66.562,66.543,66.551,77490000.0
2009-04-03 20:15:00,66.574,66.574,66.535,66.55,66160000.0
2009-04-03 20:16:00,66.56,66.579,66.544,66.557,48080000.0
2009-04-03 20:17:00,66.589,66.611,66.577,66.591,73500000.0
2009-04-03 20:18:00,66.613,66.613,66.586,66.588,97660000.0
2009-04-03 20:19:00,66.597,66.607,66.582,66.586,16530000.0
2009-04-03 20:20:00,66.593,66.593,66.574,66.587,119840000.0
2009-04-03 20:21:00,66.598,66.598,66.568,66.587,102110000.0
2009-04-03 20:22:00,66.559,66.576,66.553,66.576,96350000.0
2009-04-03 20:23:00,66.573,66.575,66.563,66.575,82770000.0
2009-04-03 20:24:00,66.592,66.592,66.553,66.58,82330000.0
2009-04-03 20:25:00,66.578,66.59,66.575,66.584,57250000.0
2009-04-03 20:26:00,66.605,66.605,66.581,66.595,51310000.0
2009-04-03 20:27:00,66.614,66.614,66.582,66.601,64000000.0
2009-04-03 20:28:00,66.597,66.614,66.574,66.614,93380000.0
2009-04-03 20:29:00,66.615,66.615,66.594,66.597,63930000.0
2009-04-03 20:30:00,66.627,66.632,66.612,66.612,70920000.0
2009-04-03 20:31:00,66.62,66.64,66.608,66.627,70910000.0
2009-04-03 20:32:00,66.625,66.644,66.625,66.631,71080000.0
2009-04-03 20:33:00,66.643,66.643,66.61,66.622,70060000.0
2009-04-03 20:34:00,66.593,66.613,66.593,66.613,45150000.0
2009-04-03 20:35:00,66.619,66.637,66.607,66.63,73490000.0
2009-04-03 20:36:00,66.629,66.629,66.61,66.61,9610000.0
2009-04-03 20:37:00,66.597,66.61,66.597,66.608,107630000.0
2009-04-03 20:38:00,66.607,66.607,66.593,66.593,67210000.0
2009-04-03 20:39:00,66.622,66.622,66.602,66.61,104600000.0
2009-04-03 20:40:00,66.582,66.606,66.582,66.593,126190000.0
2009-04-03 20:41:00,66.599,66.607,66.579,66.607,105050000.0
2009-04-03 20:42:00,66.611,66.611,66.589,66.596,111860000.0
2009-04-03 20:43:00,66.588,66.608,66.587,66.587,67200000.0
2009-04-03 20:44:00,66.552,66.571,66.536,66.56,22270000.0
2009-04-03 20:45:00,66.584,66.584,66.533,66.536,47260000.0
2009-04-03 20:46:00,66.547,66.547,66.521,66.531,109570000.0
2009-04-03 20:47:00,66.539,66.559,66.523,66.523,86950000.0
2009-04-03 20:48:00,66.553,66.553,66.528,66.538,88380000.0
2009-04-03 20:49:00,66.514,66.527,66.501,66.526,109170000.0
2009-04-03 20:50:00,66.508,66.528,66.508,66.52,101480000.0
2009-04-03 20:51:00,66.549,66.549,66.525,66.536,84910000.0
2009-04-03 20:52:00,66.54,66.548,66.536,66.547,98740000.0
2009-04-03 20:53:00,66.54,66.551,66.54,66.548,104330000.0
2009-04-03 20:54:00,66.557,66.564,66.545,66.545,54260000.0
2009-04-03 20:55:00,66.553,66.573,66.548,66.559,118770000.0
2009-04-03 20:56:00,66.551,66.562,66.551,66.552,91200000.0
2009-04-03 20:57:00,66.588,66.595,66.572,66.595,69200000.0
2009-04-03 20:58:00,66.6,66.613,66.581,66.591,109090000.0
2009-04-03 20:59:00,66.589,66.598,66.582,66.594,91080000.0
2009-04-03 21:00:00,66.619,66.619,66.569,66.574,102100000.0
2009-04-03 21:01:00,66.576,66.635,66.553,66.553,111520000.0
2009-04-03 21:02:00,66.554,66.581,66.535,66.581,77830000.0
2009-04-03 21:03:00,66.612,66.612,66.581,66.596,60220000.0
2009-04-03 21:04:00,66.582,66.582,66.561,66.576,60130000.0
2009-04-03 21:05:00,66.574,66.608,66.567,66.608,79420000.0
2009-04-03 21:06:00,66.635,66.635,66.613,66.619,85310000.0
2009-04-03 21:07:00,66.619,66.621,66.599,66.616,73000000.0
2009-04-03 21:08:00,66.623,66.623,66.604,66.617,47920000.0
2009-04-03 21:09:00,66.643,66.643,66.605,66.627,49550000.0
2009-04-03 21:10:00,66.613,66.623,66.6,66.618,101820000.0
2009-04-03 21:11:00,66.623,66.623,66.565,66.565,89150000.0
2009-04-03 21:12:00,66.615,66.615,66.583,66.593,72620000.0
2009-04-03 21:13:00,66.579,66.59,66.556,66.567,51410000.0
2009-04-03 21:14:00,66.589,66.589,66.522,66.522,50310000.0
2009-04-03 21:15:00,66.569,66.569,66.521,66.536,73380000.0
2009-04-03 21:16:00,66.53,66.553,66.53,66.551,125910000.0
2009-04-03 21:17:00,66.575,66.578,66.571,66.577,104860000.0
2009-04-03 21:18:00,66.58,66.582,66.565,66.578,121570000.0
2009-04-03 21:19:00,66.572,66.579,66.572,66.572,93270000.0
2009-04-03 21:20:00,66.575,66.575,66.564,66.575,95830000.0
2009-04-03 21:21:00,66.592,66.592,66.573,66.581,60720000.0
2009-04-03 21:22:00,66.567,66.575,66.561,66.573,85970000.0
2009-04-03 21:23:00,66.566,66.573,66.563,66.569,47150000.0
2009-04-03 21:24:00,66.594,66.594,66.574,66.577,65380000.0
2009-04-03 21:25:00,66.565,66.566,66.56,66.56,57370000.0
2009-04-03 21:27:00,66.58,66.583,66.563,66.569,118440000.0
2009-04-03 21:28:00,66.565,66.568,66.56,66.56,139700000.0
2009-04-03 21:29:00,66.54,66.556,66.54,66.552,87580000.0
2009-04-03 21:30:00,66.571,66.571,66.542,66.544,87500000.0
2009-04-03 21:31:00,66.551,66.554,66.543,66.553,120690000.0
2009-04-03 21:32:00,66.541,66.552,66.539,66.552,120660000.0
2009-04-03 21:33:00,66.582,66.582,66.546,66.557,115630000.0
2009-04-03 21:34:00,66.551,66.551,66.494,66.494,66910000.0
2009-04-03 21:35:00,66.536,66.559,66.511,66.528,71200000.0
2009-04-03 21:36:00,66.552,66.553,66.522,66.533,56550000.0
2009-04-03 21:37:00,66.536,66.546,66.502,66.502,150180000.0
2009-04-03 21:38:00,66.509,66.515,66.502,66.502,185600000.0
2009-04-03 21:39:00,66.518,66.518,66.5,66.513,102230000.0
2009-04-03 21:40:00,66.504,66.514,66.504,66.508,69370000.0
2009-04-03 21:41:00,66.507,66.524,66.506,66.524,102360000.0
2009-04-03 21:42:00,66.554,66.554,66.537,66.546,88720000.0
2009-04-03 21:43:00,66.542,66.561,66.542,66.556,81390000.0
2009-04-03 21:44:00,66.547,66.556,66.544,66.548,139140000.0
2009-04-03 21:45:00,66.58,66.58,66.554,66.562,151880000.0
2009-04-03 21:46:00,66.565,66.567,66.539,66.545,98110000.0
2009-04-03 21:47:00,66.545,66.554,66.543,66.543,142130000.0
2009-04-03 21:48:00,66.586,66.586,66.55,66.555,108610000.0
2009-04-03 21:49:00,66.544,66.559,66.544,66.557,87450000.0
2009-04-03 21:50:00,66.549,66.559,66.546,66.548,66560000.0
2009-04-03 21:51:00,66.577,66.577,66.543,66.549,63490000.0
2009-04-03 21:52:00,66.545,66.548,66.543,66.547,113220000.0
2009-04-03 21:53:00,66.551,66.551,66.536,66.551,70190000.0
2009-04-03 21:54:00,66.57,66.574,66.559,66.559,117300000.0
2009-04-03 21:56:00,66.558,66.567,66.558,66.565,108600000.0
2009-04-03 21:57:00,66.585,66.585,66.554,66.558,83540000.0
2009-04-03 21:58:00,66.55,66.558,66.55,66.557,99810000.0
2009-04-03 21:59:00,66.563,66.573,66.563,66.566,84290000.0
2009-04-03 22:00:00,66.613,66.614,66.604,66.604,85940000.0
2009-04-03 22:02:00,66.577,66.577,66.568,66.576,111430000.0
2009-04-03 22:03:00,66.606,66.606,66.589,66.589,98490000.0
2009-04-03 22:04:00,66.595,66.598,66.591,66.597,107070000.0
2009-04-03 22:05:00,66.59,66.597,66.59,66.592,75100000.0
2009-04-03 22:06:00,66.627,66.627,66.606,66.606,16470000.0
2009-04-03 22:07:00,66.568,66.569,66.557,66.563,106810000.0
2009-04-03 22:08:00,66.575,66.575,66.561,66.563,80610000.0
2009-04-03 22:09:00,66.592,66.594,66.573,66.581,76940000.0
2009-04-03 22:10:00,66.571,66.586,66.566,66.586,107350000.0
2009-04-03 22:11:00,66.578,66.585,66.577,66.583,98820000.0
2009-04-03 22:12:00,66.601,66.601,66.585,66.588,57900000.0
2009-04-03 22:13:00,66.581,66.592,66.581,66.588,95650000.0
2009-04-03 22:14:00,66.598,66.605,66.593,66.605,92030000.0
2009-04-03 22:15:00,66.621,66.621,66.6,66.6,109720000.0
2009-04-03 22:16:00,66.615,66.615,66.598,66.608,93470000.0
2009-04-03 22:17:00,66.62,66.642,66.617,66.637,84050000.0
2009-04-03 22:18:00,66.64,66.662,66.638,66.662,72030000.0
2009-04-03 22:19:00,66.661,66.667,66.659,66.659,75470000.0
2009-04-03 22:20:00,66.663,66.663,66.627,66.638,126300000.0
2009-04-03 22:21:00,66.654,66.654,66.628,66.629,103700000.0
2009-04-03 22:22:00,66.635,66.638,66.626,66.633,122380000.0
2009-04-03 22:23:00,66.616,66.625,66.611,66.622,125260000.0
2009-04-03 22:24:00,66.65,66.65,66.613,66.613,142830000.0
2009-04-03 22:25:00,66.6,66.616,66.6,66.6,79690000.0
2009-04-03 22:26:00,66.613,66.613,66.578,66.596,123570000.0
2009-04-03 22:27:00,66.589,66.589,66.587,66.588,86580000.0
2009-04-03 22:28:00,66.579,66.585,66.578,66.58,71120000.0
2009-04-03 22:30:00,66.594,66.594,66.578,66.578,104990000.0
2009-04-03 22:32:00,66.571,66.578,66.571,66.578,76660000.0
2009-04-03 22:33:00,66.601,66.617,66.593,66.616,85910000.0
2009-04-03 22:34:00,66.605,66.614,66.597,66.597,58550000.0
2009-04-03 22:35:00,66.591,66.597,66.59,66.597,117600000.0
2009-04-03 22:36:00,66.627,66.627,66.618,66.619,62900000.0
2009-04-03 22:37:00,66.589,66.597,66.589,66.597,85710000.0
2009-04-03 22:38:00,66.629,66.63,66.626,66.628,102540000.0
2009-04-03 22:39:00,66.614,66.614,66.596,66.601,105270000.0
2009-04-03 22:40:00,66.586,66.586,66.572,66.586,77110000.0
2009-04-03 22:41:00,66.58,66.59,66.58,66.585,96750000.0
2009-04-03 22:42:00,66.611,66.611,66.585,66.589,57350000.0
2009-04-03 22:43:00,66.595,66.598,66.588,66.588,91700000.0
2009-04-03 22:44:00,66.595,66.596,66.587,66.593,70910000.0
2009-04-03 22:45:00,66.618,66.618,66.593,66.601,95230000.0
2009-04-03 22:46:00,66.593,66.604,66.592,66.594,108230000.0
2009-04-03 22:47:00,66.594,66.594,66.583,66.588,104020000.0
2009-04-03 22:48:00,66.611,66.611,66.583,66.583,55850000.0
2009-04-03 22:49:00,66.588,66.595,66.579,66.579,51570000.0
2009-04-03 22:50:00,66.586,66.588,66.577,66.577,114090000.0
2009-04-03 22:51:00,66.611,66.611,66.581,66.587,144840000.0
2009-04-03 22:52:00,66.58,66.596,66.58,66.596,85410000.0
2009-04-03 22:53:00,66.614,66.644,66.614,66.635,101660000.0
2009-04-03 22:54:00,66.614,66.618,66.614,66.618,6010000.0
2009-04-03 22:55:00,66.59,66.594,66.584,66.588,116350000.0
2009-04-03 22:56:00,66.595,66.603,66.593,66.603,100030000.0
2009-04-03 22:57:00,66.633,66.633,66.596,66.6,72280000.0
2009-04-03 22:58:00,66.588,66.596,66.588,66.595,48650000.0
2009-04-03 22:59:00,66.59,66.597,66.59,66.597,45810000.0
2009-04-06 02:01:00,66.882,66.897,66.878,66.892,65340000.0
2009-04-06 02:02:00,66.941,66.982,66.917,66.977,38950000.0
2009-04-06 02:03:00,67.002,67.014,66.995,67.008,61170000.0
2009-04-06 02:04:00,67.016,67.016,66.982,66.982,62270000.0
2009-04-06 02:05:00,66.995,67.0,66.984,66.991,65640000.0
2009-04-06 02:06:00,67.02,67.021,67.004,67.015,58900000.0
2009-04-06 02:07:00,67.005,67.007,67.001,67.006,60030000.0
2009-04-06 02:08:00,67.015,67.016,67.01,67.011,85910000.0
2009-04-06 02:09:00,67.037,67.037,67.032,67.032,55120000.0
2009-04-06 02:10:00,67.014,67.015,67.008,67.015,44910000.0
2009-04-06 02:11:00,67.012,67.023,67.012,67.019,51970000.0
2009-04-06 02:12:00,67.033,67.033,67.013,67.013,65890000.0
2009-04-06 02:13:00,67.006,67.014,67.005,67.014,69200000.0
2009-04-06 02:14:00,67.005,67.005,66.982,66.99,82940000.0
2009-04-06 02:15:00,67.011,67.011,66.986,66.986,75970000.0
2009-04-06 02:16:00,66.991,66.992,66.974,66.974,110690000.0
2009-04-06 02:17:00,66.983,66.992,66.975,66.987,47370000.0
2009-04-06 02:18:00,66.959,66.962,66.954,66.954,56780000.0
2009-04-06 02:19:00,66.951,66.951,66.933,66.949,40120000.0
2009-04-06 02:20:00,66.94,66.948,66.94,66.945,61390000.0
2009-04-06 02:21:00,66.972,66.974,66.956,66.963,73500000.0
2009-04-06 02:22:00,66.967,66.975,66.963,66.963,61020000.0
2009-04-06 02:23:00,66.968,66.968,66.959,66.967,79110000.0
2009-04-06 02:24:00,66.961,66.98,66.945,66.953,52550000.0
2009-04-06 02:26:00,66.933,66.939,66.914,66.928,119380000.0
2009-04-06 02:27:00,66.936,66.936,66.906,66.926,159530000.0
2009-04-06 02:28:00,66.926,66.927,66.916,66.919,120280000.0
2009-04-06 02:29:00,66.901,66.906,66.9,66.903,101550000.0
2009-04-06 02:30:00,66.925,66.925,66.886,66.886,75420000.0
2009-04-06 02:31:00,66.882,66.893,66.882,66.893,73550000.0
2009-04-06 02:32:00,66.897,66.91,66.894,66.903,110180000.0
2009-04-06 02:33:00,66.881,66.896,66.88,66.887,84380000.0
2009-04-06 02:34:00,66.894,66.896,66.89,66.89,48900000.0
2009-04-06 02:35:00,66.884,66.885,66.848,66.851,35600000.0
2009-04-06 02:36:00,66.87,66.871,66.846,66.851,31830000.0
2009-04-06 02:37:00,66.846,66.87,66.846,66.866,48680000.0
2009-04-06 02:38:00,66.882,66.885,66.874,66.876,26620000.0
2009-04-06 02:39:00,66.895,66.895,66.88,66.884,42160000.0
2009-04-06 02:40:00,66.883,66.893,66.881,66.888,57150000.0
2009-04-06 02:41:00,66.882,66.901,66.882,66.901,99620000.0
2009-04-06 02:42:00,66.893,66.893,66.878,66.893,98970000.0
2009-04-06 02:43:00,66.908,66.908,66.896,66.908,119430000.0
2009-04-06 02:44:00,66.925,66.944,66.925,66.938,57980000.0
2009-04-06 02:45:00,66.964,66.964,66.952,66.953,129930000.0
2009-04-06 02:46:00,66.952,66.952,66.933,66.933,105160000.0
2009-04-06 02:47:00,66.94,66.951,66.935,66.95,52670000.0
2009-04-06 02:48:00,66.982,66.982,66.946,66.95,64680000.0
2009-04-06 02:49:00,66.961,66.964,66.952,66.956,18830000.0
2009-04-06 02:50:00,66.966,66.966,66.962,66.962,36680000.0
2009-04-06 02:51:00,66.974,66.974,66.963,66.969,36930000.0
2009-04-06 02:52:00,66.956,66.963,66.949,66.957,67390000.0
2009-04-06 02:53:00,66.955,66.974,66.954,66.973,130560000.0
2009-04-06 02:54:00,66.997,67.004,66.983,67.004,60780000.0
2009-04-06 02:55:00,67.011,67.022,67.007,67.007,43290000.0
2009-04-06 02:56:00,67.014,67.042,67.013,67.039,39300000.0
2009-04-06 02:57:00,67.021,67.026,67.02,67.026,65000000.0
2009-04-06 02:58:00,67.026,67.062,67.026,67.053,83490000.0
2009-04-06 02:59:00,67.068,67.081,67.064,67.075,147960000.0
2009-04-06 03:00:00,67.091,67.091,67.066,67.077,106970000.0
2009-04-06 03:01:00,67.073,67.082,67.064,67.075,95400000.0
2009-04-06 03:02:00,67.077,67.077,67.053,67.057,47260000.0
2009-04-06 03:03:00,67.074,67.075,67.069,67.075,42470000.0
2009-04-06 03:04:00,67.053,67.062,67.04,67.052,65880000.0
2009-04-06 03:05:00,67.05,67.05,67.013,67.019,65250000.0
2009-04-06 03:06:00,67.025,67.027,67.008,67.019,35570000.0
2009-04-06 03:07:00,67.032,67.066,67.032,67.057,72840000.0
2009-04-06 03:08:00,67.071,67.082,67.064,67.071,77530000.0
2009-04-06 03:09:00,67.085,67.087,67.07,67.076,49290000.0
2009-04-06 03:10:00,67.084,67.086,67.073,67.086,76090000.0
2009-04-06 03:11:00,67.078,67.11,67.074,67.11,31300000.0
2009-04-06 03:12:00,67.116,67.116,67.076,67.106,74400000.0
2009-04-06 03:13:00,67.122,67.147,67.104,67.147,86480000.0
2009-04-06 03:14:00,67.171,67.178,67.165,67.177,64520000.0
2009-04-06 03:15:00,67.189,67.193,67.171,67.185,46990000.0
2009-04-06 03:16:00,67.177,67.178,67.156,67.17,105620000.0
2009-04-06 03:17:00,67.158,67.158,67.131,67.144,97640000.0
2009-04-06 03:18:00,67.146,67.16,67.135,67.156,90680000.0
2009-04-06 03:19:00,67.169,67.182,67.165,67.165,55730000.0
2009-04-06 03:20:00,67.155,67.17,67.155,67.165,62360000.0
2009-04-06 03:21:00,67.148,67.151,67.143,67.149,18790000.0
2009-04-06 03:22:00,67.158,67.172,67.152,67.164,79800000.0
2009-04-06 03:23:00,67.173,67.191,67.173,67.18,97110000.0
2009-04-06 03:24:00,67.194,67.203,67.175,67.203,87950000.0
2009-04-06 03:25:00,67.201,67.229,67.201,67.221,76390000.0
2009-04-06 03:26:00,67.225,67.226,67.213,67.219,83840000.0
2009-04-06 03:27:00,67.229,67.249,67.22,67.244,130820000.0
2009-04-06 03:28:00,67.261,67.261,67.228,67.254,100380000.0
2009-04-06 03:29:00,67.263,67.278,67.244,67.278,90040000.0
2009-04-06 03:30:00,67.298,67.302,67.275,67.282,67920000.0
2009-04-06 03:31:00,67.295,67.302,67.287,67.29,77740000.0
2009-04-06 03:32:00,67.295,67.295,67.273,67.287,72750000.0
2009-04-06 03:33:00,67.3,67.302,67.273,67.299,72650000.0
2009-04-06 03:34:00,67.29,67.293,67.265,67.265,81260000.0
2009-04-06 03:35:00,67.268,67.288,67.253,67.253,80750000.0
2009-04-06 03:36:00,67.258,67.258,67.229,67.234,91280000.0
2009-04-06 03:37:00,67.213,67.225,67.183,67.183,58610000.0
2009-04-06 03:38:00,67.186,67.192,67.171,67.191,84930000.0
2009-04-06 03:39:00,67.192,67.192,67.163,67.183,97980000.0
2009-04-06 03:40:00,67.182,67.215,67.182,67.197,79380000.0
2009-04-06 03:41:00,67.204,67.216,67.198,67.209,90470000.0
2009-04-06 03:42:00,67.202,67.202,67.174,67.194,87550000.0
2009-04-06 03:43:00,67.184,67.184,67.161,67.168,91260000.0
2009-04-06 03:44:00,67.153,67.164,67.151,67.163,130240000.0
2009-04-06 03:45:00,67.181,67.181,67.163,67.163,86290000.0
2009-04-06 03:46:00,67.166,67.181,67.158,67.165,83380000.0
2009-04-06 03:47:00,67.163,67.163,67.126,67.139,68180000.0
2009-04-06 03:48:00,67.157,67.157,67.134,67.141,108460000.0
2009-04-06 03:49:00,67.129,67.144,67.129,67.134,61330000.0
2009-04-06 03:50:00,67.145,67.149,67.136,67.14,56250000.0
2009-04-06 03:51:00,67.142,67.15,67.109,67.109,65960000.0
2009-04-06 03:52:00,67.115,67.131,67.106,67.108,88300000.0
2009-04-06 03:53:00,67.1,67.105,67.09,67.105,100500000.0
2009-04-06 03:54:00,67.105,67.12,67.097,67.115,52750000.0
2009-04-06 03:55:00,67.091,67.098,67.065,67.067,42480000.0
2009-04-06 03:56:00,67.075,67.085,67.061,67.085,25590000.0
2009-04-06 03:57:00,67.075,67.077,67.064,67.073,83390000.0
2009-04-06 03:58:00,67.053,67.065,67.041,67.047,111250000.0
2009-04-06 03:59:00,67.046,67.046,67.022,67.03,48320000.0
2009-04-06 04:00:00,67.021,67.021,66.99,67.004,31440000.0
2009-04-06 04:01:00,66.996,67.016,66.993,66.999,110580000.0
2009-04-06 04:02:00,67.02,67.032,67.015,67.025,45170000.0
2009-04-06 04:03:00,67.035,67.043,67.017,67.038,19620000.0
2009-04-06 04:04:00,67.051,67.06,67.035,67.044,43890000.0
2009-04-06 04:05:00,67.056,67.077,67.056,67.077,47500000.0
2009-04-06 04:06:00,67.081,67.085,67.078,67.085,53680000.0
2009-04-06 04:07:00,67.086,67.118,67.074,67.117,85600000.0
2009-04-06 04:08:00,67.118,67.124,67.103,67.111,61910000.0
2009-04-06 04:09:00,67.132,67.132,67.101,67.121,44420000.0
2009-04-06 04:10:00,67.11,67.123,67.106,67.117,45120000.0
2009-04-06 04:11:00,67.128,67.138,67.108,67.127,60810000.0
2009-04-06 04:12:00,67.129,67.154,67.126,67.128,37560000.0
2009-04-06 04:13:00,67.126,67.131,67.099,67.099,70960000.0
2009-04-06 04:14:00,67.116,67.117,67.096,67.096,37530000.0
2009-04-06 04:15:00,67.111,67.113,67.104,67.113,12020000.0
2009-04-06 04:16:00,67.123,67.183,67.123,67.174,42240000.0
2009-04-06 04:17:00,67.186,67.19,67.177,67.177,41860000.0
2009-04-06 04:18:00,67.188,67.188,67.163,67.171,40950000.0
2009-04-06 04:19:00,67.177,67.188,67.174,67.181,41530000.0
2009-04-06 04:20:00,67.171,67.171,67.145,67.165,51150000.0
2009-04-06 04:21:00,67.167,67.167,67.129,67.129,146850000.0
2009-04-06 04:22:00,67.124,67.124,67.086,67.086,97500000.0
2009-04-06 04:23:00,67.1,67.158,67.1,67.139,70130000.0
2009-04-06 04:24:00,67.146,67.16,67.128,67.151,96830000.0
2009-04-06 04:25:00,67.135,67.142,67.125,67.133,56730000.0
2009-04-06 04:26:00,67.133,67.158,67.128,67.152,63580000.0
2009-04-06 04:27:00,67.141,67.156,67.141,67.156,38580000.0
2009-04-06 04:28:00,67.145,67.15,67.131,67.145,48180000.0
2009-04-06 04:29:00,67.153,67.163,67.141,67.159,104430000.0
2009-04-06 04:30:00,67.174,67.182,67.153,67.166,64510000.0
2009-04-06 04:31:00,67.133,67.147,67.122,67.139,47070000.0
2009-04-06 04:32:00,67.138,67.145,67.122,67.138,56220000.0
2009-04-06 04:33:00,67.131,67.131,67.113,67.125,16380000.0
2009-04-06 04:34:00,67.134,67.144,67.123,67.139,30130000.0
2009-04-06 04:35:00,67.127,67.132,67.114,67.122,33630000.0
2009-04-06 04:36:00,67.13,67.132,67.116,67.123,43150000.0
2009-04-06 04:37:00,67.127,67.133,67.113,67.114,68810000.0
2009-04-06 04:38:00,67.12,67.13,67.118,67.118,91870000.0
2009-04-06 04:39:00,67.133,67.135,67.123,67.127,97160000.0
2009-04-06 04:40:00,67.129,67.135,67.124,67.124,51890000.0
2009-04-06 04:41:00,67.122,67.136,67.122,67.123,97630000.0
2009-04-06 04:42:00,67.135,67.137,67.131,67.132,107460000.0
2009-04-06 04:43:00,67.129,67.135,67.123,67.132,113340000.0
2009-04-06 04:44:00,67.133,67.144,67.125,67.144,35550000.0
2009-04-06 04:45:00,67.157,67.159,67.134,67.147,89710000.0
2009-04-06 04:46:00,67.147,67.151,67.131,67.15,62060000.0
2009-04-06 04:47:00,67.15,67.15,67.125,67.14,76620000.0
2009-04-06 04:48:00,67.131,67.136,67.123,67.136,36060000.0
2009-04-06 04:49:00,67.136,67.152,67.132,67.148,63440000.0
2009-04-06 04:50:00,67.121,67.137,67.114,67.133,86710000.0
2009-04-06 04:51:00,67.112,67.135,67.111,67.127,68050000.0
2009-04-06 04:52:00,67.119,67.125,67.1,67.116,82160000.0
2009-04-06 04:53:00,67.112,67.124,67.112,67.123,87610000.0
2009-04-06 04:54:00,67.144,67.144,67.125,67.138,61140000.0
2009-04-06 04:55:00,67.13,67.134,67.123,67.134,73000000.0
2009-04-06 04:56:00,67.126,67.134,67.123,67.126,74590000.0
2009-04-06 04:57:00,67.141,67.141,67.126,67.136,81350000.0
2009-04-06 04:58:00,67.128,67.155,67.128,67.133,77950000.0
2009-04-06 04:59:00,67.149,67.152,67.13,67.152,48910000.0
2009-04-06 05:00:00,67.161,67.163,67.133,67.148,46930000.0
2009-04-06 05:01:00,67.135,67.142,67.132,67.141,51170000.0
2009-04-06 05:02:00,67.132,67.142,67.125,67.137,66540000.0
2009-04-06 05:03:00,67.161,67.164,67.141,67.141,107090000.0
2009-04-06 05:04:00,67.125,67.126,67.117,67.121,117380000.0
2009-04-06 05:06:00,67.159,67.159,67.122,67.129,95180000.0
2009-04-06 05:07:00,67.116,67.117,67.109,67.115,95860000.0
2009-04-06 05:08:00,67.131,67.145,67.129,67.139,144080000.0
2009-04-06 05:09:00,67.139,67.152,67.132,67.144,115980000.0
2009-04-06 05:10:00,67.157,67.159,67.157,67.158,57160000.0
2009-04-06 05:11:00,67.151,67.157,67.15,67.15,57530000.0
2009-04-06 05:12:00,67.153,67.153,67.142,67.152,108410000.0
2009-04-06 05:13:00,67.154,67.159,67.138,67.138,97770000.0
2009-04-06 05:14:00,67.149,67.174,67.149,67.174,100210000.0
2009-04-06 05:15:00,67.187,67.189,67.154,67.163,68640000.0
2009-04-06 05:16:00,67.158,67.165,67.152,67.152,90090000.0
2009-04-06 05:17:00,67.152,67.152,67.124,67.125,55550000.0
2009-04-06 05:18:00,67.145,67.146,67.141,67.141,94210000.0
2009-04-06 05:19:00,67.14,67.154,67.139,67.14,73030000.0
2009-04-06 05:20:00,67.154,67.163,67.141,67.151,100200000.0
2009-04-06 05:21:00,67.146,67.155,67.14,67.155,100870000.0
2009-04-06 05:22:00,67.165,67.173,67.153,67.161,91050000.0
2009-04-06 05:23:00,67.172,67.172,67.153,67.17,62280000.0
2009-04-06 05:24:00,67.159,67.17,67.152,67.167,110500000.0
2009-04-06 05:25:00,67.17,67.172,67.154,67.157,59170000.0
2009-04-06 05:26:00,67.167,67.181,67.164,67.179,93140000.0
2009-04-06 05:27:00,67.198,67.204,67.184,67.204,93170000.0
2009-04-06 05:28:00,67.201,67.202,67.184,67.202,72040000.0
2009-04-06 05:29:00,67.197,67.212,67.197,67.205,105590000.0
2009-04-06 05:30:00,67.234,67.234,67.219,67.222,92060000.0
2009-04-06 05:31:00,67.224,67.233,67.221,67.233,71740000.0
2009-04-06 05:32:00,67.238,67.269,67.238,67.267,74400000.0
2009-04-06 05:33:00,67.297,67.302,67.247,67.284,133350000.0
2009-04-06 05:34:00,67.264,67.266,67.252,67.257,70200000.0
2009-04-06 05:35:00,67.25,67.25,67.227,67.241,139290000.0
2009-04-06 05:36:00,67.237,67.237,67.205,67.218,125640000.0
2009-04-06 05:37:00,67.205,67.229,67.205,67.228,113560000.0
2009-04-06 05:38:00,67.222,67.235,67.219,67.235,104730000.0
2009-04-06 05:39:00,67.221,67.221,67.204,67.215,121040000.0
2009-04-06 05:40:00,67.208,67.223,67.201,67.204,62400000.0
2009-04-06 05:41:00,67.2,67.224,67.199,67.216,68130000.0
2009-04-06 05:42:00,67.203,67.206,67.181,67.19,81490000.0
2009-04-06 05:43:00,67.194,67.214,67.194,67.214,95370000.0
2009-04-06 05:44:00,67.201,67.204,67.192,67.193,106190000.0
2009-04-06 05:45:00,67.219,67.23,67.206,67.219,74490000.0
2009-04-06 05:46:00,67.219,67.222,67.193,67.193,98980000.0
2009-04-06 05:47:00,67.193,67.197,67.189,67.193,63090000.0
2009-04-06 05:48:00,67.206,67.206,67.18,67.196,119090000.0
2009-04-06 05:49:00,67.209,67.212,67.202,67.209,103010000.0
2009-04-06 05:50:00,67.208,67.21,67.191,67.197,80450000.0
2009-04-06 05:51:00,67.204,67.211,67.191,67.202,77620000.0
2009-04-06 05:52:00,67.217,67.228,67.215,67.225,103810000.0
2009-04-06 05:53:00,67.225,67.243,67.224,67.234,21620000.0
2009-04-06 05:54:00,67.238,67.238,67.205,67.211,75840000.0
2009-04-06 05:55:00,67.221,67.223,67.213,67.223,107440000.0
2009-04-06 05:56:00,67.228,67.241,67.228,67.237,88530000.0
2009-04-06 05:57:00,67.233,67.254,67.233,67.241,108100000.0
2009-04-06 05:58:00,67.221,67.232,67.206,67.216,91710000.0
2009-04-06 05:59:00,67.214,67.218,67.202,67.213,89520000.0
2009-04-06 06:00:00,67.231,67.231,67.206,67.206,88720000.0
2009-04-06 06:01:00,67.194,67.203,67.191,67.202,92820000.0
2009-04-06 06:02:00,67.191,67.206,67.184,67.189,87750000.0
2009-04-06 06:03:00,67.195,67.196,67.175,67.19,115900000.0
2009-04-06 06:04:00,67.184,67.188,67.173,67.187,58070000.0
2009-04-06 06:05:00,67.174,67.185,67.171,67.181,124460000.0
2009-04-06 06:06:00,67.185,67.185,67.152,67.162,66710000.0
2009-04-06 06:07:00,67.154,67.171,67.154,67.156,111610000.0
2009-04-06 06:08:00,67.167,67.171,67.159,67.169,61530000.0
2009-04-06 06:09:00,67.178,67.192,67.151,67.152,58100000.0
2009-04-06 06:10:00,67.162,67.175,67.158,67.166,76350000.0
2009-04-06 06:11:00,67.157,67.179,67.156,67.166,115510000.0
2009-04-06 06:12:00,67.142,67.155,67.142,67.149,144810000.0
2009-04-06 06:13:00,67.164,67.165,67.151,67.151,90900000.0
2009-04-06 06:14:00,67.148,67.148,67.131,67.145,146050000.0
2009-04-06 06:15:00,67.135,67.146,67.106,67.118,140030000.0
2009-04-06 06:16:00,67.122,67.149,67.12,67.148,79560000.0
2009-04-06 06:17:00,67.13,67.144,67.128,67.144,92570000.0
2009-04-06 06:18:00,67.149,67.149,67.118,67.125,96970000.0
2009-04-06 06:19:00,67.118,67.13,67.117,67.126,75280000.0
2009-04-06 06:20:00,67.147,67.17,67.142,67.155,109190000.0
2009-04-06 06:21:00,67.15,67.164,67.148,67.162,186850000.0
2009-04-06 06:22:00,67.171,67.179,67.169,67.171,158860000.0
2009-04-06 06:23:00,67.143,67.152,67.141,67.151,55980000.0
2009-04-06 06:24:00,67.18,67.181,67.172,67.177,75250000.0
2009-04-06 06:25:00,67.158,67.164,67.153,67.162,68500000.0
2009-04-06 06:26:00,67.169,67.176,67.165,67.172,109550000.0
2009-04-06 06:27:00,67.191,67.191,67.178,67.18,113470000.0
2009-04-06 06:28:00,67.177,67.184,67.174,67.181,123610000.0
2009-04-06 06:29:00,67.186,67.194,67.185,67.194,93590000.0
2009-04-06 06:30:00,67.194,67.202,67.176,67.191,86730000.0
2009-04-06 06:31:00,67.185,67.205,67.185,67.195,136440000.0
2009-04-06 06:32:00,67.206,67.22,67.196,67.211,125120000.0
2009-04-06 06:33:00,67.214,67.222,67.207,67.216,95210000.0
2009-04-06 06:34:00,67.217,67.219,67.216,67.217,55270000.0
2009-04-06 06:35:00,67.205,67.212,67.196,67.207,72710000.0
2009-04-06 06:36:00,67.2,67.2,67.174,67.174,57910000.0
2009-04-06 06:37:00,67.175,67.199,67.17,67.182,97250000.0
2009-04-06 06:38:00,67.18,67.192,67.18,67.187,59880000.0
2009-04-06 06:39:00,67.202,67.21,67.189,67.19,95850000.0
2009-04-06 06:40:00,67.204,67.204,67.186,67.186,99830000.0
2009-04-06 06:41:00,67.19,67.202,67.181,67.187,128740000.0
2009-04-06 06:42:00,67.195,67.198,67.19,67.194,100570000.0
2009-04-06 06:43:00,67.195,67.204,67.191,67.196,131070000.0
2009-04-06 06:44:00,67.203,67.204,67.193,67.198,75040000.0
2009-04-06 06:45:00,67.212,67.212,67.192,67.192,47790000.0
2009-04-06 06:46:00,67.198,67.205,67.196,67.201,48330000.0
2009-04-06 06:47:00,67.179,67.191,67.175,67.178,75830000.0
2009-04-06 06:48:00,67.195,67.199,67.189,67.189,96350000.0
2009-04-06 06:49:00,67.184,67.184,67.17,67.177,112250000.0
2009-04-06 06:50:00,67.173,67.176,67.163,67.175,50410000.0
2009-04-06 06:51:00,67.193,67.193,67.181,67.181,47850000.0
2009-04-06 06:52:00,67.189,67.194,67.184,67.184,83870000.0
2009-04-06 06:53:00,67.183,67.185,67.171,67.178,89350000.0
2009-04-06 06:54:00,67.178,67.178,67.154,67.154,83630000.0
2009-04-06 06:55:00,67.165,67.165,67.143,67.145,58710000.0
2009-04-06 06:56:00,67.154,67.158,67.148,67.148,59170000.0
2009-04-06 06:57:00,67.166,67.166,67.153,67.157,69670000.0
2009-04-06 06:58:00,67.157,67.159,67.153,67.157,117380000.0
2009-04-06 06:59:00,67.16,67.174,67.153,67.166,101400000.0
2009-04-06 07:00:00,67.159,67.175,67.157,67.164,96520000.0
2009-04-06 07:01:00,67.163,67.188,67.16,67.168,103460000.0
2009-04-06 07:02:00,67.165,67.175,67.154,67.154,65130000.0
2009-04-06 07:03:00,67.172,67.178,67.163,67.169,96250000.0
2009-04-06 07:04:00,67.165,67.168,67.154,67.157,122150000.0
2009-04-06 07:05:00,67.159,67.175,67.155,67.166,48180000.0
2009-04-06 07:06:00,67.16,67.171,67.159,67.166,105840000.0
2009-04-06 07:07:00,67.154,67.164,67.154,67.164,100940000.0
2009-04-06 07:08:00,67.147,67.153,67.141,67.146,91060000.0
2009-04-06 07:09:00,67.159,67.159,67.112,67.135,103730000.0
2009-04-06 07:10:00,67.118,67.121,67.102,67.102,111120000.0
2009-04-06 07:11:00,67.096,67.121,67.095,67.12,92810000.0
2009-04-06 07:12:00,67.104,67.107,67.087,67.099,90380000.0
2009-04-06 07:13:00,67.083,67.093,67.082,67.083,112460000.0
2009-04-06 07:14:00,67.093,67.106,67.083,67.095,46760000.0
2009-04-06 07:15:00,67.102,67.103,67.087,67.103,25780000.0
2009-04-06 07:16:00,67.114,67.118,67.099,67.102,62030000.0
2009-04-06 07:17:00,67.11,67.11,67.098,67.108,117200000.0
2009-04-06 07:18:00,67.086,67.092,67.084,67.089,107420000.0
2009-04-06 07:19:00,67.097,67.102,67.087,67.102,137420000.0
2009-04-06 07:20:00,67.104,67.121,67.085,67.108,110260000.0
2009-04-06 07:21:00,67.092,67.098,67.09,67.095,70550000.0
2009-04-06 07:22:00,67.112,67.122,67.094,67.118,109380000.0
2009-04-06 07:23:00,67.099,67.125,67.099,67.125,9580000.0
2009-04-06 07:24:00,67.105,67.105,67.059,67.092,75490000.0
2009-04-06 07:25:00,67.082,67.092,67.075,67.087,37560000.0
2009-04-06 07:26:00,67.081,67.101,67.078,67.101,77990000.0
2009-04-06 07:27:00,67.121,67.126,67.1,67.116,73080000.0
2009-04-06 07:28:00,67.098,67.104,67.091,67.099,75020000.0
2009-04-06 07:29:00,67.098,67.104,67.092,67.099,78760000.0
2009-04-06 07:30:00,67.116,67.116,67.103,67.104,72610000.0
2009-04-06 07:31:00,67.099,67.1,67.078,67.1,97090000.0
2009-04-06 07:32:00,67.093,67.109,67.093,67.103,71220000.0
2009-04-06 07:33:00,67.074,67.094,67.074,67.093,49380000.0
2009-04-06 07:34:00,67.102,67.107,67.093,67.102,61990000.0
2009-04-06 07:35:00,67.112,67.112,67.094,67.1,87980000.0
2009-04-06 07:36:00,67.106,67.107,67.101,67.106,84370000.0
2009-04-06 07:37:00,67.09,67.099,67.09,67.095,103390000.0
2009-04-06 07:38:00,67.101,67.107,67.1,67.104,102570000.0
2009-04-06 07:39:00,67.114,67.118,67.109,67.11,130910000.0
2009-04-06 07:41:00,67.119,67.129,67.101,67.129,90700000.0
2009-04-06 07:42:00,67.145,67.145,67.133,67.134,64970000.0
2009-04-06 07:43:00,67.139,67.144,67.129,67.144,40060000.0
2009-04-06 07:44:00,67.12,67.132,67.115,67.128,66870000.0
2009-04-06 07:45:00,67.149,67.156,67.117,67.138,64740000.0
2009-04-06 07:46:00,67.111,67.124,67.087,67.095,61770000.0
2009-04-06 07:47:00,67.095,67.096,67.082,67.083,63200000.0
2009-04-06 07:48:00,67.099,67.099,67.074,67.083,52870000.0
2009-04-06 07:49:00,67.088,67.104,67.084,67.102,85400000.0
2009-04-06 07:50:00,67.115,67.125,67.099,67.113,53650000.0
2009-04-06 07:51:00,67.093,67.111,67.093,67.111,42080000.0
2009-04-06 07:52:00,67.101,67.103,67.085,67.097,54060000.0
2009-04-06 07:53:00,67.102,67.112,67.094,67.094,65480000.0
2009-04-06 07:54:00,67.102,67.111,67.093,67.094,78130000.0
2009-04-06 07:55:00,67.087,67.104,67.087,67.104,86800000.0
2009-04-06 07:57:00,67.114,67.114,67.088,67.092,103350000.0
2009-04-06 07:58:00,67.09,67.096,67.083,67.091,74820000.0
2009-04-06 07:59:00,67.076,67.09,67.064,67.089,44780000.0
2009-04-06 08:00:00,67.101,67.102,67.079,67.088,81370000.0
2009-04-06 08:01:00,67.082,67.082,67.072,67.077,75350000.0
2009-04-06 08:02:00,67.094,67.119,67.089,67.119,75280000.0
2009-04-06 08:03:00,67.115,67.115,67.094,67.099,69580000.0
2009-04-06 08:04:00,67.089,67.1,67.074,67.083,59900000.0
2009-04-06 08:05:00,67.089,67.11,67.076,67.092,97410000.0
2009-04-06 08:06:00,67.109,67.109,67.069,67.082,64010000.0
2009-04-06 08:07:00,67.071,67.084,67.071,67.078,53340000.0
2009-04-06 08:08:00,67.091,67.093,67.084,67.093,68930000.0
2009-04-06 08:09:00,67.122,67.124,67.095,67.103,76490000.0
2009-04-06 08:10:00,67.105,67.108,67.084,67.097,88660000.0
2009-04-06 08:11:00,67.093,67.113,67.092,67.092,105300000.0
2009-04-06 08:12:00,67.103,67.111,67.093,67.102,94330000.0
2009-04-06 08:13:00,67.113,67.132,67.109,67.122,128280000.0
2009-04-06 08:14:00,67.138,67.161,67.137,67.161,58940000.0
2009-04-06 08:15:00,67.164,67.173,67.148,67.148,67580000.0
2009-04-06 08:16:00,67.154,67.163,67.153,67.159,48470000.0
2009-04-06 08:17:00,67.148,67.172,67.148,67.172,70800000.0
2009-04-06 08:18:00,67.194,67.199,67.168,67.182,89120000.0
2009-04-06 08:19:00,67.197,67.201,67.177,67.201,71880000.0
2009-04-06 08:20:00,67.202,67.21,67.187,67.203,106600000.0
2009-04-06 08:21:00,67.2,67.2,67.167,67.179,62490000.0
2009-04-06 08:22:00,67.177,67.187,67.155,67.159,116890000.0
2009-04-06 08:23:00,67.163,67.165,67.153,67.153,118310000.0
2009-04-06 08:24:00,67.17,67.171,67.146,67.156,153110000.0
2009-04-06 08:25:00,67.166,67.171,67.154,67.155,111270000.0
2009-04-06 08:26:00,67.162,67.182,67.154,67.182,105330000.0
2009-04-06 08:27:00,67.189,67.189,67.164,67.169,78380000.0
2009-04-06 08:28:00,67.151,67.171,67.133,67.148,67900000.0
2009-04-06 08:29:00,67.141,67.153,67.134,67.138,108240000.0
2009-04-06 08:30:00,67.158,67.175,67.153,67.173,74000000.0
2009-04-06 08:31:00,67.158,67.167,67.146,67.161,51690000.0
2009-04-06 08:32:00,67.152,67.166,67.149,67.154,35500000.0
2009-04-06 08:33:00,67.175,67.176,67.149,67.173,28770000.0
2009-04-06 08:34:00,67.181,67.182,67.135,67.152,44150000.0
2009-04-06 08:35:00,67.158,67.182,67.151,67.151,28860000.0
2009-04-06 08:36:00,67.169,67.178,67.14,67.166,41420000.0
2009-04-06 08:37:00,67.184,67.184,67.163,67.182,52400000.0
2009-04-06 08:38:00,67.176,67.201,67.176,67.186,97850000.0
2009-04-06 08:39:00,67.203,67.203,67.174,67.18,99110000.0
2009-04-06 08:40:00,67.181,67.228,67.181,67.204,113650000.0
2009-04-06 08:41:00,67.255,67.3,67.255,67.268,65990000.0
2009-04-06 08:42:00,67.278,67.278,67.233,67.233,127430000.0
2009-04-06 08:43:00,67.217,67.233,67.193,67.216,103390000.0
2009-04-06 08:44:00,67.241,67.274,67.236,67.274,55450000.0
2009-04-06 08:45:00,67.303,67.326,67.284,67.3,69480000.0
2009-04-06 08:46:00,67.304,67.304,67.287,67.294,19120000.0
2009-04-06 08:47:00,67.306,67.323,67.306,67.306,42780000.0
2009-04-06 08:48:00,67.334,67.368,67.31,67.342,34450000.0
2009-04-06 08:49:00,67.336,67.367,67.329,67.34,65830000.0
2009-04-06 08:50:00,67.35,67.351,67.318,67.318,128650000.0
2009-04-06 08:51:00,67.319,67.327,67.295,67.295,54180000.0
2009-04-06 08:52:00,67.304,67.311,67.293,67.293,39780000.0
2009-04-06 08:53:00,67.276,67.285,67.264,67.279,28980000.0
2009-04-06 08:54:00,67.293,67.295,67.275,67.294,72760000.0
2009-04-06 08:55:00,67.284,67.305,67.284,67.297,78560000.0
2009-04-06 08:56:00,67.292,67.311,67.284,67.296,141260000.0
2009-04-06 08:57:00,67.311,67.311,67.284,67.294,94710000.0
2009-04-06 08:58:00,67.29,67.298,67.265,67.297,96140000.0
2009-04-06 08:59:00,67.301,67.334,67.301,67.327,45880000.0
2009-04-06 09:00:00,67.343,67.353,67.324,67.337,37610000.0
2009-04-06 09:01:00,67.326,67.366,67.326,67.354,63320000.0
2009-04-06 09:02:00,67.368,67.37,67.346,67.363,65130000.0
2009-04-06 09:03:00,67.378,67.378,67.357,67.364,33660000.0
2009-04-06 09:04:00,67.359,67.359,67.333,67.34,71630000.0
2009-04-06 09:05:00,67.345,67.351,67.324,67.349,75080000.0
2009-04-06 09:06:00,67.339,67.36,67.323,67.346,47320000.0
2009-04-06 09:07:00,67.357,67.39,67.355,67.376,83280000.0
2009-04-06 09:08:00,67.359,67.38,67.352,67.352,30730000.0
2009-04-06 09:09:00,67.38,67.395,67.36,67.368,82820000.0
2009-04-06 09:10:00,67.378,67.39,67.366,67.378,84720000.0
2009-04-06 09:11:00,67.365,67.385,67.347,67.347,66860000.0
2009-04-06 09:12:00,67.361,67.38,67.342,67.354,57970000.0
2009-04-06 09:13:00,67.352,67.373,67.352,67.367,106170000.0
2009-04-06 09:14:00,67.363,67.364,67.353,67.358,98680000.0
2009-04-06 09:15:00,67.358,67.358,67.327,67.34,91230000.0
2009-04-06 09:16:00,67.312,67.334,67.305,67.314,59760000.0
2009-04-06 09:17:00,67.329,67.366,67.322,67.339,64120000.0
2009-04-06 09:18:00,67.359,67.369,67.35,67.363,22240000.0
2009-04-06 09:19:00,67.351,67.357,67.344,67.355,72320000.0
2009-04-06 09:20:00,67.366,67.374,67.35,67.36,90400000.0
2009-04-06 09:21:00,67.36,67.367,67.328,67.333,83670000.0
2009-04-06 09:22:00,67.35,67.353,67.326,67.352,72930000.0
2009-04-06 09:23:00,67.343,67.344,67.316,67.33,86170000.0
2009-04-06 09:24:00,67.33,67.33,67.307,67.318,119700000.0
2009-04-06 09:25:00,67.319,67.321,67.294,67.304,104320000.0
2009-04-06 09:26:00,67.293,67.322,67.293,67.313,96810000.0
2009-04-06 09:27:00,67.344,67.349,67.326,67.326,67830000.0
2009-04-06 09:28:00,67.329,67.341,67.327,67.327,78990000.0
2009-04-06 09:29:00,67.329,67.334,67.319,67.328,73560000.0
2009-04-06 09:30:00,67.34,67.351,67.327,67.342,79540000.0
2009-04-06 09:31:00,67.342,67.351,67.338,67.338,79510000.0
2009-04-06 09:32:00,67.345,67.35,67.332,67.34,73310000.0
2009-04-06 09:33:00,67.359,67.371,67.349,67.36,89620000.0
2009-04-06 09:34:00,67.373,67.396,67.366,67.391,60230000.0
2009-04-06 09:35:00,67.388,67.4,67.384,67.396,86500000.0
2009-04-06 09:36:00,67.422,67.422,67.395,67.406,101550000.0
2009-04-06 09:37:00,67.412,67.412,67.393,67.4,72800000.0
2009-04-06 09:38:00,67.403,67.405,67.392,67.405,94360000.0
2009-04-06 09:39:00,67.371,67.381,67.354,67.381,88560000.0
2009-04-06 09:40:00,67.376,67.383,67.372,67.38,89030000.0
2009-04-06 09:41:00,67.38,67.392,67.373,67.374,135450000.0
2009-04-06 09:42:00,67.394,67.41,67.377,67.403,90260000.0
2009-04-06 09:43:00,67.39,67.399,67.374,67.393,85980000.0
2009-04-06 09:44:00,67.377,67.377,67.321,67.327,61140000.0
2009-04-06 09:45:00,67.334,67.35,67.316,67.334,121490000.0
2009-04-06 09:46:00,67.338,67.343,67.311,67.315,59160000.0
2009-04-06 09:47:00,67.328,67.345,67.328,67.34,57030000.0
2009-04-06 09:48:00,67.356,67.365,67.343,67.355,69920000.0
2009-04-06 09:49:00,67.365,67.381,67.364,67.381,86840000.0
2009-04-06 09:50:00,67.378,67.382,67.368,67.375,101920000.0
2009-04-06 09:51:00,67.38,67.384,67.337,67.349,41830000.0
2009-04-06 09:52:00,67.366,67.369,67.36,67.369,36120000.0
2009-04-06 09:53:00,67.358,67.358,67.352,67.353,28730000.0
2009-04-06 09:54:00,67.376,67.376,67.345,67.357,89920000.0
2009-04-06 09:55:00,67.357,67.372,67.355,67.361,101180000.0
2009-04-06 09:56:00,67.369,67.389,67.366,67.38,49680000.0
2009-04-06 09:57:00,67.391,67.391,67.374,67.382,28070000.0
2009-04-06 09:58:00,67.391,67.393,67.372,67.379,106430000.0
2009-04-06 09:59:00,67.385,67.386,67.373,67.376,41150000.0
2009-04-06 10:00:00,67.358,67.376,67.353,67.374,17930000.0
2009-04-06 10:01:00,67.366,67.371,67.353,67.364,42950000.0
2009-04-06 10:02:00,67.349,67.358,67.342,67.354,49630000.0
2009-04-06 10:03:00,67.367,67.37,67.351,67.362,50840000.0
2009-04-06 10:04:00,67.375,67.39,67.372,67.384,86630000.0
2009-04-06 10:05:00,67.388,67.428,67.385,67.421,57590000.0
2009-04-06 10:06:00,67.455,67.477,67.425,67.471,45400000.0
2009-04-06 10:07:00,67.49,67.499,67.476,67.478,42360000.0
2009-04-06 10:08:00,67.488,67.494,67.475,67.485,56200000.0
2009-04-06 10:09:00,67.495,67.495,67.462,67.463,33130000.0
2009-04-06 10:10:00,67.468,67.476,67.458,67.458,73210000.0
2009-04-06 10:11:00,67.446,67.457,67.438,67.446,32360000.0
2009-04-06 10:12:00,67.457,67.469,67.434,67.469,13070000.0
2009-04-06 10:13:00,67.474,67.474,67.46,67.468,44930000.0
2009-04-06 10:14:00,67.464,67.464,67.452,67.455,39490000.0
2009-04-06 10:15:00,67.481,67.482,67.458,67.47,41240000.0
2009-04-06 10:16:00,67.466,67.478,67.466,67.474,45580000.0
2009-04-06 10:17:00,67.472,67.49,67.472,67.476,54530000.0
2009-04-06 10:18:00,67.504,67.509,67.485,67.491,143130000.0
2009-04-06 10:19:00,67.499,67.515,67.497,67.507,99190000.0
2009-04-06 10:20:00,67.511,67.558,67.511,67.558,74070000.0
2009-04-06 10:21:00,67.592,67.592,67.556,67.566,91280000.0
2009-04-06 10:22:00,67.552,67.572,67.545,67.547,59750000.0
2009-04-06 10:23:00,67.554,67.554,67.541,67.548,63580000.0
2009-04-06 10:24:00,67.553,67.556,67.541,67.545,41400000.0
2009-04-06 10:25:00,67.515,67.533,67.515,67.523,46510000.0
2009-04-06 10:26:00,67.534,67.561,67.513,67.536,102300000.0
2009-04-06 10:27:00,67.563,67.564,67.535,67.542,61170000.0
2009-04-06 10:28:00,67.538,67.549,67.536,67.537,51670000.0
2009-04-06 10:29:00,67.539,67.542,67.507,67.524,58100000.0
2009-04-06 10:30:00,67.517,67.517,67.476,67.505,21640000.0
2009-04-06 10:31:00,67.469,67.482,67.461,67.467,26010000.0
2009-04-06 10:32:00,67.468,67.482,67.447,67.455,35010000.0
2009-04-06 10:33:00,67.464,67.475,67.441,67.471,42750000.0
2009-04-06 10:34:00,67.486,67.533,67.486,67.513,64850000.0
2009-04-06 10:35:00,67.539,67.539,67.524,67.524,93540000.0
2009-04-06 10:36:00,67.537,67.537,67.516,67.529,98450000.0
2009-04-06 10:37:00,67.539,67.55,67.534,67.549,54600000.0
2009-04-06 10:38:00,67.541,67.542,67.515,67.532,100490000.0
2009-04-06 10:39:00,67.539,67.54,67.519,67.533,110440000.0
2009-04-06 10:40:00,67.512,67.53,67.498,67.498,109620000.0
2009-04-06 10:41:00,67.492,67.494,67.475,67.493,34600000.0
2009-04-06 10:42:00,67.482,67.484,67.463,67.479,89090000.0
2009-04-06 10:43:00,67.464,67.484,67.463,67.472,65580000.0
2009-04-06 10:44:00,67.462,67.491,67.462,67.47,72390000.0
2009-04-06 10:45:00,67.491,67.497,67.482,67.488,31570000.0
2009-04-06 10:46:00,67.497,67.497,67.485,67.497,62220000.0
2009-04-06 10:47:00,67.522,67.541,67.505,67.512,101870000.0
2009-04-06 10:48:00,67.529,67.539,67.509,67.519,72430000.0
2009-04-06 10:49:00,67.515,67.527,67.492,67.501,80250000.0
2009-04-06 10:50:00,67.503,67.537,67.498,67.512,82640000.0
2009-04-06 10:51:00,67.532,67.532,67.506,67.52,62810000.0
2009-04-06 10:52:00,67.517,67.55,67.504,67.507,67130000.0
2009-04-06 10:53:00,67.501,67.514,67.484,67.489,76220000.0
2009-04-06 10:54:00,67.51,67.51,67.497,67.508,79000000.0
2009-04-06 10:55:00,67.519,67.522,67.508,67.513,84620000.0
2009-04-06 10:56:00,67.522,67.522,67.496,67.506,47610000.0
2009-04-06 10:57:00,67.516,67.525,67.495,67.51,46520000.0
2009-04-06 10:58:00,67.507,67.531,67.507,67.531,51990000.0
2009-04-06 10:59:00,67.527,67.549,67.523,67.544,69650000.0
2009-04-06 11:00:00,67.572,67.572,67.553,67.556,107330000.0
2009-04-06 11:01:00,67.559,67.565,67.54,67.555,106560000.0
2009-04-06 11:02:00,67.557,67.563,67.545,67.547,98160000.0
2009-04-06 11:03:00,67.563,67.576,67.547,67.568,103030000.0
2009-04-06 11:04:00,67.543,67.564,67.543,67.555,82980000.0
2009-04-06 11:05:00,67.552,67.571,67.552,67.563,142270000.0
2009-04-06 11:06:00,67.581,67.581,67.563,67.575,117820000.0
2009-04-06 11:07:00,67.582,67.585,67.571,67.585,46070000.0
2009-04-06 11:08:00,67.573,67.583,67.573,67.576,58240000.0
2009-04-06 11:09:00,67.589,67.589,67.559,67.559,98020000.0
2009-04-06 11:10:00,67.548,67.548,67.513,67.519,101020000.0
2009-04-06 11:11:00,67.502,67.515,67.489,67.499,104680000.0
2009-04-06 11:12:00,67.5,67.519,67.493,67.519,68930000.0
2009-04-06 11:13:00,67.541,67.541,67.516,67.517,100720000.0
2009-04-06 11:14:00,67.523,67.53,67.516,67.521,50790000.0
2009-04-06 11:15:00,67.541,67.541,67.526,67.526,92460000.0
2009-04-06 11:16:00,67.526,67.526,67.513,67.525,68240000.0
2009-04-06 11:17:00,67.501,67.515,67.501,67.508,99080000.0
2009-04-06 11:18:00,67.526,67.526,67.489,67.512,97180000.0
2009-04-06 11:19:00,67.499,67.512,67.494,67.494,93420000.0
2009-04-06 11:20:00,67.498,67.519,67.463,67.463,60070000.0
2009-04-06 11:21:00,67.467,67.481,67.446,67.472,111300000.0
2009-04-06 11:22:00,67.48,67.48,67.455,67.473,60440000.0
2009-04-06 11:23:00,67.467,67.485,67.455,67.467,87170000.0
2009-04-06 11:24:00,67.495,67.495,67.455,67.465,88390000.0
2009-04-06 11:25:00,67.455,67.47,67.449,67.449,64100000.0
2009-04-06 11:26:00,67.454,67.468,67.449,67.465,103230000.0
2009-04-06 11:27:00,67.481,67.484,67.447,67.462,88410000.0
2009-04-06 11:28:00,67.458,67.5,67.458,67.495,70710000.0
2009-04-06 11:29:00,67.482,67.499,67.482,67.495,76920000.0
2009-04-06 11:30:00,67.513,67.517,67.49,67.513,120710000.0
2009-04-06 11:31:00,67.502,67.507,67.499,67.506,73060000.0
2009-04-06 11:32:00,67.492,67.503,67.492,67.492,136520000.0
2009-04-06 11:33:00,67.509,67.509,67.464,67.464,124250000.0
2009-04-06 11:34:00,67.469,67.48,67.465,67.474,120160000.0
2009-04-06 11:35:00,67.478,67.509,67.467,67.509,105860000.0
2009-04-06 11:36:00,67.494,67.502,67.487,67.501,109370000.0
2009-04-06 11:37:00,67.496,67.508,67.471,67.483,67300000.0
2009-04-06 11:38:00,67.504,67.504,67.481,67.501,64380000.0
2009-04-06 11:39:00,67.519,67.519,67.494,67.495,83900000.0
2009-04-06 11:40:00,67.491,67.491,67.455,67.461,88230000.0
2009-04-06 11:41:00,67.463,67.484,67.463,67.484,106100000.0
2009-04-06 11:42:00,67.492,67.492,67.466,67.474,74790000.0
2009-04-06 11:43:00,67.432,67.452,67.425,67.444,89240000.0
2009-04-06 11:44:00,67.429,67.459,67.419,67.423,53180000.0
2009-04-06 11:45:00,67.441,67.45,67.415,67.431,112760000.0
2009-04-06 11:46:00,67.399,67.422,67.395,67.4,103280000.0
2009-04-06 11:47:00,67.391,67.412,67.388,67.389,68570000.0
2009-04-06 11:48:00,67.408,67.408,67.326,67.37,71850000.0
2009-04-06 11:49:00,67.376,67.388,67.366,67.368,95720000.0
2009-04-06 11:50:00,67.387,67.416,67.387,67.41,9770000.0
2009-04-06 11:51:00,67.433,67.435,67.404,67.417,76730000.0
2009-04-06 11:52:00,67.427,67.438,67.399,67.401,98630000.0
2009-04-06 11:53:00,67.405,67.413,67.392,67.409,92080000.0
2009-04-06 11:54:00,67.401,67.401,67.365,67.374,101720000.0
2009-04-06 11:55:00,67.362,67.367,67.345,67.352,83120000.0
2009-04-06 11:56:00,67.338,67.338,67.295,67.324,85190000.0
2009-04-06 11:57:00,67.326,67.38,67.317,67.376,91730000.0
2009-04-06 11:58:00,67.352,67.372,67.347,67.36,95340000.0
2009-04-06 11:59:00,67.347,67.362,67.345,67.357,86210000.0
2009-04-06 12:00:00,67.35,67.365,67.334,67.354,108710000.0
2009-04-06 12:01:00,67.356,67.371,67.331,67.371,48970000.0
2009-04-06 12:02:00,67.364,67.372,67.344,67.36,112080000.0
2009-04-06 12:03:00,67.386,67.386,67.366,67.372,67930000.0
2009-04-06 12:04:00,67.364,67.378,67.358,67.369,112170000.0
2009-04-06 12:05:00,67.396,67.402,67.38,67.402,58900000.0
2009-04-06 12:06:00,67.422,67.428,67.399,67.407,64810000.0
2009-04-06 12:07:00,67.404,67.407,67.387,67.395,79570000.0
2009-04-06 12:08:00,67.382,67.397,67.376,67.383,117870000.0
2009-04-06 12:09:00,67.368,67.406,67.355,67.37,141430000.0
2009-04-06 12:10:00,67.375,67.382,67.358,67.369,91100000.0
2009-04-06 12:11:00,67.362,67.387,67.36,67.366,138830000.0
2009-04-06 12:12:00,67.38,67.38,67.334,67.34,139270000.0
2009-04-06 12:13:00,67.34,67.357,67.334,67.348,78530000.0
2009-04-06 12:14:00,67.344,67.362,67.342,67.347,87020000.0
2009-04-06 12:15:00,67.384,67.402,67.358,67.391,99760000.0
2009-04-06 12:16:00,67.402,67.404,67.394,67.395,71230000.0
2009-04-06 12:17:00,67.4,67.43,67.4,67.41,107990000.0
2009-04-06 12:18:00,67.427,67.439,67.421,67.424,175830000.0
2009-04-06 12:19:00,67.425,67.425,67.41,67.41,142380000.0
2009-04-06 12:20:00,67.418,67.429,67.401,67.409,60030000.0
2009-04-06 12:21:00,67.428,67.435,67.41,67.435,74080000.0
2009-04-06 12:22:00,67.44,67.454,67.426,67.445,66730000.0
2009-04-06 12:23:00,67.431,67.446,67.428,67.428,117590000.0
2009-04-06 12:24:00,67.444,67.444,67.407,67.411,110330000.0
2009-04-06 12:25:00,67.417,67.421,67.397,67.398,116230000.0
2009-04-06 12:26:00,67.412,67.421,67.405,67.415,88700000.0
2009-04-06 12:27:00,67.422,67.422,67.405,67.406,79360000.0
2009-04-06 12:28:00,67.411,67.411,67.393,67.397,139290000.0
2009-04-06 12:29:00,67.403,67.407,67.385,67.406,132610000.0
2009-04-06 12:30:00,67.426,67.428,67.405,67.421,94790000.0
2009-04-06 12:31:00,67.43,67.433,67.422,67.433,58410000.0
2009-04-06 12:32:00,67.42,67.433,67.42,67.424,72120000.0
2009-04-06 12:33:00,67.439,67.439,67.412,67.431,46880000.0
2009-04-06 12:34:00,67.428,67.452,67.428,67.452,82630000.0
2009-04-06 12:35:00,67.448,67.448,67.429,67.431,58960000.0
2009-04-06 12:36:00,67.449,67.449,67.423,67.431,91930000.0
2009-04-06 12:37:00,67.438,67.443,67.414,67.434,90450000.0
2009-04-06 12:38:00,67.442,67.447,67.421,67.439,121540000.0
2009-04-06 12:39:00,67.471,67.471,67.452,67.452,103780000.0
2009-04-06 12:40:00,67.44,67.451,67.44,67.442,126250000.0
2009-04-06 12:41:00,67.451,67.462,67.433,67.442,79430000.0
2009-04-06 12:42:00,67.463,67.463,67.44,67.445,46270000.0
2009-04-06 12:43:00,67.441,67.451,67.427,67.441,50150000.0
2009-04-06 12:44:00,67.442,67.451,67.428,67.45,73690000.0
2009-04-06 12:45:00,67.446,67.46,67.445,67.445,90560000.0
2009-04-06 12:46:00,67.45,67.453,67.424,67.436,104010000.0
2009-04-06 12:47:00,67.444,67.454,67.442,67.446,47000000.0
2009-04-06 12:48:00,67.471,67.471,67.445,67.449,50460000.0
2009-04-06 12:49:00,67.442,67.446,67.441,67.446,77750000.0
2009-04-06 12:50:00,67.442,67.453,67.442,67.448,82460000.0
2009-04-06 12:51:00,67.47,67.47,67.462,67.462,75470000.0
2009-04-06 12:52:00,67.457,67.457,67.454,67.456,69250000.0
2009-04-06 12:53:00,67.429,67.429,67.414,67.414,61830000.0
2009-04-06 12:54:00,67.44,67.44,67.387,67.412,79970000.0
2009-04-06 12:55:00,67.413,67.422,67.412,67.421,115300000.0
2009-04-06 12:56:00,67.403,67.422,67.399,67.407,103150000.0
2009-04-06 12:57:00,67.429,67.429,67.412,67.412,87440000.0
2009-04-06 12:58:00,67.409,67.435,67.399,67.413,109610000.0
2009-04-06 12:59:00,67.406,67.427,67.403,67.408,74580000.0
2009-04-06 13:00:00,67.415,67.424,67.4,67.406,87580000.0
2009-04-06 13:01:00,67.393,67.416,67.393,67.411,128620000.0
2009-04-06 13:02:00,67.406,67.406,67.378,67.382,47050000.0
2009-04-06 13:03:00,67.422,67.423,67.397,67.397,99330000.0
2009-04-06 13:04:00,67.395,67.412,67.389,67.396,107240000.0
2009-04-06 13:05:00,67.389,67.404,67.386,67.395,82040000.0
2009-04-06 13:06:00,67.402,67.41,67.385,67.395,105390000.0
2009-04-06 13:07:00,67.384,67.394,67.383,67.383,107210000.0
2009-04-06 13:08:00,67.392,67.392,67.379,67.392,97210000.0
2009-04-06 13:09:00,67.399,67.401,67.382,67.392,87470000.0
2009-04-06 13:10:00,67.395,67.403,67.387,67.403,108250000.0
2009-04-06 13:11:00,67.392,67.398,67.39,67.393,44450000.0
2009-04-06 13:12:00,67.403,67.41,67.393,67.406,30080000.0
2009-04-06 13:13:00,67.413,67.42,67.409,67.409,64660000.0
2009-04-06 13:14:00,67.409,67.415,67.395,67.401,114930000.0
2009-04-06 13:15:00,67.392,67.392,67.353,67.364,109520000.0
2009-04-06 13:16:00,67.341,67.347,67.33,67.336,134050000.0
2009-04-06 13:17:00,67.334,67.349,67.332,67.348,112220000.0
2009-04-06 13:18:00,67.351,67.361,67.337,67.344,67180000.0
2009-04-06 13:19:00,67.34,67.347,67.334,67.337,107770000.0
2009-04-06 13:20:00,67.336,67.341,67.336,67.341,8680000.0
2009-04-06 13:21:00,67.34,67.344,67.333,67.343,14500000.0
2009-04-06 13:22:00,67.332,67.344,67.321,67.322,13150000.0
2009-04-06 13:23:00,67.334,67.339,67.302,67.303,15400000.0
2009-04-06 13:24:00,67.324,67.328,67.297,67.309,12100000.0
2009-04-06 13:25:00,67.292,67.295,67.285,67.29,13150000.0
2009-04-06 13:26:00,67.309,67.313,67.296,67.302,13410000.0
2009-04-06 13:27:00,67.311,67.314,67.268,67.291,15250000.0
2009-04-06 13:28:00,67.272,67.278,67.266,67.269,11500000.0
2009-04-06 13:29:00,67.275,67.284,67.27,67.27,11980000.0
2009-04-06 13:30:00,67.279,67.28,67.259,67.28,9580000.0
2009-04-06 13:31:00,67.255,67.26,67.255,67.26,4920000.0
2009-04-06 13:32:00,67.242,67.251,67.237,67.238,13940000.0
2009-04-06 13:33:00,67.225,67.225,67.181,67.212,7760000.0
2009-04-06 13:34:00,67.166,67.166,67.146,67.154,9760000.0
2009-04-06 13:35:00,67.142,67.15,67.117,67.137,10910000.0
2009-04-06 13:36:00,67.146,67.146,67.133,67.146,11450000.0
2009-04-06 13:37:00,67.152,67.153,67.128,67.136,18340000.0
2009-04-06 13:38:00,67.165,67.209,67.165,67.209,10370000.0
2009-04-06 13:39:00,67.231,67.231,67.183,67.192,10960000.0
2009-04-06 13:40:00,67.175,67.187,67.15,67.155,8260000.0
2009-04-06 13:41:00,67.128,67.168,67.125,67.168,15520000.0
2009-04-06 13:42:00,67.145,67.163,67.124,67.139,17090000.0
2009-04-06 13:43:00,67.145,67.156,67.139,67.143,12400000.0
2009-04-06 13:44:00,67.151,67.156,67.118,67.14,11840000.0
2009-04-06 13:45:00,67.149,67.149,67.122,67.133,11310000.0
2009-04-06 13:46:00,67.139,67.146,67.129,67.146,12580000.0
2009-04-06 13:47:00,67.147,67.164,67.146,67.161,14310000.0
2009-04-06 13:48:00,67.177,67.177,67.151,67.158,4930000.0
2009-04-06 13:49:00,67.138,67.151,67.123,67.123,17510000.0
2009-04-06 13:50:00,67.132,67.132,67.116,67.119,13650000.0
2009-04-06 13:51:00,67.147,67.147,67.121,67.137,11280000.0
2009-04-06 13:52:00,67.122,67.122,67.115,67.119,8910000.0
2009-04-06 13:53:00,67.108,67.121,67.106,67.113,15820000.0
2009-04-06 13:54:00,67.115,67.115,67.105,67.11,10890000.0
2009-04-06 13:55:00,67.09,67.104,67.034,67.085,12210000.0
2009-04-06 13:56:00,67.064,67.073,67.037,67.053,11460000.0
2009-04-06 13:57:00,67.055,67.055,67.016,67.021,7510000.0
2009-04-06 13:58:00,67.016,67.017,66.995,66.995,16190000.0
2009-04-06 13:59:00,66.989,66.99,66.94,66.946,12980000.0
2009-04-06 14:00:00,66.982,66.992,66.978,66.992,13010000.0
2009-04-06 14:01:00,66.989,66.993,66.942,66.987,13950000.0
2009-04-06 14:02:00,66.99,67.007,66.99,66.998,9820000.0
2009-04-06 14:03:00,67.004,67.004,66.978,67.001,11450000.0
2009-04-06 14:04:00,67.007,67.012,66.993,67.004,12430000.0
2009-04-06 14:05:00,67.014,67.023,67.004,67.023,14470000.0
2009-04-06 14:06:00,67.046,67.046,67.029,67.039,10790000.0
2009-04-06 14:07:00,67.029,67.039,67.01,67.013,14690000.0
2009-04-06 14:08:00,67.016,67.029,67.016,67.022,14310000.0
2009-04-06 14:09:00,67.031,67.031,67.006,67.026,13340000.0
2009-04-06 14:10:00,66.989,67.006,66.98,66.994,18590000.0
2009-04-06 14:11:00,66.966,66.978,66.958,66.958,10140000.0
2009-04-06 14:12:00,66.964,66.973,66.959,66.969,17940000.0
2009-04-06 14:13:00,66.957,66.962,66.928,66.932,18520000.0
2009-04-06 14:14:00,66.913,66.924,66.906,66.909,17840000.0
2009-04-06 14:15:00,66.922,66.924,66.902,66.906,13530000.0
2009-04-06 14:16:00,66.93,66.94,66.91,66.939,20660000.0
2009-04-06 14:17:00,66.909,66.924,66.885,66.889,15960000.0
2009-04-06 14:18:00,66.902,66.903,66.893,66.895,12250000.0
2009-04-06 14:19:00,66.899,66.914,66.887,66.887,18710000.0
2009-04-06 14:20:00,66.894,66.899,66.879,66.897,14710000.0
2009-04-06 14:21:00,66.899,66.899,66.885,66.893,13750000.0
2009-04-06 14:22:00,66.873,66.893,66.869,66.869,12600000.0
2009-04-06 14:23:00,66.864,66.867,66.842,66.842,16450000.0
2009-04-06 14:24:00,66.85,66.85,66.827,66.836,11080000.0
2009-04-06 14:25:00,66.838,66.838,66.831,66.838,8680000.0
2009-04-06 14:26:00,66.809,66.809,66.766,66.803,12990000.0
2009-04-06 14:27:00,66.765,66.78,66.737,66.737,10340000.0
2009-04-06 14:28:00,66.751,66.77,66.731,66.77,14320000.0
2009-04-06 14:29:00,66.763,66.768,66.758,66.767,13330000.0
2009-04-06 14:30:00,66.752,66.752,66.727,66.747,8120000.0
2009-04-06 14:31:00,66.73,66.73,66.705,66.722,13980000.0
2009-04-06 14:32:00,66.702,66.718,66.692,66.714,17720000.0
2009-04-06 14:33:00,66.726,66.726,66.694,66.72,13460000.0
2009-04-06 14:34:00,66.732,66.756,66.732,66.751,6190000.0
2009-04-06 14:35:00,66.739,66.751,66.733,66.749,16560000.0
2009-04-06 14:36:00,66.769,66.786,66.744,66.778,17540000.0
2009-04-06 14:37:00,66.79,66.799,66.776,66.796,18250000.0
2009-04-06 14:38:00,66.807,66.818,66.794,66.81,22050000.0
2009-04-06 14:39:00,66.817,66.817,66.81,66.81,4510000.0
2009-04-06 14:40:00,66.812,66.833,66.806,66.833,11080000.0
2009-04-06 14:41:00,66.837,66.84,66.824,66.839,15460000.0
2009-04-06 14:42:00,66.845,66.862,66.827,66.85,18870000.0
2009-04-06 14:43:00,66.849,66.855,66.834,66.855,15400000.0
2009-04-06 14:44:00,66.842,66.842,66.824,66.824,3950000.0
2009-04-06 14:45:00,66.828,66.831,66.814,66.831,15060000.0
2009-04-06 14:46:00,66.814,66.825,66.814,66.825,4140000.0
2009-04-06 14:47:00,66.818,66.827,66.818,66.821,15630000.0
2009-04-06 14:48:00,66.852,66.855,66.828,66.855,14310000.0
2009-04-06 14:49:00,66.849,66.867,66.836,66.846,18220000.0
2009-04-06 14:50:00,66.858,66.877,66.858,66.862,11450000.0
2009-04-06 14:51:00,66.882,66.891,66.859,66.891,14360000.0
2009-04-06 14:52:00,66.909,66.93,66.909,66.924,7370000.0
2009-04-06 14:53:00,66.935,66.968,66.935,66.952,9240000.0
2009-04-06 14:54:00,66.961,66.961,66.927,66.947,11870000.0
2009-04-06 14:55:00,66.949,66.951,66.926,66.941,12960000.0
2009-04-06 14:56:00,66.93,66.93,66.927,66.93,5070000.0
2009-04-06 14:57:00,66.918,66.918,66.898,66.903,6430000.0
2009-04-06 14:58:00,66.877,66.901,66.877,66.893,11120000.0
2009-04-06 14:59:00,66.918,66.921,66.888,66.888,11120000.0
2009-04-06 15:00:00,66.903,66.912,66.887,66.891,7890000.0
2009-04-06 15:01:00,66.876,66.879,66.864,66.864,6020000.0
2009-04-06 15:02:00,66.822,66.822,66.814,66.814,4320000.0
2009-04-06 15:03:00,66.821,66.822,66.802,66.818,11920000.0
2009-04-06 15:04:00,66.838,66.841,66.838,66.841,2260000.0
2009-04-06 15:05:00,66.85,66.852,66.801,66.831,13750000.0
2009-04-06 15:06:00,66.843,66.843,66.83,66.83,2490000.0
2009-04-06 15:07:00,66.812,66.812,66.801,66.801,2820000.0
2009-04-06 15:08:00,66.789,66.789,66.774,66.774,3980000.0
2009-04-06 15:09:00,66.727,66.751,66.684,66.75,14130000.0
2009-04-06 15:10:00,66.722,66.722,66.703,66.708,9620000.0
2009-04-06 15:11:00,66.682,66.686,66.663,66.679,15910000.0
2009-04-06 15:12:00,66.678,66.685,66.678,66.684,12290000.0
2009-04-06 15:13:00,66.695,66.709,66.682,66.708,12220000.0
2009-04-06 15:14:00,66.706,66.725,66.701,66.714,12340000.0
2009-04-06 15:15:00,66.725,66.725,66.709,66.709,2820000.0
2009-04-06 15:16:00,66.686,66.702,66.639,66.666,14840000.0
2009-04-06 15:17:00,66.655,66.669,66.647,66.668,18790000.0
2009-04-06 15:18:00,66.716,66.722,66.695,66.721,15480000.0
2009-04-06 15:19:00,66.743,66.746,66.736,66.737,9990000.0
2009-04-06 15:20:00,66.725,66.74,66.714,66.714,14460000.0
2009-04-06 15:21:00,66.715,66.715,66.711,66.711,4170000.0
2009-04-06 15:22:00,66.706,66.712,66.697,66.705,13370000.0
2009-04-06 15:23:00,66.69,66.715,66.69,66.715,6750000.0
2009-04-06 15:24:00,66.709,66.734,66.704,66.72,12250000.0
2009-04-06 15:25:00,66.726,66.73,66.722,66.722,11670000.0
2009-04-06 15:27:00,66.754,66.754,66.743,66.743,95950000.0
2009-04-06 15:28:00,66.745,66.745,66.696,66.696,74550000.0
2009-04-06 15:29:00,66.674,66.676,66.66,66.669,47070000.0
2009-04-06 15:30:00,66.659,66.695,66.654,66.68,73360000.0
2009-04-06 15:31:00,66.704,66.732,66.704,66.723,77400000.0
2009-04-06 15:32:00,66.736,66.736,66.729,66.735,72860000.0
2009-04-06 15:33:00,66.751,66.751,66.692,66.696,69390000.0
2009-04-06 15:34:00,66.728,66.775,66.727,66.775,63440000.0
2009-04-06 15:35:00,66.738,66.776,66.738,66.776,99390000.0
2009-04-06 15:36:00,66.774,66.778,66.769,66.772,63090000.0
2009-04-06 15:37:00,66.773,66.775,66.739,66.739,53590000.0
2009-04-06 15:38:00,66.732,66.736,66.73,66.734,67170000.0
2009-04-06 15:39:00,66.751,66.761,66.745,66.761,79250000.0
2009-04-06 15:40:00,66.763,66.763,66.742,66.742,79970000.0
2009-04-06 15:41:00,66.727,66.727,66.719,66.719,102210000.0
2009-04-06 15:42:00,66.729,66.742,66.725,66.728,91330000.0
2009-04-06 15:43:00,66.748,66.763,66.748,66.748,123960000.0
2009-04-06 15:44:00,66.749,66.75,66.724,66.724,55540000.0
2009-04-06 15:45:00,66.732,66.732,66.722,66.722,62060000.0
2009-04-06 15:46:00,66.725,66.736,66.714,66.714,49400000.0
2009-04-06 15:47:00,66.703,66.706,66.701,66.706,70890000.0
2009-04-06 15:48:00,66.708,66.732,66.707,66.723,83910000.0
2009-04-06 15:49:00,66.738,66.743,66.715,66.715,77210000.0
2009-04-06 15:50:00,66.712,66.73,66.707,66.716,97870000.0
2009-04-06 15:51:00,66.727,66.734,66.724,66.724,60800000.0
2009-04-06 15:52:00,66.719,66.723,66.709,66.715,116110000.0
2009-04-06 15:53:00,66.702,66.704,66.69,66.704,120480000.0
2009-04-06 15:54:00,66.725,66.733,66.71,66.731,150940000.0
2009-04-06 15:55:00,66.726,66.739,66.704,66.704,115080000.0
2009-04-06 15:56:00,66.725,66.753,66.725,66.732,103660000.0
2009-04-06 15:57:00,66.742,66.753,66.733,66.753,74680000.0
2009-04-06 15:58:00,66.763,66.767,66.758,66.765,67190000.0
2009-04-06 15:59:00,66.761,66.769,66.76,66.765,107000000.0
2009-04-06 16:00:00,66.779,66.793,66.766,66.785,77590000.0
2009-04-06 16:01:00,66.816,66.843,66.816,66.834,44790000.0
2009-04-06 16:02:00,66.823,66.823,66.813,66.813,35860000.0
2009-04-06 16:03:00,66.822,66.83,66.808,66.817,25030000.0
2009-04-06 16:04:00,66.817,66.848,66.814,66.848,43900000.0
2009-04-06 16:05:00,66.865,66.884,66.86,66.86,28990000.0
2009-04-06 16:06:00,66.856,66.856,66.848,66.855,41800000.0
2009-04-06 16:07:00,66.882,66.894,66.876,66.877,57400000.0
2009-04-06 16:08:00,66.868,66.874,66.86,66.868,101000000.0
2009-04-06 16:09:00,66.885,66.908,66.877,66.908,99500000.0
2009-04-06 16:10:00,66.903,66.904,66.877,66.877,110700000.0
2009-04-06 16:11:00,66.866,66.867,66.86,66.867,58820000.0
2009-04-06 16:12:00,66.874,66.874,66.862,66.864,127870000.0
2009-04-06 16:13:00,66.851,66.864,66.85,66.852,115220000.0
2009-04-06 16:14:00,66.854,66.855,66.844,66.844,57560000.0
2009-04-06 16:15:00,66.839,66.852,66.829,66.831,71280000.0
2009-04-06 16:16:00,66.824,66.834,66.824,66.827,17110000.0
2009-04-06 16:17:00,66.823,66.833,66.823,66.824,34960000.0
2009-04-06 16:18:00,66.832,66.832,66.811,66.812,35690000.0
2009-04-06 16:19:00,66.802,66.821,66.802,66.815,73860000.0
2009-04-06 16:20:00,66.81,66.824,66.809,66.824,129740000.0
2009-04-06 16:21:00,66.84,66.856,66.835,66.839,57600000.0
2009-04-06 16:22:00,66.851,66.881,66.851,66.861,42580000.0
2009-04-06 16:23:00,66.864,66.864,66.844,66.844,31230000.0
2009-04-06 16:24:00,66.852,66.853,66.833,66.848,61880000.0
2009-04-06 16:25:00,66.842,66.858,66.84,66.852,75890000.0
2009-04-06 16:26:00,66.873,66.885,66.873,66.88,143540000.0
2009-04-06 16:27:00,66.87,66.87,66.838,66.84,103600000.0
2009-04-06 16:28:00,66.846,66.868,66.845,66.86,93760000.0
2009-04-06 16:29:00,66.85,66.85,66.822,66.822,41560000.0
2009-04-06 16:30:00,66.819,66.819,66.802,66.815,42350000.0
2009-04-06 16:31:00,66.81,66.812,66.786,66.787,62320000.0
2009-04-06 16:32:00,66.803,66.82,66.803,66.805,65980000.0
2009-04-06 16:33:00,66.815,66.816,66.776,66.776,33520000.0
2009-04-06 16:34:00,66.765,66.78,66.765,66.78,72020000.0
2009-04-06 16:35:00,66.776,66.787,66.758,66.758,72270000.0
2009-04-06 16:36:00,66.781,66.801,66.768,66.799,46870000.0
2009-04-06 16:37:00,66.801,66.802,66.758,66.775,79810000.0
2009-04-06 16:38:00,66.758,66.771,66.747,66.751,28010000.0
2009-04-06 16:39:00,66.782,66.787,66.754,66.767,79220000.0
2009-04-06 16:40:00,66.79,66.807,66.776,66.776,82180000.0
2009-04-06 16:41:00,66.781,66.784,66.773,66.775,63580000.0
2009-04-06 16:42:00,66.797,66.797,66.783,66.793,50300000.0
2009-04-06 16:43:00,66.815,66.83,66.793,66.83,100960000.0
2009-04-06 16:44:00,66.832,66.854,66.804,66.83,94460000.0
2009-04-06 16:45:00,66.822,66.822,66.789,66.801,87630000.0
2009-04-06 16:46:00,66.811,66.828,66.791,66.822,62440000.0
2009-04-06 16:47:00,66.822,66.845,66.821,66.842,65620000.0
2009-04-06 16:48:00,66.855,66.86,66.835,66.84,21420000.0
2009-04-06 16:49:00,66.846,66.851,66.827,66.827,73330000.0
2009-04-06 16:50:00,66.835,66.867,66.818,66.859,93160000.0
2009-04-06 16:51:00,66.892,66.893,66.853,66.87,91320000.0
2009-04-06 16:52:00,66.86,66.871,66.853,66.864,63240000.0
2009-04-06 16:53:00,66.862,66.865,66.845,66.865,83330000.0
2009-04-06 16:54:00,66.883,66.883,66.863,66.877,123810000.0
2009-04-06 16:55:00,66.848,66.873,66.848,66.859,98570000.0
2009-04-06 16:56:00,66.872,66.883,66.867,66.875,97360000.0
2009-04-06 16:57:00,66.878,66.885,66.873,66.873,63440000.0
2009-04-06 16:58:00,66.87,66.87,66.851,66.859,83490000.0
2009-04-06 16:59:00,66.838,66.85,66.822,66.832,82130000.0
2009-04-06 17:00:00,66.839,66.841,66.823,66.835,77730000.0
2009-04-06 17:01:00,66.827,66.843,66.827,66.843,77190000.0
2009-04-06 17:02:00,66.841,66.857,66.819,66.831,75380000.0
2009-04-06 17:03:00,66.835,66.847,66.809,66.826,93340000.0
2009-04-06 17:04:00,66.839,66.849,66.821,66.821,64080000.0
2009-04-06 17:05:00,66.816,66.816,66.788,66.788,88690000.0
2009-04-06 17:06:00,66.793,66.793,66.731,66.735,100980000.0
2009-04-06 17:07:00,66.736,66.742,66.731,66.737,72750000.0
2009-04-06 17:08:00,66.746,66.778,66.746,66.757,85330000.0
2009-04-06 17:09:00,66.784,66.784,66.74,66.74,86080000.0
2009-04-06 17:10:00,66.736,66.753,66.723,66.731,85150000.0
2009-04-06 17:11:00,66.745,66.75,66.715,66.725,125740000.0
2009-04-06 17:12:00,66.749,66.749,66.714,66.724,90920000.0
2009-04-06 17:13:00,66.726,66.748,66.725,66.725,73670000.0
2009-04-06 17:14:00,66.722,66.722,66.699,66.707,71280000.0
2009-04-06 17:15:00,66.737,66.765,66.728,66.733,112050000.0
2009-04-06 17:16:00,66.724,66.74,66.721,66.737,58770000.0
2009-04-06 17:17:00,66.733,66.738,66.711,66.715,56370000.0
2009-04-06 17:18:00,66.712,66.721,66.695,66.696,73460000.0
2009-04-06 17:19:00,66.69,66.748,66.69,66.738,80300000.0
2009-04-06 17:20:00,66.73,66.758,66.73,66.754,104290000.0
2009-04-06 17:21:00,66.777,66.777,66.743,66.775,46170000.0
2009-04-06 17:22:00,66.8,66.803,66.784,66.784,35490000.0
2009-04-06 17:23:00,66.791,66.8,66.78,66.785,25680000.0
2009-04-06 17:24:00,66.79,66.793,66.777,66.789,87910000.0
2009-04-06 17:25:00,66.789,66.789,66.756,66.769,106950000.0
2009-04-06 17:26:00,66.773,66.8,66.773,66.796,45330000.0
2009-04-06 17:27:00,66.805,66.805,66.776,66.799,33590000.0
2009-04-06 17:28:00,66.799,66.803,66.781,66.796,97580000.0
2009-04-06 17:29:00,66.806,66.809,66.758,66.762,40420000.0
2009-04-06 17:30:00,66.78,66.786,66.769,66.778,16960000.0
2009-04-06 17:31:00,66.795,66.8,66.783,66.794,40460000.0
2009-04-06 17:32:00,66.799,66.809,66.793,66.795,48400000.0
2009-04-06 17:33:00,66.812,66.828,66.795,66.803,58530000.0
2009-04-06 17:34:00,66.824,66.838,66.814,66.831,77980000.0
2009-04-06 17:35:00,66.844,66.854,66.834,66.854,56430000.0
2009-04-06 17:36:00,66.872,66.872,66.846,66.856,49260000.0
2009-04-06 17:37:00,66.856,66.86,66.848,66.857,39600000.0
2009-04-06 17:38:00,66.835,66.854,66.835,66.835,63110000.0
2009-04-06 17:39:00,66.851,66.852,66.832,66.832,36810000.0
2009-04-06 17:40:00,66.823,66.853,66.821,66.844,73010000.0
2009-04-06 17:41:00,66.848,66.848,66.825,66.83,29520000.0
2009-04-06 17:42:00,66.858,66.858,66.802,66.822,9960000.0
2009-04-06 17:43:00,66.795,66.813,66.778,66.778,38510000.0
2009-04-06 17:44:00,66.786,66.795,66.773,66.795,37880000.0
2009-04-06 17:45:00,66.812,66.821,66.799,66.805,37840000.0
2009-04-06 17:46:00,66.797,66.823,66.797,66.813,42400000.0
2009-04-06 17:47:00,66.813,66.813,66.802,66.802,43280000.0
2009-04-06 17:48:00,66.826,66.826,66.798,66.799,139390000.0
2009-04-06 17:49:00,66.789,66.79,66.766,66.777,102480000.0
2009-04-06 17:50:00,66.79,66.791,66.773,66.785,69260000.0
2009-04-06 17:51:00,66.781,66.781,66.755,66.755,90280000.0
2009-04-06 17:52:00,66.759,66.771,66.744,66.751,59340000.0
2009-04-06 17:53:00,66.762,66.763,66.748,66.763,60200000.0
2009-04-06 17:54:00,66.756,66.756,66.713,66.727,34630000.0
2009-04-06 17:55:00,66.726,66.732,66.716,66.723,45100000.0
2009-04-06 17:56:00,66.718,66.728,66.709,66.728,98420000.0
2009-04-06 17:57:00,66.732,66.734,66.705,66.711,67440000.0
2009-04-06 17:58:00,66.702,66.702,66.684,66.691,49670000.0
2009-04-06 17:59:00,66.701,66.721,66.696,66.721,53680000.0
2009-04-06 18:00:00,66.743,66.743,66.708,66.73,18640000.0
2009-04-06 18:01:00,66.736,66.736,66.716,66.716,30430000.0
2009-04-06 18:02:00,66.724,66.725,66.709,66.716,34600000.0
2009-04-06 18:03:00,66.729,66.73,66.704,66.704,43620000.0
2009-04-06 18:04:00,66.698,66.719,66.698,66.709,64550000.0
2009-04-06 18:05:00,66.701,66.719,66.693,66.698,91120000.0
2009-04-06 18:06:00,66.72,66.72,66.697,66.699,90510000.0
2009-04-06 18:07:00,66.691,66.713,66.691,66.704,60510000.0
2009-04-06 18:08:00,66.72,66.729,66.703,66.724,88270000.0
2009-04-06 18:09:00,66.737,66.739,66.707,66.72,103220000.0
2009-04-06 18:10:00,66.724,66.724,66.712,66.722,106400000.0
2009-04-06 18:11:00,66.727,66.727,66.72,66.72,32340000.0
2009-04-06 18:12:00,66.735,66.737,66.718,66.724,86990000.0
2009-04-06 18:13:00,66.708,66.713,66.701,66.712,65670000.0
2009-04-06 18:14:00,66.709,66.731,66.699,66.721,73310000.0
2009-04-06 18:15:00,66.741,66.754,66.725,66.741,34250000.0
2009-04-06 18:16:00,66.736,66.749,66.717,66.717,71160000.0
2009-04-06 18:17:00,66.704,66.712,66.685,66.689,85630000.0
2009-04-06 18:18:00,66.712,66.712,66.683,66.683,66310000.0
2009-04-06 18:19:00,66.685,66.69,66.672,66.686,74280000.0
2009-04-06 18:20:00,66.685,66.691,66.674,66.691,84370000.0
2009-04-06 18:21:00,66.705,66.705,66.682,66.682,63520000.0
2009-04-06 18:22:00,66.684,66.688,66.68,66.686,68060000.0
2009-04-06 18:23:00,66.709,66.715,66.694,66.706,76450000.0
2009-04-06 18:24:00,66.712,66.718,66.704,66.711,79410000.0
2009-04-06 18:25:00,66.7,66.707,66.697,66.707,80090000.0
2009-04-06 18:26:00,66.697,66.699,66.678,66.693,47360000.0
2009-04-06 18:27:00,66.698,66.704,66.673,66.689,45990000.0
2009-04-06 18:28:00,66.687,66.687,66.68,66.685,48660000.0
2009-04-06 18:29:00,66.676,66.693,66.673,66.677,68360000.0
2009-04-06 18:30:00,66.706,66.711,66.688,66.691,98080000.0
2009-04-06 18:31:00,66.691,66.692,66.659,66.666,112970000.0
2009-04-06 18:32:00,66.678,66.707,66.668,66.679,99220000.0
2009-04-06 18:33:00,66.689,66.692,66.674,66.681,98650000.0
2009-04-06 18:34:00,66.689,66.69,66.687,66.688,82760000.0
2009-04-06 18:35:00,66.661,66.683,66.661,66.668,136830000.0
2009-04-06 18:36:00,66.695,66.699,66.684,66.689,105830000.0
2009-04-06 18:37:00,66.702,66.718,66.696,66.712,49130000.0
2009-04-06 18:38:00,66.709,66.72,66.707,66.717,55990000.0
2009-04-06 18:39:00,66.712,66.714,66.692,66.707,100120000.0
2009-04-06 18:40:00,66.703,66.71,66.699,66.702,101010000.0
2009-04-06 18:41:00,66.702,66.719,66.702,66.716,101710000.0
2009-04-06 18:42:00,66.731,66.731,66.713,66.714,63920000.0
2009-04-06 18:43:00,66.735,66.742,66.717,66.729,92480000.0
2009-04-06 18:44:00,66.718,66.731,66.703,66.714,52430000.0
2009-04-06 18:45:00,66.748,66.756,66.731,66.731,91560000.0
2009-04-06 18:46:00,66.738,66.74,66.736,66.738,74130000.0
2009-04-06 18:47:00,66.723,66.734,66.723,66.729,103090000.0
2009-04-06 18:48:00,66.731,66.731,66.715,66.723,100710000.0
2009-04-06 18:49:00,66.732,66.743,66.726,66.729,90440000.0
2009-04-06 18:50:00,66.724,66.724,66.712,66.713,60260000.0
2009-04-06 18:51:00,66.735,66.737,66.713,66.721,119430000.0
2009-04-06 18:53:00,66.725,66.727,66.72,66.721,101690000.0
2009-04-06 18:54:00,66.733,66.738,66.716,66.731,71520000.0
2009-04-06 18:55:00,66.724,66.74,66.724,66.731,37080000.0
2009-04-06 18:56:00,66.736,66.738,66.728,66.738,75570000.0
2009-04-06 18:57:00,66.757,66.758,66.75,66.758,73760000.0
2009-04-06 18:58:00,66.751,66.761,66.745,66.761,75650000.0
2009-04-06 18:59:00,66.765,66.765,66.742,66.756,74280000.0
2009-04-06 19:00:00,66.765,66.765,66.744,66.761,59260000.0
2009-04-06 19:01:00,66.76,66.779,66.747,66.752,100490000.0
2009-04-06 19:02:00,66.758,66.767,66.753,66.753,67090000.0
2009-04-06 19:03:00,66.781,66.781,66.748,66.762,47980000.0
2009-04-06 19:04:00,66.769,66.774,66.754,66.766,61470000.0
2009-04-06 19:05:00,66.765,66.773,66.751,66.768,75660000.0
2009-04-06 19:06:00,66.779,66.782,66.755,66.773,79470000.0
2009-04-06 19:07:00,66.756,66.772,66.756,66.76,98060000.0
2009-04-06 19:08:00,66.776,66.781,66.754,66.764,89480000.0
2009-04-06 19:09:00,66.775,66.781,66.765,66.779,121200000.0
2009-04-06 19:10:00,66.769,66.775,66.763,66.775,52480000.0
2009-04-06 19:11:00,66.767,66.775,66.761,66.766,64820000.0
2009-04-06 19:12:00,66.796,66.798,66.772,66.789,40630000.0
2009-04-06 19:13:00,66.765,66.774,66.765,66.767,69250000.0
2009-04-06 19:14:00,66.775,66.788,66.77,66.783,77220000.0
2009-04-06 19:15:00,66.793,66.794,66.774,66.774,78470000.0
2009-04-06 19:16:00,66.775,66.785,66.764,66.773,95300000.0
2009-04-06 19:17:00,66.76,66.764,66.75,66.758,62920000.0
2009-04-06 19:18:00,66.769,66.77,66.726,66.747,107730000.0
2009-04-06 19:19:00,66.748,66.756,66.748,66.754,114700000.0
2009-04-06 19:20:00,66.749,66.757,66.736,66.757,145960000.0
2009-04-06 19:21:00,66.763,66.769,66.75,66.75,112110000.0
2009-04-06 19:22:00,66.772,66.774,66.764,66.768,103420000.0
2009-04-06 19:23:00,66.767,66.773,66.76,66.76,76020000.0
2009-04-06 19:24:00,66.788,66.788,66.757,66.757,64520000.0
2009-04-06 19:25:00,66.765,66.776,66.764,66.772,106790000.0
2009-04-06 19:26:00,66.774,66.785,66.759,66.785,76100000.0
2009-04-06 19:27:00,66.819,66.839,66.79,66.826,52400000.0
2009-04-06 19:28:00,66.817,66.829,66.813,66.814,37860000.0
2009-04-06 19:29:00,66.829,66.832,66.823,66.832,27430000.0
2009-04-06 19:30:00,66.834,66.835,66.798,66.798,42920000.0
2009-04-06 19:31:00,66.812,66.813,66.794,66.806,29690000.0
2009-04-06 19:32:00,66.792,66.793,66.783,66.792,47610000.0
2009-04-06 19:33:00,66.812,66.812,66.788,66.805,60390000.0
2009-04-06 19:34:00,66.781,66.793,66.771,66.793,96030000.0
2009-04-06 19:35:00,66.802,66.813,66.799,66.802,100450000.0
2009-04-06 19:36:00,66.817,66.819,66.795,66.819,116310000.0
2009-04-06 19:37:00,66.818,66.82,66.816,66.819,53850000.0
2009-04-06 19:38:00,66.794,66.803,66.783,66.799,122960000.0
2009-04-06 19:39:00,66.821,66.826,66.812,66.812,112730000.0
2009-04-06 19:40:00,66.792,66.792,66.766,66.787,56890000.0
2009-04-06 19:41:00,66.798,66.804,66.793,66.804,70470000.0
2009-04-06 19:42:00,66.819,66.822,66.787,66.804,16160000.0
2009-04-06 19:43:00,66.808,66.809,66.807,66.809,42110000.0
2009-04-06 19:44:00,66.796,66.796,66.783,66.783,34610000.0
2009-04-06 19:45:00,66.801,66.802,66.792,66.797,67920000.0
2009-04-06 19:46:00,66.804,66.812,66.795,66.806,125160000.0
2009-04-06 19:47:00,66.813,66.814,66.797,66.799,54440000.0
2009-04-06 19:48:00,66.819,66.82,66.803,66.816,41180000.0
2009-04-06 19:49:00,66.81,66.82,66.806,66.817,33450000.0
2009-04-06 19:50:00,66.818,66.82,66.817,66.819,67140000.0
2009-04-06 19:51:00,66.821,66.822,66.804,66.804,78090000.0
2009-04-06 19:52:00,66.808,66.814,66.8,66.804,143300000.0
2009-04-06 19:53:00,66.806,66.806,66.8,66.803,93640000.0
2009-04-06 19:54:00,66.821,66.821,66.805,66.814,90470000.0
2009-04-06 19:55:00,66.792,66.802,66.792,66.801,41750000.0
2009-04-06 19:56:00,66.805,66.809,66.785,66.801,38600000.0
2009-04-06 19:57:00,66.831,66.851,66.82,66.851,60140000.0
2009-04-06 19:58:00,66.836,66.856,66.834,66.837,64700000.0
2009-04-06 19:59:00,66.833,66.843,66.831,66.831,38460000.0
2009-04-06 20:00:00,66.861,66.861,66.828,66.838,65030000.0
2009-04-06 20:01:00,66.828,66.84,66.807,66.839,69810000.0
2009-04-06 20:02:00,66.829,66.873,66.829,66.862,47270000.0
2009-04-06 20:03:00,66.894,66.894,66.864,66.864,83660000.0
2009-04-06 20:04:00,66.872,66.892,66.852,66.852,31190000.0
2009-04-06 20:05:00,66.869,66.884,66.865,66.877,75830000.0
2009-04-06 20:06:00,66.889,66.9,66.868,66.895,92100000.0
2009-04-06 20:07:00,66.883,66.901,66.883,66.895,60750000.0
2009-04-06 20:08:00,66.893,66.937,66.884,66.913,53470000.0
2009-04-06 20:09:00,66.95,66.952,66.936,66.952,98190000.0
2009-04-06 20:10:00,66.958,67.01,66.951,66.98,91990000.0
2009-04-06 20:11:00,66.988,66.992,66.973,66.974,95270000.0
2009-04-06 20:12:00,66.986,66.986,66.934,66.937,60400000.0
2009-04-06 20:13:00,66.942,66.944,66.93,66.943,67750000.0
2009-04-06 20:14:00,66.937,66.958,66.934,66.954,19570000.0
2009-04-06 20:15:00,66.968,66.968,66.935,66.935,76180000.0
2009-04-06 20:16:00,66.926,66.935,66.924,66.924,86530000.0
2009-04-06 20:17:00,66.926,66.93,66.918,66.919,91790000.0
2009-04-06 20:18:00,66.935,66.938,66.917,66.925,70840000.0
2009-04-06 20:19:00,66.918,66.918,66.911,66.912,91790000.0
2009-04-06 20:20:00,66.915,66.915,66.903,66.906,125870000.0
2009-04-06 20:21:00,66.919,66.923,66.903,66.915,112810000.0
2009-04-06 20:22:00,66.897,66.898,66.888,66.889,93710000.0
2009-04-06 20:23:00,66.888,66.893,66.883,66.889,64700000.0
2009-04-06 20:24:00,66.903,66.903,66.885,66.885,86190000.0
2009-04-06 20:25:00,66.872,66.877,66.871,66.871,74200000.0
2009-04-06 20:26:00,66.879,66.886,66.874,66.885,68950000.0
2009-04-06 20:27:00,66.895,66.92,66.889,66.915,69850000.0
2009-04-06 20:28:00,66.913,66.926,66.912,66.917,81430000.0
2009-04-06 20:29:00,66.91,66.915,66.9,66.908,98050000.0
2009-04-06 20:30:00,66.921,66.922,66.895,66.899,61700000.0
2009-04-06 20:31:00,66.89,66.893,66.875,66.875,90030000.0
2009-04-06 20:32:00,66.867,66.872,66.856,66.863,99590000.0
2009-04-06 20:33:00,66.876,66.882,66.855,66.855,75620000.0
2009-04-06 20:34:00,66.854,66.866,66.852,66.853,95460000.0
2009-04-06 20:35:00,66.858,66.864,66.852,66.854,83060000.0
2009-04-06 20:36:00,66.88,66.885,66.873,66.876,88130000.0
2009-04-06 20:37:00,66.858,66.867,66.85,66.865,128640000.0
2009-04-06 20:38:00,66.874,66.876,66.869,66.872,82260000.0
2009-04-06 20:39:00,66.887,66.887,66.864,66.884,76530000.0
2009-04-06 20:40:00,66.869,66.872,66.86,66.867,71370000.0
2009-04-06 20:41:00,66.873,66.875,66.868,66.868,103120000.0
2009-04-06 20:42:00,66.888,66.888,66.867,66.875,50240000.0
2009-04-06 20:43:00,66.872,66.877,66.87,66.876,55920000.0
2009-04-06 20:44:00,66.891,66.896,66.888,66.888,72390000.0
2009-04-06 20:45:00,66.919,66.919,66.886,66.893,83640000.0
2009-04-06 20:46:00,66.902,66.915,66.902,66.903,100530000.0
2009-04-06 20:47:00,66.894,66.907,66.892,66.899,43090000.0
2009-04-06 20:48:00,66.913,66.913,66.892,66.902,37020000.0
2009-04-06 20:49:00,66.896,66.896,66.883,66.892,23540000.0
2009-04-06 20:50:00,66.88,66.887,66.88,66.887,83320000.0
2009-04-06 20:51:00,66.909,66.909,66.855,66.855,97320000.0
2009-04-06 20:52:00,66.875,66.881,66.851,66.881,42350000.0
2009-04-06 20:53:00,66.878,66.885,66.875,66.879,30700000.0
2009-04-06 20:54:00,66.896,66.898,66.89,66.898,95660000.0
2009-04-06 20:55:00,66.909,66.909,66.897,66.897,40440000.0
2009-04-06 20:56:00,66.878,66.882,66.878,66.882,17330000.0
2009-04-06 20:57:00,66.91,66.91,66.879,66.896,40780000.0
2009-04-06 20:58:00,66.883,66.9,66.883,66.895,44220000.0
2009-04-06 20:59:00,66.884,66.902,66.884,66.889,50230000.0
2009-04-06 21:00:00,66.922,66.923,66.901,66.901,83960000.0
2009-04-06 21:01:00,66.881,66.887,66.881,66.885,62460000.0
2009-04-06 21:03:00,66.899,66.9,66.881,66.891,94370000.0
2009-04-06 21:04:00,66.886,66.889,66.876,66.882,72870000.0
2009-04-06 21:05:00,66.874,66.884,66.874,66.881,41020000.0
2009-04-06 21:06:00,66.906,66.908,66.879,66.892,68300000.0
2009-04-06 21:07:00,66.894,66.896,66.881,66.894,76480000.0
2009-04-06 21:08:00,66.882,66.893,66.882,66.886,74680000.0
2009-04-06 21:09:00,66.897,66.904,66.892,66.904,70980000.0
2009-04-06 21:10:00,66.894,66.906,66.894,66.9,61130000.0
2009-04-06 21:11:00,66.882,66.894,66.882,66.887,92860000.0
2009-04-06 21:12:00,66.904,66.904,66.884,66.901,59400000.0
2009-04-06 21:13:00,66.881,66.886,66.88,66.886,45710000.0
2009-04-06 21:14:00,66.898,66.9,66.896,66.898,61590000.0
2009-04-06 21:15:00,66.911,66.911,66.882,66.906,74430000.0
2009-04-06 21:16:00,66.915,66.931,66.906,66.931,80120000.0
2009-04-06 21:17:00,66.933,66.96,66.928,66.96,93260000.0
2009-04-06 21:18:00,66.977,66.979,66.954,66.979,89360000.0
2009-04-06 21:19:00,66.962,66.97,66.953,66.953,118030000.0
2009-04-06 21:20:00,66.962,66.983,66.956,66.975,60160000.0
2009-04-06 21:21:00,66.987,66.987,66.949,66.961,67260000.0
2009-04-06 21:22:00,66.958,66.963,66.947,66.955,46350000.0
2009-04-06 21:23:00,66.975,66.975,66.951,66.957,65120000.0
2009-04-06 21:24:00,66.973,66.973,66.955,66.955,74850000.0
2009-04-06 21:25:00,66.96,66.981,66.953,66.962,71480000.0
2009-04-06 21:26:00,66.954,66.962,66.942,66.955,91540000.0
2009-04-06 21:27:00,66.96,66.96,66.944,66.95,58360000.0
2009-04-06 21:28:00,66.939,66.94,66.934,66.935,105280000.0
2009-04-06 21:29:00,66.925,66.938,66.913,66.93,117100000.0
2009-04-06 21:30:00,66.941,66.941,66.913,66.937,150650000.0
2009-04-06 21:31:00,66.933,66.952,66.933,66.95,110020000.0
2009-04-06 21:32:00,66.93,66.944,66.924,66.942,99060000.0
2009-04-06 21:33:00,66.947,66.947,66.931,66.931,71790000.0
2009-04-06 21:34:00,66.919,66.941,66.919,66.941,62410000.0
2009-04-06 21:35:00,66.915,66.915,66.897,66.912,105730000.0
2009-04-06 21:36:00,66.925,66.93,66.91,66.92,72830000.0
2009-04-06 21:37:00,66.932,66.932,66.91,66.931,52530000.0
2009-04-06 21:38:00,66.933,66.955,66.927,66.952,39730000.0
2009-04-06 21:39:00,66.967,66.968,66.935,66.946,26120000.0
2009-04-06 21:40:00,66.922,66.929,66.914,66.928,46460000.0
2009-04-06 21:41:00,66.935,66.968,66.93,66.968,31010000.0
2009-04-06 21:42:00,66.983,66.983,66.954,66.973,43670000.0
2009-04-06 21:43:00,66.974,66.981,66.966,66.972,57560000.0
2009-04-06 21:44:00,66.98,66.98,66.958,66.963,97870000.0
2009-04-06 21:45:00,66.978,66.978,66.944,66.955,90740000.0
2009-04-06 21:46:00,66.952,66.953,66.927,66.943,111820000.0
2009-04-06 21:47:00,66.913,66.943,66.913,66.943,61680000.0
2009-04-06 21:48:00,66.949,66.949,66.923,66.94,124770000.0
2009-04-06 21:49:00,66.927,66.927,66.919,66.919,107110000.0
2009-04-06 21:50:00,66.929,66.948,66.928,66.948,56640000.0
2009-04-06 21:51:00,66.963,66.969,66.947,66.964,66180000.0
2009-04-06 21:52:00,66.982,66.982,66.947,66.964,19410000.0
2009-04-06 21:53:00,66.957,66.965,66.953,66.965,38010000.0
2009-04-06 21:54:00,66.964,66.964,66.941,66.942,35210000.0
2009-04-06 21:55:00,66.927,66.94,66.922,66.933,64370000.0
2009-04-06 21:56:00,66.934,66.953,66.934,66.941,117240000.0
2009-04-06 21:57:00,66.962,66.964,66.937,66.939,55100000.0
2009-04-06 21:58:00,66.958,66.959,66.95,66.959,42560000.0
2009-04-06 21:59:00,66.947,66.972,66.947,66.971,33690000.0
2009-04-06 22:00:00,66.978,66.984,66.969,66.971,67740000.0
2009-04-06 22:01:00,66.97,66.972,66.962,66.967,77220000.0
2009-04-06 22:02:00,66.964,66.98,66.964,66.971,136800000.0
2009-04-06 22:03:00,66.98,66.98,66.953,66.967,95290000.0
2009-04-06 22:04:00,66.971,66.973,66.957,66.957,91140000.0
2009-04-06 22:05:00,66.951,66.956,66.949,66.956,43430000.0
2009-04-06 22:06:00,66.965,66.969,66.954,66.958,37630000.0
2009-04-06 22:07:00,66.94,66.952,66.94,66.95,58350000.0
2009-04-06 22:08:00,66.939,66.94,66.936,66.936,71160000.0
2009-04-06 22:09:00,66.949,66.949,66.933,66.941,34190000.0
2009-04-06 22:10:00,66.932,66.937,66.93,66.937,68370000.0
2009-04-06 22:12:00,66.964,66.968,66.959,66.961,98350000.0
2009-04-06 22:13:00,66.947,66.947,66.94,66.946,64000000.0
2009-04-06 22:14:00,66.935,66.937,66.931,66.937,39490000.0
2009-04-06 22:15:00,66.962,66.962,66.943,66.944,67550000.0
2009-04-06 22:16:00,66.959,66.96,66.949,66.959,69030000.0
2009-04-06 22:18:00,66.979,66.979,66.957,66.957,93380000.0
2009-04-06 22:21:00,66.973,66.976,66.963,66.963,89960000.0
2009-04-06 22:24:00,66.976,66.977,66.969,66.97,90120000.0
2009-04-06 22:25:00,66.964,66.969,66.96,66.962,66430000.0
2009-04-06 22:26:00,66.968,66.97,66.966,66.969,42120000.0
2009-04-06 22:27:00,66.991,66.991,66.966,66.972,65140000.0
2009-04-06 22:29:00,66.975,66.976,66.97,66.97,91540000.0
2009-04-06 22:30:00,66.986,66.986,66.965,66.979,69120000.0
2009-04-06 22:31:00,66.974,66.977,66.971,66.972,46340000.0
2009-04-06 22:32:00,66.958,66.966,66.958,66.96,66910000.0
2009-04-06 22:33:00,66.985,66.985,66.972,66.972,68420000.0
2009-04-06 22:34:00,66.961,66.966,66.96,66.961,64160000.0
2009-04-06 22:36:00,66.98,66.989,66.962,66.962,89130000.0
2009-04-06 22:37:00,66.969,66.969,66.959,66.96,71380000.0
2009-04-06 22:38:00,66.951,66.963,66.951,66.962,40630000.0
2009-04-06 22:39:00,66.977,66.977,66.97,66.97,64500000.0
2009-04-06 22:40:00,66.95,66.959,66.949,66.949,69560000.0
2009-04-06 22:42:00,66.982,66.982,66.956,66.967,90430000.0
2009-04-06 22:43:00,66.959,66.968,66.959,66.966,67560000.0
2009-04-06 22:44:00,66.959,66.965,66.959,66.965,44360000.0
2009-04-06 22:45:00,66.99,66.996,66.967,66.972,66950000.0
2009-04-06 22:46:00,66.959,66.96,66.957,66.959,68430000.0
2009-04-06 22:47:00,66.955,66.982,66.955,66.976,68760000.0
2009-04-06 22:48:00,66.95,66.956,66.95,66.955,60680000.0
2009-04-06 22:50:00,66.949,66.953,66.941,66.941,88160000.0
2009-04-06 22:51:00,66.959,66.959,66.944,66.955,66680000.0
2009-04-06 22:52:00,66.941,66.943,66.924,66.932,39150000.0
2009-04-06 22:53:00,66.925,66.944,66.925,66.944,66960000.0
2009-04-06 22:54:00,66.97,66.973,66.951,66.973,64820000.0
2009-04-06 22:55:00,66.989,66.993,66.982,66.982,68460000.0
2009-04-06 22:56:00,66.992,67.013,66.992,67.013,63270000.0
2009-04-06 22:57:00,67.0,67.001,66.985,66.985,53860000.0
2009-04-06 22:58:00,66.969,66.977,66.968,66.969,83830000.0
2009-04-06 22:59:00,66.947,66.961,66.944,66.959,60800000.0
2009-04-06 23:00:00,66.979,66.982,66.943,66.943,45970000.0
2009-04-06 23:01:00,66.972,66.984,66.96,66.965,56220000.0
2009-04-06 23:02:00,66.952,66.973,66.952,66.965,70480000.0
2009-04-06 23:03:00,66.939,66.941,66.937,66.938,75050000.0
2009-04-06 23:05:00,66.947,66.955,66.942,66.954,93660000.0
2009-04-06 23:06:00,66.95,66.953,66.942,66.948,72620000.0
2009-04-06 23:07:00,66.954,66.955,66.946,66.955,40740000.0
2009-04-06 23:08:00,66.942,66.955,66.941,66.954,64690000.0
2009-04-06 23:09:00,66.985,66.988,66.965,66.968,63130000.0
2009-04-06 23:11:00,66.963,66.982,66.963,66.976,85160000.0
2009-04-06 23:12:00,66.962,66.967,66.96,66.964,68150000.0
2009-04-06 23:13:00,66.961,66.967,66.96,66.961,36840000.0
2009-04-06 23:14:00,66.968,66.971,66.967,66.969,63100000.0
2009-04-06 23:15:00,66.998,66.998,66.99,66.991,65790000.0
2009-04-06 23:16:00,66.962,66.966,66.96,66.966,69910000.0
2009-04-06 23:17:00,66.961,66.967,66.959,66.964,62030000.0
2009-04-06 23:18:00,66.984,66.984,66.964,66.968,57560000.0
2009-04-06 23:19:00,66.961,66.966,66.96,66.962,88410000.0
2009-04-06 23:20:00,66.964,66.968,66.96,66.968,56450000.0
2009-04-06 23:21:00,66.992,66.992,66.966,66.972,45380000.0
2009-04-06 23:24:00,66.99,66.99,66.964,66.964,90470000.0
2009-04-06 23:25:00,66.97,66.97,66.966,66.968,70720000.0
2009-04-06 23:27:00,66.996,67.0,66.989,66.989,95320000.0
2009-04-06 23:30:00,66.994,66.997,66.99,66.991,89500000.0
2009-04-06 23:31:00,66.983,66.988,66.981,66.986,67500000.0
2009-04-06 23:33:00,67.017,67.017,66.971,66.981,88890000.0
2009-04-06 23:34:00,66.966,66.984,66.964,66.984,66910000.0
2009-04-06 23:36:00,67.011,67.014,66.985,66.986,88620000.0
2009-04-06 23:37:00,66.984,66.988,66.974,66.979,66440000.0
2009-04-06 23:38:00,66.966,66.966,66.958,66.964,39090000.0
2009-04-06 23:39:00,66.99,66.992,66.966,66.966,64390000.0
2009-04-06 23:40:00,66.968,66.968,66.96,66.962,68440000.0
2009-04-06 23:41:00,66.944,66.945,66.938,66.94,64260000.0
2009-04-06 23:42:00,66.956,66.956,66.95,66.951,59080000.0
2009-04-06 23:43:00,66.949,66.956,66.949,66.952,55450000.0
2009-04-06 23:44:00,66.958,66.96,66.957,66.958,84990000.0
2009-04-06 23:45:00,66.98,66.981,66.959,66.981,56670000.0
2009-04-06 23:46:00,66.98,66.985,66.98,66.985,43800000.0
2009-04-06 23:47:00,67.013,67.024,67.013,67.018,55500000.0
2009-04-06 23:48:00,67.043,67.043,67.015,67.015,68340000.0
2009-04-06 23:50:00,66.999,67.007,66.999,67.006,94670000.0
2009-04-06 23:51:00,67.029,67.029,67.02,67.02,70250000.0
2009-04-06 23:52:00,66.991,67.009,66.984,66.996,40070000.0
2009-04-06 23:54:00,67.036,67.038,67.03,67.03,88230000.0
2009-04-06 23:55:00,66.987,67.015,66.987,67.005,71090000.0
2009-04-06 23:56:00,67.004,67.022,67.004,67.018,41340000.0
2009-04-06 23:57:00,67.002,67.014,67.002,67.009,62970000.0
2009-04-06 23:58:00,67.001,67.007,67.001,67.007,66250000.0
2009-04-06 23:59:00,67.004,67.013,67.004,67.009,70740000.0
2009-04-07 00:00:00,67.038,67.04,66.994,66.997,62250000.0
2009-04-07 00:01:00,66.989,66.989,66.973,66.979,60440000.0
2009-04-07 00:02:00,66.977,67.011,66.977,67.008,89540000.0
2009-04-07 00:04:00,66.975,66.978,66.971,66.976,90160000.0
2009-04-07 00:06:00,66.998,66.999,66.989,66.989,88080000.0
2009-04-07 00:07:00,66.97,66.97,66.966,66.968,65430000.0
2009-04-07 00:08:00,66.95,66.95,66.919,66.939,39070000.0
2009-04-07 00:09:00,66.924,66.927,66.913,66.924,61540000.0
2009-04-07 00:10:00,66.939,66.94,66.937,66.939,69140000.0
2009-04-07 00:11:00,66.921,66.921,66.902,66.909,65580000.0
2009-04-07 00:12:00,66.937,66.937,66.93,66.931,60450000.0
2009-04-07 00:13:00,66.915,66.916,66.91,66.915,52890000.0
2009-04-07 00:14:00,66.929,66.952,66.925,66.95,81090000.0
2009-04-07 00:15:00,66.97,66.971,66.946,66.946,57540000.0
2009-04-07 00:16:00,66.948,66.95,66.946,66.948,42930000.0
2009-04-07 00:17:00,66.941,66.953,66.941,66.942,55680000.0
2009-04-07 00:18:00,66.967,66.967,66.959,66.959,69010000.0
2009-04-07 00:19:00,66.927,66.927,66.912,66.917,71790000.0
2009-04-07 00:20:00,66.912,66.918,66.91,66.916,80960000.0
2009-04-07 00:21:00,66.938,66.938,66.915,66.923,78270000.0
2009-04-07 00:23:00,66.892,66.892,66.881,66.887,94460000.0
2009-04-07 00:24:00,66.912,66.912,66.895,66.899,71700000.0
2009-04-07 00:26:00,66.901,66.901,66.868,66.868,92710000.0
2009-04-07 00:27:00,66.848,66.859,66.837,66.842,64630000.0
2009-04-07 00:28:00,66.825,66.825,66.81,66.816,37250000.0
2009-04-07 00:29:00,66.827,66.829,66.821,66.823,66210000.0
2009-04-07 00:30:00,66.855,66.857,66.85,66.851,64130000.0
2009-04-07 00:31:00,66.824,66.824,66.812,66.812,64670000.0
2009-04-07 00:32:00,66.818,66.819,66.816,66.818,58030000.0
2009-04-07 00:33:00,66.84,66.84,66.798,66.798,55670000.0
2009-04-07 00:34:00,66.806,66.822,66.796,66.813,84200000.0
2009-04-07 00:35:00,66.813,66.815,66.796,66.805,53110000.0
2009-04-07 00:36:00,66.836,66.836,66.794,66.805,43490000.0
2009-04-07 00:37:00,66.789,66.796,66.789,66.795,57220000.0
2009-04-07 00:38:00,66.796,66.824,66.796,66.822,65360000.0
2009-04-07 00:39:00,66.781,66.787,66.781,66.781,71560000.0
2009-04-07 00:40:00,66.8,66.805,66.793,66.795,82180000.0
2009-04-07 00:41:00,66.789,66.796,66.788,66.796,72400000.0
2009-04-07 00:42:00,66.822,66.823,66.811,66.815,110750000.0
2009-04-07 00:44:00,66.815,66.833,66.802,66.832,93340000.0
2009-04-07 00:45:00,66.864,66.868,66.846,66.851,68370000.0
2009-04-07 00:48:00,66.869,66.869,66.836,66.836,90490000.0
2009-04-07 00:50:00,66.814,66.815,66.803,66.812,82570000.0
2009-04-07 00:51:00,66.781,66.781,66.755,66.763,64120000.0
2009-04-07 00:52:00,66.768,66.769,66.767,66.768,40430000.0
2009-04-07 00:53:00,66.759,66.765,66.759,66.76,65310000.0
2009-04-07 00:54:00,66.792,66.792,66.755,66.765,65780000.0
2009-04-07 00:55:00,66.767,66.767,66.759,66.764,65270000.0
2009-04-07 00:56:00,66.758,66.759,66.756,66.758,65520000.0
2009-04-07 00:57:00,66.775,66.775,66.753,66.76,53550000.0
2009-04-07 00:58:00,66.765,66.766,66.76,66.764,81650000.0
2009-04-07 00:59:00,66.762,66.765,66.758,66.764,54910000.0
2009-04-07 01:00:00,66.802,66.803,66.783,66.79,43890000.0
2009-04-07 01:01:00,66.817,66.822,66.811,66.811,50420000.0
2009-04-07 01:02:00,66.81,66.813,66.802,66.808,66690000.0
2009-04-07 01:03:00,66.839,66.84,66.826,66.84,71150000.0
2009-04-07 01:04:00,66.84,66.846,66.84,66.846,82790000.0
2009-04-07 01:05:00,66.837,66.84,66.835,66.838,78880000.0
2009-04-07 01:06:00,66.863,66.863,66.846,66.85,104950000.0
2009-04-07 01:08:00,66.858,66.865,66.844,66.856,93860000.0
2009-04-07 01:09:00,66.866,66.883,66.853,66.853,71870000.0
2009-04-07 01:10:00,66.861,66.862,66.846,66.846,40060000.0
2009-04-07 01:11:00,66.845,66.849,66.84,66.847,68490000.0
2009-04-07 01:12:00,66.857,66.857,66.821,66.846,66530000.0
2009-04-07 01:13:00,66.839,66.848,66.839,66.84,71260000.0
2009-04-07 01:14:00,66.822,66.832,66.822,66.827,58240000.0
2009-04-07 01:15:00,66.845,66.845,66.814,66.814,51900000.0
2009-04-07 01:16:00,66.812,66.812,66.775,66.775,82730000.0
2009-04-07 01:17:00,66.755,66.761,66.744,66.754,55270000.0
2009-04-07 01:18:00,66.786,66.788,66.708,66.723,44600000.0
2009-04-07 01:19:00,66.724,66.732,66.723,66.73,52230000.0
2009-04-07 01:21:00,66.742,66.742,66.714,66.72,90620000.0
2009-04-07 01:22:00,66.709,66.717,66.701,66.701,72050000.0
2009-04-07 01:23:00,66.7,66.709,66.696,66.7,45460000.0
2009-04-07 01:24:00,66.71,66.71,66.658,66.658,71690000.0
2009-04-07 01:25:00,66.644,66.678,66.644,66.653,70680000.0
2009-04-07 01:26:00,66.639,66.665,66.607,66.617,75230000.0
2009-04-07 01:27:00,66.63,66.64,66.616,66.621,69590000.0
2009-04-07 01:28:00,66.629,66.653,66.624,66.644,59960000.0
2009-04-07 01:29:00,66.663,66.677,66.645,66.645,97080000.0
2009-04-07 01:30:00,66.653,66.653,66.626,66.635,62810000.0
2009-04-07 01:31:00,66.618,66.632,66.613,66.623,50150000.0
2009-04-07 01:32:00,66.632,66.659,66.628,66.643,60770000.0
2009-04-07 01:33:00,66.631,66.64,66.621,66.623,70560000.0
2009-04-07 01:34:00,66.604,66.604,66.551,66.565,80370000.0
2009-04-07 01:35:00,66.569,66.587,66.566,66.575,88490000.0
2009-04-07 01:36:00,66.581,66.589,66.55,66.579,87430000.0
2009-04-07 01:37:00,66.6,66.646,66.59,66.645,114260000.0
2009-04-07 01:38:00,66.653,66.653,66.596,66.596,52800000.0
2009-04-07 01:39:00,66.611,66.621,66.589,66.597,60190000.0
2009-04-07 01:40:00,66.621,66.621,66.596,66.601,38940000.0
2009-04-07 01:41:00,66.582,66.607,66.578,66.6,62800000.0
2009-04-07 01:42:00,66.588,66.602,66.586,66.599,74540000.0
2009-04-07 01:43:00,66.619,66.659,66.617,66.649,68430000.0
2009-04-07 01:44:00,66.649,66.653,66.632,66.653,98010000.0
2009-04-07 01:45:00,66.679,66.679,66.646,66.646,60590000.0
2009-04-07 01:46:00,66.636,66.636,66.614,66.618,101660000.0
2009-04-07 01:47:00,66.612,66.643,66.612,66.643,110730000.0
2009-04-07 01:48:00,66.658,66.658,66.632,66.654,151050000.0
2009-04-07 01:49:00,66.637,66.644,66.63,66.632,109890000.0
2009-04-07 01:50:00,66.639,66.644,66.635,66.641,97600000.0
2009-04-07 01:51:00,66.653,66.653,66.629,66.639,67400000.0
2009-04-07 01:52:00,66.636,66.636,66.608,66.619,64030000.0
2009-04-07 01:53:00,66.609,66.623,66.602,66.609,108490000.0
2009-04-07 01:54:00,66.591,66.596,66.589,66.592,68120000.0
2009-04-07 01:55:00,66.598,66.598,66.581,66.587,44920000.0
2009-04-07 01:56:00,66.595,66.601,66.595,66.595,32550000.0
2009-04-07 01:57:00,66.608,66.609,66.585,66.59,28250000.0
2009-04-07 01:58:00,66.576,66.596,66.537,66.54,44050000.0
2009-04-07 02:01:00,66.458,66.461,66.438,66.438,112410000.0
2009-04-07 02:02:00,66.437,66.437,66.34,66.346,36620000.0
2009-04-07 02:03:00,66.365,66.411,66.354,66.411,45720000.0
2009-04-07 02:04:00,66.411,66.42,66.388,66.397,26190000.0
2009-04-07 02:05:00,66.41,66.429,66.393,66.424,42690000.0
2009-04-07 02:06:00,66.43,66.48,66.43,66.472,63340000.0
2009-04-07 02:07:00,66.463,66.463,66.451,66.458,74780000.0
2009-04-07 02:08:00,66.473,66.523,66.469,66.523,142060000.0
2009-04-07 02:09:00,66.51,66.51,66.486,66.492,78070000.0
2009-04-07 02:10:00,66.48,66.485,66.48,66.48,101370000.0
2009-04-07 02:11:00,66.466,66.476,66.466,66.476,108040000.0
2009-04-07 02:12:00,66.524,66.524,66.454,66.454,103360000.0
2009-04-07 02:13:00,66.443,66.463,66.443,66.463,69890000.0
2009-04-07 02:14:00,66.476,66.476,66.467,66.474,46400000.0
2009-04-07 02:15:00,66.501,66.501,66.481,66.481,45300000.0
2009-04-07 02:16:00,66.497,66.51,66.484,66.503,42440000.0
2009-04-07 02:17:00,66.499,66.522,66.499,66.517,43810000.0
2009-04-07 02:18:00,66.541,66.541,66.517,66.524,22030000.0
2009-04-07 02:19:00,66.518,66.57,66.518,66.557,46250000.0
2009-04-07 02:20:00,66.574,66.61,66.574,66.603,55120000.0
2009-04-07 02:21:00,66.614,66.625,66.58,66.59,117060000.0
2009-04-07 02:22:00,66.58,66.605,66.574,66.605,79620000.0
2009-04-07 02:23:00,66.601,66.615,66.601,66.615,72320000.0
2009-04-07 02:24:00,66.642,66.644,66.623,66.644,87100000.0
2009-04-07 02:25:00,66.64,66.654,66.635,66.639,138550000.0
2009-04-07 02:26:00,66.623,66.629,66.606,66.607,118760000.0
2009-04-07 02:27:00,66.603,66.637,66.603,66.61,151990000.0
2009-04-07 02:28:00,66.612,66.615,66.601,66.601,126650000.0
2009-04-07 02:29:00,66.607,66.616,66.607,66.616,74740000.0
2009-04-07 02:30:00,66.633,66.633,66.614,66.621,84420000.0
2009-04-07 02:31:00,66.631,66.638,66.631,66.638,84060000.0
2009-04-07 02:32:00,66.643,66.643,66.614,66.62,79780000.0
2009-04-07 02:33:00,66.638,66.638,66.557,66.574,74880000.0
2009-04-07 02:34:00,66.558,66.568,66.551,66.565,77350000.0
2009-04-07 02:35:00,66.554,66.557,66.542,66.557,20670000.0
2009-04-07 02:36:00,66.564,66.564,66.547,66.558,78500000.0
2009-04-07 02:37:00,66.567,66.568,66.56,66.561,81140000.0
2009-04-07 02:38:00,66.549,66.561,66.543,66.543,112640000.0
2009-04-07 02:39:00,66.576,66.578,66.571,66.571,98540000.0
2009-04-07 02:41:00,66.56,66.574,66.55,66.567,73110000.0
2009-04-07 02:42:00,66.557,66.562,66.524,66.532,77010000.0
2009-04-07 02:43:00,66.537,66.544,66.522,66.536,50750000.0
2009-04-07 02:44:00,66.53,66.549,66.53,66.543,44430000.0
2009-04-07 02:45:00,66.517,66.523,66.513,66.513,82740000.0
2009-04-07 02:46:00,66.521,66.543,66.519,66.543,56230000.0
2009-04-07 02:47:00,66.56,66.583,66.56,66.583,68910000.0
2009-04-07 02:48:00,66.575,66.575,66.563,66.571,68730000.0
2009-04-07 02:49:00,66.58,66.596,66.575,66.596,59230000.0
2009-04-07 02:50:00,66.591,66.615,66.591,66.615,66910000.0
2009-04-07 02:51:00,66.643,66.643,66.597,66.631,50290000.0
2009-04-07 02:52:00,66.628,66.637,66.628,66.629,48910000.0
2009-04-07 02:53:00,66.634,66.634,66.615,66.624,85080000.0
2009-04-07 02:54:00,66.633,66.633,66.597,66.599,9950000.0
2009-04-07 02:55:00,66.591,66.595,66.574,66.574,14270000.0
2009-04-07 02:56:00,66.571,66.571,66.547,66.549,70870000.0
2009-04-07 02:57:00,66.574,66.574,66.542,66.548,69030000.0
2009-04-07 02:58:00,66.556,66.556,66.543,66.549,58130000.0
2009-04-07 02:59:00,66.556,66.558,66.544,66.544,67680000.0
2009-04-07 03:00:00,66.564,66.565,66.536,66.565,52470000.0
2009-04-07 03:01:00,66.536,66.551,66.516,66.538,52400000.0
2009-04-07 03:02:00,66.534,66.59,66.534,66.59,82420000.0
2009-04-07 03:03:00,66.576,66.58,66.552,66.58,11840000.0
2009-04-07 03:04:00,66.586,66.588,66.582,66.582,64560000.0
2009-04-07 03:05:00,66.58,66.611,66.577,66.605,53380000.0
2009-04-07 03:06:00,66.61,66.61,66.579,66.591,68790000.0
2009-04-07 03:07:00,66.606,66.608,66.599,66.608,56430000.0
2009-04-07 03:08:00,66.596,66.606,66.585,66.597,49820000.0
2009-04-07 03:09:00,66.614,66.614,66.58,66.581,87540000.0
2009-04-07 03:10:00,66.592,66.599,66.584,66.589,13710000.0
2009-04-07 03:11:00,66.589,66.612,66.57,66.612,81790000.0
2009-04-07 03:12:00,66.595,66.595,66.591,66.591,2820000.0
2009-04-07 03:13:00,66.59,66.592,66.585,66.586,10720000.0
2009-04-07 03:14:00,66.601,66.631,66.596,66.631,69540000.0
2009-04-07 03:15:00,66.651,66.651,66.627,66.639,68820000.0
2009-04-07 03:16:00,66.624,66.668,66.624,66.661,56260000.0
2009-04-07 03:17:00,66.687,66.695,66.663,66.695,66050000.0
2009-04-07 03:18:00,66.688,66.692,66.672,66.672,52680000.0
2009-04-07 03:19:00,66.676,66.684,66.654,66.654,48970000.0
2009-04-07 03:20:00,66.642,66.674,66.642,66.666,84010000.0
2009-04-07 03:21:00,66.686,66.686,66.666,66.669,13730000.0
2009-04-07 03:22:00,66.698,66.71,66.691,66.707,20100000.0
2009-04-07 03:23:00,66.698,66.714,66.684,66.705,80580000.0
2009-04-07 03:24:00,66.696,66.712,66.696,66.709,9580000.0
2009-04-07 03:25:00,66.693,66.693,66.666,66.678,51600000.0
2009-04-07 03:26:00,66.662,66.674,66.654,66.667,91170000.0
2009-04-07 03:27:00,66.683,66.683,66.674,66.674,3230000.0
2009-04-07 03:28:00,66.668,66.686,66.664,66.686,63800000.0
2009-04-07 03:29:00,66.674,66.674,66.637,66.649,57540000.0
2009-04-07 03:30:00,66.666,66.666,66.638,66.658,67420000.0
2009-04-07 03:31:00,66.649,66.664,66.644,66.664,52310000.0
2009-04-07 03:32:00,66.658,66.693,66.658,66.693,50240000.0
2009-04-07 03:33:00,66.685,66.685,66.674,66.684,79780000.0
2009-04-07 03:34:00,66.662,66.67,66.649,66.655,12660000.0
2009-04-07 03:35:00,66.67,66.675,66.66,66.668,56450000.0
2009-04-07 03:36:00,66.695,66.705,66.676,66.705,67470000.0
2009-04-07 03:37:00,66.68,66.701,66.665,66.678,53000000.0
2009-04-07 03:38:00,66.689,66.715,66.684,66.715,44430000.0
2009-04-07 03:39:00,66.714,66.714,66.686,66.712,88720000.0
2009-04-07 03:40:00,66.724,66.759,66.719,66.759,11880000.0
2009-04-07 03:41:00,66.749,66.756,66.741,66.749,87700000.0
2009-04-07 03:42:00,66.765,66.768,66.757,66.762,14130000.0
2009-04-07 03:43:00,66.77,66.785,66.77,66.783,86800000.0
2009-04-07 03:44:00,66.769,66.784,66.769,66.784,65120000.0
2009-04-07 03:45:00,66.803,66.803,66.771,66.771,73090000.0
2009-04-07 03:46:00,66.779,66.782,66.756,66.759,67650000.0
2009-04-07 03:47:00,66.753,66.765,66.753,66.765,60180000.0
2009-04-07 03:48:00,66.753,66.76,66.726,66.753,65260000.0
2009-04-07 03:49:00,66.721,66.737,66.721,66.737,55030000.0
2009-04-07 03:50:00,66.725,66.736,66.715,66.736,48260000.0
2009-04-07 03:51:00,66.745,66.745,66.718,66.727,86750000.0
2009-04-07 03:52:00,66.718,66.73,66.714,66.727,10530000.0
2009-04-07 03:53:00,66.74,66.771,66.738,66.753,76340000.0
2009-04-07 03:54:00,66.756,66.756,66.733,66.748,100660000.0
2009-04-07 03:55:00,66.748,66.771,66.742,66.766,91490000.0
2009-04-07 03:56:00,66.771,66.783,66.763,66.776,73290000.0
2009-04-07 03:57:00,66.797,66.805,66.786,66.805,67690000.0
2009-04-07 03:58:00,66.788,66.803,66.774,66.803,77860000.0
2009-04-07 03:59:00,66.794,66.806,66.766,66.771,49690000.0
2009-04-07 04:00:00,66.774,66.796,66.766,66.796,46900000.0
2009-04-07 04:01:00,66.781,66.781,66.734,66.765,79040000.0
2009-04-07 04:02:00,66.763,66.763,66.726,66.741,58480000.0
2009-04-07 04:03:00,66.758,66.759,66.737,66.739,73900000.0
2009-04-07 04:04:00,66.749,66.756,66.741,66.741,70050000.0
2009-04-07 04:05:00,66.734,66.761,66.734,66.736,58240000.0
2009-04-07 04:06:00,66.762,66.762,66.729,66.749,73160000.0
2009-04-07 04:07:00,66.723,66.764,66.723,66.764,52050000.0
2009-04-07 04:08:00,66.751,66.783,66.751,66.783,50880000.0
2009-04-07 04:09:00,66.772,66.772,66.742,66.742,76810000.0
2009-04-07 04:10:00,66.746,66.756,66.743,66.756,14640000.0
2009-04-07 04:11:00,66.741,66.754,66.741,66.754,40630000.0
2009-04-07 04:12:00,66.77,66.77,66.727,66.733,85710000.0
2009-04-07 04:13:00,66.727,66.743,66.724,66.743,66130000.0
2009-04-07 04:14:00,66.739,66.743,66.731,66.743,83360000.0
2009-04-07 04:15:00,66.753,66.753,66.708,66.714,69330000.0
2009-04-07 04:16:00,66.724,66.724,66.694,66.694,56410000.0
2009-04-07 04:17:00,66.701,66.701,66.651,66.657,70300000.0
2009-04-07 04:18:00,66.674,66.674,66.627,66.633,49820000.0
2009-04-07 04:19:00,66.638,66.655,66.635,66.655,46310000.0
2009-04-07 04:20:00,66.647,66.647,66.614,66.631,84920000.0
2009-04-07 04:21:00,66.633,66.633,66.599,66.622,12410000.0
2009-04-07 04:22:00,66.615,66.629,66.597,66.617,61000000.0
2009-04-07 04:23:00,66.624,66.624,66.587,66.608,75250000.0
2009-04-07 04:24:00,66.621,66.621,66.586,66.617,68750000.0
2009-04-07 04:25:00,66.609,66.616,66.6,66.6,63120000.0
2009-04-07 04:26:00,66.587,66.592,66.574,66.589,68600000.0
2009-04-07 04:27:00,66.589,66.6,66.578,66.591,49760000.0
2009-04-07 04:28:00,66.598,66.613,66.594,66.594,45970000.0
2009-04-07 04:29:00,66.585,66.61,66.585,66.605,86960000.0
2009-04-07 04:30:00,66.621,66.628,66.61,66.626,19580000.0
2009-04-07 04:31:00,66.629,66.637,66.629,66.637,68510000.0
2009-04-07 04:32:00,66.629,66.643,66.624,66.643,58330000.0
2009-04-07 04:33:00,66.633,66.633,66.607,66.627,70020000.0
2009-04-07 04:34:00,66.627,66.631,66.608,66.617,52170000.0
2009-04-07 04:35:00,66.609,66.623,66.604,66.611,47840000.0
2009-04-07 04:36:00,66.643,66.643,66.602,66.602,76800000.0
2009-04-07 04:37:00,66.612,66.619,66.608,66.61,15230000.0
2009-04-07 04:38:00,66.619,66.623,66.607,66.615,85400000.0
2009-04-07 04:39:00,66.617,66.64,66.616,66.64,9390000.0
2009-04-07 04:40:00,66.64,66.665,66.64,66.665,52670000.0
2009-04-07 04:41:00,66.652,66.681,66.652,66.676,83780000.0
2009-04-07 04:42:00,66.672,66.674,66.661,66.666,15820000.0
2009-04-07 04:43:00,66.675,66.677,66.662,66.677,49840000.0
2009-04-07 04:44:00,66.661,66.674,66.661,66.674,93300000.0
2009-04-07 04:45:00,66.683,66.683,66.674,66.674,5070000.0
2009-04-07 04:46:00,66.679,66.688,66.671,66.671,45860000.0
2009-04-07 04:47:00,66.679,66.679,66.67,66.675,81440000.0
2009-04-07 04:48:00,66.672,66.672,66.663,66.663,2820000.0
2009-04-07 04:49:00,66.657,66.665,66.652,66.665,83880000.0
2009-04-07 04:50:00,66.664,66.665,66.651,66.651,60430000.0
2009-04-07 04:51:00,66.663,66.666,66.654,66.657,76320000.0
2009-04-07 04:52:00,66.666,66.671,66.652,66.666,67010000.0
2009-04-07 04:53:00,66.677,66.677,66.67,66.677,61640000.0
2009-04-07 04:54:00,66.691,66.693,66.655,66.655,66290000.0
2009-04-07 04:55:00,66.66,66.665,66.652,66.665,52680000.0
2009-04-07 04:56:00,66.653,66.656,66.641,66.656,47000000.0
2009-04-07 04:57:00,66.666,66.666,66.645,66.654,88700000.0
2009-04-07 04:58:00,66.646,66.653,66.641,66.653,9060000.0
2009-04-07 04:59:00,66.64,66.648,66.64,66.641,78260000.0
2009-04-07 05:00:00,66.676,66.676,66.646,66.65,66360000.0
2009-04-07 05:01:00,66.629,66.637,66.62,66.62,64910000.0
2009-04-07 05:02:00,66.631,66.643,66.627,66.637,73910000.0
2009-04-07 05:03:00,66.642,66.642,66.625,66.627,19920000.0
2009-04-07 05:04:00,66.611,66.628,66.605,66.615,73720000.0
2009-04-07 05:05:00,66.61,66.62,66.604,66.612,79840000.0
2009-04-07 05:06:00,66.624,66.624,66.586,66.594,101980000.0
2009-04-07 05:07:00,66.599,66.612,66.595,66.609,87090000.0
2009-04-07 05:08:00,66.618,66.632,66.604,66.619,69240000.0
2009-04-07 05:09:00,66.633,66.633,66.612,66.618,67470000.0
2009-04-07 05:10:00,66.602,66.624,66.602,66.624,76600000.0
2009-04-07 05:11:00,66.598,66.618,66.595,66.616,47600000.0
2009-04-07 05:12:00,66.597,66.61,66.581,66.581,44570000.0
2009-04-07 05:13:00,66.586,66.586,66.572,66.576,83560000.0
2009-04-07 05:14:00,66.589,66.6,66.57,66.57,61290000.0
2009-04-07 05:15:00,66.603,66.603,66.575,66.587,70710000.0
2009-04-07 05:16:00,66.596,66.596,66.581,66.581,69790000.0
2009-04-07 05:17:00,66.587,66.587,66.562,66.577,63930000.0
2009-04-07 05:18:00,66.567,66.581,66.553,66.57,69210000.0
2009-04-07 05:19:00,66.536,66.551,66.507,66.514,50800000.0
2009-04-07 05:20:00,66.531,66.574,66.528,66.574,47620000.0
2009-04-07 05:21:00,66.564,66.564,66.543,66.556,80030000.0
2009-04-07 05:22:00,66.545,66.56,66.543,66.558,11100000.0
2009-04-07 05:23:00,66.581,66.588,66.566,66.57,61760000.0
2009-04-07 05:24:00,66.589,66.589,66.556,66.561,71250000.0
2009-04-07 05:25:00,66.55,66.573,66.55,66.569,51000000.0
2009-04-07 05:26:00,66.556,66.571,66.555,66.569,48510000.0
2009-04-07 05:27:00,66.587,66.587,66.555,66.567,81820000.0
2009-04-07 05:28:00,66.553,66.553,66.54,66.54,7520000.0
2009-04-07 05:29:00,66.541,66.541,66.508,66.51,102350000.0
2009-04-07 05:30:00,66.52,66.52,66.494,66.5,139240000.0
2009-04-07 05:31:00,66.512,66.514,66.498,66.505,114660000.0
2009-04-07 05:32:00,66.508,66.534,66.505,66.534,62570000.0
2009-04-07 05:33:00,66.554,66.554,66.524,66.524,86130000.0
2009-04-07 05:34:00,66.515,66.54,66.515,66.537,72160000.0
2009-04-07 05:35:00,66.522,66.564,66.522,66.564,69140000.0
2009-04-07 05:36:00,66.576,66.576,66.555,66.559,67000000.0
2009-04-07 05:37:00,66.546,66.562,66.538,66.554,67790000.0
2009-04-07 05:38:00,66.54,66.559,66.529,66.529,19180000.0
2009-04-07 05:39:00,66.546,66.554,66.535,66.537,72970000.0
2009-04-07 05:40:00,66.537,66.545,66.531,66.545,80570000.0
2009-04-07 05:41:00,66.533,66.563,66.533,66.563,114030000.0
2009-04-07 05:42:00,66.576,66.587,66.556,66.587,97900000.0
2009-04-07 05:43:00,66.569,66.577,66.561,66.577,69390000.0
2009-04-07 05:44:00,66.578,66.586,66.574,66.586,68890000.0
2009-04-07 05:45:00,66.602,66.602,66.566,66.571,83860000.0
2009-04-07 05:46:00,66.556,66.559,66.542,66.548,49930000.0
2009-04-07 05:47:00,66.547,66.554,66.54,66.554,44400000.0
2009-04-07 05:48:00,66.565,66.573,66.554,66.573,85210000.0
2009-04-07 05:49:00,66.578,66.584,66.573,66.577,58820000.0
2009-04-07 05:50:00,66.59,66.601,66.584,66.597,67710000.0
2009-04-07 05:51:00,66.594,66.603,66.575,66.58,71000000.0
2009-04-07 05:52:00,66.579,66.583,66.572,66.578,57000000.0
2009-04-07 05:53:00,66.577,66.605,66.573,66.605,66870000.0
2009-04-07 05:54:00,66.598,66.598,66.574,66.58,48900000.0
2009-04-07 05:55:00,66.585,66.594,66.581,66.594,47490000.0
2009-04-07 05:56:00,66.582,66.593,66.575,66.584,77280000.0
2009-04-07 05:57:00,66.58,66.58,66.553,66.556,8660000.0
2009-04-07 05:58:00,66.552,66.552,66.527,66.528,13520000.0
2009-04-07 05:59:00,66.528,66.531,66.511,66.511,49940000.0
2009-04-07 06:00:00,66.532,66.532,66.508,66.511,58680000.0
2009-04-07 06:01:00,66.526,66.536,66.514,66.536,66290000.0
2009-04-07 06:02:00,66.538,66.538,66.512,66.526,131400000.0
2009-04-07 06:03:00,66.534,66.536,66.522,66.528,70600000.0
2009-04-07 06:04:00,66.527,66.53,66.515,66.526,95140000.0
2009-04-07 06:05:00,66.536,66.537,66.522,66.537,102600000.0
2009-04-07 06:06:00,66.548,66.548,66.532,66.539,93850000.0
2009-04-07 06:07:00,66.527,66.54,66.516,66.537,65890000.0
2009-04-07 06:08:00,66.538,66.548,66.523,66.536,40470000.0
2009-04-07 06:09:00,66.545,66.553,66.533,66.539,32640000.0
2009-04-07 06:10:00,66.547,66.553,66.543,66.547,32970000.0
2009-04-07 06:11:00,66.561,66.562,66.544,66.562,36700000.0
2009-04-07 06:12:00,66.554,66.554,66.532,66.532,19570000.0
2009-04-07 06:13:00,66.538,66.54,66.537,66.538,36910000.0
2009-04-07 06:14:00,66.53,66.536,66.53,66.53,50950000.0
2009-04-07 06:15:00,66.553,66.554,66.533,66.542,103340000.0
2009-04-07 06:16:00,66.528,66.545,66.528,66.545,68270000.0
2009-04-07 06:17:00,66.54,66.542,66.532,66.538,61340000.0
2009-04-07 06:18:00,66.54,66.542,66.513,66.521,79200000.0
2009-04-07 06:19:00,66.518,66.524,66.511,66.524,123180000.0
2009-04-07 06:20:00,66.508,66.525,66.507,66.507,101250000.0
2009-04-07 06:21:00,66.519,66.534,66.512,66.52,137340000.0
2009-04-07 06:22:00,66.524,66.524,66.503,66.506,106510000.0
2009-04-07 06:23:00,66.526,66.527,66.519,66.527,60700000.0
2009-04-07 06:24:00,66.534,66.534,66.513,66.52,81710000.0
2009-04-07 06:25:00,66.512,66.532,66.512,66.526,76450000.0
2009-04-07 06:26:00,66.542,66.551,66.535,66.547,62880000.0
2009-04-07 06:27:00,66.555,66.555,66.515,66.53,65620000.0
2009-04-07 06:28:00,66.538,66.545,66.533,66.545,70190000.0
2009-04-07 06:30:00,66.553,66.553,66.496,66.526,72000000.0
2009-04-07 06:31:00,66.538,66.561,66.527,66.557,79030000.0
2009-04-07 06:32:00,66.561,66.604,66.561,66.604,108860000.0
2009-04-07 06:33:00,66.596,66.607,66.59,66.607,87050000.0
2009-04-07 06:34:00,66.603,66.603,66.575,66.575,73190000.0
2009-04-07 06:35:00,66.587,66.595,66.576,66.595,74000000.0
2009-04-07 06:36:00,66.591,66.611,66.575,66.587,78100000.0
2009-04-07 06:37:00,66.567,66.573,66.56,66.561,51340000.0
2009-04-07 06:38:00,66.569,66.584,66.562,66.584,39330000.0
2009-04-07 06:39:00,66.599,66.622,66.589,66.622,85670000.0
2009-04-07 06:40:00,66.636,66.652,66.633,66.64,62780000.0
2009-04-07 06:41:00,66.627,66.655,66.627,66.655,75190000.0
2009-04-07 06:42:00,66.675,66.675,66.654,66.654,65730000.0
2009-04-07 06:43:00,66.664,66.692,66.655,66.692,55730000.0
2009-04-07 06:44:00,66.705,66.706,66.693,66.706,67890000.0
2009-04-07 06:45:00,66.712,66.717,66.694,66.717,55450000.0
2009-04-07 06:46:00,66.722,66.722,66.683,66.683,48650000.0
2009-04-07 06:47:00,66.69,66.695,66.684,66.694,83390000.0
2009-04-07 06:48:00,66.685,66.685,66.675,66.675,7970000.0
2009-04-07 06:49:00,66.673,66.673,66.664,66.671,11450000.0
2009-04-07 06:50:00,66.648,66.674,66.648,66.674,46610000.0
2009-04-07 06:51:00,66.695,66.695,66.675,66.678,79350000.0
2009-04-07 06:52:00,66.687,66.695,66.682,66.695,13160000.0
2009-04-07 06:53:00,66.696,66.705,66.693,66.697,58540000.0
2009-04-07 06:54:00,66.726,66.726,66.712,66.718,68780000.0
2009-04-07 06:55:00,66.721,66.734,66.717,66.734,50200000.0
2009-04-07 06:56:00,66.719,66.735,66.719,66.729,47600000.0
2009-04-07 06:57:00,66.736,66.736,66.724,66.735,80370000.0
2009-04-07 06:58:00,66.73,66.73,66.715,66.718,9760000.0
2009-04-07 06:59:00,66.722,66.725,66.711,66.711,76260000.0
2009-04-07 07:00:00,66.708,66.72,66.702,66.71,74870000.0
2009-04-07 07:01:00,66.72,66.724,66.714,66.718,52420000.0
2009-04-07 07:02:00,66.708,66.713,66.692,66.701,73000000.0
2009-04-07 07:03:00,66.706,66.706,66.684,66.69,50750000.0
2009-04-07 07:04:00,66.694,66.697,66.683,66.697,52290000.0
2009-04-07 07:05:00,66.701,66.713,66.695,66.706,82770000.0
2009-04-07 07:06:00,66.723,66.723,66.708,66.715,7150000.0
2009-04-07 07:07:00,66.712,66.712,66.691,66.698,48560000.0
2009-04-07 07:08:00,66.69,66.695,66.683,66.688,93060000.0
2009-04-07 07:09:00,66.701,66.701,66.688,66.69,11090000.0
2009-04-07 07:10:00,66.696,66.696,66.689,66.689,6770000.0
2009-04-07 07:11:00,66.677,66.685,66.677,66.685,19930000.0
2009-04-07 07:12:00,66.694,66.694,66.682,66.687,73390000.0
2009-04-07 07:13:00,66.695,66.695,66.683,66.689,80390000.0
2009-04-07 07:14:00,66.696,66.696,66.682,66.688,101500000.0
2009-04-07 07:15:00,66.695,66.695,66.683,66.683,98650000.0
2009-04-07 07:16:00,66.67,66.676,66.67,66.67,72260000.0
2009-04-07 07:17:00,66.661,66.674,66.661,66.674,69060000.0
2009-04-07 07:18:00,66.685,66.685,66.66,66.66,78240000.0
2009-04-07 07:19:00,66.666,66.667,66.66,66.666,49260000.0
2009-04-07 07:20:00,66.656,66.656,66.649,66.655,48850000.0
2009-04-07 07:21:00,66.666,66.666,66.659,66.659,85030000.0
2009-04-07 07:22:00,66.654,66.654,66.642,66.646,62680000.0
2009-04-07 07:23:00,66.635,66.645,66.632,66.632,69210000.0
2009-04-07 07:24:00,66.644,66.644,66.625,66.637,68170000.0
2009-04-07 07:25:00,66.628,66.635,66.624,66.628,57120000.0
2009-04-07 07:26:00,66.635,66.636,66.625,66.636,68310000.0
2009-04-07 07:27:00,66.66,66.66,66.625,66.625,51220000.0
2009-04-07 07:28:00,66.623,66.623,66.572,66.572,51110000.0
2009-04-07 07:29:00,66.579,66.579,66.518,66.536,81990000.0
2009-04-07 07:30:00,66.543,66.554,66.536,66.554,9960000.0
2009-04-07 07:31:00,66.559,66.567,66.552,66.567,75980000.0
2009-04-07 07:32:00,66.561,66.574,66.556,66.558,65950000.0
2009-04-07 07:33:00,66.563,66.564,66.545,66.564,79770000.0
2009-04-07 07:34:00,66.576,66.58,66.562,66.57,46700000.0
2009-04-07 07:35:00,66.562,66.593,66.562,66.593,50700000.0
2009-04-07 07:36:00,66.615,66.615,66.591,66.6,78430000.0
2009-04-07 07:37:00,66.604,66.605,66.592,66.599,62050000.0
2009-04-07 07:38:00,66.591,66.604,66.59,66.59,76360000.0
2009-04-07 07:39:00,66.603,66.603,66.591,66.599,68100000.0
2009-04-07 07:40:00,66.587,66.587,66.58,66.58,56120000.0
2009-04-07 07:41:00,66.578,66.586,66.578,66.582,66020000.0
2009-04-07 07:42:00,66.604,66.604,66.583,66.583,50600000.0
2009-04-07 07:43:00,66.576,66.588,66.576,66.58,52300000.0
2009-04-07 07:44:00,66.581,66.587,66.581,66.585,79350000.0
2009-04-07 07:45:00,66.591,66.593,66.577,66.593,9590000.0
2009-04-07 07:46:00,66.597,66.597,66.591,66.596,10180000.0
2009-04-07 07:47:00,66.599,66.611,66.596,66.609,72130000.0
2009-04-07 07:48:00,66.581,66.593,66.581,66.589,52680000.0
2009-04-07 07:49:00,66.595,66.596,66.581,66.596,47780000.0
2009-04-07 07:50:00,66.596,66.605,66.588,66.588,74900000.0
2009-04-07 07:51:00,66.596,66.604,66.591,66.604,9780000.0
2009-04-07 07:53:00,66.599,66.615,66.599,66.615,48600000.0
2009-04-07 07:54:00,66.633,66.633,66.616,66.62,89040000.0
2009-04-07 07:55:00,66.607,66.613,66.602,66.606,71930000.0
2009-04-07 07:56:00,66.615,66.615,66.604,66.615,75400000.0
2009-04-07 07:57:00,66.636,66.636,66.631,66.631,76680000.0
2009-04-07 07:58:00,66.611,66.633,66.611,66.619,59400000.0
2009-04-07 07:59:00,66.629,66.636,66.624,66.624,71140000.0
2009-04-07 08:00:00,66.649,66.649,66.579,66.579,56110000.0
2009-04-07 08:01:00,66.577,66.604,66.574,66.604,54340000.0
2009-04-07 08:02:00,66.613,66.632,66.613,66.619,78960000.0
2009-04-07 08:03:00,66.637,66.649,66.624,66.649,12590000.0
2009-04-07 08:04:00,66.656,66.656,66.642,66.642,59180000.0
2009-04-07 08:05:00,66.648,66.648,66.641,66.646,84360000.0
2009-04-07 08:06:00,66.672,66.672,66.657,66.666,12410000.0
2009-04-07 08:07:00,66.663,66.663,66.641,66.641,84850000.0
2009-04-07 08:08:00,66.645,66.649,66.626,66.64,49480000.0
2009-04-07 08:09:00,66.635,66.642,66.625,66.637,47710000.0
2009-04-07 08:10:00,66.634,66.636,66.629,66.629,90110000.0
2009-04-07 08:11:00,66.632,66.632,66.606,66.619,62950000.0
2009-04-07 08:12:00,66.606,66.613,66.592,66.613,84180000.0
2009-04-07 08:13:00,66.618,66.631,66.614,66.619,72930000.0
2009-04-07 08:14:00,66.629,66.632,66.621,66.626,55620000.0
2009-04-07 08:15:00,66.655,66.655,66.643,66.643,71260000.0
2009-04-07 08:16:00,66.644,66.645,66.633,66.645,54010000.0
2009-04-07 08:17:00,66.631,66.631,66.615,66.619,55090000.0
2009-04-07 08:18:00,66.642,66.642,66.623,66.636,87320000.0
2009-04-07 08:19:00,66.646,66.646,66.633,66.644,14470000.0
2009-04-07 08:20:00,66.642,66.659,66.642,66.647,74840000.0
2009-04-07 08:21:00,66.65,66.651,66.628,66.631,90010000.0
2009-04-07 08:22:00,66.637,66.641,66.621,66.627,120560000.0
2009-04-07 08:23:00,66.633,66.633,66.607,66.609,113040000.0
2009-04-07 08:24:00,66.631,66.705,66.614,66.63,144130000.0
2009-04-07 08:25:00,66.632,66.632,66.606,66.613,115750000.0
2009-04-07 08:26:00,66.593,66.6,66.575,66.588,58880000.0
2009-04-07 08:27:00,66.602,66.602,66.573,66.573,89480000.0
2009-04-07 08:28:00,66.553,66.573,66.536,66.555,80830000.0
2009-04-07 08:29:00,66.547,66.575,66.547,66.575,69670000.0
2009-04-07 08:30:00,66.593,66.604,66.569,66.604,71260000.0
2009-04-07 08:31:00,66.588,66.594,66.576,66.578,74970000.0
2009-04-07 08:32:00,66.575,66.577,66.569,66.575,24980000.0
2009-04-07 08:33:00,66.597,66.603,66.591,66.597,78560000.0
2009-04-07 08:34:00,66.602,66.626,66.602,66.626,83380000.0
2009-04-07 08:35:00,66.63,66.633,66.612,66.612,112640000.0
2009-04-07 08:36:00,66.637,66.641,66.626,66.638,89370000.0
2009-04-07 08:37:00,66.643,66.66,66.64,66.656,87570000.0
2009-04-07 08:38:00,66.667,66.685,66.655,66.676,75990000.0
2009-04-07 08:39:00,66.681,66.681,66.657,66.659,86120000.0
2009-04-07 08:40:00,66.661,66.669,66.637,66.64,49380000.0
2009-04-07 08:41:00,66.639,66.656,66.639,66.656,47220000.0
2009-04-07 08:42:00,66.663,66.663,66.632,66.647,87500000.0
2009-04-07 08:43:00,66.634,66.663,66.634,66.663,63890000.0
2009-04-07 08:44:00,66.674,66.674,66.655,66.657,74420000.0
2009-04-07 08:45:00,66.674,66.674,66.636,66.667,80110000.0
2009-04-07 08:46:00,66.661,66.682,66.657,66.663,59200000.0
2009-04-07 08:47:00,66.636,66.636,66.623,66.63,71700000.0
2009-04-07 08:48:00,66.646,66.646,66.616,66.62,55610000.0
2009-04-07 08:49:00,66.635,66.67,66.629,66.67,50950000.0
2009-04-07 08:50:00,66.683,66.746,66.662,66.676,96420000.0
2009-04-07 08:51:00,66.678,66.678,66.661,66.661,11310000.0
2009-04-07 08:52:00,66.666,66.666,66.61,66.621,51040000.0
2009-04-07 08:53:00,66.63,66.63,66.59,66.6,80550000.0
2009-04-07 08:54:00,66.6,66.608,66.566,66.572,63880000.0
2009-04-07 08:55:00,66.577,66.577,66.566,66.568,60090000.0
2009-04-07 08:56:00,66.557,66.581,66.547,66.568,89990000.0
2009-04-07 08:57:00,66.596,66.6,66.575,66.596,66900000.0
2009-04-07 08:58:00,66.594,66.62,66.594,66.608,64690000.0
2009-04-07 08:59:00,66.624,66.63,66.606,66.606,75020000.0
2009-04-07 09:00:00,66.614,66.614,66.591,66.599,69720000.0
2009-04-07 09:01:00,66.592,66.618,66.592,66.614,92040000.0
2009-04-07 09:02:00,66.63,66.644,66.63,66.644,73660000.0
2009-04-07 09:03:00,66.655,66.66,66.645,66.659,42670000.0
2009-04-07 09:04:00,66.648,66.665,66.64,66.665,57940000.0
2009-04-07 09:05:00,66.642,66.654,66.633,66.654,68730000.0
2009-04-07 09:06:00,66.672,66.672,66.627,66.627,79470000.0
2009-04-07 09:07:00,66.617,66.635,66.617,66.628,59460000.0
2009-04-07 09:08:00,66.645,66.645,66.634,66.639,40740000.0
2009-04-07 09:09:00,66.649,66.677,66.636,66.677,118920000.0
2009-04-07 09:10:00,66.662,66.662,66.627,66.635,112970000.0
2009-04-07 09:11:00,66.62,66.641,66.612,66.616,73190000.0
2009-04-07 09:12:00,66.635,66.635,66.601,66.617,86360000.0
2009-04-07 09:13:00,66.603,66.604,66.589,66.597,84350000.0
2009-04-07 09:14:00,66.566,66.591,66.55,66.554,94960000.0
2009-04-07 09:15:00,66.559,66.572,66.558,66.569,31780000.0
2009-04-07 09:16:00,66.548,66.561,66.515,66.515,34230000.0
2009-04-07 09:17:00,66.524,66.524,66.496,66.52,49130000.0
2009-04-07 09:18:00,66.527,66.533,66.516,66.533,14140000.0
2009-04-07 09:19:00,66.518,66.524,66.506,66.518,28930000.0
2009-04-07 09:20:00,66.506,66.506,66.478,66.482,59060000.0
2009-04-07 09:21:00,66.504,66.504,66.469,66.486,36900000.0
2009-04-07 09:22:00,66.498,66.511,66.484,66.505,90000000.0
2009-04-07 09:23:00,66.496,66.505,66.491,66.505,74870000.0
2009-04-07 09:24:00,66.523,66.523,66.505,66.515,31680000.0
2009-04-07 09:25:00,66.524,66.535,66.513,66.518,43810000.0
2009-04-07 09:26:00,66.51,66.524,66.51,66.518,51150000.0
2009-04-07 09:27:00,66.525,66.534,66.514,66.518,72460000.0
2009-04-07 09:28:00,66.536,66.538,66.504,66.513,91940000.0
2009-04-07 09:29:00,66.512,66.559,66.51,66.559,77470000.0
2009-04-07 09:30:00,66.554,66.569,66.548,66.549,137840000.0
2009-04-07 09:31:00,66.542,66.568,66.542,66.563,75500000.0
2009-04-07 09:32:00,66.552,66.552,66.532,66.538,55540000.0
2009-04-07 09:33:00,66.544,66.544,66.523,66.538,37400000.0
2009-04-07 09:34:00,66.544,66.554,66.529,66.529,34940000.0
2009-04-07 09:35:00,66.541,66.559,66.536,66.538,52110000.0
2009-04-07 09:36:00,66.564,66.564,66.526,66.528,23660000.0
2009-04-07 09:37:00,66.542,66.544,66.525,66.544,16740000.0
2009-04-07 09:38:00,66.531,66.551,66.524,66.546,45340000.0
2009-04-07 09:39:00,66.557,66.565,66.546,66.557,49590000.0
2009-04-07 09:40:00,66.566,66.573,66.548,66.573,54930000.0
2009-04-07 09:41:00,66.562,66.583,66.562,66.572,42670000.0
2009-04-07 09:42:00,66.585,66.585,66.562,66.568,49430000.0
2009-04-07 09:43:00,66.552,66.57,66.552,66.559,36440000.0
2009-04-07 09:44:00,66.571,66.577,66.562,66.575,85560000.0
2009-04-07 09:45:00,66.578,66.583,66.572,66.575,66390000.0
2009-04-07 09:46:00,66.585,66.591,66.577,66.577,69030000.0
2009-04-07 09:47:00,66.569,66.584,66.569,66.584,37560000.0
2009-04-07 09:48:00,66.576,66.581,66.569,66.576,18610000.0
2009-04-07 09:49:00,66.57,66.573,66.553,66.553,25750000.0
2009-04-07 09:50:00,66.559,66.572,66.545,66.552,74530000.0
2009-04-07 09:51:00,66.561,66.572,66.532,66.572,57390000.0
2009-04-07 09:52:00,66.563,66.582,66.563,66.563,34320000.0
2009-04-07 09:53:00,66.566,66.594,66.555,66.594,71130000.0
2009-04-07 09:54:00,66.603,66.603,66.573,66.584,99310000.0
2009-04-07 09:55:00,66.595,66.601,66.579,66.59,49900000.0
2009-04-07 09:56:00,66.595,66.612,66.595,66.595,42380000.0
2009-04-07 09:57:00,66.613,66.613,66.594,66.599,25250000.0
2009-04-07 09:58:00,66.6,66.612,66.597,66.605,59070000.0
2009-04-07 09:59:00,66.607,66.616,66.594,66.616,101490000.0
2009-04-07 10:00:00,66.614,66.614,66.596,66.609,69130000.0
2009-04-07 10:01:00,66.601,66.61,66.597,66.597,74990000.0
2009-04-07 10:02:00,66.582,66.616,66.582,66.616,40480000.0
2009-04-07 10:03:00,66.605,66.605,66.571,66.571,94820000.0
2009-04-07 10:04:00,66.577,66.577,66.542,66.55,75080000.0
2009-04-07 10:05:00,66.538,66.56,66.532,66.532,73020000.0
2009-04-07 10:06:00,66.564,66.564,66.536,66.544,73000000.0
2009-04-07 10:07:00,66.534,66.56,66.534,66.54,110030000.0
2009-04-07 10:08:00,66.552,66.571,66.546,66.565,111730000.0
2009-04-07 10:09:00,66.553,66.562,66.537,66.54,95520000.0
2009-04-07 10:10:00,66.532,66.564,66.532,66.564,91260000.0
2009-04-07 10:11:00,66.558,66.561,66.541,66.555,78100000.0
2009-04-07 10:12:00,66.563,66.563,66.539,66.548,60390000.0
2009-04-07 10:13:00,66.559,66.571,66.555,66.561,102040000.0
2009-04-07 10:14:00,66.551,66.573,66.551,66.568,74550000.0
2009-04-07 10:15:00,66.583,66.583,66.533,66.543,82130000.0
2009-04-07 10:16:00,66.519,66.543,66.519,66.538,60180000.0
2009-04-07 10:17:00,66.546,66.554,66.533,66.554,82190000.0
2009-04-07 10:18:00,66.544,66.545,66.525,66.545,75440000.0
2009-04-07 10:19:00,66.541,66.562,66.541,66.554,69040000.0
2009-04-07 10:20:00,66.542,66.604,66.542,66.604,92600000.0
2009-04-07 10:21:00,66.591,66.598,66.551,66.555,64490000.0
2009-04-07 10:22:00,66.551,66.561,66.538,66.548,94960000.0
2009-04-07 10:23:00,66.541,66.55,66.527,66.532,65540000.0
2009-04-07 10:24:00,66.543,66.543,66.464,66.464,128170000.0
2009-04-07 10:25:00,66.451,66.476,66.451,66.46,100200000.0
2009-04-07 10:26:00,66.477,66.484,66.462,66.484,89010000.0
2009-04-07 10:27:00,66.495,66.495,66.473,66.489,60080000.0
2009-04-07 10:28:00,66.497,66.502,66.475,66.487,103870000.0
2009-04-07 10:29:00,66.51,66.512,66.494,66.498,77950000.0
2009-04-07 10:30:00,66.514,66.514,66.481,66.481,43510000.0
2009-04-07 10:31:00,66.487,66.503,66.477,66.503,21450000.0
2009-04-07 10:32:00,66.483,66.513,66.483,66.508,74950000.0
2009-04-07 10:33:00,66.515,66.515,66.493,66.498,37470000.0
2009-04-07 10:34:00,66.491,66.513,66.491,66.5,96680000.0
2009-04-07 10:35:00,66.516,66.516,66.493,66.497,129240000.0
2009-04-07 10:36:00,66.52,66.52,66.471,66.501,44940000.0
2009-04-07 10:37:00,66.478,66.489,66.47,66.477,54770000.0
2009-04-07 10:38:00,66.468,66.48,66.456,66.456,62420000.0
2009-04-07 10:39:00,66.469,66.47,66.436,66.442,103700000.0
2009-04-07 10:40:00,66.437,66.454,66.433,66.448,34980000.0
2009-04-07 10:41:00,66.434,66.442,66.413,66.437,63950000.0
2009-04-07 10:42:00,66.46,66.472,66.445,66.445,38510000.0
2009-04-07 10:43:00,66.452,66.462,66.442,66.449,78280000.0
2009-04-07 10:44:00,66.443,66.467,66.443,66.455,73370000.0
2009-04-07 10:45:00,66.47,66.474,66.452,66.466,49790000.0
2009-04-07 10:46:00,66.456,66.464,66.44,66.455,56030000.0
2009-04-07 10:47:00,66.441,66.448,66.426,66.431,57110000.0
2009-04-07 10:48:00,66.439,66.443,66.403,66.403,52180000.0
2009-04-07 10:49:00,66.387,66.387,66.361,66.383,42120000.0
2009-04-07 10:50:00,66.382,66.382,66.362,66.362,48920000.0
2009-04-07 10:51:00,66.375,66.375,66.338,66.357,98010000.0
2009-04-07 10:52:00,66.38,66.4,66.372,66.397,152000000.0
2009-04-07 10:53:00,66.399,66.428,66.391,66.392,74670000.0
2009-04-07 10:54:00,66.41,66.41,66.308,66.328,82570000.0
2009-04-07 10:55:00,66.355,66.391,66.348,66.391,51190000.0
2009-04-07 10:56:00,66.38,66.393,66.335,66.344,32050000.0
2009-04-07 10:57:00,66.365,66.365,66.346,66.349,41930000.0
2009-04-07 10:58:00,66.334,66.36,66.334,66.355,86870000.0
2009-04-07 10:59:00,66.348,66.371,66.313,66.371,108500000.0
2009-04-07 11:00:00,66.375,66.381,66.354,66.374,31780000.0
2009-04-07 11:01:00,66.363,66.382,66.32,66.382,39690000.0
2009-04-07 11:02:00,66.352,66.373,66.324,66.349,21380000.0
2009-04-07 11:03:00,66.362,66.362,66.272,66.278,41300000.0
2009-04-07 11:04:00,66.232,66.288,66.229,66.288,55840000.0
2009-04-07 11:05:00,66.284,66.301,66.273,66.273,69530000.0
2009-04-07 11:06:00,66.292,66.312,66.26,66.312,140120000.0
2009-04-07 11:07:00,66.302,66.341,66.302,66.325,81740000.0
2009-04-07 11:08:00,66.333,66.333,66.305,66.308,90300000.0
2009-04-07 11:09:00,66.346,66.353,66.311,66.335,98810000.0
2009-04-07 11:10:00,66.334,66.389,66.334,66.367,101610000.0
2009-04-07 11:11:00,66.352,66.377,66.341,66.377,76360000.0
2009-04-07 11:12:00,66.372,66.372,66.333,66.348,45270000.0
2009-04-07 11:13:00,66.355,66.391,66.337,66.337,32370000.0
2009-04-07 11:14:00,66.334,66.348,66.295,66.295,36930000.0
2009-04-07 11:15:00,66.309,66.309,66.255,66.262,38740000.0
2009-04-07 11:16:00,66.281,66.33,66.268,66.33,18620000.0
2009-04-07 11:17:00,66.336,66.343,66.315,66.343,37040000.0
2009-04-07 11:18:00,66.333,66.333,66.312,66.312,54500000.0
2009-04-07 11:19:00,66.316,66.316,66.239,66.267,103660000.0
2009-04-07 11:20:00,66.262,66.302,66.262,66.272,70310000.0
2009-04-07 11:21:00,66.293,66.303,66.273,66.278,67150000.0
2009-04-07 11:22:00,66.288,66.32,66.287,66.32,88260000.0
2009-04-07 11:23:00,66.318,66.334,66.312,66.312,130670000.0
2009-04-07 11:24:00,66.332,66.332,66.304,66.315,107200000.0
2009-04-07 11:25:00,66.303,66.303,66.264,66.287,152260000.0
2009-04-07 11:26:00,66.271,66.271,66.238,66.238,121810000.0
2009-04-07 11:27:00,66.259,66.259,66.201,66.21,64190000.0
2009-04-07 11:28:00,66.207,66.226,66.17,66.182,88950000.0
2009-04-07 11:29:00,66.202,66.229,66.187,66.211,85020000.0
2009-04-07 11:30:00,66.243,66.243,66.194,66.194,69160000.0
2009-04-07 11:31:00,66.209,66.212,66.195,66.208,67440000.0
2009-04-07 11:32:00,66.198,66.209,66.185,66.206,74840000.0
2009-04-07 11:33:00,66.197,66.207,66.186,66.197,19170000.0
2009-04-07 11:34:00,66.224,66.224,66.182,66.182,82130000.0
2009-04-07 11:35:00,66.195,66.215,66.178,66.215,88990000.0
2009-04-07 11:36:00,66.226,66.25,66.209,66.25,120780000.0
2009-04-07 11:37:00,66.232,66.274,66.232,66.274,94920000.0
2009-04-07 11:38:00,66.298,66.303,66.278,66.281,81560000.0
2009-04-07 11:39:00,66.305,66.305,66.259,66.27,73570000.0
2009-04-07 11:40:00,66.256,66.265,66.247,66.257,82740000.0
2009-04-07 11:41:00,66.26,66.271,66.247,66.267,47970000.0
2009-04-07 11:42:00,66.292,66.292,66.248,66.258,48050000.0
2009-04-07 11:43:00,66.251,66.273,66.251,66.252,96440000.0
2009-04-07 11:44:00,66.259,66.273,66.247,66.265,65210000.0
2009-04-07 11:45:00,66.296,66.296,66.264,66.277,80050000.0
2009-04-07 11:46:00,66.274,66.308,66.274,66.276,66370000.0
2009-04-07 11:47:00,66.296,66.296,66.265,66.293,58180000.0
2009-04-07 11:48:00,66.314,66.314,66.294,66.299,69620000.0
2009-04-07 11:49:00,66.308,66.321,66.302,66.302,52910000.0
2009-04-07 11:50:00,66.302,66.305,66.255,66.278,52970000.0
2009-04-07 11:51:00,66.267,66.271,66.255,66.259,80090000.0
2009-04-07 11:52:00,66.27,66.278,66.264,66.264,6580000.0
2009-04-07 11:53:00,66.28,66.299,66.262,66.285,36430000.0
2009-04-07 11:54:00,66.305,66.322,66.274,66.283,51240000.0
2009-04-07 11:55:00,66.271,66.294,66.265,66.294,64520000.0
2009-04-07 11:56:00,66.298,66.298,66.253,66.275,78650000.0
2009-04-07 11:57:00,66.29,66.29,66.257,66.257,55890000.0
2009-04-07 11:58:00,66.275,66.275,66.263,66.269,38670000.0
2009-04-07 11:59:00,66.273,66.273,66.224,66.224,123920000.0
2009-04-07 12:00:00,66.247,66.282,66.23,66.254,115290000.0
2009-04-07 12:01:00,66.269,66.279,66.246,66.258,59410000.0
2009-04-07 12:02:00,66.261,66.297,66.258,66.269,77310000.0
2009-04-07 12:03:00,66.256,66.271,66.243,66.259,93020000.0
2009-04-07 12:04:00,66.262,66.262,66.235,66.256,99520000.0
2009-04-07 12:05:00,66.256,66.279,66.256,66.26,31780000.0
2009-04-07 12:06:00,66.282,66.282,66.184,66.184,31630000.0
2009-04-07 12:07:00,66.167,66.182,66.154,66.164,47280000.0
2009-04-07 12:08:00,66.17,66.17,66.113,66.12,12780000.0
2009-04-07 12:09:00,66.138,66.138,66.057,66.057,27110000.0
2009-04-07 12:10:00,66.054,66.065,65.984,66.016,59220000.0
2009-04-07 12:11:00,66.039,66.059,66.022,66.048,34570000.0
2009-04-07 12:12:00,66.079,66.091,66.056,66.084,97960000.0
2009-04-07 12:13:00,66.075,66.122,66.075,66.118,86930000.0
2009-04-07 12:14:00,66.131,66.131,66.088,66.093,31980000.0
2009-04-07 12:15:00,66.131,66.131,66.066,66.088,45400000.0
2009-04-07 12:16:00,66.076,66.083,66.049,66.052,53610000.0
2009-04-07 12:17:00,66.033,66.042,65.982,65.987,79620000.0
2009-04-07 12:18:00,66.008,66.031,65.979,66.031,102180000.0
2009-04-07 12:19:00,66.026,66.069,66.026,66.049,76050000.0
2009-04-07 12:20:00,66.067,66.097,66.048,66.076,131670000.0
2009-04-07 12:21:00,66.1,66.1,66.044,66.044,66230000.0
2009-04-07 12:22:00,66.052,66.119,66.052,66.119,49480000.0
2009-04-07 12:23:00,66.086,66.114,66.07,66.105,34390000.0
2009-04-07 12:24:00,66.124,66.124,66.101,66.11,31790000.0
2009-04-07 12:25:00,66.094,66.107,66.072,66.102,54400000.0
2009-04-07 12:26:00,66.089,66.106,66.071,66.071,23900000.0
2009-04-07 12:27:00,66.102,66.102,66.093,66.097,15410000.0
2009-04-07 12:28:00,66.105,66.132,66.094,66.132,52330000.0
2009-04-07 12:29:00,66.134,66.134,66.106,66.106,57290000.0
2009-04-07 12:30:00,66.133,66.133,66.087,66.116,47630000.0
2009-04-07 12:31:00,66.107,66.119,66.072,66.09,41780000.0
2009-04-07 12:32:00,66.102,66.131,66.094,66.109,50060000.0
2009-04-07 12:33:00,66.125,66.129,66.098,66.126,34130000.0
2009-04-07 12:34:00,66.136,66.145,66.102,66.103,89820000.0
2009-04-07 12:35:00,66.11,66.122,66.104,66.106,67740000.0
2009-04-07 12:36:00,66.141,66.141,66.097,66.108,58200000.0
2009-04-07 12:37:00,66.102,66.102,66.081,66.089,33460000.0
2009-04-07 12:38:00,66.095,66.101,66.081,66.101,22250000.0
2009-04-07 12:39:00,66.121,66.133,66.096,66.133,27090000.0
2009-04-07 12:40:00,66.122,66.15,66.122,66.139,74980000.0
2009-04-07 12:41:00,66.14,66.152,66.135,66.148,64340000.0
2009-04-07 12:42:00,66.155,66.162,66.134,66.142,33100000.0
2009-04-07 12:43:00,66.153,66.171,66.148,66.151,73400000.0
2009-04-07 12:44:00,66.166,66.166,66.117,66.138,106690000.0
2009-04-07 12:45:00,66.155,66.155,66.101,66.104,51060000.0
2009-04-07 12:46:00,66.115,66.115,66.102,66.102,45210000.0
2009-04-07 12:47:00,66.092,66.133,66.092,66.133,30500000.0
2009-04-07 12:48:00,66.125,66.127,66.099,66.118,61990000.0
2009-04-07 12:49:00,66.134,66.134,66.107,66.118,106310000.0
2009-04-07 12:50:00,66.129,66.141,66.099,66.128,72530000.0
2009-04-07 12:51:00,66.153,66.153,66.126,66.129,67610000.0
2009-04-07 12:52:00,66.102,66.105,66.076,66.098,41310000.0
2009-04-07 12:53:00,66.071,66.086,66.054,66.085,89710000.0
2009-04-07 12:54:00,66.078,66.078,65.93,65.964,81460000.0
2009-04-07 12:55:00,65.968,66.0,65.962,65.98,64550000.0
2009-04-07 12:56:00,65.989,65.989,65.938,65.949,68100000.0
2009-04-07 12:57:00,65.975,65.988,65.956,65.976,107280000.0
2009-04-07 12:58:00,65.998,66.025,65.986,65.995,103840000.0
2009-04-07 12:59:00,66.009,66.029,65.994,65.994,94990000.0
2009-04-07 13:00:00,66.017,66.026,65.991,66.0,84510000.0
2009-04-07 13:01:00,65.988,66.015,65.976,65.991,84800000.0
2009-04-07 13:02:00,65.988,66.023,65.985,66.023,69910000.0
2009-04-07 13:03:00,66.036,66.04,66.015,66.028,103180000.0
2009-04-07 13:04:00,66.02,66.039,66.016,66.03,78270000.0
2009-04-07 13:05:00,66.06,66.137,66.06,66.078,70920000.0
2009-04-07 13:06:00,66.102,66.102,66.049,66.067,69140000.0
2009-04-07 13:07:00,66.058,66.071,66.035,66.041,78880000.0
2009-04-07 13:08:00,66.04,66.049,66.022,66.045,70730000.0
2009-04-07 13:09:00,66.064,66.064,66.045,66.062,71520000.0
2009-04-07 13:10:00,66.054,66.057,66.019,66.032,91550000.0
2009-04-07 13:11:00,66.028,66.034,66.024,66.028,64690000.0
2009-04-07 13:12:00,66.042,66.042,65.999,66.02,91100000.0
2009-04-07 13:13:00,66.008,66.021,65.988,66.001,63470000.0
2009-04-07 13:14:00,65.983,66.003,65.983,66.003,129530000.0
2009-04-07 13:15:00,66.017,66.034,66.012,66.02,102940000.0
2009-04-07 13:16:00,66.023,66.042,66.023,66.042,95580000.0
2009-04-07 13:17:00,66.036,66.051,66.031,66.049,63130000.0
2009-04-07 13:18:00,66.064,66.064,66.034,66.057,100810000.0
2009-04-07 13:19:00,66.043,66.064,66.043,66.064,73140000.0
2009-04-07 13:20:00,66.054,66.073,66.046,66.073,42220000.0
2009-04-07 13:21:00,66.091,66.091,66.053,66.053,18650000.0
2009-04-07 13:22:00,66.04,66.109,66.039,66.109,80220000.0
2009-04-07 13:23:00,66.088,66.103,66.073,66.073,34850000.0
2009-04-07 13:24:00,66.103,66.103,66.087,66.096,101800000.0
2009-04-07 13:25:00,66.084,66.084,66.053,66.064,131610000.0
2009-04-07 13:26:00,66.06,66.071,66.058,66.058,46540000.0
2009-04-07 13:27:00,66.077,66.085,66.056,66.081,62480000.0
2009-04-07 13:28:00,66.096,66.096,66.081,66.09,59690000.0
2009-04-07 13:29:00,66.073,66.084,66.073,66.084,105980000.0
2009-04-07 13:30:00,66.094,66.101,66.069,66.081,39480000.0
2009-04-07 13:31:00,66.063,66.107,66.063,66.106,54710000.0
2009-04-07 13:32:00,66.092,66.116,66.092,66.116,43000000.0
2009-04-07 13:33:00,66.13,66.14,66.105,66.105,74500000.0
2009-04-07 13:34:00,66.097,66.123,66.091,66.123,72270000.0
2009-04-07 13:35:00,66.121,66.142,66.121,66.136,53270000.0
2009-04-07 13:36:00,66.149,66.169,66.135,66.135,54410000.0
2009-04-07 13:37:00,66.135,66.135,66.105,66.135,60730000.0
2009-04-07 13:38:00,66.138,66.151,66.133,66.146,51380000.0
2009-04-07 13:39:00,66.157,66.157,66.13,66.136,39840000.0
2009-04-07 13:40:00,66.125,66.138,66.103,66.133,48170000.0
2009-04-07 13:41:00,66.119,66.125,66.112,66.125,103500000.0
2009-04-07 13:42:00,66.123,66.139,66.113,66.113,153230000.0
2009-04-07 13:43:00,66.122,66.132,66.112,66.128,79890000.0
2009-04-07 13:44:00,66.143,66.171,66.138,66.171,84780000.0
2009-04-07 13:45:00,66.173,66.177,66.13,66.152,55530000.0
2009-04-07 13:46:00,66.136,66.142,66.125,66.137,35400000.0
2009-04-07 13:47:00,66.127,66.133,66.115,66.126,45080000.0
2009-04-07 13:48:00,66.157,66.157,66.134,66.153,97360000.0
2009-04-07 13:49:00,66.131,66.14,66.105,66.134,108120000.0
2009-04-07 13:50:00,66.154,66.162,66.142,66.15,34190000.0
2009-04-07 13:51:00,66.157,66.163,66.143,66.143,46180000.0
2009-04-07 13:52:00,66.149,66.162,66.145,66.156,21270000.0
2009-04-07 13:53:00,66.151,66.168,66.143,66.143,42880000.0
2009-04-07 13:54:00,66.148,66.167,66.134,66.148,60680000.0
2009-04-07 13:55:00,66.138,66.157,66.134,66.157,67760000.0
2009-04-07 13:56:00,66.147,66.152,66.139,66.139,133250000.0
2009-04-07 13:57:00,66.163,66.165,66.147,66.165,75910000.0
2009-04-07 13:58:00,66.162,66.173,66.153,66.173,93540000.0
2009-04-07 13:59:00,66.168,66.184,66.168,66.184,99020000.0
2009-04-07 14:00:00,66.185,66.185,66.164,66.169,97880000.0
2009-04-07 14:01:00,66.166,66.188,66.166,66.175,80420000.0
2009-04-07 14:02:00,66.185,66.19,66.163,66.187,44190000.0
2009-04-07 14:03:00,66.194,66.194,66.172,66.193,34320000.0
2009-04-07 14:04:00,66.192,66.192,66.163,66.163,38750000.0
2009-04-07 14:05:00,66.17,66.185,66.167,66.17,38810000.0
2009-04-07 14:06:00,66.194,66.194,66.168,66.185,17340000.0
2009-04-07 14:07:00,66.161,66.167,66.161,66.167,35450000.0
2009-04-07 14:08:00,66.185,66.185,66.17,66.17,49280000.0
2009-04-07 14:09:00,66.191,66.191,66.167,66.186,102760000.0
2009-04-07 14:10:00,66.183,66.191,66.172,66.178,72040000.0
2009-04-07 14:11:00,66.183,66.184,66.146,66.152,63110000.0
2009-04-07 14:12:00,66.162,66.162,66.142,66.142,90010000.0
2009-04-07 14:13:00,66.148,66.159,66.139,66.149,131430000.0
2009-04-07 14:14:00,66.138,66.147,66.116,66.117,108970000.0
2009-04-07 14:15:00,66.136,66.143,66.13,66.137,153950000.0
2009-04-07 14:16:00,66.126,66.138,66.116,66.132,117690000.0
2009-04-07 14:17:00,66.126,66.126,66.09,66.115,66320000.0
2009-04-07 14:18:00,66.094,66.141,66.092,66.141,88810000.0
2009-04-07 14:19:00,66.136,66.136,66.114,66.126,86450000.0
2009-04-07 14:20:00,66.124,66.159,66.124,66.14,76200000.0
2009-04-07 14:21:00,66.176,66.176,66.139,66.153,68400000.0
2009-04-07 14:22:00,66.156,66.161,66.131,66.131,78730000.0
2009-04-07 14:23:00,66.139,66.155,66.132,66.155,25410000.0
2009-04-07 14:24:00,66.131,66.159,66.131,66.155,78610000.0
2009-04-07 14:25:00,66.143,66.173,66.143,66.167,85650000.0
2009-04-07 14:26:00,66.175,66.181,66.163,66.163,114390000.0
2009-04-07 14:27:00,66.182,66.182,66.154,66.162,90680000.0
2009-04-07 14:28:00,66.174,66.174,66.151,66.168,79110000.0
2009-04-07 14:29:00,66.162,66.162,66.128,66.148,78440000.0
2009-04-07 14:30:00,66.162,66.162,66.126,66.131,81180000.0
2009-04-07 14:31:00,66.147,66.152,66.136,66.14,50840000.0
2009-04-07 14:32:00,66.148,66.151,66.132,66.148,47990000.0
2009-04-07 14:33:00,66.156,66.158,66.136,66.147,84910000.0
2009-04-07 14:34:00,66.137,66.163,66.137,66.145,69570000.0
2009-04-07 14:35:00,66.168,66.188,66.151,66.174,72640000.0
2009-04-07 14:36:00,66.185,66.185,66.164,66.169,74700000.0
2009-04-07 14:37:00,66.179,66.182,66.162,66.176,60860000.0
2009-04-07 14:38:00,66.167,66.178,66.154,66.178,71700000.0
2009-04-07 14:39:00,66.193,66.193,66.144,66.167,56300000.0
2009-04-07 14:40:00,66.165,66.171,66.154,66.168,51380000.0
2009-04-07 14:41:00,66.142,66.159,66.132,66.155,90340000.0
2009-04-07 14:42:00,66.172,66.172,66.149,66.157,13890000.0
2009-04-07 14:43:00,66.17,66.184,66.164,66.178,93100000.0
2009-04-07 14:44:00,66.163,66.184,66.163,66.184,72020000.0
2009-04-07 14:45:00,66.194,66.194,66.173,66.179,37940000.0
2009-04-07 14:46:00,66.192,66.192,66.173,66.187,36190000.0
2009-04-07 14:47:00,66.182,66.192,66.175,66.179,43800000.0
2009-04-07 14:48:00,66.209,66.223,66.179,66.216,40690000.0
2009-04-07 14:49:00,66.214,66.248,66.214,66.245,21640000.0
2009-04-07 14:50:00,66.277,66.28,66.254,66.26,39190000.0
2009-04-07 14:51:00,66.281,66.281,66.226,66.239,53510000.0
2009-04-07 14:52:00,66.26,66.281,66.236,66.281,106300000.0
2009-04-07 14:53:00,66.27,66.281,66.261,66.261,69060000.0
2009-04-07 14:54:00,66.285,66.285,66.255,66.258,61450000.0
2009-04-07 14:55:00,66.249,66.271,66.249,66.259,89840000.0
2009-04-07 14:56:00,66.272,66.301,66.272,66.293,131780000.0
2009-04-07 14:57:00,66.303,66.303,66.275,66.278,108640000.0
2009-04-07 14:58:00,66.267,66.3,66.267,66.287,144160000.0
2009-04-07 14:59:00,66.262,66.29,66.262,66.275,113770000.0
2009-04-07 15:00:00,66.291,66.291,66.253,66.26,61150000.0
2009-04-07 15:01:00,66.273,66.273,66.249,66.251,85550000.0
2009-04-07 15:02:00,66.244,66.244,66.225,66.225,77370000.0
2009-04-07 15:03:00,66.24,66.261,66.222,66.261,69340000.0
2009-04-07 15:04:00,66.243,66.264,66.238,66.264,70190000.0
2009-04-07 15:05:00,66.263,66.263,66.247,66.252,77750000.0
2009-04-07 15:06:00,66.266,66.273,66.256,66.273,23860000.0
2009-04-07 15:07:00,66.272,66.273,66.252,66.273,75660000.0
2009-04-07 15:08:00,66.274,66.274,66.254,66.265,86840000.0
2009-04-07 15:09:00,66.266,66.266,66.245,66.248,110490000.0
2009-04-07 15:10:00,66.254,66.254,66.233,66.233,96850000.0
2009-04-07 15:11:00,66.24,66.25,66.236,66.247,76580000.0
2009-04-07 15:12:00,66.276,66.276,66.245,66.26,74930000.0
2009-04-07 15:13:00,66.259,66.259,66.218,66.223,81980000.0
2009-04-07 15:14:00,66.227,66.245,66.224,66.238,49090000.0
2009-04-07 15:15:00,66.263,66.263,66.235,66.248,45760000.0
2009-04-07 15:16:00,66.23,66.243,66.23,66.24,82210000.0
2009-04-07 15:17:00,66.244,66.244,66.219,66.229,66350000.0
2009-04-07 15:18:00,66.233,66.234,66.213,66.234,73890000.0
2009-04-07 15:19:00,66.241,66.241,66.211,66.241,75300000.0
2009-04-07 15:20:00,66.239,66.254,66.236,66.248,64510000.0
2009-04-07 15:21:00,66.268,66.284,66.243,66.275,79040000.0
2009-04-07 15:22:00,66.285,66.291,66.262,66.285,57800000.0
2009-04-07 15:23:00,66.287,66.303,66.286,66.298,50490000.0
2009-04-07 15:24:00,66.323,66.323,66.267,66.281,85380000.0
2009-04-07 15:25:00,66.277,66.296,66.277,66.282,9590000.0
2009-04-07 15:26:00,66.285,66.297,66.251,66.251,121310000.0
2009-04-07 15:27:00,66.28,66.287,66.247,66.275,68660000.0
2009-04-07 15:28:00,66.282,66.282,66.257,66.26,86340000.0
2009-04-07 15:29:00,66.268,66.273,66.253,66.253,77930000.0
2009-04-07 15:30:00,66.256,66.262,66.242,66.242,70020000.0
2009-04-07 15:31:00,66.256,66.261,66.224,66.233,67720000.0
2009-04-07 15:32:00,66.245,66.25,66.228,66.23,74960000.0
2009-04-07 15:33:00,66.237,66.249,66.223,66.223,21470000.0
2009-04-07 15:34:00,66.231,66.249,66.226,66.243,85920000.0
2009-04-07 15:35:00,66.247,66.254,66.235,66.254,81720000.0
2009-04-07 15:36:00,66.279,66.281,66.252,66.261,123330000.0
2009-04-07 15:37:00,66.268,66.278,66.248,66.26,93300000.0
2009-04-07 15:38:00,66.247,66.263,66.237,66.256,71300000.0
2009-04-07 15:39:00,66.272,66.272,66.229,66.24,71490000.0
2009-04-07 15:40:00,66.217,66.229,66.205,66.219,77750000.0
2009-04-07 15:41:00,66.226,66.229,66.208,66.225,56030000.0
2009-04-07 15:42:00,66.243,66.243,66.199,66.219,42860000.0
2009-04-07 15:43:00,66.199,66.21,66.183,66.183,85940000.0
2009-04-07 15:44:00,66.202,66.202,66.165,66.173,63830000.0
2009-04-07 15:45:00,66.19,66.19,66.115,66.137,83100000.0
2009-04-07 15:46:00,66.125,66.141,66.114,66.131,70070000.0
2009-04-07 15:47:00,66.118,66.121,66.104,66.104,60940000.0
2009-04-07 15:48:00,66.125,66.13,66.104,66.122,77140000.0
2009-04-07 15:49:00,66.133,66.167,66.114,66.161,49550000.0
2009-04-07 15:50:00,66.182,66.187,66.15,66.153,55050000.0
2009-04-07 15:51:00,66.166,66.174,66.149,66.174,88510000.0
2009-04-07 15:52:00,66.172,66.172,66.154,66.154,17870000.0
2009-04-07 15:53:00,66.161,66.161,66.143,66.152,64130000.0
2009-04-07 15:54:00,66.175,66.175,66.145,66.149,87460000.0
2009-04-07 15:55:00,66.166,66.166,66.143,66.143,77580000.0
2009-04-07 15:56:00,66.148,66.163,66.144,66.158,70590000.0
2009-04-07 15:57:00,66.169,66.185,66.155,66.17,73190000.0
2009-04-07 15:58:00,66.168,66.171,66.144,66.151,76380000.0
2009-04-07 15:59:00,66.15,66.201,66.15,66.164,23800000.0
2009-04-07 16:00:00,66.199,66.218,66.182,66.197,73480000.0
2009-04-07 16:01:00,66.205,66.205,66.181,66.181,78310000.0
2009-04-07 16:02:00,66.202,66.231,66.194,66.223,114330000.0
2009-04-07 16:03:00,66.24,66.266,66.237,66.242,92340000.0
2009-04-07 16:04:00,66.224,66.232,66.206,66.219,75920000.0
2009-04-07 16:05:00,66.207,66.207,66.174,66.198,83250000.0
2009-04-07 16:06:00,66.213,66.213,66.192,66.192,77400000.0
2009-04-07 16:07:00,66.185,66.186,66.179,66.179,51720000.0
2009-04-07 16:08:00,66.168,66.183,66.168,66.17,47010000.0
2009-04-07 16:09:00,66.184,66.186,66.174,66.177,87520000.0
2009-04-07 16:10:00,66.168,66.176,66.168,66.176,65450000.0
2009-04-07 16:11:00,66.164,66.167,66.158,66.158,74260000.0
2009-04-07 16:12:00,66.175,66.175,66.16,66.169,71300000.0
2009-04-07 16:13:00,66.162,66.173,66.162,66.168,65960000.0
2009-04-07 16:14:00,66.182,66.221,66.179,66.221,74100000.0
2009-04-07 16:15:00,66.243,66.243,66.199,66.219,53600000.0
2009-04-07 16:16:00,66.226,66.236,66.212,66.212,52100000.0
2009-04-07 16:17:00,66.222,66.244,66.216,66.244,87870000.0
2009-04-07 16:18:00,66.249,66.249,66.237,66.246,11730000.0
2009-04-07 16:19:00,66.238,66.253,66.231,66.231,92610000.0
2009-04-07 16:20:00,66.243,66.243,66.226,66.232,76060000.0
2009-04-07 16:21:00,66.254,66.26,66.235,66.241,73360000.0
2009-04-07 16:22:00,66.254,66.262,66.236,66.246,88780000.0
2009-04-07 16:23:00,66.237,66.261,66.232,66.232,48020000.0
2009-04-07 16:24:00,66.249,66.249,66.224,66.239,47750000.0
2009-04-07 16:25:00,66.248,66.264,66.245,66.264,85610000.0
2009-04-07 16:26:00,66.282,66.317,66.282,66.297,66690000.0
2009-04-07 16:27:00,66.317,66.317,66.27,66.293,77890000.0
2009-04-07 16:28:00,66.277,66.285,66.262,66.262,67110000.0
2009-04-07 16:29:00,66.283,66.315,66.283,66.315,58550000.0
2009-04-07 16:30:00,66.331,66.331,66.297,66.311,67150000.0
2009-04-07 16:31:00,66.338,66.352,66.325,66.352,54860000.0
2009-04-07 16:32:00,66.369,66.402,66.369,66.402,55230000.0
2009-04-07 16:33:00,66.444,66.444,66.416,66.442,80380000.0
2009-04-07 16:34:00,66.412,66.427,66.387,66.387,16530000.0
2009-04-07 16:35:00,66.387,66.416,66.387,66.416,50480000.0
2009-04-07 16:36:00,66.427,66.433,66.403,66.417,79690000.0
2009-04-07 16:37:00,66.432,66.432,66.409,66.414,15120000.0
2009-04-07 16:38:00,66.404,66.411,66.387,66.404,45220000.0
2009-04-07 16:39:00,66.409,66.409,66.379,66.393,77000000.0
2009-04-07 16:40:00,66.386,66.393,66.376,66.38,29170000.0
2009-04-07 16:41:00,66.357,66.366,66.352,66.366,60050000.0
2009-04-07 16:42:00,66.367,66.37,66.346,66.368,32730000.0
2009-04-07 16:43:00,66.363,66.372,66.355,66.366,91270000.0
2009-04-07 16:44:00,66.355,66.355,66.333,66.354,81990000.0
2009-04-07 16:45:00,66.369,66.369,66.34,66.364,26730000.0
2009-04-07 16:46:00,66.368,66.393,66.364,66.393,47340000.0
2009-04-07 16:47:00,66.414,66.453,66.406,66.45,51110000.0
2009-04-07 16:48:00,66.471,66.471,66.41,66.441,76890000.0
2009-04-07 16:49:00,66.428,66.435,66.421,66.435,98550000.0
2009-04-07 16:50:00,66.429,66.445,66.424,66.439,78720000.0
2009-04-07 16:51:00,66.444,66.444,66.415,66.418,132060000.0
2009-04-07 16:52:00,66.414,66.428,66.414,66.423,73620000.0
2009-04-07 16:53:00,66.419,66.44,66.419,66.427,47450000.0
2009-04-07 16:54:00,66.441,66.469,66.435,66.441,36180000.0
2009-04-07 16:55:00,66.45,66.46,66.433,66.455,30060000.0
2009-04-07 16:56:00,66.454,66.457,66.425,66.425,54730000.0
2009-04-07 16:57:00,66.437,66.453,66.431,66.431,26110000.0
2009-04-07 16:58:00,66.441,66.445,66.426,66.445,16520000.0
2009-04-07 16:59:00,66.446,66.449,66.407,66.449,50280000.0
2009-04-07 17:00:00,66.468,66.491,66.447,66.462,47420000.0
2009-04-07 17:01:00,66.434,66.434,66.415,66.42,49620000.0
2009-04-07 17:02:00,66.417,66.421,66.403,66.419,43620000.0
2009-04-07 17:03:00,66.435,66.477,66.433,66.454,51940000.0
2009-04-07 17:04:00,66.466,66.481,66.464,66.476,33810000.0
2009-04-07 17:05:00,66.455,66.462,66.434,66.456,84040000.0
2009-04-07 17:06:00,66.471,66.471,66.449,66.449,71860000.0
2009-04-07 17:07:00,66.454,66.462,66.441,66.462,60190000.0
2009-04-07 17:08:00,66.457,66.461,66.443,66.453,36110000.0
2009-04-07 17:09:00,66.461,66.461,66.433,66.436,20470000.0
2009-04-07 17:10:00,66.448,66.458,66.437,66.445,30460000.0
2009-04-07 17:11:00,66.442,66.464,66.442,66.464,72300000.0
2009-04-07 17:12:00,66.474,66.474,66.446,66.463,70100000.0
2009-04-07 17:13:00,66.455,66.46,66.443,66.45,36470000.0
2009-04-07 17:14:00,66.441,66.463,66.441,66.458,66470000.0
2009-04-07 17:15:00,66.478,66.484,66.473,66.479,101690000.0
2009-04-07 17:16:00,66.458,66.467,66.455,66.467,61020000.0
2009-04-07 17:17:00,66.474,66.474,66.447,66.459,41440000.0
2009-04-07 17:18:00,66.466,66.466,66.452,66.458,25330000.0
2009-04-07 17:19:00,66.476,66.484,66.464,66.478,72150000.0
2009-04-07 17:20:00,66.482,66.482,66.463,66.472,109720000.0
2009-04-07 17:21:00,66.474,66.476,66.463,66.476,66440000.0
2009-04-07 17:22:00,66.47,66.478,66.47,66.478,69600000.0
2009-04-07 17:23:00,66.466,66.47,66.465,66.469,43580000.0
2009-04-07 17:24:00,66.48,66.48,66.434,66.455,91610000.0
2009-04-07 17:25:00,66.445,66.458,66.421,66.421,82560000.0
2009-04-07 17:26:00,66.422,66.432,66.405,66.412,71750000.0
2009-04-07 17:27:00,66.412,66.412,66.378,66.396,70110000.0
2009-04-07 17:28:00,66.381,66.4,66.36,66.4,110720000.0
2009-04-07 17:29:00,66.394,66.405,66.384,66.405,109280000.0
2009-04-07 17:30:00,66.418,66.433,66.405,66.433,99200000.0
2009-04-07 17:31:00,66.435,66.455,66.435,66.437,90480000.0
2009-04-07 17:32:00,66.451,66.469,66.443,66.455,82980000.0
2009-04-07 17:33:00,66.463,66.471,66.445,66.457,65650000.0
2009-04-07 17:34:00,66.47,66.487,66.459,66.462,102670000.0
2009-04-07 17:35:00,66.457,66.534,66.457,66.531,78490000.0
2009-04-07 17:36:00,66.558,66.584,66.524,66.578,73730000.0
2009-04-07 17:37:00,66.576,66.592,66.566,66.572,67330000.0
2009-04-07 17:38:00,66.547,66.556,66.542,66.556,81080000.0
2009-04-07 17:39:00,66.573,66.573,66.548,66.55,81530000.0
2009-04-07 17:40:00,66.553,66.57,66.534,66.534,71210000.0
2009-04-07 17:41:00,66.542,66.581,66.542,66.568,88430000.0
2009-04-07 17:42:00,66.597,66.603,66.567,66.603,66320000.0
2009-04-07 17:43:00,66.582,66.599,66.575,66.598,92270000.0
2009-04-07 17:44:00,66.572,66.586,66.572,66.578,65300000.0
2009-04-07 17:45:00,66.598,66.602,66.574,66.588,128170000.0
2009-04-07 17:46:00,66.607,66.621,66.595,66.608,101940000.0
2009-04-07 17:47:00,66.637,66.678,66.63,66.66,90780000.0
2009-04-07 17:48:00,66.685,66.685,66.63,66.639,58020000.0
2009-04-07 17:49:00,66.637,66.649,66.626,66.633,97610000.0
2009-04-07 17:50:00,66.638,66.652,66.615,66.621,73820000.0
2009-04-07 17:51:00,66.632,66.632,66.608,66.608,39650000.0
2009-04-07 17:52:00,66.624,66.624,66.606,66.61,20510000.0
2009-04-07 17:53:00,66.62,66.653,66.618,66.635,84800000.0
2009-04-07 17:54:00,66.666,66.693,66.655,66.693,47820000.0
2009-04-07 17:55:00,66.679,66.704,66.672,66.704,101910000.0
2009-04-07 17:56:00,66.679,66.682,66.665,66.666,126510000.0
2009-04-07 17:57:00,66.682,66.682,66.647,66.655,45180000.0
2009-04-07 17:58:00,66.656,66.661,66.643,66.649,60370000.0
2009-04-07 17:59:00,66.645,66.647,66.622,66.625,54530000.0
2009-04-07 18:00:00,66.637,66.637,66.597,66.611,107540000.0
2009-04-07 18:01:00,66.605,66.614,66.593,66.602,41070000.0
2009-04-07 18:02:00,66.615,66.615,66.599,66.601,57430000.0
2009-04-07 18:03:00,66.6,66.6,66.564,66.564,42910000.0
2009-04-07 18:04:00,66.581,66.593,66.578,66.593,72940000.0
2009-04-07 18:05:00,66.601,66.602,66.579,66.579,73430000.0
2009-04-07 18:06:00,66.596,66.596,66.539,66.545,49510000.0
2009-04-07 18:07:00,66.531,66.549,66.523,66.548,55240000.0
2009-04-07 18:08:00,66.545,66.554,66.534,66.554,60840000.0
2009-04-07 18:09:00,66.563,66.563,66.541,66.554,55650000.0
2009-04-07 18:10:00,66.555,66.556,66.548,66.548,39910000.0
2009-04-07 18:11:00,66.558,66.598,66.558,66.598,47890000.0
2009-04-07 18:12:00,66.598,66.6,66.59,66.59,102970000.0
2009-04-07 18:13:00,66.586,66.593,66.569,66.593,151150000.0
2009-04-07 18:14:00,66.586,66.595,66.577,66.595,74100000.0
2009-04-07 18:15:00,66.604,66.604,66.577,66.589,78070000.0
2009-04-07 18:16:00,66.564,66.582,66.564,66.569,53610000.0
2009-04-07 18:17:00,66.568,66.575,66.552,66.575,34230000.0
2009-04-07 18:18:00,66.585,66.585,66.553,66.553,48840000.0
2009-04-07 18:19:00,66.556,66.556,66.541,66.541,81990000.0
2009-04-07 18:20:00,66.545,66.546,66.52,66.532,115410000.0
2009-04-07 18:21:00,66.542,66.542,66.506,66.519,36720000.0
2009-04-07 18:22:00,66.517,66.518,66.509,66.509,40980000.0
2009-04-07 18:23:00,66.516,66.516,66.504,66.507,19360000.0
2009-04-07 18:24:00,66.522,66.522,66.485,66.499,44890000.0
2009-04-07 18:25:00,66.47,66.485,66.47,66.478,61960000.0
2009-04-07 18:26:00,66.497,66.504,66.486,66.499,65660000.0
2009-04-07 18:27:00,66.522,66.522,66.48,66.48,137300000.0
2009-04-07 18:28:00,66.486,66.496,66.483,66.489,72570000.0
2009-04-07 18:29:00,66.471,66.485,66.471,66.485,95530000.0
2009-04-07 18:30:00,66.515,66.515,66.471,66.472,108770000.0
2009-04-07 18:31:00,66.477,66.477,66.46,66.467,92120000.0
2009-04-07 18:32:00,66.462,66.475,66.462,66.475,79260000.0
2009-04-07 18:33:00,66.503,66.503,66.474,66.488,39440000.0
2009-04-07 18:34:00,66.481,66.481,66.461,66.476,34430000.0
2009-04-07 18:35:00,66.482,66.483,66.471,66.471,37160000.0
2009-04-07 18:36:00,66.495,66.495,66.476,66.482,36170000.0
2009-04-07 18:37:00,66.465,66.467,66.445,66.451,18270000.0
2009-04-07 18:38:00,66.456,66.456,66.434,66.452,38770000.0
2009-04-07 18:39:00,66.461,66.461,66.403,66.403,52030000.0
2009-04-07 18:40:00,66.419,66.421,66.397,66.406,109660000.0
2009-04-07 18:41:00,66.416,66.433,66.414,66.433,73530000.0
2009-04-07 18:42:00,66.447,66.447,66.406,66.41,74150000.0
2009-04-07 18:43:00,66.423,66.433,66.409,66.433,82980000.0
2009-04-07 18:44:00,66.426,66.426,66.399,66.399,127660000.0
2009-04-07 18:45:00,66.428,66.428,66.382,66.382,113920000.0
2009-04-07 18:46:00,66.383,66.388,66.379,66.381,146050000.0
2009-04-07 18:47:00,66.383,66.386,66.374,66.374,119140000.0
2009-04-07 18:48:00,66.4,66.4,66.373,66.388,62460000.0
2009-04-07 18:49:00,66.379,66.384,66.374,66.378,86780000.0
2009-04-07 18:50:00,66.387,66.396,66.381,66.388,75450000.0
2009-04-07 18:51:00,66.416,66.416,66.395,66.401,65080000.0
2009-04-07 18:52:00,66.409,66.421,66.4,66.408,70260000.0
2009-04-07 18:53:00,66.422,66.445,66.414,66.445,75180000.0
2009-04-07 18:54:00,66.454,66.454,66.442,66.447,22280000.0
2009-04-07 18:55:00,66.457,66.457,66.45,66.456,79130000.0
2009-04-07 18:56:00,66.448,66.464,66.435,66.444,87050000.0
2009-04-07 18:57:00,66.444,66.444,66.413,66.426,115180000.0
2009-04-07 18:58:00,66.4,66.432,66.4,66.414,96670000.0
2009-04-07 18:59:00,66.419,66.432,66.406,66.406,82570000.0
2009-04-07 19:00:00,66.408,66.423,66.405,66.416,74510000.0
2009-04-07 19:01:00,66.392,66.415,66.392,66.398,79870000.0
2009-04-07 19:02:00,66.41,66.41,66.372,66.39,46670000.0
2009-04-07 19:03:00,66.401,66.401,66.374,66.394,51570000.0
2009-04-07 19:04:00,66.387,66.394,66.374,66.394,90670000.0
2009-04-07 19:05:00,66.387,66.395,66.383,66.395,65120000.0
2009-04-07 19:06:00,66.396,66.396,66.375,66.378,79870000.0
2009-04-07 19:07:00,66.396,66.396,66.371,66.371,69050000.0
2009-04-07 19:08:00,66.393,66.411,66.393,66.405,57650000.0
2009-04-07 19:09:00,66.412,66.412,66.387,66.387,74320000.0
2009-04-07 19:10:00,66.387,66.387,66.363,66.363,52430000.0
2009-04-07 19:11:00,66.374,66.374,66.354,66.361,51320000.0
2009-04-07 19:12:00,66.384,66.384,66.355,66.374,80920000.0
2009-04-07 19:13:00,66.356,66.365,66.333,66.333,10900000.0
2009-04-07 19:14:00,66.344,66.344,66.295,66.312,44190000.0
2009-04-07 19:15:00,66.295,66.321,66.253,66.254,66230000.0
2009-04-07 19:16:00,66.256,66.256,66.245,66.254,77320000.0
2009-04-07 19:17:00,66.259,66.283,66.252,66.283,50010000.0
2009-04-07 19:18:00,66.307,66.319,66.286,66.305,54380000.0
2009-04-07 19:19:00,66.293,66.316,66.293,66.316,60880000.0
2009-04-07 19:20:00,66.312,66.312,66.294,66.296,53100000.0
2009-04-07 19:21:00,66.311,66.311,66.294,66.298,41940000.0
2009-04-07 19:22:00,66.29,66.313,66.29,66.313,50010000.0
2009-04-07 19:23:00,66.28,66.313,66.28,66.306,99380000.0
2009-04-07 19:24:00,66.305,66.31,66.283,66.29,152860000.0
2009-04-07 19:25:00,66.306,66.31,66.306,66.308,69990000.0
2009-04-07 19:27:00,66.306,66.306,66.282,66.291,51510000.0
2009-04-07 19:28:00,66.285,66.312,66.285,66.299,33700000.0
2009-04-07 19:29:00,66.304,66.304,66.283,66.283,51450000.0
2009-04-07 19:30:00,66.305,66.306,66.284,66.305,79010000.0
2009-04-07 19:31:00,66.28,66.29,66.272,66.272,106620000.0
2009-04-07 19:32:00,66.273,66.286,66.229,66.229,31240000.0
2009-04-07 19:33:00,66.243,66.243,66.226,66.228,47040000.0
2009-04-07 19:34:00,66.227,66.232,66.22,66.22,18850000.0
2009-04-07 19:35:00,66.227,66.236,66.223,66.227,47750000.0
2009-04-07 19:36:00,66.243,66.243,66.217,66.221,56350000.0
2009-04-07 19:37:00,66.228,66.233,66.223,66.228,68810000.0
2009-04-07 19:38:00,66.239,66.244,66.23,66.237,129940000.0
2009-04-07 19:39:00,66.265,66.265,66.233,66.233,71130000.0
2009-04-07 19:40:00,66.248,66.252,66.234,66.239,100110000.0
2009-04-07 19:41:00,66.231,66.252,66.23,66.249,106390000.0
2009-04-07 19:42:00,66.284,66.284,66.257,66.276,106270000.0
2009-04-07 19:43:00,66.288,66.303,66.285,66.303,77590000.0
2009-04-07 19:44:00,66.307,66.352,66.307,66.343,42360000.0
2009-04-07 19:45:00,66.371,66.371,66.338,66.34,37080000.0
2009-04-07 19:46:00,66.355,66.379,66.339,66.359,39060000.0
2009-04-07 19:47:00,66.369,66.376,66.362,66.37,35160000.0
2009-04-07 19:48:00,66.386,66.386,66.346,66.357,20840000.0
2009-04-07 19:49:00,66.332,66.346,66.332,66.332,43680000.0
2009-04-07 19:50:00,66.311,66.333,66.311,66.311,47990000.0
2009-04-07 19:51:00,66.327,66.333,66.312,66.333,105260000.0
2009-04-07 19:52:00,66.324,66.327,66.321,66.321,71090000.0
2009-04-07 19:53:00,66.329,66.342,66.32,66.32,68950000.0
2009-04-07 19:54:00,66.348,66.368,66.335,66.365,88570000.0
2009-04-07 19:55:00,66.365,66.385,66.365,66.385,134660000.0
2009-04-07 19:56:00,66.376,66.385,66.37,66.377,114270000.0
2009-04-07 19:57:00,66.4,66.4,66.353,66.353,149420000.0
2009-04-07 19:58:00,66.355,66.365,66.352,66.363,126480000.0
2009-04-07 19:59:00,66.352,66.362,66.326,66.333,65650000.0
2009-04-07 20:00:00,66.346,66.355,66.325,66.355,91840000.0
2009-04-07 20:01:00,66.341,66.355,66.334,66.355,77250000.0
2009-04-07 20:02:00,66.357,66.357,66.35,66.351,73150000.0
2009-04-07 20:03:00,66.385,66.385,66.354,66.361,66960000.0
2009-04-07 20:04:00,66.365,66.365,66.334,66.339,75080000.0
2009-04-07 20:05:00,66.344,66.344,66.326,66.328,24660000.0
2009-04-07 20:06:00,66.354,66.354,66.328,66.335,83370000.0
2009-04-07 20:07:00,66.338,66.347,66.331,66.336,85500000.0
2009-04-07 20:08:00,66.331,66.344,66.331,66.343,111130000.0
2009-04-07 20:09:00,66.368,66.368,66.361,66.361,92190000.0
2009-04-07 20:10:00,66.337,66.338,66.331,66.332,78780000.0
2009-04-07 20:11:00,66.346,66.346,66.339,66.339,77380000.0
2009-04-07 20:12:00,66.365,66.365,66.344,66.364,86190000.0
2009-04-07 20:13:00,66.354,66.357,66.349,66.349,50270000.0
2009-04-07 20:14:00,66.361,66.402,66.361,66.402,47620000.0
2009-04-07 20:15:00,66.412,66.423,66.39,66.423,81810000.0
2009-04-07 20:16:00,66.401,66.422,66.401,66.401,65950000.0
2009-04-07 20:17:00,66.411,66.423,66.399,66.399,77320000.0
2009-04-07 20:18:00,66.434,66.434,66.405,66.413,71270000.0
2009-04-07 20:19:00,66.4,66.407,66.4,66.4,60340000.0
2009-04-07 20:21:00,66.435,66.435,66.404,66.404,59890000.0
2009-04-07 20:22:00,66.403,66.403,66.391,66.398,54360000.0
2009-04-07 20:23:00,66.413,66.413,66.393,66.412,95970000.0
2009-04-07 20:24:00,66.419,66.419,66.401,66.408,10560000.0
2009-04-07 20:25:00,66.379,66.395,66.376,66.381,72400000.0
2009-04-07 20:26:00,66.392,66.414,66.386,66.414,58470000.0
2009-04-07 20:27:00,66.423,66.423,66.393,66.393,76170000.0
2009-04-07 20:28:00,66.406,66.406,66.384,66.396,59900000.0
2009-04-07 20:29:00,66.395,66.398,66.39,66.39,52140000.0
2009-04-07 20:30:00,66.421,66.421,66.378,66.399,95330000.0
2009-04-07 20:31:00,66.381,66.395,66.374,66.374,12810000.0
2009-04-07 20:32:00,66.397,66.399,66.373,66.388,18460000.0
2009-04-07 20:33:00,66.406,66.41,66.384,66.397,75890000.0
2009-04-07 20:34:00,66.39,66.392,66.373,66.373,72520000.0
2009-04-07 20:35:00,66.385,66.385,66.363,66.371,43690000.0
2009-04-07 20:36:00,66.383,66.383,66.365,66.371,74510000.0
2009-04-07 20:37:00,66.357,66.381,66.357,66.381,65750000.0
2009-04-07 20:38:00,66.36,66.368,66.36,66.36,82360000.0
2009-04-07 20:39:00,66.384,66.385,66.365,66.385,82510000.0
2009-04-07 20:40:00,66.386,66.386,66.386,66.386,2440000.0
2009-04-07 20:41:00,66.382,66.397,66.378,66.397,110940000.0
2009-04-07 20:42:00,66.41,66.416,66.399,66.399,112590000.0
2009-04-07 20:43:00,66.387,66.4,66.377,66.391,107610000.0
2009-04-07 20:44:00,66.381,66.381,66.375,66.375,40560000.0
2009-04-07 20:45:00,66.401,66.401,66.385,66.385,24530000.0
2009-04-07 20:46:00,66.38,66.397,66.38,66.388,12110000.0
2009-04-07 20:47:00,66.391,66.391,66.377,66.383,114270000.0
2009-04-07 20:48:00,66.402,66.402,66.382,66.387,63170000.0
2009-04-07 20:49:00,66.388,66.396,66.388,66.396,4170000.0
2009-04-07 20:50:00,66.392,66.392,66.379,66.389,108400000.0
2009-04-07 20:51:00,66.396,66.396,66.357,66.361,97360000.0
2009-04-07 20:52:00,66.358,66.374,66.356,66.372,81040000.0
2009-04-07 20:53:00,66.363,66.374,66.356,66.368,89830000.0
2009-04-07 20:54:00,66.388,66.388,66.356,66.369,74030000.0
2009-04-07 20:55:00,66.354,66.354,66.329,66.329,68300000.0
2009-04-07 20:56:00,66.34,66.342,66.334,66.338,127020000.0
2009-04-07 20:57:00,66.36,66.36,66.343,66.346,6570000.0
2009-04-07 20:58:00,66.35,66.35,66.328,66.33,97140000.0
2009-04-07 20:59:00,66.333,66.344,66.319,66.344,91980000.0
2009-04-07 21:00:00,66.358,66.374,66.336,66.367,88500000.0
2009-04-07 21:01:00,66.379,66.379,66.352,66.376,109520000.0
2009-04-07 21:02:00,66.361,66.361,66.339,66.353,104340000.0
2009-04-07 21:03:00,66.37,66.37,66.343,66.363,66320000.0
2009-04-07 21:04:00,66.34,66.349,66.331,66.343,59400000.0
2009-04-07 21:05:00,66.317,66.327,66.304,66.304,75850000.0
2009-04-07 21:06:00,66.318,66.318,66.29,66.307,62290000.0
2009-04-07 21:07:00,66.301,66.313,66.301,66.313,92140000.0
2009-04-07 21:08:00,66.31,66.31,66.274,66.289,66410000.0
2009-04-07 21:09:00,66.301,66.301,66.261,66.261,38450000.0
2009-04-07 21:10:00,66.271,66.329,66.271,66.329,91400000.0
2009-04-07 21:11:00,66.34,66.365,66.338,66.338,101880000.0
2009-04-07 21:12:00,66.362,66.362,66.341,66.341,79140000.0
2009-04-07 21:13:00,66.324,66.324,66.304,66.319,41560000.0
2009-04-07 21:14:00,66.313,66.313,66.301,66.307,39350000.0
2009-04-07 21:15:00,66.297,66.318,66.297,66.307,13780000.0
2009-04-07 21:16:00,66.312,66.324,66.312,66.323,8310000.0
2009-04-07 21:17:00,66.325,66.332,66.303,66.326,115860000.0
2009-04-07 21:18:00,66.322,66.323,66.3,66.323,104350000.0
2009-04-07 21:19:00,66.29,66.312,66.29,66.299,96950000.0
2009-04-07 21:20:00,66.289,66.314,66.286,66.306,99720000.0
2009-04-07 21:21:00,66.334,66.334,66.297,66.32,58180000.0
2009-04-07 21:22:00,66.288,66.323,66.288,66.299,86000000.0
2009-04-07 21:23:00,66.31,66.322,66.296,66.322,59710000.0
2009-04-07 21:24:00,66.335,66.335,66.313,66.325,53970000.0
2009-04-07 21:25:00,66.315,66.322,66.305,66.319,57830000.0
2009-04-07 21:26:00,66.325,66.325,66.31,66.31,78650000.0
2009-04-07 21:27:00,66.344,66.344,66.308,66.308,107040000.0
2009-04-07 21:28:00,66.314,66.315,66.298,66.309,139730000.0
2009-04-07 21:29:00,66.305,66.32,66.294,66.298,114040000.0
2009-04-07 21:30:00,66.29,66.327,66.29,66.316,89340000.0
2009-04-07 21:31:00,66.303,66.311,66.287,66.287,83190000.0
2009-04-07 21:32:00,66.292,66.292,66.269,66.269,100800000.0
2009-04-07 21:33:00,66.302,66.302,66.265,66.27,132790000.0
2009-04-07 21:34:00,66.276,66.284,66.263,66.284,96610000.0
2009-04-07 21:35:00,66.272,66.284,66.271,66.277,67950000.0
2009-04-07 21:36:00,66.306,66.306,66.269,66.285,59630000.0
2009-04-07 21:37:00,66.287,66.288,66.274,66.288,12970000.0
2009-04-07 21:38:00,66.287,66.292,66.275,66.287,161400000.0
2009-04-07 21:39:00,66.311,66.311,66.284,66.291,141840000.0
2009-04-07 21:40:00,66.309,66.311,66.29,66.299,17890000.0
2009-04-07 21:41:00,66.297,66.303,66.286,66.298,66950000.0
2009-04-07 21:42:00,66.335,66.336,66.315,66.319,89070000.0
2009-04-07 21:44:00,66.326,66.328,66.314,66.315,129310000.0
2009-04-07 21:45:00,66.345,66.345,66.327,66.327,17700000.0
2009-04-07 21:46:00,66.335,66.34,66.335,66.34,4130000.0
2009-04-07 21:47:00,66.33,66.335,66.326,66.333,132800000.0
2009-04-07 21:48:00,66.368,66.368,66.331,66.346,15480000.0
2009-04-07 21:49:00,66.338,66.354,66.338,66.343,119550000.0
2009-04-07 21:50:00,66.36,66.374,66.346,66.374,59990000.0
2009-04-07 21:51:00,66.403,66.403,66.367,66.384,55610000.0
2009-04-07 21:52:00,66.374,66.374,66.357,66.357,91900000.0
2009-04-07 21:53:00,66.361,66.361,66.351,66.361,116010000.0
2009-04-07 21:54:00,66.381,66.381,66.315,66.323,87310000.0
2009-04-07 21:55:00,66.311,66.324,66.31,66.318,118840000.0
2009-04-07 21:56:00,66.309,66.319,66.309,66.314,56690000.0
2009-04-07 21:57:00,66.329,66.329,66.283,66.283,135680000.0
2009-04-07 21:58:00,66.263,66.265,66.243,66.265,104630000.0
2009-04-07 21:59:00,66.261,66.285,66.261,66.285,75700000.0
2009-04-07 22:00:00,66.302,66.302,66.275,66.275,106160000.0
2009-04-07 22:03:00,66.304,66.304,66.28,66.289,128170000.0
2009-04-07 22:04:00,66.266,66.267,66.259,66.261,99200000.0
2009-04-07 22:05:00,66.268,66.274,66.264,66.269,64780000.0
2009-04-07 22:06:00,66.295,66.295,66.256,66.262,62270000.0
2009-04-07 22:07:00,66.243,66.243,66.219,66.227,77800000.0
2009-04-07 22:08:00,66.24,66.243,66.233,66.242,92010000.0
2009-04-07 22:09:00,66.272,66.272,66.234,66.234,65830000.0
2009-04-07 22:10:00,66.247,66.257,66.247,66.248,91310000.0
2009-04-07 22:11:00,66.239,66.255,66.239,66.254,118000000.0
2009-04-07 22:12:00,66.281,66.281,66.23,66.23,91380000.0
2009-04-07 22:13:00,66.235,66.242,66.232,66.237,70790000.0
2009-04-07 22:14:00,66.247,66.249,66.246,66.247,83070000.0
2009-04-07 22:15:00,66.266,66.266,66.258,66.258,94860000.0
2009-04-07 22:16:00,66.267,66.268,66.26,66.261,122450000.0
2009-04-07 22:17:00,66.269,66.269,66.257,66.267,106610000.0
2009-04-07 22:18:00,66.291,66.291,66.265,66.265,83130000.0
2009-04-07 22:19:00,66.266,66.266,66.259,66.266,34150000.0
2009-04-07 22:20:00,66.306,66.306,66.299,66.302,101270000.0
2009-04-07 22:22:00,66.278,66.28,66.267,66.274,108040000.0
2009-04-07 22:23:00,66.266,66.285,66.266,66.285,119630000.0
2009-04-07 22:24:00,66.311,66.311,66.287,66.287,138730000.0
2009-04-07 22:25:00,66.281,66.284,66.281,66.284,5110000.0
2009-04-07 22:26:00,66.276,66.293,66.273,66.293,10890000.0
2009-04-07 22:27:00,66.284,66.284,66.263,66.268,114680000.0
2009-04-07 22:28:00,66.258,66.258,66.258,66.258,1690000.0
2009-04-07 22:29:00,66.265,66.266,66.26,66.261,83680000.0
2009-04-07 22:30:00,66.284,66.284,66.262,66.271,90260000.0
2009-04-07 22:32:00,66.28,66.287,66.28,66.286,54800000.0
2009-04-07 22:33:00,66.305,66.305,66.285,66.298,98910000.0
2009-04-07 22:34:00,66.289,66.306,66.289,66.306,78670000.0
2009-04-07 22:35:00,66.317,66.317,66.31,66.316,84500000.0
2009-04-07 22:36:00,66.338,66.338,66.33,66.331,79590000.0
2009-04-07 22:38:00,66.334,66.334,66.321,66.321,108500000.0
2009-04-07 22:39:00,66.352,66.352,66.332,66.341,102150000.0
2009-04-07 22:40:00,66.326,66.335,66.326,66.333,5260000.0
2009-04-07 22:41:00,66.338,66.338,66.293,66.293,86700000.0
2009-04-07 22:42:00,66.313,66.313,66.282,66.282,86440000.0
2009-04-07 22:43:00,66.286,66.288,66.28,66.286,73280000.0
2009-04-07 22:44:00,66.28,66.288,66.28,66.288,56060000.0
2009-04-07 22:45:00,66.317,66.318,66.287,66.317,112590000.0
2009-04-07 22:46:00,66.328,66.339,66.323,66.338,19950000.0
2009-04-07 22:47:00,66.347,66.356,66.333,66.356,116260000.0
2009-04-07 22:48:00,66.346,66.346,66.333,66.339,62900000.0
2009-04-07 22:49:00,66.331,66.334,66.32,66.32,66410000.0
2009-04-07 22:50:00,66.341,66.345,66.341,66.345,6950000.0
2009-04-07 22:51:00,66.37,66.37,66.295,66.295,124820000.0
2009-04-07 22:52:00,66.276,66.282,66.272,66.28,12770000.0
2009-04-07 22:53:00,66.286,66.286,66.279,66.285,84530000.0
2009-04-07 22:54:00,66.301,66.301,66.283,66.285,90890000.0
2009-04-07 22:55:00,66.276,66.294,66.272,66.282,105520000.0
2009-04-07 22:56:00,66.29,66.304,66.29,66.292,132810000.0
2009-04-07 22:57:00,66.312,66.312,66.294,66.294,74590000.0
2009-04-07 22:59:00,66.28,66.28,66.277,66.278,37570000.0
2009-04-07 23:00:00,66.315,66.315,66.282,66.282,49620000.0
2009-04-07 23:01:00,66.286,66.286,66.281,66.282,71850000.0
2009-04-07 23:02:00,66.285,66.286,66.271,66.278,55380000.0
2009-04-07 23:03:00,66.294,66.294,66.271,66.28,55470000.0
2009-04-07 23:04:00,66.269,66.272,66.263,66.268,84650000.0
2009-04-07 23:06:00,66.283,66.283,66.268,66.268,56640000.0
2009-04-07 23:08:00,66.262,66.273,66.262,66.263,63670000.0
2009-04-07 23:09:00,66.286,66.286,66.275,66.275,86440000.0
2009-04-07 23:10:00,66.275,66.276,66.269,66.269,72770000.0
2009-04-07 23:11:00,66.277,66.324,66.267,66.29,37030000.0
2009-04-07 23:12:00,66.318,66.334,66.316,66.334,58430000.0
2009-04-07 23:13:00,66.33,66.344,66.33,66.344,6200000.0
2009-04-07 23:14:00,66.356,66.356,66.345,66.345,77230000.0
2009-04-07 23:15:00,66.369,66.369,66.343,66.353,59370000.0
2009-04-07 23:17:00,66.359,66.36,66.357,66.359,120970000.0
2009-04-07 23:18:00,66.384,66.384,66.352,66.352,117490000.0
2009-04-07 23:19:00,66.379,66.38,66.375,66.376,66210000.0
2009-04-07 23:20:00,66.371,66.373,66.363,66.367,11130000.0
2009-04-07 23:21:00,66.387,66.387,66.379,66.379,100740000.0
2009-04-07 23:22:00,66.364,66.375,66.354,66.375,111370000.0
2009-04-07 23:23:00,66.367,66.374,66.361,66.361,31450000.0
2009-04-07 23:24:00,66.346,66.346,66.33,66.339,11460000.0
2009-04-07 23:25:00,66.32,66.336,66.32,66.322,54770000.0
2009-04-07 23:26:00,66.349,66.349,66.348,66.348,11840000.0
2009-04-07 23:27:00,66.343,66.375,66.343,66.375,34400000.0
2009-04-07 23:28:00,66.369,66.371,66.367,66.37,67450000.0
2009-04-07 23:29:00,66.378,66.378,66.369,66.37,38650000.0
2009-04-07 23:30:00,66.385,66.385,66.362,66.362,102160000.0
2009-04-07 23:31:00,66.348,66.356,66.346,66.356,92280000.0
2009-04-07 23:32:00,66.352,66.388,66.352,66.385,33330000.0
2009-04-07 23:33:00,66.372,66.402,66.367,66.388,50260000.0
2009-04-07 23:34:00,66.374,66.374,66.353,66.366,52960000.0
2009-04-07 23:35:00,66.347,66.35,66.346,66.349,77070000.0
2009-04-07 23:36:00,66.377,66.377,66.37,66.37,3200000.0
2009-04-07 23:37:00,66.347,66.349,66.347,66.348,84910000.0
2009-04-07 23:39:00,66.388,66.388,66.354,66.354,7220000.0
2009-04-07 23:40:00,66.337,66.337,66.334,66.336,49410000.0
2009-04-07 23:41:00,66.345,66.359,66.341,66.356,33730000.0
2009-04-07 23:44:00,66.34,66.344,66.34,66.344,23300000.0
2009-04-07 23:45:00,66.375,66.375,66.369,66.369,15450000.0
2009-04-07 23:46:00,66.357,66.362,66.351,66.351,50030000.0
2009-04-07 23:48:00,66.377,66.377,66.369,66.369,54320000.0
2009-04-07 23:50:00,66.369,66.382,66.357,66.375,53260000.0
2009-04-07 23:51:00,66.365,66.367,66.353,66.367,31830000.0
2009-04-07 23:53:00,66.376,66.376,66.362,66.366,73100000.0
2009-04-07 23:54:00,66.394,66.395,66.385,66.385,56680000.0
2009-04-07 23:55:00,66.377,66.377,66.375,66.377,35190000.0
2009-04-07 23:56:00,66.398,66.421,66.396,66.421,18880000.0
2009-04-07 23:57:00,66.41,66.41,66.391,66.397,25010000.0
2009-04-07 23:58:00,66.388,66.39,66.386,66.388,73970000.0
2009-04-08 00:00:00,66.413,66.413,66.384,66.384,36890000.0
2009-04-08 00:01:00,66.387,66.388,66.379,66.388,68660000.0
2009-04-08 00:02:00,66.388,66.429,66.388,66.425,110880000.0
2009-04-08 00:03:00,66.398,66.407,66.391,66.407,52220000.0
2009-04-08 00:04:00,66.401,66.406,66.401,66.402,44780000.0
2009-04-08 00:05:00,66.428,66.429,66.427,66.428,27840000.0
2009-04-08 00:06:00,66.414,66.414,66.384,66.384,63000000.0
2009-04-08 00:08:00,66.366,66.366,66.358,66.366,66820000.0
2009-04-08 00:09:00,66.396,66.396,66.374,66.387,74640000.0
2009-04-08 00:10:00,66.379,66.387,66.379,66.386,48440000.0
2009-04-08 00:11:00,66.37,66.383,66.37,66.377,86920000.0
2009-04-08 00:12:00,66.405,66.405,66.398,66.398,85540000.0
2009-04-08 00:13:00,66.385,66.388,66.381,66.382,71800000.0
2009-04-08 00:14:00,66.37,66.389,66.352,66.389,60840000.0
2009-04-08 00:15:00,66.423,66.423,66.39,66.39,107610000.0
2009-04-08 00:16:00,66.4,66.437,66.4,66.429,116120000.0
2009-04-08 00:17:00,66.435,66.438,66.429,66.429,98460000.0
2009-04-08 00:18:00,66.475,66.475,66.427,66.429,93400000.0
2009-04-08 00:19:00,66.413,66.418,66.382,66.394,96820000.0
2009-04-08 00:20:00,66.391,66.439,66.389,66.439,65660000.0
2009-04-08 00:21:00,66.435,66.435,66.422,66.422,110570000.0
2009-04-08 00:22:00,66.406,66.406,66.399,66.406,75390000.0
2009-04-08 00:23:00,66.419,66.434,66.417,66.434,83410000.0
2009-04-08 00:24:00,66.424,66.424,66.414,66.419,65270000.0
2009-04-08 00:25:00,66.412,66.436,66.412,66.436,81900000.0
2009-04-08 00:26:00,66.451,66.466,66.446,66.466,70700000.0
2009-04-08 00:27:00,66.494,66.494,66.465,66.471,61890000.0
2009-04-08 00:28:00,66.481,66.493,66.481,66.487,95280000.0
2009-04-08 00:29:00,66.495,66.495,66.479,66.49,59460000.0
2009-04-08 00:30:00,66.505,66.505,66.485,66.485,99060000.0
2009-04-08 00:32:00,66.494,66.52,66.484,66.52,130880000.0
2009-04-08 00:33:00,66.517,66.517,66.494,66.494,101980000.0
2009-04-08 00:34:00,66.48,66.488,66.48,66.486,96580000.0
2009-04-08 00:35:00,66.48,66.487,66.48,66.487,63830000.0
2009-04-08 00:36:00,66.513,66.513,66.486,66.49,106060000.0
2009-04-08 00:37:00,66.479,66.484,66.472,66.477,79530000.0
2009-04-08 00:38:00,66.485,66.487,66.48,66.48,37070000.0
2009-04-08 00:39:00,66.503,66.503,66.477,66.481,20850000.0
2009-04-08 00:40:00,66.468,66.47,66.466,66.468,81240000.0
2009-04-08 00:41:00,66.457,66.458,66.451,66.451,36630000.0
2009-04-08 00:42:00,66.474,66.474,66.431,66.457,112100000.0
2009-04-08 00:43:00,66.464,66.464,66.434,66.463,133450000.0
2009-04-08 00:44:00,66.477,66.479,66.462,66.472,47850000.0
2009-04-08 00:45:00,66.515,66.515,66.475,66.482,59950000.0
2009-04-08 00:46:00,66.468,66.469,66.463,66.463,60920000.0
2009-04-08 00:48:00,66.503,66.503,66.473,66.48,37600000.0
2009-04-08 00:49:00,66.486,66.495,66.482,66.487,66420000.0
2009-04-08 00:50:00,66.499,66.5,66.498,66.499,36500000.0
2009-04-08 00:51:00,66.525,66.525,66.504,66.509,72440000.0
2009-04-08 00:52:00,66.517,66.523,66.511,66.523,76760000.0
2009-04-08 00:53:00,66.519,66.545,66.519,66.545,57180000.0
2009-04-08 00:54:00,66.531,66.531,66.511,66.511,55140000.0
2009-04-08 00:55:00,66.499,66.51,66.479,66.495,59270000.0
2009-04-08 00:56:00,66.512,66.52,66.49,66.514,50160000.0
2009-04-08 00:57:00,66.482,66.505,66.482,66.497,38270000.0
2009-04-08 00:58:00,66.504,66.506,66.5,66.506,49430000.0
2009-04-08 00:59:00,66.496,66.502,66.485,66.498,102240000.0
2009-04-08 01:00:00,66.526,66.528,66.519,66.519,152270000.0
2009-04-08 01:01:00,66.49,66.5,66.49,66.494,8650000.0
2009-04-08 01:03:00,66.517,66.517,66.51,66.511,54560000.0
2009-04-08 01:04:00,66.477,66.479,66.477,66.479,34930000.0
2009-04-08 01:05:00,66.485,66.503,66.465,66.503,50520000.0
2009-04-08 01:06:00,66.498,66.5,66.474,66.498,98380000.0
2009-04-08 01:07:00,66.483,66.488,66.482,66.484,125040000.0
2009-04-08 01:08:00,66.484,66.507,66.484,66.506,40270000.0
2009-04-08 01:09:00,66.468,66.477,66.468,66.476,55040000.0
2009-04-08 01:10:00,66.468,66.475,66.468,66.468,21960000.0
2009-04-08 01:11:00,66.461,66.467,66.46,66.461,43820000.0
2009-04-08 01:12:00,66.493,66.493,66.462,66.463,63380000.0
2009-04-08 01:14:00,66.45,66.457,66.449,66.449,147890000.0
2009-04-08 01:15:00,66.48,66.48,66.443,66.45,79700000.0
2009-04-08 01:16:00,66.433,66.436,66.42,66.42,101550000.0
2009-04-08 01:17:00,66.427,66.427,66.413,66.419,104550000.0
2009-04-08 01:18:00,66.448,66.448,66.44,66.441,112060000.0
2009-04-08 01:19:00,66.407,66.413,66.401,66.406,73980000.0
2009-04-08 01:20:00,66.418,66.419,66.403,66.416,45200000.0
2009-04-08 01:21:00,66.404,66.405,66.392,66.392,38850000.0
2009-04-08 01:22:00,66.379,66.385,66.379,66.385,42710000.0
2009-04-08 01:23:00,66.397,66.397,66.39,66.391,39490000.0
2009-04-08 01:24:00,66.42,66.42,66.377,66.38,24120000.0
2009-04-08 01:25:00,66.388,66.389,66.387,66.388,40210000.0
2009-04-08 01:26:00,66.38,66.388,66.38,66.385,52910000.0
2009-04-08 01:27:00,66.42,66.42,66.382,66.382,109700000.0
2009-04-08 01:28:00,66.386,66.39,66.386,66.389,73240000.0
2009-04-08 01:29:00,66.381,66.394,66.381,66.388,76720000.0
2009-04-08 01:30:00,66.414,66.423,66.404,66.418,87450000.0
2009-04-08 01:31:00,66.414,66.425,66.412,66.425,137070000.0
2009-04-08 01:32:00,66.433,66.433,66.42,66.42,108750000.0
2009-04-08 01:33:00,66.441,66.448,66.431,66.432,154640000.0
2009-04-08 01:34:00,66.436,66.444,66.43,66.441,134430000.0
2009-04-08 01:35:00,66.451,66.452,66.441,66.448,69590000.0
2009-04-08 01:36:00,66.474,66.474,66.442,66.442,94250000.0
2009-04-08 01:37:00,66.447,66.447,66.438,66.438,6760000.0
2009-04-08 01:38:00,66.448,66.448,66.439,66.447,74600000.0
2009-04-08 01:39:00,66.467,66.467,66.461,66.466,73130000.0
2009-04-08 01:40:00,66.478,66.491,66.473,66.478,76050000.0
2009-04-08 01:41:00,66.505,66.505,66.498,66.498,23490000.0
2009-04-08 01:43:00,66.473,66.522,66.473,66.522,75240000.0
2009-04-08 01:44:00,66.519,66.525,66.512,66.525,102350000.0
2009-04-08 01:45:00,66.544,66.544,66.534,66.538,86540000.0
2009-04-08 01:46:00,66.527,66.527,66.511,66.512,70290000.0
2009-04-08 01:47:00,66.518,66.523,66.504,66.523,66050000.0
2009-04-08 01:48:00,66.54,66.54,66.503,66.51,74100000.0
2009-04-08 01:49:00,66.495,66.496,66.483,66.496,44620000.0
2009-04-08 01:50:00,66.506,66.506,66.491,66.498,38730000.0
2009-04-08 01:51:00,66.537,66.537,66.472,66.473,78630000.0
2009-04-08 01:52:00,66.48,66.494,66.48,66.494,58790000.0
2009-04-08 01:53:00,66.489,66.528,66.489,66.526,68650000.0
2009-04-08 01:54:00,66.496,66.496,66.491,66.496,63180000.0
2009-04-08 01:55:00,66.483,66.483,66.483,66.483,2630000.0
2009-04-08 01:56:00,66.488,66.49,66.487,66.489,61860000.0
2009-04-08 01:57:00,66.517,66.517,66.486,66.486,45360000.0
2009-04-08 01:58:00,66.487,66.49,66.487,66.489,43230000.0
2009-04-08 02:01:00,66.495,66.495,66.444,66.45,115020000.0
2009-04-08 02:02:00,66.449,66.449,66.426,66.44,34990000.0
2009-04-08 02:03:00,66.464,66.464,66.426,66.426,42090000.0
2009-04-08 02:04:00,66.404,66.404,66.393,66.4,21030000.0
2009-04-08 02:05:00,66.407,66.407,66.391,66.391,49060000.0
2009-04-08 02:06:00,66.422,66.422,66.387,66.401,55550000.0
2009-04-08 02:07:00,66.386,66.388,66.347,66.347,66960000.0
2009-04-08 02:08:00,66.322,66.347,66.322,66.347,141470000.0
2009-04-08 02:09:00,66.384,66.384,66.373,66.373,72530000.0
2009-04-08 02:10:00,66.352,66.374,66.352,66.374,92030000.0
2009-04-08 02:11:00,66.389,66.395,66.384,66.391,101230000.0
2009-04-08 02:12:00,66.416,66.416,66.394,66.399,96770000.0
2009-04-08 02:13:00,66.392,66.405,66.392,66.397,68670000.0
2009-04-08 02:14:00,66.408,66.413,66.4,66.407,48690000.0
2009-04-08 02:15:00,66.424,66.425,66.401,66.415,30870000.0
2009-04-08 02:16:00,66.404,66.404,66.381,66.381,34420000.0
2009-04-08 02:17:00,66.365,66.365,66.354,66.359,41370000.0
2009-04-08 02:18:00,66.383,66.383,66.33,66.344,18050000.0
2009-04-08 02:19:00,66.339,66.345,66.33,66.33,38140000.0
2009-04-08 02:20:00,66.311,66.311,66.239,66.271,49560000.0
2009-04-08 02:21:00,66.303,66.303,66.245,66.245,100440000.0
2009-04-08 02:22:00,66.232,66.257,66.232,66.256,67410000.0
2009-04-08 02:23:00,66.248,66.261,66.232,66.238,65350000.0
2009-04-08 02:24:00,66.261,66.261,66.199,66.22,88810000.0
2009-04-08 02:25:00,66.205,66.205,66.193,66.205,129440000.0
2009-04-08 02:26:00,66.192,66.202,66.17,66.186,109660000.0
2009-04-08 02:27:00,66.209,66.21,66.184,66.184,142380000.0
2009-04-08 02:28:00,66.166,66.18,66.154,66.175,126350000.0
2009-04-08 02:29:00,66.169,66.193,66.169,66.186,62530000.0
2009-04-08 02:30:00,66.214,66.214,66.182,66.19,88960000.0
2009-04-08 02:31:00,66.164,66.164,66.092,66.095,84100000.0
2009-04-08 02:32:00,66.098,66.104,66.091,66.104,69930000.0
2009-04-08 02:33:00,66.145,66.148,66.126,66.131,65070000.0
2009-04-08 02:34:00,66.133,66.136,66.109,66.111,71080000.0
2009-04-08 02:35:00,66.093,66.099,66.068,66.071,19210000.0
2009-04-08 02:36:00,66.084,66.084,66.062,66.062,78470000.0
2009-04-08 02:37:00,66.061,66.061,66.021,66.023,80170000.0
2009-04-08 02:38:00,66.033,66.1,66.031,66.1,111430000.0
2009-04-08 02:39:00,66.095,66.095,66.057,66.061,92160000.0
2009-04-08 02:40:00,66.046,66.111,66.046,66.111,76600000.0
2009-04-08 02:41:00,66.134,66.16,66.125,66.153,75130000.0
2009-04-08 02:42:00,66.188,66.208,66.163,66.208,80070000.0
2009-04-08 02:43:00,66.204,66.204,66.185,66.189,44720000.0
2009-04-08 02:44:00,66.174,66.187,66.154,66.174,44940000.0
2009-04-08 02:45:00,66.222,66.248,66.178,66.24,92780000.0
2009-04-08 02:46:00,66.222,66.26,66.222,66.26,67340000.0
2009-04-08 02:47:00,66.26,66.301,66.26,66.301,76540000.0
2009-04-08 02:48:00,66.338,66.468,66.33,66.466,75790000.0
2009-04-08 02:49:00,66.459,66.459,66.374,66.419,61530000.0
2009-04-08 02:50:00,66.402,66.407,66.361,66.361,73340000.0
2009-04-08 02:51:00,66.373,66.373,66.344,66.352,54790000.0
2009-04-08 02:52:00,66.354,66.356,66.34,66.356,49320000.0
2009-04-08 02:53:00,66.338,66.364,66.319,66.364,88180000.0
2009-04-08 02:54:00,66.34,66.34,66.305,66.314,11270000.0
2009-04-08 02:55:00,66.328,66.328,66.261,66.262,15820000.0
2009-04-08 02:56:00,66.257,66.269,66.237,66.251,73440000.0
2009-04-08 02:57:00,66.28,66.28,66.242,66.252,71440000.0
2009-04-08 02:58:00,66.253,66.253,66.197,66.197,58230000.0
2009-04-08 02:59:00,66.182,66.222,66.168,66.218,70540000.0
2009-04-08 03:00:00,66.238,66.238,66.187,66.187,57810000.0
2009-04-08 03:01:00,66.183,66.194,66.139,66.139,51140000.0
2009-04-08 03:02:00,66.143,66.227,66.142,66.227,86460000.0
2009-04-08 03:03:00,66.21,66.21,66.173,66.174,9010000.0
2009-04-08 03:04:00,66.173,66.176,66.151,66.176,74680000.0
2009-04-08 03:05:00,66.156,66.176,66.122,66.125,54420000.0
2009-04-08 03:06:00,66.131,66.18,66.122,66.164,66800000.0
2009-04-08 03:07:00,66.179,66.186,66.175,66.186,60260000.0
2009-04-08 03:08:00,66.191,66.191,66.157,66.185,47790000.0
2009-04-08 03:09:00,66.204,66.204,66.175,66.192,89030000.0
2009-04-08 03:10:00,66.183,66.187,66.163,66.163,14860000.0
2009-04-08 03:11:00,66.173,66.182,66.166,66.177,91300000.0
2009-04-08 03:12:00,66.178,66.178,66.152,66.173,13510000.0
2009-04-08 03:13:00,66.181,66.182,66.171,66.182,8460000.0
2009-04-08 03:14:00,66.172,66.172,66.127,66.148,79610000.0
2009-04-08 03:15:00,66.152,66.152,66.108,66.121,71730000.0
2009-04-08 03:16:00,66.113,66.135,66.113,66.135,56330000.0
2009-04-08 03:17:00,66.142,66.148,66.116,66.143,77300000.0
2009-04-08 03:18:00,66.15,66.171,66.134,66.15,54920000.0
2009-04-08 03:19:00,66.147,66.172,66.137,66.165,55340000.0
2009-04-08 03:20:00,66.16,66.174,66.146,66.167,91900000.0
2009-04-08 03:21:00,66.177,66.177,66.156,66.156,10150000.0
2009-04-08 03:22:00,66.168,66.174,66.163,66.174,12810000.0
2009-04-08 03:23:00,66.174,66.195,66.174,66.185,81790000.0
2009-04-08 03:24:00,66.183,66.206,66.183,66.206,6250000.0
2009-04-08 03:25:00,66.204,66.215,66.186,66.215,53150000.0
2009-04-08 03:26:00,66.211,66.232,66.204,66.232,84360000.0
2009-04-08 03:27:00,66.246,66.254,66.243,66.254,16230000.0
2009-04-08 03:28:00,66.249,66.257,66.214,66.214,70910000.0
2009-04-08 03:29:00,66.223,66.246,66.211,66.23,59410000.0
2009-04-08 03:30:00,66.25,66.25,66.2,66.205,72780000.0
2009-04-08 03:31:00,66.183,66.217,66.183,66.217,57210000.0
2009-04-08 03:32:00,66.217,66.226,66.216,66.226,47850000.0
2009-04-08 03:33:00,66.228,66.228,66.212,66.224,93250000.0
2009-04-08 03:34:00,66.222,66.225,66.208,66.225,12810000.0
2009-04-08 03:35:00,66.215,66.215,66.183,66.196,58560000.0
2009-04-08 03:36:00,66.203,66.203,66.183,66.183,75580000.0
2009-04-08 03:37:00,66.19,66.203,66.186,66.189,54600000.0
2009-04-08 03:38:00,66.162,66.184,66.162,66.184,51510000.0
2009-04-08 03:39:00,66.196,66.196,66.176,66.193,84900000.0
2009-04-08 03:40:00,66.211,66.217,66.197,66.197,6390000.0
2009-04-08 03:41:00,66.199,66.214,66.194,66.214,92960000.0
2009-04-08 03:42:00,66.221,66.221,66.205,66.207,7140000.0
2009-04-08 03:43:00,66.191,66.219,66.191,66.207,89420000.0
2009-04-08 03:44:00,66.199,66.223,66.199,66.213,63580000.0
2009-04-08 03:45:00,66.236,66.236,66.207,66.211,76870000.0
2009-04-08 03:46:00,66.198,66.212,66.187,66.196,71070000.0
2009-04-08 03:47:00,66.184,66.188,66.138,66.146,65740000.0
2009-04-08 03:48:00,66.159,66.173,66.147,66.167,68730000.0
2009-04-08 03:49:00,66.17,66.17,66.118,66.14,54650000.0
2009-04-08 03:50:00,66.124,66.128,66.098,66.118,49550000.0
2009-04-08 03:51:00,66.127,66.127,66.104,66.116,88830000.0
2009-04-08 03:52:00,66.124,66.127,66.107,66.124,13980000.0
2009-04-08 03:53:00,66.122,66.143,66.122,66.136,79880000.0
2009-04-08 03:54:00,66.137,66.142,66.123,66.136,120330000.0
2009-04-08 03:55:00,66.13,66.159,66.129,66.156,99060000.0
2009-04-08 03:56:00,66.167,66.173,66.153,66.169,72980000.0
2009-04-08 03:57:00,66.177,66.181,66.157,66.161,77810000.0
2009-04-08 03:58:00,66.159,66.172,66.156,66.161,78390000.0
2009-04-08 03:59:00,66.173,66.177,66.155,66.167,46880000.0
2009-04-08 04:00:00,66.192,66.192,66.152,66.152,48530000.0
2009-04-08 04:01:00,66.166,66.174,66.152,66.152,90090000.0
2009-04-08 04:02:00,66.155,66.163,66.133,66.149,64030000.0
2009-04-08 04:03:00,66.13,66.15,66.12,66.12,91070000.0
2009-04-08 04:04:00,66.121,66.121,66.023,66.036,70770000.0
2009-04-08 04:05:00,66.035,66.067,66.028,66.058,57040000.0
2009-04-08 04:06:00,66.086,66.096,66.067,66.096,67530000.0
2009-04-08 04:07:00,66.085,66.085,66.07,66.078,57980000.0
2009-04-08 04:08:00,66.08,66.094,66.08,66.088,48900000.0
2009-04-08 04:09:00,66.099,66.099,66.016,66.025,87920000.0
2009-04-08 04:10:00,66.006,66.03,66.004,66.03,10370000.0
2009-04-08 04:11:00,66.029,66.05,66.022,66.022,46040000.0
2009-04-08 04:12:00,66.048,66.048,65.965,65.967,81960000.0
2009-04-08 04:13:00,65.957,65.957,65.916,65.928,72680000.0
2009-04-08 04:14:00,65.944,65.98,65.944,65.967,75620000.0
2009-04-08 04:15:00,65.995,66.012,65.97,66.012,70920000.0
2009-04-08 04:16:00,65.995,66.015,65.995,66.015,61040000.0
2009-04-08 04:17:00,65.987,65.99,65.946,65.946,74300000.0
2009-04-08 04:18:00,65.955,65.989,65.95,65.966,52940000.0
2009-04-08 04:19:00,65.985,65.994,65.975,65.988,52950000.0
2009-04-08 04:20:00,65.998,66.003,65.982,65.982,88210000.0
2009-04-08 04:21:00,65.993,66.032,65.988,66.032,9240000.0
2009-04-08 04:22:00,66.027,66.035,66.016,66.019,67060000.0
2009-04-08 04:23:00,66.002,66.006,65.956,65.956,76200000.0
2009-04-08 04:24:00,65.985,65.985,65.936,65.95,66390000.0
2009-04-08 04:25:00,65.933,65.952,65.927,65.928,62790000.0
2009-04-08 04:26:00,65.93,65.93,65.875,65.875,69820000.0
2009-04-08 04:27:00,65.892,65.911,65.868,65.911,52240000.0
2009-04-08 04:28:00,65.904,65.905,65.881,65.898,51730000.0
2009-04-08 04:29:00,65.912,65.945,65.907,65.944,82280000.0
2009-04-08 04:30:00,65.956,65.956,65.94,65.955,10560000.0
2009-04-08 04:31:00,65.948,65.949,65.947,65.948,68600000.0
2009-04-08 04:32:00,65.925,65.925,65.895,65.923,61530000.0
2009-04-08 04:33:00,65.916,65.916,65.875,65.875,72140000.0
2009-04-08 04:34:00,65.878,65.887,65.871,65.871,54190000.0
2009-04-08 04:35:00,65.878,65.894,65.876,65.889,53790000.0
2009-04-08 04:36:00,65.91,65.924,65.893,65.924,81210000.0
2009-04-08 04:37:00,65.91,65.91,65.897,65.91,7710000.0
2009-04-08 04:38:00,65.894,65.907,65.893,65.899,86840000.0
2009-04-08 04:39:00,65.913,65.919,65.887,65.912,15780000.0
2009-04-08 04:40:00,65.908,65.921,65.904,65.91,50400000.0
2009-04-08 04:41:00,65.911,65.914,65.903,65.909,84090000.0
2009-04-08 04:42:00,65.919,65.931,65.908,65.931,12440000.0
2009-04-08 04:43:00,65.907,65.92,65.879,65.89,51180000.0
2009-04-08 04:44:00,65.882,65.895,65.874,65.878,91500000.0
2009-04-08 04:45:00,65.901,65.901,65.864,65.877,14310000.0
2009-04-08 04:46:00,65.851,65.873,65.851,65.868,50460000.0
2009-04-08 04:47:00,65.875,65.875,65.855,65.866,94840000.0
2009-04-08 04:48:00,65.866,65.866,65.842,65.855,13720000.0
2009-04-08 04:49:00,65.851,65.884,65.847,65.876,87280000.0
2009-04-08 04:50:00,65.856,65.872,65.84,65.84,62660000.0
2009-04-08 04:51:00,65.876,65.876,65.836,65.839,81950000.0
2009-04-08 04:52:00,65.863,65.874,65.852,65.869,67950000.0
2009-04-08 04:53:00,65.849,65.869,65.845,65.85,55310000.0
2009-04-08 04:54:00,65.865,65.885,65.829,65.859,83220000.0
2009-04-08 04:55:00,65.843,65.859,65.77,65.77,55160000.0
2009-04-08 04:56:00,65.779,65.81,65.765,65.804,48700000.0
2009-04-08 04:57:00,65.838,65.859,65.798,65.859,93330000.0
2009-04-08 04:58:00,65.841,65.841,65.807,65.817,18620000.0
2009-04-08 04:59:00,65.809,65.831,65.799,65.818,80550000.0
2009-04-08 05:00:00,65.834,65.834,65.803,65.817,68640000.0
2009-04-08 05:01:00,65.813,65.832,65.805,65.825,77050000.0
2009-04-08 05:02:00,65.833,65.833,65.816,65.825,74670000.0
2009-04-08 05:03:00,65.838,65.85,65.827,65.844,22860000.0
2009-04-08 05:04:00,65.856,65.873,65.842,65.849,74320000.0
2009-04-08 05:05:00,65.86,65.866,65.859,65.866,83240000.0
2009-04-08 05:06:00,65.885,65.885,65.872,65.872,111130000.0
2009-04-08 05:07:00,65.85,65.883,65.85,65.853,88050000.0
2009-04-08 05:08:00,65.862,65.903,65.862,65.903,79050000.0
2009-04-08 05:09:00,65.898,65.903,65.883,65.898,79390000.0
2009-04-08 05:10:00,65.891,65.929,65.89,65.922,84690000.0
2009-04-08 05:11:00,65.922,65.925,65.895,65.924,51000000.0
2009-04-08 05:12:00,65.931,65.931,65.893,65.893,46650000.0
2009-04-08 05:13:00,65.884,65.909,65.884,65.89,89090000.0
2009-04-08 05:14:00,65.906,65.913,65.896,65.913,63130000.0
2009-04-08 05:15:00,65.923,65.923,65.904,65.907,79580000.0
2009-04-08 05:16:00,65.91,65.92,65.904,65.91,68970000.0
2009-04-08 05:17:00,65.913,65.922,65.911,65.911,56880000.0
2009-04-08 05:18:00,65.935,65.935,65.914,65.928,65780000.0
2009-04-08 05:19:00,65.916,65.924,65.906,65.919,55690000.0
2009-04-08 05:20:00,65.896,65.904,65.884,65.904,49680000.0
2009-04-08 05:21:00,65.931,65.939,65.897,65.922,88370000.0
2009-04-08 05:22:00,65.92,65.92,65.886,65.886,6610000.0
2009-04-08 05:23:00,65.862,65.883,65.856,65.878,68850000.0
2009-04-08 05:24:00,65.9,65.9,65.827,65.827,72640000.0
2009-04-08 05:25:00,65.822,65.822,65.798,65.809,52940000.0
2009-04-08 05:26:00,65.798,65.847,65.798,65.845,53620000.0
2009-04-08 05:27:00,65.86,65.906,65.86,65.88,89580000.0
2009-04-08 05:28:00,65.876,65.888,65.857,65.863,19720000.0
2009-04-08 05:29:00,65.845,65.85,65.814,65.82,112160000.0
2009-04-08 05:30:00,65.84,65.846,65.817,65.838,146490000.0
2009-04-08 05:31:00,65.822,65.822,65.786,65.787,122980000.0
2009-04-08 05:32:00,65.775,65.816,65.77,65.789,70750000.0
2009-04-08 05:33:00,65.814,65.814,65.761,65.779,93760000.0
2009-04-08 05:34:00,65.788,65.802,65.765,65.787,83150000.0
2009-04-08 05:35:00,65.767,65.802,65.756,65.802,71650000.0
2009-04-08 05:36:00,65.796,65.796,65.766,65.772,69260000.0
2009-04-08 05:37:00,65.776,65.783,65.743,65.743,76330000.0
2009-04-08 05:38:00,65.765,65.765,65.746,65.747,21690000.0
2009-04-08 05:39:00,65.764,65.764,65.75,65.759,77010000.0
2009-04-08 05:40:00,65.737,65.744,65.732,65.744,79450000.0
2009-04-08 05:41:00,65.741,65.77,65.741,65.76,110090000.0
2009-04-08 05:42:00,65.781,65.781,65.735,65.735,89770000.0
2009-04-08 05:43:00,65.741,65.755,65.741,65.755,77680000.0
2009-04-08 05:44:00,65.754,65.755,65.737,65.755,72030000.0
2009-04-08 05:45:00,65.764,65.768,65.732,65.75,84140000.0
2009-04-08 05:46:00,65.764,65.771,65.736,65.756,51010000.0
2009-04-08 05:47:00,65.74,65.764,65.733,65.733,43410000.0
2009-04-08 05:48:00,65.754,65.762,65.736,65.741,87030000.0
2009-04-08 05:49:00,65.746,65.752,65.737,65.752,68510000.0
2009-04-08 05:50:00,65.733,65.772,65.733,65.772,81560000.0
2009-04-08 05:51:00,65.788,65.788,65.747,65.753,73180000.0
2009-04-08 05:52:00,65.739,65.747,65.739,65.746,61360000.0
2009-04-08 05:53:00,65.733,65.769,65.733,65.765,68050000.0
2009-04-08 05:54:00,65.789,65.806,65.759,65.786,65270000.0
2009-04-08 05:55:00,65.78,65.8,65.775,65.791,47440000.0
2009-04-08 05:56:00,65.789,65.81,65.787,65.806,90690000.0
2009-04-08 05:57:00,65.802,65.812,65.792,65.797,11120000.0
2009-04-08 05:58:00,65.784,65.799,65.784,65.798,9210000.0
2009-04-08 05:59:00,65.796,65.796,65.781,65.788,42910000.0
2009-04-08 06:00:00,65.805,65.805,65.786,65.791,57510000.0
2009-04-08 06:01:00,65.771,65.795,65.771,65.795,69530000.0
2009-04-08 06:02:00,65.796,65.846,65.796,65.846,137840000.0
2009-04-08 06:03:00,65.829,65.85,65.824,65.843,75980000.0
2009-04-08 06:04:00,65.853,65.875,65.853,65.875,96300000.0
2009-04-08 06:05:00,65.867,65.871,65.836,65.861,97670000.0
2009-04-08 06:06:00,65.875,65.875,65.843,65.853,95640000.0
2009-04-08 06:07:00,65.858,65.877,65.846,65.858,76160000.0
2009-04-08 06:08:00,65.873,65.874,65.853,65.874,41130000.0
2009-04-08 06:09:00,65.885,65.885,65.871,65.878,33690000.0
2009-04-08 06:10:00,65.845,65.858,65.821,65.821,41500000.0
2009-04-08 06:11:00,65.832,65.841,65.824,65.841,35930000.0
2009-04-08 06:12:00,65.857,65.874,65.846,65.874,20870000.0
2009-04-08 06:13:00,65.862,65.873,65.861,65.868,38770000.0
2009-04-08 06:14:00,65.85,65.874,65.85,65.874,53490000.0
2009-04-08 06:15:00,65.882,65.882,65.848,65.848,107420000.0
2009-04-08 06:16:00,65.863,65.874,65.842,65.842,80500000.0
2009-04-08 06:17:00,65.855,65.87,65.843,65.87,63510000.0
2009-04-08 06:18:00,65.861,65.885,65.844,65.885,84070000.0
2009-04-08 06:19:00,65.893,65.893,65.855,65.883,133010000.0
2009-04-08 06:20:00,65.867,65.898,65.867,65.895,114170000.0
2009-04-08 06:21:00,65.931,65.932,65.905,65.905,144680000.0
2009-04-08 06:22:00,65.914,65.916,65.883,65.898,116700000.0
2009-04-08 06:23:00,65.873,65.919,65.873,65.919,60270000.0
2009-04-08 06:24:00,65.918,65.918,65.902,65.903,85310000.0
2009-04-08 06:25:00,65.911,65.918,65.911,65.917,78350000.0
2009-04-08 06:26:00,65.902,65.914,65.902,65.908,69080000.0
2009-04-08 06:27:00,65.923,65.923,65.907,65.908,69720000.0
2009-04-08 06:28:00,65.913,65.913,65.877,65.898,74030000.0
2009-04-08 06:29:00,65.906,65.92,65.889,65.891,23960000.0
2009-04-08 06:30:00,65.913,65.913,65.895,65.899,71430000.0
2009-04-08 06:31:00,65.896,65.907,65.893,65.907,84920000.0
2009-04-08 06:32:00,65.911,65.914,65.902,65.908,119950000.0
2009-04-08 06:33:00,65.916,65.918,65.911,65.918,92880000.0
2009-04-08 06:34:00,65.901,65.914,65.901,65.909,74930000.0
2009-04-08 06:35:00,65.912,65.924,65.91,65.91,74800000.0
2009-04-08 06:36:00,65.924,65.924,65.903,65.91,82710000.0
2009-04-08 06:37:00,65.912,65.914,65.879,65.892,48940000.0
2009-04-08 06:38:00,65.879,65.893,65.875,65.888,48840000.0
2009-04-08 06:39:00,65.875,65.882,65.851,65.851,80310000.0
2009-04-08 06:40:00,65.855,65.859,65.837,65.846,64040000.0
2009-04-08 06:41:00,65.823,65.833,65.777,65.815,76850000.0
2009-04-08 06:42:00,65.813,65.822,65.794,65.811,70510000.0
2009-04-08 06:43:00,65.815,65.823,65.798,65.815,60670000.0
2009-04-08 06:44:00,65.812,65.826,65.812,65.826,77740000.0
2009-04-08 06:45:00,65.835,65.835,65.796,65.809,55190000.0
2009-04-08 06:46:00,65.805,65.817,65.788,65.791,53980000.0
2009-04-08 06:47:00,65.793,65.793,65.777,65.78,85820000.0
2009-04-08 06:48:00,65.795,65.795,65.791,65.791,4540000.0
2009-04-08 06:49:00,65.785,65.792,65.773,65.773,12200000.0
2009-04-08 06:50:00,65.776,65.785,65.776,65.785,50620000.0
2009-04-08 06:51:00,65.806,65.806,65.793,65.798,86820000.0
2009-04-08 06:52:00,65.81,65.814,65.777,65.777,10520000.0
2009-04-08 06:53:00,65.768,65.803,65.768,65.803,55850000.0
2009-04-08 06:54:00,65.844,65.844,65.79,65.796,70620000.0
2009-04-08 06:55:00,65.81,65.822,65.804,65.822,53990000.0
2009-04-08 06:56:00,65.809,65.835,65.805,65.835,55710000.0
2009-04-08 06:57:00,65.846,65.846,65.834,65.844,86680000.0
2009-04-08 06:58:00,65.828,65.833,65.815,65.815,13910000.0
2009-04-08 06:59:00,65.835,65.835,65.812,65.828,74300000.0
2009-04-08 07:00:00,65.825,65.825,65.809,65.819,69220000.0
2009-04-08 07:01:00,65.83,65.835,65.821,65.821,58550000.0
2009-04-08 07:02:00,65.826,65.846,65.816,65.846,67910000.0
2009-04-08 07:03:00,65.838,65.84,65.818,65.828,53620000.0
2009-04-08 07:04:00,65.847,65.861,65.836,65.847,51690000.0
2009-04-08 07:05:00,65.859,65.881,65.833,65.833,86040000.0
2009-04-08 07:06:00,65.842,65.842,65.824,65.827,8650000.0
2009-04-08 07:07:00,65.81,65.844,65.81,65.844,50260000.0
2009-04-08 07:08:00,65.839,65.851,65.825,65.838,90480000.0
2009-04-08 07:09:00,65.844,65.844,65.823,65.825,11470000.0
2009-04-08 07:10:00,65.831,65.831,65.813,65.813,6010000.0
2009-04-08 07:11:00,65.817,65.839,65.813,65.827,23690000.0
2009-04-08 07:12:00,65.844,65.844,65.817,65.826,77750000.0
2009-04-08 07:13:00,65.828,65.834,65.815,65.821,84830000.0
2009-04-08 07:14:00,65.844,65.864,65.844,65.864,114780000.0
2009-04-08 07:15:00,65.871,65.871,65.818,65.825,99170000.0
2009-04-08 07:16:00,65.816,65.82,65.793,65.793,79250000.0
2009-04-08 07:17:00,65.798,65.804,65.785,65.804,73900000.0
2009-04-08 07:18:00,65.793,65.802,65.778,65.781,85030000.0
2009-04-08 07:19:00,65.76,65.773,65.754,65.773,49540000.0
2009-04-08 07:20:00,65.762,65.762,65.744,65.75,43450000.0
2009-04-08 07:21:00,65.763,65.763,65.73,65.73,82990000.0
2009-04-08 07:22:00,65.74,65.753,65.729,65.729,62060000.0
2009-04-08 07:23:00,65.741,65.761,65.741,65.757,80810000.0
2009-04-08 07:24:00,65.772,65.772,65.743,65.758,72670000.0
2009-04-08 07:25:00,65.765,65.765,65.753,65.764,59510000.0
2009-04-08 07:26:00,65.773,65.773,65.754,65.754,71570000.0
2009-04-08 07:27:00,65.753,65.753,65.723,65.723,52400000.0
2009-04-08 07:28:00,65.735,65.745,65.723,65.745,52740000.0
2009-04-08 07:29:00,65.735,65.735,65.703,65.727,87840000.0
2009-04-08 07:30:00,65.715,65.715,65.66,65.663,8630000.0
2009-04-08 07:31:00,65.685,65.685,65.663,65.663,74630000.0
2009-04-08 07:32:00,65.678,65.69,65.645,65.681,72670000.0
2009-04-08 07:33:00,65.69,65.708,65.68,65.688,81850000.0
2009-04-08 07:34:00,65.694,65.694,65.673,65.68,49440000.0
2009-04-08 07:35:00,65.693,65.693,65.664,65.664,46830000.0
2009-04-08 07:36:00,65.68,65.68,65.654,65.659,90220000.0
2009-04-08 07:37:00,65.665,65.671,65.647,65.659,64490000.0
2009-04-08 07:38:00,65.642,65.671,65.642,65.671,77410000.0
2009-04-08 07:39:00,65.685,65.689,65.664,65.685,72120000.0
2009-04-08 07:40:00,65.672,65.691,65.672,65.679,57800000.0
2009-04-08 07:41:00,65.685,65.706,65.674,65.706,70920000.0
2009-04-08 07:42:00,65.709,65.719,65.695,65.708,57860000.0
2009-04-08 07:43:00,65.714,65.714,65.704,65.704,48260000.0
2009-04-08 07:44:00,65.692,65.703,65.684,65.703,94000000.0
2009-04-08 07:45:00,65.69,65.69,65.67,65.67,2630000.0
2009-04-08 07:46:00,65.675,65.683,65.663,65.677,18840000.0
2009-04-08 07:47:00,65.672,65.693,65.664,65.688,71630000.0
2009-04-08 07:48:00,65.699,65.721,65.694,65.717,46910000.0
2009-04-08 07:49:00,65.709,65.735,65.709,65.735,50060000.0
2009-04-08 07:50:00,65.723,65.723,65.687,65.715,87260000.0
2009-04-08 07:51:00,65.735,65.768,65.717,65.768,12590000.0
2009-04-08 07:52:00,65.775,65.782,65.748,65.761,14070000.0
2009-04-08 07:53:00,65.751,65.751,65.725,65.732,49350000.0
2009-04-08 07:54:00,65.74,65.74,65.687,65.698,87000000.0
2009-04-08 07:55:00,65.702,65.702,65.67,65.68,62240000.0
2009-04-08 07:56:00,65.652,65.661,65.639,65.641,78170000.0
2009-04-08 07:57:00,65.661,65.661,65.634,65.642,72110000.0
2009-04-08 07:58:00,65.634,65.652,65.634,65.638,58060000.0
2009-04-08 07:59:00,65.654,65.675,65.654,65.675,70050000.0
2009-04-08 08:00:00,65.684,65.693,65.667,65.693,54700000.0
2009-04-08 08:01:00,65.669,65.684,65.668,65.671,47990000.0
2009-04-08 08:02:00,65.689,65.691,65.674,65.679,86720000.0
2009-04-08 08:03:00,65.699,65.707,65.693,65.702,11470000.0
2009-04-08 08:04:00,65.695,65.704,65.684,65.684,49600000.0
2009-04-08 08:05:00,65.692,65.712,65.686,65.696,84330000.0
2009-04-08 08:06:00,65.738,65.749,65.724,65.743,15860000.0
2009-04-08 08:07:00,65.753,65.753,65.726,65.729,80850000.0
2009-04-08 08:08:00,65.713,65.716,65.694,65.7,47300000.0
2009-04-08 08:09:00,65.724,65.733,65.715,65.733,44700000.0
2009-04-08 08:10:00,65.719,65.719,65.692,65.692,80370000.0
2009-04-08 08:11:00,65.689,65.689,65.646,65.684,68430000.0
2009-04-08 08:12:00,65.685,65.685,65.667,65.676,78480000.0
2009-04-08 08:13:00,65.693,65.693,65.65,65.654,72130000.0
2009-04-08 08:14:00,65.663,65.683,65.663,65.683,57330000.0
2009-04-08 08:15:00,65.696,65.696,65.672,65.686,76510000.0
2009-04-08 08:16:00,65.693,65.693,65.674,65.68,57220000.0
2009-04-08 08:17:00,65.683,65.683,65.662,65.669,53130000.0
2009-04-08 08:18:00,65.689,65.689,65.652,65.654,93950000.0
2009-04-08 08:19:00,65.658,65.687,65.655,65.679,15830000.0
2009-04-08 08:20:00,65.671,65.699,65.667,65.692,62750000.0
2009-04-08 08:21:00,65.678,65.703,65.677,65.687,82400000.0
2009-04-08 08:22:00,65.684,65.732,65.684,65.732,130770000.0
2009-04-08 08:23:00,65.71,65.729,65.704,65.717,109060000.0
2009-04-08 08:24:00,65.727,65.735,65.7,65.7,151420000.0
2009-04-08 08:25:00,65.705,65.731,65.688,65.69,123090000.0
2009-04-08 08:26:00,65.692,65.693,65.683,65.689,64390000.0
2009-04-08 08:27:00,65.696,65.696,65.642,65.645,92370000.0
2009-04-08 08:28:00,65.636,65.671,65.636,65.66,78050000.0
2009-04-08 08:29:00,65.666,65.666,65.651,65.651,66900000.0
2009-04-08 08:30:00,65.674,65.674,65.605,65.654,69190000.0
2009-04-08 08:31:00,65.622,65.637,65.565,65.565,66980000.0
2009-04-08 08:32:00,65.568,65.585,65.548,65.556,22060000.0
2009-04-08 08:33:00,65.583,65.592,65.56,65.592,79180000.0
2009-04-08 08:34:00,65.591,65.621,65.586,65.605,84140000.0
2009-04-08 08:35:00,65.61,65.626,65.608,65.626,112800000.0
2009-04-08 08:36:00,65.616,65.626,65.614,65.619,100750000.0
2009-04-08 08:37:00,65.616,65.622,65.605,65.616,67430000.0
2009-04-08 08:38:00,65.621,65.654,65.621,65.64,80460000.0
2009-04-08 08:39:00,65.654,65.662,65.647,65.657,85050000.0
2009-04-08 08:40:00,65.663,65.67,65.643,65.658,51840000.0
2009-04-08 08:41:00,65.635,65.643,65.621,65.621,47220000.0
2009-04-08 08:42:00,65.663,65.663,65.618,65.637,82230000.0
2009-04-08 08:43:00,65.618,65.633,65.606,65.633,62860000.0
2009-04-08 08:44:00,65.622,65.622,65.604,65.614,68530000.0
2009-04-08 08:45:00,65.63,65.63,65.541,65.541,68290000.0
2009-04-08 08:46:00,65.542,65.55,65.464,65.47,58220000.0
2009-04-08 08:47:00,65.472,65.543,65.472,65.543,68850000.0
2009-04-08 08:48:00,65.553,65.553,65.522,65.522,58510000.0
2009-04-08 08:49:00,65.509,65.533,65.504,65.504,53790000.0
2009-04-08 08:50:00,65.506,65.511,65.483,65.498,87680000.0
2009-04-08 08:51:00,65.521,65.531,65.508,65.531,12770000.0
2009-04-08 08:52:00,65.553,65.56,65.537,65.547,53040000.0
2009-04-08 08:53:00,65.53,65.554,65.519,65.554,79810000.0
2009-04-08 08:54:00,65.543,65.543,65.491,65.523,67600000.0
2009-04-08 08:55:00,65.525,65.532,65.499,65.502,60160000.0
2009-04-08 08:56:00,65.514,65.575,65.502,65.558,94920000.0
2009-04-08 08:57:00,65.592,65.592,65.545,65.545,68400000.0
2009-04-08 08:58:00,65.547,65.553,65.533,65.553,60250000.0
2009-04-08 08:59:00,65.537,65.546,65.532,65.546,73780000.0
2009-04-08 09:00:00,65.564,65.564,65.542,65.542,66190000.0
2009-04-08 09:01:00,65.548,65.569,65.545,65.565,89080000.0
2009-04-08 09:02:00,65.581,65.598,65.566,65.598,75010000.0
2009-04-08 09:03:00,65.592,65.592,65.534,65.573,33270000.0
2009-04-08 09:04:00,65.563,65.563,65.518,65.528,54160000.0
2009-04-08 09:05:00,65.528,65.541,65.512,65.535,65650000.0
2009-04-08 09:06:00,65.558,65.558,65.509,65.519,78530000.0
2009-04-08 09:07:00,65.508,65.513,65.479,65.479,61280000.0
2009-04-08 09:08:00,65.497,65.497,65.474,65.474,46120000.0
2009-04-08 09:09:00,65.507,65.507,65.423,65.428,119260000.0
2009-04-08 09:10:00,65.433,65.492,65.42,65.492,113080000.0
2009-04-08 09:11:00,65.46,65.481,65.393,65.416,57940000.0
2009-04-08 09:12:00,65.449,65.467,65.433,65.456,70620000.0
2009-04-08 09:13:00,65.439,65.452,65.433,65.439,88780000.0
2009-04-08 09:14:00,65.442,65.442,65.427,65.435,101410000.0
2009-04-08 09:15:00,65.465,65.465,65.432,65.432,29000000.0
2009-04-08 09:16:00,65.453,65.491,65.438,65.491,31820000.0
2009-04-08 09:17:00,65.51,65.538,65.508,65.526,46720000.0
2009-04-08 09:18:00,65.549,65.549,65.529,65.536,10710000.0
2009-04-08 09:19:00,65.532,65.56,65.532,65.556,29620000.0
2009-04-08 09:20:00,65.553,65.553,65.501,65.519,57050000.0
2009-04-08 09:21:00,65.556,65.608,65.544,65.57,31320000.0
2009-04-08 09:22:00,65.6,65.6,65.558,65.565,94780000.0
2009-04-08 09:23:00,65.564,65.564,65.553,65.553,74680000.0
2009-04-08 09:24:00,65.574,65.574,65.545,65.561,27340000.0
2009-04-08 09:25:00,65.575,65.582,65.565,65.57,45900000.0
2009-04-08 09:26:00,65.561,65.571,65.561,65.567,52430000.0
2009-04-08 09:27:00,65.573,65.573,65.555,65.558,73510000.0
2009-04-08 09:28:00,65.573,65.573,65.545,65.547,88860000.0
2009-04-08 09:29:00,65.577,65.621,65.56,65.621,77410000.0
2009-04-08 09:30:00,65.64,65.64,65.604,65.612,134780000.0
2009-04-08 09:31:00,65.595,65.608,65.58,65.594,74330000.0
2009-04-08 09:32:00,65.602,65.632,65.597,65.632,56150000.0
2009-04-08 09:33:00,65.625,65.63,65.612,65.612,36890000.0
2009-04-08 09:34:00,65.621,65.65,65.617,65.628,30820000.0
2009-04-08 09:35:00,65.637,65.654,65.633,65.646,54740000.0
2009-04-08 09:36:00,65.662,65.662,65.619,65.625,25810000.0
2009-04-08 09:37:00,65.627,65.636,65.602,65.616,16010000.0
2009-04-08 09:38:00,65.613,65.613,65.573,65.588,47840000.0
2009-04-08 09:39:00,65.605,65.605,65.578,65.591,47560000.0
2009-04-08 09:40:00,65.578,65.582,65.556,65.575,53150000.0
2009-04-08 09:41:00,65.586,65.6,65.57,65.582,41480000.0
2009-04-08 09:42:00,65.595,65.595,65.567,65.592,54920000.0
2009-04-08 09:43:00,65.586,65.606,65.58,65.606,33960000.0
2009-04-08 09:44:00,65.582,65.594,65.567,65.572,85120000.0
2009-04-08 09:45:00,65.606,65.606,65.575,65.578,67170000.0
2009-04-08 09:46:00,65.582,65.592,65.572,65.592,60170000.0
2009-04-08 09:47:00,65.58,65.597,65.575,65.587,35240000.0
2009-04-08 09:48:00,65.568,65.592,65.568,65.584,22420000.0
2009-04-08 09:49:00,65.582,65.592,65.573,65.586,28540000.0
2009-04-08 09:50:00,65.575,65.584,65.563,65.584,80230000.0
2009-04-08 09:51:00,65.596,65.604,65.574,65.604,60000000.0
2009-04-08 09:52:00,65.602,65.622,65.597,65.617,37280000.0
2009-04-08 09:53:00,65.629,65.644,65.614,65.644,66530000.0
2009-04-08 09:54:00,65.661,65.661,65.633,65.657,99410000.0
2009-04-08 09:55:00,65.647,65.653,65.623,65.649,54590000.0
2009-04-08 09:56:00,65.649,65.651,65.633,65.633,45350000.0
2009-04-08 09:57:00,65.664,65.664,65.623,65.631,27280000.0
2009-04-08 09:58:00,65.622,65.635,65.622,65.633,62700000.0
2009-04-08 09:59:00,65.643,65.643,65.604,65.62,96490000.0
2009-04-08 10:00:00,65.631,65.631,65.576,65.6,68330000.0
2009-04-08 10:01:00,65.581,65.609,65.576,65.589,72140000.0
2009-04-08 10:02:00,65.595,65.601,65.573,65.588,39750000.0
2009-04-08 10:03:00,65.607,65.612,65.593,65.595,89400000.0
2009-04-08 10:04:00,65.616,65.622,65.592,65.622,76740000.0
2009-04-08 10:05:00,65.609,65.625,65.609,65.618,72870000.0
2009-04-08 10:06:00,65.624,65.624,65.602,65.615,67680000.0
2009-04-08 10:07:00,65.618,65.623,65.611,65.611,116390000.0
2009-04-08 10:08:00,65.622,65.652,65.596,65.596,111790000.0
2009-04-08 10:09:00,65.613,65.613,65.569,65.595,94710000.0
2009-04-08 10:10:00,65.622,65.639,65.614,65.619,91890000.0
2009-04-08 10:11:00,65.604,65.611,65.593,65.599,76440000.0
2009-04-08 10:12:00,65.601,65.607,65.558,65.607,67250000.0
2009-04-08 10:13:00,65.597,65.612,65.594,65.601,103430000.0
2009-04-08 10:14:00,65.595,65.62,65.595,65.616,79250000.0
2009-04-08 10:15:00,65.63,65.63,65.579,65.59,74350000.0
2009-04-08 10:16:00,65.597,65.603,65.592,65.598,69120000.0
2009-04-08 10:17:00,65.608,65.622,65.597,65.608,84460000.0
2009-04-08 10:18:00,65.624,65.624,65.598,65.601,69430000.0
2009-04-08 10:19:00,65.599,65.606,65.591,65.606,61480000.0
2009-04-08 10:20:00,65.565,65.583,65.564,65.577,90480000.0
2009-04-08 10:21:00,65.585,65.585,65.571,65.583,67710000.0
2009-04-08 10:22:00,65.581,65.581,65.536,65.544,91670000.0
2009-04-08 10:23:00,65.557,65.563,65.545,65.555,69650000.0
2009-04-08 10:24:00,65.563,65.563,65.534,65.548,131380000.0
2009-04-08 10:25:00,65.555,65.557,65.549,65.549,94280000.0
2009-04-08 10:26:00,65.538,65.546,65.536,65.538,87280000.0
2009-04-08 10:27:00,65.553,65.553,65.519,65.522,57610000.0
2009-04-08 10:28:00,65.515,65.524,65.501,65.501,95280000.0
2009-04-08 10:29:00,65.508,65.512,65.493,65.504,73630000.0
2009-04-08 10:30:00,65.516,65.516,65.485,65.49,42440000.0
2009-04-08 10:31:00,65.473,65.473,65.457,65.467,19730000.0
2009-04-08 10:32:00,65.463,65.463,65.433,65.457,89330000.0
2009-04-08 10:33:00,65.475,65.475,65.452,65.458,39800000.0
2009-04-08 10:34:00,65.463,65.463,65.434,65.463,108590000.0
2009-04-08 10:35:00,65.46,65.472,65.451,65.451,131180000.0
2009-04-08 10:36:00,65.474,65.498,65.462,65.492,44900000.0
2009-04-08 10:37:00,65.503,65.524,65.503,65.519,61320000.0
2009-04-08 10:38:00,65.505,65.51,65.469,65.475,63010000.0
2009-04-08 10:39:00,65.476,65.509,65.474,65.498,103930000.0
2009-04-08 10:40:00,65.495,65.551,65.495,65.544,39390000.0
2009-04-08 10:41:00,65.556,65.562,65.535,65.543,61140000.0
2009-04-08 10:42:00,65.557,65.563,65.539,65.55,43160000.0
2009-04-08 10:43:00,65.561,65.571,65.554,65.558,70140000.0
2009-04-08 10:44:00,65.567,65.573,65.542,65.542,74640000.0
2009-04-08 10:45:00,65.564,65.564,65.537,65.558,50900000.0
2009-04-08 10:46:00,65.545,65.561,65.535,65.559,56460000.0
2009-04-08 10:47:00,65.542,65.581,65.542,65.573,54640000.0
2009-04-08 10:48:00,65.585,65.585,65.559,65.574,46940000.0
2009-04-08 10:49:00,65.563,65.591,65.563,65.591,42870000.0
2009-04-08 10:50:00,65.578,65.59,65.572,65.584,53210000.0
2009-04-08 10:51:00,65.616,65.616,65.586,65.588,97350000.0
2009-04-08 10:52:00,65.595,65.6,65.572,65.58,153800000.0
2009-04-08 10:53:00,65.597,65.604,65.593,65.598,80420000.0
2009-04-08 10:54:00,65.614,65.614,65.574,65.599,78600000.0
2009-04-08 10:55:00,65.605,65.61,65.584,65.606,48420000.0
2009-04-08 10:56:00,65.613,65.613,65.583,65.583,30890000.0
2009-04-08 10:57:00,65.597,65.605,65.586,65.605,45560000.0
2009-04-08 10:58:00,65.609,65.676,65.599,65.674,88500000.0
2009-04-08 10:59:00,65.688,65.692,65.667,65.668,112070000.0
2009-04-08 11:00:00,65.704,65.795,65.678,65.795,33180000.0
2009-04-08 11:01:00,65.798,65.833,65.769,65.783,47790000.0
2009-04-08 11:02:00,65.775,65.805,65.767,65.795,20110000.0
2009-04-08 11:03:00,65.775,65.781,65.747,65.761,46710000.0
2009-04-08 11:04:00,65.779,65.81,65.767,65.797,60230000.0
2009-04-08 11:05:00,65.778,65.794,65.775,65.794,65640000.0
2009-04-08 11:06:00,65.796,65.799,65.767,65.771,138460000.0
2009-04-08 11:07:00,65.776,65.776,65.756,65.761,71240000.0
2009-04-08 11:08:00,65.777,65.781,65.756,65.777,100200000.0
2009-04-08 11:09:00,65.754,65.754,65.723,65.732,98720000.0
2009-04-08 11:10:00,65.721,65.746,65.682,65.684,103260000.0
2009-04-08 11:11:00,65.676,65.721,65.667,65.721,79050000.0
2009-04-08 11:12:00,65.743,65.743,65.722,65.735,39670000.0
2009-04-08 11:13:00,65.72,65.72,65.704,65.711,31280000.0
2009-04-08 11:14:00,65.699,65.721,65.699,65.718,43020000.0
2009-04-08 11:15:00,65.749,65.749,65.706,65.706,41400000.0
2009-04-08 11:16:00,65.716,65.716,65.692,65.692,21800000.0
2009-04-08 11:17:00,65.699,65.722,65.693,65.715,41600000.0
2009-04-08 11:18:00,65.713,65.734,65.713,65.717,53510000.0
2009-04-08 11:19:00,65.721,65.734,65.712,65.732,109090000.0
2009-04-08 11:20:00,65.731,65.731,65.696,65.719,67160000.0
2009-04-08 11:21:00,65.742,65.742,65.693,65.708,71550000.0
2009-04-08 11:22:00,65.7,65.733,65.7,65.733,80200000.0
2009-04-08 11:23:00,65.735,65.744,65.73,65.744,129430000.0
2009-04-08 11:24:00,65.762,65.764,65.745,65.745,114890000.0
2009-04-08 11:25:00,65.753,65.76,65.727,65.743,140230000.0
2009-04-08 11:26:00,65.746,65.75,65.734,65.744,121770000.0
2009-04-08 11:27:00,65.768,65.783,65.752,65.783,58840000.0
2009-04-08 11:28:00,65.769,65.772,65.756,65.765,80880000.0
2009-04-08 11:29:00,65.753,65.774,65.753,65.774,83120000.0
2009-04-08 11:30:00,65.783,65.783,65.748,65.753,70500000.0
2009-04-08 11:31:00,65.763,65.798,65.758,65.795,69230000.0
2009-04-08 11:32:00,65.807,65.813,65.8,65.807,70200000.0
2009-04-08 11:33:00,65.822,65.822,65.794,65.794,24740000.0
2009-04-08 11:34:00,65.795,65.804,65.784,65.804,83360000.0
2009-04-08 11:35:00,65.801,65.816,65.801,65.816,82940000.0
2009-04-08 11:36:00,65.813,65.813,65.794,65.806,116520000.0
2009-04-08 11:37:00,65.783,65.802,65.755,65.755,89160000.0
2009-04-08 11:38:00,65.763,65.795,65.763,65.795,77530000.0
2009-04-08 11:39:00,65.798,65.798,65.777,65.778,75440000.0
2009-04-08 11:40:00,65.766,65.779,65.752,65.752,82320000.0
2009-04-08 11:41:00,65.75,65.75,65.725,65.733,50080000.0
2009-04-08 11:42:00,65.74,65.76,65.732,65.748,45960000.0
2009-04-08 11:43:00,65.757,65.765,65.751,65.765,90480000.0
2009-04-08 11:44:00,65.765,65.771,65.756,65.768,72640000.0
2009-04-08 11:45:00,65.779,65.79,65.764,65.782,79750000.0
2009-04-08 11:46:00,65.78,65.792,65.774,65.786,70340000.0
2009-04-08 11:47:00,65.774,65.794,65.765,65.794,64760000.0
2009-04-08 11:48:00,65.785,65.785,65.757,65.769,72590000.0
2009-04-08 11:49:00,65.758,65.772,65.757,65.76,54250000.0
2009-04-08 11:50:00,65.748,65.771,65.745,65.766,58080000.0
2009-04-08 11:51:00,65.757,65.757,65.734,65.755,84550000.0
2009-04-08 11:52:00,65.751,65.757,65.722,65.722,10520000.0
2009-04-08 11:53:00,65.717,65.732,65.71,65.725,38480000.0
2009-04-08 11:54:00,65.738,65.738,65.704,65.704,50580000.0
2009-04-08 11:55:00,65.71,65.723,65.705,65.71,60010000.0
2009-04-08 11:56:00,65.7,65.712,65.695,65.71,73860000.0
2009-04-08 11:57:00,65.725,65.75,65.707,65.75,55300000.0
2009-04-08 11:58:00,65.725,65.742,65.695,65.695,41940000.0
2009-04-08 11:59:00,65.686,65.686,65.662,65.685,118110000.0
2009-04-08 12:00:00,65.693,65.693,65.67,65.67,116590000.0
2009-04-08 12:01:00,65.661,65.672,65.637,65.65,66980000.0
2009-04-08 12:02:00,65.654,65.665,65.639,65.665,83630000.0
2009-04-08 12:03:00,65.662,65.662,65.609,65.639,88120000.0
2009-04-08 12:04:00,65.632,65.632,65.607,65.627,105000000.0
2009-04-08 12:05:00,65.639,65.655,65.634,65.655,31520000.0
2009-04-08 12:06:00,65.66,65.66,65.623,65.623,30270000.0
2009-04-08 12:07:00,65.624,65.631,65.607,65.627,53090000.0
2009-04-08 12:08:00,65.631,65.633,65.621,65.621,11500000.0
2009-04-08 12:09:00,65.612,65.633,65.609,65.633,28580000.0
2009-04-08 12:10:00,65.626,65.626,65.614,65.619,58690000.0
2009-04-08 12:11:00,65.614,65.658,65.614,65.655,34360000.0
2009-04-08 12:12:00,65.666,65.666,65.622,65.622,95580000.0
2009-04-08 12:13:00,65.631,65.65,65.628,65.633,83290000.0
2009-04-08 12:14:00,65.635,65.635,65.623,65.635,30430000.0
2009-04-08 12:15:00,65.646,65.646,65.623,65.636,45720000.0
2009-04-08 12:16:00,65.624,65.634,65.624,65.634,51260000.0
2009-04-08 12:17:00,65.637,65.647,65.631,65.647,69610000.0
2009-04-08 12:18:00,65.653,65.653,65.642,65.642,95690000.0
2009-04-08 12:19:00,65.642,65.646,65.626,65.638,78220000.0
2009-04-08 12:20:00,65.652,65.688,65.652,65.682,128640000.0
2009-04-08 12:21:00,65.687,65.691,65.674,65.675,70300000.0
2009-04-08 12:22:00,65.685,65.693,65.682,65.693,52950000.0
2009-04-08 12:23:00,65.699,65.71,65.692,65.705,34210000.0
2009-04-08 12:24:00,65.714,65.723,65.705,65.723,32880000.0
2009-04-08 12:25:00,65.71,65.719,65.705,65.708,51170000.0
2009-04-08 12:26:00,65.723,65.742,65.716,65.742,28520000.0
2009-04-08 12:27:00,65.754,65.777,65.753,65.768,14660000.0
2009-04-08 12:28:00,65.769,65.769,65.736,65.743,47230000.0
2009-04-08 12:29:00,65.747,65.755,65.735,65.748,45520000.0
2009-04-08 12:30:00,65.776,65.811,65.751,65.811,56090000.0
2009-04-08 12:31:00,65.798,65.825,65.793,65.793,41520000.0
2009-04-08 12:32:00,65.783,65.802,65.783,65.802,51470000.0
2009-04-08 12:33:00,65.801,65.801,65.777,65.789,35520000.0
2009-04-08 12:34:00,65.801,65.807,65.775,65.803,83420000.0
2009-04-08 12:35:00,65.8,65.822,65.796,65.822,63600000.0
2009-04-08 12:36:00,65.81,65.827,65.8,65.8,54930000.0
2009-04-08 12:37:00,65.815,65.815,65.792,65.799,36440000.0
2009-04-08 12:38:00,65.806,65.818,65.794,65.804,19350000.0
2009-04-08 12:39:00,65.83,65.85,65.827,65.843,30860000.0
2009-04-08 12:40:00,65.837,65.897,65.835,65.894,73790000.0
2009-04-08 12:41:00,65.887,65.903,65.878,65.879,60390000.0
2009-04-08 12:42:00,65.889,65.889,65.831,65.884,33940000.0
2009-04-08 12:43:00,65.877,65.883,65.867,65.883,63970000.0
2009-04-08 12:44:00,65.887,65.896,65.881,65.881,104520000.0
2009-04-08 12:45:00,65.903,65.903,65.865,65.865,51130000.0
2009-04-08 12:46:00,65.868,65.872,65.848,65.872,45300000.0
2009-04-08 12:47:00,65.858,65.866,65.841,65.85,29270000.0
2009-04-08 12:48:00,65.866,65.887,65.849,65.884,65690000.0
2009-04-08 12:49:00,65.868,65.881,65.857,65.857,107720000.0
2009-04-08 12:50:00,65.857,65.874,65.854,65.854,75130000.0
2009-04-08 12:51:00,65.863,65.863,65.837,65.863,75070000.0
2009-04-08 12:52:00,65.85,65.85,65.825,65.833,37100000.0
2009-04-08 12:53:00,65.83,65.843,65.83,65.836,91540000.0
2009-04-08 12:54:00,65.851,65.851,65.831,65.841,77950000.0
2009-04-08 12:55:00,65.83,65.853,65.83,65.847,72770000.0
2009-04-08 12:56:00,65.849,65.862,65.834,65.862,65140000.0
2009-04-08 12:57:00,65.895,65.902,65.856,65.891,111540000.0
2009-04-08 12:58:00,65.886,65.899,65.877,65.891,113270000.0
2009-04-08 12:59:00,65.893,65.913,65.884,65.884,92650000.0
2009-04-08 13:00:00,65.916,65.924,65.89,65.924,87630000.0
2009-04-08 13:01:00,65.925,65.935,65.898,65.918,83340000.0
2009-04-08 13:02:00,65.913,65.941,65.888,65.921,64650000.0
2009-04-08 13:03:00,65.949,65.949,65.869,65.907,99450000.0
2009-04-08 13:04:00,65.892,65.899,65.877,65.881,76430000.0
2009-04-08 13:05:00,65.89,65.91,65.887,65.905,75670000.0
2009-04-08 13:06:00,65.921,65.927,65.854,65.854,71340000.0
2009-04-08 13:07:00,65.894,65.955,65.893,65.946,75800000.0
2009-04-08 13:08:00,65.934,65.953,65.934,65.938,68370000.0
2009-04-08 13:09:00,65.957,65.957,65.885,65.885,67140000.0
2009-04-08 13:10:00,65.891,65.938,65.881,65.936,100700000.0
2009-04-08 13:11:00,65.926,65.942,65.914,65.928,62110000.0
2009-04-08 13:12:00,65.949,65.971,65.927,65.957,91600000.0
2009-04-08 13:13:00,65.967,65.967,65.943,65.96,66170000.0
2009-04-08 13:14:00,65.954,65.958,65.937,65.947,129720000.0
2009-04-08 13:15:00,65.976,65.98,65.956,65.977,102650000.0
2009-04-08 13:16:00,65.969,65.973,65.953,65.967,92000000.0
2009-04-08 13:17:00,65.954,65.96,65.934,65.944,61170000.0
2009-04-08 13:18:00,65.958,65.965,65.934,65.965,99780000.0
2009-04-08 13:19:00,65.961,65.962,65.951,65.959,78190000.0
2009-04-08 13:20:00,65.946,65.954,65.942,65.954,41180000.0
2009-04-08 13:21:00,65.973,65.973,65.954,65.958,19570000.0
2009-04-08 13:22:00,65.963,65.963,65.938,65.958,87030000.0
2009-04-08 13:23:00,65.979,65.983,65.969,65.983,40500000.0
2009-04-08 13:24:00,65.995,65.995,65.975,65.979,103430000.0
2009-04-08 13:25:00,65.972,66.0,65.962,66.0,136470000.0
2009-04-08 13:26:00,65.981,66.011,65.981,65.996,49140000.0
2009-04-08 13:27:00,66.022,66.022,65.994,65.994,57890000.0
2009-04-08 13:28:00,65.996,65.998,65.979,65.991,56620000.0
2009-04-08 13:29:00,65.991,65.998,65.982,65.988,114290000.0
2009-04-08 13:30:00,65.993,65.994,65.972,65.994,42030000.0
2009-04-08 13:31:00,65.987,65.988,65.982,65.982,64670000.0
2009-04-08 13:32:00,65.966,65.966,65.951,65.96,40810000.0
2009-04-08 13:33:00,65.982,65.982,65.945,65.951,74060000.0
2009-04-08 13:34:00,65.946,65.95,65.932,65.932,74880000.0
2009-04-08 13:35:00,65.934,65.934,65.92,65.92,50680000.0
2009-04-08 13:36:00,65.934,65.934,65.914,65.919,61280000.0
2009-04-08 13:37:00,65.928,65.946,65.928,65.946,53470000.0
2009-04-08 13:38:00,65.953,65.953,65.942,65.946,52580000.0
2009-04-08 13:39:00,65.961,65.961,65.936,65.945,36880000.0
2009-04-08 13:40:00,65.936,65.964,65.931,65.964,45380000.0
2009-04-08 13:41:00,65.963,65.967,65.96,65.96,99730000.0
2009-04-08 13:42:00,65.95,65.95,65.926,65.938,145240000.0
2009-04-08 13:43:00,65.94,65.94,65.903,65.903,70770000.0
2009-04-08 13:44:00,65.904,65.932,65.904,65.917,74650000.0
2009-04-08 13:45:00,65.957,65.957,65.918,65.937,50970000.0
2009-04-08 13:46:00,65.912,65.936,65.907,65.936,33100000.0
2009-04-08 13:47:00,65.933,65.933,65.903,65.917,44140000.0
2009-04-08 13:48:00,65.924,65.924,65.905,65.918,82830000.0
2009-04-08 13:49:00,65.923,65.923,65.892,65.9,107480000.0
2009-04-08 13:50:00,65.89,65.896,65.862,65.88,32320000.0
2009-04-08 13:51:00,65.893,65.893,65.878,65.887,42100000.0
2009-04-08 13:52:00,65.887,65.893,65.871,65.893,20470000.0
2009-04-08 13:53:00,65.889,65.891,65.876,65.888,42720000.0
2009-04-08 13:54:00,65.895,65.904,65.885,65.896,57120000.0
2009-04-08 13:55:00,65.888,65.891,65.871,65.871,73170000.0
2009-04-08 13:56:00,65.876,65.876,65.846,65.859,135920000.0
2009-04-08 13:57:00,65.875,65.875,65.861,65.868,72050000.0
2009-04-08 13:58:00,65.885,65.885,65.859,65.859,94260000.0
2009-04-08 13:59:00,65.845,65.86,65.823,65.833,106140000.0
2009-04-08 14:00:00,65.854,65.854,65.827,65.847,90800000.0
2009-04-08 14:01:00,65.837,65.841,65.822,65.837,79480000.0
2009-04-08 14:02:00,65.821,65.846,65.818,65.844,38800000.0
2009-04-08 14:03:00,65.856,65.87,65.844,65.844,33260000.0
2009-04-08 14:04:00,65.83,65.853,65.83,65.839,34960000.0
2009-04-08 14:05:00,65.861,65.886,65.853,65.886,40390000.0
2009-04-08 14:06:00,65.903,65.903,65.865,65.867,22180000.0
2009-04-08 14:07:00,65.864,65.889,65.856,65.877,37090000.0
2009-04-08 14:08:00,65.885,65.885,65.874,65.876,51350000.0
2009-04-08 14:09:00,65.894,65.894,65.875,65.886,104490000.0
2009-04-08 14:10:00,65.886,65.893,65.88,65.88,71390000.0
2009-04-08 14:11:00,65.886,65.886,65.865,65.876,68620000.0
2009-04-08 14:12:00,65.889,65.933,65.878,65.933,83550000.0
2009-04-08 14:13:00,65.926,65.932,65.896,65.932,122890000.0
2009-04-08 14:14:00,65.947,65.962,65.933,65.947,115070000.0
2009-04-08 14:15:00,65.951,65.951,65.918,65.923,147100000.0
2009-04-08 14:16:00,65.936,65.978,65.936,65.964,123980000.0
2009-04-08 14:17:00,65.949,65.963,65.943,65.958,63030000.0
2009-04-08 14:18:00,65.969,65.984,65.965,65.968,84190000.0
2009-04-08 14:19:00,65.977,65.984,65.963,65.972,77590000.0
2009-04-08 14:20:00,65.973,65.991,65.973,65.98,72830000.0
2009-04-08 14:21:00,66.006,66.037,65.982,66.037,69230000.0
2009-04-08 14:22:00,66.015,66.044,65.987,66.001,69760000.0
2009-04-08 14:23:00,65.992,66.033,65.992,66.033,25880000.0
2009-04-08 14:24:00,66.055,66.055,66.022,66.022,74160000.0
2009-04-08 14:25:00,66.028,66.045,66.025,66.045,83160000.0
2009-04-08 14:26:00,66.026,66.089,66.026,66.089,111640000.0
2009-04-08 14:27:00,66.119,66.132,66.1,66.122,93530000.0
2009-04-08 14:28:00,66.097,66.108,66.085,66.107,77700000.0
2009-04-08 14:29:00,66.107,66.112,66.097,66.108,74070000.0
2009-04-08 14:30:00,66.111,66.111,66.078,66.083,76150000.0
2009-04-08 14:31:00,66.067,66.075,66.062,66.075,49470000.0
2009-04-08 14:32:00,66.072,66.109,66.067,66.098,53270000.0
2009-04-08 14:33:00,66.115,66.115,66.095,66.107,88050000.0
2009-04-08 14:34:00,66.113,66.115,66.068,66.113,63400000.0
2009-04-08 14:35:00,66.121,66.121,66.072,66.105,75390000.0
2009-04-08 14:36:00,66.128,66.128,66.054,66.099,71810000.0
2009-04-08 14:37:00,66.084,66.09,66.05,66.057,60010000.0
2009-04-08 14:38:00,66.073,66.073,66.049,66.059,75200000.0
2009-04-08 14:39:00,66.058,66.065,66.053,66.053,52690000.0
2009-04-08 14:40:00,66.021,66.036,66.002,66.036,48900000.0
2009-04-08 14:41:00,66.041,66.07,66.036,66.07,89570000.0
2009-04-08 14:42:00,66.076,66.076,66.037,66.039,13710000.0
2009-04-08 14:43:00,66.042,66.054,66.035,66.054,96330000.0
2009-04-08 14:44:00,66.062,66.088,66.058,66.077,68530000.0
2009-04-08 14:45:00,66.094,66.094,66.071,66.092,38530000.0
2009-04-08 14:46:00,66.091,66.103,66.072,66.103,37530000.0
2009-04-08 14:47:00,66.113,66.13,66.104,66.116,36850000.0
2009-04-08 14:48:00,66.137,66.137,66.1,66.106,35790000.0
2009-04-08 14:49:00,66.075,66.11,66.075,66.105,18240000.0
2009-04-08 14:50:00,66.121,66.163,66.118,66.163,37750000.0
2009-04-08 14:51:00,66.169,66.169,66.088,66.088,51760000.0
2009-04-08 14:52:00,66.076,66.098,66.066,66.089,113230000.0
2009-04-08 14:53:00,66.09,66.133,66.077,66.133,67540000.0
2009-04-08 14:54:00,66.144,66.144,66.111,66.12,69860000.0
2009-04-08 14:55:00,66.116,66.129,66.107,66.117,87280000.0
2009-04-08 14:56:00,66.134,66.134,66.105,66.115,131650000.0
2009-04-08 14:57:00,66.129,66.129,66.096,66.104,111970000.0
2009-04-08 14:58:00,66.087,66.127,66.087,66.107,138010000.0
2009-04-08 14:59:00,66.113,66.113,66.077,66.078,116490000.0
2009-04-08 15:00:00,66.104,66.104,66.075,66.096,69200000.0
2009-04-08 15:01:00,66.115,66.115,66.086,66.115,80720000.0
2009-04-08 15:02:00,66.111,66.118,66.11,66.111,76400000.0
2009-04-08 15:03:00,66.126,66.143,66.118,66.143,68850000.0
2009-04-08 15:04:00,66.137,66.144,66.128,66.131,71470000.0
2009-04-08 15:05:00,66.111,66.117,66.076,66.076,76040000.0
2009-04-08 15:06:00,66.092,66.092,66.066,66.08,23190000.0
2009-04-08 15:07:00,66.077,66.085,66.071,66.077,73630000.0
2009-04-08 15:08:00,66.089,66.089,66.036,66.036,81660000.0
2009-04-08 15:09:00,66.054,66.054,66.033,66.046,123240000.0
2009-04-08 15:10:00,66.048,66.07,66.04,66.044,90160000.0
2009-04-08 15:11:00,66.043,66.043,66.023,66.038,75450000.0
2009-04-08 15:12:00,66.047,66.06,66.036,66.055,75340000.0
2009-04-08 15:13:00,66.044,66.121,66.044,66.121,77570000.0
2009-04-08 15:14:00,66.114,66.114,66.082,66.106,49570000.0
2009-04-08 15:15:00,66.116,66.118,66.093,66.097,44740000.0
2009-04-08 15:16:00,66.08,66.102,66.076,66.094,90400000.0
2009-04-08 15:17:00,66.086,66.1,66.075,66.093,63630000.0
2009-04-08 15:18:00,66.114,66.114,66.094,66.096,78360000.0
2009-04-08 15:19:00,66.098,66.111,66.097,66.101,68950000.0
2009-04-08 15:20:00,66.112,66.13,66.105,66.126,57490000.0
2009-04-08 15:21:00,66.133,66.133,66.113,66.12,68540000.0
2009-04-08 15:22:00,66.12,66.136,66.11,66.136,57370000.0
2009-04-08 15:23:00,66.126,66.136,66.122,66.136,50840000.0
2009-04-08 15:24:00,66.152,66.152,66.116,66.128,87350000.0
2009-04-08 15:25:00,66.133,66.133,66.109,66.117,12780000.0
2009-04-08 15:26:00,66.105,66.116,66.101,66.102,116860000.0
2009-04-08 15:27:00,66.114,66.114,66.102,66.108,62960000.0
2009-04-08 15:28:00,66.109,66.113,66.104,66.109,91160000.0
2009-04-08 15:29:00,66.108,66.113,66.094,66.113,78100000.0
2009-04-08 15:30:00,66.125,66.132,66.115,66.129,70490000.0
2009-04-08 15:31:00,66.12,66.13,66.116,66.127,68230000.0
2009-04-08 15:32:00,66.124,66.161,66.124,66.156,71130000.0
2009-04-08 15:33:00,66.158,66.163,66.144,66.155,23150000.0
2009-04-08 15:34:00,66.167,66.167,66.152,66.158,76700000.0
2009-04-08 15:35:00,66.14,66.155,66.131,66.131,85590000.0
2009-04-08 15:36:00,66.143,66.143,66.113,66.128,120220000.0
2009-04-08 15:37:00,66.108,66.122,66.097,66.101,89230000.0
2009-04-08 15:38:00,66.088,66.103,66.087,66.088,81820000.0
2009-04-08 15:39:00,66.099,66.106,66.092,66.098,80520000.0
2009-04-08 15:40:00,66.104,66.104,66.057,66.072,81850000.0
2009-04-08 15:41:00,66.087,66.103,66.086,66.091,51640000.0
2009-04-08 15:42:00,66.109,66.123,66.099,66.1,46720000.0
2009-04-08 15:43:00,66.104,66.111,66.094,66.106,87790000.0
2009-04-08 15:44:00,66.087,66.116,66.087,66.1,67670000.0
2009-04-08 15:45:00,66.125,66.129,66.108,66.122,79570000.0
2009-04-08 15:46:00,66.115,66.115,66.094,66.115,71810000.0
2009-04-08 15:47:00,66.109,66.122,66.105,66.118,61930000.0
2009-04-08 15:48:00,66.125,66.125,66.097,66.104,74120000.0
2009-04-08 15:49:00,66.101,66.108,66.101,66.106,57000000.0
2009-04-08 15:50:00,66.091,66.122,66.091,66.117,52500000.0
2009-04-08 15:51:00,66.126,66.126,66.105,66.108,87210000.0
2009-04-08 15:52:00,66.104,66.117,66.077,66.077,12440000.0
2009-04-08 15:53:00,66.078,66.093,66.071,66.08,64660000.0
2009-04-08 15:54:00,66.083,66.083,66.064,66.076,85530000.0
2009-04-08 15:55:00,66.07,66.09,66.058,66.063,79020000.0
2009-04-08 15:56:00,66.056,66.104,66.056,66.104,73470000.0
2009-04-08 15:57:00,66.105,66.112,66.089,66.098,70830000.0
2009-04-08 15:58:00,66.083,66.103,66.083,66.103,71910000.0
2009-04-08 15:59:00,66.076,66.098,66.066,66.087,27360000.0
2009-04-08 16:00:00,66.109,66.109,66.063,66.069,73100000.0
2009-04-08 16:01:00,66.058,66.074,66.055,66.068,80110000.0
2009-04-08 16:02:00,66.066,66.066,66.043,66.048,117950000.0
2009-04-08 16:03:00,66.093,66.093,66.066,66.072,93460000.0
2009-04-08 16:04:00,66.083,66.091,66.059,66.061,78440000.0
2009-04-08 16:05:00,66.063,66.07,66.034,66.034,79820000.0
2009-04-08 16:06:00,66.065,66.065,66.021,66.04,77080000.0
2009-04-08 16:07:00,66.062,66.079,66.049,66.058,54470000.0
2009-04-08 16:08:00,66.07,66.07,66.021,66.026,47630000.0
2009-04-08 16:09:00,66.042,66.053,66.025,66.044,83410000.0
2009-04-08 16:10:00,66.052,66.052,66.013,66.013,62110000.0
2009-04-08 16:11:00,66.017,66.022,65.992,65.999,75730000.0
2009-04-08 16:12:00,66.012,66.012,65.984,65.992,69310000.0
2009-04-08 16:13:00,65.978,65.991,65.965,65.987,62830000.0
2009-04-08 16:14:00,66.008,66.017,65.984,66.001,67350000.0
2009-04-08 16:15:00,66.01,66.02,65.987,66.005,54150000.0
2009-04-08 16:16:00,66.022,66.022,65.989,65.989,53820000.0
2009-04-08 16:17:00,65.979,65.99,65.946,65.965,86070000.0
2009-04-08 16:18:00,65.983,65.985,65.962,65.972,17940000.0
2009-04-08 16:19:00,65.957,65.969,65.927,65.931,91630000.0
2009-04-08 16:20:00,65.928,65.953,65.924,65.924,79350000.0
2009-04-08 16:21:00,65.919,65.94,65.897,65.91,79410000.0
2009-04-08 16:22:00,65.89,65.911,65.871,65.871,76980000.0
2009-04-08 16:23:00,65.888,65.905,65.884,65.888,53830000.0
2009-04-08 16:24:00,65.894,65.894,65.873,65.886,50060000.0
2009-04-08 16:25:00,65.866,65.884,65.864,65.884,90430000.0
2009-04-08 16:26:00,65.864,65.868,65.829,65.832,63380000.0
2009-04-08 16:27:00,65.863,65.88,65.836,65.865,79400000.0
2009-04-08 16:28:00,65.85,65.859,65.843,65.848,71370000.0
2009-04-08 16:29:00,65.864,65.895,65.856,65.869,58120000.0
2009-04-08 16:30:00,65.871,65.871,65.836,65.841,76330000.0
2009-04-08 16:31:00,65.853,65.902,65.849,65.902,56750000.0
2009-04-08 16:32:00,65.894,65.906,65.883,65.906,53890000.0
2009-04-08 16:33:00,65.922,65.922,65.868,65.87,85920000.0
2009-04-08 16:34:00,65.887,65.892,65.869,65.872,15970000.0
2009-04-08 16:35:00,65.878,65.899,65.874,65.882,47430000.0
2009-04-08 16:36:00,65.913,65.913,65.877,65.889,89960000.0
2009-04-08 16:37:00,65.89,65.89,65.866,65.866,6580000.0
2009-04-08 16:38:00,65.884,65.892,65.845,65.85,49270000.0
2009-04-08 16:39:00,65.863,65.863,65.836,65.843,75940000.0
2009-04-08 16:40:00,65.83,65.841,65.824,65.836,25960000.0
2009-04-08 16:41:00,65.848,65.866,65.847,65.866,65430000.0
2009-04-08 16:42:00,65.882,65.882,65.827,65.827,38250000.0
2009-04-08 16:43:00,65.843,65.87,65.838,65.863,94250000.0
2009-04-08 16:44:00,65.858,65.873,65.852,65.868,79570000.0
2009-04-08 16:45:00,65.89,65.941,65.887,65.929,28290000.0
2009-04-08 16:46:00,65.945,65.945,65.901,65.908,46780000.0
2009-04-08 16:47:00,65.882,65.892,65.876,65.892,49350000.0
2009-04-08 16:48:00,65.904,65.904,65.867,65.871,76070000.0
2009-04-08 16:49:00,65.858,65.886,65.835,65.835,89610000.0
2009-04-08 16:50:00,65.854,65.862,65.81,65.862,75500000.0
2009-04-08 16:51:00,65.87,65.87,65.819,65.841,128410000.0
2009-04-08 16:52:00,65.855,65.855,65.821,65.852,71090000.0
2009-04-08 16:53:00,65.853,65.861,65.83,65.845,50320000.0
2009-04-08 16:54:00,65.87,65.87,65.845,65.851,35580000.0
2009-04-08 16:55:00,65.865,65.873,65.855,65.864,32040000.0
2009-04-08 16:56:00,65.862,65.891,65.862,65.877,49890000.0
2009-04-08 16:57:00,65.882,65.882,65.855,65.864,28970000.0
2009-04-08 16:58:00,65.85,65.882,65.85,65.882,18590000.0
2009-04-08 16:59:00,65.876,65.886,65.844,65.844,49670000.0
2009-04-08 17:00:00,65.847,65.869,65.81,65.869,47440000.0
2009-04-08 17:01:00,65.865,65.865,65.828,65.841,50670000.0
2009-04-08 17:02:00,65.843,65.87,65.843,65.867,38330000.0
2009-04-08 17:03:00,65.891,65.891,65.832,65.882,48330000.0
2009-04-08 17:04:00,65.874,65.881,65.855,65.862,34420000.0
2009-04-08 17:05:00,65.874,65.874,65.846,65.85,79520000.0
2009-04-08 17:06:00,65.868,65.868,65.812,65.812,69680000.0
2009-04-08 17:07:00,65.829,65.841,65.819,65.834,61850000.0
2009-04-08 17:08:00,65.854,65.879,65.846,65.848,38980000.0
2009-04-08 17:09:00,65.863,65.863,65.839,65.839,20100000.0
2009-04-08 17:10:00,65.85,65.868,65.85,65.858,28460000.0
2009-04-08 17:11:00,65.853,65.859,65.833,65.848,72230000.0
2009-04-08 17:12:00,65.863,65.863,65.828,65.839,63410000.0
2009-04-08 17:13:00,65.845,65.85,65.825,65.84,33500000.0
2009-04-08 17:14:00,65.836,65.854,65.827,65.854,68530000.0
2009-04-08 17:15:00,65.869,65.883,65.847,65.883,109920000.0
2009-04-08 17:16:00,65.877,65.885,65.858,65.872,47260000.0
2009-04-08 17:17:00,65.873,65.873,65.845,65.852,42330000.0
2009-04-08 17:18:00,65.852,65.852,65.826,65.836,30190000.0
2009-04-08 17:19:00,65.826,65.826,65.819,65.819,67290000.0
2009-04-08 17:20:00,65.826,65.835,65.797,65.804,108290000.0
2009-04-08 17:21:00,65.834,65.834,65.806,65.812,70750000.0
2009-04-08 17:22:00,65.807,65.814,65.802,65.802,72950000.0
2009-04-08 17:23:00,65.819,65.868,65.813,65.846,45130000.0
2009-04-08 17:24:00,65.875,65.877,65.852,65.863,93410000.0
2009-04-08 17:25:00,65.864,65.906,65.864,65.879,82210000.0
2009-04-08 17:26:00,65.887,65.916,65.885,65.916,70620000.0
2009-04-08 17:27:00,65.914,65.914,65.856,65.893,68190000.0
2009-04-08 17:28:00,65.888,65.906,65.858,65.902,107500000.0
2009-04-08 17:29:00,65.891,65.913,65.891,65.907,107030000.0
2009-04-08 17:30:00,65.924,65.924,65.897,65.906,93890000.0
2009-04-08 17:31:00,65.899,65.913,65.894,65.898,90320000.0
2009-04-08 17:32:00,65.886,65.937,65.886,65.93,72770000.0
2009-04-08 17:33:00,65.958,65.958,65.925,65.946,59970000.0
2009-04-08 17:34:00,65.929,65.952,65.918,65.94,99800000.0
2009-04-08 17:35:00,65.934,65.971,65.934,65.971,73840000.0
2009-04-08 17:36:00,66.002,66.002,65.964,65.964,79620000.0
2009-04-08 17:37:00,65.964,65.964,65.944,65.957,69200000.0
2009-04-08 17:38:00,65.944,65.949,65.915,65.939,77010000.0
2009-04-08 17:39:00,65.955,65.97,65.923,65.963,65120000.0
2009-04-08 17:40:00,65.934,65.939,65.901,65.909,62900000.0
2009-04-08 17:41:00,65.902,65.902,65.876,65.89,92710000.0
2009-04-08 17:42:00,65.884,65.923,65.884,65.923,60230000.0
2009-04-08 17:43:00,65.937,65.952,65.914,65.946,87230000.0
2009-04-08 17:44:00,65.953,65.953,65.919,65.921,63430000.0
2009-04-08 17:45:00,65.943,65.943,65.918,65.929,122940000.0
2009-04-08 17:46:00,65.926,65.927,65.915,65.92,95600000.0
2009-04-08 17:47:00,65.925,65.932,65.903,65.91,86540000.0
2009-04-08 17:48:00,65.918,65.926,65.913,65.918,61190000.0
2009-04-08 17:49:00,65.943,65.943,65.899,65.919,99200000.0
2009-04-08 17:50:00,65.896,65.896,65.852,65.852,71920000.0
2009-04-08 17:51:00,65.879,65.882,65.846,65.882,42110000.0
2009-04-08 17:52:00,65.864,65.881,65.849,65.872,17860000.0
2009-04-08 17:53:00,65.869,65.89,65.855,65.875,83000000.0
2009-04-08 17:54:00,65.912,65.912,65.859,65.862,33650000.0
2009-04-08 17:55:00,65.861,65.878,65.848,65.872,105300000.0
2009-04-08 17:56:00,65.861,65.861,65.819,65.823,131790000.0
2009-04-08 17:57:00,65.838,65.848,65.825,65.833,52420000.0
2009-04-08 17:58:00,65.831,65.844,65.822,65.838,64050000.0
2009-04-08 17:59:00,65.834,65.834,65.814,65.822,60570000.0
2009-04-08 18:00:00,65.826,65.845,65.825,65.845,109860000.0
2009-04-08 18:01:00,65.818,65.83,65.787,65.793,39150000.0
2009-04-08 18:02:00,65.783,65.813,65.783,65.801,55960000.0
2009-04-08 18:03:00,65.829,65.845,65.814,65.845,43800000.0
2009-04-08 18:04:00,65.825,65.843,65.825,65.828,74310000.0
2009-04-08 18:05:00,65.845,65.845,65.819,65.819,77490000.0
2009-04-08 18:06:00,65.848,65.869,65.834,65.864,53880000.0
2009-04-08 18:07:00,65.862,65.862,65.834,65.841,60780000.0
2009-04-08 18:08:00,65.83,65.845,65.825,65.845,60070000.0
2009-04-08 18:09:00,65.854,65.854,65.833,65.852,51820000.0
2009-04-08 18:10:00,65.83,65.853,65.83,65.853,39750000.0
2009-04-08 18:11:00,65.852,65.852,65.832,65.832,48220000.0
2009-04-08 18:12:00,65.868,65.868,65.836,65.847,106160000.0
2009-04-08 18:13:00,65.855,65.855,65.824,65.843,152510000.0
2009-04-08 18:14:00,65.832,65.852,65.821,65.821,78840000.0
2009-04-08 18:15:00,65.837,65.837,65.766,65.766,82330000.0
2009-04-08 18:16:00,65.772,65.791,65.765,65.779,53810000.0
2009-04-08 18:17:00,65.796,65.803,65.783,65.799,31600000.0
2009-04-08 18:18:00,65.805,65.805,65.774,65.774,47120000.0
2009-04-08 18:19:00,65.781,65.8,65.752,65.753,85230000.0
2009-04-08 18:20:00,65.771,65.78,65.757,65.78,115250000.0
2009-04-08 18:21:00,65.793,65.793,65.763,65.778,32630000.0
2009-04-08 18:22:00,65.769,65.793,65.763,65.793,51470000.0
2009-04-08 18:23:00,65.772,65.797,65.743,65.751,21970000.0
2009-04-08 18:24:00,65.764,65.764,65.733,65.742,40130000.0
2009-04-08 18:25:00,65.754,65.767,65.745,65.767,59250000.0
2009-04-08 18:26:00,65.741,65.753,65.741,65.749,66830000.0
2009-04-08 18:27:00,65.768,65.775,65.762,65.768,138480000.0
2009-04-08 18:28:00,65.759,65.774,65.752,65.76,76480000.0
2009-04-08 18:29:00,65.752,65.774,65.752,65.774,92030000.0
2009-04-08 18:30:00,65.782,65.782,65.755,65.764,107500000.0
2009-04-08 18:31:00,65.752,65.766,65.752,65.758,99650000.0
2009-04-08 18:32:00,65.749,65.758,65.748,65.758,77730000.0
2009-04-08 18:33:00,65.794,65.794,65.763,65.785,44070000.0
2009-04-08 18:34:00,65.784,65.786,65.771,65.771,33680000.0
2009-04-08 18:35:00,65.781,65.805,65.776,65.784,33830000.0
2009-04-08 18:36:00,65.803,65.805,65.776,65.805,40750000.0
2009-04-08 18:37:00,65.799,65.799,65.76,65.77,20660000.0
2009-04-08 18:38:00,65.765,65.765,65.726,65.735,40080000.0
2009-04-08 18:39:00,65.75,65.75,65.695,65.717,51080000.0
2009-04-08 18:40:00,65.713,65.769,65.713,65.753,95360000.0
2009-04-08 18:41:00,65.763,65.765,65.754,65.759,68280000.0
2009-04-08 18:42:00,65.783,65.783,65.756,65.768,67950000.0
2009-04-08 18:43:00,65.783,65.792,65.752,65.752,83160000.0
2009-04-08 18:44:00,65.767,65.773,65.754,65.773,133130000.0
2009-04-08 18:45:00,65.775,65.775,65.753,65.767,103510000.0
2009-04-08 18:46:00,65.77,65.783,65.752,65.752,141070000.0
2009-04-08 18:47:00,65.758,65.779,65.753,65.757,118900000.0
2009-04-08 18:48:00,65.78,65.78,65.757,65.759,63920000.0
2009-04-08 18:49:00,65.752,65.767,65.752,65.767,82370000.0
2009-04-08 18:50:00,65.763,65.763,65.737,65.748,75240000.0
2009-04-08 18:51:00,65.758,65.765,65.746,65.757,66450000.0
2009-04-08 18:52:00,65.763,65.763,65.743,65.755,68290000.0
2009-04-08 18:53:00,65.751,65.763,65.751,65.758,73600000.0
2009-04-08 18:54:00,65.781,65.781,65.755,65.766,21920000.0
2009-04-08 18:55:00,65.755,65.761,65.741,65.748,77870000.0
2009-04-08 18:56:00,65.73,65.748,65.72,65.727,82790000.0
2009-04-08 18:57:00,65.733,65.733,65.715,65.718,117990000.0
2009-04-08 18:58:00,65.726,65.732,65.704,65.711,96010000.0
2009-04-08 18:59:00,65.726,65.729,65.712,65.728,80600000.0
2009-04-08 19:00:00,65.747,65.747,65.721,65.721,74520000.0
2009-04-08 19:01:00,65.736,65.741,65.715,65.729,81510000.0
2009-04-08 19:02:00,65.717,65.731,65.712,65.72,53690000.0
2009-04-08 19:03:00,65.735,65.736,65.729,65.729,45550000.0
2009-04-08 19:04:00,65.712,65.712,65.658,65.664,88740000.0
2009-04-08 19:05:00,65.66,65.673,65.65,65.65,67880000.0
2009-04-08 19:06:00,65.682,65.682,65.658,65.669,75330000.0
2009-04-08 19:07:00,65.664,65.674,65.646,65.65,67800000.0
2009-04-08 19:08:00,65.641,65.654,65.636,65.648,56740000.0
2009-04-08 19:09:00,65.665,65.665,65.633,65.64,77220000.0
2009-04-08 19:10:00,65.648,65.656,65.635,65.656,63640000.0
2009-04-08 19:11:00,65.628,65.65,65.628,65.632,52090000.0
2009-04-08 19:12:00,65.657,65.667,65.633,65.633,81680000.0
2009-04-08 19:13:00,65.636,65.636,65.629,65.629,3980000.0
2009-04-08 19:14:00,65.623,65.634,65.623,65.628,36550000.0
2009-04-08 19:15:00,65.644,65.673,65.644,65.659,73670000.0
2009-04-08 19:16:00,65.646,65.654,65.635,65.654,70250000.0
2009-04-08 19:17:00,65.647,65.655,65.641,65.648,49070000.0
2009-04-08 19:18:00,65.662,65.662,65.639,65.656,56070000.0
2009-04-08 19:19:00,65.618,65.623,65.604,65.614,59700000.0
2009-04-08 19:20:00,65.6,65.614,65.599,65.599,47420000.0
2009-04-08 19:21:00,65.631,65.631,65.602,65.62,47490000.0
2009-04-08 19:22:00,65.628,65.642,65.628,65.639,50400000.0
2009-04-08 19:23:00,65.63,65.652,65.63,65.638,94800000.0
2009-04-08 19:24:00,65.664,65.664,65.644,65.649,154270000.0
2009-04-08 19:25:00,65.637,65.647,65.637,65.646,76900000.0
2009-04-08 19:26:00,65.665,65.665,65.654,65.659,79930000.0
2009-04-08 19:27:00,65.686,65.686,65.657,65.661,53470000.0
2009-04-08 19:28:00,65.669,65.693,65.669,65.689,31830000.0
2009-04-08 19:29:00,65.672,65.693,65.672,65.687,44270000.0
2009-04-08 19:30:00,65.706,65.706,65.693,65.705,89130000.0
2009-04-08 19:31:00,65.704,65.709,65.701,65.705,107250000.0
2009-04-08 19:32:00,65.689,65.709,65.683,65.683,31270000.0
2009-04-08 19:33:00,65.698,65.701,65.685,65.698,42700000.0
2009-04-08 19:34:00,65.692,65.705,65.692,65.705,19970000.0
2009-04-08 19:35:00,65.707,65.709,65.707,65.709,40660000.0
2009-04-08 19:36:00,65.722,65.722,65.686,65.708,57950000.0
2009-04-08 19:37:00,65.699,65.719,65.696,65.718,65790000.0
2009-04-08 19:38:00,65.701,65.717,65.701,65.717,134050000.0
2009-04-08 19:39:00,65.736,65.736,65.717,65.721,77210000.0
2009-04-08 19:40:00,65.71,65.723,65.703,65.709,96460000.0
2009-04-08 19:41:00,65.717,65.717,65.701,65.716,105130000.0
2009-04-08 19:42:00,65.728,65.728,65.703,65.71,95520000.0
2009-04-08 19:43:00,65.703,65.722,65.696,65.712,70380000.0
2009-04-08 19:44:00,65.708,65.722,65.702,65.714,41740000.0
2009-04-08 19:45:00,65.729,65.729,65.7,65.718,35960000.0
2009-04-08 19:46:00,65.716,65.722,65.703,65.716,36300000.0
2009-04-08 19:47:00,65.711,65.726,65.711,65.719,35960000.0
2009-04-08 19:48:00,65.744,65.744,65.71,65.711,24430000.0
2009-04-08 19:49:00,65.708,65.714,65.7,65.7,39090000.0
2009-04-08 19:50:00,65.709,65.713,65.7,65.7,54090000.0
2009-04-08 19:51:00,65.733,65.733,65.705,65.708,103200000.0
2009-04-08 19:52:00,65.7,65.721,65.7,65.716,72130000.0
2009-04-08 19:53:00,65.718,65.723,65.707,65.709,68590000.0
2009-04-08 19:54:00,65.731,65.731,65.697,65.703,89840000.0
2009-04-08 19:55:00,65.699,65.703,65.684,65.696,131650000.0
2009-04-08 19:56:00,65.687,65.695,65.674,65.677,111060000.0
2009-04-08 19:57:00,65.7,65.7,65.672,65.682,150200000.0
2009-04-08 19:58:00,65.659,65.681,65.659,65.671,119130000.0
2009-04-08 19:59:00,65.673,65.675,65.66,65.675,61180000.0
2009-04-08 20:00:00,65.694,65.694,65.618,65.618,85140000.0
2009-04-08 20:01:00,65.619,65.631,65.604,65.626,83490000.0
2009-04-08 20:02:00,65.632,65.632,65.566,65.566,65840000.0
2009-04-08 20:03:00,65.594,65.594,65.549,65.584,70620000.0
2009-04-08 20:04:00,65.575,65.611,65.575,65.611,72050000.0
2009-04-08 20:05:00,65.601,65.637,65.601,65.611,23450000.0
2009-04-08 20:06:00,65.629,65.629,65.583,65.583,75680000.0
2009-04-08 20:07:00,65.595,65.657,65.595,65.657,84180000.0
2009-04-08 20:08:00,65.658,65.663,65.643,65.643,110870000.0
2009-04-08 20:09:00,65.671,65.671,65.585,65.601,91060000.0
2009-04-08 20:10:00,65.621,65.633,65.606,65.625,73980000.0
2009-04-08 20:11:00,65.637,65.649,65.606,65.628,74040000.0
2009-04-08 20:12:00,65.658,65.658,65.613,65.613,80760000.0
2009-04-08 20:13:00,65.599,65.628,65.599,65.626,49300000.0
2009-04-08 20:14:00,65.634,65.636,65.629,65.629,45990000.0
2009-04-08 20:15:00,65.641,65.641,65.607,65.611,86310000.0
2009-04-08 20:16:00,65.602,65.609,65.57,65.581,63350000.0
2009-04-08 20:17:00,65.555,65.583,65.486,65.487,71950000.0
2009-04-08 20:18:00,65.489,65.489,65.413,65.433,67940000.0
2009-04-08 20:19:00,65.439,65.451,65.436,65.446,60100000.0
2009-04-08 20:20:00,65.449,65.463,65.446,65.457,81310000.0
2009-04-08 20:21:00,65.486,65.511,65.467,65.506,56060000.0
2009-04-08 20:22:00,65.51,65.51,65.469,65.483,48740000.0
2009-04-08 20:23:00,65.484,65.512,65.484,65.512,84800000.0
2009-04-08 20:24:00,65.52,65.52,65.475,65.479,12250000.0
2009-04-08 20:25:00,65.488,65.494,65.465,65.494,70980000.0
2009-04-08 20:26:00,65.504,65.526,65.496,65.526,53760000.0
2009-04-08 20:27:00,65.548,65.564,65.542,65.549,82180000.0
2009-04-08 20:28:00,65.537,65.537,65.525,65.529,56040000.0
2009-04-08 20:29:00,65.543,65.587,65.541,65.571,46870000.0
2009-04-08 20:30:00,65.606,65.623,65.58,65.623,83900000.0
2009-04-08 20:31:00,65.592,65.612,65.585,65.605,13150000.0
2009-04-08 20:32:00,65.623,65.642,65.617,65.628,12250000.0
2009-04-08 20:33:00,65.661,65.661,65.597,65.603,73940000.0
2009-04-08 20:34:00,65.608,65.623,65.607,65.623,75060000.0
2009-04-08 20:35:00,65.634,65.655,65.626,65.655,42750000.0
2009-04-08 20:36:00,65.678,65.679,65.647,65.655,70900000.0
2009-04-08 20:37:00,65.627,65.627,65.595,65.614,59440000.0
2009-04-08 20:38:00,65.602,65.633,65.602,65.633,77090000.0
2009-04-08 20:39:00,65.64,65.677,65.605,65.622,84870000.0
2009-04-08 20:40:00,65.613,65.618,65.608,65.616,14090000.0
2009-04-08 20:41:00,65.621,65.635,65.611,65.612,98150000.0
2009-04-08 20:42:00,65.635,65.635,65.6,65.612,108840000.0
2009-04-08 20:43:00,65.62,65.624,65.617,65.622,102760000.0
2009-04-08 20:44:00,65.623,65.634,65.623,65.634,30640000.0
2009-04-08 20:45:00,65.66,65.669,65.655,65.655,15090000.0
2009-04-08 20:46:00,65.669,65.669,65.654,65.656,10750000.0
2009-04-08 20:47:00,65.663,65.672,65.652,65.659,105540000.0
2009-04-08 20:48:00,65.658,65.697,65.657,65.66,70480000.0
2009-04-08 20:49:00,65.646,65.654,65.643,65.654,13000000.0
2009-04-08 20:50:00,65.641,65.641,65.625,65.625,99130000.0
2009-04-08 20:51:00,65.64,65.64,65.632,65.638,93470000.0
2009-04-08 20:52:00,65.632,65.638,65.622,65.638,84440000.0
2009-04-08 20:53:00,65.625,65.631,65.623,65.631,81900000.0
2009-04-08 20:54:00,65.653,65.653,65.613,65.614,76440000.0
2009-04-08 20:55:00,65.621,65.629,65.614,65.625,67470000.0
2009-04-08 20:56:00,65.617,65.622,65.605,65.608,117240000.0
2009-04-08 20:57:00,65.63,65.63,65.609,65.614,8500000.0
2009-04-08 20:58:00,65.601,65.61,65.581,65.582,89100000.0
2009-04-08 20:59:00,65.591,65.62,65.591,65.62,88510000.0
2009-04-08 21:00:00,65.629,65.629,65.604,65.61,78630000.0
2009-04-08 21:01:00,65.618,65.626,65.618,65.624,114420000.0
2009-04-08 21:02:00,65.607,65.611,65.587,65.611,97810000.0
2009-04-08 21:03:00,65.621,65.623,65.604,65.623,66120000.0
2009-04-08 21:04:00,65.591,65.606,65.584,65.603,61260000.0
2009-04-08 21:05:00,65.565,65.569,65.508,65.512,78400000.0
2009-04-08 21:06:00,65.522,65.526,65.497,65.526,65290000.0
2009-04-08 21:07:00,65.538,65.545,65.533,65.545,92640000.0
2009-04-08 21:08:00,65.556,65.558,65.551,65.557,63540000.0
2009-04-08 21:09:00,65.583,65.583,65.559,65.559,38570000.0
2009-04-08 21:10:00,65.547,65.557,65.547,65.555,80240000.0
2009-04-08 21:11:00,65.545,65.552,65.538,65.546,93520000.0
2009-04-08 21:12:00,65.568,65.568,65.547,65.55,78050000.0
2009-04-08 21:13:00,65.53,65.535,65.514,65.529,45500000.0
2009-04-08 21:14:00,65.526,65.533,65.518,65.533,41980000.0
2009-04-08 21:15:00,65.528,65.528,65.509,65.515,10480000.0
2009-04-08 21:16:00,65.506,65.522,65.496,65.522,10520000.0
2009-04-08 21:17:00,65.511,65.532,65.511,65.513,100920000.0
2009-04-08 21:18:00,65.545,65.545,65.512,65.512,97170000.0
2009-04-08 21:19:00,65.52,65.531,65.512,65.525,102210000.0
2009-04-08 21:20:00,65.534,65.534,65.506,65.513,93820000.0
2009-04-08 21:21:00,65.543,65.543,65.512,65.512,53950000.0
2009-04-08 21:22:00,65.521,65.521,65.499,65.507,84170000.0
2009-04-08 21:23:00,65.499,65.499,65.494,65.499,66950000.0
2009-04-08 21:24:00,65.541,65.541,65.502,65.502,54890000.0
2009-04-08 21:25:00,65.508,65.523,65.502,65.518,54200000.0
2009-04-08 21:26:00,65.518,65.525,65.518,65.519,71080000.0
2009-04-08 21:27:00,65.531,65.531,65.491,65.5,103490000.0
2009-04-08 21:28:00,65.488,65.522,65.488,65.522,132720000.0
2009-04-08 21:29:00,65.519,65.532,65.512,65.532,105400000.0
2009-04-08 21:30:00,65.56,65.56,65.541,65.541,83600000.0
2009-04-08 21:31:00,65.531,65.535,65.519,65.534,85740000.0
2009-04-08 21:32:00,65.522,65.522,65.492,65.5,99150000.0
2009-04-08 21:33:00,65.533,65.533,65.497,65.511,129270000.0
2009-04-08 21:34:00,65.536,65.542,65.514,65.542,87940000.0
2009-04-08 21:35:00,65.538,65.562,65.534,65.557,63510000.0
2009-04-08 21:36:00,65.562,65.562,65.524,65.529,54570000.0
2009-04-08 21:37:00,65.528,65.549,65.528,65.549,6010000.0
2009-04-08 21:38:00,65.544,65.575,65.544,65.573,164090000.0
2009-04-08 21:39:00,65.597,65.597,65.553,65.553,140620000.0
2009-04-08 21:40:00,65.623,65.623,65.588,65.597,15810000.0
2009-04-08 21:41:00,65.574,65.576,65.564,65.564,62990000.0
2009-04-08 21:42:00,65.594,65.594,65.549,65.568,87820000.0
2009-04-08 21:43:00,65.566,65.574,65.566,65.574,79690000.0
2009-04-08 21:44:00,65.585,65.594,65.574,65.576,107800000.0
2009-04-08 21:45:00,65.6,65.6,65.595,65.597,8270000.0
2009-04-08 21:46:00,65.592,65.594,65.592,65.594,4320000.0
2009-04-08 21:47:00,65.591,65.594,65.586,65.586,117270000.0
2009-04-08 21:48:00,65.6,65.6,65.595,65.595,3570000.0
2009-04-08 21:49:00,65.566,65.585,65.556,65.556,107880000.0
2009-04-08 21:50:00,65.567,65.568,65.552,65.568,58110000.0
2009-04-08 21:51:00,65.587,65.587,65.569,65.569,48820000.0
2009-04-08 21:52:00,65.565,65.565,65.54,65.544,86910000.0
2009-04-08 21:53:00,65.539,65.551,65.539,65.551,98290000.0
2009-04-08 21:54:00,65.564,65.566,65.558,65.56,76200000.0
2009-04-08 21:55:00,65.547,65.565,65.542,65.565,95460000.0
2009-04-08 21:56:00,65.567,65.576,65.558,65.565,52350000.0
2009-04-08 21:57:00,65.596,65.596,65.58,65.58,114900000.0
2009-04-08 21:58:00,65.577,65.585,65.562,65.58,80660000.0
2009-04-08 21:59:00,65.584,65.584,65.563,65.571,73460000.0
2009-04-08 22:00:00,65.595,65.595,65.583,65.583,87670000.0
2009-04-08 22:01:00,65.576,65.593,65.576,65.58,72480000.0
2009-04-08 22:02:00,65.589,65.596,65.589,65.595,88930000.0
2009-04-08 22:03:00,65.613,65.613,65.594,65.599,103230000.0
2009-04-08 22:04:00,65.588,65.595,65.588,65.589,86440000.0
2009-04-08 22:05:00,65.596,65.597,65.59,65.597,58770000.0
2009-04-08 22:06:00,65.613,65.613,65.594,65.594,49880000.0
2009-04-08 22:07:00,65.598,65.6,65.585,65.588,63100000.0
2009-04-08 22:08:00,65.577,65.582,65.574,65.576,90830000.0
2009-04-08 22:09:00,65.595,65.604,65.589,65.591,57390000.0
2009-04-08 22:12:00,65.615,65.615,65.607,65.607,87640000.0
2009-04-08 22:13:00,65.615,65.619,65.615,65.617,72480000.0
2009-04-08 22:14:00,65.607,65.614,65.604,65.614,86360000.0
2009-04-08 22:15:00,65.635,65.635,65.608,65.609,87400000.0
2009-04-08 22:16:00,65.62,65.627,65.619,65.625,113210000.0
2009-04-08 22:17:00,65.64,65.642,65.618,65.636,99660000.0
2009-04-08 22:18:00,65.663,65.663,65.654,65.654,82890000.0
2009-04-08 22:19:00,65.636,65.645,65.631,65.631,24850000.0
2009-04-08 22:20:00,65.618,65.627,65.617,65.627,108280000.0
2009-04-08 22:21:00,65.647,65.647,65.633,65.638,112250000.0
2009-04-08 22:22:00,65.645,65.646,65.631,65.642,101250000.0
2009-04-08 22:23:00,65.655,65.66,65.655,65.656,117440000.0
2009-04-08 22:24:00,65.675,65.679,65.668,65.668,152900000.0
2009-04-08 22:26:00,65.667,65.674,65.663,65.672,12630000.0
2009-04-08 22:27:00,65.685,65.685,65.672,65.672,116870000.0
2009-04-08 22:28:00,65.674,65.675,65.666,65.666,8070000.0
2009-04-08 22:29:00,65.66,65.676,65.66,65.669,79870000.0
2009-04-08 22:30:00,65.677,65.677,65.662,65.668,90150000.0
2009-04-08 22:31:00,65.654,65.654,65.652,65.652,3000000.0
2009-04-08 22:32:00,65.659,65.667,65.651,65.657,54370000.0
2009-04-08 22:33:00,65.658,65.66,65.657,65.658,101610000.0
2009-04-08 22:34:00,65.65,65.658,65.65,65.658,85220000.0
2009-04-08 22:35:00,65.648,65.655,65.641,65.641,87570000.0
2009-04-08 22:36:00,65.677,65.677,65.644,65.644,93310000.0
2009-04-08 22:37:00,65.63,65.639,65.63,65.631,76080000.0
2009-04-08 22:38:00,65.638,65.665,65.638,65.665,105150000.0
2009-04-08 22:39:00,65.654,65.664,65.652,65.652,112080000.0
2009-04-08 22:40:00,65.658,65.658,65.652,65.652,7320000.0
2009-04-08 22:41:00,65.64,65.655,65.64,65.653,82530000.0
2009-04-08 22:42:00,65.671,65.671,65.642,65.647,79710000.0
2009-04-08 22:43:00,65.655,65.656,65.641,65.656,75610000.0
2009-04-08 22:44:00,65.647,65.654,65.643,65.654,55270000.0
2009-04-08 22:45:00,65.686,65.688,65.677,65.679,110310000.0
2009-04-08 22:46:00,65.677,65.687,65.677,65.687,4130000.0
2009-04-08 22:47:00,65.685,65.685,65.672,65.678,117870000.0
2009-04-08 22:48:00,65.696,65.696,65.674,65.679,65820000.0
2009-04-08 22:49:00,65.668,65.674,65.661,65.674,62340000.0
2009-04-08 22:50:00,65.691,65.693,65.682,65.688,11510000.0
2009-04-08 22:51:00,65.711,65.711,65.682,65.682,127400000.0
2009-04-08 22:54:00,65.692,65.692,65.668,65.668,76300000.0
2009-04-08 22:55:00,65.672,65.675,65.655,65.655,91340000.0
2009-04-08 22:56:00,65.66,65.672,65.659,65.66,114020000.0
2009-04-08 22:57:00,65.68,65.68,65.661,65.669,71030000.0
2009-04-08 22:58:00,65.663,65.668,65.661,65.668,59870000.0
2009-04-08 22:59:00,65.663,65.669,65.659,65.659,33250000.0
2009-04-08 23:00:00,65.679,65.68,65.655,65.675,54850000.0
2009-04-08 23:01:00,65.696,65.712,65.684,65.69,75460000.0
2009-04-08 23:02:00,65.7,65.715,65.694,65.715,58740000.0
2009-04-08 23:03:00,65.709,65.71,65.706,65.709,59960000.0
2009-04-08 23:05:00,65.67,65.675,65.669,65.675,62670000.0
2009-04-08 23:06:00,65.695,65.695,65.679,65.687,57940000.0
2009-04-08 23:08:00,65.68,65.68,65.675,65.679,65740000.0
2009-04-08 23:09:00,65.695,65.695,65.687,65.688,92620000.0
2009-04-08 23:12:00,65.702,65.702,65.682,65.682,53700000.0
2009-04-08 23:14:00,65.689,65.69,65.685,65.685,79090000.0
2009-04-08 23:15:00,65.714,65.718,65.703,65.703,73420000.0
2009-04-08 23:16:00,65.706,65.706,65.693,65.693,45640000.0
2009-04-08 23:17:00,65.695,65.695,65.662,65.694,131520000.0
2009-04-08 23:18:00,65.687,65.687,65.663,65.663,126380000.0
2009-04-08 23:19:00,65.671,65.676,65.668,65.668,67590000.0
2009-04-08 23:20:00,65.667,65.68,65.667,65.678,9020000.0
2009-04-08 23:21:00,65.707,65.707,65.697,65.697,100020000.0
2009-04-08 23:24:00,65.701,65.701,65.652,65.66,115140000.0
2009-04-08 23:26:00,65.666,65.666,65.659,65.659,9300000.0
2009-04-08 23:27:00,65.693,65.693,65.66,65.66,29620000.0
2009-04-08 23:28:00,65.667,65.669,65.66,65.669,60370000.0
2009-04-08 23:30:00,65.685,65.685,65.663,65.663,90450000.0
2009-04-08 23:33:00,65.677,65.677,65.67,65.67,47600000.0
2009-04-08 23:35:00,65.668,65.694,65.664,65.694,84350000.0
2009-04-08 23:36:00,65.689,65.689,65.689,65.689,3190000.0
2009-04-08 23:37:00,65.677,65.685,65.664,65.669,75570000.0
2009-04-08 23:39:00,65.694,65.694,65.672,65.672,5830000.0
2009-04-08 23:40:00,65.677,65.677,65.674,65.676,53350000.0
2009-04-08 23:41:00,65.668,65.674,65.668,65.67,34440000.0
2009-04-08 23:42:00,65.694,65.694,65.679,65.679,33320000.0
2009-04-08 23:43:00,65.687,65.689,65.686,65.687,47820000.0
2009-04-08 23:44:00,65.668,65.671,65.661,65.666,21700000.0
2009-04-08 23:45:00,65.685,65.685,65.672,65.677,15420000.0
2009-04-08 23:46:00,65.67,65.678,65.67,65.678,50830000.0
2009-04-08 23:47:00,65.687,65.687,65.68,65.68,50010000.0
2009-04-08 23:48:00,65.686,65.686,65.662,65.668,48090000.0
2009-04-08 23:49:00,65.677,65.685,65.673,65.679,41030000.0
2009-04-08 23:50:00,65.671,65.679,65.67,65.675,51940000.0
2009-04-08 23:51:00,65.682,65.682,65.664,65.671,34180000.0
2009-04-08 23:53:00,65.628,65.63,65.626,65.626,67710000.0
2009-04-08 23:54:00,65.643,65.643,65.634,65.635,61650000.0
2009-04-08 23:55:00,65.647,65.647,65.645,65.647,38240000.0
2009-04-08 23:56:00,65.681,65.701,65.681,65.693,19630000.0
2009-04-08 23:57:00,65.687,65.724,65.687,65.724,25110000.0
2009-04-08 23:58:00,65.715,65.73,65.686,65.698,71140000.0
2009-04-09 00:00:00,65.717,65.717,65.71,65.71,30650000.0
2009-04-09 00:01:00,65.708,65.715,65.701,65.709,69010000.0
2009-04-09 00:02:00,65.721,65.726,65.72,65.726,98690000.0
2009-04-09 00:03:00,65.716,65.716,65.704,65.704,49720000.0
2009-04-09 00:04:00,65.707,65.708,65.701,65.701,44020000.0
2009-04-09 00:05:00,65.707,65.707,65.7,65.7,30080000.0
2009-04-09 00:06:00,65.718,65.718,65.709,65.709,67430000.0
2009-04-09 00:08:00,65.692,65.702,65.686,65.699,72230000.0
2009-04-09 00:09:00,65.682,65.702,65.682,65.702,74250000.0
2009-04-09 00:10:00,65.713,65.718,65.708,65.717,37510000.0
2009-04-09 00:11:00,65.708,65.71,65.705,65.706,94150000.0
2009-04-09 00:12:00,65.714,65.714,65.7,65.7,77890000.0
2009-04-09 00:13:00,65.685,65.69,65.68,65.681,74890000.0
2009-04-09 00:14:00,65.687,65.687,65.668,65.668,67460000.0
2009-04-09 00:15:00,65.693,65.693,65.661,65.661,118120000.0
2009-04-09 00:16:00,65.645,65.655,65.641,65.641,116280000.0
2009-04-09 00:17:00,65.648,65.648,65.64,65.645,93610000.0
2009-04-09 00:18:00,65.657,65.659,65.648,65.649,90780000.0
2009-04-09 00:19:00,65.637,65.642,65.619,65.619,80490000.0
2009-04-09 00:20:00,65.626,65.635,65.62,65.635,62440000.0
2009-04-09 00:21:00,65.646,65.646,65.632,65.638,103850000.0
2009-04-09 00:23:00,65.627,65.627,65.619,65.619,77190000.0
2009-04-09 00:24:00,65.633,65.633,65.62,65.628,69940000.0
2009-04-09 00:26:00,65.624,65.672,65.624,65.664,68040000.0
2009-04-09 00:27:00,65.649,65.656,65.649,65.656,66200000.0
2009-04-09 00:28:00,65.665,65.668,65.66,65.66,102190000.0
2009-04-09 00:29:00,65.649,65.665,65.649,65.658,66810000.0
2009-04-09 00:30:00,65.685,65.687,65.673,65.687,95110000.0
2009-04-09 00:31:00,65.68,65.69,65.68,65.688,62600000.0
2009-04-09 00:32:00,65.696,65.696,65.689,65.689,130010000.0
2009-04-09 00:33:00,65.721,65.721,65.687,65.693,103210000.0
2009-04-09 00:34:00,65.678,65.68,65.677,65.678,91730000.0
2009-04-09 00:35:00,65.69,65.723,65.69,65.714,65670000.0
2009-04-09 00:36:00,65.702,65.709,65.701,65.703,103430000.0
2009-04-09 00:39:00,65.722,65.722,65.691,65.691,21690000.0
2009-04-09 00:40:00,65.675,65.679,65.67,65.67,89450000.0
2009-04-09 00:41:00,65.662,65.681,65.659,65.681,39830000.0
2009-04-09 00:42:00,65.671,65.671,65.613,65.613,104490000.0
2009-04-09 00:43:00,65.603,65.622,65.603,65.622,132090000.0
2009-04-09 00:45:00,65.649,65.649,65.572,65.576,59130000.0
2009-04-09 00:46:00,65.575,65.575,65.549,65.562,69920000.0
2009-04-09 00:47:00,65.579,65.631,65.579,65.631,111670000.0
2009-04-09 00:48:00,65.623,65.623,65.611,65.618,41630000.0
2009-04-09 00:49:00,65.628,65.635,65.622,65.622,62800000.0
2009-04-09 00:50:00,65.606,65.631,65.606,65.627,40290000.0
2009-04-09 00:51:00,65.612,65.618,65.612,65.616,75380000.0
2009-04-09 00:52:00,65.611,65.616,65.609,65.609,74760000.0
2009-04-09 00:53:00,65.617,65.619,65.615,65.618,48010000.0
2009-04-09 00:54:00,65.645,65.645,65.639,65.639,54550000.0
2009-04-09 00:57:00,65.635,65.636,65.626,65.626,45360000.0
2009-04-09 00:58:00,65.624,65.636,65.62,65.636,57010000.0
2009-04-09 00:59:00,65.649,65.656,65.649,65.655,111030000.0
2009-04-09 01:00:00,65.685,65.688,65.679,65.679,163420000.0
2009-04-09 01:01:00,65.672,65.672,65.671,65.671,3750000.0
2009-04-09 01:02:00,65.669,65.674,65.661,65.661,84660000.0
2009-04-09 01:03:00,65.685,65.685,65.664,65.664,56550000.0
2009-04-09 01:04:00,65.668,65.669,65.667,65.669,38820000.0
2009-04-09 01:05:00,65.679,65.679,65.67,65.67,49060000.0
2009-04-09 01:06:00,65.695,65.695,65.672,65.672,105670000.0
2009-04-09 01:07:00,65.663,65.673,65.663,65.673,123170000.0
2009-04-09 01:08:00,65.658,65.675,65.658,65.675,37900000.0
2009-04-09 01:09:00,65.695,65.696,65.688,65.688,45910000.0
2009-04-09 01:10:00,65.668,65.672,65.661,65.668,24350000.0
2009-04-09 01:11:00,65.664,65.69,65.664,65.686,48170000.0
2009-04-09 01:12:00,65.672,65.674,65.663,65.663,64540000.0
2009-04-09 01:13:00,65.651,65.668,65.651,65.668,72980000.0
2009-04-09 01:14:00,65.661,65.666,65.652,65.653,156750000.0
2009-04-09 01:15:00,65.668,65.668,65.661,65.661,75020000.0
2009-04-09 01:16:00,65.666,65.666,65.66,65.661,101850000.0
2009-04-09 01:17:00,65.649,65.654,65.642,65.642,113920000.0
2009-04-09 01:18:00,65.663,65.663,65.624,65.624,105260000.0
2009-04-09 01:19:00,65.626,65.626,65.619,65.626,84540000.0
2009-04-09 01:20:00,65.637,65.637,65.628,65.628,48680000.0
2009-04-09 01:21:00,65.651,65.651,65.623,65.623,37910000.0
2009-04-09 01:22:00,65.626,65.627,65.621,65.621,40280000.0
2009-04-09 01:23:00,65.637,65.637,65.629,65.629,43050000.0
2009-04-09 01:25:00,65.61,65.616,65.61,65.616,40170000.0
2009-04-09 01:27:00,65.633,65.637,65.628,65.628,110270000.0
2009-04-09 01:28:00,65.626,65.63,65.626,65.629,80260000.0
2009-04-09 01:30:00,65.645,65.647,65.64,65.64,92640000.0
2009-04-09 01:31:00,65.65,65.654,65.643,65.647,135470000.0
2009-04-09 01:32:00,65.658,65.671,65.656,65.671,107880000.0
2009-04-09 01:33:00,65.659,65.667,65.65,65.659,147500000.0
2009-04-09 01:34:00,65.648,65.654,65.644,65.644,126640000.0
2009-04-09 01:35:00,65.654,65.655,65.649,65.651,62790000.0
2009-04-09 01:36:00,65.667,65.667,65.66,65.661,86720000.0
2009-04-09 01:37:00,65.647,65.653,65.647,65.653,5260000.0
2009-04-09 01:38:00,65.649,65.652,65.646,65.649,71340000.0
2009-04-09 01:39:00,65.673,65.673,65.646,65.646,71430000.0
2009-04-09 01:40:00,65.627,65.628,65.621,65.628,82200000.0
2009-04-09 01:42:00,65.643,65.643,65.624,65.627,69070000.0
2009-04-09 01:43:00,65.621,65.634,65.621,65.628,77500000.0
2009-04-09 01:44:00,65.658,65.66,65.656,65.658,101010000.0
2009-04-09 01:45:00,65.646,65.647,65.639,65.639,83890000.0
2009-04-09 01:46:00,65.646,65.646,65.64,65.646,68220000.0
2009-04-09 01:47:00,65.64,65.663,65.64,65.658,62580000.0
2009-04-09 01:48:00,65.666,65.67,65.643,65.643,69950000.0
2009-04-09 01:49:00,65.645,65.648,65.64,65.645,43630000.0
2009-04-09 01:50:00,65.639,65.659,65.639,65.648,41420000.0
2009-04-09 01:51:00,65.669,65.669,65.618,65.631,75950000.0
2009-04-09 01:53:00,65.643,65.659,65.634,65.655,68570000.0
2009-04-09 01:54:00,65.646,65.646,65.64,65.64,62230000.0
2009-04-09 01:55:00,65.653,65.656,65.65,65.65,8270000.0
2009-04-09 01:56:00,65.659,65.667,65.659,65.661,68450000.0
2009-04-09 01:57:00,65.694,65.694,65.663,65.663,51760000.0
2009-04-09 01:58:00,65.667,65.683,65.665,65.679,46430000.0
2009-04-09 02:01:00,65.754,65.76,65.751,65.755,107060000.0
2009-04-09 02:02:00,65.742,65.746,65.708,65.721,33810000.0
2009-04-09 02:03:00,65.742,65.742,65.713,65.713,43240000.0
2009-04-09 02:04:00,65.714,65.714,65.703,65.709,19720000.0
2009-04-09 02:05:00,65.72,65.727,65.72,65.727,41050000.0
2009-04-09 02:06:00,65.755,65.757,65.75,65.75,53980000.0
2009-04-09 02:07:00,65.757,65.757,65.75,65.751,63620000.0
2009-04-09 02:08:00,65.76,65.773,65.752,65.773,134560000.0
2009-04-09 02:09:00,65.794,65.797,65.781,65.789,76520000.0
2009-04-09 02:10:00,65.801,65.814,65.801,65.808,90280000.0
2009-04-09 02:11:00,65.801,65.806,65.798,65.806,96900000.0
2009-04-09 02:12:00,65.824,65.824,65.785,65.785,99850000.0
2009-04-09 02:13:00,65.786,65.786,65.771,65.777,72570000.0
2009-04-09 02:14:00,65.786,65.795,65.778,65.795,42730000.0
2009-04-09 02:15:00,65.811,65.811,65.784,65.797,33500000.0
2009-04-09 02:16:00,65.809,65.825,65.809,65.825,34960000.0
2009-04-09 02:17:00,65.843,65.875,65.837,65.875,35370000.0
2009-04-09 02:18:00,65.862,65.862,65.809,65.812,18040000.0
2009-04-09 02:19:00,65.816,65.816,65.804,65.807,36130000.0
2009-04-09 02:20:00,65.819,65.833,65.813,65.819,55260000.0
2009-04-09 02:21:00,65.846,65.846,65.798,65.798,108600000.0
2009-04-09 02:22:00,65.786,65.795,65.786,65.795,69350000.0
2009-04-09 02:23:00,65.793,65.821,65.793,65.817,62380000.0
2009-04-09 02:24:00,65.805,65.808,65.801,65.807,75670000.0
2009-04-09 02:25:00,65.789,65.796,65.788,65.789,133130000.0
2009-04-09 02:26:00,65.797,65.803,65.793,65.803,107090000.0
2009-04-09 02:27:00,65.821,65.821,65.793,65.793,139430000.0
2009-04-09 02:28:00,65.803,65.804,65.788,65.788,128800000.0
2009-04-09 02:29:00,65.794,65.795,65.78,65.79,62980000.0
2009-04-09 02:30:00,65.801,65.801,65.77,65.772,92320000.0
2009-04-09 02:31:00,65.779,65.784,65.774,65.774,73380000.0
2009-04-09 02:32:00,65.78,65.791,65.775,65.787,65010000.0
2009-04-09 02:33:00,65.77,65.779,65.77,65.776,72390000.0
2009-04-09 02:34:00,65.786,65.788,65.779,65.779,73250000.0
2009-04-09 02:35:00,65.782,65.782,65.772,65.772,21830000.0
2009-04-09 02:36:00,65.796,65.805,65.786,65.805,75940000.0
2009-04-09 02:37:00,65.818,65.826,65.813,65.826,79150000.0
2009-04-09 02:38:00,65.814,65.819,65.796,65.8,113740000.0
2009-04-09 02:39:00,65.822,65.822,65.778,65.792,87480000.0
2009-04-09 02:40:00,65.78,65.787,65.78,65.787,73900000.0
2009-04-09 02:41:00,65.782,65.804,65.782,65.804,64930000.0
2009-04-09 02:42:00,65.815,65.816,65.789,65.79,78950000.0
2009-04-09 02:43:00,65.779,65.792,65.779,65.787,50480000.0
2009-04-09 02:44:00,65.772,65.779,65.756,65.767,42730000.0
2009-04-09 02:45:00,65.785,65.785,65.763,65.768,88590000.0
2009-04-09 02:46:00,65.755,65.763,65.741,65.741,61410000.0
2009-04-09 02:47:00,65.721,65.721,65.695,65.7,79100000.0
2009-04-09 02:48:00,65.727,65.734,65.711,65.719,61310000.0
2009-04-09 02:49:00,65.706,65.713,65.683,65.706,57220000.0
2009-04-09 02:50:00,65.715,65.715,65.684,65.709,70500000.0
2009-04-09 02:51:00,65.691,65.691,65.668,65.685,53430000.0
2009-04-09 02:52:00,65.673,65.679,65.655,65.676,48540000.0
2009-04-09 02:53:00,65.698,65.756,65.695,65.756,81190000.0
2009-04-09 02:54:00,65.752,65.774,65.75,65.769,15590000.0
2009-04-09 02:55:00,65.763,65.763,65.739,65.749,9810000.0
2009-04-09 02:56:00,65.767,65.773,65.763,65.767,78790000.0
2009-04-09 02:57:00,65.786,65.786,65.772,65.779,68290000.0
2009-04-09 02:58:00,65.775,65.845,65.775,65.841,59740000.0
2009-04-09 02:59:00,65.84,65.853,65.84,65.85,68070000.0
2009-04-09 03:00:00,65.877,65.877,65.808,65.808,50580000.0
2009-04-09 03:01:00,65.823,65.83,65.798,65.816,47260000.0
2009-04-09 03:02:00,65.804,65.833,65.804,65.825,82130000.0
2009-04-09 03:03:00,65.809,65.809,65.785,65.787,7330000.0
2009-04-09 03:04:00,65.797,65.799,65.782,65.798,68480000.0
2009-04-09 03:05:00,65.79,65.797,65.79,65.797,56220000.0
2009-04-09 03:06:00,65.815,65.819,65.811,65.817,69080000.0
2009-04-09 03:07:00,65.827,65.852,65.805,65.837,53040000.0
2009-04-09 03:08:00,65.844,65.845,65.813,65.845,48170000.0
2009-04-09 03:09:00,65.835,65.841,65.806,65.824,89140000.0
2009-04-09 03:10:00,65.823,65.824,65.812,65.824,14650000.0
2009-04-09 03:11:00,65.822,65.836,65.822,65.835,85150000.0
2009-04-09 03:12:00,65.841,65.841,65.823,65.834,11320000.0
2009-04-09 03:13:00,65.835,65.857,65.835,65.85,15220000.0
2009-04-09 03:14:00,65.845,65.85,65.821,65.821,75390000.0
2009-04-09 03:15:00,65.835,65.835,65.807,65.813,68610000.0
2009-04-09 03:16:00,65.793,65.805,65.793,65.8,58340000.0
2009-04-09 03:17:00,65.789,65.805,65.759,65.805,72420000.0
2009-04-09 03:18:00,65.808,65.823,65.804,65.823,52270000.0
2009-04-09 03:19:00,65.824,65.824,65.803,65.809,51240000.0
2009-04-09 03:20:00,65.802,65.817,65.802,65.814,88330000.0
2009-04-09 03:21:00,65.8,65.808,65.786,65.806,18790000.0
2009-04-09 03:22:00,65.802,65.802,65.773,65.795,15970000.0
2009-04-09 03:23:00,65.799,65.813,65.783,65.803,92760000.0
2009-04-09 03:24:00,65.804,65.812,65.796,65.812,12590000.0
2009-04-09 03:25:00,65.826,65.834,65.816,65.834,49170000.0
2009-04-09 03:26:00,65.826,65.834,65.822,65.826,84650000.0
2009-04-09 03:27:00,65.827,65.827,65.809,65.816,7900000.0
2009-04-09 03:28:00,65.81,65.821,65.802,65.816,66330000.0
2009-04-09 03:29:00,65.808,65.816,65.801,65.816,57380000.0
2009-04-09 03:30:00,65.831,65.831,65.757,65.783,73310000.0
2009-04-09 03:31:00,65.771,65.771,65.709,65.742,55170000.0
2009-04-09 03:32:00,65.679,65.723,65.679,65.717,48730000.0
2009-04-09 03:33:00,65.747,65.747,65.714,65.721,86130000.0
2009-04-09 03:34:00,65.726,65.732,65.726,65.732,3940000.0
2009-04-09 03:35:00,65.722,65.736,65.722,65.736,58650000.0
2009-04-09 03:36:00,65.765,65.784,65.747,65.784,72290000.0
2009-04-09 03:37:00,65.774,65.821,65.774,65.807,52320000.0
2009-04-09 03:38:00,65.792,65.796,65.769,65.796,51590000.0
2009-04-09 03:39:00,65.787,65.787,65.764,65.769,83470000.0
2009-04-09 03:40:00,65.791,65.791,65.774,65.784,15450000.0
2009-04-09 03:41:00,65.758,65.764,65.735,65.764,86260000.0
2009-04-09 03:42:00,65.755,65.79,65.754,65.789,10940000.0
2009-04-09 03:43:00,65.797,65.804,65.79,65.804,84470000.0
2009-04-09 03:44:00,65.795,65.798,65.767,65.77,62700000.0
2009-04-09 03:45:00,65.78,65.791,65.764,65.785,76770000.0
2009-04-09 03:46:00,65.773,65.773,65.754,65.766,67540000.0
2009-04-09 03:47:00,65.761,65.785,65.743,65.785,60460000.0
2009-04-09 03:48:00,65.792,65.798,65.774,65.798,66850000.0
2009-04-09 03:49:00,65.791,65.813,65.787,65.813,50260000.0
2009-04-09 03:50:00,65.798,65.815,65.798,65.81,53090000.0
2009-04-09 03:51:00,65.815,65.815,65.764,65.779,80120000.0
2009-04-09 03:52:00,65.774,65.79,65.774,65.781,17910000.0
2009-04-09 03:53:00,65.769,65.783,65.754,65.754,80870000.0
2009-04-09 03:54:00,65.774,65.774,65.747,65.752,113200000.0
2009-04-09 03:55:00,65.758,65.774,65.755,65.774,86470000.0
2009-04-09 03:56:00,65.768,65.776,65.761,65.761,76510000.0
2009-04-09 03:57:00,65.791,65.812,65.768,65.812,70750000.0
2009-04-09 03:58:00,65.805,65.805,65.755,65.755,85230000.0
2009-04-09 03:59:00,65.752,65.788,65.752,65.785,47290000.0
2009-04-09 04:00:00,65.777,65.78,65.754,65.768,49440000.0
2009-04-09 04:01:00,65.773,65.775,65.763,65.775,89750000.0
2009-04-09 04:02:00,65.78,65.794,65.778,65.787,63000000.0
2009-04-09 04:03:00,65.805,65.805,65.791,65.804,70070000.0
2009-04-09 04:04:00,65.795,65.795,65.78,65.787,65030000.0
2009-04-09 04:05:00,65.797,65.804,65.784,65.804,60820000.0
2009-04-09 04:06:00,65.827,65.827,65.821,65.822,72120000.0
2009-04-09 04:07:00,65.801,65.82,65.797,65.816,55080000.0
2009-04-09 04:08:00,65.801,65.801,65.782,65.795,53990000.0
2009-04-09 04:09:00,65.804,65.804,65.782,65.782,87970000.0
2009-04-09 04:10:00,65.793,65.797,65.785,65.792,18870000.0
2009-04-09 04:11:00,65.796,65.8,65.784,65.796,50310000.0
2009-04-09 04:12:00,65.797,65.797,65.791,65.795,81970000.0
2009-04-09 04:13:00,65.778,65.792,65.756,65.756,70280000.0
2009-04-09 04:14:00,65.758,65.772,65.757,65.759,77340000.0
2009-04-09 04:15:00,65.793,65.793,65.765,65.782,71650000.0
2009-04-09 04:16:00,65.763,65.775,65.763,65.775,59550000.0
2009-04-09 04:17:00,65.774,65.805,65.774,65.805,67690000.0
2009-04-09 04:18:00,65.794,65.794,65.767,65.777,54890000.0
2009-04-09 04:19:00,65.783,65.784,65.762,65.784,50000000.0
2009-04-09 04:20:00,65.764,65.782,65.764,65.777,83880000.0
2009-04-09 04:21:00,65.788,65.788,65.769,65.786,11300000.0
2009-04-09 04:22:00,65.775,65.785,65.773,65.784,63370000.0
2009-04-09 04:23:00,65.767,65.777,65.767,65.776,76660000.0
2009-04-09 04:24:00,65.803,65.803,65.777,65.781,69290000.0
2009-04-09 04:26:00,65.779,65.785,65.772,65.785,68410000.0
2009-04-09 04:27:00,65.803,65.803,65.776,65.788,52160000.0
2009-04-09 04:28:00,65.786,65.794,65.781,65.781,46800000.0
2009-04-09 04:29:00,65.787,65.787,65.778,65.779,84930000.0
2009-04-09 04:30:00,65.797,65.797,65.789,65.789,4700000.0
2009-04-09 04:31:00,65.785,65.785,65.772,65.779,67600000.0
2009-04-09 04:32:00,65.764,65.792,65.764,65.784,53230000.0
2009-04-09 04:33:00,65.768,65.768,65.761,65.762,65410000.0
2009-04-09 04:34:00,65.765,65.768,65.761,65.761,56270000.0
2009-04-09 04:35:00,65.767,65.794,65.763,65.794,50410000.0
2009-04-09 04:36:00,65.783,65.783,65.759,65.76,75990000.0
2009-04-09 04:37:00,65.775,65.781,65.773,65.777,17920000.0
2009-04-09 04:38:00,65.789,65.793,65.773,65.785,80350000.0
2009-04-09 04:39:00,65.808,65.808,65.789,65.794,8110000.0
2009-04-09 04:40:00,65.804,65.804,65.794,65.798,44390000.0
2009-04-09 04:41:00,65.803,65.804,65.793,65.804,84170000.0
2009-04-09 04:42:00,65.823,65.823,65.805,65.808,9950000.0
2009-04-09 04:43:00,65.804,65.804,65.783,65.798,50640000.0
2009-04-09 04:44:00,65.804,65.804,65.766,65.787,86100000.0
2009-04-09 04:45:00,65.797,65.797,65.778,65.784,8080000.0
2009-04-09 04:46:00,65.794,65.796,65.785,65.796,47340000.0
2009-04-09 04:47:00,65.79,65.804,65.775,65.804,79360000.0
2009-04-09 04:48:00,65.791,65.791,65.78,65.78,7140000.0
2009-04-09 04:49:00,65.784,65.786,65.773,65.786,82540000.0
2009-04-09 04:50:00,65.787,65.788,65.78,65.78,61010000.0
2009-04-09 04:53:00,65.763,65.789,65.763,65.784,59440000.0
2009-04-09 04:54:00,65.77,65.777,65.77,65.777,69080000.0
2009-04-09 04:56:00,65.758,65.776,65.758,65.776,48070000.0
2009-04-09 04:57:00,65.785,65.785,65.755,65.768,79590000.0
2009-04-09 04:58:00,65.742,65.753,65.742,65.753,6420000.0
2009-04-09 04:59:00,65.75,65.774,65.744,65.766,75680000.0
2009-04-09 05:00:00,65.781,65.794,65.764,65.764,63130000.0
2009-04-09 05:01:00,65.77,65.803,65.765,65.778,59040000.0
2009-04-09 05:02:00,65.77,65.783,65.77,65.778,66560000.0
2009-04-09 05:03:00,65.801,65.801,65.774,65.787,21270000.0
2009-04-09 05:04:00,65.786,65.799,65.774,65.793,72920000.0
2009-04-09 05:05:00,65.805,65.805,65.785,65.79,76230000.0
2009-04-09 05:06:00,65.81,65.81,65.776,65.789,104210000.0
2009-04-09 05:07:00,65.777,65.781,65.765,65.779,81800000.0
2009-04-09 05:08:00,65.758,65.771,65.744,65.759,71650000.0
2009-04-09 05:09:00,65.77,65.77,65.739,65.751,66470000.0
2009-04-09 05:10:00,65.74,65.745,65.73,65.73,73660000.0
2009-04-09 05:11:00,65.72,65.743,65.72,65.743,44360000.0
2009-04-09 05:12:00,65.737,65.748,65.723,65.748,40780000.0
2009-04-09 05:13:00,65.756,65.762,65.741,65.741,80110000.0
2009-04-09 05:14:00,65.745,65.754,65.742,65.754,61150000.0
2009-04-09 05:15:00,65.772,65.772,65.743,65.743,71180000.0
2009-04-09 05:16:00,65.748,65.748,65.739,65.739,64200000.0
2009-04-09 05:18:00,65.745,65.759,65.728,65.736,70500000.0
2009-04-09 05:19:00,65.739,65.746,65.731,65.746,51190000.0
2009-04-09 05:20:00,65.752,65.752,65.734,65.747,51200000.0
2009-04-09 05:21:00,65.763,65.763,65.727,65.744,90390000.0
2009-04-09 05:22:00,65.736,65.741,65.733,65.739,15080000.0
2009-04-09 05:23:00,65.733,65.753,65.733,65.746,63990000.0
2009-04-09 05:24:00,65.738,65.746,65.73,65.74,69920000.0
2009-04-09 05:25:00,65.736,65.746,65.726,65.746,53950000.0
2009-04-09 05:26:00,65.739,65.751,65.727,65.745,53560000.0
2009-04-09 05:27:00,65.721,65.733,65.721,65.733,79730000.0
2009-04-09 05:28:00,65.726,65.75,65.726,65.75,9580000.0
2009-04-09 05:29:00,65.739,65.755,65.739,65.747,102220000.0
2009-04-09 05:30:00,65.777,65.777,65.724,65.724,143620000.0
2009-04-09 05:31:00,65.726,65.738,65.708,65.708,115310000.0
2009-04-09 05:32:00,65.718,65.732,65.717,65.726,62920000.0
2009-04-09 05:33:00,65.735,65.735,65.714,65.729,86670000.0
2009-04-09 05:34:00,65.736,65.746,65.733,65.746,77480000.0
2009-04-09 05:35:00,65.743,65.752,65.736,65.747,69610000.0
2009-04-09 05:36:00,65.745,65.765,65.745,65.751,72030000.0
2009-04-09 05:37:00,65.766,65.767,65.76,65.767,68570000.0
2009-04-09 05:38:00,65.765,65.766,65.76,65.76,22970000.0
2009-04-09 05:39:00,65.78,65.78,65.747,65.757,75060000.0
2009-04-09 05:40:00,65.777,65.778,65.77,65.771,83590000.0
2009-04-09 05:41:00,65.75,65.756,65.75,65.756,114550000.0
2009-04-09 05:42:00,65.774,65.774,65.753,65.761,92230000.0
2009-04-09 05:43:00,65.765,65.765,65.744,65.765,71720000.0
2009-04-09 05:44:00,65.76,65.766,65.753,65.758,68920000.0
2009-04-09 05:45:00,65.786,65.787,65.78,65.78,74930000.0
2009-04-09 05:46:00,65.775,65.783,65.766,65.778,50420000.0
2009-04-09 05:47:00,65.783,65.783,65.764,65.777,47960000.0
2009-04-09 05:48:00,65.794,65.794,65.773,65.787,83340000.0
2009-04-09 05:49:00,65.77,65.798,65.77,65.773,70000000.0
2009-04-09 05:50:00,65.777,65.781,65.769,65.777,77540000.0
2009-04-09 05:51:00,65.772,65.804,65.772,65.796,65690000.0
2009-04-09 05:52:00,65.804,65.833,65.804,65.833,59260000.0
2009-04-09 05:53:00,65.823,65.853,65.823,65.846,72410000.0
2009-04-09 05:54:00,65.839,65.854,65.823,65.854,53630000.0
2009-04-09 05:55:00,65.841,65.872,65.841,65.859,50440000.0
2009-04-09 05:56:00,65.869,65.871,65.852,65.852,77400000.0
2009-04-09 05:57:00,65.874,65.874,65.849,65.857,13570000.0
2009-04-09 05:58:00,65.867,65.906,65.867,65.906,7330000.0
2009-04-09 05:59:00,65.916,65.928,65.882,65.917,44210000.0
2009-04-09 06:00:00,65.93,65.93,65.899,65.911,55770000.0
2009-04-09 06:01:00,65.919,65.928,65.919,65.919,75920000.0
2009-04-09 06:02:00,65.927,65.932,65.902,65.932,131730000.0
2009-04-09 06:03:00,65.93,65.944,65.924,65.936,71930000.0
2009-04-09 06:04:00,65.926,65.931,65.913,65.921,91050000.0
2009-04-09 06:05:00,65.9,65.916,65.893,65.916,104260000.0
2009-04-09 06:06:00,65.944,65.944,65.897,65.897,100990000.0
2009-04-09 06:07:00,65.899,65.899,65.895,65.897,73900000.0
2009-04-09 06:08:00,65.905,65.905,65.888,65.903,43220000.0
2009-04-09 06:09:00,65.891,65.898,65.873,65.882,34050000.0
2009-04-09 06:10:00,65.874,65.891,65.874,65.887,39570000.0
2009-04-09 06:11:00,65.876,65.895,65.866,65.871,34780000.0
2009-04-09 06:12:00,65.895,65.895,65.865,65.87,17670000.0
2009-04-09 06:13:00,65.87,65.873,65.863,65.868,37570000.0
2009-04-09 06:14:00,65.869,65.883,65.869,65.871,49810000.0
2009-04-09 06:15:00,65.905,65.905,65.882,65.885,105680000.0
2009-04-09 06:16:00,65.886,65.896,65.886,65.896,68330000.0
2009-04-09 06:17:00,65.892,65.896,65.89,65.89,71420000.0
2009-04-09 06:18:00,65.913,65.913,65.892,65.892,83720000.0
2009-04-09 06:19:00,65.895,65.913,65.895,65.913,118150000.0
2009-04-09 06:20:00,65.92,65.941,65.914,65.933,104010000.0
2009-04-09 06:21:00,65.942,65.946,65.932,65.94,138890000.0
2009-04-09 06:22:00,65.942,65.942,65.924,65.925,115590000.0
2009-04-09 06:23:00,65.927,65.953,65.916,65.953,59970000.0
2009-04-09 06:24:00,65.945,65.945,65.887,65.896,85690000.0
2009-04-09 06:25:00,65.893,65.926,65.893,65.926,82110000.0
2009-04-09 06:26:00,65.924,65.924,65.903,65.909,68460000.0
2009-04-09 06:27:00,65.924,65.926,65.914,65.919,70840000.0
2009-04-09 06:28:00,65.91,65.916,65.909,65.916,73270000.0
2009-04-09 06:29:00,65.899,65.923,65.899,65.923,23610000.0
2009-04-09 06:30:00,65.934,65.934,65.921,65.927,77480000.0
2009-04-09 06:31:00,65.918,65.925,65.912,65.912,88230000.0
2009-04-09 06:32:00,65.923,65.943,65.923,65.931,103680000.0
2009-04-09 06:33:00,65.928,65.935,65.921,65.935,87180000.0
2009-04-09 06:34:00,65.937,65.937,65.932,65.932,73090000.0
2009-04-09 06:35:00,65.924,65.96,65.924,65.948,70320000.0
2009-04-09 06:36:00,65.967,65.98,65.947,65.968,79300000.0
2009-04-09 06:37:00,65.964,65.964,65.951,65.958,45480000.0
2009-04-09 06:38:00,65.958,65.975,65.94,65.971,44390000.0
2009-04-09 06:39:00,65.953,65.972,65.953,65.959,89950000.0
2009-04-09 06:40:00,65.969,65.983,65.965,65.976,63180000.0
2009-04-09 06:41:00,65.975,65.977,65.971,65.976,82590000.0
2009-04-09 06:42:00,65.996,65.996,65.982,65.995,68630000.0
2009-04-09 06:43:00,65.998,66.014,65.993,66.0,59960000.0
2009-04-09 06:44:00,66.0,66.01,65.993,66.01,69350000.0
2009-04-09 06:45:00,66.021,66.039,66.007,66.036,50470000.0
2009-04-09 06:46:00,66.023,66.026,66.008,66.019,53470000.0
2009-04-09 06:47:00,66.01,66.015,66.003,66.007,82060000.0
2009-04-09 06:48:00,66.019,66.021,66.005,66.005,11090000.0
2009-04-09 06:49:00,66.021,66.021,66.004,66.008,11470000.0
2009-04-09 06:50:00,66.02,66.043,66.02,66.043,46820000.0
2009-04-09 06:51:00,66.059,66.064,66.034,66.064,85240000.0
2009-04-09 06:52:00,66.05,66.053,66.014,66.014,10010000.0
2009-04-09 06:53:00,66.013,66.013,65.977,65.988,55740000.0
2009-04-09 06:54:00,65.979,65.993,65.966,65.972,72080000.0
2009-04-09 06:55:00,65.953,65.989,65.953,65.976,52690000.0
2009-04-09 06:56:00,65.968,65.993,65.968,65.993,53390000.0
2009-04-09 06:57:00,66.004,66.004,65.972,65.972,82410000.0
2009-04-09 06:58:00,65.974,65.979,65.967,65.969,17880000.0
2009-04-09 06:59:00,65.968,65.978,65.968,65.976,76530000.0
2009-04-09 07:00:00,65.982,65.982,65.945,65.953,73630000.0
2009-04-09 07:01:00,65.961,65.973,65.956,65.973,58500000.0
2009-04-09 07:02:00,65.982,65.982,65.956,65.97,72350000.0
2009-04-09 07:03:00,65.986,65.986,65.965,65.968,56770000.0
2009-04-09 07:04:00,65.954,65.961,65.944,65.944,50370000.0
2009-04-09 07:05:00,65.951,65.971,65.947,65.967,82410000.0
2009-04-09 07:06:00,65.967,65.981,65.963,65.979,11880000.0
2009-04-09 07:07:00,65.967,65.982,65.964,65.976,52470000.0
2009-04-09 07:08:00,65.966,65.974,65.958,65.958,83130000.0
2009-04-09 07:09:00,65.983,65.997,65.978,65.99,12630000.0
2009-04-09 07:10:00,65.992,65.992,65.977,65.987,9250000.0
2009-04-09 07:11:00,65.974,65.991,65.97,65.987,18790000.0
2009-04-09 07:12:00,65.988,65.988,65.945,65.957,77680000.0
2009-04-09 07:13:00,65.964,65.964,65.936,65.941,80920000.0
2009-04-09 07:14:00,65.929,65.941,65.926,65.93,106810000.0
2009-04-09 07:15:00,65.953,65.953,65.935,65.946,95600000.0
2009-04-09 07:16:00,65.948,65.95,65.946,65.95,77240000.0
2009-04-09 07:17:00,65.956,65.956,65.944,65.956,65070000.0
2009-04-09 07:18:00,65.97,65.97,65.943,65.958,82980000.0
2009-04-09 07:19:00,65.958,65.971,65.952,65.961,51760000.0
2009-04-09 07:20:00,65.964,65.964,65.944,65.955,39740000.0
2009-04-09 07:21:00,65.962,65.962,65.945,65.956,89940000.0
2009-04-09 07:22:00,65.954,65.955,65.945,65.954,61530000.0
2009-04-09 07:23:00,65.958,65.975,65.953,65.975,72870000.0
2009-04-09 07:24:00,65.982,65.982,65.954,65.962,67840000.0
2009-04-09 07:25:00,65.968,65.973,65.963,65.967,57140000.0
2009-04-09 07:26:00,65.975,65.975,65.947,65.964,70600000.0
2009-04-09 07:27:00,65.962,65.972,65.953,65.967,56360000.0
2009-04-09 07:28:00,65.951,65.965,65.951,65.965,48580000.0
2009-04-09 07:30:00,65.974,65.974,65.963,65.974,8690000.0
2009-04-09 07:31:00,65.96,65.973,65.96,65.962,80590000.0
2009-04-09 07:32:00,65.97,65.992,65.957,65.988,78090000.0
2009-04-09 07:33:00,65.978,65.986,65.978,65.986,81500000.0
2009-04-09 07:34:00,65.989,65.996,65.989,65.989,52090000.0
2009-04-09 07:35:00,65.995,66.014,65.986,66.014,54500000.0
2009-04-09 07:36:00,66.005,66.014,65.994,66.014,89920000.0
2009-04-09 07:37:00,66.015,66.016,66.004,66.016,66260000.0
2009-04-09 07:38:00,65.998,66.012,65.996,65.999,81900000.0
2009-04-09 07:39:00,66.013,66.013,65.984,65.984,68740000.0
2009-04-09 07:40:00,65.982,65.994,65.982,65.994,67040000.0
2009-04-09 07:41:00,65.995,66.007,65.992,66.007,72840000.0
2009-04-09 07:42:00,66.024,66.024,65.989,65.993,53540000.0
2009-04-09 07:43:00,65.979,65.993,65.979,65.982,53520000.0
2009-04-09 07:44:00,65.992,66.003,65.984,66.003,95550000.0
2009-04-09 07:45:00,66.009,66.017,66.001,66.017,9760000.0
2009-04-09 07:46:00,66.027,66.034,66.023,66.034,7140000.0
2009-04-09 07:47:00,66.034,66.043,66.021,66.038,74950000.0
2009-04-09 07:48:00,66.053,66.053,66.036,66.042,59960000.0
2009-04-09 07:49:00,66.044,66.044,66.035,66.04,55340000.0
2009-04-09 07:50:00,66.041,66.05,66.027,66.045,92180000.0
2009-04-09 07:51:00,66.029,66.03,66.025,66.029,15040000.0
2009-04-09 07:52:00,66.039,66.044,66.032,66.032,15630000.0
2009-04-09 07:53:00,66.04,66.047,66.04,66.04,45200000.0
2009-04-09 07:54:00,66.031,66.053,66.031,66.053,89420000.0
2009-04-09 07:55:00,66.057,66.061,66.044,66.055,64580000.0
2009-04-09 07:56:00,66.036,66.045,66.034,66.045,86330000.0
2009-04-09 07:57:00,66.063,66.063,66.018,66.024,69820000.0
2009-04-09 07:58:00,66.029,66.045,66.019,66.021,59290000.0
2009-04-09 07:59:00,66.035,66.035,66.014,66.014,78160000.0
2009-04-09 08:00:00,66.051,66.051,66.016,66.021,52820000.0
2009-04-09 08:01:00,66.023,66.028,66.012,66.012,48520000.0
2009-04-09 08:02:00,66.023,66.042,66.018,66.042,85610000.0
2009-04-09 08:03:00,66.027,66.046,66.027,66.041,10750000.0
2009-04-09 08:04:00,66.042,66.042,66.015,66.029,55330000.0
2009-04-09 08:05:00,66.037,66.037,66.004,66.017,93520000.0
2009-04-09 08:06:00,66.032,66.036,66.025,66.027,12590000.0
2009-04-09 08:07:00,66.018,66.024,66.005,66.016,86800000.0
2009-04-09 08:08:00,66.017,66.024,66.012,66.018,50600000.0
2009-04-09 08:09:00,66.035,66.036,66.022,66.036,47170000.0
2009-04-09 08:10:00,66.017,66.023,65.995,66.015,95550000.0
2009-04-09 08:11:00,66.023,66.034,66.023,66.034,66930000.0
2009-04-09 08:12:00,66.043,66.046,66.021,66.043,77290000.0
2009-04-09 08:13:00,66.033,66.071,66.033,66.064,67710000.0
2009-04-09 08:14:00,66.08,66.11,66.08,66.089,59250000.0
2009-04-09 08:15:00,66.095,66.096,66.073,66.096,72460000.0
2009-04-09 08:16:00,66.106,66.106,66.085,66.089,55470000.0
2009-04-09 08:17:00,66.071,66.107,66.071,66.104,55010000.0
2009-04-09 08:18:00,66.125,66.125,66.088,66.113,87190000.0
2009-04-09 08:19:00,66.105,66.124,66.103,66.124,11680000.0
2009-04-09 08:20:00,66.114,66.144,66.114,66.144,70640000.0
2009-04-09 08:21:00,66.132,66.14,66.121,66.13,83460000.0
2009-04-09 08:22:00,66.135,66.135,66.12,66.127,133730000.0
2009-04-09 08:23:00,66.109,66.133,66.109,66.125,108960000.0
2009-04-09 08:24:00,66.14,66.141,66.118,66.123,142670000.0
2009-04-09 08:25:00,66.109,66.132,66.104,66.118,117770000.0
2009-04-09 08:26:00,66.103,66.115,66.093,66.115,63500000.0
2009-04-09 08:27:00,66.108,66.121,66.097,66.108,87300000.0
2009-04-09 08:28:00,66.118,66.125,66.112,66.112,76620000.0
2009-04-09 08:29:00,66.105,66.122,66.105,66.118,74860000.0
2009-04-09 08:30:00,66.136,66.136,66.101,66.118,69150000.0
2009-04-09 08:31:00,66.131,66.15,66.117,66.122,73150000.0
2009-04-09 08:32:00,66.128,66.178,66.125,66.178,20890000.0
2009-04-09 08:33:00,66.196,66.201,66.165,66.201,79980000.0
2009-04-09 08:34:00,66.202,66.225,66.202,66.225,87290000.0
2009-04-09 08:35:00,66.211,66.222,66.204,66.218,112510000.0
2009-04-09 08:36:00,66.224,66.224,66.195,66.2,88960000.0
2009-04-09 08:37:00,66.195,66.205,66.185,66.205,75770000.0
2009-04-09 08:38:00,66.204,66.204,66.19,66.19,74910000.0
2009-04-09 08:39:00,66.213,66.213,66.182,66.182,82010000.0
2009-04-09 08:40:00,66.169,66.185,66.132,66.132,53180000.0
2009-04-09 08:41:00,66.145,66.176,66.145,66.166,47170000.0
2009-04-09 08:42:00,66.19,66.2,66.172,66.192,85570000.0
2009-04-09 08:43:00,66.206,66.214,66.205,66.214,67690000.0
2009-04-09 08:44:00,66.201,66.223,66.191,66.191,77040000.0
2009-04-09 08:45:00,66.212,66.212,66.194,66.2,70190000.0
2009-04-09 08:46:00,66.189,66.189,66.169,66.171,60450000.0
2009-04-09 08:47:00,66.19,66.215,66.177,66.215,73100000.0
2009-04-09 08:48:00,66.223,66.223,66.197,66.209,55020000.0
2009-04-09 08:49:00,66.215,66.224,66.203,66.224,51250000.0
2009-04-09 08:50:00,66.222,66.241,66.217,66.235,86090000.0
2009-04-09 08:51:00,66.252,66.26,66.236,66.236,11490000.0
2009-04-09 08:52:00,66.243,66.261,66.225,66.255,50050000.0
2009-04-09 08:53:00,66.247,66.252,66.224,66.244,71200000.0
2009-04-09 08:54:00,66.251,66.251,66.226,66.238,57050000.0
2009-04-09 08:55:00,66.247,66.249,66.225,66.246,59710000.0
2009-04-09 08:56:00,66.226,66.231,66.192,66.192,89210000.0
2009-04-09 08:57:00,66.21,66.21,66.172,66.173,66650000.0
2009-04-09 08:58:00,66.163,66.167,66.133,66.148,64980000.0
2009-04-09 08:59:00,66.156,66.173,66.145,66.145,82770000.0
2009-04-09 09:00:00,66.16,66.16,66.099,66.129,64200000.0
2009-04-09 09:01:00,66.102,66.121,66.102,66.114,87370000.0
2009-04-09 09:02:00,66.135,66.138,66.113,66.138,81200000.0
2009-04-09 09:03:00,66.164,66.173,66.141,66.149,38510000.0
2009-04-09 09:04:00,66.137,66.153,66.125,66.137,54340000.0
2009-04-09 09:05:00,66.14,66.149,66.136,66.14,65550000.0
2009-04-09 09:06:00,66.162,66.162,66.133,66.146,74510000.0
2009-04-09 09:07:00,66.152,66.152,66.142,66.145,52830000.0
2009-04-09 09:08:00,66.158,66.17,66.129,66.133,40270000.0
2009-04-09 09:09:00,66.139,66.141,66.113,66.137,121460000.0
2009-04-09 09:10:00,66.158,66.158,66.131,66.156,117860000.0
2009-04-09 09:11:00,66.146,66.162,66.134,66.162,57250000.0
2009-04-09 09:12:00,66.175,66.177,66.156,66.176,74470000.0
2009-04-09 09:13:00,66.169,66.179,66.14,66.149,91380000.0
2009-04-09 09:14:00,66.129,66.15,66.122,66.127,101670000.0
2009-04-09 09:15:00,66.152,66.152,66.107,66.114,30270000.0
2009-04-09 09:16:00,66.104,66.125,66.104,66.108,33750000.0
2009-04-09 09:17:00,66.099,66.12,66.095,66.12,48350000.0
2009-04-09 09:18:00,66.124,66.124,66.096,66.096,7130000.0
2009-04-09 09:19:00,66.1,66.113,66.093,66.093,29750000.0
2009-04-09 09:20:00,66.081,66.094,66.076,66.094,60700000.0
2009-04-09 09:21:00,66.123,66.123,66.079,66.082,31850000.0
2009-04-09 09:22:00,66.092,66.114,66.092,66.1,92100000.0
2009-04-09 09:23:00,66.08,66.094,66.015,66.015,79640000.0
2009-04-09 09:24:00,66.084,66.094,65.982,66.088,29760000.0
2009-04-09 09:25:00,66.098,66.114,66.095,66.106,47840000.0
2009-04-09 09:26:00,66.101,66.11,66.077,66.096,54930000.0
2009-04-09 09:27:00,66.118,66.118,66.081,66.084,75800000.0
2009-04-09 09:28:00,66.094,66.094,66.057,66.067,95120000.0
2009-04-09 09:29:00,66.052,66.105,66.052,66.086,81360000.0
2009-04-09 09:30:00,66.103,66.103,66.075,66.095,131880000.0
2009-04-09 09:31:00,66.095,66.097,66.068,66.068,72110000.0
2009-04-09 09:32:00,66.09,66.098,66.083,66.094,56450000.0
2009-04-09 09:33:00,66.113,66.12,66.102,66.11,35310000.0
2009-04-09 09:34:00,66.129,66.15,66.123,66.129,31370000.0
2009-04-09 09:35:00,66.136,66.136,66.119,66.119,48380000.0
2009-04-09 09:36:00,66.137,66.143,66.124,66.129,22740000.0
2009-04-09 09:37:00,66.14,66.14,66.115,66.118,19600000.0
2009-04-09 09:38:00,66.138,66.141,66.115,66.12,45480000.0
2009-04-09 09:39:00,66.153,66.153,66.124,66.149,45960000.0
2009-04-09 09:40:00,66.138,66.138,66.119,66.127,55480000.0
2009-04-09 09:41:00,66.095,66.095,66.011,66.039,40140000.0
2009-04-09 09:42:00,66.054,66.061,66.007,66.045,46710000.0
2009-04-09 09:43:00,66.024,66.024,65.959,65.975,34700000.0
2009-04-09 09:44:00,65.981,65.991,65.972,65.978,84910000.0
2009-04-09 09:45:00,65.996,66.002,65.978,65.986,66810000.0
2009-04-09 09:46:00,65.983,66.018,65.983,66.018,64030000.0
2009-04-09 09:47:00,66.028,66.049,66.018,66.043,32730000.0
2009-04-09 09:48:00,66.052,66.052,66.026,66.051,18680000.0
2009-04-09 09:49:00,66.054,66.065,66.03,66.058,31670000.0
2009-04-09 09:50:00,66.048,66.07,66.046,66.066,71180000.0
2009-04-09 09:51:00,66.057,66.057,66.041,66.041,58550000.0
2009-04-09 09:52:00,66.044,66.044,66.008,66.019,33290000.0
2009-04-09 09:53:00,66.011,66.03,66.003,66.027,71810000.0
2009-04-09 09:54:00,66.026,66.026,66.004,66.025,107310000.0
2009-04-09 09:55:00,66.021,66.039,66.005,66.031,52280000.0
2009-04-09 09:56:00,66.047,66.095,66.037,66.077,40880000.0
2009-04-09 09:57:00,66.054,66.06,66.038,66.057,29180000.0
2009-04-09 09:58:00,66.081,66.1,66.072,66.08,60970000.0
2009-04-09 09:59:00,66.081,66.095,66.065,66.095,95580000.0
2009-04-09 10:00:00,66.104,66.106,66.082,66.106,77400000.0
2009-04-09 10:01:00,66.088,66.097,66.083,66.087,72410000.0
2009-04-09 10:02:00,66.082,66.085,66.047,66.069,44380000.0
2009-04-09 10:03:00,66.084,66.084,66.055,66.06,99680000.0
2009-04-09 10:04:00,66.058,66.089,66.058,66.075,82270000.0
2009-04-09 10:05:00,66.084,66.094,66.074,66.074,66700000.0
2009-04-09 10:06:00,66.106,66.106,66.065,66.076,66300000.0
2009-04-09 10:07:00,66.065,66.072,66.044,66.057,110600000.0
2009-04-09 10:08:00,66.049,66.072,66.043,66.049,112750000.0
2009-04-09 10:09:00,66.084,66.092,66.066,66.086,89900000.0
2009-04-09 10:10:00,66.084,66.084,66.061,66.061,84780000.0
2009-04-09 10:11:00,66.071,66.071,66.042,66.042,73380000.0
2009-04-09 10:12:00,66.062,66.062,66.039,66.056,63460000.0
2009-04-09 10:13:00,66.048,66.048,66.016,66.031,97140000.0
2009-04-09 10:14:00,66.018,66.042,66.016,66.019,72580000.0
2009-04-09 10:15:00,66.011,66.051,66.011,66.036,81350000.0
2009-04-09 10:16:00,66.017,66.033,66.014,66.014,67120000.0
2009-04-09 10:17:00,66.016,66.019,65.985,66.0,80070000.0
2009-04-09 10:18:00,66.006,66.006,65.976,65.979,72070000.0
2009-04-09 10:19:00,65.97,65.982,65.961,65.97,60460000.0
2009-04-09 10:20:00,65.987,65.992,65.973,65.981,90570000.0
2009-04-09 10:21:00,65.991,65.991,65.967,65.97,67680000.0
2009-04-09 10:22:00,65.986,65.993,65.964,65.964,83460000.0
2009-04-09 10:23:00,65.974,65.974,65.933,65.933,62710000.0
2009-04-09 10:24:00,65.961,65.961,65.888,65.903,125230000.0
2009-04-09 10:25:00,65.904,65.935,65.904,65.92,110720000.0
2009-04-09 10:26:00,65.927,65.979,65.927,65.973,95310000.0
2009-04-09 10:27:00,65.97,65.983,65.965,65.965,61350000.0
2009-04-09 10:28:00,65.969,65.989,65.944,65.944,100900000.0
2009-04-09 10:29:00,65.934,65.969,65.934,65.955,75940000.0
2009-04-09 10:30:00,65.992,65.992,65.957,65.968,44380000.0
2009-04-09 10:31:00,65.949,65.98,65.949,65.955,22580000.0
2009-04-09 10:32:00,65.965,66.005,65.965,66.005,81980000.0
2009-04-09 10:33:00,66.023,66.023,65.993,66.007,42910000.0
2009-04-09 10:34:00,65.981,66.004,65.975,65.988,106730000.0
2009-04-09 10:35:00,65.976,65.988,65.936,65.936,128040000.0
2009-04-09 10:36:00,65.962,65.962,65.925,65.929,47290000.0
2009-04-09 10:37:00,65.927,65.932,65.912,65.924,58700000.0
2009-04-09 10:38:00,65.913,65.925,65.913,65.921,67110000.0
2009-04-09 10:39:00,65.937,65.937,65.907,65.92,106260000.0
2009-04-09 10:40:00,65.919,65.926,65.912,65.926,39420000.0
2009-04-09 10:41:00,65.929,65.945,65.926,65.945,61960000.0
2009-04-09 10:42:00,65.964,65.964,65.935,65.935,45760000.0
2009-04-09 10:43:00,65.941,65.954,65.935,65.939,75270000.0
2009-04-09 10:44:00,65.932,65.955,65.932,65.938,72990000.0
2009-04-09 10:45:00,65.963,65.963,65.936,65.948,46870000.0
2009-04-09 10:46:00,65.947,65.953,65.944,65.948,56740000.0
2009-04-09 10:47:00,65.952,65.987,65.949,65.983,59050000.0
2009-04-09 10:48:00,66.017,66.031,65.985,66.031,48700000.0
2009-04-09 10:49:00,66.01,66.022,65.947,66.007,45550000.0
2009-04-09 10:50:00,66.028,66.047,66.026,66.028,52040000.0
2009-04-09 10:51:00,66.06,66.087,66.041,66.06,108500000.0
2009-04-09 10:52:00,66.064,66.064,66.022,66.056,154850000.0
2009-04-09 10:53:00,66.044,66.056,66.002,66.03,77580000.0
2009-04-09 10:54:00,66.063,66.063,66.035,66.062,84240000.0
2009-04-09 10:55:00,66.025,66.028,65.995,66.019,47400000.0
2009-04-09 10:56:00,65.997,66.013,65.986,66.013,31960000.0
2009-04-09 10:57:00,66.037,66.037,65.997,66.011,46140000.0
2009-04-09 10:58:00,66.017,66.017,66.001,66.015,89310000.0
2009-04-09 10:59:00,65.992,66.007,65.992,66.003,113280000.0
2009-04-09 11:00:00,66.024,66.024,66.003,66.003,35730000.0
2009-04-09 11:01:00,66.004,66.004,65.968,65.996,45080000.0
2009-04-09 11:02:00,65.957,65.957,65.861,65.892,21860000.0
2009-04-09 11:03:00,65.934,65.974,65.918,65.953,43900000.0
2009-04-09 11:04:00,65.972,65.972,65.936,65.96,60410000.0
2009-04-09 11:05:00,65.943,65.954,65.904,65.904,69320000.0
2009-04-09 11:06:00,65.919,65.923,65.86,65.923,141010000.0
2009-04-09 11:07:00,65.925,65.968,65.925,65.947,74850000.0
2009-04-09 11:08:00,65.955,65.955,65.927,65.939,95590000.0
2009-04-09 11:09:00,65.947,65.96,65.933,65.949,98510000.0
2009-04-09 11:10:00,65.933,65.955,65.933,65.955,94790000.0
2009-04-09 11:11:00,65.957,65.957,65.915,65.929,79870000.0
2009-04-09 11:12:00,65.954,65.959,65.923,65.959,43090000.0
2009-04-09 11:13:00,65.941,65.953,65.941,65.942,30880000.0
2009-04-09 11:14:00,65.949,65.971,65.944,65.967,34990000.0
2009-04-09 11:15:00,65.972,65.972,65.955,65.962,37050000.0
2009-04-09 11:16:00,65.948,65.96,65.92,65.92,20470000.0
2009-04-09 11:17:00,65.913,65.962,65.913,65.962,41540000.0
2009-04-09 11:18:00,65.973,65.974,65.956,65.965,51970000.0
2009-04-09 11:19:00,65.96,65.976,65.96,65.965,106500000.0
2009-04-09 11:20:00,65.961,65.981,65.961,65.974,69690000.0
2009-04-09 11:21:00,65.996,65.996,65.976,65.987,68550000.0
2009-04-09 11:22:00,65.969,66.001,65.969,65.972,84780000.0
2009-04-09 11:23:00,65.976,65.981,65.959,65.959,135580000.0
2009-04-09 11:24:00,65.993,65.999,65.968,65.99,103940000.0
2009-04-09 11:25:00,66.011,66.041,66.009,66.009,147760000.0
2009-04-09 11:26:00,66.021,66.042,66.021,66.042,124450000.0
2009-04-09 11:27:00,66.082,66.082,66.012,66.023,66730000.0
2009-04-09 11:28:00,66.024,66.027,65.984,65.984,90130000.0
2009-04-09 11:29:00,65.987,65.991,65.966,65.97,79020000.0
2009-04-09 11:30:00,65.994,65.994,65.964,65.985,75460000.0
2009-04-09 11:31:00,65.98,65.99,65.966,65.968,69250000.0
2009-04-09 11:32:00,65.978,66.0,65.968,65.996,74750000.0
2009-04-09 11:33:00,65.97,65.979,65.964,65.967,17730000.0
2009-04-09 11:34:00,65.973,65.973,65.949,65.949,72090000.0
2009-04-09 11:35:00,65.954,65.977,65.954,65.977,84220000.0
2009-04-09 11:36:00,65.983,65.983,65.955,65.969,113500000.0
2009-04-09 11:37:00,65.966,65.973,65.946,65.969,96550000.0
2009-04-09 11:38:00,65.962,65.981,65.953,65.978,81280000.0
2009-04-09 11:39:00,65.958,65.972,65.947,65.958,70560000.0
2009-04-09 11:40:00,65.948,65.968,65.944,65.965,86080000.0
2009-04-09 11:41:00,65.983,65.983,65.964,65.968,49200000.0
2009-04-09 11:42:00,66.004,66.032,65.986,66.023,45750000.0
2009-04-09 11:43:00,66.022,66.046,66.007,66.01,91420000.0
2009-04-09 11:44:00,66.043,66.049,66.007,66.019,65070000.0
2009-04-09 11:45:00,66.059,66.059,66.029,66.037,76470000.0
2009-04-09 11:46:00,66.027,66.027,66.007,66.026,68320000.0
2009-04-09 11:47:00,66.035,66.036,66.022,66.036,57530000.0
2009-04-09 11:48:00,66.044,66.044,65.989,65.992,70920000.0
2009-04-09 11:49:00,65.98,65.994,65.958,65.994,56670000.0
2009-04-09 11:50:00,65.991,66.023,65.991,66.019,53890000.0
2009-04-09 11:51:00,66.012,66.024,66.009,66.009,85460000.0
2009-04-09 11:52:00,66.022,66.027,66.015,66.015,6580000.0
2009-04-09 11:53:00,65.994,65.996,65.946,65.974,36570000.0
2009-04-09 11:54:00,65.992,65.992,65.973,65.973,52630000.0
2009-04-09 11:55:00,65.97,65.994,65.965,65.994,63120000.0
2009-04-09 11:56:00,65.986,66.0,65.962,66.0,73580000.0
2009-04-09 11:57:00,66.015,66.04,65.965,66.04,58760000.0
2009-04-09 11:58:00,66.034,66.044,66.012,66.044,40540000.0
2009-04-09 11:59:00,66.019,66.031,66.008,66.027,121790000.0
2009-04-09 12:00:00,66.042,66.042,65.999,66.035,116740000.0
2009-04-09 12:01:00,66.031,66.052,66.014,66.029,55780000.0
2009-04-09 12:02:00,66.034,66.037,66.013,66.034,77150000.0
2009-04-09 12:03:00,66.04,66.04,65.99,66.002,92910000.0
2009-04-09 12:04:00,66.013,66.049,66.013,66.049,97900000.0
2009-04-09 12:05:00,66.031,66.043,65.989,66.024,33100000.0
2009-04-09 12:06:00,66.022,66.022,65.954,66.001,32810000.0
2009-04-09 12:07:00,66.014,66.014,66.003,66.01,51000000.0
2009-04-09 12:08:00,66.023,66.032,66.023,66.028,13930000.0
2009-04-09 12:09:00,66.043,66.043,66.014,66.028,28940000.0
2009-04-09 12:10:00,66.014,66.034,66.014,66.034,58790000.0
2009-04-09 12:11:00,66.039,66.056,66.033,66.056,36470000.0
2009-04-09 12:12:00,66.052,66.052,66.019,66.019,97520000.0
2009-04-09 12:13:00,66.026,66.032,66.013,66.027,79360000.0
2009-04-09 12:14:00,66.028,66.036,66.021,66.036,30430000.0
2009-04-09 12:15:00,66.053,66.053,66.023,66.023,51040000.0
2009-04-09 12:16:00,66.035,66.041,66.025,66.037,47600000.0
2009-04-09 12:17:00,66.023,66.041,66.007,66.036,84640000.0
2009-04-09 12:18:00,66.027,66.044,66.013,66.044,97620000.0
2009-04-09 12:19:00,66.032,66.032,66.014,66.022,84870000.0
2009-04-09 12:20:00,66.027,66.05,66.023,66.036,131280000.0
2009-04-09 12:21:00,66.044,66.044,66.018,66.033,72360000.0
2009-04-09 12:22:00,66.021,66.041,66.021,66.041,50570000.0
2009-04-09 12:23:00,66.024,66.05,66.024,66.043,42890000.0
2009-04-09 12:24:00,66.056,66.06,66.042,66.05,32840000.0
2009-04-09 12:25:00,66.064,66.064,66.024,66.029,52390000.0
2009-04-09 12:26:00,66.018,66.039,66.012,66.024,22580000.0
2009-04-09 12:27:00,66.049,66.049,66.032,66.036,15410000.0
2009-04-09 12:28:00,66.048,66.05,66.046,66.048,50250000.0
2009-04-09 12:29:00,66.032,66.056,66.032,66.056,49120000.0
2009-04-09 12:30:00,66.085,66.085,66.052,66.06,57790000.0
2009-04-09 12:31:00,66.05,66.075,66.045,66.075,40390000.0
2009-04-09 12:32:00,66.066,66.066,66.058,66.058,55570000.0
2009-04-09 12:33:00,66.076,66.076,66.07,66.07,35340000.0
2009-04-09 12:34:00,66.053,66.076,66.052,66.052,84320000.0
2009-04-09 12:35:00,66.068,66.081,66.055,66.081,69240000.0
2009-04-09 12:36:00,66.088,66.088,66.046,66.05,66660000.0
2009-04-09 12:37:00,66.04,66.045,66.038,66.045,33490000.0
2009-04-09 12:38:00,66.056,66.057,66.055,66.056,23900000.0
2009-04-09 12:39:00,66.066,66.077,66.032,66.041,27620000.0
2009-04-09 12:40:00,66.044,66.044,66.033,66.033,73320000.0
2009-04-09 12:41:00,66.041,66.053,66.041,66.053,59070000.0
2009-04-09 12:42:00,66.075,66.075,66.036,66.053,31980000.0
2009-04-09 12:43:00,66.05,66.062,66.045,66.048,72400000.0
2009-04-09 12:44:00,66.06,66.072,66.045,66.059,99000000.0
2009-04-09 12:45:00,66.076,66.076,66.042,66.06,50500000.0
2009-04-09 12:46:00,66.046,66.064,66.042,66.056,42880000.0
2009-04-09 12:47:00,66.034,66.052,66.034,66.045,28020000.0
2009-04-09 12:48:00,66.051,66.051,65.975,65.975,65050000.0
2009-04-09 12:49:00,65.977,66.019,65.977,66.007,101170000.0
2009-04-09 12:50:00,65.994,66.047,65.994,66.046,74680000.0
2009-04-09 12:51:00,66.011,66.024,66.009,66.009,69860000.0
2009-04-09 12:52:00,66.013,66.033,65.995,66.033,39530000.0
2009-04-09 12:54:00,66.05,66.05,66.017,66.02,84690000.0
2009-04-09 12:55:00,66.024,66.031,66.01,66.019,70580000.0
2009-04-09 12:56:00,65.999,66.0,65.996,65.997,61910000.0
2009-04-09 12:57:00,66.023,66.023,65.986,65.997,111450000.0
2009-04-09 12:58:00,65.997,66.004,65.985,65.999,118080000.0
2009-04-09 12:59:00,65.998,66.012,65.988,65.997,99060000.0
2009-04-09 13:00:00,65.993,65.993,65.959,65.959,88620000.0
2009-04-09 13:01:00,65.972,65.972,65.923,65.923,78800000.0
2009-04-09 13:02:00,65.933,65.958,65.933,65.94,62080000.0
2009-04-09 13:03:00,65.975,65.976,65.954,65.976,100670000.0
2009-04-09 13:04:00,65.983,65.983,65.968,65.969,72870000.0
2009-04-09 13:05:00,65.978,65.991,65.965,65.984,84050000.0
2009-04-09 13:06:00,66.023,66.023,65.984,66.0,65300000.0
2009-04-09 13:07:00,65.985,65.993,65.98,65.99,80350000.0
2009-04-09 13:08:00,65.971,66.005,65.971,65.993,67880000.0
2009-04-09 13:09:00,66.01,66.01,65.985,65.995,59530000.0
2009-04-09 13:10:00,65.979,66.002,65.979,65.997,94280000.0
2009-04-09 13:11:00,65.98,65.994,65.98,65.987,69880000.0
2009-04-09 13:12:00,65.999,66.013,65.974,66.013,93230000.0
2009-04-09 13:13:00,65.991,66.004,65.987,66.004,63240000.0
2009-04-09 13:14:00,66.005,66.006,65.987,66.006,131910000.0
2009-04-09 13:15:00,66.024,66.024,65.99,66.006,104890000.0
2009-04-09 13:16:00,65.983,66.003,65.983,66.003,91940000.0
2009-04-09 13:17:00,65.989,66.013,65.983,66.013,60470000.0
2009-04-09 13:18:00,66.003,66.003,65.964,65.982,103430000.0
2009-04-09 13:19:00,65.964,65.984,65.964,65.974,75390000.0
2009-04-09 13:20:00,65.954,65.961,65.935,65.941,41750000.0
2009-04-09 13:21:00,65.973,65.973,65.948,65.952,19720000.0
2009-04-09 13:22:00,65.954,65.962,65.939,65.958,80850000.0
2009-04-09 13:23:00,65.965,65.971,65.946,65.957,36480000.0
2009-04-09 13:24:00,65.966,65.966,65.95,65.95,102160000.0
2009-04-09 13:25:00,65.954,65.954,65.944,65.954,130660000.0
2009-04-09 13:26:00,65.938,65.953,65.938,65.953,48690000.0
2009-04-09 13:27:00,65.982,65.982,65.955,65.974,60260000.0
2009-04-09 13:28:00,66.0,66.014,65.995,65.995,64910000.0
2009-04-09 13:29:00,65.999,66.012,65.986,66.005,107260000.0
2009-04-09 13:30:00,66.033,66.033,66.004,66.004,38220000.0
2009-04-09 13:31:00,66.009,66.019,65.995,66.012,59190000.0
2009-04-09 13:32:00,66.019,66.025,66.014,66.014,39330000.0
2009-04-09 13:33:00,66.038,66.038,66.03,66.03,78190000.0
2009-04-09 13:34:00,66.014,66.014,65.986,65.989,69860000.0
2009-04-09 13:35:00,66.009,66.034,66.005,66.034,51270000.0
2009-04-09 13:36:00,66.044,66.044,66.023,66.023,55310000.0
2009-04-09 13:37:00,66.031,66.031,66.008,66.02,56830000.0
2009-04-09 13:38:00,66.007,66.013,66.002,66.013,52230000.0
2009-04-09 13:39:00,66.022,66.022,65.991,66.0,44930000.0
2009-04-09 13:40:00,66.008,66.02,66.001,66.019,49510000.0
2009-04-09 13:41:00,66.036,66.04,66.015,66.02,109620000.0
2009-04-09 13:42:00,66.034,66.042,66.011,66.011,158240000.0
2009-04-09 13:43:00,66.022,66.034,66.016,66.034,76800000.0
2009-04-09 13:44:00,66.054,66.054,66.028,66.046,73690000.0
2009-04-09 13:45:00,66.067,66.067,66.036,66.041,50850000.0
2009-04-09 13:46:00,66.048,66.054,66.035,66.054,29690000.0
2009-04-09 13:47:00,66.049,66.053,66.037,66.048,48590000.0
2009-04-09 13:48:00,66.055,66.055,66.034,66.048,88250000.0
2009-04-09 13:49:00,66.038,66.042,66.027,66.036,108930000.0
2009-04-09 13:50:00,66.044,66.048,66.032,66.047,33530000.0
2009-04-09 13:51:00,66.058,66.066,66.046,66.066,46030000.0
2009-04-09 13:52:00,66.059,66.068,66.045,66.048,18970000.0
2009-04-09 13:53:00,66.056,66.056,66.033,66.046,45850000.0
2009-04-09 13:54:00,66.092,66.092,66.043,66.043,55550000.0
2009-04-09 13:55:00,66.048,66.05,66.035,66.049,66610000.0
2009-04-09 13:56:00,66.039,66.051,66.033,66.047,137570000.0
2009-04-09 13:57:00,66.052,66.052,66.026,66.038,74500000.0
2009-04-09 13:58:00,66.02,66.034,66.02,66.032,94540000.0
2009-04-09 13:59:00,66.025,66.035,66.025,66.035,100870000.0
2009-04-09 14:00:00,66.047,66.051,66.027,66.047,98220000.0
2009-04-09 14:01:00,66.043,66.098,66.04,66.081,79590000.0
2009-04-09 14:02:00,66.11,66.147,66.078,66.147,43560000.0
2009-04-09 14:03:00,66.158,66.158,66.105,66.105,30790000.0
2009-04-09 14:04:00,66.115,66.187,66.115,66.175,39830000.0
2009-04-09 14:05:00,66.18,66.188,66.143,66.143,41010000.0
2009-04-09 14:06:00,66.159,66.171,66.147,66.162,22460000.0
2009-04-09 14:07:00,66.173,66.173,66.115,66.141,38220000.0
2009-04-09 14:08:00,66.138,66.152,66.128,66.152,50580000.0
2009-04-09 14:09:00,66.168,66.168,66.105,66.105,106290000.0
2009-04-09 14:10:00,66.104,66.121,66.085,66.099,73390000.0
2009-04-09 14:11:00,66.115,66.142,66.115,66.121,67650000.0
2009-04-09 14:12:00,66.151,66.158,66.126,66.133,84440000.0
2009-04-09 14:13:00,66.135,66.135,66.112,66.132,134130000.0
2009-04-09 14:14:00,66.122,66.129,66.104,66.109,116020000.0
2009-04-09 14:15:00,66.147,66.156,66.121,66.143,137900000.0
2009-04-09 14:16:00,66.157,66.167,66.147,66.149,115400000.0
2009-04-09 14:17:00,66.155,66.164,66.143,66.143,65030000.0
2009-04-09 14:18:00,66.159,66.173,66.146,66.153,78210000.0
2009-04-09 14:19:00,66.157,66.17,66.145,66.166,79730000.0
2009-04-09 14:20:00,66.159,66.179,66.155,66.169,75560000.0
2009-04-09 14:21:00,66.197,66.204,66.183,66.198,70910000.0
2009-04-09 14:22:00,66.193,66.227,66.185,66.216,72190000.0
2009-04-09 14:23:00,66.207,66.227,66.191,66.195,22580000.0
2009-04-09 14:24:00,66.212,66.212,66.175,66.182,74930000.0
2009-04-09 14:25:00,66.167,66.184,66.146,66.184,90360000.0
2009-04-09 14:26:00,66.173,66.203,66.173,66.203,119350000.0
2009-04-09 14:27:00,66.215,66.215,66.177,66.19,91850000.0
2009-04-09 14:28:00,66.203,66.228,66.196,66.212,70330000.0
2009-04-09 14:29:00,66.215,66.215,66.185,66.191,74570000.0
2009-04-09 14:30:00,66.185,66.265,66.185,66.253,76420000.0
2009-04-09 14:31:00,66.247,66.258,66.232,66.246,55070000.0
2009-04-09 14:32:00,66.231,66.231,66.206,66.209,45190000.0
2009-04-09 14:33:00,66.241,66.241,66.203,66.203,84710000.0
2009-04-09 14:34:00,66.203,66.252,66.203,66.212,74560000.0
2009-04-09 14:35:00,66.216,66.232,66.204,66.232,79030000.0
2009-04-09 14:36:00,66.254,66.254,66.226,66.239,73080000.0
2009-04-09 14:37:00,66.246,66.249,66.195,66.206,60150000.0
2009-04-09 14:38:00,66.207,66.21,66.195,66.206,71780000.0
2009-04-09 14:39:00,66.224,66.233,66.197,66.233,55290000.0
2009-04-09 14:40:00,66.214,66.223,66.204,66.204,57920000.0
2009-04-09 14:41:00,66.205,66.205,66.181,66.181,85080000.0
2009-04-09 14:42:00,66.193,66.22,66.193,66.211,19440000.0
2009-04-09 14:43:00,66.219,66.233,66.215,66.219,104330000.0
2009-04-09 14:44:00,66.228,66.231,66.209,66.209,77810000.0
2009-04-09 14:45:00,66.234,66.234,66.214,66.234,43110000.0
2009-04-09 14:46:00,66.23,66.251,66.23,66.245,35810000.0
2009-04-09 14:47:00,66.252,66.29,66.248,66.259,41200000.0
2009-04-09 14:48:00,66.271,66.299,66.264,66.264,36200000.0
2009-04-09 14:49:00,66.269,66.292,66.264,66.288,18470000.0
2009-04-09 14:50:00,66.284,66.29,66.254,66.258,37240000.0
2009-04-09 14:51:00,66.272,66.272,66.238,66.24,53060000.0
2009-04-09 14:52:00,66.249,66.269,66.241,66.248,101390000.0
2009-04-09 14:53:00,66.253,66.267,66.226,66.226,68620000.0
2009-04-09 14:54:00,66.243,66.243,66.217,66.237,71860000.0
2009-04-09 14:55:00,66.257,66.281,66.254,66.268,85100000.0
2009-04-09 14:56:00,66.264,66.282,66.257,66.275,127070000.0
2009-04-09 14:57:00,66.283,66.283,66.248,66.255,112820000.0
2009-04-09 14:58:00,66.261,66.261,66.213,66.213,143420000.0
2009-04-09 14:59:00,66.223,66.231,66.209,66.209,115200000.0
2009-04-09 15:00:00,66.226,66.231,66.211,66.221,64150000.0
2009-04-09 15:01:00,66.214,66.231,66.214,66.227,85170000.0
2009-04-09 15:02:00,66.228,66.234,66.216,66.234,79950000.0
2009-04-09 15:03:00,66.261,66.273,66.246,66.251,78640000.0
2009-04-09 15:04:00,66.256,66.256,66.239,66.254,73620000.0
2009-04-09 15:05:00,66.255,66.261,66.225,66.238,70960000.0
2009-04-09 15:06:00,66.248,66.248,66.2,66.2,23890000.0
2009-04-09 15:07:00,66.197,66.208,66.174,66.187,77070000.0
2009-04-09 15:08:00,66.179,66.21,66.179,66.205,83400000.0
2009-04-09 15:09:00,66.21,66.21,66.183,66.19,114600000.0
2009-04-09 15:10:00,66.207,66.207,66.184,66.197,91980000.0
2009-04-09 15:11:00,66.172,66.194,66.165,66.177,75240000.0
2009-04-09 15:12:00,66.188,66.188,66.123,66.123,85620000.0
2009-04-09 15:13:00,66.13,66.157,66.126,66.138,81560000.0
2009-04-09 15:14:00,66.157,66.172,66.145,66.165,49200000.0
2009-04-09 15:15:00,66.175,66.175,66.161,66.174,45940000.0
2009-04-09 15:16:00,66.161,66.173,66.161,66.166,86290000.0
2009-04-09 15:17:00,66.162,66.181,66.153,66.153,69810000.0
2009-04-09 15:18:00,66.183,66.183,66.137,66.149,76260000.0
2009-04-09 15:19:00,66.135,66.141,66.114,66.114,74030000.0
2009-04-09 15:20:00,66.122,66.137,66.115,66.137,63220000.0
2009-04-09 15:21:00,66.153,66.153,66.115,66.139,68850000.0
2009-04-09 15:22:00,66.123,66.126,66.075,66.082,51560000.0
2009-04-09 15:23:00,66.058,66.082,66.057,66.069,56050000.0
2009-04-09 15:24:00,66.107,66.109,66.076,66.094,86430000.0
2009-04-09 15:25:00,66.112,66.118,66.103,66.118,12030000.0
2009-04-09 15:26:00,66.1,66.14,66.1,66.14,121480000.0
2009-04-09 15:27:00,66.152,66.152,66.133,66.144,70720000.0
2009-04-09 15:28:00,66.144,66.164,66.144,66.153,87450000.0
2009-04-09 15:29:00,66.158,66.164,66.142,66.158,79020000.0
2009-04-09 15:30:00,66.167,66.167,66.128,66.131,65920000.0
2009-04-09 15:31:00,66.11,66.131,66.106,66.118,68450000.0
2009-04-09 15:32:00,66.111,66.136,66.111,66.136,74870000.0
2009-04-09 15:33:00,66.154,66.157,66.127,66.129,18810000.0
2009-04-09 15:34:00,66.144,66.144,66.12,66.12,75970000.0
2009-04-09 15:35:00,66.135,66.135,66.111,66.128,89110000.0
2009-04-09 15:36:00,66.154,66.154,66.113,66.113,116140000.0
2009-04-09 15:37:00,66.125,66.15,66.125,66.139,92480000.0
2009-04-09 15:38:00,66.147,66.152,66.135,66.135,81770000.0
2009-04-09 15:39:00,66.152,66.152,66.117,66.146,72310000.0
2009-04-09 15:40:00,66.136,66.144,66.124,66.144,84730000.0
2009-04-09 15:41:00,66.147,66.161,66.138,66.155,50790000.0
2009-04-09 15:42:00,66.172,66.172,66.125,66.125,47040000.0
2009-04-09 15:43:00,66.132,66.132,66.106,66.127,85740000.0
2009-04-09 15:44:00,66.125,66.131,66.106,66.116,59220000.0
2009-04-09 15:45:00,66.145,66.145,66.116,66.126,77650000.0
2009-04-09 15:46:00,66.116,66.132,66.105,66.132,67870000.0
2009-04-09 15:47:00,66.126,66.126,66.103,66.124,63080000.0
2009-04-09 15:48:00,66.135,66.135,66.104,66.11,69180000.0
2009-04-09 15:49:00,66.126,66.126,66.111,66.117,57430000.0
2009-04-09 15:50:00,66.126,66.148,66.113,66.129,54290000.0
2009-04-09 15:51:00,66.156,66.159,66.132,66.154,90620000.0
2009-04-09 15:52:00,66.143,66.149,66.129,66.133,11280000.0
2009-04-09 15:53:00,66.124,66.143,66.114,66.129,64030000.0
2009-04-09 15:54:00,66.136,66.138,66.112,66.133,93360000.0
2009-04-09 15:55:00,66.131,66.15,66.127,66.138,82900000.0
2009-04-09 15:56:00,66.148,66.148,66.132,66.132,73110000.0
2009-04-09 15:57:00,66.156,66.156,66.131,66.145,68950000.0
2009-04-09 15:58:00,66.158,66.174,66.154,66.16,77490000.0
2009-04-09 15:59:00,66.155,66.16,66.123,66.123,24640000.0
2009-04-09 16:00:00,66.155,66.177,66.121,66.177,82980000.0
2009-04-09 16:01:00,66.158,66.172,66.155,66.162,87030000.0
2009-04-09 16:02:00,66.15,66.159,66.15,66.15,107520000.0
2009-04-09 16:03:00,66.162,66.162,66.134,66.143,87460000.0
2009-04-09 16:04:00,66.157,66.163,66.144,66.159,74170000.0
2009-04-09 16:05:00,66.167,66.167,66.149,66.149,76430000.0
2009-04-09 16:06:00,66.175,66.175,66.156,66.158,78200000.0
2009-04-09 16:07:00,66.141,66.161,66.141,66.158,47000000.0
2009-04-09 16:08:00,66.155,66.161,66.134,66.157,44880000.0
2009-04-09 16:09:00,66.163,66.163,66.146,66.163,94620000.0
2009-04-09 16:10:00,66.14,66.157,66.134,66.157,69310000.0
2009-04-09 16:11:00,66.126,66.144,66.12,66.134,78990000.0
2009-04-09 16:12:00,66.161,66.161,66.126,66.131,67630000.0
2009-04-09 16:13:00,66.144,66.149,66.092,66.096,61640000.0
2009-04-09 16:14:00,66.105,66.122,66.085,66.122,71310000.0
2009-04-09 16:15:00,66.143,66.143,66.115,66.137,54840000.0
2009-04-09 16:16:00,66.13,66.161,66.124,66.139,52530000.0
2009-04-09 16:17:00,66.151,66.165,66.143,66.15,82260000.0
2009-04-09 16:18:00,66.157,66.157,66.15,66.15,2820000.0
2009-04-09 16:19:00,66.152,66.152,66.117,66.122,93690000.0
2009-04-09 16:20:00,66.11,66.135,66.11,66.128,77950000.0
2009-04-09 16:21:00,66.147,66.15,66.124,66.137,73620000.0
2009-04-09 16:22:00,66.132,66.142,66.127,66.135,76320000.0
2009-04-09 16:23:00,66.144,66.151,66.122,66.136,50430000.0
2009-04-09 16:24:00,66.162,66.162,66.122,66.138,44420000.0
2009-04-09 16:25:00,66.134,66.134,66.123,66.128,82580000.0
2009-04-09 16:26:00,66.135,66.135,66.111,66.128,64260000.0
2009-04-09 16:27:00,66.144,66.153,66.133,66.137,80920000.0
2009-04-09 16:28:00,66.145,66.145,66.123,66.129,64760000.0
2009-04-09 16:29:00,66.123,66.155,66.123,66.123,65500000.0
2009-04-09 16:30:00,66.144,66.144,66.124,66.137,72110000.0
2009-04-09 16:31:00,66.139,66.155,66.126,66.131,53050000.0
2009-04-09 16:32:00,66.133,66.143,66.123,66.13,44430000.0
2009-04-09 16:33:00,66.163,66.163,66.111,66.111,95250000.0
2009-04-09 16:34:00,66.106,66.119,66.106,66.116,11870000.0
2009-04-09 16:35:00,66.111,66.131,66.111,66.126,50450000.0
2009-04-09 16:36:00,66.154,66.154,66.133,66.139,87080000.0
2009-04-09 16:37:00,66.144,66.15,66.136,66.15,8080000.0
2009-04-09 16:38:00,66.151,66.182,66.147,66.182,50510000.0
2009-04-09 16:39:00,66.198,66.198,66.149,66.163,80790000.0
2009-04-09 16:40:00,66.164,66.167,66.133,66.141,30080000.0
2009-04-09 16:41:00,66.118,66.136,66.107,66.136,59250000.0
2009-04-09 16:42:00,66.156,66.156,66.123,66.123,33150000.0
2009-04-09 16:43:00,66.132,66.15,66.126,66.131,89370000.0
2009-04-09 16:44:00,66.137,66.139,66.121,66.139,78370000.0
2009-04-09 16:45:00,66.139,66.139,66.053,66.069,36060000.0
2009-04-09 16:46:00,66.084,66.094,66.065,66.078,53190000.0
2009-04-09 16:47:00,66.088,66.12,66.079,66.089,52270000.0
2009-04-09 16:48:00,66.107,66.107,66.052,66.053,75510000.0
2009-04-09 16:49:00,66.08,66.121,66.08,66.099,92770000.0
2009-04-09 16:50:00,66.109,66.124,66.094,66.124,76640000.0
2009-04-09 16:51:00,66.129,66.129,66.07,66.079,126790000.0
2009-04-09 16:52:00,66.089,66.117,66.089,66.115,72450000.0
2009-04-09 16:53:00,66.107,66.118,66.072,66.09,49660000.0
2009-04-09 16:54:00,66.103,66.11,66.091,66.106,36490000.0
2009-04-09 16:55:00,66.112,66.135,66.112,66.125,29300000.0
2009-04-09 16:56:00,66.117,66.141,66.105,66.11,49510000.0
2009-04-09 16:57:00,66.112,66.112,66.078,66.109,26950000.0
2009-04-09 16:58:00,66.122,66.156,66.122,66.156,17510000.0
2009-04-09 16:59:00,66.164,66.171,66.135,66.151,51560000.0
2009-04-09 17:00:00,66.174,66.174,66.138,66.142,51110000.0
2009-04-09 17:01:00,66.146,66.155,66.124,66.155,50420000.0
2009-04-09 17:02:00,66.144,66.161,66.136,66.156,47950000.0
2009-04-09 17:03:00,66.174,66.174,66.144,66.156,47520000.0
2009-04-09 17:04:00,66.149,66.163,66.141,66.158,32010000.0
2009-04-09 17:05:00,66.154,66.154,66.134,66.154,82230000.0
2009-04-09 17:06:00,66.168,66.171,66.145,66.171,63730000.0
2009-04-09 17:07:00,66.148,66.173,66.148,66.162,61020000.0
2009-04-09 17:08:00,66.142,66.162,66.142,66.162,34990000.0
2009-04-09 17:09:00,66.18,66.182,66.157,66.182,21270000.0
2009-04-09 17:10:00,66.177,66.187,66.162,66.183,24230000.0
2009-04-09 17:11:00,66.19,66.213,66.183,66.198,72120000.0
2009-04-09 17:12:00,66.21,66.21,66.159,66.18,63890000.0
2009-04-09 17:13:00,66.167,66.171,66.154,66.154,31950000.0
2009-04-09 17:14:00,66.154,66.154,66.132,66.146,67170000.0
2009-04-09 17:15:00,66.164,66.164,66.13,66.148,107900000.0
2009-04-09 17:16:00,66.149,66.158,66.141,66.158,53290000.0
2009-04-09 17:17:00,66.149,66.164,66.146,66.164,41520000.0
2009-04-09 17:18:00,66.195,66.195,66.166,66.178,31070000.0
2009-04-09 17:19:00,66.167,66.181,66.149,66.174,64490000.0
2009-04-09 17:20:00,66.164,66.172,66.144,66.166,101980000.0
2009-04-09 17:21:00,66.203,66.203,66.156,66.156,71770000.0
2009-04-09 17:22:00,66.158,66.176,66.139,66.159,77710000.0
2009-04-09 17:23:00,66.146,66.15,66.124,66.124,43800000.0
2009-04-09 17:24:00,66.154,66.154,66.115,66.135,89010000.0
2009-04-09 17:25:00,66.121,66.143,66.121,66.128,78710000.0
2009-04-09 17:26:00,66.139,66.162,66.126,66.162,70920000.0
2009-04-09 17:27:00,66.178,66.178,66.107,66.107,64760000.0
2009-04-09 17:28:00,66.115,66.147,66.111,66.141,116190000.0
2009-04-09 17:29:00,66.156,66.161,66.145,66.151,105690000.0
2009-04-09 17:30:00,66.174,66.188,66.137,66.188,95940000.0
2009-04-09 17:31:00,66.204,66.236,66.199,66.228,83720000.0
2009-04-09 17:32:00,66.24,66.24,66.212,66.212,76180000.0
2009-04-09 17:33:00,66.226,66.232,66.212,66.212,58320000.0
2009-04-09 17:34:00,66.218,66.231,66.215,66.223,102180000.0
2009-04-09 17:35:00,66.221,66.221,66.179,66.199,72060000.0
2009-04-09 17:36:00,66.213,66.215,66.194,66.215,72850000.0
2009-04-09 17:37:00,66.209,66.223,66.202,66.223,63420000.0
2009-04-09 17:38:00,66.219,66.232,66.214,66.228,78720000.0
2009-04-09 17:39:00,66.251,66.251,66.21,66.21,70900000.0
2009-04-09 17:40:00,66.218,66.224,66.212,66.224,64140000.0
2009-04-09 17:41:00,66.207,66.236,66.207,66.236,94080000.0
2009-04-09 17:42:00,66.257,66.273,66.239,66.243,59830000.0
2009-04-09 17:43:00,66.254,66.254,66.227,66.237,87840000.0
2009-04-09 17:44:00,66.221,66.241,66.208,66.222,65070000.0
2009-04-09 17:45:00,66.24,66.24,66.171,66.196,122200000.0
2009-04-09 17:46:00,66.205,66.213,66.186,66.198,98010000.0
2009-04-09 17:47:00,66.19,66.22,66.187,66.19,84470000.0
2009-04-09 17:48:00,66.218,66.223,66.18,66.223,62540000.0
2009-04-09 17:49:00,66.216,66.221,66.194,66.203,108420000.0
2009-04-09 17:50:00,66.208,66.21,66.173,66.173,74540000.0
2009-04-09 17:51:00,66.18,66.211,66.179,66.211,46010000.0
2009-04-09 17:52:00,66.21,66.224,66.21,66.219,20760000.0
2009-04-09 17:53:00,66.212,66.235,66.206,66.235,75730000.0
2009-04-09 17:54:00,66.249,66.249,66.19,66.209,40660000.0
2009-04-09 17:55:00,66.21,66.224,66.204,66.216,109920000.0
2009-04-09 17:56:00,66.224,66.242,66.224,66.235,135790000.0
2009-04-09 17:57:00,66.252,66.252,66.228,66.228,52480000.0
2009-04-09 17:58:00,66.234,66.235,66.207,66.214,61740000.0
2009-04-09 17:59:00,66.199,66.201,66.185,66.2,61170000.0
2009-04-09 18:00:00,66.208,66.208,66.189,66.191,107160000.0
2009-04-09 18:01:00,66.187,66.187,66.181,66.181,42140000.0
2009-04-09 18:02:00,66.188,66.194,66.186,66.189,59830000.0
2009-04-09 18:03:00,66.196,66.196,66.176,66.18,42360000.0
2009-04-09 18:04:00,66.187,66.187,66.18,66.18,74080000.0
2009-04-09 18:05:00,66.171,66.181,66.171,66.174,72000000.0
2009-04-09 18:06:00,66.203,66.203,66.173,66.173,55380000.0
2009-04-09 18:07:00,66.168,66.176,66.168,66.176,56370000.0
2009-04-09 18:08:00,66.188,66.19,66.187,66.189,53990000.0
2009-04-09 18:09:00,66.213,66.213,66.185,66.198,49470000.0
2009-04-09 18:10:00,66.195,66.201,66.188,66.196,39800000.0
2009-04-09 18:12:00,66.209,66.209,66.191,66.191,102770000.0
2009-04-09 18:13:00,66.181,66.193,66.181,66.189,160290000.0
2009-04-09 18:14:00,66.196,66.205,66.192,66.205,79060000.0
2009-04-09 18:15:00,66.224,66.229,66.204,66.226,80600000.0
2009-04-09 18:16:00,66.21,66.219,66.196,66.201,58090000.0
2009-04-09 18:17:00,66.212,66.212,66.192,66.206,31620000.0
2009-04-09 18:18:00,66.226,66.226,66.204,66.209,46340000.0
2009-04-09 18:19:00,66.218,66.224,66.204,66.224,89800000.0
2009-04-09 18:20:00,66.239,66.249,66.239,66.246,103590000.0
2009-04-09 18:21:00,66.26,66.26,66.225,66.23,35570000.0
2009-04-09 18:22:00,66.239,66.24,66.226,66.238,49570000.0
2009-04-09 18:23:00,66.261,66.271,66.245,66.248,20860000.0
2009-04-09 18:24:00,66.273,66.273,66.243,66.267,45730000.0
2009-04-09 18:25:00,66.262,66.263,66.248,66.263,60760000.0
2009-04-09 18:26:00,66.255,66.262,66.244,66.251,75660000.0
2009-04-09 18:27:00,66.283,66.283,66.246,66.267,145030000.0
2009-04-09 18:28:00,66.262,66.262,66.244,66.244,70460000.0
2009-04-09 18:29:00,66.258,66.266,66.253,66.265,100730000.0
2009-04-09 18:30:00,66.276,66.276,66.239,66.25,105240000.0
2009-04-09 18:31:00,66.229,66.25,66.214,66.214,115490000.0
2009-04-09 18:32:00,66.224,66.238,66.212,66.227,74830000.0
2009-04-09 18:33:00,66.254,66.254,66.215,66.229,45740000.0
2009-04-09 18:34:00,66.206,66.223,66.203,66.223,32690000.0
2009-04-09 18:35:00,66.193,66.202,66.176,66.19,39490000.0
2009-04-09 18:36:00,66.2,66.2,66.177,66.197,40830000.0
2009-04-09 18:37:00,66.175,66.192,66.164,66.164,21080000.0
2009-04-09 18:38:00,66.151,66.162,66.143,66.158,38900000.0
2009-04-09 18:39:00,66.165,66.165,66.138,66.139,50960000.0
2009-04-09 18:40:00,66.146,66.15,66.135,66.15,112860000.0
2009-04-09 18:41:00,66.137,66.151,66.136,66.14,76040000.0
2009-04-09 18:42:00,66.165,66.165,66.133,66.156,66420000.0
2009-04-09 18:43:00,66.145,66.155,66.141,66.155,88360000.0
2009-04-09 18:44:00,66.154,66.154,66.134,66.152,132190000.0
2009-04-09 18:45:00,66.173,66.173,66.156,66.166,113260000.0
2009-04-09 18:46:00,66.154,66.163,66.146,66.163,147300000.0
2009-04-09 18:47:00,66.138,66.152,66.138,66.151,122600000.0
2009-04-09 18:48:00,66.17,66.173,66.142,66.173,62480000.0
2009-04-09 18:49:00,66.161,66.167,66.161,66.162,82110000.0
2009-04-09 18:50:00,66.166,66.169,66.16,66.166,91220000.0
2009-04-09 18:51:00,66.194,66.194,66.163,66.177,77960000.0
2009-04-09 18:52:00,66.172,66.187,66.172,66.187,71930000.0
2009-04-09 18:53:00,66.195,66.198,66.189,66.191,77470000.0
2009-04-09 18:54:00,66.201,66.201,66.172,66.172,21680000.0
2009-04-09 18:55:00,66.178,66.191,66.152,66.152,75270000.0
2009-04-09 18:56:00,66.136,66.152,66.125,66.139,88750000.0
2009-04-09 18:57:00,66.163,66.163,66.133,66.133,124320000.0
2009-04-09 18:58:00,66.152,66.19,66.139,66.186,91270000.0
2009-04-09 18:59:00,66.183,66.229,66.179,66.207,77340000.0
2009-04-09 19:00:00,66.232,66.232,66.195,66.211,72890000.0
2009-04-09 19:01:00,66.205,66.207,66.199,66.2,85900000.0
2009-04-09 19:02:00,66.183,66.19,66.163,66.176,51100000.0
2009-04-09 19:03:00,66.174,66.174,66.154,66.159,44230000.0
2009-04-09 19:04:00,66.168,66.174,66.163,66.168,93690000.0
2009-04-09 19:05:00,66.175,66.183,66.156,66.183,67770000.0
2009-04-09 19:06:00,66.19,66.19,66.154,66.177,85660000.0
2009-04-09 19:07:00,66.171,66.193,66.165,66.193,71840000.0
2009-04-09 19:08:00,66.209,66.214,66.204,66.208,62290000.0
2009-04-09 19:09:00,66.226,66.226,66.178,66.204,71790000.0
2009-04-09 19:10:00,66.167,66.182,66.157,66.176,57270000.0
2009-04-09 19:11:00,66.167,66.181,66.163,66.172,57200000.0
2009-04-09 19:12:00,66.194,66.194,66.166,66.177,90230000.0
2009-04-09 19:13:00,66.183,66.192,66.176,66.189,14840000.0
2009-04-09 19:14:00,66.162,66.167,66.161,66.167,37590000.0
2009-04-09 19:15:00,66.206,66.206,66.163,66.169,79900000.0
2009-04-09 19:16:00,66.187,66.195,66.181,66.195,82090000.0
2009-04-09 19:17:00,66.187,66.2,66.183,66.183,50880000.0
2009-04-09 19:18:00,66.201,66.201,66.176,66.187,56400000.0
2009-04-09 19:19:00,66.173,66.191,66.173,66.187,62390000.0
2009-04-09 19:20:00,66.176,66.189,66.172,66.185,53530000.0
2009-04-09 19:21:00,66.194,66.208,66.184,66.204,41250000.0
2009-04-09 19:22:00,66.195,66.213,66.191,66.213,54820000.0
2009-04-09 19:23:00,66.211,66.223,66.206,66.218,102750000.0
2009-04-09 19:24:00,66.235,66.235,66.221,66.221,151980000.0
2009-04-09 19:25:00,66.216,66.22,66.216,66.218,90580000.0
2009-04-09 19:26:00,66.207,66.207,66.2,66.2,77520000.0
2009-04-09 19:27:00,66.224,66.224,66.17,66.176,52680000.0
2009-04-09 19:28:00,66.185,66.185,66.162,66.162,34000000.0
2009-04-09 19:29:00,66.17,66.186,66.165,66.186,46600000.0
2009-04-09 19:30:00,66.193,66.193,66.173,66.188,90980000.0
2009-04-09 19:31:00,66.163,66.175,66.163,66.174,115260000.0
2009-04-09 19:32:00,66.168,66.184,66.163,66.184,34430000.0
2009-04-09 19:33:00,66.196,66.196,66.19,66.19,48090000.0
2009-04-09 19:34:00,66.182,66.195,66.182,66.195,18420000.0
2009-04-09 19:35:00,66.185,66.193,66.175,66.186,41830000.0
2009-04-09 19:36:00,66.202,66.202,66.179,66.195,56430000.0
2009-04-09 19:37:00,66.17,66.191,66.17,66.189,70280000.0
2009-04-09 19:38:00,66.209,66.209,66.206,66.209,136660000.0
2009-04-09 19:39:00,66.216,66.216,66.193,66.201,82090000.0
2009-04-09 19:40:00,66.193,66.213,66.193,66.205,102340000.0
2009-04-09 19:41:00,66.197,66.197,66.191,66.192,110610000.0
2009-04-09 19:42:00,66.216,66.216,66.209,66.209,107840000.0
2009-04-09 19:44:00,66.202,66.215,66.202,66.215,44960000.0
2009-04-09 19:45:00,66.218,66.218,66.194,66.2,30680000.0
2009-04-09 19:46:00,66.19,66.213,66.19,66.213,40040000.0
2009-04-09 19:47:00,66.208,66.223,66.202,66.223,37090000.0
2009-04-09 19:48:00,66.236,66.236,66.229,66.229,21030000.0
2009-04-09 19:49:00,66.204,66.214,66.204,66.214,37860000.0
2009-04-09 19:50:00,66.19,66.197,66.189,66.189,50980000.0
2009-04-09 19:51:00,66.233,66.233,66.197,66.208,109540000.0
2009-04-09 19:52:00,66.219,66.219,66.181,66.194,73810000.0
2009-04-09 19:54:00,66.21,66.21,66.184,66.198,79260000.0
2009-04-09 19:55:00,66.18,66.187,66.179,66.185,124440000.0
2009-04-09 19:56:00,66.18,66.192,66.18,66.181,109920000.0
2009-04-09 19:57:00,66.203,66.203,66.172,66.19,140640000.0
2009-04-09 19:58:00,66.175,66.19,66.172,66.176,110830000.0
2009-04-09 19:59:00,66.184,66.196,66.175,66.196,60330000.0
2009-04-09 20:00:00,66.204,66.204,66.185,66.198,85020000.0
2009-04-09 20:02:00,66.198,66.202,66.184,66.198,71330000.0
2009-04-09 20:03:00,66.215,66.215,66.195,66.199,66950000.0
2009-04-09 20:04:00,66.198,66.205,66.19,66.19,72220000.0
2009-04-09 20:06:00,66.224,66.224,66.184,66.205,80570000.0
2009-04-09 20:07:00,66.202,66.202,66.183,66.188,91790000.0
2009-04-09 20:08:00,66.209,66.213,66.191,66.208,110000000.0
2009-04-09 20:09:00,66.221,66.221,66.187,66.209,90330000.0
2009-04-09 20:10:00,66.201,66.216,66.201,66.216,85630000.0
2009-04-09 20:11:00,66.19,66.205,66.19,66.205,73470000.0
2009-04-09 20:12:00,66.215,66.215,66.196,66.2,81690000.0
2009-04-09 20:13:00,66.217,66.22,66.216,66.218,52770000.0
2009-04-09 20:14:00,66.21,66.221,66.2,66.2,50420000.0
2009-04-09 20:15:00,66.216,66.23,66.197,66.22,95580000.0
2009-04-09 20:16:00,66.188,66.21,66.186,66.207,69750000.0
2009-04-09 20:17:00,66.195,66.198,66.19,66.197,78190000.0
2009-04-09 20:18:00,66.207,66.207,66.2,66.201,69760000.0
2009-04-09 20:19:00,66.197,66.197,66.191,66.196,58350000.0
2009-04-09 20:21:00,66.214,66.214,66.183,66.191,53360000.0
2009-04-09 20:23:00,66.197,66.205,66.192,66.196,82700000.0
2009-04-09 20:24:00,66.218,66.218,66.2,66.207,10140000.0
2009-04-09 20:25:00,66.215,66.215,66.2,66.211,69990000.0
2009-04-09 20:26:00,66.199,66.2,66.197,66.198,59980000.0
2009-04-09 20:27:00,66.222,66.222,66.201,66.201,74250000.0
2009-04-09 20:28:00,66.213,66.227,66.213,66.227,53620000.0
2009-04-09 20:30:00,66.237,66.237,66.228,66.228,81110000.0
2009-04-09 20:33:00,66.225,66.225,66.203,66.219,68670000.0
2009-04-09 20:34:00,66.209,66.215,66.2,66.215,70730000.0
2009-04-09 20:35:00,66.221,66.222,66.203,66.203,39700000.0
2009-04-09 20:36:00,66.232,66.232,66.206,66.212,70110000.0
2009-04-09 20:37:00,66.195,66.21,66.195,66.209,56670000.0
2009-04-09 20:38:00,66.211,66.214,66.195,66.214,79860000.0
2009-04-09 20:39:00,66.229,66.24,66.227,66.232,83780000.0
2009-04-09 20:40:00,66.209,66.226,66.207,66.226,11480000.0
2009-04-09 20:41:00,66.232,66.233,66.23,66.23,104440000.0
2009-04-09 20:42:00,66.248,66.25,66.233,66.233,105970000.0
2009-04-09 20:43:00,66.224,66.238,66.224,66.238,103970000.0
2009-04-09 20:44:00,66.235,66.267,66.235,66.258,34800000.0
2009-04-09 20:45:00,66.277,66.277,66.249,66.26,16950000.0
2009-04-09 20:46:00,66.265,66.28,66.256,66.273,17930000.0
2009-04-09 20:47:00,66.256,66.266,66.256,66.264,111960000.0
2009-04-09 20:48:00,66.301,66.301,66.279,66.279,64710000.0
2009-04-09 20:50:00,66.275,66.282,66.26,66.27,106710000.0
2009-04-09 20:51:00,66.284,66.284,66.247,66.26,99170000.0
2009-04-09 20:52:00,66.25,66.25,66.235,66.236,84860000.0
2009-04-09 20:53:00,66.234,66.241,66.233,66.235,86160000.0
2009-04-09 20:54:00,66.264,66.264,66.229,66.241,70430000.0
2009-04-09 20:55:00,66.23,66.236,66.227,66.227,70550000.0
2009-04-09 20:56:00,66.234,66.253,66.234,66.253,121560000.0
2009-04-09 20:57:00,66.253,66.253,66.243,66.243,5450000.0
2009-04-09 20:58:00,66.236,66.249,66.232,66.232,88470000.0
2009-04-09 20:59:00,66.237,66.25,66.225,66.25,94880000.0
2009-04-09 21:00:00,66.263,66.263,66.234,66.257,79420000.0
2009-04-09 21:01:00,66.244,66.274,66.244,66.274,121100000.0
2009-04-09 21:02:00,66.25,66.27,66.25,66.27,104370000.0
2009-04-09 21:03:00,66.279,66.279,66.253,66.268,59380000.0
2009-04-09 21:04:00,66.26,66.281,66.26,66.281,58280000.0
2009-04-09 21:05:00,66.266,66.282,66.266,66.282,76850000.0
2009-04-09 21:06:00,66.302,66.302,66.281,66.281,60660000.0
2009-04-09 21:07:00,66.283,66.283,66.264,66.276,98930000.0
2009-04-09 21:08:00,66.284,66.3,66.267,66.3,56020000.0
2009-04-09 21:09:00,66.294,66.294,66.267,66.27,44910000.0
2009-04-09 21:10:00,66.259,66.272,66.247,66.247,84510000.0
2009-04-09 21:11:00,66.258,66.272,66.258,66.265,104300000.0
2009-04-09 21:12:00,66.283,66.287,66.28,66.28,80730000.0
2009-04-09 21:14:00,66.272,66.272,66.249,66.268,40840000.0
2009-04-09 21:15:00,66.276,66.276,66.255,66.255,7740000.0
2009-04-09 21:16:00,66.259,66.273,66.255,66.273,16180000.0
2009-04-09 21:17:00,66.253,66.275,66.253,66.275,113110000.0
2009-04-09 21:18:00,66.293,66.293,66.252,66.252,103940000.0
2009-04-09 21:19:00,66.259,66.266,66.253,66.257,107840000.0
2009-04-09 21:20:00,66.268,66.275,66.262,66.271,95920000.0
2009-04-09 21:21:00,66.286,66.286,66.271,66.271,64200000.0
2009-04-09 21:22:00,66.268,66.279,66.262,66.274,89430000.0
2009-04-09 21:24:00,66.302,66.302,66.267,66.279,54210000.0
2009-04-09 21:25:00,66.278,66.279,66.276,66.278,59620000.0
2009-04-09 21:27:00,66.286,66.286,66.271,66.277,112920000.0
2009-04-09 21:28:00,66.251,66.263,66.251,66.263,141540000.0
2009-04-09 21:29:00,66.268,66.275,66.263,66.273,127720000.0
2009-04-09 21:30:00,66.284,66.284,66.277,66.277,96240000.0
2009-04-09 21:31:00,66.275,66.28,66.273,66.276,94800000.0
2009-04-09 21:32:00,66.276,66.279,66.26,66.26,117300000.0
2009-04-09 21:33:00,66.281,66.281,66.245,66.261,132600000.0
2009-04-09 21:34:00,66.247,66.247,66.222,66.222,101430000.0
2009-04-09 21:35:00,66.239,66.256,66.235,66.256,70400000.0
2009-04-09 21:36:00,66.253,66.253,66.24,66.251,71940000.0
2009-04-09 21:37:00,66.234,66.243,66.229,66.229,10550000.0
2009-04-09 21:38:00,66.247,66.251,66.228,66.24,169380000.0
2009-04-09 21:39:00,66.267,66.267,66.231,66.233,157480000.0
2009-04-09 21:40:00,66.23,66.252,66.23,66.252,9050000.0
2009-04-09 21:41:00,66.235,66.238,66.23,66.232,72370000.0
2009-04-09 21:42:00,66.267,66.271,66.248,66.248,101340000.0
2009-04-09 21:43:00,66.224,66.23,66.222,66.226,91020000.0
2009-04-09 21:45:00,66.247,66.248,66.243,66.243,6020000.0
2009-04-09 21:46:00,66.24,66.24,66.22,66.223,10930000.0
2009-04-09 21:47:00,66.242,66.252,66.236,66.252,136650000.0
2009-04-09 21:48:00,66.262,66.262,66.234,66.244,16740000.0
2009-04-09 21:49:00,66.24,66.245,66.226,66.238,122130000.0
2009-04-09 21:50:00,66.228,66.245,66.215,66.245,64760000.0
2009-04-09 21:51:00,66.254,66.254,66.224,66.244,51970000.0
2009-04-09 21:52:00,66.245,66.245,66.236,66.242,85030000.0
2009-04-09 21:53:00,66.25,66.256,66.231,66.231,107940000.0
2009-04-09 21:54:00,66.259,66.259,66.24,66.25,82720000.0
2009-04-09 21:55:00,66.259,66.259,66.23,66.23,113090000.0
2009-04-09 21:56:00,66.242,66.264,66.242,66.255,63250000.0
2009-04-09 21:57:00,66.282,66.282,66.253,66.267,129800000.0
2009-04-09 21:58:00,66.256,66.256,66.25,66.25,97670000.0
2009-04-09 21:59:00,66.26,66.266,66.26,66.26,83130000.0
2009-04-09 22:00:00,66.291,66.291,66.255,66.267,102380000.0
2009-04-09 22:03:00,66.293,66.293,66.271,66.271,118670000.0
2009-04-09 22:04:00,66.275,66.277,66.268,66.27,101030000.0
2009-04-09 22:05:00,66.277,66.278,66.271,66.271,59070000.0
2009-04-09 22:06:00,66.303,66.303,66.265,66.274,56820000.0
2009-04-09 22:07:00,66.258,66.258,66.244,66.248,75030000.0
2009-04-09 22:08:00,66.23,66.244,66.23,66.236,94650000.0
2009-04-09 22:09:00,66.262,66.266,66.251,66.251,58020000.0
2009-04-09 22:10:00,66.265,66.267,66.259,66.259,78890000.0
2009-04-09 22:11:00,66.266,66.272,66.258,66.265,116040000.0
2009-04-09 22:12:00,66.302,66.302,66.261,66.261,84280000.0
2009-04-09 22:13:00,66.244,66.247,66.24,66.24,64900000.0
2009-04-09 22:15:00,66.278,66.278,66.238,66.26,93680000.0
2009-04-09 22:16:00,66.268,66.27,66.265,66.268,111020000.0
2009-04-09 22:18:00,66.289,66.289,66.262,66.274,83140000.0
2009-04-09 22:19:00,66.258,66.259,66.257,66.258,31330000.0
2009-04-09 22:21:00,66.284,66.284,66.261,66.261,127390000.0
2009-04-09 22:22:00,66.265,66.265,66.25,66.255,107050000.0
2009-04-09 22:23:00,66.264,66.281,66.255,66.281,112020000.0
2009-04-09 22:24:00,66.271,66.271,66.248,66.248,137330000.0
2009-04-09 22:25:00,66.23,66.235,66.229,66.229,11310000.0
2009-04-09 22:26:00,66.245,66.245,66.242,66.242,3190000.0
2009-04-09 22:27:00,66.236,66.237,66.222,66.222,113990000.0
2009-04-09 22:28:00,66.222,66.222,66.213,66.213,6390000.0
2009-04-09 22:29:00,66.229,66.252,66.223,66.244,81660000.0
2009-04-09 22:30:00,66.215,66.215,66.203,66.208,86420000.0
2009-04-09 22:31:00,66.217,66.221,66.212,66.212,12020000.0
2009-04-09 22:32:00,66.216,66.225,66.212,66.219,49500000.0
2009-04-09 22:33:00,66.254,66.254,66.213,66.213,94330000.0
2009-04-09 22:34:00,66.22,66.227,66.213,66.213,97320000.0
2009-04-09 22:35:00,66.248,66.25,66.246,66.247,88120000.0
2009-04-09 22:36:00,66.238,66.238,66.222,66.222,87270000.0
2009-04-09 22:38:00,66.23,66.244,66.223,66.234,95620000.0
2009-04-09 22:39:00,66.226,66.229,66.226,66.229,97540000.0
2009-04-09 22:42:00,66.248,66.248,66.213,66.222,88890000.0
2009-04-09 22:43:00,66.224,66.224,66.212,66.218,75370000.0
2009-04-09 22:44:00,66.227,66.235,66.222,66.222,66130000.0
2009-04-09 22:45:00,66.238,66.249,66.235,66.238,109670000.0
2009-04-09 22:46:00,66.248,66.248,66.237,66.24,10930000.0
2009-04-09 22:48:00,66.256,66.256,66.223,66.223,68480000.0
2009-04-09 22:49:00,66.229,66.229,66.227,66.227,67320000.0
2009-04-09 22:50:00,66.236,66.236,66.231,66.231,5080000.0
2009-04-09 22:51:00,66.239,66.254,66.239,66.247,122090000.0
2009-04-09 22:52:00,66.258,66.258,66.258,66.258,2440000.0
2009-04-09 22:53:00,66.276,66.276,66.267,66.267,87120000.0
2009-04-09 22:55:00,66.262,66.274,66.251,66.253,87680000.0
2009-04-09 22:56:00,66.272,66.294,66.272,66.289,119920000.0
2009-04-09 22:57:00,66.279,66.285,66.279,66.279,70720000.0
2009-04-09 23:00:00,66.295,66.295,66.274,66.281,51140000.0
2009-04-09 23:02:00,66.261,66.261,66.244,66.248,57930000.0
2009-04-09 23:03:00,66.277,66.277,66.269,66.269,52830000.0
2009-04-09 23:04:00,66.258,66.26,66.257,66.258,76140000.0
2009-04-09 23:05:00,66.235,66.235,66.23,66.23,57970000.0
2009-04-09 23:06:00,66.256,66.257,66.249,66.25,56020000.0
2009-04-09 23:08:00,66.258,66.258,66.249,66.249,64410000.0
2009-04-09 23:09:00,66.248,66.248,66.203,66.203,82450000.0
2009-04-09 23:10:00,66.205,66.207,66.199,66.207,71180000.0
2009-04-09 23:11:00,66.2,66.206,66.2,66.206,37940000.0
2009-04-09 23:12:00,66.225,66.225,66.22,66.22,57450000.0
2009-04-09 23:14:00,66.198,66.2,66.195,66.195,81140000.0
2009-04-09 23:15:00,66.215,66.22,66.21,66.211,66020000.0
2009-04-09 23:18:00,66.207,66.207,66.2,66.2,138590000.0
2009-04-09 23:20:00,66.191,66.192,66.191,66.192,5260000.0
2009-04-09 23:21:00,66.188,66.189,66.185,66.187,101430000.0
2009-04-09 23:22:00,66.176,66.18,66.175,66.178,108160000.0
2009-04-09 23:23:00,66.209,66.209,66.208,66.208,34030000.0
2009-04-09 23:24:00,66.197,66.197,66.197,66.197,1320000.0
2009-04-09 23:25:00,66.188,66.191,66.188,66.19,54520000.0
2009-04-09 23:27:00,66.216,66.216,66.196,66.2,28640000.0
2009-04-09 23:28:00,66.204,66.204,66.194,66.2,65540000.0
2009-04-09 23:29:00,66.211,66.262,66.211,66.254,42430000.0
2009-04-09 23:30:00,66.226,66.226,66.22,66.226,91060000.0
2009-04-09 23:31:00,66.236,66.239,66.234,66.239,79960000.0
2009-04-09 23:32:00,66.228,66.241,66.225,66.236,33240000.0
2009-04-09 23:35:00,66.227,66.23,66.226,66.23,75040000.0
2009-04-09 23:36:00,66.246,66.246,66.241,66.241,4880000.0
2009-04-09 23:39:00,66.259,66.259,66.247,66.252,118270000.0
2009-04-09 23:42:00,66.235,66.237,66.228,66.229,33640000.0
2009-04-09 23:45:00,66.275,66.275,66.269,66.269,16900000.0
2009-04-09 23:48:00,66.269,66.269,66.26,66.26,53710000.0
2009-04-09 23:51:00,66.245,66.247,66.241,66.241,35300000.0
2009-04-09 23:54:00,66.234,66.235,66.226,66.226,64470000.0
2009-04-09 23:57:00,66.274,66.276,66.269,66.269,23450000.0
2009-04-09 23:59:00,66.263,66.263,66.231,66.231,61110000.0
2009-04-10 00:00:00,66.239,66.239,66.237,66.239,33540000.0
2009-04-10 00:02:00,66.252,66.274,66.247,66.266,111480000.0
2009-04-10 00:03:00,66.249,66.25,66.247,66.249,56070000.0
2009-04-10 00:04:00,66.238,66.247,66.234,66.234,43010000.0
2009-04-10 00:05:00,66.223,66.24,66.223,66.237,30090000.0
2009-04-10 00:06:00,66.23,66.238,66.23,66.236,69830000.0
2009-04-10 00:08:00,66.249,66.25,66.245,66.249,70700000.0
2009-04-10 00:09:00,66.266,66.266,66.231,66.231,77910000.0
2009-04-10 00:10:00,66.235,66.236,66.23,66.23,39800000.0
2009-04-10 00:11:00,66.239,66.26,66.239,66.26,88790000.0
2009-04-10 00:12:00,66.255,66.257,66.248,66.254,83760000.0
2009-04-10 00:13:00,66.246,66.25,66.245,66.249,75200000.0
2009-04-10 00:14:00,66.267,66.267,66.258,66.259,64580000.0
2009-04-10 00:15:00,66.256,66.256,66.244,66.249,127590000.0
2009-04-10 00:18:00,66.267,66.267,66.258,66.259,92480000.0
2009-04-10 00:19:00,66.23,66.235,66.23,66.235,75450000.0
2009-04-10 00:21:00,66.257,66.257,66.25,66.25,93600000.0
2009-04-10 00:22:00,66.23,66.244,66.23,66.238,69350000.0
2009-04-10 00:24:00,66.261,66.261,66.232,66.232,67400000.0
2009-04-10 00:25:00,66.218,66.227,66.218,66.227,86170000.0
2009-04-10 00:26:00,66.247,66.247,66.238,66.238,62280000.0
2009-04-10 00:30:00,66.254,66.254,66.216,66.232,108610000.0
2009-04-10 00:32:00,66.257,66.257,66.249,66.249,143400000.0
2009-04-10 00:34:00,66.246,66.273,66.246,66.273,99160000.0
2009-04-10 00:35:00,66.278,66.278,66.234,66.234,57720000.0
2009-04-10 00:36:00,66.258,66.258,66.252,66.253,102810000.0
2009-04-10 00:37:00,66.233,66.247,66.231,66.231,80330000.0
2009-04-10 00:39:00,66.253,66.253,66.241,66.241,24600000.0
2009-04-10 00:42:00,66.273,66.273,66.223,66.223,107480000.0
2009-04-10 00:43:00,66.229,66.231,66.225,66.226,135570000.0
2009-04-10 00:44:00,66.235,66.235,66.227,66.231,54820000.0
2009-04-10 00:45:00,66.248,66.255,66.24,66.24,61260000.0
2009-04-10 00:47:00,66.223,66.231,66.223,66.228,113780000.0
2009-04-10 00:48:00,66.256,66.256,66.25,66.25,44040000.0
2009-04-10 00:50:00,66.247,66.247,66.241,66.241,42380000.0
2009-04-10 00:51:00,66.221,66.226,66.221,66.226,72090000.0
2009-04-10 00:52:00,66.255,66.255,66.232,66.232,75200000.0
2009-04-10 00:53:00,66.244,66.244,66.221,66.221,49480000.0
2009-04-10 00:54:00,66.235,66.237,66.229,66.229,54340000.0
2009-04-10 00:55:00,66.229,66.237,66.229,66.237,59320000.0
2009-04-10 00:56:00,66.249,66.25,66.244,66.246,45330000.0
2009-04-10 00:57:00,66.267,66.267,66.219,66.233,41700000.0
2009-04-10 00:58:00,66.21,66.242,66.21,66.242,52410000.0
2009-04-10 00:59:00,66.238,66.242,66.225,66.23,106060000.0
2009-04-10 01:00:00,66.258,66.266,66.251,66.251,144950000.0
2009-04-10 01:01:00,66.236,66.239,66.236,66.239,3380000.0
2009-04-10 01:02:00,66.246,66.246,66.234,66.239,76670000.0
2009-04-10 01:04:00,66.226,66.276,66.225,66.259,30850000.0
2009-04-10 01:05:00,66.268,66.281,66.248,66.261,47100000.0
2009-04-10 01:06:00,66.251,66.262,66.246,66.257,96520000.0
2009-04-10 01:07:00,66.267,66.267,66.256,66.256,126940000.0
2009-04-10 01:08:00,66.272,66.305,66.265,66.286,41250000.0
2009-04-10 01:09:00,66.32,66.339,66.299,66.318,50180000.0
2009-04-10 01:10:00,66.325,66.325,66.304,66.308,24210000.0
2009-04-10 01:11:00,66.313,66.313,66.297,66.307,47970000.0
2009-04-10 01:12:00,66.308,66.317,66.308,66.316,66680000.0
2009-04-10 01:13:00,66.31,66.326,66.31,66.312,71120000.0
2009-04-10 01:14:00,66.317,66.317,66.309,66.31,160500000.0
2009-04-10 01:15:00,66.343,66.343,66.315,66.324,78580000.0
2009-04-10 01:17:00,66.333,66.365,66.333,66.365,103670000.0
2009-04-10 01:18:00,66.352,66.352,66.295,66.334,104230000.0
2009-04-10 01:19:00,66.331,66.343,66.32,66.32,73790000.0
2009-04-10 01:20:00,66.343,66.362,66.343,66.355,40240000.0
2009-04-10 01:21:00,66.346,66.347,66.34,66.34,35020000.0
2009-04-10 01:22:00,66.351,66.384,66.351,66.362,38760000.0
2009-04-10 01:23:00,66.353,66.367,66.353,66.367,38180000.0
2009-04-10 01:24:00,66.384,66.384,66.358,66.375,18980000.0
2009-04-10 01:25:00,66.371,66.407,66.371,66.39,33740000.0
2009-04-10 01:26:00,66.384,66.423,66.38,66.423,51700000.0
2009-04-10 01:27:00,66.403,66.403,66.342,66.343,109650000.0
2009-04-10 01:28:00,66.361,66.379,66.357,66.37,75650000.0
2009-04-10 01:29:00,66.352,66.37,66.352,66.367,67830000.0
2009-04-10 01:30:00,66.407,66.407,66.369,66.373,82840000.0
2009-04-10 01:31:00,66.384,66.384,66.36,66.36,127260000.0
2009-04-10 01:32:00,66.35,66.366,66.35,66.354,103600000.0
2009-04-10 01:33:00,66.382,66.382,66.338,66.348,133620000.0
2009-04-10 01:34:00,66.362,66.362,66.327,66.331,114940000.0
2009-04-10 01:35:00,66.349,66.373,66.349,66.366,58330000.0
2009-04-10 01:36:00,66.37,66.387,66.366,66.387,83850000.0
2009-04-10 01:37:00,66.394,66.394,66.382,66.389,8640000.0
2009-04-10 01:38:00,66.384,66.425,66.384,66.425,69400000.0
2009-04-10 01:39:00,66.411,66.411,66.375,66.375,72230000.0
2009-04-10 01:40:00,66.348,66.35,66.346,66.348,75560000.0
2009-04-10 01:41:00,66.338,66.349,66.321,66.345,24980000.0
2009-04-10 01:42:00,66.347,66.347,66.337,66.337,76910000.0
2009-04-10 01:43:00,66.346,66.346,66.339,66.345,79270000.0
2009-04-10 01:44:00,66.375,66.376,66.369,66.371,108570000.0
2009-04-10 01:45:00,66.339,66.348,66.339,66.348,90970000.0
2009-04-10 01:46:00,66.368,66.37,66.366,66.368,82010000.0
2009-04-10 01:47:00,66.349,66.363,66.343,66.343,70360000.0
2009-04-10 01:48:00,66.365,66.365,66.326,66.326,79960000.0
2009-04-10 01:49:00,66.327,66.33,66.326,66.328,48150000.0
2009-04-10 01:50:00,66.346,66.381,66.346,66.376,43790000.0
2009-04-10 01:51:00,66.34,66.354,66.34,66.354,87570000.0
2009-04-10 01:52:00,66.351,66.365,66.351,66.365,63600000.0
2009-04-10 01:53:00,66.379,66.405,66.367,66.405,74510000.0
2009-04-10 01:54:00,66.395,66.395,66.384,66.389,68100000.0
2009-04-10 01:55:00,66.372,66.372,66.371,66.371,3760000.0
2009-04-10 01:56:00,66.361,66.368,66.36,66.368,73340000.0
2009-04-10 01:57:00,66.393,66.393,66.372,66.372,58440000.0
2009-04-10 02:01:00,66.433,66.435,66.423,66.426,106710000.0
2009-04-10 02:02:00,66.416,66.419,66.415,66.418,35780000.0
2009-04-10 02:03:00,66.434,66.434,66.413,66.413,50950000.0
2009-04-10 02:04:00,66.417,66.417,66.401,66.401,19590000.0
2009-04-10 02:05:00,66.415,66.415,66.386,66.408,41730000.0
2009-04-10 02:06:00,66.377,66.385,66.371,66.385,56340000.0
2009-04-10 02:07:00,66.38,66.394,66.38,66.39,63930000.0
2009-04-10 02:08:00,66.383,66.417,66.383,66.415,141090000.0
2009-04-10 02:09:00,66.377,66.38,66.376,66.379,74340000.0
2009-04-10 02:10:00,66.386,66.386,66.379,66.385,100310000.0
2009-04-10 02:11:00,66.377,66.381,66.364,66.378,101240000.0
2009-04-10 02:12:00,66.394,66.394,66.365,66.371,92110000.0
2009-04-10 02:13:00,66.383,66.402,66.383,66.399,72070000.0
2009-04-10 02:14:00,66.391,66.397,66.39,66.39,46650000.0
2009-04-10 02:15:00,66.418,66.418,66.375,66.386,41210000.0
2009-04-10 02:16:00,66.379,66.387,66.379,66.386,43470000.0
2009-04-10 02:17:00,66.379,66.387,66.379,66.387,39290000.0
2009-04-10 02:18:00,66.404,66.404,66.38,66.38,19290000.0
2009-04-10 02:19:00,66.392,66.395,66.384,66.395,43060000.0
2009-04-10 02:20:00,66.411,66.426,66.409,66.409,55840000.0
2009-04-10 02:21:00,66.442,66.442,66.422,66.422,105160000.0
2009-04-10 02:22:00,66.406,66.418,66.406,66.411,78130000.0
2009-04-10 02:23:00,66.394,66.4,66.381,66.396,61830000.0
2009-04-10 02:24:00,66.374,66.383,66.371,66.371,86030000.0
2009-04-10 02:25:00,66.378,66.379,66.374,66.377,131460000.0
2009-04-10 02:26:00,66.372,66.38,66.357,66.375,112320000.0
2009-04-10 02:28:00,66.337,66.343,66.329,66.329,125170000.0
2009-04-10 02:29:00,66.34,66.352,66.332,66.332,67690000.0
2009-04-10 02:30:00,66.361,66.361,66.322,66.322,88000000.0
2009-04-10 02:31:00,66.329,66.331,66.327,66.329,88330000.0
2009-04-10 02:32:00,66.319,66.322,66.316,66.319,75310000.0
2009-04-10 02:33:00,66.344,66.344,66.314,66.322,71590000.0
2009-04-10 02:34:00,66.299,66.299,66.232,66.232,75730000.0
2009-04-10 02:35:00,66.222,66.277,66.222,66.273,20570000.0
2009-04-10 02:36:00,66.26,66.266,66.259,66.266,77750000.0
2009-04-10 02:37:00,66.282,66.306,66.276,66.289,87880000.0
2009-04-10 02:38:00,66.298,66.321,66.295,66.3,115990000.0
2009-04-10 02:39:00,66.33,66.33,66.307,66.319,103420000.0
2009-04-10 02:40:00,66.31,66.317,66.31,66.31,79060000.0
2009-04-10 02:41:00,66.319,66.344,66.318,66.344,73730000.0
2009-04-10 02:42:00,66.332,66.332,66.307,66.317,83130000.0
2009-04-10 02:43:00,66.327,66.33,66.326,66.328,53220000.0
2009-04-10 02:45:00,66.358,66.358,66.294,66.3,89180000.0
2009-04-10 02:46:00,66.315,66.315,66.298,66.306,64960000.0
2009-04-10 02:47:00,66.293,66.302,66.277,66.302,80690000.0
2009-04-10 02:48:00,66.296,66.296,66.282,66.282,71760000.0
2009-04-10 02:49:00,66.289,66.29,66.287,66.289,68230000.0
2009-04-10 02:51:00,66.314,66.314,66.3,66.31,50800000.0
2009-04-10 02:52:00,66.297,66.311,66.294,66.294,43980000.0
2009-04-10 02:53:00,66.31,66.317,66.309,66.309,85570000.0
2009-04-10 02:54:00,66.319,66.319,66.302,66.313,6950000.0
2009-04-10 02:55:00,66.311,66.312,66.294,66.294,10710000.0
2009-04-10 02:56:00,66.309,66.316,66.309,66.315,71690000.0
2009-04-10 02:57:00,66.354,66.354,66.308,66.313,67340000.0
2009-04-10 02:58:00,66.3,66.308,66.3,66.302,52440000.0
2009-04-10 02:59:00,66.286,66.287,66.282,66.282,64190000.0
2009-04-10 03:00:00,66.306,66.306,66.285,66.304,48010000.0
2009-04-10 03:01:00,66.298,66.316,66.291,66.291,46130000.0
2009-04-10 03:02:00,66.303,66.322,66.287,66.322,82410000.0
2009-04-10 03:03:00,66.313,66.313,66.285,66.295,11140000.0
2009-04-10 03:04:00,66.278,66.279,66.277,66.279,66450000.0
2009-04-10 03:05:00,66.294,66.294,66.264,66.293,53590000.0
2009-04-10 03:06:00,66.283,66.283,66.262,66.262,65520000.0
2009-04-10 03:07:00,66.274,66.274,66.255,66.273,49880000.0
2009-04-10 03:08:00,66.251,66.274,66.251,66.274,49680000.0
2009-04-10 03:09:00,66.282,66.282,66.202,66.202,82480000.0
2009-04-10 03:10:00,66.202,66.234,66.202,66.231,8640000.0
2009-04-10 03:11:00,66.246,66.249,66.205,66.205,82830000.0
2009-04-10 03:12:00,66.223,66.232,66.217,66.232,7520000.0
2009-04-10 03:13:00,66.205,66.221,66.197,66.218,13330000.0
2009-04-10 03:14:00,66.191,66.211,66.174,66.179,70040000.0
2009-04-10 03:15:00,66.194,66.204,66.177,66.204,66260000.0
2009-04-10 03:16:00,66.204,66.225,66.204,66.21,52880000.0
2009-04-10 03:17:00,66.214,66.216,66.201,66.216,73000000.0
2009-04-10 03:18:00,66.24,66.24,66.192,66.201,51160000.0
2009-04-10 03:19:00,66.197,66.199,66.197,66.199,49610000.0
2009-04-10 03:20:00,66.196,66.199,66.174,66.195,82090000.0
2009-04-10 03:21:00,66.171,66.184,66.171,66.184,5450000.0
2009-04-10 03:22:00,66.182,66.188,66.177,66.184,9960000.0
2009-04-10 03:23:00,66.211,66.217,66.211,66.216,81550000.0
2009-04-10 03:24:00,66.204,66.204,66.2,66.2,4700000.0
2009-04-10 03:25:00,66.187,66.206,66.187,66.206,52580000.0
2009-04-10 03:26:00,66.208,66.213,66.187,66.213,81720000.0
2009-04-10 03:27:00,66.203,66.203,66.18,66.195,13600000.0
2009-04-10 03:28:00,66.19,66.205,66.184,66.184,67680000.0
2009-04-10 03:29:00,66.2,66.205,66.194,66.199,56810000.0
2009-04-10 03:30:00,66.213,66.213,66.187,66.193,61770000.0
2009-04-10 03:31:00,66.195,66.195,66.175,66.187,52830000.0
2009-04-10 03:32:00,66.158,66.183,66.158,66.162,50480000.0
2009-04-10 03:33:00,66.194,66.194,66.158,66.175,81520000.0
2009-04-10 03:34:00,66.164,66.164,66.153,66.158,12620000.0
2009-04-10 03:35:00,66.151,66.165,66.144,66.156,55510000.0
2009-04-10 03:36:00,66.131,66.151,66.123,66.146,68990000.0
2009-04-10 03:37:00,66.159,66.171,66.128,66.138,53990000.0
2009-04-10 03:38:00,66.111,66.129,66.111,66.128,48550000.0
2009-04-10 03:39:00,66.129,66.144,66.125,66.136,80630000.0
2009-04-10 03:40:00,66.144,66.155,66.142,66.155,10520000.0
2009-04-10 03:41:00,66.151,66.156,66.141,66.156,78590000.0
2009-04-10 03:42:00,66.153,66.159,66.15,66.155,10890000.0
2009-04-10 03:43:00,66.152,66.166,66.144,66.166,80300000.0
2009-04-10 03:44:00,66.157,66.183,66.155,66.174,61560000.0
2009-04-10 03:45:00,66.174,66.174,66.142,66.142,75580000.0
2009-04-10 03:46:00,66.156,66.162,66.142,66.149,62840000.0
2009-04-10 03:47:00,66.166,66.166,66.145,66.155,56120000.0
2009-04-10 03:48:00,66.174,66.174,66.145,66.16,64210000.0
2009-04-10 03:49:00,66.149,66.161,66.134,66.134,51300000.0
2009-04-10 03:50:00,66.146,66.161,66.136,66.155,49090000.0
2009-04-10 03:51:00,66.129,66.14,66.116,66.129,81840000.0
2009-04-10 03:52:00,66.13,66.133,66.098,66.098,7510000.0
2009-04-10 03:53:00,66.101,66.112,66.092,66.108,83730000.0
2009-04-10 03:54:00,66.099,66.102,66.075,66.086,106050000.0
2009-04-10 03:55:00,66.092,66.118,66.092,66.109,84760000.0
2009-04-10 03:56:00,66.118,66.133,66.096,66.133,73300000.0
2009-04-10 03:57:00,66.121,66.121,66.098,66.115,72720000.0
2009-04-10 03:58:00,66.102,66.112,66.087,66.098,71090000.0
2009-04-10 03:59:00,66.093,66.093,66.066,66.07,44860000.0
2009-04-10 04:00:00,66.094,66.098,66.073,66.094,43500000.0
2009-04-10 04:01:00,66.096,66.112,66.086,66.112,83170000.0
2009-04-10 04:02:00,66.096,66.115,66.094,66.101,61120000.0
2009-04-10 04:03:00,66.113,66.113,66.078,66.103,70970000.0
2009-04-10 04:04:00,66.108,66.109,66.107,66.109,66410000.0
2009-04-10 04:05:00,66.107,66.107,66.092,66.106,57900000.0
2009-04-10 04:06:00,66.125,66.125,66.102,66.117,65640000.0
2009-04-10 04:07:00,66.115,66.123,66.102,66.102,52110000.0
2009-04-10 04:08:00,66.109,66.133,66.107,66.126,49260000.0
2009-04-10 04:09:00,66.117,66.118,66.111,66.115,80120000.0
2009-04-10 04:10:00,66.125,66.128,66.111,66.118,12010000.0
2009-04-10 04:11:00,66.098,66.139,66.096,66.139,41630000.0
2009-04-10 04:12:00,66.13,66.13,66.057,66.097,81240000.0
2009-04-10 04:13:00,66.099,66.115,66.099,66.115,61380000.0
2009-04-10 04:14:00,66.098,66.136,66.071,66.131,72550000.0
2009-04-10 04:15:00,66.073,66.081,66.046,66.075,72560000.0
2009-04-10 04:17:00,66.07,66.073,66.064,66.064,67540000.0
2009-04-10 04:18:00,66.103,66.103,66.052,66.052,50670000.0
2009-04-10 04:19:00,66.064,66.064,66.043,66.051,50820000.0
2009-04-10 04:20:00,66.057,66.065,66.035,66.038,83760000.0
2009-04-10 04:21:00,66.059,66.059,66.048,66.048,3190000.0
2009-04-10 04:22:00,66.039,66.059,66.036,66.045,58630000.0
2009-04-10 04:23:00,66.037,66.045,66.037,66.039,72280000.0
2009-04-10 04:24:00,66.065,66.065,66.051,66.051,67200000.0
2009-04-10 04:25:00,66.048,66.053,66.035,66.053,54310000.0
2009-04-10 04:26:00,66.05,66.061,66.044,66.044,65270000.0
2009-04-10 04:27:00,66.094,66.094,66.04,66.048,49480000.0
2009-04-10 04:28:00,66.033,66.043,66.021,66.036,47190000.0
2009-04-10 04:29:00,66.039,66.044,66.032,66.037,78860000.0
2009-04-10 04:30:00,66.051,66.051,66.035,66.039,8840000.0
2009-04-10 04:31:00,66.04,66.045,66.031,66.031,64290000.0
2009-04-10 04:33:00,66.067,66.068,66.062,66.062,73300000.0
2009-04-10 04:35:00,66.041,66.07,66.041,66.05,53350000.0
2009-04-10 04:37:00,66.048,66.048,66.036,66.044,120310000.0
2009-04-10 04:39:00,66.077,66.077,66.069,66.069,4130000.0
2009-04-10 04:40:00,66.039,66.046,66.039,66.041,48920000.0
2009-04-10 04:41:00,66.049,66.05,66.047,66.047,85130000.0
2009-04-10 04:42:00,66.086,66.086,66.081,66.081,6200000.0
2009-04-10 04:43:00,66.055,66.058,66.048,66.058,52100000.0
2009-04-10 04:44:00,66.044,66.069,66.044,66.064,81050000.0
2009-04-10 04:45:00,66.044,66.054,66.044,66.051,12770000.0
2009-04-10 04:46:00,66.047,66.057,66.047,66.057,49260000.0
2009-04-10 04:47:00,66.079,66.08,66.076,66.077,84500000.0
2009-04-10 04:48:00,66.059,66.059,66.046,66.052,7700000.0
2009-04-10 04:50:00,66.077,66.08,66.077,66.078,59500000.0
2009-04-10 04:51:00,66.068,66.074,66.062,66.068,69570000.0
2009-04-10 04:52:00,66.068,66.072,66.054,66.069,62490000.0
2009-04-10 04:53:00,66.066,66.066,66.05,66.05,51950000.0
2009-04-10 04:54:00,66.093,66.101,66.067,66.094,68150000.0
2009-04-10 04:55:00,66.101,66.101,66.056,66.065,50960000.0
2009-04-10 04:56:00,66.055,66.057,66.051,66.057,48150000.0
2009-04-10 04:57:00,66.074,66.074,66.045,66.053,79180000.0
2009-04-10 04:58:00,66.047,66.047,66.047,66.047,1690000.0
2009-04-10 04:59:00,66.03,66.042,66.024,66.038,68120000.0
2009-04-10 05:00:00,66.034,66.034,65.997,66.011,63740000.0
2009-04-10 05:01:00,66.017,66.017,66.011,66.016,62370000.0
2009-04-10 05:02:00,66.011,66.041,66.011,66.036,67760000.0
2009-04-10 05:03:00,66.029,66.06,66.024,66.06,21700000.0
2009-04-10 05:04:00,66.063,66.063,66.041,66.041,74200000.0
2009-04-10 05:05:00,66.033,66.061,66.027,66.054,73890000.0
2009-04-10 05:06:00,66.021,66.034,66.021,66.034,109050000.0
2009-04-10 05:08:00,66.058,66.084,66.058,66.084,68400000.0
2009-04-10 05:09:00,66.078,66.08,66.077,66.078,71700000.0
2009-04-10 05:10:00,66.039,66.055,66.039,66.048,67720000.0
2009-04-10 05:11:00,66.038,66.046,66.038,66.046,44360000.0
2009-04-10 05:12:00,66.075,66.075,66.067,66.067,44530000.0
2009-04-10 05:14:00,66.024,66.024,66.013,66.017,59450000.0
2009-04-10 05:15:00,66.045,66.045,66.013,66.02,70010000.0
2009-04-10 05:16:00,66.019,66.027,66.019,66.027,62360000.0
2009-04-10 05:17:00,66.028,66.028,66.019,66.019,52820000.0
2009-04-10 05:18:00,66.044,66.044,66.024,66.03,66160000.0
2009-04-10 05:19:00,66.019,66.028,66.019,66.022,45920000.0
2009-04-10 05:21:00,66.047,66.047,66.037,66.037,84220000.0
2009-04-10 05:22:00,66.018,66.018,66.018,66.018,1690000.0
2009-04-10 05:23:00,66.031,66.043,66.027,66.043,55190000.0
2009-04-10 05:24:00,66.037,66.038,66.032,66.033,69220000.0
2009-04-10 05:25:00,66.035,66.035,66.023,66.029,56240000.0
2009-04-10 05:26:00,66.026,66.041,66.016,66.037,53640000.0
2009-04-10 05:30:00,66.03,66.03,66.015,66.028,143730000.0
2009-04-10 05:31:00,66.025,66.038,66.025,66.032,113350000.0
2009-04-10 05:32:00,66.037,66.047,66.037,66.046,67350000.0
2009-04-10 05:33:00,66.177,66.177,66.17,66.171,90870000.0
2009-04-10 05:34:00,66.048,66.048,66.04,66.04,81760000.0
2009-04-10 05:35:00,66.031,66.054,66.031,66.048,65400000.0
2009-04-10 05:36:00,66.045,66.045,66.021,66.021,65620000.0
2009-04-10 05:37:00,66.025,66.025,66.014,66.018,74050000.0
2009-04-10 05:38:00,66.023,66.023,65.995,66.002,22080000.0
2009-04-10 05:39:00,66.034,66.034,66.015,66.019,77010000.0
2009-04-10 05:40:00,66.018,66.027,66.012,66.018,89070000.0
2009-04-10 05:41:00,66.03,66.05,66.016,66.05,112180000.0
2009-04-10 05:42:00,66.043,66.043,66.017,66.03,97650000.0
2009-04-10 05:43:00,66.018,66.022,66.009,66.012,80750000.0
2009-04-10 05:44:00,66.003,66.023,66.003,66.015,79000000.0
2009-04-10 05:45:00,66.042,66.042,66.018,66.029,78890000.0
2009-04-10 05:46:00,66.018,66.023,66.013,66.018,49820000.0
2009-04-10 05:47:00,66.014,66.014,65.992,66.008,44220000.0
2009-04-10 05:48:00,66.022,66.022,66.002,66.017,88530000.0
2009-04-10 05:49:00,65.987,66.002,65.982,65.997,64690000.0
2009-04-10 05:50:00,65.993,66.015,65.993,65.998,79210000.0
2009-04-10 05:51:00,66.013,66.03,65.991,65.991,67410000.0
2009-04-10 05:52:00,66.004,66.004,65.983,65.983,63620000.0
2009-04-10 05:53:00,65.973,65.996,65.964,65.996,71400000.0
2009-04-10 05:54:00,65.987,65.987,65.98,65.98,51320000.0
2009-04-10 05:55:00,65.994,65.994,65.984,65.984,47610000.0
2009-04-10 05:56:00,65.997,65.997,65.987,65.987,92610000.0
2009-04-10 05:57:00,66.01,66.01,65.997,65.997,4320000.0
2009-04-10 05:58:00,65.984,66.0,65.984,66.0,5450000.0
2009-04-10 05:59:00,65.995,66.004,65.983,66.004,42640000.0
2009-04-10 06:00:00,66.023,66.023,65.998,66.017,64500000.0
2009-04-10 06:01:00,66.018,66.02,66.017,66.019,65920000.0
2009-04-10 06:02:00,65.994,66.014,65.994,66.014,133620000.0
2009-04-10 06:03:00,66.006,66.014,65.993,66.006,74040000.0
2009-04-10 06:04:00,65.997,65.997,65.981,65.981,94770000.0
2009-04-10 06:05:00,66.001,66.012,65.992,66.009,97300000.0
2009-04-10 06:06:00,65.994,66.011,65.986,65.99,97300000.0
2009-04-10 06:07:00,65.997,66.004,65.982,66.004,71420000.0
2009-04-10 06:08:00,65.994,65.994,65.98,65.98,46210000.0
2009-04-10 06:09:00,66.009,66.009,65.98,65.98,34050000.0
2009-04-10 06:10:00,65.998,66.0,65.998,65.998,38410000.0
2009-04-10 06:11:00,66.001,66.038,66.001,66.032,40850000.0
2009-04-10 06:12:00,66.012,66.031,66.007,66.012,20280000.0
2009-04-10 06:13:00,66.019,66.024,66.013,66.018,34410000.0
2009-04-10 06:14:00,66.025,66.025,66.013,66.025,53240000.0
2009-04-10 06:15:00,66.023,66.023,66.009,66.015,101750000.0
2009-04-10 06:16:00,66.023,66.033,66.011,66.011,69750000.0
2009-04-10 06:17:00,66.026,66.038,65.997,66.0,71930000.0
2009-04-10 06:18:00,66.022,66.022,66.0,66.0,86930000.0
2009-04-10 06:19:00,66.006,66.006,65.993,65.997,128120000.0
2009-04-10 06:20:00,65.998,66.013,65.99,66.012,105920000.0
2009-04-10 06:21:00,66.025,66.025,65.986,65.996,139280000.0
2009-04-10 06:22:00,66.002,66.002,65.965,65.99,119320000.0
2009-04-10 06:23:00,65.996,66.005,65.982,66.005,63750000.0
2009-04-10 06:24:00,66.028,66.028,66.019,66.019,86950000.0
2009-04-10 06:25:00,65.997,65.997,65.99,65.99,74660000.0
2009-04-10 06:26:00,66.005,66.024,66.005,66.021,67910000.0
2009-04-10 06:27:00,66.011,66.024,66.006,66.024,66680000.0
2009-04-10 06:28:00,66.021,66.027,66.02,66.025,74310000.0
2009-04-10 06:29:00,65.998,66.006,65.998,66.006,19580000.0
2009-04-10 06:30:00,66.027,66.027,66.02,66.02,78130000.0
2009-04-10 06:31:00,66.008,66.013,66.002,66.009,81120000.0
2009-04-10 06:32:00,65.983,66.009,65.983,66.006,109540000.0
2009-04-10 06:33:00,65.987,66.003,65.984,65.996,98640000.0
2009-04-10 06:34:00,65.993,66.015,65.993,66.015,84150000.0
2009-04-10 06:35:00,66.012,66.035,66.007,66.033,73700000.0
2009-04-10 06:37:00,66.024,66.024,66.011,66.018,54470000.0
2009-04-10 06:38:00,66.002,66.029,66.002,66.028,43750000.0
2009-04-10 06:39:00,66.032,66.032,66.014,66.02,85020000.0
2009-04-10 06:40:00,66.03,66.037,66.03,66.034,63470000.0
2009-04-10 06:41:00,66.037,66.046,66.037,66.046,72580000.0
2009-04-10 06:42:00,66.065,66.065,66.054,66.054,68330000.0
2009-04-10 06:43:00,66.056,66.063,66.048,66.058,61090000.0
2009-04-10 06:44:00,66.067,66.069,66.062,66.069,69840000.0
2009-04-10 06:45:00,66.095,66.095,66.066,66.071,52520000.0
2009-04-10 06:46:00,66.037,66.044,66.037,66.038,52320000.0
2009-04-10 06:47:00,66.044,66.059,66.033,66.056,85720000.0
2009-04-10 06:48:00,66.05,66.052,66.035,66.046,16720000.0
2009-04-10 06:49:00,66.036,66.05,66.036,66.05,5820000.0
2009-04-10 06:50:00,66.042,66.062,66.042,66.056,49660000.0
2009-04-10 06:51:00,66.062,66.075,66.062,66.075,85580000.0
2009-04-10 06:52:00,66.049,66.062,66.044,66.062,7320000.0
2009-04-10 06:53:00,66.049,66.062,66.04,66.04,55730000.0
2009-04-10 06:54:00,66.082,66.082,66.049,66.055,67160000.0
2009-04-10 06:55:00,66.041,66.072,66.041,66.064,53350000.0
2009-04-10 06:56:00,66.068,66.085,66.062,66.077,48710000.0
2009-04-10 06:57:00,66.062,66.076,66.062,66.074,87310000.0
2009-04-10 06:58:00,66.087,66.094,66.081,66.094,10700000.0
2009-04-10 06:59:00,66.068,66.076,66.068,66.075,75640000.0
2009-04-10 07:00:00,66.102,66.102,66.078,66.08,64320000.0
2009-04-10 07:01:00,66.094,66.094,66.074,66.094,57490000.0
2009-04-10 07:02:00,66.084,66.084,66.071,66.071,69190000.0
2009-04-10 07:03:00,66.095,66.095,66.071,66.093,49710000.0
2009-04-10 07:04:00,66.094,66.094,66.072,66.087,49500000.0
2009-04-10 07:05:00,66.08,66.095,66.08,66.086,87930000.0
2009-04-10 07:06:00,66.102,66.102,66.084,66.084,6580000.0
2009-04-10 07:07:00,66.093,66.098,66.081,66.098,51440000.0
2009-04-10 07:08:00,66.107,66.107,66.092,66.106,86580000.0
2009-04-10 07:09:00,66.109,66.109,66.078,66.086,15620000.0
2009-04-10 07:11:00,66.083,66.083,66.051,66.075,17480000.0
2009-04-10 07:12:00,66.081,66.081,66.046,66.073,67890000.0
2009-04-10 07:13:00,66.065,66.076,66.056,66.067,72580000.0
2009-04-10 07:14:00,66.051,66.074,66.051,66.066,98100000.0
2009-04-10 07:16:00,66.077,66.077,66.069,66.069,73030000.0
2009-04-10 07:17:00,66.066,66.069,66.053,66.067,63600000.0
2009-04-10 07:18:00,66.074,66.075,66.058,66.074,72790000.0
2009-04-10 07:19:00,66.082,66.102,66.082,66.089,47200000.0
2009-04-10 07:20:00,66.075,66.083,66.072,66.077,37770000.0
2009-04-10 07:21:00,66.077,66.086,66.077,66.078,79400000.0
2009-04-10 07:22:00,66.057,66.06,66.057,66.057,60500000.0
2009-04-10 07:23:00,66.06,66.06,66.008,66.027,67640000.0
2009-04-10 07:24:00,66.039,66.072,66.034,66.072,64180000.0
2009-04-10 07:25:00,66.065,66.065,66.053,66.058,53600000.0
2009-04-10 07:26:00,66.052,66.09,66.052,66.085,62290000.0
2009-04-10 07:27:00,66.05,66.066,66.05,66.066,47180000.0
2009-04-10 07:28:00,66.065,66.074,66.054,66.074,45730000.0
2009-04-10 07:29:00,66.072,66.077,66.072,66.076,81930000.0
2009-04-10 07:30:00,66.079,66.079,66.061,66.069,10000000.0
2009-04-10 07:31:00,66.051,66.057,66.049,66.052,69710000.0
2009-04-10 07:32:00,66.062,66.074,66.055,66.066,61480000.0
2009-04-10 07:35:00,66.097,66.1,66.097,66.098,45290000.0
2009-04-10 07:36:00,66.087,66.089,66.086,66.087,84000000.0
2009-04-10 07:38:00,66.067,66.075,66.063,66.075,73460000.0
2009-04-10 07:39:00,66.068,66.081,66.063,66.071,65320000.0
2009-04-10 07:40:00,66.063,66.08,66.063,66.075,57850000.0
2009-04-10 07:41:00,66.069,66.087,66.069,66.087,63970000.0
2009-04-10 07:42:00,66.094,66.094,66.067,66.087,53920000.0
2009-04-10 07:43:00,66.061,66.083,66.061,66.079,49610000.0
2009-04-10 07:44:00,66.062,66.083,66.062,66.074,80580000.0
2009-04-10 07:45:00,66.084,66.084,66.072,66.076,9210000.0
2009-04-10 07:46:00,66.069,66.069,66.069,66.069,2630000.0
2009-04-10 07:47:00,66.078,66.08,66.077,66.08,63550000.0
2009-04-10 07:48:00,66.077,66.077,66.071,66.071,50460000.0
2009-04-10 07:49:00,66.067,66.076,66.067,66.076,49230000.0
2009-04-10 07:50:00,66.08,66.085,66.072,66.078,82120000.0
2009-04-10 07:51:00,66.062,66.067,66.062,66.067,5450000.0
2009-04-10 07:52:00,66.083,66.083,66.074,66.079,10710000.0
2009-04-10 07:53:00,66.078,66.086,66.078,66.086,44280000.0
2009-04-10 07:54:00,66.105,66.105,66.077,66.082,82030000.0
2009-04-10 07:55:00,66.085,66.085,66.07,66.07,59640000.0
2009-04-10 07:56:00,66.077,66.086,66.069,66.069,73150000.0
2009-04-10 07:57:00,66.081,66.104,66.076,66.104,67370000.0
2009-04-10 07:58:00,66.086,66.086,66.073,66.084,55500000.0
2009-04-10 07:59:00,66.071,66.086,66.071,66.073,65820000.0
2009-04-10 08:00:00,66.101,66.101,66.066,66.081,49060000.0
2009-04-10 08:01:00,66.082,66.082,66.065,66.065,46120000.0
2009-04-10 08:02:00,66.069,66.075,66.06,66.074,85050000.0
2009-04-10 08:03:00,66.11,66.11,66.076,66.08,10520000.0
2009-04-10 08:04:00,66.067,66.086,66.064,66.086,47940000.0
2009-04-10 08:05:00,66.091,66.116,66.073,66.073,83170000.0
2009-04-10 08:06:00,66.094,66.094,66.083,66.083,6200000.0
2009-04-10 08:07:00,66.085,66.093,66.071,66.071,74520000.0
2009-04-10 08:08:00,66.079,66.09,66.067,66.078,47030000.0
2009-04-10 08:09:00,66.092,66.092,66.068,66.071,43790000.0
2009-04-10 08:10:00,66.061,66.073,66.061,66.067,85540000.0
2009-04-10 08:11:00,66.074,66.074,66.061,66.061,62900000.0
2009-04-10 08:12:00,66.071,66.071,66.037,66.05,74160000.0
2009-04-10 08:13:00,66.045,66.045,66.032,66.039,63570000.0
2009-04-10 08:14:00,66.04,66.046,66.04,66.04,55990000.0
2009-04-10 08:15:00,66.066,66.066,66.044,66.049,70390000.0
2009-04-10 08:16:00,66.037,66.045,66.032,66.044,53650000.0
2009-04-10 08:18:00,66.075,66.075,66.054,66.065,79560000.0
2009-04-10 08:19:00,66.087,66.102,66.087,66.102,5450000.0
2009-04-10 08:20:00,66.098,66.105,66.09,66.097,59930000.0
2009-04-10 08:22:00,66.099,66.104,66.092,66.097,116020000.0
2009-04-10 08:23:00,66.069,66.093,66.069,66.086,105350000.0
2009-04-10 08:24:00,66.1,66.1,66.081,66.081,143490000.0
2009-04-10 08:25:00,66.082,66.082,66.062,66.075,117170000.0
2009-04-10 08:26:00,66.074,66.083,66.046,66.067,62550000.0
2009-04-10 08:27:00,66.091,66.092,66.064,66.085,82010000.0
2009-04-10 08:28:00,66.083,66.083,66.055,66.067,86320000.0
2009-04-10 08:29:00,66.06,66.065,66.053,66.053,66180000.0
2009-04-10 08:30:00,66.061,66.096,66.045,66.045,61800000.0
2009-04-10 08:31:00,66.05,66.057,66.05,66.057,72450000.0
2009-04-10 08:32:00,66.043,66.043,66.031,66.031,20490000.0
2009-04-10 08:33:00,66.073,66.073,66.052,66.052,71290000.0
2009-04-10 08:34:00,66.055,66.055,66.041,66.041,81200000.0
2009-04-10 08:35:00,66.054,66.074,66.054,66.066,118230000.0
2009-04-10 08:36:00,66.048,66.057,66.048,66.057,93950000.0
2009-04-10 08:37:00,66.048,66.05,66.047,66.049,73890000.0
2009-04-10 08:39:00,66.093,66.093,66.053,66.053,78420000.0
2009-04-10 08:40:00,66.056,66.056,66.048,66.05,45370000.0
2009-04-10 08:42:00,66.093,66.093,66.062,66.062,89060000.0
2009-04-10 08:44:00,66.064,66.064,66.052,66.057,78040000.0
2009-04-10 08:45:00,66.073,66.073,66.054,66.063,68040000.0
2009-04-10 08:46:00,66.044,66.044,66.031,66.039,57040000.0
2009-04-10 08:47:00,66.031,66.044,66.031,66.034,73150000.0
2009-04-10 08:48:00,66.056,66.056,66.034,66.041,57770000.0
2009-04-10 08:49:00,66.045,66.046,66.042,66.042,50470000.0
2009-04-10 08:50:00,66.034,66.061,66.034,66.054,82570000.0
2009-04-10 08:51:00,66.03,66.03,66.018,66.018,4700000.0
2009-04-10 08:52:00,66.03,66.035,66.021,66.035,47680000.0
2009-04-10 08:53:00,66.026,66.04,66.018,66.034,79490000.0
2009-04-10 08:54:00,66.018,66.025,66.012,66.025,59860000.0
2009-04-10 08:55:00,66.029,66.034,66.02,66.028,57700000.0
2009-04-10 08:56:00,66.032,66.052,66.032,66.047,87800000.0
2009-04-10 08:57:00,66.03,66.045,66.03,66.03,66860000.0
2009-04-10 08:58:00,66.037,66.039,66.036,66.038,59910000.0
2009-04-10 08:59:00,66.032,66.046,66.031,66.031,79910000.0
2009-04-10 09:00:00,66.03,66.049,66.02,66.047,68270000.0
2009-04-10 09:01:00,66.05,66.063,66.04,66.063,85890000.0
2009-04-10 09:02:00,66.059,66.075,66.059,66.075,75660000.0
2009-04-10 09:03:00,66.085,66.085,66.064,66.069,38190000.0
2009-04-10 09:04:00,66.055,66.062,66.052,66.058,58530000.0
2009-04-10 09:05:00,66.065,66.066,66.057,66.066,71590000.0
2009-04-10 09:06:00,66.082,66.082,66.049,66.049,74380000.0
2009-04-10 09:07:00,66.056,66.063,66.053,66.058,58910000.0
2009-04-10 09:08:00,66.07,66.092,66.066,66.071,45200000.0
2009-04-10 09:09:00,66.095,66.098,66.067,66.095,118370000.0
2009-04-10 09:10:00,66.084,66.107,66.07,66.096,111780000.0
2009-04-10 09:11:00,66.121,66.134,66.121,66.124,57020000.0
2009-04-10 09:12:00,66.117,66.119,66.115,66.117,78690000.0
2009-04-10 09:15:00,66.114,66.114,66.094,66.099,30250000.0
2009-04-10 09:16:00,66.092,66.092,66.056,66.069,35770000.0
2009-04-10 09:17:00,66.058,66.075,66.054,66.075,51860000.0
2009-04-10 09:18:00,66.062,66.063,66.046,66.063,11460000.0
2009-04-10 09:19:00,66.06,66.082,66.06,66.068,32320000.0
2009-04-10 09:20:00,66.075,66.095,66.075,66.089,68370000.0
2009-04-10 09:21:00,66.079,66.08,66.077,66.078,35710000.0
2009-04-10 09:22:00,66.076,66.076,66.068,66.068,93990000.0
2009-04-10 09:23:00,66.08,66.092,66.08,66.082,79760000.0
2009-04-10 09:24:00,66.103,66.103,66.071,66.071,33430000.0
2009-04-10 09:25:00,66.087,66.096,66.079,66.079,52310000.0
2009-04-10 09:26:00,66.094,66.094,66.079,66.079,61810000.0
2009-04-10 09:27:00,66.113,66.113,66.083,66.083,73440000.0
2009-04-10 09:28:00,66.071,66.087,66.071,66.079,94450000.0
2009-04-10 09:29:00,66.07,66.082,66.07,66.078,82080000.0
2009-04-10 09:30:00,66.103,66.103,66.074,66.079,128960000.0
2009-04-10 09:31:00,66.087,66.088,66.083,66.087,72680000.0
2009-04-10 09:32:00,66.082,66.099,66.082,66.094,52540000.0
2009-04-10 09:33:00,66.084,66.092,66.075,66.088,36480000.0
2009-04-10 09:34:00,66.087,66.088,66.085,66.087,32390000.0
2009-04-10 09:36:00,66.101,66.101,66.069,66.07,25060000.0
2009-04-10 09:37:00,66.075,66.076,66.07,66.076,17470000.0
2009-04-10 09:38:00,66.069,66.076,66.069,66.076,53620000.0
2009-04-10 09:39:00,66.107,66.107,66.1,66.1,54910000.0
2009-04-10 09:40:00,66.076,66.076,66.069,66.075,57840000.0
2009-04-10 09:41:00,66.081,66.094,66.081,66.089,41330000.0
2009-04-10 09:42:00,66.078,66.083,66.073,66.077,53020000.0
2009-04-10 09:43:00,66.088,66.095,66.081,66.088,37660000.0
2009-04-10 09:44:00,66.099,66.1,66.097,66.097,84310000.0
2009-04-10 09:45:00,66.123,66.123,66.106,66.107,74150000.0
2009-04-10 09:46:00,66.102,66.102,66.089,66.095,59470000.0
2009-04-10 09:47:00,66.093,66.119,66.093,66.119,39120000.0
2009-04-10 09:48:00,66.112,66.112,66.093,66.098,25990000.0
2009-04-10 09:50:00,66.095,66.12,66.095,66.116,78350000.0
2009-04-10 09:51:00,66.09,66.095,66.09,66.091,66650000.0
2009-04-10 09:53:00,66.083,66.114,66.083,66.114,69100000.0
2009-04-10 09:54:00,66.105,66.112,66.095,66.112,98560000.0
2009-04-10 09:55:00,66.11,66.119,66.11,66.119,57820000.0
2009-04-10 09:56:00,66.113,66.137,66.113,66.137,42550000.0
2009-04-10 09:57:00,66.135,66.135,66.121,66.128,28600000.0
2009-04-10 09:58:00,66.122,66.135,66.122,66.135,70930000.0
2009-04-10 09:59:00,66.128,66.144,66.125,66.138,106620000.0
2009-04-10 10:00:00,66.161,66.161,66.136,66.142,70930000.0
2009-04-10 10:01:00,66.121,66.134,66.121,66.134,79370000.0
2009-04-10 10:02:00,66.139,66.144,66.129,66.129,43580000.0
2009-04-10 10:03:00,66.154,66.154,66.139,66.147,93310000.0
2009-04-10 10:04:00,66.119,66.135,66.119,66.135,81650000.0
2009-04-10 10:05:00,66.132,66.132,66.113,66.113,70550000.0
2009-04-10 10:06:00,66.136,66.136,66.118,66.118,62950000.0
2009-04-10 10:07:00,66.127,66.136,66.122,66.135,114550000.0
2009-04-10 10:08:00,66.121,66.155,66.116,66.155,116730000.0
2009-04-10 10:09:00,66.148,66.151,66.146,66.148,102070000.0
2009-04-10 10:10:00,66.148,66.148,66.131,66.138,95140000.0
2009-04-10 10:11:00,66.137,66.139,66.134,66.136,82290000.0
2009-04-10 10:12:00,66.153,66.153,66.14,66.14,70790000.0
2009-04-10 10:13:00,66.155,66.155,66.143,66.143,109170000.0
2009-04-10 10:14:00,66.144,66.144,66.131,66.136,77360000.0
2009-04-10 10:15:00,66.145,66.145,66.114,66.122,83360000.0
2009-04-10 10:16:00,66.125,66.134,66.121,66.127,72750000.0
2009-04-10 10:17:00,66.136,66.146,66.129,66.146,82160000.0
2009-04-10 10:18:00,66.139,66.14,66.138,66.138,69030000.0
2009-04-10 10:19:00,66.128,66.129,66.127,66.127,73340000.0
2009-04-10 10:20:00,66.129,66.136,66.129,66.131,99420000.0
2009-04-10 10:21:00,66.154,66.154,66.132,66.132,64280000.0
2009-04-10 10:24:00,66.164,66.164,66.136,66.149,132700000.0
2009-04-10 10:25:00,66.137,66.137,66.123,66.137,108360000.0
2009-04-10 10:26:00,66.139,66.14,66.136,66.138,91520000.0
2009-04-10 10:27:00,66.145,66.145,66.123,66.139,57340000.0
2009-04-10 10:28:00,66.112,66.14,66.112,66.137,107370000.0
2009-04-10 10:29:00,66.138,66.145,66.125,66.136,73010000.0
2009-04-10 10:30:00,66.129,66.138,66.124,66.128,46610000.0
2009-04-10 10:31:00,66.127,66.127,66.121,66.127,20740000.0
2009-04-10 10:32:00,66.098,66.114,66.096,66.114,85670000.0
2009-04-10 10:33:00,66.134,66.141,66.104,66.141,36690000.0
2009-04-10 10:34:00,66.14,66.162,66.131,66.162,109400000.0
2009-04-10 10:35:00,66.176,66.176,66.143,66.148,131240000.0
2009-04-10 10:36:00,66.138,66.147,66.136,66.136,49530000.0
2009-04-10 10:37:00,66.128,66.129,66.125,66.127,66080000.0
2009-04-10 10:38:00,66.132,66.151,66.132,66.142,64290000.0
2009-04-10 10:41:00,66.129,66.137,66.129,66.137,65770000.0
2009-04-10 10:42:00,66.128,66.128,66.122,66.122,41720000.0
2009-04-10 10:44:00,66.119,66.12,66.115,66.117,77760000.0
2009-04-10 10:45:00,66.136,66.137,66.131,66.131,52870000.0
2009-04-10 10:47:00,66.139,66.14,66.137,66.138,58270000.0
2009-04-10 10:48:00,66.126,66.126,66.117,66.117,48500000.0
2009-04-10 10:49:00,66.118,66.124,66.118,66.124,42350000.0
2009-04-10 10:50:00,66.117,66.127,66.116,66.127,48140000.0
2009-04-10 10:51:00,66.145,66.147,66.14,66.14,100230000.0
2009-04-10 10:52:00,66.118,66.12,66.115,66.117,151700000.0
2009-04-10 10:53:00,66.126,66.13,66.126,66.128,72970000.0
2009-04-10 10:54:00,66.157,66.158,66.15,66.151,84300000.0
2009-04-10 10:55:00,66.138,66.139,66.137,66.139,51340000.0
2009-04-10 10:56:00,66.139,66.145,66.132,66.138,30440000.0
2009-04-10 10:57:00,66.164,66.164,66.142,66.142,44560000.0
2009-04-10 10:59:00,66.132,66.152,66.126,66.142,108220000.0
2009-04-10 11:00:00,66.12,66.135,66.12,66.135,37890000.0
2009-04-10 11:01:00,66.129,66.13,66.127,66.128,45140000.0
2009-04-10 11:02:00,66.137,66.139,66.137,66.137,18980000.0
2009-04-10 11:03:00,66.143,66.143,66.122,66.122,46810000.0
2009-04-10 11:04:00,66.099,66.115,66.099,66.115,57310000.0
2009-04-10 11:05:00,66.108,66.11,66.107,66.109,68880000.0
2009-04-10 11:06:00,66.131,66.131,66.104,66.104,132520000.0
2009-04-10 11:07:00,66.098,66.107,66.098,66.107,84040000.0
2009-04-10 11:09:00,66.117,66.117,66.111,66.111,107430000.0
2009-04-10 11:10:00,66.11,66.115,66.103,66.108,106270000.0
2009-04-10 11:11:00,66.1,66.107,66.1,66.105,76130000.0
2009-04-10 11:12:00,66.108,66.113,66.102,66.107,47620000.0
2009-04-10 11:14:00,66.117,66.12,66.117,66.118,39580000.0
2009-04-10 11:15:00,66.135,66.136,66.131,66.131,37240000.0
2009-04-10 11:16:00,66.106,66.106,66.099,66.099,20200000.0
2009-04-10 11:17:00,66.111,66.126,66.111,66.118,36750000.0
2009-04-10 11:18:00,66.118,66.119,66.117,66.118,50610000.0
2009-04-10 11:19:00,66.119,66.126,66.119,66.124,115410000.0
2009-04-10 11:20:00,66.136,66.14,66.136,66.139,68320000.0
2009-04-10 11:21:00,66.127,66.127,66.119,66.12,68480000.0
2009-04-10 11:22:00,66.106,66.115,66.1,66.1,85100000.0
2009-04-10 11:23:00,66.108,66.114,66.101,66.107,132340000.0
2009-04-10 11:24:00,66.134,66.134,66.107,66.116,112430000.0
2009-04-10 11:25:00,66.1,66.117,66.1,66.115,137510000.0
2009-04-10 11:26:00,66.104,66.106,66.1,66.103,127380000.0
2009-04-10 11:27:00,66.124,66.124,66.102,66.102,72280000.0
2009-04-10 11:28:00,66.11,66.117,66.108,66.108,89960000.0
2009-04-10 11:29:00,66.123,66.135,66.123,66.129,83070000.0
2009-04-10 11:30:00,66.109,66.115,66.103,66.11,79850000.0
2009-04-10 11:31:00,66.116,66.116,66.102,66.115,75640000.0
2009-04-10 11:32:00,66.114,66.114,66.085,66.098,75910000.0
2009-04-10 11:33:00,66.106,66.114,66.092,66.092,22200000.0
2009-04-10 11:34:00,66.101,66.115,66.101,66.115,76760000.0
2009-04-10 11:35:00,66.094,66.121,66.094,66.121,81270000.0
2009-04-10 11:36:00,66.12,66.128,66.12,66.12,115840000.0
2009-04-10 11:39:00,66.137,66.137,66.121,66.121,78060000.0
2009-04-10 11:40:00,66.097,66.1,66.097,66.097,83560000.0
2009-04-10 11:41:00,66.115,66.115,66.1,66.1,55150000.0
2009-04-10 11:42:00,66.134,66.134,66.112,66.126,46370000.0
2009-04-10 11:44:00,66.117,66.125,66.114,66.125,65700000.0
2009-04-10 11:45:00,66.137,66.137,66.111,66.118,78660000.0
2009-04-10 11:46:00,66.12,66.128,66.119,66.128,67880000.0
2009-04-10 11:47:00,66.119,66.12,66.117,66.119,62180000.0
2009-04-10 11:48:00,66.133,66.133,66.116,66.13,70780000.0
2009-04-10 11:49:00,66.11,66.126,66.11,66.116,53430000.0
2009-04-10 11:51:00,66.144,66.144,66.113,66.113,85940000.0
2009-04-10 11:52:00,66.114,66.114,66.11,66.11,4520000.0
2009-04-10 11:53:00,66.105,66.132,66.092,66.132,39860000.0
2009-04-10 11:54:00,66.122,66.122,66.113,66.118,58170000.0
2009-04-10 11:55:00,66.111,66.116,66.109,66.116,69750000.0
2009-04-10 11:57:00,66.134,66.139,66.13,66.131,68680000.0
2009-04-10 11:58:00,66.128,66.13,66.127,66.129,39960000.0
2009-04-10 11:59:00,66.124,66.142,66.124,66.137,121070000.0
2009-04-10 12:00:00,66.103,66.116,66.103,66.114,117260000.0
2009-04-10 12:01:00,66.099,66.1,66.095,66.096,58930000.0
2009-04-10 12:02:00,66.107,66.109,66.105,66.108,73490000.0
2009-04-10 12:03:00,66.129,66.129,66.095,66.099,97010000.0
2009-04-10 12:04:00,66.086,66.09,66.085,66.088,103890000.0
2009-04-10 12:05:00,66.099,66.1,66.098,66.098,29110000.0
2009-04-10 12:06:00,66.114,66.114,66.082,66.082,30310000.0
2009-04-10 12:08:00,66.097,66.097,66.09,66.09,12630000.0
2009-04-10 12:09:00,66.075,66.075,66.06,66.06,26590000.0
2009-04-10 12:11:00,66.069,66.07,66.067,66.068,34500000.0
2009-04-10 12:12:00,66.095,66.095,66.064,66.064,97530000.0
2009-04-10 12:13:00,66.067,66.069,66.064,66.069,82550000.0
2009-04-10 12:14:00,66.068,66.069,66.067,66.068,28550000.0
2009-04-10 12:15:00,66.093,66.093,66.067,66.078,47430000.0
2009-04-10 12:16:00,66.062,66.073,66.062,66.067,47480000.0
2009-04-10 12:17:00,66.057,66.06,66.056,66.059,78750000.0
2009-04-10 12:18:00,66.097,66.097,66.089,66.091,100910000.0
2009-04-10 12:19:00,66.067,66.07,66.067,66.069,77880000.0
2009-04-10 12:20:00,66.076,66.076,66.069,66.069,126750000.0
2009-04-10 12:21:00,66.104,66.104,66.062,66.062,72260000.0
2009-04-10 12:22:00,66.067,66.067,66.065,66.066,60030000.0
2009-04-10 12:23:00,66.067,66.076,66.067,66.074,36920000.0
2009-04-10 12:24:00,66.092,66.092,66.077,66.08,34060000.0
2009-04-10 12:25:00,66.085,66.085,66.08,66.08,51000000.0
2009-04-10 12:26:00,66.114,66.114,66.107,66.107,25170000.0
2009-04-10 12:27:00,66.092,66.092,66.074,66.08,18780000.0
2009-04-10 12:29:00,66.08,66.093,66.076,66.087,54240000.0
2009-04-10 12:31:00,66.078,66.08,66.077,66.079,40070000.0
2009-04-10 12:32:00,66.086,66.086,66.081,66.086,51520000.0
2009-04-10 12:33:00,66.104,66.104,66.092,66.093,35240000.0
2009-04-10 12:34:00,66.082,66.086,66.08,66.08,91080000.0
2009-04-10 12:35:00,66.091,66.097,66.091,66.094,70280000.0
2009-04-10 12:36:00,66.103,66.103,66.063,66.063,60740000.0
2009-04-10 12:37:00,66.058,66.065,66.058,66.059,36980000.0
2009-04-10 12:38:00,66.05,66.062,66.05,66.062,21990000.0
2009-04-10 12:39:00,66.098,66.098,66.056,66.063,27440000.0
2009-04-10 12:40:00,66.067,66.069,66.067,66.069,77690000.0
2009-04-10 12:41:00,66.058,66.059,66.056,66.058,63860000.0
2009-04-10 12:42:00,66.086,66.086,66.08,66.081,43350000.0
2009-04-10 12:43:00,66.058,66.061,66.057,66.058,76820000.0
2009-04-10 12:45:00,66.077,66.078,66.072,66.072,52530000.0
2009-04-10 12:46:00,66.052,66.057,66.051,66.057,40650000.0
2009-04-10 12:47:00,66.048,66.053,66.043,66.048,26720000.0
2009-04-10 12:48:00,66.075,66.075,66.048,66.052,68140000.0
2009-04-10 12:49:00,66.04,66.06,66.04,66.052,101210000.0
2009-04-10 12:50:00,66.07,66.077,66.07,66.071,67390000.0
2009-04-10 12:51:00,66.056,66.056,66.049,66.056,74090000.0
2009-04-10 12:52:00,66.057,66.061,66.052,66.061,45220000.0
2009-04-10 12:53:00,66.047,66.06,66.032,66.049,91360000.0
2009-04-10 12:54:00,66.026,66.026,66.018,66.018,76170000.0
2009-04-10 12:55:00,66.028,66.043,66.028,66.031,66110000.0
2009-04-10 12:56:00,66.035,66.036,66.029,66.029,65400000.0
2009-04-10 12:57:00,66.063,66.063,66.022,66.022,123290000.0
2009-04-10 12:58:00,66.026,66.03,66.026,66.029,112670000.0
2009-04-10 12:59:00,66.058,66.061,66.056,66.059,88440000.0
2009-04-10 13:00:00,66.045,66.045,66.02,66.03,90590000.0
2009-04-10 13:01:00,66.045,66.045,66.037,66.037,83280000.0
2009-04-10 13:02:00,66.059,66.07,66.059,66.067,60530000.0
2009-04-10 13:03:00,66.056,66.056,66.049,66.05,107770000.0
2009-04-10 13:04:00,66.057,66.062,66.043,66.056,74230000.0
2009-04-10 13:05:00,66.06,66.067,66.059,66.059,80350000.0
2009-04-10 13:06:00,66.073,66.073,66.041,66.05,68520000.0
2009-04-10 13:07:00,66.057,66.061,66.056,66.058,82630000.0
2009-04-10 13:08:00,66.059,66.061,66.058,66.058,72230000.0
2009-04-10 13:09:00,66.088,66.088,66.05,66.053,71330000.0
2009-04-10 13:11:00,66.04,66.048,66.04,66.046,62470000.0
2009-04-10 13:12:00,66.053,66.053,66.035,66.049,95620000.0
2009-04-10 13:13:00,66.029,66.03,66.028,66.028,64420000.0
2009-04-10 13:14:00,66.018,66.033,66.013,66.027,121340000.0
2009-04-10 13:15:00,66.011,66.011,65.983,65.983,105550000.0
2009-04-10 13:16:00,65.989,65.997,65.989,65.997,88790000.0
2009-04-10 13:17:00,66.01,66.029,66.006,66.026,60060000.0
2009-04-10 13:18:00,66.018,66.024,66.011,66.011,108830000.0
2009-04-10 13:19:00,66.025,66.025,66.011,66.017,78170000.0
2009-04-10 13:20:00,66.028,66.036,66.023,66.036,43060000.0
2009-04-10 13:21:00,66.053,66.053,66.016,66.019,18990000.0
2009-04-10 13:22:00,66.013,66.034,66.012,66.012,85840000.0
2009-04-10 13:23:00,66.025,66.042,66.025,66.042,40080000.0
2009-04-10 13:24:00,66.036,66.036,66.031,66.031,103410000.0
2009-04-10 13:25:00,66.034,66.034,66.025,66.026,130060000.0
2009-04-10 13:26:00,66.034,66.05,66.02,66.05,44770000.0
2009-04-10 13:27:00,66.045,66.045,66.032,66.032,57430000.0
2009-04-10 13:28:00,66.053,66.057,66.015,66.015,62860000.0
2009-04-10 13:29:00,66.023,66.032,66.02,66.021,113080000.0
2009-04-10 13:30:00,66.054,66.054,66.024,66.024,43780000.0
2009-04-10 13:31:00,66.022,66.028,66.022,66.023,63410000.0
2009-04-10 13:32:00,66.022,66.038,66.022,66.038,37250000.0
2009-04-10 13:33:00,66.056,66.056,66.024,66.039,78710000.0
2009-04-10 13:34:00,66.027,66.027,66.019,66.019,77820000.0
2009-04-10 13:35:00,66.022,66.044,66.022,66.044,52360000.0
2009-04-10 13:36:00,66.036,66.036,66.013,66.021,51710000.0
2009-04-10 13:37:00,66.008,66.01,66.007,66.008,58740000.0
2009-04-10 13:39:00,66.031,66.031,65.993,66.015,38940000.0
2009-04-10 13:40:00,66.004,66.007,65.997,66.007,58410000.0
2009-04-10 13:41:00,66.041,66.041,66.028,66.028,97610000.0
2009-04-10 13:43:00,66.014,66.015,66.001,66.001,84860000.0
2009-04-10 13:44:00,66.008,66.009,66.007,66.009,83610000.0
2009-04-10 13:45:00,66.025,66.025,66.001,66.001,50670000.0
2009-04-10 13:46:00,66.008,66.009,66.007,66.008,33220000.0
2009-04-10 13:47:00,66.004,66.024,66.004,66.017,48910000.0
2009-04-10 13:48:00,66.01,66.027,66.01,66.027,99510000.0
2009-04-10 13:49:00,66.022,66.03,66.021,66.024,118640000.0
2009-04-10 13:50:00,66.022,66.022,66.002,66.002,40010000.0
2009-04-10 13:51:00,66.033,66.033,65.993,65.993,48640000.0
2009-04-10 13:52:00,65.993,66.011,65.993,66.008,26570000.0
2009-04-10 13:54:00,66.027,66.027,66.019,66.02,51670000.0
2009-04-10 13:56:00,66.027,66.027,66.02,66.021,145240000.0
2009-04-10 13:57:00,66.017,66.017,66.01,66.01,80100000.0
2009-04-10 14:00:00,66.027,66.027,66.01,66.01,103770000.0
2009-04-10 14:01:00,66.009,66.009,66.005,66.007,76080000.0
2009-04-10 14:02:00,66.0,66.005,65.999,66.005,45300000.0
2009-04-10 14:03:00,66.038,66.038,66.014,66.021,34680000.0
2009-04-10 14:04:00,66.033,66.086,66.025,66.025,38340000.0
2009-04-10 14:05:00,66.034,66.034,66.022,66.022,41610000.0
2009-04-10 14:06:00,66.055,66.055,66.032,66.032,21460000.0
2009-04-10 14:07:00,66.038,66.042,66.032,66.032,38560000.0
2009-04-10 14:08:00,66.045,66.045,66.031,66.037,49710000.0
2009-04-10 14:09:00,66.063,66.063,66.034,66.038,109560000.0
2009-04-10 14:10:00,66.027,66.038,66.027,66.038,80500000.0
2009-04-10 14:11:00,66.065,66.066,66.06,66.06,70970000.0
2009-04-10 14:12:00,66.035,66.047,66.035,66.047,90020000.0
2009-04-10 14:13:00,66.042,66.054,66.042,66.047,137100000.0
2009-04-10 14:14:00,66.054,66.054,66.039,66.039,111880000.0
2009-04-10 14:15:00,66.057,66.058,66.034,66.034,152260000.0
2009-04-10 14:17:00,66.026,66.036,66.026,66.031,68670000.0
2009-04-10 14:18:00,66.056,66.056,66.049,66.049,97900000.0
2009-04-10 14:19:00,66.039,66.041,66.037,66.039,84540000.0
2009-04-10 14:20:00,66.045,66.045,66.024,66.037,67430000.0
2009-04-10 14:21:00,66.039,66.042,66.037,66.038,74600000.0
2009-04-10 14:24:00,66.064,66.064,66.039,66.039,83260000.0
2009-04-10 14:25:00,66.046,66.047,66.04,66.04,92190000.0
2009-04-10 14:26:00,66.047,66.047,66.039,66.04,116680000.0
2009-04-10 14:27:00,66.075,66.078,66.071,66.072,95040000.0
2009-04-10 14:28:00,66.039,66.048,66.039,66.048,87110000.0
2009-04-10 14:29:00,66.078,66.08,66.076,66.078,77130000.0
2009-04-10 14:30:00,66.064,66.064,66.04,66.04,87090000.0
2009-04-10 14:31:00,66.057,66.057,66.049,66.05,51060000.0
2009-04-10 14:32:00,66.042,66.068,66.042,66.066,49670000.0
2009-04-10 14:34:00,66.047,66.049,66.04,66.047,64320000.0
2009-04-10 14:35:00,66.034,66.046,65.999,65.999,84150000.0
2009-04-10 14:36:00,66.043,66.043,66.007,66.026,68210000.0
2009-04-10 14:37:00,66.027,66.027,66.02,66.021,60550000.0
2009-04-10 14:38:00,66.009,66.017,66.009,66.009,73820000.0
2009-04-10 14:39:00,66.025,66.025,66.002,66.016,54450000.0
2009-04-10 14:40:00,66.012,66.053,66.012,66.044,50770000.0
2009-04-10 14:41:00,66.039,66.042,66.021,66.021,98570000.0
2009-04-10 14:42:00,66.046,66.046,66.041,66.041,4510000.0
2009-04-10 14:43:00,66.016,66.017,66.011,66.017,104210000.0
2009-04-10 14:44:00,66.019,66.019,66.015,66.017,79230000.0
2009-04-10 14:45:00,66.046,66.046,66.02,66.028,43920000.0
2009-04-10 14:47:00,66.056,66.057,66.05,66.05,35180000.0
2009-04-10 14:50:00,66.018,66.02,66.017,66.018,37610000.0
2009-04-10 14:51:00,66.038,66.039,66.029,66.029,55500000.0
2009-04-10 14:52:00,66.018,66.027,66.018,66.024,107720000.0
2009-04-10 14:53:00,66.02,66.027,66.019,66.027,63010000.0
2009-04-10 14:54:00,66.044,66.044,66.023,66.03,66380000.0
2009-04-10 14:55:00,66.035,66.038,66.03,66.031,86530000.0
2009-04-10 14:56:00,66.039,66.04,66.034,66.037,126300000.0
2009-04-10 14:57:00,66.056,66.057,66.046,66.046,108270000.0
2009-04-10 14:58:00,66.045,66.048,66.04,66.041,140450000.0
2009-04-10 15:00:00,66.054,66.056,66.051,66.051,60180000.0
2009-04-10 15:01:00,66.049,66.053,66.042,66.042,84110000.0
2009-04-10 15:02:00,66.033,66.044,66.033,66.039,71660000.0
2009-04-10 15:03:00,66.054,66.054,66.023,66.03,67180000.0
2009-04-10 15:04:00,66.049,66.052,66.047,66.048,66970000.0
2009-04-10 15:05:00,66.03,66.057,66.03,66.047,70370000.0
2009-04-10 15:06:00,66.016,66.023,66.014,66.02,20110000.0
2009-04-10 15:07:00,66.009,66.016,66.009,66.015,79460000.0
2009-04-10 15:08:00,66.013,66.034,66.013,66.034,80790000.0
2009-04-10 15:09:00,66.025,66.025,66.005,66.009,113230000.0
2009-04-10 15:10:00,66.017,66.017,66.003,66.012,91860000.0
2009-04-10 15:11:00,66.009,66.014,66.003,66.012,83330000.0
2009-04-10 15:12:00,66.034,66.034,66.004,66.011,76230000.0
2009-04-10 15:14:00,66.009,66.025,66.009,66.025,48380000.0
2009-04-10 15:15:00,66.017,66.032,66.012,66.026,46890000.0
2009-04-10 15:16:00,66.028,66.043,66.014,66.043,83430000.0
2009-04-10 15:17:00,66.036,66.045,66.034,66.038,70560000.0
2009-04-10 15:18:00,66.044,66.044,66.029,66.037,79360000.0
2009-04-10 15:20:00,66.031,66.047,66.031,66.047,62830000.0
2009-04-10 15:21:00,66.044,66.044,66.013,66.029,70490000.0
2009-04-10 15:22:00,66.021,66.036,66.021,66.036,55470000.0
2009-04-10 15:24:00,66.055,66.055,66.028,66.028,79340000.0
2009-04-10 15:25:00,66.028,66.033,66.028,66.033,5870000.0
2009-04-10 15:26:00,66.054,66.058,66.046,66.047,107210000.0
2009-04-10 15:28:00,66.038,66.038,66.03,66.037,71980000.0
2009-04-10 15:30:00,66.057,66.057,66.049,66.049,63710000.0
2009-04-10 15:31:00,66.04,66.045,66.033,66.045,64120000.0
2009-04-10 15:32:00,66.048,66.053,66.041,66.041,68760000.0
2009-04-10 15:33:00,66.065,66.065,66.058,66.058,18990000.0
2009-04-10 15:34:00,66.048,66.052,66.042,66.048,67860000.0
2009-04-10 15:35:00,66.032,66.062,66.032,66.055,75740000.0
2009-04-10 15:36:00,66.038,66.04,66.035,66.038,108380000.0
2009-04-10 15:37:00,66.046,66.046,66.032,66.032,85410000.0
2009-04-10 15:38:00,66.041,66.058,66.034,66.056,73130000.0
2009-04-10 15:40:00,66.046,66.047,66.039,66.039,75440000.0
2009-04-10 15:41:00,66.047,66.056,66.04,66.056,50940000.0
2009-04-10 15:42:00,66.047,66.05,66.047,66.047,42890000.0
2009-04-10 15:43:00,66.056,66.056,66.049,66.049,80110000.0
2009-04-10 15:44:00,66.062,66.063,66.048,66.049,55870000.0
2009-04-10 15:45:00,66.067,66.067,66.057,66.057,72420000.0
2009-04-10 15:46:00,66.055,66.062,66.047,66.049,64920000.0
2009-04-10 15:47:00,66.056,66.064,66.045,66.057,54000000.0
2009-04-10 15:48:00,66.073,66.073,66.047,66.063,63370000.0
2009-04-10 15:49:00,66.048,66.05,66.047,66.048,49280000.0
2009-04-10 15:51:00,66.061,66.061,66.034,66.045,80690000.0
2009-04-10 15:52:00,66.048,66.048,66.047,66.047,3190000.0
2009-04-10 15:54:00,66.063,66.063,66.035,66.048,79620000.0
2009-04-10 15:55:00,66.048,66.048,66.04,66.04,71070000.0
2009-04-10 15:56:00,66.051,66.067,66.051,66.067,60580000.0
2009-04-10 15:57:00,66.057,66.057,66.048,66.048,65190000.0
2009-04-10 15:58:00,66.069,66.091,66.052,66.058,66950000.0
2009-04-10 15:59:00,66.06,66.066,66.058,66.058,19550000.0
2009-04-10 16:00:00,66.084,66.084,66.069,66.069,74460000.0
2009-04-10 16:01:00,66.063,66.084,66.063,66.084,79840000.0
2009-04-10 16:02:00,66.079,66.08,66.075,66.078,105370000.0
2009-04-10 16:03:00,66.07,66.095,66.07,66.095,85330000.0
2009-04-10 16:04:00,66.097,66.097,66.091,66.092,76740000.0
2009-04-10 16:05:00,66.096,66.096,66.09,66.09,70140000.0
2009-04-10 16:06:00,66.114,66.114,66.1,66.1,75400000.0
2009-04-10 16:07:00,66.097,66.105,66.091,66.105,45130000.0
2009-04-10 16:08:00,66.119,66.128,66.118,66.118,45260000.0
2009-04-10 16:09:00,66.109,66.117,66.109,66.114,79120000.0
2009-04-10 16:10:00,66.109,66.117,66.109,66.11,57380000.0
2009-04-10 16:11:00,66.118,66.131,66.113,66.125,71260000.0
2009-04-10 16:14:00,66.107,66.111,66.107,66.109,60600000.0
2009-04-10 16:15:00,66.116,66.116,66.111,66.111,51260000.0
2009-04-10 16:17:00,66.099,66.1,66.097,66.097,81690000.0
2009-04-10 16:18:00,66.107,66.107,66.099,66.099,2450000.0
2009-04-10 16:20:00,66.103,66.115,66.103,66.109,74370000.0
2009-04-10 16:23:00,66.107,66.116,66.093,66.116,46820000.0
2009-04-10 16:24:00,66.107,66.11,66.107,66.108,42530000.0
2009-04-10 16:27:00,66.097,66.106,66.093,66.106,69350000.0
2009-04-10 16:28:00,66.108,66.109,66.107,66.108,65070000.0
2009-04-10 16:29:00,66.099,66.1,66.097,66.098,53410000.0
2009-04-10 16:30:00,66.103,66.103,66.084,66.097,61890000.0
2009-04-10 16:31:00,66.072,66.09,66.072,66.078,49670000.0
2009-04-10 16:32:00,66.068,66.082,66.068,66.073,47380000.0
2009-04-10 16:33:00,66.104,66.104,66.071,66.071,79740000.0
2009-04-10 16:35:00,66.072,66.077,66.058,66.077,51860000.0
2009-04-10 16:36:00,66.094,66.094,66.064,66.068,84870000.0
2009-04-10 16:38:00,66.086,66.088,66.082,66.082,46460000.0
2009-04-10 16:39:00,66.066,66.07,66.065,66.069,80400000.0
2009-04-10 16:41:00,66.097,66.1,66.092,66.092,66060000.0
2009-04-10 16:45:00,66.076,66.076,66.068,66.068,25960000.0
2009-04-10 16:46:00,66.059,66.066,66.052,66.066,46350000.0
2009-04-10 16:48:00,66.077,66.077,66.071,66.071,72750000.0
2009-04-10 16:51:00,66.096,66.097,66.087,66.087,141080000.0
2009-04-10 16:52:00,66.065,66.071,66.051,66.055,74650000.0
2009-04-10 16:53:00,66.037,66.037,66.034,66.036,49600000.0
2009-04-10 16:54:00,66.072,66.072,66.051,66.065,35950000.0
2009-04-10 16:55:00,66.086,66.086,66.079,66.079,32550000.0
2009-04-10 16:57:00,66.094,66.094,66.088,66.088,24020000.0
2009-04-10 16:59:00,66.061,66.076,66.061,66.076,49100000.0
2009-04-10 17:00:00,66.096,66.096,66.09,66.09,45700000.0
2009-04-10 17:03:00,66.088,66.088,66.078,66.078,56370000.0
2009-04-10 17:06:00,66.085,66.085,66.07,66.07,79510000.0
2009-04-10 17:07:00,66.058,66.072,66.058,66.072,61530000.0
2009-04-10 17:08:00,66.067,66.067,66.065,66.066,37790000.0
2009-04-10 17:09:00,66.081,66.081,66.061,66.066,24840000.0
2009-04-10 17:10:00,66.035,66.049,66.031,66.047,30240000.0
2009-04-10 17:11:00,66.039,66.053,66.034,66.046,72970000.0
2009-04-10 17:12:00,66.019,66.032,66.014,66.026,58660000.0
2009-04-10 17:13:00,66.039,66.039,66.037,66.039,36110000.0
2009-04-10 17:14:00,66.038,66.041,66.037,66.038,71090000.0
2009-04-10 17:15:00,66.073,66.073,66.036,66.042,107720000.0
2009-04-10 17:16:00,66.03,66.037,66.029,66.03,53540000.0
2009-04-10 17:17:00,66.043,66.063,66.038,66.063,42650000.0
2009-04-10 17:18:00,66.052,66.052,66.033,66.033,24840000.0
2009-04-10 17:19:00,66.031,66.037,66.028,66.028,69070000.0
2009-04-10 17:20:00,66.038,66.04,66.034,66.039,108620000.0
2009-04-10 17:21:00,66.064,66.064,66.039,66.049,70880000.0
2009-04-10 17:22:00,66.048,66.05,66.046,66.048,73400000.0
2009-04-10 17:24:00,66.067,66.067,66.058,66.058,92740000.0
2009-04-10 17:27:00,66.063,66.063,66.036,66.041,68670000.0
2009-04-10 17:28:00,66.037,66.037,66.021,66.021,119720000.0
2009-04-10 17:29:00,66.025,66.027,66.021,66.021,108450000.0
2009-04-10 17:30:00,66.047,66.048,66.038,66.038,95910000.0
2009-04-10 17:31:00,66.011,66.016,66.011,66.014,87710000.0
2009-04-10 17:33:00,66.035,66.036,66.029,66.029,61720000.0
2009-04-10 17:34:00,66.027,66.028,66.02,66.028,105710000.0
2009-04-10 17:35:00,66.016,66.017,66.009,66.017,76950000.0
2009-04-10 17:36:00,66.053,66.053,66.018,66.021,87020000.0
2009-04-10 17:37:00,66.015,66.015,66.009,66.01,69180000.0
2009-04-10 17:38:00,66.016,66.018,66.011,66.011,78420000.0
2009-04-10 17:39:00,66.035,66.035,66.024,66.026,78010000.0
2009-04-10 17:40:00,66.029,66.036,66.029,66.035,69960000.0
2009-04-10 17:41:00,66.015,66.043,66.015,66.037,93110000.0
2009-04-10 17:42:00,66.023,66.024,66.013,66.013,70860000.0
2009-04-10 17:43:00,66.029,66.03,66.027,66.028,95610000.0
2009-04-10 17:44:00,66.013,66.027,66.012,66.012,67830000.0
2009-04-10 17:45:00,66.048,66.048,66.039,66.041,137940000.0
2009-04-10 17:47:00,66.048,66.05,66.047,66.048,84300000.0
2009-04-10 17:48:00,66.038,66.039,66.037,66.039,57220000.0
2009-04-10 17:49:00,66.028,66.03,66.026,66.029,108310000.0
2009-04-10 17:50:00,66.013,66.05,66.013,66.045,69520000.0
2009-04-10 17:52:00,66.014,66.014,65.986,65.986,21840000.0
2009-04-10 17:53:00,65.989,65.997,65.989,65.997,85140000.0
2009-04-10 17:54:00,66.024,66.024,66.001,66.001,41550000.0
2009-04-10 17:55:00,66.008,66.008,65.999,65.999,102490000.0
2009-04-10 17:56:00,66.007,66.007,65.997,66.004,137930000.0
2009-04-10 17:57:00,66.024,66.024,66.004,66.006,46280000.0
2009-04-10 18:00:00,66.019,66.023,66.003,66.003,108930000.0
2009-04-10 18:02:00,66.027,66.027,66.021,66.021,63000000.0
2009-04-10 18:03:00,66.011,66.017,66.011,66.011,41420000.0
2009-04-10 18:04:00,66.017,66.018,66.008,66.018,73980000.0
2009-04-10 18:05:00,66.009,66.016,66.008,66.008,74720000.0
2009-04-10 18:06:00,66.008,66.015,66.0,66.0,54580000.0
2009-04-10 18:07:00,66.009,66.015,66.008,66.008,57680000.0
2009-04-10 18:09:00,66.027,66.029,66.017,66.018,48450000.0
2009-04-10 18:10:00,65.996,65.998,65.995,65.996,43880000.0
2009-04-10 18:11:00,66.024,66.025,66.02,66.021,56610000.0
2009-04-10 18:12:00,66.013,66.018,66.012,66.017,95130000.0
2009-04-10 18:15:00,66.047,66.048,66.041,66.042,87070000.0
2009-04-10 18:16:00,66.019,66.023,66.013,66.019,51590000.0
2009-04-10 18:18:00,66.047,66.047,66.039,66.039,42050000.0
2009-04-10 18:20:00,66.028,66.031,66.024,66.026,114580000.0
2009-04-10 18:21:00,66.042,66.042,66.021,66.021,42740000.0
2009-04-10 18:22:00,66.029,66.031,66.027,66.028,47200000.0
2009-04-10 18:23:00,66.032,66.051,66.032,66.045,24230000.0
2009-04-10 18:24:00,66.019,66.029,66.019,66.029,46250000.0
2009-04-10 18:26:00,66.03,66.055,66.03,66.055,67710000.0
2009-04-10 18:27:00,66.044,66.044,66.029,66.029,140430000.0
2009-04-10 18:28:00,66.03,66.037,66.03,66.031,73560000.0
2009-04-10 18:29:00,66.028,66.029,66.026,66.027,96660000.0
2009-04-10 18:30:00,66.067,66.067,66.06,66.061,105800000.0
2009-04-10 18:31:00,66.03,66.03,66.027,66.028,106780000.0
2009-04-10 18:32:00,66.019,66.032,66.015,66.025,73620000.0
2009-04-10 18:33:00,66.014,66.014,66.0,66.0,41810000.0
2009-04-10 18:34:00,66.006,66.009,66.006,66.008,33800000.0
2009-04-10 18:36:00,66.027,66.027,66.02,66.021,37000000.0
2009-04-10 18:37:00,66.018,66.023,66.013,66.017,20270000.0
2009-04-10 18:39:00,66.047,66.047,66.027,66.027,51000000.0
2009-04-10 18:41:00,66.028,66.03,66.026,66.028,67860000.0
2009-04-10 18:42:00,66.022,66.054,66.022,66.039,70810000.0
2009-04-10 18:43:00,66.051,66.073,66.051,66.073,87160000.0
2009-04-10 18:44:00,66.054,66.073,66.046,66.064,135720000.0
2009-04-10 18:45:00,66.094,66.097,66.087,66.087,110920000.0
2009-04-10 18:46:00,66.075,66.14,66.055,66.055,145780000.0
2009-04-10 18:47:00,66.082,66.133,66.077,66.093,129610000.0
2009-04-10 18:48:00,66.115,66.118,66.11,66.11,61440000.0
2009-04-10 18:51:00,66.118,66.119,66.11,66.112,70000000.0
2009-04-10 18:54:00,66.124,66.125,66.117,66.117,22800000.0
2009-04-10 18:56:00,66.125,66.128,66.121,66.122,81800000.0
2009-04-10 18:57:00,66.106,66.106,66.1,66.1,113760000.0
2009-04-10 18:58:00,66.117,66.12,66.116,66.119,94710000.0
2009-04-10 18:59:00,66.11,66.125,66.103,66.103,82000000.0
2009-04-10 19:00:00,66.133,66.133,66.1,66.1,77070000.0
2009-04-10 19:01:00,66.098,66.1,66.097,66.098,80950000.0
2009-04-10 19:02:00,66.101,66.119,66.101,66.116,54740000.0
2009-04-10 19:05:00,66.104,66.104,66.091,66.099,73360000.0
2009-04-10 19:06:00,66.114,66.114,66.101,66.101,82840000.0
2009-04-10 19:09:00,66.125,66.125,66.083,66.093,69720000.0
2009-04-10 19:10:00,66.08,66.086,66.08,66.086,51130000.0
2009-04-10 19:12:00,66.106,66.106,66.081,66.081,88790000.0
2009-04-10 19:13:00,66.084,66.084,66.081,66.081,3380000.0
2009-04-10 19:14:00,66.088,66.088,66.081,66.088,40810000.0
2009-04-10 19:15:00,66.105,66.105,66.081,66.081,70200000.0
2009-04-10 19:16:00,66.086,66.086,66.074,66.085,80580000.0
2009-04-10 19:17:00,66.035,66.05,66.002,66.044,51540000.0
2009-04-10 19:18:00,66.065,66.065,66.018,66.026,52460000.0
2009-04-10 19:19:00,66.054,66.054,66.02,66.032,62120000.0
2009-04-10 19:21:00,66.084,66.084,66.077,66.077,39880000.0
2009-04-10 19:24:00,66.076,66.078,66.069,66.069,153510000.0
2009-04-10 19:27:00,66.089,66.089,66.079,66.08,60010000.0
2009-04-10 19:29:00,66.079,66.079,66.077,66.078,50760000.0
2009-04-10 19:30:00,66.062,66.062,66.022,66.022,103890000.0
2009-04-10 19:32:00,66.076,66.077,66.069,66.069,35660000.0
2009-04-10 19:36:00,66.065,66.067,66.06,66.06,65200000.0
2009-04-10 19:39:00,66.077,66.077,66.071,66.071,83330000.0
2009-04-10 19:41:00,66.011,66.017,66.008,66.017,100230000.0
2009-04-10 19:42:00,66.073,66.073,66.014,66.014,101520000.0
2009-04-10 19:43:00,66.023,66.063,66.023,66.063,72720000.0
2009-04-10 19:44:00,66.028,66.028,66.025,66.027,41740000.0
2009-04-10 19:45:00,66.06,66.073,66.06,66.062,39530000.0
2009-04-10 19:46:00,66.043,66.043,66.023,66.023,36710000.0
2009-04-10 19:47:00,66.079,66.08,66.077,66.079,36490000.0
2009-04-10 19:48:00,66.061,66.061,66.02,66.037,23480000.0
2009-04-10 19:49:00,66.029,66.029,66.027,66.028,37390000.0
2009-04-10 19:51:00,66.056,66.056,66.047,66.047,99810000.0
2009-04-10 19:52:00,66.025,66.03,66.025,66.028,72380000.0
2009-04-10 19:53:00,66.033,66.059,66.033,66.054,68270000.0
2009-04-10 19:54:00,66.026,66.029,66.025,66.028,80620000.0
2009-04-10 19:55:00,66.028,66.03,66.024,66.027,126460000.0
2009-04-10 19:57:00,66.051,66.051,66.032,66.032,148410000.0
2009-04-10 19:58:00,66.011,66.022,66.008,66.008,116340000.0
2009-04-10 19:59:00,66.006,66.009,66.005,66.008,62820000.0
2009-04-10 20:00:00,66.037,66.037,66.03,66.03,87360000.0
2009-04-10 20:01:00,66.009,66.011,66.007,66.009,74960000.0
2009-04-10 20:02:00,66.041,66.05,66.016,66.045,66620000.0
2009-04-10 20:05:00,66.076,66.078,66.076,66.078,25860000.0
2009-04-10 20:06:00,66.068,66.069,66.067,66.067,71960000.0
2009-04-10 20:08:00,66.057,66.057,66.049,66.049,123220000.0
2009-04-10 20:09:00,66.043,66.043,66.004,66.004,91040000.0
2009-04-10 20:10:00,66.035,66.035,66.014,66.014,78340000.0
2009-04-10 20:11:00,66.024,66.054,66.016,66.054,73100000.0
2009-04-10 20:12:00,66.048,66.05,66.047,66.048,78800000.0
2009-04-10 20:15:00,66.045,66.047,66.04,66.04,85160000.0
2009-04-10 20:17:00,66.026,66.026,66.013,66.017,72990000.0
2009-04-10 20:18:00,66.054,66.054,66.023,66.023,69530000.0
2009-04-10 20:20:00,66.026,66.034,66.015,66.015,67060000.0
2009-04-10 20:21:00,66.052,66.052,66.023,66.023,53010000.0
2009-04-10 20:22:00,66.041,66.041,66.013,66.013,50980000.0
2009-04-10 20:23:00,66.014,66.053,66.014,66.042,86680000.0
2009-04-10 20:24:00,66.011,66.014,66.01,66.01,8080000.0
2009-04-10 20:25:00,66.028,66.029,66.027,66.029,76090000.0
2009-04-10 20:26:00,66.019,66.02,66.017,66.018,55770000.0
2009-04-10 20:27:00,66.046,66.047,66.04,66.04,75040000.0
2009-04-10 20:28:00,66.029,66.03,66.027,66.029,56000000.0
2009-04-10 20:30:00,66.046,66.046,66.03,66.03,87810000.0
2009-04-10 20:33:00,66.067,66.067,66.061,66.061,70760000.0
2009-04-10 20:36:00,66.066,66.068,66.062,66.063,74140000.0
2009-04-10 20:37:00,66.002,66.007,66.002,66.004,57730000.0
2009-04-10 20:38:00,66.012,66.012,66.0,66.0,73720000.0
2009-04-10 20:39:00,66.046,66.047,66.023,66.023,80270000.0
2009-04-10 20:40:00,66.036,66.036,66.032,66.032,4130000.0
2009-04-10 20:41:00,66.042,66.056,66.029,66.048,109460000.0
2009-04-10 20:43:00,66.03,66.033,66.025,66.025,97560000.0
2009-04-10 20:44:00,66.021,66.021,66.007,66.007,33710000.0
2009-04-10 20:45:00,66.037,66.037,66.007,66.007,18490000.0
2009-04-10 20:46:00,66.018,66.018,66.001,66.001,10900000.0
2009-04-10 20:47:00,66.009,66.038,66.009,66.038,115900000.0
2009-04-10 20:48:00,66.032,66.032,66.008,66.008,68020000.0
2009-04-10 20:49:00,66.0,66.011,66.0,66.004,7180000.0
2009-04-10 20:50:00,66.005,66.008,66.001,66.002,113330000.0
2009-04-10 20:51:00,66.035,66.035,65.994,65.994,104130000.0
2009-04-10 20:52:00,65.992,65.994,65.987,65.992,88180000.0
2009-04-10 20:53:00,65.998,66.021,65.998,66.019,96250000.0
2009-04-10 20:54:00,66.002,66.004,65.998,65.999,78200000.0
2009-04-10 20:55:00,66.0,66.001,65.996,65.998,71800000.0
2009-04-10 20:56:00,66.007,66.01,66.001,66.007,122610000.0
2009-04-10 20:57:00,66.036,66.039,66.008,66.008,14210000.0
2009-04-10 20:58:00,66.029,66.043,66.026,66.029,92420000.0
2009-04-10 20:59:00,66.018,66.032,66.018,66.032,96900000.0
2009-04-10 21:00:00,66.058,66.058,66.012,66.012,82520000.0
2009-04-10 21:02:00,66.016,66.066,66.016,66.06,102780000.0
2009-04-10 21:03:00,66.036,66.046,66.036,66.036,65130000.0
2009-04-10 21:04:00,66.046,66.046,66.037,66.044,56050000.0
2009-04-10 21:05:00,66.036,66.047,66.036,66.04,70400000.0
2009-04-10 21:06:00,66.073,66.073,66.048,66.058,69080000.0
2009-04-10 21:07:00,66.039,66.046,66.039,66.046,100280000.0
2009-04-10 21:08:00,66.038,66.04,66.036,66.038,63250000.0
2009-04-10 21:09:00,66.081,66.081,66.052,66.052,46970000.0
2009-04-10 21:10:00,66.049,66.06,66.049,66.053,89340000.0
2009-04-10 21:11:00,66.045,66.05,66.043,66.046,107120000.0
2009-04-10 21:12:00,66.08,66.08,66.045,66.045,83170000.0
2009-04-10 21:13:00,66.051,66.057,66.051,66.057,51490000.0
2009-04-10 21:14:00,66.089,66.089,66.085,66.088,44680000.0
2009-04-10 21:15:00,66.075,66.075,66.075,66.075,1500000.0
2009-04-10 21:16:00,66.043,66.043,66.042,66.042,4550000.0
2009-04-10 21:18:00,66.078,66.078,66.068,66.068,108500000.0
2009-04-10 21:19:00,66.053,66.064,66.053,66.064,114480000.0
2009-04-10 21:21:00,66.087,66.087,66.036,66.036,55970000.0
2009-04-10 21:22:00,66.036,66.039,66.026,66.035,89660000.0
2009-04-10 21:23:00,66.077,66.077,66.069,66.071,59660000.0
2009-04-10 21:25:00,66.028,66.029,66.026,66.028,52060000.0
2009-04-10 21:27:00,66.074,66.075,66.061,66.065,113320000.0
2009-04-10 21:28:00,66.046,66.05,66.045,66.048,135870000.0
2009-04-10 21:30:00,66.085,66.085,66.078,66.078,88840000.0
2009-04-10 21:31:00,66.035,66.04,66.033,66.038,82270000.0
2009-04-10 21:32:00,66.037,66.045,66.029,66.029,102420000.0
2009-04-10 21:33:00,66.063,66.063,66.034,66.034,135070000.0
2009-04-10 21:34:00,66.033,66.033,66.003,66.013,92790000.0
2009-04-10 21:35:00,66.037,66.037,66.014,66.014,68190000.0
2009-04-10 21:36:00,66.052,66.052,66.002,66.002,59800000.0
2009-04-10 21:38:00,66.004,66.004,65.992,65.992,189300000.0
2009-04-10 21:39:00,66.036,66.036,66.002,66.002,162950000.0
2009-04-10 21:40:00,66.033,66.033,66.015,66.029,15660000.0
2009-04-10 21:42:00,66.068,66.078,66.067,66.067,110760000.0
2009-04-10 21:43:00,66.044,66.05,66.042,66.046,99350000.0
2009-04-10 21:44:00,66.044,66.065,66.038,66.044,148370000.0
2009-04-10 21:47:00,66.022,66.026,66.011,66.025,130190000.0
2009-04-10 21:48:00,66.052,66.052,66.02,66.024,15250000.0
2009-04-10 21:49:00,66.006,66.007,65.999,66.001,128460000.0
2009-04-10 21:51:00,66.046,66.046,66.038,66.038,59630000.0
2009-04-10 21:52:00,66.018,66.018,66.012,66.014,86220000.0
2009-04-10 21:53:00,66.015,66.039,66.01,66.01,99880000.0
2009-04-10 21:54:00,66.013,66.013,66.008,66.009,83060000.0
2009-04-10 21:55:00,66.009,66.017,66.009,66.009,112810000.0
2009-04-10 21:56:00,66.009,66.011,66.004,66.005,56990000.0
2009-04-10 21:57:00,66.032,66.032,66.01,66.017,132720000.0
2009-04-10 21:58:00,66.011,66.026,66.011,66.011,92710000.0
2009-04-10 21:59:00,66.019,66.024,66.011,66.011,75550000.0
2009-04-10 22:00:00,66.04,66.04,66.008,66.008,92590000.0
2009-04-10 22:01:00,65.993,66.002,65.99,65.99,75960000.0
2009-04-10 22:02:00,65.992,65.994,65.979,65.979,98930000.0
2009-04-10 22:03:00,66.002,66.002,65.985,65.988,123000000.0
2009-04-10 22:04:00,65.977,65.995,65.977,65.995,99380000.0
2009-04-10 22:05:00,66.008,66.025,66.003,66.025,69580000.0
2009-04-10 22:06:00,66.054,66.054,66.02,66.03,62890000.0
2009-04-10 22:08:00,66.007,66.022,66.002,66.022,98170000.0
2009-04-10 22:09:00,66.015,66.021,66.006,66.008,59350000.0
2009-04-10 22:12:00,66.034,66.037,66.028,66.028,83880000.0
2009-04-10 22:14:00,66.027,66.027,66.018,66.018,87530000.0
2009-04-10 22:16:00,66.001,66.007,66.0,66.0,108520000.0
2009-04-10 22:18:00,66.011,66.011,65.994,65.994,90920000.0
2009-04-10 22:20:00,65.996,65.996,65.989,65.991,98070000.0
2009-04-10 22:21:00,66.015,66.015,65.995,65.998,119490000.0
2009-04-10 22:22:00,66.005,66.015,65.993,65.993,116840000.0
2009-04-10 22:23:00,65.99,66.019,65.99,66.019,120060000.0
2009-04-10 22:24:00,66.051,66.051,65.998,66.023,144380000.0
2009-04-10 22:25:00,66.037,66.037,66.032,66.036,14470000.0
2009-04-10 22:26:00,66.041,66.041,66.026,66.026,5110000.0
2009-04-10 22:27:00,66.036,66.038,66.031,66.037,115870000.0
2009-04-10 22:30:00,66.056,66.057,66.05,66.051,72520000.0
2009-04-10 22:32:00,66.058,66.061,66.057,66.058,53820000.0
2009-04-10 22:33:00,66.048,66.05,66.047,66.048,98980000.0
2009-04-10 22:36:00,66.069,66.069,66.06,66.06,86270000.0
2009-04-10 22:39:00,66.062,66.062,66.044,66.052,95360000.0
2009-04-10 22:42:00,66.064,66.065,66.058,66.058,77920000.0
2009-04-10 22:44:00,66.067,66.067,66.059,66.059,62240000.0
2009-04-10 22:47:00,66.074,66.157,66.074,66.157,118140000.0
2009-04-10 22:48:00,66.159,66.16,66.157,66.158,62730000.0
2009-04-10 22:49:00,66.129,66.129,66.127,66.127,69440000.0
2009-04-10 22:50:00,66.139,66.144,66.127,66.144,16930000.0
2009-04-10 22:51:00,66.134,66.134,66.111,66.111,117960000.0
2009-04-10 22:52:00,66.115,66.115,66.097,66.097,9460000.0
2009-04-10 22:53:00,66.098,66.1,66.096,66.097,90700000.0
2009-04-10 22:54:00,66.128,66.128,66.085,66.105,79910000.0
2009-04-10 22:55:00,66.077,66.087,66.067,66.087,104510000.0
2009-04-10 22:56:00,66.079,66.102,66.074,66.102,120590000.0
2009-04-10 22:57:00,66.121,66.121,66.102,66.109,73270000.0
2009-04-10 22:58:00,66.095,66.095,66.071,66.079,65290000.0
2009-04-10 22:59:00,66.09,66.094,66.084,66.094,37450000.0
2009-04-13 02:01:00,66.147,66.147,66.141,66.144,45990000.0
2009-04-13 02:02:00,66.143,66.149,66.138,66.149,49660000.0
2009-04-13 02:03:00,66.141,66.141,66.125,66.137,67170000.0
2009-04-13 02:05:00,66.122,66.127,66.121,66.126,63840000.0
2009-04-13 02:06:00,66.141,66.141,66.12,66.12,72940000.0
2009-04-13 02:07:00,66.125,66.131,66.105,66.127,58300000.0
2009-04-13 02:08:00,66.11,66.117,66.103,66.104,74480000.0
2009-04-13 02:09:00,66.082,66.082,66.061,66.062,44050000.0
2009-04-13 02:10:00,66.038,66.042,66.03,66.038,43080000.0
2009-04-13 02:11:00,66.037,66.061,66.036,66.053,72050000.0
2009-04-13 02:12:00,66.062,66.07,66.041,66.053,66030000.0
2009-04-13 02:13:00,66.026,66.033,66.007,66.013,65810000.0
2009-04-13 02:14:00,66.012,66.012,65.983,65.988,81520000.0
2009-04-13 02:15:00,66.003,66.003,65.992,65.999,100070000.0
2009-04-13 02:16:00,66.012,66.022,66.004,66.021,79920000.0
2009-04-13 02:17:00,66.018,66.032,66.015,66.027,72090000.0
2009-04-13 02:18:00,66.059,66.068,66.048,66.058,20720000.0
2009-04-13 02:19:00,66.077,66.148,66.068,66.091,64910000.0
2009-04-13 02:20:00,66.063,66.065,66.05,66.052,58480000.0
2009-04-13 02:21:00,66.064,66.064,66.045,66.045,64680000.0
2009-04-13 02:23:00,66.057,66.073,66.054,66.06,97600000.0
2009-04-13 02:24:00,66.078,66.084,66.068,66.069,71080000.0
2009-04-13 02:25:00,66.072,66.079,66.069,66.07,127580000.0
2009-04-13 02:26:00,66.075,66.075,66.065,66.065,153290000.0
2009-04-13 02:27:00,66.094,66.098,66.088,66.089,115680000.0
2009-04-13 02:28:00,66.077,66.077,66.045,66.07,143400000.0
2009-04-13 02:29:00,66.048,66.058,66.022,66.022,93270000.0
2009-04-13 02:30:00,66.053,66.053,66.033,66.038,73590000.0
2009-04-13 02:31:00,66.048,66.055,66.043,66.051,72660000.0
2009-04-13 02:32:00,66.066,66.074,66.056,66.067,119870000.0
2009-04-13 02:33:00,66.067,66.069,66.067,66.068,55340000.0
2009-04-13 02:34:00,66.078,66.084,66.078,66.078,39620000.0
2009-04-13 02:35:00,66.093,66.113,66.093,66.105,28180000.0
2009-04-13 02:36:00,66.119,66.122,66.097,66.107,41380000.0
2009-04-13 02:37:00,66.093,66.104,66.093,66.104,41360000.0
2009-04-13 02:38:00,66.099,66.111,66.085,66.111,40630000.0
2009-04-13 02:39:00,66.102,66.102,66.089,66.09,52510000.0
2009-04-13 02:40:00,66.092,66.095,66.081,66.087,74810000.0
2009-04-13 02:41:00,66.077,66.077,66.07,66.077,113070000.0
2009-04-13 02:42:00,66.088,66.088,66.058,66.058,120220000.0
2009-04-13 02:43:00,66.057,66.059,66.056,66.058,106310000.0
2009-04-13 02:44:00,66.049,66.057,66.043,66.047,82010000.0
2009-04-13 02:45:00,66.07,66.07,66.045,66.053,153500000.0
2009-04-13 02:46:00,66.055,66.064,66.043,66.052,77690000.0
2009-04-13 02:47:00,66.06,66.067,66.06,66.065,62840000.0
2009-04-13 02:48:00,66.098,66.098,66.09,66.09,49800000.0
2009-04-13 02:49:00,66.081,66.084,66.079,66.08,23290000.0
2009-04-13 02:50:00,66.085,66.086,66.079,66.082,47450000.0
2009-04-13 02:51:00,66.068,66.069,66.065,66.066,38400000.0
2009-04-13 02:52:00,66.075,66.081,66.071,66.074,127180000.0
2009-04-13 02:53:00,66.071,66.075,66.063,66.068,103790000.0
2009-04-13 02:54:00,66.072,66.079,66.056,66.071,48480000.0
2009-04-13 02:55:00,66.086,66.094,66.083,66.087,34170000.0
2009-04-13 02:56:00,66.097,66.097,66.073,66.097,57970000.0
2009-04-13 02:57:00,66.079,66.079,66.055,66.075,82760000.0
2009-04-13 02:59:00,66.063,66.08,66.063,66.08,152260000.0
2009-04-13 03:00:00,66.091,66.101,66.073,66.088,101810000.0
2009-04-13 03:01:00,66.095,66.106,66.082,66.092,47590000.0
2009-04-13 03:02:00,66.109,66.128,66.109,66.128,44030000.0
2009-04-13 03:03:00,66.156,66.169,66.144,66.155,49600000.0
2009-04-13 03:04:00,66.182,66.191,66.157,66.174,59430000.0
2009-04-13 03:05:00,66.187,66.187,66.15,66.153,57220000.0
2009-04-13 03:06:00,66.17,66.17,66.147,66.151,45170000.0
2009-04-13 03:07:00,66.16,66.195,66.155,66.174,78220000.0
2009-04-13 03:08:00,66.166,66.173,66.088,66.168,73280000.0
2009-04-13 03:09:00,66.197,66.198,66.175,66.186,41260000.0
2009-04-13 03:10:00,66.187,66.194,66.173,66.177,68130000.0
2009-04-13 03:11:00,66.184,66.188,66.164,66.175,37070000.0
2009-04-13 03:12:00,66.189,66.2,66.156,66.156,110570000.0
2009-04-13 03:13:00,66.163,66.173,66.154,66.158,61730000.0
2009-04-13 03:14:00,66.147,66.158,66.119,66.158,58790000.0
2009-04-13 03:15:00,66.166,66.166,66.142,66.153,56260000.0
2009-04-13 03:16:00,66.144,66.152,66.136,66.136,141090000.0
2009-04-13 03:17:00,66.146,66.168,66.14,66.168,100310000.0
2009-04-13 03:18:00,66.151,66.158,66.135,66.154,39090000.0
2009-04-13 03:19:00,66.132,66.149,66.118,66.127,77800000.0
2009-04-13 03:20:00,66.132,66.146,66.108,66.118,21720000.0
2009-04-13 03:21:00,66.102,66.102,66.078,66.102,46650000.0
2009-04-13 03:22:00,66.103,66.12,66.098,66.117,77750000.0
2009-04-13 03:23:00,66.127,66.127,66.106,66.11,102850000.0
2009-04-13 03:24:00,66.129,66.151,66.112,66.15,61270000.0
2009-04-13 03:25:00,66.148,66.148,66.14,66.148,99840000.0
2009-04-13 03:26:00,66.142,66.148,66.136,66.145,101950000.0
2009-04-13 03:27:00,66.148,66.148,66.126,66.138,129170000.0
2009-04-13 03:28:00,66.115,66.121,66.106,66.116,68590000.0
2009-04-13 03:29:00,66.107,66.122,66.105,66.116,97060000.0
2009-04-13 03:30:00,66.142,66.144,66.11,66.136,62850000.0
2009-04-13 03:31:00,66.133,66.153,66.133,66.137,96990000.0
2009-04-13 03:32:00,66.151,66.178,66.149,66.172,66020000.0
2009-04-13 03:33:00,66.149,66.166,66.147,66.155,70220000.0
2009-04-13 03:34:00,66.155,66.166,66.151,66.151,83320000.0
2009-04-13 03:35:00,66.145,66.154,66.145,66.153,64660000.0
2009-04-13 03:36:00,66.167,66.175,66.143,66.164,81400000.0
2009-04-13 03:37:00,66.145,66.171,66.145,66.152,74100000.0
2009-04-13 03:38:00,66.143,66.147,66.141,66.141,96070000.0
2009-04-13 03:39:00,66.171,66.171,66.146,66.151,71550000.0
2009-04-13 03:40:00,66.16,66.161,66.144,66.144,80110000.0
2009-04-13 03:41:00,66.145,66.15,66.132,66.146,91320000.0
2009-04-13 03:42:00,66.171,66.175,66.146,66.151,94980000.0
2009-04-13 03:43:00,66.166,66.172,66.153,66.157,117170000.0
2009-04-13 03:44:00,66.175,66.21,66.158,66.21,123900000.0
2009-04-13 03:45:00,66.202,66.206,66.181,66.195,68280000.0
2009-04-13 03:46:00,66.169,66.182,66.161,66.161,72810000.0
2009-04-13 03:47:00,66.172,66.181,66.171,66.171,78840000.0
2009-04-13 03:48:00,66.192,66.193,66.174,66.179,96670000.0
2009-04-13 03:49:00,66.169,66.171,66.158,66.165,42570000.0
2009-04-13 03:50:00,66.192,66.197,66.19,66.192,76040000.0
2009-04-13 03:51:00,66.163,66.17,66.155,66.163,72160000.0
2009-04-13 03:52:00,66.142,66.146,66.138,66.146,103870000.0
2009-04-13 03:53:00,66.141,66.146,66.141,66.142,67500000.0
2009-04-13 03:54:00,66.166,66.167,66.149,66.15,24650000.0
2009-04-13 03:55:00,66.139,66.161,66.136,66.142,41920000.0
2009-04-13 03:56:00,66.152,66.154,66.136,66.139,56990000.0
2009-04-13 03:57:00,66.165,66.181,66.144,66.154,104570000.0
2009-04-13 03:58:00,66.175,66.21,66.167,66.182,73390000.0
2009-04-13 03:59:00,66.181,66.206,66.166,66.191,36920000.0
2009-04-13 04:00:00,66.202,66.202,66.177,66.177,61830000.0
2009-04-13 04:01:00,66.18,66.18,66.157,66.165,71190000.0
2009-04-13 04:02:00,66.162,66.181,66.161,66.181,26030000.0
2009-04-13 04:03:00,66.168,66.169,66.151,66.151,21680000.0
2009-04-13 04:04:00,66.165,66.165,66.149,66.16,34270000.0
2009-04-13 04:05:00,66.153,66.19,66.153,66.19,61460000.0
2009-04-13 04:06:00,66.182,66.183,66.158,66.167,75200000.0
2009-04-13 04:07:00,66.177,66.184,66.163,66.178,85920000.0
2009-04-13 04:08:00,66.169,66.169,66.167,66.167,33810000.0
2009-04-13 04:09:00,66.17,66.171,66.155,66.155,48670000.0
2009-04-13 04:10:00,66.165,66.167,66.152,66.157,41500000.0
2009-04-13 04:11:00,66.153,66.171,66.144,66.171,53950000.0
2009-04-13 04:12:00,66.16,66.161,66.147,66.147,48610000.0
2009-04-13 04:13:00,66.146,66.151,66.137,66.138,49220000.0
2009-04-13 04:14:00,66.145,66.145,66.14,66.14,15960000.0
2009-04-13 04:15:00,66.151,66.153,66.142,66.152,23710000.0
2009-04-13 04:16:00,66.149,66.155,66.143,66.155,48090000.0
2009-04-13 04:17:00,66.165,66.166,66.154,66.164,34760000.0
2009-04-13 04:18:00,66.136,66.143,66.133,66.137,37050000.0
2009-04-13 04:19:00,66.159,66.164,66.152,66.157,47340000.0
2009-04-13 04:21:00,66.175,66.179,66.169,66.172,127380000.0
2009-04-13 04:22:00,66.143,66.155,66.143,66.154,76550000.0
2009-04-13 04:24:00,66.164,66.164,66.137,66.141,80610000.0
2009-04-13 04:25:00,66.156,66.172,66.152,66.172,54850000.0
2009-04-13 04:26:00,66.154,66.183,66.154,66.183,47610000.0
2009-04-13 04:27:00,66.169,66.181,66.168,66.171,27130000.0
2009-04-13 04:28:00,66.16,66.17,66.153,66.166,85040000.0
2009-04-13 04:29:00,66.165,66.179,66.165,66.179,96540000.0
2009-04-13 04:30:00,66.202,66.206,66.178,66.181,38620000.0
2009-04-13 04:31:00,66.194,66.202,66.183,66.188,64600000.0
2009-04-13 04:32:00,66.205,66.211,66.203,66.208,27550000.0
2009-04-13 04:33:00,66.223,66.224,66.207,66.215,11170000.0
2009-04-13 04:34:00,66.2,66.2,66.197,66.197,50850000.0
2009-04-13 04:36:00,66.209,66.21,66.195,66.206,34200000.0
2009-04-13 04:37:00,66.195,66.195,66.188,66.188,111040000.0
2009-04-13 04:38:00,66.206,66.215,66.201,66.208,103810000.0
2009-04-13 04:40:00,66.183,66.187,66.171,66.183,66030000.0
2009-04-13 04:41:00,66.177,66.177,66.166,66.177,129400000.0
2009-04-13 04:42:00,66.201,66.201,66.175,66.19,129760000.0
2009-04-13 04:43:00,66.188,66.196,66.181,66.181,47540000.0
2009-04-13 04:44:00,66.17,66.179,66.163,66.174,63570000.0
2009-04-13 04:45:00,66.191,66.195,66.172,66.183,77330000.0
2009-04-13 04:47:00,66.175,66.175,66.159,66.159,53910000.0
2009-04-13 04:48:00,66.182,66.183,66.173,66.183,37940000.0
2009-04-13 04:49:00,66.178,66.19,66.172,66.19,73780000.0
2009-04-13 04:50:00,66.183,66.185,66.171,66.177,87360000.0
2009-04-13 04:51:00,66.188,66.188,66.166,66.166,68550000.0
2009-04-13 04:53:00,66.184,66.186,66.18,66.182,58140000.0
2009-04-13 04:54:00,66.201,66.201,66.184,66.184,62350000.0
2009-04-13 04:55:00,66.178,66.18,66.177,66.178,82160000.0
2009-04-13 04:56:00,66.167,66.169,66.16,66.169,55850000.0
2009-04-13 04:57:00,66.188,66.188,66.162,66.174,52170000.0
2009-04-13 04:58:00,66.193,66.209,66.193,66.202,72490000.0
2009-04-13 04:59:00,66.205,66.226,66.205,66.223,51140000.0
2009-04-13 05:00:00,66.241,66.241,66.222,66.226,34610000.0
2009-04-13 05:01:00,66.201,66.216,66.201,66.216,68330000.0
2009-04-13 05:02:00,66.212,66.217,66.211,66.216,76350000.0
2009-04-13 05:03:00,66.219,66.231,66.209,66.212,113730000.0
2009-04-13 05:04:00,66.191,66.212,66.191,66.2,90570000.0
2009-04-13 05:05:00,66.209,66.215,66.201,66.201,79300000.0
2009-04-13 05:06:00,66.227,66.227,66.203,66.203,81030000.0
2009-04-13 05:08:00,66.215,66.231,66.204,66.217,130470000.0
2009-04-13 05:10:00,66.206,66.207,66.201,66.201,70720000.0
2009-04-13 05:11:00,66.189,66.197,66.189,66.197,73890000.0
2009-04-13 05:12:00,66.213,66.215,66.192,66.194,117550000.0
2009-04-13 05:14:00,66.177,66.179,66.172,66.178,117790000.0
2009-04-13 05:15:00,66.205,66.205,66.192,66.192,59810000.0
2009-04-13 05:16:00,66.181,66.186,66.18,66.18,83660000.0
2009-04-13 05:17:00,66.207,66.209,66.205,66.206,83550000.0
2009-04-13 05:18:00,66.195,66.203,66.195,66.198,90790000.0
2009-04-13 05:20:00,66.188,66.194,66.175,66.193,95980000.0
2009-04-13 05:21:00,66.179,66.183,66.174,66.177,102080000.0
2009-04-13 05:22:00,66.171,66.176,66.16,66.163,69720000.0
2009-04-13 05:23:00,66.165,66.17,66.152,66.169,84370000.0
2009-04-13 05:24:00,66.18,66.181,66.163,66.17,84540000.0
2009-04-13 05:25:00,66.162,66.167,66.161,66.166,77970000.0
2009-04-13 05:26:00,66.185,66.185,66.172,66.174,98350000.0
2009-04-13 05:27:00,66.186,66.186,66.162,66.18,53200000.0
2009-04-13 05:29:00,66.162,66.168,66.16,66.161,77990000.0
2009-04-13 05:30:00,66.177,66.194,66.169,66.173,82960000.0
2009-04-13 05:32:00,66.161,66.182,66.161,66.176,111070000.0
2009-04-13 05:35:00,66.151,66.163,66.151,66.156,150970000.0
2009-04-13 05:36:00,66.17,66.17,66.143,66.148,122690000.0
2009-04-13 05:37:00,66.133,66.141,66.126,66.135,111090000.0
2009-04-13 05:38:00,66.148,66.15,66.145,66.149,121470000.0
2009-04-13 05:39:00,66.176,66.176,66.162,66.163,100750000.0
2009-04-13 05:40:00,66.148,66.149,66.147,66.148,28920000.0
2009-04-13 05:41:00,66.16,66.16,66.154,66.156,89610000.0
2009-04-13 05:42:00,66.169,66.169,66.145,66.162,100190000.0
2009-04-13 05:43:00,66.15,66.157,66.15,66.157,114110000.0
2009-04-13 05:44:00,66.149,66.158,66.149,66.151,91530000.0
2009-04-13 05:45:00,66.172,66.172,66.151,66.154,78740000.0
2009-04-13 05:46:00,66.14,66.145,66.139,66.143,74720000.0
2009-04-13 05:47:00,66.142,66.153,66.142,66.148,82020000.0
2009-04-13 05:48:00,66.15,66.152,66.137,66.149,129550000.0
2009-04-13 05:49:00,66.159,66.165,66.158,66.159,86400000.0
2009-04-13 05:50:00,66.162,66.182,66.144,66.164,62620000.0
2009-04-13 05:51:00,66.153,66.17,66.153,66.165,93770000.0
2009-04-13 05:52:00,66.178,66.195,66.172,66.191,63220000.0
2009-04-13 05:53:00,66.201,66.203,66.187,66.199,62630000.0
2009-04-13 05:54:00,66.194,66.194,66.18,66.184,56710000.0
2009-04-13 05:55:00,66.184,66.184,66.171,66.171,102060000.0
2009-04-13 05:56:00,66.184,66.198,66.173,66.194,114730000.0
2009-04-13 05:57:00,66.214,66.221,66.187,66.221,90460000.0
2009-04-13 05:58:00,66.206,66.211,66.198,66.201,73920000.0
2009-04-13 05:59:00,66.226,66.226,66.205,66.223,106960000.0
2009-04-13 06:00:00,66.228,66.231,66.188,66.211,74450000.0
2009-04-13 06:01:00,66.181,66.202,66.177,66.201,100200000.0
2009-04-13 06:02:00,66.18,66.184,66.174,66.177,119840000.0
2009-04-13 06:03:00,66.219,66.226,66.198,66.226,49250000.0
2009-04-13 06:04:00,66.23,66.231,66.215,66.224,112910000.0
2009-04-13 06:05:00,66.212,66.22,66.21,66.22,86430000.0
2009-04-13 06:06:00,66.233,66.24,66.222,66.227,107270000.0
2009-04-13 06:07:00,66.195,66.205,66.195,66.205,89160000.0
2009-04-13 06:08:00,66.21,66.213,66.193,66.213,58390000.0
2009-04-13 06:09:00,66.201,66.202,66.176,66.192,61550000.0
2009-04-13 06:10:00,66.183,66.204,66.183,66.2,118360000.0
2009-04-13 06:12:00,66.208,66.208,66.192,66.202,138560000.0
2009-04-13 06:15:00,66.202,66.207,66.191,66.191,144760000.0
2009-04-13 06:16:00,66.201,66.219,66.2,66.21,107420000.0
2009-04-13 06:17:00,66.195,66.21,66.195,66.203,107200000.0
2009-04-13 06:18:00,66.209,66.209,66.187,66.193,87390000.0
2009-04-13 06:20:00,66.198,66.214,66.195,66.209,151140000.0
2009-04-13 06:21:00,66.218,66.224,66.208,66.214,198650000.0
2009-04-13 06:23:00,66.204,66.238,66.204,66.238,54410000.0
2009-04-13 06:24:00,66.266,66.276,66.233,66.263,62950000.0
2009-04-13 06:25:00,66.275,66.276,66.256,66.262,89230000.0
2009-04-13 06:26:00,66.26,66.271,66.251,66.261,145100000.0
2009-04-13 06:27:00,66.276,66.282,66.253,66.253,103760000.0
2009-04-13 06:28:00,66.251,66.251,66.23,66.232,87050000.0
2009-04-13 06:29:00,66.24,66.25,66.239,66.239,92060000.0
2009-04-13 06:30:00,66.268,66.273,66.247,66.247,119540000.0
2009-04-13 06:31:00,66.249,66.254,66.24,66.24,136450000.0
2009-04-13 06:32:00,66.248,66.27,66.242,66.255,104800000.0
2009-04-13 06:33:00,66.266,66.266,66.246,66.251,79890000.0
2009-04-13 06:34:00,66.265,66.29,66.258,66.258,56770000.0
2009-04-13 06:35:00,66.267,66.27,66.266,66.268,57350000.0
2009-04-13 06:36:00,66.274,66.274,66.241,66.254,65230000.0
2009-04-13 06:37:00,66.269,66.274,66.257,66.262,89190000.0
2009-04-13 06:38:00,66.255,66.273,66.254,66.257,58290000.0
2009-04-13 06:39:00,66.286,66.286,66.257,66.273,109210000.0
2009-04-13 06:40:00,66.253,66.265,66.253,66.26,105650000.0
2009-04-13 06:41:00,66.27,66.27,66.254,66.254,106220000.0
2009-04-13 06:42:00,66.278,66.278,66.245,66.259,109540000.0
2009-04-13 06:45:00,66.271,66.271,66.252,66.261,41390000.0
2009-04-13 06:46:00,66.251,66.251,66.246,66.249,47610000.0
2009-04-13 06:47:00,66.256,66.256,66.245,66.245,80220000.0
2009-04-13 06:48:00,66.27,66.27,66.234,66.254,109580000.0
2009-04-13 06:49:00,66.25,66.262,66.25,66.262,82440000.0
2009-04-13 06:50:00,66.267,66.278,66.254,66.274,39530000.0
2009-04-13 06:51:00,66.27,66.27,66.251,66.251,65720000.0
2009-04-13 06:52:00,66.261,66.267,66.259,66.267,92080000.0
2009-04-13 06:53:00,66.275,66.275,66.267,66.267,63110000.0
2009-04-13 06:54:00,66.296,66.296,66.251,66.26,72230000.0
2009-04-13 06:55:00,66.254,66.257,66.248,66.256,53930000.0
2009-04-13 06:56:00,66.257,66.262,66.248,66.249,67140000.0
2009-04-13 06:57:00,66.276,66.276,66.246,66.255,106440000.0
2009-04-13 06:58:00,66.266,66.272,66.251,66.269,113920000.0
2009-04-13 06:59:00,66.276,66.281,66.27,66.275,80200000.0
2009-04-13 07:00:00,66.3,66.3,66.255,66.263,95480000.0
2009-04-13 07:01:00,66.248,66.262,66.248,66.255,88030000.0
2009-04-13 07:03:00,66.285,66.289,66.264,66.267,126520000.0
2009-04-13 07:04:00,66.246,66.257,66.246,66.257,69910000.0
2009-04-13 07:05:00,66.25,66.261,66.25,66.253,82530000.0
2009-04-13 07:06:00,66.294,66.294,66.269,66.269,93470000.0
2009-04-13 07:07:00,66.265,66.267,66.255,66.261,90040000.0
2009-04-13 07:08:00,66.255,66.257,66.237,66.25,105220000.0
2009-04-13 07:09:00,66.227,66.247,66.227,66.238,113060000.0
2009-04-13 07:11:00,66.245,66.248,66.245,66.245,70510000.0
2009-04-13 07:12:00,66.231,66.234,66.218,66.22,116410000.0
2009-04-13 07:14:00,66.211,66.228,66.211,66.216,16770000.0
2009-04-13 07:15:00,66.246,66.247,66.212,66.216,31250000.0
2009-04-13 07:16:00,66.209,66.218,66.2,66.215,101280000.0
2009-04-13 07:17:00,66.212,66.221,66.2,66.206,103870000.0
2009-04-13 07:18:00,66.227,66.227,66.204,66.225,107980000.0
2009-04-13 07:20:00,66.202,66.219,66.202,66.208,82900000.0
2009-04-13 07:21:00,66.214,66.217,66.191,66.198,75380000.0
2009-04-13 07:22:00,66.192,66.217,66.189,66.189,56740000.0
2009-04-13 07:23:00,66.2,66.2,66.196,66.198,68950000.0
2009-04-13 07:24:00,66.23,66.23,66.201,66.218,41880000.0
2009-04-13 07:25:00,66.194,66.21,66.194,66.21,68220000.0
2009-04-13 07:26:00,66.188,66.211,66.188,66.2,70130000.0
2009-04-13 07:29:00,66.172,66.199,66.162,66.186,85080000.0
2009-04-13 07:30:00,66.156,66.179,66.146,66.152,50240000.0
2009-04-13 07:31:00,66.157,66.157,66.151,66.157,51130000.0
2009-04-13 07:32:00,66.169,66.172,66.154,66.17,69890000.0
2009-04-13 07:33:00,66.179,66.193,66.175,66.193,58100000.0
2009-04-13 07:34:00,66.163,66.201,66.163,66.201,66640000.0
2009-04-13 07:36:00,66.199,66.201,66.179,66.179,91070000.0
2009-04-13 07:37:00,66.199,66.2,66.196,66.196,55360000.0
2009-04-13 07:38:00,66.206,66.207,66.2,66.2,54800000.0
2009-04-13 07:39:00,66.197,66.197,66.189,66.19,75340000.0
2009-04-13 07:40:00,66.208,66.21,66.207,66.209,66700000.0
2009-04-13 07:41:00,66.218,66.218,66.209,66.209,70610000.0
2009-04-13 07:42:00,66.183,66.21,66.175,66.184,75070000.0
2009-04-13 07:43:00,66.173,66.18,66.172,66.176,73440000.0
2009-04-13 07:44:00,66.175,66.199,66.175,66.197,84060000.0
2009-04-13 07:45:00,66.205,66.207,66.199,66.199,41650000.0
2009-04-13 07:46:00,66.188,66.199,66.175,66.175,49480000.0
2009-04-13 07:47:00,66.195,66.2,66.173,66.197,90150000.0
2009-04-13 07:48:00,66.21,66.21,66.177,66.205,73960000.0
2009-04-13 07:49:00,66.203,66.207,66.176,66.188,80420000.0
2009-04-13 07:50:00,66.186,66.211,66.185,66.205,93000000.0
2009-04-13 07:51:00,66.204,66.208,66.185,66.196,115870000.0
2009-04-13 07:52:00,66.212,66.212,66.16,66.16,86750000.0
2009-04-13 07:53:00,66.16,66.179,66.143,66.179,78520000.0
2009-04-13 07:54:00,66.22,66.22,66.175,66.2,24350000.0
2009-04-13 07:55:00,66.172,66.181,66.131,66.181,74520000.0
2009-04-13 07:56:00,66.198,66.231,66.198,66.23,66530000.0
2009-04-13 07:57:00,66.239,66.24,66.216,66.238,73420000.0
2009-04-13 07:58:00,66.241,66.241,66.224,66.224,77190000.0
2009-04-13 07:59:00,66.232,66.279,66.225,66.251,79350000.0
2009-04-13 08:00:00,66.272,66.297,66.248,66.26,65210000.0
2009-04-13 08:01:00,66.254,66.261,66.225,66.244,111880000.0
2009-04-13 08:02:00,66.244,66.277,66.244,66.277,148860000.0
2009-04-13 08:03:00,66.294,66.294,66.247,66.247,104690000.0
2009-04-13 08:04:00,66.256,66.277,66.256,66.263,121620000.0
2009-04-13 08:05:00,66.271,66.284,66.246,66.269,84180000.0
2009-04-13 08:06:00,66.272,66.274,66.241,66.274,67220000.0
2009-04-13 08:07:00,66.252,66.257,66.249,66.249,74580000.0
2009-04-13 08:08:00,66.254,66.281,66.247,66.27,106290000.0
2009-04-13 08:09:00,66.236,66.269,66.236,66.25,54750000.0
2009-04-13 08:10:00,66.276,66.276,66.246,66.27,36460000.0
2009-04-13 08:11:00,66.247,66.26,66.242,66.258,21460000.0
2009-04-13 08:12:00,66.283,66.285,66.258,66.261,32000000.0
2009-04-13 08:13:00,66.235,66.255,66.235,66.255,38370000.0
2009-04-13 08:14:00,66.22,66.226,66.22,66.226,36140000.0
2009-04-13 08:15:00,66.257,66.278,66.245,66.261,40630000.0
2009-04-13 08:16:00,66.273,66.278,66.252,66.269,82510000.0
2009-04-13 08:17:00,66.267,66.292,66.267,66.292,99870000.0
2009-04-13 08:18:00,66.295,66.296,66.275,66.275,98590000.0
2009-04-13 08:19:00,66.282,66.295,66.274,66.284,95380000.0
2009-04-13 08:20:00,66.274,66.301,66.259,66.283,82780000.0
2009-04-13 08:21:00,66.298,66.299,66.275,66.289,136150000.0
2009-04-13 08:22:00,66.302,66.303,66.293,66.303,77500000.0
2009-04-13 08:23:00,66.268,66.28,66.247,66.28,65460000.0
2009-04-13 08:24:00,66.279,66.309,66.263,66.309,42580000.0
2009-04-13 08:25:00,66.3,66.3,66.279,66.282,20520000.0
2009-04-13 08:26:00,66.286,66.291,66.266,66.284,48200000.0
2009-04-13 08:27:00,66.27,66.286,66.259,66.272,36990000.0
2009-04-13 08:28:00,66.271,66.293,66.271,66.29,110780000.0
2009-04-13 08:29:00,66.288,66.295,66.266,66.295,99960000.0
2009-04-13 08:30:00,66.282,66.282,66.257,66.257,48010000.0
2009-04-13 08:31:00,66.256,66.256,66.25,66.251,33070000.0
2009-04-13 08:32:00,66.263,66.281,66.258,66.275,55260000.0
2009-04-13 08:33:00,66.289,66.289,66.257,66.271,75390000.0
2009-04-13 08:34:00,66.252,66.27,66.248,66.264,79320000.0
2009-04-13 08:35:00,66.261,66.273,66.252,66.273,152060000.0
2009-04-13 08:36:00,66.283,66.286,66.273,66.273,98540000.0
2009-04-13 08:37:00,66.254,66.262,66.246,66.248,51900000.0
2009-04-13 08:38:00,66.253,66.255,66.248,66.248,43260000.0
2009-04-13 08:39:00,66.27,66.27,66.256,66.263,52780000.0
2009-04-13 08:40:00,66.273,66.285,66.265,66.268,58500000.0
2009-04-13 08:41:00,66.271,66.271,66.254,66.26,51800000.0
2009-04-13 08:42:00,66.277,66.279,66.264,66.279,51120000.0
2009-04-13 08:43:00,66.279,66.289,66.265,66.284,72510000.0
2009-04-13 08:44:00,66.276,66.284,66.267,66.267,73360000.0
2009-04-13 08:45:00,66.302,66.302,66.27,66.289,43410000.0
2009-04-13 08:47:00,66.287,66.298,66.283,66.284,96970000.0
2009-04-13 08:48:00,66.304,66.304,66.292,66.303,55300000.0
2009-04-13 08:49:00,66.303,66.306,66.301,66.301,54420000.0
2009-04-13 08:50:00,66.28,66.281,66.277,66.278,69630000.0
2009-04-13 08:51:00,66.301,66.304,66.286,66.292,64170000.0
2009-04-13 08:52:00,66.304,66.305,66.284,66.284,72960000.0
2009-04-13 08:53:00,66.291,66.291,66.275,66.285,85000000.0
2009-04-13 08:54:00,66.301,66.301,66.29,66.29,65080000.0
2009-04-13 08:55:00,66.283,66.296,66.281,66.292,89490000.0
2009-04-13 08:56:00,66.312,66.317,66.291,66.308,44980000.0
2009-04-13 08:57:00,66.319,66.326,66.296,66.308,50290000.0
2009-04-13 08:58:00,66.302,66.314,66.297,66.306,89630000.0
2009-04-13 08:59:00,66.322,66.33,66.312,66.328,78220000.0
2009-04-13 09:00:00,66.358,66.358,66.336,66.351,77750000.0
2009-04-13 09:01:00,66.352,66.364,66.343,66.348,88530000.0
2009-04-13 09:02:00,66.361,66.374,66.349,66.364,113810000.0
2009-04-13 09:03:00,66.371,66.397,66.362,66.377,88070000.0
2009-04-13 09:04:00,66.337,66.351,66.333,66.336,81960000.0
2009-04-13 09:05:00,66.345,66.357,66.344,66.346,24070000.0
2009-04-13 09:06:00,66.375,66.375,66.362,66.368,77370000.0
2009-04-13 09:07:00,66.36,66.372,66.356,66.372,76420000.0
2009-04-13 09:08:00,66.372,66.424,66.372,66.399,70690000.0
2009-04-13 09:09:00,66.41,66.41,66.387,66.396,77280000.0
2009-04-13 09:10:00,66.41,66.443,66.404,66.433,84720000.0
2009-04-13 09:11:00,66.455,66.489,66.455,66.473,75780000.0
2009-04-13 09:12:00,66.503,66.512,66.482,66.498,115110000.0
2009-04-13 09:13:00,66.484,66.497,66.451,66.454,155480000.0
2009-04-13 09:14:00,66.445,66.472,66.437,66.467,117670000.0
2009-04-13 09:15:00,66.456,66.456,66.417,66.427,129530000.0
2009-04-13 09:16:00,66.421,66.441,66.412,66.412,85500000.0
2009-04-13 09:17:00,66.422,66.439,66.414,66.415,69250000.0
2009-04-13 09:18:00,66.428,66.44,66.412,66.432,68970000.0
2009-04-13 09:19:00,66.431,66.44,66.424,66.436,111570000.0
2009-04-13 09:20:00,66.432,66.449,66.428,66.448,53030000.0
2009-04-13 09:21:00,66.417,66.422,66.407,66.412,36300000.0
2009-04-13 09:22:00,66.387,66.405,66.375,66.387,18440000.0
2009-04-13 09:23:00,66.373,66.387,66.356,66.376,40020000.0
2009-04-13 09:24:00,66.401,66.402,66.371,66.379,40840000.0
2009-04-13 09:25:00,66.379,66.39,66.372,66.379,33520000.0
2009-04-13 09:26:00,66.375,66.39,66.375,66.385,40950000.0
2009-04-13 09:27:00,66.374,66.392,66.374,66.392,82130000.0
2009-04-13 09:28:00,66.389,66.395,66.382,66.382,100960000.0
2009-04-13 09:29:00,66.397,66.412,66.397,66.402,103260000.0
2009-04-13 09:30:00,66.426,66.431,66.414,66.43,102750000.0
2009-04-13 09:31:00,66.43,66.43,66.417,66.424,70590000.0
2009-04-13 09:32:00,66.399,66.411,66.375,66.394,142740000.0
2009-04-13 09:33:00,66.391,66.395,66.383,66.393,73550000.0
2009-04-13 09:34:00,66.39,66.396,66.383,66.388,62930000.0
2009-04-13 09:35:00,66.382,66.395,66.382,66.395,46520000.0
2009-04-13 09:36:00,66.396,66.396,66.372,66.378,24060000.0
2009-04-13 09:37:00,66.379,66.39,66.374,66.376,46990000.0
2009-04-13 09:38:00,66.364,66.367,66.344,66.364,38500000.0
2009-04-13 09:39:00,66.35,66.36,66.348,66.355,110890000.0
2009-04-13 09:40:00,66.359,66.361,66.345,66.352,87680000.0
2009-04-13 09:41:00,66.357,66.357,66.314,66.324,42760000.0
2009-04-13 09:42:00,66.36,66.36,66.338,66.349,36190000.0
2009-04-13 09:43:00,66.336,66.342,66.328,66.331,48330000.0
2009-04-13 09:44:00,66.34,66.343,66.332,66.343,84220000.0
2009-04-13 09:45:00,66.341,66.343,66.322,66.335,72430000.0
2009-04-13 09:46:00,66.348,66.35,66.326,66.348,151580000.0
2009-04-13 09:47:00,66.344,66.345,66.323,66.338,100480000.0
2009-04-13 09:48:00,66.354,66.357,66.332,66.334,51630000.0
2009-04-13 09:49:00,66.345,66.345,66.338,66.345,42320000.0
2009-04-13 09:50:00,66.343,66.345,66.34,66.342,50730000.0
2009-04-13 09:51:00,66.358,66.359,66.336,66.338,63470000.0
2009-04-13 09:52:00,66.323,66.341,66.318,66.34,62250000.0
2009-04-13 09:53:00,66.328,66.332,66.322,66.327,50280000.0
2009-04-13 09:54:00,66.313,66.344,66.308,66.316,70770000.0
2009-04-13 09:55:00,66.321,66.325,66.302,66.325,73520000.0
2009-04-13 09:56:00,66.328,66.334,66.324,66.331,45460000.0
2009-04-13 09:57:00,66.351,66.351,66.335,66.337,60270000.0
2009-04-13 09:58:00,66.323,66.344,66.323,66.344,42290000.0
2009-04-13 09:59:00,66.351,66.401,66.351,66.388,107610000.0
2009-04-13 10:00:00,66.41,66.418,66.387,66.402,55960000.0
2009-04-13 10:01:00,66.419,66.431,66.407,66.419,61270000.0
2009-04-13 10:02:00,66.427,66.453,66.427,66.453,50060000.0
2009-04-13 10:03:00,66.462,66.488,66.459,66.475,134580000.0
2009-04-13 10:04:00,66.455,66.468,66.434,66.448,111480000.0
2009-04-13 10:05:00,66.451,66.451,66.434,66.439,41400000.0
2009-04-13 10:06:00,66.47,66.47,66.445,66.461,85580000.0
2009-04-13 10:07:00,66.445,66.452,66.432,66.439,22350000.0
2009-04-13 10:08:00,66.433,66.435,66.421,66.433,45430000.0
2009-04-13 10:09:00,66.456,66.458,66.451,66.452,72360000.0
2009-04-13 10:10:00,66.424,66.44,66.42,66.43,106210000.0
2009-04-13 10:11:00,66.418,66.425,66.409,66.425,62240000.0
2009-04-13 10:12:00,66.44,66.44,66.424,66.44,94030000.0
2009-04-13 10:13:00,66.431,66.44,66.428,66.428,102540000.0
2009-04-13 10:14:00,66.433,66.434,66.423,66.424,120400000.0
2009-04-13 10:15:00,66.427,66.427,66.389,66.399,73560000.0
2009-04-13 10:16:00,66.393,66.393,66.375,66.375,92650000.0
2009-04-13 10:17:00,66.378,66.384,66.368,66.376,60070000.0
2009-04-13 10:18:00,66.367,66.374,66.353,66.359,104870000.0
2009-04-13 10:19:00,66.362,66.362,66.336,66.336,69760000.0
2009-04-13 10:20:00,66.331,66.35,66.331,66.343,73890000.0
2009-04-13 10:21:00,66.343,66.352,66.323,66.323,87300000.0
2009-04-13 10:22:00,66.331,66.337,66.329,66.335,68680000.0
2009-04-13 10:23:00,66.344,66.348,66.333,66.338,78590000.0
2009-04-13 10:24:00,66.352,66.353,66.331,66.349,76930000.0
2009-04-13 10:25:00,66.351,66.353,66.343,66.352,100720000.0
2009-04-13 10:26:00,66.346,66.361,66.343,66.358,61250000.0
2009-04-13 10:27:00,66.361,66.373,66.352,66.36,77840000.0
2009-04-13 10:28:00,66.368,66.387,66.364,66.364,90990000.0
2009-04-13 10:29:00,66.37,66.381,66.364,66.381,96170000.0
2009-04-13 10:30:00,66.388,66.408,66.378,66.389,116010000.0
2009-04-13 10:31:00,66.386,66.391,66.375,66.382,120180000.0
2009-04-13 10:32:00,66.372,66.392,66.371,66.386,64710000.0
2009-04-13 10:33:00,66.391,66.391,66.366,66.384,70700000.0
2009-04-13 10:34:00,66.373,66.374,66.363,66.363,81630000.0
2009-04-13 10:35:00,66.378,66.407,66.376,66.407,94590000.0
2009-04-13 10:36:00,66.399,66.399,66.385,66.387,38560000.0
2009-04-13 10:37:00,66.383,66.384,66.374,66.381,70030000.0
2009-04-13 10:38:00,66.376,66.377,66.368,66.377,76820000.0
2009-04-13 10:39:00,66.4,66.4,66.373,66.374,103800000.0
2009-04-13 10:40:00,66.361,66.371,66.353,66.371,64930000.0
2009-04-13 10:41:00,66.37,66.374,66.364,66.369,28740000.0
2009-04-13 10:42:00,66.378,66.378,66.346,66.365,46690000.0
2009-04-13 10:43:00,66.368,66.369,66.359,66.365,48940000.0
2009-04-13 10:44:00,66.359,66.36,66.357,66.359,107930000.0
2009-04-13 10:45:00,66.364,66.381,66.344,66.372,71150000.0
2009-04-13 10:46:00,66.388,66.388,66.381,66.381,32550000.0
2009-04-13 10:47:00,66.388,66.423,66.388,66.416,63800000.0
2009-04-13 10:48:00,66.431,66.431,66.415,66.422,73180000.0
2009-04-13 10:49:00,66.402,66.419,66.396,66.419,28930000.0
2009-04-13 10:50:00,66.426,66.431,66.393,66.424,22690000.0
2009-04-13 10:51:00,66.413,66.414,66.393,66.41,35930000.0
2009-04-13 10:52:00,66.385,66.395,66.385,66.388,66060000.0
2009-04-13 10:53:00,66.397,66.423,66.395,66.423,69640000.0
2009-04-13 10:54:00,66.417,66.418,66.411,66.412,86510000.0
2009-04-13 10:55:00,66.399,66.399,66.397,66.397,34710000.0
2009-04-13 10:56:00,66.39,66.407,66.388,66.388,55760000.0
2009-04-13 10:57:00,66.428,66.448,66.41,66.428,40470000.0
2009-04-13 10:58:00,66.421,66.435,66.401,66.422,51450000.0
2009-04-13 10:59:00,66.423,66.432,66.405,66.432,48330000.0
2009-04-13 11:00:00,66.421,66.421,66.403,66.408,47690000.0
2009-04-13 11:01:00,66.4,66.405,66.399,66.405,16760000.0
2009-04-13 11:02:00,66.418,66.425,66.412,66.424,25530000.0
2009-04-13 11:03:00,66.443,66.443,66.422,66.438,52890000.0
2009-04-13 11:04:00,66.428,66.434,66.418,66.43,31290000.0
2009-04-13 11:05:00,66.418,66.418,66.416,66.416,40900000.0
2009-04-13 11:06:00,66.43,66.431,66.415,66.415,53460000.0
2009-04-13 11:07:00,66.41,66.421,66.401,66.409,71090000.0
2009-04-13 11:08:00,66.415,66.418,66.41,66.413,133630000.0
2009-04-13 11:09:00,66.411,66.411,66.376,66.387,75990000.0
2009-04-13 11:10:00,66.393,66.405,66.393,66.405,107970000.0
2009-04-13 11:11:00,66.398,66.4,66.397,66.397,74010000.0
2009-04-13 11:12:00,66.41,66.41,66.376,66.376,50000000.0
2009-04-13 11:13:00,66.37,66.377,66.37,66.377,46860000.0
2009-04-13 11:14:00,66.392,66.402,66.383,66.393,27780000.0
2009-04-13 11:15:00,66.405,66.405,66.383,66.383,87220000.0
2009-04-13 11:16:00,66.386,66.387,66.38,66.38,97790000.0
2009-04-13 11:17:00,66.388,66.388,66.381,66.382,36150000.0
2009-04-13 11:18:00,66.407,66.409,66.391,66.391,65130000.0
2009-04-13 11:19:00,66.4,66.406,66.4,66.406,27680000.0
2009-04-13 11:20:00,66.398,66.407,66.381,66.394,77060000.0
2009-04-13 11:21:00,66.4,66.401,66.373,66.376,54040000.0
2009-04-13 11:23:00,66.382,66.399,66.378,66.389,85720000.0
2009-04-13 11:24:00,66.419,66.419,66.351,66.351,49170000.0
2009-04-13 11:26:00,66.344,66.364,66.343,66.356,76900000.0
2009-04-13 11:27:00,66.343,66.351,66.338,66.346,43260000.0
2009-04-13 11:28:00,66.358,66.363,66.336,66.336,45310000.0
2009-04-13 11:29:00,66.339,66.343,66.325,66.329,67160000.0
2009-04-13 11:30:00,66.331,66.331,66.32,66.329,55420000.0
2009-04-13 11:31:00,66.333,66.333,66.31,66.323,61550000.0
2009-04-13 11:32:00,66.32,66.33,66.314,66.318,72720000.0
2009-04-13 11:33:00,66.336,66.344,66.326,66.326,61210000.0
2009-04-13 11:34:00,66.323,66.327,66.31,66.317,81080000.0
2009-04-13 11:35:00,66.31,66.322,66.304,66.322,45140000.0
2009-04-13 11:36:00,66.336,66.337,66.318,66.327,47410000.0
2009-04-13 11:37:00,66.321,66.328,66.319,66.322,74830000.0
2009-04-13 11:38:00,66.316,66.317,66.311,66.315,66410000.0
2009-04-13 11:39:00,66.35,66.35,66.31,66.31,68620000.0
2009-04-13 11:40:00,66.292,66.297,66.29,66.297,85380000.0
2009-04-13 11:42:00,66.332,66.332,66.293,66.306,76240000.0
2009-04-13 11:43:00,66.308,66.331,66.307,66.317,44480000.0
2009-04-13 11:44:00,66.303,66.314,66.303,66.306,49750000.0
2009-04-13 11:45:00,66.326,66.326,66.319,66.319,67020000.0
2009-04-13 11:46:00,66.301,66.302,66.284,66.287,56520000.0
2009-04-13 11:47:00,66.266,66.289,66.256,66.289,66070000.0
2009-04-13 11:48:00,66.287,66.289,66.286,66.286,73150000.0
2009-04-13 11:49:00,66.291,66.296,66.289,66.289,57960000.0
2009-04-13 11:50:00,66.292,66.296,66.283,66.283,80670000.0
2009-04-13 11:51:00,66.291,66.307,66.279,66.291,46910000.0
2009-04-13 11:52:00,66.278,66.28,66.276,66.277,43060000.0
2009-04-13 11:53:00,66.271,66.278,66.271,66.275,79710000.0
2009-04-13 11:54:00,66.284,66.285,66.273,66.275,68620000.0
2009-04-13 11:55:00,66.279,66.28,66.276,66.278,67130000.0
2009-04-13 11:56:00,66.272,66.278,66.272,66.277,81460000.0
2009-04-13 11:57:00,66.292,66.294,66.277,66.279,102180000.0
2009-04-13 11:58:00,66.276,66.276,66.269,66.276,79220000.0
2009-04-13 11:59:00,66.266,66.273,66.262,66.273,69570000.0
2009-04-13 12:00:00,66.276,66.276,66.245,66.27,18250000.0
2009-04-13 12:01:00,66.262,66.262,66.244,66.253,69140000.0
2009-04-13 12:02:00,66.248,66.263,66.24,66.259,61410000.0
2009-04-13 12:03:00,66.267,66.269,66.24,66.251,66600000.0
2009-04-13 12:04:00,66.244,66.262,66.243,66.262,70560000.0
2009-04-13 12:05:00,66.264,66.275,66.264,66.274,79790000.0
2009-04-13 12:06:00,66.292,66.292,66.266,66.273,57900000.0
2009-04-13 12:08:00,66.27,66.29,66.265,66.287,80080000.0
2009-04-13 12:09:00,66.259,66.26,66.256,66.256,52330000.0
2009-04-13 12:10:00,66.279,66.28,66.277,66.279,48140000.0
2009-04-13 12:11:00,66.287,66.287,66.28,66.28,68680000.0
2009-04-13 12:12:00,66.284,66.286,66.279,66.286,58430000.0
2009-04-13 12:13:00,66.26,66.29,66.259,66.289,63850000.0
2009-04-13 12:14:00,66.288,66.302,66.288,66.302,73910000.0
2009-04-13 12:15:00,66.33,66.33,66.3,66.3,54610000.0
2009-04-13 12:16:00,66.292,66.305,66.291,66.303,84100000.0
2009-04-13 12:17:00,66.293,66.314,66.291,66.314,42390000.0
2009-04-13 12:18:00,66.308,66.31,66.306,66.307,44580000.0
2009-04-13 12:19:00,66.291,66.305,66.291,66.302,74340000.0
2009-04-13 12:20:00,66.311,66.315,66.297,66.301,66230000.0
2009-04-13 12:21:00,66.321,66.321,66.292,66.292,69810000.0
2009-04-13 12:22:00,66.311,66.311,66.295,66.306,82720000.0
2009-04-13 12:23:00,66.304,66.311,66.292,66.305,103130000.0
2009-04-13 12:24:00,66.317,66.317,66.309,66.309,78860000.0
2009-04-13 12:25:00,66.302,66.304,66.291,66.304,75790000.0
2009-04-13 12:26:00,66.304,66.305,66.299,66.299,19730000.0
2009-04-13 12:27:00,66.308,66.309,66.288,66.298,66060000.0
2009-04-13 12:28:00,66.286,66.292,66.266,66.281,63360000.0
2009-04-13 12:29:00,66.285,66.293,66.273,66.29,62940000.0
2009-04-13 12:30:00,66.296,66.296,66.28,66.287,70650000.0
2009-04-13 12:31:00,66.27,66.28,66.263,66.28,74230000.0
2009-04-13 12:32:00,66.274,66.274,66.261,66.261,54590000.0
2009-04-13 12:33:00,66.296,66.297,66.287,66.29,113000000.0
2009-04-13 12:35:00,66.269,66.294,66.266,66.291,83100000.0
2009-04-13 12:36:00,66.285,66.298,66.278,66.288,50220000.0
2009-04-13 12:37:00,66.305,66.311,66.298,66.301,53960000.0
2009-04-13 12:38:00,66.288,66.304,66.287,66.304,74810000.0
2009-04-13 12:39:00,66.314,66.317,66.286,66.302,59640000.0
2009-04-13 12:40:00,66.287,66.291,66.272,66.291,71250000.0
2009-04-13 12:41:00,66.292,66.292,66.275,66.275,79300000.0
2009-04-13 12:42:00,66.294,66.294,66.259,66.283,62700000.0
2009-04-13 12:43:00,66.278,66.279,66.276,66.277,88050000.0
2009-04-13 12:44:00,66.273,66.273,66.242,66.25,44180000.0
2009-04-13 12:45:00,66.268,66.272,66.264,66.268,50250000.0
2009-04-13 12:46:00,66.268,66.273,66.262,66.262,78940000.0
2009-04-13 12:47:00,66.272,66.278,66.271,66.275,77480000.0
2009-04-13 12:48:00,66.298,66.298,66.268,66.273,81160000.0
2009-04-13 12:49:00,66.264,66.265,66.223,66.225,89300000.0
2009-04-13 12:50:00,66.229,66.242,66.216,66.236,111640000.0
2009-04-13 12:51:00,66.228,66.263,66.228,66.248,82020000.0
2009-04-13 12:52:00,66.27,66.27,66.233,66.233,74630000.0
2009-04-13 12:53:00,66.253,66.253,66.241,66.251,20160000.0
2009-04-13 12:54:00,66.261,66.263,66.245,66.249,78070000.0
2009-04-13 12:55:00,66.245,66.247,66.235,66.247,64300000.0
2009-04-13 12:56:00,66.238,66.246,66.229,66.24,71660000.0
2009-04-13 12:57:00,66.269,66.275,66.235,66.235,77620000.0
2009-04-13 12:58:00,66.211,66.22,66.197,66.213,86390000.0
2009-04-13 12:59:00,66.205,66.229,66.205,66.224,63890000.0
2009-04-13 13:00:00,66.238,66.238,66.225,66.235,114080000.0
2009-04-13 13:01:00,66.231,66.248,66.222,66.248,143450000.0
2009-04-13 13:02:00,66.246,66.252,66.227,66.24,120290000.0
2009-04-13 13:03:00,66.256,66.257,66.234,66.236,126520000.0
2009-04-13 13:04:00,66.246,66.27,66.246,66.27,85720000.0
2009-04-13 13:05:00,66.249,66.275,66.242,66.267,68840000.0
2009-04-13 13:06:00,66.274,66.276,66.267,66.267,68720000.0
2009-04-13 13:07:00,66.247,66.265,66.244,66.248,102360000.0
2009-04-13 13:08:00,66.244,66.261,66.244,66.261,48350000.0
2009-04-13 13:09:00,66.283,66.283,66.256,66.27,34200000.0
2009-04-13 13:10:00,66.288,66.302,66.279,66.301,19570000.0
2009-04-13 13:11:00,66.294,66.302,66.265,66.282,37640000.0
2009-04-13 13:12:00,66.29,66.292,66.263,66.263,37060000.0
2009-04-13 13:13:00,66.292,66.302,66.282,66.289,38770000.0
2009-04-13 13:14:00,66.264,66.27,66.259,66.259,39470000.0
2009-04-13 13:15:00,66.28,66.28,66.262,66.277,80410000.0
2009-04-13 13:16:00,66.289,66.29,66.287,66.289,102030000.0
2009-04-13 13:18:00,66.288,66.293,66.282,66.293,87880000.0
2009-04-13 13:19:00,66.265,66.282,66.265,66.282,46260000.0
2009-04-13 13:20:00,66.288,66.29,66.287,66.288,57110000.0
2009-04-13 13:21:00,66.299,66.301,66.282,66.301,78740000.0
2009-04-13 13:22:00,66.308,66.31,66.307,66.309,67300000.0
2009-04-13 13:23:00,66.291,66.299,66.284,66.284,70630000.0
2009-04-13 13:24:00,66.294,66.298,66.277,66.284,76960000.0
2009-04-13 13:25:00,66.29,66.321,66.276,66.305,72360000.0
2009-04-13 13:26:00,66.312,66.339,66.291,66.303,90860000.0
2009-04-13 13:27:00,66.264,66.275,66.241,66.249,53770000.0
2009-04-13 13:28:00,66.232,66.243,66.231,66.233,50700000.0
2009-04-13 13:29:00,66.235,66.235,66.229,66.234,82360000.0
2009-04-13 13:30:00,66.251,66.253,66.234,66.253,80250000.0
2009-04-13 13:31:00,66.238,66.245,66.234,66.24,80330000.0
2009-04-13 13:32:00,66.241,66.249,66.229,66.229,96620000.0
2009-04-13 13:33:00,66.25,66.25,66.223,66.231,116450000.0
2009-04-13 13:34:00,66.231,66.236,66.23,66.235,89690000.0
2009-04-13 13:35:00,66.245,66.248,66.24,66.243,90780000.0
2009-04-13 13:36:00,66.268,66.268,66.215,66.215,20120000.0
2009-04-13 13:37:00,66.236,66.243,66.233,66.238,74110000.0
2009-04-13 13:38:00,66.234,66.263,66.234,66.263,70080000.0
2009-04-13 13:39:00,66.258,66.263,66.235,66.235,76980000.0
2009-04-13 13:40:00,66.257,66.262,66.246,66.261,78080000.0
2009-04-13 13:41:00,66.25,66.26,66.248,66.25,94890000.0
2009-04-13 13:42:00,66.268,66.274,66.255,66.27,63640000.0
2009-04-13 13:43:00,66.266,66.269,66.263,66.266,126380000.0
2009-04-13 13:44:00,66.247,66.275,66.247,66.275,140920000.0
2009-04-13 13:45:00,66.269,66.274,66.251,66.261,114270000.0
2009-04-13 13:46:00,66.277,66.278,66.239,66.239,143520000.0
2009-04-13 13:47:00,66.239,66.257,66.212,66.251,84330000.0
2009-04-13 13:48:00,66.235,66.242,66.227,66.231,73090000.0
2009-04-13 13:49:00,66.222,66.222,66.178,66.181,72960000.0
2009-04-13 13:50:00,66.175,66.212,66.17,66.204,107130000.0
2009-04-13 13:51:00,66.237,66.25,66.216,66.231,53990000.0
2009-04-13 13:52:00,66.242,66.244,66.221,66.236,44020000.0
2009-04-13 13:53:00,66.227,66.248,66.222,66.228,22090000.0
2009-04-13 13:54:00,66.243,66.248,66.212,66.212,35740000.0
2009-04-13 13:55:00,66.202,66.226,66.199,66.199,45240000.0
2009-04-13 13:56:00,66.222,66.23,66.203,66.219,31090000.0
2009-04-13 13:57:00,66.213,66.213,66.201,66.202,44650000.0
2009-04-13 13:58:00,66.208,66.214,66.202,66.206,76140000.0
2009-04-13 13:59:00,66.2,66.206,66.2,66.206,107160000.0
2009-04-13 14:00:00,66.231,66.233,66.205,66.205,106720000.0
2009-04-13 14:01:00,66.207,66.217,66.199,66.208,97560000.0
2009-04-13 14:02:00,66.212,66.212,66.195,66.204,78330000.0
2009-04-13 14:03:00,66.23,66.23,66.177,66.206,140560000.0
2009-04-13 14:04:00,66.173,66.178,66.162,66.164,66680000.0
2009-04-13 14:05:00,66.172,66.184,66.169,66.184,53550000.0
2009-04-13 14:06:00,66.195,66.197,66.165,66.183,49070000.0
2009-04-13 14:07:00,66.171,66.182,66.16,66.182,21810000.0
2009-04-13 14:08:00,66.191,66.197,66.19,66.193,49440000.0
2009-04-13 14:09:00,66.2,66.203,66.184,66.188,40390000.0
2009-04-13 14:10:00,66.182,66.193,66.178,66.181,123550000.0
2009-04-13 14:11:00,66.184,66.195,66.175,66.179,90810000.0
2009-04-13 14:12:00,66.19,66.216,66.161,66.216,50290000.0
2009-04-13 14:13:00,66.21,66.213,66.182,66.182,36340000.0
2009-04-13 14:14:00,66.208,66.208,66.168,66.168,51320000.0
2009-04-13 14:15:00,66.179,66.182,66.164,66.168,78590000.0
2009-04-13 14:16:00,66.18,66.192,66.175,66.183,77630000.0
2009-04-13 14:17:00,66.196,66.203,66.184,66.202,162420000.0
2009-04-13 14:18:00,66.19,66.201,66.176,66.201,99840000.0
2009-04-13 14:19:00,66.191,66.22,66.184,66.214,50660000.0
2009-04-13 14:20:00,66.188,66.19,66.172,66.19,42270000.0
2009-04-13 14:21:00,66.182,66.184,66.169,66.176,52770000.0
2009-04-13 14:22:00,66.189,66.204,66.178,66.193,62930000.0
2009-04-13 14:23:00,66.182,66.186,66.167,66.169,58080000.0
2009-04-13 14:24:00,66.19,66.19,66.166,66.166,53960000.0
2009-04-13 14:25:00,66.171,66.185,66.163,66.177,73850000.0
2009-04-13 14:26:00,66.173,66.174,66.163,66.173,68960000.0
2009-04-13 14:27:00,66.186,66.186,66.163,66.172,41600000.0
2009-04-13 14:28:00,66.184,66.184,66.168,66.182,58100000.0
2009-04-13 14:29:00,66.177,66.2,66.176,66.189,42170000.0
2009-04-13 14:30:00,66.201,66.22,66.194,66.21,105980000.0
2009-04-13 14:31:00,66.226,66.242,66.202,66.222,62080000.0
2009-04-13 14:32:00,66.212,66.212,66.19,66.211,56770000.0
2009-04-13 14:33:00,66.193,66.206,66.186,66.186,49120000.0
2009-04-13 14:34:00,66.186,66.194,66.18,66.189,132160000.0
2009-04-13 14:35:00,66.196,66.209,66.185,66.198,109520000.0
2009-04-13 14:36:00,66.212,66.212,66.186,66.199,37790000.0
2009-04-13 14:37:00,66.201,66.211,66.182,66.204,77680000.0
2009-04-13 14:38:00,66.2,66.215,66.196,66.215,23590000.0
2009-04-13 14:39:00,66.219,66.219,66.196,66.214,48210000.0
2009-04-13 14:40:00,66.177,66.198,66.15,66.178,83160000.0
2009-04-13 14:41:00,66.147,66.179,66.137,66.179,104590000.0
2009-04-13 14:42:00,66.204,66.204,66.157,66.184,59980000.0
2009-04-13 14:43:00,66.178,66.193,66.156,66.169,94470000.0
2009-04-13 14:44:00,66.161,66.161,66.141,66.141,109920000.0
2009-04-13 14:45:00,66.157,66.16,66.11,66.125,127340000.0
2009-04-13 14:46:00,66.119,66.14,66.11,66.138,69030000.0
2009-04-13 14:47:00,66.143,66.144,66.132,66.139,85100000.0
2009-04-13 14:48:00,66.154,66.154,66.145,66.152,63590000.0
2009-04-13 14:49:00,66.155,66.165,66.155,66.157,94950000.0
2009-04-13 14:50:00,66.175,66.179,66.148,66.179,66240000.0
2009-04-13 14:51:00,66.184,66.184,66.157,66.176,73200000.0
2009-04-13 14:52:00,66.174,66.181,66.153,66.165,82440000.0
2009-04-13 14:53:00,66.166,66.18,66.164,66.174,67980000.0
2009-04-13 14:54:00,66.177,66.19,66.16,66.172,85110000.0
2009-04-13 14:55:00,66.179,66.184,66.173,66.181,77470000.0
2009-04-13 14:56:00,66.168,66.173,66.156,66.173,98660000.0
2009-04-13 14:57:00,66.181,66.181,66.151,66.17,57390000.0
2009-04-13 14:58:00,66.172,66.183,66.172,66.183,78570000.0
2009-04-13 14:59:00,66.175,66.184,66.174,66.179,92350000.0
2009-04-13 15:00:00,66.192,66.192,66.173,66.18,99440000.0
2009-04-13 15:01:00,66.184,66.201,66.184,66.189,113350000.0
2009-04-13 15:02:00,66.185,66.206,66.184,66.193,119760000.0
2009-04-13 15:03:00,66.202,66.206,66.176,66.189,71330000.0
2009-04-13 15:04:00,66.177,66.189,66.162,66.173,74140000.0
2009-04-13 15:05:00,66.169,66.169,66.143,66.155,75390000.0
2009-04-13 15:06:00,66.176,66.176,66.15,66.15,89940000.0
2009-04-13 15:07:00,66.138,66.181,66.138,66.169,42660000.0
2009-04-13 15:08:00,66.154,66.161,66.135,66.161,78980000.0
2009-04-13 15:09:00,66.169,66.169,66.134,66.16,74890000.0
2009-04-13 15:10:00,66.154,66.174,66.135,66.137,97020000.0
2009-04-13 15:11:00,66.125,66.15,66.125,66.134,64470000.0
2009-04-13 15:12:00,66.152,66.156,66.143,66.145,26720000.0
2009-04-13 15:13:00,66.15,66.159,66.131,66.136,47360000.0
2009-04-13 15:14:00,66.114,66.141,66.112,66.141,48920000.0
2009-04-13 15:15:00,66.14,66.146,66.126,66.134,109350000.0
2009-04-13 15:16:00,66.117,66.137,66.117,66.119,76070000.0
2009-04-13 15:17:00,66.144,66.156,66.139,66.156,36370000.0
2009-04-13 15:18:00,66.152,66.157,66.14,66.149,61080000.0
2009-04-13 15:19:00,66.168,66.168,66.158,66.158,70400000.0
2009-04-13 15:20:00,66.163,66.17,66.154,66.155,26920000.0
2009-04-13 15:21:00,66.146,66.15,66.13,66.141,22950000.0
2009-04-13 15:22:00,66.145,66.145,66.121,66.136,34560000.0
2009-04-13 15:23:00,66.126,66.141,66.12,66.12,61310000.0
2009-04-13 15:24:00,66.149,66.149,66.126,66.13,74110000.0
2009-04-13 15:25:00,66.141,66.149,66.126,66.143,86550000.0
2009-04-13 15:26:00,66.118,66.135,66.109,66.125,40460000.0
2009-04-13 15:27:00,66.14,66.14,66.118,66.134,55990000.0
2009-04-13 15:28:00,66.114,66.125,66.102,66.11,43270000.0
2009-04-13 15:29:00,66.127,66.13,66.105,66.105,56290000.0
2009-04-13 15:30:00,66.123,66.125,66.097,66.12,50260000.0
2009-04-13 15:31:00,66.129,66.129,66.104,66.11,45510000.0
2009-04-13 15:32:00,66.118,66.119,66.102,66.105,18040000.0
2009-04-13 15:33:00,66.117,66.125,66.103,66.123,24990000.0
2009-04-13 15:34:00,66.128,66.129,66.107,66.125,53370000.0
2009-04-13 15:35:00,66.119,66.131,66.104,66.104,34120000.0
2009-04-13 15:36:00,66.119,66.119,66.093,66.093,40520000.0
2009-04-13 15:37:00,66.099,66.107,66.097,66.107,50920000.0
2009-04-13 15:38:00,66.088,66.103,66.088,66.097,76190000.0
2009-04-13 15:39:00,66.116,66.116,66.097,66.101,137620000.0
2009-04-13 15:40:00,66.087,66.095,66.075,66.085,77620000.0
2009-04-13 15:41:00,66.086,66.091,66.072,66.086,98350000.0
2009-04-13 15:42:00,66.114,66.114,66.077,66.082,77260000.0
2009-04-13 15:43:00,66.1,66.106,66.07,66.089,54050000.0
2009-04-13 15:44:00,66.08,66.087,66.077,66.08,45310000.0
2009-04-13 15:45:00,66.097,66.098,66.068,66.078,29590000.0
2009-04-13 15:46:00,66.097,66.118,66.092,66.113,81760000.0
2009-04-13 15:47:00,66.107,66.114,66.101,66.101,89060000.0
2009-04-13 15:48:00,66.13,66.132,66.105,66.131,32060000.0
2009-04-13 15:49:00,66.132,66.141,66.105,66.132,64420000.0
2009-04-13 15:50:00,66.13,66.141,66.118,66.123,28000000.0
2009-04-13 15:51:00,66.129,66.136,66.112,66.117,11280000.0
2009-04-13 15:52:00,66.125,66.125,66.103,66.116,47030000.0
2009-04-13 15:53:00,66.126,66.131,66.12,66.128,33700000.0
2009-04-13 15:54:00,66.134,66.143,66.129,66.143,30820000.0
2009-04-13 15:55:00,66.14,66.14,66.123,66.129,97380000.0
2009-04-13 15:56:00,66.115,66.124,66.102,66.118,93050000.0
2009-04-13 15:57:00,66.129,66.134,66.103,66.116,77640000.0
2009-04-13 15:58:00,66.136,66.148,66.128,66.136,62200000.0
2009-04-13 15:59:00,66.145,66.15,66.122,66.136,120130000.0
2009-04-13 16:00:00,66.17,66.17,66.133,66.145,120330000.0
2009-04-13 16:01:00,66.127,66.133,66.124,66.133,40680000.0
2009-04-13 16:02:00,66.116,66.139,66.114,66.132,66440000.0
2009-04-13 16:03:00,66.149,66.149,66.12,66.13,79020000.0
2009-04-13 16:04:00,66.102,66.123,66.096,66.097,69020000.0
2009-04-13 16:05:00,66.098,66.102,66.092,66.099,55330000.0
2009-04-13 16:06:00,66.129,66.129,66.104,66.104,41600000.0
2009-04-13 16:08:00,66.11,66.124,66.106,66.106,88650000.0
2009-04-13 16:09:00,66.123,66.123,66.103,66.107,52260000.0
2009-04-13 16:10:00,66.114,66.114,66.106,66.106,56610000.0
2009-04-13 16:11:00,66.114,66.114,66.092,66.093,75590000.0
2009-04-13 16:12:00,66.102,66.123,66.071,66.076,60900000.0
2009-04-13 16:13:00,66.058,66.074,66.058,66.074,67460000.0
2009-04-13 16:14:00,66.082,66.093,66.076,66.085,75070000.0
2009-04-13 16:15:00,66.097,66.1,66.083,66.092,65730000.0
2009-04-13 16:16:00,66.082,66.086,66.078,66.078,88840000.0
2009-04-13 16:17:00,66.078,66.083,66.071,66.071,45260000.0
2009-04-13 16:18:00,66.085,66.085,66.072,66.074,53400000.0
2009-04-13 16:19:00,66.065,66.074,66.062,66.066,77480000.0
2009-04-13 16:20:00,66.062,66.075,66.059,66.069,74650000.0
2009-04-13 16:21:00,66.094,66.098,66.077,66.078,81350000.0
2009-04-13 16:22:00,66.086,66.101,66.075,66.088,96810000.0
2009-04-13 16:23:00,66.103,66.109,66.095,66.095,109210000.0
2009-04-13 16:24:00,66.11,66.111,66.097,66.101,87080000.0
2009-04-13 16:25:00,66.097,66.105,66.093,66.097,76250000.0
2009-04-13 16:26:00,66.085,66.096,66.075,66.08,21830000.0
2009-04-13 16:27:00,66.094,66.095,66.083,66.089,75770000.0
2009-04-13 16:28:00,66.09,66.113,66.086,66.106,67720000.0
2009-04-13 16:29:00,66.103,66.104,66.093,66.103,73760000.0
2009-04-13 16:30:00,66.122,66.122,66.096,66.104,79370000.0
2009-04-13 16:31:00,66.11,66.118,66.11,66.115,91000000.0
2009-04-13 16:32:00,66.111,66.125,66.104,66.117,63130000.0
2009-04-13 16:33:00,66.132,66.132,66.101,66.101,123570000.0
2009-04-13 16:34:00,66.108,66.114,66.104,66.106,147220000.0
2009-04-13 16:35:00,66.081,66.099,66.075,66.099,115580000.0
2009-04-13 16:36:00,66.121,66.121,66.097,66.103,140190000.0
2009-04-13 16:37:00,66.103,66.105,66.096,66.096,85650000.0
2009-04-13 16:38:00,66.085,66.093,66.08,66.093,69550000.0
2009-04-13 16:39:00,66.102,66.102,66.08,66.08,73080000.0
2009-04-13 16:40:00,66.08,66.087,66.063,66.068,109590000.0
2009-04-13 16:41:00,66.061,66.065,66.06,66.064,54790000.0
2009-04-13 16:42:00,66.081,66.081,66.064,66.067,43090000.0
2009-04-13 16:43:00,66.079,66.09,66.076,66.089,21640000.0
2009-04-13 16:44:00,66.087,66.089,66.08,66.084,36780000.0
2009-04-13 16:45:00,66.101,66.103,66.087,66.103,40240000.0
2009-04-13 16:46:00,66.11,66.113,66.1,66.108,35220000.0
2009-04-13 16:47:00,66.089,66.097,66.088,66.096,44440000.0
2009-04-13 16:48:00,66.11,66.11,66.086,66.086,78980000.0
2009-04-13 16:49:00,66.084,66.084,66.072,66.083,106680000.0
2009-04-13 16:50:00,66.089,66.09,66.075,66.084,105140000.0
2009-04-13 16:51:00,66.089,66.091,66.071,66.079,93590000.0
2009-04-13 16:52:00,66.086,66.101,66.085,66.088,81560000.0
2009-04-13 16:53:00,66.089,66.102,66.086,66.102,142510000.0
2009-04-13 16:54:00,66.12,66.122,66.084,66.099,74250000.0
2009-04-13 16:55:00,66.104,66.123,66.098,66.123,54790000.0
2009-04-13 16:56:00,66.135,66.135,66.124,66.134,40640000.0
2009-04-13 16:57:00,66.153,66.153,66.133,66.133,20780000.0
2009-04-13 16:58:00,66.126,66.14,66.123,66.137,43070000.0
2009-04-13 16:59:00,66.136,66.138,66.129,66.132,40420000.0
2009-04-13 17:00:00,66.14,66.14,66.12,66.129,111830000.0
2009-04-13 17:01:00,66.136,66.144,66.122,66.123,97080000.0
2009-04-13 17:02:00,66.128,66.132,66.121,66.132,46300000.0
2009-04-13 17:03:00,66.141,66.141,66.114,66.115,36080000.0
2009-04-13 17:04:00,66.129,66.134,66.122,66.13,49690000.0
2009-04-13 17:05:00,66.11,66.116,66.11,66.11,81720000.0
2009-04-13 17:06:00,66.119,66.135,66.111,66.111,78350000.0
2009-04-13 17:07:00,66.119,66.123,66.106,66.111,153380000.0
2009-04-13 17:08:00,66.102,66.105,66.089,66.098,99500000.0
2009-04-13 17:09:00,66.113,66.113,66.093,66.095,52490000.0
2009-04-13 17:10:00,66.093,66.097,66.088,66.088,38510000.0
2009-04-13 17:11:00,66.093,66.098,66.087,66.097,48190000.0
2009-04-13 17:12:00,66.107,66.108,66.098,66.098,58460000.0
2009-04-13 17:13:00,66.103,66.103,66.091,66.097,53580000.0
2009-04-13 17:14:00,66.104,66.104,66.091,66.097,50350000.0
2009-04-13 17:15:00,66.104,66.107,66.101,66.103,80910000.0
2009-04-13 17:16:00,66.09,66.099,66.09,66.099,73640000.0
2009-04-13 17:17:00,66.101,66.102,66.094,66.096,42340000.0
2009-04-13 17:18:00,66.125,66.125,66.096,66.106,62720000.0
2009-04-13 17:19:00,66.11,66.11,66.085,66.096,39130000.0
2009-04-13 17:20:00,66.081,66.093,66.076,66.076,111630000.0
2009-04-13 17:21:00,66.098,66.099,66.073,66.091,62870000.0
2009-04-13 17:22:00,66.099,66.105,66.099,66.104,57920000.0
2009-04-13 17:23:00,66.1,66.103,66.089,66.1,49950000.0
2009-04-13 17:24:00,66.111,66.114,66.101,66.104,135210000.0
2009-04-13 17:25:00,66.103,66.104,66.092,66.103,105340000.0
2009-04-13 17:26:00,66.11,66.122,66.098,66.122,41900000.0
2009-04-13 17:27:00,66.137,66.139,66.128,66.134,85090000.0
2009-04-13 17:28:00,66.143,66.143,66.119,66.121,22420000.0
2009-04-13 17:29:00,66.125,66.138,66.125,66.13,50840000.0
2009-04-13 17:30:00,66.14,66.141,66.116,66.116,76140000.0
2009-04-13 17:31:00,66.117,66.124,66.113,66.123,102670000.0
2009-04-13 17:32:00,66.108,66.123,66.105,66.105,61610000.0
2009-04-13 17:33:00,66.128,66.129,66.117,66.121,90030000.0
2009-04-13 17:34:00,66.111,66.122,66.078,66.083,108630000.0
2009-04-13 17:35:00,66.091,66.091,66.064,66.082,129180000.0
2009-04-13 17:36:00,66.093,66.093,66.038,66.038,68370000.0
2009-04-13 17:37:00,66.018,66.034,66.013,66.015,95040000.0
2009-04-13 17:38:00,66.016,66.023,66.004,66.009,66380000.0
2009-04-13 17:39:00,66.03,66.03,66.007,66.008,93510000.0
2009-04-13 17:40:00,66.002,66.019,66.002,66.019,67240000.0
2009-04-13 17:41:00,66.031,66.046,66.031,66.04,70950000.0
2009-04-13 17:42:00,66.049,66.052,66.012,66.014,82480000.0
2009-04-13 17:43:00,65.999,66.009,65.993,65.996,68080000.0
2009-04-13 17:44:00,66.003,66.015,65.994,66.003,77580000.0
2009-04-13 17:45:00,66.019,66.019,65.993,66.016,79380000.0
2009-04-13 17:46:00,66.004,66.029,65.995,66.023,102110000.0
2009-04-13 17:47:00,66.026,66.031,66.013,66.02,60370000.0
2009-04-13 17:48:00,66.032,66.04,66.023,66.026,78180000.0
2009-04-13 17:49:00,66.028,66.033,66.011,66.031,98120000.0
2009-04-13 17:50:00,66.013,66.035,66.004,66.011,94610000.0
2009-04-13 17:51:00,66.027,66.032,66.009,66.029,116920000.0
2009-04-13 17:52:00,66.03,66.035,66.013,66.032,120620000.0
2009-04-13 17:53:00,66.006,66.02,65.998,66.01,69750000.0
2009-04-13 17:54:00,66.028,66.028,65.997,66.001,70220000.0
2009-04-13 17:55:00,65.998,66.015,65.995,66.008,83000000.0
2009-04-13 17:56:00,66.033,66.052,66.033,66.041,90520000.0
2009-04-13 17:57:00,66.024,66.047,66.015,66.024,42240000.0
2009-04-13 17:58:00,66.023,66.04,66.023,66.04,67880000.0
2009-04-13 17:59:00,66.048,66.048,66.038,66.046,67040000.0
2009-04-13 18:00:00,66.063,66.063,66.037,66.048,108290000.0
2009-04-13 18:01:00,66.037,66.051,66.008,66.019,69350000.0
2009-04-13 18:02:00,66.012,66.012,65.984,65.987,32570000.0
2009-04-13 18:03:00,66.014,66.014,65.991,66.008,47280000.0
2009-04-13 18:04:00,66.008,66.01,65.987,65.996,48830000.0
2009-04-13 18:05:00,66.001,66.013,65.995,66.006,114500000.0
2009-04-13 18:06:00,66.024,66.024,66.005,66.015,78480000.0
2009-04-13 18:07:00,66.01,66.018,65.991,65.991,35800000.0
2009-04-13 18:08:00,65.99,65.994,65.983,65.986,64840000.0
2009-04-13 18:09:00,66.022,66.022,65.981,65.994,75880000.0
2009-04-13 18:10:00,65.985,66.005,65.984,65.984,27330000.0
2009-04-13 18:11:00,65.987,65.989,65.982,65.982,23170000.0
2009-04-13 18:12:00,65.994,65.998,65.977,65.998,33810000.0
2009-04-13 18:13:00,66.001,66.002,65.99,65.99,59800000.0
2009-04-13 18:14:00,65.995,66.004,65.984,65.992,68440000.0
2009-04-13 18:15:00,65.985,65.988,65.98,65.985,89830000.0
2009-04-13 18:16:00,65.991,66.006,65.985,65.997,36680000.0
2009-04-13 18:17:00,65.987,65.997,65.983,65.997,55520000.0
2009-04-13 18:18:00,66.003,66.024,65.997,66.015,42510000.0
2009-04-13 18:19:00,66.002,66.014,66.002,66.014,60680000.0
2009-04-13 18:20:00,66.016,66.032,66.015,66.032,46110000.0
2009-04-13 18:21:00,66.045,66.052,66.024,66.024,53660000.0
2009-04-13 18:22:00,66.029,66.031,66.008,66.021,21790000.0
2009-04-13 18:23:00,66.015,66.02,66.013,66.017,24490000.0
2009-04-13 18:24:00,66.03,66.032,66.006,66.029,51670000.0
2009-04-13 18:25:00,66.024,66.033,66.015,66.028,31090000.0
2009-04-13 18:26:00,66.019,66.024,66.012,66.024,34950000.0
2009-04-13 18:27:00,66.024,66.025,66.02,66.023,55520000.0
2009-04-13 18:28:00,66.015,66.021,66.004,66.009,72740000.0
2009-04-13 18:29:00,66.017,66.019,66.017,66.018,131360000.0
2009-04-13 18:30:00,66.027,66.028,66.021,66.021,82870000.0
2009-04-13 18:31:00,66.013,66.013,66.004,66.008,91250000.0
2009-04-13 18:32:00,66.027,66.033,66.014,66.023,82070000.0
2009-04-13 18:33:00,66.041,66.047,66.032,66.046,48410000.0
2009-04-13 18:34:00,66.031,66.038,66.031,66.035,50430000.0
2009-04-13 18:35:00,66.027,66.028,66.019,66.027,26730000.0
2009-04-13 18:36:00,66.044,66.044,66.022,66.034,88160000.0
2009-04-13 18:37:00,66.046,66.046,66.033,66.033,91880000.0
2009-04-13 18:38:00,66.041,66.046,66.039,66.042,32890000.0
2009-04-13 18:39:00,66.049,66.053,66.038,66.04,65220000.0
2009-04-13 18:40:00,66.029,66.03,66.007,66.028,34410000.0
2009-04-13 18:41:00,66.029,66.029,66.029,66.029,6010000.0
2009-04-13 18:42:00,66.037,66.037,66.03,66.03,53450000.0
2009-04-13 18:43:00,66.023,66.027,66.015,66.015,31150000.0
2009-04-13 18:44:00,66.022,66.023,66.013,66.013,33960000.0
2009-04-13 18:45:00,66.041,66.044,66.031,66.031,103440000.0
2009-04-13 18:46:00,65.997,66.009,65.987,65.997,89470000.0
2009-04-13 18:47:00,66.002,66.012,65.984,66.008,76830000.0
2009-04-13 18:48:00,65.996,65.997,65.975,65.978,63750000.0
2009-04-13 18:49:00,65.985,65.985,65.97,65.983,109570000.0
2009-04-13 18:50:00,65.97,65.976,65.961,65.969,122280000.0
2009-04-13 18:51:00,65.979,65.98,65.968,65.968,40830000.0
2009-04-13 18:52:00,65.967,65.971,65.96,65.964,68040000.0
2009-04-13 18:53:00,65.952,65.969,65.952,65.969,79430000.0
2009-04-13 18:54:00,65.984,65.984,65.956,65.974,61680000.0
2009-04-13 18:55:00,65.968,65.969,65.966,65.966,57550000.0
2009-04-13 18:56:00,65.96,65.974,65.96,65.968,39480000.0
2009-04-13 18:57:00,65.98,65.981,65.964,65.967,72170000.0
2009-04-13 18:58:00,65.964,65.965,65.959,65.96,88860000.0
2009-04-13 18:59:00,65.972,65.982,65.972,65.979,67050000.0
2009-04-13 19:00:00,65.996,66.012,65.976,65.997,80940000.0
2009-04-13 19:01:00,66.003,66.003,65.991,65.994,67140000.0
2009-04-13 19:02:00,66.008,66.011,65.994,66.0,65880000.0
2009-04-13 19:03:00,66.005,66.006,65.993,66.001,89730000.0
2009-04-13 19:04:00,66.011,66.016,66.008,66.016,59620000.0
2009-04-13 19:05:00,66.002,66.024,66.002,66.02,54020000.0
2009-04-13 19:06:00,66.029,66.029,66.007,66.007,77910000.0
2009-04-13 19:07:00,66.002,66.007,65.993,66.004,57220000.0
2009-04-13 19:09:00,66.026,66.029,66.022,66.023,84250000.0
2009-04-13 19:10:00,66.013,66.018,66.011,66.015,49600000.0
2009-04-13 19:11:00,66.0,66.007,66.0,66.007,54290000.0
2009-04-13 19:12:00,66.024,66.027,65.987,65.987,66560000.0
2009-04-13 19:13:00,65.999,66.015,65.994,66.007,56740000.0
2009-04-13 19:14:00,66.019,66.019,66.017,66.018,63990000.0
2009-04-13 19:15:00,66.02,66.02,65.995,65.995,80700000.0
2009-04-13 19:16:00,66.005,66.014,66.005,66.014,62890000.0
2009-04-13 19:17:00,66.003,66.015,66.003,66.005,87540000.0
2009-04-13 19:18:00,66.026,66.027,66.019,66.019,42720000.0
2009-04-13 19:19:00,66.01,66.016,66.01,66.016,51580000.0
2009-04-13 19:20:00,66.009,66.034,66.005,66.033,76230000.0
2009-04-13 19:21:00,66.048,66.049,66.024,66.04,69560000.0
2009-04-13 19:22:00,66.041,66.046,66.039,66.045,75470000.0
2009-04-13 19:23:00,66.046,66.052,66.033,66.038,88030000.0
2009-04-13 19:24:00,66.045,66.049,66.039,66.045,118230000.0
2009-04-13 19:25:00,66.033,66.043,66.026,66.043,85000000.0
2009-04-13 19:26:00,66.035,66.037,66.029,66.032,71060000.0
2009-04-13 19:27:00,66.051,66.053,66.029,66.029,22540000.0
2009-04-13 19:28:00,66.044,66.051,66.037,66.048,67360000.0
2009-04-13 19:29:00,66.059,66.082,66.051,66.082,66760000.0
2009-04-13 19:30:00,66.093,66.103,66.077,66.098,68430000.0
2009-04-13 19:31:00,66.109,66.111,66.107,66.109,71490000.0
2009-04-13 19:32:00,66.116,66.117,66.111,66.116,84890000.0
2009-04-13 19:33:00,66.124,66.124,66.104,66.121,72540000.0
2009-04-13 19:34:00,66.113,66.114,66.103,66.108,112600000.0
2009-04-13 19:35:00,66.112,66.116,66.107,66.107,138570000.0
2009-04-13 19:36:00,66.121,66.122,66.113,66.116,110050000.0
2009-04-13 19:37:00,66.107,66.114,66.102,66.103,124460000.0
2009-04-13 19:38:00,66.108,66.108,66.07,66.07,76930000.0
2009-04-13 19:39:00,66.082,66.089,66.064,66.075,63040000.0
2009-04-13 19:41:00,66.063,66.063,66.043,66.051,80070000.0
2009-04-13 19:42:00,66.071,66.071,66.047,66.055,44730000.0
2009-04-13 19:43:00,66.051,66.054,66.05,66.05,48350000.0
2009-04-13 19:44:00,66.061,66.067,66.06,66.061,68680000.0
2009-04-13 19:45:00,66.075,66.077,66.071,66.073,58930000.0
2009-04-13 19:46:00,66.072,66.077,66.07,66.071,65380000.0
2009-04-13 19:47:00,66.081,66.082,66.069,66.069,70220000.0
2009-04-13 19:48:00,66.084,66.088,66.079,66.08,63980000.0
2009-04-13 19:49:00,66.054,66.064,66.035,66.037,81920000.0
2009-04-13 19:50:00,66.03,66.036,66.029,66.036,44600000.0
2009-04-13 19:51:00,66.054,66.054,66.03,66.031,45760000.0
2009-04-13 19:52:00,66.035,66.036,66.03,66.031,77380000.0
2009-04-13 19:54:00,66.051,66.052,66.034,66.035,83890000.0
2009-04-13 19:55:00,66.04,66.047,66.04,66.044,48330000.0
2009-04-13 19:57:00,66.059,66.061,66.029,66.035,83940000.0
2009-04-13 19:58:00,66.045,66.064,66.045,66.064,47830000.0
2009-04-13 19:59:00,66.061,66.062,66.044,66.044,47230000.0
2009-04-13 20:00:00,66.067,66.07,66.054,66.07,69300000.0
2009-04-13 20:01:00,66.062,66.075,66.062,66.069,53970000.0
2009-04-13 20:02:00,66.068,66.068,66.052,66.058,69520000.0
2009-04-13 20:03:00,66.067,66.067,66.035,66.056,76770000.0
2009-04-13 20:04:00,66.047,66.05,66.047,66.047,57560000.0
2009-04-13 20:05:00,66.051,66.051,66.035,66.038,75770000.0
2009-04-13 20:06:00,66.042,66.043,66.034,66.037,44150000.0
2009-04-13 20:09:00,66.061,66.061,66.029,66.042,83290000.0
2009-04-13 20:10:00,66.025,66.026,66.021,66.024,49320000.0
2009-04-13 20:11:00,66.024,66.035,66.024,66.029,53240000.0
2009-04-13 20:12:00,66.025,66.028,66.002,66.015,68800000.0
2009-04-13 20:15:00,66.03,66.032,66.016,66.022,84520000.0
2009-04-13 20:16:00,66.013,66.016,66.007,66.007,48650000.0
2009-04-13 20:17:00,66.015,66.018,66.01,66.011,49600000.0
2009-04-13 20:18:00,66.026,66.026,66.018,66.018,65760000.0
2009-04-13 20:19:00,66.015,66.017,66.011,66.016,52870000.0
2009-04-13 20:20:00,66.019,66.019,66.017,66.018,64470000.0
2009-04-13 20:21:00,66.032,66.035,66.021,66.021,68990000.0
2009-04-13 20:22:00,66.012,66.02,66.012,66.016,61090000.0
2009-04-13 20:23:00,66.023,66.026,66.019,66.02,84150000.0
2009-04-13 20:24:00,66.04,66.041,66.021,66.021,42870000.0
2009-04-13 20:25:00,66.024,66.026,66.018,66.025,45640000.0
2009-04-13 20:26:00,66.032,66.037,66.031,66.037,76750000.0
2009-04-13 20:27:00,66.055,66.058,66.052,66.053,66150000.0
2009-04-13 20:28:00,66.038,66.04,66.036,66.038,71720000.0
2009-04-13 20:30:00,66.066,66.066,66.061,66.063,75480000.0
2009-04-13 20:31:00,66.049,66.049,66.047,66.047,45850000.0
2009-04-13 20:32:00,66.049,66.049,66.04,66.044,50090000.0
2009-04-13 20:33:00,66.075,66.075,66.053,66.061,65000000.0
2009-04-13 20:34:00,66.051,66.054,66.038,66.054,54540000.0
2009-04-13 20:35:00,66.058,66.059,66.057,66.058,62100000.0
2009-04-13 20:36:00,66.064,66.069,66.057,66.057,72390000.0
2009-04-13 20:37:00,66.048,66.055,66.045,66.047,58890000.0
2009-04-13 20:38:00,66.032,66.032,66.02,66.02,79350000.0
2009-04-13 20:39:00,66.044,66.045,66.03,66.03,41410000.0
2009-04-13 20:40:00,66.031,66.036,66.03,66.035,48710000.0
2009-04-13 20:41:00,66.027,66.034,66.02,66.027,73160000.0
2009-04-13 20:42:00,66.038,66.043,66.016,66.034,64890000.0
2009-04-13 20:43:00,66.03,66.036,66.03,66.03,67310000.0
2009-04-13 20:44:00,66.023,66.036,66.023,66.028,82690000.0
2009-04-13 20:45:00,66.035,66.035,66.006,66.013,98790000.0
2009-04-13 20:46:00,66.011,66.021,66.007,66.011,74730000.0
2009-04-13 20:47:00,66.014,66.017,66.011,66.011,70720000.0
2009-04-13 20:48:00,66.044,66.044,66.039,66.039,18980000.0
2009-04-13 20:51:00,66.023,66.029,66.014,66.014,87710000.0
2009-04-13 20:52:00,66.02,66.026,66.02,66.02,51730000.0
2009-04-13 20:54:00,66.023,66.024,66.013,66.013,81680000.0
2009-04-13 20:55:00,66.022,66.027,66.018,66.018,49840000.0
2009-04-13 20:56:00,66.027,66.028,66.021,66.027,51720000.0
2009-04-13 20:57:00,66.037,66.038,66.012,66.012,66930000.0
2009-04-13 20:58:00,66.021,66.027,66.021,66.023,57520000.0
2009-04-13 20:59:00,66.008,66.008,65.999,66.0,68630000.0
2009-04-13 21:00:00,66.011,66.017,65.999,65.999,74460000.0
2009-04-13 21:02:00,66.007,66.01,66.002,66.007,82940000.0
2009-04-13 21:03:00,66.022,66.024,66.0,66.0,49540000.0
2009-04-13 21:04:00,65.999,66.0,65.997,65.999,47370000.0
2009-04-13 21:05:00,66.007,66.007,65.999,66.006,69370000.0
2009-04-13 21:06:00,66.016,66.016,66.011,66.013,57010000.0
2009-04-13 21:08:00,65.995,66.001,65.985,66.0,85060000.0
2009-04-13 21:09:00,66.016,66.018,66.007,66.007,47960000.0
2009-04-13 21:12:00,66.025,66.028,66.015,66.015,90730000.0
2009-04-13 21:13:00,66.002,66.007,66.002,66.004,52800000.0
2009-04-13 21:14:00,66.009,66.025,66.006,66.016,55180000.0
2009-04-13 21:15:00,66.031,66.032,66.014,66.019,82430000.0
2009-04-13 21:16:00,66.015,66.024,66.014,66.018,63420000.0
2009-04-13 21:17:00,66.018,66.026,66.011,66.017,67220000.0
2009-04-13 21:18:00,66.025,66.025,66.009,66.009,86580000.0
2009-04-13 21:19:00,66.02,66.033,66.016,66.017,64820000.0
2009-04-13 21:20:00,66.023,66.024,66.011,66.011,83780000.0
2009-04-13 21:21:00,66.026,66.026,66.006,66.009,49670000.0
2009-04-13 21:22:00,66.004,66.006,65.988,65.993,49410000.0
2009-04-13 21:23:00,65.992,66.0,65.987,65.989,82710000.0
2009-04-13 21:24:00,66.006,66.013,65.986,66.013,84290000.0
2009-04-13 21:25:00,66.014,66.014,66.002,66.008,80460000.0
2009-04-13 21:26:00,66.017,66.017,66.001,66.013,96490000.0
2009-04-13 21:27:00,66.027,66.028,66.02,66.022,120950000.0
2009-04-13 21:28:00,66.02,66.026,66.009,66.026,79520000.0
2009-04-13 21:29:00,66.016,66.024,66.012,66.02,80760000.0
2009-04-13 21:30:00,66.049,66.049,66.018,66.029,21260000.0
2009-04-13 21:31:00,66.011,66.017,66.01,66.017,72380000.0
2009-04-13 21:32:00,66.024,66.028,66.011,66.018,70350000.0
2009-04-13 21:33:00,66.042,66.042,66.023,66.023,71900000.0
2009-04-13 21:34:00,66.018,66.025,66.007,66.019,83180000.0
2009-04-13 21:35:00,66.009,66.01,66.007,66.009,96910000.0
2009-04-13 21:36:00,66.023,66.025,65.985,65.992,62090000.0
2009-04-13 21:37:00,65.982,65.994,65.979,65.989,119400000.0
2009-04-13 21:38:00,65.988,65.99,65.983,65.986,149870000.0
2009-04-13 21:39:00,65.996,65.999,65.988,65.99,119520000.0
2009-04-13 21:40:00,65.983,65.985,65.972,65.985,134290000.0
2009-04-13 21:41:00,65.992,65.997,65.987,65.987,81030000.0
2009-04-13 21:42:00,65.999,65.999,65.971,65.972,72770000.0
2009-04-13 21:43:00,65.968,65.97,65.966,65.966,69320000.0
2009-04-13 21:44:00,65.973,65.973,65.96,65.968,116830000.0
2009-04-13 21:45:00,65.993,65.994,65.975,65.975,47430000.0
2009-04-13 21:46:00,65.968,65.973,65.963,65.969,38030000.0
2009-04-13 21:47:00,65.96,65.966,65.96,65.966,23160000.0
2009-04-13 21:48:00,65.975,65.981,65.967,65.967,37850000.0
2009-04-13 21:49:00,65.961,65.961,65.944,65.949,42090000.0
2009-04-13 21:50:00,65.952,65.962,65.951,65.951,32500000.0
2009-04-13 21:51:00,65.967,65.967,65.944,65.945,46800000.0
2009-04-13 21:52:00,65.949,65.956,65.948,65.951,68800000.0
2009-04-13 21:53:00,65.94,65.947,65.939,65.947,96450000.0
2009-04-13 21:54:00,65.963,65.963,65.944,65.952,103200000.0
2009-04-13 21:55:00,65.945,65.947,65.941,65.941,101600000.0
2009-04-13 21:56:00,65.953,65.956,65.951,65.956,71730000.0
2009-04-13 21:57:00,65.968,65.972,65.954,65.968,137460000.0
2009-04-13 21:58:00,65.97,65.973,65.96,65.968,77190000.0
2009-04-13 21:59:00,65.964,65.981,65.964,65.969,53470000.0
2009-04-13 22:00:00,65.99,65.991,65.976,65.981,47870000.0
2009-04-13 22:03:00,65.995,65.997,65.99,65.99,82390000.0
2009-04-13 22:04:00,65.971,65.975,65.968,65.968,50610000.0
2009-04-13 22:05:00,65.975,65.977,65.97,65.971,50830000.0
2009-04-13 22:06:00,66.0,66.002,65.944,65.951,70520000.0
2009-04-13 22:07:00,65.934,65.939,65.897,65.903,54520000.0
2009-04-13 22:08:00,65.896,65.9,65.871,65.885,73030000.0
2009-04-13 22:09:00,65.903,65.903,65.894,65.898,72440000.0
2009-04-13 22:10:00,65.94,65.988,65.914,65.959,63780000.0
2009-04-13 22:11:00,65.975,65.989,65.954,65.954,80240000.0
2009-04-13 22:12:00,65.998,66.008,65.972,65.996,41010000.0
2009-04-13 22:13:00,66.013,66.029,66.008,66.008,49680000.0
2009-04-13 22:14:00,65.995,66.003,65.991,65.991,84240000.0
2009-04-13 22:15:00,66.008,66.01,65.995,66.006,66610000.0
2009-04-13 22:16:00,65.984,65.984,65.973,65.978,67840000.0
2009-04-13 22:17:00,65.989,65.99,65.986,65.988,93280000.0
2009-04-13 22:18:00,66.005,66.005,65.986,66.003,107720000.0
2009-04-13 22:19:00,66.015,66.042,66.015,66.042,82750000.0
2009-04-13 22:20:00,66.037,66.052,66.035,66.05,75600000.0
2009-04-13 22:21:00,66.062,66.062,66.044,66.059,22170000.0
2009-04-13 22:22:00,66.049,66.067,66.043,66.043,70670000.0
2009-04-13 22:23:00,66.054,66.061,66.035,66.045,63630000.0
2009-04-13 22:24:00,66.056,66.064,66.026,66.032,61080000.0
2009-04-13 22:25:00,66.012,66.017,66.011,66.012,72360000.0
2009-04-13 22:26:00,66.007,66.024,66.001,66.024,80540000.0
2009-04-13 22:27:00,66.022,66.028,66.016,66.016,59190000.0
2009-04-13 22:28:00,66.006,66.018,66.006,66.006,109800000.0
2009-04-13 22:29:00,66.017,66.017,66.006,66.006,140010000.0
2009-04-13 22:30:00,66.023,66.023,66.011,66.016,105790000.0
2009-04-13 22:32:00,66.025,66.029,66.019,66.022,82960000.0
2009-04-13 22:33:00,66.029,66.029,66.001,66.001,47600000.0
2009-04-13 22:34:00,65.986,65.998,65.984,65.989,53570000.0
2009-04-13 22:35:00,66.0,66.011,65.994,66.004,68720000.0
2009-04-13 22:36:00,66.046,66.048,66.041,66.042,59720000.0
2009-04-13 22:38:00,66.002,66.015,66.002,66.007,78530000.0
2009-04-13 22:39:00,66.025,66.025,66.018,66.018,47850000.0
2009-04-13 22:40:00,66.016,66.017,66.011,66.011,46460000.0
2009-04-13 22:41:00,66.006,66.023,66.006,66.023,65850000.0
2009-04-13 22:42:00,66.015,66.018,66.011,66.012,51390000.0
2009-04-13 22:43:00,66.0,66.006,66.0,66.001,60570000.0
2009-04-13 22:44:00,66.005,66.006,66.0,66.002,70500000.0
2009-04-13 22:45:00,66.023,66.024,66.013,66.017,59050000.0
2009-04-13 22:46:00,66.007,66.013,66.001,66.002,77090000.0
2009-04-13 22:47:00,66.007,66.01,66.007,66.007,41230000.0
2009-04-13 22:48:00,66.03,66.03,66.005,66.017,44150000.0
2009-04-13 22:49:00,66.009,66.016,66.008,66.009,71850000.0
2009-04-13 22:50:00,66.009,66.031,66.008,66.018,69600000.0
2009-04-13 22:51:00,66.044,66.046,66.025,66.025,69930000.0
2009-04-13 22:52:00,66.026,66.029,66.022,66.027,86540000.0
2009-04-13 22:53:00,66.037,66.037,66.03,66.031,101580000.0
2009-04-13 22:54:00,66.054,66.055,66.041,66.041,78770000.0
2009-04-13 22:55:00,66.052,66.066,66.052,66.064,70210000.0
2009-04-13 22:56:00,66.056,66.062,66.053,66.059,21980000.0
2009-04-13 22:57:00,66.072,66.072,66.055,66.066,69470000.0
2009-04-13 22:58:00,66.078,66.082,66.077,66.079,62710000.0
2009-04-13 22:59:00,66.064,66.064,66.045,66.062,62480000.0
2009-04-13 23:00:00,66.09,66.091,66.057,66.065,70170000.0
2009-04-13 23:02:00,66.064,66.069,66.059,66.06,77730000.0
2009-04-13 23:03:00,66.075,66.076,66.066,66.066,51040000.0
2009-04-13 23:04:00,66.049,66.049,66.041,66.047,53210000.0
2009-04-13 23:05:00,66.063,66.067,66.059,66.06,68700000.0
2009-04-13 23:06:00,66.074,66.077,66.071,66.071,54610000.0
2009-04-13 23:07:00,66.07,66.076,66.07,66.076,66220000.0
2009-04-13 23:08:00,66.067,66.069,66.066,66.066,70390000.0
2009-04-13 23:09:00,66.084,66.084,66.071,66.071,60160000.0
2009-04-13 23:10:00,66.049,66.057,66.048,66.057,83730000.0
2009-04-13 23:12:00,66.025,66.028,66.021,66.021,84010000.0
2009-04-13 23:13:00,66.026,66.026,66.011,66.016,49160000.0
2009-04-13 23:15:00,66.032,66.033,66.011,66.022,84420000.0
2009-04-13 23:16:00,66.026,66.026,66.019,66.019,47080000.0
2009-04-13 23:18:00,66.035,66.037,66.031,66.031,83620000.0
2009-04-13 23:19:00,66.01,66.017,66.01,66.016,46900000.0
2009-04-13 23:21:00,66.04,66.041,66.024,66.024,83630000.0
2009-04-13 23:23:00,66.029,66.035,66.025,66.032,85350000.0
2009-04-13 23:24:00,66.048,66.048,66.025,66.025,52350000.0
2009-04-13 23:25:00,66.01,66.015,66.003,66.004,51780000.0
2009-04-13 23:26:00,66.013,66.017,66.012,66.017,70490000.0
2009-04-13 23:27:00,66.055,66.056,66.05,66.052,54590000.0
2009-04-13 23:28:00,66.029,66.029,66.027,66.028,63340000.0
2009-04-13 23:30:00,66.046,66.047,66.042,66.042,76570000.0
2009-04-13 23:31:00,66.036,66.036,66.026,66.026,47340000.0
2009-04-13 23:32:00,66.035,66.037,66.029,66.036,50210000.0
2009-04-13 23:33:00,66.063,66.065,66.037,66.037,67110000.0
2009-04-13 23:34:00,66.043,66.054,66.043,66.046,58740000.0
2009-04-13 23:35:00,66.062,66.066,66.061,66.061,66270000.0
2009-04-13 23:36:00,66.08,66.08,66.058,66.06,74730000.0
2009-04-13 23:37:00,66.067,66.07,66.067,66.067,63530000.0
2009-04-13 23:39:00,66.087,66.087,66.081,66.083,82740000.0
2009-04-13 23:40:00,66.053,66.065,66.053,66.065,43470000.0
2009-04-13 23:41:00,66.076,66.084,66.073,66.073,50060000.0
2009-04-13 23:42:00,66.093,66.093,66.047,66.089,67420000.0
2009-04-13 23:43:00,66.108,66.116,66.103,66.103,55470000.0
2009-04-13 23:44:00,66.114,66.114,66.1,66.108,60820000.0
2009-04-13 23:45:00,66.126,66.126,66.072,66.072,71310000.0
2009-04-13 23:46:00,66.083,66.083,66.071,66.082,59900000.0
2009-04-13 23:47:00,66.111,66.112,66.092,66.097,85160000.0
2009-04-13 23:48:00,66.078,66.079,66.077,66.077,45080000.0
2009-04-13 23:50:00,66.085,66.104,66.076,66.104,79270000.0
2009-04-13 23:51:00,66.09,66.09,66.061,66.061,45310000.0
2009-04-13 23:52:00,66.03,66.047,66.019,66.047,48900000.0
2009-04-13 23:53:00,66.05,66.057,66.05,66.056,63940000.0
2009-04-13 23:54:00,66.078,66.078,66.039,66.039,49310000.0
2009-04-13 23:55:00,66.046,66.055,66.043,66.048,64750000.0
2009-04-13 23:56:00,66.035,66.045,66.015,66.022,64890000.0
2009-04-13 23:57:00,66.02,66.02,65.986,66.0,57430000.0
2009-04-13 23:58:00,65.989,65.996,65.989,65.99,76180000.0
2009-04-13 23:59:00,65.996,65.996,65.99,65.996,42140000.0
2009-04-14 00:00:00,66.009,66.014,65.997,65.998,43120000.0
2009-04-14 00:01:00,66.005,66.007,65.999,66.002,72120000.0
2009-04-14 00:02:00,66.008,66.014,66.002,66.014,66630000.0
2009-04-14 00:03:00,66.043,66.043,66.017,66.018,71340000.0
2009-04-14 00:04:00,65.995,65.999,65.978,65.981,85550000.0
2009-04-14 00:05:00,65.988,65.99,65.986,65.989,97790000.0
2009-04-14 00:06:00,66.015,66.016,66.001,66.003,79030000.0
2009-04-14 00:08:00,66.007,66.007,66.001,66.001,79970000.0
2009-04-14 00:09:00,66.035,66.036,66.026,66.026,50600000.0
2009-04-14 00:10:00,65.993,65.998,65.993,65.997,50610000.0
2009-04-14 00:11:00,66.03,66.031,66.027,66.028,68010000.0
2009-04-14 00:12:00,66.051,66.052,66.023,66.023,54690000.0
2009-04-14 00:13:00,66.011,66.03,66.007,66.024,65800000.0
2009-04-14 00:14:00,66.023,66.035,66.018,66.031,72970000.0
2009-04-14 00:15:00,66.037,66.04,66.037,66.037,60910000.0
2009-04-14 00:16:00,66.037,66.039,66.036,66.037,76670000.0
2009-04-14 00:18:00,66.056,66.056,66.013,66.013,83760000.0
2009-04-14 00:20:00,65.982,65.994,65.981,65.988,84530000.0
2009-04-14 00:21:00,66.023,66.031,66.013,66.031,48780000.0
2009-04-14 00:22:00,66.029,66.03,66.027,66.029,55160000.0
2009-04-14 00:23:00,66.022,66.028,66.021,66.023,66810000.0
2009-04-14 00:24:00,66.046,66.049,66.04,66.042,59850000.0
2009-04-14 00:26:00,66.005,66.007,66.001,66.007,89940000.0
2009-04-14 00:27:00,66.015,66.015,66.0,66.0,48530000.0
2009-04-14 00:28:00,66.007,66.01,66.0,66.001,48900000.0
2009-04-14 00:29:00,66.008,66.008,66.0,66.0,69770000.0
2009-04-14 00:30:00,66.017,66.017,66.01,66.011,58300000.0
2009-04-14 00:31:00,66.007,66.007,65.999,66.0,64130000.0
2009-04-14 00:33:00,66.021,66.021,66.005,66.005,85220000.0
2009-04-14 00:34:00,66.007,66.008,66.001,66.004,49300000.0
2009-04-14 00:36:00,66.032,66.032,66.013,66.013,82690000.0
2009-04-14 00:39:00,66.013,66.014,66.003,66.003,83170000.0
2009-04-14 00:40:00,65.989,65.989,65.987,65.987,51070000.0
2009-04-14 00:41:00,65.978,65.98,65.977,65.978,53750000.0
2009-04-14 00:42:00,65.996,66.0,65.982,65.99,69420000.0
2009-04-14 00:43:00,65.985,65.987,65.981,65.983,54340000.0
2009-04-14 00:44:00,65.989,65.989,65.987,65.988,66420000.0
2009-04-14 00:45:00,66.014,66.023,65.983,66.018,76880000.0
2009-04-14 00:48:00,66.032,66.032,66.013,66.02,83090000.0
2009-04-14 00:50:00,66.027,66.03,66.026,66.029,84370000.0
2009-04-14 00:51:00,66.032,66.033,66.019,66.02,50200000.0
2009-04-14 00:52:00,66.025,66.028,66.02,66.025,52840000.0
2009-04-14 00:53:00,66.019,66.02,66.017,66.018,64320000.0
2009-04-14 00:54:00,66.041,66.043,66.021,66.021,55320000.0
2009-04-14 00:55:00,66.027,66.027,66.02,66.021,64370000.0
2009-04-14 00:57:00,66.035,66.038,66.031,66.031,85510000.0
2009-04-14 00:58:00,66.023,66.023,66.006,66.008,49120000.0
2009-04-14 00:59:00,66.015,66.016,66.01,66.014,50190000.0
2009-04-14 01:00:00,66.038,66.038,66.014,66.02,70470000.0
2009-04-14 01:01:00,66.013,66.022,66.012,66.022,57850000.0
2009-04-14 01:02:00,66.029,66.029,66.027,66.028,68000000.0
2009-04-14 01:03:00,66.055,66.058,66.049,66.05,72110000.0
2009-04-14 01:06:00,66.061,66.062,66.046,66.046,88350000.0
2009-04-14 01:07:00,66.031,66.038,66.031,66.036,49500000.0
2009-04-14 01:08:00,66.049,66.049,66.047,66.048,54850000.0
2009-04-14 01:09:00,66.069,66.072,66.064,66.072,81570000.0
2009-04-14 01:10:00,66.067,66.074,66.06,66.07,61990000.0
2009-04-14 01:11:00,66.059,66.067,66.059,66.06,70610000.0
2009-04-14 01:12:00,66.093,66.094,66.075,66.094,76110000.0
2009-04-14 01:13:00,66.097,66.105,66.095,66.101,69020000.0
2009-04-14 01:14:00,66.105,66.113,66.101,66.108,85420000.0
2009-04-14 01:15:00,66.113,66.113,66.08,66.08,43550000.0
2009-04-14 01:16:00,66.057,66.09,66.054,66.09,53780000.0
2009-04-14 01:17:00,66.085,66.086,66.079,66.086,93680000.0
2009-04-14 01:18:00,66.1,66.1,66.083,66.095,76740000.0
2009-04-14 01:19:00,66.076,66.077,66.07,66.076,76720000.0
2009-04-14 01:20:00,66.063,66.063,66.043,66.051,94350000.0
2009-04-14 01:21:00,66.081,66.09,66.067,66.082,123320000.0
2009-04-14 01:22:00,66.096,66.096,66.088,66.094,82820000.0
2009-04-14 01:23:00,66.093,66.113,66.093,66.113,83300000.0
2009-04-14 01:24:00,66.1,66.1,66.071,66.071,20940000.0
2009-04-14 01:25:00,66.062,66.073,66.062,66.072,82550000.0
2009-04-14 01:26:00,66.093,66.108,66.093,66.103,75110000.0
2009-04-14 01:27:00,66.122,66.122,66.097,66.111,73820000.0
2009-04-14 01:28:00,66.093,66.093,66.076,66.083,82050000.0
2009-04-14 01:29:00,66.078,66.089,66.072,66.072,90280000.0
2009-04-14 01:30:00,66.09,66.09,66.065,66.071,62480000.0
2009-04-14 01:31:00,66.059,66.067,66.057,66.064,122570000.0
2009-04-14 01:32:00,66.081,66.085,66.078,66.079,143140000.0
2009-04-14 01:33:00,66.101,66.102,66.084,66.097,112900000.0
2009-04-14 01:34:00,66.088,66.097,66.088,66.09,138100000.0
2009-04-14 01:35:00,66.106,66.142,66.106,66.142,93680000.0
2009-04-14 01:36:00,66.134,66.135,66.13,66.131,75590000.0
2009-04-14 01:37:00,66.142,66.155,66.142,66.147,72320000.0
2009-04-14 01:38:00,66.141,66.162,66.133,66.156,108040000.0
2009-04-14 01:39:00,66.142,66.144,66.134,66.144,53130000.0
2009-04-14 01:40:00,66.155,66.16,66.151,66.156,35400000.0
2009-04-14 01:41:00,66.15,66.165,66.15,66.158,24640000.0
2009-04-14 01:42:00,66.172,66.176,66.169,66.169,41260000.0
2009-04-14 01:43:00,66.167,66.198,66.166,66.198,39880000.0
2009-04-14 01:44:00,66.2,66.218,66.193,66.218,33800000.0
2009-04-14 01:45:00,66.211,66.212,66.195,66.203,47400000.0
2009-04-14 01:46:00,66.221,66.233,66.221,66.233,82260000.0
2009-04-14 01:47:00,66.223,66.231,66.214,66.219,107920000.0
2009-04-14 01:48:00,66.222,66.223,66.213,66.218,104420000.0
2009-04-14 01:49:00,66.23,66.26,66.226,66.242,97820000.0
2009-04-14 01:50:00,66.261,66.269,66.235,66.24,75620000.0
2009-04-14 01:51:00,66.264,66.264,66.219,66.219,138660000.0
2009-04-14 01:52:00,66.216,66.216,66.203,66.203,69120000.0
2009-04-14 01:53:00,66.215,66.249,66.205,66.249,59000000.0
2009-04-14 01:54:00,66.238,66.239,66.197,66.204,38760000.0
2009-04-14 01:55:00,66.156,66.156,66.131,66.148,24320000.0
2009-04-14 01:56:00,66.121,66.179,66.121,66.168,49350000.0
2009-04-14 01:57:00,66.189,66.199,66.168,66.168,33340000.0
2009-04-14 01:58:00,66.155,66.207,66.155,66.196,118060000.0
2009-04-14 02:03:00,66.747,66.747,66.639,66.639,31750000.0
2009-04-14 02:04:00,66.633,66.633,66.591,66.592,31050000.0
2009-04-14 02:05:00,66.598,66.623,66.569,66.623,45730000.0
2009-04-14 02:06:00,66.663,66.686,66.622,66.686,69130000.0
2009-04-14 02:07:00,66.688,66.742,66.687,66.742,104300000.0
2009-04-14 02:08:00,66.783,66.808,66.755,66.801,69920000.0
2009-04-14 02:09:00,66.808,66.88,66.8,66.88,69720000.0
2009-04-14 02:10:00,66.884,66.92,66.884,66.908,96740000.0
2009-04-14 02:11:00,66.897,66.897,66.866,66.888,103070000.0
2009-04-14 02:12:00,66.928,66.98,66.901,66.917,144010000.0
2009-04-14 02:13:00,66.933,66.961,66.933,66.948,108810000.0
2009-04-14 02:14:00,66.928,66.934,66.884,66.884,104970000.0
2009-04-14 02:15:00,66.91,66.91,66.841,66.841,61330000.0
2009-04-14 02:16:00,66.836,66.836,66.769,66.789,95560000.0
2009-04-14 02:17:00,66.781,66.81,66.771,66.795,68650000.0
2009-04-14 02:18:00,66.834,66.834,66.792,66.792,80260000.0
2009-04-14 02:19:00,66.8,66.826,66.8,66.826,64550000.0
2009-04-14 02:20:00,66.839,66.867,66.832,66.832,47060000.0
2009-04-14 02:21:00,66.873,66.873,66.803,66.803,58940000.0
2009-04-14 02:22:00,66.807,66.819,66.797,66.811,61940000.0
2009-04-14 02:23:00,66.81,66.855,66.81,66.845,116080000.0
2009-04-14 02:24:00,66.87,66.87,66.815,66.819,89490000.0
2009-04-14 02:25:00,66.831,66.838,66.814,66.836,91400000.0
2009-04-14 02:26:00,66.828,66.835,66.812,66.812,80760000.0
2009-04-14 02:27:00,66.838,66.838,66.778,66.782,68110000.0
2009-04-14 02:28:00,66.786,66.793,66.762,66.77,56430000.0
2009-04-14 02:29:00,66.755,66.758,66.734,66.734,50590000.0
2009-04-14 02:30:00,66.743,66.743,66.702,66.702,61860000.0
2009-04-14 02:31:00,66.688,66.692,66.683,66.683,95040000.0
2009-04-14 02:32:00,66.708,66.733,66.695,66.724,66100000.0
2009-04-14 02:33:00,66.72,66.733,66.717,66.721,71780000.0
2009-04-14 02:34:00,66.709,66.715,66.709,66.712,66540000.0
2009-04-14 02:35:00,66.724,66.753,66.719,66.753,78650000.0
2009-04-14 02:36:00,66.746,66.746,66.712,66.712,71820000.0
2009-04-14 02:37:00,66.698,66.698,66.688,66.696,41080000.0
2009-04-14 02:38:00,66.689,66.713,66.689,66.713,72100000.0
2009-04-14 02:39:00,66.7,66.7,66.676,66.676,7320000.0
2009-04-14 02:40:00,66.658,66.663,66.642,66.642,59810000.0
2009-04-14 02:41:00,66.656,66.664,66.645,66.658,111640000.0
2009-04-14 02:42:00,66.683,66.683,66.648,66.674,91800000.0
2009-04-14 02:43:00,66.683,66.683,66.662,66.662,95160000.0
2009-04-14 02:44:00,66.675,66.711,66.665,66.711,50600000.0
2009-04-14 02:45:00,66.738,66.738,66.707,66.711,42380000.0
2009-04-14 02:46:00,66.716,66.728,66.711,66.727,25080000.0
2009-04-14 02:47:00,66.719,66.725,66.714,66.718,36020000.0
2009-04-14 02:48:00,66.742,66.742,66.705,66.705,27900000.0
2009-04-14 02:49:00,66.706,66.706,66.699,66.699,32690000.0
2009-04-14 02:50:00,66.709,66.728,66.709,66.718,51180000.0
2009-04-14 02:51:00,66.74,66.74,66.667,66.672,74050000.0
2009-04-14 02:52:00,66.679,66.694,66.677,66.679,102520000.0
2009-04-14 02:53:00,66.669,66.688,66.666,66.684,72860000.0
2009-04-14 02:54:00,66.723,66.726,66.686,66.716,73470000.0
2009-04-14 02:55:00,66.698,66.698,66.644,66.644,89770000.0
2009-04-14 02:56:00,66.626,66.63,66.597,66.63,112460000.0
2009-04-14 02:57:00,66.631,66.637,66.613,66.636,148850000.0
2009-04-14 02:58:00,66.648,66.666,66.632,66.637,110920000.0
2009-04-14 02:59:00,66.642,66.643,66.625,66.631,105950000.0
2009-04-14 03:00:00,66.658,66.658,66.591,66.602,60650000.0
2009-04-14 03:01:00,66.571,66.592,66.571,66.58,96390000.0
2009-04-14 03:02:00,66.594,66.594,66.535,66.535,66600000.0
2009-04-14 03:03:00,66.55,66.55,66.426,66.45,83150000.0
2009-04-14 03:04:00,66.459,66.469,66.447,66.462,60860000.0
2009-04-14 03:05:00,66.448,66.461,66.427,66.454,41190000.0
2009-04-14 03:06:00,66.453,66.486,66.442,66.482,60080000.0
2009-04-14 03:07:00,66.475,66.487,66.455,66.487,57910000.0
2009-04-14 03:08:00,66.479,66.482,66.466,66.482,126720000.0
2009-04-14 03:09:00,66.497,66.509,66.484,66.496,87550000.0
2009-04-14 03:10:00,66.48,66.492,66.472,66.472,91390000.0
2009-04-14 03:11:00,66.459,66.473,66.456,66.467,83550000.0
2009-04-14 03:12:00,66.484,66.484,66.458,66.474,77870000.0
2009-04-14 03:13:00,66.458,66.465,66.443,66.465,59920000.0
2009-04-14 03:14:00,66.465,66.473,66.443,66.473,44010000.0
2009-04-14 03:15:00,66.486,66.486,66.471,66.471,59220000.0
2009-04-14 03:16:00,66.463,66.464,66.443,66.464,90080000.0
2009-04-14 03:17:00,66.455,66.455,66.431,66.44,61140000.0
2009-04-14 03:18:00,66.473,66.473,66.436,66.463,64700000.0
2009-04-14 03:19:00,66.458,66.474,66.454,66.454,73630000.0
2009-04-14 03:20:00,66.458,66.483,66.457,66.476,73910000.0
2009-04-14 03:21:00,66.517,66.517,66.491,66.491,76430000.0
2009-04-14 03:22:00,66.47,66.483,66.47,66.478,42820000.0
2009-04-14 03:23:00,66.473,66.473,66.455,66.468,65560000.0
2009-04-14 03:24:00,66.464,66.464,66.399,66.406,14130000.0
2009-04-14 03:25:00,66.416,66.429,66.403,66.416,61490000.0
2009-04-14 03:26:00,66.402,66.409,66.375,66.375,51060000.0
2009-04-14 03:27:00,66.405,66.405,66.339,66.341,59330000.0
2009-04-14 03:28:00,66.345,66.354,66.332,66.347,87900000.0
2009-04-14 03:29:00,66.345,66.381,66.345,66.354,63440000.0
2009-04-14 03:30:00,66.382,66.382,66.321,66.366,63680000.0
2009-04-14 03:31:00,66.341,66.368,66.341,66.353,67910000.0
2009-04-14 03:32:00,66.366,66.397,66.366,66.396,66000000.0
2009-04-14 03:33:00,66.384,66.384,66.345,66.366,72900000.0
2009-04-14 03:34:00,66.375,66.375,66.352,66.369,40760000.0
2009-04-14 03:35:00,66.358,66.382,66.326,66.382,72450000.0
2009-04-14 03:36:00,66.365,66.365,66.318,66.326,8840000.0
2009-04-14 03:37:00,66.345,66.351,66.333,66.347,63470000.0
2009-04-14 03:38:00,66.367,66.371,66.351,66.351,51650000.0
2009-04-14 03:39:00,66.378,66.378,66.34,66.357,59670000.0
2009-04-14 03:40:00,66.368,66.382,66.366,66.378,87960000.0
2009-04-14 03:41:00,66.36,66.381,66.343,66.343,67490000.0
2009-04-14 03:42:00,66.372,66.372,66.337,66.343,70960000.0
2009-04-14 03:43:00,66.357,66.361,66.345,66.355,71850000.0
2009-04-14 03:44:00,66.349,66.354,66.341,66.348,70630000.0
2009-04-14 03:45:00,66.376,66.376,66.344,66.357,73010000.0
2009-04-14 03:46:00,66.329,66.342,66.326,66.337,38960000.0
2009-04-14 03:47:00,66.326,66.341,66.295,66.309,71120000.0
2009-04-14 03:48:00,66.318,66.318,66.286,66.286,8830000.0
2009-04-14 03:49:00,66.276,66.282,66.262,66.267,16390000.0
2009-04-14 03:50:00,66.272,66.272,66.23,66.238,117220000.0
2009-04-14 03:51:00,66.248,66.248,66.214,66.218,86760000.0
2009-04-14 03:52:00,66.221,66.241,66.218,66.229,84700000.0
2009-04-14 03:53:00,66.24,66.25,66.226,66.239,79000000.0
2009-04-14 03:54:00,66.228,66.232,66.22,66.22,70670000.0
2009-04-14 03:55:00,66.23,66.249,66.224,66.228,64170000.0
2009-04-14 03:56:00,66.244,66.244,66.224,66.243,45920000.0
2009-04-14 03:57:00,66.262,66.262,66.236,66.255,65870000.0
2009-04-14 03:58:00,66.253,66.276,66.253,66.269,96840000.0
2009-04-14 03:59:00,66.276,66.276,66.271,66.271,62120000.0
2009-04-14 04:00:00,66.29,66.29,66.239,66.252,78730000.0
2009-04-14 04:01:00,66.248,66.265,66.234,66.265,69210000.0
2009-04-14 04:02:00,66.28,66.3,66.267,66.279,72300000.0
2009-04-14 04:03:00,66.315,66.315,66.278,66.289,80360000.0
2009-04-14 04:04:00,66.31,66.333,66.295,66.333,38970000.0
2009-04-14 04:05:00,66.33,66.353,66.328,66.347,72550000.0
2009-04-14 04:06:00,66.346,66.362,66.332,66.332,18250000.0
2009-04-14 04:07:00,66.313,66.351,66.31,66.351,7710000.0
2009-04-14 04:08:00,66.352,66.366,66.336,66.364,39460000.0
2009-04-14 04:09:00,66.348,66.356,66.343,66.356,68340000.0
2009-04-14 04:10:00,66.373,66.373,66.361,66.367,12260000.0
2009-04-14 04:11:00,66.383,66.394,66.375,66.375,93800000.0
2009-04-14 04:12:00,66.407,66.407,66.365,66.386,70120000.0
2009-04-14 04:13:00,66.399,66.407,66.385,66.397,77930000.0
2009-04-14 04:14:00,66.398,66.403,66.382,66.398,68760000.0
2009-04-14 04:15:00,66.395,66.403,66.384,66.403,42540000.0
2009-04-14 04:16:00,66.379,66.4,66.366,66.378,59850000.0
2009-04-14 04:17:00,66.375,66.386,66.356,66.386,54200000.0
2009-04-14 04:18:00,66.381,66.393,66.362,66.393,121580000.0
2009-04-14 04:19:00,66.38,66.38,66.361,66.361,81060000.0
2009-04-14 04:20:00,66.357,66.362,66.34,66.357,88230000.0
2009-04-14 04:21:00,66.38,66.38,66.334,66.334,75840000.0
2009-04-14 04:22:00,66.339,66.346,66.331,66.346,71510000.0
2009-04-14 04:23:00,66.339,66.344,66.331,66.344,60740000.0
2009-04-14 04:24:00,66.351,66.351,66.315,66.328,50230000.0
2009-04-14 04:25:00,66.317,66.328,66.287,66.31,67920000.0
2009-04-14 04:26:00,66.3,66.311,66.294,66.294,85470000.0
2009-04-14 04:27:00,66.302,66.303,66.282,66.282,64010000.0
2009-04-14 04:28:00,66.283,66.283,66.253,66.276,67660000.0
2009-04-14 04:29:00,66.253,66.286,66.234,66.274,67430000.0
2009-04-14 04:30:00,66.285,66.285,66.251,66.269,65240000.0
2009-04-14 04:31:00,66.256,66.273,66.241,66.241,69820000.0
2009-04-14 04:32:00,66.248,66.261,66.235,66.245,40270000.0
2009-04-14 04:33:00,66.256,66.271,66.231,66.231,71880000.0
2009-04-14 04:34:00,66.235,66.235,66.197,66.206,13220000.0
2009-04-14 04:35:00,66.199,66.216,66.174,66.174,73430000.0
2009-04-14 04:36:00,66.213,66.217,66.192,66.203,12400000.0
2009-04-14 04:37:00,66.201,66.223,66.201,66.223,68020000.0
2009-04-14 04:38:00,66.227,66.234,66.218,66.232,17500000.0
2009-04-14 04:39:00,66.211,66.234,66.211,66.234,66100000.0
2009-04-14 04:40:00,66.215,66.23,66.215,66.228,13380000.0
2009-04-14 04:41:00,66.233,66.233,66.213,66.221,69500000.0
2009-04-14 04:42:00,66.244,66.244,66.231,66.231,73780000.0
2009-04-14 04:43:00,66.235,66.244,66.226,66.229,70370000.0
2009-04-14 04:44:00,66.25,66.262,66.242,66.262,45490000.0
2009-04-14 04:45:00,66.284,66.284,66.245,66.26,66770000.0
2009-04-14 04:46:00,66.27,66.282,66.26,66.282,10000000.0
2009-04-14 04:47:00,66.28,66.28,66.246,66.252,39680000.0
2009-04-14 04:48:00,66.281,66.281,66.237,66.249,69040000.0
2009-04-14 04:49:00,66.232,66.232,66.218,66.22,10520000.0
2009-04-14 04:50:00,66.229,66.278,66.218,66.272,69460000.0
2009-04-14 04:51:00,66.264,66.264,66.234,66.245,79170000.0
2009-04-14 04:52:00,66.258,66.27,66.246,66.266,68920000.0
2009-04-14 04:53:00,66.243,66.265,66.243,66.258,42830000.0
2009-04-14 04:54:00,66.265,66.265,66.235,66.239,64980000.0
2009-04-14 04:55:00,66.251,66.251,66.237,66.243,6580000.0
2009-04-14 04:56:00,66.265,66.265,66.232,66.254,71440000.0
2009-04-14 04:57:00,66.273,66.273,66.245,66.256,71700000.0
2009-04-14 04:58:00,66.249,66.262,66.241,66.241,74780000.0
2009-04-14 04:59:00,66.26,66.268,66.247,66.266,43120000.0
2009-04-14 05:00:00,66.306,66.314,66.267,66.314,68980000.0
2009-04-14 05:01:00,66.294,66.298,66.271,66.271,11170000.0
2009-04-14 05:02:00,66.29,66.298,66.29,66.298,68660000.0
2009-04-14 05:03:00,66.287,66.287,66.278,66.286,74270000.0
2009-04-14 05:04:00,66.284,66.311,66.278,66.29,73680000.0
2009-04-14 05:05:00,66.297,66.297,66.281,66.288,43740000.0
2009-04-14 05:06:00,66.315,66.315,66.285,66.31,67760000.0
2009-04-14 05:07:00,66.304,66.309,66.294,66.302,11650000.0
2009-04-14 05:08:00,66.282,66.32,66.282,66.317,90540000.0
2009-04-14 05:09:00,66.334,66.334,66.303,66.303,81750000.0
2009-04-14 05:10:00,66.311,66.317,66.31,66.316,73840000.0
2009-04-14 05:11:00,66.325,66.328,66.319,66.319,55090000.0
2009-04-14 05:12:00,66.33,66.33,66.289,66.306,47640000.0
2009-04-14 05:13:00,66.297,66.312,66.289,66.305,56190000.0
2009-04-14 05:14:00,66.3,66.308,66.3,66.302,96780000.0
2009-04-14 05:15:00,66.335,66.335,66.312,66.312,63040000.0
2009-04-14 05:16:00,66.321,66.331,66.314,66.328,69230000.0
2009-04-14 05:17:00,66.336,66.343,66.326,66.343,64630000.0
2009-04-14 05:18:00,66.333,66.333,66.311,66.325,66030000.0
2009-04-14 05:19:00,66.319,66.334,66.312,66.312,72210000.0
2009-04-14 05:20:00,66.321,66.335,66.321,66.329,42920000.0
2009-04-14 05:21:00,66.463,66.463,66.345,66.36,74030000.0
2009-04-14 05:22:00,66.346,66.379,66.343,66.379,12470000.0
2009-04-14 05:23:00,66.393,66.393,66.357,66.368,57470000.0
2009-04-14 05:24:00,66.37,66.37,66.334,66.348,74610000.0
2009-04-14 05:25:00,66.332,66.353,66.332,66.346,66050000.0
2009-04-14 05:26:00,66.33,66.356,66.33,66.356,73120000.0
2009-04-14 05:27:00,66.355,66.355,66.334,66.339,75680000.0
2009-04-14 05:28:00,66.331,66.341,66.322,66.328,40150000.0
2009-04-14 05:29:00,66.343,66.359,66.328,66.355,66150000.0
2009-04-14 05:30:00,66.37,66.37,66.348,66.364,14840000.0
2009-04-14 05:31:00,66.374,66.381,66.367,66.381,7150000.0
2009-04-14 05:32:00,66.388,66.397,66.372,66.395,38890000.0
2009-04-14 05:33:00,66.396,66.413,66.384,66.413,69320000.0
2009-04-14 05:34:00,66.424,66.452,66.424,66.442,9810000.0
2009-04-14 05:35:00,66.447,66.457,66.425,66.454,43640000.0
2009-04-14 05:36:00,66.473,66.473,66.445,66.445,70900000.0
2009-04-14 05:37:00,66.452,66.452,66.435,66.436,9430000.0
2009-04-14 05:38:00,66.443,66.443,66.423,66.437,77130000.0
2009-04-14 05:39:00,66.467,66.467,66.46,66.46,74600000.0
2009-04-14 05:40:00,66.453,66.465,66.453,66.465,39530000.0
2009-04-14 05:41:00,66.463,66.474,66.452,66.468,70040000.0
2009-04-14 05:42:00,66.465,66.465,66.436,66.437,9430000.0
2009-04-14 05:43:00,66.451,66.463,66.451,66.463,56100000.0
2009-04-14 05:44:00,66.459,66.465,66.459,66.459,106450000.0
2009-04-14 05:45:00,66.49,66.49,66.457,66.46,123100000.0
2009-04-14 05:46:00,66.48,66.494,66.462,66.494,59030000.0
2009-04-14 05:47:00,66.472,66.503,66.461,66.503,114120000.0
2009-04-14 05:48:00,66.492,66.492,66.466,66.473,93180000.0
2009-04-14 05:49:00,66.459,66.474,66.454,66.474,97500000.0
2009-04-14 05:50:00,66.463,66.463,66.44,66.44,53580000.0
2009-04-14 05:51:00,66.472,66.472,66.438,66.445,39360000.0
2009-04-14 05:52:00,66.425,66.448,66.416,66.439,30210000.0
2009-04-14 05:53:00,66.435,66.435,66.416,66.433,43090000.0
2009-04-14 05:54:00,66.457,66.457,66.432,66.448,30730000.0
2009-04-14 05:55:00,66.445,66.454,66.432,66.441,32650000.0
2009-04-14 05:56:00,66.451,66.465,66.444,66.444,44340000.0
2009-04-14 05:57:00,66.463,66.463,66.438,66.455,72370000.0
2009-04-14 05:58:00,66.445,66.458,66.435,66.447,92660000.0
2009-04-14 05:59:00,66.436,66.443,66.424,66.437,65000000.0
2009-04-14 06:00:00,66.445,66.447,66.439,66.445,63030000.0
2009-04-14 06:01:00,66.448,66.448,66.42,66.42,93890000.0
2009-04-14 06:02:00,66.431,66.454,66.431,66.454,110310000.0
2009-04-14 06:03:00,66.474,66.474,66.451,66.451,150080000.0
2009-04-14 06:04:00,66.439,66.449,66.431,66.443,112110000.0
2009-04-14 06:05:00,66.443,66.45,66.426,66.427,102060000.0
2009-04-14 06:06:00,66.452,66.452,66.424,66.432,56210000.0
2009-04-14 06:07:00,66.424,66.437,66.423,66.437,87800000.0
2009-04-14 06:08:00,66.439,66.443,66.413,66.436,66530000.0
2009-04-14 06:09:00,66.428,66.431,66.427,66.427,77720000.0
2009-04-14 06:10:00,66.408,66.418,66.408,66.418,60200000.0
2009-04-14 06:11:00,66.438,66.462,66.424,66.462,42290000.0
2009-04-14 06:12:00,66.458,66.461,66.447,66.45,59720000.0
2009-04-14 06:13:00,66.453,66.453,66.434,66.449,56620000.0
2009-04-14 06:14:00,66.439,66.47,66.438,66.454,111100000.0
2009-04-14 06:15:00,66.494,66.494,66.459,66.467,92400000.0
2009-04-14 06:16:00,66.467,66.474,66.454,66.474,91390000.0
2009-04-14 06:17:00,66.479,66.493,66.475,66.481,80960000.0
2009-04-14 06:18:00,66.51,66.51,66.477,66.506,73040000.0
2009-04-14 06:19:00,66.48,66.495,66.48,66.495,66520000.0
2009-04-14 06:20:00,66.471,66.503,66.471,66.503,53430000.0
2009-04-14 06:21:00,66.523,66.523,66.483,66.483,63050000.0
2009-04-14 06:22:00,66.498,66.5,66.497,66.498,91680000.0
2009-04-14 06:23:00,66.492,66.518,66.487,66.514,58810000.0
2009-04-14 06:24:00,66.531,66.531,66.488,66.5,69170000.0
2009-04-14 06:25:00,66.483,66.506,66.483,66.506,73310000.0
2009-04-14 06:26:00,66.516,66.516,66.501,66.508,77290000.0
2009-04-14 06:27:00,66.531,66.531,66.495,66.501,73640000.0
2009-04-14 06:28:00,66.509,66.517,66.509,66.517,38640000.0
2009-04-14 06:29:00,66.51,66.525,66.503,66.517,71130000.0
2009-04-14 06:30:00,66.542,66.55,66.538,66.549,13530000.0
2009-04-14 06:31:00,66.556,66.556,66.549,66.549,4510000.0
2009-04-14 06:32:00,66.533,66.54,66.523,66.531,16000000.0
2009-04-14 06:33:00,66.553,66.553,66.521,66.521,10520000.0
2009-04-14 06:34:00,66.532,66.532,66.514,66.525,13950000.0
2009-04-14 06:35:00,66.518,66.518,66.512,66.516,8830000.0
2009-04-14 06:36:00,66.526,66.526,66.506,66.513,12030000.0
2009-04-14 06:37:00,66.509,66.515,66.502,66.515,11650000.0
2009-04-14 06:38:00,66.526,66.526,66.521,66.521,6380000.0
2009-04-14 06:39:00,66.529,66.529,66.497,66.502,13530000.0
2009-04-14 06:40:00,66.505,66.518,66.505,66.51,11090000.0
2009-04-14 06:41:00,66.512,66.515,66.509,66.509,8270000.0
2009-04-14 06:42:00,66.519,66.519,66.504,66.514,13340000.0
2009-04-14 06:43:00,66.499,66.514,66.499,66.509,10330000.0
2009-04-14 06:44:00,66.522,66.522,66.5,66.516,16330000.0
2009-04-14 06:45:00,66.526,66.526,66.499,66.499,6610000.0
2009-04-14 06:46:00,66.5,66.509,66.5,66.5,12340000.0
2009-04-14 06:47:00,66.511,66.523,66.511,66.523,4880000.0
2009-04-14 06:48:00,66.523,66.523,66.502,66.515,12630000.0
2009-04-14 06:49:00,66.5,66.503,66.48,66.494,16190000.0
2009-04-14 06:50:00,66.501,66.503,66.483,66.503,10530000.0
2009-04-14 06:51:00,66.519,66.519,66.483,66.483,9950000.0
2009-04-14 06:52:00,66.492,66.501,66.487,66.491,15530000.0
2009-04-14 06:53:00,66.494,66.496,66.484,66.488,7330000.0
2009-04-14 06:54:00,66.504,66.504,66.462,66.474,7140000.0
2009-04-14 06:55:00,66.474,66.487,66.462,66.485,18830000.0
2009-04-14 06:56:00,66.49,66.49,66.473,66.487,11660000.0
2009-04-14 06:57:00,66.502,66.502,66.482,66.488,12070000.0
2009-04-14 06:58:00,66.471,66.472,66.451,66.472,21570000.0
2009-04-14 06:59:00,66.491,66.495,66.483,66.486,16770000.0
2009-04-14 07:00:00,66.524,66.531,66.496,66.505,16740000.0
2009-04-14 07:01:00,66.491,66.501,66.491,66.496,7330000.0
2009-04-14 07:02:00,66.5,66.524,66.5,66.514,18040000.0
2009-04-14 07:03:00,66.493,66.499,66.479,66.499,19010000.0
2009-04-14 07:04:00,66.494,66.504,66.488,66.499,15630000.0
2009-04-14 07:05:00,66.5,66.5,66.483,66.483,7940000.0
2009-04-14 07:06:00,66.512,66.512,66.48,66.48,11730000.0
2009-04-14 07:07:00,66.484,66.496,66.484,66.489,22390000.0
2009-04-14 07:08:00,66.472,66.492,66.465,66.492,11270000.0
2009-04-14 07:09:00,66.492,66.492,66.456,66.456,18820000.0
2009-04-14 07:10:00,66.473,66.473,66.448,66.448,7220000.0
2009-04-14 07:11:00,66.468,66.47,66.463,66.463,12070000.0
2009-04-14 07:12:00,66.465,66.469,66.457,66.465,8640000.0
2009-04-14 07:13:00,66.452,66.476,66.452,66.476,13340000.0
2009-04-14 07:14:00,66.462,66.464,66.451,66.464,15870000.0
2009-04-14 07:15:00,66.486,66.486,66.452,66.466,11450000.0
2009-04-14 07:16:00,66.455,66.465,66.455,66.463,8650000.0
2009-04-14 07:17:00,66.449,66.478,66.449,66.476,12960000.0
2009-04-14 07:18:00,66.454,66.47,66.45,66.454,13900000.0
2009-04-14 07:19:00,66.473,66.476,66.466,66.473,14850000.0
2009-04-14 07:20:00,66.463,66.506,66.463,66.5,14650000.0
2009-04-14 07:21:00,66.521,66.521,66.507,66.507,3940000.0
2009-04-14 07:22:00,66.49,66.494,66.48,66.48,10150000.0
2009-04-14 07:23:00,66.496,66.5,66.496,66.5,4130000.0
2009-04-14 07:24:00,66.502,66.502,66.491,66.496,12970000.0
2009-04-14 07:25:00,66.49,66.493,66.463,66.47,17890000.0
2009-04-14 07:26:00,66.449,66.472,66.449,66.472,10140000.0
2009-04-14 07:27:00,66.476,66.476,66.463,66.469,10000000.0
2009-04-14 07:28:00,66.445,66.458,66.445,66.446,12600000.0
2009-04-14 07:29:00,66.469,66.469,66.462,66.469,11090000.0
2009-04-14 07:30:00,66.483,66.483,66.447,66.451,15960000.0
2009-04-14 07:31:00,66.445,66.461,66.442,66.461,12600000.0
2009-04-14 07:32:00,66.459,66.461,66.432,66.438,17700000.0
2009-04-14 07:33:00,66.465,66.465,66.449,66.454,10000000.0
2009-04-14 07:34:00,66.457,66.464,66.457,66.459,10900000.0
2009-04-14 07:35:00,66.441,66.441,66.429,66.441,10890000.0
2009-04-14 07:36:00,66.457,66.46,66.429,66.438,11650000.0
2009-04-14 07:37:00,66.434,66.448,66.434,66.441,12250000.0
2009-04-14 07:38:00,66.439,66.443,66.415,66.419,14320000.0
2009-04-14 07:39:00,66.433,66.433,66.404,66.426,15110000.0
2009-04-14 07:40:00,66.421,66.441,66.417,66.436,12760000.0
2009-04-14 07:41:00,66.434,66.443,66.423,66.437,15640000.0
2009-04-14 07:42:00,66.442,66.442,66.43,66.439,10900000.0
2009-04-14 07:43:00,66.45,66.453,66.443,66.448,16550000.0
2009-04-14 07:44:00,66.46,66.462,66.444,66.451,16910000.0
2009-04-14 07:45:00,66.468,66.468,66.45,66.463,11650000.0
2009-04-14 07:46:00,66.479,66.481,66.457,66.476,20740000.0
2009-04-14 07:47:00,66.474,66.474,66.432,66.438,13750000.0
2009-04-14 07:48:00,66.453,66.453,66.426,66.426,7510000.0
2009-04-14 07:49:00,66.444,66.456,66.441,66.456,12630000.0
2009-04-14 07:50:00,66.457,66.471,66.452,66.452,14410000.0
2009-04-14 07:51:00,66.484,66.484,66.457,66.481,11660000.0
2009-04-14 07:52:00,66.485,66.495,66.477,66.495,18120000.0
2009-04-14 07:53:00,66.502,66.525,66.502,66.525,14280000.0
2009-04-14 07:54:00,66.512,66.512,66.487,66.508,19910000.0
2009-04-14 07:55:00,66.491,66.513,66.489,66.513,12770000.0
2009-04-14 07:56:00,66.5,66.517,66.497,66.509,19650000.0
2009-04-14 07:57:00,66.519,66.519,66.482,66.499,18070000.0
2009-04-14 07:58:00,66.495,66.518,66.495,66.518,8870000.0
2009-04-14 07:59:00,66.507,66.519,66.502,66.502,11570000.0
2009-04-14 08:00:00,66.513,66.513,66.472,66.485,10330000.0
2009-04-14 08:01:00,66.487,66.489,66.478,66.488,15290000.0
2009-04-14 08:02:00,66.495,66.503,66.485,66.503,10700000.0
2009-04-14 08:03:00,66.504,66.504,66.492,66.5,15210000.0
2009-04-14 08:04:00,66.509,66.519,66.509,66.519,16340000.0
2009-04-14 08:05:00,66.51,66.517,66.507,66.511,10340000.0
2009-04-14 08:06:00,66.535,66.538,66.513,66.526,13760000.0
2009-04-14 08:07:00,66.509,66.523,66.504,66.509,16390000.0
2009-04-14 08:08:00,66.501,66.508,66.498,66.507,12060000.0
2009-04-14 08:09:00,66.514,66.514,66.484,66.499,15450000.0
2009-04-14 08:10:00,66.483,66.495,66.48,66.495,12060000.0
2009-04-14 08:11:00,66.477,66.477,66.453,66.468,10890000.0
2009-04-14 08:12:00,66.47,66.47,66.424,66.424,13180000.0
2009-04-14 08:13:00,66.394,66.394,66.344,66.371,13350000.0
2009-04-14 08:14:00,66.395,66.396,66.391,66.392,10180000.0
2009-04-14 08:15:00,66.399,66.399,66.362,66.366,9620000.0
2009-04-14 08:16:00,66.349,66.35,66.327,66.335,14920000.0
2009-04-14 08:17:00,66.333,66.335,66.272,66.288,11880000.0
2009-04-14 08:18:00,66.328,66.328,66.252,66.252,16610000.0
2009-04-14 08:19:00,66.274,66.278,66.258,66.26,18300000.0
2009-04-14 08:20:00,66.282,66.288,66.259,66.259,12400000.0
2009-04-14 08:21:00,66.293,66.293,66.256,66.256,12990000.0
2009-04-14 08:22:00,66.247,66.28,66.247,66.28,10330000.0
2009-04-14 08:23:00,66.301,66.326,66.301,66.324,12260000.0
2009-04-14 08:24:00,66.344,66.356,66.321,66.356,9990000.0
2009-04-14 08:25:00,66.37,66.37,66.3,66.313,16730000.0
2009-04-14 08:26:00,66.294,66.339,66.294,66.339,14870000.0
2009-04-14 08:27:00,66.346,66.346,66.318,66.328,11730000.0
2009-04-14 08:28:00,66.322,66.34,66.322,66.339,8080000.0
2009-04-14 08:29:00,66.348,66.348,66.331,66.342,13520000.0
2009-04-14 08:30:00,66.355,66.355,66.305,66.308,12210000.0
2009-04-14 08:31:00,66.323,66.34,66.323,66.339,19380000.0
2009-04-14 08:32:00,66.332,66.347,66.324,66.347,18610000.0
2009-04-14 08:33:00,66.362,66.371,66.344,66.371,16050000.0
2009-04-14 08:34:00,66.364,66.375,66.352,66.357,16350000.0
2009-04-14 08:35:00,66.384,66.41,66.378,66.409,15590000.0
2009-04-14 08:36:00,66.454,66.454,66.403,66.449,14320000.0
2009-04-14 08:37:00,66.435,66.435,66.396,66.396,10340000.0
2009-04-14 08:38:00,66.403,66.426,66.403,66.425,18210000.0
2009-04-14 08:39:00,66.409,66.414,66.404,66.409,10410000.0
2009-04-14 08:40:00,66.405,66.414,66.393,66.399,18980000.0
2009-04-14 08:41:00,66.392,66.404,66.373,66.373,12070000.0
2009-04-14 08:42:00,66.395,66.395,66.376,66.383,10900000.0
2009-04-14 08:43:00,66.396,66.396,66.361,66.361,12400000.0
2009-04-14 08:44:00,66.373,66.391,66.36,66.391,10900000.0
2009-04-14 08:45:00,66.397,66.397,66.35,66.35,7510000.0
2009-04-14 08:46:00,66.323,66.343,66.316,66.339,18780000.0
2009-04-14 08:47:00,66.348,66.369,66.341,66.369,8270000.0
2009-04-14 08:48:00,66.378,66.378,66.324,66.328,10550000.0
2009-04-14 08:49:00,66.335,66.347,66.312,66.32,13560000.0
2009-04-14 08:50:00,66.335,66.35,66.328,66.348,15410000.0
2009-04-14 08:51:00,66.385,66.385,66.351,66.373,16150000.0
2009-04-14 08:52:00,66.371,66.372,66.352,66.372,11500000.0
2009-04-14 08:53:00,66.39,66.392,66.354,66.354,19730000.0
2009-04-14 08:54:00,66.368,66.388,66.351,66.371,15680000.0
2009-04-14 08:55:00,66.378,66.381,66.355,66.357,14090000.0
2009-04-14 08:56:00,66.343,66.373,66.339,66.361,14130000.0
2009-04-14 08:57:00,66.358,66.358,66.341,66.346,10150000.0
2009-04-14 08:58:00,66.373,66.373,66.339,66.34,9410000.0
2009-04-14 08:59:00,66.355,66.356,66.322,66.34,13710000.0
2009-04-14 09:00:00,66.359,66.362,66.342,66.362,10720000.0
2009-04-14 09:01:00,66.353,66.353,66.311,66.315,21160000.0
2009-04-14 09:02:00,66.303,66.323,66.281,66.281,14340000.0
2009-04-14 09:03:00,66.295,66.295,66.222,66.222,10140000.0
2009-04-14 09:04:00,66.201,66.212,66.168,66.168,9390000.0
2009-04-14 09:05:00,66.167,66.204,66.164,66.197,13940000.0
2009-04-14 09:06:00,66.21,66.21,66.19,66.207,11400000.0
2009-04-14 09:07:00,66.203,66.206,66.17,66.17,14880000.0
2009-04-14 09:08:00,66.182,66.185,66.127,66.127,15210000.0
2009-04-14 09:09:00,66.148,66.15,66.123,66.136,17660000.0
2009-04-14 09:10:00,66.128,66.133,66.116,66.118,16200000.0
2009-04-14 09:11:00,66.104,66.137,66.104,66.137,9580000.0
2009-04-14 09:12:00,66.131,66.151,66.126,66.133,15820000.0
2009-04-14 09:13:00,66.134,66.173,66.134,66.157,11080000.0
2009-04-14 09:14:00,66.172,66.198,66.171,66.176,15780000.0
2009-04-14 09:15:00,66.2,66.212,66.161,66.178,18220000.0
2009-04-14 09:16:00,66.192,66.194,66.174,66.178,10900000.0
2009-04-14 09:17:00,66.151,66.199,66.151,66.199,12630000.0
2009-04-14 09:18:00,66.195,66.202,66.165,66.165,21080000.0
2009-04-14 09:19:00,66.177,66.177,66.159,66.174,8880000.0
2009-04-14 09:20:00,66.164,66.199,66.162,66.199,10900000.0
2009-04-14 09:21:00,66.233,66.233,66.21,66.21,16160000.0
2009-04-14 09:22:00,66.213,66.226,66.208,66.215,13760000.0
2009-04-14 09:23:00,66.227,66.227,66.197,66.197,6960000.0
2009-04-14 09:24:00,66.233,66.236,66.211,66.211,7510000.0
2009-04-14 09:25:00,66.212,66.242,66.212,66.242,11270000.0
2009-04-14 09:26:00,66.236,66.256,66.236,66.238,14280000.0
2009-04-14 09:27:00,66.262,66.262,66.236,66.253,14660000.0
2009-04-14 09:28:00,66.241,66.25,66.238,66.239,13350000.0
2009-04-14 09:29:00,66.226,66.248,66.222,66.244,16750000.0
2009-04-14 09:30:00,66.249,66.249,66.231,66.248,11280000.0
2009-04-14 09:31:00,66.257,66.257,66.236,66.236,7180000.0
2009-04-14 09:32:00,66.233,66.248,66.229,66.236,12630000.0
2009-04-14 09:33:00,66.243,66.243,66.226,66.226,16230000.0
2009-04-14 09:34:00,66.214,66.222,66.2,66.202,16570000.0
2009-04-14 09:35:00,66.204,66.205,66.188,66.19,15410000.0
2009-04-14 09:36:00,66.205,66.205,66.176,66.176,9620000.0
2009-04-14 09:37:00,66.176,66.219,66.175,66.219,9220000.0
2009-04-14 09:38:00,66.201,66.206,66.187,66.195,10360000.0
2009-04-14 09:39:00,66.218,66.218,66.198,66.2,11680000.0
2009-04-14 09:40:00,66.191,66.195,66.169,66.193,10900000.0
2009-04-14 09:41:00,66.219,66.235,66.212,66.212,19010000.0
2009-04-14 09:42:00,66.241,66.25,66.219,66.235,13390000.0
2009-04-14 09:43:00,66.216,66.224,66.212,66.224,9810000.0
2009-04-14 09:44:00,66.22,66.22,66.206,66.22,6580000.0
2009-04-14 09:45:00,66.239,66.249,66.222,66.249,17100000.0
2009-04-14 09:46:00,66.238,66.248,66.222,66.234,15640000.0
2009-04-14 09:47:00,66.256,66.276,66.242,66.276,12020000.0
2009-04-14 09:48:00,66.284,66.287,66.274,66.286,15860000.0
2009-04-14 09:49:00,66.267,66.272,66.249,66.272,15820000.0
2009-04-14 09:50:00,66.271,66.292,66.271,66.292,14910000.0
2009-04-14 09:51:00,66.299,66.299,66.274,66.286,13570000.0
2009-04-14 09:52:00,66.286,66.291,66.269,66.274,8820000.0
2009-04-14 09:53:00,66.282,66.29,66.271,66.283,12030000.0
2009-04-14 09:54:00,66.304,66.307,66.288,66.291,16800000.0
2009-04-14 09:55:00,66.293,66.324,66.293,66.324,11080000.0
2009-04-14 09:56:00,66.324,66.335,66.308,66.308,9440000.0
2009-04-14 09:57:00,66.337,66.343,66.32,66.338,13520000.0
2009-04-14 09:58:00,66.312,66.336,66.3,66.328,16770000.0
2009-04-14 09:59:00,66.329,66.329,66.296,66.312,15960000.0
2009-04-14 10:00:00,66.323,66.341,66.309,66.325,13950000.0
2009-04-14 10:01:00,66.315,66.315,66.286,66.308,15790000.0
2009-04-14 10:02:00,66.328,66.332,66.311,66.322,12580000.0
2009-04-14 10:03:00,66.346,66.346,66.327,66.343,10710000.0
2009-04-14 10:04:00,66.349,66.357,66.329,66.351,11880000.0
2009-04-14 10:05:00,66.324,66.352,66.319,66.352,9960000.0
2009-04-14 10:06:00,66.349,66.349,66.325,66.348,12960000.0
2009-04-14 10:07:00,66.335,66.35,66.335,66.342,14500000.0
2009-04-14 10:08:00,66.331,66.355,66.321,66.355,18030000.0
2009-04-14 10:09:00,66.387,66.387,66.358,66.374,12390000.0
2009-04-14 10:10:00,66.37,66.394,66.37,66.394,13560000.0
2009-04-14 10:11:00,66.361,66.379,66.351,66.378,10190000.0
2009-04-14 10:12:00,66.399,66.405,66.369,66.391,12400000.0
2009-04-14 10:13:00,66.409,66.409,66.36,66.36,14460000.0
2009-04-14 10:14:00,66.368,66.368,66.339,66.339,8870000.0
2009-04-14 10:15:00,66.375,66.375,66.348,66.348,4510000.0
2009-04-14 10:16:00,66.356,66.358,66.319,66.322,14100000.0
2009-04-14 10:17:00,66.335,66.341,66.33,66.336,11460000.0
2009-04-14 10:18:00,66.339,66.339,66.312,66.324,16370000.0
2009-04-14 10:19:00,66.321,66.341,66.32,66.341,7890000.0
2009-04-14 10:20:00,66.338,66.356,66.337,66.356,10330000.0
2009-04-14 10:21:00,66.37,66.37,66.325,66.344,17080000.0
2009-04-14 10:22:00,66.357,66.387,66.347,66.387,13910000.0
2009-04-14 10:23:00,66.364,66.377,66.36,66.367,12210000.0
2009-04-14 10:24:00,66.373,66.373,66.327,66.345,9840000.0
2009-04-14 10:25:00,66.339,66.354,66.338,66.349,12260000.0
2009-04-14 10:26:00,66.327,66.358,66.318,66.343,14760000.0
2009-04-14 10:27:00,66.352,66.352,66.33,66.33,10160000.0
2009-04-14 10:28:00,66.335,66.35,66.335,66.348,10890000.0
2009-04-14 10:29:00,66.342,66.355,66.342,66.355,10330000.0
2009-04-14 10:30:00,66.376,66.377,66.37,66.37,8500000.0
2009-04-14 10:31:00,66.357,66.373,66.347,66.373,19420000.0
2009-04-14 10:32:00,66.37,66.37,66.339,66.363,16150000.0
2009-04-14 10:33:00,66.352,66.369,66.352,66.369,7710000.0
2009-04-14 10:34:00,66.345,66.366,66.345,66.35,8830000.0
2009-04-14 10:35:00,66.354,66.368,66.351,66.368,11360000.0
2009-04-14 10:36:00,66.366,66.374,66.355,66.374,15060000.0
2009-04-14 10:37:00,66.34,66.373,66.34,66.373,17710000.0
2009-04-14 10:38:00,66.354,66.366,66.354,66.366,9010000.0
2009-04-14 10:39:00,66.376,66.376,66.372,66.374,9850000.0
2009-04-14 10:40:00,66.358,66.358,66.338,66.348,17100000.0
2009-04-14 10:41:00,66.368,66.37,66.361,66.361,9020000.0
2009-04-14 10:42:00,66.367,66.367,66.348,66.355,10520000.0
2009-04-14 10:43:00,66.33,66.343,66.33,66.338,9950000.0
2009-04-14 10:44:00,66.352,66.355,66.339,66.355,14200000.0
2009-04-14 10:45:00,66.359,66.359,66.341,66.351,7370000.0
2009-04-14 10:46:00,66.341,66.344,66.319,66.343,17480000.0
2009-04-14 10:47:00,66.314,66.348,66.304,66.348,11460000.0
2009-04-14 10:48:00,66.347,66.349,66.333,66.347,15770000.0
2009-04-14 10:49:00,66.336,66.352,66.326,66.346,19610000.0
2009-04-14 10:50:00,66.333,66.342,66.331,66.335,13340000.0
2009-04-14 10:51:00,66.35,66.352,66.334,66.352,9610000.0
2009-04-14 10:52:00,66.358,66.358,66.326,66.326,14090000.0
2009-04-14 10:53:00,66.333,66.337,66.332,66.335,7710000.0
2009-04-14 10:54:00,66.363,66.373,66.348,66.351,13950000.0
2009-04-14 10:55:00,66.371,66.372,66.358,66.372,9050000.0
2009-04-14 10:56:00,66.371,66.376,66.342,66.365,13650000.0
2009-04-14 10:57:00,66.38,66.38,66.342,66.352,9760000.0
2009-04-14 10:58:00,66.356,66.363,66.347,66.363,17370000.0
2009-04-14 10:59:00,66.345,66.37,66.344,66.344,14660000.0
2009-04-14 11:00:00,66.371,66.371,66.353,66.353,7900000.0
2009-04-14 11:01:00,66.346,66.356,66.345,66.356,11870000.0
2009-04-14 11:02:00,66.354,66.372,66.342,66.372,10340000.0
2009-04-14 11:03:00,66.366,66.366,66.337,66.338,10520000.0
2009-04-14 11:04:00,66.345,66.359,66.342,66.357,11680000.0
2009-04-14 11:05:00,66.357,66.375,66.355,66.371,15010000.0
2009-04-14 11:06:00,66.375,66.375,66.343,66.343,5110000.0
2009-04-14 11:07:00,66.345,66.347,66.338,66.347,14130000.0
2009-04-14 11:08:00,66.361,66.368,66.36,66.365,11840000.0
2009-04-14 11:09:00,66.366,66.366,66.346,66.35,19160000.0
2009-04-14 11:10:00,66.351,66.372,66.349,66.372,12590000.0
2009-04-14 11:11:00,66.37,66.372,66.349,66.355,11690000.0
2009-04-14 11:12:00,66.385,66.385,66.358,66.365,19770000.0
2009-04-14 11:13:00,66.355,66.368,66.353,66.353,12610000.0
2009-04-14 11:14:00,66.338,66.356,66.33,66.355,18760000.0
2009-04-14 11:15:00,66.357,66.357,66.335,66.347,12060000.0
2009-04-14 11:16:00,66.343,66.353,66.33,66.333,18830000.0
2009-04-14 11:17:00,66.315,66.337,66.315,66.32,14640000.0
2009-04-14 11:18:00,66.349,66.349,66.328,66.344,11080000.0
2009-04-14 11:19:00,66.35,66.35,66.319,66.345,18590000.0
2009-04-14 11:20:00,66.34,66.34,66.329,66.338,11270000.0
2009-04-14 11:21:00,66.356,66.371,66.34,66.349,13650000.0
2009-04-14 11:22:00,66.34,66.357,66.34,66.353,10890000.0
2009-04-14 11:23:00,66.371,66.381,66.368,66.371,11510000.0
2009-04-14 11:24:00,66.366,66.391,66.366,66.391,10370000.0
2009-04-14 11:25:00,66.397,66.397,66.383,66.387,12210000.0
2009-04-14 11:26:00,66.389,66.389,66.381,66.381,10390000.0
2009-04-14 11:27:00,66.401,66.403,66.378,66.403,12810000.0
2009-04-14 11:28:00,66.396,66.408,66.388,66.408,8860000.0
2009-04-14 11:29:00,66.414,66.414,66.398,66.401,12650000.0
2009-04-14 11:30:00,66.416,66.416,66.387,66.408,12580000.0
2009-04-14 11:31:00,66.402,66.43,66.402,66.43,8680000.0
2009-04-14 11:32:00,66.414,66.422,66.404,66.406,16160000.0
2009-04-14 11:33:00,66.439,66.439,66.408,66.418,11080000.0
2009-04-14 11:34:00,66.41,66.436,66.41,66.429,11880000.0
2009-04-14 11:35:00,66.41,66.419,66.381,66.381,13330000.0
2009-04-14 11:36:00,66.39,66.39,66.367,66.38,20630000.0
2009-04-14 11:37:00,66.374,66.399,66.374,66.388,16340000.0
2009-04-14 11:38:00,66.384,66.388,66.365,66.38,14660000.0
2009-04-14 11:39:00,66.369,66.395,66.369,66.395,19730000.0
2009-04-14 11:40:00,66.391,66.399,66.381,66.393,12280000.0
2009-04-14 11:41:00,66.386,66.411,66.386,66.406,12960000.0
2009-04-14 11:42:00,66.409,66.423,66.402,66.402,20330000.0
2009-04-14 11:43:00,66.406,66.438,66.406,66.419,12630000.0
2009-04-14 11:44:00,66.435,66.472,66.429,66.472,11650000.0
2009-04-14 11:45:00,66.478,66.478,66.394,66.394,13570000.0
2009-04-14 11:46:00,66.42,66.471,66.42,66.471,11300000.0
2009-04-14 11:47:00,66.477,66.487,66.462,66.473,18640000.0
2009-04-14 11:48:00,66.49,66.52,66.473,66.515,15220000.0
2009-04-14 11:49:00,66.517,66.522,66.505,66.515,15270000.0
2009-04-14 11:50:00,66.498,66.533,66.498,66.533,11640000.0
2009-04-14 11:51:00,66.531,66.557,66.52,66.557,10890000.0
2009-04-14 11:52:00,66.548,66.556,66.529,66.556,12780000.0
2009-04-14 11:53:00,66.57,66.578,66.55,66.569,10150000.0
2009-04-14 11:54:00,66.588,66.588,66.571,66.583,7140000.0
2009-04-14 11:55:00,66.572,66.584,66.555,66.565,14650000.0
2009-04-14 11:56:00,66.562,66.593,66.562,66.591,13040000.0
2009-04-14 11:57:00,66.62,66.62,66.577,66.604,17900000.0
2009-04-14 11:58:00,66.566,66.601,66.566,66.599,12210000.0
2009-04-14 11:59:00,66.594,66.603,66.575,66.575,18120000.0
2009-04-14 12:00:00,66.586,66.586,66.569,66.577,10710000.0
2009-04-14 12:01:00,66.561,66.585,66.561,66.571,17700000.0
2009-04-14 12:02:00,66.579,66.6,66.579,66.6,8840000.0
2009-04-14 12:03:00,66.615,66.615,66.591,66.591,7140000.0
2009-04-14 12:04:00,66.556,66.567,66.551,66.558,10750000.0
2009-04-14 12:05:00,66.575,66.58,66.563,66.575,15450000.0
2009-04-14 12:06:00,66.529,66.529,66.438,66.521,9780000.0
2009-04-14 12:07:00,66.541,66.583,66.541,66.569,9380000.0
2009-04-14 12:08:00,66.566,66.616,66.565,66.616,15220000.0
2009-04-14 12:09:00,66.618,66.618,66.575,66.589,6390000.0
2009-04-14 12:10:00,66.578,66.59,66.571,66.582,11640000.0
2009-04-14 12:11:00,66.586,66.614,66.565,66.614,19730000.0
2009-04-14 12:12:00,66.61,66.61,66.568,66.585,14030000.0
2009-04-14 12:13:00,66.59,66.591,66.563,66.569,10720000.0
2009-04-14 12:14:00,66.593,66.604,66.581,66.599,14390000.0
2009-04-14 12:15:00,66.611,66.611,66.58,66.599,13370000.0
2009-04-14 12:16:00,66.591,66.599,66.58,66.58,12020000.0
2009-04-14 12:17:00,66.532,66.532,66.464,66.522,11700000.0
2009-04-14 12:18:00,66.552,66.552,66.504,66.504,16010000.0
2009-04-14 12:19:00,66.515,66.515,66.498,66.498,11840000.0
2009-04-14 12:20:00,66.503,66.53,66.503,66.529,12210000.0
2009-04-14 12:21:00,66.53,66.53,66.505,66.529,9590000.0
2009-04-14 12:22:00,66.523,66.529,66.512,66.528,19730000.0
2009-04-14 12:23:00,66.534,66.569,66.534,66.556,19210000.0
2009-04-14 12:24:00,66.58,66.58,66.552,66.552,17340000.0
2009-04-14 12:25:00,66.546,66.567,66.538,66.567,10710000.0
2009-04-14 12:26:00,66.585,66.601,66.575,66.601,10330000.0
2009-04-14 12:27:00,66.607,66.607,66.578,66.578,10340000.0
2009-04-14 12:28:00,66.584,66.595,66.581,66.595,10750000.0
2009-04-14 12:29:00,66.566,66.566,66.519,66.519,18590000.0
2009-04-14 12:30:00,66.536,66.536,66.511,66.525,9780000.0
2009-04-14 12:31:00,66.523,66.526,66.495,66.495,11870000.0
2009-04-14 12:32:00,66.497,66.506,66.493,66.498,12670000.0
2009-04-14 12:33:00,66.526,66.526,66.476,66.476,10780000.0
2009-04-14 12:34:00,66.483,66.493,66.467,66.493,15260000.0
2009-04-14 12:35:00,66.486,66.501,66.486,66.501,5070000.0
2009-04-14 12:36:00,66.517,66.517,66.497,66.498,17310000.0
2009-04-14 12:37:00,66.495,66.509,66.494,66.506,17320000.0
2009-04-14 12:38:00,66.485,66.491,66.461,66.468,13760000.0
2009-04-14 12:39:00,66.493,66.493,66.465,66.488,9780000.0
2009-04-14 12:40:00,66.484,66.511,66.483,66.483,12240000.0
2009-04-14 12:41:00,66.503,66.509,66.477,66.504,15630000.0
2009-04-14 12:42:00,66.528,66.528,66.512,66.516,16980000.0
2009-04-14 12:43:00,66.522,66.526,66.501,66.506,15610000.0
2009-04-14 12:44:00,66.515,66.536,66.515,66.536,7740000.0
2009-04-14 12:45:00,66.561,66.561,66.533,66.542,11460000.0
2009-04-14 12:46:00,66.554,66.554,66.521,66.521,15230000.0
2009-04-14 12:47:00,66.546,66.555,66.539,66.541,12210000.0
2009-04-14 12:48:00,66.56,66.56,66.541,66.555,6970000.0
2009-04-14 12:49:00,66.565,66.58,66.559,66.58,9010000.0
2009-04-14 12:50:00,66.581,66.592,66.581,66.592,7140000.0
2009-04-14 12:51:00,66.583,66.583,66.568,66.568,9240000.0
2009-04-14 12:52:00,66.564,66.585,66.562,66.584,19160000.0
2009-04-14 12:53:00,66.597,66.612,66.593,66.607,13150000.0
2009-04-14 12:54:00,66.613,66.613,66.583,66.604,16360000.0
2009-04-14 12:55:00,66.596,66.6,66.58,66.589,15600000.0
2009-04-14 12:56:00,66.599,66.599,66.583,66.597,11840000.0
2009-04-14 12:57:00,66.598,66.598,66.567,66.588,11280000.0
2009-04-14 12:58:00,66.597,66.597,66.589,66.589,7150000.0
2009-04-14 12:59:00,66.59,66.59,66.552,66.552,9210000.0
2009-04-14 13:00:00,66.583,66.583,66.554,66.554,8270000.0
2009-04-14 13:01:00,66.559,66.56,66.542,66.554,14280000.0
2009-04-14 13:02:00,66.56,66.568,66.554,66.568,10330000.0
2009-04-14 13:03:00,66.567,66.567,66.541,66.556,13160000.0
2009-04-14 13:04:00,66.545,66.549,66.541,66.545,13390000.0
2009-04-14 13:05:00,66.556,66.557,66.544,66.557,7710000.0
2009-04-14 13:06:00,66.565,66.571,66.553,66.561,12020000.0
2009-04-14 13:07:00,66.551,66.558,66.546,66.553,11650000.0
2009-04-14 13:08:00,66.524,66.539,66.515,66.534,12400000.0
2009-04-14 13:09:00,66.548,66.566,66.539,66.566,11120000.0
2009-04-14 13:10:00,66.585,66.594,66.575,66.578,11080000.0
2009-04-14 13:11:00,66.586,66.602,66.575,66.594,20560000.0
2009-04-14 13:12:00,66.605,66.605,66.57,66.579,19090000.0
2009-04-14 13:13:00,66.581,66.603,66.581,66.603,10000000.0
2009-04-14 13:14:00,66.588,66.598,66.582,66.597,17520000.0
2009-04-14 13:15:00,66.599,66.599,66.583,66.595,11460000.0
2009-04-14 13:16:00,66.601,66.601,66.578,66.589,12020000.0
2009-04-14 13:17:00,66.585,66.608,66.585,66.603,12600000.0
2009-04-14 13:18:00,66.635,66.635,66.63,66.63,8450000.0
2009-04-14 13:19:00,66.62,66.62,66.598,66.613,11130000.0
2009-04-14 13:20:00,66.602,66.608,66.591,66.591,7520000.0
2009-04-14 13:21:00,66.618,66.618,66.588,66.61,16340000.0
2009-04-14 13:22:00,66.597,66.614,66.591,66.611,16010000.0
2009-04-14 13:23:00,66.618,66.622,66.595,66.614,17170000.0
2009-04-14 13:24:00,66.633,66.633,66.595,66.595,13580000.0
2009-04-14 13:25:00,66.604,66.604,66.572,66.572,13010000.0
2009-04-14 13:27:00,66.601,66.601,66.568,66.578,15660000.0
2009-04-14 13:28:00,66.577,66.601,66.577,66.599,15530000.0
2009-04-14 13:29:00,66.598,66.605,66.589,66.599,25970000.0
2009-04-14 13:30:00,66.595,66.603,66.587,66.595,13140000.0
2009-04-14 13:31:00,66.603,66.603,66.573,66.578,10190000.0
2009-04-14 13:32:00,66.595,66.595,66.583,66.59,10750000.0
2009-04-14 13:33:00,66.575,66.585,66.57,66.57,16810000.0
2009-04-14 13:34:00,66.578,66.596,66.561,66.561,15960000.0
2009-04-14 13:35:00,66.587,66.6,66.576,66.576,16420000.0
2009-04-14 13:36:00,66.595,66.595,66.564,66.576,13790000.0
2009-04-14 13:37:00,66.57,66.57,66.543,66.544,18590000.0
2009-04-14 13:38:00,66.546,66.558,66.526,66.526,11960000.0
2009-04-14 13:39:00,66.531,66.531,66.508,66.51,19890000.0
2009-04-14 13:40:00,66.513,66.543,66.505,66.543,12780000.0
2009-04-14 13:41:00,66.545,66.557,66.537,66.552,17810000.0
2009-04-14 13:42:00,66.582,66.582,66.563,66.563,11500000.0
2009-04-14 13:43:00,66.563,66.567,66.532,66.532,13190000.0
2009-04-14 13:44:00,66.553,66.571,66.54,66.571,12770000.0
2009-04-14 13:45:00,66.572,66.583,66.57,66.583,7370000.0
2009-04-14 13:46:00,66.562,66.571,66.557,66.557,11080000.0
2009-04-14 13:47:00,66.572,66.59,66.572,66.587,14350000.0
2009-04-14 13:48:00,66.581,66.581,66.547,66.551,9960000.0
2009-04-14 13:49:00,66.547,66.551,66.541,66.551,13760000.0
2009-04-14 13:50:00,66.53,66.539,66.409,66.454,20000000.0
2009-04-14 13:51:00,66.468,66.468,66.411,66.441,18080000.0
2009-04-14 13:52:00,66.433,66.471,66.432,66.471,17190000.0
2009-04-14 13:53:00,66.486,66.496,66.472,66.472,18670000.0
2009-04-14 13:54:00,66.495,66.495,66.474,66.48,10560000.0
2009-04-14 13:55:00,66.47,66.47,66.453,66.469,11960000.0
2009-04-14 13:56:00,66.469,66.473,66.466,66.468,13230000.0
2009-04-14 13:57:00,66.502,66.502,66.449,66.449,15840000.0
2009-04-14 13:58:00,66.456,66.463,66.442,66.459,11270000.0
2009-04-14 13:59:00,66.463,66.47,66.447,66.462,16790000.0
2009-04-14 14:00:00,66.493,66.498,66.47,66.478,15670000.0
2009-04-14 14:01:00,66.511,66.528,66.511,66.518,13190000.0
2009-04-14 14:02:00,66.537,66.55,66.532,66.548,15060000.0
2009-04-14 14:03:00,66.538,66.538,66.513,66.529,16950000.0
2009-04-14 14:04:00,66.514,66.529,66.514,66.525,12810000.0
2009-04-14 14:05:00,66.521,66.53,66.515,66.53,23850000.0
2009-04-14 14:06:00,66.532,66.532,66.507,66.524,11640000.0
2009-04-14 14:07:00,66.523,66.529,66.517,66.522,15520000.0
2009-04-14 14:08:00,66.524,66.53,66.517,66.527,18260000.0
2009-04-14 14:09:00,66.542,66.542,66.519,66.534,15060000.0
2009-04-14 14:10:00,66.531,66.558,66.518,66.552,13710000.0
2009-04-14 14:11:00,66.539,66.548,66.527,66.544,15830000.0
2009-04-14 14:12:00,66.564,66.564,66.53,66.549,9430000.0
2009-04-14 14:13:00,66.536,66.551,66.525,66.551,20740000.0
2009-04-14 14:14:00,66.573,66.582,66.558,66.558,18300000.0
2009-04-14 14:15:00,66.569,66.569,66.541,66.542,14390000.0
2009-04-14 14:16:00,66.553,66.56,66.543,66.543,14490000.0
2009-04-14 14:17:00,66.56,66.561,66.539,66.557,22950000.0
2009-04-14 14:18:00,66.575,66.575,66.54,66.548,12020000.0
2009-04-14 14:19:00,66.542,66.559,66.533,66.533,17500000.0
2009-04-14 14:20:00,66.546,66.553,66.539,66.548,12440000.0
2009-04-14 14:21:00,66.56,66.56,66.533,66.533,14640000.0
2009-04-14 14:22:00,66.556,66.572,66.539,66.572,16200000.0
2009-04-14 14:23:00,66.553,66.597,66.553,66.572,15580000.0
2009-04-14 14:24:00,66.569,66.577,66.555,66.571,20970000.0
2009-04-14 14:25:00,66.563,66.563,66.535,66.542,13370000.0
2009-04-14 14:26:00,66.519,66.542,66.519,66.542,11310000.0
2009-04-14 14:27:00,66.563,66.563,66.517,66.526,11880000.0
2009-04-14 14:28:00,66.525,66.532,66.514,66.514,16560000.0
2009-04-14 14:29:00,66.49,66.538,66.484,66.527,15720000.0
2009-04-14 14:30:00,66.508,66.508,66.393,66.413,14960000.0
2009-04-14 14:31:00,66.404,66.431,66.404,66.416,16940000.0
2009-04-14 14:32:00,66.432,66.452,66.432,66.433,7700000.0
2009-04-14 14:33:00,66.452,66.452,66.355,66.366,14510000.0
2009-04-14 14:34:00,66.39,66.426,66.39,66.415,11400000.0
2009-04-14 14:35:00,66.434,66.443,66.426,66.426,13930000.0
2009-04-14 14:36:00,66.423,66.423,66.343,66.343,4560000.0
2009-04-14 14:37:00,66.316,66.338,66.306,66.306,13050000.0
2009-04-14 14:38:00,66.292,66.298,66.279,66.28,18630000.0
2009-04-14 14:39:00,66.3,66.319,66.258,66.266,17510000.0
2009-04-14 14:40:00,66.284,66.329,66.269,66.329,19840000.0
2009-04-14 14:41:00,66.321,66.351,66.319,66.342,17170000.0
2009-04-14 14:42:00,66.37,66.377,66.35,66.377,12640000.0
2009-04-14 14:43:00,66.373,66.403,66.351,66.351,14160000.0
2009-04-14 14:44:00,66.343,66.35,66.26,66.292,20140000.0
2009-04-14 14:45:00,66.327,66.355,66.309,66.355,9200000.0
2009-04-14 14:46:00,66.365,66.365,66.326,66.327,10590000.0
2009-04-14 14:47:00,66.332,66.332,66.301,66.324,22020000.0
2009-04-14 14:48:00,66.338,66.338,66.319,66.319,14840000.0
2009-04-14 14:49:00,66.317,66.317,66.299,66.314,13420000.0
2009-04-14 14:50:00,66.289,66.289,66.282,66.282,5260000.0
2009-04-14 14:51:00,66.224,66.277,66.224,66.243,15090000.0
2009-04-14 14:52:00,66.193,66.205,66.158,66.171,16420000.0
2009-04-14 14:53:00,66.145,66.153,66.106,66.106,20100000.0
2009-04-14 14:54:00,66.109,66.109,66.045,66.1,17850000.0
2009-04-14 14:55:00,66.098,66.109,66.082,66.105,11340000.0
2009-04-14 14:56:00,66.08,66.086,66.057,66.057,17320000.0
2009-04-14 14:57:00,66.064,66.064,66.012,66.025,14770000.0
2009-04-14 14:58:00,66.031,66.062,66.029,66.059,17970000.0
2009-04-14 14:59:00,66.068,66.104,66.068,66.09,14510000.0
2009-04-14 15:00:00,66.109,66.127,66.106,66.121,11880000.0
2009-04-14 15:01:00,66.103,66.155,66.099,66.152,13380000.0
2009-04-14 15:02:00,66.159,66.178,66.153,66.178,14650000.0
2009-04-14 15:03:00,66.185,66.199,66.173,66.189,13530000.0
2009-04-14 15:04:00,66.179,66.195,66.159,66.159,14470000.0
2009-04-14 15:05:00,66.172,66.172,66.141,66.147,16420000.0
2009-04-14 15:06:00,66.163,66.163,66.129,66.134,10180000.0
2009-04-14 15:07:00,66.149,66.153,66.121,66.131,15640000.0
2009-04-14 15:08:00,66.15,66.168,66.139,66.168,13510000.0
2009-04-14 15:09:00,66.156,66.158,66.139,66.142,21930000.0
2009-04-14 15:10:00,66.118,66.146,66.108,66.108,19190000.0
2009-04-14 15:11:00,66.104,66.118,66.104,66.118,6010000.0
2009-04-14 15:12:00,66.137,66.154,66.127,66.154,19740000.0
2009-04-14 15:13:00,66.17,66.17,66.141,66.162,15060000.0
2009-04-14 15:14:00,66.156,66.172,66.145,66.165,14720000.0
2009-04-14 15:15:00,66.192,66.202,66.183,66.202,17170000.0
2009-04-14 15:16:00,66.18,66.193,66.171,66.188,95130000.0
2009-04-14 15:17:00,66.16,66.172,66.155,66.167,75990000.0
2009-04-14 15:18:00,66.192,66.192,66.161,66.161,110970000.0
2009-04-14 15:19:00,66.173,66.191,66.164,66.181,131380000.0
2009-04-14 15:20:00,66.189,66.208,66.18,66.208,114490000.0
2009-04-14 15:21:00,66.22,66.22,66.195,66.202,112820000.0
2009-04-14 15:22:00,66.21,66.21,66.186,66.186,60530000.0
2009-04-14 15:23:00,66.2,66.204,66.148,66.148,22400000.0
2009-04-14 15:24:00,66.164,66.164,66.148,66.148,4360000.0
2009-04-14 15:25:00,66.124,66.136,66.102,66.103,12260000.0
2009-04-14 15:26:00,66.116,66.14,66.113,66.127,82530000.0
2009-04-14 15:27:00,66.162,66.163,66.139,66.163,104180000.0
2009-04-14 15:28:00,66.154,66.154,66.139,66.153,105610000.0
2009-04-14 15:29:00,66.147,66.158,66.128,66.158,111450000.0
2009-04-14 15:30:00,66.177,66.177,66.083,66.128,84300000.0
2009-04-14 15:31:00,66.141,66.146,66.116,66.136,95900000.0
2009-04-14 15:32:00,66.128,66.142,66.126,66.126,9430000.0
2009-04-14 15:33:00,66.135,66.135,66.099,66.101,52600000.0
2009-04-14 15:34:00,66.11,66.115,66.101,66.104,132350000.0
2009-04-14 15:35:00,66.106,66.117,66.087,66.117,90130000.0
2009-04-14 15:36:00,66.125,66.13,66.102,66.13,56000000.0
2009-04-14 15:37:00,66.099,66.099,66.065,66.093,111170000.0
2009-04-14 15:38:00,66.098,66.098,66.072,66.093,99130000.0
2009-04-14 15:39:00,66.117,66.142,66.115,66.142,99860000.0
2009-04-14 15:40:00,66.143,66.147,66.116,66.123,118270000.0
2009-04-14 15:41:00,66.115,66.12,66.108,66.117,75300000.0
2009-04-14 15:42:00,66.13,66.13,66.088,66.098,57860000.0
2009-04-14 15:43:00,66.103,66.108,66.079,66.096,66070000.0
2009-04-14 15:44:00,66.104,66.119,66.082,66.109,74770000.0
2009-04-14 15:45:00,66.136,66.136,66.074,66.074,102740000.0
2009-04-14 15:46:00,66.078,66.083,66.073,66.079,77480000.0
2009-04-14 15:47:00,66.065,66.076,66.019,66.024,45620000.0
2009-04-14 15:48:00,66.033,66.033,66.013,66.024,64230000.0
2009-04-14 15:49:00,66.014,66.018,65.951,65.97,109130000.0
2009-04-14 15:50:00,65.955,66.027,65.955,66.006,91670000.0
2009-04-14 15:51:00,66.031,66.031,65.966,65.966,66920000.0
2009-04-14 15:52:00,65.972,65.98,65.95,65.973,46700000.0
2009-04-14 15:53:00,65.951,65.991,65.949,65.991,56850000.0
2009-04-14 15:54:00,65.995,65.995,65.936,65.95,80080000.0
2009-04-14 15:55:00,65.941,65.97,65.922,65.947,133770000.0
2009-04-14 15:56:00,65.971,66.002,65.965,65.988,99810000.0
2009-04-14 15:57:00,66.003,66.026,65.987,66.015,125010000.0
2009-04-14 15:58:00,66.043,66.072,66.019,66.072,99980000.0
2009-04-14 15:59:00,66.073,66.102,66.073,66.096,79760000.0
2009-04-14 16:00:00,66.128,66.128,66.097,66.099,59740000.0
2009-04-14 16:01:00,66.084,66.084,66.054,66.069,90180000.0
2009-04-14 16:02:00,66.056,66.103,66.049,66.081,25580000.0
2009-04-14 16:03:00,66.103,66.112,66.077,66.112,64170000.0
2009-04-14 16:04:00,66.108,66.164,66.108,66.138,65990000.0
2009-04-14 16:05:00,66.15,66.15,66.136,66.141,10400000.0
2009-04-14 16:06:00,66.145,66.145,66.111,66.125,126750000.0
2009-04-14 16:07:00,66.121,66.151,66.121,66.133,130110000.0
2009-04-14 16:08:00,66.123,66.148,66.123,66.143,80410000.0
2009-04-14 16:09:00,66.132,66.173,66.091,66.123,91400000.0
2009-04-14 16:10:00,66.109,66.131,66.109,66.122,123800000.0
2009-04-14 16:11:00,66.109,66.148,66.109,66.123,122610000.0
2009-04-14 16:12:00,66.152,66.152,66.099,66.119,117790000.0
2009-04-14 16:13:00,66.086,66.104,66.068,66.104,62200000.0
2009-04-14 16:14:00,66.08,66.087,66.053,66.053,72930000.0
2009-04-14 16:15:00,66.069,66.069,66.034,66.052,78530000.0
2009-04-14 16:16:00,66.041,66.041,66.013,66.027,149920000.0
2009-04-14 16:17:00,66.037,66.037,66.01,66.011,171800000.0
2009-04-14 16:18:00,66.022,66.03,66.005,66.005,113700000.0
2009-04-14 16:19:00,66.0,66.023,66.0,66.018,72280000.0
2009-04-14 16:20:00,65.993,66.032,65.993,66.019,104900000.0
2009-04-14 16:21:00,66.056,66.061,66.035,66.043,14340000.0
2009-04-14 16:22:00,66.064,66.111,66.064,66.094,78120000.0
2009-04-14 16:23:00,66.113,66.146,66.113,66.146,131060000.0
2009-04-14 16:24:00,66.177,66.177,66.095,66.099,148070000.0
2009-04-14 16:25:00,66.113,66.13,66.101,66.13,98900000.0
2009-04-14 16:26:00,66.117,66.118,66.1,66.118,9240000.0
2009-04-14 16:27:00,66.14,66.147,66.108,66.125,114700000.0
2009-04-14 16:28:00,66.112,66.117,66.108,66.109,93040000.0
2009-04-14 16:29:00,66.089,66.102,66.048,66.06,63120000.0
2009-04-14 16:30:00,66.084,66.098,66.073,66.094,66750000.0
2009-04-14 16:31:00,66.12,66.199,66.098,66.18,129860000.0
2009-04-14 16:32:00,66.203,66.227,66.185,66.221,61380000.0
2009-04-14 16:33:00,66.226,66.226,66.183,66.215,118310000.0
2009-04-14 16:34:00,66.195,66.239,66.195,66.21,58560000.0
2009-04-14 16:35:00,66.223,66.223,66.201,66.219,116080000.0
2009-04-14 16:36:00,66.224,66.224,66.172,66.187,79800000.0
2009-04-14 16:37:00,66.172,66.207,66.172,66.206,10510000.0
2009-04-14 16:38:00,66.193,66.212,66.163,66.212,88160000.0
2009-04-14 16:39:00,66.221,66.221,66.197,66.214,85570000.0
2009-04-14 16:40:00,66.246,66.247,66.239,66.239,68570000.0
2009-04-14 16:41:00,66.24,66.284,66.235,66.262,111380000.0
2009-04-14 16:42:00,66.286,66.286,66.257,66.258,10380000.0
2009-04-14 16:43:00,66.251,66.291,66.237,66.276,106890000.0
2009-04-14 16:44:00,66.297,66.303,66.275,66.275,66790000.0
2009-04-14 16:45:00,66.292,66.292,66.254,66.254,29340000.0
2009-04-14 16:46:00,66.258,66.271,66.248,66.248,96850000.0
2009-04-14 16:47:00,66.261,66.267,66.246,66.267,65520000.0
2009-04-14 16:48:00,66.271,66.286,66.251,66.271,79220000.0
2009-04-14 16:49:00,66.262,66.262,66.232,66.26,104770000.0
2009-04-14 16:50:00,66.254,66.271,66.239,66.271,98840000.0
2009-04-14 16:51:00,66.283,66.283,66.248,66.269,53670000.0
2009-04-14 16:52:00,66.241,66.257,66.226,66.253,94960000.0
2009-04-14 16:53:00,66.242,66.242,66.223,66.236,86080000.0
2009-04-14 16:54:00,66.24,66.246,66.224,66.246,115470000.0
2009-04-14 16:55:00,66.22,66.256,66.215,66.224,81920000.0
2009-04-14 16:56:00,66.219,66.219,66.195,66.201,85020000.0
2009-04-14 16:57:00,66.22,66.22,66.184,66.214,62850000.0
2009-04-14 16:58:00,66.203,66.23,66.202,66.202,73380000.0
2009-04-14 16:59:00,66.202,66.212,66.18,66.212,122080000.0
2009-04-14 17:00:00,66.228,66.233,66.171,66.211,102890000.0
2009-04-14 17:01:00,66.206,66.228,66.188,66.221,122460000.0
2009-04-14 17:02:00,66.229,66.242,66.206,66.233,121860000.0
2009-04-14 17:03:00,66.252,66.252,66.217,66.227,136430000.0
2009-04-14 17:04:00,66.254,66.26,66.219,66.26,70330000.0
2009-04-14 17:05:00,66.258,66.258,66.221,66.236,13930000.0
2009-04-14 17:06:00,66.236,66.25,66.2,66.2,73060000.0
2009-04-14 17:07:00,66.195,66.246,66.195,66.237,83060000.0
2009-04-14 17:09:00,66.247,66.251,66.216,66.234,105150000.0
2009-04-14 17:10:00,66.2,66.231,66.195,66.195,65830000.0
2009-04-14 17:11:00,66.224,66.23,66.198,66.227,87580000.0
2009-04-14 17:12:00,66.231,66.231,66.163,66.182,84420000.0
2009-04-14 17:13:00,66.168,66.18,66.154,66.166,66740000.0
2009-04-14 17:14:00,66.174,66.174,66.145,66.147,7180000.0
2009-04-14 17:15:00,66.142,66.17,66.142,66.148,67630000.0
2009-04-14 17:16:00,66.162,66.194,66.162,66.194,97950000.0
2009-04-14 17:17:00,66.205,66.211,66.177,66.19,111040000.0
2009-04-14 17:18:00,66.209,66.209,66.171,66.189,97960000.0
2009-04-14 17:19:00,66.183,66.183,66.165,66.178,81860000.0
2009-04-14 17:20:00,66.182,66.182,66.134,66.134,79800000.0
2009-04-14 17:21:00,66.171,66.171,66.068,66.087,67120000.0
2009-04-14 17:22:00,66.107,66.109,66.087,66.091,78720000.0
2009-04-14 17:23:00,66.086,66.11,66.086,66.11,85760000.0
2009-04-14 17:24:00,66.113,66.113,66.078,66.087,90330000.0
2009-04-14 17:25:00,66.077,66.122,66.077,66.122,104140000.0
2009-04-14 17:26:00,66.111,66.122,66.087,66.091,85860000.0
2009-04-14 17:27:00,66.131,66.131,66.085,66.085,66920000.0
2009-04-14 17:28:00,66.072,66.091,66.059,66.059,44050000.0
2009-04-14 17:29:00,66.069,66.104,66.069,66.104,117150000.0
2009-04-14 17:30:00,66.114,66.133,66.08,66.126,144590000.0
2009-04-14 17:31:00,66.136,66.139,66.105,66.126,89350000.0
2009-04-14 17:32:00,66.108,66.127,66.093,66.103,96540000.0
2009-04-14 17:33:00,66.135,66.141,66.098,66.098,104570000.0
2009-04-14 17:34:00,66.111,66.13,66.11,66.119,108050000.0
2009-04-14 17:35:00,66.136,66.152,66.114,66.152,100790000.0
2009-04-14 17:36:00,66.151,66.151,66.114,66.145,67160000.0
2009-04-14 17:37:00,66.113,66.133,66.113,66.133,54090000.0
2009-04-14 17:38:00,66.131,66.137,66.13,66.13,54790000.0
2009-04-14 17:39:00,66.147,66.147,66.131,66.133,61480000.0
2009-04-14 17:40:00,66.136,66.14,66.131,66.14,84110000.0
2009-04-14 17:41:00,66.124,66.139,66.115,66.133,62610000.0
2009-04-14 17:42:00,66.145,66.145,66.106,66.113,90350000.0
2009-04-14 17:43:00,66.13,66.136,66.13,66.136,57550000.0
2009-04-14 17:44:00,66.136,66.138,66.132,66.138,58570000.0
2009-04-14 17:45:00,66.155,66.155,66.119,66.121,96940000.0
2009-04-14 17:46:00,66.126,66.148,66.124,66.129,78120000.0
2009-04-14 17:47:00,66.137,66.141,66.119,66.125,15220000.0
2009-04-14 17:48:00,66.107,66.149,66.107,66.149,90900000.0
2009-04-14 17:49:00,66.147,66.165,66.139,66.151,52710000.0
2009-04-14 17:50:00,66.124,66.155,66.124,66.133,38900000.0
2009-04-14 17:51:00,66.158,66.158,66.12,66.127,79630000.0
2009-04-14 17:52:00,66.145,66.154,66.125,66.154,70820000.0
2009-04-14 17:53:00,66.127,66.145,66.125,66.143,19730000.0
2009-04-14 17:54:00,66.164,66.169,66.134,66.153,40840000.0
2009-04-14 17:55:00,66.145,66.172,66.144,66.144,109050000.0
2009-04-14 17:56:00,66.161,66.17,66.134,66.15,123700000.0
2009-04-14 17:57:00,66.154,66.154,66.116,66.134,93310000.0
2009-04-14 17:58:00,66.141,66.141,66.122,66.131,55990000.0
2009-04-14 17:59:00,66.142,66.162,66.136,66.148,105220000.0
2009-04-14 18:00:00,66.151,66.151,66.133,66.133,96290000.0
2009-04-14 18:01:00,66.141,66.163,66.141,66.158,61630000.0
2009-04-14 18:02:00,66.155,66.163,66.144,66.159,13330000.0
2009-04-14 18:03:00,66.171,66.171,66.148,66.157,38240000.0
2009-04-14 18:04:00,66.153,66.153,66.116,66.136,21260000.0
2009-04-14 18:05:00,66.162,66.166,66.151,66.151,21260000.0
2009-04-14 18:06:00,66.169,66.169,66.112,66.112,56560000.0
2009-04-14 18:07:00,66.107,66.107,66.101,66.101,46600000.0
2009-04-14 18:08:00,66.102,66.114,66.095,66.098,74530000.0
2009-04-14 18:09:00,66.13,66.13,66.076,66.082,107800000.0
2009-04-14 18:10:00,66.07,66.075,66.069,66.069,49990000.0
2009-04-14 18:11:00,66.056,66.056,66.049,66.049,34080000.0
2009-04-14 18:12:00,66.046,66.063,65.975,66.003,63230000.0
2009-04-14 18:13:00,65.989,66.027,65.976,66.016,73340000.0
2009-04-14 18:14:00,66.017,66.03,66.015,66.015,10040000.0
2009-04-14 18:15:00,66.036,66.066,66.018,66.04,71510000.0
2009-04-14 18:16:00,66.035,66.053,66.035,66.052,106640000.0
2009-04-14 18:17:00,66.053,66.09,66.053,66.067,141550000.0
2009-04-14 18:18:00,66.097,66.097,66.069,66.077,9630000.0
2009-04-14 18:19:00,66.069,66.069,66.033,66.058,39690000.0
2009-04-14 18:20:00,66.073,66.091,66.073,66.088,42740000.0
2009-04-14 18:21:00,66.091,66.091,66.056,66.073,43850000.0
2009-04-14 18:22:00,66.076,66.083,66.053,66.083,47660000.0
2009-04-14 18:23:00,66.092,66.109,66.085,66.109,11270000.0
2009-04-14 18:24:00,66.123,66.123,66.096,66.107,39410000.0
2009-04-14 18:25:00,66.099,66.119,66.097,66.116,68050000.0
2009-04-14 18:26:00,66.11,66.129,66.108,66.124,40420000.0
2009-04-14 18:27:00,66.128,66.128,66.083,66.083,7890000.0
2009-04-14 18:28:00,66.071,66.086,66.071,66.078,43360000.0
2009-04-14 18:29:00,66.079,66.079,66.079,66.079,3570000.0
2009-04-14 18:30:00,66.105,66.118,66.084,66.118,73210000.0
2009-04-14 18:31:00,66.112,66.133,66.112,66.12,81520000.0
2009-04-14 18:32:00,66.129,66.141,66.121,66.136,65660000.0
2009-04-14 18:33:00,66.155,66.161,66.144,66.149,55090000.0
2009-04-14 18:34:00,66.16,66.202,66.159,66.172,31420000.0
2009-04-14 18:35:00,66.185,66.185,66.139,66.154,16350000.0
2009-04-14 18:36:00,66.155,66.155,66.081,66.129,44570000.0
2009-04-14 18:37:00,66.103,66.103,66.063,66.071,99900000.0
2009-04-14 18:38:00,66.061,66.095,66.061,66.095,11640000.0
2009-04-14 18:39:00,66.098,66.1,66.09,66.096,54280000.0
2009-04-14 18:40:00,66.064,66.073,66.045,66.055,9860000.0
2009-04-14 18:41:00,66.062,66.076,66.028,66.076,12970000.0
2009-04-14 18:42:00,66.075,66.075,66.01,66.035,37230000.0
2009-04-14 18:43:00,66.034,66.034,66.008,66.019,38920000.0
2009-04-14 18:44:00,66.017,66.031,66.014,66.031,10330000.0
2009-04-14 18:45:00,66.056,66.056,66.014,66.045,13900000.0
2009-04-14 18:46:00,66.034,66.034,65.997,66.01,80060000.0
2009-04-14 18:47:00,66.019,66.023,66.014,66.018,71270000.0
2009-04-14 18:48:00,66.05,66.05,65.997,65.998,53500000.0
2009-04-14 18:49:00,65.988,65.993,65.982,65.987,63450000.0
2009-04-14 18:50:00,65.997,66.013,65.997,66.007,107990000.0
2009-04-14 18:51:00,66.032,66.032,66.01,66.01,73880000.0
2009-04-14 18:52:00,66.011,66.027,66.011,66.027,81720000.0
2009-04-14 18:53:00,66.016,66.016,66.009,66.015,106780000.0
2009-04-14 18:54:00,66.045,66.045,66.021,66.021,143390000.0
2009-04-14 18:55:00,66.029,66.034,66.015,66.03,95160000.0
2009-04-14 18:56:00,66.015,66.015,65.996,66.002,80680000.0
2009-04-14 18:57:00,66.026,66.026,65.987,66.02,105650000.0
2009-04-14 18:58:00,66.003,66.012,65.98,65.98,79740000.0
2009-04-14 18:59:00,65.987,66.001,65.966,65.981,115330000.0
2009-04-14 19:00:00,66.008,66.008,65.99,65.997,10550000.0
2009-04-14 19:01:00,65.987,66.006,65.984,66.006,76480000.0
2009-04-14 19:02:00,65.992,65.992,65.954,65.954,86320000.0
2009-04-14 19:03:00,65.986,65.986,65.93,65.933,85540000.0
2009-04-14 19:04:00,65.916,65.933,65.914,65.921,11500000.0
2009-04-14 19:05:00,65.902,65.911,65.892,65.898,76550000.0
2009-04-14 19:06:00,65.923,65.923,65.884,65.916,93540000.0
2009-04-14 19:07:00,65.924,65.949,65.919,65.935,77190000.0
2009-04-14 19:08:00,65.955,65.955,65.941,65.955,73620000.0
2009-04-14 19:09:00,65.993,65.993,65.951,65.953,90160000.0
2009-04-14 19:10:00,65.925,65.938,65.923,65.929,11880000.0
2009-04-14 19:11:00,65.921,65.931,65.916,65.92,124740000.0
2009-04-14 19:12:00,65.946,65.946,65.914,65.928,96950000.0
2009-04-14 19:13:00,65.907,65.916,65.902,65.916,72340000.0
2009-04-14 19:14:00,65.915,65.92,65.905,65.917,87570000.0
2009-04-14 19:15:00,65.934,65.934,65.923,65.927,96070000.0
2009-04-14 19:16:00,65.941,65.963,65.933,65.963,66750000.0
2009-04-14 19:17:00,65.928,65.944,65.917,65.944,28810000.0
2009-04-14 19:18:00,65.967,65.98,65.947,65.952,66940000.0
2009-04-14 19:19:00,65.959,65.971,65.945,65.957,58750000.0
2009-04-14 19:20:00,65.953,65.972,65.953,65.968,97290000.0
2009-04-14 19:21:00,65.983,65.983,65.911,65.934,107560000.0
2009-04-14 19:22:00,65.935,65.951,65.935,65.951,77990000.0
2009-04-14 19:23:00,65.965,65.965,65.951,65.964,59660000.0
2009-04-14 19:24:00,65.995,65.996,65.972,65.977,65030000.0
2009-04-14 19:25:00,65.969,65.981,65.963,65.978,100560000.0
2009-04-14 19:26:00,65.982,65.982,65.954,65.964,15250000.0
2009-04-14 19:27:00,65.985,65.985,65.963,65.963,9390000.0
2009-04-14 19:28:00,65.969,65.97,65.968,65.97,68790000.0
2009-04-14 19:29:00,65.961,65.972,65.945,65.945,54040000.0
2009-04-14 19:30:00,65.98,65.98,65.941,65.953,71830000.0
2009-04-14 19:31:00,65.929,65.938,65.92,65.938,74870000.0
2009-04-14 19:32:00,65.929,65.94,65.913,65.913,42190000.0
2009-04-14 19:33:00,65.946,65.946,65.923,65.923,68090000.0
2009-04-14 19:34:00,65.915,65.917,65.907,65.907,64270000.0
2009-04-14 19:35:00,65.911,65.913,65.901,65.913,40020000.0
2009-04-14 19:36:00,65.942,65.942,65.914,65.942,47900000.0
2009-04-14 19:37:00,65.92,65.962,65.913,65.939,101770000.0
2009-04-14 19:38:00,65.954,65.973,65.944,65.962,101150000.0
2009-04-14 19:39:00,65.962,65.962,65.932,65.955,142630000.0
2009-04-14 19:40:00,65.963,65.963,65.924,65.929,13980000.0
2009-04-14 19:41:00,65.947,65.955,65.932,65.948,68520000.0
2009-04-14 19:42:00,65.979,65.979,65.94,65.958,35770000.0
2009-04-14 19:43:00,65.948,65.952,65.931,65.931,50150000.0
2009-04-14 19:44:00,65.94,65.965,65.935,65.959,69020000.0
2009-04-14 19:45:00,65.954,65.977,65.945,65.968,139470000.0
2009-04-14 19:46:00,65.938,65.958,65.933,65.956,60380000.0
2009-04-14 19:47:00,65.938,65.952,65.926,65.952,34830000.0
2009-04-14 19:48:00,65.976,65.976,65.946,65.956,38210000.0
2009-04-14 19:49:00,65.941,65.948,65.941,65.948,25400000.0
2009-04-14 19:50:00,65.966,65.981,65.952,65.969,67640000.0
2009-04-14 19:51:00,65.983,65.983,65.955,65.966,63800000.0
2009-04-14 19:52:00,65.962,65.968,65.961,65.965,112790000.0
2009-04-14 19:53:00,65.956,65.959,65.944,65.948,120770000.0
2009-04-14 19:54:00,65.974,65.974,65.945,65.956,68780000.0
2009-04-14 19:55:00,65.945,65.949,65.922,65.929,116380000.0
2009-04-14 19:56:00,65.944,65.969,65.944,65.968,98850000.0
2009-04-14 19:57:00,65.965,65.965,65.936,65.94,101590000.0
2009-04-14 19:58:00,65.942,65.953,65.932,65.953,53100000.0
2009-04-14 19:59:00,65.947,65.952,65.934,65.937,40690000.0
2009-04-14 20:00:00,65.963,65.963,65.935,65.962,34840000.0
2009-04-14 20:01:00,65.94,65.953,65.94,65.948,42410000.0
2009-04-14 20:02:00,65.937,65.962,65.933,65.949,28270000.0
2009-04-14 20:03:00,65.966,65.966,65.949,65.949,40250000.0
2009-04-14 20:04:00,65.958,65.958,65.95,65.95,43990000.0
2009-04-14 20:05:00,65.948,65.95,65.945,65.948,86520000.0
2009-04-14 20:06:00,65.953,65.953,65.918,65.918,8830000.0
2009-04-14 20:07:00,65.913,65.938,65.905,65.938,7700000.0
2009-04-14 20:08:00,65.909,65.933,65.909,65.92,73670000.0
2009-04-14 20:09:00,65.934,65.934,65.877,65.884,117410000.0
2009-04-14 20:10:00,65.881,65.881,65.855,65.856,9670000.0
2009-04-14 20:11:00,65.869,65.875,65.85,65.875,163950000.0
2009-04-14 20:12:00,65.886,65.904,65.864,65.904,131850000.0
2009-04-14 20:13:00,65.902,65.922,65.874,65.874,102650000.0
2009-04-14 20:14:00,65.887,65.903,65.879,65.903,15300000.0
2009-04-14 20:15:00,65.926,65.928,65.879,65.89,96440000.0
2009-04-14 20:16:00,65.863,65.882,65.853,65.853,70030000.0
2009-04-14 20:17:00,65.863,65.903,65.863,65.88,86120000.0
2009-04-14 20:18:00,65.906,65.911,65.885,65.892,76660000.0
2009-04-14 20:19:00,65.906,65.913,65.897,65.898,38920000.0
2009-04-14 20:20:00,65.891,65.927,65.891,65.893,69700000.0
2009-04-14 20:21:00,65.913,65.941,65.908,65.941,14080000.0
2009-04-14 20:22:00,65.923,65.953,65.923,65.936,127520000.0
2009-04-14 20:23:00,65.961,66.001,65.959,66.001,105340000.0
2009-04-14 20:24:00,66.014,66.029,65.994,65.994,88790000.0
2009-04-14 20:25:00,65.999,66.028,65.984,66.001,80260000.0
2009-04-14 20:26:00,65.98,66.0,65.96,65.964,89920000.0
2009-04-14 20:27:00,65.985,65.992,65.967,65.967,10750000.0
2009-04-14 20:28:00,65.97,65.989,65.953,65.985,53640000.0
2009-04-14 20:29:00,65.967,65.982,65.954,65.982,73270000.0
2009-04-14 20:30:00,65.988,66.001,65.964,65.994,96890000.0
2009-04-14 20:31:00,65.975,66.0,65.975,65.999,13380000.0
2009-04-14 20:32:00,65.975,65.994,65.975,65.994,87890000.0
2009-04-14 20:33:00,66.004,66.004,65.976,65.979,78540000.0
2009-04-14 20:34:00,66.007,66.017,65.993,66.017,67770000.0
2009-04-14 20:35:00,65.978,66.0,65.976,65.994,76680000.0
2009-04-14 20:36:00,65.993,66.0,65.982,65.982,21820000.0
2009-04-14 20:37:00,65.983,65.991,65.973,65.976,15260000.0
2009-04-14 20:38:00,65.966,66.004,65.966,66.004,111340000.0
2009-04-14 20:39:00,65.998,66.007,65.994,65.996,76600000.0
2009-04-14 20:40:00,66.001,66.001,65.962,65.962,121700000.0
2009-04-14 20:41:00,65.967,65.989,65.951,65.956,137510000.0
2009-04-14 20:42:00,65.986,65.986,65.952,65.972,115080000.0
2009-04-14 20:43:00,65.956,65.974,65.95,65.965,115930000.0
2009-04-14 20:44:00,65.97,65.97,65.948,65.95,76130000.0
2009-04-14 20:45:00,65.979,65.979,65.937,65.963,34630000.0
2009-04-14 20:46:00,65.946,65.975,65.946,65.971,59090000.0
2009-04-14 20:47:00,65.963,65.992,65.958,65.992,111270000.0
2009-04-14 20:48:00,66.0,66.0,65.969,65.971,88070000.0
2009-04-14 20:49:00,65.979,65.985,65.979,65.985,102220000.0
2009-04-14 20:50:00,65.975,65.99,65.959,65.959,110510000.0
2009-04-14 20:51:00,65.974,65.974,65.93,65.952,112630000.0
2009-04-14 20:52:00,65.926,65.971,65.926,65.963,90940000.0
2009-04-14 20:53:00,65.965,65.966,65.937,65.947,102420000.0
2009-04-14 20:54:00,65.963,65.963,65.922,65.927,101700000.0
2009-04-14 20:55:00,65.95,65.966,65.927,65.956,65860000.0
2009-04-14 20:56:00,65.98,65.994,65.97,65.979,123990000.0
2009-04-14 20:57:00,65.985,65.985,65.96,65.977,94210000.0
2009-04-14 20:59:00,65.96,65.973,65.948,65.97,116040000.0
2009-04-14 21:00:00,65.98,65.995,65.956,65.993,96690000.0
2009-04-14 21:01:00,65.989,65.997,65.988,65.994,105900000.0
2009-04-14 21:02:00,65.99,66.014,65.99,66.014,116020000.0
2009-04-14 21:03:00,66.031,66.031,65.978,65.978,77400000.0
2009-04-14 21:04:00,65.993,65.996,65.988,65.994,65780000.0
2009-04-14 21:05:00,65.995,65.995,65.988,65.989,71310000.0
2009-04-14 21:06:00,66.0,66.0,65.972,65.979,82310000.0
2009-04-14 21:07:00,65.96,65.993,65.953,65.977,88760000.0
2009-04-14 21:08:00,65.961,65.983,65.952,65.952,77210000.0
2009-04-14 21:09:00,65.972,65.972,65.935,65.94,55580000.0
2009-04-14 21:10:00,65.93,65.962,65.93,65.962,50820000.0
2009-04-14 21:11:00,65.967,65.976,65.961,65.976,115630000.0
2009-04-14 21:12:00,65.982,65.982,65.953,65.968,96390000.0
2009-04-14 21:13:00,65.974,65.976,65.954,65.976,73270000.0
2009-04-14 21:14:00,65.968,65.985,65.964,65.985,53610000.0
2009-04-14 21:15:00,65.981,65.981,65.948,65.978,61680000.0
2009-04-14 21:16:00,65.987,65.99,65.984,65.986,76110000.0
2009-04-14 21:17:00,65.977,65.98,65.974,65.977,142290000.0
2009-04-14 21:18:00,65.991,65.991,65.948,65.96,104700000.0
2009-04-14 21:19:00,65.984,65.989,65.98,65.987,134770000.0
2009-04-14 21:20:00,65.968,65.99,65.946,65.978,95040000.0
2009-04-14 21:21:00,65.978,65.983,65.959,65.983,90700000.0
2009-04-14 21:22:00,65.996,66.0,65.994,65.996,64200000.0
2009-04-14 21:23:00,65.97,65.999,65.97,65.999,103510000.0
2009-04-14 21:24:00,65.996,66.004,65.977,65.994,62940000.0
2009-04-14 21:25:00,65.992,66.004,65.992,66.004,70100000.0
2009-04-14 21:26:00,65.991,65.991,65.948,65.971,65420000.0
2009-04-14 21:27:00,65.968,65.968,65.914,65.951,99710000.0
2009-04-14 21:28:00,65.929,65.971,65.929,65.971,134160000.0
2009-04-14 21:29:00,65.947,65.951,65.941,65.948,144370000.0
2009-04-14 21:30:00,65.995,65.995,65.942,65.942,99210000.0
2009-04-14 21:31:00,65.93,65.969,65.93,65.969,86480000.0
2009-04-14 21:32:00,65.983,65.991,65.978,65.979,122670000.0
2009-04-14 21:33:00,65.982,65.982,65.949,65.97,126590000.0
2009-04-14 21:34:00,65.965,65.969,65.94,65.948,124880000.0
2009-04-14 21:35:00,65.954,65.954,65.933,65.948,65360000.0
2009-04-14 21:36:00,65.971,65.971,65.945,65.968,77500000.0
2009-04-14 21:37:00,65.964,65.968,65.961,65.966,62210000.0
2009-04-14 21:39:00,65.982,65.982,65.966,65.97,176660000.0
2009-04-14 21:40:00,65.955,65.992,65.95,65.966,107320000.0
2009-04-14 21:41:00,65.999,66.01,65.996,65.997,82200000.0
2009-04-14 21:42:00,66.004,66.012,65.986,66.012,96280000.0
2009-04-14 21:43:00,66.016,66.017,66.007,66.013,95630000.0
2009-04-14 21:44:00,66.001,66.016,65.999,66.006,88680000.0
2009-04-14 21:45:00,66.035,66.035,65.989,66.009,132220000.0
2009-04-14 21:46:00,65.998,66.006,65.991,65.995,148950000.0
2009-04-14 21:47:00,66.008,66.016,66.007,66.008,97670000.0
2009-04-14 21:48:00,66.029,66.029,66.004,66.004,144240000.0
2009-04-14 21:49:00,66.011,66.023,66.003,66.003,123560000.0
2009-04-14 21:51:00,66.026,66.04,66.026,66.028,68660000.0
2009-04-14 21:52:00,66.001,66.019,66.001,66.007,62210000.0
2009-04-14 21:53:00,66.001,66.02,66.001,66.02,118760000.0
2009-04-14 21:54:00,66.027,66.027,66.0,66.0,74280000.0
2009-04-14 21:55:00,66.021,66.021,65.977,65.977,20170000.0
2009-04-14 21:56:00,65.972,66.0,65.972,66.0,46610000.0
2009-04-14 21:57:00,66.013,66.014,65.998,65.998,105070000.0
2009-04-14 21:58:00,66.004,66.009,65.984,66.0,80870000.0
2009-04-14 21:59:00,65.989,66.01,65.985,66.0,94880000.0
2009-04-14 22:00:00,66.035,66.035,65.982,65.982,86370000.0
2009-04-14 22:01:00,65.984,65.986,65.976,65.978,86070000.0
2009-04-14 22:02:00,65.967,65.975,65.959,65.959,76040000.0
2009-04-14 22:03:00,65.984,65.984,65.971,65.978,105560000.0
2009-04-14 22:04:00,65.971,65.971,65.962,65.962,81050000.0
2009-04-14 22:05:00,65.967,65.986,65.965,65.986,100960000.0
2009-04-14 22:06:00,66.012,66.012,65.983,65.99,71560000.0
2009-04-14 22:08:00,65.976,65.976,65.964,65.966,93440000.0
2009-04-14 22:09:00,66.0,66.0,65.971,65.979,74560000.0
2009-04-14 22:10:00,65.991,66.007,65.988,65.998,71450000.0
2009-04-14 22:11:00,65.99,65.998,65.989,65.995,106230000.0
2009-04-14 22:12:00,66.034,66.036,66.025,66.025,103350000.0
2009-04-14 22:13:00,66.004,66.005,65.998,65.998,53360000.0
2009-04-14 22:14:00,66.007,66.008,66.006,66.008,91140000.0
2009-04-14 22:15:00,66.031,66.031,65.995,66.009,81880000.0
2009-04-14 22:16:00,66.014,66.014,65.999,66.007,97600000.0
2009-04-14 22:18:00,66.039,66.039,66.018,66.028,80190000.0
2009-04-14 22:19:00,66.018,66.026,66.017,66.026,65550000.0
2009-04-14 22:20:00,66.065,66.067,66.058,66.059,75840000.0
2009-04-14 22:22:00,66.038,66.04,66.029,66.036,102130000.0
2009-04-14 22:23:00,66.028,66.044,66.027,66.042,108970000.0
2009-04-14 22:24:00,66.085,66.085,66.053,66.058,119190000.0
2009-04-14 22:25:00,66.066,66.077,66.066,66.067,137770000.0
2009-04-14 22:26:00,66.062,66.094,66.062,66.094,69970000.0
2009-04-14 22:27:00,66.085,66.085,66.065,66.069,106920000.0
2009-04-14 22:28:00,66.061,66.067,66.06,66.065,77790000.0
2009-04-14 22:29:00,66.076,66.076,66.07,66.07,73230000.0
2009-04-14 22:30:00,66.111,66.111,66.05,66.05,86220000.0
2009-04-14 22:31:00,66.033,66.033,66.005,66.02,96820000.0
2009-04-14 22:32:00,66.007,66.017,66.007,66.017,69850000.0
2009-04-14 22:33:00,66.043,66.043,66.023,66.023,84970000.0
2009-04-14 22:34:00,66.009,66.017,66.009,66.017,81890000.0
2009-04-14 22:36:00,66.046,66.046,66.032,66.032,110510000.0
2009-04-14 22:39:00,66.064,66.064,66.032,66.037,106520000.0
2009-04-14 22:41:00,66.048,66.057,66.043,66.047,73880000.0
2009-04-14 22:42:00,66.084,66.084,66.036,66.042,93120000.0
2009-04-14 22:43:00,66.024,66.037,66.02,66.029,61670000.0
2009-04-14 22:44:00,66.036,66.037,66.027,66.027,84460000.0
2009-04-14 22:45:00,66.051,66.051,66.026,66.026,68640000.0
2009-04-14 22:46:00,66.013,66.017,66.013,66.013,95440000.0
2009-04-14 22:47:00,66.023,66.03,66.022,66.028,98060000.0
2009-04-14 22:48:00,66.062,66.062,66.028,66.033,93520000.0
2009-04-14 22:49:00,66.038,66.039,66.037,66.037,58460000.0
2009-04-14 22:50:00,66.047,66.047,66.04,66.04,44750000.0
2009-04-14 22:51:00,66.072,66.072,66.04,66.04,121170000.0
2009-04-14 22:54:00,66.073,66.073,66.045,66.045,88790000.0
2009-04-14 22:55:00,66.045,66.045,66.027,66.032,90530000.0
2009-04-14 22:56:00,66.022,66.032,66.021,66.031,97570000.0
2009-04-14 22:57:00,66.072,66.072,66.042,66.042,102830000.0
2009-04-14 22:58:00,66.028,66.038,66.028,66.03,64700000.0
2009-04-14 22:59:00,66.037,66.038,66.03,66.036,45750000.0
2009-04-14 23:00:00,66.076,66.076,66.069,66.069,42330000.0
2009-04-14 23:01:00,66.021,66.027,66.02,66.027,54390000.0
2009-04-14 23:03:00,66.057,66.057,66.046,66.046,81230000.0
2009-04-14 23:04:00,66.012,66.025,66.011,66.011,80240000.0
2009-04-14 23:05:00,66.019,66.024,66.019,66.021,62610000.0
2009-04-14 23:06:00,66.04,66.04,66.004,66.004,57960000.0
2009-04-14 23:07:00,65.976,65.977,65.968,65.969,83850000.0
2009-04-14 23:08:00,65.973,65.973,65.95,65.95,73630000.0
2009-04-14 23:09:00,65.979,65.979,65.893,65.913,66800000.0
2009-04-14 23:10:00,65.898,65.915,65.898,65.915,90570000.0
2009-04-14 23:11:00,65.93,65.975,65.929,65.971,56900000.0
2009-04-14 23:12:00,65.934,65.961,65.934,65.949,37820000.0
2009-04-14 23:13:00,65.961,65.978,65.958,65.965,75210000.0
2009-04-14 23:14:00,65.978,65.993,65.972,65.98,69020000.0
2009-04-14 23:15:00,66.006,66.007,65.997,65.997,78350000.0
2009-04-14 23:16:00,65.967,65.976,65.962,65.967,39740000.0
2009-04-14 23:17:00,65.963,65.983,65.962,65.962,107800000.0
2009-04-14 23:18:00,66.006,66.006,65.976,65.979,101830000.0
2009-04-14 23:19:00,65.967,65.97,65.965,65.966,100890000.0
2009-04-14 23:20:00,65.978,65.985,65.976,65.976,59710000.0
2009-04-14 23:21:00,66.004,66.004,65.971,65.971,96020000.0
2009-04-14 23:22:00,65.954,65.962,65.944,65.944,86800000.0
2009-04-14 23:23:00,65.925,65.935,65.91,65.91,69290000.0
2009-04-14 23:24:00,65.933,65.933,65.913,65.917,38700000.0
2009-04-14 23:25:00,65.909,65.918,65.909,65.918,33550000.0
2009-04-14 23:26:00,65.909,65.91,65.907,65.909,28410000.0
2009-04-14 23:27:00,65.937,65.937,65.913,65.913,16330000.0
2009-04-14 23:28:00,65.926,65.926,65.91,65.91,51020000.0
2009-04-14 23:29:00,65.917,65.925,65.914,65.925,49500000.0
2009-04-14 23:30:00,65.934,65.934,65.899,65.902,64960000.0
2009-04-14 23:31:00,65.874,65.876,65.852,65.875,101640000.0
2009-04-14 23:32:00,65.865,65.889,65.865,65.879,46100000.0
2009-04-14 23:33:00,65.918,65.92,65.89,65.92,36100000.0
2009-04-14 23:34:00,65.907,65.912,65.894,65.9,61290000.0
2009-04-14 23:35:00,65.892,65.953,65.892,65.953,56090000.0
2009-04-14 23:36:00,65.907,65.908,65.889,65.889,90540000.0
2009-04-14 23:37:00,65.876,65.884,65.871,65.871,71840000.0
2009-04-14 23:38:00,65.884,65.921,65.884,65.914,113450000.0
2009-04-14 23:39:00,65.896,65.896,65.888,65.888,136250000.0
2009-04-14 23:40:00,65.876,65.876,65.865,65.865,46460000.0
2009-04-14 23:41:00,65.854,65.869,65.852,65.865,44090000.0
2009-04-14 23:42:00,65.893,65.893,65.874,65.879,36260000.0
2009-04-14 23:43:00,65.88,65.88,65.863,65.863,38070000.0
2009-04-14 23:44:00,65.861,65.861,65.84,65.84,34640000.0
2009-04-14 23:45:00,65.855,65.855,65.838,65.838,12220000.0
2009-04-14 23:46:00,65.83,65.836,65.827,65.827,35190000.0
2009-04-14 23:47:00,65.838,65.866,65.838,65.866,66830000.0
2009-04-14 23:48:00,65.858,65.859,65.857,65.857,38600000.0
2009-04-14 23:51:00,65.866,65.866,65.833,65.833,57310000.0
2009-04-14 23:53:00,65.807,65.81,65.806,65.809,85120000.0
2009-04-14 23:54:00,65.847,65.847,65.828,65.828,52990000.0
2009-04-14 23:55:00,65.806,65.808,65.805,65.806,43870000.0
2009-04-14 23:56:00,65.82,65.856,65.82,65.85,42540000.0
2009-04-14 23:57:00,65.809,65.815,65.807,65.807,17170000.0
2009-04-14 23:58:00,65.817,65.818,65.81,65.818,37690000.0
2009-04-15 00:00:00,65.844,65.844,65.824,65.83,29490000.0
2009-04-15 00:01:00,65.835,65.835,65.82,65.82,53010000.0
2009-04-15 00:02:00,65.83,65.85,65.825,65.844,111190000.0
2009-04-15 00:03:00,65.808,65.81,65.807,65.809,104670000.0
2009-04-15 00:04:00,65.821,65.821,65.818,65.819,26880000.0
2009-04-15 00:06:00,65.835,65.835,65.824,65.824,42900000.0
2009-04-15 00:07:00,65.811,65.818,65.81,65.817,107440000.0
2009-04-15 00:08:00,65.81,65.818,65.808,65.808,89750000.0
2009-04-15 00:09:00,65.834,65.836,65.824,65.824,71600000.0
2009-04-15 00:11:00,65.811,65.841,65.811,65.832,55150000.0
2009-04-15 00:12:00,65.816,65.818,65.815,65.816,111860000.0
2009-04-15 00:13:00,65.808,65.827,65.808,65.827,60660000.0
2009-04-15 00:14:00,65.858,65.86,65.857,65.857,78210000.0
2009-04-15 00:15:00,65.847,65.847,65.838,65.846,91950000.0
2009-04-15 00:16:00,65.841,65.848,65.84,65.84,129110000.0
2009-04-15 00:17:00,65.848,65.848,65.84,65.84,94270000.0
2009-04-15 00:18:00,65.868,65.868,65.86,65.86,87260000.0
2009-04-15 00:19:00,65.85,65.85,65.845,65.847,99490000.0
2009-04-15 00:21:00,65.871,65.871,65.844,65.844,102230000.0
2009-04-15 00:23:00,65.851,65.857,65.851,65.857,63120000.0
2009-04-15 00:24:00,65.876,65.876,65.869,65.869,92820000.0
2009-04-15 00:25:00,65.847,65.849,65.846,65.848,84840000.0
2009-04-15 00:26:00,65.84,65.876,65.84,65.869,75580000.0
2009-04-15 00:27:00,65.879,65.879,65.869,65.877,76050000.0
2009-04-15 00:28:00,65.869,65.876,65.869,65.876,80080000.0
2009-04-15 00:30:00,65.903,65.903,65.883,65.883,69430000.0
2009-04-15 00:31:00,65.885,65.887,65.881,65.881,90710000.0
2009-04-15 00:32:00,65.886,65.886,65.873,65.878,105660000.0
2009-04-15 00:33:00,65.893,65.893,65.873,65.879,133330000.0
2009-04-15 00:34:00,65.869,65.876,65.869,65.87,91230000.0
2009-04-15 00:35:00,65.875,65.877,65.87,65.876,62270000.0
2009-04-15 00:36:00,65.906,65.906,65.899,65.899,90510000.0
2009-04-15 00:38:00,65.891,65.901,65.884,65.896,72080000.0
2009-04-15 00:39:00,65.885,65.885,65.88,65.88,24130000.0
2009-04-15 00:41:00,65.888,65.888,65.878,65.887,59470000.0
2009-04-15 00:42:00,65.904,65.906,65.9,65.9,93420000.0
2009-04-15 00:44:00,65.898,65.901,65.894,65.896,100950000.0
2009-04-15 00:45:00,65.913,65.916,65.905,65.905,59830000.0
2009-04-15 00:46:00,65.915,65.918,65.91,65.911,57680000.0
2009-04-15 00:47:00,65.913,65.913,65.89,65.898,84080000.0
2009-04-15 00:48:00,65.917,65.917,65.91,65.911,76230000.0
2009-04-15 00:50:00,65.898,65.898,65.89,65.89,87370000.0
2009-04-15 00:52:00,65.918,65.92,65.915,65.918,73930000.0
2009-04-15 00:53:00,65.909,65.909,65.9,65.907,76310000.0
2009-04-15 00:54:00,65.934,65.934,65.903,65.911,36060000.0
2009-04-15 00:55:00,65.921,65.94,65.921,65.935,77550000.0
2009-04-15 00:56:00,65.943,65.943,65.928,65.928,59790000.0
2009-04-15 00:57:00,65.947,65.947,65.914,65.914,42460000.0
2009-04-15 00:58:00,65.916,65.916,65.908,65.916,43780000.0
2009-04-15 00:59:00,65.908,65.934,65.908,65.934,97020000.0
2009-04-15 01:00:00,65.962,65.962,65.936,65.941,103750000.0
2009-04-15 01:02:00,65.948,65.949,65.947,65.949,80260000.0
2009-04-15 01:03:00,65.965,65.965,65.943,65.943,71080000.0
2009-04-15 01:05:00,65.931,65.938,65.931,65.931,46020000.0
2009-04-15 01:06:00,65.941,65.942,65.923,65.923,50080000.0
2009-04-15 01:07:00,65.925,65.925,65.912,65.912,127340000.0
2009-04-15 01:08:00,65.898,65.907,65.898,65.904,62980000.0
2009-04-15 01:09:00,65.93,65.93,65.898,65.903,36760000.0
2009-04-15 01:10:00,65.876,65.882,65.86,65.87,39790000.0
2009-04-15 01:11:00,65.857,65.883,65.847,65.883,22200000.0
2009-04-15 01:12:00,65.873,65.873,65.854,65.868,63820000.0
2009-04-15 01:13:00,65.881,65.888,65.881,65.886,53230000.0
2009-04-15 01:14:00,65.867,65.867,65.827,65.827,109400000.0
2009-04-15 01:15:00,65.852,65.884,65.845,65.884,126880000.0
2009-04-15 01:16:00,65.878,65.878,65.869,65.869,65380000.0
2009-04-15 01:17:00,65.874,65.874,65.844,65.844,108830000.0
2009-04-15 01:18:00,65.863,65.863,65.852,65.852,106970000.0
2009-04-15 01:20:00,65.865,65.87,65.855,65.866,52100000.0
2009-04-15 01:21:00,65.85,65.865,65.85,65.865,41610000.0
2009-04-15 01:22:00,65.874,65.88,65.872,65.872,30240000.0
2009-04-15 01:23:00,65.879,65.886,65.872,65.886,43410000.0
2009-04-15 01:24:00,65.913,65.913,65.876,65.881,30250000.0
2009-04-15 01:25:00,65.887,65.887,65.879,65.886,35410000.0
2009-04-15 01:26:00,65.88,65.9,65.88,65.898,53180000.0
2009-04-15 01:27:00,65.887,65.887,65.881,65.883,79990000.0
2009-04-15 01:28:00,65.89,65.895,65.879,65.89,105790000.0
2009-04-15 01:29:00,65.878,65.88,65.875,65.877,64840000.0
2009-04-15 01:30:00,65.912,65.912,65.884,65.884,71600000.0
2009-04-15 01:31:00,65.886,65.886,65.87,65.875,105150000.0
2009-04-15 01:32:00,65.885,65.895,65.881,65.881,124040000.0
2009-04-15 01:33:00,65.906,65.906,65.89,65.89,157210000.0
2009-04-15 01:34:00,65.897,65.897,65.889,65.893,112770000.0
2009-04-15 01:35:00,65.91,65.921,65.902,65.915,112000000.0
2009-04-15 01:36:00,65.94,65.94,65.906,65.918,64900000.0
2009-04-15 01:37:00,65.911,65.918,65.91,65.918,91840000.0
2009-04-15 01:38:00,65.91,65.917,65.909,65.909,72630000.0
2009-04-15 01:39:00,65.939,65.94,65.924,65.937,78760000.0
2009-04-15 01:40:00,65.945,65.946,65.931,65.946,63880000.0
2009-04-15 01:41:00,65.94,65.946,65.94,65.946,44750000.0
2009-04-15 01:42:00,65.965,65.965,65.941,65.941,63200000.0
2009-04-15 01:43:00,65.952,65.985,65.948,65.985,54870000.0
2009-04-15 01:44:00,65.982,65.999,65.973,65.997,121600000.0
2009-04-15 01:45:00,65.972,65.99,65.972,65.981,94300000.0
2009-04-15 01:46:00,65.968,65.972,65.953,65.957,99280000.0
2009-04-15 01:47:00,65.947,65.954,65.945,65.949,84630000.0
2009-04-15 01:48:00,65.973,65.973,65.943,65.943,78270000.0
2009-04-15 01:49:00,65.908,65.917,65.908,65.917,63730000.0
2009-04-15 01:50:00,65.91,65.941,65.91,65.937,48880000.0
2009-04-15 01:51:00,65.926,65.926,65.914,65.919,60620000.0
2009-04-15 01:52:00,65.909,65.917,65.909,65.909,90280000.0
2009-04-15 01:53:00,65.921,65.941,65.916,65.935,67860000.0
2009-04-15 01:54:00,65.94,65.946,65.935,65.946,82200000.0
2009-04-15 01:55:00,65.956,65.957,65.95,65.951,70050000.0
2009-04-15 01:57:00,65.975,65.975,65.943,65.943,76860000.0
2009-04-15 01:58:00,65.951,65.958,65.95,65.957,41290000.0
2009-04-15 02:01:00,65.962,65.995,65.962,65.995,28970000.0
2009-04-15 02:02:00,65.988,65.995,65.982,65.989,37830000.0
2009-04-15 02:03:00,66.013,66.013,65.983,65.983,26730000.0
2009-04-15 02:04:00,65.975,65.993,65.975,65.993,33320000.0
2009-04-15 02:05:00,65.992,66.006,65.992,66.006,47430000.0
2009-04-15 02:06:00,66.013,66.013,65.989,65.989,75790000.0
2009-04-15 02:07:00,65.991,65.991,65.952,65.972,103090000.0
2009-04-15 02:08:00,65.963,65.992,65.955,65.982,65630000.0
2009-04-15 02:09:00,65.974,65.978,65.969,65.97,66820000.0
2009-04-15 02:10:00,65.98,65.988,65.98,65.987,96430000.0
2009-04-15 02:11:00,65.999,66.003,65.989,65.997,108710000.0
2009-04-15 02:12:00,66.026,66.026,66.01,66.015,140460000.0
2009-04-15 02:13:00,66.011,66.024,66.011,66.024,108440000.0
2009-04-15 02:14:00,66.033,66.034,66.021,66.03,95860000.0
2009-04-15 02:15:00,66.064,66.064,66.026,66.026,62220000.0
2009-04-15 02:16:00,66.01,66.01,66.007,66.009,91840000.0
2009-04-15 02:17:00,66.0,66.014,66.0,66.009,68160000.0
2009-04-15 02:18:00,66.035,66.035,66.009,66.009,80710000.0
2009-04-15 02:19:00,66.018,66.027,66.018,66.027,59250000.0
2009-04-15 02:20:00,66.039,66.045,66.03,66.045,40760000.0
2009-04-15 02:21:00,66.072,66.072,66.022,66.035,56250000.0
2009-04-15 02:22:00,66.019,66.024,66.004,66.009,56840000.0
2009-04-15 02:23:00,66.017,66.017,65.992,66.006,115630000.0
2009-04-15 02:24:00,65.997,66.0,65.996,65.997,79930000.0
2009-04-15 02:25:00,65.987,65.993,65.974,65.978,94910000.0
2009-04-15 02:26:00,65.968,65.978,65.968,65.977,73750000.0
2009-04-15 02:27:00,65.99,65.99,65.949,65.949,71320000.0
2009-04-15 02:28:00,65.931,65.954,65.931,65.944,59210000.0
2009-04-15 02:29:00,65.955,65.955,65.941,65.941,46150000.0
2009-04-15 02:30:00,65.971,65.971,65.905,65.905,57780000.0
2009-04-15 02:31:00,65.892,65.902,65.892,65.899,90280000.0
2009-04-15 02:32:00,65.888,65.911,65.882,65.908,65660000.0
2009-04-15 02:33:00,65.881,65.895,65.881,65.887,69800000.0
2009-04-15 02:34:00,65.88,65.887,65.88,65.887,66780000.0
2009-04-15 02:35:00,65.896,65.898,65.877,65.881,68500000.0
2009-04-15 02:36:00,65.899,65.899,65.837,65.837,76710000.0
2009-04-15 02:37:00,65.824,65.855,65.824,65.855,39110000.0
2009-04-15 02:38:00,65.836,65.842,65.827,65.831,65460000.0
2009-04-15 02:39:00,65.847,65.847,65.83,65.847,14170000.0
2009-04-15 02:40:00,65.842,65.865,65.842,65.865,66290000.0
2009-04-15 02:41:00,65.858,65.872,65.853,65.86,109580000.0
2009-04-15 02:42:00,65.882,65.882,65.857,65.872,97070000.0
2009-04-15 02:43:00,65.855,65.855,65.821,65.821,93360000.0
2009-04-15 02:44:00,65.835,65.842,65.82,65.828,50930000.0
2009-04-15 02:45:00,65.84,65.84,65.819,65.819,43440000.0
2009-04-15 02:46:00,65.823,65.823,65.811,65.811,27600000.0
2009-04-15 02:47:00,65.798,65.8,65.77,65.77,38840000.0
2009-04-15 02:48:00,65.787,65.787,65.729,65.753,24290000.0
2009-04-15 02:49:00,65.755,65.755,65.744,65.755,27310000.0
2009-04-15 02:50:00,65.75,65.762,65.75,65.758,45350000.0
2009-04-15 02:51:00,65.783,65.783,65.757,65.759,71920000.0
2009-04-15 02:52:00,65.744,65.747,65.74,65.747,100060000.0
2009-04-15 02:53:00,65.737,65.743,65.712,65.712,68870000.0
2009-04-15 02:54:00,65.732,65.732,65.702,65.711,69970000.0
2009-04-15 02:55:00,65.711,65.711,65.68,65.68,94080000.0
2009-04-15 02:56:00,65.67,65.673,65.66,65.66,108380000.0
2009-04-15 02:57:00,65.681,65.681,65.609,65.614,144420000.0
2009-04-15 02:58:00,65.6,65.626,65.6,65.613,104160000.0
2009-04-15 02:59:00,65.608,65.622,65.598,65.622,108050000.0
2009-04-15 03:00:00,65.655,65.663,65.642,65.651,57780000.0
2009-04-15 03:01:00,65.651,65.682,65.646,65.682,86660000.0
2009-04-15 03:02:00,65.707,65.707,65.671,65.681,65670000.0
2009-04-15 03:03:00,65.705,65.705,65.675,65.685,80490000.0
2009-04-15 03:04:00,65.663,65.71,65.663,65.69,63080000.0
2009-04-15 03:05:00,65.701,65.721,65.686,65.721,42200000.0
2009-04-15 03:06:00,65.745,65.758,65.725,65.744,61950000.0
2009-04-15 03:07:00,65.738,65.759,65.734,65.743,53940000.0
2009-04-15 03:08:00,65.748,65.754,65.731,65.744,117520000.0
2009-04-15 03:09:00,65.735,65.743,65.723,65.743,91670000.0
2009-04-15 03:10:00,65.745,65.751,65.726,65.738,89350000.0
2009-04-15 03:11:00,65.717,65.724,65.714,65.719,70130000.0
2009-04-15 03:12:00,65.732,65.732,65.695,65.695,67460000.0
2009-04-15 03:13:00,65.699,65.712,65.691,65.691,60810000.0
2009-04-15 03:14:00,65.691,65.7,65.664,65.668,46650000.0
2009-04-15 03:15:00,65.693,65.693,65.652,65.652,51010000.0
2009-04-15 03:16:00,65.66,65.675,65.65,65.667,95930000.0
2009-04-15 03:17:00,65.679,65.687,65.672,65.687,59030000.0
2009-04-15 03:18:00,65.701,65.701,65.663,65.663,62810000.0
2009-04-15 03:19:00,65.666,65.672,65.653,65.667,70560000.0
2009-04-15 03:20:00,65.675,65.682,65.664,65.676,66960000.0
2009-04-15 03:21:00,65.694,65.694,65.667,65.671,69160000.0
2009-04-15 03:22:00,65.66,65.672,65.652,65.667,38610000.0
2009-04-15 03:23:00,65.673,65.673,65.641,65.642,69080000.0
2009-04-15 03:24:00,65.647,65.647,65.628,65.636,7520000.0
2009-04-15 03:25:00,65.638,65.642,65.629,65.638,56950000.0
2009-04-15 03:26:00,65.633,65.637,65.608,65.611,51450000.0
2009-04-15 03:27:00,65.634,65.634,65.615,65.619,54360000.0
2009-04-15 03:28:00,65.628,65.658,65.628,65.647,81970000.0
2009-04-15 03:29:00,65.643,65.663,65.643,65.66,58660000.0
2009-04-15 03:30:00,65.652,65.652,65.618,65.623,71430000.0
2009-04-15 03:31:00,65.628,65.64,65.615,65.629,69250000.0
2009-04-15 03:32:00,65.629,65.642,65.624,65.625,68190000.0
2009-04-15 03:33:00,65.632,65.653,65.627,65.646,65840000.0
2009-04-15 03:34:00,65.652,65.652,65.626,65.638,44190000.0
2009-04-15 03:35:00,65.645,65.655,65.635,65.647,66730000.0
2009-04-15 03:36:00,65.665,65.665,65.64,65.647,12100000.0
2009-04-15 03:37:00,65.654,65.654,65.63,65.63,56090000.0
2009-04-15 03:38:00,65.643,65.645,65.633,65.645,46830000.0
2009-04-15 03:39:00,65.654,65.654,65.616,65.628,61170000.0
2009-04-15 03:40:00,65.619,65.643,65.613,65.638,86700000.0
2009-04-15 03:41:00,65.633,65.643,65.632,65.632,60530000.0
2009-04-15 03:42:00,65.645,65.645,65.621,65.621,67700000.0
2009-04-15 03:43:00,65.638,65.644,65.624,65.644,66640000.0
2009-04-15 03:44:00,65.628,65.643,65.624,65.637,67320000.0
2009-04-15 03:45:00,65.645,65.645,65.593,65.593,71240000.0
2009-04-15 03:46:00,65.599,65.609,65.566,65.581,42140000.0
2009-04-15 03:47:00,65.568,65.59,65.557,65.578,67500000.0
2009-04-15 03:48:00,65.592,65.592,65.573,65.577,15960000.0
2009-04-15 03:49:00,65.6,65.603,65.578,65.583,12100000.0
2009-04-15 03:50:00,65.58,65.591,65.573,65.588,120780000.0
2009-04-15 03:51:00,65.601,65.601,65.551,65.553,83400000.0
2009-04-15 03:52:00,65.558,65.571,65.543,65.565,84300000.0
2009-04-15 03:53:00,65.579,65.592,65.575,65.586,77660000.0
2009-04-15 03:54:00,65.595,65.595,65.558,65.563,75830000.0
2009-04-15 03:55:00,65.565,65.568,65.541,65.541,55880000.0
2009-04-15 03:56:00,65.548,65.563,65.545,65.555,46200000.0
2009-04-15 03:57:00,65.563,65.563,65.534,65.555,57330000.0
2009-04-15 03:58:00,65.566,65.568,65.56,65.56,90400000.0
2009-04-15 03:59:00,65.571,65.581,65.571,65.578,58330000.0
2009-04-15 04:00:00,65.579,65.603,65.57,65.593,63370000.0
2009-04-15 04:01:00,65.605,65.605,65.585,65.599,64570000.0
2009-04-15 04:02:00,65.588,65.595,65.582,65.589,68240000.0
2009-04-15 04:03:00,65.587,65.591,65.572,65.588,67650000.0
2009-04-15 04:04:00,65.579,65.595,65.571,65.595,43890000.0
2009-04-15 04:05:00,65.588,65.616,65.586,65.616,71420000.0
2009-04-15 04:06:00,65.593,65.593,65.583,65.583,3010000.0
2009-04-15 04:07:00,65.583,65.593,65.583,65.583,8080000.0
2009-04-15 04:08:00,65.606,65.606,65.584,65.603,35550000.0
2009-04-15 04:09:00,65.596,65.596,65.583,65.588,67490000.0
2009-04-15 04:10:00,65.6,65.611,65.593,65.593,14310000.0
2009-04-15 04:11:00,65.6,65.616,65.6,65.616,91110000.0
2009-04-15 04:12:00,65.607,65.607,65.586,65.59,64830000.0
2009-04-15 04:13:00,65.581,65.595,65.581,65.594,79170000.0
2009-04-15 04:14:00,65.598,65.621,65.594,65.594,65170000.0
2009-04-15 04:15:00,65.607,65.613,65.592,65.608,43210000.0
2009-04-15 04:16:00,65.603,65.624,65.603,65.616,59680000.0
2009-04-15 04:17:00,65.605,65.605,65.586,65.586,56860000.0
2009-04-15 04:18:00,65.59,65.6,65.576,65.58,123510000.0
2009-04-15 04:19:00,65.567,65.572,65.561,65.568,83810000.0
2009-04-15 04:20:00,65.575,65.575,65.539,65.55,81250000.0
2009-04-15 04:21:00,65.563,65.563,65.542,65.55,75950000.0
2009-04-15 04:22:00,65.559,65.589,65.554,65.586,69260000.0
2009-04-15 04:23:00,65.577,65.592,65.573,65.586,62610000.0
2009-04-15 04:24:00,65.598,65.598,65.59,65.59,49370000.0
2009-04-15 04:25:00,65.598,65.61,65.592,65.607,62810000.0
2009-04-15 04:26:00,65.613,65.613,65.582,65.591,90760000.0
2009-04-15 04:27:00,65.611,65.611,65.568,65.596,54300000.0
2009-04-15 04:28:00,65.572,65.585,65.572,65.579,61540000.0
2009-04-15 04:29:00,65.58,65.594,65.572,65.572,68630000.0
2009-04-15 04:30:00,65.596,65.596,65.582,65.588,68810000.0
2009-04-15 04:31:00,65.571,65.585,65.571,65.585,68890000.0
2009-04-15 04:32:00,65.575,65.575,65.552,65.56,38330000.0
2009-04-15 04:33:00,65.557,65.557,65.484,65.484,68740000.0
2009-04-15 04:34:00,65.492,65.492,65.475,65.484,8830000.0
2009-04-15 04:35:00,65.482,65.512,65.482,65.504,70550000.0
2009-04-15 04:36:00,65.513,65.513,65.494,65.506,10710000.0
2009-04-15 04:37:00,65.49,65.51,65.485,65.49,71260000.0
2009-04-15 04:38:00,65.492,65.497,65.479,65.486,13520000.0
2009-04-15 04:39:00,65.506,65.506,65.499,65.5,71100000.0
2009-04-15 04:40:00,65.502,65.502,65.489,65.489,9390000.0
2009-04-15 04:41:00,65.495,65.495,65.473,65.473,73510000.0
2009-04-15 04:42:00,65.493,65.493,65.458,65.462,70550000.0
2009-04-15 04:43:00,65.433,65.437,65.401,65.403,66410000.0
2009-04-15 04:44:00,65.412,65.431,65.408,65.416,41550000.0
2009-04-15 04:45:00,65.415,65.417,65.387,65.398,69660000.0
2009-04-15 04:46:00,65.391,65.404,65.391,65.404,4320000.0
2009-04-15 04:47:00,65.424,65.445,65.424,65.431,37510000.0
2009-04-15 04:48:00,65.45,65.45,65.4,65.404,71870000.0
2009-04-15 04:49:00,65.38,65.387,65.37,65.382,15090000.0
2009-04-15 04:50:00,65.369,65.391,65.369,65.387,68930000.0
2009-04-15 04:51:00,65.415,65.424,65.404,65.424,67310000.0
2009-04-15 04:52:00,65.422,65.44,65.415,65.429,71930000.0
2009-04-15 04:53:00,65.436,65.436,65.421,65.421,41220000.0
2009-04-15 04:54:00,65.444,65.444,65.425,65.438,67850000.0
2009-04-15 04:55:00,65.436,65.443,65.432,65.443,7320000.0
2009-04-15 04:56:00,65.449,65.464,65.442,65.464,64920000.0
2009-04-15 04:57:00,65.485,65.485,65.454,65.46,67930000.0
2009-04-15 04:58:00,65.439,65.444,65.43,65.43,66750000.0
2009-04-15 04:59:00,65.436,65.451,65.424,65.439,39730000.0
2009-04-15 05:00:00,65.454,65.454,65.416,65.435,69660000.0
2009-04-15 05:01:00,65.438,65.458,65.438,65.442,10750000.0
2009-04-15 05:02:00,65.45,65.457,65.45,65.457,74380000.0
2009-04-15 05:03:00,65.455,65.455,65.434,65.453,69810000.0
2009-04-15 05:04:00,65.466,65.466,65.444,65.458,70360000.0
2009-04-15 05:05:00,65.459,65.464,65.454,65.458,38750000.0
2009-04-15 05:06:00,65.464,65.464,65.444,65.463,69780000.0
2009-04-15 05:07:00,65.454,65.454,65.442,65.453,10330000.0
2009-04-15 05:08:00,65.455,65.46,65.433,65.44,95180000.0
2009-04-15 05:09:00,65.446,65.456,65.443,65.456,77150000.0
2009-04-15 05:10:00,65.446,65.451,65.436,65.447,74900000.0
2009-04-15 05:11:00,65.446,65.446,65.431,65.438,58680000.0
2009-04-15 05:12:00,65.447,65.463,65.441,65.463,52700000.0
2009-04-15 05:13:00,65.475,65.475,65.461,65.461,58770000.0
2009-04-15 05:14:00,65.463,65.464,65.429,65.434,92120000.0
2009-04-15 05:15:00,65.434,65.434,65.378,65.378,57280000.0
2009-04-15 05:16:00,65.381,65.418,65.367,65.418,61950000.0
2009-04-15 05:17:00,65.421,65.436,65.414,65.436,69060000.0
2009-04-15 05:18:00,65.431,65.441,65.424,65.43,69360000.0
2009-04-15 05:19:00,65.432,65.435,65.413,65.435,74250000.0
2009-04-15 05:20:00,65.427,65.431,65.407,65.416,35740000.0
2009-04-15 05:21:00,65.407,65.408,65.401,65.407,68090000.0
2009-04-15 05:22:00,65.415,65.415,65.403,65.406,12620000.0
2009-04-15 05:23:00,65.403,65.406,65.391,65.406,59450000.0
2009-04-15 05:24:00,65.398,65.405,65.392,65.392,67870000.0
2009-04-15 05:25:00,65.399,65.404,65.391,65.391,64890000.0
2009-04-15 05:26:00,65.398,65.406,65.392,65.392,70030000.0
2009-04-15 05:27:00,65.414,65.414,65.396,65.399,67570000.0
2009-04-15 05:28:00,65.41,65.414,65.4,65.4,40790000.0
2009-04-15 05:29:00,65.418,65.427,65.413,65.417,73830000.0
2009-04-15 05:30:00,65.426,65.426,65.406,65.407,12590000.0
2009-04-15 05:31:00,65.401,65.411,65.401,65.401,9610000.0
2009-04-15 05:32:00,65.409,65.42,65.404,65.418,40510000.0
2009-04-15 05:33:00,65.416,65.416,65.401,65.401,73620000.0
2009-04-15 05:34:00,65.405,65.413,65.403,65.407,19210000.0
2009-04-15 05:35:00,65.417,65.417,65.409,65.409,39550000.0
2009-04-15 05:36:00,65.423,65.423,65.402,65.408,64950000.0
2009-04-15 05:37:00,65.401,65.413,65.401,65.409,12950000.0
2009-04-15 05:38:00,65.408,65.425,65.403,65.425,65240000.0
2009-04-15 05:39:00,65.436,65.436,65.412,65.412,69940000.0
2009-04-15 05:40:00,65.415,65.422,65.405,65.422,42610000.0
2009-04-15 05:41:00,65.419,65.424,65.404,65.418,66890000.0
2009-04-15 05:42:00,65.421,65.421,65.408,65.416,9290000.0
2009-04-15 05:43:00,65.407,65.407,65.398,65.398,48770000.0
2009-04-15 05:44:00,65.406,65.407,65.399,65.407,103100000.0
2009-04-15 05:45:00,65.443,65.443,65.409,65.43,111930000.0
2009-04-15 05:47:00,65.412,65.432,65.412,65.432,116510000.0
2009-04-15 05:48:00,65.425,65.425,65.395,65.403,101080000.0
2009-04-15 05:49:00,65.379,65.383,65.354,65.354,108610000.0
2009-04-15 05:50:00,65.369,65.382,65.363,65.375,55920000.0
2009-04-15 05:51:00,65.361,65.364,65.349,65.364,41950000.0
2009-04-15 05:52:00,65.339,65.356,65.332,65.356,26130000.0
2009-04-15 05:53:00,65.348,65.355,65.34,65.34,41960000.0
2009-04-15 05:54:00,65.361,65.376,65.347,65.365,36330000.0
2009-04-15 05:55:00,65.344,65.362,65.343,65.343,37040000.0
2009-04-15 05:56:00,65.348,65.354,65.341,65.341,50630000.0
2009-04-15 05:57:00,65.373,65.373,65.353,65.366,74120000.0
2009-04-15 05:58:00,65.368,65.37,65.364,65.368,102930000.0
2009-04-15 05:59:00,65.365,65.365,65.343,65.362,71900000.0
2009-04-15 06:00:00,65.363,65.363,65.342,65.348,74920000.0
2009-04-15 06:01:00,65.354,65.354,65.333,65.343,104660000.0
2009-04-15 06:02:00,65.337,65.345,65.33,65.338,111070000.0
2009-04-15 06:03:00,65.357,65.364,65.343,65.364,152290000.0
2009-04-15 06:04:00,65.357,65.36,65.343,65.36,111870000.0
2009-04-15 06:05:00,65.358,65.381,65.351,65.374,104760000.0
2009-04-15 06:06:00,65.366,65.375,65.363,65.369,57350000.0
2009-04-15 06:07:00,65.377,65.38,65.347,65.352,94820000.0
2009-04-15 06:08:00,65.351,65.382,65.351,65.376,73200000.0
2009-04-15 06:09:00,65.354,65.354,65.31,65.32,83000000.0
2009-04-15 06:10:00,65.328,65.343,65.315,65.329,65130000.0
2009-04-15 06:11:00,65.306,65.329,65.306,65.325,48030000.0
2009-04-15 06:12:00,65.321,65.326,65.32,65.32,65210000.0
2009-04-15 06:13:00,65.3,65.311,65.291,65.302,58360000.0
2009-04-15 06:14:00,65.307,65.315,65.303,65.308,123390000.0
2009-04-15 06:15:00,65.323,65.323,65.305,65.308,98920000.0
2009-04-15 06:16:00,65.321,65.324,65.314,65.319,96590000.0
2009-04-15 06:17:00,65.333,65.333,65.304,65.304,86380000.0
2009-04-15 06:18:00,65.315,65.315,65.293,65.293,78620000.0
2009-04-15 06:19:00,65.296,65.296,65.261,65.261,63830000.0
2009-04-15 06:20:00,65.243,65.266,65.208,65.217,48330000.0
2009-04-15 06:21:00,65.234,65.239,65.214,65.221,59790000.0
2009-04-15 06:22:00,65.237,65.24,65.221,65.228,95580000.0
2009-04-15 06:23:00,65.237,65.246,65.225,65.246,59880000.0
2009-04-15 06:24:00,65.264,65.264,65.236,65.263,75750000.0
2009-04-15 06:25:00,65.263,65.285,65.263,65.285,66160000.0
2009-04-15 06:26:00,65.281,65.288,65.281,65.288,75540000.0
2009-04-15 06:27:00,65.294,65.294,65.278,65.288,79030000.0
2009-04-15 06:28:00,65.276,65.276,65.261,65.261,47610000.0
2009-04-15 06:29:00,65.268,65.283,65.264,65.283,72760000.0
2009-04-15 06:30:00,65.29,65.29,65.259,65.259,7930000.0
2009-04-15 06:31:00,65.261,65.27,65.246,65.246,10520000.0
2009-04-15 06:32:00,65.212,65.228,65.21,65.226,14540000.0
2009-04-15 06:33:00,65.229,65.229,65.213,65.217,8090000.0
2009-04-15 06:34:00,65.201,65.201,65.168,65.18,10190000.0
2009-04-15 06:35:00,65.176,65.191,65.173,65.191,9020000.0
2009-04-15 06:36:00,65.174,65.207,65.172,65.207,10530000.0
2009-04-15 06:37:00,65.222,65.241,65.216,65.225,13320000.0
2009-04-15 06:38:00,65.251,65.251,65.235,65.239,23780000.0
2009-04-15 06:39:00,65.244,65.244,65.229,65.235,15810000.0
2009-04-15 06:40:00,65.226,65.234,65.217,65.234,12880000.0
2009-04-15 06:41:00,65.232,65.257,65.232,65.257,8900000.0
2009-04-15 06:42:00,65.239,65.258,65.239,65.247,15060000.0
2009-04-15 06:43:00,65.238,65.269,65.238,65.267,9770000.0
2009-04-15 06:44:00,65.275,65.275,65.25,65.257,11700000.0
2009-04-15 06:45:00,65.279,65.297,65.267,65.297,15220000.0
2009-04-15 06:46:00,65.286,65.318,65.286,65.301,13340000.0
2009-04-15 06:47:00,65.301,65.32,65.301,65.302,13010000.0
2009-04-15 06:48:00,65.32,65.32,65.303,65.308,12630000.0
2009-04-15 06:49:00,65.313,65.32,65.305,65.307,10160000.0
2009-04-15 06:50:00,65.314,65.322,65.302,65.322,12810000.0
2009-04-15 06:51:00,65.306,65.306,65.277,65.277,9580000.0
2009-04-15 06:52:00,65.297,65.297,65.268,65.277,9240000.0
2009-04-15 06:53:00,65.277,65.298,65.277,65.297,8650000.0
2009-04-15 06:54:00,65.309,65.309,65.277,65.286,8870000.0
2009-04-15 06:55:00,65.284,65.302,65.284,65.298,18980000.0
2009-04-15 06:56:00,65.289,65.317,65.289,65.317,11500000.0
2009-04-15 06:57:00,65.324,65.324,65.285,65.303,14130000.0
2009-04-15 06:58:00,65.308,65.308,65.297,65.306,17550000.0
2009-04-15 06:59:00,65.304,65.317,65.304,65.316,17560000.0
2009-04-15 07:00:00,65.331,65.338,65.327,65.335,14880000.0
2009-04-15 07:01:00,65.322,65.33,65.322,65.325,6390000.0
2009-04-15 07:02:00,65.332,65.341,65.314,65.341,20280000.0
2009-04-15 07:03:00,65.361,65.372,65.332,65.372,17280000.0
2009-04-15 07:04:00,65.371,65.375,65.347,65.375,17300000.0
2009-04-15 07:05:00,65.362,65.383,65.362,65.383,10890000.0
2009-04-15 07:06:00,65.38,65.382,65.358,65.374,14920000.0
2009-04-15 07:07:00,65.378,65.394,65.364,65.394,16940000.0
2009-04-15 07:08:00,65.39,65.403,65.386,65.401,14270000.0
2009-04-15 07:09:00,65.406,65.409,65.391,65.391,13150000.0
2009-04-15 07:10:00,65.396,65.411,65.396,65.409,6990000.0
2009-04-15 07:11:00,65.403,65.42,65.403,65.42,13990000.0
2009-04-15 07:12:00,65.432,65.435,65.419,65.432,18770000.0
2009-04-15 07:13:00,65.415,65.423,65.405,65.42,12030000.0
2009-04-15 07:14:00,65.409,65.416,65.395,65.401,20510000.0
2009-04-15 07:15:00,65.401,65.401,65.372,65.391,14210000.0
2009-04-15 07:16:00,65.392,65.406,65.392,65.406,4880000.0
2009-04-15 07:17:00,65.403,65.418,65.398,65.409,12410000.0
2009-04-15 07:18:00,65.423,65.423,65.406,65.409,12090000.0
2009-04-15 07:19:00,65.413,65.42,65.388,65.398,15100000.0
2009-04-15 07:20:00,65.395,65.419,65.393,65.419,16040000.0
2009-04-15 07:21:00,65.419,65.419,65.402,65.414,7900000.0
2009-04-15 07:22:00,65.415,65.431,65.415,65.424,10750000.0
2009-04-15 07:23:00,65.441,65.469,65.441,65.456,11070000.0
2009-04-15 07:24:00,65.447,65.448,65.443,65.445,12210000.0
2009-04-15 07:25:00,65.442,65.463,65.442,65.463,20900000.0
2009-04-15 07:26:00,65.475,65.488,65.467,65.488,13390000.0
2009-04-15 07:27:00,65.459,65.459,65.436,65.445,12250000.0
2009-04-15 07:28:00,65.448,65.452,65.436,65.452,14880000.0
2009-04-15 07:29:00,65.457,65.467,65.457,65.462,9580000.0
2009-04-15 07:30:00,65.476,65.476,65.461,65.467,14220000.0
2009-04-15 07:31:00,65.486,65.486,65.472,65.484,16830000.0
2009-04-15 07:32:00,65.476,65.48,65.463,65.474,16570000.0
2009-04-15 07:33:00,65.496,65.496,65.482,65.492,11120000.0
2009-04-15 07:34:00,65.504,65.527,65.504,65.526,9960000.0
2009-04-15 07:35:00,65.513,65.528,65.508,65.528,11270000.0
2009-04-15 07:36:00,65.551,65.559,65.541,65.559,9010000.0
2009-04-15 07:37:00,65.552,65.558,65.538,65.558,13720000.0
2009-04-15 07:38:00,65.522,65.528,65.511,65.517,19160000.0
2009-04-15 07:39:00,65.517,65.517,65.493,65.493,11280000.0
2009-04-15 07:40:00,65.496,65.496,65.433,65.433,12660000.0
2009-04-15 07:41:00,65.451,65.466,65.451,65.451,12110000.0
2009-04-15 07:42:00,65.475,65.476,65.467,65.469,20560000.0
2009-04-15 07:43:00,65.446,65.459,65.444,65.448,13350000.0
2009-04-15 07:44:00,65.434,65.451,65.43,65.45,13430000.0
2009-04-15 07:45:00,65.446,65.446,65.417,65.42,10710000.0
2009-04-15 07:46:00,65.419,65.424,65.408,65.424,10710000.0
2009-04-15 07:47:00,65.425,65.441,65.416,65.441,13340000.0
2009-04-15 07:48:00,65.448,65.448,65.435,65.435,7710000.0
2009-04-15 07:49:00,65.427,65.449,65.427,65.442,15060000.0
2009-04-15 07:50:00,65.447,65.455,65.442,65.455,19160000.0
2009-04-15 07:51:00,65.457,65.457,65.443,65.446,12030000.0
2009-04-15 07:52:00,65.431,65.444,65.429,65.444,21420000.0
2009-04-15 07:53:00,65.425,65.442,65.421,65.441,14510000.0
2009-04-15 07:54:00,65.424,65.433,65.405,65.433,16950000.0
2009-04-15 07:55:00,65.43,65.444,65.426,65.444,15030000.0
2009-04-15 07:56:00,65.43,65.43,65.408,65.427,17700000.0
2009-04-15 07:57:00,65.437,65.453,65.424,65.446,20290000.0
2009-04-15 07:58:00,65.444,65.444,65.444,65.444,2820000.0
2009-04-15 07:59:00,65.447,65.449,65.444,65.447,12780000.0
2009-04-15 08:00:00,65.454,65.454,65.432,65.432,12200000.0
2009-04-15 08:01:00,65.442,65.442,65.417,65.428,13150000.0
2009-04-15 08:02:00,65.422,65.461,65.422,65.461,12580000.0
2009-04-15 08:03:00,65.463,65.463,65.423,65.426,15220000.0
2009-04-15 08:04:00,65.422,65.439,65.42,65.424,17310000.0
2009-04-15 08:05:00,65.414,65.432,65.414,65.427,10330000.0
2009-04-15 08:06:00,65.445,65.448,65.423,65.437,13760000.0
2009-04-15 08:07:00,65.441,65.441,65.428,65.428,16150000.0
2009-04-15 08:09:00,65.438,65.442,65.415,65.415,16800000.0
2009-04-15 08:10:00,65.431,65.437,65.41,65.424,12820000.0
2009-04-15 08:11:00,65.415,65.427,65.4,65.427,12960000.0
2009-04-15 08:12:00,65.428,65.431,65.421,65.421,13190000.0
2009-04-15 08:13:00,65.417,65.428,65.409,65.409,14120000.0
2009-04-15 08:14:00,65.421,65.43,65.408,65.408,10980000.0
2009-04-15 08:15:00,65.418,65.43,65.408,65.43,9810000.0
2009-04-15 08:16:00,65.42,65.42,65.399,65.413,11390000.0
2009-04-15 08:17:00,65.425,65.425,65.409,65.409,12810000.0
2009-04-15 08:18:00,65.418,65.418,65.381,65.389,17230000.0
2009-04-15 08:19:00,65.373,65.377,65.337,65.337,11640000.0
2009-04-15 08:20:00,65.324,65.334,65.321,65.325,12690000.0
2009-04-15 08:21:00,65.336,65.336,65.308,65.316,14490000.0
2009-04-15 08:22:00,65.286,65.286,65.266,65.283,16390000.0
2009-04-15 08:23:00,65.279,65.299,65.279,65.295,12400000.0
2009-04-15 08:24:00,65.313,65.313,65.289,65.297,11550000.0
2009-04-15 08:25:00,65.295,65.299,65.269,65.269,18500000.0
2009-04-15 08:26:00,65.272,65.288,65.262,65.28,17690000.0
2009-04-15 08:27:00,65.271,65.271,65.251,65.257,10350000.0
2009-04-15 08:28:00,65.25,65.259,65.244,65.245,13190000.0
2009-04-15 08:29:00,65.262,65.273,65.251,65.258,13180000.0
2009-04-15 08:30:00,65.28,65.301,65.278,65.301,10270000.0
2009-04-15 08:31:00,65.28,65.296,65.272,65.274,17460000.0
2009-04-15 08:32:00,65.278,65.28,65.257,65.265,17140000.0
2009-04-15 08:33:00,65.29,65.293,65.269,65.293,13720000.0
2009-04-15 08:34:00,65.274,65.282,65.263,65.27,21250000.0
2009-04-15 08:35:00,65.273,65.306,65.273,65.292,12410000.0
2009-04-15 08:36:00,65.329,65.341,65.317,65.335,17130000.0
2009-04-15 08:37:00,65.345,65.371,65.337,65.371,13530000.0
2009-04-15 08:38:00,65.355,65.359,65.352,65.357,9970000.0
2009-04-15 08:39:00,65.36,65.36,65.335,65.339,9800000.0
2009-04-15 08:40:00,65.363,65.368,65.35,65.35,21790000.0
2009-04-15 08:41:00,65.361,65.366,65.345,65.366,13380000.0
2009-04-15 08:42:00,65.391,65.395,65.384,65.387,14650000.0
2009-04-15 08:43:00,65.365,65.385,65.362,65.385,15030000.0
2009-04-15 08:44:00,65.382,65.382,65.365,65.369,11010000.0
2009-04-15 08:45:00,65.374,65.374,65.353,65.353,9810000.0
2009-04-15 08:46:00,65.353,65.353,65.337,65.342,10330000.0
2009-04-15 08:47:00,65.335,65.353,65.335,65.353,9470000.0
2009-04-15 08:48:00,65.365,65.372,65.355,65.364,13830000.0
2009-04-15 08:49:00,65.371,65.38,65.364,65.37,12960000.0
2009-04-15 08:50:00,65.39,65.394,65.374,65.382,19970000.0
2009-04-15 08:51:00,65.38,65.38,65.345,65.373,15250000.0
2009-04-15 08:52:00,65.388,65.391,65.372,65.384,10750000.0
2009-04-15 08:53:00,65.382,65.392,65.382,65.385,14850000.0
2009-04-15 08:54:00,65.377,65.377,65.348,65.348,11540000.0
2009-04-15 08:55:00,65.342,65.361,65.342,65.355,16230000.0
2009-04-15 08:56:00,65.36,65.367,65.349,65.36,12840000.0
2009-04-15 08:57:00,65.366,65.391,65.366,65.387,14920000.0
2009-04-15 08:58:00,65.377,65.405,65.375,65.402,9960000.0
2009-04-15 08:59:00,65.419,65.429,65.415,65.424,12320000.0
2009-04-15 09:00:00,65.43,65.488,65.43,65.488,10720000.0
2009-04-15 09:01:00,65.478,65.498,65.465,65.494,19640000.0
2009-04-15 09:02:00,65.49,65.502,65.476,65.495,14540000.0
2009-04-15 09:03:00,65.498,65.498,65.471,65.492,15620000.0
2009-04-15 09:04:00,65.501,65.511,65.481,65.493,13750000.0
2009-04-15 09:05:00,65.493,65.501,65.472,65.476,11310000.0
2009-04-15 09:06:00,65.479,65.479,65.462,65.467,15620000.0
2009-04-15 09:07:00,65.476,65.489,65.468,65.486,19180000.0
2009-04-15 09:08:00,65.473,65.517,65.473,65.482,14670000.0
2009-04-15 09:09:00,65.504,65.504,65.481,65.481,18100000.0
2009-04-15 09:10:00,65.487,65.492,65.477,65.491,10700000.0
2009-04-15 09:11:00,65.49,65.497,65.478,65.478,9290000.0
2009-04-15 09:12:00,65.489,65.489,65.451,65.451,13500000.0
2009-04-15 09:13:00,65.455,65.466,65.448,65.461,13890000.0
2009-04-15 09:14:00,65.462,65.495,65.462,65.477,24340000.0
2009-04-15 09:15:00,65.487,65.497,65.479,65.497,19240000.0
2009-04-15 09:16:00,65.49,65.502,65.49,65.498,11730000.0
2009-04-15 09:17:00,65.494,65.494,65.471,65.479,10940000.0
2009-04-15 09:18:00,65.528,65.545,65.509,65.545,19560000.0
2009-04-15 09:19:00,65.545,65.545,65.535,65.535,9210000.0
2009-04-15 09:20:00,65.544,65.578,65.544,65.558,15240000.0
2009-04-15 09:21:00,65.55,65.55,65.521,65.543,9810000.0
2009-04-15 09:22:00,65.553,65.553,65.524,65.532,9020000.0
2009-04-15 09:23:00,65.539,65.543,65.527,65.527,17500000.0
2009-04-15 09:24:00,65.557,65.557,65.521,65.522,12430000.0
2009-04-15 09:25:00,65.537,65.548,65.516,65.516,13980000.0
2009-04-15 09:26:00,65.532,65.532,65.502,65.502,15850000.0
2009-04-15 09:27:00,65.528,65.528,65.491,65.506,16560000.0
2009-04-15 09:28:00,65.532,65.536,65.51,65.53,15670000.0
2009-04-15 09:29:00,65.52,65.534,65.51,65.51,12590000.0
2009-04-15 09:30:00,65.536,65.536,65.503,65.503,14880000.0
2009-04-15 09:31:00,65.529,65.53,65.516,65.516,15030000.0
2009-04-15 09:32:00,65.533,65.543,65.527,65.538,21150000.0
2009-04-15 09:33:00,65.521,65.533,65.506,65.506,19840000.0
2009-04-15 09:34:00,65.494,65.504,65.48,65.481,20920000.0
2009-04-15 09:35:00,65.501,65.501,65.459,65.461,18630000.0
2009-04-15 09:36:00,65.455,65.462,65.449,65.453,14870000.0
2009-04-15 09:37:00,65.464,65.467,65.445,65.445,11470000.0
2009-04-15 09:38:00,65.445,65.467,65.443,65.467,12580000.0
2009-04-15 09:39:00,65.454,65.454,65.436,65.436,7700000.0
2009-04-15 09:40:00,65.434,65.457,65.434,65.447,14170000.0
2009-04-15 09:41:00,65.434,65.456,65.434,65.456,16240000.0
2009-04-15 09:42:00,65.495,65.495,65.467,65.478,13940000.0
2009-04-15 09:43:00,65.466,65.481,65.449,65.451,13370000.0
2009-04-15 09:44:00,65.468,65.468,65.445,65.446,10930000.0
2009-04-15 09:45:00,65.455,65.456,65.426,65.452,18720000.0
2009-04-15 09:46:00,65.46,65.485,65.448,65.485,16580000.0
2009-04-15 09:47:00,65.47,65.498,65.463,65.498,14500000.0
2009-04-15 09:48:00,65.503,65.506,65.488,65.499,20550000.0
2009-04-15 09:49:00,65.494,65.514,65.494,65.509,17360000.0
2009-04-15 09:50:00,65.501,65.552,65.501,65.552,17170000.0
2009-04-15 09:51:00,65.57,65.57,65.545,65.547,15050000.0
2009-04-15 09:52:00,65.563,65.58,65.553,65.558,18340000.0
2009-04-15 09:53:00,65.553,65.562,65.545,65.562,15670000.0
2009-04-15 09:54:00,65.579,65.579,65.56,65.56,10740000.0
2009-04-15 09:55:00,65.573,65.579,65.567,65.569,11090000.0
2009-04-15 09:56:00,65.584,65.589,65.578,65.58,14830000.0
2009-04-15 09:57:00,65.597,65.597,65.572,65.582,14210000.0
2009-04-15 09:58:00,65.583,65.62,65.575,65.62,20180000.0
2009-04-15 09:59:00,65.625,65.631,65.603,65.622,13720000.0
2009-04-15 10:00:00,65.623,65.659,65.623,65.658,8650000.0
2009-04-15 10:01:00,65.662,65.667,65.642,65.651,19620000.0
2009-04-15 10:02:00,65.634,65.639,65.62,65.638,11320000.0
2009-04-15 10:03:00,65.632,65.632,65.603,65.614,11510000.0
2009-04-15 10:04:00,65.625,65.627,65.61,65.627,15960000.0
2009-04-15 10:05:00,65.63,65.637,65.623,65.635,12320000.0
2009-04-15 10:06:00,65.643,65.673,65.628,65.673,19560000.0
2009-04-15 10:07:00,65.685,65.698,65.667,65.667,13330000.0
2009-04-15 10:08:00,65.69,65.706,65.682,65.702,15820000.0
2009-04-15 10:09:00,65.738,65.748,65.715,65.745,11830000.0
2009-04-15 10:10:00,65.724,65.741,65.723,65.739,9960000.0
2009-04-15 10:11:00,65.748,65.771,65.727,65.727,13560000.0
2009-04-15 10:12:00,65.738,65.738,65.696,65.706,14210000.0
2009-04-15 10:13:00,65.719,65.719,65.688,65.688,15330000.0
2009-04-15 10:14:00,65.687,65.704,65.683,65.701,13070000.0
2009-04-15 10:15:00,65.752,65.752,65.716,65.731,14690000.0
2009-04-15 10:16:00,65.751,65.765,65.745,65.747,17100000.0
2009-04-15 10:17:00,65.739,65.754,65.73,65.74,13940000.0
2009-04-15 10:18:00,65.759,65.759,65.713,65.717,12830000.0
2009-04-15 10:19:00,65.701,65.704,65.691,65.693,8080000.0
2009-04-15 10:20:00,65.694,65.698,65.684,65.698,14130000.0
2009-04-15 10:21:00,65.719,65.719,65.682,65.682,16160000.0
2009-04-15 10:22:00,65.69,65.69,65.675,65.676,12440000.0
2009-04-15 10:23:00,65.699,65.706,65.682,65.702,15940000.0
2009-04-15 10:24:00,65.726,65.735,65.694,65.735,11080000.0
2009-04-15 10:25:00,65.719,65.728,65.711,65.713,15430000.0
2009-04-15 10:26:00,65.697,65.708,65.689,65.707,20890000.0
2009-04-15 10:27:00,65.713,65.722,65.687,65.687,11310000.0
2009-04-15 10:28:00,65.693,65.702,65.686,65.696,14320000.0
2009-04-15 10:29:00,65.701,65.707,65.692,65.705,17520000.0
2009-04-15 10:30:00,65.703,65.703,65.681,65.684,7750000.0
2009-04-15 10:31:00,65.671,65.698,65.671,65.697,21110000.0
2009-04-15 10:32:00,65.693,65.702,65.683,65.702,9990000.0
2009-04-15 10:33:00,65.708,65.719,65.695,65.719,8500000.0
2009-04-15 10:34:00,65.727,65.728,65.72,65.728,9030000.0
2009-04-15 10:35:00,65.727,65.732,65.716,65.717,16070000.0
2009-04-15 10:36:00,65.72,65.727,65.714,65.718,15970000.0
2009-04-15 10:37:00,65.699,65.744,65.699,65.744,17500000.0
2009-04-15 10:38:00,65.742,65.766,65.742,65.761,8530000.0
2009-04-15 10:39:00,65.773,65.805,65.768,65.805,12100000.0
2009-04-15 10:40:00,65.792,65.802,65.777,65.79,20970000.0
2009-04-15 10:41:00,65.785,65.807,65.78,65.794,12960000.0
2009-04-15 10:42:00,65.819,65.819,65.798,65.805,11450000.0
2009-04-15 10:43:00,65.809,65.847,65.809,65.841,12770000.0
2009-04-15 10:44:00,65.85,65.851,65.824,65.851,17170000.0
2009-04-15 10:45:00,65.846,65.869,65.841,65.869,9200000.0
2009-04-15 10:46:00,65.895,65.895,65.872,65.883,20840000.0
2009-04-15 10:47:00,65.883,65.889,65.874,65.882,15660000.0
2009-04-15 10:48:00,65.918,65.94,65.901,65.901,16000000.0
2009-04-15 10:49:00,65.887,65.916,65.869,65.869,18630000.0
2009-04-15 10:50:00,65.875,65.907,65.872,65.898,10710000.0
2009-04-15 10:51:00,65.902,65.911,65.886,65.886,14540000.0
2009-04-15 10:52:00,65.881,65.914,65.877,65.914,20500000.0
2009-04-15 10:53:00,65.909,65.938,65.908,65.934,21290000.0
2009-04-15 10:54:00,65.956,65.956,65.913,65.947,12480000.0
2009-04-15 10:55:00,65.96,65.985,65.941,65.985,18500000.0
2009-04-15 10:56:00,65.97,65.989,65.97,65.979,17140000.0
2009-04-15 10:57:00,65.993,65.994,65.977,65.977,12590000.0
2009-04-15 10:58:00,65.977,65.977,65.954,65.956,8680000.0
2009-04-15 10:59:00,65.954,65.978,65.954,65.976,18060000.0
2009-04-15 11:00:00,65.992,65.992,65.953,65.965,10180000.0
2009-04-15 11:01:00,65.94,65.953,65.94,65.948,12440000.0
2009-04-15 11:02:00,65.974,65.977,65.954,65.965,15630000.0
2009-04-15 11:03:00,65.985,65.985,65.956,65.956,8830000.0
2009-04-15 11:04:00,65.955,65.958,65.951,65.956,14540000.0
2009-04-15 11:05:00,65.928,65.946,65.918,65.927,15780000.0
2009-04-15 11:06:00,65.95,65.95,65.9,65.9,9990000.0
2009-04-15 11:07:00,65.911,65.931,65.902,65.928,19930000.0
2009-04-15 11:08:00,65.902,65.917,65.892,65.91,16120000.0
2009-04-15 11:09:00,65.906,65.906,65.89,65.898,22430000.0
2009-04-15 11:10:00,65.917,65.917,65.904,65.917,13000000.0
2009-04-15 11:11:00,65.906,65.919,65.906,65.911,18080000.0
2009-04-15 11:12:00,65.928,65.928,65.901,65.907,16400000.0
2009-04-15 11:13:00,65.89,65.89,65.849,65.879,11280000.0
2009-04-15 11:14:00,65.853,65.87,65.853,65.87,10370000.0
2009-04-15 11:15:00,65.889,65.889,65.852,65.865,13040000.0
2009-04-15 11:16:00,65.864,65.871,65.85,65.852,14910000.0
2009-04-15 11:17:00,65.827,65.844,65.819,65.824,16010000.0
2009-04-15 11:18:00,65.839,65.839,65.796,65.813,11120000.0
2009-04-15 11:19:00,65.825,65.841,65.813,65.836,14840000.0
2009-04-15 11:20:00,65.843,65.851,65.836,65.849,13010000.0
2009-04-15 11:21:00,65.868,65.885,65.857,65.869,14680000.0
2009-04-15 11:22:00,65.862,65.864,65.849,65.849,12660000.0
2009-04-15 11:23:00,65.862,65.868,65.851,65.851,23970000.0
2009-04-15 11:24:00,65.864,65.864,65.856,65.858,14120000.0
2009-04-15 11:25:00,65.866,65.866,65.847,65.862,14920000.0
2009-04-15 11:26:00,65.865,65.867,65.854,65.866,11880000.0
2009-04-15 11:27:00,65.879,65.879,65.847,65.879,16710000.0
2009-04-15 11:28:00,65.865,65.865,65.844,65.849,18940000.0
2009-04-15 11:29:00,65.826,65.846,65.822,65.84,16000000.0
2009-04-15 11:30:00,65.847,65.857,65.83,65.854,15480000.0
2009-04-15 11:31:00,65.852,65.878,65.841,65.877,18480000.0
2009-04-15 11:32:00,65.861,65.863,65.835,65.85,16950000.0
2009-04-15 11:33:00,65.892,65.899,65.867,65.882,11690000.0
2009-04-15 11:34:00,65.874,65.9,65.866,65.9,14510000.0
2009-04-15 11:35:00,65.869,65.904,65.869,65.904,9590000.0
2009-04-15 11:36:00,65.91,65.916,65.888,65.916,19730000.0
2009-04-15 11:37:00,65.906,65.924,65.895,65.919,23130000.0
2009-04-15 11:38:00,65.933,65.949,65.933,65.949,17510000.0
2009-04-15 11:39:00,65.953,65.953,65.899,65.911,18680000.0
2009-04-15 11:40:00,65.909,65.909,65.884,65.903,13150000.0
2009-04-15 11:41:00,65.882,65.919,65.882,65.919,13970000.0
2009-04-15 11:42:00,65.916,65.919,65.882,65.882,21860000.0
2009-04-15 11:43:00,65.9,65.9,65.869,65.877,13760000.0
2009-04-15 11:44:00,65.869,65.886,65.862,65.883,12960000.0
2009-04-15 11:45:00,65.908,65.908,65.883,65.891,17360000.0
2009-04-15 11:46:00,65.904,65.904,65.89,65.89,9210000.0
2009-04-15 11:47:00,65.879,65.892,65.876,65.88,18970000.0
2009-04-15 11:48:00,65.9,65.9,65.875,65.877,17890000.0
2009-04-15 11:49:00,65.881,65.885,65.876,65.877,16530000.0
2009-04-15 11:50:00,65.855,65.867,65.855,65.867,12400000.0
2009-04-15 11:51:00,65.881,65.881,65.868,65.874,11460000.0
2009-04-15 11:52:00,65.861,65.873,65.861,65.864,15100000.0
2009-04-15 11:53:00,65.874,65.875,65.867,65.869,13190000.0
2009-04-15 11:54:00,65.899,65.899,65.879,65.881,8820000.0
2009-04-15 11:55:00,65.882,65.894,65.882,65.885,12440000.0
2009-04-15 11:56:00,65.88,65.892,65.88,65.884,13040000.0
2009-04-15 11:57:00,65.91,65.91,65.881,65.896,17180000.0
2009-04-15 11:58:00,65.879,65.892,65.877,65.884,10190000.0
2009-04-15 11:59:00,65.881,65.897,65.881,65.889,17180000.0
2009-04-15 12:00:00,65.884,65.901,65.884,65.899,11650000.0
2009-04-15 12:01:00,65.883,65.898,65.872,65.872,17840000.0
2009-04-15 12:02:00,65.883,65.897,65.883,65.89,9280000.0
2009-04-15 12:03:00,65.897,65.897,65.887,65.887,3190000.0
2009-04-15 12:04:00,65.888,65.91,65.882,65.91,11690000.0
2009-04-15 12:05:00,65.891,65.904,65.891,65.891,17140000.0
2009-04-15 12:06:00,65.902,65.902,65.888,65.897,11460000.0
2009-04-15 12:07:00,65.9,65.9,65.876,65.878,8830000.0
2009-04-15 12:08:00,65.872,65.893,65.872,65.893,17650000.0
2009-04-15 12:09:00,65.91,65.917,65.903,65.917,9290000.0
2009-04-15 12:10:00,65.922,65.922,65.909,65.911,11280000.0
2009-04-15 12:11:00,65.94,65.942,65.919,65.93,19220000.0
2009-04-15 12:12:00,65.946,65.95,65.913,65.924,16340000.0
2009-04-15 12:13:00,65.927,65.932,65.921,65.923,14170000.0
2009-04-15 12:14:00,65.923,65.928,65.907,65.919,13560000.0
2009-04-15 12:15:00,65.937,65.937,65.903,65.917,13900000.0
2009-04-15 12:16:00,65.913,65.943,65.913,65.942,9400000.0
2009-04-15 12:17:00,65.916,65.932,65.904,65.912,22940000.0
2009-04-15 12:18:00,65.934,65.934,65.91,65.92,14870000.0
2009-04-15 12:19:00,65.933,65.939,65.921,65.924,12400000.0
2009-04-15 12:20:00,65.914,65.94,65.914,65.94,11120000.0
2009-04-15 12:21:00,65.919,65.932,65.915,65.932,10520000.0
2009-04-15 12:22:00,65.922,65.922,65.898,65.898,19780000.0
2009-04-15 12:23:00,65.914,65.914,65.892,65.892,9800000.0
2009-04-15 12:24:00,65.911,65.917,65.876,65.881,17930000.0
2009-04-15 12:25:00,65.892,65.897,65.866,65.866,10740000.0
2009-04-15 12:26:00,65.862,65.862,65.831,65.834,11350000.0
2009-04-15 12:27:00,65.847,65.847,65.827,65.827,10780000.0
2009-04-15 12:28:00,65.825,65.847,65.815,65.847,9070000.0
2009-04-15 12:29:00,65.864,65.874,65.855,65.871,18870000.0
2009-04-15 12:30:00,65.89,65.89,65.874,65.877,9660000.0
2009-04-15 12:31:00,65.843,65.871,65.843,65.866,15890000.0
2009-04-15 12:32:00,65.874,65.889,65.859,65.882,15800000.0
2009-04-15 12:33:00,65.907,65.907,65.886,65.886,10520000.0
2009-04-15 12:34:00,65.879,65.895,65.879,65.89,15020000.0
2009-04-15 12:35:00,65.891,65.891,65.876,65.876,6580000.0
2009-04-15 12:36:00,65.91,65.91,65.862,65.862,14880000.0
2009-04-15 12:37:00,65.861,65.861,65.835,65.835,18080000.0
2009-04-15 12:38:00,65.835,65.849,65.825,65.849,13780000.0
2009-04-15 12:39:00,65.851,65.868,65.844,65.866,11310000.0
2009-04-15 12:40:00,65.898,65.92,65.885,65.91,13750000.0
2009-04-15 12:41:00,65.958,65.965,65.934,65.955,17750000.0
2009-04-15 12:42:00,65.974,65.974,65.941,65.946,16080000.0
2009-04-15 12:43:00,65.96,65.979,65.946,65.979,8840000.0
2009-04-15 12:44:00,65.989,65.989,65.964,65.964,10550000.0
2009-04-15 12:45:00,65.979,65.982,65.96,65.982,10380000.0
2009-04-15 12:46:00,65.986,65.986,65.959,65.959,20930000.0
2009-04-15 12:47:00,65.963,65.978,65.963,65.978,9290000.0
2009-04-15 12:48:00,65.991,65.991,65.958,65.963,10330000.0
2009-04-15 12:49:00,65.975,65.975,65.962,65.967,7530000.0
2009-04-15 12:50:00,65.947,65.973,65.947,65.973,21490000.0
2009-04-15 12:51:00,65.957,65.971,65.957,65.964,7890000.0
2009-04-15 12:52:00,65.954,65.963,65.954,65.959,9770000.0
2009-04-15 12:53:00,65.973,65.992,65.972,65.972,15210000.0
2009-04-15 12:54:00,65.991,65.991,65.96,65.97,22140000.0
2009-04-15 12:55:00,65.953,65.969,65.944,65.955,17880000.0
2009-04-15 12:56:00,65.949,65.954,65.936,65.952,11450000.0
2009-04-15 12:57:00,65.955,65.955,65.918,65.93,13780000.0
2009-04-15 12:58:00,65.94,65.942,65.927,65.927,14680000.0
2009-04-15 12:59:00,65.925,65.947,65.925,65.931,9400000.0
2009-04-15 13:00:00,65.94,65.966,65.94,65.961,8260000.0
2009-04-15 13:01:00,65.969,65.969,65.943,65.961,14840000.0
2009-04-15 13:02:00,65.954,65.956,65.942,65.948,17980000.0
2009-04-15 13:03:00,65.975,65.975,65.944,65.957,14880000.0
2009-04-15 13:04:00,65.963,65.963,65.939,65.939,14870000.0
2009-04-15 13:05:00,65.938,65.967,65.938,65.967,16430000.0
2009-04-15 13:06:00,65.968,66.035,65.968,66.035,14510000.0
2009-04-15 13:07:00,66.007,66.072,66.007,66.072,21260000.0
2009-04-15 13:08:00,66.05,66.07,66.04,66.058,19470000.0
2009-04-15 13:09:00,66.077,66.083,66.066,66.066,9850000.0
2009-04-15 13:10:00,66.06,66.06,66.047,66.05,14690000.0
2009-04-15 13:11:00,66.064,66.073,66.039,66.039,19000000.0
2009-04-15 13:12:00,66.066,66.079,66.044,66.052,17480000.0
2009-04-15 13:13:00,66.066,66.086,66.063,66.086,18450000.0
2009-04-15 13:14:00,66.099,66.099,66.072,66.093,13890000.0
2009-04-15 13:15:00,66.085,66.099,66.08,66.099,13000000.0
2009-04-15 13:16:00,66.094,66.109,66.087,66.087,14540000.0
2009-04-15 13:17:00,66.093,66.098,66.08,66.093,13150000.0
2009-04-15 13:18:00,66.113,66.113,66.078,66.078,10220000.0
2009-04-15 13:19:00,66.055,66.089,66.055,66.088,13900000.0
2009-04-15 13:20:00,66.071,66.071,66.061,66.068,9240000.0
2009-04-15 13:21:00,66.08,66.08,66.053,66.066,16800000.0
2009-04-15 13:22:00,66.052,66.072,66.05,66.055,13190000.0
2009-04-15 13:23:00,66.048,66.073,66.046,66.073,7560000.0
2009-04-15 13:24:00,66.101,66.101,66.07,66.071,15210000.0
2009-04-15 13:25:00,66.083,66.093,66.056,66.056,13700000.0
2009-04-15 13:26:00,66.063,66.063,66.052,66.058,14690000.0
2009-04-15 13:27:00,66.08,66.08,66.064,66.071,12250000.0
2009-04-15 13:28:00,66.055,66.089,66.055,66.087,18030000.0
2009-04-15 13:29:00,66.067,66.075,66.049,66.058,20030000.0
2009-04-15 13:30:00,66.056,66.056,66.024,66.052,12990000.0
2009-04-15 13:31:00,66.065,66.067,66.054,66.067,9810000.0
2009-04-15 13:32:00,66.051,66.069,66.051,66.058,12050000.0
2009-04-15 13:33:00,66.093,66.102,66.059,66.088,19940000.0
2009-04-15 13:34:00,66.098,66.112,66.089,66.106,19720000.0
2009-04-15 13:35:00,66.144,66.156,66.144,66.156,4130000.0
2009-04-15 13:36:00,66.201,66.201,66.143,66.155,16520000.0
2009-04-15 13:37:00,66.146,66.162,66.132,66.132,19840000.0
2009-04-15 13:38:00,66.14,66.142,66.089,66.089,11310000.0
2009-04-15 13:39:00,66.11,66.11,66.078,66.087,21760000.0
2009-04-15 13:40:00,66.089,66.119,66.089,66.113,17740000.0
2009-04-15 13:41:00,66.097,66.114,66.094,66.094,13570000.0
2009-04-15 13:42:00,66.113,66.113,66.09,66.102,9590000.0
2009-04-15 13:43:00,66.116,66.116,66.094,66.095,11490000.0
2009-04-15 13:44:00,66.095,66.125,66.095,66.125,16150000.0
2009-04-15 13:45:00,66.111,66.111,66.097,66.109,8910000.0
2009-04-15 13:46:00,66.11,66.119,66.101,66.104,20040000.0
2009-04-15 13:47:00,66.122,66.122,66.091,66.097,15790000.0
2009-04-15 13:48:00,66.108,66.108,66.089,66.098,10520000.0
2009-04-15 13:49:00,66.101,66.105,66.085,66.105,14460000.0
2009-04-15 13:50:00,66.108,66.122,66.103,66.11,21670000.0
2009-04-15 13:51:00,66.123,66.123,66.083,66.099,22510000.0
2009-04-15 13:52:00,66.091,66.098,66.085,66.095,20070000.0
2009-04-15 13:53:00,66.103,66.103,66.086,66.086,11640000.0
2009-04-15 13:54:00,66.1,66.1,66.089,66.099,12290000.0
2009-04-15 13:55:00,66.098,66.105,66.072,66.072,14460000.0
2009-04-15 13:56:00,66.082,66.082,66.046,66.046,18630000.0
2009-04-15 13:57:00,66.052,66.052,66.018,66.024,22360000.0
2009-04-15 13:58:00,66.036,66.049,66.029,66.046,12250000.0
2009-04-15 13:59:00,66.056,66.067,66.028,66.061,18780000.0
2009-04-15 14:00:00,66.081,66.108,66.074,66.108,18180000.0
2009-04-15 14:01:00,66.098,66.112,66.085,66.085,18370000.0
2009-04-15 14:02:00,66.089,66.097,66.072,66.097,16710000.0
2009-04-15 14:03:00,66.122,66.122,66.089,66.097,19380000.0
2009-04-15 14:04:00,66.108,66.118,66.09,66.1,11690000.0
2009-04-15 14:05:00,66.098,66.103,66.075,66.099,23770000.0
2009-04-15 14:06:00,66.09,66.09,66.047,66.065,12290000.0
2009-04-15 14:07:00,66.06,66.063,66.016,66.016,13740000.0
2009-04-15 14:08:00,66.031,66.032,66.017,66.017,17690000.0
2009-04-15 14:09:00,66.025,66.025,65.972,65.972,14290000.0
2009-04-15 14:10:00,65.984,65.984,65.888,65.888,16340000.0
2009-04-15 14:11:00,65.909,65.909,65.876,65.897,16800000.0
2009-04-15 14:12:00,65.907,65.907,65.878,65.899,11080000.0
2009-04-15 14:13:00,65.902,65.933,65.898,65.909,21910000.0
2009-04-15 14:14:00,65.919,65.934,65.912,65.93,13530000.0
2009-04-15 14:15:00,65.94,65.94,65.914,65.939,13010000.0
2009-04-15 14:16:00,65.932,65.971,65.932,65.97,16380000.0
2009-04-15 14:17:00,65.933,65.952,65.93,65.934,12390000.0
2009-04-15 14:18:00,65.945,65.945,65.907,65.909,12580000.0
2009-04-15 14:19:00,65.914,65.945,65.902,65.928,20390000.0
2009-04-15 14:20:00,65.91,65.945,65.91,65.945,15020000.0
2009-04-15 14:21:00,65.948,65.979,65.936,65.979,12470000.0
2009-04-15 14:22:00,65.99,65.99,65.96,65.978,18030000.0
2009-04-15 14:23:00,65.999,66.007,65.982,65.992,14680000.0
2009-04-15 14:24:00,66.027,66.027,65.996,66.003,9260000.0
2009-04-15 14:25:00,66.012,66.014,66.004,66.014,11760000.0
2009-04-15 14:26:00,66.008,66.027,66.003,66.027,10700000.0
2009-04-15 14:27:00,66.032,66.032,65.995,66.013,14120000.0
2009-04-15 14:28:00,66.001,66.019,65.969,65.969,15400000.0
2009-04-15 14:29:00,65.976,65.995,65.942,65.942,13930000.0
2009-04-15 14:30:00,65.999,66.02,65.98,66.018,16200000.0
2009-04-15 14:31:00,66.056,66.069,66.023,66.03,22590000.0
2009-04-15 14:32:00,66.044,66.049,66.009,66.009,14850000.0
2009-04-15 14:33:00,66.038,66.038,66.009,66.026,17720000.0
2009-04-15 14:34:00,66.014,66.043,66.012,66.018,14280000.0
2009-04-15 14:35:00,66.014,66.023,66.009,66.014,13000000.0
2009-04-15 14:36:00,66.042,66.042,66.002,66.008,16420000.0
2009-04-15 14:37:00,66.004,66.038,66.004,66.028,14650000.0
2009-04-15 14:38:00,66.004,66.028,66.001,66.028,12450000.0
2009-04-15 14:39:00,66.032,66.032,65.986,65.989,9990000.0
2009-04-15 14:40:00,66.01,66.04,65.996,66.04,24300000.0
2009-04-15 14:41:00,66.021,66.05,66.021,66.037,16520000.0
2009-04-15 14:42:00,66.033,66.047,66.028,66.034,16950000.0
2009-04-15 14:43:00,66.026,66.065,66.026,66.064,14510000.0
2009-04-15 14:44:00,66.061,66.072,66.05,66.061,13000000.0
2009-04-15 14:45:00,66.065,66.065,66.021,66.028,13780000.0
2009-04-15 14:46:00,66.031,66.049,66.031,66.044,9580000.0
2009-04-15 14:47:00,66.047,66.047,66.022,66.022,18380000.0
2009-04-15 14:48:00,66.039,66.049,66.022,66.049,14080000.0
2009-04-15 14:49:00,66.037,66.042,66.033,66.033,12610000.0
2009-04-15 14:50:00,66.038,66.053,66.038,66.05,13560000.0
2009-04-15 14:51:00,66.058,66.061,66.044,66.058,15220000.0
2009-04-15 14:52:00,66.085,66.091,66.067,66.091,14100000.0
2009-04-15 14:53:00,66.079,66.086,66.066,66.069,19060000.0
2009-04-15 14:54:00,66.061,66.063,66.042,66.042,18210000.0
2009-04-15 14:55:00,66.038,66.056,66.035,66.054,14450000.0
2009-04-15 14:56:00,66.064,66.073,66.044,66.044,19380000.0
2009-04-15 14:57:00,66.071,66.071,66.049,66.053,7370000.0
2009-04-15 14:58:00,66.041,66.073,66.041,66.07,14140000.0
2009-04-15 14:59:00,66.066,66.078,66.064,66.069,13900000.0
2009-04-15 15:00:00,66.071,66.092,66.059,66.083,13230000.0
2009-04-15 15:01:00,66.076,66.096,66.072,66.072,10600000.0
2009-04-15 15:02:00,66.068,66.093,66.068,66.093,14460000.0
2009-04-15 15:03:00,66.134,66.139,66.107,66.127,13930000.0
2009-04-15 15:04:00,66.11,66.128,66.11,66.128,13010000.0
2009-04-15 15:05:00,66.13,66.162,66.123,66.162,17310000.0
2009-04-15 15:06:00,66.182,66.186,66.148,66.152,19940000.0
2009-04-15 15:07:00,66.125,66.161,66.125,66.159,17140000.0
2009-04-15 15:08:00,66.146,66.157,66.142,66.151,12960000.0
2009-04-15 15:09:00,66.167,66.215,66.158,66.202,20030000.0
2009-04-15 15:10:00,66.208,66.208,66.188,66.191,21780000.0
2009-04-15 15:11:00,66.179,66.213,66.179,66.213,7600000.0
2009-04-15 15:12:00,66.241,66.262,66.218,66.262,21820000.0
2009-04-15 15:13:00,66.249,66.251,66.212,66.219,22720000.0
2009-04-15 15:14:00,66.22,66.22,66.202,66.202,13790000.0
2009-04-15 15:15:00,66.21,66.21,66.153,66.156,12650000.0
2009-04-15 15:16:00,66.166,66.18,66.146,66.154,103530000.0
2009-04-15 15:17:00,66.134,66.134,66.106,66.132,73150000.0
2009-04-15 15:18:00,66.133,66.133,66.097,66.099,112990000.0
2009-04-15 15:19:00,66.105,66.105,66.069,66.089,132990000.0
2009-04-15 15:20:00,66.078,66.086,66.068,66.08,109570000.0
2009-04-15 15:21:00,66.092,66.097,66.074,66.097,116640000.0
2009-04-15 15:22:00,66.091,66.091,66.047,66.067,55350000.0
2009-04-15 15:23:00,66.057,66.074,66.046,66.061,25980000.0
2009-04-15 15:24:00,66.087,66.087,66.066,66.077,16450000.0
2009-04-15 15:25:00,66.081,66.083,66.065,66.068,17080000.0
2009-04-15 15:26:00,66.071,66.079,66.058,66.071,72790000.0
2009-04-15 15:27:00,66.084,66.124,66.073,66.12,101140000.0
2009-04-15 15:28:00,66.129,66.129,66.077,66.096,107730000.0
2009-04-15 15:29:00,66.098,66.106,66.087,66.088,110280000.0
2009-04-15 15:30:00,66.105,66.122,66.095,66.105,78450000.0
2009-04-15 15:31:00,66.102,66.104,66.087,66.09,102020000.0
2009-04-15 15:32:00,66.069,66.087,66.064,66.078,18490000.0
2009-04-15 15:33:00,66.081,66.081,66.031,66.048,54450000.0
2009-04-15 15:34:00,66.046,66.056,66.025,66.025,128050000.0
2009-04-15 15:35:00,66.024,66.034,66.0,66.034,100950000.0
2009-04-15 15:36:00,66.009,66.034,66.005,66.034,53720000.0
2009-04-15 15:37:00,66.024,66.037,66.006,66.024,112290000.0
2009-04-15 15:38:00,66.012,66.031,66.012,66.031,96240000.0
2009-04-15 15:39:00,66.034,66.034,66.012,66.012,103550000.0
2009-04-15 15:40:00,66.032,66.032,66.004,66.014,121120000.0
2009-04-15 15:41:00,66.023,66.026,66.008,66.016,78310000.0
2009-04-15 15:42:00,66.041,66.041,66.011,66.026,53490000.0
2009-04-15 15:43:00,66.015,66.047,66.003,66.042,60570000.0
2009-04-15 15:44:00,66.058,66.078,66.052,66.073,82770000.0
2009-04-15 15:45:00,66.109,66.109,66.066,66.07,100780000.0
2009-04-15 15:46:00,66.086,66.091,66.064,66.078,70690000.0
2009-04-15 15:47:00,66.082,66.093,66.073,66.093,44100000.0
2009-04-15 15:48:00,66.108,66.108,66.05,66.076,66150000.0
2009-04-15 15:49:00,66.072,66.073,66.049,66.073,101770000.0
2009-04-15 15:50:00,66.075,66.084,66.065,66.075,89590000.0
2009-04-15 15:51:00,66.106,66.106,66.064,66.094,64630000.0
2009-04-15 15:52:00,66.094,66.113,66.074,66.104,46270000.0
2009-04-15 15:53:00,66.069,66.117,66.069,66.085,57620000.0
2009-04-15 15:54:00,66.123,66.123,66.107,66.108,79250000.0
2009-04-15 15:55:00,66.127,66.142,66.104,66.134,124370000.0
2009-04-15 15:56:00,66.129,66.14,66.119,66.125,106290000.0
2009-04-15 15:57:00,66.161,66.165,66.125,66.151,124760000.0
2009-04-15 15:58:00,66.136,66.149,66.11,66.123,95740000.0
2009-04-15 15:59:00,66.133,66.2,66.133,66.177,76500000.0
2009-04-15 16:00:00,66.191,66.191,66.138,66.142,59770000.0
2009-04-15 16:01:00,66.127,66.15,66.112,66.13,83440000.0
2009-04-15 16:02:00,66.149,66.162,66.124,66.126,19570000.0
2009-04-15 16:03:00,66.166,66.171,66.13,66.162,72890000.0
2009-04-15 16:04:00,66.166,66.172,66.147,66.151,62730000.0
2009-04-15 16:05:00,66.133,66.16,66.127,66.156,13860000.0
2009-04-15 16:06:00,66.179,66.181,66.148,66.148,131790000.0
2009-04-15 16:07:00,66.146,66.162,66.135,66.151,134940000.0
2009-04-15 16:08:00,66.129,66.156,66.11,66.146,79420000.0
2009-04-15 16:09:00,66.184,66.184,66.155,66.165,92080000.0
2009-04-15 16:10:00,66.172,66.182,66.151,66.151,129960000.0
2009-04-15 16:11:00,66.166,66.185,66.155,66.185,122020000.0
2009-04-15 16:12:00,66.188,66.201,66.167,66.193,113550000.0
2009-04-15 16:13:00,66.181,66.195,66.175,66.178,60930000.0
2009-04-15 16:14:00,66.17,66.19,66.17,66.184,68580000.0
2009-04-15 16:15:00,66.197,66.197,66.177,66.196,67300000.0
2009-04-15 16:16:00,66.188,66.2,66.18,66.192,152090000.0
2009-04-15 16:17:00,66.189,66.192,66.176,66.186,170370000.0
2009-04-15 16:18:00,66.191,66.193,66.159,66.159,113620000.0
2009-04-15 16:19:00,66.149,66.162,66.146,66.149,80030000.0
2009-04-15 16:20:00,66.167,66.179,66.157,66.177,99810000.0
2009-04-15 16:21:00,66.187,66.187,66.161,66.166,9810000.0
2009-04-15 16:22:00,66.181,66.181,66.131,66.131,85220000.0
2009-04-15 16:23:00,66.141,66.15,66.122,66.142,143830000.0
2009-04-15 16:24:00,66.174,66.174,66.133,66.169,155920000.0
2009-04-15 16:25:00,66.147,66.176,66.147,66.176,107980000.0
2009-04-15 16:26:00,66.174,66.186,66.166,66.177,17350000.0
2009-04-15 16:27:00,66.199,66.206,66.187,66.193,111060000.0
2009-04-15 16:28:00,66.202,66.206,66.189,66.206,75910000.0
2009-04-15 16:29:00,66.205,66.232,66.205,66.209,62840000.0
2009-04-15 16:30:00,66.23,66.23,66.198,66.198,68910000.0
2009-04-15 16:31:00,66.184,66.189,66.173,66.176,125880000.0
2009-04-15 16:32:00,66.151,66.174,66.135,66.152,58790000.0
2009-04-15 16:33:00,66.183,66.183,66.141,66.142,122390000.0
2009-04-15 16:34:00,66.13,66.159,66.13,66.155,55280000.0
2009-04-15 16:35:00,66.174,66.174,66.152,66.167,108370000.0
2009-04-15 16:36:00,66.185,66.185,66.147,66.153,82400000.0
2009-04-15 16:37:00,66.137,66.149,66.137,66.149,8330000.0
2009-04-15 16:38:00,66.131,66.139,66.12,66.134,79380000.0
2009-04-15 16:39:00,66.16,66.16,66.129,66.152,94880000.0
2009-04-15 16:40:00,66.152,66.171,66.152,66.168,71360000.0
2009-04-15 16:41:00,66.155,66.166,66.141,66.166,110050000.0
2009-04-15 16:42:00,66.171,66.178,66.16,66.168,15260000.0
2009-04-15 16:43:00,66.174,66.175,66.152,66.175,106340000.0
2009-04-15 16:44:00,66.176,66.182,66.155,66.167,65840000.0
2009-04-15 16:45:00,66.186,66.186,66.155,66.16,28060000.0
2009-04-15 16:46:00,66.174,66.186,66.174,66.176,93160000.0
2009-04-15 16:47:00,66.158,66.176,66.158,66.176,74220000.0
2009-04-15 16:48:00,66.198,66.215,66.178,66.208,91040000.0
2009-04-15 16:49:00,66.199,66.21,66.188,66.188,105150000.0
2009-04-15 16:50:00,66.185,66.185,66.153,66.156,104330000.0
2009-04-15 16:51:00,66.174,66.174,66.153,66.161,56690000.0
2009-04-15 16:52:00,66.151,66.171,66.151,66.171,84750000.0
2009-04-15 16:53:00,66.171,66.171,66.154,66.158,84320000.0
2009-04-15 16:54:00,66.162,66.164,66.144,66.164,124900000.0
2009-04-15 16:55:00,66.164,66.164,66.139,66.142,87340000.0
2009-04-15 16:56:00,66.158,66.163,66.138,66.148,88270000.0
2009-04-15 16:57:00,66.172,66.172,66.118,66.118,65110000.0
2009-04-15 16:58:00,66.116,66.13,66.1,66.117,77480000.0
2009-04-15 16:59:00,66.132,66.14,66.109,66.12,117490000.0
2009-04-15 17:00:00,66.125,66.125,66.102,66.108,96380000.0
2009-04-15 17:01:00,66.128,66.14,66.116,66.127,118860000.0
2009-04-15 17:02:00,66.107,66.123,66.101,66.101,127460000.0
2009-04-15 17:03:00,66.132,66.132,66.104,66.116,138310000.0
2009-04-15 17:04:00,66.122,66.122,66.078,66.087,68410000.0
2009-04-15 17:05:00,66.088,66.09,66.049,66.051,19750000.0
2009-04-15 17:06:00,66.073,66.073,66.041,66.061,72580000.0
2009-04-15 17:07:00,66.056,66.06,66.03,66.047,86570000.0
2009-04-15 17:08:00,66.029,66.061,66.029,66.044,84230000.0
2009-04-15 17:09:00,66.058,66.058,66.019,66.052,103050000.0
2009-04-15 17:10:00,66.084,66.084,66.05,66.068,71590000.0
2009-04-15 17:11:00,66.039,66.06,66.035,66.035,93410000.0
2009-04-15 17:12:00,66.052,66.052,66.012,66.035,90180000.0
2009-04-15 17:13:00,66.013,66.038,66.002,66.002,67840000.0
2009-04-15 17:14:00,66.016,66.035,66.012,66.031,12480000.0
2009-04-15 17:15:00,66.034,66.034,66.002,66.002,70960000.0
2009-04-15 17:16:00,65.99,66.009,65.971,65.989,87320000.0
2009-04-15 17:17:00,65.99,66.001,65.976,65.988,108140000.0
2009-04-15 17:18:00,66.013,66.013,65.984,66.0,108290000.0
2009-04-15 17:19:00,66.003,66.003,65.98,65.997,93060000.0
2009-04-15 17:20:00,65.991,66.017,65.986,65.99,83500000.0
2009-04-15 17:21:00,66.029,66.032,66.007,66.032,64450000.0
2009-04-15 17:22:00,66.032,66.052,66.032,66.039,82400000.0
2009-04-15 17:23:00,66.031,66.054,66.031,66.035,83870000.0
2009-04-15 17:24:00,66.058,66.058,66.027,66.043,99760000.0
2009-04-15 17:25:00,66.04,66.042,66.021,66.03,107200000.0
2009-04-15 17:26:00,66.015,66.018,66.0,66.008,86360000.0
2009-04-15 17:27:00,66.038,66.07,66.018,66.057,62910000.0
2009-04-15 17:28:00,66.041,66.063,66.041,66.05,48120000.0
2009-04-15 17:29:00,66.046,66.082,66.046,66.082,123050000.0
2009-04-15 17:30:00,66.042,66.067,66.034,66.063,146670000.0
2009-04-15 17:31:00,66.068,66.069,66.053,66.062,78330000.0
2009-04-15 17:32:00,66.081,66.081,66.048,66.056,98260000.0
2009-04-15 17:33:00,66.083,66.083,66.053,66.058,110530000.0
2009-04-15 17:34:00,66.052,66.074,66.047,66.047,112970000.0
2009-04-15 17:35:00,66.061,66.1,66.054,66.085,101330000.0
2009-04-15 17:36:00,66.125,66.132,66.107,66.12,62070000.0
2009-04-15 17:37:00,66.129,66.145,66.114,66.145,53690000.0
2009-04-15 17:38:00,66.155,66.155,66.135,66.139,58810000.0
2009-04-15 17:39:00,66.162,66.162,66.103,66.113,63350000.0
2009-04-15 17:40:00,66.099,66.112,66.096,66.108,84580000.0
2009-04-15 17:41:00,66.093,66.121,66.093,66.116,70690000.0
2009-04-15 17:42:00,66.137,66.137,66.131,66.137,97620000.0
2009-04-15 17:43:00,66.117,66.121,66.106,66.115,61670000.0
2009-04-15 17:44:00,66.124,66.124,66.104,66.116,63270000.0
2009-04-15 17:45:00,66.122,66.122,66.093,66.107,88040000.0
2009-04-15 17:46:00,66.089,66.098,66.073,66.073,77320000.0
2009-04-15 17:47:00,66.077,66.083,66.068,66.077,13530000.0
2009-04-15 17:48:00,66.102,66.102,66.074,66.088,97610000.0
2009-04-15 17:49:00,66.068,66.08,66.063,66.068,57490000.0
2009-04-15 17:50:00,66.059,66.07,66.047,66.058,34540000.0
2009-04-15 17:51:00,66.064,66.064,66.051,66.051,74860000.0
2009-04-15 17:52:00,66.042,66.062,66.042,66.043,67440000.0
2009-04-15 17:53:00,66.047,66.053,66.044,66.053,11130000.0
2009-04-15 17:54:00,66.073,66.073,66.037,66.05,39960000.0
2009-04-15 17:55:00,66.065,66.065,66.043,66.056,109080000.0
2009-04-15 17:56:00,66.066,66.066,66.046,66.066,120060000.0
2009-04-15 17:57:00,66.084,66.084,66.055,66.073,94920000.0
2009-04-15 17:58:00,66.106,66.107,66.093,66.093,51310000.0
2009-04-15 17:59:00,66.079,66.092,66.073,66.092,104370000.0
2009-04-15 18:00:00,66.103,66.104,66.092,66.092,96940000.0
2009-04-15 18:01:00,66.098,66.108,66.092,66.092,63330000.0
2009-04-15 18:02:00,66.106,66.109,66.103,66.109,15200000.0
2009-04-15 18:03:00,66.101,66.103,66.085,66.085,34040000.0
2009-04-15 18:04:00,66.094,66.094,66.082,66.082,26140000.0
2009-04-15 18:05:00,66.096,66.096,66.075,66.087,22020000.0
2009-04-15 18:06:00,66.105,66.105,66.075,66.104,57210000.0
2009-04-15 18:07:00,66.114,66.114,66.094,66.11,56730000.0
2009-04-15 18:08:00,66.115,66.123,66.102,66.116,74790000.0
2009-04-15 18:09:00,66.104,66.117,66.087,66.091,98430000.0
2009-04-15 18:10:00,66.108,66.109,66.106,66.108,45800000.0
2009-04-15 18:11:00,66.082,66.102,66.082,66.102,32910000.0
2009-04-15 18:12:00,66.124,66.124,66.078,66.101,63870000.0
2009-04-15 18:13:00,66.096,66.096,66.081,66.081,66450000.0
2009-04-15 18:14:00,66.087,66.087,66.077,66.08,11400000.0
2009-04-15 18:15:00,66.089,66.104,66.084,66.104,79100000.0
2009-04-15 18:16:00,66.101,66.123,66.094,66.098,115100000.0
2009-04-15 18:17:00,66.119,66.141,66.11,66.116,135360000.0
2009-04-15 18:18:00,66.141,66.141,66.116,66.12,14320000.0
2009-04-15 18:19:00,66.134,66.134,66.11,66.119,42400000.0
2009-04-15 18:20:00,66.112,66.154,66.112,66.154,41490000.0
2009-04-15 18:21:00,66.159,66.169,66.145,66.163,43400000.0
2009-04-15 18:22:00,66.147,66.151,66.133,66.146,41900000.0
2009-04-15 18:23:00,66.119,66.146,66.11,66.146,9950000.0
2009-04-15 18:24:00,66.165,66.172,66.146,66.156,37880000.0
2009-04-15 18:25:00,66.131,66.151,66.125,66.151,65380000.0
2009-04-15 18:26:00,66.148,66.15,66.126,66.128,48240000.0
2009-04-15 18:27:00,66.139,66.144,66.115,66.115,16010000.0
2009-04-15 18:28:00,66.122,66.122,66.068,66.081,45680000.0
2009-04-15 18:29:00,66.09,66.105,66.069,66.105,11510000.0
2009-04-15 18:30:00,66.132,66.132,66.105,66.118,71000000.0
2009-04-15 18:31:00,66.11,66.121,66.106,66.11,75910000.0
2009-04-15 18:32:00,66.099,66.101,66.089,66.099,58620000.0
2009-04-15 18:33:00,66.112,66.112,66.094,66.112,57370000.0
2009-04-15 18:34:00,66.122,66.122,66.11,66.115,30550000.0
2009-04-15 18:35:00,66.118,66.121,66.112,66.116,19230000.0
2009-04-15 18:36:00,66.135,66.14,66.119,66.137,43970000.0
2009-04-15 18:37:00,66.139,66.145,66.132,66.145,100020000.0
2009-04-15 18:38:00,66.158,66.158,66.15,66.15,9430000.0
2009-04-15 18:39:00,66.174,66.174,66.15,66.15,55200000.0
2009-04-15 18:40:00,66.159,66.162,66.147,66.152,20330000.0
2009-04-15 18:41:00,66.141,66.15,66.132,66.132,14470000.0
2009-04-15 18:42:00,66.157,66.157,66.131,66.14,34690000.0
2009-04-15 18:43:00,66.128,66.137,66.125,66.137,35180000.0
2009-04-15 18:45:00,66.155,66.155,66.128,66.131,12400000.0
2009-04-15 18:46:00,66.121,66.134,66.121,66.13,90020000.0
2009-04-15 18:47:00,66.119,66.131,66.105,66.125,78180000.0
2009-04-15 18:48:00,66.133,66.133,66.111,66.124,57940000.0
2009-04-15 18:49:00,66.129,66.152,66.125,66.152,67460000.0
2009-04-15 18:50:00,66.14,66.161,66.14,66.149,109050000.0
2009-04-15 18:51:00,66.165,66.165,66.148,66.157,67340000.0
2009-04-15 18:52:00,66.166,66.166,66.15,66.15,73980000.0
2009-04-15 18:53:00,66.157,66.163,66.152,66.163,102180000.0
2009-04-15 18:54:00,66.174,66.174,66.142,66.172,131160000.0
2009-04-15 18:55:00,66.168,66.172,66.154,66.168,89920000.0
2009-04-15 18:56:00,66.157,66.168,66.137,66.152,89600000.0
2009-04-15 18:57:00,66.176,66.176,66.145,66.165,106040000.0
2009-04-15 18:58:00,66.154,66.168,66.143,66.143,77970000.0
2009-04-15 18:59:00,66.152,66.152,66.132,66.141,101670000.0
2009-04-15 19:00:00,66.174,66.178,66.15,66.154,14580000.0
2009-04-15 19:01:00,66.151,66.161,66.146,66.151,80450000.0
2009-04-15 19:02:00,66.164,66.164,66.145,66.145,100450000.0
2009-04-15 19:03:00,66.154,66.154,66.135,66.147,79400000.0
2009-04-15 19:04:00,66.14,66.141,66.132,66.136,11690000.0
2009-04-15 19:05:00,66.133,66.145,66.133,66.136,77080000.0
2009-04-15 19:06:00,66.153,66.153,66.126,66.145,85740000.0
2009-04-15 19:07:00,66.143,66.147,66.132,66.147,79760000.0
2009-04-15 19:08:00,66.122,66.133,66.122,66.128,79330000.0
2009-04-15 19:09:00,66.133,66.133,66.091,66.094,90920000.0
2009-04-15 19:10:00,66.085,66.108,66.085,66.086,14690000.0
2009-04-15 19:11:00,66.108,66.114,66.088,66.114,132330000.0
2009-04-15 19:12:00,66.115,66.115,66.095,66.115,95460000.0
2009-04-15 19:13:00,66.105,66.108,66.1,66.1,72370000.0
2009-04-15 19:14:00,66.109,66.125,66.101,66.101,86950000.0
2009-04-15 19:15:00,66.127,66.127,66.105,66.108,91990000.0
2009-04-15 19:16:00,66.101,66.114,66.1,66.1,71720000.0
2009-04-15 19:17:00,66.108,66.123,66.106,66.112,26380000.0
2009-04-15 19:18:00,66.124,66.124,66.108,66.124,70450000.0
2009-04-15 19:19:00,66.098,66.123,66.098,66.102,57940000.0
2009-04-15 19:20:00,66.088,66.105,66.084,66.105,107390000.0
2009-04-15 19:21:00,66.113,66.113,66.083,66.107,105640000.0
2009-04-15 19:22:00,66.102,66.106,66.09,66.103,83980000.0
2009-04-15 19:23:00,66.076,66.087,66.052,66.052,62850000.0
2009-04-15 19:24:00,66.071,66.071,66.015,66.028,67120000.0
2009-04-15 19:25:00,66.04,66.055,66.04,66.055,107710000.0
2009-04-15 19:26:00,66.04,66.047,66.028,66.047,14840000.0
2009-04-15 19:27:00,66.045,66.045,66.016,66.016,10370000.0
2009-04-15 19:28:00,66.01,66.026,66.006,66.026,70440000.0
2009-04-15 19:29:00,66.019,66.026,66.014,66.014,54610000.0
2009-04-15 19:30:00,66.033,66.033,65.997,66.012,77740000.0
2009-04-15 19:31:00,65.997,66.0,65.974,65.991,65820000.0
2009-04-15 19:32:00,65.976,65.984,65.962,65.984,39390000.0
2009-04-15 19:33:00,65.992,65.992,65.965,65.987,72210000.0
2009-04-15 19:34:00,65.981,65.994,65.977,65.994,68560000.0
2009-04-15 19:35:00,65.994,66.02,65.994,66.0,35850000.0
2009-04-15 19:36:00,66.021,66.021,66.002,66.015,48250000.0
2009-04-15 19:37:00,66.027,66.032,66.011,66.021,104050000.0
2009-04-15 19:38:00,66.025,66.025,66.0,66.009,106400000.0
2009-04-15 19:39:00,66.023,66.023,65.995,66.017,136190000.0
2009-04-15 19:40:00,65.994,65.994,65.986,65.986,4130000.0
2009-04-15 19:41:00,65.987,65.994,65.968,65.987,66350000.0
2009-04-15 19:42:00,65.964,66.003,65.964,65.989,39730000.0
2009-04-15 19:43:00,65.978,65.994,65.976,65.994,53810000.0
2009-04-15 19:44:00,65.973,65.994,65.973,65.979,60390000.0
2009-04-15 19:45:00,66.004,66.004,65.983,65.997,126850000.0
2009-04-15 19:46:00,66.006,66.011,65.986,65.991,60690000.0
2009-04-15 19:47:00,65.978,65.985,65.966,65.985,32370000.0
2009-04-15 19:48:00,65.998,66.003,65.976,65.987,34830000.0
2009-04-15 19:49:00,65.99,66.001,65.986,65.991,22850000.0
2009-04-15 19:50:00,65.994,65.994,65.975,65.989,65860000.0
2009-04-15 19:51:00,66.006,66.006,65.967,65.987,56710000.0
2009-04-15 19:52:00,65.982,65.99,65.97,65.977,116700000.0
2009-04-15 19:53:00,65.956,65.961,65.934,65.952,116550000.0
2009-04-15 19:54:00,65.96,65.96,65.917,65.919,65490000.0
2009-04-15 19:55:00,65.91,65.948,65.908,65.947,113390000.0
2009-04-15 19:56:00,65.953,65.96,65.939,65.95,109170000.0
2009-04-15 19:57:00,65.942,65.962,65.935,65.955,103050000.0
2009-04-15 19:58:00,65.947,65.949,65.921,65.921,49120000.0
2009-04-15 19:59:00,65.933,65.959,65.933,65.959,44860000.0
2009-04-15 20:00:00,65.995,65.995,65.967,65.969,28570000.0
2009-04-15 20:01:00,65.991,66.019,65.989,66.016,46750000.0
2009-04-15 20:02:00,66.013,66.054,66.013,66.046,32590000.0
2009-04-15 20:03:00,66.056,66.058,66.025,66.05,39980000.0
2009-04-15 20:04:00,66.07,66.094,66.059,66.067,47800000.0
2009-04-15 20:05:00,66.048,66.062,66.042,66.049,91200000.0
2009-04-15 20:06:00,66.063,66.063,66.04,66.044,10700000.0
2009-04-15 20:07:00,66.045,66.056,66.037,66.047,17540000.0
2009-04-15 20:08:00,66.052,66.072,66.044,66.051,78750000.0
2009-04-15 20:09:00,66.064,66.064,66.033,66.049,118250000.0
2009-04-15 20:10:00,66.067,66.08,66.067,66.078,8680000.0
2009-04-15 20:11:00,66.084,66.084,66.061,66.084,150740000.0
2009-04-15 20:12:00,66.091,66.091,66.05,66.06,127050000.0
2009-04-15 20:13:00,66.05,66.058,66.049,66.049,96860000.0
2009-04-15 20:14:00,66.047,66.047,66.018,66.027,12250000.0
2009-04-15 20:15:00,66.031,66.042,66.014,66.029,102060000.0
2009-04-15 20:16:00,66.019,66.019,66.001,66.001,73270000.0
2009-04-15 20:17:00,66.005,66.005,65.986,66.005,85530000.0
2009-04-15 20:18:00,66.012,66.012,65.983,65.991,74760000.0
2009-04-15 20:19:00,65.994,65.994,65.981,65.981,40650000.0
2009-04-15 20:20:00,65.98,65.98,65.931,65.931,65630000.0
2009-04-15 20:21:00,65.961,65.962,65.939,65.956,19950000.0
2009-04-15 20:22:00,65.949,65.962,65.942,65.942,123140000.0
2009-04-15 20:23:00,65.945,65.947,65.915,65.922,106840000.0
2009-04-15 20:24:00,65.938,65.944,65.932,65.944,99090000.0
2009-04-15 20:25:00,65.951,65.951,65.933,65.948,84640000.0
2009-04-15 20:26:00,65.953,65.953,65.935,65.948,83610000.0
2009-04-15 20:27:00,65.951,65.951,65.944,65.949,12240000.0
2009-04-15 20:28:00,65.957,65.96,65.957,65.958,49940000.0
2009-04-15 20:29:00,65.948,65.956,65.948,65.956,69510000.0
2009-04-15 20:30:00,65.982,65.982,65.939,65.943,106640000.0
2009-04-15 20:31:00,65.961,65.968,65.954,65.967,22950000.0
2009-04-15 20:32:00,65.976,65.976,65.963,65.963,76220000.0
2009-04-15 20:33:00,66.018,66.018,65.958,65.961,69360000.0
2009-04-15 20:34:00,65.957,65.973,65.946,65.952,72380000.0
2009-04-15 20:35:00,65.965,65.972,65.954,65.966,76920000.0
2009-04-15 20:36:00,65.997,65.997,65.979,65.987,11450000.0
2009-04-15 20:37:00,65.982,65.996,65.982,65.989,18470000.0
2009-04-15 20:38:00,65.988,65.989,65.972,65.972,116920000.0
2009-04-15 20:39:00,65.997,65.997,65.975,65.988,80420000.0
2009-04-15 20:40:00,66.005,66.009,65.989,65.989,111710000.0
2009-04-15 20:41:00,65.977,65.984,65.965,65.965,131470000.0
2009-04-15 20:42:00,65.981,65.987,65.975,65.977,111180000.0
2009-04-15 20:43:00,65.984,65.992,65.976,65.992,113560000.0
2009-04-15 20:44:00,65.992,65.996,65.983,65.993,68240000.0
2009-04-15 20:45:00,65.999,65.999,65.983,65.986,28480000.0
2009-04-15 20:46:00,65.975,65.99,65.974,65.98,51780000.0
2009-04-15 20:47:00,65.988,65.993,65.978,65.993,113220000.0
2009-04-15 20:48:00,66.015,66.015,65.98,65.999,90670000.0
2009-04-15 20:49:00,65.997,66.003,65.992,65.992,101450000.0
2009-04-15 20:50:00,65.992,65.996,65.986,65.986,112970000.0
2009-04-15 20:51:00,66.009,66.01,65.994,66.01,114560000.0
2009-04-15 20:52:00,65.976,65.994,65.975,65.986,90680000.0
2009-04-15 20:53:00,66.0,66.022,66.0,66.011,109730000.0
2009-04-15 20:54:00,66.035,66.035,65.998,65.998,108880000.0
2009-04-15 20:55:00,65.991,66.006,65.991,65.997,61530000.0
2009-04-15 20:56:00,66.005,66.012,65.999,66.008,130910000.0
2009-04-15 20:57:00,66.031,66.034,66.008,66.008,92890000.0
2009-04-15 20:58:00,66.01,66.024,66.01,66.024,69200000.0
2009-04-15 20:59:00,66.026,66.026,66.006,66.021,120600000.0
2009-04-15 21:00:00,66.039,66.039,66.013,66.023,91380000.0
2009-04-15 21:01:00,66.017,66.024,66.01,66.022,107240000.0
2009-04-15 21:03:00,66.034,66.036,66.024,66.036,85910000.0
2009-04-15 21:04:00,66.031,66.044,66.03,66.03,63630000.0
2009-04-15 21:05:00,66.035,66.035,66.028,66.028,66130000.0
2009-04-15 21:06:00,66.051,66.051,66.022,66.022,85290000.0
2009-04-15 21:07:00,66.025,66.028,66.02,66.026,98330000.0
2009-04-15 21:08:00,66.04,66.062,66.04,66.056,86740000.0
2009-04-15 21:09:00,66.07,66.07,66.029,66.034,56560000.0
2009-04-15 21:10:00,66.037,66.04,66.036,66.038,48200000.0
2009-04-15 21:11:00,66.034,66.035,66.028,66.028,117930000.0
2009-04-15 21:12:00,66.046,66.047,66.038,66.047,89840000.0
2009-04-15 21:13:00,66.049,66.053,66.042,66.047,76510000.0
2009-04-15 21:14:00,66.032,66.045,66.032,66.037,50050000.0
2009-04-15 21:15:00,66.053,66.053,66.032,66.047,60600000.0
2009-04-15 21:16:00,66.028,66.042,66.025,66.032,83730000.0
2009-04-15 21:17:00,66.028,66.037,66.028,66.028,143440000.0
2009-04-15 21:18:00,66.063,66.063,66.046,66.057,101550000.0
2009-04-15 21:19:00,66.061,66.061,66.046,66.059,136570000.0
2009-04-15 21:20:00,66.043,66.055,66.043,66.055,93630000.0
2009-04-15 21:21:00,66.063,66.063,66.043,66.057,99380000.0
2009-04-15 21:22:00,66.052,66.073,66.052,66.067,62350000.0
2009-04-15 21:23:00,66.077,66.083,66.066,66.069,85980000.0
2009-04-15 21:24:00,66.105,66.112,66.1,66.101,66530000.0
2009-04-15 21:25:00,66.08,66.082,66.071,66.071,76930000.0
2009-04-15 21:27:00,66.101,66.101,66.067,66.067,99730000.0
2009-04-15 21:28:00,66.051,66.056,66.04,66.04,127600000.0
2009-04-15 21:29:00,66.045,66.048,66.036,66.04,138880000.0
2009-04-15 21:30:00,66.073,66.073,66.044,66.054,89230000.0
2009-04-15 21:31:00,66.065,66.065,66.056,66.061,87800000.0
2009-04-15 21:32:00,66.052,66.058,66.045,66.049,135770000.0
2009-04-15 21:33:00,66.072,66.072,66.04,66.058,118760000.0
2009-04-15 21:34:00,66.04,66.047,66.04,66.046,113040000.0
2009-04-15 21:35:00,66.053,66.053,66.043,66.049,62550000.0
2009-04-15 21:36:00,66.074,66.074,66.045,66.064,73740000.0
2009-04-15 21:37:00,66.054,66.064,66.054,66.064,65260000.0
2009-04-15 21:38:00,66.054,66.054,66.04,66.048,142430000.0
2009-04-15 21:39:00,66.077,66.083,66.061,66.063,183560000.0
2009-04-15 21:40:00,66.068,66.084,66.061,66.075,100770000.0
2009-04-15 21:41:00,66.08,66.092,66.073,66.084,75290000.0
2009-04-15 21:42:00,66.098,66.122,66.094,66.122,98790000.0
2009-04-15 21:43:00,66.123,66.138,66.111,66.111,95690000.0
2009-04-15 21:44:00,66.11,66.118,66.083,66.088,85520000.0
2009-04-15 21:45:00,66.116,66.116,66.091,66.091,134540000.0
2009-04-15 21:46:00,66.096,66.106,66.088,66.089,158810000.0
2009-04-15 21:47:00,66.081,66.081,66.064,66.081,89610000.0
2009-04-15 21:48:00,66.108,66.108,66.083,66.083,152590000.0
2009-04-15 21:49:00,66.073,66.098,66.072,66.084,122300000.0
2009-04-15 21:50:00,66.089,66.101,66.083,66.083,80700000.0
2009-04-15 21:51:00,66.107,66.115,66.093,66.105,71990000.0
2009-04-15 21:52:00,66.097,66.111,66.091,66.105,65120000.0
2009-04-15 21:53:00,66.122,66.14,66.122,66.125,117020000.0
2009-04-15 21:54:00,66.15,66.15,66.115,66.117,73990000.0
2009-04-15 21:55:00,66.114,66.126,66.113,66.115,14690000.0
2009-04-15 21:56:00,66.132,66.151,66.132,66.151,48760000.0
2009-04-15 21:57:00,66.174,66.187,66.151,66.151,111520000.0
2009-04-15 21:58:00,66.144,66.153,66.144,66.148,86550000.0
2009-04-15 21:59:00,66.142,66.157,66.142,66.151,102500000.0
2009-04-15 22:00:00,66.145,66.145,66.124,66.127,85410000.0
2009-04-15 22:01:00,66.119,66.141,66.119,66.133,85120000.0
2009-04-15 22:02:00,66.131,66.152,66.131,66.148,72210000.0
2009-04-15 22:03:00,66.166,66.167,66.159,66.161,100880000.0
2009-04-15 22:04:00,66.167,66.167,66.158,66.165,91850000.0
2009-04-15 22:05:00,66.158,66.167,66.158,66.167,98380000.0
2009-04-15 22:06:00,66.185,66.185,66.162,66.162,66950000.0
2009-04-15 22:07:00,66.17,66.178,66.155,66.155,14660000.0
2009-04-15 22:08:00,66.172,66.202,66.172,66.194,105260000.0
2009-04-15 22:09:00,66.22,66.223,66.202,66.215,71280000.0
2009-04-15 22:10:00,66.209,66.225,66.204,66.225,76330000.0
2009-04-15 22:11:00,66.222,66.235,66.222,66.235,98190000.0
2009-04-15 22:12:00,66.241,66.241,66.199,66.199,103910000.0
2009-04-15 22:13:00,66.191,66.221,66.191,66.203,58990000.0
2009-04-15 22:14:00,66.213,66.213,66.2,66.208,97060000.0
2009-04-15 22:15:00,66.225,66.225,66.212,66.212,83570000.0
2009-04-15 22:16:00,66.216,66.224,66.211,66.224,98120000.0
2009-04-15 22:18:00,66.251,66.259,66.245,66.249,74090000.0
2009-04-15 22:19:00,66.238,66.256,66.238,66.256,61330000.0
2009-04-15 22:20:00,66.245,66.252,66.229,66.229,71250000.0
2009-04-15 22:21:00,66.246,66.249,66.239,66.24,121640000.0
2009-04-15 22:22:00,66.228,66.23,66.219,66.226,97030000.0
2009-04-15 22:23:00,66.244,66.25,66.237,66.245,107810000.0
2009-04-15 22:24:00,66.233,66.233,66.217,66.217,118840000.0
2009-04-15 22:27:00,66.234,66.234,66.211,66.211,111210000.0
2009-04-15 22:28:00,66.216,66.216,66.209,66.209,71440000.0
2009-04-15 22:29:00,66.213,66.216,66.204,66.216,63440000.0
2009-04-15 22:30:00,66.224,66.224,66.203,66.207,83450000.0
2009-04-15 22:32:00,66.197,66.207,66.197,66.207,64140000.0
2009-04-15 22:33:00,66.224,66.224,66.204,66.212,79880000.0
2009-04-15 22:34:00,66.199,66.205,66.191,66.198,84470000.0
2009-04-15 22:35:00,66.207,66.217,66.207,66.217,64510000.0
2009-04-15 22:36:00,66.238,66.239,66.231,66.232,108600000.0
2009-04-15 22:37:00,66.204,66.208,66.189,66.189,62550000.0
2009-04-15 22:38:00,66.18,66.207,66.18,66.207,81780000.0
2009-04-15 22:39:00,66.204,66.223,66.204,66.221,95540000.0
2009-04-15 22:40:00,66.219,66.228,66.211,66.228,93210000.0
2009-04-15 22:41:00,66.218,66.232,66.213,66.226,71980000.0
2009-04-15 22:42:00,66.265,66.265,66.198,66.202,89390000.0
2009-04-15 22:43:00,66.189,66.19,66.185,66.189,54200000.0
2009-04-15 22:44:00,66.178,66.179,66.175,66.177,90170000.0
2009-04-15 22:45:00,66.203,66.203,66.175,66.179,71140000.0
2009-04-15 22:46:00,66.183,66.187,66.183,66.184,100880000.0
2009-04-15 22:47:00,66.173,66.18,66.172,66.178,98500000.0
2009-04-15 22:48:00,66.194,66.194,66.164,66.164,96120000.0
2009-04-15 22:50:00,66.172,66.19,66.17,66.185,47070000.0
2009-04-15 22:51:00,66.151,66.164,66.151,66.164,105290000.0
2009-04-15 22:52:00,66.156,66.159,66.154,66.157,134450000.0
2009-04-15 22:53:00,66.148,66.15,66.147,66.148,77720000.0
2009-04-15 22:54:00,66.175,66.175,66.153,66.153,97280000.0
2009-04-15 22:55:00,66.154,66.167,66.146,66.153,98460000.0
2009-04-15 22:56:00,66.148,66.155,66.144,66.146,101010000.0
2009-04-15 22:57:00,66.164,66.17,66.159,66.16,106980000.0
2009-04-15 22:58:00,66.151,66.186,66.151,66.186,68610000.0
2009-04-15 22:59:00,66.198,66.2,66.197,66.198,47300000.0
2009-04-15 23:00:00,66.217,66.217,66.209,66.209,45660000.0
2009-04-15 23:01:00,66.197,66.199,66.191,66.193,48900000.0
2009-04-15 23:02:00,66.2,66.214,66.2,66.214,74250000.0
2009-04-15 23:03:00,66.225,66.225,66.199,66.199,79100000.0
2009-04-15 23:04:00,66.209,66.215,66.202,66.215,77650000.0
2009-04-15 23:05:00,66.211,66.219,66.211,66.216,60960000.0
2009-04-15 23:06:00,66.205,66.205,66.2,66.202,59050000.0
2009-04-15 23:07:00,66.204,66.206,66.197,66.197,84700000.0
2009-04-15 23:08:00,66.204,66.212,66.201,66.205,79760000.0
2009-04-15 23:09:00,66.205,66.206,66.2,66.204,66260000.0
2009-04-15 23:11:00,66.206,66.238,66.206,66.224,67850000.0
2009-04-15 23:12:00,66.249,66.249,66.216,66.216,37040000.0
2009-04-15 23:13:00,66.217,66.219,66.214,66.216,78820000.0
2009-04-15 23:14:00,66.227,66.229,66.226,66.228,66670000.0
2009-04-15 23:15:00,66.243,66.243,66.22,66.22,81430000.0
2009-04-15 23:17:00,66.213,66.241,66.213,66.236,106450000.0
2009-04-15 23:18:00,66.229,66.23,66.226,66.227,99410000.0
2009-04-15 23:20:00,66.224,66.224,66.218,66.218,54800000.0
2009-04-15 23:22:00,66.218,66.227,66.217,66.226,88590000.0
2009-04-15 23:23:00,66.22,66.226,66.22,66.225,71090000.0
2009-04-15 23:24:00,66.236,66.236,66.23,66.23,43370000.0
2009-04-15 23:26:00,66.221,66.24,66.221,66.238,28880000.0
2009-04-15 23:27:00,66.22,66.226,66.22,66.226,18220000.0
2009-04-15 23:28:00,66.219,66.221,66.217,66.219,49230000.0
2009-04-15 23:30:00,66.237,66.237,66.229,66.229,60830000.0
2009-04-15 23:31:00,66.22,66.224,66.208,66.209,95680000.0
2009-04-15 23:32:00,66.22,66.224,66.211,66.224,44920000.0
2009-04-15 23:33:00,66.256,66.256,66.249,66.249,36710000.0
2009-04-15 23:36:00,66.256,66.256,66.247,66.247,89880000.0
2009-04-15 23:37:00,66.238,66.245,66.229,66.245,73820000.0
2009-04-15 23:38:00,66.235,66.255,66.235,66.248,104750000.0
2009-04-15 23:39:00,66.228,66.236,66.228,66.235,136200000.0
2009-04-15 23:40:00,66.231,66.234,66.227,66.227,48500000.0
2009-04-15 23:41:00,66.235,66.238,66.235,66.237,43240000.0
2009-04-15 23:42:00,66.236,66.236,66.228,66.228,31380000.0
2009-04-15 23:44:00,66.219,66.225,66.219,66.225,45570000.0
2009-04-15 23:45:00,66.239,66.239,66.193,66.193,11760000.0
2009-04-15 23:47:00,66.178,66.187,66.178,66.187,72080000.0
2009-04-15 23:48:00,66.207,66.207,66.199,66.199,37870000.0
2009-04-15 23:49:00,66.195,66.196,66.191,66.191,62850000.0
2009-04-15 23:50:00,66.182,66.187,66.182,66.187,43980000.0
2009-04-15 23:51:00,66.206,66.206,66.2,66.2,50460000.0
2009-04-15 23:52:00,66.178,66.187,66.178,66.187,55690000.0
2009-04-15 23:53:00,66.177,66.187,66.172,66.187,93550000.0
2009-04-15 23:54:00,66.178,66.178,66.169,66.174,53950000.0
2009-04-15 23:55:00,66.186,66.188,66.185,66.186,45370000.0
2009-04-15 23:57:00,66.212,66.212,66.185,66.188,17280000.0
2009-04-15 23:58:00,66.177,66.179,66.177,66.179,39550000.0
2009-04-16 00:00:00,66.202,66.202,66.173,66.173,33050000.0
2009-04-16 00:01:00,66.15,66.157,66.15,66.157,48350000.0
2009-04-16 00:02:00,66.166,66.167,66.161,66.161,106210000.0
2009-04-16 00:03:00,66.186,66.19,66.181,66.181,89730000.0
2009-04-16 00:04:00,66.17,66.17,66.161,66.167,32950000.0
2009-04-16 00:05:00,66.162,66.166,66.161,66.161,34690000.0
2009-04-16 00:06:00,66.177,66.178,66.172,66.172,42650000.0
2009-04-16 00:07:00,66.147,66.147,66.138,66.14,109770000.0
2009-04-16 00:08:00,66.129,66.138,66.129,66.136,82140000.0
2009-04-16 00:09:00,66.154,66.157,66.152,66.152,76420000.0
2009-04-16 00:10:00,66.126,66.126,66.119,66.124,56560000.0
2009-04-16 00:11:00,66.118,66.127,66.118,66.124,60900000.0
2009-04-16 00:12:00,66.153,66.153,66.121,66.131,108490000.0
2009-04-16 00:13:00,66.136,66.139,66.135,66.139,65730000.0
2009-04-16 00:14:00,66.126,66.126,66.119,66.119,80670000.0
2009-04-16 00:15:00,66.147,66.147,66.14,66.142,96700000.0
2009-04-16 00:16:00,66.127,66.127,66.12,66.12,121600000.0
2009-04-16 00:18:00,66.144,66.144,66.098,66.126,78320000.0
2009-04-16 00:19:00,66.117,66.117,66.091,66.091,88670000.0
2009-04-16 00:20:00,66.093,66.096,66.089,66.096,69380000.0
2009-04-16 00:21:00,66.113,66.12,66.11,66.112,96250000.0
2009-04-16 00:23:00,66.11,66.133,66.106,66.133,63020000.0
2009-04-16 00:24:00,66.123,66.123,66.1,66.1,86990000.0
2009-04-16 00:26:00,66.116,66.131,66.107,66.126,69070000.0
2009-04-16 00:27:00,66.122,66.128,66.12,66.12,64900000.0
2009-04-16 00:28:00,66.1,66.113,66.1,66.11,78410000.0
2009-04-16 00:29:00,66.119,66.12,66.117,66.119,79210000.0
2009-04-16 00:30:00,66.137,66.137,66.122,66.122,68670000.0
2009-04-16 00:33:00,66.134,66.134,66.103,66.118,129210000.0
2009-04-16 00:34:00,66.11,66.116,66.11,66.112,86240000.0
2009-04-16 00:35:00,66.117,66.12,66.117,66.118,71450000.0
2009-04-16 00:36:00,66.134,66.134,66.113,66.119,88700000.0
2009-04-16 00:37:00,66.099,66.116,66.099,66.101,93540000.0
2009-04-16 00:38:00,66.127,66.128,66.119,66.119,77190000.0
2009-04-16 00:39:00,66.116,66.116,66.103,66.109,20940000.0
2009-04-16 00:40:00,66.1,66.106,66.1,66.1,65370000.0
2009-04-16 00:41:00,66.12,66.12,66.117,66.119,60250000.0
2009-04-16 00:42:00,66.135,66.135,66.103,66.103,95380000.0
2009-04-16 00:43:00,66.118,66.118,66.102,66.108,92000000.0
2009-04-16 00:44:00,66.118,66.124,66.107,66.108,98420000.0
2009-04-16 00:45:00,66.135,66.135,66.122,66.133,58330000.0
2009-04-16 00:46:00,66.127,66.137,66.127,66.136,59510000.0
2009-04-16 00:47:00,66.13,66.136,66.127,66.131,89490000.0
2009-04-16 00:48:00,66.155,66.155,66.134,66.134,75770000.0
2009-04-16 00:49:00,66.136,66.139,66.131,66.139,33100000.0
2009-04-16 00:50:00,66.125,66.125,66.104,66.117,74450000.0
2009-04-16 00:53:00,66.113,66.124,66.113,66.119,66810000.0
2009-04-16 00:54:00,66.098,66.099,66.096,66.097,36940000.0
2009-04-16 00:55:00,66.106,66.108,66.101,66.101,65190000.0
2009-04-16 00:56:00,66.11,66.124,66.11,66.116,61100000.0
2009-04-16 00:57:00,66.096,66.098,66.094,66.096,46510000.0
2009-04-16 00:59:00,66.086,66.091,66.084,66.088,100960000.0
2009-04-16 01:00:00,66.115,66.115,66.094,66.115,98060000.0
2009-04-16 01:01:00,66.102,66.116,66.102,66.116,138480000.0
2009-04-16 01:02:00,66.108,66.109,66.107,66.109,72000000.0
2009-04-16 01:03:00,66.127,66.127,66.103,66.103,63420000.0
2009-04-16 01:04:00,66.115,66.115,66.094,66.094,29540000.0
2009-04-16 01:05:00,66.074,66.106,66.074,66.098,41770000.0
2009-04-16 01:06:00,66.127,66.127,66.12,66.12,56440000.0
2009-04-16 01:07:00,66.092,66.098,66.089,66.09,129750000.0
2009-04-16 01:08:00,66.069,66.082,66.069,66.082,65030000.0
2009-04-16 01:09:00,66.107,66.134,66.095,66.132,36560000.0
2009-04-16 01:10:00,66.13,66.136,66.129,66.129,34240000.0
2009-04-16 01:11:00,66.146,66.146,66.141,66.142,18420000.0
2009-04-16 01:13:00,66.115,66.115,66.099,66.099,51320000.0
2009-04-16 01:14:00,66.088,66.097,66.088,66.096,100400000.0
2009-04-16 01:15:00,66.125,66.125,66.099,66.102,120060000.0
2009-04-16 01:16:00,66.091,66.096,66.089,66.089,63210000.0
2009-04-16 01:17:00,66.102,66.115,66.102,66.109,113110000.0
2009-04-16 01:18:00,66.089,66.096,66.082,66.082,98770000.0
2009-04-16 01:19:00,66.084,66.084,66.072,66.072,98220000.0
2009-04-16 01:21:00,66.083,66.083,66.069,66.069,52150000.0
2009-04-16 01:22:00,66.083,66.083,66.072,66.072,26390000.0
2009-04-16 01:23:00,66.086,66.086,66.071,66.071,43100000.0
2009-04-16 01:24:00,66.104,66.104,66.083,66.089,27320000.0
2009-04-16 01:25:00,66.096,66.096,66.089,66.089,38970000.0
2009-04-16 01:26:00,66.097,66.099,66.097,66.099,48590000.0
2009-04-16 01:27:00,66.122,66.15,66.118,66.14,82740000.0
2009-04-16 01:28:00,66.135,66.139,66.131,66.131,101030000.0
2009-04-16 01:29:00,66.141,66.156,66.141,66.154,68700000.0
2009-04-16 01:30:00,66.144,66.144,66.124,66.138,71120000.0
2009-04-16 01:31:00,66.131,66.136,66.128,66.128,101600000.0
2009-04-16 01:32:00,66.12,66.136,66.12,66.136,118880000.0
2009-04-16 01:33:00,66.15,66.15,66.104,66.133,151990000.0
2009-04-16 01:34:00,66.127,66.133,66.122,66.133,113790000.0
2009-04-16 01:36:00,66.164,66.164,66.133,66.133,63470000.0
2009-04-16 01:37:00,66.139,66.139,66.13,66.131,95780000.0
2009-04-16 01:38:00,66.142,66.153,66.137,66.153,65520000.0
2009-04-16 01:39:00,66.144,66.144,66.116,66.119,84670000.0
2009-04-16 01:40:00,66.108,66.114,66.101,66.111,65620000.0
2009-04-16 01:41:00,66.101,66.146,66.101,66.143,44490000.0
2009-04-16 01:42:00,66.127,66.127,66.12,66.127,60490000.0
2009-04-16 01:43:00,66.117,66.134,66.117,66.129,60650000.0
2009-04-16 01:44:00,66.15,66.15,66.146,66.147,117460000.0
2009-04-16 01:45:00,66.134,66.134,66.12,66.12,88400000.0
2009-04-16 01:46:00,66.126,66.127,66.12,66.12,98290000.0
2009-04-16 01:47:00,66.11,66.137,66.11,66.137,80480000.0
2009-04-16 01:48:00,66.128,66.13,66.126,66.129,78060000.0
2009-04-16 01:49:00,66.116,66.116,66.101,66.101,59670000.0
2009-04-16 01:50:00,66.106,66.123,66.094,66.123,50170000.0
2009-04-16 01:51:00,66.118,66.119,66.116,66.119,64440000.0
2009-04-16 01:53:00,66.104,66.104,66.093,66.098,61870000.0
2009-04-16 01:54:00,66.073,66.073,66.047,66.052,69270000.0
2009-04-16 01:55:00,66.058,66.065,66.053,66.061,70940000.0
2009-04-16 01:56:00,66.074,66.092,66.074,66.079,74910000.0
2009-04-16 01:57:00,66.097,66.098,66.09,66.09,74480000.0
2009-04-16 01:58:00,66.071,66.078,66.071,66.077,40990000.0
2009-04-16 02:01:00,66.12,66.15,66.12,66.133,27810000.0
2009-04-16 02:02:00,66.136,66.136,66.103,66.118,41730000.0
2009-04-16 02:03:00,66.144,66.144,66.105,66.112,29920000.0
2009-04-16 02:04:00,66.117,66.117,66.11,66.116,30890000.0
2009-04-16 02:05:00,66.131,66.152,66.127,66.152,48780000.0
2009-04-16 02:06:00,66.144,66.144,66.133,66.143,71740000.0
2009-04-16 02:07:00,66.142,66.17,66.142,66.157,104410000.0
2009-04-16 02:08:00,66.169,66.182,66.16,66.16,67800000.0
2009-04-16 02:09:00,66.196,66.203,66.175,66.203,69110000.0
2009-04-16 02:10:00,66.202,66.214,66.202,66.208,97770000.0
2009-04-16 02:11:00,66.216,66.216,66.209,66.21,104540000.0
2009-04-16 02:12:00,66.226,66.226,66.196,66.196,149330000.0
2009-04-16 02:13:00,66.195,66.195,66.186,66.186,109410000.0
2009-04-16 02:14:00,66.175,66.187,66.175,66.187,100930000.0
2009-04-16 02:15:00,66.214,66.223,66.196,66.217,56270000.0
2009-04-16 02:16:00,66.217,66.25,66.217,66.246,94690000.0
2009-04-16 02:17:00,66.242,66.261,66.242,66.257,65740000.0
2009-04-16 02:18:00,66.264,66.264,66.237,66.237,81430000.0
2009-04-16 02:19:00,66.247,66.248,66.242,66.243,66130000.0
2009-04-16 02:20:00,66.232,66.245,66.232,66.245,38400000.0
2009-04-16 02:21:00,66.255,66.256,66.24,66.256,58740000.0
2009-04-16 02:22:00,66.247,66.248,66.239,66.248,54010000.0
2009-04-16 02:23:00,66.269,66.325,66.26,66.325,110470000.0
2009-04-16 02:24:00,66.315,66.321,66.295,66.302,83270000.0
2009-04-16 02:25:00,66.309,66.314,66.303,66.314,89620000.0
2009-04-16 02:26:00,66.31,66.342,66.304,66.342,81490000.0
2009-04-16 02:27:00,66.335,66.335,66.311,66.311,79690000.0
2009-04-16 02:28:00,66.301,66.315,66.301,66.315,64500000.0
2009-04-16 02:29:00,66.31,66.323,66.31,66.318,53140000.0
2009-04-16 02:30:00,66.337,66.337,66.323,66.329,57570000.0
2009-04-16 02:31:00,66.317,66.326,66.308,66.326,93680000.0
2009-04-16 02:32:00,66.315,66.32,66.297,66.3,64010000.0
2009-04-16 02:33:00,66.324,66.324,66.304,66.317,70470000.0
2009-04-16 02:34:00,66.325,66.325,66.312,66.319,69070000.0
2009-04-16 02:35:00,66.311,66.318,66.311,66.317,68880000.0
2009-04-16 02:36:00,66.324,66.324,66.291,66.291,75270000.0
2009-04-16 02:37:00,66.284,66.294,66.284,66.288,41720000.0
2009-04-16 02:38:00,66.303,66.329,66.303,66.328,67020000.0
2009-04-16 02:39:00,66.297,66.297,66.291,66.291,4510000.0
2009-04-16 02:40:00,66.277,66.286,66.273,66.286,62860000.0
2009-04-16 02:41:00,66.28,66.297,66.28,66.297,108770000.0
2009-04-16 02:42:00,66.286,66.286,66.273,66.273,92010000.0
2009-04-16 02:43:00,66.279,66.28,66.275,66.278,88570000.0
2009-04-16 02:44:00,66.27,66.276,66.27,66.275,58960000.0
2009-04-16 02:45:00,66.295,66.295,66.27,66.27,42730000.0
2009-04-16 02:46:00,66.274,66.277,66.271,66.277,30440000.0
2009-04-16 02:47:00,66.272,66.295,66.272,66.295,44000000.0
2009-04-16 02:48:00,66.322,66.322,66.304,66.31,30770000.0
2009-04-16 02:49:00,66.299,66.319,66.296,66.317,34280000.0
2009-04-16 02:50:00,66.329,66.363,66.329,66.363,44720000.0
2009-04-16 02:51:00,66.372,66.409,66.37,66.409,71950000.0
2009-04-16 02:52:00,66.426,66.442,66.424,66.429,104420000.0
2009-04-16 02:53:00,66.423,66.451,66.423,66.451,64390000.0
2009-04-16 02:54:00,66.462,66.462,66.415,66.415,64570000.0
2009-04-16 02:55:00,66.404,66.433,66.404,66.426,101050000.0
2009-04-16 02:56:00,66.422,66.427,66.42,66.426,105890000.0
2009-04-16 02:57:00,66.418,66.426,66.409,66.425,152110000.0
2009-04-16 02:58:00,66.439,66.458,66.427,66.442,109370000.0
2009-04-16 02:59:00,66.442,66.463,66.441,66.463,106150000.0
2009-04-16 03:00:00,66.463,66.464,66.447,66.449,58160000.0
2009-04-16 03:01:00,66.435,66.459,66.435,66.456,90940000.0
2009-04-16 03:02:00,66.462,66.462,66.424,66.424,66240000.0
2009-04-16 03:03:00,66.441,66.441,66.407,66.414,78850000.0
2009-04-16 03:04:00,66.424,66.424,66.407,66.417,66940000.0
2009-04-16 03:05:00,66.398,66.413,66.392,66.408,41760000.0
2009-04-16 03:06:00,66.425,66.425,66.404,66.41,62000000.0
2009-04-16 03:07:00,66.414,66.414,66.394,66.394,53270000.0
2009-04-16 03:08:00,66.385,66.414,66.385,66.404,111590000.0
2009-04-16 03:09:00,66.403,66.403,66.391,66.396,85590000.0
2009-04-16 03:10:00,66.388,66.405,66.368,66.374,88290000.0
2009-04-16 03:11:00,66.362,66.404,66.359,66.404,79520000.0
2009-04-16 03:12:00,66.413,66.413,66.384,66.389,79020000.0
2009-04-16 03:13:00,66.351,66.38,66.351,66.376,61720000.0
2009-04-16 03:14:00,66.383,66.383,66.355,66.377,46640000.0
2009-04-16 03:15:00,66.39,66.39,66.353,66.366,60690000.0
2009-04-16 03:16:00,66.359,66.365,66.353,66.353,88500000.0
2009-04-16 03:17:00,66.356,66.356,66.341,66.356,59260000.0
2009-04-16 03:18:00,66.37,66.37,66.328,66.331,63360000.0
2009-04-16 03:19:00,66.327,66.327,66.311,66.326,65210000.0
2009-04-16 03:20:00,66.329,66.333,66.313,66.313,72670000.0
2009-04-16 03:21:00,66.337,66.343,66.325,66.335,70860000.0
2009-04-16 03:22:00,66.332,66.361,66.332,66.361,38030000.0
2009-04-16 03:23:00,66.364,66.364,66.351,66.357,67680000.0
2009-04-16 03:24:00,66.343,66.353,66.343,66.353,4320000.0
2009-04-16 03:25:00,66.356,66.359,66.349,66.349,64320000.0
2009-04-16 03:26:00,66.357,66.367,66.357,66.367,50390000.0
2009-04-16 03:27:00,66.375,66.375,66.359,66.367,63330000.0
2009-04-16 03:28:00,66.361,66.374,66.361,66.374,88650000.0
2009-04-16 03:29:00,66.378,66.386,66.361,66.386,58110000.0
2009-04-16 03:30:00,66.392,66.392,66.374,66.379,68950000.0
2009-04-16 03:31:00,66.361,66.377,66.361,66.377,68630000.0
2009-04-16 03:32:00,66.383,66.401,66.383,66.395,74180000.0
2009-04-16 03:33:00,66.392,66.414,66.387,66.414,68660000.0
2009-04-16 03:34:00,66.407,66.415,66.393,66.415,42880000.0
2009-04-16 03:35:00,66.404,66.424,66.404,66.409,69850000.0
2009-04-16 03:36:00,66.422,66.422,66.395,66.405,15070000.0
2009-04-16 03:37:00,66.405,66.417,66.392,66.392,62660000.0
2009-04-16 03:38:00,66.397,66.403,66.39,66.403,47370000.0
2009-04-16 03:39:00,66.415,66.415,66.393,66.399,63170000.0
2009-04-16 03:40:00,66.396,66.401,66.384,66.39,93750000.0
2009-04-16 03:41:00,66.399,66.42,66.395,66.415,61320000.0
2009-04-16 03:42:00,66.404,66.404,66.373,66.381,67890000.0
2009-04-16 03:43:00,66.389,66.389,66.387,66.388,68390000.0
2009-04-16 03:44:00,66.398,66.403,66.371,66.371,71650000.0
2009-04-16 03:45:00,66.392,66.392,66.354,66.388,66440000.0
2009-04-16 03:46:00,66.387,66.39,66.363,66.377,42530000.0
2009-04-16 03:47:00,66.374,66.41,66.374,66.404,65680000.0
2009-04-16 03:48:00,66.42,66.42,66.397,66.397,5260000.0
2009-04-16 03:49:00,66.394,66.399,66.386,66.397,16010000.0
2009-04-16 03:50:00,66.392,66.402,66.386,66.395,122630000.0
2009-04-16 03:51:00,66.404,66.413,66.394,66.413,87130000.0
2009-04-16 03:52:00,66.406,66.408,66.4,66.408,90860000.0
2009-04-16 03:53:00,66.39,66.396,66.39,66.396,81510000.0
2009-04-16 03:54:00,66.415,66.415,66.395,66.415,72050000.0
2009-04-16 03:55:00,66.392,66.41,66.392,66.406,63510000.0
2009-04-16 03:56:00,66.401,66.423,66.397,66.413,46830000.0
2009-04-16 03:57:00,66.433,66.433,66.406,66.418,62620000.0
2009-04-16 03:58:00,66.413,66.418,66.389,66.399,84670000.0
2009-04-16 03:59:00,66.403,66.404,66.385,66.404,64320000.0
2009-04-16 04:00:00,66.406,66.406,66.204,66.204,70750000.0
2009-04-16 04:01:00,66.198,66.238,66.198,66.202,69390000.0
2009-04-16 04:02:00,66.21,66.231,66.193,66.231,70510000.0
2009-04-16 04:03:00,66.255,66.255,66.226,66.255,66320000.0
2009-04-16 04:04:00,66.24,66.253,66.225,66.253,43870000.0
2009-04-16 04:05:00,66.23,66.244,66.223,66.244,65660000.0
2009-04-16 04:06:00,66.28,66.283,66.264,66.264,10360000.0
2009-04-16 04:07:00,66.268,66.275,66.253,66.253,14110000.0
2009-04-16 04:08:00,66.235,66.253,66.209,66.253,39880000.0
2009-04-16 04:09:00,66.24,66.24,66.212,66.212,73660000.0
2009-04-16 04:10:00,66.215,66.224,66.194,66.224,13560000.0
2009-04-16 04:11:00,66.213,66.213,66.157,66.164,86560000.0
2009-04-16 04:12:00,66.179,66.208,66.155,66.203,65300000.0
2009-04-16 04:13:00,66.2,66.208,66.178,66.203,80110000.0
2009-04-16 04:14:00,66.204,66.27,66.204,66.27,65580000.0
2009-04-16 04:15:00,66.285,66.285,66.22,66.258,40840000.0
2009-04-16 04:16:00,66.253,66.279,66.253,66.277,60990000.0
2009-04-16 04:17:00,66.265,66.281,66.245,66.263,58330000.0
2009-04-16 04:18:00,66.267,66.267,66.243,66.258,115260000.0
2009-04-16 04:19:00,66.257,66.257,66.214,66.228,80300000.0
2009-04-16 04:20:00,66.243,66.243,66.204,66.229,90150000.0
2009-04-16 04:21:00,66.231,66.231,66.187,66.194,81320000.0
2009-04-16 04:22:00,66.2,66.222,66.191,66.2,74950000.0
2009-04-16 04:23:00,66.207,66.214,66.193,66.205,64260000.0
2009-04-16 04:24:00,66.22,66.22,66.169,66.182,49400000.0
2009-04-16 04:25:00,66.172,66.212,66.172,66.212,54270000.0
2009-04-16 04:26:00,66.19,66.203,66.19,66.191,85960000.0
2009-04-16 04:27:00,66.211,66.211,66.161,66.179,54930000.0
2009-04-16 04:28:00,66.164,66.164,66.14,66.14,65370000.0
2009-04-16 04:29:00,66.153,66.195,66.153,66.184,69980000.0
2009-04-16 04:30:00,66.214,66.214,66.184,66.193,72040000.0
2009-04-16 04:31:00,66.203,66.203,66.184,66.188,73800000.0
2009-04-16 04:32:00,66.161,66.165,66.118,66.141,38830000.0
2009-04-16 04:33:00,66.14,66.146,66.131,66.143,64420000.0
2009-04-16 04:34:00,66.133,66.134,66.133,66.134,5100000.0
2009-04-16 04:35:00,66.142,66.154,66.142,66.142,71810000.0
2009-04-16 04:36:00,66.164,66.164,66.146,66.149,12220000.0
2009-04-16 04:37:00,66.136,66.14,66.089,66.108,68610000.0
2009-04-16 04:38:00,66.099,66.109,66.09,66.095,10560000.0
2009-04-16 04:39:00,66.088,66.114,66.086,66.101,68840000.0
2009-04-16 04:40:00,66.11,66.11,66.061,66.061,14510000.0
2009-04-16 04:41:00,66.053,66.079,66.053,66.076,72070000.0
2009-04-16 04:42:00,66.09,66.1,66.077,66.091,72290000.0
2009-04-16 04:43:00,66.082,66.104,66.082,66.088,66360000.0
2009-04-16 04:44:00,66.102,66.102,66.065,66.078,36130000.0
2009-04-16 04:45:00,66.095,66.095,66.073,66.073,76640000.0
2009-04-16 04:46:00,66.08,66.118,66.077,66.118,12410000.0
2009-04-16 04:47:00,66.114,66.114,66.094,66.099,42850000.0
2009-04-16 04:48:00,66.11,66.122,66.097,66.108,69440000.0
2009-04-16 04:49:00,66.117,66.129,66.115,66.129,9770000.0
2009-04-16 04:50:00,66.126,66.137,66.123,66.137,72010000.0
2009-04-16 04:51:00,66.155,66.155,66.122,66.136,73510000.0
2009-04-16 04:52:00,66.15,66.154,66.144,66.148,70620000.0
2009-04-16 04:53:00,66.157,66.157,66.14,66.149,39630000.0
2009-04-16 04:54:00,66.143,66.143,66.107,66.126,65730000.0
2009-04-16 04:55:00,66.116,66.13,66.114,66.13,8070000.0
2009-04-16 04:56:00,66.137,66.137,66.13,66.137,71190000.0
2009-04-16 04:57:00,66.152,66.152,66.134,66.139,67780000.0
2009-04-16 04:58:00,66.118,66.143,66.109,66.11,73170000.0
2009-04-16 04:59:00,66.092,66.113,66.074,66.091,37480000.0
2009-04-16 05:00:00,66.103,66.121,66.097,66.101,65150000.0
2009-04-16 05:01:00,66.093,66.097,66.076,66.078,13160000.0
2009-04-16 05:02:00,66.063,66.082,66.063,66.079,67520000.0
2009-04-16 05:03:00,66.068,66.076,66.061,66.076,66910000.0
2009-04-16 05:04:00,66.076,66.076,66.069,66.069,68240000.0
2009-04-16 05:05:00,66.085,66.109,66.085,66.108,43260000.0
2009-04-16 05:06:00,66.103,66.103,66.08,66.087,63690000.0
2009-04-16 05:07:00,66.092,66.099,66.088,66.095,14270000.0
2009-04-16 05:08:00,66.102,66.107,66.101,66.101,91030000.0
2009-04-16 05:09:00,66.112,66.112,66.076,66.084,78350000.0
2009-04-16 05:10:00,66.073,66.094,66.073,66.081,72820000.0
2009-04-16 05:11:00,66.095,66.099,66.074,66.094,56440000.0
2009-04-16 05:12:00,66.086,66.091,66.074,66.087,47600000.0
2009-04-16 05:13:00,66.097,66.11,66.085,66.093,59060000.0
2009-04-16 05:14:00,66.105,66.121,66.086,66.121,83650000.0
2009-04-16 05:15:00,66.128,66.128,66.084,66.106,63810000.0
2009-04-16 05:16:00,66.098,66.102,66.091,66.091,74930000.0
2009-04-16 05:17:00,66.102,66.113,66.093,66.113,69640000.0
2009-04-16 05:18:00,66.109,66.114,66.093,66.108,68070000.0
2009-04-16 05:19:00,66.105,66.116,66.094,66.116,67080000.0
2009-04-16 05:20:00,66.118,66.134,66.105,66.134,42720000.0
2009-04-16 05:21:00,66.12,66.12,66.08,66.098,62480000.0
2009-04-16 05:22:00,66.1,66.102,66.08,66.088,13190000.0
2009-04-16 05:23:00,66.106,66.107,66.1,66.107,65850000.0
2009-04-16 05:24:00,66.114,66.116,66.106,66.108,65790000.0
2009-04-16 05:25:00,66.099,66.114,66.094,66.114,68440000.0
2009-04-16 05:26:00,66.112,66.131,66.112,66.128,76480000.0
2009-04-16 05:27:00,66.133,66.133,66.103,66.103,73980000.0
2009-04-16 05:28:00,66.125,66.125,66.111,66.118,43840000.0
2009-04-16 05:29:00,66.126,66.133,66.109,66.109,72160000.0
2009-04-16 05:30:00,66.13,66.13,66.105,66.111,13160000.0
2009-04-16 05:31:00,66.099,66.12,66.099,66.12,6200000.0
2009-04-16 05:32:00,66.106,66.161,66.106,66.161,40050000.0
2009-04-16 05:33:00,66.185,66.185,66.148,66.159,67560000.0
2009-04-16 05:34:00,66.163,66.17,66.158,66.17,9390000.0
2009-04-16 05:35:00,66.193,66.213,66.193,66.208,37390000.0
2009-04-16 05:36:00,66.223,66.223,66.187,66.194,67600000.0
2009-04-16 05:37:00,66.195,66.195,66.183,66.195,12200000.0
2009-04-16 05:38:00,66.188,66.194,66.182,66.182,71640000.0
2009-04-16 05:39:00,66.204,66.205,66.19,66.19,69300000.0
2009-04-16 05:40:00,66.181,66.212,66.177,66.212,42710000.0
2009-04-16 05:41:00,66.201,66.23,66.201,66.218,67570000.0
2009-04-16 05:42:00,66.238,66.238,66.2,66.201,14080000.0
2009-04-16 05:43:00,66.191,66.211,66.191,66.192,47770000.0
2009-04-16 05:44:00,66.17,66.2,66.17,66.186,103560000.0
2009-04-16 05:45:00,66.189,66.189,66.155,66.162,117660000.0
2009-04-16 05:46:00,66.167,66.167,66.146,66.15,61590000.0
2009-04-16 05:47:00,66.155,66.161,66.144,66.156,108320000.0
2009-04-16 05:48:00,66.165,66.165,66.146,66.157,98040000.0
2009-04-16 05:49:00,66.132,66.144,66.132,66.132,93000000.0
2009-04-16 05:50:00,66.138,66.15,66.134,66.145,51100000.0
2009-04-16 05:51:00,66.138,66.144,66.138,66.143,46070000.0
2009-04-16 05:52:00,66.127,66.143,66.123,66.131,26910000.0
2009-04-16 05:53:00,66.127,66.135,66.121,66.121,40470000.0
2009-04-16 05:54:00,66.145,66.145,66.106,66.121,31820000.0
2009-04-16 05:55:00,66.11,66.121,66.105,66.117,30430000.0
2009-04-16 05:56:00,66.127,66.134,66.124,66.131,44020000.0
2009-04-16 05:57:00,66.148,66.148,66.137,66.137,68080000.0
2009-04-16 05:58:00,66.117,66.134,66.113,66.127,103370000.0
2009-04-16 05:59:00,66.117,66.133,66.114,66.133,69370000.0
2009-04-16 06:00:00,66.142,66.146,66.122,66.146,71080000.0
2009-04-16 06:01:00,66.136,66.136,66.121,66.127,91290000.0
2009-04-16 06:02:00,66.123,66.14,66.123,66.129,110800000.0
2009-04-16 06:03:00,66.154,66.154,66.131,66.153,151580000.0
2009-04-16 06:04:00,66.169,66.178,66.153,66.173,112030000.0
2009-04-16 06:05:00,66.191,66.209,66.183,66.202,110850000.0
2009-04-16 06:06:00,66.193,66.226,66.187,66.202,56010000.0
2009-04-16 06:07:00,66.208,66.213,66.194,66.194,91970000.0
2009-04-16 06:08:00,66.199,66.209,66.187,66.206,64230000.0
2009-04-16 06:09:00,66.203,66.203,66.176,66.188,82600000.0
2009-04-16 06:10:00,66.159,66.182,66.159,66.17,67230000.0
2009-04-16 06:11:00,66.155,66.167,66.13,66.14,44670000.0
2009-04-16 06:12:00,66.137,66.14,66.116,66.122,61180000.0
2009-04-16 06:13:00,66.109,66.135,66.109,66.135,59220000.0
2009-04-16 06:14:00,66.125,66.132,66.113,66.12,113640000.0
2009-04-16 06:15:00,66.137,66.137,66.106,66.117,89470000.0
2009-04-16 06:16:00,66.11,66.125,66.11,66.119,90800000.0
2009-04-16 06:17:00,66.1,66.112,66.1,66.109,82540000.0
2009-04-16 06:18:00,66.134,66.134,66.096,66.108,74300000.0
2009-04-16 06:19:00,66.099,66.113,66.094,66.113,62140000.0
2009-04-16 06:20:00,66.125,66.136,66.123,66.128,46030000.0
2009-04-16 06:21:00,66.166,66.166,66.158,66.158,57360000.0
2009-04-16 06:22:00,66.122,66.144,66.122,66.144,91720000.0
2009-04-16 06:23:00,66.153,66.153,66.133,66.146,61780000.0
2009-04-16 06:24:00,66.153,66.153,66.132,66.146,69260000.0
2009-04-16 06:25:00,66.157,66.162,66.14,66.159,66580000.0
2009-04-16 06:26:00,66.146,66.167,66.146,66.167,66930000.0
2009-04-16 06:27:00,66.183,66.183,66.145,66.145,71000000.0
2009-04-16 06:28:00,66.132,66.142,66.132,66.138,42920000.0
2009-04-16 06:29:00,66.144,66.144,66.13,66.13,73810000.0
2009-04-16 06:30:00,66.158,66.158,66.111,66.118,11840000.0
2009-04-16 06:31:00,66.095,66.106,66.095,66.102,9810000.0
2009-04-16 06:32:00,66.099,66.139,66.099,66.139,7330000.0
2009-04-16 06:33:00,66.107,66.107,66.086,66.086,7890000.0
2009-04-16 06:34:00,66.09,66.092,66.077,66.078,13560000.0
2009-04-16 06:35:00,66.083,66.083,66.051,66.062,9050000.0
2009-04-16 06:36:00,66.068,66.068,66.046,66.057,11270000.0
2009-04-16 06:37:00,66.043,66.043,66.021,66.028,13530000.0
2009-04-16 06:38:00,66.032,66.032,66.016,66.017,7940000.0
2009-04-16 06:39:00,66.034,66.034,66.005,66.006,14660000.0
2009-04-16 06:40:00,66.0,66.027,66.0,66.027,9020000.0
2009-04-16 06:41:00,66.039,66.039,66.02,66.039,7890000.0
2009-04-16 06:42:00,66.053,66.053,65.991,65.995,14500000.0
2009-04-16 06:43:00,65.992,66.01,65.99,66.01,10740000.0
2009-04-16 06:44:00,66.018,66.026,66.005,66.005,11840000.0
2009-04-16 06:45:00,66.029,66.029,65.992,66.001,12200000.0
2009-04-16 06:46:00,65.973,66.0,65.973,65.99,11840000.0
2009-04-16 06:47:00,65.992,66.001,65.99,65.99,11870000.0
2009-04-16 06:48:00,66.01,66.01,65.973,65.985,16340000.0
2009-04-16 06:49:00,65.972,65.972,65.959,65.959,11850000.0
2009-04-16 06:50:00,65.973,65.973,65.959,65.973,9960000.0
2009-04-16 06:51:00,65.972,65.976,65.963,65.976,16230000.0
2009-04-16 06:52:00,65.977,65.98,65.977,65.98,3750000.0
2009-04-16 06:53:00,65.973,65.984,65.968,65.972,10560000.0
2009-04-16 06:54:00,65.974,65.974,65.931,65.944,8290000.0
2009-04-16 06:55:00,65.944,65.955,65.934,65.938,16240000.0
2009-04-16 06:56:00,65.943,65.946,65.929,65.946,10790000.0
2009-04-16 06:57:00,65.946,65.946,65.916,65.925,12220000.0
2009-04-16 06:58:00,65.943,65.948,65.938,65.946,16010000.0
2009-04-16 06:59:00,65.944,65.962,65.944,65.958,15030000.0
2009-04-16 07:00:00,65.979,65.984,65.954,65.958,13160000.0
2009-04-16 07:01:00,65.972,65.988,65.972,65.978,14490000.0
2009-04-16 07:02:00,65.982,65.999,65.979,65.993,18220000.0
2009-04-16 07:03:00,65.994,65.999,65.975,65.999,20840000.0
2009-04-16 07:04:00,66.006,66.015,65.993,66.015,14300000.0
2009-04-16 07:05:00,66.008,66.025,66.008,66.014,7900000.0
2009-04-16 07:06:00,66.041,66.041,65.999,66.014,13520000.0
2009-04-16 07:07:00,66.001,66.025,66.001,66.025,17700000.0
2009-04-16 07:08:00,66.031,66.04,66.023,66.04,11510000.0
2009-04-16 07:09:00,66.049,66.054,66.025,66.025,15480000.0
2009-04-16 07:10:00,66.04,66.044,66.039,66.04,7030000.0
2009-04-16 07:11:00,66.036,66.036,66.03,66.031,13160000.0
2009-04-16 07:12:00,66.042,66.043,66.03,66.042,8630000.0
2009-04-16 07:13:00,66.044,66.044,66.029,66.036,11650000.0
2009-04-16 07:14:00,66.029,66.043,66.029,66.03,17290000.0
2009-04-16 07:15:00,66.056,66.056,66.043,66.048,11690000.0
2009-04-16 07:17:00,66.033,66.042,66.023,66.042,14120000.0
2009-04-16 07:18:00,66.027,66.028,66.024,66.028,9850000.0
2009-04-16 07:19:00,66.034,66.034,65.997,66.003,11080000.0
2009-04-16 07:20:00,66.004,66.014,65.996,66.014,13380000.0
2009-04-16 07:21:00,66.025,66.025,66.001,66.014,17770000.0
2009-04-16 07:22:00,66.004,66.024,66.004,66.02,14880000.0
2009-04-16 07:23:00,66.003,66.003,65.987,65.987,16230000.0
2009-04-16 07:24:00,66.0,66.0,65.98,65.98,12400000.0
2009-04-16 07:25:00,65.992,65.998,65.983,65.99,18590000.0
2009-04-16 07:26:00,65.983,66.007,65.971,66.001,19150000.0
2009-04-16 07:27:00,65.986,65.989,65.975,65.988,12960000.0
2009-04-16 07:28:00,65.988,65.992,65.978,65.992,18080000.0
2009-04-16 07:29:00,65.99,65.99,65.97,65.977,11170000.0
2009-04-16 07:30:00,65.997,65.997,65.951,65.954,13230000.0
2009-04-16 07:31:00,65.95,65.963,65.942,65.963,16190000.0
2009-04-16 07:32:00,65.942,65.961,65.942,65.955,17500000.0
2009-04-16 07:33:00,65.963,65.963,65.936,65.937,13550000.0
2009-04-16 07:34:00,65.954,65.97,65.951,65.97,12590000.0
2009-04-16 07:35:00,65.971,65.978,65.961,65.976,18210000.0
2009-04-16 07:36:00,65.955,65.955,65.949,65.949,4920000.0
2009-04-16 07:37:00,65.953,65.953,65.937,65.939,13220000.0
2009-04-16 07:38:00,65.949,65.962,65.935,65.962,10340000.0
2009-04-16 07:39:00,65.942,65.942,65.889,65.897,16140000.0
2009-04-16 07:40:00,65.903,65.905,65.887,65.892,11090000.0
2009-04-16 07:41:00,65.908,65.911,65.883,65.887,12640000.0
2009-04-16 07:42:00,65.905,65.907,65.897,65.907,11280000.0
2009-04-16 07:43:00,65.921,65.921,65.906,65.909,8120000.0
2009-04-16 07:44:00,65.911,65.92,65.896,65.904,27060000.0
2009-04-16 07:45:00,65.896,65.896,65.886,65.886,3420000.0
2009-04-16 07:46:00,65.874,65.908,65.874,65.908,11310000.0
2009-04-16 07:47:00,65.929,65.932,65.917,65.927,13740000.0
2009-04-16 07:48:00,65.937,65.938,65.929,65.933,8270000.0
2009-04-16 07:49:00,65.92,65.939,65.92,65.939,16710000.0
2009-04-16 07:50:00,65.93,65.946,65.919,65.92,14470000.0
2009-04-16 07:51:00,65.944,65.944,65.915,65.932,13340000.0
2009-04-16 07:52:00,65.95,65.95,65.929,65.938,18730000.0
2009-04-16 07:53:00,65.945,65.994,65.945,65.994,16520000.0
2009-04-16 07:54:00,65.984,65.986,65.978,65.978,17340000.0
2009-04-16 07:55:00,65.987,66.004,65.987,66.003,13420000.0
2009-04-16 07:56:00,65.998,66.015,65.993,66.015,19730000.0
2009-04-16 07:57:00,66.041,66.053,66.03,66.046,17560000.0
2009-04-16 07:58:00,66.022,66.034,66.017,66.023,20140000.0
2009-04-16 07:59:00,66.02,66.02,65.976,65.976,11910000.0
2009-04-16 08:00:00,65.987,65.987,65.957,65.981,12020000.0
2009-04-16 08:01:00,65.995,66.009,65.976,66.009,13030000.0
2009-04-16 08:02:00,66.0,66.016,65.986,65.986,12820000.0
2009-04-16 08:03:00,65.995,65.995,65.971,65.973,18060000.0
2009-04-16 08:04:00,65.955,65.984,65.955,65.964,18220000.0
2009-04-16 08:05:00,65.974,65.983,65.965,65.977,15640000.0
2009-04-16 08:06:00,65.993,65.993,65.97,65.974,12020000.0
2009-04-16 08:07:00,65.981,65.99,65.976,65.985,13570000.0
2009-04-16 08:08:00,65.989,66.012,65.989,66.012,9960000.0
2009-04-16 08:09:00,66.017,66.017,65.995,65.995,18250000.0
2009-04-16 08:10:00,66.008,66.013,66.003,66.009,13720000.0
2009-04-16 08:11:00,65.997,66.008,65.992,66.007,13370000.0
2009-04-16 08:12:00,66.006,66.006,65.981,65.986,12240000.0
2009-04-16 08:13:00,65.985,66.012,65.985,66.012,13980000.0
2009-04-16 08:14:00,65.994,66.029,65.994,66.029,11690000.0
2009-04-16 08:15:00,66.028,66.028,66.019,66.027,12050000.0
2009-04-16 08:16:00,66.03,66.036,66.018,66.034,15220000.0
2009-04-16 08:17:00,66.045,66.049,66.042,66.049,15400000.0
2009-04-16 08:18:00,66.059,66.059,66.029,66.039,21490000.0
2009-04-16 08:19:00,66.026,66.04,66.026,66.037,10040000.0
2009-04-16 08:20:00,66.013,66.026,66.009,66.015,13940000.0
2009-04-16 08:21:00,66.031,66.038,66.022,66.032,11310000.0
2009-04-16 08:22:00,66.014,66.048,66.014,66.04,11310000.0
2009-04-16 08:23:00,66.064,66.068,66.04,66.044,10010000.0
2009-04-16 08:24:00,66.05,66.05,66.031,66.031,6200000.0
2009-04-16 08:25:00,66.035,66.046,66.025,66.036,21890000.0
2009-04-16 08:26:00,66.064,66.072,66.053,66.071,13640000.0
2009-04-16 08:27:00,66.073,66.073,66.039,66.04,15470000.0
2009-04-16 08:28:00,66.044,66.059,66.042,66.059,14660000.0
2009-04-16 08:29:00,66.054,66.061,66.041,66.061,14910000.0
2009-04-16 08:30:00,66.048,66.048,66.032,66.037,11640000.0
2009-04-16 08:31:00,66.023,66.032,66.013,66.021,15600000.0
2009-04-16 08:32:00,66.003,66.019,66.003,66.01,15100000.0
2009-04-16 08:33:00,66.028,66.028,66.011,66.024,15590000.0
2009-04-16 08:34:00,66.021,66.026,65.999,66.015,17560000.0
2009-04-16 08:35:00,66.013,66.013,65.996,66.004,14170000.0
2009-04-16 08:36:00,66.008,66.01,65.983,65.988,15250000.0
2009-04-16 08:37:00,65.972,65.973,65.964,65.968,12210000.0
2009-04-16 08:38:00,65.946,65.97,65.946,65.96,11300000.0
2009-04-16 08:39:00,65.972,65.972,65.952,65.957,10700000.0
2009-04-16 08:40:00,65.961,65.966,65.952,65.962,13190000.0
2009-04-16 08:41:00,65.962,65.962,65.922,65.924,11930000.0
2009-04-16 08:42:00,65.934,65.934,65.905,65.905,7330000.0
2009-04-16 08:43:00,65.895,65.915,65.895,65.915,13050000.0
2009-04-16 08:44:00,65.917,65.928,65.917,65.922,10190000.0
2009-04-16 08:45:00,65.929,65.929,65.903,65.905,8500000.0
2009-04-16 08:46:00,65.904,65.907,65.891,65.907,9430000.0
2009-04-16 08:47:00,65.914,65.914,65.896,65.908,9210000.0
2009-04-16 08:48:00,65.931,65.931,65.919,65.925,10710000.0
2009-04-16 08:49:00,65.921,65.929,65.904,65.918,11090000.0
2009-04-16 08:50:00,65.924,65.924,65.898,65.903,12430000.0
2009-04-16 08:51:00,65.908,65.908,65.863,65.863,16530000.0
2009-04-16 08:52:00,65.862,65.862,65.831,65.832,12060000.0
2009-04-16 08:53:00,65.843,65.853,65.839,65.845,20290000.0
2009-04-16 08:54:00,65.866,65.866,65.854,65.858,7930000.0
2009-04-16 08:55:00,65.864,65.865,65.844,65.846,14560000.0
2009-04-16 08:56:00,65.837,65.867,65.828,65.867,12970000.0
2009-04-16 08:57:00,65.879,65.879,65.86,65.868,17970000.0
2009-04-16 08:58:00,65.875,65.891,65.875,65.881,12280000.0
2009-04-16 08:59:00,65.884,65.895,65.884,65.895,16380000.0
2009-04-16 09:00:00,65.889,65.889,65.849,65.856,12850000.0
2009-04-16 09:01:00,65.841,65.853,65.817,65.853,18710000.0
2009-04-16 09:02:00,65.842,65.866,65.831,65.866,13000000.0
2009-04-16 09:03:00,65.89,65.89,65.848,65.85,12060000.0
2009-04-16 09:04:00,65.834,65.834,65.81,65.815,12430000.0
2009-04-16 09:05:00,65.802,65.825,65.787,65.794,15250000.0
2009-04-16 09:06:00,65.804,65.815,65.794,65.808,18090000.0
2009-04-16 09:07:00,65.786,65.803,65.765,65.765,20090000.0
2009-04-16 09:08:00,65.772,65.776,65.745,65.762,16530000.0
2009-04-16 09:09:00,65.778,65.778,65.74,65.75,21670000.0
2009-04-16 09:10:00,65.725,65.777,65.725,65.777,12440000.0
2009-04-16 09:11:00,65.77,65.777,65.764,65.768,18260000.0
2009-04-16 09:12:00,65.787,65.787,65.76,65.781,14580000.0
2009-04-16 09:13:00,65.791,65.809,65.779,65.785,12020000.0
2009-04-16 09:14:00,65.802,65.805,65.772,65.772,21590000.0
2009-04-16 09:15:00,65.782,65.786,65.758,65.785,24110000.0
2009-04-16 09:16:00,65.785,65.8,65.785,65.8,16000000.0
2009-04-16 09:17:00,65.781,65.828,65.781,65.828,10380000.0
2009-04-16 09:18:00,65.821,65.822,65.807,65.819,25050000.0
2009-04-16 09:19:00,65.808,65.82,65.802,65.807,16190000.0
2009-04-16 09:20:00,65.788,65.81,65.788,65.807,12010000.0
2009-04-16 09:21:00,65.828,65.83,65.801,65.805,12110000.0
2009-04-16 09:22:00,65.814,65.837,65.806,65.831,20670000.0
2009-04-16 09:23:00,65.814,65.829,65.804,65.818,15110000.0
2009-04-16 09:24:00,65.821,65.821,65.783,65.787,10120000.0
2009-04-16 09:25:00,65.777,65.822,65.766,65.822,21680000.0
2009-04-16 09:26:00,65.833,65.85,65.833,65.849,12220000.0
2009-04-16 09:27:00,65.864,65.867,65.834,65.844,15960000.0
2009-04-16 09:28:00,65.863,65.875,65.858,65.87,19220000.0
2009-04-16 09:29:00,65.882,65.886,65.85,65.886,17390000.0
2009-04-16 09:30:00,65.896,65.896,65.865,65.865,14690000.0
2009-04-16 09:31:00,65.864,65.879,65.862,65.862,7330000.0
2009-04-16 09:32:00,65.862,65.868,65.86,65.863,8480000.0
2009-04-16 09:33:00,65.873,65.873,65.848,65.848,16020000.0
2009-04-16 09:34:00,65.849,65.852,65.838,65.84,18820000.0
2009-04-16 09:35:00,65.849,65.865,65.843,65.865,17460000.0
2009-04-16 09:36:00,65.879,65.879,65.861,65.861,12480000.0
2009-04-16 09:37:00,65.861,65.861,65.839,65.84,17470000.0
2009-04-16 09:38:00,65.822,65.829,65.817,65.824,11640000.0
2009-04-16 09:39:00,65.841,65.85,65.831,65.85,8650000.0
2009-04-16 09:40:00,65.842,65.851,65.828,65.828,13750000.0
2009-04-16 09:41:00,65.848,65.853,65.834,65.853,13090000.0
2009-04-16 09:42:00,65.866,65.866,65.844,65.863,15620000.0
2009-04-16 09:43:00,65.844,65.873,65.844,65.873,11080000.0
2009-04-16 09:44:00,65.856,65.88,65.852,65.878,12960000.0
2009-04-16 09:45:00,65.868,65.871,65.855,65.857,18610000.0
2009-04-16 09:46:00,65.864,65.869,65.856,65.862,13000000.0
2009-04-16 09:47:00,65.848,65.855,65.84,65.855,10810000.0
2009-04-16 09:48:00,65.855,65.861,65.813,65.816,19210000.0
2009-04-16 09:49:00,65.814,65.814,65.778,65.786,17510000.0
2009-04-16 09:50:00,65.775,65.789,65.765,65.788,19180000.0
2009-04-16 09:51:00,65.81,65.816,65.787,65.787,14170000.0
2009-04-16 09:52:00,65.782,65.782,65.745,65.756,7330000.0
2009-04-16 09:53:00,65.754,65.762,65.713,65.716,15520000.0
2009-04-16 09:54:00,65.747,65.755,65.735,65.739,15630000.0
2009-04-16 09:55:00,65.736,65.736,65.703,65.708,12620000.0
2009-04-16 09:56:00,65.716,65.749,65.707,65.749,15630000.0
2009-04-16 09:57:00,65.76,65.76,65.747,65.752,13910000.0
2009-04-16 09:58:00,65.764,65.793,65.756,65.778,22240000.0
2009-04-16 09:59:00,65.78,65.78,65.755,65.759,16610000.0
2009-04-16 10:00:00,65.791,65.791,65.777,65.777,9950000.0
2009-04-16 10:01:00,65.779,65.793,65.766,65.793,19420000.0
2009-04-16 10:02:00,65.782,65.782,65.756,65.763,13330000.0
2009-04-16 10:03:00,65.765,65.765,65.74,65.747,10970000.0
2009-04-16 10:04:00,65.742,65.742,65.712,65.72,17910000.0
2009-04-16 10:05:00,65.703,65.709,65.692,65.709,10520000.0
2009-04-16 10:06:00,65.717,65.717,65.689,65.708,15060000.0
2009-04-16 10:07:00,65.717,65.717,65.698,65.701,11360000.0
2009-04-16 10:08:00,65.714,65.726,65.712,65.721,12010000.0
2009-04-16 10:09:00,65.734,65.742,65.729,65.734,14770000.0
2009-04-16 10:10:00,65.713,65.74,65.712,65.738,12620000.0
2009-04-16 10:11:00,65.723,65.741,65.723,65.729,14460000.0
2009-04-16 10:12:00,65.738,65.747,65.726,65.746,14460000.0
2009-04-16 10:13:00,65.753,65.761,65.731,65.755,13410000.0
2009-04-16 10:14:00,65.762,65.804,65.762,65.781,11880000.0
2009-04-16 10:15:00,65.804,65.804,65.758,65.758,4330000.0
2009-04-16 10:16:00,65.743,65.781,65.743,65.778,12810000.0
2009-04-16 10:17:00,65.779,65.804,65.779,65.794,10760000.0
2009-04-16 10:18:00,65.841,65.841,65.818,65.822,13040000.0
2009-04-16 10:19:00,65.808,65.808,65.792,65.794,8910000.0
2009-04-16 10:20:00,65.79,65.806,65.79,65.798,12810000.0
2009-04-16 10:21:00,65.819,65.821,65.802,65.81,17840000.0
2009-04-16 10:22:00,65.812,65.841,65.812,65.824,12860000.0
2009-04-16 10:23:00,65.825,65.86,65.818,65.86,11120000.0
2009-04-16 10:24:00,65.848,65.848,65.832,65.832,3760000.0
2009-04-16 10:25:00,65.811,65.829,65.806,65.814,16460000.0
2009-04-16 10:26:00,65.813,65.813,65.797,65.807,9020000.0
2009-04-16 10:27:00,65.826,65.826,65.795,65.795,12210000.0
2009-04-16 10:28:00,65.806,65.816,65.802,65.816,11830000.0
2009-04-16 10:29:00,65.824,65.842,65.821,65.838,11320000.0
2009-04-16 10:30:00,65.855,65.855,65.841,65.845,10340000.0
2009-04-16 10:31:00,65.832,65.842,65.817,65.82,19880000.0
2009-04-16 10:32:00,65.822,65.826,65.8,65.818,17130000.0
2009-04-16 10:33:00,65.817,65.818,65.794,65.8,19980000.0
2009-04-16 10:34:00,65.799,65.813,65.799,65.806,9610000.0
2009-04-16 10:35:00,65.803,65.803,65.78,65.792,10700000.0
2009-04-16 10:36:00,65.799,65.815,65.799,65.814,18440000.0
2009-04-16 10:37:00,65.814,65.827,65.814,65.826,18520000.0
2009-04-16 10:38:00,65.828,65.828,65.799,65.805,10740000.0
2009-04-16 10:39:00,65.795,65.805,65.789,65.801,14130000.0
2009-04-16 10:40:00,65.819,65.824,65.813,65.821,20510000.0
2009-04-16 10:41:00,65.818,65.818,65.784,65.796,19840000.0
2009-04-16 10:42:00,65.83,65.832,65.791,65.807,18680000.0
2009-04-16 10:43:00,65.813,65.813,65.795,65.808,11270000.0
2009-04-16 10:44:00,65.8,65.8,65.778,65.785,13570000.0
2009-04-16 10:45:00,65.795,65.795,65.781,65.793,14680000.0
2009-04-16 10:46:00,65.786,65.786,65.759,65.759,22240000.0
2009-04-16 10:47:00,65.768,65.771,65.752,65.752,12410000.0
2009-04-16 10:48:00,65.774,65.774,65.733,65.733,15280000.0
2009-04-16 10:49:00,65.742,65.742,65.71,65.721,18640000.0
2009-04-16 10:50:00,65.715,65.766,65.713,65.758,12250000.0
2009-04-16 10:51:00,65.777,65.796,65.768,65.773,17670000.0
2009-04-16 10:52:00,65.779,65.786,65.761,65.783,19230000.0
2009-04-16 10:53:00,65.78,65.789,65.777,65.781,16000000.0
2009-04-16 10:54:00,65.776,65.776,65.761,65.774,14500000.0
2009-04-16 10:55:00,65.742,65.746,65.709,65.709,15740000.0
2009-04-16 10:56:00,65.722,65.726,65.703,65.723,15580000.0
2009-04-16 10:57:00,65.765,65.772,65.738,65.739,18430000.0
2009-04-16 10:58:00,65.757,65.771,65.757,65.762,9800000.0
2009-04-16 10:59:00,65.764,65.764,65.745,65.755,14550000.0
2009-04-16 11:00:00,65.769,65.783,65.76,65.766,17750000.0
2009-04-16 11:01:00,65.777,65.78,65.763,65.774,12060000.0
2009-04-16 11:02:00,65.786,65.816,65.779,65.816,14650000.0
2009-04-16 11:03:00,65.796,65.81,65.796,65.81,10140000.0
2009-04-16 11:04:00,65.792,65.815,65.792,65.815,11080000.0
2009-04-16 11:05:00,65.829,65.829,65.813,65.827,14430000.0
2009-04-16 11:06:00,65.809,65.809,65.765,65.774,7750000.0
2009-04-16 11:07:00,65.783,65.787,65.77,65.787,16050000.0
2009-04-16 11:08:00,65.786,65.813,65.784,65.797,18440000.0
2009-04-16 11:09:00,65.813,65.813,65.775,65.782,22350000.0
2009-04-16 11:10:00,65.797,65.804,65.789,65.795,13940000.0
2009-04-16 11:11:00,65.777,65.809,65.777,65.793,16790000.0
2009-04-16 11:12:00,65.799,65.799,65.759,65.766,22520000.0
2009-04-16 11:13:00,65.766,65.772,65.745,65.748,18300000.0
2009-04-16 11:14:00,65.745,65.772,65.741,65.772,12590000.0
2009-04-16 11:15:00,65.788,65.789,65.766,65.776,10940000.0
2009-04-16 11:16:00,65.768,65.801,65.768,65.801,13230000.0
2009-04-16 11:17:00,65.796,65.799,65.781,65.793,16560000.0
2009-04-16 11:18:00,65.798,65.81,65.784,65.795,13950000.0
2009-04-16 11:19:00,65.806,65.818,65.793,65.807,16710000.0
2009-04-16 11:20:00,65.802,65.808,65.78,65.795,18670000.0
2009-04-16 11:21:00,65.811,65.811,65.779,65.779,11510000.0
2009-04-16 11:22:00,65.799,65.806,65.781,65.783,13330000.0
2009-04-16 11:23:00,65.804,65.814,65.796,65.803,12780000.0
2009-04-16 11:24:00,65.818,65.822,65.801,65.822,10030000.0
2009-04-16 11:25:00,65.817,65.817,65.802,65.807,16030000.0
2009-04-16 11:26:00,65.814,65.828,65.808,65.815,12250000.0
2009-04-16 11:27:00,65.816,65.816,65.778,65.778,16020000.0
2009-04-16 11:28:00,65.765,65.794,65.765,65.791,10560000.0
2009-04-16 11:29:00,65.782,65.809,65.782,65.792,11700000.0
2009-04-16 11:30:00,65.812,65.812,65.778,65.792,13890000.0
2009-04-16 11:31:00,65.798,65.8,65.776,65.779,21670000.0
2009-04-16 11:32:00,65.755,65.79,65.752,65.769,15670000.0
2009-04-16 11:33:00,65.763,65.763,65.726,65.737,12630000.0
2009-04-16 11:34:00,65.754,65.759,65.746,65.759,11890000.0
2009-04-16 11:35:00,65.726,65.742,65.72,65.73,15640000.0
2009-04-16 11:36:00,65.738,65.738,65.707,65.728,19650000.0
2009-04-16 11:37:00,65.726,65.726,65.638,65.638,15670000.0
2009-04-16 11:38:00,65.654,65.669,65.642,65.669,17660000.0
2009-04-16 11:39:00,65.699,65.722,65.68,65.722,19290000.0
2009-04-16 11:40:00,65.697,65.702,65.684,65.701,13000000.0
2009-04-16 11:41:00,65.678,65.705,65.678,65.704,16560000.0
2009-04-16 11:42:00,65.708,65.713,65.684,65.684,19580000.0
2009-04-16 11:43:00,65.688,65.688,65.627,65.644,13730000.0
2009-04-16 11:44:00,65.656,65.668,65.632,65.645,13270000.0
2009-04-16 11:45:00,65.67,65.67,65.647,65.663,15210000.0
2009-04-16 11:46:00,65.667,65.696,65.667,65.685,12250000.0
2009-04-16 11:47:00,65.687,65.698,65.656,65.691,21480000.0
2009-04-16 11:48:00,65.718,65.724,65.698,65.715,14920000.0
2009-04-16 11:49:00,65.72,65.72,65.678,65.693,16530000.0
2009-04-16 11:50:00,65.686,65.692,65.674,65.674,10150000.0
2009-04-16 11:51:00,65.706,65.706,65.682,65.682,9590000.0
2009-04-16 11:52:00,65.681,65.691,65.677,65.691,13370000.0
2009-04-16 11:53:00,65.68,65.693,65.68,65.689,12070000.0
2009-04-16 11:54:00,65.693,65.701,65.687,65.701,8640000.0
2009-04-16 11:55:00,65.686,65.735,65.686,65.714,15100000.0
2009-04-16 11:56:00,65.711,65.772,65.711,65.772,12470000.0
2009-04-16 11:57:00,65.769,65.769,65.732,65.732,16010000.0
2009-04-16 11:58:00,65.735,65.754,65.735,65.737,10790000.0
2009-04-16 11:59:00,65.746,65.751,65.734,65.734,18870000.0
2009-04-16 12:00:00,65.748,65.753,65.741,65.741,14540000.0
2009-04-16 12:01:00,65.757,65.765,65.746,65.765,18970000.0
2009-04-16 12:02:00,65.766,65.787,65.766,65.787,8070000.0
2009-04-16 12:03:00,65.793,65.793,65.769,65.774,14120000.0
2009-04-16 12:04:00,65.766,65.777,65.76,65.764,16530000.0
2009-04-16 12:05:00,65.776,65.783,65.77,65.783,16740000.0
2009-04-16 12:06:00,65.796,65.83,65.79,65.812,16080000.0
2009-04-16 12:07:00,65.811,65.84,65.811,65.821,20610000.0
2009-04-16 12:08:00,65.833,65.833,65.808,65.818,15450000.0
2009-04-16 12:09:00,65.828,65.828,65.804,65.813,10220000.0
2009-04-16 12:10:00,65.829,65.829,65.814,65.817,13330000.0
2009-04-16 12:11:00,65.825,65.867,65.825,65.867,20200000.0
2009-04-16 12:12:00,65.882,65.898,65.871,65.898,13200000.0
2009-04-16 12:13:00,65.907,65.915,65.905,65.905,12600000.0
2009-04-16 12:14:00,65.893,65.918,65.882,65.91,11870000.0
2009-04-16 12:15:00,65.948,65.952,65.927,65.947,14160000.0
2009-04-16 12:16:00,65.963,65.966,65.959,65.959,10900000.0
2009-04-16 12:17:00,65.97,65.971,65.953,65.953,10810000.0
2009-04-16 12:18:00,65.973,65.973,65.94,65.947,18560000.0
2009-04-16 12:19:00,65.949,65.949,65.926,65.933,12590000.0
2009-04-16 12:20:00,65.922,65.931,65.906,65.929,11700000.0
2009-04-16 12:21:00,65.937,65.937,65.9,65.92,17700000.0
2009-04-16 12:22:00,65.911,65.929,65.901,65.914,22960000.0
2009-04-16 12:23:00,65.908,65.915,65.908,65.915,10750000.0
2009-04-16 12:24:00,65.927,65.941,65.924,65.924,16380000.0
2009-04-16 12:25:00,65.926,65.926,65.891,65.901,10000000.0
2009-04-16 12:26:00,65.89,65.9,65.876,65.878,16750000.0
2009-04-16 12:27:00,65.889,65.889,65.869,65.869,11500000.0
2009-04-16 12:28:00,65.896,65.902,65.875,65.875,16000000.0
2009-04-16 12:29:00,65.925,65.971,65.912,65.971,16910000.0
2009-04-16 12:30:00,65.977,65.977,65.916,65.923,9800000.0
2009-04-16 12:31:00,65.95,66.023,65.95,66.023,13520000.0
2009-04-16 12:32:00,66.042,66.042,66.023,66.024,18600000.0
2009-04-16 12:33:00,66.03,66.061,66.021,66.061,22570000.0
2009-04-16 12:34:00,66.042,66.075,66.024,66.024,15450000.0
2009-04-16 12:35:00,65.987,66.006,65.982,65.992,19340000.0
2009-04-16 12:36:00,66.002,66.002,65.919,65.951,19270000.0
2009-04-16 12:37:00,65.949,65.952,65.916,65.929,20130000.0
2009-04-16 12:38:00,65.915,65.94,65.893,65.94,12580000.0
2009-04-16 12:39:00,65.949,65.949,65.896,65.896,11840000.0
2009-04-16 12:40:00,65.895,65.942,65.895,65.942,12810000.0
2009-04-16 12:41:00,65.928,65.945,65.925,65.932,20930000.0
2009-04-16 12:42:00,65.944,65.948,65.92,65.933,16710000.0
2009-04-16 12:43:00,65.935,65.954,65.916,65.928,14500000.0
2009-04-16 12:44:00,65.916,65.946,65.916,65.934,9580000.0
2009-04-16 12:45:00,65.956,65.968,65.936,65.936,11880000.0
2009-04-16 12:46:00,65.936,65.961,65.929,65.941,20520000.0
2009-04-16 12:47:00,65.941,65.952,65.932,65.944,12450000.0
2009-04-16 12:48:00,65.977,65.977,65.919,65.92,10510000.0
2009-04-16 12:49:00,65.926,65.946,65.906,65.927,18640000.0
2009-04-16 12:50:00,65.927,65.941,65.917,65.917,10560000.0
2009-04-16 12:51:00,65.923,65.923,65.901,65.901,7370000.0
2009-04-16 12:52:00,65.888,65.902,65.881,65.896,16750000.0
2009-04-16 12:53:00,65.893,65.904,65.88,65.883,15100000.0
2009-04-16 12:54:00,65.891,65.891,65.843,65.848,19910000.0
2009-04-16 12:55:00,65.861,65.866,65.848,65.862,18040000.0
2009-04-16 12:56:00,65.861,65.872,65.85,65.872,12620000.0
2009-04-16 12:57:00,65.893,65.901,65.885,65.901,14110000.0
2009-04-16 12:58:00,65.891,65.891,65.874,65.875,11350000.0
2009-04-16 12:59:00,65.884,65.903,65.884,65.901,11650000.0
2009-04-16 13:00:00,65.93,65.93,65.9,65.924,25030000.0
2009-04-16 13:01:00,65.93,65.93,65.885,65.885,15250000.0
2009-04-16 13:02:00,65.885,65.908,65.879,65.898,24480000.0
2009-04-16 13:03:00,65.928,65.929,65.902,65.924,14100000.0
2009-04-16 13:04:00,65.917,65.92,65.905,65.912,13710000.0
2009-04-16 13:05:00,65.904,65.905,65.885,65.885,10740000.0
2009-04-16 13:06:00,65.877,65.877,65.835,65.853,16010000.0
2009-04-16 13:07:00,65.835,65.862,65.832,65.85,14690000.0
2009-04-16 13:08:00,65.851,65.856,65.824,65.824,9390000.0
2009-04-16 13:09:00,65.834,65.837,65.828,65.837,8640000.0
2009-04-16 13:10:00,65.83,65.835,65.83,65.831,15060000.0
2009-04-16 13:11:00,65.841,65.853,65.833,65.851,19830000.0
2009-04-16 13:12:00,65.867,65.883,65.866,65.866,21490000.0
2009-04-16 13:13:00,65.872,65.881,65.869,65.877,14390000.0
2009-04-16 13:14:00,65.874,65.905,65.874,65.901,11310000.0
2009-04-16 13:15:00,65.923,65.923,65.893,65.922,12430000.0
2009-04-16 13:16:00,65.917,65.942,65.911,65.942,15780000.0
2009-04-16 13:17:00,65.927,65.935,65.906,65.915,15210000.0
2009-04-16 13:18:00,65.936,65.944,65.911,65.911,19350000.0
2009-04-16 13:19:00,65.907,65.907,65.852,65.866,13940000.0
2009-04-16 13:20:00,65.868,65.89,65.868,65.886,8910000.0
2009-04-16 13:21:00,65.902,65.931,65.886,65.931,16210000.0
2009-04-16 13:22:00,65.926,65.926,65.878,65.878,18110000.0
2009-04-16 13:23:00,65.879,65.9,65.879,65.9,9090000.0
2009-04-16 13:24:00,65.922,65.922,65.896,65.915,14460000.0
2009-04-16 13:25:00,65.909,65.909,65.9,65.9,13160000.0
2009-04-16 13:26:00,65.885,65.919,65.883,65.919,12060000.0
2009-04-16 13:27:00,65.914,65.925,65.907,65.912,12970000.0
2009-04-16 13:28:00,65.922,65.934,65.922,65.923,16380000.0
2009-04-16 13:29:00,65.922,65.936,65.916,65.935,23360000.0
2009-04-16 13:30:00,65.955,65.955,65.933,65.933,12240000.0
2009-04-16 13:31:00,65.944,65.952,65.943,65.952,10180000.0
2009-04-16 13:32:00,65.937,65.963,65.937,65.963,10530000.0
2009-04-16 13:33:00,65.974,65.981,65.974,65.976,17960000.0
2009-04-16 13:34:00,65.955,65.97,65.946,65.959,17310000.0
2009-04-16 13:35:00,65.965,65.968,65.954,65.954,8080000.0
2009-04-16 13:36:00,65.972,65.973,65.964,65.968,15620000.0
2009-04-16 13:37:00,65.96,65.97,65.949,65.949,21450000.0
2009-04-16 13:38:00,65.967,65.974,65.965,65.966,10330000.0
2009-04-16 13:39:00,65.976,65.976,65.936,65.949,20260000.0
2009-04-16 13:40:00,65.931,65.959,65.931,65.959,13180000.0
2009-04-16 13:41:00,65.958,65.981,65.958,65.977,8170000.0
2009-04-16 13:42:00,65.986,66.014,65.985,66.01,15630000.0
2009-04-16 13:43:00,66.02,66.02,65.987,65.994,13230000.0
2009-04-16 13:44:00,66.007,66.01,66.003,66.009,14460000.0
2009-04-16 13:45:00,66.005,66.012,66.002,66.002,12250000.0
2009-04-16 13:46:00,66.01,66.01,65.989,65.991,10510000.0
2009-04-16 13:47:00,66.0,66.005,65.99,65.997,17530000.0
2009-04-16 13:48:00,66.005,66.005,65.984,65.984,10260000.0
2009-04-16 13:49:00,65.988,66.007,65.984,66.007,12820000.0
2009-04-16 13:50:00,65.992,65.992,65.951,65.962,19890000.0
2009-04-16 13:51:00,65.96,65.975,65.958,65.968,19160000.0
2009-04-16 13:52:00,65.98,65.991,65.967,65.971,19410000.0
2009-04-16 13:53:00,65.981,65.996,65.98,65.981,18710000.0
2009-04-16 13:54:00,65.982,65.982,65.975,65.98,11450000.0
2009-04-16 13:55:00,65.989,65.989,65.977,65.977,11990000.0
2009-04-16 13:56:00,65.981,65.981,65.963,65.968,15260000.0
2009-04-16 13:57:00,65.984,65.984,65.954,65.956,18270000.0
2009-04-16 13:58:00,65.975,65.985,65.968,65.974,18070000.0
2009-04-16 13:59:00,65.975,65.975,65.944,65.954,8160000.0
2009-04-16 14:00:00,65.968,65.97,65.947,65.951,14320000.0
2009-04-16 14:01:00,65.944,65.954,65.935,65.935,15630000.0
2009-04-16 14:02:00,65.927,65.95,65.925,65.94,21330000.0
2009-04-16 14:03:00,65.959,65.975,65.953,65.973,17360000.0
2009-04-16 14:04:00,65.984,65.984,65.946,65.947,15090000.0
2009-04-16 14:05:00,65.954,65.974,65.943,65.952,22060000.0
2009-04-16 14:06:00,65.968,65.975,65.954,65.969,15060000.0
2009-04-16 14:07:00,65.991,65.994,65.975,65.976,11840000.0
2009-04-16 14:08:00,65.99,65.992,65.97,65.97,12580000.0
2009-04-16 14:09:00,65.989,66.06,65.981,66.06,16390000.0
2009-04-16 14:10:00,66.085,66.085,66.024,66.04,14880000.0
2009-04-16 14:11:00,66.049,66.049,66.02,66.022,15450000.0
2009-04-16 14:12:00,66.039,66.039,66.011,66.016,9020000.0
2009-04-16 14:13:00,66.013,66.027,66.007,66.017,22940000.0
2009-04-16 14:14:00,66.032,66.045,66.015,66.032,15440000.0
2009-04-16 14:15:00,66.021,66.056,66.021,66.056,5830000.0
2009-04-16 14:16:00,66.07,66.07,66.04,66.055,14130000.0
2009-04-16 14:17:00,66.058,66.058,66.035,66.035,9020000.0
2009-04-16 14:18:00,66.062,66.063,66.046,66.046,12660000.0
2009-04-16 14:19:00,66.077,66.085,66.04,66.061,18960000.0
2009-04-16 14:20:00,66.075,66.087,66.062,66.062,12220000.0
2009-04-16 14:21:00,66.079,66.081,66.062,66.081,13010000.0
2009-04-16 14:22:00,66.083,66.083,66.06,66.071,19760000.0
2009-04-16 14:23:00,66.073,66.081,66.064,66.081,18080000.0
2009-04-16 14:24:00,66.1,66.108,66.088,66.099,20960000.0
2009-04-16 14:25:00,66.1,66.1,66.088,66.089,15060000.0
2009-04-16 14:26:00,66.096,66.096,66.088,66.091,13970000.0
2009-04-16 14:27:00,66.107,66.12,66.088,66.12,13940000.0
2009-04-16 14:28:00,66.111,66.122,66.096,66.114,17130000.0
2009-04-16 14:29:00,66.142,66.172,66.134,66.164,12070000.0
2009-04-16 14:30:00,66.169,66.197,66.144,66.188,17350000.0
2009-04-16 14:31:00,66.189,66.189,66.16,66.181,9440000.0
2009-04-16 14:32:00,66.188,66.209,66.173,66.173,16910000.0
2009-04-16 14:33:00,66.191,66.191,66.166,66.177,14200000.0
2009-04-16 14:34:00,66.172,66.191,66.166,66.166,21270000.0
2009-04-16 14:35:00,66.16,66.167,66.151,66.162,13140000.0
2009-04-16 14:36:00,66.168,66.168,66.148,66.154,9770000.0
2009-04-16 14:37:00,66.154,66.155,66.134,66.141,16570000.0
2009-04-16 14:38:00,66.121,66.14,66.121,66.131,13780000.0
2009-04-16 14:39:00,66.145,66.145,66.119,66.126,8490000.0
2009-04-16 14:40:00,66.122,66.134,66.111,66.12,18050000.0
2009-04-16 14:41:00,66.121,66.13,66.092,66.092,12730000.0
2009-04-16 14:42:00,66.118,66.118,66.104,66.11,16200000.0
2009-04-16 14:43:00,66.113,66.146,66.113,66.144,15670000.0
2009-04-16 14:44:00,66.113,66.149,66.113,66.132,16980000.0
2009-04-16 14:45:00,66.134,66.15,66.126,66.15,12250000.0
2009-04-16 14:46:00,66.155,66.155,66.133,66.133,9060000.0
2009-04-16 14:47:00,66.144,66.15,66.129,66.129,18640000.0
2009-04-16 14:48:00,66.136,66.149,66.136,66.14,15810000.0
2009-04-16 14:49:00,66.142,66.182,66.142,66.176,14540000.0
2009-04-16 14:50:00,66.168,66.189,66.16,66.189,14360000.0
2009-04-16 14:51:00,66.217,66.217,66.172,66.18,15440000.0
2009-04-16 14:52:00,66.194,66.194,66.182,66.188,18260000.0
2009-04-16 14:53:00,66.182,66.186,66.169,66.176,21870000.0
2009-04-16 14:54:00,66.187,66.203,66.179,66.203,19270000.0
2009-04-16 14:55:00,66.196,66.21,66.189,66.204,13710000.0
2009-04-16 14:56:00,66.206,66.211,66.197,66.199,13720000.0
2009-04-16 14:57:00,66.218,66.218,66.203,66.207,14120000.0
2009-04-16 14:58:00,66.213,66.223,66.21,66.214,16270000.0
2009-04-16 14:59:00,66.215,66.232,66.212,66.232,15440000.0
2009-04-16 15:00:00,66.246,66.283,66.245,66.281,15240000.0
2009-04-16 15:01:00,66.28,66.283,66.257,66.257,13900000.0
2009-04-16 15:02:00,66.27,66.281,66.261,66.261,10560000.0
2009-04-16 15:03:00,66.268,66.273,66.243,66.247,15250000.0
2009-04-16 15:04:00,66.255,66.261,66.226,66.228,12080000.0
2009-04-16 15:05:00,66.224,66.229,66.2,66.223,16200000.0
2009-04-16 15:06:00,66.24,66.24,66.201,66.204,7550000.0
2009-04-16 15:07:00,66.209,66.212,66.193,66.203,12300000.0
2009-04-16 15:08:00,66.204,66.225,66.202,66.221,12070000.0
2009-04-16 15:09:00,66.233,66.24,66.215,66.234,16990000.0
2009-04-16 15:10:00,66.259,66.274,66.259,66.261,20330000.0
2009-04-16 15:11:00,66.264,66.285,66.264,66.28,17020000.0
2009-04-16 15:12:00,66.283,66.287,66.255,66.284,17750000.0
2009-04-16 15:13:00,66.272,66.318,66.263,66.304,12440000.0
2009-04-16 15:14:00,66.308,66.308,66.274,66.275,10710000.0
2009-04-16 15:15:00,66.286,66.286,66.26,66.26,15590000.0
2009-04-16 15:16:00,66.28,66.298,66.28,66.286,116080000.0
2009-04-16 15:17:00,66.268,66.275,66.248,66.26,73450000.0
2009-04-16 15:18:00,66.272,66.272,66.234,66.255,107600000.0
2009-04-16 15:19:00,66.246,66.256,66.238,66.256,137520000.0
2009-04-16 15:20:00,66.257,66.257,66.243,66.253,104340000.0
2009-04-16 15:21:00,66.269,66.269,66.242,66.249,116360000.0
2009-04-16 15:22:00,66.238,66.25,66.238,66.241,58520000.0
2009-04-16 15:23:00,66.255,66.26,66.246,66.26,25790000.0
2009-04-16 15:24:00,66.274,66.274,66.248,66.265,16950000.0
2009-04-16 15:25:00,66.267,66.28,66.261,66.277,20440000.0
2009-04-16 15:26:00,66.281,66.281,66.263,66.268,81560000.0
2009-04-16 15:27:00,66.277,66.277,66.211,66.211,102610000.0
2009-04-16 15:28:00,66.223,66.252,66.223,66.252,100390000.0
2009-04-16 15:29:00,66.262,66.27,66.235,66.236,109790000.0
2009-04-16 15:30:00,66.256,66.256,66.197,66.203,86930000.0
2009-04-16 15:31:00,66.214,66.252,66.208,66.233,100410000.0
2009-04-16 15:32:00,66.242,66.27,66.242,66.264,16430000.0
2009-04-16 15:33:00,66.272,66.272,66.225,66.233,51670000.0
2009-04-16 15:34:00,66.238,66.243,66.226,66.236,126950000.0
2009-04-16 15:35:00,66.229,66.242,66.217,66.217,89240000.0
2009-04-16 15:36:00,66.236,66.236,66.207,66.207,62530000.0
2009-04-16 15:37:00,66.205,66.205,66.173,66.197,115380000.0
2009-04-16 15:38:00,66.194,66.214,66.193,66.214,101940000.0
2009-04-16 15:39:00,66.224,66.224,66.199,66.199,105580000.0
2009-04-16 15:40:00,66.205,66.217,66.176,66.185,119910000.0
2009-04-16 15:41:00,66.197,66.211,66.179,66.191,74560000.0
2009-04-16 15:42:00,66.211,66.211,66.174,66.188,58510000.0
2009-04-16 15:43:00,66.16,66.178,66.16,66.175,70250000.0
2009-04-16 15:44:00,66.159,66.185,66.159,66.174,81990000.0
2009-04-16 15:45:00,66.181,66.188,66.147,66.175,93970000.0
2009-04-16 15:46:00,66.194,66.201,66.172,66.185,80630000.0
2009-04-16 15:47:00,66.186,66.186,66.166,66.176,46070000.0
2009-04-16 15:48:00,66.193,66.203,66.172,66.194,61660000.0
2009-04-16 15:49:00,66.188,66.202,66.172,66.187,104940000.0
2009-04-16 15:50:00,66.176,66.183,66.159,66.175,87190000.0
2009-04-16 15:51:00,66.193,66.193,66.156,66.164,68250000.0
2009-04-16 15:52:00,66.152,66.185,66.152,66.165,40150000.0
2009-04-16 15:53:00,66.158,66.175,66.158,66.167,57520000.0
2009-04-16 15:54:00,66.183,66.183,66.15,66.171,81820000.0
2009-04-16 15:55:00,66.184,66.184,66.153,66.176,128470000.0
2009-04-16 15:56:00,66.169,66.182,66.156,66.165,106360000.0
2009-04-16 15:57:00,66.195,66.203,66.186,66.198,119440000.0
2009-04-16 15:58:00,66.191,66.212,66.179,66.188,94520000.0
2009-04-16 15:59:00,66.184,66.206,66.155,66.172,75590000.0
2009-04-16 16:00:00,66.14,66.211,66.116,66.166,61360000.0
2009-04-16 16:01:00,66.18,66.197,66.16,66.192,84730000.0
2009-04-16 16:02:00,66.184,66.193,66.181,66.192,15060000.0
2009-04-16 16:03:00,66.198,66.2,66.165,66.171,73210000.0
2009-04-16 16:04:00,66.16,66.175,66.154,66.154,61690000.0
2009-04-16 16:05:00,66.155,66.189,66.154,66.178,17920000.0
2009-04-16 16:06:00,66.199,66.199,66.15,66.155,142020000.0
2009-04-16 16:07:00,66.154,66.157,66.116,66.116,136390000.0
2009-04-16 16:08:00,66.122,66.137,66.113,66.132,85730000.0
2009-04-16 16:09:00,66.142,66.142,66.119,66.134,87270000.0
2009-04-16 16:10:00,66.129,66.136,66.109,66.11,114550000.0
2009-04-16 16:11:00,66.115,66.141,66.104,66.136,130680000.0
2009-04-16 16:12:00,66.145,66.145,66.113,66.132,117640000.0
2009-04-16 16:13:00,66.141,66.153,66.133,66.145,62260000.0
2009-04-16 16:14:00,66.142,66.148,66.128,66.128,69880000.0
2009-04-16 16:15:00,66.137,66.137,66.107,66.113,76550000.0
2009-04-16 16:16:00,66.113,66.127,66.088,66.095,160460000.0
2009-04-16 16:17:00,66.105,66.13,66.102,66.11,176090000.0
2009-04-16 16:18:00,66.142,66.148,66.127,66.138,114310000.0
2009-04-16 16:19:00,66.136,66.145,66.132,66.145,76980000.0
2009-04-16 16:20:00,66.159,66.181,66.153,66.166,93740000.0
2009-04-16 16:21:00,66.182,66.198,66.171,66.198,7750000.0
2009-04-16 16:22:00,66.18,66.188,66.151,66.174,81380000.0
2009-04-16 16:23:00,66.189,66.208,66.185,66.187,139240000.0
2009-04-16 16:24:00,66.205,66.222,66.186,66.203,153210000.0
2009-04-16 16:25:00,66.196,66.224,66.19,66.204,102390000.0
2009-04-16 16:26:00,66.21,66.219,66.187,66.219,10750000.0
2009-04-16 16:27:00,66.232,66.233,66.206,66.22,113450000.0
2009-04-16 16:28:00,66.218,66.237,66.218,66.237,77400000.0
2009-04-16 16:29:00,66.224,66.24,66.224,66.237,68810000.0
2009-04-16 16:30:00,66.254,66.254,66.229,66.237,72380000.0
2009-04-16 16:31:00,66.253,66.264,66.242,66.256,120160000.0
2009-04-16 16:32:00,66.257,66.264,66.24,66.26,56300000.0
2009-04-16 16:33:00,66.255,66.281,66.253,66.269,130150000.0
2009-04-16 16:34:00,66.251,66.265,66.251,66.256,57190000.0
2009-04-16 16:35:00,66.251,66.261,66.229,66.255,121140000.0
2009-04-16 16:36:00,66.262,66.262,66.22,66.221,81120000.0
2009-04-16 16:37:00,66.215,66.232,66.213,66.232,10890000.0
2009-04-16 16:38:00,66.211,66.211,66.175,66.198,78960000.0
2009-04-16 16:39:00,66.205,66.215,66.191,66.211,88460000.0
2009-04-16 16:40:00,66.22,66.224,66.201,66.216,69290000.0
2009-04-16 16:41:00,66.221,66.233,66.215,66.215,116960000.0
2009-04-16 16:42:00,66.209,66.209,66.189,66.194,8080000.0
2009-04-16 16:43:00,66.209,66.231,66.205,66.205,98350000.0
2009-04-16 16:44:00,66.209,66.214,66.202,66.202,64650000.0
2009-04-16 16:45:00,66.209,66.209,66.165,66.166,29760000.0
2009-04-16 16:46:00,66.156,66.159,66.132,66.136,100840000.0
2009-04-16 16:47:00,66.116,66.122,66.113,66.119,72920000.0
2009-04-16 16:48:00,66.135,66.142,66.116,66.138,90980000.0
2009-04-16 16:49:00,66.135,66.143,66.117,66.117,114690000.0
2009-04-16 16:50:00,66.132,66.133,66.118,66.126,96220000.0
2009-04-16 16:51:00,66.144,66.144,66.123,66.138,54130000.0
2009-04-16 16:52:00,66.12,66.135,66.12,66.134,86940000.0
2009-04-16 16:53:00,66.146,66.162,66.134,66.155,82510000.0
2009-04-16 16:54:00,66.16,66.16,66.135,66.148,112390000.0
2009-04-16 16:55:00,66.138,66.15,66.132,66.134,86620000.0
2009-04-16 16:56:00,66.136,66.162,66.134,66.148,83510000.0
2009-04-16 16:57:00,66.184,66.184,66.15,66.165,61010000.0
2009-04-16 16:58:00,66.151,66.164,66.151,66.164,71630000.0
2009-04-16 16:59:00,66.181,66.221,66.169,66.213,121880000.0
2009-04-16 17:00:00,66.209,66.227,66.175,66.181,103330000.0
2009-04-16 17:01:00,66.172,66.174,66.157,66.174,129090000.0
2009-04-16 17:02:00,66.179,66.192,66.175,66.192,125760000.0
2009-04-16 17:03:00,66.205,66.205,66.182,66.202,136150000.0
2009-04-16 17:04:00,66.192,66.202,66.181,66.181,65190000.0
2009-04-16 17:05:00,66.192,66.193,66.181,66.181,14470000.0
2009-04-16 17:06:00,66.2,66.211,66.185,66.189,71400000.0
2009-04-16 17:07:00,66.198,66.198,66.164,66.172,82950000.0
2009-04-16 17:08:00,66.177,66.187,66.172,66.187,89600000.0
2009-04-16 17:09:00,66.204,66.21,66.185,66.203,105030000.0
2009-04-16 17:10:00,66.209,66.224,66.202,66.21,74090000.0
2009-04-16 17:11:00,66.207,66.21,66.173,66.183,95400000.0
2009-04-16 17:12:00,66.207,66.207,66.172,66.194,92560000.0
2009-04-16 17:13:00,66.19,66.202,66.185,66.202,68900000.0
2009-04-16 17:14:00,66.207,66.22,66.203,66.218,19020000.0
2009-04-16 17:15:00,66.236,66.246,66.219,66.244,66470000.0
2009-04-16 17:16:00,66.243,66.269,66.239,66.241,93370000.0
2009-04-16 17:17:00,66.231,66.248,66.221,66.229,104560000.0
2009-04-16 17:18:00,66.242,66.242,66.204,66.224,104330000.0
2009-04-16 17:19:00,66.218,66.233,66.214,66.227,83590000.0
2009-04-16 17:20:00,66.213,66.223,66.213,66.219,79620000.0
2009-04-16 17:21:00,66.235,66.235,66.213,66.233,60960000.0
2009-04-16 17:22:00,66.226,66.252,66.226,66.246,79390000.0
2009-04-16 17:23:00,66.255,66.255,66.219,66.219,90500000.0
2009-04-16 17:24:00,66.244,66.253,66.234,66.25,88800000.0
2009-04-16 17:25:00,66.249,66.269,66.249,66.253,106490000.0
2009-04-16 17:26:00,66.263,66.275,66.263,66.267,89450000.0
2009-04-16 17:27:00,66.259,66.273,66.242,66.242,66860000.0
2009-04-16 17:28:00,66.236,66.236,66.114,66.123,52740000.0
2009-04-16 17:29:00,66.11,66.199,66.11,66.199,121200000.0
2009-04-16 17:30:00,66.216,66.232,66.197,66.209,139900000.0
2009-04-16 17:31:00,66.192,66.201,66.174,66.195,83550000.0
2009-04-16 17:32:00,66.216,66.251,66.216,66.251,95550000.0
2009-04-16 17:33:00,66.275,66.31,66.253,66.31,107910000.0
2009-04-16 17:34:00,66.302,66.325,66.292,66.301,112100000.0
2009-04-16 17:35:00,66.295,66.346,66.295,66.343,100460000.0
2009-04-16 17:36:00,66.346,66.346,66.311,66.326,64550000.0
2009-04-16 17:37:00,66.308,66.323,66.303,66.316,50650000.0
2009-04-16 17:38:00,66.307,66.307,66.271,66.271,51080000.0
2009-04-16 17:39:00,66.305,66.308,66.279,66.3,54820000.0
2009-04-16 17:40:00,66.301,66.301,66.274,66.274,81170000.0
2009-04-16 17:41:00,66.279,66.293,66.274,66.291,65990000.0
2009-04-16 17:42:00,66.295,66.295,66.282,66.288,94400000.0
2009-04-16 17:43:00,66.297,66.304,66.292,66.298,59980000.0
2009-04-16 17:44:00,66.303,66.303,66.285,66.297,58990000.0
2009-04-16 17:45:00,66.295,66.295,66.282,66.294,94500000.0
2009-04-16 17:46:00,66.296,66.314,66.295,66.308,83180000.0
2009-04-16 17:47:00,66.294,66.311,66.294,66.311,9990000.0
2009-04-16 17:48:00,66.301,66.321,66.301,66.314,90650000.0
2009-04-16 17:49:00,66.298,66.316,66.298,66.306,56200000.0
2009-04-16 17:50:00,66.287,66.302,66.282,66.302,34160000.0
2009-04-16 17:51:00,66.312,66.312,66.258,66.268,87070000.0
2009-04-16 17:52:00,66.264,66.266,66.252,66.266,75960000.0
2009-04-16 17:53:00,66.283,66.285,66.263,66.265,17690000.0
2009-04-16 17:54:00,66.288,66.306,66.279,66.306,45390000.0
2009-04-16 17:55:00,66.297,66.309,66.287,66.297,108570000.0
2009-04-16 17:56:00,66.31,66.33,66.305,66.324,113420000.0
2009-04-16 17:57:00,66.33,66.33,66.291,66.291,106380000.0
2009-04-16 17:58:00,66.292,66.296,66.281,66.296,53310000.0
2009-04-16 17:59:00,66.282,66.304,66.282,66.296,103630000.0
2009-04-16 18:00:00,66.303,66.303,66.284,66.29,93310000.0
2009-04-16 18:01:00,66.286,66.286,66.272,66.284,59200000.0
2009-04-16 18:02:00,66.268,66.268,66.224,66.227,12060000.0
2009-04-16 18:03:00,66.215,66.263,66.215,66.263,33710000.0
2009-04-16 18:04:00,66.248,66.255,66.246,66.255,20280000.0
2009-04-16 18:05:00,66.243,66.249,66.235,66.247,21530000.0
2009-04-16 18:06:00,66.244,66.244,66.222,66.237,58220000.0
2009-04-16 18:07:00,66.247,66.247,66.234,66.246,51470000.0
2009-04-16 18:09:00,66.244,66.244,66.229,66.244,110000000.0
2009-04-16 18:10:00,66.259,66.265,66.253,66.265,44960000.0
2009-04-16 18:11:00,66.28,66.295,66.28,66.294,31120000.0
2009-04-16 18:12:00,66.315,66.323,66.302,66.317,67260000.0
2009-04-16 18:13:00,66.319,66.326,66.31,66.326,67310000.0
2009-04-16 18:14:00,66.331,66.334,66.323,66.323,11650000.0
2009-04-16 18:15:00,66.334,66.336,66.323,66.336,74480000.0
2009-04-16 18:16:00,66.319,66.332,66.303,66.315,105810000.0
2009-04-16 18:17:00,66.31,66.333,66.303,66.316,136710000.0
2009-04-16 18:18:00,66.325,66.325,66.302,66.319,12290000.0
2009-04-16 18:19:00,66.318,66.33,66.315,66.327,37160000.0
2009-04-16 18:20:00,66.328,66.335,66.323,66.328,42320000.0
2009-04-16 18:21:00,66.347,66.356,66.333,66.356,42770000.0
2009-04-16 18:22:00,66.346,66.348,66.317,66.321,41980000.0
2009-04-16 18:23:00,66.308,66.312,66.294,66.312,9210000.0
2009-04-16 18:24:00,66.33,66.33,66.302,66.302,40050000.0
2009-04-16 18:25:00,66.315,66.315,66.287,66.292,65220000.0
2009-04-16 18:26:00,66.283,66.324,66.283,66.313,45510000.0
2009-04-16 18:27:00,66.308,66.308,66.281,66.281,9140000.0
2009-04-16 18:28:00,66.29,66.3,66.282,66.282,46720000.0
2009-04-16 18:29:00,66.289,66.289,66.282,66.287,13570000.0
2009-04-16 18:30:00,66.303,66.303,66.284,66.29,64600000.0
2009-04-16 18:31:00,66.268,66.277,66.268,66.276,87250000.0
2009-04-16 18:32:00,66.274,66.286,66.274,66.286,64350000.0
2009-04-16 18:33:00,66.304,66.304,66.279,66.287,56450000.0
2009-04-16 18:34:00,66.285,66.291,66.277,66.277,34320000.0
2009-04-16 18:35:00,66.284,66.284,66.278,66.278,15780000.0
2009-04-16 18:36:00,66.294,66.294,66.281,66.281,49920000.0
2009-04-16 18:37:00,66.286,66.287,66.277,66.286,100600000.0
2009-04-16 18:38:00,66.282,66.288,66.268,66.276,17910000.0
2009-04-16 18:39:00,66.298,66.298,66.231,66.241,53200000.0
2009-04-16 18:40:00,66.23,66.23,66.204,66.204,8840000.0
2009-04-16 18:41:00,66.219,66.221,66.195,66.205,14510000.0
2009-04-16 18:42:00,66.215,66.215,66.184,66.184,31860000.0
2009-04-16 18:43:00,66.192,66.205,66.192,66.192,35230000.0
2009-04-16 18:44:00,66.19,66.216,66.19,66.211,9070000.0
2009-04-16 18:45:00,66.252,66.252,66.226,66.231,23320000.0
2009-04-16 18:46:00,66.238,66.245,66.233,66.234,77540000.0
2009-04-16 18:47:00,66.246,66.252,66.227,66.23,72660000.0
2009-04-16 18:48:00,66.266,66.266,66.226,66.236,51860000.0
2009-04-16 18:49:00,66.234,66.256,66.234,66.238,61290000.0
2009-04-16 18:50:00,66.247,66.266,66.242,66.265,104310000.0
2009-04-16 18:51:00,66.28,66.28,66.251,66.265,66360000.0
2009-04-16 18:52:00,66.275,66.276,66.262,66.276,90190000.0
2009-04-16 18:53:00,66.266,66.267,66.259,66.267,104680000.0
2009-04-16 18:54:00,66.286,66.286,66.261,66.261,134530000.0
2009-04-16 18:55:00,66.266,66.266,66.252,66.265,92150000.0
2009-04-16 18:56:00,66.275,66.28,66.255,66.278,77350000.0
2009-04-16 18:57:00,66.285,66.285,66.251,66.266,103370000.0
2009-04-16 18:58:00,66.25,66.263,66.25,66.263,78970000.0
2009-04-16 18:59:00,66.249,66.263,66.249,66.259,112910000.0
2009-04-16 19:00:00,66.269,66.269,66.25,66.25,12760000.0
2009-04-16 19:01:00,66.231,66.243,66.231,66.238,79080000.0
2009-04-16 19:02:00,66.227,66.234,66.223,66.229,94560000.0
2009-04-16 19:03:00,66.245,66.254,66.233,66.236,78420000.0
2009-04-16 19:04:00,66.249,66.25,66.238,66.244,12600000.0
2009-04-16 19:05:00,66.232,66.245,66.232,66.232,78830000.0
2009-04-16 19:06:00,66.256,66.256,66.237,66.255,90130000.0
2009-04-16 19:07:00,66.236,66.27,66.236,66.256,86730000.0
2009-04-16 19:08:00,66.259,66.265,66.251,66.251,75610000.0
2009-04-16 19:09:00,66.263,66.263,66.247,66.253,93900000.0
2009-04-16 19:10:00,66.233,66.244,66.221,66.228,13120000.0
2009-04-16 19:11:00,66.22,66.226,66.212,66.212,124680000.0
2009-04-16 19:12:00,66.221,66.242,66.221,66.242,99080000.0
2009-04-16 19:13:00,66.248,66.255,66.242,66.255,72920000.0
2009-04-16 19:14:00,66.247,66.255,66.242,66.254,80660000.0
2009-04-16 19:15:00,66.279,66.279,66.247,66.251,87360000.0
2009-04-16 19:16:00,66.242,66.256,66.242,66.256,67940000.0
2009-04-16 19:17:00,66.247,66.249,66.247,66.249,32190000.0
2009-04-16 19:18:00,66.255,66.255,66.233,66.233,70200000.0
2009-04-16 19:19:00,66.247,66.256,66.244,66.247,55690000.0
2009-04-16 19:20:00,66.255,66.255,66.234,66.241,102050000.0
2009-04-16 19:21:00,66.254,66.254,66.214,66.232,102440000.0
2009-04-16 19:22:00,66.239,66.24,66.221,66.226,79620000.0
2009-04-16 19:23:00,66.211,66.228,66.211,66.217,56740000.0
2009-04-16 19:24:00,66.246,66.258,66.236,66.24,62040000.0
2009-04-16 19:25:00,66.234,66.274,66.234,66.274,109980000.0
2009-04-16 19:26:00,66.274,66.274,66.255,66.267,16570000.0
2009-04-16 19:27:00,66.263,66.263,66.254,66.256,9200000.0
2009-04-16 19:28:00,66.251,66.258,66.251,66.253,67200000.0
2009-04-16 19:29:00,66.258,66.258,66.25,66.258,58770000.0
2009-04-16 19:30:00,66.28,66.28,66.247,66.255,72060000.0
2009-04-16 19:31:00,66.246,66.246,66.229,66.245,70050000.0
2009-04-16 19:32:00,66.246,66.272,66.243,66.243,36770000.0
2009-04-16 19:33:00,66.269,66.269,66.209,66.223,78970000.0
2009-04-16 19:34:00,66.207,66.209,66.192,66.199,63120000.0
2009-04-16 19:35:00,66.21,66.233,66.21,66.218,37890000.0
2009-04-16 19:36:00,66.243,66.243,66.216,66.227,49400000.0
2009-04-16 19:37:00,66.211,66.216,66.158,66.158,109580000.0
2009-04-16 19:38:00,66.171,66.19,66.165,66.188,106170000.0
2009-04-16 19:39:00,66.189,66.189,66.149,66.153,138940000.0
2009-04-16 19:40:00,66.155,66.17,66.154,66.17,10390000.0
2009-04-16 19:41:00,66.189,66.189,66.179,66.179,68410000.0
2009-04-16 19:42:00,66.201,66.201,66.175,66.195,37460000.0
2009-04-16 19:43:00,66.187,66.188,66.181,66.188,58020000.0
2009-04-16 19:44:00,66.185,66.242,66.185,66.242,68670000.0
2009-04-16 19:45:00,66.254,66.254,66.226,66.229,130930000.0
2009-04-16 19:46:00,66.212,66.234,66.212,66.234,69770000.0
2009-04-16 19:47:00,66.221,66.241,66.221,66.237,35820000.0
2009-04-16 19:48:00,66.243,66.245,66.226,66.245,36780000.0
2009-04-16 19:49:00,66.236,66.251,66.224,66.241,27920000.0
2009-04-16 19:50:00,66.25,66.257,66.25,66.257,64360000.0
2009-04-16 19:51:00,66.264,66.264,66.237,66.241,59310000.0
2009-04-16 19:52:00,66.251,66.272,66.251,66.265,119930000.0
2009-04-16 19:53:00,66.244,66.263,66.244,66.253,129090000.0
2009-04-16 19:54:00,66.257,66.257,66.197,66.211,77080000.0
2009-04-16 19:55:00,66.222,66.25,66.219,66.236,118950000.0
2009-04-16 19:56:00,66.233,66.25,66.225,66.248,105990000.0
2009-04-16 19:57:00,66.255,66.255,66.218,66.221,105410000.0
2009-04-16 19:58:00,66.229,66.234,66.219,66.219,51810000.0
2009-04-16 19:59:00,66.222,66.222,66.179,66.179,39840000.0
2009-04-16 20:00:00,66.204,66.215,66.18,66.205,32340000.0
2009-04-16 20:01:00,66.221,66.234,66.215,66.234,49230000.0
2009-04-16 20:02:00,66.242,66.242,66.221,66.228,28680000.0
2009-04-16 20:03:00,66.247,66.25,66.234,66.247,41810000.0
2009-04-16 20:04:00,66.254,66.254,66.213,66.239,45420000.0
2009-04-16 20:05:00,66.228,66.233,66.222,66.222,85470000.0
2009-04-16 20:06:00,66.234,66.235,66.228,66.228,7930000.0
2009-04-16 20:07:00,66.23,66.233,66.219,66.233,10140000.0
2009-04-16 20:08:00,66.209,66.224,66.209,66.224,80500000.0
2009-04-16 20:09:00,66.226,66.226,66.218,66.218,126340000.0
2009-04-16 20:10:00,66.215,66.217,66.196,66.196,10890000.0
2009-04-16 20:11:00,66.205,66.232,66.195,66.232,152810000.0
2009-04-16 20:12:00,66.236,66.245,66.214,66.245,130270000.0
2009-04-16 20:13:00,66.252,66.272,66.252,66.265,102950000.0
2009-04-16 20:14:00,66.264,66.264,66.252,66.252,8090000.0
2009-04-16 20:15:00,66.254,66.273,66.246,66.249,108350000.0
2009-04-16 20:16:00,66.241,66.255,66.237,66.255,66820000.0
2009-04-16 20:17:00,66.246,66.248,66.241,66.246,85240000.0
2009-04-16 20:18:00,66.253,66.253,66.234,66.244,77550000.0
2009-04-16 20:19:00,66.229,66.246,66.221,66.246,42000000.0
2009-04-16 20:20:00,66.222,66.252,66.222,66.252,60170000.0
2009-04-16 20:21:00,66.27,66.27,66.254,66.256,9810000.0
2009-04-16 20:22:00,66.272,66.292,66.272,66.281,131190000.0
2009-04-16 20:23:00,66.283,66.283,66.263,66.276,101030000.0
2009-04-16 20:24:00,66.29,66.29,66.26,66.271,97030000.0
2009-04-16 20:25:00,66.26,66.281,66.26,66.278,100000000.0
2009-04-16 20:26:00,66.296,66.296,66.272,66.295,84370000.0
2009-04-16 20:27:00,66.297,66.305,66.285,66.285,11690000.0
2009-04-16 20:28:00,66.282,66.283,66.263,66.283,54230000.0
2009-04-16 20:29:00,66.277,66.283,66.262,66.283,61710000.0
2009-04-16 20:30:00,66.285,66.295,66.275,66.295,95640000.0
2009-04-16 20:31:00,66.296,66.296,66.281,66.295,11310000.0
2009-04-16 20:32:00,66.29,66.302,66.283,66.298,73130000.0
2009-04-16 20:33:00,66.304,66.304,66.286,66.289,69280000.0
2009-04-16 20:34:00,66.296,66.296,66.281,66.288,71970000.0
2009-04-16 20:35:00,66.282,66.313,66.282,66.313,84990000.0
2009-04-16 20:36:00,66.32,66.32,66.304,66.304,12400000.0
2009-04-16 20:37:00,66.298,66.315,66.298,66.315,14350000.0
2009-04-16 20:38:00,66.332,66.336,66.32,66.321,110160000.0
2009-04-16 20:39:00,66.331,66.331,66.302,66.319,83140000.0
2009-04-16 20:40:00,66.313,66.313,66.292,66.292,114360000.0
2009-04-16 20:41:00,66.301,66.301,66.28,66.283,133610000.0
2009-04-16 20:42:00,66.285,66.296,66.273,66.29,112420000.0
2009-04-16 20:43:00,66.291,66.291,66.276,66.284,120370000.0
2009-04-16 20:44:00,66.291,66.291,66.269,66.274,69710000.0
2009-04-16 20:45:00,66.297,66.297,66.282,66.291,35540000.0
2009-04-16 20:46:00,66.295,66.309,66.283,66.295,55550000.0
2009-04-16 20:47:00,66.296,66.296,66.286,66.287,106190000.0
2009-04-16 20:48:00,66.314,66.314,66.29,66.29,85200000.0
2009-04-16 20:49:00,66.293,66.293,66.279,66.287,99070000.0
2009-04-16 20:50:00,66.292,66.298,66.275,66.29,109470000.0
2009-04-16 20:51:00,66.282,66.283,66.271,66.28,104860000.0
2009-04-16 20:52:00,66.264,66.289,66.263,66.266,89260000.0
2009-04-16 20:53:00,66.284,66.284,66.267,66.277,104910000.0
2009-04-16 20:54:00,66.305,66.305,66.285,66.285,112400000.0
2009-04-16 20:55:00,66.276,66.285,66.271,66.271,62240000.0
2009-04-16 20:57:00,66.303,66.303,66.275,66.275,98830000.0
2009-04-16 20:58:00,66.28,66.29,66.278,66.287,65900000.0
2009-04-16 20:59:00,66.283,66.294,66.277,66.277,113700000.0
2009-04-16 21:00:00,66.292,66.292,66.266,66.286,90920000.0
2009-04-16 21:01:00,66.26,66.273,66.26,66.272,106010000.0
2009-04-16 21:02:00,66.275,66.279,66.273,66.277,121330000.0
2009-04-16 21:03:00,66.293,66.293,66.257,66.276,87340000.0
2009-04-16 21:04:00,66.274,66.274,66.261,66.266,66310000.0
2009-04-16 21:05:00,66.246,66.255,66.246,66.255,66600000.0
2009-04-16 21:06:00,66.274,66.274,66.251,66.257,77790000.0
2009-04-16 21:07:00,66.257,66.264,66.253,66.256,89180000.0
2009-04-16 21:08:00,66.279,66.29,66.264,66.284,88840000.0
2009-04-16 21:09:00,66.316,66.321,66.292,66.301,63330000.0
2009-04-16 21:10:00,66.312,66.312,66.292,66.299,53310000.0
2009-04-16 21:11:00,66.307,66.32,66.288,66.308,109410000.0
2009-04-16 21:12:00,66.325,66.328,66.305,66.318,97110000.0
2009-04-16 21:13:00,66.329,66.329,66.324,66.328,69690000.0
2009-04-16 21:14:00,66.319,66.329,66.314,66.315,54980000.0
2009-04-16 21:15:00,66.335,66.336,66.329,66.331,56360000.0
2009-04-16 21:17:00,66.317,66.32,66.314,66.316,150100000.0
2009-04-16 21:18:00,66.336,66.336,66.312,66.312,102590000.0
2009-04-16 21:20:00,66.317,66.335,66.314,66.335,86600000.0
2009-04-16 21:21:00,66.355,66.355,66.325,66.339,90450000.0
2009-04-16 21:22:00,66.326,66.33,66.324,66.326,55860000.0
2009-04-16 21:23:00,66.33,66.34,66.32,66.34,88740000.0
2009-04-16 21:24:00,66.351,66.351,66.334,66.339,61000000.0
2009-04-16 21:25:00,66.343,66.356,66.34,66.34,78300000.0
2009-04-16 21:26:00,66.347,66.361,66.342,66.351,62680000.0
2009-04-16 21:27:00,66.365,66.365,66.334,66.343,103150000.0
2009-04-16 21:28:00,66.334,66.345,66.33,66.332,125480000.0
2009-04-16 21:29:00,66.34,66.354,66.34,66.354,142050000.0
2009-04-16 21:30:00,66.366,66.366,66.333,66.336,90790000.0
2009-04-16 21:31:00,66.331,66.344,66.331,66.334,82700000.0
2009-04-16 21:32:00,66.34,66.342,66.326,66.334,127420000.0
2009-04-16 21:33:00,66.351,66.351,66.331,66.331,119020000.0
2009-04-16 21:34:00,66.338,66.341,66.336,66.338,123710000.0
2009-04-16 21:35:00,66.347,66.347,66.34,66.34,62670000.0
2009-04-16 21:36:00,66.354,66.354,66.327,66.327,73250000.0
2009-04-16 21:37:00,66.331,66.332,66.32,66.327,71300000.0
2009-04-16 21:38:00,66.344,66.354,66.333,66.354,151060000.0
2009-04-16 21:39:00,66.359,66.359,66.322,66.331,180160000.0
2009-04-16 21:40:00,66.322,66.334,66.31,66.31,112280000.0
2009-04-16 21:41:00,66.329,66.338,66.316,66.334,87330000.0
2009-04-16 21:42:00,66.352,66.355,66.317,66.339,104030000.0
2009-04-16 21:43:00,66.356,66.36,66.334,66.345,93890000.0
2009-04-16 21:44:00,66.341,66.36,66.336,66.353,88790000.0
2009-04-16 21:45:00,66.364,66.364,66.33,66.357,130640000.0
2009-04-16 21:46:00,66.353,66.372,66.351,66.362,152730000.0
2009-04-16 21:47:00,66.365,66.368,66.359,66.365,103270000.0
2009-04-16 21:48:00,66.369,66.369,66.344,66.351,139450000.0
2009-04-16 21:49:00,66.349,66.354,66.314,66.314,116690000.0
2009-04-16 21:50:00,66.336,66.336,66.311,66.314,84690000.0
2009-04-16 21:51:00,66.335,66.339,66.312,66.316,65520000.0
2009-04-16 21:52:00,66.322,66.322,66.303,66.313,73240000.0
2009-04-16 21:53:00,66.289,66.295,66.288,66.294,118900000.0
2009-04-16 21:54:00,66.313,66.313,66.305,66.306,69850000.0
2009-04-16 21:55:00,66.299,66.304,66.295,66.301,7700000.0
2009-04-16 21:56:00,66.31,66.324,66.31,66.324,50390000.0
2009-04-16 21:57:00,66.342,66.342,66.311,66.311,104640000.0
2009-04-16 21:58:00,66.325,66.325,66.289,66.297,85450000.0
2009-04-16 21:59:00,66.293,66.314,66.293,66.308,97190000.0
2009-04-16 22:00:00,66.325,66.325,66.293,66.305,86600000.0
2009-04-16 22:01:00,66.319,66.325,66.316,66.324,86630000.0
2009-04-16 22:02:00,66.319,66.326,66.319,66.319,89100000.0
2009-04-16 22:03:00,66.352,66.352,66.314,66.324,100600000.0
2009-04-16 22:04:00,66.326,66.326,66.29,66.297,92090000.0
2009-04-16 22:05:00,66.309,66.351,66.309,66.345,106930000.0
2009-04-16 22:06:00,66.361,66.361,66.313,66.313,84640000.0
2009-04-16 22:07:00,66.317,66.317,66.296,66.299,13610000.0
2009-04-16 22:08:00,66.316,66.316,66.304,66.306,111350000.0
2009-04-16 22:09:00,66.324,66.329,66.318,66.319,74150000.0
2009-04-16 22:10:00,66.298,66.315,66.291,66.309,78490000.0
2009-04-16 22:11:00,66.316,66.316,66.309,66.309,100140000.0
2009-04-16 22:12:00,66.321,66.341,66.314,66.331,107130000.0
2009-04-16 22:13:00,66.344,66.348,66.337,66.343,59050000.0
2009-04-16 22:14:00,66.366,66.366,66.35,66.35,94620000.0
2009-04-16 22:15:00,66.375,66.375,66.353,66.353,81290000.0
2009-04-16 22:16:00,66.355,66.358,66.349,66.356,98650000.0
2009-04-16 22:17:00,66.366,66.366,66.35,66.351,94340000.0
2009-04-16 22:18:00,66.373,66.376,66.358,66.36,84070000.0
2009-04-16 22:19:00,66.345,66.356,66.344,66.344,67460000.0
2009-04-16 22:21:00,66.353,66.353,66.336,66.339,119160000.0
2009-04-16 22:22:00,66.33,66.339,66.325,66.335,105680000.0
2009-04-16 22:24:00,66.354,66.358,66.347,66.347,118350000.0
2009-04-16 22:25:00,66.323,66.329,66.317,66.319,140360000.0
2009-04-16 22:27:00,66.343,66.343,66.314,66.314,106180000.0
2009-04-16 22:28:00,66.32,66.328,66.32,66.327,70060000.0
2009-04-16 22:29:00,66.322,66.34,66.322,66.322,68060000.0
2009-04-16 22:30:00,66.329,66.329,66.279,66.299,89540000.0
2009-04-16 22:31:00,66.289,66.298,66.289,66.294,101760000.0
2009-04-16 22:33:00,66.306,66.306,66.291,66.291,87910000.0
2009-04-16 22:34:00,66.279,66.287,66.278,66.28,82950000.0
2009-04-16 22:35:00,66.285,66.286,66.281,66.281,51370000.0
2009-04-16 22:36:00,66.295,66.295,66.283,66.288,115160000.0
2009-04-16 22:37:00,66.279,66.279,66.275,66.277,62480000.0
2009-04-16 22:38:00,66.287,66.29,66.286,66.288,82530000.0
2009-04-16 22:39:00,66.298,66.305,66.292,66.304,101530000.0
2009-04-16 22:40:00,66.296,66.296,66.29,66.291,99420000.0
2009-04-16 22:41:00,66.297,66.298,66.289,66.289,66360000.0
2009-04-16 22:42:00,66.314,66.314,66.281,66.286,91100000.0
2009-04-16 22:43:00,66.277,66.286,66.277,66.286,57260000.0
2009-04-16 22:45:00,66.293,66.293,66.263,66.266,73150000.0
2009-04-16 22:46:00,66.251,66.252,66.242,66.25,97290000.0
2009-04-16 22:47:00,66.265,66.291,66.265,66.278,99220000.0
2009-04-16 22:48:00,66.315,66.315,66.265,66.265,99130000.0
2009-04-16 22:49:00,66.272,66.286,66.272,66.279,51250000.0
2009-04-16 22:50:00,66.268,66.269,66.267,66.267,45120000.0
2009-04-16 22:51:00,66.288,66.312,66.277,66.29,112850000.0
2009-04-16 22:52:00,66.28,66.287,66.278,66.278,131410000.0
2009-04-16 22:53:00,66.268,66.27,66.267,66.269,84850000.0
2009-04-16 22:54:00,66.284,66.284,66.263,66.263,91050000.0
2009-04-16 22:55:00,66.242,66.242,66.224,66.224,95270000.0
2009-04-16 22:56:00,66.241,66.249,66.227,66.227,104330000.0
2009-04-16 22:57:00,66.239,66.264,66.234,66.264,103600000.0
2009-04-16 22:58:00,66.257,66.26,66.255,66.258,67480000.0
2009-04-16 22:59:00,66.247,66.247,66.24,66.24,56780000.0
2009-04-16 23:00:00,66.254,66.254,66.231,66.231,42480000.0
2009-04-16 23:01:00,66.22,66.225,66.213,66.213,56000000.0
2009-04-16 23:02:00,66.215,66.215,66.201,66.201,75880000.0
2009-04-16 23:03:00,66.214,66.214,66.195,66.205,82270000.0
2009-04-16 23:04:00,66.196,66.204,66.191,66.199,79330000.0
2009-04-16 23:05:00,66.211,66.217,66.21,66.217,60490000.0
2009-04-16 23:06:00,66.245,66.245,66.222,66.222,57970000.0
2009-04-16 23:07:00,66.237,66.239,66.235,66.237,84200000.0
2009-04-16 23:08:00,66.264,66.268,66.259,66.26,77400000.0
2009-04-16 23:09:00,66.248,66.25,66.246,66.246,65910000.0
2009-04-16 23:10:00,66.266,66.27,66.264,66.268,93220000.0
2009-04-16 23:11:00,66.284,66.286,66.276,66.276,67590000.0
2009-04-16 23:12:00,66.28,66.285,66.279,66.285,35990000.0
2009-04-16 23:14:00,66.294,66.297,66.29,66.29,68590000.0
2009-04-16 23:15:00,66.296,66.296,66.287,66.287,86580000.0
2009-04-16 23:16:00,66.299,66.3,66.298,66.299,33840000.0
2009-04-16 23:17:00,66.288,66.29,66.287,66.289,103780000.0
2009-04-16 23:18:00,66.317,66.317,66.307,66.307,100210000.0
2009-04-16 23:19:00,66.295,66.298,66.287,66.287,103380000.0
2009-04-16 23:20:00,66.294,66.299,66.283,66.289,53030000.0
2009-04-16 23:21:00,66.304,66.307,66.298,66.298,95750000.0
2009-04-16 23:23:00,66.306,66.306,66.3,66.3,68990000.0
2009-04-16 23:24:00,66.25,66.255,66.249,66.249,45060000.0
2009-04-16 23:26:00,66.266,66.266,66.261,66.261,28030000.0
2009-04-16 23:27:00,66.255,66.257,66.244,66.257,16710000.0
2009-04-16 23:28:00,66.269,66.271,66.267,66.269,52270000.0
2009-04-16 23:29:00,66.298,66.298,66.29,66.29,48860000.0
2009-04-16 23:31:00,66.248,66.256,66.248,66.248,96380000.0
2009-04-16 23:32:00,66.26,66.282,66.26,66.277,44000000.0
2009-04-16 23:33:00,66.269,66.269,66.267,66.267,33910000.0
2009-04-16 23:34:00,66.281,66.304,66.281,66.299,60660000.0
2009-04-16 23:35:00,66.289,66.315,66.289,66.315,54060000.0
2009-04-16 23:36:00,66.306,66.306,66.293,66.297,92240000.0
2009-04-16 23:37:00,66.288,66.29,66.287,66.287,73120000.0
2009-04-16 23:38:00,66.299,66.3,66.297,66.297,107230000.0
2009-04-16 23:39:00,66.313,66.313,66.289,66.289,134860000.0
2009-04-16 23:40:00,66.298,66.298,66.294,66.296,48680000.0
2009-04-16 23:41:00,66.314,66.316,66.309,66.309,48220000.0
2009-04-16 23:42:00,66.305,66.307,66.297,66.297,37260000.0
2009-04-16 23:43:00,66.306,66.314,66.306,66.308,39470000.0
2009-04-16 23:45:00,66.304,66.304,66.298,66.298,17510000.0
2009-04-16 23:47:00,66.3,66.325,66.3,66.315,81810000.0
2009-04-16 23:48:00,66.288,66.289,66.287,66.287,41520000.0
2009-04-16 23:49:00,66.3,66.316,66.292,66.316,64590000.0
2009-04-16 23:50:00,66.336,66.336,66.321,66.321,40050000.0
2009-04-16 23:51:00,66.328,66.344,66.322,66.344,47050000.0
2009-04-16 23:52:00,66.338,66.346,66.33,66.346,58340000.0
2009-04-16 23:53:00,66.322,66.346,66.322,66.346,85430000.0
2009-04-16 23:54:00,66.365,66.365,66.357,66.357,55870000.0
2009-04-16 23:56:00,66.339,66.343,66.339,66.343,37980000.0
2009-04-16 23:57:00,66.352,66.352,66.322,66.322,19160000.0
2009-04-17 00:00:00,66.345,66.345,66.34,66.34,33130000.0
2009-04-17 00:01:00,66.309,66.309,66.307,66.307,48410000.0
2009-04-17 00:02:00,66.319,66.331,66.313,66.328,109970000.0
2009-04-17 00:03:00,66.316,66.318,66.31,66.311,86590000.0
2009-04-17 00:04:00,66.32,66.32,66.309,66.309,31860000.0
2009-04-17 00:05:00,66.319,66.319,66.309,66.309,34860000.0
2009-04-17 00:06:00,66.344,66.344,66.314,66.323,49060000.0
2009-04-17 00:07:00,66.302,66.314,66.301,66.307,107050000.0
2009-04-17 00:08:00,66.3,66.312,66.3,66.305,90300000.0
2009-04-17 00:09:00,66.344,66.349,66.341,66.341,67990000.0
2009-04-17 00:12:00,66.333,66.335,66.327,66.327,106280000.0
2009-04-17 00:13:00,66.314,66.315,66.31,66.311,61870000.0
2009-04-17 00:14:00,66.319,66.334,66.319,66.328,81380000.0
2009-04-17 00:15:00,66.31,66.318,66.309,66.318,91020000.0
2009-04-17 00:16:00,66.303,66.314,66.301,66.301,113950000.0
2009-04-17 00:17:00,66.317,66.317,66.308,66.316,91110000.0
2009-04-17 00:18:00,66.336,66.338,66.33,66.33,86630000.0
2009-04-17 00:19:00,66.311,66.317,66.311,66.315,92270000.0
2009-04-17 00:20:00,66.31,66.333,66.31,66.326,70860000.0
2009-04-17 00:21:00,66.314,66.319,66.309,66.319,102920000.0
2009-04-17 00:22:00,66.308,66.31,66.306,66.307,79680000.0
2009-04-17 00:23:00,66.298,66.303,66.284,66.297,69320000.0
2009-04-17 00:24:00,66.286,66.286,66.271,66.282,95140000.0
2009-04-17 00:26:00,66.281,66.294,66.281,66.294,74970000.0
2009-04-17 00:27:00,66.288,66.288,66.28,66.28,76200000.0
2009-04-17 00:28:00,66.284,66.284,66.273,66.279,73070000.0
2009-04-17 00:29:00,66.272,66.284,66.272,66.28,75710000.0
2009-04-17 00:30:00,66.3,66.3,66.256,66.256,76650000.0
2009-04-17 00:31:00,66.259,66.267,66.259,66.267,90430000.0
2009-04-17 00:32:00,66.277,66.277,66.268,66.269,106080000.0
2009-04-17 00:33:00,66.295,66.295,66.282,66.282,125820000.0
2009-04-17 00:34:00,66.286,66.287,66.28,66.281,83400000.0
2009-04-17 00:35:00,66.285,66.286,66.28,66.286,66170000.0
2009-04-17 00:36:00,66.302,66.302,66.27,66.27,82930000.0
2009-04-17 00:37:00,66.277,66.278,66.269,66.271,98000000.0
2009-04-17 00:38:00,66.282,66.299,66.274,66.297,72150000.0
2009-04-17 00:39:00,66.283,66.283,66.263,66.263,19000000.0
2009-04-17 00:42:00,66.283,66.283,66.257,66.26,98280000.0
2009-04-17 00:43:00,66.248,66.257,66.248,66.256,89320000.0
2009-04-17 00:44:00,66.246,66.247,66.238,66.244,99150000.0
2009-04-17 00:45:00,66.271,66.271,66.253,66.257,55060000.0
2009-04-17 00:46:00,66.266,66.269,66.265,66.268,61870000.0
2009-04-17 00:47:00,66.276,66.276,66.267,66.269,89880000.0
2009-04-17 00:48:00,66.285,66.285,66.264,66.264,81980000.0
2009-04-17 00:50:00,66.251,66.273,66.251,66.269,80380000.0
2009-04-17 00:51:00,66.261,66.276,66.261,66.276,61220000.0
2009-04-17 00:54:00,66.283,66.283,66.271,66.277,29440000.0
2009-04-17 00:55:00,66.265,66.275,66.261,66.261,66330000.0
2009-04-17 00:56:00,66.27,66.301,66.27,66.293,53500000.0
2009-04-17 00:58:00,66.267,66.268,66.265,66.268,40480000.0
2009-04-17 00:59:00,66.274,66.278,66.269,66.277,93780000.0
2009-04-17 01:00:00,66.292,66.292,66.266,66.28,105510000.0
2009-04-17 01:01:00,66.285,66.285,66.261,66.267,136550000.0
2009-04-17 01:02:00,66.278,66.283,66.265,66.279,75380000.0
2009-04-17 01:03:00,66.297,66.297,66.289,66.289,73500000.0
2009-04-17 01:04:00,66.258,66.259,66.257,66.259,34830000.0
2009-04-17 01:05:00,66.277,66.286,66.265,66.286,46100000.0
2009-04-17 01:06:00,66.316,66.316,66.302,66.308,63090000.0
2009-04-17 01:07:00,66.296,66.304,66.283,66.283,127380000.0
2009-04-17 01:08:00,66.285,66.285,66.278,66.278,62860000.0
2009-04-17 01:09:00,66.295,66.295,66.282,66.288,32550000.0
2009-04-17 01:10:00,66.308,66.309,66.307,66.308,37410000.0
2009-04-17 01:11:00,66.297,66.299,66.297,66.299,20510000.0
2009-04-17 01:12:00,66.325,66.327,66.321,66.322,69880000.0
2009-04-17 01:13:00,66.308,66.308,66.298,66.298,56040000.0
2009-04-17 01:14:00,66.307,66.309,66.306,66.308,116060000.0
2009-04-17 01:15:00,66.324,66.324,66.303,66.303,119540000.0
2009-04-17 01:17:00,66.313,66.326,66.313,66.32,122290000.0
2009-04-17 01:18:00,66.346,66.346,66.322,66.338,95190000.0
2009-04-17 01:19:00,66.332,66.344,66.332,66.344,93340000.0
2009-04-17 01:20:00,66.341,66.347,66.341,66.347,47880000.0
2009-04-17 01:21:00,66.337,66.344,66.331,66.343,44780000.0
2009-04-17 01:22:00,66.339,66.354,66.339,66.35,27320000.0
2009-04-17 01:23:00,66.34,66.355,66.34,66.349,45130000.0
2009-04-17 01:24:00,66.375,66.375,66.356,66.359,28050000.0
2009-04-17 01:25:00,66.366,66.366,66.351,66.359,33100000.0
2009-04-17 01:26:00,66.375,66.377,66.364,66.377,49390000.0
2009-04-17 01:27:00,66.394,66.394,66.373,66.378,73920000.0
2009-04-17 01:28:00,66.385,66.396,66.38,66.396,108710000.0
2009-04-17 01:29:00,66.39,66.396,66.389,66.389,66770000.0
2009-04-17 01:30:00,66.414,66.414,66.398,66.406,71720000.0
2009-04-17 01:31:00,66.399,66.399,66.395,66.396,101880000.0
2009-04-17 01:32:00,66.405,66.405,66.393,66.393,106140000.0
2009-04-17 01:33:00,66.406,66.406,66.391,66.391,154710000.0
2009-04-17 01:34:00,66.398,66.4,66.395,66.395,114690000.0
2009-04-17 01:35:00,66.405,66.408,66.398,66.399,120260000.0
2009-04-17 01:36:00,66.416,66.417,66.412,66.412,55840000.0
2009-04-17 01:37:00,66.411,66.425,66.411,66.419,92630000.0
2009-04-17 01:38:00,66.427,66.434,66.421,66.421,66990000.0
2009-04-17 01:39:00,66.447,66.447,66.422,66.431,91260000.0
2009-04-17 01:41:00,66.442,66.45,66.433,66.448,48380000.0
2009-04-17 01:42:00,66.441,66.48,66.441,66.476,67850000.0
2009-04-17 01:43:00,66.469,66.475,66.462,66.473,59250000.0
2009-04-17 01:44:00,66.476,66.476,66.452,66.459,128930000.0
2009-04-17 01:45:00,66.476,66.489,66.467,66.486,85060000.0
2009-04-17 01:46:00,66.475,66.477,66.463,66.463,93010000.0
2009-04-17 01:47:00,66.451,66.464,66.451,66.457,79060000.0
2009-04-17 01:48:00,66.476,66.476,66.453,66.467,75370000.0
2009-04-17 01:49:00,66.477,66.477,66.468,66.476,65290000.0
2009-04-17 01:50:00,66.488,66.495,66.488,66.495,51900000.0
2009-04-17 01:51:00,66.516,66.516,66.491,66.509,62610000.0
2009-04-17 01:52:00,66.496,66.497,66.49,66.496,95720000.0
2009-04-17 01:53:00,66.483,66.483,66.454,66.458,64140000.0
2009-04-17 01:54:00,66.466,66.475,66.458,66.466,69260000.0
2009-04-17 01:55:00,66.46,66.475,66.46,66.475,76010000.0
2009-04-17 01:56:00,66.469,66.47,66.467,66.469,72620000.0
2009-04-17 01:57:00,66.505,66.505,66.474,66.474,74300000.0
2009-04-17 01:58:00,66.461,66.467,66.461,66.466,43010000.0
2009-04-17 02:01:00,66.448,66.465,66.448,66.453,31930000.0
2009-04-17 02:02:00,66.457,66.464,66.455,66.458,40790000.0
2009-04-17 02:03:00,66.468,66.48,66.464,66.464,25750000.0
2009-04-17 02:04:00,66.464,66.464,66.444,66.449,28480000.0
2009-04-17 02:05:00,66.433,66.438,66.405,66.436,46710000.0
2009-04-17 02:06:00,66.426,66.426,66.42,66.424,73330000.0
2009-04-17 02:07:00,66.421,66.435,66.421,66.434,99120000.0
2009-04-17 02:08:00,66.43,66.453,66.43,66.446,63280000.0
2009-04-17 02:09:00,66.446,66.447,66.44,66.441,69730000.0
2009-04-17 02:10:00,66.448,66.448,66.438,66.438,96940000.0
2009-04-17 02:11:00,66.452,66.463,66.445,66.459,101830000.0
2009-04-17 02:12:00,66.477,66.477,66.452,66.466,150790000.0
2009-04-17 02:13:00,66.461,66.475,66.459,66.459,102700000.0
2009-04-17 02:14:00,66.465,66.476,66.458,66.476,106440000.0
2009-04-17 02:15:00,66.495,66.495,66.473,66.473,60180000.0
2009-04-17 02:16:00,66.464,66.477,66.464,66.477,87490000.0
2009-04-17 02:17:00,66.47,66.477,66.47,66.47,69020000.0
2009-04-17 02:18:00,66.486,66.486,66.451,66.451,79130000.0
2009-04-17 02:19:00,66.459,66.476,66.455,66.476,61640000.0
2009-04-17 02:20:00,66.475,66.521,66.475,66.514,45860000.0
2009-04-17 02:21:00,66.523,66.523,66.507,66.516,61460000.0
2009-04-17 02:22:00,66.507,66.512,66.505,66.505,55150000.0
2009-04-17 02:23:00,66.494,66.498,66.492,66.496,117900000.0
2009-04-17 02:24:00,66.504,66.504,66.49,66.49,83460000.0
2009-04-17 02:26:00,66.498,66.512,66.495,66.507,82090000.0
2009-04-17 02:27:00,66.507,66.507,66.501,66.501,79950000.0
2009-04-17 02:28:00,66.505,66.508,66.499,66.506,59970000.0
2009-04-17 02:29:00,66.518,66.533,66.513,66.526,45740000.0
2009-04-17 02:30:00,66.549,66.549,66.491,66.503,58680000.0
2009-04-17 02:31:00,66.505,66.505,66.492,66.492,95900000.0
2009-04-17 02:32:00,66.497,66.497,66.491,66.497,58310000.0
2009-04-17 02:33:00,66.517,66.517,66.509,66.509,66130000.0
2009-04-17 02:34:00,66.488,66.493,66.479,66.489,68570000.0
2009-04-17 02:35:00,66.479,66.484,66.473,66.481,73110000.0
2009-04-17 02:36:00,66.477,66.479,66.472,66.476,71150000.0
2009-04-17 02:37:00,66.465,66.465,66.45,66.459,42280000.0
2009-04-17 02:38:00,66.45,66.457,66.45,66.45,72780000.0
2009-04-17 02:39:00,66.472,66.472,66.456,66.46,11650000.0
2009-04-17 02:40:00,66.449,66.457,66.449,66.457,57230000.0
2009-04-17 02:41:00,66.452,66.483,66.452,66.467,109890000.0
2009-04-17 02:42:00,66.504,66.504,66.467,66.478,100570000.0
2009-04-17 02:43:00,66.47,66.476,66.47,66.47,86560000.0
2009-04-17 02:44:00,66.457,66.462,66.451,66.462,55160000.0
2009-04-17 02:45:00,66.491,66.491,66.46,66.47,42370000.0
2009-04-17 02:46:00,66.454,66.46,66.435,66.435,29350000.0
2009-04-17 02:47:00,66.435,66.435,66.424,66.435,42880000.0
2009-04-17 02:48:00,66.463,66.463,66.446,66.451,26180000.0
2009-04-17 02:49:00,66.453,66.454,66.441,66.441,31570000.0
2009-04-17 02:50:00,66.445,66.448,66.44,66.448,47610000.0
2009-04-17 02:51:00,66.463,66.463,66.444,66.447,78610000.0
2009-04-17 02:52:00,66.459,66.472,66.456,66.459,107990000.0
2009-04-17 02:53:00,66.456,66.516,66.456,66.494,72570000.0
2009-04-17 02:54:00,66.522,66.522,66.503,66.503,66180000.0
2009-04-17 02:55:00,66.505,66.511,66.486,66.511,94660000.0
2009-04-17 02:56:00,66.515,66.546,66.507,66.513,109900000.0
2009-04-17 02:57:00,66.521,66.521,66.488,66.498,151780000.0
2009-04-17 02:58:00,66.508,66.522,66.505,66.522,108470000.0
2009-04-17 02:59:00,66.515,66.517,66.51,66.511,111910000.0
2009-04-17 03:00:00,66.532,66.532,66.486,66.493,59520000.0
2009-04-17 03:01:00,66.5,66.504,66.492,66.499,87350000.0
2009-04-17 03:02:00,66.511,66.524,66.507,66.516,67360000.0
2009-04-17 03:03:00,66.53,66.53,66.486,66.49,83220000.0
2009-04-17 03:04:00,66.483,66.501,66.483,66.492,68110000.0
2009-04-17 03:05:00,66.496,66.496,66.473,66.489,42300000.0
2009-04-17 03:06:00,66.495,66.512,66.474,66.512,61340000.0
2009-04-17 03:07:00,66.507,66.513,66.492,66.509,60960000.0
2009-04-17 03:08:00,66.5,66.504,66.485,66.494,119840000.0
2009-04-17 03:09:00,66.477,66.493,66.472,66.487,93000000.0
2009-04-17 03:10:00,66.474,66.502,66.474,66.49,90660000.0
2009-04-17 03:11:00,66.473,66.503,66.473,66.503,83770000.0
2009-04-17 03:12:00,66.505,66.505,66.485,66.497,71460000.0
2009-04-17 03:13:00,66.494,66.494,66.48,66.49,60050000.0
2009-04-17 03:14:00,66.493,66.501,66.466,66.493,47940000.0
2009-04-17 03:15:00,66.481,66.481,66.454,66.467,61540000.0
2009-04-17 03:16:00,66.471,66.486,66.471,66.486,86960000.0
2009-04-17 03:17:00,66.488,66.489,66.486,66.489,60190000.0
2009-04-17 03:18:00,66.495,66.495,66.477,66.478,67620000.0
2009-04-17 03:19:00,66.473,66.492,66.473,66.489,67580000.0
2009-04-17 03:20:00,66.479,66.491,66.463,66.463,74060000.0
2009-04-17 03:21:00,66.497,66.497,66.473,66.485,70160000.0
2009-04-17 03:22:00,66.491,66.503,66.472,66.472,42290000.0
2009-04-17 03:23:00,66.48,66.492,66.475,66.492,68580000.0
2009-04-17 03:24:00,66.476,66.476,66.457,66.457,4700000.0
2009-04-17 03:25:00,66.458,66.474,66.453,66.474,63350000.0
2009-04-17 03:26:00,66.467,66.483,66.454,66.475,46880000.0
2009-04-17 03:27:00,66.456,66.457,66.449,66.457,57820000.0
2009-04-17 03:28:00,66.465,66.465,66.453,66.461,93130000.0
2009-04-17 03:29:00,66.465,66.465,66.443,66.457,57750000.0
2009-04-17 03:30:00,66.483,66.483,66.46,66.468,70350000.0
2009-04-17 03:31:00,66.468,66.474,66.462,66.474,72380000.0
2009-04-17 03:33:00,66.475,66.475,66.447,66.459,71070000.0
2009-04-17 03:34:00,66.451,66.474,66.445,66.474,35180000.0
2009-04-17 03:35:00,66.48,66.495,66.472,66.495,64480000.0
2009-04-17 03:36:00,66.492,66.495,66.492,66.495,2630000.0
2009-04-17 03:37:00,66.486,66.49,66.473,66.486,61490000.0
2009-04-17 03:38:00,66.487,66.492,66.484,66.488,47900000.0
2009-04-17 03:39:00,66.5,66.528,66.496,66.517,55380000.0
2009-04-17 03:40:00,66.528,66.543,66.52,66.52,98150000.0
2009-04-17 03:41:00,66.533,66.533,66.501,66.501,55400000.0
2009-04-17 03:42:00,66.522,66.522,66.487,66.492,63020000.0
2009-04-17 03:43:00,66.505,66.505,66.491,66.491,75860000.0
2009-04-17 03:44:00,66.499,66.505,66.483,66.505,70200000.0
2009-04-17 03:45:00,66.498,66.504,66.482,66.488,63450000.0
2009-04-17 03:46:00,66.483,66.504,66.483,66.504,41430000.0
2009-04-17 03:47:00,66.482,66.494,66.482,66.488,67540000.0
2009-04-17 03:48:00,66.493,66.493,66.485,66.487,7140000.0
2009-04-17 03:49:00,66.487,66.501,66.487,66.497,12060000.0
2009-04-17 03:50:00,66.493,66.504,66.493,66.498,111030000.0
2009-04-17 03:51:00,66.512,66.512,66.492,66.499,79170000.0
2009-04-17 03:52:00,66.503,66.503,66.484,66.484,86360000.0
2009-04-17 03:53:00,66.49,66.5,66.49,66.491,78630000.0
2009-04-17 03:54:00,66.513,66.513,66.485,66.49,75520000.0
2009-04-17 03:55:00,66.487,66.492,66.48,66.487,60270000.0
2009-04-17 03:56:00,66.504,66.506,66.49,66.506,44000000.0
2009-04-17 03:57:00,66.513,66.513,66.494,66.499,56410000.0
2009-04-17 03:58:00,66.478,66.481,66.464,66.47,87330000.0
2009-04-17 03:59:00,66.466,66.466,66.452,66.459,54910000.0
2009-04-17 04:00:00,66.457,66.457,66.442,66.448,67080000.0
2009-04-17 04:01:00,66.448,66.464,66.442,66.456,66010000.0
2009-04-17 04:02:00,66.458,66.467,66.452,66.461,68710000.0
2009-04-17 04:03:00,66.459,66.463,66.443,66.443,68150000.0
2009-04-17 04:04:00,66.446,66.452,66.435,66.446,36560000.0
2009-04-17 04:05:00,66.457,66.457,66.433,66.455,66210000.0
2009-04-17 04:06:00,66.458,66.458,66.433,66.434,12010000.0
2009-04-17 04:07:00,66.443,66.443,66.425,66.443,14880000.0
2009-04-17 04:08:00,66.437,66.437,66.427,66.435,42630000.0
2009-04-17 04:09:00,66.463,66.463,66.445,66.449,65730000.0
2009-04-17 04:10:00,66.446,66.452,66.446,66.452,2630000.0
2009-04-17 04:11:00,66.459,66.486,66.454,66.486,88700000.0
2009-04-17 04:12:00,66.475,66.475,66.459,66.459,63050000.0
2009-04-17 04:13:00,66.471,66.484,66.471,66.477,73390000.0
2009-04-17 04:14:00,66.476,66.476,66.445,66.467,58630000.0
2009-04-17 04:15:00,66.475,66.475,66.448,66.46,37950000.0
2009-04-17 04:16:00,66.457,66.465,66.44,66.451,55420000.0
2009-04-17 04:17:00,66.429,66.446,66.429,66.446,57370000.0
2009-04-17 04:18:00,66.459,66.464,66.445,66.457,111110000.0
2009-04-17 04:19:00,66.451,66.466,66.451,66.466,75940000.0
2009-04-17 04:20:00,66.442,66.466,66.442,66.466,86480000.0
2009-04-17 04:21:00,66.471,66.471,66.444,66.451,79620000.0
2009-04-17 04:22:00,66.441,66.447,66.4,66.411,71200000.0
2009-04-17 04:23:00,66.409,66.423,66.405,66.409,63050000.0
2009-04-17 04:24:00,66.425,66.425,66.395,66.409,46140000.0
2009-04-17 04:25:00,66.416,66.425,66.401,66.409,61320000.0
2009-04-17 04:26:00,66.423,66.435,66.406,66.428,92180000.0
2009-04-17 04:27:00,66.423,66.426,66.382,66.395,57860000.0
2009-04-17 04:28:00,66.393,66.393,66.377,66.388,70520000.0
2009-04-17 04:29:00,66.383,66.403,66.383,66.396,66400000.0
2009-04-17 04:30:00,66.414,66.414,66.384,66.399,70460000.0
2009-04-17 04:31:00,66.406,66.416,66.393,66.407,65650000.0
2009-04-17 04:32:00,66.416,66.416,66.391,66.415,41880000.0
2009-04-17 04:33:00,66.415,66.415,66.394,66.398,69740000.0
2009-04-17 04:34:00,66.389,66.393,66.377,66.386,19060000.0
2009-04-17 04:35:00,66.387,66.394,66.373,66.378,64890000.0
2009-04-17 04:36:00,66.389,66.389,66.376,66.378,8300000.0
2009-04-17 04:37:00,66.373,66.386,66.373,66.386,68080000.0
2009-04-17 04:38:00,66.376,66.391,66.376,66.391,5070000.0
2009-04-17 04:39:00,66.388,66.392,66.372,66.379,62140000.0
2009-04-17 04:40:00,66.387,66.387,66.368,66.368,5070000.0
2009-04-17 04:41:00,66.377,66.384,66.365,66.384,69210000.0
2009-04-17 04:42:00,66.403,66.403,66.384,66.399,70110000.0
2009-04-17 04:43:00,66.395,66.395,66.383,66.388,68550000.0
2009-04-17 04:44:00,66.396,66.406,66.374,66.406,37070000.0
2009-04-17 04:45:00,66.395,66.395,66.373,66.373,70520000.0
2009-04-17 04:46:00,66.382,66.383,66.374,66.38,18060000.0
2009-04-17 04:47:00,66.389,66.399,66.374,66.398,36490000.0
2009-04-17 04:48:00,66.398,66.403,66.386,66.394,65340000.0
2009-04-17 04:49:00,66.394,66.402,66.387,66.402,8450000.0
2009-04-17 04:50:00,66.413,66.453,66.413,66.453,66660000.0
2009-04-17 04:51:00,66.442,66.442,66.413,66.413,70560000.0
2009-04-17 04:52:00,66.415,66.415,66.405,66.408,68040000.0
2009-04-17 04:53:00,66.411,66.426,66.405,66.426,41900000.0
2009-04-17 04:54:00,66.435,66.435,66.407,66.411,62040000.0
2009-04-17 04:55:00,66.401,66.401,66.396,66.399,9580000.0
2009-04-17 04:56:00,66.382,66.393,66.381,66.39,66020000.0
2009-04-17 04:57:00,66.408,66.418,66.395,66.409,67320000.0
2009-04-17 04:58:00,66.409,66.415,66.4,66.413,68080000.0
2009-04-17 04:59:00,66.401,66.422,66.401,66.411,39740000.0
2009-04-17 05:00:00,66.433,66.433,66.4,66.402,71500000.0
2009-04-17 05:01:00,66.394,66.404,66.39,66.394,10900000.0
2009-04-17 05:02:00,66.389,66.402,66.376,66.39,63530000.0
2009-04-17 05:03:00,66.393,66.393,66.37,66.37,67300000.0
2009-04-17 05:04:00,66.39,66.404,66.387,66.404,71450000.0
2009-04-17 05:05:00,66.39,66.401,66.385,66.388,39940000.0
2009-04-17 05:06:00,66.399,66.402,66.386,66.388,65120000.0
2009-04-17 05:07:00,66.398,66.403,66.393,66.403,13180000.0
2009-04-17 05:08:00,66.398,66.404,66.386,66.404,82210000.0
2009-04-17 05:09:00,66.397,66.398,66.391,66.398,70090000.0
2009-04-17 05:10:00,66.394,66.395,66.382,66.388,77090000.0
2009-04-17 05:11:00,66.383,66.383,66.364,66.375,63030000.0
2009-04-17 05:12:00,66.394,66.394,66.374,66.377,46930000.0
2009-04-17 05:13:00,66.375,66.383,66.364,66.383,53810000.0
2009-04-17 05:14:00,66.381,66.405,66.376,66.405,87000000.0
2009-04-17 05:15:00,66.393,66.393,66.373,66.381,57830000.0
2009-04-17 05:16:00,66.367,66.374,66.361,66.374,63200000.0
2009-04-17 05:17:00,66.362,66.375,66.362,66.375,67180000.0
2009-04-17 05:18:00,66.387,66.392,66.373,66.387,67620000.0
2009-04-17 05:19:00,66.372,66.388,66.372,66.385,67440000.0
2009-04-17 05:20:00,66.361,66.381,66.361,66.375,40900000.0
2009-04-17 05:21:00,66.386,66.386,66.363,66.378,65830000.0
2009-04-17 05:22:00,66.354,66.37,66.354,66.361,12810000.0
2009-04-17 05:23:00,66.348,66.384,66.344,66.384,56710000.0
2009-04-17 05:24:00,66.382,66.382,66.364,66.369,65510000.0
2009-04-17 05:25:00,66.352,66.373,66.352,66.366,66650000.0
2009-04-17 05:26:00,66.347,66.363,66.334,66.342,65890000.0
2009-04-17 05:27:00,66.364,66.364,66.346,66.356,75830000.0
2009-04-17 05:28:00,66.341,66.349,66.325,66.336,38930000.0
2009-04-17 05:29:00,66.325,66.33,66.289,66.315,68120000.0
2009-04-17 05:30:00,66.324,66.328,66.308,66.31,16230000.0
2009-04-17 05:31:00,66.31,66.31,66.288,66.288,3760000.0
2009-04-17 05:32:00,66.288,66.292,66.282,66.288,39580000.0
2009-04-17 05:33:00,66.309,66.329,66.287,66.307,62680000.0
2009-04-17 05:34:00,66.312,66.317,66.297,66.297,10910000.0
2009-04-17 05:35:00,66.293,66.308,66.287,66.298,41220000.0
2009-04-17 05:36:00,66.313,66.322,66.286,66.308,69950000.0
2009-04-17 05:37:00,66.317,66.34,66.315,66.337,18060000.0
2009-04-17 05:38:00,66.336,66.342,66.322,66.339,64090000.0
2009-04-17 05:39:00,66.363,66.363,66.324,66.324,73110000.0
2009-04-17 05:40:00,66.335,66.335,66.318,66.328,41710000.0
2009-04-17 05:41:00,66.338,66.354,66.336,66.339,69820000.0
2009-04-17 05:42:00,66.339,66.34,66.321,66.34,11880000.0
2009-04-17 05:43:00,66.347,66.352,66.334,66.352,48930000.0
2009-04-17 05:44:00,66.335,66.344,66.334,66.338,101090000.0
2009-04-17 05:45:00,66.353,66.359,66.336,66.348,123090000.0
2009-04-17 05:46:00,66.362,66.384,66.362,66.384,56610000.0
2009-04-17 05:47:00,66.367,66.369,66.352,66.364,107980000.0
2009-04-17 05:48:00,66.358,66.363,66.354,66.354,89690000.0
2009-04-17 05:49:00,66.358,66.361,66.35,66.35,83260000.0
2009-04-17 05:50:00,66.34,66.351,66.326,66.329,52050000.0
2009-04-17 05:51:00,66.332,66.332,66.31,66.324,41570000.0
2009-04-17 05:52:00,66.316,66.321,66.293,66.293,28240000.0
2009-04-17 05:53:00,66.29,66.335,66.29,66.333,41380000.0
2009-04-17 05:54:00,66.333,66.333,66.313,66.319,27840000.0
2009-04-17 05:55:00,66.328,66.33,66.327,66.329,29320000.0
2009-04-17 05:56:00,66.328,66.329,66.327,66.329,48940000.0
2009-04-17 05:57:00,66.361,66.361,66.323,66.323,72780000.0
2009-04-17 05:58:00,66.326,66.335,66.322,66.327,95200000.0
2009-04-17 05:59:00,66.324,66.324,66.305,66.317,60590000.0
2009-04-17 06:00:00,66.323,66.323,66.313,66.317,69960000.0
2009-04-17 06:01:00,66.307,66.311,66.292,66.306,95550000.0
2009-04-17 06:02:00,66.298,66.312,66.294,66.309,105650000.0
2009-04-17 06:03:00,66.314,66.314,66.298,66.307,143640000.0
2009-04-17 06:05:00,66.303,66.31,66.294,66.294,110090000.0
2009-04-17 06:06:00,66.299,66.299,66.275,66.282,60080000.0
2009-04-17 06:07:00,66.286,66.286,66.271,66.271,92930000.0
2009-04-17 06:08:00,66.279,66.281,66.276,66.278,65690000.0
2009-04-17 06:09:00,66.284,66.284,66.271,66.271,84510000.0
2009-04-17 06:10:00,66.275,66.286,66.272,66.286,69400000.0
2009-04-17 06:11:00,66.278,66.282,66.272,66.278,41150000.0
2009-04-17 06:12:00,66.3,66.3,66.267,66.28,63110000.0
2009-04-17 06:13:00,66.275,66.289,66.257,66.268,59680000.0
2009-04-17 06:14:00,66.265,66.266,66.244,66.266,116920000.0
2009-04-17 06:15:00,66.273,66.273,66.255,66.265,85450000.0
2009-04-17 06:16:00,66.278,66.282,66.262,66.262,97950000.0
2009-04-17 06:17:00,66.264,66.271,66.246,66.251,82320000.0
2009-04-17 06:18:00,66.236,66.257,66.199,66.208,73130000.0
2009-04-17 06:19:00,66.22,66.274,66.217,66.264,63340000.0
2009-04-17 06:20:00,66.242,66.273,66.242,66.268,50470000.0
2009-04-17 06:21:00,66.265,66.283,66.253,66.261,67340000.0
2009-04-17 06:22:00,66.27,66.305,66.265,66.288,100220000.0
2009-04-17 06:23:00,66.303,66.339,66.303,66.322,58490000.0
2009-04-17 06:24:00,66.312,66.323,66.295,66.306,75480000.0
2009-04-17 06:25:00,66.299,66.314,66.293,66.293,71440000.0
2009-04-17 06:26:00,66.284,66.317,66.284,66.31,78460000.0
2009-04-17 06:27:00,66.326,66.326,66.305,66.317,80040000.0
2009-04-17 06:28:00,66.306,66.313,66.283,66.283,44980000.0
2009-04-17 06:29:00,66.274,66.292,66.274,66.286,71530000.0
2009-04-17 06:30:00,66.293,66.293,66.259,66.267,14090000.0
2009-04-17 06:31:00,66.255,66.282,66.247,66.282,13360000.0
2009-04-17 06:32:00,66.272,66.298,66.27,66.298,9250000.0
2009-04-17 06:33:00,66.297,66.298,66.284,66.284,9960000.0
2009-04-17 06:34:00,66.291,66.299,66.288,66.295,13380000.0
2009-04-17 06:35:00,66.296,66.296,66.278,66.28,10340000.0
2009-04-17 06:36:00,66.295,66.295,66.26,66.26,6570000.0
2009-04-17 06:37:00,66.262,66.269,66.256,66.265,14880000.0
2009-04-17 06:38:00,66.261,66.282,66.261,66.279,16010000.0
2009-04-17 06:39:00,66.282,66.282,66.254,66.254,16920000.0
2009-04-17 06:40:00,66.268,66.269,66.246,66.269,9780000.0
2009-04-17 06:41:00,66.256,66.27,66.256,66.268,14320000.0
2009-04-17 06:42:00,66.273,66.275,66.25,66.27,13770000.0
2009-04-17 06:43:00,66.249,66.277,66.249,66.27,10000000.0
2009-04-17 06:44:00,66.275,66.275,66.262,66.268,14140000.0
2009-04-17 06:45:00,66.284,66.284,66.266,66.266,12570000.0
2009-04-17 06:46:00,66.269,66.28,66.269,66.271,13710000.0
2009-04-17 06:47:00,66.287,66.297,66.287,66.297,3760000.0
2009-04-17 06:48:00,66.312,66.312,66.281,66.302,13910000.0
2009-04-17 06:49:00,66.289,66.303,66.289,66.303,10720000.0
2009-04-17 06:50:00,66.299,66.301,66.288,66.296,15900000.0
2009-04-17 06:51:00,66.316,66.316,66.278,66.278,10000000.0
2009-04-17 06:52:00,66.304,66.313,66.296,66.313,9810000.0
2009-04-17 06:53:00,66.298,66.298,66.278,66.284,10330000.0
2009-04-17 06:54:00,66.312,66.312,66.269,66.274,9440000.0
2009-04-17 06:55:00,66.272,66.277,66.263,66.277,11310000.0
2009-04-17 06:56:00,66.295,66.303,66.293,66.303,13150000.0
2009-04-17 06:57:00,66.319,66.319,66.297,66.306,16710000.0
2009-04-17 06:58:00,66.303,66.322,66.303,66.322,17510000.0
2009-04-17 06:59:00,66.309,66.326,66.309,66.319,13540000.0
2009-04-17 07:00:00,66.323,66.33,66.313,66.318,16910000.0
2009-04-17 07:01:00,66.314,66.318,66.285,66.285,13520000.0
2009-04-17 07:02:00,66.275,66.291,66.275,66.285,18270000.0
2009-04-17 07:03:00,66.296,66.296,66.271,66.29,18050000.0
2009-04-17 07:04:00,66.279,66.288,66.273,66.273,18450000.0
2009-04-17 07:05:00,66.276,66.3,66.271,66.3,7340000.0
2009-04-17 07:06:00,66.312,66.312,66.283,66.294,12810000.0
2009-04-17 07:07:00,66.304,66.307,66.279,66.307,17290000.0
2009-04-17 07:08:00,66.276,66.304,66.276,66.304,14500000.0
2009-04-17 07:09:00,66.287,66.309,66.287,66.302,16370000.0
2009-04-17 07:10:00,66.303,66.312,66.303,66.309,8460000.0
2009-04-17 07:11:00,66.299,66.311,66.299,66.31,16530000.0
2009-04-17 07:12:00,66.295,66.301,66.284,66.284,9020000.0
2009-04-17 07:13:00,66.283,66.292,66.273,66.289,15210000.0
2009-04-17 07:14:00,66.286,66.292,66.279,66.288,21260000.0
2009-04-17 07:15:00,66.296,66.296,66.284,66.289,13750000.0
2009-04-17 07:16:00,66.302,66.302,66.279,66.288,14730000.0
2009-04-17 07:18:00,66.306,66.306,66.286,66.286,9580000.0
2009-04-17 07:20:00,66.284,66.289,66.277,66.286,19900000.0
2009-04-17 07:21:00,66.278,66.283,66.272,66.272,12780000.0
2009-04-17 07:22:00,66.277,66.277,66.258,66.258,15830000.0
2009-04-17 07:23:00,66.258,66.262,66.253,66.261,8730000.0
2009-04-17 07:24:00,66.292,66.292,66.278,66.283,16000000.0
2009-04-17 07:25:00,66.279,66.285,66.267,66.271,18030000.0
2009-04-17 07:26:00,66.265,66.277,66.265,66.273,13790000.0
2009-04-17 07:27:00,66.283,66.283,66.262,66.274,10750000.0
2009-04-17 07:28:00,66.272,66.281,66.259,66.261,21310000.0
2009-04-17 07:29:00,66.262,66.262,66.241,66.248,12390000.0
2009-04-17 07:30:00,66.275,66.275,66.262,66.269,14740000.0
2009-04-17 07:31:00,66.277,66.277,66.259,66.259,17250000.0
2009-04-17 07:32:00,66.272,66.282,66.266,66.277,20210000.0
2009-04-17 07:33:00,66.269,66.283,66.261,66.276,21490000.0
2009-04-17 07:34:00,66.263,66.284,66.263,66.284,13750000.0
2009-04-17 07:35:00,66.276,66.283,66.268,66.276,22120000.0
2009-04-17 07:36:00,66.27,66.271,66.259,66.268,11730000.0
2009-04-17 07:37:00,66.27,66.277,66.265,66.277,10530000.0
2009-04-17 07:38:00,66.267,66.273,66.252,66.271,13600000.0
2009-04-17 07:39:00,66.263,66.284,66.252,66.284,16940000.0
2009-04-17 07:40:00,66.275,66.281,66.263,66.271,12250000.0
2009-04-17 07:41:00,66.285,66.304,66.282,66.298,14080000.0
2009-04-17 07:42:00,66.323,66.323,66.279,66.279,14830000.0
2009-04-17 07:43:00,66.292,66.3,66.292,66.292,13180000.0
2009-04-17 07:44:00,66.291,66.293,66.284,66.284,10360000.0
2009-04-17 07:45:00,66.301,66.301,66.286,66.293,12240000.0
2009-04-17 07:46:00,66.299,66.3,66.276,66.286,14580000.0
2009-04-17 07:47:00,66.286,66.29,66.283,66.289,13530000.0
2009-04-17 07:48:00,66.297,66.297,66.278,66.278,11190000.0
2009-04-17 07:49:00,66.283,66.288,66.279,66.288,15030000.0
2009-04-17 07:50:00,66.283,66.286,66.271,66.286,14820000.0
2009-04-17 07:51:00,66.303,66.303,66.281,66.295,15060000.0
2009-04-17 07:52:00,66.294,66.314,66.294,66.314,19460000.0
2009-04-17 07:53:00,66.3,66.322,66.3,66.32,15950000.0
2009-04-17 07:54:00,66.326,66.333,66.306,66.333,19210000.0
2009-04-17 07:55:00,66.317,66.319,66.306,66.311,13750000.0
2009-04-17 07:56:00,66.313,66.313,66.291,66.307,22430000.0
2009-04-17 07:57:00,66.31,66.317,66.295,66.306,22750000.0
2009-04-17 07:58:00,66.328,66.345,66.316,66.341,12860000.0
2009-04-17 07:59:00,66.364,66.37,66.343,66.343,12960000.0
2009-04-17 08:00:00,66.373,66.373,66.329,66.337,11460000.0
2009-04-17 08:01:00,66.344,66.344,66.323,66.331,15820000.0
2009-04-17 08:02:00,66.334,66.335,66.324,66.335,13890000.0
2009-04-17 08:03:00,66.35,66.35,66.322,66.332,15100000.0
2009-04-17 08:04:00,66.32,66.345,66.32,66.345,15110000.0
2009-04-17 08:05:00,66.335,66.35,66.332,66.35,8640000.0
2009-04-17 08:06:00,66.342,66.342,66.314,66.321,13570000.0
2009-04-17 08:07:00,66.304,66.318,66.304,66.308,16770000.0
2009-04-17 08:08:00,66.306,66.308,66.297,66.307,13610000.0
2009-04-17 08:09:00,66.301,66.325,66.298,66.325,19620000.0
2009-04-17 08:10:00,66.307,66.321,66.307,66.319,12440000.0
2009-04-17 08:11:00,66.327,66.328,66.312,66.328,11850000.0
2009-04-17 08:12:00,66.324,66.333,66.318,66.333,13340000.0
2009-04-17 08:13:00,66.305,66.327,66.305,66.32,12620000.0
2009-04-17 08:14:00,66.314,66.323,66.294,66.294,14280000.0
2009-04-17 08:15:00,66.313,66.313,66.295,66.313,9960000.0
2009-04-17 08:16:00,66.304,66.318,66.299,66.301,10900000.0
2009-04-17 08:17:00,66.313,66.319,66.301,66.305,14130000.0
2009-04-17 08:18:00,66.33,66.33,66.294,66.307,18090000.0
2009-04-17 08:19:00,66.285,66.301,66.285,66.296,19940000.0
2009-04-17 08:20:00,66.297,66.297,66.295,66.297,10360000.0
2009-04-17 08:21:00,66.297,66.317,66.295,66.311,16220000.0
2009-04-17 08:22:00,66.309,66.333,66.309,66.333,10340000.0
2009-04-17 08:23:00,66.316,66.327,66.3,66.3,12250000.0
2009-04-17 08:24:00,66.316,66.316,66.296,66.302,10370000.0
2009-04-17 08:25:00,66.291,66.302,66.286,66.299,20740000.0
2009-04-17 08:26:00,66.29,66.29,66.248,66.27,15230000.0
2009-04-17 08:27:00,66.296,66.296,66.265,66.268,13750000.0
2009-04-17 08:28:00,66.269,66.277,66.256,66.257,20930000.0
2009-04-17 08:29:00,66.278,66.297,66.274,66.297,13600000.0
2009-04-17 08:30:00,66.313,66.313,66.292,66.303,13150000.0
2009-04-17 08:31:00,66.312,66.326,66.309,66.326,17080000.0
2009-04-17 08:32:00,66.32,66.35,66.32,66.35,7750000.0
2009-04-17 08:33:00,66.36,66.36,66.33,66.334,14280000.0
2009-04-17 08:34:00,66.329,66.338,66.308,66.321,18310000.0
2009-04-17 08:35:00,66.318,66.322,66.297,66.298,13150000.0
2009-04-17 08:36:00,66.329,66.329,66.31,66.318,12130000.0
2009-04-17 08:37:00,66.332,66.335,66.328,66.335,13330000.0
2009-04-17 08:38:00,66.324,66.339,66.324,66.337,19230000.0
2009-04-17 08:39:00,66.332,66.332,66.303,66.303,8870000.0
2009-04-17 08:40:00,66.313,66.323,66.304,66.323,10560000.0
2009-04-17 08:41:00,66.32,66.325,66.307,66.325,15400000.0
2009-04-17 08:42:00,66.324,66.342,66.323,66.337,17560000.0
2009-04-17 08:43:00,66.345,66.345,66.32,66.342,15400000.0
2009-04-17 08:44:00,66.326,66.33,66.315,66.322,15210000.0
2009-04-17 08:45:00,66.329,66.329,66.299,66.299,15030000.0
2009-04-17 08:46:00,66.303,66.308,66.275,66.275,16800000.0
2009-04-17 08:47:00,66.277,66.297,66.273,66.29,17930000.0
2009-04-17 08:48:00,66.289,66.3,66.282,66.296,23200000.0
2009-04-17 08:49:00,66.289,66.309,66.289,66.3,13190000.0
2009-04-17 08:50:00,66.313,66.315,66.293,66.309,23360000.0
2009-04-17 08:51:00,66.323,66.323,66.292,66.299,16600000.0
2009-04-17 08:52:00,66.319,66.322,66.295,66.312,13640000.0
2009-04-17 08:53:00,66.301,66.312,66.301,66.306,8680000.0
2009-04-17 08:54:00,66.306,66.308,66.283,66.283,10560000.0
2009-04-17 08:55:00,66.27,66.29,66.269,66.269,16000000.0
2009-04-17 08:56:00,66.274,66.286,66.266,66.286,14740000.0
2009-04-17 08:57:00,66.283,66.286,66.265,66.265,11280000.0
2009-04-17 08:58:00,66.275,66.297,66.272,66.293,10570000.0
2009-04-17 08:59:00,66.302,66.302,66.288,66.295,12020000.0
2009-04-17 09:00:00,66.298,66.298,66.285,66.294,13530000.0
2009-04-17 09:01:00,66.272,66.286,66.261,66.267,19380000.0
2009-04-17 09:02:00,66.276,66.276,66.223,66.227,13150000.0
2009-04-17 09:03:00,66.258,66.258,66.234,66.245,12410000.0
2009-04-17 09:04:00,66.227,66.277,66.227,66.277,11270000.0
2009-04-17 09:05:00,66.277,66.28,66.262,66.262,11540000.0
2009-04-17 09:06:00,66.271,66.28,66.258,66.277,11100000.0
2009-04-17 09:07:00,66.288,66.307,66.288,66.3,10780000.0
2009-04-17 09:08:00,66.274,66.301,66.274,66.279,16090000.0
2009-04-17 09:09:00,66.31,66.31,66.273,66.302,18170000.0
2009-04-17 09:10:00,66.319,66.32,66.308,66.311,18900000.0
2009-04-17 09:11:00,66.326,66.334,66.315,66.318,12840000.0
2009-04-17 09:12:00,66.329,66.329,66.308,66.317,15060000.0
2009-04-17 09:13:00,66.302,66.312,66.293,66.293,9390000.0
2009-04-17 09:14:00,66.304,66.314,66.296,66.312,19580000.0
2009-04-17 09:15:00,66.31,66.311,66.267,66.272,20400000.0
2009-04-17 09:16:00,66.271,66.271,66.263,66.268,13190000.0
2009-04-17 09:17:00,66.262,66.275,66.262,66.275,14880000.0
2009-04-17 09:18:00,66.283,66.283,66.262,66.272,18100000.0
2009-04-17 09:19:00,66.275,66.277,66.264,66.276,15070000.0
2009-04-17 09:20:00,66.257,66.278,66.244,66.278,12590000.0
2009-04-17 09:21:00,66.263,66.263,66.237,66.243,11260000.0
2009-04-17 09:22:00,66.244,66.245,66.227,66.229,16150000.0
2009-04-17 09:23:00,66.227,66.231,66.221,66.231,7180000.0
2009-04-17 09:24:00,66.257,66.257,66.225,66.229,10330000.0
2009-04-17 09:25:00,66.22,66.24,66.22,66.24,11880000.0
2009-04-17 09:26:00,66.234,66.245,66.234,66.241,16110000.0
2009-04-17 09:27:00,66.244,66.248,66.235,66.24,15440000.0
2009-04-17 09:28:00,66.227,66.231,66.221,66.228,22380000.0
2009-04-17 09:29:00,66.231,66.235,66.218,66.218,12960000.0
2009-04-17 09:30:00,66.222,66.222,66.191,66.193,11870000.0
2009-04-17 09:31:00,66.171,66.191,66.162,66.184,16800000.0
2009-04-17 09:32:00,66.163,66.191,66.163,66.191,7380000.0
2009-04-17 09:33:00,66.174,66.174,66.159,66.159,20360000.0
2009-04-17 09:34:00,66.155,66.17,66.154,66.16,18630000.0
2009-04-17 09:35:00,66.156,66.189,66.146,66.189,19180000.0
2009-04-17 09:36:00,66.181,66.181,66.158,66.159,14320000.0
2009-04-17 09:37:00,66.157,66.171,66.157,66.164,11690000.0
2009-04-17 09:38:00,66.163,66.168,66.154,66.168,13190000.0
2009-04-17 09:39:00,66.181,66.181,66.149,66.149,5310000.0
2009-04-17 09:40:00,66.142,66.151,66.13,66.13,12610000.0
2009-04-17 09:41:00,66.104,66.127,66.104,66.121,14320000.0
2009-04-17 09:42:00,66.136,66.136,66.1,66.102,13900000.0
2009-04-17 09:43:00,66.108,66.112,66.085,66.085,11580000.0
2009-04-17 09:44:00,66.095,66.111,66.091,66.11,13900000.0
2009-04-17 09:45:00,66.117,66.119,66.099,66.105,19620000.0
2009-04-17 09:46:00,66.121,66.121,66.105,66.107,11840000.0
2009-04-17 09:47:00,66.107,66.118,66.106,66.112,17270000.0
2009-04-17 09:48:00,66.113,66.118,66.101,66.104,20040000.0
2009-04-17 09:49:00,66.11,66.114,66.1,66.101,14130000.0
2009-04-17 09:50:00,66.109,66.144,66.109,66.144,15110000.0
2009-04-17 09:51:00,66.136,66.14,66.124,66.136,12830000.0
2009-04-17 09:52:00,66.136,66.136,66.107,66.109,11300000.0
2009-04-17 09:53:00,66.105,66.117,66.104,66.108,15070000.0
2009-04-17 09:54:00,66.112,66.112,66.099,66.099,11640000.0
2009-04-17 09:55:00,66.106,66.121,66.106,66.116,14080000.0
2009-04-17 09:56:00,66.117,66.127,66.117,66.127,3190000.0
2009-04-17 09:57:00,66.121,66.121,66.102,66.111,11140000.0
2009-04-17 09:58:00,66.115,66.115,66.092,66.092,20540000.0
2009-04-17 09:59:00,66.102,66.11,66.076,66.076,15400000.0
2009-04-17 10:00:00,66.104,66.118,66.1,66.118,7550000.0
2009-04-17 10:01:00,66.134,66.137,66.117,66.128,20410000.0
2009-04-17 10:02:00,66.131,66.131,66.109,66.109,13560000.0
2009-04-17 10:03:00,66.121,66.137,66.112,66.118,11320000.0
2009-04-17 10:04:00,66.134,66.136,66.122,66.136,15110000.0
2009-04-17 10:05:00,66.114,66.114,66.053,66.059,10900000.0
2009-04-17 10:06:00,66.073,66.104,66.073,66.089,12400000.0
2009-04-17 10:07:00,66.1,66.1,65.998,65.998,11510000.0
2009-04-17 10:08:00,66.009,66.025,65.998,66.023,13050000.0
2009-04-17 10:09:00,66.062,66.062,66.044,66.05,14580000.0
2009-04-17 10:10:00,66.056,66.065,66.056,66.065,14920000.0
2009-04-17 10:11:00,66.068,66.074,66.06,66.06,13940000.0
2009-04-17 10:12:00,66.07,66.07,66.04,66.041,14470000.0
2009-04-17 10:13:00,66.041,66.041,66.011,66.011,15470000.0
2009-04-17 10:14:00,66.023,66.036,66.023,66.033,15030000.0
2009-04-17 10:15:00,66.041,66.047,66.031,66.036,16760000.0
2009-04-17 10:16:00,66.023,66.054,66.023,66.049,13550000.0
2009-04-17 10:17:00,66.02,66.039,66.019,66.039,14740000.0
2009-04-17 10:18:00,66.042,66.042,65.997,65.997,13570000.0
2009-04-17 10:19:00,66.0,66.008,65.973,66.008,8870000.0
2009-04-17 10:20:00,65.997,65.997,65.979,65.979,16830000.0
2009-04-17 10:21:00,65.999,65.999,65.963,65.995,16090000.0
2009-04-17 10:22:00,66.005,66.014,65.998,66.005,13940000.0
2009-04-17 10:23:00,66.018,66.022,66.0,66.007,13340000.0
2009-04-17 10:24:00,65.998,65.998,65.937,65.968,11350000.0
2009-04-17 10:25:00,65.994,66.029,65.989,66.029,15970000.0
2009-04-17 10:26:00,66.04,66.053,66.027,66.039,17570000.0
2009-04-17 10:27:00,66.032,66.054,66.027,66.043,11070000.0
2009-04-17 10:28:00,66.053,66.06,66.041,66.051,15250000.0
2009-04-17 10:29:00,66.023,66.047,66.023,66.03,21190000.0
2009-04-17 10:30:00,66.049,66.059,66.041,66.059,8310000.0
2009-04-17 10:31:00,66.045,66.066,66.045,66.064,20360000.0
2009-04-17 10:32:00,66.048,66.084,66.045,66.084,9060000.0
2009-04-17 10:33:00,66.088,66.099,66.075,66.084,15710000.0
2009-04-17 10:34:00,66.087,66.09,66.064,66.07,11460000.0
2009-04-17 10:35:00,66.064,66.098,66.063,66.098,12580000.0
2009-04-17 10:36:00,66.104,66.112,66.066,66.066,14330000.0
2009-04-17 10:37:00,66.057,66.079,66.057,66.071,19390000.0
2009-04-17 10:38:00,66.055,66.074,66.055,66.074,11110000.0
2009-04-17 10:39:00,66.079,66.085,66.061,66.085,9620000.0
2009-04-17 10:40:00,66.063,66.078,66.061,66.078,19020000.0
2009-04-17 10:41:00,66.085,66.108,66.082,66.096,15280000.0
2009-04-17 10:42:00,66.101,66.11,66.09,66.107,16750000.0
2009-04-17 10:43:00,66.118,66.149,66.108,66.149,14490000.0
2009-04-17 10:44:00,66.152,66.161,66.116,66.116,16940000.0
2009-04-17 10:45:00,66.143,66.143,66.124,66.136,10330000.0
2009-04-17 10:46:00,66.135,66.137,66.12,66.126,22710000.0
2009-04-17 10:47:00,66.114,66.15,66.104,66.15,14920000.0
2009-04-17 10:48:00,66.162,66.162,66.127,66.136,12960000.0
2009-04-17 10:49:00,66.143,66.182,66.142,66.169,25050000.0
2009-04-17 10:50:00,66.189,66.189,66.148,66.148,13600000.0
2009-04-17 10:51:00,66.164,66.168,66.15,66.168,17510000.0
2009-04-17 10:52:00,66.146,66.179,66.146,66.154,15270000.0
2009-04-17 10:53:00,66.153,66.185,66.153,66.182,13750000.0
2009-04-17 10:54:00,66.203,66.21,66.174,66.193,15810000.0
2009-04-17 10:55:00,66.213,66.215,66.204,66.215,9080000.0
2009-04-17 10:56:00,66.191,66.196,66.173,66.185,20470000.0
2009-04-17 10:57:00,66.203,66.203,66.139,66.139,10600000.0
2009-04-17 10:58:00,66.144,66.15,66.125,66.143,17130000.0
2009-04-17 10:59:00,66.137,66.149,66.122,66.122,14690000.0
2009-04-17 11:00:00,66.128,66.128,66.083,66.094,8270000.0
2009-04-17 11:01:00,66.1,66.1,66.067,66.073,11150000.0
2009-04-17 11:02:00,66.079,66.088,66.064,66.088,14320000.0
2009-04-17 11:03:00,66.067,66.067,66.038,66.038,12140000.0
2009-04-17 11:04:00,66.042,66.051,66.036,66.044,13900000.0
2009-04-17 11:05:00,66.006,66.021,65.992,66.013,17640000.0
2009-04-17 11:06:00,66.037,66.056,66.023,66.054,11490000.0
2009-04-17 11:07:00,66.069,66.069,66.045,66.068,14930000.0
2009-04-17 11:08:00,66.053,66.063,66.048,66.048,12890000.0
2009-04-17 11:09:00,66.073,66.073,66.042,66.042,22160000.0
2009-04-17 11:10:00,66.067,66.074,66.061,66.061,14020000.0
2009-04-17 11:11:00,66.045,66.07,66.044,66.07,9620000.0
2009-04-17 11:12:00,66.077,66.077,66.057,66.066,24120000.0
2009-04-17 11:13:00,66.051,66.066,66.051,66.066,11300000.0
2009-04-17 11:14:00,66.045,66.063,66.039,66.063,11240000.0
2009-04-17 11:15:00,66.088,66.088,66.061,66.068,12810000.0
2009-04-17 11:16:00,66.096,66.116,66.094,66.094,11450000.0
2009-04-17 11:17:00,66.074,66.108,66.074,66.105,18780000.0
2009-04-17 11:18:00,66.123,66.127,66.099,66.112,14580000.0
2009-04-17 11:19:00,66.082,66.12,66.078,66.12,14910000.0
2009-04-17 11:20:00,66.122,66.131,66.122,66.129,11850000.0
2009-04-17 11:21:00,66.138,66.138,66.11,66.11,14350000.0
2009-04-17 11:22:00,66.121,66.121,66.099,66.099,13080000.0
2009-04-17 11:23:00,66.111,66.115,66.096,66.096,8500000.0
2009-04-17 11:24:00,66.115,66.115,66.072,66.08,16190000.0
2009-04-17 11:25:00,66.06,66.07,66.044,66.044,16000000.0
2009-04-17 11:26:00,66.047,66.047,66.019,66.02,12220000.0
2009-04-17 11:27:00,66.05,66.05,66.025,66.036,17920000.0
2009-04-17 11:28:00,66.053,66.078,66.053,66.078,9800000.0
2009-04-17 11:30:00,66.084,66.093,66.055,66.093,15430000.0
2009-04-17 11:31:00,66.091,66.098,66.07,66.07,8110000.0
2009-04-17 11:32:00,66.05,66.05,66.003,66.018,17320000.0
2009-04-17 11:33:00,66.027,66.04,66.023,66.04,14310000.0
2009-04-17 11:34:00,66.031,66.041,66.021,66.041,11690000.0
2009-04-17 11:35:00,66.01,66.057,66.01,66.057,9440000.0
2009-04-17 11:36:00,66.068,66.073,66.052,66.06,22420000.0
2009-04-17 11:37:00,66.067,66.093,66.055,66.093,14320000.0
2009-04-17 11:38:00,66.1,66.1,66.077,66.083,17950000.0
2009-04-17 11:39:00,66.107,66.112,66.079,66.09,19210000.0
2009-04-17 11:40:00,66.098,66.101,66.08,66.094,13930000.0
2009-04-17 11:41:00,66.085,66.085,66.046,66.048,12960000.0
2009-04-17 11:42:00,66.072,66.08,66.058,66.076,18840000.0
2009-04-17 11:43:00,66.081,66.081,66.049,66.064,15980000.0
2009-04-17 11:44:00,66.062,66.07,66.059,66.069,10230000.0
2009-04-17 11:45:00,66.076,66.077,66.068,66.077,13510000.0
2009-04-17 11:46:00,66.077,66.083,66.077,66.083,10170000.0
2009-04-17 11:47:00,66.095,66.122,66.095,66.108,20230000.0
2009-04-17 11:48:00,66.129,66.129,66.09,66.094,19270000.0
2009-04-17 11:49:00,66.102,66.102,66.072,66.083,17170000.0
2009-04-17 11:50:00,66.098,66.114,66.09,66.096,12210000.0
2009-04-17 11:51:00,66.118,66.118,66.097,66.097,10740000.0
2009-04-17 11:52:00,66.079,66.103,66.079,66.095,17090000.0
2009-04-17 11:53:00,66.102,66.112,66.098,66.109,13180000.0
2009-04-17 11:54:00,66.106,66.119,66.098,66.117,15060000.0
2009-04-17 11:55:00,66.112,66.126,66.109,66.118,13380000.0
2009-04-17 11:56:00,66.143,66.161,66.143,66.16,13890000.0
2009-04-17 11:57:00,66.168,66.175,66.151,66.151,17710000.0
2009-04-17 11:58:00,66.153,66.17,66.153,66.157,11840000.0
2009-04-17 11:59:00,66.161,66.171,66.122,66.122,18710000.0
2009-04-17 12:00:00,66.138,66.149,66.132,66.149,15010000.0
2009-04-17 12:01:00,66.153,66.156,66.137,66.148,20130000.0
2009-04-17 12:02:00,66.158,66.163,66.143,66.149,19010000.0
2009-04-17 12:03:00,66.15,66.15,66.134,66.134,4320000.0
2009-04-17 12:04:00,66.125,66.134,66.116,66.121,10710000.0
2009-04-17 12:05:00,66.121,66.122,66.111,66.111,18220000.0
2009-04-17 12:06:00,66.112,66.112,66.098,66.107,9960000.0
2009-04-17 12:07:00,66.097,66.104,66.095,66.104,8870000.0
2009-04-17 12:08:00,66.108,66.119,66.094,66.094,14700000.0
2009-04-17 12:09:00,66.075,66.079,66.066,66.074,10370000.0
2009-04-17 12:10:00,66.065,66.065,66.055,66.059,10900000.0
2009-04-17 12:11:00,66.069,66.094,66.054,66.094,19910000.0
2009-04-17 12:12:00,66.116,66.12,66.091,66.113,14130000.0
2009-04-17 12:13:00,66.132,66.137,66.113,66.118,12250000.0
2009-04-17 12:14:00,66.14,66.14,66.074,66.074,14580000.0
2009-04-17 12:15:00,66.099,66.099,66.07,66.084,15060000.0
2009-04-17 12:16:00,66.09,66.096,66.081,66.088,14050000.0
2009-04-17 12:17:00,66.083,66.083,66.056,66.063,9770000.0
2009-04-17 12:18:00,66.073,66.073,66.04,66.04,18450000.0
2009-04-17 12:19:00,66.057,66.084,66.054,66.08,12400000.0
2009-04-17 12:20:00,66.11,66.11,66.085,66.098,10930000.0
2009-04-17 12:21:00,66.104,66.107,66.092,66.106,11120000.0
2009-04-17 12:22:00,66.098,66.107,66.092,66.101,18150000.0
2009-04-17 12:23:00,66.113,66.113,66.105,66.106,9400000.0
2009-04-17 12:24:00,66.122,66.122,66.103,66.116,19330000.0
2009-04-17 12:25:00,66.12,66.141,66.12,66.134,13520000.0
2009-04-17 12:26:00,66.143,66.158,66.129,66.158,12660000.0
2009-04-17 12:27:00,66.165,66.165,66.129,66.129,14130000.0
2009-04-17 12:28:00,66.125,66.138,66.116,66.116,14120000.0
2009-04-17 12:29:00,66.134,66.134,66.113,66.117,19640000.0
2009-04-17 12:30:00,66.152,66.168,66.141,66.161,19060000.0
2009-04-17 12:31:00,66.131,66.14,66.113,66.113,12060000.0
2009-04-17 12:32:00,66.117,66.117,66.068,66.098,16000000.0
2009-04-17 12:33:00,66.135,66.135,66.118,66.124,12850000.0
2009-04-17 12:34:00,66.122,66.132,66.105,66.132,16380000.0
2009-04-17 12:35:00,66.124,66.14,66.118,66.12,19530000.0
2009-04-17 12:36:00,66.115,66.115,66.062,66.082,19750000.0
2009-04-17 12:37:00,66.056,66.068,66.055,66.067,18750000.0
2009-04-17 12:38:00,66.06,66.067,66.048,66.048,12100000.0
2009-04-17 12:39:00,66.071,66.079,66.059,66.079,13560000.0
2009-04-17 12:40:00,66.095,66.12,66.095,66.107,9770000.0
2009-04-17 12:41:00,66.113,66.113,66.095,66.107,8640000.0
2009-04-17 12:42:00,66.124,66.124,66.095,66.098,16190000.0
2009-04-17 12:43:00,66.102,66.12,66.09,66.119,11300000.0
2009-04-17 12:44:00,66.113,66.126,66.113,66.123,8110000.0
2009-04-17 12:45:00,66.139,66.139,66.115,66.118,10260000.0
2009-04-17 12:46:00,66.096,66.111,66.091,66.107,17470000.0
2009-04-17 12:47:00,66.111,66.162,66.107,66.129,12630000.0
2009-04-17 12:48:00,66.139,66.139,66.1,66.105,7370000.0
2009-04-17 12:49:00,66.104,66.113,66.098,66.113,8840000.0
2009-04-17 12:50:00,66.106,66.133,66.106,66.133,7890000.0
2009-04-17 12:51:00,66.13,66.13,66.113,66.116,8120000.0
2009-04-17 12:52:00,66.117,66.124,66.094,66.1,18670000.0
2009-04-17 12:53:00,66.112,66.112,66.077,66.107,14880000.0
2009-04-17 12:54:00,66.114,66.114,66.093,66.093,17100000.0
2009-04-17 12:55:00,66.11,66.11,66.088,66.101,16420000.0
2009-04-17 12:56:00,66.101,66.159,66.094,66.159,10760000.0
2009-04-17 12:57:00,66.157,66.157,66.077,66.083,13530000.0
2009-04-17 12:58:00,66.098,66.107,66.061,66.067,17850000.0
2009-04-17 12:59:00,66.042,66.058,66.034,66.041,22950000.0
2009-04-17 13:00:00,66.067,66.09,66.049,66.088,12080000.0
2009-04-17 13:01:00,66.08,66.08,66.04,66.052,10710000.0
2009-04-17 13:02:00,66.063,66.1,66.063,66.1,11500000.0
2009-04-17 13:03:00,66.089,66.105,66.087,66.105,16410000.0
2009-04-17 13:04:00,66.101,66.118,66.092,66.114,12030000.0
2009-04-17 13:05:00,66.111,66.111,66.078,66.086,16600000.0
2009-04-17 13:06:00,66.112,66.122,66.084,66.095,16350000.0
2009-04-17 13:07:00,66.101,66.111,66.098,66.098,11570000.0
2009-04-17 13:08:00,66.104,66.117,66.093,66.093,9990000.0
2009-04-17 13:09:00,66.129,66.142,66.103,66.127,15910000.0
2009-04-17 13:10:00,66.125,66.125,66.096,66.099,12390000.0
2009-04-17 13:11:00,66.103,66.112,66.089,66.097,21340000.0
2009-04-17 13:12:00,66.096,66.105,66.086,66.101,20410000.0
2009-04-17 13:13:00,66.108,66.108,66.08,66.087,7520000.0
2009-04-17 13:14:00,66.112,66.119,66.098,66.116,21810000.0
2009-04-17 13:15:00,66.128,66.128,66.105,66.115,14310000.0
2009-04-17 13:16:00,66.114,66.154,66.114,66.154,15110000.0
2009-04-17 13:17:00,66.124,66.136,66.109,66.134,13420000.0
2009-04-17 13:18:00,66.126,66.149,66.126,66.149,11770000.0
2009-04-17 13:19:00,66.136,66.136,66.107,66.107,11870000.0
2009-04-17 13:20:00,66.108,66.108,66.093,66.099,9760000.0
2009-04-17 13:21:00,66.097,66.102,66.076,66.088,18820000.0
2009-04-17 13:22:00,66.081,66.093,66.081,66.084,13230000.0
2009-04-17 13:23:00,66.083,66.104,66.078,66.092,12590000.0
2009-04-17 13:24:00,66.114,66.114,66.089,66.106,16560000.0
2009-04-17 13:25:00,66.104,66.104,66.08,66.08,12450000.0
2009-04-17 13:26:00,66.082,66.099,66.067,66.081,13520000.0
2009-04-17 13:27:00,66.055,66.082,66.037,66.08,14160000.0
2009-04-17 13:28:00,66.09,66.108,66.069,66.094,15630000.0
2009-04-17 13:29:00,66.087,66.095,66.076,66.082,23700000.0
2009-04-17 13:30:00,66.098,66.098,66.071,66.095,11910000.0
2009-04-17 13:31:00,66.083,66.088,66.076,66.088,20700000.0
2009-04-17 13:32:00,66.061,66.083,66.061,66.083,14310000.0
2009-04-17 13:33:00,66.078,66.089,66.072,66.086,14140000.0
2009-04-17 13:34:00,66.068,66.097,66.068,66.081,18820000.0
2009-04-17 13:35:00,66.086,66.108,66.086,66.108,16710000.0
2009-04-17 13:36:00,66.121,66.121,66.108,66.113,9250000.0
2009-04-17 13:37:00,66.101,66.11,66.089,66.091,18190000.0
2009-04-17 13:38:00,66.071,66.072,66.054,66.054,15610000.0
2009-04-17 13:39:00,66.069,66.074,66.051,66.067,18040000.0
2009-04-17 13:40:00,66.084,66.098,66.076,66.081,12400000.0
2009-04-17 13:41:00,66.073,66.092,66.073,66.092,8680000.0
2009-04-17 13:42:00,66.113,66.128,66.107,66.124,19140000.0
2009-04-17 13:43:00,66.127,66.149,66.104,66.104,16370000.0
2009-04-17 13:44:00,66.114,66.124,66.108,66.114,11840000.0
2009-04-17 13:45:00,66.133,66.144,66.112,66.113,17920000.0
2009-04-17 13:46:00,66.112,66.146,66.112,66.142,7710000.0
2009-04-17 13:47:00,66.142,66.142,66.123,66.127,11290000.0
2009-04-17 13:48:00,66.136,66.136,66.113,66.127,11080000.0
2009-04-17 13:49:00,66.116,66.116,66.105,66.113,14540000.0
2009-04-17 13:51:00,66.132,66.132,66.109,66.118,22380000.0
2009-04-17 13:52:00,66.123,66.123,66.105,66.116,19840000.0
2009-04-17 13:53:00,66.127,66.127,66.121,66.124,8650000.0
2009-04-17 13:54:00,66.133,66.133,66.123,66.123,12950000.0
2009-04-17 13:55:00,66.101,66.107,66.09,66.09,12060000.0
2009-04-17 13:56:00,66.095,66.102,66.092,66.098,16230000.0
2009-04-17 13:57:00,66.113,66.113,66.087,66.094,16770000.0
2009-04-17 13:58:00,66.123,66.126,66.098,66.116,17290000.0
2009-04-17 13:59:00,66.118,66.118,66.082,66.082,8920000.0
2009-04-17 14:00:00,66.079,66.101,66.079,66.09,17270000.0
2009-04-17 14:01:00,66.099,66.099,66.089,66.09,11500000.0
2009-04-17 14:02:00,66.088,66.093,66.082,66.093,8680000.0
2009-04-17 14:03:00,66.114,66.114,66.092,66.092,15080000.0
2009-04-17 14:04:00,66.105,66.105,66.069,66.069,10790000.0
2009-04-17 14:05:00,66.088,66.108,66.086,66.108,21620000.0
2009-04-17 14:06:00,66.096,66.102,66.087,66.098,12970000.0
2009-04-17 14:07:00,66.073,66.092,66.068,66.092,11090000.0
2009-04-17 14:08:00,66.101,66.103,66.078,66.088,21330000.0
2009-04-17 14:09:00,66.093,66.093,66.08,66.085,12890000.0
2009-04-17 14:10:00,66.091,66.109,66.081,66.082,17160000.0
2009-04-17 14:11:00,66.11,66.119,66.096,66.115,15040000.0
2009-04-17 14:12:00,66.123,66.123,66.089,66.102,6610000.0
2009-04-17 14:13:00,66.076,66.104,66.065,66.102,18160000.0
2009-04-17 14:14:00,66.116,66.118,66.102,66.107,14180000.0
2009-04-17 14:15:00,66.117,66.117,66.093,66.093,10740000.0
2009-04-17 14:16:00,66.091,66.094,66.081,66.094,15430000.0
2009-04-17 14:17:00,66.063,66.084,66.059,66.084,10400000.0
2009-04-17 14:18:00,66.091,66.091,66.049,66.049,10380000.0
2009-04-17 14:19:00,66.057,66.069,66.029,66.069,21590000.0
2009-04-17 14:20:00,66.077,66.097,66.077,66.09,12030000.0
2009-04-17 14:21:00,66.093,66.093,66.066,66.092,13000000.0
2009-04-17 14:22:00,66.085,66.085,66.062,66.076,19010000.0
2009-04-17 14:23:00,66.062,66.105,66.062,66.104,12620000.0
2009-04-17 14:24:00,66.102,66.119,66.102,66.116,22620000.0
2009-04-17 14:25:00,66.102,66.121,66.102,66.121,12200000.0
2009-04-17 14:26:00,66.123,66.162,66.113,66.162,13600000.0
2009-04-17 14:27:00,66.194,66.194,66.16,66.176,14270000.0
2009-04-17 14:28:00,66.18,66.193,66.169,66.179,15710000.0
2009-04-17 14:29:00,66.194,66.201,66.183,66.187,12260000.0
2009-04-17 14:30:00,66.221,66.223,66.182,66.188,15120000.0
2009-04-17 14:31:00,66.17,66.179,66.158,66.159,22750000.0
2009-04-17 14:32:00,66.162,66.162,66.136,66.136,10180000.0
2009-04-17 14:33:00,66.16,66.16,66.127,66.137,13160000.0
2009-04-17 14:34:00,66.137,66.143,66.129,66.143,14500000.0
2009-04-17 14:35:00,66.14,66.142,66.126,66.127,17360000.0
2009-04-17 14:36:00,66.16,66.161,66.124,66.132,16610000.0
2009-04-17 14:37:00,66.114,66.133,66.112,66.13,15670000.0
2009-04-17 14:38:00,66.142,66.147,66.131,66.145,21220000.0
2009-04-17 14:39:00,66.17,66.179,66.152,66.165,14690000.0
2009-04-17 14:40:00,66.182,66.191,66.172,66.172,24300000.0
2009-04-17 14:41:00,66.165,66.173,66.152,66.162,15810000.0
2009-04-17 14:42:00,66.16,66.16,66.144,66.144,14510000.0
2009-04-17 14:43:00,66.147,66.147,66.126,66.129,17500000.0
2009-04-17 14:44:00,66.112,66.143,66.112,66.143,10060000.0
2009-04-17 14:45:00,66.151,66.151,66.12,66.128,12970000.0
2009-04-17 14:46:00,66.132,66.132,66.114,66.123,7740000.0
2009-04-17 14:47:00,66.113,66.127,66.111,66.125,16620000.0
2009-04-17 14:48:00,66.123,66.123,66.114,66.116,15250000.0
2009-04-17 14:49:00,66.113,66.14,66.113,66.138,12060000.0
2009-04-17 14:50:00,66.126,66.137,66.12,66.125,12400000.0
2009-04-17 14:51:00,66.124,66.124,66.103,66.103,15720000.0
2009-04-17 14:52:00,66.111,66.115,66.1,66.109,14530000.0
2009-04-17 14:53:00,66.113,66.129,66.105,66.129,11430000.0
2009-04-17 14:54:00,66.125,66.125,66.075,66.11,17900000.0
2009-04-17 14:55:00,66.118,66.14,66.115,66.14,11320000.0
2009-04-17 14:56:00,66.132,66.132,66.119,66.119,14390000.0
2009-04-17 14:57:00,66.132,66.145,66.132,66.145,12330000.0
2009-04-17 14:58:00,66.146,66.146,66.115,66.13,20680000.0
2009-04-17 14:59:00,66.136,66.141,66.125,66.141,11280000.0
2009-04-17 15:00:00,66.144,66.146,66.128,66.146,10150000.0
2009-04-17 15:01:00,66.15,66.15,66.124,66.125,16050000.0
2009-04-17 15:02:00,66.118,66.145,66.118,66.138,14320000.0
2009-04-17 15:03:00,66.151,66.153,66.124,66.124,13750000.0
2009-04-17 15:04:00,66.132,66.139,66.121,66.121,13950000.0
2009-04-17 15:05:00,66.131,66.132,66.113,66.116,15810000.0
2009-04-17 15:06:00,66.141,66.141,66.12,66.132,10180000.0
2009-04-17 15:07:00,66.122,66.122,66.111,66.118,12280000.0
2009-04-17 15:08:00,66.134,66.144,66.129,66.141,12570000.0
2009-04-17 15:09:00,66.16,66.16,66.121,66.121,18290000.0
2009-04-17 15:10:00,66.119,66.131,66.089,66.089,16610000.0
2009-04-17 15:11:00,66.087,66.095,66.069,66.083,15630000.0
2009-04-17 15:12:00,66.084,66.089,66.07,66.073,21270000.0
2009-04-17 15:13:00,66.065,66.065,65.981,65.981,13750000.0
2009-04-17 15:14:00,65.956,65.988,65.945,65.987,11660000.0
2009-04-17 15:15:00,66.01,66.029,65.995,66.029,13950000.0
2009-04-17 15:16:00,66.029,66.046,66.021,66.035,109100000.0
2009-04-17 15:17:00,66.034,66.062,66.034,66.062,81230000.0
2009-04-17 15:18:00,66.083,66.083,66.047,66.065,109950000.0
2009-04-17 15:19:00,66.058,66.08,66.051,66.074,128630000.0
2009-04-17 15:20:00,66.077,66.077,66.059,66.063,115630000.0
2009-04-17 15:21:00,66.074,66.08,66.06,66.066,107430000.0
2009-04-17 15:22:00,66.051,66.057,66.023,66.057,61820000.0
2009-04-17 15:23:00,66.061,66.061,66.048,66.061,24520000.0
2009-04-17 15:24:00,66.062,66.062,66.04,66.048,11880000.0
2009-04-17 15:25:00,66.053,66.053,66.044,66.045,9290000.0
2009-04-17 15:26:00,66.043,66.043,66.03,66.03,75940000.0
2009-04-17 15:27:00,66.055,66.055,66.031,66.031,103290000.0
2009-04-17 15:28:00,66.04,66.051,66.031,66.051,101130000.0
2009-04-17 15:29:00,66.041,66.041,66.025,66.027,114280000.0
2009-04-17 15:30:00,66.043,66.043,66.016,66.016,84420000.0
2009-04-17 15:31:00,66.033,66.043,66.02,66.02,100470000.0
2009-04-17 15:32:00,66.04,66.051,66.019,66.051,11700000.0
2009-04-17 15:33:00,66.051,66.051,66.018,66.022,57370000.0
2009-04-17 15:34:00,66.037,66.037,66.017,66.02,123170000.0
2009-04-17 15:35:00,66.013,66.035,66.013,66.035,95190000.0
2009-04-17 15:36:00,66.057,66.06,66.03,66.059,59800000.0
2009-04-17 15:37:00,66.05,66.069,66.029,66.048,116520000.0
2009-04-17 15:38:00,66.052,66.063,66.049,66.056,94160000.0
2009-04-17 15:39:00,66.066,66.089,66.056,66.084,105580000.0
2009-04-17 15:40:00,66.082,66.103,66.082,66.091,108930000.0
2009-04-17 15:41:00,66.083,66.089,66.074,66.078,70700000.0
2009-04-17 15:42:00,66.093,66.093,66.083,66.092,52730000.0
2009-04-17 15:43:00,66.082,66.089,66.064,66.081,65170000.0
2009-04-17 15:44:00,66.077,66.091,66.075,66.077,81840000.0
2009-04-17 15:45:00,66.091,66.091,66.055,66.066,97180000.0
2009-04-17 15:46:00,66.055,66.065,66.042,66.053,67270000.0
2009-04-17 15:47:00,66.055,66.063,66.043,66.055,42430000.0
2009-04-17 15:48:00,66.062,66.062,66.038,66.038,62970000.0
2009-04-17 15:49:00,66.048,66.052,66.04,66.048,111730000.0
2009-04-17 15:50:00,66.055,66.059,66.049,66.05,98130000.0
2009-04-17 15:51:00,66.064,66.064,66.036,66.048,63940000.0
2009-04-17 15:52:00,66.034,66.068,66.034,66.039,51050000.0
2009-04-17 15:53:00,66.028,66.053,66.028,66.031,57010000.0
2009-04-17 15:54:00,66.049,66.049,66.028,66.036,80480000.0
2009-04-17 15:55:00,66.053,66.053,66.035,66.047,132560000.0
2009-04-17 15:56:00,66.043,66.071,66.038,66.04,108220000.0
2009-04-17 15:57:00,66.048,66.048,66.019,66.02,122680000.0
2009-04-17 15:58:00,66.005,66.041,66.0,66.017,95340000.0
2009-04-17 15:59:00,66.019,66.025,66.014,66.025,84280000.0
2009-04-17 16:00:00,66.028,66.041,66.024,66.03,58770000.0
2009-04-17 16:01:00,66.032,66.032,66.004,66.023,84710000.0
2009-04-17 16:02:00,66.009,66.03,66.0,66.03,12220000.0
2009-04-17 16:03:00,66.034,66.034,66.005,66.008,66270000.0
2009-04-17 16:04:00,66.0,66.013,66.0,66.008,61810000.0
2009-04-17 16:05:00,66.015,66.015,65.998,65.998,11310000.0
2009-04-17 16:06:00,66.011,66.014,65.996,66.014,138780000.0
2009-04-17 16:07:00,66.024,66.024,66.003,66.003,137830000.0
2009-04-17 16:08:00,66.009,66.015,65.998,65.998,83020000.0
2009-04-17 16:09:00,66.012,66.012,65.984,65.987,90390000.0
2009-04-17 16:10:00,65.995,66.012,65.995,65.998,128640000.0
2009-04-17 16:11:00,66.003,66.023,65.983,66.001,118210000.0
2009-04-17 16:12:00,66.019,66.029,65.996,66.008,117490000.0
2009-04-17 16:13:00,65.996,66.012,65.976,65.996,66200000.0
2009-04-17 16:14:00,66.012,66.012,65.992,66.004,64590000.0
2009-04-17 16:15:00,66.015,66.015,65.956,65.956,69550000.0
2009-04-17 16:16:00,65.962,65.992,65.962,65.974,152970000.0
2009-04-17 16:17:00,65.981,65.998,65.975,65.988,165220000.0
2009-04-17 16:18:00,66.005,66.008,65.993,65.997,114840000.0
2009-04-17 16:19:00,66.005,66.005,65.985,65.993,77090000.0
2009-04-17 16:20:00,65.994,66.002,65.969,65.977,100370000.0
2009-04-17 16:21:00,66.011,66.018,65.989,66.007,20340000.0
2009-04-17 16:22:00,66.011,66.011,65.969,65.969,89620000.0
2009-04-17 16:23:00,65.98,66.014,65.973,66.014,126500000.0
2009-04-17 16:24:00,66.024,66.024,66.005,66.013,148680000.0
2009-04-17 16:25:00,66.01,66.014,65.978,65.996,102540000.0
2009-04-17 16:26:00,65.989,65.999,65.989,65.998,17360000.0
2009-04-17 16:27:00,66.017,66.017,65.952,65.952,112060000.0
2009-04-17 16:28:00,65.921,65.934,65.892,65.894,78260000.0
2009-04-17 16:29:00,65.906,65.939,65.906,65.931,58860000.0
2009-04-17 16:30:00,65.953,65.953,65.918,65.929,69160000.0
2009-04-17 16:31:00,65.928,65.941,65.911,65.911,119660000.0
2009-04-17 16:32:00,65.909,65.909,65.88,65.884,58480000.0
2009-04-17 16:33:00,65.907,65.907,65.882,65.882,122400000.0
2009-04-17 16:34:00,65.891,65.9,65.882,65.897,56370000.0
2009-04-17 16:35:00,65.91,65.923,65.904,65.904,107810000.0
2009-04-17 16:36:00,65.913,65.913,65.868,65.869,80780000.0
2009-04-17 16:37:00,65.853,65.856,65.839,65.842,11090000.0
2009-04-17 16:38:00,65.848,65.86,65.847,65.853,77400000.0
2009-04-17 16:39:00,65.865,65.884,65.851,65.875,90740000.0
2009-04-17 16:40:00,65.865,65.868,65.838,65.842,78530000.0
2009-04-17 16:41:00,65.848,65.875,65.841,65.875,100700000.0
2009-04-17 16:42:00,65.863,65.863,65.825,65.835,11490000.0
2009-04-17 16:43:00,65.825,65.838,65.787,65.801,103140000.0
2009-04-17 16:44:00,65.8,65.821,65.793,65.811,73420000.0
2009-04-17 16:45:00,65.825,65.825,65.807,65.81,27050000.0
2009-04-17 16:46:00,65.806,65.806,65.784,65.787,99080000.0
2009-04-17 16:47:00,65.78,65.807,65.78,65.806,75170000.0
2009-04-17 16:48:00,65.825,65.836,65.813,65.834,77420000.0
2009-04-17 16:49:00,65.83,65.838,65.83,65.832,110180000.0
2009-04-17 16:50:00,65.824,65.843,65.821,65.826,107070000.0
2009-04-17 16:51:00,65.845,65.845,65.804,65.811,53060000.0
2009-04-17 16:52:00,65.815,65.815,65.762,65.779,96610000.0
2009-04-17 16:53:00,65.78,65.787,65.735,65.743,84030000.0
2009-04-17 16:54:00,65.743,65.76,65.734,65.749,106140000.0
2009-04-17 16:55:00,65.762,65.777,65.754,65.777,83510000.0
2009-04-17 16:56:00,65.791,65.793,65.771,65.793,82650000.0
2009-04-17 16:57:00,65.801,65.801,65.774,65.793,62850000.0
2009-04-17 16:58:00,65.805,65.831,65.793,65.831,72920000.0
2009-04-17 16:59:00,65.823,65.88,65.823,65.88,132340000.0
2009-04-17 17:00:00,65.896,65.896,65.865,65.868,94880000.0
2009-04-17 17:01:00,65.879,65.91,65.867,65.91,118050000.0
2009-04-17 17:02:00,65.897,65.928,65.897,65.924,124990000.0
2009-04-17 17:03:00,65.952,65.952,65.907,65.927,130380000.0
2009-04-17 17:04:00,65.908,65.923,65.888,65.913,62480000.0
2009-04-17 17:05:00,65.909,65.909,65.896,65.907,11370000.0
2009-04-17 17:06:00,65.904,65.906,65.872,65.872,75160000.0
2009-04-17 17:07:00,65.876,65.886,65.855,65.871,81690000.0
2009-04-17 17:08:00,65.86,65.874,65.855,65.874,85660000.0
2009-04-17 17:09:00,65.873,65.881,65.849,65.849,100580000.0
2009-04-17 17:10:00,65.859,65.873,65.855,65.869,64400000.0
2009-04-17 17:11:00,65.863,65.882,65.863,65.877,96260000.0
2009-04-17 17:12:00,65.896,65.9,65.874,65.874,80760000.0
2009-04-17 17:13:00,65.883,65.883,65.855,65.858,70430000.0
2009-04-17 17:14:00,65.873,65.88,65.863,65.873,12100000.0
2009-04-17 17:15:00,65.874,65.893,65.874,65.885,70100000.0
2009-04-17 17:16:00,65.876,65.894,65.857,65.87,87740000.0
2009-04-17 17:17:00,65.86,65.866,65.86,65.866,96670000.0
2009-04-17 17:18:00,65.884,65.884,65.864,65.864,107610000.0
2009-04-17 17:19:00,65.87,65.889,65.867,65.885,83290000.0
2009-04-17 17:20:00,65.868,65.872,65.851,65.861,84630000.0
2009-04-17 17:21:00,65.864,65.867,65.848,65.85,67640000.0
2009-04-17 17:22:00,65.864,65.874,65.853,65.874,79230000.0
2009-04-17 17:23:00,65.865,65.885,65.865,65.879,89440000.0
2009-04-17 17:24:00,65.889,65.889,65.865,65.865,97790000.0
2009-04-17 17:25:00,65.854,65.874,65.853,65.861,111490000.0
2009-04-17 17:26:00,65.87,65.884,65.866,65.883,83350000.0
2009-04-17 17:27:00,65.895,65.895,65.873,65.891,77010000.0
2009-04-17 17:28:00,65.883,65.912,65.883,65.896,48320000.0
2009-04-17 17:29:00,65.916,65.931,65.906,65.931,128790000.0
2009-04-17 17:30:00,65.943,65.943,65.914,65.943,144500000.0
2009-04-17 17:31:00,65.96,65.978,65.948,65.971,87700000.0
2009-04-17 17:32:00,65.981,66.002,65.971,65.988,103460000.0
2009-04-17 17:33:00,66.003,66.003,65.979,65.979,104910000.0
2009-04-17 17:34:00,65.991,66.007,65.988,65.99,110630000.0
2009-04-17 17:35:00,65.999,66.002,65.983,65.997,107540000.0
2009-04-17 17:36:00,66.003,66.003,65.985,65.998,65160000.0
2009-04-17 17:37:00,65.992,66.006,65.992,66.006,56560000.0
2009-04-17 17:38:00,65.992,66.002,65.984,65.988,53730000.0
2009-04-17 17:39:00,66.009,66.027,65.988,66.01,59300000.0
2009-04-17 17:40:00,66.0,66.026,65.992,66.026,85390000.0
2009-04-17 17:41:00,66.024,66.043,66.024,66.03,76250000.0
2009-04-17 17:42:00,66.044,66.044,66.008,66.018,96490000.0
2009-04-17 17:43:00,65.997,66.02,65.986,66.008,60260000.0
2009-04-17 17:44:00,66.001,66.023,65.995,66.016,65940000.0
2009-04-17 17:45:00,66.043,66.043,66.019,66.027,94410000.0
2009-04-17 17:46:00,66.011,66.034,66.011,66.019,77980000.0
2009-04-17 17:47:00,66.027,66.052,66.027,66.045,15100000.0
2009-04-17 17:48:00,66.074,66.074,66.044,66.054,94440000.0
2009-04-17 17:49:00,66.029,66.05,66.029,66.043,58380000.0
2009-04-17 17:50:00,66.057,66.062,66.045,66.054,40710000.0
2009-04-17 17:51:00,66.081,66.081,66.048,66.056,76430000.0
2009-04-17 17:52:00,66.059,66.074,66.052,66.074,72200000.0
2009-04-17 17:53:00,66.077,66.096,66.075,66.078,21060000.0
2009-04-17 17:54:00,66.093,66.097,66.081,66.097,41790000.0
2009-04-17 17:55:00,66.075,66.096,66.075,66.096,104260000.0
2009-04-17 17:56:00,66.119,66.12,66.096,66.103,119950000.0
2009-04-17 17:57:00,66.124,66.126,66.115,66.123,97660000.0
2009-04-17 17:58:00,66.122,66.122,66.07,66.08,56960000.0
2009-04-17 17:59:00,66.08,66.096,66.074,66.095,109480000.0
2009-04-17 18:00:00,66.114,66.121,66.104,66.119,102710000.0
2009-04-17 18:01:00,66.085,66.101,66.075,66.081,59400000.0
2009-04-17 18:02:00,66.1,66.102,66.084,66.086,11730000.0
2009-04-17 18:03:00,66.114,66.114,66.089,66.105,36650000.0
2009-04-17 18:04:00,66.096,66.096,66.083,66.095,26290000.0
2009-04-17 18:05:00,66.071,66.083,66.071,66.079,26400000.0
2009-04-17 18:06:00,66.083,66.083,66.065,66.07,52660000.0
2009-04-17 18:07:00,66.069,66.074,66.063,66.069,52780000.0
2009-04-17 18:08:00,66.06,66.065,66.06,66.06,72200000.0
2009-04-17 18:09:00,66.081,66.081,66.057,66.068,104640000.0
2009-04-17 18:10:00,66.05,66.051,66.007,66.027,46450000.0
2009-04-17 18:11:00,66.032,66.043,66.024,66.028,31080000.0
2009-04-17 18:12:00,66.036,66.043,66.007,66.043,69380000.0
2009-04-17 18:13:00,66.044,66.044,66.034,66.034,68360000.0
2009-04-17 18:14:00,66.036,66.043,66.027,66.043,11130000.0
2009-04-17 18:15:00,66.055,66.055,66.025,66.028,80680000.0
2009-04-17 18:16:00,66.038,66.041,66.026,66.037,108210000.0
2009-04-17 18:17:00,66.025,66.026,66.017,66.019,141430000.0
2009-04-17 18:18:00,66.032,66.032,66.008,66.017,12020000.0
2009-04-17 18:19:00,66.005,66.018,66.002,66.002,36010000.0
2009-04-17 18:20:00,66.008,66.014,66.002,66.008,39240000.0
2009-04-17 18:21:00,66.026,66.026,66.013,66.013,43420000.0
2009-04-17 18:22:00,66.021,66.031,66.021,66.027,42380000.0
2009-04-17 18:23:00,66.027,66.035,66.027,66.035,11730000.0
2009-04-17 18:24:00,66.052,66.052,66.026,66.03,34590000.0
2009-04-17 18:25:00,66.023,66.043,66.023,66.043,70100000.0
2009-04-17 18:26:00,66.038,66.04,66.037,66.038,47590000.0
2009-04-17 18:27:00,66.053,66.053,66.02,66.022,16190000.0
2009-04-17 18:28:00,66.02,66.035,66.02,66.028,46400000.0
2009-04-17 18:29:00,66.029,66.04,66.021,66.04,13930000.0
2009-04-17 18:30:00,66.053,66.053,66.026,66.031,68540000.0
2009-04-17 18:31:00,66.023,66.045,66.023,66.036,82920000.0
2009-04-17 18:32:00,66.057,66.057,66.03,66.03,63140000.0
2009-04-17 18:33:00,66.049,66.049,66.025,66.037,56510000.0
2009-04-17 18:34:00,66.045,66.053,66.042,66.045,32490000.0
2009-04-17 18:35:00,66.061,66.061,66.041,66.041,16200000.0
2009-04-17 18:36:00,66.056,66.056,66.041,66.05,44820000.0
2009-04-17 18:37:00,66.041,66.048,66.04,66.046,101440000.0
2009-04-17 18:38:00,66.04,66.04,66.036,66.036,2820000.0
2009-04-17 18:39:00,66.045,66.05,66.033,66.033,53690000.0
2009-04-17 18:40:00,66.021,66.03,66.021,66.022,12390000.0
2009-04-17 18:41:00,66.045,66.045,66.033,66.041,14920000.0
2009-04-17 18:42:00,66.045,66.045,66.026,66.03,34180000.0
2009-04-17 18:43:00,66.017,66.025,66.003,66.003,35930000.0
2009-04-17 18:44:00,66.01,66.01,65.979,65.989,13790000.0
2009-04-17 18:45:00,66.009,66.009,65.994,66.002,8110000.0
2009-04-17 18:46:00,66.0,66.025,66.0,66.025,82720000.0
2009-04-17 18:47:00,66.016,66.016,66.002,66.016,78550000.0
2009-04-17 18:48:00,66.027,66.027,66.011,66.025,51610000.0
2009-04-17 18:49:00,66.013,66.024,66.013,66.024,64830000.0
2009-04-17 18:50:00,66.043,66.043,66.015,66.034,108110000.0
2009-04-17 18:51:00,66.04,66.04,66.013,66.022,69710000.0
2009-04-17 18:52:00,66.011,66.034,66.011,66.029,78030000.0
2009-04-17 18:53:00,66.034,66.045,66.023,66.045,109750000.0
2009-04-17 18:54:00,66.048,66.048,66.041,66.047,128820000.0
2009-04-17 18:55:00,66.04,66.056,66.035,66.056,89740000.0
2009-04-17 18:56:00,66.031,66.05,66.031,66.047,84760000.0
2009-04-17 18:57:00,66.055,66.055,66.034,66.044,104020000.0
2009-04-17 18:58:00,66.043,66.051,66.028,66.039,77600000.0
2009-04-17 18:59:00,66.045,66.064,66.037,66.064,112420000.0
2009-04-17 19:00:00,66.082,66.082,66.038,66.038,8090000.0
2009-04-17 19:01:00,66.046,66.051,66.033,66.047,75350000.0
2009-04-17 19:02:00,66.039,66.053,66.034,66.034,91930000.0
2009-04-17 19:03:00,66.056,66.073,66.035,66.073,81350000.0
2009-04-17 19:04:00,66.054,66.076,66.054,66.06,13980000.0
2009-04-17 19:05:00,66.074,66.093,66.072,66.072,85640000.0
2009-04-17 19:06:00,66.095,66.095,66.077,66.094,82360000.0
2009-04-17 19:07:00,66.094,66.112,66.093,66.093,85400000.0
2009-04-17 19:08:00,66.099,66.115,66.091,66.098,77350000.0
2009-04-17 19:09:00,66.118,66.13,66.106,66.111,100310000.0
2009-04-17 19:10:00,66.101,66.113,66.101,66.104,11510000.0
2009-04-17 19:11:00,66.127,66.127,66.104,66.117,130360000.0
2009-04-17 19:12:00,66.135,66.135,66.115,66.121,98710000.0
2009-04-17 19:13:00,66.134,66.134,66.12,66.12,68400000.0
2009-04-17 19:14:00,66.124,66.126,66.114,66.126,89210000.0
2009-04-17 19:15:00,66.126,66.126,66.112,66.116,98080000.0
2009-04-17 19:16:00,66.134,66.134,66.122,66.128,82020000.0
2009-04-17 19:17:00,66.137,66.147,66.133,66.147,26280000.0
2009-04-17 19:18:00,66.147,66.147,66.132,66.132,67750000.0
2009-04-17 19:19:00,66.137,66.149,66.127,66.138,53680000.0
2009-04-17 19:20:00,66.154,66.159,66.134,66.146,89920000.0
2009-04-17 19:21:00,66.156,66.156,66.135,66.14,113810000.0
2009-04-17 19:22:00,66.147,66.152,66.13,66.143,88020000.0
2009-04-17 19:23:00,66.148,66.155,66.148,66.155,55680000.0
2009-04-17 19:24:00,66.161,66.161,66.141,66.152,66440000.0
2009-04-17 19:25:00,66.132,66.154,66.132,66.154,98360000.0
2009-04-17 19:26:00,66.151,66.153,66.135,66.14,19390000.0
2009-04-17 19:27:00,66.158,66.158,66.135,66.136,9210000.0
2009-04-17 19:28:00,66.149,66.157,66.143,66.157,71170000.0
2009-04-17 19:29:00,66.15,66.167,66.142,66.167,49720000.0
2009-04-17 19:30:00,66.175,66.177,66.164,66.177,79460000.0
2009-04-17 19:31:00,66.154,66.181,66.154,66.169,75250000.0
2009-04-17 19:32:00,66.162,66.181,66.162,66.177,41080000.0
2009-04-17 19:33:00,66.183,66.183,66.164,66.178,72130000.0
2009-04-17 19:34:00,66.192,66.208,66.161,66.205,63380000.0
2009-04-17 19:35:00,66.191,66.192,66.182,66.192,36730000.0
2009-04-17 19:36:00,66.202,66.202,66.179,66.179,46130000.0
2009-04-17 19:37:00,66.189,66.211,66.189,66.191,110760000.0
2009-04-17 19:38:00,66.201,66.216,66.201,66.216,92060000.0
2009-04-17 19:39:00,66.207,66.22,66.194,66.22,132020000.0
2009-04-17 19:40:00,66.203,66.208,66.203,66.208,3380000.0
2009-04-17 19:41:00,66.212,66.225,66.205,66.216,65720000.0
2009-04-17 19:42:00,66.223,66.223,66.203,66.22,34870000.0
2009-04-17 19:43:00,66.206,66.207,66.201,66.201,56920000.0
2009-04-17 19:44:00,66.205,66.205,66.183,66.197,59860000.0
2009-04-17 19:45:00,66.205,66.205,66.185,66.19,138450000.0
2009-04-17 19:46:00,66.191,66.196,66.19,66.19,63400000.0
2009-04-17 19:47:00,66.165,66.178,66.153,66.161,38800000.0
2009-04-17 19:48:00,66.179,66.179,66.14,66.143,36470000.0
2009-04-17 19:49:00,66.157,66.157,66.142,66.148,27740000.0
2009-04-17 19:50:00,66.155,66.155,66.142,66.142,67020000.0
2009-04-17 19:51:00,66.164,66.164,66.138,66.141,61510000.0
2009-04-17 19:52:00,66.149,66.15,66.146,66.147,126830000.0
2009-04-17 19:53:00,66.137,66.141,66.122,66.139,124540000.0
2009-04-17 19:54:00,66.143,66.143,66.116,66.126,77030000.0
2009-04-17 19:55:00,66.14,66.145,66.131,66.145,123270000.0
2009-04-17 19:56:00,66.137,66.137,66.131,66.132,108190000.0
2009-04-17 19:57:00,66.154,66.155,66.134,66.155,106260000.0
2009-04-17 19:58:00,66.151,66.16,66.134,66.146,54580000.0
2009-04-17 19:59:00,66.14,66.149,66.13,66.144,38050000.0
2009-04-17 20:00:00,66.162,66.162,66.118,66.127,29340000.0
2009-04-17 20:01:00,66.128,66.13,66.128,66.128,48660000.0
2009-04-17 20:02:00,66.118,66.123,66.112,66.112,29440000.0
2009-04-17 20:03:00,66.132,66.132,66.098,66.108,47550000.0
2009-04-17 20:04:00,66.097,66.099,66.089,66.099,46050000.0
2009-04-17 20:05:00,66.091,66.106,66.091,66.106,89290000.0
2009-04-17 20:06:00,66.121,66.121,66.102,66.102,9380000.0
2009-04-17 20:07:00,66.107,66.121,66.098,66.112,19430000.0
2009-04-17 20:08:00,66.117,66.123,66.112,66.112,73090000.0
2009-04-17 20:09:00,66.126,66.126,66.104,66.116,126860000.0
2009-04-17 20:10:00,66.105,66.107,66.094,66.094,9580000.0
2009-04-17 20:11:00,66.102,66.102,66.083,66.088,148510000.0
2009-04-17 20:12:00,66.116,66.117,66.11,66.11,131440000.0
2009-04-17 20:13:00,66.102,66.107,66.1,66.106,106900000.0
2009-04-17 20:14:00,66.096,66.11,66.091,66.1,18260000.0
2009-04-17 20:15:00,66.125,66.125,66.091,66.091,100550000.0
2009-04-17 20:17:00,66.108,66.111,66.107,66.108,91520000.0
2009-04-17 20:18:00,66.113,66.113,66.09,66.096,74190000.0
2009-04-17 20:19:00,66.104,66.104,66.085,66.098,35710000.0
2009-04-17 20:20:00,66.088,66.095,66.084,66.095,65960000.0
2009-04-17 20:21:00,66.109,66.109,66.095,66.095,5830000.0
2009-04-17 20:22:00,66.081,66.094,66.081,66.094,126100000.0
2009-04-17 20:24:00,66.094,66.094,66.075,66.088,93100000.0
2009-04-17 20:25:00,66.08,66.085,66.073,66.078,83700000.0
2009-04-17 20:26:00,66.069,66.074,66.062,66.062,85570000.0
2009-04-17 20:27:00,66.061,66.069,66.061,66.069,11090000.0
2009-04-17 20:28:00,66.061,66.072,66.061,66.068,54680000.0
2009-04-17 20:29:00,66.072,66.072,66.055,66.067,71220000.0
2009-04-17 20:30:00,66.085,66.085,66.062,66.062,111180000.0
2009-04-17 20:31:00,66.065,66.075,66.053,66.075,14020000.0
2009-04-17 20:32:00,66.088,66.089,66.087,66.088,85540000.0
2009-04-17 20:33:00,66.116,66.116,66.093,66.101,67510000.0
2009-04-17 20:34:00,66.088,66.09,66.087,66.088,73690000.0
2009-04-17 20:35:00,66.085,66.087,66.079,66.08,76130000.0
2009-04-17 20:36:00,66.097,66.097,66.078,66.084,8460000.0
2009-04-17 20:37:00,66.077,66.083,66.077,66.083,15100000.0
2009-04-17 20:38:00,66.085,66.096,66.077,66.086,119940000.0
2009-04-17 20:39:00,66.106,66.106,66.09,66.09,82600000.0
2009-04-17 20:40:00,66.096,66.099,66.087,66.088,117470000.0
2009-04-17 20:41:00,66.081,66.09,66.08,66.09,128540000.0
2009-04-17 20:42:00,66.107,66.116,66.088,66.116,115770000.0
2009-04-17 20:43:00,66.116,66.131,66.116,66.126,111890000.0
2009-04-17 20:44:00,66.12,66.137,66.12,66.137,75740000.0
2009-04-17 20:45:00,66.152,66.155,66.147,66.151,32900000.0
2009-04-17 20:46:00,66.143,66.149,66.143,66.149,59090000.0
2009-04-17 20:47:00,66.146,66.146,66.128,66.134,114460000.0
2009-04-17 20:48:00,66.161,66.161,66.136,66.156,90250000.0
2009-04-17 20:49:00,66.131,66.151,66.131,66.138,94090000.0
2009-04-17 20:50:00,66.129,66.148,66.125,66.135,116350000.0
2009-04-17 20:51:00,66.139,66.139,66.118,66.124,101740000.0
2009-04-17 20:52:00,66.099,66.115,66.096,66.098,84790000.0
2009-04-17 20:53:00,66.104,66.119,66.095,66.095,108540000.0
2009-04-17 20:54:00,66.115,66.115,66.087,66.093,103750000.0
2009-04-17 20:55:00,66.054,66.062,66.023,66.036,57580000.0
2009-04-17 20:56:00,66.052,66.061,66.036,66.054,125150000.0
2009-04-17 20:57:00,66.067,66.067,66.037,66.051,97210000.0
2009-04-17 20:58:00,66.058,66.066,66.048,66.064,69850000.0
2009-04-17 20:59:00,66.058,66.062,66.04,66.05,119150000.0
2009-04-17 21:00:00,66.077,66.077,66.052,66.052,101310000.0
2009-04-17 21:01:00,66.056,66.064,66.049,66.049,103810000.0
2009-04-17 21:02:00,66.057,66.06,66.044,66.047,120330000.0
2009-04-17 21:03:00,66.063,66.063,66.04,66.062,83200000.0
2009-04-17 21:04:00,66.037,66.054,66.03,66.045,62940000.0
2009-04-17 21:05:00,66.044,66.052,66.022,66.022,62670000.0
2009-04-17 21:06:00,66.052,66.052,66.024,66.03,77360000.0
2009-04-17 21:07:00,66.043,66.043,66.026,66.036,93760000.0
2009-04-17 21:08:00,66.029,66.029,66.025,66.028,88710000.0
2009-04-17 21:09:00,66.036,66.036,66.011,66.035,58060000.0
2009-04-17 21:10:00,66.025,66.035,66.021,66.035,51300000.0
2009-04-17 21:11:00,66.045,66.054,66.036,66.054,111770000.0
2009-04-17 21:12:00,66.068,66.068,66.033,66.056,91460000.0
2009-04-17 21:13:00,66.041,66.054,66.039,66.041,74530000.0
2009-04-17 21:14:00,66.06,66.064,66.051,66.064,52130000.0
2009-04-17 21:15:00,66.082,66.082,66.066,66.069,58800000.0
2009-04-17 21:16:00,66.047,66.063,66.046,66.063,75380000.0
2009-04-17 21:17:00,66.067,66.07,66.064,66.066,134100000.0
2009-04-17 21:18:00,66.062,66.07,66.052,66.067,92790000.0
2009-04-17 21:19:00,66.062,66.062,66.046,66.057,127700000.0
2009-04-17 21:20:00,66.053,66.076,66.053,66.076,87280000.0
2009-04-17 21:21:00,66.072,66.076,66.071,66.076,95410000.0
2009-04-17 21:22:00,66.069,66.077,66.069,66.073,65220000.0
2009-04-17 21:23:00,66.068,66.09,66.061,66.086,87510000.0
2009-04-17 21:24:00,66.102,66.102,66.09,66.097,64940000.0
2009-04-17 21:25:00,66.098,66.116,66.095,66.11,70040000.0
2009-04-17 21:26:00,66.096,66.097,66.081,66.089,61830000.0
2009-04-17 21:27:00,66.101,66.101,66.076,66.077,99880000.0
2009-04-17 21:28:00,66.085,66.101,66.085,66.096,130020000.0
2009-04-17 21:29:00,66.107,66.111,66.101,66.108,145580000.0
2009-04-17 21:30:00,66.107,66.107,66.096,66.104,95290000.0
2009-04-17 21:31:00,66.079,66.092,66.079,66.09,88080000.0
2009-04-17 21:33:00,66.094,66.094,66.079,66.079,118430000.0
2009-04-17 21:34:00,66.088,66.091,66.086,66.088,115120000.0
2009-04-17 21:35:00,66.079,66.096,66.079,66.096,67650000.0
2009-04-17 21:36:00,66.104,66.105,66.096,66.096,74220000.0
2009-04-17 21:37:00,66.094,66.098,66.091,66.096,68990000.0
2009-04-17 21:39:00,66.103,66.103,66.075,66.075,176570000.0
2009-04-17 21:40:00,66.079,66.086,66.075,66.078,104000000.0
2009-04-17 21:41:00,66.086,66.086,66.066,66.076,82630000.0
2009-04-17 21:42:00,66.095,66.107,66.083,66.085,105720000.0
2009-04-17 21:43:00,66.088,66.09,66.082,66.086,96350000.0
2009-04-17 21:44:00,66.076,66.079,66.065,66.067,91310000.0
2009-04-17 21:45:00,66.088,66.096,66.082,66.091,142260000.0
2009-04-17 21:46:00,66.073,66.075,66.047,66.069,154120000.0
2009-04-17 21:47:00,66.071,66.09,66.071,66.09,101800000.0
2009-04-17 21:48:00,66.089,66.091,66.073,66.073,156220000.0
2009-04-17 21:49:00,66.088,66.095,66.078,66.082,120340000.0
2009-04-17 21:50:00,66.079,66.097,66.079,66.094,81600000.0
2009-04-17 21:51:00,66.108,66.115,66.095,66.099,72320000.0
2009-04-17 21:52:00,66.107,66.108,66.097,66.105,65510000.0
2009-04-17 21:53:00,66.089,66.109,66.079,66.098,120070000.0
2009-04-17 21:54:00,66.109,66.109,66.08,66.103,72630000.0
2009-04-17 21:55:00,66.093,66.093,66.08,66.08,10930000.0
2009-04-17 21:56:00,66.093,66.093,66.074,66.083,54960000.0
2009-04-17 21:57:00,66.093,66.093,66.064,66.064,113180000.0
2009-04-17 21:58:00,66.051,66.066,66.051,66.066,85950000.0
2009-04-17 21:59:00,66.06,66.074,66.047,66.074,103030000.0
2009-04-17 22:00:00,66.085,66.085,66.064,66.066,86000000.0
2009-04-17 22:01:00,66.073,66.074,66.058,66.058,90470000.0
2009-04-17 22:02:00,66.046,66.05,66.045,66.048,80930000.0
2009-04-17 22:03:00,66.062,66.082,66.054,66.054,106510000.0
2009-04-17 22:05:00,66.066,66.07,66.066,66.069,98820000.0
2009-04-17 22:06:00,66.087,66.088,66.082,66.082,68620000.0
2009-04-17 22:07:00,66.06,66.06,66.047,66.05,14270000.0
2009-04-17 22:08:00,66.064,66.064,66.046,66.054,98450000.0
2009-04-17 22:09:00,66.084,66.089,66.079,66.079,70300000.0
2009-04-17 22:11:00,66.076,66.076,66.068,66.069,98940000.0
2009-04-17 22:12:00,66.093,66.093,66.069,66.069,102420000.0
2009-04-17 22:15:00,66.093,66.093,66.082,66.082,84580000.0
2009-04-17 22:16:00,66.069,66.076,66.068,66.068,95750000.0
2009-04-17 22:18:00,66.086,66.086,66.062,66.062,75610000.0
2009-04-17 22:19:00,66.064,66.069,66.059,66.061,62640000.0
2009-04-17 22:20:00,66.065,66.066,66.058,66.058,67750000.0
2009-04-17 22:21:00,66.084,66.084,66.053,66.053,107600000.0
2009-04-17 22:23:00,66.036,66.046,66.031,66.043,115040000.0
2009-04-17 22:24:00,66.071,66.071,66.043,66.045,116710000.0
2009-04-17 22:25:00,66.036,66.053,66.036,66.052,138370000.0
2009-04-17 22:27:00,66.076,66.077,66.069,66.07,108680000.0
2009-04-17 22:28:00,66.049,66.049,66.047,66.047,67590000.0
2009-04-17 22:30:00,66.073,66.073,66.034,66.041,88610000.0
2009-04-17 22:33:00,66.064,66.064,66.034,66.034,85790000.0
2009-04-17 22:34:00,66.038,66.04,66.037,66.038,87450000.0
2009-04-17 22:35:00,66.028,66.03,66.026,66.029,54760000.0
2009-04-17 22:36:00,66.038,66.038,66.031,66.036,113970000.0
2009-04-17 22:39:00,66.076,66.077,66.069,66.069,103700000.0
2009-04-17 22:40:00,66.048,66.05,66.046,66.049,101380000.0
2009-04-17 22:41:00,66.056,66.059,66.048,66.048,73070000.0
2009-04-17 22:42:00,66.073,66.073,66.059,66.059,91920000.0
2009-04-17 22:43:00,66.066,66.07,66.065,66.069,55320000.0
2009-04-17 22:44:00,66.056,66.065,66.042,66.042,88130000.0
2009-04-17 22:45:00,66.065,66.065,66.044,66.044,64540000.0
2009-04-17 22:46:00,66.048,66.053,66.036,66.036,101030000.0
2009-04-17 22:47:00,66.039,66.047,66.025,66.047,90050000.0
2009-04-17 22:48:00,66.064,66.064,66.041,66.041,92140000.0
2009-04-17 22:49:00,66.055,66.055,66.043,66.043,56860000.0
2009-04-17 22:50:00,66.015,66.015,66.008,66.008,45300000.0
2009-04-17 22:51:00,66.044,66.044,65.997,66.002,119430000.0
2009-04-17 22:52:00,65.978,65.979,65.974,65.977,131720000.0
2009-04-17 22:53:00,66.006,66.012,65.984,65.984,88480000.0
2009-04-17 22:54:00,66.013,66.013,65.982,65.982,94140000.0
2009-04-17 22:55:00,65.987,65.999,65.977,65.992,94950000.0
2009-04-17 22:56:00,65.979,65.992,65.979,65.992,110330000.0
2009-04-17 22:57:00,66.02,66.02,65.986,65.993,104470000.0
2009-04-17 22:58:00,65.999,66.008,65.999,66.005,71800000.0
2009-04-17 22:59:00,65.991,66.006,65.991,66.006,48430000.0
2009-04-20 02:01:00,65.983,65.993,65.983,65.989,43660000.0
2009-04-20 02:02:00,65.997,65.997,65.988,65.997,71040000.0
2009-04-20 02:03:00,66.014,66.014,66.002,66.01,72830000.0
2009-04-20 02:04:00,66.006,66.029,66.004,66.029,81760000.0
2009-04-20 02:05:00,66.027,66.042,66.014,66.017,72440000.0
2009-04-20 02:06:00,66.028,66.035,66.008,66.019,61810000.0
2009-04-20 02:07:00,66.03,66.034,66.02,66.023,90090000.0
2009-04-20 02:08:00,66.006,66.016,66.003,66.003,64590000.0
2009-04-20 02:09:00,66.033,66.034,66.001,66.001,51290000.0
2009-04-20 02:10:00,66.006,66.012,66.003,66.003,61420000.0
2009-04-20 02:11:00,66.007,66.009,65.993,66.005,83980000.0
2009-04-20 02:12:00,65.968,65.968,65.915,65.915,85040000.0
2009-04-20 02:13:00,65.922,65.945,65.914,65.945,93130000.0
2009-04-20 02:14:00,65.935,65.94,65.922,65.928,91130000.0
2009-04-20 02:15:00,65.955,65.955,65.914,65.921,125350000.0
2009-04-20 02:16:00,65.9,65.904,65.89,65.9,61080000.0
2009-04-20 02:17:00,65.898,65.911,65.896,65.905,62030000.0
2009-04-20 02:18:00,65.903,65.903,65.885,65.885,40950000.0
2009-04-20 02:19:00,65.876,65.876,65.858,65.865,75760000.0
2009-04-20 02:20:00,65.846,65.873,65.84,65.854,89780000.0
2009-04-20 02:21:00,65.858,65.871,65.837,65.849,66160000.0
2009-04-20 02:22:00,65.848,65.854,65.833,65.854,93200000.0
2009-04-20 02:23:00,65.855,65.879,65.855,65.879,55290000.0
2009-04-20 02:24:00,65.87,65.875,65.857,65.868,107840000.0
2009-04-20 02:25:00,65.879,65.9,65.873,65.892,116680000.0
2009-04-20 02:26:00,65.913,65.913,65.885,65.887,155900000.0
2009-04-20 02:27:00,65.888,65.888,65.86,65.861,107460000.0
2009-04-20 02:28:00,65.837,65.846,65.837,65.845,109190000.0
2009-04-20 02:29:00,65.83,65.83,65.793,65.799,74130000.0
2009-04-20 02:30:00,65.82,65.82,65.806,65.806,66550000.0
2009-04-20 02:31:00,65.809,65.819,65.804,65.819,100400000.0
2009-04-20 02:32:00,65.836,65.851,65.836,65.847,75940000.0
2009-04-20 02:33:00,65.835,65.835,65.83,65.834,55340000.0
2009-04-20 02:34:00,65.831,65.835,65.83,65.834,30820000.0
2009-04-20 02:35:00,65.848,65.85,65.826,65.845,30140000.0
2009-04-20 02:36:00,65.815,65.822,65.806,65.812,48650000.0
2009-04-20 02:37:00,65.816,65.816,65.808,65.814,27560000.0
2009-04-20 02:38:00,65.815,65.829,65.809,65.82,51790000.0
2009-04-20 02:39:00,65.83,65.83,65.814,65.817,52910000.0
2009-04-20 02:40:00,65.803,65.817,65.753,65.753,95030000.0
2009-04-20 02:41:00,65.726,65.734,65.7,65.734,99380000.0
2009-04-20 02:42:00,65.767,65.771,65.754,65.762,118210000.0
2009-04-20 02:43:00,65.755,65.772,65.754,65.768,59590000.0
2009-04-20 02:44:00,65.779,65.785,65.774,65.777,120910000.0
2009-04-20 02:45:00,65.794,65.794,65.782,65.782,107000000.0
2009-04-20 02:46:00,65.763,65.763,65.736,65.747,60740000.0
2009-04-20 02:47:00,65.747,65.767,65.738,65.76,69950000.0
2009-04-20 02:48:00,65.785,65.785,65.764,65.766,20890000.0
2009-04-20 02:49:00,65.757,65.768,65.751,65.758,38810000.0
2009-04-20 02:50:00,65.753,65.755,65.741,65.741,32980000.0
2009-04-20 02:51:00,65.747,65.749,65.724,65.733,64990000.0
2009-04-20 02:52:00,65.725,65.743,65.725,65.742,139240000.0
2009-04-20 02:53:00,65.734,65.746,65.724,65.733,54340000.0
2009-04-20 02:54:00,65.762,65.772,65.747,65.772,41970000.0
2009-04-20 02:55:00,65.769,65.77,65.762,65.77,33110000.0
2009-04-20 02:56:00,65.771,65.776,65.771,65.772,62570000.0
2009-04-20 02:57:00,65.789,65.789,65.764,65.772,84910000.0
2009-04-20 02:58:00,65.767,65.772,65.752,65.766,139200000.0
2009-04-20 02:59:00,65.759,65.765,65.752,65.757,100980000.0
2009-04-20 03:00:00,65.78,65.78,65.755,65.758,94240000.0
2009-04-20 03:01:00,65.756,65.777,65.756,65.77,46700000.0
2009-04-20 03:02:00,65.782,65.8,65.776,65.793,40960000.0
2009-04-20 03:03:00,65.799,65.802,65.772,65.784,57060000.0
2009-04-20 03:04:00,65.776,65.784,65.772,65.776,70020000.0
2009-04-20 03:05:00,65.781,65.784,65.77,65.782,31160000.0
2009-04-20 03:06:00,65.793,65.793,65.77,65.78,76520000.0
2009-04-20 03:07:00,65.78,65.781,65.764,65.764,77850000.0
2009-04-20 03:08:00,65.751,65.752,65.735,65.749,50680000.0
2009-04-20 03:09:00,65.733,65.763,65.733,65.737,80100000.0
2009-04-20 03:10:00,65.739,65.744,65.709,65.709,37080000.0
2009-04-20 03:11:00,65.71,65.723,65.694,65.722,76010000.0
2009-04-20 03:12:00,65.705,65.72,65.705,65.717,88640000.0
2009-04-20 03:13:00,65.707,65.72,65.692,65.692,66820000.0
2009-04-20 03:14:00,65.696,65.696,65.684,65.692,48860000.0
2009-04-20 03:15:00,65.711,65.711,65.687,65.701,105470000.0
2009-04-20 03:16:00,65.694,65.702,65.681,65.692,98220000.0
2009-04-20 03:17:00,65.679,65.713,65.675,65.695,93160000.0
2009-04-20 03:18:00,65.708,65.708,65.64,65.665,56990000.0
2009-04-20 03:19:00,65.645,65.663,65.627,65.644,66220000.0
2009-04-20 03:20:00,65.631,65.639,65.622,65.626,22740000.0
2009-04-20 03:21:00,65.63,65.63,65.606,65.626,74200000.0
2009-04-20 03:22:00,65.619,65.62,65.606,65.61,94820000.0
2009-04-20 03:23:00,65.616,65.624,65.6,65.624,82940000.0
2009-04-20 03:24:00,65.636,65.642,65.626,65.64,72100000.0
2009-04-20 03:25:00,65.639,65.65,65.639,65.646,91460000.0
2009-04-20 03:26:00,65.654,65.675,65.654,65.667,126000000.0
2009-04-20 03:27:00,65.644,65.666,65.644,65.66,104820000.0
2009-04-20 03:28:00,65.648,65.652,65.616,65.62,94730000.0
2009-04-20 03:29:00,65.624,65.627,65.593,65.616,62890000.0
2009-04-20 03:30:00,65.619,65.632,65.591,65.615,79690000.0
2009-04-20 03:31:00,65.625,65.625,65.598,65.598,71930000.0
2009-04-20 03:32:00,65.587,65.587,65.548,65.578,70910000.0
2009-04-20 03:33:00,65.57,65.571,65.543,65.554,76540000.0
2009-04-20 03:34:00,65.557,65.58,65.556,65.573,80390000.0
2009-04-20 03:35:00,65.582,65.592,65.546,65.546,90480000.0
2009-04-20 03:36:00,65.545,65.546,65.508,65.537,62090000.0
2009-04-20 03:37:00,65.537,65.549,65.532,65.533,81870000.0
2009-04-20 03:38:00,65.546,65.549,65.531,65.536,99380000.0
2009-04-20 03:39:00,65.563,65.577,65.544,65.574,66120000.0
2009-04-20 03:40:00,65.558,65.563,65.509,65.525,97740000.0
2009-04-20 03:41:00,65.515,65.522,65.504,65.522,80380000.0
2009-04-20 03:42:00,65.53,65.542,65.515,65.521,89410000.0
2009-04-20 03:43:00,65.517,65.524,65.505,65.512,122700000.0
2009-04-20 03:44:00,65.498,65.527,65.498,65.527,93100000.0
2009-04-20 03:45:00,65.537,65.538,65.503,65.514,74610000.0
2009-04-20 03:46:00,65.507,65.512,65.5,65.51,64420000.0
2009-04-20 03:47:00,65.521,65.544,65.521,65.523,112220000.0
2009-04-20 03:48:00,65.552,65.553,65.519,65.538,60320000.0
2009-04-20 03:49:00,65.526,65.541,65.523,65.526,55380000.0
2009-04-20 03:50:00,65.526,65.531,65.508,65.531,70990000.0
2009-04-20 03:51:00,65.521,65.522,65.503,65.503,83290000.0
2009-04-20 03:52:00,65.509,65.522,65.504,65.516,107400000.0
2009-04-20 03:53:00,65.532,65.537,65.531,65.536,45130000.0
2009-04-20 03:54:00,65.547,65.553,65.536,65.545,34960000.0
2009-04-20 03:55:00,65.557,65.565,65.556,65.56,30230000.0
2009-04-20 03:56:00,65.552,65.562,65.552,65.562,91900000.0
2009-04-20 03:57:00,65.579,65.579,65.554,65.561,107410000.0
2009-04-20 03:58:00,65.567,65.573,65.565,65.569,51800000.0
2009-04-20 03:59:00,65.568,65.578,65.568,65.572,30070000.0
2009-04-20 04:00:00,65.584,65.584,65.554,65.569,102790000.0
2009-04-20 04:01:00,65.559,65.561,65.542,65.555,38050000.0
2009-04-20 04:02:00,65.557,65.564,65.551,65.564,18600000.0
2009-04-20 04:03:00,65.555,65.555,65.543,65.547,38360000.0
2009-04-20 04:04:00,65.549,65.574,65.544,65.557,47960000.0
2009-04-20 04:05:00,65.558,65.562,65.553,65.556,53630000.0
2009-04-20 04:06:00,65.574,65.575,65.561,65.571,84940000.0
2009-04-20 04:07:00,65.57,65.572,65.562,65.567,60160000.0
2009-04-20 04:08:00,65.553,65.561,65.545,65.557,54910000.0
2009-04-20 04:09:00,65.55,65.564,65.55,65.564,49610000.0
2009-04-20 04:10:00,65.549,65.553,65.532,65.539,57820000.0
2009-04-20 04:11:00,65.517,65.533,65.496,65.52,40490000.0
2009-04-20 04:12:00,65.501,65.503,65.483,65.503,74200000.0
2009-04-20 04:13:00,65.491,65.504,65.483,65.499,34050000.0
2009-04-20 04:14:00,65.481,65.482,65.471,65.471,14160000.0
2009-04-20 04:15:00,65.492,65.492,65.472,65.476,42700000.0
2009-04-20 04:16:00,65.459,65.466,65.453,65.464,34860000.0
2009-04-20 04:17:00,65.47,65.474,65.462,65.467,35960000.0
2009-04-20 04:18:00,65.484,65.488,65.463,65.488,39350000.0
2009-04-20 04:19:00,65.496,65.5,65.485,65.494,44040000.0
2009-04-20 04:20:00,65.487,65.491,65.476,65.485,142640000.0
2009-04-20 04:21:00,65.472,65.494,65.472,65.494,103850000.0
2009-04-20 04:22:00,65.502,65.504,65.492,65.493,76140000.0
2009-04-20 04:23:00,65.5,65.5,65.481,65.49,91060000.0
2009-04-20 04:24:00,65.503,65.521,65.484,65.52,55290000.0
2009-04-20 04:25:00,65.516,65.524,65.512,65.52,59600000.0
2009-04-20 04:26:00,65.541,65.554,65.537,65.549,33900000.0
2009-04-20 04:27:00,65.534,65.535,65.529,65.531,47420000.0
2009-04-20 04:28:00,65.521,65.533,65.521,65.533,97770000.0
2009-04-20 04:29:00,65.533,65.534,65.508,65.53,63240000.0
2009-04-20 04:30:00,65.522,65.526,65.505,65.526,51980000.0
2009-04-20 04:31:00,65.54,65.544,65.533,65.543,54560000.0
2009-04-20 04:32:00,65.56,65.566,65.559,65.566,16800000.0
2009-04-20 04:33:00,65.565,65.565,65.544,65.549,27270000.0
2009-04-20 04:34:00,65.547,65.549,65.538,65.54,31950000.0
2009-04-20 04:35:00,65.546,65.553,65.545,65.55,43000000.0
2009-04-20 04:36:00,65.568,65.568,65.556,65.564,68310000.0
2009-04-20 04:37:00,65.553,65.553,65.531,65.531,92090000.0
2009-04-20 04:38:00,65.53,65.53,65.512,65.523,95110000.0
2009-04-20 04:39:00,65.531,65.539,65.519,65.524,56380000.0
2009-04-20 04:40:00,65.532,65.546,65.532,65.544,96790000.0
2009-04-20 04:41:00,65.551,65.573,65.544,65.573,104460000.0
2009-04-20 04:42:00,65.56,65.56,65.537,65.547,103810000.0
2009-04-20 04:43:00,65.535,65.538,65.521,65.521,34630000.0
2009-04-20 04:44:00,65.531,65.531,65.515,65.525,87050000.0
2009-04-20 04:45:00,65.548,65.549,65.527,65.532,63790000.0
2009-04-20 04:46:00,65.523,65.551,65.52,65.543,72540000.0
2009-04-20 04:47:00,65.547,65.548,65.546,65.547,36150000.0
2009-04-20 04:48:00,65.56,65.562,65.552,65.553,62190000.0
2009-04-20 04:49:00,65.527,65.53,65.513,65.513,89240000.0
2009-04-20 04:50:00,65.528,65.541,65.522,65.541,62580000.0
2009-04-20 04:51:00,65.534,65.536,65.524,65.528,76400000.0
2009-04-20 04:52:00,65.517,65.529,65.508,65.511,92850000.0
2009-04-20 04:53:00,65.524,65.524,65.487,65.491,61320000.0
2009-04-20 04:54:00,65.502,65.502,65.441,65.441,62850000.0
2009-04-20 04:55:00,65.445,65.451,65.433,65.446,76540000.0
2009-04-20 04:56:00,65.437,65.441,65.39,65.41,84140000.0
2009-04-20 04:57:00,65.418,65.439,65.406,65.438,71910000.0
2009-04-20 04:58:00,65.455,65.465,65.452,65.46,49640000.0
2009-04-20 04:59:00,65.415,65.437,65.398,65.398,48810000.0
2009-04-20 05:00:00,65.401,65.427,65.399,65.405,46420000.0
2009-04-20 05:01:00,65.408,65.419,65.4,65.41,63600000.0
2009-04-20 05:02:00,65.422,65.432,65.416,65.424,98050000.0
2009-04-20 05:03:00,65.434,65.436,65.427,65.431,103390000.0
2009-04-20 05:04:00,65.425,65.459,65.419,65.449,90940000.0
2009-04-20 05:05:00,65.448,65.454,65.442,65.454,97500000.0
2009-04-20 05:06:00,65.467,65.473,65.453,65.473,87740000.0
2009-04-20 05:07:00,65.482,65.482,65.463,65.472,144150000.0
2009-04-20 05:08:00,65.49,65.503,65.485,65.497,118230000.0
2009-04-20 05:09:00,65.516,65.524,65.505,65.505,43770000.0
2009-04-20 05:10:00,65.509,65.523,65.505,65.509,59280000.0
2009-04-20 05:11:00,65.519,65.519,65.476,65.479,93320000.0
2009-04-20 05:12:00,65.5,65.5,65.479,65.483,98080000.0
2009-04-20 05:13:00,65.469,65.47,65.458,65.458,96550000.0
2009-04-20 05:14:00,65.462,65.474,65.457,65.464,68760000.0
2009-04-20 05:15:00,65.484,65.492,65.468,65.481,94450000.0
2009-04-20 05:16:00,65.469,65.479,65.465,65.471,56650000.0
2009-04-20 05:17:00,65.478,65.49,65.474,65.474,89580000.0
2009-04-20 05:18:00,65.496,65.496,65.477,65.49,74800000.0
2009-04-20 05:19:00,65.467,65.48,65.453,65.468,96730000.0
2009-04-20 05:20:00,65.453,65.462,65.436,65.441,104340000.0
2009-04-20 05:21:00,65.46,65.461,65.419,65.424,89300000.0
2009-04-20 05:22:00,65.443,65.444,65.426,65.442,60780000.0
2009-04-20 05:23:00,65.454,65.459,65.425,65.453,115170000.0
2009-04-20 05:24:00,65.443,65.451,65.432,65.439,61410000.0
2009-04-20 05:25:00,65.449,65.453,65.442,65.451,87320000.0
2009-04-20 05:26:00,65.446,65.453,65.434,65.453,83250000.0
2009-04-20 05:27:00,65.427,65.431,65.412,65.419,67840000.0
2009-04-20 05:28:00,65.414,65.424,65.414,65.419,96840000.0
2009-04-20 05:29:00,65.424,65.431,65.407,65.429,86630000.0
2009-04-20 05:30:00,65.443,65.453,65.429,65.451,73730000.0
2009-04-20 05:31:00,65.455,65.462,65.445,65.458,71940000.0
2009-04-20 05:32:00,65.473,65.486,65.473,65.484,107870000.0
2009-04-20 05:33:00,65.513,65.516,65.5,65.513,75710000.0
2009-04-20 05:34:00,65.504,65.515,65.501,65.501,132680000.0
2009-04-20 05:35:00,65.503,65.512,65.494,65.505,120010000.0
2009-04-20 05:36:00,65.501,65.505,65.489,65.499,114150000.0
2009-04-20 05:37:00,65.504,65.522,65.499,65.52,100060000.0
2009-04-20 05:38:00,65.506,65.521,65.506,65.519,114340000.0
2009-04-20 05:39:00,65.526,65.54,65.519,65.527,65540000.0
2009-04-20 05:40:00,65.548,65.562,65.548,65.549,71440000.0
2009-04-20 05:41:00,65.553,65.565,65.544,65.565,79380000.0
2009-04-20 05:42:00,65.555,65.563,65.545,65.551,89590000.0
2009-04-20 05:43:00,65.529,65.542,65.529,65.537,99810000.0
2009-04-20 05:44:00,65.551,65.556,65.55,65.556,78270000.0
2009-04-20 05:45:00,65.543,65.558,65.543,65.554,85490000.0
2009-04-20 05:46:00,65.563,65.564,65.552,65.562,55020000.0
2009-04-20 05:47:00,65.561,65.562,65.549,65.559,103280000.0
2009-04-20 05:48:00,65.558,65.559,65.529,65.544,101210000.0
2009-04-20 05:49:00,65.531,65.546,65.529,65.536,69190000.0
2009-04-20 05:50:00,65.546,65.553,65.537,65.539,75230000.0
2009-04-20 05:51:00,65.523,65.539,65.52,65.532,102470000.0
2009-04-20 05:52:00,65.542,65.561,65.54,65.561,16010000.0
2009-04-20 05:53:00,65.558,65.563,65.552,65.554,68260000.0
2009-04-20 05:54:00,65.554,65.584,65.553,65.582,98970000.0
2009-04-20 05:55:00,65.563,65.581,65.559,65.559,90040000.0
2009-04-20 05:56:00,65.54,65.55,65.513,65.519,104070000.0
2009-04-20 05:57:00,65.533,65.533,65.501,65.506,76280000.0
2009-04-20 05:58:00,65.524,65.543,65.523,65.542,86250000.0
2009-04-20 05:59:00,65.518,65.534,65.517,65.529,79610000.0
2009-04-20 06:00:00,65.534,65.534,65.524,65.528,104170000.0
2009-04-20 06:01:00,65.518,65.519,65.517,65.519,90380000.0
2009-04-20 06:02:00,65.533,65.547,65.517,65.528,97680000.0
2009-04-20 06:03:00,65.547,65.547,65.527,65.531,55720000.0
2009-04-20 06:05:00,65.541,65.542,65.535,65.542,67210000.0
2009-04-20 06:06:00,65.553,65.555,65.548,65.549,121250000.0
2009-04-20 06:07:00,65.535,65.538,65.526,65.537,70780000.0
2009-04-20 06:08:00,65.541,65.546,65.531,65.541,74530000.0
2009-04-20 06:09:00,65.537,65.543,65.527,65.533,88160000.0
2009-04-20 06:10:00,65.524,65.544,65.524,65.536,125460000.0
2009-04-20 06:11:00,65.525,65.542,65.524,65.537,144800000.0
2009-04-20 06:12:00,65.533,65.538,65.529,65.531,99130000.0
2009-04-20 06:13:00,65.541,65.571,65.537,65.553,153460000.0
2009-04-20 06:14:00,65.551,65.555,65.543,65.547,130970000.0
2009-04-20 06:15:00,65.563,65.571,65.546,65.551,90540000.0
2009-04-20 06:16:00,65.528,65.536,65.526,65.531,91210000.0
2009-04-20 06:17:00,65.537,65.54,65.526,65.528,108100000.0
2009-04-20 06:18:00,65.531,65.536,65.524,65.525,75160000.0
2009-04-20 06:19:00,65.516,65.532,65.506,65.524,109760000.0
2009-04-20 06:20:00,65.508,65.532,65.508,65.529,185670000.0
2009-04-20 06:21:00,65.54,65.543,65.531,65.542,163730000.0
2009-04-20 06:22:00,65.54,65.54,65.527,65.527,64660000.0
2009-04-20 06:23:00,65.54,65.552,65.532,65.532,75310000.0
2009-04-20 06:24:00,65.55,65.551,65.534,65.537,65620000.0
2009-04-20 06:25:00,65.531,65.537,65.53,65.533,116840000.0
2009-04-20 06:26:00,65.534,65.55,65.532,65.538,126170000.0
2009-04-20 06:27:00,65.538,65.546,65.534,65.534,131340000.0
2009-04-20 06:28:00,65.523,65.53,65.523,65.526,89400000.0
2009-04-20 06:29:00,65.539,65.565,65.539,65.565,97900000.0
2009-04-20 06:30:00,65.563,65.576,65.555,65.56,145260000.0
2009-04-20 06:31:00,65.565,65.57,65.552,65.567,123660000.0
2009-04-20 06:32:00,65.548,65.569,65.547,65.561,98410000.0
2009-04-20 06:33:00,65.554,65.572,65.554,65.567,65000000.0
2009-04-20 06:34:00,65.568,65.573,65.561,65.569,77030000.0
2009-04-20 06:35:00,65.563,65.567,65.556,65.556,63750000.0
2009-04-20 06:36:00,65.574,65.576,65.563,65.57,88120000.0
2009-04-20 06:37:00,65.566,65.57,65.564,65.567,63570000.0
2009-04-20 06:38:00,65.563,65.572,65.549,65.572,95170000.0
2009-04-20 06:39:00,65.552,65.558,65.552,65.558,93940000.0
2009-04-20 06:40:00,65.566,65.567,65.553,65.556,133530000.0
2009-04-20 06:41:00,65.548,65.559,65.547,65.551,97350000.0
2009-04-20 06:42:00,65.574,65.576,65.56,65.561,148520000.0
2009-04-20 06:43:00,65.551,65.555,65.539,65.55,77270000.0
2009-04-20 06:44:00,65.561,65.566,65.561,65.566,60630000.0
2009-04-20 06:45:00,65.57,65.57,65.546,65.551,56510000.0
2009-04-20 06:46:00,65.544,65.553,65.543,65.55,77020000.0
2009-04-20 06:47:00,65.546,65.564,65.545,65.551,92230000.0
2009-04-20 06:48:00,65.558,65.558,65.542,65.554,111390000.0
2009-04-20 06:49:00,65.523,65.534,65.514,65.527,51490000.0
2009-04-20 06:50:00,65.543,65.543,65.526,65.538,55020000.0
2009-04-20 06:51:00,65.546,65.566,65.525,65.554,82950000.0
2009-04-20 06:52:00,65.558,65.563,65.546,65.549,92720000.0
2009-04-20 06:53:00,65.55,65.562,65.544,65.553,75430000.0
2009-04-20 06:54:00,65.57,65.57,65.543,65.553,65850000.0
2009-04-20 06:55:00,65.562,65.585,65.562,65.564,61220000.0
2009-04-20 06:56:00,65.577,65.605,65.57,65.591,77490000.0
2009-04-20 06:57:00,65.616,65.616,65.594,65.612,128070000.0
2009-04-20 06:58:00,65.59,65.609,65.59,65.609,110480000.0
2009-04-20 06:59:00,65.607,65.631,65.603,65.625,100430000.0
2009-04-20 07:00:00,65.637,65.637,65.613,65.63,111960000.0
2009-04-20 07:01:00,65.622,65.63,65.602,65.605,69770000.0
2009-04-20 07:02:00,65.605,65.622,65.6,65.612,94720000.0
2009-04-20 07:03:00,65.606,65.62,65.606,65.614,120140000.0
2009-04-20 07:04:00,65.603,65.605,65.594,65.597,59500000.0
2009-04-20 07:05:00,65.593,65.612,65.581,65.584,109750000.0
2009-04-20 07:06:00,65.567,65.574,65.549,65.556,102410000.0
2009-04-20 07:07:00,65.55,65.565,65.54,65.551,91310000.0
2009-04-20 07:08:00,65.568,65.587,65.557,65.579,108370000.0
2009-04-20 07:09:00,65.559,65.572,65.558,65.571,116150000.0
2009-04-20 07:10:00,65.574,65.583,65.559,65.583,98000000.0
2009-04-20 07:11:00,65.573,65.584,65.572,65.578,86420000.0
2009-04-20 07:12:00,65.587,65.587,65.561,65.583,112690000.0
2009-04-20 07:13:00,65.565,65.579,65.561,65.571,46810000.0
2009-04-20 07:14:00,65.577,65.587,65.576,65.58,32620000.0
2009-04-20 07:15:00,65.569,65.569,65.559,65.559,70730000.0
2009-04-20 07:16:00,65.571,65.573,65.563,65.565,112860000.0
2009-04-20 07:17:00,65.571,65.576,65.563,65.563,117290000.0
2009-04-20 07:18:00,65.567,65.567,65.547,65.556,131530000.0
2009-04-20 07:19:00,65.538,65.554,65.537,65.549,114280000.0
2009-04-20 07:20:00,65.559,65.562,65.55,65.55,75830000.0
2009-04-20 07:21:00,65.555,65.561,65.539,65.539,114780000.0
2009-04-20 07:22:00,65.538,65.538,65.521,65.535,14870000.0
2009-04-20 07:23:00,65.547,65.547,65.547,65.547,1690000.0
2009-04-20 07:24:00,65.535,65.544,65.526,65.535,84720000.0
2009-04-20 07:25:00,65.534,65.535,65.523,65.53,72120000.0
2009-04-20 07:26:00,65.529,65.545,65.529,65.534,71280000.0
2009-04-20 07:27:00,65.553,65.553,65.532,65.55,81890000.0
2009-04-20 07:28:00,65.558,65.558,65.558,65.558,2440000.0
2009-04-20 07:29:00,65.553,65.565,65.553,65.555,87130000.0
2009-04-20 07:30:00,65.58,65.58,65.564,65.568,71950000.0
2009-04-20 07:31:00,65.573,65.573,65.553,65.57,53050000.0
2009-04-20 07:32:00,65.57,65.574,65.568,65.574,11840000.0
2009-04-20 07:33:00,65.581,65.582,65.559,65.574,88440000.0
2009-04-20 07:34:00,65.576,65.584,65.565,65.567,84370000.0
2009-04-20 07:35:00,65.556,65.582,65.556,65.576,93490000.0
2009-04-20 07:36:00,65.594,65.61,65.578,65.588,100910000.0
2009-04-20 07:37:00,65.601,65.614,65.601,65.607,122490000.0
2009-04-20 07:38:00,65.622,65.624,65.62,65.624,6190000.0
2009-04-20 07:39:00,65.643,65.643,65.613,65.628,74150000.0
2009-04-20 07:40:00,65.622,65.622,65.604,65.613,36040000.0
2009-04-20 07:41:00,65.625,65.629,65.613,65.629,76700000.0
2009-04-20 07:42:00,65.648,65.649,65.608,65.629,87940000.0
2009-04-20 07:43:00,65.603,65.608,65.571,65.601,73440000.0
2009-04-20 07:44:00,65.59,65.597,65.582,65.597,104700000.0
2009-04-20 07:45:00,65.604,65.604,65.599,65.599,5670000.0
2009-04-20 07:46:00,65.597,65.603,65.586,65.598,100150000.0
2009-04-20 07:47:00,65.597,65.597,65.569,65.583,125960000.0
2009-04-20 07:48:00,65.585,65.587,65.562,65.573,156740000.0
2009-04-20 07:49:00,65.558,65.558,65.537,65.537,9760000.0
2009-04-20 07:50:00,65.542,65.552,65.533,65.549,115180000.0
2009-04-20 07:51:00,65.552,65.552,65.536,65.551,77510000.0
2009-04-20 07:52:00,65.563,65.563,65.543,65.549,5870000.0
2009-04-20 07:53:00,65.535,65.545,65.535,65.545,9760000.0
2009-04-20 07:54:00,65.549,65.554,65.533,65.554,93900000.0
2009-04-20 07:55:00,65.556,65.57,65.543,65.57,48190000.0
2009-04-20 07:56:00,65.571,65.571,65.543,65.56,40710000.0
2009-04-20 07:57:00,65.554,65.564,65.545,65.563,28260000.0
2009-04-20 07:58:00,65.553,65.566,65.553,65.555,51170000.0
2009-04-20 07:59:00,65.553,65.561,65.546,65.546,28110000.0
2009-04-20 08:00:00,65.563,65.566,65.525,65.547,46500000.0
2009-04-20 08:01:00,65.535,65.543,65.532,65.54,55770000.0
2009-04-20 08:02:00,65.548,65.561,65.544,65.557,103400000.0
2009-04-20 08:03:00,65.531,65.543,65.514,65.516,98610000.0
2009-04-20 08:04:00,65.52,65.532,65.514,65.515,127040000.0
2009-04-20 08:05:00,65.519,65.531,65.513,65.513,72080000.0
2009-04-20 08:06:00,65.534,65.536,65.515,65.519,125230000.0
2009-04-20 08:07:00,65.496,65.514,65.484,65.514,127880000.0
2009-04-20 08:08:00,65.503,65.51,65.484,65.5,55730000.0
2009-04-20 08:09:00,65.511,65.527,65.501,65.516,65920000.0
2009-04-20 08:10:00,65.521,65.524,65.516,65.516,24870000.0
2009-04-20 08:11:00,65.517,65.527,65.504,65.527,37500000.0
2009-04-20 08:12:00,65.518,65.532,65.516,65.532,33670000.0
2009-04-20 08:13:00,65.518,65.531,65.514,65.526,67600000.0
2009-04-20 08:14:00,65.523,65.58,65.522,65.553,131930000.0
2009-04-20 08:15:00,65.562,65.562,65.547,65.549,60340000.0
2009-04-20 08:16:00,65.565,65.568,65.555,65.558,53430000.0
2009-04-20 08:17:00,65.566,65.566,65.545,65.552,35810000.0
2009-04-20 08:18:00,65.574,65.575,65.544,65.564,73450000.0
2009-04-20 08:19:00,65.551,65.551,65.55,65.55,3570000.0
2009-04-20 08:20:00,65.559,65.58,65.554,65.58,138740000.0
2009-04-20 08:21:00,65.574,65.582,65.562,65.572,107090000.0
2009-04-20 08:22:00,65.577,65.581,65.564,65.581,107130000.0
2009-04-20 08:23:00,65.579,65.588,65.566,65.588,46910000.0
2009-04-20 08:24:00,65.591,65.597,65.582,65.587,33450000.0
2009-04-20 08:25:00,65.581,65.605,65.581,65.6,61060000.0
2009-04-20 08:26:00,65.608,65.614,65.604,65.613,71000000.0
2009-04-20 08:27:00,65.607,65.608,65.598,65.605,43160000.0
2009-04-20 08:28:00,65.589,65.589,65.563,65.579,71450000.0
2009-04-20 08:29:00,65.569,65.587,65.555,65.587,74970000.0
2009-04-20 08:30:00,65.625,65.625,65.588,65.593,53840000.0
2009-04-20 08:31:00,65.589,65.589,65.577,65.585,76560000.0
2009-04-20 08:32:00,65.591,65.597,65.587,65.593,10560000.0
2009-04-20 08:33:00,65.574,65.574,65.554,65.554,2490000.0
2009-04-20 08:34:00,65.541,65.543,65.529,65.539,99390000.0
2009-04-20 08:35:00,65.543,65.545,65.537,65.537,60840000.0
2009-04-20 08:36:00,65.551,65.555,65.534,65.555,58450000.0
2009-04-20 08:37:00,65.555,65.564,65.552,65.553,80300000.0
2009-04-20 08:38:00,65.565,65.575,65.564,65.565,115800000.0
2009-04-20 08:39:00,65.567,65.567,65.539,65.548,99520000.0
2009-04-20 08:40:00,65.53,65.546,65.527,65.536,63250000.0
2009-04-20 08:41:00,65.523,65.538,65.522,65.526,72190000.0
2009-04-20 08:42:00,65.544,65.544,65.515,65.535,26190000.0
2009-04-20 08:43:00,65.529,65.536,65.525,65.525,67490000.0
2009-04-20 08:44:00,65.523,65.533,65.514,65.519,93960000.0
2009-04-20 08:45:00,65.543,65.543,65.516,65.535,90440000.0
2009-04-20 08:46:00,65.53,65.533,65.52,65.52,73790000.0
2009-04-20 08:47:00,65.532,65.532,65.511,65.532,93090000.0
2009-04-20 08:48:00,65.546,65.553,65.524,65.55,128980000.0
2009-04-20 08:49:00,65.545,65.554,65.545,65.554,7700000.0
2009-04-20 08:50:00,65.554,65.582,65.554,65.582,94390000.0
2009-04-20 08:51:00,65.596,65.596,65.557,65.565,74760000.0
2009-04-20 08:52:00,65.555,65.565,65.553,65.558,76100000.0
2009-04-20 08:53:00,65.538,65.551,65.527,65.551,90240000.0
2009-04-20 08:54:00,65.539,65.551,65.524,65.54,83640000.0
2009-04-20 08:55:00,65.551,65.554,65.551,65.554,3940000.0
2009-04-20 08:56:00,65.55,65.556,65.549,65.549,84140000.0
2009-04-20 08:57:00,65.555,65.561,65.543,65.561,95380000.0
2009-04-20 08:58:00,65.567,65.572,65.562,65.571,70250000.0
2009-04-20 08:59:00,65.56,65.576,65.56,65.562,12200000.0
2009-04-20 09:00:00,65.59,65.59,65.563,65.568,110500000.0
2009-04-20 09:01:00,65.56,65.568,65.543,65.549,78220000.0
2009-04-20 09:02:00,65.537,65.544,65.534,65.538,102400000.0
2009-04-20 09:03:00,65.566,65.569,65.544,65.544,82230000.0
2009-04-20 09:04:00,65.519,65.53,65.513,65.52,90300000.0
2009-04-20 09:05:00,65.518,65.53,65.506,65.517,129280000.0
2009-04-20 09:06:00,65.546,65.546,65.519,65.534,102080000.0
2009-04-20 09:07:00,65.551,65.551,65.515,65.521,75490000.0
2009-04-20 09:08:00,65.502,65.523,65.502,65.511,70000000.0
2009-04-20 09:09:00,65.525,65.529,65.511,65.518,107310000.0
2009-04-20 09:10:00,65.528,65.544,65.52,65.521,66420000.0
2009-04-20 09:11:00,65.528,65.562,65.528,65.56,53920000.0
2009-04-20 09:12:00,65.576,65.576,65.543,65.552,73930000.0
2009-04-20 09:13:00,65.56,65.563,65.552,65.552,79380000.0
2009-04-20 09:14:00,65.57,65.578,65.566,65.578,8340000.0
2009-04-20 09:15:00,65.587,65.587,65.568,65.579,8670000.0
2009-04-20 09:16:00,65.599,65.607,65.588,65.607,38460000.0
2009-04-20 09:17:00,65.61,65.618,65.61,65.618,29710000.0
2009-04-20 09:18:00,65.623,65.63,65.592,65.6,15290000.0
2009-04-20 09:19:00,65.576,65.604,65.576,65.594,9820000.0
2009-04-20 09:20:00,65.623,65.648,65.616,65.641,57340000.0
2009-04-20 09:21:00,65.627,65.63,65.627,65.63,4510000.0
2009-04-20 09:22:00,65.649,65.664,65.644,65.656,106530000.0
2009-04-20 09:23:00,65.673,65.688,65.668,65.677,50000000.0
2009-04-20 09:24:00,65.699,65.71,65.666,65.686,17650000.0
2009-04-20 09:25:00,65.678,65.691,65.671,65.683,32090000.0
2009-04-20 09:26:00,65.674,65.674,65.667,65.672,54670000.0
2009-04-20 09:27:00,65.677,65.684,65.657,65.667,58510000.0
2009-04-20 09:28:00,65.646,65.654,65.635,65.646,87760000.0
2009-04-20 09:29:00,65.644,65.656,65.644,65.645,62470000.0
2009-04-20 09:30:00,65.652,65.652,65.646,65.646,3010000.0
2009-04-20 09:31:00,65.632,65.637,65.615,65.628,42080000.0
2009-04-20 09:32:00,65.629,65.637,65.629,65.637,7930000.0
2009-04-20 09:33:00,65.642,65.642,65.624,65.629,42980000.0
2009-04-20 09:34:00,65.642,65.661,65.637,65.646,71620000.0
2009-04-20 09:35:00,65.647,65.659,65.64,65.653,40510000.0
2009-04-20 09:36:00,65.649,65.652,65.645,65.652,12690000.0
2009-04-20 09:37:00,65.64,65.654,65.627,65.627,42120000.0
2009-04-20 09:38:00,65.62,65.641,65.6,65.614,42360000.0
2009-04-20 09:39:00,65.612,65.616,65.601,65.605,42520000.0
2009-04-20 09:40:00,65.601,65.612,65.601,65.606,43730000.0
2009-04-20 09:41:00,65.601,65.601,65.596,65.596,7130000.0
2009-04-20 09:42:00,65.615,65.62,65.591,65.607,136680000.0
2009-04-20 09:43:00,65.607,65.642,65.607,65.641,107300000.0
2009-04-20 09:44:00,65.641,65.65,65.633,65.641,75150000.0
2009-04-20 09:45:00,65.652,65.66,65.616,65.62,10710000.0
2009-04-20 09:46:00,65.606,65.624,65.606,65.618,70370000.0
2009-04-20 09:47:00,65.619,65.634,65.613,65.632,61370000.0
2009-04-20 09:48:00,65.627,65.658,65.627,65.642,28410000.0
2009-04-20 09:49:00,65.645,65.65,65.634,65.642,53710000.0
2009-04-20 09:50:00,65.651,65.655,65.64,65.654,105400000.0
2009-04-20 09:51:00,65.652,65.658,65.643,65.658,69950000.0
2009-04-20 09:52:00,65.656,65.674,65.656,65.658,48970000.0
2009-04-20 09:53:00,65.651,65.665,65.644,65.649,57200000.0
2009-04-20 09:54:00,65.661,65.662,65.643,65.662,20320000.0
2009-04-20 09:55:00,65.658,65.659,65.647,65.653,19590000.0
2009-04-20 09:56:00,65.649,65.665,65.644,65.656,36410000.0
2009-04-20 09:57:00,65.668,65.668,65.649,65.649,11960000.0
2009-04-20 09:58:00,65.654,65.67,65.644,65.659,54060000.0
2009-04-20 09:59:00,65.656,65.664,65.636,65.636,102580000.0
2009-04-20 10:00:00,65.651,65.661,65.633,65.661,105790000.0
2009-04-20 10:01:00,65.661,65.68,65.643,65.668,55460000.0
2009-04-20 10:02:00,65.664,65.7,65.664,65.694,97180000.0
2009-04-20 10:03:00,65.689,65.689,65.666,65.687,117770000.0
2009-04-20 10:04:00,65.692,65.693,65.676,65.684,106970000.0
2009-04-20 10:05:00,65.69,65.713,65.682,65.713,42960000.0
2009-04-20 10:06:00,65.713,65.713,65.683,65.683,5080000.0
2009-04-20 10:07:00,65.684,65.686,65.67,65.677,71570000.0
2009-04-20 10:08:00,65.672,65.701,65.67,65.682,78780000.0
2009-04-20 10:09:00,65.702,65.702,65.691,65.701,41770000.0
2009-04-20 10:10:00,65.703,65.706,65.693,65.701,51210000.0
2009-04-20 10:11:00,65.703,65.718,65.694,65.718,94050000.0
2009-04-20 10:12:00,65.715,65.715,65.709,65.71,5490000.0
2009-04-20 10:13:00,65.694,65.695,65.687,65.688,83430000.0
2009-04-20 10:14:00,65.698,65.702,65.692,65.702,95920000.0
2009-04-20 10:15:00,65.702,65.702,65.685,65.689,61500000.0
2009-04-20 10:16:00,65.684,65.69,65.674,65.689,57810000.0
2009-04-20 10:17:00,65.689,65.702,65.684,65.702,94440000.0
2009-04-20 10:18:00,65.718,65.719,65.697,65.713,70670000.0
2009-04-20 10:19:00,65.708,65.717,65.693,65.708,79100000.0
2009-04-20 10:20:00,65.707,65.713,65.661,65.684,65780000.0
2009-04-20 10:21:00,65.669,65.669,65.602,65.625,53840000.0
2009-04-20 10:22:00,65.598,65.625,65.597,65.609,56780000.0
2009-04-20 10:23:00,65.611,65.611,65.586,65.588,71360000.0
2009-04-20 10:24:00,65.612,65.612,65.595,65.606,106930000.0
2009-04-20 10:25:00,65.594,65.613,65.584,65.592,113430000.0
2009-04-20 10:26:00,65.57,65.614,65.57,65.61,105490000.0
2009-04-20 10:27:00,65.601,65.601,65.585,65.585,94820000.0
2009-04-20 10:28:00,65.604,65.612,65.594,65.612,88910000.0
2009-04-20 10:29:00,65.612,65.637,65.603,65.634,142080000.0
2009-04-20 10:30:00,65.648,65.649,65.606,65.631,121630000.0
2009-04-20 10:31:00,65.597,65.61,65.586,65.6,47210000.0
2009-04-20 10:32:00,65.605,65.627,65.572,65.594,64170000.0
2009-04-20 10:33:00,65.591,65.591,65.549,65.581,87130000.0
2009-04-20 10:34:00,65.575,65.579,65.553,65.556,104600000.0
2009-04-20 10:35:00,65.567,65.59,65.567,65.575,97480000.0
2009-04-20 10:36:00,65.596,65.6,65.564,65.582,87570000.0
2009-04-20 10:37:00,65.561,65.57,65.543,65.557,79080000.0
2009-04-20 10:38:00,65.543,65.576,65.542,65.565,68040000.0
2009-04-20 10:39:00,65.549,65.567,65.535,65.552,78590000.0
2009-04-20 10:40:00,65.548,65.571,65.533,65.551,76350000.0
2009-04-20 10:41:00,65.549,65.561,65.541,65.558,107410000.0
2009-04-20 10:42:00,65.545,65.564,65.527,65.538,104430000.0
2009-04-20 10:43:00,65.527,65.559,65.512,65.551,85340000.0
2009-04-20 10:44:00,65.549,65.563,65.537,65.551,68500000.0
2009-04-20 10:45:00,65.565,65.572,65.515,65.529,9210000.0
2009-04-20 10:46:00,65.493,65.508,65.482,65.483,65880000.0
2009-04-20 10:47:00,65.496,65.508,65.475,65.493,84840000.0
2009-04-20 10:48:00,65.483,65.483,65.458,65.474,89180000.0
2009-04-20 10:49:00,65.469,65.482,65.461,65.482,69680000.0
2009-04-20 10:50:00,65.478,65.494,65.475,65.494,101670000.0
2009-04-20 10:51:00,65.509,65.52,65.496,65.507,87010000.0
2009-04-20 10:52:00,65.515,65.534,65.514,65.527,75510000.0
2009-04-20 10:53:00,65.531,65.531,65.511,65.522,75040000.0
2009-04-20 10:54:00,65.522,65.522,65.494,65.494,6620000.0
2009-04-20 10:55:00,65.488,65.488,65.47,65.473,65650000.0
2009-04-20 10:56:00,65.476,65.491,65.462,65.477,148650000.0
2009-04-20 10:57:00,65.503,65.509,65.479,65.509,127030000.0
2009-04-20 10:58:00,65.493,65.498,65.474,65.474,114420000.0
2009-04-20 10:59:00,65.471,65.474,65.456,65.474,100580000.0
2009-04-20 11:00:00,65.484,65.484,65.445,65.454,130900000.0
2009-04-20 11:01:00,65.44,65.464,65.428,65.44,75270000.0
2009-04-20 11:02:00,65.423,65.431,65.405,65.411,59310000.0
2009-04-20 11:03:00,65.425,65.425,65.391,65.395,87300000.0
2009-04-20 11:04:00,65.398,65.43,65.398,65.413,77430000.0
2009-04-20 11:05:00,65.41,65.436,65.41,65.433,116940000.0
2009-04-20 11:06:00,65.455,65.467,65.438,65.459,72950000.0
2009-04-20 11:07:00,65.463,65.467,65.437,65.438,102660000.0
2009-04-20 11:08:00,65.446,65.465,65.437,65.455,50430000.0
2009-04-20 11:09:00,65.466,65.466,65.424,65.44,104640000.0
2009-04-20 11:10:00,65.425,65.448,65.425,65.436,116270000.0
2009-04-20 11:11:00,65.429,65.453,65.429,65.451,79110000.0
2009-04-20 11:12:00,65.437,65.44,65.418,65.419,77890000.0
2009-04-20 11:13:00,65.416,65.427,65.414,65.417,95580000.0
2009-04-20 11:14:00,65.422,65.424,65.394,65.42,24840000.0
2009-04-20 11:15:00,65.428,65.438,65.413,65.433,57340000.0
2009-04-20 11:16:00,65.444,65.451,65.425,65.448,113560000.0
2009-04-20 11:17:00,65.452,65.454,65.45,65.454,9580000.0
2009-04-20 11:18:00,65.475,65.475,65.443,65.45,109210000.0
2009-04-20 11:19:00,65.46,65.472,65.434,65.465,65730000.0
2009-04-20 11:20:00,65.456,65.456,65.4,65.42,90640000.0
2009-04-20 11:21:00,65.427,65.434,65.415,65.432,83810000.0
2009-04-20 11:22:00,65.439,65.439,65.434,65.436,4890000.0
2009-04-20 11:23:00,65.442,65.455,65.442,65.446,86710000.0
2009-04-20 11:24:00,65.462,65.465,65.434,65.448,108960000.0
2009-04-20 11:25:00,65.451,65.47,65.445,65.452,69000000.0
2009-04-20 11:26:00,65.449,65.464,65.441,65.445,128600000.0
2009-04-20 11:27:00,65.461,65.462,65.438,65.457,60850000.0
2009-04-20 11:28:00,65.458,65.459,65.44,65.452,122150000.0
2009-04-20 11:29:00,65.442,65.459,65.441,65.455,64260000.0
2009-04-20 11:30:00,65.466,65.466,65.437,65.444,58710000.0
2009-04-20 11:31:00,65.418,65.438,65.404,65.412,75220000.0
2009-04-20 11:32:00,65.39,65.402,65.37,65.374,111610000.0
2009-04-20 11:33:00,65.372,65.372,65.354,65.354,2260000.0
2009-04-20 11:34:00,65.343,65.38,65.343,65.38,95710000.0
2009-04-20 11:35:00,65.386,65.416,65.386,65.403,153180000.0
2009-04-20 11:36:00,65.403,65.403,65.375,65.39,141240000.0
2009-04-20 11:37:00,65.368,65.388,65.362,65.372,82120000.0
2009-04-20 11:38:00,65.376,65.383,65.376,65.383,12850000.0
2009-04-20 11:39:00,65.391,65.398,65.373,65.384,100780000.0
2009-04-20 11:40:00,65.372,65.373,65.353,65.353,84250000.0
2009-04-20 11:41:00,65.36,65.369,65.344,65.356,107180000.0
2009-04-20 11:42:00,65.382,65.406,65.352,65.354,160450000.0
2009-04-20 11:43:00,65.361,65.374,65.355,65.366,143630000.0
2009-04-20 11:44:00,65.363,65.379,65.363,65.373,75810000.0
2009-04-20 11:45:00,65.39,65.393,65.369,65.393,61850000.0
2009-04-20 11:46:00,65.403,65.426,65.388,65.424,60680000.0
2009-04-20 11:47:00,65.413,65.415,65.379,65.389,122300000.0
2009-04-20 11:48:00,65.397,65.401,65.37,65.385,120900000.0
2009-04-20 11:49:00,65.398,65.399,65.374,65.377,128580000.0
2009-04-20 11:50:00,65.373,65.379,65.347,65.359,88450000.0
2009-04-20 11:51:00,65.369,65.369,65.351,65.363,84510000.0
2009-04-20 11:52:00,65.366,65.366,65.316,65.337,137150000.0
2009-04-20 11:53:00,65.333,65.355,65.318,65.326,134750000.0
2009-04-20 11:54:00,65.34,65.34,65.314,65.331,10520000.0
2009-04-20 11:55:00,65.311,65.346,65.305,65.313,58540000.0
2009-04-20 11:56:00,65.294,65.309,65.276,65.309,68860000.0
2009-04-20 11:57:00,65.301,65.301,65.28,65.28,5630000.0
2009-04-20 11:58:00,65.286,65.287,65.273,65.278,91450000.0
2009-04-20 11:59:00,65.281,65.29,65.273,65.279,65390000.0
2009-04-20 12:00:00,65.292,65.292,65.274,65.279,74330000.0
2009-04-20 12:01:00,65.29,65.294,65.282,65.289,95120000.0
2009-04-20 12:02:00,65.299,65.304,65.287,65.303,127290000.0
2009-04-20 12:03:00,65.313,65.322,65.296,65.311,111200000.0
2009-04-20 12:04:00,65.305,65.318,65.288,65.308,132320000.0
2009-04-20 12:05:00,65.296,65.31,65.282,65.284,88340000.0
2009-04-20 12:06:00,65.307,65.307,65.281,65.295,53500000.0
2009-04-20 12:07:00,65.294,65.308,65.286,65.286,49700000.0
2009-04-20 12:08:00,65.295,65.308,65.274,65.308,66750000.0
2009-04-20 12:09:00,65.309,65.322,65.304,65.321,92660000.0
2009-04-20 12:10:00,65.329,65.333,65.317,65.333,113950000.0
2009-04-20 12:11:00,65.305,65.323,65.303,65.314,65330000.0
2009-04-20 12:12:00,65.317,65.319,65.305,65.311,46860000.0
2009-04-20 12:13:00,65.331,65.347,65.323,65.336,73480000.0
2009-04-20 12:14:00,65.353,65.367,65.353,65.364,105720000.0
2009-04-20 12:15:00,65.366,65.386,65.357,65.371,75640000.0
2009-04-20 12:16:00,65.394,65.415,65.385,65.4,67360000.0
2009-04-20 12:17:00,65.396,65.41,65.392,65.41,51210000.0
2009-04-20 12:18:00,65.416,65.416,65.399,65.404,76550000.0
2009-04-20 12:19:00,65.394,65.409,65.377,65.398,110660000.0
2009-04-20 12:20:00,65.392,65.41,65.391,65.391,103230000.0
2009-04-20 12:21:00,65.408,65.411,65.393,65.401,101670000.0
2009-04-20 12:22:00,65.405,65.424,65.399,65.412,120740000.0
2009-04-20 12:23:00,65.403,65.416,65.399,65.399,56470000.0
2009-04-20 12:24:00,65.428,65.444,65.413,65.432,86940000.0
2009-04-20 12:25:00,65.449,65.462,65.44,65.454,129860000.0
2009-04-20 12:26:00,65.452,65.452,65.438,65.444,56060000.0
2009-04-20 12:27:00,65.451,65.456,65.41,65.41,5280000.0
2009-04-20 12:28:00,65.408,65.418,65.405,65.418,104910000.0
2009-04-20 12:29:00,65.41,65.416,65.406,65.406,82060000.0
2009-04-20 12:30:00,65.426,65.426,65.397,65.416,115880000.0
2009-04-20 12:31:00,65.411,65.429,65.405,65.411,109280000.0
2009-04-20 12:32:00,65.397,65.426,65.393,65.417,109940000.0
2009-04-20 12:33:00,65.412,65.422,65.404,65.411,73010000.0
2009-04-20 12:34:00,65.382,65.382,65.369,65.373,8870000.0
2009-04-20 12:35:00,65.355,65.355,65.337,65.337,5260000.0
2009-04-20 12:36:00,65.31,65.321,65.29,65.299,25740000.0
2009-04-20 12:37:00,65.294,65.337,65.294,65.318,59620000.0
2009-04-20 12:38:00,65.313,65.317,65.303,65.309,117060000.0
2009-04-20 12:39:00,65.299,65.323,65.29,65.303,110320000.0
2009-04-20 12:40:00,65.311,65.317,65.306,65.308,131510000.0
2009-04-20 12:41:00,65.328,65.35,65.325,65.327,115630000.0
2009-04-20 12:42:00,65.338,65.343,65.309,65.321,81490000.0
2009-04-20 12:43:00,65.31,65.326,65.305,65.326,111310000.0
2009-04-20 12:44:00,65.347,65.352,65.34,65.347,15520000.0
2009-04-20 12:45:00,65.364,65.367,65.357,65.362,11830000.0
2009-04-20 12:46:00,65.331,65.331,65.308,65.32,11310000.0
2009-04-20 12:47:00,65.33,65.332,65.299,65.309,21980000.0
2009-04-20 12:48:00,65.319,65.334,65.304,65.304,6010000.0
2009-04-20 12:49:00,65.292,65.322,65.292,65.296,19570000.0
2009-04-20 12:50:00,65.306,65.322,65.3,65.321,20140000.0
2009-04-20 12:51:00,65.343,65.343,65.312,65.338,11840000.0
2009-04-20 12:52:00,65.325,65.329,65.325,65.329,4730000.0
2009-04-20 12:53:00,65.331,65.34,65.331,65.336,9390000.0
2009-04-20 12:54:00,65.353,65.364,65.344,65.344,15030000.0
2009-04-20 12:55:00,65.329,65.33,65.324,65.325,18780000.0
2009-04-20 12:56:00,65.325,65.334,65.325,65.334,3380000.0
2009-04-20 12:57:00,65.322,65.325,65.28,65.292,11690000.0
2009-04-20 12:58:00,65.299,65.312,65.299,65.307,15580000.0
2009-04-20 12:59:00,65.309,65.314,65.292,65.297,11960000.0
2009-04-20 13:00:00,65.325,65.381,65.325,65.377,12520000.0
2009-04-20 13:01:00,65.351,65.382,65.325,65.363,19600000.0
2009-04-20 13:02:00,65.343,65.343,65.324,65.324,4510000.0
2009-04-20 13:03:00,65.314,65.35,65.304,65.304,15330000.0
2009-04-20 13:04:00,65.299,65.299,65.285,65.291,11300000.0
2009-04-20 13:05:00,65.32,65.363,65.317,65.335,19570000.0
2009-04-20 13:06:00,65.37,65.37,65.345,65.359,8680000.0
2009-04-20 13:07:00,65.34,65.345,65.331,65.335,18250000.0
2009-04-20 13:08:00,65.345,65.359,65.33,65.334,16380000.0
2009-04-20 13:09:00,65.359,65.359,65.343,65.343,3420000.0
2009-04-20 13:10:00,65.32,65.322,65.314,65.314,11690000.0
2009-04-20 13:11:00,65.29,65.311,65.276,65.276,12410000.0
2009-04-20 13:12:00,65.302,65.327,65.281,65.324,19010000.0
2009-04-20 13:13:00,65.325,65.335,65.309,65.335,7560000.0
2009-04-20 13:14:00,65.327,65.328,65.318,65.32,15280000.0
2009-04-20 13:15:00,65.326,65.329,65.306,65.306,12290000.0
2009-04-20 13:16:00,65.328,65.339,65.322,65.333,12400000.0
2009-04-20 13:17:00,65.328,65.332,65.324,65.329,18470000.0
2009-04-20 13:18:00,65.336,65.339,65.326,65.329,14350000.0
2009-04-20 13:19:00,65.322,65.323,65.293,65.298,19300000.0
2009-04-20 13:20:00,65.279,65.284,65.269,65.284,9390000.0
2009-04-20 13:21:00,65.295,65.295,65.283,65.287,8860000.0
2009-04-20 13:22:00,65.297,65.313,65.289,65.3,14140000.0
2009-04-20 13:23:00,65.294,65.313,65.294,65.313,6050000.0
2009-04-20 13:24:00,65.31,65.31,65.261,65.267,10720000.0
2009-04-20 13:25:00,65.267,65.275,65.266,65.275,4890000.0
2009-04-20 13:26:00,65.285,65.285,65.273,65.277,13340000.0
2009-04-20 13:27:00,65.289,65.289,65.275,65.281,9480000.0
2009-04-20 13:28:00,65.268,65.278,65.267,65.278,11070000.0
2009-04-20 13:29:00,65.272,65.281,65.262,65.272,15210000.0
2009-04-20 13:30:00,65.282,65.282,65.271,65.271,4130000.0
2009-04-20 13:31:00,65.276,65.282,65.259,65.267,14350000.0
2009-04-20 13:32:00,65.293,65.313,65.293,65.313,15480000.0
2009-04-20 13:33:00,65.324,65.346,65.314,65.346,13150000.0
2009-04-20 13:34:00,65.343,65.348,65.333,65.348,13360000.0
2009-04-20 13:35:00,65.342,65.342,65.333,65.336,9240000.0
2009-04-20 13:36:00,65.345,65.346,65.328,65.345,13330000.0
2009-04-20 13:37:00,65.348,65.348,65.328,65.345,16010000.0
2009-04-20 13:38:00,65.326,65.326,65.311,65.321,15210000.0
2009-04-20 13:39:00,65.313,65.313,65.294,65.31,10190000.0
2009-04-20 13:40:00,65.317,65.392,65.306,65.373,18620000.0
2009-04-20 13:41:00,65.384,65.393,65.384,65.392,13070000.0
2009-04-20 13:42:00,65.395,65.395,65.339,65.387,15100000.0
2009-04-20 13:43:00,65.369,65.373,65.349,65.361,16010000.0
2009-04-20 13:44:00,65.374,65.377,65.372,65.377,8450000.0
2009-04-20 13:45:00,65.392,65.392,65.379,65.392,12990000.0
2009-04-20 13:46:00,65.36,65.366,65.349,65.352,25050000.0
2009-04-20 13:47:00,65.369,65.385,65.369,65.375,10700000.0
2009-04-20 13:48:00,65.398,65.398,65.392,65.393,17010000.0
2009-04-20 13:49:00,65.401,65.418,65.401,65.417,16190000.0
2009-04-20 13:50:00,65.393,65.42,65.392,65.42,16600000.0
2009-04-20 13:51:00,65.429,65.429,65.415,65.415,3010000.0
2009-04-20 13:52:00,65.413,65.421,65.412,65.421,13040000.0
2009-04-20 13:53:00,65.399,65.404,65.392,65.397,15050000.0
2009-04-20 13:54:00,65.387,65.387,65.362,65.387,18970000.0
2009-04-20 13:55:00,65.362,65.391,65.362,65.389,13790000.0
2009-04-20 13:56:00,65.373,65.375,65.359,65.361,15690000.0
2009-04-20 13:57:00,65.38,65.38,65.367,65.367,9250000.0
2009-04-20 13:58:00,65.339,65.354,65.338,65.354,12590000.0
2009-04-20 13:59:00,65.356,65.365,65.35,65.351,16840000.0
2009-04-20 14:00:00,65.37,65.371,65.35,65.371,7710000.0
2009-04-20 14:01:00,65.363,65.37,65.363,65.37,3010000.0
2009-04-20 14:02:00,65.384,65.384,65.346,65.371,20400000.0
2009-04-20 14:03:00,65.362,65.368,65.352,65.363,17500000.0
2009-04-20 14:04:00,65.336,65.337,65.321,65.332,14120000.0
2009-04-20 14:05:00,65.289,65.307,65.283,65.283,12090000.0
2009-04-20 14:06:00,65.278,65.286,65.27,65.286,9760000.0
2009-04-20 14:07:00,65.286,65.289,65.258,65.289,16530000.0
2009-04-20 14:08:00,65.274,65.278,65.244,65.27,19010000.0
2009-04-20 14:09:00,65.288,65.29,65.255,65.268,15610000.0
2009-04-20 14:10:00,65.27,65.271,65.258,65.267,11130000.0
2009-04-20 14:11:00,65.263,65.268,65.259,65.265,10940000.0
2009-04-20 14:12:00,65.268,65.268,65.249,65.264,13560000.0
2009-04-20 14:13:00,65.251,65.277,65.249,65.262,11160000.0
2009-04-20 14:14:00,65.272,65.281,65.262,65.281,12240000.0
2009-04-20 14:15:00,65.286,65.286,65.273,65.284,16080000.0
2009-04-20 14:16:00,65.267,65.271,65.26,65.268,13190000.0
2009-04-20 14:17:00,65.248,65.262,65.248,65.248,8120000.0
2009-04-20 14:18:00,65.245,65.246,65.205,65.237,9570000.0
2009-04-20 14:19:00,65.203,65.228,65.178,65.178,12810000.0
2009-04-20 14:20:00,65.171,65.197,65.171,65.193,20640000.0
2009-04-20 14:21:00,65.177,65.177,65.142,65.146,11450000.0
2009-04-20 14:22:00,65.154,65.17,65.151,65.151,19170000.0
2009-04-20 14:23:00,65.161,65.163,65.15,65.15,5440000.0
2009-04-20 14:24:00,65.138,65.142,65.138,65.142,2820000.0
2009-04-20 14:25:00,65.117,65.117,65.082,65.103,20700000.0
2009-04-20 14:26:00,65.099,65.104,65.087,65.099,20370000.0
2009-04-20 14:27:00,65.095,65.095,65.077,65.085,11910000.0
2009-04-20 14:28:00,65.102,65.121,65.092,65.121,9580000.0
2009-04-20 14:29:00,65.124,65.136,65.115,65.136,11550000.0
2009-04-20 14:30:00,65.133,65.148,65.103,65.14,18250000.0
2009-04-20 14:31:00,65.138,65.151,65.127,65.132,17280000.0
2009-04-20 14:32:00,65.123,65.157,65.123,65.145,16340000.0
2009-04-20 14:33:00,65.169,65.18,65.16,65.17,13200000.0
2009-04-20 14:34:00,65.158,65.198,65.158,65.194,13980000.0
2009-04-20 14:35:00,65.176,65.197,65.176,65.197,13010000.0
2009-04-20 14:36:00,65.217,65.245,65.217,65.245,10740000.0
2009-04-20 14:37:00,65.248,65.254,65.224,65.242,12670000.0
2009-04-20 14:38:00,65.243,65.267,65.243,65.262,15300000.0
2009-04-20 14:39:00,65.26,65.26,65.237,65.244,8260000.0
2009-04-20 14:40:00,65.242,65.242,65.233,65.233,3010000.0
2009-04-20 14:41:00,65.212,65.232,65.212,65.232,7890000.0
2009-04-20 14:42:00,65.243,65.248,65.227,65.235,15810000.0
2009-04-20 14:43:00,65.217,65.217,65.199,65.214,15780000.0
2009-04-20 14:44:00,65.208,65.208,65.191,65.207,13590000.0
2009-04-20 14:45:00,65.197,65.21,65.165,65.172,7520000.0
2009-04-20 14:46:00,65.172,65.187,65.172,65.183,12390000.0
2009-04-20 14:47:00,65.183,65.19,65.169,65.179,18440000.0
2009-04-20 14:48:00,65.209,65.226,65.201,65.217,22590000.0
2009-04-20 14:49:00,65.236,65.24,65.219,65.219,12970000.0
2009-04-20 14:50:00,65.213,65.227,65.205,65.227,9020000.0
2009-04-20 14:51:00,65.243,65.245,65.228,65.242,7930000.0
2009-04-20 14:52:00,65.226,65.249,65.226,65.233,10710000.0
2009-04-20 14:53:00,65.242,65.255,65.242,65.25,14500000.0
2009-04-20 14:54:00,65.266,65.273,65.266,65.273,3380000.0
2009-04-20 14:55:00,65.259,65.259,65.253,65.257,13800000.0
2009-04-20 14:56:00,65.259,65.262,65.249,65.262,13520000.0
2009-04-20 14:57:00,65.282,65.282,65.26,65.276,9400000.0
2009-04-20 14:58:00,65.284,65.29,65.281,65.284,12440000.0
2009-04-20 14:59:00,65.279,65.281,65.27,65.281,11110000.0
2009-04-20 15:00:00,65.275,65.288,65.272,65.274,9620000.0
2009-04-20 15:01:00,65.261,65.261,65.244,65.244,11840000.0
2009-04-20 15:02:00,65.254,65.258,65.232,65.258,11730000.0
2009-04-20 15:03:00,65.271,65.271,65.223,65.242,12780000.0
2009-04-20 15:04:00,65.246,65.262,65.24,65.26,19540000.0
2009-04-20 15:05:00,65.281,65.302,65.274,65.297,17920000.0
2009-04-20 15:06:00,65.3,65.309,65.282,65.295,12810000.0
2009-04-20 15:07:00,65.287,65.287,65.279,65.279,9840000.0
2009-04-20 15:08:00,65.257,65.274,65.257,65.272,8270000.0
2009-04-20 15:09:00,65.274,65.282,65.25,65.25,10510000.0
2009-04-20 15:10:00,65.263,65.271,65.263,65.264,9440000.0
2009-04-20 15:11:00,65.26,65.27,65.249,65.255,7900000.0
2009-04-20 15:12:00,65.256,65.256,65.249,65.249,3610000.0
2009-04-20 15:13:00,65.237,65.261,65.237,65.26,15600000.0
2009-04-20 15:14:00,65.291,65.316,65.245,65.302,13120000.0
2009-04-20 15:15:00,65.284,65.285,65.254,65.285,10140000.0
2009-04-20 15:16:00,65.306,65.336,65.296,65.336,8830000.0
2009-04-20 15:17:00,65.334,65.357,65.325,65.33,15960000.0
2009-04-20 15:18:00,65.342,65.342,65.295,65.317,10140000.0
2009-04-20 15:19:00,65.34,65.346,65.328,65.34,17840000.0
2009-04-20 15:20:00,65.348,65.358,65.348,65.356,14870000.0
2009-04-20 15:21:00,65.343,65.343,65.333,65.342,12400000.0
2009-04-20 15:22:00,65.32,65.347,65.315,65.335,23150000.0
2009-04-20 15:23:00,65.311,65.331,65.296,65.329,16800000.0
2009-04-20 15:24:00,65.313,65.313,65.299,65.306,6200000.0
2009-04-20 15:25:00,65.308,65.309,65.285,65.299,16950000.0
2009-04-20 15:26:00,65.293,65.303,65.282,65.283,8910000.0
2009-04-20 15:27:00,65.288,65.288,65.264,65.285,13060000.0
2009-04-20 15:28:00,65.294,65.314,65.29,65.3,12210000.0
2009-04-20 15:29:00,65.324,65.324,65.31,65.31,3190000.0
2009-04-20 15:30:00,65.318,65.333,65.306,65.306,18100000.0
2009-04-20 15:31:00,65.327,65.332,65.327,65.332,4330000.0
2009-04-20 15:32:00,65.313,65.314,65.302,65.309,10960000.0
2009-04-20 15:33:00,65.322,65.322,65.299,65.315,10770000.0
2009-04-20 15:34:00,65.3,65.3,65.289,65.291,10780000.0
2009-04-20 15:35:00,65.299,65.301,65.281,65.296,17930000.0
2009-04-20 15:36:00,65.305,65.335,65.285,65.335,7700000.0
2009-04-20 15:37:00,65.314,65.323,65.309,65.311,20700000.0
2009-04-20 15:38:00,65.318,65.323,65.286,65.294,10890000.0
2009-04-20 15:39:00,65.321,65.321,65.286,65.286,12240000.0
2009-04-20 15:40:00,65.294,65.317,65.294,65.309,14870000.0
2009-04-20 15:41:00,65.262,65.284,65.253,65.272,16980000.0
2009-04-20 15:42:00,65.268,65.271,65.267,65.271,6580000.0
2009-04-20 15:43:00,65.265,65.269,65.247,65.252,10530000.0
2009-04-20 15:44:00,65.248,65.253,65.215,65.244,12800000.0
2009-04-20 15:45:00,65.255,65.27,65.238,65.253,12740000.0
2009-04-20 15:46:00,65.269,65.283,65.227,65.227,11050000.0
2009-04-20 15:47:00,65.228,65.228,65.21,65.212,16050000.0
2009-04-20 15:48:00,65.22,65.236,65.207,65.216,20140000.0
2009-04-20 15:49:00,65.201,65.222,65.2,65.209,12580000.0
2009-04-20 15:50:00,65.197,65.21,65.181,65.185,9020000.0
2009-04-20 15:51:00,65.197,65.201,65.181,65.196,15670000.0
2009-04-20 15:52:00,65.201,65.212,65.201,65.212,8530000.0
2009-04-20 15:53:00,65.22,65.225,65.189,65.189,9670000.0
2009-04-20 15:54:00,65.207,65.217,65.194,65.211,17960000.0
2009-04-20 15:55:00,65.219,65.226,65.203,65.226,11090000.0
2009-04-20 15:56:00,65.213,65.213,65.21,65.21,3380000.0
2009-04-20 15:57:00,65.215,65.215,65.195,65.207,10180000.0
2009-04-20 15:58:00,65.214,65.222,65.208,65.209,17890000.0
2009-04-20 15:59:00,65.218,65.234,65.207,65.212,11460000.0
2009-04-20 16:00:00,65.229,65.234,65.21,65.228,22990000.0
2009-04-20 16:01:00,65.25,65.257,65.201,65.201,13150000.0
2009-04-20 16:02:00,65.207,65.22,65.184,65.212,20660000.0
2009-04-20 16:03:00,65.236,65.242,65.223,65.242,12620000.0
2009-04-20 16:04:00,65.223,65.25,65.223,65.226,13190000.0
2009-04-20 16:05:00,65.24,65.24,65.208,65.229,9460000.0
2009-04-20 16:06:00,65.235,65.239,65.225,65.239,13790000.0
2009-04-20 16:07:00,65.208,65.209,65.192,65.206,16190000.0
2009-04-20 16:08:00,65.183,65.186,65.167,65.186,12140000.0
2009-04-20 16:09:00,65.177,65.19,65.157,65.157,13380000.0
2009-04-20 16:10:00,65.143,65.172,65.136,65.172,17690000.0
2009-04-20 16:11:00,65.129,65.135,65.106,65.109,17470000.0
2009-04-20 16:12:00,65.119,65.174,65.105,65.151,16380000.0
2009-04-20 16:13:00,65.151,65.152,65.121,65.138,10370000.0
2009-04-20 16:14:00,65.112,65.127,65.104,65.122,12960000.0
2009-04-20 16:15:00,65.111,65.111,65.086,65.095,12810000.0
2009-04-20 16:16:00,65.111,65.131,65.088,65.124,15850000.0
2009-04-20 16:17:00,65.11,65.126,65.094,65.107,18310000.0
2009-04-20 16:18:00,65.09,65.101,65.082,65.093,14880000.0
2009-04-20 16:19:00,65.107,65.114,65.083,65.106,13000000.0
2009-04-20 16:20:00,65.106,65.108,65.072,65.083,20550000.0
2009-04-20 16:21:00,65.113,65.133,65.081,65.123,14840000.0
2009-04-20 16:22:00,65.125,65.149,65.124,65.126,16780000.0
2009-04-20 16:23:00,65.135,65.148,65.12,65.143,17290000.0
2009-04-20 16:24:00,65.164,65.164,65.146,65.146,11650000.0
2009-04-20 16:25:00,65.176,65.186,65.149,65.186,12810000.0
2009-04-20 16:26:00,65.193,65.204,65.163,65.189,14420000.0
2009-04-20 16:27:00,65.2,65.213,65.192,65.192,19150000.0
2009-04-20 16:28:00,65.213,65.237,65.213,65.217,7710000.0
2009-04-20 16:29:00,65.232,65.242,65.219,65.225,11660000.0
2009-04-20 16:30:00,65.225,65.225,65.183,65.212,12640000.0
2009-04-20 16:31:00,65.202,65.208,65.202,65.202,10320000.0
2009-04-20 16:32:00,65.211,65.215,65.192,65.192,16430000.0
2009-04-20 16:33:00,65.206,65.206,65.183,65.187,12960000.0
2009-04-20 16:34:00,65.182,65.203,65.178,65.203,15100000.0
2009-04-20 16:35:00,65.184,65.184,65.175,65.175,3040000.0
2009-04-20 16:36:00,65.198,65.198,65.183,65.192,8870000.0
2009-04-20 16:37:00,65.198,65.203,65.19,65.195,14210000.0
2009-04-20 16:38:00,65.175,65.177,65.162,65.175,15260000.0
2009-04-20 16:39:00,65.159,65.159,65.146,65.152,4540000.0
2009-04-20 16:40:00,65.155,65.155,65.144,65.149,10360000.0
2009-04-20 16:41:00,65.142,65.156,65.14,65.14,16180000.0
2009-04-20 16:42:00,65.132,65.143,65.072,65.101,16940000.0
2009-04-20 16:43:00,65.078,65.1,65.071,65.088,11090000.0
2009-04-20 16:44:00,65.084,65.084,65.052,65.075,12700000.0
2009-04-20 16:45:00,65.078,65.078,65.042,65.051,14360000.0
2009-04-20 16:46:00,65.058,65.067,65.041,65.041,11830000.0
2009-04-20 16:47:00,65.013,65.034,65.012,65.018,20100000.0
2009-04-20 16:48:00,65.027,65.027,64.998,64.999,7930000.0
2009-04-20 16:49:00,65.0,65.009,64.994,65.0,13340000.0
2009-04-20 16:50:00,64.999,65.027,64.996,64.997,19150000.0
2009-04-20 16:51:00,65.034,65.043,65.02,65.022,13380000.0
2009-04-20 16:52:00,65.055,65.071,65.044,65.055,17130000.0
2009-04-20 16:53:00,65.061,65.079,65.061,65.075,5110000.0
2009-04-20 16:54:00,65.101,65.104,65.084,65.102,13370000.0
2009-04-20 16:55:00,65.103,65.107,65.099,65.107,13790000.0
2009-04-20 16:56:00,65.118,65.124,65.103,65.124,9700000.0
2009-04-20 16:57:00,65.124,65.124,65.114,65.114,10920000.0
2009-04-20 16:58:00,65.115,65.119,65.1,65.109,12970000.0
2009-04-20 16:59:00,65.101,65.11,65.101,65.108,9020000.0
2009-04-20 17:00:00,65.118,65.126,65.11,65.122,16400000.0
2009-04-20 17:01:00,65.122,65.131,65.122,65.125,8490000.0
2009-04-20 17:02:00,65.114,65.114,65.103,65.113,11090000.0
2009-04-20 17:03:00,65.119,65.122,65.085,65.107,8640000.0
2009-04-20 17:04:00,65.1,65.106,65.094,65.1,6770000.0
2009-04-20 17:05:00,65.101,65.101,65.077,65.095,12680000.0
2009-04-20 17:06:00,65.118,65.123,65.102,65.123,10140000.0
2009-04-20 17:07:00,65.122,65.131,65.104,65.115,18220000.0
2009-04-20 17:08:00,65.128,65.141,65.128,65.141,3000000.0
2009-04-20 17:09:00,65.143,65.147,65.121,65.144,10720000.0
2009-04-20 17:10:00,65.133,65.159,65.131,65.134,17700000.0
2009-04-20 17:11:00,65.131,65.134,65.127,65.134,16520000.0
2009-04-20 17:12:00,65.156,65.156,65.131,65.141,12810000.0
2009-04-20 17:13:00,65.123,65.138,65.117,65.129,21120000.0
2009-04-20 17:14:00,65.121,65.125,65.121,65.125,3760000.0
2009-04-20 17:15:00,65.135,65.136,65.115,65.128,14770000.0
2009-04-20 17:16:00,65.124,65.14,65.124,65.14,9100000.0
2009-04-20 17:17:00,65.144,65.16,65.138,65.138,11270000.0
2009-04-20 17:18:00,65.143,65.144,65.118,65.132,8680000.0
2009-04-20 17:19:00,65.119,65.119,65.104,65.114,17740000.0
2009-04-20 17:20:00,65.124,65.134,65.12,65.128,11540000.0
2009-04-20 17:21:00,65.137,65.137,65.128,65.128,7900000.0
2009-04-20 17:22:00,65.141,65.145,65.128,65.128,21710000.0
2009-04-20 17:23:00,65.155,65.157,65.137,65.137,17510000.0
2009-04-20 17:24:00,65.16,65.163,65.142,65.155,11080000.0
2009-04-20 17:25:00,65.146,65.146,65.134,65.143,8270000.0
2009-04-20 17:26:00,65.136,65.136,65.115,65.121,10140000.0
2009-04-20 17:27:00,65.129,65.129,65.114,65.128,7890000.0
2009-04-20 17:28:00,65.125,65.136,65.117,65.119,21870000.0
2009-04-20 17:29:00,65.124,65.125,65.123,65.124,9130000.0
2009-04-20 17:30:00,65.132,65.132,65.104,65.104,9620000.0
2009-04-20 17:31:00,65.106,65.106,65.094,65.098,6050000.0
2009-04-20 17:32:00,65.082,65.087,65.077,65.08,12850000.0
2009-04-20 17:33:00,65.093,65.093,65.055,65.061,10930000.0
2009-04-20 17:34:00,65.076,65.092,65.073,65.09,15590000.0
2009-04-20 17:35:00,65.075,65.085,65.075,65.085,4880000.0
2009-04-20 17:36:00,65.089,65.093,65.085,65.085,6000000.0
2009-04-20 17:37:00,65.075,65.077,65.071,65.077,13000000.0
2009-04-20 17:38:00,65.086,65.091,65.078,65.09,18000000.0
2009-04-20 17:39:00,65.093,65.094,65.076,65.091,15030000.0
2009-04-20 17:40:00,65.1,65.103,65.093,65.103,7560000.0
2009-04-20 17:41:00,65.11,65.113,65.098,65.111,11650000.0
2009-04-20 17:42:00,65.121,65.121,65.107,65.107,14080000.0
2009-04-20 17:43:00,65.105,65.122,65.105,65.121,13180000.0
2009-04-20 17:44:00,65.129,65.133,65.129,65.132,5070000.0
2009-04-20 17:45:00,65.122,65.126,65.108,65.108,6240000.0
2009-04-20 17:46:00,65.102,65.12,65.102,65.12,16940000.0
2009-04-20 17:47:00,65.115,65.117,65.113,65.115,13230000.0
2009-04-20 17:48:00,65.131,65.131,65.108,65.122,13900000.0
2009-04-20 17:49:00,65.114,65.121,65.108,65.108,15670000.0
2009-04-20 17:50:00,65.124,65.128,65.107,65.127,14950000.0
2009-04-20 17:51:00,65.124,65.129,65.112,65.115,8650000.0
2009-04-20 17:52:00,65.112,65.135,65.111,65.135,11880000.0
2009-04-20 17:53:00,65.12,65.126,65.112,65.126,14870000.0
2009-04-20 17:54:00,65.146,65.151,65.146,65.151,2820000.0
2009-04-20 17:55:00,65.106,65.116,65.102,65.109,14130000.0
2009-04-20 17:56:00,65.117,65.122,65.113,65.122,11080000.0
2009-04-20 17:57:00,65.127,65.134,65.108,65.125,11460000.0
2009-04-20 17:58:00,65.115,65.12,65.101,65.114,20370000.0
2009-04-20 17:59:00,65.099,65.101,65.09,65.09,11490000.0
2009-04-20 18:00:00,65.1,65.107,65.072,65.082,16550000.0
2009-04-20 18:01:00,65.061,65.078,65.044,65.059,19580000.0
2009-04-20 18:02:00,65.057,65.07,65.049,65.05,14460000.0
2009-04-20 18:03:00,65.055,65.055,65.039,65.039,3940000.0
2009-04-20 18:04:00,65.02,65.02,64.973,64.991,9400000.0
2009-04-20 18:05:00,64.959,64.977,64.952,64.958,11870000.0
2009-04-20 18:06:00,64.964,64.964,64.931,64.945,16740000.0
2009-04-20 18:07:00,64.932,64.932,64.921,64.931,11080000.0
2009-04-20 18:08:00,64.897,64.922,64.897,64.922,15400000.0
2009-04-20 18:09:00,64.923,64.931,64.875,64.891,12420000.0
2009-04-20 18:10:00,64.891,64.896,64.856,64.88,13990000.0
2009-04-20 18:11:00,64.878,64.885,64.86,64.871,21080000.0
2009-04-20 18:12:00,64.88,64.899,64.866,64.885,14540000.0
2009-04-20 18:13:00,64.887,64.901,64.887,64.891,8160000.0
2009-04-20 18:14:00,64.886,64.907,64.885,64.887,17780000.0
2009-04-20 18:15:00,64.914,64.919,64.905,64.919,8070000.0
2009-04-20 18:16:00,64.909,64.919,64.894,64.919,15250000.0
2009-04-20 18:17:00,64.92,64.945,64.907,64.945,18630000.0
2009-04-20 18:18:00,64.951,64.956,64.937,64.937,8680000.0
2009-04-20 18:19:00,64.912,64.937,64.912,64.915,11470000.0
2009-04-20 18:20:00,64.926,64.926,64.912,64.912,7180000.0
2009-04-20 18:21:00,64.93,64.93,64.913,64.927,17170000.0
2009-04-20 18:22:00,64.927,64.932,64.927,64.932,4880000.0
2009-04-20 18:23:00,64.912,64.939,64.912,64.931,7510000.0
2009-04-20 18:24:00,64.962,64.962,64.933,64.935,17890000.0
2009-04-20 18:25:00,64.906,64.928,64.903,64.921,18270000.0
2009-04-20 18:26:00,64.912,64.931,64.91,64.91,18250000.0
2009-04-20 18:27:00,64.933,64.933,64.903,64.927,10710000.0
2009-04-20 18:28:00,64.911,64.921,64.911,64.921,10890000.0
2009-04-20 18:29:00,64.911,64.916,64.908,64.916,13410000.0
2009-04-20 18:30:00,64.916,64.916,64.888,64.888,16180000.0
2009-04-20 18:31:00,64.891,64.893,64.891,64.893,3230000.0
2009-04-20 18:32:00,64.896,64.896,64.881,64.881,13950000.0
2009-04-20 18:33:00,64.865,64.865,64.849,64.852,15850000.0
2009-04-20 18:34:00,64.849,64.856,64.842,64.842,6610000.0
2009-04-20 18:35:00,64.847,64.851,64.844,64.845,8300000.0
2009-04-20 18:36:00,64.85,64.854,64.84,64.85,8310000.0
2009-04-20 18:37:00,64.839,64.847,64.839,64.847,4500000.0
2009-04-20 18:38:00,64.839,64.847,64.839,64.84,9250000.0
2009-04-20 18:39:00,64.853,64.858,64.829,64.831,12850000.0
2009-04-20 18:40:00,64.831,64.831,64.826,64.826,2260000.0
2009-04-20 18:41:00,64.82,64.829,64.815,64.817,17600000.0
2009-04-20 18:42:00,64.825,64.828,64.809,64.812,14350000.0
2009-04-20 18:43:00,64.805,64.805,64.787,64.8,15210000.0
2009-04-20 18:44:00,64.805,64.818,64.793,64.793,22840000.0
2009-04-20 18:45:00,64.813,64.815,64.8,64.812,20380000.0
2009-04-20 18:46:00,64.819,64.82,64.797,64.807,9800000.0
2009-04-20 18:47:00,64.8,64.812,64.793,64.812,14090000.0
2009-04-20 18:48:00,64.814,64.814,64.802,64.802,8270000.0
2009-04-20 18:49:00,64.799,64.814,64.799,64.814,5450000.0
2009-04-20 18:50:00,64.822,64.831,64.806,64.818,19190000.0
2009-04-20 18:51:00,64.828,64.856,64.815,64.824,19840000.0
2009-04-20 18:52:00,64.822,64.831,64.822,64.83,9440000.0
2009-04-20 18:53:00,64.831,64.832,64.827,64.828,9050000.0
2009-04-20 18:54:00,64.84,64.847,64.837,64.841,8720000.0
2009-04-20 18:55:00,64.85,64.85,64.842,64.845,10830000.0
2009-04-20 18:56:00,64.833,64.842,64.828,64.837,11640000.0
2009-04-20 18:57:00,64.835,64.842,64.812,64.842,11280000.0
2009-04-20 18:58:00,64.839,64.852,64.829,64.833,20210000.0
2009-04-20 18:59:00,64.857,64.859,64.837,64.852,10180000.0
2009-04-20 19:00:00,64.86,64.86,64.838,64.86,13030000.0
2009-04-20 19:01:00,64.835,64.855,64.835,64.851,11500000.0
2009-04-20 19:02:00,64.855,64.861,64.84,64.861,12250000.0
2009-04-20 19:03:00,64.881,64.888,64.868,64.868,13490000.0
2009-04-20 19:04:00,64.862,64.878,64.86,64.866,15820000.0
2009-04-20 19:05:00,64.85,64.855,64.842,64.855,10630000.0
2009-04-20 19:06:00,64.864,64.864,64.851,64.851,5260000.0
2009-04-20 19:07:00,64.836,64.853,64.818,64.847,11310000.0
2009-04-20 19:08:00,64.807,64.814,64.805,64.814,15060000.0
2009-04-20 19:09:00,64.809,64.809,64.778,64.788,10000000.0
2009-04-20 19:10:00,64.766,64.784,64.762,64.764,16520000.0
2009-04-20 19:11:00,64.768,64.772,64.761,64.772,17350000.0
2009-04-20 19:12:00,64.791,64.791,64.754,64.769,10980000.0
2009-04-20 19:13:00,64.755,64.765,64.748,64.765,8760000.0
2009-04-20 19:14:00,64.748,64.753,64.748,64.753,6800000.0
2009-04-20 19:15:00,64.772,64.772,64.751,64.764,11080000.0
2009-04-20 19:16:00,64.742,64.742,64.729,64.729,15250000.0
2009-04-20 19:17:00,64.742,64.742,64.732,64.738,8820000.0
2009-04-20 19:18:00,64.738,64.761,64.733,64.761,15040000.0
2009-04-20 19:19:00,64.757,64.758,64.747,64.758,11690000.0
2009-04-20 19:20:00,64.749,64.759,64.74,64.754,10550000.0
2009-04-20 19:21:00,64.754,64.754,64.737,64.737,11830000.0
2009-04-20 19:22:00,64.735,64.745,64.735,64.745,14080000.0
2009-04-20 19:23:00,64.735,64.739,64.735,64.739,2820000.0
2009-04-20 19:24:00,64.749,64.752,64.737,64.738,14020000.0
2009-04-20 19:25:00,64.749,64.758,64.745,64.753,8090000.0
2009-04-20 19:26:00,64.776,64.802,64.776,64.793,17090000.0
2009-04-20 19:27:00,64.795,64.795,64.779,64.794,11120000.0
2009-04-20 19:28:00,64.791,64.795,64.776,64.794,14650000.0
2009-04-20 19:29:00,64.776,64.793,64.776,64.777,14730000.0
2009-04-20 19:30:00,64.799,64.804,64.762,64.783,16640000.0
2009-04-20 19:31:00,64.762,64.762,64.746,64.758,8870000.0
2009-04-20 19:32:00,64.773,64.775,64.768,64.775,14460000.0
2009-04-20 19:33:00,64.779,64.793,64.767,64.782,18250000.0
2009-04-20 19:34:00,64.778,64.801,64.773,64.795,21690000.0
2009-04-20 19:35:00,64.776,64.784,64.772,64.784,6280000.0
2009-04-20 19:36:00,64.798,64.798,64.776,64.782,12430000.0
2009-04-20 19:37:00,64.773,64.792,64.773,64.774,11540000.0
2009-04-20 19:38:00,64.775,64.775,64.76,64.77,10890000.0
2009-04-20 19:39:00,64.777,64.795,64.776,64.788,11010000.0
2009-04-20 19:40:00,64.793,64.8,64.783,64.783,12810000.0
2009-04-20 19:41:00,64.78,64.788,64.776,64.779,20750000.0
2009-04-20 19:42:00,64.789,64.794,64.771,64.793,13750000.0
2009-04-20 19:43:00,64.783,64.794,64.774,64.776,9820000.0
2009-04-20 19:44:00,64.78,64.797,64.78,64.792,12130000.0
2009-04-20 19:45:00,64.803,64.803,64.794,64.796,13700000.0
2009-04-20 19:46:00,64.783,64.785,64.767,64.771,12620000.0
2009-04-20 19:47:00,64.769,64.779,64.755,64.774,13190000.0
2009-04-20 19:48:00,64.782,64.782,64.75,64.776,11270000.0
2009-04-20 19:49:00,64.769,64.774,64.759,64.762,15490000.0
2009-04-20 19:50:00,64.761,64.776,64.76,64.767,17150000.0
2009-04-20 19:51:00,64.744,64.747,64.722,64.725,13750000.0
2009-04-20 19:52:00,64.737,64.739,64.717,64.731,15080000.0
2009-04-20 19:53:00,64.744,64.752,64.717,64.752,13390000.0
2009-04-20 19:54:00,64.753,64.753,64.742,64.749,11120000.0
2009-04-20 19:55:00,64.745,64.755,64.735,64.735,18080000.0
2009-04-20 19:56:00,64.727,64.751,64.718,64.741,13010000.0
2009-04-20 19:57:00,64.744,64.744,64.725,64.731,12100000.0
2009-04-20 19:58:00,64.735,64.745,64.715,64.731,12640000.0
2009-04-20 19:59:00,64.736,64.757,64.727,64.743,9220000.0
2009-04-20 20:00:00,64.751,64.751,64.735,64.744,11090000.0
2009-04-20 20:01:00,64.728,64.73,64.728,64.73,3000000.0
2009-04-20 20:02:00,64.704,64.723,64.694,64.697,18690000.0
2009-04-20 20:03:00,64.713,64.723,64.68,64.708,16340000.0
2009-04-20 20:04:00,64.708,64.712,64.703,64.711,15290000.0
2009-04-20 20:05:00,64.705,64.705,64.685,64.693,21070000.0
2009-04-20 20:06:00,64.693,64.706,64.668,64.668,15820000.0
2009-04-20 20:07:00,64.674,64.683,64.662,64.678,17330000.0
2009-04-20 20:08:00,64.656,64.663,64.635,64.641,12810000.0
2009-04-20 20:09:00,64.658,64.658,64.635,64.645,15310000.0
2009-04-20 20:10:00,64.649,64.649,64.606,64.606,14870000.0
2009-04-20 20:11:00,64.613,64.619,64.608,64.619,8870000.0
2009-04-20 20:12:00,64.647,64.647,64.611,64.646,14350000.0
2009-04-20 20:13:00,64.657,64.657,64.644,64.649,15860000.0
2009-04-20 20:14:00,64.653,64.653,64.65,64.65,3190000.0
2009-04-20 20:15:00,64.669,64.669,64.607,64.619,10510000.0
2009-04-20 20:16:00,64.617,64.625,64.607,64.62,7150000.0
2009-04-20 20:17:00,64.619,64.629,64.619,64.629,10330000.0
2009-04-20 20:18:00,64.648,64.648,64.631,64.644,12430000.0
2009-04-20 20:19:00,64.642,64.657,64.639,64.648,11550000.0
2009-04-20 20:20:00,64.663,64.684,64.659,64.679,14390000.0
2009-04-20 20:21:00,64.679,64.679,64.667,64.667,2710000.0
2009-04-20 20:22:00,64.67,64.677,64.67,64.677,3420000.0
2009-04-20 20:23:00,64.692,64.692,64.692,64.692,4280000.0
2009-04-20 20:24:00,64.711,64.715,64.691,64.703,9250000.0
2009-04-20 20:25:00,64.697,64.7,64.695,64.697,11730000.0
2009-04-20 20:26:00,64.684,64.691,64.684,64.691,10600000.0
2009-04-20 20:27:00,64.719,64.736,64.71,64.727,16730000.0
2009-04-20 20:28:00,64.732,64.732,64.722,64.728,12450000.0
2009-04-20 20:29:00,64.7,64.725,64.697,64.707,13900000.0
2009-04-20 20:30:00,64.717,64.717,64.693,64.705,8460000.0
2009-04-20 20:31:00,64.69,64.692,64.69,64.692,4130000.0
2009-04-20 20:32:00,64.687,64.69,64.677,64.69,15020000.0
2009-04-20 20:33:00,64.697,64.697,64.689,64.689,3570000.0
2009-04-20 20:34:00,64.692,64.708,64.687,64.692,18850000.0
2009-04-20 20:35:00,64.688,64.695,64.682,64.682,13750000.0
2009-04-20 20:36:00,64.707,64.707,64.699,64.699,3760000.0
2009-04-20 20:37:00,64.698,64.698,64.691,64.691,5490000.0
2009-04-20 20:38:00,64.69,64.69,64.687,64.687,5260000.0
2009-04-20 20:39:00,64.695,64.695,64.688,64.688,7890000.0
2009-04-20 20:40:00,64.695,64.695,64.681,64.694,13890000.0
2009-04-20 20:41:00,64.7,64.703,64.7,64.7,8450000.0
2009-04-20 20:42:00,64.721,64.728,64.714,64.727,13190000.0
2009-04-20 20:43:00,64.75,64.757,64.75,64.757,5110000.0
2009-04-20 20:44:00,64.773,64.782,64.75,64.776,10340000.0
2009-04-20 20:45:00,64.787,64.787,64.777,64.786,20990000.0
2009-04-20 20:46:00,64.768,64.775,64.753,64.764,15430000.0
2009-04-20 20:47:00,64.752,64.755,64.75,64.751,9610000.0
2009-04-20 20:48:00,64.761,64.762,64.74,64.752,20030000.0
2009-04-20 20:49:00,64.747,64.767,64.747,64.767,7400000.0
2009-04-20 20:50:00,64.746,64.757,64.746,64.749,16410000.0
2009-04-20 20:51:00,64.747,64.754,64.735,64.739,15290000.0
2009-04-20 20:52:00,64.741,64.745,64.726,64.741,19340000.0
2009-04-20 20:53:00,64.733,64.733,64.716,64.731,12860000.0
2009-04-20 20:54:00,64.714,64.714,64.702,64.709,13410000.0
2009-04-20 20:55:00,64.714,64.72,64.7,64.716,18880000.0
2009-04-20 20:56:00,64.698,64.706,64.689,64.702,24120000.0
2009-04-20 20:57:00,64.718,64.733,64.701,64.71,20850000.0
2009-04-20 20:58:00,64.689,64.7,64.689,64.7,6950000.0
2009-04-20 20:59:00,64.711,64.722,64.706,64.711,20870000.0
2009-04-20 21:00:00,64.724,64.75,64.724,64.737,14960000.0
2009-04-20 21:01:00,64.727,64.751,64.726,64.751,15240000.0
2009-04-20 21:02:00,64.744,64.757,64.744,64.752,17690000.0
2009-04-20 21:03:00,64.763,64.763,64.752,64.756,12210000.0
2009-04-20 21:04:00,64.742,64.751,64.742,64.748,9850000.0
2009-04-20 21:05:00,64.751,64.754,64.742,64.754,9620000.0
2009-04-20 21:06:00,64.745,64.746,64.739,64.746,8450000.0
2009-04-20 21:07:00,64.738,64.739,64.738,64.739,3380000.0
2009-04-20 21:08:00,64.728,64.756,64.728,64.756,8310000.0
2009-04-20 21:09:00,64.746,64.747,64.728,64.746,9440000.0
2009-04-20 21:10:00,64.742,64.747,64.742,64.747,3010000.0
2009-04-20 21:11:00,64.751,64.762,64.751,64.759,16240000.0
2009-04-20 21:12:00,64.771,64.771,64.764,64.764,3380000.0
2009-04-20 21:13:00,64.76,64.765,64.753,64.765,15440000.0
2009-04-20 21:14:00,64.744,64.761,64.744,64.761,5300000.0
2009-04-20 21:15:00,64.765,64.778,64.765,64.775,12620000.0
2009-04-20 21:16:00,64.752,64.754,64.74,64.74,11270000.0
2009-04-20 21:17:00,64.748,64.748,64.727,64.741,15020000.0
2009-04-20 21:18:00,64.755,64.759,64.744,64.753,7370000.0
2009-04-20 21:19:00,64.732,64.736,64.732,64.732,9770000.0
2009-04-20 21:20:00,64.728,64.748,64.727,64.739,14370000.0
2009-04-20 21:21:00,64.747,64.747,64.741,64.741,6190000.0
2009-04-20 21:22:00,64.732,64.735,64.722,64.734,15220000.0
2009-04-20 21:23:00,64.732,64.75,64.732,64.75,7590000.0
2009-04-20 21:24:00,64.758,64.761,64.744,64.752,9970000.0
2009-04-20 21:25:00,64.746,64.746,64.74,64.74,4880000.0
2009-04-20 21:26:00,64.721,64.721,64.718,64.721,11120000.0
2009-04-20 21:27:00,64.72,64.72,64.712,64.713,8830000.0
2009-04-20 21:28:00,64.725,64.73,64.725,64.727,4920000.0
2009-04-20 21:30:00,64.741,64.752,64.734,64.747,76750000.0
2009-04-20 21:31:00,64.76,64.766,64.76,64.766,39620000.0
2009-04-20 21:32:00,64.788,64.806,64.775,64.795,70740000.0
2009-04-20 21:33:00,64.813,64.816,64.784,64.802,78880000.0
2009-04-20 21:34:00,64.796,64.796,64.772,64.78,71340000.0
2009-04-20 21:35:00,64.789,64.791,64.765,64.791,69640000.0
2009-04-20 21:36:00,64.804,64.807,64.791,64.804,59960000.0
2009-04-20 21:37:00,64.801,64.813,64.794,64.804,95480000.0
2009-04-20 21:38:00,64.804,64.806,64.8,64.801,66140000.0
2009-04-20 21:39:00,64.807,64.807,64.786,64.797,50660000.0
2009-04-20 21:40:00,64.786,64.806,64.784,64.793,57600000.0
2009-04-20 21:41:00,64.79,64.809,64.782,64.798,77540000.0
2009-04-20 21:42:00,64.792,64.792,64.765,64.772,83150000.0
2009-04-20 21:43:00,64.779,64.786,64.771,64.786,86860000.0
2009-04-20 21:44:00,64.791,64.803,64.791,64.792,95830000.0
2009-04-20 21:45:00,64.809,64.81,64.782,64.782,121330000.0
2009-04-20 21:46:00,64.791,64.793,64.783,64.788,63930000.0
2009-04-20 21:47:00,64.795,64.799,64.791,64.795,66340000.0
2009-04-20 21:48:00,64.814,64.814,64.803,64.803,38210000.0
2009-04-20 21:49:00,64.807,64.807,64.799,64.799,63940000.0
2009-04-20 21:50:00,64.801,64.801,64.78,64.786,84680000.0
2009-04-20 21:51:00,64.795,64.795,64.776,64.776,73590000.0
2009-04-20 21:52:00,64.783,64.785,64.772,64.785,101650000.0
2009-04-20 21:53:00,64.772,64.785,64.772,64.78,57930000.0
2009-04-20 21:54:00,64.782,64.785,64.759,64.761,112340000.0
2009-04-20 21:55:00,64.749,64.763,64.749,64.757,110320000.0
2009-04-20 21:56:00,64.757,64.764,64.751,64.76,153000000.0
2009-04-20 21:57:00,64.763,64.764,64.75,64.762,115310000.0
2009-04-20 21:58:00,64.766,64.774,64.755,64.767,103160000.0
2009-04-20 21:59:00,64.744,64.744,64.722,64.722,82690000.0
2009-04-20 22:00:00,64.733,64.734,64.723,64.728,62850000.0
2009-04-20 22:01:00,64.719,64.72,64.715,64.718,96690000.0
2009-04-20 22:02:00,64.724,64.726,64.721,64.726,81660000.0
2009-04-20 22:03:00,64.757,64.757,64.75,64.751,52740000.0
2009-04-20 22:04:00,64.738,64.742,64.733,64.74,34110000.0
2009-04-20 22:05:00,64.753,64.757,64.751,64.757,29360000.0
2009-04-20 22:06:00,64.768,64.777,64.754,64.772,43240000.0
2009-04-20 22:07:00,64.775,64.775,64.76,64.772,31400000.0
2009-04-20 22:08:00,64.786,64.788,64.785,64.786,39160000.0
2009-04-20 22:09:00,64.789,64.789,64.766,64.768,58520000.0
2009-04-20 22:10:00,64.773,64.773,64.753,64.757,88230000.0
2009-04-20 22:11:00,64.76,64.774,64.754,64.774,93040000.0
2009-04-20 22:12:00,64.78,64.781,64.764,64.777,117560000.0
2009-04-20 22:13:00,64.788,64.79,64.786,64.789,62580000.0
2009-04-20 22:14:00,64.782,64.793,64.773,64.783,126700000.0
2009-04-20 22:15:00,64.812,64.812,64.786,64.786,108010000.0
2009-04-20 22:16:00,64.77,64.777,64.77,64.775,56150000.0
2009-04-20 22:18:00,64.795,64.798,64.791,64.794,66590000.0
2009-04-20 22:19:00,64.786,64.787,64.773,64.773,39870000.0
2009-04-20 22:20:00,64.783,64.793,64.775,64.788,72490000.0
2009-04-20 22:21:00,64.769,64.777,64.769,64.777,72130000.0
2009-04-20 22:23:00,64.798,64.799,64.797,64.798,69780000.0
2009-04-20 22:24:00,64.784,64.784,64.771,64.771,41120000.0
2009-04-20 22:26:00,64.757,64.766,64.752,64.759,67360000.0
2009-04-20 22:27:00,64.775,64.776,64.755,64.763,39640000.0
2009-04-20 22:30:00,64.786,64.787,64.78,64.78,66640000.0
2009-04-20 22:31:00,64.738,64.739,64.737,64.739,37200000.0
2009-04-20 22:32:00,64.752,64.756,64.751,64.755,69560000.0
2009-04-20 22:33:00,64.773,64.773,64.756,64.763,65300000.0
2009-04-20 22:34:00,64.751,64.756,64.751,64.751,63830000.0
2009-04-20 22:35:00,64.765,64.78,64.759,64.759,68850000.0
2009-04-20 22:36:00,64.784,64.784,64.768,64.776,54410000.0
2009-04-20 22:38:00,64.767,64.774,64.764,64.774,61780000.0
2009-04-20 22:39:00,64.77,64.771,64.761,64.767,37420000.0
2009-04-20 22:40:00,64.775,64.778,64.765,64.776,65290000.0
2009-04-20 22:41:00,64.799,64.8,64.797,64.799,64290000.0
2009-04-20 22:42:00,64.782,64.783,64.771,64.777,67160000.0
2009-04-20 22:43:00,64.786,64.788,64.78,64.78,60580000.0
2009-04-20 22:44:00,64.785,64.785,64.78,64.78,52540000.0
2009-04-20 22:45:00,64.786,64.787,64.78,64.786,86050000.0
2009-04-20 22:46:00,64.778,64.779,64.776,64.778,59430000.0
2009-04-20 22:47:00,64.765,64.776,64.761,64.762,40960000.0
2009-04-20 22:48:00,64.792,64.792,64.769,64.77,55040000.0
2009-04-20 22:49:00,64.79,64.796,64.79,64.791,68150000.0
2009-04-20 22:50:00,64.797,64.799,64.791,64.791,70880000.0
2009-04-20 22:51:00,64.803,64.803,64.784,64.784,83870000.0
2009-04-20 22:53:00,64.795,64.81,64.787,64.803,69680000.0
2009-04-20 22:54:00,64.804,64.804,64.801,64.803,39460000.0
2009-04-20 22:55:00,64.788,64.79,64.787,64.788,71080000.0
2009-04-20 22:56:00,64.786,64.796,64.785,64.787,68550000.0
2009-04-20 22:57:00,64.817,64.817,64.81,64.811,63400000.0
2009-04-20 22:59:00,64.768,64.776,64.757,64.761,68480000.0
2009-04-20 23:00:00,64.788,64.788,64.755,64.783,39080000.0
2009-04-20 23:01:00,64.787,64.79,64.787,64.788,69000000.0
2009-04-20 23:02:00,64.781,64.787,64.781,64.785,70200000.0
2009-04-20 23:03:00,64.803,64.803,64.772,64.795,67020000.0
2009-04-20 23:05:00,64.825,64.827,64.82,64.821,68070000.0
2009-04-20 23:06:00,64.791,64.797,64.79,64.796,35560000.0
2009-04-20 23:07:00,64.808,64.81,64.807,64.808,71360000.0
2009-04-20 23:08:00,64.791,64.802,64.79,64.791,68840000.0
2009-04-20 23:09:00,64.819,64.819,64.809,64.809,77420000.0
2009-04-20 23:11:00,64.817,64.82,64.816,64.818,67860000.0
2009-04-20 23:12:00,64.808,64.809,64.806,64.808,44020000.0
2009-04-20 23:14:00,64.838,64.839,64.837,64.838,65120000.0
2009-04-20 23:15:00,64.839,64.84,64.822,64.84,38900000.0
2009-04-20 23:16:00,64.828,64.835,64.821,64.833,70250000.0
2009-04-20 23:17:00,64.822,64.833,64.822,64.833,68720000.0
2009-04-20 23:18:00,64.845,64.845,64.817,64.817,71140000.0
2009-04-20 23:20:00,64.837,64.862,64.837,64.855,72740000.0
2009-04-20 23:22:00,64.835,64.836,64.831,64.832,73000000.0
2009-04-20 23:24:00,64.855,64.858,64.85,64.85,73760000.0
2009-04-20 23:26:00,64.845,64.846,64.841,64.841,64020000.0
2009-04-20 23:27:00,64.864,64.867,64.859,64.862,37590000.0
2009-04-20 23:28:00,64.846,64.846,64.84,64.84,67580000.0
2009-04-20 23:29:00,64.846,64.846,64.838,64.846,64580000.0
2009-04-20 23:30:00,64.862,64.862,64.844,64.845,63640000.0
2009-04-20 23:31:00,64.845,64.846,64.84,64.84,60500000.0
2009-04-20 23:32:00,64.848,64.848,64.839,64.839,55420000.0
2009-04-20 23:33:00,64.854,64.856,64.842,64.844,82710000.0
2009-04-20 23:34:00,64.837,64.837,64.821,64.822,55670000.0
2009-04-20 23:35:00,64.826,64.827,64.821,64.823,47760000.0
2009-04-20 23:36:00,64.841,64.843,64.823,64.83,58740000.0
2009-04-20 23:37:00,64.83,64.836,64.83,64.831,75870000.0
2009-04-20 23:38:00,64.824,64.839,64.823,64.828,74650000.0
2009-04-20 23:39:00,64.854,64.855,64.841,64.841,88230000.0
2009-04-20 23:40:00,64.831,64.836,64.83,64.834,86100000.0
2009-04-20 23:41:00,64.867,64.87,64.867,64.87,104700000.0
2009-04-20 23:42:00,64.861,64.861,64.857,64.857,51740000.0
2009-04-20 23:43:00,64.823,64.842,64.823,64.826,52470000.0
2009-04-20 23:44:00,64.81,64.817,64.808,64.81,38560000.0
2009-04-20 23:45:00,64.822,64.822,64.794,64.794,57280000.0
2009-04-20 23:46:00,64.807,64.808,64.802,64.802,75550000.0
2009-04-20 23:47:00,64.792,64.798,64.79,64.797,60800000.0
2009-04-20 23:48:00,64.817,64.817,64.795,64.801,83370000.0
2009-04-20 23:50:00,64.787,64.79,64.786,64.788,65290000.0
2009-04-20 23:51:00,64.819,64.819,64.805,64.818,43620000.0
2009-04-20 23:54:00,64.835,64.836,64.83,64.83,66810000.0
2009-04-20 23:55:00,64.816,64.817,64.811,64.815,36110000.0
2009-04-20 23:56:00,64.809,64.817,64.809,64.816,64040000.0
2009-04-20 23:57:00,64.835,64.836,64.831,64.831,67830000.0
2009-04-20 23:58:00,64.846,64.846,64.838,64.845,58490000.0
2009-04-20 23:59:00,64.858,64.859,64.857,64.858,64300000.0
2009-04-21 00:00:00,64.873,64.873,64.844,64.852,55870000.0
2009-04-21 00:01:00,64.868,64.872,64.858,64.86,79010000.0
2009-04-21 00:02:00,64.874,64.879,64.863,64.878,55820000.0
2009-04-21 00:03:00,64.864,64.865,64.859,64.859,44480000.0
2009-04-21 00:04:00,64.863,64.863,64.854,64.856,55190000.0
2009-04-21 00:05:00,64.864,64.864,64.853,64.853,70390000.0
2009-04-21 00:06:00,64.876,64.878,64.868,64.869,71080000.0
2009-04-21 00:07:00,64.876,64.877,64.869,64.869,82170000.0
2009-04-21 00:08:00,64.874,64.876,64.869,64.871,77940000.0
2009-04-21 00:09:00,64.875,64.877,64.87,64.876,103880000.0
2009-04-21 00:12:00,64.893,64.893,64.876,64.882,67070000.0
2009-04-21 00:13:00,64.869,64.877,64.869,64.875,39120000.0
2009-04-21 00:14:00,64.87,64.876,64.87,64.876,70110000.0
2009-04-21 00:15:00,64.893,64.895,64.875,64.882,64380000.0
2009-04-21 00:16:00,64.87,64.876,64.87,64.876,75630000.0
2009-04-21 00:17:00,64.895,64.896,64.89,64.89,65260000.0
2009-04-21 00:18:00,64.895,64.897,64.89,64.896,55430000.0
2009-04-21 00:19:00,64.89,64.896,64.889,64.89,83140000.0
2009-04-21 00:20:00,64.898,64.903,64.894,64.903,56180000.0
2009-04-21 00:21:00,64.9,64.906,64.9,64.901,44600000.0
2009-04-21 00:22:00,64.892,64.897,64.891,64.895,59000000.0
2009-04-21 00:24:00,64.903,64.905,64.891,64.897,66620000.0
2009-04-21 00:25:00,64.905,64.908,64.901,64.908,37790000.0
2009-04-21 00:26:00,64.902,64.912,64.899,64.91,61530000.0
2009-04-21 00:27:00,64.918,64.918,64.91,64.913,66170000.0
2009-04-21 00:28:00,64.898,64.899,64.897,64.898,68910000.0
2009-04-21 00:29:00,64.908,64.915,64.902,64.915,63510000.0
2009-04-21 00:30:00,64.924,64.926,64.902,64.902,57590000.0
2009-04-21 00:31:00,64.905,64.905,64.893,64.894,85720000.0
2009-04-21 00:32:00,64.891,64.894,64.873,64.875,59400000.0
2009-04-21 00:33:00,64.891,64.891,64.852,64.852,44890000.0
2009-04-21 00:34:00,64.854,64.861,64.829,64.839,58740000.0
2009-04-21 00:36:00,64.863,64.864,64.852,64.853,68160000.0
2009-04-21 00:37:00,64.87,64.878,64.869,64.869,40290000.0
2009-04-21 00:38:00,64.875,64.875,64.855,64.855,69450000.0
2009-04-21 00:39:00,64.856,64.858,64.846,64.85,71090000.0
2009-04-21 00:40:00,64.846,64.846,64.841,64.845,77190000.0
2009-04-21 00:41:00,64.843,64.862,64.842,64.862,70250000.0
2009-04-21 00:42:00,64.853,64.853,64.843,64.843,64890000.0
2009-04-21 00:43:00,64.849,64.85,64.847,64.848,94190000.0
2009-04-21 00:44:00,64.857,64.859,64.857,64.858,61660000.0
2009-04-21 00:45:00,64.864,64.867,64.851,64.853,58150000.0
2009-04-21 00:46:00,64.858,64.86,64.856,64.857,64490000.0
2009-04-21 00:47:00,64.866,64.867,64.86,64.866,71170000.0
2009-04-21 00:48:00,64.889,64.889,64.866,64.87,75240000.0
2009-04-21 00:49:00,64.863,64.877,64.861,64.877,95170000.0
2009-04-21 00:50:00,64.894,64.91,64.894,64.904,81080000.0
2009-04-21 00:51:00,64.917,64.921,64.917,64.921,118930000.0
2009-04-21 00:52:00,64.927,64.93,64.92,64.924,59960000.0
2009-04-21 00:53:00,64.921,64.927,64.919,64.926,65980000.0
2009-04-21 00:54:00,64.937,64.937,64.923,64.93,45920000.0
2009-04-21 00:55:00,64.91,64.91,64.907,64.909,64920000.0
2009-04-21 00:56:00,64.901,64.917,64.901,64.908,83360000.0
2009-04-21 00:57:00,64.9,64.906,64.9,64.906,65210000.0
2009-04-21 00:58:00,64.915,64.917,64.91,64.917,90370000.0
2009-04-21 00:59:00,64.909,64.909,64.907,64.907,58030000.0
2009-04-21 01:00:00,64.931,64.935,64.919,64.919,111990000.0
2009-04-21 01:01:00,64.905,64.918,64.902,64.902,112940000.0
2009-04-21 01:02:00,64.888,64.902,64.876,64.892,149140000.0
2009-04-21 01:03:00,64.878,64.881,64.857,64.857,107830000.0
2009-04-21 01:04:00,64.864,64.866,64.852,64.865,99420000.0
2009-04-21 01:05:00,64.859,64.862,64.853,64.862,75400000.0
2009-04-21 01:06:00,64.891,64.891,64.866,64.879,62090000.0
2009-04-21 01:07:00,64.872,64.878,64.87,64.875,107780000.0
2009-04-21 01:08:00,64.889,64.892,64.879,64.888,74240000.0
2009-04-21 01:09:00,64.895,64.896,64.889,64.889,50190000.0
2009-04-21 01:10:00,64.896,64.898,64.89,64.898,33900000.0
2009-04-21 01:11:00,64.892,64.899,64.89,64.89,27060000.0
2009-04-21 01:12:00,64.879,64.886,64.879,64.88,37250000.0
2009-04-21 01:13:00,64.888,64.89,64.886,64.886,29670000.0
2009-04-21 01:14:00,64.901,64.904,64.899,64.902,45440000.0
2009-04-21 01:15:00,64.919,64.919,64.905,64.905,56450000.0
2009-04-21 01:16:00,64.908,64.91,64.905,64.909,92170000.0
2009-04-21 01:17:00,64.901,64.907,64.901,64.905,97420000.0
2009-04-21 01:18:00,64.921,64.932,64.904,64.921,119290000.0
2009-04-21 01:19:00,64.927,64.936,64.923,64.929,57330000.0
2009-04-21 01:21:00,64.934,64.938,64.93,64.932,74790000.0
2009-04-21 01:22:00,64.92,64.929,64.92,64.922,40840000.0
2009-04-21 01:23:00,64.926,64.933,64.921,64.926,63960000.0
2009-04-21 01:24:00,64.936,64.937,64.918,64.918,79790000.0
2009-04-21 01:25:00,64.895,64.895,64.882,64.888,64680000.0
2009-04-21 01:26:00,64.893,64.893,64.874,64.874,74180000.0
2009-04-21 01:27:00,64.886,64.886,64.85,64.85,62970000.0
2009-04-21 01:28:00,64.85,64.857,64.823,64.828,90440000.0
2009-04-21 01:29:00,64.796,64.796,64.784,64.789,63550000.0
2009-04-21 01:30:00,64.806,64.812,64.791,64.802,40800000.0
2009-04-21 01:31:00,64.795,64.817,64.795,64.805,62430000.0
2009-04-21 01:32:00,64.812,64.812,64.802,64.811,78480000.0
2009-04-21 01:33:00,64.831,64.831,64.808,64.81,81080000.0
2009-04-21 01:34:00,64.8,64.807,64.8,64.805,96490000.0
2009-04-21 01:35:00,64.8,64.81,64.798,64.801,83560000.0
2009-04-21 01:36:00,64.798,64.802,64.773,64.785,119630000.0
2009-04-21 01:37:00,64.776,64.785,64.775,64.777,55290000.0
2009-04-21 01:38:00,64.786,64.786,64.78,64.786,61710000.0
2009-04-21 01:39:00,64.807,64.807,64.774,64.774,38880000.0
2009-04-21 01:40:00,64.78,64.785,64.773,64.783,63530000.0
2009-04-21 01:41:00,64.781,64.801,64.778,64.778,81770000.0
2009-04-21 01:42:00,64.78,64.784,64.771,64.782,66820000.0
2009-04-21 01:43:00,64.782,64.787,64.781,64.782,92590000.0
2009-04-21 01:44:00,64.789,64.803,64.784,64.803,58930000.0
2009-04-21 01:45:00,64.79,64.792,64.778,64.778,109360000.0
2009-04-21 01:46:00,64.766,64.77,64.765,64.768,109820000.0
2009-04-21 01:47:00,64.775,64.777,64.769,64.772,148580000.0
2009-04-21 01:48:00,64.781,64.781,64.751,64.763,110830000.0
2009-04-21 01:49:00,64.738,64.742,64.723,64.73,100390000.0
2009-04-21 01:50:00,64.708,64.71,64.692,64.692,67870000.0
2009-04-21 01:51:00,64.709,64.709,64.676,64.685,60980000.0
2009-04-21 01:52:00,64.672,64.677,64.669,64.677,98400000.0
2009-04-21 01:53:00,64.694,64.71,64.694,64.705,71990000.0
2009-04-21 01:54:00,64.673,64.676,64.622,64.625,47900000.0
2009-04-21 01:55:00,64.608,64.614,64.596,64.598,28750000.0
2009-04-21 01:56:00,64.603,64.603,64.586,64.597,26340000.0
2009-04-21 01:57:00,64.62,64.623,64.602,64.607,38350000.0
2009-04-21 01:58:00,64.597,64.598,64.578,64.578,28220000.0
2009-04-21 02:01:00,64.527,64.545,64.527,64.543,64740000.0
2009-04-21 02:02:00,64.56,64.59,64.56,64.573,60580000.0
2009-04-21 02:03:00,64.612,64.613,64.575,64.582,99050000.0
2009-04-21 02:04:00,64.571,64.594,64.571,64.594,41130000.0
2009-04-21 02:05:00,64.591,64.605,64.578,64.605,59030000.0
2009-04-21 02:06:00,64.601,64.606,64.592,64.602,49200000.0
2009-04-21 02:07:00,64.612,64.626,64.612,64.626,79830000.0
2009-04-21 02:08:00,64.618,64.622,64.607,64.617,73520000.0
2009-04-21 02:10:00,64.589,64.606,64.589,64.606,60120000.0
2009-04-21 02:11:00,64.594,64.599,64.566,64.566,51780000.0
2009-04-21 02:12:00,64.573,64.573,64.553,64.565,48870000.0
2009-04-21 02:13:00,64.575,64.576,64.569,64.574,43350000.0
2009-04-21 02:14:00,64.586,64.591,64.573,64.582,62970000.0
2009-04-21 02:15:00,64.595,64.595,64.585,64.588,93980000.0
2009-04-21 02:16:00,64.598,64.598,64.581,64.581,152360000.0
2009-04-21 02:17:00,64.586,64.595,64.584,64.585,75800000.0
2009-04-21 02:18:00,64.604,64.604,64.578,64.582,77690000.0
2009-04-21 02:19:00,64.57,64.594,64.57,64.594,41760000.0
2009-04-21 02:20:00,64.591,64.603,64.591,64.592,33820000.0
2009-04-21 02:21:00,64.615,64.615,64.596,64.599,46290000.0
2009-04-21 02:22:00,64.608,64.622,64.592,64.601,96430000.0
2009-04-21 02:23:00,64.61,64.62,64.605,64.61,107740000.0
2009-04-21 02:24:00,64.641,64.641,64.603,64.603,35010000.0
2009-04-21 02:25:00,64.61,64.623,64.61,64.618,51130000.0
2009-04-21 02:26:00,64.623,64.65,64.619,64.647,12630000.0
2009-04-21 02:27:00,64.637,64.637,64.631,64.637,43500000.0
2009-04-21 02:28:00,64.631,64.655,64.631,64.646,57620000.0
2009-04-21 02:30:00,64.674,64.674,64.661,64.661,137160000.0
2009-04-21 02:31:00,64.645,64.655,64.635,64.655,65430000.0
2009-04-21 02:32:00,64.649,64.664,64.649,64.659,87260000.0
2009-04-21 02:33:00,64.683,64.683,64.656,64.656,100150000.0
2009-04-21 02:34:00,64.641,64.647,64.641,64.646,99890000.0
2009-04-21 02:35:00,64.659,64.659,64.655,64.657,64660000.0
2009-04-21 02:36:00,64.676,64.679,64.654,64.668,40060000.0
2009-04-21 02:37:00,64.677,64.688,64.67,64.678,34420000.0
2009-04-21 02:38:00,64.67,64.681,64.67,64.68,46730000.0
2009-04-21 02:39:00,64.705,64.71,64.675,64.704,32310000.0
2009-04-21 02:40:00,64.701,64.732,64.701,64.72,23530000.0
2009-04-21 02:41:00,64.711,64.753,64.711,64.753,31370000.0
2009-04-21 02:42:00,64.749,64.756,64.744,64.756,54680000.0
2009-04-21 02:43:00,64.762,64.762,64.741,64.75,94820000.0
2009-04-21 02:44:00,64.759,64.763,64.753,64.759,71200000.0
2009-04-21 02:45:00,64.783,64.783,64.764,64.768,68300000.0
2009-04-21 02:46:00,64.784,64.829,64.784,64.829,72100000.0
2009-04-21 02:47:00,64.841,64.841,64.805,64.822,123560000.0
2009-04-21 02:48:00,64.813,64.813,64.789,64.789,115360000.0
2009-04-21 02:49:00,64.8,64.811,64.794,64.806,138460000.0
2009-04-21 02:50:00,64.797,64.806,64.796,64.806,117250000.0
2009-04-21 02:51:00,64.823,64.823,64.802,64.809,56570000.0
2009-04-21 02:52:00,64.817,64.83,64.805,64.829,82660000.0
2009-04-21 02:53:00,64.821,64.844,64.821,64.837,74450000.0
2009-04-21 02:54:00,64.872,64.872,64.803,64.803,70240000.0
2009-04-21 02:55:00,64.803,64.81,64.765,64.765,62080000.0
2009-04-21 02:56:00,64.773,64.801,64.768,64.801,66790000.0
2009-04-21 02:57:00,64.792,64.792,64.781,64.789,28920000.0
2009-04-21 02:58:00,64.781,64.795,64.781,64.795,66650000.0
2009-04-21 02:59:00,64.81,64.818,64.81,64.816,80230000.0
2009-04-21 03:00:00,64.839,64.855,64.834,64.855,103120000.0
2009-04-21 03:01:00,64.84,64.85,64.827,64.83,96310000.0
2009-04-21 03:02:00,64.828,64.845,64.824,64.831,75790000.0
2009-04-21 03:03:00,64.845,64.845,64.807,64.825,67180000.0
2009-04-21 03:04:00,64.847,64.859,64.822,64.852,78030000.0
2009-04-21 03:05:00,64.882,64.921,64.875,64.921,51520000.0
2009-04-21 03:06:00,64.926,64.959,64.926,64.938,43260000.0
2009-04-21 03:07:00,64.927,64.943,64.923,64.923,83670000.0
2009-04-21 03:08:00,64.929,64.951,64.919,64.945,69420000.0
2009-04-21 03:09:00,64.919,64.944,64.919,64.944,78630000.0
2009-04-21 03:10:00,64.941,64.973,64.941,64.973,68740000.0
2009-04-21 03:11:00,64.972,65.018,64.972,65.012,64560000.0
2009-04-21 03:12:00,65.03,65.03,64.97,64.99,77150000.0
2009-04-21 03:13:00,64.974,64.984,64.949,64.949,47130000.0
2009-04-21 03:14:00,64.937,64.955,64.935,64.955,56760000.0
2009-04-21 03:15:00,64.969,64.969,64.947,64.949,12200000.0
2009-04-21 03:16:00,64.937,64.94,64.917,64.927,66240000.0
2009-04-21 03:17:00,64.916,64.963,64.916,64.961,78350000.0
2009-04-21 03:18:00,64.982,64.982,64.948,64.959,47020000.0
2009-04-21 03:19:00,64.94,64.955,64.94,64.955,44540000.0
2009-04-21 03:20:00,64.929,64.946,64.924,64.946,83720000.0
2009-04-21 03:21:00,64.974,64.974,64.932,64.932,64140000.0
2009-04-21 03:22:00,64.943,64.943,64.923,64.923,71680000.0
2009-04-21 03:23:00,64.938,64.943,64.914,64.939,68140000.0
2009-04-21 03:24:00,64.912,64.935,64.912,64.935,63790000.0
2009-04-21 03:25:00,64.93,64.951,64.925,64.925,71880000.0
2009-04-21 03:26:00,64.926,64.933,64.914,64.925,49210000.0
2009-04-21 03:27:00,64.936,64.936,64.913,64.928,53060000.0
2009-04-21 03:28:00,64.935,64.935,64.925,64.928,11470000.0
2009-04-21 03:29:00,64.908,64.921,64.906,64.918,84280000.0
2009-04-21 03:30:00,64.932,64.932,64.879,64.89,102030000.0
2009-04-21 03:31:00,64.879,64.902,64.872,64.879,88970000.0
2009-04-21 03:32:00,64.87,64.891,64.87,64.888,69160000.0
2009-04-21 03:33:00,64.917,64.931,64.895,64.929,71280000.0
2009-04-21 03:34:00,64.919,64.922,64.89,64.89,80930000.0
2009-04-21 03:35:00,64.879,64.893,64.873,64.877,54540000.0
2009-04-21 03:36:00,64.896,64.896,64.88,64.88,39500000.0
2009-04-21 03:37:00,64.884,64.901,64.877,64.887,85710000.0
2009-04-21 03:38:00,64.891,64.894,64.872,64.894,67740000.0
2009-04-21 03:39:00,64.894,64.894,64.871,64.881,70840000.0
2009-04-21 03:40:00,64.86,64.875,64.86,64.875,64350000.0
2009-04-21 03:41:00,64.858,64.88,64.855,64.868,66640000.0
2009-04-21 03:42:00,64.867,64.87,64.855,64.866,74870000.0
2009-04-21 03:43:00,64.861,64.872,64.854,64.859,46540000.0
2009-04-21 03:44:00,64.851,64.867,64.849,64.849,50350000.0
2009-04-21 03:45:00,64.86,64.86,64.845,64.853,9390000.0
2009-04-21 03:46:00,64.855,64.872,64.855,64.872,6950000.0
2009-04-21 03:47:00,64.897,64.911,64.871,64.911,104900000.0
2009-04-21 03:48:00,64.906,64.906,64.891,64.891,92070000.0
2009-04-21 03:49:00,64.899,64.899,64.89,64.89,80410000.0
2009-04-21 03:50:00,64.875,64.882,64.855,64.86,71320000.0
2009-04-21 03:51:00,64.896,64.896,64.856,64.869,73330000.0
2009-04-21 03:52:00,64.879,64.902,64.873,64.887,51750000.0
2009-04-21 03:53:00,64.899,64.899,64.887,64.897,47810000.0
2009-04-21 03:54:00,64.903,64.903,64.871,64.887,83930000.0
2009-04-21 03:55:00,64.886,64.886,64.88,64.886,62660000.0
2009-04-21 03:56:00,64.866,64.873,64.855,64.873,74270000.0
2009-04-21 03:57:00,64.894,64.894,64.855,64.859,63590000.0
2009-04-21 03:58:00,64.855,64.881,64.855,64.875,68280000.0
2009-04-21 03:59:00,64.86,64.875,64.86,64.868,68750000.0
2009-04-21 04:00:00,64.883,64.883,64.857,64.858,48500000.0
2009-04-21 04:01:00,64.847,64.855,64.841,64.855,49980000.0
2009-04-21 04:02:00,64.857,64.871,64.857,64.866,9950000.0
2009-04-21 04:03:00,64.851,64.861,64.843,64.848,47350000.0
2009-04-21 04:04:00,64.839,64.852,64.834,64.839,51470000.0
2009-04-21 04:05:00,64.815,64.838,64.812,64.838,8530000.0
2009-04-21 04:06:00,64.834,64.834,64.82,64.828,53620000.0
2009-04-21 04:07:00,64.812,64.823,64.812,64.821,10340000.0
2009-04-21 04:08:00,64.807,64.823,64.803,64.823,9850000.0
2009-04-21 04:09:00,64.814,64.814,64.785,64.791,71590000.0
2009-04-21 04:10:00,64.782,64.802,64.782,64.791,87780000.0
2009-04-21 04:11:00,64.801,64.813,64.795,64.813,107640000.0
2009-04-21 04:12:00,64.802,64.802,64.781,64.798,95030000.0
2009-04-21 04:13:00,64.782,64.794,64.782,64.789,75030000.0
2009-04-21 04:14:00,64.802,64.808,64.801,64.807,69940000.0
2009-04-21 04:15:00,64.821,64.821,64.796,64.813,72530000.0
2009-04-21 04:16:00,64.812,64.833,64.812,64.827,48120000.0
2009-04-21 04:17:00,64.836,64.836,64.824,64.828,38940000.0
2009-04-21 04:18:00,64.836,64.843,64.832,64.837,88600000.0
2009-04-21 04:19:00,64.839,64.852,64.834,64.845,61970000.0
2009-04-21 04:20:00,64.849,64.855,64.84,64.847,72850000.0
2009-04-21 04:21:00,64.877,64.877,64.854,64.862,61970000.0
2009-04-21 04:22:00,64.841,64.855,64.839,64.839,63160000.0
2009-04-21 04:23:00,64.85,64.857,64.85,64.857,72730000.0
2009-04-21 04:24:00,64.866,64.866,64.843,64.849,45660000.0
2009-04-21 04:25:00,64.853,64.853,64.833,64.839,46850000.0
2009-04-21 04:26:00,64.84,64.84,64.828,64.83,8650000.0
2009-04-21 04:27:00,64.844,64.844,64.825,64.832,79760000.0
2009-04-21 04:28:00,64.84,64.846,64.834,64.839,71650000.0
2009-04-21 04:29:00,64.839,64.842,64.824,64.827,72630000.0
2009-04-21 04:30:00,64.843,64.843,64.825,64.828,47950000.0
2009-04-21 04:31:00,64.822,64.836,64.822,64.836,41330000.0
2009-04-21 04:32:00,64.843,64.843,64.825,64.836,83710000.0
2009-04-21 04:33:00,64.856,64.856,64.834,64.839,68790000.0
2009-04-21 04:34:00,64.847,64.849,64.846,64.847,78670000.0
2009-04-21 04:35:00,64.836,64.872,64.836,64.865,63180000.0
2009-04-21 04:36:00,64.874,64.881,64.855,64.878,65930000.0
2009-04-21 04:37:00,64.898,64.904,64.885,64.904,69800000.0
2009-04-21 04:38:00,64.892,64.911,64.892,64.904,44620000.0
2009-04-21 04:39:00,64.893,64.912,64.893,64.899,45470000.0
2009-04-21 04:40:00,64.906,64.928,64.904,64.928,8080000.0
2009-04-21 04:41:00,64.913,64.941,64.913,64.935,134130000.0
2009-04-21 04:42:00,64.919,64.939,64.919,64.936,114080000.0
2009-04-21 04:43:00,64.927,64.934,64.923,64.925,61170000.0
2009-04-21 04:44:00,64.936,64.945,64.935,64.939,83380000.0
2009-04-21 04:45:00,64.943,64.943,64.925,64.929,67800000.0
2009-04-21 04:46:00,64.929,64.937,64.922,64.937,68390000.0
2009-04-21 04:47:00,64.94,64.948,64.94,64.946,64450000.0
2009-04-21 04:48:00,64.951,64.96,64.946,64.955,71670000.0
2009-04-21 04:49:00,64.949,64.964,64.949,64.958,30930000.0
2009-04-21 04:50:00,64.955,64.963,64.943,64.951,70980000.0
2009-04-21 04:51:00,64.967,64.973,64.958,64.967,88420000.0
2009-04-21 04:52:00,64.97,64.974,64.963,64.968,101740000.0
2009-04-21 04:53:00,64.958,64.965,64.951,64.955,83960000.0
2009-04-21 04:54:00,64.964,64.964,64.944,64.949,80160000.0
2009-04-21 04:55:00,64.941,64.955,64.932,64.946,71500000.0
2009-04-21 04:56:00,64.938,64.947,64.931,64.939,76740000.0
2009-04-21 04:57:00,64.955,64.956,64.949,64.955,52670000.0
2009-04-21 04:58:00,64.948,64.951,64.943,64.947,42850000.0
2009-04-21 04:59:00,64.94,64.955,64.94,64.949,82920000.0
2009-04-21 05:00:00,64.944,64.944,64.931,64.935,64530000.0
2009-04-21 05:01:00,64.948,64.961,64.945,64.956,70310000.0
2009-04-21 05:02:00,64.976,64.977,64.964,64.977,61790000.0
2009-04-21 05:03:00,64.992,64.992,64.963,64.963,62710000.0
2009-04-21 05:04:00,64.975,64.985,64.963,64.985,77830000.0
2009-04-21 05:05:00,64.98,64.992,64.972,64.992,43430000.0
2009-04-21 05:06:00,64.984,64.985,64.974,64.979,52300000.0
2009-04-21 05:07:00,64.994,64.995,64.985,64.995,11310000.0
2009-04-21 05:08:00,64.992,65.0,64.983,64.999,67350000.0
2009-04-21 05:09:00,65.02,65.039,65.012,65.034,64940000.0
2009-04-21 05:10:00,65.036,65.046,65.036,65.045,48420000.0
2009-04-21 05:11:00,65.056,65.075,65.051,65.075,50970000.0
2009-04-21 05:12:00,65.071,65.071,65.028,65.039,52610000.0
2009-04-21 05:13:00,65.036,65.038,65.027,65.029,44150000.0
2009-04-21 05:14:00,65.009,65.029,65.004,65.008,43160000.0
2009-04-21 05:15:00,65.031,65.031,64.987,64.997,56850000.0
2009-04-21 05:16:00,64.997,64.999,64.997,64.997,94690000.0
2009-04-21 05:17:00,64.973,65.003,64.973,64.99,142420000.0
2009-04-21 05:18:00,64.993,64.994,64.977,64.994,71080000.0
2009-04-21 05:19:00,64.981,64.996,64.981,64.988,71340000.0
2009-04-21 05:20:00,64.995,65.0,64.984,64.997,40590000.0
2009-04-21 05:21:00,64.982,65.015,64.982,65.015,33470000.0
2009-04-21 05:22:00,65.02,65.033,65.006,65.025,43610000.0
2009-04-21 05:23:00,65.038,65.043,65.026,65.039,91280000.0
2009-04-21 05:24:00,65.033,65.034,65.006,65.034,101050000.0
2009-04-21 05:25:00,65.027,65.064,65.027,65.064,34610000.0
2009-04-21 05:26:00,65.038,65.058,65.034,65.055,46670000.0
2009-04-21 05:27:00,65.071,65.071,65.058,65.068,12820000.0
2009-04-21 05:28:00,65.037,65.049,65.026,65.038,41700000.0
2009-04-21 05:29:00,65.043,65.043,65.025,65.038,53460000.0
2009-04-21 05:30:00,65.046,65.046,65.021,65.021,71910000.0
2009-04-21 05:31:00,65.027,65.027,65.012,65.018,138060000.0
2009-04-21 05:32:00,65.025,65.036,65.013,65.036,64700000.0
2009-04-21 05:33:00,65.046,65.046,65.024,65.027,93910000.0
2009-04-21 05:34:00,65.008,65.017,65.008,65.017,90780000.0
2009-04-21 05:36:00,65.027,65.027,65.014,65.018,62390000.0
2009-04-21 05:37:00,65.02,65.032,65.012,65.032,43500000.0
2009-04-21 05:38:00,65.03,65.051,65.03,65.046,33030000.0
2009-04-21 05:39:00,65.034,65.046,65.025,65.046,47690000.0
2009-04-21 05:40:00,65.039,65.046,65.034,65.046,29880000.0
2009-04-21 05:41:00,65.035,65.053,65.035,65.045,28770000.0
2009-04-21 05:42:00,65.066,65.066,65.037,65.043,32550000.0
2009-04-21 05:43:00,65.049,65.049,65.046,65.047,52150000.0
2009-04-21 05:44:00,65.037,65.044,65.033,65.044,101990000.0
2009-04-21 05:45:00,65.056,65.056,65.048,65.048,69360000.0
2009-04-21 05:47:00,65.034,65.034,65.014,65.026,73520000.0
2009-04-21 05:48:00,65.034,65.034,64.981,64.981,135360000.0
2009-04-21 05:49:00,64.992,64.992,64.947,64.967,111520000.0
2009-04-21 05:50:00,64.966,64.975,64.962,64.975,132730000.0
2009-04-21 05:51:00,64.987,65.003,64.986,65.003,123340000.0
2009-04-21 05:52:00,65.003,65.003,64.991,64.991,55510000.0
2009-04-21 05:53:00,64.996,65.003,64.985,64.991,84320000.0
2009-04-21 05:54:00,64.997,64.997,64.982,64.996,72350000.0
2009-04-21 05:55:00,64.999,65.007,64.993,64.997,79500000.0
2009-04-21 05:56:00,65.01,65.015,65.006,65.008,68730000.0
2009-04-21 05:57:00,65.02,65.025,65.012,65.025,68630000.0
2009-04-21 05:58:00,65.023,65.049,65.023,65.047,27790000.0
2009-04-21 05:59:00,65.057,65.065,65.054,65.065,66050000.0
2009-04-21 06:00:00,65.073,65.073,65.047,65.057,92980000.0
2009-04-21 06:01:00,65.049,65.057,65.039,65.055,102900000.0
2009-04-21 06:02:00,65.048,65.057,65.04,65.048,92440000.0
2009-04-21 06:03:00,65.063,65.067,65.053,65.059,74880000.0
2009-04-21 06:04:00,65.048,65.055,65.042,65.055,69620000.0
2009-04-21 06:05:00,65.06,65.063,65.051,65.058,74730000.0
2009-04-21 06:06:00,65.064,65.064,65.045,65.047,50470000.0
2009-04-21 06:07:00,65.05,65.057,65.05,65.05,47370000.0
2009-04-21 06:08:00,65.049,65.055,65.041,65.055,90960000.0
2009-04-21 06:09:00,65.076,65.076,65.062,65.068,65230000.0
2009-04-21 06:10:00,65.069,65.081,65.069,65.069,74800000.0
2009-04-21 06:11:00,65.079,65.085,65.065,65.085,59820000.0
2009-04-21 06:12:00,65.076,65.076,65.063,65.068,62100000.0
2009-04-21 06:13:00,65.067,65.076,65.058,65.058,74510000.0
2009-04-21 06:15:00,65.074,65.074,65.061,65.069,52460000.0
2009-04-21 06:16:00,65.053,65.053,65.049,65.049,5490000.0
2009-04-21 06:17:00,65.055,65.055,65.043,65.047,150170000.0
2009-04-21 06:18:00,65.063,65.063,65.046,65.049,126330000.0
2009-04-21 06:19:00,65.03,65.044,65.03,65.032,61440000.0
2009-04-21 06:20:00,65.016,65.02,64.993,65.002,90920000.0
2009-04-21 06:21:00,65.003,65.003,64.983,65.0,74570000.0
2009-04-21 06:22:00,64.991,65.006,64.991,65.006,76100000.0
2009-04-21 06:23:00,65.009,65.015,64.998,65.015,76230000.0
2009-04-21 06:24:00,65.023,65.023,65.001,65.001,76100000.0
2009-04-21 06:25:00,65.011,65.023,65.011,65.017,26130000.0
2009-04-21 06:26:00,65.022,65.042,65.017,65.036,78130000.0
2009-04-21 06:27:00,65.034,65.041,65.019,65.023,96560000.0
2009-04-21 06:28:00,65.018,65.02,65.016,65.018,110390000.0
2009-04-21 06:29:00,65.029,65.034,65.022,65.03,97970000.0
2009-04-21 06:30:00,65.046,65.046,65.024,65.03,75480000.0
2009-04-21 06:31:00,65.025,65.044,65.025,65.036,76990000.0
2009-04-21 06:32:00,65.054,65.054,65.034,65.04,86770000.0
2009-04-21 06:33:00,65.054,65.054,65.032,65.039,51450000.0
2009-04-21 06:34:00,65.049,65.075,65.044,65.075,48530000.0
2009-04-21 06:35:00,65.089,65.109,65.087,65.106,94610000.0
2009-04-21 06:36:00,65.13,65.14,65.094,65.125,63950000.0
2009-04-21 06:37:00,65.138,65.14,65.123,65.128,78320000.0
2009-04-21 06:38:00,65.118,65.128,65.104,65.111,68260000.0
2009-04-21 06:39:00,65.124,65.18,65.123,65.18,68830000.0
2009-04-21 06:40:00,65.194,65.209,65.183,65.198,77650000.0
2009-04-21 06:41:00,65.181,65.199,65.172,65.186,50700000.0
2009-04-21 06:42:00,65.177,65.192,65.172,65.187,51360000.0
2009-04-21 06:43:00,65.172,65.193,65.17,65.193,12060000.0
2009-04-21 06:44:00,65.19,65.217,65.16,65.202,62970000.0
2009-04-21 06:45:00,65.225,65.24,65.205,65.217,77380000.0
2009-04-21 06:46:00,65.211,65.221,65.197,65.208,69220000.0
2009-04-21 06:47:00,65.216,65.231,65.19,65.231,54630000.0
2009-04-21 06:48:00,65.224,65.224,65.186,65.193,130000000.0
2009-04-21 06:49:00,65.204,65.204,65.164,65.169,108940000.0
2009-04-21 06:50:00,65.155,65.155,65.142,65.153,66650000.0
2009-04-21 06:51:00,65.175,65.175,65.161,65.169,79420000.0
2009-04-21 06:52:00,65.165,65.165,65.156,65.156,99200000.0
2009-04-21 06:53:00,65.146,65.15,65.146,65.149,108520000.0
2009-04-21 06:54:00,65.178,65.181,65.155,65.171,28300000.0
2009-04-21 06:55:00,65.164,65.184,65.164,65.177,31080000.0
2009-04-21 06:56:00,65.153,65.166,65.153,65.166,53810000.0
2009-04-21 06:57:00,65.174,65.174,65.153,65.153,14130000.0
2009-04-21 06:58:00,65.153,65.153,65.135,65.14,32600000.0
2009-04-21 06:59:00,65.137,65.14,65.118,65.123,61250000.0
2009-04-21 07:00:00,65.127,65.127,65.114,65.118,39000000.0
2009-04-21 07:01:00,65.101,65.127,65.101,65.117,99900000.0
2009-04-21 07:02:00,65.096,65.113,65.096,65.113,74350000.0
2009-04-21 07:03:00,65.124,65.124,65.101,65.115,29650000.0
2009-04-21 07:04:00,65.118,65.119,65.117,65.118,50400000.0
2009-04-21 07:05:00,65.106,65.124,65.104,65.114,56930000.0
2009-04-21 07:06:00,65.136,65.145,65.116,65.145,73110000.0
2009-04-21 07:07:00,65.14,65.154,65.14,65.147,101200000.0
2009-04-21 07:08:00,65.156,65.16,65.145,65.15,78410000.0
2009-04-21 07:09:00,65.156,65.156,65.142,65.154,146530000.0
2009-04-21 07:10:00,65.149,65.17,65.149,65.166,66720000.0
2009-04-21 07:11:00,65.16,65.167,65.148,65.156,56340000.0
2009-04-21 07:12:00,65.172,65.172,65.144,65.153,35760000.0
2009-04-21 07:13:00,65.162,65.162,65.121,65.138,36480000.0
2009-04-21 07:14:00,65.149,65.169,65.145,65.157,50410000.0
2009-04-21 07:15:00,65.173,65.173,65.143,65.143,20410000.0
2009-04-21 07:16:00,65.129,65.14,65.123,65.132,20650000.0
2009-04-21 07:17:00,65.138,65.145,65.133,65.145,58150000.0
2009-04-21 07:18:00,65.135,65.135,65.12,65.135,45290000.0
2009-04-21 07:19:00,65.136,65.136,65.121,65.136,51270000.0
2009-04-21 07:20:00,65.12,65.137,65.12,65.137,39340000.0
2009-04-21 07:21:00,65.154,65.154,65.127,65.138,59260000.0
2009-04-21 07:22:00,65.143,65.143,65.124,65.136,38500000.0
2009-04-21 07:23:00,65.145,65.145,65.132,65.138,81190000.0
2009-04-21 07:24:00,65.136,65.146,65.129,65.129,73040000.0
2009-04-21 07:25:00,65.133,65.14,65.129,65.129,66520000.0
2009-04-21 07:26:00,65.122,65.133,65.122,65.133,40690000.0
2009-04-21 07:27:00,65.123,65.128,65.116,65.118,22810000.0
2009-04-21 07:28:00,65.108,65.133,65.108,65.117,37880000.0
2009-04-21 07:29:00,65.138,65.142,65.122,65.135,67530000.0
2009-04-21 07:30:00,65.135,65.144,65.123,65.144,70130000.0
2009-04-21 07:31:00,65.136,65.139,65.123,65.128,35170000.0
2009-04-21 07:32:00,65.142,65.153,65.136,65.153,77760000.0
2009-04-21 07:33:00,65.164,65.164,65.144,65.15,104670000.0
2009-04-21 07:34:00,65.16,65.173,65.155,65.169,50400000.0
2009-04-21 07:35:00,65.164,65.189,65.164,65.178,42710000.0
2009-04-21 07:36:00,65.196,65.215,65.175,65.215,28810000.0
2009-04-21 07:37:00,65.19,65.206,65.176,65.193,74250000.0
2009-04-21 07:38:00,65.186,65.194,65.186,65.188,95010000.0
2009-04-21 07:39:00,65.167,65.175,65.161,65.161,68330000.0
2009-04-21 07:40:00,65.151,65.164,65.146,65.164,82060000.0
2009-04-21 07:41:00,65.164,65.175,65.159,65.175,48510000.0
2009-04-21 07:42:00,65.174,65.174,65.152,65.156,94220000.0
2009-04-21 07:43:00,65.171,65.171,65.159,65.167,74720000.0
2009-04-21 07:44:00,65.185,65.21,65.167,65.21,75380000.0
2009-04-21 07:45:00,65.204,65.204,65.176,65.181,63920000.0
2009-04-21 07:46:00,65.186,65.187,65.179,65.179,127750000.0
2009-04-21 07:47:00,65.196,65.196,65.181,65.181,109390000.0
2009-04-21 07:48:00,65.194,65.194,65.175,65.188,97200000.0
2009-04-21 07:49:00,65.196,65.196,65.18,65.18,98270000.0
2009-04-21 07:50:00,65.183,65.183,65.17,65.17,72530000.0
2009-04-21 07:51:00,65.173,65.178,65.162,65.178,73940000.0
2009-04-21 07:52:00,65.169,65.182,65.165,65.177,99390000.0
2009-04-21 07:53:00,65.176,65.204,65.175,65.204,65480000.0
2009-04-21 07:54:00,65.194,65.194,65.182,65.187,75610000.0
2009-04-21 07:55:00,65.168,65.173,65.159,65.159,79800000.0
2009-04-21 07:56:00,65.168,65.183,65.163,65.183,82390000.0
2009-04-21 07:57:00,65.196,65.196,65.176,65.185,66390000.0
2009-04-21 07:58:00,65.199,65.223,65.196,65.223,72820000.0
2009-04-21 07:59:00,65.207,65.22,65.194,65.202,102290000.0
2009-04-21 08:00:00,65.205,65.213,65.186,65.197,64160000.0
2009-04-21 08:01:00,65.188,65.202,65.184,65.19,99980000.0
2009-04-21 08:02:00,65.182,65.182,65.155,65.171,61470000.0
2009-04-21 08:03:00,65.165,65.181,65.143,65.143,127230000.0
2009-04-21 08:04:00,65.127,65.138,65.08,65.099,108240000.0
2009-04-21 08:05:00,65.09,65.113,65.09,65.108,90690000.0
2009-04-21 08:06:00,65.12,65.12,65.072,65.072,67580000.0
2009-04-21 08:07:00,65.079,65.1,65.076,65.087,95060000.0
2009-04-21 08:08:00,65.078,65.098,65.058,65.062,76540000.0
2009-04-21 08:09:00,65.067,65.083,65.054,65.083,43070000.0
2009-04-21 08:10:00,65.089,65.111,65.084,65.109,35480000.0
2009-04-21 08:11:00,65.114,65.114,65.089,65.089,72700000.0
2009-04-21 08:12:00,65.105,65.105,65.083,65.089,41520000.0
2009-04-21 08:13:00,65.103,65.121,65.086,65.121,115170000.0
2009-04-21 08:14:00,65.118,65.123,65.111,65.119,123540000.0
2009-04-21 08:15:00,65.133,65.133,65.093,65.103,48300000.0
2009-04-21 08:16:00,65.09,65.11,65.09,65.091,66390000.0
2009-04-21 08:17:00,65.095,65.113,65.09,65.107,58670000.0
2009-04-21 08:18:00,65.096,65.113,65.091,65.105,110980000.0
2009-04-21 08:19:00,65.116,65.12,65.106,65.118,40160000.0
2009-04-21 08:20:00,65.128,65.134,65.114,65.114,59860000.0
2009-04-21 08:21:00,65.124,65.124,65.105,65.119,44440000.0
2009-04-21 08:22:00,65.103,65.113,65.093,65.101,81350000.0
2009-04-21 08:23:00,65.104,65.104,65.078,65.082,67570000.0
2009-04-21 08:24:00,65.103,65.103,65.072,65.072,59970000.0
2009-04-21 08:25:00,65.079,65.095,65.079,65.095,63240000.0
2009-04-21 08:26:00,65.093,65.093,65.063,65.063,55280000.0
2009-04-21 08:27:00,65.086,65.086,65.06,65.084,49880000.0
2009-04-21 08:28:00,65.059,65.08,65.059,65.075,44280000.0
2009-04-21 08:29:00,65.086,65.086,65.062,65.075,60990000.0
2009-04-21 08:30:00,65.091,65.091,65.066,65.079,96590000.0
2009-04-21 08:31:00,65.067,65.07,65.033,65.033,155910000.0
2009-04-21 08:32:00,65.033,65.033,64.99,65.004,75270000.0
2009-04-21 08:33:00,65.0,65.018,64.984,65.016,78740000.0
2009-04-21 08:34:00,64.999,65.009,64.986,65.004,48110000.0
2009-04-21 08:35:00,64.998,65.002,64.992,64.999,37690000.0
2009-04-21 08:36:00,65.024,65.024,64.984,64.984,44070000.0
2009-04-21 08:37:00,64.991,64.991,64.948,64.955,103860000.0
2009-04-21 08:38:00,64.94,64.96,64.921,64.928,106290000.0
2009-04-21 08:39:00,64.958,64.976,64.934,64.97,33950000.0
2009-04-21 08:40:00,64.992,65.01,64.986,64.999,44070000.0
2009-04-21 08:41:00,65.003,65.003,64.995,64.998,11130000.0
2009-04-21 08:42:00,65.013,65.013,64.986,64.998,40300000.0
2009-04-21 08:43:00,64.981,64.995,64.981,64.995,58330000.0
2009-04-21 08:44:00,64.985,65.024,64.985,65.024,75340000.0
2009-04-21 08:45:00,65.048,65.075,65.032,65.073,142560000.0
2009-04-21 08:46:00,65.077,65.096,65.056,65.056,70930000.0
2009-04-21 08:47:00,65.044,65.064,65.044,65.046,102040000.0
2009-04-21 08:48:00,65.072,65.072,65.044,65.058,105450000.0
2009-04-21 08:49:00,65.051,65.072,65.044,65.072,102950000.0
2009-04-21 08:50:00,65.058,65.074,65.043,65.05,65970000.0
2009-04-21 08:51:00,65.063,65.063,65.036,65.037,46660000.0
2009-04-21 08:52:00,65.031,65.062,65.031,65.05,32740000.0
2009-04-21 08:53:00,65.039,65.044,65.033,65.033,51560000.0
2009-04-21 08:54:00,65.057,65.068,65.039,65.057,31240000.0
2009-04-21 08:55:00,65.049,65.054,65.033,65.039,23870000.0
2009-04-21 08:56:00,65.027,65.032,65.005,65.005,35000000.0
2009-04-21 08:57:00,65.02,65.02,64.971,64.982,53320000.0
2009-04-21 08:58:00,64.969,64.974,64.934,64.943,102610000.0
2009-04-21 08:59:00,64.916,64.926,64.906,64.918,69490000.0
2009-04-21 09:00:00,64.94,64.957,64.916,64.936,69380000.0
2009-04-21 09:01:00,64.955,64.973,64.948,64.948,82090000.0
2009-04-21 09:02:00,64.954,64.954,64.935,64.943,134160000.0
2009-04-21 09:03:00,64.973,64.973,64.944,64.963,117720000.0
2009-04-21 09:04:00,64.967,64.971,64.953,64.965,146840000.0
2009-04-21 09:05:00,64.966,64.966,64.926,64.937,127240000.0
2009-04-21 09:06:00,64.953,64.953,64.926,64.946,65410000.0
2009-04-21 09:07:00,64.947,64.963,64.936,64.957,89400000.0
2009-04-21 09:08:00,64.929,64.952,64.929,64.94,81840000.0
2009-04-21 09:09:00,64.948,64.948,64.922,64.934,85890000.0
2009-04-21 09:10:00,64.918,64.933,64.915,64.928,74300000.0
2009-04-21 09:11:00,64.905,64.931,64.885,64.9,75720000.0
2009-04-21 09:12:00,64.902,64.902,64.858,64.877,28410000.0
2009-04-21 09:13:00,64.848,64.864,64.834,64.857,74540000.0
2009-04-21 09:14:00,64.851,64.867,64.846,64.861,87160000.0
2009-04-21 09:15:00,64.875,64.875,64.84,64.851,116100000.0
2009-04-21 09:16:00,64.821,64.829,64.794,64.8,99660000.0
2009-04-21 09:17:00,64.779,64.798,64.767,64.794,81330000.0
2009-04-21 09:18:00,64.817,64.824,64.803,64.803,76020000.0
2009-04-21 09:19:00,64.814,64.838,64.805,64.833,81200000.0
2009-04-21 09:20:00,64.847,64.86,64.832,64.832,54780000.0
2009-04-21 09:21:00,64.844,64.844,64.824,64.835,43320000.0
2009-04-21 09:22:00,64.828,64.831,64.814,64.817,95070000.0
2009-04-21 09:23:00,64.813,64.834,64.813,64.834,62040000.0
2009-04-21 09:24:00,64.849,64.87,64.835,64.865,82710000.0
2009-04-21 09:25:00,64.873,64.879,64.845,64.845,64930000.0
2009-04-21 09:26:00,64.852,64.893,64.848,64.893,73270000.0
2009-04-21 09:27:00,64.9,64.929,64.887,64.923,79800000.0
2009-04-21 09:28:00,64.916,64.924,64.905,64.907,48900000.0
2009-04-21 09:29:00,64.916,64.923,64.891,64.891,51300000.0
2009-04-21 09:30:00,64.914,64.914,64.896,64.897,16010000.0
2009-04-21 09:31:00,64.905,64.909,64.889,64.889,14640000.0
2009-04-21 09:32:00,64.903,64.907,64.893,64.896,10520000.0
2009-04-21 09:33:00,64.91,64.91,64.879,64.887,16520000.0
2009-04-21 09:34:00,64.878,64.88,64.871,64.879,14130000.0
2009-04-21 09:35:00,64.867,64.889,64.864,64.887,11320000.0
2009-04-21 09:36:00,64.907,64.907,64.887,64.887,6580000.0
2009-04-21 09:37:00,64.885,64.902,64.882,64.901,14120000.0
2009-04-21 09:38:00,64.911,64.931,64.905,64.919,17650000.0
2009-04-21 09:39:00,64.943,64.943,64.927,64.937,9810000.0
2009-04-21 09:40:00,64.923,64.95,64.92,64.946,15390000.0
2009-04-21 09:41:00,64.933,64.95,64.933,64.946,19390000.0
2009-04-21 09:42:00,64.954,64.979,64.95,64.979,11090000.0
2009-04-21 09:43:00,64.988,64.994,64.981,64.981,15990000.0
2009-04-21 09:44:00,64.985,64.985,64.967,64.967,13520000.0
2009-04-21 09:45:00,64.99,64.99,64.97,64.976,16340000.0
2009-04-21 09:46:00,64.966,64.988,64.966,64.973,12760000.0
2009-04-21 09:47:00,64.966,64.979,64.966,64.971,15490000.0
2009-04-21 09:48:00,64.977,64.977,64.961,64.977,11020000.0
2009-04-21 09:49:00,64.982,64.982,64.955,64.959,14460000.0
2009-04-21 09:50:00,64.956,64.958,64.945,64.945,9390000.0
2009-04-21 09:51:00,64.944,64.944,64.927,64.93,11270000.0
2009-04-21 09:52:00,64.911,64.932,64.902,64.902,18990000.0
2009-04-21 09:53:00,64.911,64.922,64.902,64.909,12960000.0
2009-04-21 09:54:00,64.928,64.928,64.909,64.924,11310000.0
2009-04-21 09:55:00,64.899,64.923,64.899,64.916,16150000.0
2009-04-21 09:56:00,64.924,64.937,64.924,64.935,14500000.0
2009-04-21 09:57:00,64.943,64.955,64.932,64.938,18330000.0
2009-04-21 09:58:00,64.955,64.955,64.951,64.951,9440000.0
2009-04-21 09:59:00,64.955,64.968,64.955,64.967,9950000.0
2009-04-21 10:00:00,64.981,64.994,64.971,64.994,9200000.0
2009-04-21 10:01:00,65.01,65.013,64.975,64.986,13160000.0
2009-04-21 10:02:00,64.99,65.004,64.98,65.004,15260000.0
2009-04-21 10:03:00,65.01,65.01,64.988,64.994,7520000.0
2009-04-21 10:04:00,65.0,65.0,64.985,64.988,12960000.0
2009-04-21 10:05:00,64.972,64.973,64.966,64.973,8870000.0
2009-04-21 10:06:00,64.994,64.994,64.972,64.984,14320000.0
2009-04-21 10:07:00,64.991,64.994,64.983,64.988,18600000.0
2009-04-21 10:08:00,64.993,65.02,64.993,65.018,6960000.0
2009-04-21 10:09:00,65.028,65.028,65.005,65.005,5070000.0
2009-04-21 10:10:00,64.992,65.002,64.986,64.999,15600000.0
2009-04-21 10:11:00,64.989,64.989,64.978,64.985,13050000.0
2009-04-21 10:12:00,65.0,65.015,64.984,65.015,15070000.0
2009-04-21 10:13:00,65.009,65.019,64.999,65.006,11080000.0
2009-04-21 10:14:00,65.008,65.022,65.007,65.019,13410000.0
2009-04-21 10:15:00,65.039,65.039,65.023,65.032,11080000.0
2009-04-21 10:16:00,65.021,65.033,65.021,65.033,4550000.0
2009-04-21 10:17:00,65.038,65.041,65.028,65.035,11500000.0
2009-04-21 10:18:00,65.044,65.044,65.037,65.044,9400000.0
2009-04-21 10:19:00,65.046,65.069,65.044,65.067,11640000.0
2009-04-21 10:20:00,65.046,65.062,65.042,65.053,17990000.0
2009-04-21 10:21:00,65.071,65.071,65.052,65.056,17500000.0
2009-04-21 10:22:00,65.053,65.064,65.045,65.05,18290000.0
2009-04-21 10:23:00,65.052,65.056,65.046,65.049,17510000.0
2009-04-21 10:24:00,65.061,65.063,65.04,65.063,16530000.0
2009-04-21 10:25:00,65.063,65.083,65.052,65.083,11660000.0
2009-04-21 10:26:00,65.07,65.07,65.054,65.054,7000000.0
2009-04-21 10:27:00,65.061,65.061,65.046,65.052,7510000.0
2009-04-21 10:28:00,65.056,65.071,65.056,65.067,10160000.0
2009-04-21 10:29:00,65.072,65.072,65.063,65.065,11510000.0
2009-04-21 10:30:00,65.073,65.073,65.036,65.062,14450000.0
2009-04-21 10:31:00,65.057,65.091,65.057,65.086,15770000.0
2009-04-21 10:32:00,65.083,65.098,65.078,65.082,12630000.0
2009-04-21 10:33:00,65.1,65.1,65.077,65.084,16510000.0
2009-04-21 10:34:00,65.092,65.103,65.092,65.097,14460000.0
2009-04-21 10:35:00,65.085,65.098,65.085,65.091,10880000.0
2009-04-21 10:36:00,65.103,65.105,65.088,65.105,17840000.0
2009-04-21 10:37:00,65.121,65.123,65.098,65.114,12630000.0
2009-04-21 10:38:00,65.117,65.12,65.117,65.12,4130000.0
2009-04-21 10:39:00,65.129,65.129,65.118,65.121,11270000.0
2009-04-21 10:40:00,65.129,65.129,65.117,65.118,12810000.0
2009-04-21 10:41:00,65.125,65.137,65.122,65.137,14280000.0
2009-04-21 10:42:00,65.134,65.134,65.107,65.11,13710000.0
2009-04-21 10:43:00,65.114,65.114,65.099,65.106,7520000.0
2009-04-21 10:44:00,65.105,65.141,65.105,65.141,10890000.0
2009-04-21 10:45:00,65.154,65.154,65.121,65.121,15970000.0
2009-04-21 10:46:00,65.135,65.142,65.124,65.126,14170000.0
2009-04-21 10:47:00,65.123,65.129,65.118,65.119,15060000.0
2009-04-21 10:48:00,65.139,65.139,65.116,65.116,9250000.0
2009-04-21 10:49:00,65.098,65.111,65.094,65.094,12030000.0
2009-04-21 10:50:00,65.11,65.119,65.105,65.105,8270000.0
2009-04-21 10:51:00,65.121,65.122,65.095,65.096,13600000.0
2009-04-21 10:52:00,65.114,65.114,65.092,65.092,8260000.0
2009-04-21 10:53:00,65.083,65.089,65.071,65.086,21110000.0
2009-04-21 10:54:00,65.082,65.088,65.074,65.085,12100000.0
2009-04-21 10:55:00,65.084,65.084,65.073,65.073,11510000.0
2009-04-21 10:56:00,65.09,65.121,65.085,65.121,14530000.0
2009-04-21 10:57:00,65.124,65.125,65.11,65.125,18300000.0
2009-04-21 10:58:00,65.114,65.123,65.114,65.121,8680000.0
2009-04-21 10:59:00,65.104,65.107,65.086,65.086,9950000.0
2009-04-21 11:00:00,65.091,65.113,65.082,65.089,13180000.0
2009-04-21 11:01:00,65.086,65.118,65.082,65.118,8460000.0
2009-04-21 11:02:00,65.127,65.15,65.124,65.15,15640000.0
2009-04-21 11:03:00,65.152,65.168,65.143,65.161,17280000.0
2009-04-21 11:04:00,65.187,65.247,65.169,65.247,11670000.0
2009-04-21 11:05:00,65.253,65.254,65.213,65.213,11830000.0
2009-04-21 11:06:00,65.236,65.24,65.225,65.24,8450000.0
2009-04-21 11:07:00,65.25,65.253,65.226,65.229,22210000.0
2009-04-21 11:08:00,65.23,65.234,65.223,65.228,18070000.0
2009-04-21 11:09:00,65.232,65.248,65.231,65.248,25570000.0
2009-04-21 11:10:00,65.245,65.271,65.239,65.271,11140000.0
2009-04-21 11:11:00,65.281,65.281,65.243,65.243,9960000.0
2009-04-21 11:12:00,65.261,65.261,65.249,65.251,7890000.0
2009-04-21 11:13:00,65.265,65.282,65.257,65.257,12960000.0
2009-04-21 11:14:00,65.247,65.288,65.246,65.288,8090000.0
2009-04-21 11:15:00,65.302,65.302,65.28,65.286,16210000.0
2009-04-21 11:16:00,65.3,65.301,65.286,65.286,7370000.0
2009-04-21 11:17:00,65.283,65.29,65.272,65.29,17860000.0
2009-04-21 11:18:00,65.295,65.295,65.261,65.28,15470000.0
2009-04-21 11:19:00,65.284,65.3,65.275,65.3,17740000.0
2009-04-21 11:20:00,65.293,65.301,65.284,65.284,11080000.0
2009-04-21 11:21:00,65.3,65.3,65.286,65.296,12250000.0
2009-04-21 11:22:00,65.285,65.286,65.261,65.261,19570000.0
2009-04-21 11:23:00,65.266,65.27,65.256,65.27,7900000.0
2009-04-21 11:24:00,65.281,65.281,65.264,65.275,9990000.0
2009-04-21 11:25:00,65.265,65.279,65.265,65.279,4320000.0
2009-04-21 11:26:00,65.268,65.28,65.266,65.277,13040000.0
2009-04-21 11:27:00,65.286,65.286,65.263,65.263,10970000.0
2009-04-21 11:28:00,65.256,65.256,65.233,65.233,8450000.0
2009-04-21 11:29:00,65.231,65.231,65.214,65.228,17030000.0
2009-04-21 11:30:00,65.232,65.232,65.198,65.198,15470000.0
2009-04-21 11:31:00,65.192,65.209,65.192,65.193,12790000.0
2009-04-21 11:32:00,65.186,65.199,65.186,65.195,15430000.0
2009-04-21 11:33:00,65.211,65.211,65.178,65.189,17740000.0
2009-04-21 11:34:00,65.183,65.187,65.167,65.175,20520000.0
2009-04-21 11:35:00,65.164,65.184,65.159,65.179,11280000.0
2009-04-21 11:36:00,65.191,65.191,65.179,65.179,11800000.0
2009-04-21 11:37:00,65.163,65.169,65.155,65.163,12630000.0
2009-04-21 11:38:00,65.178,65.187,65.167,65.177,12620000.0
2009-04-21 11:39:00,65.216,65.216,65.162,65.162,17340000.0
2009-04-21 11:40:00,65.156,65.156,65.136,65.139,9100000.0
2009-04-21 11:41:00,65.148,65.148,65.122,65.137,14690000.0
2009-04-21 11:42:00,65.155,65.155,65.132,65.136,14690000.0
2009-04-21 11:43:00,65.147,65.151,65.132,65.134,15590000.0
2009-04-21 11:44:00,65.123,65.125,65.096,65.096,15220000.0
2009-04-21 11:45:00,65.111,65.133,65.103,65.12,16990000.0
2009-04-21 11:46:00,65.128,65.132,65.125,65.128,18960000.0
2009-04-21 11:47:00,65.126,65.136,65.123,65.124,10330000.0
2009-04-21 11:48:00,65.138,65.138,65.109,65.115,12630000.0
2009-04-21 11:49:00,65.109,65.12,65.109,65.11,15960000.0
2009-04-21 11:50:00,65.115,65.115,65.093,65.113,12820000.0
2009-04-21 11:51:00,65.12,65.121,65.101,65.121,12360000.0
2009-04-21 11:52:00,65.1,65.12,65.1,65.101,18790000.0
2009-04-21 11:53:00,65.11,65.111,65.09,65.111,13180000.0
2009-04-21 11:54:00,65.134,65.134,65.108,65.108,9210000.0
2009-04-21 11:55:00,65.122,65.122,65.103,65.116,18100000.0
2009-04-21 11:56:00,65.119,65.123,65.103,65.103,9600000.0
2009-04-21 11:57:00,65.126,65.126,65.107,65.107,10150000.0
2009-04-21 11:58:00,65.126,65.126,65.11,65.115,12760000.0
2009-04-21 11:59:00,65.121,65.121,65.077,65.102,16830000.0
2009-04-21 12:00:00,65.119,65.141,65.103,65.134,18330000.0
2009-04-21 12:01:00,65.137,65.179,65.137,65.179,13940000.0
2009-04-21 12:02:00,65.144,65.154,65.131,65.146,13390000.0
2009-04-21 12:03:00,65.166,65.166,65.137,65.137,7140000.0
2009-04-21 12:04:00,65.144,65.162,65.13,65.162,16090000.0
2009-04-21 12:05:00,65.153,65.192,65.153,65.192,12960000.0
2009-04-21 12:06:00,65.197,65.197,65.178,65.184,12820000.0
2009-04-21 12:07:00,65.211,65.218,65.206,65.209,17100000.0
2009-04-21 12:08:00,65.221,65.222,65.185,65.185,16760000.0
2009-04-21 12:09:00,65.206,65.22,65.192,65.22,11840000.0
2009-04-21 12:10:00,65.204,65.215,65.198,65.209,18050000.0
2009-04-21 12:11:00,65.201,65.238,65.201,65.238,14090000.0
2009-04-21 12:12:00,65.251,65.251,65.22,65.22,14310000.0
2009-04-21 12:13:00,65.22,65.227,65.207,65.211,14140000.0
2009-04-21 12:14:00,65.207,65.207,65.196,65.196,12390000.0
2009-04-21 12:15:00,65.207,65.207,65.181,65.195,14850000.0
2009-04-21 12:16:00,65.178,65.18,65.161,65.172,15980000.0
2009-04-21 12:17:00,65.165,65.181,65.165,65.181,14530000.0
2009-04-21 12:18:00,65.181,65.181,65.152,65.166,15500000.0
2009-04-21 12:19:00,65.17,65.17,65.148,65.148,11510000.0
2009-04-21 12:20:00,65.163,65.168,65.149,65.159,14930000.0
2009-04-21 12:21:00,65.181,65.182,65.156,65.156,10530000.0
2009-04-21 12:22:00,65.149,65.154,65.141,65.142,11820000.0
2009-04-21 12:23:00,65.143,65.165,65.143,65.165,14500000.0
2009-04-21 12:24:00,65.169,65.169,65.117,65.117,19950000.0
2009-04-21 12:25:00,65.118,65.129,65.113,65.128,16950000.0
2009-04-21 12:26:00,65.126,65.143,65.126,65.137,12200000.0
2009-04-21 12:27:00,65.136,65.141,65.119,65.119,10560000.0
2009-04-21 12:28:00,65.128,65.128,65.099,65.116,10070000.0
2009-04-21 12:29:00,65.126,65.126,65.111,65.111,11690000.0
2009-04-21 12:30:00,65.126,65.131,65.1,65.107,18110000.0
2009-04-21 12:31:00,65.103,65.119,65.098,65.119,6810000.0
2009-04-21 12:32:00,65.114,65.126,65.106,65.126,8870000.0
2009-04-21 12:33:00,65.147,65.147,65.122,65.125,8120000.0
2009-04-21 12:34:00,65.14,65.14,65.11,65.11,15430000.0
2009-04-21 12:35:00,65.124,65.124,65.11,65.11,18640000.0
2009-04-21 12:36:00,65.134,65.142,65.127,65.136,17180000.0
2009-04-21 12:37:00,65.153,65.159,65.148,65.156,16580000.0
2009-04-21 12:38:00,65.161,65.161,65.134,65.144,13380000.0
2009-04-21 12:39:00,65.169,65.169,65.111,65.111,19350000.0
2009-04-21 12:40:00,65.126,65.132,65.117,65.132,8870000.0
2009-04-21 12:41:00,65.111,65.111,65.088,65.088,12400000.0
2009-04-21 12:42:00,65.114,65.114,65.076,65.076,16910000.0
2009-04-21 12:43:00,65.089,65.097,65.089,65.089,19620000.0
2009-04-21 12:44:00,65.089,65.097,65.089,65.097,3760000.0
2009-04-21 12:45:00,65.111,65.111,65.095,65.108,13040000.0
2009-04-21 12:46:00,65.102,65.11,65.1,65.1,10370000.0
2009-04-21 12:47:00,65.087,65.101,65.085,65.098,14320000.0
2009-04-21 12:48:00,65.099,65.099,65.045,65.045,13750000.0
2009-04-21 12:49:00,65.05,65.051,65.021,65.021,10140000.0
2009-04-21 12:50:00,65.034,65.042,65.018,65.042,15710000.0
2009-04-21 12:51:00,65.037,65.076,65.037,65.045,14270000.0
2009-04-21 12:52:00,65.053,65.06,65.046,65.053,12480000.0
2009-04-21 12:53:00,65.027,65.041,65.026,65.038,15780000.0
2009-04-21 12:54:00,65.029,65.029,65.008,65.017,14680000.0
2009-04-21 12:55:00,65.012,65.012,64.98,64.989,17890000.0
2009-04-21 12:56:00,64.98,65.017,64.973,65.017,17000000.0
2009-04-21 12:57:00,65.021,65.032,65.004,65.004,13750000.0
2009-04-21 12:58:00,64.997,65.009,64.99,65.007,23880000.0
2009-04-21 12:59:00,65.003,65.023,64.984,64.996,15100000.0
2009-04-21 13:00:00,65.018,65.018,64.999,65.009,10180000.0
2009-04-21 13:01:00,65.034,65.039,65.009,65.023,11080000.0
2009-04-21 13:02:00,65.039,65.043,65.024,65.043,14160000.0
2009-04-21 13:03:00,65.051,65.051,65.001,65.002,15070000.0
2009-04-21 13:04:00,65.003,65.021,64.999,65.002,20100000.0
2009-04-21 13:05:00,64.994,65.009,64.994,65.001,15640000.0
2009-04-21 13:06:00,65.033,65.042,65.009,65.042,19390000.0
2009-04-21 13:07:00,65.035,65.057,65.034,65.041,15750000.0
2009-04-21 13:08:00,65.039,65.039,65.013,65.019,13230000.0
2009-04-21 13:09:00,65.034,65.034,65.007,65.022,19250000.0
2009-04-21 13:10:00,65.023,65.023,65.0,65.007,15970000.0
2009-04-21 13:11:00,64.989,65.012,64.986,65.012,10780000.0
2009-04-21 13:12:00,65.024,65.024,65.001,65.017,16590000.0
2009-04-21 13:13:00,65.032,65.032,65.019,65.019,12770000.0
2009-04-21 13:14:00,65.03,65.044,65.03,65.044,6800000.0
2009-04-21 13:15:00,65.065,65.071,65.053,65.067,12260000.0
2009-04-21 13:16:00,65.082,65.089,65.082,65.088,12850000.0
2009-04-21 13:17:00,65.078,65.078,65.046,65.046,9630000.0
2009-04-21 13:18:00,65.059,65.059,65.038,65.045,12200000.0
2009-04-21 13:19:00,65.055,65.055,65.037,65.052,14090000.0
2009-04-21 13:20:00,65.06,65.073,65.035,65.035,12770000.0
2009-04-21 13:21:00,65.064,65.072,65.053,65.067,18030000.0
2009-04-21 13:22:00,65.056,65.091,65.056,65.073,11910000.0
2009-04-21 13:23:00,65.076,65.076,65.065,65.065,8640000.0
2009-04-21 13:24:00,65.09,65.09,65.056,65.069,15860000.0
2009-04-21 13:25:00,65.043,65.045,65.027,65.039,18680000.0
2009-04-21 13:26:00,65.037,65.043,65.034,65.043,13340000.0
2009-04-21 13:27:00,65.052,65.052,65.015,65.029,18250000.0
2009-04-21 13:28:00,65.013,65.019,65.011,65.011,11880000.0
2009-04-21 13:29:00,65.006,65.02,64.998,65.003,12550000.0
2009-04-21 13:30:00,65.013,65.022,65.003,65.022,11530000.0
2009-04-21 13:31:00,65.026,65.033,65.02,65.028,15850000.0
2009-04-21 13:32:00,65.032,65.044,65.025,65.025,11390000.0
2009-04-21 13:33:00,65.042,65.042,65.0,65.004,16190000.0
2009-04-21 13:34:00,65.011,65.018,65.006,65.006,17980000.0
2009-04-21 13:35:00,65.003,65.023,65.003,65.005,11500000.0
2009-04-21 13:36:00,65.03,65.03,65.006,65.006,8830000.0
2009-04-21 13:37:00,65.005,65.021,65.005,65.019,10710000.0
2009-04-21 13:38:00,65.033,65.035,65.028,65.028,12990000.0
2009-04-21 13:39:00,65.03,65.03,65.015,65.024,8500000.0
2009-04-21 13:40:00,65.011,65.022,65.004,65.017,13890000.0
2009-04-21 13:41:00,65.019,65.022,65.016,65.019,15390000.0
2009-04-21 13:42:00,65.042,65.049,65.026,65.026,14320000.0
2009-04-21 13:43:00,65.036,65.048,65.034,65.041,19390000.0
2009-04-21 13:44:00,65.046,65.046,65.038,65.045,10720000.0
2009-04-21 13:45:00,65.041,65.041,65.003,65.003,12770000.0
2009-04-21 13:46:00,64.987,64.995,64.986,64.995,10340000.0
2009-04-21 13:47:00,64.996,65.008,64.995,65.0,12250000.0
2009-04-21 13:48:00,65.008,65.008,64.996,64.997,10370000.0
2009-04-21 13:49:00,65.001,65.018,65.001,65.018,7700000.0
2009-04-21 13:50:00,65.014,65.014,64.999,65.007,9950000.0
2009-04-21 13:51:00,65.024,65.031,65.008,65.031,12780000.0
2009-04-21 13:52:00,65.033,65.041,65.022,65.028,15070000.0
2009-04-21 13:53:00,65.027,65.027,65.018,65.027,8120000.0
2009-04-21 13:54:00,65.037,65.044,65.027,65.036,17680000.0
2009-04-21 13:55:00,65.013,65.032,65.013,65.027,11310000.0
2009-04-21 13:56:00,65.019,65.027,65.015,65.027,10710000.0
2009-04-21 13:57:00,65.035,65.035,65.03,65.031,14100000.0
2009-04-21 13:58:00,65.03,65.033,65.023,65.029,14830000.0
2009-04-21 13:59:00,65.029,65.055,65.028,65.055,12020000.0
2009-04-21 14:00:00,65.064,65.064,65.043,65.063,16610000.0
2009-04-21 14:01:00,65.045,65.058,65.045,65.052,13010000.0
2009-04-21 14:02:00,65.032,65.059,65.032,65.047,13750000.0
2009-04-21 14:03:00,65.066,65.066,65.045,65.045,11450000.0
2009-04-21 14:04:00,65.06,65.06,65.034,65.056,12620000.0
2009-04-21 14:05:00,65.044,65.053,65.044,65.053,9020000.0
2009-04-21 14:06:00,65.055,65.055,65.028,65.036,12660000.0
2009-04-21 14:07:00,65.028,65.03,65.005,65.009,16770000.0
2009-04-21 14:08:00,64.997,65.005,64.988,64.998,12200000.0
2009-04-21 14:09:00,65.019,65.019,64.989,64.996,8300000.0
2009-04-21 14:10:00,65.006,65.011,65.0,65.0,13560000.0
2009-04-21 14:11:00,65.008,65.013,65.001,65.001,13760000.0
2009-04-21 14:12:00,65.031,65.031,65.004,65.008,14850000.0
2009-04-21 14:13:00,65.002,65.015,65.002,65.013,8270000.0
2009-04-21 14:14:00,65.014,65.014,64.999,64.999,15680000.0
2009-04-21 14:15:00,65.018,65.018,64.99,65.009,13900000.0
2009-04-21 14:16:00,65.028,65.035,65.019,65.035,15820000.0
2009-04-21 14:17:00,65.022,65.022,65.006,65.018,12060000.0
2009-04-21 14:18:00,65.022,65.022,65.012,65.012,2820000.0
2009-04-21 14:19:00,65.008,65.018,64.993,65.01,12980000.0
2009-04-21 14:20:00,65.028,65.04,65.025,65.028,11160000.0
2009-04-21 14:21:00,65.052,65.052,65.036,65.04,10530000.0
2009-04-21 14:22:00,65.044,65.049,65.038,65.048,16520000.0
2009-04-21 14:23:00,65.053,65.053,65.028,65.037,12970000.0
2009-04-21 14:24:00,65.031,65.031,65.02,65.031,8380000.0
2009-04-21 14:25:00,65.023,65.023,65.012,65.012,15030000.0
2009-04-21 14:26:00,65.021,65.023,65.011,65.011,13700000.0
2009-04-21 14:27:00,65.024,65.024,65.01,65.01,16550000.0
2009-04-21 14:28:00,64.993,65.011,64.993,65.011,11830000.0
2009-04-21 14:29:00,64.999,64.999,64.976,64.988,13980000.0
2009-04-21 14:30:00,65.001,65.004,64.989,64.997,21670000.0
2009-04-21 14:31:00,65.01,65.017,65.005,65.016,17310000.0
2009-04-21 14:32:00,65.015,65.029,65.015,65.021,9780000.0
2009-04-21 14:33:00,65.031,65.033,65.013,65.033,10710000.0
2009-04-21 14:34:00,65.03,65.03,65.006,65.023,16020000.0
2009-04-21 14:35:00,65.02,65.021,64.993,65.005,18440000.0
2009-04-21 14:36:00,65.003,65.003,64.984,64.988,10750000.0
2009-04-21 14:37:00,64.992,65.009,64.992,65.006,13720000.0
2009-04-21 14:38:00,65.002,65.007,64.995,65.006,14270000.0
2009-04-21 14:39:00,65.005,65.012,64.998,65.005,16570000.0
2009-04-21 14:40:00,65.0,65.008,64.996,65.003,18250000.0
2009-04-21 14:41:00,65.007,65.043,65.007,65.043,10720000.0
2009-04-21 14:42:00,65.057,65.057,65.033,65.033,13390000.0
2009-04-21 14:43:00,65.041,65.042,65.028,65.034,19190000.0
2009-04-21 14:44:00,65.027,65.047,65.027,65.041,7890000.0
2009-04-21 14:45:00,65.048,65.055,65.037,65.039,17470000.0
2009-04-21 14:46:00,65.044,65.052,65.029,65.029,15920000.0
2009-04-21 14:47:00,65.033,65.034,65.021,65.021,13750000.0
2009-04-21 14:48:00,65.039,65.04,65.023,65.038,17510000.0
2009-04-21 14:49:00,65.053,65.053,65.026,65.026,7700000.0
2009-04-21 14:50:00,65.042,65.06,65.042,65.044,7710000.0
2009-04-21 14:51:00,65.049,65.054,65.024,65.024,13570000.0
2009-04-21 14:52:00,65.035,65.035,65.012,65.019,18780000.0
2009-04-21 14:53:00,65.03,65.033,65.022,65.024,9400000.0
2009-04-21 14:54:00,65.049,65.049,65.032,65.038,11080000.0
2009-04-21 14:55:00,65.014,65.031,65.013,65.022,13900000.0
2009-04-21 14:56:00,65.024,65.027,65.018,65.025,12450000.0
2009-04-21 14:57:00,65.028,65.028,65.005,65.005,9020000.0
2009-04-21 14:58:00,65.011,65.021,65.005,65.018,16530000.0
2009-04-21 14:59:00,65.031,65.033,65.014,65.014,15630000.0
2009-04-21 15:00:00,65.046,65.046,65.022,65.025,9240000.0
2009-04-21 15:01:00,65.022,65.022,64.994,65.004,11090000.0
2009-04-21 15:02:00,65.026,65.034,65.015,65.015,12480000.0
2009-04-21 15:03:00,65.033,65.044,65.02,65.033,12660000.0
2009-04-21 15:04:00,65.022,65.024,64.999,65.012,19900000.0
2009-04-21 15:05:00,64.99,64.998,64.978,64.978,23700000.0
2009-04-21 15:06:00,64.99,64.99,64.944,64.944,13010000.0
2009-04-21 15:07:00,64.938,64.944,64.926,64.935,14170000.0
2009-04-21 15:08:00,64.946,64.951,64.933,64.933,13040000.0
2009-04-21 15:09:00,64.931,64.948,64.925,64.948,9950000.0
2009-04-21 15:10:00,64.942,64.949,64.925,64.925,10710000.0
2009-04-21 15:11:00,64.927,64.954,64.92,64.954,14540000.0
2009-04-21 15:12:00,64.959,64.959,64.941,64.941,18830000.0
2009-04-21 15:13:00,64.93,64.934,64.902,64.908,18150000.0
2009-04-21 15:14:00,64.918,64.918,64.902,64.907,14310000.0
2009-04-21 15:15:00,64.92,64.92,64.873,64.876,11090000.0
2009-04-21 15:16:00,64.871,64.878,64.869,64.875,14680000.0
2009-04-21 15:17:00,64.884,64.892,64.878,64.881,103510000.0
2009-04-21 15:18:00,64.884,64.884,64.859,64.87,78570000.0
2009-04-21 15:19:00,64.871,64.871,64.833,64.848,106070000.0
2009-04-21 15:20:00,64.844,64.854,64.833,64.833,133050000.0
2009-04-21 15:21:00,64.836,64.836,64.806,64.814,98470000.0
2009-04-21 15:22:00,64.822,64.828,64.81,64.81,105440000.0
2009-04-21 15:23:00,64.797,64.81,64.797,64.81,56760000.0
2009-04-21 15:24:00,64.835,64.835,64.81,64.824,23070000.0
2009-04-21 15:25:00,64.833,64.851,64.826,64.834,48790000.0
2009-04-21 15:26:00,64.843,64.852,64.831,64.831,119360000.0
2009-04-21 15:27:00,64.85,64.896,64.836,64.896,77510000.0
2009-04-21 15:28:00,64.897,64.909,64.887,64.892,99160000.0
2009-04-21 15:29:00,64.88,64.88,64.852,64.852,101960000.0
2009-04-21 15:30:00,64.857,64.857,64.829,64.842,107410000.0
2009-04-21 15:31:00,64.857,64.864,64.848,64.853,80540000.0
2009-04-21 15:32:00,64.848,64.864,64.848,64.856,90860000.0
2009-04-21 15:33:00,64.878,64.9,64.865,64.884,94000000.0
2009-04-21 15:34:00,64.903,64.922,64.899,64.908,52700000.0
2009-04-21 15:35:00,64.901,64.921,64.894,64.894,119120000.0
2009-04-21 15:36:00,64.912,64.931,64.902,64.91,94270000.0
2009-04-21 15:37:00,64.916,64.938,64.906,64.938,53050000.0
2009-04-21 15:38:00,64.946,64.988,64.946,64.972,117500000.0
2009-04-21 15:39:00,64.991,65.03,64.98,65.03,90710000.0
2009-04-21 15:40:00,65.051,65.062,65.034,65.057,95680000.0
2009-04-21 15:41:00,65.027,65.053,65.027,65.036,105890000.0
2009-04-21 15:42:00,65.03,65.03,64.988,64.991,74190000.0
2009-04-21 15:43:00,65.0,65.028,65.0,65.006,51900000.0
2009-04-21 15:44:00,65.016,65.033,65.009,65.009,57320000.0
2009-04-21 15:45:00,65.027,65.038,65.013,65.032,73110000.0
2009-04-21 15:46:00,65.016,65.032,65.002,65.017,101840000.0
2009-04-21 15:47:00,65.007,65.029,65.005,65.009,68350000.0
2009-04-21 15:48:00,65.025,65.025,64.994,65.007,42890000.0
2009-04-21 15:49:00,65.007,65.021,64.993,65.005,56900000.0
2009-04-21 15:50:00,65.02,65.047,65.012,65.047,103350000.0
2009-04-21 15:51:00,65.062,65.07,65.005,65.07,87540000.0
2009-04-21 15:52:00,65.076,65.11,65.076,65.105,69690000.0
2009-04-21 15:53:00,65.099,65.109,65.087,65.105,43800000.0
2009-04-21 15:54:00,65.123,65.123,65.096,65.098,54680000.0
2009-04-21 15:55:00,65.105,65.117,65.094,65.094,83220000.0
2009-04-21 15:56:00,65.097,65.111,65.083,65.111,118240000.0
2009-04-21 15:57:00,65.114,65.114,65.075,65.079,98950000.0
2009-04-21 15:58:00,65.084,65.093,65.076,65.078,117000000.0
2009-04-21 15:59:00,65.079,65.086,65.078,65.078,92320000.0
2009-04-21 16:00:00,65.103,65.127,65.088,65.113,77760000.0
2009-04-21 16:01:00,65.132,65.157,65.119,65.13,54570000.0
2009-04-21 16:02:00,65.116,65.117,65.069,65.081,79980000.0
2009-04-21 16:03:00,65.083,65.11,65.064,65.098,61490000.0
2009-04-21 16:04:00,65.094,65.128,65.094,65.103,60520000.0
2009-04-21 16:05:00,65.106,65.113,65.095,65.097,59890000.0
2009-04-21 16:06:00,65.117,65.117,65.084,65.102,97330000.0
2009-04-21 16:07:00,65.101,65.121,65.085,65.085,129680000.0
2009-04-21 16:08:00,65.091,65.095,65.082,65.095,121710000.0
2009-04-21 16:09:00,65.114,65.114,65.09,65.104,87880000.0
2009-04-21 16:10:00,65.119,65.129,65.101,65.106,79060000.0
2009-04-21 16:11:00,65.109,65.124,65.094,65.094,128690000.0
2009-04-21 16:12:00,65.121,65.127,65.093,65.127,123610000.0
2009-04-21 16:13:00,65.119,65.129,65.107,65.112,102540000.0
2009-04-21 16:14:00,65.118,65.123,65.103,65.123,59600000.0
2009-04-21 16:15:00,65.132,65.132,65.102,65.105,70880000.0
2009-04-21 16:16:00,65.093,65.097,65.073,65.087,76530000.0
2009-04-21 16:17:00,65.081,65.103,65.081,65.082,148690000.0
2009-04-21 16:18:00,65.101,65.101,65.071,65.071,154310000.0
2009-04-21 16:19:00,65.073,65.087,65.067,65.069,115610000.0
2009-04-21 16:20:00,65.084,65.084,65.066,65.078,74800000.0
2009-04-21 16:21:00,65.093,65.093,65.059,65.059,97830000.0
2009-04-21 16:22:00,65.06,65.06,65.042,65.054,85650000.0
2009-04-21 16:23:00,65.061,65.065,65.049,65.049,85430000.0
2009-04-21 16:24:00,65.05,65.058,65.034,65.049,133070000.0
2009-04-21 16:25:00,65.035,65.048,65.031,65.035,141800000.0
2009-04-21 16:26:00,65.038,65.053,65.032,65.045,94510000.0
2009-04-21 16:27:00,65.059,65.059,65.026,65.029,129430000.0
2009-04-21 16:28:00,65.046,65.049,65.026,65.039,105960000.0
2009-04-21 16:29:00,65.038,65.057,65.038,65.057,80650000.0
2009-04-21 16:30:00,65.054,65.079,65.044,65.05,61390000.0
2009-04-21 16:31:00,65.059,65.064,65.058,65.064,67860000.0
2009-04-21 16:32:00,65.046,65.06,65.039,65.047,111440000.0
2009-04-21 16:33:00,65.078,65.078,65.043,65.052,58670000.0
2009-04-21 16:34:00,65.034,65.054,65.034,65.054,115200000.0
2009-04-21 16:35:00,65.067,65.07,65.055,65.059,63310000.0
2009-04-21 16:36:00,65.083,65.083,65.044,65.069,108240000.0
2009-04-21 16:37:00,65.071,65.084,65.062,65.077,83510000.0
2009-04-21 16:38:00,65.069,65.078,65.06,65.077,96700000.0
2009-04-21 16:39:00,65.095,65.095,65.072,65.077,78950000.0
2009-04-21 16:40:00,65.06,65.073,65.058,65.058,75200000.0
2009-04-21 16:41:00,65.069,65.084,65.061,65.084,65730000.0
2009-04-21 16:42:00,65.095,65.095,65.072,65.081,113580000.0
2009-04-21 16:43:00,65.074,65.084,65.065,65.075,88390000.0
2009-04-21 16:44:00,65.077,65.111,65.077,65.095,103090000.0
2009-04-21 16:45:00,65.124,65.124,65.097,65.099,59360000.0
2009-04-21 16:46:00,65.093,65.101,65.075,65.101,29750000.0
2009-04-21 16:47:00,65.096,65.105,65.084,65.104,89040000.0
2009-04-21 16:48:00,65.133,65.144,65.119,65.144,63690000.0
2009-04-21 16:49:00,65.15,65.184,65.136,65.136,76160000.0
2009-04-21 16:50:00,65.128,65.175,65.128,65.144,102730000.0
2009-04-21 16:51:00,65.177,65.177,65.143,65.164,95900000.0
2009-04-21 16:52:00,65.154,65.16,65.143,65.157,58940000.0
2009-04-21 16:53:00,65.16,65.171,65.153,65.16,85710000.0
2009-04-21 16:54:00,65.181,65.181,65.158,65.167,73450000.0
2009-04-21 16:55:00,65.164,65.166,65.151,65.166,108140000.0
2009-04-21 16:56:00,65.165,65.165,65.142,65.144,80180000.0
2009-04-21 16:57:00,65.161,65.161,65.141,65.157,89020000.0
2009-04-21 16:58:00,65.167,65.185,65.156,65.185,58490000.0
2009-04-21 16:59:00,65.188,65.202,65.174,65.202,76910000.0
2009-04-21 17:00:00,65.187,65.217,65.18,65.205,113290000.0
2009-04-21 17:01:00,65.22,65.223,65.201,65.216,96400000.0
2009-04-21 17:02:00,65.214,65.214,65.189,65.189,119580000.0
2009-04-21 17:03:00,65.199,65.224,65.194,65.224,119500000.0
2009-04-21 17:04:00,65.224,65.224,65.201,65.217,126790000.0
2009-04-21 17:05:00,65.212,65.221,65.206,65.217,68860000.0
2009-04-21 17:06:00,65.238,65.244,65.224,65.235,126200000.0
2009-04-21 17:07:00,65.25,65.28,65.238,65.28,72130000.0
2009-04-21 17:08:00,65.262,65.309,65.262,65.309,75750000.0
2009-04-21 17:09:00,65.327,65.353,65.314,65.337,83970000.0
2009-04-21 17:10:00,65.33,65.34,65.32,65.32,93960000.0
2009-04-21 17:11:00,65.326,65.335,65.323,65.329,59760000.0
2009-04-21 17:12:00,65.353,65.398,65.333,65.383,90220000.0
2009-04-21 17:13:00,65.378,65.383,65.361,65.369,86190000.0
2009-04-21 17:14:00,65.381,65.403,65.378,65.398,70590000.0
2009-04-21 17:15:00,65.413,65.443,65.393,65.419,101630000.0
2009-04-21 17:16:00,65.43,65.461,65.424,65.438,68710000.0
2009-04-21 17:17:00,65.455,65.47,65.433,65.45,82470000.0
2009-04-21 17:18:00,65.474,65.474,65.418,65.418,94880000.0
2009-04-21 17:19:00,65.431,65.468,65.411,65.452,103320000.0
2009-04-21 17:20:00,65.446,65.45,65.433,65.437,87230000.0
2009-04-21 17:21:00,65.461,65.461,65.43,65.449,73350000.0
2009-04-21 17:22:00,65.455,65.455,65.436,65.446,65810000.0
2009-04-21 17:23:00,65.44,65.454,65.432,65.454,82260000.0
2009-04-21 17:24:00,65.466,65.466,65.436,65.436,78060000.0
2009-04-21 17:25:00,65.448,65.488,65.448,65.478,89250000.0
2009-04-21 17:26:00,65.472,65.488,65.455,65.476,102020000.0
2009-04-21 17:27:00,65.48,65.491,65.433,65.433,78460000.0
2009-04-21 17:28:00,65.444,65.45,65.426,65.436,68730000.0
2009-04-21 17:29:00,65.429,65.442,65.414,65.436,48230000.0
2009-04-21 17:30:00,65.441,65.447,65.406,65.427,116170000.0
2009-04-21 17:31:00,65.44,65.461,65.435,65.455,137170000.0
2009-04-21 17:32:00,65.442,65.473,65.436,65.463,80550000.0
2009-04-21 17:33:00,65.472,65.472,65.444,65.452,90450000.0
2009-04-21 17:34:00,65.458,65.467,65.438,65.456,106280000.0
2009-04-21 17:35:00,65.458,65.484,65.458,65.484,109820000.0
2009-04-21 17:36:00,65.493,65.493,65.465,65.48,106580000.0
2009-04-21 17:37:00,65.486,65.494,65.462,65.462,64960000.0
2009-04-21 17:38:00,65.464,65.469,65.433,65.433,57380000.0
2009-04-21 17:39:00,65.446,65.446,65.413,65.42,49920000.0
2009-04-21 17:40:00,65.405,65.414,65.405,65.409,65170000.0
2009-04-21 17:41:00,65.419,65.423,65.402,65.423,81100000.0
2009-04-21 17:42:00,65.439,65.451,65.419,65.434,70900000.0
2009-04-21 17:43:00,65.433,65.433,65.395,65.408,98160000.0
2009-04-21 17:44:00,65.408,65.412,65.402,65.407,57640000.0
2009-04-21 17:45:00,65.433,65.433,65.407,65.418,60910000.0
2009-04-21 17:46:00,65.401,65.423,65.401,65.423,91170000.0
2009-04-21 17:47:00,65.408,65.439,65.408,65.426,82100000.0
2009-04-21 17:48:00,65.438,65.454,65.424,65.442,69740000.0
2009-04-21 17:49:00,65.461,65.488,65.461,65.484,85680000.0
2009-04-21 17:50:00,65.484,65.487,65.466,65.484,56260000.0
2009-04-21 17:51:00,65.501,65.501,65.459,65.476,38250000.0
2009-04-21 17:52:00,65.471,65.471,65.45,65.45,75870000.0
2009-04-21 17:53:00,65.439,65.463,65.439,65.456,67540000.0
2009-04-21 17:54:00,65.471,65.48,65.446,65.476,89120000.0
2009-04-21 17:55:00,65.478,65.49,65.465,65.465,42670000.0
2009-04-21 17:56:00,65.467,65.472,65.425,65.443,102030000.0
2009-04-21 17:57:00,65.451,65.451,65.418,65.444,115120000.0
2009-04-21 17:58:00,65.45,65.459,65.435,65.448,87200000.0
2009-04-21 17:59:00,65.456,65.492,65.445,65.492,54160000.0
2009-04-21 18:00:00,65.506,65.511,65.495,65.497,93190000.0
2009-04-21 18:01:00,65.486,65.512,65.472,65.491,90170000.0
2009-04-21 18:02:00,65.472,65.493,65.47,65.47,61900000.0
2009-04-21 18:03:00,65.486,65.486,65.453,65.469,46260000.0
2009-04-21 18:04:00,65.447,65.46,65.438,65.442,32870000.0
2009-04-21 18:05:00,65.449,65.467,65.443,65.467,21130000.0
2009-04-21 18:06:00,65.476,65.484,65.458,65.484,17700000.0
2009-04-21 18:07:00,65.469,65.49,65.444,65.444,52530000.0
2009-04-21 18:08:00,65.454,65.454,65.431,65.44,47840000.0
2009-04-21 18:09:00,65.455,65.455,65.426,65.426,70560000.0
2009-04-21 18:10:00,65.427,65.439,65.412,65.412,98540000.0
2009-04-21 18:11:00,65.397,65.41,65.366,65.393,48480000.0
2009-04-21 18:12:00,65.415,65.415,65.377,65.379,29010000.0
2009-04-21 18:13:00,65.371,65.402,65.371,65.402,60750000.0
2009-04-21 18:14:00,65.424,65.432,65.412,65.432,63090000.0
2009-04-21 18:15:00,65.442,65.442,65.423,65.426,93060000.0
2009-04-21 18:16:00,65.435,65.435,65.423,65.435,70760000.0
2009-04-21 18:17:00,65.418,65.434,65.414,65.418,110930000.0
2009-04-21 18:18:00,65.432,65.432,65.411,65.411,125870000.0
2009-04-21 18:19:00,65.432,65.432,65.411,65.423,49580000.0
2009-04-21 18:20:00,65.42,65.431,65.406,65.426,42350000.0
2009-04-21 18:21:00,65.441,65.441,65.407,65.412,44370000.0
2009-04-21 18:22:00,65.417,65.422,65.406,65.416,41790000.0
2009-04-21 18:23:00,65.427,65.428,65.426,65.427,37080000.0
2009-04-21 18:24:00,65.428,65.43,65.411,65.411,9960000.0
2009-04-21 18:25:00,65.397,65.408,65.393,65.406,35980000.0
2009-04-21 18:26:00,65.396,65.414,65.396,65.408,76130000.0
2009-04-21 18:27:00,65.423,65.423,65.397,65.406,43230000.0
2009-04-21 18:28:00,65.389,65.405,65.389,65.398,59280000.0
2009-04-21 18:29:00,65.421,65.433,65.404,65.418,42750000.0
2009-04-21 18:30:00,65.424,65.424,65.399,65.399,42910000.0
2009-04-21 18:31:00,65.403,65.406,65.393,65.406,69470000.0
2009-04-21 18:32:00,65.393,65.434,65.393,65.434,75000000.0
2009-04-21 18:33:00,65.442,65.442,65.408,65.418,59760000.0
2009-04-21 18:34:00,65.435,65.435,65.418,65.434,55590000.0
2009-04-21 18:35:00,65.428,65.451,65.425,65.451,31860000.0
2009-04-21 18:36:00,65.452,65.452,65.425,65.434,15970000.0
2009-04-21 18:37:00,65.427,65.441,65.412,65.436,44530000.0
2009-04-21 18:38:00,65.444,65.444,65.422,65.437,102200000.0
2009-04-21 18:39:00,65.444,65.444,65.422,65.422,35940000.0
2009-04-21 18:40:00,65.43,65.442,65.425,65.425,58470000.0
2009-04-21 18:41:00,65.421,65.424,65.405,65.424,109440000.0
2009-04-21 18:42:00,65.434,65.434,65.417,65.427,79460000.0
2009-04-21 18:43:00,65.409,65.443,65.409,65.443,31020000.0
2009-04-21 18:44:00,65.448,65.449,65.447,65.448,33630000.0
2009-04-21 18:45:00,65.455,65.455,65.431,65.431,35790000.0
2009-04-21 18:46:00,65.441,65.464,65.422,65.464,109770000.0
2009-04-21 18:47:00,65.463,65.496,65.463,65.496,83000000.0
2009-04-21 18:48:00,65.505,65.505,65.467,65.472,71400000.0
2009-04-21 18:49:00,65.456,65.456,65.448,65.453,52310000.0
2009-04-21 18:50:00,65.466,65.483,65.466,65.476,63140000.0
2009-04-21 18:51:00,65.49,65.49,65.461,65.471,100380000.0
2009-04-21 18:52:00,65.47,65.483,65.47,65.483,69660000.0
2009-04-21 18:53:00,65.491,65.497,65.491,65.497,77340000.0
2009-04-21 18:54:00,65.505,65.522,65.477,65.522,96670000.0
2009-04-21 18:55:00,65.517,65.522,65.503,65.518,123910000.0
2009-04-21 18:56:00,65.513,65.544,65.513,65.544,82620000.0
2009-04-21 18:57:00,65.542,65.542,65.516,65.538,77630000.0
2009-04-21 18:58:00,65.522,65.522,65.481,65.481,105250000.0
2009-04-21 18:59:00,65.489,65.504,65.489,65.504,70090000.0
2009-04-21 19:00:00,65.524,65.524,65.494,65.509,112820000.0
2009-04-21 19:01:00,65.497,65.499,65.477,65.481,68360000.0
2009-04-21 19:02:00,65.482,65.482,65.453,65.453,77540000.0
2009-04-21 19:03:00,65.474,65.478,65.442,65.478,75670000.0
2009-04-21 19:04:00,65.499,65.506,65.491,65.506,83190000.0
2009-04-21 19:05:00,65.492,65.515,65.492,65.501,68070000.0
2009-04-21 19:06:00,65.499,65.504,65.487,65.487,79490000.0
2009-04-21 19:07:00,65.5,65.511,65.485,65.485,79610000.0
2009-04-21 19:08:00,65.479,65.486,65.472,65.486,83450000.0
2009-04-21 19:09:00,65.514,65.514,65.497,65.506,71720000.0
2009-04-21 19:10:00,65.491,65.508,65.491,65.508,93970000.0
2009-04-21 19:11:00,65.507,65.512,65.486,65.489,100650000.0
2009-04-21 19:12:00,65.514,65.514,65.504,65.509,126290000.0
2009-04-21 19:13:00,65.518,65.518,65.511,65.516,95920000.0
2009-04-21 19:14:00,65.518,65.519,65.517,65.518,63480000.0
2009-04-21 19:15:00,65.533,65.533,65.505,65.517,90250000.0
2009-04-21 19:17:00,65.522,65.525,65.52,65.525,68380000.0
2009-04-21 19:18:00,65.533,65.533,65.506,65.512,21330000.0
2009-04-21 19:19:00,65.496,65.5,65.471,65.49,77350000.0
2009-04-21 19:20:00,65.484,65.485,65.47,65.485,53830000.0
2009-04-21 19:21:00,65.503,65.503,65.476,65.489,97930000.0
2009-04-21 19:22:00,65.461,65.475,65.453,65.464,103750000.0
2009-04-21 19:23:00,65.454,65.464,65.454,65.464,76840000.0
2009-04-21 19:24:00,65.474,65.474,65.452,65.452,53440000.0
2009-04-21 19:25:00,65.455,65.461,65.444,65.448,65690000.0
2009-04-21 19:26:00,65.459,65.473,65.45,65.46,103850000.0
2009-04-21 19:27:00,65.467,65.467,65.459,65.467,56040000.0
2009-04-21 19:28:00,65.458,65.467,65.458,65.467,48100000.0
2009-04-21 19:29:00,65.459,65.464,65.444,65.459,73600000.0
2009-04-21 19:30:00,65.464,65.464,65.444,65.444,58110000.0
2009-04-21 19:31:00,65.443,65.443,65.422,65.439,77520000.0
2009-04-21 19:32:00,65.426,65.426,65.403,65.411,71940000.0
2009-04-21 19:33:00,65.435,65.444,65.42,65.444,39460000.0
2009-04-21 19:34:00,65.434,65.436,65.422,65.428,70000000.0
2009-04-21 19:35:00,65.438,65.451,65.433,65.451,60560000.0
2009-04-21 19:36:00,65.45,65.45,65.424,65.437,37760000.0
2009-04-21 19:37:00,65.445,65.448,65.445,65.447,50610000.0
2009-04-21 19:38:00,65.443,65.446,65.431,65.437,101660000.0
2009-04-21 19:39:00,65.453,65.453,65.424,65.432,94620000.0
2009-04-21 19:40:00,65.448,65.463,65.441,65.463,130110000.0
2009-04-21 19:41:00,65.471,65.485,65.464,65.485,77920000.0
2009-04-21 19:42:00,65.494,65.494,65.466,65.484,70800000.0
2009-04-21 19:43:00,65.46,65.474,65.46,65.463,39250000.0
2009-04-21 19:44:00,65.448,65.453,65.434,65.446,48340000.0
2009-04-21 19:45:00,65.468,65.468,65.461,65.461,62560000.0
2009-04-21 19:46:00,65.45,65.459,65.449,65.455,130500000.0
2009-04-21 19:47:00,65.449,65.464,65.449,65.457,57670000.0
2009-04-21 19:48:00,65.474,65.474,65.44,65.449,35060000.0
2009-04-21 19:49:00,65.456,65.462,65.443,65.456,36500000.0
2009-04-21 19:50:00,65.452,65.467,65.448,65.467,23710000.0
2009-04-21 19:51:00,65.476,65.476,65.455,65.459,65950000.0
2009-04-21 19:52:00,65.467,65.467,65.462,65.467,56500000.0
2009-04-21 19:53:00,65.448,65.462,65.435,65.447,121330000.0
2009-04-21 19:54:00,65.454,65.456,65.443,65.456,119250000.0
2009-04-21 19:55:00,65.449,65.454,65.442,65.448,65770000.0
2009-04-21 19:56:00,65.456,65.457,65.45,65.457,119590000.0
2009-04-21 19:57:00,65.458,65.463,65.447,65.457,95520000.0
2009-04-21 19:58:00,65.469,65.469,65.465,65.468,101570000.0
2009-04-21 19:59:00,65.458,65.463,65.451,65.462,53300000.0
2009-04-21 20:00:00,65.484,65.484,65.456,65.48,42880000.0
2009-04-21 20:01:00,65.496,65.504,65.487,65.498,28090000.0
2009-04-21 20:02:00,65.488,65.491,65.477,65.488,53490000.0
2009-04-21 20:03:00,65.486,65.486,65.48,65.48,34460000.0
2009-04-21 20:04:00,65.462,65.475,65.462,65.467,39240000.0
2009-04-21 20:05:00,65.46,65.475,65.46,65.475,40720000.0
2009-04-21 20:06:00,65.483,65.483,65.461,65.478,90090000.0
2009-04-21 20:07:00,65.461,65.474,65.461,65.461,103560000.0
2009-04-21 20:08:00,65.468,65.474,65.464,65.466,66750000.0
2009-04-21 20:09:00,65.495,65.495,65.473,65.487,74620000.0
2009-04-21 20:10:00,65.469,65.473,65.462,65.469,116830000.0
2009-04-21 20:11:00,65.461,65.485,65.461,65.485,103160000.0
2009-04-21 20:12:00,65.493,65.493,65.468,65.48,155170000.0
2009-04-21 20:13:00,65.473,65.484,65.472,65.48,136450000.0
2009-04-21 20:14:00,65.485,65.485,65.445,65.45,96380000.0
2009-04-21 20:15:00,65.475,65.475,65.444,65.458,68730000.0
2009-04-21 20:16:00,65.453,65.464,65.453,65.462,94300000.0
2009-04-21 20:17:00,65.469,65.473,65.462,65.471,69200000.0
2009-04-21 20:18:00,65.485,65.485,65.454,65.461,86650000.0
2009-04-21 20:19:00,65.463,65.463,65.44,65.44,78910000.0
2009-04-21 20:20:00,65.448,65.462,65.443,65.443,41730000.0
2009-04-21 20:21:00,65.449,65.455,65.441,65.446,64370000.0
2009-04-21 20:22:00,65.429,65.442,65.422,65.438,73650000.0
2009-04-21 20:23:00,65.423,65.435,65.423,65.435,127670000.0
2009-04-21 20:24:00,65.432,65.432,65.413,65.426,100230000.0
2009-04-21 20:25:00,65.416,65.424,65.412,65.424,87310000.0
2009-04-21 20:26:00,65.422,65.445,65.416,65.445,88180000.0
2009-04-21 20:27:00,65.464,65.464,65.45,65.459,87340000.0
2009-04-21 20:28:00,65.449,65.464,65.442,65.454,55300000.0
2009-04-21 20:29:00,65.456,65.464,65.445,65.455,52910000.0
2009-04-21 20:30:00,65.473,65.473,65.441,65.464,63740000.0
2009-04-21 20:31:00,65.468,65.474,65.464,65.468,98170000.0
2009-04-21 20:32:00,65.487,65.487,65.463,65.463,66030000.0
2009-04-21 20:33:00,65.478,65.484,65.471,65.484,77010000.0
2009-04-21 20:34:00,65.486,65.495,65.474,65.495,70420000.0
2009-04-21 20:35:00,65.49,65.505,65.486,65.505,69100000.0
2009-04-21 20:36:00,65.514,65.522,65.497,65.511,79010000.0
2009-04-21 20:37:00,65.523,65.562,65.523,65.548,42920000.0
2009-04-21 20:38:00,65.535,65.557,65.535,65.542,75720000.0
2009-04-21 20:39:00,65.559,65.559,65.536,65.539,68590000.0
2009-04-21 20:40:00,65.549,65.57,65.543,65.568,102560000.0
2009-04-21 20:41:00,65.555,65.559,65.545,65.547,123620000.0
2009-04-21 20:42:00,65.568,65.568,65.539,65.56,110760000.0
2009-04-21 20:43:00,65.557,65.599,65.548,65.597,115430000.0
2009-04-21 20:44:00,65.589,65.598,65.577,65.577,105260000.0
2009-04-21 20:45:00,65.598,65.598,65.574,65.577,28770000.0
2009-04-21 20:46:00,65.558,65.57,65.558,65.57,24960000.0
2009-04-21 20:47:00,65.575,65.584,65.573,65.582,75210000.0
2009-04-21 20:48:00,65.6,65.6,65.571,65.581,120750000.0
2009-04-21 20:49:00,65.565,65.574,65.562,65.566,67410000.0
2009-04-21 20:50:00,65.545,65.563,65.54,65.54,95750000.0
2009-04-21 20:51:00,65.55,65.559,65.534,65.534,119990000.0
2009-04-21 20:52:00,65.537,65.537,65.513,65.513,100590000.0
2009-04-21 20:53:00,65.513,65.513,65.496,65.509,90490000.0
2009-04-21 20:54:00,65.523,65.523,65.485,65.49,96420000.0
2009-04-21 20:55:00,65.476,65.491,65.476,65.478,82500000.0
2009-04-21 20:56:00,65.488,65.494,65.473,65.473,67810000.0
2009-04-21 20:57:00,65.475,65.487,65.475,65.485,119740000.0
2009-04-21 20:58:00,65.491,65.496,65.478,65.478,71430000.0
2009-04-21 20:59:00,65.488,65.508,65.477,65.496,88770000.0
2009-04-21 21:00:00,65.516,65.516,65.477,65.503,86130000.0
2009-04-21 21:01:00,65.495,65.496,65.479,65.496,85870000.0
2009-04-21 21:02:00,65.499,65.502,65.49,65.49,121500000.0
2009-04-21 21:03:00,65.515,65.517,65.504,65.504,100400000.0
2009-04-21 21:04:00,65.509,65.531,65.509,65.518,57250000.0
2009-04-21 21:05:00,65.513,65.532,65.513,65.524,58690000.0
2009-04-21 21:06:00,65.544,65.544,65.536,65.544,79360000.0
2009-04-21 21:07:00,65.541,65.564,65.541,65.564,61210000.0
2009-04-21 21:08:00,65.562,65.596,65.562,65.596,95800000.0
2009-04-21 21:09:00,65.603,65.603,65.552,65.555,62870000.0
2009-04-21 21:10:00,65.561,65.582,65.557,65.576,36990000.0
2009-04-21 21:11:00,65.564,65.572,65.547,65.553,95410000.0
2009-04-21 21:12:00,65.569,65.569,65.55,65.555,101620000.0
2009-04-21 21:13:00,65.564,65.576,65.553,65.553,76300000.0
2009-04-21 21:14:00,65.563,65.563,65.544,65.557,48540000.0
2009-04-21 21:15:00,65.565,65.571,65.543,65.571,42900000.0
2009-04-21 21:16:00,65.573,65.64,65.569,65.639,66490000.0
2009-04-21 21:17:00,65.635,65.635,65.612,65.619,106870000.0
2009-04-21 21:18:00,65.633,65.633,65.605,65.618,119190000.0
2009-04-21 21:19:00,65.615,65.621,65.611,65.611,100070000.0
2009-04-21 21:20:00,65.599,65.615,65.596,65.605,103080000.0
2009-04-21 21:21:00,65.613,65.613,65.58,65.582,100930000.0
2009-04-21 21:22:00,65.594,65.594,65.574,65.586,62630000.0
2009-04-21 21:23:00,65.577,65.595,65.574,65.577,97230000.0
2009-04-21 21:24:00,65.585,65.591,65.575,65.59,59550000.0
2009-04-21 21:25:00,65.571,65.596,65.571,65.577,60970000.0
2009-04-21 21:26:00,65.586,65.586,65.573,65.58,52990000.0
2009-04-21 21:27:00,65.601,65.601,65.566,65.573,76550000.0
2009-04-21 21:28:00,65.56,65.576,65.56,65.567,111480000.0
2009-04-21 21:29:00,65.561,65.571,65.554,65.568,128510000.0
2009-04-21 21:30:00,65.563,65.563,65.545,65.555,122520000.0
2009-04-21 21:31:00,65.555,65.564,65.555,65.557,85290000.0
2009-04-21 21:32:00,65.567,65.576,65.565,65.568,94530000.0
2009-04-21 21:33:00,65.569,65.573,65.56,65.569,102760000.0
2009-04-21 21:34:00,65.57,65.576,65.563,65.57,139780000.0
2009-04-21 21:35:00,65.573,65.573,65.544,65.558,87180000.0
2009-04-21 21:36:00,65.574,65.576,65.565,65.565,62120000.0
2009-04-21 21:37:00,65.566,65.566,65.541,65.553,60370000.0
2009-04-21 21:38:00,65.562,65.562,65.532,65.538,96810000.0
2009-04-21 21:39:00,65.561,65.561,65.534,65.538,171650000.0
2009-04-21 21:40:00,65.527,65.537,65.521,65.532,138620000.0
2009-04-21 21:41:00,65.529,65.534,65.521,65.521,101520000.0
2009-04-21 21:42:00,65.533,65.533,65.508,65.522,68410000.0
2009-04-21 21:43:00,65.514,65.547,65.514,65.534,85500000.0
2009-04-21 21:44:00,65.524,65.53,65.522,65.526,99090000.0
2009-04-21 21:45:00,65.563,65.563,65.529,65.53,123570000.0
2009-04-21 21:47:00,65.511,65.521,65.51,65.511,111300000.0
2009-04-21 21:48:00,65.526,65.531,65.512,65.517,120290000.0
2009-04-21 21:49:00,65.495,65.506,65.494,65.505,124380000.0
2009-04-21 21:50:00,65.519,65.524,65.506,65.521,105590000.0
2009-04-21 21:51:00,65.543,65.548,65.536,65.542,67430000.0
2009-04-21 21:52:00,65.511,65.524,65.511,65.519,42750000.0
2009-04-21 21:53:00,65.534,65.534,65.517,65.517,87960000.0
2009-04-21 21:54:00,65.54,65.54,65.525,65.534,111750000.0
2009-04-21 21:55:00,65.506,65.524,65.505,65.524,80800000.0
2009-04-21 21:56:00,65.537,65.539,65.53,65.53,97230000.0
2009-04-21 21:57:00,65.513,65.543,65.513,65.529,53590000.0
2009-04-21 21:58:00,65.517,65.526,65.517,65.521,125100000.0
2009-04-21 21:59:00,65.526,65.526,65.51,65.51,92480000.0
2009-04-21 22:00:00,65.533,65.534,65.523,65.523,76940000.0
2009-04-21 22:01:00,65.526,65.526,65.509,65.513,90050000.0
2009-04-21 22:02:00,65.506,65.516,65.505,65.51,72720000.0
2009-04-21 22:03:00,65.534,65.534,65.513,65.525,100690000.0
2009-04-21 22:04:00,65.517,65.534,65.517,65.534,112980000.0
2009-04-21 22:05:00,65.53,65.535,65.528,65.532,91450000.0
2009-04-21 22:06:00,65.555,65.555,65.548,65.548,67260000.0
2009-04-21 22:09:00,65.546,65.546,65.538,65.539,80600000.0
2009-04-21 22:12:00,65.554,65.557,65.546,65.548,119020000.0
2009-04-21 22:14:00,65.517,65.526,65.517,65.525,75090000.0
2009-04-21 22:15:00,65.544,65.544,65.524,65.524,69640000.0
2009-04-21 22:16:00,65.506,65.506,65.497,65.497,90210000.0
2009-04-21 22:17:00,65.514,65.521,65.511,65.514,110070000.0
2009-04-21 22:18:00,65.545,65.545,65.527,65.529,91890000.0
2009-04-21 22:19:00,65.516,65.52,65.515,65.519,72070000.0
2009-04-21 22:20:00,65.528,65.528,65.52,65.525,33100000.0
2009-04-21 22:21:00,65.556,65.557,65.55,65.551,94610000.0
2009-04-21 22:22:00,65.514,65.514,65.492,65.5,111670000.0
2009-04-21 22:24:00,65.522,65.522,65.495,65.499,130810000.0
2009-04-21 22:25:00,65.505,65.506,65.497,65.497,150180000.0
2009-04-21 22:27:00,65.525,65.525,65.502,65.502,93720000.0
2009-04-21 22:28:00,65.489,65.492,65.487,65.487,107500000.0
2009-04-21 22:29:00,65.508,65.509,65.503,65.508,81950000.0
2009-04-21 22:30:00,65.525,65.525,65.503,65.503,78030000.0
2009-04-21 22:31:00,65.506,65.507,65.5,65.507,97730000.0
2009-04-21 22:32:00,65.498,65.499,65.494,65.499,83820000.0
2009-04-21 22:33:00,65.527,65.527,65.52,65.52,57920000.0
2009-04-21 22:35:00,65.509,65.516,65.508,65.508,76290000.0
2009-04-21 22:36:00,65.532,65.532,65.506,65.506,94700000.0
2009-04-21 22:37:00,65.491,65.509,65.491,65.506,88940000.0
2009-04-21 22:38:00,65.5,65.505,65.5,65.5,63240000.0
2009-04-21 22:39:00,65.527,65.528,65.519,65.52,101610000.0
2009-04-21 22:41:00,65.526,65.526,65.52,65.52,101870000.0
2009-04-21 22:43:00,65.505,65.509,65.505,65.506,67140000.0
2009-04-21 22:44:00,65.496,65.497,65.492,65.497,76820000.0
2009-04-21 22:45:00,65.52,65.52,65.487,65.498,58040000.0
2009-04-21 22:47:00,65.49,65.495,65.487,65.494,95360000.0
2009-04-21 22:48:00,65.511,65.511,65.495,65.5,102660000.0
2009-04-21 22:49:00,65.491,65.497,65.489,65.489,72380000.0
2009-04-21 22:51:00,65.515,65.515,65.495,65.496,73440000.0
2009-04-21 22:52:00,65.486,65.49,65.484,65.486,127130000.0
2009-04-21 22:54:00,65.513,65.513,65.493,65.506,84870000.0
2009-04-21 22:55:00,65.5,65.509,65.498,65.504,83880000.0
2009-04-21 22:56:00,65.499,65.511,65.498,65.5,109340000.0
2009-04-21 22:57:00,65.53,65.539,65.528,65.529,123430000.0
2009-04-21 22:58:00,65.5,65.507,65.498,65.507,74000000.0
2009-04-21 22:59:00,65.498,65.507,65.498,65.5,70430000.0
2009-04-21 23:00:00,65.48,65.508,65.48,65.483,35450000.0
2009-04-21 23:01:00,65.49,65.49,65.487,65.488,53780000.0
2009-04-21 23:02:00,65.481,65.495,65.48,65.495,88430000.0
2009-04-21 23:03:00,65.513,65.513,65.481,65.481,68520000.0
2009-04-21 23:04:00,65.487,65.49,65.486,65.488,71450000.0
2009-04-21 23:05:00,65.515,65.517,65.51,65.51,89830000.0
2009-04-21 23:06:00,65.544,65.544,65.513,65.513,70470000.0
2009-04-21 23:07:00,65.523,65.523,65.502,65.502,72850000.0
2009-04-21 23:08:00,65.488,65.49,65.486,65.488,78130000.0
2009-04-21 23:09:00,65.515,65.515,65.5,65.5,72520000.0
2009-04-21 23:10:00,65.51,65.51,65.504,65.507,93840000.0
2009-04-21 23:11:00,65.5,65.508,65.499,65.499,83580000.0
2009-04-21 23:12:00,65.522,65.522,65.503,65.507,35350000.0
2009-04-21 23:14:00,65.517,65.519,65.514,65.519,59880000.0
2009-04-21 23:15:00,65.547,65.547,65.53,65.53,78900000.0
2009-04-21 23:16:00,65.518,65.518,65.506,65.509,53720000.0
2009-04-21 23:18:00,65.545,65.545,65.515,65.52,126600000.0
2009-04-21 23:19:00,65.529,65.53,65.526,65.529,119590000.0
2009-04-21 23:21:00,65.554,65.556,65.55,65.551,80710000.0
2009-04-21 23:22:00,65.507,65.522,65.502,65.506,97490000.0
2009-04-21 23:23:00,65.5,65.533,65.5,65.533,101760000.0
2009-04-21 23:24:00,65.523,65.523,65.494,65.501,36880000.0
2009-04-21 23:25:00,65.508,65.508,65.499,65.5,31590000.0
2009-04-21 23:26:00,65.51,65.51,65.507,65.509,57160000.0
2009-04-21 23:27:00,65.525,65.525,65.5,65.5,12780000.0
2009-04-21 23:29:00,65.488,65.491,65.487,65.489,73810000.0
2009-04-21 23:30:00,65.524,65.524,65.494,65.494,35990000.0
2009-04-21 23:32:00,65.476,65.484,65.471,65.471,86680000.0
2009-04-21 23:33:00,65.484,65.484,65.45,65.45,32160000.0
2009-04-21 23:35:00,65.467,65.467,65.461,65.465,51780000.0
2009-04-21 23:36:00,65.502,65.502,65.463,65.463,75360000.0
2009-04-21 23:37:00,65.47,65.478,65.47,65.475,102330000.0
2009-04-21 23:38:00,65.468,65.474,65.464,65.469,77630000.0
2009-04-21 23:39:00,65.486,65.486,65.464,65.47,142290000.0
2009-04-21 23:42:00,65.495,65.497,65.49,65.49,33160000.0
2009-04-21 23:45:00,65.512,65.512,65.481,65.481,20950000.0
2009-04-21 23:46:00,65.485,65.485,65.48,65.48,20500000.0
2009-04-21 23:48:00,65.497,65.497,65.491,65.491,49640000.0
2009-04-21 23:49:00,65.461,65.468,65.459,65.459,54930000.0
2009-04-21 23:50:00,65.469,65.47,65.467,65.468,44030000.0
2009-04-21 23:51:00,65.492,65.492,65.461,65.461,60930000.0
2009-04-21 23:53:00,65.47,65.499,65.467,65.478,85230000.0
2009-04-21 23:54:00,65.503,65.503,65.47,65.47,73360000.0
2009-04-21 23:55:00,65.475,65.478,65.475,65.475,64080000.0
2009-04-21 23:57:00,65.502,65.502,65.478,65.478,18400000.0
2009-04-21 23:58:00,65.47,65.476,65.467,65.476,37040000.0
2009-04-21 23:59:00,65.468,65.474,65.462,65.462,70580000.0
2009-04-22 00:00:00,65.494,65.494,65.467,65.47,69280000.0
2009-04-22 00:01:00,65.46,65.467,65.46,65.467,39640000.0
2009-04-22 00:02:00,65.461,65.477,65.461,65.477,77990000.0
2009-04-22 00:03:00,65.495,65.495,65.469,65.469,109620000.0
2009-04-22 00:04:00,65.457,65.465,65.451,65.46,47210000.0
2009-04-22 00:05:00,65.452,65.458,65.452,65.457,44000000.0
2009-04-22 00:06:00,65.481,65.481,65.439,65.446,26740000.0
2009-04-22 00:08:00,65.429,65.454,65.429,65.454,103880000.0
2009-04-22 00:09:00,65.445,65.445,65.431,65.431,79120000.0
2009-04-22 00:11:00,65.438,65.441,65.428,65.439,49900000.0
2009-04-22 00:12:00,65.468,65.468,65.422,65.422,101700000.0
2009-04-22 00:15:00,65.448,65.448,65.44,65.44,65800000.0
2009-04-22 00:16:00,65.409,65.416,65.407,65.407,118870000.0
2009-04-22 00:17:00,65.419,65.426,65.419,65.426,119630000.0
2009-04-22 00:18:00,65.456,65.456,65.427,65.433,91950000.0
2009-04-22 00:19:00,65.44,65.445,65.435,65.443,106440000.0
2009-04-22 00:20:00,65.433,65.449,65.423,65.449,75360000.0
2009-04-22 00:21:00,65.445,65.449,65.444,65.449,65520000.0
2009-04-22 00:23:00,65.438,65.44,65.436,65.438,70780000.0
2009-04-22 00:24:00,65.466,65.467,65.459,65.459,81990000.0
2009-04-22 00:26:00,65.426,65.428,65.42,65.42,89310000.0
2009-04-22 00:27:00,65.446,65.447,65.44,65.44,74400000.0
2009-04-22 00:28:00,65.427,65.427,65.42,65.425,78790000.0
2009-04-22 00:30:00,65.453,65.453,65.426,65.426,66320000.0
2009-04-22 00:32:00,65.428,65.437,65.426,65.429,68040000.0
2009-04-22 00:33:00,65.463,65.463,65.431,65.44,127310000.0
2009-04-22 00:34:00,65.428,65.43,65.427,65.429,106340000.0
2009-04-22 00:35:00,65.421,65.428,65.421,65.426,87300000.0
2009-04-22 00:36:00,65.453,65.453,65.419,65.42,79940000.0
2009-04-22 00:39:00,65.457,65.457,65.449,65.449,37480000.0
2009-04-22 00:40:00,65.425,65.426,65.418,65.426,33960000.0
2009-04-22 00:41:00,65.448,65.45,65.446,65.448,75540000.0
2009-04-22 00:42:00,65.439,65.439,65.437,65.438,40440000.0
2009-04-22 00:43:00,65.431,65.438,65.431,65.435,122360000.0
2009-04-22 00:44:00,65.431,65.439,65.431,65.435,137810000.0
2009-04-22 00:45:00,65.468,65.468,65.432,65.432,49820000.0
2009-04-22 00:46:00,65.417,65.427,65.417,65.421,66060000.0
2009-04-22 00:47:00,65.427,65.442,65.427,65.442,67000000.0
2009-04-22 00:48:00,65.479,65.479,65.447,65.451,108050000.0
2009-04-22 00:49:00,65.438,65.439,65.437,65.437,45850000.0
2009-04-22 00:50:00,65.478,65.478,65.471,65.471,60590000.0
2009-04-22 00:52:00,65.449,65.45,65.447,65.449,84340000.0
2009-04-22 00:53:00,65.44,65.447,65.44,65.445,82530000.0
2009-04-22 00:54:00,65.453,65.453,65.44,65.44,58050000.0
2009-04-22 00:55:00,65.446,65.446,65.44,65.446,62210000.0
2009-04-22 00:56:00,65.439,65.44,65.437,65.439,56930000.0
2009-04-22 00:57:00,65.464,65.464,65.421,65.421,50690000.0
2009-04-22 00:58:00,65.425,65.428,65.425,65.427,42140000.0
2009-04-22 00:59:00,65.438,65.47,65.425,65.462,62130000.0
2009-04-22 01:00:00,65.443,65.443,65.432,65.437,99750000.0
2009-04-22 01:01:00,65.431,65.437,65.429,65.429,155580000.0
2009-04-22 01:02:00,65.438,65.44,65.437,65.437,77650000.0
2009-04-22 01:03:00,65.463,65.463,65.44,65.44,75290000.0
2009-04-22 01:04:00,65.431,65.436,65.431,65.436,43800000.0
2009-04-22 01:05:00,65.428,65.428,65.42,65.421,41720000.0
2009-04-22 01:06:00,65.433,65.433,65.413,65.413,39720000.0
2009-04-22 01:07:00,65.418,65.421,65.417,65.419,106500000.0
2009-04-22 01:09:00,65.442,65.442,65.433,65.438,36790000.0
2009-04-22 01:10:00,65.448,65.46,65.433,65.449,49990000.0
2009-04-22 01:11:00,65.461,65.474,65.461,65.474,14300000.0
2009-04-22 01:12:00,65.502,65.502,65.448,65.478,43400000.0
2009-04-22 01:13:00,65.468,65.468,65.451,65.451,62850000.0
2009-04-22 01:14:00,65.44,65.455,65.44,65.449,74800000.0
2009-04-22 01:15:00,65.467,65.467,65.458,65.459,147560000.0
2009-04-22 01:17:00,65.485,65.485,65.475,65.475,101070000.0
2009-04-22 01:18:00,65.457,65.466,65.457,65.466,98570000.0
2009-04-22 01:20:00,65.475,65.475,65.462,65.467,75270000.0
2009-04-22 01:21:00,65.485,65.485,65.462,65.468,42090000.0
2009-04-22 01:22:00,65.456,65.463,65.453,65.453,37980000.0
2009-04-22 01:23:00,65.459,65.466,65.454,65.466,47600000.0
2009-04-22 01:24:00,65.491,65.496,65.466,65.496,31060000.0
2009-04-22 01:25:00,65.494,65.511,65.486,65.498,22370000.0
2009-04-22 01:26:00,65.51,65.522,65.505,65.518,33500000.0
2009-04-22 01:27:00,65.51,65.517,65.51,65.517,55610000.0
2009-04-22 01:28:00,65.51,65.517,65.509,65.51,112760000.0
2009-04-22 01:29:00,65.519,65.525,65.512,65.519,76300000.0
2009-04-22 01:30:00,65.514,65.54,65.51,65.51,73910000.0
2009-04-22 01:31:00,65.517,65.524,65.513,65.518,79240000.0
2009-04-22 01:32:00,65.508,65.51,65.504,65.507,145980000.0
2009-04-22 01:33:00,65.526,65.526,65.517,65.519,116360000.0
2009-04-22 01:34:00,65.5,65.508,65.498,65.505,149580000.0
2009-04-22 01:35:00,65.536,65.537,65.528,65.528,129840000.0
2009-04-22 01:36:00,65.488,65.499,65.488,65.498,64080000.0
2009-04-22 01:38:00,65.489,65.503,65.486,65.499,84680000.0
2009-04-22 01:40:00,65.476,65.477,65.47,65.47,75240000.0
2009-04-22 01:41:00,65.479,65.5,65.477,65.496,69130000.0
2009-04-22 01:45:00,65.504,65.504,65.475,65.483,122870000.0
2009-04-22 01:46:00,65.472,65.495,65.472,65.495,96240000.0
2009-04-22 01:47:00,65.505,65.511,65.487,65.505,94070000.0
2009-04-22 01:48:00,65.486,65.486,65.474,65.477,79490000.0
2009-04-22 01:49:00,65.469,65.48,65.452,65.452,75880000.0
2009-04-22 01:50:00,65.457,65.464,65.441,65.455,57770000.0
2009-04-22 01:51:00,65.437,65.441,65.423,65.427,44070000.0
2009-04-22 01:52:00,65.417,65.433,65.412,65.425,93300000.0
2009-04-22 01:53:00,65.438,65.444,65.423,65.435,64020000.0
2009-04-22 01:54:00,65.422,65.422,65.393,65.393,88430000.0
2009-04-22 01:55:00,65.4,65.414,65.393,65.399,60980000.0
2009-04-22 01:56:00,65.392,65.406,65.392,65.406,68100000.0
2009-04-22 01:57:00,65.422,65.422,65.404,65.417,84680000.0
2009-04-22 01:58:00,65.398,65.401,65.384,65.389,52040000.0
2009-04-22 02:01:00,65.37,65.383,65.37,65.383,59140000.0
2009-04-22 02:02:00,65.38,65.401,65.38,65.394,58450000.0
2009-04-22 02:03:00,65.374,65.394,65.374,65.393,110900000.0
2009-04-22 02:04:00,65.392,65.405,65.392,65.399,42160000.0
2009-04-22 02:05:00,65.392,65.406,65.392,65.406,55510000.0
2009-04-22 02:06:00,65.396,65.396,65.373,65.38,44070000.0
2009-04-22 02:07:00,65.39,65.394,65.38,65.389,77550000.0
2009-04-22 02:08:00,65.398,65.398,65.387,65.387,71650000.0
2009-04-22 02:09:00,65.404,65.408,65.402,65.405,51550000.0
2009-04-22 02:10:00,65.399,65.415,65.399,65.415,56580000.0
2009-04-22 02:11:00,65.424,65.424,65.403,65.403,59820000.0
2009-04-22 02:12:00,65.424,65.424,65.383,65.39,51520000.0
2009-04-22 02:13:00,65.374,65.376,65.352,65.352,44240000.0
2009-04-22 02:14:00,65.363,65.367,65.35,65.366,55900000.0
2009-04-22 02:15:00,65.382,65.382,65.365,65.369,107300000.0
2009-04-22 02:16:00,65.372,65.375,65.364,65.368,154470000.0
2009-04-22 02:17:00,65.359,65.368,65.359,65.366,78630000.0
2009-04-22 02:18:00,65.395,65.395,65.372,65.378,84310000.0
2009-04-22 02:19:00,65.39,65.396,65.39,65.391,43530000.0
2009-04-22 02:20:00,65.381,65.387,65.381,65.387,37230000.0
2009-04-22 02:26:00,65.339,65.344,65.339,65.339,11680000.0
2009-04-22 02:27:00,65.363,65.363,65.341,65.341,42090000.0
2009-04-22 02:28:00,65.349,65.356,65.343,65.356,55280000.0
2009-04-22 02:29:00,65.351,65.357,65.351,65.357,71910000.0
2009-04-22 02:30:00,65.392,65.392,65.364,65.373,141660000.0
2009-04-22 02:31:00,65.358,65.376,65.358,65.368,70830000.0
2009-04-22 02:32:00,65.375,65.375,65.361,65.361,93620000.0
2009-04-22 02:33:00,65.384,65.384,65.356,65.356,98610000.0
2009-04-22 02:34:00,65.341,65.356,65.341,65.342,101110000.0
2009-04-22 02:35:00,65.349,65.364,65.346,65.364,62140000.0
2009-04-22 02:36:00,65.356,65.363,65.348,65.355,41720000.0
2009-04-22 02:37:00,65.366,65.371,65.36,65.368,35350000.0
2009-04-22 02:38:00,65.374,65.374,65.364,65.364,48660000.0
2009-04-22 02:39:00,65.385,65.385,65.363,65.363,24240000.0
2009-04-22 02:40:00,65.348,65.355,65.34,65.347,25760000.0
2009-04-22 02:41:00,65.341,65.355,65.341,65.355,31700000.0
2009-04-22 02:42:00,65.371,65.371,65.347,65.358,52180000.0
2009-04-22 02:43:00,65.35,65.375,65.35,65.366,103500000.0
2009-04-22 02:44:00,65.377,65.377,65.369,65.369,66720000.0
2009-04-22 02:45:00,65.395,65.395,65.37,65.37,71140000.0
2009-04-22 02:46:00,65.356,65.364,65.351,65.351,71850000.0
2009-04-22 02:47:00,65.334,65.334,65.319,65.333,128090000.0
2009-04-22 02:48:00,65.365,65.365,65.338,65.338,107950000.0
2009-04-22 02:49:00,65.345,65.354,65.339,65.346,130340000.0
2009-04-22 02:50:00,65.327,65.341,65.322,65.336,116500000.0
2009-04-22 02:51:00,65.353,65.353,65.338,65.347,58090000.0
2009-04-22 02:52:00,65.342,65.366,65.342,65.366,82330000.0
2009-04-22 02:53:00,65.377,65.384,65.372,65.379,69040000.0
2009-04-22 02:54:00,65.393,65.393,65.363,65.363,67560000.0
2009-04-22 02:55:00,65.345,65.345,65.332,65.338,67240000.0
2009-04-22 02:56:00,65.329,65.339,65.329,65.336,75430000.0
2009-04-22 02:57:00,65.351,65.351,65.335,65.342,29390000.0
2009-04-22 02:58:00,65.324,65.334,65.311,65.327,72020000.0
2009-04-22 02:59:00,65.316,65.316,65.311,65.311,89310000.0
2009-04-22 03:00:00,65.326,65.326,65.313,65.319,103580000.0
2009-04-22 03:01:00,65.335,65.345,65.326,65.345,92880000.0
2009-04-22 03:02:00,65.335,65.356,65.335,65.346,79830000.0
2009-04-22 03:03:00,65.367,65.367,65.334,65.339,70050000.0
2009-04-22 03:04:00,65.339,65.351,65.332,65.345,76610000.0
2009-04-22 03:05:00,65.331,65.354,65.331,65.354,56520000.0
2009-04-22 03:06:00,65.363,65.363,65.325,65.329,47180000.0
2009-04-22 03:07:00,65.331,65.331,65.297,65.31,86940000.0
2009-04-22 03:08:00,65.316,65.316,65.299,65.299,64000000.0
2009-04-22 03:09:00,65.325,65.325,65.303,65.31,75200000.0
2009-04-22 03:10:00,65.299,65.314,65.293,65.314,63100000.0
2009-04-22 03:11:00,65.301,65.305,65.293,65.305,69640000.0
2009-04-22 03:12:00,65.322,65.322,65.307,65.309,69310000.0
2009-04-22 03:13:00,65.288,65.298,65.271,65.271,44550000.0
2009-04-22 03:14:00,65.284,65.291,65.252,65.268,52340000.0
2009-04-22 03:15:00,65.287,65.287,65.267,65.28,7740000.0
2009-04-22 03:16:00,65.265,65.294,65.259,65.294,72890000.0
2009-04-22 03:17:00,65.286,65.29,65.266,65.28,80640000.0
2009-04-22 03:18:00,65.281,65.281,65.245,65.253,52070000.0
2009-04-22 03:19:00,65.252,65.252,65.235,65.247,40860000.0
2009-04-22 03:20:00,65.238,65.244,65.232,65.232,85380000.0
2009-04-22 03:21:00,65.266,65.266,65.228,65.246,62150000.0
2009-04-22 03:22:00,65.234,65.244,65.221,65.229,79380000.0
2009-04-22 03:23:00,65.242,65.263,65.236,65.249,67160000.0
2009-04-22 03:24:00,65.242,65.262,65.242,65.262,64330000.0
2009-04-22 03:25:00,65.258,65.264,65.254,65.264,71130000.0
2009-04-22 03:26:00,65.278,65.278,65.262,65.273,46660000.0
2009-04-22 03:27:00,65.276,65.276,65.249,65.265,50100000.0
2009-04-22 03:28:00,65.274,65.277,65.259,65.265,17510000.0
2009-04-22 03:29:00,65.265,65.276,65.254,65.258,81110000.0
2009-04-22 03:30:00,65.267,65.267,65.246,65.257,108150000.0
2009-04-22 03:31:00,65.263,65.263,65.224,65.227,89270000.0
2009-04-22 03:32:00,65.246,65.248,65.231,65.248,79260000.0
2009-04-22 03:33:00,65.267,65.274,65.254,65.259,70580000.0
2009-04-22 03:34:00,65.276,65.276,65.242,65.242,83150000.0
2009-04-22 03:35:00,65.243,65.243,65.221,65.234,47750000.0
2009-04-22 03:36:00,65.243,65.243,65.223,65.227,46330000.0
2009-04-22 03:37:00,65.222,65.242,65.222,65.237,94530000.0
2009-04-22 03:38:00,65.24,65.24,65.198,65.2,63400000.0
2009-04-22 03:39:00,65.233,65.233,65.202,65.215,76380000.0
2009-04-22 03:40:00,65.206,65.213,65.181,65.181,61850000.0
2009-04-22 03:41:00,65.188,65.204,65.184,65.204,70160000.0
2009-04-22 03:42:00,65.212,65.212,65.193,65.205,71770000.0
2009-04-22 03:43:00,65.201,65.221,65.194,65.196,44420000.0
2009-04-22 03:44:00,65.208,65.217,65.202,65.216,46340000.0
2009-04-22 03:45:00,65.229,65.229,65.206,65.208,7930000.0
2009-04-22 03:46:00,65.223,65.232,65.218,65.228,17480000.0
2009-04-22 03:47:00,65.215,65.231,65.201,65.201,106820000.0
2009-04-22 03:48:00,65.224,65.224,65.197,65.216,94290000.0
2009-04-22 03:49:00,65.206,65.218,65.186,65.193,85920000.0
2009-04-22 03:50:00,65.204,65.222,65.194,65.222,74060000.0
2009-04-22 03:51:00,65.234,65.234,65.202,65.227,78200000.0
2009-04-22 03:52:00,65.21,65.221,65.207,65.215,53550000.0
2009-04-22 03:53:00,65.199,65.214,65.195,65.205,38430000.0
2009-04-22 03:54:00,65.226,65.226,65.204,65.217,89310000.0
2009-04-22 03:55:00,65.224,65.231,65.213,65.218,63140000.0
2009-04-22 03:56:00,65.222,65.223,65.211,65.219,73360000.0
2009-04-22 03:57:00,65.24,65.24,65.17,65.181,60970000.0
2009-04-22 03:58:00,65.169,65.182,65.161,65.176,61590000.0
2009-04-22 03:59:00,65.161,65.189,65.159,65.159,70390000.0
2009-04-22 04:00:00,65.182,65.182,65.144,65.158,47600000.0
2009-04-22 04:01:00,65.171,65.185,65.163,65.185,53080000.0
2009-04-22 04:02:00,65.176,65.176,65.146,65.147,8640000.0
2009-04-22 04:03:00,65.174,65.174,65.121,65.121,50380000.0
2009-04-22 04:04:00,65.127,65.144,65.124,65.144,49980000.0
2009-04-22 04:05:00,65.158,65.161,65.148,65.153,11320000.0
2009-04-22 04:06:00,65.149,65.162,65.136,65.158,52910000.0
2009-04-22 04:07:00,65.147,65.155,65.144,65.155,8880000.0
2009-04-22 04:08:00,65.147,65.161,65.147,65.148,12770000.0
2009-04-22 04:09:00,65.176,65.176,65.153,65.166,77010000.0
2009-04-22 04:10:00,65.159,65.165,65.151,65.165,89910000.0
2009-04-22 04:11:00,65.151,65.163,65.142,65.142,106660000.0
2009-04-22 04:12:00,65.176,65.176,65.154,65.166,99430000.0
2009-04-22 04:13:00,65.16,65.173,65.151,65.151,79850000.0
2009-04-22 04:14:00,65.158,65.164,65.143,65.164,70570000.0
2009-04-22 04:15:00,65.186,65.186,65.136,65.149,81410000.0
2009-04-22 04:16:00,65.139,65.155,65.139,65.146,50100000.0
2009-04-22 04:17:00,65.155,65.155,65.143,65.149,39160000.0
2009-04-22 04:18:00,65.163,65.163,65.142,65.149,92010000.0
2009-04-22 04:19:00,65.141,65.152,65.133,65.14,69430000.0
2009-04-22 04:20:00,65.118,65.132,65.114,65.118,76820000.0
2009-04-22 04:21:00,65.138,65.138,65.08,65.085,64510000.0
2009-04-22 04:22:00,65.097,65.112,65.093,65.112,65650000.0
2009-04-22 04:23:00,65.11,65.118,65.11,65.117,70630000.0
2009-04-22 04:24:00,65.116,65.116,65.104,65.106,40670000.0
2009-04-22 04:25:00,65.099,65.106,65.098,65.106,52650000.0
2009-04-22 04:26:00,65.104,65.104,65.095,65.103,8870000.0
2009-04-22 04:27:00,65.116,65.121,65.102,65.117,76770000.0
2009-04-22 04:28:00,65.132,65.142,65.126,65.14,68300000.0
2009-04-22 04:29:00,65.133,65.161,65.133,65.146,76790000.0
2009-04-22 04:30:00,65.16,65.16,65.125,65.14,50800000.0
2009-04-22 04:31:00,65.145,65.153,65.133,65.133,41760000.0
2009-04-22 04:32:00,65.137,65.143,65.125,65.138,87060000.0
2009-04-22 04:33:00,65.154,65.154,65.136,65.138,60570000.0
2009-04-22 04:34:00,65.149,65.153,65.143,65.146,72350000.0
2009-04-22 04:35:00,65.143,65.164,65.143,65.157,64690000.0
2009-04-22 04:36:00,65.169,65.173,65.153,65.157,67620000.0
2009-04-22 04:37:00,65.165,65.179,65.124,65.124,74990000.0
2009-04-22 04:38:00,65.131,65.161,65.131,65.152,51660000.0
2009-04-22 04:39:00,65.151,65.183,65.151,65.176,49850000.0
2009-04-22 04:40:00,65.186,65.201,65.185,65.201,7710000.0
2009-04-22 04:41:00,65.196,65.199,65.182,65.187,137530000.0
2009-04-22 04:42:00,65.195,65.197,65.191,65.197,123010000.0
2009-04-22 04:43:00,65.199,65.204,65.191,65.191,58710000.0
2009-04-22 04:44:00,65.197,65.205,65.193,65.205,86630000.0
2009-04-22 04:45:00,65.204,65.207,65.193,65.207,68970000.0
2009-04-22 04:46:00,65.211,65.223,65.202,65.209,66970000.0
2009-04-22 04:47:00,65.218,65.222,65.217,65.218,66800000.0
2009-04-22 04:48:00,65.226,65.226,65.212,65.226,65310000.0
2009-04-22 04:49:00,65.217,65.224,65.21,65.21,25370000.0
2009-04-22 04:50:00,65.216,65.216,65.203,65.213,68510000.0
2009-04-22 04:51:00,65.201,65.223,65.195,65.202,84260000.0
2009-04-22 04:52:00,65.2,65.202,65.191,65.198,105690000.0
2009-04-22 04:53:00,65.201,65.222,65.197,65.217,97970000.0
2009-04-22 04:54:00,65.188,65.207,65.176,65.184,73890000.0
2009-04-22 04:55:00,65.19,65.197,65.19,65.197,72430000.0
2009-04-22 04:56:00,65.199,65.205,65.182,65.205,81870000.0
2009-04-22 04:57:00,65.205,65.205,65.198,65.2,54500000.0
2009-04-22 04:58:00,65.2,65.207,65.2,65.207,46520000.0
2009-04-22 04:59:00,65.189,65.207,65.189,65.207,91030000.0
2009-04-22 05:00:00,65.215,65.215,65.205,65.207,59130000.0
2009-04-22 05:01:00,65.191,65.206,65.191,65.205,76650000.0
2009-04-22 05:02:00,65.212,65.216,65.202,65.216,65460000.0
2009-04-22 05:03:00,65.204,65.204,65.184,65.204,68340000.0
2009-04-22 05:04:00,65.192,65.205,65.192,65.198,74060000.0
2009-04-22 05:05:00,65.182,65.21,65.182,65.204,52560000.0
2009-04-22 05:06:00,65.213,65.213,65.186,65.191,46980000.0
2009-04-22 05:07:00,65.186,65.193,65.183,65.19,12590000.0
2009-04-22 05:08:00,65.18,65.186,65.172,65.179,70950000.0
2009-04-22 05:09:00,65.194,65.194,65.166,65.177,70600000.0
2009-04-22 05:10:00,65.188,65.2,65.185,65.196,51200000.0
2009-04-22 05:11:00,65.193,65.196,65.183,65.187,60430000.0
2009-04-22 05:12:00,65.191,65.197,65.191,65.197,50840000.0
2009-04-22 05:13:00,65.183,65.183,65.163,65.177,49580000.0
2009-04-22 05:14:00,65.156,65.164,65.146,65.164,44820000.0
2009-04-22 05:15:00,65.163,65.165,65.14,65.164,62040000.0
2009-04-22 05:16:00,65.159,65.183,65.159,65.183,89110000.0
2009-04-22 05:17:00,65.18,65.184,65.171,65.179,154410000.0
2009-04-22 05:18:00,65.185,65.186,65.179,65.186,71530000.0
2009-04-22 05:19:00,65.168,65.177,65.168,65.177,82260000.0
2009-04-22 05:20:00,65.179,65.187,65.174,65.187,43430000.0
2009-04-22 05:21:00,65.206,65.208,65.202,65.202,32770000.0
2009-04-22 05:22:00,65.172,65.178,65.172,65.178,44660000.0
2009-04-22 05:23:00,65.163,65.18,65.163,65.179,89840000.0
2009-04-22 05:24:00,65.152,65.165,65.152,65.164,100610000.0
2009-04-22 05:25:00,65.158,65.163,65.152,65.153,31420000.0
2009-04-22 05:26:00,65.165,65.192,65.165,65.192,47230000.0
2009-04-22 05:27:00,65.182,65.182,65.153,65.153,11840000.0
2009-04-22 05:28:00,65.165,65.165,65.142,65.142,44720000.0
2009-04-22 05:29:00,65.165,65.165,65.144,65.156,53410000.0
2009-04-22 05:30:00,65.173,65.173,65.154,65.159,69050000.0
2009-04-22 05:31:00,65.165,65.165,65.151,65.158,134950000.0
2009-04-22 05:32:00,65.15,65.164,65.144,65.164,67680000.0
2009-04-22 05:33:00,65.152,65.152,65.101,65.111,100750000.0
2009-04-22 05:34:00,65.096,65.111,65.077,65.089,96640000.0
2009-04-22 05:35:00,65.095,65.095,65.07,65.095,103760000.0
2009-04-22 05:36:00,65.096,65.096,65.075,65.093,70340000.0
2009-04-22 05:37:00,65.098,65.113,65.094,65.113,41040000.0
2009-04-22 05:38:00,65.112,65.112,65.102,65.108,34070000.0
2009-04-22 05:39:00,65.116,65.116,65.103,65.111,48900000.0
2009-04-22 05:40:00,65.089,65.097,65.089,65.097,24290000.0
2009-04-22 05:41:00,65.105,65.123,65.095,65.114,24140000.0
2009-04-22 05:42:00,65.104,65.109,65.085,65.09,30110000.0
2009-04-22 05:43:00,65.072,65.079,65.056,65.068,55790000.0
2009-04-22 05:44:00,65.069,65.078,65.047,65.052,104290000.0
2009-04-22 05:45:00,65.061,65.061,65.012,65.021,66740000.0
2009-04-22 05:46:00,65.033,65.07,65.033,65.063,67750000.0
2009-04-22 05:47:00,65.068,65.073,65.063,65.068,69160000.0
2009-04-22 05:48:00,65.084,65.084,65.051,65.051,126370000.0
2009-04-22 05:49:00,65.06,65.069,65.059,65.064,111610000.0
2009-04-22 05:50:00,65.052,65.073,65.052,65.065,145440000.0
2009-04-22 05:51:00,65.081,65.081,65.059,65.059,112950000.0
2009-04-22 05:52:00,65.064,65.072,65.043,65.05,62440000.0
2009-04-22 05:53:00,65.056,65.064,65.043,65.056,90770000.0
2009-04-22 05:54:00,65.073,65.073,65.054,65.054,73020000.0
2009-04-22 05:55:00,65.052,65.063,65.028,65.039,69020000.0
2009-04-22 05:56:00,65.043,65.044,65.031,65.031,63200000.0
2009-04-22 05:57:00,65.057,65.057,65.042,65.048,76380000.0
2009-04-22 05:58:00,65.027,65.043,65.023,65.043,29730000.0
2009-04-22 05:59:00,65.03,65.044,65.03,65.038,73870000.0
2009-04-22 06:00:00,65.055,65.055,65.031,65.038,94110000.0
2009-04-22 06:01:00,65.048,65.056,65.048,65.055,103030000.0
2009-04-22 06:02:00,65.042,65.063,65.042,65.063,92040000.0
2009-04-22 06:03:00,65.058,65.084,65.056,65.084,77530000.0
2009-04-22 06:04:00,65.08,65.085,65.074,65.077,66980000.0
2009-04-22 06:05:00,65.079,65.085,65.074,65.077,69030000.0
2009-04-22 06:06:00,65.088,65.093,65.082,65.086,54010000.0
2009-04-22 06:07:00,65.083,65.115,65.083,65.108,48620000.0
2009-04-22 06:08:00,65.116,65.125,65.104,65.125,85210000.0
2009-04-22 06:09:00,65.116,65.116,65.103,65.114,65090000.0
2009-04-22 06:10:00,65.096,65.103,65.091,65.091,76740000.0
2009-04-22 06:11:00,65.094,65.094,65.074,65.074,58570000.0
2009-04-22 06:12:00,65.095,65.095,65.058,65.059,64000000.0
2009-04-22 06:13:00,65.057,65.06,65.057,65.057,80330000.0
2009-04-22 06:14:00,65.061,65.073,65.056,65.073,50980000.0
2009-04-22 06:15:00,65.093,65.093,65.067,65.071,53350000.0
2009-04-22 06:16:00,65.06,65.067,65.06,65.067,5270000.0
2009-04-22 06:17:00,65.066,65.068,65.058,65.066,139570000.0
2009-04-22 06:18:00,65.072,65.072,65.046,65.057,118170000.0
2009-04-22 06:19:00,65.052,65.064,65.051,65.051,58610000.0
2009-04-22 06:20:00,65.042,65.063,65.042,65.063,87450000.0
2009-04-22 06:21:00,65.084,65.1,65.069,65.082,71530000.0
2009-04-22 06:22:00,65.069,65.075,65.062,65.062,77050000.0
2009-04-22 06:23:00,65.069,65.089,65.067,65.078,66590000.0
2009-04-22 06:24:00,65.11,65.11,65.078,65.098,71610000.0
2009-04-22 06:25:00,65.07,65.081,65.061,65.061,29910000.0
2009-04-22 06:26:00,65.065,65.065,65.044,65.064,72070000.0
2009-04-22 06:27:00,65.058,65.072,65.046,65.069,88700000.0
2009-04-22 06:28:00,65.06,65.075,65.06,65.075,108000000.0
2009-04-22 06:29:00,65.075,65.075,65.052,65.059,85600000.0
2009-04-22 06:30:00,65.066,65.066,65.052,65.06,79550000.0
2009-04-22 06:31:00,65.059,65.074,65.054,65.067,72400000.0
2009-04-22 06:32:00,65.052,65.065,65.052,65.056,76180000.0
2009-04-22 06:33:00,65.073,65.073,65.044,65.058,53250000.0
2009-04-22 06:34:00,65.037,65.053,65.035,65.053,44930000.0
2009-04-22 06:35:00,65.047,65.047,65.038,65.039,83930000.0
2009-04-22 06:36:00,65.054,65.054,65.04,65.053,61110000.0
2009-04-22 06:37:00,65.057,65.062,65.045,65.055,72730000.0
2009-04-22 06:38:00,65.059,65.075,65.054,65.069,61510000.0
2009-04-22 06:39:00,65.061,65.067,65.06,65.06,69470000.0
2009-04-22 06:40:00,65.05,65.062,65.05,65.058,72800000.0
2009-04-22 06:41:00,65.071,65.081,65.062,65.081,40880000.0
2009-04-22 06:42:00,65.087,65.096,65.081,65.088,50610000.0
2009-04-22 06:43:00,65.086,65.101,65.086,65.089,11450000.0
2009-04-22 06:44:00,65.095,65.103,65.092,65.099,65690000.0
2009-04-22 06:45:00,65.118,65.131,65.095,65.131,72450000.0
2009-04-22 06:46:00,65.146,65.146,65.127,65.135,52420000.0
2009-04-22 06:47:00,65.142,65.145,65.13,65.145,50450000.0
2009-04-22 06:48:00,65.153,65.156,65.135,65.156,107670000.0
2009-04-22 06:49:00,65.148,65.153,65.134,65.146,110060000.0
2009-04-22 06:50:00,65.146,65.146,65.13,65.136,62040000.0
2009-04-22 06:51:00,65.146,65.149,65.126,65.139,73890000.0
2009-04-22 06:52:00,65.137,65.146,65.128,65.134,89670000.0
2009-04-22 06:53:00,65.116,65.12,65.116,65.119,96080000.0
2009-04-22 06:54:00,65.141,65.141,65.114,65.114,28870000.0
2009-04-22 06:55:00,65.116,65.116,65.101,65.115,33070000.0
2009-04-22 06:56:00,65.119,65.133,65.114,65.122,45680000.0
2009-04-22 06:57:00,65.135,65.136,65.131,65.131,12830000.0
2009-04-22 06:58:00,65.136,65.136,65.125,65.134,27660000.0
2009-04-22 06:59:00,65.138,65.152,65.132,65.132,66760000.0
2009-04-22 07:00:00,65.154,65.154,65.116,65.13,32520000.0
2009-04-22 07:01:00,65.126,65.132,65.112,65.132,85090000.0
2009-04-22 07:02:00,65.125,65.135,65.125,65.135,80310000.0
2009-04-22 07:03:00,65.147,65.147,65.121,65.121,28060000.0
2009-04-22 07:04:00,65.135,65.135,65.102,65.11,39470000.0
2009-04-22 07:05:00,65.097,65.11,65.085,65.097,56630000.0
2009-04-22 07:06:00,65.107,65.114,65.09,65.114,74910000.0
2009-04-22 07:07:00,65.122,65.122,65.101,65.12,99990000.0
2009-04-22 07:08:00,65.119,65.127,65.119,65.12,72590000.0
2009-04-22 07:09:00,65.136,65.136,65.113,65.117,142620000.0
2009-04-22 07:10:00,65.134,65.135,65.126,65.126,56670000.0
2009-04-22 07:11:00,65.142,65.144,65.118,65.144,55500000.0
2009-04-22 07:12:00,65.136,65.139,65.136,65.138,33100000.0
2009-04-22 07:13:00,65.138,65.153,65.134,65.153,32600000.0
2009-04-22 07:14:00,65.126,65.143,65.124,65.143,49240000.0
2009-04-22 07:15:00,65.134,65.135,65.13,65.135,25440000.0
2009-04-22 07:16:00,65.134,65.134,65.122,65.122,19770000.0
2009-04-22 07:17:00,65.129,65.143,65.127,65.143,51960000.0
2009-04-22 07:18:00,65.15,65.161,65.138,65.15,46060000.0
2009-04-22 07:19:00,65.158,65.165,65.153,65.165,50800000.0
2009-04-22 07:20:00,65.161,65.189,65.161,65.185,37970000.0
2009-04-22 07:21:00,65.188,65.193,65.174,65.193,53780000.0
2009-04-22 07:22:00,65.188,65.206,65.187,65.206,31850000.0
2009-04-22 07:23:00,65.206,65.206,65.192,65.198,81940000.0
2009-04-22 07:24:00,65.215,65.215,65.193,65.196,68440000.0
2009-04-22 07:25:00,65.196,65.201,65.191,65.2,47230000.0
2009-04-22 07:26:00,65.19,65.211,65.19,65.204,36130000.0
2009-04-22 07:27:00,65.199,65.201,65.192,65.196,17890000.0
2009-04-22 07:28:00,65.196,65.206,65.196,65.206,35650000.0
2009-04-22 07:29:00,65.199,65.213,65.186,65.213,61760000.0
2009-04-22 07:30:00,65.225,65.225,65.212,65.212,65090000.0
2009-04-22 07:31:00,65.224,65.224,65.212,65.212,34780000.0
2009-04-22 07:32:00,65.217,65.234,65.213,65.227,70370000.0
2009-04-22 07:33:00,65.234,65.234,65.211,65.225,102150000.0
2009-04-22 07:34:00,65.219,65.226,65.219,65.221,46060000.0
2009-04-22 07:35:00,65.226,65.226,65.214,65.216,44830000.0
2009-04-22 07:36:00,65.237,65.237,65.215,65.226,24450000.0
2009-04-22 07:37:00,65.212,65.235,65.212,65.235,70060000.0
2009-04-22 07:38:00,65.208,65.232,65.208,65.232,95820000.0
2009-04-22 07:39:00,65.253,65.253,65.224,65.229,64200000.0
2009-04-22 07:42:00,65.246,65.246,65.229,65.236,98160000.0
2009-04-22 07:43:00,65.232,65.232,65.212,65.223,76890000.0
2009-04-22 07:44:00,65.205,65.223,65.201,65.201,70770000.0
2009-04-22 07:45:00,65.215,65.215,65.202,65.209,65600000.0
2009-04-22 07:46:00,65.19,65.202,65.18,65.18,126970000.0
2009-04-22 07:47:00,65.183,65.183,65.165,65.178,113390000.0
2009-04-22 07:48:00,65.162,65.181,65.162,65.178,91560000.0
2009-04-22 07:49:00,65.178,65.184,65.163,65.184,97770000.0
2009-04-22 07:50:00,65.18,65.193,65.18,65.185,76330000.0
2009-04-22 07:51:00,65.193,65.193,65.171,65.171,67770000.0
2009-04-22 07:52:00,65.161,65.17,65.144,65.155,106070000.0
2009-04-22 07:53:00,65.144,65.15,65.124,65.131,71550000.0
2009-04-22 07:54:00,65.148,65.161,65.137,65.148,77440000.0
2009-04-22 07:55:00,65.156,65.168,65.147,65.159,81700000.0
2009-04-22 07:56:00,65.166,65.172,65.152,65.172,80000000.0
2009-04-22 07:57:00,65.193,65.193,65.144,65.161,70310000.0
2009-04-22 07:58:00,65.154,65.156,65.139,65.156,64170000.0
2009-04-22 07:59:00,65.157,65.162,65.137,65.162,95210000.0
2009-04-22 08:00:00,65.168,65.18,65.158,65.174,68940000.0
2009-04-22 08:01:00,65.158,65.167,65.158,65.166,102320000.0
2009-04-22 08:02:00,65.163,65.187,65.163,65.17,75230000.0
2009-04-22 08:03:00,65.192,65.192,65.174,65.181,130790000.0
2009-04-22 08:04:00,65.167,65.176,65.167,65.171,99510000.0
2009-04-22 08:05:00,65.168,65.22,65.168,65.198,89760000.0
2009-04-22 08:06:00,65.209,65.219,65.195,65.195,73370000.0
2009-04-22 08:07:00,65.2,65.213,65.194,65.21,94720000.0
2009-04-22 08:08:00,65.209,65.211,65.194,65.206,84700000.0
2009-04-22 08:09:00,65.217,65.25,65.199,65.25,39330000.0
2009-04-22 08:10:00,65.248,65.275,65.248,65.275,32810000.0
2009-04-22 08:11:00,65.268,65.276,65.252,65.257,77130000.0
2009-04-22 08:12:00,65.274,65.274,65.255,65.274,47760000.0
2009-04-22 08:13:00,65.266,65.283,65.256,65.283,120420000.0
2009-04-22 08:14:00,65.278,65.309,65.278,65.295,127550000.0
2009-04-22 08:15:00,65.311,65.311,65.283,65.288,46000000.0
2009-04-22 08:16:00,65.279,65.289,65.273,65.285,60430000.0
2009-04-22 08:17:00,65.281,65.291,65.26,65.285,69880000.0
2009-04-22 08:18:00,65.266,65.287,65.266,65.283,107610000.0
2009-04-22 08:19:00,65.279,65.282,65.264,65.275,42310000.0
2009-04-22 08:20:00,65.27,65.279,65.256,65.263,66010000.0
2009-04-22 08:21:00,65.273,65.273,65.255,65.261,43460000.0
2009-04-22 08:22:00,65.243,65.256,65.243,65.256,73850000.0
2009-04-22 08:23:00,65.231,65.244,65.224,65.237,77880000.0
2009-04-22 08:24:00,65.248,65.248,65.218,65.234,53950000.0
2009-04-22 08:25:00,65.222,65.243,65.222,65.238,60030000.0
2009-04-22 08:26:00,65.221,65.236,65.212,65.221,60110000.0
2009-04-22 08:27:00,65.245,65.259,65.225,65.253,48740000.0
2009-04-22 08:28:00,65.249,65.269,65.249,65.264,46720000.0
2009-04-22 08:29:00,65.254,65.261,65.235,65.254,66580000.0
2009-04-22 08:30:00,65.261,65.261,65.232,65.254,101950000.0
2009-04-22 08:31:00,65.249,65.252,65.232,65.248,164970000.0
2009-04-22 08:32:00,65.234,65.248,65.206,65.206,72180000.0
2009-04-22 08:33:00,65.221,65.221,65.187,65.191,81220000.0
2009-04-22 08:34:00,65.199,65.213,65.192,65.208,44910000.0
2009-04-22 08:35:00,65.191,65.204,65.191,65.191,36680000.0
2009-04-22 08:36:00,65.217,65.217,65.201,65.213,49320000.0
2009-04-22 08:37:00,65.208,65.214,65.196,65.201,93980000.0
2009-04-22 08:38:00,65.206,65.21,65.185,65.198,109500000.0
2009-04-22 08:39:00,65.213,65.213,65.172,65.174,35400000.0
2009-04-22 08:40:00,65.181,65.181,65.142,65.142,48700000.0
2009-04-22 08:41:00,65.152,65.16,65.126,65.126,11090000.0
2009-04-22 08:42:00,65.148,65.154,65.135,65.146,49290000.0
2009-04-22 08:43:00,65.14,65.164,65.123,65.123,57660000.0
2009-04-22 08:44:00,65.136,65.138,65.113,65.135,78860000.0
2009-04-22 08:45:00,65.156,65.156,65.121,65.121,141330000.0
2009-04-22 08:46:00,65.138,65.143,65.124,65.131,65010000.0
2009-04-22 08:47:00,65.133,65.133,65.09,65.107,98860000.0
2009-04-22 08:48:00,65.128,65.128,65.076,65.095,105760000.0
2009-04-22 08:49:00,65.091,65.11,65.083,65.097,114030000.0
2009-04-22 08:50:00,65.109,65.109,65.105,65.107,68840000.0
2009-04-22 08:51:00,65.116,65.134,65.111,65.134,44520000.0
2009-04-22 08:52:00,65.123,65.123,65.1,65.118,34560000.0
2009-04-22 08:53:00,65.121,65.134,65.121,65.128,50910000.0
2009-04-22 08:54:00,65.124,65.124,65.104,65.117,32750000.0
2009-04-22 08:55:00,65.124,65.124,65.114,65.118,25410000.0
2009-04-22 08:56:00,65.111,65.124,65.106,65.108,33860000.0
2009-04-22 08:57:00,65.123,65.123,65.07,65.087,58330000.0
2009-04-22 08:58:00,65.088,65.094,65.081,65.094,111730000.0
2009-04-22 08:59:00,65.094,65.094,65.071,65.08,75340000.0
2009-04-22 09:00:00,65.084,65.084,65.063,65.066,69210000.0
2009-04-22 09:01:00,65.061,65.061,65.032,65.045,74080000.0
2009-04-22 09:02:00,65.046,65.05,65.027,65.027,140650000.0
2009-04-22 09:03:00,65.043,65.043,64.996,65.022,123410000.0
2009-04-22 09:04:00,65.005,65.014,64.986,65.013,143970000.0
2009-04-22 09:05:00,65.009,65.04,65.009,65.019,116390000.0
2009-04-22 09:06:00,65.042,65.042,64.961,64.963,65920000.0
2009-04-22 09:07:00,64.976,64.985,64.965,64.985,88490000.0
2009-04-22 09:08:00,64.992,65.03,64.989,65.001,81140000.0
2009-04-22 09:09:00,65.024,65.033,65.009,65.033,77530000.0
2009-04-22 09:10:00,65.025,65.034,65.014,65.034,68700000.0
2009-04-22 09:11:00,65.025,65.031,65.011,65.011,72400000.0
2009-04-22 09:12:00,65.022,65.027,64.98,64.995,29020000.0
2009-04-22 09:13:00,64.991,65.014,64.987,64.998,68610000.0
2009-04-22 09:14:00,65.006,65.009,64.977,64.978,94270000.0
2009-04-22 09:15:00,65.003,65.003,64.957,64.983,116910000.0
2009-04-22 09:16:00,64.979,65.01,64.975,65.007,108220000.0
2009-04-22 09:17:00,64.995,65.006,64.971,65.006,81290000.0
2009-04-22 09:18:00,65.023,65.023,64.969,64.996,76410000.0
2009-04-22 09:19:00,64.995,65.021,64.995,65.007,83670000.0
2009-04-22 09:20:00,65.018,65.048,65.006,65.036,54630000.0
2009-04-22 09:21:00,65.053,65.053,65.035,65.038,47350000.0
2009-04-22 09:22:00,65.054,65.062,65.035,65.048,99110000.0
2009-04-22 09:23:00,65.04,65.054,65.039,65.039,64330000.0
2009-04-22 09:24:00,65.071,65.071,65.037,65.05,77210000.0
2009-04-22 09:25:00,65.045,65.085,65.037,65.076,65390000.0
2009-04-22 09:26:00,65.074,65.095,65.074,65.095,72950000.0
2009-04-22 09:27:00,65.081,65.081,65.047,65.052,76320000.0
2009-04-22 09:28:00,65.044,65.061,65.033,65.038,49000000.0
2009-04-22 09:29:00,65.058,65.074,65.051,65.051,54180000.0
2009-04-22 09:30:00,65.06,65.06,65.045,65.045,13940000.0
2009-04-22 09:31:00,65.055,65.055,65.042,65.05,11400000.0
2009-04-22 09:32:00,65.054,65.058,65.033,65.049,14580000.0
2009-04-22 09:33:00,65.059,65.059,65.027,65.036,13560000.0
2009-04-22 09:34:00,65.017,65.034,65.017,65.034,11460000.0
2009-04-22 09:35:00,65.051,65.051,65.032,65.038,13900000.0
2009-04-22 09:36:00,65.06,65.06,65.033,65.045,14280000.0
2009-04-22 09:37:00,65.053,65.059,65.047,65.05,13940000.0
2009-04-22 09:38:00,65.059,65.08,65.059,65.059,19580000.0
2009-04-22 09:39:00,65.088,65.088,65.057,65.066,9770000.0
2009-04-22 09:40:00,65.064,65.084,65.064,65.084,8500000.0
2009-04-22 09:41:00,65.08,65.092,65.08,65.081,12020000.0
2009-04-22 09:42:00,65.103,65.103,65.072,65.072,12780000.0
2009-04-22 09:43:00,65.081,65.086,65.078,65.078,18860000.0
2009-04-22 09:44:00,65.053,65.062,65.043,65.057,13980000.0
2009-04-22 09:45:00,65.067,65.067,65.038,65.039,15990000.0
2009-04-22 09:46:00,65.045,65.069,65.044,65.069,12250000.0
2009-04-22 09:47:00,65.081,65.082,65.064,65.069,16610000.0
2009-04-22 09:48:00,65.079,65.079,65.032,65.046,12210000.0
2009-04-22 09:49:00,65.035,65.055,65.035,65.055,12600000.0
2009-04-22 09:50:00,65.058,65.071,65.042,65.071,11280000.0
2009-04-22 09:51:00,65.06,65.063,65.057,65.063,7930000.0
2009-04-22 09:52:00,65.055,65.078,65.055,65.063,15030000.0
2009-04-22 09:53:00,65.072,65.084,65.054,65.054,14470000.0
2009-04-22 09:54:00,65.081,65.081,65.055,65.077,12020000.0
2009-04-22 09:55:00,65.05,65.073,65.05,65.066,17550000.0
2009-04-22 09:56:00,65.066,65.102,65.064,65.102,11460000.0
2009-04-22 09:57:00,65.111,65.113,65.092,65.092,8460000.0
2009-04-22 09:58:00,65.101,65.107,65.067,65.068,15020000.0
2009-04-22 09:59:00,65.064,65.073,65.042,65.051,15670000.0
2009-04-22 10:00:00,65.074,65.107,65.068,65.083,10900000.0
2009-04-22 10:01:00,65.107,65.107,65.081,65.085,8640000.0
2009-04-22 10:02:00,65.109,65.109,65.066,65.068,13970000.0
2009-04-22 10:03:00,65.09,65.09,65.069,65.074,8830000.0
2009-04-22 10:04:00,65.085,65.09,65.075,65.078,19540000.0
2009-04-22 10:05:00,65.083,65.089,65.077,65.08,20480000.0
2009-04-22 10:06:00,65.102,65.102,65.063,65.067,16750000.0
2009-04-22 10:07:00,65.081,65.081,65.06,65.06,21260000.0
2009-04-22 10:08:00,65.084,65.093,65.067,65.085,17100000.0
2009-04-22 10:09:00,65.097,65.097,65.079,65.083,10180000.0
2009-04-22 10:10:00,65.097,65.099,65.081,65.099,9020000.0
2009-04-22 10:11:00,65.114,65.125,65.106,65.107,10900000.0
2009-04-22 10:12:00,65.136,65.136,65.098,65.106,20130000.0
2009-04-22 10:13:00,65.11,65.158,65.108,65.158,14350000.0
2009-04-22 10:14:00,65.149,65.158,65.134,65.151,12840000.0
2009-04-22 10:15:00,65.136,65.136,65.114,65.122,10810000.0
2009-04-22 10:16:00,65.14,65.144,65.119,65.119,15970000.0
2009-04-22 10:17:00,65.112,65.128,65.108,65.117,18630000.0
2009-04-22 10:18:00,65.142,65.142,65.125,65.127,8260000.0
2009-04-22 10:19:00,65.136,65.148,65.134,65.14,16190000.0
2009-04-22 10:20:00,65.142,65.142,65.121,65.127,8080000.0
2009-04-22 10:21:00,65.146,65.146,65.131,65.144,9610000.0
2009-04-22 10:22:00,65.148,65.148,65.146,65.146,11470000.0
2009-04-22 10:23:00,65.136,65.146,65.136,65.146,8450000.0
2009-04-22 10:24:00,65.14,65.15,65.132,65.133,16190000.0
2009-04-22 10:25:00,65.137,65.152,65.137,65.142,13580000.0
2009-04-22 10:26:00,65.15,65.152,65.132,65.137,16800000.0
2009-04-22 10:27:00,65.155,65.155,65.122,65.125,7140000.0
2009-04-22 10:28:00,65.124,65.129,65.114,65.121,13710000.0
2009-04-22 10:29:00,65.127,65.141,65.123,65.141,13530000.0
2009-04-22 10:30:00,65.151,65.151,65.115,65.149,13570000.0
2009-04-22 10:31:00,65.136,65.148,65.134,65.139,12960000.0
2009-04-22 10:32:00,65.141,65.148,65.133,65.146,15060000.0
2009-04-22 10:33:00,65.173,65.173,65.138,65.165,23020000.0
2009-04-22 10:34:00,65.183,65.191,65.183,65.187,13260000.0
2009-04-22 10:35:00,65.156,65.172,65.155,65.161,20280000.0
2009-04-22 10:36:00,65.179,65.182,65.15,65.168,17510000.0
2009-04-22 10:37:00,65.183,65.183,65.154,65.154,13010000.0
2009-04-22 10:38:00,65.154,65.161,65.148,65.153,15620000.0
2009-04-22 10:39:00,65.168,65.168,65.128,65.128,11730000.0
2009-04-22 10:40:00,65.132,65.132,65.121,65.121,9770000.0
2009-04-22 10:41:00,65.123,65.129,65.117,65.119,18460000.0
2009-04-22 10:42:00,65.129,65.134,65.117,65.134,12060000.0
2009-04-22 10:43:00,65.119,65.119,65.095,65.095,6950000.0
2009-04-22 10:44:00,65.102,65.102,65.084,65.088,10930000.0
2009-04-22 10:45:00,65.096,65.096,65.076,65.086,16180000.0
2009-04-22 10:46:00,65.1,65.114,65.1,65.114,2260000.0
2009-04-22 10:47:00,65.104,65.119,65.098,65.117,9590000.0
2009-04-22 10:48:00,65.132,65.132,65.125,65.125,3230000.0
2009-04-22 10:49:00,65.12,65.12,65.1,65.106,15020000.0
2009-04-22 10:50:00,65.107,65.113,65.102,65.103,9580000.0
2009-04-22 10:51:00,65.118,65.118,65.098,65.107,9770000.0
2009-04-22 10:52:00,65.108,65.108,65.086,65.086,8830000.0
2009-04-22 10:53:00,65.096,65.117,65.094,65.117,9810000.0
2009-04-22 10:54:00,65.154,65.154,65.116,65.122,10160000.0
2009-04-22 10:55:00,65.112,65.122,65.112,65.122,3610000.0
2009-04-22 10:56:00,65.137,65.143,65.133,65.139,19660000.0
2009-04-22 10:57:00,65.165,65.165,65.138,65.155,16170000.0
2009-04-22 10:58:00,65.149,65.149,65.147,65.149,6390000.0
2009-04-22 10:59:00,65.144,65.148,65.131,65.147,13150000.0
2009-04-22 11:00:00,65.133,65.133,65.105,65.108,10340000.0
2009-04-22 11:01:00,65.112,65.126,65.103,65.126,20370000.0
2009-04-22 11:02:00,65.118,65.127,65.118,65.126,16560000.0
2009-04-22 11:03:00,65.144,65.144,65.111,65.111,10370000.0
2009-04-22 11:04:00,65.125,65.125,65.107,65.118,13900000.0
2009-04-22 11:05:00,65.124,65.124,65.107,65.107,9390000.0
2009-04-22 11:06:00,65.129,65.129,65.114,65.116,6770000.0
2009-04-22 11:07:00,65.125,65.131,65.117,65.128,16000000.0
2009-04-22 11:08:00,65.11,65.124,65.11,65.121,7330000.0
2009-04-22 11:09:00,65.123,65.125,65.111,65.12,18820000.0
2009-04-22 11:10:00,65.131,65.132,65.121,65.126,10210000.0
2009-04-22 11:11:00,65.126,65.132,65.124,65.127,14350000.0
2009-04-22 11:12:00,65.135,65.135,65.124,65.124,8640000.0
2009-04-22 11:13:00,65.122,65.137,65.122,65.124,11910000.0
2009-04-22 11:14:00,65.125,65.142,65.125,65.14,8830000.0
2009-04-22 11:15:00,65.16,65.16,65.131,65.131,17690000.0
2009-04-22 11:16:00,65.15,65.151,65.127,65.137,14730000.0
2009-04-22 11:17:00,65.147,65.147,65.121,65.133,11270000.0
2009-04-22 11:18:00,65.144,65.144,65.13,65.142,14690000.0
2009-04-22 11:19:00,65.129,65.145,65.125,65.145,15780000.0
2009-04-22 11:20:00,65.143,65.143,65.113,65.113,11870000.0
2009-04-22 11:21:00,65.118,65.123,65.102,65.123,13700000.0
2009-04-22 11:22:00,65.113,65.133,65.106,65.133,20140000.0
2009-04-22 11:23:00,65.132,65.134,65.105,65.106,12080000.0
2009-04-22 11:24:00,65.118,65.118,65.098,65.113,11880000.0
2009-04-22 11:25:00,65.098,65.101,65.085,65.085,15020000.0
2009-04-22 11:26:00,65.084,65.108,65.077,65.108,14540000.0
2009-04-22 11:27:00,65.103,65.103,65.065,65.065,8840000.0
2009-04-22 11:28:00,65.058,65.078,65.055,65.068,16010000.0
2009-04-22 11:29:00,65.08,65.081,65.057,65.062,15970000.0
2009-04-22 11:30:00,65.073,65.073,65.036,65.036,15020000.0
2009-04-22 11:31:00,65.052,65.059,65.047,65.05,17080000.0
2009-04-22 11:32:00,65.051,65.051,65.034,65.035,12390000.0
2009-04-22 11:33:00,65.065,65.068,65.058,65.067,22950000.0
2009-04-22 11:34:00,65.071,65.071,65.057,65.062,10150000.0
2009-04-22 11:35:00,65.06,65.06,64.986,64.994,17880000.0
2009-04-22 11:36:00,65.011,65.011,65.001,65.006,15250000.0
2009-04-22 11:37:00,65.019,65.019,64.991,64.995,10380000.0
2009-04-22 11:38:00,65.016,65.024,65.005,65.005,11500000.0
2009-04-22 11:39:00,65.029,65.029,65.002,65.022,16470000.0
2009-04-22 11:40:00,65.017,65.022,65.005,65.009,15210000.0
2009-04-22 11:41:00,65.02,65.02,64.997,65.012,12960000.0
2009-04-22 11:42:00,65.026,65.036,65.016,65.027,14740000.0
2009-04-22 11:43:00,65.03,65.055,65.029,65.039,16530000.0
2009-04-22 11:44:00,65.037,65.037,65.019,65.019,12060000.0
2009-04-22 11:45:00,65.04,65.04,64.979,65.013,18410000.0
2009-04-22 11:46:00,65.011,65.019,65.002,65.011,15250000.0
2009-04-22 11:47:00,65.022,65.023,64.976,64.984,17960000.0
2009-04-22 11:48:00,64.996,64.996,64.963,64.987,9580000.0
2009-04-22 11:49:00,64.987,65.02,64.987,65.002,15070000.0
2009-04-22 11:50:00,65.011,65.011,64.979,64.987,13520000.0
2009-04-22 11:51:00,64.985,64.985,64.939,64.947,14220000.0
2009-04-22 11:52:00,64.96,64.97,64.924,64.938,17290000.0
2009-04-22 11:53:00,64.925,64.953,64.917,64.953,11080000.0
2009-04-22 11:54:00,64.968,64.973,64.957,64.973,10890000.0
2009-04-22 11:55:00,64.973,64.977,64.947,64.95,13540000.0
2009-04-22 11:56:00,64.962,64.973,64.949,64.973,12590000.0
2009-04-22 11:57:00,64.979,64.979,64.937,64.937,8310000.0
2009-04-22 11:58:00,64.933,64.944,64.922,64.93,13380000.0
2009-04-22 11:59:00,64.937,64.94,64.882,64.895,14280000.0
2009-04-22 12:00:00,64.898,64.929,64.898,64.925,17140000.0
2009-04-22 12:01:00,64.905,64.925,64.905,64.925,13190000.0
2009-04-22 12:02:00,64.916,64.925,64.908,64.925,12590000.0
2009-04-22 12:03:00,64.916,64.929,64.914,64.92,16570000.0
2009-04-22 12:04:00,64.915,64.924,64.9,64.924,19200000.0
2009-04-22 12:05:00,64.908,64.933,64.908,64.933,11310000.0
2009-04-22 12:06:00,64.942,64.944,64.926,64.933,14130000.0
2009-04-22 12:07:00,64.931,64.943,64.931,64.938,19010000.0
2009-04-22 12:08:00,64.929,64.94,64.903,64.903,13340000.0
2009-04-22 12:09:00,64.913,64.921,64.89,64.89,16460000.0
2009-04-22 12:10:00,64.862,64.878,64.846,64.87,12620000.0
2009-04-22 12:11:00,64.869,64.882,64.858,64.882,13560000.0
2009-04-22 12:12:00,64.882,64.889,64.874,64.879,14840000.0
2009-04-22 12:13:00,64.887,64.892,64.879,64.879,13010000.0
2009-04-22 12:14:00,64.886,64.902,64.883,64.902,10570000.0
2009-04-22 12:15:00,64.905,64.918,64.905,64.908,11650000.0
2009-04-22 12:16:00,64.895,64.91,64.895,64.907,16170000.0
2009-04-22 12:17:00,64.909,64.928,64.909,64.925,14270000.0
2009-04-22 12:18:00,64.943,64.943,64.901,64.933,15460000.0
2009-04-22 12:19:00,64.928,64.941,64.924,64.941,14460000.0
2009-04-22 12:20:00,64.934,64.958,64.934,64.95,14410000.0
2009-04-22 12:21:00,64.992,64.992,64.959,64.969,23450000.0
2009-04-22 12:22:00,64.986,64.986,64.971,64.977,12630000.0
2009-04-22 12:23:00,64.948,64.96,64.941,64.951,12400000.0
2009-04-22 12:24:00,64.961,64.961,64.917,64.945,20850000.0
2009-04-22 12:25:00,64.962,64.962,64.94,64.946,9780000.0
2009-04-22 12:26:00,64.947,64.947,64.919,64.923,10560000.0
2009-04-22 12:27:00,64.954,64.954,64.917,64.917,10710000.0
2009-04-22 12:28:00,64.913,64.943,64.909,64.943,10520000.0
2009-04-22 12:29:00,64.938,64.944,64.929,64.944,10940000.0
2009-04-22 12:30:00,64.95,64.959,64.937,64.945,21600000.0
2009-04-22 12:31:00,64.934,64.944,64.933,64.94,13020000.0
2009-04-22 12:32:00,64.939,64.945,64.926,64.945,11130000.0
2009-04-22 12:33:00,64.954,64.954,64.939,64.939,9760000.0
2009-04-22 12:34:00,64.922,64.933,64.922,64.933,13350000.0
2009-04-22 12:35:00,64.932,64.932,64.913,64.928,17860000.0
2009-04-22 12:36:00,64.929,64.933,64.921,64.933,18300000.0
2009-04-22 12:37:00,64.928,64.929,64.927,64.928,12590000.0
2009-04-22 12:38:00,64.91,64.913,64.9,64.9,13710000.0
2009-04-22 12:39:00,64.92,64.92,64.887,64.897,21000000.0
2009-04-22 12:40:00,64.916,64.921,64.907,64.921,7710000.0
2009-04-22 12:41:00,64.929,64.929,64.924,64.928,14280000.0
2009-04-22 12:42:00,64.94,64.94,64.914,64.915,15240000.0
2009-04-22 12:43:00,64.917,64.924,64.902,64.902,22780000.0
2009-04-22 12:44:00,64.919,64.926,64.919,64.926,3380000.0
2009-04-22 12:45:00,64.941,64.941,64.926,64.938,15030000.0
2009-04-22 12:46:00,64.926,64.94,64.919,64.937,15810000.0
2009-04-22 12:47:00,64.93,64.934,64.929,64.929,13190000.0
2009-04-22 12:48:00,64.948,64.948,64.926,64.926,12390000.0
2009-04-22 12:49:00,64.92,64.925,64.919,64.919,6760000.0
2009-04-22 12:50:00,64.931,64.952,64.931,64.95,13340000.0
2009-04-22 12:51:00,64.946,64.946,64.934,64.936,11660000.0
2009-04-22 12:52:00,64.943,64.943,64.927,64.939,13450000.0
2009-04-22 12:53:00,64.946,64.956,64.938,64.945,13580000.0
2009-04-22 12:54:00,64.944,64.952,64.942,64.946,13980000.0
2009-04-22 12:55:00,64.959,64.959,64.954,64.957,17190000.0
2009-04-22 12:56:00,64.948,64.957,64.946,64.957,13150000.0
2009-04-22 12:57:00,64.957,64.957,64.936,64.946,13510000.0
2009-04-22 12:58:00,64.945,64.955,64.934,64.955,11080000.0
2009-04-22 12:59:00,64.946,64.95,64.912,64.925,11270000.0
2009-04-22 13:00:00,64.925,64.928,64.914,64.928,10180000.0
2009-04-22 13:01:00,64.924,64.929,64.906,64.926,18870000.0
2009-04-22 13:02:00,64.935,64.936,64.928,64.936,11090000.0
2009-04-22 13:03:00,64.946,64.946,64.939,64.946,15070000.0
2009-04-22 13:04:00,64.935,64.935,64.917,64.92,18080000.0
2009-04-22 13:05:00,64.92,64.92,64.885,64.885,17870000.0
2009-04-22 13:06:00,64.9,64.9,64.876,64.888,21090000.0
2009-04-22 13:07:00,64.882,64.889,64.879,64.88,15030000.0
2009-04-22 13:08:00,64.873,64.875,64.853,64.871,13950000.0
2009-04-22 13:09:00,64.876,64.892,64.863,64.892,21120000.0
2009-04-22 13:10:00,64.883,64.894,64.876,64.88,21070000.0
2009-04-22 13:11:00,64.877,64.877,64.858,64.873,11660000.0
2009-04-22 13:12:00,64.876,64.876,64.845,64.86,19610000.0
2009-04-22 13:13:00,64.865,64.87,64.86,64.86,10950000.0
2009-04-22 13:14:00,64.88,64.885,64.865,64.879,15440000.0
2009-04-22 13:15:00,64.898,64.898,64.874,64.886,10370000.0
2009-04-22 13:16:00,64.872,64.872,64.853,64.853,8300000.0
2009-04-22 13:17:00,64.851,64.865,64.851,64.865,11270000.0
2009-04-22 13:18:00,64.882,64.882,64.877,64.877,5070000.0
2009-04-22 13:19:00,64.877,64.877,64.863,64.868,12490000.0
2009-04-22 13:20:00,64.873,64.913,64.873,64.913,13010000.0
2009-04-22 13:21:00,64.909,64.91,64.885,64.904,14880000.0
2009-04-22 13:22:00,64.898,64.909,64.883,64.883,11090000.0
2009-04-22 13:23:00,64.88,64.926,64.88,64.924,20500000.0
2009-04-22 13:24:00,64.917,64.924,64.9,64.924,13980000.0
2009-04-22 13:25:00,64.91,64.926,64.91,64.926,18860000.0
2009-04-22 13:26:00,64.915,64.944,64.915,64.944,7330000.0
2009-04-22 13:27:00,64.96,64.96,64.927,64.947,18720000.0
2009-04-22 13:28:00,64.923,64.952,64.923,64.952,12480000.0
2009-04-22 13:29:00,64.94,64.94,64.929,64.934,11720000.0
2009-04-22 13:30:00,64.941,64.941,64.926,64.935,9410000.0
2009-04-22 13:31:00,64.924,64.942,64.918,64.937,16620000.0
2009-04-22 13:32:00,64.924,64.937,64.916,64.934,11550000.0
2009-04-22 13:33:00,64.927,64.927,64.9,64.902,16710000.0
2009-04-22 13:34:00,64.895,64.916,64.895,64.914,18830000.0
2009-04-22 13:35:00,64.92,64.921,64.911,64.911,12640000.0
2009-04-22 13:36:00,64.939,64.939,64.916,64.916,9810000.0
2009-04-22 13:37:00,64.919,64.923,64.91,64.91,8870000.0
2009-04-22 13:38:00,64.917,64.921,64.907,64.912,14500000.0
2009-04-22 13:39:00,64.922,64.931,64.912,64.931,8530000.0
2009-04-22 13:40:00,64.932,64.944,64.926,64.937,14280000.0
2009-04-22 13:41:00,64.939,64.944,64.939,64.941,15060000.0
2009-04-22 13:42:00,64.95,64.95,64.927,64.935,9960000.0
2009-04-22 13:43:00,64.93,64.933,64.914,64.914,10890000.0
2009-04-22 13:44:00,64.921,64.926,64.912,64.912,12020000.0
2009-04-22 13:45:00,64.919,64.919,64.895,64.908,15290000.0
2009-04-22 13:46:00,64.898,64.911,64.898,64.909,15110000.0
2009-04-22 13:47:00,64.887,64.902,64.883,64.902,15180000.0
2009-04-22 13:48:00,64.952,64.952,64.904,64.904,8450000.0
2009-04-22 13:49:00,64.894,64.899,64.894,64.898,11090000.0
2009-04-22 13:50:00,64.905,64.913,64.894,64.913,9250000.0
2009-04-22 13:51:00,64.919,64.937,64.898,64.937,14130000.0
2009-04-22 13:52:00,64.944,64.944,64.924,64.935,11130000.0
2009-04-22 13:53:00,64.939,64.968,64.934,64.968,8910000.0
2009-04-22 13:54:00,64.963,64.97,64.95,64.97,18840000.0
2009-04-22 13:55:00,64.94,64.971,64.94,64.971,12710000.0
2009-04-22 13:56:00,64.982,65.012,64.973,65.012,17380000.0
2009-04-22 13:57:00,65.033,65.033,64.997,64.997,15960000.0
2009-04-22 13:58:00,64.973,64.996,64.951,64.996,17460000.0
2009-04-22 13:59:00,64.966,64.978,64.963,64.967,13960000.0
2009-04-22 14:00:00,64.983,64.992,64.962,64.992,19430000.0
2009-04-22 14:01:00,64.977,64.989,64.975,64.989,16340000.0
2009-04-22 14:02:00,64.935,64.95,64.907,64.916,15770000.0
2009-04-22 14:03:00,64.939,64.946,64.92,64.92,17110000.0
2009-04-22 14:04:00,64.927,64.927,64.887,64.898,13150000.0
2009-04-22 14:05:00,64.917,64.94,64.911,64.94,15490000.0
2009-04-22 14:06:00,64.954,64.954,64.921,64.94,11720000.0
2009-04-22 14:07:00,64.954,65.004,64.952,65.001,12070000.0
2009-04-22 14:08:00,64.993,64.993,64.959,64.96,11460000.0
2009-04-22 14:09:00,64.962,64.962,64.938,64.938,7890000.0
2009-04-22 14:10:00,64.951,64.963,64.937,64.959,13710000.0
2009-04-22 14:11:00,64.986,64.986,64.966,64.976,13780000.0
2009-04-22 14:12:00,64.985,64.996,64.971,64.996,15670000.0
2009-04-22 14:13:00,64.971,64.975,64.961,64.961,8070000.0
2009-04-22 14:14:00,64.965,64.98,64.957,64.975,15100000.0
2009-04-22 14:15:00,64.994,64.994,64.966,64.969,18850000.0
2009-04-22 14:16:00,64.984,64.984,64.967,64.975,15030000.0
2009-04-22 14:17:00,64.969,64.973,64.953,64.953,12210000.0
2009-04-22 14:18:00,64.949,64.949,64.909,64.914,9320000.0
2009-04-22 14:19:00,64.914,64.921,64.893,64.893,11270000.0
2009-04-22 14:20:00,64.889,64.889,64.841,64.841,12020000.0
2009-04-22 14:21:00,64.835,64.841,64.738,64.738,14270000.0
2009-04-22 14:22:00,64.754,64.788,64.747,64.788,10710000.0
2009-04-22 14:23:00,64.773,64.819,64.773,64.819,16380000.0
2009-04-22 14:24:00,64.821,64.821,64.786,64.792,7930000.0
2009-04-22 14:25:00,64.784,64.803,64.784,64.8,12480000.0
2009-04-22 14:26:00,64.799,64.815,64.799,64.801,13330000.0
2009-04-22 14:27:00,64.818,64.833,64.798,64.83,13200000.0
2009-04-22 14:28:00,64.822,64.839,64.82,64.828,17090000.0
2009-04-22 14:29:00,64.833,64.843,64.826,64.843,14120000.0
2009-04-22 14:30:00,64.847,64.858,64.844,64.85,19400000.0
2009-04-22 14:31:00,64.832,64.846,64.828,64.837,18210000.0
2009-04-22 14:32:00,64.809,64.824,64.789,64.789,14650000.0
2009-04-22 14:33:00,64.765,64.765,64.72,64.749,8650000.0
2009-04-22 14:34:00,64.763,64.791,64.751,64.791,16910000.0
2009-04-22 14:35:00,64.797,64.797,64.783,64.789,14100000.0
2009-04-22 14:36:00,64.796,64.83,64.786,64.83,14640000.0
2009-04-22 14:37:00,64.805,64.824,64.803,64.824,18110000.0
2009-04-22 14:38:00,64.814,64.84,64.805,64.84,15020000.0
2009-04-22 14:39:00,64.859,64.859,64.842,64.853,10410000.0
2009-04-22 14:40:00,64.868,64.88,64.85,64.85,20580000.0
2009-04-22 14:41:00,64.844,64.858,64.827,64.839,21310000.0
2009-04-22 14:42:00,64.842,64.842,64.804,64.809,12440000.0
2009-04-22 14:43:00,64.817,64.833,64.817,64.823,9060000.0
2009-04-22 14:44:00,64.833,64.838,64.818,64.823,11830000.0
2009-04-22 14:45:00,64.841,64.841,64.817,64.834,17510000.0
2009-04-22 14:46:00,64.84,64.858,64.837,64.858,14460000.0
2009-04-22 14:47:00,64.87,64.88,64.847,64.847,11650000.0
2009-04-22 14:48:00,64.882,64.888,64.857,64.868,12960000.0
2009-04-22 14:49:00,64.867,64.89,64.857,64.887,13160000.0
2009-04-22 14:50:00,64.889,64.894,64.866,64.866,13530000.0
2009-04-22 14:51:00,64.871,64.871,64.862,64.862,12400000.0
2009-04-22 14:52:00,64.864,64.878,64.858,64.873,20730000.0
2009-04-22 14:53:00,64.873,64.878,64.851,64.851,8110000.0
2009-04-22 14:54:00,64.863,64.863,64.826,64.828,9280000.0
2009-04-22 14:55:00,64.824,64.839,64.821,64.83,14170000.0
2009-04-22 14:56:00,64.815,64.821,64.804,64.821,16220000.0
2009-04-22 14:57:00,64.824,64.824,64.811,64.811,9210000.0
2009-04-22 14:58:00,64.808,64.811,64.792,64.792,12670000.0
2009-04-22 14:59:00,64.793,64.806,64.784,64.791,14520000.0
2009-04-22 15:00:00,64.796,64.796,64.774,64.782,10180000.0
2009-04-22 15:01:00,64.786,64.787,64.762,64.762,15820000.0
2009-04-22 15:02:00,64.757,64.757,64.734,64.752,9590000.0
2009-04-22 15:03:00,64.766,64.799,64.756,64.799,10940000.0
2009-04-22 15:04:00,64.809,64.809,64.785,64.797,16470000.0
2009-04-22 15:05:00,64.81,64.816,64.795,64.798,19580000.0
2009-04-22 15:06:00,64.808,64.808,64.735,64.747,19520000.0
2009-04-22 15:07:00,64.749,64.752,64.716,64.72,18380000.0
2009-04-22 15:08:00,64.713,64.73,64.713,64.729,20090000.0
2009-04-22 15:09:00,64.738,64.757,64.723,64.757,10340000.0
2009-04-22 15:10:00,64.765,64.779,64.765,64.777,12430000.0
2009-04-22 15:11:00,64.762,64.789,64.762,64.788,17130000.0
2009-04-22 15:12:00,64.783,64.791,64.768,64.776,13940000.0
2009-04-22 15:13:00,64.761,64.787,64.757,64.787,9620000.0
2009-04-22 15:14:00,64.78,64.789,64.778,64.782,10940000.0
2009-04-22 15:15:00,64.796,64.796,64.772,64.781,15780000.0
2009-04-22 15:16:00,64.778,64.802,64.774,64.798,18490000.0
2009-04-22 15:17:00,64.788,64.798,64.778,64.786,94370000.0
2009-04-22 15:18:00,64.794,64.794,64.775,64.786,76520000.0
2009-04-22 15:19:00,64.797,64.801,64.781,64.788,115660000.0
2009-04-22 15:20:00,64.789,64.794,64.785,64.791,128340000.0
2009-04-22 15:21:00,64.799,64.799,64.751,64.761,110350000.0
2009-04-22 15:22:00,64.762,64.767,64.749,64.756,110320000.0
2009-04-22 15:23:00,64.749,64.765,64.749,64.761,57520000.0
2009-04-22 15:24:00,64.788,64.788,64.761,64.773,25350000.0
2009-04-22 15:25:00,64.787,64.787,64.753,64.771,45770000.0
2009-04-22 15:26:00,64.777,64.785,64.756,64.78,124110000.0
2009-04-22 15:27:00,64.801,64.801,64.765,64.771,79960000.0
2009-04-22 15:28:00,64.759,64.778,64.749,64.75,90950000.0
2009-04-22 15:29:00,64.743,64.786,64.743,64.78,94400000.0
2009-04-22 15:30:00,64.808,64.808,64.746,64.775,106770000.0
2009-04-22 15:31:00,64.769,64.769,64.743,64.759,75310000.0
2009-04-22 15:32:00,64.749,64.759,64.728,64.745,95910000.0
2009-04-22 15:33:00,64.765,64.765,64.745,64.753,109230000.0
2009-04-22 15:34:00,64.765,64.785,64.751,64.785,49460000.0
2009-04-22 15:35:00,64.749,64.821,64.749,64.806,119850000.0
2009-04-22 15:36:00,64.816,64.832,64.79,64.821,93640000.0
2009-04-22 15:37:00,64.816,64.879,64.816,64.875,57740000.0
2009-04-22 15:38:00,64.88,64.887,64.876,64.882,104440000.0
2009-04-22 15:40:00,64.898,64.898,64.871,64.871,93250000.0
2009-04-22 15:41:00,64.864,64.926,64.861,64.926,111290000.0
2009-04-22 15:42:00,64.96,64.964,64.922,64.962,72030000.0
2009-04-22 15:43:00,64.939,64.953,64.905,64.905,51940000.0
2009-04-22 15:44:00,64.899,64.899,64.881,64.895,61520000.0
2009-04-22 15:45:00,64.908,64.908,64.86,64.86,73540000.0
2009-04-22 15:46:00,64.863,64.914,64.863,64.89,99070000.0
2009-04-22 15:47:00,64.903,64.903,64.862,64.862,73460000.0
2009-04-22 15:48:00,64.891,64.891,64.856,64.882,44220000.0
2009-04-22 15:49:00,64.879,64.901,64.866,64.901,55100000.0
2009-04-22 15:50:00,64.878,64.916,64.869,64.869,97520000.0
2009-04-22 15:51:00,64.9,64.9,64.862,64.886,90820000.0
2009-04-22 15:52:00,64.893,64.911,64.893,64.904,67330000.0
2009-04-22 15:53:00,64.925,64.989,64.925,64.989,47040000.0
2009-04-22 15:54:00,64.996,64.996,64.942,64.942,58030000.0
2009-04-22 15:55:00,64.932,64.967,64.932,64.958,86680000.0
2009-04-22 15:56:00,64.974,64.986,64.955,64.986,122190000.0
2009-04-22 15:57:00,65.012,65.012,64.979,64.979,101800000.0
2009-04-22 15:58:00,64.968,64.991,64.964,64.97,117980000.0
2009-04-22 15:59:00,64.984,64.984,64.964,64.984,93520000.0
2009-04-22 16:00:00,65.002,65.061,64.99,65.059,84200000.0
2009-04-22 16:01:00,65.073,65.073,65.045,65.072,58350000.0
2009-04-22 16:02:00,65.065,65.079,65.055,65.065,82810000.0
2009-04-22 16:03:00,65.089,65.089,65.041,65.041,65050000.0
2009-04-22 16:04:00,65.053,65.063,65.037,65.058,61970000.0
2009-04-22 16:05:00,65.049,65.068,65.045,65.057,64530000.0
2009-04-22 16:06:00,65.081,65.098,65.036,65.073,93470000.0
2009-04-22 16:07:00,65.081,65.081,65.061,65.077,127840000.0
2009-04-22 16:08:00,65.076,65.076,65.054,65.065,125310000.0
2009-04-22 16:09:00,65.075,65.075,65.044,65.066,87610000.0
2009-04-22 16:10:00,65.081,65.098,65.072,65.083,83850000.0
2009-04-22 16:11:00,65.068,65.092,65.062,65.067,123370000.0
2009-04-22 16:12:00,65.104,65.14,65.081,65.14,113000000.0
2009-04-22 16:13:00,65.154,65.154,65.133,65.144,110080000.0
2009-04-22 16:14:00,65.137,65.151,65.122,65.151,59450000.0
2009-04-22 16:15:00,65.154,65.154,65.093,65.1,69660000.0
2009-04-22 16:16:00,65.091,65.125,65.091,65.113,72890000.0
2009-04-22 16:17:00,65.128,65.151,65.127,65.151,149480000.0
2009-04-22 16:18:00,65.154,65.158,65.121,65.128,155680000.0
2009-04-22 16:19:00,65.114,65.131,65.105,65.115,107420000.0
2009-04-22 16:20:00,65.116,65.142,65.116,65.131,73870000.0
2009-04-22 16:21:00,65.147,65.168,65.127,65.168,92770000.0
2009-04-22 16:22:00,65.184,65.206,65.171,65.179,90680000.0
2009-04-22 16:23:00,65.199,65.231,65.174,65.22,79890000.0
2009-04-22 16:24:00,65.25,65.262,65.232,65.262,131570000.0
2009-04-22 16:25:00,65.255,65.286,65.255,65.272,142350000.0
2009-04-22 16:26:00,65.27,65.303,65.264,65.28,99630000.0
2009-04-22 16:27:00,65.287,65.287,65.25,65.268,127760000.0
2009-04-22 16:28:00,65.26,65.26,65.219,65.219,108850000.0
2009-04-22 16:29:00,65.229,65.229,65.213,65.22,79590000.0
2009-04-22 16:30:00,65.22,65.224,65.211,65.218,58550000.0
2009-04-22 16:31:00,65.215,65.215,65.182,65.182,71010000.0
2009-04-22 16:32:00,65.189,65.204,65.189,65.198,119020000.0
2009-04-22 16:33:00,65.177,65.188,65.162,65.163,59230000.0
2009-04-22 16:34:00,65.165,65.165,65.14,65.162,120490000.0
2009-04-22 16:35:00,65.143,65.173,65.143,65.173,61710000.0
2009-04-22 16:36:00,65.19,65.19,65.148,65.16,112490000.0
2009-04-22 16:37:00,65.167,65.167,65.141,65.149,76970000.0
2009-04-22 16:38:00,65.135,65.154,65.135,65.154,95430000.0
2009-04-22 16:39:00,65.156,65.156,65.13,65.146,86440000.0
2009-04-22 16:40:00,65.142,65.166,65.142,65.148,83740000.0
2009-04-22 16:41:00,65.163,65.163,65.145,65.148,66040000.0
2009-04-22 16:42:00,65.153,65.153,65.132,65.139,111870000.0
2009-04-22 16:43:00,65.116,65.121,65.094,65.114,91660000.0
2009-04-22 16:44:00,65.126,65.134,65.105,65.11,97480000.0
2009-04-22 16:45:00,65.139,65.151,65.125,65.138,63240000.0
2009-04-22 16:46:00,65.119,65.121,65.097,65.1,36920000.0
2009-04-22 16:47:00,65.116,65.136,65.115,65.117,91200000.0
2009-04-22 16:48:00,65.129,65.129,65.104,65.112,74250000.0
2009-04-22 16:49:00,65.116,65.139,65.103,65.119,80200000.0
2009-04-22 16:50:00,65.116,65.116,65.098,65.109,101190000.0
2009-04-22 16:51:00,65.12,65.12,65.086,65.101,91960000.0
2009-04-22 16:52:00,65.065,65.08,65.062,65.076,57410000.0
2009-04-22 16:53:00,65.058,65.078,65.053,65.068,82240000.0
2009-04-22 16:54:00,65.101,65.101,65.038,65.056,83270000.0
2009-04-22 16:55:00,65.049,65.08,65.049,65.077,119020000.0
2009-04-22 16:56:00,65.075,65.102,65.066,65.089,83550000.0
2009-04-22 16:57:00,65.1,65.105,65.082,65.088,79390000.0
2009-04-22 16:58:00,65.095,65.101,65.085,65.09,59530000.0
2009-04-22 16:59:00,65.095,65.108,65.067,65.099,78470000.0
2009-04-22 17:00:00,65.12,65.12,65.067,65.074,124020000.0
2009-04-22 17:01:00,65.066,65.079,65.061,65.061,105900000.0
2009-04-22 17:02:00,65.066,65.075,65.052,65.06,121710000.0
2009-04-22 17:03:00,65.084,65.084,65.066,65.07,125470000.0
2009-04-22 17:04:00,65.075,65.075,65.043,65.051,137610000.0
2009-04-22 17:05:00,65.063,65.072,65.056,65.072,66350000.0
2009-04-22 17:06:00,65.083,65.083,65.059,65.062,120550000.0
2009-04-22 17:07:00,65.052,65.071,65.041,65.041,75670000.0
2009-04-22 17:08:00,65.056,65.061,65.045,65.058,81150000.0
2009-04-22 17:09:00,65.089,65.089,65.047,65.077,87030000.0
2009-04-22 17:10:00,65.068,65.074,65.055,65.066,100150000.0
2009-04-22 17:11:00,65.07,65.094,65.065,65.065,65330000.0
2009-04-22 17:12:00,65.077,65.077,65.063,65.071,88250000.0
2009-04-22 17:13:00,65.053,65.08,65.053,65.076,90080000.0
2009-04-22 17:14:00,65.078,65.078,65.045,65.064,67880000.0
2009-04-22 17:15:00,65.081,65.081,65.058,65.069,110260000.0
2009-04-22 17:16:00,65.057,65.064,65.048,65.064,74000000.0
2009-04-22 17:17:00,65.06,65.074,65.051,65.06,81510000.0
2009-04-22 17:18:00,65.075,65.075,65.064,65.075,97240000.0
2009-04-22 17:19:00,65.073,65.073,65.054,65.054,102520000.0
2009-04-22 17:20:00,65.058,65.062,65.044,65.055,88870000.0
2009-04-22 17:21:00,65.073,65.073,65.05,65.066,76130000.0
2009-04-22 17:22:00,65.058,65.075,65.051,65.075,65300000.0
2009-04-22 17:23:00,65.061,65.074,65.061,65.066,82200000.0
2009-04-22 17:24:00,65.085,65.09,65.064,65.08,81540000.0
2009-04-22 17:25:00,65.078,65.112,65.078,65.099,92540000.0
2009-04-22 17:26:00,65.096,65.116,65.096,65.116,111510000.0
2009-04-22 17:27:00,65.113,65.113,65.083,65.083,82490000.0
2009-04-22 17:28:00,65.1,65.133,65.096,65.133,60460000.0
2009-04-22 17:29:00,65.112,65.135,65.112,65.135,53630000.0
2009-04-22 17:30:00,65.152,65.152,65.127,65.129,119500000.0
2009-04-22 17:31:00,65.136,65.137,65.129,65.13,145240000.0
2009-04-22 17:32:00,65.134,65.134,65.105,65.12,85910000.0
2009-04-22 17:33:00,65.124,65.124,65.093,65.093,98680000.0
2009-04-22 17:34:00,65.099,65.113,65.092,65.107,100320000.0
2009-04-22 17:35:00,65.108,65.125,65.097,65.107,103270000.0
2009-04-22 17:36:00,65.126,65.133,65.117,65.121,105980000.0
2009-04-22 17:37:00,65.124,65.143,65.109,65.119,62890000.0
2009-04-22 17:38:00,65.132,65.141,65.123,65.136,55710000.0
2009-04-22 17:39:00,65.153,65.153,65.126,65.138,54700000.0
2009-04-22 17:40:00,65.145,65.145,65.124,65.138,61650000.0
2009-04-22 17:41:00,65.12,65.125,65.11,65.124,78780000.0
2009-04-22 17:42:00,65.157,65.161,65.129,65.161,70170000.0
2009-04-22 17:43:00,65.163,65.163,65.126,65.131,96640000.0
2009-04-22 17:44:00,65.121,65.134,65.121,65.134,52520000.0
2009-04-22 17:45:00,65.147,65.161,65.137,65.146,62940000.0
2009-04-22 17:46:00,65.161,65.166,65.16,65.166,88060000.0
2009-04-22 17:47:00,65.139,65.153,65.131,65.153,78580000.0
2009-04-22 17:48:00,65.173,65.173,65.145,65.15,75120000.0
2009-04-22 17:49:00,65.141,65.163,65.141,65.158,88810000.0
2009-04-22 17:50:00,65.143,65.153,65.133,65.146,57760000.0
2009-04-22 17:51:00,65.162,65.162,65.128,65.137,39940000.0
2009-04-22 17:52:00,65.151,65.151,65.134,65.147,83640000.0
2009-04-22 17:53:00,65.125,65.131,65.113,65.121,73430000.0
2009-04-22 17:54:00,65.143,65.143,65.111,65.111,77390000.0
2009-04-22 17:55:00,65.119,65.136,65.115,65.136,41450000.0
2009-04-22 17:56:00,65.138,65.141,65.122,65.137,108300000.0
2009-04-22 17:57:00,65.153,65.153,65.135,65.146,114810000.0
2009-04-22 17:58:00,65.14,65.152,65.134,65.152,97320000.0
2009-04-22 17:59:00,65.156,65.171,65.152,65.16,56310000.0
2009-04-22 18:00:00,65.173,65.173,65.144,65.157,104360000.0
2009-04-22 18:01:00,65.155,65.167,65.146,65.153,85230000.0
2009-04-22 18:02:00,65.138,65.143,65.125,65.136,52150000.0
2009-04-22 18:03:00,65.155,65.155,65.124,65.134,47070000.0
2009-04-22 18:04:00,65.14,65.153,65.14,65.148,37590000.0
2009-04-22 18:05:00,65.154,65.154,65.144,65.15,19570000.0
2009-04-22 18:06:00,65.166,65.166,65.143,65.148,20670000.0
2009-04-22 18:07:00,65.144,65.173,65.144,65.152,57320000.0
2009-04-22 18:08:00,65.156,65.156,65.134,65.14,47610000.0
2009-04-22 18:09:00,65.163,65.163,65.137,65.148,68270000.0
2009-04-22 18:10:00,65.134,65.145,65.131,65.131,99700000.0
2009-04-22 18:11:00,65.123,65.135,65.123,65.135,44420000.0
2009-04-22 18:12:00,65.154,65.154,65.126,65.128,28670000.0
2009-04-22 18:13:00,65.145,65.145,65.123,65.136,58390000.0
2009-04-22 18:15:00,65.134,65.134,65.1,65.1,105490000.0
2009-04-22 18:16:00,65.104,65.104,65.085,65.097,71010000.0
2009-04-22 18:17:00,65.09,65.09,65.086,65.087,109490000.0
2009-04-22 18:18:00,65.103,65.103,65.081,65.09,133680000.0
2009-04-22 18:19:00,65.101,65.101,65.063,65.063,48680000.0
2009-04-22 18:20:00,65.072,65.072,65.033,65.033,35020000.0
2009-04-22 18:21:00,65.055,65.055,65.022,65.022,37710000.0
2009-04-22 18:22:00,65.035,65.035,65.022,65.026,40770000.0
2009-04-22 18:23:00,65.033,65.033,65.015,65.033,41440000.0
2009-04-22 18:24:00,65.039,65.046,65.03,65.036,16990000.0
2009-04-22 18:25:00,65.05,65.067,65.05,65.057,42300000.0
2009-04-22 18:26:00,65.061,65.061,65.034,65.04,70140000.0
2009-04-22 18:27:00,65.044,65.044,65.009,65.027,38890000.0
2009-04-22 18:28:00,65.011,65.018,64.991,65.005,61580000.0
2009-04-22 18:29:00,64.993,65.005,64.991,64.991,42340000.0
2009-04-22 18:30:00,65.016,65.016,64.983,64.988,45430000.0
2009-04-22 18:31:00,64.97,64.995,64.97,64.995,68190000.0
2009-04-22 18:32:00,64.995,65.004,64.986,64.989,77470000.0
2009-04-22 18:33:00,65.005,65.005,64.982,64.998,58930000.0
2009-04-22 18:34:00,64.995,64.995,64.978,64.986,55080000.0
2009-04-22 18:35:00,65.003,65.003,64.997,64.998,37200000.0
2009-04-22 18:36:00,65.0,65.0,64.96,64.96,18630000.0
2009-04-22 18:37:00,64.974,64.974,64.953,64.953,45730000.0
2009-04-22 18:38:00,64.96,64.971,64.953,64.961,103540000.0
2009-04-22 18:39:00,64.978,64.983,64.961,64.975,31840000.0
2009-04-22 18:40:00,64.976,64.983,64.953,64.961,55550000.0
2009-04-22 18:41:00,64.966,64.973,64.951,64.951,112930000.0
2009-04-22 18:42:00,64.966,64.966,64.955,64.955,85610000.0
2009-04-22 18:43:00,64.958,64.962,64.918,64.938,34260000.0
2009-04-22 18:44:00,64.925,64.94,64.902,64.902,31940000.0
2009-04-22 18:45:00,64.913,64.923,64.869,64.883,39750000.0
2009-04-22 18:46:00,64.864,64.891,64.851,64.891,106930000.0
2009-04-22 18:47:00,64.868,64.883,64.866,64.878,84950000.0
2009-04-22 18:48:00,64.894,64.894,64.867,64.878,71810000.0
2009-04-22 18:49:00,64.871,64.885,64.871,64.882,55030000.0
2009-04-22 18:50:00,64.868,64.886,64.868,64.868,62710000.0
2009-04-22 18:51:00,64.893,64.895,64.88,64.895,106090000.0
2009-04-22 18:52:00,64.906,64.906,64.89,64.903,67000000.0
2009-04-22 18:53:00,64.886,64.89,64.875,64.882,83500000.0
2009-04-22 18:54:00,64.888,64.901,64.875,64.899,110600000.0
2009-04-22 18:55:00,64.92,64.936,64.895,64.935,126830000.0
2009-04-22 18:56:00,64.945,64.945,64.926,64.937,89100000.0
2009-04-22 18:57:00,64.964,64.964,64.926,64.949,78650000.0
2009-04-22 18:58:00,64.946,64.962,64.935,64.962,101750000.0
2009-04-22 18:59:00,64.939,64.959,64.939,64.959,75760000.0
2009-04-22 19:00:00,64.98,64.98,64.948,64.962,99680000.0
2009-04-22 19:01:00,64.955,64.96,64.926,64.953,70980000.0
2009-04-22 19:03:00,64.963,64.963,64.915,64.915,82400000.0
2009-04-22 19:04:00,64.923,64.943,64.916,64.943,82930000.0
2009-04-22 19:05:00,64.949,64.963,64.936,64.957,74750000.0
2009-04-22 19:06:00,64.964,64.964,64.926,64.939,76530000.0
2009-04-22 19:07:00,64.941,64.953,64.934,64.939,88480000.0
2009-04-22 19:08:00,64.949,64.956,64.941,64.956,82690000.0
2009-04-22 19:09:00,64.965,64.965,64.944,64.951,70320000.0
2009-04-22 19:10:00,64.942,64.956,64.942,64.956,94260000.0
2009-04-22 19:11:00,64.93,64.941,64.915,64.921,103680000.0
2009-04-22 19:12:00,64.935,64.941,64.916,64.929,122030000.0
2009-04-22 19:13:00,64.936,64.942,64.91,64.934,98590000.0
2009-04-22 19:14:00,64.948,64.961,64.937,64.948,71040000.0
2009-04-22 19:15:00,64.964,64.964,64.937,64.949,87040000.0
2009-04-22 19:16:00,64.934,64.973,64.934,64.973,94990000.0
2009-04-22 19:17:00,64.951,64.963,64.943,64.943,64590000.0
2009-04-22 19:18:00,64.97,64.97,64.946,64.969,31090000.0
2009-04-22 19:19:00,64.941,64.954,64.941,64.954,67140000.0
2009-04-22 19:20:00,64.949,64.974,64.949,64.974,61570000.0
2009-04-22 19:21:00,64.986,64.986,64.962,64.971,96870000.0
2009-04-22 19:22:00,64.976,64.99,64.966,64.98,113220000.0
2009-04-22 19:23:00,64.954,64.972,64.954,64.97,82520000.0
2009-04-22 19:24:00,64.984,64.984,64.954,64.982,51460000.0
2009-04-22 19:25:00,64.958,64.982,64.958,64.982,58590000.0
2009-04-22 19:26:00,64.977,64.979,64.96,64.97,105810000.0
2009-04-22 19:27:00,64.996,64.996,64.966,64.979,55950000.0
2009-04-22 19:28:00,64.987,64.996,64.981,64.996,49530000.0
2009-04-22 19:29:00,64.986,64.993,64.975,64.975,68000000.0
2009-04-22 19:30:00,64.995,64.995,64.974,64.989,57680000.0
2009-04-22 19:31:00,64.995,64.995,64.983,64.989,70850000.0
2009-04-22 19:32:00,64.994,64.994,64.973,64.979,71930000.0
2009-04-22 19:33:00,64.997,64.997,64.98,64.987,45490000.0
2009-04-22 19:34:00,64.981,65.015,64.977,65.015,72150000.0
2009-04-22 19:35:00,65.001,65.022,65.0,65.022,54640000.0
2009-04-22 19:36:00,65.032,65.034,65.018,65.034,34100000.0
2009-04-22 19:37:00,65.032,65.033,65.02,65.033,44610000.0
2009-04-22 19:38:00,65.04,65.074,65.04,65.074,104770000.0
2009-04-22 19:39:00,65.09,65.09,65.057,65.057,101500000.0
2009-04-22 19:40:00,65.056,65.061,65.029,65.045,130380000.0
2009-04-22 19:41:00,65.039,65.049,65.023,65.023,68000000.0
2009-04-22 19:42:00,65.044,65.044,65.015,65.015,64550000.0
2009-04-22 19:43:00,65.005,65.041,65.005,65.017,37950000.0
2009-04-22 19:44:00,65.012,65.024,65.012,65.024,55330000.0
2009-04-22 19:45:00,65.044,65.044,65.006,65.019,60840000.0
2009-04-22 19:47:00,64.993,65.005,64.993,65.005,68580000.0
2009-04-22 19:48:00,65.018,65.022,64.998,65.017,36260000.0
2009-04-22 19:49:00,65.008,65.015,65.0,65.0,39320000.0
2009-04-22 19:50:00,65.009,65.015,65.004,65.015,29650000.0
2009-04-22 19:51:00,65.024,65.024,65.004,65.018,68850000.0
2009-04-22 19:53:00,65.006,65.014,64.992,65.0,107490000.0
2009-04-22 19:54:00,65.014,65.014,64.986,65.002,126710000.0
2009-04-22 19:55:00,65.004,65.004,64.984,65.004,66610000.0
2009-04-22 19:56:00,64.981,64.981,64.944,64.96,119890000.0
2009-04-22 19:57:00,64.983,64.983,64.942,64.969,99750000.0
2009-04-22 19:58:00,64.956,64.956,64.943,64.948,98110000.0
2009-04-22 19:59:00,64.944,64.944,64.928,64.928,50750000.0
2009-04-22 20:00:00,64.944,64.95,64.924,64.95,46280000.0
2009-04-22 20:01:00,64.952,64.98,64.952,64.976,28440000.0
2009-04-22 20:02:00,64.971,64.983,64.961,64.961,42740000.0
2009-04-22 20:03:00,64.986,64.986,64.965,64.965,26420000.0
2009-04-22 20:04:00,64.97,64.981,64.943,64.943,37640000.0
2009-04-22 20:05:00,64.935,64.935,64.913,64.921,48440000.0
2009-04-22 20:06:00,64.941,64.941,64.905,64.913,84960000.0
2009-04-22 20:07:00,64.926,64.954,64.925,64.954,103370000.0
2009-04-22 20:08:00,64.949,64.971,64.946,64.964,72790000.0
2009-04-22 20:09:00,64.969,64.969,64.937,64.947,72890000.0
2009-04-22 20:10:00,64.959,64.974,64.942,64.974,120490000.0
2009-04-22 20:11:00,64.969,64.976,64.968,64.976,116500000.0
2009-04-22 20:12:00,64.989,64.989,64.955,64.966,149930000.0
2009-04-22 20:13:00,64.984,64.984,64.962,64.962,127470000.0
2009-04-22 20:14:00,64.973,64.993,64.973,64.993,109860000.0
2009-04-22 20:15:00,64.995,65.001,64.983,64.989,70790000.0
2009-04-22 20:16:00,65.0,65.013,64.993,65.009,95570000.0
2009-04-22 20:17:00,64.998,64.998,64.981,64.981,72420000.0
2009-04-22 20:18:00,65.004,65.004,64.987,64.996,83930000.0
2009-04-22 20:19:00,65.012,65.012,64.995,65.005,76380000.0
2009-04-22 20:20:00,65.007,65.014,65.001,65.014,39720000.0
2009-04-22 20:21:00,65.022,65.022,65.006,65.016,62110000.0
2009-04-22 20:22:00,65.011,65.034,65.011,65.02,74640000.0
2009-04-22 20:23:00,65.011,65.025,65.01,65.01,118130000.0
2009-04-22 20:24:00,65.036,65.036,65.028,65.028,94720000.0
2009-04-22 20:25:00,65.026,65.038,65.017,65.028,96500000.0
2009-04-22 20:26:00,65.036,65.036,65.017,65.02,82760000.0
2009-04-22 20:27:00,65.01,65.034,65.01,65.013,80100000.0
2009-04-22 20:28:00,65.016,65.027,65.013,65.027,50960000.0
2009-04-22 20:29:00,65.016,65.032,65.013,65.025,52830000.0
2009-04-22 20:30:00,65.047,65.072,65.035,65.072,66430000.0
2009-04-22 20:31:00,65.063,65.068,65.047,65.057,94470000.0
2009-04-22 20:32:00,65.076,65.109,65.076,65.089,66360000.0
2009-04-22 20:33:00,65.124,65.124,65.094,65.098,79820000.0
2009-04-22 20:34:00,65.114,65.12,65.092,65.114,68560000.0
2009-04-22 20:35:00,65.106,65.12,65.095,65.109,66300000.0
2009-04-22 20:36:00,65.132,65.132,65.101,65.109,85040000.0
2009-04-22 20:37:00,65.091,65.113,65.091,65.113,42270000.0
2009-04-22 20:38:00,65.107,65.135,65.107,65.135,71430000.0
2009-04-22 20:39:00,65.143,65.146,65.126,65.146,75020000.0
2009-04-22 20:40:00,65.14,65.161,65.138,65.152,95200000.0
2009-04-22 20:41:00,65.166,65.178,65.15,65.168,121610000.0
2009-04-22 20:42:00,65.19,65.19,65.155,65.165,119770000.0
2009-04-22 20:43:00,65.15,65.15,65.134,65.15,106100000.0
2009-04-22 20:44:00,65.145,65.176,65.136,65.17,98110000.0
2009-04-22 20:45:00,65.169,65.169,65.149,65.155,29780000.0
2009-04-22 20:46:00,65.164,65.196,65.161,65.196,24040000.0
2009-04-22 20:47:00,65.175,65.192,65.175,65.176,77790000.0
2009-04-22 20:48:00,65.195,65.196,65.173,65.192,121290000.0
2009-04-22 20:49:00,65.205,65.224,65.194,65.207,74420000.0
2009-04-22 20:50:00,65.203,65.203,65.182,65.188,95560000.0
2009-04-22 20:51:00,65.211,65.211,65.184,65.209,120610000.0
2009-04-22 20:52:00,65.197,65.199,65.153,65.153,99400000.0
2009-04-22 20:53:00,65.158,65.174,65.155,65.164,86370000.0
2009-04-22 20:54:00,65.184,65.184,65.155,65.168,88670000.0
2009-04-22 20:55:00,65.178,65.178,65.16,65.16,84510000.0
2009-04-22 20:56:00,65.151,65.165,65.149,65.165,65850000.0
2009-04-22 20:57:00,65.173,65.173,65.143,65.155,123370000.0
2009-04-22 20:58:00,65.145,65.145,65.129,65.133,70230000.0
2009-04-22 20:59:00,65.153,65.153,65.131,65.131,86110000.0
2009-04-22 21:00:00,65.146,65.146,65.129,65.129,90280000.0
2009-04-22 21:01:00,65.144,65.144,65.129,65.143,85750000.0
2009-04-22 21:02:00,65.148,65.153,65.138,65.14,117200000.0
2009-04-22 21:03:00,65.162,65.162,65.133,65.153,104840000.0
2009-04-22 21:04:00,65.138,65.154,65.138,65.154,55860000.0
2009-04-22 21:05:00,65.158,65.164,65.148,65.164,63960000.0
2009-04-22 21:06:00,65.191,65.191,65.149,65.155,75800000.0
2009-04-22 21:08:00,65.148,65.148,65.139,65.141,93740000.0
2009-04-22 21:09:00,65.166,65.168,65.159,65.159,64950000.0
2009-04-22 21:10:00,65.15,65.18,65.143,65.18,36780000.0
2009-04-22 21:11:00,65.17,65.177,65.166,65.166,89700000.0
2009-04-22 21:12:00,65.18,65.182,65.158,65.175,97710000.0
2009-04-22 21:13:00,65.166,65.192,65.165,65.186,82850000.0
2009-04-22 21:14:00,65.177,65.185,65.162,65.185,45830000.0
2009-04-22 21:15:00,65.202,65.202,65.178,65.178,41270000.0
2009-04-22 21:16:00,65.195,65.204,65.188,65.204,69340000.0
2009-04-22 21:17:00,65.191,65.191,65.17,65.17,98690000.0
2009-04-22 21:18:00,65.183,65.183,65.155,65.163,113260000.0
2009-04-22 21:19:00,65.172,65.172,65.134,65.15,98890000.0
2009-04-22 21:20:00,65.159,65.17,65.146,65.151,106810000.0
2009-04-22 21:21:00,65.174,65.174,65.145,65.145,106660000.0
2009-04-22 21:22:00,65.149,65.181,65.147,65.181,59610000.0
2009-04-22 21:23:00,65.155,65.159,65.142,65.15,90540000.0
2009-04-22 21:24:00,65.162,65.162,65.134,65.151,60980000.0
2009-04-22 21:25:00,65.147,65.154,65.135,65.147,55140000.0
2009-04-22 21:26:00,65.157,65.157,65.149,65.157,58170000.0
2009-04-22 21:27:00,65.169,65.175,65.154,65.175,75700000.0
2009-04-22 21:28:00,65.151,65.164,65.148,65.15,102740000.0
2009-04-22 21:29:00,65.155,65.164,65.152,65.164,143460000.0
2009-04-22 21:30:00,65.175,65.175,65.144,65.144,119310000.0
2009-04-22 21:31:00,65.141,65.15,65.131,65.15,94380000.0
2009-04-22 21:32:00,65.146,65.15,65.143,65.148,93300000.0
2009-04-22 21:33:00,65.154,65.154,65.13,65.154,99900000.0
2009-04-22 21:34:00,65.15,65.164,65.14,65.148,135400000.0
2009-04-22 21:35:00,65.155,65.157,65.15,65.157,93900000.0
2009-04-22 21:36:00,65.178,65.178,65.144,65.144,66850000.0
2009-04-22 21:37:00,65.145,65.145,65.129,65.129,64510000.0
2009-04-22 21:38:00,65.133,65.133,65.111,65.125,101790000.0
2009-04-22 21:39:00,65.127,65.127,65.076,65.079,170440000.0
2009-04-22 21:40:00,65.072,65.074,65.053,65.055,134050000.0
2009-04-22 21:41:00,65.071,65.076,65.057,65.075,93000000.0
2009-04-22 21:42:00,65.074,65.074,65.043,65.068,73330000.0
2009-04-22 21:43:00,65.071,65.082,65.069,65.074,94530000.0
2009-04-22 21:44:00,65.075,65.086,65.075,65.077,78810000.0
2009-04-22 21:45:00,65.114,65.114,65.049,65.053,116490000.0
2009-04-22 21:46:00,65.041,65.068,65.032,65.032,142500000.0
2009-04-22 21:47:00,65.061,65.061,65.039,65.042,108530000.0
2009-04-22 21:48:00,65.058,65.062,65.047,65.047,120840000.0
2009-04-22 21:49:00,65.03,65.052,65.03,65.035,124820000.0
2009-04-22 21:50:00,65.024,65.058,65.024,65.058,107200000.0
2009-04-22 21:51:00,65.096,65.096,65.01,65.04,63340000.0
2009-04-22 21:52:00,65.044,65.044,65.017,65.021,39860000.0
2009-04-22 21:53:00,65.01,65.032,65.01,65.032,87800000.0
2009-04-22 21:54:00,65.038,65.038,65.006,65.025,107350000.0
2009-04-22 21:55:00,65.014,65.032,65.012,65.022,76960000.0
2009-04-22 21:56:00,65.012,65.034,65.012,65.013,93180000.0
2009-04-22 21:57:00,65.043,65.043,65.005,65.017,49550000.0
2009-04-22 21:58:00,65.017,65.023,65.003,65.01,118770000.0
2009-04-22 21:59:00,65.019,65.024,65.015,65.024,84210000.0
2009-04-22 22:00:00,65.03,65.03,64.979,64.989,78640000.0
2009-04-22 22:01:00,64.964,64.97,64.955,64.97,92540000.0
2009-04-22 22:02:00,64.964,64.977,64.964,64.977,75380000.0
2009-04-22 22:03:00,64.988,64.988,64.906,64.906,96320000.0
2009-04-22 22:04:00,64.907,64.91,64.882,64.89,112140000.0
2009-04-22 22:05:00,64.878,64.896,64.878,64.896,95310000.0
2009-04-22 22:06:00,64.933,64.933,64.885,64.885,58730000.0
2009-04-22 22:07:00,64.871,64.884,64.871,64.879,47090000.0
2009-04-22 22:08:00,64.858,64.873,64.853,64.858,69960000.0
2009-04-22 22:09:00,64.878,64.878,64.835,64.835,80520000.0
2009-04-22 22:10:00,64.839,64.847,64.834,64.846,60070000.0
2009-04-22 22:11:00,64.854,64.854,64.839,64.849,84570000.0
2009-04-22 22:12:00,64.874,64.874,64.845,64.846,121780000.0
2009-04-22 22:13:00,64.854,64.855,64.848,64.853,80200000.0
2009-04-22 22:14:00,64.865,64.873,64.862,64.862,69470000.0
2009-04-22 22:15:00,64.888,64.902,64.875,64.897,74700000.0
2009-04-22 22:16:00,64.888,64.897,64.887,64.887,90460000.0
2009-04-22 22:17:00,64.9,64.9,64.87,64.891,107770000.0
2009-04-22 22:18:00,64.922,64.922,64.877,64.889,87690000.0
2009-04-22 22:19:00,64.894,64.899,64.882,64.891,77130000.0
2009-04-22 22:21:00,64.925,64.925,64.904,64.904,102540000.0
2009-04-22 22:22:00,64.908,64.908,64.899,64.9,121730000.0
2009-04-22 22:23:00,64.907,64.907,64.892,64.898,102550000.0
2009-04-22 22:24:00,64.933,64.933,64.905,64.909,114520000.0
2009-04-22 22:25:00,64.898,64.9,64.895,64.896,142770000.0
2009-04-22 22:26:00,64.934,64.938,64.929,64.929,103260000.0
2009-04-22 22:27:00,64.905,64.908,64.899,64.899,98240000.0
2009-04-22 22:28:00,64.909,64.912,64.907,64.907,115170000.0
2009-04-22 22:29:00,64.916,64.916,64.908,64.916,78660000.0
2009-04-22 22:30:00,64.934,64.934,64.915,64.926,81870000.0
2009-04-22 22:31:00,64.921,64.945,64.921,64.945,82560000.0
2009-04-22 22:32:00,64.937,64.937,64.911,64.929,80820000.0
2009-04-22 22:33:00,64.944,64.944,64.922,64.932,58040000.0
2009-04-22 22:34:00,64.937,64.939,64.929,64.938,105960000.0
2009-04-22 22:35:00,64.929,64.937,64.928,64.928,82470000.0
2009-04-22 22:36:00,64.935,64.939,64.93,64.938,88050000.0
2009-04-22 22:37:00,64.934,64.971,64.934,64.961,93070000.0
2009-04-22 22:38:00,64.958,64.971,64.943,64.943,73480000.0
2009-04-22 22:39:00,64.965,64.965,64.943,64.943,98400000.0
2009-04-22 22:40:00,64.949,64.966,64.949,64.95,96700000.0
2009-04-22 22:41:00,64.94,64.954,64.94,64.948,90550000.0
2009-04-22 22:42:00,64.978,64.979,64.968,64.968,86250000.0
2009-04-22 22:43:00,64.935,64.939,64.935,64.936,75040000.0
2009-04-22 22:45:00,64.965,64.965,64.933,64.933,57160000.0
2009-04-22 22:46:00,64.936,64.936,64.92,64.92,106870000.0
2009-04-22 22:47:00,64.926,64.929,64.923,64.926,98020000.0
2009-04-22 22:48:00,64.954,64.959,64.949,64.95,103930000.0
2009-04-22 22:51:00,64.955,64.955,64.921,64.921,79530000.0
2009-04-22 22:53:00,64.907,64.917,64.907,64.91,119980000.0
2009-04-22 22:54:00,64.943,64.943,64.923,64.923,86990000.0
2009-04-22 22:55:00,64.93,64.937,64.921,64.932,80510000.0
2009-04-22 22:56:00,64.944,64.955,64.937,64.94,110790000.0
2009-04-22 22:57:00,64.97,64.979,64.962,64.962,130850000.0
2009-04-22 22:58:00,64.968,64.97,64.965,64.969,74740000.0
2009-04-22 22:59:00,64.978,64.98,64.978,64.979,73640000.0
2009-04-22 23:00:00,64.991,64.991,64.973,64.973,30110000.0
2009-04-22 23:01:00,64.977,64.977,64.962,64.968,50900000.0
2009-04-22 23:02:00,64.978,64.984,64.971,64.971,87860000.0
2009-04-22 23:03:00,64.995,64.995,64.981,64.981,63280000.0
2009-04-22 23:04:00,64.984,64.988,64.98,64.98,69220000.0
2009-04-22 23:06:00,64.995,64.998,64.989,64.989,71760000.0
2009-04-22 23:08:00,64.958,64.96,64.956,64.958,85490000.0
2009-04-22 23:09:00,64.996,64.996,64.989,64.989,72930000.0
2009-04-22 23:12:00,64.974,64.974,64.95,64.95,48170000.0
2009-04-22 23:15:00,64.973,64.973,64.939,64.939,80360000.0
2009-04-22 23:18:00,64.965,64.966,64.954,64.954,121270000.0
2009-04-22 23:21:00,64.972,64.972,64.943,64.943,85830000.0
2009-04-22 23:22:00,64.93,64.936,64.928,64.928,94870000.0
2009-04-22 23:23:00,64.936,64.938,64.93,64.931,116870000.0
2009-04-22 23:24:00,64.966,64.966,64.952,64.952,32160000.0
2009-04-22 23:27:00,64.97,64.97,64.942,64.947,14280000.0
2009-04-22 23:29:00,64.957,64.957,64.951,64.957,65580000.0
2009-04-22 23:30:00,64.988,64.988,64.98,64.981,39360000.0
2009-04-22 23:31:00,64.969,64.976,64.969,64.975,96580000.0
2009-04-22 23:33:00,65.004,65.004,64.97,64.97,28940000.0
2009-04-22 23:35:00,64.958,64.959,64.956,64.956,53700000.0
2009-04-22 23:36:00,65.007,65.008,64.998,64.998,71530000.0
2009-04-22 23:38:00,64.948,64.95,64.947,64.949,78480000.0
2009-04-22 23:39:00,64.983,64.983,64.952,64.952,140360000.0
2009-04-22 23:41:00,64.937,64.937,64.934,64.936,55410000.0
2009-04-22 23:42:00,64.974,64.976,64.97,64.97,34080000.0
2009-04-22 23:43:00,64.946,64.946,64.937,64.946,33090000.0
2009-04-22 23:44:00,64.938,64.944,64.938,64.944,46740000.0
2009-04-22 23:45:00,64.966,64.966,64.958,64.958,22950000.0
2009-04-22 23:47:00,64.938,64.944,64.938,64.938,58110000.0
2009-04-22 23:48:00,64.975,64.975,64.952,64.952,45570000.0
2009-04-22 23:49:00,64.938,64.939,64.931,64.937,55840000.0
2009-04-22 23:51:00,64.966,64.966,64.959,64.96,61590000.0
2009-04-22 23:52:00,64.929,64.93,64.927,64.929,37600000.0
2009-04-22 23:53:00,64.957,64.957,64.95,64.95,90960000.0
2009-04-22 23:54:00,64.941,64.948,64.94,64.943,69850000.0
2009-04-22 23:55:00,64.937,64.948,64.937,64.943,57590000.0
2009-04-22 23:56:00,64.937,64.937,64.935,64.936,35970000.0
2009-04-22 23:57:00,64.961,64.961,64.935,64.938,22160000.0
2009-04-22 23:58:00,64.925,64.938,64.925,64.928,36340000.0
2009-04-22 23:59:00,64.939,64.946,64.939,64.941,68240000.0
2009-04-23 00:00:00,64.963,64.963,64.938,64.941,75700000.0
2009-04-23 00:01:00,64.946,64.946,64.941,64.941,39000000.0
2009-04-23 00:02:00,64.949,64.969,64.944,64.967,77230000.0
2009-04-23 00:04:00,64.958,64.958,64.952,64.952,49610000.0
2009-04-23 00:05:00,64.963,64.975,64.963,64.975,44580000.0
2009-04-23 00:06:00,65.013,65.013,64.989,64.998,30360000.0
2009-04-23 00:07:00,65.012,65.025,65.012,65.024,75060000.0
2009-04-23 00:08:00,65.037,65.062,65.037,65.055,100560000.0
2009-04-23 00:10:00,65.048,65.048,65.032,65.037,76070000.0
2009-04-23 00:11:00,65.027,65.03,65.025,65.029,49570000.0
2009-04-23 00:12:00,65.057,65.057,65.031,65.031,102160000.0
2009-04-23 00:13:00,65.035,65.038,65.035,65.036,76020000.0
2009-04-23 00:14:00,65.021,65.056,65.021,65.056,76040000.0
2009-04-23 00:15:00,65.027,65.032,65.014,65.029,64150000.0
2009-04-23 00:16:00,65.036,65.038,65.031,65.036,116400000.0
2009-04-23 00:17:00,65.028,65.036,65.028,65.03,115270000.0
2009-04-23 00:18:00,65.067,65.067,65.026,65.032,98190000.0
2009-04-23 00:19:00,65.041,65.056,65.039,65.039,100570000.0
2009-04-23 00:20:00,65.031,65.043,65.031,65.036,77350000.0
2009-04-23 00:21:00,65.016,65.021,65.01,65.02,71820000.0
2009-04-23 00:22:00,65.013,65.025,65.013,65.025,108980000.0
2009-04-23 00:24:00,65.055,65.055,65.04,65.04,88750000.0
2009-04-23 00:25:00,65.044,65.046,65.039,65.04,76530000.0
2009-04-23 00:26:00,65.05,65.072,65.043,65.066,81700000.0
2009-04-23 00:27:00,65.047,65.055,65.04,65.04,76830000.0
2009-04-23 00:28:00,65.054,65.054,65.042,65.053,68710000.0
2009-04-23 00:29:00,65.065,65.067,65.057,65.057,101310000.0
2009-04-23 00:30:00,65.088,65.089,65.081,65.081,64500000.0
2009-04-23 00:31:00,65.066,65.068,65.06,65.061,98300000.0
2009-04-23 00:33:00,65.085,65.087,65.079,65.08,138160000.0
2009-04-23 00:35:00,65.066,65.066,65.058,65.065,101610000.0
2009-04-23 00:36:00,65.093,65.093,65.055,65.055,81620000.0
2009-04-23 00:37:00,65.057,65.064,65.053,65.058,108880000.0
2009-04-23 00:39:00,65.081,65.081,65.055,65.06,30470000.0
2009-04-23 00:41:00,65.052,65.082,65.052,65.076,77920000.0
2009-04-23 00:42:00,65.048,65.048,65.04,65.047,49990000.0
2009-04-23 00:43:00,65.035,65.035,65.019,65.026,112040000.0
2009-04-23 00:44:00,65.041,65.046,65.039,65.039,132230000.0
2009-04-23 00:45:00,65.074,65.075,65.069,65.07,46890000.0
2009-04-23 00:47:00,65.045,65.045,65.036,65.038,69490000.0
2009-04-23 00:48:00,65.07,65.072,65.05,65.05,110210000.0
2009-04-23 00:49:00,65.041,65.054,65.041,65.054,43230000.0
2009-04-23 00:50:00,65.069,65.07,65.067,65.069,64110000.0
2009-04-23 00:51:00,65.086,65.086,65.08,65.08,45870000.0
2009-04-23 00:52:00,65.086,65.086,65.071,65.085,73550000.0
2009-04-23 00:53:00,65.072,65.085,65.072,65.078,75070000.0
2009-04-23 00:54:00,65.101,65.101,65.079,65.088,55770000.0
2009-04-23 00:55:00,65.067,65.077,65.067,65.077,61060000.0
2009-04-23 00:56:00,65.069,65.07,65.067,65.069,52590000.0
2009-04-23 00:57:00,65.079,65.079,65.048,65.058,51950000.0
2009-04-23 00:58:00,65.035,65.038,65.035,65.037,51050000.0
2009-04-23 00:59:00,65.051,65.081,65.051,65.076,60650000.0
2009-04-23 01:00:00,65.122,65.122,65.095,65.102,101500000.0
2009-04-23 01:01:00,65.092,65.098,65.09,65.097,161170000.0
2009-04-23 01:03:00,65.116,65.116,65.076,65.076,75280000.0
2009-04-23 01:04:00,65.061,65.065,65.059,65.06,50130000.0
2009-04-23 01:05:00,65.051,65.074,65.04,65.074,34180000.0
2009-04-23 01:06:00,65.064,65.064,65.054,65.059,43250000.0
2009-04-23 01:08:00,65.053,65.072,65.053,65.067,111830000.0
2009-04-23 01:09:00,65.048,65.049,65.045,65.048,36940000.0
2009-04-23 01:10:00,65.038,65.041,65.036,65.037,55460000.0
2009-04-23 01:11:00,65.031,65.039,65.031,65.038,9670000.0
2009-04-23 01:12:00,65.053,65.053,65.034,65.04,43950000.0
2009-04-23 01:13:00,65.06,65.065,65.053,65.057,62150000.0
2009-04-23 01:14:00,65.068,65.07,65.067,65.069,78330000.0
2009-04-23 01:15:00,65.085,65.085,65.061,65.061,152670000.0
2009-04-23 01:16:00,65.037,65.046,65.037,65.046,73790000.0
2009-04-23 01:17:00,65.051,65.051,65.02,65.02,99990000.0
2009-04-23 01:18:00,65.024,65.025,65.013,65.025,104630000.0
2009-04-23 01:19:00,65.036,65.036,65.005,65.005,113670000.0
2009-04-23 01:20:00,65.004,65.018,64.982,64.991,66470000.0
2009-04-23 01:21:00,65.013,65.013,64.986,64.998,45970000.0
2009-04-23 01:23:00,65.008,65.008,65.0,65.008,50720000.0
2009-04-23 01:24:00,65.025,65.033,65.005,65.033,30740000.0
2009-04-23 01:25:00,65.029,65.029,65.027,65.029,29420000.0
2009-04-23 01:26:00,65.021,65.044,65.015,65.044,34750000.0
2009-04-23 01:27:00,65.033,65.033,65.001,65.001,59840000.0
2009-04-23 01:28:00,65.007,65.015,65.0,65.015,105360000.0
2009-04-23 01:29:00,65.024,65.024,65.01,65.019,70250000.0
2009-04-23 01:30:00,65.043,65.043,65.029,65.029,66740000.0
2009-04-23 01:31:00,65.039,65.044,65.03,65.03,79270000.0
2009-04-23 01:32:00,65.019,65.026,65.019,65.02,143340000.0
2009-04-23 01:33:00,65.053,65.053,65.029,65.03,118900000.0
2009-04-23 01:34:00,65.016,65.023,65.01,65.019,149710000.0
2009-04-23 01:35:00,65.009,65.016,65.008,65.015,124120000.0
2009-04-23 01:36:00,65.034,65.034,65.011,65.011,59880000.0
2009-04-23 01:37:00,64.988,64.988,64.955,64.976,90920000.0
2009-04-23 01:38:00,64.987,64.996,64.981,64.996,71080000.0
2009-04-23 01:39:00,65.026,65.026,64.995,64.995,78450000.0
2009-04-23 01:40:00,64.981,64.987,64.979,64.979,75810000.0
2009-04-23 01:41:00,64.991,64.994,64.982,64.988,77710000.0
2009-04-23 01:42:00,65.012,65.012,64.99,64.99,32110000.0
2009-04-23 01:43:00,64.981,64.992,64.981,64.988,80410000.0
2009-04-23 01:44:00,64.995,64.997,64.991,64.996,89030000.0
2009-04-23 01:45:00,65.012,65.012,64.983,64.983,112970000.0
2009-04-23 01:46:00,64.987,64.997,64.987,64.997,104450000.0
2009-04-23 01:47:00,64.992,65.004,64.992,64.999,85560000.0
2009-04-23 01:48:00,65.035,65.035,65.004,65.009,79390000.0
2009-04-23 01:49:00,65.016,65.016,65.008,65.015,76050000.0
2009-04-23 01:50:00,65.008,65.015,65.008,65.008,56890000.0
2009-04-23 01:51:00,65.033,65.033,64.992,64.992,42560000.0
2009-04-23 01:52:00,64.994,64.996,64.99,64.99,96160000.0
2009-04-23 01:53:00,64.978,64.991,64.973,64.986,71720000.0
2009-04-23 01:54:00,64.977,64.977,64.971,64.975,84460000.0
2009-04-23 01:55:00,64.989,64.989,64.981,64.982,64800000.0
2009-04-23 01:56:00,64.973,64.99,64.973,64.986,72120000.0
2009-04-23 01:57:00,64.993,64.993,64.965,64.97,70110000.0
2009-04-23 01:58:00,64.964,64.994,64.964,64.994,50650000.0
2009-04-23 02:01:00,65.036,65.051,65.031,65.051,56790000.0
2009-04-23 02:02:00,65.05,65.062,65.05,65.056,54910000.0
2009-04-23 02:03:00,65.079,65.079,65.052,65.052,101560000.0
2009-04-23 02:04:00,65.055,65.055,65.041,65.048,38960000.0
2009-04-23 02:05:00,65.062,65.067,65.06,65.061,54530000.0
2009-04-23 02:06:00,65.086,65.086,65.073,65.073,41140000.0
2009-04-23 02:07:00,65.062,65.067,65.062,65.067,76720000.0
2009-04-23 02:08:00,65.059,65.06,65.056,65.057,66990000.0
2009-04-23 02:09:00,65.082,65.086,65.073,65.086,50460000.0
2009-04-23 02:10:00,65.101,65.114,65.101,65.102,54800000.0
2009-04-23 02:11:00,65.112,65.133,65.104,65.126,54920000.0
2009-04-23 02:12:00,65.15,65.15,65.095,65.118,45540000.0
2009-04-23 02:13:00,65.106,65.112,65.101,65.105,42150000.0
2009-04-23 02:14:00,65.098,65.107,65.097,65.097,56060000.0
2009-04-23 02:15:00,65.132,65.132,65.093,65.093,94580000.0
2009-04-23 02:16:00,65.102,65.115,65.092,65.092,144380000.0
2009-04-23 02:17:00,65.098,65.098,65.09,65.095,65920000.0
2009-04-23 02:18:00,65.123,65.123,65.076,65.076,76530000.0
2009-04-23 02:19:00,65.083,65.11,65.078,65.096,43650000.0
2009-04-23 02:20:00,65.09,65.097,65.09,65.097,31740000.0
2009-04-23 02:21:00,65.127,65.131,65.115,65.126,46610000.0
2009-04-23 02:22:00,65.135,65.136,65.124,65.136,91060000.0
2009-04-23 02:23:00,65.133,65.145,65.133,65.145,103520000.0
2009-04-23 02:24:00,65.133,65.133,65.112,65.12,30070000.0
2009-04-23 02:25:00,65.11,65.115,65.101,65.101,48370000.0
2009-04-23 02:26:00,65.09,65.113,65.09,65.113,9960000.0
2009-04-23 02:27:00,65.103,65.103,65.072,65.08,44660000.0
2009-04-23 02:28:00,65.065,65.065,65.059,65.059,52710000.0
2009-04-23 02:29:00,65.065,65.068,65.06,65.068,71710000.0
2009-04-23 02:30:00,65.085,65.086,65.072,65.072,144220000.0
2009-04-23 02:31:00,65.074,65.077,65.069,65.069,67040000.0
2009-04-23 02:32:00,65.066,65.092,65.066,65.084,93690000.0
2009-04-23 02:33:00,65.055,65.058,65.051,65.051,99400000.0
2009-04-23 02:34:00,65.061,65.067,65.06,65.06,106800000.0
2009-04-23 02:35:00,65.065,65.065,65.05,65.05,62260000.0
2009-04-23 02:36:00,65.074,65.074,65.06,65.068,38990000.0
2009-04-23 02:37:00,65.081,65.081,65.053,65.053,32530000.0
2009-04-23 02:38:00,65.053,65.053,65.008,65.017,41210000.0
2009-04-23 02:39:00,65.019,65.031,65.006,65.011,31450000.0
2009-04-23 02:40:00,65.016,65.02,65.0,65.002,25010000.0
2009-04-23 02:41:00,64.987,64.99,64.973,64.973,28050000.0
2009-04-23 02:42:00,64.986,64.986,64.942,64.942,53560000.0
2009-04-23 02:43:00,64.942,64.942,64.915,64.928,106010000.0
2009-04-23 02:44:00,64.939,64.945,64.93,64.945,67830000.0
2009-04-23 02:45:00,64.965,64.965,64.945,64.947,69300000.0
2009-04-23 02:46:00,64.95,64.95,64.921,64.921,69220000.0
2009-04-23 02:47:00,64.932,64.951,64.926,64.951,129060000.0
2009-04-23 02:48:00,64.943,64.943,64.915,64.918,110430000.0
2009-04-23 02:49:00,64.907,64.914,64.9,64.901,141490000.0
2009-04-23 02:50:00,64.901,64.902,64.889,64.897,110440000.0
2009-04-23 02:51:00,64.926,64.926,64.902,64.909,60390000.0
2009-04-23 02:52:00,64.9,64.914,64.896,64.914,80470000.0
2009-04-23 02:53:00,64.907,64.91,64.895,64.909,74350000.0
2009-04-23 02:54:00,64.895,64.915,64.895,64.915,69220000.0
2009-04-23 02:55:00,64.891,64.931,64.891,64.926,61320000.0
2009-04-23 02:56:00,64.933,64.933,64.906,64.92,69750000.0
2009-04-23 02:57:00,64.932,64.932,64.905,64.919,29120000.0
2009-04-23 02:58:00,64.91,64.922,64.91,64.912,68390000.0
2009-04-23 02:59:00,64.921,64.932,64.914,64.928,83970000.0
2009-04-23 03:00:00,64.948,64.948,64.904,64.911,99380000.0
2009-04-23 03:01:00,64.901,64.931,64.898,64.911,88230000.0
2009-04-23 03:02:00,64.896,64.916,64.881,64.906,74660000.0
2009-04-23 03:03:00,64.914,64.914,64.879,64.902,70850000.0
2009-04-23 03:04:00,64.908,64.921,64.895,64.921,74140000.0
2009-04-23 03:05:00,64.915,64.922,64.903,64.922,46250000.0
2009-04-23 03:06:00,64.934,64.934,64.916,64.927,38590000.0
2009-04-23 03:07:00,64.914,64.922,64.901,64.909,87210000.0
2009-04-23 03:08:00,64.915,64.923,64.901,64.901,63390000.0
2009-04-23 03:09:00,64.932,64.932,64.903,64.918,76420000.0
2009-04-23 03:10:00,64.923,64.929,64.895,64.917,64880000.0
2009-04-23 03:11:00,64.91,64.913,64.902,64.913,65380000.0
2009-04-23 03:12:00,64.933,64.933,64.907,64.932,73510000.0
2009-04-23 03:13:00,64.926,64.941,64.915,64.935,45740000.0
2009-04-23 03:14:00,64.944,64.944,64.922,64.922,47640000.0
2009-04-23 03:15:00,64.947,64.947,64.931,64.935,12400000.0
2009-04-23 03:16:00,64.919,64.932,64.916,64.925,71900000.0
2009-04-23 03:17:00,64.925,64.925,64.904,64.918,76070000.0
2009-04-23 03:18:00,64.936,64.936,64.921,64.921,54510000.0
2009-04-23 03:19:00,64.929,64.932,64.92,64.925,47550000.0
2009-04-23 03:20:00,64.909,64.92,64.904,64.911,88020000.0
2009-04-23 03:21:00,64.915,64.915,64.885,64.904,67580000.0
2009-04-23 03:22:00,64.902,64.902,64.881,64.89,71120000.0
2009-04-23 03:23:00,64.886,64.891,64.866,64.877,64510000.0
2009-04-23 03:24:00,64.89,64.904,64.877,64.879,64820000.0
2009-04-23 03:25:00,64.855,64.864,64.833,64.847,75450000.0
2009-04-23 03:26:00,64.851,64.852,64.837,64.845,43490000.0
2009-04-23 03:27:00,64.855,64.855,64.827,64.838,50820000.0
2009-04-23 03:28:00,64.836,64.846,64.807,64.807,13150000.0
2009-04-23 03:29:00,64.792,64.811,64.789,64.791,84580000.0
2009-04-23 03:30:00,64.798,64.809,64.786,64.789,105250000.0
2009-04-23 03:31:00,64.796,64.813,64.786,64.805,98440000.0
2009-04-23 03:32:00,64.781,64.806,64.781,64.806,81280000.0
2009-04-23 03:33:00,64.799,64.803,64.772,64.772,70390000.0
2009-04-23 03:34:00,64.781,64.799,64.775,64.787,73570000.0
2009-04-23 03:35:00,64.806,64.811,64.79,64.806,56860000.0
2009-04-23 03:36:00,64.823,64.823,64.804,64.809,42130000.0
2009-04-23 03:37:00,64.826,64.833,64.809,64.833,80850000.0
2009-04-23 03:38:00,64.813,64.827,64.807,64.818,63210000.0
2009-04-23 03:39:00,64.834,64.834,64.806,64.825,74750000.0
2009-04-23 03:40:00,64.825,64.825,64.802,64.817,60030000.0
2009-04-23 03:41:00,64.827,64.827,64.822,64.825,63580000.0
2009-04-23 03:42:00,64.836,64.836,64.824,64.835,74430000.0
2009-04-23 03:43:00,64.827,64.833,64.821,64.833,48550000.0
2009-04-23 03:44:00,64.822,64.843,64.822,64.843,51190000.0
2009-04-23 03:45:00,64.846,64.846,64.821,64.828,11850000.0
2009-04-23 03:46:00,64.815,64.835,64.815,64.835,11680000.0
2009-04-23 03:47:00,64.827,64.841,64.811,64.818,110900000.0
2009-04-23 03:48:00,64.845,64.846,64.834,64.846,99720000.0
2009-04-23 03:49:00,64.841,64.848,64.839,64.848,74380000.0
2009-04-23 03:50:00,64.841,64.852,64.826,64.847,73920000.0
2009-04-23 03:51:00,64.819,64.839,64.816,64.818,80390000.0
2009-04-23 03:52:00,64.808,64.822,64.804,64.822,50430000.0
2009-04-23 03:53:00,64.839,64.841,64.831,64.835,40820000.0
2009-04-23 03:54:00,64.822,64.849,64.822,64.838,93020000.0
2009-04-23 03:55:00,64.831,64.846,64.831,64.837,64460000.0
2009-04-23 03:56:00,64.845,64.852,64.832,64.832,74970000.0
2009-04-23 03:57:00,64.866,64.866,64.842,64.866,66320000.0
2009-04-23 03:58:00,64.846,64.873,64.846,64.85,62720000.0
2009-04-23 03:59:00,64.84,64.861,64.84,64.849,78100000.0
2009-04-23 04:00:00,64.876,64.876,64.846,64.856,45640000.0
2009-04-23 04:01:00,64.839,64.872,64.839,64.865,55120000.0
2009-04-23 04:02:00,64.856,64.86,64.856,64.86,5300000.0
2009-04-23 04:03:00,64.895,64.895,64.863,64.869,45850000.0
2009-04-23 04:04:00,64.858,64.876,64.858,64.876,53350000.0
2009-04-23 04:05:00,64.862,64.872,64.862,64.869,11690000.0
2009-04-23 04:06:00,64.887,64.896,64.862,64.896,53280000.0
2009-04-23 04:07:00,64.905,64.905,64.901,64.901,2820000.0
2009-04-23 04:08:00,64.896,64.909,64.896,64.9,12010000.0
2009-04-23 04:09:00,64.922,64.922,64.903,64.903,69810000.0
2009-04-23 04:10:00,64.907,64.924,64.901,64.924,86990000.0
2009-04-23 04:11:00,64.92,64.941,64.917,64.919,108130000.0
2009-04-23 04:12:00,64.943,64.943,64.923,64.937,95230000.0
2009-04-23 04:13:00,64.928,64.937,64.907,64.937,75680000.0
2009-04-23 04:14:00,64.93,64.936,64.929,64.931,66500000.0
2009-04-23 04:15:00,64.952,64.952,64.916,64.927,71290000.0
2009-04-23 04:16:00,64.92,64.928,64.883,64.907,49750000.0
2009-04-23 04:17:00,64.906,64.911,64.894,64.899,40090000.0
2009-04-23 04:18:00,64.92,64.92,64.877,64.888,84670000.0
2009-04-23 04:19:00,64.873,64.892,64.873,64.879,58890000.0
2009-04-23 04:20:00,64.89,64.903,64.886,64.896,78540000.0
2009-04-23 04:21:00,64.888,64.898,64.869,64.874,67530000.0
2009-04-23 04:22:00,64.859,64.874,64.855,64.864,65570000.0
2009-04-23 04:23:00,64.856,64.864,64.845,64.864,75990000.0
2009-04-23 04:24:00,64.856,64.857,64.849,64.849,46050000.0
2009-04-23 04:25:00,64.854,64.854,64.841,64.841,52600000.0
2009-04-23 04:26:00,64.846,64.863,64.843,64.863,9620000.0
2009-04-23 04:27:00,64.859,64.863,64.844,64.844,77300000.0
2009-04-23 04:28:00,64.858,64.858,64.844,64.856,71330000.0
2009-04-23 04:29:00,64.854,64.854,64.842,64.847,78350000.0
2009-04-23 04:30:00,64.843,64.861,64.843,64.849,49500000.0
2009-04-23 04:33:00,64.874,64.874,64.853,64.853,64660000.0
2009-04-23 04:34:00,64.858,64.859,64.856,64.857,78400000.0
2009-04-23 04:35:00,64.867,64.867,64.859,64.866,67260000.0
2009-04-23 04:36:00,64.876,64.876,64.867,64.867,60020000.0
2009-04-23 04:37:00,64.86,64.868,64.859,64.868,71090000.0
2009-04-23 04:38:00,64.865,64.865,64.843,64.848,46350000.0
2009-04-23 04:39:00,64.883,64.883,64.843,64.843,51050000.0
2009-04-23 04:40:00,64.852,64.863,64.852,64.858,9620000.0
2009-04-23 04:41:00,64.868,64.87,64.864,64.867,133340000.0
2009-04-23 04:42:00,64.875,64.877,64.87,64.87,114690000.0
2009-04-23 04:43:00,64.858,64.862,64.851,64.857,58020000.0
2009-04-23 04:44:00,64.866,64.868,64.861,64.861,81110000.0
2009-04-23 04:45:00,64.871,64.871,64.847,64.859,70300000.0
2009-04-23 04:46:00,64.85,64.856,64.841,64.856,70380000.0
2009-04-23 04:47:00,64.84,64.854,64.84,64.853,62010000.0
2009-04-23 04:48:00,64.866,64.866,64.852,64.857,71240000.0
2009-04-23 04:49:00,64.839,64.864,64.839,64.864,28490000.0
2009-04-23 04:50:00,64.858,64.862,64.844,64.856,64980000.0
2009-04-23 04:51:00,64.875,64.875,64.862,64.869,87640000.0
2009-04-23 04:52:00,64.855,64.855,64.837,64.838,102480000.0
2009-04-23 04:53:00,64.855,64.855,64.826,64.836,94670000.0
2009-04-23 04:54:00,64.846,64.846,64.822,64.832,79810000.0
2009-04-23 04:55:00,64.837,64.837,64.829,64.83,66650000.0
2009-04-23 04:56:00,64.829,64.843,64.825,64.843,75370000.0
2009-04-23 04:57:00,64.864,64.864,64.835,64.847,53890000.0
2009-04-23 04:58:00,64.837,64.845,64.832,64.845,42890000.0
2009-04-23 04:59:00,64.846,64.855,64.835,64.855,79660000.0
2009-04-23 05:00:00,64.865,64.865,64.851,64.864,61370000.0
2009-04-23 05:01:00,64.849,64.856,64.849,64.855,74370000.0
2009-04-23 05:02:00,64.848,64.873,64.844,64.867,59970000.0
2009-04-23 05:03:00,64.857,64.865,64.852,64.865,66020000.0
2009-04-23 05:04:00,64.857,64.866,64.851,64.866,71900000.0
2009-04-23 05:05:00,64.844,64.862,64.844,64.862,46110000.0
2009-04-23 05:06:00,64.882,64.882,64.844,64.849,48380000.0
2009-04-23 05:07:00,64.857,64.858,64.857,64.858,2820000.0
2009-04-23 05:08:00,64.848,64.848,64.831,64.839,63900000.0
2009-04-23 05:09:00,64.866,64.866,64.85,64.85,67130000.0
2009-04-23 05:10:00,64.827,64.84,64.816,64.827,45530000.0
2009-04-23 05:11:00,64.82,64.849,64.815,64.846,55700000.0
2009-04-23 05:12:00,64.831,64.844,64.827,64.837,51140000.0
2009-04-23 05:13:00,64.827,64.83,64.813,64.825,46630000.0
2009-04-23 05:14:00,64.825,64.833,64.821,64.833,43440000.0
2009-04-23 05:15:00,64.832,64.836,64.815,64.836,56100000.0
2009-04-23 05:16:00,64.828,64.844,64.828,64.838,91240000.0
2009-04-23 05:17:00,64.822,64.836,64.822,64.828,145190000.0
2009-04-23 05:18:00,64.844,64.844,64.831,64.836,68680000.0
2009-04-23 05:19:00,64.854,64.854,64.834,64.839,67910000.0
2009-04-23 05:20:00,64.832,64.853,64.832,64.853,38960000.0
2009-04-23 05:21:00,64.862,64.862,64.831,64.855,32290000.0
2009-04-23 05:22:00,64.831,64.847,64.831,64.847,42760000.0
2009-04-23 05:24:00,64.853,64.853,64.814,64.833,106890000.0
2009-04-23 05:25:00,64.819,64.826,64.818,64.826,33170000.0
2009-04-23 05:26:00,64.812,64.852,64.812,64.852,51390000.0
2009-04-23 05:27:00,64.845,64.845,64.822,64.822,11460000.0
2009-04-23 05:28:00,64.831,64.852,64.826,64.846,44050000.0
2009-04-23 05:29:00,64.83,64.845,64.83,64.838,60230000.0
2009-04-23 05:30:00,64.853,64.853,64.825,64.825,75880000.0
2009-04-23 05:31:00,64.825,64.825,64.811,64.819,144410000.0
2009-04-23 05:32:00,64.815,64.821,64.798,64.807,75720000.0
2009-04-23 05:33:00,64.803,64.803,64.763,64.787,95290000.0
2009-04-23 05:34:00,64.779,64.795,64.772,64.781,107100000.0
2009-04-23 05:35:00,64.791,64.804,64.785,64.804,100190000.0
2009-04-23 05:36:00,64.796,64.796,64.781,64.787,64630000.0
2009-04-23 05:37:00,64.769,64.783,64.761,64.783,42450000.0
2009-04-23 05:38:00,64.777,64.788,64.773,64.788,37840000.0
2009-04-23 05:39:00,64.794,64.794,64.774,64.788,49100000.0
2009-04-23 05:40:00,64.775,64.782,64.755,64.763,31760000.0
2009-04-23 05:41:00,64.774,64.774,64.744,64.753,26620000.0
2009-04-23 05:42:00,64.765,64.765,64.745,64.75,30900000.0
2009-04-23 05:44:00,64.766,64.772,64.751,64.751,115440000.0
2009-04-23 05:45:00,64.781,64.781,64.752,64.768,67590000.0
2009-04-23 05:47:00,64.762,64.783,64.762,64.783,73560000.0
2009-04-23 05:48:00,64.805,64.805,64.784,64.797,135010000.0
2009-04-23 05:49:00,64.795,64.8,64.785,64.794,115440000.0
2009-04-23 05:50:00,64.793,64.793,64.773,64.773,130990000.0
2009-04-23 05:51:00,64.792,64.792,64.771,64.771,123000000.0
2009-04-23 05:52:00,64.788,64.789,64.786,64.788,58380000.0
2009-04-23 05:53:00,64.791,64.804,64.791,64.804,76130000.0
2009-04-23 05:54:00,64.796,64.796,64.791,64.791,69820000.0
2009-04-23 05:55:00,64.786,64.794,64.769,64.778,69580000.0
2009-04-23 05:56:00,64.77,64.792,64.77,64.786,68480000.0
2009-04-23 05:57:00,64.82,64.836,64.805,64.836,67860000.0
2009-04-23 05:58:00,64.831,64.831,64.799,64.816,32280000.0
2009-04-23 05:59:00,64.791,64.804,64.791,64.804,71760000.0
2009-04-23 06:00:00,64.823,64.823,64.784,64.808,89350000.0
2009-04-23 06:01:00,64.8,64.814,64.8,64.8,110230000.0
2009-04-23 06:02:00,64.813,64.84,64.813,64.836,91490000.0
2009-04-23 06:03:00,64.837,64.837,64.823,64.836,78730000.0
2009-04-23 06:04:00,64.83,64.843,64.812,64.812,66590000.0
2009-04-23 06:05:00,64.824,64.852,64.824,64.845,77240000.0
2009-04-23 06:06:00,64.852,64.854,64.834,64.854,51700000.0
2009-04-23 06:07:00,64.856,64.864,64.846,64.864,43270000.0
2009-04-23 06:08:00,64.869,64.883,64.867,64.876,88980000.0
2009-04-23 06:09:00,64.881,64.881,64.837,64.875,61510000.0
2009-04-23 06:10:00,64.866,64.873,64.854,64.86,78010000.0
2009-04-23 06:11:00,64.875,64.875,64.853,64.874,65530000.0
2009-04-23 06:12:00,64.876,64.876,64.854,64.868,68730000.0
2009-04-23 06:13:00,64.859,64.883,64.855,64.869,70720000.0
2009-04-23 06:14:00,64.86,64.874,64.854,64.865,47990000.0
2009-04-23 06:15:00,64.869,64.869,64.836,64.859,50110000.0
2009-04-23 06:16:00,64.831,64.838,64.821,64.822,12590000.0
2009-04-23 06:17:00,64.831,64.85,64.824,64.844,140120000.0
2009-04-23 06:18:00,64.861,64.861,64.836,64.848,113820000.0
2009-04-23 06:19:00,64.843,64.843,64.814,64.82,53880000.0
2009-04-23 06:20:00,64.812,64.835,64.812,64.829,83000000.0
2009-04-23 06:21:00,64.844,64.844,64.817,64.836,71150000.0
2009-04-23 06:22:00,64.83,64.844,64.827,64.829,69210000.0
2009-04-23 06:23:00,64.833,64.855,64.833,64.841,68510000.0
2009-04-23 06:24:00,64.872,64.872,64.835,64.835,75200000.0
2009-04-23 06:25:00,64.841,64.855,64.841,64.847,29120000.0
2009-04-23 06:26:00,64.839,64.853,64.832,64.838,73040000.0
2009-04-23 06:27:00,64.873,64.873,64.832,64.86,83000000.0
2009-04-23 06:28:00,64.841,64.856,64.841,64.843,109150000.0
2009-04-23 06:29:00,64.853,64.88,64.852,64.853,93770000.0
2009-04-23 06:30:00,64.883,64.883,64.855,64.855,75640000.0
2009-04-23 06:31:00,64.845,64.874,64.845,64.866,66330000.0
2009-04-23 06:32:00,64.862,64.874,64.853,64.874,71860000.0
2009-04-23 06:33:00,64.873,64.873,64.854,64.866,50380000.0
2009-04-23 06:34:00,64.86,64.882,64.855,64.882,42200000.0
2009-04-23 06:35:00,64.885,64.893,64.874,64.878,91710000.0
2009-04-23 06:36:00,64.895,64.895,64.874,64.888,61220000.0
2009-04-23 06:37:00,64.894,64.894,64.867,64.885,79990000.0
2009-04-23 06:38:00,64.888,64.9,64.873,64.897,64300000.0
2009-04-23 06:39:00,64.879,64.891,64.873,64.878,74420000.0
2009-04-23 06:40:00,64.87,64.886,64.87,64.886,75300000.0
2009-04-23 06:41:00,64.883,64.883,64.869,64.869,46910000.0
2009-04-23 06:42:00,64.887,64.894,64.873,64.888,51560000.0
2009-04-23 06:43:00,64.871,64.882,64.865,64.882,8640000.0
2009-04-23 06:44:00,64.877,64.893,64.872,64.887,63600000.0
2009-04-23 06:45:00,64.911,64.911,64.867,64.879,70220000.0
2009-04-23 06:46:00,64.872,64.873,64.86,64.86,54960000.0
2009-04-23 06:47:00,64.874,64.874,64.855,64.866,50010000.0
2009-04-23 06:48:00,64.884,64.884,64.848,64.852,117970000.0
2009-04-23 06:49:00,64.866,64.911,64.866,64.911,114910000.0
2009-04-23 06:50:00,64.894,64.91,64.894,64.906,64450000.0
2009-04-23 06:51:00,64.913,64.913,64.883,64.896,72020000.0
2009-04-23 06:52:00,64.906,64.914,64.9,64.905,90000000.0
2009-04-23 06:53:00,64.909,64.909,64.876,64.89,96890000.0
2009-04-23 06:54:00,64.902,64.902,64.868,64.886,29020000.0
2009-04-23 06:55:00,64.879,64.882,64.869,64.869,27490000.0
2009-04-23 06:56:00,64.889,64.9,64.876,64.898,49490000.0
2009-04-23 06:57:00,64.87,64.887,64.87,64.887,14280000.0
2009-04-23 06:58:00,64.879,64.885,64.874,64.885,25000000.0
2009-04-23 06:59:00,64.879,64.893,64.872,64.888,60060000.0
2009-04-23 07:00:00,64.899,64.905,64.884,64.893,36770000.0
2009-04-23 07:02:00,64.88,64.909,64.88,64.898,86280000.0
2009-04-23 07:03:00,64.924,64.924,64.894,64.915,31550000.0
2009-04-23 07:04:00,64.91,64.92,64.905,64.908,50060000.0
2009-04-23 07:05:00,64.923,64.934,64.923,64.927,57890000.0
2009-04-23 07:06:00,64.955,64.955,64.923,64.944,79900000.0
2009-04-23 07:07:00,64.92,64.941,64.92,64.937,103940000.0
2009-04-23 07:08:00,64.928,64.945,64.928,64.945,79870000.0
2009-04-23 07:09:00,64.954,64.954,64.924,64.929,148040000.0
2009-04-23 07:10:00,64.933,64.941,64.924,64.932,62900000.0
2009-04-23 07:11:00,64.95,64.966,64.941,64.95,55920000.0
2009-04-23 07:12:00,64.987,64.998,64.965,64.965,39490000.0
2009-04-23 07:13:00,64.97,64.995,64.97,64.973,35710000.0
2009-04-23 07:14:00,64.971,64.974,64.962,64.974,46510000.0
2009-04-23 07:15:00,64.979,64.988,64.963,64.975,21640000.0
2009-04-23 07:16:00,64.97,64.98,64.962,64.962,21980000.0
2009-04-23 07:17:00,64.969,65.005,64.969,65.005,52570000.0
2009-04-23 07:18:00,65.016,65.016,64.989,65.008,43830000.0
2009-04-23 07:19:00,64.997,64.997,64.982,64.988,55930000.0
2009-04-23 07:20:00,65.006,65.01,64.985,65.008,35750000.0
2009-04-23 07:21:00,65.043,65.043,64.999,65.009,57880000.0
2009-04-23 07:22:00,65.001,65.032,65.001,65.021,33280000.0
2009-04-23 07:23:00,65.013,65.032,65.013,65.027,89020000.0
2009-04-23 07:24:00,65.043,65.043,65.009,65.027,77640000.0
2009-04-23 07:25:00,65.022,65.022,65.01,65.015,51580000.0
2009-04-23 07:26:00,65.024,65.062,65.024,65.056,43920000.0
2009-04-23 07:27:00,65.043,65.052,65.035,65.046,23550000.0
2009-04-23 07:28:00,65.062,65.077,65.043,65.05,37270000.0
2009-04-23 07:29:00,65.043,65.079,65.043,65.067,65980000.0
2009-04-23 07:30:00,65.094,65.094,65.048,65.06,71360000.0
2009-04-23 07:31:00,65.065,65.065,65.054,65.058,41180000.0
2009-04-23 07:32:00,65.037,65.048,65.016,65.03,78090000.0
2009-04-23 07:33:00,65.028,65.035,65.02,65.02,105010000.0
2009-04-23 07:34:00,65.006,65.023,65.005,65.018,48430000.0
2009-04-23 07:35:00,65.039,65.051,65.023,65.037,47160000.0
2009-04-23 07:36:00,65.033,65.063,65.033,65.063,25680000.0
2009-04-23 07:37:00,65.064,65.092,65.064,65.078,79490000.0
2009-04-23 07:38:00,65.059,65.09,65.057,65.068,94770000.0
2009-04-23 07:39:00,65.095,65.095,65.065,65.07,70350000.0
2009-04-23 07:40:00,65.074,65.074,65.052,65.052,71890000.0
2009-04-23 07:41:00,65.039,65.054,65.032,65.043,52950000.0
2009-04-23 07:42:00,65.052,65.052,65.006,65.024,94210000.0
2009-04-23 07:43:00,65.016,65.036,65.0,65.0,84270000.0
2009-04-23 07:44:00,65.017,65.041,65.012,65.026,79040000.0
2009-04-23 07:45:00,65.043,65.043,65.022,65.037,65400000.0
2009-04-23 07:46:00,65.042,65.084,65.04,65.06,111930000.0
2009-04-23 07:47:00,65.048,65.071,65.045,65.067,109600000.0
2009-04-23 07:48:00,65.041,65.065,65.041,65.065,91120000.0
2009-04-23 07:49:00,65.059,65.066,65.042,65.066,107910000.0
2009-04-23 07:50:00,65.083,65.119,65.067,65.101,80000000.0
2009-04-23 07:51:00,65.147,65.156,65.121,65.154,66880000.0
2009-04-23 07:52:00,65.138,65.155,65.118,65.13,103670000.0
2009-04-23 07:53:00,65.099,65.116,65.09,65.1,68040000.0
2009-04-23 07:54:00,65.104,65.104,65.058,65.058,78720000.0
2009-04-23 07:55:00,65.067,65.097,65.067,65.095,77030000.0
2009-04-23 07:56:00,65.086,65.098,65.075,65.095,83920000.0
2009-04-23 07:57:00,65.107,65.108,65.099,65.099,70240000.0
2009-04-23 07:58:00,65.077,65.084,65.072,65.076,72820000.0
2009-04-23 07:59:00,65.072,65.103,65.072,65.103,103360000.0
2009-04-23 08:00:00,65.108,65.131,65.077,65.098,65550000.0
2009-04-23 08:01:00,65.095,65.101,65.082,65.082,100520000.0
2009-04-23 08:02:00,65.096,65.099,65.075,65.084,73010000.0
2009-04-23 08:03:00,65.094,65.094,65.064,65.094,131920000.0
2009-04-23 08:04:00,65.072,65.095,65.072,65.095,102280000.0
2009-04-23 08:05:00,65.099,65.112,65.073,65.103,84930000.0
2009-04-23 08:06:00,65.132,65.132,65.073,65.1,69980000.0
2009-04-23 08:07:00,65.101,65.101,65.076,65.079,104670000.0
2009-04-23 08:08:00,65.064,65.083,65.062,65.062,78790000.0
2009-04-23 08:09:00,65.095,65.109,65.062,65.088,36850000.0
2009-04-23 08:10:00,65.1,65.1,65.067,65.081,37940000.0
2009-04-23 08:11:00,65.049,65.066,65.045,65.066,75450000.0
2009-04-23 08:12:00,65.056,65.056,65.024,65.053,42390000.0
2009-04-23 08:13:00,65.073,65.073,65.046,65.067,123210000.0
2009-04-23 08:14:00,65.049,65.063,65.045,65.063,130350000.0
2009-04-23 08:15:00,65.076,65.098,65.063,65.085,50120000.0
2009-04-23 08:16:00,65.096,65.108,65.085,65.096,63270000.0
2009-04-23 08:17:00,65.108,65.123,65.105,65.123,61230000.0
2009-04-23 08:18:00,65.131,65.131,65.115,65.127,106050000.0
2009-04-23 08:19:00,65.123,65.153,65.11,65.11,41930000.0
2009-04-23 08:20:00,65.123,65.148,65.123,65.148,61600000.0
2009-04-23 08:21:00,65.154,65.154,65.117,65.124,45130000.0
2009-04-23 08:22:00,65.11,65.127,65.11,65.127,73800000.0
2009-04-23 08:23:00,65.131,65.144,65.123,65.144,77830000.0
2009-04-23 08:24:00,65.153,65.153,65.126,65.137,53220000.0
2009-04-23 08:25:00,65.124,65.135,65.115,65.135,55760000.0
2009-04-23 08:26:00,65.122,65.141,65.115,65.123,59510000.0
2009-04-23 08:27:00,65.141,65.141,65.096,65.108,52390000.0
2009-04-23 08:28:00,65.089,65.108,65.089,65.107,46660000.0
2009-04-23 08:29:00,65.12,65.136,65.118,65.129,59680000.0
2009-04-23 08:30:00,65.134,65.142,65.123,65.14,103350000.0
2009-04-23 08:31:00,65.124,65.136,65.121,65.121,153500000.0
2009-04-23 08:32:00,65.111,65.133,65.111,65.125,75860000.0
2009-04-23 08:33:00,65.154,65.154,65.134,65.145,82030000.0
2009-04-23 08:34:00,65.133,65.151,65.133,65.146,46710000.0
2009-04-23 08:35:00,65.133,65.163,65.133,65.163,34790000.0
2009-04-23 08:36:00,65.154,65.154,65.124,65.139,39020000.0
2009-04-23 08:37:00,65.132,65.153,65.132,65.146,100570000.0
2009-04-23 08:38:00,65.154,65.154,65.136,65.147,104610000.0
2009-04-23 08:39:00,65.164,65.164,65.136,65.14,35250000.0
2009-04-23 08:40:00,65.116,65.125,65.101,65.101,52290000.0
2009-04-23 08:41:00,65.098,65.098,65.076,65.078,12280000.0
2009-04-23 08:42:00,65.097,65.104,65.076,65.104,49250000.0
2009-04-23 08:43:00,65.114,65.114,65.092,65.099,62450000.0
2009-04-23 08:44:00,65.094,65.099,65.069,65.072,79980000.0
2009-04-23 08:45:00,65.076,65.076,65.061,65.065,148290000.0
2009-04-23 08:46:00,65.077,65.085,65.074,65.079,70150000.0
2009-04-23 08:47:00,65.086,65.098,65.069,65.069,95700000.0
2009-04-23 08:48:00,65.103,65.103,65.061,65.063,103620000.0
2009-04-23 08:49:00,65.074,65.101,65.057,65.085,104440000.0
2009-04-23 08:50:00,65.1,65.104,65.091,65.097,70620000.0
2009-04-23 08:51:00,65.113,65.113,65.099,65.099,41490000.0
2009-04-23 08:52:00,65.106,65.116,65.101,65.116,36220000.0
2009-04-23 08:53:00,65.111,65.115,65.102,65.108,50030000.0
2009-04-23 08:54:00,65.116,65.116,65.096,65.107,29720000.0
2009-04-23 08:55:00,65.111,65.113,65.1,65.1,25960000.0
2009-04-23 08:56:00,65.115,65.115,65.1,65.1,31500000.0
2009-04-23 08:57:00,65.132,65.132,65.091,65.091,60590000.0
2009-04-23 08:58:00,65.096,65.096,65.089,65.089,109560000.0
2009-04-23 08:59:00,65.079,65.084,65.066,65.076,80260000.0
2009-04-23 09:00:00,65.089,65.089,65.036,65.048,70990000.0
2009-04-23 09:01:00,65.053,65.062,65.04,65.062,80980000.0
2009-04-23 09:02:00,65.057,65.06,65.045,65.055,139940000.0
2009-04-23 09:03:00,65.079,65.079,65.057,65.067,119890000.0
2009-04-23 09:04:00,65.047,65.054,65.037,65.047,142840000.0
2009-04-23 09:05:00,65.034,65.042,65.014,65.022,129040000.0
2009-04-23 09:06:00,65.044,65.044,65.014,65.041,65050000.0
2009-04-23 09:07:00,65.034,65.034,65.022,65.022,88130000.0
2009-04-23 09:08:00,65.027,65.031,65.011,65.029,79330000.0
2009-04-23 09:09:00,65.039,65.053,65.029,65.053,72100000.0
2009-04-23 09:10:00,65.044,65.045,65.035,65.039,73160000.0
2009-04-23 09:11:00,65.052,65.073,65.052,65.073,77600000.0
2009-04-23 09:12:00,65.082,65.082,65.062,65.067,31210000.0
2009-04-23 09:13:00,65.083,65.101,65.074,65.08,67350000.0
2009-04-23 09:14:00,65.078,65.094,65.072,65.072,91860000.0
2009-04-23 09:15:00,65.086,65.119,65.075,65.113,112290000.0
2009-04-23 09:16:00,65.138,65.153,65.107,65.143,104980000.0
2009-04-23 09:17:00,65.157,65.161,65.146,65.157,89710000.0
2009-04-23 09:18:00,65.165,65.165,65.152,65.158,76780000.0
2009-04-23 09:19:00,65.153,65.153,65.132,65.147,81920000.0
2009-04-23 09:20:00,65.141,65.172,65.137,65.172,52500000.0
2009-04-23 09:21:00,65.185,65.185,65.154,65.159,43480000.0
2009-04-23 09:22:00,65.149,65.169,65.144,65.157,97600000.0
2009-04-23 09:23:00,65.168,65.174,65.163,65.167,69650000.0
2009-04-23 09:24:00,65.183,65.183,65.164,65.17,83850000.0
2009-04-23 09:25:00,65.159,65.166,65.152,65.166,67660000.0
2009-04-23 09:26:00,65.174,65.174,65.152,65.166,75360000.0
2009-04-23 09:27:00,65.159,65.159,65.117,65.129,80070000.0
2009-04-23 09:28:00,65.131,65.153,65.131,65.147,52500000.0
2009-04-23 09:29:00,65.145,65.145,65.128,65.145,57960000.0
2009-04-23 09:30:00,65.165,65.165,65.131,65.139,9960000.0
2009-04-23 09:31:00,65.145,65.145,65.13,65.133,11880000.0
2009-04-23 09:32:00,65.146,65.154,65.142,65.154,12770000.0
2009-04-23 09:33:00,65.147,65.154,65.143,65.154,15780000.0
2009-04-23 09:34:00,65.142,65.142,65.125,65.129,14130000.0
2009-04-23 09:35:00,65.124,65.131,65.117,65.129,13720000.0
2009-04-23 09:36:00,65.141,65.141,65.123,65.138,9990000.0
2009-04-23 09:37:00,65.123,65.13,65.123,65.124,12250000.0
2009-04-23 09:38:00,65.115,65.131,65.115,65.117,12200000.0
2009-04-23 09:39:00,65.152,65.152,65.115,65.125,9400000.0
2009-04-23 09:40:00,65.115,65.134,65.115,65.134,12520000.0
2009-04-23 09:41:00,65.139,65.151,65.139,65.143,9390000.0
2009-04-23 09:42:00,65.166,65.166,65.152,65.153,18430000.0
2009-04-23 09:43:00,65.153,65.158,65.147,65.157,19270000.0
2009-04-23 09:44:00,65.161,65.183,65.161,65.169,14490000.0
2009-04-23 09:45:00,65.189,65.189,65.171,65.184,11310000.0
2009-04-23 09:46:00,65.175,65.189,65.175,65.181,12390000.0
2009-04-23 09:47:00,65.18,65.186,65.16,65.162,19550000.0
2009-04-23 09:48:00,65.167,65.167,65.158,65.161,11130000.0
2009-04-23 09:49:00,65.185,65.211,65.174,65.211,14840000.0
2009-04-23 09:50:00,65.224,65.224,65.203,65.218,15020000.0
2009-04-23 09:51:00,65.226,65.226,65.216,65.224,7710000.0
2009-04-23 09:52:00,65.213,65.219,65.206,65.206,13190000.0
2009-04-23 09:53:00,65.202,65.209,65.191,65.205,17320000.0
2009-04-23 09:54:00,65.211,65.211,65.203,65.206,8260000.0
2009-04-23 09:55:00,65.185,65.212,65.185,65.195,15080000.0
2009-04-23 09:56:00,65.196,65.211,65.194,65.202,12760000.0
2009-04-23 09:57:00,65.201,65.201,65.183,65.185,8870000.0
2009-04-23 09:58:00,65.178,65.195,65.178,65.195,11640000.0
2009-04-23 09:59:00,65.186,65.198,65.184,65.198,7900000.0
2009-04-23 10:00:00,65.21,65.21,65.197,65.201,8310000.0
2009-04-23 10:01:00,65.193,65.213,65.193,65.213,7790000.0
2009-04-23 10:02:00,65.212,65.214,65.204,65.209,18810000.0
2009-04-23 10:03:00,65.215,65.215,65.192,65.192,8080000.0
2009-04-23 10:04:00,65.186,65.197,65.186,65.191,10600000.0
2009-04-23 10:05:00,65.205,65.245,65.196,65.245,15460000.0
2009-04-23 10:06:00,65.264,65.264,65.249,65.256,14360000.0
2009-04-23 10:07:00,65.25,65.275,65.244,65.273,17490000.0
2009-04-23 10:08:00,65.282,65.303,65.282,65.292,11820000.0
2009-04-23 10:09:00,65.294,65.294,65.268,65.287,9840000.0
2009-04-23 10:10:00,65.303,65.307,65.289,65.297,21240000.0
2009-04-23 10:11:00,65.284,65.301,65.284,65.3,9390000.0
2009-04-23 10:12:00,65.308,65.308,65.268,65.273,19540000.0
2009-04-23 10:13:00,65.269,65.283,65.257,65.283,14310000.0
2009-04-23 10:14:00,65.273,65.291,65.268,65.287,12810000.0
2009-04-23 10:15:00,65.287,65.287,65.262,65.265,9770000.0
2009-04-23 10:16:00,65.27,65.271,65.258,65.271,8830000.0
2009-04-23 10:17:00,65.268,65.272,65.266,65.271,15590000.0
2009-04-23 10:18:00,65.289,65.289,65.272,65.281,7900000.0
2009-04-23 10:19:00,65.283,65.288,65.277,65.281,12960000.0
2009-04-23 10:20:00,65.301,65.315,65.3,65.315,9010000.0
2009-04-23 10:21:00,65.323,65.328,65.312,65.327,17900000.0
2009-04-23 10:22:00,65.334,65.334,65.31,65.31,10890000.0
2009-04-23 10:23:00,65.314,65.319,65.303,65.317,18270000.0
2009-04-23 10:24:00,65.323,65.323,65.303,65.316,17170000.0
2009-04-23 10:25:00,65.313,65.333,65.304,65.333,13890000.0
2009-04-23 10:26:00,65.316,65.322,65.314,65.322,9200000.0
2009-04-23 10:27:00,65.329,65.329,65.306,65.313,9990000.0
2009-04-23 10:28:00,65.316,65.334,65.316,65.329,10520000.0
2009-04-23 10:29:00,65.335,65.363,65.333,65.341,17390000.0
2009-04-23 10:30:00,65.366,65.37,65.338,65.37,14500000.0
2009-04-23 10:31:00,65.365,65.41,65.365,65.41,15300000.0
2009-04-23 10:32:00,65.411,65.411,65.388,65.388,13160000.0
2009-04-23 10:33:00,65.412,65.412,65.378,65.382,15400000.0
2009-04-23 10:34:00,65.39,65.39,65.363,65.367,16150000.0
2009-04-23 10:35:00,65.363,65.387,65.356,65.384,15820000.0
2009-04-23 10:36:00,65.412,65.419,65.385,65.398,19370000.0
2009-04-23 10:37:00,65.422,65.428,65.406,65.424,15780000.0
2009-04-23 10:38:00,65.408,65.414,65.4,65.408,14320000.0
2009-04-23 10:39:00,65.425,65.425,65.394,65.416,11730000.0
2009-04-23 10:40:00,65.413,65.413,65.393,65.397,11640000.0
2009-04-23 10:41:00,65.401,65.404,65.395,65.399,17660000.0
2009-04-23 10:42:00,65.409,65.416,65.4,65.416,14310000.0
2009-04-23 10:43:00,65.407,65.411,65.395,65.407,15400000.0
2009-04-23 10:44:00,65.398,65.409,65.393,65.401,13830000.0
2009-04-23 10:45:00,65.422,65.422,65.388,65.397,16060000.0
2009-04-23 10:46:00,65.372,65.381,65.353,65.381,10520000.0
2009-04-23 10:47:00,65.371,65.375,65.371,65.374,8870000.0
2009-04-23 10:48:00,65.39,65.39,65.361,65.371,11880000.0
2009-04-23 10:49:00,65.357,65.366,65.337,65.337,14270000.0
2009-04-23 10:50:00,65.33,65.345,65.33,65.345,7140000.0
2009-04-23 10:51:00,65.355,65.355,65.328,65.328,14500000.0
2009-04-23 10:52:00,65.342,65.351,65.342,65.349,8640000.0
2009-04-23 10:53:00,65.357,65.368,65.351,65.359,15140000.0
2009-04-23 10:54:00,65.381,65.39,65.372,65.39,12220000.0
2009-04-23 10:55:00,65.382,65.388,65.354,65.354,12450000.0
2009-04-23 10:56:00,65.348,65.352,65.343,65.349,16380000.0
2009-04-23 10:57:00,65.36,65.36,65.329,65.333,19050000.0
2009-04-23 10:58:00,65.328,65.328,65.308,65.315,8870000.0
2009-04-23 10:59:00,65.33,65.332,65.316,65.328,15100000.0
2009-04-23 11:00:00,65.323,65.327,65.295,65.295,14660000.0
2009-04-23 11:01:00,65.295,65.325,65.295,65.319,11640000.0
2009-04-23 11:02:00,65.326,65.334,65.323,65.334,19130000.0
2009-04-23 11:03:00,65.33,65.333,65.307,65.307,11720000.0
2009-04-23 11:04:00,65.313,65.313,65.286,65.296,15780000.0
2009-04-23 11:05:00,65.284,65.292,65.28,65.281,13390000.0
2009-04-23 11:06:00,65.299,65.302,65.29,65.302,8680000.0
2009-04-23 11:07:00,65.295,65.297,65.287,65.293,9580000.0
2009-04-23 11:08:00,65.29,65.302,65.286,65.302,8640000.0
2009-04-23 11:09:00,65.317,65.322,65.295,65.298,18470000.0
2009-04-23 11:10:00,65.286,65.315,65.286,65.315,15070000.0
2009-04-23 11:11:00,65.308,65.308,65.286,65.287,12430000.0
2009-04-23 11:12:00,65.287,65.293,65.27,65.293,6770000.0
2009-04-23 11:13:00,65.293,65.294,65.273,65.274,20140000.0
2009-04-23 11:14:00,65.267,65.281,65.265,65.278,17660000.0
2009-04-23 11:15:00,65.281,65.281,65.229,65.229,21110000.0
2009-04-23 11:16:00,65.245,65.261,65.245,65.261,7930000.0
2009-04-23 11:17:00,65.251,65.268,65.239,65.265,13510000.0
2009-04-23 11:18:00,65.275,65.275,65.252,65.264,15960000.0
2009-04-23 11:19:00,65.264,65.296,65.264,65.281,15100000.0
2009-04-23 11:20:00,65.28,65.295,65.274,65.283,13570000.0
2009-04-23 11:21:00,65.282,65.287,65.269,65.275,11200000.0
2009-04-23 11:22:00,65.259,65.273,65.254,65.26,18260000.0
2009-04-23 11:23:00,65.281,65.282,65.25,65.272,19790000.0
2009-04-23 11:24:00,65.281,65.281,65.265,65.276,11090000.0
2009-04-23 11:25:00,65.272,65.283,65.272,65.277,9820000.0
2009-04-23 11:26:00,65.296,65.321,65.296,65.321,13190000.0
2009-04-23 11:27:00,65.333,65.333,65.319,65.333,9770000.0
2009-04-23 11:28:00,65.318,65.331,65.317,65.331,8830000.0
2009-04-23 11:29:00,65.327,65.334,65.318,65.327,15410000.0
2009-04-23 11:30:00,65.334,65.334,65.322,65.332,15210000.0
2009-04-23 11:31:00,65.326,65.355,65.323,65.355,19090000.0
2009-04-23 11:32:00,65.379,65.39,65.375,65.387,14650000.0
2009-04-23 11:33:00,65.382,65.382,65.351,65.369,18270000.0
2009-04-23 11:34:00,65.362,65.369,65.355,65.364,15400000.0
2009-04-23 11:35:00,65.363,65.369,65.356,65.366,17880000.0
2009-04-23 11:36:00,65.388,65.4,65.371,65.397,19170000.0
2009-04-23 11:37:00,65.385,65.407,65.381,65.402,11920000.0
2009-04-23 11:38:00,65.385,65.397,65.378,65.388,12630000.0
2009-04-23 11:39:00,65.419,65.435,65.397,65.432,15770000.0
2009-04-23 11:40:00,65.45,65.458,65.426,65.426,13000000.0
2009-04-23 11:41:00,65.437,65.45,65.431,65.45,11080000.0
2009-04-23 11:42:00,65.458,65.471,65.441,65.441,15900000.0
2009-04-23 11:43:00,65.457,65.471,65.455,65.461,15670000.0
2009-04-23 11:44:00,65.451,65.455,65.435,65.437,15070000.0
2009-04-23 11:45:00,65.471,65.471,65.444,65.467,17700000.0
2009-04-23 11:46:00,65.467,65.467,65.443,65.452,8090000.0
2009-04-23 11:47:00,65.455,65.469,65.455,65.469,13330000.0
2009-04-23 11:48:00,65.476,65.476,65.443,65.446,9430000.0
2009-04-23 11:49:00,65.452,65.455,65.443,65.448,15280000.0
2009-04-23 11:50:00,65.469,65.508,65.469,65.508,17660000.0
2009-04-23 11:51:00,65.486,65.49,65.446,65.446,15990000.0
2009-04-23 11:52:00,65.449,65.467,65.434,65.434,18390000.0
2009-04-23 11:53:00,65.436,65.468,65.428,65.468,12430000.0
2009-04-23 11:54:00,65.483,65.483,65.453,65.453,9850000.0
2009-04-23 11:55:00,65.441,65.448,65.433,65.438,15260000.0
2009-04-23 11:56:00,65.445,65.458,65.437,65.453,12990000.0
2009-04-23 11:57:00,65.474,65.477,65.443,65.473,20700000.0
2009-04-23 11:58:00,65.493,65.495,65.449,65.476,15260000.0
2009-04-23 11:59:00,65.485,65.485,65.455,65.467,15820000.0
2009-04-23 12:00:00,65.481,65.51,65.475,65.51,16390000.0
2009-04-23 12:01:00,65.496,65.505,65.482,65.505,14840000.0
2009-04-23 12:02:00,65.496,65.498,65.481,65.481,14870000.0
2009-04-23 12:03:00,65.498,65.498,65.477,65.477,10150000.0
2009-04-23 12:04:00,65.479,65.48,65.455,65.458,19190000.0
2009-04-23 12:05:00,65.449,65.449,65.432,65.432,13740000.0
2009-04-23 12:06:00,65.436,65.449,65.433,65.439,17850000.0
2009-04-23 12:07:00,65.452,65.456,65.413,65.443,22440000.0
2009-04-23 12:08:00,65.44,65.482,65.44,65.473,14280000.0
2009-04-23 12:09:00,65.499,65.513,65.484,65.484,13890000.0
2009-04-23 12:10:00,65.485,65.504,65.484,65.504,9960000.0
2009-04-23 12:11:00,65.517,65.526,65.498,65.498,15240000.0
2009-04-23 12:12:00,65.494,65.494,65.46,65.47,17650000.0
2009-04-23 12:13:00,65.445,65.471,65.44,65.451,15220000.0
2009-04-23 12:14:00,65.454,65.466,65.45,65.46,11270000.0
2009-04-23 12:15:00,65.459,65.459,65.439,65.447,16000000.0
2009-04-23 12:16:00,65.422,65.448,65.422,65.437,15830000.0
2009-04-23 12:17:00,65.418,65.428,65.405,65.427,11640000.0
2009-04-23 12:18:00,65.437,65.437,65.394,65.435,16670000.0
2009-04-23 12:19:00,65.443,65.447,65.422,65.424,14090000.0
2009-04-23 12:20:00,65.433,65.434,65.411,65.434,13770000.0
2009-04-23 12:21:00,65.444,65.444,65.404,65.404,10520000.0
2009-04-23 12:22:00,65.425,65.448,65.425,65.444,12400000.0
2009-04-23 12:23:00,65.433,65.456,65.433,65.455,12780000.0
2009-04-23 12:24:00,65.493,65.493,65.466,65.492,20330000.0
2009-04-23 12:25:00,65.482,65.488,65.467,65.469,18260000.0
2009-04-23 12:26:00,65.461,65.463,65.447,65.447,10180000.0
2009-04-23 12:27:00,65.466,65.466,65.441,65.442,14650000.0
2009-04-23 12:28:00,65.436,65.468,65.425,65.468,11350000.0
2009-04-23 12:29:00,65.462,65.462,65.442,65.462,9960000.0
2009-04-23 12:30:00,65.443,65.455,65.44,65.454,18270000.0
2009-04-23 12:31:00,65.454,65.465,65.446,65.447,12590000.0
2009-04-23 12:32:00,65.436,65.436,65.416,65.416,4700000.0
2009-04-23 12:33:00,65.423,65.43,65.415,65.43,9240000.0
2009-04-23 12:34:00,65.41,65.421,65.41,65.417,15960000.0
2009-04-23 12:35:00,65.432,65.432,65.406,65.426,19710000.0
2009-04-23 12:36:00,65.44,65.441,65.427,65.427,19210000.0
2009-04-23 12:37:00,65.424,65.424,65.41,65.41,13720000.0
2009-04-23 12:38:00,65.413,65.413,65.401,65.403,15220000.0
2009-04-23 12:39:00,65.421,65.421,65.392,65.392,15270000.0
2009-04-23 12:40:00,65.388,65.4,65.388,65.4,6620000.0
2009-04-23 12:41:00,65.391,65.391,65.374,65.381,11350000.0
2009-04-23 12:42:00,65.397,65.403,65.392,65.399,18680000.0
2009-04-23 12:43:00,65.393,65.394,65.377,65.394,19770000.0
2009-04-23 12:44:00,65.381,65.381,65.375,65.375,8450000.0
2009-04-23 12:45:00,65.404,65.404,65.385,65.385,15970000.0
2009-04-23 12:46:00,65.384,65.395,65.38,65.381,20470000.0
2009-04-23 12:47:00,65.362,65.367,65.335,65.336,10520000.0
2009-04-23 12:48:00,65.339,65.346,65.334,65.346,13600000.0
2009-04-23 12:49:00,65.353,65.361,65.352,65.36,7370000.0
2009-04-23 12:50:00,65.35,65.385,65.35,65.385,15440000.0
2009-04-23 12:51:00,65.382,65.382,65.357,65.372,14470000.0
2009-04-23 12:52:00,65.376,65.38,65.355,65.355,13750000.0
2009-04-23 12:53:00,65.368,65.393,65.367,65.393,14360000.0
2009-04-23 12:54:00,65.379,65.379,65.36,65.368,14320000.0
2009-04-23 12:55:00,65.373,65.373,65.353,65.371,17140000.0
2009-04-23 12:56:00,65.358,65.368,65.357,65.368,18450000.0
2009-04-23 12:57:00,65.381,65.388,65.377,65.388,14290000.0
2009-04-23 12:58:00,65.401,65.406,65.39,65.397,13530000.0
2009-04-23 12:59:00,65.396,65.424,65.392,65.421,9770000.0
2009-04-23 13:00:00,65.443,65.443,65.407,65.41,11680000.0
2009-04-23 13:01:00,65.417,65.417,65.406,65.411,9250000.0
2009-04-23 13:02:00,65.405,65.413,65.4,65.413,12030000.0
2009-04-23 13:03:00,65.422,65.422,65.404,65.418,15490000.0
2009-04-23 13:04:00,65.4,65.41,65.4,65.408,16200000.0
2009-04-23 13:05:00,65.41,65.42,65.403,65.418,17550000.0
2009-04-23 13:06:00,65.431,65.431,65.411,65.414,17330000.0
2009-04-23 13:07:00,65.416,65.432,65.411,65.432,15630000.0
2009-04-23 13:08:00,65.438,65.448,65.432,65.443,11450000.0
2009-04-23 13:09:00,65.454,65.454,65.427,65.431,22610000.0
2009-04-23 13:10:00,65.399,65.406,65.384,65.405,20290000.0
2009-04-23 13:11:00,65.41,65.432,65.41,65.432,14920000.0
2009-04-23 13:12:00,65.45,65.453,65.432,65.45,19380000.0
2009-04-23 13:13:00,65.449,65.449,65.418,65.418,13940000.0
2009-04-23 13:14:00,65.433,65.472,65.433,65.472,4700000.0
2009-04-23 13:15:00,65.487,65.487,65.465,65.47,10200000.0
2009-04-23 13:16:00,65.462,65.467,65.446,65.454,13290000.0
2009-04-23 13:17:00,65.451,65.465,65.451,65.465,12820000.0
2009-04-23 13:18:00,65.468,65.468,65.449,65.453,7560000.0
2009-04-23 13:19:00,65.474,65.475,65.433,65.445,15640000.0
2009-04-23 13:20:00,65.458,65.471,65.448,65.465,13370000.0
2009-04-23 13:21:00,65.479,65.49,65.45,65.49,15220000.0
2009-04-23 13:22:00,65.496,65.496,65.485,65.495,11500000.0
2009-04-23 13:23:00,65.482,65.503,65.482,65.488,8540000.0
2009-04-23 13:24:00,65.508,65.532,65.491,65.532,14320000.0
2009-04-23 13:25:00,65.534,65.544,65.516,65.516,19800000.0
2009-04-23 13:26:00,65.528,65.542,65.519,65.524,17940000.0
2009-04-23 13:27:00,65.544,65.544,65.514,65.543,20940000.0
2009-04-23 13:28:00,65.53,65.53,65.515,65.525,12470000.0
2009-04-23 13:29:00,65.502,65.51,65.502,65.51,8450000.0
2009-04-23 13:30:00,65.516,65.516,65.482,65.486,11730000.0
2009-04-23 13:31:00,65.497,65.511,65.489,65.508,13520000.0
2009-04-23 13:32:00,65.517,65.525,65.512,65.519,11650000.0
2009-04-23 13:33:00,65.527,65.527,65.492,65.505,12770000.0
2009-04-23 13:34:00,65.492,65.496,65.468,65.468,8820000.0
2009-04-23 13:35:00,65.47,65.484,65.462,65.484,12260000.0
2009-04-23 13:36:00,65.505,65.505,65.494,65.495,9010000.0
2009-04-23 13:37:00,65.474,65.486,65.474,65.485,19210000.0
2009-04-23 13:38:00,65.489,65.502,65.482,65.502,15250000.0
2009-04-23 13:39:00,65.509,65.509,65.494,65.503,9390000.0
2009-04-23 13:40:00,65.504,65.504,65.485,65.497,14170000.0
2009-04-23 13:41:00,65.477,65.494,65.476,65.494,15430000.0
2009-04-23 13:42:00,65.511,65.511,65.495,65.505,10010000.0
2009-04-23 13:43:00,65.489,65.5,65.486,65.489,16540000.0
2009-04-23 13:44:00,65.497,65.515,65.494,65.503,14880000.0
2009-04-23 13:45:00,65.504,65.504,65.438,65.438,11650000.0
2009-04-23 13:46:00,65.434,65.46,65.434,65.45,10930000.0
2009-04-23 13:47:00,65.445,65.472,65.445,65.467,15670000.0
2009-04-23 13:48:00,65.48,65.48,65.448,65.456,16570000.0
2009-04-23 13:49:00,65.419,65.441,65.418,65.435,19230000.0
2009-04-23 13:50:00,65.413,65.419,65.392,65.406,12630000.0
2009-04-23 13:51:00,65.41,65.41,65.383,65.387,14710000.0
2009-04-23 13:52:00,65.395,65.408,65.395,65.395,16950000.0
2009-04-23 13:53:00,65.396,65.409,65.388,65.407,18960000.0
2009-04-23 13:54:00,65.422,65.423,65.395,65.395,10890000.0
2009-04-23 13:55:00,65.386,65.412,65.385,65.412,12400000.0
2009-04-23 13:56:00,65.392,65.394,65.334,65.37,13340000.0
2009-04-23 13:57:00,65.375,65.391,65.369,65.389,12440000.0
2009-04-23 13:58:00,65.393,65.42,65.393,65.419,14300000.0
2009-04-23 13:59:00,65.404,65.413,65.385,65.385,12960000.0
2009-04-23 14:00:00,65.403,65.405,65.373,65.373,15450000.0
2009-04-23 14:01:00,65.384,65.42,65.384,65.42,9950000.0
2009-04-23 14:02:00,65.419,65.428,65.416,65.422,12030000.0
2009-04-23 14:03:00,65.432,65.432,65.404,65.404,10340000.0
2009-04-23 14:04:00,65.408,65.424,65.404,65.424,15280000.0
2009-04-23 14:05:00,65.413,65.437,65.413,65.435,17210000.0
2009-04-23 14:06:00,65.446,65.446,65.431,65.431,11680000.0
2009-04-23 14:07:00,65.424,65.434,65.42,65.434,9620000.0
2009-04-23 14:08:00,65.417,65.436,65.409,65.434,11120000.0
2009-04-23 14:09:00,65.447,65.447,65.43,65.43,10370000.0
2009-04-23 14:10:00,65.433,65.433,65.409,65.409,13010000.0
2009-04-23 14:11:00,65.436,65.436,65.414,65.425,14490000.0
2009-04-23 14:12:00,65.433,65.433,65.413,65.413,17140000.0
2009-04-23 14:13:00,65.416,65.431,65.412,65.43,14460000.0
2009-04-23 14:14:00,65.429,65.435,65.41,65.41,14480000.0
2009-04-23 14:15:00,65.423,65.427,65.401,65.423,12780000.0
2009-04-23 14:16:00,65.413,65.432,65.413,65.427,13370000.0
2009-04-23 14:17:00,65.433,65.437,65.429,65.432,12780000.0
2009-04-23 14:18:00,65.44,65.44,65.424,65.426,8650000.0
2009-04-23 14:19:00,65.414,65.422,65.405,65.422,10750000.0
2009-04-23 14:20:00,65.442,65.449,65.422,65.422,10180000.0
2009-04-23 14:21:00,65.44,65.444,65.427,65.444,13000000.0
2009-04-23 14:22:00,65.434,65.444,65.434,65.435,9430000.0
2009-04-23 14:23:00,65.437,65.454,65.428,65.454,16760000.0
2009-04-23 14:24:00,65.467,65.467,65.453,65.453,8530000.0
2009-04-23 14:25:00,65.458,65.46,65.444,65.455,14360000.0
2009-04-23 14:26:00,65.459,65.461,65.456,65.456,10140000.0
2009-04-23 14:27:00,65.472,65.472,65.452,65.452,13230000.0
2009-04-23 14:28:00,65.455,65.482,65.451,65.478,13340000.0
2009-04-23 14:29:00,65.478,65.496,65.478,65.49,12110000.0
2009-04-23 14:30:00,65.508,65.508,65.439,65.448,17170000.0
2009-04-23 14:31:00,65.461,65.461,65.414,65.414,15080000.0
2009-04-23 14:32:00,65.423,65.47,65.423,65.47,11910000.0
2009-04-23 14:33:00,65.468,65.468,65.423,65.434,10850000.0
2009-04-23 14:34:00,65.431,65.462,65.431,65.462,18580000.0
2009-04-23 14:35:00,65.443,65.46,65.443,65.45,11320000.0
2009-04-23 14:36:00,65.473,65.473,65.431,65.431,6020000.0
2009-04-23 14:37:00,65.421,65.437,65.421,65.436,15290000.0
2009-04-23 14:38:00,65.443,65.443,65.411,65.415,12970000.0
2009-04-23 14:39:00,65.431,65.44,65.419,65.44,9810000.0
2009-04-23 14:40:00,65.462,65.471,65.451,65.464,17870000.0
2009-04-23 14:41:00,65.469,65.49,65.461,65.49,11870000.0
2009-04-23 14:42:00,65.488,65.488,65.459,65.461,11280000.0
2009-04-23 14:43:00,65.455,65.505,65.455,65.505,16960000.0
2009-04-23 14:44:00,65.491,65.509,65.488,65.498,16720000.0
2009-04-23 14:45:00,65.501,65.501,65.48,65.495,15630000.0
2009-04-23 14:46:00,65.477,65.491,65.477,65.489,15970000.0
2009-04-23 14:47:00,65.471,65.485,65.468,65.475,11320000.0
2009-04-23 14:48:00,65.473,65.487,65.466,65.487,8460000.0
2009-04-23 14:49:00,65.495,65.506,65.491,65.491,17930000.0
2009-04-23 14:50:00,65.501,65.503,65.497,65.503,9980000.0
2009-04-23 14:51:00,65.504,65.504,65.493,65.497,12050000.0
2009-04-23 14:52:00,65.493,65.499,65.479,65.493,18260000.0
2009-04-23 14:53:00,65.474,65.481,65.469,65.481,11620000.0
2009-04-23 14:54:00,65.489,65.491,65.465,65.474,11270000.0
2009-04-23 14:55:00,65.472,65.477,65.457,65.473,11690000.0
2009-04-23 14:56:00,65.467,65.489,65.467,65.489,6240000.0
2009-04-23 14:57:00,65.497,65.497,65.489,65.49,11080000.0
2009-04-23 14:58:00,65.499,65.509,65.499,65.507,12620000.0
2009-04-23 14:59:00,65.508,65.508,65.497,65.497,15960000.0
2009-04-23 15:00:00,65.517,65.521,65.508,65.517,19010000.0
2009-04-23 15:01:00,65.513,65.532,65.513,65.519,11780000.0
2009-04-23 15:02:00,65.528,65.551,65.523,65.551,13160000.0
2009-04-23 15:03:00,65.54,65.54,65.491,65.491,12400000.0
2009-04-23 15:04:00,65.482,65.482,65.456,65.456,15270000.0
2009-04-23 15:05:00,65.458,65.474,65.458,65.474,19720000.0
2009-04-23 15:06:00,65.482,65.482,65.463,65.463,12830000.0
2009-04-23 15:07:00,65.473,65.478,65.462,65.467,14640000.0
2009-04-23 15:08:00,65.477,65.48,65.463,65.463,12210000.0
2009-04-23 15:09:00,65.474,65.474,65.443,65.443,7510000.0
2009-04-23 15:10:00,65.452,65.458,65.44,65.443,13570000.0
2009-04-23 15:11:00,65.446,65.468,65.446,65.468,15020000.0
2009-04-23 15:12:00,65.492,65.497,65.485,65.488,18070000.0
2009-04-23 15:13:00,65.467,65.493,65.464,65.489,11120000.0
2009-04-23 15:14:00,65.474,65.497,65.474,65.497,12400000.0
2009-04-23 15:15:00,65.513,65.513,65.475,65.486,14080000.0
2009-04-23 15:16:00,65.466,65.473,65.458,65.459,13750000.0
2009-04-23 15:17:00,65.449,65.449,65.429,65.429,96360000.0
2009-04-23 15:18:00,65.443,65.443,65.417,65.426,82380000.0
2009-04-23 15:19:00,65.422,65.441,65.421,65.421,110590000.0
2009-04-23 15:20:00,65.434,65.451,65.429,65.448,123960000.0
2009-04-23 15:21:00,65.443,65.443,65.41,65.41,105950000.0
2009-04-23 15:22:00,65.415,65.428,65.406,65.407,108750000.0
2009-04-23 15:23:00,65.395,65.401,65.381,65.385,56140000.0
2009-04-23 15:24:00,65.405,65.408,65.394,65.397,23750000.0
2009-04-23 15:25:00,65.408,65.447,65.404,65.434,50280000.0
2009-04-23 15:26:00,65.428,65.434,65.418,65.418,114180000.0
2009-04-23 15:27:00,65.435,65.435,65.419,65.425,78460000.0
2009-04-23 15:28:00,65.409,65.438,65.409,65.427,103190000.0
2009-04-23 15:29:00,65.424,65.425,65.416,65.423,104640000.0
2009-04-23 15:30:00,65.406,65.428,65.374,65.374,110260000.0
2009-04-23 15:31:00,65.379,65.418,65.379,65.397,77410000.0
2009-04-23 15:32:00,65.398,65.425,65.398,65.415,89220000.0
2009-04-23 15:33:00,65.431,65.431,65.377,65.377,109510000.0
2009-04-23 15:34:00,65.385,65.392,65.369,65.385,45480000.0
2009-04-23 15:35:00,65.393,65.393,65.363,65.377,121110000.0
2009-04-23 15:36:00,65.395,65.395,65.366,65.366,88660000.0
2009-04-23 15:37:00,65.368,65.396,65.365,65.396,59720000.0
2009-04-23 15:38:00,65.38,65.389,65.361,65.365,116560000.0
2009-04-23 15:39:00,65.395,65.403,65.365,65.391,89420000.0
2009-04-23 15:40:00,65.406,65.421,65.386,65.421,100810000.0
2009-04-23 15:41:00,65.406,65.426,65.389,65.413,111040000.0
2009-04-23 15:42:00,65.42,65.422,65.383,65.422,71940000.0
2009-04-23 15:43:00,65.411,65.411,65.395,65.395,54750000.0
2009-04-23 15:44:00,65.391,65.426,65.391,65.402,58600000.0
2009-04-23 15:45:00,65.42,65.42,65.387,65.412,75550000.0
2009-04-23 15:46:00,65.399,65.427,65.399,65.418,100810000.0
2009-04-23 15:47:00,65.42,65.443,65.42,65.435,74320000.0
2009-04-23 15:48:00,65.454,65.454,65.426,65.435,43860000.0
2009-04-23 15:49:00,65.418,65.427,65.418,65.424,57330000.0
2009-04-23 15:50:00,65.428,65.447,65.424,65.437,109630000.0
2009-04-23 15:51:00,65.433,65.433,65.402,65.402,87090000.0
2009-04-23 15:52:00,65.408,65.424,65.398,65.414,65820000.0
2009-04-23 15:53:00,65.408,65.415,65.387,65.406,45650000.0
2009-04-23 15:54:00,65.411,65.411,65.376,65.378,59330000.0
2009-04-23 15:55:00,65.381,65.381,65.351,65.351,81090000.0
2009-04-23 15:56:00,65.358,65.363,65.35,65.359,119010000.0
2009-04-23 15:57:00,65.368,65.384,65.355,65.364,109000000.0
2009-04-23 15:58:00,65.361,65.398,65.361,65.394,132050000.0
2009-04-23 15:59:00,65.369,65.382,65.354,65.367,98390000.0
2009-04-23 16:00:00,65.358,65.374,65.272,65.278,73430000.0
2009-04-23 16:01:00,65.282,65.282,65.256,65.275,56560000.0
2009-04-23 16:02:00,65.264,65.276,65.253,65.261,81860000.0
2009-04-23 16:03:00,65.269,65.276,65.2,65.233,64350000.0
2009-04-23 16:04:00,65.22,65.24,65.214,65.237,65700000.0
2009-04-23 16:05:00,65.227,65.24,65.209,65.234,60590000.0
2009-04-23 16:06:00,65.253,65.253,65.213,65.224,94650000.0
2009-04-23 16:07:00,65.214,65.237,65.198,65.21,125730000.0
2009-04-23 16:08:00,65.206,65.231,65.203,65.203,125000000.0
2009-04-23 16:09:00,65.229,65.256,65.219,65.228,86290000.0
2009-04-23 16:10:00,65.239,65.256,65.228,65.256,83700000.0
2009-04-23 16:11:00,65.27,65.27,65.246,65.257,126550000.0
2009-04-23 16:12:00,65.265,65.286,65.253,65.278,126450000.0
2009-04-23 16:13:00,65.271,65.29,65.265,65.274,107100000.0
2009-04-23 16:14:00,65.273,65.289,65.244,65.251,57310000.0
2009-04-23 16:15:00,65.262,65.271,65.251,65.271,67820000.0
2009-04-23 16:16:00,65.256,65.279,65.252,65.262,72460000.0
2009-04-23 16:17:00,65.269,65.295,65.256,65.292,149620000.0
2009-04-23 16:18:00,65.296,65.299,65.275,65.275,157010000.0
2009-04-23 16:19:00,65.259,65.282,65.253,65.253,104890000.0
2009-04-23 16:20:00,65.268,65.27,65.255,65.268,68440000.0
2009-04-23 16:21:00,65.262,65.267,65.223,65.245,89670000.0
2009-04-23 16:22:00,65.258,65.289,65.255,65.266,86520000.0
2009-04-23 16:23:00,65.277,65.3,65.261,65.284,79320000.0
2009-04-23 16:24:00,65.283,65.301,65.277,65.296,128920000.0
2009-04-23 16:25:00,65.29,65.307,65.277,65.293,145290000.0
2009-04-23 16:26:00,65.287,65.303,65.278,65.295,95090000.0
2009-04-23 16:27:00,65.307,65.307,65.271,65.271,133040000.0
2009-04-23 16:28:00,65.288,65.299,65.277,65.277,107340000.0
2009-04-23 16:29:00,65.288,65.305,65.288,65.292,81350000.0
2009-04-23 16:30:00,65.299,65.302,65.287,65.297,60120000.0
2009-04-23 16:31:00,65.292,65.292,65.27,65.292,63850000.0
2009-04-23 16:32:00,65.3,65.3,65.271,65.288,122630000.0
2009-04-23 16:33:00,65.294,65.295,65.27,65.27,57850000.0
2009-04-23 16:34:00,65.276,65.292,65.27,65.292,117190000.0
2009-04-23 16:35:00,65.298,65.304,65.291,65.299,58780000.0
2009-04-23 16:36:00,65.305,65.305,65.29,65.296,113100000.0
2009-04-23 16:37:00,65.313,65.342,65.313,65.342,85970000.0
2009-04-23 16:38:00,65.347,65.347,65.296,65.309,96270000.0
2009-04-23 16:39:00,65.321,65.352,65.308,65.311,83570000.0
2009-04-23 16:40:00,65.332,65.353,65.332,65.353,85220000.0
2009-04-23 16:41:00,65.349,65.353,65.343,65.348,69740000.0
2009-04-23 16:42:00,65.355,65.355,65.332,65.332,109570000.0
2009-04-23 16:43:00,65.333,65.342,65.316,65.319,85330000.0
2009-04-23 16:44:00,65.312,65.333,65.293,65.293,94850000.0
2009-04-23 16:45:00,65.302,65.322,65.294,65.301,63500000.0
2009-04-23 16:46:00,65.293,65.293,65.269,65.286,31080000.0
2009-04-23 16:47:00,65.273,65.273,65.248,65.263,89330000.0
2009-04-23 16:48:00,65.275,65.277,65.249,65.259,67990000.0
2009-04-23 16:49:00,65.256,65.267,65.248,65.267,87000000.0
2009-04-23 16:50:00,65.262,65.262,65.218,65.218,96900000.0
2009-04-23 16:51:00,65.229,65.229,65.195,65.2,101190000.0
2009-04-23 16:52:00,65.208,65.229,65.206,65.224,57630000.0
2009-04-23 16:53:00,65.232,65.232,65.205,65.209,90620000.0
2009-04-23 16:54:00,65.196,65.213,65.179,65.179,78510000.0
2009-04-23 16:55:00,65.188,65.216,65.174,65.216,110910000.0
2009-04-23 16:56:00,65.215,65.219,65.188,65.188,78670000.0
2009-04-23 16:57:00,65.199,65.199,65.167,65.181,81570000.0
2009-04-23 16:58:00,65.172,65.202,65.172,65.195,65290000.0
2009-04-23 16:59:00,65.21,65.252,65.195,65.202,71450000.0
2009-04-23 17:00:00,65.187,65.222,65.176,65.183,122360000.0
2009-04-23 17:01:00,65.162,65.183,65.162,65.176,107180000.0
2009-04-23 17:02:00,65.168,65.186,65.159,65.184,110490000.0
2009-04-23 17:03:00,65.196,65.197,65.175,65.197,124140000.0
2009-04-23 17:04:00,65.196,65.235,65.196,65.216,132540000.0
2009-04-23 17:05:00,65.224,65.228,65.187,65.222,66750000.0
2009-04-23 17:06:00,65.234,65.234,65.203,65.212,118050000.0
2009-04-23 17:07:00,65.221,65.223,65.215,65.223,71440000.0
2009-04-23 17:08:00,65.225,65.226,65.216,65.226,75260000.0
2009-04-23 17:09:00,65.251,65.251,65.216,65.216,84280000.0
2009-04-23 17:10:00,65.217,65.221,65.204,65.207,94240000.0
2009-04-23 17:11:00,65.196,65.202,65.185,65.185,65720000.0
2009-04-23 17:12:00,65.201,65.201,65.167,65.191,90370000.0
2009-04-23 17:13:00,65.173,65.173,65.137,65.141,81720000.0
2009-04-23 17:14:00,65.141,65.141,65.111,65.111,71450000.0
2009-04-23 17:15:00,65.128,65.15,65.115,65.15,98140000.0
2009-04-23 17:16:00,65.138,65.149,65.115,65.135,72360000.0
2009-04-23 17:17:00,65.129,65.144,65.129,65.138,79730000.0
2009-04-23 17:18:00,65.141,65.141,65.113,65.127,103110000.0
2009-04-23 17:19:00,65.136,65.137,65.13,65.137,104440000.0
2009-04-23 17:20:00,65.131,65.142,65.122,65.129,81600000.0
2009-04-23 17:21:00,65.148,65.149,65.125,65.147,80050000.0
2009-04-23 17:22:00,65.143,65.155,65.143,65.155,66740000.0
2009-04-23 17:23:00,65.158,65.192,65.157,65.167,77550000.0
2009-04-23 17:24:00,65.188,65.188,65.135,65.149,81330000.0
2009-04-23 17:25:00,65.133,65.163,65.131,65.133,91120000.0
2009-04-23 17:26:00,65.126,65.155,65.126,65.155,108270000.0
2009-04-23 17:27:00,65.165,65.165,65.125,65.148,83560000.0
2009-04-23 17:28:00,65.122,65.15,65.122,65.138,62260000.0
2009-04-23 17:29:00,65.133,65.152,65.133,65.146,49700000.0
2009-04-23 17:30:00,65.151,65.151,65.116,65.128,121410000.0
2009-04-23 17:31:00,65.128,65.135,65.095,65.103,146500000.0
2009-04-23 17:32:00,65.113,65.134,65.112,65.112,84040000.0
2009-04-23 17:33:00,65.135,65.135,65.122,65.127,97680000.0
2009-04-23 17:34:00,65.135,65.142,65.122,65.127,95320000.0
2009-04-23 17:35:00,65.133,65.151,65.114,65.114,106190000.0
2009-04-23 17:36:00,65.101,65.121,65.101,65.115,99970000.0
2009-04-23 17:37:00,65.098,65.123,65.098,65.123,60670000.0
2009-04-23 17:38:00,65.129,65.14,65.117,65.118,53950000.0
2009-04-23 17:39:00,65.134,65.134,65.096,65.108,52290000.0
2009-04-23 17:40:00,65.116,65.116,65.095,65.107,61120000.0
2009-04-23 17:41:00,65.116,65.125,65.099,65.11,81960000.0
2009-04-23 17:42:00,65.119,65.13,65.105,65.116,69950000.0
2009-04-23 17:43:00,65.113,65.154,65.113,65.145,89090000.0
2009-04-23 17:44:00,65.154,65.154,65.136,65.139,56510000.0
2009-04-23 17:45:00,65.141,65.141,65.105,65.116,60550000.0
2009-04-23 17:46:00,65.127,65.136,65.115,65.136,84470000.0
2009-04-23 17:47:00,65.138,65.138,65.11,65.111,77760000.0
2009-04-23 17:48:00,65.124,65.124,65.101,65.101,70680000.0
2009-04-23 17:49:00,65.102,65.111,65.095,65.104,88230000.0
2009-04-23 17:50:00,65.107,65.12,65.102,65.12,57980000.0
2009-04-23 17:51:00,65.142,65.142,65.113,65.126,40550000.0
2009-04-23 17:52:00,65.107,65.116,65.102,65.113,67620000.0
2009-04-23 17:53:00,65.12,65.14,65.117,65.138,69030000.0
2009-04-23 17:54:00,65.155,65.155,65.132,65.147,89620000.0
2009-04-23 17:55:00,65.138,65.153,65.134,65.148,38860000.0
2009-04-23 17:56:00,65.139,65.145,65.122,65.122,100020000.0
2009-04-23 17:57:00,65.143,65.143,65.114,65.136,110730000.0
2009-04-23 17:58:00,65.138,65.143,65.132,65.143,87240000.0
2009-04-23 17:59:00,65.146,65.148,65.145,65.148,53420000.0
2009-04-23 18:00:00,65.164,65.164,65.144,65.147,102520000.0
2009-04-23 18:01:00,65.144,65.151,65.135,65.146,97860000.0
2009-04-23 18:02:00,65.146,65.146,65.134,65.138,61340000.0
2009-04-23 18:03:00,65.135,65.143,65.125,65.13,43990000.0
2009-04-23 18:04:00,65.137,65.145,65.134,65.145,37040000.0
2009-04-23 18:05:00,65.132,65.142,65.132,65.14,20690000.0
2009-04-23 18:06:00,65.163,65.163,65.136,65.14,20330000.0
2009-04-23 18:07:00,65.139,65.145,65.132,65.139,53670000.0
2009-04-23 18:08:00,65.13,65.138,65.126,65.138,52540000.0
2009-04-23 18:09:00,65.152,65.152,65.119,65.123,72860000.0
2009-04-23 18:10:00,65.115,65.124,65.109,65.124,94370000.0
2009-04-23 18:11:00,65.119,65.125,65.112,65.125,44770000.0
2009-04-23 18:12:00,65.153,65.153,65.125,65.13,27090000.0
2009-04-23 18:13:00,65.134,65.134,65.113,65.113,63610000.0
2009-04-23 18:14:00,65.116,65.126,65.11,65.126,68890000.0
2009-04-23 18:15:00,65.143,65.143,65.115,65.118,99890000.0
2009-04-23 18:16:00,65.137,65.148,65.118,65.148,73990000.0
2009-04-23 18:17:00,65.141,65.145,65.133,65.143,109020000.0
2009-04-23 18:18:00,65.154,65.154,65.139,65.153,133650000.0
2009-04-23 18:19:00,65.154,65.154,65.147,65.152,51310000.0
2009-04-23 18:20:00,65.14,65.153,65.139,65.148,33940000.0
2009-04-23 18:21:00,65.162,65.162,65.126,65.131,37400000.0
2009-04-23 18:22:00,65.135,65.135,65.129,65.129,38930000.0
2009-04-23 18:23:00,65.121,65.142,65.121,65.142,35700000.0
2009-04-23 18:24:00,65.155,65.155,65.137,65.145,8650000.0
2009-04-23 18:25:00,65.128,65.133,65.122,65.125,38240000.0
2009-04-23 18:26:00,65.122,65.13,65.105,65.109,70410000.0
2009-04-23 18:27:00,65.128,65.135,65.124,65.135,43720000.0
2009-04-23 18:28:00,65.128,65.137,65.125,65.137,61220000.0
2009-04-23 18:29:00,65.127,65.127,65.121,65.125,46090000.0
2009-04-23 18:30:00,65.145,65.145,65.12,65.12,43030000.0
2009-04-23 18:31:00,65.125,65.128,65.121,65.128,63210000.0
2009-04-23 18:32:00,65.12,65.126,65.12,65.121,79700000.0
2009-04-23 18:33:00,65.133,65.133,65.097,65.108,57020000.0
2009-04-23 18:34:00,65.107,65.114,65.1,65.107,49290000.0
2009-04-23 18:35:00,65.118,65.124,65.118,65.124,29570000.0
2009-04-23 18:36:00,65.134,65.134,65.118,65.118,14700000.0
2009-04-23 18:37:00,65.127,65.144,65.125,65.144,47230000.0
2009-04-23 18:38:00,65.147,65.147,65.14,65.146,98240000.0
2009-04-23 18:39:00,65.156,65.156,65.141,65.141,33820000.0
2009-04-23 18:40:00,65.15,65.167,65.144,65.167,53370000.0
2009-04-23 18:41:00,65.167,65.199,65.167,65.194,104850000.0
2009-04-23 18:42:00,65.203,65.203,65.177,65.199,88290000.0
2009-04-23 18:43:00,65.206,65.206,65.187,65.195,37010000.0
2009-04-23 18:44:00,65.183,65.185,65.171,65.185,42810000.0
2009-04-23 18:45:00,65.194,65.194,65.181,65.181,39940000.0
2009-04-23 18:46:00,65.171,65.185,65.171,65.185,103040000.0
2009-04-23 18:47:00,65.178,65.187,65.173,65.187,83320000.0
2009-04-23 18:48:00,65.188,65.188,65.179,65.18,67950000.0
2009-04-23 18:49:00,65.179,65.184,65.171,65.175,53890000.0
2009-04-23 18:50:00,65.181,65.183,65.172,65.176,65260000.0
2009-04-23 18:51:00,65.199,65.199,65.171,65.171,106900000.0
2009-04-23 18:52:00,65.149,65.163,65.149,65.163,66350000.0
2009-04-23 18:53:00,65.182,65.204,65.182,65.196,74770000.0
2009-04-23 18:54:00,65.213,65.213,65.192,65.202,101570000.0
2009-04-23 18:55:00,65.207,65.208,65.199,65.207,123640000.0
2009-04-23 18:56:00,65.202,65.224,65.202,65.224,80200000.0
2009-04-23 18:57:00,65.235,65.235,65.222,65.222,81250000.0
2009-04-23 18:58:00,65.229,65.23,65.204,65.209,99740000.0
2009-04-23 18:59:00,65.215,65.216,65.208,65.215,74560000.0
2009-04-23 19:00:00,65.235,65.238,65.23,65.23,109180000.0
2009-04-23 19:01:00,65.22,65.24,65.214,65.228,72410000.0
2009-04-23 19:02:00,65.238,65.245,65.232,65.245,71080000.0
2009-04-23 19:03:00,65.266,65.273,65.251,65.273,81920000.0
2009-04-23 19:04:00,65.267,65.267,65.251,65.251,78310000.0
2009-04-23 19:05:00,65.259,65.268,65.253,65.268,80260000.0
2009-04-23 19:06:00,65.284,65.284,65.251,65.251,78450000.0
2009-04-23 19:07:00,65.271,65.292,65.271,65.28,88820000.0
2009-04-23 19:08:00,65.29,65.31,65.285,65.299,82270000.0
2009-04-23 19:09:00,65.315,65.315,65.295,65.299,71960000.0
2009-04-23 19:10:00,65.314,65.314,65.294,65.294,87590000.0
2009-04-23 19:11:00,65.296,65.296,65.273,65.279,105050000.0
2009-04-23 19:12:00,65.283,65.283,65.264,65.264,128230000.0
2009-04-23 19:13:00,65.274,65.292,65.274,65.277,96200000.0
2009-04-23 19:14:00,65.273,65.293,65.273,65.293,66110000.0
2009-04-23 19:15:00,65.285,65.285,65.271,65.271,80090000.0
2009-04-23 19:16:00,65.281,65.294,65.276,65.294,86200000.0
2009-04-23 19:17:00,65.291,65.296,65.289,65.289,66120000.0
2009-04-23 19:18:00,65.302,65.302,65.275,65.287,28800000.0
2009-04-23 19:19:00,65.281,65.294,65.281,65.294,68660000.0
2009-04-23 19:20:00,65.286,65.286,65.28,65.286,55400000.0
2009-04-23 19:21:00,65.295,65.295,65.284,65.284,93690000.0
2009-04-23 19:22:00,65.286,65.29,65.272,65.28,110880000.0
2009-04-23 19:23:00,65.29,65.297,65.29,65.295,85400000.0
2009-04-23 19:24:00,65.315,65.351,65.301,65.351,55740000.0
2009-04-23 19:25:00,65.331,65.365,65.331,65.355,60450000.0
2009-04-23 19:26:00,65.365,65.371,65.347,65.367,98520000.0
2009-04-23 19:27:00,65.376,65.376,65.354,65.366,56600000.0
2009-04-23 19:28:00,65.359,65.374,65.354,65.368,46430000.0
2009-04-23 19:29:00,65.356,65.357,65.343,65.357,60670000.0
2009-04-23 19:30:00,65.376,65.376,65.339,65.351,58260000.0
2009-04-23 19:31:00,65.35,65.364,65.343,65.351,66990000.0
2009-04-23 19:32:00,65.333,65.356,65.274,65.301,65450000.0
2009-04-23 19:33:00,65.312,65.315,65.264,65.31,42600000.0
2009-04-23 19:34:00,65.338,65.344,65.332,65.332,66970000.0
2009-04-23 19:35:00,65.343,65.367,65.325,65.36,53140000.0
2009-04-23 19:36:00,65.37,65.37,65.351,65.365,35690000.0
2009-04-23 19:37:00,65.376,65.404,65.365,65.38,46250000.0
2009-04-23 19:38:00,65.395,65.404,65.384,65.389,97970000.0
2009-04-23 19:39:00,65.408,65.412,65.386,65.391,91770000.0
2009-04-23 19:40:00,65.398,65.407,65.368,65.371,123370000.0
2009-04-23 19:41:00,65.385,65.391,65.365,65.387,72980000.0
2009-04-23 19:42:00,65.396,65.396,65.373,65.373,67680000.0
2009-04-23 19:43:00,65.378,65.393,65.373,65.381,34270000.0
2009-04-23 19:44:00,65.386,65.386,65.378,65.378,53280000.0
2009-04-23 19:45:00,65.399,65.405,65.394,65.398,60200000.0
2009-04-23 19:46:00,65.386,65.392,65.376,65.385,126300000.0
2009-04-23 19:47:00,65.385,65.403,65.351,65.403,61990000.0
2009-04-23 19:48:00,65.394,65.4,65.374,65.389,38380000.0
2009-04-23 19:49:00,65.394,65.394,65.381,65.388,36150000.0
2009-04-23 19:50:00,65.371,65.386,65.371,65.372,26280000.0
2009-04-23 19:51:00,65.38,65.38,65.336,65.355,70470000.0
2009-04-23 19:52:00,65.378,65.381,65.366,65.379,54560000.0
2009-04-23 19:53:00,65.363,65.374,65.363,65.369,108500000.0
2009-04-23 19:54:00,65.37,65.37,65.347,65.361,125660000.0
2009-04-23 19:55:00,65.359,65.374,65.351,65.366,69110000.0
2009-04-23 19:56:00,65.361,65.382,65.361,65.369,124960000.0
2009-04-23 19:57:00,65.376,65.376,65.365,65.376,93680000.0
2009-04-23 19:58:00,65.378,65.378,65.368,65.371,95990000.0
2009-04-23 19:59:00,65.379,65.381,65.368,65.368,52420000.0
2009-04-23 20:00:00,65.391,65.391,65.353,65.368,36730000.0
2009-04-23 20:01:00,65.346,65.352,65.334,65.346,28830000.0
2009-04-23 20:02:00,65.342,65.363,65.342,65.363,48020000.0
2009-04-23 20:03:00,65.386,65.386,65.356,65.359,23960000.0
2009-04-23 20:04:00,65.363,65.383,65.354,65.383,34890000.0
2009-04-23 20:05:00,65.385,65.385,65.355,65.376,48280000.0
2009-04-23 20:06:00,65.382,65.382,65.357,65.377,87180000.0
2009-04-23 20:07:00,65.377,65.38,65.363,65.369,100550000.0
2009-04-23 20:08:00,65.375,65.375,65.354,65.364,65630000.0
2009-04-23 20:09:00,65.374,65.374,65.352,65.352,70910000.0
2009-04-23 20:10:00,65.343,65.356,65.342,65.348,117240000.0
2009-04-23 20:11:00,65.337,65.356,65.336,65.345,105130000.0
2009-04-23 20:12:00,65.331,65.349,65.323,65.348,150690000.0
2009-04-23 20:13:00,65.346,65.346,65.329,65.34,129110000.0
2009-04-23 20:14:00,65.341,65.347,65.339,65.346,96780000.0
2009-04-23 20:15:00,65.37,65.37,65.335,65.347,72410000.0
2009-04-23 20:16:00,65.328,65.333,65.32,65.32,96920000.0
2009-04-23 20:17:00,65.333,65.342,65.324,65.328,67950000.0
2009-04-23 20:18:00,65.345,65.345,65.336,65.345,78020000.0
2009-04-23 20:19:00,65.341,65.355,65.341,65.346,71450000.0
2009-04-23 20:20:00,65.341,65.341,65.323,65.33,36340000.0
2009-04-23 20:21:00,65.328,65.334,65.321,65.321,66840000.0
2009-04-23 20:22:00,65.325,65.331,65.312,65.328,74380000.0
2009-04-23 20:23:00,65.328,65.328,65.318,65.318,120660000.0
2009-04-23 20:24:00,65.341,65.341,65.307,65.319,95680000.0
2009-04-23 20:25:00,65.308,65.314,65.3,65.314,94270000.0
2009-04-23 20:26:00,65.315,65.316,65.304,65.316,85040000.0
2009-04-23 20:27:00,65.331,65.331,65.296,65.3,88060000.0
2009-04-23 20:28:00,65.303,65.312,65.293,65.305,56280000.0
2009-04-23 20:29:00,65.3,65.327,65.295,65.317,53410000.0
2009-04-23 20:30:00,65.327,65.341,65.315,65.335,69480000.0
2009-04-23 20:31:00,65.325,65.331,65.301,65.323,94730000.0
2009-04-23 20:32:00,65.334,65.334,65.312,65.32,73760000.0
2009-04-23 20:33:00,65.33,65.339,65.315,65.319,77080000.0
2009-04-23 20:34:00,65.338,65.346,65.331,65.346,67880000.0
2009-04-23 20:35:00,65.36,65.37,65.353,65.353,72280000.0
2009-04-23 20:36:00,65.381,65.381,65.352,65.362,79160000.0
2009-04-23 20:37:00,65.349,65.355,65.349,65.349,47790000.0
2009-04-23 20:38:00,65.35,65.35,65.338,65.348,71270000.0
2009-04-23 20:39:00,65.358,65.358,65.345,65.354,76270000.0
2009-04-23 20:40:00,65.347,65.357,65.334,65.348,93930000.0
2009-04-23 20:41:00,65.351,65.359,65.345,65.352,121130000.0
2009-04-23 20:42:00,65.359,65.359,65.34,65.349,119060000.0
2009-04-23 20:43:00,65.36,65.372,65.346,65.353,116020000.0
2009-04-23 20:44:00,65.36,65.36,65.338,65.338,96570000.0
2009-04-23 20:45:00,65.351,65.359,65.338,65.359,31270000.0
2009-04-23 20:46:00,65.349,65.367,65.349,65.356,26430000.0
2009-04-23 20:47:00,65.362,65.362,65.347,65.362,76870000.0
2009-04-23 20:48:00,65.38,65.38,65.351,65.362,123210000.0
2009-04-23 20:49:00,65.367,65.373,65.363,65.373,73200000.0
2009-04-23 20:50:00,65.37,65.37,65.34,65.34,101740000.0
2009-04-23 20:51:00,65.351,65.351,65.312,65.348,122560000.0
2009-04-23 20:52:00,65.325,65.336,65.305,65.316,95690000.0
2009-04-23 20:53:00,65.305,65.344,65.305,65.329,86370000.0
2009-04-23 20:54:00,65.325,65.341,65.319,65.319,96330000.0
2009-04-23 20:55:00,65.316,65.316,65.275,65.293,82240000.0
2009-04-23 20:56:00,65.296,65.296,65.264,65.27,67260000.0
2009-04-23 20:57:00,65.278,65.278,65.248,65.251,116060000.0
2009-04-23 20:58:00,65.258,65.267,65.253,65.266,66670000.0
2009-04-23 20:59:00,65.27,65.273,65.251,65.252,96410000.0
2009-04-23 21:00:00,65.259,65.259,65.21,65.23,99580000.0
2009-04-23 21:01:00,65.206,65.223,65.198,65.223,92460000.0
2009-04-23 21:02:00,65.215,65.223,65.179,65.181,121400000.0
2009-04-23 21:03:00,65.187,65.198,65.178,65.178,93690000.0
2009-04-23 21:04:00,65.193,65.201,65.181,65.194,57820000.0
2009-04-23 21:05:00,65.19,65.196,65.189,65.196,67080000.0
2009-04-23 21:06:00,65.2,65.2,65.18,65.18,78570000.0
2009-04-23 21:07:00,65.181,65.186,65.113,65.117,60840000.0
2009-04-23 21:08:00,65.124,65.16,65.11,65.152,99030000.0
2009-04-23 21:09:00,65.186,65.223,65.174,65.223,57950000.0
2009-04-23 21:10:00,65.211,65.222,65.196,65.203,39990000.0
2009-04-23 21:11:00,65.191,65.214,65.191,65.202,94940000.0
2009-04-23 21:12:00,65.209,65.214,65.192,65.197,95320000.0
2009-04-23 21:13:00,65.174,65.185,65.166,65.185,78720000.0
2009-04-23 21:14:00,65.17,65.184,65.164,65.184,45540000.0
2009-04-23 21:15:00,65.193,65.193,65.155,65.158,42800000.0
2009-04-23 21:16:00,65.173,65.173,65.159,65.159,67200000.0
2009-04-23 21:17:00,65.163,65.163,65.139,65.139,103520000.0
2009-04-23 21:18:00,65.164,65.164,65.136,65.148,114710000.0
2009-04-23 21:19:00,65.144,65.157,65.144,65.149,97890000.0
2009-04-23 21:20:00,65.159,65.172,65.152,65.166,104000000.0
2009-04-23 21:21:00,65.195,65.195,65.174,65.188,98760000.0
2009-04-23 21:22:00,65.173,65.173,65.142,65.142,60470000.0
2009-04-23 21:23:00,65.146,65.154,65.136,65.139,96220000.0
2009-04-23 21:24:00,65.174,65.197,65.152,65.197,62650000.0
2009-04-23 21:25:00,65.208,65.226,65.194,65.201,55180000.0
2009-04-23 21:26:00,65.208,65.228,65.207,65.209,51000000.0
2009-04-23 21:27:00,65.235,65.235,65.202,65.232,76760000.0
2009-04-23 21:28:00,65.231,65.232,65.216,65.224,118460000.0
2009-04-23 21:29:00,65.245,65.245,65.225,65.235,137960000.0
2009-04-23 21:30:00,65.245,65.245,65.208,65.211,113950000.0
2009-04-23 21:31:00,65.216,65.23,65.205,65.23,84410000.0
2009-04-23 21:32:00,65.224,65.261,65.224,65.248,95700000.0
2009-04-23 21:33:00,65.271,65.271,65.243,65.254,101710000.0
2009-04-23 21:34:00,65.241,65.264,65.241,65.25,138850000.0
2009-04-23 21:35:00,65.254,65.254,65.235,65.254,92010000.0
2009-04-23 21:36:00,65.262,65.263,65.252,65.26,62290000.0
2009-04-23 21:37:00,65.258,65.258,65.247,65.253,70080000.0
2009-04-23 21:38:00,65.256,65.261,65.25,65.257,102020000.0
2009-04-23 21:39:00,65.262,65.262,65.247,65.255,168970000.0
2009-04-23 21:40:00,65.255,65.265,65.242,65.245,133710000.0
2009-04-23 21:41:00,65.248,65.251,65.233,65.245,94020000.0
2009-04-23 21:42:00,65.262,65.262,65.243,65.259,69070000.0
2009-04-23 21:43:00,65.254,65.283,65.254,65.264,88080000.0
2009-04-23 21:44:00,65.274,65.313,65.266,65.313,89000000.0
2009-04-23 21:45:00,65.328,65.328,65.279,65.292,110380000.0
2009-04-23 21:46:00,65.291,65.314,65.29,65.295,142160000.0
2009-04-23 21:47:00,65.315,65.33,65.312,65.312,113570000.0
2009-04-23 21:48:00,65.319,65.321,65.307,65.307,122680000.0
2009-04-23 21:49:00,65.314,65.32,65.304,65.312,127270000.0
2009-04-23 21:50:00,65.322,65.349,65.313,65.339,108370000.0
2009-04-23 21:51:00,65.358,65.364,65.337,65.364,62690000.0
2009-04-23 21:52:00,65.351,65.351,65.324,65.329,50260000.0
2009-04-23 21:53:00,65.308,65.309,65.291,65.309,83760000.0
2009-04-23 21:54:00,65.322,65.323,65.308,65.323,108660000.0
2009-04-23 21:55:00,65.306,65.328,65.306,65.328,81700000.0
2009-04-23 21:56:00,65.31,65.327,65.31,65.327,94330000.0
2009-04-23 21:57:00,65.334,65.334,65.309,65.327,51240000.0
2009-04-23 21:58:00,65.315,65.318,65.309,65.311,119100000.0
2009-04-23 21:59:00,65.317,65.326,65.312,65.326,85720000.0
2009-04-23 22:00:00,65.336,65.337,65.328,65.328,85540000.0
2009-04-23 22:01:00,65.308,65.31,65.301,65.303,94860000.0
2009-04-23 22:02:00,65.323,65.332,65.312,65.312,75680000.0
2009-04-23 22:03:00,65.335,65.335,65.31,65.31,101280000.0
2009-04-23 22:05:00,65.313,65.313,65.284,65.29,98350000.0
2009-04-23 22:06:00,65.302,65.302,65.275,65.282,64290000.0
2009-04-23 22:07:00,65.285,65.286,65.274,65.286,46320000.0
2009-04-23 22:08:00,65.26,65.275,65.259,65.267,75180000.0
2009-04-23 22:09:00,65.295,65.295,65.262,65.278,81360000.0
2009-04-23 22:10:00,65.267,65.276,65.264,65.276,57810000.0
2009-04-23 22:11:00,65.269,65.286,65.269,65.278,79590000.0
2009-04-23 22:12:00,65.295,65.295,65.284,65.295,114910000.0
2009-04-23 22:13:00,65.281,65.281,65.253,65.259,75240000.0
2009-04-23 22:14:00,65.265,65.266,65.259,65.266,72430000.0
2009-04-23 22:15:00,65.285,65.285,65.254,65.261,71600000.0
2009-04-23 22:16:00,65.252,65.274,65.252,65.265,85040000.0
2009-04-23 22:17:00,65.261,65.291,65.261,65.261,105500000.0
2009-04-23 22:18:00,65.278,65.278,65.257,65.268,92170000.0
2009-04-23 22:19:00,65.26,65.287,65.26,65.284,70870000.0
2009-04-23 22:20:00,65.306,65.315,65.295,65.305,33480000.0
2009-04-23 22:21:00,65.297,65.299,65.294,65.299,102210000.0
2009-04-23 22:22:00,65.288,65.294,65.28,65.28,128350000.0
2009-04-23 22:23:00,65.287,65.3,65.274,65.3,109780000.0
2009-04-23 22:24:00,65.315,65.316,65.309,65.316,114430000.0
2009-04-23 22:27:00,65.334,65.334,65.312,65.312,91340000.0
2009-04-23 22:28:00,65.317,65.317,65.309,65.315,107010000.0
2009-04-23 22:29:00,65.308,65.309,65.303,65.308,78170000.0
2009-04-23 22:30:00,65.323,65.323,65.302,65.302,84250000.0
2009-04-23 22:31:00,65.312,65.334,65.303,65.334,88980000.0
2009-04-23 22:32:00,65.323,65.346,65.323,65.346,82600000.0
2009-04-23 22:33:00,65.369,65.372,65.353,65.372,55910000.0
2009-04-23 22:34:00,65.403,65.432,65.403,65.41,102470000.0
2009-04-23 22:35:00,65.396,65.401,65.387,65.387,80020000.0
2009-04-23 22:36:00,65.415,65.431,65.394,65.425,88220000.0
2009-04-23 22:37:00,65.421,65.428,65.419,65.419,82990000.0
2009-04-23 22:38:00,65.41,65.417,65.41,65.416,69680000.0
2009-04-23 22:39:00,65.424,65.424,65.402,65.411,106270000.0
2009-04-23 22:40:00,65.395,65.397,65.388,65.388,92820000.0
2009-04-23 22:41:00,65.396,65.396,65.39,65.39,91440000.0
2009-04-23 22:42:00,65.396,65.397,65.389,65.395,85620000.0
2009-04-23 22:43:00,65.388,65.403,65.388,65.396,83200000.0
2009-04-23 22:45:00,65.422,65.422,65.396,65.396,56650000.0
2009-04-23 22:46:00,65.401,65.405,65.398,65.404,108920000.0
2009-04-23 22:47:00,65.396,65.405,65.39,65.404,91930000.0
2009-04-23 22:48:00,65.408,65.411,65.382,65.382,105950000.0
2009-04-23 22:50:00,65.366,65.366,65.358,65.358,54760000.0
2009-04-23 22:51:00,65.383,65.383,65.35,65.35,78500000.0
2009-04-23 22:52:00,65.355,65.358,65.349,65.354,124040000.0
2009-04-23 22:53:00,65.35,65.371,65.35,65.358,126850000.0
2009-04-23 22:54:00,65.385,65.385,65.353,65.353,85300000.0
2009-04-23 22:56:00,65.354,65.366,65.348,65.357,100340000.0
2009-04-23 22:57:00,65.376,65.379,65.352,65.352,116860000.0
2009-04-23 23:00:00,65.364,65.364,65.345,65.348,30860000.0
2009-04-23 23:01:00,65.334,65.345,65.332,65.332,57410000.0
2009-04-23 23:02:00,65.341,65.35,65.335,65.348,89660000.0
2009-04-23 23:03:00,65.345,65.39,65.345,65.39,64640000.0
2009-04-23 23:04:00,65.379,65.387,65.379,65.387,69200000.0
2009-04-23 23:05:00,65.405,65.407,65.395,65.399,81220000.0
2009-04-23 23:06:00,65.375,65.376,65.37,65.37,76220000.0
2009-04-23 23:08:00,65.356,65.357,65.351,65.356,83190000.0
2009-04-23 23:09:00,65.379,65.385,65.371,65.385,64480000.0
2009-04-23 23:10:00,65.385,65.396,65.382,65.394,87620000.0
2009-04-23 23:11:00,65.377,65.395,65.372,65.379,79890000.0
2009-04-23 23:12:00,65.395,65.395,65.387,65.387,32430000.0
2009-04-23 23:15:00,65.406,65.406,65.396,65.397,80930000.0
2009-04-23 23:17:00,65.398,65.398,65.382,65.389,49090000.0
2009-04-23 23:18:00,65.4,65.4,65.368,65.382,119080000.0
2009-04-23 23:19:00,65.432,65.458,65.432,65.434,118300000.0
2009-04-23 23:20:00,65.447,65.458,65.432,65.451,72930000.0
2009-04-23 23:21:00,65.446,65.447,65.438,65.447,85360000.0
2009-04-23 23:22:00,65.435,65.437,65.427,65.436,93630000.0
2009-04-23 23:23:00,65.423,65.429,65.419,65.419,109170000.0
2009-04-23 23:24:00,65.436,65.436,65.413,65.422,30950000.0
2009-04-23 23:25:00,65.425,65.426,65.42,65.42,36350000.0
2009-04-23 23:27:00,65.435,65.435,65.424,65.429,13530000.0
2009-04-23 23:28:00,65.416,65.416,65.41,65.41,32530000.0
2009-04-23 23:29:00,65.416,65.427,65.414,65.427,69170000.0
2009-04-23 23:30:00,65.417,65.417,65.409,65.417,34070000.0
2009-04-23 23:31:00,65.407,65.409,65.406,65.407,98550000.0
2009-04-23 23:32:00,65.394,65.407,65.394,65.407,89150000.0
2009-04-23 23:33:00,65.417,65.417,65.409,65.409,29540000.0
2009-04-23 23:35:00,65.428,65.429,65.426,65.426,56960000.0
2009-04-23 23:36:00,65.416,65.416,65.404,65.408,75740000.0
2009-04-23 23:37:00,65.4,65.408,65.4,65.405,97520000.0
2009-04-23 23:38:00,65.403,65.423,65.403,65.423,75960000.0
2009-04-23 23:39:00,65.416,65.416,65.39,65.39,148370000.0
2009-04-23 23:40:00,65.403,65.414,65.403,65.407,68900000.0
2009-04-23 23:41:00,65.402,65.43,65.402,65.423,59380000.0
2009-04-23 23:42:00,65.426,65.426,65.418,65.418,35920000.0
2009-04-23 23:43:00,65.433,65.443,65.428,65.438,31470000.0
2009-04-23 23:44:00,65.444,65.445,65.439,65.439,45860000.0
2009-04-23 23:45:00,65.454,65.454,65.431,65.431,25300000.0
2009-04-23 23:46:00,65.436,65.436,65.429,65.43,24090000.0
2009-04-23 23:47:00,65.438,65.446,65.438,65.445,60870000.0
2009-04-23 23:48:00,65.465,65.465,65.437,65.442,45720000.0
2009-04-23 23:49:00,65.446,65.446,65.439,65.439,61970000.0
2009-04-23 23:50:00,65.429,65.43,65.427,65.428,39110000.0
2009-04-23 23:51:00,65.432,65.432,65.403,65.418,54550000.0
2009-04-23 23:52:00,65.407,65.407,65.4,65.402,44600000.0
2009-04-23 23:53:00,65.409,65.413,65.393,65.405,95380000.0
2009-04-23 23:54:00,65.406,65.407,65.396,65.396,75770000.0
2009-04-23 23:55:00,65.404,65.404,65.39,65.396,59840000.0
2009-04-23 23:56:00,65.39,65.394,65.39,65.394,40360000.0
2009-04-23 23:57:00,65.431,65.431,65.385,65.385,16940000.0
2009-04-23 23:58:00,65.364,65.37,65.356,65.366,32710000.0
2009-04-23 23:59:00,65.348,65.35,65.346,65.349,72710000.0
2009-04-24 00:00:00,65.394,65.394,65.364,65.364,70940000.0
2009-04-24 00:01:00,65.348,65.355,65.343,65.343,36120000.0
2009-04-24 00:02:00,65.351,65.363,65.351,65.36,73550000.0
2009-04-24 00:05:00,65.343,65.347,65.341,65.347,39200000.0
2009-04-24 00:06:00,65.356,65.357,65.349,65.349,25990000.0
2009-04-24 00:08:00,65.335,65.346,65.335,65.346,103300000.0
2009-04-24 00:09:00,65.356,65.356,65.34,65.34,76610000.0
2009-04-24 00:11:00,65.345,65.347,65.34,65.34,49110000.0
2009-04-24 00:13:00,65.345,65.345,65.338,65.338,84590000.0
2009-04-24 00:14:00,65.326,65.335,65.322,65.322,82170000.0
2009-04-24 00:15:00,65.345,65.345,65.339,65.341,69760000.0
2009-04-24 00:16:00,65.308,65.317,65.307,65.307,123160000.0
2009-04-24 00:17:00,65.319,65.326,65.319,65.326,124890000.0
2009-04-24 00:18:00,65.313,65.313,65.296,65.298,88370000.0
2009-04-24 00:19:00,65.307,65.307,65.29,65.296,105600000.0
2009-04-24 00:20:00,65.291,65.296,65.289,65.289,71550000.0
2009-04-24 00:21:00,65.302,65.304,65.29,65.304,65240000.0
2009-04-24 00:22:00,65.293,65.307,65.293,65.304,103560000.0
2009-04-24 00:23:00,65.301,65.323,65.301,65.323,68630000.0
2009-04-24 00:24:00,65.312,65.314,65.295,65.314,79100000.0
2009-04-24 00:25:00,65.304,65.304,65.291,65.291,76650000.0
2009-04-24 00:26:00,65.302,65.314,65.302,65.309,83340000.0
2009-04-24 00:27:00,65.324,65.324,65.293,65.293,72400000.0
2009-04-24 00:28:00,65.299,65.307,65.298,65.3,63840000.0
2009-04-24 00:29:00,65.292,65.312,65.292,65.311,101400000.0
2009-04-24 00:30:00,65.336,65.336,65.32,65.32,69480000.0
2009-04-24 00:31:00,65.343,65.372,65.343,65.364,96060000.0
2009-04-24 00:32:00,65.347,65.355,65.323,65.338,64210000.0
2009-04-24 00:33:00,65.349,65.357,65.349,65.349,133340000.0
2009-04-24 00:35:00,65.364,65.385,65.364,65.385,95190000.0
2009-04-24 00:36:00,65.376,65.376,65.346,65.351,76170000.0
2009-04-24 00:39:00,65.353,65.353,65.334,65.338,32150000.0
2009-04-24 00:42:00,65.362,65.362,65.315,65.315,41390000.0
2009-04-24 00:43:00,65.317,65.317,65.308,65.313,109960000.0
2009-04-24 00:45:00,65.322,65.322,65.309,65.318,54950000.0
2009-04-24 00:46:00,65.306,65.309,65.305,65.305,60300000.0
2009-04-24 00:47:00,65.316,65.319,65.313,65.316,69580000.0
2009-04-24 00:48:00,65.328,65.328,65.305,65.308,106120000.0
2009-04-24 00:50:00,65.297,65.297,65.291,65.291,64170000.0
2009-04-24 00:52:00,65.3,65.307,65.3,65.307,72620000.0
2009-04-24 00:53:00,65.302,65.307,65.3,65.306,80960000.0
2009-04-24 00:54:00,65.335,65.339,65.329,65.329,56430000.0
2009-04-24 00:55:00,65.298,65.305,65.298,65.305,58340000.0
2009-04-24 00:56:00,65.299,65.304,65.282,65.304,60450000.0
2009-04-24 00:57:00,65.294,65.294,65.269,65.269,49120000.0
2009-04-24 00:58:00,65.278,65.298,65.278,65.29,49130000.0
2009-04-24 00:59:00,65.296,65.301,65.294,65.3,58150000.0
2009-04-24 01:00:00,65.322,65.322,65.292,65.292,97570000.0
2009-04-24 01:01:00,65.297,65.297,65.289,65.297,170280000.0
2009-04-24 01:02:00,65.294,65.323,65.294,65.313,79180000.0
2009-04-24 01:05:00,65.277,65.285,65.264,65.285,36880000.0
2009-04-24 01:06:00,65.277,65.285,65.271,65.285,46220000.0
2009-04-24 01:07:00,65.305,65.305,65.293,65.293,105650000.0
2009-04-24 01:09:00,65.315,65.315,65.3,65.308,33180000.0
2009-04-24 01:10:00,65.298,65.301,65.296,65.297,50900000.0
2009-04-24 01:11:00,65.325,65.325,65.319,65.319,10370000.0
2009-04-24 01:12:00,65.308,65.314,65.295,65.314,47750000.0
2009-04-24 01:13:00,65.31,65.317,65.309,65.309,54890000.0
2009-04-24 01:15:00,65.338,65.338,65.327,65.327,150840000.0
2009-04-24 01:16:00,65.29,65.306,65.29,65.306,74430000.0
2009-04-24 01:17:00,65.293,65.307,65.292,65.304,100880000.0
2009-04-24 01:18:00,65.314,65.314,65.297,65.309,104080000.0
2009-04-24 01:19:00,65.299,65.3,65.297,65.298,115920000.0
2009-04-24 01:20:00,65.294,65.312,65.294,65.305,73430000.0
2009-04-24 01:21:00,65.297,65.297,65.289,65.289,47710000.0
2009-04-24 01:22:00,65.304,65.304,65.293,65.298,33300000.0
2009-04-24 01:23:00,65.307,65.321,65.302,65.32,47920000.0
2009-04-24 01:24:00,65.3,65.306,65.3,65.3,28370000.0
2009-04-24 01:25:00,65.312,65.323,65.312,65.318,25370000.0
2009-04-24 01:26:00,65.328,65.329,65.327,65.328,37230000.0
2009-04-24 01:27:00,65.343,65.343,65.323,65.335,61860000.0
2009-04-24 01:28:00,65.326,65.326,65.32,65.321,107850000.0
2009-04-24 01:30:00,65.335,65.335,65.327,65.328,70290000.0
2009-04-24 01:31:00,65.328,65.33,65.327,65.328,81910000.0
2009-04-24 01:32:00,65.338,65.353,65.331,65.345,140990000.0
2009-04-24 01:33:00,65.331,65.345,65.329,65.33,125000000.0
2009-04-24 01:34:00,65.338,65.344,65.332,65.344,155860000.0
2009-04-24 01:35:00,65.339,65.353,65.333,65.353,127180000.0
2009-04-24 01:36:00,65.345,65.345,65.326,65.33,63130000.0
2009-04-24 01:37:00,65.317,65.324,65.303,65.303,87590000.0
2009-04-24 01:38:00,65.307,65.307,65.301,65.301,75330000.0
2009-04-24 01:39:00,65.325,65.325,65.288,65.303,76710000.0
2009-04-24 01:40:00,65.286,65.286,65.279,65.286,70230000.0
2009-04-24 01:41:00,65.284,65.312,65.284,65.312,78350000.0
2009-04-24 01:42:00,65.302,65.302,65.282,65.282,28720000.0
2009-04-24 01:43:00,65.286,65.286,65.28,65.28,82190000.0
2009-04-24 01:44:00,65.29,65.304,65.29,65.304,97380000.0
2009-04-24 01:45:00,65.295,65.295,65.283,65.287,113970000.0
2009-04-24 01:46:00,65.281,65.301,65.281,65.289,105100000.0
2009-04-24 01:47:00,65.298,65.312,65.292,65.301,88340000.0
2009-04-24 01:48:00,65.315,65.315,65.294,65.3,79120000.0
2009-04-24 01:50:00,65.307,65.31,65.306,65.307,51630000.0
2009-04-24 01:51:00,65.322,65.322,65.303,65.307,46200000.0
2009-04-24 01:52:00,65.298,65.306,65.298,65.3,95990000.0
2009-04-24 01:53:00,65.307,65.314,65.302,65.306,63450000.0
2009-04-24 01:54:00,65.297,65.299,65.296,65.297,77860000.0
2009-04-24 01:55:00,65.311,65.335,65.311,65.327,67260000.0
2009-04-24 01:56:00,65.34,65.353,65.332,65.348,68080000.0
2009-04-24 01:57:00,65.324,65.324,65.313,65.317,84220000.0
2009-04-24 01:58:00,65.312,65.325,65.312,65.317,50780000.0
2009-04-24 02:01:00,65.301,65.313,65.301,65.313,65970000.0
2009-04-24 02:02:00,65.307,65.317,65.307,65.314,57200000.0
2009-04-24 02:03:00,65.33,65.332,65.313,65.313,104220000.0
2009-04-24 02:04:00,65.314,65.314,65.301,65.308,41230000.0
2009-04-24 02:05:00,65.295,65.295,65.257,65.27,59530000.0
2009-04-24 02:06:00,65.295,65.295,65.273,65.273,44230000.0
2009-04-24 02:07:00,65.262,65.283,65.252,65.252,74110000.0
2009-04-24 02:08:00,65.254,65.254,65.235,65.245,78960000.0
2009-04-24 02:09:00,65.261,65.261,65.244,65.255,55110000.0
2009-04-24 02:10:00,65.245,65.253,65.24,65.248,55900000.0
2009-04-24 02:11:00,65.239,65.254,65.234,65.248,51940000.0
2009-04-24 02:12:00,65.235,65.235,65.21,65.21,51400000.0
2009-04-24 02:13:00,65.212,65.212,65.198,65.198,46040000.0
2009-04-24 02:14:00,65.203,65.206,65.191,65.199,61000000.0
2009-04-24 02:15:00,65.222,65.222,65.193,65.199,99790000.0
2009-04-24 02:16:00,65.193,65.198,65.191,65.196,153680000.0
2009-04-24 02:17:00,65.194,65.204,65.19,65.19,71340000.0
2009-04-24 02:18:00,65.214,65.214,65.194,65.2,81050000.0
2009-04-24 02:19:00,65.21,65.216,65.21,65.211,41050000.0
2009-04-24 02:20:00,65.198,65.204,65.185,65.185,31190000.0
2009-04-24 02:21:00,65.204,65.204,65.173,65.182,43830000.0
2009-04-24 02:22:00,65.171,65.177,65.17,65.177,95880000.0
2009-04-24 02:23:00,65.19,65.197,65.177,65.193,110090000.0
2009-04-24 02:24:00,65.177,65.185,65.171,65.185,36800000.0
2009-04-24 02:25:00,65.203,65.223,65.203,65.216,48710000.0
2009-04-24 02:26:00,65.239,65.266,65.239,65.265,11500000.0
2009-04-24 02:27:00,65.248,65.254,65.235,65.239,42650000.0
2009-04-24 02:28:00,65.231,65.243,65.231,65.238,54740000.0
2009-04-24 02:30:00,65.254,65.254,65.24,65.24,128990000.0
2009-04-24 02:31:00,65.25,65.267,65.25,65.256,68940000.0
2009-04-24 02:32:00,65.265,65.265,65.25,65.25,88520000.0
2009-04-24 02:33:00,65.275,65.275,65.261,65.261,97680000.0
2009-04-24 02:34:00,65.267,65.267,65.26,65.26,97560000.0
2009-04-24 02:35:00,65.274,65.293,65.274,65.293,63420000.0
2009-04-24 02:36:00,65.286,65.286,65.278,65.279,41710000.0
2009-04-24 02:37:00,65.286,65.296,65.28,65.296,32900000.0
2009-04-24 02:38:00,65.285,65.292,65.277,65.287,45130000.0
2009-04-24 02:39:00,65.303,65.303,65.266,65.271,28270000.0
2009-04-24 02:40:00,65.262,65.281,65.262,65.281,23720000.0
2009-04-24 02:41:00,65.278,65.283,65.271,65.278,30080000.0
2009-04-24 02:42:00,65.263,65.272,65.263,65.268,50120000.0
2009-04-24 02:43:00,65.278,65.294,65.275,65.279,104180000.0
2009-04-24 02:44:00,65.289,65.293,65.284,65.288,68790000.0
2009-04-24 02:45:00,65.296,65.311,65.29,65.311,64810000.0
2009-04-24 02:46:00,65.334,65.347,65.323,65.323,75270000.0
2009-04-24 02:47:00,65.327,65.327,65.304,65.308,129590000.0
2009-04-24 02:48:00,65.325,65.326,65.317,65.318,104020000.0
2009-04-24 02:49:00,65.328,65.336,65.322,65.336,136170000.0
2009-04-24 02:50:00,65.344,65.345,65.333,65.336,125400000.0
2009-04-24 02:51:00,65.353,65.353,65.335,65.348,61090000.0
2009-04-24 02:52:00,65.354,65.354,65.341,65.341,85900000.0
2009-04-24 02:53:00,65.323,65.329,65.296,65.301,79210000.0
2009-04-24 02:54:00,65.312,65.312,65.252,65.252,68340000.0
2009-04-24 02:55:00,65.277,65.277,65.264,65.268,63870000.0
2009-04-24 02:56:00,65.261,65.286,65.261,65.286,71460000.0
2009-04-24 02:57:00,65.301,65.301,65.272,65.272,26510000.0
2009-04-24 02:58:00,65.277,65.277,65.269,65.269,70410000.0
2009-04-24 02:59:00,65.261,65.275,65.254,65.275,85710000.0
2009-04-24 03:00:00,65.265,65.265,65.241,65.258,107940000.0
2009-04-24 03:01:00,65.23,65.252,65.23,65.231,101960000.0
2009-04-24 03:02:00,65.237,65.237,65.22,65.229,79430000.0
2009-04-24 03:03:00,65.203,65.207,65.199,65.199,71710000.0
2009-04-24 03:04:00,65.223,65.231,65.213,65.217,75430000.0
2009-04-24 03:05:00,65.226,65.226,65.219,65.226,49800000.0
2009-04-24 03:06:00,65.244,65.244,65.225,65.228,44560000.0
2009-04-24 03:07:00,65.237,65.253,65.234,65.237,86910000.0
2009-04-24 03:08:00,65.244,65.245,65.224,65.245,64770000.0
2009-04-24 03:09:00,65.244,65.246,65.231,65.246,74360000.0
2009-04-24 03:10:00,65.242,65.253,65.242,65.243,69770000.0
2009-04-24 03:11:00,65.246,65.251,65.234,65.239,71700000.0
2009-04-24 03:12:00,65.253,65.259,65.232,65.232,78940000.0
2009-04-24 03:13:00,65.221,65.235,65.221,65.233,45970000.0
2009-04-24 03:14:00,65.229,65.245,65.224,65.238,51210000.0
2009-04-24 03:15:00,65.235,65.243,65.229,65.238,17100000.0
2009-04-24 03:16:00,65.247,65.247,65.216,65.228,69630000.0
2009-04-24 03:17:00,65.224,65.243,65.224,65.235,79290000.0
2009-04-24 03:18:00,65.211,65.211,65.186,65.199,52680000.0
2009-04-24 03:19:00,65.175,65.191,65.156,65.162,44540000.0
2009-04-24 03:20:00,65.165,65.165,65.151,65.165,86210000.0
2009-04-24 03:21:00,65.182,65.182,65.153,65.16,62650000.0
2009-04-24 03:22:00,65.149,65.174,65.149,65.174,81040000.0
2009-04-24 03:23:00,65.179,65.193,65.167,65.193,62680000.0
2009-04-24 03:24:00,65.191,65.201,65.175,65.199,67690000.0
2009-04-24 03:25:00,65.188,65.203,65.182,65.195,67960000.0
2009-04-24 03:26:00,65.205,65.205,65.19,65.202,45850000.0
2009-04-24 03:27:00,65.193,65.2,65.162,65.162,50900000.0
2009-04-24 03:28:00,65.167,65.204,65.167,65.204,10890000.0
2009-04-24 03:29:00,65.211,65.226,65.211,65.217,89130000.0
2009-04-24 03:30:00,65.233,65.233,65.194,65.207,101170000.0
2009-04-24 03:31:00,65.207,65.215,65.2,65.2,91700000.0
2009-04-24 03:32:00,65.207,65.214,65.203,65.203,74910000.0
2009-04-24 03:33:00,65.223,65.223,65.206,65.21,68300000.0
2009-04-24 03:34:00,65.211,65.215,65.2,65.215,75590000.0
2009-04-24 03:35:00,65.221,65.233,65.221,65.233,50200000.0
2009-04-24 03:36:00,65.225,65.234,65.213,65.234,40950000.0
2009-04-24 03:37:00,65.222,65.222,65.212,65.218,86430000.0
2009-04-24 03:38:00,65.234,65.234,65.212,65.234,62290000.0
2009-04-24 03:39:00,65.244,65.244,65.224,65.237,75220000.0
2009-04-24 03:40:00,65.24,65.252,65.235,65.239,62330000.0
2009-04-24 03:41:00,65.232,65.262,65.226,65.262,62750000.0
2009-04-24 03:42:00,65.254,65.254,65.243,65.243,73380000.0
2009-04-24 03:43:00,65.245,65.249,65.231,65.244,50450000.0
2009-04-24 03:44:00,65.23,65.262,65.23,65.262,54240000.0
2009-04-24 03:45:00,65.271,65.271,65.233,65.236,8450000.0
2009-04-24 03:46:00,65.236,65.242,65.232,65.242,9430000.0
2009-04-24 03:47:00,65.258,65.265,65.242,65.262,110400000.0
2009-04-24 03:48:00,65.252,65.252,65.234,65.248,95900000.0
2009-04-24 03:49:00,65.232,65.241,65.222,65.23,79690000.0
2009-04-24 03:50:00,65.222,65.245,65.222,65.237,68880000.0
2009-04-24 03:51:00,65.256,65.256,65.236,65.254,71910000.0
2009-04-24 03:52:00,65.248,65.256,65.247,65.249,48170000.0
2009-04-24 03:53:00,65.25,65.277,65.245,65.273,44980000.0
2009-04-24 03:54:00,65.238,65.246,65.232,65.246,93250000.0
2009-04-24 03:55:00,65.238,65.255,65.235,65.255,61080000.0
2009-04-24 03:56:00,65.253,65.253,65.225,65.238,76480000.0
2009-04-24 03:57:00,65.211,65.226,65.211,65.226,61870000.0
2009-04-24 03:58:00,65.215,65.215,65.2,65.2,67210000.0
2009-04-24 03:59:00,65.208,65.216,65.202,65.213,76860000.0
2009-04-24 04:00:00,65.228,65.228,65.21,65.213,46470000.0
2009-04-24 04:01:00,65.21,65.226,65.21,65.216,50640000.0
2009-04-24 04:02:00,65.209,65.217,65.206,65.206,18610000.0
2009-04-24 04:03:00,65.205,65.21,65.195,65.2,46250000.0
2009-04-24 04:04:00,65.197,65.205,65.191,65.198,51920000.0
2009-04-24 04:05:00,65.183,65.191,65.178,65.191,7920000.0
2009-04-24 04:06:00,65.183,65.183,65.166,65.175,51770000.0
2009-04-24 04:07:00,65.177,65.183,65.173,65.183,8650000.0
2009-04-24 04:08:00,65.179,65.183,65.169,65.169,10340000.0
2009-04-24 04:09:00,65.196,65.204,65.182,65.204,65290000.0
2009-04-24 04:10:00,65.209,65.218,65.209,65.209,85300000.0
2009-04-24 04:11:00,65.214,65.214,65.19,65.19,101480000.0
2009-04-24 04:12:00,65.187,65.194,65.181,65.188,94280000.0
2009-04-24 04:13:00,65.188,65.188,65.085,65.095,77660000.0
2009-04-24 04:14:00,65.111,65.131,65.079,65.131,77160000.0
2009-04-24 04:15:00,65.119,65.119,65.021,65.021,74160000.0
2009-04-24 04:16:00,65.01,65.01,64.939,64.975,48550000.0
2009-04-24 04:17:00,64.951,64.97,64.951,64.959,45850000.0
2009-04-24 04:18:00,64.962,64.962,64.935,64.95,83580000.0
2009-04-24 04:19:00,64.944,64.951,64.893,64.926,62220000.0
2009-04-24 04:20:00,64.916,64.931,64.898,64.905,79800000.0
2009-04-24 04:21:00,64.887,64.892,64.863,64.887,66670000.0
2009-04-24 04:22:00,64.899,64.914,64.895,64.897,65980000.0
2009-04-24 04:23:00,64.91,64.942,64.91,64.937,76460000.0
2009-04-24 04:24:00,64.952,64.952,64.917,64.93,48310000.0
2009-04-24 04:25:00,64.94,64.946,64.94,64.94,53240000.0
2009-04-24 04:26:00,64.954,64.973,64.954,64.973,6990000.0
2009-04-24 04:27:00,64.986,64.995,64.976,64.982,80870000.0
2009-04-24 04:28:00,64.986,64.986,64.957,64.971,71050000.0
2009-04-24 04:29:00,64.973,64.974,64.955,64.974,82650000.0
2009-04-24 04:30:00,64.966,64.966,64.951,64.958,49160000.0
2009-04-24 04:31:00,64.967,64.976,64.956,64.976,40860000.0
2009-04-24 04:32:00,64.98,65.006,64.98,65.006,96630000.0
2009-04-24 04:33:00,65.002,65.002,64.972,64.972,58980000.0
2009-04-24 04:34:00,64.979,64.991,64.967,64.969,73520000.0
2009-04-24 04:35:00,64.973,64.991,64.973,64.988,60410000.0
2009-04-24 04:36:00,64.977,64.982,64.962,64.982,62800000.0
2009-04-24 04:37:00,64.97,64.985,64.97,64.985,74310000.0
2009-04-24 04:38:00,64.97,64.983,64.97,64.983,47570000.0
2009-04-24 04:39:00,64.993,64.993,64.967,64.978,52540000.0
2009-04-24 04:40:00,64.966,64.982,64.966,64.976,11450000.0
2009-04-24 04:41:00,64.959,64.959,64.922,64.944,132990000.0
2009-04-24 04:42:00,64.959,64.959,64.925,64.925,118690000.0
2009-04-24 04:43:00,64.938,64.953,64.927,64.953,57570000.0
2009-04-24 04:44:00,64.937,64.947,64.924,64.947,82150000.0
2009-04-24 04:45:00,64.937,64.939,64.919,64.929,73390000.0
2009-04-24 04:46:00,64.939,64.943,64.933,64.939,75110000.0
2009-04-24 04:47:00,64.953,64.981,64.953,64.976,62660000.0
2009-04-24 04:48:00,64.96,64.98,64.954,64.976,69300000.0
2009-04-24 04:49:00,64.98,65.018,64.975,65.001,26910000.0
2009-04-24 04:50:00,65.006,65.012,64.986,65.008,67930000.0
2009-04-24 04:51:00,64.992,65.024,64.983,65.024,82480000.0
2009-04-24 04:52:00,65.013,65.013,64.991,64.991,106250000.0
2009-04-24 04:53:00,64.993,65.012,64.985,65.012,99700000.0
2009-04-24 04:54:00,65.002,65.002,64.967,64.996,70050000.0
2009-04-24 04:55:00,64.975,64.975,64.915,64.939,71120000.0
2009-04-24 04:56:00,64.933,64.959,64.933,64.942,73550000.0
2009-04-24 04:57:00,64.951,64.951,64.91,64.941,46990000.0
2009-04-24 04:58:00,64.943,64.969,64.937,64.949,43480000.0
2009-04-24 04:59:00,64.957,64.962,64.936,64.951,90400000.0
2009-04-24 05:00:00,64.953,64.953,64.936,64.951,61350000.0
2009-04-24 05:01:00,64.951,64.974,64.951,64.967,74220000.0
2009-04-24 05:02:00,64.958,64.963,64.952,64.958,65550000.0
2009-04-24 05:03:00,64.965,64.965,64.935,64.945,66120000.0
2009-04-24 05:04:00,64.95,64.954,64.941,64.954,70120000.0
2009-04-24 05:05:00,64.939,64.946,64.939,64.945,44020000.0
2009-04-24 05:06:00,64.955,64.965,64.947,64.965,49460000.0
2009-04-24 05:07:00,64.962,64.962,64.95,64.961,6770000.0
2009-04-24 05:08:00,64.963,64.973,64.953,64.953,74940000.0
2009-04-24 05:09:00,64.944,64.964,64.944,64.95,68300000.0
2009-04-24 05:10:00,64.955,64.966,64.952,64.957,50220000.0
2009-04-24 05:11:00,64.949,64.982,64.949,64.982,55410000.0
2009-04-24 05:12:00,64.981,65.002,64.977,64.99,53960000.0
2009-04-24 05:13:00,65.004,65.004,64.984,64.996,49460000.0
2009-04-24 05:14:00,64.98,64.995,64.98,64.995,43280000.0
2009-04-24 05:15:00,65.001,65.003,64.984,64.99,51170000.0
2009-04-24 05:16:00,65.0,65.016,65.0,65.016,93970000.0
2009-04-24 05:17:00,64.991,65.003,64.991,65.003,156560000.0
2009-04-24 05:18:00,65.001,65.026,65.001,65.01,68610000.0
2009-04-24 05:19:00,65.015,65.028,64.981,64.981,69700000.0
2009-04-24 05:20:00,64.967,64.981,64.963,64.97,40350000.0
2009-04-24 05:21:00,64.987,65.013,64.966,65.013,32730000.0
2009-04-24 05:22:00,64.99,65.006,64.99,65.006,39120000.0
2009-04-24 05:23:00,65.003,65.006,64.983,65.006,90870000.0
2009-04-24 05:24:00,65.015,65.015,64.989,65.004,101940000.0
2009-04-24 05:25:00,65.011,65.011,64.985,64.989,31580000.0
2009-04-24 05:26:00,64.982,65.003,64.982,64.988,44480000.0
2009-04-24 05:27:00,65.021,65.021,65.007,65.01,12770000.0
2009-04-24 05:28:00,65.0,65.014,65.0,65.014,45570000.0
2009-04-24 05:29:00,65.007,65.012,64.997,65.008,55270000.0
2009-04-24 05:30:00,65.011,65.024,65.002,65.019,75870000.0
2009-04-24 05:31:00,65.002,65.014,65.002,65.014,138160000.0
2009-04-24 05:32:00,65.015,65.015,65.006,65.009,67300000.0
2009-04-24 05:33:00,65.025,65.025,65.001,65.009,91300000.0
2009-04-24 05:34:00,64.99,65.006,64.99,64.991,100560000.0
2009-04-24 05:35:00,64.999,65.003,64.985,65.003,98130000.0
2009-04-24 05:36:00,65.015,65.015,64.974,64.998,68630000.0
2009-04-24 05:37:00,64.992,65.001,64.992,64.998,42870000.0
2009-04-24 05:38:00,64.989,65.012,64.989,65.012,36020000.0
2009-04-24 05:39:00,65.005,65.005,64.995,65.0,44000000.0
2009-04-24 05:40:00,65.003,65.003,64.982,64.999,27290000.0
2009-04-24 05:41:00,65.001,65.011,64.991,64.995,26350000.0
2009-04-24 05:42:00,65.033,65.033,65.006,65.01,34990000.0
2009-04-24 05:43:00,65.02,65.024,65.011,65.017,55230000.0
2009-04-24 05:44:00,65.016,65.026,65.015,65.026,104500000.0
2009-04-24 05:45:00,65.024,65.024,65.004,65.024,67580000.0
2009-04-24 05:46:00,65.016,65.016,64.999,65.012,63750000.0
2009-04-24 05:47:00,65.001,65.015,65.001,65.008,73960000.0
2009-04-24 05:48:00,65.037,65.037,65.004,65.009,127150000.0
2009-04-24 05:49:00,65.015,65.015,64.992,65.005,109900000.0
2009-04-24 05:50:00,65.002,65.019,65.002,65.015,132870000.0
2009-04-24 05:51:00,65.015,65.024,65.009,65.009,120550000.0
2009-04-24 05:52:00,65.018,65.033,65.014,65.026,55550000.0
2009-04-24 05:53:00,65.036,65.042,65.024,65.038,88080000.0
2009-04-24 05:54:00,65.045,65.054,65.033,65.054,72640000.0
2009-04-24 05:55:00,65.052,65.067,65.052,65.053,73350000.0
2009-04-24 05:56:00,65.055,65.055,65.04,65.048,68250000.0
2009-04-24 05:57:00,65.064,65.064,65.041,65.05,71790000.0
2009-04-24 05:58:00,65.047,65.07,65.043,65.057,30880000.0
2009-04-24 05:59:00,65.07,65.085,65.07,65.071,72550000.0
2009-04-24 06:00:00,65.085,65.085,65.075,65.078,78890000.0
2009-04-24 06:01:00,65.062,65.079,65.029,65.07,106080000.0
2009-04-24 06:02:00,65.078,65.084,65.073,65.078,98750000.0
2009-04-24 06:03:00,65.08,65.096,65.08,65.096,76490000.0
2009-04-24 06:04:00,65.081,65.13,65.07,65.123,69620000.0
2009-04-24 06:05:00,65.132,65.132,65.115,65.125,78430000.0
2009-04-24 06:06:00,65.124,65.124,65.09,65.09,48220000.0
2009-04-24 06:07:00,65.095,65.111,65.09,65.111,46710000.0
2009-04-24 06:08:00,65.083,65.091,65.055,65.078,85290000.0
2009-04-24 06:09:00,65.054,65.073,65.054,65.06,68480000.0
2009-04-24 06:10:00,65.043,65.047,65.016,65.023,75200000.0
2009-04-24 06:11:00,65.026,65.026,65.005,65.025,62790000.0
2009-04-24 06:12:00,65.017,65.02,64.994,65.001,64720000.0
2009-04-24 06:13:00,64.981,65.008,64.981,64.984,72760000.0
2009-04-24 06:14:00,65.001,65.024,65.001,65.024,44600000.0
2009-04-24 06:15:00,65.032,65.032,65.015,65.028,51560000.0
2009-04-24 06:16:00,65.007,65.023,65.005,65.023,10150000.0
2009-04-24 06:17:00,64.997,65.011,64.982,64.982,133070000.0
2009-04-24 06:18:00,64.997,64.997,64.946,64.974,118130000.0
2009-04-24 06:19:00,64.97,64.982,64.964,64.964,58850000.0
2009-04-24 06:20:00,64.966,64.98,64.948,64.959,85190000.0
2009-04-24 06:21:00,64.96,64.96,64.887,64.911,72180000.0
2009-04-24 06:22:00,64.912,64.93,64.904,64.927,70040000.0
2009-04-24 06:23:00,64.938,64.944,64.932,64.937,65120000.0
2009-04-24 06:24:00,64.943,64.943,64.916,64.936,75420000.0
2009-04-24 06:25:00,64.922,64.922,64.904,64.917,29030000.0
2009-04-24 06:26:00,64.906,64.917,64.856,64.876,70620000.0
2009-04-24 06:27:00,64.891,64.891,64.873,64.885,75470000.0
2009-04-24 06:28:00,64.891,64.913,64.883,64.913,113040000.0
2009-04-24 06:29:00,64.906,64.906,64.883,64.904,92770000.0
2009-04-24 06:30:00,64.934,64.934,64.884,64.901,75850000.0
2009-04-24 06:31:00,64.879,64.895,64.874,64.895,74270000.0
2009-04-24 06:32:00,64.89,64.903,64.885,64.903,84210000.0
2009-04-24 06:33:00,64.921,64.921,64.867,64.867,46220000.0
2009-04-24 06:34:00,64.862,64.862,64.835,64.848,43800000.0
2009-04-24 06:35:00,64.853,64.858,64.815,64.823,91060000.0
2009-04-24 06:36:00,64.839,64.84,64.799,64.817,64840000.0
2009-04-24 06:37:00,64.806,64.812,64.793,64.808,74470000.0
2009-04-24 06:38:00,64.793,64.793,64.774,64.778,67940000.0
2009-04-24 06:39:00,64.803,64.803,64.77,64.78,63560000.0
2009-04-24 06:40:00,64.8,64.82,64.79,64.792,77810000.0
2009-04-24 06:41:00,64.803,64.81,64.776,64.796,47810000.0
2009-04-24 06:42:00,64.822,64.835,64.799,64.82,53170000.0
2009-04-24 06:43:00,64.806,64.841,64.805,64.81,17280000.0
2009-04-24 06:44:00,64.818,64.829,64.812,64.827,61090000.0
2009-04-24 06:45:00,64.836,64.84,64.815,64.832,66830000.0
2009-04-24 06:46:00,64.834,64.847,64.815,64.83,50410000.0
2009-04-24 06:47:00,64.836,64.836,64.815,64.828,47280000.0
2009-04-24 06:48:00,64.836,64.851,64.827,64.839,116890000.0
2009-04-24 06:49:00,64.815,64.842,64.798,64.806,103640000.0
2009-04-24 06:50:00,64.794,64.831,64.794,64.814,62040000.0
2009-04-24 06:51:00,64.836,64.836,64.804,64.833,78860000.0
2009-04-24 06:52:00,64.828,64.843,64.822,64.827,87830000.0
2009-04-24 06:53:00,64.821,64.844,64.821,64.831,98420000.0
2009-04-24 06:54:00,64.807,64.821,64.796,64.816,25950000.0
2009-04-24 06:55:00,64.821,64.827,64.821,64.826,33100000.0
2009-04-24 06:56:00,64.82,64.832,64.812,64.827,46310000.0
2009-04-24 06:57:00,64.813,64.815,64.798,64.815,15020000.0
2009-04-24 06:58:00,64.83,64.854,64.825,64.854,25410000.0
2009-04-24 06:59:00,64.838,64.842,64.826,64.836,57170000.0
2009-04-24 07:00:00,64.862,64.862,64.811,64.811,34940000.0
2009-04-24 07:01:00,64.82,64.841,64.814,64.826,85960000.0
2009-04-24 07:02:00,64.832,64.843,64.815,64.843,79490000.0
2009-04-24 07:03:00,64.833,64.833,64.796,64.806,29200000.0
2009-04-24 07:04:00,64.798,64.804,64.792,64.798,45510000.0
2009-04-24 07:05:00,64.804,64.804,64.782,64.789,51620000.0
2009-04-24 07:06:00,64.803,64.803,64.772,64.799,72790000.0
2009-04-24 07:07:00,64.791,64.802,64.791,64.797,98880000.0
2009-04-24 07:08:00,64.811,64.835,64.811,64.835,76720000.0
2009-04-24 07:09:00,64.843,64.843,64.815,64.819,131410000.0
2009-04-24 07:10:00,64.83,64.83,64.789,64.789,63790000.0
2009-04-24 07:11:00,64.804,64.804,64.78,64.796,57580000.0
2009-04-24 07:12:00,64.811,64.811,64.783,64.79,29730000.0
2009-04-24 07:13:00,64.793,64.793,64.776,64.781,32170000.0
2009-04-24 07:14:00,64.778,64.812,64.778,64.812,45480000.0
2009-04-24 07:15:00,64.822,64.822,64.786,64.791,21450000.0
2009-04-24 07:16:00,64.787,64.811,64.772,64.811,20700000.0
2009-04-24 07:17:00,64.791,64.826,64.791,64.807,54970000.0
2009-04-24 07:18:00,64.834,64.834,64.819,64.821,46500000.0
2009-04-24 07:19:00,64.834,64.834,64.806,64.81,50190000.0
2009-04-24 07:20:00,64.801,64.817,64.77,64.77,41180000.0
2009-04-24 07:21:00,64.801,64.801,64.767,64.788,53900000.0
2009-04-24 07:22:00,64.781,64.814,64.781,64.807,34980000.0
2009-04-24 07:23:00,64.806,64.82,64.797,64.807,72860000.0
2009-04-24 07:24:00,64.85,64.85,64.809,64.826,63700000.0
2009-04-24 07:25:00,64.837,64.865,64.831,64.861,53480000.0
2009-04-24 07:26:00,64.86,64.88,64.86,64.868,34870000.0
2009-04-24 07:27:00,64.879,64.879,64.866,64.875,14150000.0
2009-04-24 07:28:00,64.863,64.872,64.846,64.872,33940000.0
2009-04-24 07:29:00,64.86,64.86,64.804,64.804,73310000.0
2009-04-24 07:30:00,64.831,64.831,64.798,64.818,63020000.0
2009-04-24 07:31:00,64.823,64.823,64.805,64.81,35060000.0
2009-04-24 07:32:00,64.807,64.821,64.806,64.817,69620000.0
2009-04-24 07:33:00,64.828,64.828,64.82,64.824,97070000.0
2009-04-24 07:34:00,64.836,64.839,64.813,64.813,51640000.0
2009-04-24 07:35:00,64.821,64.836,64.817,64.836,38890000.0
2009-04-24 07:36:00,64.823,64.823,64.801,64.808,24290000.0
2009-04-24 07:38:00,64.816,64.831,64.805,64.818,102070000.0
2009-04-24 07:39:00,64.836,64.836,64.796,64.825,77360000.0
2009-04-24 07:40:00,64.803,64.821,64.803,64.808,75970000.0
2009-04-24 07:41:00,64.809,64.809,64.732,64.744,46940000.0
2009-04-24 07:42:00,64.766,64.766,64.742,64.764,94880000.0
2009-04-24 07:43:00,64.767,64.772,64.76,64.763,81390000.0
2009-04-24 07:44:00,64.775,64.791,64.757,64.778,82430000.0
2009-04-24 07:45:00,64.791,64.835,64.788,64.833,60200000.0
2009-04-24 07:46:00,64.843,64.843,64.815,64.829,122220000.0
2009-04-24 07:47:00,64.834,64.863,64.834,64.863,105860000.0
2009-04-24 07:48:00,64.853,64.855,64.833,64.855,99840000.0
2009-04-24 07:49:00,64.841,64.861,64.839,64.861,106170000.0
2009-04-24 07:50:00,64.866,64.876,64.835,64.85,76190000.0
2009-04-24 07:51:00,64.86,64.863,64.833,64.863,68270000.0
2009-04-24 07:52:00,64.858,64.858,64.826,64.829,103460000.0
2009-04-24 07:53:00,64.837,64.844,64.831,64.838,65870000.0
2009-04-24 07:54:00,64.843,64.85,64.805,64.82,75570000.0
2009-04-24 07:55:00,64.814,64.814,64.796,64.798,74020000.0
2009-04-24 07:56:00,64.805,64.805,64.784,64.797,84910000.0
2009-04-24 07:57:00,64.815,64.815,64.797,64.806,70540000.0
2009-04-24 07:58:00,64.8,64.833,64.8,64.833,65010000.0
2009-04-24 07:59:00,64.822,64.844,64.822,64.836,95470000.0
2009-04-24 08:00:00,64.834,64.834,64.81,64.81,62790000.0
2009-04-24 08:01:00,64.8,64.815,64.8,64.807,91220000.0
2009-04-24 08:02:00,64.793,64.823,64.793,64.823,65280000.0
2009-04-24 08:03:00,64.834,64.841,64.813,64.813,127850000.0
2009-04-24 08:04:00,64.817,64.821,64.803,64.817,102100000.0
2009-04-24 08:05:00,64.819,64.831,64.811,64.827,91490000.0
2009-04-24 08:06:00,64.837,64.837,64.83,64.83,68970000.0
2009-04-24 08:07:00,64.838,64.844,64.831,64.831,100200000.0
2009-04-24 08:08:00,64.83,64.83,64.798,64.799,81580000.0
2009-04-24 08:09:00,64.824,64.824,64.802,64.808,36320000.0
2009-04-24 08:10:00,64.804,64.804,64.782,64.782,31710000.0
2009-04-24 08:11:00,64.795,64.795,64.774,64.794,71270000.0
2009-04-24 08:12:00,64.815,64.819,64.785,64.79,41410000.0
2009-04-24 08:13:00,64.8,64.813,64.795,64.805,118540000.0
2009-04-24 08:14:00,64.824,64.841,64.824,64.836,139160000.0
2009-04-24 08:15:00,64.872,64.872,64.844,64.858,45870000.0
2009-04-24 08:16:00,64.845,64.854,64.841,64.846,62990000.0
2009-04-24 08:17:00,64.835,64.855,64.823,64.839,64460000.0
2009-04-24 08:18:00,64.842,64.864,64.834,64.848,108300000.0
2009-04-24 08:19:00,64.845,64.851,64.834,64.844,41740000.0
2009-04-24 08:20:00,64.838,64.838,64.812,64.812,55510000.0
2009-04-24 08:21:00,64.834,64.834,64.793,64.819,45960000.0
2009-04-24 08:22:00,64.791,64.795,64.766,64.795,76580000.0
2009-04-24 08:23:00,64.799,64.803,64.789,64.797,79270000.0
2009-04-24 08:24:00,64.811,64.812,64.794,64.812,52540000.0
2009-04-24 08:25:00,64.822,64.828,64.806,64.818,59420000.0
2009-04-24 08:26:00,64.794,64.802,64.758,64.78,48650000.0
2009-04-24 08:27:00,64.765,64.774,64.754,64.759,50780000.0
2009-04-24 08:28:00,64.763,64.772,64.752,64.772,49420000.0
2009-04-24 08:29:00,64.761,64.768,64.72,64.72,56410000.0
2009-04-24 08:30:00,64.735,64.735,64.667,64.667,96000000.0
2009-04-24 08:31:00,64.669,64.672,64.653,64.672,156280000.0
2009-04-24 08:32:00,64.678,64.682,64.662,64.677,76550000.0
2009-04-24 08:33:00,64.689,64.689,64.615,64.615,75200000.0
2009-04-24 08:34:00,64.606,64.651,64.606,64.651,49700000.0
2009-04-24 08:35:00,64.666,64.673,64.647,64.668,40690000.0
2009-04-24 08:36:00,64.687,64.687,64.651,64.666,46230000.0
2009-04-24 08:37:00,64.674,64.692,64.659,64.686,103180000.0
2009-04-24 08:38:00,64.69,64.701,64.683,64.698,113780000.0
2009-04-24 08:39:00,64.688,64.704,64.682,64.704,36550000.0
2009-04-24 08:40:00,64.708,64.715,64.703,64.707,49580000.0
2009-04-24 08:41:00,64.695,64.712,64.695,64.695,13800000.0
2009-04-24 08:42:00,64.708,64.713,64.692,64.713,49010000.0
2009-04-24 08:43:00,64.717,64.722,64.696,64.716,59430000.0
2009-04-24 08:44:00,64.724,64.724,64.696,64.708,78710000.0
2009-04-24 08:45:00,64.724,64.724,64.7,64.707,151050000.0
2009-04-24 08:46:00,64.717,64.725,64.712,64.712,70530000.0
2009-04-24 08:47:00,64.715,64.715,64.695,64.706,96880000.0
2009-04-24 08:48:00,64.72,64.727,64.675,64.682,102740000.0
2009-04-24 08:49:00,64.689,64.692,64.675,64.685,109070000.0
2009-04-24 08:50:00,64.68,64.684,64.645,64.645,70050000.0
2009-04-24 08:51:00,64.661,64.677,64.646,64.664,47220000.0
2009-04-24 08:52:00,64.659,64.673,64.659,64.673,37830000.0
2009-04-24 08:53:00,64.65,64.671,64.635,64.658,48710000.0
2009-04-24 08:54:00,64.67,64.67,64.597,64.625,30720000.0
2009-04-24 08:55:00,64.622,64.633,64.616,64.628,25090000.0
2009-04-24 08:56:00,64.621,64.642,64.621,64.637,34440000.0
2009-04-24 08:57:00,64.646,64.653,64.625,64.637,56630000.0
2009-04-24 08:58:00,64.614,64.635,64.6,64.61,103310000.0
2009-04-24 08:59:00,64.622,64.632,64.613,64.62,74170000.0
2009-04-24 09:00:00,64.636,64.636,64.607,64.615,72160000.0
2009-04-24 09:01:00,64.607,64.622,64.603,64.608,80340000.0
2009-04-24 09:02:00,64.615,64.618,64.59,64.596,137480000.0
2009-04-24 09:03:00,64.618,64.636,64.603,64.624,119710000.0
2009-04-24 09:04:00,64.617,64.64,64.613,64.625,150790000.0
2009-04-24 09:05:00,64.648,64.664,64.637,64.664,127560000.0
2009-04-24 09:06:00,64.672,64.672,64.636,64.666,61630000.0
2009-04-24 09:07:00,64.683,64.689,64.659,64.687,89590000.0
2009-04-24 09:08:00,64.707,64.722,64.697,64.701,81930000.0
2009-04-24 09:09:00,64.728,64.741,64.703,64.72,79720000.0
2009-04-24 09:10:00,64.716,64.717,64.681,64.681,68250000.0
2009-04-24 09:11:00,64.687,64.687,64.66,64.669,79640000.0
2009-04-24 09:12:00,64.684,64.684,64.667,64.674,35320000.0
2009-04-24 09:13:00,64.68,64.713,64.68,64.713,74540000.0
2009-04-24 09:14:00,64.703,64.728,64.703,64.718,103290000.0
2009-04-24 09:15:00,64.734,64.74,64.715,64.73,110670000.0
2009-04-24 09:16:00,64.736,64.75,64.725,64.748,104880000.0
2009-04-24 09:17:00,64.75,64.754,64.739,64.748,78880000.0
2009-04-24 09:18:00,64.762,64.762,64.734,64.734,80110000.0
2009-04-24 09:19:00,64.737,64.743,64.715,64.72,81410000.0
2009-04-24 09:20:00,64.709,64.734,64.707,64.734,50540000.0
2009-04-24 09:21:00,64.726,64.732,64.713,64.732,51510000.0
2009-04-24 09:22:00,64.719,64.734,64.715,64.734,95980000.0
2009-04-24 09:23:00,64.728,64.733,64.721,64.727,72060000.0
2009-04-24 09:24:00,64.735,64.741,64.713,64.72,79890000.0
2009-04-24 09:25:00,64.713,64.742,64.713,64.735,66850000.0
2009-04-24 09:26:00,64.732,64.755,64.732,64.746,71930000.0
2009-04-24 09:27:00,64.765,64.765,64.736,64.764,78820000.0
2009-04-24 09:28:00,64.771,64.777,64.752,64.764,50460000.0
2009-04-24 09:29:00,64.757,64.771,64.753,64.767,55010000.0
2009-04-24 09:30:00,64.776,64.776,64.75,64.75,12810000.0
2009-04-24 09:31:00,64.745,64.762,64.745,64.762,12260000.0
2009-04-24 09:32:00,64.744,64.786,64.737,64.786,13900000.0
2009-04-24 09:33:00,64.786,64.806,64.77,64.806,14660000.0
2009-04-24 09:34:00,64.812,64.827,64.812,64.826,11690000.0
2009-04-24 09:35:00,64.828,64.852,64.818,64.852,16390000.0
2009-04-24 09:36:00,64.837,64.837,64.814,64.814,11640000.0
2009-04-24 09:37:00,64.816,64.841,64.812,64.836,13380000.0
2009-04-24 09:38:00,64.839,64.844,64.811,64.811,10150000.0
2009-04-24 09:39:00,64.836,64.836,64.801,64.808,10740000.0
2009-04-24 09:40:00,64.815,64.837,64.805,64.837,9200000.0
2009-04-24 09:41:00,64.835,64.859,64.835,64.859,4740000.0
2009-04-24 09:42:00,64.863,64.88,64.851,64.88,13180000.0
2009-04-24 09:43:00,64.894,64.896,64.879,64.888,17330000.0
2009-04-24 09:44:00,64.882,64.893,64.882,64.893,10910000.0
2009-04-24 09:45:00,64.9,64.9,64.877,64.878,14870000.0
2009-04-24 09:46:00,64.892,64.899,64.878,64.894,17910000.0
2009-04-24 09:47:00,64.889,64.904,64.889,64.895,9570000.0
2009-04-24 09:48:00,64.902,64.92,64.902,64.92,12250000.0
2009-04-24 09:49:00,64.915,64.923,64.908,64.92,17140000.0
2009-04-24 09:50:00,64.926,64.927,64.907,64.915,16540000.0
2009-04-24 09:51:00,64.942,64.952,64.935,64.952,8640000.0
2009-04-24 09:52:00,64.951,64.954,64.941,64.941,11830000.0
2009-04-24 09:53:00,64.933,64.943,64.922,64.922,16190000.0
2009-04-24 09:54:00,64.952,64.96,64.93,64.943,15590000.0
2009-04-24 09:55:00,64.944,64.963,64.944,64.946,19430000.0
2009-04-24 09:56:00,64.943,64.958,64.943,64.955,14160000.0
2009-04-24 09:57:00,64.971,64.971,64.955,64.961,9210000.0
2009-04-24 09:58:00,64.95,64.959,64.95,64.958,10330000.0
2009-04-24 09:59:00,64.945,64.95,64.941,64.95,8250000.0
2009-04-24 10:00:00,64.961,64.978,64.951,64.975,13940000.0
2009-04-24 10:01:00,64.98,64.994,64.98,64.985,8260000.0
2009-04-24 10:02:00,65.0,65.056,65.0,65.041,14330000.0
2009-04-24 10:03:00,65.06,65.06,65.036,65.036,7340000.0
2009-04-24 10:04:00,65.043,65.146,65.04,65.145,14090000.0
2009-04-24 10:05:00,65.144,65.151,65.114,65.119,16810000.0
2009-04-24 10:06:00,65.142,65.142,65.114,65.132,11470000.0
2009-04-24 10:07:00,65.142,65.162,65.14,65.14,22010000.0
2009-04-24 10:08:00,65.164,65.165,65.115,65.115,13750000.0
2009-04-24 10:09:00,65.135,65.141,65.075,65.111,17720000.0
2009-04-24 10:10:00,65.087,65.087,65.047,65.059,9060000.0
2009-04-24 10:11:00,65.087,65.129,65.085,65.117,18240000.0
2009-04-24 10:12:00,65.119,65.119,65.065,65.088,19380000.0
2009-04-24 10:13:00,65.088,65.099,65.07,65.072,11310000.0
2009-04-24 10:14:00,65.078,65.079,65.061,65.063,13560000.0
2009-04-24 10:15:00,65.076,65.076,65.054,65.055,8120000.0
2009-04-24 10:16:00,65.059,65.064,65.045,65.045,10910000.0
2009-04-24 10:17:00,65.045,65.08,65.043,65.08,10330000.0
2009-04-24 10:18:00,65.091,65.091,65.076,65.077,8450000.0
2009-04-24 10:19:00,65.095,65.103,65.083,65.09,11690000.0
2009-04-24 10:20:00,65.112,65.127,65.109,65.113,16910000.0
2009-04-24 10:21:00,65.122,65.122,65.108,65.121,13580000.0
2009-04-24 10:22:00,65.12,65.122,65.099,65.106,16940000.0
2009-04-24 10:23:00,65.113,65.113,65.087,65.087,9170000.0
2009-04-24 10:24:00,65.103,65.103,65.072,65.073,19150000.0
2009-04-24 10:25:00,65.074,65.082,65.054,65.054,12580000.0
2009-04-24 10:26:00,65.073,65.079,65.059,65.068,17570000.0
2009-04-24 10:27:00,65.086,65.086,65.051,65.055,7780000.0
2009-04-24 10:28:00,65.084,65.088,65.052,65.054,14360000.0
2009-04-24 10:29:00,65.052,65.057,65.048,65.056,16530000.0
2009-04-24 10:30:00,65.073,65.073,65.03,65.054,18120000.0
2009-04-24 10:31:00,65.057,65.072,65.053,65.067,16330000.0
2009-04-24 10:32:00,65.047,65.135,65.047,65.135,12800000.0
2009-04-24 10:33:00,65.136,65.136,65.09,65.102,19330000.0
2009-04-24 10:34:00,65.093,65.102,65.083,65.102,11860000.0
2009-04-24 10:35:00,65.104,65.104,65.087,65.098,11500000.0
2009-04-24 10:36:00,65.11,65.11,65.074,65.08,18630000.0
2009-04-24 10:37:00,65.093,65.098,65.084,65.096,16450000.0
2009-04-24 10:38:00,65.098,65.123,65.097,65.123,12580000.0
2009-04-24 10:39:00,65.14,65.151,65.129,65.15,12640000.0
2009-04-24 10:40:00,65.151,65.151,65.116,65.116,9620000.0
2009-04-24 10:41:00,65.105,65.125,65.091,65.117,15540000.0
2009-04-24 10:42:00,65.129,65.129,65.113,65.118,10640000.0
2009-04-24 10:43:00,65.108,65.111,65.042,65.048,19770000.0
2009-04-24 10:44:00,65.043,65.073,65.043,65.073,13940000.0
2009-04-24 10:45:00,65.086,65.086,65.042,65.042,18940000.0
2009-04-24 10:46:00,65.056,65.073,65.056,65.063,8270000.0
2009-04-24 10:47:00,65.053,65.053,65.023,65.023,10150000.0
2009-04-24 10:48:00,65.032,65.032,65.015,65.026,13190000.0
2009-04-24 10:49:00,65.023,65.038,65.023,65.03,13460000.0
2009-04-24 10:50:00,65.02,65.053,65.02,65.053,7150000.0
2009-04-24 10:51:00,65.05,65.053,65.035,65.053,12400000.0
2009-04-24 10:52:00,65.055,65.071,65.053,65.07,18670000.0
2009-04-24 10:53:00,65.051,65.053,65.043,65.043,17100000.0
2009-04-24 10:54:00,65.051,65.051,65.036,65.047,14350000.0
2009-04-24 10:55:00,65.044,65.044,65.034,65.038,12810000.0
2009-04-24 10:56:00,65.032,65.036,65.025,65.027,12590000.0
2009-04-24 10:57:00,65.04,65.04,65.017,65.021,20590000.0
2009-04-24 10:58:00,65.021,65.033,65.016,65.029,18420000.0
2009-04-24 10:59:00,65.037,65.042,65.027,65.042,10900000.0
2009-04-24 11:00:00,65.051,65.056,65.041,65.05,11130000.0
2009-04-24 11:01:00,65.03,65.051,65.03,65.051,11690000.0
2009-04-24 11:02:00,65.05,65.05,65.031,65.036,17090000.0
2009-04-24 11:03:00,65.035,65.046,65.029,65.046,13410000.0
2009-04-24 11:04:00,65.044,65.064,65.042,65.064,16160000.0
2009-04-24 11:05:00,65.064,65.078,65.064,65.069,8260000.0
2009-04-24 11:06:00,65.066,65.104,65.063,65.101,11660000.0
2009-04-24 11:07:00,65.11,65.12,65.106,65.115,15780000.0
2009-04-24 11:08:00,65.098,65.117,65.098,65.108,12630000.0
2009-04-24 11:09:00,65.116,65.12,65.106,65.112,19410000.0
2009-04-24 11:10:00,65.11,65.15,65.11,65.15,17130000.0
2009-04-24 11:11:00,65.131,65.133,65.12,65.12,10180000.0
2009-04-24 11:12:00,65.124,65.124,65.093,65.093,9960000.0
2009-04-24 11:13:00,65.094,65.106,65.093,65.106,10750000.0
2009-04-24 11:14:00,65.083,65.094,65.083,65.084,13520000.0
2009-04-24 11:15:00,65.104,65.104,65.077,65.08,17510000.0
2009-04-24 11:16:00,65.078,65.09,65.076,65.081,13140000.0
2009-04-24 11:17:00,65.09,65.092,65.062,65.074,15410000.0
2009-04-24 11:18:00,65.085,65.085,65.048,65.048,18210000.0
2009-04-24 11:19:00,65.07,65.091,65.063,65.091,14520000.0
2009-04-24 11:20:00,65.085,65.095,65.081,65.093,11690000.0
2009-04-24 11:21:00,65.082,65.082,65.076,65.078,12780000.0
2009-04-24 11:22:00,65.073,65.079,65.061,65.061,18490000.0
2009-04-24 11:23:00,65.082,65.083,65.072,65.079,18450000.0
2009-04-24 11:24:00,65.103,65.105,65.093,65.105,10900000.0
2009-04-24 11:25:00,65.097,65.111,65.092,65.1,19850000.0
2009-04-24 11:26:00,65.099,65.099,65.078,65.092,14130000.0
2009-04-24 11:27:00,65.103,65.103,65.065,65.065,10160000.0
2009-04-24 11:28:00,65.065,65.076,65.065,65.076,8690000.0
2009-04-24 11:29:00,65.049,65.06,65.045,65.051,15970000.0
2009-04-24 11:30:00,65.065,65.073,65.064,65.066,14850000.0
2009-04-24 11:31:00,65.067,65.073,65.064,65.073,11830000.0
2009-04-24 11:32:00,65.064,65.076,65.064,65.073,13340000.0
2009-04-24 11:33:00,65.084,65.084,65.031,65.031,23620000.0
2009-04-24 11:34:00,65.036,65.039,65.021,65.031,14210000.0
2009-04-24 11:35:00,64.992,65.003,64.988,64.991,14660000.0
2009-04-24 11:36:00,64.994,64.994,64.965,64.965,11450000.0
2009-04-24 11:37:00,64.963,64.978,64.955,64.972,10900000.0
2009-04-24 11:38:00,64.988,65.006,64.979,65.006,14130000.0
2009-04-24 11:39:00,65.043,65.055,65.032,65.039,16050000.0
2009-04-24 11:40:00,65.039,65.075,65.039,65.071,9200000.0
2009-04-24 11:41:00,65.043,65.049,65.025,65.025,12440000.0
2009-04-24 11:42:00,65.039,65.039,64.982,64.982,12960000.0
2009-04-24 11:43:00,65.011,65.027,65.002,65.018,14880000.0
2009-04-24 11:44:00,65.02,65.031,65.017,65.024,10180000.0
2009-04-24 11:45:00,65.058,65.069,65.042,65.042,15870000.0
2009-04-24 11:46:00,65.046,65.046,65.015,65.017,8450000.0
2009-04-24 11:47:00,65.01,65.017,64.999,65.011,19950000.0
2009-04-24 11:48:00,65.017,65.019,64.992,65.019,9620000.0
2009-04-24 11:49:00,65.011,65.03,65.011,65.019,15300000.0
2009-04-24 11:50:00,65.013,65.024,65.013,65.024,12220000.0
2009-04-24 11:51:00,65.03,65.03,65.016,65.03,14640000.0
2009-04-24 11:52:00,65.018,65.032,65.018,65.02,19160000.0
2009-04-24 11:53:00,65.033,65.033,64.988,64.988,12400000.0
2009-04-24 11:54:00,65.009,65.009,64.996,65.004,10510000.0
2009-04-24 11:55:00,64.984,65.016,64.984,65.011,12210000.0
2009-04-24 11:56:00,64.995,65.011,64.987,65.01,12340000.0
2009-04-24 11:57:00,65.001,65.004,64.996,65.004,8490000.0
2009-04-24 11:58:00,64.999,65.011,64.99,65.011,12780000.0
2009-04-24 11:59:00,65.01,65.017,65.0,65.013,16760000.0
2009-04-24 12:00:00,65.034,65.038,65.028,65.028,17890000.0
2009-04-24 12:01:00,65.026,65.043,65.026,65.039,16310000.0
2009-04-24 12:02:00,65.031,65.036,65.015,65.036,13540000.0
2009-04-24 12:03:00,65.021,65.021,65.008,65.013,8460000.0
2009-04-24 12:04:00,65.02,65.033,65.02,65.027,18780000.0
2009-04-24 12:05:00,65.04,65.051,65.039,65.039,12430000.0
2009-04-24 12:06:00,65.058,65.058,65.04,65.04,11100000.0
2009-04-24 12:07:00,65.03,65.041,65.021,65.021,20510000.0
2009-04-24 12:08:00,65.007,65.029,65.007,65.013,12410000.0
2009-04-24 12:09:00,65.041,65.041,65.016,65.016,12810000.0
2009-04-24 12:10:00,65.016,65.039,65.006,65.039,14830000.0
2009-04-24 12:11:00,65.019,65.043,65.019,65.04,15110000.0
2009-04-24 12:12:00,65.081,65.081,65.046,65.046,12820000.0
2009-04-24 12:13:00,65.032,65.041,65.023,65.037,14100000.0
2009-04-24 12:14:00,65.036,65.043,65.034,65.038,12070000.0
2009-04-24 12:15:00,65.051,65.051,65.038,65.047,13260000.0
2009-04-24 12:16:00,65.017,65.031,65.015,65.017,18410000.0
2009-04-24 12:17:00,65.001,65.001,64.985,64.985,15700000.0
2009-04-24 12:18:00,65.012,65.012,64.981,64.981,14470000.0
2009-04-24 12:19:00,64.992,64.998,64.984,64.985,13980000.0
2009-04-24 12:20:00,64.993,64.997,64.973,64.995,16900000.0
2009-04-24 12:21:00,65.011,65.011,64.987,64.987,10940000.0
2009-04-24 12:22:00,64.998,65.004,64.981,64.981,13370000.0
2009-04-24 12:23:00,64.95,64.976,64.95,64.971,11880000.0
2009-04-24 12:24:00,64.995,64.995,64.965,64.977,17370000.0
2009-04-24 12:25:00,64.982,64.983,64.963,64.983,9200000.0
2009-04-24 12:26:00,64.979,64.997,64.979,64.986,11830000.0
2009-04-24 12:27:00,64.994,64.994,64.981,64.981,15990000.0
2009-04-24 12:28:00,64.981,64.981,64.956,64.968,9400000.0
2009-04-24 12:29:00,64.963,64.983,64.963,64.983,10560000.0
2009-04-24 12:30:00,64.988,64.993,64.981,64.985,20530000.0
2009-04-24 12:31:00,64.99,64.99,64.974,64.976,10810000.0
2009-04-24 12:32:00,64.982,64.982,64.951,64.957,17170000.0
2009-04-24 12:33:00,64.989,64.989,64.964,64.966,15250000.0
2009-04-24 12:34:00,64.968,64.968,64.937,64.938,14080000.0
2009-04-24 12:35:00,64.945,64.975,64.945,64.975,15960000.0
2009-04-24 12:36:00,65.0,65.001,64.981,64.988,16210000.0
2009-04-24 12:37:00,65.007,65.01,64.975,64.975,16160000.0
2009-04-24 12:38:00,64.97,64.97,64.903,64.903,15450000.0
2009-04-24 12:39:00,64.937,64.937,64.879,64.904,19640000.0
2009-04-24 12:40:00,64.915,64.915,64.904,64.914,9250000.0
2009-04-24 12:41:00,64.921,64.921,64.901,64.915,12620000.0
2009-04-24 12:42:00,64.922,64.937,64.919,64.931,17360000.0
2009-04-24 12:43:00,64.943,64.943,64.913,64.921,17480000.0
2009-04-24 12:44:00,64.906,64.926,64.906,64.926,14110000.0
2009-04-24 12:45:00,64.931,64.935,64.922,64.935,17740000.0
2009-04-24 12:46:00,64.933,64.933,64.923,64.923,2450000.0
2009-04-24 12:47:00,64.916,64.93,64.915,64.921,10590000.0
2009-04-24 12:48:00,64.93,64.934,64.923,64.923,11490000.0
2009-04-24 12:49:00,64.933,64.935,64.927,64.932,8310000.0
2009-04-24 12:50:00,64.952,64.974,64.948,64.962,15810000.0
2009-04-24 12:51:00,64.975,64.975,64.937,64.945,13640000.0
2009-04-24 12:52:00,64.944,64.953,64.938,64.94,15450000.0
2009-04-24 12:53:00,64.955,64.973,64.955,64.967,17510000.0
2009-04-24 12:54:00,64.969,65.006,64.962,64.977,15030000.0
2009-04-24 12:55:00,64.984,64.984,64.962,64.968,17470000.0
2009-04-24 12:56:00,64.973,64.974,64.953,64.974,13570000.0
2009-04-24 12:57:00,64.97,64.975,64.961,64.975,14090000.0
2009-04-24 12:58:00,64.976,64.993,64.976,64.981,14380000.0
2009-04-24 12:59:00,65.001,65.001,64.982,64.982,11730000.0
2009-04-24 13:00:00,65.033,65.039,65.018,65.018,11900000.0
2009-04-24 13:01:00,65.014,65.014,65.001,65.014,11690000.0
2009-04-24 13:02:00,64.997,65.014,64.997,65.008,10890000.0
2009-04-24 13:03:00,65.023,65.023,64.998,65.002,16690000.0
2009-04-24 13:04:00,65.003,65.003,64.981,64.995,17100000.0
2009-04-24 13:05:00,64.995,65.019,64.995,65.005,14310000.0
2009-04-24 13:06:00,65.032,65.032,65.003,65.026,19760000.0
2009-04-24 13:07:00,65.026,65.026,65.02,65.025,17310000.0
2009-04-24 13:08:00,65.016,65.029,65.016,65.021,11500000.0
2009-04-24 13:09:00,65.042,65.042,65.022,65.027,23360000.0
2009-04-24 13:10:00,65.044,65.057,65.038,65.041,19580000.0
2009-04-24 13:11:00,65.043,65.058,65.032,65.05,9410000.0
2009-04-24 13:12:00,65.054,65.054,65.026,65.046,16350000.0
2009-04-24 13:13:00,65.048,65.05,65.026,65.041,11730000.0
2009-04-24 13:14:00,65.048,65.048,65.036,65.036,4320000.0
2009-04-24 13:15:00,65.058,65.058,65.033,65.045,15060000.0
2009-04-24 13:16:00,65.068,65.08,65.057,65.065,12400000.0
2009-04-24 13:17:00,65.077,65.116,65.077,65.116,9950000.0
2009-04-24 13:18:00,65.092,65.092,65.075,65.08,11730000.0
2009-04-24 13:19:00,65.084,65.084,65.061,65.081,15450000.0
2009-04-24 13:20:00,65.074,65.107,65.074,65.101,16420000.0
2009-04-24 13:21:00,65.113,65.129,65.105,65.121,13760000.0
2009-04-24 13:22:00,65.091,65.122,65.091,65.122,12660000.0
2009-04-24 13:23:00,65.091,65.125,65.091,65.108,13930000.0
2009-04-24 13:24:00,65.145,65.174,65.124,65.174,13500000.0
2009-04-24 13:25:00,65.159,65.179,65.146,65.147,20550000.0
2009-04-24 13:26:00,65.144,65.148,65.138,65.143,10200000.0
2009-04-24 13:27:00,65.143,65.143,65.087,65.126,19980000.0
2009-04-24 13:28:00,65.113,65.134,65.113,65.134,15660000.0
2009-04-24 13:29:00,65.138,65.158,65.132,65.155,13340000.0
2009-04-24 13:30:00,65.176,65.176,65.148,65.161,13180000.0
2009-04-24 13:31:00,65.152,65.152,65.107,65.121,13900000.0
2009-04-24 13:32:00,65.128,65.128,65.093,65.116,12620000.0
2009-04-24 13:33:00,65.119,65.119,65.099,65.099,3190000.0
2009-04-24 13:34:00,65.073,65.101,65.069,65.095,13740000.0
2009-04-24 13:35:00,65.084,65.089,65.07,65.074,14840000.0
2009-04-24 13:36:00,65.101,65.103,65.071,65.081,20210000.0
2009-04-24 13:37:00,65.081,65.102,65.081,65.102,11870000.0
2009-04-24 13:38:00,65.112,65.112,65.099,65.103,13520000.0
2009-04-24 13:39:00,65.125,65.125,65.118,65.119,8640000.0
2009-04-24 13:40:00,65.112,65.128,65.102,65.128,16150000.0
2009-04-24 13:41:00,65.112,65.14,65.112,65.114,14140000.0
2009-04-24 13:42:00,65.128,65.136,65.125,65.13,21040000.0
2009-04-24 13:43:00,65.116,65.132,65.114,65.132,12610000.0
2009-04-24 13:44:00,65.132,65.132,65.115,65.118,11130000.0
2009-04-24 13:45:00,65.133,65.133,65.1,65.1,12220000.0
2009-04-24 13:46:00,65.11,65.132,65.11,65.132,10370000.0
2009-04-24 13:47:00,65.12,65.127,65.12,65.126,15780000.0
2009-04-24 13:48:00,65.126,65.132,65.12,65.12,13540000.0
2009-04-24 13:49:00,65.091,65.115,65.091,65.115,9390000.0
2009-04-24 13:50:00,65.095,65.095,65.083,65.083,15960000.0
2009-04-24 13:51:00,65.103,65.103,65.077,65.086,16540000.0
2009-04-24 13:52:00,65.087,65.092,65.072,65.092,10720000.0
2009-04-24 13:53:00,65.067,65.078,65.058,65.069,15400000.0
2009-04-24 13:54:00,65.075,65.075,65.053,65.053,5110000.0
2009-04-24 13:55:00,65.042,65.045,65.004,65.004,12970000.0
2009-04-24 13:56:00,65.018,65.035,65.004,65.025,12400000.0
2009-04-24 13:57:00,65.055,65.055,65.011,65.013,13720000.0
2009-04-24 13:58:00,65.014,65.025,65.006,65.02,13000000.0
2009-04-24 13:59:00,65.019,65.023,64.994,64.994,11870000.0
2009-04-24 14:00:00,65.013,65.013,64.994,64.994,18740000.0
2009-04-24 14:01:00,65.001,65.001,64.987,64.987,9580000.0
2009-04-24 14:02:00,64.983,65.014,64.976,65.008,16230000.0
2009-04-24 14:03:00,65.018,65.021,64.994,65.006,16810000.0
2009-04-24 14:04:00,64.98,65.003,64.979,65.003,14350000.0
2009-04-24 14:05:00,64.991,64.997,64.988,64.996,18890000.0
2009-04-24 14:06:00,64.998,64.998,64.977,64.985,10140000.0
2009-04-24 14:07:00,64.991,65.019,64.985,65.019,8830000.0
2009-04-24 14:08:00,65.038,65.051,65.031,65.045,13160000.0
2009-04-24 14:09:00,65.074,65.074,65.058,65.058,6990000.0
2009-04-24 14:10:00,65.075,65.086,65.047,65.047,11830000.0
2009-04-24 14:11:00,65.041,65.043,65.034,65.038,14590000.0
2009-04-24 14:12:00,65.037,65.082,65.035,65.082,13980000.0
2009-04-24 14:13:00,65.088,65.106,65.088,65.099,8640000.0
2009-04-24 14:14:00,65.103,65.103,65.09,65.09,15980000.0
2009-04-24 14:15:00,65.105,65.113,65.083,65.112,16410000.0
2009-04-24 14:16:00,65.116,65.121,65.099,65.121,13800000.0
2009-04-24 14:17:00,65.133,65.137,65.128,65.133,13000000.0
2009-04-24 14:18:00,65.124,65.124,65.11,65.11,3940000.0
2009-04-24 14:19:00,65.098,65.12,65.083,65.12,12050000.0
2009-04-24 14:20:00,65.116,65.123,65.102,65.117,16720000.0
2009-04-24 14:21:00,65.115,65.115,65.09,65.097,8840000.0
2009-04-24 14:22:00,65.097,65.097,65.077,65.088,12290000.0
2009-04-24 14:23:00,65.084,65.116,65.082,65.111,16260000.0
2009-04-24 14:24:00,65.129,65.129,65.108,65.114,8680000.0
2009-04-24 14:25:00,65.108,65.11,65.091,65.098,13710000.0
2009-04-24 14:26:00,65.065,65.088,65.065,65.088,18540000.0
2009-04-24 14:27:00,65.105,65.105,65.077,65.077,13230000.0
2009-04-24 14:28:00,65.072,65.084,65.062,65.068,13530000.0
2009-04-24 14:29:00,65.073,65.109,65.063,65.109,14500000.0
2009-04-24 14:30:00,65.135,65.143,65.104,65.121,20110000.0
2009-04-24 14:31:00,65.134,65.155,65.131,65.155,17090000.0
2009-04-24 14:32:00,65.131,65.143,65.122,65.143,12050000.0
2009-04-24 14:33:00,65.154,65.154,65.121,65.143,12390000.0
2009-04-24 14:34:00,65.14,65.151,65.13,65.132,18170000.0
2009-04-24 14:35:00,65.142,65.15,65.126,65.126,13520000.0
2009-04-24 14:36:00,65.141,65.144,65.136,65.144,10000000.0
2009-04-24 14:37:00,65.132,65.16,65.132,65.16,12220000.0
2009-04-24 14:38:00,65.171,65.182,65.156,65.163,12960000.0
2009-04-24 14:39:00,65.179,65.179,65.155,65.157,10190000.0
2009-04-24 14:40:00,65.147,65.15,65.137,65.139,21080000.0
2009-04-24 14:41:00,65.12,65.134,65.114,65.134,17320000.0
2009-04-24 14:42:00,65.15,65.15,65.128,65.138,15850000.0
2009-04-24 14:43:00,65.136,65.164,65.134,65.159,13520000.0
2009-04-24 14:44:00,65.166,65.179,65.166,65.172,6810000.0
2009-04-24 14:45:00,65.18,65.18,65.151,65.165,13990000.0
2009-04-24 14:46:00,65.152,65.158,65.14,65.157,15600000.0
2009-04-24 14:47:00,65.153,65.168,65.153,65.163,13180000.0
2009-04-24 14:48:00,65.179,65.179,65.134,65.134,12280000.0
2009-04-24 14:49:00,65.158,65.177,65.158,65.169,8830000.0
2009-04-24 14:50:00,65.149,65.163,65.143,65.143,14170000.0
2009-04-24 14:51:00,65.159,65.159,65.138,65.139,12060000.0
2009-04-24 14:52:00,65.142,65.142,65.099,65.108,22160000.0
2009-04-24 14:53:00,65.111,65.126,65.103,65.116,20930000.0
2009-04-24 14:54:00,65.121,65.121,65.111,65.116,13230000.0
2009-04-24 14:55:00,65.104,65.12,65.104,65.118,13710000.0
2009-04-24 14:56:00,65.134,65.142,65.134,65.142,6940000.0
2009-04-24 14:57:00,65.144,65.144,65.13,65.13,10800000.0
2009-04-24 14:58:00,65.149,65.152,65.129,65.133,13250000.0
2009-04-24 14:59:00,65.155,65.155,65.137,65.144,13150000.0
2009-04-24 15:00:00,65.149,65.149,65.131,65.135,7970000.0
2009-04-24 15:01:00,65.143,65.183,65.143,65.176,18440000.0
2009-04-24 15:02:00,65.187,65.201,65.187,65.188,14160000.0
2009-04-24 15:03:00,65.2,65.2,65.177,65.178,14660000.0
2009-04-24 15:04:00,65.189,65.189,65.165,65.179,19380000.0
2009-04-24 15:05:00,65.185,65.201,65.181,65.181,19250000.0
2009-04-24 15:06:00,65.2,65.2,65.177,65.188,16560000.0
2009-04-24 15:07:00,65.176,65.19,65.167,65.173,20720000.0
2009-04-24 15:08:00,65.184,65.193,65.174,65.187,13190000.0
2009-04-24 15:09:00,65.202,65.202,65.19,65.19,6950000.0
2009-04-24 15:10:00,65.196,65.213,65.195,65.213,9880000.0
2009-04-24 15:11:00,65.204,65.214,65.185,65.214,13390000.0
2009-04-24 15:12:00,65.208,65.208,65.19,65.202,9240000.0
2009-04-24 15:13:00,65.226,65.226,65.201,65.216,12120000.0
2009-04-24 15:14:00,65.2,65.211,65.2,65.201,11440000.0
2009-04-24 15:15:00,65.221,65.225,65.203,65.225,14310000.0
2009-04-24 15:16:00,65.21,65.22,65.209,65.216,15670000.0
2009-04-24 15:17:00,65.202,65.217,65.186,65.198,104280000.0
2009-04-24 15:18:00,65.217,65.23,65.196,65.23,72150000.0
2009-04-24 15:19:00,65.226,65.243,65.211,65.211,114360000.0
2009-04-24 15:20:00,65.216,65.218,65.205,65.218,127700000.0
2009-04-24 15:21:00,65.235,65.242,65.2,65.236,108750000.0
2009-04-24 15:22:00,65.252,65.26,65.242,65.248,115630000.0
2009-04-24 15:23:00,65.255,65.278,65.253,65.278,53940000.0
2009-04-24 15:24:00,65.298,65.298,65.271,65.29,22100000.0
2009-04-24 15:25:00,65.266,65.282,65.265,65.272,43900000.0
2009-04-24 15:26:00,65.272,65.292,65.255,65.292,121390000.0
2009-04-24 15:27:00,65.313,65.315,65.287,65.295,76450000.0
2009-04-24 15:28:00,65.294,65.295,65.289,65.295,96390000.0
2009-04-24 15:29:00,65.313,65.348,65.304,65.348,108200000.0
2009-04-24 15:30:00,65.367,65.367,65.327,65.327,109530000.0
2009-04-24 15:31:00,65.344,65.352,65.331,65.341,80100000.0
2009-04-24 15:32:00,65.338,65.358,65.338,65.355,88050000.0
2009-04-24 15:33:00,65.358,65.358,65.286,65.286,98140000.0
2009-04-24 15:34:00,65.285,65.381,65.285,65.366,52860000.0
2009-04-24 15:35:00,65.373,65.412,65.369,65.412,114820000.0
2009-04-24 15:36:00,65.434,65.434,65.384,65.404,93620000.0
2009-04-24 15:37:00,65.394,65.436,65.394,65.436,59090000.0
2009-04-24 15:38:00,65.419,65.419,65.39,65.404,108660000.0
2009-04-24 15:39:00,65.427,65.427,65.383,65.383,92080000.0
2009-04-24 15:40:00,65.397,65.422,65.393,65.4,98050000.0
2009-04-24 15:41:00,65.388,65.419,65.388,65.397,108130000.0
2009-04-24 15:42:00,65.42,65.424,65.4,65.424,78920000.0
2009-04-24 15:43:00,65.416,65.422,65.385,65.39,53320000.0
2009-04-24 15:44:00,65.378,65.414,65.368,65.396,58080000.0
2009-04-24 15:45:00,65.424,65.428,65.407,65.418,80280000.0
2009-04-24 15:46:00,65.409,65.433,65.404,65.433,100760000.0
2009-04-24 15:47:00,65.438,65.44,65.411,65.429,70150000.0
2009-04-24 15:48:00,65.435,65.435,65.42,65.42,44980000.0
2009-04-24 15:49:00,65.428,65.442,65.414,65.419,55150000.0
2009-04-24 15:50:00,65.416,65.437,65.406,65.426,99070000.0
2009-04-24 15:51:00,65.451,65.451,65.421,65.438,90750000.0
2009-04-24 15:52:00,65.422,65.442,65.422,65.429,65760000.0
2009-04-24 15:53:00,65.42,65.443,65.419,65.419,47300000.0
2009-04-24 15:54:00,65.443,65.443,65.425,65.435,57590000.0
2009-04-24 15:55:00,65.448,65.448,65.415,65.418,77060000.0
2009-04-24 15:56:00,65.409,65.444,65.409,65.444,110990000.0
2009-04-24 15:57:00,65.444,65.444,65.428,65.434,95040000.0
2009-04-24 15:58:00,65.409,65.425,65.409,65.417,119690000.0
2009-04-24 15:59:00,65.4,65.424,65.4,65.408,104790000.0
2009-04-24 16:00:00,65.445,65.489,65.424,65.465,75870000.0
2009-04-24 16:01:00,65.481,65.488,65.447,65.451,62600000.0
2009-04-24 16:02:00,65.46,65.486,65.457,65.481,78400000.0
2009-04-24 16:03:00,65.51,65.51,65.475,65.483,67080000.0
2009-04-24 16:04:00,65.49,65.501,65.473,65.473,61390000.0
2009-04-24 16:05:00,65.489,65.51,65.479,65.504,62200000.0
2009-04-24 16:06:00,65.523,65.523,65.486,65.506,95160000.0
2009-04-24 16:07:00,65.49,65.501,65.472,65.478,127070000.0
2009-04-24 16:08:00,65.465,65.51,65.46,65.504,120190000.0
2009-04-24 16:09:00,65.514,65.514,65.482,65.497,91330000.0
2009-04-24 16:10:00,65.487,65.491,65.475,65.475,80920000.0
2009-04-24 16:11:00,65.491,65.502,65.484,65.494,133090000.0
2009-04-24 16:12:00,65.489,65.489,65.452,65.468,127200000.0
2009-04-24 16:13:00,65.464,65.464,65.443,65.455,112130000.0
2009-04-24 16:14:00,65.436,65.444,65.433,65.436,56560000.0
2009-04-24 16:15:00,65.437,65.437,65.412,65.416,63400000.0
2009-04-24 16:16:00,65.423,65.438,65.402,65.402,74540000.0
2009-04-24 16:17:00,65.41,65.428,65.405,65.41,152690000.0
2009-04-24 16:18:00,65.424,65.439,65.403,65.411,160090000.0
2009-04-24 16:19:00,65.395,65.408,65.351,65.351,111410000.0
2009-04-24 16:20:00,65.369,65.391,65.361,65.379,72740000.0
2009-04-24 16:21:00,65.376,65.388,65.362,65.375,90620000.0
2009-04-24 16:22:00,65.389,65.389,65.364,65.384,88520000.0
2009-04-24 16:23:00,65.37,65.399,65.37,65.397,79250000.0
2009-04-24 16:24:00,65.402,65.414,65.382,65.408,133610000.0
2009-04-24 16:25:00,65.4,65.41,65.387,65.398,146360000.0
2009-04-24 16:26:00,65.383,65.398,65.376,65.391,96500000.0
2009-04-24 16:27:00,65.405,65.405,65.37,65.387,129030000.0
2009-04-24 16:28:00,65.409,65.436,65.409,65.421,112460000.0
2009-04-24 16:29:00,65.428,65.428,65.404,65.404,83100000.0
2009-04-24 16:30:00,65.437,65.441,65.414,65.441,62190000.0
2009-04-24 16:31:00,65.434,65.438,65.423,65.423,68990000.0
2009-04-24 16:32:00,65.411,65.441,65.411,65.441,117970000.0
2009-04-24 16:33:00,65.442,65.442,65.426,65.43,54380000.0
2009-04-24 16:34:00,65.428,65.449,65.416,65.437,115810000.0
2009-04-24 16:35:00,65.43,65.445,65.43,65.445,58650000.0
2009-04-24 16:36:00,65.46,65.491,65.438,65.491,111940000.0
2009-04-24 16:37:00,65.467,65.478,65.447,65.468,89580000.0
2009-04-24 16:38:00,65.479,65.48,65.444,65.466,97720000.0
2009-04-24 16:39:00,65.494,65.494,65.46,65.476,84920000.0
2009-04-24 16:40:00,65.479,65.496,65.47,65.493,90460000.0
2009-04-24 16:41:00,65.508,65.512,65.494,65.498,68210000.0
2009-04-24 16:42:00,65.518,65.518,65.476,65.489,108510000.0
2009-04-24 16:43:00,65.466,65.472,65.462,65.468,82030000.0
2009-04-24 16:44:00,65.461,65.471,65.453,65.453,105260000.0
2009-04-24 16:45:00,65.463,65.463,65.418,65.429,63210000.0
2009-04-24 16:46:00,65.443,65.443,65.419,65.437,30220000.0
2009-04-24 16:47:00,65.442,65.445,65.409,65.418,90240000.0
2009-04-24 16:48:00,65.43,65.446,65.415,65.446,66980000.0
2009-04-24 16:49:00,65.431,65.456,65.429,65.446,87070000.0
2009-04-24 16:50:00,65.453,65.453,65.435,65.435,103220000.0
2009-04-24 16:51:00,65.45,65.461,65.433,65.461,98350000.0
2009-04-24 16:52:00,65.469,65.497,65.455,65.48,54170000.0
2009-04-24 16:53:00,65.489,65.498,65.476,65.479,84250000.0
2009-04-24 16:54:00,65.493,65.493,65.465,65.469,75840000.0
2009-04-24 16:55:00,65.438,65.461,65.226,65.461,111700000.0
2009-04-24 16:56:00,65.473,65.476,65.437,65.437,79730000.0
2009-04-24 16:57:00,65.459,65.473,65.45,65.457,78260000.0
2009-04-24 16:58:00,65.451,65.458,65.426,65.438,63540000.0
2009-04-24 16:59:00,65.436,65.454,65.424,65.426,74260000.0
2009-04-24 17:00:00,65.449,65.449,65.406,65.416,116760000.0
2009-04-24 17:01:00,65.415,65.465,65.415,65.465,109210000.0
2009-04-24 17:02:00,65.46,65.46,65.438,65.447,127820000.0
2009-04-24 17:03:00,65.475,65.475,65.448,65.456,119730000.0
2009-04-24 17:04:00,65.47,65.479,65.444,65.458,135710000.0
2009-04-24 17:05:00,65.466,65.466,65.428,65.462,66880000.0
2009-04-24 17:06:00,65.47,65.47,65.445,65.469,127230000.0
2009-04-24 17:07:00,65.459,65.468,65.44,65.44,67630000.0
2009-04-24 17:08:00,65.451,65.482,65.451,65.477,68290000.0
2009-04-24 17:09:00,65.47,65.482,65.454,65.454,85750000.0
2009-04-24 17:10:00,65.459,65.472,65.45,65.458,88510000.0
2009-04-24 17:11:00,65.464,65.465,65.446,65.452,69370000.0
2009-04-24 17:12:00,65.476,65.476,65.444,65.474,87510000.0
2009-04-24 17:13:00,65.435,65.471,65.435,65.471,83370000.0
2009-04-24 17:14:00,65.458,65.469,65.444,65.469,68170000.0
2009-04-24 17:15:00,65.466,65.475,65.454,65.467,108060000.0
2009-04-24 17:16:00,65.47,65.47,65.439,65.439,67890000.0
2009-04-24 17:17:00,65.448,65.464,65.444,65.456,82080000.0
2009-04-24 17:18:00,65.449,65.463,65.425,65.435,103270000.0
2009-04-24 17:19:00,65.429,65.441,65.423,65.429,98890000.0
2009-04-24 17:20:00,65.419,65.447,65.419,65.429,84090000.0
2009-04-24 17:21:00,65.445,65.445,65.394,65.409,78930000.0
2009-04-24 17:22:00,65.401,65.427,65.385,65.427,64880000.0
2009-04-24 17:23:00,65.429,65.443,65.414,65.432,76400000.0
2009-04-24 17:24:00,65.442,65.442,65.415,65.431,77280000.0
2009-04-24 17:25:00,65.42,65.426,65.404,65.42,96030000.0
2009-04-24 17:26:00,65.41,65.413,65.382,65.411,106570000.0
2009-04-24 17:27:00,65.428,65.431,65.403,65.424,83500000.0
2009-04-24 17:28:00,65.41,65.431,65.405,65.424,74360000.0
2009-04-24 17:29:00,65.426,65.426,65.391,65.408,52070000.0
2009-04-24 17:30:00,65.427,65.443,65.418,65.418,117740000.0
2009-04-24 17:31:00,65.436,65.436,65.411,65.428,142410000.0
2009-04-24 17:32:00,65.403,65.439,65.403,65.429,83170000.0
2009-04-24 17:33:00,65.454,65.454,65.422,65.422,95510000.0
2009-04-24 17:34:00,65.435,65.435,65.414,65.419,101060000.0
2009-04-24 17:35:00,65.402,65.427,65.402,65.425,104000000.0
2009-04-24 17:36:00,65.439,65.439,65.394,65.418,94820000.0
2009-04-24 17:37:00,65.388,65.422,65.388,65.401,62990000.0
2009-04-24 17:38:00,65.415,65.415,65.39,65.39,54570000.0
2009-04-24 17:39:00,65.423,65.423,65.395,65.415,52650000.0
2009-04-24 17:40:00,65.425,65.425,65.396,65.404,60010000.0
2009-04-24 17:41:00,65.392,65.411,65.382,65.382,82600000.0
2009-04-24 17:42:00,65.413,65.413,65.387,65.404,73540000.0
2009-04-24 17:43:00,65.383,65.41,65.377,65.38,94920000.0
2009-04-24 17:44:00,65.371,65.392,65.369,65.392,56460000.0
2009-04-24 17:45:00,65.405,65.411,65.382,65.382,57720000.0
2009-04-24 17:46:00,65.363,65.387,65.329,65.341,90800000.0
2009-04-24 17:47:00,65.347,65.364,65.34,65.364,74590000.0
2009-04-24 17:48:00,65.368,65.373,65.355,65.373,67570000.0
2009-04-24 17:49:00,65.367,65.375,65.334,65.346,88840000.0
2009-04-24 17:50:00,65.348,65.348,65.296,65.319,57040000.0
2009-04-24 17:51:00,65.32,65.32,65.266,65.279,38980000.0
2009-04-24 17:52:00,65.291,65.311,65.287,65.287,78880000.0
2009-04-24 17:53:00,65.302,65.322,65.294,65.322,66180000.0
2009-04-24 17:54:00,65.323,65.323,65.308,65.31,85600000.0
2009-04-24 17:55:00,65.3,65.314,65.3,65.31,39600000.0
2009-04-24 17:56:00,65.32,65.32,65.263,65.267,102200000.0
2009-04-24 17:57:00,65.284,65.284,65.258,65.269,124870000.0
2009-04-24 17:58:00,65.253,65.264,65.19,65.21,91240000.0
2009-04-24 17:59:00,65.208,65.218,65.2,65.208,50600000.0
2009-04-24 18:00:00,65.229,65.238,65.206,65.226,99590000.0
2009-04-24 18:01:00,65.211,65.227,65.176,65.185,84490000.0
2009-04-24 18:02:00,65.165,65.19,65.147,65.162,64570000.0
2009-04-24 18:03:00,65.191,65.194,65.156,65.194,49870000.0
2009-04-24 18:04:00,65.159,65.183,65.159,65.183,40690000.0
2009-04-24 18:05:00,65.186,65.232,65.186,65.232,19960000.0
2009-04-24 18:06:00,65.242,65.242,65.206,65.226,22520000.0
2009-04-24 18:07:00,65.217,65.229,65.207,65.21,58240000.0
2009-04-24 18:08:00,65.203,65.224,65.203,65.203,41980000.0
2009-04-24 18:09:00,65.236,65.245,65.206,65.245,69580000.0
2009-04-24 18:10:00,65.253,65.253,65.222,65.245,103670000.0
2009-04-24 18:11:00,65.22,65.234,65.212,65.234,52340000.0
2009-04-24 18:12:00,65.244,65.244,65.222,65.235,27280000.0
2009-04-24 18:13:00,65.222,65.243,65.222,65.223,64670000.0
2009-04-24 18:14:00,65.23,65.261,65.23,65.233,67240000.0
2009-04-24 18:15:00,65.256,65.256,65.225,65.235,100260000.0
2009-04-24 18:16:00,65.227,65.244,65.227,65.238,77710000.0
2009-04-24 18:17:00,65.218,65.222,65.196,65.204,110830000.0
2009-04-24 18:18:00,65.233,65.233,65.205,65.217,129970000.0
2009-04-24 18:19:00,65.223,65.223,65.212,65.215,55130000.0
2009-04-24 18:20:00,65.236,65.243,65.22,65.243,39990000.0
2009-04-24 18:21:00,65.243,65.243,65.218,65.236,42690000.0
2009-04-24 18:22:00,65.221,65.243,65.221,65.243,45260000.0
2009-04-24 18:23:00,65.243,65.251,65.231,65.231,36050000.0
2009-04-24 18:24:00,65.259,65.261,65.233,65.233,8690000.0
2009-04-24 18:25:00,65.239,65.262,65.237,65.253,38520000.0
2009-04-24 18:26:00,65.256,65.259,65.237,65.25,66530000.0
2009-04-24 18:27:00,65.255,65.263,65.221,65.221,43800000.0
2009-04-24 18:28:00,65.227,65.243,65.225,65.243,67690000.0
2009-04-24 18:29:00,65.238,65.252,65.22,65.237,39180000.0
2009-04-24 18:30:00,65.236,65.236,65.169,65.197,37330000.0
2009-04-24 18:31:00,65.188,65.202,65.174,65.174,65360000.0
2009-04-24 18:32:00,65.198,65.213,65.178,65.213,74730000.0
2009-04-24 18:33:00,65.221,65.242,65.202,65.242,59380000.0
2009-04-24 18:34:00,65.21,65.228,65.188,65.214,47670000.0
2009-04-24 18:35:00,65.189,65.22,65.189,65.206,33800000.0
2009-04-24 18:36:00,65.218,65.226,65.209,65.209,16910000.0
2009-04-24 18:37:00,65.197,65.215,65.185,65.185,42460000.0
2009-04-24 18:38:00,65.206,65.206,65.185,65.189,94350000.0
2009-04-24 18:39:00,65.213,65.214,65.197,65.214,34110000.0
2009-04-24 18:40:00,65.194,65.21,65.158,65.183,47960000.0
2009-04-24 18:41:00,65.197,65.197,65.165,65.17,104110000.0
2009-04-24 18:42:00,65.191,65.191,65.156,65.163,80730000.0
2009-04-24 18:43:00,65.149,65.164,65.124,65.124,31030000.0
2009-04-24 18:44:00,65.128,65.141,65.114,65.114,32800000.0
2009-04-24 18:45:00,65.142,65.142,65.113,65.135,39710000.0
2009-04-24 18:46:00,65.13,65.146,65.12,65.146,105980000.0
2009-04-24 18:47:00,65.145,65.17,65.145,65.17,80580000.0
2009-04-24 18:48:00,65.172,65.172,65.132,65.132,68350000.0
2009-04-24 18:49:00,65.143,65.175,65.14,65.173,50620000.0
2009-04-24 18:50:00,65.161,65.167,65.138,65.139,58650000.0
2009-04-24 18:51:00,65.155,65.167,65.137,65.151,100620000.0
2009-04-24 18:52:00,65.168,65.187,65.165,65.18,67040000.0
2009-04-24 18:53:00,65.185,65.195,65.128,65.128,79950000.0
2009-04-24 18:54:00,65.155,65.155,65.116,65.147,102970000.0
2009-04-24 18:55:00,65.139,65.16,65.127,65.138,129370000.0
2009-04-24 18:56:00,65.132,65.154,65.132,65.154,81830000.0
2009-04-24 18:57:00,65.164,65.164,65.134,65.134,80520000.0
2009-04-24 18:58:00,65.149,65.168,65.136,65.146,110310000.0
2009-04-24 18:59:00,65.139,65.158,65.136,65.149,83220000.0
2009-04-24 19:00:00,65.174,65.193,65.157,65.193,111860000.0
2009-04-24 19:01:00,65.18,65.199,65.176,65.18,76970000.0
2009-04-24 19:02:00,65.187,65.202,65.166,65.172,67190000.0
2009-04-24 19:03:00,65.192,65.192,65.162,65.162,88440000.0
2009-04-24 19:04:00,65.173,65.214,65.173,65.214,70620000.0
2009-04-24 19:05:00,65.191,65.204,65.184,65.192,69690000.0
2009-04-24 19:06:00,65.211,65.211,65.159,65.175,74250000.0
2009-04-24 19:07:00,65.143,65.163,65.143,65.143,81290000.0
2009-04-24 19:08:00,65.151,65.172,65.148,65.159,78630000.0
2009-04-24 19:09:00,65.191,65.191,65.158,65.16,67180000.0
2009-04-24 19:10:00,65.176,65.18,65.159,65.179,89080000.0
2009-04-24 19:11:00,65.184,65.194,65.168,65.169,112400000.0
2009-04-24 19:12:00,65.179,65.204,65.175,65.204,118710000.0
2009-04-24 19:13:00,65.193,65.194,65.175,65.194,99850000.0
2009-04-24 19:14:00,65.169,65.184,65.169,65.184,69650000.0
2009-04-24 19:15:00,65.201,65.201,65.168,65.182,91220000.0
2009-04-24 19:16:00,65.173,65.184,65.164,65.164,84170000.0
2009-04-24 19:17:00,65.151,65.163,65.142,65.163,59480000.0
2009-04-24 19:18:00,65.163,65.175,65.144,65.175,26310000.0
2009-04-24 19:19:00,65.171,65.185,65.171,65.183,68420000.0
2009-04-24 19:20:00,65.195,65.195,65.155,65.179,57170000.0
2009-04-24 19:21:00,65.186,65.186,65.156,65.177,98480000.0
2009-04-24 19:22:00,65.165,65.17,65.145,65.167,105890000.0
2009-04-24 19:23:00,65.162,65.165,65.145,65.149,88370000.0
2009-04-24 19:24:00,65.168,65.182,65.165,65.182,60420000.0
2009-04-24 19:25:00,65.181,65.185,65.162,65.185,70050000.0
2009-04-24 19:26:00,65.18,65.19,65.165,65.165,104030000.0
2009-04-24 19:27:00,65.201,65.201,65.167,65.178,55760000.0
2009-04-24 19:28:00,65.169,65.192,65.166,65.187,44060000.0
2009-04-24 19:29:00,65.191,65.191,65.165,65.165,65080000.0
2009-04-24 19:30:00,65.174,65.174,65.153,65.153,50810000.0
2009-04-24 19:31:00,65.161,65.173,65.157,65.173,74530000.0
2009-04-24 19:32:00,65.161,65.181,65.153,65.171,64730000.0
2009-04-24 19:33:00,65.203,65.203,65.172,65.172,38850000.0
2009-04-24 19:34:00,65.185,65.185,65.153,65.153,75660000.0
2009-04-24 19:35:00,65.164,65.164,65.145,65.16,60750000.0
2009-04-24 19:36:00,65.169,65.169,65.145,65.145,38670000.0
2009-04-24 19:37:00,65.152,65.158,65.128,65.146,52780000.0
2009-04-24 19:38:00,65.116,65.129,65.116,65.119,97060000.0
2009-04-24 19:39:00,65.145,65.145,65.125,65.144,101940000.0
2009-04-24 19:40:00,65.127,65.144,65.123,65.144,135450000.0
2009-04-24 19:41:00,65.099,65.113,65.093,65.113,76700000.0
2009-04-24 19:42:00,65.127,65.14,65.113,65.113,74900000.0
2009-04-24 19:43:00,65.113,65.134,65.106,65.134,37050000.0
2009-04-24 19:44:00,65.103,65.125,65.103,65.118,54060000.0
2009-04-24 19:45:00,65.135,65.135,65.121,65.121,61350000.0
2009-04-24 19:46:00,65.124,65.143,65.124,65.143,120690000.0
2009-04-24 19:47:00,65.118,65.118,65.115,65.118,58490000.0
2009-04-24 19:48:00,65.14,65.14,65.103,65.118,34070000.0
2009-04-24 19:49:00,65.123,65.123,65.103,65.103,34960000.0
2009-04-24 19:50:00,65.125,65.125,65.107,65.123,27690000.0
2009-04-24 19:51:00,65.125,65.125,65.103,65.103,61360000.0
2009-04-24 19:52:00,65.116,65.124,65.097,65.112,56420000.0
2009-04-24 19:53:00,65.089,65.102,65.077,65.102,119100000.0
2009-04-24 19:54:00,65.105,65.119,65.077,65.114,121140000.0
2009-04-24 19:55:00,65.116,65.128,65.096,65.101,71780000.0
2009-04-24 19:56:00,65.112,65.113,65.093,65.105,125730000.0
2009-04-24 19:57:00,65.121,65.121,65.077,65.106,98020000.0
2009-04-24 19:58:00,65.103,65.122,65.103,65.118,105330000.0
2009-04-24 19:59:00,65.11,65.111,65.099,65.099,47820000.0
2009-04-24 20:00:00,65.13,65.13,65.083,65.106,41680000.0
2009-04-24 20:01:00,65.088,65.101,65.079,65.095,31740000.0
2009-04-24 20:02:00,65.099,65.115,65.099,65.115,43200000.0
2009-04-24 20:03:00,65.129,65.167,65.124,65.133,29950000.0
2009-04-24 20:04:00,65.141,65.145,65.131,65.145,37480000.0
2009-04-24 20:05:00,65.158,65.162,65.144,65.15,53820000.0
2009-04-24 20:06:00,65.174,65.174,65.127,65.142,89320000.0
2009-04-24 20:07:00,65.135,65.154,65.097,65.097,105410000.0
2009-04-24 20:08:00,65.116,65.131,65.095,65.106,72740000.0
2009-04-24 20:09:00,65.142,65.142,65.093,65.094,76140000.0
2009-04-24 20:10:00,65.101,65.124,65.08,65.111,118750000.0
2009-04-24 20:11:00,65.111,65.111,65.078,65.097,105680000.0
2009-04-24 20:12:00,65.141,65.141,65.083,65.083,148930000.0
2009-04-24 20:13:00,65.075,65.118,65.075,65.098,128340000.0
2009-04-24 20:14:00,65.076,65.1,65.045,65.1,105570000.0
2009-04-24 20:15:00,65.105,65.109,65.077,65.091,67320000.0
2009-04-24 20:16:00,65.112,65.129,65.104,65.121,100640000.0
2009-04-24 20:17:00,65.128,65.136,65.112,65.119,64380000.0
2009-04-24 20:18:00,65.145,65.145,65.104,65.128,80940000.0
2009-04-24 20:19:00,65.109,65.132,65.105,65.126,81550000.0
2009-04-24 20:20:00,65.115,65.122,65.102,65.102,43980000.0
2009-04-24 20:21:00,65.153,65.153,65.102,65.134,64950000.0
2009-04-24 20:22:00,65.124,65.144,65.124,65.13,70260000.0
2009-04-24 20:23:00,65.12,65.131,65.107,65.115,121010000.0
2009-04-24 20:24:00,65.132,65.132,65.102,65.117,94970000.0
2009-04-24 20:25:00,65.126,65.126,65.118,65.118,101590000.0
2009-04-24 20:26:00,65.087,65.102,65.075,65.088,85720000.0
2009-04-24 20:27:00,65.115,65.119,65.086,65.109,88530000.0
2009-04-24 20:28:00,65.111,65.111,65.085,65.089,55030000.0
2009-04-24 20:29:00,65.097,65.113,65.077,65.102,49690000.0
2009-04-24 20:30:00,65.119,65.13,65.095,65.095,65740000.0
2009-04-24 20:31:00,65.09,65.119,65.09,65.101,93160000.0
2009-04-24 20:32:00,65.125,65.132,65.114,65.128,64530000.0
2009-04-24 20:33:00,65.174,65.174,65.118,65.123,77360000.0
2009-04-24 20:34:00,65.115,65.139,65.115,65.133,69670000.0
2009-04-24 20:35:00,65.135,65.141,65.124,65.139,71030000.0
2009-04-24 20:36:00,65.153,65.153,65.122,65.147,76590000.0
2009-04-24 20:37:00,65.135,65.135,65.122,65.122,46990000.0
2009-04-24 20:38:00,65.115,65.133,65.114,65.114,73700000.0
2009-04-24 20:39:00,65.148,65.148,65.116,65.123,76500000.0
2009-04-24 20:40:00,65.13,65.14,65.129,65.132,97630000.0
2009-04-24 20:41:00,65.13,65.134,65.116,65.122,121680000.0
2009-04-24 20:42:00,65.158,65.158,65.13,65.137,123350000.0
2009-04-24 20:43:00,65.14,65.143,65.133,65.134,103670000.0
2009-04-24 20:44:00,65.141,65.141,65.128,65.141,103220000.0
2009-04-24 20:45:00,65.164,65.164,65.142,65.154,32900000.0
2009-04-24 20:46:00,65.158,65.158,65.138,65.138,24120000.0
2009-04-24 20:47:00,65.152,65.157,65.143,65.144,86110000.0
2009-04-24 20:48:00,65.173,65.173,65.138,65.143,119730000.0
2009-04-24 20:49:00,65.135,65.135,65.111,65.116,70450000.0
2009-04-24 20:50:00,65.119,65.142,65.118,65.118,94850000.0
2009-04-24 20:51:00,65.15,65.15,65.129,65.129,116260000.0
2009-04-24 20:52:00,65.126,65.154,65.126,65.145,94810000.0
2009-04-24 20:53:00,65.157,65.158,65.145,65.145,91920000.0
2009-04-24 20:54:00,65.169,65.169,65.144,65.157,90930000.0
2009-04-24 20:55:00,65.172,65.178,65.157,65.168,88460000.0
2009-04-24 20:56:00,65.173,65.173,65.163,65.172,64660000.0
2009-04-24 20:57:00,65.206,65.206,65.179,65.182,124630000.0
2009-04-24 20:58:00,65.185,65.19,65.168,65.185,74170000.0
2009-04-24 20:59:00,65.167,65.167,65.135,65.135,90090000.0
2009-04-24 21:00:00,65.151,65.162,65.123,65.147,100840000.0
2009-04-24 21:01:00,65.154,65.16,65.141,65.141,86280000.0
2009-04-24 21:02:00,65.146,65.152,65.129,65.138,122030000.0
2009-04-24 21:03:00,65.173,65.173,65.152,65.164,102620000.0
2009-04-24 21:04:00,65.178,65.178,65.151,65.156,55300000.0
2009-04-24 21:05:00,65.169,65.18,65.162,65.174,62330000.0
2009-04-24 21:06:00,65.191,65.191,65.161,65.161,80650000.0
2009-04-24 21:07:00,65.161,65.195,65.161,65.195,56350000.0
2009-04-24 21:08:00,65.208,65.214,65.193,65.208,96480000.0
2009-04-24 21:09:00,65.244,65.244,65.226,65.228,57000000.0
2009-04-24 21:10:00,65.224,65.224,65.204,65.21,40130000.0
2009-04-24 21:11:00,65.193,65.221,65.193,65.221,87820000.0
2009-04-24 21:12:00,65.239,65.239,65.209,65.21,93200000.0
2009-04-24 21:13:00,65.187,65.196,65.187,65.19,81050000.0
2009-04-24 21:14:00,65.18,65.195,65.179,65.195,45030000.0
2009-04-24 21:15:00,65.205,65.205,65.189,65.196,43460000.0
2009-04-24 21:16:00,65.208,65.214,65.193,65.214,68570000.0
2009-04-24 21:17:00,65.216,65.22,65.214,65.217,107220000.0
2009-04-24 21:18:00,65.223,65.223,65.199,65.219,114620000.0
2009-04-24 21:19:00,65.222,65.222,65.214,65.218,96500000.0
2009-04-24 21:20:00,65.186,65.191,65.164,65.164,100890000.0
2009-04-24 21:21:00,65.201,65.201,65.173,65.198,97520000.0
2009-04-24 21:22:00,65.199,65.216,65.199,65.207,55340000.0
2009-04-24 21:23:00,65.205,65.223,65.203,65.223,90770000.0
2009-04-24 21:24:00,65.232,65.232,65.215,65.215,52960000.0
2009-04-24 21:26:00,65.215,65.215,65.194,65.208,57090000.0
2009-04-24 21:27:00,65.224,65.224,65.209,65.209,81080000.0
2009-04-24 21:28:00,65.208,65.212,65.197,65.205,107540000.0
2009-04-24 21:29:00,65.188,65.198,65.188,65.198,145370000.0
2009-04-24 21:30:00,65.228,65.229,65.205,65.229,120160000.0
2009-04-24 21:31:00,65.241,65.241,65.22,65.224,79090000.0
2009-04-24 21:32:00,65.201,65.202,65.187,65.196,98970000.0
2009-04-24 21:33:00,65.214,65.215,65.202,65.202,99760000.0
2009-04-24 21:34:00,65.209,65.212,65.204,65.209,145710000.0
2009-04-24 21:36:00,65.22,65.22,65.183,65.2,62330000.0
2009-04-24 21:37:00,65.183,65.183,65.162,65.164,63270000.0
2009-04-24 21:38:00,65.156,65.163,65.149,65.149,98660000.0
2009-04-24 21:39:00,65.168,65.168,65.111,65.111,163420000.0
2009-04-24 21:40:00,65.092,65.092,65.069,65.084,130430000.0
2009-04-24 21:41:00,65.079,65.093,65.078,65.08,93990000.0
2009-04-24 21:42:00,65.121,65.121,65.088,65.101,68570000.0
2009-04-24 21:43:00,65.114,65.149,65.114,65.132,93770000.0
2009-04-24 21:44:00,65.143,65.149,65.123,65.149,96670000.0
2009-04-24 21:45:00,65.19,65.208,65.175,65.187,106280000.0
2009-04-24 21:46:00,65.199,65.212,65.199,65.21,143110000.0
2009-04-24 21:47:00,65.23,65.23,65.204,65.204,116840000.0
2009-04-24 21:48:00,65.22,65.227,65.216,65.216,116020000.0
2009-04-24 21:49:00,65.201,65.232,65.201,65.221,126090000.0
2009-04-24 21:50:00,65.225,65.225,65.198,65.217,107340000.0
2009-04-24 21:51:00,65.229,65.237,65.214,65.237,65640000.0
2009-04-24 21:52:00,65.216,65.234,65.215,65.234,43590000.0
2009-04-24 21:53:00,65.208,65.225,65.197,65.216,81960000.0
2009-04-24 21:54:00,65.222,65.222,65.185,65.214,106410000.0
2009-04-24 21:55:00,65.198,65.198,65.174,65.186,81680000.0
2009-04-24 21:56:00,65.175,65.181,65.164,65.164,103730000.0
2009-04-24 21:57:00,65.187,65.187,65.161,65.171,50200000.0
2009-04-24 21:58:00,65.171,65.176,65.154,65.176,116050000.0
2009-04-24 21:59:00,65.163,65.182,65.163,65.178,88490000.0
2009-04-24 22:00:00,65.196,65.198,65.19,65.198,74200000.0
2009-04-24 22:01:00,65.192,65.201,65.188,65.193,92090000.0
2009-04-24 22:02:00,65.183,65.194,65.183,65.194,76460000.0
2009-04-24 22:03:00,65.226,65.228,65.22,65.22,96690000.0
2009-04-24 22:04:00,65.205,65.205,65.191,65.198,114140000.0
2009-04-24 22:05:00,65.187,65.19,65.184,65.189,97650000.0
2009-04-24 22:06:00,65.204,65.204,65.179,65.179,64790000.0
2009-04-24 22:07:00,65.168,65.175,65.163,65.175,47200000.0
2009-04-24 22:09:00,65.184,65.184,65.17,65.17,84500000.0
2009-04-24 22:10:00,65.177,65.185,65.174,65.178,57910000.0
2009-04-24 22:11:00,65.185,65.188,65.18,65.18,81460000.0
2009-04-24 22:12:00,65.205,65.206,65.196,65.197,120270000.0
2009-04-24 22:13:00,65.169,65.183,65.169,65.169,76560000.0
2009-04-24 22:14:00,65.175,65.179,65.175,65.178,77340000.0
2009-04-24 22:15:00,65.202,65.202,65.175,65.181,66860000.0
2009-04-24 22:16:00,65.167,65.169,65.165,65.166,93260000.0
2009-04-24 22:17:00,65.176,65.181,65.174,65.174,117140000.0
2009-04-24 22:18:00,65.201,65.201,65.169,65.169,87470000.0
2009-04-24 22:19:00,65.159,65.183,65.159,65.183,70880000.0
2009-04-24 22:20:00,65.178,65.183,65.169,65.169,34760000.0
2009-04-24 22:21:00,65.204,65.204,65.184,65.184,97330000.0
2009-04-24 22:24:00,65.2,65.2,65.166,65.166,117290000.0
2009-04-24 22:25:00,65.164,65.168,65.158,65.164,141630000.0
2009-04-24 22:26:00,65.174,65.174,65.157,65.167,102410000.0
2009-04-24 22:27:00,65.201,65.201,65.176,65.18,96600000.0
2009-04-24 22:28:00,65.187,65.187,65.172,65.176,111290000.0
2009-04-24 22:30:00,65.195,65.195,65.173,65.188,80500000.0
2009-04-24 22:31:00,65.178,65.183,65.17,65.17,87560000.0
2009-04-24 22:32:00,65.184,65.2,65.174,65.196,86220000.0
2009-04-24 22:35:00,65.159,65.168,65.157,65.157,74690000.0
2009-04-24 22:36:00,65.18,65.189,65.132,65.132,78560000.0
2009-04-24 22:37:00,65.111,65.117,65.11,65.11,89190000.0
2009-04-24 22:38:00,65.097,65.097,65.089,65.09,62730000.0
2009-04-24 22:39:00,65.105,65.105,65.071,65.071,101700000.0
2009-04-24 22:40:00,65.06,65.068,65.058,65.06,100040000.0
2009-04-24 22:41:00,65.068,65.07,65.066,65.068,86770000.0
2009-04-24 22:42:00,65.097,65.097,65.07,65.091,77070000.0
2009-04-24 22:44:00,65.082,65.083,65.066,65.071,77100000.0
2009-04-24 22:45:00,65.095,65.095,65.09,65.09,53020000.0
2009-04-24 22:46:00,65.061,65.07,65.052,65.067,105990000.0
2009-04-24 22:47:00,65.089,65.097,65.088,65.094,98730000.0
2009-04-24 22:48:00,65.12,65.12,65.091,65.101,103710000.0
2009-04-24 22:50:00,65.119,65.133,65.114,65.126,59490000.0
2009-04-24 22:51:00,65.098,65.101,65.096,65.096,74040000.0
2009-04-24 22:52:00,65.112,65.112,65.103,65.106,126140000.0
2009-04-24 22:54:00,65.146,65.146,65.14,65.14,86210000.0
2009-04-24 22:55:00,65.119,65.129,65.118,65.123,85600000.0
2009-04-24 22:56:00,65.111,65.111,65.093,65.094,102400000.0
2009-04-24 22:57:00,65.129,65.155,65.105,65.135,119470000.0
2009-04-24 22:58:00,65.132,65.191,65.132,65.191,74830000.0
2009-04-24 22:59:00,65.181,65.181,65.149,65.151,68770000.0
2009-04-27 02:01:00,64.802,64.834,64.802,64.819,49780000.0
2009-04-27 02:02:00,64.831,64.843,64.824,64.843,76790000.0
2009-04-27 02:03:00,64.861,64.863,64.844,64.844,68560000.0
2009-04-27 02:04:00,64.849,64.857,64.849,64.852,66630000.0
2009-04-27 02:05:00,64.856,64.893,64.856,64.889,82180000.0
2009-04-27 02:06:00,64.91,64.911,64.897,64.906,69310000.0
2009-04-27 02:07:00,64.897,64.927,64.897,64.915,99960000.0
2009-04-27 02:08:00,64.893,64.914,64.883,64.887,44560000.0
2009-04-27 02:09:00,64.891,64.903,64.879,64.899,56110000.0
2009-04-27 02:10:00,64.89,64.89,64.855,64.863,78530000.0
2009-04-27 02:11:00,64.856,64.875,64.853,64.862,81970000.0
2009-04-27 02:12:00,64.844,64.844,64.825,64.825,87390000.0
2009-04-27 02:13:00,64.836,64.841,64.822,64.823,110800000.0
2009-04-27 02:14:00,64.818,64.853,64.818,64.826,113670000.0
2009-04-27 02:15:00,64.848,64.849,64.813,64.817,92470000.0
2009-04-27 02:16:00,64.828,64.859,64.828,64.854,73520000.0
2009-04-27 02:17:00,64.851,64.882,64.846,64.846,29770000.0
2009-04-27 02:18:00,64.868,64.868,64.83,64.83,71720000.0
2009-04-27 02:19:00,64.822,64.826,64.809,64.818,73420000.0
2009-04-27 02:20:00,64.812,64.812,64.784,64.79,75130000.0
2009-04-27 02:21:00,64.818,64.818,64.787,64.797,83940000.0
2009-04-27 02:22:00,64.787,64.787,64.78,64.786,89810000.0
2009-04-27 02:23:00,64.81,64.828,64.797,64.828,65530000.0
2009-04-27 02:24:00,64.817,64.817,64.793,64.793,126850000.0
2009-04-27 02:25:00,64.791,64.801,64.789,64.79,153400000.0
2009-04-27 02:26:00,64.799,64.799,64.773,64.773,116010000.0
2009-04-27 02:27:00,64.792,64.796,64.783,64.788,142140000.0
2009-04-27 02:28:00,64.786,64.81,64.786,64.803,77640000.0
2009-04-27 02:29:00,64.814,64.818,64.809,64.814,70360000.0
2009-04-27 02:30:00,64.841,64.841,64.796,64.806,64150000.0
2009-04-27 02:31:00,64.791,64.802,64.786,64.799,114730000.0
2009-04-27 02:32:00,64.812,64.839,64.811,64.822,61560000.0
2009-04-27 02:33:00,64.814,64.814,64.804,64.804,31970000.0
2009-04-27 02:34:00,64.8,64.813,64.8,64.802,26010000.0
2009-04-27 02:35:00,64.809,64.841,64.8,64.841,30170000.0
2009-04-27 02:36:00,64.843,64.843,64.816,64.834,52230000.0
2009-04-27 02:37:00,64.849,64.867,64.845,64.863,35920000.0
2009-04-27 02:38:00,64.876,64.881,64.87,64.881,46220000.0
2009-04-27 02:39:00,64.91,64.91,64.884,64.895,70070000.0
2009-04-27 02:40:00,64.89,64.899,64.89,64.899,109110000.0
2009-04-27 02:41:00,64.892,64.903,64.883,64.889,112020000.0
2009-04-27 02:42:00,64.916,64.916,64.861,64.862,96050000.0
2009-04-27 02:43:00,64.862,64.864,64.853,64.862,75190000.0
2009-04-27 02:44:00,64.851,64.863,64.85,64.858,146580000.0
2009-04-27 02:45:00,64.873,64.876,64.854,64.854,78760000.0
2009-04-27 02:46:00,64.858,64.864,64.854,64.859,58490000.0
2009-04-27 02:47:00,64.868,64.889,64.867,64.881,47780000.0
2009-04-27 02:48:00,64.856,64.858,64.849,64.855,13980000.0
2009-04-27 02:49:00,64.866,64.88,64.862,64.869,50800000.0
2009-04-27 02:50:00,64.87,64.881,64.864,64.879,36600000.0
2009-04-27 02:51:00,64.857,64.87,64.849,64.87,114990000.0
2009-04-27 02:52:00,64.891,64.905,64.882,64.895,103940000.0
2009-04-27 02:53:00,64.909,64.917,64.905,64.905,45870000.0
2009-04-27 02:54:00,64.924,64.924,64.884,64.89,35070000.0
2009-04-27 02:55:00,64.895,64.901,64.884,64.884,47380000.0
2009-04-27 02:56:00,64.872,64.886,64.872,64.886,70840000.0
2009-04-27 02:57:00,64.901,64.901,64.881,64.891,83150000.0
2009-04-27 02:58:00,64.879,64.887,64.879,64.887,153230000.0
2009-04-27 02:59:00,64.893,64.896,64.881,64.888,103350000.0
2009-04-27 03:00:00,64.908,64.908,64.879,64.895,64050000.0
2009-04-27 03:01:00,64.88,64.88,64.862,64.862,51140000.0
2009-04-27 03:02:00,64.879,64.886,64.867,64.875,46720000.0
2009-04-27 03:03:00,64.9,64.902,64.874,64.883,55400000.0
2009-04-27 03:04:00,64.894,64.913,64.894,64.913,61960000.0
2009-04-27 03:05:00,64.893,64.921,64.884,64.912,54450000.0
2009-04-27 03:06:00,64.914,64.953,64.914,64.953,79940000.0
2009-04-27 03:07:00,64.946,64.947,64.917,64.928,73600000.0
2009-04-27 03:08:00,64.927,64.945,64.921,64.945,41690000.0
2009-04-27 03:09:00,64.937,64.937,64.918,64.921,65100000.0
2009-04-27 03:10:00,64.921,64.932,64.909,64.921,43690000.0
2009-04-27 03:11:00,64.915,64.916,64.908,64.914,108830000.0
2009-04-27 03:12:00,64.929,64.929,64.907,64.919,63010000.0
2009-04-27 03:13:00,64.901,64.928,64.898,64.928,67750000.0
2009-04-27 03:14:00,64.933,64.958,64.933,64.958,48640000.0
2009-04-27 03:15:00,64.95,64.977,64.929,64.952,134110000.0
2009-04-27 03:16:00,64.936,64.946,64.931,64.946,117920000.0
2009-04-27 03:17:00,64.959,64.983,64.946,64.983,42680000.0
2009-04-27 03:18:00,64.978,64.978,64.956,64.962,72520000.0
2009-04-27 03:19:00,64.953,64.955,64.937,64.952,30110000.0
2009-04-27 03:20:00,64.944,64.959,64.935,64.936,34770000.0
2009-04-27 03:21:00,64.949,64.949,64.911,64.924,82130000.0
2009-04-27 03:22:00,64.931,64.945,64.931,64.937,107380000.0
2009-04-27 03:23:00,64.927,64.934,64.923,64.924,76530000.0
2009-04-27 03:24:00,64.947,64.948,64.922,64.93,98940000.0
2009-04-27 03:25:00,64.931,64.931,64.906,64.921,97300000.0
2009-04-27 03:26:00,64.925,64.931,64.906,64.929,129960000.0
2009-04-27 03:27:00,64.927,64.935,64.918,64.935,65970000.0
2009-04-27 03:28:00,64.924,64.942,64.924,64.942,99320000.0
2009-04-27 03:29:00,64.931,64.945,64.926,64.938,64670000.0
2009-04-27 03:30:00,64.944,64.953,64.918,64.953,104870000.0
2009-04-27 03:31:00,64.932,64.944,64.931,64.938,66130000.0
2009-04-27 03:32:00,64.94,64.954,64.937,64.954,84220000.0
2009-04-27 03:33:00,64.945,64.959,64.934,64.959,91500000.0
2009-04-27 03:34:00,64.968,64.995,64.964,64.975,71900000.0
2009-04-27 03:35:00,64.968,64.974,64.962,64.966,81880000.0
2009-04-27 03:36:00,64.985,65.001,64.973,64.993,72790000.0
2009-04-27 03:37:00,64.982,64.998,64.968,64.972,100560000.0
2009-04-27 03:38:00,64.983,64.983,64.959,64.959,73390000.0
2009-04-27 03:39:00,64.974,64.984,64.963,64.983,77700000.0
2009-04-27 03:40:00,64.979,65.001,64.971,65.001,99720000.0
2009-04-27 03:41:00,65.016,65.032,65.016,65.032,94310000.0
2009-04-27 03:42:00,65.018,65.019,65.003,65.008,112780000.0
2009-04-27 03:43:00,65.008,65.032,65.002,65.022,123690000.0
2009-04-27 03:44:00,65.024,65.048,65.018,65.034,64090000.0
2009-04-27 03:45:00,65.064,65.064,65.036,65.048,71870000.0
2009-04-27 03:46:00,65.042,65.05,65.041,65.048,81110000.0
2009-04-27 03:47:00,65.047,65.052,65.014,65.023,98460000.0
2009-04-27 03:48:00,65.045,65.045,65.025,65.035,47070000.0
2009-04-27 03:49:00,65.035,65.051,65.011,65.03,77080000.0
2009-04-27 03:50:00,65.025,65.062,65.025,65.062,73780000.0
2009-04-27 03:51:00,65.044,65.044,64.959,64.96,103720000.0
2009-04-27 03:52:00,64.991,65.031,64.99,65.031,74290000.0
2009-04-27 03:53:00,65.044,65.044,65.026,65.026,24650000.0
2009-04-27 03:54:00,65.04,65.04,65.016,65.016,42980000.0
2009-04-27 03:55:00,65.018,65.035,65.017,65.017,53150000.0
2009-04-27 03:56:00,65.021,65.021,65.004,65.005,104080000.0
2009-04-27 03:57:00,65.027,65.027,64.987,64.991,76480000.0
2009-04-27 03:58:00,65.002,65.002,64.985,64.99,37750000.0
2009-04-27 03:59:00,64.967,64.971,64.953,64.966,75730000.0
2009-04-27 04:00:00,64.979,64.98,64.947,64.961,70540000.0
2009-04-27 04:01:00,64.979,64.991,64.969,64.984,36790000.0
2009-04-27 04:02:00,64.996,64.999,64.986,64.998,22390000.0
2009-04-27 04:03:00,64.979,64.998,64.943,64.961,44040000.0
2009-04-27 04:04:00,64.945,64.949,64.913,64.913,62290000.0
2009-04-27 04:05:00,64.914,64.919,64.887,64.909,71640000.0
2009-04-27 04:06:00,64.89,64.892,64.873,64.876,84960000.0
2009-04-27 04:07:00,64.885,64.89,64.87,64.885,39980000.0
2009-04-27 04:08:00,64.863,64.867,64.841,64.849,60520000.0
2009-04-27 04:09:00,64.838,64.838,64.806,64.825,37850000.0
2009-04-27 04:10:00,64.811,64.822,64.8,64.818,61860000.0
2009-04-27 04:11:00,64.806,64.841,64.805,64.834,47650000.0
2009-04-27 04:12:00,64.848,64.849,64.812,64.841,53090000.0
2009-04-27 04:13:00,64.841,64.851,64.835,64.837,20840000.0
2009-04-27 04:14:00,64.846,64.861,64.844,64.853,22270000.0
2009-04-27 04:15:00,64.858,64.858,64.834,64.838,49190000.0
2009-04-27 04:16:00,64.857,64.861,64.828,64.855,33300000.0
2009-04-27 04:17:00,64.859,64.866,64.844,64.852,31150000.0
2009-04-27 04:18:00,64.867,64.867,64.842,64.863,58000000.0
2009-04-27 04:19:00,64.861,64.87,64.848,64.863,65070000.0
2009-04-27 04:20:00,64.868,64.881,64.853,64.863,145280000.0
2009-04-27 04:21:00,64.858,64.89,64.857,64.877,76480000.0
2009-04-27 04:22:00,64.87,64.886,64.864,64.88,99790000.0
2009-04-27 04:23:00,64.862,64.891,64.859,64.861,79360000.0
2009-04-27 04:24:00,64.871,64.878,64.85,64.874,51700000.0
2009-04-27 04:25:00,64.857,64.872,64.854,64.864,49800000.0
2009-04-27 04:26:00,64.875,64.893,64.868,64.879,30500000.0
2009-04-27 04:27:00,64.878,64.879,64.874,64.874,88550000.0
2009-04-27 04:28:00,64.869,64.871,64.856,64.868,94330000.0
2009-04-27 04:29:00,64.855,64.873,64.834,64.836,39890000.0
2009-04-27 04:30:00,64.852,64.852,64.835,64.842,68820000.0
2009-04-27 04:31:00,64.842,64.852,64.817,64.827,32520000.0
2009-04-27 04:32:00,64.827,64.846,64.817,64.829,12260000.0
2009-04-27 04:33:00,64.809,64.832,64.809,64.826,51480000.0
2009-04-27 04:34:00,64.83,64.83,64.814,64.815,37640000.0
2009-04-27 04:35:00,64.822,64.836,64.806,64.824,28790000.0
2009-04-27 04:36:00,64.824,64.827,64.799,64.799,102270000.0
2009-04-27 04:37:00,64.812,64.816,64.798,64.813,99190000.0
2009-04-27 04:38:00,64.814,64.82,64.784,64.81,85170000.0
2009-04-27 04:39:00,64.807,64.83,64.801,64.825,64290000.0
2009-04-27 04:40:00,64.842,64.842,64.8,64.823,115690000.0
2009-04-27 04:41:00,64.821,64.823,64.799,64.807,123400000.0
2009-04-27 04:42:00,64.817,64.819,64.8,64.814,56180000.0
2009-04-27 04:43:00,64.823,64.825,64.805,64.825,52840000.0
2009-04-27 04:44:00,64.8,64.814,64.795,64.799,80890000.0
2009-04-27 04:45:00,64.813,64.813,64.777,64.782,72310000.0
2009-04-27 04:46:00,64.773,64.79,64.762,64.778,68870000.0
2009-04-27 04:47:00,64.759,64.773,64.753,64.762,41440000.0
2009-04-27 04:48:00,64.788,64.788,64.749,64.763,73860000.0
2009-04-27 04:49:00,64.749,64.759,64.741,64.758,93690000.0
2009-04-27 04:50:00,64.741,64.766,64.741,64.757,76800000.0
2009-04-27 04:51:00,64.784,64.784,64.772,64.772,72480000.0
2009-04-27 04:52:00,64.775,64.776,64.77,64.77,74190000.0
2009-04-27 04:53:00,64.782,64.801,64.777,64.793,70370000.0
2009-04-27 04:54:00,64.792,64.792,64.771,64.771,82660000.0
2009-04-27 04:55:00,64.76,64.785,64.749,64.761,67350000.0
2009-04-27 04:56:00,64.748,64.757,64.722,64.722,69780000.0
2009-04-27 04:57:00,64.742,64.742,64.723,64.742,89910000.0
2009-04-27 04:58:00,64.734,64.755,64.734,64.755,52510000.0
2009-04-27 04:59:00,64.745,64.762,64.732,64.748,34060000.0
2009-04-27 05:00:00,64.758,64.758,64.727,64.737,69610000.0
2009-04-27 05:01:00,64.716,64.739,64.716,64.739,77710000.0
2009-04-27 05:02:00,64.724,64.739,64.722,64.73,120560000.0
2009-04-27 05:03:00,64.72,64.726,64.712,64.722,100130000.0
2009-04-27 05:04:00,64.714,64.728,64.714,64.72,82310000.0
2009-04-27 05:05:00,64.723,64.74,64.722,64.725,90920000.0
2009-04-27 05:06:00,64.75,64.75,64.726,64.738,116520000.0
2009-04-27 05:07:00,64.728,64.742,64.724,64.724,126430000.0
2009-04-27 05:08:00,64.736,64.752,64.726,64.752,75180000.0
2009-04-27 05:09:00,64.764,64.772,64.747,64.757,58000000.0
2009-04-27 05:10:00,64.75,64.773,64.744,64.768,71470000.0
2009-04-27 05:11:00,64.767,64.776,64.755,64.776,104170000.0
2009-04-27 05:12:00,64.769,64.769,64.747,64.747,100080000.0
2009-04-27 05:13:00,64.747,64.753,64.735,64.752,107080000.0
2009-04-27 05:14:00,64.739,64.758,64.735,64.758,55570000.0
2009-04-27 05:15:00,64.738,64.754,64.734,64.745,73100000.0
2009-04-27 05:16:00,64.719,64.738,64.719,64.738,77580000.0
2009-04-27 05:17:00,64.734,64.75,64.719,64.741,84070000.0
2009-04-27 05:18:00,64.729,64.744,64.713,64.723,101170000.0
2009-04-27 05:19:00,64.72,64.742,64.717,64.74,89870000.0
2009-04-27 05:20:00,64.737,64.771,64.737,64.764,105990000.0
2009-04-27 05:21:00,64.738,64.739,64.735,64.739,61500000.0
2009-04-27 05:22:00,64.743,64.753,64.732,64.74,88580000.0
2009-04-27 05:23:00,64.77,64.77,64.766,64.767,85020000.0
2009-04-27 05:24:00,64.754,64.754,64.731,64.749,77680000.0
2009-04-27 05:25:00,64.74,64.753,64.736,64.736,106630000.0
2009-04-27 05:26:00,64.739,64.745,64.73,64.743,58460000.0
2009-04-27 05:27:00,64.764,64.764,64.734,64.75,90460000.0
2009-04-27 05:28:00,64.734,64.753,64.734,64.753,83010000.0
2009-04-27 05:29:00,64.737,64.746,64.732,64.741,78870000.0
2009-04-27 05:30:00,64.747,64.75,64.734,64.747,76810000.0
2009-04-27 05:31:00,64.738,64.75,64.733,64.744,108400000.0
2009-04-27 05:32:00,64.738,64.771,64.738,64.771,93080000.0
2009-04-27 05:33:00,64.758,64.758,64.734,64.734,108370000.0
2009-04-27 05:34:00,64.726,64.73,64.725,64.727,138630000.0
2009-04-27 05:35:00,64.734,64.762,64.734,64.752,125310000.0
2009-04-27 05:36:00,64.766,64.766,64.73,64.748,102780000.0
2009-04-27 05:37:00,64.743,64.755,64.742,64.745,111880000.0
2009-04-27 05:38:00,64.75,64.75,64.732,64.739,108550000.0
2009-04-27 05:39:00,64.749,64.76,64.725,64.729,33820000.0
2009-04-27 05:40:00,64.732,64.734,64.693,64.707,73710000.0
2009-04-27 05:41:00,64.702,64.718,64.69,64.718,86180000.0
2009-04-27 05:42:00,64.71,64.71,64.684,64.689,107950000.0
2009-04-27 05:43:00,64.696,64.706,64.684,64.695,90880000.0
2009-04-27 05:44:00,64.694,64.701,64.684,64.701,72310000.0
2009-04-27 05:45:00,64.704,64.706,64.677,64.677,71430000.0
2009-04-27 05:46:00,64.691,64.691,64.677,64.679,80670000.0
2009-04-27 05:47:00,64.657,64.68,64.645,64.66,118560000.0
2009-04-27 05:48:00,64.661,64.662,64.633,64.65,79990000.0
2009-04-27 05:49:00,64.62,64.628,64.608,64.608,60290000.0
2009-04-27 05:50:00,64.601,64.616,64.576,64.61,80450000.0
2009-04-27 05:51:00,64.625,64.637,64.6,64.609,69360000.0
2009-04-27 05:52:00,64.606,64.626,64.606,64.61,43820000.0
2009-04-27 05:53:00,64.609,64.622,64.597,64.612,58530000.0
2009-04-27 05:54:00,64.604,64.618,64.597,64.607,93570000.0
2009-04-27 05:55:00,64.581,64.583,64.536,64.543,103350000.0
2009-04-27 05:56:00,64.55,64.552,64.525,64.548,108100000.0
2009-04-27 05:57:00,64.563,64.563,64.538,64.553,78780000.0
2009-04-27 05:58:00,64.552,64.562,64.541,64.548,93410000.0
2009-04-27 05:59:00,64.56,64.583,64.558,64.569,80760000.0
2009-04-27 06:00:00,64.608,64.608,64.576,64.585,90280000.0
2009-04-27 06:01:00,64.569,64.58,64.562,64.564,116460000.0
2009-04-27 06:02:00,64.557,64.57,64.543,64.544,56280000.0
2009-04-27 06:03:00,64.554,64.558,64.508,64.522,98270000.0
2009-04-27 06:04:00,64.539,64.54,64.518,64.53,76690000.0
2009-04-27 06:05:00,64.546,64.569,64.534,64.567,108280000.0
2009-04-27 06:06:00,64.566,64.568,64.545,64.55,83300000.0
2009-04-27 06:07:00,64.566,64.574,64.549,64.566,45890000.0
2009-04-27 06:08:00,64.559,64.566,64.546,64.565,60900000.0
2009-04-27 06:09:00,64.55,64.576,64.547,64.569,111910000.0
2009-04-27 06:10:00,64.572,64.587,64.572,64.582,121620000.0
2009-04-27 06:11:00,64.597,64.612,64.585,64.605,118820000.0
2009-04-27 06:12:00,64.595,64.607,64.572,64.595,117100000.0
2009-04-27 06:13:00,64.585,64.588,64.57,64.582,134650000.0
2009-04-27 06:14:00,64.587,64.599,64.584,64.591,109880000.0
2009-04-27 06:15:00,64.608,64.609,64.589,64.589,84320000.0
2009-04-27 06:16:00,64.586,64.603,64.579,64.603,89370000.0
2009-04-27 06:17:00,64.603,64.622,64.587,64.603,72730000.0
2009-04-27 06:18:00,64.609,64.614,64.588,64.61,91570000.0
2009-04-27 06:19:00,64.599,64.608,64.59,64.598,144110000.0
2009-04-27 06:20:00,64.596,64.611,64.579,64.601,173310000.0
2009-04-27 06:21:00,64.583,64.599,64.58,64.597,99220000.0
2009-04-27 06:22:00,64.592,64.602,64.585,64.602,59200000.0
2009-04-27 06:23:00,64.604,64.614,64.601,64.601,56220000.0
2009-04-27 06:24:00,64.631,64.641,64.6,64.635,94500000.0
2009-04-27 06:25:00,64.632,64.644,64.632,64.644,140560000.0
2009-04-27 06:26:00,64.642,64.65,64.636,64.646,104360000.0
2009-04-27 06:27:00,64.649,64.653,64.634,64.641,94700000.0
2009-04-27 06:28:00,64.648,64.654,64.647,64.653,85060000.0
2009-04-27 06:29:00,64.645,64.674,64.645,64.671,120290000.0
2009-04-27 06:30:00,64.665,64.665,64.651,64.663,144430000.0
2009-04-27 06:31:00,64.648,64.664,64.645,64.664,111500000.0
2009-04-27 06:32:00,64.666,64.683,64.658,64.683,73640000.0
2009-04-27 06:33:00,64.665,64.665,64.645,64.658,61780000.0
2009-04-27 06:34:00,64.653,64.664,64.642,64.664,58440000.0
2009-04-27 06:35:00,64.658,64.665,64.645,64.645,59760000.0
2009-04-27 06:36:00,64.663,64.663,64.643,64.653,90870000.0
2009-04-27 06:37:00,64.642,64.656,64.641,64.641,64880000.0
2009-04-27 06:38:00,64.653,64.674,64.644,64.668,98520000.0
2009-04-27 06:39:00,64.688,64.688,64.654,64.672,105030000.0
2009-04-27 06:40:00,64.649,64.664,64.645,64.664,103230000.0
2009-04-27 06:41:00,64.652,64.665,64.645,64.645,122550000.0
2009-04-27 06:42:00,64.666,64.666,64.642,64.642,98650000.0
2009-04-27 06:43:00,64.636,64.643,64.624,64.635,73640000.0
2009-04-27 06:44:00,64.625,64.64,64.625,64.638,42390000.0
2009-04-27 06:45:00,64.641,64.642,64.624,64.625,50450000.0
2009-04-27 06:46:00,64.625,64.642,64.625,64.626,81090000.0
2009-04-27 06:47:00,64.637,64.65,64.634,64.641,91850000.0
2009-04-27 06:48:00,64.63,64.643,64.63,64.631,88010000.0
2009-04-27 06:49:00,64.641,64.641,64.628,64.639,36110000.0
2009-04-27 06:50:00,64.632,64.643,64.631,64.637,60060000.0
2009-04-27 06:51:00,64.624,64.634,64.624,64.634,95120000.0
2009-04-27 06:52:00,64.633,64.637,64.629,64.629,60140000.0
2009-04-27 06:53:00,64.638,64.651,64.633,64.639,82590000.0
2009-04-27 06:54:00,64.646,64.646,64.632,64.641,64200000.0
2009-04-27 06:55:00,64.636,64.65,64.636,64.638,54920000.0
2009-04-27 06:56:00,64.636,64.657,64.628,64.657,103730000.0
2009-04-27 06:57:00,64.655,64.655,64.643,64.645,123320000.0
2009-04-27 06:58:00,64.648,64.648,64.637,64.644,84130000.0
2009-04-27 06:59:00,64.637,64.645,64.635,64.638,88980000.0
2009-04-27 07:00:00,64.665,64.675,64.652,64.667,98530000.0
2009-04-27 07:01:00,64.66,64.664,64.649,64.664,71750000.0
2009-04-27 07:02:00,64.657,64.672,64.651,64.665,128840000.0
2009-04-27 07:03:00,64.662,64.671,64.656,64.656,68230000.0
2009-04-27 07:04:00,64.666,64.694,64.664,64.694,84760000.0
2009-04-27 07:05:00,64.685,64.691,64.675,64.69,92680000.0
2009-04-27 07:06:00,64.699,64.703,64.676,64.688,83960000.0
2009-04-27 07:07:00,64.688,64.696,64.684,64.69,98160000.0
2009-04-27 07:08:00,64.697,64.719,64.693,64.713,119990000.0
2009-04-27 07:09:00,64.693,64.699,64.683,64.688,94430000.0
2009-04-27 07:10:00,64.693,64.693,64.684,64.685,69970000.0
2009-04-27 07:11:00,64.689,64.692,64.672,64.676,119660000.0
2009-04-27 07:12:00,64.701,64.701,64.675,64.695,77760000.0
2009-04-27 07:13:00,64.677,64.679,64.666,64.679,25130000.0
2009-04-27 07:14:00,64.674,64.697,64.666,64.689,32350000.0
2009-04-27 07:15:00,64.667,64.683,64.666,64.671,98740000.0
2009-04-27 07:16:00,64.679,64.689,64.677,64.684,110350000.0
2009-04-27 07:17:00,64.684,64.687,64.669,64.677,115200000.0
2009-04-27 07:18:00,64.699,64.709,64.667,64.689,119380000.0
2009-04-27 07:19:00,64.693,64.694,64.68,64.68,94520000.0
2009-04-27 07:20:00,64.677,64.714,64.677,64.708,74660000.0
2009-04-27 07:21:00,64.704,64.72,64.704,64.708,75590000.0
2009-04-27 07:22:00,64.705,64.706,64.699,64.7,43790000.0
2009-04-27 07:23:00,64.705,64.721,64.705,64.72,71370000.0
2009-04-27 07:24:00,64.718,64.72,64.704,64.708,74690000.0
2009-04-27 07:25:00,64.727,64.733,64.714,64.733,64130000.0
2009-04-27 07:26:00,64.723,64.742,64.714,64.736,75930000.0
2009-04-27 07:27:00,64.714,64.724,64.713,64.724,65710000.0
2009-04-27 07:28:00,64.728,64.742,64.725,64.735,88990000.0
2009-04-27 07:29:00,64.73,64.732,64.719,64.725,72150000.0
2009-04-27 07:30:00,64.742,64.745,64.726,64.745,53840000.0
2009-04-27 07:31:00,64.72,64.734,64.72,64.726,55710000.0
2009-04-27 07:32:00,64.731,64.731,64.702,64.73,87190000.0
2009-04-27 07:33:00,64.742,64.749,64.73,64.73,87910000.0
2009-04-27 07:34:00,64.722,64.734,64.719,64.732,95880000.0
2009-04-27 07:35:00,64.719,64.739,64.715,64.727,95320000.0
2009-04-27 07:36:00,64.752,64.752,64.733,64.741,117260000.0
2009-04-27 07:37:00,64.722,64.732,64.703,64.708,71760000.0
2009-04-27 07:38:00,64.701,64.722,64.701,64.719,64360000.0
2009-04-27 07:39:00,64.702,64.712,64.7,64.701,40950000.0
2009-04-27 07:40:00,64.688,64.694,64.684,64.686,81260000.0
2009-04-27 07:41:00,64.693,64.693,64.672,64.691,82050000.0
2009-04-27 07:42:00,64.693,64.705,64.682,64.693,63090000.0
2009-04-27 07:43:00,64.69,64.7,64.681,64.69,89660000.0
2009-04-27 07:44:00,64.699,64.702,64.682,64.696,66440000.0
2009-04-27 07:45:00,64.708,64.708,64.679,64.679,94450000.0
2009-04-27 07:46:00,64.695,64.698,64.67,64.676,123760000.0
2009-04-27 07:47:00,64.652,64.668,64.645,64.662,149340000.0
2009-04-27 07:48:00,64.685,64.685,64.654,64.665,114480000.0
2009-04-27 07:49:00,64.666,64.683,64.665,64.673,111870000.0
2009-04-27 07:50:00,64.675,64.684,64.674,64.678,67460000.0
2009-04-27 07:51:00,64.687,64.687,64.647,64.65,68110000.0
2009-04-27 07:52:00,64.647,64.66,64.639,64.653,101860000.0
2009-04-27 07:53:00,64.665,64.666,64.66,64.661,89640000.0
2009-04-27 07:54:00,64.67,64.671,64.656,64.671,47940000.0
2009-04-27 07:55:00,64.659,64.671,64.659,64.668,39880000.0
2009-04-27 07:56:00,64.671,64.679,64.665,64.675,32880000.0
2009-04-27 07:57:00,64.679,64.682,64.651,64.658,50950000.0
2009-04-27 07:58:00,64.664,64.672,64.664,64.664,25630000.0
2009-04-27 07:59:00,64.654,64.668,64.644,64.665,38610000.0
2009-04-27 08:00:00,64.679,64.679,64.647,64.647,51340000.0
2009-04-27 08:01:00,64.646,64.653,64.631,64.649,104640000.0
2009-04-27 08:02:00,64.638,64.651,64.632,64.641,99530000.0
2009-04-27 08:03:00,64.662,64.662,64.645,64.651,127960000.0
2009-04-27 08:04:00,64.64,64.647,64.636,64.639,66410000.0
2009-04-27 08:05:00,64.635,64.645,64.622,64.626,120920000.0
2009-04-27 08:06:00,64.642,64.645,64.616,64.638,111300000.0
2009-04-27 08:07:00,64.639,64.646,64.626,64.631,55540000.0
2009-04-27 08:08:00,64.642,64.652,64.642,64.647,64960000.0
2009-04-27 08:09:00,64.665,64.665,64.637,64.654,31060000.0
2009-04-27 08:10:00,64.644,64.663,64.643,64.661,35890000.0
2009-04-27 08:11:00,64.669,64.674,64.665,64.668,37690000.0
2009-04-27 08:12:00,64.686,64.686,64.63,64.63,64620000.0
2009-04-27 08:13:00,64.612,64.623,64.612,64.619,136930000.0
2009-04-27 08:14:00,64.639,64.645,64.628,64.628,61910000.0
2009-04-27 08:15:00,64.647,64.652,64.635,64.647,54040000.0
2009-04-27 08:16:00,64.645,64.65,64.636,64.647,36910000.0
2009-04-27 08:17:00,64.635,64.644,64.634,64.643,71140000.0
2009-04-27 08:18:00,64.655,64.655,64.616,64.628,81760000.0
2009-04-27 08:19:00,64.615,64.621,64.607,64.615,138840000.0
2009-04-27 08:20:00,64.614,64.632,64.607,64.617,101280000.0
2009-04-27 08:21:00,64.584,64.596,64.571,64.577,100120000.0
2009-04-27 08:22:00,64.591,64.601,64.575,64.577,47550000.0
2009-04-27 08:23:00,64.587,64.592,64.579,64.579,38490000.0
2009-04-27 08:24:00,64.603,64.624,64.586,64.603,61280000.0
2009-04-27 08:25:00,64.61,64.622,64.596,64.599,69390000.0
2009-04-27 08:26:00,64.611,64.634,64.61,64.634,38590000.0
2009-04-27 08:27:00,64.641,64.644,64.616,64.636,71400000.0
2009-04-27 08:28:00,64.662,64.674,64.655,64.655,68770000.0
2009-04-27 08:29:00,64.661,64.683,64.656,64.671,55200000.0
2009-04-27 08:30:00,64.695,64.695,64.667,64.682,68130000.0
2009-04-27 08:31:00,64.675,64.676,64.654,64.657,48170000.0
2009-04-27 08:32:00,64.666,64.699,64.651,64.699,58660000.0
2009-04-27 08:33:00,64.689,64.689,64.638,64.643,98620000.0
2009-04-27 08:34:00,64.645,64.653,64.631,64.639,62450000.0
2009-04-27 08:35:00,64.645,64.663,64.644,64.654,57160000.0
2009-04-27 08:36:00,64.665,64.665,64.631,64.643,82400000.0
2009-04-27 08:37:00,64.651,64.656,64.632,64.646,116270000.0
2009-04-27 08:38:00,64.63,64.64,64.621,64.631,95840000.0
2009-04-27 08:39:00,64.625,64.628,64.608,64.612,61820000.0
2009-04-27 08:40:00,64.605,64.613,64.593,64.613,66480000.0
2009-04-27 08:41:00,64.612,64.632,64.612,64.627,23560000.0
2009-04-27 08:42:00,64.64,64.64,64.599,64.623,67490000.0
2009-04-27 08:43:00,64.605,64.635,64.605,64.635,91990000.0
2009-04-27 08:44:00,64.613,64.62,64.595,64.595,90820000.0
2009-04-27 08:45:00,64.611,64.614,64.584,64.608,68080000.0
2009-04-27 08:46:00,64.611,64.634,64.608,64.633,95760000.0
2009-04-27 08:47:00,64.635,64.679,64.628,64.679,117960000.0
2009-04-27 08:48:00,64.672,64.672,64.655,64.67,109100000.0
2009-04-27 08:49:00,64.65,64.654,64.638,64.646,90070000.0
2009-04-27 08:50:00,64.645,64.667,64.632,64.648,71810000.0
2009-04-27 08:51:00,64.665,64.672,64.653,64.665,79030000.0
2009-04-27 08:52:00,64.672,64.68,64.66,64.679,83700000.0
2009-04-27 08:53:00,64.662,64.675,64.639,64.644,81640000.0
2009-04-27 08:54:00,64.667,64.667,64.645,64.651,67070000.0
2009-04-27 08:55:00,64.649,64.658,64.634,64.651,81740000.0
2009-04-27 08:56:00,64.642,64.648,64.625,64.643,81880000.0
2009-04-27 08:57:00,64.665,64.666,64.633,64.657,76810000.0
2009-04-27 08:58:00,64.66,64.661,64.629,64.639,67480000.0
2009-04-27 08:59:00,64.628,64.632,64.615,64.631,104080000.0
2009-04-27 09:00:00,64.654,64.657,64.595,64.606,70130000.0
2009-04-27 09:01:00,64.603,64.608,64.586,64.601,100660000.0
2009-04-27 09:02:00,64.616,64.623,64.591,64.603,83880000.0
2009-04-27 09:03:00,64.584,64.601,64.573,64.587,86910000.0
2009-04-27 09:04:00,64.595,64.624,64.595,64.613,124410000.0
2009-04-27 09:05:00,64.607,64.634,64.607,64.633,102550000.0
2009-04-27 09:06:00,64.626,64.626,64.613,64.614,71710000.0
2009-04-27 09:07:00,64.604,64.612,64.602,64.607,61220000.0
2009-04-27 09:08:00,64.595,64.599,64.577,64.577,109080000.0
2009-04-27 09:09:00,64.601,64.601,64.584,64.6,60570000.0
2009-04-27 09:10:00,64.597,64.634,64.597,64.633,51710000.0
2009-04-27 09:11:00,64.647,64.66,64.626,64.635,75290000.0
2009-04-27 09:12:00,64.666,64.666,64.637,64.638,86960000.0
2009-04-27 09:13:00,64.646,64.658,64.633,64.656,102550000.0
2009-04-27 09:14:00,64.665,64.665,64.644,64.66,42500000.0
2009-04-27 09:15:00,64.682,64.684,64.653,64.674,33780000.0
2009-04-27 09:16:00,64.68,64.68,64.648,64.648,31070000.0
2009-04-27 09:17:00,64.668,64.692,64.646,64.674,92940000.0
2009-04-27 09:18:00,64.703,64.703,64.684,64.694,113810000.0
2009-04-27 09:19:00,64.675,64.692,64.675,64.68,56990000.0
2009-04-27 09:20:00,64.685,64.694,64.674,64.678,32180000.0
2009-04-27 09:21:00,64.704,64.708,64.678,64.705,108660000.0
2009-04-27 09:22:00,64.72,64.732,64.702,64.703,40870000.0
2009-04-27 09:23:00,64.698,64.711,64.698,64.698,13610000.0
2009-04-27 09:24:00,64.718,64.727,64.702,64.707,37980000.0
2009-04-27 09:25:00,64.696,64.7,64.68,64.692,52900000.0
2009-04-27 09:26:00,64.679,64.69,64.667,64.677,55230000.0
2009-04-27 09:27:00,64.701,64.702,64.677,64.681,78490000.0
2009-04-27 09:28:00,64.688,64.709,64.688,64.698,69020000.0
2009-04-27 09:29:00,64.696,64.697,64.683,64.688,49280000.0
2009-04-27 09:30:00,64.692,64.702,64.691,64.692,44440000.0
2009-04-27 09:31:00,64.699,64.739,64.699,64.739,62990000.0
2009-04-27 09:32:00,64.752,64.752,64.72,64.733,39540000.0
2009-04-27 09:33:00,64.758,64.778,64.728,64.757,69450000.0
2009-04-27 09:34:00,64.764,64.77,64.745,64.77,36560000.0
2009-04-27 09:35:00,64.776,64.807,64.776,64.807,8460000.0
2009-04-27 09:36:00,64.829,64.834,64.805,64.817,38220000.0
2009-04-27 09:37:00,64.795,64.795,64.778,64.791,43080000.0
2009-04-27 09:38:00,64.781,64.785,64.747,64.769,38270000.0
2009-04-27 09:39:00,64.771,64.771,64.755,64.759,37350000.0
2009-04-27 09:40:00,64.753,64.774,64.753,64.763,48970000.0
2009-04-27 09:41:00,64.766,64.775,64.744,64.762,131230000.0
2009-04-27 09:42:00,64.76,64.76,64.736,64.756,106160000.0
2009-04-27 09:43:00,64.765,64.773,64.742,64.742,72900000.0
2009-04-27 09:44:00,64.739,64.755,64.734,64.75,96850000.0
2009-04-27 09:45:00,64.76,64.77,64.744,64.746,71330000.0
2009-04-27 09:46:00,64.735,64.753,64.733,64.742,63500000.0
2009-04-27 09:47:00,64.722,64.732,64.715,64.722,30380000.0
2009-04-27 09:48:00,64.726,64.726,64.708,64.713,46920000.0
2009-04-27 09:49:00,64.712,64.717,64.696,64.696,107730000.0
2009-04-27 09:50:00,64.708,64.722,64.702,64.71,78060000.0
2009-04-27 09:51:00,64.71,64.71,64.694,64.7,43390000.0
2009-04-27 09:52:00,64.706,64.713,64.695,64.706,57500000.0
2009-04-27 09:53:00,64.707,64.71,64.699,64.703,16730000.0
2009-04-27 09:54:00,64.717,64.725,64.704,64.704,20470000.0
2009-04-27 09:55:00,64.697,64.728,64.695,64.702,38410000.0
2009-04-27 09:56:00,64.71,64.713,64.703,64.711,47160000.0
2009-04-27 09:57:00,64.736,64.736,64.707,64.717,65530000.0
2009-04-27 09:58:00,64.72,64.731,64.715,64.731,89070000.0
2009-04-27 09:59:00,64.733,64.735,64.715,64.725,91970000.0
2009-04-27 10:00:00,64.743,64.746,64.721,64.727,54260000.0
2009-04-27 10:01:00,64.743,64.743,64.724,64.727,85760000.0
2009-04-27 10:02:00,64.712,64.734,64.712,64.734,123560000.0
2009-04-27 10:03:00,64.742,64.743,64.726,64.732,104380000.0
2009-04-27 10:04:00,64.722,64.73,64.706,64.717,33080000.0
2009-04-27 10:05:00,64.705,64.711,64.685,64.704,79110000.0
2009-04-27 10:06:00,64.71,64.71,64.683,64.694,60370000.0
2009-04-27 10:07:00,64.681,64.701,64.681,64.694,75200000.0
2009-04-27 10:08:00,64.698,64.702,64.677,64.687,40430000.0
2009-04-27 10:09:00,64.695,64.695,64.675,64.68,57170000.0
2009-04-27 10:10:00,64.679,64.693,64.679,64.693,94270000.0
2009-04-27 10:11:00,64.695,64.722,64.695,64.713,69470000.0
2009-04-27 10:12:00,64.726,64.726,64.685,64.685,80480000.0
2009-04-27 10:13:00,64.705,64.722,64.705,64.711,91410000.0
2009-04-27 10:14:00,64.7,64.709,64.679,64.679,61580000.0
2009-04-27 10:15:00,64.684,64.69,64.676,64.678,51460000.0
2009-04-27 10:16:00,64.68,64.69,64.648,64.648,96650000.0
2009-04-27 10:17:00,64.647,64.66,64.639,64.65,69090000.0
2009-04-27 10:18:00,64.674,64.676,64.664,64.675,77200000.0
2009-04-27 10:19:00,64.666,64.671,64.653,64.66,59660000.0
2009-04-27 10:20:00,64.655,64.669,64.655,64.665,54030000.0
2009-04-27 10:21:00,64.688,64.688,64.669,64.669,53240000.0
2009-04-27 10:22:00,64.667,64.684,64.635,64.645,59900000.0
2009-04-27 10:23:00,64.651,64.651,64.606,64.617,102890000.0
2009-04-27 10:24:00,64.615,64.635,64.601,64.618,107490000.0
2009-04-27 10:25:00,64.64,64.652,64.639,64.642,98640000.0
2009-04-27 10:26:00,64.656,64.674,64.656,64.668,92910000.0
2009-04-27 10:27:00,64.685,64.691,64.667,64.687,75920000.0
2009-04-27 10:28:00,64.693,64.698,64.685,64.698,142130000.0
2009-04-27 10:29:00,64.689,64.7,64.685,64.689,112600000.0
2009-04-27 10:30:00,64.702,64.702,64.662,64.662,55610000.0
2009-04-27 10:31:00,64.661,64.663,64.644,64.655,61830000.0
2009-04-27 10:32:00,64.659,64.674,64.655,64.673,88840000.0
2009-04-27 10:33:00,64.666,64.67,64.654,64.662,104220000.0
2009-04-27 10:34:00,64.643,64.66,64.643,64.645,90030000.0
2009-04-27 10:35:00,64.65,64.65,64.633,64.643,86910000.0
2009-04-27 10:36:00,64.651,64.656,64.643,64.648,77200000.0
2009-04-27 10:37:00,64.632,64.651,64.625,64.637,64740000.0
2009-04-27 10:38:00,64.622,64.632,64.58,64.598,81070000.0
2009-04-27 10:39:00,64.588,64.615,64.581,64.603,78520000.0
2009-04-27 10:40:00,64.599,64.604,64.592,64.597,96620000.0
2009-04-27 10:41:00,64.573,64.58,64.547,64.553,100250000.0
2009-04-27 10:42:00,64.578,64.583,64.556,64.578,88050000.0
2009-04-27 10:43:00,64.58,64.6,64.571,64.586,69290000.0
2009-04-27 10:44:00,64.592,64.595,64.581,64.594,108070000.0
2009-04-27 10:45:00,64.594,64.597,64.568,64.577,64720000.0
2009-04-27 10:46:00,64.56,64.572,64.551,64.568,91030000.0
2009-04-27 10:47:00,64.567,64.583,64.553,64.573,86950000.0
2009-04-27 10:48:00,64.567,64.571,64.547,64.562,63050000.0
2009-04-27 10:49:00,64.554,64.567,64.541,64.55,93860000.0
2009-04-27 10:50:00,64.539,64.563,64.539,64.558,91090000.0
2009-04-27 10:51:00,64.535,64.562,64.535,64.562,75690000.0
2009-04-27 10:52:00,64.555,64.562,64.546,64.559,77410000.0
2009-04-27 10:53:00,64.552,64.567,64.546,64.551,117640000.0
2009-04-27 10:54:00,64.572,64.573,64.555,64.565,66200000.0
2009-04-27 10:55:00,64.555,64.568,64.542,64.555,137700000.0
2009-04-27 10:56:00,64.563,64.589,64.542,64.583,133480000.0
2009-04-27 10:57:00,64.597,64.612,64.59,64.595,113760000.0
2009-04-27 10:58:00,64.584,64.621,64.584,64.597,108890000.0
2009-04-27 10:59:00,64.591,64.605,64.584,64.586,121190000.0
2009-04-27 11:00:00,64.616,64.617,64.586,64.586,73390000.0
2009-04-27 11:01:00,64.587,64.597,64.575,64.597,61770000.0
2009-04-27 11:02:00,64.634,64.654,64.618,64.652,82980000.0
2009-04-27 11:03:00,64.642,64.653,64.625,64.64,77200000.0
2009-04-27 11:04:00,64.642,64.644,64.625,64.626,115210000.0
2009-04-27 11:05:00,64.598,64.621,64.592,64.605,79670000.0
2009-04-27 11:06:00,64.609,64.609,64.584,64.597,92990000.0
2009-04-27 11:07:00,64.603,64.619,64.596,64.619,56710000.0
2009-04-27 11:08:00,64.606,64.619,64.603,64.604,103350000.0
2009-04-27 11:09:00,64.623,64.624,64.602,64.605,106730000.0
2009-04-27 11:10:00,64.593,64.594,64.578,64.585,91270000.0
2009-04-27 11:11:00,64.582,64.584,64.571,64.574,66210000.0
2009-04-27 11:12:00,64.577,64.591,64.575,64.582,87590000.0
2009-04-27 11:13:00,64.578,64.602,64.573,64.599,30240000.0
2009-04-27 11:14:00,64.601,64.601,64.584,64.591,60960000.0
2009-04-27 11:15:00,64.612,64.623,64.593,64.623,99140000.0
2009-04-27 11:16:00,64.633,64.636,64.627,64.627,85630000.0
2009-04-27 11:17:00,64.635,64.64,64.622,64.64,104530000.0
2009-04-27 11:18:00,64.632,64.632,64.607,64.618,64220000.0
2009-04-27 11:19:00,64.598,64.607,64.594,64.595,89970000.0
2009-04-27 11:20:00,64.587,64.6,64.566,64.566,86480000.0
2009-04-27 11:21:00,64.573,64.591,64.567,64.582,97070000.0
2009-04-27 11:22:00,64.576,64.581,64.556,64.563,76490000.0
2009-04-27 11:23:00,64.559,64.573,64.552,64.573,112820000.0
2009-04-27 11:24:00,64.563,64.564,64.552,64.559,56080000.0
2009-04-27 11:25:00,64.553,64.564,64.55,64.552,115450000.0
2009-04-27 11:26:00,64.562,64.583,64.561,64.583,56300000.0
2009-04-27 11:27:00,64.576,64.58,64.563,64.58,121080000.0
2009-04-27 11:28:00,64.556,64.57,64.548,64.558,64760000.0
2009-04-27 11:29:00,64.542,64.56,64.532,64.537,55620000.0
2009-04-27 11:30:00,64.553,64.559,64.53,64.558,76340000.0
2009-04-27 11:31:00,64.551,64.573,64.551,64.564,103310000.0
2009-04-27 11:32:00,64.55,64.576,64.55,64.563,123570000.0
2009-04-27 11:33:00,64.587,64.588,64.569,64.571,99200000.0
2009-04-27 11:34:00,64.57,64.574,64.556,64.569,140970000.0
2009-04-27 11:35:00,64.57,64.58,64.548,64.57,138290000.0
2009-04-27 11:36:00,64.57,64.579,64.553,64.579,82600000.0
2009-04-27 11:37:00,64.555,64.573,64.55,64.55,87890000.0
2009-04-27 11:38:00,64.556,64.583,64.552,64.562,98890000.0
2009-04-27 11:39:00,64.57,64.57,64.553,64.567,72780000.0
2009-04-27 11:40:00,64.554,64.574,64.547,64.547,108020000.0
2009-04-27 11:41:00,64.56,64.569,64.557,64.563,168130000.0
2009-04-27 11:42:00,64.597,64.599,64.553,64.581,154340000.0
2009-04-27 11:43:00,64.562,64.573,64.473,64.528,79700000.0
2009-04-27 11:44:00,64.55,64.567,64.536,64.551,58480000.0
2009-04-27 11:45:00,64.553,64.555,64.533,64.543,62850000.0
2009-04-27 11:46:00,64.53,64.551,64.525,64.551,111940000.0
2009-04-27 11:47:00,64.537,64.546,64.536,64.538,120610000.0
2009-04-27 11:48:00,64.539,64.54,64.518,64.518,111900000.0
2009-04-27 11:49:00,64.507,64.519,64.493,64.493,82070000.0
2009-04-27 11:50:00,64.492,64.518,64.479,64.518,85230000.0
2009-04-27 11:51:00,64.53,64.53,64.506,64.515,130770000.0
2009-04-27 11:52:00,64.524,64.542,64.524,64.537,128960000.0
2009-04-27 11:53:00,64.542,64.552,64.535,64.543,97190000.0
2009-04-27 11:54:00,64.554,64.556,64.542,64.554,59850000.0
2009-04-27 11:55:00,64.543,64.549,64.53,64.549,66750000.0
2009-04-27 11:56:00,64.537,64.537,64.507,64.512,62430000.0
2009-04-27 11:57:00,64.52,64.522,64.506,64.515,77840000.0
2009-04-27 11:58:00,64.512,64.521,64.489,64.509,60300000.0
2009-04-27 11:59:00,64.522,64.535,64.512,64.512,78340000.0
2009-04-27 12:00:00,64.528,64.528,64.502,64.511,97310000.0
2009-04-27 12:01:00,64.509,64.523,64.505,64.513,128540000.0
2009-04-27 12:02:00,64.514,64.539,64.514,64.526,111300000.0
2009-04-27 12:03:00,64.539,64.539,64.515,64.523,123050000.0
2009-04-27 12:04:00,64.522,64.531,64.509,64.509,81840000.0
2009-04-27 12:05:00,64.513,64.531,64.513,64.515,62950000.0
2009-04-27 12:06:00,64.526,64.526,64.489,64.519,46620000.0
2009-04-27 12:07:00,64.493,64.5,64.476,64.489,64790000.0
2009-04-27 12:08:00,64.473,64.494,64.473,64.494,81210000.0
2009-04-27 12:09:00,64.505,64.505,64.484,64.5,93210000.0
2009-04-27 12:10:00,64.501,64.516,64.496,64.504,57240000.0
2009-04-27 12:11:00,64.515,64.521,64.493,64.507,44790000.0
2009-04-27 12:12:00,64.533,64.533,64.513,64.513,71790000.0
2009-04-27 12:13:00,64.524,64.55,64.514,64.55,100030000.0
2009-04-27 12:14:00,64.538,64.549,64.536,64.547,77210000.0
2009-04-27 12:15:00,64.547,64.547,64.518,64.527,61260000.0
2009-04-27 12:16:00,64.534,64.543,64.53,64.543,57370000.0
2009-04-27 12:17:00,64.546,64.559,64.54,64.559,76180000.0
2009-04-27 12:18:00,64.559,64.565,64.552,64.557,116790000.0
2009-04-27 12:19:00,64.544,64.552,64.533,64.546,105390000.0
2009-04-27 12:20:00,64.523,64.531,64.515,64.515,85830000.0
2009-04-27 12:21:00,64.536,64.544,64.495,64.523,114650000.0
2009-04-27 12:22:00,64.516,64.525,64.508,64.525,52050000.0
2009-04-27 12:23:00,64.523,64.538,64.512,64.528,96080000.0
2009-04-27 12:24:00,64.535,64.535,64.502,64.502,121880000.0
2009-04-27 12:25:00,64.513,64.531,64.511,64.531,51150000.0
2009-04-27 12:26:00,64.526,64.544,64.52,64.544,96540000.0
2009-04-27 12:27:00,64.536,64.539,64.528,64.528,100320000.0
2009-04-27 12:28:00,64.543,64.561,64.543,64.56,86140000.0
2009-04-27 12:29:00,64.535,64.54,64.511,64.519,110440000.0
2009-04-27 12:30:00,64.548,64.549,64.514,64.533,107820000.0
2009-04-27 12:31:00,64.534,64.545,64.512,64.544,101880000.0
2009-04-27 12:32:00,64.538,64.54,64.515,64.52,74590000.0
2009-04-27 12:33:00,64.526,64.533,64.511,64.531,135020000.0
2009-04-27 12:34:00,64.512,64.523,64.504,64.504,49320000.0
2009-04-27 12:35:00,64.503,64.517,64.498,64.504,20720000.0
2009-04-27 12:36:00,64.509,64.524,64.498,64.524,53880000.0
2009-04-27 12:37:00,64.521,64.529,64.501,64.503,115970000.0
2009-04-27 12:38:00,64.503,64.52,64.5,64.509,105860000.0
2009-04-27 12:39:00,64.522,64.524,64.498,64.503,121600000.0
2009-04-27 12:40:00,64.502,64.531,64.502,64.511,105450000.0
2009-04-27 12:41:00,64.517,64.519,64.498,64.505,77800000.0
2009-04-27 12:42:00,64.524,64.541,64.51,64.541,110420000.0
2009-04-27 12:43:00,64.53,64.53,64.484,64.484,13720000.0
2009-04-27 12:44:00,64.482,64.494,64.473,64.475,11130000.0
2009-04-27 12:45:00,64.474,64.49,64.452,64.49,12400000.0
2009-04-27 12:46:00,64.474,64.476,64.474,64.476,6610000.0
2009-04-27 12:47:00,64.471,64.491,64.471,64.48,8450000.0
2009-04-27 12:48:00,64.504,64.508,64.469,64.5,14030000.0
2009-04-27 12:49:00,64.495,64.499,64.489,64.499,12390000.0
2009-04-27 12:50:00,64.494,64.519,64.494,64.519,7700000.0
2009-04-27 12:51:00,64.514,64.514,64.487,64.507,13500000.0
2009-04-27 12:52:00,64.504,64.508,64.487,64.507,8310000.0
2009-04-27 12:53:00,64.51,64.511,64.479,64.495,17010000.0
2009-04-27 12:54:00,64.495,64.5,64.487,64.496,20930000.0
2009-04-27 12:55:00,64.491,64.491,64.471,64.481,19040000.0
2009-04-27 12:56:00,64.491,64.497,64.482,64.487,14080000.0
2009-04-27 12:57:00,64.497,64.499,64.484,64.488,13760000.0
2009-04-27 12:58:00,64.495,64.496,64.492,64.495,12410000.0
2009-04-27 12:59:00,64.5,64.5,64.483,64.496,5840000.0
2009-04-27 13:00:00,64.512,64.512,64.489,64.503,16190000.0
2009-04-27 13:01:00,64.505,64.511,64.497,64.497,6570000.0
2009-04-27 13:02:00,64.489,64.507,64.489,64.49,10370000.0
2009-04-27 13:03:00,64.508,64.508,64.496,64.496,6770000.0
2009-04-27 13:04:00,64.491,64.495,64.479,64.486,12060000.0
2009-04-27 13:05:00,64.484,64.486,64.469,64.486,12250000.0
2009-04-27 13:06:00,64.492,64.495,64.488,64.492,8650000.0
2009-04-27 13:07:00,64.475,64.493,64.469,64.483,20250000.0
2009-04-27 13:08:00,64.49,64.491,64.482,64.482,12250000.0
2009-04-27 13:09:00,64.503,64.503,64.492,64.492,3380000.0
2009-04-27 13:10:00,64.483,64.492,64.483,64.492,3190000.0
2009-04-27 13:11:00,64.489,64.494,64.489,64.494,3380000.0
2009-04-27 13:12:00,64.507,64.516,64.475,64.475,12100000.0
2009-04-27 13:13:00,64.472,64.484,64.455,64.469,18100000.0
2009-04-27 13:14:00,64.476,64.494,64.465,64.474,13420000.0
2009-04-27 13:15:00,64.491,64.493,64.481,64.491,8120000.0
2009-04-27 13:16:00,64.478,64.5,64.468,64.5,8530000.0
2009-04-27 13:17:00,64.491,64.493,64.467,64.487,13710000.0
2009-04-27 13:18:00,64.474,64.474,64.453,64.456,13370000.0
2009-04-27 13:19:00,64.465,64.474,64.462,64.465,19350000.0
2009-04-27 13:20:00,64.477,64.487,64.473,64.473,10520000.0
2009-04-27 13:21:00,64.488,64.488,64.475,64.479,12630000.0
2009-04-27 13:22:00,64.489,64.492,64.47,64.47,18490000.0
2009-04-27 13:23:00,64.48,64.489,64.473,64.473,7700000.0
2009-04-27 13:24:00,64.487,64.487,64.465,64.476,8490000.0
2009-04-27 13:25:00,64.458,64.481,64.449,64.465,16340000.0
2009-04-27 13:26:00,64.479,64.48,64.468,64.479,9200000.0
2009-04-27 13:27:00,64.491,64.491,64.478,64.487,12770000.0
2009-04-27 13:28:00,64.49,64.5,64.475,64.494,17550000.0
2009-04-27 13:29:00,64.461,64.478,64.454,64.466,17510000.0
2009-04-27 13:30:00,64.484,64.484,64.451,64.474,12390000.0
2009-04-27 13:31:00,64.486,64.49,64.473,64.49,9400000.0
2009-04-27 13:32:00,64.489,64.49,64.478,64.487,12070000.0
2009-04-27 13:33:00,64.491,64.491,64.476,64.479,13890000.0
2009-04-27 13:34:00,64.488,64.51,64.485,64.501,16260000.0
2009-04-27 13:35:00,64.496,64.503,64.495,64.495,8710000.0
2009-04-27 13:36:00,64.521,64.523,64.488,64.502,13370000.0
2009-04-27 13:37:00,64.523,64.532,64.523,64.532,9810000.0
2009-04-27 13:38:00,64.539,64.547,64.537,64.547,11260000.0
2009-04-27 13:39:00,64.516,64.537,64.516,64.529,11830000.0
2009-04-27 13:40:00,64.528,64.531,64.517,64.527,11500000.0
2009-04-27 13:41:00,64.529,64.535,64.529,64.535,3190000.0
2009-04-27 13:42:00,64.552,64.552,64.517,64.532,12770000.0
2009-04-27 13:43:00,64.547,64.548,64.539,64.539,16720000.0
2009-04-27 13:44:00,64.535,64.544,64.528,64.528,13940000.0
2009-04-27 13:45:00,64.531,64.531,64.505,64.521,13610000.0
2009-04-27 13:46:00,64.504,64.523,64.504,64.523,9430000.0
2009-04-27 13:47:00,64.524,64.549,64.524,64.546,16200000.0
2009-04-27 13:48:00,64.538,64.543,64.516,64.54,15740000.0
2009-04-27 13:49:00,64.531,64.551,64.531,64.548,11350000.0
2009-04-27 13:50:00,64.545,64.564,64.545,64.549,9200000.0
2009-04-27 13:51:00,64.566,64.566,64.553,64.559,15030000.0
2009-04-27 13:52:00,64.55,64.565,64.545,64.545,10140000.0
2009-04-27 13:53:00,64.549,64.554,64.537,64.554,10200000.0
2009-04-27 13:54:00,64.548,64.55,64.535,64.55,7710000.0
2009-04-27 13:55:00,64.546,64.546,64.521,64.541,15340000.0
2009-04-27 13:56:00,64.535,64.535,64.518,64.535,12390000.0
2009-04-27 13:57:00,64.543,64.544,64.523,64.536,14980000.0
2009-04-27 13:58:00,64.519,64.538,64.519,64.523,8460000.0
2009-04-27 13:59:00,64.52,64.534,64.512,64.517,21340000.0
2009-04-27 14:00:00,64.531,64.536,64.512,64.516,11850000.0
2009-04-27 14:01:00,64.51,64.514,64.502,64.505,13810000.0
2009-04-27 14:02:00,64.492,64.501,64.491,64.491,14430000.0
2009-04-27 14:03:00,64.524,64.527,64.481,64.5,10370000.0
2009-04-27 14:04:00,64.503,64.511,64.493,64.493,13900000.0
2009-04-27 14:05:00,64.498,64.51,64.498,64.51,3190000.0
2009-04-27 14:06:00,64.517,64.517,64.506,64.511,11130000.0
2009-04-27 14:07:00,64.522,64.53,64.515,64.515,10700000.0
2009-04-27 14:08:00,64.518,64.537,64.518,64.537,13240000.0
2009-04-27 14:09:00,64.54,64.546,64.517,64.534,12040000.0
2009-04-27 14:10:00,64.536,64.542,64.527,64.527,8260000.0
2009-04-27 14:11:00,64.535,64.543,64.535,64.543,7380000.0
2009-04-27 14:12:00,64.538,64.548,64.533,64.533,13940000.0
2009-04-27 14:13:00,64.535,64.55,64.535,64.542,9400000.0
2009-04-27 14:14:00,64.528,64.549,64.524,64.546,15180000.0
2009-04-27 14:15:00,64.548,64.56,64.547,64.557,14340000.0
2009-04-27 14:16:00,64.555,64.558,64.545,64.558,13000000.0
2009-04-27 14:17:00,64.548,64.548,64.536,64.541,12200000.0
2009-04-27 14:18:00,64.552,64.558,64.543,64.547,14920000.0
2009-04-27 14:19:00,64.555,64.561,64.546,64.556,11290000.0
2009-04-27 14:20:00,64.552,64.552,64.55,64.551,9360000.0
2009-04-27 14:21:00,64.573,64.573,64.556,64.558,12260000.0
2009-04-27 14:22:00,64.559,64.563,64.549,64.549,10560000.0
2009-04-27 14:23:00,64.556,64.561,64.556,64.557,8910000.0
2009-04-27 14:24:00,64.559,64.573,64.555,64.573,15430000.0
2009-04-27 14:25:00,64.569,64.57,64.562,64.57,8640000.0
2009-04-27 14:26:00,64.569,64.569,64.569,64.569,4130000.0
2009-04-27 14:27:00,64.597,64.597,64.572,64.577,13710000.0
2009-04-27 14:28:00,64.563,64.568,64.553,64.568,15620000.0
2009-04-27 14:29:00,64.583,64.595,64.574,64.582,12760000.0
2009-04-27 14:30:00,64.599,64.599,64.583,64.595,10700000.0
2009-04-27 14:31:00,64.596,64.596,64.581,64.595,13000000.0
2009-04-27 14:32:00,64.594,64.601,64.586,64.59,18040000.0
2009-04-27 14:33:00,64.583,64.605,64.583,64.6,6200000.0
2009-04-27 14:34:00,64.608,64.612,64.594,64.607,19930000.0
2009-04-27 14:35:00,64.623,64.623,64.601,64.61,15030000.0
2009-04-27 14:36:00,64.626,64.626,64.614,64.614,7930000.0
2009-04-27 14:37:00,64.619,64.619,64.603,64.607,13920000.0
2009-04-27 14:38:00,64.61,64.617,64.585,64.604,15790000.0
2009-04-27 14:39:00,64.6,64.609,64.598,64.602,16170000.0
2009-04-27 14:40:00,64.599,64.606,64.59,64.606,16340000.0
2009-04-27 14:41:00,64.629,64.63,64.629,64.63,4920000.0
2009-04-27 14:42:00,64.606,64.612,64.593,64.593,9070000.0
2009-04-27 14:43:00,64.599,64.609,64.599,64.607,5860000.0
2009-04-27 14:44:00,64.604,64.61,64.6,64.61,9440000.0
2009-04-27 14:45:00,64.614,64.614,64.581,64.581,5480000.0
2009-04-27 14:46:00,64.572,64.573,64.55,64.558,13380000.0
2009-04-27 14:47:00,64.566,64.568,64.532,64.568,19160000.0
2009-04-27 14:48:00,64.588,64.588,64.562,64.581,14130000.0
2009-04-27 14:49:00,64.579,64.587,64.538,64.538,17860000.0
2009-04-27 14:50:00,64.528,64.529,64.505,64.522,21080000.0
2009-04-27 14:51:00,64.522,64.534,64.495,64.531,12210000.0
2009-04-27 14:52:00,64.531,64.552,64.521,64.534,17090000.0
2009-04-27 14:53:00,64.536,64.545,64.52,64.534,15450000.0
2009-04-27 14:54:00,64.537,64.546,64.537,64.541,17370000.0
2009-04-27 14:55:00,64.547,64.558,64.537,64.545,17300000.0
2009-04-27 14:56:00,64.536,64.548,64.534,64.545,15650000.0
2009-04-27 14:57:00,64.543,64.557,64.543,64.555,12400000.0
2009-04-27 14:58:00,64.555,64.555,64.535,64.552,11680000.0
2009-04-27 14:59:00,64.544,64.553,64.544,64.55,8690000.0
2009-04-27 15:00:00,64.551,64.555,64.537,64.546,13710000.0
2009-04-27 15:01:00,64.537,64.549,64.537,64.549,3950000.0
2009-04-27 15:02:00,64.563,64.563,64.545,64.545,14300000.0
2009-04-27 15:03:00,64.567,64.569,64.552,64.562,16150000.0
2009-04-27 15:04:00,64.569,64.581,64.557,64.566,18300000.0
2009-04-27 15:05:00,64.576,64.582,64.574,64.582,14120000.0
2009-04-27 15:06:00,64.579,64.581,64.571,64.571,12450000.0
2009-04-27 15:07:00,64.555,64.569,64.555,64.569,13410000.0
2009-04-27 15:08:00,64.562,64.562,64.553,64.558,13540000.0
2009-04-27 15:09:00,64.573,64.574,64.563,64.563,13750000.0
2009-04-27 15:10:00,64.554,64.582,64.554,64.582,6760000.0
2009-04-27 15:11:00,64.587,64.608,64.587,64.608,13370000.0
2009-04-27 15:12:00,64.623,64.623,64.604,64.614,15200000.0
2009-04-27 15:13:00,64.61,64.61,64.596,64.596,3790000.0
2009-04-27 15:14:00,64.594,64.599,64.585,64.585,15250000.0
2009-04-27 15:15:00,64.603,64.603,64.592,64.592,3380000.0
2009-04-27 15:16:00,64.6,64.601,64.587,64.596,17290000.0
2009-04-27 15:17:00,64.584,64.614,64.584,64.596,16940000.0
2009-04-27 15:18:00,64.598,64.598,64.575,64.594,14640000.0
2009-04-27 15:19:00,64.586,64.598,64.586,64.591,13180000.0
2009-04-27 15:20:00,64.588,64.591,64.574,64.585,17140000.0
2009-04-27 15:21:00,64.6,64.6,64.583,64.596,15440000.0
2009-04-27 15:22:00,64.577,64.582,64.571,64.573,15070000.0
2009-04-27 15:23:00,64.576,64.583,64.572,64.58,18410000.0
2009-04-27 15:24:00,64.585,64.593,64.576,64.585,19950000.0
2009-04-27 15:25:00,64.593,64.613,64.589,64.601,12260000.0
2009-04-27 15:26:00,64.609,64.615,64.606,64.61,10510000.0
2009-04-27 15:27:00,64.608,64.608,64.6,64.603,7510000.0
2009-04-27 15:28:00,64.608,64.609,64.603,64.608,7890000.0
2009-04-27 15:29:00,64.601,64.607,64.592,64.6,19360000.0
2009-04-27 15:30:00,64.605,64.606,64.594,64.606,10560000.0
2009-04-27 15:31:00,64.596,64.602,64.584,64.59,12620000.0
2009-04-27 15:32:00,64.572,64.578,64.553,64.558,15480000.0
2009-04-27 15:33:00,64.583,64.596,64.576,64.596,8880000.0
2009-04-27 15:34:00,64.589,64.594,64.568,64.594,8460000.0
2009-04-27 15:35:00,64.592,64.597,64.57,64.582,17880000.0
2009-04-27 15:36:00,64.589,64.592,64.566,64.566,10900000.0
2009-04-27 15:37:00,64.583,64.604,64.581,64.584,14690000.0
2009-04-27 15:38:00,64.589,64.601,64.589,64.601,10710000.0
2009-04-27 15:39:00,64.607,64.615,64.59,64.612,15830000.0
2009-04-27 15:40:00,64.594,64.621,64.589,64.589,15630000.0
2009-04-27 15:41:00,64.583,64.585,64.564,64.585,14870000.0
2009-04-27 15:42:00,64.59,64.59,64.495,64.529,12030000.0
2009-04-27 15:43:00,64.531,64.576,64.528,64.541,17280000.0
2009-04-27 15:44:00,64.559,64.559,64.543,64.552,13150000.0
2009-04-27 15:45:00,64.565,64.567,64.544,64.567,12210000.0
2009-04-27 15:46:00,64.568,64.569,64.556,64.569,13470000.0
2009-04-27 15:47:00,64.55,64.55,64.492,64.512,14390000.0
2009-04-27 15:48:00,64.538,64.561,64.519,64.549,15060000.0
2009-04-27 15:49:00,64.557,64.557,64.52,64.52,10900000.0
2009-04-27 15:50:00,64.528,64.535,64.519,64.519,13600000.0
2009-04-27 15:51:00,64.531,64.535,64.525,64.534,14510000.0
2009-04-27 15:52:00,64.541,64.566,64.536,64.548,22950000.0
2009-04-27 15:53:00,64.571,64.591,64.562,64.562,14660000.0
2009-04-27 15:54:00,64.56,64.562,64.557,64.562,11320000.0
2009-04-27 15:55:00,64.553,64.576,64.526,64.54,20880000.0
2009-04-27 15:56:00,64.532,64.554,64.529,64.529,8870000.0
2009-04-27 15:57:00,64.556,64.561,64.532,64.557,15140000.0
2009-04-27 15:58:00,64.553,64.561,64.553,64.557,13740000.0
2009-04-27 15:59:00,64.572,64.575,64.561,64.574,19990000.0
2009-04-27 16:00:00,64.579,64.584,64.555,64.578,15630000.0
2009-04-27 16:01:00,64.583,64.603,64.581,64.603,11740000.0
2009-04-27 16:02:00,64.606,64.606,64.599,64.599,8870000.0
2009-04-27 16:03:00,64.61,64.616,64.571,64.586,11500000.0
2009-04-27 16:04:00,64.588,64.607,64.588,64.603,10110000.0
2009-04-27 16:05:00,64.602,64.616,64.566,64.566,13030000.0
2009-04-27 16:06:00,64.598,64.598,64.573,64.583,12960000.0
2009-04-27 16:07:00,64.593,64.608,64.58,64.58,23880000.0
2009-04-27 16:08:00,64.584,64.584,64.57,64.57,3940000.0
2009-04-27 16:09:00,64.55,64.55,64.507,64.534,14360000.0
2009-04-27 16:10:00,64.51,64.527,64.5,64.502,14690000.0
2009-04-27 16:11:00,64.52,64.52,64.501,64.51,12210000.0
2009-04-27 16:12:00,64.498,64.499,64.469,64.494,9060000.0
2009-04-27 16:13:00,64.494,64.497,64.482,64.493,8300000.0
2009-04-27 16:14:00,64.472,64.494,64.452,64.478,14690000.0
2009-04-27 16:15:00,64.493,64.498,64.476,64.498,11830000.0
2009-04-27 16:16:00,64.52,64.557,64.52,64.522,18760000.0
2009-04-27 16:17:00,64.525,64.535,64.516,64.52,14320000.0
2009-04-27 16:18:00,64.552,64.575,64.517,64.543,10710000.0
2009-04-27 16:19:00,64.56,64.576,64.559,64.57,11500000.0
2009-04-27 16:20:00,64.576,64.604,64.575,64.588,19570000.0
2009-04-27 16:21:00,64.608,64.608,64.591,64.599,11830000.0
2009-04-27 16:22:00,64.592,64.598,64.59,64.595,13610000.0
2009-04-27 16:23:00,64.582,64.605,64.569,64.569,11120000.0
2009-04-27 16:24:00,64.579,64.581,64.571,64.578,13910000.0
2009-04-27 16:25:00,64.571,64.572,64.565,64.57,9770000.0
2009-04-27 16:26:00,64.562,64.571,64.554,64.562,17900000.0
2009-04-27 16:27:00,64.572,64.581,64.566,64.58,12820000.0
2009-04-27 16:28:00,64.56,64.571,64.539,64.544,8120000.0
2009-04-27 16:29:00,64.523,64.528,64.506,64.516,18060000.0
2009-04-27 16:30:00,64.534,64.546,64.514,64.529,16610000.0
2009-04-27 16:31:00,64.55,64.552,64.535,64.551,8830000.0
2009-04-27 16:32:00,64.545,64.553,64.531,64.553,12010000.0
2009-04-27 16:33:00,64.554,64.571,64.547,64.57,13760000.0
2009-04-27 16:34:00,64.574,64.584,64.574,64.58,4330000.0
2009-04-27 16:35:00,64.577,64.582,64.577,64.582,12510000.0
2009-04-27 16:36:00,64.578,64.583,64.564,64.577,11490000.0
2009-04-27 16:37:00,64.564,64.566,64.555,64.563,18070000.0
2009-04-27 16:38:00,64.547,64.559,64.546,64.551,12390000.0
2009-04-27 16:39:00,64.555,64.555,64.528,64.55,13330000.0
2009-04-27 16:40:00,64.544,64.55,64.527,64.538,14510000.0
2009-04-27 16:41:00,64.539,64.544,64.528,64.535,13520000.0
2009-04-27 16:42:00,64.545,64.546,64.526,64.542,12770000.0
2009-04-27 16:43:00,64.543,64.556,64.542,64.551,10980000.0
2009-04-27 16:44:00,64.558,64.568,64.551,64.555,21830000.0
2009-04-27 16:45:00,64.572,64.572,64.54,64.54,10330000.0
2009-04-27 16:46:00,64.555,64.555,64.544,64.554,12620000.0
2009-04-27 16:47:00,64.55,64.566,64.55,64.562,9050000.0
2009-04-27 16:48:00,64.572,64.573,64.556,64.573,9390000.0
2009-04-27 16:49:00,64.592,64.595,64.586,64.593,10700000.0
2009-04-27 16:50:00,64.606,64.609,64.594,64.594,26400000.0
2009-04-27 16:51:00,64.596,64.596,64.581,64.581,10700000.0
2009-04-27 16:52:00,64.58,64.58,64.568,64.568,8680000.0
2009-04-27 16:53:00,64.574,64.583,64.574,64.583,9060000.0
2009-04-27 16:54:00,64.581,64.582,64.575,64.577,10710000.0
2009-04-27 16:55:00,64.591,64.595,64.565,64.594,15710000.0
2009-04-27 16:56:00,64.611,64.611,64.602,64.611,9220000.0
2009-04-27 16:57:00,64.618,64.63,64.607,64.616,14470000.0
2009-04-27 16:58:00,64.615,64.622,64.602,64.602,9210000.0
2009-04-27 16:59:00,64.601,64.63,64.601,64.614,9820000.0
2009-04-27 17:00:00,64.612,64.612,64.589,64.606,8110000.0
2009-04-27 17:01:00,64.604,64.614,64.601,64.614,5830000.0
2009-04-27 17:02:00,64.616,64.619,64.597,64.61,19660000.0
2009-04-27 17:03:00,64.617,64.617,64.604,64.605,10550000.0
2009-04-27 17:04:00,64.61,64.61,64.596,64.596,3950000.0
2009-04-27 17:05:00,64.596,64.608,64.595,64.599,12240000.0
2009-04-27 17:06:00,64.597,64.597,64.593,64.597,7930000.0
2009-04-27 17:07:00,64.598,64.599,64.587,64.598,7560000.0
2009-04-27 17:08:00,64.597,64.6,64.595,64.599,11650000.0
2009-04-27 17:09:00,64.601,64.601,64.587,64.589,9010000.0
2009-04-27 17:10:00,64.581,64.595,64.581,64.586,12780000.0
2009-04-27 17:11:00,64.599,64.599,64.599,64.599,1130000.0
2009-04-27 17:12:00,64.611,64.611,64.587,64.609,9630000.0
2009-04-27 17:13:00,64.596,64.596,64.588,64.588,2630000.0
2009-04-27 17:14:00,64.585,64.603,64.58,64.603,19050000.0
2009-04-27 17:15:00,64.61,64.616,64.59,64.616,12280000.0
2009-04-27 17:16:00,64.61,64.615,64.601,64.615,5710000.0
2009-04-27 17:17:00,64.624,64.624,64.605,64.614,10640000.0
2009-04-27 17:18:00,64.626,64.626,64.616,64.619,4880000.0
2009-04-27 17:19:00,64.626,64.628,64.617,64.62,12240000.0
2009-04-27 17:20:00,64.617,64.628,64.615,64.625,10160000.0
2009-04-27 17:21:00,64.627,64.627,64.62,64.62,2260000.0
2009-04-27 17:22:00,64.618,64.624,64.612,64.624,17700000.0
2009-04-27 17:23:00,64.616,64.624,64.605,64.614,20290000.0
2009-04-27 17:24:00,64.628,64.63,64.607,64.628,13600000.0
2009-04-27 17:25:00,64.634,64.646,64.631,64.641,6200000.0
2009-04-27 17:26:00,64.626,64.64,64.626,64.636,18710000.0
2009-04-27 17:27:00,64.647,64.654,64.634,64.654,12590000.0
2009-04-27 17:28:00,64.634,64.651,64.634,64.641,14690000.0
2009-04-27 17:29:00,64.636,64.636,64.612,64.63,11690000.0
2009-04-27 17:30:00,64.636,64.64,64.625,64.628,7550000.0
2009-04-27 17:31:00,64.636,64.647,64.626,64.643,13340000.0
2009-04-27 17:32:00,64.635,64.635,64.621,64.63,8460000.0
2009-04-27 17:33:00,64.641,64.641,64.611,64.627,14120000.0
2009-04-27 17:34:00,64.613,64.615,64.606,64.614,17720000.0
2009-04-27 17:35:00,64.619,64.628,64.613,64.624,20870000.0
2009-04-27 17:36:00,64.641,64.641,64.62,64.626,7560000.0
2009-04-27 17:37:00,64.632,64.644,64.632,64.638,10270000.0
2009-04-27 17:38:00,64.626,64.637,64.626,64.637,3760000.0
2009-04-27 17:39:00,64.643,64.643,64.607,64.629,8080000.0
2009-04-27 17:40:00,64.614,64.625,64.608,64.608,11610000.0
2009-04-27 17:41:00,64.594,64.598,64.591,64.598,7740000.0
2009-04-27 17:42:00,64.62,64.622,64.61,64.621,11470000.0
2009-04-27 17:43:00,64.616,64.616,64.61,64.61,5640000.0
2009-04-27 17:44:00,64.604,64.606,64.6,64.6,10570000.0
2009-04-27 17:45:00,64.618,64.618,64.604,64.609,11840000.0
2009-04-27 17:46:00,64.592,64.593,64.581,64.593,13640000.0
2009-04-27 17:47:00,64.603,64.61,64.596,64.599,18780000.0
2009-04-27 17:48:00,64.607,64.617,64.605,64.617,10510000.0
2009-04-27 17:49:00,64.614,64.618,64.605,64.618,9950000.0
2009-04-27 17:50:00,64.602,64.602,64.601,64.601,4920000.0
2009-04-27 17:51:00,64.61,64.617,64.577,64.577,6760000.0
2009-04-27 17:52:00,64.568,64.583,64.568,64.579,20150000.0
2009-04-27 17:53:00,64.557,64.569,64.557,64.557,12780000.0
2009-04-27 17:54:00,64.571,64.571,64.557,64.57,11360000.0
2009-04-27 17:55:00,64.581,64.581,64.559,64.58,8680000.0
2009-04-27 17:56:00,64.586,64.589,64.575,64.575,8650000.0
2009-04-27 17:57:00,64.607,64.644,64.603,64.614,15780000.0
2009-04-27 17:58:00,64.625,64.641,64.619,64.624,9430000.0
2009-04-27 17:59:00,64.632,64.632,64.622,64.631,9990000.0
2009-04-27 18:00:00,64.638,64.646,64.625,64.646,9500000.0
2009-04-27 18:01:00,64.654,64.67,64.65,64.668,12020000.0
2009-04-27 18:02:00,64.64,64.652,64.61,64.652,8830000.0
2009-04-27 18:03:00,64.655,64.676,64.646,64.676,12210000.0
2009-04-27 18:04:00,64.654,64.688,64.649,64.658,16880000.0
2009-04-27 18:05:00,64.689,64.697,64.689,64.697,3190000.0
2009-04-27 18:06:00,64.705,64.708,64.697,64.697,14170000.0
2009-04-27 18:07:00,64.694,64.701,64.693,64.693,4710000.0
2009-04-27 18:08:00,64.695,64.695,64.687,64.687,4700000.0
2009-04-27 18:09:00,64.695,64.695,64.684,64.688,15480000.0
2009-04-27 18:10:00,64.689,64.689,64.68,64.689,18020000.0
2009-04-27 18:11:00,64.685,64.685,64.669,64.671,11460000.0
2009-04-27 18:12:00,64.667,64.667,64.653,64.665,10330000.0
2009-04-27 18:13:00,64.651,64.651,64.645,64.645,2670000.0
2009-04-27 18:14:00,64.647,64.656,64.636,64.656,11910000.0
2009-04-27 18:15:00,64.661,64.661,64.633,64.655,12060000.0
2009-04-27 18:16:00,64.642,64.647,64.64,64.647,17570000.0
2009-04-27 18:17:00,64.655,64.666,64.643,64.662,10750000.0
2009-04-27 18:18:00,64.668,64.668,64.645,64.645,5300000.0
2009-04-27 18:19:00,64.645,64.649,64.638,64.638,12100000.0
2009-04-27 18:20:00,64.63,64.637,64.626,64.626,9950000.0
2009-04-27 18:21:00,64.631,64.631,64.614,64.63,12840000.0
2009-04-27 18:22:00,64.623,64.631,64.621,64.623,13720000.0
2009-04-27 18:23:00,64.624,64.631,64.624,64.631,7930000.0
2009-04-27 18:24:00,64.653,64.658,64.634,64.658,15980000.0
2009-04-27 18:25:00,64.651,64.653,64.646,64.646,14340000.0
2009-04-27 18:26:00,64.64,64.641,64.626,64.635,15700000.0
2009-04-27 18:27:00,64.654,64.658,64.645,64.658,12620000.0
2009-04-27 18:28:00,64.644,64.653,64.643,64.653,13140000.0
2009-04-27 18:30:00,64.673,64.674,64.653,64.653,53590000.0
2009-04-27 18:31:00,64.656,64.663,64.654,64.658,50880000.0
2009-04-27 18:32:00,64.647,64.656,64.642,64.643,75120000.0
2009-04-27 18:33:00,64.663,64.663,64.642,64.661,66300000.0
2009-04-27 18:34:00,64.644,64.665,64.644,64.65,66370000.0
2009-04-27 18:35:00,64.652,64.662,64.648,64.662,76650000.0
2009-04-27 18:36:00,64.667,64.668,64.638,64.646,64140000.0
2009-04-27 18:37:00,64.646,64.655,64.634,64.655,96090000.0
2009-04-27 18:38:00,64.663,64.663,64.652,64.653,46100000.0
2009-04-27 18:39:00,64.669,64.669,64.649,64.661,53870000.0
2009-04-27 18:40:00,64.647,64.652,64.644,64.647,80430000.0
2009-04-27 18:41:00,64.662,64.662,64.642,64.648,73070000.0
2009-04-27 18:42:00,64.661,64.661,64.615,64.623,84030000.0
2009-04-27 18:43:00,64.609,64.624,64.605,64.606,98180000.0
2009-04-27 18:44:00,64.607,64.611,64.59,64.607,111700000.0
2009-04-27 18:45:00,64.633,64.635,64.605,64.612,92480000.0
2009-04-27 18:46:00,64.618,64.624,64.612,64.617,74580000.0
2009-04-27 18:47:00,64.62,64.632,64.615,64.632,31870000.0
2009-04-27 18:48:00,64.625,64.632,64.622,64.625,72800000.0
2009-04-27 18:49:00,64.628,64.634,64.621,64.634,70570000.0
2009-04-27 18:50:00,64.614,64.623,64.589,64.606,79440000.0
2009-04-27 18:51:00,64.615,64.62,64.608,64.617,70100000.0
2009-04-27 18:52:00,64.621,64.622,64.601,64.601,88680000.0
2009-04-27 18:53:00,64.607,64.607,64.533,64.539,59990000.0
2009-04-27 18:54:00,64.535,64.551,64.522,64.546,130120000.0
2009-04-27 18:55:00,64.54,64.552,64.539,64.546,152290000.0
2009-04-27 18:56:00,64.544,64.553,64.541,64.552,109240000.0
2009-04-27 18:57:00,64.568,64.568,64.545,64.545,132970000.0
2009-04-27 18:58:00,64.549,64.561,64.546,64.556,77120000.0
2009-04-27 18:59:00,64.544,64.561,64.544,64.561,69930000.0
2009-04-27 19:00:00,64.572,64.608,64.564,64.602,76320000.0
2009-04-27 19:01:00,64.576,64.589,64.57,64.584,107540000.0
2009-04-27 19:02:00,64.579,64.592,64.573,64.587,59810000.0
2009-04-27 19:03:00,64.592,64.592,64.575,64.575,31790000.0
2009-04-27 19:04:00,64.579,64.587,64.566,64.574,24720000.0
2009-04-27 19:05:00,64.569,64.574,64.562,64.568,33470000.0
2009-04-27 19:06:00,64.592,64.592,64.566,64.577,45120000.0
2009-04-27 19:07:00,64.59,64.611,64.586,64.597,38400000.0
2009-04-27 19:08:00,64.6,64.629,64.598,64.616,45020000.0
2009-04-27 19:09:00,64.621,64.621,64.603,64.604,67610000.0
2009-04-27 19:10:00,64.602,64.655,64.602,64.643,101920000.0
2009-04-27 19:11:00,64.669,64.696,64.658,64.674,107860000.0
2009-04-27 19:12:00,64.69,64.69,64.654,64.654,97000000.0
2009-04-27 19:13:00,64.648,64.648,64.619,64.624,78190000.0
2009-04-27 19:14:00,64.621,64.621,64.6,64.6,138460000.0
2009-04-27 19:15:00,64.641,64.641,64.606,64.615,78540000.0
2009-04-27 19:16:00,64.619,64.641,64.612,64.626,57190000.0
2009-04-27 19:17:00,64.623,64.666,64.605,64.629,45730000.0
2009-04-27 19:18:00,64.68,64.68,64.639,64.639,13940000.0
2009-04-27 19:19:00,64.643,64.675,64.639,64.671,57640000.0
2009-04-27 19:20:00,64.689,64.691,64.648,64.648,32710000.0
2009-04-27 19:21:00,64.662,64.662,64.637,64.65,117210000.0
2009-04-27 19:22:00,64.644,64.656,64.644,64.649,100800000.0
2009-04-27 19:23:00,64.649,64.65,64.636,64.636,43840000.0
2009-04-27 19:24:00,64.654,64.654,64.642,64.646,33470000.0
2009-04-27 19:25:00,64.643,64.652,64.643,64.645,49180000.0
2009-04-27 19:26:00,64.647,64.674,64.643,64.673,74840000.0
2009-04-27 19:27:00,64.663,64.676,64.633,64.636,71780000.0
2009-04-27 19:28:00,64.633,64.634,64.622,64.631,157570000.0
2009-04-27 19:29:00,64.632,64.634,64.619,64.62,93420000.0
2009-04-27 19:30:00,64.634,64.638,64.567,64.567,61590000.0
2009-04-27 19:31:00,64.551,64.552,64.54,64.552,45800000.0
2009-04-27 19:32:00,64.564,64.581,64.564,64.581,50560000.0
2009-04-27 19:33:00,64.589,64.59,64.566,64.566,53410000.0
2009-04-27 19:34:00,64.556,64.561,64.542,64.553,59710000.0
2009-04-27 19:35:00,64.55,64.558,64.537,64.546,57490000.0
2009-04-27 19:36:00,64.57,64.626,64.562,64.607,71350000.0
2009-04-27 19:37:00,64.616,64.618,64.578,64.597,75490000.0
2009-04-27 19:38:00,64.583,64.602,64.575,64.591,46530000.0
2009-04-27 19:39:00,64.608,64.615,64.605,64.61,57990000.0
2009-04-27 19:40:00,64.606,64.62,64.604,64.605,42820000.0
2009-04-27 19:41:00,64.604,64.608,64.586,64.595,110110000.0
2009-04-27 19:42:00,64.602,64.602,64.59,64.6,61320000.0
2009-04-27 19:43:00,64.608,64.617,64.595,64.61,66720000.0
2009-04-27 19:44:00,64.627,64.627,64.618,64.623,47970000.0
2009-04-27 19:45:00,64.625,64.634,64.613,64.613,123250000.0
2009-04-27 19:46:00,64.619,64.619,64.594,64.594,114130000.0
2009-04-27 19:47:00,64.594,64.618,64.588,64.596,40470000.0
2009-04-27 19:48:00,64.609,64.609,64.586,64.597,74260000.0
2009-04-27 19:49:00,64.595,64.6,64.588,64.595,33110000.0
2009-04-27 19:50:00,64.584,64.6,64.581,64.589,39060000.0
2009-04-27 19:51:00,64.59,64.593,64.577,64.582,77880000.0
2009-04-27 19:52:00,64.57,64.576,64.559,64.567,98320000.0
2009-04-27 19:53:00,64.58,64.584,64.574,64.579,72280000.0
2009-04-27 19:54:00,64.588,64.588,64.559,64.559,94350000.0
2009-04-27 19:55:00,64.557,64.574,64.554,64.554,100230000.0
2009-04-27 19:56:00,64.556,64.574,64.546,64.553,124560000.0
2009-04-27 19:57:00,64.574,64.596,64.568,64.588,64960000.0
2009-04-27 19:58:00,64.578,64.591,64.565,64.57,96450000.0
2009-04-27 19:59:00,64.571,64.605,64.566,64.605,63710000.0
2009-04-27 20:00:00,64.585,64.601,64.58,64.58,99270000.0
2009-04-27 20:01:00,64.589,64.598,64.583,64.597,66440000.0
2009-04-27 20:02:00,64.585,64.593,64.576,64.583,69370000.0
2009-04-27 20:03:00,64.594,64.597,64.567,64.582,82550000.0
2009-04-27 20:04:00,64.573,64.59,64.573,64.581,73050000.0
2009-04-27 20:05:00,64.593,64.609,64.593,64.604,79280000.0
2009-04-27 20:06:00,64.636,64.639,64.628,64.628,75350000.0
2009-04-27 20:07:00,64.597,64.607,64.592,64.607,103020000.0
2009-04-27 20:08:00,64.6,64.607,64.6,64.604,69120000.0
2009-04-27 20:09:00,64.617,64.619,64.603,64.604,82810000.0
2009-04-27 20:10:00,64.593,64.614,64.592,64.609,100480000.0
2009-04-27 20:11:00,64.628,64.634,64.621,64.628,93170000.0
2009-04-27 20:12:00,64.644,64.646,64.63,64.632,110210000.0
2009-04-27 20:13:00,64.628,64.637,64.628,64.636,117190000.0
2009-04-27 20:14:00,64.629,64.633,64.623,64.623,61200000.0
2009-04-27 20:15:00,64.641,64.641,64.608,64.613,69940000.0
2009-04-27 20:16:00,64.61,64.618,64.603,64.612,82820000.0
2009-04-27 20:17:00,64.625,64.626,64.621,64.623,98710000.0
2009-04-27 20:18:00,64.635,64.637,64.612,64.617,47930000.0
2009-04-27 20:19:00,64.625,64.625,64.615,64.615,68360000.0
2009-04-27 20:20:00,64.612,64.625,64.612,64.613,68150000.0
2009-04-27 20:21:00,64.633,64.635,64.61,64.611,108970000.0
2009-04-27 20:22:00,64.618,64.625,64.613,64.617,75090000.0
2009-04-27 20:23:00,64.617,64.627,64.614,64.618,27140000.0
2009-04-27 20:24:00,64.634,64.635,64.625,64.634,42350000.0
2009-04-27 20:25:00,64.624,64.624,64.601,64.615,51510000.0
2009-04-27 20:26:00,64.603,64.623,64.603,64.623,104650000.0
2009-04-27 20:27:00,64.632,64.641,64.624,64.635,77610000.0
2009-04-27 20:28:00,64.629,64.636,64.629,64.636,38770000.0
2009-04-27 20:29:00,64.643,64.644,64.634,64.639,70560000.0
2009-04-27 20:30:00,64.645,64.654,64.634,64.643,67740000.0
2009-04-27 20:31:00,64.648,64.663,64.647,64.655,37700000.0
2009-04-27 20:32:00,64.647,64.659,64.643,64.649,21300000.0
2009-04-27 20:33:00,64.652,64.652,64.639,64.639,37370000.0
2009-04-27 20:34:00,64.637,64.637,64.62,64.621,61370000.0
2009-04-27 20:35:00,64.618,64.632,64.613,64.631,74020000.0
2009-04-27 20:36:00,64.644,64.644,64.614,64.63,82260000.0
2009-04-27 20:37:00,64.607,64.61,64.596,64.596,39640000.0
2009-04-27 20:38:00,64.601,64.617,64.598,64.605,54990000.0
2009-04-27 20:39:00,64.633,64.635,64.599,64.614,39510000.0
2009-04-27 20:40:00,64.614,64.626,64.614,64.625,56920000.0
2009-04-27 20:41:00,64.621,64.626,64.62,64.62,45500000.0
2009-04-27 20:42:00,64.616,64.616,64.593,64.605,49950000.0
2009-04-27 20:43:00,64.604,64.604,64.585,64.585,18200000.0
2009-04-27 20:44:00,64.584,64.584,64.581,64.584,22030000.0
2009-04-27 20:45:00,64.599,64.599,64.574,64.592,50270000.0
2009-04-27 20:46:00,64.579,64.591,64.574,64.591,36250000.0
2009-04-27 20:47:00,64.586,64.587,64.578,64.578,31250000.0
2009-04-27 20:48:00,64.599,64.603,64.574,64.589,57000000.0
2009-04-27 20:49:00,64.574,64.589,64.568,64.588,64290000.0
2009-04-27 20:50:00,64.579,64.594,64.571,64.594,146180000.0
2009-04-27 20:51:00,64.606,64.606,64.593,64.604,79080000.0
2009-04-27 20:52:00,64.584,64.622,64.584,64.611,106480000.0
2009-04-27 20:53:00,64.612,64.623,64.604,64.623,74890000.0
2009-04-27 20:54:00,64.611,64.612,64.585,64.589,65310000.0
2009-04-27 20:55:00,64.598,64.612,64.595,64.596,48540000.0
2009-04-27 20:56:00,64.597,64.61,64.593,64.606,30670000.0
2009-04-27 20:57:00,64.621,64.623,64.602,64.612,81690000.0
2009-04-27 20:58:00,64.622,64.622,64.603,64.61,92390000.0
2009-04-27 20:59:00,64.594,64.603,64.574,64.592,39620000.0
2009-04-27 21:00:00,64.601,64.604,64.583,64.588,66780000.0
2009-04-27 21:01:00,64.597,64.603,64.592,64.603,29960000.0
2009-04-27 21:02:00,64.608,64.629,64.606,64.628,14500000.0
2009-04-27 21:03:00,64.648,64.653,64.638,64.64,55540000.0
2009-04-27 21:04:00,64.632,64.645,64.625,64.642,32520000.0
2009-04-27 21:05:00,64.637,64.637,64.625,64.634,30450000.0
2009-04-27 21:06:00,64.642,64.642,64.618,64.625,100480000.0
2009-04-27 21:07:00,64.637,64.643,64.631,64.631,85410000.0
2009-04-27 21:08:00,64.628,64.63,64.614,64.63,79490000.0
2009-04-27 21:09:00,64.627,64.64,64.617,64.64,69470000.0
2009-04-27 21:10:00,64.626,64.634,64.615,64.623,106570000.0
2009-04-27 21:11:00,64.633,64.635,64.616,64.62,124780000.0
2009-04-27 21:12:00,64.637,64.642,64.625,64.642,45870000.0
2009-04-27 21:13:00,64.636,64.638,64.615,64.615,65270000.0
2009-04-27 21:14:00,64.624,64.629,64.616,64.625,73980000.0
2009-04-27 21:15:00,64.644,64.644,64.63,64.642,69500000.0
2009-04-27 21:17:00,64.641,64.655,64.641,64.642,53410000.0
2009-04-27 21:18:00,64.653,64.655,64.646,64.647,46080000.0
2009-04-27 21:19:00,64.648,64.686,64.648,64.684,68330000.0
2009-04-27 21:20:00,64.697,64.713,64.685,64.7,64330000.0
2009-04-27 21:21:00,64.724,64.724,64.691,64.694,66290000.0
2009-04-27 21:22:00,64.682,64.69,64.655,64.664,72380000.0
2009-04-27 21:23:00,64.659,64.674,64.659,64.663,58110000.0
2009-04-27 21:24:00,64.682,64.683,64.673,64.678,85370000.0
2009-04-27 21:25:00,64.678,64.683,64.671,64.677,42290000.0
2009-04-27 21:26:00,64.666,64.667,64.66,64.665,51880000.0
2009-04-27 21:27:00,64.678,64.678,64.647,64.647,75070000.0
2009-04-27 21:28:00,64.646,64.647,64.642,64.642,67120000.0
2009-04-27 21:29:00,64.648,64.648,64.64,64.64,78600000.0
2009-04-27 21:30:00,64.648,64.662,64.621,64.625,91390000.0
2009-04-27 21:31:00,64.606,64.62,64.603,64.608,102410000.0
2009-04-27 21:32:00,64.623,64.641,64.617,64.64,84270000.0
2009-04-27 21:33:00,64.644,64.644,64.627,64.632,63220000.0
2009-04-27 21:34:00,64.627,64.639,64.627,64.639,31260000.0
2009-04-27 21:35:00,64.637,64.653,64.628,64.637,61680000.0
2009-04-27 21:36:00,64.645,64.651,64.63,64.646,62450000.0
2009-04-27 21:37:00,64.656,64.661,64.626,64.64,65560000.0
2009-04-27 21:38:00,64.639,64.645,64.635,64.645,70500000.0
2009-04-27 21:39:00,64.663,64.663,64.629,64.629,77950000.0
2009-04-27 21:40:00,64.618,64.631,64.601,64.631,50180000.0
2009-04-27 21:41:00,64.627,64.638,64.621,64.625,115480000.0
2009-04-27 21:42:00,64.641,64.644,64.632,64.643,132750000.0
2009-04-27 21:44:00,64.635,64.645,64.635,64.64,48560000.0
2009-04-27 21:45:00,64.654,64.657,64.635,64.648,43190000.0
2009-04-27 21:46:00,64.638,64.641,64.63,64.637,70120000.0
2009-04-27 21:47:00,64.618,64.622,64.615,64.618,60660000.0
2009-04-27 21:48:00,64.639,64.639,64.619,64.631,67660000.0
2009-04-27 21:49:00,64.629,64.637,64.629,64.63,79580000.0
2009-04-27 21:50:00,64.625,64.634,64.615,64.625,69700000.0
2009-04-27 21:51:00,64.638,64.638,64.604,64.621,88460000.0
2009-04-27 21:52:00,64.615,64.623,64.593,64.594,42500000.0
2009-04-27 21:53:00,64.598,64.603,64.591,64.592,49330000.0
2009-04-27 21:54:00,64.619,64.619,64.591,64.601,77960000.0
2009-04-27 21:55:00,64.588,64.596,64.588,64.591,69410000.0
2009-04-27 21:56:00,64.59,64.609,64.59,64.605,78870000.0
2009-04-27 21:57:00,64.621,64.623,64.605,64.617,97980000.0
2009-04-27 21:58:00,64.601,64.615,64.601,64.614,110260000.0
2009-04-27 21:59:00,64.607,64.617,64.601,64.608,87600000.0
2009-04-27 22:00:00,64.607,64.608,64.575,64.591,74160000.0
2009-04-27 22:01:00,64.574,64.582,64.571,64.579,29550000.0
2009-04-27 22:02:00,64.568,64.57,64.565,64.569,73400000.0
2009-04-27 22:03:00,64.597,64.597,64.59,64.59,68850000.0
2009-04-27 22:04:00,64.579,64.587,64.579,64.586,74320000.0
2009-04-27 22:05:00,64.577,64.593,64.577,64.593,74420000.0
2009-04-27 22:06:00,64.623,64.623,64.595,64.595,87730000.0
2009-04-27 22:07:00,64.589,64.595,64.589,64.594,58200000.0
2009-04-27 22:08:00,64.597,64.597,64.589,64.595,121780000.0
2009-04-27 22:09:00,64.614,64.615,64.608,64.61,145800000.0
2009-04-27 22:10:00,64.596,64.6,64.594,64.597,113260000.0
2009-04-27 22:11:00,64.594,64.596,64.589,64.596,136370000.0
2009-04-27 22:12:00,64.611,64.611,64.591,64.592,74500000.0
2009-04-27 22:13:00,64.586,64.595,64.586,64.595,67000000.0
2009-04-27 22:14:00,64.588,64.589,64.587,64.588,67480000.0
2009-04-27 22:15:00,64.607,64.607,64.574,64.574,107520000.0
2009-04-27 22:16:00,64.576,64.584,64.573,64.574,57210000.0
2009-04-27 22:17:00,64.577,64.594,64.577,64.586,33140000.0
2009-04-27 22:18:00,64.581,64.581,64.573,64.573,25370000.0
2009-04-27 22:19:00,64.55,64.554,64.544,64.553,28210000.0
2009-04-27 22:20:00,64.561,64.568,64.559,64.559,44250000.0
2009-04-27 22:21:00,64.58,64.58,64.563,64.563,32470000.0
2009-04-27 22:22:00,64.564,64.564,64.559,64.564,42350000.0
2009-04-27 22:23:00,64.559,64.567,64.558,64.558,66030000.0
2009-04-27 22:24:00,64.583,64.583,64.565,64.565,107710000.0
2009-04-27 22:25:00,64.561,64.569,64.561,64.567,102560000.0
2009-04-27 22:26:00,64.575,64.577,64.569,64.576,97560000.0
2009-04-27 22:27:00,64.591,64.591,64.565,64.572,73010000.0
2009-04-27 22:28:00,64.571,64.576,64.57,64.571,138870000.0
2009-04-27 22:29:00,64.569,64.57,64.567,64.568,76930000.0
2009-04-27 22:30:00,64.594,64.598,64.569,64.578,55650000.0
2009-04-27 22:31:00,64.558,64.559,64.557,64.558,45210000.0
2009-04-27 22:32:00,64.566,64.593,64.566,64.586,13180000.0
2009-04-27 22:33:00,64.563,64.565,64.553,64.553,55370000.0
2009-04-27 22:34:00,64.535,64.537,64.529,64.531,35680000.0
2009-04-27 22:35:00,64.533,64.538,64.53,64.532,107620000.0
2009-04-27 22:36:00,64.554,64.554,64.538,64.542,95400000.0
2009-04-27 22:37:00,64.545,64.547,64.54,64.542,43670000.0
2009-04-27 22:38:00,64.552,64.556,64.552,64.555,34550000.0
2009-04-27 22:39:00,64.578,64.582,64.564,64.57,42180000.0
2009-04-27 22:40:00,64.556,64.558,64.551,64.555,84800000.0
2009-04-27 22:41:00,64.553,64.553,64.543,64.547,72340000.0
2009-04-27 22:42:00,64.571,64.571,64.535,64.539,157820000.0
2009-04-27 22:43:00,64.535,64.535,64.52,64.52,94190000.0
2009-04-27 22:44:00,64.521,64.522,64.509,64.509,52500000.0
2009-04-27 22:45:00,64.542,64.543,64.527,64.534,45370000.0
2009-04-27 22:46:00,64.545,64.558,64.533,64.55,40870000.0
2009-04-27 22:47:00,64.526,64.532,64.516,64.516,52680000.0
2009-04-27 22:48:00,64.545,64.547,64.538,64.539,57860000.0
2009-04-27 22:49:00,64.507,64.509,64.505,64.505,54670000.0
2009-04-27 22:50:00,64.507,64.51,64.505,64.509,68140000.0
2009-04-27 22:51:00,64.537,64.538,64.531,64.532,71940000.0
2009-04-27 22:53:00,64.53,64.54,64.53,64.535,55470000.0
2009-04-27 22:54:00,64.549,64.549,64.514,64.524,47150000.0
2009-04-27 22:55:00,64.53,64.539,64.53,64.531,75960000.0
2009-04-27 22:56:00,64.535,64.54,64.53,64.533,64150000.0
2009-04-27 22:57:00,64.554,64.555,64.55,64.551,63590000.0
2009-04-27 22:58:00,64.513,64.526,64.51,64.526,69410000.0
2009-04-27 22:59:00,64.517,64.532,64.517,64.526,61100000.0
2009-04-27 23:00:00,64.562,64.562,64.518,64.523,80180000.0
2009-04-27 23:01:00,64.522,64.551,64.522,64.526,43230000.0
2009-04-27 23:02:00,64.529,64.533,64.523,64.523,49300000.0
2009-04-27 23:03:00,64.543,64.546,64.531,64.542,71700000.0
2009-04-27 23:04:00,64.532,64.537,64.531,64.533,71410000.0
2009-04-27 23:05:00,64.532,64.537,64.53,64.531,74320000.0
2009-04-27 23:06:00,64.554,64.554,64.518,64.532,96850000.0
2009-04-27 23:07:00,64.515,64.516,64.509,64.516,101510000.0
2009-04-27 23:08:00,64.513,64.517,64.511,64.516,80280000.0
2009-04-27 23:09:00,64.543,64.543,64.516,64.516,67320000.0
2009-04-27 23:10:00,64.507,64.508,64.506,64.506,24880000.0
2009-04-27 23:11:00,64.501,64.523,64.49,64.519,70830000.0
2009-04-27 23:12:00,64.482,64.512,64.482,64.505,61250000.0
2009-04-27 23:13:00,64.505,64.515,64.504,64.515,72030000.0
2009-04-27 23:14:00,64.509,64.511,64.507,64.507,65390000.0
2009-04-27 23:15:00,64.549,64.55,64.517,64.517,81480000.0
2009-04-27 23:16:00,64.518,64.519,64.517,64.518,57740000.0
2009-04-27 23:17:00,64.507,64.51,64.504,64.506,120970000.0
2009-04-27 23:18:00,64.541,64.541,64.517,64.517,130550000.0
2009-04-27 23:20:00,64.516,64.539,64.516,64.539,47790000.0
2009-04-27 23:21:00,64.532,64.534,64.514,64.529,46240000.0
2009-04-27 23:22:00,64.537,64.537,64.53,64.531,66140000.0
2009-04-27 23:23:00,64.518,64.526,64.518,64.525,57880000.0
2009-04-27 23:24:00,64.546,64.547,64.527,64.534,60960000.0
2009-04-27 23:25:00,64.503,64.516,64.503,64.507,68770000.0
2009-04-27 23:26:00,64.493,64.521,64.488,64.516,59780000.0
2009-04-27 23:27:00,64.488,64.488,64.455,64.487,85370000.0
2009-04-27 23:28:00,64.479,64.492,64.477,64.477,38890000.0
2009-04-27 23:29:00,64.48,64.484,64.478,64.479,48830000.0
2009-04-27 23:30:00,64.507,64.507,64.467,64.467,71950000.0
2009-04-27 23:31:00,64.465,64.466,64.459,64.466,69270000.0
2009-04-27 23:32:00,64.467,64.491,64.467,64.485,76760000.0
2009-04-27 23:34:00,64.454,64.456,64.45,64.456,50520000.0
2009-04-27 23:35:00,64.463,64.489,64.462,64.488,43490000.0
2009-04-27 23:36:00,64.483,64.486,64.463,64.468,71450000.0
2009-04-27 23:37:00,64.453,64.453,64.425,64.426,58340000.0
2009-04-27 23:38:00,64.442,64.446,64.44,64.444,62570000.0
2009-04-27 23:39:00,64.446,64.473,64.445,64.45,72220000.0
2009-04-27 23:40:00,64.45,64.457,64.45,64.454,56230000.0
2009-04-27 23:41:00,64.474,64.505,64.468,64.49,81450000.0
2009-04-27 23:42:00,64.474,64.494,64.473,64.473,41910000.0
2009-04-27 23:43:00,64.466,64.466,64.458,64.463,44210000.0
2009-04-27 23:44:00,64.469,64.478,64.469,64.471,70740000.0
2009-04-27 23:45:00,64.501,64.501,64.476,64.479,63710000.0
2009-04-27 23:46:00,64.48,64.48,64.476,64.478,72620000.0
2009-04-27 23:47:00,64.478,64.48,64.476,64.477,81480000.0
2009-04-27 23:48:00,64.502,64.504,64.488,64.493,100110000.0
2009-04-27 23:49:00,64.478,64.48,64.476,64.477,79550000.0
2009-04-27 23:50:00,64.488,64.525,64.488,64.518,66840000.0
2009-04-27 23:53:00,64.503,64.522,64.495,64.516,50850000.0
2009-04-27 23:55:00,64.499,64.5,64.496,64.497,47930000.0
2009-04-27 23:56:00,64.509,64.524,64.509,64.521,43600000.0
2009-04-27 23:58:00,64.522,64.525,64.52,64.52,49660000.0
2009-04-27 23:59:00,64.524,64.525,64.512,64.519,42180000.0
2009-04-28 00:00:00,64.538,64.538,64.516,64.516,63530000.0
2009-04-28 00:01:00,64.515,64.517,64.511,64.511,58790000.0
2009-04-28 00:02:00,64.52,64.532,64.513,64.528,64630000.0
2009-04-28 00:03:00,64.512,64.524,64.51,64.511,72260000.0
2009-04-28 00:04:00,64.524,64.524,64.51,64.511,60740000.0
2009-04-28 00:05:00,64.508,64.509,64.506,64.507,79970000.0
2009-04-28 00:06:00,64.531,64.532,64.513,64.514,39060000.0
2009-04-28 00:07:00,64.517,64.52,64.516,64.517,43870000.0
2009-04-28 00:08:00,64.509,64.517,64.509,64.513,69000000.0
2009-04-28 00:09:00,64.555,64.558,64.551,64.552,67940000.0
2009-04-28 00:10:00,64.516,64.516,64.503,64.504,68350000.0
2009-04-28 00:11:00,64.511,64.53,64.503,64.52,87780000.0
2009-04-28 00:12:00,64.502,64.509,64.5,64.5,91330000.0
2009-04-28 00:15:00,64.53,64.53,64.503,64.503,51080000.0
2009-04-28 00:16:00,64.496,64.5,64.496,64.499,46180000.0
2009-04-28 00:17:00,64.487,64.49,64.487,64.487,59860000.0
2009-04-28 00:18:00,64.515,64.517,64.51,64.51,65000000.0
2009-04-28 00:19:00,64.478,64.487,64.47,64.487,54690000.0
2009-04-28 00:20:00,64.481,64.483,64.464,64.476,75470000.0
2009-04-28 00:21:00,64.465,64.468,64.46,64.463,54350000.0
2009-04-28 00:22:00,64.458,64.459,64.457,64.457,82760000.0
2009-04-28 00:23:00,64.457,64.459,64.457,64.458,40260000.0
2009-04-28 00:24:00,64.48,64.483,64.456,64.456,45150000.0
2009-04-28 00:25:00,64.447,64.45,64.446,64.449,66610000.0
2009-04-28 00:26:00,64.457,64.486,64.457,64.479,70920000.0
2009-04-28 00:27:00,64.46,64.46,64.457,64.459,75860000.0
2009-04-28 00:28:00,64.47,64.476,64.47,64.475,86520000.0
2009-04-28 00:29:00,64.472,64.476,64.469,64.471,99740000.0
2009-04-28 00:30:00,64.496,64.496,64.455,64.455,79140000.0
2009-04-28 00:32:00,64.444,64.446,64.438,64.438,49580000.0
2009-04-28 00:33:00,64.462,64.462,64.435,64.435,49280000.0
2009-04-28 00:34:00,64.428,64.444,64.428,64.438,70090000.0
2009-04-28 00:35:00,64.443,64.461,64.431,64.453,63150000.0
2009-04-28 00:36:00,64.428,64.435,64.428,64.429,62450000.0
2009-04-28 00:37:00,64.432,64.434,64.419,64.419,75400000.0
2009-04-28 00:38:00,64.404,64.413,64.387,64.404,61200000.0
2009-04-28 00:39:00,64.408,64.408,64.393,64.393,81980000.0
2009-04-28 00:40:00,64.38,64.381,64.352,64.352,38240000.0
2009-04-28 00:41:00,64.356,64.363,64.345,64.352,49660000.0
2009-04-28 00:42:00,64.32,64.333,64.32,64.33,74290000.0
2009-04-28 00:43:00,64.332,64.34,64.33,64.335,66790000.0
2009-04-28 00:45:00,64.357,64.361,64.345,64.358,57790000.0
2009-04-28 00:46:00,64.367,64.369,64.367,64.368,51230000.0
2009-04-28 00:47:00,64.345,64.36,64.319,64.338,74220000.0
2009-04-28 00:48:00,64.319,64.319,64.294,64.294,68560000.0
2009-04-28 00:49:00,64.302,64.305,64.29,64.303,66350000.0
2009-04-28 00:50:00,64.301,64.303,64.293,64.297,78810000.0
2009-04-28 00:51:00,64.32,64.327,64.3,64.309,67990000.0
2009-04-28 00:52:00,64.3,64.307,64.299,64.305,95070000.0
2009-04-28 00:53:00,64.317,64.32,64.317,64.317,44040000.0
2009-04-28 00:54:00,64.334,64.343,64.323,64.331,49980000.0
2009-04-28 00:55:00,64.326,64.335,64.321,64.33,74300000.0
2009-04-28 00:56:00,64.335,64.354,64.331,64.346,70380000.0
2009-04-28 00:57:00,64.331,64.334,64.307,64.323,78310000.0
2009-04-28 00:58:00,64.306,64.31,64.292,64.301,93240000.0
2009-04-28 00:59:00,64.31,64.316,64.31,64.316,119840000.0
2009-04-28 01:00:00,64.33,64.33,64.315,64.315,89500000.0
2009-04-28 01:01:00,64.318,64.319,64.317,64.318,76060000.0
2009-04-28 01:02:00,64.31,64.317,64.31,64.316,30480000.0
2009-04-28 01:03:00,64.341,64.343,64.315,64.32,74310000.0
2009-04-28 01:04:00,64.31,64.317,64.309,64.309,72990000.0
2009-04-28 01:05:00,64.319,64.348,64.319,64.343,74220000.0
2009-04-28 01:06:00,64.322,64.327,64.319,64.319,73810000.0
2009-04-28 01:07:00,64.313,64.32,64.313,64.315,90400000.0
2009-04-28 01:08:00,64.316,64.325,64.312,64.318,65090000.0
2009-04-28 01:09:00,64.313,64.317,64.306,64.313,121020000.0
2009-04-28 01:10:00,64.31,64.31,64.284,64.288,142180000.0
2009-04-28 01:11:00,64.278,64.287,64.278,64.28,119570000.0
2009-04-28 01:12:00,64.314,64.322,64.289,64.294,140900000.0
2009-04-28 01:13:00,64.272,64.272,64.234,64.256,76160000.0
2009-04-28 01:14:00,64.243,64.25,64.232,64.234,71300000.0
2009-04-28 01:15:00,64.244,64.254,64.199,64.23,71350000.0
2009-04-28 01:16:00,64.243,64.243,64.231,64.231,109070000.0
2009-04-28 01:17:00,64.281,64.325,64.26,64.325,55740000.0
2009-04-28 01:18:00,64.323,64.344,64.273,64.278,34110000.0
2009-04-28 01:19:00,64.259,64.259,64.217,64.23,26760000.0
2009-04-28 01:20:00,64.212,64.245,64.209,64.244,28940000.0
2009-04-28 01:21:00,64.241,64.25,64.225,64.237,47810000.0
2009-04-28 01:22:00,64.243,64.246,64.229,64.229,33290000.0
2009-04-28 01:23:00,64.221,64.234,64.22,64.225,39910000.0
2009-04-28 01:24:00,64.247,64.27,64.23,64.235,65710000.0
2009-04-28 01:25:00,64.229,64.236,64.229,64.232,100860000.0
2009-04-28 01:26:00,64.234,64.236,64.224,64.226,103120000.0
2009-04-28 01:27:00,64.203,64.203,64.185,64.185,98790000.0
2009-04-28 01:28:00,64.17,64.174,64.163,64.167,72980000.0
2009-04-28 01:29:00,64.175,64.185,64.163,64.185,139310000.0
2009-04-28 01:30:00,64.213,64.215,64.181,64.191,81540000.0
2009-04-28 01:31:00,64.196,64.2,64.191,64.196,57900000.0
2009-04-28 01:32:00,64.181,64.183,64.172,64.174,43080000.0
2009-04-28 01:33:00,64.175,64.182,64.157,64.157,10910000.0
2009-04-28 01:34:00,64.148,64.155,64.143,64.155,49980000.0
2009-04-28 01:35:00,64.16,64.168,64.157,64.167,37870000.0
2009-04-28 01:36:00,64.206,64.206,64.179,64.186,99280000.0
2009-04-28 01:37:00,64.176,64.184,64.174,64.178,92790000.0
2009-04-28 01:38:00,64.196,64.213,64.196,64.209,46840000.0
2009-04-28 01:39:00,64.181,64.202,64.181,64.19,36080000.0
2009-04-28 01:40:00,64.186,64.186,64.18,64.186,40620000.0
2009-04-28 01:41:00,64.175,64.183,64.172,64.172,80350000.0
2009-04-28 01:42:00,64.192,64.192,64.174,64.186,73560000.0
2009-04-28 01:43:00,64.179,64.189,64.179,64.188,156940000.0
2009-04-28 01:44:00,64.179,64.179,64.177,64.177,92990000.0
2009-04-28 01:45:00,64.201,64.201,64.183,64.184,60730000.0
2009-04-28 01:46:00,64.194,64.2,64.177,64.188,46290000.0
2009-04-28 01:47:00,64.178,64.191,64.172,64.19,50200000.0
2009-04-28 01:48:00,64.217,64.217,64.187,64.203,62640000.0
2009-04-28 01:49:00,64.204,64.216,64.202,64.207,62350000.0
2009-04-28 01:50:00,64.207,64.215,64.204,64.212,52810000.0
2009-04-28 01:51:00,64.241,64.241,64.226,64.23,79300000.0
2009-04-28 01:52:00,64.243,64.243,64.225,64.23,72480000.0
2009-04-28 01:53:00,64.224,64.244,64.224,64.238,41600000.0
2009-04-28 01:54:00,64.22,64.223,64.213,64.221,58420000.0
2009-04-28 01:55:00,64.202,64.202,64.168,64.194,42530000.0
2009-04-28 01:56:00,64.172,64.196,64.172,64.192,98440000.0
2009-04-28 01:57:00,64.17,64.176,64.168,64.174,65750000.0
2009-04-28 01:58:00,64.165,64.166,64.161,64.166,67130000.0
2009-04-28 02:01:00,64.151,64.157,64.151,64.156,73410000.0
2009-04-28 02:02:00,64.151,64.165,64.151,64.156,57150000.0
2009-04-28 02:03:00,64.175,64.175,64.145,64.153,43970000.0
2009-04-28 02:04:00,64.148,64.154,64.132,64.136,58860000.0
2009-04-28 02:05:00,64.142,64.164,64.142,64.164,84450000.0
2009-04-28 02:06:00,64.154,64.154,64.142,64.153,58680000.0
2009-04-28 02:07:00,64.143,64.143,64.125,64.138,60240000.0
2009-04-28 02:08:00,64.131,64.153,64.131,64.146,69800000.0
2009-04-28 02:09:00,64.184,64.184,64.114,64.114,66150000.0
2009-04-28 02:10:00,64.108,64.133,64.107,64.133,65960000.0
2009-04-28 02:11:00,64.132,64.16,64.109,64.153,37430000.0
2009-04-28 02:12:00,64.13,64.137,64.13,64.13,11880000.0
2009-04-28 02:13:00,64.142,64.155,64.142,64.155,42910000.0
2009-04-28 02:14:00,64.153,64.153,64.134,64.135,73480000.0
2009-04-28 02:15:00,64.164,64.164,64.116,64.123,91710000.0
2009-04-28 02:16:00,64.11,64.115,64.11,64.115,59640000.0
2009-04-28 02:17:00,64.131,64.163,64.124,64.163,67280000.0
2009-04-28 02:18:00,64.153,64.153,64.123,64.123,97330000.0
2009-04-28 02:19:00,64.104,64.138,64.104,64.135,100580000.0
2009-04-28 02:20:00,64.136,64.142,64.115,64.141,139990000.0
2009-04-28 02:21:00,64.136,64.136,64.122,64.134,107900000.0
2009-04-28 02:22:00,64.126,64.13,64.112,64.12,91850000.0
2009-04-28 02:23:00,64.127,64.134,64.114,64.134,58680000.0
2009-04-28 02:24:00,64.129,64.141,64.108,64.141,88260000.0
2009-04-28 02:25:00,64.144,64.148,64.124,64.139,63150000.0
2009-04-28 02:26:00,64.131,64.144,64.125,64.137,70290000.0
2009-04-28 02:27:00,64.171,64.171,64.134,64.157,60550000.0
2009-04-28 02:28:00,64.145,64.145,64.121,64.129,39820000.0
2009-04-28 02:29:00,64.118,64.119,64.117,64.117,50590000.0
2009-04-28 02:30:00,64.142,64.142,64.122,64.137,52380000.0
2009-04-28 02:31:00,64.152,64.163,64.149,64.149,112200000.0
2009-04-28 02:32:00,64.16,64.169,64.154,64.16,85370000.0
2009-04-28 02:33:00,64.15,64.175,64.15,64.175,81300000.0
2009-04-28 02:34:00,64.192,64.204,64.192,64.204,71070000.0
2009-04-28 02:35:00,64.208,64.215,64.201,64.206,75940000.0
2009-04-28 02:36:00,64.197,64.239,64.197,64.239,57550000.0
2009-04-28 02:37:00,64.24,64.253,64.226,64.253,42680000.0
2009-04-28 02:38:00,64.244,64.254,64.232,64.254,59630000.0
2009-04-28 02:39:00,64.283,64.283,64.248,64.251,87630000.0
2009-04-28 02:40:00,64.245,64.245,64.232,64.245,59960000.0
2009-04-28 02:41:00,64.246,64.248,64.239,64.248,62650000.0
2009-04-28 02:42:00,64.271,64.271,64.238,64.251,68250000.0
2009-04-28 02:43:00,64.239,64.243,64.232,64.239,67370000.0
2009-04-28 02:44:00,64.246,64.246,64.231,64.231,60820000.0
2009-04-28 02:45:00,64.255,64.255,64.236,64.255,39170000.0
2009-04-28 02:46:00,64.242,64.242,64.232,64.232,3760000.0
2009-04-28 02:47:00,64.231,64.262,64.231,64.262,60610000.0
2009-04-28 02:48:00,64.253,64.253,64.241,64.241,84950000.0
2009-04-28 02:49:00,64.23,64.244,64.23,64.244,52030000.0
2009-04-28 02:50:00,64.25,64.257,64.249,64.257,64950000.0
2009-04-28 02:51:00,64.283,64.283,64.246,64.27,62950000.0
2009-04-28 02:52:00,64.259,64.267,64.259,64.26,65140000.0
2009-04-28 02:53:00,64.252,64.292,64.25,64.283,66280000.0
2009-04-28 02:54:00,64.275,64.275,64.242,64.25,40580000.0
2009-04-28 02:55:00,64.26,64.262,64.253,64.259,12430000.0
2009-04-28 02:56:00,64.248,64.263,64.237,64.263,59560000.0
2009-04-28 02:57:00,64.295,64.295,64.269,64.271,69360000.0
2009-04-28 02:58:00,64.276,64.282,64.255,64.258,65330000.0
2009-04-28 02:59:00,64.25,64.254,64.233,64.254,67570000.0
2009-04-28 03:00:00,64.283,64.283,64.234,64.253,36870000.0
2009-04-28 03:01:00,64.263,64.263,64.252,64.256,10890000.0
2009-04-28 03:02:00,64.236,64.277,64.236,64.275,71720000.0
2009-04-28 03:03:00,64.279,64.29,64.269,64.271,65620000.0
2009-04-28 03:04:00,64.254,64.312,64.254,64.312,37390000.0
2009-04-28 03:05:00,64.297,64.312,64.291,64.312,14910000.0
2009-04-28 03:06:00,64.311,64.323,64.293,64.315,82950000.0
2009-04-28 03:07:00,64.312,64.312,64.28,64.289,79330000.0
2009-04-28 03:08:00,64.273,64.315,64.273,64.315,74300000.0
2009-04-28 03:09:00,64.321,64.321,64.294,64.297,82730000.0
2009-04-28 03:10:00,64.3,64.311,64.292,64.297,58640000.0
2009-04-28 03:11:00,64.298,64.303,64.291,64.297,43460000.0
2009-04-28 03:12:00,64.293,64.299,64.267,64.271,54350000.0
2009-04-28 03:13:00,64.269,64.289,64.269,64.285,88280000.0
2009-04-28 03:14:00,64.293,64.293,64.275,64.28,57460000.0
2009-04-28 03:15:00,64.313,64.313,64.285,64.298,60780000.0
2009-04-28 03:16:00,64.31,64.314,64.301,64.309,65850000.0
2009-04-28 03:17:00,64.307,64.316,64.302,64.316,62580000.0
2009-04-28 03:18:00,64.301,64.301,64.283,64.298,64020000.0
2009-04-28 03:19:00,64.287,64.292,64.281,64.288,40760000.0
2009-04-28 03:20:00,64.277,64.293,64.273,64.293,13020000.0
2009-04-28 03:21:00,64.287,64.29,64.277,64.288,91600000.0
2009-04-28 03:22:00,64.283,64.283,64.261,64.261,59320000.0
2009-04-28 03:23:00,64.265,64.265,64.251,64.258,58670000.0
2009-04-28 03:24:00,64.25,64.269,64.235,64.235,62790000.0
2009-04-28 03:25:00,64.225,64.23,64.202,64.202,69400000.0
2009-04-28 03:26:00,64.211,64.224,64.211,64.211,63900000.0
2009-04-28 03:27:00,64.227,64.234,64.223,64.23,37050000.0
2009-04-28 03:28:00,64.24,64.243,64.234,64.234,8820000.0
2009-04-28 03:29:00,64.237,64.252,64.236,64.246,55610000.0
2009-04-28 03:30:00,64.264,64.264,64.243,64.243,85150000.0
2009-04-28 03:31:00,64.24,64.253,64.24,64.247,55150000.0
2009-04-28 03:32:00,64.256,64.256,64.235,64.256,61880000.0
2009-04-28 03:33:00,64.26,64.26,64.225,64.225,69740000.0
2009-04-28 03:34:00,64.227,64.241,64.225,64.239,62670000.0
2009-04-28 03:35:00,64.237,64.246,64.233,64.238,64870000.0
2009-04-28 03:36:00,64.256,64.256,64.233,64.233,37240000.0
2009-04-28 03:37:00,64.237,64.242,64.23,64.23,12260000.0
2009-04-28 03:38:00,64.247,64.254,64.233,64.254,57040000.0
2009-04-28 03:39:00,64.243,64.243,64.225,64.236,84380000.0
2009-04-28 03:40:00,64.219,64.244,64.219,64.231,57610000.0
2009-04-28 03:41:00,64.217,64.236,64.215,64.236,61470000.0
2009-04-28 03:42:00,64.261,64.261,64.225,64.249,62270000.0
2009-04-28 03:43:00,64.248,64.254,64.233,64.247,67120000.0
2009-04-28 03:44:00,64.231,64.264,64.231,64.256,62020000.0
2009-04-28 03:45:00,64.283,64.283,64.256,64.261,40810000.0
2009-04-28 03:46:00,64.258,64.261,64.253,64.258,12780000.0
2009-04-28 03:47:00,64.258,64.265,64.254,64.265,60790000.0
2009-04-28 03:48:00,64.269,64.274,64.261,64.268,65240000.0
2009-04-28 03:49:00,64.268,64.275,64.26,64.275,69040000.0
2009-04-28 03:50:00,64.267,64.275,64.261,64.268,67240000.0
2009-04-28 03:51:00,64.284,64.284,64.264,64.268,69720000.0
2009-04-28 03:52:00,64.26,64.286,64.26,64.286,42280000.0
2009-04-28 03:53:00,64.3,64.315,64.3,64.315,3760000.0
2009-04-28 03:54:00,64.342,64.342,64.308,64.309,85230000.0
2009-04-28 03:55:00,64.302,64.321,64.302,64.318,62640000.0
2009-04-28 03:56:00,64.3,64.323,64.3,64.315,75160000.0
2009-04-28 03:57:00,64.312,64.333,64.312,64.32,61480000.0
2009-04-28 03:58:00,64.324,64.324,64.303,64.318,35010000.0
2009-04-28 03:59:00,64.317,64.317,64.31,64.317,56230000.0
2009-04-28 04:00:00,64.324,64.326,64.311,64.317,54760000.0
2009-04-28 04:01:00,64.314,64.323,64.304,64.308,110870000.0
2009-04-28 04:02:00,64.302,64.307,64.282,64.305,89210000.0
2009-04-28 04:03:00,64.304,64.304,64.293,64.293,80470000.0
2009-04-28 04:04:00,64.301,64.322,64.299,64.309,66540000.0
2009-04-28 04:05:00,64.327,64.327,64.293,64.293,74470000.0
2009-04-28 04:06:00,64.312,64.312,64.284,64.289,59990000.0
2009-04-28 04:07:00,64.279,64.3,64.272,64.272,43820000.0
2009-04-28 04:08:00,64.274,64.279,64.253,64.253,56380000.0
2009-04-28 04:09:00,64.264,64.273,64.242,64.242,88230000.0
2009-04-28 04:10:00,64.244,64.265,64.244,64.257,52910000.0
2009-04-28 04:11:00,64.258,64.275,64.252,64.275,60230000.0
2009-04-28 04:12:00,64.264,64.273,64.255,64.269,63560000.0
2009-04-28 04:13:00,64.254,64.274,64.254,64.267,65330000.0
2009-04-28 04:14:00,64.276,64.276,64.264,64.269,64660000.0
2009-04-28 04:15:00,64.275,64.275,64.252,64.252,37990000.0
2009-04-28 04:16:00,64.25,64.25,64.235,64.235,4320000.0
2009-04-28 04:17:00,64.248,64.257,64.241,64.257,64800000.0
2009-04-28 04:18:00,64.264,64.264,64.234,64.241,67910000.0
2009-04-28 04:19:00,64.248,64.255,64.24,64.24,65880000.0
2009-04-28 04:20:00,64.244,64.261,64.244,64.259,38180000.0
2009-04-28 04:21:00,64.244,64.244,64.242,64.242,2820000.0
2009-04-28 04:22:00,64.251,64.26,64.24,64.255,75380000.0
2009-04-28 04:23:00,64.268,64.275,64.254,64.275,60970000.0
2009-04-28 04:24:00,64.264,64.264,64.251,64.256,38040000.0
2009-04-28 04:25:00,64.265,64.284,64.265,64.284,56390000.0
2009-04-28 04:26:00,64.272,64.282,64.254,64.269,56610000.0
2009-04-28 04:27:00,64.27,64.27,64.235,64.242,100050000.0
2009-04-28 04:29:00,64.238,64.243,64.231,64.243,100020000.0
2009-04-28 04:30:00,64.254,64.254,64.234,64.247,76910000.0
2009-04-28 04:31:00,64.237,64.241,64.222,64.236,81280000.0
2009-04-28 04:32:00,64.23,64.245,64.23,64.239,66190000.0
2009-04-28 04:33:00,64.252,64.252,64.223,64.223,47000000.0
2009-04-28 04:34:00,64.225,64.242,64.218,64.228,58900000.0
2009-04-28 04:35:00,64.214,64.221,64.196,64.215,99940000.0
2009-04-28 04:36:00,64.201,64.222,64.201,64.209,59670000.0
2009-04-28 04:37:00,64.213,64.213,64.175,64.196,72350000.0
2009-04-28 04:38:00,64.182,64.205,64.182,64.196,71180000.0
2009-04-28 04:39:00,64.222,64.222,64.194,64.194,82080000.0
2009-04-28 04:40:00,64.191,64.204,64.191,64.191,79110000.0
2009-04-28 04:41:00,64.197,64.198,64.165,64.165,44270000.0
2009-04-28 04:42:00,64.18,64.18,64.157,64.159,10520000.0
2009-04-28 04:43:00,64.164,64.171,64.148,64.167,107360000.0
2009-04-28 04:44:00,64.145,64.153,64.129,64.153,157080000.0
2009-04-28 04:45:00,64.165,64.165,64.142,64.155,111100000.0
2009-04-28 04:46:00,64.137,64.151,64.125,64.14,98060000.0
2009-04-28 04:47:00,64.147,64.164,64.144,64.164,69040000.0
2009-04-28 04:48:00,64.161,64.183,64.157,64.169,101630000.0
2009-04-28 04:49:00,64.163,64.172,64.144,64.144,65050000.0
2009-04-28 04:50:00,64.143,64.172,64.143,64.172,80700000.0
2009-04-28 04:51:00,64.172,64.184,64.167,64.177,68910000.0
2009-04-28 04:52:00,64.162,64.182,64.162,64.182,43530000.0
2009-04-28 04:53:00,64.17,64.183,64.166,64.176,68860000.0
2009-04-28 04:54:00,64.167,64.175,64.158,64.169,66050000.0
2009-04-28 04:55:00,64.154,64.154,64.141,64.154,117150000.0
2009-04-28 04:56:00,64.163,64.163,64.141,64.152,101190000.0
2009-04-28 04:57:00,64.135,64.137,64.128,64.137,91030000.0
2009-04-28 04:58:00,64.159,64.173,64.152,64.169,77420000.0
2009-04-28 04:59:00,64.166,64.166,64.144,64.157,79720000.0
2009-04-28 05:00:00,64.166,64.166,64.15,64.15,57570000.0
2009-04-28 05:01:00,64.157,64.165,64.141,64.165,44320000.0
2009-04-28 05:02:00,64.154,64.154,64.136,64.145,64600000.0
2009-04-28 05:03:00,64.162,64.162,64.132,64.147,96730000.0
2009-04-28 05:04:00,64.153,64.155,64.141,64.153,65000000.0
2009-04-28 05:05:00,64.151,64.166,64.15,64.166,71340000.0
2009-04-28 05:06:00,64.171,64.171,64.144,64.166,77480000.0
2009-04-28 05:07:00,64.155,64.155,64.144,64.148,82720000.0
2009-04-28 05:08:00,64.137,64.143,64.131,64.131,76200000.0
2009-04-28 05:09:00,64.155,64.155,64.122,64.135,40470000.0
2009-04-28 05:10:00,64.123,64.128,64.117,64.123,16760000.0
2009-04-28 05:11:00,64.12,64.124,64.111,64.111,44660000.0
2009-04-28 05:12:00,64.132,64.132,64.102,64.106,8870000.0
2009-04-28 05:13:00,64.088,64.107,64.088,64.1,11120000.0
2009-04-28 05:14:00,64.107,64.121,64.105,64.118,89960000.0
2009-04-28 05:15:00,64.132,64.132,64.087,64.109,64730000.0
2009-04-28 05:16:00,64.098,64.112,64.094,64.098,69070000.0
2009-04-28 05:17:00,64.1,64.113,64.1,64.102,70060000.0
2009-04-28 05:18:00,64.117,64.117,64.079,64.088,77860000.0
2009-04-28 05:19:00,64.078,64.1,64.069,64.072,74640000.0
2009-04-28 05:20:00,64.072,64.088,64.072,64.086,42200000.0
2009-04-28 05:21:00,64.088,64.088,64.069,64.07,10700000.0
2009-04-28 05:22:00,64.08,64.086,64.072,64.072,65310000.0
2009-04-28 05:23:00,64.069,64.082,64.067,64.078,41570000.0
2009-04-28 05:24:00,64.077,64.084,64.07,64.07,71680000.0
2009-04-28 05:25:00,64.072,64.093,64.072,64.085,56650000.0
2009-04-28 05:26:00,64.074,64.08,64.062,64.075,42950000.0
2009-04-28 05:27:00,64.066,64.072,64.058,64.058,48960000.0
2009-04-28 05:28:00,64.067,64.075,64.062,64.075,89670000.0
2009-04-28 05:29:00,64.072,64.092,64.072,64.088,105610000.0
2009-04-28 05:30:00,64.104,64.104,64.084,64.088,137430000.0
2009-04-28 05:31:00,64.095,64.095,64.072,64.088,80710000.0
2009-04-28 05:32:00,64.089,64.099,64.073,64.095,72680000.0
2009-04-28 05:33:00,64.087,64.095,64.082,64.082,34690000.0
2009-04-28 05:34:00,64.091,64.102,64.085,64.098,46890000.0
2009-04-28 05:35:00,64.089,64.104,64.083,64.104,52630000.0
2009-04-28 05:36:00,64.125,64.125,64.103,64.116,133900000.0
2009-04-28 05:37:00,64.109,64.12,64.103,64.112,57780000.0
2009-04-28 05:38:00,64.102,64.102,64.086,64.098,34990000.0
2009-04-28 05:39:00,64.105,64.105,64.083,64.083,33930000.0
2009-04-28 05:40:00,64.089,64.095,64.084,64.084,18220000.0
2009-04-28 05:41:00,64.09,64.122,64.088,64.122,73090000.0
2009-04-28 05:42:00,64.114,64.114,64.086,64.097,54540000.0
2009-04-28 05:43:00,64.098,64.105,64.084,64.105,110150000.0
2009-04-28 05:44:00,64.096,64.145,64.096,64.141,120060000.0
2009-04-28 05:45:00,64.172,64.172,64.134,64.14,67510000.0
2009-04-28 05:46:00,64.131,64.142,64.131,64.139,120780000.0
2009-04-28 05:47:00,64.12,64.15,64.12,64.146,99370000.0
2009-04-28 05:48:00,64.172,64.172,64.145,64.149,96420000.0
2009-04-28 05:49:00,64.154,64.154,64.129,64.129,54010000.0
2009-04-28 05:50:00,64.122,64.14,64.115,64.132,40720000.0
2009-04-28 05:51:00,64.127,64.153,64.117,64.132,31540000.0
2009-04-28 05:52:00,64.128,64.145,64.123,64.138,44340000.0
2009-04-28 05:53:00,64.153,64.153,64.135,64.139,32360000.0
2009-04-28 05:54:00,64.163,64.163,64.143,64.143,37350000.0
2009-04-28 05:55:00,64.139,64.151,64.139,64.149,44400000.0
2009-04-28 05:56:00,64.137,64.137,64.128,64.13,83760000.0
2009-04-28 05:57:00,64.157,64.157,64.124,64.151,100610000.0
2009-04-28 05:58:00,64.144,64.144,64.13,64.13,63060000.0
2009-04-28 05:59:00,64.145,64.152,64.131,64.144,72120000.0
2009-04-28 06:00:00,64.184,64.184,64.135,64.135,108730000.0
2009-04-28 06:01:00,64.133,64.133,64.114,64.127,114040000.0
2009-04-28 06:02:00,64.119,64.13,64.104,64.104,157040000.0
2009-04-28 06:03:00,64.126,64.129,64.102,64.126,116250000.0
2009-04-28 06:04:00,64.126,64.133,64.109,64.12,107330000.0
2009-04-28 06:05:00,64.114,64.114,64.094,64.094,68460000.0
2009-04-28 06:06:00,64.096,64.104,64.083,64.104,102340000.0
2009-04-28 06:07:00,64.097,64.097,64.085,64.089,64160000.0
2009-04-28 06:08:00,64.077,64.079,64.049,64.058,82490000.0
2009-04-28 06:09:00,64.083,64.083,64.042,64.053,75830000.0
2009-04-28 06:10:00,64.048,64.054,64.033,64.041,43840000.0
2009-04-28 06:11:00,64.018,64.032,64.002,64.002,61430000.0
2009-04-28 06:12:00,64.023,64.023,64.002,64.002,54570000.0
2009-04-28 06:13:00,64.006,64.023,64.004,64.011,114250000.0
2009-04-28 06:14:00,64.0,64.015,63.994,64.015,96190000.0
2009-04-28 06:15:00,64.022,64.022,63.984,64.005,98470000.0
2009-04-28 06:16:00,64.015,64.015,63.968,63.976,72410000.0
2009-04-28 06:17:00,63.96,63.972,63.952,63.952,82460000.0
2009-04-28 06:18:00,63.976,63.983,63.954,63.983,66550000.0
2009-04-28 06:19:00,63.971,63.995,63.971,63.995,53520000.0
2009-04-28 06:20:00,63.98,64.003,63.98,63.996,57560000.0
2009-04-28 06:21:00,63.997,64.002,63.985,63.988,97240000.0
2009-04-28 06:22:00,63.992,63.992,63.956,63.969,60560000.0
2009-04-28 06:23:00,63.976,63.995,63.962,63.995,68790000.0
2009-04-28 06:24:00,63.98,63.98,63.937,63.945,74970000.0
2009-04-28 06:25:00,63.939,63.945,63.923,63.945,78060000.0
2009-04-28 06:26:00,63.929,63.943,63.926,63.928,73690000.0
2009-04-28 06:27:00,63.953,63.953,63.886,63.908,45220000.0
2009-04-28 06:28:00,63.902,63.918,63.897,63.903,14450000.0
2009-04-28 06:29:00,63.891,63.919,63.891,63.909,72120000.0
2009-04-28 06:30:00,63.933,63.933,63.884,63.893,43500000.0
2009-04-28 06:31:00,63.878,63.93,63.878,63.93,58410000.0
2009-04-28 06:32:00,63.905,63.919,63.89,63.89,59490000.0
2009-04-28 06:33:00,63.92,63.92,63.894,63.898,124440000.0
2009-04-28 06:34:00,63.883,63.895,63.866,63.881,94560000.0
2009-04-28 06:35:00,63.87,63.911,63.87,63.906,93870000.0
2009-04-28 06:36:00,63.915,63.915,63.895,63.914,80530000.0
2009-04-28 06:37:00,63.919,63.93,63.902,63.902,83880000.0
2009-04-28 06:38:00,63.889,63.915,63.886,63.912,66350000.0
2009-04-28 06:39:00,63.895,63.901,63.88,63.895,50360000.0
2009-04-28 06:40:00,63.897,63.907,63.881,63.907,59480000.0
2009-04-28 06:41:00,63.922,63.922,63.896,63.916,92590000.0
2009-04-28 06:42:00,63.9,63.914,63.899,63.899,60170000.0
2009-04-28 06:43:00,63.908,63.922,63.902,63.916,67150000.0
2009-04-28 06:44:00,63.906,63.942,63.906,63.942,75120000.0
2009-04-28 06:45:00,63.954,63.954,63.933,63.946,74130000.0
2009-04-28 06:46:00,63.944,63.944,63.931,63.938,71360000.0
2009-04-28 06:47:00,63.931,63.942,63.931,63.931,41720000.0
2009-04-28 06:48:00,63.946,63.946,63.916,63.916,11460000.0
2009-04-28 06:49:00,63.933,63.933,63.91,63.91,17470000.0
2009-04-28 06:50:00,63.911,63.918,63.904,63.91,11650000.0
2009-04-28 06:51:00,63.909,63.911,63.903,63.906,12620000.0
2009-04-28 06:52:00,63.903,63.903,63.886,63.886,14640000.0
2009-04-28 06:53:00,63.897,63.908,63.893,63.898,13150000.0
2009-04-28 06:54:00,63.884,63.888,63.867,63.888,17650000.0
2009-04-28 06:55:00,63.875,63.894,63.875,63.876,13160000.0
2009-04-28 06:56:00,63.876,63.892,63.871,63.89,12020000.0
2009-04-28 06:57:00,63.911,63.911,63.865,63.88,12400000.0
2009-04-28 06:58:00,63.875,63.895,63.872,63.895,16600000.0
2009-04-28 06:59:00,63.904,63.912,63.889,63.912,12970000.0
2009-04-28 07:00:00,63.92,63.92,63.899,63.907,16450000.0
2009-04-28 07:01:00,63.912,63.941,63.912,63.931,14510000.0
2009-04-28 07:02:00,63.918,63.96,63.918,63.959,15740000.0
2009-04-28 07:03:00,63.942,63.949,63.936,63.936,9990000.0
2009-04-28 07:04:00,63.933,63.952,63.917,63.952,11090000.0
2009-04-28 07:05:00,63.932,63.959,63.932,63.959,7930000.0
2009-04-28 07:06:00,63.98,63.98,63.961,63.968,9570000.0
2009-04-28 07:07:00,63.979,63.979,63.937,63.938,9990000.0
2009-04-28 07:08:00,63.927,63.95,63.922,63.95,13990000.0
2009-04-28 07:09:00,63.955,63.955,63.916,63.916,11460000.0
2009-04-28 07:10:00,63.926,63.942,63.926,63.938,11490000.0
2009-04-28 07:11:00,63.954,63.96,63.944,63.947,14470000.0
2009-04-28 07:12:00,63.979,63.979,63.959,63.959,13410000.0
2009-04-28 07:13:00,63.955,63.973,63.955,63.97,7150000.0
2009-04-28 07:14:00,63.945,63.954,63.941,63.951,16340000.0
2009-04-28 07:15:00,63.976,63.976,63.936,63.936,10180000.0
2009-04-28 07:16:00,63.945,63.964,63.938,63.946,17310000.0
2009-04-28 07:17:00,63.955,63.958,63.935,63.956,20730000.0
2009-04-28 07:18:00,63.96,63.971,63.953,63.971,11080000.0
2009-04-28 07:19:00,63.982,63.986,63.975,63.975,12430000.0
2009-04-28 07:20:00,63.974,63.991,63.974,63.984,12250000.0
2009-04-28 07:21:00,63.982,63.984,63.969,63.978,9400000.0
2009-04-28 07:22:00,63.993,63.999,63.983,63.983,13900000.0
2009-04-28 07:23:00,63.983,64.009,63.983,64.007,13190000.0
2009-04-28 07:24:00,64.012,64.012,63.972,63.972,12800000.0
2009-04-28 07:25:00,63.983,63.999,63.981,63.981,16320000.0
2009-04-28 07:26:00,63.982,63.999,63.97,63.997,12400000.0
2009-04-28 07:27:00,63.979,63.979,63.973,63.973,11150000.0
2009-04-28 07:28:00,63.984,63.995,63.984,63.988,18060000.0
2009-04-28 07:29:00,63.99,63.99,63.971,63.976,10900000.0
2009-04-28 07:30:00,63.985,63.985,63.935,63.936,8690000.0
2009-04-28 07:31:00,63.936,63.949,63.936,63.941,10790000.0
2009-04-28 07:32:00,63.944,63.961,63.933,63.961,10920000.0
2009-04-28 07:33:00,63.953,63.953,63.937,63.948,12970000.0
2009-04-28 07:34:00,63.928,63.928,63.909,63.923,7340000.0
2009-04-28 07:35:00,63.921,63.928,63.909,63.914,13790000.0
2009-04-28 07:36:00,63.94,63.94,63.912,63.934,12590000.0
2009-04-28 07:37:00,63.936,63.946,63.934,63.946,19610000.0
2009-04-28 07:38:00,63.93,63.933,63.92,63.926,17200000.0
2009-04-28 07:39:00,63.946,63.946,63.903,63.903,8300000.0
2009-04-28 07:40:00,63.895,63.91,63.888,63.898,13190000.0
2009-04-28 07:41:00,63.886,63.901,63.882,63.897,20650000.0
2009-04-28 07:42:00,63.907,63.907,63.877,63.877,13780000.0
2009-04-28 07:43:00,63.885,63.899,63.885,63.897,15620000.0
2009-04-28 07:44:00,63.897,63.897,63.885,63.888,13530000.0
2009-04-28 07:45:00,63.926,63.926,63.898,63.906,9210000.0
2009-04-28 07:46:00,63.893,63.901,63.888,63.892,15670000.0
2009-04-28 07:47:00,63.891,63.902,63.891,63.901,15250000.0
2009-04-28 07:48:00,63.904,63.904,63.881,63.903,15820000.0
2009-04-28 07:49:00,63.88,63.9,63.88,63.896,20480000.0
2009-04-28 07:50:00,63.891,63.9,63.883,63.883,14090000.0
2009-04-28 07:51:00,63.907,63.907,63.882,63.882,14650000.0
2009-04-28 07:52:00,63.869,63.892,63.86,63.86,18410000.0
2009-04-28 07:53:00,63.872,63.875,63.862,63.865,17510000.0
2009-04-28 07:54:00,63.84,63.84,63.801,63.806,8450000.0
2009-04-28 07:55:00,63.81,63.812,63.782,63.805,23320000.0
2009-04-28 07:56:00,63.825,63.832,63.8,63.832,19720000.0
2009-04-28 07:57:00,63.823,63.826,63.815,63.826,12960000.0
2009-04-28 07:58:00,63.825,63.825,63.81,63.81,10600000.0
2009-04-28 07:59:00,63.822,63.827,63.81,63.819,13330000.0
2009-04-28 08:00:00,63.83,63.83,63.808,63.812,13580000.0
2009-04-28 08:01:00,63.825,63.825,63.805,63.805,7550000.0
2009-04-28 08:02:00,63.818,63.822,63.803,63.803,16380000.0
2009-04-28 08:03:00,63.832,63.832,63.78,63.78,10370000.0
2009-04-28 08:04:00,63.753,63.761,63.723,63.73,18040000.0
2009-04-28 08:05:00,63.727,63.746,63.725,63.746,9810000.0
2009-04-28 08:06:00,63.775,63.775,63.743,63.743,11460000.0
2009-04-28 08:07:00,63.752,63.756,63.737,63.747,13530000.0
2009-04-28 08:08:00,63.761,63.77,63.751,63.767,13010000.0
2009-04-28 08:09:00,63.77,63.77,63.726,63.726,16190000.0
2009-04-28 08:10:00,63.715,63.737,63.715,63.727,9580000.0
2009-04-28 08:11:00,63.703,63.727,63.692,63.727,12960000.0
2009-04-28 08:12:00,63.685,63.704,63.684,63.687,14500000.0
2009-04-28 08:13:00,63.694,63.723,63.694,63.723,5110000.0
2009-04-28 08:14:00,63.744,63.752,63.738,63.752,8640000.0
2009-04-28 08:15:00,63.763,63.763,63.72,63.736,9410000.0
2009-04-28 08:16:00,63.74,63.741,63.717,63.718,10950000.0
2009-04-28 08:17:00,63.73,63.73,63.715,63.715,7930000.0
2009-04-28 08:18:00,63.751,63.76,63.723,63.76,16650000.0
2009-04-28 08:19:00,63.756,63.77,63.754,63.761,13620000.0
2009-04-28 08:20:00,63.764,63.768,63.741,63.759,9960000.0
2009-04-28 08:21:00,63.753,63.762,63.735,63.736,13760000.0
2009-04-28 08:22:00,63.729,63.753,63.717,63.753,14450000.0
2009-04-28 08:23:00,63.759,63.788,63.756,63.788,15110000.0
2009-04-28 08:24:00,63.797,63.797,63.772,63.787,11270000.0
2009-04-28 08:25:00,63.773,63.784,63.764,63.764,12020000.0
2009-04-28 08:26:00,63.773,63.783,63.753,63.753,15140000.0
2009-04-28 08:27:00,63.797,63.797,63.776,63.776,10140000.0
2009-04-28 08:28:00,63.788,63.79,63.776,63.776,10740000.0
2009-04-28 08:29:00,63.776,63.781,63.762,63.762,10180000.0
2009-04-28 08:30:00,63.794,63.794,63.743,63.746,15820000.0
2009-04-28 08:31:00,63.743,63.772,63.737,63.754,16390000.0
2009-04-28 08:32:00,63.742,63.747,63.739,63.74,20180000.0
2009-04-28 08:33:00,63.749,63.749,63.737,63.737,4360000.0
2009-04-28 08:34:00,63.733,63.744,63.728,63.736,10900000.0
2009-04-28 08:35:00,63.734,63.736,63.704,63.708,15110000.0
2009-04-28 08:36:00,63.731,63.731,63.669,63.669,11320000.0
2009-04-28 08:37:00,63.67,63.672,63.663,63.663,12070000.0
2009-04-28 08:38:00,63.664,63.67,63.657,63.66,18790000.0
2009-04-28 08:39:00,63.675,63.675,63.651,63.651,10000000.0
2009-04-28 08:40:00,63.65,63.664,63.638,63.664,16900000.0
2009-04-28 08:41:00,63.649,63.687,63.649,63.687,11090000.0
2009-04-28 08:42:00,63.682,63.682,63.651,63.665,18490000.0
2009-04-28 08:43:00,63.676,63.689,63.674,63.683,10160000.0
2009-04-28 08:44:00,63.671,63.671,63.655,63.657,11270000.0
2009-04-28 08:45:00,63.668,63.668,63.646,63.655,9400000.0
2009-04-28 08:46:00,63.663,63.663,63.642,63.642,15580000.0
2009-04-28 08:47:00,63.628,63.634,63.613,63.613,16050000.0
2009-04-28 08:48:00,63.631,63.631,63.616,63.621,13520000.0
2009-04-28 08:49:00,63.631,63.635,63.616,63.625,19760000.0
2009-04-28 08:50:00,63.644,63.651,63.64,63.643,10750000.0
2009-04-28 08:51:00,63.652,63.654,63.632,63.654,24040000.0
2009-04-28 08:52:00,63.646,63.658,63.645,63.649,11450000.0
2009-04-28 08:53:00,63.665,63.687,63.665,63.687,16350000.0
2009-04-28 08:54:00,63.724,63.724,63.688,63.688,8840000.0
2009-04-28 08:55:00,63.681,63.701,63.681,63.701,10710000.0
2009-04-28 08:56:00,63.688,63.705,63.688,63.699,7930000.0
2009-04-28 08:57:00,63.73,63.732,63.702,63.713,15400000.0
2009-04-28 08:58:00,63.713,63.738,63.713,63.722,20300000.0
2009-04-28 08:59:00,63.714,63.733,63.714,63.732,10710000.0
2009-04-28 09:00:00,63.743,63.743,63.72,63.731,10140000.0
2009-04-28 09:01:00,63.74,63.75,63.737,63.739,17470000.0
2009-04-28 09:02:00,63.731,63.749,63.726,63.748,17880000.0
2009-04-28 09:03:00,63.739,63.749,63.733,63.746,19610000.0
2009-04-28 09:04:00,63.743,63.761,63.741,63.761,13900000.0
2009-04-28 09:05:00,63.777,63.8,63.772,63.797,12390000.0
2009-04-28 09:06:00,63.803,63.803,63.771,63.771,12590000.0
2009-04-28 09:07:00,63.768,63.789,63.758,63.789,15630000.0
2009-04-28 09:08:00,63.774,63.784,63.766,63.776,13910000.0
2009-04-28 09:09:00,63.81,63.81,63.767,63.767,13730000.0
2009-04-28 09:10:00,63.76,63.768,63.759,63.768,12620000.0
2009-04-28 09:11:00,63.78,63.785,63.764,63.77,101200000.0
2009-04-28 09:12:00,63.789,63.793,63.759,63.772,68890000.0
2009-04-28 09:13:00,63.757,63.777,63.755,63.759,115910000.0
2009-04-28 09:14:00,63.764,63.785,63.76,63.766,126860000.0
2009-04-28 09:15:00,63.783,63.784,63.756,63.783,110610000.0
2009-04-28 09:16:00,63.778,63.791,63.765,63.791,105430000.0
2009-04-28 09:17:00,63.784,63.805,63.774,63.802,57750000.0
2009-04-28 09:18:00,63.836,63.836,63.795,63.823,24550000.0
2009-04-28 09:19:00,63.806,63.824,63.806,63.814,48490000.0
2009-04-28 09:20:00,63.815,63.854,63.808,63.845,110170000.0
2009-04-28 09:21:00,63.872,63.872,63.835,63.841,78310000.0
2009-04-28 09:22:00,63.857,63.859,63.841,63.845,92340000.0
2009-04-28 09:23:00,63.856,63.859,63.841,63.846,98060000.0
2009-04-28 09:24:00,63.865,63.865,63.842,63.843,100940000.0
2009-04-28 09:25:00,63.836,63.861,63.836,63.856,77700000.0
2009-04-28 09:26:00,63.846,63.856,63.84,63.84,91810000.0
2009-04-28 09:27:00,63.864,63.864,63.841,63.847,100400000.0
2009-04-28 09:28:00,63.844,63.88,63.844,63.87,53540000.0
2009-04-28 09:29:00,63.866,63.869,63.853,63.864,117280000.0
2009-04-28 09:30:00,63.873,63.873,63.845,63.845,80030000.0
2009-04-28 09:31:00,63.851,63.86,63.846,63.852,55680000.0
2009-04-28 09:32:00,63.854,63.861,63.836,63.853,108400000.0
2009-04-28 09:33:00,63.867,63.867,63.844,63.855,93240000.0
2009-04-28 09:34:00,63.866,63.871,63.853,63.857,106600000.0
2009-04-28 09:35:00,63.856,63.867,63.844,63.849,105640000.0
2009-04-28 09:36:00,63.853,63.854,63.832,63.832,78270000.0
2009-04-28 09:37:00,63.837,63.854,63.832,63.854,62990000.0
2009-04-28 09:38:00,63.827,63.836,63.811,63.821,66580000.0
2009-04-28 09:39:00,63.844,63.844,63.811,63.823,79140000.0
2009-04-28 09:40:00,63.817,63.832,63.815,63.832,91880000.0
2009-04-28 09:41:00,63.829,63.833,63.821,63.828,85270000.0
2009-04-28 09:42:00,63.839,63.841,63.82,63.836,46080000.0
2009-04-28 09:43:00,63.829,63.853,63.829,63.853,47420000.0
2009-04-28 09:44:00,63.849,63.876,63.848,63.855,115280000.0
2009-04-28 09:45:00,63.873,63.873,63.836,63.843,78940000.0
2009-04-28 09:46:00,63.831,63.844,63.831,63.84,69350000.0
2009-04-28 09:47:00,63.829,63.844,63.825,63.834,48110000.0
2009-04-28 09:48:00,63.863,63.863,63.835,63.84,52790000.0
2009-04-28 09:49:00,63.831,63.844,63.831,63.837,75620000.0
2009-04-28 09:50:00,63.824,63.839,63.814,63.836,117730000.0
2009-04-28 09:51:00,63.825,63.825,63.814,63.823,100320000.0
2009-04-28 09:52:00,63.817,63.837,63.817,63.837,118740000.0
2009-04-28 09:53:00,63.837,63.851,63.835,63.848,88240000.0
2009-04-28 09:54:00,63.873,63.873,63.847,63.865,92060000.0
2009-04-28 09:55:00,63.856,63.863,63.843,63.856,54160000.0
2009-04-28 09:56:00,63.845,63.854,63.834,63.846,88580000.0
2009-04-28 09:57:00,63.872,63.872,63.845,63.852,61840000.0
2009-04-28 09:58:00,63.841,63.854,63.832,63.84,60010000.0
2009-04-28 09:59:00,63.833,63.851,63.833,63.851,62330000.0
2009-04-28 10:00:00,63.874,63.874,63.851,63.854,97600000.0
2009-04-28 10:01:00,63.846,63.864,63.846,63.849,123870000.0
2009-04-28 10:02:00,63.856,63.861,63.837,63.84,125580000.0
2009-04-28 10:03:00,63.85,63.866,63.839,63.863,88770000.0
2009-04-28 10:04:00,63.861,63.879,63.853,63.863,80010000.0
2009-04-28 10:05:00,63.866,63.898,63.866,63.894,109290000.0
2009-04-28 10:06:00,63.893,63.9,63.883,63.889,120440000.0
2009-04-28 10:07:00,63.898,63.904,63.891,63.904,110770000.0
2009-04-28 10:08:00,63.924,63.925,63.913,63.925,63230000.0
2009-04-28 10:09:00,63.945,63.945,63.932,63.936,64550000.0
2009-04-28 10:10:00,63.937,63.949,63.928,63.946,58280000.0
2009-04-28 10:11:00,63.927,63.949,63.905,63.922,146220000.0
2009-04-28 10:12:00,63.929,63.929,63.887,63.887,170150000.0
2009-04-28 10:13:00,63.887,63.895,63.87,63.87,106650000.0
2009-04-28 10:14:00,63.883,63.894,63.876,63.879,77690000.0
2009-04-28 10:15:00,63.916,63.925,63.888,63.9,92310000.0
2009-04-28 10:16:00,63.893,63.916,63.893,63.914,92890000.0
2009-04-28 10:17:00,63.91,63.91,63.87,63.88,76050000.0
2009-04-28 10:18:00,63.895,63.91,63.884,63.91,131740000.0
2009-04-28 10:19:00,63.898,63.907,63.887,63.905,147720000.0
2009-04-28 10:20:00,63.909,63.922,63.896,63.918,93120000.0
2009-04-28 10:21:00,63.911,63.923,63.905,63.918,132630000.0
2009-04-28 10:22:00,63.929,63.955,63.926,63.926,108880000.0
2009-04-28 10:23:00,63.931,63.932,63.917,63.92,82830000.0
2009-04-28 10:24:00,63.928,63.928,63.907,63.916,54250000.0
2009-04-28 10:25:00,63.923,63.948,63.923,63.936,66850000.0
2009-04-28 10:26:00,63.933,63.97,63.933,63.964,109490000.0
2009-04-28 10:27:00,63.982,63.996,63.967,63.983,58740000.0
2009-04-28 10:28:00,63.993,64.002,63.982,63.994,114930000.0
2009-04-28 10:29:00,64.004,64.004,63.976,63.981,48420000.0
2009-04-28 10:30:00,63.983,63.983,63.956,63.965,100970000.0
2009-04-28 10:31:00,63.977,63.993,63.973,63.973,81400000.0
2009-04-28 10:32:00,63.974,63.977,63.944,63.959,90890000.0
2009-04-28 10:33:00,63.961,63.961,63.919,63.919,78920000.0
2009-04-28 10:34:00,63.931,63.931,63.907,63.916,80630000.0
2009-04-28 10:35:00,63.919,63.944,63.919,63.929,79540000.0
2009-04-28 10:36:00,63.951,63.951,63.923,63.938,99660000.0
2009-04-28 10:37:00,63.928,63.944,63.92,63.935,85420000.0
2009-04-28 10:38:00,63.933,63.933,63.908,63.918,95570000.0
2009-04-28 10:39:00,63.933,63.933,63.896,63.913,65850000.0
2009-04-28 10:40:00,63.91,63.919,63.902,63.919,16050000.0
2009-04-28 10:41:00,63.922,63.924,63.89,63.897,95690000.0
2009-04-28 10:42:00,63.914,63.914,63.886,63.895,73620000.0
2009-04-28 10:43:00,63.903,63.917,63.884,63.908,66740000.0
2009-04-28 10:44:00,63.904,63.922,63.901,63.901,100670000.0
2009-04-28 10:45:00,63.915,63.919,63.902,63.909,102470000.0
2009-04-28 10:46:00,63.916,63.924,63.91,63.924,57920000.0
2009-04-28 10:47:00,63.911,63.922,63.91,63.91,92790000.0
2009-04-28 10:48:00,63.935,63.935,63.914,63.927,76490000.0
2009-04-28 10:49:00,63.925,63.95,63.918,63.943,102600000.0
2009-04-28 10:50:00,63.942,63.945,63.902,63.91,86200000.0
2009-04-28 10:51:00,63.929,63.934,63.922,63.926,77110000.0
2009-04-28 10:52:00,63.922,63.922,63.914,63.919,63370000.0
2009-04-28 10:53:00,63.925,63.925,63.913,63.917,69160000.0
2009-04-28 10:54:00,63.922,63.922,63.905,63.91,104340000.0
2009-04-28 10:55:00,63.906,63.906,63.864,63.88,97270000.0
2009-04-28 10:56:00,63.855,63.874,63.851,63.853,110910000.0
2009-04-28 10:57:00,63.875,63.875,63.856,63.865,127050000.0
2009-04-28 10:58:00,63.873,63.874,63.854,63.867,129380000.0
2009-04-28 10:59:00,63.878,63.893,63.866,63.886,70520000.0
2009-04-28 11:00:00,63.901,63.901,63.866,63.88,114210000.0
2009-04-28 11:01:00,63.859,63.884,63.859,63.877,76830000.0
2009-04-28 11:02:00,63.878,63.893,63.869,63.884,73900000.0
2009-04-28 11:03:00,63.894,63.894,63.871,63.882,85120000.0
2009-04-28 11:04:00,63.872,63.885,63.872,63.875,97020000.0
2009-04-28 11:05:00,63.869,63.912,63.869,63.912,64790000.0
2009-04-28 11:06:00,63.904,63.904,63.885,63.89,93120000.0
2009-04-28 11:07:00,63.882,63.918,63.882,63.908,80030000.0
2009-04-28 11:08:00,63.917,63.93,63.906,63.926,53290000.0
2009-04-28 11:09:00,63.899,63.907,63.893,63.907,109870000.0
2009-04-28 11:10:00,63.905,63.931,63.905,63.931,59790000.0
2009-04-28 11:11:00,63.922,63.96,63.922,63.947,84790000.0
2009-04-28 11:12:00,63.974,63.974,63.938,63.949,108730000.0
2009-04-28 11:13:00,63.929,63.943,63.921,63.937,108350000.0
2009-04-28 11:14:00,63.918,63.923,63.895,63.902,71740000.0
2009-04-28 11:15:00,63.923,63.923,63.901,63.916,78180000.0
2009-04-28 11:16:00,63.922,63.922,63.905,63.909,59290000.0
2009-04-28 11:17:00,63.918,63.934,63.918,63.934,80530000.0
2009-04-28 11:18:00,63.949,63.949,63.916,63.933,76030000.0
2009-04-28 11:19:00,63.924,63.931,63.911,63.923,89960000.0
2009-04-28 11:20:00,63.913,63.922,63.902,63.916,106340000.0
2009-04-28 11:21:00,63.934,63.934,63.912,63.912,95750000.0
2009-04-28 11:22:00,63.916,63.92,63.902,63.908,61480000.0
2009-04-28 11:23:00,63.921,63.932,63.914,63.932,44830000.0
2009-04-28 11:24:00,63.923,63.923,63.897,63.913,112920000.0
2009-04-28 11:25:00,63.908,63.915,63.9,63.915,136530000.0
2009-04-28 11:26:00,63.901,63.925,63.901,63.925,91110000.0
2009-04-28 11:27:00,63.918,63.933,63.905,63.912,93860000.0
2009-04-28 11:28:00,63.917,63.928,63.903,63.909,93740000.0
2009-04-28 11:29:00,63.909,63.916,63.886,63.886,109010000.0
2009-04-28 11:30:00,63.911,63.915,63.888,63.898,104170000.0
2009-04-28 11:31:00,63.907,63.915,63.902,63.908,66250000.0
2009-04-28 11:32:00,63.918,63.932,63.905,63.928,51110000.0
2009-04-28 11:33:00,63.904,63.92,63.904,63.911,49240000.0
2009-04-28 11:34:00,63.917,63.921,63.911,63.917,47920000.0
2009-04-28 11:35:00,63.906,63.92,63.892,63.901,77070000.0
2009-04-28 11:36:00,63.923,63.923,63.897,63.899,78280000.0
2009-04-28 11:37:00,63.909,63.921,63.904,63.917,77260000.0
2009-04-28 11:38:00,63.908,63.914,63.895,63.899,60050000.0
2009-04-28 11:39:00,63.924,63.924,63.894,63.894,57780000.0
2009-04-28 11:40:00,63.89,63.904,63.89,63.904,92860000.0
2009-04-28 11:41:00,63.895,63.902,63.886,63.894,72870000.0
2009-04-28 11:42:00,63.881,63.901,63.881,63.892,66580000.0
2009-04-28 11:43:00,63.917,63.921,63.898,63.914,90080000.0
2009-04-28 11:44:00,63.907,63.922,63.902,63.915,59200000.0
2009-04-28 11:45:00,63.922,63.922,63.901,63.901,34050000.0
2009-04-28 11:46:00,63.914,63.914,63.889,63.889,73270000.0
2009-04-28 11:47:00,63.898,63.914,63.893,63.914,68370000.0
2009-04-28 11:48:00,63.925,63.925,63.904,63.919,76680000.0
2009-04-28 11:49:00,63.925,63.935,63.917,63.935,36470000.0
2009-04-28 11:50:00,63.926,63.926,63.912,63.912,111450000.0
2009-04-28 11:51:00,63.933,63.933,63.884,63.898,104930000.0
2009-04-28 11:52:00,63.898,63.912,63.893,63.904,100510000.0
2009-04-28 11:53:00,63.89,63.921,63.89,63.921,55730000.0
2009-04-28 11:54:00,63.912,63.913,63.895,63.913,99770000.0
2009-04-28 11:55:00,63.917,63.931,63.916,63.928,85070000.0
2009-04-28 11:56:00,63.929,63.958,63.923,63.947,66790000.0
2009-04-28 11:57:00,63.973,63.973,63.912,63.935,41950000.0
2009-04-28 11:58:00,63.944,63.944,63.923,63.936,37660000.0
2009-04-28 11:59:00,63.926,63.941,63.912,63.941,25920000.0
2009-04-28 12:00:00,63.969,63.976,63.956,63.976,15400000.0
2009-04-28 12:01:00,63.971,63.978,63.963,63.97,52420000.0
2009-04-28 12:02:00,63.977,63.994,63.965,63.974,51780000.0
2009-04-28 12:03:00,63.994,63.994,63.955,63.963,61780000.0
2009-04-28 12:04:00,63.959,63.983,63.953,63.953,97310000.0
2009-04-28 12:05:00,63.96,63.98,63.957,63.967,45200000.0
2009-04-28 12:06:00,64.001,64.001,63.96,63.961,36560000.0
2009-04-28 12:07:00,63.965,63.965,63.949,63.95,64150000.0
2009-04-28 12:08:00,63.962,63.981,63.962,63.979,57830000.0
2009-04-28 12:09:00,63.971,63.973,63.954,63.954,101850000.0
2009-04-28 12:10:00,63.95,63.963,63.942,63.957,62590000.0
2009-04-28 12:11:00,63.946,63.978,63.946,63.975,108450000.0
2009-04-28 12:12:00,63.967,63.969,63.954,63.959,145480000.0
2009-04-28 12:13:00,63.95,63.963,63.95,63.963,48180000.0
2009-04-28 12:14:00,63.946,63.964,63.941,63.964,43810000.0
2009-04-28 12:15:00,63.952,63.979,63.952,63.965,36710000.0
2009-04-28 12:16:00,63.955,63.959,63.935,63.947,40650000.0
2009-04-28 12:17:00,63.938,63.952,63.938,63.944,38890000.0
2009-04-28 12:18:00,63.973,63.973,63.962,63.973,13140000.0
2009-04-28 12:19:00,63.977,63.983,63.966,63.976,32740000.0
2009-04-28 12:20:00,63.961,63.982,63.961,63.961,78810000.0
2009-04-28 12:21:00,63.993,63.993,63.966,63.985,37240000.0
2009-04-28 12:22:00,63.976,63.979,63.955,63.969,59010000.0
2009-04-28 12:23:00,63.962,63.977,63.962,63.977,38040000.0
2009-04-28 12:24:00,63.993,63.993,63.962,63.976,52340000.0
2009-04-28 12:25:00,63.984,63.984,63.963,63.984,60470000.0
2009-04-28 12:26:00,63.981,64.005,63.967,64.005,87880000.0
2009-04-28 12:27:00,63.992,63.992,63.964,63.969,51610000.0
2009-04-28 12:28:00,63.969,63.982,63.952,63.952,50430000.0
2009-04-28 12:29:00,63.958,63.965,63.958,63.964,35180000.0
2009-04-28 12:30:00,63.99,63.99,63.955,63.956,17320000.0
2009-04-28 12:31:00,63.971,63.981,63.962,63.977,42380000.0
2009-04-28 12:32:00,63.97,63.991,63.966,63.991,100260000.0
2009-04-28 12:33:00,63.984,63.984,63.964,63.979,35810000.0
2009-04-28 12:34:00,63.973,64.003,63.973,64.003,43680000.0
2009-04-28 12:35:00,64.006,64.071,64.006,64.071,102990000.0
2009-04-28 12:36:00,64.066,64.066,64.045,64.058,87880000.0
2009-04-28 12:37:00,64.064,64.064,64.034,64.043,31690000.0
2009-04-28 12:38:00,64.051,64.06,64.043,64.056,28220000.0
2009-04-28 12:39:00,64.073,64.073,64.038,64.041,44980000.0
2009-04-28 12:40:00,64.04,64.051,64.034,64.047,99670000.0
2009-04-28 12:41:00,64.048,64.055,64.042,64.053,80230000.0
2009-04-28 12:42:00,64.062,64.062,64.023,64.023,69130000.0
2009-04-28 12:43:00,64.031,64.04,64.016,64.04,54210000.0
2009-04-28 12:44:00,64.018,64.041,64.018,64.041,54620000.0
2009-04-28 12:45:00,64.058,64.058,64.022,64.026,104340000.0
2009-04-28 12:46:00,64.043,64.043,64.022,64.03,67070000.0
2009-04-28 12:47:00,64.036,64.051,64.019,64.051,75670000.0
2009-04-28 12:48:00,64.056,64.056,64.024,64.024,95930000.0
2009-04-28 12:49:00,64.025,64.025,64.012,64.024,133480000.0
2009-04-28 12:50:00,64.027,64.034,64.014,64.033,86930000.0
2009-04-28 12:51:00,64.024,64.024,64.006,64.016,84010000.0
2009-04-28 12:52:00,64.003,64.011,63.995,64.011,94710000.0
2009-04-28 12:53:00,64.006,64.012,64.002,64.012,71740000.0
2009-04-28 12:54:00,64.032,64.032,64.003,64.017,97210000.0
2009-04-28 12:55:00,64.011,64.033,64.011,64.033,90220000.0
2009-04-28 12:56:00,64.036,64.042,64.024,64.036,58480000.0
2009-04-28 12:57:00,64.018,64.032,64.011,64.025,87020000.0
2009-04-28 12:58:00,64.023,64.032,64.013,64.032,79950000.0
2009-04-28 12:59:00,64.028,64.034,64.023,64.03,78780000.0
2009-04-28 13:00:00,64.057,64.057,64.033,64.033,76310000.0
2009-04-28 13:01:00,64.038,64.046,64.031,64.046,76660000.0
2009-04-28 13:02:00,64.049,64.074,64.045,64.074,78060000.0
2009-04-28 13:03:00,64.089,64.093,64.078,64.093,70460000.0
2009-04-28 13:04:00,64.091,64.124,64.091,64.124,89050000.0
2009-04-28 13:05:00,64.134,64.134,64.105,64.105,104800000.0
2009-04-28 13:06:00,64.123,64.123,64.085,64.085,126230000.0
2009-04-28 13:07:00,64.096,64.168,64.092,64.168,89450000.0
2009-04-28 13:08:00,64.166,64.166,64.137,64.149,64760000.0
2009-04-28 13:09:00,64.163,64.163,64.128,64.134,83610000.0
2009-04-28 13:10:00,64.124,64.124,64.103,64.116,95140000.0
2009-04-28 13:11:00,64.124,64.154,64.124,64.139,74230000.0
2009-04-28 13:12:00,64.171,64.171,64.147,64.152,26540000.0
2009-04-28 13:13:00,64.129,64.141,64.122,64.135,59980000.0
2009-04-28 13:14:00,64.14,64.14,64.125,64.135,62060000.0
2009-04-28 13:15:00,64.154,64.154,64.117,64.138,87900000.0
2009-04-28 13:16:00,64.137,64.143,64.126,64.143,95470000.0
2009-04-28 13:17:00,64.127,64.135,64.12,64.126,102500000.0
2009-04-28 13:18:00,64.154,64.16,64.131,64.155,49740000.0
2009-04-28 13:19:00,64.162,64.162,64.142,64.15,66610000.0
2009-04-28 13:20:00,64.14,64.163,64.14,64.158,88510000.0
2009-04-28 13:21:00,64.176,64.181,64.164,64.176,68770000.0
2009-04-28 13:22:00,64.168,64.181,64.164,64.17,35940000.0
2009-04-28 13:23:00,64.167,64.183,64.164,64.176,85530000.0
2009-04-28 13:24:00,64.177,64.185,64.172,64.172,54180000.0
2009-04-28 13:25:00,64.17,64.182,64.162,64.168,72940000.0
2009-04-28 13:26:00,64.176,64.176,64.159,64.171,73510000.0
2009-04-28 13:27:00,64.195,64.195,64.156,64.16,36210000.0
2009-04-28 13:28:00,64.15,64.17,64.15,64.151,66110000.0
2009-04-28 13:29:00,64.16,64.182,64.157,64.166,53600000.0
2009-04-28 13:30:00,64.193,64.209,64.182,64.201,43030000.0
2009-04-28 13:31:00,64.193,64.193,64.153,64.153,47460000.0
2009-04-28 13:32:00,64.156,64.164,64.145,64.156,88470000.0
2009-04-28 13:33:00,64.181,64.181,64.137,64.144,95610000.0
2009-04-28 13:34:00,64.159,64.17,64.146,64.151,143430000.0
2009-04-28 13:35:00,64.143,64.153,64.116,64.148,75500000.0
2009-04-28 13:36:00,64.129,64.134,64.107,64.134,75570000.0
2009-04-28 13:37:00,64.144,64.148,64.109,64.111,32210000.0
2009-04-28 13:38:00,64.104,64.126,64.104,64.126,45880000.0
2009-04-28 13:39:00,64.127,64.136,64.116,64.136,55340000.0
2009-04-28 13:40:00,64.117,64.121,64.106,64.113,131990000.0
2009-04-28 13:41:00,64.11,64.127,64.106,64.126,65870000.0
2009-04-28 13:42:00,64.129,64.129,64.097,64.102,35380000.0
2009-04-28 13:43:00,64.082,64.111,64.082,64.111,35700000.0
2009-04-28 13:44:00,64.114,64.121,64.102,64.102,20300000.0
2009-04-28 13:45:00,64.114,64.114,64.084,64.089,67320000.0
2009-04-28 13:46:00,64.105,64.105,64.084,64.105,55770000.0
2009-04-28 13:47:00,64.097,64.112,64.086,64.101,110530000.0
2009-04-28 13:48:00,64.101,64.106,64.064,64.064,117010000.0
2009-04-28 13:49:00,64.07,64.074,64.063,64.063,61180000.0
2009-04-28 13:50:00,64.06,64.084,64.06,64.079,111650000.0
2009-04-28 13:51:00,64.071,64.093,64.065,64.093,97400000.0
2009-04-28 13:52:00,64.069,64.081,64.062,64.062,107590000.0
2009-04-28 13:53:00,64.068,64.07,64.042,64.07,54550000.0
2009-04-28 13:54:00,64.082,64.082,64.067,64.069,41960000.0
2009-04-28 13:55:00,64.059,64.075,64.059,64.068,33150000.0
2009-04-28 13:56:00,64.075,64.075,64.063,64.068,43670000.0
2009-04-28 13:57:00,64.084,64.084,64.046,64.049,29750000.0
2009-04-28 13:58:00,64.054,64.054,64.01,64.013,34940000.0
2009-04-28 13:59:00,64.015,64.021,64.003,64.01,49320000.0
2009-04-28 14:00:00,64.033,64.045,64.004,64.045,84110000.0
2009-04-28 14:01:00,64.061,64.079,64.051,64.075,99780000.0
2009-04-28 14:02:00,64.073,64.119,64.073,64.111,68950000.0
2009-04-28 14:03:00,64.11,64.11,64.067,64.067,75520000.0
2009-04-28 14:04:00,64.069,64.082,64.065,64.082,109570000.0
2009-04-28 14:05:00,64.097,64.114,64.075,64.114,110580000.0
2009-04-28 14:06:00,64.1,64.1,64.075,64.085,143240000.0
2009-04-28 14:07:00,64.104,64.119,64.104,64.117,122730000.0
2009-04-28 14:08:00,64.129,64.134,64.113,64.113,102020000.0
2009-04-28 14:09:00,64.144,64.144,64.107,64.114,59400000.0
2009-04-28 14:10:00,64.099,64.108,64.099,64.106,101950000.0
2009-04-28 14:11:00,64.108,64.113,64.103,64.103,64960000.0
2009-04-28 14:12:00,64.124,64.124,64.083,64.083,77510000.0
2009-04-28 14:13:00,64.094,64.094,64.082,64.089,68650000.0
2009-04-28 14:14:00,64.098,64.1,64.083,64.089,42280000.0
2009-04-28 14:15:00,64.114,64.114,64.079,64.089,64120000.0
2009-04-28 14:16:00,64.075,64.081,64.063,64.071,60750000.0
2009-04-28 14:17:00,64.077,64.094,64.076,64.094,115630000.0
2009-04-28 14:18:00,64.103,64.103,64.084,64.098,86650000.0
2009-04-28 14:19:00,64.088,64.097,64.088,64.089,96220000.0
2009-04-28 14:20:00,64.076,64.083,64.063,64.069,79050000.0
2009-04-28 14:21:00,64.093,64.093,64.066,64.086,82950000.0
2009-04-28 14:22:00,64.075,64.083,64.071,64.077,60240000.0
2009-04-28 14:23:00,64.082,64.082,64.055,64.058,53470000.0
2009-04-28 14:24:00,64.075,64.075,64.045,64.064,66800000.0
2009-04-28 14:25:00,64.065,64.068,64.047,64.057,88340000.0
2009-04-28 14:26:00,64.066,64.066,64.041,64.041,60400000.0
2009-04-28 14:27:00,64.064,64.064,64.014,64.014,69040000.0
2009-04-28 14:28:00,64.023,64.023,63.996,64.016,70070000.0
2009-04-28 14:29:00,64.017,64.024,64.0,64.009,74000000.0
2009-04-28 14:30:00,64.028,64.032,64.016,64.026,70720000.0
2009-04-28 14:31:00,64.003,64.02,64.002,64.002,46450000.0
2009-04-28 14:32:00,64.012,64.018,64.009,64.017,12430000.0
2009-04-28 14:33:00,64.025,64.028,64.015,64.026,18960000.0
2009-04-28 14:34:00,64.019,64.035,64.007,64.031,107100000.0
2009-04-28 14:35:00,64.018,64.031,64.012,64.021,68480000.0
2009-04-28 14:36:00,64.035,64.035,64.014,64.018,71220000.0
2009-04-28 14:37:00,64.047,64.086,64.047,64.07,105070000.0
2009-04-28 14:38:00,64.085,64.085,64.063,64.085,107440000.0
2009-04-28 14:39:00,64.084,64.092,64.072,64.092,52490000.0
2009-04-28 14:40:00,64.078,64.101,64.065,64.07,92020000.0
2009-04-28 14:41:00,64.064,64.093,64.064,64.093,76470000.0
2009-04-28 14:42:00,64.102,64.102,64.077,64.098,104770000.0
2009-04-28 14:43:00,64.084,64.084,64.07,64.07,84590000.0
2009-04-28 14:44:00,64.085,64.1,64.083,64.095,83410000.0
2009-04-28 14:45:00,64.124,64.124,64.081,64.081,66810000.0
2009-04-28 14:46:00,64.093,64.122,64.087,64.116,64570000.0
2009-04-28 14:47:00,64.126,64.141,64.105,64.119,110880000.0
2009-04-28 14:48:00,64.127,64.135,64.091,64.091,97810000.0
2009-04-28 14:49:00,64.079,64.109,64.079,64.095,117380000.0
2009-04-28 14:50:00,64.101,64.14,64.095,64.102,117060000.0
2009-04-28 14:51:00,64.12,64.134,64.103,64.124,133730000.0
2009-04-28 14:52:00,64.119,64.146,64.103,64.103,68970000.0
2009-04-28 14:53:00,64.114,64.124,64.1,64.124,108770000.0
2009-04-28 14:54:00,64.114,64.114,64.093,64.093,74510000.0
2009-04-28 14:55:00,64.091,64.121,64.086,64.121,75040000.0
2009-04-28 14:56:00,64.126,64.135,64.109,64.135,87360000.0
2009-04-28 14:57:00,64.143,64.143,64.107,64.117,101290000.0
2009-04-28 14:58:00,64.117,64.125,64.102,64.102,64990000.0
2009-04-28 14:59:00,64.112,64.124,64.104,64.111,90720000.0
2009-04-28 15:00:00,64.132,64.132,64.079,64.107,86350000.0
2009-04-28 15:01:00,64.091,64.109,64.084,64.084,65400000.0
2009-04-28 15:02:00,64.097,64.127,64.029,64.073,106750000.0
2009-04-28 15:03:00,64.106,64.106,64.036,64.069,67610000.0
2009-04-28 15:04:00,64.053,64.068,64.03,64.062,82310000.0
2009-04-28 15:05:00,64.069,64.086,64.056,64.061,96420000.0
2009-04-28 15:06:00,64.073,64.073,64.043,64.043,103930000.0
2009-04-28 15:07:00,64.045,64.045,64.014,64.021,75310000.0
2009-04-28 15:08:00,64.03,64.032,64.021,64.025,77320000.0
2009-04-28 15:09:00,64.06,64.06,64.025,64.047,64170000.0
2009-04-28 15:10:00,64.055,64.071,64.035,64.064,84200000.0
2009-04-28 15:11:00,64.057,64.07,64.048,64.061,71100000.0
2009-04-28 15:12:00,64.068,64.069,64.045,64.053,93360000.0
2009-04-28 15:13:00,64.04,64.054,64.033,64.054,102080000.0
2009-04-28 15:14:00,64.056,64.06,64.043,64.056,93620000.0
2009-04-28 15:15:00,64.065,64.065,64.051,64.065,55210000.0
2009-04-28 15:16:00,64.048,64.061,64.034,64.056,48570000.0
2009-04-28 15:17:00,64.048,64.054,64.042,64.054,115920000.0
2009-04-28 15:18:00,64.072,64.072,64.025,64.048,132720000.0
2009-04-28 15:19:00,64.038,64.038,64.022,64.036,76620000.0
2009-04-28 15:20:00,64.024,64.049,64.016,64.035,85730000.0
2009-04-28 15:21:00,64.066,64.07,64.051,64.065,94440000.0
2009-04-28 15:22:00,64.044,64.051,64.036,64.046,110000000.0
2009-04-28 15:23:00,64.05,64.051,64.03,64.039,101130000.0
2009-04-28 15:24:00,64.075,64.075,64.047,64.053,65550000.0
2009-04-28 15:25:00,64.062,64.093,64.062,64.093,50310000.0
2009-04-28 15:26:00,64.072,64.098,64.072,64.098,49490000.0
2009-04-28 15:27:00,64.124,64.124,64.096,64.116,48430000.0
2009-04-28 15:28:00,64.092,64.123,64.092,64.123,81980000.0
2009-04-28 15:29:00,64.102,64.125,64.1,64.1,74990000.0
2009-04-28 15:30:00,64.13,64.141,64.109,64.12,86710000.0
2009-04-28 15:31:00,64.136,64.175,64.131,64.163,58620000.0
2009-04-28 15:32:00,64.176,64.182,64.165,64.169,64170000.0
2009-04-28 15:33:00,64.203,64.203,64.166,64.179,88180000.0
2009-04-28 15:34:00,64.193,64.193,64.162,64.169,80840000.0
2009-04-28 15:35:00,64.166,64.18,64.159,64.159,64290000.0
2009-04-28 15:36:00,64.173,64.179,64.142,64.15,88620000.0
2009-04-28 15:37:00,64.146,64.176,64.143,64.172,57090000.0
2009-04-28 15:38:00,64.192,64.221,64.174,64.217,33480000.0
2009-04-28 15:39:00,64.233,64.233,64.199,64.199,66220000.0
2009-04-28 15:40:00,64.197,64.205,64.18,64.19,67750000.0
2009-04-28 15:41:00,64.182,64.213,64.182,64.188,77880000.0
2009-04-28 15:42:00,64.213,64.213,64.185,64.199,35680000.0
2009-04-28 15:43:00,64.213,64.213,64.194,64.194,104110000.0
2009-04-28 15:44:00,64.199,64.211,64.19,64.199,109480000.0
2009-04-28 15:45:00,64.214,64.222,64.194,64.201,96850000.0
2009-04-28 15:46:00,64.192,64.227,64.192,64.221,51920000.0
2009-04-28 15:47:00,64.234,64.234,64.212,64.219,95080000.0
2009-04-28 15:48:00,64.244,64.25,64.214,64.244,84770000.0
2009-04-28 15:49:00,64.246,64.263,64.235,64.263,63660000.0
2009-04-28 15:50:00,64.261,64.308,64.261,64.308,43090000.0
2009-04-28 15:51:00,64.303,64.303,64.286,64.297,32290000.0
2009-04-28 15:52:00,64.283,64.3,64.283,64.29,30400000.0
2009-04-28 15:53:00,64.299,64.31,64.294,64.294,15120000.0
2009-04-28 15:54:00,64.322,64.322,64.295,64.301,56430000.0
2009-04-28 15:55:00,64.304,64.335,64.304,64.335,56190000.0
2009-04-28 15:56:00,64.321,64.33,64.315,64.322,66610000.0
2009-04-28 15:57:00,64.336,64.336,64.31,64.325,103350000.0
2009-04-28 15:58:00,64.309,64.324,64.309,64.311,43420000.0
2009-04-28 15:59:00,64.319,64.34,64.305,64.34,34390000.0
2009-04-28 16:00:00,64.391,64.45,64.363,64.45,64760000.0
2009-04-28 16:01:00,64.451,64.473,64.435,64.441,54260000.0
2009-04-28 16:02:00,64.463,64.491,64.455,64.485,95690000.0
2009-04-28 16:03:00,64.507,64.507,64.446,64.454,68630000.0
2009-04-28 16:04:00,64.444,64.45,64.409,64.409,101020000.0
2009-04-28 16:05:00,64.412,64.437,64.397,64.4,140680000.0
2009-04-28 16:06:00,64.421,64.463,64.41,64.456,46720000.0
2009-04-28 16:07:00,64.456,64.467,64.446,64.446,40620000.0
2009-04-28 16:08:00,64.453,64.46,64.437,64.437,38560000.0
2009-04-28 16:09:00,64.469,64.469,64.427,64.436,35590000.0
2009-04-28 16:10:00,64.417,64.419,64.392,64.413,35830000.0
2009-04-28 16:11:00,64.417,64.427,64.407,64.427,13180000.0
2009-04-28 16:12:00,64.46,64.46,64.423,64.427,39900000.0
2009-04-28 16:13:00,64.443,64.443,64.424,64.429,65420000.0
2009-04-28 16:14:00,64.434,64.439,64.407,64.412,40930000.0
2009-04-28 16:15:00,64.403,64.439,64.403,64.422,58580000.0
2009-04-28 16:16:00,64.426,64.426,64.407,64.409,41210000.0
2009-04-28 16:17:00,64.426,64.45,64.416,64.45,47330000.0
2009-04-28 16:18:00,64.457,64.464,64.446,64.448,56130000.0
2009-04-28 16:19:00,64.464,64.465,64.453,64.465,89900000.0
2009-04-28 16:20:00,64.462,64.48,64.455,64.456,53110000.0
2009-04-28 16:21:00,64.473,64.483,64.451,64.483,48980000.0
2009-04-28 16:22:00,64.485,64.494,64.48,64.48,37050000.0
2009-04-28 16:23:00,64.5,64.504,64.488,64.503,16530000.0
2009-04-28 16:24:00,64.512,64.517,64.475,64.475,44750000.0
2009-04-28 16:25:00,64.478,64.494,64.476,64.485,92860000.0
2009-04-28 16:26:00,64.483,64.502,64.483,64.497,35920000.0
2009-04-28 16:27:00,64.514,64.514,64.486,64.506,49350000.0
2009-04-28 16:28:00,64.497,64.51,64.488,64.498,107000000.0
2009-04-28 16:29:00,64.488,64.505,64.484,64.499,90390000.0
2009-04-28 16:30:00,64.515,64.515,64.479,64.49,30800000.0
2009-04-28 16:31:00,64.506,64.506,64.481,64.481,30470000.0
2009-04-28 16:32:00,64.47,64.492,64.467,64.486,41410000.0
2009-04-28 16:33:00,64.5,64.5,64.456,64.456,104790000.0
2009-04-28 16:34:00,64.461,64.481,64.451,64.451,82850000.0
2009-04-28 16:35:00,64.459,64.491,64.459,64.484,69590000.0
2009-04-28 16:36:00,64.495,64.495,64.469,64.469,50990000.0
2009-04-28 16:37:00,64.481,64.481,64.461,64.461,66550000.0
2009-04-28 16:38:00,64.448,64.461,64.442,64.456,113480000.0
2009-04-28 16:39:00,64.47,64.47,64.433,64.443,62220000.0
2009-04-28 16:40:00,64.435,64.473,64.435,64.463,75000000.0
2009-04-28 16:41:00,64.484,64.487,64.466,64.486,94590000.0
2009-04-28 16:42:00,64.495,64.495,64.457,64.478,119420000.0
2009-04-28 16:43:00,64.471,64.475,64.462,64.468,90890000.0
2009-04-28 16:44:00,64.45,64.468,64.435,64.44,90120000.0
2009-04-28 16:45:00,64.476,64.476,64.444,64.455,94970000.0
2009-04-28 16:46:00,64.451,64.492,64.451,64.484,73020000.0
2009-04-28 16:47:00,64.475,64.497,64.465,64.482,93850000.0
2009-04-28 16:48:00,64.506,64.506,64.485,64.497,83570000.0
2009-04-28 16:49:00,64.495,64.495,64.463,64.478,68370000.0
2009-04-28 16:50:00,64.482,64.514,64.482,64.514,93490000.0
2009-04-28 16:51:00,64.518,64.518,64.496,64.509,84500000.0
2009-04-28 16:52:00,64.49,64.505,64.49,64.5,73870000.0
2009-04-28 16:53:00,64.475,64.489,64.444,64.444,76940000.0
2009-04-28 16:54:00,64.483,64.483,64.445,64.461,76470000.0
2009-04-28 16:55:00,64.451,64.462,64.446,64.452,78050000.0
2009-04-28 16:56:00,64.468,64.483,64.457,64.483,69120000.0
2009-04-28 16:57:00,64.47,64.47,64.437,64.437,83670000.0
2009-04-28 16:58:00,64.443,64.479,64.443,64.457,99090000.0
2009-04-28 16:59:00,64.468,64.485,64.461,64.461,130470000.0
2009-04-28 17:00:00,64.482,64.482,64.443,64.443,86230000.0
2009-04-28 17:01:00,64.443,64.451,64.433,64.449,63710000.0
2009-04-28 17:02:00,64.44,64.45,64.426,64.439,81970000.0
2009-04-28 17:03:00,64.473,64.473,64.417,64.449,90230000.0
2009-04-28 17:04:00,64.449,64.463,64.442,64.455,79960000.0
2009-04-28 17:05:00,64.447,64.452,64.443,64.446,26230000.0
2009-04-28 17:06:00,64.461,64.461,64.426,64.446,58820000.0
2009-04-28 17:07:00,64.427,64.43,64.414,64.418,66720000.0
2009-04-28 17:08:00,64.43,64.442,64.425,64.431,90490000.0
2009-04-28 17:09:00,64.454,64.454,64.359,64.374,99690000.0
2009-04-28 17:10:00,64.371,64.397,64.363,64.376,95500000.0
2009-04-28 17:11:00,64.392,64.417,64.386,64.415,58730000.0
2009-04-28 17:12:00,64.443,64.455,64.428,64.428,57770000.0
2009-04-28 17:13:00,64.426,64.45,64.418,64.45,96980000.0
2009-04-28 17:14:00,64.441,64.463,64.436,64.448,67160000.0
2009-04-28 17:15:00,64.469,64.469,64.43,64.459,35370000.0
2009-04-28 17:16:00,64.452,64.452,64.419,64.448,75610000.0
2009-04-28 17:17:00,64.437,64.451,64.414,64.436,62340000.0
2009-04-28 17:18:00,64.453,64.453,64.426,64.44,71360000.0
2009-04-28 17:19:00,64.425,64.434,64.404,64.41,75130000.0
2009-04-28 17:20:00,64.415,64.423,64.394,64.416,38620000.0
2009-04-28 17:21:00,64.42,64.431,64.397,64.425,67220000.0
2009-04-28 17:22:00,64.433,64.433,64.405,64.408,56810000.0
2009-04-28 17:23:00,64.421,64.421,64.387,64.413,46510000.0
2009-04-28 17:24:00,64.44,64.44,64.386,64.386,42300000.0
2009-04-28 17:25:00,64.379,64.398,64.375,64.396,91550000.0
2009-04-28 17:26:00,64.409,64.441,64.403,64.441,103800000.0
2009-04-28 17:27:00,64.436,64.443,64.414,64.435,137660000.0
2009-04-28 17:28:00,64.44,64.461,64.434,64.449,73860000.0
2009-04-28 17:29:00,64.437,64.442,64.417,64.422,60750000.0
2009-04-28 17:30:00,64.444,64.444,64.412,64.429,30140000.0
2009-04-28 17:31:00,64.414,64.414,64.4,64.408,43250000.0
2009-04-28 17:32:00,64.391,64.403,64.391,64.399,55050000.0
2009-04-28 17:33:00,64.425,64.425,64.398,64.398,126220000.0
2009-04-28 17:34:00,64.409,64.422,64.409,64.41,65120000.0
2009-04-28 17:35:00,64.412,64.433,64.412,64.414,38440000.0
2009-04-28 17:36:00,64.437,64.437,64.415,64.418,34790000.0
2009-04-28 17:37:00,64.426,64.437,64.424,64.437,19610000.0
2009-04-28 17:38:00,64.42,64.435,64.42,64.428,68020000.0
2009-04-28 17:39:00,64.464,64.464,64.427,64.432,52240000.0
2009-04-28 17:40:00,64.42,64.433,64.414,64.426,108930000.0
2009-04-28 17:41:00,64.418,64.442,64.415,64.442,130150000.0
2009-04-28 17:42:00,64.502,64.502,64.43,64.447,65570000.0
2009-04-28 17:43:00,64.421,64.442,64.421,64.437,115820000.0
2009-04-28 17:44:00,64.434,64.434,64.423,64.429,97100000.0
2009-04-28 17:45:00,64.463,64.463,64.419,64.423,95360000.0
2009-04-28 17:46:00,64.425,64.425,64.407,64.416,55880000.0
2009-04-28 17:47:00,64.397,64.41,64.381,64.381,43890000.0
2009-04-28 17:48:00,64.413,64.413,64.378,64.389,28640000.0
2009-04-28 17:49:00,64.376,64.391,64.363,64.368,43880000.0
2009-04-28 17:50:00,64.36,64.384,64.36,64.384,32720000.0
2009-04-28 17:51:00,64.406,64.406,64.376,64.38,36140000.0
2009-04-28 17:52:00,64.369,64.39,64.366,64.371,49690000.0
2009-04-28 17:53:00,64.358,64.371,64.352,64.366,75830000.0
2009-04-28 17:54:00,64.411,64.411,64.351,64.353,98740000.0
2009-04-28 17:55:00,64.348,64.361,64.341,64.361,69560000.0
2009-04-28 17:56:00,64.376,64.38,64.364,64.374,70720000.0
2009-04-28 17:57:00,64.387,64.393,64.375,64.387,115810000.0
2009-04-28 17:58:00,64.379,64.385,64.371,64.379,113500000.0
2009-04-28 17:59:00,64.373,64.395,64.373,64.395,156600000.0
2009-04-28 18:00:00,64.403,64.403,64.374,64.385,112990000.0
2009-04-28 18:01:00,64.382,64.403,64.382,64.403,105340000.0
2009-04-28 18:02:00,64.397,64.422,64.396,64.417,60920000.0
2009-04-28 18:03:00,64.433,64.433,64.39,64.399,100870000.0
2009-04-28 18:04:00,64.407,64.416,64.395,64.416,68820000.0
2009-04-28 18:05:00,64.403,64.423,64.403,64.408,85730000.0
2009-04-28 18:06:00,64.433,64.433,64.404,64.426,66140000.0
2009-04-28 18:07:00,64.425,64.425,64.4,64.408,39500000.0
2009-04-28 18:08:00,64.428,64.429,64.427,64.427,60260000.0
2009-04-28 18:09:00,64.433,64.433,64.414,64.417,65580000.0
2009-04-28 18:10:00,64.414,64.42,64.384,64.384,121510000.0
2009-04-28 18:11:00,64.391,64.402,64.382,64.382,88690000.0
2009-04-28 18:12:00,64.41,64.41,64.364,64.372,96890000.0
2009-04-28 18:13:00,64.388,64.393,64.373,64.373,87610000.0
2009-04-28 18:14:00,64.378,64.384,64.365,64.369,81510000.0
2009-04-28 18:15:00,64.393,64.393,64.372,64.381,69650000.0
2009-04-28 18:16:00,64.388,64.395,64.388,64.395,46190000.0
2009-04-28 18:17:00,64.399,64.422,64.386,64.422,63460000.0
2009-04-28 18:18:00,64.424,64.424,64.404,64.404,95590000.0
2009-04-28 18:19:00,64.41,64.423,64.404,64.423,64900000.0
2009-04-28 18:20:00,64.427,64.434,64.422,64.422,63510000.0
2009-04-28 18:21:00,64.446,64.446,64.426,64.437,77480000.0
2009-04-28 18:22:00,64.427,64.444,64.423,64.423,75840000.0
2009-04-28 18:23:00,64.425,64.43,64.414,64.426,74020000.0
2009-04-28 18:24:00,64.443,64.443,64.407,64.428,43030000.0
2009-04-28 18:25:00,64.416,64.429,64.416,64.429,12280000.0
2009-04-28 18:26:00,64.423,64.423,64.394,64.411,52500000.0
2009-04-28 18:27:00,64.422,64.422,64.4,64.407,46870000.0
2009-04-28 18:28:00,64.416,64.429,64.412,64.423,40790000.0
2009-04-28 18:29:00,64.426,64.43,64.418,64.418,15260000.0
2009-04-28 18:30:00,64.454,64.454,64.414,64.414,45000000.0
2009-04-28 18:31:00,64.42,64.433,64.406,64.426,100090000.0
2009-04-28 18:32:00,64.401,64.424,64.401,64.424,36870000.0
2009-04-28 18:33:00,64.434,64.434,64.388,64.397,51200000.0
2009-04-28 18:34:00,64.407,64.407,64.39,64.4,104340000.0
2009-04-28 18:35:00,64.403,64.43,64.401,64.419,90520000.0
2009-04-28 18:36:00,64.431,64.431,64.395,64.417,30880000.0
2009-04-28 18:37:00,64.401,64.421,64.394,64.407,38740000.0
2009-04-28 18:38:00,64.414,64.414,64.394,64.409,47030000.0
2009-04-28 18:39:00,64.436,64.436,64.399,64.399,104620000.0
2009-04-28 18:40:00,64.391,64.421,64.391,64.421,78330000.0
2009-04-28 18:41:00,64.443,64.443,64.41,64.41,72310000.0
2009-04-28 18:42:00,64.417,64.43,64.406,64.422,50630000.0
2009-04-28 18:43:00,64.413,64.414,64.406,64.407,57730000.0
2009-04-28 18:44:00,64.42,64.434,64.419,64.427,105600000.0
2009-04-28 18:45:00,64.442,64.442,64.421,64.437,70520000.0
2009-04-28 18:46:00,64.448,64.45,64.447,64.448,74180000.0
2009-04-28 18:47:00,64.424,64.431,64.388,64.407,96020000.0
2009-04-28 18:48:00,64.416,64.416,64.401,64.401,127960000.0
2009-04-28 18:49:00,64.408,64.411,64.392,64.408,91550000.0
2009-04-28 18:50:00,64.411,64.419,64.411,64.416,84460000.0
2009-04-28 18:51:00,64.43,64.431,64.414,64.424,90360000.0
2009-04-28 18:52:00,64.424,64.424,64.402,64.412,75250000.0
2009-04-28 18:53:00,64.406,64.42,64.402,64.408,99430000.0
2009-04-28 18:54:00,64.44,64.44,64.406,64.428,89710000.0
2009-04-28 18:55:00,64.408,64.423,64.405,64.423,53890000.0
2009-04-28 18:56:00,64.403,64.422,64.403,64.409,97550000.0
2009-04-28 18:57:00,64.423,64.423,64.395,64.398,85170000.0
2009-04-28 18:58:00,64.404,64.404,64.384,64.39,70480000.0
2009-04-28 18:59:00,64.402,64.403,64.384,64.403,74860000.0
2009-04-28 19:00:00,64.415,64.415,64.394,64.401,77890000.0
2009-04-28 19:01:00,64.408,64.408,64.401,64.401,79050000.0
2009-04-28 19:02:00,64.41,64.422,64.398,64.401,71730000.0
2009-04-28 19:03:00,64.426,64.432,64.407,64.432,81790000.0
2009-04-28 19:04:00,64.423,64.425,64.415,64.415,98320000.0
2009-04-28 19:05:00,64.407,64.426,64.403,64.426,132080000.0
2009-04-28 19:06:00,64.44,64.44,64.392,64.392,86300000.0
2009-04-28 19:07:00,64.397,64.402,64.384,64.384,63630000.0
2009-04-28 19:08:00,64.394,64.394,64.371,64.371,86930000.0
2009-04-28 19:09:00,64.395,64.395,64.382,64.382,95170000.0
2009-04-28 19:10:00,64.39,64.395,64.383,64.387,81690000.0
2009-04-28 19:11:00,64.383,64.402,64.383,64.398,22630000.0
2009-04-28 19:12:00,64.413,64.413,64.387,64.389,53660000.0
2009-04-28 19:13:00,64.401,64.415,64.401,64.407,65580000.0
2009-04-28 19:14:00,64.405,64.431,64.405,64.428,89640000.0
2009-04-28 19:15:00,64.453,64.453,64.421,64.421,97350000.0
2009-04-28 19:16:00,64.436,64.453,64.436,64.445,94500000.0
2009-04-28 19:17:00,64.435,64.441,64.422,64.433,56640000.0
2009-04-28 19:18:00,64.454,64.454,64.415,64.435,59260000.0
2009-04-28 19:19:00,64.427,64.441,64.423,64.441,90530000.0
2009-04-28 19:20:00,64.43,64.446,64.43,64.446,70640000.0
2009-04-28 19:21:00,64.454,64.454,64.444,64.444,33290000.0
2009-04-28 19:22:00,64.434,64.461,64.434,64.461,77250000.0
2009-04-28 19:23:00,64.453,64.453,64.427,64.431,50780000.0
2009-04-28 19:24:00,64.46,64.46,64.424,64.424,71490000.0
2009-04-28 19:25:00,64.423,64.442,64.423,64.432,75660000.0
2009-04-28 19:26:00,64.435,64.435,64.42,64.427,36060000.0
2009-04-28 19:27:00,64.454,64.454,64.435,64.44,68660000.0
2009-04-28 19:28:00,64.454,64.487,64.44,64.466,54970000.0
2009-04-28 19:29:00,64.472,64.478,64.446,64.473,46070000.0
2009-04-28 19:30:00,64.497,64.497,64.464,64.484,47210000.0
2009-04-28 19:31:00,64.476,64.476,64.461,64.467,86970000.0
2009-04-28 19:32:00,64.473,64.473,64.452,64.462,101320000.0
2009-04-28 19:33:00,64.485,64.485,64.463,64.484,133420000.0
2009-04-28 19:34:00,64.479,64.485,64.471,64.471,71070000.0
2009-04-28 19:35:00,64.471,64.486,64.463,64.47,69780000.0
2009-04-28 19:36:00,64.495,64.5,64.478,64.496,31750000.0
2009-04-28 19:37:00,64.508,64.513,64.491,64.491,46970000.0
2009-04-28 19:38:00,64.5,64.505,64.5,64.502,58870000.0
2009-04-28 19:39:00,64.515,64.515,64.485,64.49,127800000.0
2009-04-28 19:40:00,64.481,64.493,64.481,64.488,61080000.0
2009-04-28 19:41:00,64.483,64.523,64.483,64.523,38130000.0
2009-04-28 19:42:00,64.536,64.536,64.501,64.501,34420000.0
2009-04-28 19:43:00,64.52,64.53,64.503,64.503,21090000.0
2009-04-28 19:44:00,64.508,64.512,64.495,64.506,67710000.0
2009-04-28 19:45:00,64.524,64.524,64.495,64.495,49000000.0
2009-04-28 19:46:00,64.482,64.505,64.482,64.482,114690000.0
2009-04-28 19:47:00,64.493,64.493,64.465,64.486,129010000.0
2009-04-28 19:48:00,64.495,64.495,64.457,64.463,69440000.0
2009-04-28 19:49:00,64.448,64.457,64.442,64.451,117190000.0
2009-04-28 19:50:00,64.445,64.462,64.437,64.441,99290000.0
2009-04-28 19:51:00,64.462,64.462,64.426,64.442,90380000.0
2009-04-28 19:52:00,64.428,64.44,64.41,64.41,47810000.0
2009-04-28 19:53:00,64.417,64.43,64.414,64.42,43200000.0
2009-04-28 19:54:00,64.451,64.451,64.417,64.437,30890000.0
2009-04-28 19:55:00,64.419,64.427,64.419,64.42,47810000.0
2009-04-28 19:56:00,64.431,64.444,64.431,64.431,32620000.0
2009-04-28 19:57:00,64.461,64.461,64.423,64.423,30330000.0
2009-04-28 19:58:00,64.426,64.433,64.415,64.433,47060000.0
2009-04-28 19:59:00,64.428,64.433,64.419,64.419,77040000.0
2009-04-28 20:00:00,64.425,64.456,64.425,64.43,99900000.0
2009-04-28 20:01:00,64.422,64.441,64.419,64.419,66060000.0
2009-04-28 20:02:00,64.436,64.455,64.425,64.455,71180000.0
2009-04-28 20:03:00,64.444,64.458,64.425,64.451,109430000.0
2009-04-28 20:04:00,64.455,64.455,64.432,64.453,119830000.0
2009-04-28 20:05:00,64.442,64.451,64.431,64.431,158410000.0
2009-04-28 20:06:00,64.466,64.466,64.438,64.439,116580000.0
2009-04-28 20:07:00,64.453,64.453,64.42,64.429,102770000.0
2009-04-28 20:08:00,64.424,64.445,64.424,64.44,63860000.0
2009-04-28 20:09:00,64.453,64.453,64.426,64.431,95130000.0
2009-04-28 20:10:00,64.432,64.454,64.432,64.454,73170000.0
2009-04-28 20:11:00,64.44,64.462,64.44,64.462,82860000.0
2009-04-28 20:12:00,64.483,64.483,64.446,64.454,69780000.0
2009-04-28 20:13:00,64.467,64.467,64.459,64.46,39680000.0
2009-04-28 20:14:00,64.446,64.446,64.439,64.44,62710000.0
2009-04-28 20:15:00,64.472,64.472,64.442,64.452,66880000.0
2009-04-28 20:16:00,64.447,64.45,64.446,64.448,117260000.0
2009-04-28 20:17:00,64.464,64.464,64.445,64.445,101850000.0
2009-04-28 20:18:00,64.462,64.462,64.433,64.433,92450000.0
2009-04-28 20:20:00,64.429,64.445,64.424,64.445,82070000.0
2009-04-28 20:21:00,64.455,64.455,64.437,64.454,70400000.0
2009-04-28 20:22:00,64.434,64.451,64.434,64.448,50740000.0
2009-04-28 20:23:00,64.447,64.453,64.44,64.44,62850000.0
2009-04-28 20:24:00,64.472,64.472,64.441,64.441,96590000.0
2009-04-28 20:25:00,64.433,64.439,64.416,64.417,67890000.0
2009-04-28 20:26:00,64.398,64.413,64.391,64.391,67850000.0
2009-04-28 20:27:00,64.413,64.413,64.387,64.396,77240000.0
2009-04-28 20:28:00,64.381,64.394,64.381,64.394,78450000.0
2009-04-28 20:29:00,64.399,64.404,64.39,64.39,71870000.0
2009-04-28 20:30:00,64.422,64.422,64.396,64.413,43990000.0
2009-04-28 20:31:00,64.409,64.43,64.409,64.417,9430000.0
2009-04-28 20:32:00,64.436,64.436,64.412,64.412,100030000.0
2009-04-28 20:33:00,64.398,64.446,64.371,64.371,68870000.0
2009-04-28 20:34:00,64.376,64.382,64.354,64.382,79120000.0
2009-04-28 20:35:00,64.375,64.379,64.357,64.377,65440000.0
2009-04-28 20:36:00,64.373,64.373,64.342,64.342,71850000.0
2009-04-28 20:37:00,64.35,64.364,64.345,64.364,77090000.0
2009-04-28 20:38:00,64.35,64.369,64.349,64.369,10900000.0
2009-04-28 20:39:00,64.38,64.38,64.362,64.362,105980000.0
2009-04-28 20:40:00,64.361,64.385,64.361,64.379,75620000.0
2009-04-28 20:41:00,64.381,64.404,64.381,64.396,109410000.0
2009-04-28 20:42:00,64.405,64.409,64.383,64.409,127960000.0
2009-04-28 20:43:00,64.409,64.424,64.409,64.422,107340000.0
2009-04-28 20:44:00,64.43,64.43,64.409,64.409,107870000.0
2009-04-28 20:45:00,64.414,64.415,64.399,64.414,64580000.0
2009-04-28 20:46:00,64.405,64.423,64.4,64.4,25980000.0
2009-04-28 20:47:00,64.402,64.407,64.399,64.407,55390000.0
2009-04-28 20:48:00,64.422,64.422,64.393,64.41,112050000.0
2009-04-28 20:49:00,64.407,64.414,64.393,64.414,76020000.0
2009-04-28 20:50:00,64.404,64.41,64.394,64.41,97390000.0
2009-04-28 20:51:00,64.423,64.431,64.411,64.422,97350000.0
2009-04-28 20:52:00,64.43,64.43,64.409,64.412,105030000.0
2009-04-28 20:53:00,64.406,64.416,64.405,64.409,81780000.0
2009-04-28 20:54:00,64.434,64.434,64.41,64.42,99770000.0
2009-04-28 20:55:00,64.405,64.427,64.405,64.427,105460000.0
2009-04-28 20:56:00,64.42,64.433,64.416,64.426,50320000.0
2009-04-28 20:57:00,64.432,64.432,64.407,64.419,123180000.0
2009-04-28 20:58:00,64.419,64.422,64.417,64.42,83510000.0
2009-04-28 20:59:00,64.394,64.421,64.393,64.393,61190000.0
2009-04-28 21:00:00,64.424,64.424,64.387,64.405,118410000.0
2009-04-28 21:01:00,64.404,64.423,64.404,64.423,87620000.0
2009-04-28 21:02:00,64.423,64.425,64.413,64.425,109410000.0
2009-04-28 21:03:00,64.443,64.443,64.423,64.443,104100000.0
2009-04-28 21:04:00,64.417,64.436,64.41,64.425,74920000.0
2009-04-28 21:05:00,64.41,64.423,64.398,64.398,63750000.0
2009-04-28 21:06:00,64.413,64.413,64.386,64.392,58840000.0
2009-04-28 21:07:00,64.39,64.41,64.39,64.406,80640000.0
2009-04-28 21:08:00,64.413,64.421,64.4,64.4,92690000.0
2009-04-28 21:09:00,64.424,64.424,64.402,64.409,79300000.0
2009-04-28 21:10:00,64.412,64.424,64.412,64.412,49160000.0
2009-04-28 21:11:00,64.42,64.429,64.418,64.418,52300000.0
2009-04-28 21:12:00,64.424,64.424,64.411,64.418,101700000.0
2009-04-28 21:13:00,64.41,64.426,64.41,64.417,80110000.0
2009-04-28 21:14:00,64.394,64.415,64.394,64.415,66500000.0
2009-04-28 21:15:00,64.427,64.427,64.406,64.417,50600000.0
2009-04-28 21:16:00,64.41,64.424,64.41,64.424,50180000.0
2009-04-28 21:17:00,64.41,64.417,64.409,64.414,84450000.0
2009-04-28 21:18:00,64.435,64.435,64.385,64.393,131170000.0
2009-04-28 21:19:00,64.396,64.406,64.391,64.394,95360000.0
2009-04-28 21:20:00,64.387,64.425,64.387,64.425,121980000.0
2009-04-28 21:21:00,64.415,64.415,64.403,64.409,91870000.0
2009-04-28 21:22:00,64.394,64.404,64.386,64.39,85220000.0
2009-04-28 21:23:00,64.392,64.392,64.371,64.371,55820000.0
2009-04-28 21:24:00,64.395,64.395,64.376,64.383,83970000.0
2009-04-28 21:25:00,64.388,64.405,64.388,64.405,61360000.0
2009-04-28 21:26:00,64.395,64.395,64.381,64.381,61400000.0
2009-04-28 21:27:00,64.412,64.412,64.382,64.39,59150000.0
2009-04-28 21:28:00,64.38,64.396,64.376,64.386,99140000.0
2009-04-28 21:29:00,64.374,64.381,64.362,64.376,129530000.0
2009-04-28 21:30:00,64.396,64.396,64.364,64.375,124450000.0
2009-04-28 21:31:00,64.36,64.383,64.353,64.383,89260000.0
2009-04-28 21:32:00,64.381,64.39,64.381,64.383,79800000.0
2009-04-28 21:33:00,64.418,64.418,64.386,64.404,130090000.0
2009-04-28 21:34:00,64.396,64.405,64.391,64.391,120080000.0
2009-04-28 21:35:00,64.392,64.405,64.385,64.405,104940000.0
2009-04-28 21:36:00,64.397,64.414,64.384,64.404,62630000.0
2009-04-28 21:37:00,64.403,64.433,64.403,64.407,68070000.0
2009-04-28 21:38:00,64.422,64.422,64.399,64.421,64690000.0
2009-04-28 21:39:00,64.411,64.411,64.383,64.387,152680000.0
2009-04-28 21:40:00,64.382,64.396,64.381,64.388,169720000.0
2009-04-28 21:41:00,64.363,64.382,64.357,64.372,102670000.0
2009-04-28 21:42:00,64.383,64.383,64.364,64.371,79700000.0
2009-04-28 21:43:00,64.385,64.396,64.37,64.376,94480000.0
2009-04-28 21:44:00,64.372,64.417,64.372,64.406,92820000.0
2009-04-28 21:45:00,64.435,64.435,64.403,64.409,84430000.0
2009-04-28 21:46:00,64.405,64.416,64.399,64.412,126530000.0
2009-04-28 21:47:00,64.411,64.422,64.407,64.407,151320000.0
2009-04-28 21:48:00,64.423,64.433,64.408,64.426,93090000.0
2009-04-28 21:49:00,64.418,64.431,64.417,64.42,139490000.0
2009-04-28 21:50:00,64.409,64.421,64.405,64.41,102580000.0
2009-04-28 21:51:00,64.436,64.436,64.399,64.404,89090000.0
2009-04-28 21:52:00,64.395,64.414,64.394,64.404,54310000.0
2009-04-28 21:53:00,64.405,64.406,64.398,64.404,62310000.0
2009-04-28 21:54:00,64.42,64.42,64.393,64.415,114720000.0
2009-04-28 21:55:00,64.395,64.404,64.395,64.396,65050000.0
2009-04-28 21:56:00,64.402,64.413,64.391,64.397,124640000.0
2009-04-28 21:57:00,64.424,64.424,64.382,64.389,49210000.0
2009-04-28 21:58:00,64.38,64.401,64.38,64.398,116870000.0
2009-04-28 21:59:00,64.393,64.403,64.393,64.398,80070000.0
2009-04-28 22:00:00,64.422,64.422,64.392,64.4,89720000.0
2009-04-28 22:01:00,64.388,64.392,64.379,64.379,89590000.0
2009-04-28 22:02:00,64.375,64.375,64.366,64.368,84680000.0
2009-04-28 22:03:00,64.4,64.402,64.373,64.373,79590000.0
2009-04-28 22:04:00,64.37,64.381,64.37,64.371,101090000.0
2009-04-28 22:05:00,64.367,64.374,64.36,64.374,92620000.0
2009-04-28 22:06:00,64.4,64.4,64.373,64.373,98350000.0
2009-04-28 22:07:00,64.362,64.374,64.362,64.369,70260000.0
2009-04-28 22:08:00,64.369,64.37,64.357,64.363,18390000.0
2009-04-28 22:09:00,64.397,64.397,64.35,64.353,105320000.0
2009-04-28 22:10:00,64.346,64.352,64.344,64.349,70170000.0
2009-04-28 22:11:00,64.338,64.353,64.334,64.353,73040000.0
2009-04-28 22:12:00,64.383,64.383,64.362,64.362,97740000.0
2009-04-28 22:13:00,64.349,64.357,64.347,64.354,99620000.0
2009-04-28 22:14:00,64.348,64.357,64.348,64.349,53820000.0
2009-04-28 22:15:00,64.384,64.384,64.355,64.362,86260000.0
2009-04-28 22:16:00,64.357,64.357,64.348,64.355,78410000.0
2009-04-28 22:17:00,64.366,64.384,64.362,64.374,94560000.0
2009-04-28 22:18:00,64.36,64.374,64.353,64.353,86560000.0
2009-04-28 22:20:00,64.361,64.398,64.361,64.394,67350000.0
2009-04-28 22:21:00,64.366,64.366,64.359,64.366,65310000.0
2009-04-28 22:22:00,64.353,64.353,64.341,64.341,113550000.0
2009-04-28 22:23:00,64.345,64.348,64.335,64.344,98810000.0
2009-04-28 22:24:00,64.382,64.387,64.374,64.379,125630000.0
2009-04-28 22:25:00,64.347,64.354,64.34,64.34,126390000.0
2009-04-28 22:26:00,64.326,64.338,64.326,64.33,146560000.0
2009-04-28 22:27:00,64.356,64.356,64.327,64.33,68100000.0
2009-04-28 22:28:00,64.336,64.337,64.33,64.33,118570000.0
2009-04-28 22:29:00,64.336,64.336,64.329,64.33,72580000.0
2009-04-28 22:30:00,64.363,64.363,64.332,64.332,75140000.0
2009-04-28 22:31:00,64.338,64.346,64.333,64.346,88050000.0
2009-04-28 22:32:00,64.356,64.356,64.347,64.353,107270000.0
2009-04-28 22:33:00,64.381,64.381,64.359,64.377,70590000.0
2009-04-28 22:34:00,64.373,64.383,64.373,64.373,88710000.0
2009-04-28 22:35:00,64.37,64.375,64.361,64.367,77590000.0
2009-04-28 22:36:00,64.394,64.394,64.372,64.372,57100000.0
2009-04-28 22:37:00,64.379,64.379,64.37,64.371,108320000.0
2009-04-28 22:38:00,64.381,64.39,64.375,64.387,69840000.0
2009-04-28 22:39:00,64.379,64.381,64.372,64.378,87720000.0
2009-04-28 22:40:00,64.379,64.385,64.369,64.369,100860000.0
2009-04-28 22:41:00,64.364,64.39,64.364,64.386,99640000.0
2009-04-28 22:42:00,64.369,64.373,64.366,64.37,74690000.0
2009-04-28 22:43:00,64.358,64.359,64.355,64.357,83880000.0
2009-04-28 22:44:00,64.35,64.366,64.35,64.363,62300000.0
2009-04-28 22:45:00,64.393,64.393,64.354,64.365,84210000.0
2009-04-28 22:46:00,64.367,64.369,64.362,64.364,79420000.0
2009-04-28 22:47:00,64.358,64.39,64.358,64.39,91750000.0
2009-04-28 22:48:00,64.378,64.383,64.363,64.363,105780000.0
2009-04-28 22:49:00,64.366,64.367,64.36,64.36,94730000.0
2009-04-28 22:50:00,64.36,64.375,64.36,64.37,59060000.0
2009-04-28 22:51:00,64.394,64.394,64.358,64.37,49550000.0
2009-04-28 22:52:00,64.375,64.375,64.351,64.365,115890000.0
2009-04-28 22:53:00,64.369,64.376,64.368,64.376,146740000.0
2009-04-28 22:54:00,64.412,64.412,64.373,64.373,80350000.0
2009-04-28 22:55:00,64.369,64.37,64.365,64.368,93760000.0
2009-04-28 22:56:00,64.368,64.376,64.361,64.366,95030000.0
2009-04-28 22:57:00,64.4,64.4,64.383,64.383,106780000.0
2009-04-28 22:58:00,64.366,64.384,64.366,64.375,107580000.0
2009-04-28 22:59:00,64.386,64.387,64.379,64.379,68970000.0
2009-04-28 23:00:00,64.406,64.406,64.383,64.383,51480000.0
2009-04-28 23:01:00,64.378,64.38,64.377,64.379,49380000.0
2009-04-28 23:03:00,64.404,64.404,64.373,64.373,77980000.0
2009-04-28 23:04:00,64.368,64.37,64.366,64.366,80850000.0
2009-04-28 23:05:00,64.372,64.393,64.372,64.392,82500000.0
2009-04-28 23:06:00,64.384,64.384,64.362,64.362,58270000.0
2009-04-28 23:07:00,64.345,64.348,64.339,64.348,60220000.0
2009-04-28 23:08:00,64.353,64.383,64.353,64.371,88270000.0
2009-04-28 23:09:00,64.357,64.36,64.355,64.357,74360000.0
2009-04-28 23:10:00,64.358,64.36,64.356,64.356,63680000.0
2009-04-28 23:11:00,64.397,64.4,64.394,64.398,89070000.0
2009-04-28 23:12:00,64.381,64.381,64.342,64.342,58090000.0
2009-04-28 23:13:00,64.347,64.348,64.346,64.347,34610000.0
2009-04-28 23:14:00,64.347,64.349,64.344,64.346,78050000.0
2009-04-28 23:15:00,64.371,64.371,64.352,64.352,66240000.0
2009-04-28 23:16:00,64.34,64.347,64.338,64.347,90690000.0
2009-04-28 23:17:00,64.338,64.34,64.338,64.339,33290000.0
2009-04-28 23:18:00,64.363,64.364,64.352,64.352,117670000.0
2009-04-28 23:19:00,64.348,64.35,64.345,64.347,115390000.0
2009-04-28 23:20:00,64.349,64.378,64.347,64.372,109150000.0
2009-04-28 23:21:00,64.354,64.354,64.349,64.349,53100000.0
2009-04-28 23:22:00,64.35,64.364,64.35,64.364,100220000.0
2009-04-28 23:23:00,64.366,64.381,64.356,64.374,87330000.0
2009-04-28 23:24:00,64.347,64.357,64.347,64.349,56790000.0
2009-04-28 23:25:00,64.345,64.345,64.339,64.34,43070000.0
2009-04-28 23:26:00,64.367,64.369,64.36,64.361,35110000.0
2009-04-28 23:27:00,64.336,64.336,64.323,64.335,27730000.0
2009-04-28 23:28:00,64.339,64.339,64.338,64.339,19800000.0
2009-04-28 23:29:00,64.343,64.366,64.343,64.366,59500000.0
2009-04-28 23:30:00,64.355,64.355,64.341,64.341,53950000.0
2009-04-28 23:31:00,64.339,64.339,64.337,64.338,59440000.0
2009-04-28 23:32:00,64.319,64.319,64.314,64.318,97120000.0
2009-04-28 23:33:00,64.352,64.352,64.322,64.322,47790000.0
2009-04-28 23:34:00,64.336,64.336,64.32,64.32,29580000.0
2009-04-28 23:35:00,64.319,64.328,64.319,64.325,63940000.0
2009-04-28 23:36:00,64.353,64.353,64.325,64.331,61800000.0
2009-04-28 23:37:00,64.32,64.32,64.316,64.32,94620000.0
2009-04-28 23:38:00,64.332,64.361,64.332,64.358,74450000.0
2009-04-28 23:39:00,64.329,64.33,64.327,64.327,110270000.0
2009-04-28 23:40:00,64.326,64.326,64.316,64.317,137620000.0
2009-04-28 23:41:00,64.324,64.324,64.317,64.323,50450000.0
2009-04-28 23:42:00,64.344,64.344,64.322,64.322,45110000.0
2009-04-28 23:43:00,64.318,64.319,64.315,64.315,38720000.0
2009-04-28 23:44:00,64.323,64.354,64.323,64.354,39070000.0
2009-04-28 23:45:00,64.343,64.343,64.321,64.321,39240000.0
2009-04-28 23:46:00,64.316,64.317,64.315,64.317,10900000.0
2009-04-28 23:47:00,64.317,64.319,64.316,64.317,32940000.0
2009-04-28 23:48:00,64.355,64.358,64.35,64.35,73310000.0
2009-04-28 23:49:00,64.328,64.33,64.327,64.327,39960000.0
2009-04-28 23:50:00,64.328,64.33,64.327,64.33,53660000.0
2009-04-28 23:51:00,64.364,64.364,64.334,64.334,40140000.0
2009-04-28 23:52:00,64.326,64.326,64.319,64.319,43510000.0
2009-04-28 23:53:00,64.32,64.352,64.32,64.344,56990000.0
2009-04-28 23:55:00,64.328,64.329,64.325,64.326,54210000.0
2009-04-28 23:56:00,64.329,64.343,64.329,64.337,50160000.0
2009-04-28 23:57:00,64.324,64.326,64.318,64.324,39670000.0
2009-04-28 23:58:00,64.336,64.337,64.334,64.336,15270000.0
2009-04-28 23:59:00,64.327,64.329,64.327,64.329,46480000.0
2009-04-29 00:00:00,64.333,64.351,64.332,64.332,98910000.0
2009-04-29 00:01:00,64.338,64.339,64.337,64.338,33850000.0
2009-04-29 00:02:00,64.347,64.348,64.341,64.341,47410000.0
2009-04-29 00:03:00,64.364,64.364,64.334,64.334,110560000.0
2009-04-29 00:04:00,64.338,64.341,64.337,64.34,94740000.0
2009-04-29 00:05:00,64.345,64.362,64.345,64.358,32870000.0
2009-04-29 00:06:00,64.346,64.347,64.34,64.347,38690000.0
2009-04-29 00:07:00,64.348,64.35,64.347,64.349,47020000.0
2009-04-29 00:08:00,64.366,64.366,64.357,64.36,112340000.0
2009-04-29 00:09:00,64.348,64.35,64.345,64.346,83540000.0
2009-04-29 00:10:00,64.346,64.35,64.346,64.348,81590000.0
2009-04-29 00:11:00,64.349,64.35,64.346,64.346,57320000.0
2009-04-29 00:12:00,64.365,64.365,64.349,64.349,62700000.0
2009-04-29 00:13:00,64.345,64.348,64.345,64.346,112330000.0
2009-04-29 00:14:00,64.354,64.37,64.354,64.367,66390000.0
2009-04-29 00:15:00,64.348,64.35,64.347,64.348,84720000.0
2009-04-29 00:16:00,64.347,64.347,64.339,64.339,96590000.0
2009-04-29 00:17:00,64.331,64.363,64.331,64.363,122390000.0
2009-04-29 00:18:00,64.356,64.356,64.34,64.34,93120000.0
2009-04-29 00:19:00,64.348,64.351,64.347,64.348,81770000.0
2009-04-29 00:20:00,64.35,64.351,64.345,64.345,96880000.0
2009-04-29 00:21:00,64.373,64.373,64.35,64.35,66980000.0
2009-04-29 00:22:00,64.355,64.364,64.348,64.364,101390000.0
2009-04-29 00:24:00,64.389,64.389,64.355,64.366,61840000.0
2009-04-29 00:25:00,64.367,64.37,64.366,64.367,99360000.0
2009-04-29 00:26:00,64.357,64.362,64.342,64.342,86210000.0
2009-04-29 00:27:00,64.361,64.361,64.337,64.342,75380000.0
2009-04-29 00:28:00,64.35,64.35,64.347,64.348,68490000.0
2009-04-29 00:30:00,64.376,64.376,64.362,64.362,91910000.0
2009-04-29 00:31:00,64.371,64.374,64.363,64.367,72190000.0
2009-04-29 00:32:00,64.396,64.398,64.392,64.392,88710000.0
2009-04-29 00:33:00,64.378,64.381,64.376,64.38,108720000.0
2009-04-29 00:34:00,64.386,64.387,64.379,64.387,129780000.0
2009-04-29 00:35:00,64.387,64.387,64.379,64.379,83370000.0
2009-04-29 00:36:00,64.411,64.411,64.383,64.383,62390000.0
2009-04-29 00:37:00,64.379,64.379,64.377,64.379,88790000.0
2009-04-29 00:38:00,64.379,64.38,64.377,64.379,89230000.0
2009-04-29 00:39:00,64.404,64.404,64.372,64.388,70220000.0
2009-04-29 00:40:00,64.388,64.389,64.387,64.389,24080000.0
2009-04-29 00:41:00,64.397,64.398,64.391,64.391,59860000.0
2009-04-29 00:42:00,64.413,64.413,64.391,64.391,65280000.0
2009-04-29 00:43:00,64.398,64.399,64.396,64.398,89630000.0
2009-04-29 00:44:00,64.406,64.406,64.399,64.399,95410000.0
2009-04-29 00:45:00,64.423,64.423,64.403,64.408,94690000.0
2009-04-29 00:46:00,64.414,64.415,64.408,64.414,52530000.0
2009-04-29 00:47:00,64.409,64.44,64.409,64.434,63180000.0
2009-04-29 00:48:00,64.417,64.425,64.417,64.425,90630000.0
2009-04-29 00:49:00,64.421,64.435,64.421,64.429,73460000.0
2009-04-29 00:50:00,64.431,64.457,64.431,64.449,39140000.0
2009-04-29 00:51:00,64.432,64.437,64.421,64.429,73680000.0
2009-04-29 00:52:00,64.421,64.433,64.421,64.428,51250000.0
2009-04-29 00:53:00,64.436,64.438,64.43,64.437,79290000.0
2009-04-29 00:54:00,64.468,64.468,64.442,64.442,70030000.0
2009-04-29 00:55:00,64.438,64.444,64.429,64.429,34580000.0
2009-04-29 00:57:00,64.465,64.465,64.431,64.431,53930000.0
2009-04-29 00:58:00,64.435,64.435,64.427,64.427,42150000.0
2009-04-29 00:59:00,64.433,64.433,64.421,64.428,45010000.0
2009-04-29 01:00:00,64.461,64.461,64.428,64.431,93100000.0
2009-04-29 01:01:00,64.417,64.428,64.417,64.427,98930000.0
2009-04-29 01:02:00,64.468,64.468,64.458,64.458,145590000.0
2009-04-29 01:03:00,64.421,64.427,64.42,64.42,79370000.0
2009-04-29 01:04:00,64.429,64.429,64.42,64.425,73820000.0
2009-04-29 01:05:00,64.43,64.445,64.43,64.432,34400000.0
2009-04-29 01:06:00,64.455,64.455,64.431,64.431,46040000.0
2009-04-29 01:07:00,64.428,64.428,64.42,64.42,57030000.0
2009-04-29 01:08:00,64.428,64.452,64.426,64.443,131920000.0
2009-04-29 01:09:00,64.437,64.438,64.435,64.438,60390000.0
2009-04-29 01:10:00,64.437,64.44,64.436,64.438,38870000.0
2009-04-29 01:11:00,64.428,64.44,64.413,64.433,35580000.0
2009-04-29 01:12:00,64.41,64.435,64.41,64.435,20850000.0
2009-04-29 01:13:00,64.428,64.43,64.428,64.429,70180000.0
2009-04-29 01:14:00,64.418,64.42,64.417,64.417,53640000.0
2009-04-29 01:15:00,64.445,64.445,64.415,64.42,116080000.0
2009-04-29 01:16:00,64.4,64.408,64.4,64.401,128030000.0
2009-04-29 01:17:00,64.437,64.437,64.429,64.429,65390000.0
2009-04-29 01:18:00,64.4,64.408,64.399,64.405,113600000.0
2009-04-29 01:19:00,64.415,64.42,64.411,64.411,99960000.0
2009-04-29 01:20:00,64.414,64.433,64.414,64.429,100540000.0
2009-04-29 01:21:00,64.409,64.417,64.409,64.415,59690000.0
2009-04-29 01:22:00,64.408,64.414,64.408,64.413,41980000.0
2009-04-29 01:23:00,64.416,64.42,64.416,64.419,32680000.0
2009-04-29 01:24:00,64.444,64.444,64.431,64.431,41650000.0
2009-04-29 01:25:00,64.428,64.428,64.422,64.422,32800000.0
2009-04-29 01:26:00,64.421,64.427,64.421,64.427,29680000.0
2009-04-29 01:27:00,64.444,64.444,64.424,64.424,53640000.0
2009-04-29 01:28:00,64.429,64.434,64.419,64.434,82390000.0
2009-04-29 01:29:00,64.427,64.427,64.418,64.425,100860000.0
2009-04-29 01:30:00,64.461,64.461,64.425,64.425,71010000.0
2009-04-29 01:31:00,64.422,64.422,64.412,64.419,72860000.0
2009-04-29 01:32:00,64.427,64.427,64.42,64.42,108610000.0
2009-04-29 01:33:00,64.454,64.454,64.424,64.439,111890000.0
2009-04-29 01:34:00,64.44,64.449,64.439,64.44,159210000.0
2009-04-29 01:35:00,64.432,64.44,64.422,64.44,120600000.0
2009-04-29 01:36:00,64.435,64.435,64.421,64.421,110980000.0
2009-04-29 01:37:00,64.417,64.419,64.417,64.419,64930000.0
2009-04-29 01:38:00,64.424,64.453,64.424,64.447,99590000.0
2009-04-29 01:39:00,64.42,64.429,64.419,64.427,69920000.0
2009-04-29 01:40:00,64.426,64.428,64.419,64.419,85500000.0
2009-04-29 01:41:00,64.423,64.451,64.423,64.446,65950000.0
2009-04-29 01:42:00,64.417,64.417,64.408,64.416,41940000.0
2009-04-29 01:43:00,64.407,64.416,64.404,64.407,66270000.0
2009-04-29 01:44:00,64.412,64.439,64.412,64.434,62850000.0
2009-04-29 01:45:00,64.407,64.418,64.407,64.409,117550000.0
2009-04-29 01:46:00,64.417,64.417,64.411,64.411,100260000.0
2009-04-29 01:47:00,64.41,64.426,64.41,64.426,96920000.0
2009-04-29 01:48:00,64.465,64.465,64.444,64.451,84590000.0
2009-04-29 01:49:00,64.44,64.447,64.439,64.439,81690000.0
2009-04-29 01:50:00,64.442,64.469,64.442,64.464,64500000.0
2009-04-29 01:51:00,64.445,64.447,64.44,64.446,52950000.0
2009-04-29 01:52:00,64.447,64.449,64.446,64.448,65870000.0
2009-04-29 01:53:00,64.452,64.477,64.452,64.476,103020000.0
2009-04-29 01:54:00,64.45,64.457,64.45,64.45,63990000.0
2009-04-29 01:55:00,64.451,64.458,64.451,64.458,67410000.0
2009-04-29 01:56:00,64.449,64.462,64.434,64.455,72310000.0
2009-04-29 01:57:00,64.428,64.43,64.427,64.428,70260000.0
2009-04-29 01:58:00,64.431,64.437,64.428,64.428,79080000.0
2009-04-29 02:01:00,64.442,64.446,64.438,64.438,80250000.0
2009-04-29 02:02:00,64.44,64.471,64.44,64.471,59290000.0
2009-04-29 02:03:00,64.459,64.459,64.416,64.446,42890000.0
2009-04-29 02:04:00,64.44,64.472,64.44,64.472,58280000.0
2009-04-29 02:05:00,64.476,64.478,64.471,64.478,87070000.0
2009-04-29 02:06:00,64.493,64.493,64.463,64.475,57400000.0
2009-04-29 02:07:00,64.469,64.475,64.464,64.468,58310000.0
2009-04-29 02:08:00,64.459,64.483,64.459,64.483,69150000.0
2009-04-29 02:09:00,64.506,64.506,64.49,64.49,67530000.0
2009-04-29 02:10:00,64.485,64.485,64.473,64.479,66180000.0
2009-04-29 02:11:00,64.487,64.496,64.483,64.496,36290000.0
2009-04-29 02:12:00,64.508,64.508,64.486,64.488,10340000.0
2009-04-29 02:13:00,64.491,64.505,64.491,64.498,43430000.0
2009-04-29 02:14:00,64.508,64.515,64.505,64.505,74320000.0
2009-04-29 02:15:00,64.545,64.545,64.516,64.528,90060000.0
2009-04-29 02:16:00,64.543,64.564,64.543,64.564,58530000.0
2009-04-29 02:17:00,64.571,64.592,64.571,64.592,69240000.0
2009-04-29 02:18:00,64.619,64.62,64.592,64.6,99230000.0
2009-04-29 02:19:00,64.598,64.68,64.598,64.68,102480000.0
2009-04-29 02:20:00,64.685,64.685,64.655,64.655,140660000.0
2009-04-29 02:21:00,64.68,64.68,64.632,64.632,103610000.0
2009-04-29 02:22:00,64.621,64.653,64.621,64.653,95260000.0
2009-04-29 02:23:00,64.671,64.684,64.671,64.678,58940000.0
2009-04-29 02:24:00,64.703,64.703,64.657,64.679,86710000.0
2009-04-29 02:25:00,64.678,64.684,64.673,64.673,64510000.0
2009-04-29 02:26:00,64.661,64.666,64.659,64.659,73320000.0
2009-04-29 02:27:00,64.693,64.693,64.668,64.676,61890000.0
2009-04-29 02:28:00,64.684,64.684,64.648,64.65,39740000.0
2009-04-29 02:29:00,64.637,64.637,64.623,64.634,56420000.0
2009-04-29 02:30:00,64.667,64.679,64.648,64.657,56830000.0
2009-04-29 02:31:00,64.659,64.667,64.659,64.659,103840000.0
2009-04-29 02:32:00,64.667,64.669,64.661,64.662,84960000.0
2009-04-29 02:33:00,64.695,64.695,64.663,64.663,79330000.0
2009-04-29 02:34:00,64.646,64.646,64.633,64.64,71890000.0
2009-04-29 02:35:00,64.629,64.644,64.623,64.634,74980000.0
2009-04-29 02:36:00,64.63,64.645,64.63,64.638,57590000.0
2009-04-29 02:37:00,64.651,64.671,64.643,64.666,40030000.0
2009-04-29 02:38:00,64.681,64.696,64.681,64.688,53830000.0
2009-04-29 02:39:00,64.719,64.719,64.666,64.666,86980000.0
2009-04-29 02:40:00,64.656,64.656,64.65,64.656,59420000.0
2009-04-29 02:41:00,64.645,64.645,64.633,64.638,63890000.0
2009-04-29 02:42:00,64.665,64.665,64.646,64.659,69930000.0
2009-04-29 02:43:00,64.647,64.647,64.639,64.64,65990000.0
2009-04-29 02:44:00,64.651,64.674,64.651,64.674,64700000.0
2009-04-29 02:45:00,64.666,64.666,64.651,64.651,37310000.0
2009-04-29 02:46:00,64.655,64.681,64.653,64.681,7370000.0
2009-04-29 02:47:00,64.694,64.694,64.676,64.685,54930000.0
2009-04-29 02:48:00,64.675,64.677,64.67,64.677,89250000.0
2009-04-29 02:49:00,64.67,64.685,64.67,64.685,55840000.0
2009-04-29 02:50:00,64.686,64.687,64.68,64.686,61680000.0
2009-04-29 02:51:00,64.703,64.703,64.683,64.692,67230000.0
2009-04-29 02:52:00,64.683,64.711,64.683,64.706,63540000.0
2009-04-29 02:53:00,64.721,64.733,64.721,64.728,64070000.0
2009-04-29 02:54:00,64.75,64.75,64.708,64.708,36220000.0
2009-04-29 02:55:00,64.705,64.729,64.702,64.729,10140000.0
2009-04-29 02:56:00,64.748,64.772,64.744,64.759,62070000.0
2009-04-29 02:57:00,64.781,64.781,64.74,64.74,65090000.0
2009-04-29 02:58:00,64.73,64.744,64.723,64.744,70920000.0
2009-04-29 02:59:00,64.733,64.755,64.732,64.732,66120000.0
2009-04-29 03:00:00,64.765,64.765,64.733,64.733,36640000.0
2009-04-29 03:01:00,64.742,64.749,64.732,64.732,10760000.0
2009-04-29 03:02:00,64.747,64.754,64.743,64.748,70200000.0
2009-04-29 03:03:00,64.772,64.772,64.738,64.751,65630000.0
2009-04-29 03:04:00,64.745,64.763,64.724,64.763,41900000.0
2009-04-29 03:05:00,64.756,64.771,64.756,64.771,4880000.0
2009-04-29 03:06:00,64.789,64.789,64.773,64.781,82710000.0
2009-04-29 03:07:00,64.787,64.793,64.772,64.772,80890000.0
2009-04-29 03:08:00,64.782,64.804,64.782,64.804,68100000.0
2009-04-29 03:09:00,64.797,64.802,64.778,64.802,73490000.0
2009-04-29 03:10:00,64.796,64.8,64.785,64.787,56660000.0
2009-04-29 03:11:00,64.798,64.804,64.79,64.804,40110000.0
2009-04-29 03:12:00,64.823,64.823,64.794,64.808,53690000.0
2009-04-29 03:13:00,64.802,64.823,64.802,64.817,88070000.0
2009-04-29 03:14:00,64.815,64.815,64.8,64.8,56730000.0
2009-04-29 03:15:00,64.825,64.825,64.804,64.823,67720000.0
2009-04-29 03:16:00,64.843,64.861,64.843,64.848,67720000.0
2009-04-29 03:17:00,64.857,64.885,64.853,64.885,71760000.0
2009-04-29 03:18:00,64.875,64.886,64.865,64.878,65410000.0
2009-04-29 03:19:00,64.882,64.882,64.854,64.876,36650000.0
2009-04-29 03:20:00,64.862,64.864,64.831,64.831,15070000.0
2009-04-29 03:21:00,64.812,64.841,64.812,64.82,84550000.0
2009-04-29 03:22:00,64.825,64.829,64.811,64.811,60580000.0
2009-04-29 03:23:00,64.82,64.834,64.814,64.82,58000000.0
2009-04-29 03:24:00,64.824,64.824,64.805,64.817,65300000.0
2009-04-29 03:25:00,64.827,64.827,64.812,64.82,67190000.0
2009-04-29 03:26:00,64.794,64.801,64.777,64.796,66040000.0
2009-04-29 03:27:00,64.784,64.784,64.764,64.769,39850000.0
2009-04-29 03:28:00,64.783,64.789,64.772,64.786,13520000.0
2009-04-29 03:29:00,64.78,64.795,64.78,64.788,60920000.0
2009-04-29 03:30:00,64.815,64.815,64.792,64.792,85350000.0
2009-04-29 03:31:00,64.793,64.805,64.793,64.805,55630000.0
2009-04-29 03:32:00,64.793,64.812,64.793,64.798,64890000.0
2009-04-29 03:33:00,64.838,64.843,64.814,64.837,68360000.0
2009-04-29 03:34:00,64.819,64.833,64.813,64.827,66980000.0
2009-04-29 03:35:00,64.823,64.84,64.806,64.835,63990000.0
2009-04-29 03:36:00,64.799,64.807,64.799,64.805,37620000.0
2009-04-29 03:37:00,64.791,64.797,64.778,64.795,12780000.0
2009-04-29 03:38:00,64.79,64.811,64.783,64.806,53960000.0
2009-04-29 03:39:00,64.789,64.793,64.78,64.78,83460000.0
2009-04-29 03:40:00,64.787,64.796,64.781,64.794,53390000.0
2009-04-29 03:41:00,64.798,64.805,64.794,64.805,58170000.0
2009-04-29 03:42:00,64.824,64.831,64.815,64.827,66960000.0
2009-04-29 03:43:00,64.816,64.821,64.792,64.808,67910000.0
2009-04-29 03:44:00,64.785,64.829,64.777,64.824,67720000.0
2009-04-29 03:45:00,64.799,64.811,64.792,64.792,36460000.0
2009-04-29 03:46:00,64.804,64.804,64.793,64.796,10910000.0
2009-04-29 03:47:00,64.777,64.793,64.773,64.777,58450000.0
2009-04-29 03:48:00,64.801,64.801,64.763,64.778,58190000.0
2009-04-29 03:49:00,64.766,64.766,64.751,64.759,63920000.0
2009-04-29 03:50:00,64.747,64.763,64.745,64.75,64210000.0
2009-04-29 03:51:00,64.773,64.773,64.738,64.751,69580000.0
2009-04-29 03:52:00,64.728,64.732,64.711,64.711,33890000.0
2009-04-29 03:53:00,64.731,64.76,64.731,64.758,9990000.0
2009-04-29 03:54:00,64.741,64.762,64.727,64.762,87530000.0
2009-04-29 03:55:00,64.751,64.765,64.751,64.759,62570000.0
2009-04-29 03:56:00,64.775,64.782,64.752,64.777,75930000.0
2009-04-29 03:57:00,64.751,64.783,64.751,64.783,60520000.0
2009-04-29 03:58:00,64.778,64.778,64.754,64.767,42560000.0
2009-04-29 03:59:00,64.762,64.773,64.762,64.768,56660000.0
2009-04-29 04:00:00,64.782,64.782,64.756,64.761,56530000.0
2009-04-29 04:01:00,64.766,64.773,64.754,64.767,111620000.0
2009-04-29 04:02:00,64.775,64.788,64.764,64.784,82770000.0
2009-04-29 04:03:00,64.761,64.771,64.754,64.759,83030000.0
2009-04-29 04:04:00,64.747,64.755,64.743,64.75,71470000.0
2009-04-29 04:05:00,64.739,64.754,64.736,64.754,75600000.0
2009-04-29 04:06:00,64.74,64.74,64.718,64.727,54530000.0
2009-04-29 04:07:00,64.723,64.723,64.711,64.711,43240000.0
2009-04-29 04:08:00,64.721,64.739,64.712,64.734,56390000.0
2009-04-29 04:09:00,64.754,64.754,64.733,64.746,79560000.0
2009-04-29 04:10:00,64.737,64.741,64.726,64.728,55100000.0
2009-04-29 04:11:00,64.729,64.753,64.727,64.753,58480000.0
2009-04-29 04:12:00,64.744,64.752,64.729,64.729,72410000.0
2009-04-29 04:13:00,64.739,64.743,64.723,64.737,69070000.0
2009-04-29 04:14:00,64.722,64.734,64.713,64.734,68460000.0
2009-04-29 04:15:00,64.764,64.764,64.715,64.715,42870000.0
2009-04-29 04:16:00,64.711,64.711,64.693,64.704,12590000.0
2009-04-29 04:17:00,64.687,64.709,64.666,64.703,65820000.0
2009-04-29 04:18:00,64.695,64.695,64.677,64.685,66550000.0
2009-04-29 04:19:00,64.671,64.685,64.671,64.678,62840000.0
2009-04-29 04:20:00,64.68,64.699,64.672,64.687,35550000.0
2009-04-29 04:21:00,64.724,64.738,64.705,64.738,12250000.0
2009-04-29 04:22:00,64.737,64.743,64.723,64.723,76000000.0
2009-04-29 04:23:00,64.729,64.741,64.722,64.736,64830000.0
2009-04-29 04:24:00,64.771,64.771,64.735,64.756,37200000.0
2009-04-29 04:25:00,64.741,64.764,64.741,64.764,61550000.0
2009-04-29 04:26:00,64.751,64.751,64.731,64.731,55450000.0
2009-04-29 04:27:00,64.772,64.772,64.732,64.732,110190000.0
2009-04-29 04:28:00,64.731,64.743,64.731,64.731,77430000.0
2009-04-29 04:29:00,64.729,64.754,64.729,64.754,82230000.0
2009-04-29 04:30:00,64.731,64.744,64.731,64.733,69000000.0
2009-04-29 04:31:00,64.74,64.769,64.74,64.759,73710000.0
2009-04-29 04:32:00,64.763,64.804,64.763,64.804,56830000.0
2009-04-29 04:33:00,64.792,64.801,64.775,64.798,39860000.0
2009-04-29 04:34:00,64.812,64.812,64.784,64.806,53040000.0
2009-04-29 04:35:00,64.8,64.811,64.795,64.808,86570000.0
2009-04-29 04:36:00,64.795,64.795,64.773,64.792,60410000.0
2009-04-29 04:37:00,64.783,64.81,64.783,64.8,57150000.0
2009-04-29 04:38:00,64.817,64.833,64.806,64.833,65660000.0
2009-04-29 04:39:00,64.823,64.823,64.802,64.817,62440000.0
2009-04-29 04:40:00,64.798,64.814,64.796,64.814,65510000.0
2009-04-29 04:41:00,64.793,64.812,64.793,64.8,38530000.0
2009-04-29 04:42:00,64.825,64.825,64.804,64.812,8080000.0
2009-04-29 04:43:00,64.801,64.824,64.801,64.824,102990000.0
2009-04-29 04:44:00,64.799,64.815,64.799,64.815,137940000.0
2009-04-29 04:45:00,64.824,64.824,64.803,64.823,102410000.0
2009-04-29 04:46:00,64.807,64.813,64.802,64.809,105130000.0
2009-04-29 04:47:00,64.825,64.833,64.808,64.825,59000000.0
2009-04-29 04:48:00,64.799,64.804,64.792,64.792,80650000.0
2009-04-29 04:50:00,64.789,64.803,64.783,64.787,80860000.0
2009-04-29 04:51:00,64.804,64.804,64.766,64.775,65810000.0
2009-04-29 04:52:00,64.75,64.763,64.742,64.763,40480000.0
2009-04-29 04:53:00,64.763,64.796,64.757,64.795,63810000.0
2009-04-29 04:54:00,64.769,64.796,64.769,64.796,60380000.0
2009-04-29 04:55:00,64.787,64.802,64.785,64.795,115160000.0
2009-04-29 04:56:00,64.791,64.811,64.791,64.806,78390000.0
2009-04-29 04:57:00,64.807,64.81,64.782,64.795,91800000.0
2009-04-29 04:58:00,64.781,64.803,64.781,64.799,79110000.0
2009-04-29 04:59:00,64.784,64.812,64.784,64.795,78240000.0
2009-04-29 05:00:00,64.826,64.826,64.794,64.823,60920000.0
2009-04-29 05:01:00,64.806,64.816,64.802,64.816,43410000.0
2009-04-29 05:02:00,64.82,64.831,64.817,64.827,58700000.0
2009-04-29 05:03:00,64.834,64.834,64.812,64.812,93580000.0
2009-04-29 05:04:00,64.816,64.816,64.81,64.814,56680000.0
2009-04-29 05:05:00,64.813,64.839,64.813,64.838,64860000.0
2009-04-29 05:06:00,64.838,64.839,64.837,64.838,64360000.0
2009-04-29 05:07:00,64.841,64.841,64.822,64.831,65570000.0
2009-04-29 05:08:00,64.843,64.872,64.843,64.85,63700000.0
2009-04-29 05:09:00,64.872,64.872,64.833,64.833,35190000.0
2009-04-29 05:10:00,64.84,64.871,64.84,64.868,10140000.0
2009-04-29 05:11:00,64.864,64.885,64.864,64.875,39310000.0
2009-04-29 05:12:00,64.879,64.89,64.868,64.876,11280000.0
2009-04-29 05:13:00,64.875,64.898,64.874,64.883,12070000.0
2009-04-29 05:14:00,64.896,64.903,64.884,64.889,86100000.0
2009-04-29 05:15:00,64.915,64.915,64.887,64.915,65440000.0
2009-04-29 05:16:00,64.902,64.902,64.882,64.889,64780000.0
2009-04-29 05:17:00,64.893,64.893,64.867,64.881,64630000.0
2009-04-29 05:18:00,64.89,64.89,64.847,64.865,67740000.0
2009-04-29 05:19:00,64.868,64.873,64.859,64.861,72370000.0
2009-04-29 05:20:00,64.861,64.861,64.841,64.841,43670000.0
2009-04-29 05:21:00,64.866,64.866,64.841,64.841,9820000.0
2009-04-29 05:22:00,64.852,64.863,64.844,64.863,65030000.0
2009-04-29 05:23:00,64.856,64.856,64.831,64.855,35770000.0
2009-04-29 05:24:00,64.872,64.872,64.838,64.84,62010000.0
2009-04-29 05:25:00,64.832,64.845,64.829,64.829,56280000.0
2009-04-29 05:26:00,64.836,64.861,64.831,64.856,41330000.0
2009-04-29 05:27:00,64.848,64.86,64.842,64.843,43250000.0
2009-04-29 05:28:00,64.845,64.847,64.839,64.846,85950000.0
2009-04-29 05:29:00,64.837,64.84,64.837,64.839,88780000.0
2009-04-29 05:30:00,64.866,64.866,64.843,64.856,124620000.0
2009-04-29 05:31:00,64.855,64.855,64.843,64.849,71380000.0
2009-04-29 05:32:00,64.85,64.861,64.826,64.861,67210000.0
2009-04-29 05:33:00,64.852,64.852,64.796,64.804,33630000.0
2009-04-29 05:35:00,64.788,64.79,64.788,64.789,66120000.0
2009-04-29 05:36:00,64.826,64.826,64.788,64.788,130980000.0
2009-04-29 05:37:00,64.778,64.786,64.778,64.786,67840000.0
2009-04-29 05:38:00,64.787,64.793,64.773,64.793,36900000.0
2009-04-29 05:39:00,64.807,64.807,64.8,64.8,37970000.0
2009-04-29 05:40:00,64.782,64.794,64.782,64.789,19540000.0
2009-04-29 05:41:00,64.78,64.796,64.78,64.789,72490000.0
2009-04-29 05:42:00,64.811,64.811,64.787,64.8,53960000.0
2009-04-29 05:43:00,64.802,64.822,64.801,64.801,115480000.0
2009-04-29 05:44:00,64.813,64.813,64.791,64.791,123600000.0
2009-04-29 05:45:00,64.824,64.824,64.796,64.8,68540000.0
2009-04-29 05:46:00,64.78,64.793,64.78,64.787,113850000.0
2009-04-29 05:47:00,64.793,64.794,64.782,64.79,98050000.0
2009-04-29 05:48:00,64.811,64.811,64.782,64.798,100420000.0
2009-04-29 05:49:00,64.786,64.786,64.779,64.784,51500000.0
2009-04-29 05:50:00,64.786,64.793,64.783,64.793,41000000.0
2009-04-29 05:51:00,64.8,64.8,64.78,64.78,31640000.0
2009-04-29 05:52:00,64.794,64.794,64.78,64.78,42530000.0
2009-04-29 05:53:00,64.808,64.81,64.807,64.808,33860000.0
2009-04-29 05:54:00,64.795,64.795,64.782,64.795,30790000.0
2009-04-29 05:55:00,64.78,64.786,64.78,64.781,47020000.0
2009-04-29 05:56:00,64.778,64.779,64.775,64.778,77280000.0
2009-04-29 05:57:00,64.804,64.804,64.789,64.789,101740000.0
2009-04-29 05:58:00,64.778,64.793,64.774,64.793,71540000.0
2009-04-29 05:59:00,64.797,64.804,64.793,64.799,68040000.0
2009-04-29 06:00:00,64.822,64.822,64.796,64.808,108310000.0
2009-04-29 06:01:00,64.816,64.823,64.793,64.823,114240000.0
2009-04-29 06:02:00,64.809,64.821,64.803,64.803,152060000.0
2009-04-29 06:03:00,64.822,64.822,64.791,64.791,112910000.0
2009-04-29 06:04:00,64.8,64.801,64.783,64.79,102260000.0
2009-04-29 06:05:00,64.779,64.79,64.776,64.789,64180000.0
2009-04-29 06:06:00,64.806,64.806,64.776,64.789,101630000.0
2009-04-29 06:07:00,64.78,64.791,64.772,64.788,68110000.0
2009-04-29 06:08:00,64.805,64.807,64.798,64.798,74990000.0
2009-04-29 06:09:00,64.826,64.826,64.79,64.801,62000000.0
2009-04-29 06:10:00,64.791,64.804,64.784,64.804,38370000.0
2009-04-29 06:11:00,64.798,64.805,64.791,64.805,62090000.0
2009-04-29 06:12:00,64.819,64.829,64.806,64.806,57710000.0
2009-04-29 06:13:00,64.804,64.804,64.793,64.798,114990000.0
2009-04-29 06:14:00,64.797,64.804,64.794,64.794,94530000.0
2009-04-29 06:15:00,64.815,64.815,64.793,64.8,98950000.0
2009-04-29 06:16:00,64.778,64.783,64.764,64.777,80040000.0
2009-04-29 06:17:00,64.77,64.783,64.764,64.771,84950000.0
2009-04-29 06:18:00,64.791,64.791,64.764,64.778,58120000.0
2009-04-29 06:19:00,64.771,64.796,64.771,64.796,51840000.0
2009-04-29 06:20:00,64.784,64.809,64.784,64.803,61170000.0
2009-04-29 06:21:00,64.789,64.795,64.78,64.788,100230000.0
2009-04-29 06:22:00,64.783,64.783,64.764,64.778,58230000.0
2009-04-29 06:23:00,64.759,64.784,64.759,64.777,73880000.0
2009-04-29 06:24:00,64.767,64.769,64.767,64.769,73490000.0
2009-04-29 06:25:00,64.772,64.785,64.772,64.785,77710000.0
2009-04-29 06:26:00,64.795,64.805,64.77,64.805,69520000.0
2009-04-29 06:27:00,64.797,64.797,64.763,64.775,47680000.0
2009-04-29 06:28:00,64.784,64.784,64.772,64.772,5070000.0
2009-04-29 06:29:00,64.766,64.767,64.76,64.767,70050000.0
2009-04-29 06:30:00,64.804,64.817,64.774,64.792,36880000.0
2009-04-29 06:31:00,64.771,64.799,64.771,64.796,70250000.0
2009-04-29 06:32:00,64.781,64.81,64.781,64.806,63720000.0
2009-04-29 06:33:00,64.8,64.806,64.792,64.797,123810000.0
2009-04-29 06:34:00,64.809,64.814,64.802,64.809,94680000.0
2009-04-29 06:35:00,64.809,64.821,64.804,64.817,98050000.0
2009-04-29 06:36:00,64.841,64.841,64.804,64.804,83930000.0
2009-04-29 06:37:00,64.804,64.804,64.792,64.802,81450000.0
2009-04-29 06:38:00,64.807,64.815,64.801,64.815,63550000.0
2009-04-29 06:39:00,64.829,64.829,64.796,64.8,47320000.0
2009-04-29 06:40:00,64.799,64.815,64.799,64.8,57120000.0
2009-04-29 06:41:00,64.806,64.811,64.795,64.807,98930000.0
2009-04-29 06:42:00,64.823,64.823,64.796,64.8,67080000.0
2009-04-29 06:43:00,64.783,64.814,64.783,64.805,72470000.0
2009-04-29 06:44:00,64.8,64.818,64.793,64.793,69500000.0
2009-04-29 06:45:00,64.832,64.832,64.754,64.759,76740000.0
2009-04-29 06:46:00,64.734,64.774,64.734,64.756,69780000.0
2009-04-29 06:47:00,64.761,64.773,64.761,64.769,39680000.0
2009-04-29 06:48:00,64.776,64.776,64.759,64.764,10330000.0
2009-04-29 06:49:00,64.762,64.762,64.738,64.739,18970000.0
2009-04-29 06:50:00,64.754,64.754,64.732,64.734,14690000.0
2009-04-29 06:51:00,64.748,64.748,64.73,64.73,11310000.0
2009-04-29 06:52:00,64.741,64.748,64.729,64.732,14280000.0
2009-04-29 06:53:00,64.727,64.746,64.721,64.745,13560000.0
2009-04-29 06:54:00,64.745,64.745,64.716,64.736,19580000.0
2009-04-29 06:55:00,64.724,64.735,64.724,64.73,12400000.0
2009-04-29 06:56:00,64.734,64.75,64.727,64.749,10010000.0
2009-04-29 06:57:00,64.735,64.735,64.726,64.726,12630000.0
2009-04-29 06:58:00,64.705,64.714,64.701,64.709,16010000.0
2009-04-29 06:59:00,64.702,64.723,64.702,64.718,10430000.0
2009-04-29 07:00:00,64.743,64.743,64.726,64.73,12410000.0
2009-04-29 07:01:00,64.737,64.742,64.732,64.736,15480000.0
2009-04-29 07:02:00,64.732,64.737,64.713,64.737,12770000.0
2009-04-29 07:03:00,64.723,64.731,64.71,64.719,17210000.0
2009-04-29 07:04:00,64.713,64.72,64.703,64.712,12770000.0
2009-04-29 07:05:00,64.703,64.732,64.703,64.732,8640000.0
2009-04-29 07:06:00,64.725,64.725,64.713,64.713,9090000.0
2009-04-29 07:07:00,64.717,64.717,64.693,64.698,9010000.0
2009-04-29 07:08:00,64.689,64.7,64.687,64.698,12620000.0
2009-04-29 07:09:00,64.705,64.705,64.688,64.688,13490000.0
2009-04-29 07:10:00,64.683,64.694,64.683,64.694,11150000.0
2009-04-29 07:11:00,64.69,64.692,64.667,64.682,11320000.0
2009-04-29 07:12:00,64.717,64.717,64.69,64.69,11120000.0
2009-04-29 07:13:00,64.694,64.735,64.694,64.735,11650000.0
2009-04-29 07:14:00,64.733,64.739,64.725,64.733,13750000.0
2009-04-29 07:15:00,64.751,64.751,64.734,64.737,12420000.0
2009-04-29 07:16:00,64.734,64.734,64.723,64.727,11920000.0
2009-04-29 07:17:00,64.723,64.723,64.711,64.717,8830000.0
2009-04-29 07:18:00,64.721,64.723,64.713,64.723,10900000.0
2009-04-29 07:19:00,64.711,64.721,64.711,64.721,12210000.0
2009-04-29 07:20:00,64.718,64.723,64.707,64.708,14450000.0
2009-04-29 07:21:00,64.725,64.725,64.705,64.714,11080000.0
2009-04-29 07:22:00,64.712,64.719,64.698,64.698,11490000.0
2009-04-29 07:23:00,64.695,64.713,64.695,64.713,4510000.0
2009-04-29 07:24:00,64.707,64.712,64.7,64.7,14290000.0
2009-04-29 07:25:00,64.707,64.716,64.703,64.716,14160000.0
2009-04-29 07:26:00,64.723,64.735,64.713,64.735,17100000.0
2009-04-29 07:27:00,64.729,64.729,64.719,64.728,14120000.0
2009-04-29 07:28:00,64.748,64.752,64.733,64.737,17160000.0
2009-04-29 07:29:00,64.762,64.765,64.746,64.76,12240000.0
2009-04-29 07:30:00,64.782,64.787,64.768,64.77,16920000.0
2009-04-29 07:31:00,64.758,64.766,64.742,64.758,17180000.0
2009-04-29 07:32:00,64.754,64.784,64.754,64.784,12580000.0
2009-04-29 07:33:00,64.779,64.784,64.767,64.784,10890000.0
2009-04-29 07:34:00,64.772,64.775,64.757,64.757,8610000.0
2009-04-29 07:35:00,64.751,64.762,64.751,64.751,11130000.0
2009-04-29 07:36:00,64.77,64.77,64.738,64.74,17030000.0
2009-04-29 07:37:00,64.736,64.738,64.732,64.738,9070000.0
2009-04-29 07:38:00,64.734,64.763,64.731,64.761,14470000.0
2009-04-29 07:39:00,64.74,64.76,64.74,64.76,9390000.0
2009-04-29 07:40:00,64.754,64.763,64.752,64.757,9810000.0
2009-04-29 07:41:00,64.76,64.76,64.752,64.758,12770000.0
2009-04-29 07:42:00,64.779,64.779,64.765,64.765,4330000.0
2009-04-29 07:43:00,64.767,64.775,64.762,64.775,10010000.0
2009-04-29 07:44:00,64.753,64.767,64.748,64.76,13330000.0
2009-04-29 07:45:00,64.77,64.786,64.765,64.765,16980000.0
2009-04-29 07:46:00,64.761,64.765,64.753,64.753,13370000.0
2009-04-29 07:47:00,64.765,64.773,64.762,64.771,14650000.0
2009-04-29 07:48:00,64.776,64.776,64.75,64.752,13140000.0
2009-04-29 07:49:00,64.747,64.767,64.747,64.759,18820000.0
2009-04-29 07:50:00,64.754,64.757,64.741,64.75,15450000.0
2009-04-29 07:51:00,64.768,64.768,64.742,64.742,13890000.0
2009-04-29 07:52:00,64.733,64.742,64.723,64.723,13010000.0
2009-04-29 07:53:00,64.727,64.731,64.723,64.731,8680000.0
2009-04-29 07:54:00,64.763,64.763,64.736,64.736,8830000.0
2009-04-29 07:55:00,64.733,64.752,64.732,64.742,20140000.0
2009-04-29 07:56:00,64.734,64.76,64.734,64.753,22790000.0
2009-04-29 07:57:00,64.774,64.774,64.763,64.768,13370000.0
2009-04-29 07:58:00,64.767,64.774,64.765,64.774,9770000.0
2009-04-29 07:59:00,64.745,64.761,64.744,64.748,18870000.0
2009-04-29 08:00:00,64.754,64.767,64.754,64.765,16530000.0
2009-04-29 08:01:00,64.787,64.801,64.787,64.791,11840000.0
2009-04-29 08:02:00,64.8,64.802,64.786,64.795,12770000.0
2009-04-29 08:03:00,64.806,64.806,64.793,64.793,8820000.0
2009-04-29 08:04:00,64.798,64.799,64.786,64.798,15600000.0
2009-04-29 08:05:00,64.793,64.8,64.785,64.793,14130000.0
2009-04-29 08:06:00,64.825,64.825,64.794,64.794,14880000.0
2009-04-29 08:07:00,64.793,64.799,64.779,64.794,17120000.0
2009-04-29 08:08:00,64.788,64.804,64.78,64.804,16910000.0
2009-04-29 08:09:00,64.781,64.783,64.768,64.769,12220000.0
2009-04-29 08:10:00,64.771,64.778,64.764,64.764,9770000.0
2009-04-29 08:11:00,64.764,64.782,64.753,64.782,16380000.0
2009-04-29 08:12:00,64.767,64.776,64.757,64.769,14490000.0
2009-04-29 08:13:00,64.765,64.765,64.753,64.753,5630000.0
2009-04-29 08:14:00,64.763,64.768,64.75,64.75,12240000.0
2009-04-29 08:15:00,64.75,64.762,64.738,64.762,9960000.0
2009-04-29 08:16:00,64.761,64.777,64.761,64.777,8450000.0
2009-04-29 08:17:00,64.773,64.785,64.768,64.777,18110000.0
2009-04-29 08:18:00,64.803,64.803,64.771,64.779,14660000.0
2009-04-29 08:19:00,64.79,64.792,64.784,64.786,12580000.0
2009-04-29 08:20:00,64.787,64.801,64.787,64.798,14500000.0
2009-04-29 08:21:00,64.785,64.799,64.785,64.788,14870000.0
2009-04-29 08:22:00,64.794,64.794,64.773,64.793,17810000.0
2009-04-29 08:23:00,64.783,64.807,64.783,64.796,14470000.0
2009-04-29 08:24:00,64.82,64.82,64.805,64.811,13220000.0
2009-04-29 08:25:00,64.794,64.794,64.783,64.787,10050000.0
2009-04-29 08:26:00,64.794,64.801,64.788,64.788,14460000.0
2009-04-29 08:27:00,64.793,64.793,64.782,64.789,11500000.0
2009-04-29 08:28:00,64.789,64.789,64.778,64.784,6770000.0
2009-04-29 08:29:00,64.778,64.788,64.778,64.785,8870000.0
2009-04-29 08:30:00,64.803,64.803,64.778,64.788,15580000.0
2009-04-29 08:31:00,64.783,64.789,64.772,64.777,21780000.0
2009-04-29 08:32:00,64.774,64.79,64.774,64.786,9950000.0
2009-04-29 08:33:00,64.773,64.779,64.766,64.772,12030000.0
2009-04-29 08:34:00,64.771,64.782,64.771,64.781,8490000.0
2009-04-29 08:35:00,64.766,64.79,64.762,64.788,14310000.0
2009-04-29 08:36:00,64.751,64.765,64.743,64.761,12450000.0
2009-04-29 08:37:00,64.759,64.761,64.737,64.75,19920000.0
2009-04-29 08:38:00,64.759,64.762,64.748,64.757,21650000.0
2009-04-29 08:39:00,64.768,64.768,64.759,64.764,10330000.0
2009-04-29 08:40:00,64.763,64.781,64.753,64.754,13010000.0
2009-04-29 08:41:00,64.746,64.746,64.728,64.741,13520000.0
2009-04-29 08:42:00,64.751,64.751,64.713,64.745,16920000.0
2009-04-29 08:43:00,64.728,64.74,64.717,64.726,19200000.0
2009-04-29 08:44:00,64.723,64.733,64.723,64.733,2820000.0
2009-04-29 08:45:00,64.756,64.759,64.746,64.752,15030000.0
2009-04-29 08:46:00,64.743,64.75,64.743,64.749,6760000.0
2009-04-29 08:47:00,64.744,64.747,64.724,64.737,14120000.0
2009-04-29 08:48:00,64.72,64.72,64.705,64.711,10800000.0
2009-04-29 08:49:00,64.718,64.728,64.708,64.727,23930000.0
2009-04-29 08:50:00,64.719,64.738,64.707,64.738,12410000.0
2009-04-29 08:51:00,64.731,64.731,64.692,64.698,18800000.0
2009-04-29 08:52:00,64.714,64.726,64.714,64.724,10710000.0
2009-04-29 08:53:00,64.709,64.727,64.69,64.727,14270000.0
2009-04-29 08:54:00,64.702,64.702,64.638,64.639,10570000.0
2009-04-29 08:55:00,64.655,64.692,64.655,64.68,9960000.0
2009-04-29 08:56:00,64.684,64.698,64.684,64.688,11730000.0
2009-04-29 08:57:00,64.7,64.7,64.674,64.677,13710000.0
2009-04-29 08:58:00,64.672,64.684,64.671,64.672,22250000.0
2009-04-29 08:59:00,64.661,64.67,64.661,64.666,12020000.0
2009-04-29 09:00:00,64.682,64.682,64.634,64.636,16380000.0
2009-04-29 09:01:00,64.633,64.643,64.618,64.619,15970000.0
2009-04-29 09:02:00,64.612,64.632,64.612,64.627,11090000.0
2009-04-29 09:03:00,64.649,64.649,64.609,64.609,8300000.0
2009-04-29 09:04:00,64.617,64.617,64.597,64.605,12620000.0
2009-04-29 09:05:00,64.616,64.624,64.611,64.62,13410000.0
2009-04-29 09:06:00,64.64,64.64,64.621,64.625,13790000.0
2009-04-29 09:07:00,64.635,64.635,64.609,64.62,13600000.0
2009-04-29 09:08:00,64.621,64.631,64.619,64.623,13200000.0
2009-04-29 09:09:00,64.65,64.65,64.624,64.624,14850000.0
2009-04-29 09:10:00,64.613,64.621,64.613,64.621,9210000.0
2009-04-29 09:11:00,64.615,64.62,64.607,64.618,100880000.0
2009-04-29 09:12:00,64.626,64.626,64.611,64.62,64550000.0
2009-04-29 09:13:00,64.627,64.632,64.608,64.623,119630000.0
2009-04-29 09:14:00,64.622,64.628,64.609,64.612,132390000.0
2009-04-29 09:15:00,64.638,64.638,64.609,64.609,106270000.0
2009-04-29 09:16:00,64.606,64.609,64.55,64.55,110970000.0
2009-04-29 09:17:00,64.556,64.578,64.556,64.578,61850000.0
2009-04-29 09:18:00,64.589,64.589,64.573,64.588,20120000.0
2009-04-29 09:19:00,64.604,64.623,64.599,64.608,50350000.0
2009-04-29 09:20:00,64.608,64.609,64.591,64.604,106520000.0
2009-04-29 09:21:00,64.632,64.641,64.598,64.641,75990000.0
2009-04-29 09:22:00,64.63,64.643,64.63,64.635,89440000.0
2009-04-29 09:23:00,64.618,64.635,64.614,64.614,97670000.0
2009-04-29 09:24:00,64.631,64.631,64.599,64.618,103680000.0
2009-04-29 09:25:00,64.616,64.644,64.616,64.644,78620000.0
2009-04-29 09:26:00,64.632,64.656,64.632,64.645,95890000.0
2009-04-29 09:27:00,64.665,64.665,64.625,64.625,101040000.0
2009-04-29 09:28:00,64.612,64.632,64.611,64.611,55050000.0
2009-04-29 09:29:00,64.619,64.626,64.611,64.62,112040000.0
2009-04-29 09:30:00,64.633,64.633,64.613,64.63,84270000.0
2009-04-29 09:31:00,64.634,64.659,64.629,64.642,58350000.0
2009-04-29 09:32:00,64.647,64.661,64.637,64.66,108860000.0
2009-04-29 09:33:00,64.681,64.686,64.648,64.674,85410000.0
2009-04-29 09:34:00,64.666,64.68,64.662,64.676,99300000.0
2009-04-29 09:35:00,64.667,64.684,64.662,64.684,108250000.0
2009-04-29 09:36:00,64.681,64.681,64.653,64.653,76790000.0
2009-04-29 09:37:00,64.652,64.657,64.623,64.637,58950000.0
2009-04-29 09:38:00,64.645,64.645,64.629,64.638,61420000.0
2009-04-29 09:39:00,64.652,64.662,64.634,64.662,75310000.0
2009-04-29 09:40:00,64.65,64.673,64.65,64.665,83690000.0
2009-04-29 09:41:00,64.657,64.67,64.645,64.651,75570000.0
2009-04-29 09:42:00,64.678,64.678,64.611,64.615,56400000.0
2009-04-29 09:43:00,64.617,64.633,64.614,64.633,52580000.0
2009-04-29 09:44:00,64.63,64.646,64.63,64.646,106280000.0
2009-04-29 09:45:00,64.654,64.655,64.633,64.633,87140000.0
2009-04-29 09:46:00,64.62,64.634,64.62,64.629,69370000.0
2009-04-29 09:47:00,64.629,64.643,64.627,64.643,53410000.0
2009-04-29 09:48:00,64.654,64.663,64.641,64.641,50260000.0
2009-04-29 09:49:00,64.657,64.682,64.654,64.669,73460000.0
2009-04-29 09:50:00,64.658,64.68,64.651,64.677,123660000.0
2009-04-29 09:51:00,64.662,64.662,64.62,64.62,94350000.0
2009-04-29 09:52:00,64.626,64.651,64.626,64.639,123180000.0
2009-04-29 09:53:00,64.644,64.645,64.63,64.643,91160000.0
2009-04-29 09:54:00,64.656,64.656,64.629,64.629,83860000.0
2009-04-29 09:55:00,64.631,64.644,64.63,64.63,55110000.0
2009-04-29 09:56:00,64.632,64.634,64.615,64.634,84230000.0
2009-04-29 09:57:00,64.642,64.654,64.629,64.654,61540000.0
2009-04-29 09:58:00,64.64,64.644,64.631,64.637,62080000.0
2009-04-29 09:59:00,64.636,64.641,64.628,64.628,61950000.0
2009-04-29 10:00:00,64.647,64.647,64.608,64.615,92240000.0
2009-04-29 10:01:00,64.601,64.634,64.601,64.619,127160000.0
2009-04-29 10:02:00,64.634,64.671,64.632,64.664,119240000.0
2009-04-29 10:03:00,64.668,64.681,64.665,64.677,81720000.0
2009-04-29 10:04:00,64.671,64.698,64.671,64.675,93050000.0
2009-04-29 10:05:00,64.684,64.699,64.677,64.687,119870000.0
2009-04-29 10:06:00,64.709,64.709,64.649,64.653,119600000.0
2009-04-29 10:07:00,64.661,64.673,64.651,64.651,116480000.0
2009-04-29 10:08:00,64.659,64.673,64.656,64.659,55750000.0
2009-04-29 10:09:00,64.666,64.682,64.645,64.65,66840000.0
2009-04-29 10:10:00,64.669,64.708,64.65,64.708,62850000.0
2009-04-29 10:11:00,64.714,64.722,64.703,64.704,149620000.0
2009-04-29 10:12:00,64.715,64.729,64.691,64.691,164430000.0
2009-04-29 10:13:00,64.685,64.698,64.682,64.687,103130000.0
2009-04-29 10:14:00,64.682,64.688,64.679,64.679,76460000.0
2009-04-29 10:15:00,64.703,64.706,64.688,64.697,103480000.0
2009-04-29 10:16:00,64.692,64.717,64.692,64.706,87820000.0
2009-04-29 10:17:00,64.713,64.713,64.687,64.691,78930000.0
2009-04-29 10:18:00,64.701,64.73,64.681,64.73,127320000.0
2009-04-29 10:19:00,64.713,64.734,64.703,64.721,149420000.0
2009-04-29 10:20:00,64.716,64.729,64.716,64.718,93540000.0
2009-04-29 10:21:00,64.743,64.743,64.723,64.729,135320000.0
2009-04-29 10:22:00,64.719,64.738,64.706,64.722,103030000.0
2009-04-29 10:23:00,64.731,64.733,64.72,64.728,85450000.0
2009-04-29 10:24:00,64.749,64.749,64.724,64.744,59120000.0
2009-04-29 10:25:00,64.734,64.761,64.734,64.752,65820000.0
2009-04-29 10:26:00,64.754,64.797,64.754,64.797,111660000.0
2009-04-29 10:27:00,64.79,64.79,64.768,64.781,61220000.0
2009-04-29 10:28:00,64.764,64.782,64.761,64.768,117210000.0
2009-04-29 10:29:00,64.778,64.782,64.771,64.775,49490000.0
2009-04-29 10:30:00,64.797,64.797,64.765,64.769,110210000.0
2009-04-29 10:31:00,64.756,64.761,64.741,64.741,78720000.0
2009-04-29 10:32:00,64.759,64.771,64.75,64.752,98190000.0
2009-04-29 10:33:00,64.766,64.766,64.74,64.749,92160000.0
2009-04-29 10:34:00,64.753,64.754,64.735,64.754,88140000.0
2009-04-29 10:35:00,64.754,64.758,64.736,64.751,83890000.0
2009-04-29 10:36:00,64.773,64.773,64.744,64.751,104080000.0
2009-04-29 10:37:00,64.742,64.761,64.742,64.747,83990000.0
2009-04-29 10:38:00,64.74,64.752,64.737,64.745,104850000.0
2009-04-29 10:39:00,64.741,64.752,64.734,64.739,65730000.0
2009-04-29 10:40:00,64.744,64.755,64.741,64.751,19940000.0
2009-04-29 10:41:00,64.739,64.762,64.733,64.753,98080000.0
2009-04-29 10:42:00,64.725,64.739,64.716,64.729,70820000.0
2009-04-29 10:43:00,64.721,64.751,64.72,64.751,65880000.0
2009-04-29 10:44:00,64.747,64.76,64.732,64.745,101690000.0
2009-04-29 10:45:00,64.764,64.764,64.717,64.735,105790000.0
2009-04-29 10:46:00,64.731,64.753,64.731,64.74,54090000.0
2009-04-29 10:47:00,64.75,64.764,64.742,64.764,90550000.0
2009-04-29 10:48:00,64.757,64.775,64.742,64.775,79780000.0
2009-04-29 10:49:00,64.77,64.792,64.764,64.769,99850000.0
2009-04-29 10:50:00,64.766,64.779,64.753,64.753,90740000.0
2009-04-29 10:51:00,64.77,64.799,64.76,64.76,78580000.0
2009-04-29 10:52:00,64.774,64.782,64.761,64.776,63520000.0
2009-04-29 10:53:00,64.773,64.784,64.771,64.771,72120000.0
2009-04-29 10:54:00,64.794,64.794,64.765,64.771,117370000.0
2009-04-29 10:55:00,64.771,64.78,64.764,64.765,106920000.0
2009-04-29 10:56:00,64.774,64.785,64.763,64.776,111960000.0
2009-04-29 10:57:00,64.8,64.8,64.772,64.776,121440000.0
2009-04-29 10:58:00,64.785,64.793,64.78,64.786,135770000.0
2009-04-29 10:59:00,64.776,64.79,64.755,64.778,72440000.0
2009-04-29 11:00:00,64.804,64.81,64.784,64.807,115680000.0
2009-04-29 11:01:00,64.798,64.811,64.793,64.806,72380000.0
2009-04-29 11:02:00,64.796,64.82,64.789,64.798,78000000.0
2009-04-29 11:03:00,64.813,64.813,64.775,64.79,86780000.0
2009-04-29 11:04:00,64.799,64.81,64.786,64.81,101620000.0
2009-04-29 11:05:00,64.8,64.816,64.8,64.801,72580000.0
2009-04-29 11:06:00,64.816,64.816,64.803,64.81,90350000.0
2009-04-29 11:07:00,64.781,64.802,64.775,64.788,83640000.0
2009-04-29 11:08:00,64.798,64.813,64.793,64.813,53480000.0
2009-04-29 11:09:00,64.841,64.841,64.793,64.793,108950000.0
2009-04-29 11:10:00,64.79,64.802,64.786,64.794,61100000.0
2009-04-29 11:11:00,64.787,64.808,64.786,64.807,81330000.0
2009-04-29 11:12:00,64.823,64.823,64.792,64.792,96570000.0
2009-04-29 11:13:00,64.798,64.812,64.795,64.806,104000000.0
2009-04-29 11:14:00,64.799,64.811,64.799,64.811,80340000.0
2009-04-29 11:15:00,64.823,64.824,64.801,64.824,81470000.0
2009-04-29 11:16:00,64.829,64.886,64.81,64.886,61740000.0
2009-04-29 11:17:00,64.887,64.949,64.887,64.91,88050000.0
2009-04-29 11:18:00,64.917,64.939,64.904,64.921,72420000.0
2009-04-29 11:19:00,64.92,64.991,64.92,64.972,96140000.0
2009-04-29 11:20:00,64.964,64.985,64.953,64.985,100780000.0
2009-04-29 11:21:00,64.974,64.974,64.955,64.957,96540000.0
2009-04-29 11:22:00,64.955,64.982,64.955,64.979,56910000.0
2009-04-29 11:23:00,64.97,64.98,64.96,64.96,45560000.0
2009-04-29 11:24:00,64.973,64.973,64.943,64.956,119180000.0
2009-04-29 11:25:00,64.949,64.96,64.943,64.948,145000000.0
2009-04-29 11:26:00,64.958,64.974,64.957,64.974,82670000.0
2009-04-29 11:27:00,64.985,64.985,64.961,64.984,94340000.0
2009-04-29 11:28:00,64.971,65.013,64.971,64.995,99120000.0
2009-04-29 11:29:00,64.996,65.043,64.996,65.038,110520000.0
2009-04-29 11:30:00,65.061,65.069,65.035,65.047,115120000.0
2009-04-29 11:31:00,65.057,65.07,65.045,65.056,62380000.0
2009-04-29 11:32:00,65.07,65.074,65.062,65.074,48640000.0
2009-04-29 11:33:00,65.092,65.092,65.065,65.072,52290000.0
2009-04-29 11:34:00,65.05,65.073,65.05,65.058,54770000.0
2009-04-29 11:35:00,65.057,65.066,65.051,65.056,77240000.0
2009-04-29 11:36:00,65.077,65.077,65.047,65.07,72070000.0
2009-04-29 11:37:00,65.088,65.104,65.085,65.104,83600000.0
2009-04-29 11:38:00,65.099,65.099,65.074,65.074,61980000.0
2009-04-29 11:39:00,65.094,65.111,65.065,65.111,58550000.0
2009-04-29 11:40:00,65.096,65.1,65.078,65.082,87470000.0
2009-04-29 11:41:00,65.052,65.069,65.002,65.039,77480000.0
2009-04-29 11:42:00,65.069,65.069,65.037,65.066,68060000.0
2009-04-29 11:43:00,65.066,65.113,65.066,65.106,97900000.0
2009-04-29 11:44:00,65.114,65.129,65.099,65.099,61580000.0
2009-04-29 11:45:00,65.133,65.149,65.109,65.149,38290000.0
2009-04-29 11:46:00,65.157,65.17,65.157,65.158,70180000.0
2009-04-29 11:47:00,65.165,65.165,65.151,65.151,70060000.0
2009-04-29 11:48:00,65.182,65.201,65.168,65.182,75240000.0
2009-04-29 11:49:00,65.185,65.19,65.166,65.186,40160000.0
2009-04-29 11:50:00,65.189,65.201,65.178,65.201,113430000.0
2009-04-29 11:51:00,65.2,65.22,65.196,65.206,110230000.0
2009-04-29 11:52:00,65.191,65.209,65.177,65.178,96740000.0
2009-04-29 11:53:00,65.19,65.208,65.181,65.208,50530000.0
2009-04-29 11:54:00,65.224,65.233,65.213,65.219,93210000.0
2009-04-29 11:55:00,65.206,65.21,65.192,65.208,88380000.0
2009-04-29 11:56:00,65.204,65.204,65.175,65.181,66260000.0
2009-04-29 11:57:00,65.194,65.194,65.164,65.185,42520000.0
2009-04-29 11:58:00,65.186,65.186,65.174,65.179,34410000.0
2009-04-29 11:59:00,65.17,65.175,65.166,65.169,31440000.0
2009-04-29 12:00:00,65.192,65.192,65.169,65.172,16010000.0
2009-04-29 12:01:00,65.153,65.165,65.143,65.165,55870000.0
2009-04-29 12:02:00,65.178,65.185,65.165,65.185,44930000.0
2009-04-29 12:03:00,65.198,65.199,65.174,65.198,70820000.0
2009-04-29 12:04:00,65.204,65.204,65.182,65.197,94370000.0
2009-04-29 12:05:00,65.208,65.22,65.191,65.2,42840000.0
2009-04-29 12:06:00,65.214,65.214,65.193,65.199,33610000.0
2009-04-29 12:07:00,65.207,65.207,65.194,65.198,69170000.0
2009-04-29 12:08:00,65.208,65.231,65.199,65.231,59690000.0
2009-04-29 12:09:00,65.227,65.227,65.213,65.213,87090000.0
2009-04-29 12:10:00,65.208,65.211,65.195,65.201,67360000.0
2009-04-29 12:11:00,65.182,65.212,65.182,65.212,107540000.0
2009-04-29 12:12:00,65.199,65.199,65.155,65.165,147090000.0
2009-04-29 12:13:00,65.169,65.18,65.16,65.173,44890000.0
2009-04-29 12:14:00,65.184,65.184,65.161,65.174,39700000.0
2009-04-29 12:15:00,65.213,65.213,65.171,65.171,39560000.0
2009-04-29 12:16:00,65.172,65.181,65.152,65.16,37660000.0
2009-04-29 12:17:00,65.151,65.161,65.151,65.156,41330000.0
2009-04-29 12:18:00,65.177,65.178,65.157,65.163,12620000.0
2009-04-29 12:19:00,65.159,65.19,65.159,65.19,32410000.0
2009-04-29 12:20:00,65.182,65.209,65.182,65.194,66600000.0
2009-04-29 12:21:00,65.217,65.217,65.195,65.2,42660000.0
2009-04-29 12:22:00,65.201,65.213,65.201,65.209,55280000.0
2009-04-29 12:23:00,65.201,65.213,65.197,65.201,43480000.0
2009-04-29 12:24:00,65.231,65.231,65.198,65.21,50030000.0
2009-04-29 12:25:00,65.19,65.213,65.185,65.197,57180000.0
2009-04-29 12:26:00,65.203,65.203,65.184,65.197,86390000.0
2009-04-29 12:27:00,65.233,65.233,65.191,65.191,53050000.0
2009-04-29 12:28:00,65.204,65.211,65.193,65.2,55720000.0
2009-04-29 12:29:00,65.184,65.192,65.168,65.184,36910000.0
2009-04-29 12:30:00,65.21,65.21,65.152,65.157,17890000.0
2009-04-29 12:31:00,65.145,65.157,65.127,65.149,42890000.0
2009-04-29 12:32:00,65.147,65.154,65.126,65.154,103430000.0
2009-04-29 12:33:00,65.141,65.141,65.093,65.093,38510000.0
2009-04-29 12:34:00,65.102,65.12,65.095,65.107,44190000.0
2009-04-29 12:35:00,65.11,65.128,65.094,65.123,104660000.0
2009-04-29 12:36:00,65.119,65.129,65.099,65.129,92280000.0
2009-04-29 12:37:00,65.121,65.142,65.113,65.12,27620000.0
2009-04-29 12:38:00,65.128,65.129,65.1,65.1,34640000.0
2009-04-29 12:39:00,65.122,65.122,65.098,65.106,44030000.0
2009-04-29 12:40:00,65.086,65.108,65.063,65.063,110770000.0
2009-04-29 12:41:00,65.099,65.1,65.07,65.092,85510000.0
2009-04-29 12:42:00,65.12,65.12,65.087,65.093,70300000.0
2009-04-29 12:43:00,65.072,65.092,65.072,65.085,57260000.0
2009-04-29 12:44:00,65.079,65.101,65.066,65.069,59470000.0
2009-04-29 12:45:00,65.09,65.09,65.066,65.086,119170000.0
2009-04-29 12:46:00,65.076,65.085,65.069,65.085,63470000.0
2009-04-29 12:47:00,65.081,65.103,65.081,65.103,84500000.0
2009-04-29 12:48:00,65.131,65.131,65.088,65.097,89610000.0
2009-04-29 12:49:00,65.099,65.102,65.086,65.089,127760000.0
2009-04-29 12:50:00,65.096,65.137,65.092,65.132,94480000.0
2009-04-29 12:51:00,65.071,65.096,65.056,65.09,83490000.0
2009-04-29 12:52:00,65.092,65.112,65.092,65.111,92470000.0
2009-04-29 12:53:00,65.1,65.138,65.098,65.138,72600000.0
2009-04-29 12:54:00,65.145,65.166,65.132,65.166,94290000.0
2009-04-29 12:55:00,65.161,65.178,65.156,65.176,81360000.0
2009-04-29 12:56:00,65.17,65.181,65.153,65.178,57120000.0
2009-04-29 12:57:00,65.203,65.203,65.167,65.169,87640000.0
2009-04-29 12:58:00,65.16,65.171,65.15,65.15,85040000.0
2009-04-29 12:59:00,65.155,65.155,65.144,65.15,69110000.0
2009-04-29 13:00:00,65.176,65.176,65.143,65.143,73570000.0
2009-04-29 13:01:00,65.156,65.16,65.123,65.125,76860000.0
2009-04-29 13:02:00,65.106,65.141,65.106,65.127,77570000.0
2009-04-29 13:03:00,65.166,65.166,65.118,65.128,73180000.0
2009-04-29 13:04:00,65.132,65.132,65.106,65.112,91540000.0
2009-04-29 13:05:00,65.113,65.138,65.107,65.138,104290000.0
2009-04-29 13:06:00,65.144,65.144,65.124,65.139,127250000.0
2009-04-29 13:07:00,65.118,65.123,65.103,65.116,87840000.0
2009-04-29 13:08:00,65.124,65.124,65.111,65.119,74860000.0
2009-04-29 13:09:00,65.15,65.15,65.116,65.116,79670000.0
2009-04-29 13:10:00,65.11,65.116,65.101,65.101,96600000.0
2009-04-29 13:11:00,65.11,65.115,65.1,65.1,73480000.0
2009-04-29 13:12:00,65.121,65.121,65.095,65.103,22350000.0
2009-04-29 13:13:00,65.091,65.103,65.091,65.097,61970000.0
2009-04-29 13:14:00,65.115,65.115,65.097,65.099,62460000.0
2009-04-29 13:15:00,65.132,65.132,65.065,65.065,89290000.0
2009-04-29 13:16:00,65.067,65.074,65.048,65.058,102620000.0
2009-04-29 13:17:00,65.072,65.101,65.068,65.101,94170000.0
2009-04-29 13:18:00,65.09,65.09,65.071,65.083,60740000.0
2009-04-29 13:19:00,65.107,65.11,65.094,65.105,60290000.0
2009-04-29 13:20:00,65.094,65.11,65.09,65.098,89200000.0
2009-04-29 13:21:00,65.124,65.128,65.101,65.11,75150000.0
2009-04-29 13:22:00,65.096,65.115,65.085,65.085,38530000.0
2009-04-29 13:23:00,65.086,65.092,65.076,65.086,82240000.0
2009-04-29 13:24:00,65.106,65.106,65.076,65.104,53830000.0
2009-04-29 13:25:00,65.094,65.101,65.072,65.093,79210000.0
2009-04-29 13:26:00,65.095,65.139,65.087,65.135,71550000.0
2009-04-29 13:27:00,65.125,65.129,65.103,65.129,35360000.0
2009-04-29 13:28:00,65.113,65.121,65.093,65.101,66250000.0
2009-04-29 13:29:00,65.092,65.101,65.087,65.096,59460000.0
2009-04-29 13:30:00,65.111,65.111,65.082,65.082,44610000.0
2009-04-29 13:31:00,65.088,65.1,65.082,65.082,47890000.0
2009-04-29 13:32:00,65.082,65.102,65.082,65.098,95510000.0
2009-04-29 13:33:00,65.121,65.121,65.094,65.094,93930000.0
2009-04-29 13:34:00,65.1,65.112,65.094,65.098,131960000.0
2009-04-29 13:35:00,65.089,65.094,65.083,65.091,80900000.0
2009-04-29 13:36:00,65.105,65.105,65.084,65.09,65630000.0
2009-04-29 13:37:00,65.095,65.126,65.095,65.126,34610000.0
2009-04-29 13:38:00,65.116,65.141,65.116,65.136,43890000.0
2009-04-29 13:39:00,65.137,65.152,65.126,65.131,59920000.0
2009-04-29 13:40:00,65.124,65.141,65.121,65.121,135490000.0
2009-04-29 13:41:00,65.128,65.133,65.12,65.12,65340000.0
2009-04-29 13:42:00,65.153,65.153,65.117,65.12,35070000.0
2009-04-29 13:43:00,65.099,65.103,65.09,65.095,34980000.0
2009-04-29 13:44:00,65.085,65.092,65.085,65.088,18410000.0
2009-04-29 13:45:00,65.123,65.123,65.094,65.101,66350000.0
2009-04-29 13:46:00,65.094,65.133,65.094,65.117,56760000.0
2009-04-29 13:47:00,65.127,65.15,65.127,65.131,105690000.0
2009-04-29 13:48:00,65.16,65.16,65.135,65.148,118440000.0
2009-04-29 13:49:00,65.134,65.145,65.134,65.138,65650000.0
2009-04-29 13:50:00,65.138,65.145,65.131,65.131,108140000.0
2009-04-29 13:51:00,65.164,65.192,65.14,65.192,95950000.0
2009-04-29 13:52:00,65.189,65.197,65.168,65.17,101760000.0
2009-04-29 13:53:00,65.175,65.175,65.154,65.166,56650000.0
2009-04-29 13:54:00,65.157,65.163,65.145,65.149,42610000.0
2009-04-29 13:55:00,65.147,65.161,65.145,65.156,29360000.0
2009-04-29 13:56:00,65.165,65.175,65.154,65.175,40620000.0
2009-04-29 13:57:00,65.187,65.187,65.164,65.169,27880000.0
2009-04-29 13:58:00,65.157,65.163,65.149,65.159,37320000.0
2009-04-29 13:59:00,65.151,65.163,65.151,65.158,49890000.0
2009-04-29 14:00:00,65.182,65.182,65.155,65.158,89750000.0
2009-04-29 14:01:00,65.172,65.172,65.125,65.134,107030000.0
2009-04-29 14:02:00,65.136,65.167,65.12,65.161,80310000.0
2009-04-29 14:03:00,65.13,65.153,65.122,65.138,74520000.0
2009-04-29 14:04:00,65.145,65.145,65.131,65.132,108690000.0
2009-04-29 14:05:00,65.125,65.144,65.121,65.144,108140000.0
2009-04-29 14:06:00,65.154,65.154,65.122,65.144,157390000.0
2009-04-29 14:07:00,65.138,65.144,65.125,65.137,117080000.0
2009-04-29 14:08:00,65.129,65.141,65.122,65.141,110690000.0
2009-04-29 14:09:00,65.161,65.161,65.127,65.141,64180000.0
2009-04-29 14:10:00,65.134,65.163,65.134,65.163,89870000.0
2009-04-29 14:11:00,65.15,65.168,65.123,65.164,69980000.0
2009-04-29 14:12:00,65.173,65.173,65.142,65.159,86820000.0
2009-04-29 14:13:00,65.171,65.183,65.164,65.169,74710000.0
2009-04-29 14:14:00,65.172,65.183,65.172,65.173,45060000.0
2009-04-29 14:15:00,65.193,65.193,65.168,65.172,63320000.0
2009-04-29 14:16:00,65.175,65.175,65.162,65.167,63160000.0
2009-04-29 14:17:00,65.175,65.175,65.153,65.168,121370000.0
2009-04-29 14:18:00,65.182,65.182,65.152,65.169,99340000.0
2009-04-29 14:19:00,65.177,65.179,65.176,65.178,92740000.0
2009-04-29 14:20:00,65.162,65.173,65.153,65.167,80840000.0
2009-04-29 14:21:00,65.175,65.175,65.152,65.165,84090000.0
2009-04-29 14:22:00,65.156,65.162,65.132,65.139,66100000.0
2009-04-29 14:23:00,65.157,65.169,65.129,65.169,45320000.0
2009-04-29 14:24:00,65.163,65.163,65.135,65.155,62620000.0
2009-04-29 14:25:00,65.156,65.163,65.152,65.157,103850000.0
2009-04-29 14:26:00,65.179,65.185,65.172,65.185,63870000.0
2009-04-29 14:27:00,65.21,65.21,65.173,65.173,73790000.0
2009-04-29 14:28:00,65.175,65.178,65.155,65.162,67480000.0
2009-04-29 14:29:00,65.171,65.184,65.164,65.164,74740000.0
2009-04-29 14:30:00,65.192,65.192,65.017,65.136,74430000.0
2009-04-29 14:31:00,65.132,65.147,65.116,65.122,42350000.0
2009-04-29 14:32:00,65.125,65.17,65.125,65.167,10130000.0
2009-04-29 14:33:00,65.187,65.187,65.118,65.121,20320000.0
2009-04-29 14:34:00,65.124,65.124,65.103,65.108,100050000.0
2009-04-29 14:35:00,65.1,65.113,65.09,65.098,71060000.0
2009-04-29 14:36:00,65.134,65.134,65.105,65.118,74660000.0
2009-04-29 14:37:00,65.14,65.152,65.124,65.144,94900000.0
2009-04-29 14:38:00,65.159,65.172,65.142,65.172,107290000.0
2009-04-29 14:39:00,65.163,65.163,65.125,65.137,54260000.0
2009-04-29 14:40:00,65.128,65.137,65.104,65.135,86060000.0
2009-04-29 14:41:00,65.144,65.144,65.126,65.128,75720000.0
2009-04-29 14:42:00,65.137,65.158,65.137,65.141,95580000.0
2009-04-29 14:43:00,65.131,65.156,65.131,65.148,88870000.0
2009-04-29 14:44:00,65.137,65.14,65.124,65.14,78390000.0
2009-04-29 14:45:00,65.139,65.155,65.126,65.14,63970000.0
2009-04-29 14:46:00,65.128,65.151,65.122,65.137,69720000.0
2009-04-29 14:47:00,65.121,65.121,65.093,65.093,114600000.0
2009-04-29 14:48:00,65.12,65.12,65.055,65.094,102360000.0
2009-04-29 14:49:00,65.097,65.108,65.095,65.099,115920000.0
2009-04-29 14:50:00,65.106,65.11,65.092,65.104,127750000.0
2009-04-29 14:51:00,65.12,65.12,65.084,65.098,135080000.0
2009-04-29 14:52:00,65.093,65.106,65.079,65.106,68330000.0
2009-04-29 14:53:00,65.108,65.125,65.095,65.125,111710000.0
2009-04-29 14:54:00,65.141,65.141,65.103,65.103,73640000.0
2009-04-29 14:55:00,65.1,65.137,65.1,65.134,78680000.0
2009-04-29 14:56:00,65.144,65.144,65.107,65.128,85780000.0
2009-04-29 14:57:00,65.144,65.144,65.112,65.117,98770000.0
2009-04-29 14:58:00,65.126,65.138,65.107,65.119,71480000.0
2009-04-29 14:59:00,65.127,65.127,65.12,65.12,95180000.0
2009-04-29 15:00:00,65.118,65.124,65.097,65.124,87320000.0
2009-04-29 15:01:00,65.116,65.116,65.101,65.114,65850000.0
2009-04-29 15:02:00,65.126,65.152,65.126,65.149,106250000.0
2009-04-29 15:03:00,65.167,65.167,65.129,65.15,68900000.0
2009-04-29 15:04:00,65.159,65.176,65.124,65.124,88730000.0
2009-04-29 15:05:00,65.134,65.157,65.128,65.156,100930000.0
2009-04-29 15:06:00,65.189,65.189,65.141,65.153,103090000.0
2009-04-29 15:07:00,65.118,65.135,65.114,65.114,72680000.0
2009-04-29 15:08:00,65.116,65.118,65.091,65.091,86150000.0
2009-04-29 15:09:00,65.123,65.123,65.082,65.082,58830000.0
2009-04-29 15:10:00,65.078,65.09,65.074,65.078,83290000.0
2009-04-29 15:11:00,65.074,65.074,65.046,65.059,83520000.0
2009-04-29 15:12:00,65.081,65.095,65.055,65.095,91480000.0
2009-04-29 15:13:00,65.077,65.101,65.077,65.097,100670000.0
2009-04-29 15:14:00,65.115,65.119,65.088,65.098,92060000.0
2009-04-29 15:15:00,65.141,65.141,65.096,65.118,66480000.0
2009-04-29 15:16:00,65.11,65.125,65.105,65.116,42020000.0
2009-04-29 15:17:00,65.107,65.115,65.101,65.106,112440000.0
2009-04-29 15:18:00,65.14,65.14,65.106,65.125,146180000.0
2009-04-29 15:19:00,65.1,65.116,65.1,65.116,93060000.0
2009-04-29 15:20:00,65.099,65.114,65.094,65.094,88660000.0
2009-04-29 15:21:00,65.118,65.118,65.083,65.113,94650000.0
2009-04-29 15:22:00,65.101,65.108,65.093,65.105,114250000.0
2009-04-29 15:23:00,65.084,65.091,65.068,65.087,110200000.0
2009-04-29 15:24:00,65.084,65.09,65.068,65.076,62790000.0
2009-04-29 15:25:00,65.078,65.088,65.07,65.07,48440000.0
2009-04-29 15:26:00,65.077,65.083,65.072,65.079,47230000.0
2009-04-29 15:27:00,65.095,65.095,65.067,65.08,50590000.0
2009-04-29 15:28:00,65.088,65.097,65.082,65.097,80610000.0
2009-04-29 15:29:00,65.115,65.147,65.1,65.147,77130000.0
2009-04-29 15:30:00,65.16,65.16,65.093,65.1,86780000.0
2009-04-29 15:31:00,65.122,65.139,65.106,65.127,63870000.0
2009-04-29 15:32:00,65.133,65.133,65.106,65.12,63380000.0
2009-04-29 15:33:00,65.141,65.141,65.089,65.114,90490000.0
2009-04-29 15:34:00,65.098,65.122,65.096,65.107,73930000.0
2009-04-29 15:35:00,65.106,65.106,65.084,65.085,66580000.0
2009-04-29 15:36:00,65.102,65.104,65.083,65.104,94470000.0
2009-04-29 15:37:00,65.091,65.117,65.091,65.113,52790000.0
2009-04-29 15:38:00,65.11,65.134,65.11,65.11,35930000.0
2009-04-29 15:39:00,65.134,65.134,65.114,65.118,68910000.0
2009-04-29 15:40:00,65.123,65.141,65.123,65.13,70050000.0
2009-04-29 15:41:00,65.118,65.123,65.112,65.116,85530000.0
2009-04-29 15:42:00,65.124,65.124,65.104,65.11,34650000.0
2009-04-29 15:43:00,65.102,65.113,65.092,65.107,109850000.0
2009-04-29 15:44:00,65.116,65.125,65.095,65.125,108210000.0
2009-04-29 15:45:00,65.153,65.153,65.125,65.143,95940000.0
2009-04-29 15:46:00,65.13,65.148,65.13,65.137,47490000.0
2009-04-29 15:47:00,65.154,65.161,65.137,65.14,106140000.0
2009-04-29 15:48:00,65.163,65.163,65.144,65.155,86140000.0
2009-04-29 15:49:00,65.15,65.15,65.124,65.124,64290000.0
2009-04-29 15:50:00,65.123,65.151,65.12,65.136,39940000.0
2009-04-29 15:51:00,65.143,65.143,65.117,65.143,38690000.0
2009-04-29 15:52:00,65.122,65.154,65.122,65.146,27620000.0
2009-04-29 15:53:00,65.144,65.211,65.144,65.211,16760000.0
2009-04-29 15:54:00,65.26,65.26,65.22,65.222,56870000.0
2009-04-29 15:55:00,65.219,65.226,65.212,65.212,53690000.0
2009-04-29 15:56:00,65.198,65.212,65.183,65.183,59990000.0
2009-04-29 15:57:00,65.212,65.212,65.171,65.171,107770000.0
2009-04-29 15:58:00,65.176,65.191,65.165,65.168,48680000.0
2009-04-29 15:59:00,65.181,65.19,65.176,65.179,34090000.0
2009-04-29 16:00:00,65.203,65.203,65.178,65.181,62580000.0
2009-04-29 16:01:00,65.175,65.181,65.162,65.169,62860000.0
2009-04-29 16:02:00,65.162,65.182,65.162,65.17,96400000.0
2009-04-29 16:03:00,65.188,65.195,65.174,65.195,71020000.0
2009-04-29 16:04:00,65.203,65.203,65.18,65.18,108940000.0
2009-04-29 16:05:00,65.183,65.211,65.183,65.186,133730000.0
2009-04-29 16:06:00,65.224,65.224,65.174,65.179,50510000.0
2009-04-29 16:07:00,65.183,65.191,65.172,65.18,37620000.0
2009-04-29 16:08:00,65.171,65.182,65.163,65.172,40640000.0
2009-04-29 16:09:00,65.188,65.188,65.148,65.153,40830000.0
2009-04-29 16:10:00,65.148,65.169,65.144,65.156,39660000.0
2009-04-29 16:11:00,65.153,65.175,65.146,65.171,13330000.0
2009-04-29 16:12:00,65.195,65.195,65.159,65.17,36090000.0
2009-04-29 16:13:00,65.156,65.161,65.142,65.142,69570000.0
2009-04-29 16:14:00,65.147,65.165,65.144,65.165,38800000.0
2009-04-29 16:15:00,65.184,65.194,65.154,65.194,58270000.0
2009-04-29 16:16:00,65.192,65.192,65.173,65.173,43000000.0
2009-04-29 16:17:00,65.174,65.174,65.161,65.161,44240000.0
2009-04-29 16:18:00,65.184,65.186,65.172,65.185,56490000.0
2009-04-29 16:19:00,65.189,65.196,65.182,65.196,80740000.0
2009-04-29 16:20:00,65.188,65.193,65.18,65.192,50520000.0
2009-04-29 16:21:00,65.212,65.212,65.192,65.192,48140000.0
2009-04-29 16:22:00,65.195,65.21,65.19,65.199,41430000.0
2009-04-29 16:23:00,65.202,65.202,65.191,65.191,16790000.0
2009-04-29 16:24:00,65.215,65.215,65.185,65.185,42640000.0
2009-04-29 16:25:00,65.181,65.205,65.181,65.188,100330000.0
2009-04-29 16:26:00,65.197,65.204,65.185,65.199,31800000.0
2009-04-29 16:27:00,65.205,65.205,65.191,65.198,42920000.0
2009-04-29 16:28:00,65.207,65.223,65.195,65.216,109650000.0
2009-04-29 16:29:00,65.216,65.224,65.211,65.221,95650000.0
2009-04-29 16:30:00,65.214,65.242,65.214,65.216,29590000.0
2009-04-29 16:31:00,65.217,65.224,65.203,65.224,33670000.0
2009-04-29 16:32:00,65.207,65.214,65.202,65.214,41270000.0
2009-04-29 16:33:00,65.224,65.224,65.203,65.216,113100000.0
2009-04-29 16:34:00,65.211,65.229,65.205,65.208,85020000.0
2009-04-29 16:35:00,65.214,65.217,65.2,65.2,75390000.0
2009-04-29 16:36:00,65.234,65.234,65.192,65.206,55620000.0
2009-04-29 16:37:00,65.224,65.233,65.215,65.233,59290000.0
2009-04-29 16:38:00,65.227,65.25,65.224,65.244,110560000.0
2009-04-29 16:39:00,65.262,65.262,65.242,65.258,67320000.0
2009-04-29 16:40:00,65.258,65.271,65.246,65.257,83510000.0
2009-04-29 16:41:00,65.258,65.303,65.258,65.295,94420000.0
2009-04-29 16:42:00,65.306,65.309,65.291,65.299,132250000.0
2009-04-29 16:43:00,65.305,65.307,65.292,65.305,88130000.0
2009-04-29 16:44:00,65.318,65.32,65.302,65.316,81960000.0
2009-04-29 16:45:00,65.352,65.352,65.307,65.315,95030000.0
2009-04-29 16:46:00,65.284,65.296,65.267,65.276,67250000.0
2009-04-29 16:47:00,65.274,65.274,65.254,65.261,96920000.0
2009-04-29 16:48:00,65.271,65.271,65.221,65.233,79130000.0
2009-04-29 16:49:00,65.237,65.244,65.223,65.223,68330000.0
2009-04-29 16:50:00,65.24,65.242,65.222,65.237,90420000.0
2009-04-29 16:51:00,65.262,65.262,65.226,65.237,78120000.0
2009-04-29 16:52:00,65.237,65.241,65.217,65.224,70080000.0
2009-04-29 16:53:00,65.225,65.225,65.207,65.209,77620000.0
2009-04-29 16:54:00,65.243,65.243,65.204,65.204,78090000.0
2009-04-29 16:55:00,65.203,65.251,65.203,65.245,79380000.0
2009-04-29 16:56:00,65.239,65.255,65.236,65.255,75230000.0
2009-04-29 16:57:00,65.264,65.264,65.235,65.25,85020000.0
2009-04-29 16:58:00,65.234,65.255,65.234,65.255,107080000.0
2009-04-29 16:59:00,65.266,65.282,65.246,65.277,125950000.0
2009-04-29 17:00:00,65.286,65.311,65.27,65.271,85200000.0
2009-04-29 17:01:00,65.259,65.267,65.259,65.265,60420000.0
2009-04-29 17:02:00,65.263,65.285,65.263,65.268,86390000.0
2009-04-29 17:03:00,65.295,65.295,65.276,65.282,84480000.0
2009-04-29 17:04:00,65.272,65.272,65.226,65.233,78900000.0
2009-04-29 17:05:00,65.224,65.251,65.224,65.23,25650000.0
2009-04-29 17:06:00,65.265,65.265,65.247,65.25,63780000.0
2009-04-29 17:07:00,65.245,65.245,65.22,65.22,66010000.0
2009-04-29 17:08:00,65.238,65.243,65.221,65.243,90470000.0
2009-04-29 17:09:00,65.257,65.257,65.224,65.229,87050000.0
2009-04-29 17:10:00,65.224,65.241,65.212,65.219,95990000.0
2009-04-29 17:11:00,65.232,65.241,65.225,65.227,50960000.0
2009-04-29 17:12:00,65.253,65.258,65.233,65.255,62630000.0
2009-04-29 17:13:00,65.264,65.264,65.241,65.249,96680000.0
2009-04-29 17:14:00,65.263,65.263,65.246,65.263,78360000.0
2009-04-29 17:15:00,65.282,65.282,65.245,65.252,38030000.0
2009-04-29 17:16:00,65.264,65.285,65.256,65.259,75920000.0
2009-04-29 17:17:00,65.269,65.275,65.255,65.275,55730000.0
2009-04-29 17:18:00,65.284,65.284,65.254,65.261,70630000.0
2009-04-29 17:19:00,65.272,65.272,65.251,65.259,75150000.0
2009-04-29 17:20:00,65.261,65.29,65.261,65.286,38140000.0
2009-04-29 17:21:00,65.305,65.337,65.287,65.318,66720000.0
2009-04-29 17:22:00,65.334,65.37,65.334,65.362,57820000.0
2009-04-29 17:23:00,65.373,65.374,65.354,65.374,41980000.0
2009-04-29 17:24:00,65.395,65.395,65.354,65.385,45120000.0
2009-04-29 17:25:00,65.389,65.423,65.389,65.423,87660000.0
2009-04-29 17:26:00,65.433,65.441,65.412,65.412,104790000.0
2009-04-29 17:27:00,65.454,65.454,65.388,65.413,142120000.0
2009-04-29 17:28:00,65.394,65.401,65.366,65.366,73630000.0
2009-04-29 17:29:00,65.371,65.389,65.356,65.387,72940000.0
2009-04-29 17:30:00,65.403,65.403,65.375,65.389,35540000.0
2009-04-29 17:31:00,65.377,65.385,65.363,65.37,47920000.0
2009-04-29 17:32:00,65.382,65.392,65.375,65.38,59950000.0
2009-04-29 17:33:00,65.413,65.413,65.371,65.371,136950000.0
2009-04-29 17:34:00,65.394,65.394,65.372,65.388,66450000.0
2009-04-29 17:35:00,65.369,65.394,65.369,65.394,39720000.0
2009-04-29 17:36:00,65.414,65.414,65.371,65.371,37310000.0
2009-04-29 17:37:00,65.396,65.404,65.378,65.404,17110000.0
2009-04-29 17:38:00,65.37,65.396,65.37,65.396,66730000.0
2009-04-29 17:39:00,65.341,65.395,65.34,65.377,50990000.0
2009-04-29 17:40:00,65.372,65.383,65.372,65.383,107010000.0
2009-04-29 17:41:00,65.365,65.371,65.352,65.352,118720000.0
2009-04-29 17:42:00,65.394,65.394,65.358,65.362,65790000.0
2009-04-29 17:43:00,65.354,65.359,65.334,65.334,118870000.0
2009-04-29 17:44:00,65.344,65.344,65.327,65.34,103790000.0
2009-04-29 17:45:00,65.354,65.354,65.323,65.323,92950000.0
2009-04-29 17:46:00,65.317,65.322,65.308,65.314,53330000.0
2009-04-29 17:47:00,65.302,65.331,65.302,65.322,41590000.0
2009-04-29 17:48:00,65.342,65.342,65.314,65.314,31190000.0
2009-04-29 17:49:00,65.313,65.352,65.311,65.352,47110000.0
2009-04-29 17:50:00,65.36,65.384,65.354,65.384,32200000.0
2009-04-29 17:51:00,65.43,65.43,65.384,65.405,37170000.0
2009-04-29 17:52:00,65.415,65.415,65.401,65.401,56860000.0
2009-04-29 17:53:00,65.399,65.403,65.392,65.398,85450000.0
2009-04-29 17:54:00,65.444,65.444,65.368,65.368,95470000.0
2009-04-29 17:55:00,65.378,65.383,65.364,65.366,69580000.0
2009-04-29 17:56:00,65.357,65.366,65.357,65.358,68840000.0
2009-04-29 17:57:00,65.394,65.394,65.351,65.353,103440000.0
2009-04-29 17:58:00,65.353,65.365,65.352,65.365,104990000.0
2009-04-29 17:59:00,65.355,65.358,65.347,65.358,160820000.0
2009-04-29 18:00:00,65.385,65.385,65.355,65.375,119800000.0
2009-04-29 18:01:00,65.358,65.358,65.345,65.355,105560000.0
2009-04-29 18:02:00,65.362,65.391,65.362,65.364,64670000.0
2009-04-29 18:03:00,65.391,65.391,65.357,65.376,97670000.0
2009-04-29 18:04:00,65.368,65.382,65.355,65.376,74320000.0
2009-04-29 18:05:00,65.36,65.372,65.353,65.365,84690000.0
2009-04-29 18:06:00,65.391,65.397,65.356,65.388,70400000.0
2009-04-29 18:07:00,65.375,65.399,65.375,65.389,42040000.0
2009-04-29 18:08:00,65.396,65.402,65.374,65.397,67450000.0
2009-04-29 18:09:00,65.403,65.403,65.376,65.394,59850000.0
2009-04-29 18:10:00,65.394,65.394,65.378,65.393,116310000.0
2009-04-29 18:11:00,65.385,65.394,65.373,65.379,103660000.0
2009-04-29 18:12:00,65.413,65.413,65.373,65.395,95670000.0
2009-04-29 18:13:00,65.395,65.402,65.374,65.374,79360000.0
2009-04-29 18:14:00,65.374,65.404,65.374,65.404,83910000.0
2009-04-29 18:15:00,65.429,65.429,65.379,65.408,59550000.0
2009-04-29 18:16:00,65.41,65.414,65.371,65.414,46420000.0
2009-04-29 18:17:00,65.374,65.407,65.372,65.372,68210000.0
2009-04-29 18:18:00,65.423,65.423,65.375,65.375,99090000.0
2009-04-29 18:19:00,65.373,65.417,65.373,65.401,70960000.0
2009-04-29 18:20:00,65.413,65.413,65.374,65.387,68350000.0
2009-04-29 18:21:00,65.413,65.413,65.374,65.374,73180000.0
2009-04-29 18:22:00,65.368,65.376,65.368,65.37,69690000.0
2009-04-29 18:23:00,65.406,65.409,65.374,65.374,70790000.0
2009-04-29 18:24:00,65.429,65.429,65.376,65.376,43650000.0
2009-04-29 18:25:00,65.399,65.419,65.38,65.419,12950000.0
2009-04-29 18:26:00,65.419,65.419,65.377,65.402,55290000.0
2009-04-29 18:27:00,65.421,65.421,65.373,65.373,49760000.0
2009-04-29 18:28:00,65.408,65.408,65.37,65.37,39150000.0
2009-04-29 18:29:00,65.373,65.404,65.373,65.395,18300000.0
2009-04-29 18:30:00,65.41,65.41,65.377,65.408,45870000.0
2009-04-29 18:31:00,65.374,65.403,65.374,65.403,109620000.0
2009-04-29 18:32:00,65.374,65.404,65.374,65.404,36290000.0
2009-04-29 18:33:00,65.432,65.432,65.401,65.401,45940000.0
2009-04-29 18:34:00,65.372,65.385,65.372,65.385,101230000.0
2009-04-29 18:35:00,65.376,65.377,65.371,65.373,90240000.0
2009-04-29 18:36:00,65.383,65.387,65.364,65.387,31340000.0
2009-04-29 18:37:00,65.372,65.4,65.372,65.395,32090000.0
2009-04-29 18:38:00,65.369,65.386,65.369,65.386,47380000.0
2009-04-29 18:39:00,65.405,65.405,65.373,65.373,104920000.0
2009-04-29 18:40:00,65.405,65.405,65.377,65.403,80150000.0
2009-04-29 18:41:00,65.414,65.414,65.373,65.373,68910000.0
2009-04-29 18:42:00,65.434,65.434,65.369,65.369,49400000.0
2009-04-29 18:43:00,65.421,65.421,65.377,65.41,53980000.0
2009-04-29 18:44:00,65.371,65.417,65.371,65.399,99580000.0
2009-04-29 18:45:00,65.408,65.408,65.374,65.374,66960000.0
2009-04-29 18:46:00,65.368,65.37,65.367,65.368,85470000.0
2009-04-29 18:47:00,65.376,65.414,65.376,65.414,91630000.0
2009-04-29 18:48:00,65.431,65.431,65.372,65.372,126710000.0
2009-04-29 18:49:00,65.374,65.395,65.374,65.395,94480000.0
2009-04-29 18:50:00,65.396,65.396,65.372,65.393,84100000.0
2009-04-29 18:51:00,65.407,65.407,65.369,65.369,100290000.0
2009-04-29 18:52:00,65.391,65.391,65.37,65.39,73110000.0
2009-04-29 18:53:00,65.368,65.402,65.368,65.401,98810000.0
2009-04-29 18:54:00,65.412,65.412,65.373,65.373,76360000.0
2009-04-29 18:55:00,65.373,65.398,65.373,65.393,55990000.0
2009-04-29 18:56:00,65.373,65.395,65.373,65.384,95140000.0
2009-04-29 18:57:00,65.4,65.4,65.374,65.374,81760000.0
2009-04-29 18:58:00,65.372,65.385,65.369,65.369,81680000.0
2009-04-29 18:59:00,65.374,65.396,65.374,65.396,72200000.0
2009-04-29 19:00:00,65.403,65.403,65.375,65.375,81020000.0
2009-04-29 19:01:00,65.404,65.404,65.374,65.374,77290000.0
2009-04-29 19:02:00,65.404,65.404,65.377,65.396,75050000.0
2009-04-29 19:03:00,65.414,65.42,65.375,65.375,88580000.0
2009-04-29 19:04:00,65.371,65.418,65.371,65.377,106520000.0
2009-04-29 19:05:00,65.432,65.443,65.383,65.443,126000000.0
2009-04-29 19:06:00,65.431,65.431,65.381,65.414,90140000.0
2009-04-29 19:07:00,65.423,65.423,65.377,65.377,65280000.0
2009-04-29 19:08:00,65.374,65.413,65.374,65.413,82520000.0
2009-04-29 19:09:00,65.424,65.424,65.382,65.416,93130000.0
2009-04-29 19:10:00,65.378,65.413,65.378,65.413,76180000.0
2009-04-29 19:11:00,65.414,65.414,65.374,65.374,22740000.0
2009-04-29 19:12:00,65.432,65.432,65.376,65.407,60780000.0
2009-04-29 19:13:00,65.414,65.414,65.376,65.376,62550000.0
2009-04-29 19:14:00,65.368,65.369,65.367,65.368,88620000.0
2009-04-29 19:15:00,65.412,65.412,65.375,65.395,107930000.0
2009-04-29 19:16:00,65.367,65.371,65.364,65.365,94630000.0
2009-04-29 19:17:00,65.399,65.399,65.372,65.372,55880000.0
2009-04-29 19:18:00,65.4,65.402,65.373,65.402,61670000.0
2009-04-29 19:19:00,65.371,65.402,65.371,65.402,83440000.0
2009-04-29 19:20:00,65.403,65.403,65.372,65.372,70790000.0
2009-04-29 19:21:00,65.42,65.42,65.377,65.399,43220000.0
2009-04-29 19:22:00,65.373,65.404,65.373,65.404,82540000.0
2009-04-29 19:23:00,65.408,65.421,65.373,65.373,54190000.0
2009-04-29 19:24:00,65.433,65.433,65.379,65.409,75470000.0
2009-04-29 19:25:00,65.406,65.421,65.377,65.415,74110000.0
2009-04-29 19:26:00,65.406,65.407,65.371,65.371,40440000.0
2009-04-29 19:27:00,65.428,65.432,65.384,65.432,64640000.0
2009-04-29 19:28:00,65.377,65.436,65.377,65.436,55090000.0
2009-04-29 19:29:00,65.44,65.445,65.373,65.373,40550000.0
2009-04-29 19:30:00,65.482,65.482,65.379,65.379,41750000.0
2009-04-29 19:31:00,65.376,65.462,65.376,65.462,100220000.0
2009-04-29 19:32:00,65.373,65.45,65.373,65.375,99160000.0
2009-04-29 19:33:00,65.476,65.476,65.377,65.377,145640000.0
2009-04-29 19:34:00,65.443,65.453,65.377,65.453,75610000.0
2009-04-29 19:35:00,65.46,65.46,65.377,65.444,68870000.0
2009-04-29 19:36:00,65.451,65.451,65.38,65.425,36900000.0
2009-04-29 19:37:00,65.369,65.369,65.367,65.368,45920000.0
2009-04-29 19:38:00,65.373,65.423,65.373,65.423,53990000.0
2009-04-29 19:39:00,65.442,65.442,65.372,65.372,137390000.0
2009-04-29 19:40:00,65.424,65.429,65.383,65.42,63270000.0
2009-04-29 19:41:00,65.377,65.435,65.377,65.435,38400000.0
2009-04-29 19:42:00,65.453,65.453,65.416,65.435,38190000.0
2009-04-29 19:43:00,65.439,65.442,65.433,65.44,24470000.0
2009-04-29 19:44:00,65.431,65.446,65.431,65.446,72130000.0
2009-04-29 19:45:00,65.473,65.473,65.443,65.45,52230000.0
2009-04-29 19:46:00,65.457,65.457,65.45,65.45,109410000.0
2009-04-29 19:47:00,65.459,65.462,65.433,65.451,121780000.0
2009-04-29 19:48:00,65.456,65.456,65.435,65.441,64180000.0
2009-04-29 19:49:00,65.43,65.452,65.43,65.442,113850000.0
2009-04-29 19:50:00,65.438,65.443,65.431,65.439,103750000.0
2009-04-29 19:51:00,65.463,65.463,65.433,65.441,95180000.0
2009-04-29 19:52:00,65.438,65.439,65.435,65.435,51950000.0
2009-04-29 19:53:00,65.419,65.427,65.419,65.426,45970000.0
2009-04-29 19:54:00,65.455,65.459,65.437,65.456,32690000.0
2009-04-29 19:55:00,65.464,65.495,65.464,65.488,45120000.0
2009-04-29 19:56:00,65.488,65.493,65.476,65.48,31680000.0
2009-04-29 19:57:00,65.494,65.494,65.468,65.469,32340000.0
2009-04-29 19:58:00,65.472,65.474,65.46,65.474,49730000.0
2009-04-29 20:00:00,65.459,65.491,65.459,65.47,101380000.0
2009-04-29 20:01:00,65.463,65.463,65.452,65.455,66760000.0
2009-04-29 20:02:00,65.453,65.482,65.438,65.482,73080000.0
2009-04-29 20:03:00,65.5,65.5,65.464,65.48,112070000.0
2009-04-29 20:04:00,65.483,65.483,65.463,65.463,105240000.0
2009-04-29 20:05:00,65.46,65.467,65.458,65.467,160120000.0
2009-04-29 20:06:00,65.504,65.504,65.468,65.47,117570000.0
2009-04-29 20:07:00,65.451,65.472,65.451,65.461,103650000.0
2009-04-29 20:08:00,65.451,65.456,65.443,65.45,60300000.0
2009-04-29 20:09:00,65.477,65.477,65.448,65.476,96420000.0
2009-04-29 20:10:00,65.461,65.478,65.461,65.478,66060000.0
2009-04-29 20:11:00,65.462,65.462,65.436,65.439,86010000.0
2009-04-29 20:12:00,65.46,65.46,65.4,65.41,73530000.0
2009-04-29 20:13:00,65.4,65.419,65.39,65.416,38830000.0
2009-04-29 20:14:00,65.408,65.421,65.392,65.392,69570000.0
2009-04-29 20:15:00,65.432,65.432,65.29,65.397,63550000.0
2009-04-29 20:16:00,65.389,65.421,65.385,65.421,123250000.0
2009-04-29 20:17:00,65.421,65.568,65.401,65.558,94220000.0
2009-04-29 20:18:00,65.601,65.613,65.547,65.612,100470000.0
2009-04-29 20:19:00,65.598,65.639,65.56,65.619,84550000.0
2009-04-29 20:20:00,65.601,65.631,65.598,65.6,75730000.0
2009-04-29 20:21:00,65.659,65.71,65.616,65.71,70270000.0
2009-04-29 20:22:00,65.72,65.962,65.72,65.893,48870000.0
2009-04-29 20:23:00,65.874,65.889,65.786,65.796,68990000.0
2009-04-29 20:24:00,65.832,65.836,65.801,65.835,100830000.0
2009-04-29 20:25:00,65.845,65.88,65.845,65.864,67870000.0
2009-04-29 20:26:00,65.867,65.949,65.863,65.917,72350000.0
2009-04-29 20:27:00,65.958,65.975,65.904,65.943,70730000.0
2009-04-29 20:28:00,65.943,65.943,65.898,65.917,76410000.0
2009-04-29 20:29:00,65.914,65.954,65.876,65.876,74240000.0
2009-04-29 20:30:00,65.885,65.885,65.837,65.85,39910000.0
2009-04-29 20:31:00,65.851,65.851,65.82,65.844,18020000.0
2009-04-29 20:32:00,65.866,65.926,65.866,65.925,90710000.0
2009-04-29 20:33:00,65.945,65.947,65.92,65.947,65790000.0
2009-04-29 20:34:00,65.939,65.944,65.922,65.922,80010000.0
2009-04-29 20:35:00,65.915,65.915,65.892,65.9,70140000.0
2009-04-29 20:36:00,65.907,65.932,65.86,65.87,73510000.0
2009-04-29 20:37:00,65.86,65.89,65.86,65.887,68680000.0
2009-04-29 20:38:00,65.875,65.888,65.875,65.877,19020000.0
2009-04-29 20:39:00,65.92,65.92,65.878,65.896,97790000.0
2009-04-29 20:40:00,65.9,65.914,65.895,65.895,67500000.0
2009-04-29 20:41:00,65.89,65.89,65.864,65.864,105700000.0
2009-04-29 20:42:00,65.872,65.872,65.812,65.834,127750000.0
2009-04-29 20:43:00,65.816,65.835,65.816,65.829,111630000.0
2009-04-29 20:44:00,65.823,65.836,65.814,65.826,112790000.0
2009-04-29 20:45:00,65.844,65.844,65.805,65.809,68790000.0
2009-04-29 20:46:00,65.812,65.819,65.805,65.805,26520000.0
2009-04-29 20:47:00,65.816,65.838,65.813,65.835,47450000.0
2009-04-29 20:48:00,65.863,65.863,65.825,65.836,97870000.0
2009-04-29 20:49:00,65.825,65.825,65.81,65.825,82500000.0
2009-04-29 20:50:00,65.813,65.824,65.768,65.779,98790000.0
2009-04-29 20:51:00,65.813,65.813,65.781,65.786,107130000.0
2009-04-29 20:52:00,65.781,65.791,65.756,65.775,108440000.0
2009-04-29 20:53:00,65.749,65.771,65.749,65.771,85490000.0
2009-04-29 20:54:00,65.795,65.795,65.728,65.728,98710000.0
2009-04-29 20:55:00,65.716,65.75,65.716,65.739,103170000.0
2009-04-29 20:56:00,65.753,65.781,65.751,65.77,53650000.0
2009-04-29 20:57:00,65.795,65.795,65.775,65.78,121990000.0
2009-04-29 20:58:00,65.793,65.804,65.783,65.804,86400000.0
2009-04-29 20:59:00,65.813,65.824,65.807,65.81,58670000.0
2009-04-29 21:00:00,65.844,65.844,65.806,65.83,100600000.0
2009-04-29 21:01:00,65.828,65.828,65.807,65.808,93170000.0
2009-04-29 21:02:00,65.809,65.809,65.775,65.775,100470000.0
2009-04-29 21:03:00,65.781,65.782,65.763,65.769,106670000.0
2009-04-29 21:04:00,65.78,65.8,65.762,65.786,82320000.0
2009-04-29 21:05:00,65.79,65.802,65.79,65.796,63010000.0
2009-04-29 21:06:00,65.818,65.821,65.784,65.821,62290000.0
2009-04-29 21:07:00,65.798,65.81,65.79,65.806,79930000.0
2009-04-29 21:08:00,65.812,65.815,65.795,65.815,84410000.0
2009-04-29 21:09:00,65.814,65.821,65.795,65.821,80570000.0
2009-04-29 21:10:00,65.809,65.821,65.804,65.819,49170000.0
2009-04-29 21:11:00,65.8,65.821,65.8,65.81,47540000.0
2009-04-29 21:12:00,65.851,65.851,65.813,65.824,102760000.0
2009-04-29 21:13:00,65.811,65.825,65.811,65.818,80160000.0
2009-04-29 21:14:00,65.836,65.836,65.821,65.83,67920000.0
2009-04-29 21:15:00,65.847,65.853,65.833,65.847,45410000.0
2009-04-29 21:16:00,65.857,65.861,65.843,65.848,55020000.0
2009-04-29 21:17:00,65.834,65.851,65.816,65.851,78690000.0
2009-04-29 21:18:00,65.862,65.862,65.813,65.813,120420000.0
2009-04-29 21:19:00,65.808,65.808,65.775,65.788,96250000.0
2009-04-29 21:20:00,65.773,65.784,65.761,65.761,121050000.0
2009-04-29 21:21:00,65.789,65.789,65.719,65.733,88580000.0
2009-04-29 21:22:00,65.694,65.699,65.678,65.693,86010000.0
2009-04-29 21:23:00,65.688,65.696,65.688,65.695,60760000.0
2009-04-29 21:24:00,65.715,65.715,65.667,65.67,88920000.0
2009-04-29 21:25:00,65.664,65.679,65.629,65.649,61140000.0
2009-04-29 21:26:00,65.655,65.655,65.604,65.606,66350000.0
2009-04-29 21:27:00,65.639,65.639,65.603,65.627,61550000.0
2009-04-29 21:28:00,65.626,65.675,65.626,65.675,98660000.0
2009-04-29 21:29:00,65.677,65.702,65.677,65.695,126240000.0
2009-04-29 21:30:00,65.716,65.716,65.611,65.617,126390000.0
2009-04-29 21:31:00,65.596,65.61,65.575,65.591,89280000.0
2009-04-29 21:32:00,65.605,65.617,65.591,65.617,86020000.0
2009-04-29 21:33:00,65.65,65.653,65.625,65.636,125430000.0
2009-04-29 21:34:00,65.646,65.667,65.625,65.657,115690000.0
2009-04-29 21:35:00,65.661,65.689,65.645,65.645,112190000.0
2009-04-29 21:36:00,65.667,65.667,65.614,65.614,64390000.0
2009-04-29 21:37:00,65.625,65.654,65.625,65.642,69320000.0
2009-04-29 21:38:00,65.65,65.656,65.633,65.635,66850000.0
2009-04-29 21:39:00,65.68,65.68,65.648,65.655,150500000.0
2009-04-29 21:40:00,65.649,65.67,65.644,65.644,166320000.0
2009-04-29 21:41:00,65.66,65.676,65.651,65.667,102060000.0
2009-04-29 21:42:00,65.683,65.69,65.652,65.674,74680000.0
2009-04-29 21:43:00,65.673,65.673,65.631,65.668,93780000.0
2009-04-29 21:44:00,65.686,65.691,65.665,65.675,91840000.0
2009-04-29 21:45:00,65.724,65.724,65.643,65.643,74540000.0
2009-04-29 21:46:00,65.644,65.652,65.624,65.636,130770000.0
2009-04-29 21:47:00,65.626,65.639,65.615,65.624,145590000.0
2009-04-29 21:48:00,65.661,65.661,65.601,65.601,87300000.0
2009-04-29 21:49:00,65.6,65.6,65.579,65.589,138340000.0
2009-04-29 21:50:00,65.589,65.607,65.589,65.591,108330000.0
2009-04-29 21:51:00,65.622,65.622,65.574,65.576,101060000.0
2009-04-29 21:52:00,65.572,65.584,65.569,65.584,54590000.0
2009-04-29 21:53:00,65.589,65.595,65.588,65.588,69450000.0
2009-04-29 21:54:00,65.628,65.628,65.601,65.601,109500000.0
2009-04-29 21:55:00,65.594,65.603,65.594,65.595,64110000.0
2009-04-29 21:56:00,65.598,65.616,65.598,65.616,111160000.0
2009-04-29 21:57:00,65.65,65.65,65.6,65.6,55620000.0
2009-04-29 21:58:00,65.61,65.622,65.61,65.611,120440000.0
2009-04-29 21:59:00,65.605,65.605,65.477,65.512,83430000.0
2009-04-29 22:00:00,65.534,65.593,65.526,65.593,105040000.0
2009-04-29 22:02:00,65.605,65.605,65.595,65.596,84160000.0
2009-04-29 22:03:00,65.622,65.622,65.603,65.615,74870000.0
2009-04-29 22:04:00,65.607,65.612,65.601,65.601,99590000.0
2009-04-29 22:05:00,65.597,65.603,65.591,65.597,82630000.0
2009-04-29 22:06:00,65.635,65.638,65.631,65.631,105230000.0
2009-04-29 22:07:00,65.593,65.615,65.593,65.615,72120000.0
2009-04-29 22:08:00,65.624,65.642,65.618,65.642,20120000.0
2009-04-29 22:09:00,65.632,65.632,65.615,65.616,102130000.0
2009-04-29 22:10:00,65.615,65.627,65.614,65.614,75570000.0
2009-04-29 22:11:00,65.6,65.619,65.598,65.618,67970000.0
2009-04-29 22:12:00,65.653,65.653,65.617,65.621,96510000.0
2009-04-29 22:13:00,65.608,65.613,65.597,65.606,111580000.0
2009-04-29 22:14:00,65.619,65.625,65.619,65.619,59720000.0
2009-04-29 22:15:00,65.635,65.635,65.602,65.602,94660000.0
2009-04-29 22:16:00,65.599,65.6,65.596,65.598,72820000.0
2009-04-29 22:17:00,65.602,65.603,65.591,65.597,100770000.0
2009-04-29 22:18:00,65.622,65.622,65.596,65.596,87140000.0
2009-04-29 22:19:00,65.591,65.598,65.587,65.595,77070000.0
2009-04-29 22:20:00,65.595,65.599,65.588,65.599,62460000.0
2009-04-29 22:21:00,65.625,65.625,65.588,65.59,76210000.0
2009-04-29 22:22:00,65.594,65.594,65.582,65.589,113190000.0
2009-04-29 22:23:00,65.588,65.592,65.577,65.577,98700000.0
2009-04-29 22:24:00,65.622,65.622,65.595,65.601,118350000.0
2009-04-29 22:25:00,65.599,65.615,65.599,65.614,127270000.0
2009-04-29 22:26:00,65.626,65.635,65.626,65.635,142370000.0
2009-04-29 22:27:00,65.664,65.664,65.642,65.642,72950000.0
2009-04-29 22:28:00,65.647,65.647,65.641,65.641,113360000.0
2009-04-29 22:29:00,65.647,65.647,65.641,65.646,76050000.0
2009-04-29 22:30:00,65.679,65.679,65.63,65.644,72580000.0
2009-04-29 22:31:00,65.65,65.658,65.649,65.658,92700000.0
2009-04-29 22:32:00,65.661,65.667,65.658,65.658,104180000.0
2009-04-29 22:33:00,65.7,65.7,65.669,65.674,68440000.0
2009-04-29 22:34:00,65.662,65.675,65.662,65.675,95760000.0
2009-04-29 22:35:00,65.679,65.685,65.67,65.685,84740000.0
2009-04-29 22:36:00,65.724,65.732,65.687,65.727,62560000.0
2009-04-29 22:37:00,65.742,65.754,65.735,65.754,115210000.0
2009-04-29 22:38:00,65.766,65.769,65.752,65.759,69600000.0
2009-04-29 22:39:00,65.784,65.784,65.754,65.754,88480000.0
2009-04-29 22:40:00,65.749,65.757,65.749,65.756,101530000.0
2009-04-29 22:41:00,65.752,65.764,65.752,65.764,104860000.0
2009-04-29 22:42:00,65.8,65.8,65.74,65.753,79000000.0
2009-04-29 22:43:00,65.734,65.74,65.715,65.722,80980000.0
2009-04-29 22:44:00,65.699,65.709,65.699,65.699,57480000.0
2009-04-29 22:45:00,65.729,65.729,65.687,65.69,85320000.0
2009-04-29 22:46:00,65.68,65.685,65.678,65.684,78650000.0
2009-04-29 22:47:00,65.693,65.697,65.689,65.693,94000000.0
2009-04-29 22:48:00,65.732,65.732,65.703,65.718,98160000.0
2009-04-29 22:49:00,65.695,65.695,65.682,65.682,87110000.0
2009-04-29 22:50:00,65.66,65.675,65.66,65.675,58870000.0
2009-04-29 22:51:00,65.703,65.703,65.673,65.673,52230000.0
2009-04-29 22:52:00,65.677,65.678,65.67,65.674,109580000.0
2009-04-29 22:53:00,65.679,65.686,65.679,65.686,142570000.0
2009-04-29 22:54:00,65.712,65.712,65.683,65.692,89770000.0
2009-04-29 22:55:00,65.688,65.688,65.679,65.687,94770000.0
2009-04-29 22:56:00,65.681,65.707,65.673,65.703,101390000.0
2009-04-29 22:57:00,65.699,65.699,65.671,65.671,107580000.0
2009-04-29 22:58:00,65.674,65.68,65.673,65.676,99700000.0
2009-04-29 22:59:00,65.682,65.682,65.656,65.66,66470000.0
2009-04-29 23:00:00,65.686,65.686,65.598,65.628,54660000.0
2009-04-29 23:01:00,65.626,65.627,65.612,65.627,50740000.0
2009-04-29 23:02:00,65.638,65.648,65.624,65.646,48530000.0
2009-04-29 23:03:00,65.627,65.628,65.62,65.62,75100000.0
2009-04-29 23:04:00,65.634,65.634,65.618,65.618,75720000.0
2009-04-29 23:05:00,65.618,65.62,65.617,65.618,83130000.0
2009-04-29 23:06:00,65.641,65.641,65.603,65.603,57690000.0
2009-04-29 23:07:00,65.606,65.618,65.605,65.618,68120000.0
2009-04-29 23:08:00,65.601,65.612,65.601,65.608,94220000.0
2009-04-29 23:09:00,65.605,65.606,65.597,65.597,77170000.0
2009-04-29 23:10:00,65.61,65.615,65.61,65.614,62520000.0
2009-04-29 23:11:00,65.621,65.636,65.615,65.636,96980000.0
2009-04-29 23:12:00,65.612,65.612,65.589,65.589,57820000.0
2009-04-29 23:13:00,65.592,65.611,65.586,65.587,38610000.0
2009-04-29 23:14:00,65.598,65.609,65.584,65.596,69290000.0
2009-04-29 23:15:00,65.622,65.622,65.602,65.602,72880000.0
2009-04-29 23:16:00,65.598,65.616,65.593,65.601,80070000.0
2009-04-29 23:17:00,65.669,65.669,65.595,65.629,31930000.0
2009-04-29 23:18:00,65.613,65.613,65.577,65.597,108450000.0
2009-04-29 23:19:00,65.598,65.6,65.595,65.597,113360000.0
2009-04-29 23:20:00,65.579,65.592,65.579,65.592,101390000.0
2009-04-29 23:21:00,65.623,65.623,65.598,65.598,51670000.0
2009-04-29 23:22:00,65.597,65.599,65.595,65.597,101610000.0
2009-04-29 23:23:00,65.594,65.597,65.59,65.59,84300000.0
2009-04-29 23:24:00,65.621,65.621,65.577,65.597,65740000.0
2009-04-29 23:25:00,65.598,65.599,65.596,65.598,42250000.0
2009-04-29 23:26:00,65.601,65.634,65.601,65.627,34830000.0
2009-04-29 23:27:00,65.598,65.599,65.598,65.599,27050000.0
2009-04-29 23:28:00,65.599,65.599,65.598,65.599,16160000.0
2009-04-29 23:29:00,65.605,65.652,65.605,65.644,54830000.0
2009-04-29 23:30:00,65.622,65.627,65.62,65.62,51540000.0
2009-04-29 23:31:00,65.619,65.619,65.617,65.618,61420000.0
2009-04-29 23:32:00,65.621,65.646,65.621,65.638,104970000.0
2009-04-29 23:33:00,65.624,65.625,65.619,65.619,47420000.0
2009-04-29 23:34:00,65.627,65.627,65.612,65.612,38610000.0
2009-04-29 23:35:00,65.614,65.642,65.614,65.642,63770000.0
2009-04-29 23:36:00,65.633,65.633,65.622,65.622,62680000.0
2009-04-29 23:37:00,65.611,65.618,65.611,65.618,99190000.0
2009-04-29 23:38:00,65.616,65.616,65.61,65.61,67710000.0
2009-04-29 23:39:00,65.636,65.637,65.629,65.629,106950000.0
2009-04-29 23:40:00,65.61,65.623,65.6,65.615,141040000.0
2009-04-29 23:41:00,65.611,65.644,65.611,65.644,45390000.0
2009-04-29 23:42:00,65.634,65.634,65.618,65.62,43250000.0
2009-04-29 23:43:00,65.629,65.632,65.623,65.632,36790000.0
2009-04-29 23:44:00,65.646,65.646,65.639,65.64,39880000.0
2009-04-29 23:45:00,65.647,65.647,65.639,65.643,38570000.0
2009-04-29 23:47:00,65.665,65.665,65.636,65.642,34040000.0
2009-04-29 23:48:00,65.664,65.666,65.653,65.653,71690000.0
2009-04-29 23:49:00,65.648,65.656,65.648,65.649,43270000.0
2009-04-29 23:50:00,65.653,65.676,65.653,65.669,55760000.0
2009-04-29 23:51:00,65.659,65.664,65.653,65.657,43380000.0
2009-04-29 23:52:00,65.666,65.667,65.658,65.658,49480000.0
2009-04-29 23:53:00,65.651,65.668,65.651,65.667,59630000.0
2009-04-29 23:54:00,65.654,65.654,65.628,65.632,87680000.0
2009-04-29 23:55:00,65.616,65.633,65.595,65.633,57440000.0
2009-04-29 23:56:00,65.632,65.661,65.632,65.661,50520000.0
2009-04-29 23:57:00,65.652,65.652,65.625,65.625,41960000.0
2009-04-29 23:58:00,65.628,65.63,65.622,65.626,15220000.0
2009-04-29 23:59:00,65.637,65.639,65.637,65.639,43740000.0
2009-04-30 00:00:00,65.664,65.664,65.642,65.642,101740000.0
2009-04-30 00:01:00,65.636,65.636,65.63,65.63,37640000.0
2009-04-30 00:02:00,65.642,65.661,65.626,65.656,55360000.0
2009-04-30 00:03:00,65.642,65.646,65.64,65.646,104140000.0
2009-04-30 00:04:00,65.658,65.661,65.657,65.66,90640000.0
2009-04-30 00:05:00,65.649,65.657,65.644,65.657,31560000.0
2009-04-30 00:06:00,65.67,65.67,65.604,65.604,33110000.0
2009-04-30 00:07:00,65.586,65.591,65.572,65.583,49110000.0
2009-04-30 00:08:00,65.577,65.577,65.566,65.569,104510000.0
2009-04-30 00:09:00,65.605,65.605,65.567,65.569,84430000.0
2009-04-30 00:10:00,65.571,65.593,65.571,65.58,74650000.0
2009-04-30 00:11:00,65.585,65.585,65.552,65.583,53280000.0
2009-04-30 00:12:00,65.61,65.61,65.572,65.572,62790000.0
2009-04-30 00:13:00,65.564,65.566,65.557,65.557,112730000.0
2009-04-30 00:14:00,65.573,65.594,65.573,65.594,65360000.0
2009-04-30 00:15:00,65.569,65.579,65.553,65.553,80190000.0
2009-04-30 00:16:00,65.548,65.548,65.54,65.541,97370000.0
2009-04-30 00:17:00,65.551,65.57,65.548,65.565,122260000.0
2009-04-30 00:18:00,65.539,65.545,65.539,65.539,92350000.0
2009-04-30 00:20:00,65.544,65.563,65.536,65.555,93580000.0
2009-04-30 00:21:00,65.533,65.535,65.527,65.527,76300000.0
2009-04-30 00:22:00,65.514,65.525,65.511,65.511,110020000.0
2009-04-30 00:23:00,65.508,65.508,65.499,65.5,84980000.0
2009-04-30 00:24:00,65.515,65.515,65.49,65.49,67490000.0
2009-04-30 00:25:00,65.489,65.504,65.489,65.504,90320000.0
2009-04-30 00:27:00,65.534,65.534,65.505,65.505,73160000.0
2009-04-30 00:28:00,65.488,65.497,65.488,65.497,75700000.0
2009-04-30 00:29:00,65.506,65.508,65.5,65.5,87000000.0
2009-04-30 00:30:00,65.517,65.517,65.509,65.509,84900000.0
2009-04-30 00:31:00,65.507,65.512,65.485,65.506,76370000.0
2009-04-30 00:32:00,65.502,65.525,65.502,65.52,89780000.0
2009-04-30 00:33:00,65.508,65.516,65.502,65.502,106980000.0
2009-04-30 00:34:00,65.484,65.512,65.484,65.512,129850000.0
2009-04-30 00:35:00,65.519,65.52,65.517,65.518,82860000.0
2009-04-30 00:36:00,65.545,65.545,65.513,65.521,61620000.0
2009-04-30 00:37:00,65.509,65.509,65.507,65.509,89180000.0
2009-04-30 00:38:00,65.501,65.531,65.485,65.525,96290000.0
2009-04-30 00:39:00,65.515,65.515,65.502,65.502,73930000.0
2009-04-30 00:40:00,65.498,65.499,65.497,65.499,28020000.0
2009-04-30 00:41:00,65.476,65.476,65.462,65.469,68100000.0
2009-04-30 00:42:00,65.494,65.494,65.467,65.485,62730000.0
2009-04-30 00:44:00,65.485,65.485,65.47,65.47,97100000.0
2009-04-30 00:45:00,65.501,65.501,65.463,65.473,92330000.0
2009-04-30 00:46:00,65.457,65.466,65.457,65.464,52360000.0
2009-04-30 00:47:00,65.476,65.521,65.476,65.521,62600000.0
2009-04-30 00:48:00,65.511,65.511,65.492,65.508,88910000.0
2009-04-30 00:49:00,65.519,65.524,65.511,65.518,71810000.0
2009-04-30 00:50:00,65.522,65.549,65.522,65.544,39430000.0
2009-04-30 00:51:00,65.537,65.537,65.532,65.537,76460000.0
2009-04-30 00:52:00,65.528,65.539,65.528,65.53,55010000.0
2009-04-30 00:53:00,65.534,65.534,65.514,65.514,72290000.0
2009-04-30 00:54:00,65.546,65.546,65.515,65.535,66070000.0
2009-04-30 00:55:00,65.538,65.539,65.536,65.537,38780000.0
2009-04-30 00:56:00,65.532,65.553,65.522,65.547,69850000.0
2009-04-30 00:57:00,65.517,65.517,65.507,65.507,56810000.0
2009-04-30 00:59:00,65.497,65.498,65.495,65.498,46050000.0
2009-04-30 01:00:00,65.523,65.523,65.477,65.477,92120000.0
2009-04-30 01:01:00,65.478,65.478,65.462,65.478,104090000.0
2009-04-30 01:02:00,65.47,65.484,65.463,65.475,140250000.0
2009-04-30 01:03:00,65.459,65.465,65.455,65.46,77310000.0
2009-04-30 01:04:00,65.448,65.448,65.441,65.446,75750000.0
2009-04-30 01:05:00,65.446,65.446,65.44,65.44,34680000.0
2009-04-30 01:06:00,65.473,65.473,65.444,65.45,48690000.0
2009-04-30 01:07:00,65.456,65.457,65.452,65.452,53200000.0
2009-04-30 01:08:00,65.443,65.472,65.443,65.464,139490000.0
2009-04-30 01:09:00,65.445,65.445,65.44,65.441,59190000.0
2009-04-30 01:10:00,65.439,65.446,65.438,65.445,38010000.0
2009-04-30 01:11:00,65.477,65.477,65.469,65.469,39030000.0
2009-04-30 01:14:00,65.442,65.455,65.44,65.44,55820000.0
2009-04-30 01:15:00,65.464,65.464,65.441,65.45,117270000.0
2009-04-30 01:16:00,65.462,65.495,65.462,65.495,117740000.0
2009-04-30 01:17:00,65.484,65.484,65.462,65.47,68560000.0
2009-04-30 01:18:00,65.492,65.492,65.471,65.492,114030000.0
2009-04-30 01:19:00,65.487,65.493,65.473,65.473,101600000.0
2009-04-30 01:20:00,65.468,65.514,65.468,65.514,97830000.0
2009-04-30 01:21:00,65.5,65.5,65.466,65.471,53280000.0
2009-04-30 01:22:00,65.471,65.471,65.45,65.45,43130000.0
2009-04-30 01:23:00,65.437,65.447,65.437,65.447,32020000.0
2009-04-30 01:24:00,65.486,65.486,65.455,65.46,49510000.0
2009-04-30 01:25:00,65.461,65.492,65.461,65.486,34360000.0
2009-04-30 01:26:00,65.502,65.532,65.496,65.532,35030000.0
2009-04-30 01:27:00,65.528,65.537,65.514,65.537,52470000.0
2009-04-30 01:28:00,65.531,65.554,65.531,65.538,78200000.0
2009-04-30 01:29:00,65.551,65.557,65.549,65.556,102270000.0
2009-04-30 01:30:00,65.576,65.576,65.552,65.565,69790000.0
2009-04-30 01:31:00,65.569,65.584,65.569,65.57,68560000.0
2009-04-30 01:32:00,65.572,65.583,65.572,65.572,108560000.0
2009-04-30 01:33:00,65.593,65.593,65.574,65.574,103040000.0
2009-04-30 01:34:00,65.552,65.552,65.532,65.54,157290000.0
2009-04-30 01:35:00,65.536,65.536,65.511,65.522,117210000.0
2009-04-30 01:36:00,65.543,65.543,65.512,65.512,106890000.0
2009-04-30 01:37:00,65.493,65.495,65.483,65.483,62530000.0
2009-04-30 01:38:00,65.486,65.486,65.473,65.479,98980000.0
2009-04-30 01:39:00,65.487,65.49,65.481,65.482,67330000.0
2009-04-30 01:40:00,65.483,65.494,65.483,65.494,84720000.0
2009-04-30 01:41:00,65.509,65.522,65.507,65.51,69860000.0
2009-04-30 01:42:00,65.482,65.505,65.482,65.495,44300000.0
2009-04-30 01:43:00,65.508,65.509,65.507,65.508,66920000.0
2009-04-30 01:44:00,65.501,65.534,65.501,65.534,64450000.0
2009-04-30 01:45:00,65.552,65.553,65.53,65.537,122420000.0
2009-04-30 01:47:00,65.542,65.556,65.541,65.548,99000000.0
2009-04-30 01:48:00,65.575,65.575,65.553,65.562,76610000.0
2009-04-30 01:49:00,65.567,65.567,65.559,65.559,88360000.0
2009-04-30 01:50:00,65.556,65.562,65.544,65.55,62910000.0
2009-04-30 01:51:00,65.574,65.574,65.544,65.557,48240000.0
2009-04-30 01:52:00,65.555,65.561,65.542,65.542,64020000.0
2009-04-30 01:53:00,65.542,65.564,65.542,65.564,98960000.0
2009-04-30 01:54:00,65.555,65.555,65.539,65.539,63160000.0
2009-04-30 01:55:00,65.556,65.556,65.54,65.54,71910000.0
2009-04-30 01:56:00,65.554,65.554,65.542,65.548,78140000.0
2009-04-30 01:57:00,65.575,65.575,65.556,65.56,75820000.0
2009-04-30 01:58:00,65.562,65.581,65.562,65.578,78560000.0
2009-04-30 02:01:00,65.594,65.619,65.594,65.609,72450000.0
2009-04-30 02:02:00,65.6,65.623,65.6,65.623,60940000.0
2009-04-30 02:03:00,65.65,65.65,65.628,65.631,45690000.0
2009-04-30 02:04:00,65.612,65.612,65.587,65.596,58820000.0
2009-04-30 02:05:00,65.595,65.639,65.595,65.633,89770000.0
2009-04-30 02:06:00,65.637,65.642,65.628,65.628,58470000.0
2009-04-30 02:07:00,65.632,65.632,65.606,65.619,59780000.0
2009-04-30 02:08:00,65.619,65.626,65.619,65.626,66220000.0
2009-04-30 02:09:00,65.652,65.652,65.606,65.606,69780000.0
2009-04-30 02:10:00,65.603,65.659,65.602,65.659,63040000.0
2009-04-30 02:11:00,65.665,65.693,65.665,65.693,36480000.0
2009-04-30 02:12:00,65.72,65.721,65.702,65.702,10720000.0
2009-04-30 02:13:00,65.704,65.709,65.685,65.706,45520000.0
2009-04-30 02:14:00,65.694,65.704,65.681,65.686,73050000.0
2009-04-30 02:15:00,65.707,65.707,65.691,65.698,88990000.0
2009-04-30 02:16:00,65.711,65.741,65.703,65.731,61650000.0
2009-04-30 02:17:00,65.75,65.772,65.744,65.772,68510000.0
2009-04-30 02:18:00,65.764,65.764,65.745,65.752,91930000.0
2009-04-30 02:19:00,65.737,65.737,65.714,65.714,97880000.0
2009-04-30 02:20:00,65.723,65.746,65.723,65.746,144630000.0
2009-04-30 02:21:00,65.734,65.752,65.734,65.752,102110000.0
2009-04-30 02:22:00,65.75,65.766,65.75,65.764,92280000.0
2009-04-30 02:23:00,65.755,65.757,65.751,65.756,56280000.0
2009-04-30 02:24:00,65.751,65.781,65.749,65.776,81090000.0
2009-04-30 02:25:00,65.778,65.796,65.773,65.796,57590000.0
2009-04-30 02:26:00,65.785,65.785,65.752,65.752,77910000.0
2009-04-30 02:27:00,65.773,65.778,65.748,65.777,62220000.0
2009-04-30 02:28:00,65.767,65.774,65.754,65.76,37240000.0
2009-04-30 02:29:00,65.765,65.767,65.752,65.757,56130000.0
2009-04-30 02:30:00,65.78,65.78,65.733,65.766,57910000.0
2009-04-30 02:31:00,65.761,65.774,65.761,65.769,107200000.0
2009-04-30 02:32:00,65.761,65.784,65.753,65.774,89310000.0
2009-04-30 02:33:00,65.764,65.768,65.76,65.768,87550000.0
2009-04-30 02:34:00,65.759,65.761,65.757,65.759,73330000.0
2009-04-30 02:35:00,65.758,65.771,65.751,65.751,72790000.0
2009-04-30 02:36:00,65.763,65.763,65.743,65.757,56800000.0
2009-04-30 02:37:00,65.757,65.764,65.752,65.764,44940000.0
2009-04-30 02:38:00,65.778,65.782,65.771,65.777,56920000.0
2009-04-30 02:39:00,65.767,65.767,65.76,65.767,86650000.0
2009-04-30 02:40:00,65.767,65.782,65.761,65.782,58110000.0
2009-04-30 02:41:00,65.801,65.832,65.798,65.832,58680000.0
2009-04-30 02:42:00,65.852,65.852,65.813,65.813,69510000.0
2009-04-30 02:43:00,65.816,65.816,65.801,65.801,67360000.0
2009-04-30 02:44:00,65.792,65.812,65.792,65.799,68850000.0
2009-04-30 02:45:00,65.834,65.834,65.795,65.815,38350000.0
2009-04-30 02:46:00,65.805,65.819,65.802,65.811,13000000.0
2009-04-30 02:47:00,65.817,65.831,65.816,65.819,53220000.0
2009-04-30 02:48:00,65.84,65.84,65.816,65.82,85260000.0
2009-04-30 02:49:00,65.808,65.817,65.807,65.807,56960000.0
2009-04-30 02:50:00,65.806,65.806,65.795,65.797,65370000.0
2009-04-30 02:51:00,65.818,65.835,65.815,65.835,69640000.0
2009-04-30 02:52:00,65.833,65.851,65.83,65.83,66270000.0
2009-04-30 02:53:00,65.838,65.844,65.833,65.838,68450000.0
2009-04-30 02:54:00,65.815,65.821,65.806,65.818,38520000.0
2009-04-30 02:55:00,65.797,65.797,65.776,65.777,8730000.0
2009-04-30 02:56:00,65.784,65.799,65.775,65.788,59160000.0
2009-04-30 02:57:00,65.804,65.804,65.781,65.781,72440000.0
2009-04-30 02:58:00,65.788,65.792,65.773,65.785,68250000.0
2009-04-30 02:59:00,65.771,65.777,65.744,65.766,69230000.0
2009-04-30 03:00:00,65.784,65.789,65.763,65.784,40420000.0
2009-04-30 03:01:00,65.771,65.771,65.747,65.763,13510000.0
2009-04-30 03:02:00,65.758,65.76,65.736,65.74,64500000.0
2009-04-30 03:03:00,65.763,65.763,65.725,65.739,64300000.0
2009-04-30 03:04:00,65.735,65.735,65.705,65.71,39530000.0
2009-04-30 03:05:00,65.714,65.724,65.708,65.715,12390000.0
2009-04-30 03:06:00,65.712,65.733,65.712,65.712,83520000.0
2009-04-30 03:07:00,65.718,65.741,65.716,65.721,85380000.0
2009-04-30 03:08:00,65.725,65.765,65.725,65.765,72390000.0
2009-04-30 03:09:00,65.753,65.753,65.727,65.739,68720000.0
2009-04-30 03:10:00,65.73,65.751,65.727,65.745,57510000.0
2009-04-30 03:11:00,65.72,65.732,65.713,65.72,41540000.0
2009-04-30 03:12:00,65.745,65.745,65.724,65.727,58830000.0
2009-04-30 03:13:00,65.715,65.725,65.711,65.718,87190000.0
2009-04-30 03:14:00,65.718,65.733,65.712,65.718,55120000.0
2009-04-30 03:15:00,65.753,65.753,65.726,65.728,59780000.0
2009-04-30 03:16:00,65.719,65.731,65.714,65.729,63900000.0
2009-04-30 03:17:00,65.72,65.745,65.72,65.745,72820000.0
2009-04-30 03:18:00,65.756,65.756,65.734,65.741,61690000.0
2009-04-30 03:19:00,65.748,65.762,65.725,65.745,37210000.0
2009-04-30 03:20:00,65.74,65.746,65.725,65.732,14290000.0
2009-04-30 03:21:00,65.728,65.735,65.711,65.718,87230000.0
2009-04-30 03:22:00,65.732,65.742,65.724,65.735,57350000.0
2009-04-30 03:23:00,65.747,65.762,65.734,65.747,61210000.0
2009-04-30 03:24:00,65.774,65.776,65.753,65.776,62720000.0
2009-04-30 03:25:00,65.763,65.793,65.763,65.786,67270000.0
2009-04-30 03:26:00,65.797,65.803,65.767,65.803,62470000.0
2009-04-30 03:27:00,65.823,65.832,65.804,65.81,37030000.0
2009-04-30 03:28:00,65.825,65.842,65.825,65.842,5450000.0
2009-04-30 03:29:00,65.82,65.843,65.82,65.843,54410000.0
2009-04-30 03:30:00,65.862,65.862,65.837,65.849,85770000.0
2009-04-30 03:31:00,65.853,65.887,65.853,65.869,63580000.0
2009-04-30 03:32:00,65.887,65.906,65.869,65.872,56660000.0
2009-04-30 03:33:00,65.889,65.897,65.831,65.841,61910000.0
2009-04-30 03:34:00,65.871,65.898,65.847,65.891,71980000.0
2009-04-30 03:35:00,65.885,65.889,65.858,65.883,64130000.0
2009-04-30 03:36:00,65.87,65.887,65.859,65.876,38590000.0
2009-04-30 03:37:00,65.863,65.863,65.845,65.848,8830000.0
2009-04-30 03:38:00,65.85,65.871,65.844,65.857,57730000.0
2009-04-30 03:39:00,65.881,65.881,65.856,65.876,87610000.0
2009-04-30 03:40:00,65.869,65.889,65.865,65.881,57780000.0
2009-04-30 03:41:00,65.88,65.901,65.872,65.872,62430000.0
2009-04-30 03:42:00,65.89,65.89,65.848,65.864,65880000.0
2009-04-30 03:43:00,65.866,65.866,65.859,65.866,64850000.0
2009-04-30 03:44:00,65.843,65.862,65.843,65.856,68280000.0
2009-04-30 03:45:00,65.839,65.85,65.834,65.834,39110000.0
2009-04-30 03:46:00,65.852,65.864,65.852,65.864,3380000.0
2009-04-30 03:47:00,65.877,65.894,65.847,65.894,58260000.0
2009-04-30 03:48:00,65.884,65.885,65.874,65.883,63450000.0
2009-04-30 03:49:00,65.873,65.903,65.873,65.898,68530000.0
2009-04-30 03:50:00,65.888,65.895,65.88,65.889,69970000.0
2009-04-30 03:51:00,65.904,65.904,65.876,65.895,64840000.0
2009-04-30 03:52:00,65.885,65.885,65.872,65.883,39450000.0
2009-04-30 03:53:00,65.871,65.871,65.805,65.824,18790000.0
2009-04-30 03:54:00,65.849,65.856,65.842,65.856,82730000.0
2009-04-30 03:55:00,65.849,65.863,65.844,65.859,66230000.0
2009-04-30 03:56:00,65.868,65.88,65.828,65.873,88470000.0
2009-04-30 03:57:00,65.851,65.872,65.847,65.862,66150000.0
2009-04-30 03:58:00,65.857,65.863,65.85,65.858,35830000.0
2009-04-30 03:59:00,65.851,65.868,65.844,65.844,57580000.0
2009-04-30 04:00:00,65.862,65.862,65.836,65.847,59030000.0
2009-04-30 04:01:00,65.837,65.845,65.83,65.83,103820000.0
2009-04-30 04:02:00,65.839,65.849,65.832,65.847,82890000.0
2009-04-30 04:03:00,65.847,65.849,65.846,65.849,86530000.0
2009-04-30 04:04:00,65.858,65.858,65.851,65.851,73320000.0
2009-04-30 04:05:00,65.849,65.853,65.84,65.84,71650000.0
2009-04-30 04:06:00,65.854,65.854,65.838,65.838,60220000.0
2009-04-30 04:07:00,65.842,65.849,65.813,65.823,40690000.0
2009-04-30 04:08:00,65.824,65.824,65.8,65.8,53800000.0
2009-04-30 04:09:00,65.815,65.823,65.807,65.817,87000000.0
2009-04-30 04:10:00,65.808,65.815,65.803,65.809,56030000.0
2009-04-30 04:11:00,65.818,65.831,65.802,65.827,62190000.0
2009-04-30 04:12:00,65.786,65.795,65.783,65.787,65590000.0
2009-04-30 04:13:00,65.786,65.786,65.769,65.784,63770000.0
2009-04-30 04:14:00,65.795,65.801,65.783,65.789,63940000.0
2009-04-30 04:15:00,65.804,65.804,65.784,65.796,38030000.0
2009-04-30 04:16:00,65.795,65.795,65.785,65.794,11470000.0
2009-04-30 04:17:00,65.783,65.783,65.746,65.769,67250000.0
2009-04-30 04:18:00,65.755,65.762,65.727,65.757,71300000.0
2009-04-30 04:19:00,65.771,65.771,65.727,65.749,65460000.0
2009-04-30 04:20:00,65.733,65.763,65.733,65.763,33130000.0
2009-04-30 04:21:00,65.768,65.768,65.748,65.751,10720000.0
2009-04-30 04:22:00,65.733,65.76,65.733,65.739,77560000.0
2009-04-30 04:23:00,65.748,65.757,65.744,65.757,63530000.0
2009-04-30 04:24:00,65.762,65.773,65.737,65.773,39920000.0
2009-04-30 04:25:00,65.759,65.772,65.743,65.743,58520000.0
2009-04-30 04:26:00,65.741,65.761,65.741,65.761,57740000.0
2009-04-30 04:27:00,65.773,65.773,65.747,65.748,110480000.0
2009-04-30 04:28:00,65.754,65.754,65.741,65.741,87220000.0
2009-04-30 04:29:00,65.757,65.765,65.741,65.765,78050000.0
2009-04-30 04:30:00,65.776,65.776,65.758,65.769,72630000.0
2009-04-30 04:31:00,65.775,65.775,65.762,65.767,71140000.0
2009-04-30 04:32:00,65.766,65.766,65.748,65.756,56440000.0
2009-04-30 04:33:00,65.749,65.762,65.745,65.756,44910000.0
2009-04-30 04:34:00,65.765,65.767,65.76,65.767,50240000.0
2009-04-30 04:35:00,65.756,65.762,65.753,65.758,85360000.0
2009-04-30 04:36:00,65.773,65.773,65.752,65.759,59420000.0
2009-04-30 04:37:00,65.747,65.762,65.743,65.758,67540000.0
2009-04-30 04:38:00,65.731,65.744,65.731,65.738,69230000.0
2009-04-30 04:39:00,65.766,65.766,65.733,65.754,73910000.0
2009-04-30 04:40:00,65.748,65.748,65.74,65.746,65060000.0
2009-04-30 04:41:00,65.729,65.735,65.721,65.735,38750000.0
2009-04-30 04:42:00,65.734,65.744,65.728,65.744,10750000.0
2009-04-30 04:43:00,65.746,65.746,65.727,65.746,103960000.0
2009-04-30 04:44:00,65.729,65.741,65.722,65.722,139260000.0
2009-04-30 04:45:00,65.744,65.744,65.714,65.727,104100000.0
2009-04-30 04:46:00,65.721,65.742,65.721,65.742,100490000.0
2009-04-30 04:47:00,65.739,65.762,65.734,65.762,59370000.0
2009-04-30 04:48:00,65.775,65.777,65.752,65.777,85680000.0
2009-04-30 04:49:00,65.78,65.791,65.764,65.791,67150000.0
2009-04-30 04:50:00,65.78,65.786,65.775,65.785,73330000.0
2009-04-30 04:51:00,65.774,65.774,65.74,65.759,63210000.0
2009-04-30 04:52:00,65.748,65.764,65.742,65.742,38560000.0
2009-04-30 04:53:00,65.749,65.764,65.744,65.749,61790000.0
2009-04-30 04:54:00,65.773,65.773,65.744,65.767,53960000.0
2009-04-30 04:55:00,65.75,65.774,65.75,65.751,103620000.0
2009-04-30 04:56:00,65.767,65.77,65.765,65.769,86370000.0
2009-04-30 04:57:00,65.775,65.775,65.76,65.76,83250000.0
2009-04-30 04:58:00,65.756,65.758,65.753,65.758,70670000.0
2009-04-30 04:59:00,65.775,65.802,65.767,65.802,74860000.0
2009-04-30 05:00:00,65.819,65.826,65.798,65.821,57250000.0
2009-04-30 05:01:00,65.814,65.823,65.793,65.816,46110000.0
2009-04-30 05:02:00,65.83,65.85,65.83,65.846,53430000.0
2009-04-30 05:03:00,65.882,65.882,65.822,65.85,82460000.0
2009-04-30 05:04:00,65.847,65.847,65.834,65.844,58890000.0
2009-04-30 05:05:00,65.84,65.852,65.833,65.847,63010000.0
2009-04-30 05:06:00,65.854,65.899,65.854,65.883,64480000.0
2009-04-30 05:07:00,65.89,65.903,65.884,65.903,68410000.0
2009-04-30 05:08:00,65.906,65.906,65.894,65.898,69000000.0
2009-04-30 05:09:00,65.865,65.923,65.863,65.919,40760000.0
2009-04-30 05:10:00,65.925,65.93,65.924,65.928,13340000.0
2009-04-30 05:11:00,65.924,65.949,65.924,65.948,37960000.0
2009-04-30 05:12:00,65.942,65.942,65.927,65.927,8280000.0
2009-04-30 05:13:00,65.923,65.923,65.913,65.913,2450000.0
2009-04-30 05:14:00,65.906,65.914,65.896,65.914,87580000.0
2009-04-30 05:15:00,65.904,65.908,65.884,65.889,57300000.0
2009-04-30 05:16:00,65.885,65.886,65.879,65.886,61640000.0
2009-04-30 05:17:00,65.879,65.892,65.872,65.885,64480000.0
2009-04-30 05:18:00,65.906,65.906,65.882,65.888,69060000.0
2009-04-30 05:19:00,65.884,65.919,65.884,65.916,67130000.0
2009-04-30 05:20:00,65.913,65.928,65.907,65.921,35930000.0
2009-04-30 05:21:00,65.936,65.936,65.907,65.909,12590000.0
2009-04-30 05:22:00,65.892,65.897,65.891,65.897,64160000.0
2009-04-30 05:23:00,65.897,65.897,65.889,65.896,30280000.0
2009-04-30 05:24:00,65.906,65.914,65.901,65.908,69390000.0
2009-04-30 05:25:00,65.903,65.924,65.903,65.924,53620000.0
2009-04-30 05:26:00,65.918,65.95,65.918,65.95,40060000.0
2009-04-30 05:27:00,65.967,65.997,65.939,65.978,41510000.0
2009-04-30 05:28:00,65.959,65.98,65.957,65.976,85160000.0
2009-04-30 05:29:00,65.986,65.986,65.973,65.979,97920000.0
2009-04-30 05:30:00,65.985,65.985,65.963,65.968,122260000.0
2009-04-30 05:31:00,65.958,65.975,65.958,65.969,68400000.0
2009-04-30 05:32:00,65.967,65.994,65.967,65.983,60170000.0
2009-04-30 05:33:00,65.994,65.996,65.971,65.996,27650000.0
2009-04-30 05:34:00,66.005,66.006,65.983,66.006,42160000.0
2009-04-30 05:35:00,65.987,66.001,65.974,65.974,51890000.0
2009-04-30 05:41:00,65.937,65.945,65.932,65.94,68810000.0
2009-04-30 05:42:00,65.966,65.966,65.945,65.947,48890000.0
2009-04-30 05:43:00,65.96,65.974,65.96,65.968,106690000.0
2009-04-30 05:44:00,65.969,65.974,65.962,65.963,119160000.0
2009-04-30 05:45:00,65.975,65.975,65.953,65.961,56860000.0
2009-04-30 05:46:00,65.974,65.974,65.959,65.959,115500000.0
2009-04-30 05:47:00,65.966,65.977,65.928,65.95,90600000.0
2009-04-30 05:48:00,65.963,65.963,65.934,65.942,92510000.0
2009-04-30 05:49:00,65.928,65.93,65.913,65.925,55560000.0
2009-04-30 05:50:00,65.913,65.913,65.903,65.904,42200000.0
2009-04-30 05:51:00,65.909,65.909,65.877,65.882,27810000.0
2009-04-30 05:52:00,65.893,65.893,65.863,65.873,41180000.0
2009-04-30 05:53:00,65.856,65.872,65.83,65.859,31160000.0
2009-04-30 05:54:00,65.845,65.845,65.803,65.82,31770000.0
2009-04-30 05:55:00,65.806,65.819,65.769,65.793,47590000.0
2009-04-30 05:56:00,65.785,65.812,65.785,65.806,74480000.0
2009-04-30 05:57:00,65.821,65.848,65.821,65.835,96680000.0
2009-04-30 05:58:00,65.829,65.832,65.81,65.825,61140000.0
2009-04-30 05:59:00,65.813,65.822,65.798,65.808,79390000.0
2009-04-30 06:00:00,65.814,65.814,65.787,65.79,105590000.0
2009-04-30 06:01:00,65.775,65.778,65.725,65.725,101130000.0
2009-04-30 06:02:00,65.731,65.749,65.724,65.724,147910000.0
2009-04-30 06:03:00,65.74,65.753,65.724,65.753,105530000.0
2009-04-30 06:04:00,65.759,65.759,65.727,65.734,94320000.0
2009-04-30 06:05:00,65.722,65.722,65.644,65.686,55520000.0
2009-04-30 06:06:00,65.671,65.671,65.565,65.565,94990000.0
2009-04-30 06:07:00,65.581,65.608,65.569,65.605,67110000.0
2009-04-30 06:08:00,65.595,65.658,65.595,65.658,80430000.0
2009-04-30 06:09:00,65.679,65.699,65.666,65.681,67940000.0
2009-04-30 06:10:00,65.668,65.68,65.653,65.66,42530000.0
2009-04-30 06:11:00,65.664,65.67,65.645,65.658,65980000.0
2009-04-30 06:12:00,65.664,65.668,65.653,65.668,57300000.0
2009-04-30 06:13:00,65.677,65.683,65.671,65.683,127860000.0
2009-04-30 06:14:00,65.672,65.676,65.647,65.647,87350000.0
2009-04-30 06:15:00,65.657,65.662,65.645,65.647,90360000.0
2009-04-30 06:16:00,65.635,65.635,65.591,65.609,77000000.0
2009-04-30 06:17:00,65.609,65.619,65.584,65.599,79980000.0
2009-04-30 06:18:00,65.591,65.619,65.591,65.608,58300000.0
2009-04-30 06:19:00,65.599,65.611,65.595,65.595,50040000.0
2009-04-30 06:20:00,65.591,65.616,65.591,65.616,60070000.0
2009-04-30 06:21:00,65.619,65.624,65.613,65.613,89470000.0
2009-04-30 06:22:00,65.615,65.62,65.596,65.602,63990000.0
2009-04-30 06:23:00,65.602,65.602,65.575,65.591,64860000.0
2009-04-30 06:24:00,65.585,65.609,65.567,65.595,73420000.0
2009-04-30 06:25:00,65.591,65.612,65.591,65.609,69190000.0
2009-04-30 06:26:00,65.608,65.614,65.595,65.606,68030000.0
2009-04-30 06:27:00,65.603,65.612,65.596,65.598,46430000.0
2009-04-30 06:28:00,65.619,65.624,65.619,65.624,2450000.0
2009-04-30 06:29:00,65.643,65.659,65.638,65.659,64810000.0
2009-04-30 06:30:00,65.671,65.695,65.657,65.687,41560000.0
2009-04-30 06:31:00,65.687,65.694,65.679,65.679,58280000.0
2009-04-30 06:32:00,65.69,65.724,65.685,65.724,59320000.0
2009-04-30 06:33:00,65.718,65.722,65.705,65.717,111970000.0
2009-04-30 06:34:00,65.707,65.708,65.676,65.684,86830000.0
2009-04-30 06:35:00,65.68,65.694,65.673,65.681,88880000.0
2009-04-30 06:36:00,65.696,65.701,65.684,65.69,77570000.0
2009-04-30 06:37:00,65.666,65.673,65.656,65.659,74540000.0
2009-04-30 06:38:00,65.644,65.659,65.632,65.632,62620000.0
2009-04-30 06:39:00,65.654,65.654,65.626,65.629,46270000.0
2009-04-30 06:40:00,65.625,65.631,65.615,65.621,53620000.0
2009-04-30 06:41:00,65.615,65.651,65.615,65.643,90390000.0
2009-04-30 06:42:00,65.635,65.635,65.62,65.629,60490000.0
2009-04-30 06:43:00,65.637,65.643,65.631,65.631,67590000.0
2009-04-30 06:44:00,65.639,65.651,65.633,65.647,69560000.0
2009-04-30 06:45:00,65.655,65.655,65.64,65.649,75160000.0
2009-04-30 06:46:00,65.663,65.702,65.663,65.695,62670000.0
2009-04-30 06:47:00,65.692,65.703,65.692,65.698,38370000.0
2009-04-30 06:48:00,65.705,65.705,65.675,65.676,9430000.0
2009-04-30 06:49:00,65.684,65.694,65.684,65.688,15460000.0
2009-04-30 06:50:00,65.681,65.694,65.678,65.678,14640000.0
2009-04-30 06:51:00,65.693,65.693,65.684,65.687,11270000.0
2009-04-30 06:52:00,65.689,65.699,65.681,65.699,14840000.0
2009-04-30 06:53:00,65.706,65.714,65.7,65.706,10340000.0
2009-04-30 06:54:00,65.733,65.733,65.701,65.733,14840000.0
2009-04-30 06:55:00,65.717,65.728,65.709,65.716,13900000.0
2009-04-30 06:56:00,65.72,65.745,65.72,65.745,10010000.0
2009-04-30 06:57:00,65.763,65.763,65.719,65.719,13910000.0
2009-04-30 06:58:00,65.732,65.735,65.714,65.735,17090000.0
2009-04-30 06:59:00,65.707,65.719,65.701,65.71,11460000.0
2009-04-30 07:00:00,65.725,65.735,65.711,65.735,12590000.0
2009-04-30 07:01:00,65.73,65.739,65.728,65.736,13530000.0
2009-04-30 07:02:00,65.706,65.719,65.706,65.716,12970000.0
2009-04-30 07:03:00,65.736,65.736,65.732,65.732,5070000.0
2009-04-30 07:04:00,65.715,65.727,65.712,65.719,10890000.0
2009-04-30 07:05:00,65.708,65.723,65.708,65.719,15430000.0
2009-04-30 07:06:00,65.723,65.723,65.698,65.699,15960000.0
2009-04-30 07:07:00,65.715,65.724,65.702,65.724,9400000.0
2009-04-30 07:08:00,65.71,65.719,65.695,65.717,14690000.0
2009-04-30 07:09:00,65.709,65.721,65.684,65.684,10150000.0
2009-04-30 07:10:00,65.683,65.689,65.678,65.684,12030000.0
2009-04-30 07:11:00,65.683,65.683,65.663,65.673,13720000.0
2009-04-30 07:12:00,65.689,65.689,65.67,65.67,11650000.0
2009-04-30 07:13:00,65.665,65.665,65.662,65.662,3390000.0
2009-04-30 07:14:00,65.652,65.676,65.65,65.676,12590000.0
2009-04-30 07:15:00,65.683,65.687,65.671,65.678,14840000.0
2009-04-30 07:16:00,65.674,65.685,65.674,65.681,10330000.0
2009-04-30 07:17:00,65.672,65.687,65.671,65.687,8820000.0
2009-04-30 07:18:00,65.688,65.688,65.673,65.683,9410000.0
2009-04-30 07:19:00,65.673,65.688,65.673,65.688,13340000.0
2009-04-30 07:20:00,65.68,65.688,65.679,65.684,11270000.0
2009-04-30 07:21:00,65.7,65.7,65.68,65.695,16760000.0
2009-04-30 07:22:00,65.683,65.683,65.674,65.679,12620000.0
2009-04-30 07:23:00,65.683,65.691,65.678,65.685,15610000.0
2009-04-30 07:24:00,65.695,65.695,65.661,65.661,11460000.0
2009-04-30 07:25:00,65.666,65.666,65.66,65.66,17320000.0
2009-04-30 07:26:00,65.655,65.657,65.655,65.657,2640000.0
2009-04-30 07:27:00,65.654,65.68,65.654,65.68,4510000.0
2009-04-30 07:28:00,65.684,65.685,65.679,65.679,10320000.0
2009-04-30 07:31:00,65.69,65.709,65.69,65.701,11880000.0
2009-04-30 07:32:00,65.7,65.7,65.679,65.688,13000000.0
2009-04-30 07:33:00,65.686,65.686,65.668,65.675,6770000.0
2009-04-30 07:34:00,65.678,65.678,65.656,65.665,10130000.0
2009-04-30 07:35:00,65.666,65.674,65.662,65.674,16600000.0
2009-04-30 07:36:00,65.69,65.69,65.651,65.651,12630000.0
2009-04-30 07:37:00,65.651,65.655,65.635,65.641,18620000.0
2009-04-30 07:38:00,65.635,65.635,65.611,65.623,12620000.0
2009-04-30 07:39:00,65.64,65.646,65.632,65.646,9010000.0
2009-04-30 07:40:00,65.645,65.659,65.637,65.659,17510000.0
2009-04-30 07:41:00,65.646,65.66,65.641,65.651,12250000.0
2009-04-30 07:42:00,65.65,65.65,65.635,65.637,13000000.0
2009-04-30 07:43:00,65.632,65.638,65.624,65.629,11270000.0
2009-04-30 07:44:00,65.622,65.648,65.622,65.644,16410000.0
2009-04-30 07:45:00,65.661,65.661,65.645,65.645,8640000.0
2009-04-30 07:46:00,65.636,65.651,65.634,65.636,13570000.0
2009-04-30 07:47:00,65.634,65.662,65.634,65.662,7510000.0
2009-04-30 07:48:00,65.651,65.665,65.649,65.665,14500000.0
2009-04-30 07:49:00,65.664,65.695,65.664,65.688,18100000.0
2009-04-30 07:50:00,65.694,65.7,65.682,65.698,14770000.0
2009-04-30 07:51:00,65.689,65.692,65.678,65.678,13370000.0
2009-04-30 07:52:00,65.686,65.722,65.686,65.72,16600000.0
2009-04-30 07:53:00,65.725,65.731,65.721,65.731,7140000.0
2009-04-30 07:54:00,65.727,65.73,65.712,65.73,8270000.0
2009-04-30 07:55:00,65.722,65.745,65.722,65.745,18120000.0
2009-04-30 07:56:00,65.741,65.751,65.734,65.751,22510000.0
2009-04-30 07:57:00,65.744,65.751,65.739,65.744,11080000.0
2009-04-30 07:58:00,65.747,65.798,65.747,65.797,10140000.0
2009-04-30 07:59:00,65.8,65.811,65.796,65.811,9990000.0
2009-04-30 08:00:00,65.805,65.805,65.788,65.8,18180000.0
2009-04-30 08:01:00,65.785,65.79,65.774,65.774,9570000.0
2009-04-30 08:02:00,65.795,65.805,65.79,65.805,13910000.0
2009-04-30 08:03:00,65.798,65.798,65.774,65.778,9010000.0
2009-04-30 08:04:00,65.778,65.783,65.775,65.778,13910000.0
2009-04-30 08:05:00,65.783,65.792,65.78,65.78,9050000.0
2009-04-30 08:06:00,65.799,65.799,65.776,65.78,15670000.0
2009-04-30 08:07:00,65.784,65.802,65.784,65.797,15030000.0
2009-04-30 08:08:00,65.798,65.817,65.796,65.817,17540000.0
2009-04-30 08:09:00,65.823,65.827,65.81,65.817,13540000.0
2009-04-30 08:10:00,65.808,65.816,65.8,65.801,15040000.0
2009-04-30 08:11:00,65.8,65.808,65.797,65.806,16520000.0
2009-04-30 08:12:00,65.828,65.83,65.798,65.798,12100000.0
2009-04-30 08:13:00,65.815,65.815,65.802,65.807,10340000.0
2009-04-30 08:14:00,65.815,65.818,65.812,65.818,9430000.0
2009-04-30 08:15:00,65.831,65.831,65.807,65.818,12040000.0
2009-04-30 08:16:00,65.831,65.846,65.831,65.846,7550000.0
2009-04-30 08:17:00,65.833,65.839,65.826,65.839,11790000.0
2009-04-30 08:18:00,65.861,65.863,65.837,65.863,15490000.0
2009-04-30 08:19:00,65.871,65.872,65.848,65.848,8300000.0
2009-04-30 08:20:00,65.842,65.874,65.842,65.874,11500000.0
2009-04-30 08:21:00,65.885,65.892,65.871,65.892,11310000.0
2009-04-30 08:22:00,65.891,65.891,65.877,65.878,16150000.0
2009-04-30 08:23:00,65.858,65.861,65.85,65.85,14510000.0
2009-04-30 08:24:00,65.86,65.862,65.837,65.845,11840000.0
2009-04-30 08:25:00,65.847,65.861,65.847,65.857,13570000.0
2009-04-30 08:26:00,65.857,65.863,65.85,65.85,16610000.0
2009-04-30 08:27:00,65.86,65.86,65.851,65.851,3190000.0
2009-04-30 08:28:00,65.841,65.855,65.83,65.853,15060000.0
2009-04-30 08:29:00,65.857,65.863,65.849,65.849,12430000.0
2009-04-30 08:30:00,65.849,65.855,65.831,65.834,13200000.0
2009-04-30 08:31:00,65.844,65.844,65.837,65.84,17310000.0
2009-04-30 08:32:00,65.85,65.85,65.833,65.845,10700000.0
2009-04-30 08:33:00,65.849,65.853,65.838,65.853,10180000.0
2009-04-30 08:34:00,65.842,65.852,65.833,65.84,22980000.0
2009-04-30 08:35:00,65.822,65.833,65.812,65.818,13370000.0
2009-04-30 08:36:00,65.851,65.854,65.84,65.854,15250000.0
2009-04-30 08:37:00,65.845,65.851,65.84,65.851,12970000.0
2009-04-30 08:38:00,65.84,65.84,65.833,65.835,20600000.0
2009-04-30 08:39:00,65.865,65.865,65.839,65.839,11490000.0
2009-04-30 08:40:00,65.852,65.857,65.846,65.857,18410000.0
2009-04-30 08:41:00,65.863,65.879,65.863,65.878,12960000.0
2009-04-30 08:42:00,65.892,65.892,65.87,65.882,20320000.0
2009-04-30 08:43:00,65.866,65.909,65.864,65.909,13420000.0
2009-04-30 08:44:00,65.913,65.917,65.898,65.901,18420000.0
2009-04-30 08:45:00,65.916,65.946,65.913,65.938,15300000.0
2009-04-30 08:46:00,65.92,65.935,65.92,65.935,6610000.0
2009-04-30 08:47:00,65.938,65.938,65.917,65.925,12590000.0
2009-04-30 08:48:00,65.965,65.977,65.938,65.958,11100000.0
2009-04-30 08:49:00,65.974,65.993,65.967,65.993,18260000.0
2009-04-30 08:50:00,66.005,66.028,66.005,66.028,3190000.0
2009-04-30 08:51:00,66.034,66.073,66.018,66.073,17650000.0
2009-04-30 08:52:00,66.095,66.119,66.094,66.119,13230000.0
2009-04-30 08:53:00,66.126,66.149,66.126,66.14,14320000.0
2009-04-30 08:54:00,66.152,66.152,66.124,66.124,9210000.0
2009-04-30 08:55:00,66.123,66.123,66.101,66.101,9660000.0
2009-04-30 08:56:00,66.103,66.108,66.076,66.09,12660000.0
2009-04-30 08:57:00,66.118,66.118,66.108,66.108,3190000.0
2009-04-30 08:58:00,66.107,66.113,66.094,66.094,16610000.0
2009-04-30 08:59:00,66.089,66.104,66.089,66.097,12320000.0
2009-04-30 09:00:00,66.119,66.127,66.109,66.112,16160000.0
2009-04-30 09:01:00,66.111,66.114,66.106,66.114,11130000.0
2009-04-30 09:02:00,66.102,66.103,66.094,66.098,9200000.0
2009-04-30 09:03:00,66.086,66.115,66.085,66.115,8830000.0
2009-04-30 09:04:00,66.112,66.131,66.112,66.121,13390000.0
2009-04-30 09:05:00,66.116,66.143,66.112,66.143,12410000.0
2009-04-30 09:06:00,66.165,66.165,66.139,66.146,13940000.0
2009-04-30 09:07:00,66.142,66.151,66.133,66.15,11840000.0
2009-04-30 09:08:00,66.144,66.146,66.136,66.146,12770000.0
2009-04-30 09:09:00,66.159,66.159,66.142,66.15,17210000.0
2009-04-30 09:10:00,66.146,66.169,66.146,66.169,11450000.0
2009-04-30 09:11:00,66.176,66.183,66.162,66.168,99860000.0
2009-04-30 09:12:00,66.187,66.201,66.176,66.201,75120000.0
2009-04-30 09:13:00,66.21,66.237,66.206,66.217,116920000.0
2009-04-30 09:14:00,66.219,66.236,66.218,66.236,131500000.0
2009-04-30 09:15:00,66.242,66.245,66.233,66.233,109140000.0
2009-04-30 09:16:00,66.23,66.23,66.211,66.226,117060000.0
2009-04-30 09:17:00,66.225,66.239,66.219,66.232,67380000.0
2009-04-30 09:18:00,66.23,66.23,66.218,66.23,24080000.0
2009-04-30 09:19:00,66.218,66.226,66.197,66.197,47310000.0
2009-04-30 09:20:00,66.197,66.204,66.189,66.204,112610000.0
2009-04-30 09:21:00,66.212,66.212,66.19,66.198,77430000.0
2009-04-30 09:22:00,66.194,66.194,66.18,66.185,96180000.0
2009-04-30 09:23:00,66.177,66.189,66.17,66.189,103610000.0
2009-04-30 09:24:00,66.19,66.193,66.177,66.182,101370000.0
2009-04-30 09:25:00,66.183,66.194,66.176,66.178,78130000.0
2009-04-30 09:26:00,66.182,66.19,66.179,66.188,97200000.0
2009-04-30 09:27:00,66.208,66.211,66.191,66.21,102460000.0
2009-04-30 09:28:00,66.207,66.208,66.203,66.208,52300000.0
2009-04-30 09:29:00,66.215,66.218,66.203,66.203,118300000.0
2009-04-30 09:30:00,66.222,66.222,66.187,66.2,86820000.0
2009-04-30 09:31:00,66.193,66.215,66.193,66.215,61530000.0
2009-04-30 09:32:00,66.223,66.223,66.194,66.194,115560000.0
2009-04-30 09:33:00,66.229,66.229,66.189,66.207,93050000.0
2009-04-30 09:34:00,66.205,66.215,66.195,66.215,100850000.0
2009-04-30 09:35:00,66.223,66.223,66.204,66.209,118420000.0
2009-04-30 09:36:00,66.228,66.231,66.212,66.228,78130000.0
2009-04-30 09:37:00,66.222,66.222,66.202,66.206,63030000.0
2009-04-30 09:38:00,66.199,66.205,66.198,66.205,62950000.0
2009-04-30 09:39:00,66.199,66.229,66.199,66.218,79730000.0
2009-04-30 09:40:00,66.224,66.224,66.212,66.212,86250000.0
2009-04-30 09:41:00,66.196,66.209,66.161,66.164,78490000.0
2009-04-30 09:42:00,66.174,66.174,66.15,66.15,51030000.0
2009-04-30 09:43:00,66.159,66.184,66.152,66.159,51390000.0
2009-04-30 09:44:00,66.168,66.172,66.16,66.169,109240000.0
2009-04-30 09:45:00,66.184,66.184,66.162,66.175,81430000.0
2009-04-30 09:46:00,66.185,66.185,66.173,66.179,73650000.0
2009-04-30 09:47:00,66.19,66.195,66.189,66.195,52240000.0
2009-04-30 09:48:00,66.221,66.221,66.187,66.191,53930000.0
2009-04-30 09:49:00,66.197,66.214,66.19,66.204,74590000.0
2009-04-30 09:50:00,66.209,66.229,66.209,66.218,128040000.0
2009-04-30 09:51:00,66.232,66.234,66.215,66.23,99710000.0
2009-04-30 09:52:00,66.247,66.266,66.236,66.256,114720000.0
2009-04-30 09:53:00,66.251,66.264,66.251,66.258,93860000.0
2009-04-30 09:54:00,66.285,66.285,66.262,66.27,87210000.0
2009-04-30 09:55:00,66.256,66.256,66.229,66.229,52730000.0
2009-04-30 09:56:00,66.227,66.229,66.207,66.216,87310000.0
2009-04-30 09:57:00,66.23,66.233,66.196,66.196,61840000.0
2009-04-30 09:58:00,66.194,66.221,66.194,66.199,66610000.0
2009-04-30 09:59:00,66.194,66.23,66.194,66.23,59600000.0
2009-04-30 10:00:00,66.242,66.251,66.222,66.226,96170000.0
2009-04-30 10:01:00,66.217,66.258,66.215,66.252,128870000.0
2009-04-30 10:02:00,66.26,66.266,66.241,66.266,124080000.0
2009-04-30 10:03:00,66.278,66.278,66.238,66.26,91570000.0
2009-04-30 10:04:00,66.246,66.251,66.232,66.241,80860000.0
2009-04-30 10:05:00,66.242,66.243,66.231,66.231,119900000.0
2009-04-30 10:06:00,66.263,66.263,66.232,66.251,124120000.0
2009-04-30 10:07:00,66.248,66.248,66.23,66.23,111520000.0
2009-04-30 10:08:00,66.232,66.232,66.216,66.232,62640000.0
2009-04-30 10:09:00,66.224,66.224,66.198,66.198,68610000.0
2009-04-30 10:10:00,66.188,66.2,66.162,66.167,65690000.0
2009-04-30 10:11:00,66.153,66.161,66.139,66.139,149200000.0
2009-04-30 10:12:00,66.157,66.16,66.123,66.123,173890000.0
2009-04-30 10:13:00,66.124,66.124,66.079,66.086,108230000.0
2009-04-30 10:14:00,66.089,66.089,66.036,66.036,79850000.0
2009-04-30 10:15:00,66.051,66.055,66.006,66.042,93020000.0
2009-04-30 10:16:00,66.035,66.068,66.035,66.048,88360000.0
2009-04-30 10:17:00,66.056,66.067,66.051,66.059,73000000.0
2009-04-30 10:18:00,66.074,66.077,66.055,66.068,126810000.0
2009-04-30 10:19:00,66.068,66.073,66.057,66.065,147320000.0
2009-04-30 10:20:00,66.057,66.066,66.041,66.06,95550000.0
2009-04-30 10:21:00,66.08,66.096,66.051,66.051,135660000.0
2009-04-30 10:22:00,66.048,66.057,66.043,66.044,104590000.0
2009-04-30 10:23:00,66.04,66.063,66.037,66.059,92620000.0
2009-04-30 10:24:00,66.082,66.095,66.074,66.094,57010000.0
2009-04-30 10:25:00,66.097,66.102,66.09,66.102,61840000.0
2009-04-30 10:26:00,66.113,66.113,66.091,66.095,115200000.0
2009-04-30 10:27:00,66.12,66.12,66.095,66.095,64710000.0
2009-04-30 10:28:00,66.103,66.123,66.095,66.123,118570000.0
2009-04-30 10:29:00,66.128,66.129,66.104,66.123,47490000.0
2009-04-30 10:30:00,66.144,66.145,66.115,66.131,113470000.0
2009-04-30 10:31:00,66.143,66.183,66.143,66.183,88930000.0
2009-04-30 10:32:00,66.173,66.203,66.173,66.19,101070000.0
2009-04-30 10:33:00,66.181,66.203,66.181,66.203,86160000.0
2009-04-30 10:34:00,66.183,66.183,66.154,66.176,85810000.0
2009-04-30 10:35:00,66.157,66.168,66.152,66.152,80350000.0
2009-04-30 10:36:00,66.173,66.183,66.156,66.17,93220000.0
2009-04-30 10:37:00,66.176,66.184,66.168,66.184,87400000.0
2009-04-30 10:38:00,66.186,66.194,66.182,66.194,98040000.0
2009-04-30 10:39:00,66.214,66.214,66.162,66.162,65670000.0
2009-04-30 10:40:00,66.165,66.17,66.145,66.156,17500000.0
2009-04-30 10:41:00,66.162,66.181,66.14,66.181,99570000.0
2009-04-30 10:42:00,66.173,66.173,66.153,66.168,70640000.0
2009-04-30 10:43:00,66.168,66.18,66.163,66.171,74120000.0
2009-04-30 10:44:00,66.175,66.175,66.161,66.174,105620000.0
2009-04-30 10:45:00,66.19,66.213,66.188,66.213,112750000.0
2009-04-30 10:46:00,66.219,66.232,66.219,66.22,57050000.0
2009-04-30 10:47:00,66.244,66.26,66.231,66.26,89150000.0
2009-04-30 10:48:00,66.264,66.264,66.233,66.242,71790000.0
2009-04-30 10:49:00,66.246,66.257,66.239,66.24,99600000.0
2009-04-30 10:50:00,66.235,66.241,66.219,66.22,89270000.0
2009-04-30 10:51:00,66.236,66.24,66.212,66.226,79110000.0
2009-04-30 10:52:00,66.218,66.232,66.213,66.213,68550000.0
2009-04-30 10:53:00,66.22,66.239,66.212,66.237,64570000.0
2009-04-30 10:54:00,66.259,66.259,66.209,66.229,116720000.0
2009-04-30 10:55:00,66.213,66.24,66.213,66.232,101850000.0
2009-04-30 10:56:00,66.208,66.229,66.208,66.217,105840000.0
2009-04-30 10:57:00,66.254,66.254,66.218,66.233,127200000.0
2009-04-30 10:58:00,66.224,66.227,66.195,66.208,136030000.0
2009-04-30 10:59:00,66.214,66.214,66.2,66.208,72880000.0
2009-04-30 11:00:00,66.213,66.213,66.191,66.191,117420000.0
2009-04-30 11:01:00,66.186,66.188,66.167,66.178,77820000.0
2009-04-30 11:02:00,66.173,66.173,66.134,66.134,72040000.0
2009-04-30 11:03:00,66.186,66.186,66.104,66.113,83740000.0
2009-04-30 11:04:00,66.113,66.113,66.077,66.079,97640000.0
2009-04-30 11:05:00,66.067,66.073,66.056,66.061,73000000.0
2009-04-30 11:06:00,66.076,66.117,66.072,66.097,91110000.0
2009-04-30 11:07:00,66.114,66.114,66.093,66.101,88530000.0
2009-04-30 11:08:00,66.084,66.092,66.072,66.081,60740000.0
2009-04-30 11:09:00,66.118,66.124,66.099,66.124,116480000.0
2009-04-30 11:10:00,66.127,66.129,66.103,66.118,64500000.0
2009-04-30 11:11:00,66.125,66.136,66.122,66.136,91540000.0
2009-04-30 11:12:00,66.154,66.154,66.118,66.121,106640000.0
2009-04-30 11:13:00,66.11,66.132,66.105,66.126,106330000.0
2009-04-30 11:14:00,66.13,66.143,66.124,66.143,76170000.0
2009-04-30 11:15:00,66.151,66.151,66.116,66.121,87670000.0
2009-04-30 11:16:00,66.137,66.141,66.107,66.141,58920000.0
2009-04-30 11:17:00,66.138,66.143,66.131,66.139,89890000.0
2009-04-30 11:18:00,66.151,66.151,66.098,66.098,77240000.0
2009-04-30 11:19:00,66.098,66.098,66.075,66.075,93460000.0
2009-04-30 11:20:00,66.079,66.111,66.079,66.111,107290000.0
2009-04-30 11:21:00,66.144,66.144,66.116,66.12,101450000.0
2009-04-30 11:22:00,66.131,66.153,66.118,66.13,58160000.0
2009-04-30 11:23:00,66.138,66.144,66.133,66.138,49990000.0
2009-04-30 11:24:00,66.16,66.16,66.109,66.118,117990000.0
2009-04-30 11:25:00,66.107,66.133,66.103,66.118,139110000.0
2009-04-30 11:26:00,66.131,66.131,66.104,66.118,82210000.0
2009-04-30 11:27:00,66.138,66.169,66.115,66.15,96360000.0
2009-04-30 11:28:00,66.163,66.163,66.122,66.139,96620000.0
2009-04-30 11:29:00,66.126,66.16,66.126,66.16,110880000.0
2009-04-30 11:30:00,66.166,66.173,66.154,66.159,105620000.0
2009-04-30 11:31:00,66.17,66.194,66.17,66.18,64890000.0
2009-04-30 11:32:00,66.162,66.184,66.162,66.172,50030000.0
2009-04-30 11:33:00,66.184,66.184,66.165,66.17,52050000.0
2009-04-30 11:34:00,66.177,66.192,66.165,66.18,49720000.0
2009-04-30 11:35:00,66.177,66.184,66.153,66.165,86670000.0
2009-04-30 11:36:00,66.185,66.191,66.156,66.174,79730000.0
2009-04-30 11:37:00,66.173,66.2,66.173,66.179,81530000.0
2009-04-30 11:38:00,66.184,66.184,66.154,66.177,62500000.0
2009-04-30 11:39:00,66.182,66.182,66.154,66.171,63570000.0
2009-04-30 11:40:00,66.158,66.178,66.143,66.168,94440000.0
2009-04-30 11:41:00,66.152,66.18,66.152,66.18,75950000.0
2009-04-30 11:42:00,66.171,66.171,66.147,66.147,68170000.0
2009-04-30 11:43:00,66.167,66.173,66.151,66.151,99090000.0
2009-04-30 11:44:00,66.161,66.164,66.143,66.156,64900000.0
2009-04-30 11:45:00,66.172,66.179,66.152,66.167,38440000.0
2009-04-30 11:46:00,66.141,66.152,66.141,66.145,76750000.0
2009-04-30 11:47:00,66.157,66.165,66.152,66.165,68220000.0
2009-04-30 11:48:00,66.185,66.185,66.153,66.161,84320000.0
2009-04-30 11:49:00,66.169,66.176,66.162,66.176,34310000.0
2009-04-30 11:50:00,66.174,66.201,66.174,66.194,107440000.0
2009-04-30 11:51:00,66.216,66.223,66.188,66.223,106060000.0
2009-04-30 11:52:00,66.24,66.26,66.225,66.237,101360000.0
2009-04-30 11:53:00,66.251,66.281,66.247,66.281,55330000.0
2009-04-30 11:54:00,66.283,66.319,66.28,66.311,103560000.0
2009-04-30 11:55:00,66.293,66.294,66.267,66.287,92610000.0
2009-04-30 11:56:00,66.279,66.293,66.274,66.293,59700000.0
2009-04-30 11:57:00,66.286,66.288,66.257,66.278,39330000.0
2009-04-30 11:58:00,66.27,66.27,66.246,66.251,36430000.0
2009-04-30 11:59:00,66.256,66.27,66.246,66.266,28960000.0
2009-04-30 12:00:00,66.269,66.273,66.262,66.262,18820000.0
2009-04-30 12:01:00,66.276,66.3,66.276,66.289,50080000.0
2009-04-30 12:02:00,66.302,66.361,66.286,66.361,50530000.0
2009-04-30 12:03:00,66.366,66.366,66.343,66.365,62700000.0
2009-04-30 12:04:00,66.363,66.388,66.355,66.362,107820000.0
2009-04-30 12:05:00,66.357,66.383,66.357,66.376,44920000.0
2009-04-30 12:06:00,66.394,66.418,66.374,66.406,36670000.0
2009-04-30 12:07:00,66.418,66.424,66.404,66.409,58050000.0
2009-04-30 12:08:00,66.397,66.421,66.394,66.416,54270000.0
2009-04-30 12:09:00,66.404,66.415,66.403,66.41,100120000.0
2009-04-30 12:10:00,66.402,66.432,66.402,66.409,68620000.0
2009-04-30 12:11:00,66.423,66.443,66.417,66.443,110250000.0
2009-04-30 12:12:00,66.459,66.46,66.433,66.45,148860000.0
2009-04-30 12:13:00,66.445,66.487,66.445,66.487,52520000.0
2009-04-30 12:14:00,66.466,66.504,66.446,66.456,44870000.0
2009-04-30 12:15:00,66.463,66.463,66.433,66.452,40050000.0
2009-04-30 12:16:00,66.479,66.501,66.462,66.501,40970000.0
2009-04-30 12:17:00,66.48,66.499,66.468,66.468,43120000.0
2009-04-30 12:18:00,66.499,66.5,66.473,66.473,10760000.0
2009-04-30 12:19:00,66.487,66.491,66.476,66.491,35410000.0
2009-04-30 12:20:00,66.487,66.499,66.467,66.482,71890000.0
2009-04-30 12:21:00,66.481,66.481,66.454,66.465,38000000.0
2009-04-30 12:22:00,66.441,66.454,66.435,66.44,59890000.0
2009-04-30 12:23:00,66.447,66.461,66.426,66.426,41720000.0
2009-04-30 12:24:00,66.452,66.452,66.399,66.402,45330000.0
2009-04-30 12:25:00,66.399,66.429,66.397,66.416,60970000.0
2009-04-30 12:26:00,66.437,66.443,66.425,66.437,92120000.0
2009-04-30 12:27:00,66.441,66.461,66.434,66.461,49110000.0
2009-04-30 12:28:00,66.454,66.454,66.439,66.454,48830000.0
2009-04-30 12:29:00,66.45,66.469,66.444,66.455,39230000.0
2009-04-30 12:30:00,66.475,66.486,66.455,66.459,14690000.0
2009-04-30 12:31:00,66.437,66.458,66.417,66.424,41590000.0
2009-04-30 12:32:00,66.413,66.441,66.412,66.412,99960000.0
2009-04-30 12:33:00,66.453,66.453,66.388,66.409,33560000.0
2009-04-30 12:34:00,66.381,66.4,66.375,66.389,50580000.0
2009-04-30 12:35:00,66.392,66.402,66.366,66.372,102660000.0
2009-04-30 12:36:00,66.405,66.405,66.356,66.365,94200000.0
2009-04-30 12:37:00,66.371,66.392,66.365,66.374,31740000.0
2009-04-30 12:38:00,66.38,66.404,66.378,66.404,31500000.0
2009-04-30 12:39:00,66.413,66.413,66.364,66.364,45810000.0
2009-04-30 12:40:00,66.366,66.403,66.366,66.403,103720000.0
2009-04-30 12:41:00,66.41,66.43,66.396,66.4,86490000.0
2009-04-30 12:42:00,66.426,66.448,66.409,66.438,67270000.0
2009-04-30 12:43:00,66.451,66.451,66.414,66.417,55380000.0
2009-04-30 12:44:00,66.429,66.44,66.424,66.429,53500000.0
2009-04-30 12:45:00,66.45,66.45,66.406,66.418,104990000.0
2009-04-30 12:46:00,66.42,66.42,66.391,66.408,64450000.0
2009-04-30 12:47:00,66.404,66.438,66.404,66.411,79550000.0
2009-04-30 12:48:00,66.445,66.445,66.414,66.428,90450000.0
2009-04-30 12:49:00,66.399,66.411,66.382,66.388,122730000.0
2009-04-30 12:50:00,66.385,66.401,66.336,66.343,90440000.0
2009-04-30 12:51:00,66.383,66.383,66.322,66.324,84240000.0
2009-04-30 12:52:00,66.331,66.342,66.324,66.34,94960000.0
2009-04-30 12:53:00,66.341,66.377,66.341,66.363,69230000.0
2009-04-30 12:54:00,66.388,66.388,66.347,66.378,103090000.0
2009-04-30 12:55:00,66.38,66.402,66.372,66.389,80090000.0
2009-04-30 12:56:00,66.402,66.431,66.402,66.426,58080000.0
2009-04-30 12:57:00,66.447,66.453,66.431,66.438,100380000.0
2009-04-30 12:58:00,66.447,66.447,66.43,66.437,85850000.0
2009-04-30 12:59:00,66.419,66.432,66.399,66.399,75050000.0
2009-04-30 13:00:00,66.441,66.441,66.379,66.393,74370000.0
2009-04-30 13:01:00,66.408,66.422,66.393,66.409,81370000.0
2009-04-30 13:02:00,66.402,66.421,66.393,66.393,82590000.0
2009-04-30 13:03:00,66.422,66.422,66.377,66.384,74010000.0
2009-04-30 13:04:00,66.369,66.382,66.353,66.353,85980000.0
2009-04-30 13:05:00,66.339,66.365,66.324,66.365,106330000.0
2009-04-30 13:06:00,66.355,66.371,66.336,66.371,135300000.0
2009-04-30 13:07:00,66.388,66.4,66.377,66.379,87320000.0
2009-04-30 13:08:00,66.373,66.393,66.354,66.354,62460000.0
2009-04-30 13:09:00,66.406,66.406,66.35,66.359,90060000.0
2009-04-30 13:10:00,66.339,66.377,66.339,66.359,96530000.0
2009-04-30 13:11:00,66.352,66.408,66.352,66.408,79860000.0
2009-04-30 13:12:00,66.438,66.438,66.362,66.369,27080000.0
2009-04-30 13:13:00,66.383,66.383,66.352,66.368,62460000.0
2009-04-30 13:14:00,66.37,66.401,66.366,66.37,64020000.0
2009-04-30 13:15:00,66.405,66.41,66.378,66.39,91970000.0
2009-04-30 13:16:00,66.401,66.422,66.396,66.422,97100000.0
2009-04-30 13:17:00,66.416,66.428,66.395,66.398,95730000.0
2009-04-30 13:18:00,66.431,66.431,66.384,66.384,54990000.0
2009-04-30 13:19:00,66.4,66.421,66.398,66.399,57420000.0
2009-04-30 13:20:00,66.4,66.429,66.4,66.423,89790000.0
2009-04-30 13:21:00,66.422,66.465,66.422,66.446,76270000.0
2009-04-30 13:22:00,66.437,66.453,66.432,66.439,38580000.0
2009-04-30 13:23:00,66.428,66.451,66.42,66.436,72110000.0
2009-04-30 13:24:00,66.428,66.436,66.414,66.436,61500000.0
2009-04-30 13:25:00,66.426,66.453,66.426,66.44,76020000.0
2009-04-30 13:26:00,66.432,66.432,66.416,66.422,69050000.0
2009-04-30 13:27:00,66.453,66.453,66.413,66.445,41770000.0
2009-04-30 13:28:00,66.418,66.443,66.404,66.443,67600000.0
2009-04-30 13:29:00,66.435,66.439,66.417,66.426,52900000.0
2009-04-30 13:30:00,66.443,66.443,66.416,66.423,44810000.0
2009-04-30 13:31:00,66.417,66.438,66.414,66.435,41410000.0
2009-04-30 13:32:00,66.409,66.431,66.403,66.419,96420000.0
2009-04-30 13:33:00,66.428,66.428,66.381,66.384,98410000.0
2009-04-30 13:34:00,66.407,66.423,66.394,66.423,141130000.0
2009-04-30 13:35:00,66.4,66.415,66.393,66.415,73050000.0
2009-04-30 13:36:00,66.436,66.436,66.397,66.402,71610000.0
2009-04-30 13:37:00,66.406,66.42,66.397,66.408,39230000.0
2009-04-30 13:38:00,66.382,66.403,66.382,66.395,49080000.0
2009-04-30 13:39:00,66.398,66.412,66.386,66.399,54800000.0
2009-04-30 13:40:00,66.401,66.413,66.383,66.413,138080000.0
2009-04-30 13:41:00,66.385,66.4,66.357,66.371,59300000.0
2009-04-30 13:42:00,66.385,66.402,66.365,66.386,43130000.0
2009-04-30 13:43:00,66.39,66.41,66.384,66.398,39200000.0
2009-04-30 13:44:00,66.411,66.418,66.393,66.409,19660000.0
2009-04-30 13:45:00,66.388,66.419,66.378,66.396,71480000.0
2009-04-30 13:46:00,66.413,66.413,66.392,66.405,54030000.0
2009-04-30 13:47:00,66.424,66.459,66.424,66.44,109970000.0
2009-04-30 13:48:00,66.435,66.454,66.42,66.454,123950000.0
2009-04-30 13:49:00,66.446,66.446,66.434,66.445,69930000.0
2009-04-30 13:50:00,66.429,66.441,66.422,66.422,115020000.0
2009-04-30 13:51:00,66.443,66.443,66.407,66.439,101600000.0
2009-04-30 13:52:00,66.438,66.442,66.433,66.433,94360000.0
2009-04-30 13:53:00,66.443,66.443,66.41,66.41,52350000.0
2009-04-30 13:54:00,66.441,66.441,66.415,66.427,45930000.0
2009-04-30 13:55:00,66.408,66.432,66.408,66.426,28560000.0
2009-04-30 13:56:00,66.431,66.436,66.422,66.436,43180000.0
2009-04-30 13:57:00,66.475,66.475,66.425,66.43,28860000.0
2009-04-30 13:58:00,66.434,66.434,66.403,66.409,32020000.0
2009-04-30 13:59:00,66.401,66.413,66.401,66.408,46120000.0
2009-04-30 14:00:00,66.438,66.438,66.373,66.38,84070000.0
2009-04-30 14:01:00,66.351,66.362,66.341,66.341,97530000.0
2009-04-30 14:02:00,66.33,66.348,66.319,66.327,63930000.0
2009-04-30 14:03:00,66.342,66.342,66.307,66.312,75140000.0
2009-04-30 14:04:00,66.289,66.312,66.277,66.305,116680000.0
2009-04-30 14:05:00,66.309,66.333,66.301,66.333,120080000.0
2009-04-30 14:06:00,66.344,66.344,66.312,66.312,172080000.0
2009-04-30 14:07:00,66.321,66.342,66.318,66.342,124310000.0
2009-04-30 14:08:00,66.338,66.346,66.328,66.346,110110000.0
2009-04-30 14:09:00,66.337,66.348,66.332,66.348,74400000.0
2009-04-30 14:10:00,66.332,66.343,66.323,66.339,92450000.0
2009-04-30 14:11:00,66.329,66.343,66.323,66.329,75630000.0
2009-04-30 14:12:00,66.331,66.353,66.325,66.353,81050000.0
2009-04-30 14:13:00,66.343,66.349,66.324,66.332,75650000.0
2009-04-30 14:14:00,66.325,66.364,66.325,66.364,44590000.0
2009-04-30 14:15:00,66.393,66.393,66.356,66.362,64440000.0
2009-04-30 14:16:00,66.374,66.385,66.363,66.385,62970000.0
2009-04-30 14:17:00,66.354,66.365,66.343,66.349,125480000.0
2009-04-30 14:18:00,66.372,66.372,66.347,66.347,96110000.0
2009-04-30 14:19:00,66.347,66.352,66.333,66.347,94870000.0
2009-04-30 14:20:00,66.335,66.335,66.306,66.312,87030000.0
2009-04-30 14:21:00,66.333,66.333,66.306,66.322,84330000.0
2009-04-30 14:22:00,66.307,66.325,66.307,66.316,68770000.0
2009-04-30 14:23:00,66.312,66.34,66.312,66.331,48650000.0
2009-04-30 14:24:00,66.333,66.333,66.313,66.326,62400000.0
2009-04-30 14:25:00,66.317,66.325,66.311,66.325,90020000.0
2009-04-30 14:26:00,66.319,66.326,66.319,66.321,64540000.0
2009-04-30 14:27:00,66.338,66.339,66.315,66.334,64620000.0
2009-04-30 14:28:00,66.348,66.361,66.343,66.352,71180000.0
2009-04-30 14:29:00,66.339,66.349,66.323,66.323,80940000.0
2009-04-30 14:30:00,66.35,66.35,66.305,66.334,74830000.0
2009-04-30 14:31:00,66.324,66.339,66.324,66.331,44740000.0
2009-04-30 14:32:00,66.347,66.369,66.347,66.366,10560000.0
2009-04-30 14:33:00,66.371,66.391,66.353,66.391,16750000.0
2009-04-30 14:34:00,66.357,66.357,66.309,66.309,99330000.0
2009-04-30 14:35:00,66.323,66.352,66.313,66.352,73860000.0
2009-04-30 14:36:00,66.369,66.378,66.362,66.368,69550000.0
2009-04-30 14:37:00,66.375,66.375,66.303,66.303,103590000.0
2009-04-30 14:38:00,66.312,66.312,66.271,66.271,107290000.0
2009-04-30 14:39:00,66.299,66.312,66.267,66.303,56600000.0
2009-04-30 14:40:00,66.315,66.358,66.315,66.345,88180000.0
2009-04-30 14:41:00,66.325,66.361,66.325,66.34,77380000.0
2009-04-30 14:42:00,66.368,66.368,66.322,66.339,113370000.0
2009-04-30 14:43:00,66.351,66.372,66.347,66.35,91670000.0
2009-04-30 14:44:00,66.36,66.384,66.353,66.359,86040000.0
2009-04-30 14:45:00,66.391,66.391,66.354,66.354,64200000.0
2009-04-30 14:46:00,66.365,66.365,66.336,66.346,74310000.0
2009-04-30 14:47:00,66.351,66.351,66.322,66.345,112910000.0
2009-04-30 14:48:00,66.357,66.357,66.327,66.351,97670000.0
2009-04-30 14:49:00,66.364,66.381,66.359,66.359,116400000.0
2009-04-30 14:50:00,66.367,66.39,66.367,66.385,132030000.0
2009-04-30 14:51:00,66.374,66.382,66.361,66.368,132550000.0
2009-04-30 14:52:00,66.363,66.402,66.363,66.395,68140000.0
2009-04-30 14:53:00,66.396,66.485,66.396,66.456,121460000.0
2009-04-30 14:54:00,66.487,66.516,66.467,66.478,78240000.0
2009-04-30 14:55:00,66.475,66.477,66.445,66.458,70210000.0
2009-04-30 14:56:00,66.468,66.471,66.446,66.453,85980000.0
2009-04-30 14:57:00,66.476,66.486,66.447,66.467,96220000.0
2009-04-30 14:58:00,66.48,66.48,66.453,66.468,71220000.0
2009-04-30 14:59:00,66.457,66.473,66.446,66.451,94010000.0
2009-04-30 15:00:00,66.491,66.491,66.454,66.465,89510000.0
2009-04-30 15:01:00,66.461,66.481,66.461,66.464,63560000.0
2009-04-30 15:02:00,66.47,66.476,66.447,66.447,115120000.0
2009-04-30 15:03:00,66.451,66.475,66.427,66.451,67030000.0
2009-04-30 15:04:00,66.435,66.443,66.424,66.432,87270000.0
2009-04-30 15:05:00,66.431,66.473,66.431,66.473,101340000.0
2009-04-30 15:06:00,66.466,66.466,66.441,66.466,102020000.0
2009-04-30 15:07:00,66.471,66.479,66.453,66.453,75480000.0
2009-04-30 15:08:00,66.468,66.487,66.456,66.458,77180000.0
2009-04-30 15:09:00,66.484,66.484,66.452,66.452,61730000.0
2009-04-30 15:10:00,66.46,66.49,66.456,66.465,90980000.0
2009-04-30 15:11:00,66.432,66.45,66.389,66.389,77110000.0
2009-04-30 15:12:00,66.407,66.408,66.382,66.391,92850000.0
2009-04-30 15:13:00,66.406,66.443,66.392,66.443,104650000.0
2009-04-30 15:14:00,66.441,66.461,66.426,66.455,93180000.0
2009-04-30 15:15:00,66.445,66.446,66.417,66.437,57530000.0
2009-04-30 15:16:00,66.45,66.45,66.4,66.414,52570000.0
2009-04-30 15:17:00,66.385,66.428,66.385,66.413,115150000.0
2009-04-30 15:18:00,66.433,66.433,66.405,66.418,147970000.0
2009-04-30 15:19:00,66.423,66.423,66.404,66.409,81860000.0
2009-04-30 15:20:00,66.411,66.422,66.403,66.412,88390000.0
2009-04-30 15:21:00,66.433,66.434,66.403,66.426,94690000.0
2009-04-30 15:22:00,66.433,66.447,66.427,66.437,106260000.0
2009-04-30 15:23:00,66.45,66.483,66.445,66.483,103240000.0
2009-04-30 15:24:00,66.484,66.491,66.464,66.484,63440000.0
2009-04-30 15:25:00,66.475,66.478,66.444,66.451,48690000.0
2009-04-30 15:26:00,66.463,66.463,66.445,66.463,52070000.0
2009-04-30 15:27:00,66.465,66.473,66.453,66.453,51580000.0
2009-04-30 15:28:00,66.459,66.474,66.453,66.453,80650000.0
2009-04-30 15:29:00,66.459,66.47,66.447,66.457,76420000.0
2009-04-30 15:30:00,66.483,66.483,66.442,66.442,95340000.0
2009-04-30 15:31:00,66.451,66.475,66.439,66.44,59790000.0
2009-04-30 15:32:00,66.429,66.457,66.429,66.457,63830000.0
2009-04-30 15:33:00,66.456,66.46,66.437,66.441,98410000.0
2009-04-30 15:34:00,66.43,66.46,66.425,66.429,82080000.0
2009-04-30 15:35:00,66.425,66.46,66.425,66.46,72240000.0
2009-04-30 15:36:00,66.469,66.469,66.425,66.432,93280000.0
2009-04-30 15:37:00,66.421,66.451,66.409,66.426,61620000.0
2009-04-30 15:38:00,66.437,66.447,66.423,66.446,37880000.0
2009-04-30 15:39:00,66.465,66.481,66.45,66.481,72260000.0
2009-04-30 15:40:00,66.477,66.489,66.463,66.479,69220000.0
2009-04-30 15:41:00,66.478,66.5,66.469,66.494,82990000.0
2009-04-30 15:42:00,66.511,66.553,66.509,66.553,37060000.0
2009-04-30 15:43:00,66.543,66.55,66.517,66.531,112750000.0
2009-04-30 15:44:00,66.508,66.522,66.502,66.502,114240000.0
2009-04-30 15:45:00,66.521,66.521,66.486,66.493,100980000.0
2009-04-30 15:46:00,66.494,66.499,66.483,66.494,54590000.0
2009-04-30 15:47:00,66.494,66.522,66.483,66.509,99510000.0
2009-04-30 15:48:00,66.509,66.509,66.476,66.49,90350000.0
2009-04-30 15:50:00,66.468,66.492,66.463,66.47,44170000.0
2009-04-30 15:51:00,66.491,66.491,66.455,66.486,35600000.0
2009-04-30 15:52:00,66.46,66.478,66.443,66.443,24840000.0
2009-04-30 15:53:00,66.454,66.459,66.448,66.45,20140000.0
2009-04-30 15:54:00,66.475,66.475,66.447,66.459,55300000.0
2009-04-30 15:55:00,66.473,66.473,66.448,66.458,55780000.0
2009-04-30 15:56:00,66.449,66.462,66.444,66.457,67080000.0
2009-04-30 15:57:00,66.473,66.473,66.443,66.465,101490000.0
2009-04-30 15:58:00,66.474,66.474,66.453,66.458,45860000.0
2009-04-30 15:59:00,66.474,66.491,66.467,66.486,37480000.0
2009-04-30 16:00:00,66.502,66.536,66.479,66.485,59320000.0
2009-04-30 16:01:00,66.47,66.494,66.47,66.494,61750000.0
2009-04-30 16:02:00,66.512,66.512,66.476,66.488,95780000.0
2009-04-30 16:03:00,66.511,66.511,66.468,66.474,69250000.0
2009-04-30 16:04:00,66.466,66.548,66.466,66.526,106990000.0
2009-04-30 16:05:00,66.54,66.54,66.491,66.508,143200000.0
2009-04-30 16:06:00,66.505,66.511,66.489,66.498,52860000.0
2009-04-30 16:07:00,66.488,66.505,66.475,66.478,39760000.0
2009-04-30 16:08:00,66.489,66.512,66.48,66.481,39290000.0
2009-04-30 16:09:00,66.498,66.517,66.486,66.505,39120000.0
2009-04-30 16:10:00,66.504,66.517,66.485,66.498,42550000.0
2009-04-30 16:11:00,66.485,66.519,66.481,66.519,13150000.0
2009-04-30 16:12:00,66.51,66.51,66.469,66.501,37080000.0
2009-04-30 16:13:00,66.502,66.502,66.487,66.497,68830000.0
2009-04-30 16:14:00,66.496,66.512,66.485,66.505,39570000.0
2009-04-30 16:15:00,66.521,66.521,66.452,66.468,54280000.0
2009-04-30 16:16:00,66.446,66.451,66.423,66.439,45060000.0
2009-04-30 16:17:00,66.425,66.448,66.384,66.384,48630000.0
2009-04-30 16:18:00,66.37,66.407,66.358,66.391,57070000.0
2009-04-30 16:19:00,66.377,66.402,66.367,66.388,88120000.0
2009-04-30 16:20:00,66.391,66.391,66.341,66.372,55950000.0
2009-04-30 16:21:00,66.399,66.399,66.367,66.387,54910000.0
2009-04-30 16:22:00,66.372,66.388,66.358,66.367,36300000.0
2009-04-30 16:23:00,66.381,66.385,66.359,66.373,17500000.0
2009-04-30 16:24:00,66.382,66.382,66.356,66.371,40250000.0
2009-04-30 16:25:00,66.371,66.396,66.37,66.395,101810000.0
2009-04-30 16:26:00,66.42,66.443,66.406,66.438,34030000.0
2009-04-30 16:27:00,66.461,66.512,66.444,66.482,48070000.0
2009-04-30 16:28:00,66.464,66.464,66.43,66.441,104450000.0
2009-04-30 16:29:00,66.428,66.438,66.422,66.438,84640000.0
2009-04-30 16:30:00,66.443,66.478,66.443,66.474,28900000.0
2009-04-30 16:31:00,66.467,66.472,66.449,66.449,34800000.0
2009-04-30 16:32:00,66.44,66.472,66.438,66.459,46460000.0
2009-04-30 16:33:00,66.474,66.474,66.455,66.472,101360000.0
2009-04-30 16:34:00,66.464,66.472,66.445,66.448,79040000.0
2009-04-30 16:35:00,66.44,66.472,66.44,66.457,70410000.0
2009-04-30 16:36:00,66.476,66.476,66.452,66.467,59200000.0
2009-04-30 16:37:00,66.472,66.472,66.447,66.456,60020000.0
2009-04-30 16:38:00,66.449,66.455,66.409,66.444,109980000.0
2009-04-30 16:39:00,66.477,66.477,66.444,66.467,63410000.0
2009-04-30 16:40:00,66.46,66.483,66.457,66.469,79420000.0
2009-04-30 16:41:00,66.454,66.454,66.434,66.441,92980000.0
2009-04-30 16:42:00,66.455,66.455,66.434,66.454,123710000.0
2009-04-30 16:43:00,66.45,66.458,66.444,66.448,93390000.0
2009-04-30 16:44:00,66.442,66.462,66.442,66.456,82550000.0
2009-04-30 16:45:00,66.486,66.486,66.429,66.429,93600000.0
2009-04-30 16:46:00,66.433,66.443,66.424,66.443,69800000.0
2009-04-30 16:47:00,66.441,66.441,66.421,66.431,103410000.0
2009-04-30 16:48:00,66.473,66.473,66.436,66.458,79780000.0
2009-04-30 16:49:00,66.47,66.481,66.46,66.46,54000000.0
2009-04-30 16:50:00,66.471,66.491,66.466,66.476,95390000.0
2009-04-30 16:51:00,66.497,66.5,66.475,66.478,83900000.0
2009-04-30 16:52:00,66.467,66.48,66.456,66.469,68840000.0
2009-04-30 16:53:00,66.463,66.484,66.456,66.484,78000000.0
2009-04-30 16:54:00,66.505,66.505,66.488,66.504,76810000.0
2009-04-30 16:55:00,66.514,66.514,66.486,66.489,76390000.0
2009-04-30 16:56:00,66.501,66.51,66.466,66.495,77330000.0
2009-04-30 16:57:00,66.523,66.523,66.48,66.493,90890000.0
2009-04-30 16:58:00,66.503,66.557,66.49,66.555,100510000.0
2009-04-30 16:59:00,66.577,66.615,66.495,66.542,127860000.0
2009-04-30 17:00:00,66.576,66.576,66.535,66.535,89360000.0
2009-04-30 17:01:00,66.513,66.523,66.491,66.493,61860000.0
2009-04-30 17:02:00,66.485,66.53,66.48,66.53,82270000.0
2009-04-30 17:03:00,66.556,66.562,66.533,66.533,94720000.0
2009-04-30 17:04:00,66.544,66.562,66.544,66.551,71120000.0
2009-04-30 17:05:00,66.575,66.605,66.558,66.592,27100000.0
2009-04-30 17:06:00,66.642,66.642,66.597,66.602,55900000.0
2009-04-30 17:07:00,66.592,66.603,66.586,66.589,65740000.0
2009-04-30 17:08:00,66.593,66.601,66.577,66.588,88310000.0
2009-04-30 17:09:00,66.614,66.615,66.576,66.615,97440000.0
2009-04-30 17:10:00,66.571,66.602,66.571,66.602,95570000.0
2009-04-30 17:11:00,66.589,66.589,66.565,66.569,54360000.0
2009-04-30 17:12:00,66.591,66.591,66.563,66.568,62750000.0
2009-04-30 17:13:00,66.583,66.59,66.564,66.57,93960000.0
2009-04-30 17:14:00,66.588,66.652,66.58,66.625,68460000.0
2009-04-30 17:15:00,66.654,66.687,66.635,66.687,35760000.0
2009-04-30 17:16:00,66.665,66.665,66.634,66.649,77480000.0
2009-04-30 17:17:00,66.649,66.712,66.649,66.683,55750000.0
2009-04-30 17:18:00,66.715,66.739,66.698,66.725,72920000.0
2009-04-30 17:19:00,66.714,66.737,66.696,66.72,66060000.0
2009-04-30 17:20:00,66.707,66.721,66.702,66.715,38060000.0
2009-04-30 17:21:00,66.742,66.742,66.696,66.708,74070000.0
2009-04-30 17:22:00,66.729,66.744,66.715,66.733,54680000.0
2009-04-30 17:23:00,66.716,66.723,66.703,66.723,39920000.0
2009-04-30 17:24:00,66.746,66.746,66.704,66.704,41450000.0
2009-04-30 17:25:00,66.7,66.736,66.689,66.736,93550000.0
2009-04-30 17:26:00,66.717,66.728,66.697,66.712,107170000.0
2009-04-30 17:27:00,66.726,66.733,66.697,66.733,151060000.0
2009-04-30 17:28:00,66.752,66.778,66.749,66.776,74810000.0
2009-04-30 17:29:00,66.796,66.849,66.788,66.826,65340000.0
2009-04-30 17:30:00,66.853,66.853,66.809,66.821,35550000.0
2009-04-30 17:31:00,66.841,66.886,66.831,66.857,43060000.0
2009-04-30 17:32:00,66.866,66.878,66.854,66.854,50140000.0
2009-04-30 17:33:00,66.893,66.893,66.838,66.85,130970000.0
2009-04-30 17:34:00,66.854,66.858,66.826,66.854,63880000.0
2009-04-30 17:35:00,66.837,66.854,66.824,66.839,38820000.0
2009-04-30 17:36:00,66.861,66.861,66.825,66.829,38230000.0
2009-04-30 17:37:00,66.834,66.841,66.826,66.832,17660000.0
2009-04-30 17:38:00,66.834,66.834,66.802,66.802,66170000.0
2009-04-30 17:39:00,66.835,66.835,66.79,66.833,57030000.0
2009-04-30 17:40:00,66.832,66.86,66.828,66.854,116870000.0
2009-04-30 17:41:00,66.86,66.893,66.857,66.893,129800000.0
2009-04-30 17:42:00,66.893,66.893,66.863,66.863,66570000.0
2009-04-30 17:43:00,66.865,66.872,66.844,66.851,117550000.0
2009-04-30 17:44:00,66.853,66.853,66.815,66.847,94180000.0
2009-04-30 17:45:00,66.853,66.853,66.827,66.843,98350000.0
2009-04-30 17:46:00,66.844,66.844,66.815,66.833,56050000.0
2009-04-30 17:47:00,66.808,66.823,66.808,66.823,43070000.0
2009-04-30 17:48:00,66.851,66.851,66.816,66.822,34410000.0
2009-04-30 17:49:00,66.832,66.832,66.801,66.801,43850000.0
2009-04-30 17:50:00,66.81,66.833,66.805,66.813,30110000.0
2009-04-30 17:51:00,66.825,66.825,66.807,66.817,32120000.0
2009-04-30 17:52:00,66.799,66.814,66.799,66.799,46990000.0
2009-04-30 17:53:00,66.805,66.812,66.793,66.793,81690000.0
2009-04-30 17:54:00,66.833,66.833,66.794,66.794,100980000.0
2009-04-30 17:55:00,66.8,66.812,66.786,66.804,68120000.0
2009-04-30 17:56:00,66.779,66.799,66.773,66.787,73250000.0
2009-04-30 17:57:00,66.814,66.825,66.77,66.817,118580000.0
2009-04-30 17:58:00,66.807,66.821,66.8,66.816,107240000.0
2009-04-30 17:59:00,66.804,66.805,66.781,66.805,154500000.0
2009-04-30 18:00:00,66.814,66.814,66.787,66.792,117320000.0
2009-04-30 18:01:00,66.785,66.815,66.785,66.793,113960000.0
2009-04-30 18:02:00,66.787,66.799,66.774,66.78,62730000.0
2009-04-30 18:03:00,66.804,66.804,66.776,66.776,95350000.0
2009-04-30 18:04:00,66.775,66.8,66.775,66.781,69150000.0
2009-04-30 18:05:00,66.782,66.794,66.782,66.787,90850000.0
2009-04-30 18:06:00,66.833,66.833,66.79,66.801,71140000.0
2009-04-30 18:07:00,66.779,66.792,66.772,66.778,41950000.0
2009-04-30 18:08:00,66.789,66.805,66.786,66.797,68560000.0
2009-04-30 18:09:00,66.812,66.812,66.778,66.789,70030000.0
2009-04-30 18:10:00,66.766,66.784,66.766,66.769,126970000.0
2009-04-30 18:11:00,66.778,66.778,66.746,66.759,93620000.0
2009-04-30 18:12:00,66.775,66.79,66.765,66.787,91770000.0
2009-04-30 18:13:00,66.803,66.803,66.785,66.791,78320000.0
2009-04-30 18:14:00,66.799,66.81,66.791,66.791,87270000.0
2009-04-30 18:15:00,66.822,66.822,66.784,66.797,68830000.0
2009-04-30 18:16:00,66.821,66.836,66.805,66.818,46370000.0
2009-04-30 18:17:00,66.81,66.832,66.802,66.802,60360000.0
2009-04-30 18:18:00,66.825,66.825,66.806,66.817,97790000.0
2009-04-30 18:19:00,66.828,66.86,66.816,66.86,69640000.0
2009-04-30 18:20:00,66.85,66.88,66.846,66.872,67790000.0
2009-04-30 18:21:00,66.901,66.934,66.886,66.916,77210000.0
2009-04-30 18:22:00,66.933,66.962,66.933,66.933,75340000.0
2009-04-30 18:23:00,66.92,66.933,66.92,66.922,74030000.0
2009-04-30 18:24:00,66.931,66.943,66.924,66.93,43890000.0
2009-04-30 18:25:00,66.917,66.945,66.917,66.928,21410000.0
2009-04-30 18:26:00,66.929,66.942,66.921,66.925,57990000.0
2009-04-30 18:27:00,66.95,66.95,66.915,66.921,45560000.0
2009-04-30 18:28:00,66.919,66.919,66.894,66.897,41650000.0
2009-04-30 18:29:00,66.911,66.911,66.882,66.893,13960000.0
2009-04-30 18:30:00,66.899,66.899,66.873,66.881,46640000.0
2009-04-30 18:31:00,66.874,66.874,66.844,66.85,103380000.0
2009-04-30 18:32:00,66.84,66.855,66.836,66.855,32300000.0
2009-04-30 18:33:00,66.851,66.851,66.69,66.73,48020000.0
2009-04-30 18:34:00,66.714,66.801,66.705,66.801,105820000.0
2009-04-30 18:35:00,66.811,66.832,66.811,66.82,87690000.0
2009-04-30 18:36:00,66.835,66.835,66.815,66.831,31660000.0
2009-04-30 18:37:00,66.836,66.841,66.824,66.83,34670000.0
2009-04-30 18:38:00,66.819,66.835,66.814,66.835,43780000.0
2009-04-30 18:39:00,66.835,66.835,66.71,66.71,102710000.0
2009-04-30 18:40:00,66.763,66.822,66.714,66.81,85100000.0
2009-04-30 18:41:00,66.816,66.816,66.688,66.802,72560000.0
2009-04-30 18:42:00,66.836,66.836,66.802,66.817,57120000.0
2009-04-30 18:43:00,66.821,66.821,66.796,66.796,58930000.0
2009-04-30 18:44:00,66.796,66.796,66.742,66.791,109010000.0
2009-04-30 18:45:00,66.812,66.844,66.798,66.823,66780000.0
2009-04-30 18:46:00,66.806,66.806,66.793,66.806,72140000.0
2009-04-30 18:47:00,66.754,66.757,66.741,66.757,97460000.0
2009-04-30 18:48:00,66.778,66.798,66.75,66.755,123340000.0
2009-04-30 18:49:00,66.755,66.755,66.733,66.733,95150000.0
2009-04-30 18:50:00,66.747,66.756,66.727,66.756,87770000.0
2009-04-30 18:51:00,66.772,66.779,66.743,66.77,99320000.0
2009-04-30 18:52:00,66.787,66.815,66.781,66.788,72720000.0
2009-04-30 18:53:00,66.778,66.801,66.778,66.796,103450000.0
2009-04-30 18:54:00,66.81,66.84,66.795,66.811,91140000.0
2009-04-30 18:55:00,66.808,66.813,66.795,66.798,56550000.0
2009-04-30 18:56:00,66.81,66.85,66.8,66.85,92530000.0
2009-04-30 18:57:00,66.842,66.842,66.794,66.794,81560000.0
2009-04-30 18:58:00,66.808,66.826,66.808,66.826,76740000.0
2009-04-30 18:59:00,66.822,66.842,66.816,66.842,77190000.0
2009-04-30 19:00:00,66.833,66.857,66.797,66.797,77430000.0
2009-04-30 19:01:00,66.784,66.795,66.784,66.789,79610000.0
2009-04-30 19:02:00,66.784,66.801,66.784,66.796,72010000.0
2009-04-30 19:03:00,66.807,66.813,66.796,66.803,83840000.0
2009-04-30 19:04:00,66.786,66.795,66.782,66.79,109030000.0
2009-04-30 19:05:00,66.783,66.783,66.739,66.761,126760000.0
2009-04-30 19:06:00,66.769,66.769,66.738,66.763,84550000.0
2009-04-30 19:07:00,66.776,66.781,66.756,66.761,65680000.0
2009-04-30 19:08:00,66.75,66.768,66.738,66.743,87640000.0
2009-04-30 19:09:00,66.755,66.755,66.736,66.741,102470000.0
2009-04-30 19:10:00,66.733,66.745,66.732,66.745,77600000.0
2009-04-30 19:11:00,66.733,66.752,66.733,66.74,24660000.0
2009-04-30 19:12:00,66.753,66.753,66.718,66.723,58210000.0
2009-04-30 19:13:00,66.724,66.724,66.71,66.71,66210000.0
2009-04-30 19:14:00,66.717,66.731,66.698,66.715,86610000.0
2009-04-30 19:15:00,66.728,66.728,66.66,66.686,99170000.0
2009-04-30 19:16:00,66.659,66.662,66.593,66.593,100190000.0
2009-04-30 19:17:00,66.592,66.601,66.58,66.58,56110000.0
2009-04-30 19:18:00,66.613,66.613,66.585,66.605,63980000.0
2009-04-30 19:19:00,66.613,66.613,66.568,66.568,90520000.0
2009-04-30 19:20:00,66.563,66.59,66.55,66.582,73740000.0
2009-04-30 19:21:00,66.619,66.619,66.567,66.576,31470000.0
2009-04-30 19:22:00,66.578,66.583,66.567,66.583,77810000.0
2009-04-30 19:23:00,66.586,66.587,66.581,66.587,54150000.0
2009-04-30 19:24:00,66.621,66.621,66.576,66.605,69200000.0
2009-04-30 19:25:00,66.611,66.615,66.602,66.602,76800000.0
2009-04-30 19:26:00,66.607,66.611,66.601,66.608,37230000.0
2009-04-30 19:27:00,66.617,66.625,66.614,66.619,67280000.0
2009-04-30 19:28:00,66.623,66.623,66.597,66.614,55300000.0
2009-04-30 19:29:00,66.559,66.581,66.559,66.566,46100000.0
2009-04-30 19:30:00,66.6,66.6,66.576,66.586,46240000.0
2009-04-30 19:31:00,66.574,66.579,66.547,66.551,94760000.0
2009-04-30 19:32:00,66.556,66.569,66.544,66.567,101630000.0
2009-04-30 19:33:00,66.595,66.595,66.555,66.576,142810000.0
2009-04-30 19:34:00,66.568,66.575,66.559,66.575,74970000.0
2009-04-30 19:35:00,66.584,66.613,66.584,66.613,70950000.0
2009-04-30 19:36:00,66.633,66.633,66.598,66.602,36100000.0
2009-04-30 19:37:00,66.594,66.613,66.587,66.613,48990000.0
2009-04-30 19:38:00,66.623,66.623,66.578,66.607,59130000.0
2009-04-30 19:39:00,66.625,66.625,66.581,66.588,130380000.0
2009-04-30 19:40:00,66.585,66.585,66.571,66.578,64050000.0
2009-04-30 19:41:00,66.584,66.584,66.572,66.572,42850000.0
2009-04-30 19:42:00,66.603,66.603,66.586,66.595,33860000.0
2009-04-30 19:43:00,66.59,66.606,66.59,66.606,20130000.0
2009-04-30 19:44:00,66.594,66.614,66.594,66.614,68410000.0
2009-04-30 19:45:00,66.61,66.631,66.61,66.61,54050000.0
2009-04-30 19:46:00,66.615,66.615,66.601,66.608,113990000.0
2009-04-30 19:47:00,66.606,66.608,66.599,66.606,130200000.0
2009-04-30 19:48:00,66.626,66.626,66.612,66.619,64540000.0
2009-04-30 19:49:00,66.618,66.62,66.6,66.616,114310000.0
2009-04-30 19:50:00,66.608,66.616,66.605,66.616,99600000.0
2009-04-30 19:51:00,66.633,66.633,66.604,66.611,90020000.0
2009-04-30 19:52:00,66.615,66.615,66.599,66.604,56750000.0
2009-04-30 19:53:00,66.614,66.614,66.6,66.613,41960000.0
2009-04-30 19:54:00,66.632,66.644,66.619,66.644,25790000.0
2009-04-30 19:55:00,66.635,66.635,66.622,66.635,43100000.0
2009-04-30 19:56:00,66.615,66.623,66.595,66.606,29670000.0
2009-04-30 19:57:00,66.622,66.622,66.595,66.601,32990000.0
2009-04-30 19:58:00,66.591,66.623,66.591,66.623,50240000.0
2009-04-30 19:59:00,66.628,66.63,66.625,66.625,86200000.0
2009-04-30 20:00:00,66.628,66.64,66.624,66.63,97090000.0
2009-04-30 20:01:00,66.64,66.651,66.633,66.651,63940000.0
2009-04-30 20:02:00,66.655,66.657,66.65,66.651,71510000.0
2009-04-30 20:03:00,66.677,66.677,66.645,66.645,108990000.0
2009-04-30 20:04:00,66.65,66.673,66.645,66.673,113850000.0
2009-04-30 20:05:00,66.68,66.692,66.68,66.681,161920000.0
2009-04-30 20:06:00,66.701,66.701,66.652,66.652,113310000.0
2009-04-30 20:07:00,66.654,66.654,66.621,66.621,105400000.0
2009-04-30 20:08:00,66.622,66.642,66.622,66.631,65210000.0
2009-04-30 20:09:00,66.656,66.656,66.62,66.623,96700000.0
2009-04-30 20:10:00,66.627,66.628,66.621,66.621,67030000.0
2009-04-30 20:11:00,66.626,66.628,66.621,66.625,84750000.0
2009-04-30 20:12:00,66.654,66.654,66.623,66.623,73870000.0
2009-04-30 20:13:00,66.626,66.626,66.601,66.601,47150000.0
2009-04-30 20:14:00,66.618,66.632,66.612,66.626,67140000.0
2009-04-30 20:15:00,66.635,66.637,66.631,66.633,58590000.0
2009-04-30 20:16:00,66.619,66.633,66.619,66.627,115180000.0
2009-04-30 20:17:00,66.628,66.646,66.628,66.646,100910000.0
2009-04-30 20:18:00,66.685,66.685,66.652,66.66,92890000.0
2009-04-30 20:19:00,66.65,66.657,66.65,66.65,81370000.0
2009-04-30 20:20:00,66.647,66.647,66.632,66.632,84650000.0
2009-04-30 20:21:00,66.652,66.652,66.632,66.641,67150000.0
2009-04-30 20:22:00,66.651,66.681,66.651,66.668,47650000.0
2009-04-30 20:23:00,66.682,66.708,66.682,66.697,56980000.0
2009-04-30 20:24:00,66.716,66.732,66.705,66.732,91230000.0
2009-04-30 20:25:00,66.722,66.741,66.722,66.737,67120000.0
2009-04-30 20:26:00,66.731,66.746,66.731,66.746,65620000.0
2009-04-30 20:27:00,66.752,66.752,66.718,66.728,64460000.0
2009-04-30 20:28:00,66.733,66.735,66.714,66.735,73850000.0
2009-04-30 20:29:00,66.729,66.735,66.723,66.735,77740000.0
2009-04-30 20:30:00,66.744,66.744,66.715,66.728,38410000.0
2009-04-30 20:31:00,66.722,66.727,66.696,66.705,11310000.0
2009-04-30 20:32:00,66.691,66.7,66.685,66.688,98440000.0
2009-04-30 20:33:00,66.713,66.713,66.686,66.7,64040000.0
2009-04-30 20:34:00,66.689,66.694,66.682,66.687,80540000.0
2009-04-30 20:35:00,66.691,66.703,66.691,66.691,66130000.0
2009-04-30 20:36:00,66.714,66.714,66.658,66.67,61860000.0
2009-04-30 20:37:00,66.672,66.674,66.654,66.668,73190000.0
2009-04-30 20:38:00,66.666,66.666,66.65,66.654,12010000.0
2009-04-30 20:39:00,66.642,66.667,66.642,66.658,100730000.0
2009-04-30 20:40:00,66.65,66.67,66.644,66.67,67170000.0
2009-04-30 20:41:00,66.646,66.672,66.643,66.644,114930000.0
2009-04-30 20:42:00,66.66,66.66,66.623,66.633,121500000.0
2009-04-30 20:43:00,66.62,66.627,66.609,66.61,106770000.0
2009-04-30 20:44:00,66.623,66.655,66.608,66.629,100950000.0
2009-04-30 20:45:00,66.638,66.646,66.625,66.627,59110000.0
2009-04-30 20:46:00,66.618,66.618,66.596,66.596,23890000.0
2009-04-30 20:47:00,66.606,66.628,66.606,66.626,45150000.0
2009-04-30 20:48:00,66.644,66.644,66.623,66.626,105000000.0
2009-04-30 20:49:00,66.614,66.631,66.608,66.624,76870000.0
2009-04-30 20:50:00,66.615,66.62,66.599,66.62,95590000.0
2009-04-30 20:51:00,66.644,66.644,66.6,66.6,113310000.0
2009-04-30 20:52:00,66.613,66.617,66.607,66.612,106120000.0
2009-04-30 20:53:00,66.625,66.644,66.623,66.623,75130000.0
2009-04-30 20:54:00,66.642,66.642,66.6,66.614,95950000.0
2009-04-30 20:55:00,66.601,66.601,66.558,66.558,105100000.0
2009-04-30 20:56:00,66.552,66.583,66.552,66.577,50310000.0
2009-04-30 20:57:00,66.587,66.587,66.564,66.576,126810000.0
2009-04-30 20:58:00,66.579,66.618,66.573,66.611,84470000.0
2009-04-30 20:59:00,66.622,66.648,66.622,66.648,60240000.0
2009-04-30 21:00:00,66.643,66.655,66.621,66.631,107150000.0
2009-04-30 21:01:00,66.614,66.629,66.607,66.616,91180000.0
2009-04-30 21:02:00,66.585,66.588,66.561,66.568,93200000.0
2009-04-30 21:03:00,66.61,66.61,66.546,66.552,106940000.0
2009-04-30 21:04:00,66.545,66.574,66.545,66.567,81500000.0
2009-04-30 21:05:00,66.574,66.574,66.54,66.54,58390000.0
2009-04-30 21:06:00,66.576,66.576,66.538,66.564,65530000.0
2009-04-30 21:07:00,66.571,66.571,66.543,66.553,75580000.0
2009-04-30 21:08:00,66.554,66.567,66.534,66.567,90070000.0
2009-04-30 21:09:00,66.557,66.557,66.549,66.55,76700000.0
2009-04-30 21:10:00,66.553,66.572,66.553,66.569,44250000.0
2009-04-30 21:11:00,66.565,66.566,66.559,66.559,51200000.0
2009-04-30 21:12:00,66.594,66.594,66.564,66.572,105120000.0
2009-04-30 21:13:00,66.565,66.576,66.559,66.576,82620000.0
2009-04-30 21:14:00,66.574,66.581,66.553,66.569,64370000.0
2009-04-30 21:15:00,66.586,66.586,66.552,66.552,42800000.0
2009-04-30 21:16:00,66.554,66.556,66.548,66.549,51740000.0
2009-04-30 21:17:00,66.536,66.545,66.532,66.536,78080000.0
2009-04-30 21:18:00,66.572,66.572,66.517,66.53,123740000.0
2009-04-30 21:19:00,66.538,66.552,66.527,66.541,95620000.0
2009-04-30 21:20:00,66.54,66.574,66.54,66.574,114170000.0
2009-04-30 21:21:00,66.592,66.592,66.572,66.58,90610000.0
2009-04-30 21:22:00,66.566,66.567,66.56,66.566,84850000.0
2009-04-30 21:23:00,66.56,66.57,66.55,66.55,60660000.0
2009-04-30 21:24:00,66.577,66.577,66.517,66.535,86170000.0
2009-04-30 21:25:00,66.527,66.542,66.527,66.541,58760000.0
2009-04-30 21:26:00,66.557,66.557,66.548,66.555,60760000.0
2009-04-30 21:27:00,66.582,66.582,66.562,66.577,56890000.0
2009-04-30 21:28:00,66.57,66.585,66.568,66.581,92310000.0
2009-04-30 21:29:00,66.566,66.585,66.566,66.585,115770000.0
2009-04-30 21:30:00,66.602,66.602,66.573,66.58,130810000.0
2009-04-30 21:31:00,66.574,66.59,66.574,66.578,91810000.0
2009-04-30 21:32:00,66.586,66.59,66.572,66.575,86370000.0
2009-04-30 21:33:00,66.59,66.594,66.573,66.577,116490000.0
2009-04-30 21:34:00,66.572,66.576,66.561,66.576,109840000.0
2009-04-30 21:35:00,66.571,66.579,66.569,66.569,116460000.0
2009-04-30 21:36:00,66.601,66.601,66.584,66.588,59790000.0
2009-04-30 21:37:00,66.576,66.576,66.569,66.574,70680000.0
2009-04-30 21:38:00,66.575,66.577,66.571,66.576,64070000.0
2009-04-30 21:39:00,66.59,66.591,66.566,66.566,148240000.0
2009-04-30 21:40:00,66.572,66.577,66.565,66.568,165840000.0
2009-04-30 21:41:00,66.56,66.579,66.56,66.566,110640000.0
2009-04-30 21:42:00,66.595,66.595,66.572,66.572,86290000.0
2009-04-30 21:43:00,66.561,66.577,66.559,66.571,94350000.0
2009-04-30 21:44:00,66.578,66.583,66.573,66.578,92540000.0
2009-04-30 21:45:00,66.604,66.604,66.57,66.57,77410000.0
2009-04-30 21:46:00,66.577,66.595,66.573,66.585,135340000.0
2009-04-30 21:47:00,66.583,66.583,66.571,66.582,145090000.0
2009-04-30 21:48:00,66.61,66.61,66.596,66.597,92060000.0
2009-04-30 21:49:00,66.595,66.597,66.588,66.591,139450000.0
2009-04-30 21:50:00,66.585,66.599,66.58,66.597,104700000.0
2009-04-30 21:51:00,66.587,66.587,66.563,66.576,83670000.0
2009-04-30 21:52:00,66.574,66.592,66.568,66.576,51980000.0
2009-04-30 21:53:00,66.579,66.581,66.568,66.568,67780000.0
2009-04-30 21:54:00,66.597,66.597,66.542,66.542,114360000.0
2009-04-30 21:55:00,66.547,66.561,66.546,66.546,63800000.0
2009-04-30 21:56:00,66.551,66.554,66.54,66.547,122200000.0
2009-04-30 21:57:00,66.572,66.572,66.546,66.555,47770000.0
2009-04-30 21:58:00,66.543,66.543,66.53,66.54,115500000.0
2009-04-30 21:59:00,66.555,66.556,66.549,66.55,86960000.0
2009-04-30 22:00:00,66.583,66.583,66.543,66.543,88050000.0
2009-04-30 22:01:00,66.546,66.553,66.544,66.545,81890000.0
2009-04-30 22:02:00,66.553,66.557,66.544,66.554,87820000.0
2009-04-30 22:03:00,66.573,66.573,66.555,66.566,72040000.0
2009-04-30 22:04:00,66.558,66.56,66.555,66.558,105750000.0
2009-04-30 22:05:00,66.56,66.566,66.558,66.558,80830000.0
2009-04-30 22:06:00,66.592,66.592,66.565,66.565,111970000.0
2009-04-30 22:07:00,66.548,66.557,66.548,66.557,68720000.0
2009-04-30 22:08:00,66.552,66.555,66.545,66.553,18670000.0
2009-04-30 22:09:00,66.57,66.57,66.544,66.546,97680000.0
2009-04-30 22:10:00,66.545,66.549,66.539,66.546,69150000.0
2009-04-30 22:11:00,66.538,66.553,66.534,66.553,66970000.0
2009-04-30 22:12:00,66.573,66.573,66.551,66.551,103090000.0
2009-04-30 22:13:00,66.554,66.554,66.539,66.539,105020000.0
2009-04-30 22:14:00,66.545,66.548,66.54,66.54,51080000.0
2009-04-30 22:15:00,66.566,66.566,66.541,66.541,88160000.0
2009-04-30 22:16:00,66.527,66.527,66.52,66.526,78520000.0
2009-04-30 22:17:00,66.529,66.544,66.521,66.544,96110000.0
2009-04-30 22:18:00,66.556,66.556,66.524,66.524,95860000.0
2009-04-30 22:19:00,66.512,66.529,66.511,66.523,84190000.0
2009-04-30 22:20:00,66.531,66.561,66.531,66.556,61420000.0
2009-04-30 22:21:00,66.541,66.555,66.541,66.548,67680000.0
2009-04-30 22:22:00,66.54,66.556,66.54,66.547,121870000.0
2009-04-30 22:23:00,66.556,66.556,66.544,66.547,97950000.0
2009-04-30 22:24:00,66.568,66.568,66.54,66.54,112900000.0
2009-04-30 22:25:00,66.547,66.554,66.54,66.554,115030000.0
2009-04-30 22:26:00,66.554,66.558,66.549,66.551,133770000.0
2009-04-30 22:27:00,66.584,66.584,66.563,66.563,71920000.0
2009-04-30 22:28:00,66.561,66.566,66.56,66.561,107320000.0
2009-04-30 22:29:00,66.548,66.549,66.547,66.548,72980000.0
2009-04-30 22:30:00,66.574,66.574,66.552,66.559,71840000.0
2009-04-30 22:32:00,66.566,66.566,66.54,66.555,97730000.0
2009-04-30 22:33:00,66.527,66.537,66.527,66.537,64180000.0
2009-04-30 22:34:00,66.532,66.535,66.529,66.531,89740000.0
2009-04-30 22:35:00,66.53,66.537,66.53,66.535,88550000.0
2009-04-30 22:36:00,66.577,66.577,66.57,66.571,63200000.0
2009-04-30 22:37:00,66.539,66.548,66.539,66.541,112990000.0
2009-04-30 22:38:00,66.552,66.568,66.547,66.566,69950000.0
2009-04-30 22:39:00,66.547,66.55,66.546,66.549,81310000.0
2009-04-30 22:40:00,66.55,66.557,66.548,66.548,108180000.0
2009-04-30 22:41:00,66.596,66.597,66.589,66.589,109500000.0
2009-04-30 22:42:00,66.549,66.553,66.546,66.55,74700000.0
2009-04-30 22:43:00,66.548,66.549,66.545,66.547,83460000.0
2009-04-30 22:44:00,66.559,66.582,66.555,66.582,61660000.0
2009-04-30 22:45:00,66.559,66.573,66.559,66.568,89610000.0
2009-04-30 22:46:00,66.574,66.574,66.565,66.565,79830000.0
2009-04-30 22:47:00,66.576,66.6,66.576,66.6,94330000.0
2009-04-30 22:48:00,66.588,66.589,66.571,66.571,106520000.0
2009-04-30 22:49:00,66.56,66.568,66.56,66.567,97630000.0
2009-04-30 22:50:00,66.571,66.59,66.567,66.586,60390000.0
2009-04-30 22:51:00,66.558,66.559,66.557,66.558,45540000.0
2009-04-30 22:52:00,66.564,66.564,66.548,66.557,117960000.0
2009-04-30 22:53:00,66.557,66.564,66.552,66.558,141380000.0
2009-04-30 22:54:00,66.583,66.583,66.572,66.572,89520000.0
2009-04-30 22:55:00,66.569,66.57,66.565,66.568,92050000.0
2009-04-30 22:56:00,66.566,66.576,66.561,66.561,98110000.0
2009-04-30 22:57:00,66.58,66.58,66.558,66.575,112120000.0
2009-04-30 22:58:00,66.561,66.565,66.551,66.555,99440000.0
2009-04-30 22:59:00,66.548,66.563,66.545,66.563,65220000.0
2009-04-30 23:00:00,66.557,66.557,66.541,66.541,55480000.0
2009-04-30 23:01:00,66.547,66.547,66.541,66.541,51190000.0
2009-04-30 23:02:00,66.53,66.536,66.529,66.529,55700000.0
2009-04-30 23:03:00,66.544,66.544,66.513,66.513,80130000.0
2009-04-30 23:04:00,66.492,66.509,66.481,66.481,77880000.0
2009-04-30 23:05:00,66.479,66.487,66.478,66.478,88800000.0
2009-04-30 23:06:00,66.503,66.503,66.483,66.483,58040000.0
2009-04-30 23:07:00,66.487,66.489,66.487,66.489,61250000.0
2009-04-30 23:08:00,66.491,66.511,66.483,66.511,87880000.0
2009-04-30 23:09:00,66.506,66.513,66.491,66.505,76980000.0
2009-04-30 23:10:00,66.503,66.503,66.471,66.471,74430000.0
2009-04-30 23:11:00,66.464,66.512,66.464,66.512,95100000.0
2009-04-30 23:12:00,66.488,66.501,66.488,66.501,56090000.0
2009-04-30 23:13:00,66.494,66.495,66.489,66.495,33560000.0
2009-04-30 23:15:00,66.513,66.514,66.502,66.502,71690000.0
2009-04-30 23:16:00,66.474,66.474,66.461,66.468,81430000.0
2009-04-30 23:17:00,66.468,66.47,66.468,66.469,31230000.0
2009-04-30 23:18:00,66.493,66.493,66.477,66.482,107630000.0
2009-04-30 23:19:00,66.476,66.478,66.468,66.468,112430000.0
2009-04-30 23:20:00,66.469,66.476,66.467,66.467,98560000.0
2009-04-30 23:21:00,66.489,66.489,66.454,66.467,61390000.0
2009-04-30 23:22:00,66.475,66.477,66.467,66.468,105980000.0
2009-04-30 23:23:00,66.455,66.458,66.45,66.457,100080000.0
2009-04-30 23:24:00,66.478,66.488,66.449,66.483,67280000.0
2009-04-30 23:25:00,66.486,66.487,66.48,66.486,42490000.0
2009-04-30 23:26:00,66.5,66.508,66.5,66.508,33620000.0
2009-04-30 23:27:00,66.535,66.535,66.511,66.511,31670000.0
2009-04-30 23:28:00,66.499,66.499,66.498,66.499,16340000.0
2009-04-30 23:29:00,66.532,66.532,66.507,66.528,56140000.0
2009-04-30 23:30:00,66.509,66.51,66.507,66.509,53910000.0
2009-04-30 23:31:00,66.509,66.509,66.507,66.508,66090000.0
2009-04-30 23:33:00,66.522,66.522,66.496,66.507,43670000.0
2009-04-30 23:34:00,66.501,66.506,66.493,66.506,35390000.0
2009-04-30 23:35:00,66.505,66.506,66.5,66.5,63350000.0
2009-04-30 23:36:00,66.489,66.497,66.488,66.497,60640000.0
2009-04-30 23:37:00,66.51,66.517,66.502,66.517,98960000.0
2009-04-30 23:38:00,66.522,66.554,66.522,66.546,66350000.0
2009-04-30 23:39:00,66.528,66.53,66.527,66.527,100760000.0
2009-04-30 23:40:00,66.545,66.545,66.528,66.528,138910000.0
2009-04-30 23:41:00,66.532,66.532,66.504,66.517,47470000.0
2009-04-30 23:42:00,66.532,66.532,66.486,66.486,39900000.0
2009-04-30 23:43:00,66.481,66.493,66.481,66.485,40700000.0
2009-04-30 23:44:00,66.509,66.516,66.509,66.516,37460000.0
2009-04-30 23:45:00,66.535,66.535,66.523,66.526,39890000.0
2009-04-30 23:46:00,66.516,66.517,66.515,66.517,12780000.0
2009-04-30 23:47:00,66.49,66.53,66.49,66.522,35120000.0
2009-04-30 23:48:00,66.502,66.502,66.483,66.483,69210000.0
2009-04-30 23:50:00,66.474,66.474,66.454,66.454,60770000.0
2009-04-30 23:51:00,66.486,66.486,66.455,66.467,44620000.0
2009-04-30 23:52:00,66.467,66.467,66.46,66.466,45730000.0
2009-04-30 23:53:00,66.461,66.498,66.461,66.493,60070000.0
2009-04-30 23:54:00,66.466,66.467,66.459,66.459,90380000.0
2009-04-30 23:55:00,66.463,66.476,66.463,66.468,54920000.0
2009-04-30 23:56:00,66.484,66.485,66.479,66.479,51820000.0
2009-04-30 23:57:00,66.458,66.465,66.458,66.464,41950000.0
2009-04-30 23:58:00,66.463,66.463,66.458,66.458,16340000.0
2009-04-30 23:59:00,66.448,66.457,66.448,66.457,45820000.0
2009-05-01 00:00:00,66.486,66.486,66.463,66.463,105240000.0
2009-05-01 00:01:00,66.463,66.463,66.451,66.451,32720000.0
2009-05-01 00:02:00,66.448,66.449,66.447,66.449,48090000.0
2009-05-01 00:03:00,66.476,66.476,66.453,66.453,97520000.0
2009-05-01 00:04:00,66.448,66.451,66.447,66.45,90520000.0
2009-05-01 00:05:00,66.45,66.45,66.448,66.45,30400000.0
2009-05-01 00:06:00,66.465,66.465,66.444,66.45,38540000.0
2009-05-01 00:08:00,66.459,66.465,66.45,66.465,101660000.0
2009-05-01 00:09:00,66.483,66.483,66.458,66.458,80400000.0
2009-05-01 00:10:00,66.467,66.47,66.466,66.468,72800000.0
2009-05-01 00:12:00,66.481,66.481,66.458,66.458,63990000.0
2009-05-01 00:14:00,66.458,66.459,66.455,66.459,69640000.0
2009-05-01 00:15:00,66.474,66.474,66.461,66.461,86780000.0
2009-05-01 00:16:00,66.467,66.467,66.461,66.461,96530000.0
2009-05-01 00:17:00,66.468,66.477,66.463,66.475,133380000.0
2009-05-01 00:18:00,66.466,66.466,66.452,66.452,93920000.0
2009-05-01 00:19:00,66.448,66.451,66.447,66.448,86360000.0
2009-05-01 00:20:00,66.462,66.479,66.451,66.479,92530000.0
2009-05-01 00:21:00,66.471,66.471,66.453,66.471,72960000.0
2009-05-01 00:22:00,66.454,66.461,66.454,66.458,95980000.0
2009-05-01 00:23:00,66.444,66.474,66.444,66.474,88370000.0
2009-05-01 00:24:00,66.463,66.464,66.453,66.453,59720000.0
2009-05-01 00:25:00,66.446,66.448,66.432,66.444,97930000.0
2009-05-01 00:26:00,66.437,66.445,66.43,66.438,88910000.0
2009-05-01 00:27:00,66.468,66.468,66.461,66.463,76630000.0
2009-05-01 00:28:00,66.453,66.455,66.443,66.448,74390000.0
2009-05-01 00:29:00,66.463,66.492,66.459,66.492,81170000.0
2009-05-01 00:30:00,66.493,66.493,66.444,66.444,86270000.0
2009-05-01 00:31:00,66.447,66.447,66.44,66.44,72420000.0
2009-05-01 00:33:00,66.466,66.466,66.438,66.443,113870000.0
2009-05-01 00:35:00,66.449,66.45,66.447,66.448,93190000.0
2009-05-01 00:36:00,66.471,66.471,66.424,66.434,68710000.0
2009-05-01 00:37:00,66.43,66.436,66.43,66.432,86800000.0
2009-05-01 00:39:00,66.457,66.457,66.432,66.432,74090000.0
2009-05-01 00:40:00,66.431,66.44,66.409,66.411,26560000.0
2009-05-01 00:41:00,66.419,66.432,66.409,66.426,61720000.0
2009-05-01 00:42:00,66.418,66.42,66.417,66.417,63940000.0
2009-05-01 00:43:00,66.418,66.419,66.416,66.418,83840000.0
2009-05-01 00:44:00,66.416,66.416,66.408,66.416,101450000.0
2009-05-01 00:45:00,66.437,66.437,66.422,66.425,99920000.0
2009-05-01 00:46:00,66.445,66.503,66.439,66.491,52850000.0
2009-05-01 00:47:00,66.481,66.481,66.446,66.449,59520000.0
2009-05-01 00:48:00,66.463,66.463,66.451,66.451,94730000.0
2009-05-01 00:49:00,66.461,66.472,66.455,66.462,73710000.0
2009-05-01 00:50:00,66.457,66.497,66.445,66.494,41430000.0
2009-05-01 00:51:00,66.488,66.495,66.484,66.489,73780000.0
2009-05-01 00:52:00,66.499,66.504,66.494,66.504,56220000.0
2009-05-01 00:53:00,66.501,66.515,66.501,66.508,82760000.0
2009-05-01 00:54:00,66.506,66.506,66.489,66.497,64520000.0
2009-05-01 00:55:00,66.5,66.506,66.5,66.506,33500000.0
2009-05-01 00:56:00,66.499,66.525,66.499,66.525,73500000.0
2009-05-01 00:57:00,66.516,66.516,66.503,66.506,60640000.0
2009-05-01 00:58:00,66.496,66.5,66.481,66.486,41560000.0
2009-05-01 00:59:00,66.477,66.478,66.475,66.476,49740000.0
2009-05-01 01:00:00,66.503,66.503,66.483,66.483,99070000.0
2009-05-01 01:02:00,66.484,66.494,66.483,66.494,140530000.0
2009-05-01 01:03:00,66.536,66.537,66.531,66.531,81190000.0
2009-05-01 01:04:00,66.488,66.495,66.481,66.495,72130000.0
2009-05-01 01:05:00,66.496,66.504,66.486,66.504,34220000.0
2009-05-01 01:06:00,66.524,66.524,66.485,66.485,44610000.0
2009-05-01 01:07:00,66.509,66.524,66.502,66.524,60880000.0
2009-05-01 01:08:00,66.52,66.534,66.517,66.527,132460000.0
2009-05-01 01:09:00,66.519,66.525,66.519,66.525,65330000.0
2009-05-01 01:10:00,66.529,66.537,66.529,66.536,39400000.0
2009-05-01 01:11:00,66.556,66.556,66.549,66.549,37380000.0
2009-05-01 01:12:00,66.53,66.554,66.53,66.554,20700000.0
2009-05-01 01:13:00,66.571,66.576,66.571,66.576,67170000.0
2009-05-01 01:14:00,66.564,66.564,66.542,66.542,55200000.0
2009-05-01 01:15:00,66.54,66.546,66.53,66.53,111480000.0
2009-05-01 01:16:00,66.536,66.536,66.53,66.53,113170000.0
2009-05-01 01:17:00,66.542,66.555,66.531,66.555,63080000.0
2009-05-01 01:18:00,66.545,66.545,66.532,66.532,124850000.0
2009-05-01 01:19:00,66.527,66.53,66.527,66.529,96560000.0
2009-05-01 01:20:00,66.527,66.527,66.52,66.521,98220000.0
2009-05-01 01:21:00,66.544,66.544,66.52,66.52,55390000.0
2009-05-01 01:22:00,66.516,66.518,66.516,66.516,46860000.0
2009-05-01 01:23:00,66.506,66.51,66.506,66.509,31640000.0
2009-05-01 01:24:00,66.533,66.533,66.513,66.513,41350000.0
2009-05-01 01:25:00,66.508,66.509,66.507,66.509,28790000.0
2009-05-01 01:26:00,66.514,66.532,66.514,66.528,33560000.0
2009-05-01 01:27:00,66.507,66.509,66.507,66.509,54280000.0
2009-05-01 01:28:00,66.498,66.506,66.498,66.506,81500000.0
2009-05-01 01:29:00,66.502,66.507,66.499,66.506,101520000.0
2009-05-01 01:30:00,66.534,66.535,66.514,66.535,69330000.0
2009-05-01 01:31:00,66.529,66.556,66.529,66.556,75100000.0
2009-05-01 01:32:00,66.557,66.557,66.542,66.542,104470000.0
2009-05-01 01:33:00,66.573,66.576,66.561,66.561,106440000.0
2009-05-01 01:34:00,66.56,66.567,66.558,66.567,156460000.0
2009-05-01 01:35:00,66.568,66.57,66.565,66.565,122900000.0
2009-05-01 01:36:00,66.585,66.585,66.572,66.572,104450000.0
2009-05-01 01:37:00,66.59,66.615,66.59,66.615,65340000.0
2009-05-01 01:38:00,66.616,66.616,66.602,66.602,90960000.0
2009-05-01 01:39:00,66.623,66.623,66.604,66.604,69380000.0
2009-05-01 01:40:00,66.601,66.614,66.601,66.614,91800000.0
2009-05-01 01:41:00,66.621,66.634,66.617,66.627,70530000.0
2009-05-01 01:42:00,66.61,66.616,66.61,66.616,38600000.0
2009-05-01 01:43:00,66.62,66.626,66.62,66.626,65710000.0
2009-05-01 01:44:00,66.637,66.659,66.634,66.656,63460000.0
2009-05-01 01:45:00,66.629,66.643,66.629,66.637,118640000.0
2009-05-01 01:46:00,66.637,66.643,66.632,66.638,97460000.0
2009-05-01 01:47:00,66.638,66.646,66.638,66.646,99080000.0
2009-05-01 01:48:00,66.666,66.666,66.644,66.644,77210000.0
2009-05-01 01:49:00,66.629,66.639,66.629,66.629,81220000.0
2009-05-01 01:50:00,66.631,66.648,66.625,66.645,67910000.0
2009-05-01 01:51:00,66.679,66.7,66.661,66.661,46930000.0
2009-05-01 01:52:00,66.646,66.646,66.632,66.639,65470000.0
2009-05-01 01:53:00,66.637,66.644,66.632,66.638,102290000.0
2009-05-01 01:54:00,66.668,66.692,66.654,66.675,63840000.0
2009-05-01 01:55:00,66.688,66.692,66.676,66.687,75030000.0
2009-05-01 01:56:00,66.702,66.731,66.697,66.724,72050000.0
2009-05-01 01:57:00,66.72,66.728,66.72,66.72,78120000.0
2009-05-01 01:58:00,66.718,66.726,66.713,66.718,79460000.0
2009-05-01 02:01:00,66.69,66.702,66.69,66.702,79500000.0
2009-05-01 02:02:00,66.711,66.711,66.683,66.697,59530000.0
2009-05-01 02:03:00,66.699,66.707,66.699,66.707,45940000.0
2009-05-01 02:04:00,66.699,66.713,66.699,66.701,58320000.0
2009-05-01 02:05:00,66.705,66.731,66.705,66.726,106210000.0
2009-05-01 02:06:00,66.719,66.742,66.719,66.727,61840000.0
2009-05-01 02:07:00,66.742,66.755,66.742,66.747,63020000.0
2009-05-01 02:08:00,66.76,66.764,66.752,66.752,71710000.0
2009-05-01 02:09:00,66.765,66.832,66.759,66.828,75910000.0
2009-05-01 02:10:00,66.833,66.833,66.799,66.823,69030000.0
2009-05-01 02:11:00,66.838,66.867,66.827,66.855,42710000.0
2009-05-01 02:12:00,66.846,66.868,66.844,66.856,19580000.0
2009-05-01 02:13:00,66.845,66.845,66.836,66.84,49130000.0
2009-05-01 02:14:00,66.825,66.831,66.807,66.816,75810000.0
2009-05-01 02:15:00,66.829,66.848,66.796,66.796,96960000.0
2009-05-01 02:16:00,66.78,66.788,66.78,66.784,65160000.0
2009-05-01 02:17:00,66.782,66.782,66.762,66.762,67160000.0
2009-05-01 02:18:00,66.796,66.796,66.763,66.763,103290000.0
2009-05-01 02:19:00,66.755,66.755,66.734,66.748,105160000.0
2009-05-01 02:20:00,66.747,66.75,66.733,66.743,153420000.0
2009-05-01 02:21:00,66.743,66.77,66.743,66.759,112180000.0
2009-05-01 02:22:00,66.77,66.786,66.77,66.786,97820000.0
2009-05-01 02:23:00,66.776,66.811,66.769,66.811,62940000.0
2009-05-01 02:24:00,66.806,66.812,66.794,66.808,95610000.0
2009-05-01 02:25:00,66.805,66.805,66.775,66.782,67020000.0
2009-05-01 02:26:00,66.771,66.778,66.769,66.769,85020000.0
2009-05-01 02:27:00,66.799,66.799,66.749,66.779,68400000.0
2009-05-01 02:28:00,66.773,66.804,66.773,66.804,45670000.0
2009-05-01 02:29:00,66.821,66.826,66.819,66.819,60370000.0
2009-05-01 02:30:00,66.837,66.842,66.822,66.842,59910000.0
2009-05-01 02:31:00,66.844,66.848,66.839,66.847,109040000.0
2009-05-01 02:32:00,66.836,66.838,66.813,66.836,87590000.0
2009-05-01 02:33:00,66.825,66.845,66.814,66.845,86270000.0
2009-05-01 02:34:00,66.839,66.855,66.835,66.855,76030000.0
2009-05-01 02:35:00,66.862,66.89,66.834,66.885,76040000.0
2009-05-01 02:36:00,66.867,66.88,66.853,66.867,69880000.0
2009-05-01 02:37:00,66.88,66.894,66.873,66.894,44530000.0
2009-05-01 02:38:00,66.893,66.923,66.893,66.923,57940000.0
2009-05-01 02:39:00,66.913,66.913,66.891,66.906,88490000.0
2009-05-01 02:40:00,66.911,66.925,66.911,66.925,64430000.0
2009-05-01 02:41:00,66.919,66.926,66.919,66.925,60020000.0
2009-05-01 02:42:00,66.943,66.943,66.912,66.912,74390000.0
2009-05-01 02:43:00,66.917,66.924,66.903,66.903,70670000.0
2009-05-01 02:44:00,66.908,66.908,66.892,66.904,73920000.0
2009-05-01 02:45:00,66.945,66.945,66.918,66.918,37470000.0
2009-05-01 02:46:00,66.909,66.915,66.906,66.909,10150000.0
2009-05-01 02:47:00,66.908,66.921,66.897,66.915,57900000.0
2009-05-01 02:48:00,66.889,66.894,66.879,66.879,92170000.0
2009-05-01 02:49:00,66.886,66.886,66.881,66.886,59850000.0
2009-05-01 02:50:00,66.885,66.885,66.874,66.878,64460000.0
2009-05-01 02:51:00,66.9,66.9,66.848,66.886,72830000.0
2009-05-01 02:52:00,66.88,66.886,66.872,66.879,77540000.0
2009-05-01 02:53:00,66.868,66.871,66.851,66.851,62880000.0
2009-05-01 02:54:00,66.874,66.878,66.852,66.875,44630000.0
2009-05-01 02:55:00,66.865,66.865,66.826,66.826,5640000.0
2009-05-01 02:56:00,66.812,66.853,66.807,66.853,62360000.0
2009-05-01 02:57:00,66.839,66.839,66.797,66.8,70110000.0
2009-05-01 02:58:00,66.802,66.802,66.765,66.786,71820000.0
2009-05-01 02:59:00,66.792,66.805,66.792,66.805,76810000.0
2009-05-01 03:00:00,66.824,66.824,66.797,66.8,42940000.0
2009-05-01 03:01:00,66.807,66.818,66.806,66.81,13940000.0
2009-05-01 03:02:00,66.805,66.808,66.788,66.789,69830000.0
2009-05-01 03:03:00,66.793,66.793,66.769,66.785,64870000.0
2009-05-01 03:04:00,66.785,66.803,66.785,66.803,39340000.0
2009-05-01 03:05:00,66.792,66.831,66.785,66.831,9570000.0
2009-05-01 03:06:00,66.824,66.824,66.801,66.811,100280000.0
2009-05-01 03:07:00,66.798,66.811,66.785,66.805,94030000.0
2009-05-01 03:08:00,66.798,66.805,66.791,66.799,78040000.0
2009-05-01 03:09:00,66.807,66.807,66.782,66.782,79640000.0
2009-05-01 03:10:00,66.777,66.787,66.758,66.764,64470000.0
2009-05-01 03:11:00,66.776,66.782,66.764,66.777,51910000.0
2009-05-01 03:12:00,66.784,66.784,66.75,66.75,65390000.0
2009-05-01 03:13:00,66.761,66.771,66.755,66.765,89660000.0
2009-05-01 03:14:00,66.777,66.803,66.776,66.803,61410000.0
2009-05-01 03:15:00,66.793,66.793,66.783,66.788,71310000.0
2009-05-01 03:16:00,66.807,66.807,66.781,66.781,72090000.0
2009-05-01 03:17:00,66.787,66.802,66.787,66.798,70360000.0
2009-05-01 03:18:00,66.778,66.797,66.777,66.786,79000000.0
2009-05-01 03:19:00,66.777,66.777,66.754,66.758,40290000.0
2009-05-01 03:20:00,66.77,66.77,66.75,66.764,10900000.0
2009-05-01 03:21:00,66.765,66.772,66.752,66.767,91460000.0
2009-05-01 03:22:00,66.767,66.767,66.761,66.766,63560000.0
2009-05-01 03:23:00,66.761,66.775,66.761,66.775,72100000.0
2009-05-01 03:24:00,66.794,66.794,66.775,66.782,69950000.0
2009-05-01 03:25:00,66.779,66.782,66.771,66.779,74700000.0
2009-05-01 03:26:00,66.774,66.774,66.761,66.761,71840000.0
2009-05-01 03:27:00,66.782,66.782,66.755,66.76,41220000.0
2009-05-01 03:28:00,66.763,66.773,66.761,66.761,10720000.0
2009-05-01 03:29:00,66.764,66.772,66.753,66.772,65470000.0
2009-05-01 03:30:00,66.768,66.774,66.767,66.769,93780000.0
2009-05-01 03:31:00,66.776,66.776,66.761,66.769,65880000.0
2009-05-01 03:32:00,66.75,66.762,66.75,66.759,61020000.0
2009-05-01 03:33:00,66.77,66.77,66.717,66.739,70380000.0
2009-05-01 03:34:00,66.727,66.743,66.724,66.743,73290000.0
2009-05-01 03:35:00,66.73,66.745,66.725,66.745,64210000.0
2009-05-01 03:36:00,66.73,66.73,66.705,66.705,39430000.0
2009-05-01 03:37:00,66.711,66.712,66.695,66.71,12590000.0
2009-05-01 03:38:00,66.704,66.704,66.682,66.692,66800000.0
2009-05-01 03:39:00,66.694,66.694,66.674,66.689,92500000.0
2009-05-01 03:40:00,66.687,66.694,66.676,66.676,60780000.0
2009-05-01 03:41:00,66.688,66.691,66.683,66.688,64390000.0
2009-05-01 03:42:00,66.697,66.697,66.674,66.674,71880000.0
2009-05-01 03:43:00,66.679,66.692,66.673,66.685,68740000.0
2009-05-01 03:44:00,66.688,66.703,66.677,66.703,73140000.0
2009-05-01 03:45:00,66.704,66.704,66.674,66.682,47480000.0
2009-05-01 03:46:00,66.674,66.691,66.668,66.691,10930000.0
2009-05-01 03:47:00,66.687,66.694,66.68,66.68,59040000.0
2009-05-01 03:48:00,66.696,66.696,66.672,66.672,73750000.0
2009-05-01 03:49:00,66.676,66.683,66.666,66.676,71580000.0
2009-05-01 03:50:00,66.67,66.68,66.663,66.677,73880000.0
2009-05-01 03:51:00,66.661,66.672,66.661,66.669,69480000.0
2009-05-01 03:52:00,66.68,66.685,66.671,66.68,46350000.0
2009-05-01 03:53:00,66.672,66.682,66.672,66.68,11880000.0
2009-05-01 03:54:00,66.702,66.712,66.696,66.698,95780000.0
2009-05-01 03:55:00,66.7,66.722,66.7,66.717,62470000.0
2009-05-01 03:56:00,66.7,66.72,66.7,66.717,82700000.0
2009-05-01 03:57:00,66.706,66.713,66.693,66.701,66170000.0
2009-05-01 03:58:00,66.707,66.707,66.692,66.698,39350000.0
2009-05-01 03:59:00,66.688,66.693,66.682,66.688,68750000.0
2009-05-01 04:00:00,66.695,66.695,66.683,66.688,55430000.0
2009-05-01 04:01:00,66.691,66.705,66.691,66.698,121470000.0
2009-05-01 04:02:00,66.689,66.704,66.689,66.704,92160000.0
2009-05-01 04:03:00,66.713,66.713,66.692,66.709,88090000.0
2009-05-01 04:04:00,66.697,66.706,66.693,66.698,73200000.0
2009-05-01 04:05:00,66.702,66.713,66.696,66.706,83940000.0
2009-05-01 04:06:00,66.706,66.71,66.682,66.682,61370000.0
2009-05-01 04:07:00,66.685,66.685,66.672,66.678,41710000.0
2009-05-01 04:08:00,66.679,66.693,66.675,66.688,58930000.0
2009-05-01 04:09:00,66.696,66.709,66.677,66.696,96180000.0
2009-05-01 04:10:00,66.701,66.721,66.701,66.718,61670000.0
2009-05-01 04:11:00,66.717,66.718,66.71,66.718,69650000.0
2009-05-01 04:12:00,66.735,66.735,66.714,66.721,69710000.0
2009-05-01 04:13:00,66.707,66.71,66.707,66.709,72450000.0
2009-05-01 04:14:00,66.712,66.752,66.712,66.746,65820000.0
2009-05-01 04:15:00,66.728,66.734,66.721,66.728,46970000.0
2009-05-01 04:16:00,66.733,66.733,66.716,66.727,8260000.0
2009-05-01 04:17:00,66.728,66.737,66.728,66.737,67530000.0
2009-05-01 04:18:00,66.746,66.746,66.729,66.738,72590000.0
2009-05-01 04:19:00,66.732,66.761,66.732,66.754,71650000.0
2009-05-01 04:20:00,66.762,66.791,66.762,66.788,41510000.0
2009-05-01 04:21:00,66.81,66.81,66.789,66.789,5440000.0
2009-05-01 04:22:00,66.785,66.785,66.77,66.77,84210000.0
2009-05-01 04:23:00,66.773,66.783,66.761,66.769,65520000.0
2009-05-01 04:24:00,66.793,66.793,66.759,66.768,42270000.0
2009-05-01 04:25:00,66.771,66.782,66.765,66.77,65610000.0
2009-05-01 04:26:00,66.76,66.779,66.76,66.775,61460000.0
2009-05-01 04:27:00,66.761,66.767,66.76,66.764,119690000.0
2009-05-01 04:28:00,66.761,66.786,66.761,66.786,92920000.0
2009-05-01 04:29:00,66.759,66.774,66.759,66.761,88560000.0
2009-05-01 04:30:00,66.773,66.792,66.769,66.79,79990000.0
2009-05-01 04:31:00,66.777,66.799,66.766,66.794,74490000.0
2009-05-01 04:32:00,66.789,66.805,66.781,66.805,59370000.0
2009-05-01 04:33:00,66.793,66.793,66.773,66.773,43240000.0
2009-05-01 04:34:00,66.777,66.779,66.777,66.778,59480000.0
2009-05-01 04:35:00,66.782,66.821,66.782,66.816,88740000.0
2009-05-01 04:36:00,66.79,66.796,66.787,66.787,63220000.0
2009-05-01 04:37:00,66.802,66.824,66.802,66.808,66850000.0
2009-05-01 04:38:00,66.814,66.815,66.803,66.815,71270000.0
2009-05-01 04:39:00,66.837,66.837,66.821,66.829,72130000.0
2009-05-01 04:40:00,66.813,66.843,66.813,66.843,72280000.0
2009-05-01 04:41:00,66.832,66.836,66.83,66.83,43990000.0
2009-05-01 04:42:00,66.841,66.841,66.824,66.827,7940000.0
2009-05-01 04:43:00,66.836,66.836,66.805,66.816,117120000.0
2009-05-01 04:44:00,66.825,66.828,66.811,66.819,162510000.0
2009-05-01 04:45:00,66.833,66.833,66.812,66.825,109710000.0
2009-05-01 04:46:00,66.816,66.824,66.803,66.808,97710000.0
2009-05-01 04:47:00,66.8,66.823,66.794,66.794,61650000.0
2009-05-01 04:48:00,66.8,66.812,66.786,66.791,91570000.0
2009-05-01 04:49:00,66.8,66.816,66.8,66.809,72830000.0
2009-05-01 04:50:00,66.8,66.813,66.799,66.799,79130000.0
2009-05-01 04:51:00,66.825,66.825,66.804,66.809,63490000.0
2009-05-01 04:52:00,66.816,66.816,66.809,66.81,39310000.0
2009-05-01 04:53:00,66.8,66.806,66.8,66.806,65740000.0
2009-05-01 04:54:00,66.823,66.827,66.813,66.827,63890000.0
2009-05-01 04:55:00,66.807,66.824,66.805,66.818,112230000.0
2009-05-01 04:56:00,66.793,66.811,66.793,66.808,93160000.0
2009-05-01 04:57:00,66.819,66.819,66.782,66.802,90110000.0
2009-05-01 04:58:00,66.8,66.805,66.791,66.791,82970000.0
2009-05-01 04:59:00,66.799,66.805,66.792,66.804,76400000.0
2009-05-01 05:00:00,66.813,66.814,66.792,66.792,61810000.0
2009-05-01 05:01:00,66.797,66.805,66.791,66.805,47470000.0
2009-05-01 05:02:00,66.792,66.821,66.792,66.813,64430000.0
2009-05-01 05:03:00,66.782,66.805,66.782,66.805,87870000.0
2009-05-01 05:04:00,66.802,66.826,66.802,66.826,61770000.0
2009-05-01 05:05:00,66.811,66.823,66.805,66.818,71500000.0
2009-05-01 05:06:00,66.823,66.823,66.804,66.804,68050000.0
2009-05-01 05:07:00,66.797,66.804,66.791,66.791,72700000.0
2009-05-01 05:08:00,66.798,66.8,66.797,66.798,71260000.0
2009-05-01 05:09:00,66.805,66.805,66.785,66.789,42530000.0
2009-05-01 05:10:00,66.785,66.792,66.785,66.792,2630000.0
2009-05-01 05:11:00,66.782,66.794,66.782,66.794,48390000.0
2009-05-01 05:12:00,66.784,66.784,66.781,66.781,5290000.0
2009-05-01 05:13:00,66.777,66.784,66.773,66.773,15590000.0
2009-05-01 05:14:00,66.777,66.783,66.771,66.771,95770000.0
2009-05-01 05:15:00,66.778,66.792,66.772,66.778,59880000.0
2009-05-01 05:16:00,66.781,66.794,66.781,66.794,66340000.0
2009-05-01 05:17:00,66.784,66.797,66.784,66.797,74160000.0
2009-05-01 05:18:00,66.804,66.804,66.783,66.798,79110000.0
2009-05-01 05:19:00,66.78,66.796,66.78,66.788,72700000.0
2009-05-01 05:20:00,66.787,66.787,66.778,66.778,44030000.0
2009-05-01 05:21:00,66.801,66.801,66.785,66.786,9210000.0
2009-05-01 05:22:00,66.786,66.788,66.778,66.788,77640000.0
2009-05-01 05:23:00,66.772,66.794,66.772,66.786,36440000.0
2009-05-01 05:24:00,66.767,66.77,66.767,66.768,66680000.0
2009-05-01 05:25:00,66.769,66.77,66.766,66.766,55220000.0
2009-05-01 05:26:00,66.779,66.79,66.77,66.783,40950000.0
2009-05-01 05:27:00,66.766,66.774,66.761,66.768,41190000.0
2009-05-01 05:28:00,66.777,66.786,66.772,66.786,94120000.0
2009-05-01 05:29:00,66.778,66.787,66.778,66.782,100530000.0
2009-05-01 05:30:00,66.784,66.784,66.772,66.772,136100000.0
2009-05-01 05:31:00,66.768,66.769,66.767,66.769,72990000.0
2009-05-01 05:32:00,66.769,66.77,66.767,66.768,64990000.0
2009-05-01 05:33:00,66.794,66.794,66.773,66.781,34310000.0
2009-05-01 05:34:00,66.772,66.784,66.772,66.778,52670000.0
2009-05-01 05:35:00,66.78,66.794,66.774,66.789,52670000.0
2009-05-01 05:36:00,66.776,66.779,66.768,66.774,127970000.0
2009-05-01 05:37:00,66.777,66.778,66.775,66.778,62070000.0
2009-05-01 05:38:00,66.781,66.802,66.777,66.797,43310000.0
2009-05-01 05:39:00,66.787,66.787,66.779,66.779,32570000.0
2009-05-01 05:40:00,66.781,66.788,66.78,66.788,19010000.0
2009-05-01 05:41:00,66.789,66.805,66.782,66.805,68080000.0
2009-05-01 05:42:00,66.8,66.805,66.8,66.8,54160000.0
2009-05-01 05:43:00,66.788,66.796,66.782,66.796,114530000.0
2009-05-01 05:44:00,66.78,66.793,66.773,66.78,119470000.0
2009-05-01 05:45:00,66.781,66.783,66.771,66.775,59250000.0
2009-05-01 05:46:00,66.771,66.785,66.771,66.785,112180000.0
2009-05-01 05:47:00,66.774,66.774,66.752,66.752,94530000.0
2009-05-01 05:48:00,66.774,66.774,66.754,66.76,89300000.0
2009-05-01 05:49:00,66.758,66.764,66.751,66.764,48140000.0
2009-05-01 05:50:00,66.747,66.761,66.745,66.754,40600000.0
2009-05-01 05:51:00,66.764,66.764,66.751,66.759,26490000.0
2009-05-01 05:52:00,66.75,66.764,66.742,66.756,44450000.0
2009-05-01 05:53:00,66.749,66.756,66.742,66.749,30890000.0
2009-05-01 05:54:00,66.751,66.762,66.743,66.756,36940000.0
2009-05-01 05:55:00,66.74,66.755,66.733,66.755,50810000.0
2009-05-01 05:56:00,66.75,66.772,66.75,66.768,79690000.0
2009-05-01 05:57:00,66.751,66.767,66.747,66.767,98250000.0
2009-05-01 05:58:00,66.758,66.765,66.743,66.757,58360000.0
2009-05-01 05:59:00,66.756,66.763,66.749,66.756,67750000.0
2009-05-01 06:00:00,66.778,66.783,66.761,66.777,103290000.0
2009-05-01 06:01:00,66.776,66.778,66.768,66.778,112310000.0
2009-05-01 06:02:00,66.768,66.777,66.766,66.777,160630000.0
2009-05-01 06:03:00,66.796,66.796,66.779,66.779,106650000.0
2009-05-01 06:04:00,66.774,66.774,66.758,66.767,99780000.0
2009-05-01 06:05:00,66.75,66.766,66.75,66.766,66900000.0
2009-05-01 06:06:00,66.772,66.772,66.743,66.75,92660000.0
2009-05-01 06:07:00,66.75,66.755,66.743,66.743,67600000.0
2009-05-01 06:08:00,66.723,66.739,66.683,66.722,79260000.0
2009-05-01 06:09:00,66.726,66.735,66.715,66.728,69110000.0
2009-05-01 06:10:00,66.726,66.729,66.7,66.727,40240000.0
2009-05-01 06:11:00,66.717,66.725,66.709,66.709,65320000.0
2009-05-01 06:12:00,66.707,66.71,66.706,66.71,60680000.0
2009-05-01 06:13:00,66.7,66.707,66.699,66.707,116100000.0
2009-05-01 06:14:00,66.714,66.718,66.701,66.718,92720000.0
2009-05-01 06:15:00,66.738,66.738,66.699,66.699,91850000.0
2009-05-01 06:16:00,66.706,66.713,66.697,66.709,74670000.0
2009-05-01 06:17:00,66.7,66.711,66.691,66.691,79040000.0
2009-05-01 06:18:00,66.726,66.726,66.695,66.714,62830000.0
2009-05-01 06:19:00,66.688,66.706,66.688,66.692,47000000.0
2009-05-01 06:20:00,66.683,66.691,66.674,66.688,60220000.0
2009-05-01 06:21:00,66.699,66.699,66.658,66.671,94660000.0
2009-05-01 06:22:00,66.649,66.664,66.645,66.649,64190000.0
2009-05-01 06:23:00,66.651,66.672,66.651,66.659,67870000.0
2009-05-01 06:24:00,66.674,66.674,66.653,66.66,71320000.0
2009-05-01 06:25:00,66.659,66.66,66.657,66.658,71560000.0
2009-05-01 06:26:00,66.671,66.682,66.665,66.676,71930000.0
2009-05-01 06:27:00,66.663,66.678,66.663,66.67,43460000.0
2009-05-01 06:28:00,66.68,66.707,66.676,66.707,9810000.0
2009-05-01 06:29:00,66.709,66.724,66.704,66.724,65460000.0
2009-05-01 06:30:00,66.713,66.715,66.701,66.715,41620000.0
2009-05-01 06:31:00,66.707,66.707,66.691,66.698,56090000.0
2009-05-01 06:32:00,66.699,66.72,66.695,66.717,58800000.0
2009-05-01 06:33:00,66.687,66.69,66.687,66.687,113130000.0
2009-05-01 06:34:00,66.69,66.704,66.69,66.704,89650000.0
2009-05-01 06:35:00,66.69,66.714,66.69,66.714,88980000.0
2009-05-01 06:36:00,66.706,66.706,66.69,66.69,79130000.0
2009-05-01 06:37:00,66.69,66.695,66.684,66.687,74820000.0
2009-05-01 06:38:00,66.691,66.713,66.691,66.704,57250000.0
2009-05-01 06:39:00,66.69,66.701,66.69,66.692,49110000.0
2009-05-01 06:40:00,66.69,66.705,66.69,66.697,58980000.0
2009-05-01 06:41:00,66.716,66.723,66.695,66.723,97170000.0
2009-05-01 06:42:00,66.712,66.712,66.691,66.691,63760000.0
2009-05-01 06:43:00,66.688,66.689,66.687,66.688,72840000.0
2009-05-01 06:44:00,66.694,66.694,66.685,66.688,67570000.0
2009-05-01 06:45:00,66.706,66.706,66.693,66.705,71780000.0
2009-05-01 06:46:00,66.681,66.696,66.681,66.696,68220000.0
2009-05-01 06:47:00,66.686,66.691,66.676,66.678,41960000.0
2009-05-01 06:48:00,66.674,66.674,66.665,66.673,10560000.0
2009-05-01 06:49:00,66.658,66.672,66.658,66.661,17080000.0
2009-05-01 06:50:00,66.661,66.679,66.661,66.674,14210000.0
2009-05-01 06:51:00,66.658,66.659,66.657,66.658,12960000.0
2009-05-01 06:52:00,66.656,66.658,66.653,66.654,14620000.0
2009-05-01 06:53:00,66.657,66.675,66.653,66.671,14830000.0
2009-05-01 06:54:00,66.665,66.674,66.649,66.674,16190000.0
2009-05-01 06:55:00,66.647,66.672,66.647,66.672,13390000.0
2009-05-01 06:56:00,66.663,66.673,66.663,66.668,13710000.0
2009-05-01 06:57:00,66.661,66.668,66.66,66.663,10910000.0
2009-05-01 06:58:00,66.667,66.683,66.66,66.683,15030000.0
2009-05-01 06:59:00,66.669,66.669,66.663,66.667,11270000.0
2009-05-01 07:00:00,66.688,66.699,66.677,66.693,13890000.0
2009-05-01 07:01:00,66.69,66.731,66.69,66.731,16190000.0
2009-05-01 07:02:00,66.719,66.753,66.717,66.753,13930000.0
2009-05-01 07:03:00,66.745,66.745,66.741,66.741,4520000.0
2009-05-01 07:04:00,66.737,66.762,66.727,66.762,13150000.0
2009-05-01 07:05:00,66.757,66.766,66.752,66.752,14180000.0
2009-05-01 07:06:00,66.763,66.763,66.748,66.751,8300000.0
2009-05-01 07:07:00,66.779,66.779,66.767,66.767,8300000.0
2009-05-01 07:08:00,66.768,66.789,66.756,66.789,14320000.0
2009-05-01 07:09:00,66.811,66.811,66.781,66.781,12620000.0
2009-05-01 07:10:00,66.782,66.782,66.767,66.775,10330000.0
2009-05-01 07:11:00,66.765,66.767,66.755,66.757,11840000.0
2009-05-01 07:12:00,66.769,66.769,66.75,66.756,9960000.0
2009-05-01 07:13:00,66.738,66.739,66.738,66.739,3790000.0
2009-05-01 07:14:00,66.741,66.745,66.738,66.738,13150000.0
2009-05-01 07:15:00,66.765,66.765,66.742,66.742,10510000.0
2009-05-01 07:16:00,66.746,66.762,66.746,66.761,9580000.0
2009-05-01 07:17:00,66.75,66.78,66.75,66.78,9390000.0
2009-05-01 07:18:00,66.739,66.748,66.739,66.739,13600000.0
2009-05-01 07:19:00,66.734,66.74,66.734,66.74,13150000.0
2009-05-01 07:20:00,66.745,66.758,66.743,66.745,10930000.0
2009-05-01 07:21:00,66.74,66.74,66.718,66.734,16900000.0
2009-05-01 07:22:00,66.741,66.744,66.724,66.725,11880000.0
2009-05-01 07:23:00,66.728,66.759,66.728,66.755,19750000.0
2009-05-01 07:24:00,66.75,66.755,66.717,66.717,12060000.0
2009-05-01 07:25:00,66.722,66.74,66.722,66.738,13790000.0
2009-05-01 07:26:00,66.72,66.721,66.712,66.717,15660000.0
2009-05-01 07:27:00,66.69,66.703,66.678,66.687,20890000.0
2009-05-01 07:28:00,66.669,66.679,66.66,66.67,20340000.0
2009-05-01 07:29:00,66.683,66.683,66.67,66.676,10380000.0
2009-05-01 07:30:00,66.681,66.692,66.67,66.692,15400000.0
2009-05-01 07:31:00,66.687,66.701,66.682,66.7,16210000.0
2009-05-01 07:32:00,66.701,66.727,66.701,66.727,11090000.0
2009-05-01 07:33:00,66.709,66.711,66.701,66.701,12200000.0
2009-05-01 07:34:00,66.712,66.714,66.696,66.699,16330000.0
2009-05-01 07:35:00,66.693,66.707,66.685,66.706,18850000.0
2009-05-01 07:36:00,66.703,66.712,66.695,66.695,15000000.0
2009-05-01 07:37:00,66.704,66.71,66.693,66.693,10750000.0
2009-05-01 07:38:00,66.698,66.718,66.698,66.715,14960000.0
2009-05-01 07:39:00,66.697,66.698,66.696,66.696,9760000.0
2009-05-01 07:40:00,66.698,66.709,66.698,66.709,3010000.0
2009-05-01 07:41:00,66.708,66.73,66.708,66.73,11120000.0
2009-05-01 07:42:00,66.736,66.736,66.717,66.725,11490000.0
2009-05-01 07:43:00,66.734,66.734,66.699,66.707,13900000.0
2009-05-01 07:44:00,66.705,66.71,66.702,66.708,13150000.0
2009-05-01 07:45:00,66.707,66.727,66.704,66.713,15860000.0
2009-05-01 07:46:00,66.706,66.728,66.706,66.727,13530000.0
2009-05-01 07:47:00,66.724,66.743,66.724,66.743,6240000.0
2009-05-01 07:48:00,66.737,66.738,66.719,66.737,15210000.0
2009-05-01 07:49:00,66.725,66.749,66.721,66.746,15600000.0
2009-05-01 07:50:00,66.737,66.758,66.733,66.756,13940000.0
2009-05-01 07:51:00,66.739,66.739,66.725,66.728,12260000.0
2009-05-01 07:52:00,66.734,66.751,66.734,66.751,5860000.0
2009-05-01 07:53:00,66.754,66.761,66.751,66.76,11300000.0
2009-05-01 07:54:00,66.759,66.759,66.746,66.755,8460000.0
2009-05-01 07:55:00,66.738,66.745,66.731,66.738,17340000.0
2009-05-01 07:56:00,66.752,66.761,66.739,66.739,19020000.0
2009-05-01 07:57:00,66.756,66.756,66.74,66.74,12210000.0
2009-05-01 07:58:00,66.744,66.744,66.734,66.736,12900000.0
2009-05-01 07:59:00,66.726,66.745,66.72,66.738,13930000.0
2009-05-01 08:00:00,66.742,66.742,66.719,66.72,16790000.0
2009-05-01 08:01:00,66.733,66.733,66.72,66.722,15780000.0
2009-05-01 08:02:00,66.723,66.723,66.707,66.719,13600000.0
2009-05-01 08:03:00,66.706,66.722,66.702,66.722,9010000.0
2009-05-01 08:04:00,66.739,66.762,66.732,66.762,14650000.0
2009-05-01 08:05:00,66.77,66.772,66.752,66.762,17280000.0
2009-05-01 08:06:00,66.776,66.785,66.766,66.785,13570000.0
2009-05-01 08:07:00,66.782,66.795,66.782,66.795,13010000.0
2009-05-01 08:08:00,66.785,66.819,66.785,66.819,10550000.0
2009-05-01 08:09:00,66.814,66.814,66.798,66.807,17590000.0
2009-05-01 08:10:00,66.812,66.824,66.81,66.818,13000000.0
2009-05-01 08:11:00,66.822,66.822,66.811,66.817,11280000.0
2009-05-01 08:12:00,66.835,66.835,66.814,66.814,13040000.0
2009-05-01 08:13:00,66.831,66.875,66.816,66.875,16910000.0
2009-05-01 08:14:00,66.878,66.89,66.863,66.863,9200000.0
2009-05-01 08:15:00,66.879,66.879,66.854,66.867,13410000.0
2009-05-01 08:16:00,66.851,66.882,66.851,66.882,8830000.0
2009-05-01 08:17:00,66.881,66.886,66.872,66.872,7900000.0
2009-05-01 08:18:00,66.899,66.899,66.857,66.862,16940000.0
2009-05-01 08:19:00,66.848,66.849,66.835,66.849,9050000.0
2009-05-01 08:20:00,66.837,66.86,66.836,66.859,12770000.0
2009-05-01 08:21:00,66.827,66.844,66.827,66.844,10940000.0
2009-05-01 08:22:00,66.832,66.844,66.832,66.839,14320000.0
2009-05-01 08:23:00,66.828,66.842,66.828,66.836,19800000.0
2009-05-01 08:24:00,66.857,66.857,66.829,66.837,13800000.0
2009-05-01 08:25:00,66.836,66.836,66.831,66.831,11130000.0
2009-05-01 08:26:00,66.818,66.829,66.811,66.811,16160000.0
2009-05-01 08:27:00,66.801,66.803,66.799,66.799,7150000.0
2009-05-01 08:28:00,66.808,66.812,66.803,66.803,7700000.0
2009-05-01 08:29:00,66.804,66.811,66.804,66.806,15820000.0
2009-05-01 08:30:00,66.816,66.817,66.801,66.817,14500000.0
2009-05-01 08:31:00,66.8,66.823,66.8,66.823,8680000.0
2009-05-01 08:32:00,66.812,66.835,66.812,66.83,14660000.0
2009-05-01 08:33:00,66.857,66.889,66.846,66.889,14090000.0
2009-05-01 08:34:00,66.892,66.907,66.888,66.907,19620000.0
2009-05-01 08:35:00,66.891,66.924,66.891,66.924,14540000.0
2009-05-01 08:36:00,66.911,66.915,66.903,66.904,12440000.0
2009-05-01 08:37:00,66.891,66.905,66.891,66.905,6020000.0
2009-05-01 08:38:00,66.911,66.922,66.911,66.919,10180000.0
2009-05-01 08:39:00,66.913,66.913,66.899,66.899,11270000.0
2009-05-01 08:40:00,66.909,66.915,66.899,66.903,15070000.0
2009-05-01 08:41:00,66.914,66.939,66.914,66.936,9590000.0
2009-05-01 08:42:00,66.961,66.966,66.941,66.957,19340000.0
2009-05-01 08:43:00,66.952,66.956,66.944,66.946,15060000.0
2009-05-01 08:44:00,66.96,66.961,66.94,66.94,12850000.0
2009-05-01 08:45:00,66.967,66.967,66.949,66.949,5070000.0
2009-05-01 08:46:00,66.94,66.965,66.94,66.952,19800000.0
2009-05-01 08:47:00,66.967,66.967,66.966,66.966,4890000.0
2009-05-01 08:48:00,66.959,66.968,66.957,66.968,10940000.0
2009-05-01 08:49:00,66.96,66.962,66.947,66.95,16030000.0
2009-05-01 08:50:00,66.941,66.956,66.937,66.956,9240000.0
2009-05-01 08:51:00,66.95,66.95,66.919,66.927,19150000.0
2009-05-01 08:52:00,66.92,66.924,66.92,66.922,15440000.0
2009-05-01 08:53:00,66.912,66.926,66.912,66.926,12450000.0
2009-05-01 08:54:00,66.93,66.936,66.92,66.936,11080000.0
2009-05-01 08:55:00,66.923,66.929,66.91,66.91,9250000.0
2009-05-01 08:56:00,66.915,66.915,66.905,66.905,8270000.0
2009-05-01 08:57:00,66.94,66.94,66.926,66.926,5440000.0
2009-05-01 08:58:00,66.916,66.933,66.916,66.922,15800000.0
2009-05-01 08:59:00,66.915,66.928,66.915,66.924,10890000.0
2009-05-01 09:00:00,66.947,66.952,66.928,66.952,10890000.0
2009-05-01 09:01:00,66.941,66.958,66.937,66.958,9390000.0
2009-05-01 09:02:00,66.961,66.984,66.961,66.984,3190000.0
2009-05-01 09:03:00,67.01,67.01,66.998,67.0,10140000.0
2009-05-01 09:04:00,67.003,67.011,66.995,67.004,16570000.0
2009-05-01 09:05:00,67.006,67.011,67.0,67.008,11130000.0
2009-05-01 09:06:00,67.021,67.021,67.006,67.015,10730000.0
2009-05-01 09:07:00,67.02,67.038,67.014,67.038,11830000.0
2009-05-01 09:08:00,67.042,67.048,67.032,67.038,14870000.0
2009-05-01 09:09:00,67.047,67.047,67.017,67.02,15590000.0
2009-05-01 09:10:00,67.017,67.037,67.014,67.037,10700000.0
2009-05-01 09:11:00,67.039,67.048,67.023,67.039,99470000.0
2009-05-01 09:12:00,67.063,67.063,67.04,67.063,66390000.0
2009-05-01 09:13:00,67.089,67.104,67.073,67.073,111390000.0
2009-05-01 09:14:00,67.086,67.087,67.077,67.087,122630000.0
2009-05-01 09:15:00,67.097,67.097,67.075,67.091,101650000.0
2009-05-01 09:16:00,67.08,67.08,67.058,67.068,102950000.0
2009-05-01 09:17:00,67.08,67.08,67.066,67.073,59850000.0
2009-05-01 09:18:00,67.085,67.085,67.069,67.069,25360000.0
2009-05-01 09:19:00,67.074,67.107,67.072,67.104,38780000.0
2009-05-01 09:20:00,67.093,67.11,67.026,67.042,105910000.0
2009-05-01 09:21:00,67.047,67.061,66.975,66.99,76390000.0
2009-05-01 09:22:00,66.985,67.002,66.972,67.002,89060000.0
2009-05-01 09:23:00,66.982,66.998,66.843,66.98,105800000.0
2009-05-01 09:24:00,66.945,66.965,66.838,66.848,110590000.0
2009-05-01 09:25:00,66.841,66.864,66.84,66.864,77180000.0
2009-05-01 09:26:00,66.844,66.925,66.795,66.869,93930000.0
2009-05-01 09:27:00,66.88,66.88,66.791,66.813,99500000.0
2009-05-01 09:28:00,66.801,66.828,66.782,66.791,52280000.0
2009-05-01 09:29:00,66.826,66.866,66.817,66.863,117700000.0
2009-05-01 09:30:00,66.884,66.884,66.839,66.847,83900000.0
2009-05-01 09:31:00,66.854,66.9,66.854,66.898,57560000.0
2009-05-01 09:32:00,66.909,66.92,66.889,66.909,108150000.0
2009-05-01 09:33:00,66.885,66.891,66.88,66.88,92910000.0
2009-05-01 09:34:00,66.869,66.885,66.869,66.885,100270000.0
2009-05-01 09:35:00,66.889,66.903,66.883,66.903,107160000.0
2009-05-01 09:36:00,66.895,66.898,66.881,66.881,72340000.0
2009-05-01 09:37:00,66.886,66.893,66.88,66.893,53260000.0
2009-05-01 09:38:00,66.897,66.955,66.897,66.949,61700000.0
2009-05-01 09:39:00,66.939,66.966,66.939,66.953,69600000.0
2009-05-01 09:40:00,66.946,66.951,66.937,66.947,80530000.0
2009-05-01 09:41:00,66.94,66.954,66.936,66.943,75790000.0
2009-05-01 09:42:00,66.949,66.963,66.935,66.949,46590000.0
2009-05-01 09:43:00,66.96,66.972,66.925,66.925,54700000.0
2009-05-01 09:44:00,66.912,66.939,66.894,66.901,107190000.0
2009-05-01 09:45:00,66.926,66.931,66.897,66.911,82220000.0
2009-05-01 09:46:00,66.916,66.916,66.902,66.909,72160000.0
2009-05-01 09:47:00,66.905,66.951,66.905,66.951,42120000.0
2009-05-01 09:48:00,66.945,66.952,66.924,66.952,47480000.0
2009-05-01 09:49:00,66.931,66.966,66.931,66.948,71690000.0
2009-05-01 09:50:00,66.951,66.975,66.943,66.975,124060000.0
2009-05-01 09:51:00,66.97,66.998,66.97,66.998,94210000.0
2009-05-01 09:52:00,66.998,67.023,66.998,67.017,116480000.0
2009-05-01 09:53:00,66.997,67.015,66.982,67.015,86490000.0
2009-05-01 09:54:00,67.011,67.019,66.985,66.998,85040000.0
2009-05-01 09:55:00,66.998,67.002,66.981,66.981,52890000.0
2009-05-01 09:56:00,66.987,66.998,66.971,66.995,78000000.0
2009-05-01 09:57:00,66.967,66.996,66.967,66.996,56650000.0
2009-05-01 09:58:00,66.99,67.008,66.974,67.005,58360000.0
2009-05-01 09:59:00,67.0,67.014,66.986,67.014,61930000.0
2009-05-01 10:00:00,67.015,67.028,66.999,67.028,90590000.0
2009-05-01 10:01:00,66.984,66.989,66.972,66.98,113000000.0
2009-05-01 10:02:00,67.0,67.027,66.992,67.027,129710000.0
2009-05-01 10:03:00,67.065,67.065,66.995,67.055,84670000.0
2009-05-01 10:04:00,67.016,67.063,67.009,67.048,74810000.0
2009-05-01 10:05:00,67.055,67.071,67.019,67.055,113090000.0
2009-05-01 10:06:00,67.04,67.04,67.008,67.01,112370000.0
2009-05-01 10:07:00,67.003,67.023,67.001,67.001,114270000.0
2009-05-01 10:08:00,67.006,67.03,67.004,67.023,61660000.0
2009-05-01 10:09:00,67.046,67.048,67.028,67.037,60520000.0
2009-05-01 10:10:00,67.027,67.027,67.014,67.018,57810000.0
2009-05-01 10:11:00,67.011,67.025,67.009,67.017,151250000.0
2009-05-01 10:12:00,67.03,67.043,67.016,67.036,165240000.0
2009-05-01 10:13:00,67.038,67.051,67.032,67.032,100990000.0
2009-05-01 10:14:00,67.047,67.054,67.034,67.046,81100000.0
2009-05-01 10:15:00,67.064,67.073,67.044,67.061,99560000.0
2009-05-01 10:16:00,67.054,67.054,67.03,67.042,85910000.0
2009-05-01 10:17:00,67.032,67.036,66.999,67.008,80870000.0
2009-05-01 10:18:00,67.013,67.026,66.985,67.026,122200000.0
2009-05-01 10:19:00,67.022,67.045,67.022,67.025,137750000.0
2009-05-01 10:20:00,67.023,67.032,67.004,67.004,88230000.0
2009-05-01 10:21:00,67.025,67.039,67.016,67.022,131980000.0
2009-05-01 10:22:00,67.026,67.029,67.011,67.019,98770000.0
2009-05-01 10:23:00,67.011,67.023,67.009,67.017,81640000.0
2009-05-01 10:24:00,67.029,67.033,67.013,67.033,53300000.0
2009-05-01 10:25:00,67.019,67.032,67.009,67.024,63620000.0
2009-05-01 10:26:00,67.021,67.04,67.021,67.035,110350000.0
2009-05-01 10:27:00,67.03,67.045,67.026,67.026,64340000.0
2009-05-01 10:28:00,67.031,67.041,67.02,67.02,116670000.0
2009-05-01 10:29:00,67.026,67.026,67.003,67.013,47710000.0
2009-05-01 10:30:00,67.028,67.042,67.013,67.035,103560000.0
2009-05-01 10:31:00,67.019,67.023,67.011,67.018,79090000.0
2009-05-01 10:32:00,67.027,67.03,67.008,67.013,88310000.0
2009-05-01 10:33:00,67.023,67.023,66.987,67.013,83420000.0
2009-05-01 10:34:00,66.996,67.009,66.98,66.997,85410000.0
2009-05-01 10:35:00,66.981,67.0,66.981,66.996,78620000.0
2009-05-01 10:36:00,67.023,67.024,66.994,67.024,99530000.0
2009-05-01 10:37:00,67.024,67.057,67.024,67.037,79820000.0
2009-05-01 10:38:00,67.026,67.054,67.024,67.054,98180000.0
2009-05-01 10:39:00,67.066,67.066,67.046,67.051,61130000.0
2009-05-01 10:40:00,67.033,67.041,67.019,67.02,16350000.0
2009-05-01 10:41:00,67.02,67.02,66.999,67.006,98030000.0
2009-05-01 10:42:00,67.013,67.026,66.999,67.014,69770000.0
2009-05-01 10:43:00,67.03,67.049,67.027,67.046,68310000.0
2009-05-01 10:44:00,67.04,67.052,67.035,67.052,102510000.0
2009-05-01 10:45:00,67.07,67.07,67.042,67.065,112920000.0
2009-05-01 10:46:00,67.039,67.062,67.039,67.057,48380000.0
2009-05-01 10:47:00,67.076,67.081,67.059,67.075,81430000.0
2009-05-01 10:48:00,67.094,67.098,67.078,67.085,74800000.0
2009-05-01 10:49:00,67.089,67.112,67.073,67.112,94190000.0
2009-05-01 10:50:00,67.102,67.114,67.085,67.098,84730000.0
2009-05-01 10:51:00,67.084,67.109,67.084,67.104,81020000.0
2009-05-01 10:52:00,67.101,67.142,67.101,67.142,59950000.0
2009-05-01 10:53:00,67.128,67.128,67.107,67.114,70450000.0
2009-05-01 10:54:00,67.135,67.141,67.117,67.134,113810000.0
2009-05-01 10:55:00,67.137,67.149,67.113,67.135,90330000.0
2009-05-01 10:56:00,67.107,67.117,67.1,67.1,111050000.0
2009-05-01 10:57:00,67.121,67.121,67.087,67.09,125270000.0
2009-05-01 10:58:00,67.098,67.101,67.083,67.087,131930000.0
2009-05-01 10:59:00,67.098,67.103,67.085,67.103,69890000.0
2009-05-01 11:00:00,67.125,67.125,67.089,67.09,110580000.0
2009-05-01 11:01:00,67.078,67.08,67.062,67.062,73600000.0
2009-05-01 11:02:00,67.051,67.066,67.051,67.066,66400000.0
2009-05-01 11:03:00,67.087,67.087,67.062,67.069,81410000.0
2009-05-01 11:04:00,67.058,67.063,67.048,67.055,91360000.0
2009-05-01 11:05:00,67.059,67.082,67.054,67.069,62360000.0
2009-05-01 11:06:00,67.096,67.096,67.083,67.089,85950000.0
2009-05-01 11:07:00,67.111,67.122,67.104,67.118,80860000.0
2009-05-01 11:08:00,67.109,67.121,67.104,67.119,62640000.0
2009-05-01 11:09:00,67.104,67.114,67.104,67.109,102400000.0
2009-05-01 11:10:00,67.097,67.105,67.084,67.098,67210000.0
2009-05-01 11:11:00,67.09,67.107,67.09,67.107,80940000.0
2009-05-01 11:12:00,67.103,67.123,67.103,67.108,98980000.0
2009-05-01 11:13:00,67.119,67.13,67.113,67.125,100510000.0
2009-05-01 11:14:00,67.106,67.124,67.096,67.113,78010000.0
2009-05-01 11:15:00,67.114,67.114,67.094,67.105,79040000.0
2009-05-01 11:16:00,67.098,67.108,67.086,67.092,60800000.0
2009-05-01 11:17:00,67.104,67.104,67.084,67.096,84020000.0
2009-05-01 11:18:00,67.102,67.102,67.083,67.084,73360000.0
2009-05-01 11:19:00,67.102,67.102,67.071,67.076,88230000.0
2009-05-01 11:20:00,67.063,67.075,67.055,67.075,100270000.0
2009-05-01 11:21:00,67.077,67.077,67.062,67.062,99460000.0
2009-05-01 11:22:00,67.064,67.074,67.053,67.068,63610000.0
2009-05-01 11:23:00,67.064,67.108,67.064,67.079,46920000.0
2009-05-01 11:24:00,67.088,67.092,67.07,67.084,104590000.0
2009-05-01 11:25:00,67.094,67.142,67.094,67.142,145320000.0
2009-05-01 11:26:00,67.145,67.154,67.133,67.146,80960000.0
2009-05-01 11:27:00,67.134,67.134,67.114,67.121,84660000.0
2009-05-01 11:28:00,67.105,67.127,67.105,67.11,90110000.0
2009-05-01 11:29:00,67.116,67.116,67.089,67.103,113750000.0
2009-05-01 11:30:00,67.109,67.109,67.059,67.059,104830000.0
2009-05-01 11:31:00,67.056,67.056,67.05,67.056,64940000.0
2009-05-01 11:32:00,67.063,67.063,67.029,67.041,41580000.0
2009-05-01 11:33:00,67.028,67.041,67.014,67.038,50740000.0
2009-05-01 11:34:00,67.029,67.046,67.026,67.029,48700000.0
2009-05-01 11:35:00,67.023,67.036,67.023,67.028,75940000.0
2009-05-01 11:36:00,67.034,67.034,67.014,67.032,71970000.0
2009-05-01 11:37:00,67.049,67.07,67.037,67.055,79930000.0
2009-05-01 11:38:00,67.071,67.073,67.047,67.067,57140000.0
2009-05-01 11:39:00,67.073,67.073,67.046,67.051,62630000.0
2009-05-01 11:40:00,67.047,67.054,67.033,67.033,85540000.0
2009-05-01 11:41:00,67.019,67.024,67.001,67.023,75000000.0
2009-05-01 11:42:00,67.044,67.044,67.029,67.029,65730000.0
2009-05-01 11:43:00,67.041,67.087,67.041,67.068,92480000.0
2009-05-01 11:44:00,67.083,67.096,67.074,67.094,54480000.0
2009-05-01 11:45:00,67.081,67.081,67.064,67.069,34400000.0
2009-05-01 11:46:00,67.083,67.102,67.064,67.102,72620000.0
2009-05-01 11:47:00,67.098,67.113,67.095,67.107,65310000.0
2009-05-01 11:48:00,67.111,67.111,67.054,67.064,79380000.0
2009-05-01 11:49:00,67.043,67.075,67.043,67.075,34270000.0
2009-05-01 11:50:00,67.07,67.101,67.07,67.087,99590000.0
2009-05-01 11:51:00,67.102,67.102,67.081,67.081,109960000.0
2009-05-01 11:52:00,67.089,67.102,67.084,67.102,90700000.0
2009-05-01 11:53:00,67.097,67.11,67.09,67.098,50400000.0
2009-05-01 11:54:00,67.103,67.103,67.088,67.088,100910000.0
2009-05-01 11:55:00,67.086,67.101,67.083,67.09,83700000.0
2009-05-01 11:56:00,67.092,67.123,67.084,67.114,72360000.0
2009-05-01 11:57:00,67.091,67.123,67.091,67.123,43480000.0
2009-05-01 11:58:00,67.098,67.105,67.094,67.105,35170000.0
2009-05-01 11:59:00,67.096,67.1,67.073,67.073,26490000.0
2009-05-01 12:00:00,67.107,67.107,67.061,67.077,21260000.0
2009-05-01 12:01:00,67.064,67.082,67.064,67.071,55130000.0
2009-05-01 12:02:00,67.074,67.096,67.074,67.096,51360000.0
2009-05-01 12:03:00,67.107,67.107,67.092,67.099,58970000.0
2009-05-01 12:04:00,67.086,67.111,67.086,67.095,94570000.0
2009-05-01 12:05:00,67.092,67.128,67.092,67.12,43470000.0
2009-05-01 12:06:00,67.094,67.115,67.094,67.099,33850000.0
2009-05-01 12:07:00,67.098,67.11,67.083,67.089,56950000.0
2009-05-01 12:08:00,67.1,67.1,67.074,67.095,56450000.0
2009-05-01 12:09:00,67.09,67.1,67.075,67.08,96630000.0
2009-05-01 12:10:00,67.066,67.08,67.055,67.077,61480000.0
2009-05-01 12:11:00,67.061,67.07,67.056,67.066,106300000.0
2009-05-01 12:12:00,67.083,67.083,67.058,67.058,137870000.0
2009-05-01 12:13:00,67.069,67.073,67.062,67.073,50280000.0
2009-05-01 12:14:00,67.066,67.076,67.066,67.076,40010000.0
2009-05-01 12:15:00,67.082,67.082,67.063,67.067,43810000.0
2009-05-01 12:16:00,67.047,67.053,67.043,67.048,39450000.0
2009-05-01 12:17:00,67.047,67.051,67.042,67.047,36490000.0
2009-05-01 12:18:00,67.06,67.069,67.046,67.069,11320000.0
2009-05-01 12:19:00,67.062,67.062,67.032,67.032,36300000.0
2009-05-01 12:20:00,67.028,67.032,67.023,67.027,67300000.0
2009-05-01 12:21:00,67.042,67.042,67.015,67.036,36500000.0
2009-05-01 12:22:00,67.025,67.025,67.012,67.024,52320000.0
2009-05-01 12:23:00,67.015,67.063,67.015,67.063,46850000.0
2009-05-01 12:24:00,67.07,67.07,67.033,67.047,46410000.0
2009-05-01 12:25:00,67.052,67.07,67.052,67.07,58270000.0
2009-05-01 12:26:00,67.074,67.085,67.066,67.085,93570000.0
2009-05-01 12:27:00,67.095,67.095,67.051,67.051,55300000.0
2009-05-01 12:28:00,67.059,67.082,67.059,67.068,41960000.0
2009-05-01 12:29:00,67.076,67.081,67.064,67.072,37920000.0
2009-05-01 12:30:00,67.091,67.091,67.066,67.076,15780000.0
2009-05-01 12:31:00,67.08,67.092,67.075,67.078,41000000.0
2009-05-01 12:32:00,67.069,67.082,67.058,67.075,95670000.0
2009-05-01 12:33:00,67.116,67.118,67.079,67.108,34070000.0
2009-05-01 12:34:00,67.117,67.133,67.105,67.133,44810000.0
2009-05-01 12:35:00,67.127,67.131,67.11,67.119,101440000.0
2009-05-01 12:36:00,67.137,67.14,67.1,67.136,89370000.0
2009-05-01 12:37:00,67.144,67.158,67.108,67.108,32260000.0
2009-05-01 12:38:00,67.105,67.127,67.077,67.09,33710000.0
2009-05-01 12:39:00,67.112,67.112,67.076,67.099,41650000.0
2009-05-01 12:40:00,67.092,67.111,67.082,67.082,101550000.0
2009-05-01 12:41:00,67.088,67.09,67.086,67.086,77760000.0
2009-05-01 12:42:00,67.093,67.093,67.076,67.078,70470000.0
2009-05-01 12:43:00,67.074,67.091,67.074,67.079,54390000.0
2009-05-01 12:44:00,67.099,67.123,67.092,67.123,51540000.0
2009-05-01 12:45:00,67.12,67.12,67.094,67.098,104230000.0
2009-05-01 12:46:00,67.108,67.111,67.092,67.099,62820000.0
2009-05-01 12:47:00,67.107,67.119,67.087,67.091,77410000.0
2009-05-01 12:48:00,67.114,67.114,67.086,67.091,99620000.0
2009-05-01 12:49:00,67.096,67.097,67.09,67.096,128960000.0
2009-05-01 12:50:00,67.091,67.113,67.087,67.113,90740000.0
2009-05-01 12:51:00,67.105,67.105,67.078,67.093,78210000.0
2009-05-01 12:52:00,67.089,67.101,67.08,67.08,91160000.0
2009-05-01 12:53:00,67.062,67.076,67.038,67.05,68160000.0
2009-05-01 12:54:00,67.036,67.049,67.036,67.039,97610000.0
2009-05-01 12:55:00,67.041,67.062,67.037,67.062,83870000.0
2009-05-01 12:56:00,67.057,67.07,67.043,67.043,54240000.0
2009-05-01 12:57:00,67.081,67.098,67.059,67.079,84390000.0
2009-05-01 12:58:00,67.083,67.116,67.083,67.099,75990000.0
2009-05-01 12:59:00,67.114,67.114,67.078,67.1,72330000.0
2009-05-01 13:00:00,67.121,67.146,67.104,67.134,72440000.0
2009-05-01 13:01:00,67.148,67.153,67.139,67.149,73840000.0
2009-05-01 13:02:00,67.14,67.156,67.135,67.156,73680000.0
2009-05-01 13:03:00,67.2,67.2,67.095,67.122,68940000.0
2009-05-01 13:04:00,67.126,67.126,67.114,67.114,86920000.0
2009-05-01 13:05:00,67.11,67.124,67.105,67.124,99190000.0
2009-05-01 13:06:00,67.118,67.121,67.116,67.119,118560000.0
2009-05-01 13:07:00,67.123,67.135,67.115,67.135,86020000.0
2009-05-01 13:08:00,67.126,67.126,67.111,67.125,65040000.0
2009-05-01 13:09:00,67.143,67.143,67.089,67.089,78200000.0
2009-05-01 13:10:00,67.087,67.092,67.074,67.088,87930000.0
2009-05-01 13:11:00,67.082,67.104,67.08,67.08,67600000.0
2009-05-01 13:12:00,67.102,67.102,67.075,67.088,22590000.0
2009-05-01 13:13:00,67.078,67.084,67.069,67.077,54240000.0
2009-05-01 13:14:00,67.067,67.072,67.044,67.049,58800000.0
2009-05-01 13:15:00,67.063,67.063,67.041,67.041,90370000.0
2009-05-01 13:16:00,67.053,67.079,67.045,67.065,91160000.0
2009-05-01 13:17:00,67.077,67.091,67.076,67.091,95860000.0
2009-05-01 13:18:00,67.082,67.082,67.061,67.077,54800000.0
2009-05-01 13:19:00,67.069,67.076,67.064,67.067,62400000.0
2009-05-01 13:20:00,67.058,67.074,67.053,67.065,85090000.0
2009-05-01 13:21:00,67.068,67.073,67.055,67.067,66790000.0
2009-05-01 13:22:00,67.061,67.102,67.061,67.088,38870000.0
2009-05-01 13:23:00,67.086,67.094,67.082,67.089,72330000.0
2009-05-01 13:24:00,67.104,67.104,67.076,67.094,55990000.0
2009-05-01 13:25:00,67.077,67.078,67.044,67.052,69250000.0
2009-05-01 13:26:00,67.06,67.077,67.044,67.077,63610000.0
2009-05-01 13:27:00,67.094,67.101,67.074,67.086,40490000.0
2009-05-01 13:28:00,67.097,67.105,67.091,67.097,72630000.0
2009-05-01 13:29:00,67.082,67.091,67.073,67.078,53570000.0
2009-05-01 13:30:00,67.092,67.092,67.074,67.084,40990000.0
2009-05-01 13:31:00,67.093,67.102,67.078,67.102,46290000.0
2009-05-01 13:32:00,67.096,67.105,67.084,67.105,94820000.0
2009-05-01 13:33:00,67.104,67.106,67.081,67.106,97490000.0
2009-05-01 13:34:00,67.098,67.107,67.09,67.107,136820000.0
2009-05-01 13:35:00,67.108,67.116,67.103,67.116,72320000.0
2009-05-01 13:36:00,67.136,67.136,67.109,67.118,66610000.0
2009-05-01 13:37:00,67.099,67.107,67.099,67.101,35400000.0
2009-05-01 13:38:00,67.109,67.113,67.101,67.101,47840000.0
2009-05-01 13:39:00,67.125,67.125,67.098,67.102,52550000.0
2009-05-01 13:40:00,67.099,67.105,67.092,67.105,125040000.0
2009-05-01 13:41:00,67.096,67.104,67.091,67.095,59340000.0
2009-05-01 13:42:00,67.116,67.116,67.103,67.109,38170000.0
2009-05-01 13:43:00,67.101,67.113,67.101,67.107,35860000.0
2009-05-01 13:44:00,67.117,67.119,67.117,67.118,17930000.0
2009-05-01 13:45:00,67.134,67.134,67.113,67.113,67960000.0
2009-05-01 13:46:00,67.106,67.106,67.082,67.082,53030000.0
2009-05-01 13:47:00,67.084,67.084,67.056,67.068,108520000.0
2009-05-01 13:48:00,67.072,67.072,67.052,67.067,127800000.0
2009-05-01 13:49:00,67.065,67.073,67.052,67.073,68430000.0
2009-05-01 13:50:00,67.068,67.077,67.061,67.061,112800000.0
2009-05-01 13:51:00,67.065,67.074,67.053,67.062,91000000.0
2009-05-01 13:52:00,67.075,67.103,67.075,67.09,97920000.0
2009-05-01 13:53:00,67.098,67.099,67.096,67.096,54630000.0
2009-05-01 13:54:00,67.114,67.114,67.081,67.081,44660000.0
2009-05-01 13:55:00,67.074,67.082,67.065,67.078,27480000.0
2009-05-01 13:56:00,67.085,67.097,67.062,67.062,42140000.0
2009-05-01 13:57:00,67.083,67.083,67.046,67.056,28810000.0
2009-05-01 13:58:00,67.044,67.073,67.044,67.066,35540000.0
2009-05-01 13:59:00,67.069,67.083,67.063,67.063,44960000.0
2009-05-01 14:00:00,67.069,67.074,67.061,67.068,83500000.0
2009-05-01 14:01:00,67.07,67.084,67.063,67.077,99320000.0
2009-05-01 14:02:00,67.063,67.082,67.063,67.075,64920000.0
2009-05-01 14:03:00,67.068,67.08,67.065,67.07,71900000.0
2009-05-01 14:04:00,67.083,67.095,67.083,67.095,105580000.0
2009-05-01 14:05:00,67.088,67.096,67.088,67.096,108550000.0
2009-05-01 14:06:00,67.105,67.11,67.092,67.109,146970000.0
2009-05-01 14:07:00,67.115,67.156,67.115,67.146,111140000.0
2009-05-01 14:08:00,67.151,67.162,67.135,67.154,106010000.0
2009-05-01 14:09:00,67.174,67.174,67.148,67.159,63050000.0
2009-05-01 14:10:00,67.142,67.156,67.142,67.148,91190000.0
2009-05-01 14:11:00,67.137,67.137,67.131,67.131,72540000.0
2009-05-01 14:12:00,67.156,67.156,67.121,67.121,85410000.0
2009-05-01 14:13:00,67.129,67.138,67.124,67.129,62930000.0
2009-05-01 14:14:00,67.121,67.142,67.121,67.136,45110000.0
2009-05-01 14:15:00,67.141,67.153,67.135,67.153,59270000.0
2009-05-01 14:16:00,67.138,67.159,67.134,67.142,55230000.0
2009-05-01 14:17:00,67.145,67.151,67.135,67.146,120060000.0
2009-05-01 14:18:00,67.153,67.153,67.124,67.124,92490000.0
2009-05-01 14:19:00,67.137,67.151,67.126,67.139,96950000.0
2009-05-01 14:20:00,67.148,67.164,67.138,67.164,81100000.0
2009-05-01 14:21:00,67.173,67.173,67.13,67.144,73830000.0
2009-05-01 14:22:00,67.146,67.158,67.132,67.132,57460000.0
2009-05-01 14:23:00,67.142,67.172,67.137,67.172,40230000.0
2009-05-01 14:24:00,67.173,67.228,67.166,67.208,62500000.0
2009-05-01 14:25:00,67.204,67.233,67.204,67.209,94860000.0
2009-05-01 14:26:00,67.204,67.233,67.204,67.212,59520000.0
2009-05-01 14:27:00,67.231,67.231,67.167,67.185,67360000.0
2009-05-01 14:28:00,67.176,67.184,67.172,67.172,62690000.0
2009-05-01 14:29:00,67.184,67.184,67.147,67.176,71450000.0
2009-05-01 14:30:00,67.206,67.221,67.178,67.182,73260000.0
2009-05-01 14:31:00,67.186,67.186,67.165,67.178,42350000.0
2009-05-01 14:32:00,67.177,67.185,67.162,67.185,18450000.0
2009-05-01 14:33:00,67.162,67.175,67.158,67.166,16950000.0
2009-05-01 14:34:00,67.183,67.193,67.173,67.193,95350000.0
2009-05-01 14:35:00,67.186,67.193,67.177,67.187,69940000.0
2009-05-01 14:36:00,67.213,67.213,67.181,67.186,64980000.0
2009-05-01 14:37:00,67.174,67.182,67.159,67.159,92730000.0
2009-05-01 14:38:00,67.167,67.171,67.15,67.15,100700000.0
2009-05-01 14:39:00,67.181,67.187,67.152,67.177,51070000.0
2009-05-01 14:40:00,67.178,67.189,67.161,67.168,89440000.0
2009-05-01 14:41:00,67.177,67.182,67.163,67.177,77430000.0
2009-05-01 14:42:00,67.169,67.193,67.166,67.193,98050000.0
2009-05-01 14:43:00,67.194,67.198,67.163,67.163,84790000.0
2009-05-01 14:44:00,67.175,67.175,67.159,67.159,78620000.0
2009-05-01 14:45:00,67.164,67.164,67.134,67.144,63970000.0
2009-05-01 14:46:00,67.13,67.135,67.092,67.109,72610000.0
2009-05-01 14:47:00,67.114,67.123,67.103,67.118,116370000.0
2009-05-01 14:48:00,67.136,67.148,67.121,67.121,97580000.0
2009-05-01 14:49:00,67.13,67.157,67.129,67.15,110030000.0
2009-05-01 14:50:00,67.162,67.184,67.162,67.167,115090000.0
2009-05-01 14:51:00,67.174,67.177,67.168,67.177,136770000.0
2009-05-01 14:52:00,67.178,67.186,67.178,67.181,69510000.0
2009-05-01 14:53:00,67.176,67.177,67.171,67.177,113260000.0
2009-05-01 14:54:00,67.188,67.195,67.182,67.195,73250000.0
2009-05-01 14:55:00,67.193,67.218,67.193,67.198,67850000.0
2009-05-01 14:56:00,67.215,67.224,67.204,67.22,78120000.0
2009-05-01 14:57:00,67.214,67.214,67.184,67.196,99700000.0
2009-05-01 14:58:00,67.19,67.214,67.19,67.214,70120000.0
2009-05-01 14:59:00,67.211,67.215,67.203,67.207,86050000.0
2009-05-01 15:00:00,67.214,67.214,67.193,67.197,77200000.0
2009-05-01 15:01:00,67.185,67.194,67.172,67.181,52910000.0
2009-05-01 15:02:00,67.176,67.176,67.16,67.174,102540000.0
2009-05-01 15:03:00,67.185,67.185,67.154,67.168,63010000.0
2009-05-01 15:04:00,67.168,67.178,67.168,67.178,79290000.0
2009-05-01 15:05:00,67.173,67.185,67.173,67.185,98270000.0
2009-05-01 15:06:00,67.203,67.203,67.175,67.195,96740000.0
2009-05-01 15:07:00,67.181,67.194,67.171,67.171,73660000.0
2009-05-01 15:08:00,67.171,67.176,67.171,67.174,76830000.0
2009-05-01 15:09:00,67.183,67.183,67.163,67.168,59730000.0
2009-05-01 15:10:00,67.174,67.174,67.161,67.161,83040000.0
2009-05-01 15:11:00,67.149,67.161,67.12,67.138,76810000.0
2009-05-01 15:12:00,67.14,67.14,67.126,67.126,84260000.0
2009-05-01 15:13:00,67.116,67.143,67.116,67.143,92780000.0
2009-05-01 15:15:00,67.141,67.141,67.115,67.115,59540000.0
2009-05-01 15:16:00,67.116,67.119,67.092,67.092,43300000.0
2009-05-01 15:17:00,67.095,67.105,67.086,67.102,115840000.0
2009-05-01 15:18:00,67.115,67.115,67.091,67.099,129440000.0
2009-05-01 15:19:00,67.105,67.105,67.091,67.105,82260000.0
2009-05-01 15:20:00,67.099,67.114,67.093,67.114,94350000.0
2009-05-01 15:21:00,67.122,67.122,67.098,67.116,96100000.0
2009-05-01 15:22:00,67.122,67.138,67.114,67.133,112150000.0
2009-05-01 15:23:00,67.145,67.163,67.134,67.15,100240000.0
2009-05-01 15:24:00,67.162,67.162,67.135,67.143,61550000.0
2009-05-01 15:25:00,67.15,67.16,67.142,67.142,48990000.0
2009-05-01 15:26:00,67.148,67.155,67.144,67.155,54420000.0
2009-05-01 15:27:00,67.167,67.183,67.162,67.183,52330000.0
2009-05-01 15:28:00,67.194,67.194,67.164,67.17,79350000.0
2009-05-01 15:29:00,67.149,67.154,67.138,67.138,76450000.0
2009-05-01 15:30:00,67.156,67.156,67.132,67.132,82730000.0
2009-05-01 15:31:00,67.133,67.133,67.105,67.117,58820000.0
2009-05-01 15:32:00,67.125,67.133,67.113,67.119,64870000.0
2009-05-01 15:33:00,67.126,67.126,67.104,67.109,88750000.0
2009-05-01 15:34:00,67.119,67.146,67.119,67.138,79460000.0
2009-05-01 15:35:00,67.135,67.142,67.117,67.117,64380000.0
2009-05-01 15:36:00,67.141,67.141,67.112,67.121,84830000.0
2009-05-01 15:37:00,67.126,67.144,67.124,67.143,62020000.0
2009-05-01 15:38:00,67.121,67.141,67.121,67.134,32360000.0
2009-05-01 15:39:00,67.141,67.141,67.121,67.136,78260000.0
2009-05-01 15:40:00,67.133,67.133,67.094,67.094,68280000.0
2009-05-01 15:41:00,67.097,67.101,67.074,67.092,83800000.0
2009-05-01 15:42:00,67.115,67.115,67.083,67.097,37070000.0
2009-05-01 15:43:00,67.103,67.111,67.089,67.101,106020000.0
2009-05-01 15:44:00,67.074,67.092,67.067,67.077,113590000.0
2009-05-01 15:45:00,67.074,67.075,67.056,67.071,93770000.0
2009-05-01 15:46:00,67.065,67.071,67.034,67.056,51340000.0
2009-05-01 15:47:00,67.062,67.062,67.036,67.044,102840000.0
2009-05-01 15:48:00,67.045,67.045,67.031,67.038,86990000.0
2009-05-01 15:49:00,67.049,67.054,67.041,67.041,65040000.0
2009-05-01 15:50:00,67.043,67.064,67.043,67.057,45620000.0
2009-05-01 15:51:00,67.083,67.083,67.056,67.068,36340000.0
2009-05-01 15:52:00,67.07,67.102,67.065,67.102,24130000.0
2009-05-01 15:53:00,67.09,67.094,67.082,67.082,16380000.0
2009-05-01 15:54:00,67.099,67.104,67.09,67.101,54190000.0
2009-05-01 15:55:00,67.105,67.15,67.105,67.137,52630000.0
2009-05-01 15:56:00,67.153,67.194,67.151,67.194,58880000.0
2009-05-01 15:57:00,67.202,67.202,67.152,67.168,96840000.0
2009-05-01 15:58:00,67.177,67.184,67.165,67.175,51240000.0
2009-05-01 15:59:00,67.188,67.192,67.166,67.17,38340000.0
2009-05-01 16:00:00,67.184,67.197,67.136,67.143,65760000.0
2009-05-01 16:01:00,67.163,67.163,67.135,67.143,53640000.0
2009-05-01 16:02:00,67.152,67.191,67.152,67.171,90920000.0
2009-05-01 16:03:00,67.203,67.203,67.17,67.187,70080000.0
2009-05-01 16:04:00,67.194,67.194,67.164,67.17,108720000.0
2009-05-01 16:05:00,67.162,67.162,67.11,67.113,136300000.0
2009-05-01 16:06:00,67.132,67.132,67.11,67.124,48210000.0
2009-05-01 16:07:00,67.134,67.147,67.124,67.144,40370000.0
2009-05-01 16:08:00,67.141,67.141,67.109,67.124,41550000.0
2009-05-01 16:09:00,67.13,67.13,67.084,67.101,37770000.0
2009-05-01 16:10:00,67.112,67.148,67.112,67.129,39300000.0
2009-05-01 16:11:00,67.133,67.143,67.124,67.143,12400000.0
2009-05-01 16:12:00,67.138,67.138,67.061,67.067,33890000.0
2009-05-01 16:13:00,67.07,67.096,67.07,67.096,65330000.0
2009-05-01 16:14:00,67.091,67.119,67.087,67.105,38160000.0
2009-05-01 16:15:00,67.113,67.113,67.084,67.084,56190000.0
2009-05-01 16:16:00,67.088,67.095,67.073,67.073,45540000.0
2009-05-01 16:17:00,67.058,67.07,67.044,67.044,49040000.0
2009-05-01 16:18:00,67.054,67.054,67.018,67.022,55480000.0
2009-05-01 16:19:00,67.018,67.027,66.982,66.987,87920000.0
2009-05-01 16:20:00,66.964,66.964,66.925,66.946,57200000.0
2009-05-01 16:21:00,66.987,66.987,66.903,66.907,52910000.0
2009-05-01 16:22:00,66.873,66.896,66.829,66.861,41230000.0
2009-05-01 16:23:00,66.865,66.87,66.85,66.85,15640000.0
2009-05-01 16:24:00,66.88,66.88,66.845,66.868,45020000.0
2009-05-01 16:25:00,66.873,66.893,66.873,66.873,100360000.0
2009-05-01 16:26:00,66.887,66.894,66.874,66.89,28240000.0
2009-05-01 16:27:00,66.895,66.895,66.872,66.88,47090000.0
2009-05-01 16:28:00,66.886,66.895,66.877,66.895,106970000.0
2009-05-01 16:29:00,66.867,66.882,66.864,66.878,91330000.0
2009-05-01 16:30:00,66.889,66.894,66.864,66.864,31750000.0
2009-05-01 16:31:00,66.852,66.87,66.843,66.867,36010000.0
2009-05-01 16:32:00,66.882,66.901,66.882,66.889,44380000.0
2009-05-01 16:33:00,66.894,66.894,66.881,66.887,110140000.0
2009-05-01 16:34:00,66.876,66.879,66.855,66.86,80390000.0
2009-05-01 16:35:00,66.849,66.881,66.849,66.861,76760000.0
2009-05-01 16:36:00,66.87,66.897,66.868,66.891,53270000.0
2009-05-01 16:37:00,66.897,66.911,66.889,66.889,56290000.0
2009-05-01 16:38:00,66.879,66.906,66.879,66.904,120030000.0
2009-05-01 16:39:00,66.894,66.894,66.872,66.887,67200000.0
2009-05-01 16:40:00,66.882,66.915,66.882,66.898,79910000.0
2009-05-01 16:41:00,66.907,66.913,66.893,66.902,97630000.0
2009-05-01 16:42:00,66.913,66.913,66.893,66.9,131480000.0
2009-05-01 16:43:00,66.907,66.915,66.893,66.901,94780000.0
2009-05-01 16:44:00,66.891,66.913,66.891,66.913,79510000.0
2009-05-01 16:45:00,66.925,66.925,66.896,66.912,97530000.0
2009-05-01 16:46:00,66.896,66.911,66.892,66.911,73500000.0
2009-05-01 16:47:00,66.926,66.955,66.918,66.954,97340000.0
2009-05-01 16:48:00,66.967,66.981,66.952,66.976,83030000.0
2009-05-01 16:49:00,66.972,66.984,66.972,66.972,61680000.0
2009-05-01 16:50:00,66.97,66.982,66.965,66.982,86910000.0
2009-05-01 16:51:00,67.002,67.024,66.987,66.999,78540000.0
2009-05-01 16:52:00,67.007,67.017,66.985,67.017,74230000.0
2009-05-01 16:53:00,67.011,67.013,67.001,67.001,72250000.0
2009-05-01 16:54:00,67.012,67.012,66.983,66.983,79570000.0
2009-05-01 16:55:00,66.992,67.006,66.992,67.006,77340000.0
2009-05-01 16:56:00,66.992,67.0,66.989,66.989,73220000.0
2009-05-01 16:57:00,67.016,67.016,66.974,66.974,85790000.0
2009-05-01 16:58:00,66.982,66.986,66.97,66.97,106060000.0
2009-05-01 16:59:00,66.985,67.0,66.967,66.995,133970000.0
2009-05-01 17:00:00,67.001,67.001,66.952,66.952,87820000.0
2009-05-01 17:01:00,66.94,66.961,66.932,66.95,64040000.0
2009-05-01 17:02:00,66.918,66.934,66.901,66.901,88220000.0
2009-05-01 17:03:00,66.933,66.952,66.883,66.952,86930000.0
2009-05-01 17:04:00,66.969,66.982,66.945,66.982,76970000.0
2009-05-01 17:05:00,66.971,66.971,66.935,66.941,28150000.0
2009-05-01 17:06:00,66.964,66.964,66.934,66.949,61920000.0
2009-05-01 17:07:00,66.954,66.958,66.927,66.932,66320000.0
2009-05-01 17:08:00,66.92,66.94,66.92,66.928,95060000.0
2009-05-01 17:09:00,66.965,66.965,66.915,66.915,103240000.0
2009-05-01 17:10:00,66.917,66.951,66.915,66.951,97440000.0
2009-05-01 17:11:00,66.938,66.961,66.938,66.961,51800000.0
2009-05-01 17:12:00,66.959,66.975,66.95,66.967,60250000.0
2009-05-01 17:13:00,66.958,66.967,66.944,66.951,88400000.0
2009-05-01 17:14:00,66.94,66.954,66.94,66.948,70190000.0
2009-05-01 17:15:00,66.966,66.966,66.952,66.952,39030000.0
2009-05-01 17:16:00,66.956,66.956,66.935,66.94,83380000.0
2009-05-01 17:17:00,66.953,66.99,66.947,66.97,53000000.0
2009-05-01 17:18:00,67.003,67.003,66.971,66.973,67400000.0
2009-05-01 17:19:00,66.961,66.97,66.957,66.967,71480000.0
2009-05-01 17:20:00,66.958,66.971,66.952,66.967,36890000.0
2009-05-01 17:21:00,66.99,66.99,66.959,66.984,71640000.0
2009-05-01 17:22:00,66.982,67.01,66.977,67.01,54020000.0
2009-05-01 17:23:00,66.988,67.005,66.982,66.989,46360000.0
2009-05-01 17:24:00,67.011,67.011,66.982,67.003,48630000.0
2009-05-01 17:25:00,67.002,67.024,67.002,67.024,89310000.0
2009-05-01 17:26:00,67.012,67.012,66.983,66.983,101970000.0
2009-05-01 17:27:00,67.023,67.023,66.984,66.984,135850000.0
2009-05-01 17:28:00,67.004,67.004,66.974,66.974,71560000.0
2009-05-01 17:29:00,66.989,67.023,66.979,67.023,68080000.0
2009-05-01 17:30:00,67.033,67.033,66.999,67.011,33670000.0
2009-05-01 17:31:00,66.993,66.993,66.967,66.97,46470000.0
2009-05-01 17:32:00,66.964,66.977,66.933,66.933,59250000.0
2009-05-01 17:33:00,66.967,66.967,66.939,66.945,130560000.0
2009-05-01 17:34:00,66.96,66.981,66.953,66.981,66150000.0
2009-05-01 17:35:00,66.972,67.001,66.972,66.997,35170000.0
2009-05-01 17:36:00,67.014,67.015,66.994,67.015,34870000.0
2009-05-01 17:37:00,66.991,66.998,66.985,66.989,20970000.0
2009-05-01 17:38:00,66.981,66.997,66.981,66.996,69160000.0
2009-05-01 17:39:00,66.996,67.001,66.982,66.99,50810000.0
2009-05-01 17:40:00,66.99,66.997,66.99,66.997,110630000.0
2009-05-01 17:41:00,67.013,67.014,67.001,67.001,131130000.0
2009-05-01 17:42:00,67.025,67.025,66.995,67.0,63570000.0
2009-05-01 17:43:00,67.004,67.005,66.99,67.005,120750000.0
2009-05-01 17:44:00,66.989,67.001,66.985,66.991,94760000.0
2009-05-01 17:45:00,67.005,67.005,66.983,67.003,96170000.0
2009-05-01 17:46:00,67.0,67.012,66.987,67.012,59260000.0
2009-05-01 17:47:00,67.004,67.005,66.998,66.999,46140000.0
2009-05-01 17:48:00,67.024,67.024,67.013,67.013,27410000.0
2009-05-01 17:49:00,67.014,67.014,66.993,66.999,46710000.0
2009-05-01 17:50:00,66.997,67.004,66.983,66.991,28340000.0
2009-05-01 17:51:00,67.016,67.016,67.002,67.002,36190000.0
2009-05-01 17:52:00,66.999,67.012,66.994,66.994,48410000.0
2009-05-01 17:53:00,66.999,67.011,66.989,67.006,85220000.0
2009-05-01 17:54:00,67.035,67.035,67.004,67.013,101430000.0
2009-05-01 17:55:00,67.008,67.014,67.0,67.0,68900000.0
2009-05-01 17:56:00,67.002,67.002,66.991,66.994,71610000.0
2009-05-01 17:57:00,67.013,67.013,66.984,66.992,103890000.0
2009-05-01 17:58:00,66.986,66.986,66.962,66.968,111330000.0
2009-05-01 17:59:00,66.981,66.981,66.952,66.963,160860000.0
2009-05-01 18:00:00,66.976,66.982,66.962,66.982,113440000.0
2009-05-01 18:01:00,66.986,66.992,66.981,66.981,104470000.0
2009-05-01 18:02:00,66.985,66.994,66.974,66.994,63660000.0
2009-05-01 18:03:00,66.994,66.994,66.972,66.972,94340000.0
2009-05-01 18:04:00,66.979,66.986,66.973,66.986,70000000.0
2009-05-01 18:05:00,66.973,67.0,66.973,66.987,81220000.0
2009-05-01 18:06:00,67.013,67.013,67.003,67.003,73320000.0
2009-05-01 18:07:00,67.015,67.015,67.002,67.015,41510000.0
2009-05-01 18:08:00,66.999,67.006,66.999,66.999,62760000.0
2009-05-01 18:09:00,67.02,67.02,66.987,66.99,62980000.0
2009-05-01 18:10:00,66.985,66.988,66.975,66.985,124240000.0
2009-05-01 18:11:00,66.989,66.999,66.989,66.989,97080000.0
2009-05-01 18:12:00,66.997,66.997,66.99,66.995,92460000.0
2009-05-01 18:13:00,66.99,66.997,66.99,66.992,83340000.0
2009-05-01 18:14:00,66.994,66.994,66.973,66.986,82970000.0
2009-05-01 18:15:00,67.002,67.002,66.97,66.98,69430000.0
2009-05-01 18:16:00,66.982,66.986,66.974,66.986,46890000.0
2009-05-01 18:17:00,66.977,66.983,66.973,66.977,58090000.0
2009-05-01 18:18:00,66.994,66.994,66.981,66.987,103090000.0
2009-05-01 18:19:00,66.979,66.994,66.979,66.979,63080000.0
2009-05-01 18:20:00,66.982,66.996,66.982,66.996,72280000.0
2009-05-01 18:21:00,67.019,67.019,66.984,66.991,73940000.0
2009-05-01 18:22:00,66.996,67.001,66.982,66.996,74170000.0
2009-05-01 18:23:00,67.0,67.0,66.968,66.973,71290000.0
2009-05-01 18:24:00,66.996,66.996,66.976,66.979,41930000.0
2009-05-01 18:25:00,66.973,66.979,66.964,66.964,8830000.0
2009-05-01 18:26:00,66.979,66.988,66.961,66.988,52620000.0
2009-05-01 18:27:00,67.0,67.0,66.982,66.995,51350000.0
2009-05-01 18:28:00,66.968,66.982,66.968,66.975,41880000.0
2009-05-01 18:29:00,66.986,66.987,66.985,66.986,14130000.0
2009-05-01 18:30:00,66.994,66.994,66.962,66.962,42290000.0
2009-05-01 18:31:00,66.97,66.994,66.97,66.994,104420000.0
2009-05-01 18:32:00,66.974,66.996,66.974,66.996,30770000.0
2009-05-01 18:33:00,66.989,67.001,66.976,66.993,42130000.0
2009-05-01 18:34:00,66.992,67.007,66.991,66.991,108060000.0
2009-05-01 18:35:00,66.989,67.009,66.989,67.009,82370000.0
2009-05-01 18:36:00,67.016,67.016,66.995,66.995,33050000.0
2009-05-01 18:37:00,67.015,67.015,66.986,66.998,33660000.0
2009-05-01 18:38:00,67.008,67.023,67.005,67.012,47710000.0
2009-05-01 18:39:00,67.039,67.062,67.009,67.062,103610000.0
2009-05-01 18:40:00,67.039,67.063,67.031,67.031,82240000.0
2009-05-01 18:41:00,67.037,67.045,67.032,67.045,68320000.0
2009-05-01 18:42:00,67.066,67.066,67.049,67.049,53610000.0
2009-05-01 18:43:00,67.046,67.05,67.045,67.046,54350000.0
2009-05-01 18:44:00,67.03,67.043,67.03,67.043,110950000.0
2009-05-01 18:45:00,67.063,67.063,67.031,67.054,65450000.0
2009-05-01 18:46:00,67.053,67.053,67.034,67.039,72590000.0
2009-05-01 18:47:00,67.038,67.048,67.033,67.048,92720000.0
2009-05-01 18:48:00,67.053,67.053,67.024,67.045,120500000.0
2009-05-01 18:49:00,67.023,67.049,67.023,67.037,85230000.0
2009-05-01 18:50:00,67.044,67.067,67.044,67.049,82650000.0
2009-05-01 18:51:00,67.072,67.073,67.057,67.057,91970000.0
2009-05-01 18:52:00,67.061,67.061,67.032,67.043,66530000.0
2009-05-01 18:53:00,67.035,67.045,67.031,67.045,105840000.0
2009-05-01 18:54:00,67.062,67.062,67.001,67.013,82200000.0
2009-05-01 18:55:00,66.994,67.012,66.993,66.993,66060000.0
2009-05-01 18:56:00,67.002,67.03,66.995,67.021,92350000.0
2009-05-01 18:57:00,67.012,67.023,67.012,67.018,86510000.0
2009-05-01 18:58:00,67.024,67.026,67.005,67.026,74560000.0
2009-05-01 18:59:00,67.015,67.049,67.015,67.047,73130000.0
2009-05-01 19:00:00,67.044,67.077,67.044,67.044,79060000.0
2009-05-01 19:01:00,67.053,67.063,67.046,67.06,85580000.0
2009-05-01 19:02:00,67.051,67.062,67.032,67.032,67850000.0
2009-05-01 19:03:00,67.062,67.062,67.024,67.024,82180000.0
2009-05-01 19:04:00,67.03,67.04,67.025,67.032,108790000.0
2009-05-01 19:05:00,67.026,67.026,67.012,67.019,133760000.0
2009-05-01 19:06:00,67.028,67.034,67.015,67.028,86570000.0
2009-05-01 19:07:00,67.003,67.013,67.003,67.003,70220000.0
2009-05-01 19:08:00,67.008,67.023,67.003,67.023,84460000.0
2009-05-01 19:09:00,67.032,67.048,67.025,67.048,91030000.0
2009-05-01 19:10:00,67.035,67.057,67.031,67.031,72340000.0
2009-05-01 19:11:00,67.046,67.064,67.031,67.064,22950000.0
2009-05-01 19:12:00,67.076,67.076,67.071,67.071,62320000.0
2009-05-01 19:13:00,67.064,67.066,67.052,67.066,64340000.0
2009-05-01 19:14:00,67.039,67.065,67.039,67.056,85250000.0
2009-05-01 19:15:00,67.065,67.066,67.043,67.066,93820000.0
2009-05-01 19:16:00,67.041,67.055,67.041,67.051,95320000.0
2009-05-01 19:17:00,67.076,67.078,67.074,67.076,53990000.0
2009-05-01 19:18:00,67.065,67.065,67.041,67.041,66380000.0
2009-05-01 19:19:00,67.043,67.047,67.038,67.041,87640000.0
2009-05-01 19:20:00,67.04,67.047,67.04,67.047,65870000.0
2009-05-01 19:21:00,67.064,67.071,67.045,67.059,33490000.0
2009-05-01 19:22:00,67.065,67.067,67.059,67.059,76790000.0
2009-05-01 19:23:00,67.07,67.074,67.056,67.067,60190000.0
2009-05-01 19:24:00,67.081,67.081,67.055,67.06,72800000.0
2009-05-01 19:25:00,67.054,67.089,67.054,67.087,73150000.0
2009-05-01 19:26:00,67.107,67.13,67.09,67.13,41870000.0
2009-05-01 19:27:00,67.141,67.141,67.099,67.1,65450000.0
2009-05-01 19:28:00,67.093,67.116,67.09,67.09,56080000.0
2009-05-01 19:29:00,67.096,67.101,67.083,67.094,40420000.0
2009-05-01 19:30:00,67.111,67.111,67.075,67.093,43710000.0
2009-05-01 19:31:00,67.089,67.112,67.089,67.092,90860000.0
2009-05-01 19:32:00,67.1,67.123,67.094,67.117,106360000.0
2009-05-01 19:33:00,67.103,67.133,67.103,67.117,135130000.0
2009-05-01 19:34:00,67.125,67.125,67.104,67.108,79400000.0
2009-05-01 19:35:00,67.109,67.113,67.102,67.106,62100000.0
2009-05-01 19:36:00,67.133,67.133,67.094,67.094,37210000.0
2009-05-01 19:37:00,67.107,67.107,67.092,67.105,48620000.0
2009-05-01 19:38:00,67.08,67.092,67.075,67.087,53950000.0
2009-05-01 19:39:00,67.111,67.13,67.11,67.13,134710000.0
2009-05-01 19:40:00,67.115,67.127,67.097,67.101,58750000.0
2009-05-01 19:41:00,67.091,67.119,67.091,67.1,41050000.0
2009-05-01 19:42:00,67.141,67.141,67.102,67.102,36130000.0
2009-05-01 19:43:00,67.114,67.116,67.104,67.116,17940000.0
2009-05-01 19:44:00,67.127,67.127,67.121,67.127,71830000.0
2009-05-01 19:45:00,67.133,67.133,67.095,67.101,54320000.0
2009-05-01 19:46:00,67.092,67.133,67.092,67.133,119880000.0
2009-05-01 19:47:00,67.099,67.124,67.099,67.1,121080000.0
2009-05-01 19:48:00,67.136,67.136,67.123,67.123,64190000.0
2009-05-01 19:49:00,67.126,67.133,67.114,67.133,114010000.0
2009-05-01 19:50:00,67.12,67.141,67.114,67.135,102490000.0
2009-05-01 19:51:00,67.142,67.142,67.124,67.124,91990000.0
2009-05-01 19:52:00,67.123,67.131,67.101,67.122,55230000.0
2009-05-01 19:53:00,67.123,67.123,67.074,67.074,40680000.0
2009-05-01 19:54:00,67.111,67.111,67.085,67.09,28000000.0
2009-05-01 19:55:00,67.082,67.111,67.075,67.105,44050000.0
2009-05-01 19:57:00,67.116,67.117,67.108,67.108,32390000.0
2009-05-01 19:58:00,67.093,67.122,67.093,67.111,45490000.0
2009-05-01 19:59:00,67.098,67.1,67.095,67.095,75560000.0
2009-05-01 20:00:00,67.12,67.12,67.082,67.082,99970000.0
2009-05-01 20:01:00,67.073,67.092,67.07,67.07,65750000.0
2009-05-01 20:02:00,67.083,67.083,67.062,67.076,67410000.0
2009-05-01 20:03:00,67.095,67.095,67.071,67.087,105430000.0
2009-05-01 20:05:00,67.068,67.07,67.063,67.069,153030000.0
2009-05-01 20:06:00,67.103,67.103,67.075,67.075,111990000.0
2009-05-01 20:07:00,67.091,67.098,67.089,67.09,98500000.0
2009-05-01 20:08:00,67.064,67.095,67.064,67.088,63270000.0
2009-05-01 20:09:00,67.097,67.097,67.091,67.091,96500000.0
2009-05-01 20:10:00,67.068,67.072,67.066,67.069,67170000.0
2009-05-01 20:11:00,67.08,67.092,67.076,67.092,83650000.0
2009-05-01 20:12:00,67.107,67.107,67.101,67.102,70900000.0
2009-05-01 20:13:00,67.071,67.089,67.063,67.063,42840000.0
2009-05-01 20:14:00,67.068,67.084,67.056,67.084,62590000.0
2009-05-01 20:15:00,67.083,67.083,67.065,67.065,64680000.0
2009-05-01 20:16:00,67.07,67.094,67.07,67.094,122420000.0
2009-05-01 20:18:00,67.093,67.095,67.073,67.095,93460000.0
2009-05-01 20:19:00,67.089,67.097,67.089,67.097,83720000.0
2009-05-01 20:20:00,67.072,67.094,67.072,67.094,87940000.0
2009-05-01 20:21:00,67.081,67.082,67.061,67.082,67290000.0
2009-05-01 20:22:00,67.092,67.092,67.062,67.084,48530000.0
2009-05-01 20:23:00,67.077,67.079,67.076,67.077,60030000.0
2009-05-01 20:24:00,67.091,67.091,67.053,67.076,95500000.0
2009-05-01 20:25:00,67.062,67.083,67.062,67.083,66410000.0
2009-05-01 20:26:00,67.075,67.085,67.066,67.085,70480000.0
2009-05-01 20:27:00,67.098,67.098,67.09,67.098,73380000.0
2009-05-01 20:28:00,67.067,67.079,67.053,67.053,76570000.0
2009-05-01 20:29:00,67.06,67.077,67.043,67.051,74780000.0
2009-05-01 20:30:00,67.074,67.074,67.043,67.043,46090000.0
2009-05-01 20:31:00,67.039,67.055,67.039,67.055,10190000.0
2009-05-01 20:32:00,67.034,67.077,67.034,67.058,91880000.0
2009-05-01 20:33:00,67.092,67.092,67.043,67.043,66520000.0
2009-05-01 20:34:00,67.049,67.063,67.042,67.063,78560000.0
2009-05-01 20:35:00,67.047,67.055,67.04,67.04,64290000.0
2009-05-01 20:36:00,67.061,67.061,67.025,67.025,67620000.0
2009-05-01 20:37:00,67.031,67.043,67.031,67.032,77720000.0
2009-05-01 20:38:00,67.03,67.03,67.025,67.025,10000000.0
2009-05-01 20:39:00,67.047,67.047,67.031,67.045,104240000.0
2009-05-01 20:40:00,67.031,67.052,67.031,67.052,69450000.0
2009-05-01 20:41:00,67.031,67.038,67.025,67.029,115910000.0
2009-05-01 20:42:00,67.047,67.053,67.038,67.038,129290000.0
2009-05-01 20:43:00,67.047,67.068,67.047,67.061,110430000.0
2009-05-01 20:44:00,67.049,67.049,67.01,67.01,107220000.0
2009-05-01 20:45:00,67.057,67.057,67.012,67.028,63790000.0
2009-05-01 20:47:00,67.023,67.029,67.023,67.029,44870000.0
2009-05-01 20:48:00,67.045,67.045,67.029,67.029,108230000.0
2009-05-01 20:49:00,67.009,67.041,67.009,67.019,73730000.0
2009-05-01 20:50:00,67.025,67.025,66.995,67.005,92590000.0
2009-05-01 20:51:00,67.017,67.017,66.992,67.013,110370000.0
2009-05-01 20:52:00,67.008,67.01,66.997,67.002,105980000.0
2009-05-01 20:53:00,67.008,67.022,66.998,67.022,86620000.0
2009-05-01 20:54:00,67.017,67.02,67.012,67.012,103940000.0
2009-05-01 20:55:00,67.0,67.007,66.996,66.999,105530000.0
2009-05-01 20:56:00,66.99,66.997,66.99,66.997,51170000.0
2009-05-01 20:57:00,67.001,67.002,66.972,66.989,127480000.0
2009-05-01 20:58:00,67.0,67.004,66.992,66.999,88290000.0
2009-05-01 20:59:00,67.021,67.03,67.016,67.021,65140000.0
2009-05-01 21:00:00,67.031,67.031,67.002,67.013,113010000.0
2009-05-01 21:01:00,67.027,67.033,67.012,67.012,94700000.0
2009-05-01 21:02:00,66.999,67.015,66.999,67.015,100020000.0
2009-05-01 21:03:00,67.04,67.04,67.013,67.013,112670000.0
2009-05-01 21:05:00,67.01,67.023,67.01,67.023,60080000.0
2009-05-01 21:06:00,67.03,67.03,67.004,67.01,65870000.0
2009-05-01 21:07:00,67.005,67.015,66.992,67.015,77830000.0
2009-05-01 21:08:00,67.005,67.015,66.995,67.015,86220000.0
2009-05-01 21:09:00,67.02,67.02,66.983,66.998,76960000.0
2009-05-01 21:10:00,66.979,66.993,66.974,66.979,43750000.0
2009-05-01 21:11:00,66.989,66.995,66.981,66.995,48190000.0
2009-05-01 21:12:00,66.982,67.014,66.982,67.014,104190000.0
2009-05-01 21:13:00,67.0,67.01,66.993,67.005,82190000.0
2009-05-01 21:14:00,67.017,67.017,66.994,67.007,73870000.0
2009-05-01 21:15:00,67.023,67.023,66.972,66.972,45960000.0
2009-05-01 21:16:00,66.977,66.979,66.961,66.97,47900000.0
2009-05-01 21:17:00,66.958,66.964,66.958,66.964,75370000.0
2009-05-01 21:18:00,66.997,66.997,66.989,66.99,125430000.0
2009-05-01 21:19:00,66.973,66.986,66.973,66.982,94480000.0
2009-05-01 21:20:00,66.967,66.982,66.962,66.962,124030000.0
2009-05-01 21:21:00,66.983,66.983,66.954,66.969,89050000.0
2009-05-01 21:22:00,66.956,66.964,66.95,66.95,84400000.0
2009-05-01 21:23:00,66.953,66.955,66.942,66.955,52160000.0
2009-05-01 21:24:00,66.97,66.97,66.951,66.965,83360000.0
2009-05-01 21:25:00,66.956,66.961,66.93,66.93,58890000.0
2009-05-01 21:26:00,66.94,66.963,66.936,66.963,60850000.0
2009-05-01 21:27:00,66.97,66.97,66.908,66.922,54930000.0
2009-05-01 21:28:00,66.917,66.937,66.904,66.937,106890000.0
2009-05-01 21:29:00,66.935,66.954,66.935,66.954,128670000.0
2009-05-01 21:30:00,66.964,66.964,66.936,66.94,129280000.0
2009-05-01 21:31:00,66.915,66.922,66.899,66.914,89320000.0
2009-05-01 21:32:00,66.924,66.924,66.906,66.919,83490000.0
2009-05-01 21:33:00,66.938,66.942,66.923,66.927,116060000.0
2009-05-01 21:34:00,66.915,66.922,66.912,66.919,120220000.0
2009-05-01 21:35:00,66.923,66.942,66.923,66.937,118440000.0
2009-05-01 21:36:00,66.952,66.969,66.938,66.969,59670000.0
2009-05-01 21:37:00,66.96,66.973,66.96,66.965,66530000.0
2009-05-01 21:38:00,66.963,66.964,66.95,66.957,67660000.0
2009-05-01 21:39:00,66.983,66.983,66.952,66.956,147300000.0
2009-05-01 21:40:00,66.95,66.967,66.95,66.951,164290000.0
2009-05-01 21:41:00,66.958,66.966,66.949,66.949,99200000.0
2009-05-01 21:42:00,66.981,66.981,66.948,66.959,72650000.0
2009-05-01 21:43:00,66.958,66.972,66.953,66.968,99430000.0
2009-05-01 21:44:00,66.966,66.974,66.959,66.974,86270000.0
2009-05-01 21:45:00,67.011,67.011,66.971,66.971,77450000.0
2009-05-01 21:46:00,66.974,66.974,66.94,66.971,122890000.0
2009-05-01 21:47:00,66.972,66.991,66.972,66.99,140300000.0
2009-05-01 21:48:00,67.026,67.026,66.974,66.986,91430000.0
2009-05-01 21:49:00,66.973,66.973,66.955,66.96,140230000.0
2009-05-01 21:50:00,66.959,66.975,66.959,66.961,112510000.0
2009-05-01 21:51:00,66.986,66.986,66.965,66.965,89470000.0
2009-05-01 21:52:00,66.954,66.974,66.952,66.965,57720000.0
2009-05-01 21:53:00,66.967,66.968,66.964,66.966,61400000.0
2009-05-01 21:54:00,66.982,66.982,66.96,66.968,107860000.0
2009-05-01 21:55:00,66.951,66.951,66.926,66.926,64670000.0
2009-05-01 21:56:00,66.934,66.94,66.933,66.937,119770000.0
2009-05-01 21:57:00,66.946,66.946,66.932,66.936,42730000.0
2009-05-01 21:58:00,66.942,66.943,66.929,66.937,103890000.0
2009-05-01 21:59:00,66.941,66.955,66.932,66.955,77660000.0
2009-05-01 22:00:00,66.954,66.96,66.934,66.934,92420000.0
2009-05-01 22:01:00,66.943,66.958,66.943,66.951,86400000.0
2009-05-01 22:02:00,66.966,66.966,66.954,66.964,84950000.0
2009-05-01 22:03:00,66.981,66.981,66.97,66.976,76480000.0
2009-05-01 22:04:00,66.97,66.977,66.968,66.977,98170000.0
2009-05-01 22:05:00,66.976,66.976,66.961,66.974,84280000.0
2009-05-01 22:06:00,66.993,66.994,66.981,66.981,105540000.0
2009-05-01 22:07:00,66.979,66.987,66.979,66.981,66680000.0
2009-05-01 22:08:00,66.979,66.981,66.967,66.976,18220000.0
2009-05-01 22:09:00,67.001,67.001,66.985,66.986,102290000.0
2009-05-01 22:10:00,66.966,66.972,66.964,66.969,80390000.0
2009-05-01 22:11:00,66.968,66.978,66.964,66.978,73230000.0
2009-05-01 22:12:00,67.002,67.002,66.973,66.979,100260000.0
2009-05-01 22:13:00,66.97,66.975,66.968,66.975,118810000.0
2009-05-01 22:14:00,66.966,66.969,66.965,66.967,57550000.0
2009-05-01 22:15:00,67.013,67.013,66.972,66.972,92370000.0
2009-05-01 22:16:00,66.959,66.96,66.956,66.958,80560000.0
2009-05-01 22:17:00,66.96,66.992,66.96,66.992,101000000.0
2009-05-01 22:18:00,66.985,66.985,66.962,66.962,89650000.0
2009-05-01 22:20:00,66.968,66.984,66.968,66.979,65750000.0
2009-05-01 22:21:00,66.967,66.967,66.959,66.961,67770000.0
2009-05-01 22:23:00,66.961,66.993,66.961,66.985,105330000.0
2009-05-01 22:24:00,66.965,66.97,66.958,66.967,120100000.0
2009-05-01 22:25:00,66.96,66.96,66.924,66.924,125500000.0
2009-05-01 22:26:00,66.927,66.936,66.927,66.931,141520000.0
2009-05-01 22:27:00,66.954,66.97,66.928,66.97,66750000.0
2009-05-01 22:28:00,66.978,66.981,66.977,66.979,121500000.0
2009-05-01 22:29:00,66.989,66.997,66.989,66.997,75330000.0
2009-05-01 22:30:00,67.023,67.023,66.98,67.004,71900000.0
2009-05-01 22:31:00,66.997,66.998,66.991,66.998,83950000.0
2009-05-01 22:32:00,66.994,67.014,66.994,67.004,94260000.0
2009-05-01 22:33:00,66.994,66.998,66.991,66.991,72660000.0
2009-05-01 22:35:00,66.993,67.02,66.993,67.015,82110000.0
2009-05-01 22:36:00,66.99,66.997,66.99,66.997,61760000.0
2009-05-01 22:37:00,67.001,67.025,67.001,67.016,117010000.0
2009-05-01 22:38:00,67.005,67.005,66.986,67.005,58610000.0
2009-05-01 22:39:00,67.043,67.043,67.012,67.012,87360000.0
2009-05-01 22:40:00,67.007,67.007,67.0,67.005,102820000.0
2009-05-01 22:41:00,67.006,67.006,67.0,67.0,99220000.0
2009-05-01 22:42:00,67.016,67.016,67.003,67.003,73380000.0
2009-05-01 22:43:00,66.998,66.999,66.995,66.997,89120000.0
2009-05-01 22:44:00,66.999,67.007,66.998,67.004,55880000.0
2009-05-01 22:45:00,67.002,67.002,66.969,66.969,85280000.0
2009-05-01 22:46:00,66.972,66.972,66.935,66.942,75200000.0
2009-05-01 22:47:00,66.951,66.951,66.932,66.935,96700000.0
2009-05-01 22:48:00,66.966,66.966,66.933,66.943,105740000.0
2009-05-01 22:49:00,66.938,66.938,66.929,66.936,98770000.0
2009-05-01 22:50:00,66.943,66.982,66.943,66.972,55450000.0
2009-05-01 22:51:00,66.967,66.972,66.953,66.953,47990000.0
2009-05-01 22:52:00,66.955,66.957,66.933,66.933,114300000.0
2009-05-01 22:53:00,66.924,66.924,66.882,66.9,140950000.0
2009-05-01 22:54:00,66.879,66.89,66.82,66.89,91980000.0
2009-05-01 22:55:00,66.887,66.887,66.871,66.871,93050000.0
2009-05-01 22:56:00,66.874,66.898,66.874,66.898,91950000.0
2009-05-01 22:57:00,66.888,66.888,66.868,66.875,111350000.0
2009-05-01 22:58:00,66.87,66.877,66.861,66.861,105480000.0
2009-05-01 22:59:00,66.85,66.871,66.85,66.851,67320000.0
2009-05-04 02:01:00,67.115,67.125,67.113,67.123,79710000.0
2009-05-04 02:02:00,67.116,67.127,67.11,67.118,73310000.0
2009-05-04 02:03:00,67.12,67.126,67.119,67.12,74080000.0
2009-05-04 02:04:00,67.125,67.125,67.113,67.113,67190000.0
2009-05-04 02:05:00,67.111,67.139,67.101,67.137,65620000.0
2009-05-04 02:06:00,67.134,67.142,67.124,67.124,102330000.0
2009-05-04 02:07:00,67.125,67.127,67.117,67.119,58670000.0
2009-05-04 02:08:00,67.121,67.13,67.121,67.126,49790000.0
2009-05-04 02:09:00,67.142,67.142,67.12,67.127,69860000.0
2009-05-04 02:10:00,67.127,67.13,67.126,67.129,84100000.0
2009-05-04 02:11:00,67.126,67.142,67.126,67.126,79050000.0
2009-05-04 02:12:00,67.145,67.145,67.13,67.13,97440000.0
2009-05-04 02:13:00,67.137,67.201,67.137,67.147,97530000.0
2009-05-04 02:14:00,67.133,67.133,67.115,67.12,125720000.0
2009-05-04 02:15:00,67.141,67.141,67.122,67.122,64050000.0
2009-05-04 02:16:00,67.125,67.129,67.12,67.127,62430000.0
2009-05-04 02:17:00,67.128,67.129,67.125,67.129,44810000.0
2009-05-04 02:18:00,67.15,67.15,67.129,67.129,67310000.0
2009-05-04 02:19:00,67.112,67.117,67.104,67.104,86110000.0
2009-05-04 02:20:00,67.109,67.116,67.105,67.113,67080000.0
2009-05-04 02:21:00,67.141,67.141,67.121,67.13,98340000.0
2009-05-04 02:22:00,67.129,67.13,67.127,67.127,66940000.0
2009-05-04 02:23:00,67.126,67.14,67.125,67.134,109170000.0
2009-05-04 02:24:00,67.115,67.118,67.11,67.116,116450000.0
2009-05-04 02:25:00,67.132,67.138,67.13,67.13,162490000.0
2009-05-04 02:26:00,67.125,67.137,67.124,67.128,105930000.0
2009-05-04 02:27:00,67.132,67.138,67.13,67.138,106480000.0
2009-05-04 02:28:00,67.13,67.139,67.129,67.129,72050000.0
2009-05-04 02:29:00,67.135,67.138,67.131,67.136,61580000.0
2009-05-04 02:30:00,67.141,67.143,67.129,67.143,95520000.0
2009-05-04 02:31:00,67.128,67.134,67.122,67.134,87050000.0
2009-05-04 02:32:00,67.132,67.142,67.123,67.137,49550000.0
2009-05-04 02:33:00,67.126,67.127,67.119,67.125,35180000.0
2009-05-04 02:34:00,67.124,67.133,67.123,67.128,31780000.0
2009-05-04 02:35:00,67.142,67.158,67.142,67.155,48130000.0
2009-05-04 02:36:00,67.165,67.168,67.162,67.165,30840000.0
2009-05-04 02:37:00,67.177,67.182,67.17,67.181,44470000.0
2009-05-04 02:38:00,67.194,67.194,67.181,67.186,55550000.0
2009-05-04 02:39:00,67.206,67.212,67.192,67.202,93400000.0
2009-05-04 02:40:00,67.201,67.214,67.201,67.207,102190000.0
2009-05-04 02:41:00,67.2,67.207,67.2,67.2,116750000.0
2009-05-04 02:42:00,67.211,67.211,67.184,67.196,65910000.0
2009-05-04 02:43:00,67.208,67.215,67.203,67.203,127780000.0
2009-05-04 02:44:00,67.211,67.217,67.21,67.212,122000000.0
2009-05-04 02:45:00,67.235,67.235,67.217,67.226,50510000.0
2009-05-04 02:46:00,67.236,67.237,67.229,67.23,64380000.0
2009-05-04 02:47:00,67.242,67.255,67.242,67.254,19940000.0
2009-05-04 02:48:00,67.27,67.27,67.257,67.263,34080000.0
2009-05-04 02:49:00,67.25,67.263,67.249,67.25,33210000.0
2009-05-04 02:50:00,67.253,67.26,67.243,67.255,62000000.0
2009-05-04 02:51:00,67.24,67.254,67.24,67.249,134370000.0
2009-05-04 02:52:00,67.227,67.241,67.22,67.23,58420000.0
2009-05-04 02:53:00,67.243,67.245,67.232,67.232,47330000.0
2009-05-04 02:54:00,67.243,67.243,67.225,67.229,38230000.0
2009-05-04 02:55:00,67.23,67.237,67.228,67.237,68840000.0
2009-05-04 02:56:00,67.235,67.26,67.235,67.256,76210000.0
2009-05-04 02:57:00,67.237,67.244,67.231,67.231,150140000.0
2009-05-04 02:58:00,67.236,67.236,67.227,67.236,102380000.0
2009-05-04 02:59:00,67.243,67.243,67.214,67.215,92350000.0
2009-05-04 03:00:00,67.234,67.246,67.221,67.236,45690000.0
2009-05-04 03:01:00,67.237,67.245,67.237,67.245,41310000.0
2009-05-04 03:02:00,67.244,67.244,67.234,67.234,52540000.0
2009-05-04 03:03:00,67.251,67.251,67.226,67.227,69610000.0
2009-05-04 03:04:00,67.223,67.249,67.223,67.247,34450000.0
2009-05-04 03:05:00,67.243,67.243,67.232,67.232,75260000.0
2009-05-04 03:06:00,67.249,67.255,67.239,67.255,70280000.0
2009-05-04 03:07:00,67.247,67.256,67.245,67.248,53130000.0
2009-05-04 03:08:00,67.24,67.247,67.24,67.247,75390000.0
2009-05-04 03:09:00,67.264,67.265,67.242,67.242,36520000.0
2009-05-04 03:10:00,67.245,67.253,67.245,67.249,70740000.0
2009-05-04 03:11:00,67.235,67.251,67.216,67.242,97340000.0
2009-05-04 03:12:00,67.244,67.278,67.244,67.272,55320000.0
2009-05-04 03:13:00,67.273,67.299,67.273,67.297,59090000.0
2009-05-04 03:14:00,67.304,67.313,67.302,67.302,91900000.0
2009-05-04 03:15:00,67.321,67.321,67.307,67.314,103640000.0
2009-05-04 03:16:00,67.303,67.322,67.303,67.322,101040000.0
2009-05-04 03:17:00,67.317,67.325,67.309,67.311,60010000.0
2009-05-04 03:18:00,67.325,67.336,67.313,67.318,57630000.0
2009-05-04 03:19:00,67.335,67.335,67.322,67.333,23530000.0
2009-05-04 03:20:00,67.328,67.342,67.324,67.328,77360000.0
2009-05-04 03:21:00,67.342,67.345,67.325,67.338,93190000.0
2009-05-04 03:22:00,67.319,67.322,67.303,67.319,86840000.0
2009-05-04 03:23:00,67.319,67.33,67.306,67.319,69960000.0
2009-05-04 03:24:00,67.326,67.328,67.321,67.322,95300000.0
2009-05-04 03:25:00,67.308,67.325,67.289,67.306,133530000.0
2009-05-04 03:26:00,67.303,67.331,67.303,67.318,105310000.0
2009-05-04 03:27:00,67.339,67.339,67.316,67.336,90990000.0
2009-05-04 03:28:00,67.324,67.327,67.32,67.327,80720000.0
2009-05-04 03:29:00,67.329,67.334,67.321,67.334,78310000.0
2009-05-04 03:30:00,67.329,67.33,67.313,67.323,78770000.0
2009-05-04 03:31:00,67.327,67.334,67.322,67.322,76100000.0
2009-05-04 03:32:00,67.324,67.336,67.324,67.328,77340000.0
2009-05-04 03:33:00,67.32,67.326,67.318,67.318,86410000.0
2009-05-04 03:34:00,67.326,67.334,67.321,67.332,96720000.0
2009-05-04 03:35:00,67.338,67.351,67.336,67.345,60800000.0
2009-05-04 03:36:00,67.362,67.362,67.342,67.352,83000000.0
2009-05-04 03:37:00,67.342,67.356,67.342,67.344,110360000.0
2009-05-04 03:38:00,67.341,67.36,67.341,67.359,69100000.0
2009-05-04 03:39:00,67.351,67.351,67.323,67.329,95200000.0
2009-05-04 03:40:00,67.327,67.333,67.321,67.327,84470000.0
2009-05-04 03:41:00,67.331,67.331,67.316,67.33,91960000.0
2009-05-04 03:42:00,67.351,67.351,67.326,67.343,131950000.0
2009-05-04 03:43:00,67.334,67.34,67.323,67.328,100090000.0
2009-05-04 03:44:00,67.326,67.327,67.32,67.327,82440000.0
2009-05-04 03:45:00,67.344,67.344,67.322,67.332,72180000.0
2009-05-04 03:46:00,67.322,67.351,67.322,67.351,117330000.0
2009-05-04 03:47:00,67.352,67.355,67.343,67.349,63960000.0
2009-05-04 03:48:00,67.368,67.385,67.36,67.384,54780000.0
2009-05-04 03:49:00,67.401,67.416,67.394,67.403,75150000.0
2009-05-04 03:50:00,67.397,67.418,67.376,67.391,81070000.0
2009-05-04 03:51:00,67.395,67.413,67.393,67.411,100020000.0
2009-05-04 03:52:00,67.418,67.423,67.414,67.417,47110000.0
2009-05-04 03:53:00,67.412,67.426,67.407,67.416,33070000.0
2009-05-04 03:54:00,67.425,67.425,67.398,67.398,32360000.0
2009-05-04 03:55:00,67.389,67.417,67.389,67.405,85830000.0
2009-05-04 03:56:00,67.42,67.422,67.413,67.422,108960000.0
2009-05-04 03:57:00,67.443,67.443,67.427,67.427,54590000.0
2009-05-04 03:58:00,67.419,67.425,67.41,67.423,34850000.0
2009-05-04 03:59:00,67.425,67.431,67.404,67.411,101390000.0
2009-05-04 04:00:00,67.424,67.433,67.419,67.426,41950000.0
2009-05-04 04:01:00,67.431,67.433,67.421,67.424,16350000.0
2009-05-04 04:02:00,67.431,67.433,67.428,67.428,46960000.0
2009-05-04 04:03:00,67.417,67.431,67.411,67.431,49910000.0
2009-05-04 04:04:00,67.426,67.43,67.399,67.399,58690000.0
2009-05-04 04:05:00,67.394,67.412,67.387,67.411,82170000.0
2009-05-04 04:06:00,67.421,67.424,67.412,67.413,58230000.0
2009-05-04 04:07:00,67.417,67.422,67.414,67.418,48160000.0
2009-05-04 04:08:00,67.413,67.431,67.413,67.431,44290000.0
2009-05-04 04:09:00,67.414,67.424,67.414,67.418,56570000.0
2009-05-04 04:10:00,67.417,67.429,67.405,67.422,39140000.0
2009-05-04 04:11:00,67.422,67.427,67.422,67.425,71070000.0
2009-05-04 04:12:00,67.418,67.418,67.406,67.41,35590000.0
2009-05-04 04:13:00,67.401,67.401,67.386,67.395,12620000.0
2009-05-04 04:14:00,67.381,67.402,67.381,67.397,38290000.0
2009-05-04 04:15:00,67.415,67.415,67.386,67.411,41770000.0
2009-05-04 04:16:00,67.404,67.407,67.402,67.405,37800000.0
2009-05-04 04:17:00,67.39,67.395,67.382,67.382,43270000.0
2009-05-04 04:18:00,67.398,67.399,67.37,67.389,44250000.0
2009-05-04 04:19:00,67.376,67.383,67.371,67.376,140520000.0
2009-05-04 04:20:00,67.373,67.398,67.368,67.391,102840000.0
2009-05-04 04:21:00,67.391,67.407,67.391,67.398,71440000.0
2009-05-04 04:22:00,67.405,67.415,67.405,67.41,91020000.0
2009-05-04 04:23:00,67.398,67.407,67.372,67.389,58540000.0
2009-05-04 04:24:00,67.375,67.384,67.363,67.384,63370000.0
2009-05-04 04:25:00,67.361,67.381,67.355,67.355,36640000.0
2009-05-04 04:26:00,67.357,67.378,67.357,67.36,43990000.0
2009-05-04 04:27:00,67.379,67.379,67.347,67.351,98640000.0
2009-05-04 04:28:00,67.371,67.383,67.351,67.374,64200000.0
2009-05-04 04:29:00,67.375,67.393,67.375,67.393,50760000.0
2009-05-04 04:30:00,67.403,67.408,67.377,67.394,50220000.0
2009-05-04 04:31:00,67.369,67.374,67.365,67.365,17140000.0
2009-05-04 04:32:00,67.37,67.375,67.36,67.375,29000000.0
2009-05-04 04:33:00,67.397,67.407,67.379,67.4,37690000.0
2009-05-04 04:34:00,67.4,67.4,67.382,67.392,43670000.0
2009-05-04 04:35:00,67.383,67.393,67.383,67.388,68920000.0
2009-05-04 04:36:00,67.399,67.399,67.377,67.379,91080000.0
2009-05-04 04:37:00,67.384,67.391,67.374,67.391,103020000.0
2009-05-04 04:38:00,67.385,67.393,67.379,67.393,59360000.0
2009-05-04 04:39:00,67.401,67.404,67.39,67.39,102870000.0
2009-05-04 04:40:00,67.39,67.416,67.39,67.398,104390000.0
2009-05-04 04:41:00,67.412,67.424,67.404,67.423,110780000.0
2009-05-04 04:42:00,67.421,67.425,67.412,67.416,35540000.0
2009-05-04 04:43:00,67.406,67.412,67.394,67.409,83970000.0
2009-05-04 04:44:00,67.419,67.424,67.412,67.417,65870000.0
2009-05-04 04:45:00,67.424,67.432,67.415,67.425,76010000.0
2009-05-04 04:46:00,67.407,67.408,67.406,67.407,37800000.0
2009-05-04 04:47:00,67.413,67.414,67.408,67.41,57010000.0
2009-05-04 04:48:00,67.435,67.442,67.415,67.426,88860000.0
2009-05-04 04:49:00,67.427,67.439,67.427,67.437,71540000.0
2009-05-04 04:50:00,67.426,67.428,67.419,67.426,81210000.0
2009-05-04 04:51:00,67.428,67.43,67.405,67.407,87360000.0
2009-05-04 04:52:00,67.409,67.416,67.393,67.405,61620000.0
2009-05-04 04:53:00,67.395,67.413,67.395,67.409,61150000.0
2009-05-04 04:54:00,67.404,67.432,67.404,67.414,79810000.0
2009-05-04 04:55:00,67.416,67.422,67.411,67.417,73870000.0
2009-05-04 04:56:00,67.41,67.411,67.39,67.405,83100000.0
2009-05-04 04:57:00,67.421,67.421,67.398,67.4,54170000.0
2009-05-04 04:58:00,67.409,67.422,67.402,67.411,55400000.0
2009-05-04 04:59:00,67.422,67.428,67.406,67.414,43160000.0
2009-05-04 05:00:00,67.428,67.442,67.412,67.427,62720000.0
2009-05-04 05:01:00,67.431,67.433,67.417,67.424,100440000.0
2009-05-04 05:02:00,67.41,67.453,67.41,67.441,120660000.0
2009-05-04 05:03:00,67.469,67.47,67.438,67.47,100660000.0
2009-05-04 05:04:00,67.486,67.508,67.486,67.508,99400000.0
2009-05-04 05:05:00,67.491,67.495,67.482,67.491,97840000.0
2009-05-04 05:06:00,67.496,67.496,67.464,67.464,138780000.0
2009-05-04 05:07:00,67.472,67.482,67.471,67.477,109420000.0
2009-05-04 05:08:00,67.468,67.471,67.463,67.463,45660000.0
2009-05-04 05:09:00,67.466,67.466,67.425,67.44,62850000.0
2009-05-04 05:10:00,67.436,67.437,67.428,67.434,92450000.0
2009-05-04 05:11:00,67.43,67.438,67.423,67.426,103450000.0
2009-05-04 05:12:00,67.42,67.42,67.369,67.369,85380000.0
2009-05-04 05:13:00,67.373,67.391,67.366,67.382,69510000.0
2009-05-04 05:14:00,67.402,67.429,67.399,67.414,83450000.0
2009-05-04 05:15:00,67.441,67.441,67.421,67.428,60750000.0
2009-05-04 05:16:00,67.421,67.423,67.41,67.417,83620000.0
2009-05-04 05:17:00,67.412,67.421,67.405,67.416,74870000.0
2009-05-04 05:18:00,67.406,67.407,67.399,67.399,100220000.0
2009-05-04 05:19:00,67.402,67.402,67.384,67.392,102270000.0
2009-05-04 05:20:00,67.399,67.421,67.399,67.416,92020000.0
2009-05-04 05:21:00,67.424,67.437,67.418,67.429,66720000.0
2009-05-04 05:22:00,67.43,67.433,67.42,67.432,109920000.0
2009-05-04 05:23:00,67.419,67.42,67.404,67.412,62150000.0
2009-05-04 05:24:00,67.412,67.412,67.382,67.397,82620000.0
2009-05-04 05:25:00,67.39,67.4,67.388,67.388,92620000.0
2009-05-04 05:26:00,67.39,67.392,67.38,67.386,71580000.0
2009-05-04 05:27:00,67.392,67.392,67.374,67.384,99860000.0
2009-05-04 05:28:00,67.364,67.384,67.364,67.384,83880000.0
2009-05-04 05:29:00,67.39,67.39,67.372,67.374,72180000.0
2009-05-04 05:30:00,67.37,67.384,67.36,67.363,80240000.0
2009-05-04 05:31:00,67.37,67.411,67.351,67.411,117880000.0
2009-05-04 05:32:00,67.394,67.401,67.372,67.38,74620000.0
2009-05-04 05:33:00,67.385,67.385,67.363,67.366,131660000.0
2009-05-04 05:34:00,67.371,67.38,67.369,67.374,125110000.0
2009-05-04 05:35:00,67.373,67.4,67.371,67.4,125880000.0
2009-05-04 05:36:00,67.384,67.388,67.355,67.376,101260000.0
2009-05-04 05:37:00,67.375,67.384,67.372,67.372,123020000.0
2009-05-04 05:38:00,67.369,67.386,67.369,67.383,70540000.0
2009-05-04 05:39:00,67.369,67.369,67.364,67.366,70780000.0
2009-05-04 05:40:00,67.367,67.378,67.361,67.376,82760000.0
2009-05-04 05:41:00,67.362,67.384,67.359,67.378,88960000.0
2009-05-04 05:42:00,67.374,67.383,67.362,67.367,106020000.0
2009-05-04 05:43:00,67.371,67.376,67.369,67.376,84920000.0
2009-05-04 05:44:00,67.369,67.375,67.353,67.372,95680000.0
2009-05-04 05:45:00,67.376,67.376,67.328,67.328,51940000.0
2009-05-04 05:46:00,67.344,67.355,67.341,67.353,110340000.0
2009-05-04 05:47:00,67.365,67.379,67.352,67.361,107120000.0
2009-05-04 05:48:00,67.37,67.37,67.341,67.342,68890000.0
2009-05-04 05:49:00,67.339,67.344,67.33,67.331,72640000.0
2009-05-04 05:50:00,67.331,67.342,67.331,67.331,100250000.0
2009-05-04 05:51:00,67.346,67.346,67.313,67.34,19440000.0
2009-05-04 05:52:00,67.342,67.355,67.342,67.353,64010000.0
2009-05-04 05:53:00,67.339,67.352,67.327,67.337,100590000.0
2009-05-04 05:54:00,67.35,67.35,67.314,67.345,86550000.0
2009-05-04 05:55:00,67.352,67.358,67.35,67.351,99060000.0
2009-05-04 05:56:00,67.353,67.353,67.338,67.344,76390000.0
2009-05-04 05:57:00,67.328,67.331,67.309,67.325,84410000.0
2009-05-04 05:58:00,67.332,67.343,67.326,67.328,93790000.0
2009-05-04 05:59:00,67.337,67.361,67.337,67.344,89380000.0
2009-05-04 06:00:00,67.346,67.346,67.305,67.335,80960000.0
2009-05-04 06:01:00,67.302,67.321,67.302,67.307,104030000.0
2009-05-04 06:02:00,67.304,67.332,67.304,67.328,53090000.0
2009-05-04 06:03:00,67.331,67.331,67.317,67.318,123320000.0
2009-05-04 06:04:00,67.312,67.318,67.291,67.305,65550000.0
2009-05-04 06:05:00,67.294,67.321,67.294,67.313,118060000.0
2009-05-04 06:06:00,67.332,67.332,67.32,67.33,62970000.0
2009-05-04 06:07:00,67.319,67.329,67.315,67.32,55940000.0
2009-05-04 06:08:00,67.309,67.323,67.305,67.316,79970000.0
2009-05-04 06:09:00,67.327,67.333,67.311,67.311,114440000.0
2009-05-04 06:10:00,67.296,67.296,67.243,67.272,131010000.0
2009-05-04 06:11:00,67.277,67.278,67.264,67.277,90290000.0
2009-05-04 06:12:00,67.299,67.3,67.251,67.279,145350000.0
2009-05-04 06:13:00,67.292,67.305,67.287,67.293,128070000.0
2009-05-04 06:14:00,67.287,67.3,67.279,67.3,82040000.0
2009-05-04 06:15:00,67.321,67.321,67.297,67.307,99110000.0
2009-05-04 06:16:00,67.298,67.301,67.28,67.281,93050000.0
2009-05-04 06:17:00,67.295,67.297,67.289,67.296,80870000.0
2009-05-04 06:18:00,67.286,67.291,67.277,67.287,105230000.0
2009-05-04 06:19:00,67.3,67.309,67.299,67.3,176040000.0
2009-05-04 06:20:00,67.287,67.311,67.287,67.302,134620000.0
2009-05-04 06:21:00,67.323,67.327,67.3,67.301,61840000.0
2009-05-04 06:22:00,67.304,67.315,67.3,67.307,68510000.0
2009-05-04 06:23:00,67.304,67.315,67.292,67.303,61350000.0
2009-05-04 06:24:00,67.33,67.33,67.294,67.313,111690000.0
2009-05-04 06:25:00,67.307,67.315,67.294,67.298,111830000.0
2009-05-04 06:26:00,67.297,67.315,67.291,67.301,120300000.0
2009-05-04 06:27:00,67.317,67.319,67.303,67.311,85060000.0
2009-05-04 06:28:00,67.311,67.316,67.301,67.31,88850000.0
2009-05-04 06:29:00,67.32,67.322,67.304,67.315,123590000.0
2009-05-04 06:30:00,67.323,67.323,67.312,67.32,125400000.0
2009-05-04 06:31:00,67.314,67.322,67.306,67.317,96590000.0
2009-05-04 06:32:00,67.329,67.334,67.322,67.327,61370000.0
2009-05-04 06:33:00,67.344,67.344,67.332,67.333,57560000.0
2009-05-04 06:34:00,67.329,67.33,67.324,67.326,58660000.0
2009-05-04 06:35:00,67.329,67.343,67.326,67.343,86680000.0
2009-05-04 06:36:00,67.335,67.34,67.324,67.339,57580000.0
2009-05-04 06:37:00,67.334,67.353,67.333,67.346,88150000.0
2009-05-04 06:38:00,67.349,67.356,67.334,67.354,93280000.0
2009-05-04 06:39:00,67.341,67.342,67.322,67.328,118210000.0
2009-05-04 06:40:00,67.314,67.33,67.281,67.312,97750000.0
2009-05-04 06:41:00,67.335,67.338,67.328,67.332,126720000.0
2009-05-04 06:42:00,67.343,67.349,67.332,67.334,82600000.0
2009-05-04 06:43:00,67.317,67.322,67.314,67.318,53150000.0
2009-05-04 06:44:00,67.309,67.31,67.302,67.309,46360000.0
2009-05-04 06:45:00,67.319,67.322,67.308,67.319,66520000.0
2009-05-04 06:46:00,67.313,67.322,67.312,67.316,81080000.0
2009-05-04 06:47:00,67.324,67.331,67.316,67.323,106260000.0
2009-05-04 06:48:00,67.33,67.338,67.326,67.326,48810000.0
2009-05-04 06:49:00,67.337,67.353,67.326,67.352,55000000.0
2009-05-04 06:50:00,67.343,67.353,67.341,67.347,79050000.0
2009-05-04 06:51:00,67.355,67.355,67.34,67.34,87780000.0
2009-05-04 06:52:00,67.339,67.34,67.321,67.33,81780000.0
2009-05-04 06:53:00,67.336,67.344,67.328,67.344,64630000.0
2009-05-04 06:54:00,67.341,67.341,67.315,67.333,57490000.0
2009-05-04 06:55:00,67.31,67.32,67.289,67.319,79120000.0
2009-05-04 06:56:00,67.321,67.332,67.321,67.33,103290000.0
2009-05-04 06:57:00,67.348,67.349,67.318,67.334,106290000.0
2009-05-04 06:58:00,67.32,67.332,67.32,67.33,88350000.0
2009-05-04 06:59:00,67.316,67.335,67.301,67.322,114000000.0
2009-05-04 07:00:00,67.331,67.332,67.296,67.296,65060000.0
2009-05-04 07:01:00,67.301,67.308,67.3,67.308,83290000.0
2009-05-04 07:02:00,67.312,67.329,67.294,67.307,127840000.0
2009-05-04 07:03:00,67.309,67.31,67.308,67.308,50960000.0
2009-05-04 07:04:00,67.294,67.31,67.294,67.306,110000000.0
2009-05-04 07:05:00,67.296,67.315,67.294,67.3,100000000.0
2009-05-04 07:06:00,67.333,67.333,67.306,67.325,81550000.0
2009-05-04 07:07:00,67.328,67.334,67.315,67.321,104980000.0
2009-05-04 07:08:00,67.314,67.322,67.31,67.316,105730000.0
2009-05-04 07:09:00,67.33,67.33,67.312,67.312,91320000.0
2009-05-04 07:10:00,67.302,67.312,67.299,67.302,81580000.0
2009-05-04 07:11:00,67.313,67.313,67.3,67.308,109830000.0
2009-05-04 07:12:00,67.314,67.314,67.293,67.301,50310000.0
2009-05-04 07:13:00,67.302,67.308,67.298,67.307,26560000.0
2009-05-04 07:14:00,67.299,67.309,67.299,67.303,59520000.0
2009-05-04 07:15:00,67.318,67.318,67.299,67.305,107740000.0
2009-05-04 07:16:00,67.314,67.319,67.303,67.311,111510000.0
2009-05-04 07:17:00,67.295,67.301,67.293,67.297,128410000.0
2009-05-04 07:18:00,67.297,67.305,67.288,67.29,105690000.0
2009-05-04 07:19:00,67.293,67.293,67.283,67.287,66810000.0
2009-05-04 07:20:00,67.287,67.304,67.284,67.296,107800000.0
2009-05-04 07:21:00,67.289,67.298,67.289,67.298,10560000.0
2009-05-04 07:22:00,67.292,67.299,67.289,67.289,77950000.0
2009-05-04 07:23:00,67.284,67.304,67.283,67.304,66370000.0
2009-05-04 07:24:00,67.298,67.314,67.291,67.295,70900000.0
2009-05-04 07:25:00,67.3,67.313,67.3,67.308,81050000.0
2009-05-04 07:26:00,67.309,67.314,67.301,67.308,69210000.0
2009-05-04 07:27:00,67.302,67.303,67.293,67.296,95810000.0
2009-05-04 07:29:00,67.31,67.318,67.31,67.318,45430000.0
2009-05-04 07:30:00,67.325,67.328,67.306,67.321,68850000.0
2009-05-04 07:31:00,67.306,67.321,67.306,67.319,75450000.0
2009-05-04 07:32:00,67.312,67.322,67.295,67.313,73360000.0
2009-05-04 07:33:00,67.306,67.306,67.3,67.306,68730000.0
2009-05-04 07:34:00,67.297,67.299,67.297,67.298,58150000.0
2009-05-04 07:35:00,67.304,67.314,67.303,67.314,97900000.0
2009-05-04 07:36:00,67.307,67.311,67.296,67.305,64040000.0
2009-05-04 07:37:00,67.303,67.311,67.3,67.307,46810000.0
2009-05-04 07:38:00,67.299,67.313,67.299,67.313,62320000.0
2009-05-04 07:39:00,67.323,67.323,67.306,67.307,84770000.0
2009-05-04 07:40:00,67.3,67.313,67.295,67.313,82480000.0
2009-05-04 07:41:00,67.308,67.344,67.308,67.335,90370000.0
2009-05-04 07:42:00,67.342,67.343,67.322,67.328,96400000.0
2009-05-04 07:43:00,67.329,67.342,67.323,67.332,123450000.0
2009-05-04 07:44:00,67.343,67.355,67.343,67.343,65180000.0
2009-05-04 07:45:00,67.342,67.343,67.332,67.333,63260000.0
2009-05-04 07:46:00,67.343,67.36,67.329,67.349,43470000.0
2009-05-04 07:47:00,67.342,67.353,67.33,67.349,70000000.0
2009-05-04 07:48:00,67.343,67.343,67.313,67.33,80080000.0
2009-05-04 07:49:00,67.324,67.327,67.313,67.325,73150000.0
2009-05-04 07:50:00,67.319,67.333,67.311,67.333,94930000.0
2009-05-04 07:51:00,67.344,67.344,67.307,67.322,62280000.0
2009-05-04 07:52:00,67.32,67.32,67.305,67.305,102380000.0
2009-05-04 07:53:00,67.314,67.314,67.302,67.303,113140000.0
2009-05-04 07:54:00,67.324,67.333,67.295,67.317,163730000.0
2009-05-04 07:55:00,67.308,67.309,67.304,67.308,107160000.0
2009-05-04 07:56:00,67.309,67.314,67.304,67.304,108050000.0
2009-05-04 07:57:00,67.321,67.321,67.302,67.308,74730000.0
2009-05-04 07:58:00,67.312,67.316,67.303,67.303,60640000.0
2009-05-04 07:59:00,67.296,67.296,67.272,67.288,96570000.0
2009-05-04 08:00:00,67.282,67.3,67.269,67.278,74710000.0
2009-05-04 08:01:00,67.267,67.279,67.266,67.274,45290000.0
2009-05-04 08:02:00,67.282,67.293,67.276,67.288,34030000.0
2009-05-04 08:03:00,67.278,67.285,67.274,67.284,30800000.0
2009-05-04 08:04:00,67.278,67.283,67.267,67.283,43760000.0
2009-05-04 08:05:00,67.279,67.285,67.272,67.276,31790000.0
2009-05-04 08:06:00,67.281,67.281,67.263,67.273,45520000.0
2009-05-04 08:07:00,67.256,67.264,67.256,67.262,60340000.0
2009-05-04 08:08:00,67.271,67.277,67.265,67.276,94760000.0
2009-05-04 08:09:00,67.293,67.293,67.259,67.261,94740000.0
2009-05-04 08:10:00,67.258,67.26,67.255,67.258,109520000.0
2009-05-04 08:11:00,67.26,67.268,67.253,67.259,62370000.0
2009-05-04 08:12:00,67.273,67.273,67.242,67.242,124500000.0
2009-05-04 08:13:00,67.252,67.261,67.244,67.251,114040000.0
2009-05-04 08:14:00,67.243,67.245,67.231,67.241,55710000.0
2009-05-04 08:15:00,67.254,67.254,67.234,67.235,65320000.0
2009-05-04 08:16:00,67.228,67.229,67.227,67.227,19090000.0
2009-05-04 08:17:00,67.237,67.251,67.235,67.249,30300000.0
2009-05-04 08:18:00,67.249,67.261,67.229,67.243,43090000.0
2009-05-04 08:19:00,67.257,67.269,67.256,67.269,57590000.0
2009-05-04 08:20:00,67.265,67.331,67.265,67.321,121590000.0
2009-05-04 08:21:00,67.291,67.293,67.269,67.278,57370000.0
2009-05-04 08:22:00,67.268,67.273,67.262,67.269,47980000.0
2009-05-04 08:23:00,67.268,67.294,67.266,67.287,38630000.0
2009-05-04 08:24:00,67.301,67.301,67.286,67.29,67330000.0
2009-05-04 08:25:00,67.293,67.31,67.288,67.299,75130000.0
2009-05-04 08:26:00,67.302,67.302,67.284,67.288,134050000.0
2009-05-04 08:27:00,67.314,67.315,67.284,67.289,98940000.0
2009-05-04 08:28:00,67.291,67.297,67.29,67.294,92750000.0
2009-05-04 08:29:00,67.305,67.314,67.296,67.296,47560000.0
2009-05-04 08:30:00,67.301,67.302,67.291,67.302,41560000.0
2009-05-04 08:31:00,67.305,67.315,67.303,67.315,55760000.0
2009-05-04 08:32:00,67.31,67.327,67.307,67.324,71140000.0
2009-05-04 08:33:00,67.323,67.352,67.323,67.352,34290000.0
2009-05-04 08:34:00,67.328,67.362,67.328,67.362,71650000.0
2009-05-04 08:35:00,67.346,67.36,67.345,67.36,67000000.0
2009-05-04 08:36:00,67.36,67.372,67.355,67.371,54410000.0
2009-05-04 08:37:00,67.369,67.376,67.365,67.369,77290000.0
2009-05-04 08:38:00,67.371,67.382,67.367,67.374,35890000.0
2009-05-04 08:39:00,67.372,67.372,67.354,67.354,69930000.0
2009-05-04 08:40:00,67.357,67.38,67.357,67.377,87440000.0
2009-05-04 08:41:00,67.385,67.394,67.385,67.393,66190000.0
2009-05-04 08:42:00,67.393,67.398,67.378,67.385,53230000.0
2009-05-04 08:43:00,67.372,67.393,67.372,67.393,93120000.0
2009-05-04 08:44:00,67.378,67.406,67.376,67.404,100720000.0
2009-05-04 08:45:00,67.42,67.42,67.396,67.404,87730000.0
2009-05-04 08:46:00,67.393,67.404,67.393,67.395,64550000.0
2009-05-04 08:47:00,67.382,67.383,67.356,67.374,62060000.0
2009-05-04 08:48:00,67.376,67.376,67.369,67.369,26360000.0
2009-05-04 08:49:00,67.354,67.381,67.354,67.36,72950000.0
2009-05-04 08:50:00,67.367,67.391,67.366,67.385,91980000.0
2009-05-04 08:51:00,67.376,67.393,67.376,67.382,92720000.0
2009-05-04 08:52:00,67.351,67.355,67.343,67.355,65290000.0
2009-05-04 08:53:00,67.369,67.375,67.356,67.375,88340000.0
2009-05-04 08:54:00,67.394,67.394,67.375,67.383,127780000.0
2009-05-04 08:55:00,67.38,67.391,67.372,67.383,106610000.0
2009-05-04 08:56:00,67.385,67.405,67.385,67.395,86670000.0
2009-05-04 08:57:00,67.383,67.385,67.374,67.38,73080000.0
2009-05-04 08:58:00,67.374,67.385,67.372,67.372,76820000.0
2009-05-04 08:59:00,67.379,67.385,67.366,67.383,79330000.0
2009-05-04 09:00:00,67.383,67.383,67.366,67.366,73250000.0
2009-05-04 09:01:00,67.366,67.373,67.342,67.354,72110000.0
2009-05-04 09:02:00,67.35,67.358,67.336,67.356,78440000.0
2009-05-04 09:03:00,67.371,67.378,67.345,67.354,93280000.0
2009-05-04 09:04:00,67.352,67.357,67.337,67.357,54770000.0
2009-05-04 09:05:00,67.349,67.363,67.346,67.353,88450000.0
2009-05-04 09:06:00,67.344,67.359,67.324,67.332,96650000.0
2009-05-04 09:07:00,67.34,67.348,67.325,67.345,69820000.0
2009-05-04 09:08:00,67.344,67.362,67.34,67.348,91440000.0
2009-05-04 09:09:00,67.341,67.354,67.332,67.345,84160000.0
2009-05-04 09:10:00,67.323,67.33,67.315,67.327,85860000.0
2009-05-04 09:11:00,67.316,67.334,67.311,67.313,121980000.0
2009-05-04 09:12:00,67.325,67.327,67.31,67.324,87940000.0
2009-05-04 09:13:00,67.315,67.315,67.294,67.294,82090000.0
2009-05-04 09:14:00,67.281,67.285,67.279,67.285,63380000.0
2009-05-04 09:15:00,67.309,67.309,67.282,67.3,111000000.0
2009-05-04 09:16:00,67.288,67.313,67.288,67.291,61330000.0
2009-05-04 09:17:00,67.301,67.304,67.292,67.303,57610000.0
2009-05-04 09:18:00,67.304,67.306,67.285,67.305,67500000.0
2009-05-04 09:19:00,67.295,67.299,67.289,67.29,80400000.0
2009-05-04 09:20:00,67.295,67.321,67.295,67.317,107910000.0
2009-05-04 09:21:00,67.305,67.322,67.305,67.317,44260000.0
2009-05-04 09:22:00,67.321,67.321,67.314,67.319,36650000.0
2009-05-04 09:23:00,67.321,67.335,67.321,67.331,27320000.0
2009-05-04 09:24:00,67.346,67.346,67.332,67.338,92320000.0
2009-05-04 09:25:00,67.325,67.348,67.325,67.342,115160000.0
2009-05-04 09:26:00,67.317,67.333,67.313,67.317,42470000.0
2009-05-04 09:27:00,67.313,67.313,67.287,67.293,32520000.0
2009-05-04 09:28:00,67.299,67.312,67.287,67.304,96710000.0
2009-05-04 09:29:00,67.304,67.304,67.275,67.293,48490000.0
2009-05-04 09:30:00,67.303,67.305,67.287,67.299,14770000.0
2009-05-04 09:31:00,67.3,67.301,67.291,67.3,39530000.0
2009-05-04 09:32:00,67.307,67.308,67.305,67.306,54670000.0
2009-05-04 09:33:00,67.321,67.321,67.303,67.306,56370000.0
2009-05-04 09:35:00,67.298,67.299,67.297,67.299,43280000.0
2009-05-04 09:36:00,67.315,67.316,67.308,67.312,75270000.0
2009-05-04 09:37:00,67.325,67.326,67.318,67.326,77670000.0
2009-05-04 09:38:00,67.313,67.324,67.309,67.324,69740000.0
2009-05-04 09:39:00,67.321,67.327,67.32,67.32,71220000.0
2009-05-04 09:40:00,67.319,67.334,67.319,67.332,68480000.0
2009-05-04 09:41:00,67.328,67.336,67.328,67.332,95590000.0
2009-05-04 09:42:00,67.327,67.332,67.321,67.321,61140000.0
2009-05-04 09:43:00,67.322,67.322,67.311,67.311,48730000.0
2009-05-04 09:44:00,67.317,67.324,67.303,67.323,72090000.0
2009-05-04 09:45:00,67.321,67.321,67.305,67.307,82350000.0
2009-05-04 09:46:00,67.309,67.313,67.293,67.293,75760000.0
2009-05-04 09:47:00,67.298,67.313,67.291,67.302,91400000.0
2009-05-04 09:48:00,67.323,67.325,67.308,67.311,92170000.0
2009-05-04 09:49:00,67.294,67.31,67.294,67.302,117570000.0
2009-05-04 09:50:00,67.301,67.309,67.293,67.298,57840000.0
2009-05-04 09:51:00,67.313,67.313,67.303,67.308,62610000.0
2009-05-04 09:52:00,67.324,67.324,67.306,67.322,46060000.0
2009-05-04 09:53:00,67.322,67.327,67.321,67.325,71290000.0
2009-05-04 09:54:00,67.328,67.328,67.304,67.311,91750000.0
2009-05-04 09:55:00,67.309,67.311,67.306,67.308,75140000.0
2009-05-04 09:56:00,67.317,67.35,67.317,67.35,93650000.0
2009-05-04 09:57:00,67.346,67.346,67.321,67.321,59230000.0
2009-05-04 09:58:00,67.322,67.326,67.308,67.325,108990000.0
2009-05-04 09:59:00,67.309,67.325,67.309,67.324,110510000.0
2009-05-04 10:00:00,67.341,67.343,67.321,67.332,161990000.0
2009-05-04 10:01:00,67.324,67.329,67.3,67.329,104790000.0
2009-05-04 10:02:00,67.343,67.345,67.322,67.333,108620000.0
2009-05-04 10:03:00,67.34,67.34,67.325,67.336,73820000.0
2009-05-04 10:04:00,67.341,67.352,67.326,67.333,68480000.0
2009-05-04 10:05:00,67.321,67.333,67.312,67.324,106470000.0
2009-05-04 10:06:00,67.306,67.322,67.305,67.322,86710000.0
2009-05-04 10:07:00,67.319,67.33,67.312,67.317,46640000.0
2009-05-04 10:08:00,67.321,67.343,67.321,67.328,32060000.0
2009-05-04 10:09:00,67.336,67.336,67.329,67.33,26380000.0
2009-05-04 10:10:00,67.316,67.323,67.314,67.314,42320000.0
2009-05-04 10:11:00,67.315,67.319,67.302,67.314,32180000.0
2009-05-04 10:12:00,67.309,67.309,67.287,67.295,44680000.0
2009-05-04 10:13:00,67.264,67.271,67.246,67.258,52860000.0
2009-05-04 10:14:00,67.24,67.241,67.206,67.233,91820000.0
2009-05-04 10:15:00,67.229,67.233,67.206,67.206,95790000.0
2009-05-04 10:16:00,67.211,67.222,67.193,67.222,111000000.0
2009-05-04 10:17:00,67.242,67.251,67.232,67.249,60430000.0
2009-05-04 10:18:00,67.26,67.261,67.236,67.248,112460000.0
2009-05-04 10:19:00,67.241,67.249,67.236,67.237,118380000.0
2009-05-04 10:20:00,67.223,67.239,67.205,67.217,51010000.0
2009-05-04 10:21:00,67.219,67.219,67.206,67.209,75620000.0
2009-05-04 10:22:00,67.202,67.213,67.2,67.2,16960000.0
2009-05-04 10:23:00,67.207,67.213,67.203,67.203,37750000.0
2009-05-04 10:24:00,67.235,67.235,67.185,67.201,36390000.0
2009-05-04 10:25:00,67.201,67.211,67.189,67.19,63620000.0
2009-05-04 10:26:00,67.194,67.211,67.179,67.196,128730000.0
2009-05-04 10:27:00,67.196,67.197,67.188,67.19,55610000.0
2009-05-04 10:28:00,67.185,67.189,67.159,67.178,45770000.0
2009-05-04 10:29:00,67.179,67.183,67.173,67.173,31600000.0
2009-05-04 10:30:00,67.176,67.185,67.165,67.178,75410000.0
2009-05-04 10:31:00,67.189,67.215,67.181,67.202,77930000.0
2009-05-04 10:32:00,67.219,67.231,67.202,67.231,141180000.0
2009-05-04 10:33:00,67.239,67.247,67.227,67.237,98530000.0
2009-05-04 10:34:00,67.228,67.23,67.203,67.203,100180000.0
2009-05-04 10:35:00,67.199,67.21,67.198,67.208,46050000.0
2009-05-04 10:36:00,67.217,67.217,67.203,67.215,41720000.0
2009-05-04 10:37:00,67.2,67.214,67.2,67.204,52310000.0
2009-05-04 10:38:00,67.223,67.242,67.217,67.242,67210000.0
2009-05-04 10:39:00,67.231,67.233,67.223,67.228,36190000.0
2009-05-04 10:40:00,67.228,67.243,67.225,67.243,70840000.0
2009-05-04 10:41:00,67.234,67.236,67.23,67.232,70930000.0
2009-05-04 10:42:00,67.245,67.247,67.241,67.241,49640000.0
2009-05-04 10:43:00,67.245,67.245,67.233,67.233,77320000.0
2009-05-04 10:44:00,67.241,67.253,67.237,67.253,33820000.0
2009-05-04 10:45:00,67.254,67.254,67.242,67.249,74160000.0
2009-05-04 10:46:00,67.247,67.261,67.233,67.233,93790000.0
2009-05-04 10:47:00,67.242,67.251,67.229,67.251,58880000.0
2009-05-04 10:48:00,67.242,67.243,67.227,67.227,55960000.0
2009-05-04 10:49:00,67.233,67.241,67.215,67.215,91140000.0
2009-05-04 10:50:00,67.206,67.212,67.193,67.207,99220000.0
2009-05-04 10:51:00,67.184,67.192,67.177,67.183,88270000.0
2009-05-04 10:52:00,67.196,67.197,67.191,67.193,59050000.0
2009-05-04 10:53:00,67.193,67.224,67.193,67.221,62540000.0
2009-05-04 10:54:00,67.216,67.274,67.214,67.262,26750000.0
2009-05-04 10:55:00,67.249,67.249,67.226,67.235,75440000.0
2009-05-04 10:56:00,67.243,67.252,67.236,67.246,94310000.0
2009-05-04 10:57:00,67.247,67.25,67.237,67.243,92080000.0
2009-05-04 10:58:00,67.244,67.246,67.232,67.245,66200000.0
2009-05-04 10:59:00,67.215,67.237,67.214,67.219,88190000.0
2009-05-04 11:00:00,67.238,67.238,67.206,67.206,131520000.0
2009-05-04 11:01:00,67.207,67.213,67.195,67.203,104050000.0
2009-05-04 11:02:00,67.195,67.211,67.188,67.204,84060000.0
2009-05-04 11:03:00,67.234,67.234,67.205,67.214,68990000.0
2009-05-04 11:04:00,67.204,67.214,67.204,67.214,81920000.0
2009-05-04 11:05:00,67.202,67.213,67.195,67.213,79570000.0
2009-05-04 11:06:00,67.218,67.218,67.212,67.213,83200000.0
2009-05-04 11:07:00,67.2,67.212,67.197,67.212,69550000.0
2009-05-04 11:08:00,67.212,67.225,67.212,67.216,85120000.0
2009-05-04 11:09:00,67.243,67.245,67.232,67.237,89020000.0
2009-05-04 11:10:00,67.244,67.255,67.235,67.239,63320000.0
2009-05-04 11:11:00,67.243,67.243,67.216,67.224,87190000.0
2009-05-04 11:12:00,67.232,67.235,67.214,67.217,108150000.0
2009-05-04 11:13:00,67.229,67.234,67.206,67.211,71190000.0
2009-05-04 11:14:00,67.204,67.216,67.2,67.211,91700000.0
2009-05-04 11:15:00,67.221,67.223,67.205,67.215,81290000.0
2009-05-04 11:16:00,67.2,67.2,67.184,67.196,98340000.0
2009-05-04 11:17:00,67.195,67.2,67.178,67.183,121990000.0
2009-05-04 11:18:00,67.201,67.211,67.19,67.201,97100000.0
2009-05-04 11:19:00,67.21,67.22,67.202,67.215,76740000.0
2009-05-04 11:20:00,67.218,67.235,67.218,67.232,69050000.0
2009-05-04 11:21:00,67.238,67.239,67.215,67.217,106050000.0
2009-05-04 11:22:00,67.239,67.242,67.225,67.241,57110000.0
2009-05-04 11:23:00,67.235,67.255,67.235,67.255,50610000.0
2009-05-04 11:24:00,67.25,67.256,67.228,67.24,74500000.0
2009-05-04 11:25:00,67.23,67.244,67.226,67.226,79290000.0
2009-05-04 11:26:00,67.229,67.243,67.216,67.243,106260000.0
2009-05-04 11:27:00,67.256,67.257,67.235,67.235,49910000.0
2009-05-04 11:28:00,67.217,67.237,67.212,67.219,31060000.0
2009-05-04 11:29:00,67.212,67.217,67.211,67.217,29570000.0
2009-05-04 11:30:00,67.232,67.232,67.214,67.221,94120000.0
2009-05-04 11:31:00,67.222,67.237,67.198,67.23,104250000.0
2009-05-04 11:32:00,67.225,67.239,67.217,67.226,46250000.0
2009-05-04 11:33:00,67.222,67.247,67.216,67.247,33480000.0
2009-05-04 11:34:00,67.242,67.252,67.217,67.239,96900000.0
2009-05-04 11:35:00,67.212,67.216,67.209,67.209,42500000.0
2009-05-04 11:36:00,67.214,67.214,67.202,67.206,19340000.0
2009-05-04 11:37:00,67.207,67.22,67.202,67.215,44350000.0
2009-05-04 11:38:00,67.184,67.197,67.172,67.18,45510000.0
2009-05-04 11:39:00,67.183,67.193,67.141,67.163,56310000.0
2009-05-04 11:40:00,67.161,67.205,67.161,67.205,81560000.0
2009-05-04 11:41:00,67.223,67.223,67.16,67.19,54390000.0
2009-05-04 11:42:00,67.199,67.323,67.191,67.197,44700000.0
2009-05-04 11:43:00,67.192,67.196,67.191,67.195,44930000.0
2009-05-04 11:44:00,67.188,67.188,67.178,67.178,54380000.0
2009-05-04 11:45:00,67.192,67.192,67.163,67.167,36300000.0
2009-05-04 11:46:00,67.173,67.188,67.164,67.169,71840000.0
2009-05-04 11:47:00,67.176,67.203,67.176,67.19,34160000.0
2009-05-04 11:48:00,67.189,67.189,67.174,67.18,11830000.0
2009-05-04 11:49:00,67.19,67.192,67.172,67.176,38980000.0
2009-05-04 11:50:00,67.175,67.176,67.168,67.176,40530000.0
2009-05-04 11:51:00,67.17,67.177,67.153,67.157,40940000.0
2009-05-04 11:52:00,67.143,67.152,67.143,67.152,47770000.0
2009-05-04 11:53:00,67.142,67.152,67.142,67.142,48100000.0
2009-05-04 11:54:00,67.149,67.153,67.134,67.146,145890000.0
2009-05-04 11:55:00,67.139,67.155,67.138,67.147,105440000.0
2009-05-04 11:56:00,67.132,67.144,67.123,67.134,69610000.0
2009-05-04 11:57:00,67.145,67.145,67.121,67.137,93820000.0
2009-05-04 11:58:00,67.139,67.139,67.137,67.137,64800000.0
2009-05-04 11:59:00,67.123,67.14,67.117,67.14,63650000.0
2009-05-04 12:00:00,67.158,67.158,67.113,67.149,34460000.0
2009-05-04 12:01:00,67.118,67.129,67.097,67.107,44540000.0
2009-05-04 12:02:00,67.092,67.099,67.065,67.066,103970000.0
2009-05-04 12:03:00,67.08,67.082,67.036,67.044,59320000.0
2009-05-04 12:04:00,67.031,67.031,67.006,67.028,57840000.0
2009-05-04 12:05:00,67.022,67.074,67.022,67.056,52160000.0
2009-05-04 12:06:00,67.081,67.081,67.063,67.066,19010000.0
2009-05-04 12:07:00,67.039,67.047,67.036,67.036,28410000.0
2009-05-04 12:08:00,67.035,67.036,67.016,67.034,37230000.0
2009-05-04 12:09:00,67.044,67.049,67.016,67.019,44240000.0
2009-05-04 12:10:00,67.017,67.03,67.012,67.025,61310000.0
2009-05-04 12:11:00,67.028,67.058,67.024,67.056,89930000.0
2009-05-04 12:12:00,67.065,67.065,67.027,67.036,94620000.0
2009-05-04 12:13:00,67.033,67.041,67.026,67.038,49500000.0
2009-05-04 12:14:00,67.041,67.051,67.036,67.047,105650000.0
2009-05-04 12:15:00,67.046,67.049,67.034,67.041,110190000.0
2009-05-04 12:16:00,67.036,67.047,67.031,67.038,115300000.0
2009-05-04 12:17:00,67.059,67.062,67.04,67.062,32940000.0
2009-05-04 12:18:00,67.044,67.047,67.038,67.04,82160000.0
2009-05-04 12:19:00,67.046,67.047,67.039,67.039,68610000.0
2009-05-04 12:20:00,67.04,67.055,67.035,67.048,75130000.0
2009-05-04 12:21:00,67.051,67.067,67.034,67.067,36220000.0
2009-05-04 12:22:00,67.069,67.083,67.069,67.083,53630000.0
2009-05-04 12:23:00,67.097,67.108,67.083,67.102,90670000.0
2009-05-04 12:24:00,67.12,67.12,67.092,67.106,64700000.0
2009-05-04 12:25:00,67.093,67.112,67.093,67.108,78380000.0
2009-05-04 12:26:00,67.098,67.102,67.076,67.102,87900000.0
2009-05-04 12:27:00,67.094,67.094,67.074,67.087,61650000.0
2009-05-04 12:28:00,67.087,67.089,67.073,67.087,59920000.0
2009-05-04 12:29:00,67.076,67.077,67.072,67.077,88020000.0
2009-05-04 12:30:00,67.092,67.096,67.082,67.091,72420000.0
2009-05-04 12:31:00,67.083,67.094,67.08,67.094,79570000.0
2009-05-04 12:32:00,67.094,67.121,67.094,67.116,49590000.0
2009-05-04 12:33:00,67.141,67.141,67.117,67.122,54260000.0
2009-05-04 12:34:00,67.106,67.117,67.095,67.11,51020000.0
2009-05-04 12:35:00,67.086,67.093,67.066,67.077,66430000.0
2009-05-04 12:36:00,67.083,67.083,67.06,67.06,101480000.0
2009-05-04 12:37:00,67.068,67.069,67.049,67.049,112450000.0
2009-05-04 12:38:00,67.064,67.083,67.063,67.071,95170000.0
2009-05-04 12:39:00,67.065,67.066,67.05,67.066,87440000.0
2009-05-04 12:40:00,67.07,67.079,67.065,67.078,82560000.0
2009-05-04 12:41:00,67.08,67.087,67.079,67.084,135300000.0
2009-05-04 12:42:00,67.091,67.091,67.062,67.067,109810000.0
2009-05-04 12:43:00,67.078,67.082,67.069,67.082,45240000.0
2009-05-04 12:44:00,67.085,67.098,67.071,67.088,56920000.0
2009-05-04 12:45:00,67.113,67.116,67.095,67.116,87970000.0
2009-05-04 12:46:00,67.094,67.107,67.074,67.078,102380000.0
2009-05-04 12:47:00,67.073,67.1,67.073,67.085,81440000.0
2009-05-04 12:48:00,67.101,67.104,67.094,67.097,74800000.0
2009-05-04 12:49:00,67.102,67.103,67.086,67.091,80840000.0
2009-05-04 12:50:00,67.076,67.076,67.063,67.074,64420000.0
2009-05-04 12:51:00,67.088,67.088,67.044,67.063,78830000.0
2009-05-04 12:52:00,67.056,67.056,67.05,67.053,78060000.0
2009-05-04 12:53:00,67.058,67.06,67.056,67.058,93860000.0
2009-05-04 12:54:00,67.074,67.074,67.058,67.074,98470000.0
2009-05-04 12:55:00,67.069,67.072,67.059,67.059,86000000.0
2009-05-04 12:56:00,67.051,67.067,67.047,67.049,68100000.0
2009-05-04 12:57:00,67.06,67.062,67.037,67.062,105220000.0
2009-05-04 12:58:00,67.055,67.061,67.028,67.035,62690000.0
2009-05-04 12:59:00,67.015,67.037,67.012,67.024,84960000.0
2009-05-04 13:00:00,67.048,67.048,66.989,66.99,93670000.0
2009-05-04 13:01:00,66.992,67.002,66.987,66.996,66050000.0
2009-05-04 13:02:00,67.007,67.022,67.007,67.012,95690000.0
2009-05-04 13:03:00,67.035,67.035,66.998,66.998,85300000.0
2009-05-04 13:04:00,67.001,67.017,67.001,67.011,80950000.0
2009-05-04 13:05:00,67.016,67.016,67.01,67.015,75180000.0
2009-05-04 13:06:00,67.051,67.052,67.008,67.018,116880000.0
2009-05-04 13:07:00,67.014,67.015,67.003,67.008,75700000.0
2009-05-04 13:08:00,66.994,67.019,66.993,67.019,137480000.0
2009-05-04 13:09:00,67.029,67.034,67.007,67.013,129600000.0
2009-05-04 13:10:00,67.012,67.012,66.999,67.011,118670000.0
2009-05-04 13:11:00,66.994,67.011,66.983,66.999,96230000.0
2009-05-04 13:12:00,67.009,67.009,66.983,66.983,109870000.0
2009-05-04 13:13:00,66.994,66.994,66.979,66.981,69870000.0
2009-05-04 13:14:00,66.991,67.003,66.979,66.991,65590000.0
2009-05-04 13:15:00,66.996,66.996,66.97,66.99,85290000.0
2009-05-04 13:16:00,66.964,66.991,66.963,66.991,90260000.0
2009-05-04 13:17:00,66.974,66.982,66.974,66.977,99460000.0
2009-05-04 13:18:00,66.993,66.996,66.981,66.992,85100000.0
2009-05-04 13:19:00,66.98,66.993,66.972,66.978,91570000.0
2009-05-04 13:20:00,66.98,66.991,66.972,66.985,53250000.0
2009-05-04 13:21:00,66.983,66.99,66.974,66.99,111320000.0
2009-05-04 13:22:00,66.983,66.99,66.974,66.977,92290000.0
2009-05-04 13:23:00,66.979,66.992,66.963,66.967,76750000.0
2009-05-04 13:24:00,66.995,66.995,66.979,66.984,68270000.0
2009-05-04 13:25:00,66.971,67.0,66.971,66.989,100880000.0
2009-05-04 13:26:00,66.989,66.991,66.968,66.988,22630000.0
2009-05-04 13:28:00,66.969,66.985,66.969,66.971,48970000.0
2009-05-04 13:29:00,66.977,66.989,66.966,66.984,69990000.0
2009-05-04 13:30:00,66.985,67.01,66.985,66.998,77230000.0
2009-05-04 13:31:00,66.993,67.013,66.993,66.994,77820000.0
2009-05-04 13:32:00,67.004,67.027,66.996,67.023,73280000.0
2009-05-04 13:33:00,67.002,67.002,66.916,66.967,70050000.0
2009-05-04 13:34:00,66.938,66.951,66.934,66.939,105370000.0
2009-05-04 13:35:00,66.936,66.957,66.928,66.957,65320000.0
2009-05-04 13:36:00,66.949,66.95,66.925,66.927,50970000.0
2009-05-04 13:37:00,66.939,66.955,66.931,66.939,69280000.0
2009-05-04 13:38:00,66.945,66.945,66.894,66.904,78530000.0
2009-05-04 13:39:00,66.921,66.921,66.899,66.913,87290000.0
2009-05-04 13:40:00,66.903,66.915,66.902,66.907,95120000.0
2009-05-04 13:41:00,66.913,66.915,66.901,66.911,95460000.0
2009-05-04 13:42:00,66.915,66.932,66.91,66.924,119700000.0
2009-05-04 13:43:00,66.928,66.932,66.912,66.926,65030000.0
2009-05-04 13:44:00,66.937,66.942,66.931,66.941,67180000.0
2009-05-04 13:45:00,66.948,66.948,66.912,66.915,43760000.0
2009-05-04 13:46:00,66.917,66.918,66.909,66.911,68990000.0
2009-05-04 13:47:00,66.92,66.926,66.919,66.92,80640000.0
2009-05-04 13:48:00,66.942,66.942,66.911,66.927,69600000.0
2009-05-04 13:49:00,66.928,66.928,66.921,66.928,105630000.0
2009-05-04 13:50:00,66.925,66.925,66.91,66.913,61320000.0
2009-05-04 13:51:00,66.922,66.923,66.895,66.907,114110000.0
2009-05-04 13:52:00,66.904,66.93,66.895,66.92,119280000.0
2009-05-04 13:53:00,66.93,66.938,66.91,66.918,160560000.0
2009-05-04 13:54:00,66.922,66.922,66.901,66.901,110110000.0
2009-05-04 13:55:00,66.913,66.923,66.906,66.915,111060000.0
2009-05-04 13:56:00,66.916,66.924,66.903,66.915,73420000.0
2009-05-04 13:57:00,66.923,66.923,66.898,66.898,67010000.0
2009-05-04 13:58:00,66.898,66.903,66.894,66.903,98950000.0
2009-05-04 13:59:00,66.897,66.903,66.881,66.89,85010000.0
2009-05-04 14:00:00,66.89,66.89,66.871,66.89,52660000.0
2009-05-04 14:01:00,66.904,66.905,66.883,66.884,35620000.0
2009-05-04 14:02:00,66.899,66.915,66.899,66.908,28820000.0
2009-05-04 14:03:00,66.906,66.94,66.906,66.937,46460000.0
2009-05-04 14:04:00,66.927,66.942,66.927,66.936,36330000.0
2009-05-04 14:05:00,66.939,66.969,66.939,66.966,43350000.0
2009-05-04 14:06:00,66.972,66.972,66.93,66.944,54820000.0
2009-05-04 14:07:00,66.925,66.933,66.916,66.931,98820000.0
2009-05-04 14:08:00,66.928,66.952,66.928,66.952,104110000.0
2009-05-04 14:09:00,66.927,66.943,66.924,66.936,124610000.0
2009-05-04 14:10:00,66.92,66.953,66.917,66.953,61870000.0
2009-05-04 14:11:00,66.95,66.97,66.945,66.958,126380000.0
2009-05-04 14:12:00,66.966,66.967,66.96,66.967,113400000.0
2009-05-04 14:13:00,66.98,66.984,66.972,66.984,55180000.0
2009-05-04 14:14:00,66.976,66.978,66.971,66.975,65460000.0
2009-05-04 14:15:00,66.989,67.001,66.986,66.995,18690000.0
2009-05-04 14:16:00,66.99,67.004,66.99,66.992,38960000.0
2009-05-04 14:17:00,66.997,66.998,66.988,66.988,37070000.0
2009-05-04 14:18:00,66.994,67.006,66.974,66.976,64490000.0
2009-05-04 14:19:00,66.971,66.975,66.963,66.971,133310000.0
2009-05-04 14:20:00,66.969,66.983,66.966,66.981,55420000.0
2009-05-04 14:21:00,66.976,66.976,66.971,66.972,45390000.0
2009-05-04 14:22:00,66.976,66.976,66.963,66.963,36150000.0
2009-05-04 14:23:00,66.957,66.957,66.95,66.953,73120000.0
2009-05-04 14:24:00,66.963,66.963,66.928,66.929,76440000.0
2009-05-04 14:25:00,66.923,66.952,66.923,66.942,142420000.0
2009-05-04 14:26:00,66.921,66.921,66.894,66.899,90150000.0
2009-05-04 14:27:00,66.908,66.908,66.898,66.898,94480000.0
2009-05-04 14:28:00,66.912,66.938,66.907,66.929,43260000.0
2009-05-04 14:29:00,66.918,66.933,66.913,66.925,41440000.0
2009-05-04 14:30:00,66.946,66.974,66.918,66.964,61870000.0
2009-05-04 14:31:00,66.959,66.975,66.954,66.954,76030000.0
2009-05-04 14:32:00,66.96,66.96,66.929,66.941,40060000.0
2009-05-04 14:33:00,66.955,66.955,66.943,66.943,73640000.0
2009-05-04 14:34:00,66.928,66.933,66.919,66.931,77980000.0
2009-05-04 14:35:00,66.923,66.935,66.914,66.918,57630000.0
2009-05-04 14:36:00,66.94,66.958,66.925,66.958,77580000.0
2009-05-04 14:37:00,66.961,67.022,66.956,67.022,35720000.0
2009-05-04 14:38:00,67.008,67.037,67.007,67.026,75060000.0
2009-05-04 14:39:00,67.03,67.03,66.993,67.002,89060000.0
2009-05-04 14:40:00,66.993,67.005,66.993,66.997,64910000.0
2009-05-04 14:41:00,67.008,67.013,67.003,67.011,51990000.0
2009-05-04 14:42:00,67.014,67.014,66.965,66.966,99290000.0
2009-05-04 14:43:00,66.968,66.981,66.966,66.973,93000000.0
2009-05-04 14:44:00,66.98,66.994,66.974,66.979,91630000.0
2009-05-04 14:45:00,66.993,66.994,66.983,66.993,59990000.0
2009-05-04 14:46:00,66.979,66.993,66.976,66.982,58560000.0
2009-05-04 14:47:00,66.994,67.012,66.994,67.007,23700000.0
2009-05-04 14:48:00,67.008,67.011,66.987,67.008,68110000.0
2009-05-04 14:49:00,66.99,67.014,66.984,66.999,90480000.0
2009-05-04 14:50:00,67.005,67.024,67.005,67.024,93890000.0
2009-05-04 14:51:00,67.032,67.032,67.018,67.031,63260000.0
2009-05-04 14:52:00,67.018,67.031,67.016,67.022,91720000.0
2009-05-04 14:53:00,67.021,67.032,67.013,67.013,132200000.0
2009-05-04 14:54:00,67.046,67.049,67.022,67.036,109830000.0
2009-05-04 14:55:00,67.033,67.033,67.017,67.032,83340000.0
2009-05-04 14:56:00,67.022,67.035,67.022,67.031,72480000.0
2009-05-04 14:57:00,67.05,67.05,67.016,67.039,78690000.0
2009-05-04 14:58:00,67.012,67.028,67.012,67.017,76490000.0
2009-05-04 14:59:00,67.018,67.026,67.014,67.018,73980000.0
2009-05-04 15:00:00,67.026,67.026,67.004,67.011,75070000.0
2009-05-04 15:01:00,67.004,67.015,67.004,67.01,89590000.0
2009-05-04 15:02:00,66.998,67.014,66.998,66.998,93030000.0
2009-05-04 15:03:00,67.02,67.02,66.986,66.991,64760000.0
2009-05-04 15:04:00,67.007,67.007,67.0,67.001,89350000.0
2009-05-04 15:05:00,66.986,66.99,66.974,66.988,102420000.0
2009-05-04 15:06:00,66.977,66.982,66.97,66.982,72200000.0
2009-05-04 15:07:00,66.973,66.98,66.971,66.978,110720000.0
2009-05-04 15:08:00,66.988,66.992,66.975,66.992,82390000.0
2009-05-04 15:09:00,67.005,67.015,66.993,67.014,86160000.0
2009-05-04 15:10:00,67.0,67.014,66.996,67.014,123630000.0
2009-05-04 15:11:00,67.005,67.024,67.005,67.024,95690000.0
2009-05-04 15:12:00,67.025,67.03,67.005,67.027,78530000.0
2009-05-04 15:13:00,67.019,67.029,67.004,67.01,72790000.0
2009-05-04 15:14:00,67.0,67.005,66.998,67.003,113970000.0
2009-05-04 15:15:00,67.017,67.018,67.0,67.018,60160000.0
2009-05-04 15:16:00,67.032,67.038,67.022,67.037,54610000.0
2009-05-04 15:17:00,67.06,67.07,67.051,67.055,67000000.0
2009-05-04 15:18:00,67.074,67.084,67.065,67.068,78510000.0
2009-05-04 15:19:00,67.058,67.079,67.056,67.058,102310000.0
2009-05-04 15:20:00,67.054,67.057,67.044,67.057,47240000.0
2009-05-04 15:21:00,67.063,67.063,67.053,67.059,35610000.0
2009-05-04 15:22:00,67.042,67.063,67.042,67.051,29930000.0
2009-05-04 15:23:00,67.06,67.062,67.043,67.062,91000000.0
2009-05-04 15:24:00,67.075,67.075,67.059,67.071,112460000.0
2009-05-04 15:25:00,67.064,67.064,67.043,67.048,47280000.0
2009-05-04 15:26:00,67.035,67.038,67.019,67.036,33800000.0
2009-05-04 15:27:00,67.051,67.052,67.037,67.05,106110000.0
2009-05-04 15:28:00,67.066,67.07,67.054,67.059,44140000.0
2009-05-04 15:29:00,67.055,67.063,67.045,67.046,17640000.0
2009-05-04 15:30:00,67.055,67.055,67.032,67.035,39270000.0
2009-05-04 15:31:00,67.02,67.031,67.013,67.031,47470000.0
2009-05-04 15:32:00,67.021,67.051,67.021,67.051,54150000.0
2009-05-04 15:33:00,67.059,67.073,67.052,67.071,86520000.0
2009-05-04 15:34:00,67.083,67.083,67.06,67.082,57920000.0
2009-05-04 15:35:00,67.071,67.075,67.059,67.059,46790000.0
2009-05-04 15:36:00,67.069,67.075,67.053,67.069,42690000.0
2009-05-04 15:37:00,67.064,67.075,67.063,67.075,59760000.0
2009-05-04 15:38:00,67.079,67.111,67.071,67.085,39670000.0
2009-05-04 15:39:00,67.092,67.137,67.091,67.125,69160000.0
2009-05-04 15:40:00,67.129,67.163,67.116,67.119,35450000.0
2009-05-04 15:41:00,67.097,67.162,67.097,67.12,11430000.0
2009-05-04 15:42:00,67.102,67.152,67.097,67.112,40270000.0
2009-05-04 15:43:00,67.089,67.129,67.074,67.122,39660000.0
2009-05-04 15:44:00,67.113,67.124,67.103,67.11,38500000.0
2009-05-04 15:45:00,67.131,67.131,67.103,67.117,43680000.0
2009-05-04 15:46:00,67.119,67.119,67.11,67.119,51160000.0
2009-05-04 15:47:00,67.117,67.131,67.113,67.125,139700000.0
2009-05-04 15:48:00,67.142,67.151,67.135,67.151,109190000.0
2009-05-04 15:49:00,67.156,67.156,67.132,67.146,71200000.0
2009-05-04 15:50:00,67.153,67.184,67.153,67.184,97270000.0
2009-05-04 15:51:00,67.199,67.21,67.189,67.21,61000000.0
2009-05-04 15:52:00,67.208,67.234,67.192,67.192,61240000.0
2009-05-04 15:53:00,67.198,67.224,67.198,67.224,35450000.0
2009-05-04 15:54:00,67.219,67.219,67.2,67.214,48750000.0
2009-05-04 15:55:00,67.207,67.22,67.203,67.219,102060000.0
2009-05-04 15:56:00,67.214,67.244,67.214,67.244,61760000.0
2009-05-04 15:57:00,67.253,67.262,67.243,67.255,53650000.0
2009-05-04 15:58:00,67.244,67.244,67.229,67.241,55500000.0
2009-05-04 15:59:00,67.235,67.241,67.224,67.231,16010000.0
2009-05-04 16:00:00,67.281,67.303,67.254,67.298,25290000.0
2009-05-04 16:01:00,67.311,67.311,67.295,67.295,37130000.0
2009-05-04 16:02:00,67.29,67.293,67.271,67.282,49160000.0
2009-05-04 16:03:00,67.301,67.302,67.286,67.287,69800000.0
2009-05-04 16:04:00,67.288,67.297,67.271,67.285,93680000.0
2009-05-04 16:05:00,67.29,67.313,67.29,67.303,100900000.0
2009-05-04 16:06:00,67.305,67.31,67.294,67.304,51370000.0
2009-05-04 16:07:00,67.317,67.323,67.313,67.323,95950000.0
2009-05-04 16:08:00,67.315,67.32,67.296,67.32,103150000.0
2009-05-04 16:09:00,67.313,67.315,67.288,67.313,113280000.0
2009-05-04 16:10:00,67.308,67.333,67.301,67.332,36470000.0
2009-05-04 16:11:00,67.314,67.314,67.29,67.305,88940000.0
2009-05-04 16:12:00,67.314,67.316,67.297,67.3,75440000.0
2009-05-04 16:13:00,67.299,67.311,67.286,67.311,79210000.0
2009-05-04 16:14:00,67.307,67.311,67.294,67.309,34310000.0
2009-05-04 16:15:00,67.296,67.321,67.296,67.319,58890000.0
2009-05-04 16:16:00,67.322,67.332,67.311,67.324,97140000.0
2009-05-04 16:17:00,67.306,67.325,67.305,67.314,73620000.0
2009-05-04 16:18:00,67.328,67.33,67.3,67.311,81190000.0
2009-05-04 16:19:00,67.306,67.31,67.296,67.3,95030000.0
2009-05-04 16:20:00,67.294,67.32,67.294,67.308,64690000.0
2009-05-04 16:21:00,67.314,67.32,67.304,67.316,58530000.0
2009-05-04 16:22:00,67.288,67.304,67.288,67.295,84510000.0
2009-05-04 16:23:00,67.306,67.314,67.294,67.313,81090000.0
2009-05-04 16:24:00,67.317,67.322,67.315,67.32,84040000.0
2009-05-04 16:25:00,67.307,67.318,67.303,67.313,53150000.0
2009-05-04 16:26:00,67.326,67.33,67.318,67.319,47790000.0
2009-05-04 16:27:00,67.332,67.34,67.317,67.332,49160000.0
2009-05-04 16:28:00,67.33,67.33,67.305,67.309,72210000.0
2009-05-04 16:29:00,67.302,67.321,67.302,67.307,101670000.0
2009-05-04 16:30:00,67.315,67.315,67.295,67.303,114540000.0
2009-05-04 16:31:00,67.305,67.318,67.305,67.31,95380000.0
2009-05-04 16:32:00,67.313,67.313,67.296,67.305,98420000.0
2009-05-04 16:33:00,67.329,67.329,67.289,67.289,95490000.0
2009-05-04 16:34:00,67.293,67.293,67.248,67.265,138070000.0
2009-05-04 16:35:00,67.261,67.283,67.261,67.264,110880000.0
2009-05-04 16:36:00,67.292,67.292,67.267,67.267,45840000.0
2009-05-04 16:37:00,67.276,67.282,67.261,67.277,64810000.0
2009-05-04 16:38:00,67.269,67.301,67.269,67.301,106320000.0
2009-05-04 16:39:00,67.308,67.31,67.284,67.292,97870000.0
2009-05-04 16:40:00,67.293,67.302,67.287,67.288,96770000.0
2009-05-04 16:41:00,67.278,67.293,67.278,67.293,80120000.0
2009-05-04 16:42:00,67.302,67.302,67.284,67.284,81150000.0
2009-05-04 16:43:00,67.289,67.296,67.288,67.296,66360000.0
2009-05-04 16:44:00,67.271,67.278,67.261,67.276,72110000.0
2009-05-04 16:45:00,67.301,67.301,67.271,67.281,74980000.0
2009-05-04 16:46:00,67.265,67.283,67.265,67.27,97540000.0
2009-05-04 16:47:00,67.285,67.293,67.281,67.29,106130000.0
2009-05-04 16:48:00,67.314,67.314,67.287,67.294,90780000.0
2009-05-04 16:49:00,67.303,67.312,67.297,67.297,68910000.0
2009-05-04 16:50:00,67.308,67.313,67.296,67.312,110730000.0
2009-05-04 16:51:00,67.318,67.318,67.29,67.308,60030000.0
2009-05-04 16:52:00,67.312,67.326,67.311,67.314,91360000.0
2009-05-04 16:53:00,67.315,67.323,67.296,67.323,97500000.0
2009-05-04 16:54:00,67.323,67.324,67.314,67.317,69710000.0
2009-05-04 16:55:00,67.313,67.321,67.308,67.309,101980000.0
2009-05-04 16:56:00,67.316,67.317,67.308,67.31,89620000.0
2009-05-04 16:57:00,67.322,67.322,67.288,67.297,70840000.0
2009-05-04 16:58:00,67.295,67.303,67.283,67.288,72250000.0
2009-05-04 16:59:00,67.295,67.295,67.269,67.279,113110000.0
2009-05-04 17:00:00,67.301,67.301,67.284,67.297,65290000.0
2009-05-04 17:01:00,67.284,67.296,67.282,67.292,135900000.0
2009-05-04 17:02:00,67.291,67.296,67.281,67.288,126040000.0
2009-05-04 17:03:00,67.304,67.304,67.264,67.291,118390000.0
2009-05-04 17:04:00,67.297,67.312,67.287,67.299,102820000.0
2009-05-04 17:05:00,67.293,67.32,67.293,67.32,111590000.0
2009-05-04 17:06:00,67.337,67.337,67.259,67.282,73320000.0
2009-05-04 17:07:00,67.256,67.273,67.253,67.253,62770000.0
2009-05-04 17:08:00,67.253,67.257,67.24,67.247,81360000.0
2009-05-04 17:09:00,67.264,67.264,67.227,67.242,86810000.0
2009-05-04 17:10:00,67.235,67.25,67.235,67.239,100090000.0
2009-05-04 17:11:00,67.252,67.267,67.251,67.265,73200000.0
2009-05-04 17:12:00,67.283,67.317,67.249,67.302,93910000.0
2009-05-04 17:13:00,67.284,67.318,67.277,67.297,55900000.0
2009-05-04 17:14:00,67.299,67.316,67.294,67.315,111360000.0
2009-05-04 17:15:00,67.316,67.33,67.308,67.312,103730000.0
2009-05-04 17:16:00,67.314,67.314,67.288,67.29,71660000.0
2009-05-04 17:17:00,67.278,67.291,67.253,67.281,70190000.0
2009-05-04 17:18:00,67.289,67.292,67.272,67.286,104440000.0
2009-05-04 17:19:00,67.267,67.277,67.267,67.269,19230000.0
2009-05-04 17:20:00,67.249,67.271,67.239,67.245,67220000.0
2009-05-04 17:21:00,67.252,67.252,67.233,67.244,106810000.0
2009-05-04 17:22:00,67.236,67.253,67.231,67.245,89310000.0
2009-05-04 17:23:00,67.259,67.259,67.228,67.252,99110000.0
2009-05-04 17:24:00,67.264,67.272,67.252,67.257,74650000.0
2009-05-04 17:25:00,67.253,67.278,67.24,67.249,87400000.0
2009-05-04 17:26:00,67.242,67.263,67.242,67.243,88710000.0
2009-05-04 17:27:00,67.263,67.268,67.239,67.263,98110000.0
2009-05-04 17:28:00,67.264,67.264,67.253,67.261,86420000.0
2009-05-04 17:29:00,67.28,67.287,67.27,67.287,107800000.0
2009-05-04 17:30:00,67.296,67.301,67.278,67.278,54390000.0
2009-05-04 17:31:00,67.277,67.288,67.265,67.265,125890000.0
2009-05-04 17:32:00,67.271,67.281,67.263,67.281,60790000.0
2009-05-04 17:33:00,67.3,67.3,67.272,67.279,114510000.0
2009-05-04 17:34:00,67.272,67.291,67.272,67.286,63260000.0
2009-05-04 17:35:00,67.29,67.312,67.284,67.287,54470000.0
2009-05-04 17:36:00,67.312,67.312,67.29,67.295,84450000.0
2009-05-04 17:37:00,67.291,67.299,67.274,67.274,115220000.0
2009-05-04 17:38:00,67.281,67.29,67.262,67.284,132800000.0
2009-05-04 17:39:00,67.283,67.287,67.267,67.276,93890000.0
2009-05-04 17:40:00,67.248,67.262,67.221,67.237,140410000.0
2009-05-04 17:41:00,67.214,67.216,67.167,67.169,138300000.0
2009-05-04 17:42:00,67.172,67.178,67.148,67.153,78190000.0
2009-05-04 17:43:00,67.142,67.158,67.14,67.141,88240000.0
2009-05-04 17:44:00,67.136,67.136,67.106,67.111,95930000.0
2009-05-04 17:45:00,67.123,67.125,67.105,67.122,81690000.0
2009-05-04 17:46:00,67.114,67.132,67.104,67.114,106950000.0
2009-05-04 17:47:00,67.107,67.133,67.107,67.117,175540000.0
2009-05-04 17:48:00,67.128,67.144,67.122,67.132,155660000.0
2009-05-04 17:49:00,67.127,67.143,67.122,67.131,62190000.0
2009-05-04 17:50:00,67.119,67.131,67.115,67.129,68510000.0
2009-05-04 17:51:00,67.141,67.141,67.124,67.131,61670000.0
2009-05-04 17:52:00,67.121,67.157,67.121,67.146,119330000.0
2009-05-04 17:53:00,67.137,67.178,67.137,67.162,119030000.0
2009-05-04 17:54:00,67.201,67.204,67.176,67.182,124930000.0
2009-05-04 17:55:00,67.167,67.174,67.158,67.166,79770000.0
2009-05-04 17:56:00,67.194,67.209,67.184,67.203,87190000.0
2009-05-04 17:57:00,67.232,67.234,67.197,67.213,126060000.0
2009-05-04 17:58:00,67.189,67.205,67.189,67.19,127080000.0
2009-05-04 17:59:00,67.175,67.192,67.168,67.172,92310000.0
2009-05-04 18:00:00,67.178,67.179,67.154,67.154,64680000.0
2009-05-04 18:01:00,67.151,67.153,67.131,67.153,65950000.0
2009-05-04 18:02:00,67.133,67.144,67.124,67.136,58390000.0
2009-05-04 18:03:00,67.146,67.146,67.106,67.112,86780000.0
2009-05-04 18:04:00,67.106,67.12,67.091,67.109,55360000.0
2009-05-04 18:05:00,67.097,67.102,67.054,67.064,88940000.0
2009-05-04 18:06:00,67.05,67.068,67.004,67.032,92880000.0
2009-05-04 18:07:00,67.025,67.025,66.971,66.992,129860000.0
2009-05-04 18:08:00,66.999,67.021,66.99,67.001,103670000.0
2009-05-04 18:09:00,67.024,67.024,67.005,67.013,131030000.0
2009-05-04 18:10:00,67.026,67.053,67.025,67.031,73860000.0
2009-05-04 18:11:00,67.043,67.043,67.032,67.043,55240000.0
2009-05-04 18:12:00,67.087,67.087,67.05,67.075,46060000.0
2009-05-04 18:13:00,67.066,67.096,67.066,67.083,69880000.0
2009-05-04 18:14:00,67.077,67.102,67.049,67.068,85850000.0
2009-05-04 18:15:00,67.069,67.069,67.045,67.052,105320000.0
2009-05-04 18:16:00,67.045,67.046,67.037,67.038,47180000.0
2009-05-04 18:17:00,67.016,67.033,66.96,66.98,49820000.0
2009-05-04 18:18:00,66.99,66.99,66.939,66.944,74860000.0
2009-05-04 18:19:00,66.952,66.978,66.943,66.968,89710000.0
2009-05-04 18:20:00,66.984,67.013,66.977,67.002,75460000.0
2009-05-04 18:21:00,67.029,67.03,66.984,66.996,62390000.0
2009-05-04 18:22:00,66.983,66.992,66.972,66.991,59970000.0
2009-05-04 18:23:00,66.992,67.004,66.991,67.003,76040000.0
2009-05-04 18:24:00,67.008,67.008,66.98,66.981,111310000.0
2009-05-04 18:25:00,66.974,66.996,66.966,66.996,98730000.0
2009-05-04 18:26:00,66.992,67.023,66.992,67.023,92670000.0
2009-05-04 18:27:00,67.039,67.04,67.02,67.036,113610000.0
2009-05-04 18:28:00,67.043,67.047,67.015,67.015,63530000.0
2009-05-04 18:29:00,67.02,67.028,67.006,67.028,88650000.0
2009-05-04 18:30:00,67.062,67.072,67.044,67.062,120170000.0
2009-05-04 18:31:00,67.059,67.066,67.053,67.065,50560000.0
2009-05-04 18:32:00,67.053,67.082,67.044,67.068,101450000.0
2009-05-04 18:33:00,67.079,67.079,67.053,67.053,97640000.0
2009-05-04 18:34:00,67.059,67.064,67.045,67.059,82150000.0
2009-05-04 18:35:00,67.053,67.065,67.053,67.057,111940000.0
2009-05-04 18:36:00,67.077,67.078,67.059,67.066,111090000.0
2009-05-04 18:37:00,67.059,67.074,67.05,67.059,90620000.0
2009-05-04 18:38:00,67.044,67.052,67.031,67.052,91380000.0
2009-05-04 18:39:00,67.056,67.058,67.041,67.049,106250000.0
2009-05-04 18:40:00,67.023,67.024,66.996,66.996,47420000.0
2009-05-04 18:41:00,66.996,67.008,66.99,67.005,21090000.0
2009-05-04 18:42:00,67.025,67.025,67.0,67.007,57940000.0
2009-05-04 18:43:00,67.025,67.071,67.022,67.069,113390000.0
2009-05-04 18:44:00,67.063,67.063,67.052,67.059,112120000.0
2009-05-04 18:45:00,67.087,67.091,67.064,67.064,131960000.0
2009-05-04 18:46:00,67.059,67.069,67.057,67.066,111670000.0
2009-05-04 18:47:00,67.062,67.083,67.062,67.083,70550000.0
2009-05-04 18:48:00,67.104,67.108,67.089,67.089,107510000.0
2009-05-04 18:49:00,67.072,67.078,67.067,67.078,11270000.0
2009-05-04 18:50:00,67.09,67.093,67.079,67.081,15490000.0
2009-05-04 18:51:00,67.103,67.103,67.066,67.084,15030000.0
2009-05-04 18:52:00,67.072,67.083,67.068,67.068,12340000.0
2009-05-04 18:53:00,67.07,67.07,67.041,67.053,12760000.0
2009-05-04 18:54:00,67.059,67.063,67.045,67.053,13360000.0
2009-05-04 18:55:00,67.07,67.078,67.07,67.074,14460000.0
2009-05-04 18:56:00,67.073,67.084,67.073,67.084,3770000.0
2009-05-04 18:57:00,67.089,67.089,67.076,67.076,3420000.0
2009-05-04 18:58:00,67.079,67.083,67.078,67.078,9390000.0
2009-05-04 18:59:00,67.085,67.108,67.085,67.108,6020000.0
2009-05-04 19:00:00,67.122,67.128,67.108,67.112,9950000.0
2009-05-04 19:01:00,67.109,67.128,67.108,67.116,18650000.0
2009-05-04 19:02:00,67.124,67.132,67.124,67.132,2630000.0
2009-05-04 19:03:00,67.125,67.134,67.115,67.134,10180000.0
2009-05-04 19:04:00,67.123,67.135,67.115,67.133,9770000.0
2009-05-04 19:05:00,67.13,67.137,67.13,67.136,9810000.0
2009-05-04 19:06:00,67.165,67.168,67.135,67.164,12210000.0
2009-05-04 19:07:00,67.141,67.142,67.135,67.14,11280000.0
2009-05-04 19:08:00,67.133,67.139,67.126,67.131,20710000.0
2009-05-04 19:09:00,67.134,67.134,67.129,67.129,4320000.0
2009-05-04 19:10:00,67.121,67.127,67.111,67.111,17470000.0
2009-05-04 19:11:00,67.136,67.139,67.118,67.118,12770000.0
2009-05-04 19:12:00,67.134,67.134,67.132,67.132,5860000.0
2009-05-04 19:13:00,67.119,67.124,67.118,67.124,5630000.0
2009-05-04 19:14:00,67.122,67.123,67.122,67.123,9430000.0
2009-05-04 19:15:00,67.133,67.133,67.123,67.123,3010000.0
2009-05-04 19:16:00,67.122,67.123,67.122,67.123,3940000.0
2009-05-04 19:17:00,67.125,67.129,67.122,67.125,19350000.0
2009-05-04 19:18:00,67.14,67.142,67.118,67.125,10720000.0
2009-05-04 19:19:00,67.129,67.137,67.12,67.13,16230000.0
2009-05-04 19:20:00,67.112,67.119,67.103,67.119,11130000.0
2009-05-04 19:21:00,67.13,67.135,67.124,67.133,12610000.0
2009-05-04 19:22:00,67.122,67.125,67.122,67.125,7700000.0
2009-05-04 19:23:00,67.144,67.156,67.127,67.134,11840000.0
2009-05-04 19:24:00,67.157,67.157,67.138,67.157,14990000.0
2009-05-04 19:25:00,67.14,67.14,67.135,67.139,9960000.0
2009-05-04 19:26:00,67.142,67.144,67.142,67.144,3000000.0
2009-05-04 19:27:00,67.157,67.157,67.138,67.147,8450000.0
2009-05-04 19:28:00,67.132,67.137,67.132,67.137,9950000.0
2009-05-04 19:29:00,67.125,67.125,67.1,67.108,16520000.0
2009-05-04 19:30:00,67.123,67.123,67.111,67.121,10530000.0
2009-05-04 19:31:00,67.128,67.132,67.123,67.132,11120000.0
2009-05-04 19:32:00,67.134,67.137,67.134,67.137,5110000.0
2009-05-04 19:33:00,67.134,67.14,67.13,67.134,13960000.0
2009-05-04 19:34:00,67.124,67.134,67.121,67.127,14500000.0
2009-05-04 19:35:00,67.125,67.148,67.125,67.141,12290000.0
2009-05-04 19:36:00,67.157,67.157,67.143,67.151,16910000.0
2009-05-04 19:37:00,67.149,67.155,67.145,67.154,11090000.0
2009-05-04 19:38:00,67.148,67.158,67.145,67.146,13330000.0
2009-05-04 19:39:00,67.157,67.161,67.136,67.158,12620000.0
2009-05-04 19:40:00,67.134,67.144,67.124,67.126,9770000.0
2009-05-04 19:41:00,67.112,67.126,67.108,67.124,17310000.0
2009-05-04 19:42:00,67.144,67.148,67.136,67.147,11490000.0
2009-05-04 19:43:00,67.154,67.179,67.151,67.174,8870000.0
2009-05-04 19:44:00,67.178,67.181,67.166,67.179,7900000.0
2009-05-04 19:45:00,67.213,67.213,67.185,67.189,9020000.0
2009-05-04 19:46:00,67.195,67.201,67.191,67.201,4510000.0
2009-05-04 19:47:00,67.184,67.197,67.181,67.195,12440000.0
2009-05-04 19:48:00,67.225,67.226,67.175,67.175,13140000.0
2009-05-04 19:49:00,67.184,67.184,67.176,67.178,7770000.0
2009-05-04 19:50:00,67.19,67.197,67.19,67.195,12130000.0
2009-05-04 19:51:00,67.189,67.189,67.165,67.178,11340000.0
2009-05-04 19:52:00,67.173,67.181,67.151,67.178,16240000.0
2009-05-04 19:53:00,67.192,67.204,67.174,67.198,14500000.0
2009-05-04 19:54:00,67.194,67.195,67.177,67.192,9570000.0
2009-05-04 19:55:00,67.18,67.18,67.166,67.167,8080000.0
2009-05-04 19:56:00,67.175,67.175,67.151,67.17,9620000.0
2009-05-04 19:57:00,67.162,67.168,67.147,67.152,12600000.0
2009-05-04 19:58:00,67.154,67.162,67.151,67.16,6210000.0
2009-05-04 19:59:00,67.161,67.199,67.159,67.17,15070000.0
2009-05-04 20:00:00,67.194,67.195,67.169,67.195,10000000.0
2009-05-04 20:01:00,67.182,67.182,67.173,67.18,10750000.0
2009-05-04 20:02:00,67.166,67.179,67.166,67.167,10570000.0
2009-05-04 20:03:00,67.185,67.185,67.169,67.177,18840000.0
2009-05-04 20:04:00,67.161,67.17,67.137,67.161,18220000.0
2009-05-04 20:05:00,67.141,67.142,67.131,67.138,8150000.0
2009-05-04 20:06:00,67.141,67.146,67.141,67.146,6240000.0
2009-05-04 20:07:00,67.155,67.16,67.155,67.16,4890000.0
2009-05-04 20:08:00,67.158,67.176,67.158,67.169,11140000.0
2009-05-04 20:09:00,67.168,67.174,67.149,67.156,13600000.0
2009-05-04 20:10:00,67.119,67.128,67.117,67.128,16570000.0
2009-05-04 20:11:00,67.137,67.143,67.12,67.121,17690000.0
2009-05-04 20:12:00,67.148,67.148,67.123,67.126,7330000.0
2009-05-04 20:13:00,67.119,67.121,67.116,67.12,12060000.0
2009-05-04 20:14:00,67.122,67.124,67.122,67.124,4510000.0
2009-05-04 20:15:00,67.139,67.145,67.125,67.126,14370000.0
2009-05-04 20:16:00,67.141,67.144,67.13,67.136,12440000.0
2009-05-04 20:17:00,67.133,67.145,67.122,67.122,5820000.0
2009-05-04 20:18:00,67.14,67.14,67.114,67.114,5120000.0
2009-05-04 20:19:00,67.121,67.121,67.116,67.116,3760000.0
2009-05-04 20:20:00,67.127,67.144,67.127,67.131,7330000.0
2009-05-04 20:21:00,67.143,67.149,67.135,67.135,5630000.0
2009-05-04 20:22:00,67.119,67.129,67.115,67.12,11160000.0
2009-05-04 20:23:00,67.115,67.133,67.115,67.128,12220000.0
2009-05-04 20:24:00,67.146,67.149,67.132,67.132,7180000.0
2009-05-04 20:25:00,67.122,67.122,67.109,67.122,8260000.0
2009-05-04 20:26:00,67.112,67.124,67.112,67.124,8830000.0
2009-05-04 20:27:00,67.144,67.146,67.128,67.141,13840000.0
2009-05-04 20:28:00,67.146,67.147,67.141,67.147,11450000.0
2009-05-04 20:29:00,67.14,67.14,67.136,67.136,3760000.0
2009-05-04 20:30:00,67.147,67.152,67.123,67.149,11490000.0
2009-05-04 20:31:00,67.122,67.14,67.122,67.129,9400000.0
2009-05-04 20:32:00,67.13,67.135,67.128,67.128,8110000.0
2009-05-04 20:33:00,67.136,67.136,67.126,67.126,4920000.0
2009-05-04 20:34:00,67.111,67.115,67.101,67.101,13900000.0
2009-05-04 20:35:00,67.095,67.108,67.095,67.108,15330000.0
2009-05-04 20:36:00,67.11,67.11,67.088,67.088,6200000.0
2009-05-04 20:37:00,67.102,67.102,67.102,67.102,3190000.0
2009-05-04 20:38:00,67.103,67.112,67.083,67.112,11830000.0
2009-05-04 20:39:00,67.116,67.128,67.115,67.117,10750000.0
2009-05-04 20:40:00,67.11,67.114,67.103,67.111,13030000.0
2009-05-04 20:41:00,67.121,67.127,67.104,67.127,11120000.0
2009-05-04 20:42:00,67.145,67.145,67.134,67.141,8820000.0
2009-05-04 20:43:00,67.139,67.143,67.131,67.143,11640000.0
2009-05-04 20:44:00,67.14,67.154,67.132,67.132,9470000.0
2009-05-04 20:45:00,67.146,67.146,67.103,67.116,15400000.0
2009-05-04 20:46:00,67.107,67.11,67.107,67.11,4130000.0
2009-05-04 20:47:00,67.109,67.143,67.108,67.136,9590000.0
2009-05-04 20:48:00,67.131,67.131,67.112,67.112,5630000.0
2009-05-04 20:49:00,67.101,67.131,67.1,67.123,12620000.0
2009-05-04 20:50:00,67.12,67.137,67.117,67.118,11830000.0
2009-05-04 20:51:00,67.142,67.145,67.105,67.126,13150000.0
2009-05-04 20:52:00,67.128,67.15,67.128,67.149,11160000.0
2009-05-04 20:53:00,67.147,67.178,67.147,67.174,8310000.0
2009-05-04 20:54:00,67.192,67.192,67.178,67.18,8830000.0
2009-05-04 20:55:00,67.18,67.186,67.169,67.186,13750000.0
2009-05-04 20:56:00,67.18,67.18,67.174,67.174,5630000.0
2009-05-04 20:57:00,67.188,67.193,67.17,67.176,11690000.0
2009-05-04 20:58:00,67.176,67.186,67.162,67.162,16180000.0
2009-05-04 20:59:00,67.175,67.193,67.175,67.182,13980000.0
2009-05-04 21:00:00,67.189,67.189,67.165,67.165,10530000.0
2009-05-04 21:01:00,67.159,67.163,67.132,67.151,15440000.0
2009-05-04 21:02:00,67.145,67.163,67.145,67.154,12820000.0
2009-05-04 21:03:00,67.172,67.178,67.137,67.156,11640000.0
2009-05-04 21:04:00,67.146,67.153,67.137,67.139,13720000.0
2009-05-04 21:05:00,67.149,67.152,67.14,67.149,18440000.0
2009-05-04 21:06:00,67.166,67.166,67.145,67.148,9400000.0
2009-05-04 21:07:00,67.136,67.148,67.129,67.147,16520000.0
2009-05-04 21:08:00,67.148,67.148,67.141,67.146,10750000.0
2009-05-04 21:09:00,67.165,67.165,67.143,67.16,14130000.0
2009-05-04 21:10:00,67.149,67.154,67.143,67.147,18480000.0
2009-05-04 21:12:00,67.157,67.167,67.152,67.165,38460000.0
2009-05-04 21:13:00,67.168,67.169,67.155,67.169,57330000.0
2009-05-04 21:14:00,67.159,67.16,67.157,67.159,65260000.0
2009-05-04 21:15:00,67.17,67.17,67.147,67.152,60670000.0
2009-05-04 21:16:00,67.157,67.16,67.152,67.16,63570000.0
2009-05-04 21:17:00,67.159,67.165,67.153,67.153,53410000.0
2009-05-04 21:18:00,67.172,67.174,67.151,67.151,86530000.0
2009-05-04 21:19:00,67.147,67.17,67.147,67.17,51720000.0
2009-05-04 21:20:00,67.152,67.161,67.144,67.161,37240000.0
2009-05-04 21:21:00,67.17,67.174,67.154,67.172,54320000.0
2009-05-04 21:22:00,67.156,67.17,67.153,67.163,73450000.0
2009-05-04 21:23:00,67.161,67.18,67.16,67.177,69810000.0
2009-05-04 21:24:00,67.191,67.191,67.16,67.161,78950000.0
2009-05-04 21:25:00,67.156,67.17,67.154,67.17,83700000.0
2009-05-04 21:26:00,67.167,67.176,67.161,67.174,103070000.0
2009-05-04 21:27:00,67.183,67.183,67.163,67.163,58140000.0
2009-05-04 21:28:00,67.171,67.195,67.171,67.178,56120000.0
2009-05-04 21:29:00,67.175,67.184,67.174,67.179,35930000.0
2009-05-04 21:30:00,67.202,67.203,67.177,67.19,56860000.0
2009-05-04 21:32:00,67.195,67.205,67.187,67.205,43190000.0
2009-05-04 21:33:00,67.219,67.219,67.193,67.214,72220000.0
2009-05-04 21:34:00,67.211,67.211,67.201,67.207,71010000.0
2009-05-04 21:35:00,67.193,67.194,67.181,67.186,71240000.0
2009-05-04 21:36:00,67.196,67.196,67.19,67.19,64550000.0
2009-05-04 21:37:00,67.173,67.184,67.172,67.184,56630000.0
2009-05-04 21:38:00,67.18,67.187,67.18,67.186,94990000.0
2009-05-04 21:39:00,67.188,67.189,67.16,67.162,58160000.0
2009-05-04 21:40:00,67.161,67.167,67.159,67.159,49120000.0
2009-05-04 21:41:00,67.171,67.183,67.171,67.183,59760000.0
2009-05-04 21:42:00,67.189,67.193,67.178,67.186,79930000.0
2009-05-04 21:43:00,67.186,67.186,67.178,67.178,76170000.0
2009-05-04 21:44:00,67.17,67.178,67.169,67.17,93500000.0
2009-05-04 21:45:00,67.196,67.196,67.171,67.192,101200000.0
2009-05-04 21:46:00,67.19,67.203,67.183,67.203,117330000.0
2009-05-04 21:47:00,67.185,67.194,67.177,67.185,56460000.0
2009-05-04 21:48:00,67.186,67.186,67.164,67.179,67360000.0
2009-05-04 21:49:00,67.179,67.183,67.172,67.179,39020000.0
2009-05-04 21:50:00,67.182,67.188,67.18,67.181,70450000.0
2009-05-04 21:51:00,67.202,67.204,67.183,67.189,86170000.0
2009-05-04 21:52:00,67.179,67.192,67.166,67.192,67160000.0
2009-05-04 21:53:00,67.182,67.188,67.181,67.186,98170000.0
2009-05-04 21:54:00,67.203,67.206,67.172,67.172,54790000.0
2009-05-04 21:55:00,67.168,67.169,67.163,67.169,99450000.0
2009-05-04 21:56:00,67.181,67.191,67.18,67.189,118030000.0
2009-05-04 21:57:00,67.215,67.215,67.207,67.209,155530000.0
2009-05-04 21:58:00,67.198,67.206,67.19,67.198,102460000.0
2009-05-04 21:59:00,67.196,67.202,67.192,67.192,105620000.0
2009-05-04 22:00:00,67.212,67.212,67.192,67.204,71300000.0
2009-05-04 22:01:00,67.21,67.218,67.209,67.215,71450000.0
2009-05-04 22:02:00,67.224,67.226,67.212,67.212,98600000.0
2009-05-04 22:03:00,67.23,67.232,67.211,67.212,84000000.0
2009-05-04 22:04:00,67.211,67.225,67.211,67.225,49250000.0
2009-05-04 22:05:00,67.228,67.23,67.227,67.228,33630000.0
2009-05-04 22:06:00,67.261,67.262,67.233,67.249,29550000.0
2009-05-04 22:07:00,67.229,67.238,67.226,67.227,38960000.0
2009-05-04 22:08:00,67.201,67.206,67.201,67.206,27290000.0
2009-05-04 22:09:00,67.211,67.218,67.2,67.203,42660000.0
2009-05-04 22:10:00,67.188,67.195,67.188,67.195,56360000.0
2009-05-04 22:11:00,67.191,67.196,67.19,67.196,92810000.0
2009-05-04 22:12:00,67.236,67.237,67.228,67.229,97080000.0
2009-05-04 22:13:00,67.202,67.214,67.202,67.208,115490000.0
2009-05-04 22:14:00,67.211,67.211,67.182,67.185,61740000.0
2009-05-04 22:15:00,67.194,67.195,67.18,67.187,114960000.0
2009-05-04 22:16:00,67.187,67.187,67.181,67.186,108470000.0
2009-05-04 22:17:00,67.188,67.19,67.188,67.189,56200000.0
2009-05-04 22:18:00,67.204,67.204,67.192,67.192,68330000.0
2009-05-04 22:19:00,67.187,67.187,67.181,67.182,19780000.0
2009-05-04 22:20:00,67.185,67.202,67.184,67.202,35540000.0
2009-05-04 22:21:00,67.192,67.194,67.18,67.182,39720000.0
2009-05-04 22:22:00,67.183,67.183,67.168,67.176,61150000.0
2009-05-04 22:23:00,67.168,67.177,67.168,67.172,126100000.0
2009-05-04 22:24:00,67.184,67.184,67.165,67.172,48120000.0
2009-05-04 22:25:00,67.166,67.169,67.16,67.169,46480000.0
2009-05-04 22:26:00,67.168,67.175,67.165,67.175,34600000.0
2009-05-04 22:27:00,67.186,67.186,67.18,67.182,72600000.0
2009-05-04 22:28:00,67.165,67.165,67.152,67.153,79760000.0
2009-05-04 22:29:00,67.159,67.193,67.157,67.193,138070000.0
2009-05-04 22:30:00,67.171,67.181,67.161,67.161,95810000.0
2009-05-04 22:31:00,67.165,67.167,67.159,67.165,91480000.0
2009-05-04 22:32:00,67.17,67.173,67.161,67.163,42170000.0
2009-05-04 22:33:00,67.173,67.173,67.167,67.169,39160000.0
2009-05-04 22:34:00,67.155,67.157,67.151,67.151,56430000.0
2009-05-04 22:35:00,67.141,67.142,67.121,67.121,65280000.0
2009-05-04 22:36:00,67.133,67.133,67.122,67.128,34690000.0
2009-05-04 22:37:00,67.122,67.129,67.12,67.129,67510000.0
2009-05-04 22:39:00,67.142,67.142,67.121,67.128,35710000.0
2009-05-04 22:40:00,67.128,67.13,67.127,67.128,64120000.0
2009-05-04 22:41:00,67.12,67.128,67.12,67.128,64870000.0
2009-05-04 22:42:00,67.154,67.154,67.118,67.118,62220000.0
2009-05-04 22:43:00,67.093,67.093,67.075,67.075,60570000.0
2009-05-04 22:44:00,67.079,67.087,67.079,67.084,57210000.0
2009-05-04 22:45:00,67.098,67.098,67.073,67.094,84610000.0
2009-05-04 22:48:00,67.126,67.126,67.1,67.105,37620000.0
2009-05-04 22:50:00,67.098,67.1,67.096,67.099,38760000.0
2009-05-04 22:51:00,67.12,67.12,67.097,67.097,67770000.0
2009-05-04 22:52:00,67.08,67.088,67.077,67.087,66970000.0
2009-05-04 22:53:00,67.095,67.121,67.095,67.116,65680000.0
2009-05-04 22:54:00,67.092,67.092,67.072,67.091,62280000.0
2009-05-04 22:55:00,67.097,67.105,67.097,67.101,59620000.0
2009-05-04 22:56:00,67.099,67.111,67.091,67.111,88970000.0
2009-05-04 22:57:00,67.103,67.106,67.1,67.1,55470000.0
2009-05-04 22:58:00,67.09,67.095,67.089,67.095,45160000.0
2009-05-04 22:59:00,67.088,67.09,67.086,67.088,64530000.0
2009-05-04 23:00:00,67.102,67.104,67.094,67.094,75790000.0
2009-05-04 23:01:00,67.091,67.096,67.088,67.088,71860000.0
2009-05-04 23:02:00,67.097,67.097,67.088,67.095,88330000.0
2009-05-04 23:03:00,67.109,67.109,67.074,67.079,85890000.0
2009-05-04 23:04:00,67.076,67.092,67.076,67.089,108160000.0
2009-05-04 23:05:00,67.105,67.138,67.105,67.135,57000000.0
2009-05-04 23:06:00,67.132,67.134,67.123,67.128,59420000.0
2009-05-04 23:07:00,67.094,67.095,67.08,67.082,38160000.0
2009-05-04 23:08:00,67.076,67.092,67.076,67.092,65800000.0
2009-05-04 23:09:00,67.125,67.125,67.121,67.121,82420000.0
2009-05-04 23:10:00,67.096,67.097,67.09,67.09,68420000.0
2009-05-04 23:11:00,67.077,67.102,67.077,67.101,93190000.0
2009-05-04 23:12:00,67.096,67.096,67.089,67.089,61730000.0
2009-05-04 23:13:00,67.077,67.083,67.068,67.079,108390000.0
2009-05-04 23:14:00,67.085,67.09,67.085,67.088,111920000.0
2009-05-04 23:15:00,67.113,67.113,67.09,67.09,154660000.0
2009-05-04 23:16:00,67.088,67.089,67.084,67.088,103700000.0
2009-05-04 23:18:00,67.106,67.107,67.101,67.103,35890000.0
2009-05-04 23:19:00,67.078,67.081,67.077,67.078,58150000.0
2009-05-04 23:20:00,67.099,67.1,67.097,67.099,64100000.0
2009-05-04 23:21:00,67.113,67.114,67.086,67.093,60700000.0
2009-05-04 23:22:00,67.1,67.113,67.094,67.095,60970000.0
2009-05-04 23:23:00,67.098,67.112,67.095,67.105,62730000.0
2009-05-04 23:24:00,67.091,67.097,67.091,67.097,83730000.0
2009-05-04 23:25:00,67.115,67.125,67.1,67.102,51860000.0
2009-05-04 23:26:00,67.113,67.126,67.103,67.12,44630000.0
2009-05-04 23:27:00,67.119,67.119,67.105,67.105,58130000.0
2009-05-04 23:28:00,67.113,67.121,67.093,67.093,69240000.0
2009-05-04 23:29:00,67.102,67.102,67.092,67.092,66330000.0
2009-05-04 23:30:00,67.127,67.127,67.103,67.115,77290000.0
2009-05-04 23:31:00,67.126,67.141,67.126,67.134,78280000.0
2009-05-04 23:32:00,67.152,67.183,67.151,67.173,102080000.0
2009-05-04 23:33:00,67.175,67.209,67.175,67.175,53250000.0
2009-05-04 23:34:00,67.185,67.187,67.181,67.187,56630000.0
2009-05-04 23:35:00,67.185,67.203,67.181,67.193,32390000.0
2009-05-04 23:36:00,67.179,67.179,67.177,67.178,60030000.0
2009-05-04 23:37:00,67.186,67.19,67.181,67.181,72990000.0
2009-05-04 23:39:00,67.198,67.199,67.186,67.194,37600000.0
2009-05-04 23:40:00,67.196,67.199,67.19,67.19,70310000.0
2009-05-04 23:41:00,67.185,67.188,67.18,67.188,71220000.0
2009-05-04 23:42:00,67.216,67.217,67.209,67.21,70120000.0
2009-05-04 23:44:00,67.208,67.209,67.207,67.209,36080000.0
2009-05-04 23:45:00,67.19,67.19,67.166,67.167,60790000.0
2009-05-04 23:46:00,67.173,67.177,67.17,67.177,67900000.0
2009-05-04 23:47:00,67.168,67.183,67.162,67.183,58410000.0
2009-05-04 23:48:00,67.178,67.179,67.177,67.178,60590000.0
2009-05-04 23:49:00,67.17,67.177,67.17,67.172,55740000.0
2009-05-04 23:50:00,67.175,67.202,67.175,67.192,80450000.0
2009-05-04 23:51:00,67.205,67.207,67.198,67.198,52470000.0
2009-05-04 23:52:00,67.195,67.195,67.189,67.189,40020000.0
2009-05-04 23:53:00,67.202,67.213,67.202,67.207,59550000.0
2009-05-04 23:54:00,67.221,67.221,67.206,67.209,70760000.0
2009-05-04 23:55:00,67.199,67.2,67.197,67.198,71970000.0
2009-05-04 23:56:00,67.217,67.217,67.208,67.208,83910000.0
2009-05-04 23:57:00,67.195,67.197,67.188,67.195,81870000.0
2009-05-04 23:58:00,67.192,67.195,67.181,67.187,105620000.0
2009-05-04 23:59:00,67.181,67.194,67.181,67.192,53000000.0
2009-05-05 00:00:00,67.211,67.213,67.203,67.208,54910000.0
2009-05-05 00:01:00,67.198,67.199,67.195,67.198,35730000.0
2009-05-05 00:02:00,67.208,67.211,67.201,67.208,64950000.0
2009-05-05 00:03:00,67.204,67.208,67.2,67.201,71770000.0
2009-05-05 00:04:00,67.2,67.208,67.2,67.205,63790000.0
2009-05-05 00:05:00,67.209,67.215,67.203,67.209,81410000.0
2009-05-05 00:07:00,67.198,67.2,67.196,67.198,37010000.0
2009-05-05 00:08:00,67.196,67.198,67.189,67.19,69770000.0
2009-05-05 00:09:00,67.206,67.208,67.183,67.191,65140000.0
2009-05-05 00:10:00,67.184,67.185,67.18,67.185,67110000.0
2009-05-05 00:11:00,67.181,67.194,67.176,67.187,59850000.0
2009-05-05 00:12:00,67.18,67.186,67.18,67.185,55410000.0
2009-05-05 00:14:00,67.184,67.188,67.176,67.187,37570000.0
2009-05-05 00:15:00,67.167,67.186,67.157,67.162,65970000.0
2009-05-05 00:16:00,67.135,67.135,67.08,67.093,63920000.0
2009-05-05 00:17:00,67.089,67.091,67.073,67.09,63160000.0
2009-05-05 00:18:00,67.092,67.104,67.075,67.099,64100000.0
2009-05-05 00:19:00,67.096,67.099,67.089,67.096,55490000.0
2009-05-05 00:20:00,67.103,67.122,67.095,67.122,89450000.0
2009-05-05 00:21:00,67.11,67.11,67.093,67.097,56530000.0
2009-05-05 00:23:00,67.112,67.115,67.108,67.114,36120000.0
2009-05-05 00:24:00,67.132,67.132,67.114,67.114,67320000.0
2009-05-05 00:25:00,67.11,67.117,67.11,67.115,62100000.0
2009-05-05 00:26:00,67.13,67.142,67.122,67.138,69820000.0
2009-05-05 00:27:00,67.118,67.119,67.117,67.118,60760000.0
2009-05-05 00:28:00,67.117,67.119,67.117,67.118,51760000.0
2009-05-05 00:29:00,67.128,67.13,67.127,67.127,83800000.0
2009-05-05 00:30:00,67.15,67.151,67.133,67.133,61330000.0
2009-05-05 00:32:00,67.148,67.149,67.147,67.148,38950000.0
2009-05-05 00:33:00,67.133,67.137,67.122,67.127,64460000.0
2009-05-05 00:34:00,67.139,67.14,67.137,67.139,67470000.0
2009-05-05 00:35:00,67.145,67.163,67.136,67.162,66810000.0
2009-05-05 00:36:00,67.158,67.159,67.157,67.158,63310000.0
2009-05-05 00:37:00,67.137,67.139,67.137,67.138,55910000.0
2009-05-05 00:38:00,67.137,67.151,67.137,67.148,84030000.0
2009-05-05 00:40:00,67.138,67.139,67.137,67.139,38510000.0
2009-05-05 00:41:00,67.135,67.158,67.135,67.144,62620000.0
2009-05-05 00:42:00,67.132,67.137,67.13,67.13,66540000.0
2009-05-05 00:43:00,67.143,67.151,67.136,67.149,61440000.0
2009-05-05 00:44:00,67.156,67.181,67.156,67.181,57620000.0
2009-05-05 00:45:00,67.179,67.191,67.174,67.191,56400000.0
2009-05-05 00:46:00,67.202,67.208,67.201,67.206,82790000.0
2009-05-05 00:47:00,67.204,67.222,67.204,67.219,54330000.0
2009-05-05 00:48:00,67.214,67.214,67.201,67.201,40810000.0
2009-05-05 00:49:00,67.187,67.193,67.184,67.192,56700000.0
2009-05-05 00:50:00,67.196,67.196,67.19,67.191,72550000.0
2009-05-05 00:51:00,67.213,67.213,67.192,67.192,71250000.0
2009-05-05 00:52:00,67.188,67.189,67.186,67.187,79390000.0
2009-05-05 00:53:00,67.175,67.178,67.151,67.169,83470000.0
2009-05-05 00:55:00,67.145,67.148,67.141,67.144,38340000.0
2009-05-05 00:56:00,67.146,67.15,67.139,67.146,69590000.0
2009-05-05 00:57:00,67.149,67.158,67.143,67.158,67100000.0
2009-05-05 00:59:00,67.166,67.166,67.16,67.163,37620000.0
2009-05-05 01:00:00,67.167,67.167,67.131,67.145,65240000.0
2009-05-05 01:01:00,67.139,67.14,67.137,67.139,71300000.0
2009-05-05 01:02:00,67.139,67.145,67.133,67.145,65630000.0
2009-05-05 01:03:00,67.166,67.166,67.157,67.157,60560000.0
2009-05-05 01:05:00,67.15,67.157,67.15,67.15,40350000.0
2009-05-05 01:06:00,67.171,67.175,67.154,67.155,68650000.0
2009-05-05 01:07:00,67.148,67.15,67.147,67.148,69140000.0
2009-05-05 01:08:00,67.148,67.149,67.147,67.148,61440000.0
2009-05-05 01:09:00,67.186,67.186,67.18,67.181,65910000.0
2009-05-05 01:10:00,67.145,67.148,67.141,67.141,54170000.0
2009-05-05 01:11:00,67.154,67.172,67.152,67.166,81720000.0
2009-05-05 01:12:00,67.167,67.169,67.167,67.168,56160000.0
2009-05-05 01:14:00,67.156,67.157,67.149,67.155,36880000.0
2009-05-05 01:15:00,67.146,67.148,67.139,67.141,70450000.0
2009-05-05 01:16:00,67.118,67.125,67.107,67.11,67440000.0
2009-05-05 01:17:00,67.084,67.093,67.07,67.086,68060000.0
2009-05-05 01:18:00,67.109,67.124,67.078,67.108,68620000.0
2009-05-05 01:19:00,67.123,67.133,67.123,67.132,55430000.0
2009-05-05 01:20:00,67.142,67.153,67.135,67.145,90800000.0
2009-05-05 01:21:00,67.136,67.136,67.131,67.136,57520000.0
2009-05-05 01:22:00,67.131,67.144,67.131,67.144,47550000.0
2009-05-05 01:23:00,67.139,67.146,67.139,67.139,58320000.0
2009-05-05 01:24:00,67.162,67.165,67.144,67.151,77220000.0
2009-05-05 01:25:00,67.14,67.145,67.135,67.138,76840000.0
2009-05-05 01:26:00,67.133,67.134,67.124,67.128,89520000.0
2009-05-05 01:27:00,67.141,67.141,67.122,67.129,82880000.0
2009-05-05 01:28:00,67.141,67.155,67.141,67.147,113610000.0
2009-05-05 01:29:00,67.152,67.152,67.142,67.15,57180000.0
2009-05-05 01:30:00,67.161,67.162,67.146,67.151,57760000.0
2009-05-05 01:31:00,67.152,67.169,67.152,67.158,38620000.0
2009-05-05 01:32:00,67.175,67.186,67.173,67.179,60590000.0
2009-05-05 01:33:00,67.169,67.18,67.169,67.172,83990000.0
2009-05-05 01:34:00,67.163,67.175,67.163,67.173,62620000.0
2009-05-05 01:35:00,67.184,67.195,67.184,67.191,92080000.0
2009-05-05 01:36:00,67.18,67.187,67.179,67.179,63120000.0
2009-05-05 01:37:00,67.15,67.156,67.149,67.155,98780000.0
2009-05-05 01:38:00,67.157,67.16,67.155,67.159,108690000.0
2009-05-05 01:39:00,67.175,67.178,67.147,67.151,143920000.0
2009-05-05 01:40:00,67.146,67.169,67.146,67.169,102460000.0
2009-05-05 01:41:00,67.183,67.203,67.18,67.195,97610000.0
2009-05-05 01:42:00,67.146,67.171,67.145,67.17,69750000.0
2009-05-05 01:43:00,67.166,67.182,67.148,67.174,63160000.0
2009-05-05 01:44:00,67.171,67.182,67.146,67.18,100390000.0
2009-05-05 01:45:00,67.184,67.19,67.179,67.181,72390000.0
2009-05-05 01:46:00,67.169,67.176,67.169,67.17,46860000.0
2009-05-05 01:48:00,67.193,67.194,67.18,67.182,35940000.0
2009-05-05 01:49:00,67.186,67.187,67.177,67.185,65210000.0
2009-05-05 01:50:00,67.184,67.188,67.18,67.181,65040000.0
2009-05-05 01:51:00,67.21,67.21,67.185,67.185,65670000.0
2009-05-05 01:52:00,67.169,67.176,67.159,67.159,59050000.0
2009-05-05 01:53:00,67.156,67.166,67.156,67.157,57870000.0
2009-05-05 01:54:00,67.168,67.17,67.167,67.168,89290000.0
2009-05-05 01:55:00,67.174,67.177,67.171,67.177,57280000.0
2009-05-05 01:56:00,67.17,67.174,67.169,67.171,45890000.0
2009-05-05 01:57:00,67.194,67.194,67.181,67.181,59820000.0
2009-05-05 01:58:00,67.171,67.174,67.169,67.174,72930000.0
2009-05-05 02:01:00,67.15,67.157,67.148,67.149,78120000.0
2009-05-05 02:02:00,67.164,67.199,67.164,67.191,62480000.0
2009-05-05 02:03:00,67.192,67.203,67.192,67.196,34620000.0
2009-05-05 02:04:00,67.205,67.206,67.201,67.201,22560000.0
2009-05-05 02:05:00,67.188,67.2,67.172,67.195,47390000.0
2009-05-05 02:06:00,67.158,67.159,67.157,67.159,31990000.0
2009-05-05 02:07:00,67.161,67.166,67.161,67.161,33320000.0
2009-05-05 02:08:00,67.171,67.181,67.161,67.175,47970000.0
2009-05-05 02:09:00,67.205,67.205,67.164,67.169,65240000.0
2009-05-05 02:10:00,67.168,67.169,67.165,67.168,99480000.0
2009-05-05 02:11:00,67.168,67.176,67.168,67.175,64100000.0
2009-05-05 02:12:00,67.194,67.202,67.185,67.202,69750000.0
2009-05-05 02:13:00,67.217,67.223,67.211,67.211,97060000.0
2009-05-05 02:14:00,67.217,67.217,67.209,67.209,128140000.0
2009-05-05 02:15:00,67.221,67.221,67.18,67.18,133350000.0
2009-05-05 02:16:00,67.177,67.18,67.175,67.175,136090000.0
2009-05-05 02:17:00,67.187,67.196,67.186,67.196,94570000.0
2009-05-05 02:18:00,67.223,67.223,67.204,67.204,58540000.0
2009-05-05 02:19:00,67.201,67.208,67.199,67.199,83070000.0
2009-05-05 02:20:00,67.202,67.226,67.202,67.209,69100000.0
2009-05-05 02:21:00,67.234,67.234,67.177,67.201,63230000.0
2009-05-05 02:22:00,67.199,67.2,67.197,67.198,65100000.0
2009-05-05 02:23:00,67.196,67.196,67.178,67.185,58470000.0
2009-05-05 02:24:00,67.169,67.176,67.169,67.176,51320000.0
2009-05-05 02:25:00,67.175,67.176,67.17,67.171,58730000.0
2009-05-05 02:27:00,67.193,67.193,67.179,67.189,86720000.0
2009-05-05 02:28:00,67.186,67.186,67.171,67.178,100360000.0
2009-05-05 02:29:00,67.17,67.193,67.17,67.18,80630000.0
2009-05-05 02:30:00,67.204,67.204,67.162,67.162,70920000.0
2009-05-05 02:31:00,67.165,67.169,67.159,67.165,60990000.0
2009-05-05 02:32:00,67.172,67.172,67.145,67.15,54830000.0
2009-05-05 02:33:00,67.173,67.173,67.126,67.146,56050000.0
2009-05-05 02:34:00,67.136,67.136,67.129,67.13,85240000.0
2009-05-05 02:35:00,67.126,67.126,67.12,67.12,69740000.0
2009-05-05 02:36:00,67.145,67.145,67.105,67.114,64770000.0
2009-05-05 02:37:00,67.118,67.119,67.117,67.118,75510000.0
2009-05-05 02:38:00,67.107,67.115,67.102,67.115,74310000.0
2009-05-05 02:39:00,67.107,67.107,67.099,67.099,77770000.0
2009-05-05 02:40:00,67.107,67.112,67.104,67.109,19250000.0
2009-05-05 02:41:00,67.098,67.117,67.078,67.082,69380000.0
2009-05-05 02:42:00,67.1,67.1,67.066,67.079,42360000.0
2009-05-05 02:43:00,67.063,67.069,67.038,67.038,55250000.0
2009-05-05 02:44:00,67.047,67.052,67.03,67.038,82450000.0
2009-05-05 02:45:00,67.063,67.063,67.017,67.017,88310000.0
2009-05-05 02:46:00,67.002,67.034,67.002,67.034,155740000.0
2009-05-05 02:47:00,67.043,67.062,67.043,67.059,70610000.0
2009-05-05 02:48:00,67.071,67.071,67.028,67.031,73210000.0
2009-05-05 02:49:00,67.024,67.033,67.003,67.033,31480000.0
2009-05-05 02:50:00,67.035,67.051,67.035,67.04,43810000.0
2009-05-05 02:51:00,67.064,67.064,67.033,67.033,48450000.0
2009-05-05 02:52:00,67.04,67.048,67.039,67.039,117660000.0
2009-05-05 02:53:00,67.03,67.035,67.027,67.027,81320000.0
2009-05-05 02:54:00,67.051,67.051,67.014,67.014,32310000.0
2009-05-05 02:55:00,67.022,67.035,67.022,67.028,41170000.0
2009-05-05 02:56:00,67.038,67.04,67.034,67.039,13900000.0
2009-05-05 02:57:00,67.073,67.073,67.035,67.051,59930000.0
2009-05-05 02:58:00,67.039,67.045,67.039,67.039,54590000.0
2009-05-05 02:59:00,67.029,67.039,67.027,67.027,106100000.0
2009-05-05 03:00:00,67.042,67.042,67.012,67.02,132310000.0
2009-05-05 03:01:00,67.021,67.035,67.021,67.034,56020000.0
2009-05-05 03:02:00,67.047,67.07,67.045,67.064,102400000.0
2009-05-05 03:03:00,67.056,67.059,67.052,67.058,108510000.0
2009-05-05 03:04:00,67.046,67.046,67.027,67.027,78760000.0
2009-05-05 03:05:00,67.022,67.035,67.019,67.019,58860000.0
2009-05-05 03:06:00,67.042,67.042,67.023,67.029,37230000.0
2009-05-05 03:07:00,67.064,67.064,67.044,67.051,25560000.0
2009-05-05 03:08:00,67.055,67.056,67.048,67.048,54990000.0
2009-05-05 03:09:00,67.066,67.066,67.043,67.043,33980000.0
2009-05-05 03:10:00,67.04,67.048,67.04,67.048,33540000.0
2009-05-05 03:11:00,67.04,67.054,67.04,67.049,49840000.0
2009-05-05 03:12:00,67.042,67.054,67.042,67.054,64780000.0
2009-05-05 03:13:00,67.043,67.043,67.03,67.038,107090000.0
2009-05-05 03:14:00,67.03,67.046,67.03,67.046,66540000.0
2009-05-05 03:15:00,67.062,67.062,67.035,67.035,70380000.0
2009-05-05 03:16:00,67.036,67.036,67.03,67.034,96970000.0
2009-05-05 03:17:00,67.044,67.048,67.038,67.047,124110000.0
2009-05-05 03:18:00,67.063,67.073,67.045,67.073,137690000.0
2009-05-05 03:19:00,67.052,67.073,67.052,67.063,125830000.0
2009-05-05 03:20:00,67.053,67.089,67.053,67.082,98970000.0
2009-05-05 03:21:00,67.06,67.073,67.054,67.068,60230000.0
2009-05-05 03:22:00,67.058,67.062,67.042,67.059,87120000.0
2009-05-05 03:23:00,67.054,67.071,67.054,67.067,80270000.0
2009-05-05 03:24:00,67.039,67.042,67.037,67.039,64730000.0
2009-05-05 03:25:00,67.041,67.054,67.041,67.049,59730000.0
2009-05-05 03:26:00,67.062,67.067,67.062,67.065,60020000.0
2009-05-05 03:27:00,67.083,67.083,67.058,67.059,61020000.0
2009-05-05 03:28:00,67.049,67.057,67.049,67.056,49870000.0
2009-05-05 03:29:00,67.046,67.047,67.039,67.039,115260000.0
2009-05-05 03:30:00,67.068,67.072,67.053,67.06,84770000.0
2009-05-05 03:31:00,67.059,67.075,67.059,67.075,100410000.0
2009-05-05 03:32:00,67.075,67.075,67.061,67.061,75430000.0
2009-05-05 03:33:00,67.083,67.083,67.063,67.07,69410000.0
2009-05-05 03:34:00,67.071,67.085,67.071,67.071,62840000.0
2009-05-05 03:35:00,67.071,67.092,67.071,67.086,62270000.0
2009-05-05 03:36:00,67.069,67.082,67.066,67.082,58940000.0
2009-05-05 03:37:00,67.058,67.06,67.057,67.059,81590000.0
2009-05-05 03:38:00,67.058,67.066,67.058,67.065,74920000.0
2009-05-05 03:39:00,67.081,67.081,67.044,67.044,64780000.0
2009-05-05 03:40:00,67.04,67.054,67.036,67.054,68570000.0
2009-05-05 03:41:00,67.047,67.053,67.035,67.039,77360000.0
2009-05-05 03:42:00,67.03,67.037,67.03,67.037,70550000.0
2009-05-05 03:43:00,67.03,67.036,67.03,67.036,6010000.0
2009-05-05 03:44:00,67.037,67.038,67.03,67.038,32180000.0
2009-05-05 03:45:00,67.053,67.053,67.017,67.024,41080000.0
2009-05-05 03:46:00,67.022,67.025,67.009,67.025,90440000.0
2009-05-05 03:47:00,67.019,67.026,67.014,67.026,91580000.0
2009-05-05 03:48:00,67.02,67.02,67.015,67.02,62650000.0
2009-05-05 03:49:00,67.008,67.01,67.006,67.006,60560000.0
2009-05-05 03:50:00,67.004,67.004,66.986,66.995,53820000.0
2009-05-05 03:51:00,67.03,67.03,67.004,67.009,101010000.0
2009-05-05 03:52:00,67.011,67.024,67.011,67.024,61380000.0
2009-05-05 03:53:00,67.006,67.015,67.001,67.001,79130000.0
2009-05-05 03:54:00,67.013,67.013,66.991,66.991,80440000.0
2009-05-05 03:55:00,66.999,67.006,66.993,66.993,112330000.0
2009-05-05 03:56:00,66.993,67.001,66.966,66.978,102640000.0
2009-05-05 03:57:00,66.972,66.977,66.97,66.97,83060000.0
2009-05-05 03:58:00,66.975,66.979,66.97,66.976,94780000.0
2009-05-05 03:59:00,66.986,66.988,66.984,66.987,80990000.0
2009-05-05 04:00:00,66.99,66.99,66.974,66.986,86320000.0
2009-05-05 04:01:00,66.976,66.982,66.964,66.978,78900000.0
2009-05-05 04:02:00,66.987,67.002,66.976,66.995,56370000.0
2009-05-05 04:03:00,66.973,66.987,66.97,66.97,99270000.0
2009-05-05 04:04:00,66.975,66.975,66.96,66.96,63050000.0
2009-05-05 04:05:00,66.958,66.961,66.957,66.959,86740000.0
2009-05-05 04:06:00,66.986,66.986,66.959,66.959,64440000.0
2009-05-05 04:07:00,66.965,66.968,66.959,66.967,67200000.0
2009-05-05 04:08:00,66.959,66.967,66.959,66.96,83190000.0
2009-05-05 04:09:00,66.976,66.976,66.96,66.968,78130000.0
2009-05-05 04:10:00,66.962,66.981,66.962,66.978,89630000.0
2009-05-05 04:11:00,66.976,66.978,66.971,66.972,91620000.0
2009-05-05 04:12:00,66.986,66.986,66.965,66.972,125070000.0
2009-05-05 04:13:00,66.966,66.983,66.966,66.978,85550000.0
2009-05-05 04:14:00,66.961,66.983,66.961,66.983,67770000.0
2009-05-05 04:15:00,66.967,66.972,66.962,66.967,89450000.0
2009-05-05 04:16:00,66.975,66.975,66.968,66.968,93210000.0
2009-05-05 04:17:00,66.962,66.974,66.961,66.974,78160000.0
2009-05-05 04:18:00,66.984,66.984,66.964,66.984,24460000.0
2009-05-05 04:19:00,66.974,66.974,66.962,66.967,58310000.0
2009-05-05 04:20:00,66.972,67.002,66.968,66.992,52840000.0
2009-05-05 04:21:00,66.988,66.988,66.979,66.98,83410000.0
2009-05-05 04:22:00,66.978,66.991,66.965,66.972,83560000.0
2009-05-05 04:23:00,66.959,66.976,66.959,66.959,118770000.0
2009-05-05 04:24:00,66.961,66.962,66.952,66.952,41720000.0
2009-05-05 04:25:00,66.944,66.946,66.941,66.944,56040000.0
2009-05-05 04:26:00,66.938,66.939,66.933,66.938,65630000.0
2009-05-05 04:27:00,66.964,66.964,66.942,66.949,91340000.0
2009-05-05 04:28:00,66.956,66.957,66.95,66.957,31230000.0
2009-05-05 04:29:00,66.94,66.944,66.933,66.938,75250000.0
2009-05-05 04:30:00,66.964,66.964,66.937,66.943,41030000.0
2009-05-05 04:31:00,66.937,66.937,66.931,66.934,69810000.0
2009-05-05 04:33:00,66.946,66.946,66.93,66.943,38700000.0
2009-05-05 04:34:00,66.937,66.947,66.93,66.947,45440000.0
2009-05-05 04:35:00,66.938,66.955,66.934,66.955,68960000.0
2009-05-05 04:36:00,66.946,66.946,66.931,66.937,43620000.0
2009-05-05 04:37:00,66.927,66.941,66.927,66.941,54540000.0
2009-05-05 04:38:00,66.943,66.953,66.943,66.948,81320000.0
2009-05-05 04:39:00,66.955,66.955,66.941,66.949,88680000.0
2009-05-05 04:40:00,66.948,66.955,66.94,66.954,148600000.0
2009-05-05 04:41:00,66.953,66.991,66.953,66.991,63310000.0
2009-05-05 04:42:00,66.987,67.002,66.976,67.002,74320000.0
2009-05-05 04:43:00,66.979,66.986,66.974,66.986,36310000.0
2009-05-05 04:44:00,66.981,66.986,66.973,66.979,47560000.0
2009-05-05 04:45:00,67.005,67.005,66.982,66.997,45000000.0
2009-05-05 04:46:00,66.993,67.022,66.993,67.0,124970000.0
2009-05-05 04:47:00,67.009,67.024,66.996,67.013,87310000.0
2009-05-05 04:48:00,67.003,67.005,66.989,66.989,35960000.0
2009-05-05 04:49:00,66.987,66.987,66.974,66.978,40170000.0
2009-05-05 04:50:00,66.987,67.009,66.987,67.009,15260000.0
2009-05-05 04:51:00,66.981,66.986,66.979,66.979,63820000.0
2009-05-05 04:52:00,66.98,66.995,66.98,66.995,56400000.0
2009-05-05 04:53:00,66.991,67.013,66.991,67.013,103600000.0
2009-05-05 04:54:00,67.003,67.004,66.993,66.995,142700000.0
2009-05-05 04:55:00,66.998,66.998,66.988,66.988,56410000.0
2009-05-05 04:56:00,66.996,66.996,66.987,66.996,111430000.0
2009-05-05 04:57:00,67.023,67.023,66.995,67.0,105120000.0
2009-05-05 04:58:00,66.999,66.999,66.995,66.998,83610000.0
2009-05-05 04:59:00,66.99,66.996,66.99,66.996,64380000.0
2009-05-05 05:00:00,67.025,67.025,67.002,67.015,33090000.0
2009-05-05 05:01:00,66.994,67.006,66.983,67.006,29720000.0
2009-05-05 05:03:00,67.012,67.012,66.986,66.992,32010000.0
2009-05-05 05:04:00,67.0,67.01,66.995,67.009,28810000.0
2009-05-05 05:05:00,67.0,67.011,66.993,67.005,48000000.0
2009-05-05 05:06:00,66.977,66.977,66.967,66.967,66540000.0
2009-05-05 05:07:00,66.971,66.998,66.966,66.972,95610000.0
2009-05-05 05:08:00,66.966,66.966,66.953,66.958,68310000.0
2009-05-05 05:09:00,66.952,66.952,66.923,66.931,67520000.0
2009-05-05 05:10:00,66.932,66.945,66.932,66.942,92230000.0
2009-05-05 05:11:00,66.958,66.96,66.954,66.959,133690000.0
2009-05-05 05:12:00,66.987,66.987,66.94,66.94,143300000.0
2009-05-05 05:13:00,66.948,66.956,66.944,66.952,128890000.0
2009-05-05 05:14:00,66.946,66.95,66.944,66.948,97830000.0
2009-05-05 05:15:00,66.982,66.982,66.953,66.953,53490000.0
2009-05-05 05:16:00,66.948,66.949,66.947,66.949,91410000.0
2009-05-05 05:17:00,66.948,66.952,66.946,66.949,84000000.0
2009-05-05 05:18:00,66.977,66.977,66.953,66.953,68970000.0
2009-05-05 05:19:00,66.95,66.958,66.95,66.958,66910000.0
2009-05-05 05:20:00,66.965,66.965,66.95,66.95,60150000.0
2009-05-05 05:21:00,66.966,66.966,66.95,66.95,56450000.0
2009-05-05 05:22:00,66.938,66.945,66.938,66.94,48400000.0
2009-05-05 05:23:00,66.948,66.972,66.946,66.972,117730000.0
2009-05-05 05:24:00,66.964,66.964,66.934,66.934,84180000.0
2009-05-05 05:25:00,66.924,66.924,66.902,66.924,109020000.0
2009-05-05 05:26:00,66.917,66.932,66.915,66.929,74680000.0
2009-05-05 05:27:00,66.917,66.923,66.905,66.917,72270000.0
2009-05-05 05:28:00,66.904,66.904,66.893,66.897,57810000.0
2009-05-05 05:29:00,66.908,66.908,66.9,66.906,55100000.0
2009-05-05 05:30:00,66.933,66.933,66.905,66.91,57030000.0
2009-05-05 05:31:00,66.894,66.896,66.874,66.896,82220000.0
2009-05-05 05:32:00,66.898,66.91,66.894,66.899,64670000.0
2009-05-05 05:33:00,66.935,66.935,66.922,66.922,68310000.0
2009-05-05 05:34:00,66.908,66.913,66.9,66.9,68370000.0
2009-05-05 05:35:00,66.904,66.904,66.892,66.899,79470000.0
2009-05-05 05:36:00,66.924,66.924,66.903,66.903,76350000.0
2009-05-05 05:37:00,66.913,66.913,66.901,66.901,6580000.0
2009-05-05 05:38:00,66.909,66.913,66.902,66.902,88160000.0
2009-05-05 05:39:00,66.934,66.934,66.904,66.921,69220000.0
2009-05-05 05:40:00,66.898,66.9,66.895,66.895,13890000.0
2009-05-05 05:41:00,66.911,66.933,66.911,66.933,97860000.0
2009-05-05 05:42:00,66.922,66.922,66.901,66.901,135400000.0
2009-05-05 05:43:00,66.891,66.897,66.89,66.896,62870000.0
2009-05-05 05:44:00,66.907,66.913,66.895,66.913,107280000.0
2009-05-05 05:45:00,66.903,66.903,66.872,66.888,111080000.0
2009-05-05 05:46:00,66.867,66.873,66.859,66.859,81680000.0
2009-05-05 05:47:00,66.864,66.88,66.846,66.88,68420000.0
2009-05-05 05:48:00,66.87,66.87,66.837,66.851,42570000.0
2009-05-05 05:49:00,66.834,66.839,66.822,66.827,28740000.0
2009-05-05 05:50:00,66.83,66.843,66.824,66.838,50520000.0
2009-05-05 05:51:00,66.853,66.853,66.84,66.849,29340000.0
2009-05-05 05:52:00,66.839,66.851,66.834,66.84,33660000.0
2009-05-05 05:53:00,66.853,66.853,66.834,66.834,50330000.0
2009-05-05 05:54:00,66.866,66.866,66.832,66.832,69660000.0
2009-05-05 05:55:00,66.83,66.836,66.828,66.836,104620000.0
2009-05-05 05:56:00,66.848,66.85,66.846,66.846,65290000.0
2009-05-05 05:57:00,66.855,66.859,66.847,66.856,68430000.0
2009-05-05 05:58:00,66.849,66.849,66.846,66.847,97900000.0
2009-05-05 05:59:00,66.848,66.857,66.841,66.841,123750000.0
2009-05-05 06:00:00,66.864,66.864,66.84,66.847,138880000.0
2009-05-05 06:01:00,66.863,66.863,66.84,66.855,119830000.0
2009-05-05 06:02:00,66.841,66.861,66.841,66.857,101780000.0
2009-05-05 06:03:00,66.839,66.846,66.839,66.846,62720000.0
2009-05-05 06:04:00,66.851,66.858,66.851,66.852,89190000.0
2009-05-05 06:05:00,66.849,66.851,66.846,66.847,86290000.0
2009-05-05 06:06:00,66.858,66.858,66.851,66.851,66890000.0
2009-05-05 06:07:00,66.866,66.872,66.854,66.872,65340000.0
2009-05-05 06:08:00,66.858,66.86,66.856,66.857,65190000.0
2009-05-05 06:09:00,66.883,66.883,66.853,66.853,62060000.0
2009-05-05 06:10:00,66.847,66.849,66.847,66.848,50640000.0
2009-05-05 06:11:00,66.845,66.846,66.839,66.839,110290000.0
2009-05-05 06:12:00,66.851,66.851,66.834,66.842,83780000.0
2009-05-05 06:13:00,66.847,66.847,66.841,66.842,108710000.0
2009-05-05 06:14:00,66.835,66.836,66.821,66.836,76960000.0
2009-05-05 06:15:00,66.866,66.866,66.844,66.852,75180000.0
2009-05-05 06:16:00,66.848,66.85,66.846,66.847,68250000.0
2009-05-05 06:17:00,66.852,66.866,66.852,66.858,56260000.0
2009-05-05 06:18:00,66.849,66.849,66.847,66.848,64350000.0
2009-05-05 06:19:00,66.852,66.865,66.851,66.854,87700000.0
2009-05-05 06:20:00,66.851,66.883,66.851,66.875,66430000.0
2009-05-05 06:21:00,66.85,66.857,66.85,66.85,68980000.0
2009-05-05 06:22:00,66.856,66.856,66.849,66.849,71290000.0
2009-05-05 06:23:00,66.852,66.873,66.852,66.867,72450000.0
2009-05-05 06:24:00,66.847,66.847,66.839,66.839,69410000.0
2009-05-05 06:25:00,66.832,66.833,66.821,66.833,15060000.0
2009-05-05 06:26:00,66.857,66.857,66.841,66.85,65630000.0
2009-05-05 06:27:00,66.84,66.847,66.84,66.847,52410000.0
2009-05-05 06:28:00,66.858,66.859,66.857,66.857,96420000.0
2009-05-05 06:29:00,66.857,66.882,66.857,66.863,144220000.0
2009-05-05 06:30:00,66.88,66.88,66.847,66.85,54640000.0
2009-05-05 06:31:00,66.854,66.891,66.854,66.87,107300000.0
2009-05-05 06:32:00,66.877,66.886,66.872,66.886,103130000.0
2009-05-05 06:33:00,66.905,66.905,66.882,66.882,81850000.0
2009-05-05 06:34:00,66.885,66.9,66.868,66.885,64830000.0
2009-05-05 06:35:00,66.891,66.904,66.891,66.904,36870000.0
2009-05-05 06:36:00,66.922,66.922,66.902,66.911,30100000.0
2009-05-05 06:37:00,66.9,66.916,66.9,66.908,45930000.0
2009-05-05 06:38:00,66.913,66.927,66.913,66.927,29000000.0
2009-05-05 06:39:00,66.926,66.927,66.921,66.927,34410000.0
2009-05-05 06:40:00,66.923,66.928,66.893,66.912,49730000.0
2009-05-05 06:41:00,66.898,66.908,66.883,66.904,68030000.0
2009-05-05 06:42:00,66.896,66.896,66.889,66.89,109180000.0
2009-05-05 06:43:00,66.896,66.905,66.892,66.898,68230000.0
2009-05-05 06:44:00,66.899,66.912,66.899,66.908,63610000.0
2009-05-05 06:45:00,66.913,66.913,66.892,66.892,88830000.0
2009-05-05 06:46:00,66.902,66.927,66.902,66.927,122570000.0
2009-05-05 06:47:00,66.932,66.953,66.932,66.946,143300000.0
2009-05-05 06:48:00,66.963,66.963,66.946,66.956,123130000.0
2009-05-05 06:49:00,66.966,66.97,66.964,66.968,105890000.0
2009-05-05 06:50:00,66.961,66.974,66.961,66.974,62070000.0
2009-05-05 06:51:00,66.966,66.966,66.953,66.959,93470000.0
2009-05-05 06:52:00,66.967,66.969,66.962,66.967,83560000.0
2009-05-05 06:53:00,66.95,66.958,66.95,66.957,69280000.0
2009-05-05 06:54:00,66.976,66.976,66.953,66.953,65840000.0
2009-05-05 06:55:00,66.971,66.971,66.932,66.932,61280000.0
2009-05-05 06:56:00,66.918,66.934,66.913,66.934,62700000.0
2009-05-05 06:57:00,66.928,66.94,66.921,66.935,56130000.0
2009-05-05 06:58:00,66.962,66.962,66.879,66.926,111560000.0
2009-05-05 06:59:00,66.911,66.923,66.91,66.918,79480000.0
2009-05-05 07:00:00,66.934,66.934,66.9,66.926,112800000.0
2009-05-05 07:01:00,66.935,66.939,66.931,66.931,71430000.0
2009-05-05 07:02:00,66.918,66.921,66.895,66.901,72180000.0
2009-05-05 07:03:00,66.915,66.915,66.899,66.908,66110000.0
2009-05-05 07:04:00,66.919,66.927,66.919,66.919,54110000.0
2009-05-05 07:05:00,66.917,66.917,66.909,66.917,59110000.0
2009-05-05 07:06:00,66.943,66.973,66.937,66.973,84460000.0
2009-05-05 07:07:00,66.97,66.983,66.97,66.978,71110000.0
2009-05-05 07:08:00,66.977,66.986,66.971,66.978,67550000.0
2009-05-05 07:09:00,66.979,66.985,66.972,66.985,75660000.0
2009-05-05 07:10:00,66.969,66.975,66.969,66.969,79420000.0
2009-05-05 07:11:00,66.974,66.974,66.951,66.951,67560000.0
2009-05-05 07:12:00,66.955,66.973,66.953,66.973,12580000.0
2009-05-05 07:13:00,66.996,67.002,66.984,66.988,83780000.0
2009-05-05 07:14:00,66.983,66.995,66.983,66.995,70680000.0
2009-05-05 07:15:00,67.001,67.001,66.951,66.952,11090000.0
2009-05-05 07:16:00,66.947,66.956,66.942,66.956,77740000.0
2009-05-05 07:17:00,66.969,66.973,66.954,66.973,76750000.0
2009-05-05 07:18:00,66.962,66.962,66.953,66.958,16530000.0
2009-05-05 07:19:00,66.958,66.971,66.932,66.932,83440000.0
2009-05-05 07:20:00,66.929,66.946,66.929,66.937,67480000.0
2009-05-05 07:21:00,66.963,66.963,66.942,66.942,66750000.0
2009-05-05 07:23:00,66.938,66.955,66.937,66.955,75810000.0
2009-05-05 07:24:00,66.944,66.944,66.935,66.939,71520000.0
2009-05-05 07:25:00,66.927,66.933,66.921,66.921,9290000.0
2009-05-05 07:26:00,66.931,66.943,66.925,66.939,46080000.0
2009-05-05 07:27:00,66.918,66.921,66.917,66.917,121440000.0
2009-05-05 07:28:00,66.919,66.919,66.914,66.916,83080000.0
2009-05-05 07:29:00,66.924,66.932,66.919,66.919,30620000.0
2009-05-05 07:30:00,66.946,66.946,66.92,66.92,41730000.0
2009-05-05 07:31:00,66.937,66.937,66.922,66.922,12580000.0
2009-05-05 07:32:00,66.933,66.947,66.933,66.947,65230000.0
2009-05-05 07:33:00,66.944,66.944,66.932,66.938,53760000.0
2009-05-05 07:34:00,66.938,66.952,66.935,66.936,103570000.0
2009-05-05 07:35:00,66.945,66.951,66.934,66.946,144290000.0
2009-05-05 07:36:00,66.946,66.946,66.929,66.929,60150000.0
2009-05-05 07:37:00,66.928,66.929,66.925,66.927,109990000.0
2009-05-05 07:38:00,66.931,66.953,66.931,66.953,113330000.0
2009-05-05 07:39:00,66.966,66.966,66.956,66.956,80500000.0
2009-05-05 07:40:00,66.939,66.953,66.939,66.939,60780000.0
2009-05-05 07:41:00,66.951,66.955,66.949,66.955,39120000.0
2009-05-05 07:42:00,66.974,66.974,66.941,66.941,26860000.0
2009-05-05 07:43:00,66.94,66.947,66.94,66.946,56470000.0
2009-05-05 07:44:00,66.938,66.94,66.938,66.938,28860000.0
2009-05-05 07:45:00,66.954,66.954,66.941,66.949,31830000.0
2009-05-05 07:46:00,66.948,66.962,66.943,66.959,53040000.0
2009-05-05 07:47:00,66.949,66.96,66.941,66.941,60900000.0
2009-05-05 07:48:00,66.962,66.962,66.934,66.941,99770000.0
2009-05-05 07:49:00,66.948,66.963,66.948,66.949,65790000.0
2009-05-05 07:50:00,66.946,66.955,66.946,66.955,71380000.0
2009-05-05 07:51:00,66.974,66.974,66.954,66.96,87870000.0
2009-05-05 07:52:00,66.957,66.957,66.949,66.95,119400000.0
2009-05-05 07:53:00,66.957,66.957,66.948,66.954,138060000.0
2009-05-05 07:54:00,66.976,66.978,66.97,66.973,133630000.0
2009-05-05 07:55:00,66.959,66.97,66.951,66.958,104710000.0
2009-05-05 07:56:00,66.951,66.964,66.95,66.95,56330000.0
2009-05-05 07:57:00,66.976,66.976,66.954,66.954,86470000.0
2009-05-05 07:58:00,66.957,66.958,66.951,66.957,83470000.0
2009-05-05 07:59:00,66.96,66.968,66.96,66.968,65530000.0
2009-05-05 08:00:00,66.993,66.993,66.966,66.971,60190000.0
2009-05-05 08:01:00,66.971,66.975,66.97,66.975,61360000.0
2009-05-05 08:03:00,66.996,66.997,66.991,66.991,47380000.0
2009-05-05 08:04:00,66.972,66.984,66.971,66.98,114670000.0
2009-05-05 08:05:00,66.978,66.993,66.963,66.993,80880000.0
2009-05-05 08:06:00,66.988,66.993,66.968,66.972,107270000.0
2009-05-05 08:07:00,66.979,66.985,66.972,66.972,74320000.0
2009-05-05 08:08:00,66.972,66.996,66.972,66.996,76170000.0
2009-05-05 08:09:00,66.985,66.985,66.969,66.969,64160000.0
2009-05-05 08:10:00,66.969,66.99,66.957,66.976,58120000.0
2009-05-05 08:11:00,66.963,66.98,66.963,66.968,63300000.0
2009-05-05 08:12:00,66.985,66.985,66.964,66.976,90880000.0
2009-05-05 08:13:00,66.944,66.944,66.93,66.938,71060000.0
2009-05-05 08:14:00,66.946,66.946,66.938,66.946,64060000.0
2009-05-05 08:15:00,66.974,66.974,66.953,66.953,74700000.0
2009-05-05 08:16:00,66.974,67.018,66.963,66.998,74290000.0
2009-05-05 08:17:00,66.989,67.016,66.968,66.971,71870000.0
2009-05-05 08:18:00,66.989,66.997,66.976,66.997,13000000.0
2009-05-05 08:19:00,66.993,67.021,66.991,66.991,82830000.0
2009-05-05 08:20:00,67.011,67.023,67.011,67.023,72090000.0
2009-05-05 08:21:00,67.036,67.036,67.014,67.019,66310000.0
2009-05-05 08:22:00,66.998,67.005,66.992,67.005,68380000.0
2009-05-05 08:23:00,66.997,67.021,66.986,67.021,80060000.0
2009-05-05 08:24:00,67.019,67.023,67.001,67.016,71170000.0
2009-05-05 08:25:00,67.002,67.009,66.991,67.0,16190000.0
2009-05-05 08:26:00,66.992,67.012,66.992,67.007,70620000.0
2009-05-05 08:27:00,67.025,67.025,67.003,67.009,58950000.0
2009-05-05 08:28:00,67.0,67.014,67.0,67.006,60740000.0
2009-05-05 08:29:00,67.001,67.022,67.001,67.01,59810000.0
2009-05-05 08:30:00,67.025,67.025,67.004,67.024,79430000.0
2009-05-05 08:31:00,67.023,67.043,67.023,67.043,73060000.0
2009-05-05 08:32:00,67.052,67.064,67.052,67.057,70720000.0
2009-05-05 08:33:00,67.062,67.062,67.026,67.028,76440000.0
2009-05-05 08:34:00,67.038,67.053,67.032,67.041,84570000.0
2009-05-05 08:35:00,67.038,67.051,67.033,67.047,72000000.0
2009-05-05 08:36:00,67.049,67.07,67.037,67.07,10890000.0
2009-05-05 08:37:00,67.049,67.084,67.049,67.084,78180000.0
2009-05-05 08:38:00,67.074,67.074,67.052,67.052,81480000.0
2009-05-05 08:39:00,67.064,67.069,67.046,67.055,36600000.0
2009-05-05 08:40:00,67.061,67.073,67.055,67.055,38820000.0
2009-05-05 08:41:00,67.059,67.062,67.044,67.044,31700000.0
2009-05-05 08:42:00,67.058,67.069,67.04,67.06,17930000.0
2009-05-05 08:43:00,67.065,67.071,67.033,67.033,55370000.0
2009-05-05 08:44:00,67.041,67.045,67.04,67.04,45680000.0
2009-05-05 08:45:00,67.065,67.065,67.039,67.052,55870000.0
2009-05-05 08:46:00,67.054,67.054,67.042,67.053,102650000.0
2009-05-05 08:47:00,67.031,67.061,67.031,67.055,51970000.0
2009-05-05 08:48:00,67.053,67.078,67.049,67.06,45750000.0
2009-05-05 08:49:00,67.051,67.089,67.051,67.078,56380000.0
2009-05-05 08:50:00,67.089,67.089,67.05,67.065,60070000.0
2009-05-05 08:51:00,67.045,67.045,66.986,66.986,71650000.0
2009-05-05 08:52:00,66.985,66.985,66.957,66.961,75600000.0
2009-05-05 08:53:00,66.969,66.981,66.948,66.973,106000000.0
2009-05-05 08:54:00,66.992,66.992,66.937,66.949,146000000.0
2009-05-05 08:55:00,66.94,66.967,66.94,66.964,39230000.0
2009-05-05 08:56:00,66.973,66.982,66.973,66.982,53660000.0
2009-05-05 08:57:00,67.004,67.004,66.966,66.991,35380000.0
2009-05-05 08:58:00,67.007,67.022,66.994,67.022,32960000.0
2009-05-05 08:59:00,67.012,67.022,67.012,67.017,43030000.0
2009-05-05 09:00:00,67.033,67.033,67.022,67.032,11690000.0
2009-05-05 09:01:00,67.047,67.053,67.042,67.042,26330000.0
2009-05-05 09:02:00,67.031,67.055,67.031,67.055,75990000.0
2009-05-05 09:03:00,67.056,67.056,67.043,67.049,25820000.0
2009-05-05 09:04:00,67.04,67.046,67.04,67.046,64530000.0
2009-05-05 09:05:00,67.045,67.064,67.044,67.049,37840000.0
2009-05-05 09:06:00,67.08,67.085,67.073,67.079,47620000.0
2009-05-05 09:07:00,67.067,67.073,67.052,67.052,48200000.0
2009-05-05 09:08:00,67.067,67.075,67.054,67.065,78580000.0
2009-05-05 09:09:00,67.071,67.089,67.064,67.084,60630000.0
2009-05-05 09:10:00,67.084,67.092,67.07,67.092,46170000.0
2009-05-05 09:11:00,67.114,67.114,67.092,67.092,45120000.0
2009-05-05 09:12:00,67.108,67.108,67.081,67.085,18260000.0
2009-05-05 09:13:00,67.094,67.098,67.091,67.098,35590000.0
2009-05-05 09:14:00,67.118,67.123,67.102,67.116,93000000.0
2009-05-05 09:15:00,67.144,67.144,67.086,67.09,48990000.0
2009-05-05 09:16:00,67.076,67.076,67.071,67.076,36380000.0
2009-05-05 09:17:00,67.069,67.085,67.069,67.085,103480000.0
2009-05-05 09:18:00,67.083,67.083,67.062,67.079,78050000.0
2009-05-05 09:19:00,67.092,67.106,67.092,67.106,34600000.0
2009-05-05 09:20:00,67.098,67.113,67.093,67.102,35010000.0
2009-05-05 09:21:00,67.105,67.105,67.091,67.091,46260000.0
2009-05-05 09:22:00,67.095,67.1,67.072,67.072,96270000.0
2009-05-05 09:23:00,67.077,67.081,67.058,67.074,97890000.0
2009-05-05 09:24:00,67.072,67.092,67.063,67.092,57070000.0
2009-05-05 09:25:00,67.094,67.094,67.083,67.086,64440000.0
2009-05-05 09:26:00,67.076,67.076,67.067,67.068,56970000.0
2009-05-05 09:27:00,67.087,67.094,67.065,67.092,112790000.0
2009-05-05 09:28:00,67.082,67.109,67.081,67.081,66460000.0
2009-05-05 09:29:00,67.088,67.088,67.081,67.085,82350000.0
2009-05-05 09:30:00,67.109,67.127,67.095,67.1,74110000.0
2009-05-05 09:31:00,67.111,67.125,67.111,67.12,121780000.0
2009-05-05 09:32:00,67.126,67.131,67.112,67.112,97510000.0
2009-05-05 09:33:00,67.132,67.132,67.097,67.116,78270000.0
2009-05-05 09:34:00,67.118,67.127,67.118,67.127,103130000.0
2009-05-05 09:35:00,67.113,67.114,67.109,67.109,76410000.0
2009-05-05 09:36:00,67.123,67.123,67.112,67.112,82740000.0
2009-05-05 09:37:00,67.104,67.125,67.104,67.119,79950000.0
2009-05-05 09:38:00,67.119,67.134,67.112,67.134,57130000.0
2009-05-05 09:39:00,67.143,67.143,67.114,67.124,102310000.0
2009-05-05 09:40:00,67.11,67.122,67.11,67.117,60300000.0
2009-05-05 09:41:00,67.105,67.105,67.084,67.084,86400000.0
2009-05-05 09:42:00,67.106,67.106,67.092,67.097,78220000.0
2009-05-05 09:43:00,67.135,67.137,67.122,67.122,72780000.0
2009-05-05 09:44:00,67.106,67.112,67.093,67.106,83360000.0
2009-05-05 09:45:00,67.123,67.123,67.104,67.108,72880000.0
2009-05-05 09:46:00,67.115,67.115,67.102,67.11,84250000.0
2009-05-05 09:47:00,67.118,67.12,67.102,67.11,92990000.0
2009-05-05 09:48:00,67.126,67.126,67.104,67.111,127020000.0
2009-05-05 09:49:00,67.125,67.152,67.116,67.148,87360000.0
2009-05-05 09:50:00,67.153,67.182,67.153,67.177,63140000.0
2009-05-05 09:51:00,67.202,67.202,67.153,67.167,85780000.0
2009-05-05 09:52:00,67.169,67.172,67.151,67.151,96170000.0
2009-05-05 09:53:00,67.159,67.164,67.152,67.164,71070000.0
2009-05-05 09:54:00,67.192,67.192,67.164,67.171,21830000.0
2009-05-05 09:55:00,67.156,67.156,67.143,67.15,57090000.0
2009-05-05 09:56:00,67.141,67.156,67.134,67.156,59830000.0
2009-05-05 09:57:00,67.174,67.174,67.155,67.174,78710000.0
2009-05-05 09:58:00,67.168,67.176,67.163,67.176,82280000.0
2009-05-05 09:59:00,67.145,67.145,67.134,67.142,124060000.0
2009-05-05 10:00:00,67.164,67.164,67.152,67.152,43680000.0
2009-05-05 10:01:00,67.156,67.163,67.15,67.163,53050000.0
2009-05-05 10:02:00,67.164,67.187,67.164,67.187,79190000.0
2009-05-05 10:03:00,67.211,67.211,67.152,67.152,96580000.0
2009-05-05 10:04:00,67.172,67.185,67.168,67.172,30070000.0
2009-05-05 10:05:00,67.173,67.203,67.173,67.195,80670000.0
2009-05-05 10:06:00,67.189,67.196,67.184,67.196,38220000.0
2009-05-05 10:07:00,67.191,67.203,67.191,67.196,72100000.0
2009-05-05 10:08:00,67.179,67.188,67.179,67.181,79210000.0
2009-05-05 10:09:00,67.204,67.204,67.175,67.181,36450000.0
2009-05-05 10:10:00,67.174,67.174,67.153,67.153,46560000.0
2009-05-05 10:11:00,67.193,67.193,67.139,67.16,69460000.0
2009-05-05 10:12:00,67.174,67.174,67.145,67.145,45580000.0
2009-05-05 10:13:00,67.15,67.162,67.141,67.162,54340000.0
2009-05-05 10:14:00,67.159,67.172,67.155,67.168,87520000.0
2009-05-05 10:15:00,67.197,67.197,67.162,67.162,91320000.0
2009-05-05 10:16:00,67.156,67.158,67.151,67.151,156620000.0
2009-05-05 10:17:00,67.158,67.165,67.152,67.159,71160000.0
2009-05-05 10:18:00,67.17,67.17,67.143,67.143,71660000.0
2009-05-05 10:19:00,67.146,67.146,67.141,67.146,27590000.0
2009-05-05 10:20:00,67.142,67.163,67.142,67.159,46560000.0
2009-05-05 10:21:00,67.177,67.177,67.153,67.168,42110000.0
2009-05-05 10:22:00,67.158,67.164,67.142,67.142,127020000.0
2009-05-05 10:23:00,67.143,67.143,67.129,67.129,83870000.0
2009-05-05 10:24:00,67.139,67.139,67.116,67.135,37640000.0
2009-05-05 10:25:00,67.151,67.159,67.145,67.158,38170000.0
2009-05-05 10:26:00,67.15,67.165,67.15,67.165,11730000.0
2009-05-05 10:27:00,67.185,67.185,67.162,67.162,65160000.0
2009-05-05 10:28:00,67.154,67.173,67.152,67.152,47280000.0
2009-05-05 10:29:00,67.143,67.161,67.143,67.161,94000000.0
2009-05-05 10:30:00,67.191,67.191,67.153,67.162,144430000.0
2009-05-05 10:31:00,67.151,67.156,67.149,67.15,55320000.0
2009-05-05 10:32:00,67.157,67.174,67.154,67.174,102080000.0
2009-05-05 10:33:00,67.166,67.166,67.153,67.158,107210000.0
2009-05-05 10:34:00,67.172,67.202,67.166,67.202,84260000.0
2009-05-05 10:35:00,67.197,67.197,67.183,67.185,59030000.0
2009-05-05 10:36:00,67.205,67.205,67.192,67.192,44060000.0
2009-05-05 10:37:00,67.18,67.193,67.18,67.19,24590000.0
2009-05-05 10:38:00,67.183,67.213,67.183,67.205,48730000.0
2009-05-05 10:39:00,67.225,67.231,67.206,67.231,29660000.0
2009-05-05 10:40:00,67.225,67.253,67.225,67.245,30630000.0
2009-05-05 10:41:00,67.255,67.255,67.231,67.231,51470000.0
2009-05-05 10:42:00,67.253,67.253,67.228,67.228,68860000.0
2009-05-05 10:43:00,67.237,67.245,67.229,67.245,102020000.0
2009-05-05 10:44:00,67.237,67.253,67.232,67.239,63840000.0
2009-05-05 10:45:00,67.254,67.254,67.199,67.209,74210000.0
2009-05-05 10:46:00,67.201,67.221,67.201,67.206,89860000.0
2009-05-05 10:47:00,67.201,67.234,67.197,67.234,125830000.0
2009-05-05 10:48:00,67.225,67.225,67.192,67.206,140850000.0
2009-05-05 10:49:00,67.209,67.222,67.202,67.221,127300000.0
2009-05-05 10:50:00,67.226,67.235,67.226,67.235,100910000.0
2009-05-05 10:51:00,67.265,67.271,67.226,67.241,57620000.0
2009-05-05 10:52:00,67.254,67.292,67.247,67.269,94770000.0
2009-05-05 10:53:00,67.273,67.273,67.251,67.251,77870000.0
2009-05-05 10:54:00,67.284,67.284,67.258,67.275,69280000.0
2009-05-05 10:55:00,67.276,67.283,67.265,67.278,69240000.0
2009-05-05 10:56:00,67.283,67.302,67.283,67.289,58670000.0
2009-05-05 10:57:00,67.34,67.34,67.291,67.301,59940000.0
2009-05-05 10:58:00,67.286,67.293,67.281,67.281,51840000.0
2009-05-05 10:59:00,67.288,67.299,67.275,67.286,120220000.0
2009-05-05 11:00:00,67.303,67.303,67.274,67.295,85540000.0
2009-05-05 11:01:00,67.3,67.317,67.296,67.317,109540000.0
2009-05-05 11:02:00,67.302,67.316,67.302,67.309,83310000.0
2009-05-05 11:03:00,67.323,67.323,67.31,67.31,77600000.0
2009-05-05 11:04:00,67.319,67.341,67.315,67.329,69020000.0
2009-05-05 11:05:00,67.329,67.343,67.322,67.343,59590000.0
2009-05-05 11:06:00,67.354,67.355,67.334,67.355,61340000.0
2009-05-05 11:07:00,67.329,67.343,67.314,67.328,81960000.0
2009-05-05 11:08:00,67.316,67.323,67.304,67.323,72310000.0
2009-05-05 11:09:00,67.336,67.35,67.315,67.344,70860000.0
2009-05-05 11:10:00,67.342,67.371,67.338,67.364,68960000.0
2009-05-05 11:11:00,67.363,67.42,67.363,67.42,76720000.0
2009-05-05 11:12:00,67.449,67.449,67.366,67.418,65740000.0
2009-05-05 11:13:00,67.412,67.42,67.411,67.411,11080000.0
2009-05-05 11:14:00,67.417,67.432,67.414,67.43,17370000.0
2009-05-05 11:15:00,67.441,67.441,67.424,67.435,13750000.0
2009-05-05 11:16:00,67.422,67.424,67.411,67.411,8310000.0
2009-05-05 11:17:00,67.395,67.395,67.393,67.393,8860000.0
2009-05-05 11:18:00,67.426,67.432,67.384,67.39,19360000.0
2009-05-05 11:19:00,67.401,67.402,67.383,67.395,19380000.0
2009-05-05 11:20:00,67.395,67.401,67.39,67.39,17460000.0
2009-05-05 11:21:00,67.411,67.411,67.366,67.366,13570000.0
2009-05-05 11:22:00,67.339,67.351,67.323,67.339,20550000.0
2009-05-05 11:23:00,67.349,67.369,67.347,67.368,14880000.0
2009-05-05 11:24:00,67.353,67.38,67.353,67.38,10040000.0
2009-05-05 11:25:00,67.372,67.392,67.372,67.392,9250000.0
2009-05-05 11:26:00,67.374,67.391,67.374,67.39,12480000.0
2009-05-05 11:27:00,67.396,67.396,67.37,67.37,12240000.0
2009-05-05 11:28:00,67.371,67.376,67.363,67.363,12950000.0
2009-05-05 11:29:00,67.351,67.354,67.349,67.349,10530000.0
2009-05-05 11:30:00,67.38,67.382,67.348,67.354,10750000.0
2009-05-05 11:31:00,67.355,67.355,67.344,67.355,11120000.0
2009-05-05 11:32:00,67.346,67.362,67.346,67.357,6770000.0
2009-05-05 11:33:00,67.381,67.381,67.358,67.368,14500000.0
2009-05-05 11:34:00,67.339,67.347,67.338,67.347,12780000.0
2009-05-05 11:35:00,67.346,67.352,67.341,67.352,9200000.0
2009-05-05 11:36:00,67.361,67.366,67.343,67.343,10190000.0
2009-05-05 11:37:00,67.356,67.356,67.349,67.349,16150000.0
2009-05-05 11:38:00,67.341,67.366,67.341,67.366,12430000.0
2009-05-05 11:39:00,67.371,67.371,67.333,67.333,10130000.0
2009-05-05 11:40:00,67.334,67.343,67.332,67.332,10710000.0
2009-05-05 11:41:00,67.337,67.37,67.334,67.37,9410000.0
2009-05-05 11:42:00,67.365,67.365,67.341,67.357,17690000.0
2009-05-05 11:43:00,67.354,67.387,67.354,67.386,13380000.0
2009-05-05 11:44:00,67.383,67.395,67.383,67.393,11870000.0
2009-05-05 11:45:00,67.411,67.411,67.365,67.365,11280000.0
2009-05-05 11:46:00,67.374,67.374,67.353,67.353,8830000.0
2009-05-05 11:47:00,67.354,67.392,67.354,67.382,13010000.0
2009-05-05 11:48:00,67.409,67.409,67.387,67.389,11690000.0
2009-05-05 11:49:00,67.376,67.389,67.373,67.373,9430000.0
2009-05-05 11:50:00,67.38,67.382,67.368,67.375,13040000.0
2009-05-05 11:51:00,67.399,67.403,67.382,67.385,12280000.0
2009-05-05 11:52:00,67.38,67.387,67.379,67.387,11690000.0
2009-05-05 11:53:00,67.382,67.401,67.382,67.401,12220000.0
2009-05-05 11:54:00,67.42,67.423,67.395,67.395,11910000.0
2009-05-05 11:55:00,67.396,67.427,67.396,67.426,10160000.0
2009-05-05 11:56:00,67.422,67.433,67.417,67.432,15060000.0
2009-05-05 11:57:00,67.416,67.416,67.412,67.412,6950000.0
2009-05-05 11:58:00,67.422,67.422,67.406,67.416,14140000.0
2009-05-05 11:59:00,67.402,67.404,67.386,67.404,13750000.0
2009-05-05 12:00:00,67.407,67.407,67.386,67.404,10160000.0
2009-05-05 12:01:00,67.401,67.413,67.396,67.413,11090000.0
2009-05-05 12:02:00,67.395,67.414,67.395,67.414,3190000.0
2009-05-05 12:03:00,67.41,67.41,67.396,67.396,10970000.0
2009-05-05 12:04:00,67.387,67.394,67.383,67.39,13750000.0
2009-05-05 12:05:00,67.389,67.389,67.378,67.386,9390000.0
2009-05-05 12:06:00,67.396,67.396,67.376,67.376,8080000.0
2009-05-05 12:07:00,67.379,67.386,67.377,67.378,15780000.0
2009-05-05 12:08:00,67.383,67.391,67.383,67.384,7900000.0
2009-05-05 12:09:00,67.417,67.417,67.411,67.411,13380000.0
2009-05-05 12:10:00,67.374,67.374,67.356,67.374,12220000.0
2009-05-05 12:11:00,67.367,67.377,67.367,67.371,16910000.0
2009-05-05 12:12:00,67.393,67.393,67.362,67.365,12440000.0
2009-05-05 12:13:00,67.379,67.393,67.373,67.393,15010000.0
2009-05-05 12:14:00,67.385,67.385,67.377,67.384,9260000.0
2009-05-05 12:15:00,67.389,67.389,67.378,67.381,13190000.0
2009-05-05 12:16:00,67.369,67.376,67.369,67.376,11830000.0
2009-05-05 12:17:00,67.376,67.387,67.373,67.373,9580000.0
2009-05-05 12:18:00,67.399,67.401,67.378,67.387,17320000.0
2009-05-05 12:19:00,67.396,67.396,67.375,67.375,19770000.0
2009-05-05 12:20:00,67.378,67.397,67.378,67.397,16930000.0
2009-05-05 12:21:00,67.408,67.408,67.387,67.388,11090000.0
2009-05-05 12:23:00,67.377,67.393,67.373,67.393,8280000.0
2009-05-05 12:24:00,67.396,67.396,67.369,67.374,9800000.0
2009-05-05 12:25:00,67.379,67.384,67.373,67.384,10640000.0
2009-05-05 12:26:00,67.38,67.382,67.371,67.381,18260000.0
2009-05-05 12:27:00,67.366,67.39,67.354,67.39,10520000.0
2009-05-05 12:28:00,67.361,67.385,67.358,67.361,14830000.0
2009-05-05 12:29:00,67.353,67.364,67.35,67.361,18690000.0
2009-05-05 12:30:00,67.381,67.381,67.356,67.366,13650000.0
2009-05-05 12:31:00,67.371,67.371,67.339,67.341,14920000.0
2009-05-05 12:32:00,67.359,67.363,67.347,67.347,10940000.0
2009-05-05 12:33:00,67.357,67.357,67.344,67.344,6570000.0
2009-05-05 12:34:00,67.326,67.352,67.326,67.336,12580000.0
2009-05-05 12:35:00,67.33,67.33,67.32,67.328,21220000.0
2009-05-05 12:36:00,67.312,67.312,67.307,67.311,14310000.0
2009-05-05 12:37:00,67.301,67.321,67.301,67.317,13720000.0
2009-05-05 12:38:00,67.343,67.348,67.323,67.332,11080000.0
2009-05-05 12:39:00,67.356,67.356,67.317,67.328,11650000.0
2009-05-05 12:40:00,67.328,67.328,67.316,67.319,18580000.0
2009-05-05 12:41:00,67.338,67.338,67.324,67.333,12850000.0
2009-05-05 12:42:00,67.342,67.342,67.312,67.314,7700000.0
2009-05-05 12:43:00,67.331,67.334,67.321,67.334,9770000.0
2009-05-05 12:44:00,67.339,67.342,67.323,67.323,13410000.0
2009-05-05 12:45:00,67.336,67.344,67.325,67.328,18820000.0
2009-05-05 12:46:00,67.323,67.331,67.313,67.314,12390000.0
2009-05-05 12:47:00,67.322,67.342,67.322,67.342,12200000.0
2009-05-05 12:48:00,67.354,67.354,67.332,67.338,17880000.0
2009-05-05 12:49:00,67.34,67.342,67.333,67.338,10980000.0
2009-05-05 12:50:00,67.331,67.334,67.32,67.334,13700000.0
2009-05-05 12:51:00,67.322,67.322,67.303,67.303,19420000.0
2009-05-05 12:52:00,67.321,67.326,67.321,67.326,8490000.0
2009-05-05 12:53:00,67.324,67.338,67.324,67.335,10180000.0
2009-05-05 12:54:00,67.326,67.34,67.321,67.33,12770000.0
2009-05-05 12:55:00,67.33,67.334,67.318,67.32,11280000.0
2009-05-05 12:56:00,67.339,67.34,67.323,67.323,11700000.0
2009-05-05 12:57:00,67.343,67.343,67.313,67.314,16410000.0
2009-05-05 12:58:00,67.311,67.317,67.301,67.302,19170000.0
2009-05-05 12:59:00,67.31,67.324,67.31,67.324,9960000.0
2009-05-05 13:00:00,67.34,67.34,67.315,67.33,15140000.0
2009-05-05 13:01:00,67.329,67.336,67.327,67.329,12440000.0
2009-05-05 13:02:00,67.335,67.336,67.322,67.336,12040000.0
2009-05-05 13:03:00,67.357,67.357,67.325,67.328,9960000.0
2009-05-05 13:04:00,67.319,67.327,67.313,67.327,20660000.0
2009-05-05 13:05:00,67.324,67.332,67.319,67.331,9210000.0
2009-05-05 13:06:00,67.338,67.338,67.305,67.308,12390000.0
2009-05-05 13:07:00,67.304,67.313,67.295,67.295,12410000.0
2009-05-05 13:08:00,67.302,67.307,67.286,67.305,12600000.0
2009-05-05 13:09:00,67.303,67.314,67.298,67.301,17660000.0
2009-05-05 13:10:00,67.319,67.319,67.302,67.311,15070000.0
2009-05-05 13:11:00,67.311,67.32,67.311,67.311,13760000.0
2009-05-05 13:12:00,67.328,67.328,67.3,67.319,11270000.0
2009-05-05 13:13:00,67.304,67.304,67.279,67.288,21680000.0
2009-05-05 13:14:00,67.327,67.327,67.303,67.31,7700000.0
2009-05-05 13:15:00,67.344,67.344,67.315,67.315,13370000.0
2009-05-05 13:16:00,67.322,67.327,67.308,67.312,15400000.0
2009-05-05 13:17:00,67.298,67.312,67.298,67.302,15400000.0
2009-05-05 13:18:00,67.322,67.322,67.291,67.3,16900000.0
2009-05-05 13:19:00,67.302,67.302,67.284,67.294,15450000.0
2009-05-05 13:20:00,67.297,67.338,67.292,67.338,13990000.0
2009-05-05 13:21:00,67.311,67.313,67.295,67.31,10710000.0
2009-05-05 13:22:00,67.308,67.315,67.304,67.315,16000000.0
2009-05-05 13:23:00,67.305,67.308,67.275,67.29,17290000.0
2009-05-05 13:24:00,67.306,67.306,67.279,67.286,7880000.0
2009-05-05 13:25:00,67.277,67.288,67.264,67.264,15960000.0
2009-05-05 13:26:00,67.283,67.287,67.255,67.255,13190000.0
2009-05-05 13:27:00,67.27,67.27,67.255,67.259,11650000.0
2009-05-05 13:28:00,67.267,67.267,67.256,67.26,6580000.0
2009-05-05 13:29:00,67.265,67.266,67.26,67.261,12280000.0
2009-05-05 13:30:00,67.275,67.275,67.253,67.257,16960000.0
2009-05-05 13:31:00,67.246,67.269,67.246,67.257,18220000.0
2009-05-05 13:32:00,67.272,67.28,67.246,67.249,12400000.0
2009-05-05 13:33:00,67.264,67.264,67.245,67.245,9280000.0
2009-05-05 13:34:00,67.255,67.257,67.252,67.253,9850000.0
2009-05-05 13:35:00,67.25,67.255,67.25,67.255,20130000.0
2009-05-05 13:36:00,67.249,67.257,67.248,67.257,16940000.0
2009-05-05 13:37:00,67.25,67.255,67.25,67.252,12870000.0
2009-05-05 13:38:00,67.258,67.258,67.249,67.254,15020000.0
2009-05-05 13:39:00,67.265,67.265,67.241,67.241,11470000.0
2009-05-05 13:40:00,67.247,67.247,67.239,67.245,13950000.0
2009-05-05 13:41:00,67.244,67.262,67.244,67.262,9480000.0
2009-05-05 13:42:00,67.262,67.262,67.242,67.243,19120000.0
2009-05-05 13:43:00,67.226,67.229,67.213,67.224,15640000.0
2009-05-05 13:44:00,67.215,67.24,67.215,67.234,12250000.0
2009-05-05 13:45:00,67.236,67.236,67.218,67.219,12240000.0
2009-05-05 13:46:00,67.224,67.232,67.223,67.228,16600000.0
2009-05-05 13:47:00,67.191,67.193,67.173,67.183,15810000.0
2009-05-05 13:48:00,67.199,67.199,67.119,67.119,13560000.0
2009-05-05 13:49:00,67.128,67.198,67.128,67.198,12800000.0
2009-05-05 13:50:00,67.142,67.163,67.142,67.163,11720000.0
2009-05-05 13:51:00,67.18,67.18,67.153,67.153,9730000.0
2009-05-05 13:52:00,67.161,67.162,67.142,67.142,10990000.0
2009-05-05 13:53:00,67.161,67.164,67.146,67.146,11300000.0
2009-05-05 13:54:00,67.171,67.171,67.132,67.144,11300000.0
2009-05-05 13:55:00,67.134,67.159,67.134,67.15,15300000.0
2009-05-05 13:56:00,67.147,67.147,67.136,67.144,10940000.0
2009-05-05 13:57:00,67.157,67.157,67.144,67.151,15040000.0
2009-05-05 13:58:00,67.133,67.138,67.129,67.138,10320000.0
2009-05-05 13:59:00,67.145,67.151,67.143,67.151,9620000.0
2009-05-05 14:00:00,67.163,67.165,67.148,67.152,17280000.0
2009-05-05 14:01:00,67.155,67.173,67.155,67.161,11690000.0
2009-05-05 14:02:00,67.175,67.175,67.157,67.157,11450000.0
2009-05-05 14:03:00,67.17,67.176,67.169,67.169,8310000.0
2009-05-05 14:04:00,67.179,67.187,67.176,67.186,14470000.0
2009-05-05 14:05:00,67.184,67.186,67.165,67.165,12390000.0
2009-05-05 14:06:00,67.184,67.184,67.149,67.159,15210000.0
2009-05-05 14:07:00,67.175,67.186,67.153,67.153,13190000.0
2009-05-05 14:08:00,67.164,67.171,67.161,67.163,11480000.0
2009-05-05 14:09:00,67.189,67.189,67.165,67.17,14460000.0
2009-05-05 14:10:00,67.172,67.182,67.172,67.173,10790000.0
2009-05-05 14:11:00,67.184,67.184,67.161,67.177,13760000.0
2009-05-05 14:12:00,67.19,67.19,67.171,67.186,11660000.0
2009-05-05 14:13:00,67.175,67.19,67.167,67.19,13930000.0
2009-05-05 14:14:00,67.186,67.22,67.181,67.22,13530000.0
2009-05-05 14:15:00,67.214,67.214,67.192,67.192,7930000.0
2009-05-05 14:16:00,67.202,67.21,67.193,67.193,12260000.0
2009-05-05 14:17:00,67.185,67.203,67.185,67.192,13640000.0
2009-05-05 14:18:00,67.218,67.218,67.197,67.197,9020000.0
2009-05-05 14:19:00,67.203,67.203,67.189,67.189,17870000.0
2009-05-05 14:20:00,67.2,67.205,67.185,67.199,12100000.0
2009-05-05 14:21:00,67.221,67.221,67.196,67.208,8640000.0
2009-05-05 14:22:00,67.2,67.201,67.186,67.186,12020000.0
2009-05-05 14:23:00,67.183,67.187,67.172,67.187,12210000.0
2009-05-05 14:24:00,67.203,67.203,67.17,67.175,10560000.0
2009-05-05 14:25:00,67.174,67.174,67.151,67.151,13790000.0
2009-05-05 14:26:00,67.133,67.138,67.128,67.131,13420000.0
2009-05-05 14:27:00,67.137,67.166,67.096,67.096,17930000.0
2009-05-05 14:28:00,67.088,67.11,67.088,67.109,11920000.0
2009-05-05 14:29:00,67.11,67.125,67.11,67.125,6570000.0
2009-05-05 14:30:00,67.13,67.137,67.11,67.133,21060000.0
2009-05-05 14:31:00,67.107,67.116,67.107,67.115,6210000.0
2009-05-05 14:32:00,67.128,67.132,67.105,67.105,16610000.0
2009-05-05 14:33:00,67.121,67.121,67.104,67.107,15590000.0
2009-05-05 14:34:00,67.114,67.114,67.086,67.103,17510000.0
2009-05-05 14:35:00,67.103,67.12,67.103,67.113,11720000.0
2009-05-05 14:36:00,67.134,67.134,67.112,67.112,8690000.0
2009-05-05 14:37:00,67.111,67.111,67.101,67.101,6010000.0
2009-05-05 14:38:00,67.107,67.148,67.107,67.147,15070000.0
2009-05-05 14:39:00,67.142,67.145,67.141,67.141,10000000.0
2009-05-05 14:40:00,67.14,67.143,67.125,67.127,12470000.0
2009-05-05 14:41:00,67.143,67.149,67.114,67.12,19770000.0
2009-05-05 14:42:00,67.136,67.136,67.097,67.107,12260000.0
2009-05-05 14:43:00,67.114,67.125,67.113,67.125,10000000.0
2009-05-05 14:44:00,67.139,67.141,67.111,67.111,22210000.0
2009-05-05 14:45:00,67.147,67.153,67.118,67.118,14640000.0
2009-05-05 14:46:00,67.112,67.121,67.103,67.119,12030000.0
2009-05-05 14:47:00,67.094,67.138,67.068,67.068,94870000.0
2009-05-05 14:48:00,67.07,67.11,67.062,67.11,66360000.0
2009-05-05 14:49:00,67.104,67.117,67.083,67.089,112350000.0
2009-05-05 14:50:00,67.086,67.114,67.061,67.061,129950000.0
2009-05-05 14:51:00,67.086,67.098,67.067,67.098,100440000.0
2009-05-05 14:52:00,67.104,67.118,67.1,67.114,105990000.0
2009-05-05 14:53:00,67.124,67.131,67.119,67.124,75300000.0
2009-05-05 14:54:00,67.131,67.131,67.112,67.117,29410000.0
2009-05-05 14:55:00,67.115,67.133,67.112,67.118,33180000.0
2009-05-05 14:56:00,67.111,67.123,67.111,67.114,96670000.0
2009-05-05 14:57:00,67.138,67.138,67.113,67.12,99570000.0
2009-05-05 14:58:00,67.108,67.124,67.108,67.124,80840000.0
2009-05-05 14:59:00,67.135,67.135,67.117,67.131,102120000.0
2009-05-05 15:00:00,67.149,67.149,67.119,67.119,104040000.0
2009-05-05 15:01:00,67.111,67.136,67.111,67.126,95140000.0
2009-05-05 15:02:00,67.147,67.172,67.139,67.157,91760000.0
2009-05-05 15:03:00,67.176,67.176,67.149,67.168,98630000.0
2009-05-05 15:04:00,67.181,67.184,67.163,67.184,58510000.0
2009-05-05 15:05:00,67.188,67.194,67.175,67.184,110620000.0
2009-05-05 15:06:00,67.209,67.209,67.178,67.182,101680000.0
2009-05-05 15:07:00,67.182,67.197,67.167,67.167,55180000.0
2009-05-05 15:08:00,67.17,67.182,67.16,67.16,113270000.0
2009-05-05 15:09:00,67.176,67.191,67.171,67.171,83500000.0
2009-05-05 15:10:00,67.171,67.171,67.147,67.15,114950000.0
2009-05-05 15:11:00,67.13,67.141,67.12,67.141,113120000.0
2009-05-05 15:12:00,67.173,67.173,67.15,67.15,89530000.0
2009-05-05 15:13:00,67.159,67.173,67.153,67.158,54620000.0
2009-05-05 15:14:00,67.136,67.149,67.13,67.137,55460000.0
2009-05-05 15:15:00,67.136,67.144,67.131,67.139,86270000.0
2009-05-05 15:16:00,67.143,67.143,67.135,67.14,65970000.0
2009-05-05 15:17:00,67.133,67.146,67.133,67.146,83090000.0
2009-05-05 15:18:00,67.162,67.162,67.124,67.124,56030000.0
2009-05-05 15:19:00,67.128,67.128,67.12,67.121,53860000.0
2009-05-05 15:20:00,67.112,67.131,67.112,67.116,105780000.0
2009-05-05 15:21:00,67.142,67.142,67.113,67.127,90400000.0
2009-05-05 15:22:00,67.105,67.107,67.099,67.099,74390000.0
2009-05-05 15:23:00,67.107,67.107,67.099,67.103,53240000.0
2009-05-05 15:24:00,67.122,67.122,67.095,67.095,46550000.0
2009-05-05 15:25:00,67.101,67.123,67.101,67.114,79370000.0
2009-05-05 15:26:00,67.112,67.114,67.101,67.109,119500000.0
2009-05-05 15:27:00,67.087,67.092,67.086,67.089,95860000.0
2009-05-05 15:28:00,67.096,67.104,67.093,67.104,121320000.0
2009-05-05 15:30:00,67.129,67.132,67.105,67.132,106990000.0
2009-05-05 15:31:00,67.129,67.142,67.127,67.142,49520000.0
2009-05-05 15:32:00,67.157,67.163,67.136,67.163,105700000.0
2009-05-05 15:33:00,67.167,67.174,67.164,67.174,51330000.0
2009-05-05 15:34:00,67.169,67.181,67.163,67.175,60640000.0
2009-05-05 15:35:00,67.177,67.186,67.155,67.186,53630000.0
2009-05-05 15:36:00,67.212,67.212,67.196,67.196,93120000.0
2009-05-05 15:37:00,67.212,67.245,67.212,67.227,115170000.0
2009-05-05 15:38:00,67.219,67.262,67.219,67.262,140760000.0
2009-05-05 15:39:00,67.254,67.254,67.226,67.236,79010000.0
2009-05-05 15:40:00,67.242,67.242,67.221,67.225,94160000.0
2009-05-05 15:41:00,67.216,67.222,67.195,67.208,108050000.0
2009-05-05 15:42:00,67.222,67.234,67.192,67.192,114480000.0
2009-05-05 15:43:00,67.177,67.195,67.177,67.194,119610000.0
2009-05-05 15:44:00,67.192,67.198,67.19,67.19,82760000.0
2009-05-05 15:45:00,67.212,67.212,67.176,67.183,68810000.0
2009-05-05 15:46:00,67.172,67.223,67.172,67.197,58340000.0
2009-05-05 15:47:00,67.186,67.198,67.164,67.176,130170000.0
2009-05-05 15:48:00,67.191,67.191,67.153,67.167,182890000.0
2009-05-05 15:49:00,67.171,67.171,67.138,67.157,108670000.0
2009-05-05 15:50:00,67.159,67.188,67.159,67.171,78760000.0
2009-05-05 15:51:00,67.179,67.194,67.162,67.182,89770000.0
2009-05-05 15:52:00,67.185,67.189,67.174,67.184,102350000.0
2009-05-05 15:53:00,67.194,67.218,67.181,67.181,77590000.0
2009-05-05 15:54:00,67.22,67.244,67.187,67.244,122100000.0
2009-05-05 15:55:00,67.241,67.244,67.192,67.198,135130000.0
2009-05-05 15:56:00,67.187,67.229,67.187,67.229,95860000.0
2009-05-05 15:57:00,67.197,67.217,67.182,67.204,131060000.0
2009-05-05 15:58:00,67.199,67.207,67.192,67.193,102230000.0
2009-05-05 15:59:00,67.201,67.207,67.194,67.207,98160000.0
2009-05-05 16:00:00,67.227,67.241,67.2,67.217,65920000.0
2009-05-05 16:01:00,67.228,67.241,67.223,67.235,63930000.0
2009-05-05 16:02:00,67.228,67.266,67.228,67.263,109200000.0
2009-05-05 16:03:00,67.293,67.293,67.235,67.253,79790000.0
2009-05-05 16:04:00,67.25,67.295,67.25,67.293,97370000.0
2009-05-05 16:05:00,67.3,67.321,67.3,67.311,64570000.0
2009-05-05 16:06:00,67.33,67.33,67.286,67.295,98530000.0
2009-05-05 16:07:00,67.283,67.311,67.274,67.274,80290000.0
2009-05-05 16:08:00,67.274,67.281,67.256,67.259,105590000.0
2009-05-05 16:09:00,67.274,67.274,67.25,67.25,78820000.0
2009-05-05 16:10:00,67.247,67.265,67.247,67.253,87570000.0
2009-05-05 16:11:00,67.241,67.259,67.224,67.224,64090000.0
2009-05-05 16:12:00,67.255,67.255,67.225,67.235,101600000.0
2009-05-05 16:13:00,67.25,67.281,67.25,67.274,85660000.0
2009-05-05 16:14:00,67.28,67.285,67.249,67.274,101290000.0
2009-05-05 16:15:00,67.304,67.304,67.263,67.263,67400000.0
2009-05-05 16:16:00,67.266,67.279,67.264,67.276,20360000.0
2009-05-05 16:17:00,67.271,67.276,67.251,67.251,91170000.0
2009-05-05 16:18:00,67.257,67.257,67.23,67.246,80750000.0
2009-05-05 16:19:00,67.236,67.255,67.234,67.255,75350000.0
2009-05-05 16:20:00,67.252,67.265,67.232,67.233,88240000.0
2009-05-05 16:21:00,67.261,67.261,67.232,67.246,124210000.0
2009-05-05 16:22:00,67.238,67.263,67.238,67.256,45200000.0
2009-05-05 16:23:00,67.255,67.264,67.218,67.218,101020000.0
2009-05-05 16:24:00,67.263,67.263,67.221,67.222,70550000.0
2009-05-05 16:25:00,67.212,67.212,67.185,67.197,91430000.0
2009-05-05 16:26:00,67.189,67.232,67.189,67.201,106260000.0
2009-05-05 16:27:00,67.205,67.212,67.181,67.197,82590000.0
2009-05-05 16:28:00,67.187,67.2,67.182,67.196,60940000.0
2009-05-05 16:29:00,67.19,67.209,67.184,67.202,57490000.0
2009-05-05 16:30:00,67.209,67.209,67.166,67.168,120050000.0
2009-05-05 16:31:00,67.176,67.176,67.16,67.16,100260000.0
2009-05-05 16:32:00,67.163,67.17,67.15,67.166,108550000.0
2009-05-05 16:33:00,67.172,67.172,67.143,67.155,127750000.0
2009-05-05 16:34:00,67.163,67.163,67.118,67.131,132600000.0
2009-05-05 16:35:00,67.137,67.161,67.123,67.123,75390000.0
2009-05-05 16:36:00,67.174,67.174,67.138,67.174,112870000.0
2009-05-05 16:37:00,67.164,67.164,67.142,67.142,83710000.0
2009-05-05 16:38:00,67.131,67.141,67.121,67.121,64980000.0
2009-05-05 16:39:00,67.155,67.157,67.121,67.155,76890000.0
2009-05-05 16:40:00,67.161,67.178,67.158,67.158,101600000.0
2009-05-05 16:41:00,67.159,67.159,67.114,67.114,69880000.0
2009-05-05 16:42:00,67.132,67.132,67.097,67.118,92800000.0
2009-05-05 16:43:00,67.129,67.135,67.123,67.128,87050000.0
2009-05-05 16:44:00,67.121,67.131,67.115,67.117,62060000.0
2009-05-05 16:45:00,67.134,67.159,67.121,67.148,118970000.0
2009-05-05 16:46:00,67.154,67.154,67.117,67.118,61730000.0
2009-05-05 16:47:00,67.127,67.136,67.123,67.136,69600000.0
2009-05-05 16:48:00,67.153,67.153,67.118,67.12,117570000.0
2009-05-05 16:49:00,67.13,67.137,67.112,67.121,97020000.0
2009-05-05 16:50:00,67.123,67.141,67.123,67.127,89730000.0
2009-05-05 16:51:00,67.139,67.139,67.103,67.12,86080000.0
2009-05-05 16:52:00,67.125,67.13,67.112,67.112,60150000.0
2009-05-05 16:53:00,67.122,67.144,67.116,67.144,88730000.0
2009-05-05 16:54:00,67.138,67.141,67.126,67.132,75570000.0
2009-05-05 16:55:00,67.128,67.131,67.111,67.114,98880000.0
2009-05-05 16:56:00,67.098,67.121,67.098,67.102,89750000.0
2009-05-05 16:57:00,67.124,67.124,67.088,67.093,109160000.0
2009-05-05 16:58:00,67.108,67.121,67.095,67.108,48840000.0
2009-05-05 16:59:00,67.106,67.148,67.106,67.139,57290000.0
2009-05-05 17:00:00,67.162,67.162,67.137,67.14,106360000.0
2009-05-05 17:01:00,67.143,67.166,67.13,67.147,124460000.0
2009-05-05 17:02:00,67.136,67.156,67.116,67.123,96260000.0
2009-05-05 17:03:00,67.146,67.146,67.111,67.111,108660000.0
2009-05-05 17:04:00,67.114,67.114,67.093,67.093,92520000.0
2009-05-05 17:05:00,67.088,67.09,67.071,67.071,104450000.0
2009-05-05 17:06:00,67.091,67.098,67.08,67.086,100930000.0
2009-05-05 17:07:00,67.079,67.086,67.079,67.082,88610000.0
2009-05-05 17:08:00,67.096,67.102,67.082,67.082,44860000.0
2009-05-05 17:09:00,67.105,67.105,67.082,67.09,41700000.0
2009-05-05 17:10:00,67.08,67.106,67.08,67.097,47490000.0
2009-05-05 17:11:00,67.11,67.116,67.105,67.11,86740000.0
2009-05-05 17:12:00,67.135,67.135,67.116,67.122,79210000.0
2009-05-05 17:13:00,67.126,67.139,67.113,67.136,64920000.0
2009-05-05 17:14:00,67.122,67.148,67.116,67.146,87410000.0
2009-05-05 17:15:00,67.15,67.15,67.119,67.129,58060000.0
2009-05-05 17:16:00,67.12,67.131,67.113,67.119,88240000.0
2009-05-05 17:17:00,67.133,67.152,67.133,67.148,83790000.0
2009-05-05 17:18:00,67.167,67.174,67.154,67.166,71740000.0
2009-05-05 17:19:00,67.182,67.182,67.144,67.144,81150000.0
2009-05-05 17:20:00,67.135,67.143,67.129,67.129,68600000.0
2009-05-05 17:21:00,67.148,67.148,67.099,67.101,38590000.0
2009-05-05 17:22:00,67.086,67.148,67.086,67.148,73210000.0
2009-05-05 17:23:00,67.095,67.11,67.083,67.091,64580000.0
2009-05-05 17:24:00,67.112,67.112,67.085,67.106,97570000.0
2009-05-05 17:25:00,67.106,67.114,67.102,67.108,29130000.0
2009-05-05 17:26:00,67.102,67.117,67.102,67.117,98720000.0
2009-05-05 17:27:00,67.134,67.134,67.111,67.111,128990000.0
2009-05-05 17:28:00,67.114,67.118,67.109,67.11,104020000.0
2009-05-05 17:29:00,67.119,67.13,67.113,67.13,60920000.0
2009-05-05 17:30:00,67.14,67.141,67.125,67.135,106460000.0
2009-05-05 17:31:00,67.126,67.131,67.111,67.119,80250000.0
2009-05-05 17:32:00,67.125,67.126,67.109,67.109,90470000.0
2009-05-05 17:33:00,67.153,67.153,67.116,67.12,38620000.0
2009-05-05 17:34:00,67.111,67.12,67.101,67.101,34260000.0
2009-05-05 17:35:00,67.101,67.107,67.101,67.107,35340000.0
2009-05-05 17:36:00,67.116,67.116,67.091,67.096,10900000.0
2009-05-05 17:37:00,67.096,67.124,67.096,67.124,51600000.0
2009-05-05 17:38:00,67.102,67.116,67.102,67.116,41150000.0
2009-05-05 17:39:00,67.123,67.123,67.094,67.098,51730000.0
2009-05-05 17:40:00,67.104,67.118,67.104,67.107,101470000.0
2009-05-05 17:41:00,67.124,67.124,67.109,67.119,52590000.0
2009-05-05 17:42:00,67.144,67.144,67.123,67.123,44610000.0
2009-05-05 17:43:00,67.108,67.116,67.103,67.108,58870000.0
2009-05-05 17:44:00,67.096,67.101,67.072,67.072,62160000.0
2009-05-05 17:45:00,67.101,67.101,67.07,67.092,75960000.0
2009-05-05 17:47:00,67.119,67.12,67.117,67.118,108240000.0
2009-05-05 17:48:00,67.125,67.125,67.068,67.073,152000000.0
2009-05-05 17:49:00,67.083,67.083,67.057,67.066,45890000.0
2009-05-05 17:50:00,67.068,67.081,67.051,67.081,55670000.0
2009-05-05 17:51:00,67.106,67.106,67.046,67.052,39890000.0
2009-05-05 17:52:00,67.055,67.069,67.043,67.061,37460000.0
2009-05-05 17:53:00,67.072,67.089,67.063,67.075,43140000.0
2009-05-05 17:54:00,67.116,67.116,67.068,67.068,15030000.0
2009-05-05 17:55:00,67.062,67.084,67.062,67.071,26370000.0
2009-05-05 17:56:00,67.058,67.066,67.043,67.043,86370000.0
2009-05-05 17:57:00,67.057,67.07,67.046,67.051,27510000.0
2009-05-05 17:58:00,67.028,67.043,67.023,67.023,70900000.0
2009-05-05 17:59:00,67.026,67.036,67.013,67.036,36500000.0
2009-05-05 18:00:00,67.059,67.059,66.994,66.994,54020000.0
2009-05-05 18:01:00,67.0,67.021,66.992,67.0,56590000.0
2009-05-05 18:02:00,67.014,67.033,67.014,67.033,85550000.0
2009-05-05 18:03:00,67.055,67.055,67.022,67.022,70580000.0
2009-05-05 18:04:00,67.027,67.034,67.022,67.026,44970000.0
2009-05-05 18:05:00,67.023,67.023,67.01,67.016,40660000.0
2009-05-05 18:06:00,67.039,67.039,67.023,67.026,15640000.0
2009-05-05 18:07:00,67.023,67.024,67.001,67.024,42860000.0
2009-05-05 18:08:00,67.015,67.015,67.003,67.008,106230000.0
2009-05-05 18:09:00,67.031,67.031,67.002,67.002,44870000.0
2009-05-05 18:10:00,66.995,67.003,66.972,66.972,35550000.0
2009-05-05 18:11:00,66.984,66.985,66.974,66.985,108820000.0
2009-05-05 18:12:00,67.017,67.017,66.984,67.005,88010000.0
2009-05-05 18:13:00,67.003,67.026,67.003,67.026,38120000.0
2009-05-05 18:14:00,67.014,67.048,67.014,67.038,32310000.0
2009-05-05 18:15:00,67.056,67.056,67.035,67.039,44780000.0
2009-05-05 18:16:00,67.045,67.048,67.035,67.048,98260000.0
2009-05-05 18:17:00,67.036,67.036,67.03,67.031,97810000.0
2009-05-05 18:18:00,67.047,67.05,67.04,67.05,57930000.0
2009-05-05 18:19:00,67.036,67.042,67.023,67.026,62100000.0
2009-05-05 18:20:00,67.014,67.023,67.006,67.023,60470000.0
2009-05-05 18:21:00,67.052,67.052,67.023,67.035,110170000.0
2009-05-05 18:23:00,67.016,67.02,67.016,67.018,88140000.0
2009-05-05 18:24:00,67.074,67.074,67.032,67.032,87370000.0
2009-05-05 18:25:00,67.029,67.037,67.029,67.032,117480000.0
2009-05-05 18:26:00,67.032,67.044,67.032,67.033,97880000.0
2009-05-05 18:27:00,67.054,67.054,67.019,67.032,86060000.0
2009-05-05 18:28:00,67.007,67.01,67.006,67.007,98020000.0
2009-05-05 18:29:00,67.025,67.04,67.018,67.04,83340000.0
2009-05-05 18:30:00,67.051,67.051,67.034,67.039,88010000.0
2009-05-05 18:31:00,67.017,67.017,67.009,67.015,89790000.0
2009-05-05 18:32:00,67.007,67.01,67.007,67.008,64920000.0
2009-05-05 18:33:00,67.036,67.036,67.023,67.027,98110000.0
2009-05-05 18:34:00,67.036,67.036,67.022,67.022,67270000.0
2009-05-05 18:35:00,67.017,67.028,67.017,67.028,92180000.0
2009-05-05 18:36:00,67.045,67.045,67.018,67.022,74230000.0
2009-05-05 18:37:00,67.03,67.03,66.98,66.98,70480000.0
2009-05-05 18:38:00,66.972,66.983,66.963,66.977,87280000.0
2009-05-05 18:39:00,66.995,67.012,66.978,67.012,80240000.0
2009-05-05 18:40:00,67.003,67.016,67.003,67.016,87660000.0
2009-05-05 18:42:00,67.016,67.016,66.994,66.994,127780000.0
2009-05-05 18:43:00,66.993,67.005,66.984,67.005,93070000.0
2009-05-05 18:44:00,66.979,66.99,66.979,66.981,73420000.0
2009-05-05 18:45:00,67.003,67.003,66.964,66.964,91500000.0
2009-05-05 18:46:00,66.966,66.967,66.96,66.967,99060000.0
2009-05-05 18:47:00,66.98,66.993,66.972,66.993,87010000.0
2009-05-05 18:48:00,66.986,66.994,66.975,66.994,23740000.0
2009-05-05 18:49:00,66.988,66.993,66.972,66.972,58590000.0
2009-05-05 18:50:00,66.971,66.976,66.97,66.976,58160000.0
2009-05-05 18:51:00,67.004,67.004,66.974,66.979,82930000.0
2009-05-05 18:52:00,66.97,66.995,66.97,66.995,82530000.0
2009-05-05 18:53:00,66.987,66.993,66.975,66.983,124070000.0
2009-05-05 18:54:00,66.99,66.994,66.974,66.994,53320000.0
2009-05-05 18:55:00,66.986,66.986,66.979,66.985,54850000.0
2009-05-05 18:56:00,66.962,66.974,66.962,66.97,74360000.0
2009-05-05 18:57:00,66.993,66.993,66.971,66.971,104140000.0
2009-05-05 18:58:00,66.975,66.975,66.961,66.97,34890000.0
2009-05-05 18:59:00,66.978,66.984,66.966,66.976,83670000.0
2009-05-05 19:00:00,66.985,66.985,66.965,66.979,43320000.0
2009-05-05 19:01:00,66.983,67.013,66.983,67.013,80160000.0
2009-05-05 19:02:00,67.024,67.03,67.01,67.029,91800000.0
2009-05-05 19:03:00,67.045,67.045,67.01,67.01,39150000.0
2009-05-05 19:04:00,67.023,67.024,67.012,67.012,48160000.0
2009-05-05 19:05:00,67.014,67.034,67.014,67.034,72910000.0
2009-05-05 19:06:00,67.068,67.068,67.036,67.04,42170000.0
2009-05-05 19:07:00,67.047,67.052,67.04,67.045,56830000.0
2009-05-05 19:08:00,67.041,67.061,67.041,67.048,81220000.0
2009-05-05 19:09:00,67.076,67.076,67.045,67.049,96560000.0
2009-05-05 19:10:00,67.052,67.083,67.052,67.083,164100000.0
2009-05-05 19:11:00,67.068,67.073,67.057,67.061,64730000.0
2009-05-05 19:12:00,67.076,67.076,67.041,67.041,79410000.0
2009-05-05 19:13:00,67.031,67.046,67.031,67.046,32150000.0
2009-05-05 19:14:00,67.038,67.045,67.032,67.032,45970000.0
2009-05-05 19:15:00,67.064,67.064,67.017,67.024,44070000.0
2009-05-05 19:16:00,67.027,67.036,67.013,67.036,124700000.0
2009-05-05 19:17:00,67.028,67.032,67.021,67.022,79610000.0
2009-05-05 19:18:00,67.03,67.044,67.023,67.031,35130000.0
2009-05-05 19:19:00,67.04,67.047,67.04,67.046,39970000.0
2009-05-05 19:20:00,67.055,67.072,67.055,67.069,12810000.0
2009-05-05 19:21:00,67.093,67.093,67.057,67.064,62570000.0
2009-05-05 19:22:00,67.051,67.083,67.051,67.083,56080000.0
2009-05-05 19:23:00,67.078,67.08,67.076,67.076,106250000.0
2009-05-05 19:24:00,67.091,67.091,67.064,67.074,138360000.0
2009-05-05 19:25:00,67.068,67.068,67.06,67.06,55200000.0
2009-05-05 19:26:00,67.05,67.057,67.049,67.057,110040000.0
2009-05-05 19:27:00,67.074,67.074,67.048,67.048,116690000.0
2009-05-05 19:28:00,67.06,67.069,67.06,67.065,90280000.0
2009-05-05 19:29:00,67.06,67.077,67.06,67.068,62610000.0
2009-05-05 19:30:00,67.094,67.096,67.073,67.096,40920000.0
2009-05-05 19:31:00,67.094,67.094,67.079,67.089,27060000.0
2009-05-05 19:32:00,67.086,67.092,67.077,67.078,51030000.0
2009-05-05 19:33:00,67.068,67.084,67.062,67.084,29870000.0
2009-05-05 19:34:00,67.081,67.089,67.08,67.089,35110000.0
2009-05-05 19:35:00,67.072,67.084,67.072,67.084,51490000.0
2009-05-05 19:36:00,67.092,67.092,67.059,67.059,67030000.0
2009-05-05 19:37:00,67.051,67.064,67.051,67.064,105190000.0
2009-05-05 19:38:00,67.061,67.075,67.061,67.068,63710000.0
2009-05-05 19:39:00,67.082,67.088,67.055,67.078,71860000.0
2009-05-05 19:40:00,67.08,67.091,67.071,67.071,91280000.0
2009-05-05 19:41:00,67.074,67.074,67.06,67.066,121720000.0
2009-05-05 19:42:00,67.083,67.083,67.06,67.067,153370000.0
2009-05-05 19:43:00,67.057,67.066,67.05,67.056,131430000.0
2009-05-05 19:44:00,67.066,67.07,67.056,67.068,112450000.0
2009-05-05 19:45:00,67.097,67.097,67.074,67.088,62490000.0
2009-05-05 19:46:00,67.087,67.087,67.08,67.08,97210000.0
2009-05-05 19:47:00,67.07,67.083,67.061,67.061,83240000.0
2009-05-05 19:48:00,67.094,67.094,67.064,67.07,69830000.0
2009-05-05 19:49:00,67.087,67.09,67.087,67.088,72190000.0
2009-05-05 19:50:00,67.071,67.092,67.071,67.092,65580000.0
2009-05-05 19:51:00,67.095,67.095,67.08,67.08,63890000.0
2009-05-05 19:52:00,67.087,67.103,67.075,67.103,56880000.0
2009-05-05 19:53:00,67.099,67.132,67.099,67.132,123820000.0
2009-05-05 19:54:00,67.144,67.144,67.131,67.138,87780000.0
2009-05-05 19:55:00,67.138,67.145,67.133,67.139,111950000.0
2009-05-05 19:56:00,67.138,67.146,67.138,67.146,76010000.0
2009-05-05 19:57:00,67.163,67.163,67.141,67.141,78520000.0
2009-05-05 19:58:00,67.129,67.136,67.129,67.135,66820000.0
2009-05-05 19:59:00,67.131,67.154,67.131,67.154,65780000.0
2009-05-05 20:00:00,67.154,67.154,67.134,67.147,61730000.0
2009-05-05 20:01:00,67.122,67.144,67.122,67.136,97360000.0
2009-05-05 20:02:00,67.128,67.13,67.126,67.128,83240000.0
2009-05-05 20:03:00,67.145,67.145,67.125,67.13,66770000.0
2009-05-05 20:04:00,67.136,67.138,67.129,67.131,74610000.0
2009-05-05 20:05:00,67.127,67.135,67.123,67.135,83020000.0
2009-05-05 20:06:00,67.136,67.136,67.124,67.129,72460000.0
2009-05-05 20:08:00,67.127,67.127,67.12,67.121,51530000.0
2009-05-05 20:09:00,67.144,67.144,67.113,67.113,78260000.0
2009-05-05 20:10:00,67.107,67.116,67.106,67.116,109540000.0
2009-05-05 20:11:00,67.133,67.153,67.133,67.153,75260000.0
2009-05-05 20:12:00,67.184,67.185,67.147,67.185,70090000.0
2009-05-05 20:13:00,67.178,67.184,67.163,67.163,93700000.0
2009-05-05 20:14:00,67.149,67.157,67.143,67.143,143570000.0
2009-05-05 20:15:00,67.147,67.156,67.123,67.123,144830000.0
2009-05-05 20:16:00,67.132,67.18,67.127,67.171,135810000.0
2009-05-05 20:17:00,67.147,67.16,67.141,67.157,111700000.0
2009-05-05 20:18:00,67.148,67.149,67.147,67.149,59510000.0
2009-05-05 20:19:00,67.148,67.157,67.144,67.157,95540000.0
2009-05-05 20:20:00,67.158,67.164,67.143,67.157,87520000.0
2009-05-05 20:21:00,67.187,67.187,67.164,67.17,72420000.0
2009-05-05 20:23:00,67.158,67.16,67.155,67.158,58440000.0
2009-05-05 20:24:00,67.174,67.174,67.143,67.143,58910000.0
2009-05-05 20:25:00,67.144,67.198,67.14,67.178,54490000.0
2009-05-05 20:26:00,67.184,67.184,67.164,67.168,117420000.0
2009-05-05 20:27:00,67.187,67.195,67.179,67.179,90820000.0
2009-05-05 20:28:00,67.183,67.209,67.175,67.19,120110000.0
2009-05-05 20:29:00,67.172,67.172,67.144,67.152,79170000.0
2009-05-05 20:30:00,67.171,67.171,67.147,67.163,76970000.0
2009-05-05 20:31:00,67.155,67.155,67.138,67.138,68560000.0
2009-05-05 20:32:00,67.15,67.18,67.15,67.159,66700000.0
2009-05-05 20:33:00,67.163,67.163,67.152,67.152,65510000.0
2009-05-05 20:34:00,67.14,67.155,67.14,67.155,97520000.0
2009-05-05 20:35:00,67.153,67.163,67.153,67.158,73500000.0
2009-05-05 20:36:00,67.185,67.185,67.154,67.154,71550000.0
2009-05-05 20:37:00,67.155,67.155,67.134,67.139,77650000.0
2009-05-05 20:38:00,67.144,67.145,67.131,67.137,88810000.0
2009-05-05 20:39:00,67.17,67.17,67.11,67.124,80730000.0
2009-05-05 20:40:00,67.112,67.116,67.1,67.101,96610000.0
2009-05-05 20:41:00,67.107,67.107,67.094,67.106,74350000.0
2009-05-05 20:42:00,67.126,67.138,67.094,67.094,119560000.0
2009-05-05 20:43:00,67.119,67.14,67.119,67.129,137670000.0
2009-05-05 20:44:00,67.124,67.131,67.124,67.129,106700000.0
2009-05-05 20:45:00,67.154,67.155,67.136,67.142,115590000.0
2009-05-05 20:46:00,67.154,67.167,67.148,67.161,81630000.0
2009-05-05 20:47:00,67.17,67.17,67.158,67.158,30100000.0
2009-05-05 20:48:00,67.17,67.175,67.156,67.169,41930000.0
2009-05-05 20:49:00,67.17,67.17,67.15,67.155,101700000.0
2009-05-05 20:50:00,67.156,67.174,67.156,67.174,101450000.0
2009-05-05 20:51:00,67.172,67.172,67.144,67.158,87600000.0
2009-05-05 20:52:00,67.149,67.156,67.147,67.147,109880000.0
2009-05-05 20:53:00,67.139,67.154,67.134,67.142,115220000.0
2009-05-05 20:54:00,67.159,67.162,67.136,67.136,108660000.0
2009-05-05 20:55:00,67.133,67.154,67.133,67.154,106890000.0
2009-05-05 20:56:00,67.151,67.167,67.145,67.15,101780000.0
2009-05-05 20:57:00,67.172,67.172,67.146,67.154,59250000.0
2009-05-05 20:58:00,67.158,67.158,67.149,67.15,115290000.0
2009-05-05 20:59:00,67.134,67.135,67.127,67.13,93550000.0
2009-05-05 21:00:00,67.164,67.164,67.128,67.128,61450000.0
2009-05-05 21:01:00,67.113,67.133,67.113,67.119,109470000.0
2009-05-05 21:02:00,67.114,67.148,67.114,67.148,96880000.0
2009-05-05 21:03:00,67.139,67.139,67.098,67.1,115290000.0
2009-05-05 21:04:00,67.087,67.095,67.087,67.095,111460000.0
2009-05-05 21:05:00,67.099,67.103,67.086,67.103,92960000.0
2009-05-05 21:06:00,67.126,67.126,67.104,67.106,62090000.0
2009-05-05 21:07:00,67.1,67.124,67.1,67.124,59470000.0
2009-05-05 21:08:00,67.141,67.159,67.141,67.155,90350000.0
2009-05-05 21:09:00,67.175,67.175,67.108,67.108,70530000.0
2009-05-05 21:10:00,67.105,67.125,67.105,67.125,82450000.0
2009-05-05 21:11:00,67.129,67.137,67.129,67.137,49740000.0
2009-05-05 21:12:00,67.161,67.161,67.111,67.124,51540000.0
2009-05-05 21:13:00,67.119,67.127,67.071,67.071,107270000.0
2009-05-05 21:14:00,67.084,67.092,67.074,67.078,99510000.0
2009-05-05 21:15:00,67.101,67.101,67.063,67.07,71540000.0
2009-05-05 21:16:00,67.079,67.081,67.075,67.076,49790000.0
2009-05-05 21:17:00,67.075,67.082,67.071,67.075,51640000.0
2009-05-05 21:18:00,67.111,67.111,67.081,67.081,76530000.0
2009-05-05 21:19:00,67.085,67.095,67.078,67.095,125250000.0
2009-05-05 21:20:00,67.082,67.092,67.074,67.074,105180000.0
2009-05-05 21:21:00,67.094,67.097,67.089,67.089,114820000.0
2009-05-05 21:22:00,67.062,67.074,67.062,67.069,88170000.0
2009-05-05 21:23:00,67.085,67.085,67.059,67.075,104070000.0
2009-05-05 21:24:00,67.092,67.092,67.061,67.069,56730000.0
2009-05-05 21:25:00,67.072,67.079,67.064,67.07,105370000.0
2009-05-05 21:26:00,67.069,67.085,67.069,67.07,62980000.0
2009-05-05 21:27:00,67.102,67.102,67.073,67.089,64590000.0
2009-05-05 21:28:00,67.088,67.089,67.086,67.088,51000000.0
2009-05-05 21:29:00,67.1,67.121,67.1,67.105,98650000.0
2009-05-05 21:30:00,67.136,67.138,67.114,67.114,119850000.0
2009-05-05 21:31:00,67.121,67.144,67.121,67.144,143040000.0
2009-05-05 21:32:00,67.149,67.161,67.149,67.156,88210000.0
2009-05-05 21:33:00,67.18,67.18,67.148,67.148,95470000.0
2009-05-05 21:34:00,67.152,67.156,67.141,67.146,107200000.0
2009-05-05 21:35:00,67.142,67.149,67.114,67.149,111580000.0
2009-05-05 21:36:00,67.148,67.163,67.148,67.152,128070000.0
2009-05-05 21:37:00,67.147,67.147,67.137,67.137,75530000.0
2009-05-05 21:38:00,67.145,67.152,67.132,67.141,78250000.0
2009-05-05 21:39:00,67.137,67.137,67.1,67.1,64330000.0
2009-05-05 21:40:00,67.096,67.15,67.096,67.15,141300000.0
2009-05-05 21:41:00,67.159,67.164,67.142,67.15,186330000.0
2009-05-05 21:42:00,67.168,67.168,67.126,67.126,127810000.0
2009-05-05 21:43:00,67.134,67.155,67.125,67.14,84180000.0
2009-05-05 21:44:00,67.156,67.16,67.14,67.16,94220000.0
2009-05-05 21:45:00,67.165,67.165,67.138,67.146,96870000.0
2009-05-05 21:46:00,67.136,67.151,67.134,67.137,78150000.0
2009-05-05 21:47:00,67.134,67.137,67.118,67.137,131430000.0
2009-05-05 21:48:00,67.151,67.151,67.134,67.143,147070000.0
2009-05-05 21:49:00,67.171,67.222,67.162,67.162,94770000.0
2009-05-05 21:50:00,67.15,67.152,67.135,67.139,150020000.0
2009-05-05 21:51:00,67.156,67.161,67.142,67.146,108840000.0
2009-05-05 21:52:00,67.136,67.146,67.136,67.14,102060000.0
2009-05-05 21:53:00,67.121,67.143,67.121,67.143,57030000.0
2009-05-05 21:54:00,67.144,67.144,67.12,67.12,66180000.0
2009-05-05 21:55:00,67.118,67.13,67.118,67.118,113170000.0
2009-05-05 21:56:00,67.122,67.122,67.116,67.118,81310000.0
2009-05-05 21:57:00,67.138,67.138,67.11,67.11,100380000.0
2009-05-05 21:58:00,67.117,67.124,67.113,67.114,68550000.0
2009-05-05 21:59:00,67.129,67.145,67.123,67.145,100040000.0
2009-05-05 22:00:00,67.154,67.154,67.135,67.137,82370000.0
2009-05-05 22:01:00,67.148,67.156,67.14,67.148,111240000.0
2009-05-05 22:02:00,67.159,67.16,67.155,67.157,91430000.0
2009-05-05 22:03:00,67.172,67.172,67.155,67.155,92110000.0
2009-05-05 22:04:00,67.147,67.174,67.147,67.174,64340000.0
2009-05-05 22:05:00,67.177,67.177,67.168,67.168,108680000.0
2009-05-05 22:06:00,67.182,67.182,67.159,67.159,100430000.0
2009-05-05 22:07:00,67.166,67.17,67.166,67.168,105200000.0
2009-05-05 22:08:00,67.169,67.17,67.167,67.169,64950000.0
2009-05-05 22:09:00,67.179,67.179,67.167,67.167,18060000.0
2009-05-05 22:10:00,67.175,67.176,67.161,67.161,106200000.0
2009-05-05 22:11:00,67.166,67.175,67.16,67.165,78410000.0
2009-05-05 22:12:00,67.19,67.19,67.158,67.176,79440000.0
2009-05-05 22:13:00,67.163,67.167,67.159,67.159,95910000.0
2009-05-05 22:14:00,67.155,67.155,67.144,67.146,126690000.0
2009-05-05 22:15:00,67.171,67.171,67.142,67.142,46100000.0
2009-05-05 22:17:00,67.146,67.146,67.139,67.14,66080000.0
2009-05-05 22:18:00,67.173,67.175,67.167,67.167,93700000.0
2009-05-05 22:19:00,67.147,67.15,67.139,67.142,114900000.0
2009-05-05 22:20:00,67.141,67.148,67.137,67.145,81760000.0
2009-05-05 22:21:00,67.171,67.171,67.143,67.143,62610000.0
2009-05-05 22:22:00,67.154,67.154,67.14,67.14,61840000.0
2009-05-05 22:23:00,67.134,67.137,67.127,67.127,117180000.0
2009-05-05 22:24:00,67.154,67.154,67.129,67.129,104600000.0
2009-05-05 22:25:00,67.119,67.129,67.118,67.126,108590000.0
2009-05-05 22:26:00,67.122,67.15,67.122,67.146,134980000.0
2009-05-05 22:27:00,67.121,67.138,67.121,67.13,138030000.0
2009-05-05 22:28:00,67.133,67.139,67.132,67.136,84560000.0
2009-05-05 22:29:00,67.129,67.138,67.129,67.129,110220000.0
2009-05-05 22:30:00,67.165,67.165,67.126,67.126,86690000.0
2009-05-05 22:32:00,67.116,67.116,67.11,67.11,83290000.0
2009-05-05 22:33:00,67.136,67.136,67.111,67.111,107190000.0
2009-05-05 22:34:00,67.116,67.121,67.114,67.119,70440000.0
2009-05-05 22:35:00,67.108,67.116,67.101,67.101,94300000.0
2009-05-05 22:36:00,67.126,67.126,67.112,67.112,88690000.0
2009-05-05 22:37:00,67.113,67.125,67.113,67.119,67500000.0
2009-05-05 22:38:00,67.121,67.127,67.118,67.118,117730000.0
2009-05-05 22:39:00,67.137,67.137,67.122,67.125,63790000.0
2009-05-05 22:40:00,67.117,67.124,67.114,67.118,74290000.0
2009-05-05 22:41:00,67.118,67.118,67.108,67.108,112440000.0
2009-05-05 22:42:00,67.136,67.136,67.12,67.126,100410000.0
2009-05-05 22:43:00,67.119,67.12,67.116,67.118,87280000.0
2009-05-05 22:45:00,67.134,67.136,67.123,67.123,53280000.0
2009-05-05 22:46:00,67.11,67.118,67.11,67.111,85480000.0
2009-05-05 22:47:00,67.102,67.109,67.1,67.104,71380000.0
2009-05-05 22:48:00,67.109,67.112,67.098,67.099,86950000.0
2009-05-05 22:49:00,67.085,67.089,67.082,67.089,93140000.0
2009-05-05 22:50:00,67.094,67.116,67.094,67.116,105200000.0
2009-05-05 22:51:00,67.105,67.105,67.092,67.092,45130000.0
2009-05-05 22:52:00,67.095,67.095,67.072,67.088,53770000.0
2009-05-05 22:53:00,67.072,67.095,67.072,67.085,104320000.0
2009-05-05 22:54:00,67.113,67.113,67.092,67.097,129510000.0
2009-05-05 22:55:00,67.101,67.114,67.101,67.105,85100000.0
2009-05-05 22:56:00,67.122,67.156,67.102,67.122,104550000.0
2009-05-05 22:57:00,67.138,67.16,67.112,67.16,76970000.0
2009-05-05 22:58:00,67.156,67.156,67.11,67.11,5630000.0
2009-05-05 22:59:00,67.048,67.048,67.003,67.011,107140000.0
2009-05-05 23:00:00,67.072,67.072,67.018,67.042,82040000.0
2009-05-05 23:01:00,67.048,67.048,67.033,67.039,52160000.0
2009-05-05 23:02:00,67.045,67.045,67.036,67.045,43230000.0
2009-05-05 23:03:00,67.038,67.045,67.034,67.045,48750000.0
2009-05-05 23:04:00,67.041,67.056,67.041,67.056,89860000.0
2009-05-05 23:05:00,67.058,67.081,67.048,67.081,82800000.0
2009-05-05 23:06:00,67.075,67.077,67.07,67.07,68750000.0
2009-05-05 23:07:00,67.061,67.066,67.061,67.066,79950000.0
2009-05-05 23:08:00,67.078,67.079,67.077,67.079,50860000.0
2009-05-05 23:09:00,67.095,67.095,67.072,67.087,85490000.0
2009-05-05 23:10:00,67.08,67.086,67.079,67.08,77730000.0
2009-05-05 23:11:00,67.078,67.087,67.077,67.077,66880000.0
2009-05-05 23:12:00,67.067,67.07,67.064,67.065,80710000.0
2009-05-05 23:13:00,67.065,67.07,67.064,67.068,73090000.0
2009-05-05 23:14:00,67.068,67.069,67.066,67.068,37820000.0
2009-05-05 23:15:00,67.092,67.092,67.062,67.062,84300000.0
2009-05-05 23:16:00,67.059,67.075,67.059,67.075,60680000.0
2009-05-05 23:17:00,67.082,67.104,67.078,67.098,101150000.0
2009-05-05 23:18:00,67.075,67.076,67.071,67.076,28400000.0
2009-05-05 23:19:00,67.08,67.087,67.071,67.079,88720000.0
2009-05-05 23:20:00,67.084,67.111,67.084,67.103,117900000.0
2009-05-05 23:21:00,67.072,67.072,67.055,67.058,94850000.0
2009-05-05 23:22:00,67.062,67.074,67.062,67.074,53280000.0
2009-05-05 23:23:00,67.075,67.079,67.075,67.076,100390000.0
2009-05-05 23:24:00,67.101,67.102,67.084,67.084,73430000.0
2009-05-05 23:25:00,67.077,67.077,67.069,67.076,80770000.0
2009-05-05 23:26:00,67.076,67.076,67.062,67.066,38400000.0
2009-05-05 23:27:00,67.104,67.104,67.069,67.073,38200000.0
2009-05-05 23:28:00,67.06,67.068,67.06,67.068,30880000.0
2009-05-05 23:29:00,67.079,67.079,67.078,67.079,10930000.0
2009-05-05 23:30:00,67.105,67.105,67.084,67.091,52690000.0
2009-05-05 23:31:00,67.096,67.096,67.083,67.089,38070000.0
2009-05-05 23:32:00,67.094,67.113,67.094,67.112,54330000.0
2009-05-05 23:33:00,67.102,67.102,67.08,67.08,106010000.0
2009-05-05 23:34:00,67.077,67.079,67.076,67.079,50890000.0
2009-05-05 23:35:00,67.092,67.113,67.092,67.113,45310000.0
2009-05-05 23:36:00,67.154,67.154,67.095,67.095,50980000.0
2009-05-05 23:37:00,67.093,67.105,67.093,67.105,59770000.0
2009-05-05 23:38:00,67.107,67.139,67.107,67.136,83500000.0
2009-05-05 23:39:00,67.106,67.107,67.101,67.101,83690000.0
2009-05-05 23:40:00,67.105,67.105,67.091,67.091,107380000.0
2009-05-05 23:41:00,67.093,67.129,67.084,67.121,144900000.0
2009-05-05 23:42:00,67.085,67.088,67.084,67.085,40840000.0
2009-05-05 23:43:00,67.087,67.102,67.087,67.09,56660000.0
2009-05-05 23:44:00,67.086,67.099,67.065,67.084,38750000.0
2009-05-05 23:45:00,67.077,67.077,67.051,67.051,31050000.0
2009-05-05 23:46:00,67.051,67.063,67.051,67.063,43030000.0
2009-05-05 23:47:00,67.069,67.097,67.069,67.097,12860000.0
2009-05-05 23:48:00,67.094,67.094,67.072,67.072,25160000.0
2009-05-05 23:49:00,67.069,67.075,67.069,67.071,77730000.0
2009-05-05 23:50:00,67.069,67.07,67.068,67.07,21470000.0
2009-05-05 23:51:00,67.102,67.102,67.063,67.063,67670000.0
2009-05-05 23:52:00,67.058,67.059,67.057,67.058,40840000.0
2009-05-05 23:53:00,67.064,67.092,67.064,67.086,50400000.0
2009-05-05 23:54:00,67.058,67.06,67.056,67.058,46780000.0
2009-05-05 23:55:00,67.057,67.06,67.056,67.058,84110000.0
2009-05-05 23:56:00,67.058,67.06,67.055,67.057,64900000.0
2009-05-05 23:57:00,67.089,67.089,67.06,67.06,45310000.0
2009-05-05 23:58:00,67.047,67.054,67.047,67.054,36490000.0
2009-05-05 23:59:00,67.053,67.071,67.045,67.071,17510000.0
2009-05-06 00:00:00,67.061,67.061,67.032,67.032,43270000.0
2009-05-06 00:01:00,67.027,67.03,67.026,67.03,100390000.0
2009-05-06 00:02:00,67.031,67.051,67.025,67.033,38950000.0
2009-05-06 00:03:00,67.03,67.036,67.03,67.036,34630000.0
2009-05-06 00:04:00,67.029,67.036,67.029,67.036,106790000.0
2009-05-06 00:05:00,67.038,67.052,67.032,67.049,80970000.0
2009-05-06 00:06:00,67.029,67.03,67.027,67.029,33290000.0
2009-05-06 00:07:00,67.03,67.037,67.03,67.03,34060000.0
2009-05-06 00:08:00,67.037,67.037,67.03,67.037,47570000.0
2009-05-06 00:09:00,67.067,67.067,67.044,67.044,99510000.0
2009-05-06 00:10:00,67.039,67.04,67.036,67.039,94360000.0
2009-05-06 00:11:00,67.045,67.071,67.045,67.067,60950000.0
2009-05-06 00:12:00,67.048,67.05,67.046,67.046,61390000.0
2009-05-06 00:13:00,67.048,67.058,67.048,67.048,60250000.0
2009-05-06 00:14:00,67.051,67.1,67.051,67.1,104610000.0
2009-05-06 00:15:00,67.129,67.129,67.105,67.109,65420000.0
2009-05-06 00:16:00,67.099,67.107,67.098,67.099,87490000.0
2009-05-06 00:17:00,67.101,67.134,67.101,67.134,74280000.0
2009-05-06 00:18:00,67.126,67.126,67.113,67.113,123400000.0
2009-05-06 00:19:00,67.109,67.115,67.103,67.108,98360000.0
2009-05-06 00:20:00,67.108,67.108,67.099,67.099,81990000.0
2009-05-06 00:21:00,67.133,67.133,67.105,67.105,91360000.0
2009-05-06 00:22:00,67.096,67.098,67.094,67.097,77950000.0
2009-05-06 00:23:00,67.097,67.107,67.097,67.098,79630000.0
2009-05-06 00:24:00,67.127,67.127,67.103,67.108,80080000.0
2009-05-06 00:25:00,67.11,67.11,67.107,67.107,65920000.0
2009-05-06 00:26:00,67.106,67.108,67.098,67.098,99540000.0
2009-05-06 00:27:00,67.125,67.125,67.103,67.103,64490000.0
2009-05-06 00:28:00,67.097,67.107,67.097,67.106,91340000.0
2009-05-06 00:29:00,67.11,67.117,67.11,67.116,69290000.0
2009-05-06 00:30:00,67.144,67.144,67.104,67.104,73360000.0
2009-05-06 00:31:00,67.098,67.1,67.097,67.099,84440000.0
2009-05-06 00:32:00,67.102,67.125,67.102,67.119,81020000.0
2009-05-06 00:33:00,67.099,67.1,67.098,67.099,85820000.0
2009-05-06 00:34:00,67.115,67.115,67.102,67.102,88690000.0
2009-05-06 00:35:00,67.103,67.133,67.103,67.133,125660000.0
2009-05-06 00:36:00,67.126,67.126,67.105,67.116,87340000.0
2009-05-06 00:37:00,67.118,67.12,67.116,67.118,72350000.0
2009-05-06 00:38:00,67.117,67.12,67.117,67.119,88310000.0
2009-05-06 00:39:00,67.134,67.134,67.111,67.111,95880000.0
2009-05-06 00:40:00,67.107,67.107,67.101,67.102,81250000.0
2009-05-06 00:41:00,67.097,67.099,67.097,67.099,22180000.0
2009-05-06 00:42:00,67.133,67.133,67.103,67.103,56590000.0
2009-05-06 00:43:00,67.098,67.1,67.096,67.099,57410000.0
2009-05-06 00:44:00,67.096,67.096,67.089,67.089,77470000.0
2009-05-06 00:45:00,67.125,67.125,67.093,67.093,90090000.0
2009-05-06 00:46:00,67.088,67.09,67.084,67.085,125930000.0
2009-05-06 00:47:00,67.085,67.088,67.085,67.087,38050000.0
2009-05-06 00:48:00,67.111,67.111,67.081,67.081,57840000.0
2009-05-06 00:49:00,67.079,67.079,67.073,67.078,75830000.0
2009-05-06 00:50:00,67.086,67.111,67.086,67.104,98070000.0
2009-05-06 00:51:00,67.076,67.076,67.061,67.061,33650000.0
2009-05-06 00:53:00,67.062,67.068,67.062,67.068,40860000.0
2009-05-06 00:54:00,67.102,67.102,67.072,67.072,68680000.0
2009-05-06 00:55:00,67.067,67.07,67.066,67.068,85230000.0
2009-05-06 00:56:00,67.066,67.066,67.05,67.05,38590000.0
2009-05-06 00:57:00,67.074,67.074,67.054,67.054,48480000.0
2009-05-06 00:58:00,67.048,67.05,67.038,67.038,66130000.0
2009-05-06 00:59:00,67.045,67.045,67.036,67.036,48630000.0
2009-05-06 01:00:00,67.072,67.072,67.04,67.04,56820000.0
2009-05-06 01:01:00,67.026,67.026,67.012,67.012,83830000.0
2009-05-06 01:02:00,67.01,67.038,67.007,67.035,93300000.0
2009-05-06 01:03:00,67.008,67.01,67.005,67.008,156070000.0
2009-05-06 01:04:00,67.009,67.016,67.009,67.009,68200000.0
2009-05-06 01:05:00,67.01,67.03,67.007,67.025,73030000.0
2009-05-06 01:06:00,67.008,67.014,67.002,67.008,27270000.0
2009-05-06 01:07:00,67.021,67.027,67.021,67.027,50150000.0
2009-05-06 01:08:00,67.032,67.036,67.032,67.036,44810000.0
2009-05-06 01:09:00,67.075,67.075,67.042,67.042,124670000.0
2009-05-06 01:10:00,67.035,67.035,67.02,67.021,87660000.0
2009-05-06 01:11:00,67.019,67.042,67.016,67.037,32570000.0
2009-05-06 01:12:00,67.014,67.014,67.0,67.014,38760000.0
2009-05-06 01:13:00,67.018,67.019,67.017,67.019,12430000.0
2009-05-06 01:14:00,67.021,67.026,67.02,67.021,62820000.0
2009-05-06 01:15:00,67.053,67.053,66.996,67.011,49930000.0
2009-05-06 01:16:00,67.003,67.003,66.975,66.987,99840000.0
2009-05-06 01:17:00,66.981,66.987,66.965,66.965,145280000.0
2009-05-06 01:18:00,66.992,66.992,66.957,66.962,58480000.0
2009-05-06 01:19:00,66.948,66.952,66.938,66.948,116990000.0
2009-05-06 01:20:00,66.949,66.956,66.949,66.956,114540000.0
2009-05-06 01:21:00,66.976,66.976,66.941,66.941,82190000.0
2009-05-06 01:22:00,66.933,66.933,66.922,66.925,63880000.0
2009-05-06 01:23:00,66.931,66.941,66.924,66.937,39760000.0
2009-05-06 01:24:00,66.918,66.935,66.912,66.935,29900000.0
2009-05-06 01:25:00,66.93,66.946,66.927,66.946,55670000.0
2009-05-06 01:26:00,66.961,66.984,66.944,66.984,30330000.0
2009-05-06 01:27:00,66.974,66.974,66.956,66.959,28050000.0
2009-05-06 01:28:00,66.956,66.956,66.933,66.94,49330000.0
2009-05-06 01:29:00,66.938,66.945,66.938,66.939,62870000.0
2009-05-06 01:30:00,66.968,66.968,66.895,66.895,102090000.0
2009-05-06 01:31:00,66.89,66.929,66.89,66.915,70750000.0
2009-05-06 01:32:00,66.918,66.941,66.905,66.933,70040000.0
2009-05-06 01:33:00,66.908,66.913,66.894,66.897,94460000.0
2009-05-06 01:34:00,66.908,66.915,66.903,66.903,133740000.0
2009-05-06 01:35:00,66.904,66.916,66.901,66.916,147070000.0
2009-05-06 01:36:00,66.935,66.935,66.918,66.918,127100000.0
2009-05-06 01:37:00,66.899,66.899,66.876,66.896,102120000.0
2009-05-06 01:38:00,66.912,66.933,66.912,66.928,54410000.0
2009-05-06 01:39:00,66.87,66.88,66.857,66.872,87210000.0
2009-05-06 01:40:00,66.871,66.878,66.866,66.866,89050000.0
2009-05-06 01:41:00,66.881,66.896,66.876,66.888,66030000.0
2009-05-06 01:42:00,66.868,66.87,66.867,66.868,65620000.0
2009-05-06 01:43:00,66.861,66.875,66.861,66.875,58540000.0
2009-05-06 01:44:00,66.882,66.896,66.882,66.896,60590000.0
2009-05-06 01:45:00,66.922,66.922,66.893,66.901,50700000.0
2009-05-06 01:46:00,66.888,66.893,66.875,66.893,121800000.0
2009-05-06 01:47:00,66.912,66.94,66.906,66.938,80410000.0
2009-05-06 01:48:00,66.925,66.98,66.925,66.942,111610000.0
2009-05-06 01:49:00,66.926,66.934,66.912,66.912,76870000.0
2009-05-06 01:50:00,66.907,66.907,66.897,66.897,74020000.0
2009-05-06 01:51:00,66.921,66.921,66.888,66.893,61100000.0
2009-05-06 01:52:00,66.894,66.894,66.879,66.879,60600000.0
2009-05-06 01:53:00,66.889,66.904,66.881,66.904,60210000.0
2009-05-06 01:54:00,66.923,66.923,66.886,66.888,90100000.0
2009-05-06 01:55:00,66.885,66.885,66.853,66.875,66010000.0
2009-05-06 01:56:00,66.87,66.883,66.863,66.875,70540000.0
2009-05-06 01:57:00,66.886,66.886,66.863,66.87,72430000.0
2009-05-06 01:58:00,66.87,66.878,66.87,66.878,77820000.0
2009-05-06 02:01:00,66.866,66.866,66.851,66.851,75720000.0
2009-05-06 02:02:00,66.841,66.862,66.841,66.856,58510000.0
2009-05-06 02:03:00,66.847,66.847,66.84,66.844,40380000.0
2009-05-06 02:04:00,66.846,66.849,66.846,66.849,26950000.0
2009-05-06 02:05:00,66.852,66.882,66.852,66.878,48370000.0
2009-05-06 02:06:00,66.864,66.864,66.839,66.856,30810000.0
2009-05-06 02:07:00,66.852,66.883,66.852,66.861,30010000.0
2009-05-06 02:08:00,66.849,66.857,66.849,66.857,54930000.0
2009-05-06 02:09:00,66.886,66.886,66.861,66.861,67320000.0
2009-05-06 02:10:00,66.871,66.889,66.871,66.872,104220000.0
2009-05-06 02:11:00,66.856,66.856,66.851,66.853,63370000.0
2009-05-06 02:12:00,66.881,66.881,66.853,66.853,63910000.0
2009-05-06 02:13:00,66.857,66.858,66.848,66.848,97290000.0
2009-05-06 02:14:00,66.851,66.877,66.851,66.877,125990000.0
2009-05-06 02:15:00,66.873,66.893,66.862,66.862,137740000.0
2009-05-06 02:16:00,66.865,66.865,66.852,66.855,121250000.0
2009-05-06 02:17:00,66.867,66.872,66.861,66.869,104140000.0
2009-05-06 02:18:00,66.866,66.874,66.854,66.854,61650000.0
2009-05-06 02:19:00,66.838,66.841,66.824,66.829,90140000.0
2009-05-06 02:20:00,66.816,66.824,66.804,66.804,80480000.0
2009-05-06 02:21:00,66.825,66.825,66.803,66.803,68210000.0
2009-05-06 02:22:00,66.809,66.816,66.802,66.816,65190000.0
2009-05-06 02:23:00,66.811,66.826,66.811,66.817,60520000.0
2009-05-06 02:24:00,66.852,66.852,66.821,66.831,62410000.0
2009-05-06 02:25:00,66.826,66.833,66.813,66.819,64250000.0
2009-05-06 02:26:00,66.82,66.824,66.808,66.818,112440000.0
2009-05-06 02:27:00,66.8,66.813,66.8,66.808,82980000.0
2009-05-06 02:28:00,66.799,66.805,66.791,66.791,104510000.0
2009-05-06 02:29:00,66.798,66.805,66.793,66.799,79450000.0
2009-05-06 02:30:00,66.815,66.815,66.8,66.8,69770000.0
2009-05-06 02:31:00,66.797,66.804,66.79,66.797,63590000.0
2009-05-06 02:32:00,66.807,66.807,66.793,66.797,56440000.0
2009-05-06 02:33:00,66.825,66.825,66.793,66.793,57580000.0
2009-05-06 02:34:00,66.781,66.794,66.781,66.794,82460000.0
2009-05-06 02:35:00,66.8,66.809,66.793,66.805,65480000.0
2009-05-06 02:36:00,66.806,66.806,66.791,66.791,65620000.0
2009-05-06 02:37:00,66.796,66.796,66.79,66.79,68590000.0
2009-05-06 02:38:00,66.797,66.807,66.797,66.807,73160000.0
2009-05-06 02:39:00,66.824,66.824,66.801,66.801,69640000.0
2009-05-06 02:40:00,66.796,66.802,66.794,66.801,9810000.0
2009-05-06 02:41:00,66.8,66.812,66.8,66.808,62610000.0
2009-05-06 02:42:00,66.799,66.804,66.797,66.8,38200000.0
2009-05-06 02:44:00,66.786,66.788,66.779,66.788,73670000.0
2009-05-06 02:45:00,66.825,66.825,66.794,66.801,87780000.0
2009-05-06 02:47:00,66.8,66.814,66.8,66.808,62710000.0
2009-05-06 02:48:00,66.788,66.79,66.787,66.788,73550000.0
2009-05-06 02:49:00,66.776,66.776,66.771,66.771,27630000.0
2009-05-06 02:50:00,66.773,66.787,66.773,66.787,49430000.0
2009-05-06 02:51:00,66.807,66.807,66.791,66.791,46490000.0
2009-05-06 02:52:00,66.8,66.805,66.795,66.797,120790000.0
2009-05-06 02:53:00,66.794,66.821,66.794,66.813,84840000.0
2009-05-06 02:54:00,66.787,66.791,66.786,66.787,35370000.0
2009-05-06 02:55:00,66.799,66.799,66.797,66.798,37050000.0
2009-05-06 02:57:00,66.814,66.814,66.792,66.802,62140000.0
2009-05-06 02:58:00,66.805,66.807,66.8,66.807,50750000.0
2009-05-06 02:59:00,66.814,66.814,66.795,66.798,98910000.0
2009-05-06 03:00:00,66.822,66.822,66.797,66.804,135760000.0
2009-05-06 03:01:00,66.798,66.799,66.796,66.798,53170000.0
2009-05-06 03:02:00,66.81,66.817,66.81,66.815,104870000.0
2009-05-06 03:03:00,66.806,66.806,66.793,66.805,114070000.0
2009-05-06 03:04:00,66.792,66.806,66.792,66.794,77860000.0
2009-05-06 03:05:00,66.8,66.822,66.791,66.808,60020000.0
2009-05-06 03:06:00,66.834,66.834,66.802,66.802,35940000.0
2009-05-06 03:07:00,66.787,66.795,66.787,66.79,24520000.0
2009-05-06 03:08:00,66.778,66.78,66.778,66.778,50040000.0
2009-05-06 03:09:00,66.796,66.796,66.781,66.781,28780000.0
2009-05-06 03:10:00,66.777,66.783,66.762,66.778,33910000.0
2009-05-06 03:11:00,66.776,66.779,66.763,66.779,50190000.0
2009-05-06 03:12:00,66.763,66.763,66.728,66.729,67470000.0
2009-05-06 03:13:00,66.717,66.724,66.702,66.71,107250000.0
2009-05-06 03:14:00,66.726,66.729,66.704,66.711,68080000.0
2009-05-06 03:15:00,66.733,66.733,66.713,66.72,70550000.0
2009-05-06 03:16:00,66.719,66.719,66.68,66.683,88310000.0
2009-05-06 03:17:00,66.681,66.723,66.674,66.723,118030000.0
2009-05-06 03:18:00,66.713,66.713,66.635,66.635,141420000.0
2009-05-06 03:19:00,66.621,66.64,66.62,66.62,131430000.0
2009-05-06 03:20:00,66.621,66.664,66.621,66.664,95420000.0
2009-05-06 03:21:00,66.645,66.652,66.607,66.607,55780000.0
2009-05-06 03:22:00,66.617,66.623,66.605,66.623,88020000.0
2009-05-06 03:23:00,66.626,66.631,66.603,66.623,76760000.0
2009-05-06 03:24:00,66.617,66.62,66.594,66.614,71790000.0
2009-05-06 03:25:00,66.622,66.636,66.622,66.629,69870000.0
2009-05-06 03:26:00,66.612,66.624,66.612,66.623,63010000.0
2009-05-06 03:27:00,66.629,66.643,66.622,66.638,59460000.0
2009-05-06 03:28:00,66.644,66.644,66.629,66.629,51130000.0
2009-05-06 03:29:00,66.64,66.655,66.634,66.634,108720000.0
2009-05-06 03:30:00,66.659,66.668,66.626,66.668,91080000.0
2009-05-06 03:31:00,66.663,66.67,66.635,66.635,103730000.0
2009-05-06 03:32:00,66.634,66.642,66.615,66.615,76520000.0
2009-05-06 03:33:00,66.635,66.635,66.614,66.622,74500000.0
2009-05-06 03:34:00,66.594,66.598,66.568,66.586,60790000.0
2009-05-06 03:35:00,66.594,66.595,66.56,66.563,64340000.0
2009-05-06 03:36:00,66.569,66.569,66.496,66.546,59430000.0
2009-05-06 03:37:00,66.554,66.559,66.515,66.515,84010000.0
2009-05-06 03:38:00,66.52,66.52,66.458,66.492,70360000.0
2009-05-06 03:39:00,66.515,66.515,66.492,66.492,65360000.0
2009-05-06 03:40:00,66.483,66.483,66.411,66.417,76820000.0
2009-05-06 03:41:00,66.389,66.406,66.334,66.355,83770000.0
2009-05-06 03:42:00,66.355,66.36,66.327,66.355,68810000.0
2009-05-06 03:43:00,66.361,66.366,66.35,66.364,17880000.0
2009-05-06 03:44:00,66.371,66.401,66.357,66.401,31220000.0
2009-05-06 03:45:00,66.418,66.454,66.397,66.403,45600000.0
2009-05-06 03:46:00,66.402,66.402,66.367,66.375,94520000.0
2009-05-06 03:47:00,66.362,66.382,66.362,66.372,90410000.0
2009-05-06 03:48:00,66.392,66.392,66.349,66.377,58530000.0
2009-05-06 03:49:00,66.369,66.382,66.355,66.366,61180000.0
2009-05-06 03:50:00,66.37,66.395,66.37,66.385,57170000.0
2009-05-06 03:51:00,66.392,66.402,66.371,66.384,105500000.0
2009-05-06 03:52:00,66.382,66.382,66.349,66.351,68110000.0
2009-05-06 03:53:00,66.339,66.352,66.332,66.332,82150000.0
2009-05-06 03:54:00,66.351,66.361,66.346,66.35,79230000.0
2009-05-06 03:55:00,66.339,66.356,66.314,66.341,115390000.0
2009-05-06 03:56:00,66.346,66.348,66.324,66.324,92660000.0
2009-05-06 03:57:00,66.353,66.353,66.299,66.313,79630000.0
2009-05-06 03:58:00,66.3,66.313,66.293,66.298,95400000.0
2009-05-06 03:59:00,66.305,66.312,66.29,66.29,82260000.0
2009-05-06 04:00:00,66.321,66.327,66.295,66.309,87130000.0
2009-05-06 04:01:00,66.324,66.324,66.282,66.298,85630000.0
2009-05-06 04:02:00,66.285,66.285,66.243,66.243,64400000.0
2009-05-06 04:03:00,66.274,66.274,66.235,66.25,94710000.0
2009-05-06 04:04:00,66.253,66.299,66.236,66.251,61770000.0
2009-05-06 04:05:00,66.253,66.301,66.253,66.301,89180000.0
2009-05-06 04:06:00,66.296,66.301,66.267,66.301,65000000.0
2009-05-06 04:07:00,66.303,66.303,66.278,66.281,72260000.0
2009-05-06 04:08:00,66.274,66.303,66.274,66.286,83900000.0
2009-05-06 04:09:00,66.305,66.313,66.278,66.283,71810000.0
2009-05-06 04:10:00,66.277,66.29,66.248,66.261,86460000.0
2009-05-06 04:11:00,66.266,66.274,66.254,66.261,90400000.0
2009-05-06 04:12:00,66.287,66.287,66.28,66.281,117740000.0
2009-05-06 04:13:00,66.285,66.314,66.285,66.307,90060000.0
2009-05-06 04:14:00,66.33,66.342,66.324,66.338,65430000.0
2009-05-06 04:15:00,66.38,66.38,66.322,66.322,90260000.0
2009-05-06 04:16:00,66.343,66.39,66.343,66.375,83850000.0
2009-05-06 04:17:00,66.391,66.391,66.346,66.376,79230000.0
2009-05-06 04:18:00,66.365,66.365,66.353,66.353,23140000.0
2009-05-06 04:19:00,66.353,66.356,66.319,66.323,57500000.0
2009-05-06 04:20:00,66.311,66.348,66.311,66.33,65210000.0
2009-05-06 04:21:00,66.357,66.36,66.326,66.354,76800000.0
2009-05-06 04:22:00,66.342,66.359,66.334,66.334,87650000.0
2009-05-06 04:23:00,66.341,66.374,66.341,66.355,124270000.0
2009-05-06 04:24:00,66.351,66.387,66.345,66.381,39340000.0
2009-05-06 04:25:00,66.364,66.421,66.364,66.398,56770000.0
2009-05-06 04:26:00,66.409,66.431,66.405,66.418,71810000.0
2009-05-06 04:27:00,66.456,66.459,66.418,66.444,96130000.0
2009-05-06 04:28:00,66.458,66.474,66.447,66.474,28230000.0
2009-05-06 04:29:00,66.467,66.48,66.453,66.453,80880000.0
2009-05-06 04:30:00,66.491,66.491,66.426,66.426,36920000.0
2009-05-06 04:31:00,66.418,66.474,66.407,66.421,75640000.0
2009-05-06 04:32:00,66.422,66.432,66.407,66.426,79020000.0
2009-05-06 04:33:00,66.387,66.392,66.371,66.371,31690000.0
2009-05-06 04:34:00,66.38,66.414,66.369,66.374,44220000.0
2009-05-06 04:35:00,66.372,66.392,66.363,66.378,65920000.0
2009-05-06 04:36:00,66.395,66.395,66.362,66.362,43210000.0
2009-05-06 04:37:00,66.364,66.365,66.359,66.363,57870000.0
2009-05-06 04:38:00,66.389,66.401,66.384,66.384,83360000.0
2009-05-06 04:39:00,66.382,66.389,66.354,66.384,94730000.0
2009-05-06 04:40:00,66.391,66.41,66.384,66.393,149820000.0
2009-05-06 04:41:00,66.4,66.416,66.396,66.416,64480000.0
2009-05-06 04:42:00,66.433,66.433,66.403,66.409,82680000.0
2009-05-06 04:43:00,66.4,66.405,66.399,66.399,27370000.0
2009-05-06 04:44:00,66.409,66.412,66.396,66.409,47580000.0
2009-05-06 04:45:00,66.425,66.425,66.387,66.39,49660000.0
2009-05-06 04:46:00,66.386,66.389,66.379,66.386,122900000.0
2009-05-06 04:47:00,66.396,66.396,66.388,66.394,84870000.0
2009-05-06 04:48:00,66.422,66.422,66.393,66.4,37420000.0
2009-05-06 04:49:00,66.39,66.403,66.386,66.398,37810000.0
2009-05-06 04:50:00,66.407,66.428,66.407,66.428,10420000.0
2009-05-06 04:51:00,66.417,66.418,66.411,66.418,66480000.0
2009-05-06 04:52:00,66.431,66.443,66.431,66.438,53480000.0
2009-05-06 04:53:00,66.431,66.463,66.427,66.463,100430000.0
2009-05-06 04:54:00,66.452,66.457,66.427,66.434,138240000.0
2009-05-06 04:55:00,66.433,66.443,66.43,66.43,54040000.0
2009-05-06 04:56:00,66.446,66.446,66.433,66.437,114600000.0
2009-05-06 04:57:00,66.441,66.441,66.424,66.424,104760000.0
2009-05-06 04:58:00,66.422,66.426,66.417,66.419,78850000.0
2009-05-06 04:59:00,66.411,66.441,66.408,66.441,74380000.0
2009-05-06 05:00:00,66.435,66.435,66.418,66.418,39970000.0
2009-05-06 05:01:00,66.424,66.433,66.414,66.429,30880000.0
2009-05-06 05:02:00,66.409,66.431,66.403,66.416,47510000.0
2009-05-06 05:03:00,66.425,66.425,66.412,66.412,29890000.0
2009-05-06 05:04:00,66.405,66.405,66.392,66.392,33860000.0
2009-05-06 05:05:00,66.385,66.385,66.352,66.352,51020000.0
2009-05-06 05:06:00,66.374,66.374,66.345,66.348,67530000.0
2009-05-06 05:07:00,66.355,66.37,66.346,66.365,116640000.0
2009-05-06 05:08:00,66.36,66.372,66.353,66.366,59260000.0
2009-05-06 05:09:00,66.342,66.344,66.321,66.344,66020000.0
2009-05-06 05:10:00,66.329,66.335,66.322,66.335,95540000.0
2009-05-06 05:11:00,66.347,66.347,66.338,66.347,117080000.0
2009-05-06 05:12:00,66.38,66.38,66.333,66.34,138820000.0
2009-05-06 05:13:00,66.337,66.345,66.334,66.342,126740000.0
2009-05-06 05:14:00,66.336,66.345,66.331,66.344,99520000.0
2009-05-06 05:15:00,66.365,66.365,66.336,66.339,61980000.0
2009-05-06 05:16:00,66.356,66.356,66.326,66.339,87200000.0
2009-05-06 05:17:00,66.347,66.356,66.332,66.356,76320000.0
2009-05-06 05:18:00,66.366,66.366,66.351,66.36,63850000.0
2009-05-06 05:19:00,66.368,66.403,66.368,66.403,66260000.0
2009-05-06 05:20:00,66.395,66.421,66.395,66.415,64470000.0
2009-05-06 05:21:00,66.399,66.41,66.392,66.407,60490000.0
2009-05-06 05:22:00,66.397,66.399,66.397,66.398,53640000.0
2009-05-06 05:23:00,66.416,66.422,66.402,66.416,124210000.0
2009-05-06 05:24:00,66.407,66.413,66.393,66.393,81460000.0
2009-05-06 05:25:00,66.39,66.403,66.384,66.39,105040000.0
2009-05-06 05:26:00,66.406,66.413,66.377,66.413,74630000.0
2009-05-06 05:27:00,66.405,66.405,66.373,66.373,67800000.0
2009-05-06 05:28:00,66.38,66.386,66.38,66.385,62800000.0
2009-05-06 05:29:00,66.383,66.401,66.383,66.396,55620000.0
2009-05-06 05:30:00,66.415,66.415,66.382,66.382,62480000.0
2009-05-06 05:31:00,66.389,66.39,66.387,66.389,85180000.0
2009-05-06 05:32:00,66.379,66.387,66.379,66.387,70950000.0
2009-05-06 05:33:00,66.394,66.394,66.379,66.379,67580000.0
2009-05-06 05:34:00,66.366,66.381,66.359,66.36,65670000.0
2009-05-06 05:35:00,66.368,66.384,66.361,66.384,78110000.0
2009-05-06 05:36:00,66.388,66.391,66.367,66.368,74360000.0
2009-05-06 05:37:00,66.366,66.375,66.355,66.355,12440000.0
2009-05-06 05:38:00,66.35,66.364,66.35,66.364,78030000.0
2009-05-06 05:39:00,66.382,66.382,66.319,66.326,69260000.0
2009-05-06 05:40:00,66.309,66.309,66.286,66.288,11690000.0
2009-05-06 05:41:00,66.3,66.305,66.295,66.305,93830000.0
2009-05-06 05:42:00,66.299,66.323,66.296,66.323,141660000.0
2009-05-06 05:43:00,66.323,66.323,66.304,66.318,58780000.0
2009-05-06 05:44:00,66.305,66.322,66.283,66.306,110270000.0
2009-05-06 05:45:00,66.303,66.303,66.286,66.291,111770000.0
2009-05-06 05:46:00,66.296,66.296,66.287,66.287,80290000.0
2009-05-06 05:47:00,66.289,66.296,66.289,66.293,62340000.0
2009-05-06 05:48:00,66.304,66.304,66.299,66.299,40580000.0
2009-05-06 05:49:00,66.304,66.306,66.3,66.301,30460000.0
2009-05-06 05:50:00,66.295,66.305,66.283,66.305,50310000.0
2009-05-06 05:51:00,66.298,66.311,66.277,66.282,32690000.0
2009-05-06 05:52:00,66.267,66.267,66.252,66.258,34560000.0
2009-05-06 05:53:00,66.263,66.311,66.263,66.311,47560000.0
2009-05-06 05:54:00,66.344,66.344,66.301,66.301,64070000.0
2009-05-06 05:55:00,66.29,66.313,66.284,66.313,104240000.0
2009-05-06 05:56:00,66.306,66.307,66.298,66.298,63240000.0
2009-05-06 05:57:00,66.322,66.322,66.292,66.315,64530000.0
2009-05-06 05:58:00,66.314,66.327,66.294,66.294,92930000.0
2009-05-06 05:59:00,66.303,66.321,66.303,66.316,127390000.0
2009-05-06 06:00:00,66.343,66.343,66.293,66.293,138030000.0
2009-05-06 06:01:00,66.285,66.295,66.26,66.285,125050000.0
2009-05-06 06:02:00,66.28,66.311,66.28,66.307,96280000.0
2009-05-06 06:03:00,66.276,66.276,66.26,66.26,51530000.0
2009-05-06 06:04:00,66.272,66.293,66.258,66.293,85350000.0
2009-05-06 06:05:00,66.252,66.28,66.25,66.275,80270000.0
2009-05-06 06:06:00,66.258,66.267,66.253,66.267,64010000.0
2009-05-06 06:07:00,66.26,66.275,66.26,66.275,67740000.0
2009-05-06 06:08:00,66.283,66.309,66.283,66.306,60180000.0
2009-05-06 06:09:00,66.273,66.287,66.239,66.261,57930000.0
2009-05-06 06:10:00,66.245,66.245,66.207,66.213,47050000.0
2009-05-06 06:11:00,66.215,66.221,66.175,66.195,114180000.0
2009-05-06 06:12:00,66.236,66.256,66.21,66.222,85270000.0
2009-05-06 06:13:00,66.214,66.263,66.214,66.263,106920000.0
2009-05-06 06:14:00,66.237,66.252,66.237,66.242,77960000.0
2009-05-06 06:15:00,66.262,66.262,66.225,66.23,75850000.0
2009-05-06 06:16:00,66.241,66.265,66.236,66.238,60680000.0
2009-05-06 06:17:00,66.234,66.277,66.234,66.277,60320000.0
2009-05-06 06:18:00,66.274,66.274,66.237,66.262,58650000.0
2009-05-06 06:19:00,66.258,66.266,66.25,66.266,86350000.0
2009-05-06 06:20:00,66.274,66.292,66.274,66.285,67290000.0
2009-05-06 06:21:00,66.258,66.267,66.258,66.267,67340000.0
2009-05-06 06:22:00,66.257,66.275,66.254,66.268,75410000.0
2009-05-06 06:23:00,66.241,66.247,66.239,66.247,80400000.0
2009-05-06 06:24:00,66.264,66.264,66.243,66.25,70240000.0
2009-05-06 06:25:00,66.247,66.261,66.244,66.257,14300000.0
2009-05-06 06:26:00,66.25,66.287,66.25,66.287,60670000.0
2009-05-06 06:27:00,66.273,66.273,66.247,66.258,48820000.0
2009-05-06 06:28:00,66.274,66.274,66.253,66.264,96340000.0
2009-05-06 06:29:00,66.255,66.261,66.243,66.245,137810000.0
2009-05-06 06:30:00,66.275,66.275,66.23,66.233,58540000.0
2009-05-06 06:31:00,66.239,66.253,66.235,66.253,111350000.0
2009-05-06 06:32:00,66.247,66.253,66.236,66.247,111720000.0
2009-05-06 06:33:00,66.266,66.266,66.235,66.255,80340000.0
2009-05-06 06:34:00,66.231,66.252,66.231,66.236,66820000.0
2009-05-06 06:35:00,66.241,66.252,66.233,66.252,37250000.0
2009-05-06 06:36:00,66.24,66.24,66.198,66.198,27050000.0
2009-05-06 06:37:00,66.2,66.213,66.193,66.207,50750000.0
2009-05-06 06:38:00,66.204,66.258,66.204,66.255,30240000.0
2009-05-06 06:39:00,66.235,66.244,66.233,66.239,35410000.0
2009-05-06 06:40:00,66.24,66.252,66.233,66.247,47030000.0
2009-05-06 06:41:00,66.262,66.289,66.244,66.266,69250000.0
2009-05-06 06:42:00,66.292,66.292,66.253,66.27,102480000.0
2009-05-06 06:43:00,66.258,66.273,66.258,66.261,71650000.0
2009-05-06 06:44:00,66.248,66.256,66.248,66.256,67770000.0
2009-05-06 06:45:00,66.292,66.292,66.246,66.256,91570000.0
2009-05-06 06:46:00,66.252,66.265,66.252,66.265,123000000.0
2009-05-06 06:47:00,66.259,66.259,66.241,66.241,139200000.0
2009-05-06 06:48:00,66.257,66.271,66.246,66.271,120970000.0
2009-05-06 06:49:00,66.273,66.273,66.25,66.266,100880000.0
2009-05-06 06:50:00,66.26,66.279,66.255,66.26,51250000.0
2009-05-06 06:51:00,66.294,66.294,66.262,66.278,90260000.0
2009-05-06 06:52:00,66.287,66.287,66.275,66.284,76730000.0
2009-05-06 06:53:00,66.281,66.295,66.273,66.295,72010000.0
2009-05-06 06:54:00,66.286,66.286,66.28,66.28,66660000.0
2009-05-06 06:55:00,66.281,66.302,66.281,66.302,61190000.0
2009-05-06 06:56:00,66.297,66.297,66.29,66.29,58050000.0
2009-05-06 06:57:00,66.314,66.314,66.286,66.291,54970000.0
2009-05-06 06:58:00,66.28,66.287,66.28,66.286,114040000.0
2009-05-06 06:59:00,66.298,66.312,66.293,66.3,83350000.0
2009-05-06 07:00:00,66.324,66.324,66.294,66.294,107770000.0
2009-05-06 07:01:00,66.299,66.306,66.299,66.306,75230000.0
2009-05-06 07:02:00,66.297,66.304,66.283,66.295,68370000.0
2009-05-06 07:03:00,66.331,66.34,66.301,66.34,67240000.0
2009-05-06 07:04:00,66.339,66.34,66.336,66.337,59310000.0
2009-05-06 07:05:00,66.335,66.335,66.323,66.329,63650000.0
2009-05-06 07:06:00,66.345,66.345,66.323,66.33,81220000.0
2009-05-06 07:07:00,66.317,66.32,66.303,66.303,74820000.0
2009-05-06 07:08:00,66.313,66.343,66.313,66.335,68350000.0
2009-05-06 07:09:00,66.31,66.333,66.31,66.311,75510000.0
2009-05-06 07:10:00,66.318,66.358,66.317,66.343,72070000.0
2009-05-06 07:11:00,66.346,66.351,66.322,66.322,71610000.0
2009-05-06 07:12:00,66.344,66.351,66.334,66.351,12630000.0
2009-05-06 07:13:00,66.344,66.344,66.323,66.336,79190000.0
2009-05-06 07:14:00,66.348,66.354,66.339,66.354,71810000.0
2009-05-06 07:15:00,66.34,66.34,66.335,66.335,3190000.0
2009-05-06 07:16:00,66.338,66.343,66.333,66.339,80970000.0
2009-05-06 07:17:00,66.345,66.345,66.332,66.344,70990000.0
2009-05-06 07:18:00,66.369,66.369,66.358,66.358,2820000.0
2009-05-06 07:19:00,66.348,66.354,66.342,66.348,81240000.0
2009-05-06 07:20:00,66.355,66.38,66.343,66.375,67070000.0
2009-05-06 07:21:00,66.349,66.36,66.343,66.358,71680000.0
2009-05-06 07:22:00,66.375,66.375,66.36,66.366,75340000.0
2009-05-06 07:23:00,66.358,66.382,66.348,66.376,80250000.0
2009-05-06 07:24:00,66.384,66.384,66.373,66.38,72740000.0
2009-05-06 07:25:00,66.375,66.375,66.37,66.37,4890000.0
2009-05-06 07:26:00,66.374,66.417,66.374,66.417,44200000.0
2009-05-06 07:27:00,66.404,66.405,66.384,66.405,117380000.0
2009-05-06 07:28:00,66.395,66.395,66.373,66.377,80650000.0
2009-05-06 07:29:00,66.369,66.385,66.369,66.385,37190000.0
2009-05-06 07:30:00,66.407,66.407,66.392,66.399,37940000.0
2009-05-06 07:32:00,66.392,66.398,66.392,66.396,61720000.0
2009-05-06 07:33:00,66.422,66.422,66.395,66.408,56730000.0
2009-05-06 07:34:00,66.414,66.414,66.39,66.411,99630000.0
2009-05-06 07:35:00,66.408,66.446,66.408,66.446,148830000.0
2009-05-06 07:36:00,66.433,66.433,66.409,66.42,56820000.0
2009-05-06 07:37:00,66.408,66.414,66.4,66.408,104730000.0
2009-05-06 07:38:00,66.398,66.409,66.383,66.383,111030000.0
2009-05-06 07:39:00,66.404,66.404,66.376,66.376,83020000.0
2009-05-06 07:40:00,66.379,66.387,66.379,66.385,62290000.0
2009-05-06 07:41:00,66.382,66.393,66.382,66.393,41240000.0
2009-05-06 07:42:00,66.413,66.417,66.399,66.417,29950000.0
2009-05-06 07:43:00,66.414,66.467,66.414,66.454,47420000.0
2009-05-06 07:44:00,66.469,66.483,66.463,66.47,30360000.0
2009-05-06 07:45:00,66.495,66.495,66.467,66.479,33700000.0
2009-05-06 07:46:00,66.478,66.484,66.473,66.48,53430000.0
2009-05-06 07:47:00,66.483,66.483,66.443,66.45,67420000.0
2009-05-06 07:48:00,66.475,66.488,66.458,66.462,102260000.0
2009-05-06 07:49:00,66.467,66.486,66.465,66.484,64560000.0
2009-05-06 07:50:00,66.486,66.507,66.481,66.506,69710000.0
2009-05-06 07:51:00,66.495,66.495,66.473,66.484,93540000.0
2009-05-06 07:52:00,66.502,66.511,66.49,66.502,135740000.0
2009-05-06 07:53:00,66.491,66.503,66.481,66.503,148520000.0
2009-05-06 07:54:00,66.496,66.496,66.478,66.478,133600000.0
2009-05-06 07:55:00,66.466,66.513,66.464,66.504,106310000.0
2009-05-06 07:56:00,66.502,66.522,66.502,66.516,57730000.0
2009-05-06 07:57:00,66.533,66.533,66.487,66.496,87560000.0
2009-05-06 07:58:00,66.499,66.506,66.493,66.506,78180000.0
2009-05-06 07:59:00,66.499,66.509,66.492,66.509,70140000.0
2009-05-06 08:00:00,66.525,66.525,66.503,66.503,64110000.0
2009-05-06 08:01:00,66.494,66.513,66.491,66.491,64950000.0
2009-05-06 08:02:00,66.488,66.502,66.488,66.496,63830000.0
2009-05-06 08:03:00,66.502,66.502,66.473,66.483,50610000.0
2009-05-06 08:04:00,66.487,66.493,66.479,66.48,113730000.0
2009-05-06 08:05:00,66.476,66.48,66.465,66.468,90780000.0
2009-05-06 08:06:00,66.502,66.502,66.462,66.472,110820000.0
2009-05-06 08:07:00,66.472,66.472,66.447,66.458,84180000.0
2009-05-06 08:08:00,66.449,66.456,66.428,66.435,75260000.0
2009-05-06 08:09:00,66.455,66.455,66.432,66.438,64730000.0
2009-05-06 08:10:00,66.434,66.451,66.374,66.382,58410000.0
2009-05-06 08:11:00,66.382,66.389,66.347,66.361,59340000.0
2009-05-06 08:12:00,66.363,66.363,66.297,66.342,86290000.0
2009-05-06 08:13:00,66.345,66.389,66.345,66.373,66580000.0
2009-05-06 08:14:00,66.381,66.409,66.373,66.373,68000000.0
2009-05-06 08:15:00,66.403,66.403,66.374,66.38,72460000.0
2009-05-06 08:16:00,66.37,66.376,66.37,66.376,80700000.0
2009-05-06 08:17:00,66.377,66.385,66.372,66.385,67690000.0
2009-05-06 08:18:00,66.411,66.414,66.395,66.414,7750000.0
2009-05-06 08:19:00,66.411,66.424,66.411,66.411,87280000.0
2009-05-06 08:20:00,66.406,66.406,66.399,66.399,68100000.0
2009-05-06 08:21:00,66.424,66.424,66.389,66.401,78700000.0
2009-05-06 08:22:00,66.392,66.41,66.392,66.407,71860000.0
2009-05-06 08:23:00,66.408,66.417,66.408,66.411,82040000.0
2009-05-06 08:24:00,66.434,66.434,66.413,66.418,73500000.0
2009-05-06 08:25:00,66.413,66.413,66.395,66.407,10890000.0
2009-05-06 08:26:00,66.413,66.415,66.401,66.414,74870000.0
2009-05-06 08:27:00,66.421,66.421,66.394,66.397,60300000.0
2009-05-06 08:28:00,66.417,66.429,66.405,66.425,59180000.0
2009-05-06 08:29:00,66.419,66.422,66.394,66.416,63130000.0
2009-05-06 08:30:00,66.422,66.422,66.386,66.402,87670000.0
2009-05-06 08:31:00,66.407,66.411,66.394,66.394,72680000.0
2009-05-06 08:32:00,66.396,66.396,66.389,66.394,63540000.0
2009-05-06 08:33:00,66.413,66.415,66.393,66.415,71440000.0
2009-05-06 08:34:00,66.423,66.423,66.402,66.402,74000000.0
2009-05-06 08:35:00,66.406,66.452,66.406,66.452,74160000.0
2009-05-06 08:36:00,66.442,66.442,66.406,66.406,12440000.0
2009-05-06 08:37:00,66.395,66.398,66.373,66.373,73560000.0
2009-05-06 08:38:00,66.384,66.425,66.383,66.425,89900000.0
2009-05-06 08:39:00,66.453,66.453,66.425,66.437,33390000.0
2009-05-06 08:40:00,66.423,66.423,66.402,66.411,34140000.0
2009-05-06 08:41:00,66.401,66.416,66.399,66.416,34420000.0
2009-05-06 08:42:00,66.413,66.418,66.401,66.401,8690000.0
2009-05-06 08:43:00,66.404,66.404,66.374,66.374,57770000.0
2009-05-06 08:44:00,66.372,66.372,66.348,66.36,43810000.0
2009-05-06 08:45:00,66.382,66.382,66.344,66.358,51180000.0
2009-05-06 08:46:00,66.351,66.362,66.336,66.362,106820000.0
2009-05-06 08:47:00,66.358,66.382,66.352,66.378,53670000.0
2009-05-06 08:48:00,66.393,66.393,66.373,66.373,42900000.0
2009-05-06 08:49:00,66.376,66.376,66.355,66.359,53740000.0
2009-05-06 08:50:00,66.362,66.401,66.354,66.401,62800000.0
2009-05-06 08:51:00,66.415,66.415,66.395,66.398,75780000.0
2009-05-06 08:52:00,66.416,66.432,66.404,66.427,79200000.0
2009-05-06 08:53:00,66.412,66.435,66.407,66.418,103280000.0
2009-05-06 08:54:00,66.453,66.453,66.413,66.419,147020000.0
2009-05-06 08:55:00,66.406,66.418,66.39,66.39,42800000.0
2009-05-06 08:56:00,66.379,66.402,66.379,66.402,48830000.0
2009-05-06 08:57:00,66.417,66.417,66.399,66.399,42110000.0
2009-05-06 08:58:00,66.407,66.415,66.401,66.415,36050000.0
2009-05-06 08:59:00,66.41,66.416,66.407,66.407,47390000.0
2009-05-06 09:00:00,66.439,66.439,66.402,66.402,11310000.0
2009-05-06 09:01:00,66.411,66.445,66.411,66.438,25070000.0
2009-05-06 09:02:00,66.437,66.446,66.433,66.433,74710000.0
2009-05-06 09:03:00,66.461,66.469,66.446,66.466,25740000.0
2009-05-06 09:04:00,66.474,66.474,66.443,66.443,67740000.0
2009-05-06 09:05:00,66.443,66.462,66.443,66.457,41350000.0
2009-05-06 09:06:00,66.481,66.481,66.455,66.469,48890000.0
2009-05-06 09:07:00,66.464,66.482,66.464,66.478,44200000.0
2009-05-06 09:08:00,66.475,66.52,66.475,66.513,80820000.0
2009-05-06 09:09:00,66.538,66.538,66.488,66.513,64380000.0
2009-05-06 09:10:00,66.509,66.54,66.505,66.517,43060000.0
2009-05-06 09:11:00,66.521,66.521,66.503,66.507,43070000.0
2009-05-06 09:12:00,66.53,66.53,66.51,66.522,20960000.0
2009-05-06 09:13:00,66.544,66.553,66.534,66.547,37620000.0
2009-05-06 09:14:00,66.557,66.562,66.535,66.541,100910000.0
2009-05-06 09:15:00,66.565,66.565,66.533,66.533,49710000.0
2009-05-06 09:16:00,66.536,66.536,66.52,66.52,37370000.0
2009-05-06 09:17:00,66.507,66.511,66.507,66.507,103260000.0
2009-05-06 09:18:00,66.503,66.534,66.503,66.534,86900000.0
2009-05-06 09:19:00,66.532,66.546,66.527,66.531,41240000.0
2009-05-06 09:20:00,66.515,66.55,66.515,66.534,35390000.0
2009-05-06 09:21:00,66.549,66.575,66.539,66.575,43800000.0
2009-05-06 09:22:00,66.582,66.582,66.546,66.549,90280000.0
2009-05-06 09:23:00,66.556,66.556,66.524,66.552,93630000.0
2009-05-06 09:24:00,66.547,66.547,66.524,66.538,52600000.0
2009-05-06 09:25:00,66.538,66.55,66.538,66.544,59270000.0
2009-05-06 09:26:00,66.558,66.594,66.557,66.594,59630000.0
2009-05-06 09:27:00,66.58,66.58,66.541,66.541,105190000.0
2009-05-06 09:28:00,66.527,66.53,66.518,66.527,61350000.0
2009-05-06 09:29:00,66.541,66.56,66.541,66.56,80110000.0
2009-05-06 09:30:00,66.585,66.585,66.561,66.574,79820000.0
2009-05-06 09:31:00,66.559,66.565,66.551,66.565,123300000.0
2009-05-06 09:32:00,66.559,66.564,66.551,66.556,91120000.0
2009-05-06 09:33:00,66.594,66.594,66.547,66.556,86990000.0
2009-05-06 09:34:00,66.559,66.575,66.559,66.567,101000000.0
2009-05-06 09:35:00,66.565,66.573,66.56,66.56,86970000.0
2009-05-06 09:36:00,66.574,66.582,66.565,66.568,88240000.0
2009-05-06 09:37:00,66.551,66.558,66.543,66.556,86100000.0
2009-05-06 09:38:00,66.567,66.567,66.56,66.565,59110000.0
2009-05-06 09:39:00,66.576,66.576,66.562,66.565,95470000.0
2009-05-06 09:40:00,66.57,66.579,66.562,66.569,72080000.0
2009-05-06 09:41:00,66.56,66.577,66.56,66.567,90340000.0
2009-05-06 09:42:00,66.593,66.593,66.563,66.576,66540000.0
2009-05-06 09:43:00,66.594,66.594,66.575,66.579,69750000.0
2009-05-06 09:44:00,66.57,66.594,66.57,66.594,77900000.0
2009-05-06 09:45:00,66.625,66.633,66.604,66.633,74860000.0
2009-05-06 09:46:00,66.627,66.633,66.613,66.62,96460000.0
2009-05-06 09:47:00,66.632,66.646,66.625,66.646,98910000.0
2009-05-06 09:48:00,66.665,66.665,66.643,66.648,123450000.0
2009-05-06 09:49:00,66.66,66.665,66.654,66.654,90960000.0
2009-05-06 09:50:00,66.651,66.663,66.651,66.659,70590000.0
2009-05-06 09:51:00,66.692,66.692,66.667,66.671,90250000.0
2009-05-06 09:52:00,66.678,66.684,66.673,66.678,94360000.0
2009-05-06 09:53:00,66.668,66.682,66.654,66.676,78850000.0
2009-05-06 09:54:00,66.668,66.684,66.663,66.684,26520000.0
2009-05-06 09:55:00,66.678,66.691,66.67,66.684,62770000.0
2009-05-06 09:56:00,66.682,66.701,66.671,66.697,62710000.0
2009-05-06 09:57:00,66.684,66.684,66.673,66.678,77930000.0
2009-05-06 09:58:00,66.693,66.72,66.684,66.71,86310000.0
2009-05-06 09:59:00,66.713,66.713,66.685,66.688,119880000.0
2009-05-06 10:00:00,66.718,66.718,66.683,66.707,39690000.0
2009-05-06 10:01:00,66.7,66.713,66.7,66.713,62420000.0
2009-05-06 10:02:00,66.722,66.723,66.696,66.723,73730000.0
2009-05-06 10:03:00,66.728,66.73,66.717,66.727,95430000.0
2009-05-06 10:04:00,66.724,66.741,66.712,66.712,29350000.0
2009-05-06 10:05:00,66.711,66.718,66.711,66.716,76760000.0
2009-05-06 10:06:00,66.737,66.737,66.715,66.72,36770000.0
2009-05-06 10:07:00,66.726,66.726,66.699,66.699,67810000.0
2009-05-06 10:08:00,66.713,66.717,66.689,66.716,83790000.0
2009-05-06 10:09:00,66.707,66.713,66.685,66.703,35180000.0
2009-05-06 10:10:00,66.702,66.722,66.702,66.709,46390000.0
2009-05-06 10:11:00,66.698,66.703,66.69,66.69,65270000.0
2009-05-06 10:12:00,66.704,66.704,66.683,66.683,42260000.0
2009-05-06 10:13:00,66.668,66.681,66.668,66.676,51550000.0
2009-05-06 10:14:00,66.687,66.693,66.673,66.688,90420000.0
2009-05-06 10:15:00,66.702,66.702,66.658,66.662,95300000.0
2009-05-06 10:16:00,66.665,66.665,66.653,66.653,161330000.0
2009-05-06 10:17:00,66.664,66.709,66.661,66.704,64000000.0
2009-05-06 10:18:00,66.688,66.694,66.682,66.694,76130000.0
2009-05-06 10:19:00,66.669,66.691,66.667,66.691,25930000.0
2009-05-06 10:20:00,66.702,66.714,66.702,66.703,44450000.0
2009-05-06 10:21:00,66.732,66.732,66.694,66.694,42060000.0
2009-05-06 10:22:00,66.682,66.744,66.682,66.7,127960000.0
2009-05-06 10:23:00,66.693,66.74,66.693,66.74,80830000.0
2009-05-06 10:24:00,66.733,66.733,66.702,66.702,33290000.0
2009-05-06 10:25:00,66.696,66.71,66.694,66.707,40540000.0
2009-05-06 10:26:00,66.706,66.721,66.706,66.711,12210000.0
2009-05-06 10:27:00,66.741,66.741,66.707,66.719,64460000.0
2009-05-06 10:28:00,66.731,66.741,66.726,66.73,57960000.0
2009-05-06 10:29:00,66.74,66.75,66.734,66.737,100220000.0
2009-05-06 10:30:00,66.771,66.772,66.747,66.762,145640000.0
2009-05-06 10:31:00,66.747,66.755,66.735,66.755,57780000.0
2009-05-06 10:32:00,66.733,66.761,66.733,66.747,119880000.0
2009-05-06 10:33:00,66.767,66.767,66.727,66.755,116290000.0
2009-05-06 10:34:00,66.747,66.747,66.74,66.745,83940000.0
2009-05-06 10:35:00,66.745,66.745,66.731,66.737,66060000.0
2009-05-06 10:36:00,66.754,66.754,66.733,66.745,40360000.0
2009-05-06 10:37:00,66.739,66.752,66.739,66.742,24530000.0
2009-05-06 10:38:00,66.75,66.753,66.734,66.747,46300000.0
2009-05-06 10:39:00,66.764,66.764,66.725,66.725,31030000.0
2009-05-06 10:40:00,66.717,66.73,66.703,66.71,33850000.0
2009-05-06 10:41:00,66.698,66.715,66.692,66.699,48410000.0
2009-05-06 10:42:00,66.725,66.725,66.684,66.686,63610000.0
2009-05-06 10:43:00,66.696,66.696,66.69,66.69,107030000.0
2009-05-06 10:44:00,66.694,66.695,66.683,66.694,62090000.0
2009-05-06 10:45:00,66.714,66.714,66.692,66.7,69250000.0
2009-05-06 10:46:00,66.705,66.706,66.699,66.704,93420000.0
2009-05-06 10:47:00,66.701,66.718,66.699,66.716,137230000.0
2009-05-06 10:48:00,66.72,66.72,66.689,66.699,140920000.0
2009-05-06 10:49:00,66.688,66.696,66.688,66.694,127790000.0
2009-05-06 10:50:00,66.698,66.707,66.697,66.705,107650000.0
2009-05-06 10:51:00,66.737,66.737,66.729,66.729,65790000.0
2009-05-06 10:52:00,66.742,66.748,66.74,66.747,90620000.0
2009-05-06 10:53:00,66.756,66.771,66.748,66.771,83320000.0
2009-05-06 10:54:00,66.764,66.764,66.745,66.749,67410000.0
2009-05-06 10:55:00,66.75,66.766,66.75,66.758,72210000.0
2009-05-06 10:56:00,66.765,66.794,66.759,66.794,58830000.0
2009-05-06 10:57:00,66.783,66.783,66.763,66.768,54690000.0
2009-05-06 10:58:00,66.755,66.771,66.746,66.75,53340000.0
2009-05-06 10:59:00,66.748,66.748,66.733,66.738,117920000.0
2009-05-06 11:00:00,66.754,66.754,66.719,66.721,89630000.0
2009-05-06 11:01:00,66.727,66.727,66.704,66.704,103690000.0
2009-05-06 11:02:00,66.707,66.712,66.683,66.707,79780000.0
2009-05-06 11:03:00,66.72,66.72,66.666,66.672,79920000.0
2009-05-06 11:04:00,66.659,66.674,66.655,66.66,68450000.0
2009-05-06 11:05:00,66.659,66.662,66.652,66.657,56990000.0
2009-05-06 11:06:00,66.685,66.685,66.615,66.615,59380000.0
2009-05-06 11:07:00,66.623,66.66,66.599,66.599,89750000.0
2009-05-06 11:08:00,66.582,66.613,66.582,66.608,70580000.0
2009-05-06 11:09:00,66.626,66.63,66.614,66.625,70420000.0
2009-05-06 11:10:00,66.629,66.649,66.616,66.636,74400000.0
2009-05-06 11:11:00,66.628,66.65,66.623,66.647,74010000.0
2009-05-06 11:12:00,66.662,66.662,66.598,66.598,65230000.0
2009-05-06 11:13:00,66.597,66.612,66.588,66.612,15060000.0
2009-05-06 11:14:00,66.625,66.631,66.623,66.624,13800000.0
2009-05-06 11:15:00,66.636,66.653,66.632,66.653,9960000.0
2009-05-06 11:16:00,66.639,66.655,66.639,66.655,9200000.0
2009-05-06 11:17:00,66.649,66.649,66.628,66.637,20270000.0
2009-05-06 11:18:00,66.654,66.654,66.626,66.626,10330000.0
2009-05-06 11:19:00,66.642,66.648,66.635,66.644,13910000.0
2009-05-06 11:20:00,66.651,66.677,66.651,66.662,15340000.0
2009-05-06 11:21:00,66.689,66.689,66.635,66.646,15700000.0
2009-05-06 11:22:00,66.638,66.652,66.638,66.651,8260000.0
2009-05-06 11:23:00,66.653,66.653,66.643,66.643,13900000.0
2009-05-06 11:24:00,66.641,66.652,66.629,66.629,9390000.0
2009-05-06 11:25:00,66.615,66.646,66.615,66.62,19240000.0
2009-05-06 11:26:00,66.611,66.644,66.611,66.644,9810000.0
2009-05-06 11:27:00,66.64,66.642,66.624,66.624,10540000.0
2009-05-06 11:28:00,66.624,66.633,66.616,66.616,13710000.0
2009-05-06 11:29:00,66.604,66.607,66.597,66.6,12400000.0
2009-05-06 11:30:00,66.62,66.621,66.592,66.61,12850000.0
2009-05-06 11:31:00,66.617,66.637,66.617,66.629,11270000.0
2009-05-06 11:32:00,66.636,66.65,66.633,66.64,7330000.0
2009-05-06 11:33:00,66.659,66.659,66.624,66.624,14840000.0
2009-05-06 11:34:00,66.62,66.626,66.619,66.621,12410000.0
2009-05-06 11:35:00,66.614,66.621,66.607,66.621,9020000.0
2009-05-06 11:36:00,66.646,66.646,66.626,66.629,11830000.0
2009-05-06 11:37:00,66.631,66.64,66.631,66.637,20460000.0
2009-05-06 11:38:00,66.646,66.652,66.629,66.652,13940000.0
2009-05-06 11:39:00,66.641,66.641,66.629,66.639,8300000.0
2009-05-06 11:40:00,66.644,66.653,66.644,66.649,10320000.0
2009-05-06 11:41:00,66.649,66.649,66.628,66.637,10340000.0
2009-05-06 11:42:00,66.662,66.662,66.638,66.64,18410000.0
2009-05-06 11:43:00,66.626,66.652,66.625,66.652,15430000.0
2009-05-06 11:44:00,66.653,66.653,66.636,66.65,11320000.0
2009-05-06 11:45:00,66.661,66.661,66.643,66.656,11850000.0
2009-05-06 11:46:00,66.672,66.678,66.658,66.658,8460000.0
2009-05-06 11:47:00,66.638,66.646,66.633,66.635,14470000.0
2009-05-06 11:48:00,66.634,66.634,66.617,66.62,8880000.0
2009-05-06 11:49:00,66.623,66.64,66.607,66.616,11480000.0
2009-05-06 11:50:00,66.604,66.628,66.604,66.627,16150000.0
2009-05-06 11:51:00,66.622,66.635,66.616,66.635,12070000.0
2009-05-06 11:52:00,66.613,66.623,66.613,66.619,12450000.0
2009-05-06 11:53:00,66.621,66.621,66.605,66.608,13910000.0
2009-05-06 11:54:00,66.627,66.627,66.603,66.624,13980000.0
2009-05-06 11:55:00,66.599,66.609,66.552,66.552,21300000.0
2009-05-06 11:56:00,66.559,66.567,66.557,66.559,15930000.0
2009-05-06 11:57:00,66.577,66.577,66.55,66.565,10900000.0
2009-05-06 11:58:00,66.547,66.547,66.496,66.504,11360000.0
2009-05-06 11:59:00,66.544,66.563,66.508,66.561,14460000.0
2009-05-06 12:00:00,66.564,66.564,66.556,66.556,3420000.0
2009-05-06 12:01:00,66.547,66.552,66.537,66.549,13340000.0
2009-05-06 12:02:00,66.583,66.583,66.576,66.576,3010000.0
2009-05-06 12:03:00,66.569,66.569,66.557,66.563,8790000.0
2009-05-06 12:04:00,66.571,66.572,66.552,66.552,15020000.0
2009-05-06 12:05:00,66.547,66.552,66.537,66.552,10750000.0
2009-05-06 12:06:00,66.581,66.581,66.53,66.53,7180000.0
2009-05-06 12:07:00,66.542,66.549,66.534,66.539,16200000.0
2009-05-06 12:08:00,66.524,66.536,66.524,66.53,12820000.0
2009-05-06 12:09:00,66.546,66.546,66.518,66.535,12400000.0
2009-05-06 12:10:00,66.534,66.539,66.523,66.534,12010000.0
2009-05-06 12:11:00,66.531,66.542,66.531,66.539,12780000.0
2009-05-06 12:12:00,66.543,66.543,66.534,66.536,9470000.0
2009-05-06 12:13:00,66.547,66.565,66.542,66.565,14100000.0
2009-05-06 12:14:00,66.565,66.573,66.553,66.573,11720000.0
2009-05-06 12:15:00,66.564,66.565,66.552,66.552,13750000.0
2009-05-06 12:16:00,66.552,66.562,66.544,66.562,11460000.0
2009-05-06 12:17:00,66.549,66.549,66.539,66.539,7880000.0
2009-05-06 12:18:00,66.58,66.58,66.546,66.552,13540000.0
2009-05-06 12:19:00,66.537,66.557,66.527,66.551,21520000.0
2009-05-06 12:20:00,66.544,66.555,66.541,66.548,17700000.0
2009-05-06 12:21:00,66.551,66.551,66.535,66.538,11120000.0
2009-05-06 12:22:00,66.547,66.55,66.541,66.547,16810000.0
2009-05-06 12:23:00,66.568,66.568,66.566,66.568,12400000.0
2009-05-06 12:24:00,66.564,66.575,66.559,66.571,13610000.0
2009-05-06 12:25:00,66.568,66.576,66.554,66.56,10000000.0
2009-05-06 12:26:00,66.567,66.575,66.56,66.575,17390000.0
2009-05-06 12:27:00,66.585,66.585,66.55,66.573,10000000.0
2009-05-06 12:28:00,66.561,66.588,66.561,66.583,14290000.0
2009-05-06 12:29:00,66.59,66.614,66.583,66.59,19770000.0
2009-05-06 12:30:00,66.616,66.616,66.585,66.596,16340000.0
2009-05-06 12:31:00,66.598,66.598,66.564,66.564,13630000.0
2009-05-06 12:32:00,66.573,66.609,66.573,66.605,10570000.0
2009-05-06 12:33:00,66.601,66.602,66.594,66.602,11460000.0
2009-05-06 12:34:00,66.584,66.584,66.574,66.574,6620000.0
2009-05-06 12:35:00,66.572,66.586,66.572,66.586,10150000.0
2009-05-06 12:36:00,66.594,66.594,66.578,66.586,13380000.0
2009-05-06 12:37:00,66.578,66.605,66.578,66.605,13560000.0
2009-05-06 12:38:00,66.596,66.665,66.595,66.665,13520000.0
2009-05-06 12:39:00,66.649,66.657,66.636,66.643,19960000.0
2009-05-06 12:40:00,66.629,66.633,66.605,66.605,8650000.0
2009-05-06 12:41:00,66.595,66.599,66.585,66.586,14280000.0
2009-05-06 12:42:00,66.594,66.594,66.584,66.588,9800000.0
2009-05-06 12:43:00,66.596,66.608,66.593,66.603,13000000.0
2009-05-06 12:44:00,66.612,66.614,66.602,66.61,14650000.0
2009-05-06 12:45:00,66.622,66.622,66.608,66.616,17470000.0
2009-05-06 12:46:00,66.61,66.614,66.607,66.611,12890000.0
2009-05-06 12:47:00,66.614,66.619,66.607,66.619,11270000.0
2009-05-06 12:48:00,66.631,66.631,66.603,66.61,12400000.0
2009-05-06 12:49:00,66.6,66.607,66.599,66.601,10520000.0
2009-05-06 12:50:00,66.591,66.614,66.585,66.614,12580000.0
2009-05-06 12:51:00,66.6,66.6,66.561,66.561,18980000.0
2009-05-06 12:52:00,66.586,66.586,66.582,66.584,8650000.0
2009-05-06 12:53:00,66.574,66.589,66.572,66.589,10900000.0
2009-05-06 12:54:00,66.61,66.61,66.595,66.607,10520000.0
2009-05-06 12:55:00,66.59,66.593,66.578,66.579,12400000.0
2009-05-06 12:56:00,66.585,66.613,66.583,66.613,12630000.0
2009-05-06 12:57:00,66.601,66.601,66.578,66.582,17750000.0
2009-05-06 12:58:00,66.588,66.589,66.586,66.587,16570000.0
2009-05-06 12:59:00,66.596,66.6,66.584,66.6,11830000.0
2009-05-06 13:00:00,66.622,66.622,66.606,66.608,15400000.0
2009-05-06 13:01:00,66.6,66.613,66.586,66.602,10520000.0
2009-05-06 13:02:00,66.563,66.58,66.549,66.579,18290000.0
2009-05-06 13:03:00,66.562,66.562,66.541,66.546,9170000.0
2009-05-06 13:04:00,66.52,66.529,66.485,66.485,20760000.0
2009-05-06 13:05:00,66.494,66.504,66.494,66.504,3940000.0
2009-05-06 13:06:00,66.508,66.512,66.498,66.512,12800000.0
2009-05-06 13:07:00,66.513,66.521,66.513,66.515,13340000.0
2009-05-06 13:08:00,66.532,66.537,66.514,66.525,15250000.0
2009-05-06 13:09:00,66.545,66.545,66.517,66.517,8640000.0
2009-05-06 13:10:00,66.528,66.528,66.483,66.483,9970000.0
2009-05-06 13:11:00,66.482,66.494,66.472,66.472,14540000.0
2009-05-06 13:12:00,66.513,66.526,66.475,66.484,10990000.0
2009-05-06 13:13:00,66.469,66.475,66.464,66.47,18230000.0
2009-05-06 13:14:00,66.457,66.477,66.454,66.461,13770000.0
2009-05-06 13:15:00,66.474,66.482,66.441,66.448,11730000.0
2009-05-06 13:16:00,66.464,66.465,66.447,66.447,9950000.0
2009-05-06 13:17:00,66.438,66.453,66.431,66.444,13190000.0
2009-05-06 13:18:00,66.462,66.468,66.45,66.461,15230000.0
2009-05-06 13:19:00,66.463,66.476,66.452,66.474,13370000.0
2009-05-06 13:20:00,66.467,66.498,66.461,66.498,16840000.0
2009-05-06 13:21:00,66.478,66.52,66.478,66.52,12050000.0
2009-05-06 13:22:00,66.526,66.548,66.525,66.539,17320000.0
2009-05-06 13:23:00,66.519,66.523,66.506,66.513,11640000.0
2009-05-06 13:24:00,66.523,66.523,66.502,66.503,9020000.0
2009-05-06 13:25:00,66.513,66.524,66.507,66.508,15980000.0
2009-05-06 13:26:00,66.514,66.528,66.509,66.524,12210000.0
2009-05-06 13:27:00,66.55,66.55,66.531,66.538,12210000.0
2009-05-06 13:28:00,66.533,66.533,66.499,66.512,12600000.0
2009-05-06 13:29:00,66.513,66.526,66.504,66.526,14720000.0
2009-05-06 13:30:00,66.528,66.528,66.485,66.513,22380000.0
2009-05-06 13:31:00,66.52,66.527,66.513,66.513,15750000.0
2009-05-06 13:32:00,66.51,66.523,66.504,66.511,16000000.0
2009-05-06 13:33:00,66.521,66.521,66.506,66.509,10320000.0
2009-05-06 13:34:00,66.5,66.506,66.495,66.506,10710000.0
2009-05-06 13:35:00,66.505,66.505,66.5,66.5,20480000.0
2009-05-06 13:36:00,66.503,66.513,66.496,66.513,16160000.0
2009-05-06 13:37:00,66.51,66.525,66.51,66.525,13800000.0
2009-05-06 13:38:00,66.527,66.533,66.518,66.532,14500000.0
2009-05-06 13:39:00,66.513,66.541,66.513,66.541,14500000.0
2009-05-06 13:40:00,66.534,66.552,66.534,66.541,16040000.0
2009-05-06 13:41:00,66.536,66.549,66.536,66.547,11500000.0
2009-05-06 13:42:00,66.552,66.562,66.541,66.562,12580000.0
2009-05-06 13:43:00,66.577,66.593,66.577,66.582,12640000.0
2009-05-06 13:44:00,66.563,66.563,66.554,66.558,13580000.0
2009-05-06 13:45:00,66.576,66.576,66.559,66.56,12820000.0
2009-05-06 13:46:00,66.557,66.577,66.557,66.564,7550000.0
2009-05-06 13:47:00,66.58,66.585,66.567,66.571,14460000.0
2009-05-06 13:48:00,66.593,66.593,66.562,66.562,12970000.0
2009-05-06 13:49:00,66.559,66.57,66.557,66.567,18870000.0
2009-05-06 13:50:00,66.572,66.577,66.557,66.557,8080000.0
2009-05-06 13:51:00,66.57,66.572,66.561,66.561,9060000.0
2009-05-06 13:52:00,66.571,66.573,66.565,66.565,9400000.0
2009-05-06 13:53:00,66.575,66.583,66.571,66.578,15960000.0
2009-05-06 13:54:00,66.589,66.589,66.567,66.576,9820000.0
2009-05-06 13:55:00,66.583,66.6,66.583,66.59,13000000.0
2009-05-06 13:56:00,66.592,66.596,66.592,66.596,10720000.0
2009-05-06 13:57:00,66.615,66.615,66.595,66.595,16620000.0
2009-05-06 13:58:00,66.572,66.588,66.572,66.582,9950000.0
2009-05-06 13:59:00,66.579,66.584,66.579,66.584,9390000.0
2009-05-06 14:00:00,66.588,66.598,66.58,66.583,16390000.0
2009-05-06 14:01:00,66.587,66.591,66.58,66.58,12780000.0
2009-05-06 14:02:00,66.596,66.614,66.59,66.614,10710000.0
2009-05-06 14:03:00,66.624,66.626,66.615,66.626,7520000.0
2009-05-06 14:04:00,66.611,66.64,66.611,66.64,13010000.0
2009-05-06 14:05:00,66.633,66.658,66.622,66.658,15070000.0
2009-05-06 14:06:00,66.674,66.674,66.648,66.658,15580000.0
2009-05-06 14:07:00,66.663,66.663,66.642,66.643,9200000.0
2009-05-06 14:08:00,66.659,66.659,66.653,66.658,9620000.0
2009-05-06 14:09:00,66.672,66.672,66.65,66.66,13930000.0
2009-05-06 14:10:00,66.64,66.64,66.62,66.628,9570000.0
2009-05-06 14:11:00,66.636,66.646,66.633,66.643,15390000.0
2009-05-06 14:12:00,66.656,66.656,66.636,66.642,11830000.0
2009-05-06 14:13:00,66.653,66.658,66.644,66.656,21640000.0
2009-05-06 14:14:00,66.638,66.638,66.609,66.628,12960000.0
2009-05-06 14:15:00,66.69,66.786,66.683,66.786,12770000.0
2009-05-06 14:16:00,66.797,66.836,66.744,66.836,10370000.0
2009-05-06 14:17:00,66.843,66.949,66.843,66.949,13160000.0
2009-05-06 14:18:00,66.93,66.93,66.875,66.901,14840000.0
2009-05-06 14:19:00,66.913,66.92,66.893,66.915,14140000.0
2009-05-06 14:20:00,66.904,66.944,66.885,66.944,10330000.0
2009-05-06 14:21:00,66.959,66.969,66.947,66.968,10900000.0
2009-05-06 14:22:00,66.985,67.044,66.985,67.026,14680000.0
2009-05-06 14:23:00,67.036,67.073,67.035,67.064,13000000.0
2009-05-06 14:24:00,67.05,67.05,67.012,67.048,10340000.0
2009-05-06 14:25:00,67.065,67.103,67.065,67.099,10000000.0
2009-05-06 14:26:00,67.11,67.112,67.083,67.083,11130000.0
2009-05-06 14:27:00,67.09,67.092,67.079,67.087,16420000.0
2009-05-06 14:28:00,67.078,67.083,67.046,67.046,13560000.0
2009-05-06 14:29:00,67.052,67.08,67.041,67.041,15810000.0
2009-05-06 14:30:00,67.025,67.053,67.025,67.053,9580000.0
2009-05-06 14:31:00,67.084,67.111,67.08,67.111,10150000.0
2009-05-06 14:32:00,67.125,67.199,67.125,67.195,13930000.0
2009-05-06 14:33:00,67.232,67.235,67.138,67.174,12660000.0
2009-05-06 14:34:00,67.205,67.205,67.182,67.195,15210000.0
2009-05-06 14:35:00,67.193,67.2,67.181,67.199,17500000.0
2009-05-06 14:36:00,67.239,67.25,67.224,67.232,12780000.0
2009-05-06 14:37:00,67.237,67.25,67.212,67.224,15400000.0
2009-05-06 14:38:00,67.225,67.259,67.223,67.243,16940000.0
2009-05-06 14:39:00,67.236,67.248,67.229,67.248,13350000.0
2009-05-06 14:40:00,67.232,67.238,67.223,67.232,11090000.0
2009-05-06 14:41:00,67.215,67.237,67.215,67.225,11120000.0
2009-05-06 14:42:00,67.227,67.242,67.224,67.236,17840000.0
2009-05-06 14:43:00,67.235,67.249,67.232,67.248,19130000.0
2009-05-06 14:44:00,67.251,67.253,67.239,67.243,8260000.0
2009-05-06 14:45:00,67.252,67.257,67.233,67.244,13340000.0
2009-05-06 14:46:00,67.239,67.239,67.209,67.209,6950000.0
2009-05-06 14:47:00,67.185,67.201,67.183,67.183,101690000.0
2009-05-06 14:48:00,67.205,67.206,67.179,67.179,72310000.0
2009-05-06 14:49:00,67.178,67.181,67.161,67.161,114510000.0
2009-05-06 14:50:00,67.161,67.178,67.161,67.178,126760000.0
2009-05-06 14:51:00,67.207,67.207,67.18,67.186,98530000.0
2009-05-06 14:52:00,67.172,67.179,67.161,67.179,109920000.0
2009-05-06 14:53:00,67.195,67.201,67.191,67.194,73860000.0
2009-05-06 14:54:00,67.226,67.226,67.181,67.181,28020000.0
2009-05-06 14:55:00,67.175,67.201,67.175,67.193,34230000.0
2009-05-06 14:56:00,67.176,67.182,67.169,67.174,91440000.0
2009-05-06 14:57:00,67.19,67.19,67.154,67.154,96210000.0
2009-05-06 14:58:00,67.154,67.16,67.143,67.143,84900000.0
2009-05-06 14:59:00,67.126,67.129,67.116,67.123,98580000.0
2009-05-06 15:00:00,67.132,67.141,67.122,67.125,99180000.0
2009-05-06 15:01:00,67.141,67.171,67.141,67.171,92700000.0
2009-05-06 15:02:00,67.159,67.165,67.15,67.151,99500000.0
2009-05-06 15:03:00,67.165,67.167,67.155,67.162,96090000.0
2009-05-06 15:04:00,67.152,67.16,67.152,67.158,64180000.0
2009-05-06 15:05:00,67.154,67.156,67.14,67.153,102090000.0
2009-05-06 15:06:00,67.195,67.195,67.133,67.133,95450000.0
2009-05-06 15:07:00,67.133,67.156,67.124,67.124,58340000.0
2009-05-06 15:08:00,67.118,67.135,67.107,67.115,112000000.0
2009-05-06 15:09:00,67.125,67.135,67.118,67.129,87970000.0
2009-05-06 15:10:00,67.125,67.138,67.122,67.133,104940000.0
2009-05-06 15:11:00,67.126,67.141,67.123,67.128,116870000.0
2009-05-06 15:12:00,67.146,67.146,67.121,67.133,82620000.0
2009-05-06 15:13:00,67.131,67.147,67.111,67.111,50590000.0
2009-05-06 15:14:00,67.108,67.108,67.084,67.097,55180000.0
2009-05-06 15:15:00,67.124,67.157,67.108,67.145,76420000.0
2009-05-06 15:16:00,67.134,67.141,67.112,67.112,71030000.0
2009-05-06 15:17:00,67.132,67.138,67.131,67.138,85550000.0
2009-05-06 15:18:00,67.154,67.154,67.142,67.148,48290000.0
2009-05-06 15:19:00,67.159,67.161,67.144,67.151,51350000.0
2009-05-06 15:20:00,67.139,67.152,67.134,67.137,98540000.0
2009-05-06 15:21:00,67.154,67.154,67.135,67.146,91860000.0
2009-05-06 15:22:00,67.139,67.163,67.139,67.158,63860000.0
2009-05-06 15:23:00,67.164,67.164,67.132,67.134,50940000.0
2009-05-06 15:24:00,67.142,67.145,67.13,67.135,49830000.0
2009-05-06 15:25:00,67.138,67.151,67.137,67.137,70070000.0
2009-05-06 15:26:00,67.148,67.175,67.148,67.175,115620000.0
2009-05-06 15:27:00,67.188,67.203,67.185,67.189,96240000.0
2009-05-06 15:28:00,67.166,67.177,67.162,67.175,115140000.0
2009-05-06 15:29:00,67.172,67.194,67.172,67.185,91600000.0
2009-05-06 15:30:00,67.205,67.205,67.168,67.171,94500000.0
2009-05-06 15:31:00,67.177,67.182,67.161,67.168,50280000.0
2009-05-06 15:32:00,67.181,67.193,67.177,67.187,100230000.0
2009-05-06 15:33:00,67.202,67.202,67.188,67.193,61240000.0
2009-05-06 15:34:00,67.193,67.199,67.173,67.173,61690000.0
2009-05-06 15:35:00,67.179,67.181,67.155,67.171,52920000.0
2009-05-06 15:36:00,67.183,67.191,67.166,67.184,100050000.0
2009-05-06 15:37:00,67.185,67.196,67.169,67.18,103610000.0
2009-05-06 15:38:00,67.183,67.183,67.158,67.159,138600000.0
2009-05-06 15:39:00,67.183,67.183,67.153,67.157,82300000.0
2009-05-06 15:40:00,67.158,67.166,67.138,67.146,88440000.0
2009-05-06 15:41:00,67.148,67.159,67.131,67.14,99280000.0
2009-05-06 15:42:00,67.155,67.162,67.139,67.139,113620000.0
2009-05-06 15:43:00,67.127,67.142,67.113,67.113,117680000.0
2009-05-06 15:44:00,67.12,67.138,67.114,67.135,70740000.0
2009-05-06 15:45:00,67.15,67.15,67.102,67.102,65900000.0
2009-05-06 15:46:00,67.087,67.11,67.087,67.092,62080000.0
2009-05-06 15:47:00,67.087,67.128,67.086,67.105,130110000.0
2009-05-06 15:48:00,67.12,67.12,67.088,67.115,188170000.0
2009-05-06 15:49:00,67.106,67.122,67.083,67.095,107870000.0
2009-05-06 15:50:00,67.097,67.109,67.073,67.095,72910000.0
2009-05-06 15:51:00,67.116,67.116,67.085,67.11,85610000.0
2009-05-06 15:52:00,67.104,67.116,67.104,67.108,88390000.0
2009-05-06 15:53:00,67.117,67.136,67.117,67.117,73040000.0
2009-05-06 15:54:00,67.149,67.149,67.114,67.132,125810000.0
2009-05-06 15:55:00,67.123,67.131,67.096,67.096,135860000.0
2009-05-06 15:57:00,67.124,67.125,67.106,67.118,138630000.0
2009-05-06 15:58:00,67.127,67.137,67.105,67.114,98360000.0
2009-05-06 15:59:00,67.097,67.109,67.071,67.073,88880000.0
2009-05-06 16:00:00,67.09,67.103,67.078,67.088,54110000.0
2009-05-06 16:01:00,67.099,67.102,67.091,67.102,61400000.0
2009-05-06 16:02:00,67.105,67.105,67.07,67.07,116230000.0
2009-05-06 16:03:00,67.113,67.113,67.073,67.073,72420000.0
2009-05-06 16:04:00,67.067,67.085,67.067,67.068,98060000.0
2009-05-06 16:05:00,67.07,67.076,67.046,67.055,66780000.0
2009-05-06 16:06:00,67.077,67.077,67.004,67.004,94380000.0
2009-05-06 16:07:00,66.991,66.994,66.946,66.946,81730000.0
2009-05-06 16:08:00,66.943,66.943,66.905,66.905,106630000.0
2009-05-06 16:09:00,66.927,66.936,66.895,66.934,86670000.0
2009-05-06 16:10:00,66.946,66.949,66.929,66.94,91740000.0
2009-05-06 16:11:00,66.95,66.961,66.941,66.959,70950000.0
2009-05-06 16:12:00,66.986,67.012,66.933,66.989,108240000.0
2009-05-06 16:13:00,67.005,67.018,66.988,66.988,98520000.0
2009-05-06 16:14:00,66.994,66.995,66.984,66.989,114200000.0
2009-05-06 16:15:00,67.014,67.014,66.992,66.992,61040000.0
2009-05-06 16:16:00,67.003,67.009,66.999,67.001,19840000.0
2009-05-06 16:17:00,67.006,67.006,66.972,66.984,99180000.0
2009-05-06 16:18:00,67.001,67.001,66.971,66.971,84070000.0
2009-05-06 16:19:00,66.975,66.991,66.974,66.987,78520000.0
2009-05-06 16:20:00,66.991,67.025,66.991,67.017,91620000.0
2009-05-06 16:21:00,67.009,67.009,66.975,66.996,113880000.0
2009-05-06 16:22:00,66.963,66.971,66.951,66.951,43100000.0
2009-05-06 16:23:00,66.955,66.96,66.943,66.957,106360000.0
2009-05-06 16:24:00,66.983,66.983,66.931,66.931,66620000.0
2009-05-06 16:25:00,66.927,66.958,66.924,66.936,96940000.0
2009-05-06 16:26:00,66.941,66.941,66.923,66.938,105990000.0
2009-05-06 16:27:00,66.94,66.954,66.928,66.943,77780000.0
2009-05-06 16:28:00,66.937,66.956,66.912,66.912,58190000.0
2009-05-06 16:29:00,66.915,66.922,66.908,66.908,60680000.0
2009-05-06 16:30:00,66.949,66.949,66.918,66.92,119710000.0
2009-05-06 16:31:00,66.929,66.937,66.928,66.928,108760000.0
2009-05-06 16:32:00,66.935,66.935,66.902,66.919,111700000.0
2009-05-06 16:33:00,66.959,66.959,66.906,66.922,120220000.0
2009-05-06 16:34:00,66.914,66.948,66.914,66.942,143950000.0
2009-05-06 16:35:00,66.947,66.961,66.945,66.948,79220000.0
2009-05-06 16:36:00,66.985,66.985,66.952,66.952,113600000.0
2009-05-06 16:37:00,66.962,66.974,66.962,66.97,89650000.0
2009-05-06 16:38:00,66.977,66.982,66.972,66.978,66350000.0
2009-05-06 16:39:00,66.994,66.994,66.976,66.982,83760000.0
2009-05-06 16:40:00,66.98,66.996,66.97,66.97,112300000.0
2009-05-06 16:41:00,66.993,66.993,66.972,66.979,67150000.0
2009-05-06 16:42:00,67.002,67.002,66.965,66.965,90050000.0
2009-05-06 16:43:00,66.952,66.966,66.952,66.966,84480000.0
2009-05-06 16:44:00,66.96,66.969,66.939,66.939,57970000.0
2009-05-06 16:45:00,66.966,66.966,66.945,66.964,123170000.0
2009-05-06 16:46:00,66.976,66.976,66.95,66.956,80180000.0
2009-05-06 16:47:00,66.95,66.961,66.945,66.956,74550000.0
2009-05-06 16:48:00,66.98,66.98,66.956,66.976,112790000.0
2009-05-06 16:49:00,66.951,66.985,66.951,66.985,99180000.0
2009-05-06 16:50:00,66.969,66.988,66.956,66.975,88950000.0
2009-05-06 16:51:00,66.991,66.991,66.932,66.952,80220000.0
2009-05-06 16:52:00,66.949,66.965,66.941,66.949,46970000.0
2009-05-06 16:53:00,66.962,66.986,66.953,66.986,96360000.0
2009-05-06 16:54:00,67.003,67.003,66.968,66.986,69360000.0
2009-05-06 16:55:00,66.963,66.966,66.951,66.962,91020000.0
2009-05-06 16:56:00,66.979,67.01,66.976,67.003,102750000.0
2009-05-06 16:57:00,67.033,67.033,66.979,67.0,114270000.0
2009-05-06 16:58:00,67.003,67.01,66.987,67.007,47960000.0
2009-05-06 16:59:00,66.993,66.993,66.967,66.97,55940000.0
2009-05-06 17:00:00,66.984,66.985,66.971,66.983,109300000.0
2009-05-06 17:01:00,66.977,66.994,66.977,66.981,127110000.0
2009-05-06 17:02:00,66.988,67.002,66.98,67.002,95680000.0
2009-05-06 17:03:00,67.025,67.025,66.997,67.009,105780000.0
2009-05-06 17:04:00,67.004,67.028,67.004,67.026,81200000.0
2009-05-06 17:05:00,67.025,67.027,66.972,66.982,97790000.0
2009-05-06 17:06:00,67.002,67.018,66.978,67.012,105470000.0
2009-05-06 17:07:00,67.006,67.013,67.002,67.009,84020000.0
2009-05-06 17:08:00,67.003,67.023,67.003,67.017,47780000.0
2009-05-06 17:09:00,67.053,67.053,67.003,67.022,35740000.0
2009-05-06 17:10:00,67.008,67.01,66.993,66.993,46510000.0
2009-05-06 17:11:00,67.006,67.02,66.981,66.982,88050000.0
2009-05-06 17:12:00,66.994,67.015,66.975,67.015,77820000.0
2009-05-06 17:13:00,67.025,67.03,67.004,67.004,64600000.0
2009-05-06 17:14:00,67.009,67.013,67.001,67.009,85160000.0
2009-05-06 17:15:00,67.02,67.02,66.994,66.994,58820000.0
2009-05-06 17:16:00,66.982,67.003,66.982,67.003,81760000.0
2009-05-06 17:17:00,67.003,67.012,67.003,67.009,78100000.0
2009-05-06 17:18:00,67.013,67.013,66.976,66.979,71310000.0
2009-05-06 17:19:00,66.967,66.969,66.951,66.951,79520000.0
2009-05-06 17:20:00,66.955,66.965,66.954,66.965,77880000.0
2009-05-06 17:21:00,66.984,66.984,66.961,66.969,35150000.0
2009-05-06 17:22:00,66.959,66.963,66.95,66.95,78190000.0
2009-05-06 17:23:00,66.939,66.97,66.928,66.953,65790000.0
2009-05-06 17:24:00,66.97,66.97,66.923,66.923,98200000.0
2009-05-06 17:25:00,66.911,66.924,66.897,66.909,31040000.0
2009-05-06 17:26:00,66.918,66.943,66.916,66.92,95940000.0
2009-05-06 17:27:00,66.943,66.943,66.916,66.927,109590000.0
2009-05-06 17:28:00,66.917,66.932,66.916,66.92,105960000.0
2009-05-06 17:29:00,66.911,66.928,66.904,66.923,55320000.0
2009-05-06 17:30:00,66.935,66.935,66.85,66.93,98590000.0
2009-05-06 17:31:00,66.923,66.932,66.911,66.918,81040000.0
2009-05-06 17:32:00,66.926,66.926,66.909,66.918,86550000.0
2009-05-06 17:33:00,66.954,66.954,66.934,66.944,36300000.0
2009-05-06 17:34:00,66.95,66.965,66.935,66.944,38750000.0
2009-05-06 17:35:00,66.934,66.953,66.934,66.94,39070000.0
2009-05-06 17:36:00,66.959,66.959,66.939,66.94,9770000.0
2009-05-06 17:37:00,66.938,66.943,66.935,66.94,55010000.0
2009-05-06 17:38:00,66.93,66.937,66.93,66.937,47080000.0
2009-05-06 17:39:00,66.965,66.965,66.94,66.94,56870000.0
2009-05-06 17:40:00,66.939,66.946,66.938,66.946,108040000.0
2009-05-06 17:41:00,66.958,66.985,66.946,66.985,54890000.0
2009-05-06 17:42:00,67.003,67.003,66.964,66.964,45550000.0
2009-05-06 17:43:00,66.962,66.962,66.901,66.946,50750000.0
2009-05-06 17:44:00,66.956,66.956,66.95,66.95,58260000.0
2009-05-06 17:45:00,66.992,66.992,66.922,66.923,77750000.0
2009-05-06 17:46:00,66.91,66.933,66.91,66.911,81940000.0
2009-05-06 17:47:00,66.921,66.931,66.914,66.925,107790000.0
2009-05-06 17:48:00,66.954,66.954,66.924,66.924,156240000.0
2009-05-06 17:49:00,66.918,66.926,66.917,66.917,38450000.0
2009-05-06 17:50:00,66.912,66.913,66.901,66.913,51640000.0
2009-05-06 17:51:00,66.929,66.954,66.925,66.954,43980000.0
2009-05-06 17:52:00,66.94,66.94,66.922,66.929,35470000.0
2009-05-06 17:53:00,66.935,66.935,66.923,66.931,43870000.0
2009-05-06 17:54:00,66.93,66.93,66.895,66.895,12520000.0
2009-05-06 17:55:00,66.912,66.923,66.894,66.916,26330000.0
2009-05-06 17:56:00,66.907,66.914,66.901,66.901,74770000.0
2009-05-06 17:57:00,66.921,66.938,66.9,66.927,25400000.0
2009-05-06 17:58:00,66.938,66.94,66.924,66.928,68910000.0
2009-05-06 17:59:00,66.92,66.944,66.92,66.944,39140000.0
2009-05-06 18:00:00,66.94,66.958,66.924,66.924,49460000.0
2009-05-06 18:01:00,66.923,66.942,66.923,66.929,47740000.0
2009-05-06 18:02:00,66.921,66.932,66.912,66.928,88780000.0
2009-05-06 18:03:00,66.956,66.956,66.924,66.943,81350000.0
2009-05-06 18:04:00,66.942,66.948,66.919,66.919,45250000.0
2009-05-06 18:05:00,66.92,66.964,66.92,66.964,39980000.0
2009-05-06 18:06:00,66.956,66.966,66.943,66.948,18030000.0
2009-05-06 18:07:00,66.943,66.955,66.93,66.939,37930000.0
2009-05-06 18:08:00,66.927,66.937,66.927,66.932,98370000.0
2009-05-06 18:09:00,66.941,66.946,66.922,66.946,42770000.0
2009-05-06 18:10:00,66.943,66.955,66.943,66.955,39410000.0
2009-05-06 18:11:00,66.944,66.954,66.935,66.945,109070000.0
2009-05-06 18:12:00,66.966,66.968,66.961,66.961,91330000.0
2009-05-06 18:14:00,66.933,66.933,66.911,66.933,36630000.0
2009-05-06 18:15:00,66.954,66.954,66.934,66.939,42540000.0
2009-05-06 18:16:00,66.931,66.962,66.931,66.957,93200000.0
2009-05-06 18:17:00,66.949,66.966,66.944,66.966,93170000.0
2009-05-06 18:18:00,66.983,66.983,66.938,66.945,64870000.0
2009-05-06 18:19:00,66.946,66.946,66.932,66.936,65450000.0
2009-05-06 18:20:00,66.929,66.942,66.929,66.937,60140000.0
2009-05-06 18:21:00,66.962,66.962,66.939,66.939,119490000.0
2009-05-06 18:22:00,66.947,66.949,66.931,66.931,68710000.0
2009-05-06 18:23:00,66.939,66.955,66.939,66.942,83730000.0
2009-05-06 18:24:00,66.965,66.965,66.941,66.941,85640000.0
2009-05-06 18:25:00,66.94,66.948,66.939,66.941,133760000.0
2009-05-06 18:26:00,66.942,66.962,66.922,66.933,99260000.0
2009-05-06 18:27:00,66.93,66.93,66.853,66.915,79830000.0
2009-05-06 18:28:00,66.929,66.929,66.897,66.924,103700000.0
2009-05-06 18:29:00,66.916,66.922,66.911,66.922,82030000.0
2009-05-06 18:30:00,66.944,66.944,66.922,66.936,88710000.0
2009-05-06 18:31:00,66.935,66.943,66.916,66.935,89440000.0
2009-05-06 18:32:00,66.935,66.935,66.904,66.904,63460000.0
2009-05-06 18:33:00,66.923,66.923,66.894,66.905,100750000.0
2009-05-06 18:34:00,66.92,66.922,66.909,66.909,61750000.0
2009-05-06 18:35:00,66.91,66.954,66.909,66.954,93820000.0
2009-05-06 18:36:00,66.966,66.966,66.927,66.945,69690000.0
2009-05-06 18:37:00,66.927,66.938,66.927,66.928,78230000.0
2009-05-06 18:38:00,66.946,66.97,66.931,66.965,86450000.0
2009-05-06 18:39:00,66.982,66.982,66.948,66.959,82690000.0
2009-05-06 18:40:00,66.94,66.949,66.94,66.948,94730000.0
2009-05-06 18:41:00,66.934,66.946,66.934,66.941,97610000.0
2009-05-06 18:42:00,66.929,66.95,66.925,66.931,126400000.0
2009-05-06 18:43:00,66.925,66.935,66.925,66.928,101320000.0
2009-05-06 18:44:00,66.938,66.946,66.938,66.946,70720000.0
2009-05-06 18:45:00,66.96,66.972,66.948,66.966,98570000.0
2009-05-06 18:46:00,66.973,66.973,66.953,66.961,94710000.0
2009-05-06 18:47:00,66.97,66.986,66.97,66.979,78190000.0
2009-05-06 18:48:00,66.995,66.996,66.983,66.996,25950000.0
2009-05-06 18:49:00,66.973,66.993,66.944,66.949,60630000.0
2009-05-06 18:50:00,66.951,66.993,66.951,66.993,58930000.0
2009-05-06 18:51:00,67.019,67.019,66.956,66.956,83450000.0
2009-05-06 18:52:00,66.97,66.977,66.968,66.977,91400000.0
2009-05-06 18:53:00,66.974,66.992,66.973,66.975,131360000.0
2009-05-06 18:54:00,66.989,66.989,66.968,66.98,46520000.0
2009-05-06 18:55:00,66.982,67.008,66.982,66.994,59110000.0
2009-05-06 18:56:00,67.003,67.003,66.977,66.988,79460000.0
2009-05-06 18:57:00,67.013,67.013,66.971,66.971,95330000.0
2009-05-06 18:58:00,67.019,67.02,67.017,67.02,34340000.0
2009-05-06 18:59:00,66.972,66.972,66.943,66.943,80430000.0
2009-05-06 19:00:00,66.962,66.962,66.93,66.931,46600000.0
2009-05-06 19:01:00,66.938,66.966,66.928,66.961,75200000.0
2009-05-06 19:02:00,66.955,66.955,66.933,66.933,87970000.0
2009-05-06 19:03:00,66.955,66.955,66.935,66.938,35820000.0
2009-05-06 19:04:00,66.934,66.975,66.934,66.975,47310000.0
2009-05-06 19:05:00,66.962,66.97,66.928,66.938,61160000.0
2009-05-06 19:06:00,66.945,66.945,66.929,66.938,45190000.0
2009-05-06 19:07:00,66.948,66.958,66.939,66.939,56790000.0
2009-05-06 19:08:00,66.928,66.942,66.918,66.919,85820000.0
2009-05-06 19:09:00,66.939,66.939,66.875,66.875,101410000.0
2009-05-06 19:10:00,66.878,66.884,66.856,66.869,162440000.0
2009-05-06 19:11:00,66.861,66.861,66.793,66.845,77960000.0
2009-05-06 19:12:00,66.865,66.865,66.836,66.839,79360000.0
2009-05-06 19:13:00,66.845,66.845,66.823,66.823,29820000.0
2009-05-06 19:14:00,66.804,66.804,66.784,66.784,46530000.0
2009-05-06 19:15:00,66.765,66.795,66.739,66.769,46530000.0
2009-05-06 19:16:00,66.764,66.764,66.742,66.751,136020000.0
2009-05-06 19:17:00,66.741,66.747,66.739,66.747,83710000.0
2009-05-06 19:18:00,66.779,66.779,66.709,66.722,35950000.0
2009-05-06 19:19:00,66.712,66.721,66.703,66.716,41060000.0
2009-05-06 19:20:00,66.729,66.745,66.729,66.745,10520000.0
2009-05-06 19:21:00,66.771,66.771,66.735,66.756,69530000.0
2009-05-06 19:22:00,66.776,66.803,66.746,66.803,51790000.0
2009-05-06 19:23:00,66.797,66.813,66.793,66.806,104870000.0
2009-05-06 19:24:00,66.84,66.84,66.795,66.825,143810000.0
2009-05-06 19:25:00,66.831,66.854,66.831,66.854,55460000.0
2009-05-06 19:26:00,66.828,66.834,66.822,66.823,113990000.0
2009-05-06 19:27:00,66.856,66.856,66.823,66.823,107930000.0
2009-05-06 19:28:00,66.806,66.806,66.791,66.798,85030000.0
2009-05-06 19:29:00,66.784,66.784,66.762,66.762,71190000.0
2009-05-06 19:30:00,66.791,66.791,66.762,66.782,46720000.0
2009-05-06 19:31:00,66.774,66.774,66.76,66.769,29020000.0
2009-05-06 19:32:00,66.768,66.813,66.768,66.813,48180000.0
2009-05-06 19:33:00,66.813,66.813,66.765,66.765,28670000.0
2009-05-06 19:34:00,66.751,66.788,66.751,66.788,39260000.0
2009-05-06 19:35:00,66.798,66.799,66.776,66.776,59750000.0
2009-05-06 19:36:00,66.79,66.809,66.779,66.808,67440000.0
2009-05-06 19:37:00,66.788,66.804,66.774,66.795,100860000.0
2009-05-06 19:38:00,66.803,66.803,66.76,66.763,69910000.0
2009-05-06 19:39:00,66.792,66.792,66.765,66.769,69750000.0
2009-05-06 19:40:00,66.767,66.784,66.763,66.778,99690000.0
2009-05-06 19:41:00,66.77,66.783,66.761,66.783,128850000.0
2009-05-06 19:42:00,66.806,66.806,66.781,66.805,148560000.0
2009-05-06 19:43:00,66.798,66.81,66.791,66.803,129750000.0
2009-05-06 19:44:00,66.815,66.817,66.808,66.81,115430000.0
2009-05-06 19:45:00,66.84,66.84,66.783,66.783,58250000.0
2009-05-06 19:46:00,66.791,66.804,66.781,66.798,93090000.0
2009-05-06 19:47:00,66.817,66.832,66.796,66.814,85430000.0
2009-05-06 19:48:00,66.853,66.853,66.806,66.806,68720000.0
2009-05-06 19:49:00,66.808,66.82,66.787,66.813,73350000.0
2009-05-06 19:50:00,66.805,66.832,66.796,66.832,64010000.0
2009-05-06 19:51:00,66.851,66.851,66.815,66.822,61060000.0
2009-05-06 19:52:00,66.83,66.854,66.83,66.843,55440000.0
2009-05-06 19:53:00,66.84,66.86,66.84,66.842,128900000.0
2009-05-06 19:54:00,66.856,66.857,66.85,66.857,94940000.0
2009-05-06 19:55:00,66.851,66.857,66.85,66.855,110500000.0
2009-05-06 19:56:00,66.867,66.869,66.86,66.867,79070000.0
2009-05-06 19:57:00,66.875,66.875,66.838,66.849,75870000.0
2009-05-06 19:58:00,66.838,66.847,66.828,66.828,61860000.0
2009-05-06 19:59:00,66.84,66.872,66.835,66.864,55310000.0
2009-05-06 20:00:00,66.893,66.893,66.865,66.865,60030000.0
2009-05-06 20:01:00,66.87,66.878,66.87,66.878,88140000.0
2009-05-06 20:02:00,66.885,66.885,66.871,66.871,76740000.0
2009-05-06 20:03:00,66.873,66.873,66.849,66.849,74920000.0
2009-05-06 20:04:00,66.855,66.856,66.849,66.856,75530000.0
2009-05-06 20:05:00,66.856,66.858,66.848,66.848,80950000.0
2009-05-06 20:06:00,66.885,66.885,66.869,66.869,72020000.0
2009-05-06 20:07:00,66.855,66.87,66.853,66.87,7150000.0
2009-05-06 20:08:00,66.869,66.876,66.869,66.871,46320000.0
2009-05-06 20:09:00,66.919,66.919,66.859,66.863,72170000.0
2009-05-06 20:10:00,66.844,66.847,66.838,66.838,110370000.0
2009-05-06 20:11:00,66.852,66.865,66.852,66.865,73930000.0
2009-05-06 20:12:00,66.853,66.854,66.843,66.843,76260000.0
2009-05-06 20:13:00,66.849,66.857,66.842,66.857,87070000.0
2009-05-06 20:14:00,66.86,66.871,66.835,66.835,127910000.0
2009-05-06 20:15:00,66.855,66.855,66.808,66.811,136060000.0
2009-05-06 20:16:00,66.809,66.815,66.807,66.807,129360000.0
2009-05-06 20:17:00,66.8,66.815,66.8,66.815,115430000.0
2009-05-06 20:18:00,66.833,66.833,66.808,66.819,57410000.0
2009-05-06 20:19:00,66.82,66.822,66.814,66.818,92630000.0
2009-05-06 20:20:00,66.816,66.816,66.805,66.816,86360000.0
2009-05-06 20:21:00,66.837,66.837,66.811,66.811,71770000.0
2009-05-06 20:22:00,66.822,66.824,66.813,66.824,74220000.0
2009-05-06 20:23:00,66.817,66.824,66.812,66.818,64820000.0
2009-05-06 20:24:00,66.862,66.862,66.812,66.812,61470000.0
2009-05-06 20:25:00,66.81,66.816,66.809,66.81,52740000.0
2009-05-06 20:26:00,66.802,66.811,66.801,66.806,121580000.0
2009-05-06 20:27:00,66.832,66.832,66.806,66.814,98140000.0
2009-05-06 20:28:00,66.811,66.817,66.81,66.817,106060000.0
2009-05-06 20:29:00,66.805,66.814,66.794,66.794,84420000.0
2009-05-06 20:30:00,66.832,66.832,66.796,66.809,72320000.0
2009-05-06 20:31:00,66.819,66.823,66.813,66.817,63380000.0
2009-05-06 20:32:00,66.834,66.835,66.823,66.835,61920000.0
2009-05-06 20:33:00,66.841,66.841,66.824,66.828,66200000.0
2009-05-06 20:34:00,66.822,66.822,66.785,66.793,91590000.0
2009-05-06 20:35:00,66.787,66.787,66.779,66.786,81060000.0
2009-05-06 20:36:00,66.804,66.804,66.787,66.798,66780000.0
2009-05-06 20:37:00,66.789,66.795,66.782,66.795,83670000.0
2009-05-06 20:38:00,66.807,66.812,66.793,66.807,86590000.0
2009-05-06 20:39:00,66.822,66.822,66.77,66.79,85060000.0
2009-05-06 20:40:00,66.797,66.797,66.752,66.754,109800000.0
2009-05-06 20:41:00,66.758,66.761,66.753,66.753,66790000.0
2009-05-06 20:42:00,66.776,66.779,66.753,66.753,114850000.0
2009-05-06 20:43:00,66.744,66.765,66.744,66.759,131580000.0
2009-05-06 20:44:00,66.768,66.768,66.755,66.755,100110000.0
2009-05-06 20:45:00,66.769,66.784,66.745,66.784,107800000.0
2009-05-06 20:46:00,66.787,66.794,66.786,66.786,81600000.0
2009-05-06 20:47:00,66.773,66.779,66.767,66.775,29790000.0
2009-05-06 20:48:00,66.79,66.79,66.763,66.771,37450000.0
2009-05-06 20:49:00,66.783,66.8,66.772,66.8,97690000.0
2009-05-06 20:50:00,66.784,66.801,66.784,66.787,96380000.0
2009-05-06 20:51:00,66.802,66.802,66.782,66.782,86210000.0
2009-05-06 20:52:00,66.748,66.753,66.74,66.744,107250000.0
2009-05-06 20:53:00,66.733,66.74,66.716,66.718,105060000.0
2009-05-06 20:54:00,66.784,66.784,66.72,66.741,100810000.0
2009-05-06 20:55:00,66.738,66.748,66.736,66.739,92980000.0
2009-05-06 20:56:00,66.751,66.766,66.751,66.766,98090000.0
2009-05-06 20:57:00,66.792,66.792,66.765,66.784,57770000.0
2009-05-06 20:58:00,66.781,66.788,66.772,66.786,117430000.0
2009-05-06 21:00:00,66.799,66.806,66.787,66.806,59690000.0
2009-05-06 21:01:00,66.796,66.807,66.786,66.789,118860000.0
2009-05-06 21:02:00,66.797,66.809,66.788,66.803,94190000.0
2009-05-06 21:03:00,66.821,66.821,66.804,66.809,104510000.0
2009-05-06 21:04:00,66.807,66.814,66.799,66.799,111910000.0
2009-05-06 21:05:00,66.803,66.81,66.797,66.797,92480000.0
2009-05-06 21:06:00,66.824,66.824,66.796,66.806,55220000.0
2009-05-06 21:07:00,66.792,66.811,66.792,66.811,55710000.0
2009-05-06 21:08:00,66.805,66.809,66.804,66.807,89090000.0
2009-05-06 21:09:00,66.828,66.834,66.824,66.828,75580000.0
2009-05-06 21:10:00,66.828,66.828,66.819,66.819,87870000.0
2009-05-06 21:11:00,66.812,66.833,66.812,66.833,57550000.0
2009-05-06 21:12:00,66.846,66.846,66.823,66.844,54740000.0
2009-05-06 21:13:00,66.828,66.839,66.827,66.827,111330000.0
2009-05-06 21:14:00,66.822,66.829,66.82,66.828,91180000.0
2009-05-06 21:15:00,66.832,66.832,66.813,66.824,63550000.0
2009-05-06 21:16:00,66.821,66.823,66.81,66.816,50860000.0
2009-05-06 21:17:00,66.82,66.82,66.8,66.8,47090000.0
2009-05-06 21:18:00,66.823,66.823,66.793,66.803,77580000.0
2009-05-06 21:19:00,66.772,66.777,66.736,66.736,134890000.0
2009-05-06 21:20:00,66.732,66.753,66.726,66.74,106070000.0
2009-05-06 21:21:00,66.762,66.762,66.727,66.739,128040000.0
2009-05-06 21:22:00,66.734,66.738,66.695,66.695,86950000.0
2009-05-06 21:23:00,66.677,66.681,66.651,66.651,98170000.0
2009-05-06 21:24:00,66.683,66.694,66.665,66.694,53700000.0
2009-05-06 21:25:00,66.688,66.71,66.668,66.703,107580000.0
2009-05-06 21:26:00,66.688,66.697,66.688,66.689,65380000.0
2009-05-06 21:27:00,66.709,66.709,66.666,66.673,63760000.0
2009-05-06 21:28:00,66.66,66.666,66.659,66.66,53160000.0
2009-05-06 21:29:00,66.672,66.691,66.663,66.685,95980000.0
2009-05-06 21:30:00,66.671,66.69,66.671,66.685,114880000.0
2009-05-06 21:31:00,66.699,66.705,66.692,66.703,148650000.0
2009-05-06 21:32:00,66.7,66.705,66.699,66.704,86580000.0
2009-05-06 21:33:00,66.711,66.712,66.7,66.712,91160000.0
2009-05-06 21:34:00,66.718,66.74,66.718,66.729,111090000.0
2009-05-06 21:35:00,66.726,66.726,66.715,66.723,115190000.0
2009-05-06 21:36:00,66.751,66.751,66.722,66.722,124620000.0
2009-05-06 21:37:00,66.718,66.718,66.702,66.702,74650000.0
2009-05-06 21:38:00,66.7,66.715,66.696,66.697,74760000.0
2009-05-06 21:39:00,66.719,66.719,66.698,66.698,61800000.0
2009-05-06 21:40:00,66.695,66.731,66.695,66.71,125540000.0
2009-05-06 21:41:00,66.702,66.714,66.699,66.705,180850000.0
2009-05-06 21:42:00,66.728,66.728,66.698,66.698,116830000.0
2009-05-06 21:43:00,66.703,66.714,66.703,66.703,79660000.0
2009-05-06 21:44:00,66.711,66.724,66.703,66.719,93000000.0
2009-05-06 21:45:00,66.726,66.726,66.708,66.708,97030000.0
2009-05-06 21:46:00,66.712,66.712,66.694,66.697,81610000.0
2009-05-06 21:47:00,66.685,66.702,66.678,66.702,137160000.0
2009-05-06 21:48:00,66.721,66.721,66.692,66.704,141560000.0
2009-05-06 21:49:00,66.712,66.719,66.697,66.719,103600000.0
2009-05-06 21:50:00,66.72,66.737,66.709,66.725,148950000.0
2009-05-06 21:51:00,66.729,66.737,66.72,66.723,100080000.0
2009-05-06 21:52:00,66.714,66.72,66.712,66.712,95130000.0
2009-05-06 21:53:00,66.702,66.722,66.702,66.706,60390000.0
2009-05-06 21:54:00,66.732,66.732,66.713,66.718,60370000.0
2009-05-06 21:55:00,66.717,66.726,66.717,66.725,108800000.0
2009-05-06 21:56:00,66.718,66.727,66.717,66.72,82290000.0
2009-05-06 21:57:00,66.743,66.744,66.721,66.721,101630000.0
2009-05-06 21:58:00,66.724,66.724,66.711,66.723,68380000.0
2009-05-06 21:59:00,66.716,66.726,66.716,66.726,99880000.0
2009-05-06 22:00:00,66.745,66.745,66.722,66.727,81640000.0
2009-05-06 22:01:00,66.743,66.759,66.738,66.754,114380000.0
2009-05-06 22:02:00,66.764,66.764,66.743,66.747,87460000.0
2009-05-06 22:03:00,66.747,66.749,66.741,66.743,90490000.0
2009-05-06 22:04:00,66.753,66.759,66.752,66.752,69280000.0
2009-05-06 22:05:00,66.751,66.756,66.75,66.755,109150000.0
2009-05-06 22:06:00,66.773,66.773,66.751,66.751,98150000.0
2009-05-06 22:07:00,66.736,66.746,66.734,66.739,101780000.0
2009-05-06 22:08:00,66.742,66.756,66.742,66.756,70600000.0
2009-05-06 22:09:00,66.764,66.764,66.73,66.73,17080000.0
2009-05-06 22:10:00,66.735,66.74,66.722,66.722,103640000.0
2009-05-06 22:11:00,66.727,66.732,66.724,66.727,79490000.0
2009-05-06 22:12:00,66.741,66.752,66.73,66.732,68460000.0
2009-05-06 22:13:00,66.735,66.739,66.73,66.731,95700000.0
2009-05-06 22:14:00,66.737,66.74,66.732,66.736,123330000.0
2009-05-06 22:15:00,66.751,66.751,66.725,66.73,52650000.0
2009-05-06 22:16:00,66.72,66.726,66.719,66.726,96840000.0
2009-05-06 22:18:00,66.751,66.754,66.728,66.728,96280000.0
2009-05-06 22:20:00,66.725,66.738,66.725,66.728,76890000.0
2009-05-06 22:21:00,66.755,66.757,66.749,66.749,65310000.0
2009-05-06 22:23:00,66.727,66.73,66.724,66.726,118780000.0
2009-05-06 22:24:00,66.746,66.746,66.729,66.729,104870000.0
2009-05-06 22:25:00,66.724,66.729,66.718,66.726,107640000.0
2009-05-06 22:27:00,66.745,66.746,66.735,66.735,138380000.0
2009-05-06 22:28:00,66.742,66.742,66.73,66.73,78010000.0
2009-05-06 22:29:00,66.727,66.732,66.727,66.728,118250000.0
2009-05-06 22:30:00,66.754,66.754,66.733,66.733,84260000.0
2009-05-06 22:32:00,66.728,66.73,66.726,66.727,75820000.0
2009-05-06 22:33:00,66.756,66.756,66.729,66.729,116520000.0
2009-05-06 22:34:00,66.718,66.727,66.718,66.72,65440000.0
2009-05-06 22:35:00,66.721,66.726,66.719,66.72,87280000.0
2009-05-06 22:36:00,66.737,66.737,66.729,66.729,85430000.0
2009-05-06 22:37:00,66.718,66.718,66.708,66.708,62380000.0
2009-05-06 22:38:00,66.698,66.701,66.696,66.698,131330000.0
2009-05-06 22:39:00,66.715,66.715,66.696,66.696,71060000.0
2009-05-06 22:40:00,66.696,66.696,66.683,66.683,72640000.0
2009-05-06 22:41:00,66.689,66.705,66.681,66.705,117570000.0
2009-05-06 22:42:00,66.699,66.699,66.696,66.698,101650000.0
2009-05-06 22:43:00,66.69,66.698,66.69,66.697,96730000.0
2009-05-06 22:44:00,66.707,66.711,66.699,66.7,83080000.0
2009-05-06 22:45:00,66.715,66.715,66.703,66.703,56750000.0
2009-05-06 22:46:00,66.708,66.71,66.706,66.709,94060000.0
2009-05-06 22:47:00,66.703,66.708,66.7,66.703,79230000.0
2009-05-06 22:48:00,66.721,66.721,66.698,66.707,97140000.0
2009-05-06 22:49:00,66.695,66.707,66.694,66.707,96630000.0
2009-05-06 22:50:00,66.711,66.718,66.711,66.711,122320000.0
2009-05-06 22:51:00,66.735,66.735,66.722,66.722,46080000.0
2009-05-06 22:52:00,66.709,66.717,66.709,66.717,54760000.0
2009-05-06 22:53:00,66.725,66.725,66.711,66.717,109190000.0
2009-05-06 22:54:00,66.751,66.751,66.723,66.729,132160000.0
2009-05-06 22:55:00,66.727,66.73,66.727,66.727,99490000.0
2009-05-06 22:56:00,66.721,66.727,66.721,66.727,104250000.0
2009-05-06 22:57:00,66.756,66.756,66.714,66.719,93270000.0
2009-05-06 22:58:00,66.717,66.724,66.711,66.724,14320000.0
2009-05-06 22:59:00,66.717,66.733,66.717,66.725,104790000.0
2009-05-06 23:00:00,66.761,66.761,66.723,66.723,95440000.0
2009-05-06 23:02:00,66.714,66.733,66.714,66.728,33270000.0
2009-05-06 23:03:00,66.703,66.724,66.703,66.724,52550000.0
2009-05-06 23:04:00,66.724,66.736,66.724,66.736,89890000.0
2009-05-06 23:05:00,66.741,66.758,66.741,66.751,69410000.0
2009-05-06 23:06:00,66.746,66.751,66.74,66.741,62960000.0
2009-05-06 23:07:00,66.732,66.732,66.683,66.728,82650000.0
2009-05-06 23:08:00,66.746,66.747,66.741,66.747,56210000.0
2009-05-06 23:09:00,66.765,66.765,66.744,66.751,78980000.0
2009-05-06 23:10:00,66.745,66.745,66.727,66.745,81650000.0
2009-05-06 23:11:00,66.742,66.763,66.742,66.763,69050000.0
2009-05-06 23:12:00,66.755,66.755,66.741,66.745,78270000.0
2009-05-06 23:14:00,66.751,66.762,66.749,66.749,36710000.0
2009-05-06 23:15:00,66.773,66.773,66.742,66.756,71470000.0
2009-05-06 23:16:00,66.768,66.774,66.767,66.769,63530000.0
2009-05-06 23:17:00,66.777,66.785,66.773,66.785,97440000.0
2009-05-06 23:18:00,66.775,66.775,66.761,66.761,34340000.0
2009-05-06 23:19:00,66.773,66.788,66.772,66.788,91620000.0
2009-05-06 23:20:00,66.792,66.811,66.776,66.802,108580000.0
2009-05-06 23:21:00,66.779,66.788,66.779,66.784,106440000.0
2009-05-06 23:22:00,66.778,66.778,66.775,66.776,52040000.0
2009-05-06 23:23:00,66.781,66.784,66.771,66.777,103890000.0
2009-05-06 23:24:00,66.805,66.806,66.8,66.802,78610000.0
2009-05-06 23:25:00,66.779,66.78,66.776,66.778,79630000.0
2009-05-06 23:26:00,66.778,66.779,66.777,66.777,36680000.0
2009-05-06 23:27:00,66.804,66.804,66.777,66.78,39490000.0
2009-05-06 23:28:00,66.785,66.787,66.781,66.787,33720000.0
2009-05-06 23:29:00,66.783,66.814,66.783,66.814,11120000.0
2009-05-06 23:30:00,66.79,66.807,66.79,66.807,54650000.0
2009-05-06 23:31:00,66.789,66.789,66.788,66.789,44120000.0
2009-05-06 23:32:00,66.799,66.799,66.797,66.797,53550000.0
2009-05-06 23:33:00,66.789,66.789,66.784,66.787,104790000.0
2009-05-06 23:35:00,66.79,66.804,66.79,66.797,47560000.0
2009-05-06 23:36:00,66.808,66.814,66.803,66.808,54040000.0
2009-05-06 23:37:00,66.808,66.809,66.806,66.808,56020000.0
2009-05-06 23:38:00,66.814,66.83,66.814,66.826,70920000.0
2009-05-06 23:39:00,66.821,66.832,66.817,66.818,73010000.0
2009-05-06 23:40:00,66.819,66.82,66.817,66.818,101020000.0
2009-05-06 23:41:00,66.836,66.836,66.827,66.828,153240000.0
2009-05-06 23:42:00,66.815,66.818,66.814,66.815,38120000.0
2009-05-06 23:43:00,66.815,66.817,66.815,66.816,52940000.0
2009-05-06 23:44:00,66.816,66.819,66.816,66.816,39160000.0
2009-05-06 23:45:00,66.835,66.835,66.823,66.823,39570000.0
2009-05-06 23:47:00,66.824,66.833,66.821,66.833,12820000.0
2009-05-06 23:48:00,66.825,66.825,66.81,66.81,24280000.0
2009-05-06 23:49:00,66.797,66.806,66.792,66.806,67170000.0
2009-05-06 23:50:00,66.813,66.831,66.813,66.828,25920000.0
2009-05-06 23:51:00,66.809,66.817,66.809,66.81,67680000.0
2009-05-06 23:52:00,66.817,66.817,66.811,66.817,41210000.0
2009-05-06 23:53:00,66.814,66.833,66.814,66.833,50290000.0
2009-05-06 23:54:00,66.826,66.826,66.819,66.819,47980000.0
2009-05-06 23:55:00,66.815,66.816,66.808,66.816,85930000.0
2009-05-06 23:56:00,66.813,66.832,66.813,66.827,66830000.0
2009-05-06 23:57:00,66.816,66.818,66.815,66.816,39960000.0
2009-05-06 23:58:00,66.812,66.816,66.808,66.815,42360000.0
2009-05-06 23:59:00,66.824,66.824,66.818,66.818,14630000.0
2009-05-07 00:00:00,66.819,66.832,66.816,66.819,43470000.0
2009-05-07 00:01:00,66.808,66.817,66.808,66.817,103470000.0
2009-05-07 00:02:00,66.813,66.813,66.763,66.763,44260000.0
2009-05-07 00:03:00,66.814,66.814,66.776,66.805,42000000.0
2009-05-07 00:04:00,66.785,66.8,66.758,66.785,103720000.0
2009-05-07 00:05:00,66.778,66.791,66.767,66.787,76010000.0
2009-05-07 00:06:00,66.762,66.776,66.762,66.776,41260000.0
2009-05-07 00:07:00,66.763,66.776,66.763,66.776,31410000.0
2009-05-07 00:08:00,66.767,66.771,66.717,66.731,42400000.0
2009-05-07 00:09:00,66.717,66.727,66.709,66.726,96180000.0
2009-05-07 00:10:00,66.727,66.742,66.712,66.712,92140000.0
2009-05-07 00:11:00,66.704,66.725,66.704,66.717,57820000.0
2009-05-07 00:12:00,66.713,66.713,66.699,66.705,61430000.0
2009-05-07 00:13:00,66.696,66.706,66.688,66.688,56460000.0
2009-05-07 00:14:00,66.693,66.702,66.685,66.686,103850000.0
2009-05-07 00:15:00,66.701,66.701,66.681,66.681,62160000.0
2009-05-07 00:16:00,66.667,66.676,66.664,66.676,80560000.0
2009-05-07 00:17:00,66.671,66.676,66.67,66.67,77820000.0
2009-05-07 00:18:00,66.685,66.685,66.673,66.679,127210000.0
2009-05-07 00:19:00,66.669,66.677,66.669,66.676,93210000.0
2009-05-07 00:20:00,66.679,66.685,66.672,66.685,80570000.0
2009-05-07 00:21:00,66.726,66.726,66.694,66.694,93180000.0
2009-05-07 00:23:00,66.7,66.714,66.7,66.707,91380000.0
2009-05-07 00:25:00,66.697,66.7,66.697,66.697,68200000.0
2009-05-07 00:26:00,66.711,66.72,66.704,66.717,97290000.0
2009-05-07 00:27:00,66.705,66.705,66.7,66.7,64380000.0
2009-05-07 00:28:00,66.707,66.711,66.707,66.709,84800000.0
2009-05-07 00:29:00,66.701,66.714,66.699,66.699,70750000.0
2009-05-07 00:30:00,66.709,66.726,66.709,66.726,61930000.0
2009-05-07 00:31:00,66.723,66.723,66.696,66.711,87480000.0
2009-05-07 00:32:00,66.703,66.713,66.701,66.701,76680000.0
2009-05-07 00:33:00,66.714,66.714,66.695,66.699,89260000.0
2009-05-07 00:34:00,66.707,66.708,66.701,66.701,87090000.0
2009-05-07 00:35:00,66.695,66.695,66.682,66.682,131420000.0
2009-05-07 00:36:00,66.692,66.701,66.683,66.689,88950000.0
2009-05-07 00:37:00,66.678,66.68,66.676,66.678,73130000.0
2009-05-07 00:38:00,66.687,66.69,66.686,66.689,87050000.0
2009-05-07 00:39:00,66.706,66.706,66.684,66.694,96520000.0
2009-05-07 00:40:00,66.698,66.7,66.696,66.699,77630000.0
2009-05-07 00:41:00,66.71,66.739,66.706,66.738,21830000.0
2009-05-07 00:42:00,66.707,66.721,66.705,66.711,56800000.0
2009-05-07 00:43:00,66.722,66.735,66.721,66.721,61500000.0
2009-05-07 00:44:00,66.711,66.723,66.703,66.707,75250000.0
2009-05-07 00:45:00,66.718,66.718,66.7,66.7,76340000.0
2009-05-07 00:46:00,66.718,66.72,66.714,66.715,129480000.0
2009-05-07 00:47:00,66.721,66.722,66.711,66.717,43240000.0
2009-05-07 00:48:00,66.724,66.725,66.719,66.72,58780000.0
2009-05-07 00:50:00,66.724,66.741,66.724,66.734,101100000.0
2009-05-07 00:51:00,66.737,66.737,66.73,66.731,30290000.0
2009-05-07 00:52:00,66.739,66.74,66.737,66.738,78890000.0
2009-05-07 00:53:00,66.747,66.748,66.74,66.74,40280000.0
2009-05-07 00:54:00,66.764,66.764,66.731,66.731,72720000.0
2009-05-07 00:55:00,66.731,66.744,66.731,66.744,80920000.0
2009-05-07 00:56:00,66.741,66.745,66.741,66.745,37600000.0
2009-05-07 00:57:00,66.772,66.772,66.748,66.759,51360000.0
2009-05-07 00:59:00,66.758,66.758,66.754,66.758,43640000.0
2009-05-07 01:00:00,66.764,66.765,66.756,66.756,53660000.0
2009-05-07 01:01:00,66.758,66.761,66.755,66.758,85670000.0
2009-05-07 01:02:00,66.759,66.772,66.755,66.768,94010000.0
2009-05-07 01:03:00,66.749,66.764,66.749,66.758,156780000.0
2009-05-07 01:05:00,66.759,66.765,66.759,66.759,77180000.0
2009-05-07 01:06:00,66.776,66.776,66.77,66.77,31490000.0
2009-05-07 01:07:00,66.761,66.776,66.761,66.776,46280000.0
2009-05-07 01:08:00,66.787,66.787,66.764,66.771,43670000.0
2009-05-07 01:09:00,66.77,66.777,66.77,66.777,123070000.0
2009-05-07 01:10:00,66.78,66.783,66.772,66.778,77870000.0
2009-05-07 01:11:00,66.787,66.795,66.781,66.795,33640000.0
2009-05-07 01:12:00,66.786,66.786,66.781,66.786,39170000.0
2009-05-07 01:13:00,66.808,66.824,66.808,66.811,9780000.0
2009-05-07 01:14:00,66.805,66.84,66.805,66.826,63160000.0
2009-05-07 01:15:00,66.852,66.852,66.824,66.839,52370000.0
2009-05-07 01:16:00,66.828,66.834,66.824,66.834,102770000.0
2009-05-07 01:17:00,66.827,66.85,66.826,66.842,148630000.0
2009-05-07 01:18:00,66.865,66.865,66.843,66.85,58910000.0
2009-05-07 01:19:00,66.838,66.839,66.812,66.812,108320000.0
2009-05-07 01:20:00,66.822,66.852,66.822,66.846,111080000.0
2009-05-07 01:21:00,66.842,66.862,66.835,66.835,79730000.0
2009-05-07 01:22:00,66.822,66.827,66.821,66.824,64620000.0
2009-05-07 01:23:00,66.817,66.831,66.811,66.824,36480000.0
2009-05-07 01:24:00,66.805,66.807,66.801,66.801,29160000.0
2009-05-07 01:25:00,66.801,66.806,66.801,66.806,52680000.0
2009-05-07 01:26:00,66.8,66.813,66.8,66.81,33640000.0
2009-05-07 01:27:00,66.813,66.813,66.796,66.801,33290000.0
2009-05-07 01:28:00,66.791,66.795,66.79,66.79,51200000.0
2009-05-07 01:29:00,66.789,66.796,66.789,66.795,75050000.0
2009-05-07 01:30:00,66.814,66.814,66.791,66.791,123110000.0
2009-05-07 01:31:00,66.802,66.831,66.802,66.831,63090000.0
2009-05-07 01:32:00,66.836,66.84,66.835,66.838,73130000.0
2009-05-07 01:33:00,66.855,66.855,66.822,66.822,91250000.0
2009-05-07 01:34:00,66.818,66.82,66.814,66.818,130750000.0
2009-05-07 01:35:00,66.825,66.85,66.825,66.85,151040000.0
2009-05-07 01:36:00,66.843,66.844,66.828,66.828,129790000.0
2009-05-07 01:37:00,66.834,66.838,66.829,66.83,106220000.0
2009-05-07 01:38:00,66.828,66.854,66.827,66.854,59440000.0
2009-05-07 01:39:00,66.894,66.894,66.835,66.835,91470000.0
2009-05-07 01:40:00,66.835,66.835,66.824,66.828,78850000.0
2009-05-07 01:41:00,66.838,66.854,66.835,66.85,72930000.0
2009-05-07 01:42:00,66.838,66.84,66.837,66.838,73210000.0
2009-05-07 01:43:00,66.842,66.864,66.842,66.864,64420000.0
2009-05-07 01:44:00,66.873,66.89,66.873,66.886,56580000.0
2009-05-07 01:45:00,66.879,66.894,66.879,66.88,54420000.0
2009-05-07 01:46:00,66.887,66.888,66.881,66.886,118390000.0
2009-05-07 01:47:00,66.879,66.882,66.872,66.879,85660000.0
2009-05-07 01:48:00,66.903,66.903,66.875,66.875,106150000.0
2009-05-07 01:49:00,66.877,66.886,66.873,66.886,72820000.0
2009-05-07 01:50:00,66.887,66.911,66.887,66.911,74160000.0
2009-05-07 01:51:00,66.904,66.904,66.89,66.89,63900000.0
2009-05-07 01:52:00,66.896,66.896,66.889,66.889,54130000.0
2009-05-07 01:53:00,66.897,66.897,66.89,66.89,65990000.0
2009-05-07 01:54:00,66.905,66.905,66.891,66.897,81830000.0
2009-05-07 01:55:00,66.901,66.908,66.901,66.907,68370000.0
2009-05-07 01:56:00,66.903,66.935,66.903,66.935,66580000.0
2009-05-07 01:57:00,66.932,66.932,66.916,66.926,71780000.0
2009-05-07 01:58:00,66.928,66.93,66.927,66.929,83240000.0
2009-05-07 02:01:00,66.96,66.972,66.955,66.959,78920000.0
2009-05-07 02:02:00,66.95,66.961,66.942,66.956,70620000.0
2009-05-07 02:03:00,66.94,66.953,66.94,66.945,42100000.0
2009-05-07 02:04:00,66.963,66.995,66.961,66.995,27650000.0
2009-05-07 02:05:00,66.996,66.996,66.98,66.98,51930000.0
2009-05-07 02:06:00,66.995,67.024,66.995,67.024,29540000.0
2009-05-07 02:07:00,67.042,67.057,67.033,67.042,36670000.0
2009-05-07 02:08:00,67.038,67.039,67.037,67.038,53250000.0
2009-05-07 02:09:00,67.049,67.053,67.04,67.053,69710000.0
2009-05-07 02:10:00,67.052,67.052,67.033,67.038,108950000.0
2009-05-07 02:11:00,67.039,67.063,67.039,67.055,71820000.0
2009-05-07 02:12:00,67.066,67.08,67.064,67.069,65950000.0
2009-05-07 02:13:00,67.057,67.061,67.034,67.039,96010000.0
2009-05-07 02:14:00,67.051,67.081,67.041,67.081,121690000.0
2009-05-07 02:15:00,67.069,67.074,67.06,67.06,131770000.0
2009-05-07 02:16:00,67.051,67.051,67.026,67.043,125510000.0
2009-05-07 02:17:00,67.051,67.066,67.051,67.066,107640000.0
2009-05-07 02:18:00,67.055,67.055,67.041,67.041,57050000.0
2009-05-07 02:19:00,67.046,67.048,67.039,67.048,84700000.0
2009-05-07 02:20:00,67.054,67.073,67.054,67.064,79410000.0
2009-05-07 02:21:00,67.071,67.079,67.071,67.073,67140000.0
2009-05-07 02:22:00,67.081,67.094,67.075,67.094,72290000.0
2009-05-07 02:23:00,67.106,67.112,67.102,67.107,58750000.0
2009-05-07 02:24:00,67.135,67.135,67.112,67.112,59770000.0
2009-05-07 02:25:00,67.102,67.102,67.08,67.08,61000000.0
2009-05-07 02:26:00,67.076,67.076,67.063,67.068,120060000.0
2009-05-07 02:27:00,67.094,67.094,67.072,67.072,80540000.0
2009-05-07 02:28:00,67.074,67.074,67.048,67.064,106600000.0
2009-05-07 02:29:00,67.075,67.078,67.03,67.049,75180000.0
2009-05-07 02:30:00,67.056,67.056,67.034,67.052,74720000.0
2009-05-07 02:31:00,67.035,67.038,67.03,67.03,63840000.0
2009-05-07 02:32:00,67.034,67.054,67.034,67.054,60950000.0
2009-05-07 02:33:00,67.041,67.041,66.99,67.0,58180000.0
2009-05-07 02:34:00,66.988,67.002,66.978,66.98,86380000.0
2009-05-07 02:35:00,66.976,66.983,66.964,66.975,62240000.0
2009-05-07 02:36:00,67.003,67.003,66.985,66.998,67310000.0
2009-05-07 02:37:00,66.988,66.999,66.982,66.982,69380000.0
2009-05-07 02:38:00,66.963,66.968,66.931,66.944,76310000.0
2009-05-07 02:39:00,66.956,66.956,66.932,66.948,71620000.0
2009-05-07 02:40:00,66.946,66.952,66.944,66.948,13900000.0
2009-05-07 02:41:00,66.963,66.983,66.953,66.983,64210000.0
2009-05-07 02:42:00,66.974,66.974,66.951,66.97,48150000.0
2009-05-07 02:43:00,66.968,66.982,66.968,66.975,55290000.0
2009-05-07 02:44:00,66.983,66.983,66.952,66.959,84120000.0
2009-05-07 02:45:00,66.979,66.979,66.927,66.933,98090000.0
2009-05-07 02:46:00,66.926,66.935,66.921,66.935,158060000.0
2009-05-07 02:47:00,66.94,66.955,66.94,66.94,62050000.0
2009-05-07 02:48:00,66.935,66.937,66.931,66.937,76330000.0
2009-05-07 02:49:00,66.93,66.935,66.93,66.931,25600000.0
2009-05-07 02:50:00,66.935,66.963,66.935,66.954,47200000.0
2009-05-07 02:51:00,66.963,66.963,66.925,66.925,43530000.0
2009-05-07 02:52:00,66.909,66.917,66.909,66.909,117790000.0
2009-05-07 02:53:00,66.918,66.924,66.913,66.924,83620000.0
2009-05-07 02:54:00,66.912,66.912,66.887,66.887,34000000.0
2009-05-07 02:55:00,66.89,66.905,66.89,66.898,40540000.0
2009-05-07 02:56:00,66.895,66.895,66.872,66.872,12400000.0
2009-05-07 02:57:00,66.893,66.893,66.859,66.862,61930000.0
2009-05-07 02:58:00,66.852,66.873,66.852,66.873,50960000.0
2009-05-07 02:59:00,66.866,66.877,66.863,66.874,97810000.0
2009-05-07 03:00:00,66.882,66.882,66.853,66.869,138830000.0
2009-05-07 03:01:00,66.873,66.873,66.853,66.853,57440000.0
2009-05-07 03:02:00,66.86,66.878,66.845,66.871,111690000.0
2009-05-07 03:03:00,66.865,66.865,66.853,66.865,108700000.0
2009-05-07 03:04:00,66.879,66.894,66.874,66.884,86450000.0
2009-05-07 03:05:00,66.888,66.892,66.875,66.886,63440000.0
2009-05-07 03:06:00,66.878,66.882,66.864,66.882,40760000.0
2009-05-07 03:07:00,66.858,66.889,66.858,66.885,23940000.0
2009-05-07 03:08:00,66.883,66.903,66.883,66.896,54550000.0
2009-05-07 03:09:00,66.878,66.887,66.878,66.887,26730000.0
2009-05-07 03:10:00,66.889,66.896,66.882,66.896,31850000.0
2009-05-07 03:11:00,66.901,66.932,66.893,66.918,53950000.0
2009-05-07 03:12:00,66.92,66.93,66.917,66.918,65570000.0
2009-05-07 03:13:00,66.915,66.938,66.915,66.926,111730000.0
2009-05-07 03:14:00,66.928,66.929,66.926,66.928,69800000.0
2009-05-07 03:15:00,66.943,66.943,66.924,66.928,65370000.0
2009-05-07 03:16:00,66.925,66.961,66.925,66.961,93190000.0
2009-05-07 03:17:00,66.956,66.965,66.933,66.965,124150000.0
2009-05-07 03:18:00,66.952,66.952,66.922,66.922,141400000.0
2009-05-07 03:19:00,66.904,66.908,66.876,66.878,124450000.0
2009-05-07 03:20:00,66.874,66.882,66.856,66.876,102750000.0
2009-05-07 03:21:00,66.928,66.928,66.876,66.885,58220000.0
2009-05-07 03:22:00,66.899,66.912,66.887,66.904,92620000.0
2009-05-07 03:23:00,66.887,66.895,66.883,66.887,77820000.0
2009-05-07 03:24:00,66.893,66.893,66.865,66.872,61630000.0
2009-05-07 03:25:00,66.867,66.867,66.86,66.86,62430000.0
2009-05-07 03:26:00,66.868,66.868,66.86,66.865,59990000.0
2009-05-07 03:27:00,66.884,66.884,66.864,66.869,60800000.0
2009-05-07 03:28:00,66.855,66.861,66.842,66.847,49040000.0
2009-05-07 03:29:00,66.863,66.883,66.863,66.869,117820000.0
2009-05-07 03:30:00,66.887,66.928,66.881,66.909,85220000.0
2009-05-07 03:31:00,66.924,66.954,66.924,66.928,109330000.0
2009-05-07 03:32:00,66.948,66.968,66.933,66.949,75480000.0
2009-05-07 03:33:00,66.962,66.996,66.955,66.996,76270000.0
2009-05-07 03:34:00,66.994,67.053,66.994,67.042,60160000.0
2009-05-07 03:35:00,67.053,67.08,67.053,67.059,56020000.0
2009-05-07 03:36:00,67.068,67.068,66.99,67.011,61320000.0
2009-05-07 03:37:00,66.981,67.023,66.981,67.023,86630000.0
2009-05-07 03:38:00,67.033,67.033,66.998,67.001,68540000.0
2009-05-07 03:39:00,67.004,67.006,66.994,67.006,66090000.0
2009-05-07 03:40:00,67.002,67.041,67.002,67.023,70270000.0
2009-05-07 03:41:00,67.008,67.024,66.995,67.009,84650000.0
2009-05-07 03:42:00,67.016,67.016,67.003,67.008,75530000.0
2009-05-07 03:43:00,67.01,67.01,67.006,67.006,2260000.0
2009-05-07 03:44:00,67.008,67.017,67.008,67.017,32550000.0
2009-05-07 03:45:00,67.026,67.033,67.012,67.02,43550000.0
2009-05-07 03:46:00,67.008,67.013,66.997,67.008,92540000.0
2009-05-07 03:47:00,66.997,67.007,66.983,67.007,89690000.0
2009-05-07 03:48:00,67.017,67.017,67.002,67.01,56810000.0
2009-05-07 03:49:00,66.994,67.022,66.994,67.022,68640000.0
2009-05-07 03:50:00,67.014,67.019,67.012,67.016,53090000.0
2009-05-07 03:51:00,67.036,67.04,67.013,67.027,100990000.0
2009-05-07 03:52:00,67.018,67.026,67.018,67.02,62070000.0
2009-05-07 03:53:00,67.022,67.087,67.022,67.043,83690000.0
2009-05-07 03:54:00,67.072,67.087,67.053,67.078,77870000.0
2009-05-07 03:55:00,67.072,67.085,67.072,67.085,124540000.0
2009-05-07 03:56:00,67.08,67.102,67.077,67.102,97080000.0
2009-05-07 03:57:00,67.095,67.095,67.065,67.095,79510000.0
2009-05-07 03:58:00,67.083,67.113,67.083,67.1,95070000.0
2009-05-07 03:59:00,67.089,67.103,67.089,67.098,75580000.0
2009-05-07 04:00:00,67.111,67.111,67.092,67.1,83560000.0
2009-05-07 04:01:00,67.084,67.122,67.084,67.122,78920000.0
2009-05-07 04:02:00,67.11,67.135,67.107,67.125,60190000.0
2009-05-07 04:03:00,67.11,67.146,67.108,67.135,94140000.0
2009-05-07 04:04:00,67.145,67.159,67.128,67.128,70930000.0
2009-05-07 04:05:00,67.124,67.124,67.114,67.118,86040000.0
2009-05-07 04:06:00,67.128,67.142,67.117,67.117,68370000.0
2009-05-07 04:07:00,67.124,67.131,67.105,67.125,77150000.0
2009-05-07 04:08:00,67.142,67.164,67.142,67.159,81140000.0
2009-05-07 04:09:00,67.14,67.157,67.14,67.148,69550000.0
2009-05-07 04:10:00,67.139,67.15,67.126,67.132,88120000.0
2009-05-07 04:11:00,67.143,67.143,67.117,67.131,85020000.0
2009-05-07 04:12:00,67.134,67.134,67.119,67.127,119640000.0
2009-05-07 04:13:00,67.137,67.137,67.12,67.12,86800000.0
2009-05-07 04:14:00,67.124,67.124,67.102,67.102,68950000.0
2009-05-07 04:15:00,67.115,67.115,67.054,67.063,84110000.0
2009-05-07 04:16:00,67.054,67.084,67.054,67.067,90240000.0
2009-05-07 04:17:00,67.088,67.093,67.075,67.093,81100000.0
2009-05-07 04:18:00,67.084,67.084,67.067,67.078,25020000.0
2009-05-07 04:19:00,67.087,67.093,67.082,67.093,55920000.0
2009-05-07 04:20:00,67.08,67.103,67.072,67.095,59740000.0
2009-05-07 04:21:00,67.124,67.124,67.096,67.098,78560000.0
2009-05-07 04:22:00,67.109,67.114,67.099,67.114,88090000.0
2009-05-07 04:23:00,67.105,67.111,67.082,67.102,126730000.0
2009-05-07 04:24:00,67.101,67.101,67.078,67.08,46760000.0
2009-05-07 04:25:00,67.079,67.1,67.079,67.095,58630000.0
2009-05-07 04:26:00,67.097,67.101,67.092,67.097,75260000.0
2009-05-07 04:27:00,67.103,67.103,67.082,67.094,97150000.0
2009-05-07 04:28:00,67.088,67.102,67.074,67.074,32670000.0
2009-05-07 04:29:00,67.083,67.103,67.077,67.103,74670000.0
2009-05-07 04:30:00,67.078,67.093,67.065,67.076,42070000.0
2009-05-07 04:31:00,67.071,67.082,67.071,67.076,70750000.0
2009-05-07 04:32:00,67.081,67.081,67.028,67.052,80870000.0
2009-05-07 04:33:00,67.067,67.074,67.036,67.054,38590000.0
2009-05-07 04:34:00,67.066,67.076,67.063,67.076,46590000.0
2009-05-07 04:35:00,67.063,67.074,67.054,67.059,63870000.0
2009-05-07 04:36:00,67.072,67.072,67.05,67.06,43860000.0
2009-05-07 04:37:00,67.051,67.051,67.039,67.039,53070000.0
2009-05-07 04:38:00,67.049,67.065,67.045,67.065,83390000.0
2009-05-07 04:39:00,67.083,67.083,67.046,67.068,85940000.0
2009-05-07 04:40:00,67.062,67.075,67.062,67.075,150920000.0
2009-05-07 04:41:00,67.06,67.075,67.06,67.068,66930000.0
2009-05-07 04:42:00,67.094,67.094,67.062,67.062,75000000.0
2009-05-07 04:43:00,67.072,67.086,67.072,67.086,28180000.0
2009-05-07 04:44:00,67.072,67.083,67.072,67.08,50670000.0
2009-05-07 04:45:00,67.086,67.086,67.062,67.069,46040000.0
2009-05-07 04:46:00,67.066,67.075,67.059,67.075,125290000.0
2009-05-07 04:47:00,67.067,67.067,67.045,67.046,86610000.0
2009-05-07 04:48:00,67.049,67.064,67.049,67.056,34280000.0
2009-05-07 04:49:00,67.06,67.065,67.06,67.06,37500000.0
2009-05-07 04:50:00,67.055,67.07,67.053,67.07,13570000.0
2009-05-07 04:51:00,67.051,67.064,67.051,67.06,66390000.0
2009-05-07 04:52:00,67.055,67.055,67.044,67.048,52720000.0
2009-05-07 04:53:00,67.04,67.062,67.04,67.048,97500000.0
2009-05-07 04:54:00,67.049,67.049,67.026,67.031,135890000.0
2009-05-07 04:55:00,67.028,67.028,67.019,67.019,53030000.0
2009-05-07 04:56:00,67.029,67.035,67.02,67.035,106140000.0
2009-05-07 04:57:00,67.023,67.023,66.993,67.002,116380000.0
2009-05-07 04:58:00,67.012,67.018,67.008,67.009,74600000.0
2009-05-07 04:59:00,67.002,67.015,67.002,67.007,62710000.0
2009-05-07 05:00:00,67.022,67.022,66.993,66.999,37630000.0
2009-05-07 05:01:00,66.985,66.996,66.979,66.996,27040000.0
2009-05-07 05:02:00,66.995,67.002,66.985,66.997,44210000.0
2009-05-07 05:03:00,67.013,67.016,66.993,67.016,32370000.0
2009-05-07 05:04:00,67.011,67.021,67.0,67.017,29500000.0
2009-05-07 05:05:00,67.004,67.004,66.98,66.989,48750000.0
2009-05-07 05:06:00,67.001,67.001,66.933,66.976,66220000.0
2009-05-07 05:07:00,66.97,66.975,66.963,66.975,111540000.0
2009-05-07 05:08:00,66.968,66.982,66.964,66.976,68690000.0
2009-05-07 05:09:00,66.974,66.979,66.969,66.978,68290000.0
2009-05-07 05:10:00,66.976,66.985,66.974,66.976,84140000.0
2009-05-07 05:11:00,66.968,66.975,66.961,66.961,125540000.0
2009-05-07 05:12:00,66.984,66.984,66.963,66.967,146140000.0
2009-05-07 05:13:00,66.967,66.974,66.962,66.973,132630000.0
2009-05-07 05:15:00,66.994,66.994,66.962,66.978,59550000.0
2009-05-07 05:16:00,66.972,66.995,66.972,66.995,89040000.0
2009-05-07 05:17:00,66.993,66.993,66.974,66.979,81380000.0
2009-05-07 05:18:00,66.995,66.996,66.982,66.982,70740000.0
2009-05-07 05:19:00,66.967,66.967,66.952,66.957,66950000.0
2009-05-07 05:20:00,66.959,66.967,66.95,66.957,58700000.0
2009-05-07 05:21:00,66.985,66.985,66.963,66.963,64040000.0
2009-05-07 05:22:00,66.948,66.955,66.941,66.955,53090000.0
2009-05-07 05:23:00,66.972,66.992,66.968,66.992,119280000.0
2009-05-07 05:24:00,66.985,66.992,66.971,66.987,89400000.0
2009-05-07 05:25:00,66.969,66.978,66.969,66.978,107430000.0
2009-05-07 05:26:00,66.97,66.994,66.97,66.994,78970000.0
2009-05-07 05:27:00,66.981,66.981,66.948,66.96,76340000.0
2009-05-07 05:28:00,66.963,66.965,66.95,66.958,61520000.0
2009-05-07 05:29:00,66.948,66.953,66.941,66.953,58140000.0
2009-05-07 05:30:00,66.973,66.973,66.943,66.958,62770000.0
2009-05-07 05:31:00,66.94,66.957,66.93,66.956,88670000.0
2009-05-07 05:32:00,66.951,66.97,66.951,66.952,80870000.0
2009-05-07 05:33:00,66.959,66.959,66.909,66.927,69010000.0
2009-05-07 05:34:00,66.928,66.932,66.912,66.917,80660000.0
2009-05-07 05:35:00,66.921,66.936,66.921,66.936,76350000.0
2009-05-07 05:36:00,66.929,66.935,66.923,66.929,84590000.0
2009-05-07 05:37:00,66.938,66.953,66.932,66.953,13940000.0
2009-05-07 05:38:00,66.941,66.966,66.941,66.966,79070000.0
2009-05-07 05:39:00,66.992,66.992,66.947,66.947,79710000.0
2009-05-07 05:40:00,66.946,66.968,66.946,66.968,3580000.0
2009-05-07 05:41:00,66.969,66.984,66.966,66.984,102080000.0
2009-05-07 05:42:00,66.973,66.973,66.945,66.957,138300000.0
2009-05-07 05:43:00,66.945,66.945,66.914,66.934,52990000.0
2009-05-07 05:44:00,66.948,66.948,66.938,66.939,109530000.0
2009-05-07 05:45:00,66.95,66.95,66.928,66.93,112620000.0
2009-05-07 05:46:00,66.928,66.931,66.914,66.926,78920000.0
2009-05-07 05:47:00,66.943,66.954,66.943,66.951,68150000.0
2009-05-07 05:48:00,66.947,66.953,66.923,66.937,42480000.0
2009-05-07 05:49:00,66.927,66.945,66.927,66.933,28600000.0
2009-05-07 05:50:00,66.928,66.932,66.915,66.926,54520000.0
2009-05-07 05:51:00,66.941,66.941,66.908,66.913,31030000.0
2009-05-07 05:52:00,66.895,66.895,66.884,66.889,34780000.0
2009-05-07 05:53:00,66.88,66.887,66.88,66.881,56170000.0
2009-05-07 05:54:00,66.902,66.902,66.87,66.87,64970000.0
2009-05-07 05:55:00,66.863,66.867,66.836,66.851,109780000.0
2009-05-07 05:56:00,66.861,66.882,66.861,66.874,65460000.0
2009-05-07 05:57:00,66.884,66.884,66.862,66.862,70110000.0
2009-05-07 05:58:00,66.858,66.863,66.851,66.851,91970000.0
2009-05-07 05:59:00,66.855,66.856,66.847,66.856,121770000.0
2009-05-07 06:00:00,66.873,66.873,66.839,66.839,149120000.0
2009-05-07 06:01:00,66.842,66.842,66.825,66.835,125770000.0
2009-05-07 06:02:00,66.84,66.86,66.823,66.86,103720000.0
2009-05-07 06:03:00,66.855,66.855,66.842,66.855,60730000.0
2009-05-07 06:04:00,66.859,66.873,66.847,66.866,92890000.0
2009-05-07 06:05:00,66.863,66.877,66.863,66.874,84510000.0
2009-05-07 06:06:00,66.894,66.894,66.864,66.872,68850000.0
2009-05-07 06:07:00,66.875,66.883,66.873,66.878,74390000.0
2009-05-07 06:08:00,66.873,66.91,66.873,66.897,58960000.0
2009-05-07 06:09:00,66.923,66.923,66.892,66.892,57920000.0
2009-05-07 06:10:00,66.879,66.893,66.879,66.88,54570000.0
2009-05-07 06:11:00,66.871,66.883,66.871,66.883,121360000.0
2009-05-07 06:12:00,66.895,66.903,66.876,66.884,91450000.0
2009-05-07 06:13:00,66.896,66.898,66.874,66.883,113220000.0
2009-05-07 06:14:00,66.868,66.881,66.863,66.875,75290000.0
2009-05-07 06:15:00,66.886,66.886,66.873,66.88,79620000.0
2009-05-07 06:16:00,66.878,66.883,66.863,66.883,64320000.0
2009-05-07 06:17:00,66.895,66.895,66.889,66.889,60710000.0
2009-05-07 06:18:00,66.906,66.906,66.892,66.898,63850000.0
2009-05-07 06:19:00,66.906,66.914,66.9,66.909,90400000.0
2009-05-07 06:20:00,66.895,66.895,66.881,66.888,72070000.0
2009-05-07 06:21:00,66.905,66.905,66.882,66.888,68320000.0
2009-05-07 06:22:00,66.881,66.886,66.881,66.886,74560000.0
2009-05-07 06:23:00,66.909,66.92,66.884,66.908,76480000.0
2009-05-07 06:24:00,66.904,66.904,66.878,66.896,77280000.0
2009-05-07 06:25:00,66.89,66.89,66.878,66.884,9060000.0
2009-05-07 06:26:00,66.902,66.921,66.892,66.918,59360000.0
2009-05-07 06:27:00,66.892,66.905,66.892,66.905,53060000.0
2009-05-07 06:28:00,66.909,66.915,66.902,66.907,105700000.0
2009-05-07 06:29:00,66.914,66.923,66.904,66.912,137830000.0
2009-05-07 06:30:00,66.923,66.923,66.901,66.91,55500000.0
2009-05-07 06:31:00,66.911,66.918,66.911,66.916,114970000.0
2009-05-07 06:32:00,66.909,66.932,66.909,66.927,114510000.0
2009-05-07 06:33:00,66.945,66.945,66.896,66.91,88370000.0
2009-05-07 06:34:00,66.917,66.918,66.911,66.915,63670000.0
2009-05-07 06:35:00,66.921,66.931,66.921,66.927,38810000.0
2009-05-07 06:36:00,66.944,66.944,66.93,66.939,27480000.0
2009-05-07 06:37:00,66.932,66.963,66.932,66.946,51850000.0
2009-05-07 06:38:00,66.936,66.942,66.924,66.939,29350000.0
2009-05-07 06:39:00,66.946,66.946,66.933,66.94,34440000.0
2009-05-07 06:40:00,66.937,66.937,66.929,66.936,50050000.0
2009-05-07 06:41:00,66.93,66.938,66.928,66.928,67820000.0
2009-05-07 06:42:00,66.957,66.963,66.931,66.963,100980000.0
2009-05-07 06:43:00,66.937,66.94,66.936,66.938,64280000.0
2009-05-07 06:44:00,66.944,66.947,66.94,66.947,69740000.0
2009-05-07 06:45:00,66.963,66.963,66.942,66.948,89220000.0
2009-05-07 06:46:00,66.96,66.972,66.948,66.966,132490000.0
2009-05-07 06:47:00,66.959,66.964,66.952,66.952,145380000.0
2009-05-07 06:48:00,66.965,66.975,66.949,66.949,127450000.0
2009-05-07 06:49:00,66.964,66.969,66.959,66.967,99840000.0
2009-05-07 06:50:00,66.958,66.958,66.951,66.956,53860000.0
2009-05-07 06:51:00,66.973,66.973,66.944,66.944,92130000.0
2009-05-07 06:52:00,66.948,66.957,66.937,66.948,82060000.0
2009-05-07 06:53:00,66.937,66.938,66.919,66.93,71880000.0
2009-05-07 06:54:00,66.945,66.945,66.932,66.932,73810000.0
2009-05-07 06:55:00,66.917,66.925,66.902,66.925,60610000.0
2009-05-07 06:56:00,66.913,66.93,66.913,66.926,62830000.0
2009-05-07 06:57:00,66.909,66.917,66.909,66.916,50770000.0
2009-05-07 06:58:00,66.923,66.935,66.923,66.934,120920000.0
2009-05-07 06:59:00,66.92,66.935,66.92,66.935,86260000.0
2009-05-07 07:00:00,66.945,66.945,66.926,66.93,109780000.0
2009-05-07 07:01:00,66.918,66.925,66.914,66.919,80290000.0
2009-05-07 07:02:00,66.908,66.915,66.904,66.914,76610000.0
2009-05-07 07:03:00,66.922,66.922,66.903,66.907,61160000.0
2009-05-07 07:04:00,66.912,66.916,66.91,66.916,57700000.0
2009-05-07 07:05:00,66.903,66.932,66.903,66.928,60950000.0
2009-05-07 07:06:00,66.907,66.907,66.899,66.899,88030000.0
2009-05-07 07:07:00,66.889,66.903,66.889,66.898,74600000.0
2009-05-07 07:08:00,66.926,66.926,66.919,66.919,65170000.0
2009-05-07 07:09:00,66.89,66.906,66.89,66.906,73680000.0
2009-05-07 07:10:00,66.908,66.916,66.908,66.916,81270000.0
2009-05-07 07:11:00,66.919,66.925,66.915,66.918,71320000.0
2009-05-07 07:12:00,66.937,66.937,66.917,66.925,12400000.0
2009-05-07 07:13:00,66.918,66.92,66.917,66.918,73960000.0
2009-05-07 07:14:00,66.917,66.924,66.912,66.919,70650000.0
2009-05-07 07:15:00,66.938,66.938,66.915,66.924,9200000.0
2009-05-07 07:16:00,66.92,66.932,66.92,66.93,75830000.0
2009-05-07 07:17:00,66.939,66.951,66.934,66.948,77580000.0
2009-05-07 07:18:00,66.94,66.945,66.94,66.945,6380000.0
2009-05-07 07:19:00,66.938,66.953,66.934,66.937,88010000.0
2009-05-07 07:20:00,66.942,66.965,66.942,66.958,71710000.0
2009-05-07 07:21:00,66.941,66.975,66.941,66.975,67360000.0
2009-05-07 07:22:00,66.959,66.971,66.952,66.967,74120000.0
2009-05-07 07:23:00,66.957,66.97,66.947,66.958,79190000.0
2009-05-07 07:24:00,66.965,66.965,66.941,66.941,78690000.0
2009-05-07 07:25:00,66.944,66.962,66.944,66.962,7330000.0
2009-05-07 07:26:00,66.962,66.981,66.952,66.974,48090000.0
2009-05-07 07:27:00,66.97,66.987,66.97,66.977,125210000.0
2009-05-07 07:28:00,66.976,66.976,66.968,66.968,79590000.0
2009-05-07 07:29:00,66.964,66.967,66.96,66.96,32310000.0
2009-05-07 07:30:00,66.986,66.986,66.961,66.961,38930000.0
2009-05-07 07:31:00,66.961,66.963,66.954,66.958,9970000.0
2009-05-07 07:32:00,66.951,66.982,66.951,66.979,68120000.0
2009-05-07 07:33:00,66.958,66.964,66.95,66.95,55350000.0
2009-05-07 07:34:00,66.942,66.953,66.942,66.953,100390000.0
2009-05-07 07:35:00,66.945,66.949,66.941,66.943,140130000.0
2009-05-07 07:36:00,66.965,66.965,66.935,66.965,54940000.0
2009-05-07 07:37:00,66.974,66.974,66.946,66.956,107120000.0
2009-05-07 07:38:00,66.953,66.991,66.95,66.991,108900000.0
2009-05-07 07:39:00,66.985,66.985,66.961,66.961,84190000.0
2009-05-07 07:40:00,66.96,66.973,66.96,66.973,62070000.0
2009-05-07 07:41:00,66.984,66.984,66.972,66.976,34160000.0
2009-05-07 07:42:00,67.005,67.005,66.975,66.982,32910000.0
2009-05-07 07:43:00,66.99,66.997,66.981,66.981,49680000.0
2009-05-07 07:44:00,66.998,67.009,66.983,66.983,27320000.0
2009-05-07 07:45:00,66.998,67.004,66.981,66.981,32340000.0
2009-05-07 07:46:00,66.968,66.972,66.964,66.97,49570000.0
2009-05-07 07:47:00,66.964,66.993,66.964,66.993,70900000.0
2009-05-07 07:48:00,66.987,66.992,66.973,66.986,101070000.0
2009-05-07 07:49:00,66.988,66.994,66.98,66.98,60860000.0
2009-05-07 07:50:00,66.98,67.008,66.98,67.005,67850000.0
2009-05-07 07:51:00,66.999,67.011,66.997,67.006,84800000.0
2009-05-07 07:52:00,66.986,66.991,66.964,66.964,126570000.0
2009-05-07 07:53:00,66.962,66.973,66.962,66.967,143160000.0
2009-05-07 07:54:00,66.983,66.983,66.965,66.965,124620000.0
2009-05-07 07:55:00,66.964,66.968,66.956,66.966,99310000.0
2009-05-07 07:56:00,66.96,66.976,66.96,66.976,60420000.0
2009-05-07 07:57:00,66.995,66.997,66.983,66.996,92030000.0
2009-05-07 07:58:00,66.981,66.992,66.974,66.982,85570000.0
2009-05-07 07:59:00,66.993,67.032,66.983,67.032,68670000.0
2009-05-07 08:00:00,67.06,67.06,66.987,66.987,64790000.0
2009-05-07 08:01:00,66.999,67.003,66.983,66.995,58510000.0
2009-05-07 08:02:00,66.994,67.04,66.989,67.04,62480000.0
2009-05-07 08:03:00,67.034,67.052,67.018,67.052,49310000.0
2009-05-07 08:04:00,67.05,67.054,67.035,67.044,116120000.0
2009-05-07 08:05:00,67.053,67.099,67.053,67.099,87400000.0
2009-05-07 08:06:00,67.093,67.093,67.055,67.055,104730000.0
2009-05-07 08:07:00,67.063,67.074,67.063,67.069,85160000.0
2009-05-07 08:08:00,67.058,67.06,67.043,67.043,71400000.0
2009-05-07 08:09:00,67.08,67.08,67.035,67.065,65380000.0
2009-05-07 08:10:00,67.049,67.059,67.033,67.044,56640000.0
2009-05-07 08:11:00,67.044,67.066,67.044,67.066,60530000.0
2009-05-07 08:12:00,67.082,67.082,67.046,67.046,86460000.0
2009-05-07 08:13:00,67.052,67.07,67.044,67.06,67110000.0
2009-05-07 08:14:00,67.063,67.063,67.041,67.05,67940000.0
2009-05-07 08:15:00,67.065,67.069,67.047,67.064,72890000.0
2009-05-07 08:16:00,67.077,67.09,67.065,67.077,87560000.0
2009-05-07 08:17:00,67.09,67.094,67.082,67.094,67760000.0
2009-05-07 08:18:00,67.1,67.1,67.063,67.063,12070000.0
2009-05-07 08:19:00,67.075,67.088,67.053,67.053,82660000.0
2009-05-07 08:20:00,67.071,67.1,67.051,67.1,69530000.0
2009-05-07 08:21:00,67.093,67.093,67.072,67.082,68940000.0
2009-05-07 08:22:00,67.069,67.077,67.069,67.077,70190000.0
2009-05-07 08:23:00,67.078,67.085,67.073,67.079,77480000.0
2009-05-07 08:24:00,67.078,67.084,67.065,67.075,71560000.0
2009-05-07 08:25:00,67.08,67.086,67.074,67.074,13750000.0
2009-05-07 08:26:00,67.06,67.073,67.055,67.057,72400000.0
2009-05-07 08:27:00,67.069,67.069,67.044,67.049,68090000.0
2009-05-07 08:28:00,67.06,67.062,67.033,67.039,61730000.0
2009-05-07 08:29:00,67.028,67.034,67.02,67.02,65050000.0
2009-05-07 08:30:00,67.045,67.045,67.015,67.015,90600000.0
2009-05-07 08:31:00,67.028,67.032,67.015,67.027,73710000.0
2009-05-07 08:32:00,67.031,67.045,67.031,67.036,68110000.0
2009-05-07 08:33:00,67.066,67.066,67.043,67.057,80800000.0
2009-05-07 08:34:00,67.053,67.076,67.053,67.076,80870000.0
2009-05-07 08:35:00,67.06,67.083,67.06,67.083,74230000.0
2009-05-07 08:36:00,67.077,67.077,67.061,67.061,6390000.0
2009-05-07 08:37:00,67.066,67.069,67.065,67.069,81430000.0
2009-05-07 08:38:00,67.074,67.074,67.052,67.059,78280000.0
2009-05-07 08:39:00,67.071,67.071,67.035,67.04,35040000.0
2009-05-07 08:40:00,67.038,67.044,67.034,67.039,41870000.0
2009-05-07 08:41:00,67.029,67.037,67.028,67.037,31210000.0
2009-05-07 08:42:00,67.057,67.057,67.028,67.028,11680000.0
2009-05-07 08:43:00,67.017,67.022,67.003,67.013,59780000.0
2009-05-07 08:44:00,67.033,67.033,66.998,67.008,40490000.0
2009-05-07 08:45:00,67.013,67.013,66.985,66.997,54400000.0
2009-05-07 08:46:00,66.998,66.998,66.988,66.994,110610000.0
2009-05-07 08:47:00,67.004,67.014,67.0,67.014,50110000.0
2009-05-07 08:48:00,67.018,67.024,67.012,67.024,42360000.0
2009-05-07 08:49:00,67.029,67.032,67.021,67.021,54260000.0
2009-05-07 08:50:00,67.018,67.042,67.015,67.021,58890000.0
2009-05-07 08:51:00,67.036,67.036,66.999,67.0,80230000.0
2009-05-07 08:52:00,66.992,67.013,66.992,67.013,70960000.0
2009-05-07 08:53:00,66.989,67.006,66.983,67.006,106470000.0
2009-05-07 08:54:00,66.995,66.995,66.969,66.969,144640000.0
2009-05-07 08:55:00,66.967,66.983,66.951,66.983,42580000.0
2009-05-07 08:56:00,66.99,66.997,66.975,66.979,52260000.0
2009-05-07 08:57:00,66.991,67.002,66.984,67.002,40480000.0
2009-05-07 08:58:00,67.013,67.023,67.004,67.004,35200000.0
2009-05-07 08:59:00,67.01,67.034,67.006,67.034,45790000.0
2009-05-07 09:00:00,67.042,67.042,67.033,67.035,14460000.0
2009-05-07 09:01:00,67.018,67.02,66.985,66.992,27080000.0
2009-05-07 09:02:00,66.976,66.99,66.963,66.984,78490000.0
2009-05-07 09:03:00,66.982,66.982,66.949,66.951,24860000.0
2009-05-07 09:04:00,66.962,66.975,66.962,66.97,66180000.0
2009-05-07 09:05:00,66.96,66.969,66.94,66.951,38370000.0
2009-05-07 09:06:00,66.969,66.972,66.947,66.964,50440000.0
2009-05-07 09:07:00,66.975,66.975,66.964,66.975,47940000.0
2009-05-07 09:08:00,66.966,66.966,66.955,66.958,77340000.0
2009-05-07 09:09:00,66.979,66.984,66.973,66.979,72580000.0
2009-05-07 09:10:00,66.986,66.99,66.959,66.983,42960000.0
2009-05-07 09:11:00,66.984,66.993,66.973,66.993,46550000.0
2009-05-07 09:12:00,67.0,67.0,66.981,66.993,17540000.0
2009-05-07 09:13:00,66.98,66.995,66.98,66.988,38400000.0
2009-05-07 09:14:00,66.99,67.003,66.985,66.999,90390000.0
2009-05-07 09:15:00,67.015,67.015,67.003,67.014,42010000.0
2009-05-07 09:16:00,67.018,67.035,67.016,67.035,33450000.0
2009-05-07 09:17:00,67.029,67.044,67.025,67.029,105700000.0
2009-05-07 09:18:00,67.03,67.051,67.025,67.041,84450000.0
2009-05-07 09:19:00,67.049,67.061,67.041,67.041,37590000.0
2009-05-07 09:20:00,67.041,67.055,67.041,67.055,35870000.0
2009-05-07 09:21:00,67.076,67.076,67.064,67.064,47200000.0
2009-05-07 09:22:00,67.05,67.069,67.044,67.044,91270000.0
2009-05-07 09:23:00,67.049,67.062,67.025,67.062,96680000.0
2009-05-07 09:24:00,67.057,67.057,67.042,67.047,61500000.0
2009-05-07 09:25:00,67.052,67.07,67.043,67.065,56830000.0
2009-05-07 09:26:00,67.056,67.064,67.046,67.048,56570000.0
2009-05-07 09:27:00,67.07,67.07,67.032,67.032,102720000.0
2009-05-07 09:28:00,67.04,67.071,67.035,67.071,59680000.0
2009-05-07 09:29:00,67.061,67.081,67.061,67.067,77780000.0
2009-05-07 09:30:00,67.089,67.106,67.073,67.106,77820000.0
2009-05-07 09:31:00,67.104,67.104,67.073,67.084,126290000.0
2009-05-07 09:32:00,67.091,67.102,67.084,67.098,94560000.0
2009-05-07 09:33:00,67.109,67.116,67.095,67.116,83480000.0
2009-05-07 09:34:00,67.104,67.104,67.092,67.098,99060000.0
2009-05-07 09:35:00,67.094,67.094,67.079,67.086,80270000.0
2009-05-07 09:36:00,67.101,67.103,67.084,67.103,93980000.0
2009-05-07 09:37:00,67.094,67.105,67.094,67.105,84620000.0
2009-05-07 09:38:00,67.091,67.103,67.084,67.086,58820000.0
2009-05-07 09:39:00,67.103,67.105,67.07,67.07,97280000.0
2009-05-07 09:40:00,67.069,67.099,67.069,67.095,64060000.0
2009-05-07 09:41:00,67.098,67.112,67.094,67.094,89300000.0
2009-05-07 09:42:00,67.114,67.114,67.095,67.097,67750000.0
2009-05-07 09:43:00,67.109,67.123,67.104,67.104,70590000.0
2009-05-07 09:44:00,67.106,67.106,67.093,67.1,84070000.0
2009-05-07 09:45:00,67.115,67.115,67.074,67.088,80880000.0
2009-05-07 09:46:00,67.098,67.098,67.091,67.097,90040000.0
2009-05-07 09:47:00,67.086,67.086,67.054,67.062,87860000.0
2009-05-07 09:48:00,67.077,67.081,67.056,67.061,133100000.0
2009-05-07 09:49:00,67.067,67.067,67.043,67.052,89860000.0
2009-05-07 09:50:00,67.05,67.065,67.05,67.065,68250000.0
2009-05-07 09:51:00,67.057,67.063,67.053,67.059,86130000.0
2009-05-07 09:52:00,67.067,67.067,67.061,67.067,96770000.0
2009-05-07 09:53:00,67.06,67.067,67.059,67.059,79820000.0
2009-05-07 09:54:00,67.085,67.13,67.048,67.049,22020000.0
2009-05-07 09:55:00,67.042,67.076,67.04,67.068,55870000.0
2009-05-07 09:56:00,67.086,67.137,67.086,67.137,57340000.0
2009-05-07 09:57:00,67.154,67.154,67.117,67.123,79350000.0
2009-05-07 09:58:00,67.127,67.141,67.115,67.122,88340000.0
2009-05-07 09:59:00,67.132,67.17,67.122,67.17,123170000.0
2009-05-07 10:00:00,67.163,67.17,67.151,67.166,44930000.0
2009-05-07 10:01:00,67.172,67.172,67.161,67.168,56630000.0
2009-05-07 10:02:00,67.16,67.173,67.16,67.168,72700000.0
2009-05-07 10:03:00,67.163,67.17,67.145,67.156,91910000.0
2009-05-07 10:04:00,67.132,67.153,67.126,67.149,33190000.0
2009-05-07 10:05:00,67.15,67.155,67.143,67.155,81730000.0
2009-05-07 10:06:00,67.164,67.164,67.143,67.156,43310000.0
2009-05-07 10:07:00,67.149,67.163,67.136,67.139,75050000.0
2009-05-07 10:08:00,67.153,67.156,67.138,67.156,79990000.0
2009-05-07 10:09:00,67.153,67.153,67.126,67.131,37270000.0
2009-05-07 10:10:00,67.119,67.133,67.103,67.109,45550000.0
2009-05-07 10:11:00,67.118,67.135,67.115,67.117,70170000.0
2009-05-07 10:12:00,67.124,67.124,67.111,67.111,43430000.0
2009-05-07 10:13:00,67.119,67.124,67.118,67.123,54550000.0
2009-05-07 10:14:00,67.123,67.142,67.121,67.121,78940000.0
2009-05-07 10:15:00,67.138,67.143,67.126,67.143,100400000.0
2009-05-07 10:16:00,67.137,67.143,67.133,67.139,150150000.0
2009-05-07 10:17:00,67.145,67.152,67.115,67.152,67000000.0
2009-05-07 10:18:00,67.15,67.162,67.145,67.157,73290000.0
2009-05-07 10:19:00,67.174,67.186,67.158,67.185,27470000.0
2009-05-07 10:20:00,67.187,67.187,67.172,67.172,43920000.0
2009-05-07 10:21:00,67.193,67.193,67.163,67.163,50330000.0
2009-05-07 10:22:00,67.17,67.182,67.16,67.16,125260000.0
2009-05-07 10:23:00,67.168,67.173,67.159,67.159,84320000.0
2009-05-07 10:24:00,67.171,67.171,67.155,67.164,33230000.0
2009-05-07 10:25:00,67.169,67.177,67.169,67.177,40810000.0
2009-05-07 10:26:00,67.185,67.185,67.172,67.172,11450000.0
2009-05-07 10:27:00,67.191,67.191,67.166,67.166,67150000.0
2009-05-07 10:28:00,67.153,67.183,67.153,67.153,55660000.0
2009-05-07 10:29:00,67.156,67.17,67.147,67.157,98970000.0
2009-05-07 10:30:00,67.171,67.171,67.127,67.146,143630000.0
2009-05-07 10:31:00,67.124,67.151,67.124,67.138,57190000.0
2009-05-07 10:32:00,67.133,67.155,67.133,67.139,103540000.0
2009-05-07 10:33:00,67.158,67.167,67.137,67.148,114360000.0
2009-05-07 10:34:00,67.159,67.174,67.154,67.165,79140000.0
2009-05-07 10:35:00,67.17,67.181,67.163,67.178,64290000.0
2009-05-07 10:36:00,67.204,67.204,67.174,67.2,38120000.0
2009-05-07 10:37:00,67.199,67.211,67.199,67.21,29750000.0
2009-05-07 10:38:00,67.197,67.197,67.188,67.188,49210000.0
2009-05-07 10:39:00,67.194,67.194,67.163,67.163,29860000.0
2009-05-07 10:40:00,67.16,67.176,67.16,67.176,37340000.0
2009-05-07 10:41:00,67.163,67.174,67.163,67.171,51220000.0
2009-05-07 10:42:00,67.201,67.201,67.157,67.157,67590000.0
2009-05-07 10:43:00,67.151,67.164,67.14,67.164,102230000.0
2009-05-07 10:44:00,67.159,67.189,67.149,67.168,67740000.0
2009-05-07 10:45:00,67.201,67.201,67.158,67.158,69380000.0
2009-05-07 10:46:00,67.16,67.17,67.154,67.166,88710000.0
2009-05-07 10:47:00,67.16,67.171,67.15,67.166,127260000.0
2009-05-07 10:48:00,67.207,67.207,67.183,67.188,148170000.0
2009-05-07 10:49:00,67.2,67.208,67.199,67.204,127650000.0
2009-05-07 10:50:00,67.201,67.21,67.173,67.179,103760000.0
2009-05-07 10:51:00,67.208,67.237,67.184,67.224,66500000.0
2009-05-07 10:52:00,67.217,67.22,67.192,67.207,88570000.0
2009-05-07 10:53:00,67.201,67.212,67.195,67.211,77550000.0
2009-05-07 10:54:00,67.224,67.224,67.2,67.204,70900000.0
2009-05-07 10:55:00,67.195,67.195,67.184,67.194,67300000.0
2009-05-07 10:56:00,67.211,67.242,67.205,67.242,67490000.0
2009-05-07 10:57:00,67.254,67.259,67.209,67.259,60350000.0
2009-05-07 10:58:00,67.238,67.259,67.237,67.24,47960000.0
2009-05-07 10:59:00,67.237,67.262,67.237,67.254,118010000.0
2009-05-07 11:00:00,67.283,67.283,67.263,67.275,84440000.0
2009-05-07 11:01:00,67.271,67.333,67.271,67.333,111200000.0
2009-05-07 11:02:00,67.332,67.404,67.317,67.386,77520000.0
2009-05-07 11:03:00,67.404,67.404,67.366,67.385,77090000.0
2009-05-07 11:04:00,67.403,67.403,67.386,67.388,72020000.0
2009-05-07 11:05:00,67.387,67.387,67.373,67.377,55190000.0
2009-05-07 11:06:00,67.401,67.401,67.374,67.39,60960000.0
2009-05-07 11:07:00,67.383,67.405,67.383,67.398,82830000.0
2009-05-07 11:08:00,67.411,67.427,67.399,67.423,70970000.0
2009-05-07 11:09:00,67.433,67.44,67.417,67.422,62640000.0
2009-05-07 11:10:00,67.429,67.44,67.422,67.422,69260000.0
2009-05-07 11:11:00,67.413,67.452,67.413,67.438,74880000.0
2009-05-07 11:12:00,67.454,67.454,67.432,67.448,70650000.0
2009-05-07 11:13:00,67.441,67.449,67.429,67.444,18450000.0
2009-05-07 11:14:00,67.44,67.44,67.41,67.413,22060000.0
2009-05-07 11:15:00,67.418,67.418,67.397,67.406,9760000.0
2009-05-07 11:16:00,67.403,67.421,67.403,67.418,8300000.0
2009-05-07 11:17:00,67.41,67.416,67.41,67.413,8450000.0
2009-05-07 11:18:00,67.41,67.41,67.392,67.392,13040000.0
2009-05-07 11:19:00,67.393,67.401,67.393,67.399,8270000.0
2009-05-07 11:20:00,67.406,67.421,67.405,67.411,15790000.0
2009-05-07 11:21:00,67.413,67.418,67.4,67.408,15080000.0
2009-05-07 11:22:00,67.409,67.449,67.409,67.441,13140000.0
2009-05-07 11:23:00,67.436,67.487,67.436,67.481,15100000.0
2009-05-07 11:24:00,67.48,67.491,67.468,67.468,9620000.0
2009-05-07 11:25:00,67.447,67.456,67.441,67.448,17100000.0
2009-05-07 11:26:00,67.458,67.463,67.452,67.452,10890000.0
2009-05-07 11:27:00,67.463,67.463,67.443,67.443,10030000.0
2009-05-07 11:28:00,67.442,67.45,67.44,67.44,9400000.0
2009-05-07 11:29:00,67.453,67.457,67.441,67.451,13830000.0
2009-05-07 11:30:00,67.485,67.485,67.445,67.453,12060000.0
2009-05-07 11:31:00,67.452,67.471,67.439,67.471,11750000.0
2009-05-07 11:32:00,67.48,67.48,67.459,67.467,21090000.0
2009-05-07 11:33:00,67.489,67.493,67.469,67.474,13390000.0
2009-05-07 11:34:00,67.486,67.492,67.472,67.492,13710000.0
2009-05-07 11:35:00,67.517,67.561,67.517,67.56,7740000.0
2009-05-07 11:36:00,67.568,67.568,67.535,67.535,9960000.0
2009-05-07 11:37:00,67.535,67.559,67.535,67.543,20900000.0
2009-05-07 11:38:00,67.543,67.549,67.538,67.542,10350000.0
2009-05-07 11:39:00,67.55,67.55,67.536,67.536,7970000.0
2009-05-07 11:40:00,67.536,67.552,67.533,67.552,9020000.0
2009-05-07 11:41:00,67.547,67.568,67.543,67.564,12780000.0
2009-05-07 11:42:00,67.583,67.608,67.564,67.608,17270000.0
2009-05-07 11:43:00,67.587,67.599,67.58,67.599,15620000.0
2009-05-07 11:44:00,67.61,67.614,67.598,67.606,10900000.0
2009-05-07 11:45:00,67.615,67.615,67.587,67.589,10160000.0
2009-05-07 11:46:00,67.588,67.588,67.569,67.569,10570000.0
2009-05-07 11:47:00,67.561,67.568,67.54,67.542,16380000.0
2009-05-07 11:48:00,67.557,67.557,67.545,67.549,12970000.0
2009-05-07 11:49:00,67.552,67.558,67.541,67.542,12780000.0
2009-05-07 11:50:00,67.551,67.563,67.551,67.559,15060000.0
2009-05-07 11:51:00,67.567,67.577,67.556,67.571,14840000.0
2009-05-07 11:52:00,67.57,67.598,67.57,67.598,11840000.0
2009-05-07 11:53:00,67.601,67.601,67.575,67.592,12770000.0
2009-05-07 11:54:00,67.592,67.592,67.578,67.579,11650000.0
2009-05-07 11:55:00,67.586,67.594,67.569,67.582,15980000.0
2009-05-07 11:56:00,67.592,67.603,67.586,67.603,12590000.0
2009-05-07 11:57:00,67.603,67.604,67.597,67.604,10410000.0
2009-05-07 11:58:00,67.602,67.603,67.585,67.603,11490000.0
2009-05-07 11:59:00,67.572,67.589,67.568,67.582,16520000.0
2009-05-07 12:00:00,67.564,67.564,67.551,67.564,12390000.0
2009-05-07 12:01:00,67.568,67.589,67.568,67.577,11510000.0
2009-05-07 12:02:00,67.573,67.595,67.569,67.575,12020000.0
2009-05-07 12:03:00,67.583,67.59,67.578,67.59,8270000.0
2009-05-07 12:04:00,67.587,67.633,67.587,67.633,12780000.0
2009-05-07 12:05:00,67.631,67.631,67.604,67.615,12800000.0
2009-05-07 12:06:00,67.625,67.625,67.589,67.589,10890000.0
2009-05-07 12:07:00,67.588,67.588,67.55,67.55,15600000.0
2009-05-07 12:08:00,67.537,67.557,67.537,67.55,11640000.0
2009-05-07 12:09:00,67.454,67.56,67.454,67.56,13370000.0
2009-05-07 12:10:00,67.567,67.58,67.565,67.573,10380000.0
2009-05-07 12:11:00,67.549,67.559,67.533,67.533,16150000.0
2009-05-07 12:12:00,67.545,67.545,67.488,67.488,10030000.0
2009-05-07 12:13:00,67.501,67.507,67.485,67.496,13900000.0
2009-05-07 12:14:00,67.51,67.51,67.496,67.506,15210000.0
2009-05-07 12:15:00,67.515,67.515,67.501,67.509,11090000.0
2009-05-07 12:16:00,67.513,67.522,67.504,67.522,9620000.0
2009-05-07 12:17:00,67.532,67.532,67.478,67.478,6950000.0
2009-05-07 12:18:00,67.499,67.499,67.46,67.478,16540000.0
2009-05-07 12:19:00,67.488,67.499,67.476,67.476,21130000.0
2009-05-07 12:20:00,67.477,67.48,67.468,67.478,20740000.0
2009-05-07 12:21:00,67.481,67.481,67.467,67.468,12030000.0
2009-05-07 12:22:00,67.462,67.464,67.452,67.457,18460000.0
2009-05-07 12:23:00,67.455,67.492,67.455,67.492,13360000.0
2009-05-07 12:24:00,67.511,67.511,67.488,67.488,9010000.0
2009-05-07 12:25:00,67.482,67.482,67.467,67.476,10890000.0
2009-05-07 12:26:00,67.468,67.475,67.462,67.471,17900000.0
2009-05-07 12:27:00,67.486,67.486,67.449,67.458,13370000.0
2009-05-07 12:28:00,67.451,67.471,67.448,67.448,13570000.0
2009-05-07 12:29:00,67.46,67.46,67.448,67.457,9250000.0
2009-05-07 12:30:00,67.48,67.48,67.451,67.465,15600000.0
2009-05-07 12:31:00,67.472,67.506,67.472,67.503,12250000.0
2009-05-07 12:32:00,67.529,67.534,67.524,67.524,7330000.0
2009-05-07 12:33:00,67.538,67.538,67.524,67.524,5150000.0
2009-05-07 12:34:00,67.529,67.533,67.517,67.527,17660000.0
2009-05-07 12:35:00,67.527,67.529,67.522,67.529,12030000.0
2009-05-07 12:36:00,67.547,67.547,67.518,67.532,15100000.0
2009-05-07 12:37:00,67.523,67.548,67.523,67.548,12210000.0
2009-05-07 12:38:00,67.554,67.56,67.548,67.559,11470000.0
2009-05-07 12:39:00,67.574,67.579,67.562,67.575,13270000.0
2009-05-07 12:40:00,67.581,67.592,67.581,67.59,9210000.0
2009-05-07 12:41:00,67.582,67.606,67.579,67.579,15770000.0
2009-05-07 12:42:00,67.596,67.596,67.558,67.558,8640000.0
2009-05-07 12:43:00,67.554,67.57,67.55,67.57,14280000.0
2009-05-07 12:44:00,67.581,67.604,67.565,67.604,13720000.0
2009-05-07 12:45:00,67.615,67.615,67.59,67.603,14660000.0
2009-05-07 12:46:00,67.608,67.619,67.58,67.615,19380000.0
2009-05-07 12:47:00,67.606,67.606,67.599,67.599,8080000.0
2009-05-07 12:48:00,67.614,67.614,67.584,67.584,16530000.0
2009-05-07 12:49:00,67.578,67.602,67.563,67.602,11550000.0
2009-05-07 12:50:00,67.606,67.621,67.579,67.579,11090000.0
2009-05-07 12:51:00,67.585,67.591,67.572,67.572,18410000.0
2009-05-07 12:52:00,67.583,67.59,67.577,67.59,12240000.0
2009-05-07 12:53:00,67.605,67.609,67.596,67.606,18920000.0
2009-05-07 12:54:00,67.599,67.611,67.581,67.611,16230000.0
2009-05-07 12:55:00,67.586,67.608,67.582,67.608,11270000.0
2009-05-07 12:56:00,67.598,67.598,67.583,67.588,13560000.0
2009-05-07 12:57:00,67.615,67.615,67.569,67.574,18980000.0
2009-05-07 12:58:00,67.583,67.583,67.572,67.572,17940000.0
2009-05-07 12:59:00,67.574,67.577,67.566,67.577,9620000.0
2009-05-07 13:00:00,67.601,67.615,67.573,67.573,12400000.0
2009-05-07 13:01:00,67.579,67.586,67.563,67.573,11270000.0
2009-05-07 13:02:00,67.559,67.561,67.541,67.541,10380000.0
2009-05-07 13:03:00,67.551,67.551,67.534,67.545,7710000.0
2009-05-07 13:04:00,67.544,67.564,67.543,67.564,21790000.0
2009-05-07 13:05:00,67.545,67.573,67.539,67.541,14930000.0
2009-05-07 13:06:00,67.552,67.552,67.531,67.536,10720000.0
2009-05-07 13:07:00,67.537,67.566,67.537,67.563,15220000.0
2009-05-07 13:08:00,67.571,67.571,67.554,67.554,7940000.0
2009-05-07 13:09:00,67.545,67.58,67.545,67.574,17000000.0
2009-05-07 13:10:00,67.581,67.581,67.565,67.575,7740000.0
2009-05-07 13:11:00,67.587,67.592,67.575,67.592,13330000.0
2009-05-07 13:12:00,67.603,67.606,67.59,67.604,12100000.0
2009-05-07 13:13:00,67.608,67.624,67.595,67.624,20140000.0
2009-05-07 13:14:00,67.617,67.621,67.612,67.621,9200000.0
2009-05-07 13:15:00,67.631,67.631,67.61,67.619,13900000.0
2009-05-07 13:16:00,67.607,67.623,67.603,67.611,17290000.0
2009-05-07 13:17:00,67.591,67.604,67.588,67.601,12400000.0
2009-05-07 13:18:00,67.614,67.626,67.606,67.625,17290000.0
2009-05-07 13:19:00,67.633,67.633,67.613,67.633,14100000.0
2009-05-07 13:20:00,67.634,67.673,67.634,67.673,15920000.0
2009-05-07 13:21:00,67.655,67.665,67.654,67.654,19340000.0
2009-05-07 13:22:00,67.648,67.654,67.642,67.654,12820000.0
2009-05-07 13:23:00,67.636,67.636,67.602,67.622,10150000.0
2009-05-07 13:24:00,67.643,67.643,67.616,67.616,8640000.0
2009-05-07 13:25:00,67.595,67.598,67.585,67.598,15250000.0
2009-05-07 13:26:00,67.611,67.628,67.604,67.628,16610000.0
2009-05-07 13:27:00,67.643,67.654,67.638,67.651,14280000.0
2009-05-07 13:28:00,67.645,67.651,67.629,67.651,7890000.0
2009-05-07 13:29:00,67.649,67.654,67.636,67.636,11640000.0
2009-05-07 13:30:00,67.656,67.656,67.63,67.63,16910000.0
2009-05-07 13:31:00,67.609,67.612,67.592,67.612,18860000.0
2009-05-07 13:32:00,67.624,67.636,67.622,67.636,9770000.0
2009-05-07 13:33:00,67.629,67.632,67.601,67.607,13790000.0
2009-05-07 13:34:00,67.595,67.61,67.586,67.61,6440000.0
2009-05-07 13:35:00,67.607,67.671,67.607,67.671,20950000.0
2009-05-07 13:36:00,67.664,67.664,67.635,67.635,17930000.0
2009-05-07 13:37:00,67.618,67.623,67.603,67.623,14130000.0
2009-05-07 13:38:00,67.635,67.635,67.619,67.627,16450000.0
2009-05-07 13:39:00,67.656,67.656,67.624,67.649,12760000.0
2009-05-07 13:40:00,67.647,67.664,67.641,67.659,14510000.0
2009-05-07 13:41:00,67.627,67.643,67.627,67.638,13110000.0
2009-05-07 13:42:00,67.638,67.638,67.622,67.629,12670000.0
2009-05-07 13:43:00,67.632,67.632,67.62,67.62,14730000.0
2009-05-07 13:44:00,67.617,67.637,67.617,67.629,13000000.0
2009-05-07 13:45:00,67.639,67.639,67.601,67.601,11650000.0
2009-05-07 13:46:00,67.623,67.627,67.609,67.615,16040000.0
2009-05-07 13:47:00,67.603,67.622,67.603,67.617,15480000.0
2009-05-07 13:48:00,67.631,67.66,67.618,67.66,12960000.0
2009-05-07 13:49:00,67.673,67.692,67.664,67.672,16160000.0
2009-05-07 13:50:00,67.668,67.668,67.652,67.663,10330000.0
2009-05-07 13:51:00,67.673,67.684,67.658,67.684,9770000.0
2009-05-07 13:52:00,67.684,67.692,67.677,67.68,16720000.0
2009-05-07 13:53:00,67.658,67.666,67.644,67.654,14660000.0
2009-05-07 13:54:00,67.643,67.646,67.621,67.63,16190000.0
2009-05-07 13:55:00,67.624,67.624,67.607,67.618,16580000.0
2009-05-07 13:56:00,67.619,67.623,67.614,67.623,10420000.0
2009-05-07 13:57:00,67.618,67.622,67.613,67.622,17320000.0
2009-05-07 13:58:00,67.624,67.633,67.616,67.633,10930000.0
2009-05-07 13:59:00,67.635,67.635,67.605,67.605,9200000.0
2009-05-07 14:00:00,67.611,67.62,67.607,67.612,18240000.0
2009-05-07 14:01:00,67.605,67.613,67.599,67.599,12060000.0
2009-05-07 14:02:00,67.601,67.62,67.601,67.62,11270000.0
2009-05-07 14:03:00,67.626,67.626,67.578,67.578,9400000.0
2009-05-07 14:04:00,67.575,67.599,67.566,67.599,15620000.0
2009-05-07 14:05:00,67.607,67.635,67.607,67.635,13150000.0
2009-05-07 14:06:00,67.631,67.633,67.605,67.625,15220000.0
2009-05-07 14:07:00,67.632,67.632,67.607,67.607,7900000.0
2009-05-07 14:08:00,67.626,67.669,67.626,67.669,8260000.0
2009-05-07 14:09:00,67.694,67.694,67.661,67.669,11270000.0
2009-05-07 14:10:00,67.659,67.662,67.648,67.656,12210000.0
2009-05-07 14:11:00,67.648,67.651,67.639,67.648,13150000.0
2009-05-07 14:12:00,67.67,67.67,67.65,67.658,14100000.0
2009-05-07 14:13:00,67.674,67.684,67.674,67.684,9850000.0
2009-05-07 14:14:00,67.675,67.683,67.66,67.683,13150000.0
2009-05-07 14:15:00,67.717,67.717,67.694,67.696,9470000.0
2009-05-07 14:16:00,67.689,67.693,67.689,67.693,6010000.0
2009-05-07 14:17:00,67.708,67.729,67.703,67.729,13150000.0
2009-05-07 14:18:00,67.758,67.758,67.742,67.756,11650000.0
2009-05-07 14:19:00,67.755,67.765,67.745,67.749,16750000.0
2009-05-07 14:20:00,67.761,67.802,67.761,67.802,10940000.0
2009-05-07 14:21:00,67.803,67.803,67.775,67.778,8460000.0
2009-05-07 14:22:00,67.779,67.779,67.713,67.713,11870000.0
2009-05-07 14:23:00,67.726,67.747,67.723,67.729,19580000.0
2009-05-07 14:24:00,67.748,67.748,67.725,67.728,9210000.0
2009-05-07 14:25:00,67.733,67.737,67.72,67.725,18270000.0
2009-05-07 14:26:00,67.737,67.737,67.727,67.727,12620000.0
2009-05-07 14:27:00,67.753,67.753,67.727,67.738,16040000.0
2009-05-07 14:28:00,67.724,67.724,67.713,67.713,5830000.0
2009-05-07 14:29:00,67.721,67.725,67.708,67.708,12320000.0
2009-05-07 14:30:00,67.729,67.748,67.711,67.748,6990000.0
2009-05-07 14:31:00,67.743,67.75,67.731,67.731,8640000.0
2009-05-07 14:32:00,67.734,67.751,67.734,67.739,11280000.0
2009-05-07 14:33:00,67.774,67.774,67.748,67.748,16890000.0
2009-05-07 14:34:00,67.748,67.794,67.745,67.778,17350000.0
2009-05-07 14:35:00,67.758,67.804,67.749,67.797,19400000.0
2009-05-07 14:36:00,67.837,67.904,67.811,67.813,13150000.0
2009-05-07 14:37:00,67.79,67.817,67.758,67.771,16190000.0
2009-05-07 14:38:00,67.735,67.787,67.734,67.78,12040000.0
2009-05-07 14:39:00,67.823,67.823,67.749,67.765,8640000.0
2009-05-07 14:40:00,67.772,67.78,67.743,67.78,11080000.0
2009-05-07 14:41:00,67.822,67.853,67.789,67.791,18400000.0
2009-05-07 14:42:00,67.787,67.787,67.763,67.78,8820000.0
2009-05-07 14:43:00,67.776,67.816,67.767,67.788,16080000.0
2009-05-07 14:44:00,67.771,67.793,67.771,67.784,7140000.0
2009-05-07 14:45:00,67.783,67.808,67.783,67.784,14470000.0
2009-05-07 14:46:00,67.794,67.798,67.763,67.763,7330000.0
2009-05-07 14:47:00,67.745,67.754,67.719,67.73,93980000.0
2009-05-07 14:48:00,67.702,67.773,67.702,67.773,67210000.0
2009-05-07 14:49:00,67.794,67.857,67.778,67.836,101010000.0
2009-05-07 14:50:00,67.838,67.861,67.827,67.861,118700000.0
2009-05-07 14:51:00,67.902,67.902,67.851,67.874,98150000.0
2009-05-07 14:52:00,67.875,67.875,67.801,67.801,111400000.0
2009-05-07 14:53:00,67.804,67.823,67.802,67.816,78770000.0
2009-05-07 14:54:00,67.831,67.831,67.773,67.789,31800000.0
2009-05-07 14:55:00,67.792,67.837,67.775,67.808,36530000.0
2009-05-07 14:56:00,67.791,67.808,67.766,67.766,83470000.0
2009-05-07 14:57:00,67.792,67.807,67.73,67.753,90980000.0
2009-05-07 14:58:00,67.741,67.768,67.732,67.759,84080000.0
2009-05-07 14:59:00,67.753,67.753,67.71,67.71,104450000.0
2009-05-07 15:00:00,67.741,67.741,67.701,67.707,104150000.0
2009-05-07 15:01:00,67.718,67.762,67.718,67.746,84790000.0
2009-05-07 15:02:00,67.747,67.781,67.742,67.778,83000000.0
2009-05-07 15:03:00,67.793,67.793,67.692,67.716,93620000.0
2009-05-07 15:04:00,67.724,67.79,67.724,67.772,54980000.0
2009-05-07 15:05:00,67.779,67.783,67.752,67.752,107900000.0
2009-05-07 15:06:00,67.757,67.789,67.744,67.789,98440000.0
2009-05-07 15:07:00,67.759,67.778,67.689,67.735,56820000.0
2009-05-07 15:08:00,67.722,67.722,67.677,67.712,116970000.0
2009-05-07 15:09:00,67.76,67.767,67.719,67.747,88830000.0
2009-05-07 15:10:00,67.726,67.746,67.726,67.743,101330000.0
2009-05-07 15:11:00,67.755,67.769,67.708,67.74,109280000.0
2009-05-07 15:12:00,67.746,67.764,67.737,67.759,83130000.0
2009-05-07 15:13:00,67.777,67.777,67.768,67.774,55480000.0
2009-05-07 15:14:00,67.781,67.781,67.699,67.714,52550000.0
2009-05-07 15:15:00,67.73,67.73,67.687,67.717,79830000.0
2009-05-07 15:16:00,67.71,67.733,67.71,67.733,69220000.0
2009-05-07 15:17:00,67.728,67.74,67.706,67.726,79270000.0
2009-05-07 15:18:00,67.743,67.743,67.717,67.743,52380000.0
2009-05-07 15:19:00,67.734,67.734,67.704,67.722,56920000.0
2009-05-07 15:20:00,67.71,67.73,67.706,67.73,101600000.0
2009-05-07 15:21:00,67.734,67.737,67.723,67.737,80910000.0
2009-05-07 15:22:00,67.742,67.742,67.724,67.729,65040000.0
2009-05-07 15:23:00,67.721,67.725,67.713,67.723,47000000.0
2009-05-07 15:24:00,67.74,67.74,67.707,67.707,51730000.0
2009-05-07 15:25:00,67.712,67.731,67.712,67.731,77020000.0
2009-05-07 15:26:00,67.747,67.784,67.745,67.784,118780000.0
2009-05-07 15:27:00,67.791,67.797,67.776,67.789,96860000.0
2009-05-07 15:28:00,67.759,67.773,67.752,67.761,115130000.0
2009-05-07 15:29:00,67.749,67.752,67.731,67.731,81900000.0
2009-05-07 15:30:00,67.754,67.754,67.73,67.73,103320000.0
2009-05-07 15:31:00,67.74,67.74,67.701,67.712,55380000.0
2009-05-07 15:32:00,67.699,67.699,67.683,67.697,92280000.0
2009-05-07 15:33:00,67.664,67.73,67.661,67.724,63100000.0
2009-05-07 15:34:00,67.742,67.781,67.74,67.756,62340000.0
2009-05-07 15:35:00,67.765,67.772,67.745,67.757,48740000.0
2009-05-07 15:36:00,67.782,67.782,67.748,67.748,91480000.0
2009-05-07 15:37:00,67.75,67.753,67.719,67.72,107590000.0
2009-05-07 15:38:00,67.729,67.743,67.722,67.729,136900000.0
2009-05-07 15:39:00,67.754,67.754,67.717,67.721,79630000.0
2009-05-07 15:40:00,67.719,67.748,67.715,67.715,89670000.0
2009-05-07 15:41:00,67.728,67.742,67.726,67.729,110420000.0
2009-05-07 15:42:00,67.753,67.753,67.726,67.745,116930000.0
2009-05-07 15:43:00,67.736,67.772,67.729,67.741,119450000.0
2009-05-07 15:44:00,67.729,67.732,67.704,67.718,74010000.0
2009-05-07 15:45:00,67.744,67.75,67.718,67.741,72500000.0
2009-05-07 15:46:00,67.739,67.764,67.71,67.719,60010000.0
2009-05-07 15:47:00,67.701,67.719,67.675,67.682,116420000.0
2009-05-07 15:48:00,67.701,67.701,67.653,67.66,188900000.0
2009-05-07 15:49:00,67.665,67.665,67.629,67.648,101270000.0
2009-05-07 15:50:00,67.649,67.676,67.598,67.598,72130000.0
2009-05-07 15:51:00,67.613,67.613,67.567,67.584,84680000.0
2009-05-07 15:52:00,67.59,67.615,67.571,67.613,93420000.0
2009-05-07 15:53:00,67.606,67.627,67.6,67.614,70710000.0
2009-05-07 15:54:00,67.646,67.646,67.62,67.633,120550000.0
2009-05-07 15:55:00,67.638,67.652,67.631,67.649,148800000.0
2009-05-07 15:56:00,67.647,67.66,67.647,67.66,88940000.0
2009-05-07 15:57:00,67.679,67.681,67.661,67.669,137320000.0
2009-05-07 15:58:00,67.666,67.699,67.666,67.674,98000000.0
2009-05-07 15:59:00,67.679,67.679,67.649,67.652,97600000.0
2009-05-07 16:00:00,67.675,67.685,67.633,67.649,64770000.0
2009-05-07 16:01:00,67.638,67.65,67.63,67.63,58090000.0
2009-05-07 16:02:00,67.635,67.642,67.63,67.635,104250000.0
2009-05-07 16:03:00,67.652,67.652,67.618,67.623,77730000.0
2009-05-07 16:04:00,67.636,67.636,67.607,67.61,105670000.0
2009-05-07 16:05:00,67.595,67.6,67.569,67.577,60570000.0
2009-05-07 16:06:00,67.599,67.599,67.535,67.535,100460000.0
2009-05-07 16:07:00,67.543,67.573,67.543,67.556,78390000.0
2009-05-07 16:08:00,67.543,67.543,67.514,67.529,104360000.0
2009-05-07 16:09:00,67.541,67.551,67.527,67.536,83760000.0
2009-05-07 16:10:00,67.538,67.553,67.52,67.553,79040000.0
2009-05-07 16:11:00,67.537,67.564,67.534,67.564,62230000.0
2009-05-07 16:12:00,67.584,67.584,67.494,67.494,109230000.0
2009-05-07 16:13:00,67.477,67.486,67.454,67.459,89900000.0
2009-05-07 16:14:00,67.448,67.46,67.442,67.457,103460000.0
2009-05-07 16:15:00,67.488,67.493,67.467,67.472,66830000.0
2009-05-07 16:16:00,67.493,67.499,67.487,67.495,15780000.0
2009-05-07 16:17:00,67.511,67.521,67.498,67.521,92920000.0
2009-05-07 16:18:00,67.518,67.531,67.479,67.479,78230000.0
2009-05-07 16:19:00,67.482,67.493,67.472,67.493,71820000.0
2009-05-07 16:20:00,67.505,67.524,67.502,67.524,103830000.0
2009-05-07 16:21:00,67.544,67.549,67.512,67.549,109100000.0
2009-05-07 16:22:00,67.539,67.539,67.505,67.528,43600000.0
2009-05-07 16:23:00,67.518,67.536,67.506,67.519,93470000.0
2009-05-07 16:24:00,67.54,67.54,67.496,67.515,73260000.0
2009-05-07 16:25:00,67.498,67.507,67.467,67.47,93060000.0
2009-05-07 16:26:00,67.456,67.472,67.454,67.454,104980000.0
2009-05-07 16:27:00,67.461,67.517,67.429,67.433,77730000.0
2009-05-07 16:28:00,67.42,67.441,67.42,67.429,61150000.0
2009-05-07 16:29:00,67.443,67.469,67.435,67.445,60170000.0
2009-05-07 16:30:00,67.451,67.451,67.43,67.436,117140000.0
2009-05-07 16:31:00,67.428,67.44,67.422,67.436,102900000.0
2009-05-07 16:32:00,67.45,67.482,67.435,67.482,102430000.0
2009-05-07 16:33:00,67.472,67.472,67.442,67.442,126750000.0
2009-05-07 16:34:00,67.448,67.472,67.444,67.446,128390000.0
2009-05-07 16:35:00,67.445,67.461,67.434,67.446,77820000.0
2009-05-07 16:36:00,67.463,67.463,67.445,67.45,106870000.0
2009-05-07 16:37:00,67.448,67.454,67.434,67.454,88240000.0
2009-05-07 16:38:00,67.453,67.472,67.441,67.463,65580000.0
2009-05-07 16:39:00,67.483,67.483,67.455,67.464,75420000.0
2009-05-07 16:40:00,67.47,67.482,67.466,67.476,106030000.0
2009-05-07 16:41:00,67.488,67.507,67.478,67.507,60850000.0
2009-05-07 16:42:00,67.534,67.534,67.506,67.506,90230000.0
2009-05-07 16:43:00,67.492,67.504,67.492,67.504,79420000.0
2009-05-07 16:44:00,67.497,67.497,67.482,67.487,58090000.0
2009-05-07 16:45:00,67.523,67.523,67.496,67.522,115580000.0
2009-05-07 16:46:00,67.511,67.521,67.505,67.515,67740000.0
2009-05-07 16:47:00,67.502,67.534,67.502,67.534,65110000.0
2009-05-07 16:48:00,67.553,67.553,67.523,67.53,105850000.0
2009-05-07 16:49:00,67.541,67.575,67.535,67.575,96630000.0
2009-05-07 16:50:00,67.567,67.572,67.533,67.572,91560000.0
2009-05-07 16:51:00,67.603,67.603,67.547,67.551,78530000.0
2009-05-07 16:52:00,67.543,67.569,67.543,67.543,48770000.0
2009-05-07 16:53:00,67.547,67.553,67.534,67.539,86410000.0
2009-05-07 16:54:00,67.554,67.554,67.533,67.539,75500000.0
2009-05-07 16:55:00,67.534,67.55,67.533,67.534,94160000.0
2009-05-07 16:56:00,67.524,67.531,67.514,67.518,97000000.0
2009-05-07 16:57:00,67.556,67.556,67.507,67.51,113280000.0
2009-05-07 16:58:00,67.502,67.529,67.491,67.496,45190000.0
2009-05-07 16:59:00,67.475,67.487,67.459,67.486,48160000.0
2009-05-07 17:00:00,67.512,67.512,67.474,67.478,104490000.0
2009-05-07 17:01:00,67.474,67.505,67.474,67.483,136610000.0
2009-05-07 17:02:00,67.496,67.512,67.482,67.495,95880000.0
2009-05-07 17:03:00,67.503,67.503,67.473,67.481,102400000.0
2009-05-07 17:04:00,67.468,67.477,67.448,67.448,84700000.0
2009-05-07 17:05:00,67.439,67.448,67.424,67.431,105040000.0
2009-05-07 17:06:00,67.458,67.458,67.411,67.421,105730000.0
2009-05-07 17:07:00,67.431,67.453,67.429,67.448,88130000.0
2009-05-07 17:08:00,67.459,67.463,67.449,67.451,52420000.0
2009-05-07 17:09:00,67.482,67.482,67.445,67.45,35430000.0
2009-05-07 17:10:00,67.451,67.464,67.451,67.458,47390000.0
2009-05-07 17:11:00,67.454,67.472,67.454,67.459,84480000.0
2009-05-07 17:12:00,67.483,67.483,67.448,67.46,74420000.0
2009-05-07 17:13:00,67.434,67.45,67.422,67.422,62210000.0
2009-05-07 17:14:00,67.409,67.429,67.395,67.395,84050000.0
2009-05-07 17:15:00,67.412,67.412,67.382,67.382,56570000.0
2009-05-07 17:16:00,67.37,67.402,67.37,67.402,83890000.0
2009-05-07 17:17:00,67.413,67.424,67.408,67.424,78860000.0
2009-05-07 17:18:00,67.438,67.444,67.427,67.427,68260000.0
2009-05-07 17:19:00,67.438,67.444,67.43,67.437,72070000.0
2009-05-07 17:20:00,67.437,67.454,67.437,67.44,72780000.0
2009-05-07 17:21:00,67.471,67.471,67.393,67.393,35720000.0
2009-05-07 17:22:00,67.38,67.394,67.38,67.387,75080000.0
2009-05-07 17:23:00,67.382,67.417,67.382,67.407,58000000.0
2009-05-07 17:24:00,67.441,67.441,67.408,67.413,88920000.0
2009-05-07 17:25:00,67.411,67.423,67.406,67.409,24800000.0
2009-05-07 17:26:00,67.418,67.425,67.415,67.425,88870000.0
2009-05-07 17:27:00,67.456,67.459,67.43,67.455,110330000.0
2009-05-07 17:28:00,67.446,67.446,67.44,67.446,101850000.0
2009-05-07 17:29:00,67.46,67.47,67.448,67.448,58610000.0
2009-05-07 17:30:00,67.474,67.479,67.458,67.46,102020000.0
2009-05-07 17:31:00,67.447,67.454,67.438,67.454,76120000.0
2009-05-07 17:32:00,67.469,67.474,67.462,67.474,85800000.0
2009-05-07 17:33:00,67.495,67.495,67.462,67.462,34390000.0
2009-05-07 17:34:00,67.485,67.494,67.476,67.48,40620000.0
2009-05-07 17:35:00,67.484,67.522,67.484,67.506,34790000.0
2009-05-07 17:36:00,67.514,67.514,67.475,67.475,10410000.0
2009-05-07 17:37:00,67.477,67.477,67.47,67.476,50640000.0
2009-05-07 17:39:00,67.507,67.507,67.497,67.497,59480000.0
2009-05-07 17:40:00,67.483,67.504,67.483,67.504,110790000.0
2009-05-07 17:41:00,67.497,67.502,67.491,67.491,49570000.0
2009-05-07 17:42:00,67.514,67.529,67.492,67.509,46670000.0
2009-05-07 17:43:00,67.513,67.513,67.497,67.5,53510000.0
2009-05-07 17:44:00,67.506,67.506,67.498,67.506,62440000.0
2009-05-07 17:45:00,67.526,67.526,67.502,67.502,81690000.0
2009-05-07 17:46:00,67.499,67.512,67.485,67.485,81690000.0
2009-05-07 17:47:00,67.488,67.488,67.48,67.48,104400000.0
2009-05-07 17:48:00,67.535,67.535,67.488,67.499,152260000.0
2009-05-07 17:49:00,67.482,67.49,67.451,67.461,42140000.0
2009-05-07 17:50:00,67.446,67.451,67.439,67.451,51230000.0
2009-05-07 17:51:00,67.482,67.482,67.455,67.473,36640000.0
2009-05-07 17:52:00,67.476,67.482,67.461,67.461,36530000.0
2009-05-07 17:53:00,67.477,67.496,67.467,67.485,42760000.0
2009-05-07 17:54:00,67.504,67.504,67.477,67.477,15440000.0
2009-05-07 17:55:00,67.476,67.477,67.47,67.477,25070000.0
2009-05-07 17:56:00,67.476,67.487,67.471,67.487,84200000.0
2009-05-07 17:57:00,67.516,67.516,67.48,67.49,21550000.0
2009-05-07 17:58:00,67.498,67.506,67.49,67.506,67400000.0
2009-05-07 17:59:00,67.514,67.514,67.487,67.501,43420000.0
2009-05-07 18:00:00,67.516,67.516,67.483,67.508,55770000.0
2009-05-07 18:01:00,67.501,67.506,67.5,67.5,51120000.0
2009-05-07 18:02:00,67.492,67.504,67.492,67.504,86990000.0
2009-05-07 18:03:00,67.523,67.523,67.483,67.49,63910000.0
2009-05-07 18:04:00,67.479,67.484,67.478,67.478,45110000.0
2009-05-07 18:05:00,67.475,67.481,67.468,67.477,41040000.0
2009-05-07 18:06:00,67.487,67.487,67.459,67.476,16600000.0
2009-05-07 18:07:00,67.467,67.467,67.425,67.432,44710000.0
2009-05-07 18:08:00,67.44,67.455,67.434,67.455,101720000.0
2009-05-07 18:09:00,67.446,67.446,67.432,67.436,45170000.0
2009-05-07 18:10:00,67.44,67.446,67.44,67.44,39460000.0
2009-05-07 18:11:00,67.429,67.436,67.429,67.435,107050000.0
2009-05-07 18:12:00,67.466,67.466,67.442,67.442,93600000.0
2009-05-07 18:13:00,67.449,67.455,67.442,67.455,38370000.0
2009-05-07 18:14:00,67.445,67.449,67.425,67.425,36310000.0
2009-05-07 18:15:00,67.444,67.444,67.411,67.411,47410000.0
2009-05-07 18:16:00,67.423,67.463,67.423,67.463,103730000.0
2009-05-07 18:17:00,67.457,67.457,67.45,67.457,106100000.0
2009-05-07 18:18:00,67.484,67.484,67.474,67.479,59080000.0
2009-05-07 18:19:00,67.487,67.493,67.475,67.493,66070000.0
2009-05-07 18:20:00,67.485,67.492,67.478,67.478,58440000.0
2009-05-07 18:21:00,67.502,67.502,67.473,67.478,108430000.0
2009-05-07 18:22:00,67.467,67.475,67.467,67.475,63800000.0
2009-05-07 18:23:00,67.478,67.486,67.478,67.48,90070000.0
2009-05-07 18:24:00,67.503,67.503,67.474,67.502,76870000.0
2009-05-07 18:25:00,67.506,67.506,67.485,67.497,127960000.0
2009-05-07 18:26:00,67.509,67.516,67.502,67.516,100250000.0
2009-05-07 18:27:00,67.535,67.535,67.496,67.503,78430000.0
2009-05-07 18:28:00,67.504,67.504,67.49,67.497,98260000.0
2009-05-07 18:29:00,67.495,67.498,67.494,67.496,86170000.0
2009-05-07 18:30:00,67.511,67.513,67.501,67.51,86150000.0
2009-05-07 18:31:00,67.509,67.51,67.495,67.506,87500000.0
2009-05-07 18:32:00,67.498,67.502,67.484,67.498,63590000.0
2009-05-07 18:33:00,67.514,67.514,67.483,67.503,104760000.0
2009-05-07 18:34:00,67.482,67.482,67.456,67.467,66470000.0
2009-05-07 18:35:00,67.472,67.494,67.472,67.494,89960000.0
2009-05-07 18:36:00,67.504,67.504,67.477,67.488,71290000.0
2009-05-07 18:37:00,67.455,67.455,67.44,67.44,73520000.0
2009-05-07 18:39:00,67.464,67.464,67.444,67.449,80550000.0
2009-05-07 18:40:00,67.454,67.495,67.454,67.495,96940000.0
2009-05-07 18:41:00,67.488,67.509,67.48,67.496,97000000.0
2009-05-07 18:42:00,67.49,67.524,67.49,67.517,133430000.0
2009-05-07 18:43:00,67.508,67.508,67.501,67.507,89440000.0
2009-05-07 18:44:00,67.517,67.526,67.517,67.526,67680000.0
2009-05-07 18:45:00,67.532,67.532,67.486,67.509,96460000.0
2009-05-07 18:46:00,67.502,67.516,67.502,67.508,105980000.0
2009-05-07 18:47:00,67.502,67.522,67.502,67.522,82390000.0
2009-05-07 18:48:00,67.516,67.533,67.505,67.533,26260000.0
2009-05-07 18:49:00,67.526,67.526,67.512,67.518,59430000.0
2009-05-07 18:50:00,67.515,67.517,67.489,67.492,55570000.0
2009-05-07 18:51:00,67.517,67.517,67.51,67.51,88670000.0
2009-05-07 18:53:00,67.465,67.485,67.43,67.43,125180000.0
2009-05-07 18:54:00,67.457,67.457,67.417,67.429,44880000.0
2009-05-07 18:55:00,67.422,67.422,67.41,67.417,59720000.0
2009-05-07 18:56:00,67.412,67.455,67.403,67.434,75780000.0
2009-05-07 18:57:00,67.432,67.432,67.412,67.427,96840000.0
2009-05-07 18:58:00,67.419,67.428,67.419,67.428,33710000.0
2009-05-07 18:59:00,67.438,67.438,67.423,67.427,80360000.0
2009-05-07 19:00:00,67.445,67.445,67.424,67.429,40710000.0
2009-05-07 19:01:00,67.44,67.447,67.439,67.439,71490000.0
2009-05-07 19:02:00,67.423,67.432,67.414,67.429,82290000.0
2009-05-07 19:03:00,67.439,67.451,67.432,67.446,33670000.0
2009-05-07 19:04:00,67.442,67.461,67.442,67.459,50320000.0
2009-05-07 19:05:00,67.46,67.466,67.451,67.451,66540000.0
2009-05-07 19:06:00,67.468,67.468,67.406,67.42,43310000.0
2009-05-07 19:07:00,67.404,67.41,67.391,67.395,54040000.0
2009-05-07 19:08:00,67.391,67.406,67.391,67.406,83750000.0
2009-05-07 19:09:00,67.424,67.436,67.4,67.436,93680000.0
2009-05-07 19:10:00,67.423,67.449,67.423,67.43,156270000.0
2009-05-07 19:11:00,67.44,67.44,67.397,67.397,65060000.0
2009-05-07 19:12:00,67.415,67.415,67.38,67.38,76280000.0
2009-05-07 19:13:00,67.366,67.366,67.359,67.359,30450000.0
2009-05-07 19:14:00,67.373,67.382,67.364,67.377,42130000.0
2009-05-07 19:15:00,67.407,67.434,67.391,67.434,49030000.0
2009-05-07 19:16:00,67.427,67.432,67.41,67.41,129630000.0
2009-05-07 19:17:00,67.417,67.432,67.4,67.432,85480000.0
2009-05-07 19:18:00,67.464,67.464,67.432,67.432,36810000.0
2009-05-07 19:19:00,67.433,67.433,67.403,67.403,45080000.0
2009-05-07 19:20:00,67.4,67.401,67.383,67.383,13710000.0
2009-05-07 19:21:00,67.402,67.402,67.365,67.365,77000000.0
2009-05-07 19:22:00,67.352,67.364,67.349,67.349,52970000.0
2009-05-07 19:23:00,67.368,67.37,67.366,67.366,110790000.0
2009-05-07 19:24:00,67.399,67.399,67.361,67.371,143180000.0
2009-05-07 19:25:00,67.376,67.377,67.369,67.369,62340000.0
2009-05-07 19:26:00,67.372,67.385,67.372,67.385,111830000.0
2009-05-07 19:27:00,67.404,67.404,67.383,67.383,118010000.0
2009-05-07 19:28:00,67.368,67.37,67.365,67.367,83400000.0
2009-05-07 19:30:00,67.394,67.394,67.364,67.38,36950000.0
2009-05-07 19:31:00,67.349,67.361,67.346,67.356,29770000.0
2009-05-07 19:32:00,67.345,67.347,67.34,67.347,58550000.0
2009-05-07 19:33:00,67.374,67.374,67.355,67.361,35450000.0
2009-05-07 19:34:00,67.369,67.384,67.361,67.384,38870000.0
2009-05-07 19:35:00,67.365,67.366,67.337,67.358,54370000.0
2009-05-07 19:36:00,67.375,67.375,67.342,67.356,62920000.0
2009-05-07 19:37:00,67.34,67.346,67.339,67.346,113950000.0
2009-05-07 19:38:00,67.364,67.364,67.347,67.348,72670000.0
2009-05-07 19:39:00,67.368,67.368,67.326,67.338,79110000.0
2009-05-07 19:40:00,67.337,67.341,67.32,67.32,96660000.0
2009-05-07 19:41:00,67.321,67.321,67.273,67.273,135890000.0
2009-05-07 19:42:00,67.311,67.346,67.284,67.294,151880000.0
2009-05-07 19:43:00,67.274,67.276,67.241,67.241,131670000.0
2009-05-07 19:44:00,67.198,67.274,67.198,67.27,110950000.0
2009-05-07 19:45:00,67.311,67.311,67.26,67.264,58600000.0
2009-05-07 19:46:00,67.269,67.282,67.256,67.276,103480000.0
2009-05-07 19:47:00,67.282,67.282,67.248,67.274,89860000.0
2009-05-07 19:48:00,67.302,67.302,67.23,67.23,69430000.0
2009-05-07 19:49:00,67.2,67.216,67.2,67.216,72940000.0
2009-05-07 19:50:00,67.223,67.258,67.207,67.22,62370000.0
2009-05-07 19:51:00,67.247,67.27,67.219,67.246,67240000.0
2009-05-07 19:52:00,67.265,67.266,67.218,67.247,60510000.0
2009-05-07 19:53:00,67.247,67.247,67.201,67.201,120350000.0
2009-05-07 19:54:00,67.223,67.223,67.204,67.209,93670000.0
2009-05-07 19:55:00,67.201,67.225,67.195,67.225,111930000.0
2009-05-07 19:56:00,67.217,67.226,67.212,67.226,84780000.0
2009-05-07 19:57:00,67.272,67.272,67.218,67.218,77100000.0
2009-05-07 19:58:00,67.213,67.231,67.213,67.225,69290000.0
2009-05-07 19:59:00,67.226,67.27,67.226,67.27,62440000.0
2009-05-07 20:00:00,67.303,67.303,67.273,67.273,63930000.0
2009-05-07 20:01:00,67.275,67.275,67.26,67.269,88260000.0
2009-05-07 20:02:00,67.26,67.265,67.259,67.26,77570000.0
2009-05-07 20:03:00,67.287,67.287,67.253,67.253,67080000.0
2009-05-07 20:04:00,67.257,67.257,67.248,67.256,73380000.0
2009-05-07 20:05:00,67.261,67.276,67.261,67.276,78940000.0
2009-05-07 20:06:00,67.31,67.323,67.289,67.323,75180000.0
2009-05-07 20:07:00,67.335,67.363,67.333,67.351,20290000.0
2009-05-07 20:08:00,67.371,67.383,67.371,67.371,44330000.0
2009-05-07 20:09:00,67.414,67.414,67.34,67.369,69830000.0
2009-05-07 20:10:00,67.381,67.381,67.313,67.313,112810000.0
2009-05-07 20:11:00,67.298,67.299,67.296,67.298,75990000.0
2009-05-07 20:12:00,67.331,67.331,67.296,67.296,69750000.0
2009-05-07 20:13:00,67.369,67.369,67.295,67.295,87890000.0
2009-05-07 20:14:00,67.289,67.305,67.289,67.305,132970000.0
2009-05-07 20:15:00,67.334,67.334,67.308,67.324,146390000.0
2009-05-07 20:16:00,67.319,67.334,67.319,67.325,136070000.0
2009-05-07 20:17:00,67.315,67.316,67.308,67.309,115090000.0
2009-05-07 20:18:00,67.33,67.33,67.303,67.303,54100000.0
2009-05-07 20:19:00,67.305,67.307,67.301,67.306,87030000.0
2009-05-07 20:20:00,67.308,67.317,67.308,67.317,84200000.0
2009-05-07 20:21:00,67.336,67.336,67.314,67.325,74760000.0
2009-05-07 20:22:00,67.333,67.333,67.312,67.312,73640000.0
2009-05-07 20:23:00,67.306,67.314,67.294,67.307,59130000.0
2009-05-07 20:24:00,67.325,67.325,67.304,67.308,62190000.0
2009-05-07 20:25:00,67.308,67.315,67.308,67.308,60670000.0
2009-05-07 20:26:00,67.311,67.319,67.31,67.317,117520000.0
2009-05-07 20:27:00,67.342,67.342,67.314,67.317,83650000.0
2009-05-07 20:28:00,67.311,67.318,67.31,67.317,121440000.0
2009-05-07 20:29:00,67.327,67.338,67.322,67.338,85460000.0
2009-05-07 20:30:00,67.356,67.356,67.342,67.347,71640000.0
2009-05-07 20:31:00,67.321,67.335,67.321,67.334,60660000.0
2009-05-07 20:32:00,67.335,67.35,67.321,67.348,66480000.0
2009-05-07 20:33:00,67.363,67.363,67.324,67.341,66780000.0
2009-05-07 20:34:00,67.323,67.343,67.323,67.336,98670000.0
2009-05-07 20:35:00,67.344,67.369,67.33,67.339,71720000.0
2009-05-07 20:36:00,67.334,67.334,67.315,67.321,65460000.0
2009-05-07 20:37:00,67.305,67.305,67.283,67.283,79050000.0
2009-05-07 20:38:00,67.285,67.286,67.279,67.284,84910000.0
2009-05-07 20:39:00,67.315,67.315,67.273,67.279,77450000.0
2009-05-07 20:40:00,67.274,67.286,67.264,67.277,96790000.0
2009-05-07 20:41:00,67.278,67.282,67.272,67.272,74600000.0
2009-05-07 20:42:00,67.306,67.306,67.256,67.256,113960000.0
2009-05-07 20:43:00,67.266,67.272,67.252,67.267,134820000.0
2009-05-07 20:45:00,67.271,67.271,67.257,67.257,120890000.0
2009-05-07 20:46:00,67.258,67.266,67.248,67.261,74560000.0
2009-05-07 20:47:00,67.237,67.245,67.207,67.21,29830000.0
2009-05-07 20:48:00,67.23,67.23,67.22,67.229,37570000.0
2009-05-07 20:49:00,67.22,67.226,67.219,67.223,94550000.0
2009-05-07 20:50:00,67.229,67.279,67.229,67.273,100020000.0
2009-05-07 20:51:00,67.29,67.29,67.244,67.256,85840000.0
2009-05-07 20:52:00,67.255,67.259,67.24,67.252,109070000.0
2009-05-07 20:53:00,67.256,67.263,67.247,67.255,99020000.0
2009-05-07 20:54:00,67.275,67.275,67.253,67.253,93190000.0
2009-05-07 20:55:00,67.25,67.268,67.25,67.258,102430000.0
2009-05-07 20:56:00,67.254,67.295,67.254,67.295,102350000.0
2009-05-07 20:57:00,67.324,67.324,67.289,67.298,57900000.0
2009-05-07 20:58:00,67.279,67.299,67.274,67.299,112490000.0
2009-05-07 20:59:00,67.289,67.312,67.269,67.312,100700000.0
2009-05-07 21:00:00,67.321,67.321,67.278,67.306,59210000.0
2009-05-07 21:01:00,67.3,67.3,67.279,67.279,112340000.0
2009-05-07 21:02:00,67.289,67.301,67.288,67.288,93240000.0
2009-05-07 21:03:00,67.325,67.327,67.317,67.319,107630000.0
2009-05-07 21:04:00,67.298,67.314,67.291,67.291,110950000.0
2009-05-07 21:05:00,67.295,67.303,67.286,67.302,96120000.0
2009-05-07 21:06:00,67.334,67.334,67.31,67.31,55410000.0
2009-05-07 21:07:00,67.314,67.321,67.307,67.317,66000000.0
2009-05-07 21:08:00,67.304,67.311,67.29,67.306,82940000.0
2009-05-07 21:09:00,67.322,67.322,67.26,67.261,75990000.0
2009-05-07 21:10:00,67.272,67.283,67.262,67.277,82930000.0
2009-05-07 21:11:00,67.288,67.288,67.279,67.279,57100000.0
2009-05-07 21:12:00,67.302,67.302,67.253,67.258,62650000.0
2009-05-07 21:13:00,67.233,67.233,67.214,67.222,97870000.0
2009-05-07 21:14:00,67.218,67.237,67.218,67.23,89110000.0
2009-05-07 21:15:00,67.256,67.27,67.225,67.225,80290000.0
2009-05-07 21:16:00,67.228,67.228,67.22,67.223,54160000.0
2009-05-07 21:17:00,67.216,67.224,67.216,67.223,47790000.0
2009-05-07 21:18:00,67.259,67.259,67.22,67.229,72400000.0
2009-05-07 21:19:00,67.231,67.234,67.217,67.229,127970000.0
2009-05-07 21:20:00,67.23,67.236,67.223,67.236,107020000.0
2009-05-07 21:21:00,67.235,67.235,67.211,67.225,125740000.0
2009-05-07 21:22:00,67.227,67.227,67.22,67.226,94720000.0
2009-05-07 21:23:00,67.226,67.226,67.217,67.224,94900000.0
2009-05-07 21:24:00,67.243,67.243,67.221,67.228,53100000.0
2009-05-07 21:25:00,67.229,67.238,67.222,67.236,97750000.0
2009-05-07 21:26:00,67.227,67.23,67.224,67.227,59810000.0
2009-05-07 21:27:00,67.242,67.242,67.207,67.212,66880000.0
2009-05-07 21:28:00,67.178,67.179,67.176,67.178,55500000.0
2009-05-07 21:29:00,67.183,67.183,67.165,67.168,105530000.0
2009-05-07 21:30:00,67.202,67.204,67.18,67.194,108990000.0
2009-05-07 21:31:00,67.187,67.196,67.181,67.188,144010000.0
2009-05-07 21:32:00,67.198,67.202,67.193,67.196,82700000.0
2009-05-07 21:33:00,67.218,67.218,67.178,67.179,102080000.0
2009-05-07 21:34:00,67.178,67.202,67.178,67.194,112960000.0
2009-05-07 21:35:00,67.2,67.207,67.199,67.205,120640000.0
2009-05-07 21:36:00,67.229,67.229,67.183,67.183,128510000.0
2009-05-07 21:37:00,67.191,67.204,67.191,67.204,73870000.0
2009-05-07 21:38:00,67.214,67.214,67.183,67.201,76780000.0
2009-05-07 21:39:00,67.217,67.217,67.183,67.201,57600000.0
2009-05-07 21:40:00,67.204,67.222,67.204,67.21,131640000.0
2009-05-07 21:41:00,67.207,67.207,67.192,67.205,184820000.0
2009-05-07 21:42:00,67.227,67.227,67.195,67.195,115190000.0
2009-05-07 21:43:00,67.213,67.217,67.2,67.217,76720000.0
2009-05-07 21:44:00,67.229,67.244,67.229,67.242,89020000.0
2009-05-07 21:45:00,67.263,67.263,67.231,67.231,99380000.0
2009-05-07 21:46:00,67.216,67.225,67.209,67.209,78910000.0
2009-05-07 21:47:00,67.214,67.217,67.205,67.205,141690000.0
2009-05-07 21:48:00,67.239,67.239,67.215,67.224,139490000.0
2009-05-07 21:49:00,67.231,67.232,67.22,67.225,98930000.0
2009-05-07 21:50:00,67.224,67.226,67.214,67.219,139460000.0
2009-05-07 21:51:00,67.236,67.236,67.204,67.204,103960000.0
2009-05-07 21:52:00,67.2,67.232,67.194,67.194,100220000.0
2009-05-07 21:53:00,67.19,67.203,67.189,67.203,51630000.0
2009-05-07 21:54:00,67.23,67.23,67.174,67.174,63550000.0
2009-05-07 21:55:00,67.181,67.216,67.181,67.197,123300000.0
2009-05-07 21:56:00,67.19,67.209,67.19,67.2,74970000.0
2009-05-07 21:57:00,67.22,67.22,67.194,67.22,100790000.0
2009-05-07 21:58:00,67.218,67.23,67.214,67.216,68240000.0
2009-05-07 21:59:00,67.232,67.232,67.21,67.228,112300000.0
2009-05-07 22:00:00,67.263,67.263,67.204,67.204,88470000.0
2009-05-07 22:01:00,67.208,67.222,67.205,67.218,118460000.0
2009-05-07 22:02:00,67.223,67.241,67.215,67.228,90100000.0
2009-05-07 22:03:00,67.259,67.259,67.226,67.226,93260000.0
2009-05-07 22:04:00,67.233,67.244,67.231,67.239,68990000.0
2009-05-07 22:05:00,67.239,67.245,67.229,67.234,115850000.0
2009-05-07 22:06:00,67.256,67.256,67.248,67.248,99200000.0
2009-05-07 22:07:00,67.245,67.249,67.24,67.249,112070000.0
2009-05-07 22:08:00,67.244,67.265,67.244,67.249,68570000.0
2009-05-07 22:09:00,67.276,67.276,67.251,67.251,22430000.0
2009-05-07 22:10:00,67.255,67.258,67.246,67.247,98600000.0
2009-05-07 22:11:00,67.232,67.232,67.213,67.213,85860000.0
2009-05-07 22:12:00,67.244,67.25,67.229,67.229,78070000.0
2009-05-07 22:13:00,67.225,67.229,67.225,67.228,101830000.0
2009-05-07 22:14:00,67.227,67.23,67.222,67.226,123450000.0
2009-05-07 22:15:00,67.261,67.261,67.233,67.255,51470000.0
2009-05-07 22:17:00,67.256,67.256,67.249,67.251,66650000.0
2009-05-07 22:18:00,67.225,67.23,67.225,67.225,95300000.0
2009-05-07 22:19:00,67.237,67.24,67.23,67.232,112390000.0
2009-05-07 22:20:00,67.229,67.234,67.222,67.234,76140000.0
2009-05-07 22:21:00,67.26,67.26,67.235,67.235,60170000.0
2009-05-07 22:22:00,67.237,67.243,67.232,67.236,52270000.0
2009-05-07 22:23:00,67.245,67.266,67.241,67.254,126740000.0
2009-05-07 22:24:00,67.247,67.247,67.238,67.244,104730000.0
2009-05-07 22:25:00,67.244,67.249,67.238,67.246,110440000.0
2009-05-07 22:26:00,67.257,67.26,67.255,67.258,126070000.0
2009-05-07 22:27:00,67.281,67.281,67.259,67.259,132800000.0
2009-05-07 22:28:00,67.251,67.251,67.225,67.225,81090000.0
2009-05-07 22:29:00,67.218,67.222,67.217,67.218,119860000.0
2009-05-07 22:30:00,67.245,67.245,67.222,67.222,87750000.0
2009-05-07 22:31:00,67.231,67.245,67.231,67.245,7520000.0
2009-05-07 22:32:00,67.243,67.271,67.243,67.271,84350000.0
2009-05-07 22:33:00,67.264,67.264,67.253,67.257,105350000.0
2009-05-07 22:34:00,67.257,67.266,67.256,67.266,69470000.0
2009-05-07 22:35:00,67.268,67.27,67.267,67.269,94650000.0
2009-05-07 22:36:00,67.294,67.294,67.267,67.27,73810000.0
2009-05-07 22:37:00,67.268,67.273,67.241,67.265,62520000.0
2009-05-07 22:38:00,67.278,67.293,67.266,67.293,125470000.0
2009-05-07 22:39:00,67.284,67.284,67.259,67.259,70780000.0
2009-05-07 22:40:00,67.256,67.258,67.25,67.258,72280000.0
2009-05-07 22:41:00,67.28,67.287,67.28,67.287,112240000.0
2009-05-07 22:42:00,67.306,67.306,67.282,67.282,94480000.0
2009-05-07 22:43:00,67.286,67.286,67.273,67.278,88830000.0
2009-05-07 22:44:00,67.272,67.294,67.272,67.294,78320000.0
2009-05-07 22:45:00,67.27,67.283,67.27,67.28,53440000.0
2009-05-07 22:46:00,67.288,67.289,67.28,67.28,96490000.0
2009-05-07 22:47:00,67.271,67.286,67.271,67.283,74510000.0
2009-05-07 22:48:00,67.273,67.277,67.273,67.274,91370000.0
2009-05-07 22:49:00,67.284,67.289,67.282,67.289,96430000.0
2009-05-07 22:50:00,67.287,67.298,67.287,67.298,110240000.0
2009-05-07 22:51:00,67.313,67.313,67.293,67.293,43170000.0
2009-05-07 22:52:00,67.28,67.287,67.28,67.287,52350000.0
2009-05-07 22:53:00,67.281,67.289,67.281,67.286,112110000.0
2009-05-07 22:54:00,67.312,67.312,67.281,67.281,133490000.0
2009-05-07 22:55:00,67.278,67.288,67.278,67.286,103450000.0
2009-05-07 22:56:00,67.296,67.296,67.282,67.288,113110000.0
2009-05-07 22:57:00,67.311,67.311,67.276,67.276,83960000.0
2009-05-07 22:58:00,67.264,67.276,67.262,67.276,8680000.0
2009-05-07 22:59:00,67.265,67.276,67.264,67.266,107730000.0
2009-05-07 23:00:00,67.293,67.293,67.274,67.286,86840000.0
2009-05-07 23:01:00,67.271,67.283,67.271,67.273,47340000.0
2009-05-07 23:02:00,67.283,67.343,67.276,67.343,33680000.0
2009-05-07 23:03:00,67.323,67.334,67.322,67.334,47710000.0
2009-05-07 23:04:00,67.355,67.355,67.346,67.349,90540000.0
2009-05-07 23:05:00,67.345,67.351,67.327,67.338,75080000.0
2009-05-07 23:06:00,67.372,67.372,67.326,67.347,65600000.0
2009-05-07 23:07:00,67.341,67.346,67.341,67.346,86110000.0
2009-05-07 23:08:00,67.339,67.346,67.339,67.346,62150000.0
2009-05-07 23:09:00,67.373,67.373,67.344,67.351,85230000.0
2009-05-07 23:10:00,67.355,67.381,67.355,67.36,82320000.0
2009-05-07 23:11:00,67.372,67.4,67.372,67.4,69640000.0
2009-05-07 23:12:00,67.422,67.422,67.388,67.388,83490000.0
2009-05-07 23:13:00,67.391,67.391,67.373,67.38,73560000.0
2009-05-07 23:14:00,67.371,67.376,67.369,67.376,35230000.0
2009-05-07 23:15:00,67.402,67.402,67.348,67.348,79130000.0
2009-05-07 23:16:00,67.338,67.346,67.337,67.345,55680000.0
2009-05-07 23:17:00,67.337,67.346,67.337,67.345,95840000.0
2009-05-07 23:18:00,67.377,67.378,67.371,67.371,30890000.0
2009-05-07 23:19:00,67.35,67.35,67.347,67.349,92260000.0
2009-05-07 23:20:00,67.351,67.363,67.351,67.358,115650000.0
2009-05-07 23:21:00,67.339,67.347,67.339,67.339,105760000.0
2009-05-07 23:22:00,67.347,67.347,67.336,67.337,60080000.0
2009-05-07 23:23:00,67.335,67.339,67.335,67.336,98300000.0
2009-05-07 23:24:00,67.353,67.353,67.332,67.332,79590000.0
2009-05-07 23:25:00,67.33,67.332,67.321,67.321,89920000.0
2009-05-07 23:26:00,67.323,67.36,67.323,67.355,35210000.0
2009-05-07 23:27:00,67.329,67.345,67.323,67.345,39120000.0
2009-05-07 23:28:00,67.339,67.34,67.337,67.339,31990000.0
2009-05-07 23:29:00,67.339,67.339,67.338,67.339,9410000.0
2009-05-07 23:30:00,67.354,67.354,67.333,67.333,50670000.0
2009-05-07 23:31:00,67.339,67.339,67.338,67.339,48880000.0
2009-05-07 23:32:00,67.324,67.362,67.324,67.355,50640000.0
2009-05-07 23:33:00,67.321,67.347,67.321,67.347,110440000.0
2009-05-07 23:34:00,67.337,67.338,67.336,67.338,53230000.0
2009-05-07 23:35:00,67.337,67.354,67.335,67.347,48380000.0
2009-05-07 23:36:00,67.34,67.347,67.339,67.34,52840000.0
2009-05-07 23:37:00,67.332,67.345,67.332,67.336,62430000.0
2009-05-07 23:38:00,67.347,67.347,67.339,67.34,80150000.0
2009-05-07 23:39:00,67.357,67.357,67.35,67.351,84930000.0
2009-05-07 23:40:00,67.349,67.35,67.347,67.348,106700000.0
2009-05-07 23:42:00,67.372,67.372,67.351,67.355,45830000.0
2009-05-07 23:43:00,67.348,67.369,67.348,67.364,54480000.0
2009-05-07 23:44:00,67.357,67.363,67.352,67.362,43690000.0
2009-05-07 23:45:00,67.394,67.394,67.372,67.372,37700000.0
2009-05-07 23:46:00,67.371,67.384,67.371,67.382,42220000.0
2009-05-07 23:47:00,67.378,67.382,67.377,67.377,13120000.0
2009-05-07 23:48:00,67.404,67.404,67.384,67.384,26960000.0
2009-05-07 23:49:00,67.379,67.387,67.379,67.387,83320000.0
2009-05-07 23:50:00,67.387,67.395,67.373,67.395,24440000.0
2009-05-07 23:51:00,67.403,67.403,67.383,67.383,65330000.0
2009-05-07 23:52:00,67.38,67.393,67.38,67.382,40040000.0
2009-05-07 23:53:00,67.382,67.393,67.382,67.388,50610000.0
2009-05-07 23:54:00,67.379,67.386,67.379,67.386,47080000.0
2009-05-07 23:55:00,67.388,67.395,67.388,67.389,80060000.0
2009-05-07 23:56:00,67.401,67.419,67.401,67.415,68870000.0
2009-05-07 23:57:00,67.41,67.433,67.41,67.411,46180000.0
2009-05-07 23:58:00,67.404,67.411,67.398,67.411,38300000.0
2009-05-07 23:59:00,67.409,67.431,67.409,67.431,17290000.0
2009-05-08 00:00:00,67.424,67.424,67.41,67.41,39950000.0
2009-05-08 00:01:00,67.416,67.418,67.412,67.413,92140000.0
2009-05-08 00:02:00,67.396,67.409,67.385,67.405,43250000.0
2009-05-08 00:03:00,67.387,67.387,67.38,67.38,37470000.0
2009-05-08 00:04:00,67.366,67.366,67.348,67.348,105040000.0
2009-05-08 00:05:00,67.35,67.364,67.35,67.364,79390000.0
2009-05-08 00:06:00,67.388,67.394,67.376,67.389,33210000.0
2009-05-08 00:07:00,67.384,67.384,67.371,67.371,36550000.0
2009-05-08 00:09:00,67.383,67.383,67.343,67.343,101540000.0
2009-05-08 00:10:00,67.351,67.358,67.35,67.351,86740000.0
2009-05-08 00:11:00,67.363,67.391,67.363,67.385,64390000.0
2009-05-08 00:12:00,67.358,67.362,67.349,67.349,62390000.0
2009-05-08 00:13:00,67.354,67.357,67.348,67.348,63340000.0
2009-05-08 00:14:00,67.345,67.348,67.345,67.346,104680000.0
2009-05-08 00:15:00,67.356,67.363,67.349,67.357,59410000.0
2009-05-08 00:16:00,67.363,67.365,67.349,67.349,87530000.0
2009-05-08 00:17:00,67.356,67.356,67.349,67.349,73730000.0
2009-05-08 00:18:00,67.376,67.376,67.353,67.353,125180000.0
2009-05-08 00:19:00,67.338,67.346,67.333,67.338,103100000.0
2009-05-08 00:20:00,67.334,67.335,67.322,67.335,82130000.0
2009-05-08 00:21:00,67.353,67.353,67.33,67.33,98790000.0
2009-05-08 00:22:00,67.335,67.335,67.328,67.328,85260000.0
2009-05-08 00:23:00,67.322,67.348,67.322,67.344,89910000.0
2009-05-08 00:24:00,67.339,67.34,67.336,67.338,86380000.0
2009-05-08 00:25:00,67.334,67.337,67.322,67.322,61690000.0
2009-05-08 00:26:00,67.327,67.344,67.326,67.344,102530000.0
2009-05-08 00:27:00,67.337,67.339,67.336,67.338,71850000.0
2009-05-08 00:28:00,67.325,67.327,67.32,67.322,88090000.0
2009-05-08 00:29:00,67.327,67.327,67.319,67.325,70090000.0
2009-05-08 00:30:00,67.326,67.329,67.321,67.321,72560000.0
2009-05-08 00:31:00,67.308,67.316,67.304,67.316,84240000.0
2009-05-08 00:32:00,67.313,67.345,67.313,67.345,78530000.0
2009-05-08 00:33:00,67.339,67.34,67.338,67.339,91460000.0
2009-05-08 00:35:00,67.321,67.342,67.321,67.338,131000000.0
2009-05-08 00:37:00,67.318,67.32,67.316,67.318,66640000.0
2009-05-08 00:38:00,67.327,67.336,67.322,67.33,89870000.0
2009-05-08 00:39:00,67.316,67.317,67.31,67.316,92610000.0
2009-05-08 00:40:00,67.316,67.317,67.308,67.317,80710000.0
2009-05-08 00:41:00,67.316,67.337,67.314,67.337,19380000.0
2009-05-08 00:42:00,67.325,67.325,67.303,67.303,54290000.0
2009-05-08 00:43:00,67.283,67.283,67.266,67.277,56420000.0
2009-05-08 00:44:00,67.291,67.316,67.291,67.316,74020000.0
2009-05-08 00:45:00,67.334,67.334,67.313,67.318,91300000.0
2009-05-08 00:47:00,67.305,67.315,67.302,67.315,41010000.0
2009-05-08 00:48:00,67.341,67.341,67.315,67.319,60970000.0
2009-05-08 00:50:00,67.318,67.325,67.312,67.322,101890000.0
2009-05-08 00:51:00,67.314,67.314,67.295,67.308,35970000.0
2009-05-08 00:53:00,67.323,67.342,67.318,67.334,40570000.0
2009-05-08 00:54:00,67.321,67.336,67.321,67.322,76620000.0
2009-05-08 00:55:00,67.317,67.32,67.316,67.318,82230000.0
2009-05-08 00:56:00,67.329,67.343,67.323,67.337,36070000.0
2009-05-08 00:57:00,67.32,67.333,67.32,67.321,58400000.0
2009-05-08 00:58:00,67.326,67.327,67.318,67.318,71310000.0
2009-05-08 00:59:00,67.327,67.334,67.321,67.334,49690000.0
2009-05-08 01:00:00,67.352,67.352,67.322,67.337,50370000.0
2009-05-08 01:01:00,67.351,67.364,67.351,67.36,86780000.0
2009-05-08 01:02:00,67.351,67.376,67.351,67.376,96830000.0
2009-05-08 01:03:00,67.365,67.365,67.35,67.35,157100000.0
2009-05-08 01:04:00,67.335,67.335,67.323,67.329,72560000.0
2009-05-08 01:05:00,67.327,67.327,67.321,67.326,73420000.0
2009-05-08 01:06:00,67.354,67.354,67.323,67.323,30170000.0
2009-05-08 01:07:00,67.319,67.319,67.317,67.319,45030000.0
2009-05-08 01:09:00,67.347,67.347,67.325,67.338,117720000.0
2009-05-08 01:10:00,67.34,67.347,67.337,67.344,77720000.0
2009-05-08 01:11:00,67.362,67.372,67.362,67.367,34680000.0
2009-05-08 01:12:00,67.387,67.387,67.354,67.362,47030000.0
2009-05-08 01:13:00,67.365,67.373,67.361,67.373,11310000.0
2009-05-08 01:15:00,67.426,67.426,67.412,67.412,56360000.0
2009-05-08 01:16:00,67.403,67.403,67.385,67.392,96540000.0
2009-05-08 01:17:00,67.412,67.412,67.378,67.408,129220000.0
2009-05-08 01:18:00,67.436,67.436,67.399,67.41,60750000.0
2009-05-08 01:19:00,67.395,67.395,67.371,67.371,109970000.0
2009-05-08 01:20:00,67.372,67.41,67.372,67.403,114390000.0
2009-05-08 01:21:00,67.382,67.396,67.382,67.396,83830000.0
2009-05-08 01:22:00,67.399,67.4,67.382,67.396,64710000.0
2009-05-08 01:23:00,67.4,67.431,67.4,67.425,42020000.0
2009-05-08 01:24:00,67.394,67.394,67.382,67.382,28550000.0
2009-05-08 01:25:00,67.386,67.395,67.381,67.39,52300000.0
2009-05-08 01:26:00,67.386,67.386,67.371,67.371,29880000.0
2009-05-08 01:27:00,67.394,67.394,67.373,67.373,30650000.0
2009-05-08 01:28:00,67.364,67.364,67.351,67.351,49640000.0
2009-05-08 01:29:00,67.349,67.358,67.349,67.354,69500000.0
2009-05-08 01:30:00,67.383,67.383,67.362,67.368,109000000.0
2009-05-08 01:31:00,67.369,67.376,67.369,67.375,67690000.0
2009-05-08 01:32:00,67.368,67.385,67.368,67.385,67990000.0
2009-05-08 01:33:00,67.375,67.375,67.351,67.351,94280000.0
2009-05-08 01:34:00,67.348,67.35,67.344,67.348,122520000.0
2009-05-08 01:35:00,67.349,67.35,67.344,67.346,144830000.0
2009-05-08 01:36:00,67.373,67.373,67.35,67.35,131660000.0
2009-05-08 01:37:00,67.346,67.35,67.344,67.348,106240000.0
2009-05-08 01:38:00,67.348,67.349,67.347,67.348,56070000.0
2009-05-08 01:39:00,67.364,67.364,67.351,67.351,96010000.0
2009-05-08 01:40:00,67.347,67.348,67.342,67.345,77550000.0
2009-05-08 01:41:00,67.353,67.382,67.353,67.377,70430000.0
2009-05-08 01:42:00,67.36,67.38,67.358,67.361,66390000.0
2009-05-08 01:43:00,67.366,67.366,67.349,67.349,64600000.0
2009-05-08 01:44:00,67.352,67.381,67.352,67.381,60440000.0
2009-05-08 01:45:00,67.375,67.375,67.353,67.353,52640000.0
2009-05-08 01:46:00,67.357,67.358,67.351,67.355,113650000.0
2009-05-08 01:47:00,67.357,67.357,67.348,67.356,90790000.0
2009-05-08 01:48:00,67.38,67.38,67.358,67.363,103640000.0
2009-05-08 01:49:00,67.355,67.36,67.351,67.351,76700000.0
2009-05-08 01:50:00,67.35,67.354,67.343,67.348,74530000.0
2009-05-08 01:51:00,67.387,67.39,67.356,67.374,65500000.0
2009-05-08 01:52:00,67.388,67.39,67.372,67.388,58490000.0
2009-05-08 01:53:00,67.394,67.449,67.394,67.449,64610000.0
2009-05-08 01:54:00,67.443,67.446,67.425,67.446,89340000.0
2009-05-08 01:55:00,67.453,67.464,67.451,67.451,77470000.0
2009-05-08 01:56:00,67.454,67.481,67.454,67.477,64900000.0
2009-05-08 01:57:00,67.459,67.465,67.451,67.451,73290000.0
2009-05-08 01:58:00,67.45,67.456,67.449,67.451,79040000.0
2009-05-08 02:01:00,67.467,67.467,67.458,67.459,81280000.0
2009-05-08 02:02:00,67.46,67.484,67.453,67.484,64870000.0
2009-05-08 02:03:00,67.474,67.491,67.454,67.491,41780000.0
2009-05-08 02:04:00,67.486,67.491,67.465,67.465,31060000.0
2009-05-08 02:05:00,67.463,67.49,67.462,67.462,54110000.0
2009-05-08 02:06:00,67.483,67.483,67.457,67.463,31930000.0
2009-05-08 02:07:00,67.451,67.471,67.451,67.468,34140000.0
2009-05-08 02:08:00,67.475,67.506,67.475,67.506,53000000.0
2009-05-08 02:09:00,67.534,67.534,67.499,67.508,67810000.0
2009-05-08 02:10:00,67.506,67.506,67.491,67.491,105390000.0
2009-05-08 02:11:00,67.503,67.546,67.501,67.54,62400000.0
2009-05-08 02:12:00,67.507,67.516,67.507,67.508,61510000.0
2009-05-08 02:13:00,67.508,67.514,67.496,67.514,96750000.0
2009-05-08 02:14:00,67.525,67.525,67.505,67.505,126440000.0
2009-05-08 02:15:00,67.53,67.53,67.501,67.516,143800000.0
2009-05-08 02:16:00,67.519,67.533,67.519,67.525,131750000.0
2009-05-08 02:17:00,67.521,67.553,67.517,67.553,99930000.0
2009-05-08 02:18:00,67.543,67.543,67.517,67.531,66340000.0
2009-05-08 02:19:00,67.522,67.527,67.521,67.527,96580000.0
2009-05-08 02:20:00,67.529,67.544,67.518,67.536,78570000.0
2009-05-08 02:21:00,67.516,67.545,67.516,67.545,67660000.0
2009-05-08 02:22:00,67.552,67.552,67.533,67.533,62210000.0
2009-05-08 02:23:00,67.528,67.535,67.522,67.535,67280000.0
2009-05-08 02:24:00,67.573,67.573,67.537,67.548,62340000.0
2009-05-08 02:25:00,67.545,67.545,67.529,67.53,51830000.0
2009-05-08 02:26:00,67.53,67.536,67.522,67.536,116880000.0
2009-05-08 02:27:00,67.563,67.563,67.532,67.541,91140000.0
2009-05-08 02:28:00,67.53,67.537,67.528,67.529,111270000.0
2009-05-08 02:29:00,67.529,67.537,67.529,67.537,78090000.0
2009-05-08 02:30:00,67.567,67.567,67.541,67.541,76230000.0
2009-05-08 02:31:00,67.537,67.544,67.529,67.529,70140000.0
2009-05-08 02:32:00,67.537,67.569,67.537,67.565,56840000.0
2009-05-08 02:33:00,67.549,67.55,67.547,67.548,66990000.0
2009-05-08 02:34:00,67.548,67.55,67.547,67.548,87550000.0
2009-05-08 02:35:00,67.556,67.556,67.549,67.549,66030000.0
2009-05-08 02:36:00,67.584,67.584,67.553,67.553,73450000.0
2009-05-08 02:37:00,67.548,67.549,67.547,67.548,74290000.0
2009-05-08 02:38:00,67.548,67.558,67.548,67.558,73280000.0
2009-05-08 02:39:00,67.585,67.585,67.561,67.561,74440000.0
2009-05-08 02:40:00,67.548,67.548,67.536,67.538,7510000.0
2009-05-08 02:41:00,67.542,67.562,67.542,67.55,68430000.0
2009-05-08 02:42:00,67.582,67.582,67.522,67.543,44930000.0
2009-05-08 02:43:00,67.538,67.541,67.531,67.535,54110000.0
2009-05-08 02:44:00,67.536,67.536,67.53,67.536,93730000.0
2009-05-08 02:45:00,67.574,67.574,67.537,67.541,96260000.0
2009-05-08 02:46:00,67.537,67.537,67.528,67.528,161780000.0
2009-05-08 02:47:00,67.538,67.553,67.524,67.553,65830000.0
2009-05-08 02:48:00,67.544,67.544,67.511,67.511,72970000.0
2009-05-08 02:49:00,67.508,67.514,67.5,67.5,33140000.0
2009-05-08 02:50:00,67.5,67.509,67.486,67.507,47690000.0
2009-05-08 02:51:00,67.484,67.503,67.484,67.489,44640000.0
2009-05-08 02:52:00,67.482,67.494,67.482,67.487,126280000.0
2009-05-08 02:53:00,67.491,67.506,67.491,67.504,80130000.0
2009-05-08 02:54:00,67.534,67.534,67.499,67.5,33560000.0
2009-05-08 02:55:00,67.494,67.494,67.464,67.47,40230000.0
2009-05-08 02:56:00,67.456,67.479,67.454,67.479,11830000.0
2009-05-08 02:57:00,67.476,67.477,67.47,67.477,69090000.0
2009-05-08 02:58:00,67.478,67.479,67.477,67.478,52500000.0
2009-05-08 02:59:00,67.478,67.48,67.476,67.476,103830000.0
2009-05-08 03:00:00,67.507,67.507,67.457,67.466,137360000.0
2009-05-08 03:01:00,67.464,67.501,67.457,67.501,56400000.0
2009-05-08 03:02:00,67.483,67.483,67.426,67.439,101560000.0
2009-05-08 03:03:00,67.474,67.474,67.423,67.423,114690000.0
2009-05-08 03:04:00,67.426,67.426,67.404,67.407,86330000.0
2009-05-08 03:05:00,67.414,67.468,67.411,67.413,62870000.0
2009-05-08 03:06:00,67.431,67.431,67.385,67.391,35320000.0
2009-05-08 03:07:00,67.394,67.418,67.384,67.403,27290000.0
2009-05-08 03:08:00,67.4,67.451,67.4,67.443,53290000.0
2009-05-08 03:09:00,67.409,67.425,67.405,67.425,27380000.0
2009-05-08 03:10:00,67.429,67.444,67.425,67.44,34300000.0
2009-05-08 03:11:00,67.436,67.447,67.423,67.437,50960000.0
2009-05-08 03:12:00,67.425,67.425,67.407,67.407,71440000.0
2009-05-08 03:13:00,67.41,67.415,67.409,67.409,108840000.0
2009-05-08 03:14:00,67.418,67.45,67.412,67.45,63300000.0
2009-05-08 03:15:00,67.451,67.451,67.406,67.406,70620000.0
2009-05-08 03:16:00,67.4,67.407,67.398,67.398,99760000.0
2009-05-08 03:17:00,67.404,67.413,67.402,67.409,125310000.0
2009-05-08 03:18:00,67.452,67.452,67.412,67.412,142000000.0
2009-05-08 03:19:00,67.406,67.413,67.396,67.396,132000000.0
2009-05-08 03:20:00,67.396,67.407,67.39,67.407,100010000.0
2009-05-08 03:21:00,67.433,67.433,67.405,67.412,56280000.0
2009-05-08 03:22:00,67.406,67.406,67.399,67.399,92440000.0
2009-05-08 03:23:00,67.393,67.429,67.393,67.426,87370000.0
2009-05-08 03:24:00,67.407,67.422,67.394,67.394,73520000.0
2009-05-08 03:25:00,67.392,67.417,67.392,67.401,69490000.0
2009-05-08 03:26:00,67.406,67.431,67.406,67.409,65150000.0
2009-05-08 03:27:00,67.438,67.438,67.396,67.425,64640000.0
2009-05-08 03:28:00,67.402,67.441,67.402,67.404,51500000.0
2009-05-08 03:29:00,67.415,67.436,67.398,67.426,114720000.0
2009-05-08 03:30:00,67.423,67.423,67.379,67.382,86830000.0
2009-05-08 03:31:00,67.375,67.375,67.36,67.36,115620000.0
2009-05-08 03:32:00,67.36,67.374,67.36,67.369,78450000.0
2009-05-08 03:33:00,67.403,67.403,67.373,67.373,75120000.0
2009-05-08 03:34:00,67.36,67.369,67.36,67.366,67020000.0
2009-05-08 03:35:00,67.37,67.376,67.37,67.375,60300000.0
2009-05-08 03:36:00,67.414,67.414,67.373,67.396,58300000.0
2009-05-08 03:37:00,67.383,67.412,67.383,67.412,82100000.0
2009-05-08 03:38:00,67.379,67.386,67.378,67.378,74370000.0
2009-05-08 03:39:00,67.424,67.424,67.386,67.415,62810000.0
2009-05-08 03:40:00,67.393,67.414,67.392,67.392,69420000.0
2009-05-08 03:41:00,67.396,67.433,67.396,67.433,74600000.0
2009-05-08 03:42:00,67.423,67.423,67.396,67.399,68470000.0
2009-05-08 03:43:00,67.406,67.415,67.393,67.396,22510000.0
2009-05-08 03:44:00,67.395,67.396,67.39,67.39,34380000.0
2009-05-08 03:45:00,67.432,67.432,67.396,67.396,45700000.0
2009-05-08 03:46:00,67.376,67.389,67.365,67.372,91090000.0
2009-05-08 03:47:00,67.374,67.408,67.364,67.401,94540000.0
2009-05-08 03:48:00,67.375,67.393,67.374,67.374,61110000.0
2009-05-08 03:49:00,67.362,67.379,67.357,67.375,55890000.0
2009-05-08 03:50:00,67.351,67.391,67.351,67.391,53030000.0
2009-05-08 03:51:00,67.38,67.38,67.353,67.369,114250000.0
2009-05-08 03:52:00,67.366,67.366,67.357,67.357,63210000.0
2009-05-08 03:53:00,67.363,67.39,67.363,67.369,77580000.0
2009-05-08 03:54:00,67.393,67.393,67.365,67.385,75570000.0
2009-05-08 03:55:00,67.369,67.382,67.362,67.362,118750000.0
2009-05-08 03:56:00,67.361,67.383,67.361,67.368,95800000.0
2009-05-08 03:57:00,67.394,67.394,67.373,67.373,83080000.0
2009-05-08 03:58:00,67.373,67.39,67.373,67.379,97480000.0
2009-05-08 03:59:00,67.371,67.389,67.371,67.38,87620000.0
2009-05-08 04:00:00,67.41,67.41,67.374,67.374,80230000.0
2009-05-08 04:01:00,67.374,67.377,67.362,67.362,89850000.0
2009-05-08 04:02:00,67.365,67.401,67.365,67.371,63930000.0
2009-05-08 04:03:00,67.404,67.404,67.38,67.394,99310000.0
2009-05-08 04:04:00,67.378,67.391,67.349,67.36,63110000.0
2009-05-08 04:05:00,67.361,67.394,67.357,67.394,86790000.0
2009-05-08 04:06:00,67.384,67.384,67.342,67.342,72320000.0
2009-05-08 04:07:00,67.343,67.365,67.343,67.365,68700000.0
2009-05-08 04:08:00,67.367,67.39,67.356,67.386,86010000.0
2009-05-08 04:09:00,67.382,67.384,67.362,67.362,77150000.0
2009-05-08 04:10:00,67.359,67.36,67.358,67.359,85690000.0
2009-05-08 04:11:00,67.358,67.36,67.357,67.359,92560000.0
2009-05-08 04:12:00,67.382,67.382,67.354,67.354,123640000.0
2009-05-08 04:13:00,67.355,67.355,67.337,67.34,92300000.0
2009-05-08 04:14:00,67.346,67.347,67.34,67.347,68170000.0
2009-05-08 04:15:00,67.385,67.385,67.344,67.344,89300000.0
2009-05-08 04:16:00,67.346,67.381,67.346,67.367,89880000.0
2009-05-08 04:17:00,67.353,67.383,67.353,67.383,87790000.0
2009-05-08 04:18:00,67.373,67.373,67.354,67.354,21080000.0
2009-05-08 04:19:00,67.352,67.374,67.352,67.358,56470000.0
2009-05-08 04:20:00,67.361,67.391,67.361,67.385,56730000.0
2009-05-08 04:21:00,67.356,67.356,67.343,67.347,78020000.0
2009-05-08 04:22:00,67.351,67.378,67.351,67.378,83650000.0
2009-05-08 04:23:00,67.351,67.364,67.347,67.347,129760000.0
2009-05-08 04:24:00,67.351,67.37,67.351,67.351,40250000.0
2009-05-08 04:25:00,67.346,67.36,67.333,67.346,65550000.0
2009-05-08 04:26:00,67.348,67.365,67.334,67.365,79340000.0
2009-05-08 04:27:00,67.355,67.355,67.331,67.331,99640000.0
2009-05-08 04:28:00,67.315,67.315,67.303,67.303,30960000.0
2009-05-08 04:29:00,67.311,67.343,67.309,67.343,87580000.0
2009-05-08 04:30:00,67.341,67.362,67.329,67.34,44400000.0
2009-05-08 04:31:00,67.331,67.352,67.331,67.337,69370000.0
2009-05-08 04:32:00,67.335,67.34,67.331,67.331,82490000.0
2009-05-08 04:33:00,67.355,67.355,67.334,67.339,37990000.0
2009-05-08 04:34:00,67.34,67.373,67.34,67.373,53040000.0
2009-05-08 04:35:00,67.349,67.369,67.344,67.368,65590000.0
2009-05-08 04:36:00,67.363,67.363,67.332,67.332,39930000.0
2009-05-08 04:37:00,67.352,67.359,67.333,67.352,55580000.0
2009-05-08 04:38:00,67.341,67.361,67.333,67.356,88340000.0
2009-05-08 04:39:00,67.332,67.346,67.332,67.346,97240000.0
2009-05-08 04:40:00,67.344,67.348,67.339,67.345,154180000.0
2009-05-08 04:41:00,67.339,67.348,67.339,67.348,65210000.0
2009-05-08 04:42:00,67.351,67.377,67.335,67.335,72250000.0
2009-05-08 04:43:00,67.327,67.327,67.322,67.326,28630000.0
2009-05-08 04:44:00,67.334,67.361,67.319,67.324,46460000.0
2009-05-08 04:45:00,67.352,67.352,67.307,67.329,47520000.0
2009-05-08 04:46:00,67.304,67.333,67.304,67.309,129910000.0
2009-05-08 04:47:00,67.312,67.344,67.311,67.311,85870000.0
2009-05-08 04:48:00,67.339,67.339,67.296,67.296,33370000.0
2009-05-08 04:49:00,67.29,67.296,67.29,67.296,38700000.0
2009-05-08 04:50:00,67.299,67.319,67.297,67.319,12400000.0
2009-05-08 04:51:00,67.307,67.318,67.303,67.318,69060000.0
2009-05-08 04:52:00,67.313,67.343,67.312,67.312,57810000.0
2009-05-08 04:53:00,67.311,67.344,67.311,67.32,105470000.0
2009-05-08 04:54:00,67.343,67.343,67.316,67.322,139190000.0
2009-05-08 04:55:00,67.317,67.317,67.308,67.308,59540000.0
2009-05-08 04:56:00,67.31,67.317,67.308,67.308,116560000.0
2009-05-08 04:57:00,67.334,67.334,67.306,67.306,116450000.0
2009-05-08 04:58:00,67.297,67.309,67.277,67.297,92620000.0
2009-05-08 04:59:00,67.265,67.265,67.241,67.241,68810000.0
2009-05-08 05:00:00,67.261,67.261,67.234,67.261,37600000.0
2009-05-08 05:01:00,67.265,67.265,67.261,67.261,31010000.0
2009-05-08 05:02:00,67.265,67.289,67.257,67.285,50120000.0
2009-05-08 05:03:00,67.256,67.256,67.25,67.256,31110000.0
2009-05-08 05:04:00,67.247,67.253,67.232,67.232,33310000.0
2009-05-08 05:05:00,67.281,67.281,67.24,67.249,46990000.0
2009-05-08 05:06:00,67.264,67.264,67.221,67.221,62630000.0
2009-05-08 05:07:00,67.225,67.251,67.225,67.237,98630000.0
2009-05-08 05:08:00,67.228,67.235,67.22,67.22,68330000.0
2009-05-08 05:09:00,67.251,67.251,67.223,67.223,65170000.0
2009-05-08 05:10:00,67.217,67.217,67.209,67.215,107740000.0
2009-05-08 05:11:00,67.223,67.244,67.223,67.23,123830000.0
2009-05-08 05:12:00,67.253,67.253,67.23,67.239,145440000.0
2009-05-08 05:13:00,67.242,67.264,67.237,67.237,129060000.0
2009-05-08 05:14:00,67.233,67.237,67.226,67.236,105850000.0
2009-05-08 05:15:00,67.265,67.265,67.242,67.242,57770000.0
2009-05-08 05:16:00,67.238,67.239,67.237,67.239,101430000.0
2009-05-08 05:17:00,67.238,67.242,67.236,67.239,82700000.0
2009-05-08 05:18:00,67.275,67.275,67.237,67.241,68710000.0
2009-05-08 05:19:00,67.244,67.262,67.243,67.243,74290000.0
2009-05-08 05:20:00,67.244,67.288,67.244,67.282,71110000.0
2009-05-08 05:21:00,67.251,67.266,67.251,67.258,55710000.0
2009-05-08 05:22:00,67.264,67.265,67.251,67.251,54530000.0
2009-05-08 05:23:00,67.25,67.273,67.242,67.273,129330000.0
2009-05-08 05:24:00,67.269,67.279,67.245,67.266,85740000.0
2009-05-08 05:25:00,67.235,67.244,67.214,67.214,109940000.0
2009-05-08 05:26:00,67.221,67.221,67.191,67.21,76410000.0
2009-05-08 05:27:00,67.244,67.244,67.212,67.212,76230000.0
2009-05-08 05:28:00,67.215,67.216,67.209,67.209,67300000.0
2009-05-08 05:29:00,67.205,67.231,67.205,67.231,61280000.0
2009-05-08 05:30:00,67.223,67.252,67.222,67.222,64680000.0
2009-05-08 05:31:00,67.238,67.245,67.223,67.223,81460000.0
2009-05-08 05:32:00,67.228,67.229,67.227,67.228,76000000.0
2009-05-08 05:33:00,67.262,67.262,67.226,67.229,66890000.0
2009-05-08 05:34:00,67.218,67.219,67.217,67.218,75680000.0
2009-05-08 05:35:00,67.221,67.262,67.221,67.262,80590000.0
2009-05-08 05:36:00,67.257,67.257,67.227,67.245,73950000.0
2009-05-08 05:37:00,67.235,67.235,67.231,67.231,3000000.0
2009-05-08 05:38:00,67.223,67.27,67.223,67.27,80160000.0
2009-05-08 05:39:00,67.267,67.267,67.236,67.249,73270000.0
2009-05-08 05:40:00,67.26,67.285,67.26,67.263,12790000.0
2009-05-08 05:41:00,67.26,67.267,67.259,67.259,96600000.0
2009-05-08 05:42:00,67.278,67.278,67.241,67.261,144410000.0
2009-05-08 05:43:00,67.263,67.29,67.263,67.278,54540000.0
2009-05-08 05:44:00,67.286,67.31,67.282,67.282,116630000.0
2009-05-08 05:45:00,67.314,67.314,67.268,67.268,106510000.0
2009-05-08 05:46:00,67.268,67.276,67.268,67.274,82720000.0
2009-05-08 05:47:00,67.291,67.311,67.285,67.301,69100000.0
2009-05-08 05:48:00,67.343,67.343,67.313,67.327,38030000.0
2009-05-08 05:49:00,67.342,67.342,67.323,67.323,24250000.0
2009-05-08 05:50:00,67.32,67.349,67.307,67.328,54580000.0
2009-05-08 05:51:00,67.357,67.378,67.319,67.371,30910000.0
2009-05-08 05:52:00,67.351,67.357,67.351,67.357,34020000.0
2009-05-08 05:53:00,67.348,67.353,67.342,67.342,48350000.0
2009-05-08 05:54:00,67.373,67.373,67.339,67.339,73780000.0
2009-05-08 05:55:00,67.343,67.363,67.343,67.343,102070000.0
2009-05-08 05:56:00,67.336,67.36,67.32,67.354,70870000.0
2009-05-08 05:57:00,67.341,67.341,67.32,67.331,69610000.0
2009-05-08 05:58:00,67.33,67.336,67.328,67.328,92220000.0
2009-05-08 05:59:00,67.328,67.33,67.324,67.328,133220000.0
2009-05-08 06:00:00,67.355,67.365,67.334,67.339,144840000.0
2009-05-08 06:01:00,67.356,67.364,67.339,67.339,122520000.0
2009-05-08 06:02:00,67.346,67.353,67.343,67.348,97770000.0
2009-05-08 06:03:00,67.326,67.326,67.319,67.319,60890000.0
2009-05-08 06:04:00,67.322,67.341,67.322,67.324,94590000.0
2009-05-08 06:05:00,67.335,67.34,67.317,67.335,83920000.0
2009-05-08 06:06:00,67.337,67.337,67.312,67.312,69640000.0
2009-05-08 06:07:00,67.31,67.323,67.296,67.316,68510000.0
2009-05-08 06:08:00,67.31,67.319,67.306,67.308,67490000.0
2009-05-08 06:09:00,67.334,67.334,67.312,67.312,58330000.0
2009-05-08 06:10:00,67.307,67.33,67.305,67.31,50350000.0
2009-05-08 06:11:00,67.314,67.334,67.314,67.319,116330000.0
2009-05-08 06:12:00,67.335,67.335,67.316,67.335,85190000.0
2009-05-08 06:13:00,67.326,67.327,67.319,67.327,106740000.0
2009-05-08 06:14:00,67.319,67.334,67.319,67.321,78200000.0
2009-05-08 06:15:00,67.352,67.352,67.314,67.321,83510000.0
2009-05-08 06:16:00,67.329,67.342,67.321,67.342,65990000.0
2009-05-08 06:17:00,67.321,67.343,67.31,67.31,62590000.0
2009-05-08 06:18:00,67.344,67.344,67.323,67.323,61920000.0
2009-05-08 06:19:00,67.32,67.347,67.32,67.337,92690000.0
2009-05-08 06:20:00,67.323,67.348,67.323,67.344,75840000.0
2009-05-08 06:21:00,67.312,67.328,67.308,67.323,70560000.0
2009-05-08 06:22:00,67.309,67.323,67.301,67.301,70520000.0
2009-05-08 06:23:00,67.293,67.301,67.283,67.29,76380000.0
2009-05-08 06:24:00,67.315,67.315,67.293,67.293,78340000.0
2009-05-08 06:25:00,67.295,67.299,67.295,67.299,3010000.0
2009-05-08 06:26:00,67.306,67.322,67.303,67.303,63580000.0
2009-05-08 06:27:00,67.344,67.344,67.308,67.311,50160000.0
2009-05-08 06:28:00,67.309,67.333,67.305,67.311,101900000.0
2009-05-08 06:29:00,67.312,67.365,67.312,67.349,149310000.0
2009-05-08 06:30:00,67.385,67.385,67.346,67.352,58590000.0
2009-05-08 06:31:00,67.351,67.358,67.349,67.357,110710000.0
2009-05-08 06:32:00,67.361,67.383,67.353,67.383,110710000.0
2009-05-08 06:33:00,67.397,67.401,67.364,67.38,84480000.0
2009-05-08 06:34:00,67.36,67.402,67.36,67.392,65820000.0
2009-05-08 06:35:00,67.391,67.41,67.391,67.404,36840000.0
2009-05-08 06:36:00,67.452,67.452,67.417,67.446,28300000.0
2009-05-08 06:37:00,67.448,67.458,67.434,67.44,54040000.0
2009-05-08 06:38:00,67.448,67.469,67.438,67.463,28810000.0
2009-05-08 06:39:00,67.449,67.458,67.449,67.451,33980000.0
2009-05-08 06:40:00,67.451,67.472,67.451,67.452,54520000.0
2009-05-08 06:41:00,67.451,67.48,67.451,67.473,73200000.0
2009-05-08 06:42:00,67.457,67.457,67.447,67.456,111050000.0
2009-05-08 06:43:00,67.452,67.49,67.443,67.443,61730000.0
2009-05-08 06:44:00,67.462,67.476,67.444,67.468,68460000.0
2009-05-08 06:45:00,67.502,67.502,67.452,67.452,89860000.0
2009-05-08 06:46:00,67.455,67.483,67.455,67.458,129280000.0
2009-05-08 06:47:00,67.46,67.467,67.459,67.459,146010000.0
2009-05-08 06:48:00,67.484,67.484,67.451,67.451,122590000.0
2009-05-08 06:49:00,67.449,67.464,67.449,67.458,102910000.0
2009-05-08 06:50:00,67.464,67.503,67.464,67.503,57320000.0
2009-05-08 06:51:00,67.496,67.496,67.466,67.474,88020000.0
2009-05-08 06:52:00,67.481,67.496,67.481,67.489,85650000.0
2009-05-08 06:53:00,67.484,67.491,67.463,67.463,76310000.0
2009-05-08 06:54:00,67.497,67.497,67.463,67.463,65230000.0
2009-05-08 06:55:00,67.459,67.464,67.452,67.457,59760000.0
2009-05-08 06:56:00,67.461,67.484,67.461,67.48,58390000.0
2009-05-08 06:57:00,67.457,67.459,67.457,67.457,51620000.0
2009-05-08 06:58:00,67.456,67.458,67.449,67.449,124960000.0
2009-05-08 06:59:00,67.456,67.456,67.449,67.449,87740000.0
2009-05-08 07:00:00,67.486,67.489,67.454,67.485,117700000.0
2009-05-08 07:01:00,67.479,67.499,67.475,67.48,74130000.0
2009-05-08 07:02:00,67.482,67.503,67.472,67.495,72650000.0
2009-05-08 07:03:00,67.464,67.464,67.45,67.45,67260000.0
2009-05-08 07:04:00,67.462,67.504,67.462,67.504,54790000.0
2009-05-08 07:05:00,67.483,67.51,67.483,67.483,63060000.0
2009-05-08 07:06:00,67.513,67.513,67.487,67.497,84960000.0
2009-05-08 07:07:00,67.483,67.501,67.483,67.49,70050000.0
2009-05-08 07:08:00,67.496,67.504,67.483,67.483,66800000.0
2009-05-08 07:09:00,67.501,67.501,67.472,67.472,75070000.0
2009-05-08 07:10:00,67.471,67.494,67.471,67.485,76150000.0
2009-05-08 07:11:00,67.483,67.506,67.483,67.506,72360000.0
2009-05-08 07:12:00,67.514,67.514,67.488,67.488,8080000.0
2009-05-08 07:13:00,67.478,67.483,67.47,67.47,80850000.0
2009-05-08 07:14:00,67.463,67.491,67.463,67.464,71780000.0
2009-05-08 07:15:00,67.481,67.481,67.468,67.468,12090000.0
2009-05-08 07:16:00,67.476,67.476,67.471,67.471,78180000.0
2009-05-08 07:17:00,67.469,67.471,67.467,67.468,73320000.0
2009-05-08 07:18:00,67.502,67.502,67.476,67.476,6580000.0
2009-05-08 07:19:00,67.468,67.47,67.467,67.468,88120000.0
2009-05-08 07:20:00,67.474,67.492,67.465,67.479,70700000.0
2009-05-08 07:21:00,67.495,67.495,67.481,67.481,69150000.0
2009-05-08 07:22:00,67.471,67.49,67.464,67.486,74130000.0
2009-05-08 07:23:00,67.47,67.491,67.468,67.488,86110000.0
2009-05-08 07:24:00,67.461,67.484,67.461,67.462,76430000.0
2009-05-08 07:25:00,67.462,67.468,67.452,67.452,7340000.0
2009-05-08 07:26:00,67.452,67.479,67.452,67.475,43510000.0
2009-05-08 07:27:00,67.451,67.473,67.451,67.457,126850000.0
2009-05-08 07:28:00,67.461,67.467,67.458,67.458,81590000.0
2009-05-08 07:29:00,67.456,67.46,67.456,67.457,33290000.0
2009-05-08 07:30:00,67.487,67.492,67.46,67.47,38710000.0
2009-05-08 07:31:00,67.472,67.477,67.464,67.467,10710000.0
2009-05-08 07:32:00,67.468,67.468,67.46,67.468,67660000.0
2009-05-08 07:33:00,67.504,67.504,67.471,67.471,53510000.0
2009-05-08 07:34:00,67.466,67.474,67.461,67.466,96130000.0
2009-05-08 07:35:00,67.47,67.498,67.47,67.477,143880000.0
2009-05-08 07:36:00,67.51,67.522,67.499,67.5,55780000.0
2009-05-08 07:37:00,67.5,67.536,67.5,67.527,113240000.0
2009-05-08 07:38:00,67.543,67.56,67.543,67.549,112730000.0
2009-05-08 07:39:00,67.57,67.57,67.523,67.523,90140000.0
2009-05-08 07:40:00,67.522,67.541,67.522,67.537,66800000.0
2009-05-08 07:41:00,67.546,67.558,67.531,67.545,38040000.0
2009-05-08 07:42:00,67.579,67.579,67.554,67.554,24690000.0
2009-05-08 07:43:00,67.561,67.576,67.555,67.576,53620000.0
2009-05-08 07:44:00,67.592,67.613,67.59,67.613,29010000.0
2009-05-08 07:45:00,67.609,67.623,67.595,67.601,33630000.0
2009-05-08 07:46:00,67.607,67.612,67.594,67.594,52190000.0
2009-05-08 07:47:00,67.619,67.63,67.593,67.616,67830000.0
2009-05-08 07:48:00,67.646,67.646,67.616,67.635,100870000.0
2009-05-08 07:49:00,67.634,67.643,67.612,67.612,66500000.0
2009-05-08 07:50:00,67.598,67.631,67.586,67.631,70190000.0
2009-05-08 07:51:00,67.627,67.648,67.592,67.592,106060000.0
2009-05-08 07:52:00,67.591,67.598,67.59,67.59,133200000.0
2009-05-08 07:53:00,67.591,67.599,67.59,67.59,145890000.0
2009-05-08 07:54:00,67.617,67.619,67.592,67.61,125550000.0
2009-05-08 07:55:00,67.613,67.62,67.589,67.62,108670000.0
2009-05-08 07:56:00,67.613,67.621,67.588,67.593,59140000.0
2009-05-08 07:57:00,67.624,67.624,67.6,67.606,89420000.0
2009-05-08 07:58:00,67.615,67.643,67.615,67.629,82790000.0
2009-05-08 07:59:00,67.623,67.623,67.605,67.618,68220000.0
2009-05-08 08:00:00,67.652,67.652,67.599,67.61,73080000.0
2009-05-08 08:01:00,67.617,67.617,67.593,67.597,65180000.0
2009-05-08 08:02:00,67.603,67.632,67.598,67.618,61300000.0
2009-05-08 08:03:00,67.607,67.62,67.593,67.614,51410000.0
2009-05-08 08:04:00,67.613,67.613,67.583,67.583,121170000.0
2009-05-08 08:05:00,67.58,67.6,67.575,67.575,82350000.0
2009-05-08 08:06:00,67.604,67.604,67.563,67.563,106970000.0
2009-05-08 08:07:00,67.564,67.564,67.545,67.56,76090000.0
2009-05-08 08:08:00,67.561,67.588,67.552,67.567,67150000.0
2009-05-08 08:09:00,67.593,67.602,67.576,67.587,57440000.0
2009-05-08 08:10:00,67.588,67.598,67.57,67.57,58550000.0
2009-05-08 08:11:00,67.571,67.6,67.566,67.593,66850000.0
2009-05-08 08:12:00,67.574,67.595,67.574,67.595,83790000.0
2009-05-08 08:13:00,67.57,67.593,67.57,67.572,72900000.0
2009-05-08 08:14:00,67.584,67.584,67.553,67.553,66750000.0
2009-05-08 08:15:00,67.566,67.573,67.552,67.552,71310000.0
2009-05-08 08:16:00,67.55,67.573,67.55,67.553,78010000.0
2009-05-08 08:17:00,67.556,67.613,67.556,67.613,75090000.0
2009-05-08 08:18:00,67.61,67.627,67.603,67.608,17840000.0
2009-05-08 08:19:00,67.611,67.641,67.611,67.627,91680000.0
2009-05-08 08:20:00,67.631,67.653,67.631,67.653,78540000.0
2009-05-08 08:21:00,67.69,67.69,67.647,67.653,67680000.0
2009-05-08 08:22:00,67.643,67.67,67.633,67.633,75850000.0
2009-05-08 08:23:00,67.653,67.66,67.633,67.656,83300000.0
2009-05-08 08:24:00,67.661,67.661,67.61,67.63,70650000.0
2009-05-08 08:25:00,67.623,67.623,67.614,67.614,6020000.0
2009-05-08 08:26:00,67.615,67.615,67.603,67.607,77500000.0
2009-05-08 08:27:00,67.628,67.638,67.61,67.61,60030000.0
2009-05-08 08:28:00,67.626,67.638,67.595,67.638,65120000.0
2009-05-08 08:29:00,67.622,67.641,67.615,67.618,60830000.0
2009-05-08 08:30:00,67.649,67.661,67.63,67.656,86950000.0
2009-05-08 08:31:00,67.641,67.672,67.633,67.658,76850000.0
2009-05-08 08:32:00,67.67,67.69,67.645,67.69,67190000.0
2009-05-08 08:33:00,67.693,67.693,67.673,67.692,72260000.0
2009-05-08 08:34:00,67.696,67.696,67.681,67.681,75880000.0
2009-05-08 08:35:00,67.681,67.713,67.681,67.7,76370000.0
2009-05-08 08:36:00,67.721,67.721,67.696,67.699,14090000.0
2009-05-08 08:37:00,67.697,67.697,67.69,67.69,77550000.0
2009-05-08 08:38:00,67.692,67.709,67.682,67.682,89150000.0
2009-05-08 08:39:00,67.713,67.713,67.68,67.682,36290000.0
2009-05-08 08:40:00,67.671,67.671,67.633,67.642,38240000.0
2009-05-08 08:41:00,67.654,67.686,67.624,67.657,28390000.0
2009-05-08 08:42:00,67.65,67.658,67.632,67.646,19840000.0
2009-05-08 08:43:00,67.656,67.692,67.647,67.692,49510000.0
2009-05-08 08:44:00,67.67,67.7,67.668,67.685,44030000.0
2009-05-08 08:45:00,67.715,67.72,67.685,67.701,52560000.0
2009-05-08 08:46:00,67.72,67.72,67.694,67.716,96740000.0
2009-05-08 08:47:00,67.711,67.731,67.703,67.728,47940000.0
2009-05-08 08:48:00,67.733,67.733,67.696,67.703,45540000.0
2009-05-08 08:49:00,67.71,67.71,67.677,67.681,54760000.0
2009-05-08 08:50:00,67.682,67.704,67.678,67.699,53080000.0
2009-05-08 08:51:00,67.697,67.703,67.675,67.68,81460000.0
2009-05-08 08:52:00,67.679,67.69,67.662,67.687,82150000.0
2009-05-08 08:53:00,67.673,67.712,67.664,67.712,102140000.0
2009-05-08 08:54:00,67.703,67.723,67.686,67.699,155420000.0
2009-05-08 08:55:00,67.697,67.704,67.697,67.702,44520000.0
2009-05-08 08:56:00,67.704,67.712,67.698,67.698,56080000.0
2009-05-08 08:57:00,67.733,67.733,67.703,67.722,43190000.0
2009-05-08 08:58:00,67.7,67.733,67.7,67.733,35030000.0
2009-05-08 08:59:00,67.714,67.74,67.714,67.717,47160000.0
2009-05-08 09:00:00,67.729,67.729,67.687,67.687,10350000.0
2009-05-08 09:01:00,67.687,67.711,67.675,67.711,31890000.0
2009-05-08 09:02:00,67.679,67.698,67.656,67.656,76470000.0
2009-05-08 09:03:00,67.682,67.682,67.611,67.612,24640000.0
2009-05-08 09:04:00,67.611,67.621,67.604,67.618,70420000.0
2009-05-08 09:05:00,67.62,67.66,67.62,67.638,35710000.0
2009-05-08 09:06:00,67.652,67.652,67.627,67.632,58500000.0
2009-05-08 09:07:00,67.656,67.656,67.627,67.644,53280000.0
2009-05-08 09:08:00,67.657,67.66,67.625,67.66,85390000.0
2009-05-08 09:09:00,67.673,67.673,67.628,67.632,69930000.0
2009-05-08 09:10:00,67.625,67.648,67.604,67.604,44560000.0
2009-05-08 09:11:00,67.604,67.645,67.593,67.618,40250000.0
2009-05-08 09:12:00,67.636,67.643,67.623,67.629,15440000.0
2009-05-08 09:13:00,67.617,67.633,67.617,67.628,35990000.0
2009-05-08 09:14:00,67.626,67.626,67.621,67.621,88100000.0
2009-05-08 09:15:00,67.657,67.661,67.628,67.654,45440000.0
2009-05-08 09:16:00,67.633,67.661,67.633,67.641,39960000.0
2009-05-08 09:17:00,67.651,67.677,67.65,67.675,103930000.0
2009-05-08 09:18:00,67.672,67.672,67.633,67.644,79170000.0
2009-05-08 09:19:00,67.666,67.666,67.642,67.642,35250000.0
2009-05-08 09:20:00,67.639,67.647,67.639,67.64,37980000.0
2009-05-08 09:21:00,67.676,67.676,67.641,67.641,41030000.0
2009-05-08 09:22:00,67.638,67.662,67.631,67.631,93950000.0
2009-05-08 09:23:00,67.657,67.662,67.635,67.657,96710000.0
2009-05-08 09:24:00,67.663,67.663,67.633,67.633,65620000.0
2009-05-08 09:25:00,67.632,67.654,67.632,67.654,61350000.0
2009-05-08 09:26:00,67.644,67.65,67.627,67.628,61690000.0
2009-05-08 09:27:00,67.661,67.67,67.641,67.661,117380000.0
2009-05-08 09:28:00,67.642,67.678,67.642,67.655,62620000.0
2009-05-08 09:29:00,67.66,67.667,67.66,67.666,83140000.0
2009-05-08 09:30:00,67.696,67.696,67.656,67.662,75970000.0
2009-05-08 09:31:00,67.656,67.696,67.656,67.696,118790000.0
2009-05-08 09:32:00,67.707,67.715,67.688,67.715,92960000.0
2009-05-08 09:33:00,67.709,67.727,67.689,67.712,86040000.0
2009-05-08 09:34:00,67.732,67.732,67.711,67.711,92500000.0
2009-05-08 09:35:00,67.706,67.708,67.704,67.707,80860000.0
2009-05-08 09:36:00,67.741,67.741,67.699,67.703,89360000.0
2009-05-08 09:37:00,67.703,67.722,67.697,67.708,80520000.0
2009-05-08 09:38:00,67.695,67.72,67.695,67.717,64720000.0
2009-05-08 09:39:00,67.713,67.722,67.699,67.699,102350000.0
2009-05-08 09:40:00,67.701,67.72,67.701,67.71,64480000.0
2009-05-08 09:41:00,67.714,67.717,67.705,67.717,85480000.0
2009-05-08 09:42:00,67.722,67.733,67.715,67.725,72340000.0
2009-05-08 09:43:00,67.742,67.769,67.742,67.752,71990000.0
2009-05-08 09:44:00,67.747,67.757,67.742,67.757,81990000.0
2009-05-08 09:45:00,67.795,67.795,67.756,67.756,72250000.0
2009-05-08 09:46:00,67.754,67.772,67.754,67.765,94400000.0
2009-05-08 09:47:00,67.75,67.774,67.734,67.734,91720000.0
2009-05-08 09:48:00,67.767,67.767,67.732,67.732,117100000.0
2009-05-08 09:49:00,67.728,67.728,67.721,67.728,87130000.0
2009-05-08 09:50:00,67.73,67.765,67.73,67.765,74550000.0
2009-05-08 09:51:00,67.755,67.755,67.734,67.754,87590000.0
2009-05-08 09:52:00,67.74,67.755,67.735,67.755,96320000.0
2009-05-08 09:53:00,67.746,67.752,67.733,67.733,82110000.0
2009-05-08 09:54:00,67.762,67.762,67.731,67.731,21420000.0
2009-05-08 09:55:00,67.728,67.73,67.727,67.728,55430000.0
2009-05-08 09:56:00,67.729,67.761,67.721,67.756,60140000.0
2009-05-08 09:57:00,67.747,67.747,67.712,67.712,75490000.0
2009-05-08 09:58:00,67.703,67.714,67.703,67.709,87750000.0
2009-05-08 09:59:00,67.714,67.742,67.694,67.742,137230000.0
2009-05-08 10:00:00,67.742,67.759,67.716,67.742,48510000.0
2009-05-08 10:01:00,67.723,67.73,67.701,67.71,58890000.0
2009-05-08 10:02:00,67.728,67.742,67.712,67.742,67950000.0
2009-05-08 10:03:00,67.754,67.754,67.727,67.753,101200000.0
2009-05-08 10:04:00,67.733,67.761,67.729,67.749,33500000.0
2009-05-08 10:05:00,67.755,67.784,67.755,67.768,79830000.0
2009-05-08 10:06:00,67.783,67.783,67.758,67.768,43070000.0
2009-05-08 10:07:00,67.771,67.791,67.77,67.77,68840000.0
2009-05-08 10:08:00,67.786,67.791,67.773,67.789,92160000.0
2009-05-08 10:09:00,67.803,67.803,67.765,67.765,37270000.0
2009-05-08 10:10:00,67.756,67.756,67.737,67.739,45210000.0
2009-05-08 10:11:00,67.735,67.735,67.719,67.719,63870000.0
2009-05-08 10:12:00,67.733,67.767,67.728,67.728,47750000.0
2009-05-08 10:13:00,67.721,67.736,67.713,67.731,50770000.0
2009-05-08 10:14:00,67.709,67.722,67.701,67.712,78610000.0
2009-05-08 10:15:00,67.743,67.743,67.702,67.702,95490000.0
2009-05-08 10:16:00,67.7,67.714,67.7,67.709,156550000.0
2009-05-08 10:17:00,67.71,67.73,67.703,67.728,67680000.0
2009-05-08 10:18:00,67.71,67.733,67.71,67.712,77430000.0
2009-05-08 10:19:00,67.733,67.733,67.714,67.721,28150000.0
2009-05-08 10:20:00,67.724,67.756,67.724,67.756,47300000.0
2009-05-08 10:21:00,67.749,67.752,67.733,67.733,46770000.0
2009-05-08 10:22:00,67.729,67.731,67.727,67.728,125750000.0
2009-05-08 10:23:00,67.726,67.726,67.717,67.717,88840000.0
2009-05-08 10:24:00,67.753,67.753,67.722,67.722,35250000.0
2009-05-08 10:25:00,67.723,67.74,67.723,67.731,41450000.0
2009-05-08 10:26:00,67.723,67.728,67.717,67.724,11660000.0
2009-05-08 10:27:00,67.763,67.763,67.736,67.75,69650000.0
2009-05-08 10:28:00,67.75,67.765,67.737,67.765,50970000.0
2009-05-08 10:29:00,67.76,67.774,67.752,67.756,94880000.0
2009-05-08 10:30:00,67.771,67.771,67.735,67.735,141820000.0
2009-05-08 10:31:00,67.726,67.726,67.71,67.71,50750000.0
2009-05-08 10:32:00,67.729,67.733,67.71,67.733,106710000.0
2009-05-08 10:33:00,67.754,67.754,67.723,67.723,117890000.0
2009-05-08 10:34:00,67.724,67.741,67.721,67.721,82520000.0
2009-05-08 10:35:00,67.717,67.719,67.716,67.716,67310000.0
2009-05-08 10:36:00,67.746,67.748,67.722,67.729,36910000.0
2009-05-08 10:37:00,67.725,67.734,67.711,67.734,28160000.0
2009-05-08 10:38:00,67.736,67.736,67.73,67.73,47660000.0
2009-05-08 10:39:00,67.763,67.763,67.741,67.741,37440000.0
2009-05-08 10:40:00,67.74,67.759,67.727,67.743,33060000.0
2009-05-08 10:41:00,67.755,67.781,67.753,67.753,53050000.0
2009-05-08 10:42:00,67.782,67.782,67.741,67.741,66710000.0
2009-05-08 10:43:00,67.74,67.755,67.733,67.748,104350000.0
2009-05-08 10:44:00,67.744,67.747,67.739,67.739,69160000.0
2009-05-08 10:45:00,67.77,67.77,67.725,67.748,75470000.0
2009-05-08 10:46:00,67.764,67.764,67.739,67.739,91070000.0
2009-05-08 10:47:00,67.763,67.78,67.761,67.761,129920000.0
2009-05-08 10:48:00,67.794,67.794,67.761,67.761,148330000.0
2009-05-08 10:49:00,67.761,67.776,67.761,67.766,135060000.0
2009-05-08 10:50:00,67.77,67.799,67.764,67.788,100540000.0
2009-05-08 10:51:00,67.767,67.775,67.762,67.775,58760000.0
2009-05-08 10:52:00,67.769,67.776,67.762,67.769,88210000.0
2009-05-08 10:53:00,67.77,67.792,67.766,67.77,81490000.0
2009-05-08 10:54:00,67.805,67.805,67.767,67.782,71110000.0
2009-05-08 10:55:00,67.783,67.812,67.783,67.807,66400000.0
2009-05-08 10:56:00,67.777,67.789,67.767,67.767,67190000.0
2009-05-08 10:57:00,67.801,67.801,67.756,67.756,62900000.0
2009-05-08 10:58:00,67.763,67.783,67.763,67.767,54020000.0
2009-05-08 10:59:00,67.763,67.784,67.761,67.761,123810000.0
2009-05-08 11:00:00,67.787,67.787,67.736,67.748,93180000.0
2009-05-08 11:01:00,67.739,67.76,67.726,67.741,120760000.0
2009-05-08 11:02:00,67.741,67.756,67.741,67.756,80380000.0
2009-05-08 11:03:00,67.763,67.763,67.744,67.761,75590000.0
2009-05-08 11:04:00,67.744,67.769,67.744,67.757,66830000.0
2009-05-08 11:05:00,67.761,67.782,67.761,67.766,63920000.0
2009-05-08 11:06:00,67.803,67.803,67.766,67.78,60660000.0
2009-05-08 11:07:00,67.777,67.777,67.77,67.77,85240000.0
2009-05-08 11:08:00,67.769,67.777,67.765,67.777,77220000.0
2009-05-08 11:09:00,67.804,67.804,67.775,67.777,67210000.0
2009-05-08 11:10:00,67.777,67.784,67.772,67.777,67260000.0
2009-05-08 11:11:00,67.778,67.805,67.764,67.805,77750000.0
2009-05-08 11:12:00,67.794,67.794,67.772,67.772,80230000.0
2009-05-08 11:13:00,67.767,67.787,67.767,67.781,13750000.0
2009-05-08 11:14:00,67.755,67.77,67.753,67.764,12210000.0
2009-05-08 11:15:00,67.778,67.78,67.763,67.78,10710000.0
2009-05-08 11:16:00,67.756,67.778,67.751,67.767,17290000.0
2009-05-08 11:17:00,67.744,67.768,67.744,67.749,18670000.0
2009-05-08 11:18:00,67.77,67.77,67.754,67.754,13510000.0
2009-05-08 11:19:00,67.756,67.756,67.75,67.75,9010000.0
2009-05-08 11:20:00,67.752,67.76,67.744,67.744,19750000.0
2009-05-08 11:21:00,67.776,67.776,67.733,67.746,12660000.0
2009-05-08 11:22:00,67.749,67.763,67.743,67.745,12590000.0
2009-05-08 11:23:00,67.744,67.79,67.744,67.788,13900000.0
2009-05-08 11:24:00,67.771,67.771,67.759,67.768,8450000.0
2009-05-08 11:25:00,67.765,67.79,67.765,67.786,14120000.0
2009-05-08 11:26:00,67.76,67.785,67.76,67.785,9580000.0
2009-05-08 11:27:00,67.792,67.792,67.763,67.763,8830000.0
2009-05-08 11:28:00,67.754,67.774,67.754,67.774,13890000.0
2009-05-08 11:29:00,67.776,67.776,67.767,67.767,12470000.0
2009-05-08 11:30:00,67.803,67.803,67.759,67.764,11920000.0
2009-05-08 11:31:00,67.758,67.765,67.751,67.765,11080000.0
2009-05-08 11:32:00,67.767,67.796,67.759,67.795,19390000.0
2009-05-08 11:33:00,67.787,67.801,67.776,67.778,10900000.0
2009-05-08 11:34:00,67.793,67.798,67.784,67.788,11710000.0
2009-05-08 11:35:00,67.787,67.792,67.782,67.792,7140000.0
2009-05-08 11:36:00,67.811,67.818,67.796,67.8,17100000.0
2009-05-08 11:37:00,67.834,67.84,67.813,67.813,22760000.0
2009-05-08 11:38:00,67.838,67.842,67.816,67.818,14640000.0
2009-05-08 11:39:00,67.842,67.842,67.805,67.805,10700000.0
2009-05-08 11:40:00,67.806,67.819,67.803,67.803,10710000.0
2009-05-08 11:41:00,67.803,67.823,67.803,67.823,8870000.0
2009-05-08 11:42:00,67.829,67.829,67.808,67.811,17100000.0
2009-05-08 11:43:00,67.832,67.832,67.811,67.811,15070000.0
2009-05-08 11:44:00,67.81,67.813,67.806,67.812,11640000.0
2009-05-08 11:45:00,67.824,67.837,67.817,67.817,12960000.0
2009-05-08 11:46:00,67.816,67.837,67.816,67.837,8860000.0
2009-05-08 11:47:00,67.828,67.833,67.797,67.797,16980000.0
2009-05-08 11:48:00,67.83,67.83,67.809,67.81,13930000.0
2009-05-08 11:49:00,67.818,67.821,67.794,67.8,14090000.0
2009-05-08 11:50:00,67.802,67.819,67.795,67.795,15250000.0
2009-05-08 11:51:00,67.804,67.819,67.795,67.795,11280000.0
2009-05-08 11:52:00,67.795,67.811,67.793,67.793,13720000.0
2009-05-08 11:53:00,67.783,67.81,67.783,67.798,14310000.0
2009-05-08 11:54:00,67.81,67.81,67.788,67.788,6570000.0
2009-05-08 11:55:00,67.78,67.78,67.764,67.764,7940000.0
2009-05-08 11:56:00,67.749,67.749,67.736,67.739,16750000.0
2009-05-08 11:57:00,67.765,67.765,67.741,67.741,5670000.0
2009-05-08 11:58:00,67.733,67.749,67.722,67.722,20940000.0
2009-05-08 11:59:00,67.725,67.732,67.723,67.729,12440000.0
2009-05-08 12:00:00,67.756,67.756,67.723,67.729,12180000.0
2009-05-08 12:01:00,67.736,67.77,67.736,67.762,13200000.0
2009-05-08 12:02:00,67.745,67.771,67.742,67.771,11090000.0
2009-05-08 12:03:00,67.788,67.791,67.769,67.773,10710000.0
2009-05-08 12:04:00,67.775,67.785,67.768,67.774,10340000.0
2009-05-08 12:05:00,67.77,67.772,67.755,67.76,10140000.0
2009-05-08 12:06:00,67.79,67.79,67.754,67.754,6620000.0
2009-05-08 12:07:00,67.757,67.758,67.754,67.757,13560000.0
2009-05-08 12:08:00,67.753,67.766,67.753,67.766,8080000.0
2009-05-08 12:09:00,67.785,67.785,67.756,67.759,14830000.0
2009-05-08 12:10:00,67.766,67.775,67.758,67.772,14350000.0
2009-05-08 12:11:00,67.752,67.777,67.752,67.762,13610000.0
2009-05-08 12:12:00,67.765,67.772,67.744,67.752,14170000.0
2009-05-08 12:13:00,67.752,67.759,67.735,67.747,14480000.0
2009-05-08 12:14:00,67.769,67.778,67.752,67.778,13000000.0
2009-05-08 12:15:00,67.786,67.786,67.77,67.785,13590000.0
2009-05-08 12:16:00,67.77,67.77,67.726,67.726,11950000.0
2009-05-08 12:17:00,67.726,67.731,67.722,67.725,9620000.0
2009-05-08 12:18:00,67.774,67.774,67.742,67.75,18600000.0
2009-05-08 12:19:00,67.741,67.746,67.735,67.737,20510000.0
2009-05-08 12:20:00,67.739,67.758,67.733,67.733,16950000.0
2009-05-08 12:21:00,67.758,67.758,67.739,67.741,12810000.0
2009-05-08 12:22:00,67.753,67.753,67.729,67.729,22330000.0
2009-05-08 12:23:00,67.735,67.773,67.735,67.773,11010000.0
2009-05-08 12:24:00,67.758,67.758,67.713,67.713,7520000.0
2009-05-08 12:25:00,67.711,67.74,67.711,67.74,11090000.0
2009-05-08 12:26:00,67.732,67.753,67.727,67.734,14650000.0
2009-05-08 12:27:00,67.775,67.775,67.734,67.76,19030000.0
2009-05-08 12:28:00,67.77,67.777,67.751,67.751,12640000.0
2009-05-08 12:29:00,67.744,67.753,67.722,67.729,9410000.0
2009-05-08 12:30:00,67.75,67.75,67.71,67.718,13710000.0
2009-05-08 12:31:00,67.722,67.746,67.722,67.723,10530000.0
2009-05-08 12:32:00,67.74,67.751,67.723,67.751,10520000.0
2009-05-08 12:33:00,67.759,67.759,67.732,67.746,12020000.0
2009-05-08 12:34:00,67.747,67.761,67.737,67.745,12820000.0
2009-05-08 12:35:00,67.755,67.798,67.755,67.798,7040000.0
2009-05-08 12:36:00,67.785,67.785,67.765,67.779,13720000.0
2009-05-08 12:37:00,67.784,67.79,67.766,67.766,15100000.0
2009-05-08 12:38:00,67.763,67.789,67.763,67.778,12430000.0
2009-05-08 12:39:00,67.796,67.796,67.781,67.781,3230000.0
2009-05-08 12:40:00,67.78,67.78,67.76,67.767,14150000.0
2009-05-08 12:41:00,67.78,67.784,67.762,67.778,16380000.0
2009-05-08 12:42:00,67.804,67.804,67.784,67.784,7960000.0
2009-05-08 12:43:00,67.776,67.776,67.77,67.77,8870000.0
2009-05-08 12:44:00,67.775,67.783,67.77,67.772,12770000.0
2009-05-08 12:45:00,67.8,67.808,67.773,67.773,15080000.0
2009-05-08 12:46:00,67.792,67.793,67.775,67.793,13790000.0
2009-05-08 12:47:00,67.766,67.778,67.761,67.765,20700000.0
2009-05-08 12:48:00,67.801,67.801,67.76,67.774,12780000.0
2009-05-08 12:49:00,67.78,67.796,67.765,67.768,11660000.0
2009-05-08 12:50:00,67.773,67.788,67.773,67.773,11840000.0
2009-05-08 12:51:00,67.799,67.799,67.765,67.776,20000000.0
2009-05-08 12:52:00,67.783,67.783,67.761,67.761,9960000.0
2009-05-08 12:53:00,67.756,67.758,67.756,67.756,10350000.0
2009-05-08 12:54:00,67.783,67.783,67.739,67.748,13340000.0
2009-05-08 12:55:00,67.75,67.754,67.731,67.731,12820000.0
2009-05-08 12:56:00,67.73,67.736,67.73,67.731,11080000.0
2009-05-08 12:57:00,67.767,67.767,67.73,67.754,13540000.0
2009-05-08 12:58:00,67.741,67.752,67.73,67.73,17170000.0
2009-05-08 12:59:00,67.742,67.749,67.734,67.734,10140000.0
2009-05-08 13:00:00,67.776,67.785,67.748,67.766,18460000.0
2009-05-08 13:01:00,67.768,67.778,67.755,67.755,15390000.0
2009-05-08 13:02:00,67.739,67.739,67.716,67.736,15060000.0
2009-05-08 13:03:00,67.761,67.761,67.741,67.747,7330000.0
2009-05-08 13:04:00,67.75,67.77,67.745,67.745,20470000.0
2009-05-08 13:05:00,67.756,67.765,67.746,67.746,11680000.0
2009-05-08 13:06:00,67.758,67.758,67.699,67.699,11870000.0
2009-05-08 13:07:00,67.717,67.729,67.707,67.707,17730000.0
2009-05-08 13:08:00,67.72,67.726,67.709,67.709,14110000.0
2009-05-08 13:09:00,67.75,67.75,67.692,67.693,10720000.0
2009-05-08 13:10:00,67.694,67.706,67.681,67.681,12770000.0
2009-05-08 13:11:00,67.689,67.691,67.68,67.685,13000000.0
2009-05-08 13:12:00,67.718,67.718,67.69,67.708,12250000.0
2009-05-08 13:13:00,67.71,67.733,67.71,67.733,19160000.0
2009-05-08 13:14:00,67.739,67.739,67.721,67.729,7330000.0
2009-05-08 13:15:00,67.734,67.734,67.705,67.705,11690000.0
2009-05-08 13:16:00,67.701,67.701,67.693,67.693,13940000.0
2009-05-08 13:17:00,67.7,67.735,67.7,67.735,13230000.0
2009-05-08 13:18:00,67.725,67.725,67.695,67.695,17480000.0
2009-05-08 13:19:00,67.687,67.708,67.682,67.682,12630000.0
2009-05-08 13:20:00,67.685,67.704,67.685,67.69,14090000.0
2009-05-08 13:21:00,67.705,67.718,67.668,67.68,15820000.0
2009-05-08 13:22:00,67.674,67.674,67.662,67.674,11310000.0
2009-05-08 13:23:00,67.669,67.669,67.64,67.662,9010000.0
2009-05-08 13:24:00,67.688,67.688,67.668,67.675,8830000.0
2009-05-08 13:25:00,67.659,67.659,67.637,67.644,11470000.0
2009-05-08 13:26:00,67.645,67.662,67.645,67.655,13430000.0
2009-05-08 13:27:00,67.693,67.693,67.665,67.665,12250000.0
2009-05-08 13:28:00,67.653,67.665,67.647,67.665,8640000.0
2009-05-08 13:29:00,67.663,67.663,67.653,67.653,13750000.0
2009-05-08 13:30:00,67.683,67.683,67.653,67.665,20440000.0
2009-05-08 13:31:00,67.663,67.681,67.659,67.659,17690000.0
2009-05-08 13:32:00,67.652,67.652,67.64,67.646,11300000.0
2009-05-08 13:33:00,67.678,67.678,67.659,67.667,8450000.0
2009-05-08 13:34:00,67.67,67.675,67.66,67.667,14930000.0
2009-05-08 13:35:00,67.667,67.675,67.667,67.669,21420000.0
2009-05-08 13:36:00,67.698,67.698,67.668,67.672,18170000.0
2009-05-08 13:37:00,67.66,67.663,67.65,67.656,15670000.0
2009-05-08 13:38:00,67.68,67.689,67.665,67.675,12630000.0
2009-05-08 13:39:00,67.708,67.711,67.691,67.694,14540000.0
2009-05-08 13:40:00,67.698,67.722,67.698,67.703,14830000.0
2009-05-08 13:41:00,67.683,67.726,67.683,67.726,14130000.0
2009-05-08 13:42:00,67.709,67.709,67.695,67.709,12580000.0
2009-05-08 13:43:00,67.717,67.717,67.695,67.706,13720000.0
2009-05-08 13:44:00,67.702,67.702,67.695,67.698,10750000.0
2009-05-08 13:45:00,67.724,67.724,67.702,67.702,13570000.0
2009-05-08 13:46:00,67.713,67.726,67.713,67.72,8820000.0
2009-05-08 13:47:00,67.726,67.768,67.726,67.768,16040000.0
2009-05-08 13:48:00,67.77,67.772,67.745,67.745,11690000.0
2009-05-08 13:49:00,67.76,67.76,67.731,67.731,8650000.0
2009-05-08 13:50:00,67.733,67.746,67.733,67.746,8910000.0
2009-05-08 13:51:00,67.766,67.766,67.746,67.747,11830000.0
2009-05-08 13:52:00,67.753,67.759,67.738,67.738,10700000.0
2009-05-08 13:53:00,67.745,67.759,67.744,67.744,9410000.0
2009-05-08 13:54:00,67.764,67.764,67.732,67.732,8840000.0
2009-05-08 13:55:00,67.731,67.745,67.73,67.745,14830000.0
2009-05-08 13:56:00,67.74,67.755,67.739,67.742,12480000.0
2009-05-08 13:57:00,67.771,67.771,67.75,67.763,18030000.0
2009-05-08 13:58:00,67.734,67.745,67.728,67.745,9770000.0
2009-05-08 13:59:00,67.746,67.746,67.738,67.738,8120000.0
2009-05-08 14:00:00,67.762,67.763,67.723,67.729,12590000.0
2009-05-08 14:01:00,67.735,67.735,67.719,67.719,12260000.0
2009-05-08 14:02:00,67.748,67.772,67.748,67.772,12440000.0
2009-05-08 14:03:00,67.782,67.782,67.752,67.769,7370000.0
2009-05-08 14:04:00,67.735,67.745,67.734,67.734,11840000.0
2009-05-08 14:05:00,67.718,67.733,67.707,67.733,15030000.0
2009-05-08 14:06:00,67.725,67.749,67.704,67.749,16570000.0
2009-05-08 14:07:00,67.736,67.741,67.714,67.714,22210000.0
2009-05-08 14:08:00,67.771,67.771,67.74,67.74,9990000.0
2009-05-08 14:09:00,67.763,67.763,67.726,67.726,10710000.0
2009-05-08 14:10:00,67.722,67.731,67.714,67.714,15210000.0
2009-05-08 14:11:00,67.724,67.724,67.71,67.713,16720000.0
2009-05-08 14:12:00,67.742,67.742,67.728,67.737,12460000.0
2009-05-08 14:13:00,67.739,67.739,67.737,67.737,10520000.0
2009-05-08 14:14:00,67.742,67.745,67.735,67.741,10350000.0
2009-05-08 14:15:00,67.769,67.769,67.727,67.727,7740000.0
2009-05-08 14:16:00,67.725,67.725,67.719,67.719,4880000.0
2009-05-08 14:17:00,67.716,67.719,67.716,67.719,4890000.0
2009-05-08 14:18:00,67.733,67.733,67.698,67.698,8540000.0
2009-05-08 14:19:00,67.704,67.704,67.692,67.692,16570000.0
2009-05-08 14:20:00,67.701,67.726,67.701,67.726,12020000.0
2009-05-08 14:21:00,67.742,67.742,67.725,67.729,12280000.0
2009-05-08 14:22:00,67.738,67.738,67.72,67.729,10890000.0
2009-05-08 14:23:00,67.749,67.77,67.749,67.77,9210000.0
2009-05-08 14:24:00,67.764,67.764,67.747,67.747,2630000.0
2009-05-08 14:25:00,67.73,67.731,67.704,67.706,16110000.0
2009-05-08 14:26:00,67.723,67.732,67.723,67.727,15020000.0
2009-05-08 14:27:00,67.736,67.736,67.688,67.715,14330000.0
2009-05-08 14:28:00,67.709,67.72,67.687,67.706,17780000.0
2009-05-08 14:29:00,67.719,67.726,67.702,67.715,16200000.0
2009-05-08 14:30:00,67.796,67.876,67.759,67.773,17400000.0
2009-05-08 14:31:00,67.751,67.766,67.669,67.669,19360000.0
2009-05-08 14:32:00,67.661,67.793,67.661,67.727,11920000.0
2009-05-08 14:33:00,67.718,67.718,67.683,67.697,15770000.0
2009-05-08 14:34:00,67.69,67.691,67.67,67.67,15960000.0
2009-05-08 14:35:00,67.632,67.632,67.61,67.629,9240000.0
2009-05-08 14:36:00,67.694,67.709,67.657,67.697,15260000.0
2009-05-08 14:37:00,67.689,67.689,67.626,67.674,14320000.0
2009-05-08 14:38:00,67.662,67.688,67.656,67.681,17170000.0
2009-05-08 14:39:00,67.704,67.708,67.686,67.7,11650000.0
2009-05-08 14:40:00,67.685,67.699,67.668,67.699,12570000.0
2009-05-08 14:41:00,67.654,67.66,67.647,67.652,13760000.0
2009-05-08 14:42:00,67.658,67.666,67.644,67.666,21270000.0
2009-05-08 14:43:00,67.686,67.7,67.675,67.695,17280000.0
2009-05-08 14:44:00,67.695,67.703,67.668,67.677,15990000.0
2009-05-08 14:45:00,67.701,67.701,67.651,67.663,14690000.0
2009-05-08 14:46:00,67.664,67.664,67.651,67.651,8080000.0
2009-05-08 14:47:00,67.637,67.653,67.634,67.647,98910000.0
2009-05-08 14:48:00,67.666,67.687,67.658,67.685,74880000.0
2009-05-08 14:49:00,67.685,67.709,67.685,67.704,109880000.0
2009-05-08 14:50:00,67.696,67.705,67.692,67.699,119990000.0
2009-05-08 14:51:00,67.725,67.725,67.689,67.693,99960000.0
2009-05-08 14:52:00,67.702,67.709,67.697,67.697,108980000.0
2009-05-08 14:53:00,67.709,67.709,67.678,67.678,77980000.0
2009-05-08 14:54:00,67.689,67.689,67.673,67.681,26900000.0
2009-05-08 14:55:00,67.68,67.686,67.67,67.686,39330000.0
2009-05-08 14:56:00,67.678,67.678,67.661,67.664,101940000.0
2009-05-08 14:57:00,67.69,67.69,67.657,67.669,104200000.0
2009-05-08 14:58:00,67.678,67.69,67.671,67.683,79270000.0
2009-05-08 14:59:00,67.673,67.675,67.647,67.647,95370000.0
2009-05-08 15:00:00,67.67,67.67,67.624,67.637,103970000.0
2009-05-08 15:01:00,67.646,67.656,67.627,67.633,104340000.0
2009-05-08 15:02:00,67.64,67.648,67.632,67.632,89550000.0
2009-05-08 15:03:00,67.633,67.658,67.629,67.658,91000000.0
2009-05-08 15:04:00,67.663,67.663,67.637,67.651,54540000.0
2009-05-08 15:05:00,67.649,67.651,67.634,67.65,117390000.0
2009-05-08 15:06:00,67.656,67.656,67.624,67.639,93750000.0
2009-05-08 15:07:00,67.636,67.668,67.636,67.668,54860000.0
2009-05-08 15:08:00,67.676,67.704,67.659,67.693,103990000.0
2009-05-08 15:09:00,67.708,67.715,67.699,67.714,95640000.0
2009-05-08 15:10:00,67.708,67.731,67.708,67.731,101830000.0
2009-05-08 15:11:00,67.722,67.729,67.706,67.717,108730000.0
2009-05-08 15:12:00,67.74,67.741,67.72,67.729,88000000.0
2009-05-08 15:13:00,67.737,67.737,67.72,67.726,51840000.0
2009-05-08 15:14:00,67.733,67.733,67.71,67.71,52790000.0
2009-05-08 15:15:00,67.734,67.736,67.704,67.709,77120000.0
2009-05-08 15:16:00,67.695,67.701,67.683,67.694,72990000.0
2009-05-08 15:17:00,67.705,67.705,67.682,67.691,83200000.0
2009-05-08 15:18:00,67.723,67.723,67.687,67.692,50480000.0
2009-05-08 15:19:00,67.683,67.694,67.683,67.69,52150000.0
2009-05-08 15:20:00,67.69,67.706,67.69,67.703,105150000.0
2009-05-08 15:21:00,67.724,67.724,67.685,67.691,86460000.0
2009-05-08 15:22:00,67.682,67.701,67.682,67.688,65480000.0
2009-05-08 15:23:00,67.68,67.689,67.671,67.689,49190000.0
2009-05-08 15:24:00,67.723,67.723,67.697,67.7,45580000.0
2009-05-08 15:25:00,67.694,67.694,67.682,67.693,69720000.0
2009-05-08 15:26:00,67.687,67.734,67.687,67.734,121190000.0
2009-05-08 15:27:00,67.737,67.742,67.727,67.732,99230000.0
2009-05-08 15:28:00,67.718,67.732,67.713,67.726,113900000.0
2009-05-08 15:29:00,67.732,67.732,67.709,67.718,89980000.0
2009-05-08 15:30:00,67.736,67.736,67.711,67.724,94910000.0
2009-05-08 15:31:00,67.738,67.745,67.733,67.745,53850000.0
2009-05-08 15:32:00,67.733,67.755,67.733,67.755,99060000.0
2009-05-08 15:33:00,67.775,67.775,67.746,67.747,50320000.0
2009-05-08 15:34:00,67.756,67.756,67.749,67.756,62130000.0
2009-05-08 15:35:00,67.754,67.754,67.734,67.754,51810000.0
2009-05-08 15:36:00,67.76,67.76,67.726,67.726,87620000.0
2009-05-08 15:37:00,67.718,67.732,67.718,67.727,103750000.0
2009-05-08 15:38:00,67.736,67.737,67.73,67.735,145330000.0
2009-05-08 15:39:00,67.748,67.751,67.73,67.737,78260000.0
2009-05-08 15:40:00,67.736,67.74,67.731,67.74,96360000.0
2009-05-08 15:41:00,67.739,67.753,67.729,67.747,110720000.0
2009-05-08 15:42:00,67.768,67.768,67.742,67.763,107760000.0
2009-05-08 15:43:00,67.766,67.774,67.755,67.762,118260000.0
2009-05-08 15:44:00,67.749,67.762,67.735,67.748,72880000.0
2009-05-08 15:45:00,67.768,67.778,67.749,67.761,70980000.0
2009-05-08 15:46:00,67.772,67.781,67.761,67.781,54840000.0
2009-05-08 15:47:00,67.792,67.798,67.785,67.798,123920000.0
2009-05-08 15:48:00,67.804,67.825,67.772,67.822,178190000.0
2009-05-08 15:49:00,67.831,67.831,67.809,67.825,111210000.0
2009-05-08 15:50:00,67.818,67.818,67.789,67.793,73620000.0
2009-05-08 15:51:00,67.812,67.812,67.786,67.8,91860000.0
2009-05-08 15:52:00,67.808,67.815,67.797,67.799,102020000.0
2009-05-08 15:53:00,67.808,67.814,67.789,67.789,80740000.0
2009-05-08 15:54:00,67.796,67.798,67.787,67.798,123460000.0
2009-05-08 15:55:00,67.802,67.812,67.786,67.807,137190000.0
2009-05-08 15:56:00,67.804,67.81,67.786,67.786,93050000.0
2009-05-08 15:57:00,67.81,67.81,67.793,67.8,140270000.0
2009-05-08 15:58:00,67.826,67.826,67.775,67.775,101720000.0
2009-05-08 15:59:00,67.764,67.767,67.753,67.753,105000000.0
2009-05-08 16:00:00,67.768,67.768,67.748,67.748,55640000.0
2009-05-08 16:01:00,67.744,67.809,67.721,67.721,61890000.0
2009-05-08 16:02:00,67.729,67.764,67.727,67.764,110150000.0
2009-05-08 16:03:00,67.779,67.779,67.763,67.763,82260000.0
2009-05-08 16:04:00,67.754,67.767,67.743,67.761,104110000.0
2009-05-08 16:05:00,67.756,67.756,67.741,67.751,70890000.0
2009-05-08 16:06:00,67.773,67.773,67.761,67.768,97510000.0
2009-05-08 16:07:00,67.761,67.77,67.755,67.76,77650000.0
2009-05-08 16:08:00,67.765,67.768,67.761,67.762,105050000.0
2009-05-08 16:09:00,67.795,67.795,67.769,67.77,89870000.0
2009-05-08 16:10:00,67.768,67.773,67.756,67.756,84850000.0
2009-05-08 16:11:00,67.744,67.761,67.744,67.757,67590000.0
2009-05-08 16:12:00,67.781,67.781,67.724,67.724,98820000.0
2009-05-08 16:13:00,67.733,67.743,67.718,67.726,94560000.0
2009-05-08 16:14:00,67.737,67.741,67.719,67.729,100910000.0
2009-05-08 16:15:00,67.744,67.744,67.71,67.72,64720000.0
2009-05-08 16:16:00,67.706,67.706,67.683,67.683,15250000.0
2009-05-08 16:17:00,67.678,67.684,67.67,67.67,98740000.0
2009-05-08 16:18:00,67.683,67.683,67.625,67.64,78870000.0
2009-05-08 16:19:00,67.625,67.65,67.623,67.65,82530000.0
2009-05-08 16:20:00,67.637,67.669,67.593,67.593,93490000.0
2009-05-08 16:21:00,67.629,67.629,67.603,67.618,112770000.0
2009-05-08 16:22:00,67.619,67.623,67.605,67.623,45540000.0
2009-05-08 16:23:00,67.62,67.626,67.619,67.619,97780000.0
2009-05-08 16:24:00,67.632,67.632,67.6,67.603,69100000.0
2009-05-08 16:25:00,67.592,67.592,67.569,67.569,101890000.0
2009-05-08 16:26:00,67.586,67.598,67.573,67.588,102820000.0
2009-05-08 16:27:00,67.611,67.628,67.605,67.628,81580000.0
2009-05-08 16:28:00,67.619,67.619,67.604,67.616,67390000.0
2009-05-08 16:29:00,67.634,67.634,67.621,67.624,55610000.0
2009-05-08 16:30:00,67.632,67.632,67.61,67.61,116500000.0
2009-05-08 16:31:00,67.613,67.614,67.604,67.606,106430000.0
2009-05-08 16:32:00,67.6,67.624,67.6,67.607,95710000.0
2009-05-08 16:33:00,67.633,67.633,67.594,67.594,125260000.0
2009-05-08 16:34:00,67.598,67.612,67.594,67.611,131070000.0
2009-05-08 16:35:00,67.613,67.615,67.601,67.608,73620000.0
2009-05-08 16:36:00,67.649,67.649,67.611,67.645,114100000.0
2009-05-08 16:37:00,67.639,67.644,67.631,67.639,83570000.0
2009-05-08 16:38:00,67.643,67.643,67.63,67.638,69440000.0
2009-05-08 16:39:00,67.675,67.675,67.646,67.669,78200000.0
2009-05-08 16:40:00,67.676,67.681,67.664,67.669,104380000.0
2009-05-08 16:41:00,67.674,67.674,67.661,67.661,63320000.0
2009-05-08 16:42:00,67.694,67.694,67.667,67.672,92260000.0
2009-05-08 16:43:00,67.659,67.672,67.642,67.642,84790000.0
2009-05-08 16:44:00,67.645,67.645,67.611,67.634,58530000.0
2009-05-08 16:45:00,67.646,67.672,67.631,67.672,117800000.0
2009-05-08 16:46:00,67.663,67.663,67.646,67.656,65830000.0
2009-05-08 16:47:00,67.643,67.651,67.622,67.632,64340000.0
2009-05-08 16:48:00,67.642,67.642,67.613,67.613,107920000.0
2009-05-08 16:49:00,67.615,67.615,67.593,67.606,102550000.0
2009-05-08 16:50:00,67.595,67.595,67.521,67.537,81220000.0
2009-05-08 16:51:00,67.56,67.56,67.526,67.548,83170000.0
2009-05-08 16:52:00,67.536,67.542,67.528,67.529,52510000.0
2009-05-08 16:53:00,67.538,67.543,67.533,67.54,91920000.0
2009-05-08 16:54:00,67.565,67.59,67.547,67.574,75070000.0
2009-05-08 16:55:00,67.568,67.574,67.535,67.54,92590000.0
2009-05-08 16:56:00,67.544,67.564,67.541,67.555,98410000.0
2009-05-08 16:57:00,67.584,67.584,67.554,67.581,113900000.0
2009-05-08 16:58:00,67.578,67.587,67.573,67.587,44560000.0
2009-05-08 16:59:00,67.58,67.601,67.567,67.573,57560000.0
2009-05-08 17:00:00,67.578,67.578,67.526,67.549,111100000.0
2009-05-08 17:01:00,67.511,67.548,67.493,67.541,137020000.0
2009-05-08 17:02:00,67.557,67.591,67.556,67.591,96890000.0
2009-05-08 17:03:00,67.612,67.612,67.582,67.599,100270000.0
2009-05-08 17:04:00,67.604,67.604,67.553,67.597,83760000.0
2009-05-08 17:05:00,67.604,67.616,67.596,67.603,101080000.0
2009-05-08 17:06:00,67.619,67.619,67.59,67.592,102200000.0
2009-05-08 17:07:00,67.577,67.578,67.537,67.543,83490000.0
2009-05-08 17:08:00,67.549,67.561,67.545,67.545,54140000.0
2009-05-08 17:09:00,67.567,67.59,67.548,67.566,35880000.0
2009-05-08 17:10:00,67.569,67.575,67.563,67.568,50370000.0
2009-05-08 17:11:00,67.564,67.592,67.564,67.586,88420000.0
2009-05-08 17:12:00,67.622,67.622,67.575,67.587,73180000.0
2009-05-08 17:13:00,67.571,67.588,67.553,67.553,67110000.0
2009-05-08 17:14:00,67.557,67.562,67.535,67.54,85640000.0
2009-05-08 17:15:00,67.545,67.545,67.533,67.533,61510000.0
2009-05-08 17:16:00,67.519,67.534,67.511,67.534,85110000.0
2009-05-08 17:17:00,67.552,67.562,67.544,67.556,78880000.0
2009-05-08 17:18:00,67.58,67.584,67.572,67.583,72550000.0
2009-05-08 17:19:00,67.569,67.583,67.569,67.576,79630000.0
2009-05-08 17:20:00,67.565,67.573,67.548,67.573,73510000.0
2009-05-08 17:21:00,67.563,67.563,67.543,67.548,35720000.0
2009-05-08 17:22:00,67.556,67.556,67.549,67.549,76310000.0
2009-05-08 17:23:00,67.532,67.535,67.522,67.522,62420000.0
2009-05-08 17:24:00,67.552,67.552,67.523,67.545,98510000.0
2009-05-08 17:25:00,67.532,67.544,67.531,67.531,30790000.0
2009-05-08 17:26:00,67.542,67.556,67.533,67.556,92970000.0
2009-05-08 17:27:00,67.544,67.544,67.515,67.519,118640000.0
2009-05-08 17:28:00,67.512,67.533,67.505,67.526,105990000.0
2009-05-08 17:29:00,67.524,67.542,67.524,67.542,54340000.0
2009-05-08 17:30:00,67.563,67.563,67.519,67.519,95270000.0
2009-05-08 17:31:00,67.505,67.51,67.49,67.49,73370000.0
2009-05-08 17:32:00,67.499,67.502,67.482,67.495,82250000.0
2009-05-08 17:33:00,67.525,67.529,67.495,67.513,36750000.0
2009-05-08 17:34:00,67.487,67.496,67.487,67.492,40430000.0
2009-05-08 17:35:00,67.489,67.503,67.484,67.503,34410000.0
2009-05-08 17:36:00,67.524,67.524,67.493,67.496,9620000.0
2009-05-08 17:37:00,67.514,67.514,67.475,67.475,49530000.0
2009-05-08 17:38:00,67.48,67.493,67.475,67.481,41190000.0
2009-05-08 17:39:00,67.504,67.504,67.466,67.478,56720000.0
2009-05-08 17:40:00,67.474,67.474,67.453,67.459,100200000.0
2009-05-08 17:41:00,67.471,67.489,67.467,67.472,48500000.0
2009-05-08 17:42:00,67.495,67.495,67.465,67.471,41560000.0
2009-05-08 17:43:00,67.473,67.473,67.431,67.465,53330000.0
2009-05-08 17:44:00,67.457,67.471,67.446,67.471,55150000.0
2009-05-08 17:45:00,67.495,67.495,67.465,67.472,74010000.0
2009-05-08 17:46:00,67.478,67.501,67.474,67.474,79350000.0
2009-05-08 17:47:00,67.479,67.48,67.477,67.478,105510000.0
2009-05-08 17:48:00,67.504,67.504,67.483,67.496,148660000.0
2009-05-08 17:49:00,67.505,67.512,67.499,67.512,39290000.0
2009-05-08 17:50:00,67.497,67.513,67.497,67.513,55530000.0
2009-05-08 17:51:00,67.544,67.544,67.506,67.52,39810000.0
2009-05-08 17:52:00,67.511,67.522,67.511,67.519,34040000.0
2009-05-08 17:53:00,67.526,67.526,67.511,67.516,45530000.0
2009-05-08 17:54:00,67.556,67.557,67.535,67.557,9580000.0
2009-05-08 17:55:00,67.562,67.596,67.562,67.586,29380000.0
2009-05-08 17:56:00,67.598,67.615,67.59,67.607,71820000.0
2009-05-08 17:57:00,67.625,67.625,67.588,67.592,23110000.0
2009-05-08 17:58:00,67.599,67.61,67.596,67.6,65440000.0
2009-05-08 17:59:00,67.615,67.624,67.604,67.619,41820000.0
2009-05-08 18:00:00,67.631,67.631,67.596,67.608,52160000.0
2009-05-08 18:01:00,67.597,67.597,67.589,67.589,51430000.0
2009-05-08 18:02:00,67.597,67.597,67.582,67.588,78740000.0
2009-05-08 18:03:00,67.611,67.611,67.563,67.563,66990000.0
2009-05-08 18:04:00,67.567,67.58,67.564,67.576,47610000.0
2009-05-08 18:05:00,67.581,67.581,67.569,67.569,46210000.0
2009-05-08 18:06:00,67.592,67.592,67.579,67.579,16950000.0
2009-05-08 18:07:00,67.575,67.585,67.575,67.585,37990000.0
2009-05-08 18:08:00,67.586,67.588,67.58,67.58,100240000.0
2009-05-08 18:09:00,67.602,67.602,67.564,67.571,49840000.0
2009-05-08 18:10:00,67.57,67.588,67.544,67.583,39570000.0
2009-05-08 18:11:00,67.558,67.566,67.557,67.557,105870000.0
2009-05-08 18:12:00,67.582,67.582,67.544,67.544,79050000.0
2009-05-08 18:13:00,67.557,67.557,67.54,67.549,38270000.0
2009-05-08 18:14:00,67.532,67.533,67.521,67.529,40570000.0
2009-05-08 18:15:00,67.545,67.545,67.524,67.531,42810000.0
2009-05-08 18:16:00,67.541,67.556,67.541,67.549,97270000.0
2009-05-08 18:17:00,67.559,67.571,67.545,67.564,95780000.0
2009-05-08 18:18:00,67.592,67.592,67.553,67.553,55200000.0
2009-05-08 18:19:00,67.543,67.563,67.543,67.563,66080000.0
2009-05-08 18:20:00,67.566,67.57,67.565,67.567,61340000.0
2009-05-08 18:21:00,67.583,67.583,67.539,67.539,111720000.0
2009-05-08 18:22:00,67.554,67.554,67.534,67.537,68150000.0
2009-05-08 18:23:00,67.538,67.554,67.538,67.542,81990000.0
2009-05-08 18:24:00,67.585,67.585,67.551,67.565,78830000.0
2009-05-08 18:25:00,67.568,67.584,67.568,67.581,122300000.0
2009-05-08 18:26:00,67.58,67.584,67.572,67.578,100350000.0
2009-05-08 18:27:00,67.605,67.605,67.576,67.596,79910000.0
2009-05-08 18:28:00,67.59,67.614,67.59,67.614,93700000.0
2009-05-08 18:29:00,67.599,67.614,67.599,67.614,80730000.0
2009-05-08 18:30:00,67.619,67.619,67.569,67.574,88020000.0
2009-05-08 18:31:00,67.587,67.591,67.563,67.563,83570000.0
2009-05-08 18:32:00,67.566,67.568,67.56,67.56,57990000.0
2009-05-08 18:33:00,67.572,67.581,67.564,67.574,106840000.0
2009-05-08 18:34:00,67.592,67.592,67.565,67.569,70320000.0
2009-05-08 18:35:00,67.57,67.584,67.57,67.571,90140000.0
2009-05-08 18:36:00,67.609,67.609,67.542,67.544,68010000.0
2009-05-08 18:37:00,67.572,67.572,67.537,67.565,68710000.0
2009-05-08 18:38:00,67.585,67.628,67.585,67.614,85820000.0
2009-05-08 18:39:00,67.652,67.652,67.607,67.612,72410000.0
2009-05-08 18:40:00,67.606,67.64,67.564,67.64,89360000.0
2009-05-08 18:41:00,67.619,67.628,67.596,67.624,89110000.0
2009-05-08 18:42:00,67.619,67.619,67.567,67.567,126060000.0
2009-05-08 18:43:00,67.577,67.582,67.549,67.56,95150000.0
2009-05-08 18:44:00,67.557,67.57,67.532,67.565,75100000.0
2009-05-08 18:45:00,67.596,67.6,67.573,67.573,88370000.0
2009-05-08 18:46:00,67.587,67.587,67.573,67.578,84120000.0
2009-05-08 18:47:00,67.566,67.579,67.539,67.539,85290000.0
2009-05-08 18:48:00,67.563,67.563,67.542,67.556,24300000.0
2009-05-08 18:49:00,67.564,67.564,67.543,67.559,56190000.0
2009-05-08 18:50:00,67.56,67.577,67.56,67.562,59150000.0
2009-05-08 18:51:00,67.588,67.588,67.563,67.563,87930000.0
2009-05-08 18:52:00,67.571,67.577,67.57,67.577,87190000.0
2009-05-08 18:53:00,67.568,67.57,67.564,67.565,130520000.0
2009-05-08 18:54:00,67.591,67.591,67.563,67.577,43980000.0
2009-05-08 18:55:00,67.559,67.581,67.559,67.559,60400000.0
2009-05-08 18:56:00,67.54,67.54,67.501,67.513,72400000.0
2009-05-08 18:57:00,67.536,67.536,67.518,67.533,93500000.0
2009-05-08 18:58:00,67.55,67.554,67.544,67.544,33480000.0
2009-05-08 18:59:00,67.548,67.55,67.528,67.529,76220000.0
2009-05-08 19:00:00,67.549,67.559,67.523,67.523,44850000.0
2009-05-08 19:01:00,67.527,67.544,67.517,67.527,67320000.0
2009-05-08 19:02:00,67.536,67.561,67.536,67.555,79210000.0
2009-05-08 19:03:00,67.577,67.577,67.561,67.561,37600000.0
2009-05-08 19:04:00,67.561,67.562,67.55,67.562,47630000.0
2009-05-08 19:05:00,67.568,67.57,67.567,67.567,65760000.0
2009-05-08 19:06:00,67.582,67.582,67.554,67.561,41670000.0
2009-05-08 19:07:00,67.546,67.55,67.54,67.546,52220000.0
2009-05-08 19:08:00,67.54,67.555,67.535,67.555,80130000.0
2009-05-08 19:09:00,67.567,67.567,67.552,67.557,93770000.0
2009-05-08 19:10:00,67.569,67.579,67.555,67.555,151200000.0
2009-05-08 19:11:00,67.566,67.573,67.553,67.573,66310000.0
2009-05-08 19:12:00,67.591,67.591,67.548,67.562,78100000.0
2009-05-08 19:13:00,67.568,67.574,67.56,67.56,30660000.0
2009-05-08 19:14:00,67.569,67.584,67.565,67.576,44610000.0
2009-05-08 19:15:00,67.597,67.597,67.568,67.583,47820000.0
2009-05-08 19:16:00,67.572,67.586,67.563,67.57,123730000.0
2009-05-08 19:17:00,67.56,67.575,67.56,67.575,86790000.0
2009-05-08 19:18:00,67.604,67.604,67.577,67.588,32930000.0
2009-05-08 19:19:00,67.583,67.594,67.577,67.594,38980000.0
2009-05-08 19:20:00,67.586,67.598,67.582,67.593,11280000.0
2009-05-08 19:21:00,67.603,67.603,67.583,67.6,64150000.0
2009-05-08 19:22:00,67.58,67.603,67.58,67.596,48970000.0
2009-05-08 19:23:00,67.603,67.603,67.576,67.58,98700000.0
2009-05-08 19:24:00,67.603,67.603,67.585,67.589,145410000.0
2009-05-08 19:25:00,67.588,67.588,67.579,67.585,57600000.0
2009-05-08 19:26:00,67.58,67.594,67.58,67.593,113500000.0
2009-05-08 19:27:00,67.594,67.594,67.57,67.57,117890000.0
2009-05-08 19:28:00,67.578,67.58,67.575,67.575,80220000.0
2009-05-08 19:29:00,67.578,67.584,67.571,67.584,73010000.0
2009-05-08 19:30:00,67.602,67.602,67.572,67.58,38180000.0
2009-05-08 19:31:00,67.559,67.574,67.559,67.569,25210000.0
2009-05-08 19:32:00,67.578,67.583,67.569,67.569,51810000.0
2009-05-08 19:33:00,67.605,67.605,67.578,67.591,28680000.0
2009-05-08 19:34:00,67.599,67.602,67.573,67.581,37000000.0
2009-05-08 19:35:00,67.581,67.592,67.573,67.573,50240000.0
2009-05-08 19:36:00,67.593,67.593,67.573,67.576,72200000.0
2009-05-08 19:37:00,67.57,67.577,67.569,67.577,119440000.0
2009-05-08 19:38:00,67.573,67.581,67.562,67.562,67610000.0
2009-05-08 19:39:00,67.59,67.59,67.565,67.569,68790000.0
2009-05-08 19:40:00,67.563,67.58,67.557,67.558,92800000.0
2009-05-08 19:41:00,67.551,67.558,67.551,67.553,124860000.0
2009-05-08 19:42:00,67.584,67.584,67.543,67.553,139040000.0
2009-05-08 19:43:00,67.539,67.543,67.525,67.525,129540000.0
2009-05-08 19:44:00,67.516,67.52,67.501,67.501,106640000.0
2009-05-08 19:45:00,67.508,67.517,67.503,67.517,59170000.0
2009-05-08 19:46:00,67.51,67.544,67.478,67.483,96140000.0
2009-05-08 19:47:00,67.459,67.472,67.447,67.458,78780000.0
2009-05-08 19:48:00,67.49,67.49,67.408,67.434,65360000.0
2009-05-08 19:49:00,67.423,67.453,67.423,67.453,71990000.0
2009-05-08 19:50:00,67.46,67.472,67.451,67.451,63170000.0
2009-05-08 19:51:00,67.483,67.483,67.437,67.441,65300000.0
2009-05-08 19:52:00,67.445,67.445,67.424,67.437,54430000.0
2009-05-08 19:53:00,67.435,67.435,67.42,67.42,117470000.0
2009-05-08 19:54:00,67.45,67.45,67.415,67.424,83780000.0
2009-05-08 19:55:00,67.422,67.452,67.422,67.429,116820000.0
2009-05-08 19:56:00,67.416,67.418,67.412,67.417,77690000.0
2009-05-08 19:57:00,67.434,67.434,67.416,67.432,78850000.0
2009-05-08 19:58:00,67.431,67.444,67.431,67.444,62780000.0
2009-05-08 19:59:00,67.434,67.434,67.414,67.425,57470000.0
2009-05-08 20:00:00,67.443,67.443,67.416,67.42,58230000.0
2009-05-08 20:01:00,67.411,67.423,67.402,67.423,81650000.0
2009-05-08 20:02:00,67.434,67.44,67.416,67.42,80950000.0
2009-05-08 20:03:00,67.453,67.453,67.412,67.451,65290000.0
2009-05-08 20:04:00,67.46,67.47,67.454,67.459,76340000.0
2009-05-08 20:05:00,67.455,67.468,67.433,67.433,80220000.0
2009-05-08 20:06:00,67.454,67.454,67.423,67.429,72020000.0
2009-05-08 20:07:00,67.421,67.433,67.421,67.426,12960000.0
2009-05-08 20:08:00,67.43,67.43,67.386,67.386,48770000.0
2009-05-08 20:09:00,67.424,67.424,67.383,67.399,72470000.0
2009-05-08 20:10:00,67.397,67.421,67.395,67.408,103360000.0
2009-05-08 20:11:00,67.403,67.47,67.402,67.47,76160000.0
2009-05-08 20:12:00,67.487,67.487,67.437,67.437,67850000.0
2009-05-08 20:13:00,67.437,67.437,67.432,67.432,92250000.0
2009-05-08 20:14:00,67.448,67.458,67.44,67.458,129270000.0
2009-05-08 20:15:00,67.492,67.492,67.442,67.473,147100000.0
2009-05-08 20:16:00,67.494,67.494,67.47,67.47,131950000.0
2009-05-08 20:17:00,67.459,67.466,67.458,67.466,109670000.0
2009-05-08 20:18:00,67.505,67.505,67.459,67.462,59410000.0
2009-05-08 20:19:00,67.472,67.472,67.456,67.458,89360000.0
2009-05-08 20:20:00,67.458,67.479,67.432,67.451,83550000.0
2009-05-08 20:21:00,67.465,67.465,67.434,67.44,69920000.0
2009-05-08 20:22:00,67.457,67.457,67.423,67.445,72630000.0
2009-05-08 20:23:00,67.444,67.453,67.427,67.453,61130000.0
2009-05-08 20:24:00,67.481,67.481,67.464,67.47,61240000.0
2009-05-08 20:25:00,67.466,67.466,67.461,67.461,57930000.0
2009-05-08 20:26:00,67.462,67.472,67.454,67.459,113100000.0
2009-05-08 20:27:00,67.476,67.476,67.454,67.472,83940000.0
2009-05-08 20:28:00,67.461,67.467,67.46,67.467,120300000.0
2009-05-08 20:29:00,67.47,67.486,67.465,67.486,80030000.0
2009-05-08 20:30:00,67.485,67.485,67.468,67.468,67210000.0
2009-05-08 20:31:00,67.439,67.44,67.436,67.437,64850000.0
2009-05-08 20:32:00,67.427,67.438,67.427,67.429,60680000.0
2009-05-08 20:33:00,67.467,67.484,67.447,67.484,59070000.0
2009-05-08 20:34:00,67.474,67.481,67.463,67.478,86220000.0
2009-05-08 20:35:00,67.469,67.472,67.461,67.468,69890000.0
2009-05-08 20:36:00,67.48,67.48,67.415,67.415,67670000.0
2009-05-08 20:37:00,67.409,67.419,67.409,67.411,75270000.0
2009-05-08 20:38:00,67.393,67.393,67.332,67.364,72580000.0
2009-05-08 20:39:00,67.353,67.353,67.293,67.302,78060000.0
2009-05-08 20:40:00,67.286,67.307,67.286,67.291,92700000.0
2009-05-08 20:41:00,67.289,67.321,67.289,67.318,73440000.0
2009-05-08 20:42:00,67.337,67.342,67.323,67.328,108640000.0
2009-05-08 20:43:00,67.311,67.335,67.311,67.322,121490000.0
2009-05-08 20:44:00,67.316,67.339,67.316,67.339,99480000.0
2009-05-08 20:45:00,67.338,67.368,67.338,67.362,112490000.0
2009-05-08 20:46:00,67.355,67.378,67.332,67.364,77410000.0
2009-05-08 20:47:00,67.353,67.359,67.348,67.354,27580000.0
2009-05-08 20:48:00,67.36,67.366,67.349,67.366,35400000.0
2009-05-08 20:49:00,67.376,67.382,67.369,67.374,96270000.0
2009-05-08 20:50:00,67.372,67.397,67.355,67.355,97820000.0
2009-05-08 20:51:00,67.384,67.385,67.367,67.385,87570000.0
2009-05-08 20:52:00,67.382,67.4,67.364,67.4,103810000.0
2009-05-08 20:53:00,67.388,67.399,67.378,67.379,100830000.0
2009-05-08 20:54:00,67.395,67.398,67.388,67.39,92290000.0
2009-05-08 20:55:00,67.39,67.398,67.387,67.396,97050000.0
2009-05-08 20:56:00,67.389,67.403,67.385,67.385,97800000.0
2009-05-08 20:57:00,67.409,67.42,67.391,67.414,58970000.0
2009-05-08 20:58:00,67.423,67.423,67.38,67.391,109100000.0
2009-05-08 20:59:00,67.379,67.387,67.378,67.387,92520000.0
2009-05-08 21:00:00,67.414,67.415,67.396,67.415,56860000.0
2009-05-08 21:01:00,67.427,67.432,67.403,67.406,107150000.0
2009-05-08 21:02:00,67.399,67.413,67.399,67.413,88620000.0
2009-05-08 21:03:00,67.431,67.431,67.403,67.403,106790000.0
2009-05-08 21:04:00,67.392,67.421,67.392,67.421,101890000.0
2009-05-08 21:05:00,67.406,67.409,67.393,67.404,85480000.0
2009-05-08 21:06:00,67.445,67.445,67.41,67.418,48760000.0
2009-05-08 21:07:00,67.412,67.442,67.412,67.442,58360000.0
2009-05-08 21:08:00,67.425,67.443,67.424,67.443,74950000.0
2009-05-08 21:09:00,67.455,67.455,67.436,67.448,76200000.0
2009-05-08 21:10:00,67.451,67.453,67.438,67.448,87870000.0
2009-05-08 21:11:00,67.438,67.439,67.437,67.438,54010000.0
2009-05-08 21:12:00,67.457,67.457,67.451,67.451,53820000.0
2009-05-08 21:13:00,67.429,67.445,67.429,67.435,106360000.0
2009-05-08 21:14:00,67.43,67.446,67.421,67.421,89050000.0
2009-05-08 21:15:00,67.451,67.451,67.403,67.408,63380000.0
2009-05-08 21:16:00,67.407,67.407,67.402,67.404,55480000.0
2009-05-08 21:17:00,67.392,67.392,67.379,67.379,47010000.0
2009-05-08 21:18:00,67.4,67.4,67.374,67.375,69380000.0
2009-05-08 21:19:00,67.387,67.407,67.385,67.406,120010000.0
2009-05-08 21:20:00,67.41,67.412,67.406,67.41,107700000.0
2009-05-08 21:21:00,67.427,67.427,67.388,67.394,111130000.0
2009-05-08 21:22:00,67.4,67.403,67.391,67.403,85530000.0
2009-05-08 21:23:00,67.405,67.405,67.383,67.387,101090000.0
2009-05-08 21:24:00,67.404,67.404,67.38,67.38,51550000.0
2009-05-08 21:25:00,67.379,67.387,67.372,67.378,93150000.0
2009-05-08 21:26:00,67.385,67.385,67.379,67.385,57500000.0
2009-05-08 21:27:00,67.403,67.403,67.38,67.38,60620000.0
2009-05-08 21:28:00,67.388,67.388,67.379,67.379,57840000.0
2009-05-08 21:29:00,67.399,67.413,67.393,67.397,105660000.0
2009-05-08 21:30:00,67.416,67.423,67.402,67.402,107860000.0
2009-05-08 21:31:00,67.406,67.411,67.405,67.406,137790000.0
2009-05-08 21:32:00,67.407,67.41,67.391,67.391,81950000.0
2009-05-08 21:33:00,67.424,67.429,67.406,67.429,86830000.0
2009-05-08 21:34:00,67.425,67.428,67.419,67.427,103120000.0
2009-05-08 21:35:00,67.428,67.436,67.422,67.427,103510000.0
2009-05-08 21:36:00,67.444,67.446,67.432,67.432,123410000.0
2009-05-08 21:37:00,67.434,67.434,67.42,67.42,70460000.0
2009-05-08 21:38:00,67.43,67.434,67.421,67.433,75830000.0
2009-05-08 21:39:00,67.451,67.451,67.403,67.41,58550000.0
2009-05-08 21:40:00,67.399,67.401,67.383,67.391,133240000.0
2009-05-08 21:41:00,67.387,67.412,67.387,67.412,172140000.0
2009-05-08 21:42:00,67.43,67.43,67.396,67.396,105210000.0
2009-05-08 21:43:00,67.404,67.429,67.398,67.423,81170000.0
2009-05-08 21:44:00,67.429,67.445,67.427,67.445,89940000.0
2009-05-08 21:45:00,67.464,67.464,67.428,67.438,94310000.0
2009-05-08 21:46:00,67.434,67.438,67.425,67.427,86300000.0
2009-05-08 21:47:00,67.416,67.432,67.415,67.432,124230000.0
2009-05-08 21:48:00,67.452,67.452,67.427,67.427,137780000.0
2009-05-08 21:49:00,67.428,67.428,67.407,67.407,94570000.0
2009-05-08 21:50:00,67.404,67.407,67.398,67.401,131830000.0
2009-05-08 21:51:00,67.427,67.439,67.403,67.403,98000000.0
2009-05-08 21:52:00,67.394,67.4,67.394,67.399,91220000.0
2009-05-08 21:53:00,67.408,67.414,67.394,67.409,53950000.0
2009-05-08 21:54:00,67.424,67.424,67.387,67.391,61450000.0
2009-05-08 21:55:00,67.385,67.387,67.382,67.385,112920000.0
2009-05-08 21:56:00,67.395,67.397,67.391,67.391,69010000.0
2009-05-08 21:57:00,67.41,67.412,67.399,67.407,96950000.0
2009-05-08 21:58:00,67.41,67.418,67.409,67.413,58860000.0
2009-05-08 21:59:00,67.407,67.417,67.407,67.409,98880000.0
2009-05-08 22:00:00,67.413,67.413,67.374,67.374,87660000.0
2009-05-08 22:01:00,67.348,67.35,67.346,67.348,100240000.0
2009-05-08 22:02:00,67.371,67.391,67.359,67.391,82460000.0
2009-05-08 22:03:00,67.38,67.38,67.35,67.35,86730000.0
2009-05-08 22:04:00,67.333,67.342,67.332,67.339,61900000.0
2009-05-08 22:05:00,67.336,67.344,67.327,67.327,101910000.0
2009-05-08 22:06:00,67.351,67.351,67.321,67.321,90480000.0
2009-05-08 22:07:00,67.335,67.339,67.33,67.338,104370000.0
2009-05-08 22:08:00,67.324,67.346,67.324,67.346,65750000.0
2009-05-08 22:09:00,67.373,67.373,67.351,67.351,19980000.0
2009-05-08 22:10:00,67.355,67.361,67.347,67.348,94580000.0
2009-05-08 22:12:00,67.373,67.383,67.361,67.363,78990000.0
2009-05-08 22:13:00,67.355,67.359,67.355,67.358,99570000.0
2009-05-08 22:14:00,67.37,67.382,67.37,67.381,119360000.0
2009-05-08 22:15:00,67.401,67.401,67.393,67.397,47450000.0
2009-05-08 22:16:00,67.39,67.396,67.389,67.39,105700000.0
2009-05-08 22:17:00,67.4,67.413,67.394,67.405,74120000.0
2009-05-08 22:18:00,67.376,67.385,67.376,67.376,95750000.0
2009-05-08 22:19:00,67.384,67.387,67.371,67.372,110820000.0
2009-05-08 22:20:00,67.377,67.403,67.377,67.398,79390000.0
2009-05-08 22:21:00,67.377,67.385,67.377,67.378,62800000.0
2009-05-08 22:22:00,67.386,67.386,67.378,67.384,54920000.0
2009-05-08 22:23:00,67.387,67.39,67.384,67.386,125620000.0
2009-05-08 22:24:00,67.406,67.406,67.382,67.386,98830000.0
2009-05-08 22:25:00,67.379,67.379,67.346,67.363,117030000.0
2009-05-08 22:26:00,67.368,67.387,67.368,67.387,139190000.0
2009-05-08 22:27:00,67.393,67.394,67.38,67.385,137020000.0
2009-05-08 22:28:00,67.394,67.4,67.394,67.398,78780000.0
2009-05-08 22:29:00,67.39,67.405,67.39,67.399,115440000.0
2009-05-08 22:30:00,67.426,67.426,67.396,67.403,80680000.0
2009-05-08 22:31:00,67.405,67.407,67.393,67.407,16150000.0
2009-05-08 22:32:00,67.395,67.401,67.372,67.372,79280000.0
2009-05-08 22:33:00,67.397,67.397,67.382,67.388,112430000.0
2009-05-08 22:34:00,67.394,67.394,67.38,67.39,67880000.0
2009-05-08 22:35:00,67.389,67.39,67.387,67.388,93920000.0
2009-05-08 22:36:00,67.416,67.416,67.393,67.4,77890000.0
2009-05-08 22:37:00,67.4,67.4,67.396,67.397,66540000.0
2009-05-08 22:38:00,67.4,67.401,67.396,67.398,121840000.0
2009-05-08 22:39:00,67.421,67.421,67.398,67.398,71150000.0
2009-05-08 22:40:00,67.397,67.4,67.396,67.399,72460000.0
2009-05-08 22:41:00,67.395,67.412,67.395,67.408,116220000.0
2009-05-08 22:42:00,67.395,67.395,67.383,67.388,106330000.0
2009-05-08 22:43:00,67.386,67.387,67.38,67.38,95270000.0
2009-05-08 22:44:00,67.381,67.405,67.381,67.396,82340000.0
2009-05-08 22:45:00,67.411,67.411,67.393,67.4,56820000.0
2009-05-08 22:46:00,67.405,67.408,67.393,67.408,92770000.0
2009-05-08 22:47:00,67.399,67.405,67.393,67.401,82850000.0
2009-05-08 22:48:00,67.423,67.423,67.396,67.398,105340000.0
2009-05-08 22:49:00,67.383,67.392,67.376,67.386,102130000.0
2009-05-08 22:50:00,67.385,67.389,67.381,67.389,111000000.0
2009-05-08 22:51:00,67.405,67.405,67.386,67.391,48650000.0
2009-05-08 22:52:00,67.391,67.406,67.391,67.406,49340000.0
2009-05-08 22:53:00,67.411,67.42,67.408,67.415,108200000.0
2009-05-08 22:54:00,67.406,67.418,67.4,67.416,137090000.0
2009-05-08 22:55:00,67.414,67.424,67.404,67.424,97040000.0
2009-05-08 22:56:00,67.421,67.433,67.412,67.433,104830000.0
2009-05-08 22:57:00,67.423,67.423,67.399,67.41,84650000.0
2009-05-08 22:58:00,67.423,67.433,67.423,67.433,5260000.0
2009-05-08 22:59:00,67.432,67.441,67.42,67.426,107740000.0
2009-05-11 02:01:00,67.57,67.582,67.564,67.565,72890000.0
2009-05-11 02:02:00,67.565,67.566,67.559,67.565,70700000.0
2009-05-11 02:03:00,67.592,67.592,67.563,67.571,69440000.0
2009-05-11 02:04:00,67.573,67.596,67.573,67.592,67880000.0
2009-05-11 02:05:00,67.604,67.608,67.587,67.587,83040000.0
2009-05-11 02:06:00,67.603,67.603,67.572,67.574,62910000.0
2009-05-11 02:07:00,67.574,67.604,67.574,67.591,55990000.0
2009-05-11 02:08:00,67.585,67.593,67.574,67.587,64620000.0
2009-05-11 02:09:00,67.559,67.567,67.558,67.559,75320000.0
2009-05-11 02:10:00,67.559,67.56,67.557,67.558,73080000.0
2009-05-11 02:11:00,67.567,67.575,67.56,67.561,111120000.0
2009-05-11 02:12:00,67.576,67.576,67.57,67.57,84220000.0
2009-05-11 02:13:00,67.56,67.568,67.559,67.566,112080000.0
2009-05-11 02:14:00,67.56,67.567,67.56,67.567,53790000.0
2009-05-11 02:15:00,67.602,67.602,67.572,67.583,62000000.0
2009-05-11 02:16:00,67.582,67.585,67.58,67.58,60200000.0
2009-05-11 02:17:00,67.59,67.6,67.586,67.6,68520000.0
2009-05-11 02:18:00,67.594,67.598,67.572,67.574,70180000.0
2009-05-11 02:19:00,67.578,67.584,67.572,67.584,88080000.0
2009-05-11 02:20:00,67.586,67.613,67.586,67.603,99820000.0
2009-05-11 02:21:00,67.595,67.623,67.588,67.623,53570000.0
2009-05-11 02:22:00,67.625,67.634,67.622,67.627,104000000.0
2009-05-11 02:23:00,67.635,67.638,67.631,67.638,123440000.0
2009-05-11 02:24:00,67.647,67.648,67.628,67.628,147150000.0
2009-05-11 02:25:00,67.613,67.614,67.603,67.604,118130000.0
2009-05-11 02:26:00,67.604,67.608,67.6,67.601,89820000.0
2009-05-11 02:27:00,67.618,67.618,67.604,67.608,67820000.0
2009-05-11 02:28:00,67.606,67.606,67.599,67.599,65650000.0
2009-05-11 02:29:00,67.594,67.613,67.594,67.607,109130000.0
2009-05-11 02:30:00,67.628,67.629,67.616,67.616,67850000.0
2009-05-11 02:31:00,67.596,67.596,67.579,67.582,55990000.0
2009-05-11 02:32:00,67.576,67.58,67.565,67.571,33540000.0
2009-05-11 02:33:00,67.563,67.565,67.541,67.542,27140000.0
2009-05-11 02:34:00,67.544,67.544,67.528,67.531,54530000.0
2009-05-11 02:35:00,67.524,67.524,67.495,67.521,26570000.0
2009-05-11 02:36:00,67.506,67.507,67.483,67.496,40460000.0
2009-05-11 02:37:00,67.493,67.502,67.483,67.5,67500000.0
2009-05-11 02:38:00,67.485,67.489,67.47,67.479,87070000.0
2009-05-11 02:39:00,67.481,67.486,67.461,67.469,109680000.0
2009-05-11 02:40:00,67.442,67.47,67.442,67.457,114460000.0
2009-05-11 02:41:00,67.466,67.468,67.462,67.468,57980000.0
2009-05-11 02:42:00,67.483,67.483,67.454,67.46,139220000.0
2009-05-11 02:43:00,67.45,67.458,67.45,67.454,100410000.0
2009-05-11 02:44:00,67.466,67.467,67.459,67.459,53610000.0
2009-05-11 02:45:00,67.478,67.48,67.466,67.47,64080000.0
2009-05-11 02:46:00,67.444,67.448,67.421,67.435,14320000.0
2009-05-11 02:47:00,67.436,67.464,67.414,67.454,37470000.0
2009-05-11 02:48:00,67.457,67.457,67.418,67.425,30380000.0
2009-05-11 02:49:00,67.415,67.42,67.409,67.418,83460000.0
2009-05-11 02:50:00,67.412,67.413,67.402,67.403,127960000.0
2009-05-11 02:51:00,67.421,67.424,67.417,67.421,45950000.0
2009-05-11 02:52:00,67.426,67.426,67.406,67.421,46700000.0
2009-05-11 02:53:00,67.399,67.411,67.386,67.408,28650000.0
2009-05-11 02:54:00,67.407,67.422,67.395,67.42,75800000.0
2009-05-11 02:55:00,67.432,67.435,67.407,67.41,57850000.0
2009-05-11 02:56:00,67.399,67.403,67.393,67.4,160980000.0
2009-05-11 02:57:00,67.412,67.412,67.397,67.402,94460000.0
2009-05-11 02:58:00,67.415,67.416,67.401,67.401,81240000.0
2009-05-11 02:59:00,67.385,67.394,67.385,67.394,58620000.0
2009-05-11 03:00:00,67.414,67.414,67.396,67.396,42800000.0
2009-05-11 03:01:00,67.375,67.385,67.366,67.377,71740000.0
2009-05-11 03:02:00,67.368,67.373,67.36,67.36,46970000.0
2009-05-11 03:03:00,67.388,67.388,67.351,67.354,37470000.0
2009-05-11 03:04:00,67.332,67.343,67.321,67.327,85000000.0
2009-05-11 03:05:00,67.335,67.372,67.325,67.353,71910000.0
2009-05-11 03:06:00,67.348,67.35,67.348,67.349,42310000.0
2009-05-11 03:07:00,67.345,67.348,67.341,67.348,78920000.0
2009-05-11 03:08:00,67.341,67.344,67.304,67.316,33840000.0
2009-05-11 03:09:00,67.333,67.334,67.297,67.308,98990000.0
2009-05-11 03:10:00,67.31,67.323,67.31,67.323,74410000.0
2009-05-11 03:11:00,67.332,67.345,67.307,67.316,55860000.0
2009-05-11 03:12:00,67.323,67.324,67.284,67.29,43950000.0
2009-05-11 03:13:00,67.275,67.282,67.272,67.272,124940000.0
2009-05-11 03:14:00,67.28,67.29,67.256,67.29,82940000.0
2009-05-11 03:15:00,67.306,67.307,67.3,67.307,78050000.0
2009-05-11 03:16:00,67.294,67.294,67.284,67.289,58290000.0
2009-05-11 03:17:00,67.296,67.305,67.284,67.284,56510000.0
2009-05-11 03:18:00,67.294,67.294,67.265,67.267,23670000.0
2009-05-11 03:19:00,67.261,67.281,67.251,67.28,74350000.0
2009-05-11 03:20:00,67.298,67.305,67.291,67.303,92230000.0
2009-05-11 03:21:00,67.291,67.297,67.288,67.288,93060000.0
2009-05-11 03:22:00,67.28,67.284,67.271,67.28,66990000.0
2009-05-11 03:23:00,67.277,67.285,67.264,67.285,92650000.0
2009-05-11 03:24:00,67.313,67.313,67.291,67.291,132120000.0
2009-05-11 03:25:00,67.293,67.305,67.293,67.305,87230000.0
2009-05-11 03:26:00,67.329,67.33,67.328,67.329,93400000.0
2009-05-11 03:27:00,67.316,67.325,67.311,67.318,77010000.0
2009-05-11 03:28:00,67.326,67.326,67.313,67.313,85790000.0
2009-05-11 03:29:00,67.313,67.313,67.3,67.304,68470000.0
2009-05-11 03:30:00,67.337,67.359,67.318,67.359,65850000.0
2009-05-11 03:31:00,67.354,67.354,67.341,67.341,87670000.0
2009-05-11 03:32:00,67.338,67.368,67.338,67.368,68110000.0
2009-05-11 03:33:00,67.366,67.401,67.366,67.369,95570000.0
2009-05-11 03:34:00,67.38,67.389,67.378,67.378,64470000.0
2009-05-11 03:35:00,67.378,67.383,67.37,67.383,90650000.0
2009-05-11 03:36:00,67.42,67.42,67.385,67.404,88760000.0
2009-05-11 03:37:00,67.41,67.41,67.382,67.384,81730000.0
2009-05-11 03:38:00,67.375,67.378,67.358,67.364,103460000.0
2009-05-11 03:39:00,67.373,67.373,67.355,67.362,81660000.0
2009-05-11 03:40:00,67.36,67.367,67.36,67.365,99960000.0
2009-05-11 03:41:00,67.361,67.367,67.361,67.365,118630000.0
2009-05-11 03:42:00,67.358,67.363,67.351,67.351,77780000.0
2009-05-11 03:43:00,67.358,67.367,67.358,67.359,84080000.0
2009-05-11 03:44:00,67.363,67.372,67.349,67.358,59710000.0
2009-05-11 03:45:00,67.346,67.352,67.337,67.337,104880000.0
2009-05-11 03:46:00,67.333,67.339,67.322,67.325,56580000.0
2009-05-11 03:47:00,67.319,67.324,67.306,67.307,65120000.0
2009-05-11 03:48:00,67.321,67.325,67.313,67.321,59410000.0
2009-05-11 03:49:00,67.307,67.314,67.292,67.305,97510000.0
2009-05-11 03:50:00,67.301,67.301,67.273,67.301,89820000.0
2009-05-11 03:51:00,67.299,67.301,67.267,67.279,44560000.0
2009-05-11 03:52:00,67.282,67.284,67.272,67.277,35460000.0
2009-05-11 03:53:00,67.272,67.278,67.271,67.271,35940000.0
2009-05-11 03:54:00,67.291,67.291,67.258,67.264,80510000.0
2009-05-11 03:55:00,67.257,67.266,67.252,67.257,104500000.0
2009-05-11 03:56:00,67.252,67.256,67.251,67.254,32150000.0
2009-05-11 03:57:00,67.272,67.273,67.252,67.262,44670000.0
2009-05-11 03:58:00,67.257,67.257,67.241,67.241,89440000.0
2009-05-11 03:59:00,67.227,67.242,67.227,67.233,34590000.0
2009-05-11 04:00:00,67.248,67.252,67.233,67.235,15400000.0
2009-05-11 04:01:00,67.223,67.224,67.219,67.222,39130000.0
2009-05-11 04:02:00,67.219,67.242,67.218,67.228,41770000.0
2009-05-11 04:03:00,67.261,67.261,67.237,67.251,68490000.0
2009-05-11 04:04:00,67.259,67.285,67.25,67.272,78760000.0
2009-05-11 04:05:00,67.281,67.283,67.272,67.283,50140000.0
2009-05-11 04:06:00,67.281,67.281,67.265,67.271,50520000.0
2009-05-11 04:07:00,67.275,67.281,67.261,67.261,39780000.0
2009-05-11 04:08:00,67.271,67.282,67.265,67.281,66300000.0
2009-05-11 04:09:00,67.284,67.303,67.284,67.29,21110000.0
2009-05-11 04:10:00,67.294,67.304,67.293,67.303,73580000.0
2009-05-11 04:11:00,67.303,67.311,67.303,67.306,26540000.0
2009-05-11 04:12:00,67.282,67.284,67.281,67.281,14510000.0
2009-05-11 04:13:00,67.287,67.294,67.287,67.294,47050000.0
2009-05-11 04:14:00,67.299,67.299,67.295,67.297,35820000.0
2009-05-11 04:15:00,67.32,67.321,67.295,67.296,36650000.0
2009-05-11 04:16:00,67.276,67.278,67.275,67.276,55360000.0
2009-05-11 04:17:00,67.287,67.292,67.279,67.292,43670000.0
2009-05-11 04:18:00,67.299,67.299,67.283,67.294,145610000.0
2009-05-11 04:19:00,67.291,67.297,67.288,67.297,101690000.0
2009-05-11 04:20:00,67.301,67.302,67.285,67.301,74750000.0
2009-05-11 04:21:00,67.295,67.295,67.282,67.288,71680000.0
2009-05-11 04:22:00,67.289,67.304,67.287,67.296,56370000.0
2009-05-11 04:23:00,67.291,67.299,67.291,67.291,54420000.0
2009-05-11 04:24:00,67.312,67.312,67.283,67.289,43160000.0
2009-05-11 04:25:00,67.296,67.296,67.289,67.289,49380000.0
2009-05-11 04:26:00,67.304,67.339,67.296,67.337,102760000.0
2009-05-11 04:27:00,67.318,67.334,67.318,67.334,50880000.0
2009-05-11 04:28:00,67.345,67.346,67.341,67.345,41280000.0
2009-05-11 04:29:00,67.352,67.352,67.335,67.348,54030000.0
2009-05-11 04:30:00,67.345,67.345,67.343,67.343,12990000.0
2009-05-11 04:31:00,67.352,67.357,67.352,67.352,39320000.0
2009-05-11 04:32:00,67.363,67.369,67.358,67.366,45850000.0
2009-05-11 04:33:00,67.389,67.395,67.363,67.373,36210000.0
2009-05-11 04:34:00,67.349,67.35,67.326,67.326,79300000.0
2009-05-11 04:35:00,67.337,67.36,67.329,67.346,77390000.0
2009-05-11 04:36:00,67.371,67.371,67.356,67.357,95130000.0
2009-05-11 04:37:00,67.347,67.356,67.347,67.356,55400000.0
2009-05-11 04:38:00,67.36,67.385,67.358,67.372,102540000.0
2009-05-11 04:39:00,67.371,67.371,67.345,67.352,115840000.0
2009-05-11 04:40:00,67.352,67.356,67.349,67.356,90470000.0
2009-05-11 04:41:00,67.354,67.377,67.354,67.367,27320000.0
2009-05-11 04:42:00,67.389,67.389,67.366,67.366,91550000.0
2009-05-11 04:43:00,67.361,67.366,67.36,67.365,57130000.0
2009-05-11 04:44:00,67.359,67.365,67.358,67.365,71820000.0
2009-05-11 04:45:00,67.39,67.39,67.369,67.384,35120000.0
2009-05-11 04:46:00,67.371,67.379,67.367,67.367,67950000.0
2009-05-11 04:47:00,67.354,67.38,67.35,67.371,73680000.0
2009-05-11 04:48:00,67.356,67.364,67.352,67.354,74050000.0
2009-05-11 04:49:00,67.353,67.353,67.341,67.342,84990000.0
2009-05-11 04:50:00,67.34,67.343,67.332,67.332,84420000.0
2009-05-11 04:51:00,67.363,67.365,67.341,67.342,52100000.0
2009-05-11 04:52:00,67.34,67.376,67.34,67.37,81570000.0
2009-05-11 04:53:00,67.381,67.395,67.375,67.385,68380000.0
2009-05-11 04:54:00,67.379,67.391,67.375,67.388,78720000.0
2009-05-11 04:55:00,67.393,67.402,67.386,67.393,87000000.0
2009-05-11 04:56:00,67.377,67.384,67.374,67.378,42950000.0
2009-05-11 04:57:00,67.39,67.39,67.376,67.383,30760000.0
2009-05-11 04:58:00,67.374,67.374,67.362,67.367,51770000.0
2009-05-11 04:59:00,67.373,67.379,67.37,67.37,85130000.0
2009-05-11 05:00:00,67.407,67.407,67.375,67.38,111900000.0
2009-05-11 05:02:00,67.378,67.399,67.366,67.385,90750000.0
2009-05-11 05:03:00,67.389,67.39,67.375,67.382,103370000.0
2009-05-11 05:04:00,67.351,67.351,67.332,67.332,106120000.0
2009-05-11 05:05:00,67.332,67.35,67.323,67.35,140500000.0
2009-05-11 05:06:00,67.342,67.342,67.324,67.324,109720000.0
2009-05-11 05:07:00,67.314,67.332,67.314,67.331,55070000.0
2009-05-11 05:08:00,67.326,67.335,67.324,67.335,50190000.0
2009-05-11 05:09:00,67.365,67.365,67.346,67.35,102630000.0
2009-05-11 05:10:00,67.344,67.344,67.334,67.335,94730000.0
2009-05-11 05:11:00,67.346,67.358,67.344,67.347,93630000.0
2009-05-11 05:12:00,67.38,67.411,67.368,67.41,73840000.0
2009-05-11 05:13:00,67.405,67.405,67.394,67.399,86670000.0
2009-05-11 05:14:00,67.405,67.405,67.398,67.404,54070000.0
2009-05-11 05:15:00,67.423,67.427,67.4,67.407,85970000.0
2009-05-11 05:16:00,67.402,67.407,67.399,67.406,86230000.0
2009-05-11 05:17:00,67.396,67.398,67.389,67.393,103450000.0
2009-05-11 05:18:00,67.408,67.41,67.387,67.399,123610000.0
2009-05-11 05:19:00,67.379,67.384,67.371,67.372,72050000.0
2009-05-11 05:20:00,67.366,67.382,67.355,67.374,76780000.0
2009-05-11 05:21:00,67.354,67.367,67.351,67.355,118400000.0
2009-05-11 05:22:00,67.347,67.353,67.342,67.347,61340000.0
2009-05-11 05:23:00,67.353,67.358,67.326,67.332,82060000.0
2009-05-11 05:24:00,67.328,67.333,67.325,67.327,96200000.0
2009-05-11 05:25:00,67.336,67.337,67.328,67.334,63770000.0
2009-05-11 05:26:00,67.337,67.352,67.334,67.352,106780000.0
2009-05-11 05:27:00,67.341,67.342,67.331,67.334,78730000.0
2009-05-11 05:29:00,67.324,67.352,67.324,67.352,87500000.0
2009-05-11 05:30:00,67.363,67.364,67.345,67.352,112350000.0
2009-05-11 05:31:00,67.339,67.345,67.332,67.335,77840000.0
2009-05-11 05:32:00,67.328,67.357,67.328,67.357,142830000.0
2009-05-11 05:33:00,67.355,67.359,67.339,67.341,135340000.0
2009-05-11 05:34:00,67.337,67.343,67.33,67.337,115150000.0
2009-05-11 05:35:00,67.346,67.359,67.344,67.353,102710000.0
2009-05-11 05:36:00,67.344,67.35,67.34,67.346,118640000.0
2009-05-11 05:37:00,67.346,67.349,67.344,67.347,63170000.0
2009-05-11 05:38:00,67.369,67.389,67.355,67.38,64340000.0
2009-05-11 05:39:00,67.362,67.38,67.362,67.377,82600000.0
2009-05-11 05:40:00,67.379,67.387,67.37,67.371,111390000.0
2009-05-11 05:41:00,67.381,67.394,67.372,67.384,97570000.0
2009-05-11 05:42:00,67.411,67.411,67.395,67.4,75200000.0
2009-05-11 05:43:00,67.406,67.407,67.4,67.402,102860000.0
2009-05-11 05:44:00,67.392,67.403,67.392,67.394,48360000.0
2009-05-11 05:45:00,67.411,67.411,67.4,67.407,114780000.0
2009-05-11 05:46:00,67.417,67.417,67.409,67.41,97040000.0
2009-05-11 05:47:00,67.409,67.417,67.398,67.404,79270000.0
2009-05-11 05:48:00,67.384,67.385,67.369,67.371,83290000.0
2009-05-11 05:49:00,67.371,67.382,67.357,67.361,105670000.0
2009-05-11 05:50:00,67.349,67.355,67.349,67.353,18120000.0
2009-05-11 05:51:00,67.372,67.372,67.352,67.361,61940000.0
2009-05-11 05:52:00,67.353,67.355,67.341,67.345,112740000.0
2009-05-11 05:53:00,67.341,67.354,67.341,67.346,100640000.0
2009-05-11 05:54:00,67.371,67.371,67.348,67.358,113400000.0
2009-05-11 05:55:00,67.359,67.359,67.353,67.353,68840000.0
2009-05-11 05:56:00,67.351,67.377,67.351,67.377,92750000.0
2009-05-11 05:57:00,67.368,67.368,67.343,67.352,89430000.0
2009-05-11 05:58:00,67.362,67.367,67.359,67.361,113500000.0
2009-05-11 05:59:00,67.347,67.354,67.342,67.348,75150000.0
2009-05-11 06:00:00,67.365,67.367,67.349,67.35,95400000.0
2009-05-11 06:01:00,67.344,67.357,67.344,67.354,66360000.0
2009-05-11 06:02:00,67.347,67.351,67.336,67.336,98320000.0
2009-05-11 06:03:00,67.347,67.349,67.33,67.336,80230000.0
2009-05-11 06:04:00,67.345,67.351,67.338,67.345,114840000.0
2009-05-11 06:05:00,67.348,67.359,67.347,67.356,68500000.0
2009-05-11 06:06:00,67.348,67.352,67.338,67.347,59210000.0
2009-05-11 06:07:00,67.348,67.365,67.347,67.36,99570000.0
2009-05-11 06:08:00,67.373,67.384,67.369,67.372,103890000.0
2009-05-11 06:09:00,67.407,67.409,67.383,67.383,146350000.0
2009-05-11 06:10:00,67.377,67.383,67.375,67.381,101280000.0
2009-05-11 06:11:00,67.371,67.375,67.359,67.361,147850000.0
2009-05-11 06:12:00,67.381,67.381,67.351,67.367,127070000.0
2009-05-11 06:13:00,67.387,67.403,67.384,67.39,83870000.0
2009-05-11 06:14:00,67.379,67.385,67.377,67.383,103990000.0
2009-05-11 06:15:00,67.414,67.414,67.379,67.388,96400000.0
2009-05-11 06:16:00,67.386,67.403,67.386,67.401,75940000.0
2009-05-11 06:17:00,67.41,67.43,67.396,67.43,119710000.0
2009-05-11 06:18:00,67.422,67.424,67.41,67.415,194260000.0
2009-05-11 06:19:00,67.415,67.416,67.403,67.403,138950000.0
2009-05-11 06:20:00,67.413,67.435,67.413,67.435,63780000.0
2009-05-11 06:21:00,67.431,67.434,67.413,67.413,74960000.0
2009-05-11 06:22:00,67.39,67.397,67.39,67.391,71410000.0
2009-05-11 06:23:00,67.381,67.396,67.381,67.387,112540000.0
2009-05-11 06:24:00,67.406,67.421,67.404,67.408,112700000.0
2009-05-11 06:25:00,67.421,67.421,67.395,67.399,106360000.0
2009-05-11 06:26:00,67.407,67.423,67.398,67.423,95600000.0
2009-05-11 06:27:00,67.413,67.418,67.402,67.403,82180000.0
2009-05-11 06:28:00,67.405,67.409,67.4,67.404,153040000.0
2009-05-11 06:29:00,67.403,67.403,67.379,67.379,119120000.0
2009-05-11 06:30:00,67.4,67.432,67.399,67.406,100730000.0
2009-05-11 06:31:00,67.409,67.422,67.401,67.422,48430000.0
2009-05-11 06:32:00,67.441,67.471,67.441,67.471,68130000.0
2009-05-11 06:33:00,67.458,67.462,67.445,67.454,65510000.0
2009-05-11 06:34:00,67.465,67.472,67.45,67.472,98620000.0
2009-05-11 06:35:00,67.476,67.478,67.468,67.478,49840000.0
2009-05-11 06:36:00,67.471,67.472,67.461,67.471,105850000.0
2009-05-11 06:37:00,67.458,67.461,67.437,67.437,93210000.0
2009-05-11 06:38:00,67.436,67.451,67.436,67.451,120500000.0
2009-05-11 06:39:00,67.445,67.445,67.422,67.444,112630000.0
2009-05-11 06:40:00,67.444,67.448,67.438,67.442,120820000.0
2009-05-11 06:41:00,67.453,67.456,67.448,67.448,70780000.0
2009-05-11 06:42:00,67.448,67.454,67.432,67.436,52460000.0
2009-05-11 06:43:00,67.419,67.433,67.417,67.429,51980000.0
2009-05-11 06:44:00,67.437,67.445,67.432,67.444,74880000.0
2009-05-11 06:45:00,67.467,67.467,67.439,67.439,95720000.0
2009-05-11 06:46:00,67.442,67.452,67.439,67.439,105830000.0
2009-05-11 06:47:00,67.453,67.457,67.451,67.455,56970000.0
2009-05-11 06:48:00,67.473,67.473,67.457,67.459,53160000.0
2009-05-11 06:49:00,67.449,67.456,67.448,67.45,89490000.0
2009-05-11 06:50:00,67.448,67.451,67.431,67.451,71450000.0
2009-05-11 06:51:00,67.441,67.443,67.428,67.434,84630000.0
2009-05-11 06:52:00,67.429,67.443,67.429,67.443,54430000.0
2009-05-11 06:53:00,67.451,67.461,67.451,67.457,56830000.0
2009-05-11 06:54:00,67.47,67.472,67.448,67.467,86790000.0
2009-05-11 06:55:00,67.465,67.467,67.457,67.46,117330000.0
2009-05-11 06:56:00,67.463,67.473,67.46,67.47,111330000.0
2009-05-11 06:57:00,67.463,67.464,67.448,67.449,96460000.0
2009-05-11 06:58:00,67.458,67.48,67.457,67.466,111310000.0
2009-05-11 06:59:00,67.479,67.487,67.477,67.48,64560000.0
2009-05-11 07:00:00,67.505,67.506,67.474,67.502,103200000.0
2009-05-11 07:01:00,67.512,67.513,67.499,67.5,121580000.0
2009-05-11 07:02:00,67.495,67.496,67.482,67.493,60370000.0
2009-05-11 07:03:00,67.503,67.503,67.476,67.476,97410000.0
2009-05-11 07:04:00,67.469,67.479,67.463,67.463,108530000.0
2009-05-11 07:05:00,67.456,67.462,67.452,67.457,96990000.0
2009-05-11 07:06:00,67.476,67.484,67.472,67.472,99130000.0
2009-05-11 07:07:00,67.475,67.489,67.471,67.479,108110000.0
2009-05-11 07:08:00,67.488,67.488,67.463,67.488,89570000.0
2009-05-11 07:09:00,67.482,67.482,67.466,67.466,108400000.0
2009-05-11 07:10:00,67.467,67.474,67.466,67.468,99970000.0
2009-05-11 07:11:00,67.477,67.477,67.466,67.471,38210000.0
2009-05-11 07:12:00,67.467,67.474,67.466,67.471,26950000.0
2009-05-11 07:13:00,67.466,67.473,67.466,67.467,77910000.0
2009-05-11 07:14:00,67.474,67.495,67.474,67.481,107000000.0
2009-05-11 07:15:00,67.46,67.46,67.451,67.457,106940000.0
2009-05-11 07:16:00,67.462,67.463,67.457,67.458,127240000.0
2009-05-11 07:17:00,67.468,67.481,67.467,67.471,112690000.0
2009-05-11 07:18:00,67.475,67.475,67.464,67.467,78490000.0
2009-05-11 07:19:00,67.459,67.472,67.459,67.463,103270000.0
2009-05-11 07:20:00,67.456,67.459,67.446,67.45,85650000.0
2009-05-11 07:21:00,67.457,67.465,67.446,67.45,83110000.0
2009-05-11 07:22:00,67.45,67.458,67.45,67.451,75940000.0
2009-05-11 07:23:00,67.455,67.456,67.45,67.45,73400000.0
2009-05-11 07:24:00,67.46,67.461,67.452,67.457,76290000.0
2009-05-11 07:25:00,67.45,67.459,67.45,67.45,94730000.0
2009-05-11 07:26:00,67.455,67.455,67.449,67.451,63560000.0
2009-05-11 07:27:00,67.47,67.47,67.452,67.466,67370000.0
2009-05-11 07:28:00,67.457,67.46,67.456,67.459,67620000.0
2009-05-11 07:29:00,67.445,67.448,67.44,67.441,81800000.0
2009-05-11 07:30:00,67.462,67.462,67.437,67.454,81780000.0
2009-05-11 07:31:00,67.449,67.456,67.448,67.451,117420000.0
2009-05-11 07:32:00,67.448,67.455,67.447,67.455,91560000.0
2009-05-11 07:33:00,67.475,67.475,67.452,67.452,121030000.0
2009-05-11 07:34:00,67.447,67.449,67.446,67.448,64370000.0
2009-05-11 07:35:00,67.445,67.445,67.438,67.439,66990000.0
2009-05-11 07:36:00,67.445,67.457,67.441,67.446,60990000.0
2009-05-11 07:37:00,67.452,67.464,67.452,67.462,77030000.0
2009-05-11 07:38:00,67.464,67.464,67.444,67.444,74130000.0
2009-05-11 07:39:00,67.454,67.455,67.445,67.449,85190000.0
2009-05-11 07:40:00,67.439,67.44,67.437,67.439,93230000.0
2009-05-11 07:41:00,67.451,67.456,67.45,67.45,59740000.0
2009-05-11 07:42:00,67.468,67.468,67.451,67.458,113950000.0
2009-05-11 07:43:00,67.449,67.462,67.449,67.458,138440000.0
2009-05-11 07:44:00,67.47,67.481,67.464,67.478,140050000.0
2009-05-11 07:45:00,67.495,67.496,67.48,67.488,131410000.0
2009-05-11 07:46:00,67.483,67.483,67.465,67.465,86920000.0
2009-05-11 07:47:00,67.452,67.457,67.451,67.455,82510000.0
2009-05-11 07:48:00,67.463,67.469,67.435,67.446,81450000.0
2009-05-11 07:49:00,67.44,67.457,67.434,67.453,112590000.0
2009-05-11 07:50:00,67.459,67.471,67.455,67.464,73660000.0
2009-05-11 07:51:00,67.44,67.445,67.43,67.443,53280000.0
2009-05-11 07:53:00,67.456,67.464,67.453,67.46,72430000.0
2009-05-11 07:54:00,67.463,67.463,67.431,67.443,80720000.0
2009-05-11 07:55:00,67.44,67.453,67.434,67.44,77660000.0
2009-05-11 07:56:00,67.441,67.442,67.433,67.442,69430000.0
2009-05-11 07:57:00,67.453,67.455,67.443,67.447,80270000.0
2009-05-11 07:58:00,67.432,67.44,67.43,67.431,91000000.0
2009-05-11 07:59:00,67.421,67.425,67.42,67.422,58890000.0
2009-05-11 08:00:00,67.44,67.441,67.423,67.423,58010000.0
2009-05-11 08:01:00,67.411,67.422,67.411,67.418,61750000.0
2009-05-11 08:02:00,67.424,67.429,67.418,67.427,75550000.0
2009-05-11 08:03:00,67.443,67.444,67.431,67.436,75810000.0
2009-05-11 08:04:00,67.442,67.455,67.442,67.455,106260000.0
2009-05-11 08:05:00,67.47,67.473,67.461,67.473,90560000.0
2009-05-11 08:06:00,67.484,67.488,67.461,67.465,117030000.0
2009-05-11 08:07:00,67.466,67.473,67.461,67.468,53390000.0
2009-05-11 08:08:00,67.462,67.474,67.455,67.467,59420000.0
2009-05-11 08:09:00,67.497,67.502,67.468,67.493,62270000.0
2009-05-11 08:10:00,67.506,67.521,67.506,67.512,62750000.0
2009-05-11 08:11:00,67.505,67.506,67.491,67.498,69850000.0
2009-05-11 08:12:00,67.522,67.522,67.487,67.493,85720000.0
2009-05-11 08:13:00,67.495,67.519,67.495,67.503,93110000.0
2009-05-11 08:14:00,67.511,67.517,67.509,67.516,58970000.0
2009-05-11 08:15:00,67.45,67.506,67.438,67.501,102350000.0
2009-05-11 08:16:00,67.507,67.515,67.507,67.514,129930000.0
2009-05-11 08:17:00,67.526,67.529,67.51,67.522,153050000.0
2009-05-11 08:18:00,67.525,67.559,67.517,67.539,127310000.0
2009-05-11 08:19:00,67.53,67.545,67.53,67.545,99070000.0
2009-05-11 08:20:00,67.553,67.564,67.553,67.556,71450000.0
2009-05-11 08:21:00,67.586,67.594,67.559,67.577,72190000.0
2009-05-11 08:22:00,67.585,67.587,67.578,67.585,109330000.0
2009-05-11 08:23:00,67.576,67.588,67.571,67.581,70750000.0
2009-05-11 08:24:00,67.607,67.607,67.578,67.578,53800000.0
2009-05-11 08:25:00,67.569,67.584,67.569,67.571,36520000.0
2009-05-11 08:26:00,67.583,67.635,67.577,67.633,31370000.0
2009-05-11 08:27:00,67.621,67.621,67.594,67.601,55200000.0
2009-05-11 08:28:00,67.587,67.587,67.58,67.585,30120000.0
2009-05-11 08:29:00,67.572,67.576,67.545,67.547,39470000.0
2009-05-11 08:30:00,67.571,67.572,67.554,67.559,67240000.0
2009-05-11 08:31:00,67.565,67.574,67.562,67.562,81370000.0
2009-05-11 08:32:00,67.566,67.566,67.552,67.553,112490000.0
2009-05-11 08:33:00,67.579,67.58,67.556,67.578,113250000.0
2009-05-11 08:34:00,67.593,67.679,67.57,67.617,59680000.0
2009-05-11 08:35:00,67.602,67.61,67.594,67.596,140080000.0
2009-05-11 08:36:00,67.621,67.621,67.558,67.565,104550000.0
2009-05-11 08:37:00,67.564,67.564,67.553,67.562,51970000.0
2009-05-11 08:38:00,67.555,67.58,67.555,67.573,68990000.0
2009-05-11 08:39:00,67.568,67.571,67.565,67.569,13180000.0
2009-05-11 08:40:00,67.569,67.573,67.564,67.564,40410000.0
2009-05-11 08:41:00,67.549,67.559,67.544,67.547,33610000.0
2009-05-11 08:42:00,67.555,67.557,67.535,67.549,78420000.0
2009-05-11 08:43:00,67.538,67.54,67.537,67.538,120950000.0
2009-05-11 08:44:00,67.521,67.526,67.514,67.517,45760000.0
2009-05-11 08:45:00,67.541,67.562,67.536,67.537,45080000.0
2009-05-11 08:46:00,67.539,67.552,67.533,67.537,28920000.0
2009-05-11 08:47:00,67.535,67.544,67.535,67.54,82540000.0
2009-05-11 08:48:00,67.561,67.561,67.536,67.559,68540000.0
2009-05-11 08:49:00,67.566,67.582,67.562,67.578,163450000.0
2009-05-11 08:50:00,67.573,67.575,67.559,67.575,97220000.0
2009-05-11 08:51:00,67.6,67.6,67.582,67.585,92510000.0
2009-05-11 08:52:00,67.595,67.604,67.592,67.598,49780000.0
2009-05-11 08:53:00,67.611,67.623,67.611,67.618,45960000.0
2009-05-11 08:54:00,67.641,67.641,67.612,67.614,70220000.0
2009-05-11 08:55:00,67.613,67.625,67.612,67.624,49850000.0
2009-05-11 08:56:00,67.625,67.649,67.625,67.639,36970000.0
2009-05-11 08:57:00,67.632,67.642,67.626,67.637,81360000.0
2009-05-11 08:58:00,67.644,67.653,67.623,67.645,75160000.0
2009-05-11 08:59:00,67.644,67.644,67.636,67.641,40440000.0
2009-05-11 09:00:00,67.641,67.643,67.625,67.642,81890000.0
2009-05-11 09:01:00,67.66,67.66,67.63,67.63,32880000.0
2009-05-11 09:02:00,67.619,67.628,67.592,67.596,99580000.0
2009-05-11 09:03:00,67.585,67.608,67.575,67.6,73400000.0
2009-05-11 09:04:00,67.6,67.613,67.593,67.593,60640000.0
2009-05-11 09:05:00,67.591,67.624,67.576,67.624,45950000.0
2009-05-11 09:06:00,67.621,67.621,67.595,67.607,125670000.0
2009-05-11 09:07:00,67.612,67.612,67.575,67.589,85380000.0
2009-05-11 09:08:00,67.574,67.595,67.571,67.581,81220000.0
2009-05-11 09:09:00,67.594,67.598,67.572,67.581,60220000.0
2009-05-11 09:10:00,67.577,67.581,67.565,67.569,57200000.0
2009-05-11 09:11:00,67.57,67.577,67.57,67.576,25650000.0
2009-05-11 09:12:00,67.577,67.584,67.57,67.581,82270000.0
2009-05-11 09:13:00,67.573,67.58,67.565,67.57,97730000.0
2009-05-11 09:14:00,67.583,67.583,67.56,67.561,99820000.0
2009-05-11 09:15:00,67.574,67.574,67.563,67.567,78190000.0
2009-05-11 09:16:00,67.577,67.577,67.571,67.572,91920000.0
2009-05-11 09:17:00,67.556,67.563,67.544,67.554,133590000.0
2009-05-11 09:18:00,67.569,67.569,67.537,67.543,93360000.0
2009-05-11 09:19:00,67.543,67.543,67.525,67.525,92800000.0
2009-05-11 09:20:00,67.517,67.525,67.515,67.518,84590000.0
2009-05-11 09:21:00,67.522,67.523,67.497,67.516,90350000.0
2009-05-11 09:22:00,67.527,67.532,67.515,67.52,75460000.0
2009-05-11 09:23:00,67.527,67.528,67.52,67.526,66550000.0
2009-05-11 09:24:00,67.544,67.544,67.52,67.52,85370000.0
2009-05-11 09:25:00,67.52,67.531,67.514,67.52,65770000.0
2009-05-11 09:26:00,67.508,67.519,67.495,67.503,99970000.0
2009-05-11 09:27:00,67.517,67.52,67.5,67.508,65770000.0
2009-05-11 09:28:00,67.504,67.535,67.504,67.535,82410000.0
2009-05-11 09:29:00,67.525,67.531,67.514,67.519,95630000.0
2009-05-11 09:30:00,67.533,67.533,67.485,67.496,80990000.0
2009-05-11 09:31:00,67.493,67.51,67.493,67.51,101960000.0
2009-05-11 09:32:00,67.506,67.513,67.484,67.508,88710000.0
2009-05-11 09:33:00,67.495,67.495,67.478,67.489,99930000.0
2009-05-11 09:34:00,67.499,67.505,67.494,67.502,125300000.0
2009-05-11 09:35:00,67.499,67.5,67.492,67.497,77910000.0
2009-05-11 09:36:00,67.506,67.508,67.48,67.48,80150000.0
2009-05-11 09:37:00,67.486,67.486,67.477,67.486,65050000.0
2009-05-11 09:38:00,67.479,67.486,67.476,67.476,111390000.0
2009-05-11 09:39:00,67.503,67.503,67.45,67.45,59000000.0
2009-05-11 09:40:00,67.426,67.432,67.4,67.426,62880000.0
2009-05-11 09:41:00,67.414,67.425,67.407,67.416,62170000.0
2009-05-11 09:42:00,67.432,67.432,67.407,67.425,105740000.0
2009-05-11 09:43:00,67.394,67.395,67.373,67.38,95630000.0
2009-05-11 09:44:00,67.358,67.358,67.336,67.354,45860000.0
2009-05-11 09:45:00,67.353,67.355,67.333,67.344,36470000.0
2009-05-11 09:46:00,67.351,67.354,67.336,67.336,36050000.0
2009-05-11 09:47:00,67.339,67.347,67.325,67.347,87350000.0
2009-05-11 09:48:00,67.337,67.337,67.249,67.258,111270000.0
2009-05-11 09:49:00,67.254,67.26,67.248,67.255,41640000.0
2009-05-11 09:50:00,67.256,67.296,67.256,67.281,44110000.0
2009-05-11 09:51:00,67.316,67.316,67.292,67.293,94030000.0
2009-05-11 09:52:00,67.283,67.293,67.277,67.277,45020000.0
2009-05-11 09:53:00,67.286,67.293,67.284,67.286,19940000.0
2009-05-11 09:54:00,67.299,67.299,67.279,67.293,43360000.0
2009-05-11 09:55:00,67.304,67.311,67.3,67.309,43230000.0
2009-05-11 09:56:00,67.306,67.31,67.305,67.308,63760000.0
2009-05-11 09:57:00,67.338,67.338,67.308,67.318,82110000.0
2009-05-11 09:58:00,67.32,67.324,67.315,67.319,48030000.0
2009-05-11 09:59:00,67.295,67.295,67.274,67.289,54840000.0
2009-05-11 10:00:00,67.293,67.297,67.264,67.268,43500000.0
2009-05-11 10:01:00,67.253,67.263,67.253,67.259,69740000.0
2009-05-11 10:02:00,67.268,67.275,67.257,67.257,22920000.0
2009-05-11 10:03:00,67.272,67.274,67.253,67.274,79800000.0
2009-05-11 10:04:00,67.272,67.281,67.266,67.267,31100000.0
2009-05-11 10:05:00,67.234,67.234,67.212,67.221,12260000.0
2009-05-11 10:06:00,67.24,67.24,67.187,67.2,39730000.0
2009-05-11 10:07:00,67.194,67.194,67.181,67.185,34790000.0
2009-05-11 10:08:00,67.183,67.193,67.183,67.193,44730000.0
2009-05-11 10:09:00,67.2,67.2,67.171,67.18,54900000.0
2009-05-11 10:10:00,67.177,67.182,67.171,67.174,41770000.0
2009-05-11 10:11:00,67.168,67.168,67.137,67.137,149940000.0
2009-05-11 10:12:00,67.138,67.139,67.067,67.071,106380000.0
2009-05-11 10:13:00,67.048,67.1,67.036,67.072,81580000.0
2009-05-11 10:14:00,67.072,67.093,67.064,67.084,85830000.0
2009-05-11 10:15:00,67.097,67.101,67.083,67.101,56600000.0
2009-05-11 10:16:00,67.104,67.126,67.103,67.103,55380000.0
2009-05-11 10:17:00,67.1,67.116,67.041,67.116,46280000.0
2009-05-11 10:18:00,67.094,67.094,66.939,66.96,50370000.0
2009-05-11 10:19:00,66.969,67.029,66.969,67.006,105540000.0
2009-05-11 10:20:00,67.008,67.03,67.006,67.03,59460000.0
2009-05-11 10:21:00,67.063,67.064,67.036,67.063,43590000.0
2009-05-11 10:22:00,67.064,67.075,67.063,67.073,58740000.0
2009-05-11 10:23:00,67.079,67.094,67.071,67.094,9960000.0
2009-05-11 10:24:00,67.068,67.068,67.037,67.063,34270000.0
2009-05-11 10:25:00,67.049,67.052,67.038,67.041,38040000.0
2009-05-11 10:26:00,67.033,67.051,67.018,67.04,35300000.0
2009-05-11 10:27:00,67.039,67.051,67.029,67.046,91120000.0
2009-05-11 10:28:00,67.048,67.067,67.046,67.065,80310000.0
2009-05-11 10:29:00,67.092,67.112,67.092,67.108,102350000.0
2009-05-11 10:30:00,67.131,67.132,67.114,67.121,57800000.0
2009-05-11 10:31:00,67.108,67.113,67.101,67.111,98950000.0
2009-05-11 10:32:00,67.1,67.107,67.079,67.079,108300000.0
2009-05-11 10:33:00,67.1,67.1,67.074,67.087,94320000.0
2009-05-11 10:34:00,67.073,67.079,67.046,67.053,31100000.0
2009-05-11 10:35:00,67.042,67.052,67.028,67.033,101060000.0
2009-05-11 10:36:00,67.043,67.043,67.003,67.003,56250000.0
2009-05-11 10:37:00,66.987,66.995,66.972,66.978,73740000.0
2009-05-11 10:38:00,66.984,66.987,66.981,66.986,35780000.0
2009-05-11 10:39:00,66.991,66.991,66.972,66.983,71970000.0
2009-05-11 10:40:00,66.982,66.982,66.971,66.982,82590000.0
2009-05-11 10:41:00,66.974,66.98,66.962,66.975,71320000.0
2009-05-11 10:42:00,66.992,66.992,66.92,66.937,83130000.0
2009-05-11 10:43:00,66.926,66.939,66.926,66.931,82940000.0
2009-05-11 10:44:00,66.952,66.98,66.952,66.972,52650000.0
2009-05-11 10:45:00,66.999,66.999,66.974,66.988,91520000.0
2009-05-11 10:46:00,66.977,66.994,66.968,66.968,64700000.0
2009-05-11 10:47:00,66.977,66.977,66.952,66.954,82910000.0
2009-05-11 10:48:00,66.968,66.976,66.956,66.968,91930000.0
2009-05-11 10:49:00,66.958,66.965,66.953,66.965,44430000.0
2009-05-11 10:50:00,66.969,66.991,66.969,66.971,35560000.0
2009-05-11 10:51:00,66.999,67.008,66.982,67.002,53980000.0
2009-05-11 10:52:00,67.006,67.023,67.006,67.017,84480000.0
2009-05-11 10:53:00,67.012,67.028,67.011,67.02,107830000.0
2009-05-11 10:54:00,67.029,67.036,66.996,66.998,103270000.0
2009-05-11 10:55:00,67.001,67.036,67.001,67.029,92540000.0
2009-05-11 10:56:00,67.053,67.066,67.053,67.063,105520000.0
2009-05-11 10:57:00,67.082,67.092,67.046,67.066,95640000.0
2009-05-11 10:58:00,67.064,67.098,67.062,67.098,122990000.0
2009-05-11 10:59:00,67.097,67.116,67.092,67.107,117360000.0
2009-05-11 11:00:00,67.129,67.129,67.102,67.116,55960000.0
2009-05-11 11:01:00,67.093,67.1,67.081,67.095,44830000.0
2009-05-11 11:02:00,67.087,67.097,67.083,67.089,112690000.0
2009-05-11 11:03:00,67.1,67.1,67.073,67.079,95040000.0
2009-05-11 11:04:00,67.074,67.131,67.074,67.09,96680000.0
2009-05-11 11:05:00,67.105,67.129,67.103,67.119,83280000.0
2009-05-11 11:06:00,67.135,67.135,67.105,67.113,87110000.0
2009-05-11 11:07:00,67.12,67.12,67.101,67.11,48750000.0
2009-05-11 11:08:00,67.097,67.109,67.078,67.101,91490000.0
2009-05-11 11:09:00,67.09,67.101,67.057,67.095,83550000.0
2009-05-11 11:10:00,67.102,67.13,67.086,67.127,97790000.0
2009-05-11 11:11:00,67.126,67.135,67.1,67.111,118480000.0
2009-05-11 11:12:00,67.116,67.116,67.087,67.087,69220000.0
2009-05-11 11:13:00,67.091,67.104,67.091,67.098,73180000.0
2009-05-11 11:14:00,67.091,67.107,67.069,67.095,109880000.0
2009-05-11 11:15:00,67.121,67.121,67.076,67.079,61580000.0
2009-05-11 11:16:00,67.075,67.078,67.07,67.071,85200000.0
2009-05-11 11:17:00,67.075,67.075,67.063,67.063,80910000.0
2009-05-11 11:18:00,67.071,67.071,67.05,67.056,70310000.0
2009-05-11 11:19:00,67.057,67.066,67.05,67.059,107550000.0
2009-05-11 11:20:00,67.055,67.055,67.033,67.033,78450000.0
2009-05-11 11:21:00,67.031,67.031,66.993,67.008,63810000.0
2009-05-11 11:22:00,67.004,67.004,66.972,66.972,86070000.0
2009-05-11 11:23:00,66.966,66.966,66.9,66.9,104220000.0
2009-05-11 11:24:00,66.934,66.934,66.869,66.879,74960000.0
2009-05-11 11:25:00,66.872,66.881,66.86,66.862,140480000.0
2009-05-11 11:26:00,66.86,66.874,66.853,66.869,126690000.0
2009-05-11 11:27:00,66.893,66.897,66.874,66.888,112180000.0
2009-05-11 11:28:00,66.897,66.913,66.893,66.899,106880000.0
2009-05-11 11:29:00,66.91,66.93,66.902,66.916,111520000.0
2009-05-11 11:30:00,66.937,66.938,66.907,66.907,54160000.0
2009-05-11 11:31:00,66.887,66.893,66.883,66.885,63960000.0
2009-05-11 11:32:00,66.893,66.903,66.888,66.892,81360000.0
2009-05-11 11:33:00,66.898,66.91,66.885,66.887,104700000.0
2009-05-11 11:34:00,66.894,66.903,66.89,66.891,94180000.0
2009-05-11 11:35:00,66.886,66.894,66.882,66.89,66780000.0
2009-05-11 11:36:00,66.884,66.885,66.857,66.867,101810000.0
2009-05-11 11:37:00,66.866,66.866,66.827,66.837,43840000.0
2009-05-11 11:38:00,66.838,66.839,66.825,66.826,111210000.0
2009-05-11 11:39:00,66.848,66.848,66.821,66.835,96860000.0
2009-05-11 11:40:00,66.838,66.849,66.821,66.821,71500000.0
2009-05-11 11:41:00,66.814,66.846,66.814,66.846,74990000.0
2009-05-11 11:42:00,66.84,66.859,66.832,66.859,103290000.0
2009-05-11 11:43:00,66.846,66.854,66.845,66.847,21670000.0
2009-05-11 11:44:00,66.855,66.874,66.855,66.874,63610000.0
2009-05-11 11:45:00,66.893,66.901,66.868,66.884,105640000.0
2009-05-11 11:46:00,66.876,66.884,66.873,66.876,93280000.0
2009-05-11 11:47:00,66.89,66.904,66.887,66.9,99310000.0
2009-05-11 11:48:00,66.926,66.929,66.912,66.929,64880000.0
2009-05-11 11:49:00,66.933,66.95,66.922,66.936,87720000.0
2009-05-11 11:50:00,66.932,66.951,66.926,66.95,84470000.0
2009-05-11 11:51:00,66.973,66.973,66.952,66.958,109980000.0
2009-05-11 11:52:00,66.956,66.973,66.955,66.962,81450000.0
2009-05-11 11:53:00,66.986,67.012,66.968,67.0,97230000.0
2009-05-11 11:54:00,67.017,67.045,67.011,67.036,67480000.0
2009-05-11 11:55:00,67.045,67.056,67.031,67.034,101200000.0
2009-05-11 11:56:00,67.026,67.064,67.026,67.051,74790000.0
2009-05-11 11:57:00,67.074,67.074,67.03,67.03,114470000.0
2009-05-11 11:58:00,67.003,67.005,66.999,67.003,65680000.0
2009-05-11 11:59:00,67.007,67.01,66.995,67.0,49310000.0
2009-05-11 12:00:00,67.024,67.024,66.981,66.987,98240000.0
2009-05-11 12:01:00,66.993,67.007,66.979,66.985,103480000.0
2009-05-11 12:02:00,66.973,66.996,66.969,66.983,146820000.0
2009-05-11 12:03:00,67.005,67.005,66.978,66.987,105580000.0
2009-05-11 12:04:00,66.989,66.993,66.978,66.98,132360000.0
2009-05-11 12:05:00,66.976,66.981,66.962,66.968,124440000.0
2009-05-11 12:06:00,66.987,67.002,66.985,66.993,84300000.0
2009-05-11 12:07:00,66.984,66.987,66.98,66.984,90730000.0
2009-05-11 12:08:00,66.991,67.01,66.97,67.006,89450000.0
2009-05-11 12:09:00,67.03,67.032,66.988,66.999,73540000.0
2009-05-11 12:10:00,66.998,67.035,66.998,67.035,108680000.0
2009-05-11 12:11:00,67.054,67.063,67.051,67.055,189400000.0
2009-05-11 12:12:00,67.076,67.076,67.044,67.053,132320000.0
2009-05-11 12:13:00,67.054,67.081,67.054,67.078,61700000.0
2009-05-11 12:14:00,67.075,67.099,67.067,67.092,73570000.0
2009-05-11 12:15:00,67.103,67.104,67.095,67.097,71060000.0
2009-05-11 12:16:00,67.108,67.114,67.101,67.107,122090000.0
2009-05-11 12:17:00,67.095,67.11,67.085,67.097,106080000.0
2009-05-11 12:18:00,67.115,67.126,67.095,67.106,107340000.0
2009-05-11 12:19:00,67.099,67.114,67.089,67.097,95140000.0
2009-05-11 12:20:00,67.09,67.098,67.078,67.081,86340000.0
2009-05-11 12:21:00,67.085,67.094,67.066,67.071,142920000.0
2009-05-11 12:22:00,67.073,67.076,67.063,67.067,112240000.0
2009-05-11 12:23:00,67.076,67.089,67.073,67.079,93410000.0
2009-05-11 12:24:00,67.088,67.101,67.08,67.087,58870000.0
2009-05-11 12:25:00,67.098,67.127,67.098,67.121,61250000.0
2009-05-11 12:26:00,67.13,67.14,67.125,67.134,58950000.0
2009-05-11 12:27:00,67.102,67.102,67.087,67.094,96370000.0
2009-05-11 12:28:00,67.094,67.096,67.089,67.09,51530000.0
2009-05-11 12:29:00,67.079,67.084,67.074,67.075,100540000.0
2009-05-11 12:30:00,67.098,67.1,67.072,67.098,92730000.0
2009-05-11 12:31:00,67.091,67.091,67.075,67.076,112130000.0
2009-05-11 12:32:00,67.078,67.094,67.076,67.078,111570000.0
2009-05-11 12:33:00,67.1,67.1,67.083,67.085,123760000.0
2009-05-11 12:34:00,67.081,67.083,67.072,67.072,73760000.0
2009-05-11 12:35:00,67.084,67.088,67.075,67.087,46360000.0
2009-05-11 12:36:00,67.081,67.084,67.073,67.073,52320000.0
2009-05-11 12:37:00,67.076,67.076,67.07,67.07,63980000.0
2009-05-11 12:38:00,67.077,67.083,67.07,67.083,85710000.0
2009-05-11 12:39:00,67.087,67.087,67.074,67.074,107860000.0
2009-05-11 12:40:00,67.076,67.076,67.059,67.071,56610000.0
2009-05-11 12:41:00,67.057,67.065,67.051,67.052,48340000.0
2009-05-11 12:42:00,67.058,67.067,67.051,67.067,81480000.0
2009-05-11 12:43:00,67.065,67.065,67.013,67.013,68310000.0
2009-05-11 12:44:00,67.023,67.034,67.022,67.025,87220000.0
2009-05-11 12:45:00,67.044,67.044,67.019,67.038,61460000.0
2009-05-11 12:46:00,67.041,67.053,67.041,67.05,61170000.0
2009-05-11 12:47:00,67.05,67.067,67.038,67.054,91160000.0
2009-05-11 12:48:00,67.048,67.059,67.043,67.054,111680000.0
2009-05-11 12:49:00,67.035,67.066,67.035,67.065,111170000.0
2009-05-11 12:50:00,67.061,67.076,67.048,67.048,91650000.0
2009-05-11 12:51:00,67.06,67.077,67.036,67.042,105500000.0
2009-05-11 12:52:00,67.018,67.023,66.998,67.001,58150000.0
2009-05-11 12:53:00,67.002,67.017,67.002,67.014,103320000.0
2009-05-11 12:54:00,67.026,67.034,66.997,67.015,111700000.0
2009-05-11 12:55:00,67.016,67.02,67.011,67.019,57470000.0
2009-05-11 12:56:00,67.008,67.016,66.989,66.997,93640000.0
2009-05-11 12:57:00,67.011,67.016,66.999,67.006,94030000.0
2009-05-11 12:58:00,67.026,67.053,67.025,67.053,96660000.0
2009-05-11 12:59:00,67.047,67.065,67.039,67.065,104320000.0
2009-05-11 13:00:00,67.012,67.046,66.983,67.041,109380000.0
2009-05-11 13:01:00,67.041,67.047,67.038,67.038,89730000.0
2009-05-11 13:02:00,67.025,67.032,67.013,67.032,97330000.0
2009-05-11 13:03:00,67.054,67.054,67.018,67.042,87170000.0
2009-05-11 13:04:00,67.028,67.03,67.019,67.03,36470000.0
2009-05-11 13:05:00,67.01,67.01,66.994,66.996,32460000.0
2009-05-11 13:06:00,67.02,67.02,67.001,67.011,76090000.0
2009-05-11 13:07:00,67.023,67.023,67.01,67.019,110260000.0
2009-05-11 13:08:00,67.012,67.018,66.996,67.003,96750000.0
2009-05-11 13:09:00,66.999,66.999,66.982,66.998,137130000.0
2009-05-11 13:10:00,66.992,67.016,66.992,67.001,117460000.0
2009-05-11 13:11:00,67.01,67.01,67.001,67.007,69470000.0
2009-05-11 13:12:00,67.021,67.022,66.994,67.002,97290000.0
2009-05-11 13:13:00,66.987,66.994,66.984,66.985,7560000.0
2009-05-11 13:14:00,66.983,66.985,66.972,66.978,12820000.0
2009-05-11 13:15:00,66.994,66.994,66.969,66.983,10590000.0
2009-05-11 13:16:00,66.972,66.975,66.972,66.974,7140000.0
2009-05-11 13:17:00,67.008,67.008,67.008,67.008,1690000.0
2009-05-11 13:18:00,66.985,66.985,66.973,66.983,10590000.0
2009-05-11 13:19:00,66.978,66.987,66.961,66.972,12020000.0
2009-05-11 13:20:00,66.97,66.978,66.966,66.969,9210000.0
2009-05-11 13:21:00,66.98,66.986,66.965,66.969,14100000.0
2009-05-11 13:22:00,66.987,66.987,66.987,66.987,1690000.0
2009-05-11 13:23:00,66.988,66.988,66.975,66.988,10040000.0
2009-05-11 13:24:00,67.008,67.008,66.978,66.979,9010000.0
2009-05-11 13:25:00,66.991,66.996,66.964,66.984,18810000.0
2009-05-11 13:26:00,66.982,66.989,66.974,66.986,13330000.0
2009-05-11 13:27:00,66.993,66.993,66.955,66.967,14140000.0
2009-05-11 13:28:00,66.958,66.965,66.958,66.963,8820000.0
2009-05-11 13:29:00,66.951,66.964,66.934,66.934,7900000.0
2009-05-11 13:30:00,66.961,66.961,66.933,66.933,4880000.0
2009-05-11 13:31:00,66.924,66.924,66.92,66.922,6980000.0
2009-05-11 13:32:00,66.926,66.933,66.911,66.925,20030000.0
2009-05-11 13:33:00,66.948,66.949,66.941,66.941,12770000.0
2009-05-11 13:34:00,66.953,66.96,66.949,66.957,11270000.0
2009-05-11 13:35:00,66.954,66.957,66.954,66.957,3420000.0
2009-05-11 13:36:00,66.97,66.973,66.964,66.964,9050000.0
2009-05-11 13:37:00,66.975,66.994,66.968,66.975,11090000.0
2009-05-11 13:38:00,66.967,66.967,66.958,66.958,3050000.0
2009-05-11 13:39:00,66.977,66.977,66.943,66.962,10530000.0
2009-05-11 13:40:00,66.963,66.978,66.961,66.972,15850000.0
2009-05-11 13:41:00,66.954,66.956,66.951,66.951,7700000.0
2009-05-11 13:42:00,66.971,66.971,66.943,66.943,6390000.0
2009-05-11 13:43:00,66.94,66.959,66.94,66.951,4510000.0
2009-05-11 13:44:00,66.97,66.971,66.962,66.969,8300000.0
2009-05-11 13:45:00,66.986,66.989,66.96,66.979,9820000.0
2009-05-11 13:46:00,66.984,66.994,66.981,66.989,9800000.0
2009-05-11 13:47:00,66.999,67.003,66.985,67.002,10340000.0
2009-05-11 13:48:00,67.006,67.006,66.974,66.994,12590000.0
2009-05-11 13:49:00,66.985,66.985,66.972,66.972,3940000.0
2009-05-11 13:50:00,66.953,66.959,66.943,66.951,14320000.0
2009-05-11 13:51:00,66.953,66.955,66.937,66.937,8830000.0
2009-05-11 13:52:00,66.925,66.963,66.925,66.955,8120000.0
2009-05-11 13:53:00,66.946,66.958,66.94,66.946,16790000.0
2009-05-11 13:54:00,66.962,66.968,66.933,66.933,12590000.0
2009-05-11 13:55:00,66.937,66.947,66.922,66.922,16140000.0
2009-05-11 13:56:00,66.939,66.939,66.92,66.925,7550000.0
2009-05-11 13:57:00,66.963,66.963,66.936,66.94,11460000.0
2009-05-11 13:58:00,66.922,66.938,66.922,66.93,15140000.0
2009-05-11 13:59:00,66.93,66.932,66.918,66.918,18480000.0
2009-05-11 14:00:00,66.95,66.95,66.923,66.94,7330000.0
2009-05-11 14:01:00,66.953,66.96,66.946,66.95,9440000.0
2009-05-11 14:02:00,66.955,66.959,66.932,66.943,17500000.0
2009-05-11 14:03:00,66.958,66.958,66.939,66.954,12250000.0
2009-05-11 14:04:00,66.945,66.952,66.939,66.952,12230000.0
2009-05-11 14:05:00,66.959,66.959,66.95,66.956,9960000.0
2009-05-11 14:06:00,66.972,66.972,66.956,66.956,11690000.0
2009-05-11 14:07:00,66.947,66.975,66.947,66.969,10780000.0
2009-05-11 14:08:00,66.976,66.99,66.976,66.989,12240000.0
2009-05-11 14:09:00,66.994,66.994,66.982,66.984,8310000.0
2009-05-11 14:10:00,66.978,66.983,66.973,66.98,10370000.0
2009-05-11 14:11:00,66.968,66.975,66.952,66.952,16150000.0
2009-05-11 14:12:00,66.96,66.96,66.928,66.945,13010000.0
2009-05-11 14:13:00,66.915,66.917,66.909,66.912,8120000.0
2009-05-11 14:14:00,66.907,66.912,66.903,66.912,13150000.0
2009-05-11 14:15:00,66.936,66.936,66.901,66.908,12020000.0
2009-05-11 14:16:00,66.92,66.92,66.884,66.887,12670000.0
2009-05-11 14:17:00,66.867,66.867,66.857,66.862,15060000.0
2009-05-11 14:18:00,66.872,66.875,66.848,66.848,8090000.0
2009-05-11 14:19:00,66.868,66.868,66.852,66.854,13600000.0
2009-05-11 14:20:00,66.845,66.846,66.789,66.81,12070000.0
2009-05-11 14:21:00,66.795,66.811,66.772,66.811,15440000.0
2009-05-11 14:22:00,66.84,66.844,66.822,66.826,13010000.0
2009-05-11 14:23:00,66.842,66.856,66.832,66.853,19470000.0
2009-05-11 14:24:00,66.878,66.881,66.862,66.876,19100000.0
2009-05-11 14:25:00,66.884,66.887,66.884,66.884,8650000.0
2009-05-11 14:26:00,66.887,66.887,66.882,66.883,9050000.0
2009-05-11 14:27:00,66.902,66.902,66.822,66.842,11100000.0
2009-05-11 14:28:00,66.855,66.869,66.851,66.853,19950000.0
2009-05-11 14:29:00,66.816,66.841,66.802,66.803,18260000.0
2009-05-11 14:30:00,66.83,66.83,66.813,66.816,12490000.0
2009-05-11 14:31:00,66.817,66.821,66.811,66.816,8080000.0
2009-05-11 14:32:00,66.825,66.825,66.807,66.822,14310000.0
2009-05-11 14:33:00,66.85,66.851,66.827,66.835,15970000.0
2009-05-11 14:34:00,66.841,66.844,66.837,66.837,5820000.0
2009-05-11 14:35:00,66.842,66.858,66.835,66.84,10550000.0
2009-05-11 14:36:00,66.829,66.834,66.794,66.811,11310000.0
2009-05-11 14:37:00,66.812,66.83,66.812,66.819,14500000.0
2009-05-11 14:38:00,66.823,66.841,66.771,66.789,10880000.0
2009-05-11 14:39:00,66.791,66.793,66.77,66.793,14090000.0
2009-05-11 14:40:00,66.784,66.794,66.767,66.777,14770000.0
2009-05-11 14:41:00,66.787,66.79,66.777,66.784,16920000.0
2009-05-11 14:42:00,66.79,66.799,66.77,66.774,13710000.0
2009-05-11 14:43:00,66.776,66.781,66.774,66.781,6770000.0
2009-05-11 14:44:00,66.803,66.808,66.784,66.808,13530000.0
2009-05-11 14:45:00,66.836,66.836,66.819,66.819,9660000.0
2009-05-11 14:46:00,66.829,66.839,66.822,66.832,21790000.0
2009-05-11 14:47:00,66.845,66.864,66.845,66.857,10890000.0
2009-05-11 14:48:00,66.87,66.878,66.836,66.858,14130000.0
2009-05-11 14:49:00,66.855,66.855,66.855,66.855,1130000.0
2009-05-11 14:50:00,66.858,66.89,66.858,66.882,10360000.0
2009-05-11 14:51:00,66.901,66.903,66.893,66.893,6760000.0
2009-05-11 14:52:00,66.88,66.886,66.869,66.88,17470000.0
2009-05-11 14:53:00,66.868,66.875,66.864,66.871,17120000.0
2009-05-11 14:54:00,66.886,66.886,66.872,66.872,2490000.0
2009-05-11 14:55:00,66.853,66.855,66.837,66.844,19580000.0
2009-05-11 14:56:00,66.839,66.842,66.836,66.839,8080000.0
2009-05-11 14:57:00,66.846,66.846,66.82,66.83,14650000.0
2009-05-11 14:58:00,66.831,66.831,66.812,66.826,14680000.0
2009-05-11 14:59:00,66.836,66.874,66.836,66.855,6570000.0
2009-05-11 15:00:00,66.855,66.855,66.825,66.829,10890000.0
2009-05-11 15:01:00,66.8,66.822,66.782,66.802,15260000.0
2009-05-11 15:02:00,66.785,66.793,66.769,66.781,20130000.0
2009-05-11 15:03:00,66.785,66.828,66.784,66.786,15750000.0
2009-05-11 15:04:00,66.786,66.792,66.724,66.736,10930000.0
2009-05-11 15:05:00,66.743,66.751,66.713,66.74,13190000.0
2009-05-11 15:06:00,66.729,66.733,66.678,66.712,7900000.0
2009-05-11 15:07:00,66.659,66.709,66.659,66.7,7710000.0
2009-05-11 15:08:00,66.701,66.729,66.684,66.723,17840000.0
2009-05-11 15:09:00,66.747,66.747,66.718,66.718,12260000.0
2009-05-11 15:10:00,66.697,66.705,66.688,66.688,12590000.0
2009-05-11 15:11:00,66.681,66.682,66.629,66.654,13200000.0
2009-05-11 15:12:00,66.597,66.597,66.58,66.595,8910000.0
2009-05-11 15:13:00,66.59,66.621,66.59,66.619,9950000.0
2009-05-11 15:14:00,66.625,66.641,66.622,66.635,19010000.0
2009-05-11 15:15:00,66.663,66.666,66.635,66.663,15220000.0
2009-05-11 15:16:00,66.678,66.699,66.674,66.689,10140000.0
2009-05-11 15:17:00,66.688,66.696,66.682,66.696,6990000.0
2009-05-11 15:18:00,66.717,66.717,66.697,66.697,13530000.0
2009-05-11 15:19:00,66.681,66.684,66.681,66.684,5820000.0
2009-05-11 15:20:00,66.691,66.694,66.691,66.694,3870000.0
2009-05-11 15:21:00,66.708,66.716,66.696,66.697,12780000.0
2009-05-11 15:22:00,66.694,66.707,66.693,66.696,14880000.0
2009-05-11 15:23:00,66.697,66.7,66.697,66.7,4320000.0
2009-05-11 15:24:00,66.709,66.709,66.683,66.701,8830000.0
2009-05-11 15:25:00,66.706,66.71,66.706,66.71,4740000.0
2009-05-11 15:26:00,66.711,66.712,66.711,66.712,5900000.0
2009-05-11 15:27:00,66.728,66.735,66.719,66.719,6430000.0
2009-05-11 15:28:00,66.697,66.703,66.685,66.703,14870000.0
2009-05-11 15:29:00,66.709,66.713,66.697,66.704,15770000.0
2009-05-11 15:30:00,66.717,66.717,66.69,66.69,9580000.0
2009-05-11 15:31:00,66.666,66.676,66.665,66.665,14500000.0
2009-05-11 15:32:00,66.665,66.665,66.651,66.664,10700000.0
2009-05-11 15:33:00,66.66,66.668,66.64,66.648,14280000.0
2009-05-11 15:34:00,66.644,66.649,66.629,66.64,12810000.0
2009-05-11 15:35:00,66.611,66.611,66.592,66.604,9090000.0
2009-05-11 15:36:00,66.627,66.627,66.599,66.623,9580000.0
2009-05-11 15:37:00,66.608,66.624,66.599,66.599,18970000.0
2009-05-11 15:38:00,66.593,66.598,66.583,66.598,13200000.0
2009-05-11 15:39:00,66.619,66.62,66.605,66.616,17110000.0
2009-05-11 15:40:00,66.628,66.641,66.624,66.626,21710000.0
2009-05-11 15:41:00,66.609,66.612,66.603,66.608,16820000.0
2009-05-11 15:42:00,66.605,66.605,66.596,66.6,10000000.0
2009-05-11 15:43:00,66.602,66.602,66.595,66.598,13790000.0
2009-05-11 15:44:00,66.603,66.604,66.588,66.597,12250000.0
2009-05-11 15:45:00,66.6,66.6,66.585,66.585,6960000.0
2009-05-11 15:46:00,66.591,66.595,66.573,66.587,16990000.0
2009-05-11 15:47:00,66.578,66.586,66.564,66.566,8490000.0
2009-05-11 15:48:00,66.581,66.584,66.57,66.579,15580000.0
2009-05-11 15:49:00,66.579,66.592,66.572,66.573,13150000.0
2009-05-11 15:50:00,66.562,66.562,66.544,66.547,13460000.0
2009-05-11 15:51:00,66.567,66.574,66.541,66.541,7180000.0
2009-05-11 15:52:00,66.547,66.548,66.533,66.548,16520000.0
2009-05-11 15:53:00,66.542,66.565,66.542,66.563,9240000.0
2009-05-11 15:54:00,66.585,66.591,66.546,66.59,11150000.0
2009-05-11 15:55:00,66.594,66.598,66.582,66.588,9630000.0
2009-05-11 15:56:00,66.591,66.591,66.582,66.589,9430000.0
2009-05-11 15:57:00,66.611,66.611,66.598,66.598,5630000.0
2009-05-11 15:58:00,66.602,66.603,66.6,66.6,6010000.0
2009-05-11 15:59:00,66.601,66.601,66.589,66.589,4880000.0
2009-05-11 16:00:00,66.59,66.598,66.568,66.572,15630000.0
2009-05-11 16:01:00,66.565,66.57,66.565,66.567,9630000.0
2009-05-11 16:02:00,66.576,66.576,66.569,66.569,4700000.0
2009-05-11 16:03:00,66.573,66.578,66.563,66.571,13530000.0
2009-05-11 16:04:00,66.582,66.595,66.572,66.595,5830000.0
2009-05-11 16:05:00,66.616,66.632,66.616,66.632,8300000.0
2009-05-11 16:06:00,66.65,66.653,66.633,66.637,16230000.0
2009-05-11 16:07:00,66.66,66.689,66.596,66.649,12670000.0
2009-05-11 16:08:00,66.678,66.696,66.676,66.677,13570000.0
2009-05-11 16:09:00,66.699,66.699,66.669,66.688,17840000.0
2009-05-11 16:10:00,66.688,66.704,66.688,66.689,10180000.0
2009-05-11 16:11:00,66.68,66.68,66.674,66.677,12590000.0
2009-05-11 16:12:00,66.687,66.713,66.685,66.693,18590000.0
2009-05-11 16:13:00,66.708,66.716,66.704,66.716,7180000.0
2009-05-11 16:14:00,66.723,66.737,66.708,66.721,10940000.0
2009-05-11 16:15:00,66.747,66.747,66.697,66.715,11310000.0
2009-05-11 16:16:00,66.713,66.755,66.713,66.749,16420000.0
2009-05-11 16:17:00,66.745,66.76,66.738,66.754,16980000.0
2009-05-11 16:18:00,66.756,66.763,66.744,66.744,10560000.0
2009-05-11 16:19:00,66.762,66.804,66.748,66.787,14270000.0
2009-05-11 16:20:00,66.804,66.826,66.804,66.814,9810000.0
2009-05-11 16:21:00,66.836,66.854,66.828,66.83,16940000.0
2009-05-11 16:22:00,66.827,66.839,66.821,66.832,19950000.0
2009-05-11 16:23:00,66.808,66.822,66.791,66.791,10010000.0
2009-05-11 16:24:00,66.787,66.787,66.749,66.77,8880000.0
2009-05-11 16:25:00,66.765,66.779,66.764,66.764,12230000.0
2009-05-11 16:26:00,66.765,66.765,66.712,66.765,17860000.0
2009-05-11 16:27:00,66.784,66.784,66.765,66.772,7920000.0
2009-05-11 16:28:00,66.764,66.769,66.757,66.769,10150000.0
2009-05-11 16:29:00,66.744,66.747,66.732,66.742,12060000.0
2009-05-11 16:30:00,66.745,66.749,66.705,66.709,13340000.0
2009-05-11 16:31:00,66.696,66.705,66.649,66.649,11690000.0
2009-05-11 16:32:00,66.661,66.693,66.661,66.674,9580000.0
2009-05-11 16:33:00,66.693,66.697,66.676,66.679,12180000.0
2009-05-11 16:34:00,66.686,66.715,66.686,66.697,10330000.0
2009-05-11 16:35:00,66.702,66.711,66.701,66.711,8260000.0
2009-05-11 16:36:00,66.737,66.746,66.737,66.746,10920000.0
2009-05-11 16:37:00,66.774,66.779,66.774,66.779,9010000.0
2009-05-11 16:38:00,66.797,66.797,66.766,66.785,12970000.0
2009-05-11 16:39:00,66.764,66.775,66.764,66.77,20930000.0
2009-05-11 16:40:00,66.773,66.778,66.761,66.768,7930000.0
2009-05-11 16:41:00,66.757,66.773,66.757,66.766,12760000.0
2009-05-11 16:42:00,66.777,66.777,66.756,66.773,10820000.0
2009-05-11 16:43:00,66.775,66.776,66.772,66.775,11860000.0
2009-05-11 16:44:00,66.736,66.738,66.698,66.738,9570000.0
2009-05-11 16:45:00,66.752,66.752,66.741,66.741,4170000.0
2009-05-11 16:47:00,66.752,66.759,66.748,66.756,73190000.0
2009-05-11 16:48:00,66.765,66.77,66.744,66.767,78680000.0
2009-05-11 16:49:00,66.757,66.772,66.742,66.772,70010000.0
2009-05-11 16:50:00,66.758,66.768,66.745,66.758,68530000.0
2009-05-11 16:51:00,66.769,66.774,66.745,66.774,67250000.0
2009-05-11 16:52:00,66.791,66.802,66.784,66.791,85240000.0
2009-05-11 16:53:00,66.783,66.795,66.783,66.795,62090000.0
2009-05-11 16:54:00,66.808,66.808,66.788,66.799,58330000.0
2009-05-11 16:55:00,66.797,66.802,66.793,66.802,64370000.0
2009-05-11 16:56:00,66.803,66.82,66.798,66.82,76220000.0
2009-05-11 16:57:00,66.836,66.853,66.825,66.839,75490000.0
2009-05-11 16:58:00,66.845,66.845,66.832,66.838,109050000.0
2009-05-11 16:59:00,66.833,66.846,66.832,66.846,86460000.0
2009-05-11 17:00:00,66.852,66.852,66.815,66.824,105910000.0
2009-05-11 17:01:00,66.804,66.81,66.791,66.798,53500000.0
2009-05-11 17:02:00,66.795,66.796,66.79,66.79,58590000.0
2009-05-11 17:03:00,66.796,66.796,66.784,66.788,72790000.0
2009-05-11 17:04:00,66.777,66.788,66.771,66.779,64730000.0
2009-05-11 17:05:00,66.771,66.784,66.764,66.779,68450000.0
2009-05-11 17:06:00,66.801,66.801,66.778,66.784,85370000.0
2009-05-11 17:07:00,66.786,66.796,66.775,66.795,87930000.0
2009-05-11 17:08:00,66.788,66.795,66.781,66.781,60330000.0
2009-05-11 17:09:00,66.811,66.811,66.772,66.772,104820000.0
2009-05-11 17:10:00,66.771,66.785,66.77,66.782,132560000.0
2009-05-11 17:11:00,66.778,66.787,66.777,66.787,148300000.0
2009-05-11 17:12:00,66.803,66.803,66.782,66.801,129890000.0
2009-05-11 17:13:00,66.788,66.796,66.788,66.795,93700000.0
2009-05-11 17:14:00,66.809,66.812,66.786,66.794,72780000.0
2009-05-11 17:15:00,66.808,66.812,66.794,66.804,65050000.0
2009-05-11 17:16:00,66.797,66.829,66.796,66.813,104840000.0
2009-05-11 17:17:00,66.826,66.842,66.796,66.842,66230000.0
2009-05-11 17:18:00,66.846,66.846,66.832,66.833,49100000.0
2009-05-11 17:19:00,66.837,66.837,66.83,66.831,34530000.0
2009-05-11 17:20:00,66.825,66.826,66.819,66.82,32690000.0
2009-05-11 17:21:00,66.841,66.841,66.792,66.793,52960000.0
2009-05-11 17:22:00,66.805,66.812,66.796,66.796,27090000.0
2009-05-11 17:23:00,66.8,66.803,66.794,66.798,37990000.0
2009-05-11 17:24:00,66.811,66.811,66.792,66.798,65610000.0
2009-05-11 17:25:00,66.796,66.797,66.79,66.793,84320000.0
2009-05-11 17:26:00,66.76,66.768,66.76,66.765,111590000.0
2009-05-11 17:27:00,66.784,66.784,66.749,66.75,112740000.0
2009-05-11 17:28:00,66.749,66.764,66.742,66.764,60240000.0
2009-05-11 17:29:00,66.765,66.765,66.741,66.741,150590000.0
2009-05-11 17:30:00,66.769,66.769,66.734,66.745,99580000.0
2009-05-11 17:31:00,66.738,66.759,66.738,66.748,49160000.0
2009-05-11 17:32:00,66.77,66.783,66.764,66.782,68320000.0
2009-05-11 17:33:00,66.792,66.805,66.754,66.769,11460000.0
2009-05-11 17:34:00,66.771,66.772,66.763,66.767,40270000.0
2009-05-11 17:35:00,66.758,66.767,66.757,66.757,34380000.0
2009-05-11 17:36:00,66.779,66.787,66.765,66.785,85220000.0
2009-05-11 17:37:00,66.764,66.775,66.721,66.721,122300000.0
2009-05-11 17:38:00,66.727,66.743,66.727,66.733,44690000.0
2009-05-11 17:39:00,66.742,66.742,66.716,66.722,42370000.0
2009-05-11 17:40:00,66.711,66.72,66.698,66.72,29020000.0
2009-05-11 17:41:00,66.709,66.72,66.695,66.705,78500000.0
2009-05-11 17:42:00,66.704,66.704,66.683,66.683,65310000.0
2009-05-11 17:43:00,66.674,66.693,66.674,66.686,150700000.0
2009-05-11 17:44:00,66.696,66.698,66.69,66.691,92790000.0
2009-05-11 17:45:00,66.705,66.707,66.681,66.693,75640000.0
2009-05-11 17:46:00,66.691,66.691,66.665,66.665,52860000.0
2009-05-11 17:47:00,66.664,66.664,66.648,66.659,42500000.0
2009-05-11 17:48:00,66.677,66.677,66.654,66.666,68590000.0
2009-05-11 17:49:00,66.673,66.675,66.643,66.651,51150000.0
2009-05-11 17:50:00,66.661,66.668,66.636,66.636,33870000.0
2009-05-11 17:51:00,66.655,66.655,66.634,66.639,91080000.0
2009-05-11 17:52:00,66.63,66.653,66.63,66.644,72670000.0
2009-05-11 17:53:00,66.643,66.664,66.642,66.642,39180000.0
2009-05-11 17:54:00,66.654,66.654,66.644,66.648,77890000.0
2009-05-11 17:55:00,66.647,66.647,66.641,66.642,30250000.0
2009-05-11 17:56:00,66.636,66.662,66.636,66.652,93060000.0
2009-05-11 17:57:00,66.671,66.671,66.637,66.661,74170000.0
2009-05-11 17:58:00,66.64,66.64,66.625,66.628,59480000.0
2009-05-11 17:59:00,66.624,66.631,66.623,66.631,46060000.0
2009-05-11 18:00:00,66.65,66.654,66.634,66.645,120480000.0
2009-05-11 18:01:00,66.649,66.651,66.633,66.641,88030000.0
2009-05-11 18:02:00,66.61,66.627,66.589,66.6,73090000.0
2009-05-11 18:03:00,66.583,66.584,66.573,66.576,66270000.0
2009-05-11 18:04:00,66.583,66.583,66.574,66.574,56820000.0
2009-05-11 18:05:00,66.564,66.564,66.542,66.546,20000000.0
2009-05-11 18:06:00,66.575,66.578,66.569,66.569,77500000.0
2009-05-11 18:07:00,66.56,66.569,66.558,66.559,92500000.0
2009-05-11 18:08:00,66.568,66.568,66.558,66.559,84780000.0
2009-05-11 18:09:00,66.594,66.598,66.565,66.572,64170000.0
2009-05-11 18:10:00,66.57,66.586,66.57,66.573,80270000.0
2009-05-11 18:11:00,66.575,66.576,66.57,66.573,118940000.0
2009-05-11 18:12:00,66.586,66.591,66.566,66.577,88380000.0
2009-05-11 18:13:00,66.584,66.584,66.573,66.583,84150000.0
2009-05-11 18:14:00,66.575,66.59,66.574,66.58,81130000.0
2009-05-11 18:15:00,66.592,66.594,66.562,66.568,81570000.0
2009-05-11 18:16:00,66.569,66.572,66.566,66.567,65850000.0
2009-05-11 18:17:00,66.559,66.566,66.558,66.56,67650000.0
2009-05-11 18:18:00,66.572,66.572,66.541,66.541,92320000.0
2009-05-11 18:19:00,66.55,66.553,66.539,66.553,67800000.0
2009-05-11 18:20:00,66.561,66.566,66.559,66.563,102490000.0
2009-05-11 18:21:00,66.595,66.596,66.592,66.592,62360000.0
2009-05-11 18:22:00,66.56,66.569,66.559,66.569,84160000.0
2009-05-11 18:23:00,66.553,66.553,66.532,66.532,86740000.0
2009-05-11 18:24:00,66.554,66.567,66.526,66.555,84960000.0
2009-05-11 18:25:00,66.559,66.572,66.542,66.57,104150000.0
2009-05-11 18:26:00,66.565,66.579,66.565,66.569,77180000.0
2009-05-11 18:27:00,66.59,66.592,66.571,66.582,103690000.0
2009-05-11 18:28:00,66.574,66.578,66.571,66.571,129260000.0
2009-05-11 18:29:00,66.569,66.571,66.555,66.566,77950000.0
2009-05-11 18:30:00,66.593,66.593,66.574,66.574,84030000.0
2009-05-11 18:31:00,66.577,66.578,66.575,66.577,64520000.0
2009-05-11 18:32:00,66.566,66.585,66.561,66.566,115210000.0
2009-05-11 18:33:00,66.591,66.592,66.568,66.59,58290000.0
2009-05-11 18:34:00,66.566,66.57,66.566,66.568,58590000.0
2009-05-11 18:35:00,66.569,66.578,66.569,66.573,59900000.0
2009-05-11 18:36:00,66.594,66.595,66.574,66.582,92550000.0
2009-05-11 18:37:00,66.592,66.592,66.57,66.57,93120000.0
2009-05-11 18:38:00,66.581,66.582,66.573,66.577,46190000.0
2009-05-11 18:39:00,66.593,66.593,66.569,66.57,34060000.0
2009-05-11 18:40:00,66.55,66.552,66.542,66.548,38550000.0
2009-05-11 18:41:00,66.558,66.574,66.558,66.565,77690000.0
2009-05-11 18:42:00,66.582,66.586,66.569,66.569,105280000.0
2009-05-11 18:43:00,66.568,66.581,66.565,66.575,37640000.0
2009-05-11 18:44:00,66.58,66.587,66.578,66.587,44000000.0
2009-05-11 18:45:00,66.615,66.615,66.583,66.593,99110000.0
2009-05-11 18:46:00,66.589,66.594,66.581,66.585,38870000.0
2009-05-11 18:47:00,66.584,66.585,66.578,66.581,18030000.0
2009-05-11 18:48:00,66.605,66.606,66.57,66.583,40730000.0
2009-05-11 18:49:00,66.58,66.58,66.549,66.574,44000000.0
2009-05-11 18:50:00,66.545,66.55,66.539,66.546,59100000.0
2009-05-11 18:51:00,66.561,66.561,66.534,66.541,80640000.0
2009-05-11 18:52:00,66.549,66.562,66.544,66.555,51940000.0
2009-05-11 18:53:00,66.544,66.545,66.541,66.543,49520000.0
2009-05-11 18:54:00,66.546,66.546,66.534,66.545,37470000.0
2009-05-11 18:55:00,66.532,66.543,66.532,66.543,65680000.0
2009-05-11 18:56:00,66.524,66.532,66.503,66.52,25030000.0
2009-05-11 18:57:00,66.522,66.523,66.502,66.518,70600000.0
2009-05-11 18:58:00,66.511,66.513,66.5,66.509,27240000.0
2009-05-11 18:59:00,66.504,66.52,66.504,66.517,13940000.0
2009-05-11 19:00:00,66.533,66.533,66.52,66.521,46300000.0
2009-05-11 19:01:00,66.504,66.507,66.474,66.476,35280000.0
2009-05-11 19:02:00,66.467,66.482,66.463,66.463,35120000.0
2009-05-11 19:03:00,66.485,66.485,66.465,66.476,52150000.0
2009-05-11 19:04:00,66.471,66.471,66.456,66.471,39850000.0
2009-05-11 19:05:00,66.476,66.479,66.474,66.478,153520000.0
2009-05-11 19:06:00,66.48,66.483,66.464,66.476,108170000.0
2009-05-11 19:07:00,66.478,66.48,66.476,66.477,79240000.0
2009-05-11 19:08:00,66.487,66.495,66.482,66.488,79800000.0
2009-05-11 19:09:00,66.511,66.515,66.491,66.502,61230000.0
2009-05-11 19:10:00,66.501,66.505,66.5,66.5,52950000.0
2009-05-11 19:11:00,66.504,66.504,66.499,66.502,42720000.0
2009-05-11 19:12:00,66.505,66.505,66.498,66.499,54390000.0
2009-05-11 19:13:00,66.504,66.51,66.501,66.504,104470000.0
2009-05-11 19:14:00,66.51,66.518,66.51,66.518,52150000.0
2009-05-11 19:15:00,66.547,66.608,66.547,66.55,45410000.0
2009-05-11 19:16:00,66.537,66.54,66.517,66.52,54330000.0
2009-05-11 19:17:00,66.511,66.514,66.509,66.509,9960000.0
2009-05-11 19:18:00,66.52,66.524,66.513,66.515,38210000.0
2009-05-11 19:19:00,66.518,66.533,66.516,66.533,44090000.0
2009-05-11 19:20:00,66.522,66.529,66.507,66.528,33650000.0
2009-05-11 19:21:00,66.513,66.539,66.507,66.539,89240000.0
2009-05-11 19:22:00,66.525,66.54,66.525,66.54,78320000.0
2009-05-11 19:24:00,66.54,66.545,66.525,66.544,61310000.0
2009-05-11 19:25:00,66.552,66.556,66.55,66.551,67720000.0
2009-05-11 19:26:00,66.548,66.549,66.547,66.548,67360000.0
2009-05-11 19:27:00,66.564,66.565,66.553,66.564,59090000.0
2009-05-11 19:28:00,66.571,66.572,66.563,66.566,62440000.0
2009-05-11 19:29:00,66.568,66.57,66.567,66.569,78150000.0
2009-05-11 19:30:00,66.569,66.57,66.553,66.553,55290000.0
2009-05-11 19:31:00,66.57,66.582,66.569,66.572,52640000.0
2009-05-11 19:32:00,66.573,66.583,66.561,66.568,55690000.0
2009-05-11 19:33:00,66.582,66.582,66.562,66.566,70580000.0
2009-05-11 19:35:00,66.545,66.553,66.542,66.546,71680000.0
2009-05-11 19:36:00,66.568,66.569,66.553,66.558,71650000.0
2009-05-11 19:37:00,66.569,66.583,66.565,66.583,64120000.0
2009-05-11 19:38:00,66.596,66.596,66.569,66.58,58100000.0
2009-05-11 19:39:00,66.585,66.585,66.569,66.578,60160000.0
2009-05-11 19:40:00,66.581,66.601,66.581,66.601,73350000.0
2009-05-11 19:42:00,66.605,66.608,66.6,66.602,71470000.0
2009-05-11 19:43:00,66.611,66.622,66.595,66.622,73710000.0
2009-05-11 19:44:00,66.619,66.624,66.613,66.613,66440000.0
2009-05-11 19:45:00,66.636,66.637,66.617,66.637,70250000.0
2009-05-11 19:46:00,66.632,66.635,66.623,66.624,73780000.0
2009-05-11 19:47:00,66.628,66.628,66.62,66.626,83480000.0
2009-05-11 19:48:00,66.646,66.646,66.63,66.645,66960000.0
2009-05-11 19:49:00,66.637,66.64,66.637,66.639,61900000.0
2009-05-11 19:50:00,66.636,66.639,66.627,66.628,64260000.0
2009-05-11 19:51:00,66.645,66.647,66.642,66.643,76090000.0
2009-05-11 19:52:00,66.647,66.647,66.617,66.624,79780000.0
2009-05-11 19:53:00,66.619,66.622,66.611,66.618,105260000.0
2009-05-11 19:54:00,66.646,66.646,66.639,66.641,86170000.0
2009-05-11 19:55:00,66.625,66.636,66.623,66.63,108350000.0
2009-05-11 19:56:00,66.618,66.621,66.604,66.614,50940000.0
2009-05-11 19:57:00,66.625,66.627,66.605,66.609,54680000.0
2009-05-11 19:58:00,66.6,66.612,66.6,66.612,60950000.0
2009-05-11 19:59:00,66.599,66.607,66.599,66.606,69610000.0
2009-05-11 20:00:00,66.619,66.627,66.61,66.617,71560000.0
2009-05-11 20:01:00,66.624,66.624,66.596,66.616,80720000.0
2009-05-11 20:02:00,66.603,66.608,66.6,66.6,84620000.0
2009-05-11 20:03:00,66.626,66.626,66.595,66.608,57130000.0
2009-05-11 20:04:00,66.59,66.6,66.589,66.595,104090000.0
2009-05-11 20:05:00,66.594,66.597,66.589,66.591,131190000.0
2009-05-11 20:06:00,66.602,66.602,66.588,66.6,136640000.0
2009-05-11 20:07:00,66.61,66.617,66.608,66.616,122740000.0
2009-05-11 20:08:00,66.609,66.618,66.594,66.603,93920000.0
2009-05-11 20:09:00,66.62,66.621,66.595,66.595,70070000.0
2009-05-11 20:10:00,66.582,66.59,66.573,66.575,66230000.0
2009-05-11 20:11:00,66.567,66.583,66.566,66.583,110210000.0
2009-05-11 20:12:00,66.594,66.605,66.585,66.585,70990000.0
2009-05-11 20:13:00,66.589,66.595,66.58,66.59,52830000.0
2009-05-11 20:14:00,66.569,66.576,66.562,66.563,32730000.0
2009-05-11 20:15:00,66.576,66.582,66.567,66.57,29300000.0
2009-05-11 20:16:00,66.568,66.597,66.568,66.582,46670000.0
2009-05-11 20:17:00,66.565,66.569,66.546,66.549,26510000.0
2009-05-11 20:18:00,66.565,66.566,66.559,66.56,36190000.0
2009-05-11 20:19:00,66.551,66.555,66.538,66.554,59780000.0
2009-05-11 20:20:00,66.554,66.565,66.544,66.565,81670000.0
2009-05-11 20:21:00,66.57,66.57,66.553,66.564,113570000.0
2009-05-11 20:22:00,66.547,66.554,66.542,66.542,107440000.0
2009-05-11 20:23:00,66.559,66.566,66.559,66.561,59760000.0
2009-05-11 20:24:00,66.574,66.576,66.567,66.567,140140000.0
2009-05-11 20:25:00,66.566,66.57,66.566,66.568,100350000.0
2009-05-11 20:26:00,66.566,66.575,66.564,66.565,51940000.0
2009-05-11 20:27:00,66.595,66.596,66.575,66.576,67210000.0
2009-05-11 20:28:00,66.567,66.571,66.545,66.566,15620000.0
2009-05-11 20:29:00,66.546,66.564,66.545,66.554,41030000.0
2009-05-11 20:30:00,66.572,66.572,66.544,66.566,32170000.0
2009-05-11 20:31:00,66.538,66.545,66.538,66.541,77000000.0
2009-05-11 20:32:00,66.551,66.555,66.544,66.544,123970000.0
2009-05-11 20:33:00,66.565,66.565,66.538,66.558,50610000.0
2009-05-11 20:35:00,66.538,66.538,66.53,66.53,62210000.0
2009-05-11 20:36:00,66.515,66.54,66.515,66.535,70590000.0
2009-05-11 20:37:00,66.52,66.527,66.52,66.522,67990000.0
2009-05-11 20:38:00,66.505,66.505,66.492,66.504,60960000.0
2009-05-11 20:39:00,66.518,66.518,66.503,66.514,68720000.0
2009-05-11 20:40:00,66.51,66.537,66.507,66.507,76640000.0
2009-05-11 20:42:00,66.521,66.521,66.498,66.505,69340000.0
2009-05-11 20:43:00,66.506,66.506,66.5,66.505,74870000.0
2009-05-11 20:45:00,66.521,66.526,66.513,66.518,66590000.0
2009-05-11 20:46:00,66.524,66.528,66.512,66.518,73800000.0
2009-05-11 20:48:00,66.534,66.534,66.521,66.522,70460000.0
2009-05-11 20:49:00,66.499,66.5,66.497,66.498,75320000.0
2009-05-11 20:50:00,66.478,66.479,66.477,66.478,73730000.0
2009-05-11 20:51:00,66.506,66.507,66.5,66.5,66360000.0
2009-05-11 20:52:00,66.504,66.513,66.504,66.504,71220000.0
2009-05-11 20:53:00,66.508,66.515,66.502,66.508,85620000.0
2009-05-11 20:54:00,66.511,66.512,66.485,66.5,61860000.0
2009-05-11 20:55:00,66.501,66.515,66.501,66.51,56230000.0
2009-05-11 20:56:00,66.497,66.5,66.496,66.498,66280000.0
2009-05-11 20:57:00,66.532,66.532,66.513,66.513,77740000.0
2009-05-11 20:58:00,66.504,66.514,66.504,66.509,78530000.0
2009-05-11 20:59:00,66.506,66.522,66.497,66.497,119160000.0
2009-05-11 21:00:00,66.518,66.518,66.493,66.501,87160000.0
2009-05-11 21:01:00,66.507,66.507,66.5,66.507,112400000.0
2009-05-11 21:02:00,66.484,66.496,66.484,66.493,55960000.0
2009-05-11 21:03:00,66.501,66.501,66.484,66.494,56590000.0
2009-05-11 21:04:00,66.497,66.5,66.495,66.498,62210000.0
2009-05-11 21:05:00,66.482,66.495,66.482,66.494,63190000.0
2009-05-11 21:06:00,66.522,66.524,66.507,66.508,70550000.0
2009-05-11 21:07:00,66.493,66.509,66.492,66.501,80940000.0
2009-05-11 21:08:00,66.514,66.515,66.503,66.506,93500000.0
2009-05-11 21:09:00,66.526,66.526,66.519,66.519,58260000.0
2009-05-11 21:10:00,66.498,66.5,66.494,66.496,102410000.0
2009-05-11 21:11:00,66.488,66.503,66.481,66.487,125150000.0
2009-05-11 21:12:00,66.506,66.508,66.486,66.493,149920000.0
2009-05-11 21:13:00,66.502,66.502,66.481,66.5,128870000.0
2009-05-11 21:14:00,66.491,66.497,66.489,66.492,93030000.0
2009-05-11 21:15:00,66.51,66.51,66.489,66.489,65580000.0
2009-05-11 21:16:00,66.495,66.498,66.489,66.489,65300000.0
2009-05-11 21:17:00,66.495,66.512,66.495,66.51,98610000.0
2009-05-11 21:18:00,66.511,66.519,66.505,66.506,68160000.0
2009-05-11 21:19:00,66.497,66.497,66.481,66.481,54520000.0
2009-05-11 21:20:00,66.486,66.503,66.486,66.498,32320000.0
2009-05-11 21:21:00,66.517,66.519,66.491,66.492,29710000.0
2009-05-11 21:22:00,66.488,66.49,66.487,66.488,55480000.0
2009-05-11 21:23:00,66.464,66.464,66.448,66.448,25000000.0
2009-05-11 21:24:00,66.469,66.469,66.444,66.45,38730000.0
2009-05-11 21:25:00,66.434,66.437,66.431,66.436,70550000.0
2009-05-11 21:26:00,66.427,66.434,66.422,66.429,86920000.0
2009-05-11 21:27:00,66.44,66.44,66.424,66.43,112510000.0
2009-05-11 21:28:00,66.407,66.414,66.403,66.403,109420000.0
2009-05-11 21:29:00,66.41,66.418,66.409,66.418,53430000.0
2009-05-11 21:30:00,66.437,66.437,66.411,66.413,126930000.0
2009-05-11 21:31:00,66.427,66.429,66.427,66.428,95650000.0
2009-05-11 21:32:00,66.423,66.434,66.423,66.429,53070000.0
2009-05-11 21:33:00,66.445,66.445,66.426,66.426,67810000.0
2009-05-11 21:35:00,66.415,66.418,66.411,66.412,73100000.0
2009-05-11 21:36:00,66.427,66.427,66.411,66.417,75840000.0
2009-05-11 21:37:00,66.41,66.415,66.399,66.408,72410000.0
2009-05-11 21:38:00,66.417,66.418,66.41,66.417,66840000.0
2009-05-11 21:39:00,66.431,66.431,66.407,66.415,69520000.0
2009-05-11 21:40:00,66.412,66.424,66.41,66.424,85290000.0
2009-05-11 21:41:00,66.409,66.414,66.403,66.409,60870000.0
2009-05-11 21:42:00,66.434,66.434,66.422,66.422,54350000.0
2009-05-11 21:43:00,66.42,66.433,66.419,66.433,56330000.0
2009-05-11 21:44:00,66.424,66.433,66.416,66.42,67390000.0
2009-05-11 21:45:00,66.424,66.424,66.409,66.409,75980000.0
2009-05-11 21:46:00,66.412,66.418,66.41,66.416,108180000.0
2009-05-11 21:47:00,66.412,66.418,66.409,66.417,91400000.0
2009-05-11 21:48:00,66.433,66.437,66.423,66.433,106260000.0
2009-05-11 21:49:00,66.432,66.432,66.415,66.422,53340000.0
2009-05-11 21:50:00,66.431,66.436,66.43,66.431,60390000.0
2009-05-11 21:51:00,66.441,66.441,66.425,66.431,59500000.0
2009-05-11 21:52:00,66.441,66.455,66.441,66.441,64520000.0
2009-05-11 21:53:00,66.454,66.464,66.444,66.455,68350000.0
2009-05-11 21:54:00,66.476,66.486,66.471,66.484,82920000.0
2009-05-11 21:55:00,66.477,66.494,66.475,66.481,94880000.0
2009-05-11 21:56:00,66.48,66.487,66.48,66.487,64900000.0
2009-05-11 21:57:00,66.487,66.489,66.457,66.468,107670000.0
2009-05-11 21:58:00,66.459,66.469,66.449,66.464,131660000.0
2009-05-11 21:59:00,66.466,66.471,66.459,66.468,146550000.0
2009-05-11 22:00:00,66.482,66.482,66.456,66.456,121710000.0
2009-05-11 22:01:00,66.457,66.459,66.456,66.459,92450000.0
2009-05-11 22:02:00,66.452,66.457,66.45,66.453,66610000.0
2009-05-11 22:03:00,66.463,66.463,66.451,66.459,60190000.0
2009-05-11 22:04:00,66.45,66.456,66.448,66.452,110470000.0
2009-05-11 22:05:00,66.444,66.448,66.441,66.443,62050000.0
2009-05-11 22:06:00,66.46,66.461,66.425,66.432,50590000.0
2009-05-11 22:07:00,66.415,66.416,66.4,66.401,35920000.0
2009-05-11 22:08:00,66.408,66.408,66.399,66.405,28120000.0
2009-05-11 22:09:00,66.425,66.428,66.422,66.422,47250000.0
2009-05-11 22:10:00,66.409,66.409,66.406,66.406,23320000.0
2009-05-11 22:11:00,66.39,66.391,66.381,66.381,36830000.0
2009-05-11 22:12:00,66.404,66.406,66.398,66.401,60260000.0
2009-05-11 22:13:00,66.376,66.38,66.375,66.379,79700000.0
2009-05-11 22:14:00,66.385,66.388,66.379,66.384,109340000.0
2009-05-11 22:15:00,66.412,66.418,66.396,66.402,111910000.0
2009-05-11 22:16:00,66.384,66.386,66.374,66.374,54510000.0
2009-05-11 22:17:00,66.369,66.37,66.367,66.367,143720000.0
2009-05-11 22:18:00,66.394,66.397,66.384,66.384,91060000.0
2009-05-11 22:20:00,66.378,66.38,66.369,66.376,69800000.0
2009-05-11 22:21:00,66.391,66.392,66.373,66.378,74270000.0
2009-05-11 22:23:00,66.375,66.401,66.375,66.4,64600000.0
2009-05-11 22:24:00,66.395,66.395,66.372,66.377,77530000.0
2009-05-11 22:25:00,66.378,66.379,66.377,66.378,77050000.0
2009-05-11 22:26:00,66.377,66.379,66.376,66.378,63030000.0
2009-05-11 22:27:00,66.393,66.393,66.374,66.374,65370000.0
2009-05-11 22:28:00,66.376,66.377,66.37,66.377,87850000.0
2009-05-11 22:29:00,66.378,66.38,66.376,66.379,66370000.0
2009-05-11 22:30:00,66.398,66.402,66.384,66.392,57230000.0
2009-05-11 22:31:00,66.381,66.386,66.38,66.383,65050000.0
2009-05-11 22:32:00,66.393,66.398,66.383,66.383,70370000.0
2009-05-11 22:33:00,66.402,66.404,66.38,66.38,76310000.0
2009-05-11 22:34:00,66.379,66.38,66.376,66.379,108500000.0
2009-05-11 22:35:00,66.379,66.379,66.376,66.378,85340000.0
2009-05-11 22:36:00,66.4,66.401,66.385,66.385,117220000.0
2009-05-11 22:37:00,66.388,66.389,66.387,66.387,48320000.0
2009-05-11 22:38:00,66.386,66.387,66.38,66.381,56270000.0
2009-05-11 22:39:00,66.402,66.403,66.392,66.394,65900000.0
2009-05-11 22:40:00,66.382,66.382,66.372,66.378,69760000.0
2009-05-11 22:41:00,66.375,66.393,66.375,66.393,74340000.0
2009-05-11 22:42:00,66.391,66.397,66.391,66.397,76270000.0
2009-05-11 22:43:00,66.399,66.399,66.397,66.398,94070000.0
2009-05-11 22:44:00,66.391,66.398,66.391,66.398,57050000.0
2009-05-11 22:45:00,66.413,66.414,66.393,66.397,101690000.0
2009-05-11 22:46:00,66.405,66.414,66.398,66.407,124340000.0
2009-05-11 22:47:00,66.424,66.447,66.415,66.447,140970000.0
2009-05-11 22:48:00,66.444,66.444,66.43,66.442,120390000.0
2009-05-11 22:49:00,66.444,66.459,66.443,66.459,89440000.0
2009-05-11 22:50:00,66.463,66.463,66.441,66.446,66770000.0
2009-05-11 22:51:00,66.459,66.463,66.451,66.454,65220000.0
2009-05-11 22:52:00,66.455,66.459,66.448,66.454,104290000.0
2009-05-11 22:53:00,66.468,66.475,66.468,66.47,68650000.0
2009-05-11 22:54:00,66.486,66.486,66.46,66.471,49430000.0
2009-05-11 22:55:00,66.466,66.475,66.454,66.463,34830000.0
2009-05-11 22:56:00,66.474,66.474,66.452,66.459,30390000.0
2009-05-11 22:57:00,66.47,66.47,66.445,66.457,50840000.0
2009-05-11 22:58:00,66.446,66.446,66.436,66.436,29740000.0
2009-05-11 22:59:00,66.442,66.442,66.429,66.437,39060000.0
2009-05-11 23:00:00,66.453,66.453,66.441,66.442,64620000.0
2009-05-11 23:01:00,66.434,66.434,66.421,66.423,87160000.0
2009-05-11 23:02:00,66.416,66.451,66.41,66.451,108670000.0
2009-05-11 23:03:00,66.447,66.449,66.445,66.448,105200000.0
2009-05-11 23:04:00,66.428,66.439,66.428,66.439,57530000.0
2009-05-11 23:05:00,66.443,66.463,66.442,66.463,143660000.0
2009-05-11 23:06:00,66.454,66.454,66.442,66.447,102470000.0
2009-05-11 23:07:00,66.445,66.445,66.441,66.443,44450000.0
2009-05-11 23:08:00,66.443,66.464,66.443,66.464,67830000.0
2009-05-11 23:09:00,66.456,66.456,66.449,66.449,11540000.0
2009-05-11 23:10:00,66.452,66.468,66.452,66.461,40800000.0
2009-05-11 23:11:00,66.481,66.494,66.481,66.484,31420000.0
2009-05-11 23:12:00,66.476,66.479,66.474,66.478,82330000.0
2009-05-11 23:13:00,66.472,66.474,66.462,66.474,119680000.0
2009-05-11 23:14:00,66.462,66.462,66.452,66.461,45550000.0
2009-05-11 23:15:00,66.474,66.475,66.461,66.469,52160000.0
2009-05-11 23:16:00,66.468,66.469,66.468,66.468,24080000.0
2009-05-11 23:17:00,66.475,66.481,66.474,66.479,78460000.0
2009-05-11 23:18:00,66.475,66.475,66.463,66.468,67920000.0
2009-05-11 23:19:00,66.458,66.46,66.455,66.457,147720000.0
2009-05-11 23:20:00,66.458,66.459,66.457,66.459,92460000.0
2009-05-11 23:21:00,66.501,66.501,66.466,66.466,83620000.0
2009-05-11 23:22:00,66.476,66.515,66.474,66.515,52000000.0
2009-05-11 23:23:00,66.526,66.61,66.526,66.546,41500000.0
2009-05-11 23:24:00,66.577,66.577,66.544,66.544,67070000.0
2009-05-11 23:25:00,66.539,66.539,66.529,66.529,48470000.0
2009-05-11 23:26:00,66.526,66.532,66.503,66.516,35540000.0
2009-05-11 23:27:00,66.506,66.509,66.5,66.504,84480000.0
2009-05-11 23:28:00,66.502,66.521,66.502,66.521,74810000.0
2009-05-11 23:29:00,66.515,66.517,66.488,66.512,43460000.0
2009-05-11 23:30:00,66.496,66.511,66.479,66.499,82570000.0
2009-05-11 23:31:00,66.489,66.489,66.48,66.48,27880000.0
2009-05-11 23:32:00,66.481,66.485,66.474,66.474,94650000.0
2009-05-11 23:33:00,66.445,66.45,66.435,66.447,73310000.0
2009-05-11 23:34:00,66.448,66.452,66.442,66.443,55260000.0
2009-05-11 23:35:00,66.425,66.428,66.413,66.419,42460000.0
2009-05-11 23:36:00,66.431,66.433,66.413,66.414,121570000.0
2009-05-11 23:37:00,66.412,66.416,66.398,66.415,78610000.0
2009-05-11 23:38:00,66.403,66.415,66.378,66.415,81420000.0
2009-05-11 23:39:00,66.431,66.431,66.406,66.412,61270000.0
2009-05-11 23:40:00,66.399,66.405,66.392,66.399,55250000.0
2009-05-11 23:41:00,66.381,66.386,66.381,66.385,24060000.0
2009-05-11 23:42:00,66.41,66.41,66.375,66.381,69470000.0
2009-05-11 23:43:00,66.373,66.397,66.373,66.388,91800000.0
2009-05-11 23:44:00,66.398,66.407,66.388,66.389,89180000.0
2009-05-11 23:45:00,66.399,66.404,66.393,66.393,66090000.0
2009-05-11 23:46:00,66.393,66.394,66.385,66.386,87910000.0
2009-05-11 23:47:00,66.389,66.405,66.382,66.405,123690000.0
2009-05-11 23:48:00,66.386,66.391,66.378,66.386,83920000.0
2009-05-11 23:49:00,66.378,66.378,66.37,66.371,87550000.0
2009-05-11 23:50:00,66.373,66.385,66.373,66.382,76400000.0
2009-05-11 23:51:00,66.379,66.38,66.377,66.378,77470000.0
2009-05-11 23:52:00,66.384,66.388,66.376,66.388,69780000.0
2009-05-11 23:53:00,66.413,66.415,66.402,66.41,65970000.0
2009-05-11 23:54:00,66.424,66.424,66.403,66.403,96500000.0
2009-05-11 23:55:00,66.392,66.394,66.383,66.394,64500000.0
2009-05-11 23:56:00,66.386,66.393,66.384,66.384,102020000.0
2009-05-11 23:57:00,66.391,66.392,66.376,66.389,65810000.0
2009-05-11 23:58:00,66.394,66.395,66.384,66.39,77560000.0
2009-05-11 23:59:00,66.389,66.403,66.385,66.402,88400000.0
2009-05-12 00:00:00,66.392,66.392,66.379,66.379,76900000.0
2009-05-12 00:01:00,66.392,66.404,66.383,66.395,95020000.0
2009-05-12 00:02:00,66.402,66.415,66.402,66.409,79610000.0
2009-05-12 00:03:00,66.398,66.405,66.395,66.395,94700000.0
2009-05-12 00:04:00,66.391,66.397,66.391,66.397,120250000.0
2009-05-12 00:05:00,66.399,66.429,66.399,66.422,82450000.0
2009-05-12 00:06:00,66.39,66.418,66.385,66.398,83300000.0
2009-05-12 00:07:00,66.386,66.391,66.37,66.38,63680000.0
2009-05-12 00:08:00,66.368,66.376,66.366,66.366,109010000.0
2009-05-12 00:09:00,66.393,66.393,66.38,66.38,62380000.0
2009-05-12 00:10:00,66.376,66.38,66.376,66.378,54600000.0
2009-05-12 00:11:00,66.38,66.38,66.375,66.38,63290000.0
2009-05-12 00:12:00,66.395,66.396,66.382,66.395,88960000.0
2009-05-12 00:13:00,66.41,66.418,66.406,66.408,90970000.0
2009-05-12 00:14:00,66.416,66.417,66.41,66.417,45050000.0
2009-05-12 00:15:00,66.433,66.433,66.412,66.412,36110000.0
2009-05-12 00:17:00,66.413,66.414,66.404,66.407,80060000.0
2009-05-12 00:18:00,66.436,66.436,66.43,66.432,81240000.0
2009-05-12 00:19:00,66.398,66.399,66.397,66.398,72530000.0
2009-05-12 00:20:00,66.405,66.422,66.405,66.422,66640000.0
2009-05-12 00:21:00,66.432,66.432,66.414,66.424,74590000.0
2009-05-12 00:22:00,66.435,66.439,66.429,66.43,83270000.0
2009-05-12 00:23:00,66.458,66.459,66.457,66.459,64200000.0
2009-05-12 00:24:00,66.451,66.461,66.445,66.46,55450000.0
2009-05-12 00:25:00,66.464,66.467,66.458,66.467,65880000.0
2009-05-12 00:26:00,66.453,66.457,66.434,66.446,73000000.0
2009-05-12 00:27:00,66.442,66.448,66.441,66.445,76380000.0
2009-05-12 00:28:00,66.448,66.45,66.446,66.448,108940000.0
2009-05-12 00:29:00,66.439,66.439,66.436,66.439,84590000.0
2009-05-12 00:30:00,66.461,66.461,66.437,66.437,113220000.0
2009-05-12 00:31:00,66.399,66.4,66.392,66.396,52730000.0
2009-05-12 00:32:00,66.398,66.404,66.392,66.404,58600000.0
2009-05-12 00:33:00,66.421,66.421,66.404,66.407,62920000.0
2009-05-12 00:34:00,66.397,66.405,66.392,66.399,65930000.0
2009-05-12 00:35:00,66.398,66.406,66.388,66.396,64130000.0
2009-05-12 00:36:00,66.394,66.406,66.394,66.406,81090000.0
2009-05-12 00:37:00,66.402,66.407,66.401,66.404,84450000.0
2009-05-12 00:38:00,66.414,66.432,66.414,66.427,58750000.0
2009-05-12 00:39:00,66.418,66.419,66.413,66.416,100280000.0
2009-05-12 00:40:00,66.425,66.439,66.425,66.43,135410000.0
2009-05-12 00:41:00,66.444,66.448,66.428,66.446,144940000.0
2009-05-12 00:42:00,66.47,66.47,66.446,66.462,129120000.0
2009-05-12 00:43:00,66.449,66.456,66.447,66.45,94080000.0
2009-05-12 00:44:00,66.445,66.445,66.437,66.441,66030000.0
2009-05-12 00:45:00,66.464,66.469,66.456,66.457,68590000.0
2009-05-12 00:46:00,66.455,66.456,66.449,66.45,104240000.0
2009-05-12 00:47:00,66.457,66.472,66.453,66.472,72000000.0
2009-05-12 00:48:00,66.467,66.467,66.459,66.459,46830000.0
2009-05-12 00:49:00,66.468,66.468,66.461,66.467,37970000.0
2009-05-12 00:50:00,66.467,66.467,66.461,66.461,31830000.0
2009-05-12 00:51:00,66.481,66.485,66.459,66.483,51820000.0
2009-05-12 00:52:00,66.48,66.486,66.48,66.486,32130000.0
2009-05-12 00:53:00,66.487,66.488,66.486,66.487,36660000.0
2009-05-12 00:54:00,66.5,66.5,66.435,66.446,60550000.0
2009-05-12 00:55:00,66.434,66.445,66.433,66.445,81050000.0
2009-05-12 00:56:00,66.475,66.504,66.473,66.485,111230000.0
2009-05-12 00:57:00,66.486,66.487,66.48,66.487,108160000.0
2009-05-12 00:58:00,66.495,66.503,66.493,66.503,56370000.0
2009-05-12 00:59:00,66.495,66.495,66.477,66.477,138940000.0
2009-05-12 01:00:00,66.501,66.504,66.486,66.492,94050000.0
2009-05-12 01:01:00,66.472,66.472,66.464,66.464,50430000.0
2009-05-12 01:02:00,66.47,66.477,66.47,66.476,68830000.0
2009-05-12 01:03:00,66.498,66.503,66.484,66.489,11100000.0
2009-05-12 01:04:00,66.49,66.491,66.484,66.489,36530000.0
2009-05-12 01:05:00,66.49,66.505,66.488,66.505,32910000.0
2009-05-12 01:06:00,66.5,66.503,66.481,66.5,77880000.0
2009-05-12 01:07:00,66.482,66.495,66.48,66.48,117700000.0
2009-05-12 01:08:00,66.481,66.487,66.471,66.476,45140000.0
2009-05-12 01:09:00,66.485,66.486,66.471,66.471,55160000.0
2009-05-12 01:10:00,66.471,66.475,66.47,66.475,26030000.0
2009-05-12 01:11:00,66.499,66.503,66.487,66.5,78820000.0
2009-05-12 01:12:00,66.493,66.494,66.484,66.484,60180000.0
2009-05-12 01:13:00,66.496,66.496,66.482,66.484,150500000.0
2009-05-12 01:14:00,66.494,66.496,66.482,66.496,84610000.0
2009-05-12 01:15:00,66.506,66.51,66.499,66.501,80630000.0
2009-05-12 01:16:00,66.5,66.503,66.49,66.49,47720000.0
2009-05-12 01:17:00,66.462,66.462,66.449,66.457,38550000.0
2009-05-12 01:18:00,66.483,66.483,66.463,66.463,65770000.0
2009-05-12 01:20:00,66.458,66.46,66.457,66.459,64970000.0
2009-05-12 01:21:00,66.488,66.488,66.453,66.453,83090000.0
2009-05-12 01:22:00,66.422,66.435,66.422,66.435,66520000.0
2009-05-12 01:23:00,66.433,66.437,66.425,66.437,71830000.0
2009-05-12 01:24:00,66.425,66.434,66.423,66.424,69280000.0
2009-05-12 01:25:00,66.42,66.427,66.42,66.427,81340000.0
2009-05-12 01:26:00,66.417,66.418,66.41,66.412,61140000.0
2009-05-12 01:27:00,66.427,66.435,66.422,66.427,51690000.0
2009-05-12 01:28:00,66.435,66.437,66.429,66.43,57130000.0
2009-05-12 01:29:00,66.436,66.444,66.428,66.439,72980000.0
2009-05-12 01:30:00,66.452,66.452,66.432,66.439,72710000.0
2009-05-12 01:31:00,66.429,66.438,66.429,66.436,103460000.0
2009-05-12 01:32:00,66.439,66.439,66.436,66.438,84820000.0
2009-05-12 01:33:00,66.462,66.462,66.448,66.457,117220000.0
2009-05-12 01:34:00,66.462,66.466,66.46,66.465,45530000.0
2009-05-12 01:35:00,66.471,66.485,66.471,66.484,56940000.0
2009-05-12 01:36:00,66.475,66.478,66.469,66.475,60930000.0
2009-05-12 01:37:00,66.471,66.477,66.469,66.473,69370000.0
2009-05-12 01:38:00,66.478,66.523,66.474,66.517,70150000.0
2009-05-12 01:39:00,66.497,66.523,66.495,66.505,79720000.0
2009-05-12 01:40:00,66.506,66.554,66.505,66.548,85820000.0
2009-05-12 01:41:00,66.563,66.563,66.546,66.556,55080000.0
2009-05-12 01:42:00,66.585,66.591,66.561,66.584,106410000.0
2009-05-12 01:43:00,66.568,66.583,66.563,66.568,125670000.0
2009-05-12 01:44:00,66.572,66.596,66.568,66.591,137660000.0
2009-05-12 01:45:00,66.564,66.573,66.556,66.562,133310000.0
2009-05-12 01:46:00,66.546,66.553,66.54,66.551,84590000.0
2009-05-12 01:47:00,66.567,66.582,66.566,66.579,68860000.0
2009-05-12 01:48:00,66.574,66.591,66.574,66.589,67140000.0
2009-05-12 01:49:00,66.591,66.596,66.589,66.589,103660000.0
2009-05-12 01:50:00,66.59,66.61,66.59,66.61,60360000.0
2009-05-12 01:51:00,66.605,66.605,66.591,66.591,50470000.0
2009-05-12 01:52:00,66.597,66.597,66.581,66.59,32020000.0
2009-05-12 01:53:00,66.603,66.621,66.601,66.616,30270000.0
2009-05-12 01:54:00,66.627,66.628,66.562,66.578,48570000.0
2009-05-12 01:55:00,66.567,66.567,66.561,66.565,26110000.0
2009-05-12 01:56:00,66.566,66.574,66.562,66.574,39520000.0
2009-05-12 01:57:00,66.587,66.587,66.558,66.558,61730000.0
2009-05-12 01:58:00,66.562,66.581,66.558,66.569,81690000.0
2009-05-12 02:01:00,66.584,66.602,66.574,66.592,79570000.0
2009-05-12 02:02:00,66.592,66.599,66.584,66.595,71770000.0
2009-05-12 02:03:00,66.569,66.581,66.562,66.563,79180000.0
2009-05-12 02:04:00,66.553,66.572,66.553,66.572,70030000.0
2009-05-12 02:05:00,66.576,66.59,66.556,66.577,80770000.0
2009-05-12 02:06:00,66.561,66.562,66.543,66.553,59290000.0
2009-05-12 02:07:00,66.533,66.541,66.479,66.488,55660000.0
2009-05-12 02:08:00,66.476,66.491,66.476,66.491,61440000.0
2009-05-12 02:09:00,66.512,66.513,66.488,66.499,76350000.0
2009-05-12 02:10:00,66.486,66.495,66.484,66.495,79670000.0
2009-05-12 02:11:00,66.514,66.534,66.514,66.525,110740000.0
2009-05-12 02:12:00,66.527,66.527,66.486,66.5,77700000.0
2009-05-12 02:13:00,66.496,66.51,66.489,66.503,109290000.0
2009-05-12 02:14:00,66.493,66.493,66.481,66.493,57350000.0
2009-05-12 02:15:00,66.519,66.521,66.504,66.504,65600000.0
2009-05-12 02:16:00,66.502,66.522,66.502,66.51,69080000.0
2009-05-12 02:17:00,66.516,66.528,66.506,66.523,65810000.0
2009-05-12 02:18:00,66.51,66.511,66.507,66.509,69360000.0
2009-05-12 02:19:00,66.52,66.534,66.513,66.534,86010000.0
2009-05-12 02:20:00,66.543,66.563,66.535,66.556,97180000.0
2009-05-12 02:21:00,66.548,66.553,66.542,66.542,51950000.0
2009-05-12 02:22:00,66.548,66.562,66.545,66.562,96630000.0
2009-05-12 02:23:00,66.572,66.581,66.566,66.581,126200000.0
2009-05-12 02:24:00,66.572,66.572,66.553,66.559,140030000.0
2009-05-12 02:25:00,66.562,66.569,66.545,66.569,126720000.0
2009-05-12 02:26:00,66.571,66.606,66.55,66.594,93010000.0
2009-05-12 02:27:00,66.615,66.615,66.576,66.583,68190000.0
2009-05-12 02:28:00,66.602,66.632,66.596,66.614,66840000.0
2009-05-12 02:29:00,66.604,66.607,66.592,66.596,107480000.0
2009-05-12 02:30:00,66.617,66.621,66.604,66.615,72180000.0
2009-05-12 02:31:00,66.608,66.622,66.59,66.603,50300000.0
2009-05-12 02:32:00,66.591,66.612,66.591,66.599,34880000.0
2009-05-12 02:33:00,66.608,66.609,66.574,66.588,30090000.0
2009-05-12 02:34:00,66.595,66.595,66.583,66.588,48700000.0
2009-05-12 02:35:00,66.589,66.602,66.585,66.594,29710000.0
2009-05-12 02:36:00,66.582,66.595,66.582,66.591,40550000.0
2009-05-12 02:37:00,66.597,66.606,66.597,66.601,65190000.0
2009-05-12 02:38:00,66.608,66.609,66.605,66.609,81440000.0
2009-05-12 02:39:00,66.625,66.626,66.612,66.613,116360000.0
2009-05-12 02:40:00,66.61,66.617,66.608,66.615,111190000.0
2009-05-12 02:41:00,66.628,66.638,66.627,66.637,62510000.0
2009-05-12 02:42:00,66.657,66.657,66.635,66.639,137880000.0
2009-05-12 02:43:00,66.642,66.645,66.633,66.641,105680000.0
2009-05-12 02:44:00,66.631,66.636,66.631,66.632,50800000.0
2009-05-12 02:45:00,66.654,66.658,66.614,66.618,62900000.0
2009-05-12 02:46:00,66.616,66.624,66.614,66.616,11660000.0
2009-05-12 02:47:00,66.597,66.597,66.576,66.582,47080000.0
2009-05-12 02:48:00,66.613,66.613,66.599,66.599,35660000.0
2009-05-12 02:49:00,66.582,66.582,66.571,66.572,79930000.0
2009-05-12 02:50:00,66.573,66.593,66.573,66.593,123230000.0
2009-05-12 02:51:00,66.603,66.612,66.578,66.595,43310000.0
2009-05-12 02:52:00,66.574,66.584,66.574,66.584,44830000.0
2009-05-12 02:53:00,66.578,66.584,66.573,66.581,25640000.0
2009-05-12 02:54:00,66.569,66.572,66.553,66.562,71890000.0
2009-05-12 02:55:00,66.553,66.553,66.542,66.542,70410000.0
2009-05-12 02:56:00,66.551,66.553,66.543,66.547,156360000.0
2009-05-12 02:57:00,66.561,66.561,66.54,66.54,92430000.0
2009-05-12 02:58:00,66.527,66.531,66.515,66.518,86090000.0
2009-05-12 02:59:00,66.521,66.524,66.512,66.513,55620000.0
2009-05-12 03:00:00,66.516,66.516,66.486,66.497,46820000.0
2009-05-12 03:01:00,66.492,66.503,66.492,66.502,69900000.0
2009-05-12 03:02:00,66.509,66.514,66.503,66.506,46980000.0
2009-05-12 03:03:00,66.523,66.524,66.514,66.514,38240000.0
2009-05-12 03:04:00,66.496,66.496,66.482,66.492,75160000.0
2009-05-12 03:05:00,66.495,66.504,66.485,66.502,69950000.0
2009-05-12 03:06:00,66.5,66.514,66.486,66.504,36920000.0
2009-05-12 03:07:00,66.513,66.513,66.492,66.506,81790000.0
2009-05-12 03:08:00,66.49,66.49,66.471,66.472,30240000.0
2009-05-12 03:09:00,66.475,66.475,66.456,66.467,94180000.0
2009-05-12 03:10:00,66.465,66.467,66.444,66.46,75270000.0
2009-05-12 03:11:00,66.432,66.453,66.432,66.437,58480000.0
2009-05-12 03:12:00,66.435,66.439,66.424,66.432,46020000.0
2009-05-12 03:13:00,66.432,66.438,66.429,66.436,128450000.0
2009-05-12 03:14:00,66.424,66.432,66.413,66.413,81570000.0
2009-05-12 03:15:00,66.423,66.423,66.388,66.397,83900000.0
2009-05-12 03:16:00,66.389,66.389,66.359,66.378,59350000.0
2009-05-12 03:17:00,66.374,66.381,66.363,66.381,54360000.0
2009-05-12 03:18:00,66.383,66.383,66.34,66.353,25680000.0
2009-05-12 03:19:00,66.354,66.362,66.345,66.362,80650000.0
2009-05-12 03:20:00,66.348,66.358,66.328,66.34,97210000.0
2009-05-12 03:21:00,66.362,66.362,66.332,66.333,90600000.0
2009-05-12 03:22:00,66.332,66.332,66.306,66.306,72220000.0
2009-05-12 03:23:00,66.302,66.303,66.284,66.294,92620000.0
2009-05-12 03:24:00,66.318,66.325,66.299,66.308,123720000.0
2009-05-12 03:25:00,66.297,66.312,66.286,66.294,93770000.0
2009-05-12 03:26:00,66.303,66.312,66.296,66.305,89490000.0
2009-05-12 03:27:00,66.302,66.313,66.302,66.313,82000000.0
2009-05-12 03:28:00,66.316,66.351,66.316,66.351,80310000.0
2009-05-12 03:29:00,66.342,66.351,66.342,66.351,68190000.0
2009-05-12 03:30:00,66.38,66.38,66.347,66.363,71250000.0
2009-05-12 03:31:00,66.341,66.354,66.33,66.33,90730000.0
2009-05-12 03:32:00,66.334,66.339,66.322,66.33,63460000.0
2009-05-12 03:33:00,66.351,66.354,66.33,66.335,104470000.0
2009-05-12 03:34:00,66.348,66.359,66.335,66.349,60930000.0
2009-05-12 03:35:00,66.344,66.363,66.344,66.363,88330000.0
2009-05-12 03:36:00,66.349,66.349,66.326,66.326,84270000.0
2009-05-12 03:37:00,66.305,66.322,66.302,66.316,87990000.0
2009-05-12 03:38:00,66.304,66.313,66.286,66.286,97350000.0
2009-05-12 03:39:00,66.289,66.289,66.237,66.237,83180000.0
2009-05-12 03:40:00,66.229,66.233,66.223,66.233,97800000.0
2009-05-12 03:41:00,66.251,66.253,66.241,66.252,125420000.0
2009-05-12 03:42:00,66.236,66.253,66.225,66.229,77620000.0
2009-05-12 03:43:00,66.22,66.233,66.21,66.21,84480000.0
2009-05-12 03:44:00,66.203,66.228,66.203,66.228,63700000.0
2009-05-12 03:45:00,66.251,66.251,66.23,66.236,108110000.0
2009-05-12 03:46:00,66.233,66.263,66.233,66.243,57170000.0
2009-05-12 03:47:00,66.259,66.272,66.259,66.272,61520000.0
2009-05-12 03:48:00,66.297,66.297,66.278,66.286,62490000.0
2009-05-12 03:49:00,66.269,66.29,66.249,66.265,94890000.0
2009-05-12 03:50:00,66.243,66.249,66.228,66.241,98150000.0
2009-05-12 03:51:00,66.27,66.27,66.249,66.249,46830000.0
2009-05-12 03:52:00,66.252,66.279,66.248,66.264,41810000.0
2009-05-12 03:53:00,66.254,66.281,66.254,66.278,36720000.0
2009-05-12 03:54:00,66.255,66.271,66.254,66.265,89630000.0
2009-05-12 03:55:00,66.266,66.294,66.266,66.283,104870000.0
2009-05-12 03:56:00,66.306,66.32,66.297,66.3,38550000.0
2009-05-12 03:57:00,66.327,66.331,66.314,66.32,50260000.0
2009-05-12 03:58:00,66.333,66.342,66.295,66.298,94720000.0
2009-05-12 03:59:00,66.286,66.293,66.286,66.293,40510000.0
2009-05-12 04:00:00,66.311,66.312,66.296,66.302,14350000.0
2009-05-12 04:01:00,66.309,66.327,66.303,66.327,42970000.0
2009-05-12 04:02:00,66.362,66.394,66.348,66.382,42260000.0
2009-05-12 04:03:00,66.362,66.362,66.337,66.35,68650000.0
2009-05-12 04:04:00,66.333,66.347,66.332,66.334,78770000.0
2009-05-12 04:05:00,66.337,66.37,66.337,66.37,51220000.0
2009-05-12 04:06:00,66.39,66.395,66.363,66.395,46480000.0
2009-05-12 04:07:00,66.371,66.377,66.3,66.3,40170000.0
2009-05-12 04:08:00,66.302,66.334,66.29,66.332,71430000.0
2009-05-12 04:09:00,66.35,66.352,66.32,66.34,26750000.0
2009-05-12 04:10:00,66.338,66.352,66.324,66.328,77880000.0
2009-05-12 04:11:00,66.323,66.368,66.323,66.368,31040000.0
2009-05-12 04:12:00,66.365,66.367,66.341,66.341,10530000.0
2009-05-12 04:13:00,66.324,66.329,66.312,66.322,45880000.0
2009-05-12 04:14:00,66.313,66.334,66.313,66.334,36330000.0
2009-05-12 04:15:00,66.323,66.323,66.307,66.31,36740000.0
2009-05-12 04:16:00,66.318,66.334,66.31,66.323,52540000.0
2009-05-12 04:17:00,66.329,66.337,66.316,66.337,42290000.0
2009-05-12 04:18:00,66.339,66.339,66.317,66.32,144370000.0
2009-05-12 04:19:00,66.328,66.343,66.325,66.343,103490000.0
2009-05-12 04:20:00,66.348,66.35,66.337,66.338,77950000.0
2009-05-12 04:21:00,66.354,66.354,66.344,66.35,73880000.0
2009-05-12 04:22:00,66.367,66.386,66.356,66.372,54010000.0
2009-05-12 04:23:00,66.377,66.393,66.375,66.387,50280000.0
2009-05-12 04:24:00,66.415,66.433,66.389,66.402,48530000.0
2009-05-12 04:25:00,66.423,66.459,66.423,66.455,53340000.0
2009-05-12 04:26:00,66.446,66.488,66.446,66.486,108850000.0
2009-05-12 04:27:00,66.512,66.512,66.489,66.502,55620000.0
2009-05-12 04:28:00,66.503,66.513,66.491,66.504,41250000.0
2009-05-12 04:29:00,66.492,66.498,66.486,66.498,49620000.0
2009-05-12 04:30:00,66.506,66.509,66.487,66.502,11090000.0
2009-05-12 04:31:00,66.476,66.485,66.474,66.477,35840000.0
2009-05-12 04:32:00,66.489,66.502,66.485,66.502,37790000.0
2009-05-12 04:33:00,66.487,66.489,66.474,66.486,37640000.0
2009-05-12 04:34:00,66.488,66.489,66.487,66.489,80930000.0
2009-05-12 04:35:00,66.48,66.49,66.47,66.49,78550000.0
2009-05-12 04:36:00,66.482,66.482,66.472,66.475,99160000.0
2009-05-12 04:38:00,66.485,66.493,66.47,66.473,107790000.0
2009-05-12 04:39:00,66.489,66.489,66.466,66.479,118820000.0
2009-05-12 04:40:00,66.466,66.474,66.462,66.474,93920000.0
2009-05-12 04:42:00,66.472,66.479,66.463,66.475,92750000.0
2009-05-12 04:43:00,66.478,66.479,66.474,66.477,67850000.0
2009-05-12 04:44:00,66.49,66.553,66.49,66.534,73600000.0
2009-05-12 04:45:00,66.569,66.589,66.551,66.589,36670000.0
2009-05-12 04:46:00,66.579,66.589,66.567,66.569,72570000.0
2009-05-12 04:47:00,66.579,66.615,66.574,66.614,80980000.0
2009-05-12 04:48:00,66.608,66.608,66.583,66.592,75710000.0
2009-05-12 04:49:00,66.581,66.588,66.546,66.572,80950000.0
2009-05-12 04:50:00,66.567,66.58,66.559,66.569,89310000.0
2009-05-12 04:51:00,66.577,66.59,66.572,66.572,65090000.0
2009-05-12 04:52:00,66.57,66.571,66.554,66.57,98540000.0
2009-05-12 04:53:00,66.566,66.568,66.544,66.568,61560000.0
2009-05-12 04:54:00,66.558,66.56,66.543,66.555,81510000.0
2009-05-12 04:55:00,66.551,66.558,66.551,66.557,92300000.0
2009-05-12 04:56:00,66.55,66.556,66.55,66.55,48500000.0
2009-05-12 04:57:00,66.569,66.569,66.53,66.545,35310000.0
2009-05-12 04:58:00,66.555,66.557,66.534,66.534,51200000.0
2009-05-12 04:59:00,66.54,66.546,66.534,66.534,90660000.0
2009-05-12 05:00:00,66.543,66.543,66.531,66.534,106180000.0
2009-05-12 05:01:00,66.539,66.552,66.536,66.543,107690000.0
2009-05-12 05:02:00,66.535,66.556,66.533,66.551,94190000.0
2009-05-12 05:03:00,66.583,66.583,66.553,66.558,118000000.0
2009-05-12 05:04:00,66.554,66.554,66.541,66.553,94940000.0
2009-05-12 05:05:00,66.555,66.563,66.552,66.557,140380000.0
2009-05-12 05:06:00,66.572,66.572,66.545,66.552,112480000.0
2009-05-12 05:07:00,66.545,66.565,66.545,66.55,53610000.0
2009-05-12 05:08:00,66.549,66.58,66.549,66.569,43590000.0
2009-05-12 05:09:00,66.552,66.574,66.552,66.561,117970000.0
2009-05-12 05:10:00,66.555,66.565,66.553,66.555,99060000.0
2009-05-12 05:11:00,66.563,66.589,66.561,66.575,99630000.0
2009-05-12 05:12:00,66.601,66.601,66.588,66.588,81640000.0
2009-05-12 05:13:00,66.593,66.629,66.588,66.629,96050000.0
2009-05-12 05:14:00,66.628,66.657,66.627,66.657,56800000.0
2009-05-12 05:15:00,66.657,66.665,66.638,66.639,87460000.0
2009-05-12 05:16:00,66.645,66.65,66.623,66.65,89440000.0
2009-05-12 05:17:00,66.639,66.639,66.607,66.615,100380000.0
2009-05-12 05:18:00,66.631,66.634,66.613,66.625,114890000.0
2009-05-12 05:19:00,66.607,66.614,66.604,66.614,72120000.0
2009-05-12 05:20:00,66.613,66.617,66.604,66.615,66860000.0
2009-05-12 05:21:00,66.636,66.636,66.606,66.624,126680000.0
2009-05-12 05:22:00,66.631,66.631,66.613,66.621,69200000.0
2009-05-12 05:23:00,66.61,66.622,66.605,66.616,84980000.0
2009-05-12 05:24:00,66.601,66.601,66.579,66.59,97940000.0
2009-05-12 05:25:00,66.591,66.601,66.584,66.601,68680000.0
2009-05-12 05:26:00,66.578,66.609,66.577,66.606,114940000.0
2009-05-12 05:27:00,66.606,66.606,66.588,66.605,83130000.0
2009-05-12 05:28:00,66.598,66.603,66.582,66.602,68500000.0
2009-05-12 05:29:00,66.584,66.587,66.578,66.587,89620000.0
2009-05-12 05:30:00,66.609,66.609,66.586,66.586,117420000.0
2009-05-12 05:31:00,66.589,66.599,66.587,66.599,79490000.0
2009-05-12 05:32:00,66.608,66.657,66.608,66.643,142780000.0
2009-05-12 05:33:00,66.646,66.646,66.639,66.644,137350000.0
2009-05-12 05:34:00,66.652,66.654,66.641,66.65,115350000.0
2009-05-12 05:35:00,66.643,66.646,66.633,66.633,106560000.0
2009-05-12 05:36:00,66.642,66.642,66.623,66.627,122210000.0
2009-05-12 05:37:00,66.627,66.633,66.615,66.615,54900000.0
2009-05-12 05:38:00,66.628,66.632,66.619,66.631,65060000.0
2009-05-12 05:39:00,66.641,66.641,66.629,66.631,80180000.0
2009-05-12 05:40:00,66.621,66.63,66.618,66.625,109280000.0
2009-05-12 05:41:00,66.626,66.638,66.616,66.63,105780000.0
2009-05-12 05:42:00,66.627,66.629,66.626,66.628,71970000.0
2009-05-12 05:43:00,66.623,66.624,66.61,66.621,101430000.0
2009-05-12 05:44:00,66.615,66.621,66.612,66.615,49420000.0
2009-05-12 05:45:00,66.623,66.629,66.613,66.624,116180000.0
2009-05-12 05:46:00,66.621,66.623,66.605,66.623,99310000.0
2009-05-12 05:47:00,66.606,66.608,66.594,66.595,76170000.0
2009-05-12 05:48:00,66.622,66.622,66.601,66.608,81160000.0
2009-05-12 05:49:00,66.617,66.631,66.614,66.631,101760000.0
2009-05-12 05:50:00,66.617,66.619,66.617,66.618,17270000.0
2009-05-12 05:51:00,66.627,66.627,66.621,66.621,75720000.0
2009-05-12 05:52:00,66.612,66.617,66.61,66.615,103440000.0
2009-05-12 05:53:00,66.622,66.624,66.612,66.616,101620000.0
2009-05-12 05:54:00,66.621,66.623,66.606,66.612,106210000.0
2009-05-12 05:55:00,66.606,66.606,66.589,66.6,67380000.0
2009-05-12 05:56:00,66.62,66.64,66.613,66.633,86780000.0
2009-05-12 05:57:00,66.623,66.627,66.613,66.613,82850000.0
2009-05-12 05:58:00,66.598,66.603,66.585,66.586,116300000.0
2009-05-12 05:59:00,66.567,66.572,66.556,66.571,76050000.0
2009-05-12 06:00:00,66.575,66.575,66.548,66.553,99650000.0
2009-05-12 06:01:00,66.52,66.524,66.513,66.513,69490000.0
2009-05-12 06:02:00,66.513,66.532,66.512,66.52,102990000.0
2009-05-12 06:03:00,66.546,66.546,66.522,66.528,83860000.0
2009-05-12 06:04:00,66.522,66.522,66.501,66.509,114060000.0
2009-05-12 06:05:00,66.51,66.518,66.503,66.514,63620000.0
2009-05-12 06:06:00,66.54,66.54,66.512,66.512,59030000.0
2009-05-12 06:07:00,66.522,66.531,66.521,66.531,102950000.0
2009-05-12 06:08:00,66.531,66.569,66.531,66.552,98150000.0
2009-05-12 06:09:00,66.541,66.555,66.541,66.546,140010000.0
2009-05-12 06:10:00,66.549,66.56,66.547,66.55,93690000.0
2009-05-12 06:11:00,66.552,66.56,66.548,66.556,148280000.0
2009-05-12 06:12:00,66.568,66.574,66.541,66.551,133680000.0
2009-05-12 06:13:00,66.547,66.565,66.546,66.558,85050000.0
2009-05-12 06:14:00,66.566,66.573,66.563,66.564,104460000.0
2009-05-12 06:15:00,66.561,66.571,66.544,66.554,96160000.0
2009-05-12 06:16:00,66.559,66.559,66.532,66.537,81060000.0
2009-05-12 06:17:00,66.554,66.575,66.542,66.542,108740000.0
2009-05-12 06:18:00,66.533,66.546,66.531,66.539,190980000.0
2009-05-12 06:19:00,66.537,66.541,66.531,66.531,133170000.0
2009-05-12 06:20:00,66.526,66.548,66.526,66.545,60180000.0
2009-05-12 06:22:00,66.525,66.528,66.522,66.523,77210000.0
2009-05-12 06:23:00,66.529,66.548,66.525,66.548,122800000.0
2009-05-12 06:24:00,66.541,66.542,66.525,66.536,117560000.0
2009-05-12 06:25:00,66.53,66.538,66.528,66.533,96790000.0
2009-05-12 06:26:00,66.484,66.543,66.442,66.543,90830000.0
2009-05-12 06:27:00,66.535,66.535,66.493,66.493,87190000.0
2009-05-12 06:28:00,66.486,66.496,66.483,66.487,145500000.0
2009-05-12 06:29:00,66.477,66.493,66.466,66.466,106860000.0
2009-05-12 06:30:00,66.496,66.506,66.487,66.499,91260000.0
2009-05-12 06:31:00,66.504,66.506,66.501,66.502,57500000.0
2009-05-12 06:32:00,66.503,66.514,66.503,66.508,63490000.0
2009-05-12 06:33:00,66.508,66.518,66.508,66.514,59120000.0
2009-05-12 06:34:00,66.504,66.511,66.493,66.497,96380000.0
2009-05-12 06:35:00,66.496,66.499,66.496,66.498,55400000.0
2009-05-12 06:36:00,66.522,66.524,66.513,66.514,99160000.0
2009-05-12 06:37:00,66.509,66.515,66.504,66.515,92160000.0
2009-05-12 06:38:00,66.513,66.52,66.506,66.517,115560000.0
2009-05-12 06:39:00,66.507,66.509,66.498,66.507,104530000.0
2009-05-12 06:40:00,66.502,66.502,66.492,66.495,123710000.0
2009-05-12 06:41:00,66.491,66.5,66.49,66.494,71670000.0
2009-05-12 06:42:00,66.501,66.504,66.491,66.498,45260000.0
2009-05-12 06:43:00,66.489,66.505,66.489,66.504,54070000.0
2009-05-12 06:44:00,66.489,66.503,66.488,66.488,66420000.0
2009-05-12 06:45:00,66.514,66.514,66.489,66.489,93720000.0
2009-05-12 06:46:00,66.495,66.501,66.493,66.498,98330000.0
2009-05-12 06:47:00,66.499,66.505,66.494,66.5,60140000.0
2009-05-12 06:48:00,66.408,66.491,66.397,66.486,54610000.0
2009-05-12 06:49:00,66.494,66.505,66.494,66.497,81070000.0
2009-05-12 06:50:00,66.5,66.525,66.493,66.511,75000000.0
2009-05-12 06:51:00,66.489,66.498,66.489,66.49,88970000.0
2009-05-12 06:52:00,66.478,66.486,66.477,66.486,51050000.0
2009-05-12 06:53:00,66.503,66.53,66.503,66.527,56010000.0
2009-05-12 06:54:00,66.519,66.531,66.5,66.53,85950000.0
2009-05-12 06:55:00,66.522,66.541,66.522,66.526,113020000.0
2009-05-12 06:56:00,66.528,66.545,66.513,66.544,98240000.0
2009-05-12 06:57:00,66.538,66.538,66.497,66.497,88700000.0
2009-05-12 06:58:00,66.498,66.518,66.498,66.505,117430000.0
2009-05-12 06:59:00,66.505,66.505,66.489,66.49,59100000.0
2009-05-12 07:00:00,66.51,66.511,66.498,66.505,91980000.0
2009-05-12 07:01:00,66.508,66.512,66.505,66.509,106140000.0
2009-05-12 07:02:00,66.507,66.516,66.497,66.507,53280000.0
2009-05-12 07:03:00,66.515,66.523,66.493,66.493,95800000.0
2009-05-12 07:04:00,66.496,66.505,66.486,66.489,96700000.0
2009-05-12 07:05:00,66.479,66.489,66.473,66.477,97980000.0
2009-05-12 07:06:00,66.495,66.503,66.485,66.49,105400000.0
2009-05-12 07:07:00,66.498,66.5,66.467,66.467,111440000.0
2009-05-12 07:08:00,66.47,66.485,66.461,66.479,83180000.0
2009-05-12 07:09:00,66.474,66.475,66.469,66.472,99630000.0
2009-05-12 07:10:00,66.473,66.478,66.469,66.471,96620000.0
2009-05-12 07:11:00,66.477,66.488,66.475,66.488,37520000.0
2009-05-12 07:12:00,66.485,66.493,66.465,66.467,29060000.0
2009-05-12 07:13:00,66.471,66.471,66.459,66.47,75970000.0
2009-05-12 07:14:00,66.461,66.473,66.449,66.449,108450000.0
2009-05-12 07:15:00,66.468,66.468,66.449,66.458,96650000.0
2009-05-12 07:16:00,66.476,66.485,66.475,66.483,126390000.0
2009-05-12 07:17:00,66.498,66.516,66.498,66.501,122320000.0
2009-05-12 07:18:00,66.525,66.529,66.488,66.501,74160000.0
2009-05-12 07:19:00,66.495,66.512,66.495,66.506,99690000.0
2009-05-12 07:20:00,66.516,66.516,66.502,66.507,84060000.0
2009-05-12 07:21:00,66.517,66.522,66.506,66.509,80750000.0
2009-05-12 07:22:00,66.504,66.519,66.504,66.507,77630000.0
2009-05-12 07:23:00,66.516,66.533,66.515,66.515,71010000.0
2009-05-12 07:24:00,66.534,66.538,66.522,66.538,77740000.0
2009-05-12 07:25:00,66.519,66.524,66.511,66.511,88270000.0
2009-05-12 07:26:00,66.521,66.539,66.516,66.534,58900000.0
2009-05-12 07:27:00,66.522,66.542,66.522,66.525,66960000.0
2009-05-12 07:28:00,66.538,66.547,66.53,66.546,60700000.0
2009-05-12 07:29:00,66.535,66.543,66.524,66.536,75620000.0
2009-05-12 07:30:00,66.526,66.552,66.526,66.543,78730000.0
2009-05-12 07:31:00,66.566,66.571,66.554,66.57,110990000.0
2009-05-12 07:32:00,66.563,66.563,66.543,66.563,87580000.0
2009-05-12 07:33:00,66.579,66.579,66.557,66.557,107210000.0
2009-05-12 07:34:00,66.552,66.553,66.535,66.538,58560000.0
2009-05-12 07:35:00,66.536,66.547,66.531,66.537,58160000.0
2009-05-12 07:36:00,66.569,66.569,66.539,66.544,63900000.0
2009-05-12 07:37:00,66.54,66.557,66.54,66.557,74070000.0
2009-05-12 07:38:00,66.552,66.575,66.552,66.56,71910000.0
2009-05-12 07:39:00,66.584,66.584,66.55,66.557,82830000.0
2009-05-12 07:40:00,66.551,66.565,66.542,66.543,93290000.0
2009-05-12 07:41:00,66.547,66.547,66.539,66.544,51980000.0
2009-05-12 07:42:00,66.569,66.572,66.546,66.556,110610000.0
2009-05-12 07:43:00,66.557,66.566,66.549,66.563,133160000.0
2009-05-12 07:44:00,66.56,66.569,66.558,66.569,144900000.0
2009-05-12 07:45:00,66.562,66.58,66.553,66.554,134520000.0
2009-05-12 07:46:00,66.536,66.546,66.528,66.53,89170000.0
2009-05-12 07:47:00,66.521,66.528,66.517,66.517,74730000.0
2009-05-12 07:48:00,66.529,66.533,66.522,66.533,73400000.0
2009-05-12 07:49:00,66.547,66.549,66.544,66.546,108450000.0
2009-05-12 07:50:00,66.53,66.55,66.526,66.545,67540000.0
2009-05-12 07:51:00,66.531,66.531,66.524,66.528,47550000.0
2009-05-12 07:52:00,66.523,66.525,66.513,66.513,35530000.0
2009-05-12 07:53:00,66.52,66.527,66.52,66.52,28940000.0
2009-05-12 07:54:00,66.53,66.531,66.498,66.501,48210000.0
2009-05-12 07:55:00,66.498,66.507,66.494,66.506,27820000.0
2009-05-12 07:56:00,66.5,66.508,66.486,66.496,44240000.0
2009-05-12 07:57:00,66.513,66.531,66.494,66.523,72810000.0
2009-05-12 07:58:00,66.519,66.545,66.516,66.521,86000000.0
2009-05-12 07:59:00,66.534,66.546,66.531,66.538,122510000.0
2009-05-12 08:00:00,66.564,66.564,66.537,66.541,112420000.0
2009-05-12 08:01:00,66.53,66.536,66.53,66.53,53960000.0
2009-05-12 08:02:00,66.54,66.554,66.534,66.546,146910000.0
2009-05-12 08:03:00,66.531,66.553,66.531,66.553,96070000.0
2009-05-12 08:04:00,66.546,66.552,66.536,66.548,52730000.0
2009-05-12 08:05:00,66.534,66.543,66.525,66.537,60910000.0
2009-05-12 08:06:00,66.537,66.543,66.529,66.529,12430000.0
2009-05-12 08:07:00,66.527,66.533,66.515,66.53,44490000.0
2009-05-12 08:08:00,66.517,66.526,66.513,66.517,39170000.0
2009-05-12 08:09:00,66.539,66.539,66.515,66.52,85140000.0
2009-05-12 08:10:00,66.526,66.543,66.526,66.54,124810000.0
2009-05-12 08:11:00,66.529,66.534,66.524,66.529,44870000.0
2009-05-12 08:12:00,66.469,66.506,66.255,66.504,41790000.0
2009-05-12 08:13:00,66.526,66.543,66.526,66.543,27520000.0
2009-05-12 08:14:00,66.554,66.564,66.535,66.547,90030000.0
2009-05-12 08:15:00,66.579,66.579,66.556,66.556,70240000.0
2009-05-12 08:16:00,66.544,66.556,66.542,66.542,152280000.0
2009-05-12 08:17:00,66.53,66.535,66.53,66.53,104460000.0
2009-05-12 08:18:00,66.554,66.568,66.536,66.557,78510000.0
2009-05-12 08:19:00,66.547,66.559,66.54,66.553,55340000.0
2009-05-12 08:20:00,66.555,66.571,66.551,66.566,43600000.0
2009-05-12 08:21:00,66.539,66.563,66.536,66.56,72480000.0
2009-05-12 08:22:00,66.564,66.577,66.564,66.567,45970000.0
2009-05-12 08:23:00,66.561,66.574,66.561,66.574,37700000.0
2009-05-12 08:24:00,66.584,66.584,66.447,66.546,84520000.0
2009-05-12 08:25:00,66.545,66.572,66.545,66.572,74140000.0
2009-05-12 08:26:00,66.566,66.571,66.545,66.559,36160000.0
2009-05-12 08:27:00,66.575,66.578,66.508,66.533,80720000.0
2009-05-12 08:28:00,66.514,66.514,66.492,66.497,40830000.0
2009-05-12 08:29:00,66.515,66.524,66.503,66.521,101990000.0
2009-05-12 08:30:00,66.519,66.519,66.499,66.508,75560000.0
2009-05-12 08:31:00,66.514,66.516,66.511,66.516,62000000.0
2009-05-12 08:32:00,66.54,66.561,66.532,66.551,44090000.0
2009-05-12 08:33:00,66.543,66.563,66.543,66.556,124220000.0
2009-05-12 08:34:00,66.551,66.571,66.536,66.536,93960000.0
2009-05-12 08:35:00,66.519,66.519,66.495,66.504,77260000.0
2009-05-12 08:36:00,66.526,66.526,66.486,66.5,50150000.0
2009-05-12 08:37:00,66.508,66.513,66.493,66.5,55770000.0
2009-05-12 08:38:00,66.512,66.542,66.496,66.542,24240000.0
2009-05-12 08:39:00,66.533,66.533,66.513,66.525,85940000.0
2009-05-12 08:40:00,66.519,66.519,66.493,66.507,93100000.0
2009-05-12 08:41:00,66.507,66.54,66.507,66.519,89860000.0
2009-05-12 08:42:00,66.5,66.505,66.492,66.498,70740000.0
2009-05-12 08:43:00,66.492,66.506,66.492,66.499,94140000.0
2009-05-12 08:44:00,66.512,66.532,66.512,66.532,122110000.0
2009-05-12 08:45:00,66.525,66.535,66.516,66.522,91420000.0
2009-05-12 08:46:00,66.525,66.526,66.512,66.514,97600000.0
2009-05-12 08:47:00,66.519,66.541,66.516,66.541,76760000.0
2009-05-12 08:48:00,66.544,66.546,66.532,66.541,92530000.0
2009-05-12 08:49:00,66.528,66.536,66.52,66.526,65640000.0
2009-05-12 08:50:00,66.522,66.53,66.516,66.52,80030000.0
2009-05-12 08:51:00,66.545,66.553,66.534,66.544,92530000.0
2009-05-12 08:52:00,66.538,66.553,66.536,66.536,69860000.0
2009-05-12 08:53:00,66.544,66.55,66.525,66.55,96690000.0
2009-05-12 08:54:00,66.554,66.554,66.535,66.546,64600000.0
2009-05-12 08:55:00,66.548,66.553,66.539,66.54,93670000.0
2009-05-12 08:56:00,66.546,66.547,66.537,66.538,95250000.0
2009-05-12 08:57:00,66.542,66.545,66.527,66.533,75870000.0
2009-05-12 08:58:00,66.531,66.56,66.531,66.551,106440000.0
2009-05-12 08:59:00,66.565,66.565,66.546,66.552,87260000.0
2009-05-12 09:00:00,66.577,66.612,66.549,66.612,108040000.0
2009-05-12 09:01:00,66.592,66.593,66.582,66.582,124630000.0
2009-05-12 09:02:00,66.585,66.591,66.571,66.585,84000000.0
2009-05-12 09:03:00,66.606,66.611,66.585,66.595,82420000.0
2009-05-12 09:04:00,66.601,66.608,66.579,66.588,66270000.0
2009-05-12 09:05:00,66.585,66.592,66.573,66.577,109640000.0
2009-05-12 09:06:00,66.587,66.589,66.567,66.583,57100000.0
2009-05-12 09:07:00,66.573,66.584,66.563,66.564,68310000.0
2009-05-12 09:08:00,66.567,66.569,66.561,66.566,62350000.0
2009-05-12 09:09:00,66.574,66.576,66.559,66.569,103180000.0
2009-05-12 09:10:00,66.576,66.594,66.576,66.582,100430000.0
2009-05-12 09:11:00,66.588,66.593,66.572,66.585,47730000.0
2009-05-12 09:12:00,66.609,66.611,66.593,66.602,36520000.0
2009-05-12 09:13:00,66.602,66.614,66.597,66.597,44520000.0
2009-05-12 09:14:00,66.595,66.595,66.583,66.593,84100000.0
2009-05-12 09:15:00,66.623,66.647,66.595,66.639,106690000.0
2009-05-12 09:16:00,66.67,66.676,66.661,66.674,32530000.0
2009-05-12 09:17:00,66.674,66.683,66.664,66.683,55100000.0
2009-05-12 09:18:00,66.697,66.706,66.692,66.705,91750000.0
2009-05-12 09:19:00,66.702,66.715,66.693,66.704,38510000.0
2009-05-12 09:20:00,66.733,66.763,66.713,66.758,19690000.0
2009-05-12 09:21:00,66.768,66.768,66.743,66.749,39530000.0
2009-05-12 09:22:00,66.753,66.762,66.742,66.745,42740000.0
2009-05-12 09:23:00,66.754,66.761,66.743,66.761,74370000.0
2009-05-12 09:24:00,66.781,66.783,66.761,66.764,81470000.0
2009-05-12 09:25:00,66.747,66.752,66.737,66.742,42180000.0
2009-05-12 09:26:00,66.72,66.732,66.709,66.71,54480000.0
2009-05-12 09:27:00,66.738,66.742,66.727,66.737,38440000.0
2009-05-12 09:28:00,66.733,66.746,66.733,66.733,62320000.0
2009-05-12 09:29:00,66.736,66.738,66.725,66.725,34220000.0
2009-05-12 09:30:00,66.736,66.747,66.725,66.744,69460000.0
2009-05-12 09:31:00,66.751,66.762,66.738,66.75,26380000.0
2009-05-12 09:32:00,66.739,66.739,66.732,66.737,14910000.0
2009-05-12 09:33:00,66.759,66.763,66.73,66.73,41440000.0
2009-05-12 09:34:00,66.727,66.731,66.721,66.731,37900000.0
2009-05-12 09:35:00,66.728,66.742,66.723,66.723,36790000.0
2009-05-12 09:36:00,66.73,66.73,66.709,66.709,50320000.0
2009-05-12 09:37:00,66.72,66.738,66.711,66.737,49500000.0
2009-05-12 09:38:00,66.753,66.759,66.749,66.752,145770000.0
2009-05-12 09:39:00,66.779,66.779,66.756,66.767,100890000.0
2009-05-12 09:40:00,66.77,66.783,66.754,66.774,88680000.0
2009-05-12 09:41:00,66.772,66.785,66.771,66.773,80140000.0
2009-05-12 09:42:00,66.787,66.787,66.764,66.775,58240000.0
2009-05-12 09:43:00,66.758,66.77,66.758,66.76,55720000.0
2009-05-12 09:44:00,66.77,66.78,66.764,66.776,46180000.0
2009-05-12 09:45:00,66.793,66.793,66.77,66.782,55430000.0
2009-05-12 09:46:00,66.776,66.785,66.774,66.774,107540000.0
2009-05-12 09:47:00,66.76,66.765,66.759,66.764,46260000.0
2009-05-12 09:48:00,66.796,66.796,66.771,66.788,44010000.0
2009-05-12 09:49:00,66.79,66.794,66.783,66.791,53960000.0
2009-05-12 09:50:00,66.783,66.793,66.771,66.793,9250000.0
2009-05-12 09:51:00,66.782,66.787,66.773,66.786,38390000.0
2009-05-12 09:52:00,66.79,66.796,66.785,66.787,36780000.0
2009-05-12 09:53:00,66.779,66.796,66.775,66.782,30930000.0
2009-05-12 09:54:00,66.797,66.8,66.785,66.791,88120000.0
2009-05-12 09:55:00,66.783,66.79,66.778,66.779,76680000.0
2009-05-12 09:56:00,66.795,66.81,66.79,66.81,96010000.0
2009-05-12 09:57:00,66.831,66.838,66.813,66.829,53180000.0
2009-05-12 09:58:00,66.844,66.861,66.844,66.86,112460000.0
2009-05-12 09:59:00,66.864,66.891,66.863,66.886,114200000.0
2009-05-12 10:00:00,66.905,66.905,66.851,66.899,88300000.0
2009-05-12 10:01:00,66.902,66.914,66.896,66.909,26410000.0
2009-05-12 10:02:00,66.909,66.909,66.885,66.893,98590000.0
2009-05-12 10:03:00,66.912,66.912,66.874,66.91,58040000.0
2009-05-12 10:04:00,66.887,66.906,66.872,66.876,78440000.0
2009-05-12 10:05:00,66.864,66.864,66.85,66.86,39710000.0
2009-05-12 10:06:00,66.881,66.899,66.876,66.899,70580000.0
2009-05-12 10:07:00,66.912,66.913,66.889,66.898,74770000.0
2009-05-12 10:08:00,66.904,66.904,66.893,66.893,73480000.0
2009-05-12 10:09:00,66.909,66.909,66.884,66.89,82740000.0
2009-05-12 10:10:00,66.875,66.881,66.856,66.856,73560000.0
2009-05-12 10:11:00,66.865,66.901,66.865,66.879,58430000.0
2009-05-12 10:12:00,66.891,66.891,66.873,66.88,88410000.0
2009-05-12 10:13:00,66.9,66.921,66.886,66.92,66000000.0
2009-05-12 10:14:00,66.919,66.922,66.914,66.917,71340000.0
2009-05-12 10:15:00,66.938,66.948,66.901,66.941,91410000.0
2009-05-12 10:16:00,66.952,66.969,66.95,66.963,54820000.0
2009-05-12 10:17:00,66.975,66.991,66.971,66.971,31750000.0
2009-05-12 10:18:00,66.989,67.001,66.972,67.001,53710000.0
2009-05-12 10:19:00,67.019,67.032,67.014,67.024,86870000.0
2009-05-12 10:20:00,67.024,67.035,66.991,66.991,109170000.0
2009-05-12 10:21:00,67.006,67.018,66.99,67.018,92170000.0
2009-05-12 10:22:00,67.023,67.031,67.016,67.017,81440000.0
2009-05-12 10:23:00,67.023,67.023,66.979,66.991,96990000.0
2009-05-12 10:24:00,67.01,67.013,66.982,67.013,101530000.0
2009-05-12 10:25:00,67.013,67.024,66.993,67.015,133230000.0
2009-05-12 10:26:00,66.996,67.019,66.995,67.015,108260000.0
2009-05-12 10:27:00,67.051,67.052,67.034,67.04,50810000.0
2009-05-12 10:28:00,67.045,67.046,67.027,67.028,44110000.0
2009-05-12 10:29:00,67.009,67.015,67.003,67.005,112610000.0
2009-05-12 10:30:00,67.018,67.021,67.001,67.012,102240000.0
2009-05-12 10:31:00,67.006,67.019,67.005,67.006,91480000.0
2009-05-12 10:32:00,66.994,67.012,66.994,67.012,69070000.0
2009-05-12 10:33:00,67.016,67.016,67.009,67.015,93810000.0
2009-05-12 10:34:00,67.015,67.021,67.003,67.018,53540000.0
2009-05-12 10:35:00,67.017,67.028,67.015,67.028,71650000.0
2009-05-12 10:36:00,67.041,67.045,67.018,67.022,92240000.0
2009-05-12 10:37:00,67.015,67.023,67.014,67.015,98700000.0
2009-05-12 10:38:00,67.015,67.018,67.007,67.016,103630000.0
2009-05-12 10:39:00,67.025,67.025,66.998,66.998,72860000.0
2009-05-12 10:40:00,66.998,67.011,66.985,66.997,71280000.0
2009-05-12 10:41:00,67.001,67.001,66.983,66.988,120180000.0
2009-05-12 10:42:00,66.986,66.986,66.976,66.981,63720000.0
2009-05-12 10:43:00,66.972,66.976,66.971,66.976,82220000.0
2009-05-12 10:44:00,66.989,66.989,66.98,66.98,89120000.0
2009-05-12 10:45:00,66.994,66.994,66.978,66.978,68270000.0
2009-05-12 10:46:00,66.968,66.976,66.968,66.968,115400000.0
2009-05-12 10:47:00,66.978,66.982,66.973,66.982,82290000.0
2009-05-12 10:48:00,66.999,66.999,66.97,66.987,68060000.0
2009-05-12 10:49:00,66.971,66.988,66.971,66.98,83130000.0
2009-05-12 10:50:00,66.97,66.978,66.968,66.97,106660000.0
2009-05-12 10:51:00,66.981,66.982,66.928,66.937,82100000.0
2009-05-12 10:52:00,66.936,66.951,66.934,66.951,127930000.0
2009-05-12 10:53:00,66.944,66.962,66.944,66.953,125330000.0
2009-05-12 10:54:00,66.964,66.969,66.945,66.965,100710000.0
2009-05-12 10:55:00,66.961,66.965,66.951,66.958,99510000.0
2009-05-12 10:56:00,66.952,66.958,66.944,66.944,119260000.0
2009-05-12 10:57:00,66.953,66.955,66.925,66.928,53500000.0
2009-05-12 10:58:00,66.93,66.93,66.908,66.908,63750000.0
2009-05-12 10:59:00,66.919,66.923,66.909,66.911,81150000.0
2009-05-12 11:00:00,66.935,66.939,66.915,66.925,103250000.0
2009-05-12 11:01:00,66.921,66.934,66.921,66.933,98150000.0
2009-05-12 11:02:00,66.942,66.945,66.938,66.942,64850000.0
2009-05-12 11:03:00,66.953,66.954,66.933,66.946,93060000.0
2009-05-12 11:04:00,66.945,66.951,66.932,66.943,49700000.0
2009-05-12 11:05:00,66.945,66.974,66.945,66.973,115230000.0
2009-05-12 11:06:00,66.972,66.972,66.951,66.956,94650000.0
2009-05-12 11:07:00,66.947,66.957,66.939,66.944,74310000.0
2009-05-12 11:09:00,66.973,66.973,66.942,66.955,69100000.0
2009-05-12 11:10:00,66.949,66.953,66.942,66.942,82130000.0
2009-05-12 11:11:00,66.932,66.944,66.932,66.942,77820000.0
2009-05-12 11:12:00,66.955,66.955,66.949,66.95,71400000.0
2009-05-12 11:13:00,66.939,66.945,66.934,66.94,75860000.0
2009-05-12 11:14:00,66.937,66.955,66.934,66.942,87170000.0
2009-05-12 11:15:00,66.952,66.954,66.931,66.931,58770000.0
2009-05-12 11:16:00,66.924,66.956,66.924,66.945,61210000.0
2009-05-12 11:17:00,66.951,66.973,66.942,66.965,70840000.0
2009-05-12 11:18:00,66.965,66.991,66.965,66.991,70280000.0
2009-05-12 11:19:00,67.003,67.003,66.976,66.979,76580000.0
2009-05-12 11:20:00,66.974,66.974,66.961,66.961,115340000.0
2009-05-12 11:21:00,66.973,66.989,66.964,66.983,86930000.0
2009-05-12 11:22:00,66.974,67.001,66.966,66.971,122680000.0
2009-05-12 11:23:00,66.984,66.99,66.973,66.986,50430000.0
2009-05-12 11:24:00,67.013,67.014,66.985,66.996,61590000.0
2009-05-12 11:25:00,67.001,67.011,66.993,66.995,59330000.0
2009-05-12 11:26:00,67.001,67.004,66.992,66.999,63640000.0
2009-05-12 11:27:00,67.025,67.028,67.007,67.007,69610000.0
2009-05-12 11:28:00,66.998,66.998,66.938,66.952,84660000.0
2009-05-12 11:29:00,66.94,66.951,66.927,66.931,97760000.0
2009-05-12 11:30:00,66.943,66.945,66.921,66.928,56850000.0
2009-05-12 11:31:00,66.92,66.937,66.914,66.923,109240000.0
2009-05-12 11:32:00,66.93,66.934,66.923,66.933,133480000.0
2009-05-12 11:33:00,66.939,66.952,66.931,66.931,137290000.0
2009-05-12 11:34:00,66.943,66.944,66.931,66.938,129670000.0
2009-05-12 11:35:00,66.934,66.941,66.923,66.937,98910000.0
2009-05-12 11:36:00,66.968,66.968,66.916,66.916,71710000.0
2009-05-12 11:37:00,66.903,66.924,66.903,66.917,69440000.0
2009-05-12 11:38:00,66.894,66.912,66.894,66.901,107090000.0
2009-05-12 11:39:00,66.907,66.915,66.902,66.911,74120000.0
2009-05-12 11:40:00,66.904,66.921,66.896,66.896,50730000.0
2009-05-12 11:41:00,66.908,66.91,66.889,66.906,35900000.0
2009-05-12 11:42:00,66.923,66.927,66.897,66.908,27370000.0
2009-05-12 11:43:00,66.898,66.904,66.894,66.899,50360000.0
2009-05-12 11:44:00,66.897,66.904,66.884,66.886,29660000.0
2009-05-12 11:45:00,66.891,66.891,66.88,66.88,37610000.0
2009-05-12 11:46:00,66.889,66.896,66.889,66.895,64730000.0
2009-05-12 11:47:00,66.9,66.9,66.875,66.896,79780000.0
2009-05-12 11:48:00,66.9,66.92,66.894,66.92,117440000.0
2009-05-12 11:49:00,66.902,66.902,66.885,66.891,114630000.0
2009-05-12 11:50:00,66.888,66.893,66.876,66.876,56260000.0
2009-05-12 11:51:00,66.904,66.904,66.874,66.902,140430000.0
2009-05-12 11:52:00,66.915,66.921,66.911,66.916,104050000.0
2009-05-12 11:53:00,66.911,66.918,66.911,66.912,54270000.0
2009-05-12 11:54:00,66.929,66.929,66.912,66.912,65440000.0
2009-05-12 11:55:00,66.913,66.918,66.904,66.909,12210000.0
2009-05-12 11:56:00,66.913,66.913,66.905,66.907,47890000.0
2009-05-12 11:57:00,66.915,66.915,66.902,66.907,34060000.0
2009-05-12 11:58:00,66.924,66.926,66.919,66.926,81560000.0
2009-05-12 11:59:00,66.921,66.935,66.921,66.934,130070000.0
2009-05-12 12:00:00,66.935,66.943,66.924,66.933,49190000.0
2009-05-12 12:01:00,66.938,66.939,66.93,66.938,47380000.0
2009-05-12 12:02:00,66.926,66.931,66.925,66.929,29530000.0
2009-05-12 12:03:00,66.954,66.954,66.934,66.938,80510000.0
2009-05-12 12:04:00,66.937,66.941,66.928,66.936,63150000.0
2009-05-12 12:05:00,66.936,66.976,66.927,66.965,157160000.0
2009-05-12 12:06:00,66.983,67.0,66.956,66.985,96660000.0
2009-05-12 12:07:00,67.002,67.011,66.994,67.007,82970000.0
2009-05-12 12:08:00,67.013,67.02,66.983,66.997,56490000.0
2009-05-12 12:09:00,67.009,67.009,66.967,66.971,45580000.0
2009-05-12 12:10:00,66.984,66.989,66.973,66.988,65330000.0
2009-05-12 12:11:00,66.996,67.013,66.995,67.004,48860000.0
2009-05-12 12:12:00,67.025,67.025,66.989,66.989,39340000.0
2009-05-12 12:13:00,66.969,66.975,66.954,66.963,90730000.0
2009-05-12 12:14:00,66.963,66.974,66.963,66.969,68800000.0
2009-05-12 12:15:00,66.966,66.97,66.935,66.947,42090000.0
2009-05-12 12:16:00,66.925,66.928,66.919,66.928,82200000.0
2009-05-12 12:17:00,66.933,66.933,66.904,66.918,31740000.0
2009-05-12 12:18:00,66.913,66.914,66.885,66.886,102290000.0
2009-05-12 12:19:00,66.891,66.902,66.889,66.902,77980000.0
2009-05-12 12:20:00,66.907,66.912,66.899,66.91,60990000.0
2009-05-12 12:21:00,66.914,66.914,66.889,66.891,41490000.0
2009-05-12 12:22:00,66.892,66.903,66.89,66.903,129870000.0
2009-05-12 12:23:00,66.887,66.887,66.854,66.87,91260000.0
2009-05-12 12:24:00,66.866,66.879,66.852,66.864,87710000.0
2009-05-12 12:25:00,66.867,66.881,66.844,66.855,56630000.0
2009-05-12 12:26:00,66.853,66.854,66.843,66.848,65510000.0
2009-05-12 12:27:00,66.859,66.861,66.847,66.847,27770000.0
2009-05-12 12:28:00,66.838,66.843,66.831,66.842,82630000.0
2009-05-12 12:29:00,66.832,66.84,66.808,66.816,98270000.0
2009-05-12 12:30:00,66.815,66.815,66.781,66.786,92590000.0
2009-05-12 12:31:00,66.845,66.845,66.773,66.79,70920000.0
2009-05-12 12:32:00,66.782,66.802,66.779,66.793,92580000.0
2009-05-12 12:33:00,66.803,66.803,66.778,66.789,130680000.0
2009-05-12 12:34:00,66.773,66.774,66.763,66.772,93490000.0
2009-05-12 12:35:00,66.765,66.766,66.752,66.766,91050000.0
2009-05-12 12:36:00,66.785,66.785,66.772,66.778,79230000.0
2009-05-12 12:37:00,66.775,66.777,66.772,66.776,84800000.0
2009-05-12 12:38:00,66.777,66.812,66.777,66.811,71880000.0
2009-05-12 12:39:00,66.804,66.804,66.795,66.804,64080000.0
2009-05-12 12:40:00,66.797,66.803,66.779,66.781,83760000.0
2009-05-12 12:41:00,66.785,66.786,66.78,66.785,67770000.0
2009-05-12 12:42:00,66.711,66.778,66.683,66.748,100070000.0
2009-05-12 12:43:00,66.787,66.813,66.787,66.805,62670000.0
2009-05-12 12:44:00,66.807,66.823,66.806,66.819,86010000.0
2009-05-12 12:45:00,66.831,66.831,66.813,66.819,86590000.0
2009-05-12 12:46:00,66.843,66.855,66.837,66.854,87380000.0
2009-05-12 12:47:00,66.869,66.88,66.856,66.876,100420000.0
2009-05-12 12:48:00,66.875,66.881,66.852,66.869,82190000.0
2009-05-12 12:49:00,66.869,66.875,66.856,66.875,101490000.0
2009-05-12 12:50:00,66.87,66.874,66.86,66.861,117870000.0
2009-05-12 12:51:00,66.884,66.89,66.867,66.887,82780000.0
2009-05-12 12:52:00,66.881,66.889,66.865,66.87,82050000.0
2009-05-12 12:53:00,66.855,66.878,66.853,66.853,63980000.0
2009-05-12 12:54:00,66.867,66.879,66.853,66.853,117290000.0
2009-05-12 12:55:00,66.859,66.871,66.853,66.853,58160000.0
2009-05-12 12:56:00,66.858,66.871,66.855,66.868,55490000.0
2009-05-12 12:57:00,66.889,66.889,66.853,66.856,64050000.0
2009-05-12 12:58:00,66.829,66.835,66.799,66.818,93630000.0
2009-05-12 12:59:00,66.799,66.802,66.759,66.79,95530000.0
2009-05-12 13:00:00,66.812,66.812,66.754,66.768,44780000.0
2009-05-12 13:01:00,66.769,66.774,66.761,66.764,44030000.0
2009-05-12 13:02:00,66.769,66.78,66.748,66.748,36530000.0
2009-05-12 13:03:00,66.742,66.742,66.71,66.714,82410000.0
2009-05-12 13:04:00,66.696,66.702,66.683,66.694,107810000.0
2009-05-12 13:05:00,66.699,66.711,66.696,66.697,40400000.0
2009-05-12 13:06:00,66.7,66.7,66.676,66.691,44000000.0
2009-05-12 13:07:00,66.715,66.735,66.713,66.713,96250000.0
2009-05-12 13:08:00,66.717,66.731,66.705,66.723,41150000.0
2009-05-12 13:09:00,66.736,66.736,66.717,66.719,15780000.0
2009-05-12 13:10:00,66.711,66.713,66.7,66.71,39720000.0
2009-05-12 13:11:00,66.698,66.712,66.691,66.701,46500000.0
2009-05-12 13:12:00,66.726,66.735,66.717,66.718,67930000.0
2009-05-12 13:13:00,66.725,66.725,66.714,66.714,76670000.0
2009-05-12 13:14:00,66.716,66.716,66.712,66.712,51960000.0
2009-05-12 13:15:00,66.733,66.733,66.715,66.732,50690000.0
2009-05-12 13:16:00,66.732,66.735,66.714,66.735,36160000.0
2009-05-12 13:17:00,66.724,66.741,66.724,66.741,70270000.0
2009-05-12 13:18:00,66.736,66.738,66.728,66.738,27090000.0
2009-05-12 13:19:00,66.743,66.743,66.732,66.739,73180000.0
2009-05-12 13:20:00,66.74,66.745,66.733,66.745,28810000.0
2009-05-12 13:21:00,66.759,66.759,66.739,66.757,13910000.0
2009-05-12 13:22:00,66.721,66.752,66.721,66.74,41990000.0
2009-05-12 13:23:00,66.743,66.743,66.712,66.738,33690000.0
2009-05-12 13:24:00,66.731,66.731,66.723,66.727,38990000.0
2009-05-12 13:25:00,66.726,66.727,66.725,66.725,55710000.0
2009-05-12 13:26:00,66.718,66.723,66.712,66.721,38780000.0
2009-05-12 13:27:00,66.718,66.761,66.706,66.761,150790000.0
2009-05-12 13:28:00,66.736,66.751,66.726,66.741,105600000.0
2009-05-12 13:29:00,66.743,66.751,66.734,66.74,80550000.0
2009-05-12 13:30:00,66.759,66.76,66.718,66.728,80810000.0
2009-05-12 13:31:00,66.734,66.734,66.719,66.732,59310000.0
2009-05-12 13:32:00,66.73,66.736,66.729,66.732,58770000.0
2009-05-12 13:33:00,66.738,66.739,66.715,66.735,42300000.0
2009-05-12 13:34:00,66.725,66.725,66.7,66.722,52580000.0
2009-05-12 13:35:00,66.701,66.714,66.634,66.634,107540000.0
2009-05-12 13:36:00,66.669,66.672,66.626,66.656,56890000.0
2009-05-12 13:37:00,66.668,66.668,66.662,66.666,41120000.0
2009-05-12 13:38:00,66.667,66.673,66.664,66.668,53170000.0
2009-05-12 13:39:00,66.665,66.666,66.649,66.654,13940000.0
2009-05-12 13:40:00,66.646,66.647,66.64,66.646,39180000.0
2009-05-12 13:41:00,66.641,66.647,66.632,66.637,36990000.0
2009-05-12 13:42:00,66.663,66.667,66.646,66.667,35200000.0
2009-05-12 13:43:00,66.668,66.689,66.662,66.679,85500000.0
2009-05-12 13:44:00,66.689,66.696,66.679,66.68,80070000.0
2009-05-12 13:45:00,66.708,66.708,66.674,66.698,101740000.0
2009-05-12 13:46:00,66.694,66.709,66.692,66.705,58870000.0
2009-05-12 13:47:00,66.693,66.698,66.687,66.694,101150000.0
2009-05-12 13:48:00,66.718,66.719,66.686,66.691,125730000.0
2009-05-12 13:49:00,66.672,66.674,66.655,66.666,84110000.0
2009-05-12 13:50:00,66.671,66.682,66.664,66.677,31230000.0
2009-05-12 13:51:00,66.691,66.691,66.672,66.677,95520000.0
2009-05-12 13:52:00,66.679,66.681,66.657,66.657,60630000.0
2009-05-12 13:53:00,66.67,66.681,66.665,66.674,75290000.0
2009-05-12 13:54:00,66.687,66.687,66.671,66.683,34430000.0
2009-05-12 13:55:00,66.666,66.671,66.598,66.6,70850000.0
2009-05-12 13:56:00,66.589,66.638,66.586,66.637,77770000.0
2009-05-12 13:57:00,66.635,66.635,66.625,66.625,72010000.0
2009-05-12 13:58:00,66.593,66.599,66.578,66.587,81010000.0
2009-05-12 13:59:00,66.61,66.624,66.59,66.62,81060000.0
2009-05-12 14:00:00,66.642,66.644,66.614,66.618,59230000.0
2009-05-12 14:01:00,66.632,66.652,66.632,66.64,85300000.0
2009-05-12 14:02:00,66.65,66.66,66.645,66.649,62730000.0
2009-05-12 14:03:00,66.66,66.665,66.641,66.643,79030000.0
2009-05-12 14:04:00,66.647,66.656,66.634,66.646,90150000.0
2009-05-12 14:05:00,66.65,66.656,66.65,66.655,52850000.0
2009-05-12 14:06:00,66.673,66.673,66.623,66.638,34860000.0
2009-05-12 14:07:00,66.638,66.644,66.635,66.643,49570000.0
2009-05-12 14:08:00,66.655,66.674,66.655,66.656,82670000.0
2009-05-12 14:09:00,66.671,66.671,66.646,66.65,101980000.0
2009-05-12 14:10:00,66.642,66.651,66.636,66.646,107510000.0
2009-05-12 14:11:00,66.642,66.651,66.636,66.651,81400000.0
2009-05-12 14:12:00,66.654,66.655,66.632,66.645,105530000.0
2009-05-12 14:13:00,66.645,66.663,66.645,66.649,92170000.0
2009-05-12 14:14:00,66.655,66.667,66.651,66.653,139250000.0
2009-05-12 14:15:00,66.661,66.668,66.645,66.652,104760000.0
2009-05-12 14:16:00,66.648,66.649,66.647,66.648,53900000.0
2009-05-12 14:17:00,66.66,66.668,66.66,66.661,47150000.0
2009-05-12 14:18:00,66.667,66.667,66.639,66.646,111160000.0
2009-05-12 14:19:00,66.632,66.632,66.615,66.629,99200000.0
2009-05-12 14:20:00,66.632,66.641,66.62,66.628,100610000.0
2009-05-12 14:21:00,66.632,66.642,66.626,66.626,74110000.0
2009-05-12 14:22:00,66.625,66.625,66.612,66.619,87990000.0
2009-05-12 14:23:00,66.612,66.616,66.611,66.612,53040000.0
2009-05-12 14:24:00,66.623,66.638,66.619,66.628,83900000.0
2009-05-12 14:25:00,66.619,66.62,66.608,66.616,86800000.0
2009-05-12 14:26:00,66.625,66.625,66.611,66.619,95730000.0
2009-05-12 14:27:00,66.626,66.628,66.608,66.62,111940000.0
2009-05-12 14:28:00,66.613,66.613,66.604,66.607,68680000.0
2009-05-12 14:29:00,66.614,66.623,66.605,66.606,72270000.0
2009-05-12 14:30:00,66.62,66.62,66.604,66.618,113150000.0
2009-05-12 14:31:00,66.616,66.626,66.613,66.626,65530000.0
2009-05-12 14:32:00,66.605,66.631,66.559,66.57,89300000.0
2009-05-12 14:33:00,66.57,66.583,66.559,66.563,92740000.0
2009-05-12 14:34:00,66.545,66.563,66.545,66.556,63370000.0
2009-05-12 14:35:00,66.537,66.538,66.505,66.52,110910000.0
2009-05-12 14:36:00,66.537,66.539,66.498,66.512,79020000.0
2009-05-12 14:37:00,66.503,66.529,66.498,66.498,69420000.0
2009-05-12 14:38:00,66.474,66.492,66.432,66.464,85990000.0
2009-05-12 14:39:00,66.465,66.473,66.453,66.473,113220000.0
2009-05-12 14:40:00,66.501,66.523,66.489,66.489,78280000.0
2009-05-12 14:41:00,66.539,66.595,66.539,66.575,129250000.0
2009-05-12 14:42:00,66.593,66.6,66.587,66.6,130910000.0
2009-05-12 14:43:00,66.592,66.597,66.582,66.586,110170000.0
2009-05-12 14:44:00,66.589,66.592,66.576,66.586,107480000.0
2009-05-12 14:45:00,66.595,66.602,66.584,66.598,120160000.0
2009-05-12 14:46:00,66.597,66.632,66.595,66.626,59130000.0
2009-05-12 14:47:00,66.64,66.64,66.619,66.619,65280000.0
2009-05-12 14:48:00,66.629,66.629,66.594,66.594,84400000.0
2009-05-12 14:49:00,66.607,66.631,66.603,66.631,101860000.0
2009-05-12 14:50:00,66.634,66.641,66.623,66.633,102070000.0
2009-05-12 14:51:00,66.661,66.661,66.643,66.657,60810000.0
2009-05-12 14:52:00,66.656,66.682,66.656,66.675,92470000.0
2009-05-12 14:53:00,66.692,66.692,66.676,66.676,45660000.0
2009-05-12 14:54:00,66.703,66.703,66.65,66.682,118580000.0
2009-05-12 14:55:00,66.664,66.664,66.651,66.651,95900000.0
2009-05-12 14:56:00,66.637,66.662,66.637,66.645,74690000.0
2009-05-12 14:57:00,66.666,66.669,66.645,66.645,75000000.0
2009-05-12 14:58:00,66.652,66.675,66.652,66.674,103100000.0
2009-05-12 14:59:00,66.652,66.674,66.645,66.651,14290000.0
2009-05-12 15:00:00,66.677,66.682,66.665,66.682,68540000.0
2009-05-12 15:01:00,66.674,66.679,66.669,66.675,110240000.0
2009-05-12 15:02:00,66.669,66.683,66.669,66.671,92040000.0
2009-05-12 15:03:00,66.68,66.692,66.67,66.683,102630000.0
2009-05-12 15:04:00,66.7,66.709,66.687,66.687,73570000.0
2009-05-12 15:05:00,66.689,66.708,66.689,66.708,86930000.0
2009-05-12 15:06:00,66.713,66.713,66.683,66.684,84040000.0
2009-05-12 15:07:00,66.687,66.696,66.675,66.675,110250000.0
2009-05-12 15:08:00,66.669,66.669,66.653,66.659,83730000.0
2009-05-12 15:09:00,66.663,66.668,66.653,66.667,91770000.0
2009-05-12 15:10:00,66.67,66.69,66.67,66.677,72510000.0
2009-05-12 15:11:00,66.664,66.664,66.647,66.654,105600000.0
2009-05-12 15:12:00,66.676,66.676,66.638,66.638,71880000.0
2009-05-12 15:13:00,66.631,66.641,66.627,66.63,112140000.0
2009-05-12 15:14:00,66.631,66.649,66.631,66.649,62770000.0
2009-05-12 15:15:00,66.669,66.669,66.645,66.645,58010000.0
2009-05-12 15:16:00,66.643,66.643,66.617,66.627,100050000.0
2009-05-12 15:17:00,66.625,66.632,66.606,66.611,108410000.0
2009-05-12 15:18:00,66.622,66.623,66.596,66.599,137290000.0
2009-05-12 15:19:00,66.59,66.613,66.59,66.603,100420000.0
2009-05-12 15:20:00,66.603,66.614,66.598,66.605,141980000.0
2009-05-12 15:21:00,66.599,66.606,66.595,66.598,125460000.0
2009-05-12 15:22:00,66.585,66.612,66.585,66.612,79330000.0
2009-05-12 15:23:00,66.612,66.612,66.588,66.6,100950000.0
2009-05-12 15:24:00,66.62,66.62,66.585,66.585,90660000.0
2009-05-12 15:25:00,66.57,66.57,66.546,66.548,75260000.0
2009-05-12 15:26:00,66.522,66.54,66.469,66.52,104540000.0
2009-05-12 15:27:00,66.528,66.532,66.502,66.528,180370000.0
2009-05-12 15:28:00,66.539,66.539,66.511,66.514,135250000.0
2009-05-12 15:29:00,66.506,66.511,66.49,66.492,63040000.0
2009-05-12 15:30:00,66.51,66.51,66.482,66.499,82370000.0
2009-05-12 15:31:00,66.473,66.494,66.473,66.494,73320000.0
2009-05-12 15:32:00,66.489,66.493,66.475,66.49,114110000.0
2009-05-12 15:33:00,66.502,66.504,66.447,66.46,121480000.0
2009-05-12 15:34:00,66.425,66.443,66.41,66.413,106060000.0
2009-05-12 15:35:00,66.403,66.412,66.392,66.392,88600000.0
2009-05-12 15:36:00,66.407,66.41,66.378,66.397,82850000.0
2009-05-12 15:37:00,66.363,66.374,66.339,66.355,138380000.0
2009-05-12 15:38:00,66.356,66.358,66.323,66.323,112070000.0
2009-05-12 15:39:00,66.327,66.334,66.284,66.287,96350000.0
2009-05-12 15:40:00,66.295,66.312,66.295,66.305,52040000.0
2009-05-12 15:41:00,66.324,66.35,66.323,66.35,65910000.0
2009-05-12 15:42:00,66.348,66.362,66.333,66.356,55530000.0
2009-05-12 15:43:00,66.338,66.365,66.328,66.362,97750000.0
2009-05-12 15:44:00,66.362,66.384,66.362,66.374,58020000.0
2009-05-12 15:45:00,66.389,66.389,66.356,66.365,107940000.0
2009-05-12 15:46:00,66.364,66.379,66.357,66.361,100760000.0
2009-05-12 15:47:00,66.325,66.33,66.313,66.323,113050000.0
2009-05-12 15:48:00,66.343,66.343,66.315,66.317,106880000.0
2009-05-12 15:49:00,66.313,66.313,66.296,66.298,122610000.0
2009-05-12 15:50:00,66.295,66.299,66.285,66.285,68170000.0
2009-05-12 15:51:00,66.331,66.335,66.306,66.335,50100000.0
2009-05-12 15:52:00,66.346,66.361,66.334,66.347,51930000.0
2009-05-12 15:53:00,66.356,66.365,66.349,66.349,61580000.0
2009-05-12 15:54:00,66.37,66.375,66.353,66.356,88990000.0
2009-05-12 15:55:00,66.355,66.367,66.345,66.363,101460000.0
2009-05-12 15:56:00,66.365,66.376,66.365,66.37,54560000.0
2009-05-12 15:57:00,66.391,66.391,66.373,66.373,53030000.0
2009-05-12 15:58:00,66.364,66.389,66.364,66.389,76030000.0
2009-05-12 15:59:00,66.402,66.407,66.377,66.377,74400000.0
2009-05-12 16:00:00,66.405,66.406,66.361,66.362,89350000.0
2009-05-12 16:01:00,66.361,66.372,66.361,66.372,55440000.0
2009-05-12 16:02:00,66.349,66.366,66.319,66.339,55200000.0
2009-05-12 16:03:00,66.341,66.344,66.324,66.328,89880000.0
2009-05-12 16:04:00,66.313,66.329,66.302,66.325,110680000.0
2009-05-12 16:05:00,66.303,66.303,66.275,66.297,101460000.0
2009-05-12 16:06:00,66.294,66.295,66.276,66.28,85850000.0
2009-05-12 16:07:00,66.264,66.301,66.241,66.257,110590000.0
2009-05-12 16:08:00,66.24,66.244,66.218,66.218,57830000.0
2009-05-12 16:09:00,66.23,66.232,66.207,66.228,99800000.0
2009-05-12 16:10:00,66.225,66.235,66.204,66.22,111090000.0
2009-05-12 16:11:00,66.204,66.206,66.162,66.162,56480000.0
2009-05-12 16:12:00,66.172,66.172,66.152,66.162,87010000.0
2009-05-12 16:13:00,66.142,66.157,66.127,66.14,97810000.0
2009-05-12 16:14:00,66.114,66.131,66.097,66.099,99130000.0
2009-05-12 16:15:00,66.132,66.132,66.104,66.113,100370000.0
2009-05-12 16:16:00,66.094,66.116,66.088,66.112,112830000.0
2009-05-12 16:17:00,66.126,66.141,66.121,66.14,84380000.0
2009-05-12 16:18:00,66.162,66.163,66.146,66.162,97710000.0
2009-05-12 16:19:00,66.14,66.168,66.14,66.168,99250000.0
2009-05-12 16:20:00,66.175,66.189,66.175,66.181,41020000.0
2009-05-12 16:21:00,66.196,66.209,66.184,66.208,32240000.0
2009-05-12 16:22:00,66.229,66.238,66.216,66.238,82590000.0
2009-05-12 16:23:00,66.256,66.265,66.246,66.252,111180000.0
2009-05-12 16:24:00,66.261,66.261,66.22,66.226,100950000.0
2009-05-12 16:25:00,66.213,66.224,66.207,66.208,123070000.0
2009-05-12 16:26:00,66.208,66.229,66.203,66.21,118440000.0
2009-05-12 16:27:00,66.219,66.22,66.18,66.18,72460000.0
2009-05-12 16:28:00,66.176,66.181,66.166,66.174,104380000.0
2009-05-12 16:29:00,66.199,66.203,66.199,66.203,4130000.0
2009-05-12 16:30:00,66.23,66.23,66.195,66.213,4320000.0
2009-05-12 16:31:00,66.176,66.182,66.176,66.182,11310000.0
2009-05-12 16:32:00,66.172,66.18,66.159,66.18,11270000.0
2009-05-12 16:33:00,66.192,66.192,66.184,66.184,3760000.0
2009-05-12 16:34:00,66.162,66.162,66.148,66.154,5160000.0
2009-05-12 16:35:00,66.134,66.14,66.128,66.136,21600000.0
2009-05-12 16:36:00,66.152,66.152,66.079,66.117,11550000.0
2009-05-12 16:37:00,66.135,66.135,66.109,66.128,17170000.0
2009-05-12 16:38:00,66.115,66.154,66.107,66.154,13750000.0
2009-05-12 16:39:00,66.154,66.194,66.138,66.156,19240000.0
2009-05-12 16:40:00,66.122,66.131,66.1,66.106,20180000.0
2009-05-12 16:41:00,66.103,66.111,66.079,66.079,14510000.0
2009-05-12 16:42:00,66.083,66.104,66.083,66.104,15150000.0
2009-05-12 16:43:00,66.133,66.145,66.133,66.145,2450000.0
2009-05-12 16:44:00,66.18,66.191,66.169,66.188,16360000.0
2009-05-12 16:45:00,66.21,66.21,66.201,66.202,12010000.0
2009-05-12 16:46:00,66.204,66.219,66.203,66.203,9770000.0
2009-05-12 16:47:00,66.216,66.235,66.213,66.235,13390000.0
2009-05-12 16:48:00,66.241,66.245,66.237,66.241,16330000.0
2009-05-12 16:49:00,66.247,66.252,66.245,66.247,14870000.0
2009-05-12 16:50:00,66.208,66.235,66.188,66.212,13070000.0
2009-05-12 16:51:00,66.191,66.197,66.167,66.175,14920000.0
2009-05-12 16:52:00,66.182,66.185,66.179,66.179,15410000.0
2009-05-12 16:53:00,66.167,66.173,66.153,66.157,14080000.0
2009-05-12 16:54:00,66.167,66.167,66.145,66.158,6990000.0
2009-05-12 16:55:00,66.158,66.16,66.152,66.155,11450000.0
2009-05-12 16:56:00,66.161,66.167,66.161,66.167,5070000.0
2009-05-12 16:57:00,66.165,66.168,66.137,66.147,14780000.0
2009-05-12 16:58:00,66.15,66.154,66.139,66.147,17890000.0
2009-05-12 16:59:00,66.144,66.144,66.124,66.139,14650000.0
2009-05-12 17:00:00,66.136,66.153,66.133,66.148,16390000.0
2009-05-12 17:01:00,66.116,66.116,66.02,66.05,10900000.0
2009-05-12 17:02:00,66.065,66.093,66.065,66.066,12240000.0
2009-05-12 17:03:00,66.094,66.094,66.079,66.086,10700000.0
2009-05-12 17:04:00,66.114,66.143,66.114,66.143,9250000.0
2009-05-12 17:05:00,66.164,66.2,66.164,66.168,20880000.0
2009-05-12 17:06:00,66.182,66.196,66.166,66.178,18420000.0
2009-05-12 17:07:00,66.157,66.179,66.157,66.16,17330000.0
2009-05-12 17:08:00,66.166,66.168,66.159,66.168,11650000.0
2009-05-12 17:09:00,66.181,66.181,66.162,66.175,14640000.0
2009-05-12 17:10:00,66.157,66.186,66.145,66.15,15450000.0
2009-05-12 17:11:00,66.165,66.178,66.157,66.178,10940000.0
2009-05-12 17:12:00,66.195,66.195,66.177,66.18,17500000.0
2009-05-12 17:13:00,66.199,66.203,66.185,66.185,15780000.0
2009-05-12 17:14:00,66.199,66.202,66.183,66.185,12260000.0
2009-05-12 17:15:00,66.219,66.219,66.167,66.207,11850000.0
2009-05-12 17:16:00,66.211,66.211,66.198,66.202,14470000.0
2009-05-12 17:17:00,66.183,66.191,66.167,66.174,13450000.0
2009-05-12 17:18:00,66.171,66.176,66.16,66.165,7330000.0
2009-05-12 17:19:00,66.157,66.162,66.148,66.155,10890000.0
2009-05-12 17:20:00,66.156,66.169,66.15,66.151,17130000.0
2009-05-12 17:21:00,66.165,66.168,66.144,66.168,14280000.0
2009-05-12 17:22:00,66.172,66.177,66.172,66.173,9770000.0
2009-05-12 17:23:00,66.177,66.191,66.15,66.166,9820000.0
2009-05-12 17:24:00,66.17,66.19,66.154,66.154,20920000.0
2009-05-12 17:25:00,66.162,66.162,66.161,66.161,3420000.0
2009-05-12 17:26:00,66.151,66.151,66.141,66.147,9390000.0
2009-05-12 17:27:00,66.157,66.157,66.133,66.156,19910000.0
2009-05-12 17:28:00,66.166,66.17,66.144,66.149,14270000.0
2009-05-12 17:29:00,66.152,66.158,66.142,66.155,16310000.0
2009-05-12 17:30:00,66.152,66.159,66.136,66.156,9760000.0
2009-05-12 17:31:00,66.159,66.164,66.15,66.156,18080000.0
2009-05-12 17:32:00,66.165,66.165,66.159,66.159,3950000.0
2009-05-12 17:33:00,66.171,66.177,66.159,66.171,14650000.0
2009-05-12 17:34:00,66.162,66.162,66.156,66.156,8640000.0
2009-05-12 17:35:00,66.155,66.16,66.155,66.158,8540000.0
2009-05-12 17:36:00,66.17,66.17,66.153,66.161,5640000.0
2009-05-12 17:37:00,66.151,66.169,66.151,66.166,21110000.0
2009-05-12 17:38:00,66.185,66.188,66.164,66.183,16940000.0
2009-05-12 17:39:00,66.198,66.198,66.178,66.19,16600000.0
2009-05-12 17:40:00,66.184,66.193,66.184,66.191,10190000.0
2009-05-12 17:41:00,66.186,66.186,66.171,66.176,5120000.0
2009-05-12 17:42:00,66.174,66.174,66.153,66.157,13910000.0
2009-05-12 17:43:00,66.149,66.152,66.146,66.147,11700000.0
2009-05-12 17:44:00,66.167,66.167,66.161,66.164,11500000.0
2009-05-12 17:45:00,66.172,66.183,66.155,66.181,11320000.0
2009-05-12 17:46:00,66.184,66.184,66.183,66.183,3790000.0
2009-05-12 17:47:00,66.192,66.196,66.175,66.196,16190000.0
2009-05-12 17:48:00,66.201,66.208,66.188,66.19,11320000.0
2009-05-12 17:49:00,66.177,66.181,66.166,66.181,10900000.0
2009-05-12 17:50:00,66.167,66.181,66.155,66.163,22230000.0
2009-05-12 17:51:00,66.163,66.163,66.127,66.131,16450000.0
2009-05-12 17:52:00,66.123,66.131,66.11,66.127,21080000.0
2009-05-12 17:53:00,66.114,66.114,66.097,66.097,12440000.0
2009-05-12 17:54:00,66.094,66.125,66.092,66.092,11470000.0
2009-05-12 17:55:00,66.089,66.094,66.062,66.07,15890000.0
2009-05-12 17:56:00,66.067,66.068,66.063,66.068,9420000.0
2009-05-12 17:57:00,66.096,66.103,66.089,66.1,13430000.0
2009-05-12 17:58:00,66.114,66.118,66.111,66.116,7170000.0
2009-05-12 17:59:00,66.124,66.128,66.102,66.125,11090000.0
2009-05-12 18:00:00,66.165,66.165,66.135,66.152,8870000.0
2009-05-12 18:01:00,66.15,66.173,66.15,66.159,12630000.0
2009-05-12 18:02:00,66.149,66.153,66.143,66.143,10940000.0
2009-05-12 18:03:00,66.145,66.147,66.127,66.13,11460000.0
2009-05-12 18:04:00,66.134,66.134,66.117,66.117,9670000.0
2009-05-12 18:05:00,66.135,66.135,66.131,66.135,10790000.0
2009-05-12 18:06:00,66.152,66.152,66.131,66.134,14080000.0
2009-05-12 18:07:00,66.128,66.131,66.124,66.131,10560000.0
2009-05-12 18:08:00,66.131,66.133,66.106,66.132,10890000.0
2009-05-12 18:09:00,66.124,66.124,66.111,66.117,5610000.0
2009-05-12 18:10:00,66.103,66.103,66.099,66.099,4320000.0
2009-05-12 18:11:00,66.097,66.131,66.097,66.128,11080000.0
2009-05-12 18:12:00,66.115,66.115,66.083,66.106,12090000.0
2009-05-12 18:13:00,66.102,66.121,66.067,66.089,13380000.0
2009-05-12 18:14:00,66.079,66.082,66.066,66.066,17650000.0
2009-05-12 18:15:00,66.081,66.081,66.07,66.075,11670000.0
2009-05-12 18:16:00,66.075,66.075,66.057,66.057,4510000.0
2009-05-12 18:17:00,66.026,66.042,66.026,66.032,13560000.0
2009-05-12 18:18:00,66.035,66.035,66.023,66.029,10180000.0
2009-05-12 18:19:00,66.014,66.019,65.994,66.008,13540000.0
2009-05-12 18:20:00,65.995,66.007,65.99,66.003,18970000.0
2009-05-12 18:21:00,66.021,66.021,65.999,65.999,10000000.0
2009-05-12 18:22:00,65.988,65.991,65.986,65.986,9400000.0
2009-05-12 18:23:00,65.995,66.0,65.986,65.988,15400000.0
2009-05-12 18:24:00,65.997,65.998,65.974,65.987,11910000.0
2009-05-12 18:25:00,65.981,65.996,65.978,65.978,11830000.0
2009-05-12 18:26:00,65.98,65.996,65.98,65.993,18970000.0
2009-05-12 18:27:00,66.012,66.012,65.997,66.001,7510000.0
2009-05-12 18:28:00,65.995,66.002,65.98,65.987,19240000.0
2009-05-12 18:29:00,65.985,66.004,65.982,65.987,16340000.0
2009-05-12 18:30:00,65.998,66.01,65.962,65.979,8640000.0
2009-05-12 18:31:00,65.967,65.986,65.967,65.984,12820000.0
2009-05-12 18:32:00,65.969,66.004,65.967,65.975,11500000.0
2009-05-12 18:33:00,65.981,65.987,65.976,65.976,8450000.0
2009-05-12 18:34:00,65.961,65.975,65.961,65.975,6050000.0
2009-05-12 18:35:00,65.98,65.982,65.966,65.976,13900000.0
2009-05-12 18:36:00,65.993,65.993,65.953,65.968,11310000.0
2009-05-12 18:37:00,65.953,65.953,65.943,65.943,4140000.0
2009-05-12 18:38:00,65.943,65.943,65.92,65.926,10700000.0
2009-05-12 18:39:00,65.948,65.95,65.927,65.947,15530000.0
2009-05-12 18:40:00,65.928,65.932,65.928,65.929,9020000.0
2009-05-12 18:41:00,65.916,65.92,65.906,65.908,19990000.0
2009-05-12 18:42:00,65.922,65.922,65.9,65.902,14090000.0
2009-05-12 18:43:00,65.912,65.924,65.896,65.914,21490000.0
2009-05-12 18:44:00,65.911,65.931,65.909,65.917,16390000.0
2009-05-12 18:45:00,65.917,65.917,65.89,65.898,14830000.0
2009-05-12 18:46:00,65.927,65.946,65.919,65.943,18220000.0
2009-05-12 18:47:00,65.937,65.937,65.926,65.93,16040000.0
2009-05-12 18:48:00,65.954,65.958,65.937,65.951,14850000.0
2009-05-12 18:49:00,65.943,65.963,65.935,65.957,7560000.0
2009-05-12 18:50:00,65.957,65.957,65.946,65.946,3830000.0
2009-05-12 18:51:00,65.968,65.968,65.946,65.959,13190000.0
2009-05-12 18:52:00,65.957,65.962,65.942,65.947,11680000.0
2009-05-12 18:53:00,65.927,65.944,65.927,65.928,11310000.0
2009-05-12 18:54:00,65.924,65.94,65.901,65.901,5630000.0
2009-05-12 18:55:00,65.878,65.88,65.866,65.866,10930000.0
2009-05-12 18:56:00,65.845,65.845,65.831,65.831,3380000.0
2009-05-12 18:57:00,65.813,65.822,65.776,65.776,10000000.0
2009-05-12 18:58:00,65.761,65.772,65.676,65.677,16760000.0
2009-05-12 18:59:00,65.689,65.694,65.684,65.694,15660000.0
2009-05-12 19:00:00,65.696,65.696,65.682,65.682,3570000.0
2009-05-12 19:01:00,65.658,65.658,65.646,65.646,7330000.0
2009-05-12 19:02:00,65.66,65.677,65.66,65.677,13560000.0
2009-05-12 19:03:00,65.693,65.693,65.675,65.684,9210000.0
2009-05-12 19:04:00,65.653,65.659,65.624,65.627,12900000.0
2009-05-12 19:05:00,65.647,65.669,65.647,65.669,5120000.0
2009-05-12 19:06:00,65.69,65.702,65.681,65.702,13830000.0
2009-05-12 19:07:00,65.71,65.739,65.709,65.714,14090000.0
2009-05-12 19:08:00,65.72,65.742,65.705,65.732,13390000.0
2009-05-12 19:09:00,65.74,65.745,65.732,65.738,20880000.0
2009-05-12 19:10:00,65.713,65.729,65.713,65.729,13330000.0
2009-05-12 19:11:00,65.704,65.704,65.692,65.702,9620000.0
2009-05-12 19:12:00,65.719,65.724,65.7,65.724,7150000.0
2009-05-12 19:13:00,65.714,65.727,65.709,65.727,10760000.0
2009-05-12 19:14:00,65.749,65.755,65.745,65.754,13530000.0
2009-05-12 19:15:00,65.751,65.751,65.726,65.726,9770000.0
2009-05-12 19:16:00,65.731,65.744,65.724,65.74,15250000.0
2009-05-12 19:17:00,65.741,65.741,65.735,65.735,4320000.0
2009-05-12 19:18:00,65.742,65.742,65.699,65.724,7320000.0
2009-05-12 19:19:00,65.727,65.728,65.727,65.728,4690000.0
2009-05-12 19:20:00,65.737,65.748,65.735,65.748,5870000.0
2009-05-12 19:21:00,65.769,65.774,65.763,65.764,10370000.0
2009-05-12 19:22:00,65.774,65.803,65.773,65.783,15400000.0
2009-05-12 19:23:00,65.774,65.786,65.774,65.786,3380000.0
2009-05-12 19:24:00,65.822,65.822,65.806,65.813,7730000.0
2009-05-12 19:25:00,65.799,65.799,65.793,65.797,9960000.0
2009-05-12 19:26:00,65.789,65.793,65.785,65.793,15970000.0
2009-05-12 19:27:00,65.806,65.806,65.799,65.799,3380000.0
2009-05-12 19:28:00,65.792,65.8,65.787,65.796,17520000.0
2009-05-12 19:29:00,65.78,65.785,65.769,65.776,5830000.0
2009-05-12 19:30:00,65.765,65.765,65.743,65.748,5490000.0
2009-05-12 19:31:00,65.73,65.731,65.727,65.727,6200000.0
2009-05-12 19:32:00,65.722,65.722,65.708,65.708,6120000.0
2009-05-12 19:33:00,65.727,65.727,65.704,65.72,15860000.0
2009-05-12 19:34:00,65.705,65.705,65.671,65.703,14910000.0
2009-05-12 19:35:00,65.716,65.732,65.699,65.731,8450000.0
2009-05-12 19:36:00,65.765,65.765,65.753,65.762,4510000.0
2009-05-12 19:37:00,65.766,65.775,65.765,65.775,10520000.0
2009-05-12 19:38:00,65.781,65.786,65.719,65.781,12280000.0
2009-05-12 19:39:00,65.811,65.811,65.797,65.804,9200000.0
2009-05-12 19:40:00,65.809,65.828,65.809,65.819,8830000.0
2009-05-12 19:41:00,65.836,65.84,65.836,65.84,4920000.0
2009-05-12 19:42:00,65.851,65.851,65.82,65.823,11460000.0
2009-05-12 19:43:00,65.832,65.835,65.82,65.82,7510000.0
2009-05-12 19:44:00,65.81,65.815,65.808,65.812,10330000.0
2009-05-12 19:45:00,65.829,65.83,65.814,65.821,9770000.0
2009-05-12 19:46:00,65.811,65.811,65.783,65.787,7890000.0
2009-05-12 19:47:00,65.788,65.79,65.77,65.783,8670000.0
2009-05-12 19:48:00,65.792,65.792,65.783,65.783,2670000.0
2009-05-12 19:49:00,65.771,65.787,65.769,65.775,14330000.0
2009-05-12 19:50:00,65.788,65.81,65.778,65.81,12400000.0
2009-05-12 19:51:00,65.794,65.794,65.79,65.79,2630000.0
2009-05-12 19:52:00,65.775,65.78,65.775,65.778,7510000.0
2009-05-12 19:53:00,65.765,65.766,65.757,65.762,12790000.0
2009-05-12 19:54:00,65.77,65.77,65.757,65.765,9950000.0
2009-05-12 19:55:00,65.746,65.746,65.733,65.739,10130000.0
2009-05-12 19:56:00,65.739,65.739,65.729,65.737,10720000.0
2009-05-12 19:57:00,65.753,65.753,65.74,65.74,3760000.0
2009-05-12 19:58:00,65.74,65.748,65.729,65.731,13910000.0
2009-05-12 19:59:00,65.741,65.755,65.734,65.747,14460000.0
2009-05-12 20:00:00,65.759,65.761,65.751,65.751,3990000.0
2009-05-12 20:01:00,65.745,65.745,65.743,65.743,4920000.0
2009-05-12 20:02:00,65.736,65.744,65.721,65.724,9210000.0
2009-05-12 20:03:00,65.729,65.729,65.726,65.726,6200000.0
2009-05-12 20:04:00,65.714,65.727,65.708,65.712,17790000.0
2009-05-12 20:05:00,65.72,65.743,65.713,65.729,12820000.0
2009-05-12 20:06:00,65.733,65.74,65.718,65.718,15440000.0
2009-05-12 20:07:00,65.714,65.72,65.709,65.72,11670000.0
2009-05-12 20:08:00,65.718,65.732,65.714,65.723,11090000.0
2009-05-12 20:09:00,65.748,65.748,65.739,65.747,12810000.0
2009-05-12 20:10:00,65.744,65.751,65.744,65.75,4880000.0
2009-05-12 20:11:00,65.734,65.734,65.729,65.729,3950000.0
2009-05-12 20:12:00,65.734,65.734,65.73,65.73,3010000.0
2009-05-12 20:13:00,65.735,65.735,65.718,65.73,14280000.0
2009-05-12 20:14:00,65.731,65.732,65.729,65.729,7590000.0
2009-05-12 20:15:00,65.746,65.746,65.729,65.741,14120000.0
2009-05-12 20:16:00,65.749,65.754,65.716,65.726,9460000.0
2009-05-12 20:17:00,65.711,65.711,65.706,65.706,5080000.0
2009-05-12 20:18:00,65.711,65.711,65.7,65.7,5820000.0
2009-05-12 20:19:00,65.705,65.705,65.705,65.705,2440000.0
2009-05-12 20:20:00,65.713,65.718,65.701,65.705,13040000.0
2009-05-12 20:21:00,65.743,65.747,65.728,65.739,16390000.0
2009-05-12 20:22:00,65.734,65.735,65.734,65.734,6570000.0
2009-05-12 20:24:00,65.749,65.762,65.727,65.748,67870000.0
2009-05-12 20:25:00,65.749,65.761,65.739,65.761,72130000.0
2009-05-12 20:26:00,65.769,65.775,65.762,65.762,75110000.0
2009-05-12 20:27:00,65.765,65.766,65.75,65.755,69720000.0
2009-05-12 20:28:00,65.746,65.747,65.739,65.741,69040000.0
2009-05-12 20:29:00,65.738,65.74,65.737,65.738,88630000.0
2009-05-12 20:30:00,65.744,65.745,65.728,65.735,59040000.0
2009-05-12 20:31:00,65.715,65.717,65.71,65.717,57190000.0
2009-05-12 20:32:00,65.71,65.718,65.71,65.715,61570000.0
2009-05-12 20:33:00,65.735,65.735,65.712,65.724,81180000.0
2009-05-12 20:34:00,65.738,65.744,65.729,65.73,81060000.0
2009-05-12 20:35:00,65.73,65.737,65.73,65.732,112360000.0
2009-05-12 20:36:00,65.753,65.755,65.732,65.739,85270000.0
2009-05-12 20:37:00,65.743,65.753,65.732,65.75,112740000.0
2009-05-12 20:38:00,65.763,65.785,65.763,65.785,50560000.0
2009-05-12 20:39:00,65.789,65.797,65.771,65.773,66920000.0
2009-05-12 20:40:00,65.763,65.779,65.762,65.779,62090000.0
2009-05-12 20:41:00,65.796,65.797,65.789,65.795,63520000.0
2009-05-12 20:42:00,65.812,65.813,65.796,65.8,70580000.0
2009-05-12 20:43:00,65.805,65.823,65.805,65.807,78640000.0
2009-05-12 20:44:00,65.801,65.816,65.801,65.809,92180000.0
2009-05-12 20:45:00,65.819,65.831,65.797,65.797,60140000.0
2009-05-12 20:46:00,65.797,65.809,65.785,65.802,101570000.0
2009-05-12 20:47:00,65.799,65.811,65.791,65.81,130870000.0
2009-05-12 20:48:00,65.817,65.817,65.793,65.802,142560000.0
2009-05-12 20:49:00,65.804,65.807,65.799,65.801,125240000.0
2009-05-12 20:50:00,65.794,65.797,65.791,65.791,96010000.0
2009-05-12 20:51:00,65.814,65.831,65.803,65.831,66370000.0
2009-05-12 20:52:00,65.828,65.837,65.828,65.835,66420000.0
2009-05-12 20:53:00,65.842,65.842,65.83,65.839,109320000.0
2009-05-12 20:54:00,65.858,65.869,65.846,65.869,64540000.0
2009-05-12 20:55:00,65.863,65.881,65.854,65.88,48040000.0
2009-05-12 20:56:00,65.889,65.896,65.883,65.892,35440000.0
2009-05-12 20:57:00,65.921,65.94,65.905,65.94,29500000.0
2009-05-12 20:58:00,65.931,65.932,65.923,65.927,55480000.0
2009-05-12 20:59:00,65.926,65.926,65.913,65.917,29490000.0
2009-05-12 21:00:00,65.916,65.921,65.908,65.92,40210000.0
2009-05-12 21:01:00,65.931,65.949,65.923,65.946,67040000.0
2009-05-12 21:02:00,65.959,66.008,65.955,65.966,86960000.0
2009-05-12 21:03:00,65.966,65.975,65.954,65.962,103380000.0
2009-05-12 21:04:00,65.957,65.962,65.95,65.961,107210000.0
2009-05-12 21:05:00,65.965,66.004,65.965,65.989,61540000.0
2009-05-12 21:06:00,66.013,66.017,65.951,65.963,129920000.0
2009-05-12 21:07:00,65.945,65.951,65.941,65.941,102240000.0
2009-05-12 21:08:00,65.948,65.95,65.947,65.948,49600000.0
2009-05-12 21:09:00,65.972,65.972,65.953,65.967,63690000.0
2009-05-12 21:10:00,65.967,65.975,65.963,65.966,10340000.0
2009-05-12 21:11:00,65.958,65.958,65.946,65.954,38950000.0
2009-05-12 21:12:00,65.969,65.969,65.948,65.962,30490000.0
2009-05-12 21:13:00,65.96,65.96,65.947,65.95,79270000.0
2009-05-12 21:14:00,65.957,65.974,65.956,65.973,126620000.0
2009-05-12 21:15:00,65.988,65.995,65.966,65.98,47070000.0
2009-05-12 21:16:00,65.956,65.957,65.95,65.951,41660000.0
2009-05-12 21:18:00,65.974,65.976,65.956,65.968,67530000.0
2009-05-12 21:19:00,65.963,65.966,65.959,65.959,76910000.0
2009-05-12 21:20:00,65.96,65.96,65.937,65.941,71820000.0
2009-05-12 21:21:00,65.952,65.953,65.941,65.941,66340000.0
2009-05-12 21:22:00,65.934,65.943,65.933,65.939,71340000.0
2009-05-12 21:23:00,65.933,65.938,65.928,65.935,88750000.0
2009-05-12 21:24:00,65.961,65.961,65.935,65.956,63210000.0
2009-05-12 21:25:00,65.947,65.953,65.942,65.953,63600000.0
2009-05-12 21:26:00,65.949,65.964,65.949,65.963,68630000.0
2009-05-12 21:27:00,65.972,65.972,65.962,65.97,72380000.0
2009-05-12 21:28:00,65.979,65.994,65.974,65.986,78730000.0
2009-05-12 21:29:00,65.975,65.982,65.962,65.976,109360000.0
2009-05-12 21:30:00,65.993,65.993,65.973,65.973,86880000.0
2009-05-12 21:31:00,65.981,65.994,65.981,65.994,112900000.0
2009-05-12 21:32:00,65.999,66.036,65.999,66.036,53740000.0
2009-05-12 21:33:00,66.037,66.038,66.016,66.026,52820000.0
2009-05-12 21:34:00,66.036,66.037,66.031,66.037,60150000.0
2009-05-12 21:35:00,66.032,66.032,66.012,66.027,66560000.0
2009-05-12 21:36:00,66.043,66.043,66.027,66.028,73330000.0
2009-05-12 21:37:00,66.033,66.034,66.009,66.013,82760000.0
2009-05-12 21:38:00,66.004,66.023,66.004,66.023,94360000.0
2009-05-12 21:39:00,66.03,66.03,66.005,66.005,60200000.0
2009-05-12 21:40:00,66.0,66.008,65.999,65.999,105360000.0
2009-05-12 21:41:00,66.006,66.011,65.994,66.011,121530000.0
2009-05-12 21:42:00,66.009,66.011,65.979,65.995,131060000.0
2009-05-12 21:43:00,65.984,65.993,65.981,65.984,126090000.0
2009-05-12 21:44:00,65.992,65.995,65.981,65.982,103240000.0
2009-05-12 21:45:00,66.001,66.002,65.973,65.973,63710000.0
2009-05-12 21:46:00,65.968,65.976,65.968,65.968,61930000.0
2009-05-12 21:47:00,65.959,65.969,65.959,65.967,106600000.0
2009-05-12 21:48:00,65.998,65.998,65.974,65.982,60320000.0
2009-05-12 21:49:00,65.971,65.973,65.964,65.966,46930000.0
2009-05-12 21:50:00,65.956,65.956,65.952,65.956,32130000.0
2009-05-12 21:51:00,65.98,65.984,65.891,65.895,29140000.0
2009-05-12 21:52:00,65.909,65.94,65.909,65.933,53650000.0
2009-05-12 21:53:00,65.927,65.927,65.918,65.918,26870000.0
2009-05-12 21:54:00,65.935,65.935,65.903,65.909,44840000.0
2009-05-12 21:55:00,65.905,65.927,65.895,65.899,69260000.0
2009-05-12 21:56:00,65.884,65.887,65.874,65.874,82850000.0
2009-05-12 21:57:00,65.9,65.922,65.888,65.907,112950000.0
2009-05-12 21:59:00,65.887,65.89,65.878,65.882,63150000.0
2009-05-12 22:00:00,65.901,65.906,65.857,65.877,68980000.0
2009-05-12 22:01:00,65.874,65.882,65.874,65.878,68810000.0
2009-05-12 22:02:00,65.886,65.892,65.874,65.886,65260000.0
2009-05-12 22:03:00,65.913,65.914,65.882,65.898,67120000.0
2009-05-12 22:04:00,65.891,65.915,65.891,65.907,79790000.0
2009-05-12 22:05:00,65.905,65.906,65.9,65.902,52700000.0
2009-05-12 22:06:00,65.913,65.913,65.901,65.911,54360000.0
2009-05-12 22:07:00,65.909,65.916,65.909,65.915,59810000.0
2009-05-12 22:08:00,65.906,65.925,65.895,65.914,72370000.0
2009-05-12 22:09:00,65.899,65.908,65.894,65.904,75940000.0
2009-05-12 22:10:00,65.908,65.915,65.902,65.905,99310000.0
2009-05-12 22:11:00,65.894,65.903,65.891,65.898,85110000.0
2009-05-12 22:12:00,65.922,65.922,65.896,65.901,103390000.0
2009-05-12 22:13:00,65.893,65.903,65.893,65.901,46230000.0
2009-05-12 22:14:00,65.906,65.918,65.904,65.908,58170000.0
2009-05-12 22:15:00,65.921,65.921,65.899,65.915,57890000.0
2009-05-12 22:16:00,65.908,65.916,65.903,65.914,65970000.0
2009-05-12 22:17:00,65.914,65.927,65.912,65.925,65940000.0
2009-05-12 22:18:00,65.958,65.972,65.948,65.964,78250000.0
2009-05-12 22:19:00,65.975,65.982,65.966,65.977,85340000.0
2009-05-12 22:20:00,65.977,65.984,65.973,65.979,51710000.0
2009-05-12 22:21:00,66.0,66.0,65.973,65.973,93650000.0
2009-05-12 22:22:00,65.975,65.977,65.969,65.969,115200000.0
2009-05-12 22:23:00,65.973,65.974,65.96,65.974,131900000.0
2009-05-12 22:24:00,66.0,66.001,65.975,65.99,119030000.0
2009-05-12 22:25:00,65.985,65.988,65.98,65.98,86700000.0
2009-05-12 22:26:00,65.988,65.993,65.982,65.991,70310000.0
2009-05-12 22:27:00,66.01,66.011,65.997,65.998,65800000.0
2009-05-12 22:28:00,65.976,65.976,65.965,65.975,99560000.0
2009-05-12 22:29:00,65.991,66.015,65.989,66.015,59250000.0
2009-05-12 22:30:00,65.997,66.003,65.982,65.989,53580000.0
2009-05-12 22:31:00,65.985,65.987,65.98,65.98,31780000.0
2009-05-12 22:33:00,65.996,65.997,65.969,65.969,65970000.0
2009-05-12 22:34:00,65.965,65.968,65.96,65.96,73160000.0
2009-05-12 22:35:00,65.96,65.968,65.96,65.966,75340000.0
2009-05-12 22:36:00,65.973,65.976,65.969,65.972,63320000.0
2009-05-12 22:38:00,65.975,65.977,65.971,65.971,65460000.0
2009-05-12 22:39:00,66.0,66.0,65.977,65.98,65050000.0
2009-05-12 22:40:00,65.975,65.976,65.968,65.976,64160000.0
2009-05-12 22:41:00,65.969,65.975,65.968,65.968,63140000.0
2009-05-12 22:42:00,66.0,66.001,65.974,66.0,60140000.0
2009-05-12 22:43:00,65.99,65.998,65.989,65.992,82640000.0
2009-05-12 22:44:00,66.0,66.018,65.992,66.014,57650000.0
2009-05-12 22:45:00,66.006,66.012,65.994,66.012,53280000.0
2009-05-12 22:46:00,66.008,66.016,66.008,66.008,58880000.0
2009-05-12 22:48:00,66.031,66.031,66.015,66.026,63180000.0
2009-05-12 22:49:00,66.01,66.017,66.009,66.016,62440000.0
2009-05-12 22:50:00,66.015,66.016,66.001,66.007,65570000.0
2009-05-12 22:51:00,66.031,66.031,65.996,65.996,57550000.0
2009-05-12 22:52:00,65.983,66.002,65.981,65.981,59610000.0
2009-05-12 22:53:00,65.983,65.992,65.954,65.965,81400000.0
2009-05-12 22:54:00,65.974,65.977,65.958,65.964,55840000.0
2009-05-12 22:55:00,65.945,65.955,65.933,65.955,49270000.0
2009-05-12 22:56:00,65.953,65.964,65.953,65.964,57730000.0
2009-05-12 22:57:00,65.991,65.991,65.962,65.972,64320000.0
2009-05-12 22:58:00,65.959,65.964,65.951,65.951,67340000.0
2009-05-12 22:59:00,65.958,65.962,65.933,65.948,97330000.0
2009-05-12 23:00:00,65.959,65.964,65.942,65.954,74340000.0
2009-05-12 23:01:00,65.936,65.945,65.935,65.939,102190000.0
2009-05-12 23:02:00,65.946,65.946,65.939,65.939,50200000.0
2009-05-12 23:03:00,65.961,65.961,65.943,65.943,50630000.0
2009-05-12 23:05:00,65.939,65.941,65.937,65.939,66740000.0
2009-05-12 23:06:00,65.959,65.965,65.942,65.942,75570000.0
2009-05-12 23:08:00,65.939,65.941,65.937,65.939,61920000.0
2009-05-12 23:09:00,65.943,65.947,65.939,65.939,65410000.0
2009-05-12 23:10:00,65.941,65.947,65.94,65.946,63640000.0
2009-05-12 23:11:00,65.954,65.962,65.952,65.959,58680000.0
2009-05-12 23:12:00,65.953,65.957,65.949,65.952,62100000.0
2009-05-12 23:13:00,65.939,65.94,65.937,65.939,70860000.0
2009-05-12 23:14:00,65.938,65.94,65.936,65.939,49840000.0
2009-05-12 23:15:00,65.962,65.962,65.945,65.946,48940000.0
2009-05-12 23:16:00,65.937,65.94,65.936,65.936,51780000.0
2009-05-12 23:17:00,65.939,65.949,65.939,65.94,68870000.0
2009-05-12 23:18:00,65.954,65.957,65.934,65.942,66760000.0
2009-05-12 23:19:00,65.928,65.93,65.927,65.928,94680000.0
2009-05-12 23:20:00,65.943,65.952,65.936,65.948,72790000.0
2009-05-12 23:22:00,65.936,65.937,65.931,65.936,68480000.0
2009-05-12 23:23:00,65.968,65.968,65.959,65.959,71860000.0
2009-05-12 23:24:00,65.938,65.939,65.937,65.938,63960000.0
2009-05-12 23:25:00,65.938,65.939,65.936,65.938,60030000.0
2009-05-12 23:26:00,65.931,65.953,65.931,65.943,61770000.0
2009-05-12 23:28:00,65.929,65.938,65.929,65.931,64880000.0
2009-05-12 23:30:00,65.952,65.952,65.931,65.935,63280000.0
2009-05-12 23:31:00,65.922,65.927,65.921,65.921,64750000.0
2009-05-12 23:32:00,65.923,65.941,65.923,65.936,63030000.0
2009-05-12 23:33:00,65.918,65.919,65.917,65.918,61970000.0
2009-05-12 23:34:00,65.911,65.924,65.905,65.905,62270000.0
2009-05-12 23:35:00,65.903,65.915,65.896,65.908,75220000.0
2009-05-12 23:36:00,65.893,65.907,65.892,65.895,56800000.0
2009-05-12 23:37:00,65.904,65.906,65.9,65.9,51490000.0
2009-05-12 23:38:00,65.912,65.936,65.909,65.926,58750000.0
2009-05-12 23:39:00,65.915,65.916,65.901,65.909,62480000.0
2009-05-12 23:40:00,65.906,65.907,65.899,65.901,67580000.0
2009-05-12 23:41:00,65.887,65.895,65.881,65.887,96510000.0
2009-05-12 23:42:00,65.887,65.887,65.88,65.88,75030000.0
2009-05-12 23:43:00,65.869,65.878,65.869,65.875,104250000.0
2009-05-12 23:44:00,65.898,65.899,65.897,65.897,51000000.0
2009-05-12 23:45:00,65.886,65.886,65.88,65.881,53420000.0
2009-05-12 23:47:00,65.886,65.89,65.881,65.881,59570000.0
2009-05-12 23:48:00,65.907,65.91,65.892,65.892,66390000.0
2009-05-12 23:49:00,65.878,65.879,65.877,65.878,61320000.0
2009-05-12 23:50:00,65.883,65.906,65.883,65.895,59470000.0
2009-05-12 23:51:00,65.886,65.887,65.88,65.88,59780000.0
2009-05-12 23:52:00,65.879,65.88,65.877,65.879,75540000.0
2009-05-12 23:53:00,65.881,65.886,65.881,65.883,52450000.0
2009-05-12 23:54:00,65.904,65.904,65.892,65.892,53070000.0
2009-05-12 23:55:00,65.887,65.89,65.886,65.888,57240000.0
2009-05-12 23:56:00,65.877,65.88,65.876,65.879,65280000.0
2009-05-12 23:57:00,65.902,65.902,65.882,65.882,69400000.0
2009-05-12 23:58:00,65.879,65.88,65.876,65.879,99000000.0
2009-05-12 23:59:00,65.879,65.882,65.853,65.877,79800000.0
2009-05-13 00:00:00,65.894,65.896,65.885,65.892,101030000.0
2009-05-13 00:01:00,65.881,65.885,65.88,65.883,45910000.0
2009-05-13 00:02:00,65.901,65.919,65.895,65.919,52320000.0
2009-05-13 00:03:00,65.911,65.911,65.893,65.899,54860000.0
2009-05-13 00:05:00,65.894,65.912,65.894,65.912,73290000.0
2009-05-13 00:06:00,65.896,65.897,65.889,65.89,79170000.0
2009-05-13 00:07:00,65.882,65.895,65.882,65.892,76180000.0
2009-05-13 00:08:00,65.896,65.913,65.896,65.907,69420000.0
2009-05-13 00:09:00,65.891,65.899,65.89,65.896,71670000.0
2009-05-13 00:10:00,65.906,65.913,65.904,65.91,86170000.0
2009-05-13 00:11:00,65.919,65.938,65.919,65.938,62060000.0
2009-05-13 00:12:00,65.931,65.932,65.922,65.928,53850000.0
2009-05-13 00:13:00,65.935,65.937,65.929,65.937,65600000.0
2009-05-13 00:14:00,65.945,65.95,65.94,65.94,75990000.0
2009-05-13 00:15:00,65.956,65.956,65.907,65.907,76010000.0
2009-05-13 00:16:00,65.924,65.927,65.919,65.926,105940000.0
2009-05-13 00:17:00,65.931,65.931,65.922,65.922,87990000.0
2009-05-13 00:18:00,65.933,65.933,65.913,65.922,110960000.0
2009-05-13 00:19:00,65.936,65.957,65.924,65.956,55740000.0
2009-05-13 00:20:00,65.959,65.966,65.959,65.966,61680000.0
2009-05-13 00:21:00,65.977,65.977,65.971,65.971,57400000.0
2009-05-13 00:22:00,65.962,65.97,65.96,65.965,62290000.0
2009-05-13 00:23:00,65.959,65.962,65.957,65.958,71930000.0
2009-05-13 00:24:00,65.986,65.993,65.98,65.981,78540000.0
2009-05-13 00:25:00,65.977,65.977,65.971,65.975,89780000.0
2009-05-13 00:26:00,66.006,66.007,65.999,66.0,53600000.0
2009-05-13 00:27:00,65.986,65.989,65.983,65.986,98560000.0
2009-05-13 00:28:00,65.995,66.0,65.995,65.998,124110000.0
2009-05-13 00:29:00,66.005,66.022,65.999,66.021,136640000.0
2009-05-13 00:30:00,66.014,66.029,66.003,66.018,124970000.0
2009-05-13 00:31:00,66.034,66.06,66.034,66.049,85800000.0
2009-05-13 00:32:00,66.048,66.062,66.044,66.062,67410000.0
2009-05-13 00:33:00,66.052,66.053,66.044,66.044,63230000.0
2009-05-13 00:34:00,66.056,66.062,66.044,66.062,103290000.0
2009-05-13 00:35:00,66.065,66.07,66.061,66.063,69400000.0
2009-05-13 00:36:00,66.073,66.073,66.047,66.054,48210000.0
2009-05-13 00:37:00,66.058,66.059,66.057,66.058,33710000.0
2009-05-13 00:38:00,66.044,66.052,66.044,66.052,30430000.0
2009-05-13 00:39:00,66.069,66.071,66.048,66.064,49730000.0
2009-05-13 00:40:00,66.056,66.06,66.037,66.039,29740000.0
2009-05-13 00:41:00,66.032,66.052,66.032,66.047,36560000.0
2009-05-13 00:42:00,66.026,66.029,66.026,66.028,61770000.0
2009-05-13 00:43:00,66.031,66.037,66.03,66.037,86750000.0
2009-05-13 00:44:00,66.029,66.041,66.024,66.041,111830000.0
2009-05-13 00:45:00,66.035,66.035,66.012,66.012,111970000.0
2009-05-13 00:46:00,65.999,66.004,65.993,66.0,60630000.0
2009-05-13 00:47:00,65.991,65.998,65.991,65.991,134100000.0
2009-05-13 00:48:00,66.004,66.011,66.001,66.001,101760000.0
2009-05-13 00:49:00,65.978,65.98,65.977,65.978,53560000.0
2009-05-13 00:50:00,65.981,65.987,65.981,65.987,62850000.0
2009-05-13 00:51:00,66.011,66.011,65.993,65.996,11640000.0
2009-05-13 00:52:00,66.013,66.025,66.012,66.019,38850000.0
2009-05-13 00:53:00,66.034,66.042,66.023,66.04,31250000.0
2009-05-13 00:54:00,66.037,66.039,66.034,66.038,78930000.0
2009-05-13 00:55:00,66.014,66.018,66.004,66.004,118810000.0
2009-05-13 00:56:00,66.011,66.018,66.005,66.014,50280000.0
2009-05-13 00:57:00,66.024,66.024,66.013,66.014,49200000.0
2009-05-13 00:58:00,65.997,66.0,65.984,65.988,27150000.0
2009-05-13 00:59:00,65.98,65.986,65.98,65.983,76350000.0
2009-05-13 01:00:00,66.005,66.007,65.991,65.991,69250000.0
2009-05-13 01:01:00,65.98,65.988,65.98,65.986,154000000.0
2009-05-13 01:03:00,66.004,66.007,65.995,65.995,74610000.0
2009-05-13 01:04:00,65.989,65.99,65.987,65.988,75740000.0
2009-05-13 01:05:00,65.985,65.985,65.979,65.98,71280000.0
2009-05-13 01:06:00,65.986,65.986,65.979,65.98,67210000.0
2009-05-13 01:07:00,65.975,65.976,65.971,65.973,74850000.0
2009-05-13 01:08:00,65.974,65.977,65.971,65.972,87520000.0
2009-05-13 01:09:00,65.991,65.991,65.962,65.965,63920000.0
2009-05-13 01:10:00,65.957,65.96,65.957,65.959,56450000.0
2009-05-13 01:11:00,65.948,65.957,65.948,65.955,63210000.0
2009-05-13 01:12:00,65.963,65.965,65.902,65.909,78380000.0
2009-05-13 01:13:00,65.887,65.894,65.874,65.875,80060000.0
2009-05-13 01:14:00,65.863,65.881,65.856,65.874,111050000.0
2009-05-13 01:15:00,65.904,65.904,65.883,65.89,88360000.0
2009-05-13 01:16:00,65.885,65.889,65.87,65.877,111010000.0
2009-05-13 01:17:00,65.851,65.851,65.798,65.811,55040000.0
2009-05-13 01:18:00,65.821,65.821,65.789,65.812,56040000.0
2009-05-13 01:19:00,65.825,65.831,65.817,65.824,64210000.0
2009-05-13 01:20:00,65.81,65.81,65.774,65.808,66820000.0
2009-05-13 01:21:00,65.789,65.792,65.766,65.771,64700000.0
2009-05-13 01:22:00,65.792,65.853,65.766,65.846,80020000.0
2009-05-13 01:23:00,65.844,65.844,65.804,65.823,89920000.0
2009-05-13 01:24:00,65.834,65.834,65.823,65.834,63100000.0
2009-05-13 01:25:00,65.842,65.846,65.84,65.845,102400000.0
2009-05-13 01:26:00,65.865,65.876,65.859,65.868,127370000.0
2009-05-13 01:27:00,65.877,65.877,65.836,65.859,145300000.0
2009-05-13 01:28:00,65.842,65.846,65.838,65.845,123700000.0
2009-05-13 01:29:00,65.846,65.851,65.827,65.841,90270000.0
2009-05-13 01:30:00,65.831,65.832,65.82,65.826,66790000.0
2009-05-13 01:31:00,65.809,65.809,65.773,65.784,64710000.0
2009-05-13 01:32:00,65.765,65.784,65.757,65.768,105870000.0
2009-05-13 01:33:00,65.787,65.811,65.786,65.811,67130000.0
2009-05-13 01:34:00,65.825,65.827,65.82,65.823,54060000.0
2009-05-13 01:35:00,65.823,65.842,65.818,65.84,32730000.0
2009-05-13 01:36:00,65.825,65.837,65.777,65.783,28950000.0
2009-05-13 01:37:00,65.786,65.808,65.777,65.808,53610000.0
2009-05-13 01:38:00,65.841,65.848,65.827,65.846,26780000.0
2009-05-13 01:39:00,65.877,65.905,65.854,65.892,40970000.0
2009-05-13 01:40:00,65.885,65.887,65.868,65.869,64190000.0
2009-05-13 01:41:00,65.859,65.901,65.859,65.901,88540000.0
2009-05-13 01:42:00,65.93,65.94,65.916,65.94,111940000.0
2009-05-13 01:43:00,65.949,65.95,65.917,65.917,103820000.0
2009-05-13 01:44:00,65.905,65.931,65.905,65.929,53350000.0
2009-05-13 01:45:00,65.948,65.948,65.893,65.907,140990000.0
2009-05-13 01:46:00,65.921,65.93,65.917,65.928,98820000.0
2009-05-13 01:47:00,65.931,65.953,65.91,65.95,55120000.0
2009-05-13 01:48:00,65.972,65.972,65.911,65.928,63790000.0
2009-05-13 01:49:00,65.947,65.953,65.943,65.952,12060000.0
2009-05-13 01:50:00,65.952,65.952,65.939,65.951,37680000.0
2009-05-13 01:51:00,65.949,65.949,65.934,65.938,35490000.0
2009-05-13 01:52:00,65.937,65.959,65.929,65.93,81650000.0
2009-05-13 01:53:00,65.933,65.955,65.913,65.948,130020000.0
2009-05-13 01:54:00,65.95,65.952,65.934,65.946,47570000.0
2009-05-13 01:55:00,65.938,65.944,65.931,65.939,50240000.0
2009-05-13 01:56:00,65.938,65.953,65.934,65.943,30500000.0
2009-05-13 01:57:00,65.954,65.961,65.931,65.945,78980000.0
2009-05-13 01:58:00,65.92,65.927,65.92,65.926,59950000.0
2009-05-13 02:01:00,65.959,65.963,65.942,65.948,99730000.0
2009-05-13 02:02:00,65.958,65.964,65.954,65.958,71540000.0
2009-05-13 02:03:00,65.953,65.981,65.953,65.973,71330000.0
2009-05-13 02:04:00,65.971,65.984,65.971,65.972,87060000.0
2009-05-13 02:05:00,65.978,65.982,65.939,65.939,121140000.0
2009-05-13 02:06:00,65.96,65.96,65.93,65.953,95850000.0
2009-05-13 02:07:00,65.947,65.957,65.947,65.948,146330000.0
2009-05-13 02:08:00,65.938,65.953,65.932,65.953,104940000.0
2009-05-13 02:09:00,65.944,65.96,65.936,65.948,71740000.0
2009-05-13 02:10:00,65.948,65.963,65.946,65.957,75110000.0
2009-05-13 02:11:00,65.951,65.984,65.946,65.984,77280000.0
2009-05-13 02:12:00,65.984,65.984,65.963,65.963,71660000.0
2009-05-13 02:13:00,65.955,66.015,65.949,66.012,72760000.0
2009-05-13 02:14:00,66.025,66.049,66.014,66.036,77020000.0
2009-05-13 02:15:00,66.06,66.06,66.017,66.022,27460000.0
2009-05-13 02:16:00,66.007,66.021,65.986,66.021,69620000.0
2009-05-13 02:17:00,66.038,66.044,66.024,66.036,73520000.0
2009-05-13 02:18:00,66.064,66.064,66.041,66.041,119220000.0
2009-05-13 02:19:00,66.043,66.043,66.015,66.02,85280000.0
2009-05-13 02:20:00,66.015,66.016,66.009,66.009,72350000.0
2009-05-13 02:21:00,66.028,66.028,66.011,66.024,73500000.0
2009-05-13 02:22:00,66.008,66.022,66.005,66.022,81480000.0
2009-05-13 02:23:00,66.042,66.089,66.031,66.089,47000000.0
2009-05-13 02:24:00,66.078,66.078,66.017,66.022,45280000.0
2009-05-13 02:25:00,66.016,66.021,66.002,66.008,83960000.0
2009-05-13 02:26:00,65.966,66.046,65.966,66.014,63950000.0
2009-05-13 02:27:00,66.011,66.011,65.957,65.996,69800000.0
2009-05-13 02:28:00,66.009,66.022,66.004,66.018,74830000.0
2009-05-13 02:29:00,66.029,66.044,66.021,66.035,46990000.0
2009-05-13 02:30:00,66.061,66.061,65.96,65.96,66800000.0
2009-05-13 02:31:00,65.938,65.952,65.933,65.952,10520000.0
2009-05-13 02:32:00,65.97,65.991,65.966,65.979,67260000.0
2009-05-13 02:33:00,66.004,66.004,65.972,65.972,126620000.0
2009-05-13 02:34:00,65.974,65.975,65.962,65.968,83570000.0
2009-05-13 02:35:00,65.973,65.984,65.973,65.984,92080000.0
2009-05-13 02:36:00,66.013,66.013,65.956,65.956,112120000.0
2009-05-13 02:37:00,65.956,65.957,65.919,65.938,95100000.0
2009-05-13 02:38:00,65.945,65.981,65.938,65.971,81840000.0
2009-05-13 02:39:00,65.964,65.964,65.932,65.932,40090000.0
2009-05-13 02:40:00,65.924,65.924,65.911,65.917,31240000.0
2009-05-13 02:41:00,65.912,65.925,65.912,65.925,26360000.0
2009-05-13 02:42:00,65.916,65.916,65.91,65.916,47930000.0
2009-05-13 02:43:00,65.907,65.928,65.906,65.928,14370000.0
2009-05-13 02:44:00,65.924,65.944,65.924,65.935,37800000.0
2009-05-13 02:45:00,65.923,65.923,65.905,65.909,45480000.0
2009-05-13 02:46:00,65.895,65.895,65.871,65.871,104420000.0
2009-05-13 02:47:00,65.88,65.898,65.875,65.895,74560000.0
2009-05-13 02:48:00,65.925,65.925,65.894,65.904,65080000.0
2009-05-13 02:49:00,65.899,65.914,65.899,65.914,81950000.0
2009-05-13 02:50:00,65.914,65.914,65.876,65.88,122510000.0
2009-05-13 02:51:00,65.902,65.902,65.883,65.901,96990000.0
2009-05-13 02:52:00,65.892,65.894,65.882,65.882,138850000.0
2009-05-13 02:53:00,65.889,65.92,65.877,65.911,114150000.0
2009-05-13 02:54:00,65.885,65.901,65.883,65.883,75340000.0
2009-05-13 02:55:00,65.877,65.884,65.872,65.872,84850000.0
2009-05-13 02:56:00,65.879,65.895,65.875,65.895,81600000.0
2009-05-13 02:57:00,65.88,65.88,65.831,65.844,63710000.0
2009-05-13 02:58:00,65.849,65.869,65.815,65.815,71650000.0
2009-05-13 02:59:00,65.823,65.847,65.816,65.836,71790000.0
2009-05-13 03:00:00,65.861,65.861,65.82,65.82,24230000.0
2009-05-13 03:01:00,65.851,65.851,65.817,65.82,71480000.0
2009-05-13 03:02:00,65.823,65.823,65.793,65.809,73350000.0
2009-05-13 03:03:00,65.825,65.842,65.806,65.842,120360000.0
2009-05-13 03:04:00,65.849,65.851,65.835,65.84,88900000.0
2009-05-13 03:05:00,65.849,65.864,65.845,65.85,76710000.0
2009-05-13 03:06:00,65.876,65.876,65.844,65.855,71500000.0
2009-05-13 03:07:00,65.868,65.891,65.866,65.891,83370000.0
2009-05-13 03:08:00,65.904,65.904,65.883,65.903,46230000.0
2009-05-13 03:09:00,65.92,65.92,65.885,65.904,50650000.0
2009-05-13 03:10:00,65.907,65.92,65.893,65.893,81990000.0
2009-05-13 03:11:00,65.888,65.893,65.875,65.882,68130000.0
2009-05-13 03:12:00,65.924,65.924,65.895,65.909,77130000.0
2009-05-13 03:13:00,65.912,65.934,65.905,65.934,75980000.0
2009-05-13 03:14:00,65.938,65.953,65.933,65.953,51490000.0
2009-05-13 03:15:00,65.965,65.965,65.938,65.947,72170000.0
2009-05-13 03:16:00,65.957,65.957,65.952,65.957,10970000.0
2009-05-13 03:17:00,65.954,65.969,65.933,65.957,44600000.0
2009-05-13 03:18:00,65.986,66.0,65.971,65.989,101940000.0
2009-05-13 03:19:00,65.986,66.003,65.986,65.998,67290000.0
2009-05-13 03:20:00,66.01,66.02,65.994,66.013,67100000.0
2009-05-13 03:21:00,66.022,66.023,66.006,66.009,80310000.0
2009-05-13 03:22:00,65.998,66.01,65.981,65.989,124100000.0
2009-05-13 03:23:00,65.995,66.0,65.974,65.974,87900000.0
2009-05-13 03:24:00,65.99,65.99,65.965,65.97,149940000.0
2009-05-13 03:25:00,65.967,65.967,65.956,65.965,114490000.0
2009-05-13 03:26:00,65.974,65.981,65.963,65.963,77260000.0
2009-05-13 03:27:00,65.976,65.984,65.964,65.984,85740000.0
2009-05-13 03:28:00,65.978,65.987,65.973,65.977,87330000.0
2009-05-13 03:29:00,65.972,66.004,65.972,65.995,69520000.0
2009-05-13 03:30:00,66.022,66.022,65.975,65.975,69610000.0
2009-05-13 03:31:00,65.973,65.974,65.955,65.974,71330000.0
2009-05-13 03:32:00,65.954,65.994,65.954,65.992,22550000.0
2009-05-13 03:33:00,65.968,65.977,65.968,65.97,74480000.0
2009-05-13 03:34:00,65.955,65.955,65.932,65.932,73010000.0
2009-05-13 03:35:00,65.929,65.968,65.929,65.968,120790000.0
2009-05-13 03:36:00,65.968,65.974,65.956,65.974,79230000.0
2009-05-13 03:37:00,65.97,65.971,65.962,65.968,71670000.0
2009-05-13 03:38:00,65.98,65.988,65.98,65.984,76780000.0
2009-05-13 03:39:00,65.997,65.997,65.971,65.977,76560000.0
2009-05-13 03:40:00,65.98,65.991,65.973,65.979,54160000.0
2009-05-13 03:41:00,65.995,66.004,65.991,66.004,44370000.0
2009-05-13 03:42:00,66.015,66.025,65.997,66.025,83300000.0
2009-05-13 03:43:00,66.02,66.035,66.02,66.035,65890000.0
2009-05-13 03:44:00,66.028,66.028,66.021,66.021,73770000.0
2009-05-13 03:45:00,66.033,66.033,66.024,66.028,70970000.0
2009-05-13 03:46:00,66.038,66.053,66.033,66.053,55740000.0
2009-05-13 03:47:00,66.041,66.066,66.041,66.066,68240000.0
2009-05-13 03:48:00,66.068,66.068,66.045,66.046,6590000.0
2009-05-13 03:49:00,66.033,66.033,66.019,66.019,145230000.0
2009-05-13 03:50:00,66.02,66.032,66.018,66.027,110940000.0
2009-05-13 03:51:00,66.007,66.016,66.007,66.015,70420000.0
2009-05-13 03:52:00,66.008,66.015,66.003,66.01,81020000.0
2009-05-13 03:53:00,66.002,66.024,66.002,66.016,85500000.0
2009-05-13 03:54:00,66.034,66.034,66.006,66.011,72960000.0
2009-05-13 03:55:00,66.012,66.025,66.0,66.0,68070000.0
2009-05-13 03:56:00,66.013,66.033,66.013,66.033,68140000.0
2009-05-13 03:57:00,66.062,66.062,66.001,66.011,29170000.0
2009-05-13 03:58:00,65.995,66.008,65.977,66.003,68250000.0
2009-05-13 03:59:00,66.017,66.022,66.002,66.011,70090000.0
2009-05-13 04:00:00,66.043,66.043,66.017,66.035,130790000.0
2009-05-13 04:01:00,66.015,66.021,65.997,66.017,92750000.0
2009-05-13 04:02:00,66.01,66.017,66.004,66.017,76660000.0
2009-05-13 04:03:00,66.036,66.036,66.014,66.027,75970000.0
2009-05-13 04:04:00,66.039,66.053,66.035,66.053,86380000.0
2009-05-13 04:05:00,66.055,66.057,66.049,66.049,52150000.0
2009-05-13 04:06:00,66.063,66.063,66.042,66.042,45480000.0
2009-05-13 04:07:00,66.031,66.053,66.031,66.053,80880000.0
2009-05-13 04:08:00,66.041,66.056,66.041,66.042,59320000.0
2009-05-13 04:09:00,66.056,66.056,66.035,66.046,67490000.0
2009-05-13 04:10:00,66.047,66.051,66.035,66.039,81230000.0
2009-05-13 04:11:00,66.044,66.044,66.027,66.038,52380000.0
2009-05-13 04:12:00,66.045,66.048,66.007,66.014,64680000.0
2009-05-13 04:13:00,66.015,66.03,66.012,66.027,12770000.0
2009-05-13 04:14:00,66.007,66.014,66.0,66.007,80730000.0
2009-05-13 04:15:00,66.032,66.032,65.998,66.009,87740000.0
2009-05-13 04:16:00,66.017,66.027,66.012,66.012,66800000.0
2009-05-13 04:17:00,66.006,66.024,66.006,66.024,74290000.0
2009-05-13 04:18:00,66.034,66.034,66.006,66.018,65630000.0
2009-05-13 04:19:00,66.005,66.005,65.999,65.999,27280000.0
2009-05-13 04:20:00,66.007,66.029,65.998,66.023,78250000.0
2009-05-13 04:21:00,66.008,66.013,66.004,66.008,70330000.0
2009-05-13 04:22:00,65.993,65.993,65.971,65.971,116520000.0
2009-05-13 04:23:00,65.975,65.975,65.96,65.96,85420000.0
2009-05-13 04:24:00,65.99,66.028,65.971,66.028,76680000.0
2009-05-13 04:25:00,66.042,66.079,66.042,66.074,74920000.0
2009-05-13 04:26:00,66.086,66.092,66.067,66.092,78410000.0
2009-05-13 04:27:00,66.084,66.084,66.065,66.076,43890000.0
2009-05-13 04:28:00,66.065,66.071,66.053,66.065,41390000.0
2009-05-13 04:29:00,66.056,66.061,66.044,66.044,79470000.0
2009-05-13 04:30:00,66.064,66.064,66.036,66.05,67150000.0
2009-05-13 04:31:00,66.036,66.036,66.013,66.019,68810000.0
2009-05-13 04:32:00,66.018,66.032,66.015,66.02,73810000.0
2009-05-13 04:33:00,66.036,66.036,66.021,66.021,57290000.0
2009-05-13 04:34:00,66.026,66.026,66.02,66.026,70720000.0
2009-05-13 04:35:00,66.026,66.031,66.023,66.027,12580000.0
2009-05-13 04:36:00,66.045,66.045,66.032,66.039,42350000.0
2009-05-13 04:38:00,66.045,66.045,66.031,66.044,68980000.0
2009-05-13 04:39:00,66.074,66.074,66.042,66.053,82000000.0
2009-05-13 04:40:00,66.048,66.057,66.042,66.057,83940000.0
2009-05-13 04:41:00,66.066,66.066,66.045,66.048,50580000.0
2009-05-13 04:42:00,66.053,66.053,66.034,66.038,75680000.0
2009-05-13 04:43:00,66.049,66.052,66.041,66.041,7140000.0
2009-05-13 04:44:00,66.053,66.053,66.042,66.042,51980000.0
2009-05-13 04:45:00,66.063,66.063,66.038,66.038,61780000.0
2009-05-13 04:46:00,66.036,66.05,66.028,66.037,37810000.0
2009-05-13 04:47:00,66.043,66.053,66.03,66.053,46410000.0
2009-05-13 04:48:00,66.041,66.044,66.026,66.04,98590000.0
2009-05-13 04:49:00,66.019,66.026,66.019,66.026,143260000.0
2009-05-13 04:50:00,66.019,66.034,66.019,66.031,94510000.0
2009-05-13 04:51:00,66.053,66.053,66.034,66.034,81730000.0
2009-05-13 04:52:00,66.039,66.045,66.033,66.045,67540000.0
2009-05-13 04:53:00,66.057,66.057,66.05,66.05,25250000.0
2009-05-13 04:54:00,66.073,66.073,66.045,66.045,49350000.0
2009-05-13 04:55:00,66.039,66.047,66.031,66.047,82240000.0
2009-05-13 04:56:00,66.051,66.074,66.051,66.067,120040000.0
2009-05-13 04:57:00,66.061,66.061,66.052,66.057,38580000.0
2009-05-13 04:58:00,66.067,66.067,66.06,66.067,33700000.0
2009-05-13 04:59:00,66.058,66.064,66.053,66.057,34260000.0
2009-05-13 05:00:00,66.072,66.075,66.053,66.075,32860000.0
2009-05-13 05:01:00,66.055,66.058,66.05,66.05,71170000.0
2009-05-13 05:02:00,66.057,66.057,66.05,66.051,70420000.0
2009-05-13 05:03:00,66.076,66.076,66.061,66.061,137890000.0
2009-05-13 05:04:00,66.048,66.056,66.043,66.056,89680000.0
2009-05-13 05:05:00,66.051,66.076,66.051,66.076,100050000.0
2009-05-13 05:06:00,66.066,66.066,66.054,66.054,117450000.0
2009-05-13 05:07:00,66.056,66.056,66.043,66.046,99550000.0
2009-05-13 05:08:00,66.056,66.056,66.034,66.044,86140000.0
2009-05-13 05:09:00,66.017,66.024,66.009,66.018,43160000.0
2009-05-13 05:10:00,66.016,66.016,66.011,66.011,34870000.0
2009-05-13 05:11:00,66.0,66.016,65.995,66.0,28590000.0
2009-05-13 05:12:00,66.017,66.017,66.009,66.009,45590000.0
2009-05-13 05:13:00,66.013,66.025,66.013,66.025,15820000.0
2009-05-13 05:14:00,66.012,66.033,66.012,66.033,41960000.0
2009-05-13 05:15:00,66.012,66.023,66.012,66.02,44000000.0
2009-05-13 05:16:00,66.03,66.042,66.024,66.028,110300000.0
2009-05-13 05:17:00,66.029,66.044,66.029,66.038,75200000.0
2009-05-13 05:18:00,66.04,66.048,66.038,66.038,74760000.0
2009-05-13 05:19:00,66.046,66.05,66.045,66.048,91050000.0
2009-05-13 05:20:00,66.038,66.04,66.034,66.036,137710000.0
2009-05-13 05:21:00,66.064,66.064,66.045,66.045,100930000.0
2009-05-13 05:22:00,66.045,66.057,66.042,66.056,160950000.0
2009-05-13 05:23:00,66.03,66.044,66.019,66.044,126870000.0
2009-05-13 05:24:00,66.034,66.044,66.023,66.044,72150000.0
2009-05-13 05:25:00,66.038,66.055,66.024,66.055,87900000.0
2009-05-13 05:26:00,66.058,66.065,66.052,66.052,88390000.0
2009-05-13 05:27:00,66.06,66.069,66.044,66.059,75240000.0
2009-05-13 05:28:00,66.054,66.067,66.054,66.063,79800000.0
2009-05-13 05:29:00,66.049,66.057,66.049,66.049,85870000.0
2009-05-13 05:30:00,66.076,66.076,66.053,66.053,28640000.0
2009-05-13 05:31:00,66.047,66.047,66.039,66.039,88980000.0
2009-05-13 05:32:00,66.037,66.037,66.021,66.028,78560000.0
2009-05-13 05:33:00,66.051,66.051,66.025,66.036,134440000.0
2009-05-13 05:34:00,66.041,66.048,66.039,66.039,91270000.0
2009-05-13 05:35:00,66.047,66.048,66.04,66.048,82460000.0
2009-05-13 05:36:00,66.066,66.066,66.021,66.021,80190000.0
2009-05-13 05:37:00,66.034,66.052,66.034,66.052,89830000.0
2009-05-13 05:38:00,66.049,66.073,66.048,66.073,46140000.0
2009-05-13 05:39:00,66.067,66.074,66.055,66.074,50470000.0
2009-05-13 05:40:00,66.059,66.074,66.053,66.058,86280000.0
2009-05-13 05:41:00,66.058,66.085,66.056,66.085,71710000.0
2009-05-13 05:42:00,66.081,66.113,66.077,66.113,77190000.0
2009-05-13 05:43:00,66.093,66.112,66.093,66.099,74020000.0
2009-05-13 05:44:00,66.106,66.106,66.093,66.104,54460000.0
2009-05-13 05:45:00,66.133,66.133,66.102,66.108,73860000.0
2009-05-13 05:46:00,66.101,66.107,66.101,66.101,15070000.0
2009-05-13 05:47:00,66.106,66.106,66.099,66.099,104510000.0
2009-05-13 05:48:00,66.117,66.117,66.096,66.11,64670000.0
2009-05-13 05:49:00,66.115,66.115,66.095,66.107,44700000.0
2009-05-13 05:50:00,66.102,66.115,66.102,66.11,31970000.0
2009-05-13 05:51:00,66.097,66.097,66.091,66.091,51580000.0
2009-05-13 05:52:00,66.09,66.096,66.088,66.096,118500000.0
2009-05-13 05:53:00,66.108,66.108,66.092,66.093,63660000.0
2009-05-13 05:54:00,66.116,66.116,66.091,66.091,78730000.0
2009-05-13 05:55:00,66.086,66.093,66.08,66.088,42920000.0
2009-05-13 05:56:00,66.101,66.112,66.101,66.106,81330000.0
2009-05-13 05:57:00,66.096,66.098,66.095,66.096,89980000.0
2009-05-13 05:58:00,66.098,66.106,66.098,66.106,71430000.0
2009-05-13 05:59:00,66.112,66.118,66.11,66.116,65950000.0
2009-05-13 06:00:00,66.135,66.135,66.11,66.11,116870000.0
2009-05-13 06:01:00,66.107,66.11,66.106,66.107,119000000.0
2009-05-13 06:02:00,66.117,66.119,66.11,66.111,82850000.0
2009-05-13 06:03:00,66.139,66.142,66.123,66.128,87880000.0
2009-05-13 06:04:00,66.141,66.184,66.141,66.18,81610000.0
2009-05-13 06:05:00,66.192,66.213,66.192,66.213,69080000.0
2009-05-13 06:06:00,66.24,66.24,66.207,66.224,110540000.0
2009-05-13 06:07:00,66.218,66.231,66.195,66.22,79410000.0
2009-05-13 06:08:00,66.218,66.248,66.199,66.247,78700000.0
2009-05-13 06:09:00,66.228,66.23,66.215,66.224,80130000.0
2009-05-13 06:10:00,66.227,66.231,66.213,66.22,88570000.0
2009-05-13 06:11:00,66.212,66.226,66.212,66.224,78200000.0
2009-05-13 06:12:00,66.213,66.213,66.193,66.193,67430000.0
2009-05-13 06:13:00,66.175,66.176,66.163,66.169,84670000.0
2009-05-13 06:14:00,66.178,66.181,66.177,66.179,78950000.0
2009-05-13 06:15:00,66.204,66.204,66.185,66.19,92380000.0
2009-05-13 06:16:00,66.196,66.196,66.174,66.174,74100000.0
2009-05-13 06:17:00,66.152,66.172,66.143,66.143,122950000.0
2009-05-13 06:18:00,66.174,66.174,66.153,66.153,119060000.0
2009-05-13 06:19:00,66.159,66.164,66.149,66.149,92040000.0
2009-05-13 06:20:00,66.15,66.156,66.15,66.15,59190000.0
2009-05-13 06:21:00,66.167,66.167,66.154,66.159,100450000.0
2009-05-13 06:22:00,66.164,66.164,66.135,66.156,84810000.0
2009-05-13 06:23:00,66.139,66.144,66.129,66.129,46390000.0
2009-05-13 06:24:00,66.152,66.152,66.127,66.133,22420000.0
2009-05-13 06:25:00,66.128,66.137,66.128,66.134,83200000.0
2009-05-13 06:26:00,66.142,66.151,66.117,66.139,46320000.0
2009-05-13 06:27:00,66.128,66.145,66.122,66.138,104020000.0
2009-05-13 06:28:00,66.139,66.146,66.132,66.136,123230000.0
2009-05-13 06:29:00,66.142,66.158,66.141,66.141,59540000.0
2009-05-13 06:30:00,66.149,66.157,66.139,66.157,49200000.0
2009-05-13 06:31:00,66.149,66.169,66.145,66.164,60950000.0
2009-05-13 06:32:00,66.171,66.185,66.163,66.185,116990000.0
2009-05-13 06:33:00,66.203,66.203,66.165,66.17,49330000.0
2009-05-13 06:34:00,66.182,66.195,66.182,66.189,55890000.0
2009-05-13 06:35:00,66.18,66.205,66.176,66.205,45210000.0
2009-05-13 06:36:00,66.199,66.204,66.185,66.191,78150000.0
2009-05-13 06:37:00,66.196,66.204,66.19,66.198,69900000.0
2009-05-13 06:38:00,66.19,66.195,66.19,66.19,55710000.0
2009-05-13 06:39:00,66.204,66.204,66.18,66.196,56760000.0
2009-05-13 06:40:00,66.198,66.207,66.189,66.207,58090000.0
2009-05-13 06:41:00,66.211,66.225,66.211,66.215,71070000.0
2009-05-13 06:42:00,66.221,66.221,66.21,66.215,40360000.0
2009-05-13 06:43:00,66.214,66.22,66.203,66.207,48560000.0
2009-05-13 06:44:00,66.223,66.223,66.212,66.22,102890000.0
2009-05-13 06:45:00,66.234,66.234,66.215,66.219,136770000.0
2009-05-13 06:46:00,66.225,66.225,66.206,66.212,93480000.0
2009-05-13 06:47:00,66.2,66.216,66.194,66.201,81730000.0
2009-05-13 06:48:00,66.202,66.202,66.175,66.18,58790000.0
2009-05-13 06:49:00,66.191,66.204,66.191,66.198,26800000.0
2009-05-13 06:50:00,66.19,66.196,66.19,66.196,49190000.0
2009-05-13 06:51:00,66.214,66.216,66.203,66.209,85800000.0
2009-05-13 06:52:00,66.203,66.214,66.203,66.214,121930000.0
2009-05-13 06:53:00,66.208,66.225,66.205,66.217,36370000.0
2009-05-13 06:54:00,66.216,66.216,66.205,66.209,38730000.0
2009-05-13 06:55:00,66.209,66.22,66.204,66.218,31970000.0
2009-05-13 06:56:00,66.211,66.223,66.196,66.203,33070000.0
2009-05-13 06:57:00,66.224,66.224,66.204,66.209,59830000.0
2009-05-13 06:58:00,66.195,66.195,66.183,66.183,63210000.0
2009-05-13 06:59:00,66.184,66.23,66.184,66.23,129850000.0
2009-05-13 07:00:00,66.258,66.258,66.191,66.206,91090000.0
2009-05-13 07:01:00,66.201,66.201,66.179,66.18,95870000.0
2009-05-13 07:02:00,66.191,66.214,66.178,66.214,110150000.0
2009-05-13 07:03:00,66.205,66.205,66.177,66.202,99370000.0
2009-05-13 07:04:00,66.205,66.205,66.191,66.196,87190000.0
2009-05-13 07:05:00,66.207,66.232,66.194,66.232,45430000.0
2009-05-13 07:06:00,66.227,66.232,66.212,66.228,37930000.0
2009-05-13 07:07:00,66.219,66.226,66.214,66.226,32710000.0
2009-05-13 07:08:00,66.22,66.234,66.22,66.234,51690000.0
2009-05-13 07:09:00,66.255,66.255,66.231,66.231,15260000.0
2009-05-13 07:10:00,66.231,66.244,66.231,66.244,44990000.0
2009-05-13 07:11:00,66.268,66.33,66.268,66.29,45680000.0
2009-05-13 07:12:00,66.303,66.303,66.29,66.297,109720000.0
2009-05-13 07:13:00,66.286,66.3,66.248,66.292,83780000.0
2009-05-13 07:14:00,66.278,66.282,66.271,66.274,65790000.0
2009-05-13 07:15:00,66.264,66.275,66.257,66.275,97630000.0
2009-05-13 07:16:00,66.28,66.299,66.263,66.291,130050000.0
2009-05-13 07:17:00,66.283,66.303,66.283,66.302,99380000.0
2009-05-13 07:18:00,66.323,66.323,66.289,66.29,150830000.0
2009-05-13 07:19:00,66.282,66.294,66.282,66.293,112010000.0
2009-05-13 07:20:00,66.296,66.321,66.289,66.321,81180000.0
2009-05-13 07:21:00,66.356,66.356,66.323,66.345,81620000.0
2009-05-13 07:22:00,66.336,66.341,66.315,66.321,93900000.0
2009-05-13 07:23:00,66.334,66.361,66.321,66.361,72980000.0
2009-05-13 07:24:00,66.355,66.38,66.342,66.377,72130000.0
2009-05-13 07:25:00,66.379,66.392,66.37,66.37,71580000.0
2009-05-13 07:26:00,66.378,66.392,66.374,66.379,27250000.0
2009-05-13 07:27:00,66.397,66.397,66.344,66.355,81480000.0
2009-05-13 07:28:00,66.348,66.362,66.335,66.339,69670000.0
2009-05-13 07:29:00,66.328,66.34,66.309,66.309,125160000.0
2009-05-13 07:30:00,66.344,66.344,66.294,66.294,83420000.0
2009-05-13 07:31:00,66.28,66.292,66.273,66.278,87110000.0
2009-05-13 07:32:00,66.275,66.283,66.263,66.263,84020000.0
2009-05-13 07:33:00,66.283,66.283,66.254,66.258,79780000.0
2009-05-13 07:34:00,66.259,66.281,66.252,66.27,53510000.0
2009-05-13 07:35:00,66.268,66.284,66.268,66.278,53690000.0
2009-05-13 07:36:00,66.296,66.296,66.274,66.279,80100000.0
2009-05-13 07:37:00,66.269,66.282,66.263,66.263,71180000.0
2009-05-13 07:38:00,66.27,66.284,66.261,66.284,77420000.0
2009-05-13 07:39:00,66.304,66.304,66.259,66.26,83310000.0
2009-05-13 07:40:00,66.261,66.273,66.255,66.265,54750000.0
2009-05-13 07:41:00,66.243,66.269,66.243,66.258,70330000.0
2009-05-13 07:42:00,66.283,66.283,66.264,66.269,15440000.0
2009-05-13 07:43:00,66.272,66.279,66.271,66.271,14360000.0
2009-05-13 07:44:00,66.268,66.273,66.264,66.273,7900000.0
2009-05-13 07:45:00,66.287,66.287,66.26,66.267,14130000.0
2009-05-13 07:46:00,66.27,66.281,66.266,66.277,12960000.0
2009-05-13 07:47:00,66.259,66.272,66.251,66.251,16760000.0
2009-05-13 07:48:00,66.262,66.264,66.239,66.246,16570000.0
2009-05-13 07:49:00,66.236,66.242,66.226,66.242,8640000.0
2009-05-13 07:50:00,66.238,66.269,66.238,66.269,7520000.0
2009-05-13 07:51:00,66.268,66.27,66.253,66.27,7520000.0
2009-05-13 07:52:00,66.265,66.273,66.262,66.273,7890000.0
2009-05-13 07:53:00,66.27,66.27,66.248,66.248,9960000.0
2009-05-13 07:54:00,66.249,66.249,66.238,66.238,11500000.0
2009-05-13 07:55:00,66.227,66.236,66.212,66.212,19000000.0
2009-05-13 07:56:00,66.2,66.203,66.183,66.183,9810000.0
2009-05-13 07:57:00,66.206,66.206,66.189,66.194,14110000.0
2009-05-13 07:58:00,66.179,66.191,66.179,66.186,14690000.0
2009-05-13 07:59:00,66.185,66.2,66.184,66.195,17880000.0
2009-05-13 08:00:00,66.218,66.218,66.199,66.213,15770000.0
2009-05-13 08:01:00,66.213,66.215,66.205,66.214,12590000.0
2009-05-13 08:02:00,66.233,66.238,66.187,66.187,19710000.0
2009-05-13 08:03:00,66.216,66.216,66.191,66.196,8080000.0
2009-05-13 08:04:00,66.194,66.194,66.161,66.163,9210000.0
2009-05-13 08:05:00,66.173,66.183,66.163,66.172,12590000.0
2009-05-13 08:06:00,66.187,66.187,66.169,66.17,11280000.0
2009-05-13 08:07:00,66.163,66.183,66.163,66.18,10410000.0
2009-05-13 08:08:00,66.163,66.178,66.163,66.171,11100000.0
2009-05-13 08:09:00,66.19,66.205,66.183,66.191,15110000.0
2009-05-13 08:10:00,66.202,66.205,66.194,66.204,10190000.0
2009-05-13 08:11:00,66.175,66.19,66.175,66.19,7890000.0
2009-05-13 08:12:00,66.166,66.173,66.155,66.173,14080000.0
2009-05-13 08:13:00,66.161,66.181,66.155,66.17,13900000.0
2009-05-13 08:14:00,66.179,66.179,66.171,66.179,9140000.0
2009-05-13 08:15:00,66.183,66.183,66.153,66.155,8870000.0
2009-05-13 08:16:00,66.169,66.174,66.16,66.164,12700000.0
2009-05-13 08:17:00,66.166,66.166,66.15,66.15,8530000.0
2009-05-13 08:18:00,66.16,66.16,66.146,66.146,10790000.0
2009-05-13 08:19:00,66.137,66.154,66.137,66.137,10890000.0
2009-05-13 08:20:00,66.142,66.154,66.135,66.151,12970000.0
2009-05-13 08:21:00,66.174,66.174,66.146,66.157,19250000.0
2009-05-13 08:22:00,66.145,66.152,66.145,66.15,8640000.0
2009-05-13 08:23:00,66.142,66.155,66.142,66.155,12400000.0
2009-05-13 08:24:00,66.174,66.18,66.157,66.18,11860000.0
2009-05-13 08:25:00,66.158,66.166,66.146,66.158,11830000.0
2009-05-13 08:26:00,66.164,66.179,66.16,66.178,12830000.0
2009-05-13 08:27:00,66.167,66.183,66.167,66.175,7150000.0
2009-05-13 08:28:00,66.171,66.193,66.171,66.182,10930000.0
2009-05-13 08:29:00,66.186,66.219,66.186,66.217,15710000.0
2009-05-13 08:30:00,66.229,66.229,66.186,66.195,16710000.0
2009-05-13 08:31:00,66.17,66.19,66.17,66.19,20200000.0
2009-05-13 08:32:00,66.205,66.234,66.205,66.224,14360000.0
2009-05-13 08:33:00,66.221,66.221,66.2,66.209,20030000.0
2009-05-13 08:34:00,66.196,66.217,66.196,66.217,13720000.0
2009-05-13 08:35:00,66.214,66.219,66.204,66.216,14500000.0
2009-05-13 08:36:00,66.226,66.226,66.187,66.199,18650000.0
2009-05-13 08:37:00,66.203,66.21,66.196,66.207,12400000.0
2009-05-13 08:38:00,66.191,66.218,66.191,66.215,9250000.0
2009-05-13 08:39:00,66.221,66.228,66.212,66.225,17360000.0
2009-05-13 08:40:00,66.205,66.214,66.204,66.206,15670000.0
2009-05-13 08:41:00,66.199,66.215,66.199,66.2,7710000.0
2009-05-13 08:42:00,66.221,66.221,66.192,66.205,11680000.0
2009-05-13 08:43:00,66.187,66.187,66.165,66.166,8910000.0
2009-05-13 08:44:00,66.178,66.178,66.158,66.159,9990000.0
2009-05-13 08:45:00,66.172,66.172,66.139,66.139,10370000.0
2009-05-13 08:46:00,66.148,66.154,66.129,66.129,10350000.0
2009-05-13 08:47:00,66.136,66.136,66.124,66.131,16530000.0
2009-05-13 08:48:00,66.164,66.164,66.137,66.145,14840000.0
2009-05-13 08:49:00,66.156,66.176,66.154,66.154,14120000.0
2009-05-13 08:50:00,66.15,66.15,66.135,66.145,9060000.0
2009-05-13 08:51:00,66.145,66.145,66.134,66.141,18410000.0
2009-05-13 08:52:00,66.143,66.143,66.131,66.131,10530000.0
2009-05-13 08:53:00,66.138,66.141,66.136,66.137,15110000.0
2009-05-13 08:54:00,66.165,66.165,66.132,66.132,11830000.0
2009-05-13 08:55:00,66.125,66.147,66.125,66.139,10940000.0
2009-05-13 08:56:00,66.131,66.158,66.131,66.155,12550000.0
2009-05-13 08:57:00,66.144,66.144,66.123,66.137,12780000.0
2009-05-13 08:58:00,66.126,66.154,66.126,66.154,18670000.0
2009-05-13 08:59:00,66.15,66.152,66.131,66.131,9950000.0
2009-05-13 09:00:00,66.155,66.155,66.133,66.139,20330000.0
2009-05-13 09:01:00,66.146,66.146,66.124,66.124,21380000.0
2009-05-13 09:02:00,66.111,66.141,66.111,66.141,11270000.0
2009-05-13 09:03:00,66.12,66.12,66.108,66.117,12210000.0
2009-05-13 09:04:00,66.104,66.104,66.082,66.09,13760000.0
2009-05-13 09:05:00,66.083,66.083,66.067,66.076,18840000.0
2009-05-13 09:06:00,66.09,66.09,66.031,66.031,12800000.0
2009-05-13 09:07:00,66.01,66.01,65.969,65.969,12550000.0
2009-05-13 09:08:00,65.981,65.981,65.947,65.947,12970000.0
2009-05-13 09:09:00,65.951,65.96,65.92,65.931,18900000.0
2009-05-13 09:10:00,65.933,65.949,65.933,65.943,20890000.0
2009-05-13 09:11:00,65.962,65.994,65.962,65.994,7910000.0
2009-05-13 09:12:00,66.007,66.007,65.996,65.999,10790000.0
2009-05-13 09:13:00,65.997,66.002,65.958,65.962,21460000.0
2009-05-13 09:14:00,65.942,65.976,65.928,65.928,17310000.0
2009-05-13 09:15:00,65.966,65.966,65.93,65.93,11170000.0
2009-05-13 09:16:00,65.904,65.904,65.889,65.895,10000000.0
2009-05-13 09:17:00,65.887,65.887,65.867,65.875,7000000.0
2009-05-13 09:18:00,65.898,65.898,65.858,65.875,14470000.0
2009-05-13 09:19:00,65.888,65.889,65.879,65.889,12860000.0
2009-05-13 09:20:00,65.898,65.901,65.872,65.872,16240000.0
2009-05-13 09:21:00,65.876,65.876,65.811,65.813,22090000.0
2009-05-13 09:22:00,65.821,65.839,65.817,65.837,10560000.0
2009-05-13 09:23:00,65.822,65.822,65.808,65.815,15970000.0
2009-05-13 09:24:00,65.836,65.868,65.835,65.868,21160000.0
2009-05-13 09:25:00,65.874,65.884,65.836,65.87,18820000.0
2009-05-13 09:26:00,65.893,65.902,65.881,65.881,18590000.0
2009-05-13 09:27:00,65.897,65.9,65.875,65.898,17970000.0
2009-05-13 09:28:00,65.886,65.891,65.88,65.89,13350000.0
2009-05-13 09:29:00,65.896,65.905,65.896,65.9,13570000.0
2009-05-13 09:30:00,65.925,65.925,65.897,65.901,8840000.0
2009-05-13 09:31:00,65.88,65.889,65.87,65.889,11840000.0
2009-05-13 09:32:00,65.888,65.898,65.872,65.872,10750000.0
2009-05-13 09:33:00,65.879,65.893,65.867,65.893,18450000.0
2009-05-13 09:34:00,65.879,65.882,65.859,65.861,19380000.0
2009-05-13 09:35:00,65.865,65.865,65.85,65.85,13230000.0
2009-05-13 09:36:00,65.869,65.869,65.854,65.867,10140000.0
2009-05-13 09:37:00,65.871,65.888,65.871,65.888,7700000.0
2009-05-13 09:38:00,65.884,65.898,65.884,65.893,9200000.0
2009-05-13 09:39:00,65.907,65.907,65.89,65.896,8130000.0
2009-05-13 09:40:00,65.892,65.892,65.891,65.891,2820000.0
2009-05-13 09:41:00,65.9,65.917,65.89,65.912,14360000.0
2009-05-13 09:42:00,65.941,65.981,65.935,65.978,14360000.0
2009-05-13 09:43:00,65.964,65.973,65.953,65.953,15860000.0
2009-05-13 09:44:00,65.951,65.952,65.94,65.94,12430000.0
2009-05-13 09:45:00,65.973,65.982,65.956,65.977,18490000.0
2009-05-13 09:46:00,65.992,66.0,65.981,66.0,9430000.0
2009-05-13 09:47:00,65.991,66.012,65.988,66.012,10560000.0
2009-05-13 09:48:00,66.023,66.04,66.018,66.039,15450000.0
2009-05-13 09:49:00,66.061,66.069,66.053,66.065,21450000.0
2009-05-13 09:50:00,66.067,66.072,66.045,66.045,18080000.0
2009-05-13 09:51:00,66.075,66.075,66.021,66.021,15210000.0
2009-05-13 09:52:00,66.03,66.032,66.018,66.02,21490000.0
2009-05-13 09:53:00,66.022,66.06,66.022,66.056,16570000.0
2009-05-13 09:54:00,66.067,66.067,66.046,66.05,14360000.0
2009-05-13 09:55:00,66.068,66.072,66.044,66.044,10000000.0
2009-05-13 09:56:00,66.038,66.055,66.024,66.024,18070000.0
2009-05-13 09:57:00,66.034,66.034,66.016,66.028,13940000.0
2009-05-13 09:58:00,66.022,66.033,66.022,66.03,10780000.0
2009-05-13 09:59:00,66.017,66.053,66.017,66.053,22420000.0
2009-05-13 10:00:00,66.069,66.073,66.065,66.065,13720000.0
2009-05-13 10:01:00,66.053,66.064,66.045,66.048,14280000.0
2009-05-13 10:02:00,66.037,66.053,66.037,66.047,16230000.0
2009-05-13 10:03:00,66.046,66.046,65.996,66.003,13380000.0
2009-05-13 10:04:00,65.999,66.001,65.967,65.979,17800000.0
2009-05-13 10:05:00,65.973,66.002,65.973,66.002,12770000.0
2009-05-13 10:06:00,66.031,66.031,66.004,66.006,16970000.0
2009-05-13 10:07:00,66.021,66.021,66.004,66.005,10330000.0
2009-05-13 10:08:00,66.022,66.027,66.011,66.02,12590000.0
2009-05-13 10:09:00,66.023,66.023,65.992,65.992,12440000.0
2009-05-13 10:10:00,65.985,65.994,65.98,65.98,17000000.0
2009-05-13 10:11:00,65.987,66.004,65.976,66.004,12580000.0
2009-05-13 10:12:00,66.01,66.01,66.0,66.0,14080000.0
2009-05-13 10:13:00,66.01,66.01,65.984,65.984,10560000.0
2009-05-13 10:14:00,65.983,65.999,65.983,65.992,11080000.0
2009-05-13 10:15:00,65.992,65.998,65.975,65.975,13560000.0
2009-05-13 10:16:00,65.988,65.992,65.954,65.954,10210000.0
2009-05-13 10:17:00,65.96,65.961,65.928,65.936,15030000.0
2009-05-13 10:18:00,65.956,65.956,65.903,65.903,18830000.0
2009-05-13 10:19:00,65.903,65.903,65.88,65.895,9020000.0
2009-05-13 10:20:00,65.893,65.915,65.887,65.914,17280000.0
2009-05-13 10:21:00,65.905,65.921,65.896,65.921,8870000.0
2009-05-13 10:22:00,65.906,65.914,65.879,65.879,13040000.0
2009-05-13 10:23:00,65.884,65.893,65.87,65.87,9660000.0
2009-05-13 10:24:00,65.874,65.874,65.846,65.854,12440000.0
2009-05-13 10:25:00,65.849,65.873,65.849,65.873,14280000.0
2009-05-13 10:26:00,65.861,65.866,65.86,65.864,8490000.0
2009-05-13 10:27:00,65.855,65.86,65.853,65.86,13970000.0
2009-05-13 10:28:00,65.873,65.892,65.873,65.88,15140000.0
2009-05-13 10:29:00,65.885,65.893,65.878,65.885,14400000.0
2009-05-13 10:30:00,65.89,65.89,65.874,65.879,11300000.0
2009-05-13 10:31:00,65.881,65.887,65.876,65.887,9470000.0
2009-05-13 10:32:00,65.88,65.882,65.872,65.877,16010000.0
2009-05-13 10:33:00,65.893,65.893,65.882,65.893,13190000.0
2009-05-13 10:34:00,65.897,65.912,65.894,65.912,12290000.0
2009-05-13 10:35:00,65.926,65.934,65.92,65.933,13140000.0
2009-05-13 10:36:00,65.949,65.958,65.929,65.939,20090000.0
2009-05-13 10:37:00,65.926,65.956,65.926,65.956,9780000.0
2009-05-13 10:38:00,65.972,65.972,65.936,65.936,12010000.0
2009-05-13 10:39:00,65.954,65.954,65.927,65.945,14740000.0
2009-05-13 10:40:00,65.947,65.976,65.947,65.972,14310000.0
2009-05-13 10:41:00,65.948,65.961,65.935,65.938,13380000.0
2009-05-13 10:42:00,65.945,65.945,65.914,65.917,9990000.0
2009-05-13 10:43:00,65.908,65.914,65.891,65.891,19010000.0
2009-05-13 10:44:00,65.912,65.922,65.908,65.91,9220000.0
2009-05-13 10:45:00,65.924,65.941,65.924,65.93,13190000.0
2009-05-13 10:46:00,65.927,65.942,65.919,65.933,23110000.0
2009-05-13 10:47:00,65.936,65.938,65.916,65.916,13930000.0
2009-05-13 10:48:00,65.929,65.929,65.906,65.906,11490000.0
2009-05-13 10:49:00,65.915,65.921,65.907,65.921,12250000.0
2009-05-13 10:50:00,65.915,65.961,65.915,65.961,14510000.0
2009-05-13 10:51:00,65.951,65.951,65.92,65.92,16270000.0
2009-05-13 10:52:00,65.937,65.966,65.935,65.966,10510000.0
2009-05-13 10:53:00,65.964,65.98,65.959,65.959,14880000.0
2009-05-13 10:54:00,65.97,65.97,65.944,65.95,12780000.0
2009-05-13 10:55:00,65.973,65.973,65.961,65.973,7180000.0
2009-05-13 10:56:00,65.964,65.966,65.946,65.946,7780000.0
2009-05-13 10:57:00,65.964,65.964,65.926,65.962,19560000.0
2009-05-13 10:58:00,65.959,65.963,65.952,65.952,19800000.0
2009-05-13 10:59:00,65.941,65.953,65.94,65.952,14500000.0
2009-05-13 11:00:00,65.956,65.956,65.933,65.943,8840000.0
2009-05-13 11:01:00,65.933,65.939,65.909,65.909,12470000.0
2009-05-13 11:02:00,65.918,65.925,65.905,65.925,16430000.0
2009-05-13 11:03:00,65.937,65.941,65.915,65.929,16610000.0
2009-05-13 11:04:00,65.909,65.918,65.908,65.914,13260000.0
2009-05-13 11:05:00,65.913,65.925,65.913,65.914,7370000.0
2009-05-13 11:06:00,65.934,65.936,65.921,65.932,11080000.0
2009-05-13 11:07:00,65.949,65.949,65.944,65.948,16000000.0
2009-05-13 11:08:00,65.932,65.941,65.932,65.932,9800000.0
2009-05-13 11:09:00,65.952,65.952,65.903,65.903,9970000.0
2009-05-13 11:10:00,65.903,65.912,65.893,65.912,10180000.0
2009-05-13 11:11:00,65.916,65.926,65.908,65.908,9580000.0
2009-05-13 11:12:00,65.914,65.914,65.895,65.904,16800000.0
2009-05-13 11:13:00,65.922,65.933,65.904,65.904,19460000.0
2009-05-13 11:14:00,65.903,65.923,65.886,65.923,16550000.0
2009-05-13 11:15:00,65.938,65.938,65.926,65.938,18110000.0
2009-05-13 11:16:00,65.952,65.969,65.927,65.969,15090000.0
2009-05-13 11:17:00,65.98,65.98,65.964,65.967,9620000.0
2009-05-13 11:18:00,65.976,65.976,65.949,65.964,14490000.0
2009-05-13 11:19:00,65.951,65.962,65.937,65.939,13980000.0
2009-05-13 11:20:00,65.942,65.954,65.929,65.95,12250000.0
2009-05-13 11:21:00,65.979,65.981,65.967,65.971,14390000.0
2009-05-13 11:22:00,65.959,65.959,65.933,65.933,13160000.0
2009-05-13 11:23:00,65.944,65.944,65.929,65.939,20280000.0
2009-05-13 11:24:00,65.952,65.952,65.92,65.928,16760000.0
2009-05-13 11:25:00,65.914,65.928,65.893,65.898,9630000.0
2009-05-13 11:26:00,65.902,65.903,65.892,65.9,17090000.0
2009-05-13 11:27:00,65.878,65.884,65.864,65.873,12580000.0
2009-05-13 11:28:00,65.866,65.873,65.859,65.867,20480000.0
2009-05-13 11:29:00,65.849,65.852,65.834,65.847,20850000.0
2009-05-13 11:30:00,65.859,65.859,65.838,65.848,13010000.0
2009-05-13 11:31:00,65.838,65.865,65.837,65.865,19430000.0
2009-05-13 11:32:00,65.858,65.871,65.856,65.871,9610000.0
2009-05-13 11:33:00,65.894,65.894,65.856,65.866,11140000.0
2009-05-13 11:34:00,65.871,65.873,65.857,65.873,11870000.0
2009-05-13 11:35:00,65.865,65.889,65.862,65.889,16600000.0
2009-05-13 11:36:00,65.913,65.913,65.869,65.869,18150000.0
2009-05-13 11:37:00,65.887,65.91,65.887,65.909,10530000.0
2009-05-13 11:38:00,65.903,65.903,65.888,65.888,13570000.0
2009-05-13 11:39:00,65.898,65.898,65.878,65.878,16900000.0
2009-05-13 11:40:00,65.878,65.882,65.87,65.87,10180000.0
2009-05-13 11:41:00,65.875,65.875,65.854,65.854,14450000.0
2009-05-13 11:42:00,65.87,65.87,65.831,65.832,13040000.0
2009-05-13 11:43:00,65.837,65.843,65.816,65.835,17850000.0
2009-05-13 11:44:00,65.845,65.849,65.836,65.838,16440000.0
2009-05-13 11:45:00,65.86,65.86,65.815,65.845,15210000.0
2009-05-13 11:46:00,65.836,65.839,65.811,65.811,14090000.0
2009-05-13 11:47:00,65.803,65.836,65.803,65.83,15590000.0
2009-05-13 11:48:00,65.854,65.854,65.813,65.813,15960000.0
2009-05-13 11:49:00,65.833,65.833,65.821,65.821,13650000.0
2009-05-13 11:50:00,65.821,65.827,65.776,65.776,11830000.0
2009-05-13 11:51:00,65.782,65.782,65.727,65.738,17340000.0
2009-05-13 11:52:00,65.729,65.733,65.721,65.733,12030000.0
2009-05-13 11:53:00,65.749,65.754,65.73,65.754,15640000.0
2009-05-13 11:54:00,65.742,65.765,65.734,65.749,15620000.0
2009-05-13 11:55:00,65.745,65.762,65.743,65.743,13560000.0
2009-05-13 11:56:00,65.745,65.748,65.728,65.733,15630000.0
2009-05-13 11:57:00,65.733,65.733,65.699,65.699,11640000.0
2009-05-13 11:58:00,65.677,65.677,65.623,65.636,18470000.0
2009-05-13 11:59:00,65.646,65.667,65.642,65.667,13270000.0
2009-05-13 12:00:00,65.684,65.71,65.679,65.71,16050000.0
2009-05-13 12:01:00,65.67,65.67,65.638,65.664,16520000.0
2009-05-13 12:02:00,65.671,65.671,65.637,65.637,12850000.0
2009-05-13 12:03:00,65.677,65.677,65.632,65.636,8250000.0
2009-05-13 12:04:00,65.638,65.664,65.631,65.664,18270000.0
2009-05-13 12:05:00,65.656,65.731,65.656,65.721,17790000.0
2009-05-13 12:06:00,65.746,65.758,65.725,65.738,19200000.0
2009-05-13 12:07:00,65.73,65.737,65.72,65.728,18050000.0
2009-05-13 12:08:00,65.717,65.733,65.717,65.733,9580000.0
2009-05-13 12:09:00,65.749,65.77,65.741,65.77,10710000.0
2009-05-13 12:10:00,65.771,65.789,65.771,65.788,9030000.0
2009-05-13 12:11:00,65.777,65.831,65.777,65.822,15250000.0
2009-05-13 12:12:00,65.825,65.825,65.786,65.788,11360000.0
2009-05-13 12:13:00,65.773,65.784,65.762,65.784,13140000.0
2009-05-13 12:14:00,65.788,65.802,65.788,65.797,12250000.0
2009-05-13 12:15:00,65.815,65.815,65.75,65.75,12060000.0
2009-05-13 12:16:00,65.752,65.758,65.739,65.755,20140000.0
2009-05-13 12:17:00,65.72,65.736,65.714,65.725,15960000.0
2009-05-13 12:18:00,65.733,65.733,65.705,65.722,11570000.0
2009-05-13 12:19:00,65.734,65.741,65.706,65.706,19170000.0
2009-05-13 12:20:00,65.694,65.715,65.689,65.701,15750000.0
2009-05-13 12:21:00,65.723,65.723,65.697,65.709,16230000.0
2009-05-13 12:22:00,65.703,65.708,65.695,65.701,20780000.0
2009-05-13 12:23:00,65.73,65.765,65.73,65.749,14690000.0
2009-05-13 12:24:00,65.772,65.779,65.765,65.777,18830000.0
2009-05-13 12:25:00,65.78,65.781,65.768,65.781,17540000.0
2009-05-13 12:26:00,65.781,65.785,65.766,65.777,14580000.0
2009-05-13 12:27:00,65.778,65.778,65.739,65.743,10750000.0
2009-05-13 12:28:00,65.738,65.741,65.713,65.713,14940000.0
2009-05-13 12:29:00,65.717,65.72,65.678,65.678,13340000.0
2009-05-13 12:30:00,65.682,65.69,65.659,65.659,13570000.0
2009-05-13 12:31:00,65.668,65.671,65.647,65.665,17840000.0
2009-05-13 12:32:00,65.645,65.654,65.631,65.631,14270000.0
2009-05-13 12:33:00,65.645,65.665,65.639,65.657,14880000.0
2009-05-13 12:34:00,65.644,65.701,65.644,65.696,17140000.0
2009-05-13 12:35:00,65.7,65.707,65.692,65.707,18640000.0
2009-05-13 12:36:00,65.732,65.732,65.671,65.671,14770000.0
2009-05-13 12:37:00,65.679,65.681,65.664,65.668,13760000.0
2009-05-13 12:38:00,65.656,65.663,65.651,65.651,17420000.0
2009-05-13 12:39:00,65.687,65.687,65.65,65.668,18560000.0
2009-05-13 12:40:00,65.666,65.682,65.657,65.657,15420000.0
2009-05-13 12:41:00,65.675,65.696,65.675,65.694,12940000.0
2009-05-13 12:42:00,65.705,65.705,65.692,65.705,13330000.0
2009-05-13 12:43:00,65.701,65.706,65.683,65.687,14920000.0
2009-05-13 12:44:00,65.691,65.691,65.661,65.676,15960000.0
2009-05-13 12:45:00,65.671,65.672,65.655,65.655,6770000.0
2009-05-13 12:46:00,65.655,65.659,65.652,65.658,9010000.0
2009-05-13 12:47:00,65.646,65.646,65.621,65.625,7170000.0
2009-05-13 12:48:00,65.638,65.638,65.613,65.625,8080000.0
2009-05-13 12:49:00,65.645,65.651,65.623,65.623,16600000.0
2009-05-13 12:50:00,65.625,65.634,65.619,65.634,12590000.0
2009-05-13 12:51:00,65.661,65.661,65.621,65.621,16790000.0
2009-05-13 12:52:00,65.634,65.635,65.624,65.635,14020000.0
2009-05-13 12:53:00,65.654,65.658,65.633,65.644,16570000.0
2009-05-13 12:54:00,65.671,65.671,65.645,65.655,14320000.0
2009-05-13 12:55:00,65.654,65.66,65.626,65.626,19620000.0
2009-05-13 12:56:00,65.631,65.631,65.585,65.585,12250000.0
2009-05-13 12:57:00,65.598,65.615,65.583,65.602,19760000.0
2009-05-13 12:58:00,65.616,65.616,65.601,65.601,12580000.0
2009-05-13 12:59:00,65.609,65.611,65.594,65.594,12840000.0
2009-05-13 13:00:00,65.61,65.638,65.602,65.629,16170000.0
2009-05-13 13:01:00,65.617,65.645,65.617,65.645,8080000.0
2009-05-13 13:02:00,65.645,65.678,65.642,65.678,10520000.0
2009-05-13 13:03:00,65.705,65.705,65.682,65.682,17690000.0
2009-05-13 13:04:00,65.678,65.7,65.678,65.697,8840000.0
2009-05-13 13:05:00,65.703,65.71,65.696,65.697,15620000.0
2009-05-13 13:06:00,65.721,65.727,65.706,65.727,19750000.0
2009-05-13 13:07:00,65.707,65.716,65.693,65.694,18590000.0
2009-05-13 13:08:00,65.699,65.711,65.699,65.707,16200000.0
2009-05-13 13:09:00,65.715,65.715,65.661,65.687,15650000.0
2009-05-13 13:10:00,65.693,65.706,65.684,65.706,12390000.0
2009-05-13 13:11:00,65.71,65.711,65.695,65.695,9090000.0
2009-05-13 13:12:00,65.696,65.696,65.673,65.685,19390000.0
2009-05-13 13:13:00,65.692,65.692,65.675,65.684,5630000.0
2009-05-13 13:14:00,65.679,65.683,65.658,65.666,12290000.0
2009-05-13 13:15:00,65.654,65.654,65.612,65.618,16080000.0
2009-05-13 13:16:00,65.605,65.61,65.572,65.572,10410000.0
2009-05-13 13:17:00,65.565,65.586,65.565,65.573,17140000.0
2009-05-13 13:18:00,65.619,65.619,65.564,65.574,17000000.0
2009-05-13 13:19:00,65.601,65.63,65.601,65.611,12400000.0
2009-05-13 13:20:00,65.601,65.61,65.573,65.586,15060000.0
2009-05-13 13:21:00,65.563,65.576,65.561,65.561,8650000.0
2009-05-13 13:22:00,65.554,65.564,65.554,65.559,15590000.0
2009-05-13 13:23:00,65.566,65.578,65.561,65.575,16240000.0
2009-05-13 13:24:00,65.604,65.604,65.583,65.595,14270000.0
2009-05-13 13:25:00,65.594,65.611,65.594,65.611,12580000.0
2009-05-13 13:26:00,65.594,65.595,65.59,65.591,12030000.0
2009-05-13 13:27:00,65.606,65.606,65.591,65.603,15160000.0
2009-05-13 13:28:00,65.596,65.601,65.573,65.573,14500000.0
2009-05-13 13:29:00,65.581,65.599,65.581,65.593,15240000.0
2009-05-13 13:30:00,65.6,65.602,65.592,65.592,9580000.0
2009-05-13 13:31:00,65.588,65.594,65.579,65.588,18260000.0
2009-05-13 13:32:00,65.574,65.58,65.568,65.577,12410000.0
2009-05-13 13:33:00,65.581,65.581,65.552,65.565,13390000.0
2009-05-13 13:34:00,65.548,65.557,65.528,65.528,14840000.0
2009-05-13 13:35:00,65.513,65.513,65.483,65.503,12020000.0
2009-05-13 13:36:00,65.523,65.523,65.486,65.486,9770000.0
2009-05-13 13:37:00,65.502,65.507,65.465,65.478,13600000.0
2009-05-13 13:38:00,65.496,65.497,65.461,65.474,12110000.0
2009-05-13 13:39:00,65.497,65.497,65.483,65.485,9610000.0
2009-05-13 13:40:00,65.493,65.493,65.474,65.474,14140000.0
2009-05-13 13:41:00,65.482,65.484,65.466,65.484,15050000.0
2009-05-13 13:42:00,65.503,65.503,65.481,65.481,18110000.0
2009-05-13 13:43:00,65.482,65.482,65.446,65.446,12020000.0
2009-05-13 13:44:00,65.456,65.488,65.454,65.488,11310000.0
2009-05-13 13:45:00,65.503,65.503,65.481,65.481,19440000.0
2009-05-13 13:46:00,65.464,65.483,65.464,65.476,14490000.0
2009-05-13 13:47:00,65.486,65.486,65.465,65.479,14890000.0
2009-05-13 13:48:00,65.493,65.5,65.488,65.497,12630000.0
2009-05-13 13:49:00,65.507,65.511,65.467,65.467,11540000.0
2009-05-13 13:50:00,65.459,65.461,65.43,65.43,15220000.0
2009-05-13 13:51:00,65.443,65.455,65.437,65.44,11130000.0
2009-05-13 13:52:00,65.468,65.475,65.451,65.475,18490000.0
2009-05-13 13:53:00,65.462,65.462,65.442,65.442,9950000.0
2009-05-13 13:54:00,65.462,65.462,65.433,65.44,18080000.0
2009-05-13 13:55:00,65.446,65.459,65.446,65.456,11360000.0
2009-05-13 13:56:00,65.451,65.46,65.45,65.457,12580000.0
2009-05-13 13:57:00,65.461,65.467,65.453,65.467,10380000.0
2009-05-13 13:58:00,65.455,65.463,65.451,65.451,13040000.0
2009-05-13 13:59:00,65.465,65.469,65.457,65.464,11730000.0
2009-05-13 14:00:00,65.478,65.511,65.474,65.511,11080000.0
2009-05-13 14:01:00,65.529,65.544,65.515,65.544,20470000.0
2009-05-13 14:02:00,65.543,65.556,65.539,65.55,20100000.0
2009-05-13 14:03:00,65.567,65.605,65.555,65.605,17180000.0
2009-05-13 14:04:00,65.612,65.622,65.605,65.605,14120000.0
2009-05-13 14:05:00,65.597,65.614,65.585,65.614,9020000.0
2009-05-13 14:06:00,65.636,65.636,65.616,65.616,8300000.0
2009-05-13 14:07:00,65.609,65.609,65.594,65.594,9610000.0
2009-05-13 14:08:00,65.61,65.61,65.566,65.566,10220000.0
2009-05-13 14:09:00,65.579,65.596,65.564,65.596,17100000.0
2009-05-13 14:10:00,65.603,65.614,65.586,65.586,9960000.0
2009-05-13 14:11:00,65.601,65.601,65.564,65.564,13900000.0
2009-05-13 14:12:00,65.591,65.591,65.565,65.569,15590000.0
2009-05-13 14:13:00,65.547,65.564,65.547,65.564,14510000.0
2009-05-13 14:14:00,65.573,65.584,65.565,65.584,13410000.0
2009-05-13 14:15:00,65.601,65.607,65.584,65.598,18340000.0
2009-05-13 14:16:00,65.588,65.588,65.574,65.578,15260000.0
2009-05-13 14:17:00,65.573,65.591,65.573,65.586,14740000.0
2009-05-13 14:18:00,65.601,65.602,65.582,65.597,14680000.0
2009-05-13 14:19:00,65.597,65.627,65.597,65.626,8830000.0
2009-05-13 14:20:00,65.64,65.654,65.64,65.647,8650000.0
2009-05-13 14:21:00,65.656,65.67,65.656,65.665,10160000.0
2009-05-13 14:22:00,65.684,65.701,65.684,65.698,12020000.0
2009-05-13 14:23:00,65.696,65.702,65.681,65.681,9210000.0
2009-05-13 14:24:00,65.702,65.702,65.673,65.678,15030000.0
2009-05-13 14:25:00,65.68,65.691,65.678,65.688,10700000.0
2009-05-13 14:26:00,65.714,65.755,65.714,65.741,11540000.0
2009-05-13 14:27:00,65.763,65.763,65.735,65.739,20710000.0
2009-05-13 14:28:00,65.735,65.746,65.731,65.746,18460000.0
2009-05-13 14:29:00,65.767,65.781,65.702,65.702,11320000.0
2009-05-13 14:30:00,65.725,65.725,65.588,65.588,11200000.0
2009-05-13 14:31:00,65.582,65.622,65.582,65.599,14510000.0
2009-05-13 14:32:00,65.583,65.583,65.552,65.555,15450000.0
2009-05-13 14:33:00,65.594,65.594,65.559,65.568,18090000.0
2009-05-13 14:34:00,65.584,65.587,65.569,65.584,12200000.0
2009-05-13 14:35:00,65.575,65.575,65.551,65.562,12620000.0
2009-05-13 14:36:00,65.547,65.547,65.521,65.521,3000000.0
2009-05-13 14:37:00,65.495,65.506,65.484,65.484,15280000.0
2009-05-13 14:38:00,65.457,65.464,65.444,65.462,13560000.0
2009-05-13 14:39:00,65.468,65.498,65.455,65.498,13940000.0
2009-05-13 14:40:00,65.513,65.533,65.513,65.533,13570000.0
2009-05-13 14:41:00,65.538,65.549,65.531,65.533,12960000.0
2009-05-13 14:42:00,65.572,65.578,65.56,65.569,13800000.0
2009-05-13 14:43:00,65.586,65.586,65.568,65.577,15710000.0
2009-05-13 14:44:00,65.588,65.588,65.564,65.567,10150000.0
2009-05-13 14:45:00,65.604,65.604,65.572,65.572,15590000.0
2009-05-13 14:46:00,65.574,65.583,65.555,65.563,12210000.0
2009-05-13 14:47:00,65.579,65.583,65.564,65.579,15270000.0
2009-05-13 14:48:00,65.602,65.602,65.569,65.592,12890000.0
2009-05-13 14:49:00,65.614,65.621,65.601,65.616,18790000.0
2009-05-13 14:50:00,65.614,65.624,65.607,65.624,12450000.0
2009-05-13 14:51:00,65.609,65.609,65.597,65.601,12250000.0
2009-05-13 14:52:00,65.584,65.584,65.572,65.578,9950000.0
2009-05-13 14:53:00,65.577,65.577,65.544,65.545,12820000.0
2009-05-13 14:54:00,65.562,65.592,65.561,65.592,15630000.0
2009-05-13 14:55:00,65.604,65.622,65.604,65.622,9960000.0
2009-05-13 14:56:00,65.604,65.611,65.594,65.597,10000000.0
2009-05-13 14:57:00,65.609,65.609,65.594,65.6,12390000.0
2009-05-13 14:58:00,65.605,65.605,65.581,65.581,10900000.0
2009-05-13 14:59:00,65.57,65.593,65.568,65.593,16370000.0
2009-05-13 15:00:00,65.605,65.63,65.595,65.628,10370000.0
2009-05-13 15:01:00,65.643,65.671,65.643,65.666,13570000.0
2009-05-13 15:02:00,65.673,65.676,65.658,65.658,18450000.0
2009-05-13 15:03:00,65.673,65.673,65.645,65.657,15630000.0
2009-05-13 15:04:00,65.65,65.67,65.65,65.67,7360000.0
2009-05-13 15:05:00,65.676,65.687,65.676,65.679,10750000.0
2009-05-13 15:06:00,65.686,65.686,65.663,65.663,9990000.0
2009-05-13 15:07:00,65.653,65.67,65.653,65.667,12210000.0
2009-05-13 15:08:00,65.654,65.67,65.654,65.661,13610000.0
2009-05-13 15:09:00,65.676,65.685,65.669,65.685,16900000.0
2009-05-13 15:10:00,65.693,65.702,65.693,65.7,8460000.0
2009-05-13 15:11:00,65.699,65.706,65.695,65.699,14270000.0
2009-05-13 15:12:00,65.706,65.714,65.695,65.699,19390000.0
2009-05-13 15:13:00,65.7,65.7,65.661,65.661,14090000.0
2009-05-13 15:14:00,65.667,65.667,65.651,65.653,9770000.0
2009-05-13 15:15:00,65.679,65.679,65.648,65.651,18970000.0
2009-05-13 15:16:00,65.648,65.648,65.626,65.626,12990000.0
2009-05-13 15:17:00,65.614,65.618,65.606,65.609,16000000.0
2009-05-13 15:18:00,65.628,65.628,65.607,65.615,13370000.0
2009-05-13 15:19:00,65.613,65.613,65.6,65.609,11840000.0
2009-05-13 15:20:00,65.605,65.608,65.591,65.596,19200000.0
2009-05-13 15:21:00,65.601,65.601,65.582,65.582,96170000.0
2009-05-13 15:22:00,65.591,65.606,65.582,65.606,69580000.0
2009-05-13 15:23:00,65.618,65.63,65.605,65.629,18260000.0
2009-05-13 15:24:00,65.631,65.631,65.602,65.613,129900000.0
2009-05-13 15:25:00,65.623,65.629,65.622,65.622,8270000.0
2009-05-13 15:26:00,65.631,65.632,65.621,65.625,8450000.0
2009-05-13 15:27:00,65.658,65.658,65.623,65.634,79510000.0
2009-05-13 15:28:00,65.643,65.643,65.629,65.629,31930000.0
2009-05-13 15:29:00,65.633,65.641,65.627,65.639,30290000.0
2009-05-13 15:30:00,65.648,65.673,65.635,65.673,11080000.0
2009-05-13 15:31:00,65.669,65.671,65.646,65.655,13750000.0
2009-05-13 15:32:00,65.659,65.666,65.653,65.666,9250000.0
2009-05-13 15:33:00,65.675,65.675,65.652,65.658,94530000.0
2009-05-13 15:34:00,65.651,65.661,65.651,65.658,12760000.0
2009-05-13 15:35:00,65.656,65.659,65.654,65.656,10910000.0
2009-05-13 15:36:00,65.66,65.66,65.638,65.638,8500000.0
2009-05-13 15:37:00,65.654,65.661,65.643,65.65,18600000.0
2009-05-13 15:38:00,65.631,65.631,65.577,65.577,15660000.0
2009-05-13 15:39:00,65.622,65.622,65.551,65.565,104160000.0
2009-05-13 15:40:00,65.582,65.587,65.565,65.578,20070000.0
2009-05-13 15:41:00,65.571,65.571,65.515,65.517,16790000.0
2009-05-13 15:42:00,65.559,65.562,65.519,65.561,111240000.0
2009-05-13 15:43:00,65.581,65.592,65.554,65.554,83950000.0
2009-05-13 15:44:00,65.54,65.554,65.54,65.554,107600000.0
2009-05-13 15:45:00,65.579,65.579,65.542,65.542,109150000.0
2009-05-13 15:46:00,65.553,65.57,65.553,65.566,92930000.0
2009-05-13 15:47:00,65.56,65.581,65.56,65.569,64670000.0
2009-05-13 15:48:00,65.583,65.583,65.568,65.568,52610000.0
2009-05-13 15:49:00,65.589,65.609,65.571,65.587,75470000.0
2009-05-13 15:50:00,65.589,65.604,65.589,65.604,12200000.0
2009-05-13 15:51:00,65.627,65.632,65.613,65.628,92190000.0
2009-05-13 15:52:00,65.62,65.627,65.62,65.62,59020000.0
2009-05-13 15:53:00,65.629,65.634,65.604,65.604,11460000.0
2009-05-13 15:54:00,65.625,65.625,65.595,65.601,100190000.0
2009-05-13 15:55:00,65.614,65.621,65.6,65.619,80490000.0
2009-05-13 15:56:00,65.608,65.614,65.599,65.599,79720000.0
2009-05-13 15:57:00,65.622,65.622,65.609,65.609,13040000.0
2009-05-13 15:58:00,65.613,65.623,65.609,65.609,51930000.0
2009-05-13 15:59:00,65.622,65.622,65.601,65.614,66040000.0
2009-05-13 16:00:00,65.628,65.628,65.587,65.591,116370000.0
2009-05-13 16:01:00,65.584,65.59,65.576,65.577,11100000.0
2009-05-13 16:02:00,65.556,65.563,65.548,65.56,17690000.0
2009-05-13 16:03:00,65.576,65.583,65.572,65.579,14170000.0
2009-05-13 16:04:00,65.563,65.591,65.563,65.572,17170000.0
2009-05-13 16:05:00,65.577,65.595,65.577,65.583,10910000.0
2009-05-13 16:06:00,65.592,65.592,65.56,65.59,94190000.0
2009-05-13 16:07:00,65.579,65.585,65.573,65.577,11930000.0
2009-05-13 16:08:00,65.599,65.599,65.577,65.583,12630000.0
2009-05-13 16:09:00,65.6,65.6,65.587,65.589,14350000.0
2009-05-13 16:10:00,65.598,65.61,65.598,65.607,11680000.0
2009-05-13 16:11:00,65.624,65.627,65.604,65.618,16840000.0
2009-05-13 16:12:00,65.64,65.648,65.614,65.623,14500000.0
2009-05-13 16:13:00,65.615,65.631,65.605,65.61,75560000.0
2009-05-13 16:14:00,65.598,65.61,65.591,65.61,96130000.0
2009-05-13 16:15:00,65.65,65.654,65.625,65.649,15070000.0
2009-05-13 16:16:00,65.644,65.659,65.644,65.655,11550000.0
2009-05-13 16:17:00,65.648,65.661,65.645,65.651,128410000.0
2009-05-13 16:18:00,65.664,65.664,65.636,65.648,73760000.0
2009-05-13 16:19:00,65.633,65.651,65.629,65.645,14160000.0
2009-05-13 16:20:00,65.626,65.636,65.617,65.617,55280000.0
2009-05-13 16:21:00,65.644,65.644,65.615,65.615,9020000.0
2009-05-13 16:22:00,65.6,65.625,65.6,65.625,185220000.0
2009-05-13 16:23:00,65.636,65.641,65.615,65.615,14880000.0
2009-05-13 16:24:00,65.621,65.628,65.61,65.628,13900000.0
2009-05-13 16:25:00,65.625,65.646,65.625,65.646,10160000.0
2009-05-13 16:26:00,65.64,65.663,65.639,65.663,12810000.0
2009-05-13 16:27:00,65.679,65.679,65.659,65.667,8870000.0
2009-05-13 16:28:00,65.683,65.688,65.677,65.684,12770000.0
2009-05-13 16:29:00,65.67,65.695,65.67,65.682,140200000.0
2009-05-13 16:30:00,65.695,65.695,65.678,65.682,11120000.0
2009-05-13 16:31:00,65.699,65.723,65.692,65.723,16170000.0
2009-05-13 16:32:00,65.717,65.747,65.717,65.747,108010000.0
2009-05-13 16:33:00,65.733,65.733,65.69,65.708,94110000.0
2009-05-13 16:34:00,65.705,65.734,65.705,65.734,54760000.0
2009-05-13 16:35:00,65.742,65.742,65.714,65.714,19610000.0
2009-05-13 16:36:00,65.728,65.728,65.694,65.699,112260000.0
2009-05-13 16:37:00,65.702,65.702,65.674,65.688,78950000.0
2009-05-13 16:38:00,65.645,65.66,65.644,65.66,10180000.0
2009-05-13 16:39:00,65.662,65.662,65.624,65.624,10140000.0
2009-05-13 16:40:00,65.628,65.649,65.628,65.644,90330000.0
2009-05-13 16:41:00,65.649,65.649,65.61,65.62,92280000.0
2009-05-13 16:42:00,65.643,65.643,65.596,65.596,111430000.0
2009-05-13 16:43:00,65.6,65.615,65.6,65.615,12250000.0
2009-05-13 16:44:00,65.607,65.609,65.601,65.604,85320000.0
2009-05-13 16:45:00,65.623,65.623,65.593,65.599,13150000.0
2009-05-13 16:46:00,65.599,65.599,65.578,65.586,11840000.0
2009-05-13 16:47:00,65.601,65.601,65.571,65.571,98130000.0
2009-05-13 16:48:00,65.588,65.588,65.574,65.575,10520000.0
2009-05-13 16:49:00,65.587,65.587,65.569,65.585,64740000.0
2009-05-13 16:50:00,65.57,65.584,65.569,65.569,25170000.0
2009-05-13 16:51:00,65.591,65.591,65.556,65.558,13330000.0
2009-05-13 16:52:00,65.546,65.547,65.54,65.54,82330000.0
2009-05-13 16:53:00,65.548,65.548,65.534,65.539,14270000.0
2009-05-13 16:54:00,65.565,65.565,65.535,65.547,93710000.0
2009-05-13 16:55:00,65.55,65.555,65.522,65.535,126500000.0
2009-05-13 16:56:00,65.545,65.554,65.539,65.541,53700000.0
2009-05-13 16:57:00,65.559,65.559,65.513,65.519,13190000.0
2009-05-13 16:58:00,65.549,65.571,65.549,65.561,7370000.0
2009-05-13 16:59:00,65.576,65.589,65.559,65.589,8440000.0
2009-05-13 17:00:00,65.591,65.609,65.532,65.577,99190000.0
2009-05-13 17:01:00,65.582,65.591,65.572,65.572,10170000.0
2009-05-13 17:02:00,65.586,65.606,65.586,65.606,59770000.0
2009-05-13 17:03:00,65.592,65.615,65.584,65.609,10600000.0
2009-05-13 17:04:00,65.596,65.609,65.582,65.601,115450000.0
2009-05-13 17:05:00,65.595,65.595,65.581,65.585,105460000.0
2009-05-13 17:06:00,65.591,65.591,65.574,65.577,11310000.0
2009-05-13 17:07:00,65.572,65.582,65.56,65.56,12670000.0
2009-05-13 17:08:00,65.555,65.567,65.555,65.555,10000000.0
2009-05-13 17:09:00,65.579,65.579,65.533,65.533,13570000.0
2009-05-13 17:10:00,65.533,65.556,65.533,65.549,109740000.0
2009-05-13 17:11:00,65.561,65.561,65.551,65.555,7330000.0
2009-05-13 17:12:00,65.554,65.554,65.534,65.545,72370000.0
2009-05-13 17:13:00,65.56,65.564,65.551,65.564,76300000.0
2009-05-13 17:14:00,65.555,65.555,65.543,65.548,113870000.0
2009-05-13 17:15:00,65.561,65.561,65.543,65.547,7000000.0
2009-05-13 17:16:00,65.538,65.544,65.529,65.535,12590000.0
2009-05-13 17:17:00,65.536,65.536,65.506,65.518,12220000.0
2009-05-13 17:18:00,65.512,65.512,65.493,65.496,8460000.0
2009-05-13 17:19:00,65.488,65.503,65.482,65.49,116570000.0
2009-05-13 17:20:00,65.468,65.489,65.457,65.489,11280000.0
2009-05-13 17:21:00,65.51,65.511,65.488,65.498,71750000.0
2009-05-13 17:22:00,65.511,65.537,65.502,65.537,12210000.0
2009-05-13 17:23:00,65.546,65.555,65.533,65.543,12200000.0
2009-05-13 17:24:00,65.528,65.528,65.475,65.475,91550000.0
2009-05-13 17:25:00,65.47,65.474,65.46,65.46,69770000.0
2009-05-13 17:26:00,65.473,65.492,65.46,65.492,11320000.0
2009-05-13 17:27:00,65.507,65.511,65.495,65.511,8640000.0
2009-05-13 17:28:00,65.509,65.512,65.495,65.501,73260000.0
2009-05-13 17:29:00,65.493,65.504,65.493,65.498,87200000.0
2009-05-13 17:30:00,65.52,65.523,65.502,65.506,97380000.0
2009-05-13 17:31:00,65.491,65.495,65.439,65.442,112950000.0
2009-05-13 17:32:00,65.455,65.461,65.402,65.417,12470000.0
2009-05-13 17:33:00,65.454,65.458,65.424,65.43,47700000.0
2009-05-13 17:34:00,65.444,65.451,65.427,65.445,107510000.0
2009-05-13 17:35:00,65.44,65.454,65.439,65.454,20490000.0
2009-05-13 17:36:00,65.473,65.473,65.449,65.459,98900000.0
2009-05-13 17:37:00,65.47,65.483,65.459,65.466,17290000.0
2009-05-13 17:38:00,65.446,65.473,65.436,65.453,90590000.0
2009-05-13 17:39:00,65.468,65.468,65.417,65.417,10410000.0
2009-05-13 17:40:00,65.413,65.417,65.377,65.377,13770000.0
2009-05-13 17:41:00,65.382,65.388,65.373,65.381,83760000.0
2009-05-13 17:42:00,65.397,65.413,65.383,65.413,18830000.0
2009-05-13 17:43:00,65.409,65.421,65.404,65.415,30100000.0
2009-05-13 17:44:00,65.41,65.411,65.382,65.382,10970000.0
2009-05-13 17:45:00,65.386,65.393,65.367,65.373,90580000.0
2009-05-13 17:46:00,65.379,65.395,65.371,65.395,70660000.0
2009-05-13 17:47:00,65.395,65.409,65.395,65.409,8080000.0
2009-05-13 17:48:00,65.425,65.425,65.394,65.399,89040000.0
2009-05-13 17:49:00,65.407,65.428,65.403,65.426,68980000.0
2009-05-13 17:50:00,65.432,65.433,65.42,65.42,9390000.0
2009-05-13 17:51:00,65.442,65.442,65.395,65.41,87190000.0
2009-05-13 17:52:00,65.398,65.409,65.345,65.357,61740000.0
2009-05-13 17:53:00,65.367,65.369,65.35,65.35,75710000.0
2009-05-13 17:54:00,65.367,65.367,65.327,65.348,66020000.0
2009-05-13 17:55:00,65.355,65.361,65.319,65.336,20700000.0
2009-05-13 17:56:00,65.334,65.342,65.324,65.336,81500000.0
2009-05-13 17:57:00,65.347,65.347,65.322,65.325,8830000.0
2009-05-13 17:58:00,65.324,65.335,65.308,65.328,91700000.0
2009-05-13 17:59:00,65.359,65.361,65.353,65.358,17100000.0
2009-05-13 18:00:00,65.386,65.386,65.364,65.378,87780000.0
2009-05-13 18:01:00,65.379,65.398,65.379,65.398,12200000.0
2009-05-13 18:02:00,65.403,65.432,65.403,65.432,102860000.0
2009-05-13 18:03:00,65.43,65.43,65.414,65.417,10760000.0
2009-05-13 18:04:00,65.406,65.409,65.405,65.408,99210000.0
2009-05-13 18:05:00,65.398,65.417,65.397,65.413,9250000.0
2009-05-13 18:06:00,65.434,65.434,65.408,65.408,7970000.0
2009-05-13 18:07:00,65.419,65.425,65.415,65.418,30130000.0
2009-05-13 18:08:00,65.429,65.441,65.422,65.438,40220000.0
2009-05-13 18:09:00,65.465,65.465,65.422,65.422,37250000.0
2009-05-13 18:10:00,65.411,65.425,65.406,65.412,10730000.0
2009-05-13 18:11:00,65.405,65.423,65.404,65.423,12210000.0
2009-05-13 18:12:00,65.434,65.442,65.414,65.414,42460000.0
2009-05-13 18:13:00,65.411,65.447,65.411,65.447,9430000.0
2009-05-13 18:14:00,65.456,65.457,65.448,65.457,125700000.0
2009-05-13 18:15:00,65.47,65.47,65.445,65.463,56430000.0
2009-05-13 18:16:00,65.473,65.473,65.447,65.449,46280000.0
2009-05-13 18:17:00,65.44,65.487,65.44,65.487,47590000.0
2009-05-13 18:18:00,65.492,65.492,65.476,65.476,11120000.0
2009-05-13 18:19:00,65.484,65.484,65.455,65.459,80100000.0
2009-05-13 18:20:00,65.458,65.475,65.455,65.475,77200000.0
2009-05-13 18:21:00,65.491,65.491,65.475,65.479,9960000.0
2009-05-13 18:22:00,65.469,65.476,65.469,65.473,133340000.0
2009-05-13 18:23:00,65.465,65.475,65.465,65.473,47830000.0
2009-05-13 18:24:00,65.484,65.485,65.479,65.481,55380000.0
2009-05-13 18:25:00,65.482,65.494,65.482,65.489,8080000.0
2009-05-13 18:26:00,65.495,65.496,65.49,65.495,38190000.0
2009-05-13 18:27:00,65.508,65.508,65.489,65.489,12670000.0
2009-05-13 18:28:00,65.495,65.495,65.49,65.494,13720000.0
2009-05-13 18:29:00,65.487,65.497,65.487,65.49,23380000.0
2009-05-13 18:30:00,65.51,65.519,65.494,65.515,75110000.0
2009-05-13 18:31:00,65.499,65.499,65.477,65.489,13530000.0
2009-05-13 18:32:00,65.499,65.503,65.482,65.494,11870000.0
2009-05-13 18:33:00,65.5,65.5,65.478,65.479,11460000.0
2009-05-13 18:34:00,65.484,65.484,65.469,65.476,7140000.0
2009-05-13 18:35:00,65.483,65.518,65.483,65.492,44440000.0
2009-05-13 18:36:00,65.524,65.536,65.519,65.535,22200000.0
2009-05-13 18:37:00,65.522,65.54,65.513,65.513,15590000.0
2009-05-13 18:38:00,65.519,65.532,65.519,65.532,43380000.0
2009-05-13 18:39:00,65.559,65.559,65.521,65.521,11080000.0
2009-05-13 18:40:00,65.516,65.544,65.505,65.544,13370000.0
2009-05-13 18:41:00,65.515,65.531,65.513,65.519,36370000.0
2009-05-13 18:42:00,65.525,65.531,65.507,65.512,85970000.0
2009-05-13 18:43:00,65.525,65.525,65.512,65.512,60970000.0
2009-05-13 18:44:00,65.501,65.505,65.499,65.505,44140000.0
2009-05-13 18:45:00,65.525,65.525,65.491,65.491,13000000.0
2009-05-13 18:46:00,65.479,65.494,65.479,65.487,76640000.0
2009-05-13 18:47:00,65.473,65.491,65.473,65.482,19530000.0
2009-05-13 18:48:00,65.501,65.501,65.483,65.489,14540000.0
2009-05-13 18:49:00,65.482,65.489,65.474,65.478,17080000.0
2009-05-13 18:50:00,65.469,65.482,65.469,65.478,11720000.0
2009-05-13 18:51:00,65.495,65.495,65.473,65.473,93480000.0
2009-05-13 18:52:00,65.458,65.467,65.458,65.467,12060000.0
2009-05-13 18:53:00,65.459,65.482,65.455,65.466,68630000.0
2009-05-13 18:54:00,65.479,65.479,65.433,65.433,61320000.0
2009-05-13 18:55:00,65.42,65.42,65.397,65.397,106950000.0
2009-05-13 18:56:00,65.405,65.405,65.371,65.371,11500000.0
2009-05-13 18:57:00,65.418,65.418,65.377,65.391,82520000.0
2009-05-13 18:58:00,65.381,65.39,65.358,65.367,72350000.0
2009-05-13 18:59:00,65.352,65.365,65.352,65.358,129230000.0
2009-05-13 19:00:00,65.395,65.395,65.365,65.378,102030000.0
2009-05-13 19:01:00,65.388,65.405,65.386,65.397,81180000.0
2009-05-13 19:02:00,65.381,65.394,65.371,65.379,17910000.0
2009-05-13 19:03:00,65.402,65.402,65.383,65.386,76240000.0
2009-05-13 19:04:00,65.369,65.391,65.369,65.384,81830000.0
2009-05-13 19:05:00,65.371,65.374,65.35,65.35,9470000.0
2009-05-13 19:06:00,65.357,65.357,65.32,65.334,64840000.0
2009-05-13 19:07:00,65.323,65.336,65.321,65.332,13520000.0
2009-05-13 19:08:00,65.316,65.33,65.316,65.321,9290000.0
2009-05-13 19:09:00,65.379,65.379,65.295,65.298,93120000.0
2009-05-13 19:10:00,65.295,65.304,65.278,65.304,14690000.0
2009-05-13 19:11:00,65.306,65.318,65.303,65.308,58420000.0
2009-05-13 19:12:00,65.33,65.33,65.313,65.324,8830000.0
2009-05-13 19:13:00,65.324,65.334,65.324,65.328,78820000.0
2009-05-13 19:14:00,65.336,65.337,65.331,65.331,19960000.0
2009-05-13 19:15:00,65.341,65.346,65.333,65.346,7330000.0
2009-05-13 19:16:00,65.365,65.378,65.362,65.369,13340000.0
2009-05-13 19:17:00,65.391,65.391,65.384,65.385,8680000.0
2009-05-13 19:18:00,65.391,65.391,65.358,65.359,73610000.0
2009-05-13 19:19:00,65.375,65.383,65.364,65.367,14360000.0
2009-05-13 19:20:00,65.369,65.376,65.368,65.37,16580000.0
2009-05-13 19:21:00,65.393,65.393,65.372,65.372,81220000.0
2009-05-13 19:22:00,65.382,65.382,65.364,65.366,7980000.0
2009-05-13 19:23:00,65.379,65.38,65.377,65.379,57020000.0
2009-05-13 19:24:00,65.387,65.387,65.372,65.375,7740000.0
2009-05-13 19:25:00,65.394,65.411,65.392,65.392,73220000.0
2009-05-13 19:26:00,65.389,65.405,65.389,65.396,86820000.0
2009-05-13 19:27:00,65.413,65.413,65.377,65.379,132940000.0
2009-05-13 19:28:00,65.376,65.385,65.376,65.379,38880000.0
2009-05-13 19:29:00,65.377,65.392,65.377,65.386,16400000.0
2009-05-13 19:30:00,65.4,65.4,65.373,65.383,68740000.0
2009-05-13 19:31:00,65.368,65.4,65.366,65.397,15610000.0
2009-05-13 19:32:00,65.388,65.404,65.388,65.4,38260000.0
2009-05-13 19:33:00,65.417,65.426,65.406,65.426,75420000.0
2009-05-13 19:34:00,65.404,65.414,65.404,65.404,10190000.0
2009-05-13 19:35:00,65.405,65.407,65.378,65.388,72520000.0
2009-05-13 19:36:00,65.39,65.39,65.381,65.383,11730000.0
2009-05-13 19:37:00,65.39,65.395,65.385,65.395,12600000.0
2009-05-13 19:38:00,65.395,65.399,65.395,65.399,2820000.0
2009-05-13 19:39:00,65.425,65.425,65.412,65.418,61040000.0
2009-05-13 19:40:00,65.418,65.421,65.411,65.411,46320000.0
2009-05-13 19:41:00,65.406,65.42,65.401,65.406,51190000.0
2009-05-13 19:42:00,65.422,65.424,65.406,65.424,7330000.0
2009-05-13 19:43:00,65.423,65.423,65.393,65.393,14460000.0
2009-05-13 19:44:00,65.381,65.393,65.381,65.381,16340000.0
2009-05-13 19:45:00,65.416,65.416,65.38,65.383,63780000.0
2009-05-13 19:46:00,65.384,65.386,65.371,65.386,6960000.0
2009-05-13 19:47:00,65.378,65.382,65.372,65.378,30880000.0
2009-05-13 19:48:00,65.397,65.397,65.379,65.381,10330000.0
2009-05-13 19:49:00,65.376,65.376,65.356,65.36,42150000.0
2009-05-13 19:50:00,65.355,65.357,65.346,65.356,21410000.0
2009-05-13 19:51:00,65.383,65.383,65.362,65.362,11700000.0
2009-05-13 19:52:00,65.378,65.392,65.372,65.377,39140000.0
2009-05-13 19:53:00,65.384,65.395,65.383,65.393,12450000.0
2009-05-13 19:54:00,65.411,65.411,65.397,65.408,13330000.0
2009-05-13 19:55:00,65.396,65.398,65.39,65.39,57460000.0
2009-05-13 19:57:00,65.414,65.414,65.386,65.392,103040000.0
2009-05-13 19:58:00,65.393,65.393,65.381,65.381,11110000.0
2009-05-13 19:59:00,65.383,65.385,65.38,65.38,8640000.0
2009-05-13 20:00:00,65.409,65.409,65.376,65.387,117910000.0
2009-05-13 20:01:00,65.361,65.383,65.361,65.37,107720000.0
2009-05-13 20:02:00,65.37,65.384,65.37,65.374,10380000.0
2009-05-13 20:03:00,65.392,65.392,65.367,65.374,71390000.0
2009-05-13 20:04:00,65.367,65.372,65.361,65.361,46280000.0
2009-05-13 20:05:00,65.355,65.364,65.353,65.364,8640000.0
2009-05-13 20:06:00,65.37,65.37,65.348,65.348,17810000.0
2009-05-13 20:07:00,65.357,65.362,65.331,65.331,18890000.0
2009-05-13 20:08:00,65.322,65.324,65.312,65.318,13980000.0
2009-05-13 20:09:00,65.335,65.335,65.32,65.32,45340000.0
2009-05-13 20:10:00,65.332,65.35,65.332,65.345,16990000.0
2009-05-13 20:11:00,65.336,65.34,65.335,65.337,106360000.0
2009-05-13 20:12:00,65.353,65.353,65.323,65.337,76480000.0
2009-05-13 20:13:00,65.324,65.337,65.302,65.302,72670000.0
2009-05-13 20:14:00,65.315,65.354,65.315,65.354,89200000.0
2009-05-13 20:15:00,65.335,65.335,65.309,65.32,138370000.0
2009-05-13 20:16:00,65.325,65.33,65.298,65.298,16650000.0
2009-05-13 20:17:00,65.316,65.331,65.297,65.306,133020000.0
2009-05-13 20:18:00,65.315,65.325,65.303,65.324,113520000.0
2009-05-13 20:19:00,65.315,65.322,65.294,65.294,59780000.0
2009-05-13 20:20:00,65.289,65.304,65.289,65.299,95820000.0
2009-05-13 20:21:00,65.316,65.316,65.295,65.297,8090000.0
2009-05-13 20:22:00,65.307,65.312,65.29,65.292,15060000.0
2009-05-13 20:23:00,65.309,65.309,65.289,65.289,8120000.0
2009-05-13 20:24:00,65.312,65.312,65.282,65.282,9430000.0
2009-05-13 20:25:00,65.29,65.297,65.286,65.296,14540000.0
2009-05-13 20:26:00,65.291,65.313,65.291,65.313,52690000.0
2009-05-13 20:27:00,65.336,65.336,65.305,65.318,114200000.0
2009-05-13 20:28:00,65.316,65.316,65.296,65.3,10750000.0
2009-05-13 20:29:00,65.31,65.315,65.306,65.313,10380000.0
2009-05-13 20:30:00,65.332,65.333,65.306,65.312,85820000.0
2009-05-13 20:31:00,65.302,65.322,65.302,65.317,64910000.0
2009-05-13 20:32:00,65.317,65.317,65.299,65.308,62190000.0
2009-05-13 20:33:00,65.323,65.323,65.302,65.302,67890000.0
2009-05-13 20:34:00,65.306,65.308,65.299,65.308,64700000.0
2009-05-13 20:35:00,65.306,65.306,65.298,65.298,13370000.0
2009-05-13 20:36:00,65.319,65.319,65.298,65.299,12250000.0
2009-05-13 20:37:00,65.298,65.304,65.292,65.304,67660000.0
2009-05-13 20:38:00,65.311,65.317,65.309,65.316,64080000.0
2009-05-13 20:39:00,65.323,65.323,65.308,65.317,10740000.0
2009-05-13 20:40:00,65.31,65.31,65.29,65.29,59530000.0
2009-05-13 20:41:00,65.289,65.303,65.279,65.303,106260000.0
2009-05-13 20:42:00,65.307,65.317,65.296,65.3,92760000.0
2009-05-13 20:43:00,65.292,65.303,65.282,65.282,119880000.0
2009-05-13 20:44:00,65.27,65.283,65.27,65.278,122990000.0
2009-05-13 20:45:00,65.305,65.305,65.277,65.289,126220000.0
2009-05-13 20:46:00,65.284,65.29,65.275,65.284,104770000.0
2009-05-13 20:47:00,65.294,65.308,65.285,65.302,44640000.0
2009-05-13 20:48:00,65.292,65.311,65.292,65.297,34850000.0
2009-05-13 20:49:00,65.272,65.283,65.139,65.162,73350000.0
2009-05-13 20:50:00,65.148,65.165,65.148,65.165,120900000.0
2009-05-13 20:51:00,65.18,65.18,65.135,65.149,75490000.0
2009-05-13 20:52:00,65.148,65.162,65.138,65.156,114260000.0
2009-05-13 20:53:00,65.161,65.161,65.115,65.12,99590000.0
2009-05-13 20:54:00,65.134,65.143,65.107,65.108,115980000.0
2009-05-13 20:55:00,65.102,65.118,65.091,65.095,91130000.0
2009-05-13 20:56:00,65.098,65.112,65.095,65.102,105780000.0
2009-05-13 20:57:00,65.119,65.121,65.104,65.11,81520000.0
2009-05-13 20:58:00,65.116,65.12,65.102,65.11,70170000.0
2009-05-13 20:59:00,65.119,65.13,65.117,65.127,146440000.0
2009-05-13 21:00:00,65.144,65.15,65.125,65.125,76520000.0
2009-05-13 21:01:00,65.136,65.18,65.136,65.149,94760000.0
2009-05-13 21:02:00,65.161,65.185,65.148,65.185,99430000.0
2009-05-13 21:03:00,65.211,65.211,65.191,65.191,83600000.0
2009-05-13 21:04:00,65.191,65.192,65.176,65.189,125690000.0
2009-05-13 21:05:00,65.193,65.193,65.137,65.154,98240000.0
2009-05-13 21:06:00,65.18,65.18,65.151,65.151,72770000.0
2009-05-13 21:07:00,65.153,65.153,65.133,65.133,66690000.0
2009-05-13 21:08:00,65.142,65.142,65.122,65.133,74440000.0
2009-05-13 21:09:00,65.13,65.141,65.127,65.139,80190000.0
2009-05-13 21:10:00,65.143,65.155,65.143,65.155,110160000.0
2009-05-13 21:11:00,65.162,65.178,65.162,65.177,64690000.0
2009-05-13 21:12:00,65.194,65.194,65.172,65.172,54620000.0
2009-05-13 21:13:00,65.157,65.162,65.146,65.162,74570000.0
2009-05-13 21:14:00,65.156,65.156,65.138,65.146,120200000.0
2009-05-13 21:15:00,65.169,65.169,65.067,65.067,80300000.0
2009-05-13 21:16:00,65.042,65.071,65.042,65.042,59130000.0
2009-05-13 21:17:00,65.058,65.078,65.043,65.058,48500000.0
2009-05-13 21:18:00,65.054,65.069,65.046,65.064,77810000.0
2009-05-13 21:20:00,65.071,65.092,65.071,65.088,111210000.0
2009-05-13 21:21:00,65.116,65.116,65.092,65.1,115360000.0
2009-05-13 21:22:00,65.073,65.103,65.073,65.087,124070000.0
2009-05-13 21:23:00,65.067,65.08,65.041,65.041,106240000.0
2009-05-13 21:24:00,65.066,65.073,65.055,65.073,78750000.0
2009-05-13 21:25:00,65.077,65.091,65.066,65.091,83560000.0
2009-05-13 21:26:00,65.098,65.098,65.077,65.089,82520000.0
2009-05-13 21:27:00,65.094,65.094,65.069,65.089,59820000.0
2009-05-13 21:28:00,65.071,65.083,65.071,65.078,68570000.0
2009-05-13 21:29:00,65.057,65.073,65.046,65.073,80950000.0
2009-05-13 21:30:00,65.07,65.07,65.042,65.053,110100000.0
2009-05-13 21:31:00,65.064,65.064,65.05,65.058,157830000.0
2009-05-13 21:32:00,65.054,65.054,65.025,65.043,135320000.0
2009-05-13 21:33:00,65.047,65.051,65.039,65.047,92480000.0
2009-05-13 21:34:00,65.038,65.087,65.038,65.085,91440000.0
2009-05-13 21:35:00,65.09,65.112,65.085,65.111,128500000.0
2009-05-13 21:36:00,65.13,65.131,65.111,65.119,136460000.0
2009-05-13 21:37:00,65.105,65.133,65.099,65.105,22060000.0
2009-05-13 21:38:00,65.099,65.109,65.071,65.071,71430000.0
2009-05-13 21:39:00,65.087,65.087,65.041,65.041,53250000.0
2009-05-13 21:40:00,65.037,65.051,65.037,65.037,98800000.0
2009-05-13 21:41:00,65.021,65.025,64.989,64.989,163670000.0
2009-05-13 21:42:00,65.009,65.009,64.963,64.964,151080000.0
2009-05-13 21:43:00,64.972,64.988,64.971,64.987,109310000.0
2009-05-13 21:44:00,64.985,65.002,64.985,64.999,76130000.0
2009-05-13 21:45:00,65.015,65.021,64.986,65.003,99560000.0
2009-05-13 21:46:00,65.007,65.053,65.007,65.053,86040000.0
2009-05-13 21:47:00,65.036,65.041,65.019,65.025,97280000.0
2009-05-13 21:48:00,65.039,65.056,65.018,65.032,137090000.0
2009-05-13 21:49:00,65.037,65.046,65.014,65.03,136850000.0
2009-05-13 21:50:00,65.021,65.033,65.021,65.033,103500000.0
2009-05-13 21:51:00,65.038,65.038,65.01,65.01,120860000.0
2009-05-13 21:52:00,64.995,64.996,64.975,64.987,119160000.0
2009-05-13 21:53:00,64.983,64.983,64.958,64.966,53770000.0
2009-05-13 21:54:00,64.973,64.973,64.953,64.965,47600000.0
2009-05-13 21:55:00,64.967,64.974,64.966,64.966,85120000.0
2009-05-13 21:56:00,64.971,64.971,64.958,64.958,93960000.0
2009-05-13 21:57:00,64.98,64.98,64.94,64.965,80410000.0
2009-05-13 21:58:00,64.957,64.977,64.953,64.976,107750000.0
2009-05-13 21:59:00,64.976,64.976,64.967,64.967,51090000.0
2009-05-13 22:00:00,64.975,64.989,64.961,64.976,118320000.0
2009-05-13 22:01:00,64.975,64.977,64.97,64.97,92390000.0
2009-05-13 22:02:00,64.978,64.98,64.977,64.979,81010000.0
2009-05-13 22:03:00,64.995,64.995,64.974,64.985,77000000.0
2009-05-13 22:04:00,64.974,64.974,64.956,64.972,88980000.0
2009-05-13 22:05:00,64.969,64.984,64.969,64.978,94200000.0
2009-05-13 22:06:00,64.993,64.993,64.976,64.978,111690000.0
2009-05-13 22:07:00,64.968,64.976,64.967,64.975,87950000.0
2009-05-13 22:08:00,64.975,64.977,64.97,64.976,69970000.0
2009-05-13 22:09:00,65.005,65.005,64.977,64.981,58120000.0
2009-05-13 22:10:00,64.981,64.992,64.973,64.973,58150000.0
2009-05-13 22:11:00,64.979,64.985,64.97,64.98,90600000.0
2009-05-13 22:12:00,64.997,65.001,64.984,64.995,57880000.0
2009-05-13 22:13:00,64.983,65.002,64.983,64.995,95480000.0
2009-05-13 22:14:00,65.006,65.007,64.998,65.002,112330000.0
2009-05-13 22:15:00,65.013,65.013,64.982,65.005,100070000.0
2009-05-13 22:17:00,65.03,65.041,65.015,65.041,70710000.0
2009-05-13 22:18:00,65.033,65.033,65.011,65.028,83630000.0
2009-05-13 22:19:00,65.034,65.034,65.014,65.014,106320000.0
2009-05-13 22:20:00,65.002,65.002,64.975,64.987,88720000.0
2009-05-13 22:21:00,65.011,65.011,64.998,64.998,81000000.0
2009-05-13 22:22:00,64.995,64.995,64.957,64.957,43090000.0
2009-05-13 22:23:00,64.955,64.955,64.946,64.946,97080000.0
2009-05-13 22:24:00,64.976,64.978,64.97,64.971,114630000.0
2009-05-13 22:25:00,64.95,64.956,64.943,64.943,107060000.0
2009-05-13 22:26:00,64.941,64.964,64.941,64.964,114430000.0
2009-05-13 22:27:00,64.954,64.954,64.941,64.942,139940000.0
2009-05-13 22:28:00,64.94,64.954,64.94,64.954,116450000.0
2009-05-13 22:29:00,64.945,64.962,64.936,64.962,85240000.0
2009-05-13 22:30:00,64.957,64.957,64.927,64.939,118010000.0
2009-05-13 22:31:00,64.933,64.949,64.933,64.937,67040000.0
2009-05-13 22:32:00,64.944,64.953,64.942,64.948,83230000.0
2009-05-13 22:33:00,64.972,64.973,64.957,64.962,90430000.0
2009-05-13 22:34:00,64.938,64.945,64.929,64.938,93490000.0
2009-05-13 22:35:00,64.935,64.938,64.926,64.937,60480000.0
2009-05-13 22:36:00,64.955,64.955,64.93,64.93,98150000.0
2009-05-13 22:37:00,64.935,64.935,64.928,64.928,81110000.0
2009-05-13 22:38:00,64.939,64.946,64.931,64.946,82960000.0
2009-05-13 22:39:00,64.935,64.935,64.921,64.927,95210000.0
2009-05-13 22:40:00,64.929,64.93,64.925,64.926,67120000.0
2009-05-13 22:41:00,64.94,64.94,64.902,64.92,100960000.0
2009-05-13 22:42:00,64.932,64.932,64.88,64.901,107940000.0
2009-05-13 22:43:00,64.89,64.903,64.89,64.903,82350000.0
2009-05-13 22:44:00,64.915,64.916,64.908,64.916,81520000.0
2009-05-13 22:45:00,64.931,64.931,64.903,64.915,76360000.0
2009-05-13 22:46:00,64.911,64.923,64.911,64.918,69160000.0
2009-05-13 22:47:00,64.925,64.925,64.906,64.925,63560000.0
2009-05-13 22:48:00,64.912,64.912,64.898,64.905,107920000.0
2009-05-13 22:49:00,64.898,64.907,64.897,64.907,92680000.0
2009-05-13 22:50:00,64.91,64.917,64.907,64.916,125530000.0
2009-05-13 22:51:00,64.924,64.926,64.913,64.926,74580000.0
2009-05-13 22:52:00,64.939,64.944,64.93,64.93,60420000.0
2009-05-13 22:53:00,64.943,64.964,64.943,64.955,63010000.0
2009-05-13 22:54:00,64.968,64.974,64.96,64.96,111060000.0
2009-05-13 22:55:00,64.958,64.967,64.941,64.965,141240000.0
2009-05-13 22:56:00,64.962,64.975,64.962,64.975,76150000.0
2009-05-13 22:57:00,64.962,64.962,64.946,64.946,94450000.0
2009-05-13 22:58:00,64.948,64.967,64.947,64.953,113890000.0
2009-05-13 22:59:00,64.953,64.973,64.953,64.973,123890000.0
2009-05-13 23:00:00,64.996,64.996,64.978,64.979,86910000.0
2009-05-13 23:01:00,64.988,64.994,64.982,64.989,59740000.0
2009-05-13 23:02:00,64.976,64.976,64.972,64.976,47680000.0
2009-05-13 23:03:00,65.003,65.003,64.975,64.982,55650000.0
2009-05-13 23:04:00,64.97,64.979,64.97,64.973,76230000.0
2009-05-13 23:05:00,64.971,64.978,64.97,64.977,61000000.0
2009-05-13 23:06:00,64.995,64.995,64.973,64.977,75790000.0
2009-05-13 23:08:00,64.988,65.022,64.985,65.014,60730000.0
2009-05-13 23:09:00,64.979,64.987,64.979,64.985,62760000.0
2009-05-13 23:10:00,64.986,64.986,64.979,64.986,88230000.0
2009-05-13 23:11:00,64.985,65.0,64.985,64.996,80100000.0
2009-05-13 23:12:00,64.987,64.987,64.98,64.982,83520000.0
2009-05-13 23:13:00,64.988,64.994,64.98,64.994,86160000.0
2009-05-13 23:14:00,64.987,64.989,64.985,64.987,41310000.0
2009-05-13 23:15:00,65.014,65.014,64.991,64.998,52330000.0
2009-05-13 23:16:00,64.998,64.999,64.994,64.999,69000000.0
2009-05-13 23:17:00,64.979,64.991,64.978,64.991,77900000.0
2009-05-13 23:18:00,65.01,65.01,64.989,64.999,68900000.0
2009-05-13 23:20:00,64.999,65.0,64.997,65.0,106450000.0
2009-05-13 23:21:00,65.016,65.016,65.002,65.002,122770000.0
2009-05-13 23:22:00,65.006,65.006,65.0,65.004,65830000.0
2009-05-13 23:23:00,65.037,65.039,65.035,65.037,74840000.0
2009-05-13 23:24:00,65.023,65.023,65.009,65.009,100470000.0
2009-05-13 23:25:00,65.006,65.01,65.005,65.007,101120000.0
2009-05-13 23:27:00,65.045,65.045,65.037,65.037,39010000.0
2009-05-13 23:28:00,65.008,65.011,65.007,65.01,49800000.0
2009-05-13 23:29:00,65.026,65.026,65.013,65.025,13540000.0
2009-05-13 23:30:00,65.043,65.043,65.014,65.03,32410000.0
2009-05-13 23:32:00,65.03,65.037,65.03,65.037,28390000.0
2009-05-13 23:33:00,65.053,65.053,65.033,65.04,83080000.0
2009-05-13 23:34:00,65.037,65.038,65.034,65.037,104480000.0
2009-05-13 23:35:00,65.037,65.039,65.037,65.038,40030000.0
2009-05-13 23:36:00,65.055,65.055,65.041,65.041,46140000.0
2009-05-13 23:38:00,65.037,65.04,65.037,65.038,71300000.0
2009-05-13 23:39:00,65.056,65.056,65.04,65.04,117180000.0
2009-05-13 23:40:00,65.037,65.04,65.037,65.039,70250000.0
2009-05-13 23:41:00,65.057,65.057,65.046,65.046,131250000.0
2009-05-13 23:42:00,65.038,65.038,65.034,65.035,94810000.0
2009-05-13 23:43:00,65.037,65.037,65.034,65.037,51860000.0
2009-05-13 23:44:00,65.035,65.039,65.035,65.039,39670000.0
2009-05-13 23:45:00,65.053,65.053,65.039,65.039,43730000.0
2009-05-13 23:46:00,65.037,65.039,65.035,65.037,46700000.0
2009-05-13 23:47:00,65.067,65.068,65.066,65.066,32800000.0
2009-05-13 23:48:00,65.057,65.058,65.055,65.057,14770000.0
2009-05-13 23:49:00,65.047,65.054,65.044,65.044,47620000.0
2009-05-13 23:50:00,65.042,65.057,65.039,65.039,54370000.0
2009-05-13 23:51:00,65.072,65.072,65.045,65.06,60490000.0
2009-05-13 23:52:00,65.038,65.04,65.037,65.038,45970000.0
2009-05-13 23:53:00,65.056,65.056,65.04,65.04,52180000.0
2009-05-13 23:54:00,65.066,65.066,65.042,65.042,32080000.0
2009-05-13 23:55:00,65.036,65.04,65.036,65.038,87670000.0
2009-05-13 23:56:00,65.028,65.041,65.011,65.032,76900000.0
2009-05-13 23:57:00,65.021,65.021,64.99,64.99,52160000.0
2009-05-13 23:58:00,64.97,64.97,64.959,64.959,40610000.0
2009-05-13 23:59:00,64.936,64.943,64.931,64.936,30400000.0
2009-05-14 00:00:00,64.951,64.951,64.939,64.95,23320000.0
2009-05-14 00:01:00,64.939,64.939,64.93,64.93,73260000.0
2009-05-14 00:02:00,64.934,64.934,64.902,64.902,64330000.0
2009-05-14 00:03:00,64.916,64.916,64.909,64.916,37170000.0
2009-05-14 00:04:00,64.904,64.912,64.874,64.882,71450000.0
2009-05-14 00:05:00,64.879,64.903,64.876,64.903,105190000.0
2009-05-14 00:06:00,64.894,64.894,64.85,64.872,70310000.0
2009-05-14 00:07:00,64.882,64.888,64.871,64.878,45920000.0
2009-05-14 00:08:00,64.876,64.895,64.876,64.895,30470000.0
2009-05-14 00:09:00,64.916,64.916,64.901,64.901,48900000.0
2009-05-14 00:10:00,64.903,64.934,64.903,64.934,106310000.0
2009-05-14 00:11:00,64.946,64.971,64.946,64.969,64510000.0
2009-05-14 00:12:00,64.987,64.987,64.97,64.977,78220000.0
2009-05-14 00:14:00,64.98,64.98,64.975,64.976,81370000.0
2009-05-14 00:15:00,64.985,64.985,64.976,64.976,82380000.0
2009-05-14 00:18:00,64.992,64.994,64.981,64.981,118790000.0
2009-05-14 00:20:00,64.983,64.996,64.983,64.996,90870000.0
2009-05-14 00:21:00,65.016,65.016,64.999,64.999,88980000.0
2009-05-14 00:22:00,65.008,65.008,65.004,65.007,85820000.0
2009-05-14 00:24:00,65.026,65.026,65.0,65.0,115800000.0
2009-05-14 00:25:00,64.996,64.996,64.99,64.996,79960000.0
2009-05-14 00:26:00,64.992,65.015,64.992,65.006,75630000.0
2009-05-14 00:27:00,64.995,64.995,64.982,64.984,68190000.0
2009-05-14 00:28:00,64.979,64.996,64.979,64.996,90890000.0
2009-05-14 00:29:00,64.994,65.013,64.994,65.013,72950000.0
2009-05-14 00:30:00,65.0,65.006,64.999,65.006,70180000.0
2009-05-14 00:31:00,64.997,65.002,64.997,64.998,104640000.0
2009-05-14 00:32:00,65.002,65.023,64.995,65.014,77510000.0
2009-05-14 00:34:00,65.016,65.045,65.016,65.045,64040000.0
2009-05-14 00:35:00,65.05,65.064,65.05,65.058,122330000.0
2009-05-14 00:36:00,65.075,65.075,65.048,65.058,118470000.0
2009-05-14 00:37:00,65.048,65.05,65.046,65.047,92680000.0
2009-05-14 00:38:00,65.055,65.055,65.033,65.041,59970000.0
2009-05-14 00:40:00,65.029,65.03,65.027,65.028,77470000.0
2009-05-14 00:41:00,65.045,65.07,65.045,65.065,50340000.0
2009-05-14 00:42:00,65.056,65.056,65.051,65.051,21260000.0
2009-05-14 00:43:00,65.054,65.054,65.021,65.021,80900000.0
2009-05-14 00:44:00,65.023,65.023,65.012,65.012,52000000.0
2009-05-14 00:45:00,65.035,65.035,65.007,65.013,103670000.0
2009-05-14 00:46:00,65.015,65.017,65.006,65.006,130920000.0
2009-05-14 00:47:00,65.022,65.043,65.022,65.043,55700000.0
2009-05-14 00:48:00,65.033,65.035,65.015,65.018,49140000.0
2009-05-14 00:49:00,65.019,65.028,65.004,65.004,60540000.0
2009-05-14 00:50:00,65.006,65.031,65.006,65.026,108790000.0
2009-05-14 00:51:00,65.024,65.024,65.011,65.011,50230000.0
2009-05-14 00:52:00,64.991,65.004,64.983,64.983,58900000.0
2009-05-14 00:53:00,64.963,64.963,64.945,64.96,49470000.0
2009-05-14 00:54:00,64.985,64.985,64.953,64.953,75890000.0
2009-05-14 00:55:00,64.948,64.951,64.94,64.949,74980000.0
2009-05-14 00:56:00,64.959,64.981,64.938,64.981,49110000.0
2009-05-14 00:57:00,64.973,64.973,64.945,64.951,58210000.0
2009-05-14 00:58:00,64.957,64.957,64.95,64.957,51770000.0
2009-05-14 00:59:00,64.971,64.989,64.965,64.978,63430000.0
2009-05-14 01:00:00,65.005,65.007,64.982,65.003,40810000.0
2009-05-14 01:01:00,64.999,65.004,64.997,64.999,45560000.0
2009-05-14 01:02:00,64.993,65.031,64.993,65.027,97390000.0
2009-05-14 01:03:00,64.998,65.0,64.997,64.999,137580000.0
2009-05-14 01:04:00,64.997,65.0,64.995,64.996,91980000.0
2009-05-14 01:05:00,65.002,65.016,64.995,65.016,80320000.0
2009-05-14 01:06:00,65.011,65.025,65.011,65.018,62300000.0
2009-05-14 01:07:00,65.026,65.026,65.014,65.017,34080000.0
2009-05-14 01:08:00,65.009,65.017,65.009,65.017,49190000.0
2009-05-14 01:09:00,65.036,65.036,65.03,65.031,79780000.0
2009-05-14 01:10:00,65.032,65.047,65.032,65.037,132250000.0
2009-05-14 01:11:00,65.028,65.051,65.028,65.044,41690000.0
2009-05-14 01:12:00,65.028,65.037,65.028,65.037,35560000.0
2009-05-14 01:13:00,65.03,65.033,65.022,65.028,28780000.0
2009-05-14 01:14:00,65.015,65.015,65.002,65.002,31050000.0
2009-05-14 01:15:00,65.025,65.025,65.002,65.002,67770000.0
2009-05-14 01:16:00,64.998,65.0,64.997,64.999,67510000.0
2009-05-14 01:17:00,65.002,65.022,65.002,65.022,138660000.0
2009-05-14 01:18:00,65.013,65.014,65.001,65.001,89890000.0
2009-05-14 01:19:00,64.996,64.999,64.996,64.998,103600000.0
2009-05-14 01:20:00,65.003,65.029,65.003,65.027,118230000.0
2009-05-14 01:21:00,65.008,65.019,65.005,65.018,99600000.0
2009-05-14 01:22:00,65.025,65.032,65.013,65.025,78870000.0
2009-05-14 01:23:00,65.041,65.073,65.038,65.073,42610000.0
2009-05-14 01:24:00,65.062,65.062,65.023,65.03,33110000.0
2009-05-14 01:25:00,65.028,65.037,65.023,65.037,32390000.0
2009-05-14 01:26:00,65.055,65.055,65.023,65.023,44940000.0
2009-05-14 01:27:00,65.055,65.055,65.036,65.047,15220000.0
2009-05-14 01:28:00,65.041,65.047,65.041,65.046,42070000.0
2009-05-14 01:29:00,65.043,65.064,65.043,65.058,45520000.0
2009-05-14 01:30:00,65.083,65.083,65.049,65.051,102900000.0
2009-05-14 01:31:00,65.041,65.056,65.041,65.049,72310000.0
2009-05-14 01:32:00,65.045,65.085,65.045,65.066,68010000.0
2009-05-14 01:33:00,65.061,65.061,65.042,65.058,89610000.0
2009-05-14 01:34:00,65.063,65.065,65.049,65.049,142240000.0
2009-05-14 01:35:00,65.057,65.071,65.045,65.071,104160000.0
2009-05-14 01:36:00,65.061,65.061,65.033,65.041,150970000.0
2009-05-14 01:37:00,65.042,65.063,65.042,65.063,127170000.0
2009-05-14 01:38:00,65.081,65.081,65.062,65.062,84010000.0
2009-05-14 01:39:00,65.075,65.075,65.048,65.049,87740000.0
2009-05-14 01:40:00,65.049,65.054,65.043,65.043,89830000.0
2009-05-14 01:41:00,65.031,65.048,65.031,65.048,65870000.0
2009-05-14 01:42:00,65.039,65.039,65.03,65.03,75000000.0
2009-05-14 01:43:00,65.038,65.038,65.029,65.029,78290000.0
2009-05-14 01:44:00,65.031,65.063,65.031,65.063,26380000.0
2009-05-14 01:45:00,65.056,65.056,65.042,65.042,81100000.0
2009-05-14 01:46:00,65.038,65.04,65.037,65.038,75120000.0
2009-05-14 01:47:00,65.036,65.037,65.027,65.027,123210000.0
2009-05-14 01:48:00,65.05,65.05,64.975,64.975,90040000.0
2009-05-14 01:49:00,64.983,65.001,64.973,64.979,84530000.0
2009-05-14 01:50:00,64.966,64.971,64.929,64.931,80640000.0
2009-05-14 01:51:00,64.945,64.945,64.93,64.93,88350000.0
2009-05-14 01:52:00,64.935,64.935,64.913,64.917,48460000.0
2009-05-14 01:53:00,64.923,64.923,64.881,64.881,51690000.0
2009-05-14 01:54:00,64.927,64.927,64.886,64.905,88580000.0
2009-05-14 01:55:00,64.917,64.927,64.912,64.927,63230000.0
2009-05-14 01:56:00,64.929,64.946,64.926,64.946,83590000.0
2009-05-14 01:57:00,64.956,64.966,64.926,64.955,86550000.0
2009-05-14 01:58:00,64.964,64.964,64.936,64.948,59550000.0
2009-05-14 02:01:00,64.97,64.977,64.966,64.968,109330000.0
2009-05-14 02:02:00,64.973,64.973,64.929,64.933,75500000.0
2009-05-14 02:03:00,64.946,64.951,64.925,64.929,65780000.0
2009-05-14 02:04:00,64.918,64.942,64.908,64.927,93430000.0
2009-05-14 02:05:00,64.932,64.945,64.932,64.945,134910000.0
2009-05-14 02:06:00,64.963,64.963,64.938,64.938,102530000.0
2009-05-14 02:07:00,64.939,64.962,64.939,64.954,153680000.0
2009-05-14 02:08:00,64.967,64.967,64.952,64.959,115630000.0
2009-05-14 02:09:00,64.983,64.983,64.961,64.961,78110000.0
2009-05-14 02:10:00,64.965,64.965,64.952,64.965,87680000.0
2009-05-14 02:11:00,64.976,64.978,64.97,64.971,91300000.0
2009-05-14 02:12:00,64.973,64.973,64.953,64.97,80810000.0
2009-05-14 02:13:00,64.982,64.987,64.98,64.98,74620000.0
2009-05-14 02:14:00,64.98,64.987,64.98,64.987,76630000.0
2009-05-14 02:15:00,65.015,65.015,64.992,64.992,23120000.0
2009-05-14 02:16:00,65.0,65.014,65.0,65.007,75540000.0
2009-05-14 02:17:00,65.0,65.016,65.0,65.013,75130000.0
2009-05-14 02:18:00,65.049,65.049,64.974,64.974,123580000.0
2009-05-14 02:19:00,64.978,64.987,64.978,64.98,87400000.0
2009-05-14 02:20:00,64.98,64.995,64.98,64.995,83720000.0
2009-05-14 02:21:00,65.031,65.031,65.0,65.0,72870000.0
2009-05-14 02:22:00,65.003,65.003,64.981,64.989,83570000.0
2009-05-14 02:23:00,65.0,65.037,64.988,65.037,55570000.0
2009-05-14 02:24:00,65.037,65.037,65.031,65.036,52020000.0
2009-05-14 02:25:00,65.037,65.043,65.016,65.02,85750000.0
2009-05-14 02:26:00,65.035,65.088,65.031,65.088,68060000.0
2009-05-14 02:27:00,65.084,65.089,65.064,65.086,76070000.0
2009-05-14 02:28:00,65.085,65.086,65.078,65.086,81400000.0
2009-05-14 02:29:00,65.085,65.097,65.055,65.092,54880000.0
2009-05-14 02:30:00,65.121,65.121,65.063,65.063,64960000.0
2009-05-14 02:31:00,65.055,65.067,65.055,65.06,10520000.0
2009-05-14 02:32:00,65.072,65.099,65.065,65.098,73330000.0
2009-05-14 02:33:00,65.073,65.092,65.064,65.084,122480000.0
2009-05-14 02:34:00,65.099,65.12,65.097,65.098,93090000.0
2009-05-14 02:35:00,65.094,65.101,65.082,65.082,96260000.0
2009-05-14 02:36:00,65.106,65.106,65.069,65.08,112160000.0
2009-05-14 02:37:00,65.088,65.088,65.071,65.08,97310000.0
2009-05-14 02:38:00,65.094,65.115,65.087,65.106,83510000.0
2009-05-14 02:39:00,65.1,65.111,65.1,65.107,45070000.0
2009-05-14 02:40:00,65.105,65.111,65.095,65.108,35750000.0
2009-05-14 02:41:00,65.098,65.103,65.087,65.09,35890000.0
2009-05-14 02:42:00,65.103,65.103,65.072,65.072,52330000.0
2009-05-14 02:43:00,65.084,65.094,65.082,65.082,14100000.0
2009-05-14 02:44:00,65.077,65.085,65.07,65.07,37670000.0
2009-05-14 02:45:00,65.093,65.093,65.062,65.062,46130000.0
2009-05-14 02:46:00,65.07,65.084,65.061,65.067,101110000.0
2009-05-14 02:47:00,65.077,65.085,65.077,65.08,73170000.0
2009-05-14 02:48:00,65.095,65.095,65.076,65.077,68700000.0
2009-05-14 02:49:00,65.086,65.104,65.085,65.104,88020000.0
2009-05-14 02:50:00,65.101,65.114,65.1,65.1,125200000.0
2009-05-14 02:51:00,65.13,65.14,65.116,65.14,88430000.0
2009-05-14 02:52:00,65.134,65.145,65.13,65.145,149310000.0
2009-05-14 02:53:00,65.157,65.174,65.144,65.163,113000000.0
2009-05-14 02:54:00,65.197,65.197,65.161,65.161,71260000.0
2009-05-14 02:55:00,65.17,65.184,65.17,65.179,77950000.0
2009-05-14 02:56:00,65.173,65.215,65.173,65.215,83160000.0
2009-05-14 02:57:00,65.225,65.225,65.196,65.209,67890000.0
2009-05-14 02:58:00,65.223,65.234,65.21,65.21,71710000.0
2009-05-14 02:59:00,65.197,65.215,65.185,65.215,75060000.0
2009-05-14 03:00:00,65.232,65.232,65.188,65.192,26340000.0
2009-05-14 03:01:00,65.198,65.21,65.186,65.197,81690000.0
2009-05-14 03:02:00,65.215,65.259,65.215,65.254,74730000.0
2009-05-14 03:03:00,65.23,65.252,65.23,65.238,125430000.0
2009-05-14 03:04:00,65.239,65.263,65.226,65.256,88380000.0
2009-05-14 03:05:00,65.254,65.254,65.234,65.247,78930000.0
2009-05-14 03:06:00,65.248,65.308,65.238,65.301,74580000.0
2009-05-14 03:07:00,65.321,65.332,65.313,65.325,84560000.0
2009-05-14 03:08:00,65.321,65.342,65.321,65.335,48410000.0
2009-05-14 03:09:00,65.353,65.353,65.308,65.311,47560000.0
2009-05-14 03:10:00,65.309,65.314,65.303,65.308,81150000.0
2009-05-14 03:11:00,65.298,65.305,65.29,65.29,68080000.0
2009-05-14 03:12:00,65.305,65.305,65.263,65.273,80900000.0
2009-05-14 03:13:00,65.263,65.284,65.263,65.276,83580000.0
2009-05-14 03:14:00,65.285,65.293,65.267,65.293,51360000.0
2009-05-14 03:15:00,65.285,65.285,65.264,65.269,73570000.0
2009-05-14 03:16:00,65.256,65.26,65.242,65.242,13570000.0
2009-05-14 03:17:00,65.25,65.274,65.243,65.274,43940000.0
2009-05-14 03:18:00,65.266,65.268,65.257,65.259,116230000.0
2009-05-14 03:19:00,65.244,65.252,65.233,65.248,76800000.0
2009-05-14 03:20:00,65.245,65.254,65.232,65.254,70830000.0
2009-05-14 03:21:00,65.242,65.243,65.232,65.239,95480000.0
2009-05-14 03:22:00,65.235,65.281,65.235,65.273,125150000.0
2009-05-14 03:23:00,65.269,65.29,65.258,65.258,101230000.0
2009-05-14 03:24:00,65.278,65.278,65.241,65.265,152790000.0
2009-05-14 03:25:00,65.273,65.291,65.273,65.286,119820000.0
2009-05-14 03:26:00,65.296,65.304,65.288,65.298,76790000.0
2009-05-14 03:27:00,65.323,65.332,65.296,65.332,87310000.0
2009-05-14 03:28:00,65.346,65.349,65.326,65.346,81590000.0
2009-05-14 03:29:00,65.342,65.354,65.342,65.348,67210000.0
2009-05-14 03:30:00,65.374,65.374,65.296,65.296,80200000.0
2009-05-14 03:31:00,65.3,65.323,65.3,65.316,71370000.0
2009-05-14 03:32:00,65.325,65.325,65.309,65.309,26530000.0
2009-05-14 03:33:00,65.329,65.353,65.301,65.353,81870000.0
2009-05-14 03:34:00,65.348,65.365,65.325,65.339,79620000.0
2009-05-14 03:35:00,65.353,65.353,65.326,65.329,124510000.0
2009-05-14 03:36:00,65.333,65.333,65.315,65.326,94040000.0
2009-05-14 03:37:00,65.321,65.333,65.313,65.326,72820000.0
2009-05-14 03:38:00,65.321,65.321,65.275,65.288,74190000.0
2009-05-14 03:39:00,65.284,65.327,65.284,65.315,84010000.0
2009-05-14 03:40:00,65.292,65.297,65.265,65.288,48130000.0
2009-05-14 03:41:00,65.257,65.282,65.251,65.261,47600000.0
2009-05-14 03:42:00,65.284,65.284,65.231,65.242,88320000.0
2009-05-14 03:43:00,65.248,65.261,65.238,65.249,70220000.0
2009-05-14 03:44:00,65.263,65.263,65.242,65.25,72850000.0
2009-05-14 03:45:00,65.275,65.275,65.253,65.266,72940000.0
2009-05-14 03:46:00,65.276,65.276,65.255,65.258,50630000.0
2009-05-14 03:47:00,65.256,65.264,65.243,65.243,77260000.0
2009-05-14 03:48:00,65.263,65.276,65.257,65.261,16340000.0
2009-05-14 03:49:00,65.25,65.27,65.25,65.264,156220000.0
2009-05-14 03:50:00,65.256,65.266,65.236,65.255,120490000.0
2009-05-14 03:51:00,65.226,65.243,65.223,65.223,78530000.0
2009-05-14 03:52:00,65.23,65.23,65.208,65.225,84070000.0
2009-05-14 03:53:00,65.214,65.217,65.202,65.209,87990000.0
2009-05-14 03:54:00,65.232,65.232,65.206,65.219,72110000.0
2009-05-14 03:55:00,65.201,65.223,65.198,65.199,79000000.0
2009-05-14 03:56:00,65.184,65.218,65.184,65.216,67390000.0
2009-05-14 03:57:00,65.187,65.2,65.162,65.162,24550000.0
2009-05-14 03:58:00,65.173,65.18,65.146,65.166,74400000.0
2009-05-14 03:59:00,65.186,65.186,65.17,65.17,75820000.0
2009-05-14 04:00:00,65.192,65.192,65.155,65.166,128610000.0
2009-05-14 04:01:00,65.15,65.16,65.143,65.148,86740000.0
2009-05-14 04:02:00,65.154,65.154,65.133,65.133,76570000.0
2009-05-14 04:03:00,65.155,65.155,65.127,65.146,78430000.0
2009-05-14 04:04:00,65.138,65.152,65.135,65.152,94110000.0
2009-05-14 04:05:00,65.143,65.173,65.143,65.173,46120000.0
2009-05-14 04:06:00,65.171,65.191,65.171,65.171,46280000.0
2009-05-14 04:07:00,65.172,65.185,65.172,65.185,84430000.0
2009-05-14 04:08:00,65.178,65.195,65.174,65.189,65470000.0
2009-05-14 04:09:00,65.164,65.189,65.164,65.179,73200000.0
2009-05-14 04:10:00,65.18,65.192,65.166,65.176,83000000.0
2009-05-14 04:11:00,65.19,65.194,65.184,65.188,50320000.0
2009-05-14 04:12:00,65.205,65.205,65.182,65.19,72360000.0
2009-05-14 04:13:00,65.193,65.193,65.17,65.172,7700000.0
2009-05-14 04:14:00,65.18,65.192,65.178,65.19,86750000.0
2009-05-14 04:15:00,65.193,65.193,65.173,65.173,90170000.0
2009-05-14 04:16:00,65.168,65.174,65.162,65.162,74420000.0
2009-05-14 04:17:00,65.176,65.176,65.156,65.168,77400000.0
2009-05-14 04:18:00,65.174,65.174,65.152,65.152,73570000.0
2009-05-14 04:19:00,65.167,65.174,65.163,65.167,30670000.0
2009-05-14 04:20:00,65.171,65.193,65.171,65.193,75650000.0
2009-05-14 04:21:00,65.212,65.212,65.18,65.199,77230000.0
2009-05-14 04:22:00,65.186,65.187,65.179,65.185,135220000.0
2009-05-14 04:23:00,65.2,65.212,65.194,65.194,92100000.0
2009-05-14 04:24:00,65.21,65.222,65.201,65.215,74760000.0
2009-05-14 04:25:00,65.216,65.216,65.19,65.204,80150000.0
2009-05-14 04:26:00,65.194,65.199,65.167,65.192,90590000.0
2009-05-14 04:27:00,65.178,65.193,65.175,65.179,47910000.0
2009-05-14 04:28:00,65.181,65.181,65.163,65.163,43370000.0
2009-05-14 04:29:00,65.168,65.173,65.153,65.165,84850000.0
2009-05-14 04:30:00,65.184,65.184,65.154,65.154,65440000.0
2009-05-14 04:31:00,65.154,65.154,65.135,65.147,79320000.0
2009-05-14 04:32:00,65.141,65.165,65.141,65.156,83650000.0
2009-05-14 04:33:00,65.148,65.151,65.133,65.147,50160000.0
2009-05-14 04:34:00,65.131,65.153,65.131,65.153,68520000.0
2009-05-14 04:35:00,65.145,65.145,65.12,65.12,13230000.0
2009-05-14 04:36:00,65.133,65.133,65.096,65.116,47390000.0
2009-05-14 04:37:00,65.116,65.116,65.095,65.099,84280000.0
2009-05-14 04:38:00,65.091,65.104,65.09,65.09,65730000.0
2009-05-14 04:39:00,65.117,65.117,65.099,65.099,75550000.0
2009-05-14 04:40:00,65.097,65.103,65.085,65.098,81360000.0
2009-05-14 04:41:00,65.098,65.099,65.065,65.085,51060000.0
2009-05-14 04:42:00,65.058,65.071,65.044,65.053,69190000.0
2009-05-14 04:43:00,65.056,65.056,65.036,65.047,15210000.0
2009-05-14 04:44:00,65.067,65.067,65.052,65.052,52900000.0
2009-05-14 04:45:00,65.076,65.076,65.057,65.065,59250000.0
2009-05-14 04:46:00,65.048,65.061,65.043,65.061,34070000.0
2009-05-14 04:47:00,65.037,65.05,65.021,65.05,41980000.0
2009-05-14 04:48:00,65.079,65.079,65.048,65.048,105880000.0
2009-05-14 04:49:00,65.041,65.064,65.033,65.064,139680000.0
2009-05-14 04:50:00,65.05,65.083,65.049,65.075,86640000.0
2009-05-14 04:51:00,65.075,65.075,65.062,65.062,74260000.0
2009-05-14 04:52:00,65.068,65.084,65.065,65.084,59530000.0
2009-05-14 04:53:00,65.06,65.068,65.037,65.058,29380000.0
2009-05-14 04:54:00,65.063,65.063,65.017,65.03,49640000.0
2009-05-14 04:55:00,65.018,65.021,64.994,65.001,78130000.0
2009-05-14 04:56:00,64.978,64.993,64.959,64.993,115410000.0
2009-05-14 04:57:00,65.007,65.007,64.962,64.981,38640000.0
2009-05-14 04:58:00,64.963,64.969,64.937,64.951,37490000.0
2009-05-14 04:59:00,64.959,64.98,64.957,64.968,32170000.0
2009-05-14 05:00:00,64.98,64.98,64.948,64.965,28080000.0
2009-05-14 05:01:00,64.987,64.995,64.977,64.987,61160000.0
2009-05-14 05:02:00,64.96,64.984,64.96,64.96,62620000.0
2009-05-14 05:03:00,64.983,64.983,64.964,64.975,131330000.0
2009-05-14 05:04:00,64.985,64.99,64.965,64.973,94330000.0
2009-05-14 05:05:00,64.967,64.993,64.967,64.984,87690000.0
2009-05-14 05:06:00,64.977,64.984,64.961,64.984,118200000.0
2009-05-14 05:07:00,64.985,64.985,64.972,64.977,94100000.0
2009-05-14 05:08:00,64.972,64.992,64.967,64.978,82450000.0
2009-05-14 05:09:00,64.97,64.97,64.928,64.941,38960000.0
2009-05-14 05:10:00,64.938,64.965,64.934,64.965,36640000.0
2009-05-14 05:11:00,64.958,64.967,64.944,64.967,33460000.0
2009-05-14 05:12:00,64.974,64.974,64.946,64.948,45330000.0
2009-05-14 05:13:00,64.963,64.963,64.938,64.955,14840000.0
2009-05-14 05:14:00,64.949,64.972,64.946,64.958,43870000.0
2009-05-14 05:15:00,64.972,64.99,64.957,64.979,41410000.0
2009-05-14 05:16:00,64.964,64.999,64.964,64.995,101430000.0
2009-05-14 05:17:00,64.978,64.993,64.977,64.98,76240000.0
2009-05-14 05:18:00,65.004,65.004,64.972,64.979,63120000.0
2009-05-14 05:19:00,64.958,64.975,64.958,64.975,89030000.0
2009-05-14 05:20:00,64.968,64.98,64.965,64.966,120730000.0
2009-05-14 05:21:00,64.979,64.979,64.955,64.959,97790000.0
2009-05-14 05:22:00,64.957,64.967,64.922,64.943,149080000.0
2009-05-14 05:23:00,64.952,64.963,64.935,64.963,120430000.0
2009-05-14 05:24:00,64.953,64.958,64.941,64.956,76850000.0
2009-05-14 05:25:00,64.954,64.98,64.947,64.967,82660000.0
2009-05-14 05:26:00,64.958,64.974,64.944,64.974,85140000.0
2009-05-14 05:27:00,64.966,64.971,64.945,64.954,67870000.0
2009-05-14 05:28:00,64.94,64.94,64.897,64.918,72990000.0
2009-05-14 05:29:00,64.909,64.923,64.896,64.915,71330000.0
2009-05-14 05:30:00,64.942,64.942,64.924,64.935,27690000.0
2009-05-14 05:31:00,64.942,64.942,64.924,64.929,77820000.0
2009-05-14 05:32:00,64.942,64.944,64.923,64.944,76400000.0
2009-05-14 05:33:00,64.946,64.952,64.93,64.946,130850000.0
2009-05-14 05:34:00,64.937,64.942,64.931,64.931,88100000.0
2009-05-14 05:35:00,64.929,64.937,64.922,64.937,78570000.0
2009-05-14 05:36:00,64.944,64.944,64.917,64.919,72700000.0
2009-05-14 05:37:00,64.915,64.92,64.896,64.917,90750000.0
2009-05-14 05:38:00,64.907,64.923,64.901,64.901,51950000.0
2009-05-14 05:39:00,64.929,64.929,64.906,64.925,45010000.0
2009-05-14 05:40:00,64.919,64.932,64.912,64.912,93810000.0
2009-05-14 05:41:00,64.918,64.945,64.906,64.945,68100000.0
2009-05-14 05:42:00,64.939,64.942,64.919,64.934,72750000.0
2009-05-14 05:43:00,64.934,64.961,64.934,64.94,83390000.0
2009-05-14 05:44:00,64.933,64.96,64.933,64.94,55160000.0
2009-05-14 05:45:00,64.967,64.971,64.943,64.963,78120000.0
2009-05-14 05:46:00,64.962,64.968,64.951,64.966,20740000.0
2009-05-14 05:47:00,64.946,64.961,64.934,64.955,102270000.0
2009-05-14 05:48:00,64.976,64.982,64.953,64.977,61600000.0
2009-05-14 05:49:00,64.97,64.97,64.957,64.966,43230000.0
2009-05-14 05:50:00,64.963,64.965,64.925,64.925,38060000.0
2009-05-14 05:51:00,64.954,64.954,64.925,64.932,48200000.0
2009-05-14 05:52:00,64.941,64.946,64.929,64.939,117350000.0
2009-05-14 05:53:00,64.96,64.973,64.935,64.973,67920000.0
2009-05-14 05:54:00,64.967,64.969,64.945,64.949,75600000.0
2009-05-14 05:55:00,64.948,64.957,64.923,64.941,41000000.0
2009-05-14 05:56:00,64.948,64.958,64.933,64.955,79800000.0
2009-05-14 05:57:00,64.942,64.942,64.914,64.925,87520000.0
2009-05-14 05:58:00,64.921,64.941,64.921,64.927,73450000.0
2009-05-14 05:59:00,64.936,64.954,64.936,64.943,65790000.0
2009-05-14 06:00:00,64.963,64.963,64.945,64.957,104220000.0
2009-05-14 06:01:00,64.932,64.949,64.911,64.911,110040000.0
2009-05-14 06:02:00,64.929,64.944,64.916,64.944,92750000.0
2009-05-14 06:03:00,64.935,64.935,64.91,64.91,92490000.0
2009-05-14 06:04:00,64.918,64.922,64.902,64.902,84640000.0
2009-05-14 06:05:00,64.899,64.905,64.884,64.887,72370000.0
2009-05-14 06:06:00,64.913,64.913,64.888,64.907,97210000.0
2009-05-14 06:07:00,64.925,64.933,64.916,64.925,74310000.0
2009-05-14 06:08:00,64.908,64.91,64.907,64.909,86900000.0
2009-05-14 06:09:00,64.933,64.935,64.923,64.935,73600000.0
2009-05-14 06:10:00,64.929,64.952,64.929,64.946,83790000.0
2009-05-14 06:11:00,64.956,64.956,64.935,64.94,69100000.0
2009-05-14 06:12:00,64.955,64.955,64.933,64.955,67280000.0
2009-05-14 06:13:00,64.944,64.952,64.936,64.948,84600000.0
2009-05-14 06:14:00,64.957,64.958,64.951,64.957,75130000.0
2009-05-14 06:15:00,64.971,64.971,64.939,64.954,77890000.0
2009-05-14 06:16:00,64.936,64.938,64.93,64.93,68570000.0
2009-05-14 06:17:00,64.922,64.925,64.913,64.925,124130000.0
2009-05-14 06:18:00,64.934,64.934,64.903,64.903,110190000.0
2009-05-14 06:19:00,64.909,64.915,64.904,64.914,90910000.0
2009-05-14 06:20:00,64.899,64.912,64.894,64.907,60710000.0
2009-05-14 06:21:00,64.903,64.939,64.903,64.921,106440000.0
2009-05-14 06:22:00,64.931,64.943,64.924,64.936,71690000.0
2009-05-14 06:23:00,64.914,64.946,64.914,64.946,50780000.0
2009-05-14 06:24:00,64.931,64.931,64.912,64.926,23560000.0
2009-05-14 06:25:00,64.911,64.932,64.909,64.927,77550000.0
2009-05-14 06:26:00,64.921,64.934,64.915,64.929,44530000.0
2009-05-14 06:27:00,64.956,64.956,64.926,64.937,101510000.0
2009-05-14 06:28:00,64.945,64.954,64.933,64.937,126480000.0
2009-05-14 06:29:00,64.939,64.951,64.932,64.945,58290000.0
2009-05-14 06:30:00,64.971,64.971,64.94,64.957,51570000.0
2009-05-14 06:31:00,64.969,64.981,64.962,64.973,64590000.0
2009-05-14 06:32:00,64.986,65.016,64.97,65.016,109840000.0
2009-05-14 06:33:00,64.992,65.023,64.977,65.023,43460000.0
2009-05-14 06:34:00,65.039,65.044,65.021,65.044,54960000.0
2009-05-14 06:35:00,65.038,65.057,65.018,65.055,48740000.0
2009-05-14 06:36:00,65.056,65.056,65.023,65.037,72480000.0
2009-05-14 06:37:00,65.027,65.039,65.021,65.028,67010000.0
2009-05-14 06:38:00,65.017,65.029,65.001,65.028,55780000.0
2009-05-14 06:39:00,65.035,65.035,65.003,65.019,59130000.0
2009-05-14 06:40:00,65.002,65.027,65.002,65.027,55500000.0
2009-05-14 06:41:00,64.999,65.026,64.999,65.023,58330000.0
2009-05-14 06:42:00,65.007,65.028,65.004,65.014,41550000.0
2009-05-14 06:43:00,65.013,65.013,64.991,65.006,45210000.0
2009-05-14 06:44:00,65.0,65.014,65.0,65.008,106740000.0
2009-05-14 06:45:00,65.031,65.031,64.997,65.019,141510000.0
2009-05-14 06:46:00,65.025,65.042,65.02,65.027,92860000.0
2009-05-14 06:47:00,65.028,65.045,65.024,65.045,83320000.0
2009-05-14 06:48:00,65.038,65.041,65.023,65.023,63070000.0
2009-05-14 06:49:00,65.025,65.03,64.999,65.017,27690000.0
2009-05-14 06:50:00,64.996,65.002,64.986,64.998,44900000.0
2009-05-14 06:51:00,64.993,65.033,64.993,65.024,85060000.0
2009-05-14 06:52:00,65.036,65.036,65.014,65.026,125620000.0
2009-05-14 06:53:00,65.008,65.023,65.008,65.023,37620000.0
2009-05-14 06:54:00,65.031,65.031,64.986,65.0,38520000.0
2009-05-14 06:55:00,64.992,65.004,64.992,65.004,32910000.0
2009-05-14 06:56:00,64.998,65.005,64.992,64.992,37260000.0
2009-05-14 06:57:00,65.008,65.008,64.981,64.981,57920000.0
2009-05-14 06:58:00,64.979,64.991,64.974,64.981,74420000.0
2009-05-14 06:59:00,64.992,65.001,64.982,64.992,122330000.0
2009-05-14 07:00:00,65.01,65.01,64.965,64.973,81580000.0
2009-05-14 07:01:00,64.974,64.991,64.955,64.986,94290000.0
2009-05-14 07:02:00,64.998,65.003,64.993,64.993,109430000.0
2009-05-14 07:03:00,65.025,65.025,65.005,65.018,98330000.0
2009-05-14 07:04:00,65.011,65.025,65.011,65.025,82480000.0
2009-05-14 07:05:00,65.006,65.014,64.994,65.006,40110000.0
2009-05-14 07:06:00,65.005,65.005,64.978,64.995,34180000.0
2009-05-14 07:07:00,65.003,65.003,64.974,64.989,29690000.0
2009-05-14 07:08:00,64.982,65.014,64.982,65.003,46960000.0
2009-05-14 07:09:00,65.035,65.044,65.023,65.044,15150000.0
2009-05-14 07:10:00,65.03,65.042,65.025,65.042,40020000.0
2009-05-14 07:11:00,65.041,65.052,65.031,65.052,43410000.0
2009-05-14 07:12:00,65.045,65.052,65.028,65.037,109930000.0
2009-05-14 07:13:00,65.029,65.036,65.023,65.036,79090000.0
2009-05-14 07:14:00,65.039,65.043,65.026,65.036,72350000.0
2009-05-14 07:15:00,65.026,65.031,65.013,65.013,101470000.0
2009-05-14 07:16:00,65.025,65.025,64.997,64.997,129810000.0
2009-05-14 07:17:00,64.988,65.003,64.985,64.994,100040000.0
2009-05-14 07:18:00,65.001,65.001,64.974,64.98,158820000.0
2009-05-14 07:19:00,64.98,64.987,64.957,64.965,117580000.0
2009-05-14 07:20:00,64.968,64.99,64.964,64.985,73480000.0
2009-05-14 07:21:00,64.991,64.991,64.957,64.976,87140000.0
2009-05-14 07:22:00,64.985,64.993,64.972,64.978,87030000.0
2009-05-14 07:23:00,64.978,64.99,64.959,64.971,68770000.0
2009-05-14 07:24:00,64.963,64.976,64.963,64.976,73600000.0
2009-05-14 07:25:00,64.969,64.979,64.963,64.976,72320000.0
2009-05-14 07:26:00,64.966,64.994,64.962,64.994,26670000.0
2009-05-14 07:27:00,65.012,65.012,64.986,64.999,79970000.0
2009-05-14 07:28:00,64.992,64.992,64.972,64.987,74010000.0
2009-05-14 07:29:00,64.977,64.992,64.964,64.967,121850000.0
2009-05-14 07:30:00,64.99,65.021,64.978,65.014,82470000.0
2009-05-14 07:31:00,64.992,65.004,64.992,64.998,79830000.0
2009-05-14 07:32:00,64.995,65.025,64.995,65.024,75090000.0
2009-05-14 07:33:00,65.034,65.034,64.995,65.025,88350000.0
2009-05-14 07:34:00,65.002,65.022,65.002,65.009,45220000.0
2009-05-14 07:35:00,64.999,65.022,64.999,65.022,50520000.0
2009-05-14 07:36:00,65.036,65.036,65.002,65.002,85660000.0
2009-05-14 07:37:00,65.01,65.026,65.01,65.026,74500000.0
2009-05-14 07:38:00,65.011,65.032,65.011,65.018,73340000.0
2009-05-14 07:39:00,65.043,65.043,65.013,65.02,78690000.0
2009-05-14 07:40:00,65.01,65.025,65.01,65.025,54310000.0
2009-05-14 07:41:00,65.013,65.034,65.013,65.034,78490000.0
2009-05-14 07:42:00,65.043,65.043,65.025,65.027,7710000.0
2009-05-14 07:43:00,65.027,65.027,65.008,65.017,15010000.0
2009-05-14 07:44:00,65.015,65.022,64.996,64.996,11840000.0
2009-05-14 07:45:00,65.026,65.038,65.008,65.038,12630000.0
2009-05-14 07:46:00,65.007,65.03,65.006,65.029,18450000.0
2009-05-14 07:47:00,65.018,65.025,65.0,65.0,15070000.0
2009-05-14 07:48:00,65.016,65.022,65.005,65.022,14630000.0
2009-05-14 07:49:00,65.025,65.048,65.022,65.048,8310000.0
2009-05-14 07:50:00,65.045,65.054,65.037,65.037,19760000.0
2009-05-14 07:51:00,65.058,65.058,65.037,65.038,8980000.0
2009-05-14 07:52:00,65.024,65.03,65.019,65.02,13900000.0
2009-05-14 07:53:00,65.012,65.027,65.012,65.027,9200000.0
2009-05-14 07:54:00,65.023,65.023,64.98,64.98,10740000.0
2009-05-14 07:55:00,64.977,64.997,64.977,64.99,20700000.0
2009-05-14 07:56:00,64.966,64.979,64.962,64.97,14270000.0
2009-05-14 07:57:00,64.979,64.979,64.969,64.975,8500000.0
2009-05-14 07:58:00,64.963,64.99,64.963,64.973,13340000.0
2009-05-14 07:59:00,64.964,64.968,64.959,64.964,14660000.0
2009-05-14 08:00:00,64.984,64.984,64.955,64.964,11620000.0
2009-05-14 08:01:00,64.966,64.972,64.962,64.971,10890000.0
2009-05-14 08:02:00,64.984,64.993,64.984,64.991,10180000.0
2009-05-14 08:03:00,64.984,64.984,64.956,64.956,7420000.0
2009-05-14 08:04:00,64.961,64.961,64.943,64.943,8950000.0
2009-05-14 08:05:00,64.957,64.957,64.937,64.954,10890000.0
2009-05-14 08:06:00,64.964,64.964,64.921,64.936,12780000.0
2009-05-14 08:07:00,64.942,64.946,64.929,64.946,9770000.0
2009-05-14 08:08:00,64.929,64.958,64.929,64.957,12950000.0
2009-05-14 08:09:00,64.963,64.968,64.955,64.96,13200000.0
2009-05-14 08:10:00,64.951,64.969,64.951,64.961,9620000.0
2009-05-14 08:11:00,64.956,64.965,64.947,64.949,13350000.0
2009-05-14 08:12:00,64.961,64.961,64.942,64.953,12030000.0
2009-05-14 08:13:00,64.952,64.957,64.939,64.956,19190000.0
2009-05-14 08:14:00,64.961,64.961,64.944,64.947,8500000.0
2009-05-14 08:15:00,64.967,64.967,64.949,64.961,9950000.0
2009-05-14 08:16:00,64.96,64.97,64.951,64.97,11650000.0
2009-05-14 08:17:00,64.953,64.969,64.948,64.968,11910000.0
2009-05-14 08:18:00,64.948,64.977,64.948,64.961,12970000.0
2009-05-14 08:19:00,64.964,64.982,64.964,64.982,11450000.0
2009-05-14 08:20:00,64.975,65.026,64.974,65.026,17490000.0
2009-05-14 08:21:00,65.009,65.009,65.004,65.008,17890000.0
2009-05-14 08:22:00,65.01,65.024,65.006,65.006,14090000.0
2009-05-14 08:23:00,65.025,65.059,65.019,65.059,13750000.0
2009-05-14 08:24:00,65.051,65.051,65.036,65.047,12780000.0
2009-05-14 08:25:00,65.049,65.059,65.043,65.058,16070000.0
2009-05-14 08:26:00,65.053,65.061,65.04,65.049,16390000.0
2009-05-14 08:27:00,65.069,65.073,65.046,65.063,12810000.0
2009-05-14 08:28:00,65.058,65.078,65.058,65.078,12020000.0
2009-05-14 08:29:00,65.066,65.083,65.066,65.071,14990000.0
2009-05-14 08:30:00,65.092,65.092,65.057,65.065,14880000.0
2009-05-14 08:31:00,65.074,65.081,65.064,65.067,18670000.0
2009-05-14 08:32:00,65.082,65.091,65.075,65.076,11650000.0
2009-05-14 08:33:00,65.063,65.079,65.054,65.079,24820000.0
2009-05-14 08:34:00,65.075,65.132,65.075,65.129,13340000.0
2009-05-14 08:35:00,65.124,65.143,65.124,65.143,10380000.0
2009-05-14 08:36:00,65.143,65.171,65.143,65.167,16530000.0
2009-05-14 08:37:00,65.148,65.174,65.148,65.171,9660000.0
2009-05-14 08:38:00,65.156,65.163,65.14,65.146,15060000.0
2009-05-14 08:39:00,65.12,65.12,65.086,65.091,8260000.0
2009-05-14 08:40:00,65.099,65.141,65.099,65.141,12630000.0
2009-05-14 08:41:00,65.132,65.141,65.132,65.141,8820000.0
2009-05-14 08:42:00,65.153,65.153,65.126,65.127,9770000.0
2009-05-14 08:43:00,65.157,65.17,65.135,65.14,15220000.0
2009-05-14 08:44:00,65.151,65.167,65.143,65.15,17310000.0
2009-05-14 08:45:00,65.149,65.149,65.136,65.138,12580000.0
2009-05-14 08:46:00,65.138,65.142,65.123,65.129,13560000.0
2009-05-14 08:47:00,65.139,65.158,65.136,65.158,16760000.0
2009-05-14 08:48:00,65.152,65.152,65.106,65.106,14880000.0
2009-05-14 08:49:00,65.097,65.129,65.097,65.12,19800000.0
2009-05-14 08:50:00,65.13,65.142,65.13,65.142,2260000.0
2009-05-14 08:51:00,65.141,65.141,65.102,65.126,24720000.0
2009-05-14 08:52:00,65.098,65.118,65.09,65.1,20020000.0
2009-05-14 08:53:00,65.093,65.111,65.093,65.101,13750000.0
2009-05-14 08:54:00,65.126,65.126,65.095,65.097,12240000.0
2009-05-14 08:55:00,65.085,65.116,65.085,65.113,13720000.0
2009-05-14 08:56:00,65.132,65.132,65.112,65.117,11840000.0
2009-05-14 08:57:00,65.13,65.13,65.057,65.057,12400000.0
2009-05-14 08:58:00,65.035,65.058,65.035,65.051,21750000.0
2009-05-14 08:59:00,65.034,65.034,65.0,65.0,9470000.0
2009-05-14 09:00:00,65.025,65.025,65.001,65.001,21080000.0
2009-05-14 09:01:00,65.012,65.019,65.012,65.019,16340000.0
2009-05-14 09:02:00,65.007,65.02,65.005,65.017,16390000.0
2009-05-14 09:03:00,65.049,65.049,65.028,65.03,17840000.0
2009-05-14 09:04:00,65.036,65.036,65.021,65.03,16630000.0
2009-05-14 09:05:00,65.031,65.038,65.023,65.036,21340000.0
2009-05-14 09:06:00,65.047,65.047,65.009,65.009,13420000.0
2009-05-14 09:07:00,65.023,65.027,64.998,64.998,10150000.0
2009-05-14 09:08:00,65.024,65.033,65.024,65.028,9210000.0
2009-05-14 09:09:00,65.033,65.033,64.978,64.978,9590000.0
2009-05-14 09:10:00,64.987,64.994,64.987,64.993,18970000.0
2009-05-14 09:11:00,64.977,64.977,64.957,64.959,8650000.0
2009-05-14 09:12:00,64.982,64.982,64.936,64.936,11310000.0
2009-05-14 09:13:00,64.926,64.934,64.914,64.914,20930000.0
2009-05-14 09:14:00,64.928,64.932,64.92,64.92,16710000.0
2009-05-14 09:15:00,64.943,64.943,64.924,64.924,13000000.0
2009-05-14 09:16:00,64.924,64.924,64.903,64.904,8500000.0
2009-05-14 09:17:00,64.908,64.908,64.893,64.898,8090000.0
2009-05-14 09:18:00,64.932,64.932,64.902,64.912,17090000.0
2009-05-14 09:19:00,64.926,64.935,64.918,64.935,15440000.0
2009-05-14 09:20:00,64.94,64.977,64.933,64.977,12220000.0
2009-05-14 09:21:00,64.97,64.97,64.945,64.953,17300000.0
2009-05-14 09:22:00,64.949,64.953,64.931,64.953,9390000.0
2009-05-14 09:23:00,64.943,64.952,64.938,64.952,17000000.0
2009-05-14 09:24:00,64.968,64.968,64.953,64.958,10710000.0
2009-05-14 09:25:00,64.955,64.955,64.945,64.947,15790000.0
2009-05-14 09:26:00,64.952,64.96,64.949,64.951,12030000.0
2009-05-14 09:27:00,64.94,64.959,64.928,64.928,23880000.0
2009-05-14 09:28:00,64.927,64.932,64.898,64.898,17210000.0
2009-05-14 09:29:00,64.904,64.926,64.904,64.919,14880000.0
2009-05-14 09:30:00,64.936,64.936,64.889,64.898,10890000.0
2009-05-14 09:31:00,64.888,64.893,64.881,64.888,15630000.0
2009-05-14 09:32:00,64.879,64.883,64.859,64.869,13200000.0
2009-05-14 09:33:00,64.876,64.876,64.86,64.875,19560000.0
2009-05-14 09:34:00,64.873,64.912,64.872,64.906,19200000.0
2009-05-14 09:35:00,64.897,64.911,64.894,64.907,12260000.0
2009-05-14 09:36:00,64.93,64.93,64.897,64.897,9630000.0
2009-05-14 09:37:00,64.883,64.883,64.866,64.866,10330000.0
2009-05-14 09:38:00,64.879,64.883,64.879,64.88,9660000.0
2009-05-14 09:39:00,64.9,64.9,64.856,64.858,9030000.0
2009-05-14 09:40:00,64.862,64.862,64.861,64.861,3570000.0
2009-05-14 09:41:00,64.892,64.911,64.892,64.899,16760000.0
2009-05-14 09:42:00,64.929,64.948,64.918,64.948,14540000.0
2009-05-14 09:43:00,64.964,65.006,64.964,65.0,13340000.0
2009-05-14 09:44:00,65.017,65.039,65.012,65.03,14910000.0
2009-05-14 09:45:00,65.051,65.058,65.037,65.048,15790000.0
2009-05-14 09:46:00,65.034,65.05,65.028,65.05,8680000.0
2009-05-14 09:47:00,65.063,65.064,65.045,65.052,11460000.0
2009-05-14 09:48:00,65.071,65.071,65.057,65.063,8900000.0
2009-05-14 09:49:00,65.042,65.05,65.008,65.011,20470000.0
2009-05-14 09:50:00,65.008,65.022,65.001,65.022,10710000.0
2009-05-14 09:51:00,65.047,65.047,65.012,65.012,9400000.0
2009-05-14 09:52:00,65.028,65.028,65.019,65.025,9210000.0
2009-05-14 09:53:00,65.019,65.024,65.014,65.014,12060000.0
2009-05-14 09:54:00,65.022,65.032,65.01,65.032,12780000.0
2009-05-14 09:55:00,65.043,65.055,65.036,65.052,13380000.0
2009-05-14 09:56:00,65.056,65.056,65.03,65.037,10590000.0
2009-05-14 09:57:00,65.037,65.051,65.024,65.051,11270000.0
2009-05-14 09:58:00,65.056,65.06,65.054,65.059,16010000.0
2009-05-14 09:59:00,65.049,65.078,65.049,65.078,20250000.0
2009-05-14 10:00:00,65.106,65.119,65.08,65.119,16080000.0
2009-05-14 10:01:00,65.112,65.119,65.101,65.102,17920000.0
2009-05-14 10:02:00,65.096,65.096,65.07,65.086,13470000.0
2009-05-14 10:03:00,65.108,65.108,65.056,65.056,13000000.0
2009-05-14 10:04:00,65.048,65.088,65.048,65.087,13710000.0
2009-05-14 10:05:00,65.084,65.084,65.041,65.048,12390000.0
2009-05-14 10:06:00,65.072,65.072,65.049,65.049,11660000.0
2009-05-14 10:07:00,65.065,65.065,65.057,65.057,8630000.0
2009-05-14 10:08:00,65.061,65.067,65.052,65.067,8450000.0
2009-05-14 10:09:00,65.066,65.073,65.06,65.073,11490000.0
2009-05-14 10:10:00,65.062,65.093,65.062,65.07,16800000.0
2009-05-14 10:11:00,65.063,65.066,65.053,65.066,9640000.0
2009-05-14 10:12:00,65.106,65.106,65.065,65.065,12430000.0
2009-05-14 10:13:00,65.084,65.108,65.084,65.101,10410000.0
2009-05-14 10:14:00,65.111,65.121,65.111,65.111,13560000.0
2009-05-14 10:15:00,65.147,65.156,65.133,65.144,11270000.0
2009-05-14 10:16:00,65.167,65.176,65.149,65.176,8680000.0
2009-05-14 10:17:00,65.192,65.212,65.182,65.196,15270000.0
2009-05-14 10:18:00,65.233,65.24,65.223,65.228,16150000.0
2009-05-14 10:19:00,65.22,65.222,65.197,65.215,12020000.0
2009-05-14 10:20:00,65.22,65.224,65.22,65.224,10710000.0
2009-05-14 10:21:00,65.242,65.242,65.18,65.18,10190000.0
2009-05-14 10:22:00,65.177,65.182,65.17,65.17,13350000.0
2009-05-14 10:23:00,65.174,65.188,65.174,65.179,12030000.0
2009-05-14 10:24:00,65.196,65.202,65.181,65.202,12330000.0
2009-05-14 10:25:00,65.191,65.213,65.191,65.213,12030000.0
2009-05-14 10:26:00,65.223,65.227,65.219,65.219,10140000.0
2009-05-14 10:27:00,65.232,65.232,65.214,65.214,12030000.0
2009-05-14 10:28:00,65.214,65.214,65.201,65.208,14510000.0
2009-05-14 10:29:00,65.215,65.229,65.209,65.217,11090000.0
2009-05-14 10:30:00,65.236,65.236,65.206,65.206,11130000.0
2009-05-14 10:31:00,65.2,65.203,65.192,65.194,9020000.0
2009-05-14 10:32:00,65.174,65.195,65.161,65.195,10370000.0
2009-05-14 10:33:00,65.187,65.187,65.124,65.124,12220000.0
2009-05-14 10:34:00,65.111,65.132,65.111,65.132,11650000.0
2009-05-14 10:35:00,65.126,65.126,65.114,65.118,15400000.0
2009-05-14 10:36:00,65.129,65.129,65.094,65.109,18030000.0
2009-05-14 10:37:00,65.11,65.11,65.097,65.097,9610000.0
2009-05-14 10:38:00,65.108,65.115,65.105,65.111,12100000.0
2009-05-14 10:39:00,65.125,65.125,65.114,65.118,13000000.0
2009-05-14 10:40:00,65.12,65.124,65.103,65.12,13950000.0
2009-05-14 10:41:00,65.124,65.133,65.117,65.117,9390000.0
2009-05-14 10:42:00,65.125,65.133,65.111,65.133,12400000.0
2009-05-14 10:43:00,65.148,65.158,65.148,65.156,14750000.0
2009-05-14 10:44:00,65.169,65.169,65.148,65.157,11170000.0
2009-05-14 10:45:00,65.155,65.161,65.133,65.161,12440000.0
2009-05-14 10:46:00,65.176,65.176,65.159,65.165,20770000.0
2009-05-14 10:47:00,65.181,65.192,65.17,65.192,13330000.0
2009-05-14 10:48:00,65.215,65.215,65.204,65.205,9200000.0
2009-05-14 10:49:00,65.201,65.21,65.192,65.192,13900000.0
2009-05-14 10:50:00,65.187,65.194,65.179,65.194,11650000.0
2009-05-14 10:51:00,65.192,65.21,65.185,65.185,18400000.0
2009-05-14 10:52:00,65.199,65.2,65.195,65.195,10940000.0
2009-05-14 10:53:00,65.204,65.204,65.19,65.197,9770000.0
2009-05-14 10:54:00,65.202,65.202,65.181,65.189,13570000.0
2009-05-14 10:55:00,65.197,65.203,65.195,65.198,18220000.0
2009-05-14 10:56:00,65.176,65.176,65.164,65.175,8640000.0
2009-05-14 10:57:00,65.193,65.193,65.153,65.153,19170000.0
2009-05-14 10:58:00,65.156,65.156,65.14,65.14,17740000.0
2009-05-14 10:59:00,65.144,65.144,65.118,65.118,13160000.0
2009-05-14 11:00:00,65.133,65.133,65.086,65.086,9430000.0
2009-05-14 11:01:00,65.083,65.092,65.077,65.086,14070000.0
2009-05-14 11:02:00,65.103,65.127,65.103,65.127,18870000.0
2009-05-14 11:03:00,65.152,65.152,65.122,65.131,15780000.0
2009-05-14 11:04:00,65.127,65.142,65.124,65.14,13940000.0
2009-05-14 11:05:00,65.145,65.145,65.12,65.12,9020000.0
2009-05-14 11:06:00,65.138,65.139,65.112,65.112,12280000.0
2009-05-14 11:07:00,65.109,65.114,65.101,65.114,14460000.0
2009-05-14 11:08:00,65.103,65.117,65.099,65.117,7030000.0
2009-05-14 11:09:00,65.107,65.107,65.087,65.101,9790000.0
2009-05-14 11:10:00,65.104,65.113,65.104,65.108,12450000.0
2009-05-14 11:11:00,65.103,65.113,65.103,65.11,7560000.0
2009-05-14 11:12:00,65.133,65.133,65.104,65.104,13760000.0
2009-05-14 11:13:00,65.116,65.133,65.111,65.133,16540000.0
2009-05-14 11:14:00,65.145,65.147,65.136,65.141,16530000.0
2009-05-14 11:15:00,65.159,65.159,65.143,65.155,10740000.0
2009-05-14 11:16:00,65.138,65.138,65.116,65.123,17810000.0
2009-05-14 11:17:00,65.136,65.189,65.136,65.189,8120000.0
2009-05-14 11:18:00,65.182,65.182,65.154,65.154,11650000.0
2009-05-14 11:19:00,65.156,65.156,65.146,65.151,15980000.0
2009-05-14 11:20:00,65.153,65.165,65.149,65.165,12020000.0
2009-05-14 11:21:00,65.175,65.175,65.149,65.149,10710000.0
2009-05-14 11:22:00,65.144,65.163,65.144,65.156,10140000.0
2009-05-14 11:23:00,65.158,65.167,65.153,65.161,17660000.0
2009-05-14 11:24:00,65.176,65.176,65.137,65.139,18600000.0
2009-05-14 11:25:00,65.125,65.129,65.104,65.104,12770000.0
2009-05-14 11:26:00,65.07,65.093,65.07,65.088,14090000.0
2009-05-14 11:27:00,65.091,65.091,65.054,65.057,11510000.0
2009-05-14 11:28:00,65.066,65.068,65.056,65.058,13920000.0
2009-05-14 11:29:00,65.053,65.057,65.047,65.049,20130000.0
2009-05-14 11:30:00,65.063,65.063,65.034,65.034,12580000.0
2009-05-14 11:31:00,65.038,65.038,65.008,65.027,19770000.0
2009-05-14 11:32:00,65.004,65.004,64.95,64.977,7040000.0
2009-05-14 11:33:00,65.035,65.035,65.009,65.009,12070000.0
2009-05-14 11:34:00,64.982,65.001,64.982,65.001,8070000.0
2009-05-14 11:35:00,65.009,65.009,64.98,64.98,9410000.0
2009-05-14 11:36:00,65.006,65.033,64.989,65.033,19570000.0
2009-05-14 11:37:00,65.031,65.046,65.031,65.046,15060000.0
2009-05-14 11:38:00,65.037,65.052,65.035,65.052,15440000.0
2009-05-14 11:39:00,65.07,65.072,65.053,65.056,13340000.0
2009-05-14 11:40:00,65.053,65.057,65.049,65.053,12250000.0
2009-05-14 11:41:00,65.044,65.054,65.034,65.054,12210000.0
2009-05-14 11:42:00,65.071,65.071,65.014,65.014,12620000.0
2009-05-14 11:43:00,65.018,65.022,65.007,65.01,13710000.0
2009-05-14 11:44:00,65.002,65.002,64.992,64.992,6430000.0
2009-05-14 11:45:00,65.006,65.006,64.919,64.948,12080000.0
2009-05-14 11:46:00,64.94,64.951,64.918,64.938,15400000.0
2009-05-14 11:47:00,64.944,64.944,64.919,64.942,15030000.0
2009-05-14 11:48:00,64.969,64.969,64.907,64.907,19430000.0
2009-05-14 11:49:00,64.919,64.921,64.863,64.866,13760000.0
2009-05-14 11:50:00,64.884,64.909,64.884,64.909,13560000.0
2009-05-14 11:51:00,64.902,64.902,64.879,64.883,11100000.0
2009-05-14 11:52:00,64.881,64.881,64.873,64.875,14740000.0
2009-05-14 11:53:00,64.886,64.886,64.876,64.879,13710000.0
2009-05-14 11:54:00,64.908,64.908,64.87,64.874,14320000.0
2009-05-14 11:55:00,64.881,64.881,64.855,64.859,10910000.0
2009-05-14 11:56:00,64.86,64.861,64.852,64.853,13340000.0
2009-05-14 11:57:00,64.884,64.899,64.88,64.897,10150000.0
2009-05-14 11:58:00,64.917,64.922,64.914,64.921,14640000.0
2009-05-14 11:59:00,64.925,64.935,64.922,64.925,13760000.0
2009-05-14 12:00:00,64.946,64.946,64.922,64.922,14590000.0
2009-05-14 12:01:00,64.927,64.927,64.92,64.927,15970000.0
2009-05-14 12:02:00,64.921,64.921,64.867,64.867,12810000.0
2009-05-14 12:03:00,64.892,64.892,64.85,64.85,8490000.0
2009-05-14 12:04:00,64.827,64.834,64.822,64.83,17330000.0
2009-05-14 12:05:00,64.823,64.823,64.788,64.788,18840000.0
2009-05-14 12:06:00,64.823,64.823,64.789,64.812,17810000.0
2009-05-14 12:07:00,64.829,64.829,64.818,64.829,8500000.0
2009-05-14 12:08:00,64.84,64.87,64.84,64.869,14490000.0
2009-05-14 12:09:00,64.861,64.872,64.861,64.872,5450000.0
2009-05-14 12:10:00,64.866,64.872,64.856,64.872,10180000.0
2009-05-14 12:11:00,64.86,64.883,64.86,64.883,13910000.0
2009-05-14 12:12:00,64.906,64.906,64.866,64.875,10890000.0
2009-05-14 12:13:00,64.868,64.872,64.861,64.861,13940000.0
2009-05-14 12:14:00,64.823,64.828,64.809,64.821,9850000.0
2009-05-14 12:15:00,64.834,64.834,64.809,64.819,13750000.0
2009-05-14 12:16:00,64.794,64.794,64.771,64.783,9770000.0
2009-05-14 12:17:00,64.776,64.782,64.771,64.782,8080000.0
2009-05-14 12:18:00,64.809,64.809,64.795,64.798,9960000.0
2009-05-14 12:19:00,64.805,64.805,64.795,64.798,17940000.0
2009-05-14 12:20:00,64.796,64.806,64.793,64.806,12810000.0
2009-05-14 12:21:00,64.83,64.831,64.819,64.819,17890000.0
2009-05-14 12:22:00,64.811,64.815,64.807,64.807,19540000.0
2009-05-14 12:23:00,64.814,64.816,64.804,64.813,12760000.0
2009-05-14 12:24:00,64.823,64.823,64.812,64.817,7900000.0
2009-05-14 12:25:00,64.815,64.815,64.789,64.789,17670000.0
2009-05-14 12:26:00,64.789,64.789,64.759,64.759,13380000.0
2009-05-14 12:27:00,64.774,64.774,64.719,64.719,8830000.0
2009-05-14 12:28:00,64.723,64.723,64.71,64.71,14880000.0
2009-05-14 12:29:00,64.721,64.742,64.721,64.736,14100000.0
2009-05-14 12:30:00,64.753,64.753,64.742,64.752,13530000.0
2009-05-14 12:31:00,64.764,64.764,64.743,64.743,7890000.0
2009-05-14 12:32:00,64.752,64.764,64.752,64.753,12960000.0
2009-05-14 12:33:00,64.769,64.783,64.753,64.776,11840000.0
2009-05-14 12:34:00,64.78,64.791,64.748,64.748,15220000.0
2009-05-14 12:35:00,64.743,64.751,64.716,64.716,17320000.0
2009-05-14 12:36:00,64.725,64.725,64.694,64.696,15410000.0
2009-05-14 12:37:00,64.696,64.756,64.696,64.756,13150000.0
2009-05-14 12:38:00,64.766,64.78,64.766,64.768,20560000.0
2009-05-14 12:39:00,64.793,64.793,64.762,64.792,17930000.0
2009-05-14 12:40:00,64.785,64.785,64.761,64.761,15630000.0
2009-05-14 12:41:00,64.782,64.793,64.766,64.779,10510000.0
2009-05-14 12:42:00,64.808,64.808,64.73,64.73,13000000.0
2009-05-14 12:43:00,64.72,64.757,64.72,64.757,15210000.0
2009-05-14 12:44:00,64.757,64.767,64.739,64.763,14460000.0
2009-05-14 12:45:00,64.772,64.772,64.751,64.756,11870000.0
2009-05-14 12:46:00,64.75,64.753,64.744,64.744,9760000.0
2009-05-14 12:47:00,64.743,64.752,64.743,64.75,9250000.0
2009-05-14 12:48:00,64.766,64.766,64.728,64.738,7710000.0
2009-05-14 12:49:00,64.749,64.76,64.736,64.76,15450000.0
2009-05-14 12:50:00,64.775,64.79,64.775,64.789,10170000.0
2009-05-14 12:51:00,64.792,64.792,64.768,64.768,16080000.0
2009-05-14 12:52:00,64.788,64.79,64.776,64.78,14850000.0
2009-05-14 12:53:00,64.799,64.81,64.788,64.81,10890000.0
2009-05-14 12:54:00,64.843,64.856,64.819,64.856,14320000.0
2009-05-14 12:55:00,64.876,64.907,64.876,64.893,17720000.0
2009-05-14 12:56:00,64.866,64.876,64.845,64.874,16460000.0
2009-05-14 12:57:00,64.822,64.838,64.822,64.833,8260000.0
2009-05-14 12:58:00,64.818,64.829,64.816,64.822,11830000.0
2009-05-14 12:59:00,64.818,64.852,64.818,64.852,12590000.0
2009-05-14 13:00:00,64.873,64.873,64.835,64.835,9020000.0
2009-05-14 13:01:00,64.814,64.822,64.804,64.81,18600000.0
2009-05-14 13:02:00,64.822,64.83,64.806,64.826,16160000.0
2009-05-14 13:03:00,64.836,64.852,64.831,64.852,15970000.0
2009-05-14 13:04:00,64.843,64.85,64.836,64.85,7720000.0
2009-05-14 13:05:00,64.862,64.867,64.849,64.852,19910000.0
2009-05-14 13:06:00,64.872,64.872,64.837,64.837,10890000.0
2009-05-14 13:07:00,64.844,64.863,64.844,64.86,9590000.0
2009-05-14 13:08:00,64.872,64.892,64.872,64.892,13160000.0
2009-05-14 13:09:00,64.89,64.902,64.882,64.897,17100000.0
2009-05-14 13:10:00,64.896,64.926,64.894,64.926,11090000.0
2009-05-14 13:11:00,64.92,64.925,64.916,64.925,7710000.0
2009-05-14 13:12:00,64.943,64.943,64.911,64.911,14910000.0
2009-05-14 13:13:00,64.912,64.924,64.907,64.924,6990000.0
2009-05-14 13:14:00,64.919,64.922,64.902,64.908,15400000.0
2009-05-14 13:15:00,64.914,64.922,64.899,64.922,13410000.0
2009-05-14 13:16:00,64.92,64.928,64.916,64.928,9770000.0
2009-05-14 13:17:00,64.936,64.941,64.933,64.94,19730000.0
2009-05-14 13:18:00,64.975,64.975,64.907,64.907,17130000.0
2009-05-14 13:19:00,64.906,64.921,64.905,64.921,13530000.0
2009-05-14 13:20:00,64.914,64.914,64.897,64.902,13710000.0
2009-05-14 13:21:00,64.912,64.912,64.875,64.875,10700000.0
2009-05-14 13:22:00,64.894,64.903,64.894,64.899,12970000.0
2009-05-14 13:23:00,64.899,64.899,64.884,64.886,6770000.0
2009-05-14 13:24:00,64.902,64.902,64.884,64.895,14680000.0
2009-05-14 13:25:00,64.897,64.921,64.897,64.902,11080000.0
2009-05-14 13:26:00,64.913,64.934,64.912,64.934,8650000.0
2009-05-14 13:27:00,64.923,64.923,64.902,64.915,14840000.0
2009-05-14 13:28:00,64.907,64.907,64.899,64.902,14130000.0
2009-05-14 13:29:00,64.901,64.914,64.901,64.903,13230000.0
2009-05-14 13:30:00,64.914,64.914,64.898,64.904,7530000.0
2009-05-14 13:31:00,64.887,64.902,64.887,64.896,20970000.0
2009-05-14 13:32:00,64.902,64.902,64.88,64.88,12810000.0
2009-05-14 13:33:00,64.905,64.905,64.883,64.883,13580000.0
2009-05-14 13:34:00,64.89,64.895,64.89,64.895,6950000.0
2009-05-14 13:35:00,64.892,64.892,64.871,64.871,13350000.0
2009-05-14 13:36:00,64.888,64.888,64.867,64.869,12400000.0
2009-05-14 13:37:00,64.871,64.874,64.862,64.862,9390000.0
2009-05-14 13:38:00,64.872,64.88,64.872,64.88,7530000.0
2009-05-14 13:39:00,64.897,64.897,64.883,64.886,7890000.0
2009-05-14 13:40:00,64.9,64.906,64.894,64.899,16390000.0
2009-05-14 13:41:00,64.891,64.903,64.891,64.893,10890000.0
2009-05-14 13:42:00,64.915,64.915,64.892,64.906,17700000.0
2009-05-14 13:43:00,64.923,64.935,64.923,64.926,13010000.0
2009-05-14 13:44:00,64.923,64.932,64.923,64.929,10880000.0
2009-05-14 13:45:00,64.951,64.951,64.923,64.927,18080000.0
2009-05-14 13:46:00,64.919,64.944,64.919,64.931,19460000.0
2009-05-14 13:47:00,64.921,64.926,64.914,64.921,18240000.0
2009-05-14 13:48:00,64.934,64.934,64.922,64.934,13340000.0
2009-05-14 13:49:00,64.925,64.949,64.925,64.946,12970000.0
2009-05-14 13:50:00,64.95,64.954,64.935,64.944,14130000.0
2009-05-14 13:51:00,64.966,64.966,64.946,64.946,13160000.0
2009-05-14 13:52:00,64.934,64.946,64.934,64.946,16010000.0
2009-05-14 13:53:00,64.94,64.963,64.94,64.963,13330000.0
2009-05-14 13:54:00,64.976,65.015,64.973,65.002,16620000.0
2009-05-14 13:55:00,65.006,65.018,64.997,65.001,12780000.0
2009-05-14 13:56:00,64.994,65.011,64.994,65.007,10380000.0
2009-05-14 13:57:00,65.006,65.052,65.006,65.052,13270000.0
2009-05-14 13:58:00,65.028,65.042,65.028,65.042,12210000.0
2009-05-14 13:59:00,65.04,65.044,65.039,65.039,11650000.0
2009-05-14 14:00:00,65.065,65.065,65.044,65.044,11490000.0
2009-05-14 14:01:00,65.046,65.046,65.024,65.03,21630000.0
2009-05-14 14:02:00,65.014,65.039,65.014,65.038,16850000.0
2009-05-14 14:03:00,65.05,65.052,65.04,65.04,14090000.0
2009-05-14 14:04:00,65.044,65.044,65.035,65.035,12220000.0
2009-05-14 14:05:00,65.036,65.036,65.013,65.013,9820000.0
2009-05-14 14:06:00,65.039,65.039,65.007,65.007,15250000.0
2009-05-14 14:07:00,64.987,64.987,64.957,64.957,7550000.0
2009-05-14 14:08:00,64.964,64.968,64.957,64.957,8830000.0
2009-05-14 14:09:00,64.966,64.971,64.947,64.967,17460000.0
2009-05-14 14:10:00,64.971,64.983,64.971,64.975,15610000.0
2009-05-14 14:11:00,64.996,65.005,64.992,65.005,14320000.0
2009-05-14 14:12:00,65.034,65.041,65.027,65.031,16020000.0
2009-05-14 14:13:00,65.03,65.039,65.03,65.038,14120000.0
2009-05-14 14:14:00,65.029,65.035,65.029,65.03,12390000.0
2009-05-14 14:15:00,65.042,65.042,65.021,65.037,18080000.0
2009-05-14 14:16:00,65.025,65.027,65.008,65.02,14470000.0
2009-05-14 14:17:00,65.026,65.026,65.018,65.018,16980000.0
2009-05-14 14:18:00,65.027,65.027,64.969,64.969,7700000.0
2009-05-14 14:19:00,64.963,64.982,64.963,64.982,10210000.0
2009-05-14 14:20:00,64.979,64.979,64.959,64.959,11120000.0
2009-05-14 14:21:00,64.982,64.982,64.959,64.959,10890000.0
2009-05-14 14:22:00,64.966,64.987,64.959,64.985,14650000.0
2009-05-14 14:23:00,65.005,65.008,65.005,65.007,10380000.0
2009-05-14 14:24:00,65.016,65.016,64.965,64.97,16530000.0
2009-05-14 14:25:00,64.969,64.993,64.966,64.993,9770000.0
2009-05-14 14:26:00,64.988,64.992,64.979,64.979,12400000.0
2009-05-14 14:27:00,65.004,65.004,64.981,64.986,20550000.0
2009-05-14 14:28:00,64.995,65.003,64.995,64.999,10740000.0
2009-05-14 14:29:00,65.005,65.012,64.999,65.008,13940000.0
2009-05-14 14:30:00,65.003,65.003,64.918,64.918,9150000.0
2009-05-14 14:31:00,64.92,64.922,64.878,64.892,14270000.0
2009-05-14 14:32:00,64.906,64.94,64.897,64.94,13960000.0
2009-05-14 14:33:00,64.971,64.971,64.927,64.955,17510000.0
2009-05-14 14:34:00,64.959,64.98,64.959,64.98,7330000.0
2009-05-14 14:35:00,64.976,64.996,64.973,64.996,9780000.0
2009-05-14 14:36:00,65.005,65.02,65.005,65.01,19200000.0
2009-05-14 14:37:00,64.992,64.992,64.971,64.976,12410000.0
2009-05-14 14:38:00,64.975,64.991,64.971,64.991,10380000.0
2009-05-14 14:39:00,65.008,65.022,64.994,65.022,14080000.0
2009-05-14 14:40:00,65.041,65.119,65.041,65.102,14290000.0
2009-05-14 14:41:00,65.113,65.113,65.081,65.081,9970000.0
2009-05-14 14:42:00,65.099,65.099,65.07,65.091,7750000.0
2009-05-14 14:43:00,65.11,65.111,65.08,65.087,16000000.0
2009-05-14 14:44:00,65.082,65.088,65.076,65.083,12400000.0
2009-05-14 14:45:00,65.116,65.116,65.075,65.075,13000000.0
2009-05-14 14:46:00,65.07,65.081,65.07,65.08,13530000.0
2009-05-14 14:47:00,65.101,65.116,65.101,65.115,8590000.0
2009-05-14 14:48:00,65.143,65.143,65.115,65.118,14280000.0
2009-05-14 14:49:00,65.134,65.143,65.134,65.14,9240000.0
2009-05-14 14:50:00,65.142,65.142,65.132,65.132,5460000.0
2009-05-14 14:51:00,65.127,65.127,65.107,65.108,10140000.0
2009-05-14 14:52:00,65.117,65.117,65.112,65.112,8270000.0
2009-05-14 14:53:00,65.121,65.123,65.106,65.106,10710000.0
2009-05-14 14:54:00,65.122,65.126,65.103,65.113,15640000.0
2009-05-14 14:55:00,65.103,65.103,65.085,65.092,6960000.0
2009-05-14 14:56:00,65.082,65.106,65.082,65.092,12290000.0
2009-05-14 14:57:00,65.098,65.108,65.096,65.102,11870000.0
2009-05-14 14:58:00,65.102,65.108,65.091,65.101,12810000.0
2009-05-14 14:59:00,65.09,65.091,65.06,65.065,13750000.0
2009-05-14 15:00:00,65.08,65.08,65.059,65.06,14120000.0
2009-05-14 15:01:00,65.063,65.086,65.063,65.086,11550000.0
2009-05-14 15:02:00,65.065,65.071,65.054,65.071,18250000.0
2009-05-14 15:03:00,65.072,65.088,65.068,65.068,14870000.0
2009-05-14 15:04:00,65.065,65.074,65.062,65.07,8630000.0
2009-05-14 15:05:00,65.069,65.075,65.068,65.075,9590000.0
2009-05-14 15:06:00,65.082,65.082,65.068,65.075,8690000.0
2009-05-14 15:07:00,65.083,65.093,65.082,65.092,12220000.0
2009-05-14 15:08:00,65.081,65.091,65.081,65.086,10530000.0
2009-05-14 15:09:00,65.093,65.093,65.084,65.091,11270000.0
2009-05-14 15:10:00,65.085,65.093,65.084,65.093,7410000.0
2009-05-14 15:11:00,65.079,65.094,65.079,65.081,13890000.0
2009-05-14 15:12:00,65.095,65.1,65.079,65.081,19050000.0
2009-05-14 15:13:00,65.093,65.111,65.088,65.111,12810000.0
2009-05-14 15:14:00,65.113,65.128,65.113,65.128,8830000.0
2009-05-14 15:15:00,65.133,65.134,65.122,65.134,14650000.0
2009-05-14 15:16:00,65.126,65.132,65.121,65.125,14470000.0
2009-05-14 15:17:00,65.14,65.145,65.14,65.142,10330000.0
2009-05-14 15:18:00,65.167,65.177,65.155,65.176,10930000.0
2009-05-14 15:19:00,65.184,65.242,65.184,65.242,12810000.0
2009-05-14 15:20:00,65.277,65.28,65.253,65.275,13640000.0
2009-05-14 15:21:00,65.295,65.295,65.276,65.276,94460000.0
2009-05-14 15:22:00,65.263,65.279,65.263,65.272,69890000.0
2009-05-14 15:23:00,65.28,65.28,65.265,65.265,8820000.0
2009-05-14 15:24:00,65.26,65.26,65.236,65.254,115680000.0
2009-05-14 15:25:00,65.261,65.263,65.244,65.244,10890000.0
2009-05-14 15:26:00,65.226,65.235,65.223,65.235,9200000.0
2009-05-14 15:27:00,65.231,65.231,65.22,65.23,81790000.0
2009-05-14 15:28:00,65.215,65.223,65.209,65.223,27670000.0
2009-05-14 15:29:00,65.201,65.212,65.186,65.206,27450000.0
2009-05-14 15:30:00,65.215,65.215,65.191,65.203,9580000.0
2009-05-14 15:31:00,65.204,65.231,65.202,65.231,10000000.0
2009-05-14 15:32:00,65.232,65.238,65.223,65.236,18080000.0
2009-05-14 15:33:00,65.259,65.297,65.241,65.297,89310000.0
2009-05-14 15:34:00,65.289,65.312,65.289,65.295,9950000.0
2009-05-14 15:35:00,65.311,65.356,65.311,65.353,12960000.0
2009-05-14 15:36:00,65.376,65.39,65.371,65.379,23950000.0
2009-05-14 15:37:00,65.37,65.371,65.337,65.338,15410000.0
2009-05-14 15:38:00,65.33,65.33,65.283,65.283,15440000.0
2009-05-14 15:39:00,65.324,65.324,65.281,65.285,99930000.0
2009-05-14 15:40:00,65.29,65.292,65.269,65.278,17920000.0
2009-05-14 15:41:00,65.281,65.294,65.273,65.28,13230000.0
2009-05-14 15:42:00,65.29,65.337,65.281,65.324,114920000.0
2009-05-14 15:43:00,65.33,65.337,65.268,65.268,86350000.0
2009-05-14 15:44:00,65.269,65.302,65.269,65.302,98990000.0
2009-05-14 15:45:00,65.298,65.331,65.298,65.324,106460000.0
2009-05-14 15:46:00,65.318,65.327,65.303,65.303,91640000.0
2009-05-14 15:47:00,65.31,65.318,65.289,65.303,60520000.0
2009-05-14 15:48:00,65.312,65.312,65.27,65.27,51740000.0
2009-05-14 15:49:00,65.271,65.272,65.233,65.233,83690000.0
2009-05-14 15:50:00,65.242,65.248,65.213,65.224,11550000.0
2009-05-14 15:51:00,65.233,65.233,65.196,65.227,86560000.0
2009-05-14 15:52:00,65.234,65.234,65.198,65.203,50790000.0
2009-05-14 15:53:00,65.197,65.214,65.197,65.211,11080000.0
2009-05-14 15:54:00,65.266,65.266,65.202,65.21,97810000.0
2009-05-14 15:55:00,65.205,65.219,65.194,65.201,82480000.0
2009-05-14 15:56:00,65.217,65.219,65.197,65.207,72370000.0
2009-05-14 15:57:00,65.227,65.227,65.204,65.206,11090000.0
2009-05-14 15:58:00,65.197,65.22,65.19,65.19,48650000.0
2009-05-14 15:59:00,65.203,65.235,65.203,65.226,66480000.0
2009-05-14 16:00:00,65.238,65.266,65.234,65.264,119050000.0
2009-05-14 16:01:00,65.28,65.29,65.258,65.29,13180000.0
2009-05-14 16:02:00,65.292,65.298,65.282,65.295,13780000.0
2009-05-14 16:03:00,65.299,65.303,65.285,65.287,15830000.0
2009-05-14 16:04:00,65.288,65.313,65.288,65.307,12630000.0
2009-05-14 16:05:00,65.303,65.312,65.287,65.3,18070000.0
2009-05-14 16:06:00,65.318,65.318,65.281,65.318,97990000.0
2009-05-14 16:07:00,65.323,65.343,65.315,65.315,14700000.0
2009-05-14 16:08:00,65.32,65.322,65.298,65.305,10940000.0
2009-05-14 16:09:00,65.305,65.305,65.279,65.293,13900000.0
2009-05-14 16:10:00,65.286,65.292,65.275,65.285,15050000.0
2009-05-14 16:11:00,65.3,65.308,65.283,65.283,16430000.0
2009-05-14 16:12:00,65.299,65.299,65.276,65.28,14170000.0
2009-05-14 16:13:00,65.289,65.293,65.268,65.285,70130000.0
2009-05-14 16:14:00,65.281,65.289,65.272,65.276,85970000.0
2009-05-14 16:15:00,65.293,65.309,65.285,65.3,14460000.0
2009-05-14 16:16:00,65.311,65.32,65.3,65.3,12820000.0
2009-05-14 16:17:00,65.292,65.312,65.292,65.308,118890000.0
2009-05-14 16:18:00,65.309,65.309,65.269,65.273,72920000.0
2009-05-14 16:19:00,65.257,65.279,65.257,65.274,11660000.0
2009-05-14 16:20:00,65.265,65.266,65.251,65.252,61700000.0
2009-05-14 16:21:00,65.265,65.265,65.242,65.252,8680000.0
2009-05-14 16:22:00,65.258,65.283,65.251,65.283,174100000.0
2009-05-14 16:23:00,65.268,65.268,65.237,65.241,16570000.0
2009-05-14 16:24:00,65.234,65.246,65.233,65.24,11830000.0
2009-05-14 16:25:00,65.245,65.252,65.232,65.243,12200000.0
2009-05-14 16:26:00,65.235,65.26,65.229,65.26,10700000.0
2009-05-14 16:27:00,65.25,65.25,65.224,65.228,9290000.0
2009-05-14 16:28:00,65.24,65.241,65.234,65.235,12970000.0
2009-05-14 16:29:00,65.219,65.234,65.219,65.222,132130000.0
2009-05-14 16:30:00,65.232,65.232,65.196,65.203,9780000.0
2009-05-14 16:31:00,65.209,65.211,65.193,65.207,19060000.0
2009-05-14 16:32:00,65.203,65.235,65.203,65.226,101200000.0
2009-05-14 16:33:00,65.204,65.234,65.204,65.23,99870000.0
2009-05-14 16:34:00,65.246,65.246,65.211,65.233,52950000.0
2009-05-14 16:35:00,65.235,65.247,65.231,65.247,20520000.0
2009-05-14 16:36:00,65.271,65.271,65.233,65.243,111080000.0
2009-05-14 16:37:00,65.231,65.233,65.209,65.233,74520000.0
2009-05-14 16:38:00,65.24,65.24,65.226,65.233,10560000.0
2009-05-14 16:39:00,65.245,65.245,65.22,65.22,8070000.0
2009-05-14 16:40:00,65.217,65.223,65.21,65.218,84610000.0
2009-05-14 16:41:00,65.204,65.223,65.183,65.183,84600000.0
2009-05-14 16:42:00,65.215,65.215,65.178,65.189,101830000.0
2009-05-14 16:43:00,65.163,65.184,65.162,65.173,13560000.0
2009-05-14 16:44:00,65.188,65.189,65.159,65.159,94320000.0
2009-05-14 16:45:00,65.18,65.183,65.159,65.183,12600000.0
2009-05-14 16:46:00,65.194,65.204,65.184,65.204,9820000.0
2009-05-14 16:47:00,65.203,65.203,65.188,65.203,92760000.0
2009-05-14 16:48:00,65.208,65.215,65.199,65.201,10340000.0
2009-05-14 16:49:00,65.201,65.205,65.193,65.205,67240000.0
2009-05-14 16:50:00,65.198,65.214,65.186,65.214,25010000.0
2009-05-14 16:51:00,65.212,65.233,65.202,65.233,13600000.0
2009-05-14 16:52:00,65.215,65.226,65.197,65.198,74290000.0
2009-05-14 16:53:00,65.201,65.224,65.196,65.224,10540000.0
2009-05-14 16:54:00,65.222,65.224,65.213,65.218,87430000.0
2009-05-14 16:55:00,65.217,65.217,65.203,65.206,112770000.0
2009-05-14 16:56:00,65.216,65.221,65.21,65.217,57680000.0
2009-05-14 16:57:00,65.231,65.231,65.211,65.211,8640000.0
2009-05-14 16:58:00,65.231,65.238,65.214,65.214,14840000.0
2009-05-14 16:59:00,65.237,65.263,65.228,65.259,15810000.0
2009-05-14 17:00:00,65.27,65.27,65.214,65.22,94090000.0
2009-05-14 17:01:00,65.231,65.253,65.23,65.253,12430000.0
2009-05-14 17:02:00,65.262,65.262,65.242,65.248,62660000.0
2009-05-14 17:03:00,65.272,65.273,65.261,65.261,11490000.0
2009-05-14 17:04:00,65.269,65.275,65.262,65.27,118240000.0
2009-05-14 17:05:00,65.259,65.271,65.25,65.252,105350000.0
2009-05-14 17:06:00,65.26,65.26,65.223,65.227,12620000.0
2009-05-14 17:07:00,65.214,65.229,65.214,65.216,15070000.0
2009-05-14 17:08:00,65.207,65.23,65.207,65.229,8640000.0
2009-05-14 17:09:00,65.24,65.24,65.216,65.225,15490000.0
2009-05-14 17:10:00,65.213,65.254,65.213,65.254,101110000.0
2009-05-14 17:11:00,65.251,65.281,65.251,65.281,9020000.0
2009-05-14 17:12:00,65.294,65.294,65.262,65.262,66000000.0
2009-05-14 17:13:00,65.279,65.279,65.264,65.269,74890000.0
2009-05-14 17:14:00,65.284,65.291,65.268,65.268,106620000.0
2009-05-14 17:15:00,65.293,65.293,65.266,65.272,8270000.0
2009-05-14 17:16:00,65.281,65.284,65.26,65.284,11270000.0
2009-05-14 17:17:00,65.294,65.297,65.28,65.282,14090000.0
2009-05-14 17:18:00,65.284,65.284,65.274,65.284,6950000.0
2009-05-14 17:19:00,65.297,65.322,65.286,65.314,115950000.0
2009-05-14 17:20:00,65.314,65.332,65.314,65.328,12050000.0
2009-05-14 17:21:00,65.333,65.343,65.312,65.343,65190000.0
2009-05-14 17:22:00,65.321,65.327,65.311,65.319,15300000.0
2009-05-14 17:23:00,65.321,65.321,65.299,65.306,13900000.0
2009-05-14 17:24:00,65.315,65.319,65.291,65.291,82210000.0
2009-05-14 17:25:00,65.285,65.293,65.26,65.27,69880000.0
2009-05-14 17:26:00,65.285,65.293,65.279,65.287,14120000.0
2009-05-14 17:27:00,65.305,65.305,65.278,65.278,9060000.0
2009-05-14 17:28:00,65.289,65.301,65.275,65.283,77600000.0
2009-05-14 17:29:00,65.29,65.297,65.273,65.289,83660000.0
2009-05-14 17:30:00,65.298,65.298,65.264,65.286,104240000.0
2009-05-14 17:31:00,65.279,65.298,65.269,65.288,115050000.0
2009-05-14 17:32:00,65.3,65.301,65.285,65.286,12790000.0
2009-05-14 17:33:00,65.33,65.33,65.253,65.263,52490000.0
2009-05-14 17:34:00,65.254,65.259,65.227,65.238,105920000.0
2009-05-14 17:35:00,65.226,65.247,65.221,65.244,18210000.0
2009-05-14 17:36:00,65.233,65.233,65.213,65.217,99890000.0
2009-05-14 17:37:00,65.211,65.23,65.211,65.23,14280000.0
2009-05-14 17:38:00,65.216,65.231,65.215,65.23,87470000.0
2009-05-14 17:39:00,65.235,65.235,65.219,65.219,10180000.0
2009-05-14 17:40:00,65.225,65.276,65.225,65.276,18690000.0
2009-05-14 17:41:00,65.275,65.275,65.262,65.262,89400000.0
2009-05-14 17:42:00,65.284,65.284,65.25,65.255,8260000.0
2009-05-14 17:43:00,65.26,65.277,65.255,65.26,29170000.0
2009-05-14 17:44:00,65.263,65.263,65.252,65.255,10570000.0
2009-05-14 17:45:00,65.264,65.264,65.217,65.232,93580000.0
2009-05-14 17:46:00,65.219,65.235,65.205,65.235,64290000.0
2009-05-14 17:47:00,65.207,65.23,65.207,65.223,8270000.0
2009-05-14 17:48:00,65.233,65.233,65.203,65.226,90220000.0
2009-05-14 17:49:00,65.237,65.246,65.23,65.238,64360000.0
2009-05-14 17:50:00,65.238,65.242,65.232,65.241,11650000.0
2009-05-14 17:51:00,65.252,65.252,65.235,65.239,89590000.0
2009-05-14 17:52:00,65.247,65.26,65.224,65.24,65050000.0
2009-05-14 17:53:00,65.23,65.239,65.22,65.22,77300000.0
2009-05-14 17:54:00,65.243,65.244,65.222,65.222,63390000.0
2009-05-14 17:55:00,65.225,65.245,65.225,65.245,16980000.0
2009-05-14 17:56:00,65.247,65.254,65.242,65.247,73200000.0
2009-05-14 17:57:00,65.262,65.262,65.245,65.247,7560000.0
2009-05-14 17:58:00,65.224,65.235,65.214,65.223,88160000.0
2009-05-14 17:59:00,65.226,65.24,65.224,65.239,15450000.0
2009-05-14 18:00:00,65.246,65.246,65.223,65.238,84870000.0
2009-05-14 18:01:00,65.209,65.223,65.207,65.223,6580000.0
2009-05-14 18:02:00,65.221,65.242,65.213,65.228,100540000.0
2009-05-14 18:03:00,65.244,65.244,65.226,65.226,13190000.0
2009-05-14 18:04:00,65.216,65.224,65.21,65.21,109680000.0
2009-05-14 18:05:00,65.209,65.223,65.207,65.21,20210000.0
2009-05-14 18:06:00,65.219,65.219,65.207,65.209,8300000.0
2009-05-14 18:07:00,65.209,65.225,65.209,65.225,33640000.0
2009-05-14 18:08:00,65.224,65.275,65.224,65.275,42840000.0
2009-05-14 18:09:00,65.262,65.262,65.245,65.25,37110000.0
2009-05-14 18:10:00,65.24,65.264,65.24,65.264,12960000.0
2009-05-14 18:11:00,65.252,65.261,65.252,65.258,14010000.0
2009-05-14 18:12:00,65.284,65.284,65.255,65.277,43490000.0
2009-05-14 18:13:00,65.272,65.272,65.259,65.259,10140000.0
2009-05-14 18:14:00,65.267,65.275,65.262,65.267,113280000.0
2009-05-14 18:15:00,65.295,65.295,65.272,65.283,50570000.0
2009-05-14 18:16:00,65.277,65.281,65.264,65.275,41540000.0
2009-05-14 18:17:00,65.279,65.285,65.273,65.285,48580000.0
2009-05-14 18:18:00,65.303,65.315,65.291,65.301,16550000.0
2009-05-14 18:19:00,65.313,65.313,65.298,65.298,76350000.0
2009-05-14 18:20:00,65.29,65.305,65.29,65.292,84130000.0
2009-05-14 18:21:00,65.3,65.3,65.284,65.288,11090000.0
2009-05-14 18:22:00,65.28,65.296,65.28,65.293,146030000.0
2009-05-14 18:24:00,65.298,65.298,65.263,65.263,52780000.0
2009-05-14 18:25:00,65.26,65.26,65.246,65.247,13000000.0
2009-05-14 18:26:00,65.255,65.255,65.244,65.255,39960000.0
2009-05-14 18:27:00,65.269,65.269,65.246,65.246,4890000.0
2009-05-14 18:28:00,65.243,65.243,65.22,65.22,12450000.0
2009-05-14 18:29:00,65.21,65.224,65.21,65.224,22610000.0
2009-05-14 18:30:00,65.23,65.23,65.208,65.218,69150000.0
2009-05-14 18:31:00,65.221,65.225,65.208,65.225,14120000.0
2009-05-14 18:32:00,65.222,65.222,65.192,65.192,13520000.0
2009-05-14 18:33:00,65.219,65.219,65.203,65.208,13000000.0
2009-05-14 18:34:00,65.198,65.207,65.195,65.204,9390000.0
2009-05-14 18:35:00,65.207,65.207,65.199,65.199,43940000.0
2009-05-14 18:36:00,65.22,65.223,65.206,65.223,11270000.0
2009-05-14 18:37:00,65.213,65.232,65.213,65.227,17310000.0
2009-05-14 18:38:00,65.214,65.215,65.209,65.215,45300000.0
2009-05-14 18:39:00,65.219,65.219,65.206,65.212,9240000.0
2009-05-14 18:40:00,65.221,65.221,65.201,65.21,11690000.0
2009-05-14 18:41:00,65.187,65.204,65.187,65.204,39680000.0
2009-05-14 18:42:00,65.225,65.225,65.212,65.212,87400000.0
2009-05-14 18:43:00,65.214,65.233,65.214,65.225,59680000.0
2009-05-14 18:44:00,65.235,65.235,65.22,65.22,38960000.0
2009-05-14 18:45:00,65.233,65.233,65.215,65.226,12400000.0
2009-05-14 18:46:00,65.217,65.222,65.21,65.21,86120000.0
2009-05-14 18:47:00,65.216,65.216,65.204,65.204,16750000.0
2009-05-14 18:48:00,65.231,65.231,65.215,65.226,16420000.0
2009-05-14 18:49:00,65.227,65.236,65.227,65.236,20020000.0
2009-05-14 18:50:00,65.235,65.238,65.235,65.238,12620000.0
2009-05-14 18:51:00,65.263,65.263,65.232,65.238,97830000.0
2009-05-14 18:52:00,65.254,65.254,65.23,65.234,13000000.0
2009-05-14 18:53:00,65.245,65.245,65.229,65.229,68440000.0
2009-05-14 18:54:00,65.247,65.247,65.208,65.218,58070000.0
2009-05-14 18:55:00,65.199,65.23,65.199,65.213,100770000.0
2009-05-14 18:56:00,65.214,65.222,65.214,65.215,8270000.0
2009-05-14 18:57:00,65.231,65.231,65.203,65.203,82050000.0
2009-05-14 18:58:00,65.205,65.214,65.192,65.192,80640000.0
2009-05-14 18:59:00,65.199,65.221,65.195,65.221,127140000.0
2009-05-14 19:00:00,65.236,65.242,65.217,65.221,106440000.0
2009-05-14 19:01:00,65.226,65.226,65.22,65.221,82860000.0
2009-05-14 19:02:00,65.224,65.231,65.218,65.219,12960000.0
2009-05-14 19:03:00,65.244,65.244,65.238,65.238,82440000.0
2009-05-14 19:04:00,65.227,65.238,65.227,65.235,91150000.0
2009-05-14 19:05:00,65.233,65.242,65.233,65.233,13380000.0
2009-05-14 19:06:00,65.254,65.254,65.225,65.228,67250000.0
2009-05-14 19:07:00,65.212,65.224,65.207,65.211,13010000.0
2009-05-14 19:08:00,65.237,65.237,65.229,65.229,11120000.0
2009-05-14 19:09:00,65.209,65.216,65.209,65.213,96980000.0
2009-05-14 19:10:00,65.208,65.209,65.197,65.209,15440000.0
2009-05-14 19:11:00,65.207,65.212,65.207,65.208,64380000.0
2009-05-14 19:12:00,65.217,65.217,65.192,65.196,11040000.0
2009-05-14 19:13:00,65.188,65.188,65.172,65.176,79240000.0
2009-05-14 19:14:00,65.196,65.196,65.182,65.182,19060000.0
2009-05-14 19:15:00,65.192,65.194,65.182,65.194,9760000.0
2009-05-14 19:16:00,65.196,65.216,65.196,65.214,11650000.0
2009-05-14 19:17:00,65.212,65.214,65.193,65.214,8870000.0
2009-05-14 19:18:00,65.24,65.24,65.176,65.193,75410000.0
2009-05-14 19:19:00,65.171,65.184,65.171,65.184,14090000.0
2009-05-14 19:20:00,65.19,65.192,65.177,65.188,17550000.0
2009-05-14 19:21:00,65.203,65.203,65.184,65.184,86030000.0
2009-05-14 19:22:00,65.192,65.196,65.192,65.196,9960000.0
2009-05-14 19:23:00,65.182,65.194,65.182,65.189,63160000.0
2009-05-14 19:24:00,65.204,65.204,65.174,65.174,7340000.0
2009-05-14 19:25:00,65.181,65.195,65.179,65.179,78710000.0
2009-05-14 19:26:00,65.182,65.182,65.156,65.162,94790000.0
2009-05-14 19:27:00,65.175,65.175,65.153,65.165,127290000.0
2009-05-14 19:28:00,65.162,65.162,65.15,65.15,41990000.0
2009-05-14 19:29:00,65.149,65.163,65.149,65.151,19010000.0
2009-05-14 19:30:00,65.171,65.171,65.149,65.168,64750000.0
2009-05-14 19:31:00,65.175,65.18,65.165,65.18,7690000.0
2009-05-14 19:32:00,65.173,65.176,65.16,65.176,35530000.0
2009-05-14 19:33:00,65.184,65.184,65.167,65.171,75900000.0
2009-05-14 19:35:00,65.158,65.16,65.156,65.156,74410000.0
2009-05-14 19:36:00,65.165,65.178,65.164,65.178,13230000.0
2009-05-14 19:37:00,65.183,65.183,65.17,65.17,15440000.0
2009-05-14 19:38:00,65.175,65.192,65.166,65.192,13140000.0
2009-05-14 19:39:00,65.187,65.187,65.18,65.18,70800000.0
2009-05-14 19:40:00,65.176,65.183,65.168,65.183,45780000.0
2009-05-14 19:41:00,65.194,65.23,65.194,65.22,49550000.0
2009-05-14 19:42:00,65.243,65.243,65.217,65.217,10320000.0
2009-05-14 19:43:00,65.222,65.222,65.201,65.208,12400000.0
2009-05-14 19:44:00,65.199,65.206,65.198,65.198,12440000.0
2009-05-14 19:45:00,65.227,65.227,65.195,65.208,73450000.0
2009-05-14 19:46:00,65.2,65.202,65.192,65.201,7140000.0
2009-05-14 19:47:00,65.191,65.205,65.191,65.205,25320000.0
2009-05-14 19:48:00,65.232,65.232,65.203,65.203,12580000.0
2009-05-14 19:49:00,65.192,65.217,65.192,65.217,45690000.0
2009-05-14 19:50:00,65.198,65.2,65.193,65.198,22170000.0
2009-05-14 19:51:00,65.221,65.221,65.207,65.215,13190000.0
2009-05-14 19:52:00,65.197,65.201,65.196,65.197,40430000.0
2009-05-14 19:53:00,65.213,65.216,65.213,65.214,7360000.0
2009-05-14 19:54:00,65.221,65.221,65.206,65.217,10890000.0
2009-05-14 19:55:00,65.198,65.199,65.197,65.198,65910000.0
2009-05-14 19:56:00,65.2,65.215,65.2,65.215,53130000.0
2009-05-14 19:57:00,65.213,65.213,65.19,65.19,96220000.0
2009-05-14 19:58:00,65.19,65.204,65.19,65.204,12200000.0
2009-05-14 19:59:00,65.196,65.202,65.193,65.193,7590000.0
2009-05-14 20:00:00,65.222,65.222,65.194,65.214,109710000.0
2009-05-14 20:01:00,65.208,65.223,65.202,65.223,120410000.0
2009-05-14 20:02:00,65.21,65.224,65.21,65.215,10010000.0
2009-05-14 20:03:00,65.232,65.232,65.205,65.216,74820000.0
2009-05-14 20:04:00,65.216,65.216,65.209,65.216,41820000.0
2009-05-14 20:05:00,65.21,65.212,65.204,65.204,8260000.0
2009-05-14 20:06:00,65.221,65.223,65.208,65.208,15260000.0
2009-05-14 20:07:00,65.197,65.205,65.19,65.197,15210000.0
2009-05-14 20:08:00,65.19,65.206,65.19,65.206,15810000.0
2009-05-14 20:09:00,65.218,65.218,65.208,65.208,49190000.0
2009-05-14 20:10:00,65.199,65.207,65.199,65.206,15240000.0
2009-05-14 20:11:00,65.198,65.206,65.198,65.204,114260000.0
2009-05-14 20:12:00,65.226,65.227,65.218,65.218,81130000.0
2009-05-14 20:13:00,65.204,65.207,65.2,65.207,71170000.0
2009-05-14 20:14:00,65.208,65.216,65.202,65.209,86650000.0
2009-05-14 20:15:00,65.233,65.233,65.213,65.222,130460000.0
2009-05-14 20:16:00,65.217,65.23,65.207,65.217,16340000.0
2009-05-14 20:17:00,65.213,65.233,65.213,65.233,127370000.0
2009-05-14 20:18:00,65.232,65.232,65.21,65.219,108830000.0
2009-05-14 20:19:00,65.209,65.22,65.203,65.219,64000000.0
2009-05-14 20:20:00,65.209,65.225,65.209,65.217,92810000.0
2009-05-14 20:21:00,65.23,65.23,65.211,65.221,11460000.0
2009-05-14 20:22:00,65.236,65.243,65.224,65.243,18150000.0
2009-05-14 20:23:00,65.25,65.267,65.242,65.267,8240000.0
2009-05-14 20:24:00,65.287,65.287,65.265,65.265,9470000.0
2009-05-14 20:25:00,65.282,65.282,65.259,65.274,12430000.0
2009-05-14 20:26:00,65.275,65.275,65.253,65.259,61960000.0
2009-05-14 20:27:00,65.274,65.274,65.255,65.267,120140000.0
2009-05-14 20:28:00,65.263,65.278,65.262,65.278,12970000.0
2009-05-14 20:29:00,65.273,65.297,65.263,65.297,8500000.0
2009-05-14 20:30:00,65.323,65.323,65.295,65.308,83690000.0
2009-05-14 20:31:00,65.309,65.31,65.306,65.307,78610000.0
2009-05-14 20:32:00,65.314,65.334,65.314,65.334,62000000.0
2009-05-14 20:33:00,65.347,65.347,65.294,65.328,66210000.0
2009-05-14 20:34:00,65.311,65.334,65.311,65.334,55590000.0
2009-05-14 20:35:00,65.321,65.333,65.321,65.333,13990000.0
2009-05-14 20:36:00,65.354,65.354,65.334,65.35,13550000.0
2009-05-14 20:37:00,65.371,65.403,65.36,65.403,70250000.0
2009-05-14 20:38:00,65.407,65.431,65.404,65.417,68660000.0
2009-05-14 20:39:00,65.428,65.428,65.404,65.416,11690000.0
2009-05-14 20:40:00,65.398,65.42,65.388,65.406,59680000.0
2009-05-14 20:41:00,65.405,65.412,65.387,65.391,107790000.0
2009-05-14 20:42:00,65.404,65.417,65.391,65.417,93120000.0
2009-05-14 20:43:00,65.403,65.426,65.403,65.426,121460000.0
2009-05-14 20:44:00,65.42,65.42,65.389,65.389,117870000.0
2009-05-14 20:45:00,65.409,65.418,65.39,65.404,119880000.0
2009-05-14 20:46:00,65.413,65.414,65.382,65.388,109710000.0
2009-05-14 20:47:00,65.377,65.389,65.369,65.374,39620000.0
2009-05-14 20:48:00,65.399,65.399,65.351,65.351,35970000.0
2009-05-14 20:49:00,65.354,65.38,65.354,65.373,79050000.0
2009-05-14 20:50:00,65.364,65.366,65.359,65.365,120220000.0
2009-05-14 20:51:00,65.375,65.398,65.346,65.352,82140000.0
2009-05-14 20:52:00,65.363,65.364,65.349,65.349,109180000.0
2009-05-14 20:53:00,65.351,65.361,65.34,65.34,105800000.0
2009-05-14 20:54:00,65.364,65.373,65.337,65.337,116500000.0
2009-05-14 20:55:00,65.347,65.366,65.346,65.353,94640000.0
2009-05-14 20:56:00,65.355,65.355,65.327,65.327,104950000.0
2009-05-14 20:57:00,65.35,65.35,65.327,65.338,87010000.0
2009-05-14 20:58:00,65.339,65.363,65.339,65.357,67490000.0
2009-05-14 20:59:00,65.349,65.365,65.348,65.357,153580000.0
2009-05-14 21:00:00,65.366,65.366,65.344,65.359,83280000.0
2009-05-14 21:01:00,65.343,65.364,65.342,65.345,97310000.0
2009-05-14 21:02:00,65.354,65.363,65.346,65.357,107430000.0
2009-05-14 21:03:00,65.382,65.382,65.351,65.366,93220000.0
2009-05-14 21:04:00,65.348,65.361,65.348,65.357,127700000.0
2009-05-14 21:05:00,65.359,65.363,65.35,65.355,106060000.0
2009-05-14 21:06:00,65.378,65.378,65.352,65.358,71930000.0
2009-05-14 21:07:00,65.365,65.365,65.347,65.348,63660000.0
2009-05-14 21:08:00,65.36,65.365,65.356,65.357,79190000.0
2009-05-14 21:09:00,65.362,65.362,65.34,65.349,86060000.0
2009-05-14 21:10:00,65.352,65.371,65.346,65.35,115990000.0
2009-05-14 21:11:00,65.358,65.363,65.352,65.352,65640000.0
2009-05-14 21:12:00,65.372,65.372,65.343,65.36,50900000.0
2009-05-14 21:13:00,65.347,65.359,65.342,65.349,77090000.0
2009-05-14 21:14:00,65.358,65.358,65.341,65.341,114720000.0
2009-05-14 21:15:00,65.353,65.353,65.335,65.342,78350000.0
2009-05-14 21:16:00,65.332,65.352,65.332,65.341,62710000.0
2009-05-14 21:17:00,65.328,65.34,65.315,65.322,52720000.0
2009-05-14 21:18:00,65.325,65.326,65.317,65.317,71010000.0
2009-05-14 21:19:00,65.318,65.332,65.313,65.326,96420000.0
2009-05-14 21:20:00,65.325,65.326,65.317,65.326,120680000.0
2009-05-14 21:21:00,65.334,65.335,65.321,65.33,113610000.0
2009-05-14 21:22:00,65.318,65.324,65.311,65.317,128580000.0
2009-05-14 21:23:00,65.325,65.331,65.318,65.331,108370000.0
2009-05-14 21:24:00,65.353,65.353,65.328,65.33,79660000.0
2009-05-14 21:25:00,65.331,65.341,65.323,65.341,87340000.0
2009-05-14 21:26:00,65.344,65.356,65.342,65.356,76720000.0
2009-05-14 21:27:00,65.356,65.356,65.34,65.352,64750000.0
2009-05-14 21:29:00,65.365,65.365,65.353,65.364,81810000.0
2009-05-14 21:30:00,65.378,65.378,65.344,65.363,117580000.0
2009-05-14 21:31:00,65.348,65.361,65.343,65.343,154110000.0
2009-05-14 21:32:00,65.348,65.356,65.338,65.338,131580000.0
2009-05-14 21:33:00,65.364,65.364,65.351,65.351,87730000.0
2009-05-14 21:34:00,65.336,65.346,65.319,65.319,91630000.0
2009-05-14 21:35:00,65.324,65.335,65.318,65.318,116400000.0
2009-05-14 21:36:00,65.336,65.336,65.304,65.31,138280000.0
2009-05-14 21:37:00,65.326,65.35,65.326,65.342,10180000.0
2009-05-14 21:38:00,65.328,65.342,65.316,65.328,76520000.0
2009-05-14 21:39:00,65.352,65.352,65.308,65.314,52450000.0
2009-05-14 21:40:00,65.314,65.322,65.308,65.308,98630000.0
2009-05-14 21:41:00,65.317,65.342,65.316,65.34,170790000.0
2009-05-14 21:42:00,65.332,65.334,65.31,65.31,142060000.0
2009-05-14 21:43:00,65.303,65.325,65.303,65.31,107580000.0
2009-05-14 21:44:00,65.31,65.336,65.31,65.336,72780000.0
2009-05-14 21:45:00,65.345,65.352,65.327,65.352,103200000.0
2009-05-14 21:46:00,65.346,65.364,65.346,65.364,77460000.0
2009-05-14 21:47:00,65.363,65.379,65.359,65.359,104550000.0
2009-05-14 21:48:00,65.374,65.401,65.374,65.388,136610000.0
2009-05-14 21:49:00,65.37,65.372,65.349,65.37,132380000.0
2009-05-14 21:50:00,65.355,65.376,65.354,65.376,110800000.0
2009-05-14 21:51:00,65.37,65.37,65.351,65.354,128400000.0
2009-05-14 21:52:00,65.373,65.382,65.357,65.368,115100000.0
2009-05-14 21:53:00,65.36,65.383,65.354,65.383,63400000.0
2009-05-14 21:54:00,65.379,65.379,65.354,65.367,52460000.0
2009-05-14 21:55:00,65.36,65.369,65.35,65.361,90790000.0
2009-05-14 21:56:00,65.354,65.362,65.348,65.355,101400000.0
2009-05-14 21:57:00,65.373,65.377,65.352,65.374,80140000.0
2009-05-14 21:58:00,65.355,65.373,65.352,65.352,113200000.0
2009-05-14 21:59:00,65.362,65.362,65.341,65.356,46620000.0
2009-05-14 22:00:00,65.352,65.355,65.34,65.347,124400000.0
2009-05-14 22:01:00,65.337,65.346,65.332,65.346,93090000.0
2009-05-14 22:02:00,65.357,65.357,65.341,65.341,73770000.0
2009-05-14 22:03:00,65.363,65.363,65.339,65.363,89250000.0
2009-05-14 22:04:00,65.359,65.363,65.348,65.363,87010000.0
2009-05-14 22:05:00,65.365,65.365,65.351,65.359,88760000.0
2009-05-14 22:06:00,65.374,65.377,65.368,65.368,108800000.0
2009-05-14 22:07:00,65.34,65.354,65.34,65.354,92920000.0
2009-05-14 22:08:00,65.348,65.362,65.342,65.342,73140000.0
2009-05-14 22:09:00,65.367,65.367,65.344,65.352,63050000.0
2009-05-14 22:10:00,65.348,65.35,65.335,65.34,53140000.0
2009-05-14 22:11:00,65.347,65.35,65.34,65.342,94140000.0
2009-05-14 22:12:00,65.365,65.365,65.341,65.357,52750000.0
2009-05-14 22:13:00,65.351,65.366,65.35,65.366,92300000.0
2009-05-14 22:14:00,65.36,65.373,65.36,65.368,112550000.0
2009-05-14 22:15:00,65.383,65.383,65.362,65.362,104640000.0
2009-05-14 22:16:00,65.361,65.364,65.353,65.364,65090000.0
2009-05-14 22:17:00,65.357,65.357,65.347,65.355,81030000.0
2009-05-14 22:18:00,65.374,65.384,65.36,65.368,78640000.0
2009-05-14 22:19:00,65.377,65.377,65.368,65.377,105510000.0
2009-05-14 22:20:00,65.378,65.381,65.364,65.377,83450000.0
2009-05-14 22:21:00,65.404,65.404,65.381,65.393,77160000.0
2009-05-14 22:22:00,65.389,65.396,65.388,65.396,38920000.0
2009-05-14 22:23:00,65.391,65.404,65.381,65.395,89030000.0
2009-05-14 22:24:00,65.401,65.405,65.381,65.381,130310000.0
2009-05-14 22:25:00,65.374,65.374,65.353,65.353,101030000.0
2009-05-14 22:26:00,65.359,65.374,65.352,65.374,112190000.0
2009-05-14 22:27:00,65.365,65.365,65.353,65.358,129200000.0
2009-05-14 22:28:00,65.349,65.353,65.33,65.33,114830000.0
2009-05-14 22:29:00,65.334,65.334,65.321,65.327,79570000.0
2009-05-14 22:30:00,65.347,65.347,65.322,65.322,111580000.0
2009-05-14 22:31:00,65.31,65.318,65.308,65.314,74640000.0
2009-05-14 22:32:00,65.324,65.336,65.321,65.321,79210000.0
2009-05-14 22:33:00,65.341,65.341,65.324,65.332,84100000.0
2009-05-14 22:34:00,65.331,65.343,65.331,65.338,87620000.0
2009-05-14 22:35:00,65.337,65.338,65.33,65.338,58960000.0
2009-05-14 22:36:00,65.355,65.355,65.341,65.341,97370000.0
2009-05-14 22:37:00,65.341,65.348,65.34,65.346,89010000.0
2009-05-14 22:38:00,65.339,65.353,65.331,65.348,79740000.0
2009-05-14 22:39:00,65.338,65.338,65.321,65.336,93810000.0
2009-05-14 22:40:00,65.341,65.348,65.341,65.345,70460000.0
2009-05-14 22:41:00,65.342,65.376,65.342,65.376,104100000.0
2009-05-14 22:42:00,65.366,65.366,65.341,65.341,110680000.0
2009-05-14 22:44:00,65.338,65.343,65.336,65.338,83840000.0
2009-05-14 22:45:00,65.362,65.362,65.349,65.349,84900000.0
2009-05-14 22:46:00,65.347,65.35,65.345,65.348,75700000.0
2009-05-14 22:47:00,65.349,65.357,65.349,65.357,58040000.0
2009-05-14 22:48:00,65.384,65.384,65.357,65.382,104840000.0
2009-05-14 22:49:00,65.378,65.382,65.37,65.37,96100000.0
2009-05-14 22:50:00,65.371,65.387,65.371,65.372,128870000.0
2009-05-14 22:51:00,65.395,65.395,65.382,65.382,73160000.0
2009-05-14 22:52:00,65.377,65.382,65.371,65.378,64390000.0
2009-05-14 22:53:00,65.371,65.386,65.371,65.376,61040000.0
2009-05-14 22:54:00,65.377,65.377,65.369,65.375,122060000.0
2009-05-14 22:55:00,65.388,65.394,65.378,65.389,144070000.0
2009-05-14 22:56:00,65.396,65.412,65.394,65.405,74330000.0
2009-05-14 22:57:00,65.395,65.399,65.388,65.392,98890000.0
2009-05-14 22:58:00,65.381,65.393,65.372,65.373,105910000.0
2009-05-14 22:59:00,65.379,65.386,65.367,65.376,118760000.0
2009-05-14 23:00:00,65.396,65.396,65.382,65.382,85000000.0
2009-05-14 23:01:00,65.394,65.414,65.385,65.414,61180000.0
2009-05-14 23:02:00,65.408,65.431,65.397,65.425,49900000.0
2009-05-14 23:04:00,65.401,65.417,65.401,65.417,69780000.0
2009-05-14 23:05:00,65.424,65.456,65.418,65.456,69960000.0
2009-05-14 23:06:00,65.441,65.441,65.394,65.394,73720000.0
2009-05-14 23:07:00,65.388,65.39,65.387,65.388,88950000.0
2009-05-14 23:08:00,65.399,65.429,65.398,65.423,60870000.0
2009-05-14 23:09:00,65.395,65.402,65.383,65.402,62040000.0
2009-05-14 23:10:00,65.405,65.405,65.393,65.399,93140000.0
2009-05-14 23:11:00,65.413,65.421,65.391,65.415,70940000.0
2009-05-14 23:12:00,65.406,65.406,65.391,65.405,90680000.0
2009-05-14 23:13:00,65.408,65.41,65.404,65.407,91840000.0
2009-05-14 23:14:00,65.415,65.423,65.408,65.418,38940000.0
2009-05-14 23:15:00,65.416,65.422,65.404,65.418,61530000.0
2009-05-14 23:16:00,65.401,65.432,65.401,65.432,70150000.0
2009-05-14 23:17:00,65.429,65.46,65.427,65.436,79370000.0
2009-05-14 23:18:00,65.439,65.465,65.431,65.457,66830000.0
2009-05-14 23:19:00,65.47,65.487,65.47,65.487,43430000.0
2009-05-14 23:20:00,65.482,65.489,65.481,65.482,107730000.0
2009-05-14 23:21:00,65.5,65.511,65.473,65.511,123490000.0
2009-05-14 23:22:00,65.516,65.6,65.516,65.556,71700000.0
2009-05-14 23:23:00,65.548,65.559,65.533,65.533,76550000.0
2009-05-14 23:24:00,65.542,65.542,65.514,65.516,98250000.0
2009-05-14 23:25:00,65.516,65.525,65.512,65.517,108630000.0
2009-05-14 23:26:00,65.506,65.522,65.498,65.516,32500000.0
2009-05-14 23:27:00,65.491,65.506,65.49,65.49,38540000.0
2009-05-14 23:28:00,65.499,65.505,65.482,65.482,57290000.0
2009-05-14 23:29:00,65.487,65.509,65.484,65.509,13340000.0
2009-05-14 23:30:00,65.478,65.479,65.477,65.478,33620000.0
2009-05-14 23:31:00,65.474,65.474,65.434,65.434,59050000.0
2009-05-14 23:32:00,65.439,65.444,65.432,65.444,28180000.0
2009-05-14 23:33:00,65.465,65.465,65.443,65.443,83370000.0
2009-05-14 23:34:00,65.429,65.435,65.428,65.434,92040000.0
2009-05-14 23:35:00,65.428,65.433,65.421,65.422,42980000.0
2009-05-14 23:36:00,65.462,65.462,65.428,65.44,38680000.0
2009-05-14 23:37:00,65.426,65.426,65.418,65.418,52860000.0
2009-05-14 23:38:00,65.411,65.443,65.411,65.436,67370000.0
2009-05-14 23:39:00,65.414,65.43,65.414,65.425,109520000.0
2009-05-14 23:40:00,65.427,65.43,65.427,65.429,73380000.0
2009-05-14 23:41:00,65.441,65.448,65.437,65.437,122080000.0
2009-05-14 23:42:00,65.474,65.474,65.447,65.447,96880000.0
2009-05-14 23:43:00,65.456,65.459,65.44,65.456,50520000.0
2009-05-14 23:44:00,65.473,65.473,65.462,65.462,36370000.0
2009-05-14 23:45:00,65.484,65.484,65.46,65.46,41080000.0
2009-05-14 23:46:00,65.455,65.456,65.448,65.449,39380000.0
2009-05-14 23:47:00,65.45,65.461,65.45,65.456,32510000.0
2009-05-14 23:48:00,65.473,65.473,65.454,65.459,14930000.0
2009-05-14 23:49:00,65.457,65.459,65.456,65.459,46630000.0
2009-05-14 23:50:00,65.458,65.46,65.457,65.458,51500000.0
2009-05-14 23:51:00,65.475,65.475,65.461,65.461,55730000.0
2009-05-14 23:52:00,65.458,65.46,65.457,65.458,44800000.0
2009-05-14 23:53:00,65.461,65.475,65.461,65.467,48380000.0
2009-05-14 23:54:00,65.458,65.459,65.456,65.457,37660000.0
2009-05-14 23:55:00,65.456,65.46,65.456,65.458,88430000.0
2009-05-14 23:56:00,65.458,65.46,65.456,65.456,79990000.0
2009-05-14 23:57:00,65.471,65.471,65.462,65.464,53190000.0
2009-05-14 23:58:00,65.458,65.472,65.458,65.472,38510000.0
2009-05-14 23:59:00,65.517,65.517,65.515,65.516,30050000.0
2009-05-15 00:00:00,65.5,65.5,65.485,65.485,25090000.0
2009-05-15 00:01:00,65.499,65.5,65.497,65.499,73740000.0
2009-05-15 00:02:00,65.509,65.521,65.503,65.517,67410000.0
2009-05-15 00:03:00,65.497,65.499,65.497,65.497,32920000.0
2009-05-15 00:04:00,65.509,65.515,65.509,65.509,68510000.0
2009-05-15 00:05:00,65.532,65.56,65.516,65.553,102270000.0
2009-05-15 00:06:00,65.528,65.536,65.513,65.527,66940000.0
2009-05-15 00:07:00,65.509,65.509,65.5,65.5,48860000.0
2009-05-15 00:08:00,65.527,65.527,65.519,65.519,28050000.0
2009-05-15 00:09:00,65.479,65.48,65.477,65.478,55990000.0
2009-05-15 00:10:00,65.483,65.496,65.483,65.496,123580000.0
2009-05-15 00:11:00,65.492,65.506,65.486,65.506,65120000.0
2009-05-15 00:12:00,65.499,65.5,65.496,65.497,76400000.0
2009-05-15 00:13:00,65.51,65.517,65.51,65.51,46970000.0
2009-05-15 00:14:00,65.507,65.507,65.497,65.497,80350000.0
2009-05-15 00:15:00,65.521,65.521,65.486,65.506,96550000.0
2009-05-15 00:16:00,65.503,65.506,65.498,65.506,74820000.0
2009-05-15 00:17:00,65.505,65.521,65.505,65.521,68840000.0
2009-05-15 00:18:00,65.544,65.548,65.532,65.537,119920000.0
2009-05-15 00:19:00,65.525,65.525,65.512,65.525,120580000.0
2009-05-15 00:20:00,65.528,65.542,65.514,65.538,90900000.0
2009-05-15 00:21:00,65.539,65.541,65.535,65.536,91970000.0
2009-05-15 00:24:00,65.567,65.567,65.558,65.558,107650000.0
2009-05-15 00:25:00,65.54,65.553,65.54,65.54,74600000.0
2009-05-15 00:27:00,65.563,65.563,65.54,65.54,72330000.0
2009-05-15 00:29:00,65.529,65.531,65.528,65.528,67950000.0
2009-05-15 00:30:00,65.555,65.555,65.532,65.532,72430000.0
2009-05-15 00:31:00,65.511,65.534,65.511,65.534,88890000.0
2009-05-15 00:32:00,65.531,65.536,65.531,65.531,84110000.0
2009-05-15 00:33:00,65.556,65.556,65.533,65.533,85170000.0
2009-05-15 00:34:00,65.54,65.54,65.538,65.538,66340000.0
2009-05-15 00:35:00,65.541,65.564,65.541,65.564,120110000.0
2009-05-15 00:36:00,65.598,65.598,65.59,65.591,109100000.0
2009-05-15 00:37:00,65.568,65.57,65.566,65.567,88350000.0
2009-05-15 00:38:00,65.592,65.625,65.578,65.615,65070000.0
2009-05-15 00:39:00,65.605,65.623,65.605,65.623,103070000.0
2009-05-15 00:40:00,65.616,65.616,65.593,65.593,74100000.0
2009-05-15 00:41:00,65.572,65.6,65.567,65.596,54450000.0
2009-05-15 00:42:00,65.571,65.586,65.571,65.586,20700000.0
2009-05-15 00:43:00,65.602,65.614,65.601,65.601,76380000.0
2009-05-15 00:44:00,65.615,65.623,65.605,65.618,48020000.0
2009-05-15 00:45:00,65.646,65.646,65.602,65.602,99510000.0
2009-05-15 00:46:00,65.618,65.621,65.616,65.616,134550000.0
2009-05-15 00:47:00,65.6,65.619,65.6,65.616,54800000.0
2009-05-15 00:48:00,65.615,65.625,65.615,65.618,50200000.0
2009-05-15 00:49:00,65.623,65.624,65.614,65.614,64120000.0
2009-05-15 00:50:00,65.611,65.623,65.602,65.616,113360000.0
2009-05-15 00:51:00,65.608,65.609,65.607,65.608,48430000.0
2009-05-15 00:52:00,65.616,65.617,65.61,65.617,55370000.0
2009-05-15 00:53:00,65.621,65.63,65.594,65.594,54280000.0
2009-05-15 00:54:00,65.616,65.616,65.596,65.601,77680000.0
2009-05-15 00:55:00,65.598,65.6,65.595,65.599,72260000.0
2009-05-15 00:56:00,65.606,65.608,65.599,65.608,53150000.0
2009-05-15 00:57:00,65.624,65.624,65.576,65.585,62860000.0
2009-05-15 00:58:00,65.565,65.568,65.533,65.533,57200000.0
2009-05-15 00:59:00,65.523,65.568,65.518,65.568,66320000.0
2009-05-15 01:00:00,65.564,65.564,65.552,65.557,36250000.0
2009-05-15 01:01:00,65.546,65.548,65.544,65.547,50090000.0
2009-05-15 01:02:00,65.539,65.563,65.539,65.555,104490000.0
2009-05-15 01:03:00,65.552,65.565,65.552,65.553,140630000.0
2009-05-15 01:04:00,65.538,65.546,65.537,65.539,99200000.0
2009-05-15 01:05:00,65.536,65.536,65.493,65.524,77840000.0
2009-05-15 01:06:00,65.506,65.506,65.5,65.5,63930000.0
2009-05-15 01:07:00,65.513,65.534,65.513,65.534,29680000.0
2009-05-15 01:08:00,65.522,65.536,65.522,65.536,46810000.0
2009-05-15 01:09:00,65.557,65.558,65.552,65.552,79680000.0
2009-05-15 01:10:00,65.538,65.54,65.534,65.537,122480000.0
2009-05-15 01:11:00,65.535,65.535,65.529,65.529,43490000.0
2009-05-15 01:12:00,65.546,65.546,65.522,65.531,39330000.0
2009-05-15 01:14:00,65.535,65.535,65.529,65.529,35040000.0
2009-05-15 01:15:00,65.551,65.551,65.519,65.521,65790000.0
2009-05-15 01:16:00,65.512,65.526,65.512,65.526,65430000.0
2009-05-15 01:17:00,65.507,65.514,65.503,65.506,133190000.0
2009-05-15 01:18:00,65.53,65.542,65.523,65.539,88170000.0
2009-05-15 01:19:00,65.534,65.537,65.531,65.531,100860000.0
2009-05-15 01:20:00,65.532,65.563,65.532,65.557,112870000.0
2009-05-15 01:21:00,65.544,65.555,65.542,65.555,97980000.0
2009-05-15 01:22:00,65.567,65.567,65.558,65.558,89610000.0
2009-05-15 01:23:00,65.564,65.564,65.543,65.543,43030000.0
2009-05-15 01:24:00,65.563,65.563,65.533,65.54,35700000.0
2009-05-15 01:25:00,65.541,65.562,65.541,65.543,33810000.0
2009-05-15 01:26:00,65.532,65.537,65.531,65.536,50540000.0
2009-05-15 01:27:00,65.564,65.564,65.534,65.534,14480000.0
2009-05-15 01:28:00,65.521,65.526,65.521,65.526,45980000.0
2009-05-15 01:30:00,65.547,65.547,65.531,65.531,108980000.0
2009-05-15 01:31:00,65.538,65.539,65.536,65.538,77460000.0
2009-05-15 01:32:00,65.528,65.534,65.508,65.523,70750000.0
2009-05-15 01:33:00,65.543,65.545,65.531,65.531,91970000.0
2009-05-15 01:34:00,65.528,65.53,65.524,65.526,137490000.0
2009-05-15 01:35:00,65.532,65.575,65.532,65.571,103210000.0
2009-05-15 01:36:00,65.536,65.554,65.533,65.539,159130000.0
2009-05-15 01:37:00,65.539,65.547,65.538,65.538,122310000.0
2009-05-15 01:38:00,65.535,65.543,65.525,65.53,74270000.0
2009-05-15 01:39:00,65.521,65.536,65.521,65.536,89470000.0
2009-05-15 01:40:00,65.538,65.541,65.537,65.539,92810000.0
2009-05-15 01:41:00,65.543,65.566,65.543,65.566,70960000.0
2009-05-15 01:42:00,65.556,65.556,65.537,65.539,72500000.0
2009-05-15 01:43:00,65.531,65.545,65.531,65.539,75230000.0
2009-05-15 01:44:00,65.557,65.573,65.546,65.573,26790000.0
2009-05-15 01:45:00,65.567,65.567,65.56,65.565,80450000.0
2009-05-15 01:46:00,65.568,65.57,65.567,65.568,82770000.0
2009-05-15 01:47:00,65.571,65.586,65.571,65.583,123870000.0
2009-05-15 01:48:00,65.576,65.576,65.559,65.567,88660000.0
2009-05-15 01:49:00,65.562,65.567,65.56,65.567,83070000.0
2009-05-15 01:50:00,65.565,65.565,65.519,65.536,86840000.0
2009-05-15 01:51:00,65.528,65.532,65.514,65.526,94350000.0
2009-05-15 01:52:00,65.52,65.52,65.484,65.49,52380000.0
2009-05-15 01:53:00,65.498,65.531,65.485,65.531,46440000.0
2009-05-15 01:54:00,65.558,65.573,65.553,65.573,83780000.0
2009-05-15 01:55:00,65.582,65.582,65.533,65.533,70850000.0
2009-05-15 01:56:00,65.539,65.539,65.536,65.538,76800000.0
2009-05-15 01:57:00,65.545,65.546,65.54,65.546,86870000.0
2009-05-15 01:58:00,65.562,65.567,65.562,65.567,51630000.0
2009-05-15 02:01:00,65.534,65.535,65.521,65.521,103820000.0
2009-05-15 02:02:00,65.525,65.525,65.511,65.511,69100000.0
2009-05-15 02:03:00,65.515,65.515,65.51,65.514,64660000.0
2009-05-15 02:04:00,65.507,65.516,65.507,65.516,85870000.0
2009-05-15 02:05:00,65.52,65.548,65.512,65.512,122820000.0
2009-05-15 02:06:00,65.533,65.541,65.516,65.519,88860000.0
2009-05-15 02:07:00,65.525,65.528,65.517,65.519,146830000.0
2009-05-15 02:08:00,65.531,65.554,65.531,65.554,114810000.0
2009-05-15 02:09:00,65.578,65.578,65.531,65.538,71560000.0
2009-05-15 02:10:00,65.524,65.524,65.512,65.512,82880000.0
2009-05-15 02:11:00,65.496,65.499,65.493,65.498,85140000.0
2009-05-15 02:12:00,65.505,65.505,65.474,65.474,71370000.0
2009-05-15 02:13:00,65.482,65.496,65.482,65.496,72440000.0
2009-05-15 02:14:00,65.506,65.52,65.483,65.483,63750000.0
2009-05-15 02:15:00,65.505,65.505,65.483,65.49,26730000.0
2009-05-15 02:16:00,65.501,65.523,65.501,65.523,73760000.0
2009-05-15 02:17:00,65.545,65.573,65.545,65.559,71950000.0
2009-05-15 02:18:00,65.573,65.573,65.54,65.54,120300000.0
2009-05-15 02:19:00,65.538,65.563,65.523,65.523,82160000.0
2009-05-15 02:20:00,65.519,65.534,65.515,65.526,72660000.0
2009-05-15 02:21:00,65.533,65.544,65.533,65.543,76930000.0
2009-05-15 02:22:00,65.519,65.524,65.511,65.511,85850000.0
2009-05-15 02:23:00,65.518,65.541,65.517,65.534,48580000.0
2009-05-15 02:24:00,65.526,65.526,65.52,65.52,51070000.0
2009-05-15 02:25:00,65.52,65.533,65.52,65.52,81640000.0
2009-05-15 02:26:00,65.528,65.542,65.518,65.536,66350000.0
2009-05-15 02:27:00,65.51,65.517,65.51,65.517,74710000.0
2009-05-15 02:28:00,65.515,65.518,65.51,65.518,80820000.0
2009-05-15 02:29:00,65.517,65.517,65.511,65.516,49750000.0
2009-05-15 02:30:00,65.526,65.526,65.519,65.519,67970000.0
2009-05-15 02:31:00,65.497,65.497,65.478,65.486,9590000.0
2009-05-15 02:32:00,65.498,65.502,65.485,65.485,65670000.0
2009-05-15 02:33:00,65.504,65.504,65.48,65.488,127010000.0
2009-05-15 02:34:00,65.478,65.492,65.478,65.483,84150000.0
2009-05-15 02:35:00,65.484,65.514,65.484,65.514,93330000.0
2009-05-15 02:36:00,65.515,65.516,65.51,65.516,106770000.0
2009-05-15 02:37:00,65.509,65.534,65.509,65.534,93740000.0
2009-05-15 02:38:00,65.549,65.565,65.546,65.561,78640000.0
2009-05-15 02:39:00,65.578,65.578,65.543,65.543,36880000.0
2009-05-15 02:40:00,65.533,65.533,65.521,65.528,34960000.0
2009-05-15 02:41:00,65.536,65.536,65.519,65.526,30630000.0
2009-05-15 02:42:00,65.512,65.526,65.512,65.526,45040000.0
2009-05-15 02:43:00,65.504,65.504,65.493,65.499,13920000.0
2009-05-15 02:44:00,65.492,65.524,65.492,65.517,38040000.0
2009-05-15 02:45:00,65.543,65.543,65.511,65.522,43600000.0
2009-05-15 02:46:00,65.525,65.527,65.518,65.525,97320000.0
2009-05-15 02:47:00,65.537,65.554,65.527,65.554,72720000.0
2009-05-15 02:48:00,65.547,65.547,65.523,65.527,64160000.0
2009-05-15 02:49:00,65.516,65.525,65.511,65.518,75960000.0
2009-05-15 02:50:00,65.521,65.535,65.521,65.532,118360000.0
2009-05-15 02:51:00,65.553,65.553,65.536,65.537,98700000.0
2009-05-15 02:52:00,65.53,65.557,65.53,65.554,151130000.0
2009-05-15 02:53:00,65.549,65.56,65.536,65.539,118560000.0
2009-05-15 02:54:00,65.548,65.548,65.515,65.52,71850000.0
2009-05-15 02:55:00,65.513,65.513,65.483,65.483,78710000.0
2009-05-15 02:56:00,65.492,65.492,65.455,65.471,80580000.0
2009-05-15 02:57:00,65.459,65.464,65.453,65.458,69420000.0
2009-05-15 02:58:00,65.468,65.468,65.459,65.459,68160000.0
2009-05-15 02:59:00,65.455,65.455,65.435,65.44,72720000.0
2009-05-15 03:00:00,65.455,65.455,65.433,65.437,28380000.0
2009-05-15 03:01:00,65.443,65.443,65.432,65.443,76840000.0
2009-05-15 03:02:00,65.43,65.443,65.423,65.429,70190000.0
2009-05-15 03:03:00,65.448,65.45,65.416,65.426,121780000.0
2009-05-15 03:04:00,65.438,65.444,65.423,65.423,88070000.0
2009-05-15 03:05:00,65.421,65.441,65.406,65.441,77020000.0
2009-05-15 03:06:00,65.433,65.433,65.403,65.418,71960000.0
2009-05-15 03:07:00,65.404,65.404,65.317,65.347,81700000.0
2009-05-15 03:08:00,65.343,65.368,65.343,65.366,48840000.0
2009-05-15 03:09:00,65.388,65.388,65.318,65.326,45080000.0
2009-05-15 03:10:00,65.327,65.349,65.314,65.336,79520000.0
2009-05-15 03:11:00,65.328,65.335,65.324,65.331,68220000.0
2009-05-15 03:12:00,65.333,65.333,65.293,65.293,77160000.0
2009-05-15 03:13:00,65.303,65.333,65.303,65.333,82040000.0
2009-05-15 03:14:00,65.326,65.326,65.319,65.319,51360000.0
2009-05-15 03:15:00,65.346,65.353,65.322,65.322,68860000.0
2009-05-15 03:16:00,65.324,65.328,65.319,65.325,11830000.0
2009-05-15 03:17:00,65.321,65.344,65.321,65.344,46040000.0
2009-05-15 03:18:00,65.346,65.346,65.33,65.337,101610000.0
2009-05-15 03:19:00,65.319,65.332,65.319,65.328,71880000.0
2009-05-15 03:20:00,65.324,65.341,65.324,65.335,61400000.0
2009-05-15 03:21:00,65.351,65.356,65.335,65.356,87090000.0
2009-05-15 03:22:00,65.356,65.361,65.335,65.34,129030000.0
2009-05-15 03:23:00,65.333,65.36,65.333,65.36,96140000.0
2009-05-15 03:24:00,65.354,65.354,65.34,65.34,153060000.0
2009-05-15 03:25:00,65.341,65.358,65.336,65.339,109660000.0
2009-05-15 03:26:00,65.331,65.351,65.331,65.347,73370000.0
2009-05-15 03:27:00,65.363,65.363,65.344,65.358,77720000.0
2009-05-15 03:28:00,65.363,65.363,65.34,65.34,82960000.0
2009-05-15 03:29:00,65.349,65.362,65.343,65.35,63630000.0
2009-05-15 03:30:00,65.372,65.372,65.347,65.368,76140000.0
2009-05-15 03:31:00,65.368,65.411,65.368,65.411,68780000.0
2009-05-15 03:32:00,65.42,65.429,65.414,65.417,25030000.0
2009-05-15 03:33:00,65.433,65.433,65.39,65.406,70410000.0
2009-05-15 03:34:00,65.39,65.403,65.381,65.381,68750000.0
2009-05-15 03:35:00,65.378,65.391,65.373,65.382,125750000.0
2009-05-15 03:36:00,65.403,65.403,65.379,65.39,86700000.0
2009-05-15 03:37:00,65.397,65.406,65.391,65.406,76870000.0
2009-05-15 03:38:00,65.396,65.396,65.369,65.369,75100000.0
2009-05-15 03:39:00,65.395,65.395,65.364,65.375,86100000.0
2009-05-15 03:40:00,65.358,65.372,65.353,65.365,51230000.0
2009-05-15 03:41:00,65.358,65.366,65.35,65.366,44800000.0
2009-05-15 03:42:00,65.373,65.373,65.33,65.333,77910000.0
2009-05-15 03:43:00,65.352,65.352,65.327,65.333,63860000.0
2009-05-15 03:44:00,65.333,65.339,65.295,65.327,76830000.0
2009-05-15 03:45:00,65.346,65.346,65.324,65.344,78140000.0
2009-05-15 03:46:00,65.333,65.337,65.295,65.332,53280000.0
2009-05-15 03:47:00,65.333,65.333,65.3,65.311,75870000.0
2009-05-15 03:48:00,65.325,65.325,65.302,65.305,7150000.0
2009-05-15 03:49:00,65.298,65.314,65.298,65.314,145860000.0
2009-05-15 03:50:00,65.302,65.318,65.302,65.314,114930000.0
2009-05-15 03:51:00,65.341,65.341,65.314,65.314,76470000.0
2009-05-15 03:52:00,65.31,65.325,65.31,65.325,75850000.0
2009-05-15 03:53:00,65.327,65.332,65.316,65.321,83000000.0
2009-05-15 03:54:00,65.326,65.326,65.305,65.317,69880000.0
2009-05-15 03:55:00,65.302,65.31,65.288,65.298,71540000.0
2009-05-15 03:56:00,65.31,65.316,65.304,65.316,67990000.0
2009-05-15 03:57:00,65.32,65.32,65.294,65.307,23500000.0
2009-05-15 03:58:00,65.309,65.325,65.309,65.324,75180000.0
2009-05-15 03:59:00,65.333,65.333,65.302,65.302,67970000.0
2009-05-15 04:00:00,65.336,65.336,65.304,65.316,115560000.0
2009-05-15 04:01:00,65.328,65.333,65.314,65.333,93680000.0
2009-05-15 04:02:00,65.341,65.356,65.341,65.356,69750000.0
2009-05-15 04:03:00,65.366,65.371,65.352,65.352,78980000.0
2009-05-15 04:04:00,65.356,65.365,65.352,65.358,85970000.0
2009-05-15 04:05:00,65.344,65.353,65.334,65.353,48390000.0
2009-05-15 04:06:00,65.364,65.364,65.346,65.35,44510000.0
2009-05-15 04:07:00,65.332,65.347,65.327,65.345,84920000.0
2009-05-15 04:08:00,65.331,65.343,65.323,65.339,64560000.0
2009-05-15 04:09:00,65.35,65.352,65.334,65.345,72910000.0
2009-05-15 04:10:00,65.343,65.364,65.343,65.359,72520000.0
2009-05-15 04:11:00,65.349,65.35,65.347,65.348,53260000.0
2009-05-15 04:12:00,65.355,65.36,65.333,65.347,69690000.0
2009-05-15 04:13:00,65.355,65.364,65.341,65.362,13730000.0
2009-05-15 04:14:00,65.371,65.406,65.371,65.406,79590000.0
2009-05-15 04:15:00,65.422,65.422,65.403,65.416,84720000.0
2009-05-15 04:16:00,65.419,65.443,65.414,65.414,73100000.0
2009-05-15 04:17:00,65.418,65.431,65.393,65.393,70490000.0
2009-05-15 04:18:00,65.416,65.42,65.404,65.409,75960000.0
2009-05-15 04:19:00,65.403,65.432,65.403,65.432,24880000.0
2009-05-15 04:20:00,65.421,65.444,65.421,65.423,77980000.0
2009-05-15 04:21:00,65.442,65.442,65.414,65.426,71650000.0
2009-05-15 04:22:00,65.449,65.464,65.445,65.456,122150000.0
2009-05-15 04:23:00,65.479,65.489,65.468,65.473,88160000.0
2009-05-15 04:24:00,65.482,65.482,65.456,65.456,75020000.0
2009-05-15 04:25:00,65.45,65.462,65.437,65.446,68820000.0
2009-05-15 04:26:00,65.455,65.455,65.44,65.44,78040000.0
2009-05-15 04:27:00,65.462,65.462,65.428,65.446,47280000.0
2009-05-15 04:28:00,65.438,65.45,65.434,65.445,48470000.0
2009-05-15 04:29:00,65.464,65.464,65.446,65.457,78820000.0
2009-05-15 04:30:00,65.462,65.462,65.436,65.457,65650000.0
2009-05-15 04:31:00,65.441,65.446,65.44,65.446,71200000.0
2009-05-15 04:32:00,65.448,65.452,65.44,65.448,75050000.0
2009-05-15 04:33:00,65.465,65.465,65.444,65.457,53860000.0
2009-05-15 04:34:00,65.458,65.462,65.444,65.457,62430000.0
2009-05-15 04:35:00,65.459,65.482,65.454,65.482,11100000.0
2009-05-15 04:36:00,65.473,65.473,65.461,65.461,47800000.0
2009-05-15 04:37:00,65.46,65.467,65.459,65.466,87140000.0
2009-05-15 04:38:00,65.478,65.494,65.466,65.494,61210000.0
2009-05-15 04:39:00,65.487,65.487,65.463,65.478,72390000.0
2009-05-15 04:40:00,65.464,65.493,65.464,65.486,77240000.0
2009-05-15 04:41:00,65.503,65.503,65.474,65.495,52760000.0
2009-05-15 04:42:00,65.505,65.505,65.492,65.492,68880000.0
2009-05-15 04:43:00,65.501,65.503,65.488,65.488,13940000.0
2009-05-15 04:44:00,65.5,65.508,65.5,65.508,53610000.0
2009-05-15 04:45:00,65.514,65.514,65.486,65.495,52850000.0
2009-05-15 04:46:00,65.477,65.495,65.477,65.485,42520000.0
2009-05-15 04:47:00,65.479,65.491,65.472,65.478,41330000.0
2009-05-15 04:48:00,65.493,65.493,65.473,65.481,100510000.0
2009-05-15 04:49:00,65.47,65.478,65.47,65.478,129060000.0
2009-05-15 04:50:00,65.476,65.492,65.472,65.487,92580000.0
2009-05-15 04:51:00,65.492,65.492,65.466,65.471,72860000.0
2009-05-15 04:52:00,65.476,65.477,65.471,65.477,58900000.0
2009-05-15 04:53:00,65.46,65.476,65.46,65.476,26870000.0
2009-05-15 04:54:00,65.492,65.492,65.458,65.461,48680000.0
2009-05-15 04:55:00,65.449,65.466,65.447,65.466,84160000.0
2009-05-15 04:56:00,65.451,65.472,65.451,65.472,115500000.0
2009-05-15 04:57:00,65.463,65.47,65.444,65.46,37780000.0
2009-05-15 04:58:00,65.465,65.466,65.445,65.466,37170000.0
2009-05-15 04:59:00,65.467,65.472,65.454,65.459,27260000.0
2009-05-15 05:00:00,65.478,65.485,65.465,65.485,33860000.0
2009-05-15 05:01:00,65.47,65.475,65.462,65.474,69920000.0
2009-05-15 05:02:00,65.476,65.481,65.467,65.468,61710000.0
2009-05-15 05:03:00,65.495,65.495,65.464,65.477,123140000.0
2009-05-15 05:04:00,65.465,65.465,65.454,65.461,80160000.0
2009-05-15 05:05:00,65.447,65.462,65.441,65.441,86960000.0
2009-05-15 05:06:00,65.449,65.453,65.44,65.449,106160000.0
2009-05-15 05:07:00,65.456,65.456,65.443,65.455,89720000.0
2009-05-15 05:08:00,65.456,65.462,65.441,65.462,87390000.0
2009-05-15 05:09:00,65.463,65.463,65.452,65.457,41960000.0
2009-05-15 05:10:00,65.452,65.474,65.452,65.461,36110000.0
2009-05-15 05:11:00,65.463,65.485,65.463,65.485,31750000.0
2009-05-15 05:12:00,65.474,65.474,65.464,65.468,44000000.0
2009-05-15 05:13:00,65.477,65.485,65.475,65.479,14270000.0
2009-05-15 05:14:00,65.483,65.514,65.483,65.514,40630000.0
2009-05-15 05:15:00,65.523,65.523,65.494,65.494,46290000.0
2009-05-15 05:16:00,65.494,65.494,65.479,65.488,106430000.0
2009-05-15 05:17:00,65.478,65.501,65.478,65.496,66880000.0
2009-05-15 05:18:00,65.525,65.525,65.497,65.508,64330000.0
2009-05-15 05:19:00,65.5,65.522,65.5,65.522,87560000.0
2009-05-15 05:20:00,65.51,65.524,65.51,65.521,125430000.0
2009-05-15 05:21:00,65.545,65.547,65.501,65.501,92500000.0
2009-05-15 05:22:00,65.51,65.532,65.51,65.52,143490000.0
2009-05-15 05:23:00,65.51,65.53,65.506,65.523,111700000.0
2009-05-15 05:24:00,65.497,65.514,65.497,65.514,69530000.0
2009-05-15 05:25:00,65.509,65.514,65.502,65.502,80260000.0
2009-05-15 05:26:00,65.51,65.517,65.509,65.517,91780000.0
2009-05-15 05:27:00,65.528,65.528,65.52,65.521,66380000.0
2009-05-15 05:28:00,65.509,65.516,65.501,65.508,74690000.0
2009-05-15 05:30:00,65.517,65.532,65.506,65.532,26120000.0
2009-05-15 05:31:00,65.533,65.539,65.503,65.503,91290000.0
2009-05-15 05:32:00,65.501,65.501,65.478,65.501,71760000.0
2009-05-15 05:33:00,65.511,65.511,65.482,65.497,126370000.0
2009-05-15 05:34:00,65.48,65.493,65.473,65.478,92510000.0
2009-05-15 05:35:00,65.481,65.496,65.481,65.481,83090000.0
2009-05-15 05:36:00,65.494,65.494,65.476,65.492,77310000.0
2009-05-15 05:37:00,65.489,65.493,65.481,65.481,88580000.0
2009-05-15 05:38:00,65.484,65.484,65.47,65.47,52750000.0
2009-05-15 05:39:00,65.492,65.492,65.477,65.478,47830000.0
2009-05-15 05:40:00,65.482,65.506,65.482,65.489,86200000.0
2009-05-15 05:41:00,65.484,65.503,65.484,65.499,70470000.0
2009-05-15 05:42:00,65.483,65.503,65.483,65.497,80040000.0
2009-05-15 05:43:00,65.494,65.523,65.494,65.523,82420000.0
2009-05-15 05:44:00,65.506,65.52,65.492,65.492,54330000.0
2009-05-15 05:45:00,65.514,65.514,65.495,65.506,69430000.0
2009-05-15 05:46:00,65.5,65.506,65.5,65.506,4360000.0
2009-05-15 05:47:00,65.512,65.532,65.512,65.528,105740000.0
2009-05-15 05:48:00,65.524,65.544,65.524,65.54,65540000.0
2009-05-15 05:49:00,65.53,65.53,65.514,65.527,43930000.0
2009-05-15 05:50:00,65.508,65.519,65.495,65.495,33890000.0
2009-05-15 05:51:00,65.514,65.514,65.503,65.509,52820000.0
2009-05-15 05:52:00,65.498,65.513,65.493,65.506,114840000.0
2009-05-15 05:53:00,65.503,65.515,65.503,65.509,68360000.0
2009-05-15 05:54:00,65.514,65.514,65.501,65.501,80280000.0
2009-05-15 05:55:00,65.499,65.513,65.499,65.508,43490000.0
2009-05-15 05:56:00,65.526,65.526,65.509,65.523,83550000.0
2009-05-15 05:57:00,65.531,65.531,65.511,65.523,89710000.0
2009-05-15 05:58:00,65.524,65.525,65.513,65.521,76670000.0
2009-05-15 05:59:00,65.524,65.534,65.524,65.533,64290000.0
2009-05-15 06:00:00,65.522,65.524,65.513,65.517,114590000.0
2009-05-15 06:01:00,65.517,65.532,65.512,65.532,122470000.0
2009-05-15 06:02:00,65.529,65.531,65.526,65.529,87390000.0
2009-05-15 06:03:00,65.546,65.546,65.515,65.517,80490000.0
2009-05-15 06:04:00,65.508,65.523,65.501,65.507,83470000.0
2009-05-15 06:05:00,65.5,65.514,65.5,65.514,65690000.0
2009-05-15 06:06:00,65.506,65.506,65.492,65.496,115270000.0
2009-05-15 06:07:00,65.49,65.497,65.489,65.489,78520000.0
2009-05-15 06:08:00,65.488,65.494,65.481,65.489,88590000.0
2009-05-15 06:09:00,65.503,65.503,65.483,65.487,74770000.0
2009-05-15 06:10:00,65.477,65.48,65.476,65.478,84660000.0
2009-05-15 06:11:00,65.489,65.503,65.488,65.503,79340000.0
2009-05-15 06:12:00,65.513,65.513,65.483,65.491,67750000.0
2009-05-15 06:13:00,65.477,65.485,65.464,65.478,91920000.0
2009-05-15 06:14:00,65.45,65.475,65.45,65.468,70780000.0
2009-05-15 06:15:00,65.474,65.476,65.46,65.476,89700000.0
2009-05-15 06:16:00,65.462,65.466,65.458,65.458,69340000.0
2009-05-15 06:17:00,65.465,65.483,65.465,65.483,124800000.0
2009-05-15 06:18:00,65.486,65.486,65.473,65.479,111130000.0
2009-05-15 06:19:00,65.47,65.475,65.46,65.46,91870000.0
2009-05-15 06:20:00,65.462,65.481,65.462,65.47,59660000.0
2009-05-15 06:21:00,65.476,65.48,65.464,65.476,99890000.0
2009-05-15 06:22:00,65.478,65.478,65.47,65.47,77820000.0
2009-05-15 06:23:00,65.47,65.474,65.461,65.468,55860000.0
2009-05-15 06:24:00,65.482,65.482,65.456,65.459,23710000.0
2009-05-15 06:25:00,65.449,65.456,65.445,65.455,78880000.0
2009-05-15 06:26:00,65.44,65.457,65.44,65.457,46250000.0
2009-05-15 06:27:00,65.468,65.477,65.452,65.476,107300000.0
2009-05-15 06:28:00,65.468,65.482,65.462,65.482,137390000.0
2009-05-15 06:29:00,65.469,65.482,65.462,65.473,55480000.0
2009-05-15 06:30:00,65.495,65.495,65.466,65.484,47850000.0
2009-05-15 06:31:00,65.469,65.482,65.469,65.474,67050000.0
2009-05-15 06:32:00,65.48,65.486,65.472,65.472,110630000.0
2009-05-15 06:33:00,65.493,65.493,65.477,65.486,46260000.0
2009-05-15 06:34:00,65.499,65.503,65.485,65.485,60740000.0
2009-05-15 06:35:00,65.477,65.484,65.472,65.472,47090000.0
2009-05-15 06:36:00,65.488,65.488,65.479,65.486,74260000.0
2009-05-15 06:37:00,65.488,65.491,65.471,65.48,75290000.0
2009-05-15 06:38:00,65.47,65.477,65.469,65.477,51680000.0
2009-05-15 06:39:00,65.486,65.486,65.462,65.475,66390000.0
2009-05-15 06:40:00,65.468,65.47,65.467,65.469,48830000.0
2009-05-15 06:41:00,65.471,65.483,65.471,65.475,58560000.0
2009-05-15 06:42:00,65.493,65.493,65.472,65.477,37780000.0
2009-05-15 06:43:00,65.472,65.472,65.458,65.467,45660000.0
2009-05-15 06:44:00,65.465,65.476,65.461,65.476,100520000.0
2009-05-15 06:45:00,65.472,65.486,65.472,65.478,145050000.0
2009-05-15 06:46:00,65.466,65.474,65.464,65.469,87970000.0
2009-05-15 06:47:00,65.468,65.474,65.462,65.462,79110000.0
2009-05-15 06:48:00,65.474,65.474,65.461,65.461,65480000.0
2009-05-15 06:49:00,65.467,65.485,65.465,65.485,27050000.0
2009-05-15 06:50:00,65.489,65.495,65.48,65.489,51660000.0
2009-05-15 06:51:00,65.494,65.494,65.477,65.487,88590000.0
2009-05-15 06:52:00,65.496,65.496,65.481,65.487,123810000.0
2009-05-15 06:53:00,65.468,65.491,65.468,65.479,38000000.0
2009-05-15 06:54:00,65.506,65.506,65.488,65.505,39260000.0
2009-05-15 06:55:00,65.497,65.505,65.492,65.505,32380000.0
2009-05-15 06:56:00,65.492,65.503,65.492,65.492,35590000.0
2009-05-15 06:57:00,65.505,65.505,65.467,65.468,66480000.0
2009-05-15 06:58:00,65.477,65.485,65.472,65.472,71890000.0
2009-05-15 06:59:00,65.478,65.478,65.469,65.476,140380000.0
2009-05-15 07:00:00,65.495,65.495,65.476,65.48,92520000.0
2009-05-15 07:01:00,65.476,65.489,65.474,65.478,104810000.0
2009-05-15 07:02:00,65.473,65.505,65.473,65.505,116690000.0
2009-05-15 07:03:00,65.516,65.516,65.484,65.506,106070000.0
2009-05-15 07:04:00,65.482,65.494,65.481,65.494,87490000.0
2009-05-15 07:05:00,65.479,65.485,65.479,65.48,43910000.0
2009-05-15 07:06:00,65.502,65.502,65.484,65.498,36140000.0
2009-05-15 07:07:00,65.506,65.512,65.495,65.498,30530000.0
2009-05-15 07:08:00,65.481,65.506,65.481,65.496,46950000.0
2009-05-15 07:09:00,65.502,65.503,65.486,65.489,16940000.0
2009-05-15 07:10:00,65.493,65.505,65.493,65.505,49140000.0
2009-05-15 07:11:00,65.492,65.506,65.492,65.506,49060000.0
2009-05-15 07:12:00,65.516,65.517,65.5,65.515,119710000.0
2009-05-15 07:13:00,65.523,65.523,65.492,65.492,71170000.0
2009-05-15 07:14:00,65.498,65.512,65.486,65.512,69600000.0
2009-05-15 07:15:00,65.503,65.504,65.492,65.492,86890000.0
2009-05-15 07:16:00,65.492,65.505,65.492,65.497,139930000.0
2009-05-15 07:17:00,65.49,65.503,65.49,65.503,99410000.0
2009-05-15 07:18:00,65.51,65.511,65.489,65.505,157560000.0
2009-05-15 07:19:00,65.49,65.503,65.49,65.494,125660000.0
2009-05-15 07:20:00,65.487,65.504,65.487,65.496,80680000.0
2009-05-15 07:21:00,65.504,65.504,65.465,65.489,84420000.0
2009-05-15 07:22:00,65.477,65.494,65.468,65.469,85110000.0
2009-05-15 07:23:00,65.477,65.484,65.466,65.484,74150000.0
2009-05-15 07:24:00,65.476,65.476,65.463,65.463,73660000.0
2009-05-15 07:25:00,65.462,65.475,65.462,65.475,78370000.0
2009-05-15 07:26:00,65.46,65.472,65.46,65.468,31510000.0
2009-05-15 07:27:00,65.492,65.492,65.464,65.471,84690000.0
2009-05-15 07:28:00,65.466,65.475,65.457,65.457,76810000.0
2009-05-15 07:29:00,65.46,65.472,65.46,65.466,130520000.0
2009-05-15 07:30:00,65.485,65.485,65.466,65.471,91420000.0
2009-05-15 07:31:00,65.464,65.475,65.461,65.461,75360000.0
2009-05-15 07:32:00,65.462,65.471,65.435,65.471,81470000.0
2009-05-15 07:33:00,65.462,65.462,65.392,65.392,87410000.0
2009-05-15 07:34:00,65.404,65.404,65.393,65.397,49420000.0
2009-05-15 07:35:00,65.387,65.4,65.382,65.382,50310000.0
2009-05-15 07:36:00,65.425,65.425,65.386,65.406,86440000.0
2009-05-15 07:37:00,65.407,65.41,65.395,65.4,68910000.0
2009-05-15 07:38:00,65.404,65.404,65.368,65.378,81350000.0
2009-05-15 07:39:00,65.396,65.396,65.381,65.388,78560000.0
2009-05-15 07:40:00,65.385,65.41,65.385,65.402,50300000.0
2009-05-15 07:41:00,65.413,65.413,65.403,65.413,75640000.0
2009-05-15 07:42:00,65.424,65.424,65.397,65.401,11640000.0
2009-05-15 07:43:00,65.391,65.403,65.389,65.392,16450000.0
2009-05-15 07:44:00,65.393,65.409,65.383,65.399,16610000.0
2009-05-15 07:45:00,65.396,65.396,65.368,65.377,13760000.0
2009-05-15 07:46:00,65.357,65.37,65.353,65.37,9430000.0
2009-05-15 07:47:00,65.387,65.399,65.382,65.394,16220000.0
2009-05-15 07:48:00,65.406,65.409,65.385,65.389,14470000.0
2009-05-15 07:49:00,65.405,65.417,65.405,65.409,21800000.0
2009-05-15 07:50:00,65.407,65.416,65.407,65.416,10790000.0
2009-05-15 07:51:00,65.415,65.431,65.415,65.43,8830000.0
2009-05-15 07:52:00,65.42,65.425,65.419,65.419,10190000.0
2009-05-15 07:53:00,65.406,65.419,65.401,65.411,12440000.0
2009-05-15 07:54:00,65.421,65.421,65.407,65.407,7890000.0
2009-05-15 07:55:00,65.399,65.424,65.399,65.424,16390000.0
2009-05-15 07:56:00,65.426,65.438,65.422,65.422,9730000.0
2009-05-15 07:57:00,65.449,65.449,65.437,65.437,9200000.0
2009-05-15 07:58:00,65.448,65.448,65.436,65.438,14880000.0
2009-05-15 07:59:00,65.432,65.44,65.429,65.429,11870000.0
2009-05-15 08:00:00,65.431,65.431,65.368,65.376,14870000.0
2009-05-15 08:01:00,65.386,65.408,65.384,65.408,9770000.0
2009-05-15 08:02:00,65.402,65.42,65.402,65.415,15470000.0
2009-05-15 08:03:00,65.434,65.434,65.406,65.406,8300000.0
2009-05-15 08:04:00,65.394,65.396,65.373,65.376,19940000.0
2009-05-15 08:05:00,65.377,65.394,65.373,65.387,18300000.0
2009-05-15 08:06:00,65.394,65.394,65.328,65.331,10710000.0
2009-05-15 08:07:00,65.322,65.33,65.289,65.289,8500000.0
2009-05-15 08:08:00,65.302,65.314,65.266,65.266,15990000.0
2009-05-15 08:09:00,65.286,65.312,65.284,65.29,16410000.0
2009-05-15 08:10:00,65.291,65.321,65.291,65.321,7380000.0
2009-05-15 08:11:00,65.3,65.303,65.277,65.277,7340000.0
2009-05-15 08:12:00,65.286,65.286,65.256,65.256,13190000.0
2009-05-15 08:13:00,65.277,65.29,65.269,65.29,21260000.0
2009-05-15 08:14:00,65.302,65.302,65.259,65.259,9020000.0
2009-05-15 08:15:00,65.265,65.275,65.196,65.196,12010000.0
2009-05-15 08:16:00,65.167,65.178,65.157,65.167,14140000.0
2009-05-15 08:17:00,65.155,65.164,65.15,65.155,20520000.0
2009-05-15 08:18:00,65.163,65.202,65.157,65.202,17080000.0
2009-05-15 08:19:00,65.174,65.195,65.174,65.19,16500000.0
2009-05-15 08:20:00,65.182,65.204,65.182,65.204,9850000.0
2009-05-15 08:21:00,65.227,65.227,65.198,65.216,20470000.0
2009-05-15 08:22:00,65.227,65.238,65.227,65.231,13070000.0
2009-05-15 08:23:00,65.241,65.264,65.241,65.264,11500000.0
2009-05-15 08:24:00,65.273,65.273,65.256,65.266,13200000.0
2009-05-15 08:25:00,65.238,65.253,65.226,65.253,13530000.0
2009-05-15 08:26:00,65.256,65.278,65.254,65.278,7520000.0
2009-05-15 08:27:00,65.288,65.288,65.267,65.281,9570000.0
2009-05-15 08:28:00,65.304,65.304,65.283,65.283,10940000.0
2009-05-15 08:29:00,65.281,65.282,65.251,65.259,15100000.0
2009-05-15 08:30:00,65.245,65.269,65.232,65.257,17500000.0
2009-05-15 08:31:00,65.244,65.247,65.209,65.209,11460000.0
2009-05-15 08:32:00,65.21,65.21,65.177,65.177,12300000.0
2009-05-15 08:33:00,65.197,65.201,65.176,65.182,19540000.0
2009-05-15 08:34:00,65.176,65.182,65.162,65.169,15560000.0
2009-05-15 08:35:00,65.191,65.191,65.146,65.146,8090000.0
2009-05-15 08:36:00,65.158,65.158,65.125,65.14,16620000.0
2009-05-15 08:37:00,65.13,65.13,65.088,65.095,8530000.0
2009-05-15 08:38:00,65.092,65.11,65.092,65.098,12210000.0
2009-05-15 08:39:00,65.122,65.122,65.086,65.086,11720000.0
2009-05-15 08:40:00,65.09,65.102,65.085,65.102,16430000.0
2009-05-15 08:41:00,65.104,65.109,65.087,65.09,10380000.0
2009-05-15 08:42:00,65.116,65.122,65.098,65.109,17540000.0
2009-05-15 08:43:00,65.105,65.105,65.075,65.077,8450000.0
2009-05-15 08:44:00,65.091,65.094,65.075,65.078,12300000.0
2009-05-15 08:45:00,65.084,65.084,65.063,65.076,10890000.0
2009-05-15 08:46:00,65.075,65.089,65.055,65.055,12590000.0
2009-05-15 08:47:00,65.043,65.049,65.007,65.007,15220000.0
2009-05-15 08:48:00,65.021,65.027,64.994,64.994,15250000.0
2009-05-15 08:49:00,65.004,65.034,64.997,65.034,18070000.0
2009-05-15 08:50:00,65.025,65.031,65.006,65.008,18020000.0
2009-05-15 08:51:00,65.031,65.036,65.009,65.036,19380000.0
2009-05-15 08:52:00,65.045,65.054,65.016,65.022,14010000.0
2009-05-15 08:53:00,65.011,65.016,64.981,64.981,18600000.0
2009-05-15 08:54:00,64.988,64.988,64.967,64.976,11500000.0
2009-05-15 08:55:00,64.965,64.988,64.965,64.97,13930000.0
2009-05-15 08:56:00,64.968,64.989,64.96,64.989,13160000.0
2009-05-15 08:57:00,65.001,65.021,64.98,65.021,11730000.0
2009-05-15 08:58:00,65.011,65.041,65.011,65.031,19610000.0
2009-05-15 08:59:00,65.02,65.054,65.02,65.054,7560000.0
2009-05-15 09:00:00,65.08,65.08,65.052,65.052,21540000.0
2009-05-15 09:01:00,65.025,65.043,65.021,65.031,17100000.0
2009-05-15 09:02:00,65.014,65.046,65.014,65.046,9990000.0
2009-05-15 09:03:00,65.052,65.066,65.044,65.044,16170000.0
2009-05-15 09:04:00,65.024,65.028,65.017,65.027,14840000.0
2009-05-15 09:05:00,65.006,65.018,64.963,64.963,20170000.0
2009-05-15 09:06:00,64.963,64.963,64.916,64.921,12030000.0
2009-05-15 09:07:00,64.901,64.901,64.867,64.867,14100000.0
2009-05-15 09:08:00,64.884,64.902,64.878,64.896,13530000.0
2009-05-15 09:09:00,64.932,64.939,64.913,64.934,21000000.0
2009-05-15 09:10:00,64.934,64.947,64.921,64.921,20510000.0
2009-05-15 09:11:00,64.906,64.937,64.905,64.937,17500000.0
2009-05-15 09:12:00,64.946,64.946,64.901,64.908,11690000.0
2009-05-15 09:13:00,64.897,64.897,64.835,64.849,23000000.0
2009-05-15 09:14:00,64.843,64.853,64.814,64.814,15640000.0
2009-05-15 09:15:00,64.824,64.84,64.817,64.837,13780000.0
2009-05-15 09:16:00,64.859,64.87,64.85,64.85,17060000.0
2009-05-15 09:17:00,64.855,64.895,64.854,64.895,8090000.0
2009-05-15 09:18:00,64.905,64.915,64.89,64.899,15480000.0
2009-05-15 09:19:00,64.874,64.879,64.854,64.856,15100000.0
2009-05-15 09:20:00,64.853,64.864,64.85,64.864,13330000.0
2009-05-15 09:21:00,64.872,64.872,64.852,64.858,22910000.0
2009-05-15 09:22:00,64.856,64.861,64.844,64.858,20320000.0
2009-05-15 09:23:00,64.847,64.878,64.847,64.873,14700000.0
2009-05-15 09:24:00,64.883,64.883,64.863,64.876,12780000.0
2009-05-15 09:25:00,64.875,64.902,64.875,64.895,16380000.0
2009-05-15 09:26:00,64.902,64.902,64.882,64.882,10520000.0
2009-05-15 09:27:00,64.886,64.886,64.868,64.88,18640000.0
2009-05-15 09:28:00,64.872,64.889,64.87,64.889,13380000.0
2009-05-15 09:29:00,64.871,64.871,64.845,64.856,12880000.0
2009-05-15 09:30:00,64.873,64.889,64.853,64.889,11840000.0
2009-05-15 09:31:00,64.87,64.87,64.83,64.834,17930000.0
2009-05-15 09:32:00,64.836,64.844,64.797,64.797,9430000.0
2009-05-15 09:33:00,64.78,64.782,64.745,64.782,18450000.0
2009-05-15 09:34:00,64.777,64.807,64.777,64.794,18800000.0
2009-05-15 09:35:00,64.805,64.833,64.794,64.794,15010000.0
2009-05-15 09:36:00,64.797,64.797,64.75,64.75,13000000.0
2009-05-15 09:37:00,64.773,64.776,64.763,64.776,7150000.0
2009-05-15 09:38:00,64.779,64.825,64.773,64.825,23450000.0
2009-05-15 09:39:00,64.84,64.84,64.825,64.84,8650000.0
2009-05-15 09:40:00,64.83,64.841,64.826,64.834,10900000.0
2009-05-15 09:41:00,64.843,64.848,64.834,64.837,12680000.0
2009-05-15 09:42:00,64.841,64.841,64.804,64.804,9220000.0
2009-05-15 09:43:00,64.829,64.846,64.821,64.832,13340000.0
2009-05-15 09:44:00,64.834,64.839,64.822,64.822,9800000.0
2009-05-15 09:45:00,64.839,64.857,64.833,64.856,19990000.0
2009-05-15 09:46:00,64.863,64.908,64.863,64.908,8830000.0
2009-05-15 09:47:00,64.913,64.915,64.904,64.907,12430000.0
2009-05-15 09:48:00,64.928,64.928,64.909,64.914,9240000.0
2009-05-15 09:49:00,64.92,64.931,64.9,64.9,19540000.0
2009-05-15 09:50:00,64.914,64.919,64.899,64.906,13340000.0
2009-05-15 09:51:00,64.917,64.917,64.882,64.882,10370000.0
2009-05-15 09:52:00,64.903,64.91,64.897,64.906,18050000.0
2009-05-15 09:53:00,64.89,64.89,64.878,64.887,9580000.0
2009-05-15 09:54:00,64.891,64.909,64.882,64.908,13790000.0
2009-05-15 09:55:00,64.905,64.913,64.9,64.913,12810000.0
2009-05-15 09:56:00,64.902,64.902,64.877,64.885,15070000.0
2009-05-15 09:57:00,64.867,64.901,64.854,64.901,10940000.0
2009-05-15 09:58:00,64.91,64.919,64.901,64.914,14850000.0
2009-05-15 09:59:00,64.909,64.937,64.909,64.936,20710000.0
2009-05-15 10:00:00,64.974,64.974,64.911,64.919,13550000.0
2009-05-15 10:01:00,64.924,64.924,64.897,64.91,8080000.0
2009-05-15 10:02:00,64.892,64.91,64.883,64.883,16380000.0
2009-05-15 10:03:00,64.91,64.912,64.885,64.885,12780000.0
2009-05-15 10:04:00,64.898,64.898,64.879,64.88,9990000.0
2009-05-15 10:05:00,64.867,64.891,64.863,64.891,11880000.0
2009-05-15 10:06:00,64.902,64.906,64.89,64.891,15460000.0
2009-05-15 10:07:00,64.916,64.931,64.912,64.931,15630000.0
2009-05-15 10:08:00,64.947,64.96,64.944,64.956,21730000.0
2009-05-15 10:09:00,64.98,64.98,64.944,64.948,11130000.0
2009-05-15 10:10:00,64.946,64.963,64.944,64.963,21750000.0
2009-05-15 10:11:00,64.957,64.982,64.945,64.982,11650000.0
2009-05-15 10:12:00,64.963,64.963,64.944,64.956,11650000.0
2009-05-15 10:13:00,64.962,64.981,64.962,64.978,13410000.0
2009-05-15 10:14:00,65.001,65.01,64.958,64.958,11650000.0
2009-05-15 10:15:00,64.978,64.978,64.955,64.972,11270000.0
2009-05-15 10:16:00,64.993,65.002,64.949,64.949,9770000.0
2009-05-15 10:17:00,64.961,64.966,64.933,64.945,14460000.0
2009-05-15 10:18:00,64.952,64.952,64.886,64.924,15040000.0
2009-05-15 10:19:00,64.924,64.93,64.92,64.93,8500000.0
2009-05-15 10:20:00,64.932,64.937,64.896,64.896,7940000.0
2009-05-15 10:21:00,64.919,64.919,64.894,64.899,12010000.0
2009-05-15 10:22:00,64.903,64.92,64.893,64.893,13150000.0
2009-05-15 10:23:00,64.905,64.921,64.905,64.917,11680000.0
2009-05-15 10:24:00,64.938,64.938,64.922,64.934,8910000.0
2009-05-15 10:25:00,64.912,64.93,64.906,64.906,14140000.0
2009-05-15 10:26:00,64.888,64.912,64.888,64.912,7780000.0
2009-05-15 10:27:00,64.913,64.917,64.908,64.914,14840000.0
2009-05-15 10:28:00,64.916,64.94,64.916,64.939,13750000.0
2009-05-15 10:29:00,64.921,64.93,64.911,64.924,15400000.0
2009-05-15 10:30:00,64.928,64.928,64.909,64.913,9890000.0
2009-05-15 10:31:00,64.907,64.919,64.907,64.911,9960000.0
2009-05-15 10:32:00,64.923,64.942,64.921,64.942,8450000.0
2009-05-15 10:33:00,64.933,64.933,64.922,64.927,13930000.0
2009-05-15 10:34:00,64.918,64.937,64.918,64.931,9740000.0
2009-05-15 10:35:00,64.92,64.925,64.91,64.91,14740000.0
2009-05-15 10:36:00,64.924,64.924,64.902,64.902,16390000.0
2009-05-15 10:37:00,64.898,64.898,64.877,64.877,9770000.0
2009-05-15 10:38:00,64.884,64.894,64.878,64.894,11270000.0
2009-05-15 10:39:00,64.922,64.924,64.905,64.924,14500000.0
2009-05-15 10:40:00,64.916,64.929,64.916,64.918,13510000.0
2009-05-15 10:41:00,64.919,64.921,64.899,64.908,17370000.0
2009-05-15 10:42:00,64.912,64.912,64.894,64.907,12970000.0
2009-05-15 10:43:00,64.898,64.898,64.862,64.862,14280000.0
2009-05-15 10:44:00,64.853,64.853,64.837,64.839,7910000.0
2009-05-15 10:45:00,64.84,64.856,64.828,64.851,12390000.0
2009-05-15 10:46:00,64.845,64.851,64.819,64.819,19710000.0
2009-05-15 10:47:00,64.819,64.822,64.804,64.804,16190000.0
2009-05-15 10:48:00,64.825,64.83,64.817,64.83,7710000.0
2009-05-15 10:49:00,64.839,64.839,64.818,64.824,11690000.0
2009-05-15 10:50:00,64.823,64.823,64.802,64.819,14620000.0
2009-05-15 10:51:00,64.832,64.832,64.808,64.81,17360000.0
2009-05-15 10:52:00,64.821,64.844,64.821,64.829,12130000.0
2009-05-15 10:53:00,64.833,64.841,64.823,64.841,10140000.0
2009-05-15 10:54:00,64.869,64.875,64.839,64.839,17610000.0
2009-05-15 10:55:00,64.846,64.876,64.846,64.876,6960000.0
2009-05-15 10:56:00,64.881,64.881,64.871,64.871,9950000.0
2009-05-15 10:57:00,64.881,64.881,64.826,64.826,17740000.0
2009-05-15 10:58:00,64.819,64.825,64.774,64.774,22230000.0
2009-05-15 10:59:00,64.791,64.8,64.779,64.795,16000000.0
2009-05-15 11:00:00,64.799,64.799,64.737,64.743,11550000.0
2009-05-15 11:01:00,64.755,64.794,64.755,64.792,13150000.0
2009-05-15 11:02:00,64.803,64.803,64.773,64.789,16190000.0
2009-05-15 11:03:00,64.765,64.798,64.765,64.798,16230000.0
2009-05-15 11:04:00,64.782,64.816,64.782,64.811,11500000.0
2009-05-15 11:05:00,64.81,64.811,64.794,64.794,13530000.0
2009-05-15 11:06:00,64.812,64.812,64.788,64.788,15630000.0
2009-05-15 11:07:00,64.813,64.813,64.783,64.783,13600000.0
2009-05-15 11:08:00,64.775,64.783,64.759,64.759,21970000.0
2009-05-15 11:09:00,64.79,64.79,64.765,64.778,12440000.0
2009-05-15 11:10:00,64.779,64.801,64.779,64.782,13200000.0
2009-05-15 11:11:00,64.773,64.776,64.75,64.75,8830000.0
2009-05-15 11:12:00,64.769,64.769,64.727,64.733,17690000.0
2009-05-15 11:13:00,64.719,64.734,64.707,64.722,19150000.0
2009-05-15 11:14:00,64.696,64.699,64.603,64.603,12480000.0
2009-05-15 11:15:00,64.611,64.611,64.586,64.6,9660000.0
2009-05-15 11:16:00,64.604,64.634,64.604,64.634,15070000.0
2009-05-15 11:17:00,64.625,64.627,64.603,64.627,10010000.0
2009-05-15 11:18:00,64.605,64.622,64.588,64.613,11920000.0
2009-05-15 11:19:00,64.605,64.634,64.605,64.613,20130000.0
2009-05-15 11:20:00,64.612,64.629,64.612,64.629,14270000.0
2009-05-15 11:21:00,64.635,64.635,64.612,64.622,13560000.0
2009-05-15 11:22:00,64.619,64.625,64.592,64.593,14730000.0
2009-05-15 11:23:00,64.627,64.647,64.619,64.647,20280000.0
2009-05-15 11:24:00,64.638,64.66,64.638,64.648,17360000.0
2009-05-15 11:25:00,64.656,64.668,64.656,64.662,15020000.0
2009-05-15 11:26:00,64.666,64.666,64.646,64.666,13710000.0
2009-05-15 11:27:00,64.655,64.667,64.642,64.642,11830000.0
2009-05-15 11:28:00,64.642,64.653,64.628,64.645,17140000.0
2009-05-15 11:29:00,64.628,64.632,64.616,64.632,21290000.0
2009-05-15 11:30:00,64.632,64.633,64.619,64.625,14720000.0
2009-05-15 11:31:00,64.627,64.627,64.597,64.611,19900000.0
2009-05-15 11:32:00,64.599,64.627,64.598,64.627,9200000.0
2009-05-15 11:33:00,64.631,64.631,64.607,64.616,11840000.0
2009-05-15 11:34:00,64.625,64.639,64.622,64.627,19720000.0
2009-05-15 11:35:00,64.639,64.639,64.625,64.625,12410000.0
2009-05-15 11:36:00,64.642,64.642,64.592,64.608,18870000.0
2009-05-15 11:37:00,64.602,64.612,64.592,64.592,14160000.0
2009-05-15 11:38:00,64.595,64.595,64.574,64.575,16500000.0
2009-05-15 11:39:00,64.595,64.595,64.571,64.584,16510000.0
2009-05-15 11:40:00,64.573,64.586,64.57,64.57,10330000.0
2009-05-15 11:41:00,64.583,64.603,64.583,64.599,14490000.0
2009-05-15 11:42:00,64.586,64.62,64.586,64.62,10380000.0
2009-05-15 11:43:00,64.592,64.601,64.587,64.597,18580000.0
2009-05-15 11:44:00,64.582,64.603,64.572,64.593,13340000.0
2009-05-15 11:45:00,64.613,64.613,64.574,64.583,15780000.0
2009-05-15 11:46:00,64.573,64.593,64.573,64.593,20920000.0
2009-05-15 11:47:00,64.592,64.603,64.582,64.603,13560000.0
2009-05-15 11:48:00,64.62,64.62,64.602,64.603,18710000.0
2009-05-15 11:49:00,64.621,64.657,64.621,64.65,12270000.0
2009-05-15 11:50:00,64.657,64.664,64.639,64.639,16560000.0
2009-05-15 11:51:00,64.619,64.643,64.606,64.606,15250000.0
2009-05-15 11:52:00,64.606,64.648,64.606,64.648,14460000.0
2009-05-15 11:53:00,64.643,64.643,64.62,64.626,14840000.0
2009-05-15 11:54:00,64.642,64.667,64.622,64.667,14170000.0
2009-05-15 11:55:00,64.657,64.659,64.644,64.659,11650000.0
2009-05-15 11:56:00,64.653,64.661,64.648,64.648,13000000.0
2009-05-15 11:57:00,64.666,64.666,64.617,64.618,9990000.0
2009-05-15 11:58:00,64.629,64.641,64.629,64.632,16610000.0
2009-05-15 11:59:00,64.655,64.655,64.633,64.643,15440000.0
2009-05-15 12:00:00,64.653,64.653,64.627,64.629,14840000.0
2009-05-15 12:01:00,64.624,64.649,64.624,64.649,14070000.0
2009-05-15 12:02:00,64.623,64.623,64.575,64.575,11910000.0
2009-05-15 12:03:00,64.6,64.602,64.59,64.602,8670000.0
2009-05-15 12:04:00,64.608,64.618,64.592,64.615,22240000.0
2009-05-15 12:05:00,64.603,64.618,64.602,64.605,23220000.0
2009-05-15 12:06:00,64.635,64.64,64.623,64.636,16540000.0
2009-05-15 12:07:00,64.647,64.66,64.64,64.654,15590000.0
2009-05-15 12:08:00,64.643,64.685,64.64,64.685,18110000.0
2009-05-15 12:09:00,64.674,64.674,64.641,64.654,16380000.0
2009-05-15 12:10:00,64.641,64.661,64.641,64.661,10720000.0
2009-05-15 12:11:00,64.648,64.664,64.648,64.659,11030000.0
2009-05-15 12:12:00,64.672,64.672,64.651,64.651,12400000.0
2009-05-15 12:13:00,64.663,64.663,64.647,64.659,11880000.0
2009-05-15 12:14:00,64.644,64.653,64.63,64.642,12380000.0
2009-05-15 12:15:00,64.66,64.66,64.634,64.634,11170000.0
2009-05-15 12:16:00,64.63,64.639,64.614,64.614,16560000.0
2009-05-15 12:17:00,64.615,64.637,64.613,64.637,10370000.0
2009-05-15 12:18:00,64.663,64.663,64.634,64.658,13570000.0
2009-05-15 12:19:00,64.649,64.662,64.641,64.641,22080000.0
2009-05-15 12:20:00,64.643,64.654,64.629,64.639,14080000.0
2009-05-15 12:21:00,64.675,64.675,64.615,64.62,20030000.0
2009-05-15 12:22:00,64.594,64.599,64.582,64.582,22240000.0
2009-05-15 12:23:00,64.583,64.6,64.583,64.586,12440000.0
2009-05-15 12:24:00,64.62,64.62,64.59,64.605,18790000.0
2009-05-15 12:25:00,64.605,64.63,64.597,64.619,19340000.0
2009-05-15 12:26:00,64.6,64.61,64.59,64.606,11270000.0
2009-05-15 12:27:00,64.622,64.632,64.612,64.632,8270000.0
2009-05-15 12:28:00,64.631,64.631,64.607,64.607,12330000.0
2009-05-15 12:29:00,64.624,64.63,64.616,64.62,14320000.0
2009-05-15 12:30:00,64.641,64.641,64.625,64.627,15620000.0
2009-05-15 12:31:00,64.626,64.669,64.626,64.669,7370000.0
2009-05-15 12:32:00,64.687,64.7,64.683,64.692,15860000.0
2009-05-15 12:33:00,64.693,64.693,64.679,64.68,16340000.0
2009-05-15 12:34:00,64.684,64.684,64.657,64.658,17280000.0
2009-05-15 12:35:00,64.663,64.712,64.658,64.712,16290000.0
2009-05-15 12:36:00,64.719,64.735,64.704,64.731,15420000.0
2009-05-15 12:37:00,64.713,64.719,64.707,64.717,11650000.0
2009-05-15 12:38:00,64.719,64.719,64.661,64.685,24160000.0
2009-05-15 12:39:00,64.701,64.722,64.678,64.715,18070000.0
2009-05-15 12:40:00,64.707,64.724,64.707,64.709,12970000.0
2009-05-15 12:41:00,64.693,64.704,64.693,64.704,11890000.0
2009-05-15 12:42:00,64.697,64.704,64.686,64.704,15960000.0
2009-05-15 12:43:00,64.717,64.725,64.713,64.722,15020000.0
2009-05-15 12:44:00,64.712,64.732,64.705,64.732,13940000.0
2009-05-15 12:45:00,64.739,64.739,64.712,64.717,9950000.0
2009-05-15 12:46:00,64.705,64.736,64.703,64.731,16750000.0
2009-05-15 12:47:00,64.746,64.754,64.745,64.754,8260000.0
2009-05-15 12:48:00,64.724,64.734,64.715,64.732,14840000.0
2009-05-15 12:49:00,64.73,64.731,64.72,64.727,15450000.0
2009-05-15 12:50:00,64.714,64.72,64.707,64.716,17280000.0
2009-05-15 12:51:00,64.734,64.734,64.693,64.693,15820000.0
2009-05-15 12:52:00,64.704,64.717,64.702,64.716,15630000.0
2009-05-15 12:53:00,64.711,64.711,64.691,64.704,15410000.0
2009-05-15 12:54:00,64.724,64.724,64.694,64.704,16180000.0
2009-05-15 12:55:00,64.693,64.706,64.691,64.706,17890000.0
2009-05-15 12:56:00,64.713,64.748,64.713,64.748,12480000.0
2009-05-15 12:57:00,64.74,64.74,64.706,64.706,9990000.0
2009-05-15 12:58:00,64.712,64.713,64.697,64.697,13750000.0
2009-05-15 12:59:00,64.683,64.689,64.67,64.687,17470000.0
2009-05-15 13:00:00,64.696,64.696,64.67,64.676,11490000.0
2009-05-15 13:01:00,64.662,64.67,64.661,64.663,18270000.0
2009-05-15 13:02:00,64.674,64.691,64.674,64.687,9810000.0
2009-05-15 13:03:00,64.71,64.71,64.679,64.687,17090000.0
2009-05-15 13:04:00,64.693,64.712,64.688,64.706,16760000.0
2009-05-15 13:05:00,64.691,64.7,64.691,64.699,9060000.0
2009-05-15 13:06:00,64.701,64.71,64.686,64.698,24300000.0
2009-05-15 13:07:00,64.709,64.713,64.702,64.702,11940000.0
2009-05-15 13:08:00,64.682,64.691,64.676,64.681,13600000.0
2009-05-15 13:09:00,64.712,64.712,64.683,64.683,20110000.0
2009-05-15 13:10:00,64.682,64.693,64.682,64.691,10710000.0
2009-05-15 13:11:00,64.688,64.71,64.688,64.708,11640000.0
2009-05-15 13:12:00,64.721,64.721,64.695,64.704,17890000.0
2009-05-15 13:13:00,64.714,64.733,64.713,64.726,11120000.0
2009-05-15 13:14:00,64.721,64.735,64.721,64.735,14470000.0
2009-05-15 13:15:00,64.734,64.738,64.714,64.738,12430000.0
2009-05-15 13:16:00,64.743,64.75,64.734,64.739,15970000.0
2009-05-15 13:17:00,64.763,64.773,64.752,64.761,16980000.0
2009-05-15 13:18:00,64.793,64.793,64.751,64.751,18630000.0
2009-05-15 13:19:00,64.747,64.747,64.726,64.726,13200000.0
2009-05-15 13:20:00,64.727,64.751,64.727,64.751,5450000.0
2009-05-15 13:21:00,64.754,64.757,64.746,64.754,20600000.0
2009-05-15 13:22:00,64.743,64.765,64.743,64.765,11270000.0
2009-05-15 13:23:00,64.755,64.768,64.754,64.768,14660000.0
2009-05-15 13:24:00,64.763,64.766,64.743,64.747,18520000.0
2009-05-15 13:25:00,64.743,64.745,64.736,64.745,11910000.0
2009-05-15 13:26:00,64.742,64.759,64.742,64.752,9210000.0
2009-05-15 13:27:00,64.757,64.763,64.742,64.763,12040000.0
2009-05-15 13:28:00,64.776,64.784,64.767,64.772,14740000.0
2009-05-15 13:29:00,64.78,64.785,64.772,64.774,13370000.0
2009-05-15 13:30:00,64.775,64.775,64.765,64.768,10380000.0
2009-05-15 13:31:00,64.749,64.773,64.749,64.773,21260000.0
2009-05-15 13:32:00,64.77,64.771,64.754,64.754,15250000.0
2009-05-15 13:33:00,64.786,64.786,64.753,64.753,14350000.0
2009-05-15 13:34:00,64.751,64.758,64.741,64.756,14280000.0
2009-05-15 13:35:00,64.752,64.761,64.752,64.759,11390000.0
2009-05-15 13:36:00,64.764,64.764,64.744,64.744,10410000.0
2009-05-15 13:37:00,64.753,64.758,64.742,64.747,19580000.0
2009-05-15 13:38:00,64.742,64.749,64.742,64.749,10260000.0
2009-05-15 13:39:00,64.77,64.773,64.766,64.773,7890000.0
2009-05-15 13:40:00,64.783,64.809,64.783,64.801,13920000.0
2009-05-15 13:41:00,64.805,64.839,64.804,64.839,11830000.0
2009-05-15 13:42:00,64.834,64.856,64.83,64.855,17320000.0
2009-05-15 13:43:00,64.845,64.853,64.841,64.846,11840000.0
2009-05-15 13:44:00,64.843,64.843,64.832,64.843,12440000.0
2009-05-15 13:45:00,64.861,64.861,64.835,64.853,19040000.0
2009-05-15 13:46:00,64.828,64.843,64.818,64.843,20090000.0
2009-05-15 13:47:00,64.847,64.852,64.837,64.849,12590000.0
2009-05-15 13:48:00,64.85,64.85,64.825,64.828,12960000.0
2009-05-15 13:49:00,64.825,64.836,64.825,64.836,14160000.0
2009-05-15 13:50:00,64.834,64.849,64.826,64.839,15400000.0
2009-05-15 13:51:00,64.843,64.845,64.827,64.827,11460000.0
2009-05-15 13:52:00,64.829,64.829,64.806,64.81,19430000.0
2009-05-15 13:53:00,64.818,64.818,64.798,64.815,12430000.0
2009-05-15 13:54:00,64.838,64.838,64.792,64.82,18600000.0
2009-05-15 13:55:00,64.812,64.815,64.802,64.809,10710000.0
2009-05-15 13:56:00,64.804,64.817,64.784,64.784,12630000.0
2009-05-15 13:57:00,64.778,64.779,64.767,64.779,13340000.0
2009-05-15 13:58:00,64.766,64.773,64.747,64.747,12950000.0
2009-05-15 13:59:00,64.758,64.758,64.729,64.731,11640000.0
2009-05-15 14:00:00,64.736,64.741,64.719,64.732,17080000.0
2009-05-15 14:01:00,64.736,64.761,64.736,64.748,16340000.0
2009-05-15 14:02:00,64.748,64.766,64.748,64.761,19910000.0
2009-05-15 14:03:00,64.766,64.767,64.738,64.767,13050000.0
2009-05-15 14:04:00,64.761,64.767,64.747,64.749,15630000.0
2009-05-15 14:05:00,64.762,64.771,64.742,64.771,11320000.0
2009-05-15 14:06:00,64.772,64.777,64.76,64.773,18890000.0
2009-05-15 14:07:00,64.789,64.812,64.783,64.812,8640000.0
2009-05-15 14:08:00,64.821,64.841,64.821,64.829,18830000.0
2009-05-15 14:09:00,64.835,64.835,64.8,64.828,18450000.0
2009-05-15 14:10:00,64.803,64.82,64.793,64.793,13190000.0
2009-05-15 14:11:00,64.796,64.796,64.768,64.769,11500000.0
2009-05-15 14:12:00,64.767,64.774,64.754,64.774,15440000.0
2009-05-15 14:13:00,64.749,64.774,64.749,64.774,12220000.0
2009-05-15 14:14:00,64.78,64.78,64.766,64.769,11280000.0
2009-05-15 14:15:00,64.772,64.772,64.754,64.754,15410000.0
2009-05-15 14:16:00,64.771,64.771,64.723,64.728,15260000.0
2009-05-15 14:17:00,64.741,64.752,64.732,64.737,15890000.0
2009-05-15 14:18:00,64.756,64.756,64.731,64.742,10320000.0
2009-05-15 14:19:00,64.746,64.754,64.737,64.754,16720000.0
2009-05-15 14:20:00,64.75,64.75,64.73,64.73,10560000.0
2009-05-15 14:21:00,64.762,64.762,64.721,64.721,11090000.0
2009-05-15 14:22:00,64.741,64.744,64.727,64.728,13550000.0
2009-05-15 14:23:00,64.729,64.738,64.721,64.727,20750000.0
2009-05-15 14:24:00,64.749,64.749,64.714,64.72,14690000.0
2009-05-15 14:25:00,64.706,64.712,64.688,64.692,12820000.0
2009-05-15 14:26:00,64.697,64.7,64.681,64.681,12100000.0
2009-05-15 14:27:00,64.703,64.703,64.675,64.693,21540000.0
2009-05-15 14:28:00,64.694,64.702,64.685,64.69,18270000.0
2009-05-15 14:29:00,64.694,64.703,64.678,64.69,10550000.0
2009-05-15 14:30:00,64.713,64.744,64.708,64.727,11470000.0
2009-05-15 14:31:00,64.75,64.786,64.75,64.777,16880000.0
2009-05-15 14:32:00,64.801,64.855,64.801,64.829,15460000.0
2009-05-15 14:33:00,64.849,64.873,64.826,64.873,20090000.0
2009-05-15 14:34:00,64.871,64.886,64.863,64.868,14180000.0
2009-05-15 14:35:00,64.855,64.88,64.854,64.869,17100000.0
2009-05-15 14:36:00,64.882,64.894,64.862,64.862,13870000.0
2009-05-15 14:37:00,64.862,64.896,64.853,64.874,13940000.0
2009-05-15 14:38:00,64.887,64.933,64.887,64.933,12370000.0
2009-05-15 14:39:00,64.951,64.951,64.904,64.931,14500000.0
2009-05-15 14:40:00,64.929,64.934,64.906,64.906,14270000.0
2009-05-15 14:41:00,64.906,64.918,64.899,64.907,13870000.0
2009-05-15 14:42:00,64.911,64.912,64.892,64.912,8460000.0
2009-05-15 14:43:00,64.88,64.893,64.859,64.875,13380000.0
2009-05-15 14:44:00,64.833,64.841,64.825,64.84,14690000.0
2009-05-15 14:45:00,64.83,64.845,64.816,64.836,12590000.0
2009-05-15 14:46:00,64.841,64.858,64.841,64.852,10890000.0
2009-05-15 14:47:00,64.839,64.86,64.833,64.86,12520000.0
2009-05-15 14:48:00,64.854,64.867,64.845,64.867,13900000.0
2009-05-15 14:49:00,64.843,64.879,64.843,64.879,9620000.0
2009-05-15 14:50:00,64.884,64.907,64.881,64.902,13140000.0
2009-05-15 14:51:00,64.91,64.913,64.898,64.913,8280000.0
2009-05-15 14:52:00,64.915,64.915,64.903,64.91,14540000.0
2009-05-15 14:53:00,64.945,64.986,64.945,64.986,10890000.0
2009-05-15 14:54:00,64.994,64.994,64.958,64.974,17660000.0
2009-05-15 14:55:00,64.986,64.986,64.963,64.975,10560000.0
2009-05-15 14:56:00,64.975,64.975,64.963,64.969,10970000.0
2009-05-15 14:57:00,64.969,64.969,64.953,64.959,12780000.0
2009-05-15 14:58:00,64.951,64.972,64.951,64.966,10410000.0
2009-05-15 14:59:00,64.97,64.975,64.953,64.965,13560000.0
2009-05-15 15:00:00,64.968,65.014,64.957,65.014,10190000.0
2009-05-15 15:01:00,65.008,65.052,65.008,65.044,11880000.0
2009-05-15 15:02:00,65.019,65.02,65.004,65.014,16640000.0
2009-05-15 15:03:00,65.04,65.042,64.992,65.028,12660000.0
2009-05-15 15:04:00,65.032,65.037,65.011,65.019,22920000.0
2009-05-15 15:05:00,64.996,65.014,64.994,65.009,17770000.0
2009-05-15 15:06:00,65.025,65.055,65.025,65.055,8880000.0
2009-05-15 15:07:00,65.059,65.065,65.029,65.039,12770000.0
2009-05-15 15:08:00,65.058,65.063,65.043,65.045,12960000.0
2009-05-15 15:09:00,65.048,65.048,65.03,65.04,11510000.0
2009-05-15 15:10:00,65.025,65.04,65.023,65.04,8120000.0
2009-05-15 15:11:00,65.032,65.042,65.023,65.042,14740000.0
2009-05-15 15:12:00,65.065,65.069,65.043,65.043,19630000.0
2009-05-15 15:13:00,65.046,65.046,65.031,65.031,11840000.0
2009-05-15 15:14:00,65.028,65.03,65.007,65.007,17140000.0
2009-05-15 15:15:00,65.014,65.029,64.997,65.017,15600000.0
2009-05-15 15:16:00,65.038,65.054,65.03,65.03,11880000.0
2009-05-15 15:17:00,65.04,65.04,64.991,64.991,11120000.0
2009-05-15 15:18:00,64.994,65.02,64.988,65.02,15810000.0
2009-05-15 15:19:00,65.025,65.05,65.024,65.05,14080000.0
2009-05-15 15:20:00,65.045,65.063,65.036,65.042,16000000.0
2009-05-15 15:21:00,65.047,65.047,65.012,65.029,93800000.0
2009-05-15 15:22:00,65.035,65.045,65.016,65.016,74630000.0
2009-05-15 15:23:00,65.013,65.019,65.007,65.015,12590000.0
2009-05-15 15:24:00,65.033,65.033,65.002,65.017,122750000.0
2009-05-15 15:25:00,65.002,65.011,65.002,65.01,9010000.0
2009-05-15 15:26:00,65.014,65.023,65.007,65.023,9010000.0
2009-05-15 15:27:00,65.026,65.026,65.01,65.022,83800000.0
2009-05-15 15:28:00,65.013,65.026,65.008,65.023,35440000.0
2009-05-15 15:29:00,65.007,65.037,65.007,65.034,26980000.0
2009-05-15 15:30:00,65.054,65.054,65.033,65.033,7510000.0
2009-05-15 15:31:00,65.022,65.031,65.019,65.02,11580000.0
2009-05-15 15:32:00,65.014,65.017,65.01,65.017,9620000.0
2009-05-15 15:33:00,65.028,65.028,65.016,65.017,100590000.0
2009-05-15 15:34:00,65.005,65.038,65.003,65.023,18400000.0
2009-05-15 15:35:00,65.02,65.032,65.02,65.032,12020000.0
2009-05-15 15:36:00,65.032,65.032,65.011,65.011,11650000.0
2009-05-15 15:37:00,65.021,65.029,65.01,65.029,11820000.0
2009-05-15 15:38:00,65.029,65.03,65.014,65.014,12230000.0
2009-05-15 15:39:00,65.034,65.034,65.016,65.028,96420000.0
2009-05-15 15:40:00,65.041,65.041,65.004,65.004,7330000.0
2009-05-15 15:41:00,64.991,65.008,64.982,64.994,14350000.0
2009-05-15 15:42:00,65.001,65.001,64.979,64.982,117060000.0
2009-05-15 15:43:00,64.985,64.985,64.959,64.967,84030000.0
2009-05-15 15:44:00,64.96,64.989,64.96,64.973,104510000.0
2009-05-15 15:45:00,65.013,65.013,64.97,64.979,104290000.0
2009-05-15 15:46:00,64.991,64.991,64.951,64.962,94130000.0
2009-05-15 15:47:00,64.96,64.978,64.953,64.953,61960000.0
2009-05-15 15:48:00,64.97,64.987,64.956,64.984,55630000.0
2009-05-15 15:49:00,64.981,65.009,64.977,65.002,85730000.0
2009-05-15 15:50:00,65.0,65.0,64.978,64.987,12030000.0
2009-05-15 15:51:00,65.006,65.022,64.978,65.022,92260000.0
2009-05-15 15:52:00,65.025,65.025,65.011,65.023,50430000.0
2009-05-15 15:53:00,65.012,65.012,64.983,64.99,10520000.0
2009-05-15 15:54:00,65.0,65.003,64.989,65.003,102410000.0
2009-05-15 15:55:00,65.001,65.018,64.986,65.009,91090000.0
2009-05-15 15:56:00,65.033,65.053,65.033,65.047,68070000.0
2009-05-15 15:57:00,65.051,65.051,65.025,65.028,11650000.0
2009-05-15 15:58:00,65.01,65.01,64.99,64.99,48040000.0
2009-05-15 15:59:00,65.001,65.021,65.001,65.017,69160000.0
2009-05-15 16:00:00,65.043,65.043,64.997,65.006,124170000.0
2009-05-15 16:01:00,64.991,64.993,64.962,64.962,12810000.0
2009-05-15 16:02:00,64.954,64.954,64.925,64.926,13120000.0
2009-05-15 16:03:00,64.934,64.934,64.912,64.922,9390000.0
2009-05-15 16:04:00,64.925,64.942,64.921,64.921,13200000.0
2009-05-15 16:05:00,64.916,64.935,64.916,64.925,17170000.0
2009-05-15 16:06:00,64.945,64.945,64.92,64.92,94860000.0
2009-05-15 16:07:00,64.924,64.929,64.908,64.924,11280000.0
2009-05-15 16:08:00,64.926,64.938,64.915,64.931,15100000.0
2009-05-15 16:09:00,64.94,64.945,64.929,64.945,12480000.0
2009-05-15 16:10:00,64.943,64.943,64.929,64.935,11210000.0
2009-05-15 16:11:00,64.914,64.914,64.886,64.909,10750000.0
2009-05-15 16:12:00,64.927,64.927,64.893,64.898,15670000.0
2009-05-15 16:13:00,64.885,64.89,64.87,64.877,72530000.0
2009-05-15 16:14:00,64.886,64.898,64.88,64.884,97370000.0
2009-05-15 16:15:00,64.899,64.906,64.88,64.88,9200000.0
2009-05-15 16:16:00,64.862,64.873,64.86,64.86,14090000.0
2009-05-15 16:17:00,64.866,64.877,64.862,64.877,129520000.0
2009-05-15 16:18:00,64.892,64.912,64.884,64.89,74120000.0
2009-05-15 16:19:00,64.896,64.915,64.896,64.899,13760000.0
2009-05-15 16:20:00,64.899,64.899,64.886,64.886,59920000.0
2009-05-15 16:21:00,64.925,64.925,64.904,64.904,11540000.0
2009-05-15 16:22:00,64.909,64.945,64.899,64.941,183240000.0
2009-05-15 16:23:00,64.945,64.945,64.927,64.944,14470000.0
2009-05-15 16:24:00,64.943,64.953,64.937,64.941,14540000.0
2009-05-15 16:25:00,64.931,64.956,64.931,64.951,11270000.0
2009-05-15 16:26:00,64.961,64.967,64.954,64.956,16710000.0
2009-05-15 16:27:00,64.981,64.981,64.967,64.969,9850000.0
2009-05-15 16:28:00,64.963,64.977,64.963,64.969,13520000.0
2009-05-15 16:29:00,64.969,64.986,64.967,64.978,142980000.0
2009-05-15 16:30:00,65.001,65.001,64.993,64.994,14450000.0
2009-05-15 16:31:00,64.99,64.99,64.964,64.964,8910000.0
2009-05-15 16:32:00,64.96,64.97,64.95,64.958,105340000.0
2009-05-15 16:33:00,64.982,64.993,64.97,64.99,104300000.0
2009-05-15 16:34:00,64.982,65.014,64.982,65.005,56390000.0
2009-05-15 16:35:00,65.032,65.038,65.022,65.037,17690000.0
2009-05-15 16:36:00,65.045,65.048,65.027,65.028,96900000.0
2009-05-15 16:37:00,65.028,65.032,65.021,65.027,86680000.0
2009-05-15 16:38:00,65.033,65.04,65.027,65.036,14100000.0
2009-05-15 16:39:00,65.048,65.05,65.026,65.034,17140000.0
2009-05-15 16:40:00,65.049,65.071,65.04,65.04,86140000.0
2009-05-15 16:41:00,65.036,65.055,65.023,65.055,94930000.0
2009-05-15 16:42:00,65.056,65.057,65.044,65.057,106940000.0
2009-05-15 16:43:00,65.042,65.054,65.036,65.054,13520000.0
2009-05-15 16:44:00,65.043,65.06,65.043,65.046,90260000.0
2009-05-15 16:45:00,65.07,65.07,65.049,65.066,11120000.0
2009-05-15 16:46:00,65.06,65.061,65.052,65.057,14780000.0
2009-05-15 16:47:00,65.065,65.065,65.057,65.065,92410000.0
2009-05-15 16:48:00,65.075,65.075,65.054,65.054,12660000.0
2009-05-15 16:49:00,65.047,65.047,65.04,65.04,59670000.0
2009-05-15 16:50:00,65.048,65.067,65.047,65.065,26730000.0
2009-05-15 16:51:00,65.079,65.079,65.058,65.064,12770000.0
2009-05-15 16:52:00,65.037,65.047,65.037,65.038,79070000.0
2009-05-15 16:53:00,65.037,65.043,65.022,65.022,10940000.0
2009-05-15 16:54:00,65.04,65.04,65.004,65.034,96450000.0
2009-05-15 16:55:00,65.032,65.043,65.031,65.043,116650000.0
2009-05-15 16:56:00,65.044,65.053,65.016,65.028,49450000.0
2009-05-15 16:57:00,65.053,65.064,65.042,65.064,10700000.0
2009-05-15 16:58:00,65.074,65.074,65.058,65.058,9060000.0
2009-05-15 16:59:00,65.065,65.076,65.058,65.076,7930000.0
2009-05-15 17:00:00,65.1,65.1,65.052,65.052,103300000.0
2009-05-15 17:01:00,65.063,65.075,65.057,65.067,16230000.0
2009-05-15 17:02:00,65.071,65.071,65.05,65.067,71090000.0
2009-05-15 17:03:00,65.064,65.064,65.053,65.054,9210000.0
2009-05-15 17:04:00,65.051,65.065,65.051,65.065,137180000.0
2009-05-15 17:05:00,65.061,65.074,65.059,65.059,99920000.0
2009-05-15 17:06:00,65.06,65.06,65.017,65.019,12240000.0
2009-05-15 17:07:00,65.005,65.005,64.981,64.984,12580000.0
2009-05-15 17:08:00,64.981,64.985,64.965,64.974,10700000.0
2009-05-15 17:09:00,64.995,64.995,64.983,64.994,14690000.0
2009-05-15 17:10:00,64.988,64.995,64.981,64.995,109320000.0
2009-05-15 17:11:00,64.982,64.997,64.982,64.997,7890000.0
2009-05-15 17:12:00,65.014,65.014,64.995,65.007,71890000.0
2009-05-15 17:13:00,65.019,65.029,65.004,65.019,72700000.0
2009-05-15 17:14:00,65.018,65.043,65.007,65.007,106230000.0
2009-05-15 17:15:00,65.039,65.042,65.011,65.026,24080000.0
2009-05-15 17:16:00,65.016,65.03,65.016,65.028,12830000.0
2009-05-15 17:17:00,65.025,65.03,65.006,65.016,13600000.0
2009-05-15 17:18:00,65.004,65.004,64.942,64.944,8080000.0
2009-05-15 17:19:00,64.942,64.96,64.908,64.912,121560000.0
2009-05-15 17:20:00,64.899,64.899,64.883,64.887,10140000.0
2009-05-15 17:21:00,64.918,64.918,64.818,64.818,65000000.0
2009-05-15 17:22:00,64.794,64.806,64.768,64.806,8130000.0
2009-05-15 17:23:00,64.806,64.83,64.805,64.824,13180000.0
2009-05-15 17:24:00,64.831,64.831,64.748,64.748,85770000.0
2009-05-15 17:25:00,64.753,64.765,64.715,64.747,71770000.0
2009-05-15 17:26:00,64.768,64.79,64.768,64.789,10510000.0
2009-05-15 17:27:00,64.788,64.788,64.638,64.638,7890000.0
2009-05-15 17:28:00,64.633,64.677,64.633,64.643,74250000.0
2009-05-15 17:29:00,64.667,64.697,64.667,64.691,89550000.0
2009-05-15 17:30:00,64.705,64.705,64.608,64.623,101170000.0
2009-05-15 17:31:00,64.62,64.663,64.62,64.663,110850000.0
2009-05-15 17:32:00,64.632,64.647,64.62,64.635,15830000.0
2009-05-15 17:33:00,64.656,64.656,64.613,64.645,56850000.0
2009-05-15 17:34:00,64.637,64.67,64.637,64.665,104260000.0
2009-05-15 17:35:00,64.675,64.696,64.671,64.686,22590000.0
2009-05-15 17:36:00,64.704,64.704,64.682,64.683,94930000.0
2009-05-15 17:37:00,64.66,64.68,64.655,64.665,14690000.0
2009-05-15 17:38:00,64.666,64.666,64.639,64.646,91710000.0
2009-05-15 17:39:00,64.643,64.655,64.636,64.638,25570000.0
2009-05-15 17:40:00,64.629,64.629,64.603,64.628,15460000.0
2009-05-15 17:41:00,64.638,64.653,64.624,64.639,83060000.0
2009-05-15 17:42:00,64.661,64.677,64.642,64.677,10140000.0
2009-05-15 17:43:00,64.653,64.663,64.611,64.611,30630000.0
2009-05-15 17:44:00,64.604,64.617,64.597,64.601,15440000.0
2009-05-15 17:45:00,64.609,64.626,64.598,64.626,87230000.0
2009-05-15 17:46:00,64.623,64.645,64.623,64.645,75260000.0
2009-05-15 17:47:00,64.661,64.663,64.654,64.654,7140000.0
2009-05-15 17:48:00,64.685,64.685,64.643,64.652,88860000.0
2009-05-15 17:49:00,64.649,64.649,64.612,64.623,62400000.0
2009-05-15 17:50:00,64.607,64.618,64.607,64.608,13080000.0
2009-05-15 17:51:00,64.621,64.621,64.585,64.585,82430000.0
2009-05-15 17:52:00,64.587,64.587,64.549,64.551,62330000.0
2009-05-15 17:53:00,64.523,64.523,64.471,64.506,85610000.0
2009-05-15 17:54:00,64.503,64.509,64.483,64.505,62230000.0
2009-05-15 17:55:00,64.496,64.517,64.494,64.517,14890000.0
2009-05-15 17:56:00,64.51,64.522,64.51,64.519,79470000.0
2009-05-15 17:57:00,64.54,64.54,64.487,64.487,11260000.0
2009-05-15 17:58:00,64.507,64.593,64.487,64.593,94280000.0
2009-05-15 17:59:00,64.598,64.612,64.582,64.582,15030000.0
2009-05-15 18:00:00,64.592,64.628,64.583,64.616,85320000.0
2009-05-15 18:01:00,64.618,64.62,64.598,64.612,11720000.0
2009-05-15 18:02:00,64.637,64.751,64.637,64.751,104280000.0
2009-05-15 18:03:00,64.758,64.758,64.735,64.743,12480000.0
2009-05-15 18:04:00,64.745,64.751,64.724,64.74,106460000.0
2009-05-15 18:05:00,64.723,64.758,64.715,64.758,12130000.0
2009-05-15 18:06:00,64.777,64.777,64.731,64.731,7700000.0
2009-05-15 18:07:00,64.744,64.744,64.709,64.719,28370000.0
2009-05-15 18:08:00,64.715,64.715,64.682,64.691,44700000.0
2009-05-15 18:09:00,64.709,64.718,64.676,64.69,33720000.0
2009-05-15 18:10:00,64.689,64.702,64.684,64.684,14810000.0
2009-05-15 18:11:00,64.693,64.719,64.688,64.719,12390000.0
2009-05-15 18:12:00,64.742,64.75,64.697,64.75,44300000.0
2009-05-15 18:13:00,64.751,64.772,64.75,64.755,13520000.0
2009-05-15 18:14:00,64.753,64.753,64.732,64.737,118910000.0
2009-05-15 18:15:00,64.759,64.759,64.71,64.733,55070000.0
2009-05-15 18:16:00,64.737,64.737,64.723,64.727,48630000.0
2009-05-15 18:17:00,64.708,64.724,64.704,64.709,49630000.0
2009-05-15 18:18:00,64.723,64.723,64.697,64.697,11280000.0
2009-05-15 18:19:00,64.706,64.713,64.692,64.692,84320000.0
2009-05-15 18:20:00,64.691,64.704,64.691,64.692,87930000.0
2009-05-15 18:21:00,64.695,64.695,64.667,64.675,11670000.0
2009-05-15 18:22:00,64.685,64.685,64.669,64.682,142480000.0
2009-05-15 18:23:00,64.665,64.672,64.652,64.672,49040000.0
2009-05-15 18:24:00,64.676,64.676,64.638,64.638,46010000.0
2009-05-15 18:25:00,64.62,64.626,64.609,64.626,10660000.0
2009-05-15 18:26:00,64.651,64.674,64.651,64.674,31920000.0
2009-05-15 18:27:00,64.683,64.683,64.655,64.675,14360000.0
2009-05-15 18:28:00,64.672,64.672,64.657,64.657,15250000.0
2009-05-15 18:29:00,64.666,64.673,64.661,64.668,23100000.0
2009-05-15 18:30:00,64.684,64.684,64.666,64.676,68490000.0
2009-05-15 18:31:00,64.674,64.699,64.669,64.699,14400000.0
2009-05-15 18:32:00,64.684,64.684,64.663,64.675,16620000.0
2009-05-15 18:33:00,64.694,64.694,64.685,64.688,16040000.0
2009-05-15 18:35:00,64.682,64.694,64.681,64.687,45380000.0
2009-05-15 18:36:00,64.701,64.708,64.667,64.667,10560000.0
2009-05-15 18:37:00,64.669,64.67,64.648,64.65,15200000.0
2009-05-15 18:38:00,64.636,64.638,64.635,64.636,48670000.0
2009-05-15 18:39:00,64.666,64.678,64.65,64.677,13200000.0
2009-05-15 18:40:00,64.676,64.685,64.664,64.685,14120000.0
2009-05-15 18:41:00,64.677,64.694,64.671,64.679,38610000.0
2009-05-15 18:42:00,64.693,64.693,64.675,64.682,89890000.0
2009-05-15 18:43:00,64.678,64.682,64.671,64.679,53910000.0
2009-05-15 18:44:00,64.678,64.679,64.677,64.678,37730000.0
2009-05-15 18:45:00,64.688,64.688,64.662,64.662,11830000.0
2009-05-15 18:46:00,64.646,64.648,64.641,64.641,74670000.0
2009-05-15 18:47:00,64.643,64.643,64.626,64.626,15070000.0
2009-05-15 18:48:00,64.646,64.646,64.615,64.618,13450000.0
2009-05-15 18:49:00,64.623,64.623,64.604,64.608,13950000.0
2009-05-15 18:50:00,64.602,64.619,64.602,64.619,11300000.0
2009-05-15 18:51:00,64.615,64.615,64.593,64.599,99950000.0
2009-05-15 18:52:00,64.601,64.601,64.567,64.573,12820000.0
2009-05-15 18:53:00,64.587,64.587,64.564,64.581,71610000.0
2009-05-15 18:54:00,64.581,64.586,64.569,64.569,61860000.0
2009-05-15 18:55:00,64.563,64.568,64.552,64.558,99400000.0
2009-05-15 18:56:00,64.538,64.541,64.521,64.521,15060000.0
2009-05-15 18:57:00,64.541,64.541,64.514,64.521,79170000.0
2009-05-15 18:58:00,64.511,64.531,64.511,64.518,78690000.0
2009-05-15 18:59:00,64.535,64.535,64.522,64.522,129980000.0
2009-05-15 19:00:00,64.539,64.545,64.526,64.538,99370000.0
2009-05-15 19:01:00,64.558,64.563,64.543,64.543,91340000.0
2009-05-15 19:02:00,64.543,64.575,64.541,64.567,14140000.0
2009-05-15 19:03:00,64.565,64.577,64.555,64.561,80790000.0
2009-05-15 19:04:00,64.567,64.583,64.564,64.566,87310000.0
2009-05-15 19:05:00,64.574,64.577,64.569,64.571,15210000.0
2009-05-15 19:06:00,64.586,64.586,64.571,64.571,70090000.0
2009-05-15 19:07:00,64.569,64.59,64.569,64.589,11310000.0
2009-05-15 19:08:00,64.605,64.605,64.574,64.574,10230000.0
2009-05-15 19:09:00,64.605,64.622,64.587,64.61,90320000.0
2009-05-15 19:10:00,64.604,64.613,64.599,64.609,16420000.0
2009-05-15 19:11:00,64.581,64.629,64.576,64.608,59530000.0
2009-05-15 19:12:00,64.646,64.646,64.618,64.618,7890000.0
2009-05-15 19:13:00,64.614,64.618,64.613,64.616,84280000.0
2009-05-15 19:14:00,64.627,64.641,64.614,64.641,20390000.0
2009-05-15 19:15:00,64.635,64.65,64.629,64.642,13900000.0
2009-05-15 19:16:00,64.634,64.644,64.629,64.629,16410000.0
2009-05-15 19:17:00,64.636,64.636,64.626,64.631,7740000.0
2009-05-15 19:18:00,64.654,64.654,64.633,64.646,78460000.0
2009-05-15 19:19:00,64.628,64.628,64.589,64.598,12960000.0
2009-05-15 19:20:00,64.601,64.624,64.601,64.624,21100000.0
2009-05-15 19:21:00,64.625,64.625,64.599,64.599,82470000.0
2009-05-15 19:22:00,64.593,64.604,64.593,64.604,8870000.0
2009-05-15 19:23:00,64.599,64.6,64.597,64.598,57220000.0
2009-05-15 19:24:00,64.61,64.61,64.583,64.583,9010000.0
2009-05-15 19:25:00,64.588,64.596,64.579,64.579,78120000.0
2009-05-15 19:26:00,64.582,64.583,64.561,64.561,100950000.0
2009-05-15 19:27:00,64.575,64.579,64.556,64.567,128300000.0
2009-05-15 19:28:00,64.569,64.585,64.562,64.585,41670000.0
2009-05-15 19:29:00,64.571,64.591,64.571,64.572,17960000.0
2009-05-15 19:30:00,64.6,64.625,64.579,64.623,73370000.0
2009-05-15 19:31:00,64.639,64.641,64.635,64.637,8310000.0
2009-05-15 19:32:00,64.621,64.621,64.59,64.615,35990000.0
2009-05-15 19:33:00,64.616,64.616,64.592,64.592,75450000.0
2009-05-15 19:34:00,64.595,64.615,64.593,64.595,13260000.0
2009-05-15 19:35:00,64.611,64.643,64.611,64.621,75460000.0
2009-05-15 19:36:00,64.626,64.646,64.625,64.646,13560000.0
2009-05-15 19:37:00,64.624,64.642,64.624,64.637,16340000.0
2009-05-15 19:38:00,64.608,64.626,64.604,64.624,16760000.0
2009-05-15 19:39:00,64.644,64.644,64.626,64.629,71420000.0
2009-05-15 19:40:00,64.631,64.638,64.623,64.628,47680000.0
2009-05-15 19:41:00,64.622,64.645,64.622,64.634,50970000.0
2009-05-15 19:42:00,64.639,64.639,64.59,64.59,9050000.0
2009-05-15 19:43:00,64.584,64.592,64.584,64.588,16270000.0
2009-05-15 19:44:00,64.572,64.592,64.572,64.592,10930000.0
2009-05-15 19:45:00,64.607,64.61,64.579,64.59,68980000.0
2009-05-15 19:46:00,64.594,64.61,64.594,64.61,7370000.0
2009-05-15 19:47:00,64.625,64.625,64.603,64.603,32490000.0
2009-05-15 19:48:00,64.62,64.63,64.605,64.63,10940000.0
2009-05-15 19:49:00,64.619,64.63,64.608,64.617,42780000.0
2009-05-15 19:50:00,64.621,64.661,64.621,64.658,21050000.0
2009-05-15 19:51:00,64.668,64.668,64.648,64.655,11120000.0
2009-05-15 19:52:00,64.677,64.682,64.666,64.668,39540000.0
2009-05-15 19:53:00,64.683,64.702,64.683,64.696,13370000.0
2009-05-15 19:54:00,64.7,64.705,64.685,64.705,11120000.0
2009-05-15 19:55:00,64.707,64.722,64.696,64.7,58290000.0
2009-05-15 19:56:00,64.695,64.7,64.654,64.654,56240000.0
2009-05-15 19:57:00,64.671,64.671,64.638,64.658,97010000.0
2009-05-15 19:58:00,64.644,64.657,64.642,64.642,9660000.0
2009-05-15 19:59:00,64.64,64.643,64.635,64.643,8490000.0
2009-05-15 20:00:00,64.647,64.653,64.624,64.653,111480000.0
2009-05-15 20:01:00,64.644,64.645,64.631,64.631,111670000.0
2009-05-15 20:02:00,64.63,64.63,64.623,64.63,9960000.0
2009-05-15 20:03:00,64.639,64.639,64.604,64.633,72810000.0
2009-05-15 20:04:00,64.61,64.623,64.61,64.617,42490000.0
2009-05-15 20:05:00,64.614,64.614,64.603,64.607,9440000.0
2009-05-15 20:06:00,64.632,64.641,64.611,64.611,19010000.0
2009-05-15 20:07:00,64.631,64.637,64.606,64.624,17010000.0
2009-05-15 20:08:00,64.641,64.644,64.625,64.644,15410000.0
2009-05-15 20:09:00,64.636,64.657,64.617,64.622,43240000.0
2009-05-15 20:10:00,64.623,64.623,64.598,64.607,17320000.0
2009-05-15 20:11:00,64.615,64.63,64.606,64.619,102150000.0
2009-05-15 20:12:00,64.632,64.632,64.607,64.617,74550000.0
2009-05-15 20:13:00,64.606,64.61,64.591,64.601,69820000.0
2009-05-15 20:14:00,64.591,64.605,64.591,64.592,91290000.0
2009-05-15 20:15:00,64.616,64.616,64.589,64.609,135650000.0
2009-05-15 20:16:00,64.611,64.611,64.596,64.596,14740000.0
2009-05-15 20:17:00,64.601,64.611,64.589,64.594,132630000.0
2009-05-15 20:18:00,64.616,64.637,64.6,64.617,110430000.0
2009-05-15 20:19:00,64.625,64.627,64.612,64.627,55810000.0
2009-05-15 20:20:00,64.618,64.624,64.606,64.61,82620000.0
2009-05-15 20:21:00,64.617,64.617,64.601,64.611,12060000.0
2009-05-15 20:22:00,64.603,64.603,64.582,64.588,16900000.0
2009-05-15 20:23:00,64.6,64.601,64.591,64.601,8460000.0
2009-05-15 20:24:00,64.608,64.608,64.585,64.585,10930000.0
2009-05-15 20:25:00,64.597,64.609,64.583,64.583,15440000.0
2009-05-15 20:26:00,64.594,64.594,64.58,64.58,56090000.0
2009-05-15 20:27:00,64.597,64.597,64.582,64.582,123640000.0
2009-05-15 20:28:00,64.587,64.591,64.571,64.571,13860000.0
2009-05-15 20:29:00,64.597,64.597,64.583,64.591,9430000.0
2009-05-15 20:30:00,64.595,64.595,64.58,64.58,80660000.0
2009-05-15 20:32:00,64.591,64.605,64.591,64.605,69120000.0
2009-05-15 20:33:00,64.612,64.612,64.582,64.596,69470000.0
2009-05-15 20:34:00,64.57,64.584,64.569,64.569,58870000.0
2009-05-15 20:35:00,64.57,64.592,64.57,64.592,14130000.0
2009-05-15 20:36:00,64.586,64.586,64.563,64.568,13980000.0
2009-05-15 20:37:00,64.573,64.573,64.536,64.556,71880000.0
2009-05-15 20:38:00,64.562,64.574,64.561,64.568,68860000.0
2009-05-15 20:39:00,64.588,64.588,64.566,64.577,13940000.0
2009-05-15 20:40:00,64.574,64.597,64.574,64.587,57750000.0
2009-05-15 20:41:00,64.582,64.592,64.571,64.571,99150000.0
2009-05-15 20:42:00,64.598,64.6,64.566,64.58,93760000.0
2009-05-15 20:43:00,64.588,64.588,64.577,64.579,132430000.0
2009-05-15 20:44:00,64.574,64.58,64.546,64.553,120870000.0
2009-05-15 20:45:00,64.588,64.588,64.54,64.54,121940000.0
2009-05-15 20:46:00,64.544,64.556,64.529,64.536,112620000.0
2009-05-15 20:47:00,64.517,64.54,64.517,64.533,43730000.0
2009-05-15 20:48:00,64.541,64.542,64.52,64.52,34400000.0
2009-05-15 20:49:00,64.512,64.534,64.512,64.531,72400000.0
2009-05-15 20:50:00,64.523,64.539,64.523,64.536,112250000.0
2009-05-15 20:51:00,64.52,64.547,64.52,64.536,78950000.0
2009-05-15 20:52:00,64.546,64.558,64.538,64.558,105690000.0
2009-05-15 20:53:00,64.556,64.571,64.556,64.565,108110000.0
2009-05-15 20:54:00,64.582,64.582,64.557,64.56,122720000.0
2009-05-15 20:55:00,64.556,64.579,64.556,64.558,95840000.0
2009-05-15 20:56:00,64.567,64.568,64.554,64.554,97080000.0
2009-05-15 20:57:00,64.578,64.578,64.553,64.553,79890000.0
2009-05-15 20:58:00,64.559,64.576,64.543,64.543,65080000.0
2009-05-15 20:59:00,64.557,64.559,64.526,64.535,150720000.0
2009-05-15 21:00:00,64.554,64.562,64.528,64.534,83310000.0
2009-05-15 21:01:00,64.54,64.557,64.537,64.537,90690000.0
2009-05-15 21:02:00,64.519,64.534,64.519,64.521,99940000.0
2009-05-15 21:03:00,64.539,64.539,64.495,64.504,79220000.0
2009-05-15 21:04:00,64.505,64.52,64.501,64.513,130740000.0
2009-05-15 21:05:00,64.519,64.533,64.514,64.516,109960000.0
2009-05-15 21:06:00,64.542,64.543,64.516,64.529,77620000.0
2009-05-15 21:07:00,64.511,64.539,64.511,64.529,62000000.0
2009-05-15 21:08:00,64.536,64.536,64.524,64.533,73470000.0
2009-05-15 21:09:00,64.561,64.561,64.517,64.517,84000000.0
2009-05-15 21:10:00,64.518,64.527,64.513,64.516,112930000.0
2009-05-15 21:11:00,64.536,64.536,64.523,64.535,81790000.0
2009-05-15 21:12:00,64.553,64.553,64.53,64.53,49350000.0
2009-05-15 21:13:00,64.52,64.544,64.519,64.543,79000000.0
2009-05-15 21:14:00,64.553,64.573,64.544,64.573,118760000.0
2009-05-15 21:15:00,64.582,64.582,64.563,64.579,77000000.0
2009-05-15 21:16:00,64.562,64.581,64.562,64.576,60040000.0
2009-05-15 21:17:00,64.567,64.577,64.557,64.577,46620000.0
2009-05-15 21:18:00,64.582,64.584,64.565,64.583,74550000.0
2009-05-15 21:19:00,64.561,64.573,64.561,64.571,94010000.0
2009-05-15 21:20:00,64.556,64.563,64.552,64.552,117520000.0
2009-05-15 21:21:00,64.574,64.577,64.549,64.577,115350000.0
2009-05-15 21:22:00,64.561,64.567,64.56,64.565,115940000.0
2009-05-15 21:23:00,64.561,64.575,64.561,64.567,110780000.0
2009-05-15 21:24:00,64.596,64.596,64.566,64.577,78420000.0
2009-05-15 21:25:00,64.579,64.591,64.572,64.583,82960000.0
2009-05-15 21:26:00,64.594,64.62,64.589,64.607,86480000.0
2009-05-15 21:27:00,64.635,64.635,64.579,64.58,63300000.0
2009-05-15 21:28:00,64.595,64.595,64.572,64.578,68210000.0
2009-05-15 21:29:00,64.588,64.593,64.58,64.587,75940000.0
2009-05-15 21:30:00,64.611,64.611,64.58,64.588,113530000.0
2009-05-15 21:31:00,64.577,64.592,64.574,64.592,144500000.0
2009-05-15 21:32:00,64.586,64.586,64.564,64.581,132810000.0
2009-05-15 21:33:00,64.601,64.601,64.573,64.592,91310000.0
2009-05-15 21:34:00,64.569,64.59,64.569,64.589,89830000.0
2009-05-15 21:35:00,64.578,64.591,64.573,64.583,121890000.0
2009-05-15 21:36:00,64.594,64.594,64.582,64.588,133120000.0
2009-05-15 21:37:00,64.581,64.583,64.581,64.583,2820000.0
2009-05-15 21:38:00,64.58,64.587,64.58,64.586,75300000.0
2009-05-15 21:39:00,64.587,64.587,64.564,64.574,48990000.0
2009-05-15 21:40:00,64.555,64.564,64.555,64.557,105250000.0
2009-05-15 21:41:00,64.566,64.582,64.559,64.559,158480000.0
2009-05-15 21:42:00,64.592,64.592,64.563,64.563,143090000.0
2009-05-15 21:43:00,64.573,64.577,64.554,64.559,100680000.0
2009-05-15 21:44:00,64.569,64.586,64.565,64.586,72220000.0
2009-05-15 21:45:00,64.605,64.612,64.581,64.585,99360000.0
2009-05-15 21:46:00,64.575,64.585,64.575,64.581,79440000.0
2009-05-15 21:47:00,64.564,64.564,64.544,64.545,103090000.0
2009-05-15 21:48:00,64.581,64.591,64.564,64.564,136580000.0
2009-05-15 21:49:00,64.564,64.568,64.558,64.561,131110000.0
2009-05-15 21:50:00,64.563,64.593,64.563,64.593,111120000.0
2009-05-15 21:51:00,64.608,64.608,64.58,64.596,119540000.0
2009-05-15 21:52:00,64.593,64.605,64.592,64.6,119120000.0
2009-05-15 21:53:00,64.596,64.598,64.569,64.598,68630000.0
2009-05-15 21:54:00,64.604,64.604,64.572,64.579,55870000.0
2009-05-15 21:55:00,64.566,64.568,64.563,64.564,90100000.0
2009-05-15 21:56:00,64.566,64.57,64.553,64.558,96340000.0
2009-05-15 21:57:00,64.59,64.59,64.558,64.568,76220000.0
2009-05-15 21:58:00,64.583,64.583,64.574,64.577,110490000.0
2009-05-15 21:59:00,64.572,64.588,64.57,64.57,48780000.0
2009-05-15 22:00:00,64.601,64.601,64.574,64.574,126370000.0
2009-05-15 22:01:00,64.573,64.573,64.56,64.569,84500000.0
2009-05-15 22:02:00,64.579,64.584,64.571,64.571,74650000.0
2009-05-15 22:03:00,64.605,64.605,64.574,64.574,83630000.0
2009-05-15 22:04:00,64.554,64.56,64.534,64.534,90790000.0
2009-05-15 22:05:00,64.537,64.538,64.527,64.538,87690000.0
2009-05-15 22:06:00,64.573,64.573,64.556,64.564,116520000.0
2009-05-15 22:07:00,64.578,64.587,64.572,64.577,95080000.0
2009-05-15 22:08:00,64.58,64.595,64.58,64.595,67780000.0
2009-05-15 22:09:00,64.624,64.624,64.594,64.601,60610000.0
2009-05-15 22:10:00,64.593,64.604,64.582,64.582,58390000.0
2009-05-15 22:11:00,64.579,64.582,64.574,64.58,81220000.0
2009-05-15 22:12:00,64.603,64.603,64.575,64.593,58010000.0
2009-05-15 22:13:00,64.591,64.597,64.587,64.589,100520000.0
2009-05-15 22:14:00,64.595,64.596,64.588,64.591,109790000.0
2009-05-15 22:15:00,64.625,64.625,64.591,64.591,96980000.0
2009-05-15 22:16:00,64.577,64.586,64.577,64.586,59790000.0
2009-05-15 22:17:00,64.589,64.589,64.586,64.587,72210000.0
2009-05-15 22:18:00,64.604,64.604,64.572,64.572,90750000.0
2009-05-15 22:19:00,64.568,64.57,64.565,64.57,107960000.0
2009-05-15 22:20:00,64.573,64.582,64.569,64.57,86630000.0
2009-05-15 22:21:00,64.565,64.566,64.556,64.557,72250000.0
2009-05-15 22:22:00,64.558,64.56,64.557,64.558,40240000.0
2009-05-15 22:23:00,64.558,64.559,64.554,64.556,87510000.0
2009-05-15 22:24:00,64.574,64.574,64.561,64.561,117700000.0
2009-05-15 22:25:00,64.558,64.56,64.547,64.551,104400000.0
2009-05-15 22:26:00,64.55,64.558,64.549,64.558,113040000.0
2009-05-15 22:27:00,64.572,64.572,64.536,64.543,125300000.0
2009-05-15 22:28:00,64.54,64.54,64.534,64.538,115900000.0
2009-05-15 22:29:00,64.535,64.537,64.529,64.529,83340000.0
2009-05-15 22:30:00,64.564,64.564,64.523,64.532,118960000.0
2009-05-15 22:31:00,64.52,64.527,64.517,64.518,76120000.0
2009-05-15 22:32:00,64.524,64.529,64.524,64.527,80290000.0
2009-05-15 22:33:00,64.552,64.557,64.536,64.557,86640000.0
2009-05-15 22:34:00,64.553,64.568,64.549,64.563,85380000.0
2009-05-15 22:35:00,64.572,64.594,64.572,64.588,60620000.0
2009-05-15 22:36:00,64.624,64.624,64.602,64.602,100870000.0
2009-05-15 22:37:00,64.6,64.607,64.599,64.599,78540000.0
2009-05-15 22:38:00,64.569,64.582,64.564,64.564,87320000.0
2009-05-15 22:39:00,64.596,64.597,64.576,64.597,91390000.0
2009-05-15 22:40:00,64.611,64.621,64.592,64.592,66730000.0
2009-05-15 22:41:00,64.597,64.599,64.582,64.59,99360000.0
2009-05-15 22:42:00,64.615,64.615,64.591,64.598,113290000.0
2009-05-15 22:43:00,64.576,64.586,64.571,64.586,80550000.0
2009-05-15 22:44:00,64.589,64.596,64.582,64.582,90660000.0
2009-05-15 22:45:00,64.603,64.603,64.577,64.583,79330000.0
2009-05-15 22:46:00,64.587,64.59,64.585,64.588,64260000.0
2009-05-15 22:47:00,64.584,64.584,64.572,64.572,65710000.0
2009-05-15 22:48:00,64.601,64.601,64.573,64.586,107130000.0
2009-05-15 22:49:00,64.587,64.588,64.582,64.588,90330000.0
2009-05-15 22:50:00,64.589,64.597,64.586,64.59,125920000.0
2009-05-15 22:51:00,64.603,64.603,64.574,64.574,70880000.0
2009-05-15 22:52:00,64.568,64.569,64.567,64.569,65700000.0
2009-05-15 22:53:00,64.599,64.614,64.599,64.601,69140000.0
2009-05-15 22:54:00,64.622,64.622,64.591,64.591,108980000.0
2009-05-15 22:55:00,64.594,64.594,64.581,64.594,133370000.0
2009-05-15 22:56:00,64.59,64.623,64.59,64.615,79670000.0
2009-05-15 22:57:00,64.587,64.593,64.576,64.576,103250000.0
2009-05-15 22:58:00,64.571,64.594,64.571,64.587,98450000.0
2009-05-15 22:59:00,64.594,64.613,64.594,64.607,122050000.0
2009-05-18 02:01:00,64.394,64.403,64.38,64.403,49530000.0
2009-05-18 02:02:00,64.407,64.443,64.407,64.441,83970000.0
2009-05-18 02:03:00,64.432,64.435,64.413,64.413,80730000.0
2009-05-18 02:04:00,64.401,64.407,64.401,64.406,72600000.0
2009-05-18 02:05:00,64.408,64.409,64.406,64.408,85260000.0
2009-05-18 02:06:00,64.415,64.415,64.388,64.394,51900000.0
2009-05-18 02:07:00,64.375,64.389,64.361,64.368,46840000.0
2009-05-18 02:08:00,64.373,64.376,64.362,64.368,93150000.0
2009-05-18 02:09:00,64.382,64.382,64.358,64.366,78350000.0
2009-05-18 02:10:00,64.367,64.397,64.367,64.375,80810000.0
2009-05-18 02:11:00,64.378,64.385,64.364,64.37,92430000.0
2009-05-18 02:12:00,64.393,64.395,64.383,64.384,129150000.0
2009-05-18 02:13:00,64.364,64.364,64.352,64.358,79540000.0
2009-05-18 02:14:00,64.344,64.348,64.333,64.339,77760000.0
2009-05-18 02:15:00,64.351,64.351,64.32,64.322,29420000.0
2009-05-18 02:16:00,64.304,64.309,64.286,64.301,77740000.0
2009-05-18 02:17:00,64.298,64.303,64.284,64.284,70780000.0
2009-05-18 02:18:00,64.293,64.299,64.279,64.285,78620000.0
2009-05-18 02:19:00,64.275,64.293,64.275,64.29,83430000.0
2009-05-18 02:20:00,64.28,64.296,64.26,64.261,87950000.0
2009-05-18 02:21:00,64.277,64.277,64.234,64.253,76360000.0
2009-05-18 02:22:00,64.269,64.283,64.264,64.272,118820000.0
2009-05-18 02:23:00,64.265,64.269,64.242,64.249,156490000.0
2009-05-18 02:24:00,64.28,64.28,64.19,64.203,107160000.0
2009-05-18 02:25:00,64.197,64.244,64.197,64.244,132240000.0
2009-05-18 02:26:00,64.259,64.277,64.234,64.234,91820000.0
2009-05-18 02:27:00,64.25,64.253,64.228,64.253,69100000.0
2009-05-18 02:28:00,64.251,64.251,64.216,64.216,77890000.0
2009-05-18 02:29:00,64.22,64.242,64.214,64.227,110570000.0
2009-05-18 02:30:00,64.254,64.255,64.226,64.226,51390000.0
2009-05-18 02:31:00,64.232,64.268,64.227,64.255,44230000.0
2009-05-18 02:32:00,64.264,64.274,64.258,64.266,13900000.0
2009-05-18 02:33:00,64.294,64.294,64.266,64.289,48610000.0
2009-05-18 02:34:00,64.287,64.303,64.287,64.288,36340000.0
2009-05-18 02:35:00,64.28,64.303,64.252,64.303,37370000.0
2009-05-18 02:36:00,64.302,64.302,64.249,64.249,43480000.0
2009-05-18 02:37:00,64.234,64.234,64.214,64.221,90160000.0
2009-05-18 02:38:00,64.229,64.234,64.221,64.221,95190000.0
2009-05-18 02:39:00,64.242,64.242,64.223,64.223,103180000.0
2009-05-18 02:40:00,64.222,64.241,64.208,64.241,99450000.0
2009-05-18 02:41:00,64.25,64.251,64.23,64.233,92120000.0
2009-05-18 02:42:00,64.249,64.249,64.228,64.228,134180000.0
2009-05-18 02:43:00,64.215,64.241,64.215,64.24,66590000.0
2009-05-18 02:44:00,64.237,64.252,64.236,64.242,69400000.0
2009-05-18 02:45:00,64.249,64.275,64.247,64.261,32410000.0
2009-05-18 02:46:00,64.272,64.286,64.267,64.281,38200000.0
2009-05-18 02:47:00,64.306,64.315,64.3,64.315,34940000.0
2009-05-18 02:48:00,64.342,64.342,64.322,64.326,36300000.0
2009-05-18 02:49:00,64.311,64.312,64.288,64.294,123120000.0
2009-05-18 02:50:00,64.298,64.33,64.298,64.323,80990000.0
2009-05-18 02:51:00,64.318,64.322,64.307,64.307,50780000.0
2009-05-18 02:52:00,64.288,64.299,64.288,64.292,30460000.0
2009-05-18 02:53:00,64.293,64.321,64.293,64.321,57820000.0
2009-05-18 02:54:00,64.318,64.32,64.294,64.306,81130000.0
2009-05-18 02:55:00,64.328,64.341,64.313,64.327,96760000.0
2009-05-18 02:56:00,64.334,64.334,64.314,64.327,139350000.0
2009-05-18 02:57:00,64.359,64.36,64.335,64.36,105180000.0
2009-05-18 02:58:00,64.341,64.342,64.321,64.321,43640000.0
2009-05-18 02:59:00,64.316,64.318,64.315,64.316,43080000.0
2009-05-18 03:00:00,64.345,64.356,64.324,64.345,67680000.0
2009-05-18 03:01:00,64.359,64.361,64.333,64.361,54770000.0
2009-05-18 03:02:00,64.372,64.379,64.364,64.378,66410000.0
2009-05-18 03:03:00,64.397,64.4,64.372,64.387,56220000.0
2009-05-18 03:04:00,64.401,64.401,64.38,64.393,76130000.0
2009-05-18 03:05:00,64.411,64.474,64.41,64.467,75150000.0
2009-05-18 03:06:00,64.448,64.457,64.419,64.438,51440000.0
2009-05-18 03:07:00,64.431,64.444,64.424,64.431,56150000.0
2009-05-18 03:08:00,64.438,64.453,64.424,64.446,50830000.0
2009-05-18 03:09:00,64.45,64.45,64.415,64.43,111230000.0
2009-05-18 03:10:00,64.413,64.418,64.399,64.4,62970000.0
2009-05-18 03:11:00,64.4,64.412,64.395,64.412,50800000.0
2009-05-18 03:12:00,64.404,64.417,64.395,64.412,58350000.0
2009-05-18 03:13:00,64.413,64.441,64.412,64.423,133970000.0
2009-05-18 03:14:00,64.433,64.433,64.414,64.428,107000000.0
2009-05-18 03:15:00,64.419,64.423,64.378,64.387,48920000.0
2009-05-18 03:16:00,64.373,64.403,64.373,64.403,81100000.0
2009-05-18 03:17:00,64.403,64.41,64.392,64.405,20710000.0
2009-05-18 03:18:00,64.385,64.397,64.35,64.364,55220000.0
2009-05-18 03:19:00,64.349,64.365,64.335,64.34,83880000.0
2009-05-18 03:20:00,64.341,64.36,64.32,64.36,99850000.0
2009-05-18 03:21:00,64.347,64.347,64.279,64.279,64800000.0
2009-05-18 03:22:00,64.275,64.284,64.254,64.275,91840000.0
2009-05-18 03:23:00,64.26,64.285,64.235,64.274,110630000.0
2009-05-18 03:24:00,64.293,64.296,64.275,64.277,131840000.0
2009-05-18 03:25:00,64.276,64.309,64.276,64.305,70340000.0
2009-05-18 03:26:00,64.309,64.312,64.28,64.312,80910000.0
2009-05-18 03:27:00,64.307,64.316,64.303,64.308,77820000.0
2009-05-18 03:28:00,64.295,64.313,64.295,64.298,93620000.0
2009-05-18 03:29:00,64.314,64.314,64.302,64.313,69020000.0
2009-05-18 03:30:00,64.324,64.356,64.312,64.332,73370000.0
2009-05-18 03:31:00,64.339,64.34,64.323,64.331,88480000.0
2009-05-18 03:32:00,64.308,64.316,64.308,64.31,71680000.0
2009-05-18 03:33:00,64.314,64.314,64.289,64.298,82790000.0
2009-05-18 03:34:00,64.295,64.299,64.258,64.286,70730000.0
2009-05-18 03:35:00,64.278,64.298,64.276,64.294,112580000.0
2009-05-18 03:36:00,64.311,64.311,64.281,64.308,64460000.0
2009-05-18 03:37:00,64.3,64.314,64.293,64.301,80380000.0
2009-05-18 03:38:00,64.291,64.321,64.291,64.312,93500000.0
2009-05-18 03:39:00,64.313,64.313,64.295,64.295,93510000.0
2009-05-18 03:40:00,64.29,64.299,64.268,64.284,119870000.0
2009-05-18 03:41:00,64.267,64.284,64.259,64.267,121040000.0
2009-05-18 03:42:00,64.261,64.292,64.261,64.286,60350000.0
2009-05-18 03:43:00,64.299,64.304,64.282,64.285,75540000.0
2009-05-18 03:44:00,64.274,64.287,64.259,64.263,87410000.0
2009-05-18 03:45:00,64.251,64.259,64.222,64.238,77690000.0
2009-05-18 03:46:00,64.228,64.259,64.228,64.239,47030000.0
2009-05-18 03:47:00,64.252,64.252,64.235,64.24,76350000.0
2009-05-18 03:48:00,64.25,64.25,64.231,64.231,65750000.0
2009-05-18 03:49:00,64.225,64.229,64.196,64.196,116040000.0
2009-05-18 03:50:00,64.192,64.212,64.171,64.212,55460000.0
2009-05-18 03:51:00,64.213,64.221,64.193,64.211,29700000.0
2009-05-18 03:52:00,64.225,64.227,64.205,64.22,50970000.0
2009-05-18 03:53:00,64.221,64.232,64.213,64.226,66650000.0
2009-05-18 03:54:00,64.221,64.221,64.169,64.169,106250000.0
2009-05-18 03:55:00,64.169,64.191,64.129,64.146,71610000.0
2009-05-18 03:56:00,64.156,64.166,64.136,64.152,47480000.0
2009-05-18 03:57:00,64.168,64.168,64.137,64.146,66740000.0
2009-05-18 03:58:00,64.14,64.155,64.124,64.155,67900000.0
2009-05-18 03:59:00,64.162,64.162,64.123,64.123,24830000.0
2009-05-18 04:00:00,64.15,64.15,64.124,64.131,26710000.0
2009-05-18 04:01:00,64.126,64.146,64.126,64.134,37520000.0
2009-05-18 04:02:00,64.145,64.155,64.135,64.137,55110000.0
2009-05-18 04:03:00,64.153,64.155,64.134,64.141,80170000.0
2009-05-18 04:04:00,64.154,64.164,64.154,64.156,90100000.0
2009-05-18 04:05:00,64.151,64.163,64.151,64.154,36910000.0
2009-05-18 04:06:00,64.17,64.17,64.146,64.156,49970000.0
2009-05-18 04:07:00,64.136,64.157,64.124,64.13,53100000.0
2009-05-18 04:08:00,64.148,64.153,64.13,64.147,51140000.0
2009-05-18 04:09:00,64.153,64.159,64.14,64.159,52680000.0
2009-05-18 04:10:00,64.176,64.176,64.149,64.155,48540000.0
2009-05-18 04:11:00,64.144,64.16,64.135,64.137,14730000.0
2009-05-18 04:12:00,64.152,64.152,64.115,64.131,33130000.0
2009-05-18 04:13:00,64.115,64.138,64.115,64.122,44020000.0
2009-05-18 04:14:00,64.104,64.121,64.104,64.112,40830000.0
2009-05-18 04:15:00,64.125,64.125,64.105,64.115,31280000.0
2009-05-18 04:16:00,64.123,64.129,64.115,64.119,49090000.0
2009-05-18 04:17:00,64.125,64.141,64.125,64.137,90490000.0
2009-05-18 04:18:00,64.127,64.136,64.127,64.132,135280000.0
2009-05-18 04:19:00,64.123,64.133,64.116,64.127,75170000.0
2009-05-18 04:20:00,64.121,64.145,64.121,64.144,99000000.0
2009-05-18 04:21:00,64.139,64.146,64.124,64.135,69330000.0
2009-05-18 04:22:00,64.14,64.159,64.129,64.155,52130000.0
2009-05-18 04:23:00,64.155,64.174,64.155,64.157,43060000.0
2009-05-18 04:24:00,64.184,64.184,64.16,64.181,38270000.0
2009-05-18 04:25:00,64.174,64.184,64.172,64.181,96360000.0
2009-05-18 04:26:00,64.198,64.199,64.197,64.197,96110000.0
2009-05-18 04:27:00,64.211,64.217,64.184,64.208,29410000.0
2009-05-18 04:28:00,64.209,64.213,64.204,64.213,64970000.0
2009-05-18 04:29:00,64.225,64.225,64.204,64.209,31030000.0
2009-05-18 04:30:00,64.231,64.231,64.191,64.223,13940000.0
2009-05-18 04:31:00,64.213,64.217,64.194,64.194,49970000.0
2009-05-18 04:32:00,64.186,64.204,64.182,64.197,45640000.0
2009-05-18 04:33:00,64.197,64.197,64.185,64.195,32820000.0
2009-05-18 04:34:00,64.177,64.19,64.175,64.184,107550000.0
2009-05-18 04:35:00,64.181,64.227,64.177,64.227,100050000.0
2009-05-18 04:36:00,64.22,64.22,64.199,64.21,68380000.0
2009-05-18 04:37:00,64.211,64.233,64.211,64.232,74150000.0
2009-05-18 04:38:00,64.227,64.227,64.217,64.225,117360000.0
2009-05-18 04:39:00,64.246,64.246,64.224,64.23,115950000.0
2009-05-18 04:40:00,64.232,64.281,64.232,64.28,43720000.0
2009-05-18 04:41:00,64.284,64.31,64.276,64.284,69030000.0
2009-05-18 04:42:00,64.293,64.293,64.27,64.293,82830000.0
2009-05-18 04:43:00,64.282,64.292,64.281,64.292,63530000.0
2009-05-18 04:44:00,64.281,64.286,64.273,64.273,54160000.0
2009-05-18 04:45:00,64.282,64.283,64.27,64.276,40140000.0
2009-05-18 04:46:00,64.27,64.278,64.27,64.277,88020000.0
2009-05-18 04:47:00,64.282,64.287,64.281,64.287,77170000.0
2009-05-18 04:48:00,64.3,64.3,64.283,64.297,80840000.0
2009-05-18 04:49:00,64.296,64.296,64.281,64.291,84580000.0
2009-05-18 04:50:00,64.28,64.299,64.28,64.294,56700000.0
2009-05-18 04:51:00,64.286,64.293,64.273,64.274,60730000.0
2009-05-18 04:52:00,64.28,64.286,64.274,64.278,92630000.0
2009-05-18 04:53:00,64.28,64.282,64.273,64.274,69400000.0
2009-05-18 04:54:00,64.294,64.295,64.264,64.266,66900000.0
2009-05-18 04:55:00,64.265,64.282,64.261,64.282,68190000.0
2009-05-18 04:56:00,64.284,64.296,64.283,64.291,51090000.0
2009-05-18 04:57:00,64.298,64.298,64.264,64.272,45590000.0
2009-05-18 04:58:00,64.287,64.303,64.285,64.292,64910000.0
2009-05-18 04:59:00,64.31,64.321,64.292,64.309,79330000.0
2009-05-18 05:00:00,64.34,64.34,64.308,64.314,123200000.0
2009-05-18 05:01:00,64.3,64.319,64.289,64.289,101690000.0
2009-05-18 05:02:00,64.299,64.304,64.285,64.297,97600000.0
2009-05-18 05:03:00,64.299,64.3,64.284,64.292,73920000.0
2009-05-18 05:04:00,64.284,64.294,64.282,64.294,151920000.0
2009-05-18 05:05:00,64.283,64.304,64.283,64.291,114760000.0
2009-05-18 05:06:00,64.319,64.32,64.293,64.308,67470000.0
2009-05-18 05:07:00,64.32,64.32,64.296,64.318,66050000.0
2009-05-18 05:08:00,64.3,64.306,64.3,64.305,67600000.0
2009-05-18 05:09:00,64.312,64.315,64.302,64.308,131410000.0
2009-05-18 05:10:00,64.301,64.309,64.293,64.301,93550000.0
2009-05-18 05:11:00,64.287,64.299,64.283,64.299,101300000.0
2009-05-18 05:12:00,64.29,64.29,64.265,64.28,62960000.0
2009-05-18 05:13:00,64.254,64.262,64.244,64.244,65560000.0
2009-05-18 05:14:00,64.253,64.269,64.248,64.257,80310000.0
2009-05-18 05:15:00,64.271,64.271,64.247,64.259,86580000.0
2009-05-18 05:16:00,64.255,64.275,64.241,64.264,77150000.0
2009-05-18 05:17:00,64.28,64.28,64.243,64.256,101040000.0
2009-05-18 05:18:00,64.269,64.271,64.257,64.266,96540000.0
2009-05-18 05:19:00,64.274,64.283,64.263,64.274,66610000.0
2009-05-18 05:20:00,64.286,64.302,64.273,64.292,86230000.0
2009-05-18 05:21:00,64.313,64.314,64.286,64.288,78730000.0
2009-05-18 05:22:00,64.289,64.304,64.289,64.293,82810000.0
2009-05-18 05:23:00,64.306,64.32,64.3,64.315,103740000.0
2009-05-18 05:24:00,64.313,64.342,64.307,64.332,61960000.0
2009-05-18 05:25:00,64.326,64.327,64.316,64.327,89130000.0
2009-05-18 05:26:00,64.326,64.343,64.323,64.336,90740000.0
2009-05-18 05:27:00,64.357,64.357,64.32,64.32,79860000.0
2009-05-18 05:28:00,64.331,64.332,64.313,64.328,75330000.0
2009-05-18 05:29:00,64.319,64.327,64.315,64.316,105520000.0
2009-05-18 05:30:00,64.342,64.342,64.317,64.34,87990000.0
2009-05-18 05:31:00,64.326,64.336,64.318,64.336,124510000.0
2009-05-18 05:32:00,64.327,64.338,64.322,64.333,126840000.0
2009-05-18 05:33:00,64.352,64.356,64.322,64.33,121270000.0
2009-05-18 05:34:00,64.338,64.355,64.323,64.339,102290000.0
2009-05-18 05:35:00,64.322,64.343,64.313,64.343,117310000.0
2009-05-18 05:36:00,64.338,64.352,64.335,64.335,87190000.0
2009-05-18 05:37:00,64.341,64.353,64.341,64.344,44210000.0
2009-05-18 05:38:00,64.347,64.359,64.342,64.359,77640000.0
2009-05-18 05:39:00,64.355,64.368,64.34,64.368,86370000.0
2009-05-18 05:40:00,64.354,64.356,64.349,64.349,118160000.0
2009-05-18 05:41:00,64.368,64.371,64.347,64.352,83080000.0
2009-05-18 05:42:00,64.37,64.37,64.353,64.353,74890000.0
2009-05-18 05:43:00,64.347,64.366,64.344,64.355,57350000.0
2009-05-18 05:44:00,64.351,64.351,64.324,64.331,104550000.0
2009-05-18 05:45:00,64.341,64.342,64.32,64.329,105340000.0
2009-05-18 05:46:00,64.332,64.345,64.328,64.329,95710000.0
2009-05-18 05:47:00,64.311,64.315,64.299,64.301,57790000.0
2009-05-18 05:48:00,64.307,64.313,64.29,64.312,90130000.0
2009-05-18 05:49:00,64.305,64.313,64.298,64.309,56020000.0
2009-05-18 05:50:00,64.315,64.325,64.314,64.315,57630000.0
2009-05-18 05:51:00,64.335,64.337,64.324,64.33,79740000.0
2009-05-18 05:52:00,64.318,64.321,64.311,64.317,94480000.0
2009-05-18 05:53:00,64.316,64.322,64.308,64.316,109130000.0
2009-05-18 05:54:00,64.335,64.335,64.316,64.316,88860000.0
2009-05-18 05:55:00,64.311,64.327,64.302,64.323,85730000.0
2009-05-18 05:56:00,64.322,64.325,64.319,64.324,81580000.0
2009-05-18 05:57:00,64.333,64.333,64.303,64.31,78540000.0
2009-05-18 05:58:00,64.302,64.324,64.302,64.315,85180000.0
2009-05-18 05:59:00,64.302,64.307,64.298,64.303,130690000.0
2009-05-18 06:00:00,64.32,64.32,64.309,64.317,46120000.0
2009-05-18 06:01:00,64.303,64.303,64.291,64.3,106570000.0
2009-05-18 06:02:00,64.299,64.31,64.299,64.306,80420000.0
2009-05-18 06:03:00,64.304,64.32,64.301,64.301,90080000.0
2009-05-18 06:04:00,64.308,64.323,64.305,64.316,89670000.0
2009-05-18 06:05:00,64.316,64.323,64.302,64.31,57400000.0
2009-05-18 06:06:00,64.317,64.317,64.298,64.316,58470000.0
2009-05-18 06:07:00,64.306,64.314,64.295,64.305,124290000.0
2009-05-18 06:08:00,64.311,64.311,64.297,64.297,122450000.0
2009-05-18 06:09:00,64.319,64.319,64.306,64.317,113380000.0
2009-05-18 06:10:00,64.305,64.323,64.305,64.317,134380000.0
2009-05-18 06:11:00,64.309,64.32,64.304,64.306,136690000.0
2009-05-18 06:12:00,64.334,64.346,64.33,64.336,107210000.0
2009-05-18 06:13:00,64.328,64.329,64.312,64.32,85060000.0
2009-05-18 06:14:00,64.325,64.333,64.319,64.32,110910000.0
2009-05-18 06:15:00,64.344,64.344,64.319,64.319,68540000.0
2009-05-18 06:16:00,64.313,64.325,64.311,64.312,104120000.0
2009-05-18 06:17:00,64.312,64.341,64.312,64.338,148170000.0
2009-05-18 06:18:00,64.333,64.354,64.324,64.325,162560000.0
2009-05-18 06:19:00,64.309,64.321,64.309,64.318,101780000.0
2009-05-18 06:20:00,64.314,64.328,64.314,64.318,58200000.0
2009-05-18 06:21:00,64.329,64.329,64.312,64.316,72470000.0
2009-05-18 06:23:00,64.319,64.324,64.308,64.32,129860000.0
2009-05-18 06:24:00,64.329,64.332,64.315,64.32,123760000.0
2009-05-18 06:25:00,64.317,64.325,64.311,64.314,87860000.0
2009-05-18 06:26:00,64.328,64.342,64.323,64.323,81240000.0
2009-05-18 06:27:00,64.341,64.344,64.324,64.337,132520000.0
2009-05-18 06:28:00,64.337,64.345,64.329,64.341,143910000.0
2009-05-18 06:29:00,64.323,64.332,64.317,64.325,115850000.0
2009-05-18 06:30:00,64.349,64.35,64.324,64.333,74080000.0
2009-05-18 06:31:00,64.315,64.323,64.31,64.31,66010000.0
2009-05-18 06:32:00,64.307,64.323,64.305,64.322,65850000.0
2009-05-18 06:33:00,64.324,64.324,64.307,64.313,82870000.0
2009-05-18 06:34:00,64.319,64.319,64.299,64.305,87430000.0
2009-05-18 06:35:00,64.3,64.309,64.297,64.305,75790000.0
2009-05-18 06:36:00,64.331,64.331,64.307,64.307,111970000.0
2009-05-18 06:37:00,64.308,64.308,64.275,64.295,124230000.0
2009-05-18 06:38:00,64.315,64.316,64.298,64.306,107740000.0
2009-05-18 06:39:00,64.29,64.303,64.285,64.289,113340000.0
2009-05-18 06:40:00,64.281,64.281,64.266,64.279,89630000.0
2009-05-18 06:41:00,64.262,64.281,64.258,64.281,74160000.0
2009-05-18 06:42:00,64.293,64.294,64.275,64.294,53730000.0
2009-05-18 06:43:00,64.287,64.296,64.283,64.288,61650000.0
2009-05-18 06:44:00,64.303,64.303,64.291,64.297,78970000.0
2009-05-18 06:45:00,64.305,64.306,64.292,64.298,121710000.0
2009-05-18 06:46:00,64.299,64.302,64.292,64.297,73260000.0
2009-05-18 06:47:00,64.294,64.331,64.294,64.298,54100000.0
2009-05-18 06:48:00,64.333,64.333,64.306,64.32,75980000.0
2009-05-18 06:49:00,64.304,64.312,64.301,64.31,115950000.0
2009-05-18 06:50:00,64.303,64.312,64.293,64.305,80480000.0
2009-05-18 06:51:00,64.32,64.32,64.308,64.31,76840000.0
2009-05-18 06:52:00,64.29,64.308,64.285,64.301,64120000.0
2009-05-18 06:53:00,64.286,64.297,64.286,64.293,77810000.0
2009-05-18 06:54:00,64.287,64.31,64.283,64.288,113240000.0
2009-05-18 06:55:00,64.283,64.283,64.269,64.28,122550000.0
2009-05-18 06:56:00,64.276,64.298,64.273,64.278,85010000.0
2009-05-18 06:57:00,64.297,64.307,64.282,64.3,100250000.0
2009-05-18 06:58:00,64.295,64.308,64.292,64.293,95020000.0
2009-05-18 06:59:00,64.296,64.32,64.296,64.301,73630000.0
2009-05-18 07:00:00,64.324,64.324,64.306,64.315,141150000.0
2009-05-18 07:01:00,64.321,64.321,64.306,64.306,62080000.0
2009-05-18 07:02:00,64.319,64.33,64.313,64.32,78890000.0
2009-05-18 07:03:00,64.339,64.348,64.316,64.316,111390000.0
2009-05-18 07:04:00,64.322,64.328,64.316,64.325,92550000.0
2009-05-18 07:05:00,64.312,64.323,64.31,64.323,116990000.0
2009-05-18 07:06:00,64.34,64.342,64.323,64.337,109560000.0
2009-05-18 07:07:00,64.319,64.322,64.309,64.319,103910000.0
2009-05-18 07:08:00,64.333,64.342,64.323,64.332,78930000.0
2009-05-18 07:09:00,64.336,64.339,64.333,64.335,116880000.0
2009-05-18 07:10:00,64.319,64.334,64.319,64.334,72320000.0
2009-05-18 07:11:00,64.323,64.351,64.323,64.345,39550000.0
2009-05-18 07:12:00,64.353,64.366,64.353,64.366,41280000.0
2009-05-18 07:13:00,64.372,64.395,64.366,64.386,108360000.0
2009-05-18 07:14:00,64.39,64.408,64.379,64.407,123060000.0
2009-05-18 07:15:00,64.409,64.44,64.404,64.44,117180000.0
2009-05-18 07:16:00,64.43,64.458,64.414,64.437,123340000.0
2009-05-18 07:17:00,64.44,64.455,64.433,64.437,91160000.0
2009-05-18 07:18:00,64.457,64.466,64.433,64.459,96050000.0
2009-05-18 07:19:00,64.46,64.48,64.446,64.469,68870000.0
2009-05-18 07:20:00,64.484,64.506,64.464,64.497,14510000.0
2009-05-18 07:21:00,64.518,64.518,64.496,64.515,73800000.0
2009-05-18 07:22:00,64.527,64.53,64.505,64.53,67830000.0
2009-05-18 07:23:00,64.564,64.589,64.564,64.584,11450000.0
2009-05-18 07:24:00,64.59,64.604,64.587,64.592,13160000.0
2009-05-18 07:25:00,64.593,64.604,64.59,64.592,60610000.0
2009-05-18 07:26:00,64.6,64.607,64.588,64.606,67260000.0
2009-05-18 07:27:00,64.607,64.61,64.591,64.6,70060000.0
2009-05-18 07:28:00,64.611,64.612,64.584,64.602,70150000.0
2009-05-18 07:29:00,64.608,64.618,64.598,64.606,78210000.0
2009-05-18 07:30:00,64.596,64.596,64.572,64.579,10180000.0
2009-05-18 07:31:00,64.554,64.554,64.515,64.549,13560000.0
2009-05-18 07:32:00,64.541,64.553,64.532,64.548,125600000.0
2009-05-18 07:33:00,64.57,64.57,64.493,64.51,55170000.0
2009-05-18 07:34:00,64.506,64.526,64.503,64.505,14700000.0
2009-05-18 07:35:00,64.504,64.524,64.504,64.516,7410000.0
2009-05-18 07:36:00,64.52,64.52,64.515,64.515,10320000.0
2009-05-18 07:37:00,64.515,64.518,64.502,64.505,13800000.0
2009-05-18 07:38:00,64.483,64.494,64.483,64.494,8830000.0
2009-05-18 07:39:00,64.511,64.512,64.475,64.496,87340000.0
2009-05-18 07:40:00,64.488,64.526,64.488,64.504,57720000.0
2009-05-18 07:41:00,64.493,64.509,64.493,64.505,110600000.0
2009-05-18 07:42:00,64.524,64.537,64.506,64.53,135950000.0
2009-05-18 07:43:00,64.522,64.548,64.522,64.541,17120000.0
2009-05-18 07:44:00,64.545,64.552,64.535,64.545,139420000.0
2009-05-18 07:45:00,64.541,64.552,64.521,64.531,83630000.0
2009-05-18 07:46:00,64.532,64.542,64.528,64.531,72230000.0
2009-05-18 07:47:00,64.538,64.547,64.534,64.538,76270000.0
2009-05-18 07:48:00,64.554,64.559,64.537,64.557,106020000.0
2009-05-18 07:49:00,64.566,64.575,64.563,64.572,21450000.0
2009-05-18 07:50:00,64.546,64.575,64.524,64.533,47730000.0
2009-05-18 07:51:00,64.54,64.545,64.514,64.534,18910000.0
2009-05-18 07:52:00,64.508,64.532,64.485,64.501,16750000.0
2009-05-18 07:53:00,64.514,64.525,64.506,64.508,16210000.0
2009-05-18 07:54:00,64.527,64.527,64.486,64.51,8650000.0
2009-05-18 07:55:00,64.507,64.508,64.494,64.508,36490000.0
2009-05-18 07:56:00,64.486,64.498,64.466,64.48,70820000.0
2009-05-18 07:57:00,64.499,64.499,64.485,64.491,10380000.0
2009-05-18 07:58:00,64.5,64.513,64.481,64.502,118420000.0
2009-05-18 07:59:00,64.496,64.512,64.495,64.508,104250000.0
2009-05-18 08:00:00,64.509,64.516,64.491,64.491,10190000.0
2009-05-18 08:01:00,64.482,64.504,64.384,64.409,10900000.0
2009-05-18 08:02:00,64.393,64.414,64.384,64.396,95810000.0
2009-05-18 08:03:00,64.421,64.423,64.397,64.423,57480000.0
2009-05-18 08:04:00,64.425,64.454,64.425,64.442,60630000.0
2009-05-18 08:05:00,64.451,64.454,64.433,64.454,14310000.0
2009-05-18 08:06:00,64.448,64.448,64.436,64.436,5110000.0
2009-05-18 08:07:00,64.414,64.416,64.367,64.38,34280000.0
2009-05-18 08:08:00,64.358,64.358,64.345,64.355,9400000.0
2009-05-18 08:09:00,64.372,64.379,64.346,64.353,16390000.0
2009-05-18 08:10:00,64.373,64.407,64.366,64.404,39800000.0
2009-05-18 08:11:00,64.389,64.41,64.386,64.41,11770000.0
2009-05-18 08:12:00,64.403,64.411,64.387,64.395,30900000.0
2009-05-18 08:13:00,64.413,64.417,64.393,64.413,7740000.0
2009-05-18 08:14:00,64.401,64.421,64.397,64.402,68490000.0
2009-05-18 08:15:00,64.404,64.432,64.404,64.422,16420000.0
2009-05-18 08:16:00,64.439,64.463,64.425,64.463,12630000.0
2009-05-18 08:17:00,64.456,64.461,64.441,64.458,9240000.0
2009-05-18 08:18:00,64.475,64.491,64.465,64.486,49640000.0
2009-05-18 08:19:00,64.463,64.466,64.455,64.459,45160000.0
2009-05-18 08:20:00,64.458,64.462,64.431,64.443,72340000.0
2009-05-18 08:21:00,64.438,64.438,64.426,64.426,4540000.0
2009-05-18 08:22:00,64.429,64.436,64.428,64.431,12960000.0
2009-05-18 08:23:00,64.457,64.458,64.432,64.436,14160000.0
2009-05-18 08:24:00,64.426,64.434,64.423,64.434,77750000.0
2009-05-18 08:25:00,64.428,64.441,64.427,64.427,13900000.0
2009-05-18 08:26:00,64.439,64.451,64.436,64.445,82830000.0
2009-05-18 08:27:00,64.473,64.474,64.462,64.467,40230000.0
2009-05-18 08:28:00,64.48,64.485,64.476,64.485,9460000.0
2009-05-18 08:29:00,64.479,64.479,64.456,64.466,74840000.0
2009-05-18 08:30:00,64.477,64.477,64.425,64.429,18810000.0
2009-05-18 08:31:00,64.441,64.454,64.435,64.436,45500000.0
2009-05-18 08:32:00,64.419,64.44,64.411,64.428,123340000.0
2009-05-18 08:33:00,64.433,64.435,64.423,64.435,91890000.0
2009-05-18 08:34:00,64.427,64.442,64.416,64.431,76080000.0
2009-05-18 08:35:00,64.426,64.426,64.417,64.417,7400000.0
2009-05-18 08:36:00,64.439,64.442,64.422,64.442,61570000.0
2009-05-18 08:37:00,64.443,64.443,64.433,64.437,9800000.0
2009-05-18 08:38:00,64.437,64.446,64.43,64.431,75940000.0
2009-05-18 08:39:00,64.444,64.444,64.423,64.425,17540000.0
2009-05-18 08:40:00,64.423,64.431,64.423,64.429,14660000.0
2009-05-18 08:41:00,64.42,64.439,64.413,64.439,78550000.0
2009-05-18 08:42:00,64.462,64.462,64.435,64.459,9020000.0
2009-05-18 08:43:00,64.469,64.475,64.463,64.475,10890000.0
2009-05-18 08:44:00,64.491,64.491,64.464,64.464,10190000.0
2009-05-18 08:45:00,64.489,64.489,64.459,64.462,22460000.0
2009-05-18 08:46:00,64.466,64.474,64.463,64.471,82600000.0
2009-05-18 08:47:00,64.453,64.464,64.45,64.462,7410000.0
2009-05-18 08:48:00,64.482,64.489,64.463,64.477,62790000.0
2009-05-18 08:49:00,64.482,64.482,64.467,64.477,14640000.0
2009-05-18 08:50:00,64.474,64.474,64.459,64.459,89410000.0
2009-05-18 08:51:00,64.475,64.479,64.437,64.437,10930000.0
2009-05-18 08:52:00,64.437,64.445,64.417,64.419,13610000.0
2009-05-18 08:53:00,64.431,64.447,64.424,64.442,68120000.0
2009-05-18 08:54:00,64.464,64.464,64.437,64.437,7320000.0
2009-05-18 08:55:00,64.421,64.421,64.405,64.416,86740000.0
2009-05-18 08:56:00,64.421,64.432,64.42,64.427,82250000.0
2009-05-18 08:57:00,64.404,64.406,64.377,64.393,12300000.0
2009-05-18 08:58:00,64.401,64.409,64.386,64.407,83800000.0
2009-05-18 08:59:00,64.408,64.421,64.402,64.417,102170000.0
2009-05-18 09:00:00,64.442,64.466,64.4,64.466,129360000.0
2009-05-18 09:01:00,64.457,64.469,64.453,64.463,84780000.0
2009-05-18 09:02:00,64.477,64.491,64.477,64.485,86080000.0
2009-05-18 09:03:00,64.503,64.524,64.503,64.522,9580000.0
2009-05-18 09:04:00,64.535,64.564,64.527,64.559,104830000.0
2009-05-18 09:05:00,64.549,64.604,64.546,64.586,58350000.0
2009-05-18 09:06:00,64.618,64.618,64.569,64.575,73420000.0
2009-05-18 09:07:00,64.582,64.593,64.582,64.589,11450000.0
2009-05-18 09:08:00,64.592,64.602,64.577,64.594,92470000.0
2009-05-18 09:09:00,64.603,64.603,64.591,64.595,9480000.0
2009-05-18 09:10:00,64.603,64.623,64.603,64.621,13160000.0
2009-05-18 09:11:00,64.624,64.658,64.616,64.64,13150000.0
2009-05-18 09:12:00,64.669,64.675,64.658,64.667,15770000.0
2009-05-18 09:13:00,64.71,64.732,64.693,64.732,73320000.0
2009-05-18 09:14:00,64.743,64.761,64.74,64.748,12590000.0
2009-05-18 09:15:00,64.759,64.77,64.742,64.747,39830000.0
2009-05-18 09:16:00,64.754,64.77,64.747,64.765,55460000.0
2009-05-18 09:17:00,64.749,64.779,64.736,64.767,84580000.0
2009-05-18 09:18:00,64.775,64.782,64.759,64.782,40290000.0
2009-05-18 09:19:00,64.79,64.797,64.786,64.788,12060000.0
2009-05-18 09:20:00,64.774,64.795,64.758,64.758,12400000.0
2009-05-18 09:21:00,64.767,64.767,64.734,64.752,46930000.0
2009-05-18 09:22:00,64.747,64.767,64.745,64.753,13990000.0
2009-05-18 09:23:00,64.738,64.744,64.716,64.716,10140000.0
2009-05-18 09:24:00,64.717,64.744,64.706,64.733,49590000.0
2009-05-18 09:25:00,64.726,64.751,64.719,64.727,8870000.0
2009-05-18 09:26:00,64.727,64.744,64.711,64.731,11090000.0
2009-05-18 09:27:00,64.741,64.751,64.736,64.739,12780000.0
2009-05-18 09:28:00,64.749,64.756,64.741,64.748,14680000.0
2009-05-18 09:29:00,64.76,64.777,64.753,64.77,70090000.0
2009-05-18 09:30:00,64.784,64.8,64.773,64.785,22350000.0
2009-05-18 09:31:00,64.808,64.816,64.802,64.815,16240000.0
2009-05-18 09:32:00,64.814,64.852,64.814,64.852,6950000.0
2009-05-18 09:33:00,64.859,64.897,64.846,64.883,42030000.0
2009-05-18 09:34:00,64.873,64.878,64.854,64.859,6990000.0
2009-05-18 09:35:00,64.842,64.861,64.842,64.855,56150000.0
2009-05-18 09:36:00,64.875,64.88,64.865,64.879,56620000.0
2009-05-18 09:37:00,64.88,64.888,64.855,64.877,144810000.0
2009-05-18 09:38:00,64.86,64.86,64.841,64.858,12280000.0
2009-05-18 09:39:00,64.871,64.872,64.843,64.856,85300000.0
2009-05-18 09:40:00,64.848,64.85,64.825,64.838,79230000.0
2009-05-18 09:41:00,64.825,64.839,64.825,64.831,11680000.0
2009-05-18 09:42:00,64.853,64.853,64.835,64.84,48610000.0
2009-05-18 09:43:00,64.846,64.85,64.831,64.84,49340000.0
2009-05-18 09:44:00,64.847,64.851,64.835,64.851,54900000.0
2009-05-18 09:45:00,64.857,64.869,64.84,64.864,120300000.0
2009-05-18 09:46:00,64.873,64.882,64.864,64.882,7700000.0
2009-05-18 09:47:00,64.879,64.893,64.875,64.887,44320000.0
2009-05-18 09:48:00,64.906,64.922,64.906,64.909,10750000.0
2009-05-18 09:49:00,64.906,64.906,64.885,64.888,13370000.0
2009-05-18 09:50:00,64.897,64.908,64.884,64.899,38580000.0
2009-05-18 09:51:00,64.905,64.905,64.866,64.888,42350000.0
2009-05-18 09:52:00,64.863,64.898,64.862,64.892,28970000.0
2009-05-18 09:53:00,64.881,64.883,64.874,64.883,8650000.0
2009-05-18 09:54:00,64.89,64.89,64.873,64.877,10360000.0
2009-05-18 09:55:00,64.858,64.866,64.848,64.849,98620000.0
2009-05-18 09:56:00,64.841,64.85,64.831,64.831,12520000.0
2009-05-18 09:57:00,64.849,64.851,64.825,64.839,113900000.0
2009-05-18 09:58:00,64.824,64.829,64.817,64.829,10320000.0
2009-05-18 09:59:00,64.844,64.854,64.831,64.845,91540000.0
2009-05-18 10:00:00,64.873,64.883,64.873,64.881,11650000.0
2009-05-18 10:01:00,64.892,64.899,64.877,64.887,98260000.0
2009-05-18 10:02:00,64.883,64.885,64.876,64.885,11450000.0
2009-05-18 10:03:00,64.888,64.888,64.853,64.864,81330000.0
2009-05-18 10:04:00,64.837,64.85,64.83,64.839,17320000.0
2009-05-18 10:05:00,64.828,64.842,64.824,64.841,69710000.0
2009-05-18 10:06:00,64.845,64.862,64.838,64.861,86640000.0
2009-05-18 10:07:00,64.85,64.87,64.846,64.852,64590000.0
2009-05-18 10:08:00,64.832,64.848,64.813,64.838,85500000.0
2009-05-18 10:09:00,64.85,64.85,64.832,64.839,11450000.0
2009-05-18 10:10:00,64.819,64.823,64.797,64.803,58430000.0
2009-05-18 10:11:00,64.783,64.798,64.759,64.772,90820000.0
2009-05-18 10:12:00,64.783,64.784,64.779,64.779,4880000.0
2009-05-18 10:13:00,64.779,64.802,64.771,64.778,75550000.0
2009-05-18 10:14:00,64.78,64.79,64.766,64.784,90410000.0
2009-05-18 10:15:00,64.818,64.818,64.781,64.782,12200000.0
2009-05-18 10:16:00,64.805,64.831,64.789,64.826,32370000.0
2009-05-18 10:17:00,64.814,64.815,64.794,64.815,9390000.0
2009-05-18 10:18:00,64.822,64.844,64.807,64.833,85020000.0
2009-05-18 10:19:00,64.847,64.875,64.844,64.862,19420000.0
2009-05-18 10:20:00,64.857,64.877,64.857,64.864,10150000.0
2009-05-18 10:21:00,64.873,64.873,64.833,64.854,89450000.0
2009-05-18 10:22:00,64.833,64.839,64.821,64.829,14890000.0
2009-05-18 10:23:00,64.82,64.844,64.816,64.821,108810000.0
2009-05-18 10:24:00,64.84,64.841,64.815,64.835,18490000.0
2009-05-18 10:25:00,64.816,64.823,64.811,64.817,116560000.0
2009-05-18 10:26:00,64.817,64.824,64.812,64.817,51170000.0
2009-05-18 10:27:00,64.837,64.837,64.814,64.816,13000000.0
2009-05-18 10:28:00,64.825,64.832,64.813,64.816,117810000.0
2009-05-18 10:29:00,64.825,64.829,64.81,64.81,106830000.0
2009-05-18 10:30:00,64.814,64.821,64.805,64.81,91690000.0
2009-05-18 10:31:00,64.816,64.832,64.816,64.83,73850000.0
2009-05-18 10:32:00,64.838,64.839,64.823,64.823,8080000.0
2009-05-18 10:33:00,64.846,64.846,64.808,64.829,9770000.0
2009-05-18 10:34:00,64.838,64.867,64.838,64.854,67430000.0
2009-05-18 10:35:00,64.866,64.873,64.847,64.858,93540000.0
2009-05-18 10:36:00,64.85,64.85,64.825,64.844,7710000.0
2009-05-18 10:37:00,64.83,64.831,64.812,64.826,9660000.0
2009-05-18 10:38:00,64.827,64.833,64.815,64.833,66590000.0
2009-05-18 10:39:00,64.839,64.847,64.824,64.839,13560000.0
2009-05-18 10:40:00,64.832,64.859,64.828,64.852,115070000.0
2009-05-18 10:41:00,64.87,64.886,64.87,64.877,11300000.0
2009-05-18 10:42:00,64.888,64.931,64.888,64.924,10750000.0
2009-05-18 10:43:00,64.961,65.004,64.958,64.986,12260000.0
2009-05-18 10:44:00,65.015,65.045,65.007,65.034,9580000.0
2009-05-18 10:45:00,65.052,65.052,65.018,65.036,115680000.0
2009-05-18 10:46:00,65.044,65.114,65.044,65.114,78280000.0
2009-05-18 10:47:00,65.143,65.164,65.111,65.13,69750000.0
2009-05-18 10:48:00,65.126,65.126,65.095,65.108,8120000.0
2009-05-18 10:49:00,65.101,65.112,65.088,65.094,107700000.0
2009-05-18 10:50:00,65.069,65.088,65.06,65.072,15220000.0
2009-05-18 10:51:00,65.071,65.071,65.057,65.071,9980000.0
2009-05-18 10:52:00,65.062,65.072,65.061,65.061,12580000.0
2009-05-18 10:53:00,65.059,65.063,65.052,65.061,12440000.0
2009-05-18 10:54:00,65.075,65.083,65.066,65.066,102850000.0
2009-05-18 10:55:00,65.064,65.092,65.064,65.069,121950000.0
2009-05-18 10:56:00,65.077,65.081,65.074,65.081,8300000.0
2009-05-18 10:57:00,65.088,65.101,65.082,65.091,64500000.0
2009-05-18 10:58:00,65.092,65.093,65.073,65.093,9770000.0
2009-05-18 10:59:00,65.09,65.11,65.087,65.09,107010000.0
2009-05-18 11:00:00,65.109,65.136,65.081,65.136,7740000.0
2009-05-18 11:01:00,65.136,65.168,65.136,65.162,4900000.0
2009-05-18 11:02:00,65.14,65.14,65.115,65.121,8720000.0
2009-05-18 11:03:00,65.127,65.135,65.116,65.135,55070000.0
2009-05-18 11:04:00,65.131,65.133,65.115,65.119,116490000.0
2009-05-18 11:05:00,65.116,65.132,65.111,65.117,90010000.0
2009-05-18 11:06:00,65.138,65.138,65.116,65.128,12850000.0
2009-05-18 11:07:00,65.122,65.132,65.108,65.126,84690000.0
2009-05-18 11:08:00,65.14,65.14,65.133,65.138,12020000.0
2009-05-18 11:09:00,65.141,65.158,65.131,65.139,24620000.0
2009-05-18 11:10:00,65.129,65.14,65.124,65.13,62180000.0
2009-05-18 11:11:00,65.114,65.124,65.104,65.121,12440000.0
2009-05-18 11:12:00,65.117,65.117,65.095,65.114,98110000.0
2009-05-18 11:13:00,65.119,65.119,65.107,65.107,11500000.0
2009-05-18 11:14:00,65.118,65.132,65.095,65.118,14840000.0
2009-05-18 11:15:00,65.129,65.13,65.116,65.118,91890000.0
2009-05-18 11:16:00,65.126,65.139,65.121,65.139,15480000.0
2009-05-18 11:17:00,65.116,65.126,65.108,65.117,104320000.0
2009-05-18 11:18:00,65.118,65.118,65.096,65.102,87030000.0
2009-05-18 11:19:00,65.093,65.112,65.093,65.105,91880000.0
2009-05-18 11:20:00,65.104,65.117,65.099,65.115,12430000.0
2009-05-18 11:21:00,65.128,65.128,65.116,65.121,9430000.0
2009-05-18 11:22:00,65.118,65.126,65.099,65.116,73510000.0
2009-05-18 11:23:00,65.111,65.123,65.109,65.118,107250000.0
2009-05-18 11:24:00,65.118,65.118,65.103,65.106,8640000.0
2009-05-18 11:25:00,65.094,65.1,65.083,65.083,57810000.0
2009-05-18 11:26:00,65.091,65.105,65.072,65.105,102860000.0
2009-05-18 11:27:00,65.112,65.124,65.111,65.118,105310000.0
2009-05-18 11:28:00,65.129,65.146,65.122,65.146,8300000.0
2009-05-18 11:29:00,65.157,65.179,65.155,65.168,12010000.0
2009-05-18 11:30:00,65.197,65.22,65.187,65.198,148720000.0
2009-05-18 11:31:00,65.191,65.21,65.165,65.177,13230000.0
2009-05-18 11:32:00,65.179,65.223,65.179,65.199,11270000.0
2009-05-18 11:33:00,65.224,65.225,65.202,65.225,10710000.0
2009-05-18 11:34:00,65.23,65.235,65.211,65.221,12630000.0
2009-05-18 11:35:00,65.219,65.222,65.205,65.205,12250000.0
2009-05-18 11:36:00,65.218,65.238,65.205,65.211,16350000.0
2009-05-18 11:37:00,65.204,65.207,65.193,65.203,175340000.0
2009-05-18 11:38:00,65.194,65.202,65.194,65.202,9800000.0
2009-05-18 11:39:00,65.236,65.238,65.186,65.196,64240000.0
2009-05-18 11:40:00,65.196,65.217,65.185,65.209,12780000.0
2009-05-18 11:41:00,65.233,65.243,65.208,65.233,73890000.0
2009-05-18 11:42:00,65.252,65.252,65.222,65.235,127110000.0
2009-05-18 11:43:00,65.23,65.242,65.22,65.233,11120000.0
2009-05-18 11:44:00,65.21,65.223,65.185,65.19,8870000.0
2009-05-18 11:45:00,65.192,65.192,65.166,65.182,96990000.0
2009-05-18 11:46:00,65.168,65.173,65.152,65.167,74640000.0
2009-05-18 11:47:00,65.163,65.163,65.148,65.153,18100000.0
2009-05-18 11:48:00,65.142,65.142,65.106,65.13,9210000.0
2009-05-18 11:49:00,65.105,65.122,65.105,65.117,10530000.0
2009-05-18 11:50:00,65.121,65.145,65.111,65.12,13120000.0
2009-05-18 11:51:00,65.169,65.189,65.129,65.176,10530000.0
2009-05-18 11:52:00,65.174,65.188,65.168,65.169,12850000.0
2009-05-18 11:53:00,65.158,65.158,65.137,65.149,98650000.0
2009-05-18 11:54:00,65.208,65.231,65.124,65.124,7270000.0
2009-05-18 11:55:00,65.103,65.117,65.1,65.1,15670000.0
2009-05-18 11:56:00,65.096,65.102,65.094,65.1,8270000.0
2009-05-18 11:57:00,65.102,65.114,65.093,65.093,7540000.0
2009-05-18 11:58:00,65.102,65.11,65.101,65.107,12390000.0
2009-05-18 11:59:00,65.107,65.109,65.094,65.103,117360000.0
2009-05-18 12:00:00,65.114,65.121,65.097,65.115,72850000.0
2009-05-18 12:01:00,65.113,65.13,65.113,65.115,48140000.0
2009-05-18 12:02:00,65.122,65.133,65.118,65.12,11910000.0
2009-05-18 12:03:00,65.124,65.13,65.107,65.117,75680000.0
2009-05-18 12:04:00,65.118,65.119,65.106,65.11,88900000.0
2009-05-18 12:05:00,65.096,65.106,65.089,65.101,102580000.0
2009-05-18 12:06:00,65.119,65.119,65.107,65.11,15960000.0
2009-05-18 12:07:00,65.11,65.114,65.101,65.102,52900000.0
2009-05-18 12:08:00,65.108,65.113,65.1,65.112,104670000.0
2009-05-18 12:09:00,65.131,65.139,65.122,65.135,13330000.0
2009-05-18 12:10:00,65.12,65.135,65.111,65.121,86090000.0
2009-05-18 12:11:00,65.121,65.138,65.111,65.138,55700000.0
2009-05-18 12:12:00,65.139,65.15,65.12,65.144,61180000.0
2009-05-18 12:13:00,65.153,65.164,65.138,65.138,93440000.0
2009-05-18 12:14:00,65.14,65.142,65.123,65.14,108490000.0
2009-05-18 12:15:00,65.147,65.147,65.118,65.138,110000000.0
2009-05-18 12:16:00,65.126,65.14,65.122,65.126,82620000.0
2009-05-18 12:17:00,65.109,65.138,65.103,65.124,115010000.0
2009-05-18 12:18:00,65.121,65.133,65.105,65.129,9210000.0
2009-05-18 12:19:00,65.113,65.127,65.113,65.118,7780000.0
2009-05-18 12:20:00,65.113,65.122,65.107,65.118,103900000.0
2009-05-18 12:21:00,65.132,65.138,65.113,65.119,14500000.0
2009-05-18 12:22:00,65.125,65.131,65.124,65.126,8080000.0
2009-05-18 12:23:00,65.114,65.12,65.114,65.118,12020000.0
2009-05-18 12:24:00,65.128,65.128,65.112,65.116,11460000.0
2009-05-18 12:25:00,65.118,65.135,65.116,65.118,8690000.0
2009-05-18 12:26:00,65.124,65.132,65.12,65.129,99470000.0
2009-05-18 12:27:00,65.13,65.13,65.103,65.11,9610000.0
2009-05-18 12:28:00,65.112,65.121,65.095,65.118,14450000.0
2009-05-18 12:29:00,65.107,65.122,65.107,65.115,7780000.0
2009-05-18 12:30:00,65.108,65.113,65.101,65.105,31890000.0
2009-05-18 12:31:00,65.122,65.125,65.104,65.122,31690000.0
2009-05-18 12:32:00,65.125,65.139,65.116,65.139,85680000.0
2009-05-18 12:33:00,65.151,65.151,65.108,65.139,7890000.0
2009-05-18 12:34:00,65.156,65.187,65.156,65.18,8870000.0
2009-05-18 12:35:00,65.169,65.174,65.149,65.15,119130000.0
2009-05-18 12:36:00,65.167,65.171,65.154,65.154,5860000.0
2009-05-18 12:37:00,65.132,65.132,65.105,65.112,79830000.0
2009-05-18 12:38:00,65.09,65.105,65.077,65.092,94590000.0
2009-05-18 12:39:00,65.103,65.106,65.098,65.106,11120000.0
2009-05-18 12:40:00,65.095,65.118,65.095,65.118,11280000.0
2009-05-18 12:41:00,65.115,65.115,65.09,65.113,12840000.0
2009-05-18 12:42:00,65.115,65.115,65.106,65.11,10410000.0
2009-05-18 12:43:00,65.09,65.111,65.088,65.111,12020000.0
2009-05-18 12:44:00,65.099,65.11,65.081,65.081,18390000.0
2009-05-18 12:45:00,65.099,65.099,65.075,65.094,10370000.0
2009-05-18 12:46:00,65.088,65.102,65.085,65.102,16140000.0
2009-05-18 12:47:00,65.096,65.107,65.095,65.096,20400000.0
2009-05-18 12:48:00,65.102,65.116,65.096,65.105,14460000.0
2009-05-18 12:49:00,65.116,65.12,65.116,65.12,8160000.0
2009-05-18 12:50:00,65.118,65.127,65.114,65.12,12020000.0
2009-05-18 12:51:00,65.129,65.129,65.104,65.127,13380000.0
2009-05-18 12:52:00,65.119,65.124,65.093,65.108,11730000.0
2009-05-18 12:53:00,65.121,65.121,65.108,65.108,10370000.0
2009-05-18 12:54:00,65.123,65.123,65.105,65.117,10370000.0
2009-05-18 12:55:00,65.13,65.132,65.122,65.126,8300000.0
2009-05-18 12:56:00,65.136,65.151,65.136,65.145,14920000.0
2009-05-18 12:57:00,65.153,65.156,65.125,65.137,18030000.0
2009-05-18 12:58:00,65.152,65.154,65.142,65.142,12770000.0
2009-05-18 12:59:00,65.169,65.174,65.148,65.169,14060000.0
2009-05-18 13:00:00,65.194,65.194,65.158,65.191,11650000.0
2009-05-18 13:01:00,65.174,65.192,65.17,65.192,11320000.0
2009-05-18 13:02:00,65.194,65.202,65.183,65.186,14280000.0
2009-05-18 13:03:00,65.207,65.209,65.191,65.205,12480000.0
2009-05-18 13:04:00,65.212,65.212,65.169,65.182,13030000.0
2009-05-18 13:05:00,65.178,65.185,65.163,65.163,17880000.0
2009-05-18 13:06:00,65.18,65.185,65.175,65.181,11740000.0
2009-05-18 13:07:00,65.172,65.172,65.164,65.167,6570000.0
2009-05-18 13:08:00,65.162,65.162,65.153,65.155,9960000.0
2009-05-18 13:09:00,65.16,65.16,65.142,65.144,7820000.0
2009-05-18 13:10:00,65.144,65.17,65.134,65.162,7940000.0
2009-05-18 13:11:00,65.149,65.162,65.143,65.146,15770000.0
2009-05-18 13:12:00,65.178,65.178,65.156,65.158,10330000.0
2009-05-18 13:13:00,65.153,65.158,65.145,65.153,12780000.0
2009-05-18 13:14:00,65.163,65.173,65.145,65.168,15450000.0
2009-05-18 13:15:00,65.184,65.192,65.167,65.169,12780000.0
2009-05-18 13:16:00,65.177,65.178,65.171,65.177,6430000.0
2009-05-18 13:17:00,65.181,65.186,65.174,65.175,12880000.0
2009-05-18 13:18:00,65.185,65.193,65.178,65.193,13740000.0
2009-05-18 13:19:00,65.181,65.198,65.181,65.198,16010000.0
2009-05-18 13:20:00,65.202,65.221,65.202,65.209,17020000.0
2009-05-18 13:21:00,65.22,65.255,65.216,65.249,15200000.0
2009-05-18 13:22:00,65.252,65.256,65.25,65.252,12820000.0
2009-05-18 13:23:00,65.243,65.243,65.235,65.235,4360000.0
2009-05-18 13:24:00,65.246,65.246,65.227,65.243,12210000.0
2009-05-18 13:25:00,65.23,65.239,65.218,65.218,7970000.0
2009-05-18 13:26:00,65.196,65.216,65.179,65.21,18980000.0
2009-05-18 13:27:00,65.211,65.218,65.199,65.205,17170000.0
2009-05-18 13:28:00,65.215,65.215,65.2,65.208,17140000.0
2009-05-18 13:29:00,65.196,65.209,65.196,65.205,12290000.0
2009-05-18 13:30:00,65.219,65.219,65.203,65.212,11270000.0
2009-05-18 13:31:00,65.212,65.212,65.209,65.209,8650000.0
2009-05-18 13:32:00,65.208,65.211,65.179,65.181,19430000.0
2009-05-18 13:33:00,65.203,65.212,65.197,65.199,12590000.0
2009-05-18 13:34:00,65.194,65.206,65.17,65.178,9810000.0
2009-05-18 13:35:00,65.185,65.215,65.185,65.211,14140000.0
2009-05-18 13:36:00,65.22,65.233,65.213,65.233,13330000.0
2009-05-18 13:37:00,65.234,65.268,65.234,65.268,11720000.0
2009-05-18 13:38:00,65.278,65.278,65.254,65.254,10790000.0
2009-05-18 13:39:00,65.263,65.267,65.241,65.267,10610000.0
2009-05-18 13:40:00,65.271,65.292,65.268,65.292,12480000.0
2009-05-18 13:41:00,65.327,65.33,65.297,65.33,7700000.0
2009-05-18 13:42:00,65.347,65.348,65.326,65.326,18390000.0
2009-05-18 13:43:00,65.326,65.329,65.293,65.321,14280000.0
2009-05-18 13:44:00,65.314,65.316,65.259,65.292,17410000.0
2009-05-18 13:45:00,65.304,65.311,65.286,65.286,11840000.0
2009-05-18 13:46:00,65.304,65.308,65.292,65.292,12440000.0
2009-05-18 13:47:00,65.293,65.3,65.274,65.289,15580000.0
2009-05-18 13:48:00,65.31,65.337,65.31,65.327,9440000.0
2009-05-18 13:49:00,65.324,65.328,65.314,65.318,12060000.0
2009-05-18 13:50:00,65.32,65.338,65.303,65.318,16810000.0
2009-05-18 13:51:00,65.336,65.336,65.316,65.324,11190000.0
2009-05-18 13:52:00,65.311,65.352,65.311,65.326,10700000.0
2009-05-18 13:53:00,65.321,65.321,65.306,65.311,4740000.0
2009-05-18 13:54:00,65.309,65.309,65.27,65.294,9810000.0
2009-05-18 13:55:00,65.285,65.294,65.285,65.294,14350000.0
2009-05-18 13:56:00,65.285,65.299,65.276,65.288,14180000.0
2009-05-18 13:57:00,65.302,65.311,65.298,65.298,19710000.0
2009-05-18 13:58:00,65.326,65.333,65.313,65.323,17370000.0
2009-05-18 13:59:00,65.327,65.327,65.316,65.32,9610000.0
2009-05-18 14:00:00,65.335,65.335,65.303,65.331,10720000.0
2009-05-18 14:01:00,65.31,65.314,65.307,65.307,9590000.0
2009-05-18 14:02:00,65.306,65.31,65.297,65.297,11830000.0
2009-05-18 14:03:00,65.329,65.329,65.313,65.326,12390000.0
2009-05-18 14:04:00,65.338,65.347,65.317,65.317,12280000.0
2009-05-18 14:05:00,65.311,65.316,65.291,65.294,19050000.0
2009-05-18 14:06:00,65.323,65.323,65.263,65.289,9950000.0
2009-05-18 14:07:00,65.268,65.276,65.264,65.27,17220000.0
2009-05-18 14:08:00,65.266,65.277,65.266,65.274,12770000.0
2009-05-18 14:09:00,65.297,65.297,65.272,65.29,13540000.0
2009-05-18 14:10:00,65.294,65.318,65.293,65.318,12390000.0
2009-05-18 14:11:00,65.305,65.306,65.294,65.306,14690000.0
2009-05-18 14:12:00,65.315,65.315,65.287,65.308,16520000.0
2009-05-18 14:13:00,65.285,65.289,65.246,65.246,16720000.0
2009-05-18 14:14:00,65.24,65.26,65.234,65.248,18530000.0
2009-05-18 14:15:00,65.263,65.269,65.241,65.241,5300000.0
2009-05-18 14:16:00,65.21,65.218,65.194,65.218,12820000.0
2009-05-18 14:17:00,65.229,65.231,65.201,65.222,15590000.0
2009-05-18 14:18:00,65.228,65.235,65.22,65.234,11280000.0
2009-05-18 14:19:00,65.221,65.277,65.221,65.269,15630000.0
2009-05-18 14:20:00,65.273,65.28,65.26,65.26,9020000.0
2009-05-18 14:21:00,65.278,65.278,65.261,65.273,10000000.0
2009-05-18 14:22:00,65.263,65.277,65.263,65.277,9950000.0
2009-05-18 14:23:00,65.271,65.271,65.264,65.267,11350000.0
2009-05-18 14:24:00,65.284,65.284,65.26,65.26,13380000.0
2009-05-18 14:25:00,65.258,65.26,65.258,65.258,9400000.0
2009-05-18 14:26:00,65.259,65.259,65.25,65.254,16950000.0
2009-05-18 14:27:00,65.257,65.257,65.239,65.247,14680000.0
2009-05-18 14:28:00,65.236,65.257,65.236,65.236,17320000.0
2009-05-18 14:29:00,65.252,65.252,65.242,65.244,12030000.0
2009-05-18 14:30:00,65.253,65.253,65.225,65.233,13990000.0
2009-05-18 14:31:00,65.218,65.242,65.214,65.242,11140000.0
2009-05-18 14:32:00,65.236,65.241,65.222,65.235,17170000.0
2009-05-18 14:33:00,65.246,65.246,65.223,65.246,9240000.0
2009-05-18 14:34:00,65.254,65.263,65.254,65.258,14120000.0
2009-05-18 14:35:00,65.245,65.262,65.241,65.262,15280000.0
2009-05-18 14:36:00,65.273,65.273,65.244,65.244,10700000.0
2009-05-18 14:37:00,65.247,65.265,65.244,65.244,14510000.0
2009-05-18 14:38:00,65.25,65.25,65.245,65.249,9210000.0
2009-05-18 14:39:00,65.259,65.259,65.229,65.229,4880000.0
2009-05-18 14:40:00,65.224,65.252,65.221,65.225,15020000.0
2009-05-18 14:41:00,65.22,65.244,65.219,65.235,16810000.0
2009-05-18 14:42:00,65.272,65.275,65.243,65.261,14580000.0
2009-05-18 14:43:00,65.254,65.268,65.252,65.252,12610000.0
2009-05-18 14:44:00,65.228,65.247,65.202,65.206,13560000.0
2009-05-18 14:45:00,65.207,65.213,65.195,65.208,13900000.0
2009-05-18 14:46:00,65.206,65.21,65.201,65.21,6200000.0
2009-05-18 14:47:00,65.212,65.234,65.21,65.234,16920000.0
2009-05-18 14:48:00,65.252,65.252,65.236,65.248,10000000.0
2009-05-18 14:49:00,65.263,65.263,65.239,65.257,11740000.0
2009-05-18 14:50:00,65.25,65.25,65.229,65.249,23520000.0
2009-05-18 14:51:00,65.26,65.266,65.253,65.255,17210000.0
2009-05-18 14:52:00,65.266,65.266,65.242,65.255,11350000.0
2009-05-18 14:53:00,65.241,65.273,65.241,65.273,11690000.0
2009-05-18 14:54:00,65.265,65.265,65.236,65.251,9030000.0
2009-05-18 14:55:00,65.251,65.258,65.241,65.241,11910000.0
2009-05-18 14:56:00,65.24,65.249,65.236,65.238,14330000.0
2009-05-18 14:57:00,65.27,65.27,65.228,65.259,11130000.0
2009-05-18 14:58:00,65.244,65.244,65.226,65.237,10220000.0
2009-05-18 14:59:00,65.245,65.251,65.212,65.215,10380000.0
2009-05-18 15:00:00,65.228,65.231,65.206,65.206,7510000.0
2009-05-18 15:01:00,65.213,65.216,65.204,65.211,10560000.0
2009-05-18 15:02:00,65.231,65.248,65.231,65.247,9200000.0
2009-05-18 15:03:00,65.27,65.27,65.243,65.25,16000000.0
2009-05-18 15:04:00,65.266,65.276,65.245,65.26,19240000.0
2009-05-18 15:05:00,65.264,65.264,65.245,65.247,15970000.0
2009-05-18 15:06:00,65.278,65.278,65.262,65.272,10030000.0
2009-05-18 15:07:00,65.293,65.309,65.276,65.298,16460000.0
2009-05-18 15:08:00,65.311,65.349,65.311,65.331,15250000.0
2009-05-18 15:09:00,65.324,65.344,65.315,65.317,9850000.0
2009-05-18 15:10:00,65.314,65.334,65.31,65.324,14890000.0
2009-05-18 15:11:00,65.314,65.314,65.284,65.302,7710000.0
2009-05-18 15:12:00,65.314,65.322,65.304,65.304,9390000.0
2009-05-18 15:13:00,65.298,65.329,65.298,65.319,9360000.0
2009-05-18 15:14:00,65.309,65.309,65.298,65.305,8070000.0
2009-05-18 15:15:00,65.308,65.311,65.292,65.292,14800000.0
2009-05-18 15:16:00,65.277,65.282,65.272,65.275,13770000.0
2009-05-18 15:17:00,65.275,65.289,65.265,65.283,13750000.0
2009-05-18 15:18:00,65.271,65.271,65.254,65.26,12390000.0
2009-05-18 15:19:00,65.24,65.284,65.24,65.249,13380000.0
2009-05-18 15:20:00,65.27,65.27,65.235,65.244,17260000.0
2009-05-18 15:21:00,65.246,65.268,65.246,65.251,20320000.0
2009-05-18 15:22:00,65.241,65.241,65.233,65.237,17090000.0
2009-05-18 15:23:00,65.259,65.271,65.259,65.269,14880000.0
2009-05-18 15:24:00,65.29,65.294,65.272,65.294,18150000.0
2009-05-18 15:25:00,65.284,65.31,65.28,65.292,21240000.0
2009-05-18 15:26:00,65.291,65.309,65.287,65.295,13900000.0
2009-05-18 15:27:00,65.316,65.317,65.284,65.298,18270000.0
2009-05-18 15:28:00,65.277,65.288,65.275,65.277,8490000.0
2009-05-18 15:29:00,65.28,65.288,65.276,65.282,13760000.0
2009-05-18 15:30:00,65.271,65.291,65.253,65.283,14210000.0
2009-05-18 15:31:00,65.256,65.295,65.256,65.28,16520000.0
2009-05-18 15:32:00,65.264,65.281,65.261,65.281,9200000.0
2009-05-18 15:33:00,65.285,65.289,65.273,65.273,12630000.0
2009-05-18 15:34:00,65.278,65.279,65.26,65.271,18260000.0
2009-05-18 15:35:00,65.263,65.263,65.249,65.255,12070000.0
2009-05-18 15:36:00,65.259,65.26,65.236,65.243,14200000.0
2009-05-18 15:37:00,65.233,65.235,65.214,65.217,21300000.0
2009-05-18 15:38:00,65.244,65.249,65.224,65.239,18490000.0
2009-05-18 15:39:00,65.264,65.271,65.254,65.271,15030000.0
2009-05-18 15:40:00,65.248,65.252,65.208,65.234,19850000.0
2009-05-18 15:41:00,65.222,65.257,65.205,65.257,10560000.0
2009-05-18 15:42:00,65.249,65.249,65.22,65.241,8640000.0
2009-05-18 15:43:00,65.25,65.25,65.23,65.237,9630000.0
2009-05-18 15:44:00,65.24,65.265,65.235,65.265,12770000.0
2009-05-18 15:45:00,65.286,65.286,65.265,65.282,12100000.0
2009-05-18 15:46:00,65.275,65.285,65.266,65.285,4320000.0
2009-05-18 15:47:00,65.29,65.29,65.259,65.262,10230000.0
2009-05-18 15:48:00,65.294,65.294,65.276,65.276,12810000.0
2009-05-18 15:49:00,65.258,65.276,65.257,65.276,10040000.0
2009-05-18 15:50:00,65.274,65.278,65.27,65.278,4510000.0
2009-05-18 15:51:00,65.306,65.306,65.285,65.299,13150000.0
2009-05-18 15:52:00,65.285,65.29,65.285,65.285,7230000.0
2009-05-18 15:53:00,65.273,65.302,65.27,65.273,21190000.0
2009-05-18 15:54:00,65.259,65.283,65.245,65.263,18650000.0
2009-05-18 15:55:00,65.273,65.281,65.262,65.281,19430000.0
2009-05-18 15:56:00,65.285,65.288,65.278,65.288,7320000.0
2009-05-18 15:57:00,65.309,65.31,65.277,65.286,12820000.0
2009-05-18 15:58:00,65.27,65.28,65.256,65.273,16200000.0
2009-05-18 15:59:00,65.281,65.286,65.267,65.274,18670000.0
2009-05-18 16:00:00,65.287,65.307,65.283,65.307,14590000.0
2009-05-18 16:01:00,65.31,65.31,65.272,65.301,15630000.0
2009-05-18 16:02:00,65.259,65.278,65.259,65.264,12800000.0
2009-05-18 16:03:00,65.296,65.296,65.254,65.257,14460000.0
2009-05-18 16:04:00,65.245,65.247,65.236,65.236,12130000.0
2009-05-18 16:05:00,65.248,65.262,65.243,65.252,16600000.0
2009-05-18 16:06:00,65.277,65.281,65.258,65.277,19280000.0
2009-05-18 16:07:00,65.263,65.277,65.26,65.273,14880000.0
2009-05-18 16:08:00,65.254,65.269,65.237,65.258,13330000.0
2009-05-18 16:09:00,65.252,65.252,65.231,65.246,13560000.0
2009-05-18 16:10:00,65.242,65.271,65.238,65.25,15960000.0
2009-05-18 16:11:00,65.265,65.278,65.261,65.272,17310000.0
2009-05-18 16:12:00,65.28,65.284,65.25,65.258,14120000.0
2009-05-18 16:13:00,65.256,65.275,65.251,65.259,17550000.0
2009-05-18 16:14:00,65.266,65.27,65.235,65.255,15780000.0
2009-05-18 16:15:00,65.272,65.272,65.258,65.261,7560000.0
2009-05-18 16:16:00,65.254,65.272,65.254,65.27,6950000.0
2009-05-18 16:17:00,65.272,65.279,65.271,65.273,13340000.0
2009-05-18 16:18:00,65.306,65.306,65.272,65.275,14780000.0
2009-05-18 16:19:00,65.264,65.265,65.242,65.256,10330000.0
2009-05-18 16:20:00,65.273,65.298,65.271,65.271,15260000.0
2009-05-18 16:21:00,65.308,65.308,65.283,65.293,15410000.0
2009-05-18 16:22:00,65.299,65.306,65.298,65.306,11350000.0
2009-05-18 16:23:00,65.293,65.299,65.284,65.295,18970000.0
2009-05-18 16:24:00,65.326,65.326,65.299,65.299,11360000.0
2009-05-18 16:25:00,65.299,65.316,65.299,65.316,5260000.0
2009-05-18 16:26:00,65.31,65.336,65.304,65.325,12630000.0
2009-05-18 16:27:00,65.329,65.329,65.319,65.325,8830000.0
2009-05-18 16:28:00,65.337,65.339,65.305,65.316,20470000.0
2009-05-18 16:29:00,65.326,65.331,65.314,65.324,12050000.0
2009-05-18 16:30:00,65.324,65.344,65.321,65.321,24820000.0
2009-05-18 16:31:00,65.316,65.367,65.315,65.354,18050000.0
2009-05-18 16:32:00,65.353,65.376,65.353,65.365,12240000.0
2009-05-18 16:33:00,65.372,65.381,65.331,65.34,13710000.0
2009-05-18 16:34:00,65.341,65.349,65.332,65.349,12620000.0
2009-05-18 16:35:00,65.341,65.358,65.333,65.343,20730000.0
2009-05-18 16:36:00,65.353,65.355,65.341,65.351,21090000.0
2009-05-18 16:37:00,65.349,65.367,65.349,65.358,11090000.0
2009-05-18 16:38:00,65.343,65.361,65.336,65.339,12330000.0
2009-05-18 16:39:00,65.359,65.366,65.349,65.357,14000000.0
2009-05-18 16:40:00,65.333,65.345,65.327,65.335,15670000.0
2009-05-18 16:41:00,65.319,65.332,65.31,65.321,13150000.0
2009-05-18 16:42:00,65.347,65.347,65.322,65.327,10370000.0
2009-05-18 16:43:00,65.336,65.336,65.313,65.323,18330000.0
2009-05-18 16:44:00,65.34,65.34,65.315,65.325,10150000.0
2009-05-18 16:45:00,65.349,65.349,65.328,65.343,15080000.0
2009-05-18 16:46:00,65.346,65.346,65.337,65.344,17090000.0
2009-05-18 16:47:00,65.346,65.348,65.324,65.341,14460000.0
2009-05-18 16:48:00,65.346,65.347,65.317,65.317,11110000.0
2009-05-18 16:49:00,65.321,65.321,65.31,65.31,3190000.0
2009-05-18 16:50:00,65.317,65.326,65.315,65.317,13520000.0
2009-05-18 16:51:00,65.336,65.34,65.334,65.339,10370000.0
2009-05-18 16:52:00,65.346,65.346,65.338,65.342,17880000.0
2009-05-18 16:53:00,65.32,65.345,65.32,65.325,11110000.0
2009-05-18 16:54:00,65.328,65.329,65.315,65.315,9770000.0
2009-05-18 16:55:00,65.317,65.327,65.311,65.312,14510000.0
2009-05-18 16:56:00,65.335,65.343,65.323,65.325,13000000.0
2009-05-18 16:57:00,65.35,65.35,65.335,65.337,18860000.0
2009-05-18 16:58:00,65.311,65.328,65.311,65.319,15210000.0
2009-05-18 16:59:00,65.328,65.342,65.328,65.329,9580000.0
2009-05-18 17:00:00,65.339,65.352,65.317,65.35,13750000.0
2009-05-18 17:01:00,65.34,65.35,65.333,65.345,22530000.0
2009-05-18 17:02:00,65.305,65.331,65.298,65.308,16370000.0
2009-05-18 17:03:00,65.305,65.305,65.296,65.3,8450000.0
2009-05-18 17:04:00,65.297,65.303,65.29,65.301,7900000.0
2009-05-18 17:05:00,65.292,65.304,65.292,65.296,12860000.0
2009-05-18 17:06:00,65.326,65.326,65.293,65.309,7820000.0
2009-05-18 17:07:00,65.292,65.292,65.277,65.277,10520000.0
2009-05-18 17:08:00,65.269,65.293,65.269,65.283,17270000.0
2009-05-18 17:09:00,65.306,65.306,65.276,65.287,18510000.0
2009-05-18 17:10:00,65.292,65.298,65.289,65.29,11540000.0
2009-05-18 17:11:00,65.297,65.298,65.284,65.287,9760000.0
2009-05-18 17:12:00,65.297,65.297,65.279,65.296,14500000.0
2009-05-18 17:13:00,65.275,65.311,65.262,65.295,19240000.0
2009-05-18 17:14:00,65.304,65.32,65.302,65.318,10350000.0
2009-05-18 17:15:00,65.314,65.337,65.312,65.337,10140000.0
2009-05-18 17:16:00,65.339,65.369,65.339,65.344,16520000.0
2009-05-18 17:17:00,65.36,65.37,65.355,65.37,6760000.0
2009-05-18 17:18:00,65.374,65.374,65.342,65.345,6990000.0
2009-05-18 17:19:00,65.348,65.348,65.322,65.329,16740000.0
2009-05-18 17:20:00,65.33,65.332,65.319,65.319,14870000.0
2009-05-18 17:21:00,65.325,65.327,65.308,65.323,8470000.0
2009-05-18 17:22:00,65.33,65.344,65.329,65.329,8830000.0
2009-05-18 17:23:00,65.319,65.324,65.308,65.318,19050000.0
2009-05-18 17:24:00,65.345,65.345,65.318,65.321,13420000.0
2009-05-18 17:25:00,65.306,65.339,65.306,65.337,9770000.0
2009-05-18 17:26:00,65.343,65.359,65.34,65.355,12440000.0
2009-05-18 17:27:00,65.35,65.352,65.326,65.338,10890000.0
2009-05-18 17:28:00,65.331,65.355,65.331,65.341,11640000.0
2009-05-18 17:29:00,65.353,65.358,65.353,65.358,10410000.0
2009-05-18 17:30:00,65.371,65.372,65.353,65.359,14120000.0
2009-05-18 17:31:00,65.354,65.384,65.34,65.356,15780000.0
2009-05-18 17:32:00,65.369,65.37,65.35,65.362,12950000.0
2009-05-18 17:33:00,65.367,65.377,65.358,65.358,9060000.0
2009-05-18 17:34:00,65.376,65.381,65.359,65.359,15180000.0
2009-05-18 17:35:00,65.358,65.358,65.351,65.354,11730000.0
2009-05-18 17:36:00,65.391,65.391,65.356,65.356,7140000.0
2009-05-18 17:37:00,65.354,65.372,65.354,65.367,14170000.0
2009-05-18 17:38:00,65.354,65.379,65.354,65.358,11830000.0
2009-05-18 17:39:00,65.36,65.363,65.35,65.363,9060000.0
2009-05-18 17:40:00,65.366,65.386,65.366,65.386,8160000.0
2009-05-18 17:41:00,65.371,65.376,65.356,65.368,16230000.0
2009-05-18 17:42:00,65.38,65.38,65.366,65.366,3380000.0
2009-05-18 17:43:00,65.356,65.374,65.356,65.358,9400000.0
2009-05-18 17:44:00,65.35,65.384,65.35,65.374,12400000.0
2009-05-18 17:45:00,65.334,65.38,65.282,65.38,11700000.0
2009-05-18 17:46:00,65.452,65.501,65.426,65.501,11260000.0
2009-05-18 17:47:00,65.503,65.505,65.493,65.5,15590000.0
2009-05-18 17:48:00,65.518,65.518,65.488,65.513,15150000.0
2009-05-18 17:49:00,65.493,65.494,65.462,65.469,20020000.0
2009-05-18 17:50:00,65.457,65.46,65.423,65.436,14920000.0
2009-05-18 17:51:00,65.454,65.454,65.424,65.447,8310000.0
2009-05-18 17:52:00,65.44,65.469,65.435,65.459,5830000.0
2009-05-18 17:53:00,65.466,65.492,65.466,65.492,16910000.0
2009-05-18 17:54:00,65.492,65.492,65.474,65.49,11500000.0
2009-05-18 17:55:00,65.493,65.505,65.493,65.505,4320000.0
2009-05-18 17:56:00,65.499,65.529,65.489,65.529,15860000.0
2009-05-18 17:57:00,65.507,65.541,65.507,65.507,16650000.0
2009-05-18 17:58:00,65.504,65.508,65.501,65.504,9480000.0
2009-05-18 17:59:00,65.51,65.512,65.5,65.51,12810000.0
2009-05-18 18:00:00,65.508,65.508,65.497,65.5,19800000.0
2009-05-18 18:01:00,65.51,65.528,65.509,65.512,9050000.0
2009-05-18 18:02:00,65.534,65.542,65.512,65.539,13570000.0
2009-05-18 18:03:00,65.545,65.545,65.515,65.534,10510000.0
2009-05-18 18:04:00,65.521,65.521,65.51,65.52,13370000.0
2009-05-18 18:05:00,65.501,65.53,65.501,65.524,12170000.0
2009-05-18 18:06:00,65.507,65.512,65.502,65.512,10370000.0
2009-05-18 18:07:00,65.497,65.498,65.497,65.498,2630000.0
2009-05-18 18:08:00,65.492,65.526,65.492,65.523,10410000.0
2009-05-18 18:09:00,65.55,65.55,65.523,65.523,6430000.0
2009-05-18 18:10:00,65.507,65.539,65.498,65.523,19090000.0
2009-05-18 18:11:00,65.527,65.528,65.512,65.522,8720000.0
2009-05-18 18:12:00,65.525,65.531,65.499,65.5,14550000.0
2009-05-18 18:13:00,65.518,65.531,65.518,65.529,7370000.0
2009-05-18 18:14:00,65.541,65.547,65.52,65.545,11640000.0
2009-05-18 18:15:00,65.546,65.549,65.509,65.509,11500000.0
2009-05-18 18:16:00,65.486,65.495,65.484,65.49,16350000.0
2009-05-18 18:17:00,65.503,65.503,65.494,65.494,6010000.0
2009-05-18 18:18:00,65.517,65.517,65.504,65.511,11690000.0
2009-05-18 18:19:00,65.51,65.523,65.51,65.523,3390000.0
2009-05-18 18:20:00,65.532,65.542,65.53,65.534,9030000.0
2009-05-18 18:21:00,65.558,65.558,65.523,65.542,8270000.0
2009-05-18 18:22:00,65.559,65.601,65.559,65.594,10180000.0
2009-05-18 18:23:00,65.563,65.576,65.554,65.554,10140000.0
2009-05-18 18:24:00,65.566,65.567,65.55,65.567,15820000.0
2009-05-18 18:25:00,65.571,65.579,65.565,65.565,20660000.0
2009-05-18 18:26:00,65.566,65.594,65.56,65.56,19770000.0
2009-05-18 18:27:00,65.59,65.594,65.574,65.583,8640000.0
2009-05-18 18:28:00,65.586,65.609,65.586,65.609,13450000.0
2009-05-18 18:29:00,65.597,65.604,65.581,65.581,8090000.0
2009-05-18 18:30:00,65.584,65.589,65.565,65.589,10950000.0
2009-05-18 18:31:00,65.613,65.621,65.587,65.587,12820000.0
2009-05-18 18:32:00,65.624,65.637,65.616,65.624,20550000.0
2009-05-18 18:33:00,65.65,65.656,65.621,65.633,9430000.0
2009-05-18 18:34:00,65.631,65.643,65.627,65.633,19990000.0
2009-05-18 18:35:00,65.636,65.651,65.636,65.648,10750000.0
2009-05-18 18:36:00,65.659,65.671,65.651,65.657,16370000.0
2009-05-18 18:37:00,65.668,65.672,65.649,65.663,9210000.0
2009-05-18 18:38:00,65.656,65.663,65.636,65.641,22610000.0
2009-05-18 18:39:00,65.649,65.65,65.631,65.647,12410000.0
2009-05-18 18:40:00,65.651,65.651,65.63,65.635,12810000.0
2009-05-18 18:41:00,65.645,65.665,65.644,65.655,16910000.0
2009-05-18 18:42:00,65.685,65.685,65.657,65.667,10340000.0
2009-05-18 18:43:00,65.669,65.679,65.665,65.679,9400000.0
2009-05-18 18:44:00,65.677,65.687,65.671,65.683,10980000.0
2009-05-18 18:45:00,65.681,65.698,65.681,65.69,14290000.0
2009-05-18 18:46:00,65.677,65.677,65.662,65.669,19610000.0
2009-05-18 18:47:00,65.679,65.683,65.662,65.675,13340000.0
2009-05-18 18:48:00,65.685,65.688,65.671,65.675,9990000.0
2009-05-18 18:49:00,65.667,65.672,65.657,65.669,20050000.0
2009-05-18 18:50:00,65.668,65.679,65.668,65.675,7320000.0
2009-05-18 18:51:00,65.683,65.686,65.674,65.683,8310000.0
2009-05-18 18:52:00,65.682,65.692,65.682,65.686,11510000.0
2009-05-18 18:53:00,65.678,65.678,65.671,65.672,10900000.0
2009-05-18 18:54:00,65.68,65.688,65.678,65.678,19760000.0
2009-05-18 18:55:00,65.677,65.681,65.668,65.681,16740000.0
2009-05-18 18:56:00,65.679,65.679,65.678,65.678,7740000.0
2009-05-18 18:57:00,65.681,65.681,65.676,65.676,10710000.0
2009-05-18 18:58:00,65.687,65.697,65.672,65.672,17140000.0
2009-05-18 18:59:00,65.682,65.691,65.682,65.689,25360000.0
2009-05-18 19:00:00,65.695,65.695,65.676,65.676,7890000.0
2009-05-18 19:01:00,65.675,65.679,65.656,65.669,18440000.0
2009-05-18 19:02:00,65.661,65.667,65.643,65.664,16720000.0
2009-05-18 19:03:00,65.66,65.663,65.656,65.66,12620000.0
2009-05-18 19:04:00,65.66,65.67,65.659,65.659,10520000.0
2009-05-18 19:05:00,65.657,65.667,65.654,65.655,13370000.0
2009-05-18 19:06:00,65.662,65.665,65.652,65.656,10710000.0
2009-05-18 19:07:00,65.668,65.668,65.648,65.648,9400000.0
2009-05-18 19:08:00,65.661,65.666,65.647,65.653,18440000.0
2009-05-18 19:09:00,65.662,65.662,65.65,65.65,2820000.0
2009-05-18 19:10:00,65.632,65.636,65.616,65.616,11540000.0
2009-05-18 19:11:00,65.619,65.619,65.611,65.618,14690000.0
2009-05-18 19:12:00,65.63,65.637,65.623,65.627,19840000.0
2009-05-18 19:13:00,65.643,65.66,65.636,65.651,14270000.0
2009-05-18 19:14:00,65.646,65.655,65.645,65.655,11090000.0
2009-05-18 19:15:00,65.659,65.66,65.644,65.658,12770000.0
2009-05-18 19:16:00,65.651,65.657,65.642,65.652,9290000.0
2009-05-18 19:17:00,65.662,65.662,65.654,65.656,10010000.0
2009-05-18 19:18:00,65.675,65.676,65.651,65.676,11680000.0
2009-05-18 19:19:00,65.663,65.678,65.654,65.66,17140000.0
2009-05-18 19:20:00,65.661,65.663,65.657,65.663,12200000.0
2009-05-18 19:21:00,65.678,65.678,65.66,65.662,10370000.0
2009-05-18 19:22:00,65.66,65.663,65.638,65.658,7700000.0
2009-05-18 19:23:00,65.646,65.656,65.642,65.648,19910000.0
2009-05-18 19:24:00,65.661,65.661,65.651,65.652,10900000.0
2009-05-18 19:25:00,65.659,65.662,65.645,65.651,17430000.0
2009-05-18 19:26:00,65.661,65.662,65.64,65.644,18900000.0
2009-05-18 19:27:00,65.643,65.651,65.634,65.64,13750000.0
2009-05-18 19:28:00,65.634,65.635,65.623,65.635,9620000.0
2009-05-18 19:29:00,65.643,65.659,65.634,65.651,17480000.0
2009-05-18 19:30:00,65.658,65.667,65.643,65.643,14960000.0
2009-05-18 19:31:00,65.642,65.646,65.64,65.644,10220000.0
2009-05-18 19:32:00,65.654,65.654,65.635,65.645,8080000.0
2009-05-18 19:33:00,65.66,65.662,65.647,65.651,7750000.0
2009-05-18 19:34:00,65.646,65.647,65.638,65.644,14120000.0
2009-05-18 19:35:00,65.664,65.665,65.656,65.656,14310000.0
2009-05-18 19:36:00,65.66,65.661,65.646,65.658,11080000.0
2009-05-18 19:37:00,65.654,65.657,65.65,65.654,11500000.0
2009-05-18 19:38:00,65.658,65.663,65.655,65.655,19570000.0
2009-05-18 19:39:00,65.681,65.693,65.657,65.662,11880000.0
2009-05-18 19:40:00,65.664,65.669,65.647,65.647,7900000.0
2009-05-18 19:41:00,65.644,65.658,65.632,65.632,10330000.0
2009-05-18 19:42:00,65.651,65.652,65.648,65.649,11120000.0
2009-05-18 19:43:00,65.648,65.651,65.643,65.648,11130000.0
2009-05-18 19:44:00,65.642,65.643,65.637,65.643,8350000.0
2009-05-18 19:45:00,65.659,65.659,65.65,65.653,10930000.0
2009-05-18 19:46:00,65.645,65.645,65.634,65.641,8270000.0
2009-05-18 19:47:00,65.642,65.648,65.634,65.648,15670000.0
2009-05-18 19:48:00,65.653,65.655,65.633,65.648,9380000.0
2009-05-18 19:49:00,65.633,65.644,65.627,65.632,7900000.0
2009-05-18 19:50:00,65.637,65.643,65.635,65.643,16010000.0
2009-05-18 19:51:00,65.66,65.661,65.645,65.654,12060000.0
2009-05-18 19:52:00,65.64,65.645,65.64,65.642,10330000.0
2009-05-18 19:53:00,65.645,65.645,65.636,65.644,14820000.0
2009-05-18 19:54:00,65.66,65.66,65.65,65.659,12630000.0
2009-05-18 19:55:00,65.655,65.662,65.655,65.662,9770000.0
2009-05-18 19:56:00,65.666,65.666,65.662,65.666,9840000.0
2009-05-18 19:57:00,65.675,65.676,65.674,65.674,6570000.0
2009-05-18 19:58:00,65.658,65.668,65.658,65.665,10150000.0
2009-05-18 19:59:00,65.658,65.658,65.643,65.658,10570000.0
2009-05-18 20:00:00,65.661,65.672,65.661,65.671,11690000.0
2009-05-18 20:01:00,65.642,65.651,65.639,65.639,15670000.0
2009-05-18 20:02:00,65.657,65.667,65.656,65.656,7740000.0
2009-05-18 20:03:00,65.638,65.642,65.636,65.638,9580000.0
2009-05-18 20:04:00,65.628,65.631,65.62,65.62,21290000.0
2009-05-18 20:05:00,65.623,65.634,65.621,65.621,9050000.0
2009-05-18 20:06:00,65.647,65.647,65.629,65.637,9950000.0
2009-05-18 20:07:00,65.624,65.624,65.618,65.618,7900000.0
2009-05-18 20:08:00,65.62,65.626,65.62,65.626,9020000.0
2009-05-18 20:09:00,65.63,65.63,65.613,65.613,7970000.0
2009-05-18 20:10:00,65.611,65.613,65.609,65.61,10970000.0
2009-05-18 20:11:00,65.617,65.622,65.608,65.608,14700000.0
2009-05-18 20:12:00,65.628,65.628,65.617,65.617,15440000.0
2009-05-18 20:13:00,65.609,65.614,65.609,65.614,3750000.0
2009-05-18 20:14:00,65.622,65.634,65.616,65.633,17120000.0
2009-05-18 20:15:00,65.637,65.644,65.629,65.629,8120000.0
2009-05-18 20:16:00,65.642,65.645,65.636,65.645,14880000.0
2009-05-18 20:18:00,65.672,65.672,65.653,65.672,74500000.0
2009-05-18 20:19:00,65.676,65.685,65.673,65.678,52590000.0
2009-05-18 20:20:00,65.678,65.69,65.665,65.667,82050000.0
2009-05-18 20:21:00,65.682,65.682,65.66,65.68,77120000.0
2009-05-18 20:22:00,65.678,65.691,65.675,65.68,66100000.0
2009-05-18 20:23:00,65.681,65.684,65.674,65.677,81170000.0
2009-05-18 20:24:00,65.678,65.678,65.668,65.668,41950000.0
2009-05-18 20:25:00,65.667,65.68,65.656,65.663,44010000.0
2009-05-18 20:26:00,65.658,65.676,65.653,65.66,82660000.0
2009-05-18 20:27:00,65.682,65.682,65.668,65.675,71260000.0
2009-05-18 20:28:00,65.672,65.682,65.672,65.682,78670000.0
2009-05-18 20:29:00,65.68,65.687,65.68,65.686,91940000.0
2009-05-18 20:30:00,65.696,65.696,65.658,65.661,120250000.0
2009-05-18 20:31:00,65.657,65.666,65.654,65.663,81160000.0
2009-05-18 20:32:00,65.664,65.665,65.65,65.652,80580000.0
2009-05-18 20:33:00,65.677,65.682,65.663,65.67,27010000.0
2009-05-18 20:34:00,65.664,65.667,65.646,65.664,78950000.0
2009-05-18 20:35:00,65.655,65.664,65.649,65.654,75270000.0
2009-05-18 20:36:00,65.673,65.673,65.648,65.658,74060000.0
2009-05-18 20:37:00,65.665,65.666,65.653,65.664,83160000.0
2009-05-18 20:38:00,65.651,65.657,65.651,65.656,88850000.0
2009-05-18 20:39:00,65.673,65.673,65.655,65.66,80180000.0
2009-05-18 20:40:00,65.655,65.661,65.643,65.654,123310000.0
2009-05-18 20:41:00,65.667,65.69,65.663,65.676,148820000.0
2009-05-18 20:42:00,65.702,65.702,65.686,65.692,99410000.0
2009-05-18 20:43:00,65.7,65.721,65.697,65.721,130400000.0
2009-05-18 20:44:00,65.721,65.731,65.719,65.726,94650000.0
2009-05-18 20:45:00,65.751,65.765,65.737,65.749,66900000.0
2009-05-18 20:46:00,65.77,65.776,65.763,65.774,72800000.0
2009-05-18 20:47:00,65.783,65.793,65.766,65.785,103930000.0
2009-05-18 20:48:00,65.803,65.803,65.781,65.797,50410000.0
2009-05-18 20:49:00,65.789,65.803,65.789,65.792,40850000.0
2009-05-18 20:50:00,65.783,65.789,65.78,65.789,15780000.0
2009-05-18 20:51:00,65.79,65.79,65.763,65.768,41460000.0
2009-05-18 20:52:00,65.77,65.772,65.763,65.767,30280000.0
2009-05-18 20:53:00,65.776,65.78,65.76,65.77,35050000.0
2009-05-18 20:54:00,65.788,65.789,65.762,65.776,41750000.0
2009-05-18 20:55:00,65.767,65.773,65.764,65.773,82020000.0
2009-05-18 20:56:00,65.771,65.784,65.766,65.778,96300000.0
2009-05-18 20:57:00,65.77,65.79,65.762,65.764,106080000.0
2009-05-18 20:58:00,65.757,65.759,65.756,65.756,92110000.0
2009-05-18 20:59:00,65.772,65.791,65.766,65.79,86600000.0
2009-05-18 21:00:00,65.798,65.801,65.778,65.778,127980000.0
2009-05-18 21:01:00,65.766,65.769,65.756,65.761,67590000.0
2009-05-18 21:02:00,65.747,65.748,65.736,65.74,67410000.0
2009-05-18 21:03:00,65.764,65.764,65.72,65.722,36130000.0
2009-05-18 21:04:00,65.726,65.735,65.722,65.735,31700000.0
2009-05-18 21:05:00,65.734,65.744,65.734,65.742,34800000.0
2009-05-18 21:06:00,65.754,65.757,65.748,65.755,32930000.0
2009-05-18 21:07:00,65.741,65.742,65.724,65.736,120790000.0
2009-05-18 21:08:00,65.72,65.731,65.716,65.716,86640000.0
2009-05-18 21:09:00,65.731,65.731,65.715,65.73,46390000.0
2009-05-18 21:10:00,65.741,65.745,65.733,65.733,34290000.0
2009-05-18 21:11:00,65.734,65.748,65.726,65.743,62750000.0
2009-05-18 21:12:00,65.768,65.768,65.753,65.754,79100000.0
2009-05-18 21:13:00,65.759,65.764,65.746,65.764,83700000.0
2009-05-18 21:14:00,65.754,65.764,65.745,65.751,134000000.0
2009-05-18 21:15:00,65.765,65.766,65.739,65.74,95560000.0
2009-05-18 21:16:00,65.745,65.749,65.73,65.732,47490000.0
2009-05-18 21:17:00,65.726,65.728,65.725,65.726,37680000.0
2009-05-18 21:18:00,65.75,65.751,65.736,65.736,64540000.0
2009-05-18 21:19:00,65.73,65.734,65.723,65.733,51580000.0
2009-05-18 21:20:00,65.731,65.743,65.731,65.738,56100000.0
2009-05-18 21:21:00,65.744,65.746,65.731,65.731,52060000.0
2009-05-18 21:22:00,65.73,65.733,65.723,65.729,71280000.0
2009-05-18 21:23:00,65.738,65.752,65.726,65.75,79320000.0
2009-05-18 21:24:00,65.756,65.761,65.745,65.751,50500000.0
2009-05-18 21:25:00,65.748,65.755,65.733,65.734,55030000.0
2009-05-18 21:26:00,65.743,65.746,65.732,65.738,43700000.0
2009-05-18 21:27:00,65.752,65.752,65.731,65.742,106960000.0
2009-05-18 21:28:00,65.724,65.729,65.724,65.727,57020000.0
2009-05-18 21:29:00,65.731,65.736,65.729,65.733,50370000.0
2009-05-18 21:30:00,65.751,65.753,65.739,65.741,56210000.0
2009-05-18 21:31:00,65.738,65.748,65.738,65.741,125370000.0
2009-05-18 21:32:00,65.746,65.746,65.739,65.739,99800000.0
2009-05-18 21:33:00,65.756,65.756,65.743,65.746,47780000.0
2009-05-18 21:34:00,65.74,65.746,65.74,65.746,79500000.0
2009-05-18 21:35:00,65.743,65.762,65.743,65.762,23140000.0
2009-05-18 21:36:00,65.765,65.767,65.753,65.753,56370000.0
2009-05-18 21:37:00,65.763,65.774,65.763,65.77,75520000.0
2009-05-18 21:38:00,65.765,65.774,65.761,65.767,104840000.0
2009-05-18 21:39:00,65.789,65.789,65.766,65.772,68390000.0
2009-05-18 21:40:00,65.77,65.777,65.77,65.777,88060000.0
2009-05-18 21:41:00,65.777,65.779,65.77,65.777,106190000.0
2009-05-18 21:42:00,65.793,65.794,65.773,65.78,124140000.0
2009-05-18 21:43:00,65.773,65.783,65.767,65.769,60090000.0
2009-05-18 21:44:00,65.775,65.783,65.763,65.769,78720000.0
2009-05-18 21:45:00,65.787,65.788,65.769,65.778,70380000.0
2009-05-18 21:46:00,65.772,65.775,65.762,65.764,86750000.0
2009-05-18 21:47:00,65.765,65.766,65.759,65.764,69620000.0
2009-05-18 21:48:00,65.781,65.783,65.766,65.767,77480000.0
2009-05-18 21:49:00,65.769,65.8,65.769,65.789,80910000.0
2009-05-18 21:50:00,65.773,65.793,65.772,65.792,72340000.0
2009-05-18 21:51:00,65.802,65.802,65.783,65.798,84230000.0
2009-05-18 21:52:00,65.788,65.788,65.781,65.785,76170000.0
2009-05-18 21:53:00,65.788,65.803,65.788,65.792,103040000.0
2009-05-18 21:54:00,65.785,65.806,65.785,65.787,71510000.0
2009-05-18 21:55:00,65.786,65.795,65.779,65.794,85400000.0
2009-05-18 21:56:00,65.793,65.811,65.793,65.802,81220000.0
2009-05-18 21:57:00,65.812,65.812,65.795,65.795,83780000.0
2009-05-18 21:58:00,65.79,65.804,65.783,65.794,110190000.0
2009-05-18 21:59:00,65.791,65.805,65.791,65.798,114770000.0
2009-05-18 22:00:00,65.81,65.81,65.784,65.801,63710000.0
2009-05-18 22:01:00,65.806,65.81,65.794,65.804,75840000.0
2009-05-18 22:02:00,65.79,65.801,65.79,65.797,83370000.0
2009-05-18 22:03:00,65.812,65.814,65.803,65.805,89090000.0
2009-05-18 22:04:00,65.795,65.795,65.789,65.789,44890000.0
2009-05-18 22:05:00,65.785,65.793,65.781,65.781,78410000.0
2009-05-18 22:06:00,65.802,65.802,65.785,65.796,63590000.0
2009-05-18 22:07:00,65.787,65.788,65.779,65.781,122830000.0
2009-05-18 22:08:00,65.786,65.787,65.782,65.782,49470000.0
2009-05-18 22:09:00,65.795,65.795,65.76,65.762,28820000.0
2009-05-18 22:10:00,65.754,65.757,65.751,65.752,45720000.0
2009-05-18 22:11:00,65.75,65.751,65.748,65.749,65040000.0
2009-05-18 22:12:00,65.771,65.771,65.753,65.753,102580000.0
2009-05-18 22:14:00,65.745,65.746,65.74,65.745,78510000.0
2009-05-18 22:15:00,65.764,65.768,65.759,65.768,53780000.0
2009-05-18 22:16:00,65.786,65.8,65.786,65.791,83790000.0
2009-05-18 22:17:00,65.783,65.804,65.783,65.804,78100000.0
2009-05-18 22:18:00,65.843,65.843,65.815,65.815,73850000.0
2009-05-18 22:19:00,65.808,65.812,65.8,65.812,90380000.0
2009-05-18 22:20:00,65.815,65.815,65.808,65.808,51520000.0
2009-05-18 22:21:00,65.831,65.831,65.814,65.82,43850000.0
2009-05-18 22:22:00,65.817,65.82,65.816,65.818,90570000.0
2009-05-18 22:23:00,65.818,65.831,65.818,65.827,80010000.0
2009-05-18 22:24:00,65.849,65.85,65.833,65.833,77600000.0
2009-05-18 22:25:00,65.828,65.83,65.826,65.828,97660000.0
2009-05-18 22:26:00,65.854,65.857,65.849,65.849,127610000.0
2009-05-18 22:27:00,65.828,65.831,65.827,65.828,73930000.0
2009-05-18 22:28:00,65.828,65.829,65.827,65.828,73510000.0
2009-05-18 22:29:00,65.833,65.836,65.83,65.83,23020000.0
2009-05-18 22:30:00,65.844,65.844,65.831,65.831,72950000.0
2009-05-18 22:31:00,65.818,65.821,65.817,65.82,73990000.0
2009-05-18 22:32:00,65.81,65.814,65.802,65.802,68220000.0
2009-05-18 22:33:00,65.813,65.813,65.795,65.798,86420000.0
2009-05-18 22:34:00,65.789,65.79,65.787,65.788,86890000.0
2009-05-18 22:35:00,65.788,65.789,65.784,65.785,76500000.0
2009-05-18 22:36:00,65.809,65.811,65.793,65.805,120480000.0
2009-05-18 22:37:00,65.797,65.799,65.793,65.795,148130000.0
2009-05-18 22:38:00,65.801,65.805,65.791,65.791,99700000.0
2009-05-18 22:39:00,65.809,65.809,65.797,65.797,122470000.0
2009-05-18 22:40:00,65.789,65.795,65.786,65.788,99700000.0
2009-05-18 22:41:00,65.804,65.808,65.8,65.802,61510000.0
2009-05-18 22:42:00,65.818,65.819,65.791,65.791,69980000.0
2009-05-18 22:43:00,65.794,65.796,65.788,65.788,115670000.0
2009-05-18 22:44:00,65.8,65.812,65.795,65.812,42230000.0
2009-05-18 22:45:00,65.801,65.802,65.793,65.793,43530000.0
2009-05-18 22:46:00,65.781,65.787,65.78,65.783,13960000.0
2009-05-18 22:47:00,65.721,65.766,65.721,65.766,46660000.0
2009-05-18 22:48:00,65.806,65.806,65.799,65.8,29320000.0
2009-05-18 22:49:00,65.782,65.786,65.761,65.775,33850000.0
2009-05-18 22:50:00,65.778,65.778,65.776,65.777,37850000.0
2009-05-18 22:51:00,65.801,65.802,65.787,65.787,84100000.0
2009-05-18 22:52:00,65.788,65.79,65.787,65.79,94600000.0
2009-05-18 22:53:00,65.784,65.787,65.78,65.786,105880000.0
2009-05-18 22:54:00,65.811,65.813,65.789,65.789,91100000.0
2009-05-18 22:55:00,65.778,65.778,65.731,65.762,86770000.0
2009-05-18 22:56:00,65.728,65.773,65.728,65.772,126580000.0
2009-05-18 22:57:00,65.783,65.797,65.78,65.78,70960000.0
2009-05-18 22:58:00,65.788,65.79,65.787,65.788,72240000.0
2009-05-18 22:59:00,65.723,65.726,65.72,65.721,36850000.0
2009-05-18 23:00:00,65.732,65.732,65.711,65.719,31930000.0
2009-05-18 23:01:00,65.712,65.716,65.712,65.714,35710000.0
2009-05-18 23:02:00,65.718,65.719,65.715,65.716,36320000.0
2009-05-18 23:03:00,65.733,65.733,65.715,65.722,117080000.0
2009-05-18 23:04:00,65.725,65.725,65.71,65.712,77030000.0
2009-05-18 23:05:00,65.702,65.704,65.694,65.696,50800000.0
2009-05-18 23:06:00,65.705,65.707,65.698,65.699,25370000.0
2009-05-18 23:07:00,65.688,65.69,65.688,65.689,67020000.0
2009-05-18 23:08:00,65.706,65.706,65.699,65.699,80030000.0
2009-05-18 23:09:00,65.694,65.696,65.688,65.688,81140000.0
2009-05-18 23:10:00,65.689,65.69,65.687,65.688,136350000.0
2009-05-18 23:11:00,65.698,65.701,65.696,65.696,105500000.0
2009-05-18 23:12:00,65.692,65.702,65.691,65.702,43620000.0
2009-05-18 23:13:00,65.696,65.698,65.695,65.696,36310000.0
2009-05-18 23:14:00,65.695,65.7,65.694,65.697,60020000.0
2009-05-18 23:15:00,65.72,65.72,65.704,65.704,57170000.0
2009-05-18 23:17:00,65.681,65.686,65.68,65.682,61870000.0
2009-05-18 23:18:00,65.693,65.695,65.68,65.681,48850000.0
2009-05-18 23:19:00,65.681,65.685,65.679,65.679,70580000.0
2009-05-18 23:20:00,65.678,65.679,65.677,65.679,65290000.0
2009-05-18 23:21:00,65.693,65.693,65.681,65.688,59240000.0
2009-05-18 23:22:00,65.672,65.673,65.659,65.672,72240000.0
2009-05-18 23:23:00,65.667,65.688,65.665,65.676,45710000.0
2009-05-18 23:25:00,65.668,65.671,65.667,65.668,65570000.0
2009-05-18 23:26:00,65.668,65.67,65.667,65.669,43240000.0
2009-05-18 23:27:00,65.682,65.682,65.674,65.674,69360000.0
2009-05-18 23:28:00,65.659,65.666,65.659,65.666,69390000.0
2009-05-18 23:29:00,65.662,65.668,65.661,65.666,55960000.0
2009-05-18 23:30:00,65.674,65.677,65.67,65.677,71280000.0
2009-05-18 23:31:00,65.675,65.675,65.657,65.657,39680000.0
2009-05-18 23:32:00,65.668,65.67,65.666,65.668,39280000.0
2009-05-18 23:33:00,65.676,65.677,65.664,65.669,75700000.0
2009-05-18 23:34:00,65.656,65.66,65.656,65.66,65570000.0
2009-05-18 23:35:00,65.658,65.658,65.651,65.656,69330000.0
2009-05-18 23:36:00,65.686,65.688,65.679,65.679,74540000.0
2009-05-18 23:37:00,65.656,65.66,65.656,65.658,110540000.0
2009-05-18 23:38:00,65.656,65.673,65.656,65.668,66590000.0
2009-05-18 23:39:00,65.65,65.658,65.65,65.656,71840000.0
2009-05-18 23:40:00,65.644,65.647,65.634,65.635,22780000.0
2009-05-18 23:41:00,65.638,65.639,65.636,65.638,62580000.0
2009-05-18 23:42:00,65.652,65.656,65.646,65.646,69020000.0
2009-05-18 23:43:00,65.658,65.66,65.65,65.65,58500000.0
2009-05-18 23:44:00,65.648,65.65,65.647,65.648,67180000.0
2009-05-18 23:45:00,65.665,65.665,65.655,65.659,74740000.0
2009-05-18 23:47:00,65.662,65.674,65.661,65.674,65050000.0
2009-05-18 23:48:00,65.667,65.668,65.66,65.66,50540000.0
2009-05-18 23:49:00,65.659,65.659,65.657,65.658,80970000.0
2009-05-18 23:50:00,65.652,65.653,65.641,65.643,70720000.0
2009-05-18 23:51:00,65.656,65.657,65.65,65.65,66330000.0
2009-05-18 23:52:00,65.648,65.649,65.647,65.648,80830000.0
2009-05-18 23:53:00,65.645,65.655,65.644,65.647,44720000.0
2009-05-18 23:54:00,65.665,65.669,65.66,65.66,47030000.0
2009-05-18 23:55:00,65.647,65.65,65.647,65.648,75760000.0
2009-05-18 23:56:00,65.637,65.641,65.637,65.639,70280000.0
2009-05-18 23:57:00,65.657,65.657,65.65,65.651,75380000.0
2009-05-18 23:58:00,65.659,65.676,65.655,65.656,81920000.0
2009-05-18 23:59:00,65.656,65.668,65.653,65.658,116940000.0
2009-05-19 00:00:00,65.692,65.695,65.669,65.674,70260000.0
2009-05-19 00:01:00,65.667,65.667,65.658,65.658,72690000.0
2009-05-19 00:02:00,65.669,65.676,65.669,65.669,27660000.0
2009-05-19 00:03:00,65.661,65.667,65.661,65.664,69370000.0
2009-05-19 00:04:00,65.667,65.668,65.662,65.663,66260000.0
2009-05-19 00:05:00,65.66,65.674,65.654,65.674,73320000.0
2009-05-19 00:06:00,65.667,65.668,65.652,65.652,84190000.0
2009-05-19 00:07:00,65.654,65.654,65.643,65.647,81220000.0
2009-05-19 00:08:00,65.658,65.659,65.654,65.656,66230000.0
2009-05-19 00:09:00,65.67,65.67,65.638,65.654,107630000.0
2009-05-19 00:10:00,65.645,65.649,65.638,65.638,137790000.0
2009-05-19 00:12:00,65.66,65.66,65.633,65.633,72190000.0
2009-05-19 00:13:00,65.637,65.638,65.631,65.638,48710000.0
2009-05-19 00:14:00,65.646,65.647,65.64,65.646,80250000.0
2009-05-19 00:15:00,65.652,65.663,65.652,65.659,70320000.0
2009-05-19 00:16:00,65.662,65.666,65.66,65.666,63710000.0
2009-05-19 00:17:00,65.674,65.678,65.669,65.672,79840000.0
2009-05-19 00:18:00,65.678,65.68,65.663,65.677,45120000.0
2009-05-19 00:19:00,65.672,65.675,65.669,65.674,46640000.0
2009-05-19 00:20:00,65.679,65.685,65.678,65.679,83890000.0
2009-05-19 00:21:00,65.693,65.695,65.684,65.685,73960000.0
2009-05-19 00:22:00,65.681,65.686,65.68,65.684,75160000.0
2009-05-19 00:23:00,65.692,65.693,65.674,65.68,82990000.0
2009-05-19 00:24:00,65.698,65.698,65.668,65.673,125360000.0
2009-05-19 00:25:00,65.675,65.742,65.675,65.742,71680000.0
2009-05-19 00:26:00,65.75,65.754,65.742,65.754,73140000.0
2009-05-19 00:27:00,65.766,65.767,65.738,65.761,26490000.0
2009-05-19 00:28:00,65.746,65.754,65.743,65.748,72710000.0
2009-05-19 00:29:00,65.745,65.771,65.741,65.771,74650000.0
2009-05-19 00:30:00,65.761,65.761,65.732,65.734,66920000.0
2009-05-19 00:31:00,65.728,65.731,65.727,65.728,83580000.0
2009-05-19 00:32:00,65.729,65.73,65.727,65.728,78340000.0
2009-05-19 00:33:00,65.745,65.748,65.737,65.737,75330000.0
2009-05-19 00:34:00,65.727,65.73,65.725,65.728,117840000.0
2009-05-19 00:35:00,65.734,65.745,65.732,65.742,152370000.0
2009-05-19 00:36:00,65.759,65.759,65.737,65.743,95490000.0
2009-05-19 00:37:00,65.728,65.738,65.727,65.73,116360000.0
2009-05-19 00:38:00,65.739,65.749,65.733,65.741,90600000.0
2009-05-19 00:39:00,65.765,65.767,65.76,65.761,65810000.0
2009-05-19 00:40:00,65.747,65.748,65.74,65.747,70520000.0
2009-05-19 00:41:00,65.776,65.779,65.769,65.77,102340000.0
2009-05-19 00:42:00,65.759,65.759,65.757,65.758,40460000.0
2009-05-19 00:44:00,65.758,65.76,65.757,65.758,72090000.0
2009-05-19 00:45:00,65.776,65.776,65.763,65.763,46870000.0
2009-05-19 00:46:00,65.753,65.757,65.751,65.752,76470000.0
2009-05-19 00:47:00,65.741,65.746,65.741,65.746,74220000.0
2009-05-19 00:48:00,65.757,65.763,65.744,65.754,67760000.0
2009-05-19 00:49:00,65.763,65.783,65.758,65.776,88460000.0
2009-05-19 00:50:00,65.78,65.789,65.775,65.784,47080000.0
2009-05-19 00:51:00,65.767,65.77,65.766,65.768,49650000.0
2009-05-19 00:52:00,65.774,65.776,65.771,65.772,86450000.0
2009-05-19 00:53:00,65.786,65.79,65.783,65.783,78910000.0
2009-05-19 00:54:00,65.771,65.776,65.769,65.771,81920000.0
2009-05-19 00:55:00,65.772,65.78,65.769,65.774,84230000.0
2009-05-19 00:56:00,65.782,65.787,65.772,65.778,123080000.0
2009-05-19 00:57:00,65.796,65.797,65.782,65.782,78220000.0
2009-05-19 00:58:00,65.778,65.779,65.763,65.772,75110000.0
2009-05-19 00:59:00,65.771,65.78,65.767,65.771,25020000.0
2009-05-19 01:00:00,65.78,65.78,65.753,65.763,71910000.0
2009-05-19 01:01:00,65.763,65.764,65.753,65.758,74470000.0
2009-05-19 01:02:00,65.756,65.764,65.755,65.761,75350000.0
2009-05-19 01:03:00,65.757,65.758,65.751,65.755,89110000.0
2009-05-19 01:04:00,65.751,65.757,65.75,65.75,85670000.0
2009-05-19 01:05:00,65.751,65.756,65.748,65.748,76960000.0
2009-05-19 01:06:00,65.772,65.775,65.75,65.758,120890000.0
2009-05-19 01:07:00,65.753,65.765,65.753,65.763,149410000.0
2009-05-19 01:08:00,65.755,65.765,65.748,65.756,101790000.0
2009-05-19 01:09:00,65.774,65.778,65.769,65.778,131410000.0
2009-05-19 01:10:00,65.778,65.78,65.775,65.776,85940000.0
2009-05-19 01:11:00,65.771,65.795,65.771,65.784,73010000.0
2009-05-19 01:12:00,65.776,65.777,65.767,65.767,72440000.0
2009-05-19 01:13:00,65.776,65.776,65.769,65.77,104790000.0
2009-05-19 01:14:00,65.76,65.765,65.752,65.752,44450000.0
2009-05-19 01:15:00,65.759,65.766,65.759,65.761,47690000.0
2009-05-19 01:16:00,65.778,65.796,65.774,65.784,14880000.0
2009-05-19 01:17:00,65.797,65.812,65.783,65.811,49220000.0
2009-05-19 01:18:00,65.804,65.804,65.772,65.775,31960000.0
2009-05-19 01:19:00,65.755,65.759,65.746,65.749,39470000.0
2009-05-19 01:20:00,65.756,65.756,65.748,65.754,44510000.0
2009-05-19 01:21:00,65.773,65.775,65.762,65.762,81120000.0
2009-05-19 01:22:00,65.751,65.757,65.75,65.757,97830000.0
2009-05-19 01:23:00,65.756,65.76,65.749,65.75,118160000.0
2009-05-19 01:24:00,65.771,65.773,65.753,65.756,91760000.0
2009-05-19 01:25:00,65.763,65.775,65.763,65.766,84410000.0
2009-05-19 01:26:00,65.757,65.76,65.756,65.758,123460000.0
2009-05-19 01:27:00,65.786,65.786,65.757,65.761,61420000.0
2009-05-19 01:29:00,65.77,65.778,65.77,65.774,71040000.0
2009-05-19 01:30:00,65.803,65.803,65.784,65.79,54550000.0
2009-05-19 01:31:00,65.806,65.813,65.79,65.807,70270000.0
2009-05-19 01:32:00,65.819,65.82,65.805,65.818,77150000.0
2009-05-19 01:33:00,65.804,65.804,65.792,65.798,70530000.0
2009-05-19 01:34:00,65.795,65.797,65.791,65.791,78630000.0
2009-05-19 01:35:00,65.788,65.79,65.786,65.788,43410000.0
2009-05-19 01:36:00,65.801,65.803,65.791,65.791,45140000.0
2009-05-19 01:37:00,65.782,65.782,65.771,65.777,82080000.0
2009-05-19 01:38:00,65.773,65.776,65.766,65.766,79350000.0
2009-05-19 01:39:00,65.774,65.776,65.759,65.759,76130000.0
2009-05-19 01:40:00,65.755,65.757,65.749,65.756,91610000.0
2009-05-19 01:41:00,65.763,65.793,65.763,65.785,114960000.0
2009-05-19 01:42:00,65.771,65.777,65.769,65.775,71590000.0
2009-05-19 01:43:00,65.778,65.779,65.777,65.778,69600000.0
2009-05-19 01:44:00,65.778,65.778,65.776,65.778,26740000.0
2009-05-19 01:45:00,65.78,65.798,65.773,65.789,75600000.0
2009-05-19 01:46:00,65.816,65.817,65.812,65.816,76740000.0
2009-05-19 01:47:00,65.81,65.814,65.803,65.808,67500000.0
2009-05-19 01:48:00,65.812,65.814,65.8,65.8,79330000.0
2009-05-19 01:49:00,65.792,65.808,65.792,65.793,82480000.0
2009-05-19 01:50:00,65.789,65.797,65.788,65.796,71490000.0
2009-05-19 01:51:00,65.803,65.804,65.767,65.776,112940000.0
2009-05-19 01:52:00,65.765,65.77,65.712,65.73,140880000.0
2009-05-19 01:53:00,65.736,65.746,65.731,65.742,100210000.0
2009-05-19 01:54:00,65.763,65.763,65.752,65.755,120990000.0
2009-05-19 01:55:00,65.749,65.754,65.74,65.74,85220000.0
2009-05-19 01:56:00,65.747,65.757,65.747,65.75,66060000.0
2009-05-19 01:57:00,65.75,65.756,65.749,65.751,75460000.0
2009-05-19 01:58:00,65.741,65.748,65.738,65.738,106260000.0
2009-05-19 02:01:00,65.734,65.746,65.732,65.746,96180000.0
2009-05-19 02:02:00,65.759,65.79,65.754,65.77,145280000.0
2009-05-19 02:03:00,65.758,65.765,65.752,65.765,68780000.0
2009-05-19 02:04:00,65.765,65.797,65.765,65.797,75640000.0
2009-05-19 02:05:00,65.798,65.806,65.793,65.806,30290000.0
2009-05-19 02:06:00,65.821,65.821,65.783,65.783,48380000.0
2009-05-19 02:07:00,65.776,65.785,65.766,65.785,46960000.0
2009-05-19 02:08:00,65.805,65.855,65.805,65.855,112590000.0
2009-05-19 02:09:00,65.861,65.863,65.85,65.85,74840000.0
2009-05-19 02:10:00,65.853,65.88,65.847,65.873,31010000.0
2009-05-19 02:11:00,65.879,65.881,65.866,65.87,39710000.0
2009-05-19 02:12:00,65.89,65.89,65.875,65.885,11820000.0
2009-05-19 02:13:00,65.89,65.896,65.89,65.892,63140000.0
2009-05-19 02:14:00,65.901,65.941,65.898,65.928,58890000.0
2009-05-19 02:15:00,65.942,65.942,65.916,65.927,101370000.0
2009-05-19 02:16:00,65.935,65.942,65.916,65.931,142140000.0
2009-05-19 02:17:00,65.94,65.952,65.933,65.952,55770000.0
2009-05-19 02:18:00,65.95,65.971,65.943,65.961,112310000.0
2009-05-19 02:19:00,65.952,65.952,65.923,65.937,115530000.0
2009-05-19 02:20:00,65.947,65.951,65.927,65.939,78470000.0
2009-05-19 02:21:00,65.931,65.941,65.912,65.934,64230000.0
2009-05-19 02:22:00,65.936,65.936,65.918,65.918,44790000.0
2009-05-19 02:23:00,65.903,65.903,65.874,65.879,24650000.0
2009-05-19 02:24:00,65.916,65.916,65.863,65.863,51150000.0
2009-05-19 02:25:00,65.857,65.868,65.838,65.843,26380000.0
2009-05-19 02:26:00,65.843,65.843,65.8,65.827,37610000.0
2009-05-19 02:27:00,65.852,65.852,65.812,65.821,51610000.0
2009-05-19 02:28:00,65.818,65.831,65.802,65.802,72270000.0
2009-05-19 02:29:00,65.809,65.816,65.802,65.806,106230000.0
2009-05-19 02:30:00,65.829,65.829,65.757,65.757,61890000.0
2009-05-19 02:31:00,65.75,65.758,65.725,65.749,77700000.0
2009-05-19 02:32:00,65.738,65.745,65.723,65.745,95450000.0
2009-05-19 02:33:00,65.754,65.754,65.732,65.74,120490000.0
2009-05-19 02:34:00,65.741,65.741,65.714,65.722,137790000.0
2009-05-19 02:35:00,65.726,65.726,65.717,65.717,117510000.0
2009-05-19 02:36:00,65.75,65.75,65.68,65.696,105200000.0
2009-05-19 02:37:00,65.693,65.693,65.651,65.664,61210000.0
2009-05-19 02:38:00,65.648,65.678,65.617,65.678,99480000.0
2009-05-19 02:39:00,65.674,65.674,65.637,65.664,72830000.0
2009-05-19 02:40:00,65.671,65.692,65.671,65.687,73040000.0
2009-05-19 02:41:00,65.694,65.694,65.684,65.688,64980000.0
2009-05-19 02:42:00,65.704,65.704,65.683,65.689,56000000.0
2009-05-19 02:43:00,65.698,65.704,65.692,65.698,64850000.0
2009-05-19 02:44:00,65.704,65.704,65.665,65.669,50280000.0
2009-05-19 02:45:00,65.687,65.687,65.666,65.685,119100000.0
2009-05-19 02:46:00,65.693,65.693,65.662,65.662,96010000.0
2009-05-19 02:47:00,65.649,65.68,65.649,65.665,108140000.0
2009-05-19 02:48:00,65.675,65.677,65.671,65.676,77980000.0
2009-05-19 02:49:00,65.684,65.702,65.684,65.692,79690000.0
2009-05-19 02:50:00,65.683,65.683,65.658,65.677,59430000.0
2009-05-19 02:51:00,65.667,65.674,65.654,65.667,51480000.0
2009-05-19 02:52:00,65.663,65.663,65.622,65.622,58550000.0
2009-05-19 02:53:00,65.623,65.623,65.597,65.6,83980000.0
2009-05-19 02:54:00,65.624,65.624,65.595,65.595,64800000.0
2009-05-19 02:55:00,65.593,65.595,65.573,65.595,65120000.0
2009-05-19 02:56:00,65.587,65.592,65.564,65.585,73030000.0
2009-05-19 02:57:00,65.571,65.584,65.571,65.578,79970000.0
2009-05-19 02:58:00,65.571,65.58,65.571,65.571,15450000.0
2009-05-19 02:59:00,65.565,65.565,65.543,65.548,77790000.0
2009-05-19 03:00:00,65.579,65.579,65.543,65.56,75470000.0
2009-05-19 03:01:00,65.558,65.579,65.558,65.578,9400000.0
2009-05-19 03:02:00,65.587,65.593,65.574,65.593,103430000.0
2009-05-19 03:03:00,65.602,65.602,65.584,65.595,73740000.0
2009-05-19 03:04:00,65.609,65.622,65.587,65.6,82850000.0
2009-05-19 03:05:00,65.593,65.593,65.567,65.57,53640000.0
2009-05-19 03:06:00,65.574,65.577,65.548,65.549,60840000.0
2009-05-19 03:07:00,65.548,65.565,65.545,65.565,61640000.0
2009-05-19 03:08:00,65.567,65.59,65.567,65.579,92040000.0
2009-05-19 03:09:00,65.597,65.612,65.585,65.607,69490000.0
2009-05-19 03:10:00,65.611,65.623,65.601,65.623,70480000.0
2009-05-19 03:11:00,65.616,65.625,65.602,65.625,73190000.0
2009-05-19 03:12:00,65.623,65.656,65.623,65.656,76460000.0
2009-05-19 03:13:00,65.643,65.654,65.637,65.654,13150000.0
2009-05-19 03:14:00,65.637,65.642,65.625,65.634,123810000.0
2009-05-19 03:15:00,65.653,65.653,65.64,65.64,108840000.0
2009-05-19 03:16:00,65.631,65.638,65.629,65.63,60080000.0
2009-05-19 03:17:00,65.635,65.635,65.622,65.629,95000000.0
2009-05-19 03:18:00,65.642,65.642,65.604,65.604,81390000.0
2009-05-19 03:19:00,65.601,65.63,65.601,65.616,71760000.0
2009-05-19 03:20:00,65.615,65.621,65.601,65.61,69440000.0
2009-05-19 03:21:00,65.615,65.615,65.591,65.598,53370000.0
2009-05-19 03:22:00,65.61,65.623,65.606,65.61,57740000.0
2009-05-19 03:23:00,65.6,65.624,65.6,65.624,53430000.0
2009-05-19 03:24:00,65.64,65.644,65.624,65.644,128980000.0
2009-05-19 03:25:00,65.628,65.651,65.623,65.645,89700000.0
2009-05-19 03:26:00,65.628,65.654,65.628,65.654,103290000.0
2009-05-19 03:27:00,65.648,65.658,65.644,65.648,77850000.0
2009-05-19 03:28:00,65.653,65.673,65.653,65.661,79840000.0
2009-05-19 03:29:00,65.668,65.711,65.659,65.694,53330000.0
2009-05-19 03:30:00,65.726,65.728,65.672,65.672,52780000.0
2009-05-19 03:31:00,65.679,65.708,65.673,65.706,63600000.0
2009-05-19 03:32:00,65.72,65.72,65.666,65.666,92160000.0
2009-05-19 03:33:00,65.697,65.721,65.679,65.721,61750000.0
2009-05-19 03:34:00,65.715,65.729,65.684,65.692,61930000.0
2009-05-19 03:35:00,65.7,65.721,65.697,65.721,69100000.0
2009-05-19 03:36:00,65.736,65.736,65.722,65.729,76090000.0
2009-05-19 03:37:00,65.728,65.728,65.718,65.726,11870000.0
2009-05-19 03:38:00,65.737,65.74,65.725,65.729,97180000.0
2009-05-19 03:39:00,65.745,65.745,65.725,65.745,62740000.0
2009-05-19 03:40:00,65.728,65.743,65.723,65.736,67630000.0
2009-05-19 03:41:00,65.731,65.751,65.731,65.747,81350000.0
2009-05-19 03:42:00,65.731,65.743,65.731,65.738,70220000.0
2009-05-19 03:43:00,65.737,65.753,65.732,65.753,12620000.0
2009-05-19 03:44:00,65.765,65.78,65.744,65.76,68990000.0
2009-05-19 03:45:00,65.784,65.784,65.757,65.759,65570000.0
2009-05-19 03:46:00,65.775,65.775,65.755,65.759,77620000.0
2009-05-19 03:47:00,65.768,65.774,65.753,65.753,67780000.0
2009-05-19 03:48:00,65.769,65.769,65.748,65.754,8650000.0
2009-05-19 03:49:00,65.743,65.76,65.735,65.745,75990000.0
2009-05-19 03:50:00,65.741,65.764,65.741,65.744,72450000.0
2009-05-19 03:51:00,65.76,65.76,65.744,65.744,9020000.0
2009-05-19 03:52:00,65.742,65.752,65.739,65.739,56990000.0
2009-05-19 03:53:00,65.747,65.759,65.744,65.756,55980000.0
2009-05-19 03:54:00,65.784,65.784,65.755,65.769,123850000.0
2009-05-19 03:55:00,65.758,65.763,65.749,65.755,90560000.0
2009-05-19 03:56:00,65.755,65.778,65.755,65.775,97340000.0
2009-05-19 03:57:00,65.782,65.782,65.765,65.779,73560000.0
2009-05-19 03:58:00,65.757,65.761,65.745,65.745,78770000.0
2009-05-19 03:59:00,65.745,65.755,65.735,65.739,57660000.0
2009-05-19 04:00:00,65.754,65.754,65.731,65.731,57400000.0
2009-05-19 04:01:00,65.746,65.746,65.723,65.723,58750000.0
2009-05-19 04:02:00,65.721,65.739,65.721,65.729,95620000.0
2009-05-19 04:03:00,65.751,65.751,65.735,65.75,70310000.0
2009-05-19 04:04:00,65.731,65.744,65.73,65.73,67100000.0
2009-05-19 04:05:00,65.728,65.735,65.718,65.718,81040000.0
2009-05-19 04:06:00,65.736,65.736,65.714,65.725,75700000.0
2009-05-19 04:07:00,65.725,65.725,65.725,65.725,4360000.0
2009-05-19 04:08:00,65.721,65.736,65.721,65.723,48180000.0
2009-05-19 04:09:00,65.738,65.738,65.721,65.735,118660000.0
2009-05-19 04:10:00,65.714,65.714,65.692,65.713,91850000.0
2009-05-19 04:11:00,65.702,65.723,65.702,65.718,102970000.0
2009-05-19 04:12:00,65.726,65.726,65.708,65.709,76220000.0
2009-05-19 04:13:00,65.693,65.705,65.693,65.7,80420000.0
2009-05-19 04:14:00,65.687,65.705,65.681,65.705,62870000.0
2009-05-19 04:15:00,65.704,65.704,65.69,65.69,51930000.0
2009-05-19 04:16:00,65.695,65.702,65.685,65.7,65260000.0
2009-05-19 04:17:00,65.705,65.705,65.691,65.691,89670000.0
2009-05-19 04:18:00,65.702,65.716,65.702,65.708,66660000.0
2009-05-19 04:19:00,65.713,65.715,65.692,65.715,70420000.0
2009-05-19 04:20:00,65.709,65.712,65.702,65.707,75730000.0
2009-05-19 04:21:00,65.719,65.726,65.711,65.711,75020000.0
2009-05-19 04:22:00,65.718,65.718,65.706,65.706,8310000.0
2009-05-19 04:23:00,65.709,65.743,65.709,65.743,68220000.0
2009-05-19 04:24:00,65.734,65.734,65.713,65.713,68130000.0
2009-05-19 04:25:00,65.707,65.721,65.703,65.717,71320000.0
2009-05-19 04:26:00,65.702,65.722,65.702,65.716,69570000.0
2009-05-19 04:27:00,65.709,65.714,65.703,65.703,8080000.0
2009-05-19 04:28:00,65.7,65.713,65.7,65.702,65090000.0
2009-05-19 04:29:00,65.707,65.714,65.701,65.707,53670000.0
2009-05-19 04:30:00,65.723,65.723,65.703,65.71,62270000.0
2009-05-19 04:31:00,65.707,65.713,65.7,65.713,49810000.0
2009-05-19 04:32:00,65.724,65.733,65.704,65.733,129060000.0
2009-05-19 04:33:00,65.76,65.769,65.736,65.764,83540000.0
2009-05-19 04:34:00,65.783,65.815,65.776,65.815,97610000.0
2009-05-19 04:35:00,65.8,65.821,65.8,65.809,82320000.0
2009-05-19 04:36:00,65.825,65.825,65.788,65.792,82650000.0
2009-05-19 04:37:00,65.788,65.794,65.774,65.778,59020000.0
2009-05-19 04:38:00,65.795,65.83,65.788,65.83,48650000.0
2009-05-19 04:39:00,65.844,65.844,65.816,65.835,60170000.0
2009-05-19 04:40:00,65.819,65.829,65.803,65.825,94230000.0
2009-05-19 04:41:00,65.81,65.821,65.803,65.809,69220000.0
2009-05-19 04:42:00,65.831,65.836,65.822,65.836,66610000.0
2009-05-19 04:43:00,65.839,65.844,65.831,65.838,73090000.0
2009-05-19 04:44:00,65.841,65.857,65.841,65.857,78840000.0
2009-05-19 04:45:00,65.852,65.858,65.847,65.847,13150000.0
2009-05-19 04:46:00,65.852,65.872,65.846,65.854,40450000.0
2009-05-19 04:47:00,65.862,65.862,65.836,65.848,23120000.0
2009-05-19 04:48:00,65.866,65.866,65.836,65.841,50020000.0
2009-05-19 04:49:00,65.818,65.824,65.812,65.812,25590000.0
2009-05-19 04:50:00,65.813,65.83,65.813,65.83,34100000.0
2009-05-19 04:51:00,65.842,65.842,65.814,65.828,47720000.0
2009-05-19 04:52:00,65.819,65.834,65.815,65.824,66190000.0
2009-05-19 04:53:00,65.829,65.852,65.829,65.852,106600000.0
2009-05-19 04:54:00,65.843,65.843,65.811,65.811,57090000.0
2009-05-19 04:55:00,65.806,65.829,65.806,65.828,67220000.0
2009-05-19 04:56:00,65.817,65.817,65.81,65.815,104410000.0
2009-05-19 04:57:00,65.832,65.832,65.812,65.826,113460000.0
2009-05-19 04:58:00,65.836,65.836,65.827,65.835,150110000.0
2009-05-19 04:59:00,65.836,65.854,65.831,65.854,120530000.0
2009-05-19 05:00:00,65.861,65.863,65.84,65.859,106120000.0
2009-05-19 05:01:00,65.845,65.852,65.837,65.84,63360000.0
2009-05-19 05:02:00,65.849,65.861,65.834,65.834,97040000.0
2009-05-19 05:03:00,65.854,65.854,65.827,65.839,75710000.0
2009-05-19 05:04:00,65.844,65.844,65.82,65.82,72290000.0
2009-05-19 05:05:00,65.817,65.822,65.804,65.818,70640000.0
2009-05-19 05:06:00,65.823,65.823,65.802,65.802,46660000.0
2009-05-19 05:07:00,65.804,65.805,65.793,65.805,57390000.0
2009-05-19 05:08:00,65.8,65.805,65.792,65.792,54580000.0
2009-05-19 05:09:00,65.814,65.814,65.783,65.797,121810000.0
2009-05-19 05:10:00,65.789,65.794,65.782,65.782,89600000.0
2009-05-19 05:11:00,65.79,65.805,65.79,65.805,107190000.0
2009-05-19 05:12:00,65.814,65.814,65.793,65.813,81560000.0
2009-05-19 05:13:00,65.817,65.817,65.802,65.802,79000000.0
2009-05-19 05:14:00,65.806,65.806,65.798,65.799,60220000.0
2009-05-19 05:15:00,65.832,65.832,65.802,65.809,60810000.0
2009-05-19 05:16:00,65.798,65.8,65.796,65.798,61700000.0
2009-05-19 05:17:00,65.801,65.805,65.795,65.798,85330000.0
2009-05-19 05:18:00,65.814,65.814,65.793,65.807,66400000.0
2009-05-19 05:19:00,65.818,65.841,65.816,65.828,65050000.0
2009-05-19 05:20:00,65.834,65.863,65.834,65.848,76680000.0
2009-05-19 05:21:00,65.861,65.861,65.824,65.824,68460000.0
2009-05-19 05:22:00,65.823,65.831,65.823,65.826,7780000.0
2009-05-19 05:23:00,65.83,65.836,65.83,65.836,97750000.0
2009-05-19 05:24:00,65.847,65.853,65.842,65.849,61230000.0
2009-05-19 05:25:00,65.846,65.846,65.84,65.84,72160000.0
2009-05-19 05:26:00,65.842,65.844,65.83,65.83,75380000.0
2009-05-19 05:27:00,65.846,65.846,65.839,65.846,75010000.0
2009-05-19 05:28:00,65.842,65.852,65.842,65.842,9950000.0
2009-05-19 05:29:00,65.839,65.846,65.83,65.83,112460000.0
2009-05-19 05:30:00,65.853,65.853,65.818,65.821,98740000.0
2009-05-19 05:31:00,65.818,65.822,65.81,65.815,59110000.0
2009-05-19 05:32:00,65.82,65.834,65.82,65.828,94030000.0
2009-05-19 05:33:00,65.817,65.821,65.81,65.819,81000000.0
2009-05-19 05:34:00,65.824,65.824,65.81,65.816,75790000.0
2009-05-19 05:35:00,65.82,65.843,65.815,65.843,35210000.0
2009-05-19 05:36:00,65.833,65.833,65.811,65.811,38560000.0
2009-05-19 05:37:00,65.812,65.827,65.812,65.826,32380000.0
2009-05-19 05:38:00,65.812,65.832,65.812,65.819,21460000.0
2009-05-19 05:39:00,65.834,65.834,65.807,65.812,45970000.0
2009-05-19 05:40:00,65.825,65.825,65.796,65.798,48110000.0
2009-05-19 05:41:00,65.794,65.804,65.785,65.804,65930000.0
2009-05-19 05:42:00,65.803,65.803,65.791,65.796,97690000.0
2009-05-19 05:43:00,65.787,65.794,65.78,65.78,45640000.0
2009-05-19 05:44:00,65.773,65.785,65.773,65.785,48130000.0
2009-05-19 05:45:00,65.804,65.804,65.763,65.763,59390000.0
2009-05-19 05:46:00,65.752,65.772,65.752,65.769,52110000.0
2009-05-19 05:47:00,65.772,65.804,65.772,65.804,82250000.0
2009-05-19 05:48:00,65.797,65.802,65.786,65.792,75840000.0
2009-05-19 05:49:00,65.806,65.806,65.79,65.798,103870000.0
2009-05-19 05:50:00,65.794,65.822,65.794,65.814,150410000.0
2009-05-19 05:51:00,65.789,65.802,65.78,65.78,42160000.0
2009-05-19 05:52:00,65.781,65.791,65.778,65.778,50410000.0
2009-05-19 05:53:00,65.787,65.803,65.784,65.803,40830000.0
2009-05-19 05:54:00,65.798,65.812,65.793,65.793,33180000.0
2009-05-19 05:55:00,65.798,65.813,65.79,65.799,45560000.0
2009-05-19 05:56:00,65.801,65.81,65.801,65.804,9960000.0
2009-05-19 05:57:00,65.816,65.816,65.811,65.811,29030000.0
2009-05-19 05:58:00,65.799,65.806,65.799,65.801,83160000.0
2009-05-19 05:59:00,65.811,65.826,65.811,65.826,29160000.0
2009-05-19 06:00:00,65.824,65.865,65.819,65.856,54480000.0
2009-05-19 06:01:00,65.867,65.874,65.864,65.868,35370000.0
2009-05-19 06:02:00,65.868,65.882,65.86,65.86,49930000.0
2009-05-19 06:03:00,65.882,65.882,65.84,65.848,59400000.0
2009-05-19 06:04:00,65.847,65.854,65.843,65.848,82420000.0
2009-05-19 06:05:00,65.85,65.853,65.842,65.846,59990000.0
2009-05-19 06:06:00,65.861,65.861,65.843,65.855,42920000.0
2009-05-19 06:07:00,65.831,65.847,65.82,65.844,33650000.0
2009-05-19 06:08:00,65.827,65.841,65.827,65.836,24890000.0
2009-05-19 06:09:00,65.852,65.854,65.831,65.854,37630000.0
2009-05-19 06:10:00,65.85,65.873,65.85,65.869,85320000.0
2009-05-19 06:11:00,65.864,65.917,65.864,65.913,39340000.0
2009-05-19 06:12:00,65.925,65.928,65.915,65.926,38970000.0
2009-05-19 06:13:00,65.937,65.937,65.922,65.928,114720000.0
2009-05-19 06:14:00,65.921,65.921,65.904,65.912,81630000.0
2009-05-19 06:15:00,65.922,65.922,65.889,65.892,36630000.0
2009-05-19 06:16:00,65.898,65.916,65.894,65.916,34290000.0
2009-05-19 06:17:00,65.919,65.925,65.911,65.911,41760000.0
2009-05-19 06:18:00,65.928,65.933,65.909,65.933,98970000.0
2009-05-19 06:19:00,65.931,65.943,65.924,65.93,91280000.0
2009-05-19 06:20:00,65.938,65.946,65.932,65.938,61090000.0
2009-05-19 06:21:00,65.965,65.965,65.935,65.945,58440000.0
2009-05-19 06:22:00,65.925,65.934,65.91,65.91,53610000.0
2009-05-19 06:23:00,65.905,65.92,65.898,65.898,110700000.0
2009-05-19 06:24:00,65.92,65.92,65.902,65.915,68880000.0
2009-05-19 06:25:00,65.908,65.91,65.907,65.907,72270000.0
2009-05-19 06:26:00,65.908,65.91,65.874,65.874,73080000.0
2009-05-19 06:27:00,65.873,65.887,65.828,65.828,123640000.0
2009-05-19 06:28:00,65.832,65.85,65.825,65.839,83610000.0
2009-05-19 06:29:00,65.856,65.861,65.832,65.832,80520000.0
2009-05-19 06:30:00,65.853,65.853,65.816,65.838,96690000.0
2009-05-19 06:31:00,65.843,65.843,65.823,65.836,80790000.0
2009-05-19 06:32:00,65.847,65.847,65.785,65.785,93730000.0
2009-05-19 06:33:00,65.793,65.793,65.761,65.77,77220000.0
2009-05-19 06:34:00,65.798,65.798,65.75,65.771,66170000.0
2009-05-19 06:35:00,65.773,65.795,65.773,65.788,96810000.0
2009-05-19 06:36:00,65.83,65.83,65.777,65.79,63340000.0
2009-05-19 06:37:00,65.792,65.813,65.79,65.79,81870000.0
2009-05-19 06:38:00,65.801,65.808,65.783,65.792,75210000.0
2009-05-19 06:39:00,65.804,65.804,65.777,65.778,64000000.0
2009-05-19 06:40:00,65.772,65.783,65.761,65.761,83520000.0
2009-05-19 06:41:00,65.762,65.775,65.762,65.762,73070000.0
2009-05-19 06:42:00,65.783,65.783,65.755,65.762,92610000.0
2009-05-19 06:43:00,65.752,65.763,65.752,65.76,91970000.0
2009-05-19 06:44:00,65.753,65.785,65.753,65.785,124180000.0
2009-05-19 06:45:00,65.786,65.79,65.766,65.769,80170000.0
2009-05-19 06:46:00,65.779,65.79,65.772,65.787,72620000.0
2009-05-19 06:47:00,65.794,65.794,65.773,65.787,85140000.0
2009-05-19 06:48:00,65.78,65.794,65.773,65.794,92740000.0
2009-05-19 06:49:00,65.792,65.811,65.792,65.801,75420000.0
2009-05-19 06:50:00,65.791,65.812,65.791,65.806,25770000.0
2009-05-19 06:51:00,65.803,65.812,65.795,65.807,62140000.0
2009-05-19 06:52:00,65.811,65.825,65.811,65.812,60630000.0
2009-05-19 06:53:00,65.821,65.836,65.812,65.836,83980000.0
2009-05-19 06:54:00,65.835,65.844,65.825,65.844,86060000.0
2009-05-19 06:55:00,65.856,65.856,65.833,65.84,119900000.0
2009-05-19 06:56:00,65.842,65.862,65.842,65.861,43480000.0
2009-05-19 06:57:00,65.872,65.872,65.853,65.869,59740000.0
2009-05-19 06:58:00,65.857,65.863,65.851,65.859,80440000.0
2009-05-19 06:59:00,65.859,65.885,65.859,65.885,80340000.0
2009-05-19 07:00:00,65.87,65.87,65.844,65.852,27860000.0
2009-05-19 07:01:00,65.856,65.856,65.841,65.848,79010000.0
2009-05-19 07:02:00,65.839,65.856,65.836,65.848,45180000.0
2009-05-19 07:03:00,65.863,65.863,65.835,65.84,65420000.0
2009-05-19 07:04:00,65.835,65.835,65.822,65.83,76540000.0
2009-05-19 07:05:00,65.826,65.826,65.805,65.811,35930000.0
2009-05-19 07:06:00,65.832,65.832,65.795,65.795,50820000.0
2009-05-19 07:07:00,65.794,65.794,65.769,65.769,65330000.0
2009-05-19 07:08:00,65.768,65.778,65.76,65.769,44140000.0
2009-05-19 07:09:00,65.759,65.779,65.756,65.768,50610000.0
2009-05-19 07:10:00,65.77,65.782,65.77,65.771,86900000.0
2009-05-19 07:11:00,65.78,65.784,65.771,65.779,96230000.0
2009-05-19 07:12:00,65.793,65.793,65.77,65.77,147710000.0
2009-05-19 07:13:00,65.765,65.784,65.757,65.784,63760000.0
2009-05-19 07:14:00,65.774,65.774,65.755,65.773,70700000.0
2009-05-19 07:15:00,65.767,65.773,65.756,65.76,32230000.0
2009-05-19 07:16:00,65.764,65.782,65.764,65.771,39690000.0
2009-05-19 07:17:00,65.767,65.768,65.753,65.768,50350000.0
2009-05-19 07:18:00,65.764,65.764,65.752,65.752,119000000.0
2009-05-19 07:19:00,65.748,65.763,65.748,65.763,87680000.0
2009-05-19 07:20:00,65.751,65.792,65.751,65.792,29730000.0
2009-05-19 07:21:00,65.807,65.807,65.792,65.805,39860000.0
2009-05-19 07:22:00,65.784,65.799,65.784,65.798,9420000.0
2009-05-19 07:23:00,65.78,65.786,65.78,65.781,70890000.0
2009-05-19 07:24:00,65.814,65.814,65.79,65.798,61030000.0
2009-05-19 07:25:00,65.799,65.804,65.792,65.797,101040000.0
2009-05-19 07:26:00,65.792,65.814,65.792,65.814,132820000.0
2009-05-19 07:27:00,65.816,65.825,65.796,65.825,55000000.0
2009-05-19 07:28:00,65.82,65.834,65.82,65.828,105900000.0
2009-05-19 07:29:00,65.823,65.843,65.823,65.842,108830000.0
2009-05-19 07:30:00,65.848,65.863,65.835,65.84,80790000.0
2009-05-19 07:31:00,65.858,65.866,65.843,65.843,62440000.0
2009-05-19 07:32:00,65.85,65.86,65.84,65.855,41590000.0
2009-05-19 07:33:00,65.868,65.872,65.854,65.858,26100000.0
2009-05-19 07:34:00,65.85,65.855,65.841,65.841,50080000.0
2009-05-19 07:35:00,65.841,65.854,65.841,65.849,31860000.0
2009-05-19 07:36:00,65.864,65.864,65.845,65.849,36510000.0
2009-05-19 07:37:00,65.833,65.843,65.831,65.831,49770000.0
2009-05-19 07:38:00,65.841,65.851,65.834,65.844,69820000.0
2009-05-19 07:39:00,65.847,65.854,65.842,65.847,106100000.0
2009-05-19 07:40:00,65.838,65.842,65.823,65.828,61440000.0
2009-05-19 07:41:00,65.833,65.834,65.814,65.814,75990000.0
2009-05-19 07:42:00,65.833,65.833,65.806,65.812,105220000.0
2009-05-19 07:43:00,65.811,65.824,65.811,65.811,128850000.0
2009-05-19 07:44:00,65.816,65.843,65.816,65.836,152630000.0
2009-05-19 07:45:00,65.843,65.843,65.815,65.826,122970000.0
2009-05-19 07:46:00,65.809,65.823,65.809,65.818,104830000.0
2009-05-19 07:47:00,65.836,65.836,65.82,65.82,57010000.0
2009-05-19 07:48:00,65.836,65.836,65.821,65.827,95380000.0
2009-05-19 07:49:00,65.826,65.834,65.811,65.811,84510000.0
2009-05-19 07:50:00,65.812,65.832,65.812,65.832,71090000.0
2009-05-19 07:51:00,65.826,65.833,65.814,65.833,62150000.0
2009-05-19 07:52:00,65.823,65.841,65.823,65.836,56560000.0
2009-05-19 07:53:00,65.848,65.869,65.837,65.863,58330000.0
2009-05-19 07:54:00,65.855,65.855,65.832,65.84,53030000.0
2009-05-19 07:55:00,65.844,65.865,65.844,65.857,118330000.0
2009-05-19 07:56:00,65.849,65.853,65.84,65.84,86920000.0
2009-05-19 07:57:00,65.851,65.851,65.834,65.84,98920000.0
2009-05-19 07:58:00,65.837,65.845,65.832,65.832,81380000.0
2009-05-19 07:59:00,65.828,65.83,65.812,65.812,78460000.0
2009-05-19 08:00:00,65.827,65.843,65.815,65.843,51630000.0
2009-05-19 08:01:00,65.831,65.852,65.831,65.837,55120000.0
2009-05-19 08:02:00,65.816,65.84,65.805,65.819,58650000.0
2009-05-19 08:03:00,65.831,65.831,65.779,65.782,89580000.0
2009-05-19 08:04:00,65.786,65.794,65.764,65.779,69530000.0
2009-05-19 08:05:00,65.759,65.775,65.75,65.768,63020000.0
2009-05-19 08:06:00,65.782,65.782,65.743,65.743,75570000.0
2009-05-19 08:07:00,65.751,65.765,65.751,65.765,71820000.0
2009-05-19 08:08:00,65.742,65.751,65.731,65.731,11700000.0
2009-05-19 08:09:00,65.746,65.763,65.744,65.748,50440000.0
2009-05-19 08:10:00,65.741,65.759,65.741,65.741,111840000.0
2009-05-19 08:11:00,65.751,65.77,65.744,65.769,70630000.0
2009-05-19 08:12:00,65.776,65.783,65.757,65.766,74090000.0
2009-05-19 08:13:00,65.775,65.78,65.754,65.762,74400000.0
2009-05-19 08:14:00,65.764,65.764,65.74,65.75,117970000.0
2009-05-19 08:15:00,65.775,65.775,65.749,65.759,105910000.0
2009-05-19 08:16:00,65.777,65.777,65.757,65.76,78560000.0
2009-05-19 08:17:00,65.753,65.753,65.731,65.737,102440000.0
2009-05-19 08:18:00,65.747,65.757,65.729,65.738,80100000.0
2009-05-19 08:19:00,65.746,65.758,65.736,65.744,93550000.0
2009-05-19 08:20:00,65.746,65.776,65.746,65.759,84100000.0
2009-05-19 08:21:00,65.776,65.776,65.755,65.775,61480000.0
2009-05-19 08:22:00,65.791,65.812,65.786,65.798,98510000.0
2009-05-19 08:23:00,65.806,65.813,65.797,65.799,69630000.0
2009-05-19 08:24:00,65.814,65.814,65.786,65.796,82420000.0
2009-05-19 08:25:00,65.795,65.823,65.795,65.808,74830000.0
2009-05-19 08:26:00,65.809,65.822,65.791,65.791,66920000.0
2009-05-19 08:27:00,65.805,65.805,65.776,65.798,86830000.0
2009-05-19 08:28:00,65.802,65.813,65.794,65.8,72510000.0
2009-05-19 08:29:00,65.804,65.832,65.797,65.825,96930000.0
2009-05-19 08:30:00,65.835,65.835,65.814,65.834,93560000.0
2009-05-19 08:31:00,65.827,65.832,65.811,65.83,124360000.0
2009-05-19 08:32:00,65.814,65.847,65.814,65.846,91000000.0
2009-05-19 08:33:00,65.813,65.872,65.807,65.862,62710000.0
2009-05-19 08:34:00,65.846,65.87,65.846,65.853,83170000.0
2009-05-19 08:35:00,65.854,65.891,65.854,65.891,92870000.0
2009-05-19 08:36:00,65.891,65.914,65.87,65.905,76060000.0
2009-05-19 08:37:00,65.901,65.921,65.895,65.895,22970000.0
2009-05-19 08:38:00,65.902,65.941,65.902,65.925,59330000.0
2009-05-19 08:39:00,65.944,65.975,65.892,65.971,58300000.0
2009-05-19 08:40:00,65.983,66.035,65.979,66.035,84630000.0
2009-05-19 08:41:00,66.016,66.058,66.016,66.036,92760000.0
2009-05-19 08:42:00,66.059,66.059,66.009,66.018,113030000.0
2009-05-19 08:43:00,65.995,66.013,65.98,65.986,44920000.0
2009-05-19 08:44:00,65.979,66.004,65.979,66.004,61890000.0
2009-05-19 08:45:00,66.024,66.032,66.002,66.032,82080000.0
2009-05-19 08:46:00,66.028,66.051,66.025,66.03,87650000.0
2009-05-19 08:47:00,66.011,66.021,66.002,66.011,29550000.0
2009-05-19 08:48:00,66.017,66.017,65.994,66.012,81120000.0
2009-05-19 08:49:00,66.029,66.032,66.013,66.027,46720000.0
2009-05-19 08:50:00,66.009,66.014,65.981,65.981,68940000.0
2009-05-19 08:51:00,66.005,66.008,65.971,66.007,80850000.0
2009-05-19 08:52:00,66.004,66.046,65.994,66.045,34960000.0
2009-05-19 08:53:00,66.029,66.029,65.98,66.01,52230000.0
2009-05-19 08:54:00,66.006,66.009,65.981,65.981,64070000.0
2009-05-19 08:55:00,65.989,66.002,65.978,65.996,49660000.0
2009-05-19 08:56:00,65.993,66.005,65.986,65.995,46240000.0
2009-05-19 08:57:00,65.99,66.009,65.979,66.004,84910000.0
2009-05-19 08:58:00,65.996,65.996,65.976,65.981,87970000.0
2009-05-19 08:59:00,65.973,65.973,65.951,65.951,139500000.0
2009-05-19 09:00:00,65.93,65.952,65.919,65.92,75490000.0
2009-05-19 09:01:00,65.924,65.924,65.878,65.881,71670000.0
2009-05-19 09:02:00,65.888,65.895,65.872,65.895,24140000.0
2009-05-19 09:03:00,65.913,65.913,65.894,65.901,44210000.0
2009-05-19 09:04:00,65.912,65.934,65.903,65.934,53930000.0
2009-05-19 09:05:00,65.921,65.943,65.918,65.918,116490000.0
2009-05-19 09:06:00,65.931,65.935,65.914,65.935,79210000.0
2009-05-19 09:07:00,65.927,65.933,65.907,65.916,34720000.0
2009-05-19 09:08:00,65.909,65.915,65.903,65.908,43650000.0
2009-05-19 09:09:00,65.925,65.925,65.897,65.898,10520000.0
2009-05-19 09:10:00,65.908,65.933,65.898,65.919,66580000.0
2009-05-19 09:11:00,65.927,65.927,65.921,65.921,54410000.0
2009-05-19 09:12:00,65.929,65.929,65.872,65.906,105640000.0
2009-05-19 09:13:00,65.898,65.928,65.886,65.928,130950000.0
2009-05-19 09:14:00,65.922,65.959,65.916,65.953,59360000.0
2009-05-19 09:15:00,65.926,65.966,65.918,65.93,109230000.0
2009-05-19 09:16:00,65.938,65.949,65.926,65.939,97210000.0
2009-05-19 09:17:00,65.949,65.961,65.921,65.921,83700000.0
2009-05-19 09:18:00,65.941,65.941,65.881,65.915,66420000.0
2009-05-19 09:19:00,65.935,65.96,65.924,65.943,38450000.0
2009-05-19 09:20:00,65.95,65.973,65.936,65.973,22600000.0
2009-05-19 09:21:00,66.007,66.011,65.978,65.98,47560000.0
2009-05-19 09:22:00,65.988,65.993,65.967,65.988,27240000.0
2009-05-19 09:23:00,65.993,66.013,65.988,66.008,34560000.0
2009-05-19 09:24:00,66.039,66.039,65.961,65.967,48730000.0
2009-05-19 09:25:00,65.961,65.972,65.948,65.948,70090000.0
2009-05-19 09:26:00,65.96,65.98,65.946,65.975,104130000.0
2009-05-19 09:27:00,65.996,66.001,65.968,65.976,63850000.0
2009-05-19 09:28:00,65.992,65.992,65.973,65.988,71070000.0
2009-05-19 09:29:00,65.993,66.021,65.993,66.01,98220000.0
2009-05-19 09:30:00,66.008,66.013,65.991,66.009,128210000.0
2009-05-19 09:31:00,66.026,66.026,65.998,66.007,158710000.0
2009-05-19 09:32:00,65.998,66.012,65.993,66.004,115760000.0
2009-05-19 09:33:00,66.012,66.012,65.975,65.981,104180000.0
2009-05-19 09:34:00,65.991,66.021,65.986,65.997,58250000.0
2009-05-19 09:35:00,65.997,66.003,65.984,65.989,88910000.0
2009-05-19 09:36:00,66.005,66.005,65.982,65.998,74020000.0
2009-05-19 09:37:00,65.973,65.982,65.962,65.978,64510000.0
2009-05-19 09:38:00,65.983,65.983,65.956,65.964,66460000.0
2009-05-19 09:39:00,65.994,65.994,65.937,65.947,52940000.0
2009-05-19 09:40:00,65.949,65.96,65.934,65.954,66470000.0
2009-05-19 09:41:00,65.946,65.949,65.932,65.94,53410000.0
2009-05-19 09:42:00,65.957,65.957,65.935,65.94,127720000.0
2009-05-19 09:43:00,65.951,65.962,65.951,65.958,87140000.0
2009-05-19 09:44:00,65.966,65.971,65.954,65.959,99570000.0
2009-05-19 09:45:00,65.976,65.984,65.959,65.984,78100000.0
2009-05-19 09:46:00,65.97,65.981,65.955,65.955,82810000.0
2009-05-19 09:47:00,65.958,65.972,65.954,65.972,56660000.0
2009-05-19 09:48:00,65.984,65.984,65.95,65.95,54600000.0
2009-05-19 09:49:00,65.958,65.959,65.945,65.945,61810000.0
2009-05-19 09:50:00,65.937,65.953,65.924,65.938,88320000.0
2009-05-19 09:51:00,65.93,65.954,65.925,65.954,66570000.0
2009-05-19 09:52:00,65.941,65.954,65.94,65.94,70760000.0
2009-05-19 09:53:00,65.95,65.97,65.947,65.967,69920000.0
2009-05-19 09:54:00,65.974,65.974,65.953,65.953,73170000.0
2009-05-19 09:55:00,65.97,65.986,65.965,65.982,15780000.0
2009-05-19 09:56:00,66.002,66.025,66.002,66.025,44460000.0
2009-05-19 09:57:00,66.052,66.087,66.048,66.06,42860000.0
2009-05-19 09:58:00,66.054,66.078,66.054,66.077,54680000.0
2009-05-19 09:59:00,66.081,66.116,66.068,66.094,101730000.0
2009-05-19 10:00:00,66.107,66.107,66.052,66.086,54000000.0
2009-05-19 10:01:00,66.076,66.086,66.066,66.076,45250000.0
2009-05-19 10:02:00,66.075,66.092,66.075,66.078,59870000.0
2009-05-19 10:03:00,66.114,66.125,66.08,66.116,52580000.0
2009-05-19 10:04:00,66.125,66.133,66.113,66.127,81140000.0
2009-05-19 10:05:00,66.112,66.113,66.101,66.109,72390000.0
2009-05-19 10:06:00,66.093,66.124,66.093,66.124,98790000.0
2009-05-19 10:07:00,66.114,66.114,66.093,66.113,140660000.0
2009-05-19 10:08:00,66.108,66.11,66.1,66.105,47400000.0
2009-05-19 10:09:00,66.117,66.122,66.101,66.116,46900000.0
2009-05-19 10:10:00,66.102,66.118,66.089,66.089,41260000.0
2009-05-19 10:11:00,66.095,66.102,66.084,66.084,32730000.0
2009-05-19 10:12:00,66.101,66.101,66.074,66.086,44600000.0
2009-05-19 10:13:00,66.095,66.119,66.093,66.116,13940000.0
2009-05-19 10:14:00,66.108,66.121,66.104,66.117,29770000.0
2009-05-19 10:15:00,66.124,66.124,66.078,66.104,84100000.0
2009-05-19 10:16:00,66.12,66.133,66.116,66.121,29420000.0
2009-05-19 10:17:00,66.101,66.113,66.093,66.105,58890000.0
2009-05-19 10:18:00,66.123,66.123,66.104,66.115,34500000.0
2009-05-19 10:19:00,66.128,66.128,66.11,66.118,47240000.0
2009-05-19 10:20:00,66.108,66.124,66.101,66.124,51280000.0
2009-05-19 10:21:00,66.123,66.123,66.093,66.093,83910000.0
2009-05-19 10:22:00,66.098,66.1,66.08,66.087,61560000.0
2009-05-19 10:23:00,66.068,66.102,66.068,66.086,44050000.0
2009-05-19 10:24:00,66.084,66.084,66.069,66.069,38040000.0
2009-05-19 10:25:00,66.067,66.097,66.067,66.088,17940000.0
2009-05-19 10:26:00,66.102,66.102,66.084,66.084,39280000.0
2009-05-19 10:27:00,66.094,66.094,66.074,66.074,99180000.0
2009-05-19 10:28:00,66.066,66.1,66.066,66.086,38960000.0
2009-05-19 10:29:00,66.084,66.101,66.084,66.097,35080000.0
2009-05-19 10:30:00,66.11,66.11,66.056,66.069,106510000.0
2009-05-19 10:31:00,66.059,66.084,66.059,66.07,75590000.0
2009-05-19 10:32:00,66.057,66.067,66.0,66.038,44900000.0
2009-05-19 10:33:00,66.042,66.068,66.038,66.058,29770000.0
2009-05-19 10:34:00,66.051,66.065,66.042,66.065,48970000.0
2009-05-19 10:35:00,66.048,66.065,66.033,66.065,104480000.0
2009-05-19 10:36:00,66.081,66.081,66.057,66.059,99210000.0
2009-05-19 10:37:00,66.068,66.075,66.063,66.068,61330000.0
2009-05-19 10:38:00,66.079,66.085,66.072,66.085,60990000.0
2009-05-19 10:39:00,66.093,66.093,66.078,66.08,49080000.0
2009-05-19 10:40:00,66.068,66.08,66.06,66.06,110470000.0
2009-05-19 10:41:00,66.068,66.079,66.044,66.044,63480000.0
2009-05-19 10:42:00,66.065,66.065,66.028,66.032,74510000.0
2009-05-19 10:43:00,66.043,66.062,66.037,66.037,72820000.0
2009-05-19 10:44:00,66.025,66.052,66.025,66.04,126210000.0
2009-05-19 10:45:00,66.056,66.056,66.028,66.038,94440000.0
2009-05-19 10:46:00,66.025,66.034,66.015,66.026,80020000.0
2009-05-19 10:47:00,66.018,66.03,66.012,66.017,93260000.0
2009-05-19 10:48:00,66.044,66.044,66.019,66.041,71570000.0
2009-05-19 10:49:00,66.018,66.035,66.015,66.035,93270000.0
2009-05-19 10:50:00,66.025,66.043,66.025,66.043,85900000.0
2009-05-19 10:51:00,66.066,66.066,66.025,66.031,66330000.0
2009-05-19 10:52:00,66.021,66.043,66.021,66.038,96620000.0
2009-05-19 10:53:00,66.045,66.054,66.034,66.037,69780000.0
2009-05-19 10:54:00,66.051,66.051,66.02,66.022,91060000.0
2009-05-19 10:55:00,66.02,66.035,66.014,66.035,70650000.0
2009-05-19 10:56:00,66.029,66.034,66.021,66.027,63350000.0
2009-05-19 10:57:00,66.044,66.044,66.014,66.027,77970000.0
2009-05-19 10:58:00,66.035,66.051,66.002,66.002,73810000.0
2009-05-19 10:59:00,66.009,66.025,65.998,66.025,92630000.0
2009-05-19 11:00:00,66.045,66.082,66.011,66.082,87490000.0
2009-05-19 11:01:00,66.057,66.089,66.047,66.083,116190000.0
2009-05-19 11:02:00,66.068,66.09,66.035,66.042,81990000.0
2009-05-19 11:03:00,66.055,66.055,66.014,66.03,80290000.0
2009-05-19 11:04:00,65.995,65.999,65.969,65.975,98380000.0
2009-05-19 11:05:00,65.972,65.972,65.922,65.922,88500000.0
2009-05-19 11:06:00,65.942,65.942,65.886,65.9,75000000.0
2009-05-19 11:07:00,65.903,65.903,65.883,65.899,26760000.0
2009-05-19 11:08:00,65.892,65.899,65.858,65.867,55630000.0
2009-05-19 11:09:00,65.885,65.885,65.865,65.877,59750000.0
2009-05-19 11:10:00,65.875,65.909,65.875,65.898,81170000.0
2009-05-19 11:11:00,65.905,65.912,65.888,65.912,93120000.0
2009-05-19 11:12:00,65.933,65.933,65.899,65.899,114160000.0
2009-05-19 11:13:00,65.906,65.906,65.877,65.888,44450000.0
2009-05-19 11:14:00,65.89,65.89,65.859,65.863,62160000.0
2009-05-19 11:15:00,65.877,65.877,65.832,65.841,79040000.0
2009-05-19 11:16:00,65.834,65.834,65.794,65.794,90910000.0
2009-05-19 11:17:00,65.793,65.793,65.736,65.771,31720000.0
2009-05-19 11:18:00,65.786,65.798,65.769,65.797,75130000.0
2009-05-19 11:19:00,65.803,65.814,65.794,65.814,42910000.0
2009-05-19 11:20:00,65.813,65.823,65.813,65.816,72910000.0
2009-05-19 11:21:00,65.839,65.842,65.821,65.829,82200000.0
2009-05-19 11:22:00,65.834,65.851,65.825,65.837,35860000.0
2009-05-19 11:23:00,65.846,65.854,65.834,65.849,55370000.0
2009-05-19 11:24:00,65.842,65.853,65.834,65.845,68690000.0
2009-05-19 11:25:00,65.842,65.895,65.842,65.874,37310000.0
2009-05-19 11:26:00,65.89,65.89,65.873,65.885,48910000.0
2009-05-19 11:27:00,65.893,65.893,65.855,65.865,88830000.0
2009-05-19 11:28:00,65.859,65.874,65.84,65.84,88630000.0
2009-05-19 11:29:00,65.847,65.852,65.828,65.832,156750000.0
2009-05-19 11:30:00,65.841,65.841,65.792,65.792,71670000.0
2009-05-19 11:31:00,65.785,65.81,65.785,65.805,75080000.0
2009-05-19 11:32:00,65.786,65.807,65.783,65.798,31060000.0
2009-05-19 11:33:00,65.816,65.816,65.801,65.809,45150000.0
2009-05-19 11:34:00,65.803,65.822,65.803,65.812,44570000.0
2009-05-19 11:35:00,65.814,65.851,65.814,65.831,111160000.0
2009-05-19 11:36:00,65.861,65.861,65.835,65.855,76440000.0
2009-05-19 11:37:00,65.841,65.859,65.835,65.855,31580000.0
2009-05-19 11:38:00,65.847,65.852,65.835,65.841,43070000.0
2009-05-19 11:39:00,65.855,65.855,65.834,65.838,8640000.0
2009-05-19 11:40:00,65.856,65.863,65.845,65.861,67320000.0
2009-05-19 11:41:00,65.842,65.867,65.842,65.857,61070000.0
2009-05-19 11:42:00,65.874,65.881,65.855,65.875,103830000.0
2009-05-19 11:43:00,65.865,65.884,65.864,65.884,137780000.0
2009-05-19 11:44:00,65.872,65.899,65.872,65.881,55930000.0
2009-05-19 11:45:00,65.909,65.909,65.864,65.881,112080000.0
2009-05-19 11:46:00,65.855,65.897,65.855,65.895,113480000.0
2009-05-19 11:47:00,65.889,65.892,65.875,65.887,93610000.0
2009-05-19 11:48:00,65.91,65.91,65.859,65.869,68370000.0
2009-05-19 11:49:00,65.866,65.872,65.851,65.872,43470000.0
2009-05-19 11:50:00,65.861,65.891,65.854,65.891,27000000.0
2009-05-19 11:51:00,65.897,65.897,65.863,65.863,51080000.0
2009-05-19 11:52:00,65.863,65.863,65.846,65.851,22740000.0
2009-05-19 11:53:00,65.857,65.861,65.838,65.84,32600000.0
2009-05-19 11:54:00,65.855,65.855,65.819,65.824,48530000.0
2009-05-19 11:55:00,65.811,65.831,65.802,65.826,75240000.0
2009-05-19 11:56:00,65.823,65.83,65.805,65.811,105940000.0
2009-05-19 11:57:00,65.831,65.843,65.826,65.829,59300000.0
2009-05-19 11:58:00,65.821,65.841,65.821,65.822,75750000.0
2009-05-19 11:59:00,65.834,65.834,65.802,65.802,102610000.0
2009-05-19 12:00:00,65.813,65.815,65.792,65.815,131130000.0
2009-05-19 12:01:00,65.802,65.821,65.802,65.817,143000000.0
2009-05-19 12:02:00,65.826,65.826,65.809,65.809,119780000.0
2009-05-19 12:03:00,65.831,65.831,65.802,65.802,103120000.0
2009-05-19 12:04:00,65.811,65.833,65.801,65.801,59850000.0
2009-05-19 12:05:00,65.8,65.804,65.793,65.798,86430000.0
2009-05-19 12:06:00,65.803,65.803,65.783,65.789,77700000.0
2009-05-19 12:07:00,65.808,65.814,65.797,65.814,69040000.0
2009-05-19 12:08:00,65.811,65.846,65.811,65.846,67890000.0
2009-05-19 12:09:00,65.863,65.863,65.833,65.84,55600000.0
2009-05-19 12:10:00,65.839,65.854,65.839,65.849,57230000.0
2009-05-19 12:11:00,65.841,65.854,65.841,65.841,49450000.0
2009-05-19 12:12:00,65.866,65.875,65.846,65.875,115570000.0
2009-05-19 12:13:00,65.873,65.909,65.873,65.88,82510000.0
2009-05-19 12:14:00,65.883,65.883,65.855,65.868,100580000.0
2009-05-19 12:15:00,65.875,65.875,65.857,65.874,75510000.0
2009-05-19 12:16:00,65.874,65.885,65.874,65.874,80360000.0
2009-05-19 12:17:00,65.873,65.892,65.861,65.892,56750000.0
2009-05-19 12:18:00,65.898,65.899,65.873,65.887,59870000.0
2009-05-19 12:19:00,65.904,65.941,65.896,65.941,64410000.0
2009-05-19 12:20:00,65.921,65.921,65.887,65.906,93400000.0
2009-05-19 12:21:00,65.914,65.914,65.875,65.896,69890000.0
2009-05-19 12:22:00,65.881,65.903,65.881,65.897,66680000.0
2009-05-19 12:23:00,65.881,65.902,65.881,65.894,73830000.0
2009-05-19 12:24:00,65.91,65.91,65.865,65.884,77770000.0
2009-05-19 12:25:00,65.883,65.888,65.871,65.879,17840000.0
2009-05-19 12:26:00,65.861,65.875,65.853,65.853,13040000.0
2009-05-19 12:27:00,65.857,65.857,65.849,65.849,2820000.0
2009-05-19 12:28:00,65.836,65.865,65.835,65.861,12030000.0
2009-05-19 12:29:00,65.863,65.876,65.851,65.855,12290000.0
2009-05-19 12:30:00,65.864,65.864,65.853,65.853,3940000.0
2009-05-19 12:31:00,65.851,65.851,65.831,65.842,12960000.0
2009-05-19 12:32:00,65.843,65.859,65.838,65.843,14120000.0
2009-05-19 12:33:00,65.857,65.857,65.835,65.835,9960000.0
2009-05-19 12:34:00,65.844,65.844,65.817,65.819,11280000.0
2009-05-19 12:35:00,65.827,65.827,65.812,65.814,10890000.0
2009-05-19 12:36:00,65.844,65.844,65.819,65.822,13580000.0
2009-05-19 12:37:00,65.806,65.83,65.803,65.822,14460000.0
2009-05-19 12:38:00,65.822,65.822,65.808,65.816,15640000.0
2009-05-19 12:39:00,65.828,65.831,65.811,65.827,17730000.0
2009-05-19 12:40:00,65.821,65.822,65.792,65.814,20340000.0
2009-05-19 12:41:00,65.815,65.825,65.807,65.825,13560000.0
2009-05-19 12:42:00,65.834,65.839,65.821,65.836,20550000.0
2009-05-19 12:43:00,65.82,65.824,65.82,65.824,8830000.0
2009-05-19 12:44:00,65.833,65.838,65.83,65.83,9380000.0
2009-05-19 12:45:00,65.846,65.849,65.826,65.826,9200000.0
2009-05-19 12:46:00,65.837,65.842,65.825,65.825,14080000.0
2009-05-19 12:47:00,65.835,65.844,65.831,65.844,7330000.0
2009-05-19 12:48:00,65.851,65.856,65.842,65.856,9210000.0
2009-05-19 12:49:00,65.853,65.853,65.816,65.827,15040000.0
2009-05-19 12:50:00,65.84,65.843,65.818,65.819,13390000.0
2009-05-19 12:51:00,65.834,65.838,65.828,65.836,9630000.0
2009-05-19 12:52:00,65.858,65.858,65.841,65.846,14500000.0
2009-05-19 12:53:00,65.855,65.87,65.855,65.861,9020000.0
2009-05-19 12:54:00,65.871,65.871,65.829,65.841,19200000.0
2009-05-19 12:55:00,65.843,65.852,65.843,65.848,12590000.0
2009-05-19 12:56:00,65.844,65.859,65.833,65.833,10710000.0
2009-05-19 12:57:00,65.834,65.849,65.826,65.849,12410000.0
2009-05-19 12:58:00,65.843,65.85,65.834,65.837,11830000.0
2009-05-19 12:59:00,65.831,65.834,65.83,65.83,8640000.0
2009-05-19 13:00:00,65.856,65.859,65.838,65.859,11510000.0
2009-05-19 13:01:00,65.865,65.874,65.843,65.874,17780000.0
2009-05-19 13:02:00,65.854,65.86,65.841,65.851,14260000.0
2009-05-19 13:03:00,65.865,65.865,65.843,65.856,17510000.0
2009-05-19 13:04:00,65.84,65.84,65.825,65.826,8640000.0
2009-05-19 13:05:00,65.831,65.837,65.821,65.834,13190000.0
2009-05-19 13:06:00,65.853,65.862,65.848,65.855,16390000.0
2009-05-19 13:07:00,65.847,65.86,65.845,65.857,18210000.0
2009-05-19 13:08:00,65.856,65.875,65.849,65.875,9400000.0
2009-05-19 13:09:00,65.88,65.88,65.859,65.859,5120000.0
2009-05-19 13:10:00,65.87,65.87,65.841,65.846,15300000.0
2009-05-19 13:11:00,65.844,65.844,65.82,65.829,18440000.0
2009-05-19 13:12:00,65.854,65.854,65.816,65.816,10030000.0
2009-05-19 13:13:00,65.828,65.829,65.824,65.829,6870000.0
2009-05-19 13:14:00,65.82,65.82,65.807,65.81,9060000.0
2009-05-19 13:15:00,65.82,65.82,65.777,65.777,9210000.0
2009-05-19 13:16:00,65.778,65.784,65.773,65.773,15580000.0
2009-05-19 13:17:00,65.787,65.802,65.786,65.798,15290000.0
2009-05-19 13:18:00,65.809,65.809,65.782,65.796,14460000.0
2009-05-19 13:19:00,65.785,65.795,65.781,65.795,12960000.0
2009-05-19 13:20:00,65.781,65.781,65.757,65.768,10340000.0
2009-05-19 13:21:00,65.781,65.783,65.759,65.775,20550000.0
2009-05-19 13:22:00,65.776,65.776,65.756,65.757,12780000.0
2009-05-19 13:23:00,65.752,65.758,65.739,65.739,18450000.0
2009-05-19 13:24:00,65.77,65.77,65.739,65.766,18820000.0
2009-05-19 13:25:00,65.768,65.774,65.755,65.755,8830000.0
2009-05-19 13:26:00,65.751,65.752,65.734,65.752,15960000.0
2009-05-19 13:27:00,65.752,65.759,65.743,65.753,21260000.0
2009-05-19 13:28:00,65.742,65.755,65.73,65.73,8270000.0
2009-05-19 13:29:00,65.74,65.75,65.723,65.724,18260000.0
2009-05-19 13:30:00,65.746,65.746,65.72,65.726,12640000.0
2009-05-19 13:31:00,65.736,65.744,65.701,65.701,14600000.0
2009-05-19 13:32:00,65.691,65.691,65.677,65.686,13340000.0
2009-05-19 13:33:00,65.706,65.713,65.694,65.694,15630000.0
2009-05-19 13:34:00,65.702,65.708,65.696,65.7,12030000.0
2009-05-19 13:35:00,65.692,65.696,65.678,65.679,12080000.0
2009-05-19 13:36:00,65.692,65.701,65.678,65.701,11680000.0
2009-05-19 13:37:00,65.685,65.702,65.679,65.702,11090000.0
2009-05-19 13:38:00,65.704,65.713,65.687,65.7,14090000.0
2009-05-19 13:39:00,65.731,65.731,65.654,65.654,14690000.0
2009-05-19 13:40:00,65.657,65.67,65.654,65.669,13340000.0
2009-05-19 13:41:00,65.674,65.69,65.667,65.689,14470000.0
2009-05-19 13:42:00,65.654,65.699,65.646,65.699,13710000.0
2009-05-19 13:43:00,65.701,65.71,65.689,65.699,15810000.0
2009-05-19 13:44:00,65.693,65.711,65.693,65.707,13160000.0
2009-05-19 13:45:00,65.71,65.71,65.698,65.707,18080000.0
2009-05-19 13:46:00,65.714,65.731,65.703,65.719,13910000.0
2009-05-19 13:47:00,65.723,65.723,65.708,65.711,11390000.0
2009-05-19 13:48:00,65.741,65.747,65.729,65.729,9200000.0
2009-05-19 13:49:00,65.725,65.738,65.718,65.721,10750000.0
2009-05-19 13:50:00,65.713,65.713,65.703,65.707,7900000.0
2009-05-19 13:51:00,65.707,65.715,65.693,65.695,20560000.0
2009-05-19 13:52:00,65.71,65.712,65.692,65.692,10710000.0
2009-05-19 13:53:00,65.691,65.691,65.677,65.687,12990000.0
2009-05-19 13:54:00,65.687,65.687,65.613,65.625,16760000.0
2009-05-19 13:55:00,65.637,65.666,65.637,65.666,11280000.0
2009-05-19 13:56:00,65.646,65.674,65.645,65.674,14660000.0
2009-05-19 13:57:00,65.659,65.659,65.645,65.645,4890000.0
2009-05-19 13:58:00,65.655,65.664,65.647,65.664,12810000.0
2009-05-19 13:59:00,65.643,65.664,65.638,65.645,13240000.0
2009-05-19 14:00:00,65.637,65.646,65.632,65.642,13900000.0
2009-05-19 14:01:00,65.657,65.666,65.648,65.661,16380000.0
2009-05-19 14:02:00,65.691,65.707,65.691,65.707,2820000.0
2009-05-19 14:03:00,65.723,65.723,65.674,65.674,10790000.0
2009-05-19 14:04:00,65.685,65.693,65.676,65.684,14840000.0
2009-05-19 14:05:00,65.694,65.709,65.688,65.693,17660000.0
2009-05-19 14:06:00,65.679,65.688,65.679,65.681,14760000.0
2009-05-19 14:07:00,65.684,65.684,65.661,65.664,10750000.0
2009-05-19 14:08:00,65.674,65.684,65.665,65.665,7700000.0
2009-05-19 14:09:00,65.671,65.687,65.663,65.687,14880000.0
2009-05-19 14:10:00,65.672,65.677,65.657,65.665,14840000.0
2009-05-19 14:11:00,65.664,65.68,65.648,65.667,20280000.0
2009-05-19 14:12:00,65.683,65.683,65.662,65.669,12850000.0
2009-05-19 14:13:00,65.679,65.682,65.664,65.664,14690000.0
2009-05-19 14:14:00,65.683,65.695,65.674,65.695,15410000.0
2009-05-19 14:15:00,65.712,65.712,65.687,65.693,18250000.0
2009-05-19 14:16:00,65.69,65.719,65.69,65.718,12290000.0
2009-05-19 14:17:00,65.717,65.723,65.684,65.684,17540000.0
2009-05-19 14:18:00,65.708,65.708,65.688,65.698,11270000.0
2009-05-19 14:19:00,65.701,65.714,65.693,65.711,10000000.0
2009-05-19 14:20:00,65.709,65.711,65.685,65.698,18400000.0
2009-05-19 14:21:00,65.706,65.706,65.683,65.689,13670000.0
2009-05-19 14:22:00,65.703,65.703,65.679,65.679,16080000.0
2009-05-19 14:23:00,65.682,65.69,65.676,65.69,12800000.0
2009-05-19 14:24:00,65.705,65.716,65.696,65.71,14090000.0
2009-05-19 14:25:00,65.708,65.714,65.695,65.695,14730000.0
2009-05-19 14:26:00,65.715,65.751,65.715,65.751,17890000.0
2009-05-19 14:27:00,65.745,65.745,65.72,65.726,10930000.0
2009-05-19 14:28:00,65.718,65.748,65.718,65.746,11640000.0
2009-05-19 14:29:00,65.735,65.735,65.706,65.706,9770000.0
2009-05-19 14:30:00,65.713,65.713,65.565,65.576,11500000.0
2009-05-19 14:31:00,65.581,65.614,65.581,65.609,14520000.0
2009-05-19 14:32:00,65.611,65.652,65.608,65.652,8080000.0
2009-05-19 14:33:00,65.679,65.68,65.641,65.641,10040000.0
2009-05-19 14:34:00,65.641,65.642,65.593,65.596,10160000.0
2009-05-19 14:35:00,65.582,65.597,65.578,65.588,18790000.0
2009-05-19 14:36:00,65.595,65.602,65.562,65.565,16180000.0
2009-05-19 14:37:00,65.574,65.574,65.553,65.553,12250000.0
2009-05-19 14:38:00,65.546,65.555,65.53,65.532,17460000.0
2009-05-19 14:39:00,65.545,65.55,65.526,65.544,13570000.0
2009-05-19 14:40:00,65.534,65.546,65.492,65.503,13000000.0
2009-05-19 14:41:00,65.503,65.513,65.497,65.497,8640000.0
2009-05-19 14:42:00,65.525,65.525,65.501,65.51,11310000.0
2009-05-19 14:43:00,65.5,65.518,65.499,65.499,16200000.0
2009-05-19 14:44:00,65.514,65.52,65.497,65.505,14270000.0
2009-05-19 14:45:00,65.55,65.552,65.516,65.533,13760000.0
2009-05-19 14:46:00,65.53,65.542,65.523,65.542,14260000.0
2009-05-19 14:47:00,65.551,65.551,65.525,65.527,16910000.0
2009-05-19 14:48:00,65.542,65.566,65.537,65.566,11120000.0
2009-05-19 14:49:00,65.564,65.6,65.564,65.591,13190000.0
2009-05-19 14:50:00,65.596,65.621,65.591,65.621,11320000.0
2009-05-19 14:51:00,65.652,65.652,65.632,65.644,14100000.0
2009-05-19 14:52:00,65.65,65.65,65.629,65.634,12240000.0
2009-05-19 14:53:00,65.641,65.641,65.628,65.641,10890000.0
2009-05-19 14:54:00,65.649,65.649,65.621,65.622,20560000.0
2009-05-19 14:55:00,65.624,65.632,65.617,65.621,17130000.0
2009-05-19 14:56:00,65.633,65.638,65.616,65.619,12790000.0
2009-05-19 14:57:00,65.633,65.633,65.616,65.633,16240000.0
2009-05-19 14:58:00,65.618,65.618,65.598,65.615,15450000.0
2009-05-19 14:59:00,65.61,65.613,65.589,65.597,11500000.0
2009-05-19 15:00:00,65.612,65.612,65.597,65.597,10380000.0
2009-05-19 15:01:00,65.6,65.613,65.58,65.58,22010000.0
2009-05-19 15:02:00,65.581,65.581,65.548,65.548,6950000.0
2009-05-19 15:03:00,65.581,65.581,65.54,65.54,17250000.0
2009-05-19 15:04:00,65.565,65.581,65.565,65.574,8100000.0
2009-05-19 15:05:00,65.574,65.588,65.568,65.583,14090000.0
2009-05-19 15:06:00,65.59,65.597,65.59,65.597,4170000.0
2009-05-19 15:07:00,65.583,65.591,65.575,65.583,12270000.0
2009-05-19 15:08:00,65.574,65.574,65.552,65.562,19190000.0
2009-05-19 15:09:00,65.556,65.558,65.538,65.558,9430000.0
2009-05-19 15:10:00,65.536,65.569,65.534,65.569,15440000.0
2009-05-19 15:11:00,65.576,65.576,65.553,65.575,14090000.0
2009-05-19 15:12:00,65.567,65.567,65.539,65.539,9760000.0
2009-05-19 15:13:00,65.558,65.558,65.531,65.537,13760000.0
2009-05-19 15:14:00,65.529,65.565,65.529,65.561,11470000.0
2009-05-19 15:15:00,65.573,65.573,65.554,65.563,15080000.0
2009-05-19 15:16:00,65.59,65.591,65.576,65.583,20130000.0
2009-05-19 15:17:00,65.6,65.603,65.585,65.596,20140000.0
2009-05-19 15:18:00,65.622,65.622,65.588,65.597,14650000.0
2009-05-19 15:19:00,65.596,65.602,65.578,65.578,12590000.0
2009-05-19 15:20:00,65.593,65.6,65.587,65.595,18350000.0
2009-05-19 15:21:00,65.619,65.628,65.6,65.628,11080000.0
2009-05-19 15:22:00,65.617,65.621,65.602,65.602,102840000.0
2009-05-19 15:23:00,65.605,65.605,65.583,65.595,64780000.0
2009-05-19 15:24:00,65.615,65.646,65.615,65.642,110240000.0
2009-05-19 15:25:00,65.639,65.676,65.639,65.664,129960000.0
2009-05-19 15:26:00,65.649,65.665,65.646,65.659,97990000.0
2009-05-19 15:27:00,65.686,65.689,65.66,65.676,105340000.0
2009-05-19 15:28:00,65.671,65.686,65.662,65.673,73590000.0
2009-05-19 15:29:00,65.681,65.684,65.668,65.668,29760000.0
2009-05-19 15:30:00,65.686,65.686,65.656,65.663,40500000.0
2009-05-19 15:31:00,65.655,65.669,65.655,65.658,94610000.0
2009-05-19 15:32:00,65.649,65.659,65.641,65.645,87860000.0
2009-05-19 15:33:00,65.661,65.661,65.641,65.649,86570000.0
2009-05-19 15:34:00,65.654,65.663,65.649,65.663,110440000.0
2009-05-19 15:35:00,65.648,65.671,65.648,65.662,98400000.0
2009-05-19 15:36:00,65.685,65.685,65.662,65.667,84800000.0
2009-05-19 15:37:00,65.685,65.732,65.685,65.708,95080000.0
2009-05-19 15:38:00,65.727,65.771,65.719,65.744,94370000.0
2009-05-19 15:39:00,65.753,65.753,65.729,65.733,55830000.0
2009-05-19 15:40:00,65.737,65.74,65.706,65.732,109540000.0
2009-05-19 15:41:00,65.739,65.739,65.72,65.731,96060000.0
2009-05-19 15:42:00,65.721,65.736,65.713,65.729,61770000.0
2009-05-19 15:43:00,65.707,65.714,65.686,65.694,99750000.0
2009-05-19 15:44:00,65.694,65.717,65.694,65.708,85170000.0
2009-05-19 15:45:00,65.741,65.741,65.701,65.701,98620000.0
2009-05-19 15:46:00,65.705,65.723,65.705,65.718,110320000.0
2009-05-19 15:47:00,65.722,65.727,65.702,65.712,84440000.0
2009-05-19 15:48:00,65.731,65.731,65.686,65.692,52670000.0
2009-05-19 15:49:00,65.69,65.711,65.69,65.711,58180000.0
2009-05-19 15:50:00,65.7,65.7,65.675,65.694,79070000.0
2009-05-19 15:51:00,65.699,65.699,65.677,65.682,70510000.0
2009-05-19 15:52:00,65.667,65.683,65.662,65.683,82980000.0
2009-05-19 15:53:00,65.671,65.683,65.671,65.672,47810000.0
2009-05-19 15:54:00,65.702,65.702,65.66,65.66,54650000.0
2009-05-19 15:55:00,65.66,65.677,65.652,65.669,94770000.0
2009-05-19 15:56:00,65.653,65.686,65.647,65.684,87470000.0
2009-05-19 15:57:00,65.681,65.681,65.652,65.678,74400000.0
2009-05-19 15:58:00,65.685,65.685,65.649,65.649,43320000.0
2009-05-19 15:59:00,65.65,65.674,65.65,65.667,49570000.0
2009-05-19 16:00:00,65.681,65.681,65.628,65.636,81470000.0
2009-05-19 16:01:00,65.649,65.671,65.645,65.671,121880000.0
2009-05-19 16:02:00,65.672,65.702,65.672,65.702,96540000.0
2009-05-19 16:03:00,65.709,65.709,65.664,65.675,110370000.0
2009-05-19 16:04:00,65.695,65.699,65.677,65.696,80270000.0
2009-05-19 16:05:00,65.682,65.725,65.678,65.725,92530000.0
2009-05-19 16:06:00,65.733,65.733,65.715,65.72,50250000.0
2009-05-19 16:07:00,65.73,65.747,65.722,65.735,92800000.0
2009-05-19 16:08:00,65.751,65.755,65.717,65.739,49820000.0
2009-05-19 16:09:00,65.773,65.773,65.734,65.751,61080000.0
2009-05-19 16:10:00,65.739,65.753,65.734,65.748,59290000.0
2009-05-19 16:11:00,65.764,65.783,65.748,65.748,88130000.0
2009-05-19 16:12:00,65.761,65.766,65.747,65.758,116390000.0
2009-05-19 16:13:00,65.738,65.754,65.733,65.746,132160000.0
2009-05-19 16:14:00,65.751,65.752,65.734,65.752,82100000.0
2009-05-19 16:15:00,65.792,65.792,65.764,65.766,84620000.0
2009-05-19 16:16:00,65.746,65.761,65.745,65.761,99800000.0
2009-05-19 16:17:00,65.761,65.788,65.753,65.775,114380000.0
2009-05-19 16:18:00,65.768,65.799,65.768,65.795,111460000.0
2009-05-19 16:19:00,65.803,65.804,65.789,65.789,73940000.0
2009-05-19 16:20:00,65.798,65.812,65.789,65.789,70720000.0
2009-05-19 16:21:00,65.822,65.822,65.785,65.793,53550000.0
2009-05-19 16:22:00,65.777,65.785,65.743,65.743,122300000.0
2009-05-19 16:23:00,65.752,65.781,65.752,65.758,181690000.0
2009-05-19 16:24:00,65.767,65.776,65.756,65.776,99830000.0
2009-05-19 16:25:00,65.778,65.816,65.778,65.814,72620000.0
2009-05-19 16:26:00,65.799,65.835,65.799,65.835,87180000.0
2009-05-19 16:27:00,65.84,65.864,65.82,65.864,100260000.0
2009-05-19 16:28:00,65.85,65.87,65.822,65.822,78600000.0
2009-05-19 16:29:00,65.826,65.841,65.813,65.835,124770000.0
2009-05-19 16:30:00,65.852,65.853,65.827,65.828,135850000.0
2009-05-19 16:31:00,65.837,65.858,65.837,65.846,92620000.0
2009-05-19 16:32:00,65.843,65.865,65.843,65.865,132860000.0
2009-05-19 16:33:00,65.844,65.866,65.828,65.828,96360000.0
2009-05-19 16:34:00,65.824,65.824,65.781,65.796,91440000.0
2009-05-19 16:35:00,65.792,65.812,65.783,65.803,52870000.0
2009-05-19 16:36:00,65.797,65.821,65.792,65.816,54190000.0
2009-05-19 16:37:00,65.827,65.84,65.811,65.84,106910000.0
2009-05-19 16:38:00,65.838,65.856,65.828,65.828,74140000.0
2009-05-19 16:39:00,65.853,65.861,65.841,65.841,96160000.0
2009-05-19 16:40:00,65.839,65.853,65.831,65.844,60090000.0
2009-05-19 16:41:00,65.827,65.841,65.818,65.841,98980000.0
2009-05-19 16:42:00,65.844,65.852,65.825,65.845,75540000.0
2009-05-19 16:43:00,65.837,65.851,65.825,65.835,101300000.0
2009-05-19 16:44:00,65.827,65.83,65.804,65.809,88370000.0
2009-05-19 16:45:00,65.82,65.82,65.778,65.785,88860000.0
2009-05-19 16:46:00,65.773,65.791,65.773,65.788,68250000.0
2009-05-19 16:47:00,65.782,65.782,65.765,65.767,106680000.0
2009-05-19 16:48:00,65.804,65.804,65.779,65.792,89300000.0
2009-05-19 16:49:00,65.795,65.795,65.771,65.788,99870000.0
2009-05-19 16:50:00,65.789,65.79,65.775,65.775,70870000.0
2009-05-19 16:51:00,65.795,65.795,65.764,65.773,11130000.0
2009-05-19 16:52:00,65.772,65.772,65.741,65.754,100460000.0
2009-05-19 16:53:00,65.729,65.744,65.722,65.728,78780000.0
2009-05-19 16:54:00,65.757,65.77,65.727,65.735,82290000.0
2009-05-19 16:55:00,65.731,65.741,65.715,65.728,93220000.0
2009-05-19 16:56:00,65.71,65.731,65.71,65.714,111460000.0
2009-05-19 16:57:00,65.747,65.747,65.709,65.714,42950000.0
2009-05-19 16:58:00,65.725,65.732,65.714,65.714,99040000.0
2009-05-19 16:59:00,65.721,65.76,65.706,65.76,72410000.0
2009-05-19 17:00:00,65.767,65.783,65.755,65.783,91970000.0
2009-05-19 17:01:00,65.761,65.783,65.761,65.768,98060000.0
2009-05-19 17:02:00,65.763,65.783,65.762,65.783,79420000.0
2009-05-19 17:03:00,65.792,65.792,65.761,65.775,62070000.0
2009-05-19 17:04:00,65.797,65.81,65.785,65.794,59510000.0
2009-05-19 17:05:00,65.783,65.787,65.747,65.766,122840000.0
2009-05-19 17:06:00,65.803,65.803,65.738,65.738,91950000.0
2009-05-19 17:07:00,65.724,65.751,65.724,65.731,110000000.0
2009-05-19 17:08:00,65.739,65.753,65.732,65.744,124480000.0
2009-05-19 17:09:00,65.753,65.753,65.734,65.736,127600000.0
2009-05-19 17:10:00,65.731,65.743,65.714,65.719,77270000.0
2009-05-19 17:11:00,65.725,65.731,65.712,65.719,106920000.0
2009-05-19 17:12:00,65.733,65.742,65.723,65.723,78690000.0
2009-05-19 17:13:00,65.732,65.748,65.724,65.731,72980000.0
2009-05-19 17:14:00,65.748,65.753,65.74,65.749,83410000.0
2009-05-19 17:15:00,65.756,65.756,65.727,65.727,92520000.0
2009-05-19 17:16:00,65.738,65.761,65.732,65.759,77030000.0
2009-05-19 17:17:00,65.749,65.765,65.749,65.752,83500000.0
2009-05-19 17:18:00,65.765,65.765,65.738,65.755,86580000.0
2009-05-19 17:19:00,65.743,65.755,65.736,65.748,57010000.0
2009-05-19 17:20:00,65.748,65.766,65.748,65.751,112090000.0
2009-05-19 17:21:00,65.762,65.762,65.719,65.719,62860000.0
2009-05-19 17:22:00,65.726,65.726,65.713,65.717,69990000.0
2009-05-19 17:23:00,65.726,65.726,65.711,65.726,106030000.0
2009-05-19 17:24:00,65.733,65.733,65.696,65.702,101550000.0
2009-05-19 17:25:00,65.705,65.734,65.705,65.718,77690000.0
2009-05-19 17:26:00,65.727,65.743,65.724,65.743,80210000.0
2009-05-19 17:27:00,65.743,65.743,65.713,65.735,52490000.0
2009-05-19 17:28:00,65.729,65.738,65.716,65.736,91520000.0
2009-05-19 17:29:00,65.737,65.74,65.725,65.732,64570000.0
2009-05-19 17:30:00,65.726,65.746,65.712,65.746,92380000.0
2009-05-19 17:31:00,65.726,65.756,65.726,65.756,102210000.0
2009-05-19 17:32:00,65.739,65.758,65.735,65.756,112250000.0
2009-05-19 17:33:00,65.768,65.781,65.748,65.759,47900000.0
2009-05-19 17:34:00,65.772,65.773,65.747,65.773,50820000.0
2009-05-19 17:35:00,65.771,65.78,65.762,65.776,111970000.0
2009-05-19 17:36:00,65.785,65.785,65.77,65.778,126420000.0
2009-05-19 17:37:00,65.785,65.785,65.771,65.776,91510000.0
2009-05-19 17:38:00,65.792,65.792,65.753,65.753,98050000.0
2009-05-19 17:39:00,65.78,65.78,65.752,65.763,83090000.0
2009-05-19 17:40:00,65.78,65.78,65.757,65.772,107160000.0
2009-05-19 17:41:00,65.785,65.809,65.784,65.789,103060000.0
2009-05-19 17:42:00,65.802,65.802,65.776,65.784,75970000.0
2009-05-19 17:43:00,65.784,65.784,65.757,65.762,47450000.0
2009-05-19 17:44:00,65.751,65.763,65.745,65.756,37100000.0
2009-05-19 17:45:00,65.77,65.783,65.764,65.764,47390000.0
2009-05-19 17:46:00,65.772,65.78,65.757,65.769,87160000.0
2009-05-19 17:47:00,65.776,65.781,65.753,65.781,83590000.0
2009-05-19 17:48:00,65.796,65.796,65.755,65.782,70240000.0
2009-05-19 17:49:00,65.767,65.781,65.753,65.77,79310000.0
2009-05-19 17:50:00,65.777,65.78,65.763,65.763,60340000.0
2009-05-19 17:51:00,65.784,65.784,65.753,65.753,82600000.0
2009-05-19 17:52:00,65.757,65.757,65.742,65.742,77040000.0
2009-05-19 17:53:00,65.753,65.773,65.753,65.766,72220000.0
2009-05-19 17:54:00,65.762,65.762,65.743,65.743,84710000.0
2009-05-19 17:55:00,65.746,65.753,65.745,65.753,66070000.0
2009-05-19 17:56:00,65.746,65.763,65.726,65.742,32210000.0
2009-05-19 17:57:00,65.745,65.745,65.724,65.73,69250000.0
2009-05-19 17:58:00,65.716,65.74,65.716,65.73,59720000.0
2009-05-19 17:59:00,65.732,65.732,65.701,65.701,92220000.0
2009-05-19 18:00:00,65.72,65.725,65.707,65.712,29810000.0
2009-05-19 18:01:00,65.703,65.716,65.701,65.701,87960000.0
2009-05-19 18:02:00,65.713,65.713,65.688,65.69,121410000.0
2009-05-19 18:03:00,65.713,65.713,65.684,65.706,102540000.0
2009-05-19 18:04:00,65.696,65.708,65.683,65.702,60240000.0
2009-05-19 18:05:00,65.707,65.72,65.702,65.716,95610000.0
2009-05-19 18:06:00,65.726,65.726,65.683,65.683,73420000.0
2009-05-19 18:07:00,65.668,65.67,65.666,65.668,84850000.0
2009-05-19 18:08:00,65.678,65.683,65.674,65.674,31070000.0
2009-05-19 18:09:00,65.694,65.694,65.686,65.688,42640000.0
2009-05-19 18:10:00,65.684,65.705,65.684,65.698,32770000.0
2009-05-19 18:11:00,65.698,65.704,65.69,65.69,18040000.0
2009-05-19 18:12:00,65.706,65.706,65.687,65.69,42650000.0
2009-05-19 18:13:00,65.676,65.677,65.67,65.67,44640000.0
2009-05-19 18:14:00,65.668,65.671,65.654,65.668,57770000.0
2009-05-19 18:15:00,65.673,65.673,65.654,65.659,103980000.0
2009-05-19 18:16:00,65.664,65.667,65.651,65.667,51170000.0
2009-05-19 18:17:00,65.652,65.672,65.652,65.665,41110000.0
2009-05-19 18:18:00,65.676,65.676,65.655,65.674,62730000.0
2009-05-19 18:19:00,65.668,65.682,65.663,65.669,56230000.0
2009-05-19 18:20:00,65.671,65.686,65.67,65.67,80200000.0
2009-05-19 18:21:00,65.685,65.685,65.657,65.67,71150000.0
2009-05-19 18:22:00,65.673,65.687,65.673,65.687,108670000.0
2009-05-19 18:23:00,65.686,65.686,65.662,65.679,149000000.0
2009-05-19 18:24:00,65.687,65.691,65.678,65.678,41830000.0
2009-05-19 18:25:00,65.676,65.682,65.669,65.682,45740000.0
2009-05-19 18:26:00,65.695,65.702,65.683,65.683,41820000.0
2009-05-19 18:27:00,65.702,65.702,65.675,65.694,32180000.0
2009-05-19 18:28:00,65.683,65.708,65.683,65.689,41740000.0
2009-05-19 18:29:00,65.701,65.701,65.692,65.695,10150000.0
2009-05-19 18:30:00,65.709,65.709,65.683,65.696,25740000.0
2009-05-19 18:31:00,65.702,65.702,65.664,65.669,76190000.0
2009-05-19 18:32:00,65.664,65.666,65.653,65.666,29200000.0
2009-05-19 18:33:00,65.677,65.677,65.645,65.673,64150000.0
2009-05-19 18:34:00,65.67,65.676,65.662,65.676,37040000.0
2009-05-19 18:35:00,65.669,65.682,65.652,65.682,53680000.0
2009-05-19 18:36:00,65.704,65.704,65.663,65.663,66030000.0
2009-05-19 18:37:00,65.665,65.666,65.66,65.661,85020000.0
2009-05-19 18:38:00,65.662,65.669,65.658,65.658,65770000.0
2009-05-19 18:39:00,65.666,65.682,65.659,65.659,43120000.0
2009-05-19 18:40:00,65.658,65.671,65.658,65.662,38220000.0
2009-05-19 18:41:00,65.67,65.682,65.668,65.668,17330000.0
2009-05-19 18:42:00,65.679,65.679,65.647,65.667,39470000.0
2009-05-19 18:43:00,65.657,65.672,65.651,65.659,97630000.0
2009-05-19 18:44:00,65.661,65.674,65.653,65.669,45500000.0
2009-05-19 18:45:00,65.685,65.685,65.66,65.66,36950000.0
2009-05-19 18:46:00,65.668,65.674,65.661,65.668,106050000.0
2009-05-19 18:47:00,65.66,65.667,65.66,65.66,81210000.0
2009-05-19 18:48:00,65.67,65.673,65.659,65.659,40940000.0
2009-05-19 18:49:00,65.666,65.666,65.651,65.651,33010000.0
2009-05-19 18:50:00,65.651,65.664,65.651,65.654,49530000.0
2009-05-19 18:51:00,65.679,65.684,65.662,65.677,92360000.0
2009-05-19 18:52:00,65.674,65.675,65.662,65.671,93530000.0
2009-05-19 18:53:00,65.667,65.674,65.662,65.668,63420000.0
2009-05-19 18:54:00,65.662,65.672,65.652,65.667,64550000.0
2009-05-19 18:55:00,65.666,65.683,65.656,65.659,60230000.0
2009-05-19 18:56:00,65.643,65.645,65.638,65.645,103910000.0
2009-05-19 18:57:00,65.67,65.67,65.645,65.65,69160000.0
2009-05-19 18:58:00,65.654,65.654,65.644,65.647,73020000.0
2009-05-19 18:59:00,65.659,65.669,65.644,65.651,74500000.0
2009-05-19 19:00:00,65.675,65.675,65.646,65.659,123780000.0
2009-05-19 19:01:00,65.651,65.661,65.641,65.641,96690000.0
2009-05-19 19:02:00,65.646,65.652,65.634,65.64,86820000.0
2009-05-19 19:03:00,65.661,65.661,65.622,65.622,89750000.0
2009-05-19 19:04:00,65.636,65.643,65.619,65.643,80890000.0
2009-05-19 19:05:00,65.628,65.636,65.627,65.636,93410000.0
2009-05-19 19:06:00,65.655,65.656,65.649,65.649,82620000.0
2009-05-19 19:07:00,65.632,65.638,65.632,65.637,64720000.0
2009-05-19 19:08:00,65.651,65.677,65.642,65.675,95890000.0
2009-05-19 19:09:00,65.68,65.68,65.661,65.669,68550000.0
2009-05-19 19:10:00,65.666,65.666,65.652,65.66,86120000.0
2009-05-19 19:11:00,65.654,65.654,65.634,65.646,70390000.0
2009-05-19 19:12:00,65.667,65.667,65.632,65.632,65960000.0
2009-05-19 19:13:00,65.631,65.645,65.611,65.633,76970000.0
2009-05-19 19:14:00,65.639,65.643,65.605,65.605,78840000.0
2009-05-19 19:15:00,65.634,65.634,65.597,65.602,91560000.0
2009-05-19 19:16:00,65.608,65.608,65.601,65.606,83960000.0
2009-05-19 19:17:00,65.597,65.599,65.59,65.599,129410000.0
2009-05-19 19:18:00,65.625,65.635,65.607,65.618,86230000.0
2009-05-19 19:19:00,65.609,65.623,65.609,65.611,73790000.0
2009-05-19 19:20:00,65.61,65.617,65.61,65.617,85840000.0
2009-05-19 19:21:00,65.632,65.636,65.615,65.636,80860000.0
2009-05-19 19:22:00,65.629,65.644,65.629,65.632,76770000.0
2009-05-19 19:23:00,65.647,65.654,65.642,65.642,20920000.0
2009-05-19 19:24:00,65.666,65.673,65.642,65.673,61460000.0
2009-05-19 19:25:00,65.673,65.673,65.646,65.65,59550000.0
2009-05-19 19:26:00,65.638,65.643,65.623,65.629,77540000.0
2009-05-19 19:27:00,65.642,65.642,65.622,65.627,96850000.0
2009-05-19 19:28:00,65.634,65.636,65.627,65.627,118610000.0
2009-05-19 19:29:00,65.627,65.633,65.626,65.626,50040000.0
2009-05-19 19:30:00,65.648,65.648,65.612,65.629,64700000.0
2009-05-19 19:31:00,65.623,65.647,65.623,65.647,79700000.0
2009-05-19 19:32:00,65.638,65.644,65.634,65.644,86550000.0
2009-05-19 19:33:00,65.676,65.676,65.638,65.644,32810000.0
2009-05-19 19:34:00,65.635,65.642,65.623,65.631,76150000.0
2009-05-19 19:35:00,65.626,65.633,65.614,65.618,42720000.0
2009-05-19 19:36:00,65.646,65.646,65.626,65.626,71930000.0
2009-05-19 19:37:00,65.629,65.64,65.623,65.63,83010000.0
2009-05-19 19:38:00,65.636,65.636,65.62,65.627,31980000.0
2009-05-19 19:39:00,65.641,65.641,65.626,65.632,49550000.0
2009-05-19 19:40:00,65.619,65.633,65.615,65.633,67680000.0
2009-05-19 19:41:00,65.62,65.629,65.62,65.628,41600000.0
2009-05-19 19:42:00,65.619,65.633,65.612,65.633,47310000.0
2009-05-19 19:43:00,65.636,65.636,65.623,65.628,85260000.0
2009-05-19 19:44:00,65.636,65.636,65.62,65.629,84720000.0
2009-05-19 19:45:00,65.655,65.655,65.632,65.632,156940000.0
2009-05-19 19:46:00,65.633,65.633,65.622,65.627,71190000.0
2009-05-19 19:47:00,65.621,65.627,65.62,65.627,76540000.0
2009-05-19 19:48:00,65.646,65.646,65.631,65.631,26410000.0
2009-05-19 19:49:00,65.622,65.634,65.622,65.63,46060000.0
2009-05-19 19:50:00,65.619,65.625,65.614,65.614,48360000.0
2009-05-19 19:51:00,65.626,65.626,65.603,65.603,115690000.0
2009-05-19 19:52:00,65.598,65.624,65.598,65.624,78080000.0
2009-05-19 19:53:00,65.609,65.631,65.609,65.617,32940000.0
2009-05-19 19:54:00,65.639,65.639,65.604,65.621,40980000.0
2009-05-19 19:55:00,65.622,65.623,65.614,65.623,12050000.0
2009-05-19 19:56:00,65.621,65.636,65.615,65.62,64980000.0
2009-05-19 19:57:00,65.644,65.644,65.617,65.62,54900000.0
2009-05-19 20:00:00,65.634,65.636,65.622,65.636,54770000.0
2009-05-19 20:01:00,65.643,65.643,65.612,65.636,118050000.0
2009-05-19 20:02:00,65.631,65.635,65.623,65.623,108630000.0
2009-05-19 20:03:00,65.63,65.639,65.606,65.618,87270000.0
2009-05-19 20:04:00,65.592,65.613,65.592,65.605,70500000.0
2009-05-19 20:05:00,65.61,65.616,65.608,65.616,43150000.0
2009-05-19 20:06:00,65.625,65.625,65.605,65.625,26230000.0
2009-05-19 20:07:00,65.614,65.631,65.607,65.62,49100000.0
2009-05-19 20:08:00,65.625,65.625,65.613,65.613,25790000.0
2009-05-19 20:09:00,65.635,65.635,65.614,65.614,39970000.0
2009-05-19 20:10:00,65.613,65.631,65.613,65.629,50280000.0
2009-05-19 20:11:00,65.611,65.63,65.609,65.609,66080000.0
2009-05-19 20:12:00,65.623,65.65,65.623,65.646,107230000.0
2009-05-19 20:13:00,65.642,65.663,65.635,65.64,63170000.0
2009-05-19 20:14:00,65.648,65.664,65.648,65.664,72870000.0
2009-05-19 20:15:00,65.672,65.672,65.626,65.647,99740000.0
2009-05-19 20:16:00,65.649,65.653,65.634,65.634,113800000.0
2009-05-19 20:17:00,65.638,65.654,65.629,65.629,151020000.0
2009-05-19 20:18:00,65.654,65.654,65.631,65.638,123400000.0
2009-05-19 20:19:00,65.665,65.665,65.643,65.664,111050000.0
2009-05-19 20:20:00,65.649,65.663,65.644,65.663,62290000.0
2009-05-19 20:21:00,65.673,65.673,65.653,65.659,90740000.0
2009-05-19 20:22:00,65.651,65.665,65.651,65.659,79260000.0
2009-05-19 20:23:00,65.662,65.694,65.659,65.667,74940000.0
2009-05-19 20:24:00,65.695,65.695,65.672,65.688,67510000.0
2009-05-19 20:25:00,65.678,65.701,65.676,65.696,55420000.0
2009-05-19 20:26:00,65.688,65.694,65.682,65.694,61040000.0
2009-05-19 20:27:00,65.709,65.713,65.692,65.713,55720000.0
2009-05-19 20:28:00,65.709,65.709,65.692,65.692,124110000.0
2009-05-19 20:29:00,65.677,65.689,65.674,65.687,88530000.0
2009-05-19 20:30:00,65.712,65.712,65.666,65.666,100660000.0
2009-05-19 20:31:00,65.671,65.685,65.671,65.685,83120000.0
2009-05-19 20:32:00,65.677,65.685,65.671,65.685,88580000.0
2009-05-19 20:33:00,65.692,65.71,65.687,65.706,60720000.0
2009-05-19 20:34:00,65.71,65.723,65.693,65.714,53480000.0
2009-05-19 20:35:00,65.709,65.723,65.704,65.708,60490000.0
2009-05-19 20:36:00,65.701,65.729,65.701,65.715,96920000.0
2009-05-19 20:37:00,65.723,65.723,65.711,65.72,73920000.0
2009-05-19 20:38:00,65.701,65.707,65.7,65.706,66110000.0
2009-05-19 20:39:00,65.724,65.724,65.703,65.703,74460000.0
2009-05-19 20:40:00,65.698,65.706,65.691,65.706,76570000.0
2009-05-19 20:41:00,65.687,65.71,65.687,65.706,101010000.0
2009-05-19 20:42:00,65.714,65.715,65.696,65.696,74230000.0
2009-05-19 20:43:00,65.693,65.71,65.693,65.698,125060000.0
2009-05-19 20:44:00,65.708,65.717,65.693,65.693,128560000.0
2009-05-19 20:45:00,65.706,65.715,65.696,65.702,104230000.0
2009-05-19 20:46:00,65.717,65.74,65.717,65.74,109180000.0
2009-05-19 20:47:00,65.717,65.74,65.717,65.723,70900000.0
2009-05-19 20:48:00,65.738,65.738,65.718,65.718,32580000.0
2009-05-19 20:49:00,65.713,65.719,65.71,65.717,41780000.0
2009-05-19 20:50:00,65.717,65.721,65.711,65.721,95810000.0
2009-05-19 20:51:00,65.734,65.734,65.719,65.725,95440000.0
2009-05-19 20:52:00,65.714,65.714,65.7,65.71,88300000.0
2009-05-19 20:53:00,65.717,65.721,65.711,65.716,103580000.0
2009-05-19 20:54:00,65.723,65.723,65.711,65.717,98200000.0
2009-05-19 20:55:00,65.721,65.733,65.703,65.703,84390000.0
2009-05-19 20:56:00,65.71,65.727,65.71,65.718,94970000.0
2009-05-19 20:57:00,65.719,65.729,65.713,65.719,107330000.0
2009-05-19 20:58:00,65.712,65.726,65.712,65.713,56480000.0
2009-05-19 20:59:00,65.717,65.722,65.705,65.716,101800000.0
2009-05-19 21:00:00,65.702,65.717,65.684,65.684,99850000.0
2009-05-19 21:01:00,65.692,65.711,65.692,65.706,57540000.0
2009-05-19 21:02:00,65.7,65.709,65.684,65.684,117310000.0
2009-05-19 21:03:00,65.707,65.714,65.7,65.7,91120000.0
2009-05-19 21:04:00,65.698,65.738,65.698,65.701,100820000.0
2009-05-19 21:05:00,65.698,65.715,65.698,65.706,112830000.0
2009-05-19 21:06:00,65.73,65.73,65.697,65.716,86890000.0
2009-05-19 21:07:00,65.716,65.723,65.711,65.716,55270000.0
2009-05-19 21:08:00,65.715,65.721,65.703,65.721,50860000.0
2009-05-19 21:09:00,65.74,65.74,65.702,65.718,78530000.0
2009-05-19 21:10:00,65.72,65.755,65.72,65.755,72460000.0
2009-05-19 21:11:00,65.745,65.75,65.722,65.722,85400000.0
2009-05-19 21:12:00,65.755,65.755,65.716,65.722,52840000.0
2009-05-19 21:13:00,65.729,65.729,65.705,65.714,58170000.0
2009-05-19 21:14:00,65.695,65.701,65.68,65.689,101930000.0
2009-05-19 21:15:00,65.724,65.724,65.695,65.699,91660000.0
2009-05-19 21:16:00,65.688,65.69,65.673,65.687,72220000.0
2009-05-19 21:17:00,65.694,65.694,65.677,65.693,46300000.0
2009-05-19 21:18:00,65.687,65.687,65.663,65.663,49130000.0
2009-05-19 21:19:00,65.668,65.676,65.652,65.662,77130000.0
2009-05-19 21:20:00,65.676,65.69,65.662,65.676,124200000.0
2009-05-19 21:21:00,65.705,65.705,65.686,65.686,101800000.0
2009-05-19 21:22:00,65.708,65.708,65.698,65.698,114060000.0
2009-05-19 21:23:00,65.715,65.715,65.695,65.705,77370000.0
2009-05-19 21:24:00,65.724,65.724,65.705,65.707,100670000.0
2009-05-19 21:25:00,65.715,65.722,65.704,65.707,58050000.0
2009-05-19 21:26:00,65.707,65.72,65.693,65.707,89440000.0
2009-05-19 21:27:00,65.722,65.722,65.693,65.693,49460000.0
2009-05-19 21:28:00,65.698,65.705,65.691,65.705,70650000.0
2009-05-19 21:29:00,65.69,65.71,65.69,65.701,57920000.0
2009-05-19 21:30:00,65.721,65.721,65.694,65.698,87580000.0
2009-05-19 21:31:00,65.695,65.711,65.692,65.703,120860000.0
2009-05-19 21:32:00,65.69,65.705,65.69,65.698,148320000.0
2009-05-19 21:33:00,65.721,65.721,65.688,65.689,87710000.0
2009-05-19 21:34:00,65.7,65.702,65.685,65.685,87440000.0
2009-05-19 21:35:00,65.685,65.705,65.685,65.705,113640000.0
2009-05-19 21:36:00,65.702,65.702,65.685,65.702,121070000.0
2009-05-19 21:37:00,65.678,65.701,65.678,65.681,129540000.0
2009-05-19 21:38:00,65.681,65.696,65.674,65.679,67170000.0
2009-05-19 21:39:00,65.703,65.703,65.671,65.671,77710000.0
2009-05-19 21:40:00,65.673,65.688,65.668,65.668,59620000.0
2009-05-19 21:41:00,65.677,65.703,65.671,65.689,141660000.0
2009-05-19 21:42:00,65.705,65.705,65.681,65.693,181010000.0
2009-05-19 21:43:00,65.669,65.685,65.661,65.671,100010000.0
2009-05-19 21:44:00,65.666,65.666,65.644,65.644,80810000.0
2009-05-19 21:45:00,65.672,65.674,65.649,65.666,91270000.0
2009-05-19 21:46:00,65.652,65.67,65.652,65.67,95090000.0
2009-05-19 21:47:00,65.659,65.667,65.644,65.647,79260000.0
2009-05-19 21:48:00,65.648,65.652,65.616,65.63,131450000.0
2009-05-19 21:49:00,65.627,65.638,65.617,65.625,141830000.0
2009-05-19 21:50:00,65.625,65.649,65.625,65.63,105770000.0
2009-05-19 21:51:00,65.656,65.656,65.617,65.617,140600000.0
2009-05-19 21:52:00,65.618,65.639,65.604,65.614,97870000.0
2009-05-19 21:53:00,65.622,65.625,65.616,65.619,94560000.0
2009-05-19 21:54:00,65.655,65.655,65.629,65.65,56280000.0
2009-05-19 21:55:00,65.63,65.651,65.63,65.651,58900000.0
2009-05-19 21:56:00,65.637,65.649,65.63,65.63,111600000.0
2009-05-19 21:57:00,65.649,65.649,65.608,65.625,71330000.0
2009-05-19 21:58:00,65.615,65.615,65.594,65.606,101260000.0
2009-05-19 21:59:00,65.599,65.61,65.587,65.587,61910000.0
2009-05-19 22:00:00,65.601,65.603,65.589,65.598,99450000.0
2009-05-19 22:01:00,65.605,65.606,65.599,65.599,75600000.0
2009-05-19 22:02:00,65.589,65.598,65.589,65.589,115710000.0
2009-05-19 22:03:00,65.607,65.607,65.598,65.603,92240000.0
2009-05-19 22:04:00,65.607,65.617,65.604,65.604,79230000.0
2009-05-19 22:05:00,65.604,65.615,65.604,65.615,67100000.0
2009-05-19 22:06:00,65.643,65.643,65.622,65.622,110050000.0
2009-05-19 22:07:00,65.618,65.62,65.614,65.615,96490000.0
2009-05-19 22:08:00,65.616,65.623,65.612,65.612,106390000.0
2009-05-19 22:09:00,65.636,65.636,65.612,65.612,68900000.0
2009-05-19 22:10:00,65.61,65.616,65.61,65.616,10920000.0
2009-05-19 22:12:00,65.623,65.627,65.599,65.599,80270000.0
2009-05-19 22:13:00,65.587,65.598,65.579,65.598,80080000.0
2009-05-19 22:15:00,65.623,65.623,65.596,65.596,106240000.0
2009-05-19 22:16:00,65.584,65.592,65.583,65.587,47310000.0
2009-05-19 22:17:00,65.585,65.585,65.57,65.585,107870000.0
2009-05-19 22:18:00,65.604,65.604,65.592,65.598,71520000.0
2009-05-19 22:19:00,65.594,65.598,65.589,65.596,101110000.0
2009-05-19 22:20:00,65.593,65.593,65.574,65.579,93840000.0
2009-05-19 22:21:00,65.598,65.602,65.589,65.59,76260000.0
2009-05-19 22:22:00,65.588,65.596,65.588,65.588,62670000.0
2009-05-19 22:23:00,65.594,65.594,65.581,65.585,67250000.0
2009-05-19 22:24:00,65.592,65.594,65.583,65.586,118480000.0
2009-05-19 22:25:00,65.583,65.583,65.568,65.568,96660000.0
2009-05-19 22:26:00,65.555,65.562,65.545,65.553,112600000.0
2009-05-19 22:27:00,65.577,65.577,65.528,65.533,127910000.0
2009-05-19 22:28:00,65.537,65.54,65.534,65.534,137340000.0
2009-05-19 22:29:00,65.535,65.54,65.534,65.538,74190000.0
2009-05-19 22:30:00,65.555,65.556,65.542,65.542,112530000.0
2009-05-19 22:31:00,65.543,65.555,65.541,65.541,83460000.0
2009-05-19 22:32:00,65.537,65.539,65.533,65.538,72760000.0
2009-05-19 22:33:00,65.575,65.575,65.54,65.569,73400000.0
2009-05-19 22:34:00,65.562,65.57,65.561,65.566,102100000.0
2009-05-19 22:35:00,65.566,65.57,65.564,65.569,72110000.0
2009-05-19 22:36:00,65.589,65.589,65.555,65.571,86840000.0
2009-05-19 22:37:00,65.549,65.568,65.549,65.566,79550000.0
2009-05-19 22:38:00,65.563,65.593,65.563,65.585,63010000.0
2009-05-19 22:39:00,65.565,65.569,65.562,65.568,109350000.0
2009-05-19 22:40:00,65.573,65.583,65.573,65.58,62940000.0
2009-05-19 22:41:00,65.582,65.607,65.582,65.607,77620000.0
2009-05-19 22:42:00,65.593,65.593,65.572,65.572,125900000.0
2009-05-19 22:45:00,65.586,65.586,65.57,65.57,96260000.0
2009-05-19 22:47:00,65.569,65.569,65.566,65.568,89050000.0
2009-05-19 22:48:00,65.592,65.592,65.569,65.569,63200000.0
2009-05-19 22:50:00,65.563,65.569,65.562,65.565,95760000.0
2009-05-19 22:51:00,65.588,65.588,65.564,65.564,111270000.0
2009-05-19 22:52:00,65.566,65.568,65.561,65.567,46840000.0
2009-05-19 22:53:00,65.561,65.567,65.561,65.567,54150000.0
2009-05-19 22:54:00,65.581,65.581,65.541,65.541,124280000.0
2009-05-19 22:55:00,65.536,65.545,65.532,65.537,142830000.0
2009-05-19 22:56:00,65.539,65.564,65.539,65.564,95420000.0
2009-05-19 22:57:00,65.556,65.556,65.541,65.541,92220000.0
2009-05-19 22:58:00,65.544,65.544,65.509,65.52,93780000.0
2009-05-19 22:59:00,65.515,65.527,65.506,65.527,106030000.0
2009-05-19 23:00:00,65.564,65.564,65.543,65.543,104070000.0
2009-05-19 23:02:00,65.538,65.54,65.537,65.539,52560000.0
2009-05-19 23:03:00,65.551,65.551,65.516,65.516,39820000.0
2009-05-19 23:04:00,65.511,65.532,65.511,65.521,50000000.0
2009-05-19 23:05:00,65.514,65.536,65.514,65.536,88370000.0
2009-05-19 23:06:00,65.553,65.553,65.522,65.522,83060000.0
2009-05-19 23:07:00,65.523,65.536,65.523,65.524,67970000.0
2009-05-19 23:08:00,65.518,65.52,65.516,65.518,71650000.0
2009-05-19 23:09:00,65.544,65.544,65.531,65.531,59510000.0
2009-05-19 23:10:00,65.528,65.529,65.526,65.528,85660000.0
2009-05-19 23:11:00,65.533,65.545,65.533,65.539,85400000.0
2009-05-19 23:12:00,65.529,65.537,65.528,65.528,68630000.0
2009-05-19 23:13:00,65.536,65.537,65.528,65.53,76470000.0
2009-05-19 23:14:00,65.531,65.536,65.529,65.536,68710000.0
2009-05-19 23:15:00,65.557,65.557,65.541,65.549,39190000.0
2009-05-19 23:16:00,65.557,65.559,65.555,65.557,71660000.0
2009-05-19 23:17:00,65.554,65.559,65.554,65.558,63540000.0
2009-05-19 23:18:00,65.575,65.575,65.542,65.542,89970000.0
2009-05-19 23:19:00,65.547,65.547,65.541,65.542,34750000.0
2009-05-19 23:20:00,65.543,65.562,65.543,65.557,104900000.0
2009-05-19 23:21:00,65.548,65.558,65.548,65.556,117740000.0
2009-05-19 23:22:00,65.558,65.567,65.558,65.56,107600000.0
2009-05-19 23:23:00,65.571,65.583,65.571,65.583,62140000.0
2009-05-19 23:24:00,65.601,65.601,65.572,65.572,98180000.0
2009-05-19 23:25:00,65.568,65.586,65.568,65.586,75680000.0
2009-05-19 23:26:00,65.568,65.568,65.56,65.56,80710000.0
2009-05-19 23:27:00,65.577,65.577,65.57,65.577,31990000.0
2009-05-19 23:28:00,65.577,65.581,65.576,65.577,46120000.0
2009-05-19 23:29:00,65.578,65.578,65.569,65.576,26530000.0
2009-05-19 23:30:00,65.596,65.596,65.575,65.575,16940000.0
2009-05-19 23:31:00,65.567,65.567,65.56,65.56,52350000.0
2009-05-19 23:32:00,65.563,65.595,65.563,65.587,48700000.0
2009-05-19 23:33:00,65.567,65.567,65.559,65.559,53580000.0
2009-05-19 23:34:00,65.543,65.554,65.542,65.554,103480000.0
2009-05-19 23:35:00,65.559,65.566,65.559,65.566,55710000.0
2009-05-19 23:36:00,65.586,65.586,65.571,65.571,48810000.0
2009-05-19 23:37:00,65.567,65.569,65.567,65.568,63820000.0
2009-05-19 23:38:00,65.567,65.569,65.566,65.569,52540000.0
2009-05-19 23:39:00,65.594,65.594,65.572,65.572,80720000.0
2009-05-19 23:40:00,65.568,65.57,65.566,65.569,79300000.0
2009-05-19 23:41:00,65.569,65.57,65.567,65.567,107980000.0
2009-05-19 23:42:00,65.595,65.595,65.57,65.57,154970000.0
2009-05-19 23:43:00,65.567,65.568,65.564,65.565,47850000.0
2009-05-19 23:44:00,65.565,65.573,65.559,65.573,44260000.0
2009-05-19 23:45:00,65.565,65.566,65.56,65.565,45130000.0
2009-05-19 23:47:00,65.567,65.574,65.562,65.574,50030000.0
2009-05-19 23:48:00,65.565,65.565,65.556,65.556,16640000.0
2009-05-19 23:49:00,65.559,65.565,65.559,65.561,29490000.0
2009-05-19 23:50:00,65.557,65.56,65.556,65.559,87160000.0
2009-05-19 23:51:00,65.584,65.584,65.57,65.57,27700000.0
2009-05-19 23:53:00,65.568,65.568,65.561,65.567,42170000.0
2009-05-19 23:54:00,65.585,65.585,65.573,65.573,51350000.0
2009-05-19 23:55:00,65.569,65.57,65.567,65.569,61070000.0
2009-05-19 23:57:00,65.596,65.596,65.586,65.586,61490000.0
2009-05-19 23:59:00,65.56,65.56,65.542,65.542,41010000.0
2009-05-20 00:00:00,65.539,65.563,65.539,65.563,18820000.0
2009-05-20 00:01:00,65.553,65.56,65.539,65.539,36080000.0
2009-05-20 00:02:00,65.535,65.568,65.535,65.563,100700000.0
2009-05-20 00:03:00,65.561,65.567,65.561,65.567,39730000.0
2009-05-20 00:04:00,65.561,65.567,65.561,65.567,37840000.0
2009-05-20 00:05:00,65.562,65.582,65.562,65.576,114490000.0
2009-05-20 00:06:00,65.602,65.602,65.572,65.572,87000000.0
2009-05-20 00:07:00,65.572,65.586,65.569,65.569,38170000.0
2009-05-20 00:08:00,65.588,65.59,65.587,65.588,37640000.0
2009-05-20 00:09:00,65.604,65.604,65.569,65.569,47620000.0
2009-05-20 00:10:00,65.575,65.586,65.572,65.575,99080000.0
2009-05-20 00:11:00,65.587,65.596,65.587,65.592,89150000.0
2009-05-20 00:12:00,65.624,65.624,65.601,65.601,62970000.0
2009-05-20 00:13:00,65.619,65.631,65.605,65.609,61780000.0
2009-05-20 00:14:00,65.6,65.624,65.6,65.624,55400000.0
2009-05-20 00:15:00,65.651,65.651,65.633,65.639,117850000.0
2009-05-20 00:16:00,65.636,65.639,65.635,65.639,66970000.0
2009-05-20 00:17:00,65.628,65.63,65.627,65.627,84810000.0
2009-05-20 00:18:00,65.642,65.642,65.604,65.604,76090000.0
2009-05-20 00:19:00,65.619,65.619,65.609,65.616,134490000.0
2009-05-20 00:20:00,65.621,65.627,65.62,65.62,99030000.0
2009-05-20 00:21:00,65.624,65.624,65.605,65.616,84360000.0
2009-05-20 00:22:00,65.625,65.625,65.612,65.624,109310000.0
2009-05-20 00:23:00,65.62,65.625,65.617,65.619,74920000.0
2009-05-20 00:24:00,65.644,65.644,65.61,65.624,94410000.0
2009-05-20 00:25:00,65.618,65.62,65.616,65.618,80760000.0
2009-05-20 00:26:00,65.602,65.631,65.602,65.624,65970000.0
2009-05-20 00:27:00,65.599,65.607,65.599,65.606,106040000.0
2009-05-20 00:28:00,65.609,65.616,65.609,65.615,69270000.0
2009-05-20 00:29:00,65.628,65.631,65.627,65.629,88290000.0
2009-05-20 00:30:00,65.634,65.634,65.604,65.604,64940000.0
2009-05-20 00:31:00,65.609,65.615,65.601,65.615,72260000.0
2009-05-20 00:32:00,65.607,65.607,65.599,65.599,84130000.0
2009-05-20 00:33:00,65.634,65.634,65.602,65.602,70090000.0
2009-05-20 00:35:00,65.604,65.632,65.604,65.627,94740000.0
2009-05-20 00:36:00,65.645,65.645,65.625,65.625,122400000.0
2009-05-20 00:37:00,65.627,65.628,65.618,65.618,79710000.0
2009-05-20 00:38:00,65.618,65.62,65.617,65.617,75370000.0
2009-05-20 00:39:00,65.636,65.636,65.62,65.62,98650000.0
2009-05-20 00:40:00,65.621,65.643,65.621,65.643,88550000.0
2009-05-20 00:41:00,65.657,65.666,65.652,65.658,76790000.0
2009-05-20 00:42:00,65.658,65.659,65.657,65.658,25280000.0
2009-05-20 00:43:00,65.648,65.657,65.648,65.65,65130000.0
2009-05-20 00:44:00,65.659,65.66,65.656,65.659,59380000.0
2009-05-20 00:45:00,65.683,65.683,65.662,65.662,81250000.0
2009-05-20 00:46:00,65.658,65.659,65.656,65.657,92420000.0
2009-05-20 00:47:00,65.657,65.66,65.654,65.655,113490000.0
2009-05-20 00:48:00,65.684,65.684,65.662,65.675,41620000.0
2009-05-20 00:49:00,65.688,65.695,65.688,65.689,67950000.0
2009-05-20 00:50:00,65.687,65.692,65.678,65.691,76060000.0
2009-05-20 00:51:00,65.688,65.69,65.686,65.687,92960000.0
2009-05-20 00:52:00,65.691,65.697,65.69,65.697,30730000.0
2009-05-20 00:53:00,65.694,65.713,65.694,65.706,78690000.0
2009-05-20 00:54:00,65.688,65.694,65.682,65.682,48330000.0
2009-05-20 00:55:00,65.675,65.675,65.659,65.659,70440000.0
2009-05-20 00:56:00,65.669,65.681,65.665,65.679,76630000.0
2009-05-20 00:57:00,65.669,65.669,65.665,65.667,35310000.0
2009-05-20 00:58:00,65.667,65.678,65.667,65.678,53700000.0
2009-05-20 00:59:00,65.673,65.684,65.673,65.677,68150000.0
2009-05-20 01:00:00,65.694,65.694,65.683,65.683,45930000.0
2009-05-20 01:01:00,65.687,65.687,65.676,65.676,46620000.0
2009-05-20 01:02:00,65.691,65.696,65.688,65.696,92260000.0
2009-05-20 01:03:00,65.728,65.728,65.719,65.719,99400000.0
2009-05-20 01:04:00,65.686,65.688,65.679,65.681,147170000.0
2009-05-20 01:05:00,65.681,65.693,65.681,65.693,70820000.0
2009-05-20 01:06:00,65.724,65.724,65.699,65.701,73140000.0
2009-05-20 01:07:00,65.703,65.703,65.693,65.693,28160000.0
2009-05-20 01:08:00,65.684,65.712,65.684,65.706,47320000.0
2009-05-20 01:09:00,65.697,65.697,65.682,65.682,48960000.0
2009-05-20 01:10:00,65.68,65.688,65.68,65.68,131920000.0
2009-05-20 01:11:00,65.685,65.685,65.679,65.68,87120000.0
2009-05-20 01:12:00,65.704,65.704,65.684,65.684,35620000.0
2009-05-20 01:14:00,65.687,65.689,65.687,65.688,10000000.0
2009-05-20 01:15:00,65.706,65.706,65.683,65.693,63360000.0
2009-05-20 01:16:00,65.679,65.687,65.679,65.687,59290000.0
2009-05-20 01:17:00,65.68,65.689,65.68,65.685,106030000.0
2009-05-20 01:18:00,65.706,65.706,65.684,65.69,136160000.0
2009-05-20 01:19:00,65.679,65.693,65.679,65.688,55270000.0
2009-05-20 01:20:00,65.689,65.689,65.685,65.688,115220000.0
2009-05-20 01:21:00,65.716,65.719,65.709,65.709,112260000.0
2009-05-20 01:22:00,65.689,65.689,65.685,65.687,86770000.0
2009-05-20 01:23:00,65.687,65.687,65.679,65.679,66080000.0
2009-05-20 01:24:00,65.704,65.704,65.683,65.687,51170000.0
2009-05-20 01:25:00,65.69,65.704,65.685,65.704,28800000.0
2009-05-20 01:26:00,65.705,65.732,65.705,65.726,52710000.0
2009-05-20 01:27:00,65.728,65.73,65.727,65.728,30100000.0
2009-05-20 01:28:00,65.738,65.745,65.731,65.745,31840000.0
2009-05-20 01:29:00,65.73,65.746,65.73,65.746,47030000.0
2009-05-20 01:30:00,65.764,65.764,65.732,65.732,75240000.0
2009-05-20 01:31:00,65.726,65.733,65.72,65.727,105140000.0
2009-05-20 01:32:00,65.723,65.744,65.723,65.743,63270000.0
2009-05-20 01:33:00,65.734,65.738,65.732,65.733,78600000.0
2009-05-20 01:34:00,65.729,65.73,65.725,65.727,98780000.0
2009-05-20 01:35:00,65.728,65.73,65.724,65.728,129120000.0
2009-05-20 01:36:00,65.756,65.756,65.732,65.732,152770000.0
2009-05-20 01:37:00,65.737,65.738,65.727,65.733,129350000.0
2009-05-20 01:38:00,65.735,65.75,65.734,65.745,108140000.0
2009-05-20 01:39:00,65.773,65.773,65.75,65.75,59750000.0
2009-05-20 01:40:00,65.748,65.75,65.747,65.748,86670000.0
2009-05-20 01:41:00,65.748,65.752,65.746,65.749,81590000.0
2009-05-20 01:42:00,65.764,65.764,65.741,65.741,76120000.0
2009-05-20 01:43:00,65.746,65.747,65.741,65.741,71070000.0
2009-05-20 01:44:00,65.737,65.739,65.729,65.729,54450000.0
2009-05-20 01:45:00,65.762,65.762,65.731,65.731,56490000.0
2009-05-20 01:46:00,65.729,65.742,65.722,65.728,59880000.0
2009-05-20 01:47:00,65.728,65.728,65.719,65.726,127980000.0
2009-05-20 01:48:00,65.735,65.735,65.721,65.721,94700000.0
2009-05-20 01:49:00,65.718,65.733,65.718,65.728,101090000.0
2009-05-20 01:50:00,65.716,65.716,65.624,65.683,78930000.0
2009-05-20 01:51:00,65.716,65.716,65.688,65.707,88430000.0
2009-05-20 01:52:00,65.703,65.703,65.682,65.689,56900000.0
2009-05-20 01:53:00,65.684,65.706,65.684,65.695,52330000.0
2009-05-20 01:54:00,65.717,65.743,65.702,65.743,62970000.0
2009-05-20 01:55:00,65.748,65.753,65.745,65.748,92270000.0
2009-05-20 01:56:00,65.75,65.757,65.75,65.757,74860000.0
2009-05-20 01:57:00,65.78,65.78,65.728,65.741,68010000.0
2009-05-20 01:58:00,65.728,65.743,65.725,65.729,72460000.0
2009-05-20 02:01:00,65.724,65.724,65.702,65.709,87380000.0
2009-05-20 02:02:00,65.718,65.72,65.693,65.693,149910000.0
2009-05-20 02:03:00,65.713,65.713,65.673,65.673,71300000.0
2009-05-20 02:04:00,65.677,65.677,65.654,65.659,80640000.0
2009-05-20 02:05:00,65.658,65.658,65.634,65.634,31460000.0
2009-05-20 02:06:00,65.644,65.644,65.607,65.621,41980000.0
2009-05-20 02:07:00,65.619,65.633,65.603,65.603,48330000.0
2009-05-20 02:08:00,65.603,65.62,65.603,65.604,117710000.0
2009-05-20 02:09:00,65.611,65.611,65.582,65.582,80100000.0
2009-05-20 02:10:00,65.574,65.574,65.546,65.556,36650000.0
2009-05-20 02:11:00,65.559,65.564,65.551,65.551,45040000.0
2009-05-20 02:12:00,65.568,65.571,65.546,65.564,19910000.0
2009-05-20 02:13:00,65.571,65.578,65.569,65.578,72500000.0
2009-05-20 02:14:00,65.572,65.603,65.567,65.596,58650000.0
2009-05-20 02:15:00,65.624,65.624,65.596,65.597,106810000.0
2009-05-20 02:16:00,65.604,65.604,65.573,65.573,128460000.0
2009-05-20 02:17:00,65.571,65.595,65.571,65.573,48870000.0
2009-05-20 02:18:00,65.596,65.596,65.583,65.583,113350000.0
2009-05-20 02:19:00,65.59,65.595,65.582,65.588,99190000.0
2009-05-20 02:20:00,65.591,65.601,65.583,65.598,83410000.0
2009-05-20 02:21:00,65.577,65.584,65.569,65.569,60240000.0
2009-05-20 02:22:00,65.565,65.569,65.536,65.55,42540000.0
2009-05-20 02:23:00,65.545,65.551,65.527,65.531,23680000.0
2009-05-20 02:24:00,65.545,65.546,65.533,65.546,50800000.0
2009-05-20 02:25:00,65.548,65.551,65.544,65.549,27660000.0
2009-05-20 02:26:00,65.55,65.571,65.55,65.565,33050000.0
2009-05-20 02:27:00,65.556,65.562,65.545,65.55,47410000.0
2009-05-20 02:28:00,65.538,65.543,65.53,65.536,75060000.0
2009-05-20 02:29:00,65.528,65.535,65.522,65.527,102780000.0
2009-05-20 02:30:00,65.542,65.542,65.473,65.473,64440000.0
2009-05-20 02:31:00,65.478,65.507,65.476,65.507,75230000.0
2009-05-20 02:32:00,65.496,65.504,65.486,65.498,95820000.0
2009-05-20 02:33:00,65.478,65.478,65.461,65.461,131810000.0
2009-05-20 02:34:00,65.468,65.473,65.459,65.469,141190000.0
2009-05-20 02:35:00,65.47,65.476,65.468,65.468,117010000.0
2009-05-20 02:36:00,65.482,65.482,65.47,65.477,103480000.0
2009-05-20 02:37:00,65.475,65.475,65.464,65.475,60710000.0
2009-05-20 02:38:00,65.468,65.475,65.461,65.461,97130000.0
2009-05-20 02:39:00,65.486,65.486,65.455,65.455,79940000.0
2009-05-20 02:40:00,65.443,65.443,65.42,65.42,79650000.0
2009-05-20 02:41:00,65.422,65.425,65.414,65.418,66050000.0
2009-05-20 02:42:00,65.433,65.433,65.409,65.409,51500000.0
2009-05-20 02:43:00,65.401,65.416,65.398,65.398,59000000.0
2009-05-20 02:44:00,65.407,65.415,65.404,65.409,49420000.0
2009-05-20 02:45:00,65.421,65.421,65.386,65.392,119890000.0
2009-05-20 02:46:00,65.397,65.397,65.38,65.38,92480000.0
2009-05-20 02:47:00,65.374,65.38,65.36,65.36,102140000.0
2009-05-20 02:48:00,65.362,65.373,65.328,65.373,73970000.0
2009-05-20 02:49:00,65.374,65.392,65.374,65.387,75220000.0
2009-05-20 02:50:00,65.383,65.383,65.354,65.354,58610000.0
2009-05-20 02:51:00,65.386,65.386,65.344,65.344,55670000.0
2009-05-20 02:52:00,65.352,65.374,65.352,65.361,62570000.0
2009-05-20 02:53:00,65.369,65.372,65.361,65.369,92730000.0
2009-05-20 02:54:00,65.394,65.395,65.382,65.388,65690000.0
2009-05-20 02:55:00,65.386,65.392,65.381,65.388,62310000.0
2009-05-20 02:56:00,65.397,65.402,65.384,65.395,75510000.0
2009-05-20 02:57:00,65.415,65.415,65.375,65.375,69980000.0
2009-05-20 02:58:00,65.368,65.368,65.343,65.346,14090000.0
2009-05-20 02:59:00,65.34,65.346,65.34,65.344,75370000.0
2009-05-20 03:00:00,65.361,65.361,65.325,65.339,69930000.0
2009-05-20 03:01:00,65.353,65.356,65.339,65.352,19760000.0
2009-05-20 03:02:00,65.363,65.363,65.343,65.358,102720000.0
2009-05-20 03:03:00,65.373,65.373,65.337,65.351,82430000.0
2009-05-20 03:04:00,65.359,65.365,65.351,65.359,80270000.0
2009-05-20 03:05:00,65.361,65.372,65.353,65.364,51810000.0
2009-05-20 03:06:00,65.371,65.371,65.324,65.324,55410000.0
2009-05-20 03:07:00,65.325,65.331,65.303,65.322,68200000.0
2009-05-20 03:08:00,65.326,65.326,65.313,65.313,88950000.0
2009-05-20 03:09:00,65.338,65.342,65.325,65.328,64880000.0
2009-05-20 03:10:00,65.33,65.344,65.33,65.33,68180000.0
2009-05-20 03:11:00,65.335,65.346,65.331,65.338,72220000.0
2009-05-20 03:12:00,65.331,65.343,65.331,65.338,80030000.0
2009-05-20 03:13:00,65.344,65.361,65.344,65.352,12780000.0
2009-05-20 03:14:00,65.342,65.351,65.332,65.332,121830000.0
2009-05-20 03:15:00,65.351,65.351,65.325,65.338,98880000.0
2009-05-20 03:16:00,65.322,65.354,65.316,65.354,59610000.0
2009-05-20 03:17:00,65.363,65.381,65.363,65.369,89310000.0
2009-05-20 03:18:00,65.403,65.403,65.372,65.372,80890000.0
2009-05-20 03:19:00,65.378,65.392,65.377,65.392,72980000.0
2009-05-20 03:20:00,65.394,65.402,65.378,65.382,62330000.0
2009-05-20 03:21:00,65.39,65.394,65.38,65.394,62510000.0
2009-05-20 03:22:00,65.392,65.416,65.392,65.416,55630000.0
2009-05-20 03:23:00,65.409,65.423,65.401,65.418,54900000.0
2009-05-20 03:24:00,65.415,65.417,65.403,65.417,128600000.0
2009-05-20 03:25:00,65.409,65.413,65.4,65.4,84230000.0
2009-05-20 03:26:00,65.396,65.405,65.394,65.4,100140000.0
2009-05-20 03:27:00,65.394,65.421,65.394,65.411,75360000.0
2009-05-20 03:28:00,65.397,65.402,65.385,65.397,83460000.0
2009-05-20 03:29:00,65.396,65.414,65.392,65.4,59990000.0
2009-05-20 03:30:00,65.419,65.421,65.401,65.416,49790000.0
2009-05-20 03:31:00,65.419,65.432,65.413,65.418,63170000.0
2009-05-20 03:32:00,65.409,65.422,65.385,65.385,96290000.0
2009-05-20 03:33:00,65.405,65.405,65.384,65.389,73590000.0
2009-05-20 03:34:00,65.398,65.403,65.386,65.391,64140000.0
2009-05-20 03:35:00,65.405,65.405,65.392,65.405,78050000.0
2009-05-20 03:36:00,65.402,65.402,65.36,65.37,80190000.0
2009-05-20 03:37:00,65.374,65.381,65.368,65.381,7150000.0
2009-05-20 03:38:00,65.377,65.377,65.37,65.37,92230000.0
2009-05-20 03:39:00,65.394,65.394,65.365,65.385,65080000.0
2009-05-20 03:40:00,65.375,65.375,65.361,65.361,70150000.0
2009-05-20 03:41:00,65.361,65.374,65.361,65.374,74580000.0
2009-05-20 03:42:00,65.399,65.399,65.323,65.323,79700000.0
2009-05-20 03:43:00,65.306,65.324,65.305,65.314,12260000.0
2009-05-20 03:44:00,65.32,65.32,65.274,65.274,66840000.0
2009-05-20 03:45:00,65.287,65.3,65.267,65.294,68270000.0
2009-05-20 03:46:00,65.283,65.287,65.234,65.241,73590000.0
2009-05-20 03:47:00,65.245,65.248,65.214,65.226,77970000.0
2009-05-20 03:48:00,65.242,65.242,65.228,65.235,8490000.0
2009-05-20 03:49:00,65.22,65.251,65.22,65.251,73650000.0
2009-05-20 03:50:00,65.239,65.242,65.223,65.239,71360000.0
2009-05-20 03:51:00,65.24,65.24,65.223,65.225,16600000.0
2009-05-20 03:52:00,65.238,65.26,65.234,65.254,58500000.0
2009-05-20 03:53:00,65.249,65.263,65.227,65.239,52330000.0
2009-05-20 03:54:00,65.256,65.265,65.246,65.265,118170000.0
2009-05-20 03:55:00,65.257,65.259,65.236,65.249,85840000.0
2009-05-20 03:56:00,65.241,65.26,65.234,65.239,103800000.0
2009-05-20 03:57:00,65.251,65.258,65.212,65.231,81100000.0
2009-05-20 03:58:00,65.231,65.244,65.224,65.231,79170000.0
2009-05-20 03:59:00,65.238,65.254,65.233,65.254,55470000.0
2009-05-20 04:00:00,65.285,65.285,65.255,65.267,59450000.0
2009-05-20 04:01:00,65.275,65.311,65.275,65.311,61010000.0
2009-05-20 04:02:00,65.295,65.313,65.274,65.304,99900000.0
2009-05-20 04:03:00,65.323,65.323,65.295,65.309,60230000.0
2009-05-20 04:04:00,65.298,65.302,65.283,65.283,58700000.0
2009-05-20 04:05:00,65.28,65.293,65.275,65.287,74720000.0
2009-05-20 04:06:00,65.296,65.303,65.281,65.303,73990000.0
2009-05-20 04:07:00,65.287,65.289,65.273,65.277,17880000.0
2009-05-20 04:08:00,65.295,65.296,65.281,65.296,50320000.0
2009-05-20 04:09:00,65.292,65.32,65.286,65.313,111120000.0
2009-05-20 04:10:00,65.299,65.309,65.283,65.283,89120000.0
2009-05-20 04:11:00,65.28,65.296,65.274,65.296,99210000.0
2009-05-20 04:12:00,65.302,65.308,65.276,65.298,74440000.0
2009-05-20 04:13:00,65.305,65.306,65.293,65.306,86490000.0
2009-05-20 04:14:00,65.283,65.302,65.283,65.29,60420000.0
2009-05-20 04:15:00,65.306,65.306,65.281,65.281,52050000.0
2009-05-20 04:16:00,65.284,65.292,65.268,65.272,67920000.0
2009-05-20 04:17:00,65.27,65.27,65.229,65.24,91920000.0
2009-05-20 04:18:00,65.242,65.242,65.189,65.208,67290000.0
2009-05-20 04:19:00,65.206,65.206,65.107,65.107,64840000.0
2009-05-20 04:20:00,65.109,65.161,65.109,65.161,70620000.0
2009-05-20 04:21:00,65.175,65.175,65.153,65.153,71250000.0
2009-05-20 04:22:00,65.157,65.171,65.157,65.169,19230000.0
2009-05-20 04:23:00,65.179,65.191,65.166,65.186,65410000.0
2009-05-20 04:24:00,65.206,65.206,65.176,65.196,63930000.0
2009-05-20 04:25:00,65.19,65.21,65.174,65.21,68120000.0
2009-05-20 04:26:00,65.195,65.196,65.155,65.177,72410000.0
2009-05-20 04:27:00,65.176,65.2,65.176,65.2,6580000.0
2009-05-20 04:28:00,65.194,65.212,65.193,65.193,71340000.0
2009-05-20 04:29:00,65.2,65.215,65.196,65.199,53430000.0
2009-05-20 04:30:00,65.224,65.224,65.205,65.208,59180000.0
2009-05-20 04:31:00,65.215,65.22,65.205,65.208,46820000.0
2009-05-20 04:32:00,65.213,65.226,65.213,65.218,114870000.0
2009-05-20 04:33:00,65.213,65.213,65.183,65.19,89640000.0
2009-05-20 04:34:00,65.191,65.191,65.174,65.178,99350000.0
2009-05-20 04:35:00,65.175,65.186,65.172,65.186,80380000.0
2009-05-20 04:36:00,65.21,65.21,65.156,65.156,80030000.0
2009-05-20 04:37:00,65.164,65.174,65.164,65.167,53270000.0
2009-05-20 04:38:00,65.15,65.17,65.137,65.17,59740000.0
2009-05-20 04:39:00,65.184,65.184,65.151,65.151,68210000.0
2009-05-20 04:40:00,65.157,65.173,65.142,65.142,95110000.0
2009-05-20 04:41:00,65.148,65.162,65.141,65.157,71850000.0
2009-05-20 04:42:00,65.187,65.187,65.164,65.168,70740000.0
2009-05-20 04:43:00,65.173,65.174,65.163,65.174,74680000.0
2009-05-20 04:44:00,65.184,65.184,65.164,65.177,74000000.0
2009-05-20 04:45:00,65.167,65.167,65.166,65.166,3750000.0
2009-05-20 04:46:00,65.168,65.181,65.164,65.181,41250000.0
2009-05-20 04:47:00,65.178,65.179,65.176,65.179,27240000.0
2009-05-20 04:48:00,65.207,65.207,65.173,65.173,52890000.0
2009-05-20 04:49:00,65.175,65.175,65.161,65.169,27140000.0
2009-05-20 04:50:00,65.171,65.174,65.161,65.171,30490000.0
2009-05-20 04:51:00,65.193,65.193,65.153,65.153,52570000.0
2009-05-20 04:52:00,65.159,65.164,65.151,65.163,68810000.0
2009-05-20 04:53:00,65.168,65.179,65.156,65.177,107100000.0
2009-05-20 04:54:00,65.152,65.165,65.143,65.153,59310000.0
2009-05-20 04:55:00,65.154,65.17,65.145,65.152,69960000.0
2009-05-20 04:56:00,65.163,65.183,65.154,65.171,96930000.0
2009-05-20 04:57:00,65.178,65.193,65.163,65.193,119420000.0
2009-05-20 04:58:00,65.188,65.211,65.186,65.201,141720000.0
2009-05-20 04:59:00,65.225,65.225,65.202,65.221,120450000.0
2009-05-20 05:00:00,65.233,65.239,65.217,65.22,101690000.0
2009-05-20 05:01:00,65.22,65.252,65.22,65.252,64120000.0
2009-05-20 05:02:00,65.25,65.272,65.246,65.266,90570000.0
2009-05-20 05:03:00,65.295,65.295,65.267,65.271,80050000.0
2009-05-20 05:04:00,65.275,65.275,65.261,65.261,77900000.0
2009-05-20 05:05:00,65.27,65.283,65.263,65.271,70480000.0
2009-05-20 05:06:00,65.295,65.295,65.265,65.278,54540000.0
2009-05-20 05:07:00,65.248,65.259,65.238,65.24,63420000.0
2009-05-20 05:08:00,65.231,65.254,65.231,65.254,48380000.0
2009-05-20 05:09:00,65.277,65.277,65.252,65.252,121950000.0
2009-05-20 05:10:00,65.25,65.253,65.24,65.24,88560000.0
2009-05-20 05:11:00,65.256,65.256,65.242,65.256,108020000.0
2009-05-20 05:12:00,65.273,65.273,65.243,65.243,81730000.0
2009-05-20 05:13:00,65.242,65.262,65.234,65.241,78790000.0
2009-05-20 05:14:00,65.238,65.24,65.236,65.238,58490000.0
2009-05-20 05:15:00,65.267,65.267,65.24,65.24,57780000.0
2009-05-20 05:16:00,65.254,65.254,65.23,65.23,65560000.0
2009-05-20 05:17:00,65.232,65.246,65.232,65.246,89270000.0
2009-05-20 05:18:00,65.234,65.24,65.214,65.214,64110000.0
2009-05-20 05:19:00,65.216,65.222,65.202,65.202,75360000.0
2009-05-20 05:20:00,65.199,65.213,65.192,65.209,69990000.0
2009-05-20 05:21:00,65.217,65.217,65.194,65.194,72490000.0
2009-05-20 05:22:00,65.189,65.189,65.189,65.189,1500000.0
2009-05-20 05:23:00,65.188,65.193,65.177,65.185,97780000.0
2009-05-20 05:24:00,65.185,65.185,65.145,65.15,66320000.0
2009-05-20 05:25:00,65.153,65.181,65.153,65.181,64390000.0
2009-05-20 05:26:00,65.162,65.182,65.162,65.178,72300000.0
2009-05-20 05:27:00,65.204,65.211,65.185,65.19,71220000.0
2009-05-20 05:28:00,65.194,65.215,65.194,65.207,15410000.0
2009-05-20 05:29:00,65.198,65.21,65.182,65.182,109750000.0
2009-05-20 05:30:00,65.189,65.217,65.189,65.207,100480000.0
2009-05-20 05:31:00,65.216,65.216,65.198,65.198,57390000.0
2009-05-20 05:32:00,65.21,65.223,65.203,65.223,94580000.0
2009-05-20 05:33:00,65.22,65.22,65.193,65.198,81060000.0
2009-05-20 05:34:00,65.211,65.24,65.207,65.235,78850000.0
2009-05-20 05:35:00,65.231,65.244,65.231,65.239,31760000.0
2009-05-20 05:36:00,65.243,65.243,65.22,65.22,42860000.0
2009-05-20 05:37:00,65.213,65.234,65.213,65.229,27710000.0
2009-05-20 05:38:00,65.203,65.219,65.203,65.209,18220000.0
2009-05-20 05:39:00,65.237,65.237,65.224,65.227,45050000.0
2009-05-20 05:40:00,65.23,65.235,65.222,65.23,44200000.0
2009-05-20 05:41:00,65.22,65.236,65.22,65.236,52040000.0
2009-05-20 05:42:00,65.254,65.254,65.223,65.236,100150000.0
2009-05-20 05:43:00,65.226,65.226,65.218,65.226,53510000.0
2009-05-20 05:44:00,65.23,65.238,65.229,65.229,44280000.0
2009-05-20 05:45:00,65.253,65.253,65.231,65.231,61490000.0
2009-05-20 05:46:00,65.226,65.23,65.212,65.223,52730000.0
2009-05-20 05:47:00,65.227,65.234,65.222,65.234,79260000.0
2009-05-20 05:48:00,65.225,65.225,65.212,65.219,76940000.0
2009-05-20 05:49:00,65.221,65.226,65.219,65.219,103260000.0
2009-05-20 05:50:00,65.217,65.225,65.211,65.221,139200000.0
2009-05-20 05:51:00,65.234,65.234,65.208,65.223,39160000.0
2009-05-20 05:52:00,65.221,65.231,65.219,65.219,48440000.0
2009-05-20 05:53:00,65.219,65.235,65.219,65.233,40650000.0
2009-05-20 05:54:00,65.242,65.242,65.224,65.224,35210000.0
2009-05-20 05:55:00,65.222,65.222,65.211,65.216,45950000.0
2009-05-20 05:56:00,65.221,65.231,65.213,65.231,12810000.0
2009-05-20 05:57:00,65.254,65.254,65.233,65.233,23570000.0
2009-05-20 05:58:00,65.246,65.253,65.234,65.24,84270000.0
2009-05-20 05:59:00,65.253,65.284,65.253,65.284,28460000.0
2009-05-20 06:00:00,65.303,65.303,65.273,65.273,60440000.0
2009-05-20 06:01:00,65.269,65.286,65.262,65.286,41640000.0
2009-05-20 06:02:00,65.279,65.293,65.271,65.293,53290000.0
2009-05-20 06:03:00,65.296,65.296,65.284,65.295,56820000.0
2009-05-20 06:04:00,65.287,65.29,65.286,65.288,87080000.0
2009-05-20 06:05:00,65.295,65.304,65.294,65.296,57880000.0
2009-05-20 06:06:00,65.298,65.338,65.294,65.326,41430000.0
2009-05-20 06:07:00,65.34,65.349,65.333,65.338,41070000.0
2009-05-20 06:08:00,65.338,65.362,65.338,65.362,18250000.0
2009-05-20 06:09:00,65.374,65.374,65.356,65.36,40010000.0
2009-05-20 06:10:00,65.355,65.364,65.331,65.331,100650000.0
2009-05-20 06:11:00,65.339,65.345,65.332,65.345,39190000.0
2009-05-20 06:12:00,65.338,65.338,65.328,65.336,36990000.0
2009-05-20 06:13:00,65.339,65.364,65.336,65.346,113760000.0
2009-05-20 06:14:00,65.351,65.362,65.345,65.357,82110000.0
2009-05-20 06:15:00,65.365,65.365,65.328,65.338,35630000.0
2009-05-20 06:16:00,65.353,65.372,65.353,65.358,31270000.0
2009-05-20 06:17:00,65.366,65.37,65.348,65.351,52190000.0
2009-05-20 06:18:00,65.355,65.355,65.337,65.34,95280000.0
2009-05-20 06:19:00,65.33,65.35,65.323,65.332,90430000.0
2009-05-20 06:20:00,65.323,65.331,65.306,65.326,67070000.0
2009-05-20 06:21:00,65.344,65.344,65.306,65.309,61610000.0
2009-05-20 06:22:00,65.301,65.322,65.296,65.3,56510000.0
2009-05-20 06:23:00,65.287,65.31,65.287,65.302,121880000.0
2009-05-20 06:24:00,65.299,65.316,65.299,65.309,64210000.0
2009-05-20 06:25:00,65.31,65.324,65.31,65.317,71320000.0
2009-05-20 06:26:00,65.328,65.335,65.321,65.321,89380000.0
2009-05-20 06:27:00,65.345,65.345,65.323,65.336,121840000.0
2009-05-20 06:28:00,65.341,65.363,65.334,65.348,96220000.0
2009-05-20 06:29:00,65.365,65.381,65.342,65.358,83190000.0
2009-05-20 06:30:00,65.373,65.373,65.352,65.363,95930000.0
2009-05-20 06:31:00,65.375,65.382,65.361,65.382,74300000.0
2009-05-20 06:32:00,65.369,65.385,65.364,65.385,86490000.0
2009-05-20 06:33:00,65.387,65.387,65.373,65.377,83380000.0
2009-05-20 06:34:00,65.375,65.39,65.375,65.386,67240000.0
2009-05-20 06:35:00,65.381,65.396,65.367,65.376,101350000.0
2009-05-20 06:36:00,65.383,65.383,65.344,65.344,68010000.0
2009-05-20 06:37:00,65.332,65.347,65.325,65.347,88410000.0
2009-05-20 06:38:00,65.331,65.354,65.331,65.345,69850000.0
2009-05-20 06:39:00,65.355,65.355,65.324,65.338,60260000.0
2009-05-20 06:40:00,65.342,65.365,65.337,65.341,84490000.0
2009-05-20 06:41:00,65.354,65.354,65.334,65.338,66200000.0
2009-05-20 06:42:00,65.361,65.361,65.318,65.332,99240000.0
2009-05-20 06:43:00,65.308,65.329,65.287,65.287,89280000.0
2009-05-20 06:44:00,65.301,65.323,65.294,65.309,127340000.0
2009-05-20 06:45:00,65.333,65.333,65.302,65.302,88010000.0
2009-05-20 06:46:00,65.307,65.32,65.295,65.308,69360000.0
2009-05-20 06:47:00,65.306,65.333,65.306,65.328,95520000.0
2009-05-20 06:48:00,65.354,65.354,65.337,65.346,89900000.0
2009-05-20 06:49:00,65.35,65.372,65.348,65.358,80720000.0
2009-05-20 06:50:00,65.359,65.359,65.342,65.348,24350000.0
2009-05-20 06:51:00,65.361,65.361,65.336,65.349,53250000.0
2009-05-20 06:52:00,65.356,65.356,65.341,65.341,63600000.0
2009-05-20 06:53:00,65.339,65.344,65.322,65.322,78840000.0
2009-05-20 06:54:00,65.335,65.335,65.321,65.326,88920000.0
2009-05-20 06:55:00,65.319,65.333,65.311,65.325,112010000.0
2009-05-20 06:56:00,65.325,65.326,65.319,65.324,42340000.0
2009-05-20 06:57:00,65.338,65.338,65.314,65.321,64070000.0
2009-05-20 06:58:00,65.328,65.33,65.311,65.326,76260000.0
2009-05-20 06:59:00,65.327,65.344,65.322,65.322,81780000.0
2009-05-20 07:00:00,65.344,65.344,65.324,65.341,33730000.0
2009-05-20 07:01:00,65.326,65.326,65.304,65.31,79380000.0
2009-05-20 07:02:00,65.316,65.316,65.301,65.301,43710000.0
2009-05-20 07:03:00,65.314,65.314,65.283,65.297,67360000.0
2009-05-20 07:04:00,65.279,65.298,65.274,65.274,83390000.0
2009-05-20 07:05:00,65.269,65.28,65.259,65.259,36260000.0
2009-05-20 07:06:00,65.273,65.273,65.243,65.258,49030000.0
2009-05-20 07:07:00,65.25,65.271,65.246,65.255,65430000.0
2009-05-20 07:08:00,65.267,65.278,65.261,65.269,36590000.0
2009-05-20 07:09:00,65.294,65.294,65.267,65.267,45030000.0
2009-05-20 07:10:00,65.27,65.285,65.27,65.278,88080000.0
2009-05-20 07:11:00,65.293,65.293,65.263,65.293,86570000.0
2009-05-20 07:12:00,65.286,65.286,65.271,65.271,147430000.0
2009-05-20 07:13:00,65.271,65.285,65.271,65.285,65360000.0
2009-05-20 07:14:00,65.287,65.304,65.279,65.302,78680000.0
2009-05-20 07:15:00,65.294,65.294,65.247,65.247,28400000.0
2009-05-20 07:16:00,65.242,65.254,65.234,65.242,39590000.0
2009-05-20 07:17:00,65.221,65.237,65.221,65.237,44570000.0
2009-05-20 07:18:00,65.256,65.256,65.23,65.23,127560000.0
2009-05-20 07:19:00,65.231,65.262,65.231,65.256,84720000.0
2009-05-20 07:20:00,65.25,65.264,65.246,65.264,30630000.0
2009-05-20 07:21:00,65.285,65.285,65.24,65.246,43740000.0
2009-05-20 07:22:00,65.244,65.26,65.244,65.252,10130000.0
2009-05-20 07:23:00,65.258,65.262,65.243,65.243,63970000.0
2009-05-20 07:24:00,65.275,65.275,65.252,65.252,53380000.0
2009-05-20 07:25:00,65.247,65.247,65.24,65.245,103520000.0
2009-05-20 07:26:00,65.26,65.272,65.243,65.267,140280000.0
2009-05-20 07:27:00,65.252,65.282,65.252,65.271,59220000.0
2009-05-20 07:28:00,65.271,65.284,65.271,65.278,112300000.0
2009-05-20 07:29:00,65.273,65.285,65.271,65.271,110790000.0
2009-05-20 07:30:00,65.284,65.284,65.262,65.262,86480000.0
2009-05-20 07:31:00,65.276,65.276,65.254,65.257,58670000.0
2009-05-20 07:32:00,65.261,65.261,65.225,65.261,39290000.0
2009-05-20 07:33:00,65.253,65.253,65.239,65.239,24280000.0
2009-05-20 07:34:00,65.233,65.246,65.233,65.246,51020000.0
2009-05-20 07:35:00,65.228,65.241,65.222,65.222,29930000.0
2009-05-20 07:36:00,65.254,65.254,65.223,65.229,37800000.0
2009-05-20 07:37:00,65.225,65.241,65.205,65.21,49410000.0
2009-05-20 07:38:00,65.201,65.214,65.198,65.198,67680000.0
2009-05-20 07:39:00,65.223,65.223,65.202,65.215,108540000.0
2009-05-20 07:40:00,65.195,65.196,65.177,65.178,64160000.0
2009-05-20 07:41:00,65.157,65.193,65.157,65.172,74520000.0
2009-05-20 07:42:00,65.187,65.189,65.165,65.183,106500000.0
2009-05-20 07:43:00,65.162,65.172,65.155,65.162,132970000.0
2009-05-20 07:44:00,65.153,65.18,65.153,65.166,144670000.0
2009-05-20 07:45:00,65.187,65.19,65.169,65.176,121700000.0
2009-05-20 07:46:00,65.18,65.202,65.18,65.196,106070000.0
2009-05-20 07:47:00,65.191,65.204,65.191,65.204,58650000.0
2009-05-20 07:48:00,65.216,65.216,65.197,65.206,89810000.0
2009-05-20 07:49:00,65.215,65.215,65.202,65.208,78630000.0
2009-05-20 07:50:00,65.2,65.215,65.2,65.208,70590000.0
2009-05-20 07:51:00,65.232,65.232,65.202,65.211,67730000.0
2009-05-20 07:52:00,65.21,65.224,65.21,65.217,53250000.0
2009-05-20 07:53:00,65.218,65.222,65.21,65.21,62940000.0
2009-05-20 07:54:00,65.224,65.224,65.213,65.217,50990000.0
2009-05-20 07:55:00,65.212,65.214,65.202,65.209,127100000.0
2009-05-20 07:56:00,65.207,65.211,65.195,65.2,87720000.0
2009-05-20 07:57:00,65.214,65.214,65.174,65.174,107240000.0
2009-05-20 07:58:00,65.182,65.192,65.174,65.174,79550000.0
2009-05-20 07:59:00,65.178,65.192,65.157,65.162,79050000.0
2009-05-20 08:00:00,65.183,65.183,65.144,65.174,57610000.0
2009-05-20 08:01:00,65.192,65.223,65.187,65.223,60570000.0
2009-05-20 08:02:00,65.216,65.222,65.202,65.208,62630000.0
2009-05-20 08:03:00,65.223,65.223,65.204,65.215,84350000.0
2009-05-20 08:04:00,65.238,65.257,65.221,65.253,66490000.0
2009-05-20 08:05:00,65.253,65.253,65.243,65.248,65650000.0
2009-05-20 08:06:00,65.255,65.255,65.235,65.239,71730000.0
2009-05-20 08:07:00,65.244,65.244,65.225,65.238,68160000.0
2009-05-20 08:08:00,65.252,65.264,65.252,65.264,3390000.0
2009-05-20 08:09:00,65.271,65.271,65.253,65.253,57440000.0
2009-05-20 08:10:00,65.246,65.259,65.235,65.24,117570000.0
2009-05-20 08:11:00,65.246,65.247,65.228,65.238,70950000.0
2009-05-20 08:12:00,65.241,65.241,65.215,65.221,78770000.0
2009-05-20 08:13:00,65.221,65.235,65.221,65.228,85160000.0
2009-05-20 08:14:00,65.237,65.242,65.224,65.237,125900000.0
2009-05-20 08:15:00,65.244,65.244,65.231,65.239,95270000.0
2009-05-20 08:16:00,65.226,65.228,65.218,65.228,77010000.0
2009-05-20 08:17:00,65.222,65.251,65.222,65.251,92860000.0
2009-05-20 08:18:00,65.264,65.27,65.239,65.263,73400000.0
2009-05-20 08:19:00,65.283,65.293,65.265,65.28,85320000.0
2009-05-20 08:20:00,65.261,65.272,65.253,65.267,81670000.0
2009-05-20 08:21:00,65.294,65.294,65.261,65.287,59110000.0
2009-05-20 08:22:00,65.295,65.3,65.275,65.294,99460000.0
2009-05-20 08:23:00,65.309,65.309,65.284,65.304,61380000.0
2009-05-20 08:24:00,65.329,65.329,65.282,65.291,83480000.0
2009-05-20 08:25:00,65.275,65.28,65.256,65.278,70630000.0
2009-05-20 08:26:00,65.278,65.286,65.27,65.27,71820000.0
2009-05-20 08:27:00,65.294,65.294,65.263,65.269,88090000.0
2009-05-20 08:28:00,65.259,65.272,65.246,65.261,72120000.0
2009-05-20 08:29:00,65.28,65.288,65.265,65.288,94840000.0
2009-05-20 08:30:00,65.295,65.295,65.257,65.263,85910000.0
2009-05-20 08:31:00,65.267,65.276,65.254,65.276,128330000.0
2009-05-20 08:32:00,65.266,65.266,65.244,65.263,88980000.0
2009-05-20 08:33:00,65.253,65.263,65.232,65.263,75650000.0
2009-05-20 08:34:00,65.247,65.249,65.224,65.247,89930000.0
2009-05-20 08:35:00,65.232,65.252,65.232,65.232,86930000.0
2009-05-20 08:36:00,65.254,65.254,65.199,65.21,76260000.0
2009-05-20 08:37:00,65.191,65.22,65.191,65.215,23480000.0
2009-05-20 08:38:00,65.208,65.222,65.196,65.222,50590000.0
2009-05-20 08:39:00,65.236,65.236,65.214,65.228,57120000.0
2009-05-20 08:40:00,65.219,65.222,65.213,65.219,78800000.0
2009-05-20 08:41:00,65.201,65.22,65.201,65.201,82150000.0
2009-05-20 08:42:00,65.233,65.233,65.204,65.214,115410000.0
2009-05-20 08:43:00,65.22,65.224,65.181,65.181,43820000.0
2009-05-20 08:44:00,65.182,65.182,65.157,65.172,61610000.0
2009-05-20 08:45:00,65.174,65.174,65.147,65.167,78930000.0
2009-05-20 08:46:00,65.152,65.196,65.152,65.194,83610000.0
2009-05-20 08:47:00,65.207,65.233,65.185,65.233,31070000.0
2009-05-20 08:48:00,65.256,65.256,65.223,65.236,88160000.0
2009-05-20 08:49:00,65.251,65.273,65.236,65.273,43090000.0
2009-05-20 08:50:00,65.266,65.283,65.227,65.239,69610000.0
2009-05-20 08:51:00,65.295,65.295,65.229,65.231,76480000.0
2009-05-20 08:52:00,65.235,65.235,65.214,65.218,33310000.0
2009-05-20 08:53:00,65.224,65.229,65.213,65.229,50020000.0
2009-05-20 08:54:00,65.237,65.245,65.226,65.237,69500000.0
2009-05-20 08:55:00,65.238,65.253,65.23,65.253,38540000.0
2009-05-20 08:56:00,65.255,65.258,65.236,65.24,47060000.0
2009-05-20 08:57:00,65.246,65.254,65.233,65.254,83640000.0
2009-05-20 08:58:00,65.269,65.302,65.259,65.302,99060000.0
2009-05-20 08:59:00,65.292,65.32,65.281,65.316,139720000.0
2009-05-20 09:00:00,65.339,65.35,65.323,65.345,69390000.0
2009-05-20 09:01:00,65.336,65.343,65.315,65.318,76540000.0
2009-05-20 09:02:00,65.335,65.354,65.325,65.349,27990000.0
2009-05-20 09:03:00,65.362,65.362,65.334,65.354,43340000.0
2009-05-20 09:04:00,65.337,65.372,65.337,65.372,46140000.0
2009-05-20 09:05:00,65.359,65.372,65.35,65.358,116700000.0
2009-05-20 09:06:00,65.37,65.37,65.346,65.35,80710000.0
2009-05-20 09:07:00,65.355,65.362,65.345,65.355,30660000.0
2009-05-20 09:08:00,65.35,65.371,65.346,65.351,42020000.0
2009-05-20 09:09:00,65.369,65.372,65.342,65.359,21030000.0
2009-05-20 09:10:00,65.361,65.445,65.361,65.445,66190000.0
2009-05-20 09:11:00,65.441,65.455,65.423,65.438,61210000.0
2009-05-20 09:12:00,65.446,65.452,65.425,65.431,100470000.0
2009-05-20 09:13:00,65.436,65.452,65.421,65.448,135950000.0
2009-05-20 09:14:00,65.472,65.492,65.466,65.485,53980000.0
2009-05-20 09:15:00,65.513,65.513,65.467,65.478,108430000.0
2009-05-20 09:16:00,65.46,65.47,65.446,65.448,105930000.0
2009-05-20 09:17:00,65.441,65.463,65.441,65.463,96130000.0
2009-05-20 09:18:00,65.473,65.473,65.453,65.458,61050000.0
2009-05-20 09:19:00,65.458,65.47,65.455,65.466,47040000.0
2009-05-20 09:20:00,65.446,65.46,65.436,65.455,29720000.0
2009-05-20 09:21:00,65.464,65.464,65.443,65.449,52420000.0
2009-05-20 09:22:00,65.45,65.461,65.427,65.433,29680000.0
2009-05-20 09:23:00,65.437,65.441,65.426,65.437,36960000.0
2009-05-20 09:24:00,65.456,65.456,65.434,65.442,53930000.0
2009-05-20 09:25:00,65.443,65.471,65.443,65.463,66870000.0
2009-05-20 09:26:00,65.476,65.481,65.465,65.475,106250000.0
2009-05-20 09:27:00,65.505,65.505,65.462,65.471,59350000.0
2009-05-20 09:28:00,65.465,65.482,65.448,65.482,75390000.0
2009-05-20 09:29:00,65.473,65.502,65.473,65.497,97760000.0
2009-05-20 09:30:00,65.516,65.516,65.48,65.506,123250000.0
2009-05-20 09:31:00,65.508,65.512,65.502,65.507,151990000.0
2009-05-20 09:32:00,65.501,65.521,65.501,65.507,126020000.0
2009-05-20 09:33:00,65.513,65.539,65.504,65.528,99200000.0
2009-05-20 09:34:00,65.523,65.544,65.523,65.528,61030000.0
2009-05-20 09:35:00,65.531,65.543,65.523,65.524,93680000.0
2009-05-20 09:36:00,65.544,65.544,65.523,65.544,73100000.0
2009-05-20 09:37:00,65.536,65.536,65.52,65.52,76450000.0
2009-05-20 09:38:00,65.529,65.541,65.516,65.535,66890000.0
2009-05-20 09:39:00,65.563,65.57,65.531,65.57,50560000.0
2009-05-20 09:40:00,65.563,65.598,65.563,65.587,61400000.0
2009-05-20 09:41:00,65.581,65.603,65.574,65.593,50300000.0
2009-05-20 09:42:00,65.613,65.613,65.578,65.589,129620000.0
2009-05-20 09:43:00,65.578,65.587,65.558,65.558,86490000.0
2009-05-20 09:44:00,65.568,65.573,65.553,65.553,104940000.0
2009-05-20 09:45:00,65.568,65.589,65.558,65.57,86210000.0
2009-05-20 09:46:00,65.585,65.61,65.585,65.599,72420000.0
2009-05-20 09:47:00,65.591,65.611,65.591,65.599,59130000.0
2009-05-20 09:48:00,65.625,65.625,65.573,65.573,53760000.0
2009-05-20 09:49:00,65.554,65.568,65.528,65.528,64480000.0
2009-05-20 09:50:00,65.519,65.532,65.514,65.523,95040000.0
2009-05-20 09:51:00,65.535,65.535,65.516,65.535,72390000.0
2009-05-20 09:52:00,65.545,65.552,65.527,65.53,65470000.0
2009-05-20 09:53:00,65.528,65.55,65.517,65.537,75890000.0
2009-05-20 09:54:00,65.553,65.553,65.517,65.527,70760000.0
2009-05-20 09:55:00,65.506,65.521,65.506,65.521,4690000.0
2009-05-20 09:56:00,65.519,65.534,65.512,65.512,41440000.0
2009-05-20 09:57:00,65.534,65.534,65.507,65.518,44950000.0
2009-05-20 09:58:00,65.536,65.549,65.52,65.546,50790000.0
2009-05-20 09:59:00,65.529,65.548,65.514,65.548,95690000.0
2009-05-20 10:00:00,65.57,65.585,65.557,65.575,47920000.0
2009-05-20 10:01:00,65.571,65.591,65.558,65.591,39880000.0
2009-05-20 10:02:00,65.591,65.599,65.575,65.58,55800000.0
2009-05-20 10:03:00,65.593,65.593,65.564,65.58,52540000.0
2009-05-20 10:04:00,65.563,65.595,65.559,65.586,76110000.0
2009-05-20 10:05:00,65.592,65.611,65.592,65.601,70820000.0
2009-05-20 10:06:00,65.619,65.642,65.607,65.629,109370000.0
2009-05-20 10:07:00,65.638,65.641,65.612,65.641,148640000.0
2009-05-20 10:08:00,65.655,65.656,65.636,65.652,46070000.0
2009-05-20 10:09:00,65.662,65.662,65.61,65.619,47430000.0
2009-05-20 10:10:00,65.608,65.618,65.598,65.614,43890000.0
2009-05-20 10:11:00,65.627,65.637,65.616,65.637,36480000.0
2009-05-20 10:12:00,65.641,65.641,65.61,65.625,42770000.0
2009-05-20 10:13:00,65.609,65.621,65.609,65.621,12390000.0
2009-05-20 10:14:00,65.607,65.613,65.596,65.598,26960000.0
2009-05-20 10:15:00,65.6,65.6,65.574,65.588,74920000.0
2009-05-20 10:16:00,65.595,65.631,65.595,65.631,29920000.0
2009-05-20 10:17:00,65.641,65.641,65.606,65.621,62890000.0
2009-05-20 10:18:00,65.63,65.638,65.616,65.636,34330000.0
2009-05-20 10:19:00,65.627,65.65,65.617,65.643,49220000.0
2009-05-20 10:20:00,65.636,65.646,65.624,65.646,53930000.0
2009-05-20 10:21:00,65.664,65.664,65.638,65.64,78210000.0
2009-05-20 10:22:00,65.635,65.652,65.635,65.645,59990000.0
2009-05-20 10:23:00,65.651,65.651,65.636,65.636,40630000.0
2009-05-20 10:24:00,65.656,65.659,65.633,65.659,35750000.0
2009-05-20 10:25:00,65.635,65.644,65.623,65.63,20550000.0
2009-05-20 10:26:00,65.616,65.653,65.613,65.628,36100000.0
2009-05-20 10:27:00,65.644,65.651,65.626,65.63,96080000.0
2009-05-20 10:28:00,65.64,65.643,65.631,65.637,39300000.0
2009-05-20 10:29:00,65.624,65.649,65.624,65.646,39200000.0
2009-05-20 10:30:00,65.652,65.663,65.624,65.631,107450000.0
2009-05-20 10:31:00,65.624,65.631,65.595,65.595,81880000.0
2009-05-20 10:32:00,65.577,65.592,65.566,65.567,41120000.0
2009-05-20 10:33:00,65.595,65.61,65.57,65.605,33350000.0
2009-05-20 10:34:00,65.603,65.629,65.596,65.619,46750000.0
2009-05-20 10:35:00,65.628,65.636,65.598,65.611,101710000.0
2009-05-20 10:36:00,65.632,65.632,65.598,65.604,86680000.0
2009-05-20 10:37:00,65.608,65.614,65.584,65.59,64420000.0
2009-05-20 10:38:00,65.593,65.593,65.574,65.577,58850000.0
2009-05-20 10:39:00,65.592,65.592,65.567,65.569,54480000.0
2009-05-20 10:40:00,65.568,65.574,65.567,65.568,113250000.0
2009-05-20 10:41:00,65.572,65.594,65.565,65.594,68540000.0
2009-05-20 10:42:00,65.614,65.614,65.587,65.614,78780000.0
2009-05-20 10:43:00,65.613,65.613,65.583,65.607,74320000.0
2009-05-20 10:44:00,65.595,65.595,65.566,65.577,117270000.0
2009-05-20 10:45:00,65.586,65.586,65.562,65.562,101080000.0
2009-05-20 10:46:00,65.567,65.573,65.55,65.55,74310000.0
2009-05-20 10:47:00,65.535,65.554,65.516,65.521,95710000.0
2009-05-20 10:48:00,65.539,65.539,65.513,65.521,79930000.0
2009-05-20 10:49:00,65.521,65.566,65.521,65.566,89400000.0
2009-05-20 10:50:00,65.563,65.563,65.535,65.539,81680000.0
2009-05-20 10:51:00,65.555,65.555,65.522,65.53,68860000.0
2009-05-20 10:52:00,65.538,65.555,65.533,65.54,99020000.0
2009-05-20 10:53:00,65.549,65.561,65.542,65.542,65830000.0
2009-05-20 10:54:00,65.555,65.555,65.529,65.539,87460000.0
2009-05-20 10:55:00,65.544,65.564,65.544,65.564,73280000.0
2009-05-20 10:56:00,65.562,65.614,65.559,65.614,73240000.0
2009-05-20 10:57:00,65.61,65.653,65.585,65.612,81400000.0
2009-05-20 10:58:00,65.575,65.598,65.55,65.558,68240000.0
2009-05-20 10:59:00,65.557,65.557,65.544,65.55,98110000.0
2009-05-20 11:00:00,65.566,65.566,65.545,65.55,91260000.0
2009-05-20 11:01:00,65.538,65.541,65.524,65.539,125170000.0
2009-05-20 11:02:00,65.523,65.53,65.49,65.5,84990000.0
2009-05-20 11:03:00,65.519,65.558,65.491,65.529,67300000.0
2009-05-20 11:04:00,65.531,65.542,65.526,65.531,91080000.0
2009-05-20 11:05:00,65.527,65.539,65.513,65.513,80890000.0
2009-05-20 11:06:00,65.549,65.549,65.508,65.522,78620000.0
2009-05-20 11:07:00,65.515,65.522,65.506,65.516,27030000.0
2009-05-20 11:08:00,65.513,65.533,65.513,65.533,55890000.0
2009-05-20 11:09:00,65.544,65.544,65.528,65.53,55550000.0
2009-05-20 11:10:00,65.524,65.543,65.524,65.537,85850000.0
2009-05-20 11:11:00,65.548,65.557,65.516,65.554,90890000.0
2009-05-20 11:12:00,65.564,65.569,65.551,65.569,112390000.0
2009-05-20 11:13:00,65.559,65.585,65.555,65.572,40800000.0
2009-05-20 11:14:00,65.573,65.573,65.552,65.552,61480000.0
2009-05-20 11:15:00,65.583,65.583,65.539,65.559,79910000.0
2009-05-20 11:16:00,65.568,65.571,65.545,65.55,85030000.0
2009-05-20 11:17:00,65.567,65.58,65.548,65.559,30140000.0
2009-05-20 11:18:00,65.575,65.575,65.554,65.56,83950000.0
2009-05-20 11:19:00,65.566,65.566,65.554,65.558,48000000.0
2009-05-20 11:20:00,65.557,65.564,65.552,65.555,68510000.0
2009-05-20 11:21:00,65.571,65.571,65.545,65.551,83360000.0
2009-05-20 11:22:00,65.559,65.563,65.549,65.563,35590000.0
2009-05-20 11:23:00,65.544,65.561,65.538,65.556,50390000.0
2009-05-20 11:24:00,65.567,65.567,65.549,65.549,65150000.0
2009-05-20 11:25:00,65.543,65.543,65.519,65.519,43630000.0
2009-05-20 11:26:00,65.525,65.525,65.512,65.515,54490000.0
2009-05-20 11:27:00,65.543,65.543,65.517,65.527,85850000.0
2009-05-20 11:28:00,65.527,65.532,65.513,65.526,90480000.0
2009-05-20 11:29:00,65.541,65.571,65.536,65.571,152800000.0
2009-05-20 11:30:00,65.565,65.566,65.536,65.543,72180000.0
2009-05-20 11:31:00,65.534,65.551,65.534,65.548,75270000.0
2009-05-20 11:32:00,65.535,65.57,65.535,65.566,28180000.0
2009-05-20 11:33:00,65.551,65.57,65.543,65.569,42550000.0
2009-05-20 11:34:00,65.554,65.582,65.554,65.58,45490000.0
2009-05-20 11:35:00,65.569,65.584,65.564,65.584,111690000.0
2009-05-20 11:36:00,65.593,65.594,65.563,65.594,76550000.0
2009-05-20 11:37:00,65.57,65.593,65.57,65.572,35920000.0
2009-05-20 11:38:00,65.58,65.592,65.573,65.578,44050000.0
2009-05-20 11:39:00,65.599,65.599,65.587,65.588,12280000.0
2009-05-20 11:40:00,65.581,65.594,65.576,65.587,62370000.0
2009-05-20 11:41:00,65.594,65.604,65.583,65.589,54870000.0
2009-05-20 11:42:00,65.597,65.602,65.578,65.578,105070000.0
2009-05-20 11:43:00,65.578,65.591,65.573,65.588,130710000.0
2009-05-20 11:44:00,65.587,65.592,65.577,65.58,55600000.0
2009-05-20 11:45:00,65.602,65.602,65.567,65.591,108770000.0
2009-05-20 11:46:00,65.562,65.583,65.562,65.577,110550000.0
2009-05-20 11:47:00,65.584,65.584,65.555,65.561,86790000.0
2009-05-20 11:48:00,65.586,65.587,65.563,65.567,60820000.0
2009-05-20 11:49:00,65.561,65.571,65.561,65.566,40180000.0
2009-05-20 11:50:00,65.569,65.573,65.562,65.562,24800000.0
2009-05-20 11:51:00,65.585,65.585,65.566,65.583,51790000.0
2009-05-20 11:52:00,65.578,65.583,65.562,65.562,26730000.0
2009-05-20 11:53:00,65.562,65.571,65.554,65.567,35060000.0
2009-05-20 11:54:00,65.576,65.576,65.554,65.568,49260000.0
2009-05-20 11:55:00,65.539,65.549,65.532,65.532,74740000.0
2009-05-20 11:56:00,65.536,65.536,65.521,65.527,107240000.0
2009-05-20 11:57:00,65.551,65.551,65.509,65.518,55540000.0
2009-05-20 11:58:00,65.511,65.539,65.511,65.519,72250000.0
2009-05-20 11:59:00,65.513,65.535,65.513,65.534,101770000.0
2009-05-20 12:00:00,65.538,65.538,65.495,65.526,116470000.0
2009-05-20 12:01:00,65.517,65.517,65.5,65.5,143280000.0
2009-05-20 12:02:00,65.51,65.525,65.504,65.514,112550000.0
2009-05-20 12:03:00,65.497,65.513,65.491,65.5,101790000.0
2009-05-20 12:04:00,65.505,65.505,65.494,65.505,63440000.0
2009-05-20 12:05:00,65.5,65.532,65.494,65.517,98330000.0
2009-05-20 12:06:00,65.544,65.544,65.514,65.535,76010000.0
2009-05-20 12:07:00,65.522,65.54,65.51,65.51,71130000.0
2009-05-20 12:08:00,65.525,65.549,65.525,65.548,63430000.0
2009-05-20 12:09:00,65.563,65.563,65.515,65.515,50140000.0
2009-05-20 12:10:00,65.512,65.541,65.512,65.527,59900000.0
2009-05-20 12:11:00,65.54,65.541,65.523,65.523,48400000.0
2009-05-20 12:12:00,65.544,65.544,65.524,65.538,117930000.0
2009-05-20 12:13:00,65.529,65.542,65.515,65.542,99830000.0
2009-05-20 12:14:00,65.515,65.524,65.495,65.508,104750000.0
2009-05-20 12:15:00,65.534,65.534,65.508,65.51,77840000.0
2009-05-20 12:16:00,65.49,65.494,65.473,65.494,77290000.0
2009-05-20 12:17:00,65.504,65.511,65.485,65.507,60030000.0
2009-05-20 12:18:00,65.535,65.535,65.497,65.5,61490000.0
2009-05-20 12:19:00,65.503,65.503,65.48,65.488,70040000.0
2009-05-20 12:20:00,65.488,65.493,65.481,65.481,87730000.0
2009-05-20 12:21:00,65.492,65.492,65.471,65.485,70340000.0
2009-05-20 12:22:00,65.468,65.48,65.455,65.459,73930000.0
2009-05-20 12:23:00,65.446,65.453,65.433,65.44,75130000.0
2009-05-20 12:24:00,65.451,65.451,65.414,65.444,76530000.0
2009-05-20 12:25:00,65.439,65.449,65.426,65.449,15430000.0
2009-05-20 12:26:00,65.463,65.467,65.448,65.463,16990000.0
2009-05-20 12:27:00,65.463,65.463,65.453,65.453,3380000.0
2009-05-20 12:28:00,65.446,65.45,65.422,65.422,13150000.0
2009-05-20 12:29:00,65.417,65.433,65.416,65.433,13340000.0
2009-05-20 12:30:00,65.434,65.453,65.434,65.453,14160000.0
2009-05-20 12:31:00,65.441,65.451,65.432,65.432,11200000.0
2009-05-20 12:32:00,65.443,65.443,65.413,65.413,15220000.0
2009-05-20 12:33:00,65.457,65.457,65.435,65.442,8830000.0
2009-05-20 12:34:00,65.443,65.456,65.443,65.456,12860000.0
2009-05-20 12:35:00,65.454,65.46,65.443,65.45,10380000.0
2009-05-20 12:36:00,65.482,65.482,65.446,65.446,19800000.0
2009-05-20 12:37:00,65.446,65.454,65.443,65.449,13790000.0
2009-05-20 12:38:00,65.449,65.47,65.449,65.455,9780000.0
2009-05-20 12:39:00,65.471,65.471,65.445,65.445,17880000.0
2009-05-20 12:40:00,65.433,65.451,65.433,65.441,14500000.0
2009-05-20 12:41:00,65.426,65.437,65.418,65.431,11460000.0
2009-05-20 12:42:00,65.454,65.454,65.43,65.437,19430000.0
2009-05-20 12:43:00,65.435,65.448,65.424,65.438,16180000.0
2009-05-20 12:44:00,65.441,65.459,65.44,65.459,8270000.0
2009-05-20 12:45:00,65.457,65.504,65.456,65.494,14660000.0
2009-05-20 12:46:00,65.505,65.507,65.485,65.485,6960000.0
2009-05-20 12:47:00,65.462,65.48,65.455,65.48,10140000.0
2009-05-20 12:48:00,65.495,65.495,65.477,65.495,12100000.0
2009-05-20 12:49:00,65.482,65.484,65.466,65.476,17100000.0
2009-05-20 12:50:00,65.475,65.477,65.465,65.477,12020000.0
2009-05-20 12:51:00,65.48,65.48,65.463,65.472,10750000.0
2009-05-20 12:52:00,65.482,65.482,65.47,65.473,11870000.0
2009-05-20 12:53:00,65.461,65.479,65.461,65.476,11870000.0
2009-05-20 12:54:00,65.504,65.504,65.475,65.481,21300000.0
2009-05-20 12:55:00,65.49,65.492,65.477,65.484,12820000.0
2009-05-20 12:56:00,65.484,65.495,65.48,65.492,12950000.0
2009-05-20 12:57:00,65.498,65.498,65.48,65.493,9960000.0
2009-05-20 12:58:00,65.497,65.507,65.497,65.504,8900000.0
2009-05-20 12:59:00,65.492,65.522,65.492,65.519,15610000.0
2009-05-20 13:00:00,65.516,65.541,65.51,65.537,11650000.0
2009-05-20 13:01:00,65.513,65.523,65.506,65.511,22380000.0
2009-05-20 13:02:00,65.502,65.511,65.499,65.509,12960000.0
2009-05-20 13:03:00,65.499,65.499,65.468,65.47,16530000.0
2009-05-20 13:04:00,65.468,65.468,65.446,65.447,9200000.0
2009-05-20 13:05:00,65.452,65.463,65.44,65.44,12590000.0
2009-05-20 13:06:00,65.46,65.46,65.448,65.452,8830000.0
2009-05-20 13:07:00,65.449,65.464,65.444,65.444,9210000.0
2009-05-20 13:08:00,65.447,65.461,65.445,65.461,13940000.0
2009-05-20 13:09:00,65.429,65.445,65.429,65.437,9670000.0
2009-05-20 13:10:00,65.444,65.454,65.444,65.45,11830000.0
2009-05-20 13:11:00,65.441,65.448,65.438,65.448,14880000.0
2009-05-20 13:12:00,65.455,65.455,65.43,65.43,12020000.0
2009-05-20 13:13:00,65.433,65.439,65.426,65.437,19160000.0
2009-05-20 13:14:00,65.429,65.429,65.413,65.413,8260000.0
2009-05-20 13:15:00,65.435,65.443,65.426,65.443,12580000.0
2009-05-20 13:16:00,65.44,65.44,65.414,65.421,13340000.0
2009-05-20 13:17:00,65.423,65.433,65.42,65.428,12960000.0
2009-05-20 13:18:00,65.447,65.462,65.436,65.462,15620000.0
2009-05-20 13:19:00,65.458,65.471,65.457,65.471,12810000.0
2009-05-20 13:20:00,65.465,65.483,65.455,65.483,11500000.0
2009-05-20 13:21:00,65.477,65.477,65.455,65.456,7710000.0
2009-05-20 13:22:00,65.455,65.472,65.453,65.461,13720000.0
2009-05-20 13:23:00,65.454,65.456,65.441,65.441,21830000.0
2009-05-20 13:24:00,65.471,65.485,65.457,65.485,17290000.0
2009-05-20 13:25:00,65.474,65.484,65.466,65.472,14270000.0
2009-05-20 13:26:00,65.477,65.484,65.461,65.462,18200000.0
2009-05-20 13:27:00,65.466,65.479,65.464,65.479,10750000.0
2009-05-20 13:28:00,65.46,65.475,65.46,65.471,7330000.0
2009-05-20 13:29:00,65.462,65.465,65.458,65.462,14660000.0
2009-05-20 13:30:00,65.479,65.479,65.459,65.466,9770000.0
2009-05-20 13:31:00,65.465,65.465,65.451,65.451,12020000.0
2009-05-20 13:32:00,65.468,65.468,65.453,65.457,13180000.0
2009-05-20 13:33:00,65.453,65.494,65.453,65.491,14650000.0
2009-05-20 13:34:00,65.508,65.541,65.508,65.53,15070000.0
2009-05-20 13:35:00,65.512,65.531,65.512,65.52,13420000.0
2009-05-20 13:36:00,65.531,65.531,65.508,65.515,12250000.0
2009-05-20 13:37:00,65.523,65.523,65.503,65.517,11830000.0
2009-05-20 13:38:00,65.542,65.575,65.542,65.561,8450000.0
2009-05-20 13:39:00,65.584,65.584,65.559,65.581,14090000.0
2009-05-20 13:40:00,65.556,65.56,65.536,65.536,13540000.0
2009-05-20 13:41:00,65.507,65.556,65.505,65.53,18800000.0
2009-05-20 13:42:00,65.534,65.534,65.508,65.518,10530000.0
2009-05-20 13:43:00,65.516,65.53,65.508,65.513,13720000.0
2009-05-20 13:44:00,65.513,65.551,65.51,65.551,7520000.0
2009-05-20 13:45:00,65.568,65.568,65.504,65.51,12260000.0
2009-05-20 13:46:00,65.5,65.521,65.497,65.508,15810000.0
2009-05-20 13:47:00,65.504,65.531,65.504,65.531,13140000.0
2009-05-20 13:48:00,65.525,65.525,65.514,65.523,8870000.0
2009-05-20 13:49:00,65.513,65.546,65.51,65.546,20470000.0
2009-05-20 13:50:00,65.538,65.542,65.526,65.529,15640000.0
2009-05-20 13:51:00,65.543,65.551,65.533,65.539,17330000.0
2009-05-20 13:52:00,65.543,65.554,65.531,65.554,11880000.0
2009-05-20 13:53:00,65.537,65.554,65.532,65.554,10780000.0
2009-05-20 13:54:00,65.574,65.574,65.556,65.56,15640000.0
2009-05-20 13:55:00,65.56,65.56,65.534,65.536,11650000.0
2009-05-20 13:56:00,65.537,65.537,65.513,65.518,10710000.0
2009-05-20 13:57:00,65.538,65.542,65.516,65.534,13900000.0
2009-05-20 13:58:00,65.531,65.541,65.515,65.515,17620000.0
2009-05-20 13:59:00,65.51,65.513,65.501,65.501,15450000.0
2009-05-20 14:00:00,65.513,65.513,65.482,65.491,12220000.0
2009-05-20 14:01:00,65.493,65.521,65.484,65.521,12780000.0
2009-05-20 14:02:00,65.513,65.521,65.506,65.518,17860000.0
2009-05-20 14:03:00,65.529,65.529,65.506,65.506,10560000.0
2009-05-20 14:04:00,65.493,65.506,65.493,65.505,10940000.0
2009-05-20 14:05:00,65.501,65.509,65.485,65.485,9200000.0
2009-05-20 14:06:00,65.496,65.502,65.467,65.467,15030000.0
2009-05-20 14:07:00,65.468,65.486,65.468,65.486,11830000.0
2009-05-20 14:08:00,65.475,65.489,65.475,65.489,5300000.0
2009-05-20 14:09:00,65.515,65.515,65.49,65.49,13610000.0
2009-05-20 14:10:00,65.485,65.485,65.479,65.48,18200000.0
2009-05-20 14:11:00,65.471,65.471,65.446,65.464,18980000.0
2009-05-20 14:12:00,65.468,65.468,65.436,65.44,8850000.0
2009-05-20 14:13:00,65.442,65.477,65.442,65.474,12780000.0
2009-05-20 14:14:00,65.492,65.494,65.486,65.494,9400000.0
2009-05-20 14:15:00,65.513,65.513,65.479,65.479,17850000.0
2009-05-20 14:16:00,65.487,65.491,65.47,65.476,15630000.0
2009-05-20 14:17:00,65.48,65.507,65.48,65.492,15460000.0
2009-05-20 14:18:00,65.511,65.511,65.495,65.499,14200000.0
2009-05-20 14:19:00,65.496,65.496,65.48,65.481,13140000.0
2009-05-20 14:20:00,65.482,65.491,65.478,65.483,7330000.0
2009-05-20 14:21:00,65.488,65.488,65.47,65.476,9400000.0
2009-05-20 14:22:00,65.483,65.483,65.461,65.461,14880000.0
2009-05-20 14:23:00,65.472,65.479,65.466,65.479,12080000.0
2009-05-20 14:24:00,65.49,65.49,65.479,65.482,9220000.0
2009-05-20 14:25:00,65.473,65.473,65.463,65.469,8870000.0
2009-05-20 14:26:00,65.482,65.489,65.476,65.486,12210000.0
2009-05-20 14:27:00,65.506,65.506,65.5,65.5,6380000.0
2009-05-20 14:28:00,65.474,65.479,65.459,65.459,12620000.0
2009-05-20 14:29:00,65.442,65.451,65.442,65.449,7330000.0
2009-05-20 14:30:00,65.465,65.465,65.441,65.464,15780000.0
2009-05-20 14:31:00,65.449,65.47,65.439,65.47,12300000.0
2009-05-20 14:32:00,65.464,65.477,65.461,65.472,10530000.0
2009-05-20 14:33:00,65.467,65.467,65.445,65.445,8650000.0
2009-05-20 14:34:00,65.454,65.465,65.447,65.465,14060000.0
2009-05-20 14:35:00,65.449,65.464,65.449,65.464,11090000.0
2009-05-20 14:36:00,65.464,65.48,65.458,65.48,9210000.0
2009-05-20 14:37:00,65.504,65.506,65.487,65.488,15820000.0
2009-05-20 14:38:00,65.494,65.494,65.485,65.486,14690000.0
2009-05-20 14:39:00,65.488,65.488,65.469,65.478,14270000.0
2009-05-20 14:40:00,65.454,65.465,65.447,65.465,14770000.0
2009-05-20 14:41:00,65.46,65.469,65.46,65.464,9390000.0
2009-05-20 14:42:00,65.471,65.471,65.456,65.456,10520000.0
2009-05-20 14:43:00,65.466,65.474,65.451,65.474,10150000.0
2009-05-20 14:44:00,65.463,65.481,65.463,65.478,11660000.0
2009-05-20 14:45:00,65.495,65.495,65.474,65.478,15670000.0
2009-05-20 14:46:00,65.473,65.492,65.473,65.487,16900000.0
2009-05-20 14:47:00,65.465,65.481,65.465,65.469,13330000.0
2009-05-20 14:48:00,65.489,65.493,65.48,65.48,12590000.0
2009-05-20 14:49:00,65.473,65.49,65.473,65.48,15290000.0
2009-05-20 14:50:00,65.483,65.493,65.474,65.481,10510000.0
2009-05-20 14:51:00,65.505,65.505,65.472,65.472,11470000.0
2009-05-20 14:52:00,65.489,65.507,65.489,65.498,12110000.0
2009-05-20 14:53:00,65.511,65.516,65.509,65.509,10930000.0
2009-05-20 14:54:00,65.532,65.532,65.497,65.505,12780000.0
2009-05-20 14:55:00,65.5,65.504,65.491,65.491,23700000.0
2009-05-20 14:56:00,65.486,65.496,65.481,65.496,13530000.0
2009-05-20 14:57:00,65.51,65.51,65.487,65.489,15450000.0
2009-05-20 14:58:00,65.507,65.527,65.507,65.521,9810000.0
2009-05-20 14:59:00,65.514,65.525,65.499,65.507,13370000.0
2009-05-20 15:00:00,65.528,65.528,65.511,65.522,10330000.0
2009-05-20 15:01:00,65.5,65.522,65.494,65.522,18800000.0
2009-05-20 15:02:00,65.521,65.521,65.499,65.506,9800000.0
2009-05-20 15:03:00,65.525,65.525,65.51,65.512,17140000.0
2009-05-20 15:04:00,65.512,65.536,65.512,65.536,10560000.0
2009-05-20 15:05:00,65.527,65.538,65.526,65.531,16720000.0
2009-05-20 15:06:00,65.541,65.541,65.528,65.535,12200000.0
2009-05-20 15:07:00,65.52,65.533,65.513,65.533,16530000.0
2009-05-20 15:08:00,65.543,65.55,65.537,65.546,13560000.0
2009-05-20 15:09:00,65.571,65.574,65.547,65.547,7520000.0
2009-05-20 15:10:00,65.545,65.56,65.545,65.56,4510000.0
2009-05-20 15:11:00,65.563,65.563,65.526,65.528,12970000.0
2009-05-20 15:12:00,65.554,65.554,65.511,65.511,7890000.0
2009-05-20 15:13:00,65.511,65.516,65.497,65.498,15990000.0
2009-05-20 15:14:00,65.499,65.52,65.498,65.52,13710000.0
2009-05-20 15:15:00,65.523,65.523,65.506,65.515,18300000.0
2009-05-20 15:16:00,65.526,65.536,65.508,65.536,18260000.0
2009-05-20 15:17:00,65.529,65.538,65.523,65.536,18120000.0
2009-05-20 15:18:00,65.549,65.552,65.519,65.541,12260000.0
2009-05-20 15:19:00,65.54,65.551,65.537,65.542,14120000.0
2009-05-20 15:20:00,65.545,65.56,65.542,65.56,9020000.0
2009-05-20 15:21:00,65.572,65.572,65.556,65.556,11870000.0
2009-05-20 15:22:00,65.542,65.551,65.539,65.54,106030000.0
2009-05-20 15:23:00,65.537,65.537,65.523,65.523,70980000.0
2009-05-20 15:24:00,65.555,65.558,65.523,65.523,106770000.0
2009-05-20 15:25:00,65.524,65.57,65.524,65.563,134450000.0
2009-05-20 15:26:00,65.561,65.58,65.552,65.56,99890000.0
2009-05-20 15:27:00,65.565,65.566,65.553,65.556,102500000.0
2009-05-20 15:28:00,65.561,65.564,65.548,65.553,76800000.0
2009-05-20 15:29:00,65.563,65.569,65.556,65.569,27140000.0
2009-05-20 15:30:00,65.578,65.578,65.561,65.577,42090000.0
2009-05-20 15:31:00,65.57,65.582,65.57,65.576,93820000.0
2009-05-20 15:32:00,65.561,65.569,65.552,65.563,94260000.0
2009-05-20 15:33:00,65.581,65.581,65.561,65.579,86330000.0
2009-05-20 15:34:00,65.571,65.571,65.514,65.514,102790000.0
2009-05-20 15:35:00,65.511,65.542,65.511,65.529,92180000.0
2009-05-20 15:36:00,65.55,65.553,65.527,65.542,87910000.0
2009-05-20 15:37:00,65.526,65.553,65.522,65.538,91750000.0
2009-05-20 15:38:00,65.537,65.537,65.519,65.522,99130000.0
2009-05-20 15:39:00,65.543,65.544,65.505,65.544,54790000.0
2009-05-20 15:40:00,65.549,65.569,65.547,65.569,106210000.0
2009-05-20 15:41:00,65.574,65.59,65.553,65.578,94470000.0
2009-05-20 15:42:00,65.596,65.601,65.582,65.582,57100000.0
2009-05-20 15:43:00,65.58,65.58,65.54,65.557,103010000.0
2009-05-20 15:44:00,65.546,65.551,65.519,65.521,89130000.0
2009-05-20 15:45:00,65.536,65.545,65.507,65.527,103420000.0
2009-05-20 15:46:00,65.502,65.511,65.484,65.506,111860000.0
2009-05-20 15:47:00,65.49,65.507,65.481,65.481,80090000.0
2009-05-20 15:48:00,65.498,65.498,65.477,65.478,58080000.0
2009-05-20 15:49:00,65.47,65.515,65.47,65.509,53700000.0
2009-05-20 15:50:00,65.511,65.514,65.483,65.483,75840000.0
2009-05-20 15:51:00,65.498,65.512,65.493,65.498,73540000.0
2009-05-20 15:52:00,65.524,65.558,65.519,65.548,80630000.0
2009-05-20 15:53:00,65.522,65.564,65.519,65.564,48750000.0
2009-05-20 15:54:00,65.57,65.57,65.537,65.55,48370000.0
2009-05-20 15:55:00,65.552,65.575,65.542,65.544,99920000.0
2009-05-20 15:56:00,65.547,65.558,65.491,65.492,92840000.0
2009-05-20 15:57:00,65.5,65.5,65.458,65.458,73290000.0
2009-05-20 15:58:00,65.454,65.454,65.426,65.427,43930000.0
2009-05-20 15:59:00,65.429,65.43,65.399,65.43,43220000.0
2009-05-20 16:00:00,65.433,65.461,65.429,65.442,78080000.0
2009-05-20 16:01:00,65.444,65.461,65.435,65.461,131640000.0
2009-05-20 16:02:00,65.458,65.474,65.458,65.466,94860000.0
2009-05-20 16:03:00,65.485,65.485,65.464,65.478,116780000.0
2009-05-20 16:04:00,65.482,65.502,65.478,65.481,87290000.0
2009-05-20 16:05:00,65.478,65.491,65.475,65.48,92580000.0
2009-05-20 16:06:00,65.497,65.502,65.473,65.497,53390000.0
2009-05-20 16:07:00,65.471,65.475,65.445,65.461,89330000.0
2009-05-20 16:08:00,65.458,65.484,65.458,65.484,54340000.0
2009-05-20 16:09:00,65.49,65.49,65.452,65.452,63140000.0
2009-05-20 16:10:00,65.45,65.474,65.45,65.468,52050000.0
2009-05-20 16:11:00,65.455,65.455,65.431,65.442,85480000.0
2009-05-20 16:12:00,65.466,65.473,65.454,65.454,111520000.0
2009-05-20 16:13:00,65.456,65.46,65.427,65.438,133540000.0
2009-05-20 16:14:00,65.446,65.452,65.431,65.452,82020000.0
2009-05-20 16:15:00,65.463,65.463,65.442,65.445,84700000.0
2009-05-20 16:16:00,65.445,65.459,65.436,65.447,110790000.0
2009-05-20 16:17:00,65.456,65.464,65.452,65.464,124810000.0
2009-05-20 16:18:00,65.472,65.472,65.451,65.451,111510000.0
2009-05-20 16:19:00,65.46,65.463,65.449,65.449,68200000.0
2009-05-20 16:20:00,65.451,65.472,65.451,65.456,70200000.0
2009-05-20 16:21:00,65.461,65.461,65.432,65.434,55130000.0
2009-05-20 16:22:00,65.442,65.46,65.441,65.448,140250000.0
2009-05-20 16:23:00,65.426,65.441,65.41,65.423,168710000.0
2009-05-20 16:24:00,65.428,65.428,65.384,65.422,103400000.0
2009-05-20 16:25:00,65.427,65.449,65.427,65.448,73120000.0
2009-05-20 16:26:00,65.419,65.439,65.414,65.425,88720000.0
2009-05-20 16:27:00,65.45,65.45,65.37,65.381,96820000.0
2009-05-20 16:28:00,65.36,65.367,65.339,65.339,79530000.0
2009-05-20 16:29:00,65.356,65.381,65.349,65.364,126860000.0
2009-05-20 16:30:00,65.382,65.382,65.355,65.364,136090000.0
2009-05-20 16:31:00,65.383,65.394,65.37,65.39,98950000.0
2009-05-20 16:32:00,65.404,65.417,65.4,65.409,142010000.0
2009-05-20 16:33:00,65.427,65.434,65.411,65.424,90870000.0
2009-05-20 16:34:00,65.419,65.419,65.375,65.378,91540000.0
2009-05-20 16:35:00,65.363,65.39,65.363,65.384,56390000.0
2009-05-20 16:36:00,65.408,65.42,65.401,65.408,55240000.0
2009-05-20 16:37:00,65.401,65.408,65.391,65.403,117660000.0
2009-05-20 16:38:00,65.408,65.432,65.401,65.432,69440000.0
2009-05-20 16:39:00,65.432,65.432,65.412,65.412,97970000.0
2009-05-20 16:40:00,65.412,65.428,65.397,65.425,60950000.0
2009-05-20 16:41:00,65.416,65.438,65.415,65.434,96960000.0
2009-05-20 16:42:00,65.442,65.442,65.421,65.421,78910000.0
2009-05-20 16:43:00,65.408,65.423,65.403,65.417,96590000.0
2009-05-20 16:44:00,65.431,65.449,65.418,65.436,94840000.0
2009-05-20 16:45:00,65.459,65.459,65.41,65.41,78450000.0
2009-05-20 16:46:00,65.424,65.456,65.417,65.428,64160000.0
2009-05-20 16:47:00,65.422,65.451,65.422,65.445,107100000.0
2009-05-20 16:48:00,65.455,65.455,65.424,65.425,93140000.0
2009-05-20 16:49:00,65.413,65.423,65.384,65.384,91530000.0
2009-05-20 16:50:00,65.377,65.391,65.366,65.378,67150000.0
2009-05-20 16:51:00,65.398,65.398,65.37,65.374,8460000.0
2009-05-20 16:52:00,65.374,65.376,65.353,65.359,102050000.0
2009-05-20 16:53:00,65.353,65.382,65.353,65.374,73710000.0
2009-05-20 16:54:00,65.38,65.395,65.365,65.39,73970000.0
2009-05-20 16:55:00,65.382,65.421,65.382,65.4,85420000.0
2009-05-20 16:56:00,65.388,65.408,65.382,65.385,104900000.0
2009-05-20 16:57:00,65.41,65.41,65.386,65.397,41400000.0
2009-05-20 16:58:00,65.391,65.41,65.391,65.408,93360000.0
2009-05-20 16:59:00,65.401,65.441,65.396,65.435,65420000.0
2009-05-20 17:00:00,65.442,65.442,65.416,65.429,95320000.0
2009-05-20 17:01:00,65.416,65.426,65.407,65.41,92370000.0
2009-05-20 17:02:00,65.42,65.432,65.404,65.413,79880000.0
2009-05-20 17:03:00,65.442,65.442,65.412,65.412,59880000.0
2009-05-20 17:04:00,65.414,65.414,65.4,65.405,63750000.0
2009-05-20 17:05:00,65.406,65.425,65.406,65.423,117900000.0
2009-05-20 17:06:00,65.444,65.444,65.423,65.427,94120000.0
2009-05-20 17:07:00,65.408,65.437,65.408,65.43,110300000.0
2009-05-20 17:08:00,65.429,65.452,65.426,65.445,122100000.0
2009-05-20 17:09:00,65.451,65.451,65.412,65.412,130440000.0
2009-05-20 17:10:00,65.411,65.415,65.398,65.398,71750000.0
2009-05-20 17:11:00,65.415,65.425,65.404,65.425,117260000.0
2009-05-20 17:12:00,65.424,65.424,65.383,65.39,80770000.0
2009-05-20 17:13:00,65.399,65.41,65.391,65.391,71520000.0
2009-05-20 17:14:00,65.407,65.413,65.393,65.408,79070000.0
2009-05-20 17:15:00,65.422,65.422,65.4,65.4,95430000.0
2009-05-20 17:16:00,65.398,65.411,65.392,65.392,65340000.0
2009-05-20 17:17:00,65.395,65.395,65.384,65.388,80640000.0
2009-05-20 17:18:00,65.413,65.413,65.393,65.393,82860000.0
2009-05-20 17:19:00,65.404,65.425,65.404,65.425,59250000.0
2009-05-20 17:20:00,65.417,65.431,65.415,65.427,113330000.0
2009-05-20 17:21:00,65.445,65.445,65.423,65.435,66400000.0
2009-05-20 17:22:00,65.409,65.424,65.409,65.41,72820000.0
2009-05-20 17:23:00,65.416,65.416,65.404,65.408,110550000.0
2009-05-20 17:24:00,65.433,65.433,65.411,65.421,99210000.0
2009-05-20 17:25:00,65.422,65.435,65.419,65.419,76470000.0
2009-05-20 17:26:00,65.438,65.442,65.413,65.434,81580000.0
2009-05-20 17:27:00,65.455,65.455,65.431,65.442,50130000.0
2009-05-20 17:28:00,65.437,65.438,65.415,65.428,84740000.0
2009-05-20 17:29:00,65.42,65.443,65.415,65.424,62940000.0
2009-05-20 17:30:00,65.459,65.459,65.435,65.444,88770000.0
2009-05-20 17:31:00,65.432,65.439,65.417,65.438,93110000.0
2009-05-20 17:32:00,65.443,65.443,65.385,65.385,115280000.0
2009-05-20 17:33:00,65.413,65.413,65.393,65.399,52310000.0
2009-05-20 17:34:00,65.388,65.402,65.381,65.381,56000000.0
2009-05-20 17:35:00,65.381,65.391,65.373,65.379,113590000.0
2009-05-20 17:36:00,65.392,65.41,65.374,65.41,124480000.0
2009-05-20 17:37:00,65.397,65.402,65.374,65.387,94830000.0
2009-05-20 17:38:00,65.371,65.391,65.366,65.373,93360000.0
2009-05-20 17:39:00,65.391,65.393,65.366,65.366,91290000.0
2009-05-20 17:40:00,65.371,65.386,65.366,65.386,103730000.0
2009-05-20 17:41:00,65.368,65.403,65.368,65.382,99310000.0
2009-05-20 17:42:00,65.415,65.415,65.376,65.398,78950000.0
2009-05-20 17:43:00,65.391,65.403,65.382,65.396,46260000.0
2009-05-20 17:44:00,65.389,65.401,65.372,65.383,38690000.0
2009-05-20 17:45:00,65.405,65.405,65.386,65.39,47370000.0
2009-05-20 17:46:00,65.398,65.398,65.371,65.371,81840000.0
2009-05-20 17:47:00,65.377,65.386,65.364,65.386,81710000.0
2009-05-20 17:48:00,65.392,65.392,65.371,65.391,61200000.0
2009-05-20 17:49:00,65.379,65.385,65.374,65.379,78120000.0
2009-05-20 17:50:00,65.374,65.393,65.374,65.388,60230000.0
2009-05-20 17:51:00,65.407,65.407,65.359,65.364,81650000.0
2009-05-20 17:52:00,65.352,65.372,65.35,65.358,81900000.0
2009-05-20 17:53:00,65.332,65.341,65.325,65.336,71960000.0
2009-05-20 17:54:00,65.341,65.341,65.314,65.333,77330000.0
2009-05-20 17:55:00,65.314,65.331,65.303,65.309,64580000.0
2009-05-20 17:56:00,65.316,65.316,65.309,65.31,35920000.0
2009-05-20 17:57:00,65.34,65.34,65.305,65.318,74540000.0
2009-05-20 17:58:00,65.305,65.32,65.294,65.314,60760000.0
2009-05-20 17:59:00,65.303,65.303,65.268,65.272,96080000.0
2009-05-20 18:00:00,65.271,65.293,65.258,65.278,30150000.0
2009-05-20 18:01:00,65.264,65.264,65.236,65.254,90810000.0
2009-05-20 18:02:00,65.235,65.25,65.209,65.22,115670000.0
2009-05-20 18:03:00,65.237,65.249,65.202,65.202,88860000.0
2009-05-20 18:04:00,65.195,65.247,65.186,65.247,59880000.0
2009-05-20 18:05:00,65.237,65.266,65.237,65.251,103270000.0
2009-05-20 18:06:00,65.27,65.273,65.251,65.273,82790000.0
2009-05-20 18:07:00,65.274,65.291,65.263,65.285,78890000.0
2009-05-20 18:08:00,65.268,65.28,65.257,65.268,33640000.0
2009-05-20 18:09:00,65.271,65.271,65.233,65.259,37330000.0
2009-05-20 18:10:00,65.23,65.251,65.22,65.229,28820000.0
2009-05-20 18:11:00,65.236,65.26,65.235,65.235,18980000.0
2009-05-20 18:12:00,65.256,65.256,65.236,65.241,46920000.0
2009-05-20 18:13:00,65.238,65.25,65.224,65.239,47360000.0
2009-05-20 18:14:00,65.253,65.267,65.235,65.267,56140000.0
2009-05-20 18:15:00,65.273,65.273,65.243,65.255,99380000.0
2009-05-20 18:16:00,65.24,65.258,65.232,65.243,45690000.0
2009-05-20 18:17:00,65.238,65.259,65.222,65.222,47190000.0
2009-05-20 18:18:00,65.243,65.243,65.227,65.235,57240000.0
2009-05-20 18:19:00,65.222,65.244,65.222,65.244,59100000.0
2009-05-20 18:20:00,65.231,65.251,65.231,65.238,79760000.0
2009-05-20 18:21:00,65.273,65.273,65.244,65.244,72560000.0
2009-05-20 18:22:00,65.252,65.261,65.245,65.249,105380000.0
2009-05-20 18:23:00,65.244,65.26,65.244,65.26,147210000.0
2009-05-20 18:24:00,65.27,65.27,65.238,65.253,40520000.0
2009-05-20 18:25:00,65.23,65.238,65.213,65.224,44970000.0
2009-05-20 18:26:00,65.206,65.231,65.161,65.162,42620000.0
2009-05-20 18:27:00,65.182,65.182,65.146,65.168,35080000.0
2009-05-20 18:28:00,65.17,65.17,65.079,65.119,42030000.0
2009-05-20 18:29:00,65.098,65.124,65.098,65.109,11830000.0
2009-05-20 18:30:00,65.137,65.153,65.112,65.138,26780000.0
2009-05-20 18:31:00,65.153,65.169,65.144,65.144,75650000.0
2009-05-20 18:32:00,65.151,65.174,65.143,65.143,26330000.0
2009-05-20 18:33:00,65.165,65.171,65.141,65.141,59830000.0
2009-05-20 18:34:00,65.153,65.164,65.12,65.124,38840000.0
2009-05-20 18:35:00,65.119,65.173,65.119,65.173,49210000.0
2009-05-20 18:36:00,65.175,65.175,65.161,65.169,59560000.0
2009-05-20 18:37:00,65.187,65.202,65.176,65.18,88020000.0
2009-05-20 18:38:00,65.198,65.201,65.18,65.18,61890000.0
2009-05-20 18:39:00,65.204,65.204,65.175,65.18,41050000.0
2009-05-20 18:40:00,65.179,65.209,65.179,65.203,43200000.0
2009-05-20 18:41:00,65.19,65.19,65.161,65.174,23340000.0
2009-05-20 18:42:00,65.183,65.183,65.16,65.16,35780000.0
2009-05-20 18:43:00,65.171,65.193,65.171,65.178,99340000.0
2009-05-20 18:44:00,65.189,65.205,65.174,65.205,37380000.0
2009-05-20 18:45:00,65.223,65.223,65.193,65.193,33260000.0
2009-05-20 18:46:00,65.197,65.214,65.191,65.191,102490000.0
2009-05-20 18:47:00,65.195,65.201,65.183,65.19,75170000.0
2009-05-20 18:48:00,65.195,65.195,65.18,65.18,38630000.0
2009-05-20 18:49:00,65.174,65.203,65.174,65.203,31660000.0
2009-05-20 18:50:00,65.193,65.214,65.193,65.201,41620000.0
2009-05-20 18:51:00,65.221,65.221,65.176,65.176,97220000.0
2009-05-20 18:52:00,65.184,65.187,65.173,65.187,93640000.0
2009-05-20 18:53:00,65.182,65.183,65.163,65.163,67830000.0
2009-05-20 18:54:00,65.186,65.19,65.163,65.184,58590000.0
2009-05-20 18:55:00,65.179,65.194,65.179,65.192,52280000.0
2009-05-20 18:56:00,65.186,65.191,65.181,65.186,111840000.0
2009-05-20 18:57:00,65.204,65.207,65.183,65.192,65580000.0
2009-05-20 18:58:00,65.2,65.2,65.15,65.15,72390000.0
2009-05-20 18:59:00,65.164,65.167,65.144,65.167,72680000.0
2009-05-20 19:00:00,65.172,65.172,65.116,65.148,116870000.0
2009-05-20 19:01:00,65.136,65.172,65.136,65.172,91830000.0
2009-05-20 19:02:00,65.177,65.194,65.166,65.178,79490000.0
2009-05-20 19:03:00,65.192,65.192,65.172,65.172,95360000.0
2009-05-20 19:04:00,65.182,65.194,65.18,65.194,79550000.0
2009-05-20 19:05:00,65.176,65.18,65.164,65.164,92270000.0
2009-05-20 19:06:00,65.183,65.183,65.154,65.168,83310000.0
2009-05-20 19:07:00,65.165,65.173,65.15,65.15,56320000.0
2009-05-20 19:08:00,65.16,65.194,65.151,65.194,98020000.0
2009-05-20 19:09:00,65.195,65.195,65.181,65.195,65580000.0
2009-05-20 19:10:00,65.192,65.214,65.192,65.202,87060000.0
2009-05-20 19:11:00,65.209,65.211,65.195,65.208,72960000.0
2009-05-20 19:12:00,65.225,65.225,65.196,65.211,74980000.0
2009-05-20 19:13:00,65.182,65.202,65.174,65.202,90080000.0
2009-05-20 19:14:00,65.181,65.211,65.179,65.211,79230000.0
2009-05-20 19:15:00,65.214,65.214,65.186,65.192,95040000.0
2009-05-20 19:16:00,65.208,65.208,65.183,65.183,83530000.0
2009-05-20 19:17:00,65.189,65.206,65.189,65.206,127270000.0
2009-05-20 19:18:00,65.212,65.212,65.185,65.19,87780000.0
2009-05-20 19:19:00,65.207,65.219,65.196,65.209,70780000.0
2009-05-20 19:20:00,65.199,65.214,65.185,65.214,90780000.0
2009-05-20 19:21:00,65.206,65.206,65.193,65.205,86730000.0
2009-05-20 19:22:00,65.188,65.197,65.188,65.19,79440000.0
2009-05-20 19:23:00,65.192,65.215,65.185,65.205,27430000.0
2009-05-20 19:24:00,65.221,65.221,65.193,65.199,55340000.0
2009-05-20 19:25:00,65.2,65.213,65.194,65.194,62600000.0
2009-05-20 19:26:00,65.196,65.213,65.177,65.213,83330000.0
2009-05-20 19:27:00,65.207,65.209,65.206,65.207,102970000.0
2009-05-20 19:28:00,65.207,65.212,65.198,65.198,109420000.0
2009-05-20 19:30:00,65.21,65.21,65.183,65.183,62260000.0
2009-05-20 19:31:00,65.196,65.201,65.174,65.19,83380000.0
2009-05-20 19:32:00,65.171,65.194,65.171,65.183,95720000.0
2009-05-20 19:33:00,65.206,65.216,65.192,65.216,32500000.0
2009-05-20 19:34:00,65.196,65.202,65.184,65.198,80690000.0
2009-05-20 19:35:00,65.183,65.203,65.183,65.203,51670000.0
2009-05-20 19:36:00,65.215,65.215,65.185,65.196,70910000.0
2009-05-20 19:37:00,65.196,65.217,65.187,65.217,77740000.0
2009-05-20 19:38:00,65.203,65.231,65.203,65.231,36230000.0
2009-05-20 19:39:00,65.245,65.245,65.213,65.213,53590000.0
2009-05-20 19:40:00,65.229,65.241,65.217,65.219,69920000.0
2009-05-20 19:41:00,65.236,65.242,65.222,65.242,42250000.0
2009-05-20 19:42:00,65.254,65.254,65.224,65.235,47540000.0
2009-05-20 19:43:00,65.238,65.245,65.233,65.245,89550000.0
2009-05-20 19:44:00,65.243,65.243,65.207,65.214,102210000.0
2009-05-20 19:45:00,65.23,65.23,65.188,65.203,155770000.0
2009-05-20 19:46:00,65.19,65.203,65.175,65.183,75080000.0
2009-05-20 19:47:00,65.174,65.202,65.171,65.171,79600000.0
2009-05-20 19:48:00,65.204,65.204,65.175,65.195,27370000.0
2009-05-20 19:49:00,65.172,65.186,65.172,65.186,46660000.0
2009-05-20 19:50:00,65.171,65.176,65.171,65.171,51980000.0
2009-05-20 19:51:00,65.194,65.194,65.176,65.192,122440000.0
2009-05-20 19:52:00,65.19,65.214,65.19,65.214,81440000.0
2009-05-20 19:53:00,65.186,65.201,65.181,65.181,39710000.0
2009-05-20 19:54:00,65.205,65.205,65.182,65.197,43840000.0
2009-05-20 19:55:00,65.179,65.204,65.179,65.204,12390000.0
2009-05-20 19:56:00,65.181,65.2,65.174,65.174,69680000.0
2009-05-20 19:57:00,65.194,65.194,65.157,65.176,53250000.0
2009-05-20 19:58:00,65.16,65.17,65.146,65.149,103890000.0
2009-05-20 19:59:00,65.149,65.176,65.149,65.176,136720000.0
2009-05-20 20:00:00,65.18,65.18,65.082,65.095,54070000.0
2009-05-20 20:01:00,65.11,65.123,65.093,65.106,109620000.0
2009-05-20 20:02:00,65.1,65.109,65.077,65.098,104840000.0
2009-05-20 20:03:00,65.123,65.123,65.094,65.1,93590000.0
2009-05-20 20:04:00,65.11,65.132,65.105,65.132,71040000.0
2009-05-20 20:05:00,65.133,65.152,65.125,65.142,43730000.0
2009-05-20 20:06:00,65.164,65.164,65.107,65.111,26420000.0
2009-05-20 20:07:00,65.126,65.13,65.088,65.101,57520000.0
2009-05-20 20:08:00,65.099,65.122,65.093,65.1,31680000.0
2009-05-20 20:09:00,65.117,65.117,65.094,65.102,40460000.0
2009-05-20 20:10:00,65.085,65.135,65.085,65.123,52370000.0
2009-05-20 20:11:00,65.123,65.151,65.123,65.136,76550000.0
2009-05-20 20:12:00,65.154,65.154,65.126,65.137,106120000.0
2009-05-20 20:13:00,65.13,65.152,65.13,65.145,65260000.0
2009-05-20 20:14:00,65.151,65.154,65.136,65.138,73940000.0
2009-05-20 20:15:00,65.129,65.151,65.124,65.142,100550000.0
2009-05-20 20:16:00,65.141,65.162,65.133,65.162,135400000.0
2009-05-20 20:17:00,65.141,65.163,65.141,65.163,153320000.0
2009-05-20 20:18:00,65.167,65.17,65.143,65.15,125150000.0
2009-05-20 20:19:00,65.143,65.162,65.131,65.141,108300000.0
2009-05-20 20:20:00,65.143,65.164,65.143,65.164,60860000.0
2009-05-20 20:21:00,65.184,65.184,65.164,65.164,98600000.0
2009-05-20 20:22:00,65.15,65.167,65.15,65.152,76580000.0
2009-05-20 20:23:00,65.159,65.173,65.152,65.152,75140000.0
2009-05-20 20:24:00,65.173,65.173,65.142,65.159,64840000.0
2009-05-20 20:25:00,65.147,65.161,65.139,65.149,60000000.0
2009-05-20 20:26:00,65.139,65.153,65.133,65.145,61930000.0
2009-05-20 20:27:00,65.161,65.167,65.135,65.157,56140000.0
2009-05-20 20:28:00,65.185,65.185,65.151,65.151,118400000.0
2009-05-20 20:29:00,65.158,65.164,65.15,65.15,91060000.0
2009-05-20 20:30:00,65.177,65.178,65.137,65.137,104430000.0
2009-05-20 20:31:00,65.138,65.149,65.118,65.123,76600000.0
2009-05-20 20:32:00,65.12,65.144,65.103,65.137,83080000.0
2009-05-20 20:33:00,65.106,65.139,65.106,65.126,58160000.0
2009-05-20 20:34:00,65.133,65.144,65.122,65.129,55270000.0
2009-05-20 20:35:00,65.121,65.128,65.085,65.094,60770000.0
2009-05-20 20:36:00,65.111,65.111,65.062,65.078,97300000.0
2009-05-20 20:37:00,65.072,65.092,65.072,65.086,68430000.0
2009-05-20 20:38:00,65.059,65.094,65.056,65.094,66850000.0
2009-05-20 20:39:00,65.103,65.103,65.065,65.072,89740000.0
2009-05-20 20:40:00,65.063,65.101,65.063,65.096,76680000.0
2009-05-20 20:41:00,65.074,65.084,65.069,65.077,106640000.0
2009-05-20 20:42:00,65.108,65.108,65.078,65.103,71800000.0
2009-05-20 20:43:00,65.1,65.121,65.091,65.091,113840000.0
2009-05-20 20:44:00,65.104,65.104,65.065,65.065,130040000.0
2009-05-20 20:45:00,65.089,65.099,65.067,65.099,101590000.0
2009-05-20 20:46:00,65.083,65.102,65.069,65.081,104500000.0
2009-05-20 20:47:00,65.083,65.097,65.071,65.083,74030000.0
2009-05-20 20:48:00,65.107,65.107,65.074,65.091,28550000.0
2009-05-20 20:49:00,65.078,65.104,65.074,65.099,45140000.0
2009-05-20 20:50:00,65.098,65.11,65.088,65.096,98010000.0
2009-05-20 20:51:00,65.119,65.119,65.087,65.089,94420000.0
2009-05-20 20:52:00,65.079,65.09,65.079,65.08,84680000.0
2009-05-20 20:53:00,65.095,65.103,65.081,65.086,110250000.0
2009-05-20 20:54:00,65.109,65.109,65.08,65.096,99250000.0
2009-05-20 20:55:00,65.096,65.103,65.09,65.098,97020000.0
2009-05-20 20:56:00,65.091,65.12,65.091,65.12,91990000.0
2009-05-20 20:57:00,65.134,65.137,65.101,65.114,94540000.0
2009-05-20 20:58:00,65.123,65.136,65.114,65.114,58970000.0
2009-05-20 20:59:00,65.126,65.151,65.126,65.15,113440000.0
2009-05-20 21:00:00,65.157,65.157,65.092,65.131,95180000.0
2009-05-20 21:01:00,65.103,65.122,65.101,65.122,54870000.0
2009-05-20 21:02:00,65.13,65.131,65.103,65.103,118720000.0
2009-05-20 21:03:00,65.123,65.125,65.107,65.125,92290000.0
2009-05-20 21:04:00,65.1,65.135,65.1,65.118,103750000.0
2009-05-20 21:05:00,65.113,65.12,65.102,65.116,109000000.0
2009-05-20 21:06:00,65.131,65.131,65.102,65.102,83530000.0
2009-05-20 21:07:00,65.121,65.121,65.09,65.09,57610000.0
2009-05-20 21:08:00,65.108,65.116,65.09,65.112,60070000.0
2009-05-20 21:09:00,65.13,65.13,65.088,65.092,80140000.0
2009-05-20 21:10:00,65.089,65.122,65.086,65.122,73650000.0
2009-05-20 21:11:00,65.1,65.114,65.095,65.097,92020000.0
2009-05-20 21:12:00,65.13,65.13,65.092,65.092,53980000.0
2009-05-20 21:13:00,65.089,65.096,65.089,65.089,57370000.0
2009-05-20 21:14:00,65.077,65.091,65.072,65.072,107900000.0
2009-05-20 21:15:00,65.101,65.101,65.057,65.078,90250000.0
2009-05-20 21:16:00,65.069,65.084,65.065,65.084,76200000.0
2009-05-20 21:17:00,65.086,65.086,65.072,65.082,45910000.0
2009-05-20 21:18:00,65.092,65.092,65.071,65.071,45010000.0
2009-05-20 21:19:00,65.068,65.077,65.06,65.072,76740000.0
2009-05-20 21:20:00,65.073,65.075,65.059,65.059,121440000.0
2009-05-20 21:21:00,65.083,65.083,65.058,65.067,103520000.0
2009-05-20 21:22:00,65.052,65.065,65.052,65.052,116490000.0
2009-05-20 21:23:00,65.055,65.06,65.034,65.055,81870000.0
2009-05-20 21:24:00,65.063,65.063,65.035,65.039,105070000.0
2009-05-20 21:25:00,65.04,65.061,65.026,65.026,56440000.0
2009-05-20 21:26:00,65.043,65.043,65.0,65.012,99080000.0
2009-05-20 21:27:00,65.033,65.043,65.007,65.017,52760000.0
2009-05-20 21:28:00,65.024,65.029,64.997,65.003,66710000.0
2009-05-20 21:29:00,65.015,65.015,64.993,65.008,53320000.0
2009-05-20 21:30:00,65.01,65.01,64.969,64.969,80830000.0
2009-05-20 21:31:00,64.957,64.971,64.957,64.967,114830000.0
2009-05-20 21:32:00,64.96,64.985,64.96,64.985,146340000.0
2009-05-20 21:33:00,64.993,64.993,64.963,64.982,79750000.0
2009-05-20 21:34:00,64.981,64.981,64.959,64.965,93710000.0
2009-05-20 21:35:00,64.967,64.982,64.964,64.977,112930000.0
2009-05-20 21:36:00,64.992,64.992,64.977,64.979,112850000.0
2009-05-20 21:37:00,64.986,64.994,64.984,64.988,120360000.0
2009-05-20 21:38:00,65.0,65.005,64.99,64.99,71010000.0
2009-05-20 21:39:00,65.023,65.023,64.997,64.999,73330000.0
2009-05-20 21:40:00,64.987,64.99,64.981,64.983,58110000.0
2009-05-20 21:41:00,64.992,65.0,64.981,64.994,127330000.0
2009-05-20 21:42:00,64.997,64.997,64.971,64.98,183350000.0
2009-05-20 21:43:00,64.969,64.982,64.966,64.978,103030000.0
2009-05-20 21:44:00,64.975,64.975,64.952,64.974,81080000.0
2009-05-20 21:45:00,64.986,64.988,64.964,64.986,88800000.0
2009-05-20 21:46:00,65.0,65.009,64.989,64.994,103040000.0
2009-05-20 21:47:00,65.0,65.005,64.987,64.987,77670000.0
2009-05-20 21:48:00,65.005,65.009,64.989,65.009,120670000.0
2009-05-20 21:49:00,65.013,65.014,65.002,65.006,132190000.0
2009-05-20 21:50:00,65.003,65.006,64.999,65.003,92810000.0
2009-05-20 21:51:00,65.019,65.019,64.993,65.001,144870000.0
2009-05-20 21:52:00,64.989,65.005,64.979,64.983,98090000.0
2009-05-20 21:53:00,64.986,64.997,64.984,64.984,99740000.0
2009-05-20 21:54:00,64.997,65.013,64.982,65.0,59380000.0
2009-05-20 21:55:00,64.999,65.011,64.993,65.011,60570000.0
2009-05-20 21:56:00,64.994,64.994,64.985,64.993,108900000.0
2009-05-20 21:57:00,65.019,65.019,64.994,65.011,81950000.0
2009-05-20 21:58:00,64.983,64.999,64.962,64.962,99550000.0
2009-05-20 21:59:00,64.954,64.961,64.938,64.953,61390000.0
2009-05-20 22:00:00,64.97,64.97,64.952,64.958,100600000.0
2009-05-20 22:01:00,64.965,64.967,64.958,64.958,78040000.0
2009-05-20 22:02:00,64.959,64.966,64.959,64.966,101370000.0
2009-05-20 22:03:00,64.983,64.983,64.951,64.951,93030000.0
2009-05-20 22:04:00,64.93,64.93,64.908,64.914,78460000.0
2009-05-20 22:05:00,64.914,64.924,64.914,64.918,70660000.0
2009-05-20 22:06:00,64.946,64.946,64.92,64.92,110050000.0
2009-05-20 22:07:00,64.914,64.914,64.899,64.905,92890000.0
2009-05-20 22:08:00,64.918,64.924,64.912,64.912,95480000.0
2009-05-20 22:09:00,64.934,64.934,64.906,64.921,67270000.0
2009-05-20 22:10:00,64.916,64.916,64.9,64.9,9770000.0
2009-05-20 22:11:00,64.905,64.909,64.896,64.897,102420000.0
2009-05-20 22:12:00,64.913,64.913,64.896,64.897,73900000.0
2009-05-20 22:13:00,64.883,64.903,64.879,64.903,70830000.0
2009-05-20 22:14:00,64.911,64.917,64.91,64.915,93990000.0
2009-05-20 22:15:00,64.934,64.934,64.914,64.917,120200000.0
2009-05-20 22:16:00,64.906,64.915,64.906,64.909,45900000.0
2009-05-20 22:17:00,64.904,64.905,64.892,64.905,98340000.0
2009-05-20 22:18:00,64.941,64.941,64.909,64.912,66050000.0
2009-05-20 22:19:00,64.904,64.904,64.892,64.904,107680000.0
2009-05-20 22:20:00,64.91,64.928,64.906,64.928,100950000.0
2009-05-20 22:21:00,64.918,64.923,64.91,64.915,83830000.0
2009-05-20 22:22:00,64.908,64.925,64.908,64.925,57640000.0
2009-05-20 22:23:00,64.92,64.928,64.917,64.917,61440000.0
2009-05-20 22:24:00,64.953,64.953,64.926,64.93,121540000.0
2009-05-20 22:25:00,64.927,64.93,64.923,64.925,98760000.0
2009-05-20 22:27:00,64.955,64.955,64.939,64.945,129500000.0
2009-05-20 22:28:00,64.946,64.946,64.935,64.935,133900000.0
2009-05-20 22:29:00,64.936,64.944,64.93,64.933,69860000.0
2009-05-20 22:30:00,64.955,64.955,64.933,64.933,117060000.0
2009-05-20 22:31:00,64.938,64.938,64.93,64.937,86050000.0
2009-05-20 22:32:00,64.929,64.937,64.927,64.937,70650000.0
2009-05-20 22:33:00,64.969,64.969,64.933,64.933,73850000.0
2009-05-20 22:34:00,64.921,64.923,64.914,64.915,96080000.0
2009-05-20 22:35:00,64.914,64.919,64.908,64.917,73140000.0
2009-05-20 22:36:00,64.955,64.955,64.935,64.941,90850000.0
2009-05-20 22:37:00,64.939,64.94,64.937,64.937,93050000.0
2009-05-20 22:38:00,64.951,64.957,64.949,64.957,59450000.0
2009-05-20 22:39:00,64.973,64.973,64.953,64.953,112510000.0
2009-05-20 22:40:00,64.95,64.958,64.95,64.954,63000000.0
2009-05-20 22:41:00,64.95,64.974,64.95,64.974,74170000.0
2009-05-20 22:42:00,64.963,64.968,64.953,64.959,111800000.0
2009-05-20 22:43:00,64.948,64.95,64.946,64.95,109720000.0
2009-05-20 22:44:00,64.956,64.958,64.949,64.949,76980000.0
2009-05-20 22:45:00,64.983,64.983,64.955,64.955,90080000.0
2009-05-20 22:46:00,64.958,64.968,64.958,64.968,50780000.0
2009-05-20 22:47:00,64.961,64.967,64.961,64.967,93090000.0
2009-05-20 22:48:00,64.994,64.994,64.968,64.968,67260000.0
2009-05-20 22:49:00,64.954,64.964,64.954,64.955,95120000.0
2009-05-20 22:50:00,64.964,64.969,64.962,64.967,94270000.0
2009-05-20 22:51:00,64.988,64.988,64.97,64.97,105240000.0
2009-05-20 22:52:00,64.976,64.976,64.969,64.976,44320000.0
2009-05-20 22:54:00,64.99,65.005,64.983,64.989,115710000.0
2009-05-20 22:55:00,64.992,65.03,64.992,65.025,136680000.0
2009-05-20 22:56:00,65.038,65.04,65.037,65.038,95500000.0
2009-05-20 22:57:00,65.063,65.063,65.016,65.016,97620000.0
2009-05-20 22:58:00,65.001,65.011,64.998,65.002,85290000.0
2009-05-20 23:00:00,65.044,65.067,65.014,65.061,106270000.0
2009-05-20 23:01:00,65.078,65.079,65.071,65.079,70960000.0
2009-05-20 23:02:00,65.074,65.104,65.074,65.104,54220000.0
2009-05-20 23:03:00,65.138,65.138,65.096,65.1,37750000.0
2009-05-20 23:04:00,65.088,65.094,65.074,65.081,46040000.0
2009-05-20 23:05:00,65.085,65.113,65.085,65.113,83910000.0
2009-05-20 23:06:00,65.099,65.099,65.036,65.036,85610000.0
2009-05-20 23:07:00,65.039,65.052,65.038,65.042,68330000.0
2009-05-20 23:08:00,65.059,65.066,65.059,65.066,78470000.0
2009-05-20 23:09:00,65.1,65.1,65.067,65.069,59710000.0
2009-05-20 23:10:00,65.065,65.067,65.058,65.066,80850000.0
2009-05-20 23:11:00,65.08,65.104,65.077,65.097,81150000.0
2009-05-20 23:12:00,65.086,65.086,65.069,65.069,72640000.0
2009-05-20 23:15:00,65.091,65.091,65.063,65.069,32540000.0
2009-05-20 23:16:00,65.067,65.069,65.066,65.067,72220000.0
2009-05-20 23:17:00,65.055,65.083,65.054,65.083,59580000.0
2009-05-20 23:18:00,65.072,65.072,65.031,65.031,95080000.0
2009-05-20 23:19:00,65.012,65.012,64.986,64.986,31490000.0
2009-05-20 23:20:00,64.981,65.011,64.981,64.997,95050000.0
2009-05-20 23:21:00,65.031,65.031,64.977,64.977,111470000.0
2009-05-20 23:22:00,64.98,64.993,64.98,64.988,102810000.0
2009-05-20 23:24:00,65.017,65.017,64.948,64.948,99460000.0
2009-05-20 23:25:00,64.932,64.94,64.928,64.94,84380000.0
2009-05-20 23:26:00,64.948,64.956,64.948,64.956,82750000.0
2009-05-20 23:27:00,64.992,64.992,64.964,64.964,33140000.0
2009-05-20 23:28:00,64.947,64.958,64.947,64.949,42090000.0
2009-05-20 23:29:00,64.959,64.967,64.959,64.967,34580000.0
2009-05-20 23:30:00,64.994,64.994,64.973,64.973,16920000.0
2009-05-20 23:31:00,64.959,64.963,64.953,64.957,47060000.0
2009-05-20 23:32:00,64.964,64.993,64.964,64.993,47450000.0
2009-05-20 23:33:00,64.986,64.986,64.962,64.962,57000000.0
2009-05-20 23:34:00,64.946,64.946,64.938,64.939,113150000.0
2009-05-20 23:35:00,64.94,64.951,64.94,64.948,51920000.0
2009-05-20 23:36:00,64.983,64.983,64.965,64.975,49570000.0
2009-05-20 23:37:00,64.984,64.984,64.97,64.97,70070000.0
2009-05-20 23:38:00,64.977,64.978,64.97,64.978,58750000.0
2009-05-20 23:39:00,64.994,64.994,64.971,64.971,81160000.0
2009-05-20 23:40:00,64.966,64.97,64.959,64.96,78430000.0
2009-05-20 23:41:00,64.954,64.983,64.954,64.983,102980000.0
2009-05-20 23:42:00,64.973,64.973,64.921,64.921,146950000.0
2009-05-20 23:43:00,64.916,64.924,64.9,64.9,48620000.0
2009-05-20 23:44:00,64.906,64.914,64.906,64.914,46010000.0
2009-05-20 23:45:00,64.937,64.937,64.901,64.901,47900000.0
2009-05-20 23:46:00,64.897,64.899,64.895,64.899,39330000.0
2009-05-20 23:47:00,64.88,64.885,64.88,64.885,45630000.0
2009-05-20 23:48:00,64.903,64.903,64.87,64.87,11910000.0
2009-05-20 23:49:00,64.857,64.867,64.853,64.867,28790000.0
2009-05-20 23:50:00,64.867,64.883,64.857,64.878,73700000.0
2009-05-20 23:51:00,64.852,64.885,64.852,64.885,33930000.0
2009-05-20 23:52:00,64.889,64.89,64.887,64.888,63370000.0
2009-05-20 23:53:00,64.888,64.889,64.887,64.888,41920000.0
2009-05-20 23:54:00,64.916,64.916,64.892,64.892,51440000.0
2009-05-20 23:55:00,64.889,64.89,64.887,64.887,52330000.0
2009-05-20 23:56:00,64.887,64.887,64.88,64.886,87470000.0
2009-05-20 23:57:00,64.904,64.904,64.871,64.886,67320000.0
2009-05-20 23:58:00,64.876,64.878,64.875,64.876,44300000.0
2009-05-20 23:59:00,64.877,64.885,64.877,64.878,43890000.0
2009-05-21 00:00:00,64.91,64.91,64.884,64.891,17710000.0
2009-05-21 00:01:00,64.884,64.885,64.879,64.879,38440000.0
2009-05-21 00:02:00,64.89,64.901,64.874,64.894,97310000.0
2009-05-21 00:03:00,64.874,64.891,64.874,64.886,42880000.0
2009-05-21 00:04:00,64.905,64.92,64.905,64.916,38430000.0
2009-05-21 00:05:00,64.917,64.926,64.912,64.926,99410000.0
2009-05-21 00:06:00,64.914,64.915,64.899,64.899,80420000.0
2009-05-21 00:07:00,64.911,64.917,64.906,64.908,38020000.0
2009-05-21 00:08:00,64.898,64.898,64.89,64.896,35010000.0
2009-05-21 00:09:00,64.924,64.924,64.903,64.907,44970000.0
2009-05-21 00:10:00,64.909,64.91,64.903,64.908,112860000.0
2009-05-21 00:11:00,64.907,64.91,64.907,64.909,92100000.0
2009-05-21 00:12:00,64.944,64.944,64.922,64.922,64200000.0
2009-05-21 00:13:00,64.909,64.91,64.906,64.906,58280000.0
2009-05-21 00:14:00,64.917,64.926,64.917,64.918,54550000.0
2009-05-21 00:15:00,64.943,64.943,64.92,64.92,119680000.0
2009-05-21 00:16:00,64.923,64.931,64.914,64.921,72290000.0
2009-05-21 00:18:00,64.94,64.94,64.904,64.904,76120000.0
2009-05-21 00:19:00,64.902,64.908,64.9,64.907,130780000.0
2009-05-21 00:20:00,64.915,64.942,64.915,64.938,107870000.0
2009-05-21 00:21:00,64.912,64.933,64.912,64.933,83540000.0
2009-05-21 00:22:00,64.95,64.957,64.948,64.948,96390000.0
2009-05-21 00:23:00,64.944,64.95,64.927,64.935,78390000.0
2009-05-21 00:24:00,64.895,64.896,64.891,64.892,94100000.0
2009-05-21 00:25:00,64.887,64.887,64.879,64.879,88910000.0
2009-05-21 00:26:00,64.883,64.903,64.883,64.9,67970000.0
2009-05-21 00:27:00,64.879,64.88,64.876,64.878,96690000.0
2009-05-21 00:28:00,64.889,64.896,64.889,64.896,71540000.0
2009-05-21 00:29:00,64.912,64.935,64.912,64.913,96260000.0
2009-05-21 00:30:00,64.925,64.925,64.909,64.909,72990000.0
2009-05-21 00:31:00,64.899,64.902,64.897,64.898,74770000.0
2009-05-21 00:33:00,64.932,64.932,64.901,64.901,66890000.0
2009-05-21 00:34:00,64.899,64.9,64.898,64.899,92860000.0
2009-05-21 00:35:00,64.902,64.916,64.902,64.907,103930000.0
2009-05-21 00:36:00,64.934,64.934,64.91,64.92,129650000.0
2009-05-21 00:37:00,64.918,64.92,64.917,64.917,96930000.0
2009-05-21 00:38:00,64.92,64.95,64.912,64.945,71110000.0
2009-05-21 00:39:00,64.911,64.933,64.911,64.928,84240000.0
2009-05-21 00:40:00,64.927,64.942,64.924,64.928,87280000.0
2009-05-21 00:41:00,64.933,64.933,64.912,64.912,74940000.0
2009-05-21 00:42:00,64.943,64.943,64.908,64.913,25740000.0
2009-05-21 00:43:00,64.918,64.924,64.913,64.924,56710000.0
2009-05-21 00:44:00,64.921,64.927,64.92,64.927,61040000.0
2009-05-21 00:45:00,64.962,64.962,64.933,64.933,90310000.0
2009-05-21 00:46:00,64.938,64.946,64.932,64.937,86520000.0
2009-05-21 00:47:00,64.929,64.96,64.929,64.96,120480000.0
2009-05-21 00:48:00,64.953,64.953,64.943,64.948,43800000.0
2009-05-21 00:49:00,64.957,64.967,64.957,64.967,68290000.0
2009-05-21 00:50:00,64.965,64.965,64.943,64.958,86880000.0
2009-05-21 00:51:00,64.93,64.945,64.93,64.937,84650000.0
2009-05-21 00:52:00,64.927,64.927,64.912,64.912,34370000.0
2009-05-21 00:53:00,64.917,64.917,64.911,64.916,78790000.0
2009-05-21 00:54:00,64.944,64.944,64.905,64.905,46080000.0
2009-05-21 00:55:00,64.898,64.904,64.893,64.896,76460000.0
2009-05-21 00:56:00,64.908,64.924,64.9,64.924,80210000.0
2009-05-21 00:57:00,64.916,64.916,64.892,64.897,38020000.0
2009-05-21 00:58:00,64.909,64.927,64.907,64.927,47300000.0
2009-05-21 00:59:00,64.922,64.934,64.922,64.926,66900000.0
2009-05-21 01:00:00,64.952,64.952,64.932,64.932,43700000.0
2009-05-21 01:01:00,64.938,64.938,64.935,64.935,46390000.0
2009-05-21 01:02:00,64.946,64.946,64.932,64.932,90790000.0
2009-05-21 01:03:00,64.959,64.959,64.921,64.922,92160000.0
2009-05-21 01:04:00,64.926,64.927,64.919,64.919,140990000.0
2009-05-21 01:05:00,64.922,64.945,64.922,64.945,71320000.0
2009-05-21 01:06:00,64.939,64.94,64.937,64.938,82630000.0
2009-05-21 01:07:00,64.916,64.916,64.91,64.911,29910000.0
2009-05-21 01:08:00,64.899,64.899,64.897,64.899,46700000.0
2009-05-21 01:09:00,64.931,64.931,64.896,64.896,52050000.0
2009-05-21 01:10:00,64.888,64.895,64.875,64.895,129320000.0
2009-05-21 01:11:00,64.879,64.909,64.879,64.905,79370000.0
2009-05-21 01:12:00,64.865,64.872,64.847,64.85,36020000.0
2009-05-21 01:13:00,64.85,64.869,64.846,64.865,44460000.0
2009-05-21 01:14:00,64.873,64.873,64.864,64.867,12960000.0
2009-05-21 01:15:00,64.894,64.894,64.857,64.87,71080000.0
2009-05-21 01:16:00,64.852,64.863,64.852,64.853,53390000.0
2009-05-21 01:17:00,64.864,64.864,64.844,64.848,109630000.0
2009-05-21 01:18:00,64.869,64.869,64.837,64.844,141350000.0
2009-05-21 01:19:00,64.815,64.819,64.791,64.8,59210000.0
2009-05-21 01:20:00,64.791,64.805,64.791,64.798,115420000.0
2009-05-21 01:21:00,64.822,64.822,64.782,64.782,107700000.0
2009-05-21 01:22:00,64.786,64.79,64.766,64.777,97530000.0
2009-05-21 01:23:00,64.78,64.78,64.708,64.74,67280000.0
2009-05-21 01:24:00,64.718,64.718,64.665,64.671,45920000.0
2009-05-21 01:25:00,64.671,64.736,64.671,64.736,24310000.0
2009-05-21 01:26:00,64.751,64.786,64.733,64.779,54530000.0
2009-05-21 01:27:00,64.753,64.772,64.753,64.758,26570000.0
2009-05-21 01:28:00,64.783,64.813,64.783,64.813,35820000.0
2009-05-21 01:29:00,64.808,64.815,64.794,64.815,48280000.0
2009-05-21 01:30:00,64.838,64.838,64.771,64.785,70510000.0
2009-05-21 01:31:00,64.771,64.813,64.771,64.794,107810000.0
2009-05-21 01:32:00,64.816,64.861,64.816,64.854,59170000.0
2009-05-21 01:33:00,64.825,64.858,64.825,64.84,75310000.0
2009-05-21 01:34:00,64.834,64.834,64.807,64.808,109960000.0
2009-05-21 01:35:00,64.808,64.814,64.801,64.801,119990000.0
2009-05-21 01:36:00,64.818,64.818,64.772,64.774,153030000.0
2009-05-21 01:37:00,64.763,64.783,64.763,64.783,132540000.0
2009-05-21 01:38:00,64.794,64.801,64.773,64.781,105960000.0
2009-05-21 01:39:00,64.796,64.796,64.764,64.764,62860000.0
2009-05-21 01:40:00,64.758,64.764,64.751,64.751,93940000.0
2009-05-21 01:41:00,64.743,64.763,64.743,64.757,85070000.0
2009-05-21 01:42:00,64.781,64.781,64.748,64.748,82450000.0
2009-05-21 01:43:00,64.75,64.756,64.75,64.75,72250000.0
2009-05-21 01:44:00,64.749,64.757,64.749,64.757,56410000.0
2009-05-21 01:45:00,64.773,64.773,64.754,64.759,64030000.0
2009-05-21 01:46:00,64.77,64.803,64.77,64.783,61610000.0
2009-05-21 01:47:00,64.79,64.802,64.785,64.798,126160000.0
2009-05-21 01:48:00,64.784,64.784,64.771,64.783,91750000.0
2009-05-21 01:49:00,64.773,64.776,64.762,64.762,109130000.0
2009-05-21 01:50:00,64.763,64.805,64.763,64.794,78870000.0
2009-05-21 01:51:00,64.779,64.78,64.762,64.779,77290000.0
2009-05-21 01:52:00,64.759,64.769,64.759,64.761,62530000.0
2009-05-21 01:53:00,64.765,64.792,64.765,64.792,55030000.0
2009-05-21 01:54:00,64.815,64.815,64.792,64.792,67390000.0
2009-05-21 01:55:00,64.79,64.805,64.79,64.805,94740000.0
2009-05-21 01:56:00,64.791,64.805,64.791,64.792,69030000.0
2009-05-21 01:57:00,64.823,64.823,64.788,64.789,69550000.0
2009-05-21 01:58:00,64.781,64.8,64.775,64.787,73880000.0
2009-05-21 02:01:00,64.777,64.78,64.762,64.762,99770000.0
2009-05-21 02:02:00,64.768,64.773,64.735,64.75,150680000.0
2009-05-21 02:03:00,64.744,64.744,64.707,64.722,63950000.0
2009-05-21 02:04:00,64.707,64.714,64.693,64.7,79190000.0
2009-05-21 02:05:00,64.688,64.696,64.65,64.696,31330000.0
2009-05-21 02:06:00,64.688,64.692,64.676,64.69,38970000.0
2009-05-21 02:07:00,64.696,64.696,64.674,64.674,50280000.0
2009-05-21 02:08:00,64.657,64.671,64.646,64.668,124050000.0
2009-05-21 02:09:00,64.652,64.654,64.617,64.654,77590000.0
2009-05-21 02:10:00,64.657,64.68,64.657,64.666,32020000.0
2009-05-21 02:11:00,64.674,64.674,64.654,64.658,37650000.0
2009-05-21 02:12:00,64.682,64.682,64.661,64.661,12390000.0
2009-05-21 02:13:00,64.658,64.662,64.65,64.659,61290000.0
2009-05-21 02:14:00,64.659,64.671,64.654,64.66,62180000.0
2009-05-21 02:15:00,64.684,64.684,64.663,64.663,98590000.0
2009-05-21 02:16:00,64.644,64.646,64.625,64.646,145060000.0
2009-05-21 02:17:00,64.643,64.661,64.643,64.643,54840000.0
2009-05-21 02:18:00,64.65,64.675,64.635,64.643,105970000.0
2009-05-21 02:19:00,64.629,64.644,64.625,64.644,105330000.0
2009-05-21 02:20:00,64.649,64.67,64.646,64.665,83290000.0
2009-05-21 02:21:00,64.659,64.659,64.655,64.657,65390000.0
2009-05-21 02:22:00,64.657,64.664,64.65,64.656,44040000.0
2009-05-21 02:23:00,64.655,64.656,64.641,64.656,25620000.0
2009-05-21 02:24:00,64.675,64.675,64.64,64.65,53120000.0
2009-05-21 02:25:00,64.65,64.664,64.639,64.664,32360000.0
2009-05-21 02:26:00,64.659,64.663,64.651,64.651,37510000.0
2009-05-21 02:27:00,64.675,64.675,64.651,64.667,53660000.0
2009-05-21 02:28:00,64.669,64.732,64.669,64.728,67720000.0
2009-05-21 02:29:00,64.713,64.722,64.695,64.716,109120000.0
2009-05-21 02:30:00,64.708,64.734,64.69,64.698,61370000.0
2009-05-21 02:31:00,64.684,64.691,64.678,64.687,72650000.0
2009-05-21 02:32:00,64.681,64.696,64.681,64.689,97300000.0
2009-05-21 02:33:00,64.72,64.741,64.697,64.741,122890000.0
2009-05-21 02:34:00,64.741,64.765,64.715,64.732,142380000.0
2009-05-21 02:35:00,64.728,64.742,64.725,64.742,122880000.0
2009-05-21 02:36:00,64.775,64.775,64.761,64.768,103110000.0
2009-05-21 02:37:00,64.776,64.79,64.776,64.779,59520000.0
2009-05-21 02:38:00,64.79,64.804,64.785,64.804,83400000.0
2009-05-21 02:39:00,64.794,64.794,64.774,64.779,75330000.0
2009-05-21 02:40:00,64.771,64.786,64.771,64.777,70380000.0
2009-05-21 02:41:00,64.783,64.798,64.775,64.794,70550000.0
2009-05-21 02:42:00,64.781,64.803,64.781,64.803,52280000.0
2009-05-21 02:43:00,64.798,64.811,64.791,64.791,59610000.0
2009-05-21 02:44:00,64.794,64.795,64.782,64.787,50650000.0
2009-05-21 02:45:00,64.815,64.815,64.787,64.791,114150000.0
2009-05-21 02:46:00,64.794,64.794,64.771,64.771,100290000.0
2009-05-21 02:47:00,64.771,64.772,64.752,64.752,107510000.0
2009-05-21 02:48:00,64.739,64.765,64.739,64.765,79050000.0
2009-05-21 02:49:00,64.756,64.756,64.74,64.751,78540000.0
2009-05-21 02:50:00,64.755,64.756,64.743,64.756,57540000.0
2009-05-21 02:51:00,64.785,64.785,64.756,64.767,55170000.0
2009-05-21 02:52:00,64.768,64.768,64.76,64.76,57240000.0
2009-05-21 02:53:00,64.758,64.76,64.757,64.758,89560000.0
2009-05-21 02:54:00,64.781,64.781,64.713,64.713,64150000.0
2009-05-21 02:55:00,64.705,64.705,64.676,64.682,66630000.0
2009-05-21 02:56:00,64.688,64.694,64.68,64.68,77190000.0
2009-05-21 02:57:00,64.703,64.703,64.655,64.673,74410000.0
2009-05-21 02:58:00,64.659,64.662,64.653,64.657,18970000.0
2009-05-21 02:59:00,64.662,64.662,64.642,64.642,74230000.0
2009-05-21 03:00:00,64.65,64.658,64.607,64.619,78530000.0
2009-05-21 03:01:00,64.618,64.636,64.618,64.629,9400000.0
2009-05-21 03:02:00,64.617,64.645,64.617,64.645,104070000.0
2009-05-21 03:03:00,64.683,64.683,64.637,64.658,74240000.0
2009-05-21 03:04:00,64.643,64.658,64.634,64.643,83350000.0
2009-05-21 03:05:00,64.64,64.662,64.635,64.662,63910000.0
2009-05-21 03:06:00,64.66,64.662,64.641,64.647,65000000.0
2009-05-21 03:07:00,64.672,64.712,64.671,64.712,60590000.0
2009-05-21 03:08:00,64.694,64.72,64.694,64.713,86500000.0
2009-05-21 03:09:00,64.734,64.734,64.7,64.716,67610000.0
2009-05-21 03:10:00,64.713,64.713,64.683,64.69,67520000.0
2009-05-21 03:11:00,64.697,64.703,64.684,64.695,77000000.0
2009-05-21 03:12:00,64.691,64.703,64.683,64.703,74700000.0
2009-05-21 03:13:00,64.712,64.717,64.705,64.705,9200000.0
2009-05-21 03:14:00,64.716,64.723,64.705,64.723,122700000.0
2009-05-21 03:15:00,64.741,64.741,64.712,64.727,100710000.0
2009-05-21 03:16:00,64.713,64.713,64.685,64.69,60950000.0
2009-05-21 03:17:00,64.692,64.724,64.692,64.724,88210000.0
2009-05-21 03:18:00,64.717,64.721,64.706,64.711,71660000.0
2009-05-21 03:19:00,64.698,64.705,64.688,64.688,71550000.0
2009-05-21 03:20:00,64.691,64.712,64.691,64.692,76030000.0
2009-05-21 03:21:00,64.702,64.702,64.673,64.679,53630000.0
2009-05-21 03:22:00,64.683,64.683,64.653,64.659,62900000.0
2009-05-21 03:23:00,64.667,64.673,64.654,64.658,49350000.0
2009-05-21 03:24:00,64.668,64.67,64.644,64.666,119480000.0
2009-05-21 03:25:00,64.664,64.664,64.641,64.65,90260000.0
2009-05-21 03:26:00,64.657,64.666,64.652,64.658,95610000.0
2009-05-21 03:27:00,64.65,64.672,64.645,64.66,75430000.0
2009-05-21 03:28:00,64.638,64.663,64.634,64.657,83940000.0
2009-05-21 03:29:00,64.651,64.663,64.651,64.657,62210000.0
2009-05-21 03:30:00,64.667,64.667,64.652,64.662,53360000.0
2009-05-21 03:31:00,64.67,64.675,64.664,64.669,63400000.0
2009-05-21 03:32:00,64.664,64.683,64.664,64.669,84800000.0
2009-05-21 03:33:00,64.693,64.693,64.658,64.686,66050000.0
2009-05-21 03:34:00,64.675,64.695,64.675,64.695,65680000.0
2009-05-21 03:35:00,64.699,64.713,64.693,64.705,79990000.0
2009-05-21 03:36:00,64.713,64.713,64.694,64.705,70020000.0
2009-05-21 03:37:00,64.71,64.712,64.695,64.695,9400000.0
2009-05-21 03:38:00,64.692,64.705,64.692,64.705,98270000.0
2009-05-21 03:39:00,64.723,64.723,64.687,64.691,68330000.0
2009-05-21 03:40:00,64.683,64.709,64.683,64.703,68930000.0
2009-05-21 03:41:00,64.713,64.744,64.713,64.744,78050000.0
2009-05-21 03:42:00,64.738,64.761,64.726,64.756,70680000.0
2009-05-21 03:43:00,64.772,64.772,64.737,64.755,12630000.0
2009-05-21 03:44:00,64.744,64.753,64.734,64.741,68290000.0
2009-05-21 03:45:00,64.765,64.766,64.743,64.766,64320000.0
2009-05-21 03:46:00,64.754,64.754,64.742,64.748,73600000.0
2009-05-21 03:47:00,64.763,64.763,64.744,64.744,77200000.0
2009-05-21 03:48:00,64.751,64.751,64.744,64.749,14500000.0
2009-05-21 03:49:00,64.742,64.762,64.742,64.757,77720000.0
2009-05-21 03:50:00,64.748,64.754,64.742,64.742,72840000.0
2009-05-21 03:51:00,64.755,64.755,64.725,64.737,16330000.0
2009-05-21 03:52:00,64.741,64.747,64.741,64.747,57310000.0
2009-05-21 03:53:00,64.757,64.762,64.742,64.756,50910000.0
2009-05-21 03:54:00,64.751,64.771,64.743,64.743,108500000.0
2009-05-21 03:55:00,64.746,64.746,64.73,64.743,91830000.0
2009-05-21 03:56:00,64.739,64.765,64.739,64.75,99380000.0
2009-05-21 03:57:00,64.766,64.767,64.761,64.767,79730000.0
2009-05-21 03:58:00,64.77,64.784,64.77,64.78,85060000.0
2009-05-21 03:59:00,64.772,64.794,64.772,64.787,61860000.0
2009-05-21 04:00:00,64.804,64.804,64.781,64.787,51700000.0
2009-05-21 04:01:00,64.807,64.807,64.783,64.783,63600000.0
2009-05-21 04:02:00,64.781,64.788,64.78,64.78,86710000.0
2009-05-21 04:03:00,64.795,64.795,64.781,64.781,63830000.0
2009-05-21 04:04:00,64.768,64.786,64.764,64.786,70530000.0
2009-05-21 04:05:00,64.777,64.789,64.761,64.784,75160000.0
2009-05-21 04:06:00,64.776,64.776,64.76,64.76,72220000.0
2009-05-21 04:07:00,64.761,64.767,64.755,64.763,15480000.0
2009-05-21 04:08:00,64.756,64.756,64.749,64.756,46870000.0
2009-05-21 04:09:00,64.762,64.762,64.722,64.722,121210000.0
2009-05-21 04:10:00,64.72,64.733,64.712,64.733,93770000.0
2009-05-21 04:11:00,64.723,64.735,64.723,64.735,100400000.0
2009-05-21 04:12:00,64.75,64.77,64.729,64.759,76260000.0
2009-05-21 04:13:00,64.767,64.767,64.744,64.757,77760000.0
2009-05-21 04:14:00,64.753,64.761,64.753,64.758,52920000.0
2009-05-21 04:15:00,64.779,64.801,64.767,64.801,56120000.0
2009-05-21 04:16:00,64.819,64.834,64.804,64.834,63360000.0
2009-05-21 04:17:00,64.831,64.849,64.823,64.838,91200000.0
2009-05-21 04:18:00,64.845,64.852,64.827,64.833,63550000.0
2009-05-21 04:19:00,64.828,64.83,64.814,64.821,60210000.0
2009-05-21 04:20:00,64.8,64.814,64.8,64.8,70310000.0
2009-05-21 04:21:00,64.814,64.814,64.793,64.8,73820000.0
2009-05-21 04:22:00,64.796,64.808,64.796,64.808,12950000.0
2009-05-21 04:23:00,64.821,64.833,64.818,64.818,66990000.0
2009-05-21 04:24:00,64.837,64.841,64.825,64.83,64700000.0
2009-05-21 04:25:00,64.821,64.835,64.821,64.835,70890000.0
2009-05-21 04:26:00,64.839,64.845,64.831,64.839,72060000.0
2009-05-21 04:27:00,64.834,64.848,64.834,64.841,8460000.0
2009-05-21 04:28:00,64.845,64.853,64.834,64.839,70180000.0
2009-05-21 04:29:00,64.836,64.837,64.828,64.828,58550000.0
2009-05-21 04:30:00,64.843,64.843,64.799,64.81,63660000.0
2009-05-21 04:31:00,64.815,64.815,64.81,64.815,56110000.0
2009-05-21 04:32:00,64.822,64.825,64.812,64.818,112500000.0
2009-05-21 04:33:00,64.827,64.827,64.819,64.819,89410000.0
2009-05-21 04:34:00,64.828,64.828,64.819,64.821,102260000.0
2009-05-21 04:35:00,64.819,64.826,64.819,64.826,72580000.0
2009-05-21 04:36:00,64.849,64.857,64.844,64.857,80220000.0
2009-05-21 04:37:00,64.858,64.868,64.852,64.866,52820000.0
2009-05-21 04:38:00,64.857,64.857,64.841,64.853,53430000.0
2009-05-21 04:39:00,64.864,64.864,64.833,64.839,65860000.0
2009-05-21 04:40:00,64.836,64.843,64.829,64.836,90670000.0
2009-05-21 04:41:00,64.83,64.846,64.83,64.839,63570000.0
2009-05-21 04:42:00,64.854,64.855,64.841,64.848,79210000.0
2009-05-21 04:43:00,64.839,64.843,64.831,64.838,74920000.0
2009-05-21 04:44:00,64.846,64.846,64.831,64.832,73590000.0
2009-05-21 04:45:00,64.844,64.844,64.834,64.834,5640000.0
2009-05-21 04:46:00,64.835,64.835,64.829,64.829,39610000.0
2009-05-21 04:47:00,64.838,64.847,64.834,64.847,24850000.0
2009-05-21 04:48:00,64.839,64.843,64.834,64.838,54820000.0
2009-05-21 04:49:00,64.838,64.842,64.833,64.839,26340000.0
2009-05-21 04:50:00,64.844,64.864,64.844,64.864,34890000.0
2009-05-21 04:51:00,64.883,64.883,64.864,64.878,45700000.0
2009-05-21 04:52:00,64.885,64.886,64.878,64.878,68540000.0
2009-05-21 04:53:00,64.87,64.884,64.87,64.871,107440000.0
2009-05-21 04:54:00,64.903,64.903,64.876,64.878,61630000.0
2009-05-21 04:55:00,64.875,64.898,64.874,64.896,69450000.0
2009-05-21 04:56:00,64.879,64.882,64.863,64.877,98180000.0
2009-05-21 04:57:00,64.886,64.886,64.873,64.873,116410000.0
2009-05-21 04:58:00,64.861,64.882,64.861,64.876,143540000.0
2009-05-21 04:59:00,64.87,64.891,64.866,64.891,117620000.0
2009-05-21 05:00:00,64.902,64.902,64.872,64.88,107120000.0
2009-05-21 05:01:00,64.872,64.904,64.872,64.904,64210000.0
2009-05-21 05:02:00,64.91,64.922,64.895,64.916,83420000.0
2009-05-21 05:03:00,64.907,64.907,64.902,64.907,76750000.0
2009-05-21 05:04:00,64.916,64.921,64.911,64.916,73630000.0
2009-05-21 05:05:00,64.922,64.945,64.922,64.945,68470000.0
2009-05-21 05:06:00,64.934,64.934,64.912,64.912,59230000.0
2009-05-21 05:07:00,64.914,64.914,64.888,64.891,62120000.0
2009-05-21 05:08:00,64.884,64.889,64.866,64.886,52730000.0
2009-05-21 05:09:00,64.875,64.875,64.858,64.858,116910000.0
2009-05-21 05:10:00,64.874,64.892,64.874,64.887,88750000.0
2009-05-21 05:11:00,64.886,64.891,64.864,64.877,98430000.0
2009-05-21 05:12:00,64.882,64.885,64.855,64.885,80250000.0
2009-05-21 05:13:00,64.888,64.888,64.881,64.881,79370000.0
2009-05-21 05:14:00,64.881,64.881,64.862,64.862,59520000.0
2009-05-21 05:15:00,64.884,64.884,64.862,64.867,57420000.0
2009-05-21 05:16:00,64.861,64.875,64.86,64.86,58050000.0
2009-05-21 05:17:00,64.886,64.886,64.862,64.878,91560000.0
2009-05-21 05:18:00,64.896,64.9,64.877,64.881,68790000.0
2009-05-21 05:19:00,64.887,64.887,64.87,64.87,62630000.0
2009-05-21 05:20:00,64.879,64.903,64.867,64.903,74240000.0
2009-05-21 05:21:00,64.896,64.896,64.883,64.883,78060000.0
2009-05-21 05:22:00,64.874,64.874,64.863,64.869,14120000.0
2009-05-21 05:23:00,64.863,64.879,64.863,64.878,85070000.0
2009-05-21 05:24:00,64.883,64.883,64.854,64.86,73380000.0
2009-05-21 05:25:00,64.862,64.886,64.862,64.886,69210000.0
2009-05-21 05:26:00,64.873,64.891,64.873,64.888,73150000.0
2009-05-21 05:27:00,64.903,64.903,64.882,64.882,72480000.0
2009-05-21 05:28:00,64.879,64.882,64.871,64.871,11280000.0
2009-05-21 05:29:00,64.868,64.874,64.859,64.867,105900000.0
2009-05-21 05:30:00,64.881,64.881,64.863,64.868,89530000.0
2009-05-21 05:31:00,64.868,64.88,64.862,64.88,60500000.0
2009-05-21 05:32:00,64.869,64.885,64.869,64.885,101390000.0
2009-05-21 05:33:00,64.893,64.893,64.88,64.89,84860000.0
2009-05-21 05:34:00,64.888,64.903,64.881,64.903,86550000.0
2009-05-21 05:35:00,64.903,64.923,64.903,64.923,32620000.0
2009-05-21 05:36:00,64.935,64.935,64.921,64.921,40940000.0
2009-05-21 05:37:00,64.921,64.934,64.921,64.934,29590000.0
2009-05-21 05:38:00,64.922,64.935,64.922,64.935,17280000.0
2009-05-21 05:39:00,64.937,64.937,64.905,64.91,51020000.0
2009-05-21 05:40:00,64.914,64.919,64.896,64.909,47180000.0
2009-05-21 05:41:00,64.91,64.934,64.91,64.934,56560000.0
2009-05-21 05:42:00,64.949,64.97,64.936,64.97,88670000.0
2009-05-21 05:43:00,64.953,64.969,64.923,64.948,52980000.0
2009-05-21 05:44:00,64.932,64.953,64.932,64.953,44570000.0
2009-05-21 05:45:00,64.945,64.945,64.931,64.938,63540000.0
2009-05-21 05:46:00,64.949,64.961,64.942,64.958,52300000.0
2009-05-21 05:47:00,64.948,64.962,64.946,64.951,79350000.0
2009-05-21 05:48:00,64.974,64.974,64.953,64.973,74580000.0
2009-05-21 05:49:00,64.979,64.981,64.964,64.977,94920000.0
2009-05-21 05:50:00,64.968,64.975,64.935,64.948,138780000.0
2009-05-21 05:51:00,64.988,64.988,64.921,64.921,49610000.0
2009-05-21 05:52:00,64.935,64.945,64.93,64.938,52320000.0
2009-05-21 05:53:00,64.944,64.944,64.931,64.943,36630000.0
2009-05-21 05:54:00,64.949,64.949,64.917,64.917,36550000.0
2009-05-21 05:55:00,64.909,64.919,64.904,64.907,48300000.0
2009-05-21 05:56:00,64.9,64.9,64.868,64.868,13470000.0
2009-05-21 05:57:00,64.89,64.901,64.882,64.89,26470000.0
2009-05-21 05:58:00,64.9,64.908,64.899,64.901,74600000.0
2009-05-21 05:59:00,64.896,64.905,64.893,64.905,34410000.0
2009-05-21 06:00:00,64.915,64.916,64.895,64.898,57120000.0
2009-05-21 06:01:00,64.898,64.905,64.893,64.905,39010000.0
2009-05-21 06:02:00,64.9,64.915,64.9,64.915,43930000.0
2009-05-21 06:03:00,64.924,64.924,64.903,64.908,52550000.0
2009-05-21 06:04:00,64.899,64.906,64.899,64.901,82010000.0
2009-05-21 06:05:00,64.902,64.914,64.902,64.906,64170000.0
2009-05-21 06:06:00,64.914,64.914,64.899,64.899,43820000.0
2009-05-21 06:07:00,64.903,64.904,64.889,64.904,44630000.0
2009-05-21 06:08:00,64.914,64.914,64.899,64.906,19010000.0
2009-05-21 06:09:00,64.913,64.916,64.901,64.916,39000000.0
2009-05-21 06:10:00,64.911,64.933,64.911,64.927,93500000.0
2009-05-21 06:11:00,64.923,64.943,64.923,64.943,38940000.0
2009-05-21 06:12:00,64.936,64.936,64.924,64.929,36560000.0
2009-05-21 06:13:00,64.944,64.944,64.909,64.92,118770000.0
2009-05-21 06:14:00,64.91,64.926,64.91,64.926,83440000.0
2009-05-21 06:15:00,64.924,64.924,64.891,64.891,34300000.0
2009-05-21 06:16:00,64.885,64.894,64.881,64.894,31260000.0
2009-05-21 06:17:00,64.884,64.896,64.884,64.896,47600000.0
2009-05-21 06:18:00,64.905,64.911,64.876,64.895,91710000.0
2009-05-21 06:19:00,64.907,64.92,64.903,64.91,93990000.0
2009-05-21 06:20:00,64.909,64.921,64.906,64.908,61020000.0
2009-05-21 06:21:00,64.936,64.936,64.908,64.908,59240000.0
2009-05-21 06:22:00,64.903,64.911,64.891,64.891,62150000.0
2009-05-21 06:23:00,64.905,64.922,64.892,64.914,115970000.0
2009-05-21 06:24:00,64.896,64.904,64.891,64.904,65450000.0
2009-05-21 06:25:00,64.89,64.913,64.89,64.899,80320000.0
2009-05-21 06:26:00,64.903,64.913,64.903,64.904,81030000.0
2009-05-21 06:27:00,64.919,64.927,64.904,64.927,122880000.0
2009-05-21 06:28:00,64.912,64.925,64.912,64.918,97390000.0
2009-05-21 06:29:00,64.907,64.915,64.895,64.915,81190000.0
2009-05-21 06:30:00,64.916,64.916,64.89,64.89,95290000.0
2009-05-21 06:31:00,64.882,64.891,64.87,64.88,78380000.0
2009-05-21 06:32:00,64.878,64.907,64.877,64.898,88790000.0
2009-05-21 06:33:00,64.897,64.897,64.89,64.896,77070000.0
2009-05-21 06:34:00,64.882,64.896,64.88,64.88,65680000.0
2009-05-21 06:35:00,64.884,64.9,64.884,64.898,98390000.0
2009-05-21 06:36:00,64.903,64.903,64.886,64.888,58970000.0
2009-05-21 06:37:00,64.905,64.905,64.883,64.883,83300000.0
2009-05-21 06:38:00,64.897,64.902,64.875,64.896,71160000.0
2009-05-21 06:39:00,64.889,64.89,64.868,64.871,74720000.0
2009-05-21 06:40:00,64.868,64.872,64.843,64.843,87440000.0
2009-05-21 06:41:00,64.854,64.854,64.832,64.832,68230000.0
2009-05-21 06:42:00,64.845,64.845,64.833,64.833,94260000.0
2009-05-21 06:43:00,64.832,64.851,64.829,64.833,89870000.0
2009-05-21 06:44:00,64.835,64.843,64.822,64.833,129270000.0
2009-05-21 06:45:00,64.835,64.835,64.814,64.819,87510000.0
2009-05-21 06:46:00,64.827,64.833,64.813,64.824,67750000.0
2009-05-21 06:47:00,64.811,64.83,64.811,64.818,89320000.0
2009-05-21 06:48:00,64.843,64.843,64.822,64.822,86740000.0
2009-05-21 06:49:00,64.827,64.85,64.817,64.837,72950000.0
2009-05-21 06:50:00,64.845,64.854,64.834,64.854,27010000.0
2009-05-21 06:51:00,64.863,64.863,64.841,64.841,57180000.0
2009-05-21 06:52:00,64.845,64.873,64.845,64.851,57590000.0
2009-05-21 06:53:00,64.865,64.865,64.843,64.843,87010000.0
2009-05-21 06:54:00,64.864,64.864,64.844,64.847,80870000.0
2009-05-21 06:55:00,64.844,64.855,64.831,64.845,104140000.0
2009-05-21 06:56:00,64.862,64.87,64.852,64.856,44480000.0
2009-05-21 06:57:00,64.873,64.873,64.845,64.859,58000000.0
2009-05-21 06:58:00,64.849,64.852,64.836,64.836,83110000.0
2009-05-21 06:59:00,64.837,64.85,64.836,64.839,89610000.0
2009-05-21 07:00:00,64.846,64.846,64.834,64.834,29150000.0
2009-05-21 07:01:00,64.835,64.835,64.82,64.834,84210000.0
2009-05-21 07:02:00,64.83,64.833,64.822,64.828,42940000.0
2009-05-21 07:03:00,64.843,64.843,64.821,64.821,72000000.0
2009-05-21 07:04:00,64.822,64.833,64.822,64.831,73400000.0
2009-05-21 07:05:00,64.832,64.852,64.824,64.852,32590000.0
2009-05-21 07:06:00,64.845,64.845,64.824,64.836,53070000.0
2009-05-21 07:07:00,64.832,64.853,64.825,64.853,58290000.0
2009-05-21 07:08:00,64.836,64.847,64.836,64.847,40010000.0
2009-05-21 07:09:00,64.865,64.871,64.853,64.854,51380000.0
2009-05-21 07:10:00,64.856,64.857,64.849,64.855,83430000.0
2009-05-21 07:11:00,64.851,64.864,64.851,64.851,92300000.0
2009-05-21 07:12:00,64.868,64.882,64.856,64.875,148100000.0
2009-05-21 07:13:00,64.869,64.874,64.86,64.86,67840000.0
2009-05-21 07:14:00,64.866,64.866,64.853,64.865,73330000.0
2009-05-21 07:15:00,64.863,64.863,64.845,64.849,29540000.0
2009-05-21 07:16:00,64.851,64.873,64.851,64.86,40040000.0
2009-05-21 07:17:00,64.854,64.866,64.854,64.86,46520000.0
2009-05-21 07:18:00,64.874,64.874,64.853,64.858,116440000.0
2009-05-21 07:19:00,64.85,64.86,64.85,64.858,77610000.0
2009-05-21 07:20:00,64.847,64.854,64.843,64.847,32250000.0
2009-05-21 07:21:00,64.855,64.855,64.84,64.84,40430000.0
2009-05-21 07:22:00,64.845,64.845,64.841,64.841,14650000.0
2009-05-21 07:23:00,64.857,64.857,64.841,64.857,70200000.0
2009-05-21 07:24:00,64.851,64.865,64.851,64.86,52930000.0
2009-05-21 07:25:00,64.856,64.856,64.848,64.848,103180000.0
2009-05-21 07:26:00,64.843,64.849,64.826,64.847,138990000.0
2009-05-21 07:27:00,64.835,64.84,64.822,64.828,55280000.0
2009-05-21 07:28:00,64.828,64.829,64.825,64.828,114220000.0
2009-05-21 07:29:00,64.828,64.83,64.827,64.828,105050000.0
2009-05-21 07:30:00,64.833,64.844,64.822,64.844,81700000.0
2009-05-21 07:31:00,64.831,64.853,64.831,64.853,60760000.0
2009-05-21 07:32:00,64.848,64.855,64.848,64.848,39910000.0
2009-05-21 07:33:00,64.855,64.855,64.841,64.841,26330000.0
2009-05-21 07:34:00,64.832,64.846,64.832,64.838,48790000.0
2009-05-21 07:35:00,64.838,64.844,64.833,64.836,31230000.0
2009-05-21 07:36:00,64.857,64.857,64.834,64.838,35990000.0
2009-05-21 07:37:00,64.846,64.846,64.831,64.831,50580000.0
2009-05-21 07:38:00,64.83,64.852,64.83,64.846,69830000.0
2009-05-21 07:39:00,64.838,64.845,64.83,64.83,104970000.0
2009-05-21 07:40:00,64.827,64.842,64.819,64.82,64030000.0
2009-05-21 07:41:00,64.823,64.83,64.813,64.82,69630000.0
2009-05-21 07:42:00,64.84,64.853,64.833,64.838,95970000.0
2009-05-21 07:43:00,64.845,64.853,64.832,64.841,123240000.0
2009-05-21 07:44:00,64.826,64.834,64.819,64.819,153670000.0
2009-05-21 07:45:00,64.843,64.843,64.825,64.842,120850000.0
2009-05-21 07:46:00,64.844,64.845,64.833,64.839,104460000.0
2009-05-21 07:47:00,64.84,64.846,64.84,64.84,59410000.0
2009-05-21 07:48:00,64.862,64.862,64.834,64.841,87190000.0
2009-05-21 07:49:00,64.847,64.85,64.842,64.842,73420000.0
2009-05-21 07:50:00,64.833,64.833,64.802,64.802,74460000.0
2009-05-21 07:51:00,64.815,64.823,64.804,64.823,64480000.0
2009-05-21 07:52:00,64.821,64.835,64.821,64.827,54230000.0
2009-05-21 07:53:00,64.834,64.841,64.814,64.829,62900000.0
2009-05-21 07:54:00,64.844,64.851,64.826,64.851,52170000.0
2009-05-21 07:55:00,64.845,64.845,64.832,64.832,117930000.0
2009-05-21 07:56:00,64.829,64.833,64.82,64.82,91540000.0
2009-05-21 07:57:00,64.848,64.858,64.828,64.849,101480000.0
2009-05-21 07:58:00,64.857,64.874,64.845,64.874,84430000.0
2009-05-21 07:59:00,64.879,64.895,64.873,64.885,77720000.0
2009-05-21 08:00:00,64.891,64.891,64.862,64.88,52640000.0
2009-05-21 08:01:00,64.884,64.884,64.863,64.872,59340000.0
2009-05-21 08:02:00,64.872,64.893,64.872,64.879,63930000.0
2009-05-21 08:03:00,64.892,64.92,64.885,64.92,86370000.0
2009-05-21 08:04:00,64.903,64.903,64.884,64.896,67300000.0
2009-05-21 08:05:00,64.898,64.905,64.894,64.905,71060000.0
2009-05-21 08:06:00,64.912,64.912,64.895,64.912,73540000.0
2009-05-21 08:07:00,64.902,64.944,64.902,64.944,68550000.0
2009-05-21 08:08:00,64.926,64.952,64.925,64.952,11110000.0
2009-05-21 08:09:00,64.955,64.975,64.948,64.959,57830000.0
2009-05-21 08:10:00,64.967,65.005,64.967,64.986,117650000.0
2009-05-21 08:11:00,65.007,65.049,64.983,65.043,68040000.0
2009-05-21 08:12:00,65.072,65.072,65.024,65.039,71410000.0
2009-05-21 08:13:00,65.037,65.04,65.013,65.013,82490000.0
2009-05-21 08:14:00,65.015,65.021,64.986,64.998,123130000.0
2009-05-21 08:15:00,65.01,65.022,65.004,65.016,97660000.0
2009-05-21 08:16:00,65.01,65.024,65.003,65.011,85260000.0
2009-05-21 08:17:00,65.006,65.009,64.988,64.988,95280000.0
2009-05-21 08:18:00,65.0,65.0,64.976,64.993,71860000.0
2009-05-21 08:19:00,64.978,64.985,64.977,64.982,89930000.0
2009-05-21 08:20:00,64.984,64.984,64.962,64.962,78730000.0
2009-05-21 08:21:00,64.99,64.992,64.974,64.986,58490000.0
2009-05-21 08:22:00,64.992,65.02,64.992,65.008,95940000.0
2009-05-21 08:23:00,65.017,65.041,65.012,65.034,70730000.0
2009-05-21 08:24:00,65.063,65.063,65.03,65.034,84790000.0
2009-05-21 08:25:00,65.02,65.031,65.014,65.026,70700000.0
2009-05-21 08:26:00,65.011,65.026,65.011,65.026,71260000.0
2009-05-21 08:27:00,65.044,65.044,65.024,65.036,83730000.0
2009-05-21 08:28:00,65.039,65.044,65.034,65.038,69580000.0
2009-05-21 08:29:00,65.047,65.057,65.028,65.032,89650000.0
2009-05-21 08:30:00,65.047,65.047,65.023,65.03,88040000.0
2009-05-21 08:31:00,65.03,65.041,65.024,65.031,118670000.0
2009-05-21 08:32:00,65.038,65.043,65.023,65.034,83040000.0
2009-05-21 08:33:00,65.042,65.042,65.01,65.021,74620000.0
2009-05-21 08:34:00,65.007,65.013,64.994,65.0,100710000.0
2009-05-21 08:35:00,64.995,65.0,64.968,64.978,86200000.0
2009-05-21 08:36:00,64.974,64.982,64.956,64.961,73000000.0
2009-05-21 08:37:00,64.956,64.984,64.949,64.984,30540000.0
2009-05-21 08:38:00,64.996,64.996,64.983,64.989,55320000.0
2009-05-21 08:39:00,64.989,65.004,64.983,64.983,56100000.0
2009-05-21 08:40:00,64.978,64.983,64.966,64.977,91270000.0
2009-05-21 08:41:00,64.967,64.985,64.964,64.967,94780000.0
2009-05-21 08:42:00,64.995,65.001,64.973,64.993,119740000.0
2009-05-21 08:43:00,65.001,65.023,64.998,64.998,42500000.0
2009-05-21 08:44:00,65.005,65.01,64.992,65.007,60750000.0
2009-05-21 08:45:00,65.023,65.023,64.994,64.994,72460000.0
2009-05-21 08:46:00,64.981,65.013,64.98,65.013,83910000.0
2009-05-21 08:47:00,65.026,65.032,65.007,65.014,31750000.0
2009-05-21 08:48:00,65.029,65.033,65.015,65.027,84180000.0
2009-05-21 08:49:00,65.035,65.038,65.01,65.017,45720000.0
2009-05-21 08:50:00,65.007,65.02,64.988,65.014,69980000.0
2009-05-21 08:51:00,64.996,65.025,64.996,65.025,82690000.0
2009-05-21 08:52:00,65.024,65.024,65.003,65.015,34970000.0
2009-05-21 08:53:00,65.006,65.008,65.001,65.006,50700000.0
2009-05-21 08:54:00,65.025,65.025,64.977,64.99,63570000.0
2009-05-21 08:55:00,64.967,64.98,64.961,64.976,41940000.0
2009-05-21 08:56:00,64.989,64.994,64.984,64.986,50580000.0
2009-05-21 08:57:00,64.998,65.011,64.984,64.991,92830000.0
2009-05-21 08:58:00,64.997,64.997,64.966,64.979,87080000.0
2009-05-21 08:59:00,64.976,65.0,64.976,64.987,152360000.0
2009-05-21 09:00:00,65.013,65.013,64.979,64.997,66510000.0
2009-05-21 09:01:00,64.994,64.994,64.985,64.988,73130000.0
2009-05-21 09:02:00,64.985,64.991,64.965,64.971,27860000.0
2009-05-21 09:03:00,64.986,64.986,64.962,64.976,47000000.0
2009-05-21 09:04:00,64.969,64.972,64.963,64.967,49560000.0
2009-05-21 09:05:00,64.957,64.96,64.93,64.948,119070000.0
2009-05-21 09:06:00,64.96,64.96,64.936,64.954,80400000.0
2009-05-21 09:07:00,64.963,64.963,64.929,64.937,32770000.0
2009-05-21 09:08:00,64.946,64.953,64.926,64.953,43000000.0
2009-05-21 09:09:00,64.965,64.981,64.957,64.972,13540000.0
2009-05-21 09:10:00,64.97,64.987,64.966,64.979,65250000.0
2009-05-21 09:11:00,64.991,65.003,64.985,64.997,55680000.0
2009-05-21 09:12:00,65.011,65.021,64.997,65.021,112860000.0
2009-05-21 09:13:00,65.034,65.042,65.023,65.029,136560000.0
2009-05-21 09:14:00,65.03,65.045,65.03,65.038,53510000.0
2009-05-21 09:15:00,65.067,65.079,65.046,65.059,117820000.0
2009-05-21 09:16:00,65.068,65.086,65.064,65.086,105680000.0
2009-05-21 09:17:00,65.097,65.103,65.083,65.095,79390000.0
2009-05-21 09:18:00,65.105,65.129,65.091,65.125,62050000.0
2009-05-21 09:19:00,65.11,65.123,65.1,65.1,38150000.0
2009-05-21 09:20:00,65.099,65.135,65.099,65.135,22960000.0
2009-05-21 09:21:00,65.114,65.131,65.085,65.085,51240000.0
2009-05-21 09:22:00,65.091,65.102,65.078,65.081,34250000.0
2009-05-21 09:23:00,65.076,65.084,65.066,65.084,35150000.0
2009-05-21 09:24:00,65.094,65.094,65.064,65.072,45930000.0
2009-05-21 09:25:00,65.08,65.091,65.062,65.068,67800000.0
2009-05-21 09:26:00,65.052,65.071,65.045,65.057,99510000.0
2009-05-21 09:27:00,65.042,65.062,65.042,65.053,54120000.0
2009-05-21 09:28:00,65.069,65.085,65.056,65.071,67600000.0
2009-05-21 09:29:00,65.059,65.082,65.047,65.069,98080000.0
2009-05-21 09:30:00,65.073,65.073,65.043,65.051,123540000.0
2009-05-21 09:31:00,65.061,65.071,65.052,65.06,145020000.0
2009-05-21 09:32:00,65.061,65.091,65.061,65.091,120830000.0
2009-05-21 09:33:00,65.08,65.08,65.059,65.075,97490000.0
2009-05-21 09:34:00,65.061,65.082,65.061,65.061,57580000.0
2009-05-21 09:35:00,65.058,65.062,65.045,65.057,91180000.0
2009-05-21 09:36:00,65.064,65.064,65.044,65.044,76420000.0
2009-05-21 09:37:00,65.048,65.051,65.037,65.039,71520000.0
2009-05-21 09:38:00,65.046,65.052,65.025,65.047,69320000.0
2009-05-21 09:39:00,65.06,65.06,65.007,65.007,58620000.0
2009-05-21 09:40:00,65.005,65.008,64.974,64.974,60930000.0
2009-05-21 09:41:00,64.975,64.975,64.947,64.957,48890000.0
2009-05-21 09:42:00,64.984,64.984,64.948,64.965,127120000.0
2009-05-21 09:43:00,64.945,64.962,64.924,64.962,87620000.0
2009-05-21 09:44:00,64.943,64.969,64.929,64.969,100330000.0
2009-05-21 09:45:00,64.982,64.982,64.967,64.972,79300000.0
2009-05-21 09:46:00,64.978,64.984,64.953,64.964,77520000.0
2009-05-21 09:47:00,64.967,64.974,64.952,64.965,54130000.0
2009-05-21 09:48:00,64.987,64.987,64.964,64.975,60630000.0
2009-05-21 09:49:00,64.986,64.986,64.971,64.978,59830000.0
2009-05-21 09:50:00,64.97,64.981,64.966,64.971,89200000.0
2009-05-21 09:51:00,64.995,64.995,64.963,64.986,61610000.0
2009-05-21 09:52:00,64.989,64.996,64.982,64.996,67960000.0
2009-05-21 09:53:00,64.996,65.002,64.985,64.997,71210000.0
2009-05-21 09:54:00,65.015,65.02,64.995,65.0,77330000.0
2009-05-21 09:55:00,65.018,65.018,64.996,64.998,10140000.0
2009-05-21 09:56:00,64.989,65.008,64.983,64.983,45490000.0
2009-05-21 09:57:00,64.991,65.014,64.987,64.992,45560000.0
2009-05-21 09:58:00,65.006,65.013,64.994,65.008,59510000.0
2009-05-21 09:59:00,65.028,65.044,65.011,65.011,102330000.0
2009-05-21 10:00:00,65.03,65.03,64.996,65.017,52300000.0
2009-05-21 10:01:00,65.003,65.022,64.987,65.014,43210000.0
2009-05-21 10:02:00,65.014,65.021,65.006,65.018,55390000.0
2009-05-21 10:03:00,65.048,65.048,64.996,65.015,57620000.0
2009-05-21 10:04:00,65.0,65.02,64.996,65.017,81010000.0
2009-05-21 10:05:00,65.0,65.02,65.0,65.01,77770000.0
2009-05-21 10:06:00,65.036,65.036,64.999,65.002,99910000.0
2009-05-21 10:07:00,65.0,65.02,65.0,65.02,143270000.0
2009-05-21 10:08:00,65.014,65.02,65.003,65.02,46330000.0
2009-05-21 10:09:00,65.028,65.028,65.007,65.009,48260000.0
2009-05-21 10:10:00,65.015,65.022,65.005,65.017,41140000.0
2009-05-21 10:11:00,65.007,65.019,64.996,65.002,35820000.0
2009-05-21 10:12:00,65.013,65.013,64.972,64.972,48620000.0
2009-05-21 10:13:00,64.972,64.985,64.966,64.979,10700000.0
2009-05-21 10:14:00,64.99,64.99,64.954,64.963,27080000.0
2009-05-21 10:15:00,64.965,64.985,64.955,64.985,78120000.0
2009-05-21 10:16:00,64.958,64.974,64.955,64.965,28550000.0
2009-05-21 10:17:00,64.977,64.977,64.952,64.958,59580000.0
2009-05-21 10:18:00,64.972,64.972,64.936,64.95,31770000.0
2009-05-21 10:19:00,64.966,64.971,64.944,64.966,52700000.0
2009-05-21 10:20:00,64.956,64.957,64.907,64.921,53070000.0
2009-05-21 10:21:00,64.921,64.921,64.877,64.887,74080000.0
2009-05-21 10:22:00,64.889,64.901,64.88,64.9,58490000.0
2009-05-21 10:23:00,64.892,64.9,64.862,64.862,47530000.0
2009-05-21 10:24:00,64.877,64.877,64.815,64.822,39140000.0
2009-05-21 10:25:00,64.82,64.837,64.817,64.819,19720000.0
2009-05-21 10:26:00,64.799,64.802,64.756,64.777,42460000.0
2009-05-21 10:27:00,64.803,64.803,64.737,64.782,89800000.0
2009-05-21 10:28:00,64.788,64.815,64.757,64.798,41830000.0
2009-05-21 10:29:00,64.817,64.827,64.772,64.808,42380000.0
2009-05-21 10:30:00,64.846,64.86,64.81,64.845,107890000.0
2009-05-21 10:31:00,64.852,64.86,64.824,64.841,82850000.0
2009-05-21 10:32:00,64.848,64.849,64.819,64.823,33630000.0
2009-05-21 10:33:00,64.834,64.835,64.787,64.787,37650000.0
2009-05-21 10:34:00,64.788,64.809,64.768,64.778,45260000.0
2009-05-21 10:35:00,64.786,64.835,64.786,64.809,105990000.0
2009-05-21 10:36:00,64.82,64.858,64.82,64.829,91610000.0
2009-05-21 10:37:00,64.814,64.833,64.8,64.823,63750000.0
2009-05-21 10:38:00,64.839,64.842,64.815,64.818,54210000.0
2009-05-21 10:39:00,64.826,64.852,64.815,64.852,55190000.0
2009-05-21 10:40:00,64.834,64.841,64.821,64.826,108420000.0
2009-05-21 10:41:00,64.821,64.842,64.821,64.832,70950000.0
2009-05-21 10:42:00,64.849,64.849,64.811,64.812,79830000.0
2009-05-21 10:43:00,64.827,64.842,64.816,64.842,80400000.0
2009-05-21 10:44:00,64.822,64.861,64.818,64.856,123740000.0
2009-05-21 10:45:00,64.844,64.844,64.823,64.829,90830000.0
2009-05-21 10:46:00,64.833,64.843,64.822,64.823,82590000.0
2009-05-21 10:47:00,64.828,64.835,64.755,64.805,94700000.0
2009-05-21 10:48:00,64.814,64.814,64.743,64.786,74820000.0
2009-05-21 10:49:00,64.773,64.776,64.722,64.776,90690000.0
2009-05-21 10:50:00,64.778,64.79,64.774,64.788,82060000.0
2009-05-21 10:51:00,64.813,64.829,64.807,64.825,61380000.0
2009-05-21 10:52:00,64.813,64.831,64.795,64.826,98380000.0
2009-05-21 10:53:00,64.852,64.888,64.849,64.873,62750000.0
2009-05-21 10:54:00,64.892,64.892,64.813,64.813,87040000.0
2009-05-21 10:55:00,64.812,64.845,64.798,64.82,71530000.0
2009-05-21 10:56:00,64.809,64.821,64.786,64.788,67470000.0
2009-05-21 10:57:00,64.807,64.807,64.773,64.78,86710000.0
2009-05-21 10:58:00,64.77,64.784,64.758,64.784,68290000.0
2009-05-21 10:59:00,64.813,64.894,64.805,64.844,95490000.0
2009-05-21 11:00:00,64.866,64.894,64.829,64.866,85250000.0
2009-05-21 11:01:00,64.847,64.861,64.827,64.833,121240000.0
2009-05-21 11:02:00,64.821,64.858,64.818,64.838,85460000.0
2009-05-21 11:03:00,64.833,64.841,64.817,64.826,71610000.0
2009-05-21 11:04:00,64.822,64.864,64.812,64.864,94700000.0
2009-05-21 11:05:00,64.848,64.88,64.839,64.852,78210000.0
2009-05-21 11:06:00,64.869,64.894,64.855,64.894,80150000.0
2009-05-21 11:07:00,64.887,64.898,64.876,64.897,26710000.0
2009-05-21 11:08:00,64.884,64.89,64.858,64.861,53100000.0
2009-05-21 11:09:00,64.874,64.875,64.855,64.875,56670000.0
2009-05-21 11:10:00,64.868,64.877,64.863,64.877,85920000.0
2009-05-21 11:11:00,64.856,64.868,64.841,64.841,88740000.0
2009-05-21 11:12:00,64.859,64.859,64.8,64.825,115550000.0
2009-05-21 11:13:00,64.82,64.878,64.816,64.878,43850000.0
2009-05-21 11:14:00,64.869,64.904,64.869,64.904,63070000.0
2009-05-21 11:15:00,64.904,64.905,64.834,64.834,81210000.0
2009-05-21 11:16:00,64.863,64.902,64.86,64.86,85460000.0
2009-05-21 11:17:00,64.85,64.865,64.844,64.865,31610000.0
2009-05-21 11:18:00,64.874,64.874,64.81,64.853,79340000.0
2009-05-21 11:19:00,64.859,64.863,64.853,64.858,45420000.0
2009-05-21 11:20:00,64.866,64.866,64.844,64.849,69050000.0
2009-05-21 11:21:00,64.837,64.863,64.834,64.857,82430000.0
2009-05-21 11:22:00,64.853,64.883,64.853,64.867,35340000.0
2009-05-21 11:23:00,64.871,64.871,64.851,64.868,54230000.0
2009-05-21 11:24:00,64.893,64.902,64.883,64.902,67170000.0
2009-05-21 11:25:00,64.888,64.903,64.888,64.903,39670000.0
2009-05-21 11:26:00,64.902,64.902,64.874,64.876,54000000.0
2009-05-21 11:27:00,64.901,64.926,64.894,64.916,87900000.0
2009-05-21 11:28:00,64.929,64.942,64.919,64.93,91800000.0
2009-05-21 11:29:00,64.946,64.957,64.925,64.931,149860000.0
2009-05-21 11:30:00,64.92,64.94,64.898,64.901,65630000.0
2009-05-21 11:31:00,64.898,64.898,64.872,64.872,72490000.0
2009-05-21 11:32:00,64.878,64.886,64.872,64.886,29260000.0
2009-05-21 11:33:00,64.909,64.913,64.895,64.902,40630000.0
2009-05-21 11:34:00,64.887,64.887,64.872,64.872,48510000.0
2009-05-21 11:35:00,64.88,64.895,64.876,64.888,125580000.0
2009-05-21 11:36:00,64.892,64.892,64.853,64.853,71690000.0
2009-05-21 11:37:00,64.871,64.891,64.859,64.884,32620000.0
2009-05-21 11:38:00,64.866,64.899,64.866,64.888,36540000.0
2009-05-21 11:39:00,64.902,64.902,64.876,64.892,8460000.0
2009-05-21 11:40:00,64.879,64.882,64.855,64.861,64380000.0
2009-05-21 11:41:00,64.881,64.896,64.858,64.893,56850000.0
2009-05-21 11:42:00,64.891,64.901,64.881,64.881,102890000.0
2009-05-21 11:43:00,64.893,64.893,64.883,64.883,134060000.0
2009-05-21 11:44:00,64.887,64.903,64.884,64.888,52690000.0
2009-05-21 11:45:00,64.916,64.916,64.884,64.891,106680000.0
2009-05-21 11:46:00,64.883,64.892,64.873,64.873,110650000.0
2009-05-21 11:47:00,64.881,64.881,64.844,64.865,77910000.0
2009-05-21 11:48:00,64.894,64.894,64.854,64.86,60110000.0
2009-05-21 11:49:00,64.874,64.898,64.867,64.882,44930000.0
2009-05-21 11:50:00,64.882,64.911,64.882,64.899,26340000.0
2009-05-21 11:51:00,64.915,64.924,64.895,64.908,48080000.0
2009-05-21 11:52:00,64.903,64.913,64.901,64.901,27240000.0
2009-05-21 11:53:00,64.895,64.93,64.895,64.917,34470000.0
2009-05-21 11:54:00,64.944,64.944,64.914,64.925,49670000.0
2009-05-21 11:55:00,64.916,64.934,64.907,64.925,71390000.0
2009-05-21 11:56:00,64.907,64.919,64.887,64.899,105240000.0
2009-05-21 11:57:00,64.913,64.913,64.885,64.901,57980000.0
2009-05-21 11:58:00,64.901,64.962,64.901,64.962,73750000.0
2009-05-21 11:59:00,64.972,64.98,64.912,64.938,99920000.0
2009-05-21 12:00:00,64.949,64.978,64.942,64.978,122170000.0
2009-05-21 12:01:00,64.963,64.991,64.963,64.971,147150000.0
2009-05-21 12:02:00,64.962,64.97,64.926,64.938,120560000.0
2009-05-21 12:03:00,64.931,64.978,64.931,64.974,101900000.0
2009-05-21 12:04:00,64.985,64.985,64.962,64.972,59300000.0
2009-05-21 12:05:00,64.975,65.018,64.975,65.004,90010000.0
2009-05-21 12:06:00,65.02,65.02,64.962,64.974,79080000.0
2009-05-21 12:07:00,64.961,64.976,64.955,64.966,64550000.0
2009-05-21 12:08:00,64.977,65.003,64.963,65.003,69580000.0
2009-05-21 12:09:00,65.021,65.021,64.983,65.002,53770000.0
2009-05-21 12:10:00,65.002,65.023,64.997,65.008,65780000.0
2009-05-21 12:11:00,65.013,65.017,64.983,64.983,49070000.0
2009-05-21 12:12:00,65.01,65.017,64.987,64.993,119500000.0
2009-05-21 12:13:00,64.997,65.003,64.981,64.998,95850000.0
2009-05-21 12:14:00,64.974,64.993,64.965,64.97,99700000.0
2009-05-21 12:15:00,64.985,64.985,64.967,64.976,74240000.0
2009-05-21 12:16:00,64.987,64.987,64.974,64.974,79420000.0
2009-05-21 12:17:00,64.981,65.006,64.981,64.997,57620000.0
2009-05-21 12:18:00,65.0,65.004,64.991,64.997,58630000.0
2009-05-21 12:19:00,64.991,65.01,64.98,64.98,66030000.0
2009-05-21 12:20:00,64.994,65.023,64.994,65.023,86790000.0
2009-05-21 12:21:00,65.028,65.047,65.025,65.031,64230000.0
2009-05-21 12:22:00,65.037,65.042,65.015,65.028,67190000.0
2009-05-21 12:23:00,65.036,65.053,65.034,65.039,73540000.0
2009-05-21 12:24:00,65.055,65.055,65.024,65.024,69090000.0
2009-05-21 12:25:00,65.026,65.04,65.026,65.04,5830000.0
2009-05-21 12:26:00,65.041,65.071,65.041,65.071,11300000.0
2009-05-21 12:27:00,65.082,65.089,65.073,65.077,12820000.0
2009-05-21 12:28:00,65.09,65.096,65.065,65.065,9210000.0
2009-05-21 12:29:00,65.047,65.12,65.047,65.12,13040000.0
2009-05-21 12:30:00,65.112,65.126,65.102,65.111,19760000.0
2009-05-21 12:31:00,65.091,65.094,65.063,65.063,11680000.0
2009-05-21 12:32:00,65.09,65.132,65.083,65.132,14350000.0
2009-05-21 12:33:00,65.185,65.194,65.156,65.162,14740000.0
2009-05-21 12:34:00,65.166,65.173,65.152,65.164,13370000.0
2009-05-21 12:35:00,65.183,65.207,65.183,65.203,13750000.0
2009-05-21 12:36:00,65.215,65.215,65.189,65.2,15590000.0
2009-05-21 12:37:00,65.191,65.212,65.191,65.212,12030000.0
2009-05-21 12:38:00,65.195,65.2,65.192,65.192,8260000.0
2009-05-21 12:39:00,65.211,65.211,65.181,65.183,15120000.0
2009-05-21 12:40:00,65.168,65.187,65.159,65.159,12820000.0
2009-05-21 12:41:00,65.156,65.168,65.143,65.143,11650000.0
2009-05-21 12:42:00,65.161,65.161,65.108,65.112,20230000.0
2009-05-21 12:43:00,65.1,65.137,65.1,65.137,10380000.0
2009-05-21 12:44:00,65.151,65.158,65.142,65.142,11260000.0
2009-05-21 12:45:00,65.15,65.15,65.131,65.131,7560000.0
2009-05-21 12:46:00,65.156,65.162,65.138,65.144,10930000.0
2009-05-21 12:47:00,65.153,65.153,65.119,65.119,8680000.0
2009-05-21 12:48:00,65.135,65.135,65.104,65.104,9010000.0
2009-05-21 12:49:00,65.123,65.123,65.098,65.108,13340000.0
2009-05-21 12:50:00,65.11,65.122,65.105,65.105,12780000.0
2009-05-21 12:51:00,65.121,65.121,65.085,65.087,12250000.0
2009-05-21 12:52:00,65.073,65.098,65.073,65.087,23100000.0
2009-05-21 12:53:00,65.11,65.112,65.086,65.086,9630000.0
2009-05-21 12:54:00,65.112,65.112,65.071,65.075,23210000.0
2009-05-21 12:55:00,65.073,65.104,65.073,65.104,12200000.0
2009-05-21 12:56:00,65.092,65.095,65.084,65.095,10930000.0
2009-05-21 12:57:00,65.087,65.111,65.087,65.109,11270000.0
2009-05-21 12:58:00,65.12,65.136,65.12,65.128,8270000.0
2009-05-21 12:59:00,65.143,65.143,65.124,65.134,12810000.0
2009-05-21 13:00:00,65.153,65.158,65.146,65.152,13760000.0
2009-05-21 13:01:00,65.142,65.161,65.142,65.143,19620000.0
2009-05-21 13:02:00,65.132,65.138,65.104,65.104,8070000.0
2009-05-21 13:03:00,65.109,65.109,65.092,65.097,14300000.0
2009-05-21 13:04:00,65.105,65.114,65.103,65.109,18630000.0
2009-05-21 13:05:00,65.095,65.103,65.082,65.082,12220000.0
2009-05-21 13:06:00,65.098,65.098,65.08,65.082,10740000.0
2009-05-21 13:07:00,65.084,65.089,65.075,65.077,12110000.0
2009-05-21 13:08:00,65.073,65.078,65.056,65.056,10330000.0
2009-05-21 13:09:00,65.063,65.088,65.062,65.062,19340000.0
2009-05-21 13:10:00,65.072,65.084,65.06,65.066,13720000.0
2009-05-21 13:11:00,65.06,65.062,65.05,65.057,11880000.0
2009-05-21 13:12:00,65.079,65.079,65.056,65.056,10520000.0
2009-05-21 13:13:00,65.068,65.072,65.036,65.036,13220000.0
2009-05-21 13:14:00,65.04,65.047,65.026,65.045,20800000.0
2009-05-21 13:15:00,65.05,65.051,65.036,65.044,13750000.0
2009-05-21 13:16:00,65.022,65.039,65.022,65.022,17930000.0
2009-05-21 13:17:00,65.018,65.032,65.018,65.027,5630000.0
2009-05-21 13:18:00,65.059,65.059,65.025,65.045,17870000.0
2009-05-21 13:19:00,65.062,65.067,65.059,65.064,11620000.0
2009-05-21 13:20:00,65.065,65.075,65.051,65.067,18310000.0
2009-05-21 13:21:00,65.084,65.084,65.059,65.064,10520000.0
2009-05-21 13:22:00,65.069,65.096,65.069,65.081,12430000.0
2009-05-21 13:23:00,65.091,65.111,65.091,65.105,17180000.0
2009-05-21 13:24:00,65.125,65.125,65.099,65.103,7320000.0
2009-05-21 13:25:00,65.091,65.103,65.077,65.077,9950000.0
2009-05-21 13:26:00,65.076,65.114,65.076,65.113,15660000.0
2009-05-21 13:27:00,65.123,65.123,65.095,65.095,9950000.0
2009-05-21 13:28:00,65.082,65.093,65.079,65.086,13830000.0
2009-05-21 13:29:00,65.086,65.099,65.072,65.072,14670000.0
2009-05-21 13:30:00,65.089,65.089,65.068,65.087,12960000.0
2009-05-21 13:31:00,65.087,65.099,65.087,65.09,11270000.0
2009-05-21 13:32:00,65.082,65.099,65.075,65.075,14580000.0
2009-05-21 13:33:00,65.088,65.091,65.064,65.091,14470000.0
2009-05-21 13:34:00,65.092,65.097,65.071,65.083,12820000.0
2009-05-21 13:35:00,65.09,65.09,65.069,65.084,12450000.0
2009-05-21 13:36:00,65.09,65.106,65.076,65.094,15220000.0
2009-05-21 13:37:00,65.072,65.091,65.064,65.091,10680000.0
2009-05-21 13:38:00,65.073,65.086,65.065,65.065,12100000.0
2009-05-21 13:39:00,65.091,65.091,65.05,65.055,11350000.0
2009-05-21 13:40:00,65.053,65.067,65.053,65.067,16050000.0
2009-05-21 13:41:00,65.074,65.076,65.061,65.067,20880000.0
2009-05-21 13:42:00,65.082,65.082,65.052,65.06,13040000.0
2009-05-21 13:43:00,65.051,65.051,65.01,65.019,13900000.0
2009-05-21 13:44:00,65.033,65.042,65.032,65.032,6810000.0
2009-05-21 13:45:00,65.034,65.044,65.0,65.0,15820000.0
2009-05-21 13:46:00,64.996,65.021,64.987,65.021,16640000.0
2009-05-21 13:47:00,65.008,65.029,65.008,65.028,11460000.0
2009-05-21 13:48:00,65.041,65.041,65.03,65.035,8080000.0
2009-05-21 13:49:00,65.038,65.068,65.037,65.068,9590000.0
2009-05-21 13:50:00,65.085,65.108,65.076,65.107,18080000.0
2009-05-21 13:51:00,65.107,65.112,65.09,65.093,21460000.0
2009-05-21 13:52:00,65.1,65.1,65.086,65.089,14460000.0
2009-05-21 13:53:00,65.093,65.11,65.088,65.11,9980000.0
2009-05-21 13:54:00,65.102,65.109,65.094,65.106,19800000.0
2009-05-21 13:55:00,65.103,65.11,65.103,65.11,4130000.0
2009-05-21 13:56:00,65.119,65.122,65.113,65.113,10900000.0
2009-05-21 13:57:00,65.137,65.148,65.119,65.144,13970000.0
2009-05-21 13:58:00,65.132,65.146,65.12,65.135,14470000.0
2009-05-21 13:59:00,65.102,65.112,65.094,65.094,13940000.0
2009-05-21 14:00:00,65.103,65.103,65.068,65.068,14470000.0
2009-05-21 14:01:00,65.084,65.093,65.077,65.084,14090000.0
2009-05-21 14:02:00,65.093,65.106,65.089,65.098,19620000.0
2009-05-21 14:03:00,65.088,65.088,65.065,65.073,10000000.0
2009-05-21 14:04:00,65.08,65.082,65.074,65.077,19580000.0
2009-05-21 14:05:00,65.081,65.101,65.081,65.092,12970000.0
2009-05-21 14:06:00,65.094,65.11,65.094,65.094,12290000.0
2009-05-21 14:07:00,65.098,65.098,65.084,65.096,10140000.0
2009-05-21 14:08:00,65.1,65.121,65.1,65.112,7890000.0
2009-05-21 14:09:00,65.141,65.141,65.116,65.117,12650000.0
2009-05-21 14:10:00,65.121,65.14,65.121,65.136,14520000.0
2009-05-21 14:11:00,65.111,65.126,65.094,65.126,17890000.0
2009-05-21 14:12:00,65.112,65.112,65.097,65.106,10520000.0
2009-05-21 14:13:00,65.107,65.107,65.087,65.091,10900000.0
2009-05-21 14:14:00,65.085,65.103,65.08,65.083,12980000.0
2009-05-21 14:15:00,65.091,65.103,65.069,65.069,19340000.0
2009-05-21 14:16:00,65.072,65.081,65.064,65.078,12200000.0
2009-05-21 14:17:00,65.08,65.091,65.073,65.088,16730000.0
2009-05-21 14:18:00,65.103,65.103,65.075,65.075,13420000.0
2009-05-21 14:19:00,65.088,65.088,65.066,65.075,14720000.0
2009-05-21 14:20:00,65.059,65.064,65.045,65.057,14540000.0
2009-05-21 14:21:00,65.077,65.077,65.042,65.056,14460000.0
2009-05-21 14:22:00,65.046,65.066,65.044,65.05,15070000.0
2009-05-21 14:23:00,65.049,65.058,65.041,65.056,17750000.0
2009-05-21 14:24:00,65.069,65.069,65.049,65.055,9580000.0
2009-05-21 14:25:00,65.042,65.051,65.042,65.042,10510000.0
2009-05-21 14:26:00,65.064,65.064,65.04,65.04,14130000.0
2009-05-21 14:27:00,65.06,65.06,65.046,65.055,8500000.0
2009-05-21 14:28:00,65.044,65.064,65.044,65.064,11500000.0
2009-05-21 14:29:00,65.047,65.065,65.047,65.06,8830000.0
2009-05-21 14:30:00,65.084,65.084,65.007,65.017,12660000.0
2009-05-21 14:31:00,65.011,65.042,65.011,65.042,15220000.0
2009-05-21 14:32:00,65.031,65.035,65.025,65.035,9250000.0
2009-05-21 14:33:00,65.033,65.039,65.028,65.039,6960000.0
2009-05-21 14:34:00,65.024,65.026,64.966,64.976,10570000.0
2009-05-21 14:35:00,64.986,65.001,64.983,65.001,14090000.0
2009-05-21 14:36:00,65.023,65.023,64.989,64.989,8120000.0
2009-05-21 14:37:00,64.996,65.008,64.993,64.993,8850000.0
2009-05-21 14:38:00,64.974,64.98,64.955,64.955,12590000.0
2009-05-21 14:39:00,64.965,64.979,64.965,64.966,11090000.0
2009-05-21 14:40:00,64.966,65.012,64.966,65.012,15270000.0
2009-05-21 14:41:00,65.01,65.012,65.002,65.012,10370000.0
2009-05-21 14:42:00,65.008,65.008,64.992,65.002,11880000.0
2009-05-21 14:43:00,65.007,65.013,64.963,64.986,16170000.0
2009-05-21 14:44:00,64.969,64.983,64.955,64.983,13930000.0
2009-05-21 14:45:00,64.99,64.99,64.945,64.945,14320000.0
2009-05-21 14:46:00,64.943,64.958,64.936,64.95,12950000.0
2009-05-21 14:47:00,64.955,64.955,64.921,64.921,11470000.0
2009-05-21 14:48:00,64.956,64.958,64.934,64.934,11640000.0
2009-05-21 14:49:00,64.942,64.954,64.937,64.954,14080000.0
2009-05-21 14:50:00,64.953,64.962,64.938,64.944,9810000.0
2009-05-21 14:51:00,64.96,64.96,64.918,64.918,14460000.0
2009-05-21 14:52:00,64.888,64.888,64.855,64.857,9950000.0
2009-05-21 14:53:00,64.88,64.88,64.859,64.866,21710000.0
2009-05-21 14:54:00,64.893,64.893,64.868,64.875,16900000.0
2009-05-21 14:55:00,64.874,64.878,64.854,64.865,18070000.0
2009-05-21 14:56:00,64.871,64.876,64.862,64.872,14690000.0
2009-05-21 14:57:00,64.898,64.898,64.876,64.88,17840000.0
2009-05-21 14:58:00,64.89,64.89,64.878,64.887,14650000.0
2009-05-21 14:59:00,64.875,64.891,64.874,64.89,11090000.0
2009-05-21 15:00:00,64.884,64.896,64.879,64.887,18880000.0
2009-05-21 15:01:00,64.858,64.863,64.841,64.841,18080000.0
2009-05-21 15:02:00,64.835,64.851,64.835,64.84,12620000.0
2009-05-21 15:03:00,64.844,64.844,64.797,64.806,16400000.0
2009-05-21 15:04:00,64.807,64.814,64.799,64.8,16740000.0
2009-05-21 15:05:00,64.794,64.811,64.794,64.798,12400000.0
2009-05-21 15:06:00,64.824,64.824,64.772,64.772,6760000.0
2009-05-21 15:07:00,64.763,64.786,64.759,64.78,19570000.0
2009-05-21 15:08:00,64.785,64.794,64.777,64.794,10150000.0
2009-05-21 15:09:00,64.797,64.797,64.767,64.768,6960000.0
2009-05-21 15:10:00,64.767,64.767,64.75,64.75,10380000.0
2009-05-21 15:11:00,64.755,64.755,64.741,64.748,12030000.0
2009-05-21 15:12:00,64.759,64.759,64.701,64.701,9050000.0
2009-05-21 15:13:00,64.703,64.752,64.703,64.734,13380000.0
2009-05-21 15:14:00,64.733,64.757,64.733,64.756,9030000.0
2009-05-21 15:15:00,64.769,64.769,64.74,64.746,19360000.0
2009-05-21 15:16:00,64.738,64.752,64.738,64.752,10330000.0
2009-05-21 15:17:00,64.744,64.749,64.722,64.727,19210000.0
2009-05-21 15:18:00,64.75,64.75,64.724,64.736,14730000.0
2009-05-21 15:19:00,64.735,64.738,64.703,64.703,15250000.0
2009-05-21 15:20:00,64.7,64.703,64.682,64.682,14880000.0
2009-05-21 15:21:00,64.704,64.709,64.683,64.698,12450000.0
2009-05-21 15:22:00,64.687,64.722,64.687,64.712,96520000.0
2009-05-21 15:23:00,64.701,64.716,64.687,64.687,67400000.0
2009-05-21 15:24:00,64.714,64.719,64.692,64.692,110780000.0
2009-05-21 15:25:00,64.697,64.756,64.697,64.741,126830000.0
2009-05-21 15:26:00,64.766,64.782,64.763,64.771,98560000.0
2009-05-21 15:27:00,64.796,64.796,64.763,64.788,103150000.0
2009-05-21 15:28:00,64.773,64.796,64.762,64.776,74470000.0
2009-05-21 15:29:00,64.783,64.798,64.776,64.776,31840000.0
2009-05-21 15:30:00,64.797,64.805,64.779,64.793,34400000.0
2009-05-21 15:31:00,64.803,64.803,64.777,64.777,93220000.0
2009-05-21 15:32:00,64.788,64.79,64.772,64.785,90230000.0
2009-05-21 15:33:00,64.811,64.811,64.782,64.794,83840000.0
2009-05-21 15:34:00,64.771,64.797,64.771,64.785,105190000.0
2009-05-21 15:35:00,64.791,64.824,64.791,64.803,94570000.0
2009-05-21 15:36:00,64.796,64.809,64.787,64.805,91180000.0
2009-05-21 15:37:00,64.796,64.804,64.78,64.797,94410000.0
2009-05-21 15:38:00,64.792,64.825,64.792,64.811,99180000.0
2009-05-21 15:39:00,64.833,64.839,64.806,64.823,54730000.0
2009-05-21 15:40:00,64.823,64.846,64.823,64.846,102780000.0
2009-05-21 15:41:00,64.833,64.833,64.814,64.829,93390000.0
2009-05-21 15:42:00,64.858,64.862,64.839,64.862,56380000.0
2009-05-21 15:43:00,64.863,64.88,64.853,64.853,102740000.0
2009-05-21 15:44:00,64.86,64.881,64.855,64.881,92870000.0
2009-05-21 15:45:00,64.892,64.899,64.875,64.886,99450000.0
2009-05-21 15:46:00,64.887,64.914,64.885,64.914,107790000.0
2009-05-21 15:47:00,64.904,64.91,64.88,64.896,86680000.0
2009-05-21 15:48:00,64.914,64.93,64.889,64.903,54640000.0
2009-05-21 15:49:00,64.906,64.91,64.884,64.895,52600000.0
2009-05-21 15:50:00,64.895,64.905,64.884,64.898,72990000.0
2009-05-21 15:51:00,64.922,64.922,64.898,64.903,74970000.0
2009-05-21 15:52:00,64.887,64.899,64.866,64.886,82060000.0
2009-05-21 15:53:00,64.878,64.883,64.863,64.883,58180000.0
2009-05-21 15:54:00,64.885,64.891,64.863,64.863,53980000.0
2009-05-21 15:55:00,64.859,64.871,64.852,64.862,100480000.0
2009-05-21 15:56:00,64.884,64.884,64.855,64.859,88890000.0
2009-05-21 15:57:00,64.877,64.877,64.842,64.842,69500000.0
2009-05-21 15:58:00,64.852,64.862,64.844,64.862,42820000.0
2009-05-21 15:59:00,64.841,64.841,64.761,64.761,43870000.0
2009-05-21 16:00:00,64.786,64.885,64.76,64.813,77550000.0
2009-05-21 16:01:00,64.831,64.866,64.819,64.819,121110000.0
2009-05-21 16:02:00,64.816,64.836,64.798,64.817,103770000.0
2009-05-21 16:03:00,64.829,64.829,64.784,64.804,115490000.0
2009-05-21 16:04:00,64.809,64.831,64.795,64.806,83910000.0
2009-05-21 16:05:00,64.815,64.866,64.815,64.865,93680000.0
2009-05-21 16:06:00,64.894,64.894,64.872,64.88,52290000.0
2009-05-21 16:07:00,64.896,64.915,64.881,64.886,89540000.0
2009-05-21 16:08:00,64.883,64.887,64.862,64.869,53300000.0
2009-05-21 16:09:00,64.901,64.901,64.868,64.894,71180000.0
2009-05-21 16:10:00,64.869,64.889,64.866,64.887,49550000.0
2009-05-21 16:11:00,64.89,64.909,64.879,64.879,84980000.0
2009-05-21 16:12:00,64.896,64.904,64.88,64.88,109820000.0
2009-05-21 16:13:00,64.887,64.896,64.873,64.881,138160000.0
2009-05-21 16:14:00,64.873,64.893,64.873,64.878,78720000.0
2009-05-21 16:15:00,64.858,64.881,64.853,64.863,89460000.0
2009-05-21 16:16:00,64.871,64.884,64.846,64.846,117180000.0
2009-05-21 16:17:00,64.849,64.859,64.83,64.832,119490000.0
2009-05-21 16:18:00,64.85,64.856,64.832,64.832,111040000.0
2009-05-21 16:19:00,64.838,64.842,64.821,64.83,69250000.0
2009-05-21 16:20:00,64.828,64.836,64.821,64.825,67110000.0
2009-05-21 16:21:00,64.854,64.858,64.825,64.85,55290000.0
2009-05-21 16:22:00,64.838,64.855,64.805,64.82,131570000.0
2009-05-21 16:23:00,64.802,64.802,64.778,64.786,179430000.0
2009-05-21 16:24:00,64.811,64.811,64.754,64.755,91670000.0
2009-05-21 16:25:00,64.754,64.781,64.749,64.781,80420000.0
2009-05-21 16:26:00,64.771,64.784,64.755,64.781,83690000.0
2009-05-21 16:27:00,64.801,64.801,64.758,64.758,94140000.0
2009-05-21 16:28:00,64.763,64.781,64.763,64.775,78030000.0
2009-05-21 16:29:00,64.764,64.791,64.756,64.785,123790000.0
2009-05-21 16:30:00,64.783,64.788,64.755,64.766,136810000.0
2009-05-21 16:31:00,64.772,64.787,64.763,64.774,98370000.0
2009-05-21 16:32:00,64.791,64.822,64.789,64.805,145970000.0
2009-05-21 16:33:00,64.835,64.845,64.825,64.826,89390000.0
2009-05-21 16:34:00,64.833,64.845,64.809,64.845,94820000.0
2009-05-21 16:35:00,64.828,64.841,64.817,64.837,57800000.0
2009-05-21 16:36:00,64.841,64.841,64.803,64.817,58060000.0
2009-05-21 16:37:00,64.817,64.827,64.803,64.827,115160000.0
2009-05-21 16:38:00,64.811,64.838,64.811,64.811,65180000.0
2009-05-21 16:39:00,64.83,64.83,64.816,64.826,103030000.0
2009-05-21 16:40:00,64.809,64.822,64.802,64.807,61330000.0
2009-05-21 16:41:00,64.818,64.868,64.818,64.851,105480000.0
2009-05-21 16:42:00,64.882,64.882,64.842,64.852,73030000.0
2009-05-21 16:43:00,64.838,64.849,64.825,64.846,96800000.0
2009-05-21 16:44:00,64.841,64.864,64.841,64.864,83680000.0
2009-05-21 16:45:00,64.869,64.869,64.829,64.829,76440000.0
2009-05-21 16:46:00,64.835,64.852,64.831,64.831,64110000.0
2009-05-21 16:47:00,64.84,64.85,64.827,64.829,106360000.0
2009-05-21 16:48:00,64.842,64.842,64.817,64.822,94640000.0
2009-05-21 16:49:00,64.833,64.841,64.805,64.819,96570000.0
2009-05-21 16:50:00,64.811,64.831,64.805,64.819,72100000.0
2009-05-21 16:51:00,64.824,64.824,64.783,64.783,12390000.0
2009-05-21 16:52:00,64.787,64.788,64.766,64.774,97580000.0
2009-05-21 16:53:00,64.773,64.804,64.773,64.775,79910000.0
2009-05-21 16:54:00,64.793,64.808,64.783,64.806,80520000.0
2009-05-21 16:55:00,64.796,64.813,64.784,64.806,85810000.0
2009-05-21 16:56:00,64.8,64.8,64.775,64.784,102120000.0
2009-05-21 16:57:00,64.818,64.818,64.774,64.774,46340000.0
2009-05-21 16:58:00,64.778,64.793,64.774,64.778,98680000.0
2009-05-21 16:59:00,64.792,64.812,64.792,64.792,65690000.0
2009-05-21 17:00:00,64.812,64.812,64.785,64.787,97050000.0
2009-05-21 17:01:00,64.798,64.821,64.796,64.806,101030000.0
2009-05-21 17:02:00,64.803,64.838,64.8,64.8,80880000.0
2009-05-21 17:03:00,64.82,64.82,64.78,64.79,60340000.0
2009-05-21 17:04:00,64.772,64.828,64.772,64.801,66870000.0
2009-05-21 17:05:00,64.806,64.829,64.804,64.821,113450000.0
2009-05-21 17:06:00,64.843,64.843,64.807,64.823,98370000.0
2009-05-21 17:07:00,64.838,64.844,64.809,64.821,98790000.0
2009-05-21 17:08:00,64.808,64.819,64.79,64.79,128130000.0
2009-05-21 17:09:00,64.804,64.819,64.791,64.81,139300000.0
2009-05-21 17:10:00,64.81,64.82,64.795,64.807,76820000.0
2009-05-21 17:11:00,64.819,64.831,64.802,64.827,107450000.0
2009-05-21 17:12:00,64.835,64.842,64.807,64.826,78610000.0
2009-05-21 17:13:00,64.82,64.847,64.82,64.847,72930000.0
2009-05-21 17:14:00,64.843,64.878,64.843,64.878,73910000.0
2009-05-21 17:15:00,64.874,64.891,64.874,64.885,100950000.0
2009-05-21 17:16:00,64.864,64.864,64.832,64.844,71620000.0
2009-05-21 17:17:00,64.842,64.862,64.837,64.85,87760000.0
2009-05-21 17:18:00,64.849,64.865,64.831,64.864,83040000.0
2009-05-21 17:19:00,64.88,64.892,64.866,64.892,62310000.0
2009-05-21 17:20:00,64.892,64.939,64.892,64.933,109100000.0
2009-05-21 17:21:00,64.967,64.972,64.93,64.93,67790000.0
2009-05-21 17:22:00,64.933,64.934,64.915,64.92,74360000.0
2009-05-21 17:23:00,64.912,64.957,64.912,64.956,111600000.0
2009-05-21 17:24:00,64.953,64.997,64.951,64.995,95690000.0
2009-05-21 17:25:00,64.993,65.01,64.986,65.004,77420000.0
2009-05-21 17:26:00,65.002,65.049,65.002,65.029,88820000.0
2009-05-21 17:27:00,65.045,65.045,65.003,65.02,52700000.0
2009-05-21 17:28:00,64.99,65.009,64.985,64.998,92230000.0
2009-05-21 17:29:00,65.006,65.01,64.977,64.978,65270000.0
2009-05-21 17:30:00,64.998,64.998,64.976,64.992,96230000.0
2009-05-21 17:31:00,65.001,65.01,64.978,64.989,95310000.0
2009-05-21 17:32:00,64.983,65.003,64.983,64.996,106620000.0
2009-05-21 17:33:00,64.99,65.007,64.983,65.006,46990000.0
2009-05-21 17:34:00,64.991,64.991,64.97,64.97,54020000.0
2009-05-21 17:35:00,64.973,64.994,64.971,64.971,113660000.0
2009-05-21 17:36:00,64.996,65.019,64.99,65.019,131140000.0
2009-05-21 17:37:00,65.038,65.055,65.019,65.051,87300000.0
2009-05-21 17:38:00,65.074,65.142,65.07,65.124,94120000.0
2009-05-21 17:39:00,65.14,65.14,65.11,65.122,88200000.0
2009-05-21 17:40:00,65.119,65.17,65.119,65.153,104150000.0
2009-05-21 17:41:00,65.175,65.232,65.16,65.228,99180000.0
2009-05-21 17:42:00,65.244,65.244,65.207,65.207,79420000.0
2009-05-21 17:43:00,65.208,65.22,65.194,65.194,49350000.0
2009-05-21 17:44:00,65.209,65.212,65.185,65.208,39060000.0
2009-05-21 17:45:00,65.172,65.207,65.139,65.152,45880000.0
2009-05-21 17:46:00,65.146,65.146,65.115,65.136,79570000.0
2009-05-21 17:47:00,65.153,65.163,65.133,65.133,82360000.0
2009-05-21 17:48:00,65.151,65.151,65.088,65.125,61110000.0
2009-05-21 17:49:00,65.093,65.114,65.068,65.095,77330000.0
2009-05-21 17:50:00,65.088,65.101,65.074,65.08,59900000.0
2009-05-21 17:51:00,65.099,65.132,65.076,65.132,88200000.0
2009-05-21 17:52:00,65.119,65.128,65.107,65.126,81370000.0
2009-05-21 17:53:00,65.11,65.121,65.102,65.109,74870000.0
2009-05-21 17:54:00,65.125,65.14,65.115,65.12,77000000.0
2009-05-21 17:55:00,65.107,65.129,65.105,65.108,66140000.0
2009-05-21 17:56:00,65.1,65.116,65.1,65.116,30090000.0
2009-05-21 17:57:00,65.111,65.111,65.074,65.074,79750000.0
2009-05-21 17:58:00,65.075,65.093,65.075,65.087,64320000.0
2009-05-21 17:59:00,65.088,65.101,65.084,65.089,89830000.0
2009-05-21 18:00:00,65.106,65.106,65.075,65.075,33250000.0
2009-05-21 18:01:00,65.059,65.074,65.044,65.052,96830000.0
2009-05-21 18:02:00,65.062,65.091,65.062,65.07,117330000.0
2009-05-21 18:03:00,65.092,65.092,65.062,65.062,93760000.0
2009-05-21 18:04:00,65.06,65.074,65.053,65.055,55420000.0
2009-05-21 18:05:00,65.055,65.062,65.052,65.058,91560000.0
2009-05-21 18:06:00,65.072,65.073,65.053,65.065,78680000.0
2009-05-21 18:07:00,65.086,65.101,65.067,65.088,79250000.0
2009-05-21 18:08:00,65.08,65.118,65.076,65.115,31790000.0
2009-05-21 18:09:00,65.137,65.137,65.056,65.092,41000000.0
2009-05-21 18:10:00,65.081,65.093,65.075,65.081,30330000.0
2009-05-21 18:11:00,65.084,65.09,65.079,65.088,18420000.0
2009-05-21 18:12:00,65.112,65.132,65.087,65.118,45640000.0
2009-05-21 18:13:00,65.123,65.123,65.101,65.101,45720000.0
2009-05-21 18:14:00,65.113,65.113,65.091,65.099,57580000.0
2009-05-21 18:15:00,65.128,65.137,65.107,65.137,94850000.0
2009-05-21 18:16:00,65.121,65.142,65.121,65.121,48130000.0
2009-05-21 18:17:00,65.127,65.132,65.107,65.11,49140000.0
2009-05-21 18:18:00,65.124,65.124,65.095,65.099,59710000.0
2009-05-21 18:19:00,65.091,65.104,65.091,65.1,52180000.0
2009-05-21 18:20:00,65.099,65.111,65.089,65.089,82950000.0
2009-05-21 18:21:00,65.111,65.111,65.095,65.102,75270000.0
2009-05-21 18:22:00,65.095,65.095,65.073,65.073,106120000.0
2009-05-21 18:23:00,65.058,65.08,65.054,65.066,152060000.0
2009-05-21 18:24:00,65.085,65.085,65.061,65.082,46580000.0
2009-05-21 18:25:00,65.084,65.087,65.064,65.074,47040000.0
2009-05-21 18:26:00,65.063,65.092,65.063,65.092,40610000.0
2009-05-21 18:27:00,65.101,65.101,65.078,65.078,36770000.0
2009-05-21 18:28:00,65.071,65.084,65.071,65.078,47440000.0
2009-05-21 18:29:00,65.083,65.092,65.074,65.087,12590000.0
2009-05-21 18:30:00,65.115,65.115,65.084,65.098,24120000.0
2009-05-21 18:31:00,65.08,65.102,65.08,65.091,80390000.0
2009-05-21 18:32:00,65.089,65.103,65.082,65.082,26780000.0
2009-05-21 18:33:00,65.096,65.096,65.063,65.068,57530000.0
2009-05-21 18:34:00,65.073,65.073,65.043,65.043,39200000.0
2009-05-21 18:35:00,65.041,65.08,65.041,65.07,54560000.0
2009-05-21 18:36:00,65.092,65.092,65.053,65.068,52460000.0
2009-05-21 18:37:00,65.057,65.081,65.042,65.067,86420000.0
2009-05-21 18:38:00,65.081,65.092,65.073,65.085,68880000.0
2009-05-21 18:39:00,65.109,65.109,65.051,65.064,39390000.0
2009-05-21 18:40:00,65.061,65.061,65.041,65.041,38920000.0
2009-05-21 18:41:00,65.04,65.043,64.988,64.998,20120000.0
2009-05-21 18:42:00,65.011,65.024,64.997,65.024,38720000.0
2009-05-21 18:43:00,65.017,65.031,65.007,65.027,97980000.0
2009-05-21 18:44:00,65.039,65.07,65.036,65.058,39450000.0
2009-05-21 18:45:00,65.074,65.074,65.047,65.058,36330000.0
2009-05-21 18:46:00,65.043,65.047,64.993,64.993,110040000.0
2009-05-21 18:47:00,64.998,65.008,64.977,64.987,83380000.0
2009-05-21 18:48:00,64.983,64.983,64.841,64.866,40110000.0
2009-05-21 18:49:00,64.855,64.856,64.774,64.774,38810000.0
2009-05-21 18:50:00,64.773,64.896,64.773,64.892,44690000.0
2009-05-21 18:51:00,64.929,64.948,64.915,64.946,92420000.0
2009-05-21 18:52:00,64.967,64.973,64.943,64.954,94260000.0
2009-05-21 18:53:00,64.953,64.958,64.926,64.926,67430000.0
2009-05-21 18:54:00,64.947,64.967,64.937,64.951,60580000.0
2009-05-21 18:55:00,64.958,64.972,64.953,64.956,54830000.0
2009-05-21 18:56:00,64.941,64.941,64.911,64.911,112620000.0
2009-05-21 18:57:00,64.927,64.927,64.831,64.879,62610000.0
2009-05-21 18:58:00,64.891,64.963,64.881,64.932,72370000.0
2009-05-21 18:59:00,64.895,64.911,64.859,64.881,79310000.0
2009-05-21 19:00:00,64.887,64.927,64.887,64.901,115750000.0
2009-05-21 19:01:00,64.924,64.943,64.924,64.931,91880000.0
2009-05-21 19:02:00,64.941,64.955,64.941,64.941,73870000.0
2009-05-21 19:03:00,64.959,64.959,64.928,64.928,102920000.0
2009-05-21 19:04:00,64.94,64.952,64.94,64.947,83500000.0
2009-05-21 19:05:00,64.943,64.949,64.924,64.932,100960000.0
2009-05-21 19:06:00,64.932,64.932,64.872,64.876,79940000.0
2009-05-21 19:07:00,64.884,64.921,64.876,64.915,64510000.0
2009-05-21 19:08:00,64.898,64.913,64.894,64.908,97370000.0
2009-05-21 19:09:00,64.923,64.923,64.905,64.907,64960000.0
2009-05-21 19:10:00,64.909,64.923,64.902,64.902,90000000.0
2009-05-21 19:11:00,64.899,64.907,64.891,64.891,76480000.0
2009-05-21 19:12:00,64.914,64.914,64.896,64.901,72930000.0
2009-05-21 19:13:00,64.91,64.922,64.905,64.915,81210000.0
2009-05-21 19:14:00,64.911,64.937,64.908,64.926,72570000.0
2009-05-21 19:15:00,64.944,64.944,64.909,64.914,94290000.0
2009-05-21 19:16:00,64.923,64.923,64.878,64.881,85860000.0
2009-05-21 19:17:00,64.87,64.877,64.87,64.877,126580000.0
2009-05-21 19:18:00,64.894,64.894,64.874,64.886,91750000.0
2009-05-21 19:19:00,64.9,64.909,64.891,64.891,76460000.0
2009-05-21 19:20:00,64.901,64.943,64.897,64.926,87410000.0
2009-05-21 19:21:00,64.944,64.945,64.925,64.938,86310000.0
2009-05-21 19:22:00,64.924,64.938,64.904,64.92,78160000.0
2009-05-21 19:23:00,64.925,64.937,64.914,64.922,27270000.0
2009-05-21 19:24:00,64.923,64.923,64.896,64.9,56850000.0
2009-05-21 19:25:00,64.902,64.915,64.902,64.909,58350000.0
2009-05-21 19:26:00,64.918,64.918,64.91,64.91,76680000.0
2009-05-21 19:27:00,64.925,64.925,64.892,64.892,93570000.0
2009-05-21 19:28:00,64.905,64.905,64.89,64.895,111070000.0
2009-05-21 19:29:00,64.887,64.902,64.887,64.897,44410000.0
2009-05-21 19:30:00,64.922,64.922,64.905,64.918,66590000.0
2009-05-21 19:31:00,64.908,64.925,64.899,64.925,83250000.0
2009-05-21 19:32:00,64.911,64.917,64.911,64.916,83530000.0
2009-05-21 19:33:00,64.932,64.932,64.896,64.911,29730000.0
2009-05-21 19:35:00,64.889,64.895,64.882,64.882,46630000.0
2009-05-21 19:36:00,64.913,64.913,64.879,64.879,71010000.0
2009-05-21 19:37:00,64.9,64.919,64.884,64.899,75160000.0
2009-05-21 19:38:00,64.911,64.917,64.908,64.908,37110000.0
2009-05-21 19:39:00,64.924,64.925,64.913,64.913,54430000.0
2009-05-21 19:40:00,64.909,64.91,64.907,64.907,67530000.0
2009-05-21 19:41:00,64.899,64.915,64.899,64.915,43820000.0
2009-05-21 19:42:00,64.915,64.915,64.906,64.906,51850000.0
2009-05-21 19:44:00,64.89,64.897,64.89,64.897,98700000.0
2009-05-21 19:45:00,64.917,64.927,64.899,64.918,157770000.0
2009-05-21 19:46:00,64.933,64.933,64.913,64.933,74870000.0
2009-05-21 19:47:00,64.924,64.93,64.905,64.911,70630000.0
2009-05-21 19:48:00,64.925,64.925,64.913,64.913,26760000.0
2009-05-21 19:49:00,64.925,64.949,64.925,64.941,49990000.0
2009-05-21 19:50:00,64.936,64.941,64.914,64.94,49760000.0
2009-05-21 19:51:00,64.947,64.947,64.917,64.929,125090000.0
2009-05-21 19:52:00,64.922,64.951,64.914,64.951,78300000.0
2009-05-21 19:53:00,64.94,64.943,64.913,64.943,37090000.0
2009-05-21 19:54:00,64.953,64.953,64.913,64.913,40930000.0
2009-05-21 19:55:00,64.919,64.919,64.906,64.915,9400000.0
2009-05-21 19:56:00,64.909,64.918,64.879,64.882,62700000.0
2009-05-21 19:57:00,64.88,64.88,64.818,64.849,58770000.0
2009-05-21 19:58:00,64.857,64.857,64.832,64.846,100090000.0
2009-05-21 19:59:00,64.816,64.833,64.813,64.821,138320000.0
2009-05-21 20:00:00,64.8,64.818,64.723,64.725,54740000.0
2009-05-21 20:01:00,64.706,64.72,64.678,64.707,112600000.0
2009-05-21 20:02:00,64.729,64.745,64.725,64.729,111340000.0
2009-05-21 20:03:00,64.74,64.74,64.661,64.68,91120000.0
2009-05-21 20:04:00,64.667,64.683,64.656,64.669,59550000.0
2009-05-21 20:05:00,64.678,64.678,64.634,64.639,46480000.0
2009-05-21 20:06:00,64.653,64.654,64.632,64.654,27080000.0
2009-05-21 20:07:00,64.654,64.663,64.626,64.632,51540000.0
2009-05-21 20:08:00,64.635,64.635,64.608,64.61,29220000.0
2009-05-21 20:09:00,64.626,64.626,64.589,64.592,42400000.0
2009-05-21 20:10:00,64.593,64.612,64.593,64.602,49660000.0
2009-05-21 20:11:00,64.592,64.621,64.592,64.621,75290000.0
2009-05-21 20:12:00,64.632,64.632,64.601,64.611,109200000.0
2009-05-21 20:13:00,64.606,64.608,64.598,64.598,69250000.0
2009-05-21 20:14:00,64.608,64.625,64.6,64.625,72120000.0
2009-05-21 20:15:00,64.633,64.633,64.609,64.609,106740000.0
2009-05-21 20:16:00,64.597,64.598,64.578,64.578,134060000.0
2009-05-21 20:17:00,64.583,64.603,64.574,64.603,148230000.0
2009-05-21 20:18:00,64.614,64.614,64.592,64.606,128350000.0
2009-05-21 20:19:00,64.584,64.588,64.552,64.586,103120000.0
2009-05-21 20:20:00,64.582,64.588,64.548,64.561,61930000.0
2009-05-21 20:21:00,64.589,64.618,64.579,64.606,89120000.0
2009-05-21 20:22:00,64.618,64.63,64.604,64.627,95080000.0
2009-05-21 20:23:00,64.645,64.67,64.645,64.657,76060000.0
2009-05-21 20:24:00,64.661,64.679,64.652,64.666,64820000.0
2009-05-21 20:25:00,64.665,64.665,64.659,64.659,56140000.0
2009-05-21 20:26:00,64.67,64.682,64.665,64.675,65810000.0
2009-05-21 20:27:00,64.693,64.693,64.654,64.654,53860000.0
2009-05-21 20:28:00,64.665,64.675,64.664,64.668,123620000.0
2009-05-21 20:29:00,64.676,64.682,64.661,64.682,91270000.0
2009-05-21 20:30:00,64.7,64.713,64.69,64.707,106100000.0
2009-05-21 20:31:00,64.697,64.704,64.694,64.7,89030000.0
2009-05-21 20:32:00,64.718,64.725,64.711,64.711,78410000.0
2009-05-21 20:33:00,64.733,64.733,64.715,64.719,61150000.0
2009-05-21 20:34:00,64.729,64.731,64.713,64.727,55530000.0
2009-05-21 20:35:00,64.731,64.751,64.731,64.739,64100000.0
2009-05-21 20:36:00,64.755,64.755,64.737,64.754,98830000.0
2009-05-21 20:37:00,64.737,64.755,64.735,64.755,69870000.0
2009-05-21 20:38:00,64.75,64.771,64.747,64.767,65630000.0
2009-05-21 20:39:00,64.772,64.772,64.745,64.748,78970000.0
2009-05-21 20:40:00,64.736,64.74,64.714,64.736,77210000.0
2009-05-21 20:41:00,64.72,64.728,64.702,64.702,105590000.0
2009-05-21 20:42:00,64.724,64.724,64.707,64.712,70680000.0
2009-05-21 20:43:00,64.703,64.72,64.703,64.706,111220000.0
2009-05-21 20:44:00,64.709,64.726,64.7,64.715,133010000.0
2009-05-21 20:45:00,64.713,64.726,64.708,64.712,103290000.0
2009-05-21 20:46:00,64.692,64.709,64.692,64.702,109380000.0
2009-05-21 20:47:00,64.692,64.692,64.685,64.685,77710000.0
2009-05-21 20:48:00,64.706,64.715,64.682,64.715,28710000.0
2009-05-21 20:49:00,64.714,64.73,64.711,64.711,40320000.0
2009-05-21 20:50:00,64.714,64.731,64.714,64.719,99330000.0
2009-05-21 20:51:00,64.743,64.743,64.714,64.731,88730000.0
2009-05-21 20:52:00,64.741,64.754,64.718,64.722,87430000.0
2009-05-21 20:53:00,64.707,64.714,64.699,64.699,105850000.0
2009-05-21 20:54:00,64.711,64.711,64.692,64.698,107460000.0
2009-05-21 20:55:00,64.708,64.727,64.708,64.724,93240000.0
2009-05-21 20:56:00,64.734,64.735,64.721,64.721,94890000.0
2009-05-21 20:57:00,64.745,64.745,64.718,64.718,97710000.0
2009-05-21 20:58:00,64.72,64.72,64.701,64.708,54510000.0
2009-05-21 20:59:00,64.713,64.724,64.713,64.716,118210000.0
2009-05-21 21:00:00,64.731,64.731,64.703,64.721,99270000.0
2009-05-21 21:01:00,64.702,64.723,64.702,64.709,55590000.0
2009-05-21 21:02:00,64.712,64.726,64.71,64.711,109080000.0
2009-05-21 21:03:00,64.726,64.743,64.717,64.743,82870000.0
2009-05-21 21:04:00,64.755,64.77,64.753,64.758,98710000.0
2009-05-21 21:05:00,64.752,64.752,64.723,64.748,111600000.0
2009-05-21 21:06:00,64.773,64.773,64.743,64.758,89610000.0
2009-05-21 21:07:00,64.763,64.77,64.752,64.756,55770000.0
2009-05-21 21:08:00,64.754,64.815,64.754,64.804,67770000.0
2009-05-21 21:09:00,64.83,64.83,64.794,64.794,81530000.0
2009-05-21 21:10:00,64.784,64.793,64.765,64.765,71900000.0
2009-05-21 21:11:00,64.775,64.775,64.752,64.768,86480000.0
2009-05-21 21:12:00,64.764,64.764,64.742,64.742,53200000.0
2009-05-21 21:13:00,64.731,64.747,64.731,64.745,55790000.0
2009-05-21 21:14:00,64.735,64.739,64.727,64.731,99510000.0
2009-05-21 21:15:00,64.731,64.739,64.716,64.72,83180000.0
2009-05-21 21:16:00,64.723,64.726,64.711,64.711,72730000.0
2009-05-21 21:17:00,64.724,64.751,64.724,64.751,48950000.0
2009-05-21 21:18:00,64.752,64.752,64.729,64.729,55040000.0
2009-05-21 21:19:00,64.729,64.738,64.729,64.734,74630000.0
2009-05-21 21:20:00,64.735,64.738,64.726,64.726,124740000.0
2009-05-21 21:21:00,64.735,64.743,64.724,64.742,97380000.0
2009-05-21 21:22:00,64.721,64.733,64.721,64.722,122260000.0
2009-05-21 21:23:00,64.726,64.726,64.711,64.719,86470000.0
2009-05-21 21:24:00,64.726,64.733,64.714,64.732,94840000.0
2009-05-21 21:25:00,64.724,64.74,64.711,64.711,55830000.0
2009-05-21 21:26:00,64.7,64.722,64.7,64.722,98790000.0
2009-05-21 21:27:00,64.734,64.765,64.706,64.755,52630000.0
2009-05-21 21:28:00,64.763,64.763,64.737,64.74,71260000.0
2009-05-21 21:29:00,64.751,64.775,64.751,64.775,56940000.0
2009-05-21 21:30:00,64.809,64.815,64.778,64.799,87290000.0
2009-05-21 21:31:00,64.788,64.801,64.787,64.796,119530000.0
2009-05-21 21:32:00,64.79,64.823,64.786,64.823,145160000.0
2009-05-21 21:33:00,64.827,64.841,64.823,64.841,79910000.0
2009-05-21 21:34:00,64.817,64.83,64.813,64.815,87410000.0
2009-05-21 21:35:00,64.815,64.824,64.81,64.816,111870000.0
2009-05-21 21:36:00,64.832,64.832,64.799,64.809,110640000.0
2009-05-21 21:37:00,64.816,64.825,64.8,64.8,118350000.0
2009-05-21 21:38:00,64.807,64.824,64.802,64.817,66920000.0
2009-05-21 21:39:00,64.825,64.825,64.797,64.798,75410000.0
2009-05-21 21:40:00,64.8,64.839,64.8,64.82,55770000.0
2009-05-21 21:41:00,64.815,64.842,64.813,64.842,130820000.0
2009-05-21 21:42:00,64.852,64.852,64.82,64.843,181840000.0
2009-05-21 21:43:00,64.818,64.827,64.804,64.804,98520000.0
2009-05-21 21:44:00,64.811,64.824,64.81,64.818,79230000.0
2009-05-21 21:45:00,64.836,64.838,64.824,64.825,87360000.0
2009-05-21 21:46:00,64.835,64.835,64.816,64.831,92190000.0
2009-05-21 21:47:00,64.838,64.84,64.818,64.818,74360000.0
2009-05-21 21:48:00,64.836,64.836,64.793,64.8,128770000.0
2009-05-21 21:49:00,64.815,64.82,64.784,64.82,137750000.0
2009-05-21 21:50:00,64.813,64.816,64.793,64.815,96600000.0
2009-05-21 21:51:00,64.807,64.808,64.786,64.786,146420000.0
2009-05-21 21:52:00,64.801,64.809,64.799,64.802,99030000.0
2009-05-21 21:53:00,64.803,64.817,64.797,64.807,95420000.0
2009-05-21 21:54:00,64.818,64.823,64.811,64.813,60790000.0
2009-05-21 21:55:00,64.809,64.82,64.809,64.809,63750000.0
2009-05-21 21:56:00,64.788,64.799,64.78,64.795,113570000.0
2009-05-21 21:57:00,64.797,64.797,64.772,64.783,69110000.0
2009-05-21 21:58:00,64.784,64.795,64.783,64.787,111490000.0
2009-05-21 21:59:00,64.787,64.793,64.783,64.785,60370000.0
2009-05-21 22:00:00,64.804,64.804,64.781,64.788,103190000.0
2009-05-21 22:01:00,64.787,64.801,64.785,64.79,83330000.0
2009-05-21 22:02:00,64.786,64.786,64.773,64.784,103100000.0
2009-05-21 22:03:00,64.803,64.803,64.772,64.787,84110000.0
2009-05-21 22:04:00,64.777,64.788,64.775,64.775,82560000.0
2009-05-21 22:05:00,64.781,64.787,64.781,64.781,67730000.0
2009-05-21 22:06:00,64.805,64.805,64.783,64.79,112030000.0
2009-05-21 22:07:00,64.777,64.782,64.772,64.775,97030000.0
2009-05-21 22:08:00,64.777,64.781,64.764,64.778,97140000.0
2009-05-21 22:09:00,64.795,64.795,64.776,64.778,72050000.0
2009-05-21 22:10:00,64.779,64.779,64.777,64.777,9020000.0
2009-05-21 22:11:00,64.791,64.791,64.774,64.777,105580000.0
2009-05-21 22:12:00,64.787,64.787,64.762,64.765,73770000.0
2009-05-21 22:13:00,64.765,64.778,64.764,64.778,79670000.0
2009-05-21 22:14:00,64.775,64.776,64.763,64.776,93690000.0
2009-05-21 22:15:00,64.802,64.802,64.763,64.783,107090000.0
2009-05-21 22:16:00,64.8,64.802,64.792,64.792,47640000.0
2009-05-21 22:17:00,64.791,64.804,64.791,64.798,102780000.0
2009-05-21 22:18:00,64.817,64.817,64.81,64.81,63880000.0
2009-05-21 22:19:00,64.801,64.801,64.774,64.78,96200000.0
2009-05-21 22:20:00,64.767,64.772,64.753,64.753,96640000.0
2009-05-21 22:21:00,64.766,64.772,64.754,64.756,94260000.0
2009-05-21 22:22:00,64.749,64.763,64.749,64.758,68320000.0
2009-05-21 22:23:00,64.76,64.775,64.76,64.766,69080000.0
2009-05-21 22:24:00,64.783,64.783,64.764,64.766,115430000.0
2009-05-21 22:25:00,64.762,64.773,64.756,64.756,97520000.0
2009-05-21 22:26:00,64.76,64.77,64.756,64.759,107410000.0
2009-05-21 22:27:00,64.782,64.782,64.76,64.76,135920000.0
2009-05-21 22:28:00,64.76,64.771,64.759,64.763,142320000.0
2009-05-21 22:29:00,64.762,64.79,64.762,64.785,78750000.0
2009-05-21 22:30:00,64.804,64.804,64.783,64.789,115260000.0
2009-05-21 22:32:00,64.776,64.778,64.754,64.761,67070000.0
2009-05-21 22:33:00,64.788,64.788,64.78,64.782,83170000.0
2009-05-21 22:34:00,64.779,64.78,64.776,64.776,99900000.0
2009-05-21 22:35:00,64.778,64.805,64.778,64.805,69280000.0
2009-05-21 22:36:00,64.822,64.822,64.794,64.794,83530000.0
2009-05-21 22:37:00,64.801,64.805,64.783,64.803,91190000.0
2009-05-21 22:38:00,64.801,64.816,64.801,64.816,65720000.0
2009-05-21 22:39:00,64.825,64.825,64.814,64.818,118310000.0
2009-05-21 22:40:00,64.818,64.837,64.818,64.833,71500000.0
2009-05-21 22:41:00,64.824,64.824,64.81,64.82,74680000.0
2009-05-21 22:42:00,64.844,64.844,64.824,64.824,116680000.0
2009-05-21 22:43:00,64.833,64.834,64.822,64.822,99200000.0
2009-05-21 22:44:00,64.837,64.837,64.822,64.836,74940000.0
2009-05-21 22:45:00,64.845,64.845,64.824,64.828,86890000.0
2009-05-21 22:46:00,64.819,64.835,64.819,64.825,50080000.0
2009-05-21 22:47:00,64.849,64.849,64.846,64.848,95490000.0
2009-05-21 22:48:00,64.834,64.834,64.809,64.814,65310000.0
2009-05-21 22:49:00,64.823,64.827,64.815,64.816,102260000.0
2009-05-21 22:50:00,64.815,64.819,64.812,64.817,100390000.0
2009-05-21 22:51:00,64.847,64.847,64.84,64.84,109790000.0
2009-05-21 22:52:00,64.828,64.833,64.821,64.821,45780000.0
2009-05-21 22:53:00,64.848,64.849,64.847,64.848,53800000.0
2009-05-21 22:54:00,64.834,64.834,64.819,64.819,103180000.0
2009-05-21 22:55:00,64.819,64.833,64.819,64.819,139280000.0
2009-05-21 22:56:00,64.837,64.851,64.823,64.851,97020000.0
2009-05-21 22:57:00,64.843,64.843,64.825,64.836,99110000.0
2009-05-21 22:58:00,64.847,64.851,64.832,64.832,85690000.0
2009-05-21 22:59:00,64.846,64.859,64.844,64.846,109320000.0
2009-05-21 23:00:00,64.893,64.893,64.86,64.864,101310000.0
2009-05-21 23:01:00,64.858,64.858,64.851,64.851,82170000.0
2009-05-21 23:02:00,64.86,64.89,64.86,64.885,52360000.0
2009-05-21 23:03:00,64.881,64.895,64.866,64.895,37280000.0
2009-05-21 23:04:00,64.911,64.911,64.878,64.891,48250000.0
2009-05-21 23:05:00,64.893,64.917,64.893,64.917,85560000.0
2009-05-21 23:06:00,64.908,64.914,64.899,64.899,79210000.0
2009-05-21 23:07:00,64.9,64.916,64.9,64.916,68830000.0
2009-05-21 23:08:00,64.896,64.896,64.882,64.882,74530000.0
2009-05-21 23:09:00,64.896,64.901,64.881,64.881,53840000.0
2009-05-21 23:10:00,64.876,64.876,64.854,64.868,84870000.0
2009-05-21 23:11:00,64.877,64.881,64.852,64.875,81010000.0
2009-05-21 23:12:00,64.864,64.893,64.864,64.893,65560000.0
2009-05-21 23:13:00,64.884,64.884,64.847,64.868,77270000.0
2009-05-21 23:14:00,64.849,64.849,64.845,64.848,68330000.0
2009-05-21 23:15:00,64.874,64.874,64.851,64.851,31020000.0
2009-05-21 23:16:00,64.847,64.849,64.846,64.847,77670000.0
2009-05-21 23:17:00,64.844,64.849,64.844,64.847,60050000.0
2009-05-21 23:18:00,64.874,64.874,64.852,64.852,93180000.0
2009-05-21 23:19:00,64.848,64.85,64.847,64.85,34070000.0
2009-05-21 23:20:00,64.854,64.886,64.854,64.882,98130000.0
2009-05-21 23:21:00,64.88,64.88,64.846,64.852,116420000.0
2009-05-21 23:22:00,64.837,64.84,64.836,64.838,97260000.0
2009-05-21 23:23:00,64.856,64.888,64.856,64.888,69480000.0
2009-05-21 23:24:00,64.891,64.891,64.873,64.88,93430000.0
2009-05-21 23:25:00,64.864,64.872,64.854,64.854,83350000.0
2009-05-21 23:26:00,64.87,64.883,64.87,64.879,83060000.0
2009-05-21 23:27:00,64.856,64.856,64.849,64.85,35060000.0
2009-05-21 23:28:00,64.858,64.866,64.857,64.866,48430000.0
2009-05-21 23:29:00,64.85,64.86,64.842,64.849,26890000.0
2009-05-21 23:30:00,64.84,64.847,64.84,64.847,15600000.0
2009-05-21 23:31:00,64.858,64.858,64.849,64.849,51660000.0
2009-05-21 23:32:00,64.859,64.876,64.856,64.876,46210000.0
2009-05-21 23:33:00,64.895,64.895,64.882,64.882,59320000.0
2009-05-21 23:34:00,64.883,64.896,64.881,64.896,99830000.0
2009-05-21 23:35:00,64.896,64.896,64.881,64.881,55760000.0
2009-05-21 23:36:00,64.897,64.897,64.89,64.89,51170000.0
2009-05-21 23:37:00,64.887,64.889,64.887,64.888,59080000.0
2009-05-21 23:38:00,64.89,64.921,64.881,64.916,56590000.0
2009-05-21 23:39:00,64.869,64.87,64.866,64.867,88150000.0
2009-05-21 23:40:00,64.85,64.865,64.85,64.865,75180000.0
2009-05-21 23:41:00,64.869,64.87,64.867,64.867,106590000.0
2009-05-21 23:42:00,64.875,64.877,64.867,64.868,153150000.0
2009-05-21 23:43:00,64.867,64.867,64.857,64.857,45520000.0
2009-05-21 23:44:00,64.846,64.848,64.845,64.846,50550000.0
2009-05-21 23:45:00,64.866,64.872,64.852,64.852,44110000.0
2009-05-21 23:46:00,64.856,64.857,64.851,64.851,34470000.0
2009-05-21 23:47:00,64.841,64.841,64.821,64.821,49220000.0
2009-05-21 23:48:00,64.823,64.823,64.812,64.814,11690000.0
2009-05-21 23:49:00,64.811,64.83,64.811,64.819,25920000.0
2009-05-21 23:50:00,64.82,64.841,64.82,64.838,86360000.0
2009-05-21 23:51:00,64.824,64.856,64.824,64.831,33090000.0
2009-05-21 23:52:00,64.83,64.835,64.821,64.821,60230000.0
2009-05-21 23:53:00,64.838,64.839,64.837,64.838,32870000.0
2009-05-21 23:54:00,64.827,64.827,64.819,64.819,49080000.0
2009-05-21 23:55:00,64.848,64.924,64.848,64.904,56860000.0
2009-05-21 23:56:00,64.896,64.903,64.882,64.903,85350000.0
2009-05-21 23:57:00,64.924,64.924,64.9,64.9,69680000.0
2009-05-21 23:58:00,64.911,64.923,64.911,64.915,40930000.0
2009-05-21 23:59:00,64.925,64.927,64.918,64.918,41310000.0
2009-05-22 00:00:00,64.931,64.931,64.898,64.898,20740000.0
2009-05-22 00:02:00,64.904,64.904,64.874,64.874,96980000.0
2009-05-22 00:03:00,64.884,64.884,64.852,64.852,46330000.0
2009-05-22 00:04:00,64.857,64.863,64.851,64.851,37610000.0
2009-05-22 00:05:00,64.852,64.871,64.852,64.867,116050000.0
2009-05-22 00:06:00,64.892,64.892,64.873,64.873,82620000.0
2009-05-22 00:07:00,64.874,64.874,64.856,64.865,32930000.0
2009-05-22 00:08:00,64.873,64.873,64.855,64.86,34100000.0
2009-05-22 00:09:00,64.875,64.875,64.853,64.858,43740000.0
2009-05-22 00:10:00,64.861,64.874,64.861,64.868,98620000.0
2009-05-22 00:11:00,64.875,64.877,64.87,64.87,97440000.0
2009-05-22 00:12:00,64.891,64.891,64.85,64.856,68760000.0
2009-05-22 00:13:00,64.846,64.846,64.825,64.834,55330000.0
2009-05-22 00:14:00,64.849,64.863,64.844,64.863,57430000.0
2009-05-22 00:15:00,64.851,64.851,64.84,64.846,113040000.0
2009-05-22 00:16:00,64.836,64.839,64.835,64.838,71570000.0
2009-05-22 00:17:00,64.84,64.862,64.84,64.856,77960000.0
2009-05-22 00:18:00,64.841,64.863,64.841,64.85,78550000.0
2009-05-22 00:19:00,64.84,64.84,64.836,64.838,142390000.0
2009-05-22 00:20:00,64.843,64.869,64.843,64.867,109920000.0
2009-05-22 00:21:00,64.849,64.851,64.847,64.848,84200000.0
2009-05-22 00:23:00,64.849,64.862,64.849,64.856,74830000.0
2009-05-22 00:24:00,64.883,64.884,64.872,64.872,97540000.0
2009-05-22 00:25:00,64.865,64.865,64.84,64.84,88680000.0
2009-05-22 00:26:00,64.85,64.865,64.85,64.865,67380000.0
2009-05-22 00:27:00,64.858,64.866,64.853,64.866,98370000.0
2009-05-22 00:28:00,64.85,64.863,64.85,64.857,70600000.0
2009-05-22 00:29:00,64.856,64.865,64.854,64.854,94390000.0
2009-05-22 00:30:00,64.884,64.884,64.857,64.861,73090000.0
2009-05-22 00:31:00,64.852,64.858,64.851,64.857,74050000.0
2009-05-22 00:32:00,64.85,64.855,64.832,64.838,86370000.0
2009-05-22 00:33:00,64.863,64.863,64.816,64.824,73970000.0
2009-05-22 00:34:00,64.827,64.828,64.821,64.821,98120000.0
2009-05-22 00:35:00,64.821,64.842,64.821,64.837,96020000.0
2009-05-22 00:36:00,64.864,64.864,64.844,64.844,125220000.0
2009-05-22 00:37:00,64.84,64.848,64.84,64.845,88080000.0
2009-05-22 00:38:00,64.838,64.843,64.829,64.829,70410000.0
2009-05-22 00:39:00,64.839,64.84,64.837,64.838,91270000.0
2009-05-22 00:40:00,64.847,64.847,64.84,64.841,96730000.0
2009-05-22 00:41:00,64.848,64.851,64.827,64.845,71020000.0
2009-05-22 00:42:00,64.828,64.835,64.822,64.835,27130000.0
2009-05-22 00:43:00,64.82,64.836,64.82,64.836,56160000.0
2009-05-22 00:44:00,64.828,64.834,64.824,64.824,57850000.0
2009-05-22 00:45:00,64.842,64.842,64.793,64.793,88730000.0
2009-05-22 00:46:00,64.78,64.782,64.766,64.782,93700000.0
2009-05-22 00:47:00,64.803,64.804,64.79,64.801,132830000.0
2009-05-22 00:48:00,64.831,64.831,64.805,64.814,47850000.0
2009-05-22 00:49:00,64.823,64.823,64.811,64.813,62260000.0
2009-05-22 00:50:00,64.806,64.81,64.788,64.81,80590000.0
2009-05-22 00:51:00,64.792,64.805,64.789,64.789,89030000.0
2009-05-22 00:52:00,64.806,64.806,64.793,64.806,30560000.0
2009-05-22 00:53:00,64.791,64.805,64.791,64.791,76530000.0
2009-05-22 00:54:00,64.798,64.798,64.717,64.762,52830000.0
2009-05-22 00:55:00,64.77,64.777,64.769,64.769,70880000.0
2009-05-22 00:56:00,64.769,64.777,64.769,64.777,79450000.0
2009-05-22 00:57:00,64.804,64.804,64.771,64.78,38200000.0
2009-05-22 00:58:00,64.786,64.788,64.782,64.782,50770000.0
2009-05-22 00:59:00,64.777,64.777,64.77,64.776,70390000.0
2009-05-22 01:00:00,64.791,64.791,64.728,64.756,42580000.0
2009-05-22 01:01:00,64.771,64.775,64.77,64.774,53740000.0
2009-05-22 01:02:00,64.77,64.772,64.76,64.76,95820000.0
2009-05-22 01:03:00,64.789,64.792,64.776,64.792,90420000.0
2009-05-22 01:04:00,64.749,64.763,64.742,64.758,154070000.0
2009-05-22 01:05:00,64.758,64.773,64.743,64.773,69740000.0
2009-05-22 01:06:00,64.767,64.767,64.748,64.748,67050000.0
2009-05-22 01:07:00,64.76,64.767,64.76,64.767,29500000.0
2009-05-22 01:08:00,64.763,64.774,64.763,64.769,45380000.0
2009-05-22 01:09:00,64.807,64.807,64.801,64.801,49790000.0
2009-05-22 01:10:00,64.777,64.813,64.777,64.813,127960000.0
2009-05-22 01:12:00,64.844,64.844,64.815,64.821,34350000.0
2009-05-22 01:14:00,64.826,64.834,64.823,64.834,10760000.0
2009-05-22 01:15:00,64.864,64.864,64.845,64.849,67800000.0
2009-05-22 01:16:00,64.841,64.847,64.841,64.847,64200000.0
2009-05-22 01:17:00,64.835,64.835,64.814,64.818,109540000.0
2009-05-22 01:18:00,64.844,64.844,64.827,64.839,132960000.0
2009-05-22 01:19:00,64.833,64.85,64.824,64.845,60610000.0
2009-05-22 01:20:00,64.852,64.87,64.828,64.864,118740000.0
2009-05-22 01:21:00,64.858,64.864,64.85,64.86,106560000.0
2009-05-22 01:22:00,64.872,64.876,64.869,64.869,85320000.0
2009-05-22 01:23:00,64.871,64.877,64.87,64.877,60150000.0
2009-05-22 01:24:00,64.885,64.885,64.871,64.877,43660000.0
2009-05-22 01:25:00,64.864,64.868,64.806,64.849,25820000.0
2009-05-22 01:26:00,64.869,64.87,64.868,64.868,55580000.0
2009-05-22 01:27:00,64.874,64.874,64.852,64.852,26680000.0
2009-05-22 01:28:00,64.868,64.87,64.867,64.868,34700000.0
2009-05-22 01:29:00,64.851,64.856,64.85,64.855,53760000.0
2009-05-22 01:30:00,64.881,64.881,64.838,64.841,75500000.0
2009-05-22 01:31:00,64.838,64.839,64.834,64.837,111390000.0
2009-05-22 01:32:00,64.836,64.836,64.831,64.834,70180000.0
2009-05-22 01:33:00,64.853,64.853,64.834,64.834,77120000.0
2009-05-22 01:34:00,64.83,64.83,64.772,64.797,109700000.0
2009-05-22 01:35:00,64.799,64.813,64.79,64.807,121120000.0
2009-05-22 01:36:00,64.796,64.796,64.78,64.787,159040000.0
2009-05-22 01:37:00,64.777,64.781,64.758,64.758,122370000.0
2009-05-22 01:38:00,64.765,64.775,64.749,64.775,103380000.0
2009-05-22 01:39:00,64.762,64.762,64.708,64.722,59140000.0
2009-05-22 01:40:00,64.716,64.726,64.637,64.637,102340000.0
2009-05-22 01:41:00,64.642,64.682,64.642,64.662,82450000.0
2009-05-22 01:42:00,64.661,64.683,64.661,64.675,72320000.0
2009-05-22 01:43:00,64.685,64.687,64.679,64.687,67160000.0
2009-05-22 01:44:00,64.706,64.747,64.706,64.747,63940000.0
2009-05-22 01:45:00,64.743,64.743,64.722,64.722,68860000.0
2009-05-22 01:46:00,64.708,64.713,64.69,64.69,55290000.0
2009-05-22 01:47:00,64.694,64.694,64.671,64.671,129650000.0
2009-05-22 01:48:00,64.674,64.677,64.662,64.675,89940000.0
2009-05-22 01:49:00,64.667,64.674,64.661,64.668,104500000.0
2009-05-22 01:50:00,64.668,64.701,64.665,64.696,74660000.0
2009-05-22 01:51:00,64.716,64.716,64.685,64.699,79560000.0
2009-05-22 01:52:00,64.691,64.696,64.69,64.691,64470000.0
2009-05-22 01:53:00,64.69,64.7,64.675,64.681,64680000.0
2009-05-22 01:54:00,64.671,64.698,64.656,64.683,63460000.0
2009-05-22 01:55:00,64.692,64.704,64.692,64.698,91750000.0
2009-05-22 01:56:00,64.709,64.739,64.707,64.734,74450000.0
2009-05-22 01:57:00,64.73,64.749,64.727,64.728,73620000.0
2009-05-22 01:58:00,64.73,64.742,64.691,64.701,72120000.0
2009-05-22 02:01:00,64.74,64.745,64.73,64.73,88760000.0
2009-05-22 02:02:00,64.738,64.765,64.725,64.765,143380000.0
2009-05-22 02:03:00,64.753,64.753,64.73,64.73,72450000.0
2009-05-22 02:04:00,64.743,64.752,64.743,64.747,78450000.0
2009-05-22 02:05:00,64.755,64.781,64.755,64.769,25080000.0
2009-05-22 02:06:00,64.794,64.794,64.762,64.779,41180000.0
2009-05-22 02:07:00,64.789,64.795,64.783,64.79,48070000.0
2009-05-22 02:08:00,64.79,64.811,64.785,64.811,126860000.0
2009-05-22 02:09:00,64.844,64.844,64.814,64.821,79010000.0
2009-05-22 02:10:00,64.803,64.803,64.784,64.789,30060000.0
2009-05-22 02:11:00,64.795,64.851,64.795,64.851,41280000.0
2009-05-22 02:12:00,64.867,64.889,64.856,64.889,12850000.0
2009-05-22 02:13:00,64.894,64.979,64.892,64.975,67420000.0
2009-05-22 02:14:00,64.965,64.97,64.929,64.946,56440000.0
2009-05-22 02:15:00,64.966,64.972,64.95,64.95,110680000.0
2009-05-22 02:16:00,64.954,64.954,64.923,64.93,145130000.0
2009-05-22 02:17:00,64.935,64.935,64.915,64.932,60720000.0
2009-05-22 02:18:00,64.925,64.925,64.902,64.908,108160000.0
2009-05-22 02:19:00,64.908,64.915,64.9,64.908,108780000.0
2009-05-22 02:20:00,64.902,64.902,64.856,64.856,84300000.0
2009-05-22 02:21:00,64.874,64.874,64.854,64.859,66790000.0
2009-05-22 02:22:00,64.873,64.883,64.873,64.883,39340000.0
2009-05-22 02:23:00,64.898,64.904,64.893,64.893,23350000.0
2009-05-22 02:24:00,64.923,64.923,64.881,64.898,47470000.0
2009-05-22 02:25:00,64.892,64.892,64.867,64.873,29400000.0
2009-05-22 02:26:00,64.869,64.871,64.857,64.86,32410000.0
2009-05-22 02:27:00,64.874,64.874,64.857,64.873,45940000.0
2009-05-22 02:28:00,64.885,64.893,64.876,64.885,73950000.0
2009-05-22 02:29:00,64.875,64.883,64.862,64.869,97290000.0
2009-05-22 02:30:00,64.883,64.883,64.85,64.85,57580000.0
2009-05-22 02:31:00,64.859,64.872,64.859,64.866,77180000.0
2009-05-22 02:32:00,64.88,64.895,64.88,64.887,102700000.0
2009-05-22 02:33:00,64.905,64.905,64.873,64.888,122080000.0
2009-05-22 02:34:00,64.866,64.873,64.854,64.873,148470000.0
2009-05-22 02:35:00,64.87,64.891,64.865,64.891,120640000.0
2009-05-22 02:36:00,64.885,64.899,64.871,64.898,105430000.0
2009-05-22 02:37:00,64.891,64.913,64.885,64.898,61220000.0
2009-05-22 02:38:00,64.901,64.93,64.901,64.925,85680000.0
2009-05-22 02:39:00,64.945,64.945,64.91,64.927,77640000.0
2009-05-22 02:40:00,64.931,64.939,64.931,64.935,70940000.0
2009-05-22 02:41:00,64.947,64.954,64.944,64.954,70050000.0
2009-05-22 02:42:00,64.973,65.002,64.971,65.002,54120000.0
2009-05-22 02:43:00,65.0,65.023,64.994,65.023,62080000.0
2009-05-22 02:44:00,65.015,65.017,65.01,65.016,49530000.0
2009-05-22 02:45:00,65.027,65.027,64.957,64.979,124920000.0
2009-05-22 02:46:00,64.994,65.015,64.981,65.015,91090000.0
2009-05-22 02:47:00,65.011,65.012,64.993,64.993,104060000.0
2009-05-22 02:48:00,65.014,65.014,64.985,64.997,83680000.0
2009-05-22 02:49:00,64.987,65.0,64.975,64.991,87050000.0
2009-05-22 02:50:00,64.983,65.001,64.983,64.992,55690000.0
2009-05-22 02:51:00,65.011,65.048,64.991,65.033,57140000.0
2009-05-22 02:52:00,65.048,65.048,65.031,65.037,63660000.0
2009-05-22 02:53:00,65.046,65.046,65.037,65.046,92800000.0
2009-05-22 02:54:00,65.058,65.066,65.051,65.066,64650000.0
2009-05-22 02:55:00,65.08,65.093,65.075,65.093,68520000.0
2009-05-22 02:56:00,65.091,65.104,65.091,65.104,70650000.0
2009-05-22 02:57:00,65.097,65.098,65.063,65.063,77930000.0
2009-05-22 02:58:00,65.057,65.064,65.054,65.059,23600000.0
2009-05-22 02:59:00,65.055,65.055,65.04,65.055,71160000.0
2009-05-22 03:00:00,65.074,65.074,65.06,65.06,75080000.0
2009-05-22 03:01:00,65.075,65.091,65.075,65.091,5260000.0
2009-05-22 03:02:00,65.088,65.132,65.088,65.108,99510000.0
2009-05-22 03:03:00,65.131,65.131,65.09,65.108,81150000.0
2009-05-22 03:04:00,65.1,65.12,65.1,65.12,82910000.0
2009-05-22 03:05:00,65.125,65.151,65.125,65.145,53450000.0
2009-05-22 03:06:00,65.166,65.166,65.127,65.131,51230000.0
2009-05-22 03:07:00,65.115,65.12,65.101,65.11,61230000.0
2009-05-22 03:08:00,65.104,65.126,65.104,65.126,89900000.0
2009-05-22 03:09:00,65.143,65.143,65.12,65.138,69570000.0
2009-05-22 03:10:00,65.119,65.143,65.119,65.121,68610000.0
2009-05-22 03:11:00,65.121,65.143,65.114,65.133,74230000.0
2009-05-22 03:12:00,65.133,65.139,65.1,65.11,73130000.0
2009-05-22 03:13:00,65.116,65.116,65.094,65.101,7330000.0
2009-05-22 03:14:00,65.078,65.091,65.07,65.07,117650000.0
2009-05-22 03:15:00,65.099,65.11,65.079,65.093,104500000.0
2009-05-22 03:16:00,65.107,65.117,65.099,65.101,60440000.0
2009-05-22 03:17:00,65.091,65.121,65.091,65.109,88510000.0
2009-05-22 03:18:00,65.115,65.115,65.087,65.107,77020000.0
2009-05-22 03:19:00,65.077,65.089,65.056,65.076,72720000.0
2009-05-22 03:20:00,65.077,65.092,65.072,65.08,72890000.0
2009-05-22 03:21:00,65.101,65.101,65.064,65.08,56980000.0
2009-05-22 03:22:00,65.098,65.11,65.078,65.089,61260000.0
2009-05-22 03:23:00,65.1,65.127,65.099,65.116,51920000.0
2009-05-22 03:24:00,65.12,65.122,65.085,65.115,112780000.0
2009-05-22 03:25:00,65.123,65.123,65.101,65.118,88950000.0
2009-05-22 03:26:00,65.112,65.112,65.095,65.109,105230000.0
2009-05-22 03:27:00,65.113,65.123,65.097,65.108,78870000.0
2009-05-22 03:28:00,65.104,65.123,65.104,65.119,85390000.0
2009-05-22 03:29:00,65.102,65.116,65.102,65.107,58850000.0
2009-05-22 03:30:00,65.145,65.145,65.113,65.126,58120000.0
2009-05-22 03:31:00,65.118,65.13,65.103,65.119,65400000.0
2009-05-22 03:32:00,65.114,65.139,65.114,65.137,92410000.0
2009-05-22 03:33:00,65.118,65.133,65.114,65.119,69790000.0
2009-05-22 03:34:00,65.115,65.122,65.104,65.116,62580000.0
2009-05-22 03:35:00,65.116,65.153,65.116,65.153,71220000.0
2009-05-22 03:36:00,65.146,65.149,65.124,65.132,77740000.0
2009-05-22 03:37:00,65.142,65.147,65.135,65.147,14460000.0
2009-05-22 03:38:00,65.146,65.146,65.14,65.14,88260000.0
2009-05-22 03:39:00,65.172,65.173,65.142,65.173,65010000.0
2009-05-22 03:40:00,65.158,65.171,65.155,65.168,66580000.0
2009-05-22 03:41:00,65.163,65.163,65.139,65.139,75700000.0
2009-05-22 03:42:00,65.166,65.166,65.134,65.134,76990000.0
2009-05-22 03:43:00,65.138,65.167,65.138,65.149,9590000.0
2009-05-22 03:44:00,65.139,65.145,65.132,65.132,66240000.0
2009-05-22 03:45:00,65.153,65.153,65.132,65.147,69410000.0
2009-05-22 03:46:00,65.15,65.153,65.141,65.141,74380000.0
2009-05-22 03:47:00,65.15,65.16,65.144,65.156,85250000.0
2009-05-22 03:48:00,65.135,65.155,65.135,65.15,11830000.0
2009-05-22 03:49:00,65.14,65.162,65.134,65.14,70040000.0
2009-05-22 03:50:00,65.142,65.152,65.134,65.134,67300000.0
2009-05-22 03:51:00,65.148,65.148,65.124,65.129,10740000.0
2009-05-22 03:52:00,65.118,65.14,65.115,65.127,61120000.0
2009-05-22 03:53:00,65.12,65.138,65.113,65.126,50500000.0
2009-05-22 03:54:00,65.139,65.155,65.11,65.11,112860000.0
2009-05-22 03:55:00,65.114,65.126,65.087,65.101,92230000.0
2009-05-22 03:56:00,65.109,65.133,65.109,65.127,102070000.0
2009-05-22 03:57:00,65.108,65.116,65.101,65.109,82620000.0
2009-05-22 03:58:00,65.103,65.107,65.074,65.107,78080000.0
2009-05-22 03:59:00,65.111,65.111,65.082,65.082,54800000.0
2009-05-22 04:00:00,65.092,65.092,65.05,65.051,55560000.0
2009-05-22 04:01:00,65.056,65.088,65.05,65.068,59850000.0
2009-05-22 04:02:00,65.085,65.085,65.07,65.07,93010000.0
2009-05-22 04:03:00,65.1,65.1,65.054,65.054,65080000.0
2009-05-22 04:04:00,65.054,65.092,65.054,65.092,62900000.0
2009-05-22 04:05:00,65.086,65.091,65.069,65.075,77970000.0
2009-05-22 04:06:00,65.084,65.095,65.071,65.095,77260000.0
2009-05-22 04:07:00,65.085,65.101,65.085,65.093,9040000.0
2009-05-22 04:08:00,65.093,65.126,65.093,65.122,50820000.0
2009-05-22 04:09:00,65.11,65.114,65.1,65.1,119600000.0
2009-05-22 04:10:00,65.103,65.114,65.101,65.101,92440000.0
2009-05-22 04:11:00,65.1,65.105,65.09,65.105,108370000.0
2009-05-22 04:12:00,65.096,65.096,65.072,65.072,79920000.0
2009-05-22 04:13:00,65.085,65.085,65.061,65.08,83310000.0
2009-05-22 04:14:00,65.062,65.08,65.062,65.078,56580000.0
2009-05-22 04:15:00,65.076,65.076,65.052,65.058,58130000.0
2009-05-22 04:16:00,65.052,65.091,65.052,65.091,66770000.0
2009-05-22 04:17:00,65.09,65.11,65.074,65.096,90790000.0
2009-05-22 04:18:00,65.115,65.115,65.083,65.083,66710000.0
2009-05-22 04:19:00,65.077,65.093,65.064,65.093,67560000.0
2009-05-22 04:20:00,65.072,65.093,65.072,65.077,76580000.0
2009-05-22 04:21:00,65.101,65.101,65.065,65.065,70140000.0
2009-05-22 04:22:00,65.072,65.074,65.043,65.043,10420000.0
2009-05-22 04:23:00,65.042,65.042,65.008,65.027,61690000.0
2009-05-22 04:24:00,65.026,65.026,65.011,65.011,67230000.0
2009-05-22 04:25:00,65.024,65.024,65.005,65.019,74840000.0
2009-05-22 04:26:00,65.018,65.029,65.006,65.027,85180000.0
2009-05-22 04:27:00,65.03,65.03,65.004,65.016,16390000.0
2009-05-22 04:28:00,65.021,65.03,65.013,65.019,65220000.0
2009-05-22 04:29:00,65.024,65.025,65.013,65.024,55800000.0
2009-05-22 04:30:00,65.034,65.034,65.014,65.019,58010000.0
2009-05-22 04:31:00,65.02,65.042,65.015,65.042,49560000.0
2009-05-22 04:32:00,65.032,65.053,65.032,65.04,114610000.0
2009-05-22 04:33:00,65.065,65.065,65.031,65.041,87040000.0
2009-05-22 04:34:00,65.041,65.053,65.037,65.046,107840000.0
2009-05-22 04:35:00,65.031,65.053,65.031,65.04,82070000.0
2009-05-22 04:36:00,65.055,65.055,65.033,65.055,83730000.0
2009-05-22 04:37:00,65.041,65.054,65.041,65.054,62420000.0
2009-05-22 04:38:00,65.053,65.062,65.041,65.041,57860000.0
2009-05-22 04:39:00,65.062,65.062,65.04,65.058,69000000.0
2009-05-22 04:40:00,65.037,65.043,65.024,65.031,97280000.0
2009-05-22 04:41:00,65.023,65.042,65.023,65.032,70860000.0
2009-05-22 04:42:00,65.055,65.055,65.033,65.033,65180000.0
2009-05-22 04:43:00,65.03,65.064,65.03,65.054,73400000.0
2009-05-22 04:44:00,65.056,65.056,65.042,65.056,77110000.0
2009-05-22 04:45:00,65.062,65.062,65.041,65.041,12820000.0
2009-05-22 04:46:00,65.049,65.068,65.04,65.04,46490000.0
2009-05-22 04:47:00,65.041,65.052,65.035,65.041,24040000.0
2009-05-22 04:48:00,65.066,65.066,65.044,65.05,52890000.0
2009-05-22 04:49:00,65.057,65.064,65.052,65.059,28780000.0
2009-05-22 04:50:00,65.049,65.062,65.044,65.056,38660000.0
2009-05-22 04:51:00,65.063,65.063,65.035,65.048,48280000.0
2009-05-22 04:52:00,65.038,65.052,65.036,65.048,69440000.0
2009-05-22 04:53:00,65.041,65.053,65.041,65.042,106760000.0
2009-05-22 04:54:00,65.074,65.074,65.039,65.047,62030000.0
2009-05-22 04:55:00,65.027,65.044,65.027,65.032,69810000.0
2009-05-22 04:56:00,65.033,65.054,65.033,65.044,102570000.0
2009-05-22 04:57:00,65.033,65.048,65.031,65.031,123370000.0
2009-05-22 04:58:00,65.03,65.045,65.03,65.045,148010000.0
2009-05-22 04:59:00,65.042,65.053,65.042,65.046,113110000.0
2009-05-22 05:00:00,65.053,65.053,65.033,65.038,113980000.0
2009-05-22 05:01:00,65.042,65.054,65.036,65.054,63630000.0
2009-05-22 05:02:00,65.031,65.063,65.031,65.055,91290000.0
2009-05-22 05:03:00,65.065,65.07,65.047,65.053,75230000.0
2009-05-22 05:04:00,65.041,65.055,65.041,65.055,79360000.0
2009-05-22 05:05:00,65.05,65.067,65.044,65.067,71130000.0
2009-05-22 05:06:00,65.073,65.073,65.054,65.066,49550000.0
2009-05-22 05:07:00,65.062,65.075,65.062,65.075,62970000.0
2009-05-22 05:08:00,65.062,65.08,65.062,65.068,59310000.0
2009-05-22 05:09:00,65.085,65.085,65.059,65.068,125620000.0
2009-05-22 05:10:00,65.06,65.072,65.054,65.059,93420000.0
2009-05-22 05:11:00,65.059,65.067,65.059,65.067,100370000.0
2009-05-22 05:12:00,65.094,65.094,65.067,65.071,79450000.0
2009-05-22 05:13:00,65.053,65.07,65.053,65.059,79280000.0
2009-05-22 05:14:00,65.07,65.093,65.064,65.093,58870000.0
2009-05-22 05:15:00,65.084,65.084,65.052,65.052,60090000.0
2009-05-22 05:16:00,65.048,65.06,65.042,65.048,58510000.0
2009-05-22 05:17:00,65.061,65.072,65.053,65.053,92430000.0
2009-05-22 05:18:00,65.084,65.084,65.051,65.051,68000000.0
2009-05-22 05:19:00,65.051,65.072,65.051,65.058,70490000.0
2009-05-22 05:20:00,65.058,65.065,65.058,65.059,70580000.0
2009-05-22 05:21:00,65.084,65.084,65.053,65.053,69080000.0
2009-05-22 05:22:00,65.056,65.063,65.044,65.063,15100000.0
2009-05-22 05:23:00,65.061,65.074,65.061,65.068,92940000.0
2009-05-22 05:24:00,65.067,65.072,65.053,65.053,72900000.0
2009-05-22 05:25:00,65.054,65.054,65.041,65.041,64320000.0
2009-05-22 05:26:00,65.05,65.063,65.045,65.05,71930000.0
2009-05-22 05:27:00,65.075,65.081,65.054,65.067,77340000.0
2009-05-22 05:28:00,65.074,65.087,65.074,65.083,7890000.0
2009-05-22 05:29:00,65.071,65.104,65.071,65.079,110850000.0
2009-05-22 05:30:00,65.098,65.098,65.076,65.09,99330000.0
2009-05-22 05:31:00,65.082,65.093,65.082,65.093,55380000.0
2009-05-22 05:32:00,65.089,65.095,65.083,65.089,90800000.0
2009-05-22 05:33:00,65.075,65.082,65.059,65.078,80790000.0
2009-05-22 05:34:00,65.068,65.068,65.059,65.065,80650000.0
2009-05-22 05:35:00,65.075,65.075,65.053,65.067,31960000.0
2009-05-22 05:36:00,65.042,65.064,65.042,65.05,45170000.0
2009-05-22 05:37:00,65.055,65.062,65.041,65.041,29610000.0
2009-05-22 05:38:00,65.047,65.06,65.045,65.055,16760000.0
2009-05-22 05:39:00,65.045,65.045,65.024,65.037,46040000.0
2009-05-22 05:40:00,65.029,65.045,65.026,65.038,40590000.0
2009-05-22 05:41:00,65.021,65.042,65.021,65.031,57420000.0
2009-05-22 05:42:00,65.055,65.055,65.035,65.044,101280000.0
2009-05-22 05:43:00,65.034,65.047,65.017,65.031,48300000.0
2009-05-22 05:44:00,65.01,65.021,65.003,65.003,44710000.0
2009-05-22 05:45:00,65.009,65.031,65.006,65.011,58690000.0
2009-05-22 05:46:00,64.998,65.002,64.991,64.998,56210000.0
2009-05-22 05:47:00,64.998,65.01,64.995,65.006,81020000.0
2009-05-22 05:48:00,64.994,65.032,64.994,65.032,68660000.0
2009-05-22 05:49:00,65.019,65.025,65.003,65.011,110470000.0
2009-05-22 05:50:00,65.011,65.033,65.011,65.022,146260000.0
2009-05-22 05:51:00,65.033,65.033,65.012,65.022,46470000.0
2009-05-22 05:52:00,65.031,65.031,65.009,65.021,49140000.0
2009-05-22 05:53:00,65.027,65.034,65.011,65.017,45080000.0
2009-05-22 05:54:00,65.043,65.043,65.014,65.02,33130000.0
2009-05-22 05:55:00,65.011,65.031,65.011,65.024,44900000.0
2009-05-22 05:56:00,65.021,65.073,65.016,65.073,11830000.0
2009-05-22 05:57:00,65.075,65.075,65.045,65.045,25920000.0
2009-05-22 05:58:00,65.042,65.076,65.042,65.066,81260000.0
2009-05-22 05:59:00,65.072,65.08,65.05,65.067,27340000.0
2009-05-22 06:00:00,65.078,65.078,65.037,65.048,59590000.0
2009-05-22 06:01:00,65.039,65.053,65.032,65.053,38460000.0
2009-05-22 06:02:00,65.043,65.06,65.034,65.042,49490000.0
2009-05-22 06:03:00,65.033,65.061,65.027,65.031,57560000.0
2009-05-22 06:04:00,65.021,65.054,65.021,65.054,79730000.0
2009-05-22 06:05:00,65.042,65.052,65.033,65.04,59270000.0
2009-05-22 06:06:00,65.071,65.071,65.031,65.031,46850000.0
2009-05-22 06:07:00,65.043,65.043,65.021,65.021,39500000.0
2009-05-22 06:08:00,65.032,65.043,65.018,65.043,18790000.0
2009-05-22 06:09:00,65.008,65.026,65.004,65.026,37470000.0
2009-05-22 06:10:00,65.015,65.021,65.005,65.019,103110000.0
2009-05-22 06:11:00,65.025,65.025,65.002,65.002,40380000.0
2009-05-22 06:12:00,65.024,65.024,64.986,65.001,38320000.0
2009-05-22 06:13:00,64.979,65.002,64.979,64.979,108340000.0
2009-05-22 06:14:00,64.986,64.987,64.955,64.961,80150000.0
2009-05-22 06:15:00,64.979,64.989,64.958,64.959,40770000.0
2009-05-22 06:16:00,64.967,64.982,64.964,64.97,34550000.0
2009-05-22 06:17:00,64.97,64.99,64.964,64.97,47850000.0
2009-05-22 06:18:00,64.993,64.993,64.952,64.952,100270000.0
2009-05-22 06:19:00,64.959,64.974,64.953,64.974,86080000.0
2009-05-22 06:20:00,64.975,64.981,64.965,64.978,67370000.0
2009-05-22 06:21:00,64.996,64.996,64.948,64.948,62620000.0
2009-05-22 06:22:00,64.943,64.955,64.926,64.932,51730000.0
2009-05-22 06:23:00,64.935,64.951,64.929,64.938,109930000.0
2009-05-22 06:24:00,64.957,64.957,64.921,64.921,68100000.0
2009-05-22 06:25:00,64.918,64.933,64.908,64.911,71560000.0
2009-05-22 06:26:00,64.903,64.931,64.903,64.912,75710000.0
2009-05-22 06:27:00,64.955,64.978,64.919,64.978,120240000.0
2009-05-22 06:28:00,64.979,64.983,64.971,64.976,93120000.0
2009-05-22 06:29:00,64.984,64.984,64.962,64.962,88540000.0
2009-05-22 06:30:00,64.974,64.974,64.954,64.965,93210000.0
2009-05-22 06:31:00,64.957,64.971,64.955,64.965,83100000.0
2009-05-22 06:32:00,64.973,64.975,64.963,64.963,85410000.0
2009-05-22 06:33:00,64.995,64.995,64.977,64.978,74960000.0
2009-05-22 06:34:00,64.964,64.997,64.964,64.993,65190000.0
2009-05-22 06:35:00,65.0,65.004,64.993,64.998,94540000.0
2009-05-22 06:36:00,65.008,65.008,64.962,64.962,70020000.0
2009-05-22 06:37:00,64.946,64.962,64.938,64.958,82110000.0
2009-05-22 06:38:00,64.954,64.981,64.943,64.967,68010000.0
2009-05-22 06:39:00,64.985,64.985,64.957,64.96,65340000.0
2009-05-22 06:40:00,64.958,64.964,64.945,64.95,86440000.0
2009-05-22 06:41:00,64.953,64.965,64.953,64.965,74270000.0
2009-05-22 06:42:00,64.986,64.986,64.964,64.971,96300000.0
2009-05-22 06:43:00,64.972,64.994,64.972,64.98,97170000.0
2009-05-22 06:44:00,64.988,65.003,64.984,64.984,121890000.0
2009-05-22 06:45:00,65.005,65.005,64.981,64.981,83150000.0
2009-05-22 06:46:00,64.975,64.992,64.962,64.962,73930000.0
2009-05-22 06:47:00,64.969,64.98,64.953,64.959,91030000.0
2009-05-22 06:48:00,64.983,64.983,64.966,64.978,94310000.0
2009-05-22 06:49:00,64.958,64.971,64.943,64.943,80390000.0
2009-05-22 06:50:00,64.938,64.951,64.932,64.946,29910000.0
2009-05-22 06:51:00,64.967,64.973,64.946,64.95,54830000.0
2009-05-22 06:52:00,64.949,64.953,64.933,64.953,58730000.0
2009-05-22 06:53:00,64.944,64.944,64.93,64.93,82880000.0
2009-05-22 06:54:00,64.958,64.969,64.945,64.963,85690000.0
2009-05-22 06:55:00,64.968,64.98,64.965,64.967,112760000.0
2009-05-22 06:56:00,64.967,64.99,64.967,64.983,48880000.0
2009-05-22 06:57:00,65.004,65.014,64.981,65.014,58770000.0
2009-05-22 06:58:00,65.014,65.014,64.98,64.989,81200000.0
2009-05-22 06:59:00,64.981,64.994,64.981,64.994,90060000.0
2009-05-22 07:00:00,65.008,65.031,64.996,65.028,28040000.0
2009-05-22 07:01:00,65.017,65.021,64.987,64.992,75950000.0
2009-05-22 07:02:00,65.009,65.013,64.99,65.0,49910000.0
2009-05-22 07:03:00,65.02,65.02,64.968,64.978,68960000.0
2009-05-22 07:04:00,64.991,64.991,64.972,64.98,75500000.0
2009-05-22 07:05:00,64.968,64.981,64.96,64.96,37020000.0
2009-05-22 07:06:00,64.979,64.979,64.955,64.955,60810000.0
2009-05-22 07:07:00,64.941,64.963,64.941,64.963,68250000.0
2009-05-22 07:08:00,64.936,64.95,64.931,64.948,43500000.0
2009-05-22 07:09:00,64.963,64.966,64.943,64.955,56820000.0
2009-05-22 07:10:00,64.958,64.984,64.955,64.984,87860000.0
2009-05-22 07:11:00,64.982,64.994,64.973,64.983,90930000.0
2009-05-22 07:12:00,65.006,65.012,64.977,65.012,157590000.0
2009-05-22 07:13:00,65.0,65.014,64.995,65.014,63670000.0
2009-05-22 07:14:00,65.007,65.012,64.994,65.0,76590000.0
2009-05-22 07:15:00,65.015,65.015,64.994,65.014,24710000.0
2009-05-22 07:16:00,64.994,65.022,64.994,65.016,46420000.0
2009-05-22 07:17:00,64.994,65.014,64.994,65.0,47320000.0
2009-05-22 07:18:00,65.025,65.025,64.992,64.992,124560000.0
2009-05-22 07:19:00,64.984,64.992,64.975,64.987,82580000.0
2009-05-22 07:20:00,64.991,65.013,64.991,65.006,36820000.0
2009-05-22 07:21:00,65.017,65.024,64.996,65.024,43300000.0
2009-05-22 07:22:00,64.999,65.012,64.997,65.002,16380000.0
2009-05-22 07:23:00,64.999,65.004,64.983,64.983,67140000.0
2009-05-22 07:24:00,65.012,65.012,64.979,64.998,60640000.0
2009-05-22 07:25:00,64.982,64.997,64.982,64.993,102120000.0
2009-05-22 07:26:00,64.993,65.011,64.986,65.008,141210000.0
2009-05-22 07:27:00,64.994,65.011,64.994,65.006,59610000.0
2009-05-22 07:28:00,64.988,65.004,64.982,64.991,120040000.0
2009-05-22 07:29:00,64.983,64.995,64.983,64.988,105040000.0
2009-05-22 07:30:00,65.004,65.004,64.977,64.98,86540000.0
2009-05-22 07:31:00,64.986,64.986,64.97,64.97,59980000.0
2009-05-22 07:32:00,64.978,64.993,64.975,64.976,39660000.0
2009-05-22 07:33:00,64.96,64.984,64.96,64.972,25320000.0
2009-05-22 07:34:00,64.972,64.993,64.962,64.962,54220000.0
2009-05-22 07:35:00,64.961,64.975,64.961,64.963,25760000.0
2009-05-22 07:36:00,64.984,64.984,64.965,64.968,39420000.0
2009-05-22 07:37:00,64.969,64.984,64.963,64.97,50880000.0
2009-05-22 07:38:00,64.958,64.975,64.952,64.958,68770000.0
2009-05-22 07:39:00,64.993,64.993,64.966,64.971,113160000.0
2009-05-22 07:40:00,64.971,64.986,64.971,64.976,57370000.0
2009-05-22 07:41:00,64.971,64.991,64.971,64.971,71090000.0
2009-05-22 07:42:00,65.003,65.003,64.975,64.987,94270000.0
2009-05-22 07:43:00,65.001,65.012,64.995,65.008,127660000.0
2009-05-22 07:44:00,64.988,64.993,64.979,64.986,144880000.0
2009-05-22 07:45:00,65.025,65.025,64.991,64.991,125360000.0
2009-05-22 07:46:00,64.986,65.004,64.984,64.998,106070000.0
2009-05-22 07:47:00,64.981,64.987,64.98,64.98,64410000.0
2009-05-22 07:48:00,65.008,65.014,64.993,64.993,91660000.0
2009-05-22 07:49:00,64.996,65.003,64.984,64.984,77190000.0
2009-05-22 07:50:00,64.98,65.005,64.978,65.005,68800000.0
2009-05-22 07:51:00,64.994,64.994,64.982,64.982,68800000.0
2009-05-22 07:52:00,64.998,65.003,64.982,64.982,55870000.0
2009-05-22 07:53:00,64.969,64.981,64.958,64.969,59920000.0
2009-05-22 07:54:00,65.022,65.022,64.967,64.976,52130000.0
2009-05-22 07:55:00,64.97,64.974,64.961,64.961,121220000.0
2009-05-22 07:56:00,64.962,64.993,64.962,64.993,86200000.0
2009-05-22 07:57:00,65.003,65.003,64.979,64.996,103790000.0
2009-05-22 07:58:00,64.971,64.994,64.971,64.973,73550000.0
2009-05-22 07:59:00,64.991,64.991,64.968,64.97,81800000.0
2009-05-22 08:00:00,64.993,64.993,64.955,64.98,60880000.0
2009-05-22 08:01:00,64.98,65.0,64.975,65.0,59330000.0
2009-05-22 08:02:00,64.998,65.002,64.982,64.997,62290000.0
2009-05-22 08:03:00,65.024,65.024,65.004,65.016,87830000.0
2009-05-22 08:04:00,65.006,65.006,65.0,65.0,68740000.0
2009-05-22 08:05:00,65.004,65.004,64.982,64.982,68150000.0
2009-05-22 08:06:00,65.025,65.037,64.987,65.026,74980000.0
2009-05-22 08:07:00,65.018,65.056,65.018,65.043,71620000.0
2009-05-22 08:08:00,65.05,65.072,65.05,65.071,9760000.0
2009-05-22 08:09:00,65.057,65.084,65.048,65.067,59930000.0
2009-05-22 08:10:00,65.074,65.093,65.064,65.079,114200000.0
2009-05-22 08:11:00,65.066,65.072,65.04,65.072,68750000.0
2009-05-22 08:12:00,65.071,65.071,65.037,65.062,78190000.0
2009-05-22 08:13:00,65.043,65.072,65.043,65.057,71330000.0
2009-05-22 08:14:00,65.085,65.093,65.074,65.074,121160000.0
2009-05-22 08:15:00,65.093,65.093,65.066,65.071,97590000.0
2009-05-22 08:16:00,65.07,65.075,65.062,65.068,80580000.0
2009-05-22 08:17:00,65.069,65.086,65.062,65.067,92830000.0
2009-05-22 08:18:00,65.093,65.093,65.07,65.07,79330000.0
2009-05-22 08:19:00,65.085,65.09,65.061,65.08,92580000.0
2009-05-22 08:20:00,65.075,65.091,65.066,65.083,82170000.0
2009-05-22 08:21:00,65.078,65.078,65.062,65.062,63340000.0
2009-05-22 08:22:00,65.067,65.08,65.052,65.057,98480000.0
2009-05-22 08:23:00,65.066,65.083,65.063,65.075,67610000.0
2009-05-22 08:24:00,65.092,65.092,65.068,65.069,91550000.0
2009-05-22 08:25:00,65.079,65.084,65.065,65.068,66830000.0
2009-05-22 08:26:00,65.062,65.084,65.062,65.075,69020000.0
2009-05-22 08:27:00,65.096,65.096,65.074,65.088,89220000.0
2009-05-22 08:28:00,65.094,65.103,65.078,65.087,67230000.0
2009-05-22 08:29:00,65.105,65.105,65.083,65.083,96440000.0
2009-05-22 08:30:00,65.11,65.119,65.087,65.098,86560000.0
2009-05-22 08:31:00,65.106,65.106,65.092,65.092,123300000.0
2009-05-22 08:32:00,65.097,65.113,65.082,65.082,87070000.0
2009-05-22 08:33:00,65.094,65.103,65.06,65.08,72150000.0
2009-05-22 08:34:00,65.067,65.077,65.034,65.034,97950000.0
2009-05-22 08:35:00,65.048,65.064,65.035,65.046,91280000.0
2009-05-22 08:36:00,65.072,65.072,65.033,65.033,75350000.0
2009-05-22 08:37:00,65.021,65.03,64.998,65.009,26720000.0
2009-05-22 08:38:00,65.025,65.038,64.985,65.001,57960000.0
2009-05-22 08:39:00,65.014,65.014,64.986,64.992,60600000.0
2009-05-22 08:40:00,64.996,65.028,64.996,65.019,78210000.0
2009-05-22 08:41:00,65.023,65.042,65.023,65.032,94730000.0
2009-05-22 08:42:00,65.04,65.053,65.028,65.028,111210000.0
2009-05-22 08:43:00,65.039,65.039,64.995,65.02,45030000.0
2009-05-22 08:44:00,65.005,65.018,64.997,65.009,65340000.0
2009-05-22 08:45:00,65.025,65.028,64.997,65.025,83290000.0
2009-05-22 08:46:00,65.027,65.052,65.019,65.052,85780000.0
2009-05-22 08:47:00,65.067,65.068,65.037,65.037,27700000.0
2009-05-22 08:48:00,65.052,65.052,65.012,65.027,79050000.0
2009-05-22 08:49:00,65.004,65.025,65.004,65.025,46210000.0
2009-05-22 08:50:00,65.014,65.031,65.014,65.024,72560000.0
2009-05-22 08:51:00,65.04,65.042,65.024,65.024,77560000.0
2009-05-22 08:52:00,65.009,65.031,65.003,65.018,32760000.0
2009-05-22 08:53:00,65.011,65.031,65.003,65.024,51200000.0
2009-05-22 08:54:00,65.036,65.046,65.006,65.02,62010000.0
2009-05-22 08:55:00,64.993,65.001,64.984,64.989,43680000.0
2009-05-22 08:56:00,64.988,65.002,64.984,65.002,52150000.0
2009-05-22 08:57:00,65.023,65.023,64.998,65.018,85240000.0
2009-05-22 08:58:00,65.007,65.014,64.992,65.007,90250000.0
2009-05-22 08:59:00,64.998,65.014,64.995,65.014,151690000.0
2009-05-22 09:00:00,65.041,65.06,65.027,65.048,67640000.0
2009-05-22 09:01:00,65.05,65.071,65.046,65.056,71050000.0
2009-05-22 09:02:00,65.045,65.07,65.032,65.052,28930000.0
2009-05-22 09:03:00,65.072,65.072,65.027,65.034,42260000.0
2009-05-22 09:04:00,65.021,65.026,64.997,65.002,46130000.0
2009-05-22 09:05:00,64.993,65.012,64.993,65.005,116550000.0
2009-05-22 09:06:00,65.022,65.022,65.012,65.019,83530000.0
2009-05-22 09:07:00,65.0,65.014,64.98,64.981,34260000.0
2009-05-22 09:08:00,64.969,64.991,64.949,64.968,45680000.0
2009-05-22 09:09:00,64.981,64.981,64.945,64.945,9630000.0
2009-05-22 09:10:00,64.935,64.97,64.935,64.957,60970000.0
2009-05-22 09:11:00,64.971,64.991,64.964,64.978,57350000.0
2009-05-22 09:12:00,65.004,65.008,64.967,64.987,102810000.0
2009-05-22 09:13:00,64.968,64.968,64.918,64.947,135560000.0
2009-05-22 09:14:00,64.928,64.953,64.924,64.953,59380000.0
2009-05-22 09:15:00,64.965,64.987,64.926,64.957,120350000.0
2009-05-22 09:16:00,64.931,64.951,64.924,64.937,112850000.0
2009-05-22 09:17:00,64.949,64.963,64.933,64.963,84030000.0
2009-05-22 09:18:00,64.983,64.983,64.934,64.944,63930000.0
2009-05-22 09:19:00,64.947,64.948,64.916,64.942,44180000.0
2009-05-22 09:20:00,64.937,64.946,64.923,64.946,26910000.0
2009-05-22 09:21:00,64.978,64.998,64.962,64.982,51390000.0
2009-05-22 09:22:00,64.968,64.983,64.94,64.952,28970000.0
2009-05-22 09:23:00,64.926,64.931,64.914,64.919,37070000.0
2009-05-22 09:24:00,64.933,64.943,64.914,64.943,48210000.0
2009-05-22 09:25:00,64.929,64.951,64.929,64.936,71680000.0
2009-05-22 09:26:00,64.928,64.94,64.912,64.912,104450000.0
2009-05-22 09:27:00,64.926,64.933,64.916,64.925,61980000.0
2009-05-22 09:28:00,64.934,64.949,64.923,64.944,77920000.0
2009-05-22 09:29:00,64.933,64.96,64.933,64.951,99670000.0
2009-05-22 09:30:00,64.971,64.971,64.933,64.943,124150000.0
2009-05-22 09:31:00,64.949,64.961,64.936,64.944,147150000.0
2009-05-22 09:32:00,64.945,64.945,64.915,64.933,118730000.0
2009-05-22 09:33:00,64.96,64.96,64.921,64.925,101540000.0
2009-05-22 09:34:00,64.908,64.932,64.904,64.91,62380000.0
2009-05-22 09:35:00,64.912,64.925,64.912,64.92,88830000.0
2009-05-22 09:36:00,64.93,64.93,64.885,64.909,75720000.0
2009-05-22 09:37:00,64.881,64.907,64.869,64.869,73580000.0
2009-05-22 09:38:00,64.878,64.896,64.86,64.864,69300000.0
2009-05-22 09:39:00,64.879,64.89,64.86,64.883,51040000.0
2009-05-22 09:40:00,64.903,64.922,64.885,64.915,67310000.0
2009-05-22 09:41:00,64.925,64.929,64.912,64.912,51190000.0
2009-05-22 09:42:00,64.933,64.933,64.907,64.933,115000000.0
2009-05-22 09:43:00,64.919,64.931,64.913,64.927,101510000.0
2009-05-22 09:44:00,64.934,64.972,64.934,64.964,105350000.0
2009-05-22 09:45:00,64.991,64.991,64.939,64.965,83970000.0
2009-05-22 09:46:00,64.941,64.962,64.934,64.949,81380000.0
2009-05-22 09:47:00,64.934,64.979,64.934,64.943,52070000.0
2009-05-22 09:48:00,64.961,64.963,64.944,64.949,54580000.0
2009-05-22 09:49:00,64.953,64.98,64.953,64.97,58790000.0
2009-05-22 09:50:00,64.963,65.0,64.963,64.982,96610000.0
2009-05-22 09:51:00,65.004,65.004,64.965,64.98,62210000.0
2009-05-22 09:52:00,64.98,65.01,64.977,64.997,66810000.0
2009-05-22 09:53:00,65.008,65.023,65.006,65.018,72660000.0
2009-05-22 09:54:00,65.036,65.04,65.006,65.021,73930000.0
2009-05-22 09:55:00,65.034,65.051,65.034,65.04,12410000.0
2009-05-22 09:56:00,65.057,65.065,65.039,65.065,48370000.0
2009-05-22 09:57:00,65.061,65.08,65.056,65.068,42870000.0
2009-05-22 09:58:00,65.064,65.072,65.042,65.051,53770000.0
2009-05-22 09:59:00,65.061,65.101,65.058,65.101,97400000.0
2009-05-22 10:00:00,65.098,65.098,65.069,65.078,51910000.0
2009-05-22 10:01:00,65.076,65.076,65.06,65.067,41610000.0
2009-05-22 10:02:00,65.047,65.062,65.02,65.02,64810000.0
2009-05-22 10:03:00,65.04,65.04,65.01,65.031,49730000.0
2009-05-22 10:04:00,65.008,65.031,65.004,65.018,78760000.0
2009-05-22 10:05:00,65.035,65.04,65.025,65.036,70690000.0
2009-05-22 10:06:00,65.051,65.051,65.015,65.031,101150000.0
2009-05-22 10:07:00,65.018,65.057,65.01,65.053,138940000.0
2009-05-22 10:08:00,65.04,65.068,65.04,65.047,45070000.0
2009-05-22 10:09:00,65.066,65.077,65.048,65.059,44780000.0
2009-05-22 10:10:00,65.053,65.072,65.048,65.05,39060000.0
2009-05-22 10:11:00,65.044,65.055,65.023,65.055,38430000.0
2009-05-22 10:12:00,65.058,65.07,65.042,65.061,46610000.0
2009-05-22 10:13:00,65.064,65.072,65.051,65.052,14960000.0
2009-05-22 10:14:00,65.065,65.081,65.046,65.081,23240000.0
2009-05-22 10:15:00,65.103,65.103,65.058,65.058,80400000.0
2009-05-22 10:16:00,65.061,65.082,65.049,65.058,26860000.0
2009-05-22 10:17:00,65.068,65.075,65.054,65.075,63550000.0
2009-05-22 10:18:00,65.073,65.073,65.047,65.055,34930000.0
2009-05-22 10:19:00,65.049,65.067,65.043,65.043,52020000.0
2009-05-22 10:20:00,65.049,65.054,65.042,65.048,51980000.0
2009-05-22 10:21:00,65.061,65.081,65.047,65.051,81700000.0
2009-05-22 10:22:00,65.06,65.061,65.04,65.04,62310000.0
2009-05-22 10:23:00,65.046,65.051,65.031,65.031,45520000.0
2009-05-22 10:24:00,65.039,65.039,64.998,65.01,46690000.0
2009-05-22 10:25:00,65.011,65.036,65.011,65.028,19950000.0
2009-05-22 10:26:00,65.037,65.052,65.028,65.052,34980000.0
2009-05-22 10:27:00,65.055,65.056,65.042,65.056,98050000.0
2009-05-22 10:28:00,65.028,65.042,65.013,65.03,41930000.0
2009-05-22 10:29:00,65.037,65.052,65.016,65.038,38980000.0
2009-05-22 10:30:00,65.06,65.06,65.021,65.021,100550000.0
2009-05-22 10:31:00,65.022,65.023,65.005,65.018,85150000.0
2009-05-22 10:32:00,65.027,65.049,65.016,65.049,38590000.0
2009-05-22 10:33:00,65.055,65.055,65.026,65.048,33100000.0
2009-05-22 10:34:00,65.031,65.042,65.018,65.036,46600000.0
2009-05-22 10:35:00,65.032,65.042,65.025,65.038,95860000.0
2009-05-22 10:36:00,65.053,65.053,65.024,65.024,82030000.0
2009-05-22 10:37:00,65.021,65.035,65.021,65.035,60880000.0
2009-05-22 10:38:00,65.022,65.03,65.014,65.027,58130000.0
2009-05-22 10:39:00,65.033,65.042,65.014,65.042,55510000.0
2009-05-22 10:40:00,65.026,65.042,65.022,65.027,109450000.0
2009-05-22 10:41:00,65.036,65.048,65.031,65.047,63120000.0
2009-05-22 10:42:00,65.06,65.06,65.017,65.036,69590000.0
2009-05-22 10:43:00,65.021,65.045,65.021,65.045,76060000.0
2009-05-22 10:44:00,65.048,65.053,65.031,65.046,114110000.0
2009-05-22 10:45:00,65.039,65.051,65.036,65.047,93550000.0
2009-05-22 10:46:00,65.033,65.054,65.033,65.047,75190000.0
2009-05-22 10:47:00,65.037,65.062,65.031,65.053,99260000.0
2009-05-22 10:48:00,65.072,65.072,65.052,65.058,72580000.0
2009-05-22 10:49:00,65.048,65.076,65.048,65.076,92880000.0
2009-05-22 10:50:00,65.071,65.081,65.057,65.068,77910000.0
2009-05-22 10:51:00,65.075,65.075,65.054,65.073,69080000.0
2009-05-22 10:52:00,65.084,65.084,65.064,65.071,103470000.0
2009-05-22 10:53:00,65.058,65.075,65.051,65.075,68400000.0
2009-05-22 10:54:00,65.074,65.074,65.051,65.051,86960000.0
2009-05-22 10:55:00,65.047,65.06,65.027,65.053,69320000.0
2009-05-22 10:56:00,65.049,65.068,65.024,65.024,66100000.0
2009-05-22 10:57:00,65.046,65.052,65.026,65.045,89430000.0
2009-05-22 10:58:00,65.061,65.074,65.06,65.06,64270000.0
2009-05-22 10:59:00,65.054,65.068,65.052,65.068,91670000.0
2009-05-22 11:00:00,65.086,65.093,65.056,65.093,85720000.0
2009-05-22 11:01:00,65.096,65.096,65.065,65.088,120680000.0
2009-05-22 11:02:00,65.08,65.093,65.074,65.087,88620000.0
2009-05-22 11:03:00,65.103,65.106,65.087,65.106,75680000.0
2009-05-22 11:04:00,65.099,65.104,65.093,65.097,96820000.0
2009-05-22 11:05:00,65.098,65.128,65.074,65.099,93400000.0
2009-05-22 11:06:00,65.084,65.087,65.073,65.087,77810000.0
2009-05-22 11:07:00,65.077,65.09,65.073,65.073,21890000.0
2009-05-22 11:08:00,65.075,65.095,65.072,65.095,55880000.0
2009-05-22 11:09:00,65.095,65.095,65.071,65.089,56890000.0
2009-05-22 11:10:00,65.093,65.113,65.088,65.106,82620000.0
2009-05-22 11:11:00,65.103,65.13,65.101,65.123,95900000.0
2009-05-22 11:12:00,65.124,65.124,65.105,65.107,118580000.0
2009-05-22 11:13:00,65.113,65.117,65.095,65.1,38750000.0
2009-05-22 11:14:00,65.089,65.113,65.089,65.099,66560000.0
2009-05-22 11:15:00,65.099,65.114,65.092,65.114,82450000.0
2009-05-22 11:16:00,65.118,65.124,65.103,65.109,89350000.0
2009-05-22 11:17:00,65.115,65.122,65.092,65.116,29160000.0
2009-05-22 11:18:00,65.109,65.119,65.077,65.092,83410000.0
2009-05-22 11:19:00,65.097,65.103,65.079,65.081,50640000.0
2009-05-22 11:20:00,65.075,65.081,65.05,65.05,68210000.0
2009-05-22 11:21:00,65.064,65.064,65.036,65.055,74750000.0
2009-05-22 11:22:00,65.049,65.063,65.043,65.057,36380000.0
2009-05-22 11:23:00,65.051,65.083,65.047,65.083,57580000.0
2009-05-22 11:24:00,65.107,65.107,65.065,65.079,64300000.0
2009-05-22 11:25:00,65.064,65.075,65.057,65.075,45430000.0
2009-05-22 11:26:00,65.059,65.073,65.059,65.073,52840000.0
2009-05-22 11:27:00,65.084,65.084,65.065,65.079,90210000.0
2009-05-22 11:28:00,65.079,65.115,65.079,65.098,94900000.0
2009-05-22 11:29:00,65.091,65.103,65.084,65.087,145590000.0
2009-05-22 11:30:00,65.108,65.11,65.093,65.101,64340000.0
2009-05-22 11:31:00,65.093,65.114,65.093,65.114,71670000.0
2009-05-22 11:32:00,65.103,65.126,65.103,65.118,32300000.0
2009-05-22 11:33:00,65.115,65.132,65.115,65.122,42020000.0
2009-05-22 11:34:00,65.119,65.133,65.115,65.127,48410000.0
2009-05-22 11:35:00,65.119,65.132,65.106,65.111,121580000.0
2009-05-22 11:36:00,65.121,65.121,65.092,65.106,77640000.0
2009-05-22 11:37:00,65.097,65.101,65.08,65.08,36650000.0
2009-05-22 11:38:00,65.089,65.104,65.085,65.098,43500000.0
2009-05-22 11:39:00,65.118,65.121,65.102,65.121,9440000.0
2009-05-22 11:40:00,65.114,65.117,65.103,65.117,65500000.0
2009-05-22 11:41:00,65.11,65.126,65.104,65.126,52070000.0
2009-05-22 11:42:00,65.134,65.134,65.104,65.117,100740000.0
2009-05-22 11:43:00,65.131,65.131,65.105,65.111,130130000.0
2009-05-22 11:44:00,65.119,65.141,65.115,65.128,55350000.0
2009-05-22 11:45:00,65.154,65.154,65.119,65.119,113260000.0
2009-05-22 11:46:00,65.134,65.143,65.108,65.143,103330000.0
2009-05-22 11:47:00,65.122,65.142,65.115,65.128,89830000.0
2009-05-22 11:48:00,65.154,65.154,65.143,65.147,63250000.0
2009-05-22 11:49:00,65.138,65.142,65.128,65.128,42120000.0
2009-05-22 11:50:00,65.128,65.135,65.114,65.135,25450000.0
2009-05-22 11:51:00,65.125,65.125,65.113,65.118,46990000.0
2009-05-22 11:52:00,65.12,65.143,65.117,65.143,25610000.0
2009-05-22 11:53:00,65.126,65.131,65.115,65.12,35540000.0
2009-05-22 11:54:00,65.138,65.16,65.125,65.14,54430000.0
2009-05-22 11:55:00,65.148,65.154,65.134,65.154,76000000.0
2009-05-22 11:56:00,65.129,65.142,65.125,65.142,107410000.0
2009-05-22 11:57:00,65.146,65.146,65.124,65.134,62520000.0
2009-05-22 11:58:00,65.116,65.131,65.102,65.113,70970000.0
2009-05-22 11:59:00,65.114,65.123,65.105,65.115,105710000.0
2009-05-22 12:00:00,65.134,65.134,65.104,65.118,124650000.0
2009-05-22 12:01:00,65.107,65.11,65.091,65.099,144580000.0
2009-05-22 12:02:00,65.09,65.102,65.078,65.078,120410000.0
2009-05-22 12:03:00,65.1,65.1,65.08,65.098,97930000.0
2009-05-22 12:04:00,65.087,65.112,65.079,65.105,63870000.0
2009-05-22 12:05:00,65.09,65.103,65.085,65.085,95260000.0
2009-05-22 12:06:00,65.114,65.114,65.088,65.106,75770000.0
2009-05-22 12:07:00,65.089,65.103,65.085,65.087,72220000.0
2009-05-22 12:08:00,65.084,65.102,65.081,65.095,65090000.0
2009-05-22 12:09:00,65.105,65.105,65.09,65.09,51310000.0
2009-05-22 12:10:00,65.093,65.114,65.093,65.114,63780000.0
2009-05-22 12:11:00,65.106,65.113,65.103,65.108,49370000.0
2009-05-22 12:12:00,65.124,65.124,65.106,65.109,117150000.0
2009-05-22 12:13:00,65.103,65.116,65.084,65.116,98820000.0
2009-05-22 12:14:00,65.109,65.141,65.105,65.134,107210000.0
2009-05-22 12:15:00,65.146,65.155,65.136,65.14,77820000.0
2009-05-22 12:16:00,65.15,65.161,65.146,65.16,81490000.0
2009-05-22 12:17:00,65.14,65.159,65.132,65.132,60330000.0
2009-05-22 12:18:00,65.152,65.152,65.122,65.138,57410000.0
2009-05-22 12:19:00,65.148,65.169,65.124,65.163,60410000.0
2009-05-22 12:20:00,65.185,65.185,65.172,65.185,86380000.0
2009-05-22 12:21:00,65.191,65.191,65.152,65.162,70990000.0
2009-05-22 12:22:00,65.168,65.168,65.16,65.16,62070000.0
2009-05-22 12:23:00,65.163,65.216,65.163,65.215,77650000.0
2009-05-22 12:24:00,65.21,65.23,65.204,65.219,75480000.0
2009-05-22 12:25:00,65.218,65.223,65.21,65.223,13160000.0
2009-05-22 12:26:00,65.212,65.212,65.191,65.191,10530000.0
2009-05-22 12:27:00,65.207,65.207,65.199,65.199,3010000.0
2009-05-22 12:28:00,65.197,65.2,65.185,65.185,8680000.0
2009-05-22 12:29:00,65.169,65.202,65.169,65.199,12280000.0
2009-05-22 12:30:00,65.201,65.201,65.193,65.193,5630000.0
2009-05-22 12:31:00,65.198,65.204,65.192,65.204,14360000.0
2009-05-22 12:32:00,65.195,65.195,65.188,65.189,12410000.0
2009-05-22 12:33:00,65.214,65.214,65.184,65.184,7710000.0
2009-05-22 12:34:00,65.184,65.189,65.177,65.186,14440000.0
2009-05-22 12:35:00,65.189,65.207,65.189,65.194,10530000.0
2009-05-22 12:36:00,65.222,65.222,65.192,65.208,18180000.0
2009-05-22 12:37:00,65.197,65.212,65.195,65.203,13330000.0
2009-05-22 12:38:00,65.191,65.219,65.191,65.218,12430000.0
2009-05-22 12:39:00,65.229,65.229,65.185,65.191,18030000.0
2009-05-22 12:40:00,65.193,65.209,65.193,65.209,5260000.0
2009-05-22 12:41:00,65.206,65.206,65.197,65.206,12330000.0
2009-05-22 12:42:00,65.209,65.209,65.169,65.196,18790000.0
2009-05-22 12:43:00,65.197,65.198,65.179,65.198,10940000.0
2009-05-22 12:44:00,65.2,65.2,65.166,65.167,16570000.0
2009-05-22 12:45:00,65.18,65.18,65.167,65.17,16000000.0
2009-05-22 12:46:00,65.191,65.191,65.171,65.171,9390000.0
2009-05-22 12:47:00,65.172,65.181,65.159,65.18,12640000.0
2009-05-22 12:48:00,65.185,65.191,65.177,65.191,9010000.0
2009-05-22 12:49:00,65.189,65.194,65.171,65.171,15580000.0
2009-05-22 12:50:00,65.176,65.202,65.172,65.199,17170000.0
2009-05-22 12:51:00,65.207,65.207,65.188,65.201,11270000.0
2009-05-22 12:52:00,65.196,65.196,65.184,65.189,17100000.0
2009-05-22 12:53:00,65.198,65.198,65.176,65.178,12020000.0
2009-05-22 12:54:00,65.183,65.201,65.172,65.175,19010000.0
2009-05-22 12:55:00,65.17,65.172,65.16,65.16,11460000.0
2009-05-22 12:56:00,65.161,65.184,65.161,65.184,11160000.0
2009-05-22 12:57:00,65.172,65.182,65.172,65.179,11080000.0
2009-05-22 12:58:00,65.179,65.199,65.179,65.19,14390000.0
2009-05-22 12:59:00,65.176,65.185,65.169,65.176,13200000.0
2009-05-22 13:00:00,65.184,65.201,65.174,65.201,15330000.0
2009-05-22 13:01:00,65.198,65.207,65.189,65.193,20710000.0
2009-05-22 13:02:00,65.192,65.203,65.192,65.192,13190000.0
2009-05-22 13:03:00,65.201,65.202,65.183,65.194,19380000.0
2009-05-22 13:04:00,65.21,65.212,65.195,65.195,7740000.0
2009-05-22 13:05:00,65.191,65.222,65.191,65.222,11320000.0
2009-05-22 13:06:00,65.223,65.223,65.199,65.199,8350000.0
2009-05-22 13:07:00,65.196,65.201,65.184,65.184,16150000.0
2009-05-22 13:08:00,65.186,65.186,65.176,65.181,8500000.0
2009-05-22 13:09:00,65.182,65.182,65.101,65.101,14390000.0
2009-05-22 13:10:00,65.114,65.132,65.114,65.128,11850000.0
2009-05-22 13:11:00,65.124,65.124,65.102,65.102,16750000.0
2009-05-22 13:12:00,65.12,65.12,65.095,65.095,5820000.0
2009-05-22 13:13:00,65.104,65.11,65.086,65.086,13720000.0
2009-05-22 13:14:00,65.081,65.081,65.065,65.065,8450000.0
2009-05-22 13:15:00,65.092,65.094,65.075,65.094,9960000.0
2009-05-22 13:16:00,65.092,65.113,65.092,65.113,14670000.0
2009-05-22 13:17:00,65.094,65.101,65.09,65.101,10360000.0
2009-05-22 13:18:00,65.129,65.129,65.086,65.086,10540000.0
2009-05-22 13:19:00,65.092,65.096,65.086,65.088,11470000.0
2009-05-22 13:20:00,65.086,65.099,65.086,65.091,12580000.0
2009-05-22 13:21:00,65.11,65.11,65.097,65.109,9580000.0
2009-05-22 13:22:00,65.118,65.12,65.105,65.105,12400000.0
2009-05-22 13:23:00,65.091,65.118,65.091,65.106,20320000.0
2009-05-22 13:24:00,65.131,65.131,65.103,65.103,5460000.0
2009-05-22 13:25:00,65.101,65.113,65.095,65.106,15080000.0
2009-05-22 13:26:00,65.131,65.131,65.096,65.114,21680000.0
2009-05-22 13:27:00,65.101,65.101,65.086,65.086,10190000.0
2009-05-22 13:28:00,65.093,65.097,65.093,65.097,8490000.0
2009-05-22 13:29:00,65.113,65.114,65.098,65.104,16270000.0
2009-05-22 13:30:00,65.149,65.151,65.116,65.141,20760000.0
2009-05-22 13:31:00,65.134,65.144,65.127,65.127,10900000.0
2009-05-22 13:32:00,65.112,65.124,65.112,65.12,13340000.0
2009-05-22 13:33:00,65.142,65.155,65.138,65.141,15250000.0
2009-05-22 13:34:00,65.134,65.159,65.134,65.149,11800000.0
2009-05-22 13:35:00,65.162,65.169,65.156,65.158,14460000.0
2009-05-22 13:36:00,65.173,65.173,65.145,65.147,13010000.0
2009-05-22 13:37:00,65.16,65.16,65.134,65.149,10890000.0
2009-05-22 13:38:00,65.14,65.14,65.117,65.117,10140000.0
2009-05-22 13:39:00,65.144,65.144,65.128,65.128,11690000.0
2009-05-22 13:40:00,65.132,65.154,65.132,65.154,17960000.0
2009-05-22 13:41:00,65.153,65.163,65.15,65.15,11850000.0
2009-05-22 13:42:00,65.162,65.174,65.15,65.174,10890000.0
2009-05-22 13:43:00,65.157,65.162,65.143,65.151,11850000.0
2009-05-22 13:44:00,65.146,65.146,65.116,65.116,8500000.0
2009-05-22 13:45:00,65.129,65.129,65.098,65.112,15670000.0
2009-05-22 13:46:00,65.127,65.131,65.12,65.131,15590000.0
2009-05-22 13:47:00,65.122,65.124,65.112,65.112,12990000.0
2009-05-22 13:48:00,65.121,65.121,65.114,65.114,3050000.0
2009-05-22 13:49:00,65.093,65.095,65.081,65.095,9440000.0
2009-05-22 13:50:00,65.1,65.1,65.084,65.086,7930000.0
2009-05-22 13:51:00,65.11,65.113,65.082,65.098,19760000.0
2009-05-22 13:52:00,65.103,65.116,65.095,65.114,20170000.0
2009-05-22 13:53:00,65.106,65.124,65.102,65.122,13000000.0
2009-05-22 13:54:00,65.118,65.118,65.085,65.097,16720000.0
2009-05-22 13:55:00,65.1,65.113,65.1,65.113,3190000.0
2009-05-22 13:56:00,65.148,65.168,65.145,65.145,11640000.0
2009-05-22 13:57:00,65.165,65.165,65.109,65.126,13150000.0
2009-05-22 13:58:00,65.113,65.113,65.083,65.088,14130000.0
2009-05-22 13:59:00,65.078,65.09,65.076,65.077,13750000.0
2009-05-22 14:00:00,65.084,65.116,65.076,65.116,13010000.0
2009-05-22 14:01:00,65.146,65.158,65.145,65.154,11460000.0
2009-05-22 14:02:00,65.106,65.112,65.106,65.112,4360000.0
2009-05-22 14:03:00,65.133,65.133,65.107,65.107,11650000.0
2009-05-22 14:04:00,65.111,65.124,65.102,65.124,8490000.0
2009-05-22 14:05:00,65.122,65.139,65.122,65.137,9970000.0
2009-05-22 14:06:00,65.133,65.135,65.103,65.103,13890000.0
2009-05-22 14:07:00,65.112,65.159,65.112,65.159,11470000.0
2009-05-22 14:08:00,65.149,65.149,65.133,65.149,11500000.0
2009-05-22 14:09:00,65.164,65.164,65.145,65.148,15030000.0
2009-05-22 14:10:00,65.149,65.165,65.149,65.165,12640000.0
2009-05-22 14:11:00,65.155,65.173,65.141,65.173,20650000.0
2009-05-22 14:12:00,65.184,65.184,65.154,65.154,10000000.0
2009-05-22 14:13:00,65.164,65.177,65.164,65.167,11500000.0
2009-05-22 14:14:00,65.152,65.159,65.147,65.151,11830000.0
2009-05-22 14:15:00,65.144,65.157,65.137,65.142,19580000.0
2009-05-22 14:16:00,65.158,65.162,65.127,65.127,11270000.0
2009-05-22 14:17:00,65.132,65.132,65.098,65.104,16730000.0
2009-05-22 14:18:00,65.118,65.118,65.1,65.102,12760000.0
2009-05-22 14:19:00,65.112,65.118,65.093,65.097,13890000.0
2009-05-22 14:20:00,65.084,65.109,65.084,65.106,19910000.0
2009-05-22 14:21:00,65.107,65.107,65.077,65.085,8680000.0
2009-05-22 14:22:00,65.097,65.111,65.08,65.111,15400000.0
2009-05-22 14:23:00,65.13,65.13,65.112,65.118,7140000.0
2009-05-22 14:24:00,65.156,65.17,65.136,65.139,10000000.0
2009-05-22 14:25:00,65.146,65.146,65.135,65.135,3380000.0
2009-05-22 14:26:00,65.131,65.136,65.129,65.129,7900000.0
2009-05-22 14:27:00,65.152,65.152,65.132,65.132,5500000.0
2009-05-22 14:28:00,65.131,65.143,65.126,65.143,13980000.0
2009-05-22 14:29:00,65.136,65.142,65.134,65.142,7710000.0
2009-05-22 14:30:00,65.155,65.155,65.107,65.107,14870000.0
2009-05-22 14:31:00,65.108,65.112,65.069,65.069,13010000.0
2009-05-22 14:32:00,65.058,65.083,65.058,65.082,12060000.0
2009-05-22 14:33:00,65.092,65.092,65.062,65.063,8110000.0
2009-05-22 14:34:00,65.062,65.068,65.053,65.063,14270000.0
2009-05-22 14:35:00,65.045,65.068,65.042,65.068,11270000.0
2009-05-22 14:36:00,65.084,65.1,65.078,65.1,8070000.0
2009-05-22 14:37:00,65.126,65.13,65.088,65.088,10240000.0
2009-05-22 14:38:00,65.102,65.102,65.09,65.097,14500000.0
2009-05-22 14:39:00,65.097,65.097,65.071,65.092,10530000.0
2009-05-22 14:40:00,65.068,65.091,65.067,65.091,13570000.0
2009-05-22 14:41:00,65.076,65.097,65.072,65.097,18830000.0
2009-05-22 14:42:00,65.119,65.119,65.095,65.095,11080000.0
2009-05-22 14:43:00,65.117,65.121,65.085,65.104,12220000.0
2009-05-22 14:44:00,65.096,65.14,65.095,65.138,18810000.0
2009-05-22 14:45:00,65.142,65.142,65.117,65.126,15260000.0
2009-05-22 14:46:00,65.12,65.12,65.099,65.114,12820000.0
2009-05-22 14:47:00,65.132,65.137,65.109,65.109,13150000.0
2009-05-22 14:48:00,65.133,65.139,65.119,65.122,11500000.0
2009-05-22 14:49:00,65.121,65.13,65.121,65.126,13340000.0
2009-05-22 14:50:00,65.129,65.132,65.113,65.121,11490000.0
2009-05-22 14:51:00,65.138,65.143,65.128,65.143,14700000.0
2009-05-22 14:52:00,65.169,65.19,65.162,65.19,15630000.0
2009-05-22 14:53:00,65.201,65.202,65.172,65.187,18970000.0
2009-05-22 14:54:00,65.204,65.204,65.178,65.185,16950000.0
2009-05-22 14:55:00,65.201,65.203,65.194,65.198,15990000.0
2009-05-22 14:56:00,65.206,65.219,65.203,65.214,13890000.0
2009-05-22 14:57:00,65.223,65.223,65.201,65.209,15080000.0
2009-05-22 14:58:00,65.2,65.206,65.2,65.204,5150000.0
2009-05-22 14:59:00,65.193,65.212,65.188,65.212,12040000.0
2009-05-22 15:00:00,65.222,65.228,65.212,65.219,14910000.0
2009-05-22 15:01:00,65.213,65.213,65.189,65.197,16540000.0
2009-05-22 15:02:00,65.212,65.213,65.183,65.184,12010000.0
2009-05-22 15:03:00,65.198,65.205,65.185,65.195,15640000.0
2009-05-22 15:04:00,65.19,65.216,65.19,65.212,9130000.0
2009-05-22 15:05:00,65.218,65.226,65.212,65.226,13140000.0
2009-05-22 15:06:00,65.231,65.231,65.214,65.215,5670000.0
2009-05-22 15:07:00,65.215,65.219,65.207,65.219,13780000.0
2009-05-22 15:08:00,65.226,65.238,65.219,65.23,13380000.0
2009-05-22 15:09:00,65.245,65.245,65.23,65.23,9060000.0
2009-05-22 15:10:00,65.238,65.259,65.238,65.259,9200000.0
2009-05-22 15:11:00,65.247,65.25,65.227,65.229,14650000.0
2009-05-22 15:12:00,65.245,65.255,65.236,65.244,17140000.0
2009-05-22 15:13:00,65.253,65.271,65.253,65.253,15970000.0
2009-05-22 15:14:00,65.245,65.275,65.241,65.275,15790000.0
2009-05-22 15:15:00,65.267,65.267,65.228,65.237,17340000.0
2009-05-22 15:16:00,65.234,65.239,65.208,65.233,16530000.0
2009-05-22 15:17:00,65.235,65.25,65.235,65.243,18830000.0
2009-05-22 15:18:00,65.236,65.236,65.188,65.212,11650000.0
2009-05-22 15:19:00,65.19,65.193,65.158,65.158,13900000.0
2009-05-22 15:20:00,65.179,65.227,65.179,65.225,14280000.0
2009-05-22 15:21:00,65.227,65.234,65.213,65.216,13900000.0
2009-05-22 15:22:00,65.207,65.251,65.203,65.224,107720000.0
2009-05-22 15:23:00,65.234,65.257,65.23,65.248,68400000.0
2009-05-22 15:24:00,65.296,65.296,65.253,65.253,110920000.0
2009-05-22 15:25:00,65.255,65.274,65.249,65.249,132470000.0
2009-05-22 15:26:00,65.263,65.275,65.257,65.272,100440000.0
2009-05-22 15:27:00,65.279,65.289,65.268,65.268,109440000.0
2009-05-22 15:28:00,65.274,65.286,65.271,65.282,72350000.0
2009-05-22 15:29:00,65.275,65.293,65.274,65.291,29270000.0
2009-05-22 15:30:00,65.308,65.308,65.268,65.281,42540000.0
2009-05-22 15:31:00,65.292,65.313,65.284,65.293,97350000.0
2009-05-22 15:32:00,65.292,65.324,65.292,65.31,91410000.0
2009-05-22 15:33:00,65.332,65.339,65.315,65.326,92180000.0
2009-05-22 15:34:00,65.317,65.342,65.31,65.342,105770000.0
2009-05-22 15:35:00,65.333,65.337,65.312,65.312,99570000.0
2009-05-22 15:36:00,65.323,65.334,65.318,65.334,89870000.0
2009-05-22 15:37:00,65.324,65.334,65.298,65.316,94360000.0
2009-05-22 15:38:00,65.309,65.324,65.305,65.321,95060000.0
2009-05-22 15:39:00,65.324,65.324,65.294,65.294,53700000.0
2009-05-22 15:40:00,65.295,65.338,65.295,65.338,100800000.0
2009-05-22 15:41:00,65.334,65.348,65.325,65.335,95250000.0
2009-05-22 15:42:00,65.336,65.336,65.295,65.32,57310000.0
2009-05-22 15:43:00,65.301,65.315,65.287,65.307,99550000.0
2009-05-22 15:44:00,65.298,65.311,65.29,65.306,85090000.0
2009-05-22 15:45:00,65.296,65.305,65.281,65.29,101460000.0
2009-05-22 15:46:00,65.269,65.278,65.254,65.254,110410000.0
2009-05-22 15:47:00,65.253,65.264,65.24,65.249,80810000.0
2009-05-22 15:48:00,65.274,65.281,65.257,65.273,64830000.0
2009-05-22 15:49:00,65.271,65.297,65.271,65.271,54120000.0
2009-05-22 15:50:00,65.268,65.293,65.266,65.285,74720000.0
2009-05-22 15:51:00,65.309,65.309,65.265,65.283,73310000.0
2009-05-22 15:52:00,65.263,65.299,65.263,65.284,85690000.0
2009-05-22 15:53:00,65.274,65.304,65.274,65.282,51620000.0
2009-05-22 15:54:00,65.295,65.301,65.275,65.295,55850000.0
2009-05-22 15:55:00,65.287,65.293,65.271,65.273,97360000.0
2009-05-22 15:56:00,65.259,65.279,65.244,65.25,77020000.0
2009-05-22 15:57:00,65.274,65.278,65.244,65.266,69170000.0
2009-05-22 15:58:00,65.286,65.293,65.262,65.269,39830000.0
2009-05-22 15:59:00,65.274,65.299,65.26,65.267,46030000.0
2009-05-22 16:00:00,65.292,65.292,65.241,65.257,76060000.0
2009-05-22 16:01:00,65.23,65.269,65.227,65.253,117200000.0
2009-05-22 16:02:00,65.261,65.261,65.243,65.247,100450000.0
2009-05-22 16:03:00,65.267,65.269,65.244,65.26,117460000.0
2009-05-22 16:04:00,65.28,65.288,65.265,65.271,80000000.0
2009-05-22 16:05:00,65.261,65.281,65.257,65.261,94030000.0
2009-05-22 16:06:00,65.273,65.293,65.255,65.293,55550000.0
2009-05-22 16:07:00,65.289,65.302,65.281,65.302,93430000.0
2009-05-22 16:08:00,65.28,65.312,65.28,65.312,52820000.0
2009-05-22 16:09:00,65.323,65.323,65.294,65.294,61180000.0
2009-05-22 16:10:00,65.289,65.316,65.288,65.316,50990000.0
2009-05-22 16:11:00,65.301,65.301,65.269,65.269,83350000.0
2009-05-22 16:12:00,65.294,65.307,65.282,65.301,115340000.0
2009-05-22 16:13:00,65.316,65.332,65.305,65.325,143090000.0
2009-05-22 16:14:00,65.358,65.369,65.333,65.369,84140000.0
2009-05-22 16:15:00,65.382,65.384,65.345,65.37,84800000.0
2009-05-22 16:16:00,65.39,65.39,65.365,65.378,115310000.0
2009-05-22 16:17:00,65.392,65.392,65.351,65.351,115540000.0
2009-05-22 16:18:00,65.37,65.37,65.336,65.366,110110000.0
2009-05-22 16:19:00,65.36,65.369,65.346,65.349,72710000.0
2009-05-22 16:20:00,65.353,65.378,65.346,65.348,69770000.0
2009-05-22 16:21:00,65.38,65.386,65.347,65.356,56810000.0
2009-05-22 16:22:00,65.363,65.401,65.363,65.386,132740000.0
2009-05-22 16:23:00,65.372,65.411,65.372,65.406,183000000.0
2009-05-22 16:24:00,65.403,65.407,65.384,65.391,101280000.0
2009-05-22 16:25:00,65.386,65.415,65.386,65.407,75570000.0
2009-05-22 16:26:00,65.421,65.455,65.418,65.435,84160000.0
2009-05-22 16:27:00,65.454,65.455,65.433,65.443,107600000.0
2009-05-22 16:28:00,65.44,65.449,65.429,65.436,71110000.0
2009-05-22 16:29:00,65.428,65.447,65.423,65.447,132140000.0
2009-05-22 16:30:00,65.451,65.451,65.43,65.435,131830000.0
2009-05-22 16:31:00,65.425,65.438,65.41,65.423,92270000.0
2009-05-22 16:32:00,65.406,65.421,65.402,65.402,135560000.0
2009-05-22 16:33:00,65.428,65.433,65.415,65.415,91070000.0
2009-05-22 16:34:00,65.403,65.404,65.389,65.393,90380000.0
2009-05-22 16:35:00,65.402,65.422,65.402,65.409,60050000.0
2009-05-22 16:36:00,65.441,65.441,65.4,65.4,63820000.0
2009-05-22 16:37:00,65.41,65.42,65.402,65.413,108700000.0
2009-05-22 16:38:00,65.411,65.418,65.397,65.412,76360000.0
2009-05-22 16:39:00,65.439,65.439,65.414,65.417,96940000.0
2009-05-22 16:40:00,65.404,65.437,65.404,65.423,65680000.0
2009-05-22 16:41:00,65.432,65.444,65.42,65.428,98250000.0
2009-05-22 16:42:00,65.443,65.444,65.429,65.444,70810000.0
2009-05-22 16:43:00,65.445,65.493,65.44,65.493,109170000.0
2009-05-22 16:44:00,65.496,65.575,65.496,65.575,80640000.0
2009-05-22 16:45:00,65.59,65.59,65.541,65.548,79280000.0
2009-05-22 16:46:00,65.541,65.556,65.535,65.556,73570000.0
2009-05-22 16:47:00,65.55,65.557,65.543,65.549,104530000.0
2009-05-22 16:48:00,65.567,65.57,65.546,65.546,94550000.0
2009-05-22 16:49:00,65.564,65.583,65.557,65.568,102140000.0
2009-05-22 16:50:00,65.592,65.619,65.576,65.614,66240000.0
2009-05-22 16:51:00,65.61,65.61,65.59,65.595,12330000.0
2009-05-22 16:52:00,65.587,65.587,65.563,65.574,103630000.0
2009-05-22 16:53:00,65.571,65.582,65.568,65.582,82490000.0
2009-05-22 16:54:00,65.589,65.592,65.569,65.581,75410000.0
2009-05-22 16:55:00,65.567,65.579,65.557,65.558,85410000.0
2009-05-22 16:56:00,65.55,65.568,65.547,65.568,110690000.0
2009-05-22 16:57:00,65.581,65.581,65.559,65.56,39170000.0
2009-05-22 16:58:00,65.555,65.561,65.542,65.548,103790000.0
2009-05-22 16:59:00,65.542,65.593,65.542,65.593,60330000.0
2009-05-22 17:00:00,65.609,65.609,65.568,65.573,105890000.0
2009-05-22 17:01:00,65.579,65.596,65.572,65.572,95500000.0
2009-05-22 17:02:00,65.58,65.593,65.565,65.575,79440000.0
2009-05-22 17:03:00,65.591,65.591,65.563,65.579,58590000.0
2009-05-22 17:04:00,65.565,65.565,65.542,65.553,70050000.0
2009-05-22 17:05:00,65.538,65.551,65.538,65.548,122450000.0
2009-05-22 17:06:00,65.553,65.553,65.535,65.542,96440000.0
2009-05-22 17:07:00,65.542,65.549,65.537,65.546,107830000.0
2009-05-22 17:08:00,65.555,65.555,65.513,65.518,129760000.0
2009-05-22 17:09:00,65.531,65.541,65.503,65.523,128740000.0
2009-05-22 17:10:00,65.508,65.537,65.508,65.533,77250000.0
2009-05-22 17:11:00,65.53,65.543,65.527,65.531,108160000.0
2009-05-22 17:12:00,65.54,65.551,65.525,65.541,79420000.0
2009-05-22 17:13:00,65.549,65.573,65.549,65.573,69650000.0
2009-05-22 17:14:00,65.564,65.57,65.544,65.544,77970000.0
2009-05-22 17:15:00,65.564,65.57,65.546,65.549,100710000.0
2009-05-22 17:16:00,65.554,65.554,65.531,65.549,71220000.0
2009-05-22 17:17:00,65.555,65.555,65.514,65.541,83760000.0
2009-05-22 17:18:00,65.554,65.554,65.516,65.53,84400000.0
2009-05-22 17:19:00,65.522,65.554,65.522,65.538,53650000.0
2009-05-22 17:20:00,65.527,65.541,65.516,65.535,114450000.0
2009-05-22 17:21:00,65.53,65.535,65.523,65.525,73070000.0
2009-05-22 17:22:00,65.524,65.553,65.524,65.539,72850000.0
2009-05-22 17:23:00,65.532,65.546,65.531,65.546,114850000.0
2009-05-22 17:24:00,65.552,65.552,65.524,65.546,99920000.0
2009-05-22 17:25:00,65.546,65.552,65.521,65.521,80450000.0
2009-05-22 17:26:00,65.53,65.53,65.493,65.523,82020000.0
2009-05-22 17:27:00,65.546,65.546,65.488,65.497,48570000.0
2009-05-22 17:28:00,65.497,65.497,65.484,65.488,91510000.0
2009-05-22 17:29:00,65.468,65.489,65.456,65.472,68950000.0
2009-05-22 17:30:00,65.473,65.49,65.461,65.487,97540000.0
2009-05-22 17:31:00,65.493,65.507,65.483,65.505,97020000.0
2009-05-22 17:32:00,65.516,65.516,65.492,65.508,109720000.0
2009-05-22 17:33:00,65.513,65.513,65.481,65.481,45490000.0
2009-05-22 17:34:00,65.485,65.492,65.471,65.471,50850000.0
2009-05-22 17:35:00,65.477,65.478,65.445,65.452,115010000.0
2009-05-22 17:36:00,65.461,65.461,65.439,65.458,126980000.0
2009-05-22 17:37:00,65.445,65.445,65.43,65.437,93140000.0
2009-05-22 17:38:00,65.452,65.461,65.441,65.441,99450000.0
2009-05-22 17:39:00,65.463,65.488,65.436,65.46,84500000.0
2009-05-22 17:40:00,65.475,65.494,65.462,65.491,99540000.0
2009-05-22 17:41:00,65.458,65.467,65.395,65.421,105940000.0
2009-05-22 17:42:00,65.429,65.44,65.413,65.422,72510000.0
2009-05-22 17:43:00,65.438,65.46,65.409,65.44,52300000.0
2009-05-22 17:44:00,65.453,65.46,65.444,65.457,33840000.0
2009-05-22 17:45:00,65.475,65.476,65.462,65.469,45540000.0
2009-05-22 17:46:00,65.471,65.474,65.465,65.469,79370000.0
2009-05-22 17:47:00,65.476,65.482,65.454,65.473,85190000.0
2009-05-22 17:48:00,65.501,65.529,65.481,65.509,70010000.0
2009-05-22 17:49:00,65.502,65.533,65.502,65.51,77710000.0
2009-05-22 17:50:00,65.516,65.528,65.496,65.525,54940000.0
2009-05-22 17:51:00,65.549,65.549,65.519,65.537,83130000.0
2009-05-22 17:52:00,65.524,65.524,65.501,65.501,76470000.0
2009-05-22 17:53:00,65.51,65.529,65.507,65.51,69680000.0
2009-05-22 17:54:00,65.534,65.534,65.513,65.513,68870000.0
2009-05-22 17:55:00,65.507,65.507,65.479,65.497,72820000.0
2009-05-22 17:56:00,65.515,65.548,65.515,65.528,33060000.0
2009-05-22 17:57:00,65.549,65.549,65.512,65.512,75360000.0
2009-05-22 17:58:00,65.511,65.511,65.503,65.507,57400000.0
2009-05-22 17:59:00,65.506,65.51,65.495,65.508,86950000.0
2009-05-22 18:00:00,65.514,65.514,65.486,65.499,32210000.0
2009-05-22 18:01:00,65.503,65.503,65.464,65.488,93410000.0
2009-05-22 18:02:00,65.481,65.493,65.473,65.477,111720000.0
2009-05-22 18:03:00,65.494,65.501,65.474,65.481,97070000.0
2009-05-22 18:04:00,65.495,65.511,65.485,65.488,55490000.0
2009-05-22 18:05:00,65.476,65.49,65.463,65.468,92590000.0
2009-05-22 18:06:00,65.485,65.499,65.456,65.494,80010000.0
2009-05-22 18:07:00,65.514,65.514,65.494,65.498,87080000.0
2009-05-22 18:08:00,65.503,65.503,65.484,65.499,32810000.0
2009-05-22 18:09:00,65.526,65.531,65.508,65.519,40390000.0
2009-05-22 18:10:00,65.51,65.523,65.51,65.511,29730000.0
2009-05-22 18:11:00,65.513,65.532,65.513,65.527,17780000.0
2009-05-22 18:12:00,65.543,65.543,65.509,65.513,47690000.0
2009-05-22 18:13:00,65.495,65.504,65.484,65.504,43760000.0
2009-05-22 18:14:00,65.488,65.495,65.484,65.495,58360000.0
2009-05-22 18:15:00,65.515,65.515,65.479,65.479,99200000.0
2009-05-22 18:16:00,65.489,65.515,65.483,65.515,50050000.0
2009-05-22 18:17:00,65.501,65.508,65.501,65.507,47970000.0
2009-05-22 18:18:00,65.536,65.536,65.508,65.525,57400000.0
2009-05-22 18:19:00,65.514,65.514,65.5,65.509,48160000.0
2009-05-22 18:20:00,65.503,65.523,65.487,65.508,84280000.0
2009-05-22 18:21:00,65.547,65.547,65.488,65.513,62850000.0
2009-05-22 18:22:00,65.491,65.497,65.491,65.497,112050000.0
2009-05-22 18:23:00,65.49,65.496,65.486,65.486,148580000.0
2009-05-22 18:24:00,65.504,65.504,65.481,65.485,44080000.0
2009-05-22 18:25:00,65.476,65.482,65.471,65.482,50060000.0
2009-05-22 18:26:00,65.484,65.493,65.469,65.486,37230000.0
2009-05-22 18:27:00,65.501,65.501,65.483,65.498,37340000.0
2009-05-22 18:28:00,65.506,65.506,65.499,65.506,43570000.0
2009-05-22 18:29:00,65.507,65.525,65.507,65.511,12950000.0
2009-05-22 18:30:00,65.543,65.543,65.514,65.529,25580000.0
2009-05-22 18:31:00,65.507,65.516,65.501,65.501,77590000.0
2009-05-22 18:32:00,65.506,65.514,65.502,65.508,32570000.0
2009-05-22 18:33:00,65.515,65.515,65.501,65.501,62690000.0
2009-05-22 18:34:00,65.493,65.513,65.493,65.513,34660000.0
2009-05-22 18:35:00,65.5,65.511,65.492,65.492,51830000.0
2009-05-22 18:36:00,65.514,65.514,65.494,65.505,52170000.0
2009-05-22 18:37:00,65.497,65.506,65.489,65.506,77010000.0
2009-05-22 18:38:00,65.491,65.491,65.473,65.478,63450000.0
2009-05-22 18:39:00,65.493,65.493,65.471,65.471,40740000.0
2009-05-22 18:40:00,65.467,65.474,65.467,65.468,43060000.0
2009-05-22 18:41:00,65.473,65.473,65.468,65.468,16650000.0
2009-05-22 18:42:00,65.485,65.486,65.48,65.48,34360000.0
2009-05-22 18:43:00,65.476,65.476,65.463,65.463,95450000.0
2009-05-22 18:44:00,65.472,65.501,65.472,65.497,42040000.0
2009-05-22 18:45:00,65.516,65.516,65.5,65.5,37670000.0
2009-05-22 18:46:00,65.488,65.506,65.488,65.506,108770000.0
2009-05-22 18:47:00,65.508,65.51,65.507,65.508,82130000.0
2009-05-22 18:48:00,65.524,65.524,65.503,65.509,39340000.0
2009-05-22 18:49:00,65.512,65.512,65.483,65.491,30750000.0
2009-05-22 18:50:00,65.476,65.476,65.464,65.47,46810000.0
2009-05-22 18:51:00,65.465,65.466,65.45,65.466,97390000.0
2009-05-22 18:52:00,65.461,65.477,65.461,65.477,94330000.0
2009-05-22 18:53:00,65.482,65.51,65.482,65.506,64640000.0
2009-05-22 18:54:00,65.513,65.513,65.484,65.508,59770000.0
2009-05-22 18:55:00,65.496,65.51,65.481,65.481,54160000.0
2009-05-22 18:56:00,65.483,65.484,65.477,65.477,110900000.0
2009-05-22 18:57:00,65.498,65.498,65.473,65.473,68200000.0
2009-05-22 18:58:00,65.475,65.475,65.454,65.473,71950000.0
2009-05-22 18:59:00,65.463,65.494,65.454,65.494,76900000.0
2009-05-22 19:00:00,65.506,65.506,65.482,65.482,117910000.0
2009-05-22 19:01:00,65.494,65.512,65.494,65.505,98810000.0
2009-05-22 19:02:00,65.497,65.498,65.489,65.489,78160000.0
2009-05-22 19:03:00,65.521,65.521,65.48,65.48,92210000.0
2009-05-22 19:04:00,65.489,65.494,65.477,65.485,81450000.0
2009-05-22 19:05:00,65.48,65.5,65.464,65.483,90840000.0
2009-05-22 19:06:00,65.475,65.48,65.454,65.467,85410000.0
2009-05-22 19:07:00,65.482,65.492,65.463,65.477,59170000.0
2009-05-22 19:08:00,65.477,65.48,65.476,65.478,94980000.0
2009-05-22 19:09:00,65.493,65.493,65.469,65.479,64370000.0
2009-05-22 19:10:00,65.483,65.507,65.464,65.498,98410000.0
2009-05-22 19:11:00,65.494,65.52,65.482,65.482,71700000.0
2009-05-22 19:12:00,65.497,65.501,65.485,65.488,69870000.0
2009-05-22 19:13:00,65.499,65.507,65.499,65.5,94040000.0
2009-05-22 19:14:00,65.49,65.503,65.484,65.503,70790000.0
2009-05-22 19:15:00,65.512,65.512,65.494,65.502,95400000.0
2009-05-22 19:16:00,65.497,65.497,65.489,65.489,89400000.0
2009-05-22 19:17:00,65.483,65.501,65.483,65.483,124580000.0
2009-05-22 19:18:00,65.504,65.504,65.475,65.475,89320000.0
2009-05-22 19:19:00,65.478,65.492,65.473,65.492,65570000.0
2009-05-22 19:20:00,65.482,65.49,65.474,65.487,99650000.0
2009-05-22 19:21:00,65.504,65.504,65.491,65.499,87020000.0
2009-05-22 19:22:00,65.498,65.513,65.495,65.501,79570000.0
2009-05-22 19:23:00,65.489,65.5,65.482,65.489,26340000.0
2009-05-22 19:24:00,65.518,65.521,65.494,65.513,56120000.0
2009-05-22 19:25:00,65.534,65.54,65.518,65.536,57980000.0
2009-05-22 19:26:00,65.53,65.541,65.523,65.537,90320000.0
2009-05-22 19:27:00,65.554,65.554,65.524,65.536,88790000.0
2009-05-22 19:28:00,65.542,65.542,65.5,65.5,104220000.0
2009-05-22 19:29:00,65.512,65.523,65.509,65.509,42380000.0
2009-05-22 19:30:00,65.533,65.533,65.514,65.514,60660000.0
2009-05-22 19:31:00,65.497,65.514,65.488,65.514,85400000.0
2009-05-22 19:32:00,65.499,65.504,65.493,65.497,83950000.0
2009-05-22 19:33:00,65.517,65.517,65.462,65.483,29990000.0
2009-05-22 19:34:00,65.483,65.496,65.481,65.481,82390000.0
2009-05-22 19:35:00,65.479,65.492,65.47,65.47,44910000.0
2009-05-22 19:36:00,65.493,65.493,65.471,65.471,73560000.0
2009-05-22 19:37:00,65.465,65.482,65.465,65.47,89280000.0
2009-05-22 19:38:00,65.463,65.48,65.461,65.461,38150000.0
2009-05-22 19:39:00,65.482,65.482,65.462,65.478,52570000.0
2009-05-22 19:40:00,65.464,65.477,65.464,65.467,68270000.0
2009-05-22 19:41:00,65.461,65.484,65.461,65.484,38200000.0
2009-05-22 19:42:00,65.479,65.499,65.475,65.499,55350000.0
2009-05-22 19:43:00,65.481,65.514,65.481,65.514,90710000.0
2009-05-22 19:44:00,65.5,65.514,65.495,65.514,93350000.0
2009-05-22 19:45:00,65.527,65.527,65.496,65.5,148210000.0
2009-05-22 19:46:00,65.491,65.504,65.491,65.498,71680000.0
2009-05-22 19:47:00,65.499,65.511,65.494,65.506,75130000.0
2009-05-22 19:48:00,65.517,65.517,65.505,65.509,28380000.0
2009-05-22 19:49:00,65.494,65.531,65.494,65.519,39870000.0
2009-05-22 19:50:00,65.537,65.543,65.526,65.531,46860000.0
2009-05-22 19:51:00,65.547,65.547,65.533,65.538,122600000.0
2009-05-22 19:52:00,65.544,65.544,65.532,65.539,77660000.0
2009-05-22 19:53:00,65.531,65.545,65.531,65.532,31430000.0
2009-05-22 19:54:00,65.556,65.556,65.531,65.531,48210000.0
2009-05-22 19:55:00,65.531,65.542,65.531,65.531,11120000.0
2009-05-22 19:56:00,65.548,65.554,65.535,65.546,68490000.0
2009-05-22 19:57:00,65.565,65.572,65.545,65.572,62830000.0
2009-05-22 19:58:00,65.568,65.575,65.564,65.574,97440000.0
2009-05-22 19:59:00,65.55,65.564,65.55,65.551,132100000.0
2009-05-22 20:00:00,65.585,65.585,65.557,65.558,56630000.0
2009-05-22 20:01:00,65.552,65.565,65.552,65.565,116460000.0
2009-05-22 20:02:00,65.581,65.593,65.577,65.586,115540000.0
2009-05-22 20:03:00,65.6,65.6,65.554,65.571,88200000.0
2009-05-22 20:04:00,65.58,65.601,65.573,65.581,62760000.0
2009-05-22 20:05:00,65.576,65.584,65.563,65.568,44140000.0
2009-05-22 20:06:00,65.568,65.58,65.562,65.578,25440000.0
2009-05-22 20:07:00,65.569,65.576,65.561,65.576,57130000.0
2009-05-22 20:08:00,65.573,65.592,65.573,65.579,28260000.0
2009-05-22 20:09:00,65.604,65.604,65.576,65.598,35810000.0
2009-05-22 20:10:00,65.601,65.613,65.601,65.602,49280000.0
2009-05-22 20:11:00,65.601,65.615,65.601,65.614,69480000.0
2009-05-22 20:12:00,65.637,65.66,65.613,65.66,101860000.0
2009-05-22 20:13:00,65.653,65.667,65.653,65.664,63690000.0
2009-05-22 20:14:00,65.67,65.691,65.67,65.685,73870000.0
2009-05-22 20:15:00,65.713,65.713,65.681,65.681,94270000.0
2009-05-22 20:16:00,65.685,65.752,65.685,65.752,126240000.0
2009-05-22 20:17:00,65.749,65.749,65.706,65.745,150580000.0
2009-05-22 20:18:00,65.769,65.784,65.748,65.784,128260000.0
2009-05-22 20:19:00,65.798,65.809,65.766,65.777,98610000.0
2009-05-22 20:20:00,65.781,65.797,65.763,65.763,59490000.0
2009-05-22 20:21:00,65.792,65.792,65.763,65.781,92690000.0
2009-05-22 20:22:00,65.778,65.78,65.764,65.764,81200000.0
2009-05-22 20:23:00,65.776,65.785,65.763,65.768,74930000.0
2009-05-22 20:24:00,65.764,65.764,65.742,65.742,67110000.0
2009-05-22 20:25:00,65.748,65.753,65.733,65.745,60570000.0
2009-05-22 20:26:00,65.746,65.746,65.739,65.739,61550000.0
2009-05-22 20:27:00,65.75,65.75,65.717,65.727,53160000.0
2009-05-22 20:28:00,65.727,65.727,65.713,65.726,125420000.0
2009-05-22 20:29:00,65.72,65.742,65.72,65.735,92990000.0
2009-05-22 20:30:00,65.743,65.743,65.73,65.738,109720000.0
2009-05-22 20:31:00,65.743,65.749,65.728,65.737,85710000.0
2009-05-22 20:32:00,65.74,65.761,65.735,65.755,79450000.0
2009-05-22 20:33:00,65.758,65.773,65.753,65.758,56830000.0
2009-05-22 20:34:00,65.758,65.758,65.748,65.749,62250000.0
2009-05-22 20:35:00,65.749,65.75,65.747,65.748,64980000.0
2009-05-22 20:36:00,65.763,65.764,65.743,65.764,95130000.0
2009-05-22 20:37:00,65.74,65.754,65.74,65.742,75330000.0
2009-05-22 20:38:00,65.738,65.751,65.734,65.738,65140000.0
2009-05-22 20:39:00,65.762,65.762,65.735,65.748,77580000.0
2009-05-22 20:40:00,65.729,65.736,65.729,65.73,75550000.0
2009-05-22 20:41:00,65.739,65.76,65.733,65.755,111860000.0
2009-05-22 20:42:00,65.752,65.754,65.735,65.735,78350000.0
2009-05-22 20:43:00,65.726,65.739,65.711,65.711,110440000.0
2009-05-22 20:44:00,65.721,65.723,65.704,65.704,136430000.0
2009-05-22 20:45:00,65.728,65.728,65.688,65.688,102070000.0
2009-05-22 20:46:00,65.685,65.708,65.685,65.691,106600000.0
2009-05-22 20:47:00,65.705,65.707,65.689,65.703,73870000.0
2009-05-22 20:48:00,65.719,65.719,65.691,65.698,29190000.0
2009-05-22 20:49:00,65.7,65.71,65.695,65.7,39460000.0
2009-05-22 20:50:00,65.693,65.693,65.671,65.691,92840000.0
2009-05-22 20:51:00,65.702,65.702,65.681,65.686,93080000.0
2009-05-22 20:52:00,65.691,65.691,65.672,65.688,86190000.0
2009-05-22 20:53:00,65.673,65.675,65.666,65.668,107820000.0
2009-05-22 20:54:00,65.688,65.688,65.669,65.669,100150000.0
2009-05-22 20:55:00,65.666,65.675,65.664,65.669,89930000.0
2009-05-22 20:56:00,65.68,65.697,65.68,65.696,89120000.0
2009-05-22 20:57:00,65.703,65.709,65.69,65.701,96100000.0
2009-05-22 20:58:00,65.698,65.706,65.686,65.706,47870000.0
2009-05-22 20:59:00,65.699,65.701,65.692,65.697,104200000.0
2009-05-22 21:00:00,65.71,65.71,65.691,65.708,96050000.0
2009-05-22 21:01:00,65.693,65.724,65.69,65.724,55520000.0
2009-05-22 21:02:00,65.713,65.732,65.709,65.709,108020000.0
2009-05-22 21:03:00,65.747,65.747,65.723,65.729,91700000.0
2009-05-22 21:04:00,65.725,65.736,65.715,65.724,101480000.0
2009-05-22 21:05:00,65.744,65.744,65.73,65.73,109830000.0
2009-05-22 21:06:00,65.758,65.758,65.733,65.741,80350000.0
2009-05-22 21:07:00,65.728,65.732,65.72,65.726,56150000.0
2009-05-22 21:08:00,65.736,65.763,65.736,65.763,52020000.0
2009-05-22 21:09:00,65.755,65.755,65.731,65.731,70440000.0
2009-05-22 21:10:00,65.736,65.757,65.735,65.757,75110000.0
2009-05-22 21:11:00,65.748,65.754,65.743,65.746,79320000.0
2009-05-22 21:12:00,65.756,65.756,65.742,65.742,45710000.0
2009-05-22 21:13:00,65.745,65.757,65.741,65.756,54610000.0
2009-05-22 21:14:00,65.729,65.743,65.722,65.723,112240000.0
2009-05-22 21:15:00,65.747,65.747,65.723,65.735,81230000.0
2009-05-22 21:16:00,65.727,65.735,65.722,65.735,68460000.0
2009-05-22 21:17:00,65.731,65.745,65.728,65.728,39770000.0
2009-05-22 21:18:00,65.742,65.742,65.722,65.722,43890000.0
2009-05-22 21:19:00,65.709,65.719,65.709,65.713,73800000.0
2009-05-22 21:20:00,65.716,65.726,65.709,65.71,125820000.0
2009-05-22 21:21:00,65.732,65.734,65.716,65.734,98750000.0
2009-05-22 21:22:00,65.724,65.724,65.711,65.711,113310000.0
2009-05-22 21:23:00,65.708,65.709,65.707,65.709,86540000.0
2009-05-22 21:24:00,65.742,65.742,65.71,65.71,98440000.0
2009-05-22 21:25:00,65.707,65.712,65.7,65.7,52460000.0
2009-05-22 21:26:00,65.699,65.705,65.692,65.705,92690000.0
2009-05-22 21:27:00,65.721,65.721,65.705,65.709,51370000.0
2009-05-22 21:28:00,65.697,65.702,65.692,65.698,59680000.0
2009-05-22 21:29:00,65.718,65.719,65.716,65.719,56590000.0
2009-05-22 21:30:00,65.722,65.722,65.693,65.697,83110000.0
2009-05-22 21:31:00,65.688,65.714,65.688,65.714,120630000.0
2009-05-22 21:32:00,65.688,65.712,65.688,65.706,141660000.0
2009-05-22 21:33:00,65.734,65.734,65.709,65.709,90410000.0
2009-05-22 21:34:00,65.709,65.722,65.709,65.721,83800000.0
2009-05-22 21:35:00,65.707,65.716,65.706,65.715,101050000.0
2009-05-22 21:36:00,65.73,65.73,65.703,65.71,112320000.0
2009-05-22 21:37:00,65.716,65.725,65.712,65.725,107140000.0
2009-05-22 21:39:00,65.734,65.734,65.719,65.719,74210000.0
2009-05-22 21:40:00,65.716,65.723,65.709,65.713,56600000.0
2009-05-22 21:41:00,65.704,65.723,65.704,65.719,140590000.0
2009-05-22 21:42:00,65.724,65.724,65.708,65.709,192990000.0
2009-05-22 21:43:00,65.716,65.73,65.714,65.727,96240000.0
2009-05-22 21:44:00,65.716,65.716,65.701,65.702,74840000.0
2009-05-22 21:45:00,65.733,65.737,65.716,65.716,85160000.0
2009-05-22 21:46:00,65.711,65.729,65.711,65.715,95770000.0
2009-05-22 21:47:00,65.714,65.728,65.709,65.714,73950000.0
2009-05-22 21:48:00,65.733,65.733,65.702,65.727,123000000.0
2009-05-22 21:49:00,65.717,65.724,65.706,65.706,137600000.0
2009-05-22 21:50:00,65.715,65.719,65.707,65.707,94010000.0
2009-05-22 21:51:00,65.722,65.722,65.71,65.712,135200000.0
2009-05-22 21:52:00,65.711,65.719,65.709,65.712,93140000.0
2009-05-22 21:53:00,65.712,65.712,65.693,65.693,92530000.0
2009-05-22 21:54:00,65.715,65.717,65.693,65.693,57080000.0
2009-05-22 21:55:00,65.687,65.688,65.684,65.686,66420000.0
2009-05-22 21:56:00,65.69,65.702,65.69,65.702,113510000.0
2009-05-22 21:57:00,65.729,65.729,65.703,65.706,69970000.0
2009-05-22 21:58:00,65.71,65.713,65.693,65.698,97760000.0
2009-05-22 21:59:00,65.692,65.723,65.692,65.723,60830000.0
2009-05-22 22:00:00,65.733,65.733,65.711,65.711,99070000.0
2009-05-22 22:01:00,65.698,65.708,65.698,65.705,73250000.0
2009-05-22 22:02:00,65.713,65.733,65.713,65.729,100400000.0
2009-05-22 22:03:00,65.706,65.706,65.696,65.696,85440000.0
2009-05-22 22:04:00,65.704,65.707,65.698,65.702,85640000.0
2009-05-22 22:05:00,65.706,65.706,65.697,65.706,65110000.0
2009-05-22 22:06:00,65.735,65.735,65.711,65.718,113970000.0
2009-05-22 22:07:00,65.729,65.73,65.724,65.725,91190000.0
2009-05-22 22:08:00,65.729,65.737,65.729,65.736,102000000.0
2009-05-22 22:09:00,65.766,65.766,65.742,65.742,69230000.0
2009-05-22 22:10:00,65.743,65.753,65.743,65.748,12440000.0
2009-05-22 22:11:00,65.741,65.743,65.724,65.727,106040000.0
2009-05-22 22:12:00,65.742,65.743,65.709,65.709,75440000.0
2009-05-22 22:13:00,65.714,65.733,65.713,65.73,72370000.0
2009-05-22 22:14:00,65.737,65.737,65.73,65.73,94960000.0
2009-05-22 22:15:00,65.749,65.749,65.723,65.726,113420000.0
2009-05-22 22:16:00,65.725,65.739,65.716,65.72,43250000.0
2009-05-22 22:17:00,65.715,65.715,65.692,65.708,98980000.0
2009-05-22 22:18:00,65.71,65.716,65.71,65.71,67190000.0
2009-05-22 22:19:00,65.709,65.74,65.706,65.719,98200000.0
2009-05-22 22:20:00,65.717,65.722,65.703,65.703,102670000.0
2009-05-22 22:21:00,65.716,65.72,65.695,65.712,81750000.0
2009-05-22 22:22:00,65.708,65.714,65.703,65.708,64580000.0
2009-05-22 22:23:00,65.713,65.741,65.713,65.741,68660000.0
2009-05-22 22:24:00,65.732,65.733,65.722,65.726,115790000.0
2009-05-22 22:25:00,65.717,65.726,65.715,65.715,97650000.0
2009-05-22 22:26:00,65.707,65.758,65.707,65.758,105080000.0
2009-05-22 22:27:00,65.753,65.753,65.722,65.722,129210000.0
2009-05-22 22:28:00,65.717,65.72,65.714,65.714,131210000.0
2009-05-22 22:29:00,65.716,65.72,65.714,65.718,84730000.0
2009-05-22 22:30:00,65.738,65.753,65.724,65.739,113340000.0
2009-05-22 22:31:00,65.74,65.754,65.737,65.739,83390000.0
2009-05-22 22:32:00,65.734,65.736,65.727,65.736,73060000.0
2009-05-22 22:33:00,65.754,65.754,65.731,65.74,73630000.0
2009-05-22 22:34:00,65.733,65.733,65.71,65.716,99910000.0
2009-05-22 22:35:00,65.721,65.74,65.721,65.739,82120000.0
2009-05-22 22:36:00,65.717,65.72,65.717,65.719,88250000.0
2009-05-22 22:37:00,65.736,65.736,65.716,65.724,80950000.0
2009-05-22 22:38:00,65.737,65.745,65.731,65.731,62140000.0
2009-05-22 22:39:00,65.76,65.76,65.738,65.748,116680000.0
2009-05-22 22:40:00,65.745,65.745,65.717,65.723,62920000.0
2009-05-22 22:41:00,65.704,65.706,65.686,65.706,76300000.0
2009-05-22 22:42:00,65.695,65.695,65.683,65.683,108570000.0
2009-05-22 22:43:00,65.678,65.679,65.676,65.679,95240000.0
2009-05-22 22:44:00,65.678,65.68,65.676,65.678,79300000.0
2009-05-22 22:45:00,65.713,65.713,65.682,65.682,86300000.0
2009-05-22 22:46:00,65.679,65.685,65.679,65.681,52010000.0
2009-05-22 22:47:00,65.69,65.696,65.69,65.696,99240000.0
2009-05-22 22:48:00,65.724,65.724,65.698,65.698,64210000.0
2009-05-22 22:49:00,65.692,65.696,65.686,65.686,94780000.0
2009-05-22 22:50:00,65.683,65.689,65.682,65.687,96930000.0
2009-05-22 22:51:00,65.711,65.711,65.662,65.662,108850000.0
2009-05-22 22:52:00,65.658,65.66,65.657,65.658,46790000.0
2009-05-22 22:53:00,65.662,65.668,65.652,65.666,55460000.0
2009-05-22 22:54:00,65.657,65.657,65.649,65.649,111760000.0
2009-05-22 22:55:00,65.655,65.657,65.648,65.649,132380000.0
2009-05-22 22:56:00,65.647,65.65,65.647,65.648,94620000.0
2009-05-22 22:57:00,65.673,65.673,65.653,65.658,95170000.0
2009-05-22 22:58:00,65.667,65.714,65.665,65.665,92290000.0
2009-05-22 22:59:00,65.652,65.657,65.647,65.653,110520000.0
2009-05-25 02:01:00,65.534,65.55,65.534,65.55,76760000.0
2009-05-25 02:02:00,65.555,65.556,65.55,65.55,67350000.0
2009-05-25 02:03:00,65.574,65.575,65.562,65.568,68840000.0
2009-05-25 02:04:00,65.573,65.585,65.57,65.578,97810000.0
2009-05-25 02:05:00,65.578,65.583,65.571,65.579,63690000.0
2009-05-25 02:06:00,65.594,65.596,65.58,65.596,61650000.0
2009-05-25 02:07:00,65.596,65.598,65.59,65.59,59740000.0
2009-05-25 02:08:00,65.556,65.561,65.535,65.553,76650000.0
2009-05-25 02:09:00,65.523,65.543,65.51,65.53,87290000.0
2009-05-25 02:10:00,65.529,65.535,65.52,65.526,103290000.0
2009-05-25 02:11:00,65.522,65.522,65.501,65.514,87020000.0
2009-05-25 02:12:00,65.498,65.504,65.492,65.499,131910000.0
2009-05-25 02:13:00,65.504,65.504,65.488,65.488,53600000.0
2009-05-25 02:14:00,65.477,65.484,65.472,65.484,70000000.0
2009-05-25 02:15:00,65.496,65.498,65.489,65.496,56780000.0
2009-05-25 02:16:00,65.488,65.488,65.462,65.47,78980000.0
2009-05-25 02:17:00,65.457,65.465,65.457,65.464,78850000.0
2009-05-25 02:18:00,65.481,65.486,65.474,65.479,77000000.0
2009-05-25 02:19:00,65.471,65.477,65.468,65.473,92210000.0
2009-05-25 02:20:00,65.463,65.472,65.445,65.464,62930000.0
2009-05-25 02:21:00,65.453,65.453,65.439,65.44,99490000.0
2009-05-25 02:22:00,65.431,65.44,65.414,65.421,132980000.0
2009-05-25 02:23:00,65.389,65.421,65.389,65.421,151300000.0
2009-05-25 02:24:00,65.447,65.447,65.421,65.432,130630000.0
2009-05-25 02:25:00,65.415,65.424,65.401,65.402,107520000.0
2009-05-25 02:26:00,65.413,65.433,65.406,65.433,79390000.0
2009-05-25 02:27:00,65.436,65.445,65.434,65.444,66660000.0
2009-05-25 02:28:00,65.435,65.444,65.431,65.438,107100000.0
2009-05-25 02:29:00,65.449,65.462,65.443,65.457,72040000.0
2009-05-25 02:30:00,65.455,65.474,65.441,65.455,51790000.0
2009-05-25 02:31:00,65.442,65.452,65.431,65.45,35480000.0
2009-05-25 02:32:00,65.447,65.456,65.443,65.455,28230000.0
2009-05-25 02:33:00,65.481,65.481,65.455,65.463,56970000.0
2009-05-25 02:34:00,65.449,65.455,65.449,65.455,22590000.0
2009-05-25 02:35:00,65.457,65.479,65.454,65.479,39820000.0
2009-05-25 02:36:00,65.476,65.491,65.466,65.484,64330000.0
2009-05-25 02:37:00,65.487,65.489,65.485,65.489,84100000.0
2009-05-25 02:38:00,65.485,65.519,65.485,65.513,112950000.0
2009-05-25 02:39:00,65.504,65.528,65.495,65.495,120200000.0
2009-05-25 02:40:00,65.494,65.504,65.494,65.497,59940000.0
2009-05-25 02:41:00,65.502,65.508,65.501,65.505,137320000.0
2009-05-25 02:42:00,65.532,65.533,65.507,65.519,116220000.0
2009-05-25 02:43:00,65.523,65.524,65.51,65.519,57240000.0
2009-05-25 02:44:00,65.512,65.514,65.483,65.484,66530000.0
2009-05-25 02:45:00,65.491,65.497,65.485,65.494,8130000.0
2009-05-25 02:46:00,65.493,65.497,65.481,65.492,44370000.0
2009-05-25 02:47:00,65.488,65.497,65.488,65.488,36410000.0
2009-05-25 02:48:00,65.521,65.521,65.494,65.495,79780000.0
2009-05-25 02:49:00,65.489,65.49,65.487,65.489,125840000.0
2009-05-25 02:50:00,65.489,65.489,65.487,65.489,49360000.0
2009-05-25 02:51:00,65.501,65.501,65.485,65.498,42900000.0
2009-05-25 02:52:00,65.486,65.486,65.48,65.48,30610000.0
2009-05-25 02:53:00,65.47,65.471,65.452,65.459,83470000.0
2009-05-25 02:54:00,65.471,65.472,65.447,65.449,66970000.0
2009-05-25 02:55:00,65.448,65.453,65.439,65.447,152180000.0
2009-05-25 02:56:00,65.455,65.456,65.45,65.456,100870000.0
2009-05-25 02:57:00,65.47,65.473,65.454,65.461,88800000.0
2009-05-25 02:58:00,65.446,65.455,65.446,65.455,49720000.0
2009-05-25 02:59:00,65.448,65.449,65.441,65.443,44120000.0
2009-05-25 03:00:00,65.448,65.47,65.426,65.442,70380000.0
2009-05-25 03:01:00,65.43,65.453,65.426,65.429,53850000.0
2009-05-25 03:02:00,65.442,65.452,65.433,65.449,37850000.0
2009-05-25 03:03:00,65.432,65.444,65.432,65.432,86610000.0
2009-05-25 03:04:00,65.432,65.452,65.431,65.452,73320000.0
2009-05-25 03:05:00,65.46,65.467,65.447,65.467,46630000.0
2009-05-25 03:06:00,65.464,65.464,65.45,65.464,82130000.0
2009-05-25 03:07:00,65.46,65.462,65.452,65.462,35140000.0
2009-05-25 03:08:00,65.457,65.465,65.454,65.458,86430000.0
2009-05-25 03:09:00,65.477,65.477,65.452,65.453,83250000.0
2009-05-25 03:10:00,65.453,65.455,65.45,65.455,61370000.0
2009-05-25 03:11:00,65.446,65.47,65.443,65.453,45460000.0
2009-05-25 03:12:00,65.471,65.479,65.461,65.461,121260000.0
2009-05-25 03:13:00,65.463,65.482,65.462,65.472,85040000.0
2009-05-25 03:14:00,65.464,65.473,65.452,65.466,84860000.0
2009-05-25 03:15:00,65.483,65.487,65.447,65.451,61550000.0
2009-05-25 03:16:00,65.455,65.463,65.448,65.449,59950000.0
2009-05-25 03:17:00,65.452,65.452,65.443,65.446,23900000.0
2009-05-25 03:18:00,65.459,65.462,65.446,65.446,71310000.0
2009-05-25 03:19:00,65.438,65.445,65.433,65.438,87430000.0
2009-05-25 03:20:00,65.443,65.464,65.443,65.464,94300000.0
2009-05-25 03:21:00,65.45,65.453,65.443,65.444,77540000.0
2009-05-25 03:22:00,65.44,65.444,65.431,65.436,91060000.0
2009-05-25 03:23:00,65.438,65.443,65.423,65.429,134570000.0
2009-05-25 03:24:00,65.448,65.449,65.426,65.434,96950000.0
2009-05-25 03:25:00,65.427,65.427,65.421,65.422,103460000.0
2009-05-25 03:26:00,65.429,65.442,65.424,65.441,69970000.0
2009-05-25 03:27:00,65.445,65.445,65.433,65.433,87200000.0
2009-05-25 03:28:00,65.427,65.427,65.411,65.411,76370000.0
2009-05-25 03:29:00,65.414,65.425,65.414,65.423,68640000.0
2009-05-25 03:30:00,65.435,65.435,65.417,65.421,90160000.0
2009-05-25 03:31:00,65.416,65.424,65.409,65.413,62900000.0
2009-05-25 03:32:00,65.418,65.438,65.412,65.421,99550000.0
2009-05-25 03:33:00,65.429,65.429,65.415,65.42,66680000.0
2009-05-25 03:34:00,65.418,65.433,65.416,65.419,89000000.0
2009-05-25 03:35:00,65.422,65.434,65.411,65.429,96020000.0
2009-05-25 03:36:00,65.415,65.42,65.401,65.413,74490000.0
2009-05-25 03:37:00,65.391,65.412,65.317,65.372,101160000.0
2009-05-25 03:38:00,65.376,65.403,65.371,65.401,81740000.0
2009-05-25 03:39:00,65.42,65.42,65.404,65.411,96360000.0
2009-05-25 03:40:00,65.42,65.433,65.413,65.433,133210000.0
2009-05-25 03:41:00,65.41,65.424,65.371,65.395,88050000.0
2009-05-25 03:42:00,65.394,65.423,65.33,65.401,75630000.0
2009-05-25 03:43:00,65.408,65.413,65.4,65.402,67640000.0
2009-05-25 03:44:00,65.4,65.413,65.4,65.411,115080000.0
2009-05-25 03:45:00,65.421,65.438,65.403,65.424,59110000.0
2009-05-25 03:46:00,65.419,65.431,65.415,65.421,65860000.0
2009-05-25 03:47:00,65.415,65.421,65.396,65.407,63390000.0
2009-05-25 03:48:00,65.428,65.433,65.414,65.418,86350000.0
2009-05-25 03:49:00,65.415,65.427,65.403,65.418,98890000.0
2009-05-25 03:50:00,65.418,65.431,65.405,65.422,52250000.0
2009-05-25 03:51:00,65.434,65.438,65.407,65.423,35550000.0
2009-05-25 03:52:00,65.4,65.424,65.397,65.397,35200000.0
2009-05-25 03:53:00,65.39,65.39,65.375,65.377,88140000.0
2009-05-25 03:54:00,65.37,65.382,65.365,65.37,114880000.0
2009-05-25 03:55:00,65.366,65.39,65.366,65.382,36820000.0
2009-05-25 03:56:00,65.379,65.393,65.379,65.384,40890000.0
2009-05-25 03:57:00,65.396,65.414,65.39,65.414,99060000.0
2009-05-25 03:58:00,65.401,65.423,65.383,65.383,38760000.0
2009-05-25 03:59:00,65.385,65.401,65.379,65.401,19240000.0
2009-05-25 04:00:00,65.409,65.409,65.366,65.369,40750000.0
2009-05-25 04:01:00,65.369,65.39,65.359,65.371,39720000.0
2009-05-25 04:02:00,65.374,65.384,65.357,65.384,61070000.0
2009-05-25 04:03:00,65.398,65.401,65.372,65.401,89180000.0
2009-05-25 04:04:00,65.391,65.391,65.376,65.383,59260000.0
2009-05-25 04:05:00,65.372,65.383,65.372,65.38,53700000.0
2009-05-25 04:06:00,65.396,65.398,65.372,65.376,36840000.0
2009-05-25 04:07:00,65.384,65.384,65.361,65.379,61200000.0
2009-05-25 04:08:00,65.353,65.362,65.352,65.358,30890000.0
2009-05-25 04:09:00,65.361,65.361,65.317,65.338,84290000.0
2009-05-25 04:10:00,65.345,65.353,65.343,65.347,27510000.0
2009-05-25 04:11:00,65.356,65.356,65.348,65.355,10340000.0
2009-05-25 04:12:00,65.35,65.35,65.32,65.337,49430000.0
2009-05-25 04:13:00,65.336,65.336,65.323,65.324,35450000.0
2009-05-25 04:14:00,65.326,65.335,65.323,65.324,38110000.0
2009-05-25 04:15:00,65.35,65.35,65.333,65.333,50750000.0
2009-05-25 04:16:00,65.335,65.342,65.331,65.335,44280000.0
2009-05-25 04:17:00,65.342,65.353,65.341,65.341,154170000.0
2009-05-25 04:18:00,65.361,65.364,65.346,65.364,116480000.0
2009-05-25 04:19:00,65.354,65.374,65.352,65.368,75570000.0
2009-05-25 04:20:00,65.373,65.389,65.369,65.389,85930000.0
2009-05-25 04:21:00,65.386,65.388,65.37,65.377,51710000.0
2009-05-25 04:22:00,65.377,65.386,65.373,65.378,66460000.0
2009-05-25 04:23:00,65.374,65.385,65.374,65.378,42670000.0
2009-05-25 04:24:00,65.383,65.387,65.369,65.385,51310000.0
2009-05-25 04:25:00,65.372,65.379,65.353,65.361,105030000.0
2009-05-25 04:26:00,65.359,65.363,65.355,65.358,57560000.0
2009-05-25 04:27:00,65.373,65.377,65.354,65.354,51020000.0
2009-05-25 04:28:00,65.345,65.361,65.344,65.352,48090000.0
2009-05-25 04:29:00,65.352,65.361,65.349,65.349,21680000.0
2009-05-25 04:30:00,65.362,65.363,65.353,65.358,29190000.0
2009-05-25 04:31:00,65.355,65.365,65.353,65.358,43660000.0
2009-05-25 04:32:00,65.355,65.368,65.346,65.368,35760000.0
2009-05-25 04:33:00,65.364,65.364,65.345,65.35,82420000.0
2009-05-25 04:34:00,65.346,65.346,65.331,65.334,93740000.0
2009-05-25 04:35:00,65.342,65.354,65.342,65.353,98800000.0
2009-05-25 04:36:00,65.341,65.349,65.326,65.33,56320000.0
2009-05-25 04:37:00,65.339,65.349,65.328,65.332,98530000.0
2009-05-25 04:38:00,65.342,65.342,65.325,65.331,115380000.0
2009-05-25 04:39:00,65.342,65.342,65.317,65.321,94390000.0
2009-05-25 04:40:00,65.312,65.328,65.302,65.304,36150000.0
2009-05-25 04:41:00,65.289,65.302,65.276,65.276,94980000.0
2009-05-25 04:42:00,65.3,65.3,65.274,65.285,63520000.0
2009-05-25 04:43:00,65.281,65.292,65.281,65.287,77710000.0
2009-05-25 04:44:00,65.301,65.301,65.281,65.297,39590000.0
2009-05-25 04:45:00,65.316,65.316,65.283,65.295,70170000.0
2009-05-25 04:46:00,65.289,65.309,65.287,65.308,73820000.0
2009-05-25 04:47:00,65.317,65.33,65.295,65.322,67950000.0
2009-05-25 04:48:00,65.322,65.323,65.303,65.318,80050000.0
2009-05-25 04:49:00,65.319,65.319,65.294,65.312,88950000.0
2009-05-25 04:50:00,65.291,65.303,65.291,65.297,56800000.0
2009-05-25 04:51:00,65.307,65.307,65.269,65.284,73600000.0
2009-05-25 04:52:00,65.299,65.313,65.288,65.313,65830000.0
2009-05-25 04:53:00,65.305,65.314,65.296,65.3,94460000.0
2009-05-25 04:54:00,65.32,65.32,65.297,65.302,78490000.0
2009-05-25 04:55:00,65.296,65.323,65.296,65.322,53360000.0
2009-05-25 04:56:00,65.321,65.324,65.311,65.319,37840000.0
2009-05-25 04:57:00,65.341,65.341,65.304,65.304,51820000.0
2009-05-25 04:58:00,65.306,65.322,65.305,65.305,77770000.0
2009-05-25 04:59:00,65.299,65.299,65.291,65.299,107510000.0
2009-05-25 05:00:00,65.318,65.318,65.296,65.303,98800000.0
2009-05-25 05:01:00,65.306,65.321,65.306,65.316,81420000.0
2009-05-25 05:02:00,65.295,65.307,65.271,65.279,100660000.0
2009-05-25 05:03:00,65.281,65.281,65.254,65.261,101750000.0
2009-05-25 05:04:00,65.258,65.272,65.254,65.254,134300000.0
2009-05-25 05:05:00,65.25,65.257,65.249,65.257,120160000.0
2009-05-25 05:06:00,65.272,65.28,65.262,65.278,54220000.0
2009-05-25 05:07:00,65.283,65.283,65.272,65.278,48650000.0
2009-05-25 05:08:00,65.276,65.278,65.27,65.277,115800000.0
2009-05-25 05:09:00,65.287,65.287,65.252,65.258,104380000.0
2009-05-25 05:10:00,65.255,65.264,65.252,65.261,99350000.0
2009-05-25 05:11:00,65.254,65.263,65.244,65.257,67760000.0
2009-05-25 05:12:00,65.249,65.249,65.209,65.22,90580000.0
2009-05-25 05:13:00,65.197,65.202,65.183,65.19,50400000.0
2009-05-25 05:14:00,65.198,65.211,65.193,65.204,91520000.0
2009-05-25 05:15:00,65.219,65.221,65.206,65.214,79720000.0
2009-05-25 05:16:00,65.215,65.234,65.215,65.227,96970000.0
2009-05-25 05:17:00,65.248,65.259,65.232,65.238,112080000.0
2009-05-25 05:18:00,65.254,65.261,65.232,65.26,78750000.0
2009-05-25 05:19:00,65.265,65.273,65.262,65.272,74120000.0
2009-05-25 05:20:00,65.268,65.278,65.263,65.272,116360000.0
2009-05-25 05:21:00,65.293,65.294,65.264,65.28,59430000.0
2009-05-25 05:22:00,65.263,65.274,65.257,65.257,81880000.0
2009-05-25 05:23:00,65.267,65.279,65.248,65.278,84080000.0
2009-05-25 05:24:00,65.258,65.265,65.254,65.258,74340000.0
2009-05-25 05:25:00,65.255,65.267,65.251,65.259,98840000.0
2009-05-25 05:26:00,65.258,65.274,65.251,65.274,88790000.0
2009-05-25 05:27:00,65.277,65.279,65.261,65.279,69520000.0
2009-05-25 05:28:00,65.267,65.274,65.26,65.274,82400000.0
2009-05-25 05:29:00,65.274,65.309,65.265,65.287,113880000.0
2009-05-25 05:30:00,65.307,65.313,65.299,65.3,76320000.0
2009-05-25 05:31:00,65.294,65.304,65.294,65.297,130230000.0
2009-05-25 05:32:00,65.309,65.33,65.303,65.323,123820000.0
2009-05-25 05:33:00,65.337,65.346,65.323,65.323,108780000.0
2009-05-25 05:34:00,65.334,65.351,65.333,65.333,94330000.0
2009-05-25 05:35:00,65.338,65.351,65.332,65.35,129000000.0
2009-05-25 05:36:00,65.357,65.357,65.326,65.326,61580000.0
2009-05-25 05:37:00,65.33,65.341,65.322,65.323,58200000.0
2009-05-25 05:38:00,65.316,65.324,65.309,65.312,84670000.0
2009-05-25 05:39:00,65.323,65.338,65.294,65.33,100010000.0
2009-05-25 05:40:00,65.329,65.336,65.328,65.328,92510000.0
2009-05-25 05:41:00,65.332,65.337,65.329,65.336,69850000.0
2009-05-25 05:42:00,65.361,65.361,65.332,65.333,101460000.0
2009-05-25 05:43:00,65.327,65.346,65.314,65.346,50010000.0
2009-05-25 05:44:00,65.334,65.339,65.332,65.337,111140000.0
2009-05-25 05:45:00,65.347,65.347,65.312,65.325,86730000.0
2009-05-25 05:46:00,65.318,65.318,65.303,65.305,86050000.0
2009-05-25 05:47:00,65.307,65.34,65.306,65.332,71090000.0
2009-05-25 05:48:00,65.35,65.366,65.34,65.366,97320000.0
2009-05-25 05:49:00,65.364,65.364,65.346,65.355,11460000.0
2009-05-25 05:50:00,65.367,65.384,65.364,65.376,69100000.0
2009-05-25 05:51:00,65.391,65.391,65.362,65.363,101730000.0
2009-05-25 05:52:00,65.365,65.379,65.362,65.369,96230000.0
2009-05-25 05:53:00,65.371,65.374,65.351,65.362,103490000.0
2009-05-25 05:54:00,65.37,65.37,65.353,65.356,63530000.0
2009-05-25 05:55:00,65.348,65.357,65.338,65.349,76780000.0
2009-05-25 05:56:00,65.348,65.375,65.343,65.367,78750000.0
2009-05-25 05:57:00,65.359,65.359,65.341,65.35,102360000.0
2009-05-25 05:58:00,65.347,65.353,65.335,65.352,79510000.0
2009-05-25 05:59:00,65.344,65.361,65.342,65.342,108620000.0
2009-05-25 06:00:00,65.352,65.354,65.341,65.341,60840000.0
2009-05-25 06:01:00,65.359,65.371,65.347,65.362,108890000.0
2009-05-25 06:02:00,65.359,65.378,65.359,65.377,77580000.0
2009-05-25 06:03:00,65.389,65.389,65.372,65.375,114850000.0
2009-05-25 06:04:00,65.381,65.394,65.379,65.38,64400000.0
2009-05-25 06:05:00,65.394,65.4,65.371,65.384,62800000.0
2009-05-25 06:06:00,65.405,65.409,65.393,65.397,96440000.0
2009-05-25 06:07:00,65.39,65.401,65.387,65.391,91050000.0
2009-05-25 06:08:00,65.386,65.402,65.386,65.399,141200000.0
2009-05-25 06:09:00,65.406,65.406,65.386,65.398,103120000.0
2009-05-25 06:10:00,65.393,65.407,65.388,65.404,133490000.0
2009-05-25 06:11:00,65.394,65.394,65.381,65.386,120500000.0
2009-05-25 06:12:00,65.406,65.411,65.395,65.398,78630000.0
2009-05-25 06:13:00,65.387,65.401,65.382,65.39,101680000.0
2009-05-25 06:14:00,65.402,65.403,65.383,65.39,94550000.0
2009-05-25 06:15:00,65.4,65.41,65.373,65.392,80160000.0
2009-05-25 06:16:00,65.396,65.412,65.393,65.401,102770000.0
2009-05-25 06:17:00,65.392,65.41,65.389,65.402,177910000.0
2009-05-25 06:18:00,65.429,65.434,65.405,65.41,137910000.0
2009-05-25 06:19:00,65.416,65.425,65.412,65.416,58560000.0
2009-05-25 06:20:00,65.415,65.431,65.411,65.431,76220000.0
2009-05-25 06:21:00,65.411,65.422,65.409,65.414,67750000.0
2009-05-25 06:22:00,65.417,65.417,65.409,65.415,114150000.0
2009-05-25 06:23:00,65.412,65.422,65.407,65.422,115040000.0
2009-05-25 06:24:00,65.416,65.429,65.404,65.409,115450000.0
2009-05-25 06:25:00,65.409,65.413,65.4,65.401,85840000.0
2009-05-25 06:26:00,65.398,65.414,65.393,65.403,84920000.0
2009-05-25 06:27:00,65.415,65.419,65.398,65.398,141990000.0
2009-05-25 06:28:00,65.426,65.429,65.402,65.408,118550000.0
2009-05-25 06:29:00,65.416,65.444,65.416,65.438,87200000.0
2009-05-25 06:30:00,65.439,65.443,65.426,65.438,50500000.0
2009-05-25 06:31:00,65.433,65.441,65.423,65.436,63860000.0
2009-05-25 06:32:00,65.441,65.443,65.43,65.436,54890000.0
2009-05-25 06:33:00,65.446,65.448,65.43,65.439,94490000.0
2009-05-25 06:34:00,65.436,65.436,65.413,65.414,53430000.0
2009-05-25 06:35:00,65.415,65.43,65.415,65.43,107460000.0
2009-05-25 06:36:00,65.427,65.431,65.41,65.42,84530000.0
2009-05-25 06:37:00,65.418,65.419,65.415,65.419,130970000.0
2009-05-25 06:38:00,65.418,65.432,65.417,65.423,97740000.0
2009-05-25 06:39:00,65.441,65.454,65.428,65.428,120370000.0
2009-05-25 06:40:00,65.428,65.452,65.428,65.441,76200000.0
2009-05-25 06:41:00,65.423,65.442,65.423,65.425,45300000.0
2009-05-25 06:42:00,65.452,65.452,65.426,65.431,44830000.0
2009-05-25 06:43:00,65.424,65.441,65.424,65.436,76330000.0
2009-05-25 06:44:00,65.433,65.45,65.433,65.45,94140000.0
2009-05-25 06:45:00,65.446,65.451,65.429,65.439,110070000.0
2009-05-25 06:46:00,65.45,65.45,65.434,65.444,51520000.0
2009-05-25 06:47:00,65.43,65.453,65.43,65.44,50240000.0
2009-05-25 06:48:00,65.463,65.474,65.454,65.462,84210000.0
2009-05-25 06:49:00,65.463,65.482,65.457,65.474,74470000.0
2009-05-25 06:50:00,65.462,65.474,65.46,65.462,80670000.0
2009-05-25 06:51:00,65.48,65.48,65.461,65.476,63150000.0
2009-05-25 06:52:00,65.486,65.498,65.475,65.484,56440000.0
2009-05-25 06:53:00,65.485,65.511,65.485,65.506,85660000.0
2009-05-25 06:54:00,65.513,65.523,65.503,65.506,113870000.0
2009-05-25 06:55:00,65.509,65.523,65.502,65.52,104650000.0
2009-05-25 06:56:00,65.515,65.545,65.499,65.499,88480000.0
2009-05-25 06:57:00,65.52,65.539,65.472,65.511,111080000.0
2009-05-25 06:58:00,65.489,65.508,65.486,65.496,58260000.0
2009-05-25 06:59:00,65.497,65.504,65.487,65.503,99290000.0
2009-05-25 07:00:00,65.507,65.508,65.486,65.487,113470000.0
2009-05-25 07:01:00,65.496,65.496,65.482,65.482,61420000.0
2009-05-25 07:02:00,65.487,65.504,65.487,65.491,96310000.0
2009-05-25 07:03:00,65.505,65.51,65.495,65.505,95520000.0
2009-05-25 07:04:00,65.519,65.523,65.514,65.517,88910000.0
2009-05-25 07:05:00,65.501,65.518,65.5,65.517,105830000.0
2009-05-25 07:06:00,65.515,65.53,65.502,65.518,113460000.0
2009-05-25 07:07:00,65.545,65.569,65.542,65.569,85610000.0
2009-05-25 07:08:00,65.565,65.571,65.545,65.571,97690000.0
2009-05-25 07:09:00,65.557,65.573,65.537,65.571,98140000.0
2009-05-25 07:10:00,65.571,65.582,65.571,65.573,40600000.0
2009-05-25 07:11:00,65.585,65.613,65.585,65.61,36370000.0
2009-05-25 07:12:00,65.65,65.676,65.611,65.648,72950000.0
2009-05-25 07:13:00,65.669,65.701,65.668,65.687,115450000.0
2009-05-25 07:14:00,65.682,65.693,65.641,65.665,105000000.0
2009-05-25 07:15:00,65.672,65.682,65.657,65.664,142790000.0
2009-05-25 07:16:00,65.672,65.695,65.672,65.693,121860000.0
2009-05-25 07:17:00,65.704,65.787,65.702,65.766,66360000.0
2009-05-25 07:18:00,65.799,65.799,65.731,65.766,102980000.0
2009-05-25 07:19:00,65.773,65.787,65.766,65.767,85610000.0
2009-05-25 07:20:00,65.761,65.78,65.75,65.759,79400000.0
2009-05-25 07:21:00,65.768,65.774,65.763,65.771,73820000.0
2009-05-25 07:22:00,65.788,65.794,65.763,65.773,69120000.0
2009-05-25 07:23:00,65.778,65.797,65.767,65.767,99270000.0
2009-05-25 07:24:00,65.793,65.805,65.778,65.8,58810000.0
2009-05-25 07:25:00,65.802,65.808,65.783,65.794,59620000.0
2009-05-25 07:26:00,65.796,65.809,65.78,65.798,56310000.0
2009-05-25 07:27:00,65.789,65.793,65.776,65.782,80970000.0
2009-05-25 07:28:00,65.781,65.793,65.777,65.784,84530000.0
2009-05-25 07:29:00,65.795,65.801,65.773,65.785,102320000.0
2009-05-25 07:30:00,65.792,65.793,65.753,65.786,94580000.0
2009-05-25 07:31:00,65.767,65.789,65.764,65.769,116970000.0
2009-05-25 07:32:00,65.785,65.792,65.774,65.784,53340000.0
2009-05-25 07:33:00,65.793,65.802,65.787,65.793,66780000.0
2009-05-25 07:34:00,65.79,65.793,65.772,65.779,57550000.0
2009-05-25 07:35:00,65.772,65.781,65.757,65.757,72110000.0
2009-05-25 07:36:00,65.769,65.788,65.765,65.777,77150000.0
2009-05-25 07:37:00,65.773,65.784,65.768,65.771,73690000.0
2009-05-25 07:38:00,65.766,65.792,65.766,65.785,105670000.0
2009-05-25 07:39:00,65.789,65.797,65.781,65.781,60730000.0
2009-05-25 07:40:00,65.778,65.785,65.769,65.777,106270000.0
2009-05-25 07:41:00,65.77,65.788,65.77,65.776,127110000.0
2009-05-25 07:42:00,65.795,65.796,65.769,65.769,147990000.0
2009-05-25 07:43:00,65.765,65.769,65.751,65.764,125690000.0
2009-05-25 07:44:00,65.76,65.778,65.759,65.772,92020000.0
2009-05-25 07:45:00,65.771,65.771,65.743,65.746,70320000.0
2009-05-25 07:46:00,65.752,65.762,65.725,65.725,58180000.0
2009-05-25 07:47:00,65.734,65.742,65.728,65.735,105710000.0
2009-05-25 07:48:00,65.736,65.745,65.731,65.745,74480000.0
2009-05-25 07:49:00,65.741,65.745,65.733,65.737,52900000.0
2009-05-25 07:50:00,65.732,65.752,65.732,65.739,33560000.0
2009-05-25 07:51:00,65.754,65.754,65.735,65.752,31810000.0
2009-05-25 07:52:00,65.745,65.752,65.736,65.736,50540000.0
2009-05-25 07:53:00,65.741,65.742,65.735,65.737,26120000.0
2009-05-25 07:54:00,65.74,65.741,65.728,65.728,39160000.0
2009-05-25 07:55:00,65.724,65.745,65.724,65.742,59790000.0
2009-05-25 07:56:00,65.723,65.733,65.714,65.73,87410000.0
2009-05-25 07:57:00,65.744,65.744,65.726,65.733,109160000.0
2009-05-25 07:58:00,65.717,65.717,65.71,65.71,116060000.0
2009-05-25 07:59:00,65.716,65.734,65.716,65.721,55430000.0
2009-05-25 08:00:00,65.743,65.743,65.712,65.727,134250000.0
2009-05-25 08:01:00,65.717,65.732,65.713,65.721,111290000.0
2009-05-25 08:02:00,65.723,65.743,65.723,65.739,58090000.0
2009-05-25 08:03:00,65.741,65.741,65.723,65.739,66480000.0
2009-05-25 08:04:00,65.755,65.757,65.742,65.742,9770000.0
2009-05-25 08:05:00,65.736,65.74,65.728,65.733,46300000.0
2009-05-25 08:06:00,65.741,65.741,65.726,65.727,38420000.0
2009-05-25 08:07:00,65.727,65.729,65.725,65.727,78900000.0
2009-05-25 08:08:00,65.733,65.752,65.733,65.752,134990000.0
2009-05-25 08:09:00,65.756,65.756,65.743,65.744,49120000.0
2009-05-25 08:10:00,65.752,65.77,65.745,65.753,48870000.0
2009-05-25 08:11:00,65.76,65.764,65.755,65.761,27290000.0
2009-05-25 08:12:00,65.77,65.77,65.754,65.769,74570000.0
2009-05-25 08:13:00,65.75,65.761,65.744,65.761,70170000.0
2009-05-25 08:14:00,65.759,65.764,65.753,65.758,149610000.0
2009-05-25 08:15:00,65.774,65.774,65.745,65.754,91110000.0
2009-05-25 08:16:00,65.746,65.77,65.744,65.752,91890000.0
2009-05-25 08:17:00,65.749,65.749,65.733,65.733,45330000.0
2009-05-25 08:18:00,65.747,65.748,65.721,65.737,43360000.0
2009-05-25 08:19:00,65.723,65.725,65.712,65.719,68200000.0
2009-05-25 08:20:00,65.711,65.728,65.705,65.716,54460000.0
2009-05-25 08:21:00,65.717,65.729,65.713,65.714,35500000.0
2009-05-25 08:22:00,65.716,65.716,65.71,65.713,83920000.0
2009-05-25 08:23:00,65.714,65.716,65.709,65.712,71460000.0
2009-05-25 08:24:00,65.725,65.731,65.718,65.726,49270000.0
2009-05-25 08:25:00,65.72,65.728,65.719,65.723,81750000.0
2009-05-25 08:26:00,65.732,65.74,65.729,65.73,33010000.0
2009-05-25 08:27:00,65.729,65.743,65.723,65.736,93260000.0
2009-05-25 08:28:00,65.749,65.752,65.741,65.752,78450000.0
2009-05-25 08:29:00,65.747,65.747,65.727,65.736,64710000.0
2009-05-25 08:30:00,65.739,65.744,65.734,65.743,46560000.0
2009-05-25 08:31:00,65.731,65.743,65.731,65.742,118960000.0
2009-05-25 08:32:00,65.735,65.737,65.73,65.73,101860000.0
2009-05-25 08:33:00,65.752,65.753,65.733,65.739,88390000.0
2009-05-25 08:34:00,65.742,65.751,65.738,65.742,64550000.0
2009-05-25 08:35:00,65.743,65.753,65.743,65.748,63070000.0
2009-05-25 08:36:00,65.756,65.756,65.732,65.745,24800000.0
2009-05-25 08:37:00,65.73,65.74,65.715,65.719,82270000.0
2009-05-25 08:38:00,65.729,65.735,65.716,65.725,86240000.0
2009-05-25 08:39:00,65.733,65.745,65.733,65.745,95300000.0
2009-05-25 08:40:00,65.726,65.732,65.722,65.732,73290000.0
2009-05-25 08:41:00,65.737,65.737,65.731,65.737,90930000.0
2009-05-25 08:42:00,65.754,65.759,65.706,65.715,129220000.0
2009-05-25 08:43:00,65.705,65.735,65.705,65.721,94520000.0
2009-05-25 08:44:00,65.725,65.734,65.721,65.723,101650000.0
2009-05-25 08:45:00,65.731,65.736,65.722,65.736,76830000.0
2009-05-25 08:46:00,65.733,65.734,65.723,65.723,81680000.0
2009-05-25 08:47:00,65.726,65.731,65.721,65.725,68500000.0
2009-05-25 08:48:00,65.744,65.744,65.732,65.739,78530000.0
2009-05-25 08:49:00,65.732,65.744,65.727,65.729,95130000.0
2009-05-25 08:50:00,65.728,65.738,65.712,65.732,64710000.0
2009-05-25 08:51:00,65.732,65.737,65.713,65.735,108600000.0
2009-05-25 08:52:00,65.727,65.741,65.725,65.73,56390000.0
2009-05-25 08:53:00,65.732,65.735,65.722,65.735,84260000.0
2009-05-25 08:54:00,65.722,65.722,65.711,65.711,93420000.0
2009-05-25 08:55:00,65.722,65.728,65.714,65.715,76750000.0
2009-05-25 08:56:00,65.71,65.718,65.709,65.715,97110000.0
2009-05-25 08:57:00,65.732,65.735,65.712,65.719,87720000.0
2009-05-25 08:58:00,65.711,65.721,65.696,65.718,94450000.0
2009-05-25 08:59:00,65.723,65.723,65.707,65.711,129370000.0
2009-05-25 09:00:00,65.719,65.723,65.702,65.715,82860000.0
2009-05-25 09:01:00,65.721,65.722,65.704,65.719,78700000.0
2009-05-25 09:02:00,65.719,65.723,65.708,65.719,71840000.0
2009-05-25 09:03:00,65.716,65.722,65.709,65.709,110630000.0
2009-05-25 09:04:00,65.713,65.725,65.709,65.711,58410000.0
2009-05-25 09:05:00,65.727,65.73,65.707,65.707,67160000.0
2009-05-25 09:06:00,65.723,65.724,65.703,65.707,67080000.0
2009-05-25 09:07:00,65.723,65.725,65.711,65.711,91670000.0
2009-05-25 09:08:00,65.705,65.711,65.674,65.691,100820000.0
2009-05-25 09:09:00,65.685,65.697,65.667,65.679,48100000.0
2009-05-25 09:10:00,65.658,65.661,65.648,65.652,35380000.0
2009-05-25 09:11:00,65.63,65.655,65.63,65.644,36710000.0
2009-05-25 09:12:00,65.673,65.681,65.658,65.675,88040000.0
2009-05-25 09:13:00,65.674,65.678,65.661,65.661,108680000.0
2009-05-25 09:14:00,65.66,65.663,65.653,65.658,47940000.0
2009-05-25 09:15:00,65.667,65.667,65.635,65.635,37900000.0
2009-05-25 09:16:00,65.636,65.636,65.628,65.628,100910000.0
2009-05-25 09:17:00,65.634,65.637,65.619,65.621,38740000.0
2009-05-25 09:18:00,65.619,65.619,65.603,65.611,17320000.0
2009-05-25 09:19:00,65.62,65.64,65.62,65.635,39720000.0
2009-05-25 09:20:00,65.625,65.625,65.619,65.625,42740000.0
2009-05-25 09:21:00,65.638,65.644,65.627,65.644,57380000.0
2009-05-25 09:22:00,65.64,65.652,65.636,65.64,88280000.0
2009-05-25 09:23:00,65.641,65.642,65.633,65.64,54210000.0
2009-05-25 09:24:00,65.649,65.649,65.624,65.645,53300000.0
2009-05-25 09:25:00,65.629,65.635,65.624,65.631,39300000.0
2009-05-25 09:26:00,65.61,65.616,65.609,65.616,60650000.0
2009-05-25 09:27:00,65.64,65.64,65.61,65.612,29630000.0
2009-05-25 09:28:00,65.624,65.641,65.624,65.641,83810000.0
2009-05-25 09:29:00,65.642,65.643,65.632,65.636,27630000.0
2009-05-25 09:30:00,65.65,65.65,65.63,65.633,14280000.0
2009-05-25 09:31:00,65.623,65.639,65.623,65.635,46130000.0
2009-05-25 09:32:00,65.643,65.643,65.626,65.636,36800000.0
2009-05-25 09:33:00,65.64,65.64,65.625,65.64,39240000.0
2009-05-25 09:34:00,65.62,65.637,65.603,65.618,46100000.0
2009-05-25 09:35:00,65.607,65.617,65.593,65.599,46690000.0
2009-05-25 09:36:00,65.604,65.62,65.601,65.61,146570000.0
2009-05-25 09:37:00,65.614,65.622,65.607,65.62,103920000.0
2009-05-25 09:38:00,65.605,65.631,65.603,65.618,81130000.0
2009-05-25 09:39:00,65.634,65.634,65.623,65.628,76920000.0
2009-05-25 09:40:00,65.628,65.632,65.622,65.622,49690000.0
2009-05-25 09:41:00,65.624,65.624,65.612,65.616,60970000.0
2009-05-25 09:42:00,65.643,65.645,65.621,65.623,46890000.0
2009-05-25 09:43:00,65.631,65.64,65.622,65.635,53860000.0
2009-05-25 09:44:00,65.627,65.635,65.627,65.635,103950000.0
2009-05-25 09:45:00,65.653,65.655,65.616,65.638,56460000.0
2009-05-25 09:46:00,65.619,65.643,65.612,65.619,43370000.0
2009-05-25 09:47:00,65.622,65.628,65.597,65.605,42320000.0
2009-05-25 09:48:00,65.607,65.607,65.582,65.597,16550000.0
2009-05-25 09:49:00,65.579,65.602,65.571,65.588,28740000.0
2009-05-25 09:50:00,65.579,65.588,65.534,65.543,42440000.0
2009-05-25 09:51:00,65.561,65.561,65.539,65.549,30810000.0
2009-05-25 09:52:00,65.55,65.562,65.545,65.552,77610000.0
2009-05-25 09:53:00,65.556,65.557,65.532,65.534,85200000.0
2009-05-25 09:54:00,65.536,65.541,65.518,65.54,105460000.0
2009-05-25 09:55:00,65.547,65.552,65.541,65.541,65670000.0
2009-05-25 09:56:00,65.535,65.539,65.531,65.536,98020000.0
2009-05-25 09:57:00,65.549,65.549,65.502,65.526,116880000.0
2009-05-25 09:58:00,65.501,65.54,65.489,65.516,97500000.0
2009-05-25 09:59:00,65.529,65.529,65.522,65.527,37170000.0
2009-05-25 10:00:00,65.551,65.551,65.507,65.51,92460000.0
2009-05-25 10:01:00,65.491,65.51,65.484,65.49,64500000.0
2009-05-25 10:02:00,65.49,65.49,65.473,65.476,67730000.0
2009-05-25 10:03:00,65.49,65.49,65.454,65.481,35210000.0
2009-05-25 10:04:00,65.472,65.488,65.469,65.479,64250000.0
2009-05-25 10:05:00,65.475,65.476,65.456,65.466,83780000.0
2009-05-25 10:06:00,65.469,65.469,65.455,65.456,76200000.0
2009-05-25 10:07:00,65.458,65.477,65.446,65.466,87200000.0
2009-05-25 10:08:00,65.456,65.489,65.456,65.487,87240000.0
2009-05-25 10:09:00,65.505,65.505,65.49,65.504,51130000.0
2009-05-25 10:10:00,65.495,65.506,65.49,65.491,85710000.0
2009-05-25 10:11:00,65.486,65.498,65.478,65.483,64360000.0
2009-05-25 10:12:00,65.493,65.493,65.476,65.476,78440000.0
2009-05-25 10:13:00,65.475,65.483,65.462,65.473,92890000.0
2009-05-25 10:14:00,65.463,65.497,65.463,65.497,51670000.0
2009-05-25 10:15:00,65.538,65.541,65.489,65.506,38550000.0
2009-05-25 10:16:00,65.494,65.513,65.493,65.501,50120000.0
2009-05-25 10:17:00,65.488,65.501,65.474,65.501,77640000.0
2009-05-25 10:18:00,65.51,65.51,65.483,65.486,111300000.0
2009-05-25 10:19:00,65.498,65.498,65.483,65.488,106910000.0
2009-05-25 10:20:00,65.482,65.497,65.476,65.493,93200000.0
2009-05-25 10:21:00,65.497,65.501,65.476,65.476,97360000.0
2009-05-25 10:22:00,65.476,65.506,65.474,65.493,99620000.0
2009-05-25 10:23:00,65.509,65.509,65.481,65.498,145210000.0
2009-05-25 10:24:00,65.517,65.517,65.479,65.489,117340000.0
2009-05-25 10:25:00,65.479,65.489,65.464,65.481,53620000.0
2009-05-25 10:26:00,65.448,65.46,65.443,65.452,48860000.0
2009-05-25 10:27:00,65.461,65.482,65.455,65.482,106190000.0
2009-05-25 10:28:00,65.478,65.491,65.466,65.475,105720000.0
2009-05-25 10:29:00,65.467,65.495,65.462,65.476,96010000.0
2009-05-25 10:30:00,65.496,65.508,65.485,65.485,69040000.0
2009-05-25 10:31:00,65.492,65.502,65.473,65.49,91860000.0
2009-05-25 10:32:00,65.494,65.519,65.494,65.517,49200000.0
2009-05-25 10:33:00,65.543,65.543,65.522,65.534,83980000.0
2009-05-25 10:34:00,65.535,65.537,65.531,65.537,85280000.0
2009-05-25 10:35:00,65.538,65.543,65.524,65.54,104130000.0
2009-05-25 10:36:00,65.536,65.536,65.52,65.528,117280000.0
2009-05-25 10:37:00,65.533,65.533,65.523,65.527,74190000.0
2009-05-25 10:38:00,65.533,65.543,65.523,65.543,67560000.0
2009-05-25 10:39:00,65.545,65.545,65.532,65.537,115880000.0
2009-05-25 10:40:00,65.526,65.533,65.521,65.533,60710000.0
2009-05-25 10:41:00,65.53,65.535,65.526,65.53,84100000.0
2009-05-25 10:42:00,65.546,65.546,65.521,65.521,85000000.0
2009-05-25 10:43:00,65.519,65.522,65.508,65.51,76510000.0
2009-05-25 10:44:00,65.517,65.534,65.513,65.534,101170000.0
2009-05-25 10:45:00,65.523,65.525,65.513,65.514,77490000.0
2009-05-25 10:46:00,65.513,65.523,65.512,65.517,69510000.0
2009-05-25 10:47:00,65.536,65.538,65.531,65.537,83460000.0
2009-05-25 10:48:00,65.553,65.553,65.533,65.54,111260000.0
2009-05-25 10:49:00,65.529,65.535,65.516,65.516,71990000.0
2009-05-25 10:50:00,65.523,65.531,65.514,65.526,134740000.0
2009-05-25 10:51:00,65.536,65.545,65.533,65.541,127380000.0
2009-05-25 10:52:00,65.534,65.537,65.519,65.523,122660000.0
2009-05-25 10:53:00,65.544,65.55,65.543,65.547,97460000.0
2009-05-25 10:54:00,65.553,65.553,65.532,65.535,119660000.0
2009-05-25 10:55:00,65.526,65.543,65.522,65.53,63660000.0
2009-05-25 10:56:00,65.538,65.544,65.53,65.543,62290000.0
2009-05-25 10:57:00,65.533,65.54,65.528,65.528,85280000.0
2009-05-25 10:58:00,65.528,65.537,65.525,65.533,106470000.0
2009-05-25 10:59:00,65.537,65.554,65.534,65.537,96420000.0
2009-05-25 11:00:00,65.547,65.547,65.525,65.528,67420000.0
2009-05-25 11:01:00,65.527,65.531,65.513,65.519,103800000.0
2009-05-25 11:02:00,65.527,65.546,65.522,65.532,39310000.0
2009-05-25 11:03:00,65.53,65.541,65.52,65.537,111090000.0
2009-05-25 11:04:00,65.533,65.546,65.531,65.532,91580000.0
2009-05-25 11:05:00,65.53,65.543,65.525,65.525,84290000.0
2009-05-25 11:06:00,65.531,65.536,65.522,65.523,76600000.0
2009-05-25 11:07:00,65.517,65.531,65.515,65.531,103450000.0
2009-05-25 11:08:00,65.522,65.54,65.522,65.537,10550000.0
2009-05-25 11:09:00,65.541,65.544,65.53,65.544,68970000.0
2009-05-25 11:10:00,65.536,65.54,65.531,65.534,97690000.0
2009-05-25 11:11:00,65.529,65.543,65.524,65.539,102290000.0
2009-05-25 11:12:00,65.534,65.536,65.524,65.536,104650000.0
2009-05-25 11:13:00,65.529,65.538,65.52,65.531,68820000.0
2009-05-25 11:14:00,65.522,65.531,65.516,65.52,84450000.0
2009-05-25 11:15:00,65.54,65.543,65.526,65.526,86040000.0
2009-05-25 11:16:00,65.533,65.546,65.532,65.532,98470000.0
2009-05-25 11:17:00,65.55,65.555,65.534,65.554,81320000.0
2009-05-25 11:18:00,65.545,65.546,65.516,65.529,97610000.0
2009-05-25 11:19:00,65.515,65.567,65.515,65.554,56960000.0
2009-05-25 11:20:00,65.581,65.601,65.579,65.591,112520000.0
2009-05-25 11:21:00,65.605,65.612,65.587,65.607,78960000.0
2009-05-25 11:22:00,65.619,65.62,65.6,65.614,111110000.0
2009-05-25 11:23:00,65.601,65.625,65.601,65.625,63540000.0
2009-05-25 11:24:00,65.615,65.62,65.602,65.602,58610000.0
2009-05-25 11:25:00,65.601,65.629,65.596,65.619,93290000.0
2009-05-25 11:26:00,65.618,65.64,65.618,65.628,92200000.0
2009-05-25 11:27:00,65.635,65.635,65.609,65.613,145480000.0
2009-05-25 11:28:00,65.607,65.607,65.59,65.602,100330000.0
2009-05-25 11:29:00,65.596,65.606,65.592,65.604,134570000.0
2009-05-25 11:30:00,65.617,65.617,65.594,65.598,122500000.0
2009-05-25 11:31:00,65.59,65.61,65.588,65.596,71970000.0
2009-05-25 11:32:00,65.599,65.602,65.589,65.602,103670000.0
2009-05-25 11:33:00,65.613,65.613,65.591,65.596,91500000.0
2009-05-25 11:34:00,65.585,65.592,65.573,65.592,76980000.0
2009-05-25 11:35:00,65.579,65.598,65.576,65.577,104680000.0
2009-05-25 11:36:00,65.599,65.601,65.58,65.601,174030000.0
2009-05-25 11:37:00,65.611,65.611,65.593,65.593,141750000.0
2009-05-25 11:38:00,65.593,65.596,65.591,65.596,59510000.0
2009-05-25 11:39:00,65.61,65.614,65.595,65.595,76480000.0
2009-05-25 11:40:00,65.587,65.596,65.583,65.588,80130000.0
2009-05-25 11:41:00,65.585,65.594,65.576,65.583,123160000.0
2009-05-25 11:42:00,65.582,65.582,65.559,65.573,109190000.0
2009-05-25 11:43:00,65.551,65.561,65.549,65.55,109760000.0
2009-05-25 11:44:00,65.555,65.569,65.552,65.562,94760000.0
2009-05-25 11:45:00,65.562,65.568,65.546,65.559,78850000.0
2009-05-25 11:46:00,65.553,65.569,65.553,65.557,147280000.0
2009-05-25 11:47:00,65.539,65.552,65.521,65.521,122800000.0
2009-05-25 11:48:00,65.525,65.546,65.522,65.539,89020000.0
2009-05-25 11:49:00,65.543,65.561,65.543,65.55,57550000.0
2009-05-25 11:50:00,65.556,65.573,65.553,65.553,72830000.0
2009-05-25 11:51:00,65.571,65.573,65.556,65.569,54650000.0
2009-05-25 11:52:00,65.566,65.57,65.556,65.567,97410000.0
2009-05-25 11:53:00,65.56,65.573,65.56,65.573,57180000.0
2009-05-25 11:54:00,65.585,65.592,65.567,65.573,100290000.0
2009-05-25 11:55:00,65.581,65.581,65.566,65.571,87250000.0
2009-05-25 11:56:00,65.565,65.57,65.545,65.57,119830000.0
2009-05-25 11:57:00,65.555,65.563,65.544,65.544,102260000.0
2009-05-25 11:58:00,65.547,65.557,65.545,65.552,131950000.0
2009-05-25 11:59:00,65.546,65.561,65.546,65.547,76020000.0
2009-05-25 12:00:00,65.55,65.551,65.537,65.539,49700000.0
2009-05-25 12:01:00,65.537,65.552,65.535,65.551,49570000.0
2009-05-25 12:02:00,65.549,65.549,65.524,65.537,66890000.0
2009-05-25 12:03:00,65.536,65.544,65.52,65.531,89020000.0
2009-05-25 12:04:00,65.537,65.539,65.521,65.526,106740000.0
2009-05-25 12:05:00,65.526,65.545,65.521,65.528,56780000.0
2009-05-25 12:06:00,65.542,65.552,65.53,65.551,50510000.0
2009-05-25 12:07:00,65.555,65.559,65.543,65.555,84660000.0
2009-05-25 12:08:00,65.552,65.562,65.546,65.562,77020000.0
2009-05-25 12:09:00,65.552,65.56,65.545,65.55,77280000.0
2009-05-25 12:10:00,65.55,65.56,65.543,65.549,59990000.0
2009-05-25 12:11:00,65.54,65.55,65.539,65.544,59860000.0
2009-05-25 12:12:00,65.547,65.547,65.521,65.543,84980000.0
2009-05-25 12:13:00,65.522,65.525,65.505,65.508,112500000.0
2009-05-25 12:14:00,65.521,65.547,65.507,65.522,107190000.0
2009-05-25 12:15:00,65.549,65.549,65.529,65.53,89970000.0
2009-05-25 12:16:00,65.527,65.55,65.525,65.55,114310000.0
2009-05-25 12:17:00,65.556,65.569,65.554,65.564,61550000.0
2009-05-25 12:18:00,65.567,65.572,65.544,65.565,99600000.0
2009-05-25 12:19:00,65.577,65.577,65.561,65.574,108720000.0
2009-05-25 12:20:00,65.565,65.575,65.564,65.565,55930000.0
2009-05-25 12:21:00,65.591,65.592,65.57,65.57,98530000.0
2009-05-25 12:22:00,65.573,65.588,65.573,65.575,84410000.0
2009-05-25 12:23:00,65.563,65.582,65.562,65.576,90230000.0
2009-05-25 12:24:00,65.597,65.597,65.576,65.576,96250000.0
2009-05-25 12:25:00,65.574,65.602,65.566,65.592,120290000.0
2009-05-25 12:26:00,65.601,65.612,65.585,65.598,83820000.0
2009-05-25 12:27:00,65.599,65.61,65.591,65.606,95330000.0
2009-05-25 12:28:00,65.582,65.592,65.578,65.592,96500000.0
2009-05-25 12:29:00,65.583,65.598,65.581,65.598,44800000.0
2009-05-25 12:30:00,65.61,65.611,65.589,65.611,29380000.0
2009-05-25 12:31:00,65.609,65.644,65.593,65.607,77350000.0
2009-05-25 12:32:00,65.626,65.626,65.601,65.611,112940000.0
2009-05-25 12:33:00,65.629,65.63,65.603,65.608,99270000.0
2009-05-25 12:34:00,65.59,65.593,65.587,65.589,131060000.0
2009-05-25 12:35:00,65.588,65.603,65.587,65.59,108480000.0
2009-05-25 12:36:00,65.612,65.615,65.595,65.606,71900000.0
2009-05-25 12:37:00,65.607,65.627,65.607,65.617,106880000.0
2009-05-25 12:38:00,65.623,65.635,65.621,65.635,16430000.0
2009-05-25 12:39:00,65.642,65.642,65.621,65.63,5110000.0
2009-05-25 12:40:00,65.606,65.623,65.606,65.617,14500000.0
2009-05-25 12:41:00,65.621,65.623,65.611,65.618,14280000.0
2009-05-25 12:42:00,65.631,65.631,65.624,65.624,4140000.0
2009-05-25 12:43:00,65.634,65.634,65.613,65.633,9170000.0
2009-05-25 12:44:00,65.624,65.631,65.616,65.626,15410000.0
2009-05-25 12:45:00,65.648,65.648,65.628,65.639,12140000.0
2009-05-25 12:46:00,65.643,65.652,65.643,65.652,13000000.0
2009-05-25 12:47:00,65.649,65.675,65.649,65.666,7150000.0
2009-05-25 12:48:00,65.681,65.689,65.667,65.689,14540000.0
2009-05-25 12:49:00,65.685,65.685,65.682,65.682,6200000.0
2009-05-25 12:50:00,65.674,65.676,65.67,65.676,8260000.0
2009-05-25 12:51:00,65.688,65.688,65.659,65.659,7900000.0
2009-05-25 12:52:00,65.655,65.655,65.648,65.648,2820000.0
2009-05-25 12:53:00,65.658,65.658,65.658,65.658,1730000.0
2009-05-25 12:54:00,65.664,65.664,65.653,65.653,4880000.0
2009-05-25 12:55:00,65.665,65.679,65.665,65.675,11270000.0
2009-05-25 12:56:00,65.682,65.698,65.671,65.689,16750000.0
2009-05-25 12:57:00,65.679,65.68,65.666,65.675,6580000.0
2009-05-25 12:58:00,65.657,65.661,65.642,65.651,22210000.0
2009-05-25 12:59:00,65.639,65.655,65.639,65.645,11080000.0
2009-05-25 13:00:00,65.64,65.64,65.624,65.631,12200000.0
2009-05-25 13:01:00,65.627,65.627,65.627,65.627,3190000.0
2009-05-25 13:02:00,65.644,65.654,65.628,65.64,19760000.0
2009-05-25 13:03:00,65.656,65.656,65.643,65.646,12070000.0
2009-05-25 13:04:00,65.629,65.63,65.617,65.628,19990000.0
2009-05-25 13:05:00,65.632,65.638,65.622,65.632,12460000.0
2009-05-25 13:06:00,65.638,65.641,65.634,65.639,10560000.0
2009-05-25 13:07:00,65.638,65.638,65.638,65.638,1130000.0
2009-05-25 13:08:00,65.631,65.641,65.631,65.636,16260000.0
2009-05-25 13:09:00,65.636,65.636,65.622,65.634,11080000.0
2009-05-25 13:10:00,65.624,65.637,65.624,65.625,14120000.0
2009-05-25 13:11:00,65.621,65.635,65.619,65.619,15850000.0
2009-05-25 13:12:00,65.655,65.665,65.628,65.665,16150000.0
2009-05-25 13:13:00,65.673,65.686,65.673,65.678,13570000.0
2009-05-25 13:14:00,65.684,65.686,65.679,65.682,17460000.0
2009-05-25 13:15:00,65.696,65.702,65.677,65.7,14690000.0
2009-05-25 13:16:00,65.694,65.705,65.694,65.7,11730000.0
2009-05-25 13:17:00,65.693,65.696,65.691,65.694,8660000.0
2009-05-25 13:18:00,65.713,65.713,65.692,65.693,8270000.0
2009-05-25 13:19:00,65.694,65.705,65.682,65.682,13000000.0
2009-05-25 13:20:00,65.682,65.688,65.682,65.688,3190000.0
2009-05-25 13:21:00,65.695,65.695,65.69,65.69,3380000.0
2009-05-25 13:22:00,65.674,65.676,65.67,65.674,12960000.0
2009-05-25 13:23:00,65.652,65.659,65.651,65.655,7890000.0
2009-05-25 13:24:00,65.663,65.677,65.661,65.666,11270000.0
2009-05-25 13:25:00,65.673,65.683,65.673,65.675,15390000.0
2009-05-25 13:26:00,65.683,65.691,65.683,65.683,10510000.0
2009-05-25 13:27:00,65.702,65.702,65.689,65.692,9060000.0
2009-05-25 13:28:00,65.691,65.701,65.681,65.698,13800000.0
2009-05-25 13:29:00,65.674,65.677,65.665,65.675,14560000.0
2009-05-25 13:30:00,65.685,65.685,65.664,65.676,11300000.0
2009-05-25 13:31:00,65.66,65.664,65.66,65.663,6020000.0
2009-05-25 13:32:00,65.667,65.676,65.664,65.676,7250000.0
2009-05-25 13:33:00,65.707,65.707,65.664,65.685,9960000.0
2009-05-25 13:34:00,65.684,65.684,65.684,65.684,1690000.0
2009-05-25 13:35:00,65.7,65.711,65.7,65.711,3760000.0
2009-05-25 13:36:00,65.717,65.727,65.714,65.716,10220000.0
2009-05-25 13:37:00,65.703,65.723,65.702,65.717,16900000.0
2009-05-25 13:38:00,65.707,65.714,65.707,65.714,6010000.0
2009-05-25 13:39:00,65.73,65.738,65.714,65.738,7000000.0
2009-05-25 13:40:00,65.745,65.745,65.726,65.733,11310000.0
2009-05-25 13:41:00,65.737,65.737,65.722,65.725,14570000.0
2009-05-25 13:42:00,65.731,65.736,65.727,65.728,20290000.0
2009-05-25 13:43:00,65.734,65.751,65.725,65.747,12220000.0
2009-05-25 13:44:00,65.729,65.736,65.718,65.72,19540000.0
2009-05-25 13:45:00,65.74,65.744,65.708,65.73,11130000.0
2009-05-25 13:46:00,65.714,65.734,65.714,65.734,11830000.0
2009-05-25 13:47:00,65.731,65.742,65.731,65.734,8500000.0
2009-05-25 13:48:00,65.759,65.765,65.733,65.749,18600000.0
2009-05-25 13:49:00,65.753,65.765,65.748,65.753,15070000.0
2009-05-25 13:50:00,65.766,65.773,65.763,65.773,15620000.0
2009-05-25 13:51:00,65.781,65.782,65.766,65.766,5080000.0
2009-05-25 13:52:00,65.759,65.767,65.754,65.767,10710000.0
2009-05-25 13:53:00,65.752,65.763,65.745,65.749,16010000.0
2009-05-25 13:54:00,65.77,65.775,65.753,65.753,7880000.0
2009-05-25 13:55:00,65.756,65.757,65.751,65.757,11450000.0
2009-05-25 13:56:00,65.763,65.767,65.76,65.765,12580000.0
2009-05-25 13:57:00,65.779,65.779,65.769,65.769,3420000.0
2009-05-25 13:58:00,65.762,65.763,65.762,65.763,3940000.0
2009-05-25 13:59:00,65.755,65.768,65.755,65.762,13000000.0
2009-05-25 14:00:00,65.775,65.775,65.765,65.766,12110000.0
2009-05-25 14:01:00,65.79,65.799,65.776,65.798,14390000.0
2009-05-25 14:02:00,65.792,65.792,65.776,65.78,5830000.0
2009-05-25 14:03:00,65.792,65.792,65.777,65.779,13000000.0
2009-05-25 14:04:00,65.777,65.777,65.767,65.767,3190000.0
2009-05-25 14:05:00,65.767,65.776,65.755,65.776,15260000.0
2009-05-25 14:06:00,65.782,65.784,65.767,65.779,14140000.0
2009-05-25 14:07:00,65.761,65.761,65.754,65.754,6020000.0
2009-05-25 14:08:00,65.76,65.769,65.755,65.766,17860000.0
2009-05-25 14:09:00,65.767,65.767,65.754,65.76,7570000.0
2009-05-25 14:10:00,65.743,65.755,65.743,65.755,12440000.0
2009-05-25 14:11:00,65.749,65.749,65.746,65.746,2450000.0
2009-05-25 14:12:00,65.762,65.762,65.756,65.756,7180000.0
2009-05-25 14:13:00,65.756,65.769,65.745,65.752,13470000.0
2009-05-25 14:14:00,65.751,65.754,65.744,65.75,15250000.0
2009-05-25 14:15:00,65.765,65.765,65.743,65.756,7520000.0
2009-05-25 14:16:00,65.678,65.716,65.671,65.716,12210000.0
2009-05-25 14:17:00,65.728,65.734,65.719,65.724,13710000.0
2009-05-25 14:18:00,65.732,65.732,65.724,65.724,2820000.0
2009-05-25 14:19:00,65.707,65.731,65.707,65.718,15030000.0
2009-05-25 14:20:00,65.721,65.731,65.719,65.729,13000000.0
2009-05-25 14:21:00,65.742,65.747,65.738,65.747,7530000.0
2009-05-25 14:22:00,65.747,65.756,65.737,65.751,12210000.0
2009-05-25 14:23:00,65.738,65.746,65.737,65.746,8720000.0
2009-05-25 14:24:00,65.766,65.766,65.735,65.763,13900000.0
2009-05-25 14:25:00,65.746,65.746,65.738,65.745,12410000.0
2009-05-25 14:26:00,65.739,65.753,65.738,65.743,14660000.0
2009-05-25 14:27:00,65.755,65.763,65.745,65.763,15030000.0
2009-05-25 14:28:00,65.742,65.753,65.742,65.743,14270000.0
2009-05-25 14:29:00,65.745,65.745,65.743,65.743,3190000.0
2009-05-25 14:30:00,65.744,65.751,65.735,65.75,17690000.0
2009-05-25 14:31:00,65.755,65.767,65.755,65.763,9020000.0
2009-05-25 14:32:00,65.766,65.782,65.766,65.774,12220000.0
2009-05-25 14:33:00,65.785,65.787,65.78,65.78,7000000.0
2009-05-25 14:34:00,65.769,65.773,65.769,65.773,4550000.0
2009-05-25 14:35:00,65.771,65.783,65.765,65.783,6770000.0
2009-05-25 14:36:00,65.763,65.781,65.756,65.756,20320000.0
2009-05-25 14:37:00,65.764,65.768,65.678,65.748,12150000.0
2009-05-25 14:38:00,65.758,65.771,65.742,65.767,10740000.0
2009-05-25 14:39:00,65.777,65.784,65.765,65.77,14160000.0
2009-05-25 14:40:00,65.755,65.755,65.751,65.755,11830000.0
2009-05-25 14:41:00,65.761,65.777,65.761,65.772,13380000.0
2009-05-25 14:42:00,65.777,65.782,65.777,65.782,4140000.0
2009-05-25 14:43:00,65.783,65.79,65.774,65.777,15870000.0
2009-05-25 14:44:00,65.782,65.794,65.782,65.794,7940000.0
2009-05-25 14:45:00,65.781,65.793,65.781,65.785,7550000.0
2009-05-25 14:46:00,65.773,65.774,65.771,65.774,4700000.0
2009-05-25 14:47:00,65.767,65.798,65.767,65.798,4700000.0
2009-05-25 14:48:00,65.814,65.817,65.774,65.799,13340000.0
2009-05-25 14:49:00,65.795,65.802,65.794,65.802,13800000.0
2009-05-25 14:50:00,65.784,65.787,65.781,65.781,3620000.0
2009-05-25 14:51:00,65.804,65.804,65.775,65.789,12240000.0
2009-05-25 14:52:00,65.784,65.788,65.782,65.782,5080000.0
2009-05-25 14:53:00,65.773,65.778,65.772,65.774,7560000.0
2009-05-25 14:54:00,65.797,65.801,65.792,65.796,16340000.0
2009-05-25 14:55:00,65.785,65.791,65.781,65.781,8900000.0
2009-05-25 14:56:00,65.785,65.796,65.784,65.793,18830000.0
2009-05-25 14:57:00,65.789,65.792,65.781,65.783,7170000.0
2009-05-25 14:58:00,65.784,65.787,65.773,65.787,23510000.0
2009-05-25 14:59:00,65.78,65.784,65.776,65.776,14920000.0
2009-05-25 15:00:00,65.794,65.794,65.771,65.771,6770000.0
2009-05-25 15:01:00,65.757,65.762,65.757,65.762,6240000.0
2009-05-25 15:02:00,65.767,65.772,65.761,65.761,13710000.0
2009-05-25 15:03:00,65.773,65.779,65.762,65.764,10970000.0
2009-05-25 15:04:00,65.756,65.765,65.751,65.76,13370000.0
2009-05-25 15:05:00,65.771,65.786,65.759,65.783,21470000.0
2009-05-25 15:06:00,65.753,65.764,65.753,65.762,9960000.0
2009-05-25 15:07:00,65.757,65.757,65.755,65.755,4130000.0
2009-05-25 15:08:00,65.76,65.781,65.76,65.777,14460000.0
2009-05-25 15:09:00,65.785,65.785,65.781,65.783,8070000.0
2009-05-25 15:10:00,65.769,65.774,65.753,65.764,6200000.0
2009-05-25 15:11:00,65.761,65.761,65.757,65.757,3380000.0
2009-05-25 15:12:00,65.768,65.771,65.756,65.757,7930000.0
2009-05-25 15:13:00,65.77,65.771,65.767,65.771,9990000.0
2009-05-25 15:14:00,65.773,65.789,65.772,65.772,10370000.0
2009-05-25 15:15:00,65.792,65.792,65.781,65.781,5820000.0
2009-05-25 15:16:00,65.775,65.776,65.771,65.776,12140000.0
2009-05-25 15:17:00,65.771,65.784,65.759,65.779,23370000.0
2009-05-25 15:18:00,65.765,65.765,65.749,65.749,13410000.0
2009-05-25 15:19:00,65.736,65.736,65.736,65.736,1920000.0
2009-05-25 15:20:00,65.747,65.763,65.723,65.748,13830000.0
2009-05-25 15:21:00,65.678,65.68,65.671,65.671,8490000.0
2009-05-25 15:22:00,65.673,65.673,65.655,65.671,15250000.0
2009-05-25 15:23:00,65.669,65.669,65.656,65.668,15860000.0
2009-05-25 15:24:00,65.674,65.685,65.653,65.679,10940000.0
2009-05-25 15:25:00,65.677,65.683,65.673,65.683,14510000.0
2009-05-25 15:26:00,65.687,65.687,65.667,65.682,8490000.0
2009-05-25 15:27:00,65.69,65.69,65.672,65.687,14100000.0
2009-05-25 15:28:00,65.678,65.678,65.666,65.666,4880000.0
2009-05-25 15:29:00,65.688,65.688,65.688,65.688,1690000.0
2009-05-25 15:30:00,65.697,65.699,65.66,65.66,12440000.0
2009-05-25 15:31:00,65.677,65.677,65.667,65.667,4880000.0
2009-05-25 15:32:00,65.666,65.67,65.666,65.67,3010000.0
2009-05-25 15:33:00,65.689,65.689,65.668,65.668,6760000.0
2009-05-25 15:35:00,65.674,65.674,65.656,65.67,72000000.0
2009-05-25 15:36:00,65.69,65.69,65.652,65.655,76530000.0
2009-05-25 15:37:00,65.648,65.649,65.647,65.648,74030000.0
2009-05-25 15:38:00,65.663,65.687,65.656,65.687,67300000.0
2009-05-25 15:39:00,65.682,65.684,65.673,65.676,95670000.0
2009-05-25 15:40:00,65.661,65.661,65.651,65.655,65480000.0
2009-05-25 15:41:00,65.657,65.665,65.657,65.664,58820000.0
2009-05-25 15:42:00,65.671,65.675,65.663,65.663,56280000.0
2009-05-25 15:43:00,65.656,65.656,65.65,65.655,77600000.0
2009-05-25 15:44:00,65.666,65.679,65.653,65.662,78070000.0
2009-05-25 15:45:00,65.699,65.699,65.66,65.662,102330000.0
2009-05-25 15:46:00,65.664,65.664,65.651,65.659,92520000.0
2009-05-25 15:47:00,65.657,65.657,65.651,65.655,125090000.0
2009-05-25 15:48:00,65.678,65.683,65.67,65.683,49600000.0
2009-05-25 15:49:00,65.672,65.674,65.662,65.674,62610000.0
2009-05-25 15:50:00,65.664,65.664,65.627,65.629,57390000.0
2009-05-25 15:51:00,65.669,65.673,65.636,65.672,77040000.0
2009-05-25 15:52:00,65.677,65.682,65.673,65.674,77720000.0
2009-05-25 15:53:00,65.677,65.694,65.673,65.679,75630000.0
2009-05-25 15:54:00,65.702,65.702,65.685,65.694,85390000.0
2009-05-25 15:55:00,65.691,65.704,65.683,65.703,59400000.0
2009-05-25 15:56:00,65.704,65.714,65.704,65.711,102520000.0
2009-05-25 15:57:00,65.721,65.721,65.7,65.714,120840000.0
2009-05-25 15:58:00,65.718,65.732,65.709,65.73,143050000.0
2009-05-25 15:59:00,65.718,65.72,65.714,65.718,126000000.0
2009-05-25 16:00:00,65.737,65.741,65.705,65.711,98080000.0
2009-05-25 16:01:00,65.716,65.717,65.701,65.714,73420000.0
2009-05-25 16:02:00,65.726,65.74,65.716,65.722,64580000.0
2009-05-25 16:03:00,65.735,65.745,65.716,65.723,111810000.0
2009-05-25 16:04:00,65.707,65.709,65.706,65.708,67250000.0
2009-05-25 16:05:00,65.725,65.743,65.725,65.743,43820000.0
2009-05-25 16:06:00,65.73,65.732,65.714,65.717,37430000.0
2009-05-25 16:07:00,65.71,65.716,65.71,65.716,23870000.0
2009-05-25 16:08:00,65.711,65.717,65.711,65.715,51700000.0
2009-05-25 16:09:00,65.738,65.738,65.716,65.72,22960000.0
2009-05-25 16:10:00,65.714,65.714,65.701,65.714,38580000.0
2009-05-25 16:11:00,65.699,65.703,65.691,65.697,64580000.0
2009-05-25 16:12:00,65.713,65.715,65.697,65.715,97190000.0
2009-05-25 16:13:00,65.696,65.701,65.683,65.683,112540000.0
2009-05-25 16:14:00,65.693,65.693,65.675,65.676,112090000.0
2009-05-25 16:15:00,65.681,65.694,65.674,65.694,53300000.0
2009-05-25 16:16:00,65.684,65.702,65.682,65.686,138680000.0
2009-05-25 16:17:00,65.688,65.703,65.685,65.703,104860000.0
2009-05-25 16:18:00,65.695,65.704,65.684,65.695,54150000.0
2009-05-25 16:19:00,65.688,65.693,65.675,65.682,64820000.0
2009-05-25 16:20:00,65.681,65.686,65.681,65.686,8460000.0
2009-05-25 16:21:00,65.709,65.709,65.687,65.703,48340000.0
2009-05-25 16:22:00,65.691,65.701,65.684,65.701,29700000.0
2009-05-25 16:23:00,65.697,65.713,65.688,65.713,82650000.0
2009-05-25 16:24:00,65.711,65.711,65.696,65.7,122840000.0
2009-05-25 16:25:00,65.698,65.698,65.689,65.697,51690000.0
2009-05-25 16:26:00,65.687,65.694,65.683,65.684,43800000.0
2009-05-25 16:27:00,65.706,65.706,65.684,65.688,29800000.0
2009-05-25 16:28:00,65.687,65.694,65.682,65.694,71350000.0
2009-05-25 16:29:00,65.676,65.688,65.674,65.679,74850000.0
2009-05-25 16:30:00,65.702,65.702,65.685,65.687,159710000.0
2009-05-25 16:31:00,65.695,65.7,65.675,65.69,90490000.0
2009-05-25 16:32:00,65.682,65.693,65.681,65.681,85720000.0
2009-05-25 16:33:00,65.695,65.695,65.677,65.694,49760000.0
2009-05-25 16:34:00,65.685,65.685,65.677,65.677,40630000.0
2009-05-25 16:35:00,65.677,65.693,65.674,65.693,64360000.0
2009-05-25 16:36:00,65.683,65.691,65.676,65.677,55260000.0
2009-05-25 16:37:00,65.671,65.689,65.671,65.671,35540000.0
2009-05-25 16:38:00,65.689,65.692,65.675,65.692,76460000.0
2009-05-25 16:39:00,65.709,65.71,65.684,65.705,74760000.0
2009-05-25 16:40:00,65.69,65.7,65.688,65.699,46590000.0
2009-05-25 16:41:00,65.69,65.712,65.683,65.71,82230000.0
2009-05-25 16:42:00,65.704,65.704,65.684,65.695,31410000.0
2009-05-25 16:43:00,65.686,65.691,65.681,65.682,86510000.0
2009-05-25 16:44:00,65.679,65.679,65.673,65.678,88950000.0
2009-05-25 16:45:00,65.692,65.692,65.68,65.68,58140000.0
2009-05-25 16:46:00,65.678,65.692,65.672,65.672,40060000.0
2009-05-25 16:47:00,65.675,65.678,65.665,65.665,117230000.0
2009-05-25 16:48:00,65.69,65.69,65.665,65.665,83670000.0
2009-05-25 16:49:00,65.662,65.675,65.662,65.675,83210000.0
2009-05-25 16:50:00,65.659,65.66,65.656,65.658,61680000.0
2009-05-25 16:51:00,65.673,65.676,65.66,65.665,59700000.0
2009-05-25 16:52:00,65.663,65.672,65.659,65.659,21240000.0
2009-05-25 16:53:00,65.667,65.689,65.666,65.685,76620000.0
2009-05-25 16:54:00,65.66,65.666,65.659,65.659,83420000.0
2009-05-25 16:55:00,65.659,65.66,65.656,65.659,91100000.0
2009-05-25 16:56:00,65.662,65.676,65.661,65.667,78020000.0
2009-05-25 16:57:00,65.677,65.68,65.655,65.666,84540000.0
2009-05-25 16:58:00,65.664,65.672,65.652,65.669,121740000.0
2009-05-25 16:59:00,65.658,65.664,65.651,65.664,95130000.0
2009-05-25 17:00:00,65.696,65.696,65.645,65.671,91020000.0
2009-05-25 17:01:00,65.658,65.669,65.653,65.653,71650000.0
2009-05-25 17:02:00,65.653,65.665,65.653,65.653,84120000.0
2009-05-25 17:03:00,65.67,65.674,65.648,65.648,64220000.0
2009-05-25 17:04:00,65.652,65.666,65.652,65.666,73000000.0
2009-05-25 17:05:00,65.652,65.667,65.652,65.659,82570000.0
2009-05-25 17:06:00,65.671,65.672,65.654,65.654,65870000.0
2009-05-25 17:07:00,65.651,65.665,65.651,65.657,101340000.0
2009-05-25 17:08:00,65.655,65.663,65.65,65.65,66280000.0
2009-05-25 17:09:00,65.672,65.672,65.655,65.662,82570000.0
2009-05-25 17:10:00,65.656,65.658,65.647,65.647,97580000.0
2009-05-25 17:11:00,65.649,65.655,65.648,65.655,72550000.0
2009-05-25 17:12:00,65.672,65.672,65.651,65.651,97490000.0
2009-05-25 17:13:00,65.655,65.655,65.645,65.652,89160000.0
2009-05-25 17:14:00,65.642,65.646,65.64,65.64,89380000.0
2009-05-25 17:15:00,65.66,65.66,65.64,65.64,125320000.0
2009-05-25 17:16:00,65.629,65.632,65.596,65.622,74570000.0
2009-05-25 17:17:00,65.62,65.63,65.598,65.63,74250000.0
2009-05-25 17:18:00,65.627,65.627,65.603,65.603,66320000.0
2009-05-25 17:19:00,65.602,65.612,65.6,65.612,112480000.0
2009-05-25 17:20:00,65.618,65.624,65.614,65.615,53940000.0
2009-05-25 17:21:00,65.624,65.63,65.612,65.619,60140000.0
2009-05-25 17:22:00,65.613,65.624,65.613,65.617,61750000.0
2009-05-25 17:23:00,65.596,65.596,65.575,65.591,92730000.0
2009-05-25 17:24:00,65.61,65.613,65.59,65.605,100170000.0
2009-05-25 17:25:00,65.608,65.614,65.596,65.599,47520000.0
2009-05-25 17:26:00,65.6,65.6,65.577,65.588,34070000.0
2009-05-25 17:27:00,65.565,65.585,65.543,65.565,38930000.0
2009-05-25 17:28:00,65.539,65.553,65.53,65.537,77230000.0
2009-05-25 17:29:00,65.548,65.564,65.531,65.564,106870000.0
2009-05-25 17:30:00,65.568,65.569,65.546,65.546,37760000.0
2009-05-25 17:31:00,65.533,65.533,65.516,65.516,37740000.0
2009-05-25 17:32:00,65.503,65.519,65.474,65.502,96050000.0
2009-05-25 17:33:00,65.537,65.537,65.497,65.519,37880000.0
2009-05-25 17:34:00,65.504,65.506,65.499,65.503,19060000.0
2009-05-25 17:35:00,65.488,65.507,65.482,65.493,40600000.0
2009-05-25 17:36:00,65.504,65.51,65.493,65.495,38240000.0
2009-05-25 17:37:00,65.489,65.502,65.489,65.491,63720000.0
2009-05-25 17:38:00,65.5,65.521,65.496,65.521,83360000.0
2009-05-25 17:39:00,65.501,65.501,65.468,65.491,52580000.0
2009-05-25 17:40:00,65.485,65.502,65.485,65.491,55630000.0
2009-05-25 17:41:00,65.477,65.494,65.476,65.485,38030000.0
2009-05-25 17:42:00,65.49,65.49,65.467,65.467,62100000.0
2009-05-25 17:43:00,65.464,65.485,65.464,65.468,31640000.0
2009-05-25 17:44:00,65.475,65.475,65.462,65.473,77530000.0
2009-05-25 17:45:00,65.495,65.498,65.464,65.48,23720000.0
2009-05-25 17:46:00,65.468,65.482,65.468,65.482,10720000.0
2009-05-25 17:47:00,65.478,65.492,65.475,65.486,40860000.0
2009-05-25 17:48:00,65.516,65.516,65.49,65.493,31000000.0
2009-05-25 17:49:00,65.5,65.506,65.497,65.498,38590000.0
2009-05-25 17:50:00,65.496,65.498,65.495,65.496,43590000.0
2009-05-25 17:51:00,65.521,65.521,65.504,65.504,46480000.0
2009-05-25 17:52:00,65.508,65.521,65.505,65.511,145110000.0
2009-05-25 17:53:00,65.508,65.508,65.499,65.499,111330000.0
2009-05-25 17:54:00,65.525,65.525,65.514,65.517,74370000.0
2009-05-25 17:55:00,65.531,65.535,65.515,65.515,80680000.0
2009-05-25 17:56:00,65.508,65.508,65.482,65.482,55800000.0
2009-05-25 17:57:00,65.509,65.509,65.468,65.473,62580000.0
2009-05-25 17:58:00,65.463,65.471,65.461,65.463,43720000.0
2009-05-25 17:59:00,65.473,65.492,65.465,65.492,51370000.0
2009-05-25 18:00:00,65.518,65.518,65.494,65.494,105180000.0
2009-05-25 18:01:00,65.49,65.49,65.468,65.472,54030000.0
2009-05-25 18:02:00,65.475,65.513,65.474,65.502,46340000.0
2009-05-25 18:03:00,65.487,65.491,65.48,65.482,48820000.0
2009-05-25 18:05:00,65.486,65.509,65.486,65.509,70340000.0
2009-05-25 18:06:00,65.503,65.503,65.484,65.484,69750000.0
2009-05-25 18:07:00,65.492,65.493,65.481,65.488,71990000.0
2009-05-25 18:08:00,65.5,65.513,65.485,65.512,66960000.0
2009-05-25 18:09:00,65.532,65.532,65.512,65.53,89280000.0
2009-05-25 18:10:00,65.508,65.51,65.506,65.508,64980000.0
2009-05-25 18:11:00,65.506,65.525,65.502,65.525,56160000.0
2009-05-25 18:12:00,65.527,65.527,65.497,65.502,61390000.0
2009-05-25 18:13:00,65.5,65.515,65.5,65.503,77410000.0
2009-05-25 18:14:00,65.503,65.508,65.501,65.505,86340000.0
2009-05-25 18:15:00,65.524,65.524,65.494,65.506,103120000.0
2009-05-25 18:16:00,65.498,65.499,65.496,65.499,94420000.0
2009-05-25 18:17:00,65.492,65.503,65.492,65.495,113430000.0
2009-05-25 18:18:00,65.523,65.523,65.49,65.492,49480000.0
2009-05-25 18:19:00,65.487,65.489,65.487,65.488,56050000.0
2009-05-25 18:20:00,65.487,65.492,65.478,65.492,56360000.0
2009-05-25 18:21:00,65.492,65.5,65.482,65.482,68630000.0
2009-05-25 18:22:00,65.468,65.49,65.466,65.478,73450000.0
2009-05-25 18:23:00,65.468,65.489,65.468,65.479,83700000.0
2009-05-25 18:24:00,65.491,65.491,65.471,65.473,91850000.0
2009-05-25 18:25:00,65.473,65.486,65.473,65.478,61020000.0
2009-05-25 18:26:00,65.475,65.501,65.475,65.501,100080000.0
2009-05-25 18:27:00,65.492,65.499,65.481,65.482,114210000.0
2009-05-25 18:28:00,65.474,65.476,65.466,65.476,144530000.0
2009-05-25 18:29:00,65.483,65.483,65.472,65.472,115720000.0
2009-05-25 18:30:00,65.498,65.498,65.475,65.475,101250000.0
2009-05-25 18:31:00,65.469,65.47,65.465,65.466,72900000.0
2009-05-25 18:32:00,65.469,65.484,65.469,65.482,64220000.0
2009-05-25 18:33:00,65.496,65.496,65.468,65.492,108860000.0
2009-05-25 18:34:00,65.467,65.475,65.467,65.475,71120000.0
2009-05-25 18:35:00,65.47,65.483,65.46,65.475,50920000.0
2009-05-25 18:36:00,65.495,65.495,65.466,65.469,36920000.0
2009-05-25 18:37:00,65.473,65.485,65.473,65.485,26570000.0
2009-05-25 18:38:00,65.474,65.492,65.464,65.484,46330000.0
2009-05-25 18:39:00,65.458,65.459,65.456,65.458,24280000.0
2009-05-25 18:40:00,65.46,65.473,65.46,65.472,37860000.0
2009-05-25 18:41:00,65.463,65.474,65.462,65.468,57250000.0
2009-05-25 18:42:00,65.493,65.493,65.473,65.488,86510000.0
2009-05-25 18:43:00,65.463,65.473,65.445,65.446,106230000.0
2009-05-25 18:44:00,65.435,65.435,65.429,65.431,111230000.0
2009-05-25 18:45:00,65.452,65.452,65.434,65.434,57260000.0
2009-05-25 18:46:00,65.426,65.426,65.418,65.418,136590000.0
2009-05-25 18:47:00,65.419,65.434,65.419,65.429,102420000.0
2009-05-25 18:48:00,65.448,65.448,65.423,65.43,57130000.0
2009-05-25 18:49:00,65.42,65.42,65.418,65.419,63830000.0
2009-05-25 18:50:00,65.423,65.424,65.419,65.419,10700000.0
2009-05-25 18:51:00,65.437,65.438,65.426,65.427,43740000.0
2009-05-25 18:52:00,65.427,65.43,65.427,65.427,31940000.0
2009-05-25 18:53:00,65.427,65.429,65.424,65.424,75060000.0
2009-05-25 18:54:00,65.475,65.477,65.47,65.471,124110000.0
2009-05-25 18:55:00,65.426,65.427,65.421,65.422,50100000.0
2009-05-25 18:56:00,65.432,65.449,65.43,65.443,49390000.0
2009-05-25 18:57:00,65.444,65.444,65.395,65.402,25790000.0
2009-05-25 18:58:00,65.397,65.397,65.392,65.397,76440000.0
2009-05-25 18:59:00,65.391,65.396,65.391,65.396,70190000.0
2009-05-25 19:00:00,65.425,65.425,65.405,65.405,140650000.0
2009-05-25 19:01:00,65.398,65.399,65.397,65.399,94330000.0
2009-05-25 19:02:00,65.398,65.401,65.394,65.398,82070000.0
2009-05-25 19:03:00,65.421,65.421,65.405,65.406,51450000.0
2009-05-25 19:04:00,65.398,65.398,65.394,65.396,41250000.0
2009-05-25 19:05:00,65.395,65.397,65.391,65.392,63680000.0
2009-05-25 19:06:00,65.415,65.415,65.392,65.392,54320000.0
2009-05-25 19:07:00,65.389,65.397,65.389,65.396,33630000.0
2009-05-25 19:08:00,65.387,65.387,65.376,65.376,82440000.0
2009-05-25 19:09:00,65.393,65.411,65.383,65.406,75860000.0
2009-05-25 19:10:00,65.407,65.418,65.407,65.412,44320000.0
2009-05-25 19:11:00,65.435,65.438,65.43,65.43,74840000.0
2009-05-25 19:12:00,65.41,65.41,65.407,65.409,27850000.0
2009-05-25 19:13:00,65.407,65.41,65.406,65.407,88500000.0
2009-05-25 19:14:00,65.409,65.41,65.403,65.408,85110000.0
2009-05-25 19:15:00,65.452,65.452,65.414,65.414,61480000.0
2009-05-25 19:16:00,65.419,65.427,65.417,65.419,42100000.0
2009-05-25 19:17:00,65.417,65.426,65.417,65.423,112900000.0
2009-05-25 19:18:00,65.441,65.441,65.423,65.424,88490000.0
2009-05-25 19:19:00,65.418,65.419,65.417,65.419,84450000.0
2009-05-25 19:20:00,65.419,65.42,65.417,65.418,58040000.0
2009-05-25 19:21:00,65.433,65.433,65.42,65.422,49670000.0
2009-05-25 19:22:00,65.418,65.419,65.417,65.418,22840000.0
2009-05-25 19:23:00,65.418,65.42,65.416,65.418,78600000.0
2009-05-25 19:24:00,65.443,65.446,65.43,65.434,83600000.0
2009-05-25 19:25:00,65.418,65.419,65.417,65.419,91230000.0
2009-05-25 19:26:00,65.418,65.42,65.417,65.418,70620000.0
2009-05-25 19:27:00,65.444,65.447,65.441,65.441,82110000.0
2009-05-25 19:28:00,65.423,65.44,65.417,65.427,118090000.0
2009-05-25 19:29:00,65.431,65.438,65.43,65.438,84180000.0
2009-05-25 19:30:00,65.454,65.454,65.426,65.426,94240000.0
2009-05-25 19:31:00,65.436,65.456,65.426,65.435,67790000.0
2009-05-25 19:32:00,65.443,65.454,65.443,65.45,81710000.0
2009-05-25 19:33:00,65.446,65.473,65.446,65.467,71280000.0
2009-05-25 19:34:00,65.466,65.491,65.466,65.486,70920000.0
2009-05-25 19:35:00,65.494,65.511,65.491,65.51,84850000.0
2009-05-25 19:36:00,65.499,65.499,65.481,65.481,69510000.0
2009-05-25 19:37:00,65.476,65.487,65.472,65.472,94660000.0
2009-05-25 19:38:00,65.48,65.5,65.48,65.498,58840000.0
2009-05-25 19:39:00,65.476,65.476,65.47,65.476,78290000.0
2009-05-25 19:40:00,65.482,65.492,65.474,65.484,90080000.0
2009-05-25 19:41:00,65.474,65.474,65.468,65.469,77800000.0
2009-05-25 19:42:00,65.491,65.492,65.477,65.478,94750000.0
2009-05-25 19:43:00,65.467,65.481,65.457,65.469,87000000.0
2009-05-25 19:44:00,65.476,65.476,65.47,65.471,93510000.0
2009-05-25 19:45:00,65.485,65.486,65.473,65.475,116610000.0
2009-05-25 19:46:00,65.469,65.469,65.466,65.468,81480000.0
2009-05-25 19:47:00,65.477,65.491,65.477,65.482,73330000.0
2009-05-25 19:48:00,65.468,65.469,65.465,65.466,62380000.0
2009-05-25 19:49:00,65.466,65.468,65.465,65.466,109180000.0
2009-05-25 19:50:00,65.488,65.498,65.487,65.487,52200000.0
2009-05-25 19:52:00,65.469,65.47,65.467,65.468,74640000.0
2009-05-25 19:53:00,65.476,65.494,65.476,65.493,82170000.0
2009-05-25 19:54:00,65.484,65.485,65.472,65.472,70060000.0
2009-05-25 19:55:00,65.469,65.47,65.466,65.468,70750000.0
2009-05-25 19:56:00,65.473,65.495,65.473,65.487,80300000.0
2009-05-25 19:57:00,65.469,65.47,65.466,65.469,61980000.0
2009-05-25 19:58:00,65.467,65.47,65.466,65.468,54150000.0
2009-05-25 19:59:00,65.469,65.47,65.466,65.468,57160000.0
2009-05-25 20:00:00,65.482,65.485,65.472,65.477,78940000.0
2009-05-25 20:01:00,65.469,65.471,65.467,65.468,79270000.0
2009-05-25 20:02:00,65.48,65.501,65.479,65.493,102840000.0
2009-05-25 20:03:00,65.48,65.487,65.478,65.487,88700000.0
2009-05-25 20:04:00,65.478,65.48,65.477,65.478,118970000.0
2009-05-25 20:05:00,65.483,65.493,65.483,65.487,49500000.0
2009-05-25 20:06:00,65.477,65.479,65.477,65.478,64760000.0
2009-05-25 20:07:00,65.477,65.48,65.475,65.478,54270000.0
2009-05-25 20:08:00,65.486,65.501,65.486,65.496,65860000.0
2009-05-25 20:09:00,65.477,65.481,65.477,65.478,72280000.0
2009-05-25 20:10:00,65.477,65.477,65.47,65.47,78270000.0
2009-05-25 20:11:00,65.479,65.492,65.478,65.487,94440000.0
2009-05-25 20:12:00,65.483,65.484,65.473,65.473,64230000.0
2009-05-25 20:13:00,65.468,65.47,65.464,65.465,105870000.0
2009-05-25 20:14:00,65.473,65.506,65.473,65.496,122050000.0
2009-05-25 20:15:00,65.466,65.47,65.464,65.469,152380000.0
2009-05-25 20:16:00,65.469,65.47,65.464,65.468,127020000.0
2009-05-25 20:17:00,65.467,65.47,65.466,65.469,100860000.0
2009-05-25 20:18:00,65.495,65.495,65.467,65.467,66550000.0
2009-05-25 20:19:00,65.466,65.47,65.466,65.468,65210000.0
2009-05-25 20:20:00,65.468,65.47,65.465,65.468,98200000.0
2009-05-25 20:21:00,65.489,65.489,65.474,65.474,66910000.0
2009-05-25 20:22:00,65.469,65.469,65.467,65.468,47470000.0
2009-05-25 20:23:00,65.48,65.488,65.478,65.485,37650000.0
2009-05-25 20:24:00,65.469,65.47,65.468,65.468,30520000.0
2009-05-25 20:25:00,65.468,65.47,65.468,65.469,52660000.0
2009-05-25 20:26:00,65.479,65.492,65.479,65.486,25810000.0
2009-05-25 20:27:00,65.466,65.468,65.466,65.468,39300000.0
2009-05-25 20:28:00,65.468,65.469,65.466,65.468,64930000.0
2009-05-25 20:29:00,65.468,65.47,65.465,65.469,84220000.0
2009-05-25 20:30:00,65.495,65.495,65.482,65.483,112100000.0
2009-05-25 20:31:00,65.471,65.476,65.469,65.473,114120000.0
2009-05-25 20:32:00,65.472,65.472,65.462,65.462,56910000.0
2009-05-25 20:33:00,65.488,65.488,65.429,65.447,134100000.0
2009-05-25 20:34:00,65.467,65.47,65.466,65.469,109190000.0
2009-05-25 20:35:00,65.461,65.467,65.459,65.463,55030000.0
2009-05-25 20:36:00,65.495,65.495,65.458,65.458,64530000.0
2009-05-25 20:37:00,65.436,65.462,65.407,65.427,8870000.0
2009-05-25 20:38:00,65.445,65.45,65.433,65.445,40050000.0
2009-05-25 20:39:00,65.415,65.417,65.398,65.398,32410000.0
2009-05-25 20:40:00,65.402,65.411,65.394,65.406,82690000.0
2009-05-25 20:41:00,65.402,65.417,65.402,65.417,123080000.0
2009-05-25 20:42:00,65.443,65.443,65.409,65.422,50560000.0
2009-05-25 20:43:00,65.419,65.419,65.417,65.419,44390000.0
2009-05-25 20:44:00,65.419,65.419,65.418,65.418,29590000.0
2009-05-25 20:45:00,65.438,65.441,65.426,65.426,76580000.0
2009-05-25 20:46:00,65.418,65.419,65.418,65.418,70380000.0
2009-05-25 20:47:00,65.418,65.42,65.415,65.418,145120000.0
2009-05-25 20:48:00,65.441,65.441,65.424,65.424,104980000.0
2009-05-25 20:49:00,65.418,65.421,65.415,65.418,88790000.0
2009-05-25 20:50:00,65.422,65.449,65.421,65.449,48550000.0
2009-05-25 20:51:00,65.419,65.44,65.419,65.435,43250000.0
2009-05-25 20:52:00,65.444,65.444,65.433,65.433,66820000.0
2009-05-25 20:53:00,65.439,65.44,65.436,65.436,56630000.0
2009-05-25 20:54:00,65.458,65.458,65.431,65.435,34370000.0
2009-05-25 20:55:00,65.425,65.431,65.41,65.41,82030000.0
2009-05-25 20:56:00,65.433,65.46,65.42,65.459,76680000.0
2009-05-25 20:57:00,65.45,65.45,65.427,65.438,44490000.0
2009-05-25 20:58:00,65.438,65.44,65.438,65.439,73220000.0
2009-05-25 20:59:00,65.429,65.454,65.423,65.446,29490000.0
2009-05-25 21:00:00,65.428,65.438,65.428,65.435,83070000.0
2009-05-25 21:01:00,65.439,65.441,65.416,65.417,79990000.0
2009-05-25 21:02:00,65.408,65.436,65.403,65.436,68210000.0
2009-05-25 21:03:00,65.435,65.436,65.425,65.427,42780000.0
2009-05-25 21:04:00,65.423,65.435,65.419,65.431,110130000.0
2009-05-25 21:05:00,65.443,65.455,65.443,65.455,93600000.0
2009-05-25 21:06:00,65.446,65.447,65.44,65.441,82330000.0
2009-05-25 21:07:00,65.439,65.44,65.436,65.438,52500000.0
2009-05-25 21:08:00,65.441,65.46,65.441,65.457,56440000.0
2009-05-25 21:09:00,65.437,65.442,65.432,65.442,26350000.0
2009-05-25 21:10:00,65.436,65.437,65.431,65.435,81320000.0
2009-05-25 21:11:00,65.442,65.467,65.442,65.455,92410000.0
2009-05-25 21:12:00,65.438,65.44,65.436,65.439,92930000.0
2009-05-25 21:13:00,65.439,65.446,65.438,65.439,77210000.0
2009-05-25 21:14:00,65.445,65.464,65.445,65.452,89100000.0
2009-05-25 21:15:00,65.444,65.447,65.441,65.441,123720000.0
2009-05-25 21:16:00,65.437,65.438,65.431,65.438,85190000.0
2009-05-25 21:17:00,65.442,65.464,65.442,65.464,96860000.0
2009-05-25 21:18:00,65.454,65.454,65.443,65.443,74250000.0
2009-05-25 21:19:00,65.438,65.441,65.438,65.439,87290000.0
2009-05-25 21:20:00,65.425,65.425,65.412,65.412,75510000.0
2009-05-25 21:21:00,65.433,65.436,65.414,65.421,74590000.0
2009-05-25 21:22:00,65.41,65.411,65.407,65.408,91340000.0
2009-05-25 21:23:00,65.424,65.434,65.414,65.434,65160000.0
2009-05-25 21:24:00,65.44,65.441,65.418,65.418,100770000.0
2009-05-25 21:25:00,65.418,65.424,65.414,65.415,61590000.0
2009-05-25 21:26:00,65.415,65.434,65.415,65.431,82270000.0
2009-05-25 21:27:00,65.419,65.421,65.415,65.419,87410000.0
2009-05-25 21:28:00,65.417,65.423,65.41,65.423,74020000.0
2009-05-25 21:29:00,65.416,65.421,65.416,65.418,101550000.0
2009-05-25 21:30:00,65.44,65.442,65.426,65.426,84840000.0
2009-05-25 21:31:00,65.418,65.419,65.417,65.419,96350000.0
2009-05-25 21:32:00,65.423,65.434,65.422,65.434,121980000.0
2009-05-25 21:33:00,65.444,65.444,65.425,65.436,70560000.0
2009-05-25 21:34:00,65.432,65.443,65.432,65.443,80940000.0
2009-05-25 21:35:00,65.423,65.439,65.423,65.438,67880000.0
2009-05-25 21:36:00,65.448,65.451,65.425,65.437,109300000.0
2009-05-25 21:37:00,65.453,65.457,65.439,65.439,51490000.0
2009-05-25 21:38:00,65.444,65.472,65.444,65.47,70710000.0
2009-05-25 21:39:00,65.459,65.473,65.456,65.459,61180000.0
2009-05-25 21:40:00,65.45,65.45,65.446,65.447,92680000.0
2009-05-25 21:41:00,65.454,65.482,65.454,65.482,100570000.0
2009-05-25 21:42:00,65.472,65.473,65.462,65.463,47840000.0
2009-05-25 21:43:00,65.458,65.459,65.457,65.458,36480000.0
2009-05-25 21:44:00,65.457,65.46,65.457,65.459,36680000.0
2009-05-25 21:45:00,65.465,65.467,65.459,65.462,78250000.0
2009-05-25 21:46:00,65.458,65.46,65.457,65.457,112360000.0
2009-05-25 21:47:00,65.458,65.459,65.457,65.459,36730000.0
2009-05-25 21:48:00,65.471,65.483,65.463,65.463,42730000.0
2009-05-25 21:49:00,65.468,65.49,65.468,65.485,94990000.0
2009-05-25 21:50:00,65.494,65.511,65.493,65.511,38400000.0
2009-05-25 21:51:00,65.499,65.513,65.492,65.503,20520000.0
2009-05-25 21:52:00,65.493,65.505,65.491,65.491,36720000.0
2009-05-25 21:53:00,65.494,65.509,65.494,65.509,53900000.0
2009-05-25 21:54:00,65.495,65.495,65.466,65.487,65140000.0
2009-05-25 21:55:00,65.478,65.48,65.476,65.477,95750000.0
2009-05-25 21:56:00,65.488,65.504,65.487,65.495,52710000.0
2009-05-25 21:57:00,65.479,65.48,65.457,65.472,48940000.0
2009-05-25 21:58:00,65.475,65.476,65.47,65.471,38960000.0
2009-05-25 21:59:00,65.468,65.47,65.467,65.469,59830000.0
2009-05-25 22:00:00,65.485,65.485,65.473,65.473,29110000.0
2009-05-25 22:01:00,65.469,65.47,65.466,65.468,81990000.0
2009-05-25 22:02:00,65.471,65.475,65.47,65.47,27060000.0
2009-05-25 22:03:00,65.465,65.466,65.465,65.466,12360000.0
2009-05-25 22:04:00,65.466,65.468,65.466,65.468,45860000.0
2009-05-25 22:05:00,65.469,65.474,65.467,65.467,34000000.0
2009-05-25 22:06:00,65.494,65.497,65.49,65.49,38400000.0
2009-05-25 22:07:00,65.466,65.468,65.465,65.466,49380000.0
2009-05-25 22:08:00,65.465,65.468,65.464,65.468,45700000.0
2009-05-25 22:09:00,65.481,65.489,65.472,65.472,142220000.0
2009-05-25 22:10:00,65.468,65.47,65.467,65.469,100530000.0
2009-05-25 22:11:00,65.469,65.478,65.469,65.475,72430000.0
2009-05-25 22:12:00,65.501,65.501,65.482,65.484,78630000.0
2009-05-25 22:13:00,65.48,65.48,65.476,65.477,55400000.0
2009-05-25 22:14:00,65.487,65.503,65.487,65.49,63420000.0
2009-05-25 22:15:00,65.475,65.477,65.469,65.476,42520000.0
2009-05-25 22:16:00,65.478,65.478,65.476,65.477,50580000.0
2009-05-25 22:17:00,65.482,65.501,65.482,65.501,108390000.0
2009-05-25 22:18:00,65.493,65.494,65.472,65.472,54370000.0
2009-05-25 22:19:00,65.469,65.47,65.468,65.469,46380000.0
2009-05-25 22:20:00,65.469,65.471,65.468,65.469,45720000.0
2009-05-25 22:21:00,65.486,65.489,65.477,65.481,16780000.0
2009-05-25 22:22:00,65.478,65.48,65.477,65.478,29780000.0
2009-05-25 22:23:00,65.478,65.48,65.476,65.477,37390000.0
2009-05-25 22:24:00,65.502,65.502,65.484,65.484,32970000.0
2009-05-25 22:25:00,65.477,65.48,65.476,65.479,79680000.0
2009-05-25 22:26:00,65.485,65.504,65.485,65.495,78640000.0
2009-05-25 22:27:00,65.48,65.488,65.479,65.484,104480000.0
2009-05-25 22:28:00,65.484,65.486,65.48,65.48,59700000.0
2009-05-25 22:29:00,65.485,65.503,65.485,65.495,108380000.0
2009-05-25 22:30:00,65.477,65.48,65.475,65.478,118120000.0
2009-05-25 22:32:00,65.476,65.484,65.472,65.472,65290000.0
2009-05-25 22:33:00,65.501,65.503,65.482,65.483,69980000.0
2009-05-25 22:34:00,65.478,65.479,65.476,65.478,61160000.0
2009-05-25 22:35:00,65.478,65.48,65.476,65.478,57540000.0
2009-05-25 22:36:00,65.496,65.498,65.486,65.489,81430000.0
2009-05-25 22:38:00,65.478,65.48,65.477,65.478,70150000.0
2009-05-25 22:39:00,65.5,65.509,65.481,65.481,73140000.0
2009-05-25 22:40:00,65.477,65.479,65.476,65.478,64590000.0
2009-05-25 22:41:00,65.478,65.48,65.476,65.478,63080000.0
2009-05-25 22:42:00,65.497,65.5,65.485,65.49,85540000.0
2009-05-25 22:43:00,65.478,65.48,65.476,65.478,62460000.0
2009-05-25 22:44:00,65.483,65.505,65.483,65.505,49380000.0
2009-05-25 22:45:00,65.497,65.5,65.49,65.49,55880000.0
2009-05-25 22:46:00,65.489,65.49,65.487,65.49,78040000.0
2009-05-25 22:47:00,65.486,65.512,65.486,65.512,78680000.0
2009-05-25 22:48:00,65.544,65.544,65.521,65.521,102060000.0
2009-05-25 22:49:00,65.518,65.519,65.516,65.519,89190000.0
2009-05-25 22:50:00,65.518,65.52,65.517,65.519,108060000.0
2009-05-25 22:51:00,65.541,65.541,65.516,65.519,47140000.0
2009-05-25 22:52:00,65.507,65.509,65.507,65.508,56100000.0
2009-05-25 22:53:00,65.512,65.531,65.512,65.531,49800000.0
2009-05-25 22:54:00,65.562,65.562,65.538,65.54,64660000.0
2009-05-25 22:55:00,65.522,65.523,65.486,65.5,77560000.0
2009-05-25 22:56:00,65.493,65.494,65.483,65.487,76020000.0
2009-05-25 22:57:00,65.51,65.512,65.49,65.493,97330000.0
2009-05-25 22:58:00,65.493,65.504,65.493,65.503,57230000.0
2009-05-25 22:59:00,65.492,65.513,65.492,65.502,101970000.0
2009-05-25 23:00:00,65.492,65.496,65.488,65.496,113110000.0
2009-05-25 23:01:00,65.497,65.5,65.494,65.499,145990000.0
2009-05-25 23:02:00,65.498,65.5,65.494,65.498,119210000.0
2009-05-25 23:03:00,65.523,65.523,65.505,65.505,96510000.0
2009-05-25 23:04:00,65.499,65.5,65.495,65.496,68150000.0
2009-05-25 23:05:00,65.497,65.507,65.497,65.5,57340000.0
2009-05-25 23:06:00,65.52,65.525,65.503,65.504,99540000.0
2009-05-25 23:07:00,65.496,65.5,65.496,65.499,67870000.0
2009-05-25 23:08:00,65.503,65.506,65.501,65.506,49700000.0
2009-05-25 23:09:00,65.522,65.522,65.491,65.495,39120000.0
2009-05-25 23:10:00,65.489,65.489,65.487,65.488,23540000.0
2009-05-25 23:11:00,65.488,65.49,65.487,65.489,52420000.0
2009-05-25 23:12:00,65.524,65.524,65.493,65.493,29520000.0
2009-05-25 23:13:00,65.49,65.503,65.49,65.497,41600000.0
2009-05-25 23:15:00,65.513,65.513,65.505,65.505,70440000.0
2009-05-25 23:16:00,65.498,65.499,65.497,65.498,64810000.0
2009-05-25 23:17:00,65.505,65.508,65.501,65.504,54930000.0
2009-05-25 23:18:00,65.516,65.516,65.503,65.503,55050000.0
2009-05-25 23:19:00,65.505,65.507,65.502,65.504,74850000.0
2009-05-25 23:20:00,65.502,65.505,65.5,65.502,61200000.0
2009-05-25 23:21:00,65.516,65.517,65.511,65.511,51950000.0
2009-05-25 23:22:00,65.497,65.5,65.496,65.499,52280000.0
2009-05-25 23:23:00,65.5,65.5,65.496,65.5,78460000.0
2009-05-25 23:24:00,65.521,65.522,65.502,65.502,63380000.0
2009-05-25 23:25:00,65.499,65.5,65.496,65.5,91630000.0
2009-05-25 23:26:00,65.504,65.521,65.503,65.519,87000000.0
2009-05-25 23:27:00,65.49,65.495,65.482,65.488,109290000.0
2009-05-25 23:28:00,65.482,65.493,65.482,65.492,42090000.0
2009-05-25 23:29:00,65.502,65.522,65.502,65.513,58530000.0
2009-05-25 23:30:00,65.494,65.497,65.49,65.497,44030000.0
2009-05-25 23:31:00,65.489,65.49,65.487,65.489,62120000.0
2009-05-25 23:33:00,65.524,65.524,65.484,65.495,72340000.0
2009-05-25 23:34:00,65.498,65.499,65.497,65.498,69890000.0
2009-05-25 23:35:00,65.504,65.529,65.496,65.509,62620000.0
2009-05-25 23:36:00,65.508,65.51,65.506,65.507,62770000.0
2009-05-25 23:38:00,65.508,65.51,65.507,65.508,68980000.0
2009-05-25 23:39:00,65.532,65.534,65.517,65.52,60550000.0
2009-05-25 23:40:00,65.517,65.517,65.51,65.51,58740000.0
2009-05-25 23:41:00,65.508,65.51,65.506,65.508,57190000.0
2009-05-25 23:42:00,65.539,65.54,65.52,65.521,70740000.0
2009-05-25 23:43:00,65.507,65.508,65.499,65.508,56410000.0
2009-05-25 23:44:00,65.516,65.517,65.512,65.512,53750000.0
2009-05-25 23:45:00,65.542,65.543,65.514,65.517,53220000.0
2009-05-25 23:46:00,65.517,65.532,65.517,65.532,73560000.0
2009-05-25 23:47:00,65.525,65.525,65.512,65.512,72320000.0
2009-05-25 23:48:00,65.533,65.534,65.517,65.523,87270000.0
2009-05-25 23:49:00,65.508,65.519,65.508,65.519,82550000.0
2009-05-25 23:50:00,65.517,65.517,65.511,65.512,108160000.0
2009-05-25 23:51:00,65.545,65.545,65.539,65.539,45850000.0
2009-05-25 23:53:00,65.515,65.542,65.515,65.542,63230000.0
2009-05-25 23:54:00,65.527,65.531,65.515,65.515,64110000.0
2009-05-25 23:55:00,65.503,65.512,65.494,65.5,58140000.0
2009-05-25 23:56:00,65.496,65.539,65.492,65.533,63500000.0
2009-05-25 23:57:00,65.515,65.516,65.509,65.514,79080000.0
2009-05-25 23:58:00,65.518,65.519,65.517,65.519,57170000.0
2009-05-25 23:59:00,65.517,65.52,65.517,65.52,48090000.0
2009-05-26 00:00:00,65.534,65.535,65.524,65.524,52240000.0
2009-05-26 00:01:00,65.51,65.51,65.506,65.508,60400000.0
2009-05-26 00:02:00,65.505,65.515,65.503,65.507,72810000.0
2009-05-26 00:03:00,65.539,65.54,65.501,65.501,93240000.0
2009-05-26 00:04:00,65.507,65.508,65.505,65.508,76630000.0
2009-05-26 00:05:00,65.505,65.508,65.5,65.505,103670000.0
2009-05-26 00:06:00,65.523,65.523,65.505,65.505,47230000.0
2009-05-26 00:07:00,65.497,65.499,65.497,65.498,50600000.0
2009-05-26 00:09:00,65.514,65.518,65.484,65.503,73690000.0
2009-05-26 00:10:00,65.511,65.524,65.504,65.511,73200000.0
2009-05-26 00:12:00,65.527,65.531,65.517,65.52,65520000.0
2009-05-26 00:13:00,65.507,65.509,65.507,65.507,68220000.0
2009-05-26 00:14:00,65.508,65.509,65.506,65.508,67020000.0
2009-05-26 00:15:00,65.534,65.535,65.511,65.511,61510000.0
2009-05-26 00:17:00,65.508,65.51,65.507,65.508,69550000.0
2009-05-26 00:18:00,65.528,65.528,65.515,65.516,69170000.0
2009-05-26 00:19:00,65.499,65.506,65.499,65.5,60970000.0
2009-05-26 00:20:00,65.508,65.51,65.506,65.508,60960000.0
2009-05-26 00:21:00,65.527,65.527,65.507,65.519,80080000.0
2009-05-26 00:23:00,65.508,65.51,65.507,65.508,67290000.0
2009-05-26 00:24:00,65.531,65.534,65.515,65.515,65210000.0
2009-05-26 00:25:00,65.505,65.507,65.501,65.506,57950000.0
2009-05-26 00:26:00,65.506,65.523,65.505,65.518,57710000.0
2009-05-26 00:27:00,65.508,65.51,65.507,65.508,81190000.0
2009-05-26 00:28:00,65.508,65.51,65.506,65.508,58930000.0
2009-05-26 00:29:00,65.497,65.5,65.496,65.5,54030000.0
2009-05-26 00:30:00,65.523,65.523,65.512,65.512,53360000.0
2009-05-26 00:31:00,65.506,65.506,65.501,65.504,74030000.0
2009-05-26 00:32:00,65.508,65.51,65.507,65.507,68900000.0
2009-05-26 00:33:00,65.532,65.532,65.501,65.501,92380000.0
2009-05-26 00:34:00,65.503,65.503,65.482,65.498,83970000.0
2009-05-26 00:35:00,65.498,65.501,65.497,65.499,111040000.0
2009-05-26 00:36:00,65.521,65.524,65.503,65.503,48110000.0
2009-05-26 00:37:00,65.497,65.499,65.497,65.498,57740000.0
2009-05-26 00:38:00,65.499,65.505,65.499,65.5,50600000.0
2009-05-26 00:39:00,65.524,65.527,65.503,65.503,62810000.0
2009-05-26 00:40:00,65.497,65.507,65.497,65.5,61350000.0
2009-05-26 00:41:00,65.509,65.511,65.506,65.508,71120000.0
2009-05-26 00:42:00,65.525,65.526,65.48,65.484,88030000.0
2009-05-26 00:43:00,65.497,65.497,65.481,65.494,54060000.0
2009-05-26 00:44:00,65.498,65.527,65.497,65.497,99500000.0
2009-05-26 00:45:00,65.508,65.508,65.488,65.488,104890000.0
2009-05-26 00:47:00,65.478,65.48,65.477,65.478,62410000.0
2009-05-26 00:48:00,65.502,65.502,65.484,65.484,70810000.0
2009-05-26 00:49:00,65.494,65.494,65.48,65.481,56250000.0
2009-05-26 00:50:00,65.478,65.48,65.476,65.478,58860000.0
2009-05-26 00:51:00,65.497,65.499,65.486,65.491,83330000.0
2009-05-26 00:52:00,65.469,65.47,65.466,65.469,56830000.0
2009-05-26 00:53:00,65.459,65.467,65.459,65.462,49790000.0
2009-05-26 00:54:00,65.469,65.477,65.468,65.475,54040000.0
2009-05-26 00:55:00,65.48,65.48,65.476,65.48,65230000.0
2009-05-26 00:56:00,65.484,65.502,65.484,65.502,68630000.0
2009-05-26 00:57:00,65.497,65.503,65.483,65.503,85380000.0
2009-05-26 00:59:00,65.508,65.51,65.507,65.508,71150000.0
2009-05-26 01:00:00,65.53,65.532,65.516,65.516,71110000.0
2009-05-26 01:02:00,65.508,65.51,65.507,65.508,71920000.0
2009-05-26 01:03:00,65.523,65.523,65.487,65.487,75130000.0
2009-05-26 01:04:00,65.489,65.494,65.481,65.481,72390000.0
2009-05-26 01:05:00,65.478,65.48,65.476,65.477,64550000.0
2009-05-26 01:06:00,65.493,65.493,65.462,65.483,96100000.0
2009-05-26 01:07:00,65.469,65.47,65.466,65.469,62860000.0
2009-05-26 01:08:00,65.467,65.477,65.467,65.477,54560000.0
2009-05-26 01:09:00,65.495,65.495,65.466,65.47,53300000.0
2009-05-26 01:10:00,65.472,65.476,65.471,65.472,80380000.0
2009-05-26 01:11:00,65.465,65.479,65.455,65.475,78070000.0
2009-05-26 01:12:00,65.455,65.456,65.447,65.447,97260000.0
2009-05-26 01:13:00,65.435,65.438,65.428,65.438,93580000.0
2009-05-26 01:14:00,65.424,65.428,65.412,65.419,118970000.0
2009-05-26 01:15:00,65.433,65.434,65.414,65.414,56100000.0
2009-05-26 01:16:00,65.397,65.399,65.397,65.398,70820000.0
2009-05-26 01:17:00,65.407,65.41,65.405,65.408,51710000.0
2009-05-26 01:18:00,65.423,65.423,65.402,65.402,69270000.0
2009-05-26 01:19:00,65.405,65.41,65.401,65.402,73640000.0
2009-05-26 01:20:00,65.401,65.413,65.401,65.405,80500000.0
2009-05-26 01:21:00,65.419,65.424,65.399,65.42,86090000.0
2009-05-26 01:22:00,65.429,65.434,65.423,65.429,58720000.0
2009-05-26 01:23:00,65.433,65.435,65.42,65.422,95700000.0
2009-05-26 01:24:00,65.453,65.457,65.444,65.444,113330000.0
2009-05-26 01:25:00,65.437,65.44,65.434,65.439,151020000.0
2009-05-26 01:26:00,65.454,65.456,65.449,65.451,118580000.0
2009-05-26 01:27:00,65.446,65.447,65.439,65.44,91370000.0
2009-05-26 01:28:00,65.439,65.44,65.435,65.436,70170000.0
2009-05-26 01:29:00,65.427,65.437,65.427,65.434,61580000.0
2009-05-26 01:30:00,65.45,65.45,65.432,65.432,106410000.0
2009-05-26 01:31:00,65.433,65.46,65.433,65.46,74140000.0
2009-05-26 01:32:00,65.477,65.486,65.468,65.481,55050000.0
2009-05-26 01:33:00,65.503,65.504,65.47,65.493,40720000.0
2009-05-26 01:34:00,65.486,65.487,65.479,65.479,29120000.0
2009-05-26 01:35:00,65.481,65.493,65.481,65.489,52520000.0
2009-05-26 01:36:00,65.514,65.514,65.492,65.498,22640000.0
2009-05-26 01:37:00,65.506,65.508,65.505,65.507,44580000.0
2009-05-26 01:38:00,65.514,65.517,65.509,65.509,65630000.0
2009-05-26 01:39:00,65.531,65.531,65.514,65.516,88590000.0
2009-05-26 01:40:00,65.518,65.535,65.513,65.532,107850000.0
2009-05-26 01:41:00,65.536,65.574,65.536,65.572,106630000.0
2009-05-26 01:42:00,65.538,65.54,65.536,65.538,56790000.0
2009-05-26 01:43:00,65.559,65.565,65.553,65.555,133960000.0
2009-05-26 01:44:00,65.568,65.588,65.562,65.588,103250000.0
2009-05-26 01:45:00,65.579,65.579,65.556,65.565,53650000.0
2009-05-26 01:46:00,65.558,65.566,65.553,65.566,63780000.0
2009-05-26 01:47:00,65.564,65.582,65.564,65.582,9210000.0
2009-05-26 01:48:00,65.567,65.572,65.531,65.551,43760000.0
2009-05-26 01:49:00,65.537,65.54,65.536,65.536,32540000.0
2009-05-26 01:50:00,65.534,65.55,65.534,65.543,76120000.0
2009-05-26 01:51:00,65.521,65.529,65.511,65.528,127360000.0
2009-05-26 01:52:00,65.537,65.543,65.518,65.518,47000000.0
2009-05-26 01:53:00,65.519,65.535,65.516,65.525,41380000.0
2009-05-26 01:54:00,65.556,65.556,65.53,65.536,23720000.0
2009-05-26 01:55:00,65.527,65.53,65.517,65.522,73580000.0
2009-05-26 01:56:00,65.512,65.522,65.512,65.522,69730000.0
2009-05-26 01:57:00,65.549,65.551,65.527,65.538,145460000.0
2009-05-26 01:58:00,65.529,65.534,65.524,65.533,97080000.0
2009-05-26 02:01:00,65.568,65.568,65.558,65.559,85320000.0
2009-05-26 02:02:00,65.566,65.573,65.55,65.573,60970000.0
2009-05-26 02:03:00,65.563,65.563,65.533,65.533,41490000.0
2009-05-26 02:04:00,65.508,65.508,65.499,65.507,94960000.0
2009-05-26 02:05:00,65.503,65.503,65.482,65.482,59840000.0
2009-05-26 02:06:00,65.523,65.523,65.487,65.493,75570000.0
2009-05-26 02:07:00,65.489,65.503,65.489,65.5,58700000.0
2009-05-26 02:08:00,65.494,65.53,65.494,65.53,75130000.0
2009-05-26 02:09:00,65.531,65.532,65.511,65.511,10150000.0
2009-05-26 02:10:00,65.535,65.582,65.535,65.582,65550000.0
2009-05-26 02:11:00,65.594,65.594,65.579,65.579,98180000.0
2009-05-26 02:12:00,65.614,65.614,65.586,65.611,104360000.0
2009-05-26 02:13:00,65.623,65.664,65.623,65.664,99700000.0
2009-05-26 02:14:00,65.671,65.679,65.613,65.639,78560000.0
2009-05-26 02:15:00,65.667,65.675,65.638,65.675,72410000.0
2009-05-26 02:16:00,65.675,65.719,65.675,65.714,82330000.0
2009-05-26 02:17:00,65.713,65.784,65.713,65.784,57620000.0
2009-05-26 02:18:00,65.786,65.786,65.737,65.743,46380000.0
2009-05-26 02:19:00,65.751,65.756,65.741,65.741,93980000.0
2009-05-26 02:20:00,65.739,65.754,65.726,65.754,68610000.0
2009-05-26 02:21:00,65.742,65.742,65.7,65.7,76360000.0
2009-05-26 02:22:00,65.707,65.715,65.702,65.715,59200000.0
2009-05-26 02:23:00,65.705,65.705,65.69,65.69,66970000.0
2009-05-26 02:24:00,65.696,65.696,65.693,65.695,6210000.0
2009-05-26 02:25:00,65.697,65.697,65.689,65.696,71720000.0
2009-05-26 02:26:00,65.696,65.696,65.692,65.692,4920000.0
2009-05-26 02:27:00,65.714,65.714,65.683,65.683,68670000.0
2009-05-26 02:28:00,65.681,65.681,65.671,65.673,8640000.0
2009-05-26 02:29:00,65.659,65.667,65.659,65.666,107530000.0
2009-05-26 02:30:00,65.693,65.693,65.663,65.663,106350000.0
2009-05-26 02:31:00,65.645,65.648,65.64,65.648,78700000.0
2009-05-26 02:32:00,65.642,65.648,65.641,65.648,69970000.0
2009-05-26 02:33:00,65.672,65.672,65.647,65.649,79340000.0
2009-05-26 02:34:00,65.638,65.652,65.638,65.647,62730000.0
2009-05-26 02:35:00,65.648,65.653,65.641,65.653,41360000.0
2009-05-26 02:36:00,65.674,65.674,65.652,65.652,100580000.0
2009-05-26 02:37:00,65.652,65.656,65.65,65.65,66480000.0
2009-05-26 02:38:00,65.633,65.64,65.615,65.62,80710000.0
2009-05-26 02:39:00,65.642,65.642,65.601,65.614,63310000.0
2009-05-26 02:40:00,65.617,65.617,65.61,65.61,69870000.0
2009-05-26 02:41:00,65.603,65.605,65.603,65.605,2820000.0
2009-05-26 02:42:00,65.637,65.637,65.622,65.629,69480000.0
2009-05-26 02:43:00,65.624,65.625,65.611,65.625,82650000.0
2009-05-26 02:44:00,65.627,65.63,65.626,65.628,60150000.0
2009-05-26 02:45:00,65.651,65.651,65.605,65.605,43960000.0
2009-05-26 02:46:00,65.59,65.597,65.589,65.597,96780000.0
2009-05-26 02:47:00,65.587,65.592,65.574,65.574,64340000.0
2009-05-26 02:48:00,65.584,65.584,65.562,65.569,80850000.0
2009-05-26 02:49:00,65.58,65.587,65.578,65.58,62430000.0
2009-05-26 02:50:00,65.579,65.583,65.571,65.571,65770000.0
2009-05-26 02:51:00,65.582,65.582,65.532,65.541,12770000.0
2009-05-26 02:52:00,65.539,65.54,65.537,65.537,83220000.0
2009-05-26 02:53:00,65.545,65.583,65.545,65.583,73170000.0
2009-05-26 02:54:00,65.571,65.571,65.522,65.522,75630000.0
2009-05-26 02:55:00,65.528,65.534,65.523,65.523,72740000.0
2009-05-26 02:56:00,65.506,65.512,65.495,65.506,68100000.0
2009-05-26 02:57:00,65.499,65.499,65.463,65.474,42110000.0
2009-05-26 02:58:00,65.456,65.466,65.427,65.463,63300000.0
2009-05-26 02:59:00,65.473,65.476,65.44,65.441,100200000.0
2009-05-26 03:00:00,65.467,65.467,65.443,65.457,107540000.0
2009-05-26 03:01:00,65.43,65.461,65.43,65.448,99440000.0
2009-05-26 03:02:00,65.454,65.474,65.443,65.474,83760000.0
2009-05-26 03:03:00,65.486,65.486,65.458,65.469,76810000.0
2009-05-26 03:04:00,65.448,65.479,65.44,65.468,81250000.0
2009-05-26 03:05:00,65.459,65.484,65.459,65.484,61490000.0
2009-05-26 03:06:00,65.498,65.515,65.476,65.515,43060000.0
2009-05-26 03:07:00,65.525,65.525,65.487,65.487,94350000.0
2009-05-26 03:08:00,65.483,65.503,65.481,65.481,68890000.0
2009-05-26 03:09:00,65.498,65.511,65.485,65.485,84040000.0
2009-05-26 03:10:00,65.498,65.512,65.496,65.509,61050000.0
2009-05-26 03:11:00,65.493,65.508,65.464,65.492,70480000.0
2009-05-26 03:12:00,65.498,65.498,65.48,65.485,9960000.0
2009-05-26 03:13:00,65.465,65.486,65.414,65.423,80490000.0
2009-05-26 03:14:00,65.386,65.416,65.376,65.376,56850000.0
2009-05-26 03:15:00,65.415,65.415,65.385,65.405,42380000.0
2009-05-26 03:16:00,65.381,65.383,65.328,65.342,101160000.0
2009-05-26 03:17:00,65.331,65.353,65.331,65.346,72000000.0
2009-05-26 03:18:00,65.354,65.354,65.315,65.343,76620000.0
2009-05-26 03:19:00,65.338,65.342,65.323,65.323,62630000.0
2009-05-26 03:20:00,65.319,65.334,65.313,65.326,65820000.0
2009-05-26 03:21:00,65.348,65.348,65.32,65.331,14500000.0
2009-05-26 03:22:00,65.35,65.361,65.331,65.331,61580000.0
2009-05-26 03:23:00,65.344,65.363,65.344,65.363,69580000.0
2009-05-26 03:24:00,65.368,65.368,65.329,65.337,13160000.0
2009-05-26 03:25:00,65.339,65.355,65.339,65.355,66990000.0
2009-05-26 03:26:00,65.361,65.382,65.353,65.359,69720000.0
2009-05-26 03:27:00,65.371,65.383,65.352,65.357,12820000.0
2009-05-26 03:28:00,65.378,65.393,65.374,65.387,88030000.0
2009-05-26 03:29:00,65.379,65.394,65.379,65.394,75310000.0
2009-05-26 03:30:00,65.404,65.404,65.371,65.371,70230000.0
2009-05-26 03:31:00,65.358,65.373,65.355,65.367,73780000.0
2009-05-26 03:32:00,65.348,65.363,65.341,65.341,64250000.0
2009-05-26 03:33:00,65.361,65.361,65.324,65.356,45240000.0
2009-05-26 03:34:00,65.34,65.36,65.329,65.34,61790000.0
2009-05-26 03:35:00,65.344,65.378,65.344,65.368,97760000.0
2009-05-26 03:36:00,65.392,65.392,65.352,65.352,106920000.0
2009-05-26 03:37:00,65.342,65.371,65.342,65.357,106710000.0
2009-05-26 03:38:00,65.367,65.382,65.362,65.38,72670000.0
2009-05-26 03:39:00,65.404,65.404,65.375,65.382,70690000.0
2009-05-26 03:40:00,65.381,65.394,65.381,65.394,73800000.0
2009-05-26 03:41:00,65.392,65.392,65.347,65.36,58030000.0
2009-05-26 03:42:00,65.361,65.361,65.294,65.294,42450000.0
2009-05-26 03:43:00,65.297,65.301,65.277,65.279,101810000.0
2009-05-26 03:44:00,65.28,65.299,65.256,65.261,65070000.0
2009-05-26 03:45:00,65.271,65.271,65.232,65.232,78980000.0
2009-05-26 03:46:00,65.251,65.267,65.233,65.263,63220000.0
2009-05-26 03:47:00,65.272,65.272,65.235,65.257,66350000.0
2009-05-26 03:48:00,65.246,65.286,65.246,65.279,13150000.0
2009-05-26 03:49:00,65.263,65.271,65.233,65.233,69460000.0
2009-05-26 03:50:00,65.251,65.251,65.219,65.237,19000000.0
2009-05-26 03:51:00,65.235,65.266,65.235,65.262,59600000.0
2009-05-26 03:52:00,65.276,65.299,65.264,65.287,106010000.0
2009-05-26 03:53:00,65.28,65.303,65.267,65.303,78610000.0
2009-05-26 03:54:00,65.324,65.324,65.286,65.292,69160000.0
2009-05-26 03:55:00,65.306,65.312,65.296,65.3,72160000.0
2009-05-26 03:56:00,65.316,65.321,65.296,65.321,146540000.0
2009-05-26 03:57:00,65.332,65.332,65.312,65.332,130470000.0
2009-05-26 03:58:00,65.322,65.324,65.312,65.316,135190000.0
2009-05-26 03:59:00,65.311,65.346,65.311,65.346,117850000.0
2009-05-26 04:00:00,65.36,65.36,65.321,65.321,67260000.0
2009-05-26 04:01:00,65.336,65.336,65.311,65.331,85020000.0
2009-05-26 04:02:00,65.328,65.332,65.315,65.32,78110000.0
2009-05-26 04:03:00,65.336,65.337,65.322,65.329,67300000.0
2009-05-26 04:04:00,65.333,65.352,65.325,65.349,68780000.0
2009-05-26 04:05:00,65.343,65.355,65.343,65.355,73510000.0
2009-05-26 04:06:00,65.341,65.341,65.325,65.336,43790000.0
2009-05-26 04:07:00,65.338,65.344,65.335,65.339,66560000.0
2009-05-26 04:08:00,65.325,65.325,65.306,65.324,94010000.0
2009-05-26 04:09:00,65.315,65.315,65.284,65.305,104230000.0
2009-05-26 04:10:00,65.307,65.314,65.302,65.302,104900000.0
2009-05-26 04:11:00,65.317,65.326,65.305,65.326,82250000.0
2009-05-26 04:12:00,65.318,65.322,65.306,65.317,68800000.0
2009-05-26 04:13:00,65.328,65.335,65.323,65.328,76180000.0
2009-05-26 04:14:00,65.321,65.359,65.321,65.359,59010000.0
2009-05-26 04:15:00,65.361,65.361,65.338,65.358,43300000.0
2009-05-26 04:16:00,65.357,65.365,65.352,65.36,93260000.0
2009-05-26 04:17:00,65.363,65.375,65.361,65.361,63010000.0
2009-05-26 04:18:00,65.383,65.383,65.356,65.361,81090000.0
2009-05-26 04:19:00,65.362,65.362,65.341,65.341,53420000.0
2009-05-26 04:20:00,65.339,65.359,65.326,65.338,69870000.0
2009-05-26 04:21:00,65.339,65.339,65.331,65.334,7330000.0
2009-05-26 04:22:00,65.338,65.351,65.333,65.346,58260000.0
2009-05-26 04:23:00,65.355,65.355,65.334,65.355,72450000.0
2009-05-26 04:24:00,65.349,65.351,65.334,65.338,13330000.0
2009-05-26 04:25:00,65.338,65.339,65.337,65.338,28800000.0
2009-05-26 04:26:00,65.354,65.354,65.343,65.348,36330000.0
2009-05-26 04:27:00,65.355,65.355,65.34,65.34,62950000.0
2009-05-26 04:28:00,65.346,65.356,65.343,65.356,103630000.0
2009-05-26 04:29:00,65.366,65.366,65.352,65.352,71640000.0
2009-05-26 04:30:00,65.374,65.374,65.351,65.366,64300000.0
2009-05-26 04:31:00,65.348,65.356,65.348,65.349,68420000.0
2009-05-26 04:32:00,65.363,65.364,65.348,65.348,138190000.0
2009-05-26 04:33:00,65.372,65.372,65.351,65.357,122540000.0
2009-05-26 04:34:00,65.358,65.374,65.358,65.366,136020000.0
2009-05-26 04:35:00,65.35,65.366,65.349,65.366,121170000.0
2009-05-26 04:36:00,65.366,65.366,65.35,65.358,60080000.0
2009-05-26 04:37:00,65.358,65.364,65.353,65.359,83580000.0
2009-05-26 04:38:00,65.355,65.355,65.34,65.34,74350000.0
2009-05-26 04:39:00,65.364,65.364,65.329,65.332,72880000.0
2009-05-26 04:40:00,65.33,65.341,65.311,65.311,73050000.0
2009-05-26 04:41:00,65.318,65.324,65.308,65.311,72070000.0
2009-05-26 04:42:00,65.321,65.321,65.3,65.3,40080000.0
2009-05-26 04:43:00,65.312,65.336,65.304,65.336,62910000.0
2009-05-26 04:44:00,65.321,65.341,65.316,65.328,99270000.0
2009-05-26 04:45:00,65.353,65.353,65.315,65.322,109330000.0
2009-05-26 04:46:00,65.328,65.332,65.324,65.331,101130000.0
2009-05-26 04:47:00,65.319,65.328,65.319,65.321,84340000.0
2009-05-26 04:48:00,65.344,65.344,65.328,65.337,70660000.0
2009-05-26 04:49:00,65.321,65.335,65.321,65.335,86870000.0
2009-05-26 04:50:00,65.327,65.338,65.317,65.334,64270000.0
2009-05-26 04:51:00,65.353,65.353,65.322,65.33,47400000.0
2009-05-26 04:52:00,65.336,65.336,65.321,65.329,93290000.0
2009-05-26 04:53:00,65.31,65.317,65.31,65.316,64370000.0
2009-05-26 04:54:00,65.335,65.335,65.32,65.32,70070000.0
2009-05-26 04:55:00,65.321,65.334,65.321,65.324,59060000.0
2009-05-26 04:56:00,65.331,65.339,65.326,65.335,69430000.0
2009-05-26 04:57:00,65.343,65.343,65.325,65.325,8260000.0
2009-05-26 04:58:00,65.329,65.334,65.324,65.327,83590000.0
2009-05-26 04:59:00,65.317,65.324,65.313,65.318,58930000.0
2009-05-26 05:00:00,65.31,65.333,65.31,65.327,46010000.0
2009-05-26 05:01:00,65.319,65.333,65.319,65.33,96150000.0
2009-05-26 05:02:00,65.324,65.334,65.324,65.328,63870000.0
2009-05-26 05:03:00,65.349,65.356,65.328,65.343,85170000.0
2009-05-26 05:04:00,65.339,65.351,65.334,65.339,62140000.0
2009-05-26 05:05:00,65.341,65.347,65.341,65.346,72490000.0
2009-05-26 05:06:00,65.356,65.356,65.343,65.343,7320000.0
2009-05-26 05:07:00,65.348,65.35,65.347,65.348,47410000.0
2009-05-26 05:08:00,65.369,65.378,65.362,65.378,99740000.0
2009-05-26 05:09:00,65.375,65.375,65.359,65.359,59040000.0
2009-05-26 05:10:00,65.355,65.355,65.341,65.341,74760000.0
2009-05-26 05:11:00,65.347,65.364,65.341,65.358,59390000.0
2009-05-26 05:12:00,65.364,65.364,65.345,65.351,64620000.0
2009-05-26 05:13:00,65.344,65.344,65.344,65.344,2070000.0
2009-05-26 05:14:00,65.349,65.362,65.344,65.344,81310000.0
2009-05-26 05:15:00,65.367,65.367,65.341,65.352,72770000.0
2009-05-26 05:16:00,65.349,65.35,65.347,65.348,75870000.0
2009-05-26 05:17:00,65.349,65.372,65.349,65.363,64130000.0
2009-05-26 05:18:00,65.376,65.376,65.355,65.355,48770000.0
2009-05-26 05:19:00,65.357,65.357,65.35,65.35,99740000.0
2009-05-26 05:20:00,65.359,65.367,65.359,65.36,62180000.0
2009-05-26 05:21:00,65.372,65.372,65.343,65.363,75680000.0
2009-05-26 05:22:00,65.353,65.353,65.335,65.341,57940000.0
2009-05-26 05:23:00,65.332,65.347,65.332,65.338,68160000.0
2009-05-26 05:24:00,65.343,65.344,65.338,65.34,14460000.0
2009-05-26 05:25:00,65.345,65.351,65.332,65.351,13890000.0
2009-05-26 05:26:00,65.364,65.364,65.35,65.35,66440000.0
2009-05-26 05:27:00,65.358,65.365,65.354,65.365,13610000.0
2009-05-26 05:28:00,65.35,65.372,65.35,65.366,57740000.0
2009-05-26 05:29:00,65.374,65.399,65.374,65.388,64280000.0
2009-05-26 05:30:00,65.403,65.403,65.383,65.394,15290000.0
2009-05-26 05:31:00,65.386,65.388,65.386,65.388,2820000.0
2009-05-26 05:32:00,65.388,65.412,65.386,65.412,63590000.0
2009-05-26 05:33:00,65.422,65.422,65.395,65.395,8460000.0
2009-05-26 05:34:00,65.392,65.394,65.385,65.39,16570000.0
2009-05-26 05:35:00,65.379,65.393,65.367,65.393,89260000.0
2009-05-26 05:36:00,65.385,65.385,65.366,65.376,81760000.0
2009-05-26 05:37:00,65.367,65.373,65.361,65.368,34070000.0
2009-05-26 05:38:00,65.369,65.381,65.364,65.369,38180000.0
2009-05-26 05:39:00,65.385,65.385,65.373,65.373,67260000.0
2009-05-26 05:40:00,65.372,65.386,65.372,65.38,56060000.0
2009-05-26 05:41:00,65.386,65.392,65.371,65.386,113620000.0
2009-05-26 05:42:00,65.401,65.401,65.364,65.368,119520000.0
2009-05-26 05:43:00,65.366,65.371,65.351,65.351,46780000.0
2009-05-26 05:44:00,65.357,65.364,65.351,65.363,56290000.0
2009-05-26 05:45:00,65.38,65.38,65.338,65.338,64670000.0
2009-05-26 05:46:00,65.328,65.346,65.328,65.346,101430000.0
2009-05-26 05:47:00,65.334,65.339,65.315,65.335,39140000.0
2009-05-26 05:48:00,65.317,65.334,65.314,65.318,63450000.0
2009-05-26 05:49:00,65.328,65.339,65.314,65.32,38960000.0
2009-05-26 05:50:00,65.313,65.328,65.28,65.298,82440000.0
2009-05-26 05:51:00,65.304,65.304,65.274,65.296,73070000.0
2009-05-26 05:52:00,65.275,65.299,65.274,65.285,49780000.0
2009-05-26 05:53:00,65.278,65.289,65.278,65.289,55460000.0
2009-05-26 05:54:00,65.307,65.311,65.284,65.291,66120000.0
2009-05-26 05:55:00,65.282,65.302,65.282,65.286,39000000.0
2009-05-26 05:56:00,65.279,65.3,65.279,65.286,42690000.0
2009-05-26 05:57:00,65.303,65.303,65.281,65.288,67800000.0
2009-05-26 05:58:00,65.282,65.293,65.272,65.278,93270000.0
2009-05-26 05:59:00,65.262,65.285,65.262,65.285,146820000.0
2009-05-26 06:00:00,65.285,65.293,65.276,65.293,81420000.0
2009-05-26 06:01:00,65.29,65.303,65.282,65.282,77210000.0
2009-05-26 06:02:00,65.278,65.283,65.274,65.278,43360000.0
2009-05-26 06:03:00,65.304,65.304,65.274,65.297,33510000.0
2009-05-26 06:04:00,65.309,65.313,65.295,65.298,51760000.0
2009-05-26 06:05:00,65.289,65.305,65.289,65.305,95980000.0
2009-05-26 06:06:00,65.326,65.326,65.301,65.312,101560000.0
2009-05-26 06:07:00,65.286,65.301,65.281,65.281,29120000.0
2009-05-26 06:08:00,65.287,65.301,65.265,65.295,50980000.0
2009-05-26 06:09:00,65.293,65.297,65.286,65.294,13750000.0
2009-05-26 06:10:00,65.298,65.305,65.293,65.297,54090000.0
2009-05-26 06:11:00,65.301,65.315,65.301,65.309,52410000.0
2009-05-26 06:12:00,65.334,65.334,65.301,65.301,84050000.0
2009-05-26 06:13:00,65.298,65.316,65.294,65.316,144060000.0
2009-05-26 06:14:00,65.305,65.314,65.294,65.306,59610000.0
2009-05-26 06:15:00,65.304,65.304,65.292,65.294,102400000.0
2009-05-26 06:16:00,65.299,65.303,65.294,65.299,98150000.0
2009-05-26 06:17:00,65.298,65.305,65.293,65.298,101450000.0
2009-05-26 06:18:00,65.315,65.315,65.295,65.305,74510000.0
2009-05-26 06:19:00,65.299,65.314,65.299,65.307,37010000.0
2009-05-26 06:20:00,65.308,65.321,65.303,65.315,34410000.0
2009-05-26 06:21:00,65.325,65.325,65.312,65.312,55330000.0
2009-05-26 06:22:00,65.312,65.324,65.312,65.321,25410000.0
2009-05-26 06:23:00,65.312,65.332,65.312,65.326,27520000.0
2009-05-26 06:24:00,65.319,65.33,65.315,65.32,35360000.0
2009-05-26 06:25:00,65.31,65.325,65.304,65.325,63360000.0
2009-05-26 06:26:00,65.32,65.344,65.32,65.339,100770000.0
2009-05-26 06:27:00,65.338,65.343,65.318,65.327,78340000.0
2009-05-26 06:28:00,65.335,65.335,65.311,65.311,68470000.0
2009-05-26 06:29:00,65.31,65.335,65.31,65.335,78790000.0
2009-05-26 06:30:00,65.346,65.346,65.319,65.319,146430000.0
2009-05-26 06:31:00,65.319,65.327,65.319,65.325,119490000.0
2009-05-26 06:32:00,65.336,65.357,65.335,65.356,139680000.0
2009-05-26 06:33:00,65.339,65.348,65.323,65.333,124420000.0
2009-05-26 06:34:00,65.336,65.337,65.328,65.328,61880000.0
2009-05-26 06:35:00,65.33,65.339,65.314,65.337,90550000.0
2009-05-26 06:36:00,65.345,65.345,65.315,65.33,77900000.0
2009-05-26 06:37:00,65.311,65.317,65.31,65.31,79430000.0
2009-05-26 06:38:00,65.304,65.307,65.292,65.307,71930000.0
2009-05-26 06:39:00,65.326,65.326,65.304,65.307,65540000.0
2009-05-26 06:40:00,65.323,65.323,65.306,65.309,46100000.0
2009-05-26 06:41:00,65.312,65.33,65.312,65.326,61090000.0
2009-05-26 06:42:00,65.308,65.315,65.302,65.315,99090000.0
2009-05-26 06:43:00,65.307,65.307,65.298,65.306,108550000.0
2009-05-26 06:44:00,65.311,65.331,65.293,65.324,108620000.0
2009-05-26 06:45:00,65.303,65.304,65.293,65.299,81860000.0
2009-05-26 06:46:00,65.297,65.305,65.29,65.291,76180000.0
2009-05-26 06:47:00,65.301,65.313,65.295,65.313,74500000.0
2009-05-26 06:48:00,65.303,65.315,65.295,65.304,61900000.0
2009-05-26 06:49:00,65.303,65.322,65.303,65.322,43870000.0
2009-05-26 06:50:00,65.31,65.321,65.303,65.311,95100000.0
2009-05-26 06:51:00,65.334,65.334,65.306,65.311,67030000.0
2009-05-26 06:52:00,65.302,65.314,65.291,65.314,79160000.0
2009-05-26 06:53:00,65.315,65.315,65.301,65.301,58780000.0
2009-05-26 06:54:00,65.315,65.315,65.297,65.313,71040000.0
2009-05-26 06:55:00,65.29,65.31,65.284,65.307,22950000.0
2009-05-26 06:56:00,65.301,65.316,65.301,65.311,80840000.0
2009-05-26 06:57:00,65.325,65.325,65.286,65.3,78130000.0
2009-05-26 06:58:00,65.308,65.311,65.303,65.308,63070000.0
2009-05-26 06:59:00,65.291,65.306,65.291,65.299,72020000.0
2009-05-26 07:00:00,65.302,65.302,65.285,65.298,41360000.0
2009-05-26 07:01:00,65.29,65.305,65.29,65.305,62450000.0
2009-05-26 07:02:00,65.289,65.304,65.289,65.289,97670000.0
2009-05-26 07:03:00,65.312,65.312,65.29,65.29,111210000.0
2009-05-26 07:04:00,65.29,65.307,65.29,65.306,101460000.0
2009-05-26 07:05:00,65.288,65.308,65.288,65.308,74860000.0
2009-05-26 07:06:00,65.314,65.317,65.293,65.317,71410000.0
2009-05-26 07:07:00,65.33,65.334,65.322,65.334,77040000.0
2009-05-26 07:08:00,65.317,65.32,65.316,65.318,62220000.0
2009-05-26 07:09:00,65.334,65.334,65.323,65.329,40910000.0
2009-05-26 07:10:00,65.33,65.34,65.325,65.338,94790000.0
2009-05-26 07:11:00,65.339,65.344,65.322,65.344,66120000.0
2009-05-26 07:12:00,65.338,65.343,65.332,65.338,78080000.0
2009-05-26 07:13:00,65.34,65.353,65.332,65.332,57400000.0
2009-05-26 07:14:00,65.331,65.353,65.331,65.353,67490000.0
2009-05-26 07:15:00,65.347,65.352,65.322,65.338,15230000.0
2009-05-26 07:16:00,65.324,65.334,65.313,65.334,105870000.0
2009-05-26 07:17:00,65.321,65.329,65.315,65.329,75320000.0
2009-05-26 07:18:00,65.324,65.324,65.311,65.311,67570000.0
2009-05-26 07:19:00,65.321,65.333,65.32,65.32,71380000.0
2009-05-26 07:20:00,65.319,65.325,65.313,65.323,139200000.0
2009-05-26 07:21:00,65.334,65.334,65.321,65.325,119000000.0
2009-05-26 07:22:00,65.305,65.314,65.302,65.308,148680000.0
2009-05-26 07:23:00,65.306,65.317,65.299,65.317,120730000.0
2009-05-26 07:24:00,65.311,65.324,65.304,65.309,60080000.0
2009-05-26 07:25:00,65.307,65.307,65.3,65.305,88040000.0
2009-05-26 07:26:00,65.309,65.323,65.305,65.311,73530000.0
2009-05-26 07:27:00,65.335,65.335,65.295,65.303,71780000.0
2009-05-26 07:28:00,65.291,65.321,65.291,65.301,74750000.0
2009-05-26 07:29:00,65.314,65.314,65.303,65.308,67460000.0
2009-05-26 07:30:00,65.315,65.315,65.31,65.31,38020000.0
2009-05-26 07:31:00,65.309,65.315,65.299,65.299,60520000.0
2009-05-26 07:32:00,65.293,65.303,65.285,65.291,94460000.0
2009-05-26 07:33:00,65.292,65.292,65.274,65.281,102780000.0
2009-05-26 07:34:00,65.287,65.292,65.276,65.287,102220000.0
2009-05-26 07:35:00,65.274,65.281,65.263,65.271,78490000.0
2009-05-26 07:36:00,65.285,65.285,65.263,65.263,69590000.0
2009-05-26 07:37:00,65.263,65.279,65.26,65.26,86390000.0
2009-05-26 07:38:00,65.271,65.271,65.246,65.248,53790000.0
2009-05-26 07:39:00,65.264,65.265,65.253,65.265,46780000.0
2009-05-26 07:40:00,65.252,65.273,65.252,65.262,96030000.0
2009-05-26 07:41:00,65.265,65.275,65.256,65.275,61390000.0
2009-05-26 07:42:00,65.284,65.284,65.263,65.276,76750000.0
2009-05-26 07:43:00,65.288,65.293,65.28,65.28,66440000.0
2009-05-26 07:44:00,65.282,65.288,65.281,65.286,70380000.0
2009-05-26 07:45:00,65.306,65.309,65.294,65.309,8650000.0
2009-05-26 07:46:00,65.329,65.338,65.301,65.308,15060000.0
2009-05-26 07:47:00,65.347,65.404,65.347,65.401,10730000.0
2009-05-26 07:48:00,65.421,65.434,65.392,65.42,12600000.0
2009-05-26 07:49:00,65.436,65.442,65.429,65.434,15210000.0
2009-05-26 07:50:00,65.428,65.432,65.411,65.423,10000000.0
2009-05-26 07:51:00,65.434,65.434,65.404,65.409,12580000.0
2009-05-26 07:52:00,65.375,65.398,65.375,65.398,16710000.0
2009-05-26 07:53:00,65.393,65.408,65.393,65.408,13950000.0
2009-05-26 07:54:00,65.432,65.432,65.415,65.417,13140000.0
2009-05-26 07:55:00,65.422,65.429,65.418,65.418,25010000.0
2009-05-26 07:56:00,65.416,65.448,65.415,65.448,12580000.0
2009-05-26 07:57:00,65.459,65.459,65.408,65.409,8470000.0
2009-05-26 07:58:00,65.426,65.442,65.426,65.438,13350000.0
2009-05-26 07:59:00,65.402,65.417,65.394,65.417,7340000.0
2009-05-26 08:00:00,65.418,65.418,65.389,65.404,18070000.0
2009-05-26 08:01:00,65.414,65.419,65.408,65.418,16710000.0
2009-05-26 08:02:00,65.41,65.41,65.357,65.357,18260000.0
2009-05-26 08:03:00,65.382,65.382,65.344,65.344,9590000.0
2009-05-26 08:04:00,65.374,65.375,65.354,65.375,12410000.0
2009-05-26 08:05:00,65.355,65.373,65.355,65.361,12590000.0
2009-05-26 08:06:00,65.371,65.371,65.329,65.361,15590000.0
2009-05-26 08:07:00,65.365,65.376,65.352,65.37,19950000.0
2009-05-26 08:08:00,65.344,65.351,65.333,65.333,11270000.0
2009-05-26 08:09:00,65.34,65.369,65.334,65.369,13200000.0
2009-05-26 08:10:00,65.364,65.364,65.351,65.351,13190000.0
2009-05-26 08:11:00,65.363,65.363,65.342,65.361,20140000.0
2009-05-26 08:12:00,65.351,65.355,65.335,65.349,14270000.0
2009-05-26 08:13:00,65.359,65.362,65.35,65.35,9780000.0
2009-05-26 08:14:00,65.352,65.364,65.346,65.35,18970000.0
2009-05-26 08:15:00,65.353,65.353,65.342,65.348,20920000.0
2009-05-26 08:16:00,65.342,65.342,65.313,65.328,18230000.0
2009-05-26 08:17:00,65.33,65.339,65.321,65.332,18220000.0
2009-05-26 08:18:00,65.339,65.339,65.315,65.317,9950000.0
2009-05-26 08:19:00,65.316,65.323,65.308,65.308,13190000.0
2009-05-26 08:20:00,65.302,65.308,65.294,65.294,13150000.0
2009-05-26 08:21:00,65.315,65.327,65.315,65.316,13540000.0
2009-05-26 08:22:00,65.325,65.325,65.287,65.304,12210000.0
2009-05-26 08:23:00,65.306,65.306,65.269,65.277,16230000.0
2009-05-26 08:24:00,65.292,65.293,65.269,65.293,17180000.0
2009-05-26 08:25:00,65.273,65.311,65.273,65.311,13570000.0
2009-05-26 08:26:00,65.301,65.322,65.301,65.313,13150000.0
2009-05-26 08:27:00,65.329,65.329,65.306,65.308,12390000.0
2009-05-26 08:28:00,65.295,65.301,65.289,65.298,22350000.0
2009-05-26 08:29:00,65.307,65.307,65.282,65.297,12710000.0
2009-05-26 08:30:00,65.315,65.321,65.296,65.321,19540000.0
2009-05-26 08:31:00,65.324,65.335,65.316,65.335,9020000.0
2009-05-26 08:32:00,65.321,65.342,65.321,65.34,13190000.0
2009-05-26 08:33:00,65.349,65.349,65.333,65.344,9020000.0
2009-05-26 08:34:00,65.348,65.352,65.33,65.352,15030000.0
2009-05-26 08:35:00,65.342,65.347,65.33,65.335,17660000.0
2009-05-26 08:36:00,65.336,65.336,65.313,65.324,11470000.0
2009-05-26 08:37:00,65.291,65.292,65.282,65.287,20220000.0
2009-05-26 08:38:00,65.277,65.293,65.271,65.293,16380000.0
2009-05-26 08:39:00,65.31,65.31,65.291,65.299,13950000.0
2009-05-26 08:40:00,65.289,65.306,65.282,65.289,20270000.0
2009-05-26 08:41:00,65.301,65.301,65.276,65.277,17270000.0
2009-05-26 08:42:00,65.293,65.293,65.275,65.288,12410000.0
2009-05-26 08:43:00,65.293,65.314,65.283,65.291,16910000.0
2009-05-26 08:44:00,65.299,65.301,65.278,65.286,14920000.0
2009-05-26 08:45:00,65.294,65.294,65.278,65.28,13000000.0
2009-05-26 08:46:00,65.276,65.301,65.276,65.3,14750000.0
2009-05-26 08:47:00,65.291,65.299,65.252,65.252,8280000.0
2009-05-26 08:48:00,65.258,65.258,65.169,65.169,9620000.0
2009-05-26 08:49:00,65.176,65.183,65.165,65.183,20000000.0
2009-05-26 08:50:00,65.172,65.18,65.144,65.144,17290000.0
2009-05-26 08:51:00,65.146,65.146,65.116,65.125,11490000.0
2009-05-26 08:52:00,65.145,65.155,65.123,65.123,12240000.0
2009-05-26 08:53:00,65.101,65.122,65.091,65.1,15620000.0
2009-05-26 08:54:00,65.102,65.126,65.097,65.121,12070000.0
2009-05-26 08:55:00,65.132,65.132,65.103,65.125,16340000.0
2009-05-26 08:56:00,65.135,65.178,65.135,65.178,10330000.0
2009-05-26 08:57:00,65.177,65.177,65.145,65.166,9580000.0
2009-05-26 08:58:00,65.169,65.187,65.169,65.183,8300000.0
2009-05-26 08:59:00,65.181,65.181,65.137,65.137,13190000.0
2009-05-26 09:00:00,65.182,65.21,65.169,65.21,10570000.0
2009-05-26 09:01:00,65.203,65.205,65.188,65.192,19570000.0
2009-05-26 09:02:00,65.196,65.213,65.195,65.209,14270000.0
2009-05-26 09:03:00,65.223,65.223,65.193,65.212,13430000.0
2009-05-26 09:04:00,65.216,65.216,65.179,65.179,14460000.0
2009-05-26 09:05:00,65.192,65.197,65.16,65.168,12820000.0
2009-05-26 09:06:00,65.193,65.196,65.163,65.167,11270000.0
2009-05-26 09:07:00,65.16,65.184,65.16,65.168,18640000.0
2009-05-26 09:08:00,65.186,65.198,65.172,65.198,15990000.0
2009-05-26 09:09:00,65.212,65.215,65.2,65.203,14890000.0
2009-05-26 09:10:00,65.186,65.209,65.176,65.209,15830000.0
2009-05-26 09:11:00,65.198,65.214,65.188,65.188,15070000.0
2009-05-26 09:12:00,65.197,65.211,65.191,65.205,15030000.0
2009-05-26 09:13:00,65.195,65.218,65.193,65.217,14390000.0
2009-05-26 09:14:00,65.205,65.211,65.184,65.184,11660000.0
2009-05-26 09:15:00,65.219,65.219,65.191,65.213,12030000.0
2009-05-26 09:16:00,65.2,65.231,65.2,65.229,21200000.0
2009-05-26 09:17:00,65.224,65.238,65.224,65.233,11120000.0
2009-05-26 09:18:00,65.261,65.261,65.224,65.228,14280000.0
2009-05-26 09:19:00,65.226,65.238,65.223,65.223,6970000.0
2009-05-26 09:20:00,65.227,65.259,65.224,65.259,13240000.0
2009-05-26 09:21:00,65.266,65.266,65.238,65.256,11720000.0
2009-05-26 09:22:00,65.258,65.287,65.258,65.279,15600000.0
2009-05-26 09:23:00,65.286,65.294,65.274,65.288,18870000.0
2009-05-26 09:24:00,65.299,65.299,65.263,65.267,14120000.0
2009-05-26 09:25:00,65.266,65.291,65.266,65.291,9200000.0
2009-05-26 09:26:00,65.269,65.3,65.269,65.274,17090000.0
2009-05-26 09:27:00,65.285,65.285,65.241,65.243,15420000.0
2009-05-26 09:28:00,65.217,65.246,65.217,65.237,9280000.0
2009-05-26 09:29:00,65.234,65.239,65.226,65.228,13010000.0
2009-05-26 09:30:00,65.265,65.265,65.22,65.22,20700000.0
2009-05-26 09:31:00,65.232,65.254,65.232,65.243,17680000.0
2009-05-26 09:32:00,65.229,65.235,65.211,65.211,17280000.0
2009-05-26 09:33:00,65.234,65.243,65.212,65.224,13160000.0
2009-05-26 09:34:00,65.239,65.244,65.225,65.225,12070000.0
2009-05-26 09:35:00,65.212,65.22,65.208,65.22,14320000.0
2009-05-26 09:36:00,65.223,65.243,65.217,65.238,14470000.0
2009-05-26 09:37:00,65.225,65.239,65.225,65.235,13900000.0
2009-05-26 09:38:00,65.211,65.218,65.202,65.213,18590000.0
2009-05-26 09:39:00,65.221,65.221,65.187,65.193,12960000.0
2009-05-26 09:40:00,65.196,65.205,65.186,65.205,16930000.0
2009-05-26 09:41:00,65.192,65.192,65.175,65.178,7330000.0
2009-05-26 09:42:00,65.193,65.198,65.187,65.188,16160000.0
2009-05-26 09:43:00,65.183,65.196,65.18,65.186,12440000.0
2009-05-26 09:44:00,65.172,65.187,65.165,65.181,83740000.0
2009-05-26 09:45:00,65.186,65.188,65.17,65.186,70800000.0
2009-05-26 09:46:00,65.183,65.2,65.176,65.193,100180000.0
2009-05-26 09:47:00,65.167,65.184,65.158,65.184,106900000.0
2009-05-26 09:48:00,65.165,65.21,65.165,65.196,123330000.0
2009-05-26 09:49:00,65.197,65.231,65.197,65.219,107580000.0
2009-05-26 09:50:00,65.226,65.237,65.213,65.216,96860000.0
2009-05-26 09:51:00,65.227,65.227,65.196,65.197,29160000.0
2009-05-26 09:52:00,65.213,65.216,65.193,65.212,24890000.0
2009-05-26 09:53:00,65.217,65.22,65.199,65.199,70880000.0
2009-05-26 09:54:00,65.228,65.228,65.206,65.208,121540000.0
2009-05-26 09:55:00,65.206,65.221,65.191,65.201,67490000.0
2009-05-26 09:56:00,65.193,65.199,65.172,65.178,99340000.0
2009-05-26 09:57:00,65.204,65.204,65.189,65.2,113390000.0
2009-05-26 09:58:00,65.181,65.199,65.168,65.178,100200000.0
2009-05-26 09:59:00,65.186,65.196,65.173,65.178,88790000.0
2009-05-26 10:00:00,65.196,65.211,65.192,65.198,81720000.0
2009-05-26 10:01:00,65.192,65.197,65.183,65.188,88290000.0
2009-05-26 10:02:00,65.204,65.213,65.202,65.204,77440000.0
2009-05-26 10:03:00,65.215,65.215,65.199,65.209,112500000.0
2009-05-26 10:04:00,65.198,65.21,65.184,65.2,61860000.0
2009-05-26 10:05:00,65.204,65.219,65.19,65.208,92480000.0
2009-05-26 10:06:00,65.214,65.214,65.186,65.209,92600000.0
2009-05-26 10:07:00,65.205,65.212,65.189,65.2,87100000.0
2009-05-26 10:08:00,65.215,65.22,65.201,65.209,112590000.0
2009-05-26 10:09:00,65.221,65.221,65.192,65.207,96750000.0
2009-05-26 10:10:00,65.205,65.208,65.194,65.198,54520000.0
2009-05-26 10:11:00,65.217,65.218,65.19,65.198,64000000.0
2009-05-26 10:12:00,65.213,65.239,65.213,65.23,79470000.0
2009-05-26 10:13:00,65.242,65.242,65.203,65.203,57700000.0
2009-05-26 10:14:00,65.215,65.215,65.182,65.192,87300000.0
2009-05-26 10:15:00,65.201,65.201,65.172,65.172,56930000.0
2009-05-26 10:16:00,65.187,65.204,65.165,65.204,45170000.0
2009-05-26 10:17:00,65.2,65.214,65.195,65.196,99020000.0
2009-05-26 10:18:00,65.223,65.244,65.212,65.226,86610000.0
2009-05-26 10:19:00,65.222,65.238,65.209,65.229,77930000.0
2009-05-26 10:20:00,65.219,65.233,65.212,65.212,48410000.0
2009-05-26 10:21:00,65.223,65.223,65.205,65.219,46010000.0
2009-05-26 10:22:00,65.221,65.221,65.191,65.22,66330000.0
2009-05-26 10:23:00,65.241,65.25,65.221,65.236,105410000.0
2009-05-26 10:24:00,65.257,65.282,65.254,65.271,106150000.0
2009-05-26 10:25:00,65.245,65.264,65.245,65.264,96470000.0
2009-05-26 10:26:00,65.278,65.29,65.265,65.278,101060000.0
2009-05-26 10:27:00,65.294,65.294,65.265,65.27,96470000.0
2009-05-26 10:28:00,65.261,65.281,65.253,65.276,56440000.0
2009-05-26 10:29:00,65.287,65.295,65.276,65.295,91050000.0
2009-05-26 10:30:00,65.306,65.306,65.284,65.295,60630000.0
2009-05-26 10:31:00,65.286,65.295,65.256,65.267,51320000.0
2009-05-26 10:32:00,65.249,65.273,65.249,65.253,55970000.0
2009-05-26 10:33:00,65.281,65.281,65.238,65.264,81320000.0
2009-05-26 10:34:00,65.244,65.261,65.242,65.248,111750000.0
2009-05-26 10:35:00,65.238,65.26,65.238,65.255,139520000.0
2009-05-26 10:36:00,65.274,65.274,65.259,65.263,113210000.0
2009-05-26 10:37:00,65.278,65.278,65.242,65.248,83620000.0
2009-05-26 10:38:00,65.226,65.263,65.226,65.263,102450000.0
2009-05-26 10:39:00,65.286,65.286,65.251,65.252,90290000.0
2009-05-26 10:40:00,65.241,65.255,65.208,65.21,147690000.0
2009-05-26 10:41:00,65.213,65.218,65.179,65.179,79720000.0
2009-05-26 10:42:00,65.19,65.19,65.164,65.185,51020000.0
2009-05-26 10:43:00,65.187,65.202,65.187,65.189,60350000.0
2009-05-26 10:44:00,65.183,65.223,65.183,65.205,102860000.0
2009-05-26 10:45:00,65.218,65.243,65.214,65.214,166160000.0
2009-05-26 10:46:00,65.213,65.221,65.175,65.199,139520000.0
2009-05-26 10:47:00,65.2,65.236,65.2,65.236,93490000.0
2009-05-26 10:48:00,65.237,65.237,65.215,65.215,70530000.0
2009-05-26 10:49:00,65.226,65.229,65.199,65.203,88930000.0
2009-05-26 10:50:00,65.199,65.221,65.194,65.221,97970000.0
2009-05-26 10:51:00,65.205,65.205,65.176,65.18,110900000.0
2009-05-26 10:52:00,65.192,65.222,65.192,65.221,135280000.0
2009-05-26 10:53:00,65.221,65.229,65.212,65.218,94700000.0
2009-05-26 10:54:00,65.249,65.25,65.212,65.229,122990000.0
2009-05-26 10:55:00,65.23,65.239,65.218,65.235,115180000.0
2009-05-26 10:56:00,65.22,65.227,65.214,65.227,97090000.0
2009-05-26 10:57:00,65.236,65.236,65.187,65.197,60570000.0
2009-05-26 10:58:00,65.186,65.198,65.181,65.193,45150000.0
2009-05-26 10:59:00,65.208,65.21,65.192,65.21,95830000.0
2009-05-26 11:00:00,65.214,65.218,65.194,65.204,101060000.0
2009-05-26 11:01:00,65.197,65.221,65.197,65.221,89160000.0
2009-05-26 11:02:00,65.2,65.227,65.195,65.225,92970000.0
2009-05-26 11:03:00,65.232,65.232,65.21,65.215,56760000.0
2009-05-26 11:04:00,65.208,65.225,65.204,65.225,106980000.0
2009-05-26 11:05:00,65.209,65.232,65.207,65.208,93150000.0
2009-05-26 11:06:00,65.238,65.252,65.215,65.247,73010000.0
2009-05-26 11:07:00,65.226,65.255,65.219,65.226,85590000.0
2009-05-26 11:08:00,65.231,65.241,65.218,65.241,69040000.0
2009-05-26 11:09:00,65.264,65.264,65.245,65.249,105320000.0
2009-05-26 11:10:00,65.249,65.281,65.249,65.266,101500000.0
2009-05-26 11:11:00,65.269,65.288,65.254,65.268,100650000.0
2009-05-26 11:12:00,65.302,65.329,65.274,65.329,56760000.0
2009-05-26 11:13:00,65.329,65.34,65.316,65.338,41570000.0
2009-05-26 11:14:00,65.316,65.335,65.306,65.332,77030000.0
2009-05-26 11:15:00,65.332,65.332,65.306,65.327,77700000.0
2009-05-26 11:16:00,65.316,65.333,65.316,65.328,53560000.0
2009-05-26 11:17:00,65.333,65.349,65.322,65.339,91660000.0
2009-05-26 11:18:00,65.363,65.363,65.325,65.341,106680000.0
2009-05-26 11:19:00,65.348,65.377,65.343,65.372,73880000.0
2009-05-26 11:20:00,65.373,65.389,65.373,65.379,68660000.0
2009-05-26 11:21:00,65.402,65.402,65.375,65.397,70230000.0
2009-05-26 11:22:00,65.389,65.4,65.374,65.38,90070000.0
2009-05-26 11:23:00,65.353,65.364,65.34,65.34,111800000.0
2009-05-26 11:24:00,65.352,65.352,65.33,65.331,92160000.0
2009-05-26 11:25:00,65.332,65.354,65.331,65.354,70960000.0
2009-05-26 11:26:00,65.326,65.339,65.3,65.312,30170000.0
2009-05-26 11:27:00,65.34,65.34,65.319,65.336,103580000.0
2009-05-26 11:28:00,65.328,65.343,65.326,65.33,109170000.0
2009-05-26 11:29:00,65.317,65.338,65.304,65.333,102540000.0
2009-05-26 11:30:00,65.361,65.361,65.322,65.322,118950000.0
2009-05-26 11:31:00,65.309,65.319,65.297,65.299,138680000.0
2009-05-26 11:32:00,65.293,65.307,65.271,65.29,94060000.0
2009-05-26 11:33:00,65.305,65.305,65.269,65.284,90310000.0
2009-05-26 11:34:00,65.303,65.303,65.266,65.288,103770000.0
2009-05-26 11:35:00,65.279,65.296,65.264,65.278,71340000.0
2009-05-26 11:36:00,65.286,65.286,65.264,65.269,83590000.0
2009-05-26 11:37:00,65.267,65.285,65.254,65.285,88250000.0
2009-05-26 11:38:00,65.29,65.315,65.276,65.313,77530000.0
2009-05-26 11:39:00,65.342,65.349,65.314,65.314,62640000.0
2009-05-26 11:40:00,65.31,65.332,65.31,65.319,89370000.0
2009-05-26 11:41:00,65.328,65.342,65.315,65.319,82740000.0
2009-05-26 11:42:00,65.323,65.332,65.307,65.319,89410000.0
2009-05-26 11:43:00,65.289,65.313,65.289,65.302,78640000.0
2009-05-26 11:44:00,65.31,65.322,65.301,65.318,67510000.0
2009-05-26 11:45:00,65.333,65.333,65.283,65.283,98810000.0
2009-05-26 11:46:00,65.274,65.3,65.269,65.274,99760000.0
2009-05-26 11:47:00,65.272,65.284,65.263,65.275,88510000.0
2009-05-26 11:48:00,65.297,65.297,65.264,65.275,76200000.0
2009-05-26 11:49:00,65.28,65.28,65.254,65.259,67560000.0
2009-05-26 11:50:00,65.271,65.274,65.254,65.268,75020000.0
2009-05-26 11:51:00,65.271,65.271,65.245,65.258,60070000.0
2009-05-26 11:52:00,65.25,65.261,65.231,65.24,108190000.0
2009-05-26 11:53:00,65.249,65.261,65.242,65.242,88810000.0
2009-05-26 11:54:00,65.28,65.28,65.254,65.277,105410000.0
2009-05-26 11:55:00,65.282,65.314,65.278,65.314,72130000.0
2009-05-26 11:56:00,65.309,65.315,65.303,65.315,51930000.0
2009-05-26 11:57:00,65.322,65.322,65.294,65.299,77360000.0
2009-05-26 11:58:00,65.314,65.314,65.294,65.298,129090000.0
2009-05-26 11:59:00,65.29,65.297,65.289,65.297,112400000.0
2009-05-26 12:00:00,65.299,65.299,65.273,65.297,84190000.0
2009-05-26 12:01:00,65.275,65.291,65.268,65.281,75990000.0
2009-05-26 12:02:00,65.264,65.294,65.264,65.287,101850000.0
2009-05-26 12:03:00,65.307,65.312,65.283,65.283,121340000.0
2009-05-26 12:04:00,65.294,65.294,65.282,65.282,74080000.0
2009-05-26 12:05:00,65.286,65.297,65.283,65.288,59520000.0
2009-05-26 12:06:00,65.304,65.304,65.282,65.288,31260000.0
2009-05-26 12:07:00,65.283,65.289,65.273,65.273,48500000.0
2009-05-26 12:08:00,65.274,65.274,65.243,65.243,85970000.0
2009-05-26 12:09:00,65.273,65.273,65.238,65.25,60260000.0
2009-05-26 12:10:00,65.25,65.261,65.244,65.258,70410000.0
2009-05-26 12:11:00,65.248,65.261,65.235,65.247,81110000.0
2009-05-26 12:12:00,65.273,65.273,65.231,65.231,68480000.0
2009-05-26 12:13:00,65.244,65.253,65.234,65.241,68490000.0
2009-05-26 12:14:00,65.244,65.261,65.238,65.245,85810000.0
2009-05-26 12:15:00,65.265,65.282,65.258,65.259,64380000.0
2009-05-26 12:16:00,65.265,65.272,65.255,65.266,89920000.0
2009-05-26 12:17:00,65.25,65.276,65.25,65.276,76880000.0
2009-05-26 12:18:00,65.285,65.292,65.265,65.275,35150000.0
2009-05-26 12:19:00,65.277,65.29,65.275,65.286,61120000.0
2009-05-26 12:20:00,65.293,65.305,65.293,65.293,74300000.0
2009-05-26 12:21:00,65.308,65.313,65.295,65.305,67830000.0
2009-05-26 12:22:00,65.294,65.304,65.28,65.304,51720000.0
2009-05-26 12:23:00,65.298,65.315,65.285,65.315,57630000.0
2009-05-26 12:24:00,65.317,65.317,65.284,65.299,115260000.0
2009-05-26 12:25:00,65.286,65.31,65.286,65.306,105820000.0
2009-05-26 12:26:00,65.311,65.311,65.265,65.285,64810000.0
2009-05-26 12:27:00,65.275,65.289,65.264,65.28,94810000.0
2009-05-26 12:28:00,65.26,65.281,65.26,65.261,87140000.0
2009-05-26 12:29:00,65.272,65.291,65.272,65.281,99180000.0
2009-05-26 12:30:00,65.313,65.313,65.276,65.283,36210000.0
2009-05-26 12:31:00,65.288,65.298,65.273,65.284,40000000.0
2009-05-26 12:32:00,65.268,65.271,65.238,65.252,37680000.0
2009-05-26 12:33:00,65.254,65.257,65.237,65.251,14350000.0
2009-05-26 12:34:00,65.258,65.262,65.244,65.248,36710000.0
2009-05-26 12:35:00,65.245,65.246,65.232,65.246,62590000.0
2009-05-26 12:36:00,65.264,65.264,65.234,65.241,44180000.0
2009-05-26 12:37:00,65.248,65.252,65.231,65.243,99440000.0
2009-05-26 12:38:00,65.243,65.253,65.233,65.239,69290000.0
2009-05-26 12:39:00,65.262,65.262,65.217,65.247,31050000.0
2009-05-26 12:40:00,65.245,65.245,65.223,65.23,44520000.0
2009-05-26 12:41:00,65.214,65.221,65.202,65.215,53850000.0
2009-05-26 12:42:00,65.236,65.25,65.227,65.236,74790000.0
2009-05-26 12:43:00,65.254,65.254,65.226,65.231,100990000.0
2009-05-26 12:44:00,65.241,65.26,65.232,65.232,87050000.0
2009-05-26 12:45:00,65.243,65.243,65.185,65.198,144660000.0
2009-05-26 12:46:00,65.17,65.21,65.158,65.188,54500000.0
2009-05-26 12:47:00,65.198,65.207,65.186,65.205,59860000.0
2009-05-26 12:48:00,65.215,65.223,65.195,65.223,35160000.0
2009-05-26 12:49:00,65.221,65.241,65.221,65.241,33280000.0
2009-05-26 12:50:00,65.228,65.249,65.225,65.244,46680000.0
2009-05-26 12:51:00,65.232,65.232,65.214,65.218,20610000.0
2009-05-26 12:52:00,65.225,65.251,65.217,65.244,21470000.0
2009-05-26 12:53:00,65.255,65.255,65.241,65.249,55670000.0
2009-05-26 12:54:00,65.261,65.261,65.237,65.244,47010000.0
2009-05-26 12:55:00,65.239,65.252,65.226,65.23,50990000.0
2009-05-26 12:56:00,65.231,65.237,65.23,65.237,38820000.0
2009-05-26 12:57:00,65.268,65.273,65.248,65.267,57220000.0
2009-05-26 12:58:00,65.247,65.253,65.243,65.249,32550000.0
2009-05-26 12:59:00,65.247,65.28,65.247,65.266,79470000.0
2009-05-26 13:00:00,65.295,65.295,65.274,65.285,83860000.0
2009-05-26 13:01:00,65.305,65.312,65.292,65.312,50030000.0
2009-05-26 13:02:00,65.303,65.311,65.288,65.304,30670000.0
2009-05-26 13:03:00,65.311,65.311,65.293,65.296,19020000.0
2009-05-26 13:04:00,65.295,65.312,65.276,65.282,39950000.0
2009-05-26 13:05:00,65.281,65.312,65.281,65.291,63240000.0
2009-05-26 13:06:00,65.315,65.315,65.287,65.291,61910000.0
2009-05-26 13:07:00,65.301,65.301,65.277,65.279,37270000.0
2009-05-26 13:08:00,65.287,65.293,65.271,65.289,80550000.0
2009-05-26 13:09:00,65.303,65.303,65.274,65.28,103930000.0
2009-05-26 13:10:00,65.278,65.292,65.272,65.289,41030000.0
2009-05-26 13:11:00,65.309,65.32,65.284,65.305,44790000.0
2009-05-26 13:12:00,65.332,65.332,65.304,65.319,26670000.0
2009-05-26 13:13:00,65.3,65.319,65.298,65.304,84450000.0
2009-05-26 13:14:00,65.282,65.294,65.273,65.282,104130000.0
2009-05-26 13:15:00,65.305,65.311,65.284,65.289,65970000.0
2009-05-26 13:16:00,65.307,65.313,65.294,65.296,77310000.0
2009-05-26 13:17:00,65.297,65.312,65.294,65.3,56080000.0
2009-05-26 13:18:00,65.323,65.323,65.3,65.3,100610000.0
2009-05-26 13:19:00,65.295,65.296,65.27,65.27,79130000.0
2009-05-26 13:20:00,65.263,65.264,65.253,65.253,68120000.0
2009-05-26 13:21:00,65.275,65.275,65.243,65.25,68230000.0
2009-05-26 13:22:00,65.232,65.279,65.232,65.273,121610000.0
2009-05-26 13:23:00,65.284,65.284,65.265,65.269,107020000.0
2009-05-26 13:24:00,65.284,65.285,65.272,65.272,89950000.0
2009-05-26 13:25:00,65.277,65.292,65.265,65.286,103060000.0
2009-05-26 13:26:00,65.277,65.283,65.27,65.27,70900000.0
2009-05-26 13:27:00,65.286,65.291,65.271,65.286,80630000.0
2009-05-26 13:28:00,65.294,65.294,65.275,65.28,102170000.0
2009-05-26 13:29:00,65.268,65.283,65.254,65.265,59830000.0
2009-05-26 13:30:00,65.292,65.292,65.266,65.271,85080000.0
2009-05-26 13:31:00,65.275,65.285,65.274,65.285,76000000.0
2009-05-26 13:32:00,65.277,65.285,65.271,65.285,75150000.0
2009-05-26 13:33:00,65.312,65.312,65.279,65.287,70240000.0
2009-05-26 13:34:00,65.268,65.288,65.265,65.285,64430000.0
2009-05-26 13:35:00,65.277,65.279,65.27,65.276,95020000.0
2009-05-26 13:36:00,65.295,65.295,65.28,65.28,64710000.0
2009-05-26 13:37:00,65.291,65.311,65.286,65.299,105470000.0
2009-05-26 13:38:00,65.305,65.305,65.294,65.298,70060000.0
2009-05-26 13:39:00,65.322,65.322,65.268,65.288,126390000.0
2009-05-26 13:40:00,65.281,65.305,65.278,65.298,93120000.0
2009-05-26 13:41:00,65.288,65.295,65.28,65.29,86110000.0
2009-05-26 13:42:00,65.304,65.304,65.284,65.289,75350000.0
2009-05-26 13:43:00,65.269,65.277,65.269,65.277,92210000.0
2009-05-26 13:44:00,65.283,65.313,65.279,65.313,78710000.0
2009-05-26 13:45:00,65.331,65.342,65.302,65.342,32850000.0
2009-05-26 13:46:00,65.336,65.351,65.333,65.336,40800000.0
2009-05-26 13:47:00,65.335,65.335,65.314,65.321,62410000.0
2009-05-26 13:48:00,65.333,65.333,65.298,65.315,50650000.0
2009-05-26 13:49:00,65.312,65.331,65.308,65.317,115300000.0
2009-05-26 13:50:00,65.319,65.34,65.319,65.336,129190000.0
2009-05-26 13:51:00,65.341,65.341,65.319,65.328,48740000.0
2009-05-26 13:52:00,65.319,65.326,65.319,65.323,58540000.0
2009-05-26 13:53:00,65.318,65.342,65.318,65.325,60890000.0
2009-05-26 13:54:00,65.342,65.342,65.308,65.313,106620000.0
2009-05-26 13:55:00,65.314,65.347,65.308,65.34,37660000.0
2009-05-26 13:56:00,65.344,65.344,65.326,65.339,68310000.0
2009-05-26 13:57:00,65.346,65.354,65.324,65.354,39590000.0
2009-05-26 13:58:00,65.344,65.369,65.344,65.352,72690000.0
2009-05-26 13:59:00,65.339,65.342,65.324,65.325,72450000.0
2009-05-26 14:00:00,65.326,65.34,65.315,65.327,43080000.0
2009-05-26 14:01:00,65.334,65.343,65.326,65.343,58040000.0
2009-05-26 14:02:00,65.347,65.353,65.342,65.342,64690000.0
2009-05-26 14:03:00,65.368,65.369,65.353,65.358,46500000.0
2009-05-26 14:04:00,65.352,65.352,65.33,65.338,45540000.0
2009-05-26 14:05:00,65.338,65.344,65.331,65.332,62190000.0
2009-05-26 14:06:00,65.365,65.365,65.337,65.339,100360000.0
2009-05-26 14:07:00,65.352,65.352,65.335,65.335,156900000.0
2009-05-26 14:08:00,65.334,65.341,65.314,65.314,78160000.0
2009-05-26 14:09:00,65.333,65.333,65.294,65.308,82480000.0
2009-05-26 14:10:00,65.302,65.316,65.292,65.316,42880000.0
2009-05-26 14:11:00,65.306,65.309,65.295,65.308,34760000.0
2009-05-26 14:12:00,65.303,65.303,65.283,65.289,49650000.0
2009-05-26 14:13:00,65.285,65.331,65.285,65.317,93110000.0
2009-05-26 14:14:00,65.31,65.321,65.305,65.313,109140000.0
2009-05-26 14:15:00,65.309,65.34,65.309,65.322,35510000.0
2009-05-26 14:16:00,65.336,65.336,65.32,65.32,52410000.0
2009-05-26 14:17:00,65.332,65.339,65.314,65.314,14350000.0
2009-05-26 14:18:00,65.335,65.335,65.306,65.313,52250000.0
2009-05-26 14:19:00,65.304,65.304,65.292,65.292,50430000.0
2009-05-26 14:20:00,65.289,65.302,65.281,65.296,79530000.0
2009-05-26 14:21:00,65.312,65.312,65.285,65.285,143310000.0
2009-05-26 14:22:00,65.272,65.293,65.272,65.293,64780000.0
2009-05-26 14:23:00,65.288,65.293,65.282,65.286,105780000.0
2009-05-26 14:24:00,65.303,65.303,65.284,65.289,108570000.0
2009-05-26 14:25:00,65.298,65.298,65.264,65.281,97150000.0
2009-05-26 14:26:00,65.273,65.281,65.227,65.239,73060000.0
2009-05-26 14:27:00,65.257,65.258,65.231,65.231,35600000.0
2009-05-26 14:28:00,65.238,65.25,65.225,65.238,36420000.0
2009-05-26 14:29:00,65.227,65.243,65.213,65.243,48010000.0
2009-05-26 14:30:00,65.253,65.253,65.216,65.216,29900000.0
2009-05-26 14:31:00,65.223,65.236,65.223,65.234,25740000.0
2009-05-26 14:32:00,65.22,65.233,65.22,65.229,35510000.0
2009-05-26 14:33:00,65.244,65.244,65.22,65.22,59420000.0
2009-05-26 14:34:00,65.216,65.228,65.205,65.225,102930000.0
2009-05-26 14:35:00,65.221,65.232,65.214,65.227,73990000.0
2009-05-26 14:36:00,65.244,65.244,65.223,65.236,68400000.0
2009-05-26 14:37:00,65.246,65.252,65.227,65.239,71530000.0
2009-05-26 14:38:00,65.236,65.236,65.219,65.233,143270000.0
2009-05-26 14:39:00,65.242,65.242,65.21,65.21,117670000.0
2009-05-26 14:40:00,65.218,65.218,65.195,65.201,136870000.0
2009-05-26 14:41:00,65.207,65.213,65.2,65.208,125960000.0
2009-05-26 14:42:00,65.235,65.235,65.212,65.212,63810000.0
2009-05-26 14:43:00,65.211,65.218,65.211,65.215,80130000.0
2009-05-26 14:44:00,65.225,65.225,65.213,65.219,84630000.0
2009-05-26 14:45:00,65.242,65.242,65.216,65.222,71060000.0
2009-05-26 14:46:00,65.207,65.215,65.2,65.209,77190000.0
2009-05-26 14:47:00,65.217,65.217,65.21,65.216,67090000.0
2009-05-26 14:48:00,65.23,65.23,65.177,65.177,43840000.0
2009-05-26 14:49:00,65.159,65.167,65.159,65.166,65330000.0
2009-05-26 14:50:00,65.162,65.162,65.144,65.147,93830000.0
2009-05-26 14:51:00,65.163,65.163,65.142,65.156,110470000.0
2009-05-26 14:52:00,65.142,65.142,65.116,65.121,100790000.0
2009-05-26 14:53:00,65.132,65.151,65.132,65.141,80300000.0
2009-05-26 14:54:00,65.164,65.164,65.134,65.157,74820000.0
2009-05-26 14:55:00,65.151,65.164,65.149,65.155,82590000.0
2009-05-26 14:56:00,65.142,65.15,65.109,65.11,60150000.0
2009-05-26 14:57:00,65.132,65.132,65.099,65.125,37700000.0
2009-05-26 14:58:00,65.143,65.154,65.142,65.142,92320000.0
2009-05-26 14:59:00,65.145,65.152,65.134,65.148,56850000.0
2009-05-26 15:00:00,65.161,65.161,65.122,65.122,82590000.0
2009-05-26 15:01:00,65.127,65.133,65.121,65.129,63420000.0
2009-05-26 15:02:00,65.128,65.135,65.119,65.119,65690000.0
2009-05-26 15:03:00,65.131,65.131,65.116,65.116,6990000.0
2009-05-26 15:04:00,65.116,65.124,65.094,65.094,15220000.0
2009-05-26 15:05:00,65.087,65.094,65.083,65.083,14680000.0
2009-05-26 15:06:00,65.1,65.101,65.09,65.099,20700000.0
2009-05-26 15:07:00,65.083,65.101,65.083,65.101,5450000.0
2009-05-26 15:08:00,65.115,65.14,65.115,65.138,10510000.0
2009-05-26 15:09:00,65.13,65.13,65.121,65.124,12650000.0
2009-05-26 15:10:00,65.109,65.11,65.102,65.106,11170000.0
2009-05-26 15:11:00,65.113,65.13,65.112,65.12,16390000.0
2009-05-26 15:12:00,65.137,65.139,65.134,65.134,4550000.0
2009-05-26 15:13:00,65.114,65.14,65.114,65.138,15410000.0
2009-05-26 15:14:00,65.133,65.133,65.106,65.107,9780000.0
2009-05-26 15:15:00,65.125,65.125,65.109,65.116,15820000.0
2009-05-26 15:16:00,65.124,65.153,65.116,65.153,10000000.0
2009-05-26 15:17:00,65.148,65.148,65.129,65.132,11270000.0
2009-05-26 15:18:00,65.156,65.156,65.124,65.135,10900000.0
2009-05-26 15:19:00,65.132,65.141,65.108,65.108,9210000.0
2009-05-26 15:20:00,65.115,65.131,65.115,65.123,10520000.0
2009-05-26 15:21:00,65.141,65.141,65.117,65.12,13990000.0
2009-05-26 15:22:00,65.126,65.138,65.111,65.111,28440000.0
2009-05-26 15:23:00,65.123,65.14,65.123,65.13,97400000.0
2009-05-26 15:24:00,65.141,65.142,65.117,65.117,73200000.0
2009-05-26 15:25:00,65.111,65.131,65.11,65.11,120490000.0
2009-05-26 15:26:00,65.115,65.121,65.092,65.114,119220000.0
2009-05-26 15:27:00,65.118,65.118,65.089,65.112,107810000.0
2009-05-26 15:28:00,65.109,65.119,65.101,65.105,98860000.0
2009-05-26 15:29:00,65.102,65.111,65.097,65.111,41200000.0
2009-05-26 15:30:00,65.13,65.13,65.101,65.118,25610000.0
2009-05-26 15:31:00,65.131,65.143,65.122,65.14,60360000.0
2009-05-26 15:32:00,65.145,65.152,65.133,65.152,103960000.0
2009-05-26 15:33:00,65.161,65.161,65.111,65.118,76830000.0
2009-05-26 15:34:00,65.117,65.13,65.111,65.118,97820000.0
2009-05-26 15:35:00,65.118,65.135,65.114,65.13,83650000.0
2009-05-26 15:36:00,65.161,65.161,65.124,65.146,122540000.0
2009-05-26 15:37:00,65.135,65.17,65.135,65.15,72260000.0
2009-05-26 15:38:00,65.163,65.168,65.142,65.142,93140000.0
2009-05-26 15:39:00,65.158,65.158,65.139,65.146,88230000.0
2009-05-26 15:40:00,65.152,65.163,65.147,65.158,50230000.0
2009-05-26 15:41:00,65.157,65.171,65.151,65.17,122040000.0
2009-05-26 15:42:00,65.183,65.193,65.176,65.18,77980000.0
2009-05-26 15:43:00,65.173,65.211,65.173,65.198,73490000.0
2009-05-26 15:44:00,65.193,65.204,65.184,65.2,83630000.0
2009-05-26 15:45:00,65.216,65.22,65.198,65.2,91070000.0
2009-05-26 15:46:00,65.188,65.204,65.188,65.188,109260000.0
2009-05-26 15:47:00,65.211,65.211,65.184,65.187,108940000.0
2009-05-26 15:48:00,65.2,65.203,65.184,65.195,77690000.0
2009-05-26 15:49:00,65.189,65.196,65.163,65.163,58150000.0
2009-05-26 15:50:00,65.168,65.18,65.161,65.18,60860000.0
2009-05-26 15:51:00,65.193,65.202,65.182,65.202,65950000.0
2009-05-26 15:52:00,65.213,65.213,65.182,65.182,100560000.0
2009-05-26 15:53:00,65.167,65.173,65.162,65.168,64880000.0
2009-05-26 15:54:00,65.195,65.195,65.152,65.152,47760000.0
2009-05-26 15:55:00,65.151,65.161,65.145,65.156,57230000.0
2009-05-26 15:56:00,65.166,65.169,65.154,65.166,116430000.0
2009-05-26 15:57:00,65.18,65.199,65.173,65.198,87440000.0
2009-05-26 15:58:00,65.196,65.203,65.176,65.183,50310000.0
2009-05-26 15:59:00,65.192,65.245,65.186,65.234,47970000.0
2009-05-26 16:00:00,65.267,65.346,65.266,65.306,65560000.0
2009-05-26 16:01:00,65.302,65.364,65.302,65.343,83930000.0
2009-05-26 16:02:00,65.353,65.362,65.336,65.34,106840000.0
2009-05-26 16:03:00,65.357,65.38,65.337,65.373,104030000.0
2009-05-26 16:04:00,65.391,65.43,65.379,65.41,119870000.0
2009-05-26 16:05:00,65.416,65.428,65.399,65.403,85420000.0
2009-05-26 16:06:00,65.413,65.414,65.379,65.414,70600000.0
2009-05-26 16:07:00,65.416,65.416,65.392,65.401,63540000.0
2009-05-26 16:08:00,65.391,65.391,65.372,65.376,80070000.0
2009-05-26 16:09:00,65.379,65.379,65.356,65.361,58010000.0
2009-05-26 16:10:00,65.362,65.366,65.339,65.356,68880000.0
2009-05-26 16:11:00,65.352,65.41,65.352,65.41,60790000.0
2009-05-26 16:12:00,65.409,65.409,65.38,65.406,96530000.0
2009-05-26 16:13:00,65.421,65.438,65.404,65.436,136150000.0
2009-05-26 16:14:00,65.411,65.43,65.402,65.409,116440000.0
2009-05-26 16:15:00,65.443,65.447,65.413,65.431,75710000.0
2009-05-26 16:16:00,65.414,65.419,65.399,65.415,75990000.0
2009-05-26 16:17:00,65.418,65.422,65.405,65.422,111520000.0
2009-05-26 16:18:00,65.431,65.431,65.389,65.389,120510000.0
2009-05-26 16:19:00,65.387,65.404,65.367,65.404,111260000.0
2009-05-26 16:20:00,65.395,65.407,65.361,65.362,49640000.0
2009-05-26 16:21:00,65.373,65.373,65.346,65.364,65080000.0
2009-05-26 16:22:00,65.362,65.367,65.342,65.353,94270000.0
2009-05-26 16:23:00,65.368,65.378,65.354,65.378,152120000.0
2009-05-26 16:24:00,65.391,65.407,65.386,65.388,154700000.0
2009-05-26 16:25:00,65.364,65.37,65.348,65.35,111540000.0
2009-05-26 16:26:00,65.366,65.366,65.352,65.364,63070000.0
2009-05-26 16:27:00,65.38,65.382,65.353,65.355,96460000.0
2009-05-26 16:28:00,65.339,65.37,65.339,65.352,74130000.0
2009-05-26 16:29:00,65.363,65.383,65.342,65.37,93200000.0
2009-05-26 16:30:00,65.36,65.381,65.354,65.372,137550000.0
2009-05-26 16:31:00,65.362,65.38,65.36,65.362,134470000.0
2009-05-26 16:32:00,65.369,65.375,65.367,65.369,96010000.0
2009-05-26 16:33:00,65.374,65.374,65.364,65.368,126590000.0
2009-05-26 16:34:00,65.356,65.356,65.319,65.33,102160000.0
2009-05-26 16:35:00,65.324,65.341,65.317,65.341,64750000.0
2009-05-26 16:36:00,65.354,65.354,65.309,65.318,62440000.0
2009-05-26 16:37:00,65.302,65.324,65.302,65.319,78660000.0
2009-05-26 16:38:00,65.318,65.324,65.299,65.299,100010000.0
2009-05-26 16:39:00,65.311,65.311,65.287,65.302,65490000.0
2009-05-26 16:40:00,65.308,65.342,65.306,65.342,107350000.0
2009-05-26 16:41:00,65.339,65.351,65.329,65.351,57270000.0
2009-05-26 16:42:00,65.364,65.364,65.353,65.353,111500000.0
2009-05-26 16:43:00,65.354,65.354,65.328,65.332,81920000.0
2009-05-26 16:44:00,65.337,65.343,65.322,65.33,83710000.0
2009-05-26 16:45:00,65.349,65.35,65.332,65.332,77740000.0
2009-05-26 16:46:00,65.343,65.344,65.32,65.344,81660000.0
2009-05-26 16:47:00,65.335,65.341,65.325,65.337,79640000.0
2009-05-26 16:48:00,65.355,65.355,65.321,65.321,109150000.0
2009-05-26 16:49:00,65.32,65.32,65.289,65.304,84500000.0
2009-05-26 16:50:00,65.307,65.332,65.304,65.318,86780000.0
2009-05-26 16:51:00,65.342,65.342,65.307,65.324,60390000.0
2009-05-26 16:52:00,65.314,65.314,65.295,65.301,53600000.0
2009-05-26 16:53:00,65.301,65.303,65.282,65.299,92920000.0
2009-05-26 16:54:00,65.316,65.316,65.293,65.296,61370000.0
2009-05-26 16:55:00,65.295,65.323,65.295,65.309,87980000.0
2009-05-26 16:56:00,65.318,65.322,65.304,65.306,90310000.0
2009-05-26 16:57:00,65.315,65.327,65.307,65.318,94280000.0
2009-05-26 16:58:00,65.309,65.324,65.309,65.324,54610000.0
2009-05-26 16:59:00,65.347,65.399,65.347,65.399,74960000.0
2009-05-26 17:00:00,65.412,65.412,65.382,65.398,88300000.0
2009-05-26 17:01:00,65.378,65.398,65.367,65.381,101100000.0
2009-05-26 17:02:00,65.375,65.389,65.375,65.379,78470000.0
2009-05-26 17:03:00,65.381,65.4,65.381,65.394,89960000.0
2009-05-26 17:04:00,65.394,65.398,65.366,65.388,47010000.0
2009-05-26 17:05:00,65.37,65.386,65.369,65.369,88510000.0
2009-05-26 17:06:00,65.388,65.391,65.377,65.381,121030000.0
2009-05-26 17:07:00,65.39,65.39,65.354,65.368,107830000.0
2009-05-26 17:08:00,65.362,65.378,65.36,65.36,117570000.0
2009-05-26 17:09:00,65.382,65.382,65.353,65.36,116530000.0
2009-05-26 17:10:00,65.348,65.361,65.34,65.347,116760000.0
2009-05-26 17:11:00,65.359,65.375,65.352,65.352,78120000.0
2009-05-26 17:12:00,65.377,65.384,65.357,65.367,118030000.0
2009-05-26 17:13:00,65.378,65.399,65.363,65.363,65290000.0
2009-05-26 17:14:00,65.361,65.364,65.354,65.358,87080000.0
2009-05-26 17:15:00,65.384,65.384,65.359,65.362,85900000.0
2009-05-26 17:16:00,65.357,65.362,65.346,65.346,95330000.0
2009-05-26 17:17:00,65.354,65.365,65.352,65.352,55970000.0
2009-05-26 17:18:00,65.369,65.393,65.359,65.376,98100000.0
2009-05-26 17:19:00,65.388,65.401,65.366,65.38,78930000.0
2009-05-26 17:20:00,65.381,65.402,65.375,65.397,83020000.0
2009-05-26 17:21:00,65.403,65.403,65.383,65.383,91190000.0
2009-05-26 17:22:00,65.387,65.401,65.373,65.392,68020000.0
2009-05-26 17:23:00,65.414,65.428,65.387,65.393,92640000.0
2009-05-26 17:24:00,65.399,65.428,65.389,65.414,96970000.0
2009-05-26 17:25:00,65.399,65.422,65.399,65.418,91400000.0
2009-05-26 17:26:00,65.408,65.419,65.392,65.408,86460000.0
2009-05-26 17:27:00,65.437,65.437,65.41,65.41,75070000.0
2009-05-26 17:28:00,65.422,65.443,65.417,65.43,66260000.0
2009-05-26 17:29:00,65.435,65.435,65.42,65.427,74130000.0
2009-05-26 17:30:00,65.433,65.433,65.421,65.425,92660000.0
2009-05-26 17:31:00,65.415,65.426,65.414,65.417,83030000.0
2009-05-26 17:32:00,65.426,65.426,65.413,65.42,109660000.0
2009-05-26 17:33:00,65.428,65.435,65.424,65.424,71840000.0
2009-05-26 17:34:00,65.429,65.443,65.421,65.421,62910000.0
2009-05-26 17:35:00,65.421,65.441,65.421,65.426,60250000.0
2009-05-26 17:36:00,65.454,65.454,65.433,65.448,110570000.0
2009-05-26 17:37:00,65.452,65.463,65.442,65.447,137650000.0
2009-05-26 17:38:00,65.461,65.461,65.444,65.449,69530000.0
2009-05-26 17:39:00,65.465,65.465,65.444,65.445,100890000.0
2009-05-26 17:40:00,65.448,65.463,65.438,65.462,96040000.0
2009-05-26 17:41:00,65.449,65.477,65.441,65.469,123990000.0
2009-05-26 17:42:00,65.475,65.475,65.453,65.453,87540000.0
2009-05-26 17:43:00,65.469,65.476,65.463,65.476,52620000.0
2009-05-26 17:44:00,65.467,65.473,65.454,65.473,52840000.0
2009-05-26 17:45:00,65.482,65.482,65.456,65.477,49820000.0
2009-05-26 17:46:00,65.477,65.486,65.473,65.473,64560000.0
2009-05-26 17:47:00,65.485,65.491,65.466,65.474,67650000.0
2009-05-26 17:48:00,65.485,65.485,65.456,65.461,68140000.0
2009-05-26 17:49:00,65.466,65.466,65.452,65.455,85560000.0
2009-05-26 17:50:00,65.446,65.454,65.434,65.454,59620000.0
2009-05-26 17:51:00,65.463,65.463,65.447,65.448,56310000.0
2009-05-26 17:52:00,65.454,65.456,65.443,65.447,91140000.0
2009-05-26 17:53:00,65.442,65.452,65.442,65.442,73050000.0
2009-05-26 17:54:00,65.455,65.455,65.431,65.431,80500000.0
2009-05-26 17:55:00,65.428,65.448,65.422,65.448,87830000.0
2009-05-26 17:56:00,65.449,65.461,65.437,65.441,50200000.0
2009-05-26 17:57:00,65.455,65.455,65.442,65.446,42500000.0
2009-05-26 17:58:00,65.426,65.441,65.421,65.421,62570000.0
2009-05-26 17:59:00,65.435,65.435,65.404,65.412,76780000.0
2009-05-26 18:00:00,65.434,65.434,65.405,65.428,81330000.0
2009-05-26 18:01:00,65.449,65.454,65.434,65.454,42340000.0
2009-05-26 18:02:00,65.444,65.444,65.413,65.441,106100000.0
2009-05-26 18:03:00,65.454,65.454,65.425,65.449,101470000.0
2009-05-26 18:04:00,65.439,65.445,65.432,65.437,87880000.0
2009-05-26 18:05:00,65.427,65.454,65.427,65.454,56460000.0
2009-05-26 18:06:00,65.457,65.463,65.453,65.456,100770000.0
2009-05-26 18:07:00,65.455,65.464,65.444,65.457,93950000.0
2009-05-26 18:08:00,65.466,65.466,65.433,65.433,57210000.0
2009-05-26 18:09:00,65.438,65.451,65.425,65.432,40270000.0
2009-05-26 18:10:00,65.421,65.434,65.421,65.426,45370000.0
2009-05-26 18:11:00,65.436,65.444,65.434,65.44,10800000.0
2009-05-26 18:12:00,65.454,65.454,65.434,65.446,27060000.0
2009-05-26 18:13:00,65.429,65.445,65.429,65.445,50060000.0
2009-05-26 18:14:00,65.43,65.436,65.43,65.431,40510000.0
2009-05-26 18:15:00,65.446,65.446,65.43,65.437,68670000.0
2009-05-26 18:16:00,65.443,65.443,65.424,65.426,113760000.0
2009-05-26 18:17:00,65.428,65.439,65.428,65.432,35670000.0
2009-05-26 18:18:00,65.443,65.443,65.425,65.429,31180000.0
2009-05-26 18:19:00,65.431,65.445,65.431,65.445,70840000.0
2009-05-26 18:20:00,65.436,65.441,65.423,65.43,66040000.0
2009-05-26 18:21:00,65.448,65.453,65.432,65.446,101680000.0
2009-05-26 18:22:00,65.435,65.435,65.423,65.428,71940000.0
2009-05-26 18:23:00,65.425,65.436,65.406,65.412,129440000.0
2009-05-26 18:24:00,65.425,65.425,65.409,65.421,108630000.0
2009-05-26 18:25:00,65.417,65.434,65.408,65.434,49600000.0
2009-05-26 18:26:00,65.427,65.432,65.417,65.417,32740000.0
2009-05-26 18:27:00,65.444,65.444,65.426,65.431,38770000.0
2009-05-26 18:28:00,65.443,65.443,65.423,65.43,41620000.0
2009-05-26 18:29:00,65.435,65.442,65.429,65.429,34720000.0
2009-05-26 18:30:00,65.449,65.449,65.42,65.42,9410000.0
2009-05-26 18:31:00,65.424,65.426,65.42,65.42,42830000.0
2009-05-26 18:32:00,65.433,65.443,65.433,65.437,66380000.0
2009-05-26 18:33:00,65.446,65.446,65.423,65.429,44550000.0
2009-05-26 18:34:00,65.427,65.428,65.42,65.42,50070000.0
2009-05-26 18:35:00,65.432,65.432,65.397,65.402,47360000.0
2009-05-26 18:36:00,65.42,65.454,65.41,65.454,31510000.0
2009-05-26 18:37:00,65.441,65.456,65.441,65.456,80150000.0
2009-05-26 18:38:00,65.461,65.474,65.451,65.451,88730000.0
2009-05-26 18:39:00,65.46,65.473,65.442,65.465,40660000.0
2009-05-26 18:40:00,65.457,65.465,65.447,65.457,55160000.0
2009-05-26 18:41:00,65.472,65.472,65.436,65.44,25000000.0
2009-05-26 18:42:00,65.452,65.452,65.422,65.422,22100000.0
2009-05-26 18:43:00,65.416,65.417,65.411,65.417,55150000.0
2009-05-26 18:44:00,65.412,65.426,65.412,65.418,86340000.0
2009-05-26 18:45:00,65.434,65.434,65.407,65.416,37690000.0
2009-05-26 18:46:00,65.409,65.422,65.407,65.417,59330000.0
2009-05-26 18:47:00,65.412,65.424,65.412,65.412,113540000.0
2009-05-26 18:48:00,65.426,65.426,65.414,65.426,64660000.0
2009-05-26 18:49:00,65.429,65.429,65.421,65.426,42050000.0
2009-05-26 18:50:00,65.43,65.441,65.423,65.436,35100000.0
2009-05-26 18:51:00,65.474,65.474,65.446,65.459,37430000.0
2009-05-26 18:52:00,65.444,65.478,65.444,65.468,118090000.0
2009-05-26 18:54:00,65.495,65.5,65.466,65.489,76180000.0
2009-05-26 18:55:00,65.481,65.487,65.465,65.477,39210000.0
2009-05-26 18:56:00,65.47,65.481,65.452,65.465,74390000.0
2009-05-26 18:57:00,65.474,65.474,65.445,65.457,107400000.0
2009-05-26 18:58:00,65.439,65.468,65.439,65.468,87470000.0
2009-05-26 18:59:00,65.478,65.485,65.464,65.485,75510000.0
2009-05-26 19:00:00,65.485,65.485,65.464,65.472,119500000.0
2009-05-26 19:01:00,65.461,65.482,65.454,65.482,128420000.0
2009-05-26 19:02:00,65.472,65.5,65.472,65.482,80720000.0
2009-05-26 19:03:00,65.492,65.492,65.466,65.469,92230000.0
2009-05-26 19:04:00,65.462,65.496,65.462,65.49,100760000.0
2009-05-26 19:05:00,65.5,65.522,65.5,65.522,68480000.0
2009-05-26 19:06:00,65.522,65.522,65.501,65.514,110880000.0
2009-05-26 19:07:00,65.534,65.534,65.515,65.525,83630000.0
2009-05-26 19:08:00,65.511,65.516,65.509,65.509,76770000.0
2009-05-26 19:09:00,65.533,65.533,65.506,65.511,86620000.0
2009-05-26 19:10:00,65.508,65.525,65.506,65.525,87230000.0
2009-05-26 19:11:00,65.519,65.527,65.504,65.512,77760000.0
2009-05-26 19:12:00,65.524,65.524,65.503,65.503,79250000.0
2009-05-26 19:13:00,65.492,65.506,65.484,65.491,85380000.0
2009-05-26 19:14:00,65.497,65.497,65.49,65.49,92170000.0
2009-05-26 19:15:00,65.495,65.495,65.484,65.487,74500000.0
2009-05-26 19:16:00,65.471,65.484,65.471,65.48,83950000.0
2009-05-26 19:17:00,65.472,65.514,65.472,65.505,127090000.0
2009-05-26 19:18:00,65.515,65.515,65.501,65.501,114440000.0
2009-05-26 19:19:00,65.502,65.531,65.502,65.517,106340000.0
2009-05-26 19:20:00,65.502,65.523,65.502,65.504,61610000.0
2009-05-26 19:21:00,65.524,65.524,65.504,65.504,90360000.0
2009-05-26 19:22:00,65.517,65.52,65.503,65.503,86100000.0
2009-05-26 19:23:00,65.508,65.524,65.5,65.5,67170000.0
2009-05-26 19:24:00,65.521,65.521,65.493,65.509,24840000.0
2009-05-26 19:25:00,65.503,65.514,65.494,65.514,74390000.0
2009-05-26 19:26:00,65.498,65.512,65.493,65.493,47700000.0
2009-05-26 19:27:00,65.501,65.501,65.484,65.489,107040000.0
2009-05-26 19:28:00,65.506,65.506,65.483,65.483,139580000.0
2009-05-26 19:29:00,65.484,65.511,65.484,65.502,73450000.0
2009-05-26 19:30:00,65.51,65.519,65.493,65.499,63780000.0
2009-05-26 19:31:00,65.497,65.499,65.494,65.494,70560000.0
2009-05-26 19:32:00,65.485,65.503,65.485,65.491,110240000.0
2009-05-26 19:33:00,65.514,65.514,65.496,65.502,47010000.0
2009-05-26 19:34:00,65.488,65.497,65.488,65.497,47960000.0
2009-05-26 19:35:00,65.478,65.481,65.465,65.47,66530000.0
2009-05-26 19:36:00,65.485,65.485,65.462,65.484,67240000.0
2009-05-26 19:37:00,65.459,65.474,65.459,65.47,79440000.0
2009-05-26 19:38:00,65.469,65.47,65.465,65.469,53410000.0
2009-05-26 19:39:00,65.486,65.486,65.471,65.471,57570000.0
2009-05-26 19:40:00,65.469,65.482,65.465,65.468,57810000.0
2009-05-26 19:42:00,65.49,65.49,65.471,65.471,41430000.0
2009-05-26 19:43:00,65.48,65.499,65.473,65.486,40960000.0
2009-05-26 19:44:00,65.474,65.485,65.472,65.472,106880000.0
2009-05-26 19:45:00,65.506,65.506,65.472,65.472,117540000.0
2009-05-26 19:46:00,65.47,65.492,65.47,65.488,134270000.0
2009-05-26 19:47:00,65.473,65.491,65.473,65.489,86770000.0
2009-05-26 19:48:00,65.506,65.525,65.494,65.525,70200000.0
2009-05-26 19:49:00,65.544,65.561,65.541,65.541,30730000.0
2009-05-26 19:50:00,65.538,65.542,65.521,65.536,54000000.0
2009-05-26 19:51:00,65.536,65.536,65.523,65.528,73070000.0
2009-05-26 19:52:00,65.535,65.539,65.525,65.535,141580000.0
2009-05-26 19:53:00,65.521,65.534,65.521,65.529,47860000.0
2009-05-26 19:54:00,65.545,65.546,65.533,65.546,36550000.0
2009-05-26 19:55:00,65.528,65.536,65.523,65.536,34740000.0
2009-05-26 19:56:00,65.537,65.552,65.534,65.542,24220000.0
2009-05-26 19:57:00,65.563,65.563,65.528,65.53,77760000.0
2009-05-26 19:58:00,65.536,65.536,65.531,65.532,65180000.0
2009-05-26 19:59:00,65.527,65.527,65.52,65.52,115110000.0
2009-05-26 20:00:00,65.531,65.535,65.514,65.514,104940000.0
2009-05-26 20:01:00,65.506,65.506,65.491,65.491,97900000.0
2009-05-26 20:02:00,65.501,65.501,65.474,65.486,130280000.0
2009-05-26 20:03:00,65.499,65.515,65.496,65.515,97360000.0
2009-05-26 20:04:00,65.51,65.517,65.509,65.51,104240000.0
2009-05-26 20:05:00,65.508,65.514,65.503,65.513,47140000.0
2009-05-26 20:06:00,65.522,65.522,65.507,65.52,42230000.0
2009-05-26 20:07:00,65.515,65.515,65.493,65.501,26900000.0
2009-05-26 20:08:00,65.506,65.506,65.492,65.504,51690000.0
2009-05-26 20:09:00,65.514,65.514,65.494,65.502,22040000.0
2009-05-26 20:10:00,65.501,65.506,65.499,65.506,41870000.0
2009-05-26 20:11:00,65.496,65.497,65.491,65.497,45220000.0
2009-05-26 20:12:00,65.516,65.521,65.5,65.514,108520000.0
2009-05-26 20:13:00,65.521,65.521,65.506,65.509,88800000.0
2009-05-26 20:14:00,65.5,65.503,65.492,65.497,67190000.0
2009-05-26 20:15:00,65.513,65.514,65.498,65.514,85050000.0
2009-05-26 20:16:00,65.518,65.518,65.509,65.515,124970000.0
2009-05-26 20:17:00,65.513,65.525,65.509,65.517,102780000.0
2009-05-26 20:18:00,65.533,65.533,65.521,65.529,163730000.0
2009-05-26 20:19:00,65.522,65.533,65.522,65.527,116030000.0
2009-05-26 20:20:00,65.521,65.521,65.494,65.5,97150000.0
2009-05-26 20:21:00,65.511,65.511,65.485,65.489,81450000.0
2009-05-26 20:22:00,65.484,65.484,65.463,65.463,92040000.0
2009-05-26 20:23:00,65.469,65.483,65.467,65.478,63370000.0
2009-05-26 20:24:00,65.495,65.495,65.477,65.48,83250000.0
2009-05-26 20:25:00,65.48,65.487,65.476,65.476,85350000.0
2009-05-26 20:26:00,65.486,65.486,65.479,65.486,35850000.0
2009-05-26 20:27:00,65.497,65.497,65.49,65.496,81750000.0
2009-05-26 20:28:00,65.496,65.496,65.479,65.479,81990000.0
2009-05-26 20:29:00,65.481,65.502,65.481,65.501,139500000.0
2009-05-26 20:30:00,65.525,65.525,65.503,65.524,96960000.0
2009-05-26 20:31:00,65.521,65.543,65.52,65.52,86490000.0
2009-05-26 20:32:00,65.527,65.527,65.521,65.527,85780000.0
2009-05-26 20:33:00,65.534,65.534,65.524,65.534,87140000.0
2009-05-26 20:34:00,65.536,65.537,65.53,65.535,59700000.0
2009-05-26 20:35:00,65.536,65.536,65.53,65.535,42780000.0
2009-05-26 20:36:00,65.531,65.531,65.504,65.517,86380000.0
2009-05-26 20:37:00,65.509,65.521,65.503,65.515,84870000.0
2009-05-26 20:38:00,65.51,65.516,65.51,65.51,69920000.0
2009-05-26 20:39:00,65.534,65.534,65.513,65.527,84540000.0
2009-05-26 20:40:00,65.512,65.539,65.512,65.535,67100000.0
2009-05-26 20:41:00,65.552,65.559,65.535,65.535,83270000.0
2009-05-26 20:42:00,65.547,65.547,65.535,65.539,77360000.0
2009-05-26 20:43:00,65.534,65.554,65.534,65.554,102830000.0
2009-05-26 20:44:00,65.539,65.541,65.525,65.526,117990000.0
2009-05-26 20:45:00,65.533,65.545,65.523,65.523,128930000.0
2009-05-26 20:46:00,65.531,65.54,65.529,65.533,108670000.0
2009-05-26 20:47:00,65.533,65.542,65.53,65.534,101550000.0
2009-05-26 20:48:00,65.549,65.549,65.518,65.518,32520000.0
2009-05-26 20:49:00,65.534,65.538,65.533,65.535,31050000.0
2009-05-26 20:50:00,65.516,65.527,65.516,65.523,81370000.0
2009-05-26 20:51:00,65.543,65.551,65.538,65.538,129220000.0
2009-05-26 20:52:00,65.537,65.541,65.519,65.534,70120000.0
2009-05-26 20:53:00,65.517,65.531,65.512,65.512,99120000.0
2009-05-26 20:54:00,65.531,65.531,65.491,65.495,130440000.0
2009-05-26 20:55:00,65.484,65.484,65.478,65.479,88940000.0
2009-05-26 20:56:00,65.497,65.499,65.473,65.482,92100000.0
2009-05-26 20:57:00,65.511,65.511,65.476,65.49,89650000.0
2009-05-26 20:59:00,65.483,65.494,65.474,65.48,69130000.0
2009-05-26 21:00:00,65.494,65.494,65.478,65.488,116990000.0
2009-05-26 21:01:00,65.459,65.469,65.458,65.46,65310000.0
2009-05-26 21:02:00,65.467,65.491,65.467,65.469,104530000.0
2009-05-26 21:03:00,65.486,65.492,65.472,65.474,96430000.0
2009-05-26 21:04:00,65.465,65.479,65.46,65.475,103930000.0
2009-05-26 21:05:00,65.46,65.471,65.46,65.462,126090000.0
2009-05-26 21:06:00,65.484,65.484,65.462,65.462,97590000.0
2009-05-26 21:07:00,65.457,65.457,65.449,65.45,58240000.0
2009-05-26 21:08:00,65.47,65.48,65.465,65.475,64430000.0
2009-05-26 21:09:00,65.502,65.502,65.47,65.47,82500000.0
2009-05-26 21:10:00,65.469,65.476,65.468,65.472,71520000.0
2009-05-26 21:11:00,65.486,65.492,65.477,65.487,98350000.0
2009-05-26 21:12:00,65.512,65.515,65.498,65.508,67230000.0
2009-05-26 21:13:00,65.51,65.512,65.5,65.5,44790000.0
2009-05-26 21:14:00,65.504,65.504,65.482,65.5,101860000.0
2009-05-26 21:15:00,65.509,65.509,65.486,65.489,97610000.0
2009-05-26 21:16:00,65.479,65.486,65.479,65.486,86130000.0
2009-05-26 21:17:00,65.479,65.484,65.472,65.472,46530000.0
2009-05-26 21:18:00,65.497,65.497,65.48,65.495,50650000.0
2009-05-26 21:19:00,65.485,65.487,65.478,65.487,66630000.0
2009-05-26 21:20:00,65.482,65.495,65.481,65.481,113960000.0
2009-05-26 21:21:00,65.49,65.49,65.464,65.474,104060000.0
2009-05-26 21:22:00,65.467,65.467,65.456,65.465,118100000.0
2009-05-26 21:23:00,65.478,65.478,65.471,65.478,103310000.0
2009-05-26 21:24:00,65.494,65.494,65.475,65.489,103120000.0
2009-05-26 21:25:00,65.491,65.502,65.483,65.495,52590000.0
2009-05-26 21:26:00,65.485,65.485,65.472,65.48,103750000.0
2009-05-26 21:27:00,65.495,65.498,65.488,65.488,67430000.0
2009-05-26 21:28:00,65.496,65.502,65.492,65.497,54950000.0
2009-05-26 21:29:00,65.5,65.507,65.5,65.5,50010000.0
2009-05-26 21:30:00,65.523,65.523,65.482,65.482,78760000.0
2009-05-26 21:31:00,65.49,65.503,65.478,65.503,130590000.0
2009-05-26 21:32:00,65.517,65.521,65.515,65.517,140260000.0
2009-05-26 21:33:00,65.518,65.531,65.506,65.521,114270000.0
2009-05-26 21:34:00,65.514,65.52,65.503,65.506,87390000.0
2009-05-26 21:35:00,65.493,65.498,65.49,65.491,102190000.0
2009-05-26 21:36:00,65.51,65.51,65.485,65.5,95890000.0
2009-05-26 21:37:00,65.498,65.503,65.482,65.492,148320000.0
2009-05-26 21:38:00,65.488,65.49,65.486,65.489,92360000.0
2009-05-26 21:39:00,65.506,65.506,65.492,65.499,57860000.0
2009-05-26 21:40:00,65.493,65.51,65.493,65.497,67860000.0
2009-05-26 21:41:00,65.505,65.511,65.501,65.511,104640000.0
2009-05-26 21:42:00,65.528,65.528,65.492,65.492,168120000.0
2009-05-26 21:43:00,65.492,65.509,65.491,65.509,142810000.0
2009-05-26 21:44:00,65.489,65.503,65.487,65.491,94170000.0
2009-05-26 21:45:00,65.506,65.506,65.486,65.496,71950000.0
2009-05-26 21:46:00,65.491,65.5,65.49,65.497,88880000.0
2009-05-26 21:47:00,65.493,65.493,65.482,65.485,97380000.0
2009-05-26 21:48:00,65.5,65.5,65.472,65.485,122730000.0
2009-05-26 21:49:00,65.464,65.482,65.463,65.463,147300000.0
2009-05-26 21:50:00,65.456,65.46,65.448,65.459,99170000.0
2009-05-26 21:51:00,65.471,65.471,65.448,65.47,140630000.0
2009-05-26 21:52:00,65.482,65.482,65.463,65.463,131290000.0
2009-05-26 21:53:00,65.471,65.48,65.467,65.467,110790000.0
2009-05-26 21:54:00,65.498,65.505,65.47,65.495,68780000.0
2009-05-26 21:55:00,65.476,65.485,65.476,65.477,44420000.0
2009-05-26 21:56:00,65.487,65.503,65.479,65.493,91020000.0
2009-05-26 21:57:00,65.514,65.514,65.483,65.493,100900000.0
2009-05-26 21:58:00,65.491,65.509,65.491,65.497,91840000.0
2009-05-26 21:59:00,65.5,65.515,65.5,65.515,101560000.0
2009-05-26 22:00:00,65.517,65.517,65.492,65.492,58840000.0
2009-05-26 22:01:00,65.5,65.507,65.499,65.506,110130000.0
2009-05-26 22:02:00,65.509,65.512,65.503,65.508,101430000.0
2009-05-26 22:03:00,65.532,65.532,65.516,65.52,77540000.0
2009-05-26 22:04:00,65.515,65.515,65.501,65.503,81510000.0
2009-05-26 22:05:00,65.503,65.511,65.503,65.506,72900000.0
2009-05-26 22:06:00,65.531,65.533,65.509,65.509,101060000.0
2009-05-26 22:07:00,65.516,65.525,65.509,65.509,114510000.0
2009-05-26 22:08:00,65.509,65.517,65.509,65.516,100720000.0
2009-05-26 22:09:00,65.527,65.533,65.512,65.512,66200000.0
2009-05-26 22:10:00,65.516,65.517,65.51,65.517,45260000.0
2009-05-26 22:11:00,65.526,65.528,65.505,65.509,82190000.0
2009-05-26 22:12:00,65.525,65.526,65.511,65.513,91220000.0
2009-05-26 22:13:00,65.508,65.52,65.507,65.516,55000000.0
2009-05-26 22:14:00,65.516,65.524,65.516,65.519,94180000.0
2009-05-26 22:15:00,65.544,65.544,65.519,65.519,115680000.0
2009-05-26 22:18:00,65.545,65.546,65.539,65.539,76690000.0
2009-05-26 22:19:00,65.514,65.523,65.503,65.523,94980000.0
2009-05-26 22:20:00,65.524,65.524,65.508,65.508,116610000.0
2009-05-26 22:21:00,65.513,65.513,65.498,65.499,89740000.0
2009-05-26 22:22:00,65.496,65.5,65.494,65.5,75640000.0
2009-05-26 22:23:00,65.51,65.517,65.509,65.509,42570000.0
2009-05-26 22:24:00,65.535,65.539,65.53,65.531,108550000.0
2009-05-26 22:25:00,65.507,65.517,65.507,65.51,112690000.0
2009-05-26 22:26:00,65.509,65.51,65.498,65.505,112970000.0
2009-05-26 22:27:00,65.533,65.538,65.528,65.528,119910000.0
2009-05-26 22:28:00,65.507,65.51,65.504,65.507,152560000.0
2009-05-26 22:29:00,65.507,65.507,65.497,65.505,100020000.0
2009-05-26 22:30:00,65.524,65.524,65.508,65.512,101460000.0
2009-05-26 22:31:00,65.497,65.502,65.497,65.497,110600000.0
2009-05-26 22:32:00,65.51,65.516,65.509,65.51,77330000.0
2009-05-26 22:33:00,65.536,65.536,65.527,65.527,78360000.0
2009-05-26 22:34:00,65.5,65.509,65.5,65.506,92260000.0
2009-05-26 22:35:00,65.504,65.508,65.497,65.508,71550000.0
2009-05-26 22:36:00,65.534,65.534,65.495,65.495,66130000.0
2009-05-26 22:37:00,65.497,65.497,65.49,65.494,13520000.0
2009-05-26 22:38:00,65.49,65.504,65.49,65.504,88080000.0
2009-05-26 22:39:00,65.532,65.532,65.49,65.49,89310000.0
2009-05-26 22:40:00,65.483,65.483,65.472,65.478,83870000.0
2009-05-26 22:41:00,65.508,65.508,65.5,65.501,68300000.0
2009-05-26 22:43:00,65.476,65.477,65.469,65.475,99980000.0
2009-05-26 22:44:00,65.467,65.473,65.46,65.46,87850000.0
2009-05-26 22:45:00,65.485,65.485,65.45,65.45,73200000.0
2009-05-26 22:46:00,65.444,65.447,65.44,65.444,75010000.0
2009-05-26 22:47:00,65.436,65.455,65.436,65.455,72480000.0
2009-05-26 22:48:00,65.483,65.483,65.454,65.454,59440000.0
2009-05-26 22:49:00,65.456,65.456,65.444,65.455,119140000.0
2009-05-26 22:50:00,65.454,65.464,65.454,65.458,99300000.0
2009-05-26 22:51:00,65.484,65.491,65.48,65.481,109800000.0
2009-05-26 22:52:00,65.452,65.456,65.449,65.449,71640000.0
2009-05-26 22:53:00,65.457,65.457,65.45,65.45,49850000.0
2009-05-26 22:54:00,65.473,65.473,65.448,65.448,76740000.0
2009-05-26 22:55:00,65.437,65.446,65.437,65.446,126540000.0
2009-05-26 22:56:00,65.441,65.487,65.441,65.485,115670000.0
2009-05-26 22:57:00,65.477,65.497,65.476,65.497,77880000.0
2009-05-26 22:58:00,65.51,65.51,65.501,65.503,82030000.0
2009-05-26 22:59:00,65.499,65.506,65.49,65.49,102050000.0
2009-05-26 23:00:00,65.513,65.513,65.476,65.476,127080000.0
2009-05-26 23:01:00,65.449,65.466,65.449,65.466,77620000.0
2009-05-26 23:02:00,65.467,65.467,65.462,65.467,59620000.0
2009-05-26 23:03:00,65.478,65.478,65.458,65.463,10370000.0
2009-05-26 23:04:00,65.468,65.468,65.453,65.459,54410000.0
2009-05-26 23:05:00,65.461,65.481,65.461,65.478,94710000.0
2009-05-26 23:06:00,65.475,65.475,65.463,65.467,62840000.0
2009-05-26 23:07:00,65.469,65.469,65.446,65.45,70890000.0
2009-05-26 23:08:00,65.455,65.455,65.44,65.44,86340000.0
2009-05-26 23:09:00,65.473,65.473,65.445,65.457,71990000.0
2009-05-26 23:10:00,65.459,65.466,65.459,65.466,67470000.0
2009-05-26 23:11:00,65.478,65.478,65.467,65.469,87620000.0
2009-05-26 23:12:00,65.465,65.47,65.465,65.467,70880000.0
2009-05-26 23:13:00,65.468,65.469,65.464,65.467,91170000.0
2009-05-26 23:14:00,65.46,65.466,65.459,65.459,76450000.0
2009-05-26 23:15:00,65.482,65.482,65.46,65.46,33610000.0
2009-05-26 23:16:00,65.457,65.464,65.451,65.459,62070000.0
2009-05-26 23:17:00,65.466,65.469,65.458,65.469,72980000.0
2009-05-26 23:18:00,65.494,65.494,65.47,65.47,73500000.0
2009-05-26 23:19:00,65.476,65.476,65.468,65.47,59400000.0
2009-05-26 23:20:00,65.471,65.478,65.471,65.471,61060000.0
2009-05-26 23:21:00,65.495,65.495,65.465,65.465,126280000.0
2009-05-26 23:22:00,65.47,65.47,65.466,65.468,110340000.0
2009-05-26 23:23:00,65.477,65.477,65.467,65.475,66090000.0
2009-05-26 23:24:00,65.493,65.493,65.474,65.474,96690000.0
2009-05-26 23:25:00,65.468,65.476,65.468,65.476,85910000.0
2009-05-26 23:26:00,65.479,65.485,65.467,65.485,100030000.0
2009-05-26 23:27:00,65.476,65.476,65.462,65.468,34760000.0
2009-05-26 23:28:00,65.478,65.481,65.47,65.481,37280000.0
2009-05-26 23:29:00,65.475,65.502,65.475,65.483,47170000.0
2009-05-26 23:30:00,65.474,65.484,65.474,65.484,10940000.0
2009-05-26 23:31:00,65.477,65.477,65.468,65.468,39560000.0
2009-05-26 23:32:00,65.508,65.509,65.5,65.5,60360000.0
2009-05-26 23:34:00,65.468,65.469,65.464,65.466,99010000.0
2009-05-26 23:35:00,65.465,65.469,65.464,65.468,70350000.0
2009-05-26 23:36:00,65.506,65.506,65.5,65.5,35960000.0
2009-05-26 23:37:00,65.469,65.469,65.467,65.468,46560000.0
2009-05-26 23:38:00,65.498,65.499,65.496,65.497,61990000.0
2009-05-26 23:39:00,65.483,65.483,65.47,65.47,66680000.0
2009-05-26 23:40:00,65.469,65.47,65.466,65.468,99700000.0
2009-05-26 23:41:00,65.469,65.488,65.467,65.478,79880000.0
2009-05-26 23:42:00,65.469,65.469,65.466,65.467,137710000.0
2009-05-26 23:43:00,65.468,65.469,65.464,65.465,49830000.0
2009-05-26 23:45:00,65.491,65.491,65.471,65.471,35730000.0
2009-05-26 23:46:00,65.467,65.469,65.465,65.466,36110000.0
2009-05-26 23:47:00,65.458,65.466,65.456,65.456,47550000.0
2009-05-26 23:48:00,65.513,65.513,65.46,65.46,20360000.0
2009-05-26 23:49:00,65.456,65.458,65.456,65.457,24110000.0
2009-05-26 23:50:00,65.454,65.461,65.445,65.458,60090000.0
2009-05-26 23:51:00,65.448,65.448,65.439,65.439,52020000.0
2009-05-26 23:53:00,65.449,65.463,65.444,65.463,38220000.0
2009-05-26 23:54:00,65.459,65.459,65.456,65.458,64470000.0
2009-05-26 23:55:00,65.438,65.44,65.437,65.439,32570000.0
2009-05-26 23:56:00,65.444,65.463,65.444,65.463,84740000.0
2009-05-26 23:57:00,65.456,65.456,65.439,65.439,83040000.0
2009-05-26 23:58:00,65.429,65.435,65.428,65.435,48970000.0
2009-05-26 23:59:00,65.435,65.443,65.435,65.436,33360000.0
2009-05-27 00:00:00,65.453,65.453,65.441,65.445,18640000.0
2009-05-27 00:01:00,65.436,65.453,65.436,65.447,42180000.0
2009-05-27 00:02:00,65.441,65.454,65.441,65.448,74140000.0
2009-05-27 00:03:00,65.466,65.466,65.461,65.466,72210000.0
2009-05-27 00:04:00,65.458,65.466,65.458,65.46,35210000.0
2009-05-27 00:05:00,65.459,65.467,65.459,65.467,84500000.0
2009-05-27 00:06:00,65.495,65.495,65.481,65.481,105110000.0
2009-05-27 00:07:00,65.5,65.506,65.493,65.5,45640000.0
2009-05-27 00:08:00,65.511,65.518,65.51,65.51,42200000.0
2009-05-27 00:09:00,65.546,65.546,65.517,65.522,24480000.0
2009-05-27 00:10:00,65.515,65.52,65.514,65.516,83390000.0
2009-05-27 00:12:00,65.543,65.543,65.514,65.514,69160000.0
2009-05-27 00:13:00,65.501,65.507,65.498,65.498,75370000.0
2009-05-27 00:14:00,65.496,65.504,65.492,65.504,52120000.0
2009-05-27 00:15:00,65.538,65.538,65.51,65.51,92830000.0
2009-05-27 00:16:00,65.507,65.508,65.505,65.506,69260000.0
2009-05-27 00:17:00,65.505,65.517,65.505,65.517,70280000.0
2009-05-27 00:18:00,65.547,65.547,65.52,65.52,65280000.0
2009-05-27 00:19:00,65.516,65.517,65.508,65.508,123890000.0
2009-05-27 00:20:00,65.511,65.535,65.511,65.535,99440000.0
2009-05-27 00:21:00,65.522,65.525,65.511,65.525,97140000.0
2009-05-27 00:22:00,65.536,65.536,65.531,65.535,102090000.0
2009-05-27 00:23:00,65.526,65.533,65.522,65.533,72150000.0
2009-05-27 00:24:00,65.538,65.554,65.538,65.54,73910000.0
2009-05-27 00:25:00,65.537,65.54,65.536,65.536,101300000.0
2009-05-27 00:26:00,65.567,65.567,65.56,65.56,62340000.0
2009-05-27 00:28:00,65.536,65.537,65.529,65.536,73270000.0
2009-05-27 00:29:00,65.526,65.53,65.526,65.528,92150000.0
2009-05-27 00:30:00,65.558,65.558,65.533,65.539,82020000.0
2009-05-27 00:32:00,65.529,65.538,65.529,65.536,99160000.0
2009-05-27 00:33:00,65.557,65.557,65.549,65.549,68130000.0
2009-05-27 00:34:00,65.542,65.555,65.542,65.55,109850000.0
2009-05-27 00:35:00,65.546,65.547,65.539,65.539,74200000.0
2009-05-27 00:36:00,65.558,65.558,65.541,65.541,126030000.0
2009-05-27 00:37:00,65.549,65.549,65.541,65.546,99520000.0
2009-05-27 00:38:00,65.541,65.548,65.541,65.548,87720000.0
2009-05-27 00:39:00,65.572,65.572,65.543,65.543,82380000.0
2009-05-27 00:40:00,65.54,65.547,65.54,65.54,96270000.0
2009-05-27 00:41:00,65.551,65.557,65.55,65.55,85900000.0
2009-05-27 00:42:00,65.539,65.546,65.538,65.545,38360000.0
2009-05-27 00:43:00,65.547,65.547,65.541,65.541,46190000.0
2009-05-27 00:44:00,65.547,65.549,65.541,65.549,68880000.0
2009-05-27 00:45:00,65.577,65.577,65.544,65.556,55750000.0
2009-05-27 00:46:00,65.566,65.566,65.548,65.555,121500000.0
2009-05-27 00:47:00,65.537,65.551,65.537,65.544,123510000.0
2009-05-27 00:48:00,65.574,65.574,65.569,65.57,47390000.0
2009-05-27 00:49:00,65.548,65.549,65.545,65.545,56210000.0
2009-05-27 00:50:00,65.545,65.571,65.545,65.565,63360000.0
2009-05-27 00:51:00,65.556,65.567,65.551,65.567,113530000.0
2009-05-27 00:52:00,65.562,65.574,65.562,65.574,37440000.0
2009-05-27 00:53:00,65.599,65.6,65.598,65.6,73370000.0
2009-05-27 00:54:00,65.586,65.586,65.574,65.58,38530000.0
2009-05-27 00:55:00,65.578,65.578,65.561,65.561,79460000.0
2009-05-27 00:57:00,65.585,65.585,65.571,65.571,46880000.0
2009-05-27 00:58:00,65.566,65.57,65.566,65.569,59670000.0
2009-05-27 01:00:00,65.587,65.587,65.57,65.585,43660000.0
2009-05-27 01:01:00,65.594,65.594,65.581,65.585,46210000.0
2009-05-27 01:02:00,65.604,65.624,65.603,65.616,68870000.0
2009-05-27 01:03:00,65.64,65.64,65.608,65.618,91310000.0
2009-05-27 01:04:00,65.609,65.618,65.609,65.618,151820000.0
2009-05-27 01:05:00,65.623,65.662,65.623,65.662,67640000.0
2009-05-27 01:06:00,65.661,65.683,65.659,65.676,75770000.0
2009-05-27 01:07:00,65.674,65.686,65.673,65.677,43720000.0
2009-05-27 01:08:00,65.688,65.7,65.682,65.696,32300000.0
2009-05-27 01:09:00,65.717,65.717,65.685,65.69,45460000.0
2009-05-27 01:10:00,65.688,65.695,65.682,65.69,102750000.0
2009-05-27 01:11:00,65.701,65.709,65.697,65.697,96730000.0
2009-05-27 01:12:00,65.712,65.712,65.693,65.693,36130000.0
2009-05-27 01:13:00,65.696,65.696,65.69,65.695,50950000.0
2009-05-27 01:14:00,65.695,65.709,65.695,65.707,11640000.0
2009-05-27 01:15:00,65.736,65.736,65.714,65.72,49690000.0
2009-05-27 01:16:00,65.731,65.737,65.73,65.73,54460000.0
2009-05-27 01:17:00,65.72,65.726,65.72,65.726,80140000.0
2009-05-27 01:18:00,65.744,65.744,65.721,65.721,146560000.0
2009-05-27 01:19:00,65.707,65.71,65.706,65.708,65940000.0
2009-05-27 01:20:00,65.712,65.718,65.711,65.714,103560000.0
2009-05-27 01:21:00,65.738,65.743,65.732,65.738,104740000.0
2009-05-27 01:22:00,65.732,65.745,65.732,65.743,97570000.0
2009-05-27 01:23:00,65.759,65.777,65.746,65.776,77340000.0
2009-05-27 01:24:00,65.802,65.802,65.778,65.779,39330000.0
2009-05-27 01:25:00,65.793,65.803,65.793,65.798,14530000.0
2009-05-27 01:26:00,65.786,65.791,65.767,65.778,54780000.0
2009-05-27 01:27:00,65.768,65.781,65.764,65.777,28470000.0
2009-05-27 01:28:00,65.786,65.787,65.78,65.787,29760000.0
2009-05-27 01:29:00,65.788,65.789,65.787,65.789,39710000.0
2009-05-27 01:30:00,65.817,65.83,65.794,65.816,58370000.0
2009-05-27 01:31:00,65.837,65.846,65.837,65.84,94880000.0
2009-05-27 01:32:00,65.828,65.834,65.821,65.828,85370000.0
2009-05-27 01:33:00,65.835,65.835,65.82,65.82,60010000.0
2009-05-27 01:34:00,65.826,65.826,65.819,65.826,71500000.0
2009-05-27 01:35:00,65.815,65.815,65.761,65.812,145060000.0
2009-05-27 01:36:00,65.831,65.831,65.797,65.8,111950000.0
2009-05-27 01:37:00,65.786,65.798,65.786,65.793,142090000.0
2009-05-27 01:38:00,65.785,65.796,65.781,65.796,108890000.0
2009-05-27 01:39:00,65.786,65.786,65.78,65.78,62230000.0
2009-05-27 01:40:00,65.78,65.794,65.761,65.761,90750000.0
2009-05-27 01:41:00,65.767,65.776,65.763,65.776,77730000.0
2009-05-27 01:42:00,65.807,65.807,65.782,65.782,74600000.0
2009-05-27 01:43:00,65.776,65.779,65.771,65.771,69910000.0
2009-05-27 01:44:00,65.761,65.766,65.76,65.766,62870000.0
2009-05-27 01:45:00,65.773,65.773,65.749,65.749,4140000.0
2009-05-27 01:46:00,65.748,65.755,65.74,65.755,72720000.0
2009-05-27 01:47:00,65.77,65.779,65.77,65.77,94380000.0
2009-05-27 01:48:00,65.783,65.783,65.77,65.777,106360000.0
2009-05-27 01:49:00,65.768,65.775,65.763,65.775,103450000.0
2009-05-27 01:50:00,65.778,65.795,65.774,65.786,77110000.0
2009-05-27 01:51:00,65.769,65.772,65.754,65.754,61950000.0
2009-05-27 01:52:00,65.752,65.784,65.747,65.772,76620000.0
2009-05-27 01:53:00,65.763,65.764,65.746,65.762,60020000.0
2009-05-27 01:54:00,65.784,65.784,65.762,65.762,40250000.0
2009-05-27 01:55:00,65.759,65.771,65.757,65.768,97310000.0
2009-05-27 01:56:00,65.776,65.776,65.762,65.768,59960000.0
2009-05-27 01:57:00,65.778,65.793,65.763,65.763,73020000.0
2009-05-27 01:58:00,65.756,65.766,65.736,65.736,57210000.0
2009-05-27 02:01:00,65.744,65.744,65.714,65.727,77970000.0
2009-05-27 02:02:00,65.715,65.725,65.712,65.725,65050000.0
2009-05-27 02:03:00,65.738,65.742,65.722,65.722,40000000.0
2009-05-27 02:04:00,65.729,65.737,65.723,65.737,99570000.0
2009-05-27 02:05:00,65.739,65.746,65.73,65.73,69130000.0
2009-05-27 02:06:00,65.735,65.735,65.713,65.72,77080000.0
2009-05-27 02:07:00,65.716,65.718,65.711,65.711,63980000.0
2009-05-27 02:08:00,65.714,65.734,65.714,65.729,64610000.0
2009-05-27 02:09:00,65.71,65.715,65.71,65.714,9060000.0
2009-05-27 02:10:00,65.72,65.725,65.72,65.72,61270000.0
2009-05-27 02:11:00,65.72,65.734,65.72,65.734,100880000.0
2009-05-27 02:12:00,65.727,65.73,65.725,65.728,116160000.0
2009-05-27 02:13:00,65.745,65.77,65.745,65.767,106410000.0
2009-05-27 02:14:00,65.757,65.771,65.753,65.767,87950000.0
2009-05-27 02:15:00,65.794,65.794,65.778,65.781,69930000.0
2009-05-27 02:16:00,65.787,65.787,65.778,65.778,78280000.0
2009-05-27 02:17:00,65.762,65.762,65.74,65.757,67740000.0
2009-05-27 02:18:00,65.783,65.783,65.742,65.742,43110000.0
2009-05-27 02:19:00,65.748,65.753,65.742,65.742,97830000.0
2009-05-27 02:20:00,65.739,65.745,65.723,65.745,59740000.0
2009-05-27 02:21:00,65.764,65.764,65.734,65.74,79960000.0
2009-05-27 02:22:00,65.736,65.737,65.73,65.737,64550000.0
2009-05-27 02:23:00,65.739,65.747,65.739,65.739,66460000.0
2009-05-27 02:24:00,65.738,65.738,65.705,65.705,7510000.0
2009-05-27 02:25:00,65.709,65.714,65.7,65.7,68230000.0
2009-05-27 02:26:00,65.69,65.705,65.69,65.705,4880000.0
2009-05-27 02:27:00,65.724,65.724,65.703,65.709,70420000.0
2009-05-27 02:28:00,65.702,65.702,65.696,65.696,3010000.0
2009-05-27 02:29:00,65.694,65.694,65.652,65.676,108460000.0
2009-05-27 02:30:00,65.702,65.705,65.69,65.69,109180000.0
2009-05-27 02:31:00,65.689,65.695,65.685,65.69,80380000.0
2009-05-27 02:32:00,65.703,65.714,65.703,65.708,74780000.0
2009-05-27 02:33:00,65.725,65.725,65.711,65.717,74660000.0
2009-05-27 02:34:00,65.718,65.724,65.718,65.719,60720000.0
2009-05-27 02:35:00,65.707,65.714,65.701,65.707,39900000.0
2009-05-27 02:36:00,65.733,65.733,65.705,65.719,103510000.0
2009-05-27 02:37:00,65.724,65.724,65.709,65.709,67460000.0
2009-05-27 02:38:00,65.695,65.695,65.682,65.688,78440000.0
2009-05-27 02:39:00,65.7,65.7,65.666,65.666,58720000.0
2009-05-27 02:40:00,65.664,65.685,65.664,65.67,61740000.0
2009-05-27 02:41:00,65.681,65.688,65.679,65.679,15370000.0
2009-05-27 02:42:00,65.705,65.705,65.682,65.682,75710000.0
2009-05-27 02:43:00,65.677,65.677,65.668,65.668,81950000.0
2009-05-27 02:44:00,65.674,65.674,65.659,65.674,61080000.0
2009-05-27 02:45:00,65.694,65.694,65.673,65.673,42880000.0
2009-05-27 02:46:00,65.651,65.666,65.65,65.666,93020000.0
2009-05-27 02:47:00,65.661,65.676,65.66,65.66,63050000.0
2009-05-27 02:48:00,65.693,65.693,65.645,65.645,75070000.0
2009-05-27 02:49:00,65.644,65.645,65.633,65.633,58060000.0
2009-05-27 02:50:00,65.631,65.644,65.631,65.637,71490000.0
2009-05-27 02:51:00,65.661,65.661,65.649,65.649,8870000.0
2009-05-27 02:52:00,65.655,65.655,65.641,65.646,84100000.0
2009-05-27 02:53:00,65.645,65.645,65.631,65.639,75230000.0
2009-05-27 02:54:00,65.663,65.663,65.642,65.657,69770000.0
2009-05-27 02:55:00,65.658,65.663,65.654,65.661,72640000.0
2009-05-27 02:56:00,65.666,65.666,65.652,65.665,66320000.0
2009-05-27 02:57:00,65.685,65.685,65.672,65.672,41090000.0
2009-05-27 02:58:00,65.678,65.685,65.672,65.672,63340000.0
2009-05-27 02:59:00,65.676,65.677,65.669,65.67,103310000.0
2009-05-27 03:00:00,65.68,65.683,65.671,65.671,104830000.0
2009-05-27 03:01:00,65.672,65.691,65.672,65.691,99340000.0
2009-05-27 03:02:00,65.706,65.751,65.706,65.749,81070000.0
2009-05-27 03:03:00,65.729,65.74,65.715,65.715,77130000.0
2009-05-27 03:04:00,65.721,65.732,65.712,65.732,81160000.0
2009-05-27 03:05:00,65.731,65.745,65.731,65.745,61830000.0
2009-05-27 03:06:00,65.766,65.766,65.734,65.747,42350000.0
2009-05-27 03:07:00,65.744,65.744,65.733,65.733,103110000.0
2009-05-27 03:08:00,65.734,65.734,65.705,65.709,64570000.0
2009-05-27 03:09:00,65.734,65.734,65.703,65.703,82330000.0
2009-05-27 03:10:00,65.724,65.742,65.704,65.729,63150000.0
2009-05-27 03:11:00,65.728,65.739,65.701,65.701,67050000.0
2009-05-27 03:12:00,65.733,65.738,65.713,65.738,7930000.0
2009-05-27 03:13:00,65.739,65.741,65.722,65.722,78520000.0
2009-05-27 03:14:00,65.724,65.724,65.703,65.717,58450000.0
2009-05-27 03:15:00,65.733,65.733,65.703,65.72,47600000.0
2009-05-27 03:16:00,65.734,65.734,65.71,65.713,102080000.0
2009-05-27 03:17:00,65.708,65.71,65.691,65.691,63880000.0
2009-05-27 03:18:00,65.71,65.71,65.683,65.69,81620000.0
2009-05-27 03:19:00,65.697,65.702,65.692,65.697,55240000.0
2009-05-27 03:20:00,65.692,65.728,65.681,65.723,65930000.0
2009-05-27 03:21:00,65.703,65.711,65.701,65.701,10330000.0
2009-05-27 03:22:00,65.709,65.721,65.701,65.701,62760000.0
2009-05-27 03:23:00,65.716,65.716,65.702,65.707,65970000.0
2009-05-27 03:24:00,65.721,65.764,65.712,65.764,10140000.0
2009-05-27 03:25:00,65.761,65.783,65.761,65.777,59090000.0
2009-05-27 03:26:00,65.78,65.787,65.779,65.787,71330000.0
2009-05-27 03:27:00,65.793,65.808,65.79,65.802,16330000.0
2009-05-27 03:28:00,65.796,65.802,65.777,65.779,82300000.0
2009-05-27 03:29:00,65.786,65.787,65.773,65.787,80390000.0
2009-05-27 03:30:00,65.801,65.803,65.784,65.803,70780000.0
2009-05-27 03:31:00,65.814,65.87,65.814,65.864,74170000.0
2009-05-27 03:32:00,65.85,65.864,65.85,65.858,69380000.0
2009-05-27 03:33:00,65.849,65.862,65.843,65.855,41030000.0
2009-05-27 03:34:00,65.858,65.873,65.853,65.86,62290000.0
2009-05-27 03:35:00,65.862,65.908,65.862,65.908,96640000.0
2009-05-27 03:36:00,65.93,65.93,65.888,65.908,107880000.0
2009-05-27 03:37:00,65.924,65.929,65.904,65.911,104280000.0
2009-05-27 03:38:00,65.904,65.914,65.887,65.908,74910000.0
2009-05-27 03:39:00,65.905,65.905,65.883,65.883,69650000.0
2009-05-27 03:40:00,65.889,65.893,65.881,65.887,81000000.0
2009-05-27 03:41:00,65.893,65.921,65.893,65.914,60060000.0
2009-05-27 03:42:00,65.923,65.923,65.888,65.892,50230000.0
2009-05-27 03:43:00,65.876,65.877,65.87,65.877,97420000.0
2009-05-27 03:44:00,65.858,65.873,65.852,65.865,67010000.0
2009-05-27 03:45:00,65.893,65.893,65.862,65.87,77790000.0
2009-05-27 03:46:00,65.874,65.877,65.864,65.877,60500000.0
2009-05-27 03:47:00,65.871,65.885,65.871,65.876,71050000.0
2009-05-27 03:48:00,65.89,65.89,65.877,65.878,12850000.0
2009-05-27 03:49:00,65.87,65.882,65.862,65.862,66960000.0
2009-05-27 03:50:00,65.857,65.87,65.857,65.87,3050000.0
2009-05-27 03:51:00,65.886,65.886,65.872,65.877,52940000.0
2009-05-27 03:52:00,65.869,65.877,65.868,65.877,97320000.0
2009-05-27 03:53:00,65.874,65.903,65.874,65.894,82260000.0
2009-05-27 03:54:00,65.896,65.906,65.891,65.906,69340000.0
2009-05-27 03:55:00,65.903,65.914,65.903,65.914,73860000.0
2009-05-27 03:56:00,65.914,65.914,65.89,65.89,142430000.0
2009-05-27 03:57:00,65.894,65.894,65.881,65.885,123640000.0
2009-05-27 03:58:00,65.876,65.887,65.876,65.877,157920000.0
2009-05-27 03:59:00,65.888,65.902,65.88,65.88,119900000.0
2009-05-27 04:00:00,65.904,65.908,65.876,65.903,62590000.0
2009-05-27 04:01:00,65.907,65.912,65.893,65.899,86330000.0
2009-05-27 04:02:00,65.9,65.905,65.893,65.899,80690000.0
2009-05-27 04:03:00,65.907,65.907,65.893,65.896,76960000.0
2009-05-27 04:04:00,65.887,65.9,65.881,65.896,74140000.0
2009-05-27 04:05:00,65.901,65.905,65.89,65.89,72450000.0
2009-05-27 04:06:00,65.91,65.91,65.893,65.898,42070000.0
2009-05-27 04:07:00,65.89,65.904,65.884,65.896,60790000.0
2009-05-27 04:08:00,65.905,65.906,65.891,65.891,99960000.0
2009-05-27 04:09:00,65.905,65.905,65.883,65.883,108690000.0
2009-05-27 04:10:00,65.881,65.906,65.881,65.906,98660000.0
2009-05-27 04:11:00,65.89,65.908,65.89,65.908,82000000.0
2009-05-27 04:12:00,65.899,65.906,65.894,65.906,70940000.0
2009-05-27 04:13:00,65.909,65.923,65.903,65.923,87750000.0
2009-05-27 04:14:00,65.923,65.924,65.903,65.908,65610000.0
2009-05-27 04:15:00,65.934,65.934,65.903,65.903,49790000.0
2009-05-27 04:16:00,65.898,65.901,65.876,65.876,92840000.0
2009-05-27 04:17:00,65.875,65.875,65.858,65.875,64510000.0
2009-05-27 04:18:00,65.885,65.885,65.879,65.879,85160000.0
2009-05-27 04:19:00,65.875,65.886,65.871,65.886,62740000.0
2009-05-27 04:20:00,65.879,65.884,65.873,65.877,67700000.0
2009-05-27 04:21:00,65.871,65.871,65.857,65.857,5260000.0
2009-05-27 04:22:00,65.865,65.865,65.845,65.851,59560000.0
2009-05-27 04:23:00,65.858,65.862,65.844,65.849,75590000.0
2009-05-27 04:24:00,65.853,65.853,65.844,65.844,3940000.0
2009-05-27 04:25:00,65.829,65.834,65.823,65.834,29380000.0
2009-05-27 04:26:00,65.837,65.841,65.825,65.836,40490000.0
2009-05-27 04:27:00,65.828,65.842,65.825,65.835,56690000.0
2009-05-27 04:28:00,65.83,65.863,65.83,65.847,103670000.0
2009-05-27 04:29:00,65.83,65.834,65.821,65.823,77840000.0
2009-05-27 04:30:00,65.829,65.834,65.821,65.828,68350000.0
2009-05-27 04:31:00,65.82,65.835,65.82,65.83,74330000.0
2009-05-27 04:32:00,65.831,65.862,65.825,65.862,157680000.0
2009-05-27 04:33:00,65.853,65.853,65.83,65.837,129680000.0
2009-05-27 04:34:00,65.833,65.842,65.827,65.827,138490000.0
2009-05-27 04:35:00,65.83,65.844,65.83,65.83,124730000.0
2009-05-27 04:36:00,65.845,65.845,65.83,65.83,56440000.0
2009-05-27 04:37:00,65.826,65.826,65.802,65.802,85150000.0
2009-05-27 04:38:00,65.814,65.816,65.802,65.816,75130000.0
2009-05-27 04:39:00,65.826,65.835,65.814,65.821,70660000.0
2009-05-27 04:40:00,65.819,65.827,65.819,65.821,74040000.0
2009-05-27 04:41:00,65.821,65.836,65.821,65.836,72730000.0
2009-05-27 04:42:00,65.828,65.84,65.821,65.83,44420000.0
2009-05-27 04:43:00,65.828,65.836,65.822,65.836,59440000.0
2009-05-27 04:44:00,65.834,65.835,65.82,65.828,105050000.0
2009-05-27 04:45:00,65.851,65.851,65.823,65.831,102140000.0
2009-05-27 04:46:00,65.83,65.838,65.83,65.836,99140000.0
2009-05-27 04:47:00,65.828,65.845,65.828,65.839,75930000.0
2009-05-27 04:48:00,65.847,65.854,65.833,65.854,73970000.0
2009-05-27 04:49:00,65.847,65.847,65.84,65.84,80680000.0
2009-05-27 04:50:00,65.837,65.84,65.836,65.837,60910000.0
2009-05-27 04:51:00,65.863,65.863,65.837,65.84,42280000.0
2009-05-27 04:52:00,65.83,65.837,65.828,65.836,100750000.0
2009-05-27 04:53:00,65.839,65.844,65.83,65.844,62770000.0
2009-05-27 04:54:00,65.853,65.853,65.823,65.823,78370000.0
2009-05-27 04:55:00,65.827,65.832,65.823,65.829,55650000.0
2009-05-27 04:56:00,65.84,65.845,65.834,65.838,68190000.0
2009-05-27 04:57:00,65.835,65.841,65.835,65.839,10180000.0
2009-05-27 04:58:00,65.831,65.84,65.823,65.827,85710000.0
2009-05-27 04:59:00,65.833,65.849,65.823,65.836,58420000.0
2009-05-27 05:00:00,65.853,65.853,65.823,65.823,41880000.0
2009-05-27 05:01:00,65.829,65.832,65.82,65.829,93680000.0
2009-05-27 05:02:00,65.839,65.855,65.83,65.855,62650000.0
2009-05-27 05:03:00,65.847,65.851,65.831,65.847,76770000.0
2009-05-27 05:04:00,65.833,65.851,65.833,65.841,63080000.0
2009-05-27 05:05:00,65.851,65.871,65.834,65.871,71740000.0
2009-05-27 05:06:00,65.866,65.866,65.84,65.854,14290000.0
2009-05-27 05:07:00,65.851,65.864,65.851,65.858,44400000.0
2009-05-27 05:08:00,65.85,65.856,65.85,65.851,100060000.0
2009-05-27 05:09:00,65.844,65.874,65.844,65.874,63640000.0
2009-05-27 05:10:00,65.864,65.864,65.85,65.85,81920000.0
2009-05-27 05:11:00,65.864,65.904,65.864,65.904,56120000.0
2009-05-27 05:12:00,65.915,65.915,65.883,65.883,74670000.0
2009-05-27 05:13:00,65.878,65.902,65.878,65.889,16760000.0
2009-05-27 05:14:00,65.892,65.921,65.892,65.908,88790000.0
2009-05-27 05:15:00,65.944,65.944,65.905,65.924,76840000.0
2009-05-27 05:16:00,65.917,65.917,65.909,65.916,81260000.0
2009-05-27 05:17:00,65.91,65.929,65.91,65.91,58560000.0
2009-05-27 05:18:00,65.94,65.94,65.903,65.927,47730000.0
2009-05-27 05:19:00,65.919,65.926,65.914,65.914,102730000.0
2009-05-27 05:20:00,65.911,65.934,65.911,65.934,63230000.0
2009-05-27 05:21:00,65.924,65.924,65.894,65.9,72060000.0
2009-05-27 05:22:00,65.891,65.914,65.891,65.91,64940000.0
2009-05-27 05:23:00,65.893,65.933,65.893,65.933,69780000.0
2009-05-27 05:24:00,65.92,65.92,65.9,65.9,6570000.0
2009-05-27 05:25:00,65.914,65.914,65.912,65.912,2630000.0
2009-05-27 05:26:00,65.926,65.926,65.91,65.91,71540000.0
2009-05-27 05:27:00,65.932,65.932,65.922,65.922,3050000.0
2009-05-27 05:28:00,65.92,65.935,65.92,65.928,59750000.0
2009-05-27 05:29:00,65.927,65.949,65.927,65.946,73450000.0
2009-05-27 05:30:00,65.963,65.963,65.946,65.956,10140000.0
2009-05-27 05:31:00,65.946,65.961,65.946,65.96,9430000.0
2009-05-27 05:32:00,65.968,65.982,65.954,65.965,67220000.0
2009-05-27 05:33:00,65.992,65.992,65.973,65.978,9250000.0
2009-05-27 05:34:00,65.972,65.973,65.965,65.973,11870000.0
2009-05-27 05:35:00,65.968,65.975,65.962,65.962,92260000.0
2009-05-27 05:36:00,65.968,65.983,65.958,65.97,76650000.0
2009-05-27 05:37:00,65.962,65.974,65.961,65.961,35310000.0
2009-05-27 05:38:00,65.969,65.973,65.953,65.968,38580000.0
2009-05-27 05:39:00,65.994,65.994,65.964,65.964,63960000.0
2009-05-27 05:40:00,65.964,65.981,65.964,65.976,48410000.0
2009-05-27 05:41:00,65.984,65.985,65.973,65.985,119920000.0
2009-05-27 05:42:00,66.0,66.003,65.985,65.987,118440000.0
2009-05-27 05:43:00,65.994,65.999,65.982,65.987,52810000.0
2009-05-27 05:44:00,65.983,66.001,65.983,66.001,58620000.0
2009-05-27 05:45:00,65.997,65.997,65.969,65.969,68650000.0
2009-05-27 05:46:00,65.979,66.004,65.979,66.004,93770000.0
2009-05-27 05:47:00,66.014,66.038,66.006,66.034,37080000.0
2009-05-27 05:48:00,66.018,66.028,65.997,66.011,66170000.0
2009-05-27 05:49:00,66.016,66.023,65.997,66.01,38750000.0
2009-05-27 05:50:00,66.003,66.011,65.996,66.0,75690000.0
2009-05-27 05:51:00,65.999,66.013,65.994,65.997,68920000.0
2009-05-27 05:52:00,65.993,65.993,65.961,65.961,54400000.0
2009-05-27 05:53:00,65.958,65.963,65.953,65.953,67570000.0
2009-05-27 05:54:00,65.975,65.975,65.938,65.966,61260000.0
2009-05-27 05:55:00,65.947,65.977,65.947,65.966,47970000.0
2009-05-27 05:56:00,65.978,65.992,65.958,65.967,41610000.0
2009-05-27 05:57:00,65.988,65.988,65.942,65.948,74460000.0
2009-05-27 05:58:00,65.956,65.963,65.943,65.951,98580000.0
2009-05-27 05:59:00,65.94,65.947,65.939,65.941,151150000.0
2009-05-27 06:00:00,65.937,65.937,65.93,65.93,73630000.0
2009-05-27 06:01:00,65.935,65.961,65.935,65.954,77570000.0
2009-05-27 06:02:00,65.949,65.956,65.949,65.956,47980000.0
2009-05-27 06:03:00,65.965,65.965,65.929,65.934,32540000.0
2009-05-27 06:04:00,65.924,65.942,65.924,65.931,45060000.0
2009-05-27 06:05:00,65.929,65.936,65.921,65.921,101030000.0
2009-05-27 06:06:00,65.935,65.935,65.912,65.925,107720000.0
2009-05-27 06:07:00,65.917,65.93,65.898,65.916,35310000.0
2009-05-27 06:08:00,65.929,65.94,65.905,65.92,47330000.0
2009-05-27 06:09:00,65.928,65.959,65.912,65.959,11320000.0
2009-05-27 06:10:00,65.946,65.949,65.922,65.93,52530000.0
2009-05-27 06:11:00,65.925,65.953,65.925,65.953,53880000.0
2009-05-27 06:12:00,65.974,65.974,65.943,65.963,83980000.0
2009-05-27 06:13:00,65.955,65.955,65.943,65.949,150890000.0
2009-05-27 06:14:00,65.949,65.962,65.941,65.955,62940000.0
2009-05-27 06:15:00,65.982,65.982,65.944,65.948,105470000.0
2009-05-27 06:16:00,65.947,65.956,65.942,65.956,105800000.0
2009-05-27 06:17:00,65.942,65.957,65.942,65.947,96780000.0
2009-05-27 06:18:00,65.965,65.965,65.94,65.94,70370000.0
2009-05-27 06:19:00,65.949,65.965,65.944,65.965,41200000.0
2009-05-27 06:20:00,65.946,65.963,65.946,65.949,30290000.0
2009-05-27 06:21:00,65.972,65.972,65.938,65.943,55670000.0
2009-05-27 06:22:00,65.942,65.954,65.942,65.943,28970000.0
2009-05-27 06:23:00,65.946,65.951,65.931,65.946,34860000.0
2009-05-27 06:24:00,65.937,65.944,65.932,65.944,36850000.0
2009-05-27 06:25:00,65.929,65.943,65.918,65.92,58630000.0
2009-05-27 06:26:00,65.927,65.941,65.914,65.93,110180000.0
2009-05-27 06:27:00,65.953,65.953,65.93,65.93,77010000.0
2009-05-27 06:28:00,65.929,65.933,65.919,65.927,71670000.0
2009-05-27 06:29:00,65.92,65.936,65.92,65.936,75980000.0
2009-05-27 06:30:00,65.956,65.956,65.933,65.936,145450000.0
2009-05-27 06:31:00,65.927,65.944,65.927,65.929,124040000.0
2009-05-27 06:32:00,65.92,65.943,65.92,65.943,150670000.0
2009-05-27 06:33:00,65.933,65.933,65.904,65.909,120110000.0
2009-05-27 06:34:00,65.917,65.924,65.913,65.919,63130000.0
2009-05-27 06:35:00,65.913,65.936,65.913,65.924,81980000.0
2009-05-27 06:36:00,65.926,65.935,65.915,65.935,80030000.0
2009-05-27 06:37:00,65.937,65.942,65.922,65.922,69490000.0
2009-05-27 06:38:00,65.918,65.922,65.917,65.919,71720000.0
2009-05-27 06:39:00,65.945,65.945,65.922,65.943,72410000.0
2009-05-27 06:40:00,65.938,65.945,65.931,65.931,39420000.0
2009-05-27 06:41:00,65.946,65.946,65.93,65.93,70090000.0
2009-05-27 06:42:00,65.944,65.944,65.924,65.944,89670000.0
2009-05-27 06:43:00,65.937,65.937,65.929,65.935,110200000.0
2009-05-27 06:44:00,65.936,65.945,65.931,65.939,101490000.0
2009-05-27 06:45:00,65.963,65.963,65.932,65.932,83260000.0
2009-05-27 06:46:00,65.923,65.936,65.922,65.922,72790000.0
2009-05-27 06:47:00,65.937,65.943,65.923,65.923,78190000.0
2009-05-27 06:48:00,65.944,65.944,65.914,65.927,61250000.0
2009-05-27 06:49:00,65.908,65.923,65.902,65.923,41990000.0
2009-05-27 06:50:00,65.909,65.92,65.901,65.918,99550000.0
2009-05-27 06:51:00,65.944,65.944,65.915,65.92,65190000.0
2009-05-27 06:52:00,65.909,65.916,65.909,65.916,77880000.0
2009-05-27 06:53:00,65.92,65.931,65.915,65.92,59110000.0
2009-05-27 06:54:00,65.938,65.941,65.912,65.929,65090000.0
2009-05-27 06:55:00,65.925,65.944,65.925,65.935,15220000.0
2009-05-27 06:56:00,65.941,65.951,65.933,65.933,79010000.0
2009-05-27 06:57:00,65.975,65.975,65.936,65.948,73440000.0
2009-05-27 06:58:00,65.933,65.954,65.933,65.941,66240000.0
2009-05-27 06:59:00,65.937,65.95,65.922,65.931,75030000.0
2009-05-27 07:00:00,65.946,65.955,65.943,65.947,39490000.0
2009-05-27 07:01:00,65.92,65.935,65.92,65.921,65210000.0
2009-05-27 07:02:00,65.927,65.937,65.921,65.936,91420000.0
2009-05-27 07:03:00,65.943,65.943,65.915,65.942,109630000.0
2009-05-27 07:04:00,65.917,65.936,65.917,65.92,99360000.0
2009-05-27 07:05:00,65.917,65.92,65.916,65.919,81220000.0
2009-05-27 07:06:00,65.954,65.954,65.924,65.924,69310000.0
2009-05-27 07:07:00,65.922,65.941,65.922,65.937,84160000.0
2009-05-27 07:08:00,65.921,65.95,65.921,65.944,61360000.0
2009-05-27 07:09:00,65.932,65.946,65.932,65.936,42410000.0
2009-05-27 07:10:00,65.933,65.952,65.933,65.939,94870000.0
2009-05-27 07:11:00,65.949,65.962,65.944,65.95,62760000.0
2009-05-27 07:12:00,65.963,65.963,65.933,65.942,82870000.0
2009-05-27 07:13:00,65.938,65.946,65.938,65.941,57960000.0
2009-05-27 07:14:00,65.95,65.963,65.944,65.963,67960000.0
2009-05-27 07:15:00,65.958,65.963,65.942,65.942,13000000.0
2009-05-27 07:16:00,65.947,65.956,65.942,65.956,104970000.0
2009-05-27 07:17:00,65.94,65.949,65.927,65.939,71880000.0
2009-05-27 07:18:00,65.953,65.953,65.925,65.936,66600000.0
2009-05-27 07:19:00,65.929,65.943,65.926,65.943,73960000.0
2009-05-27 07:20:00,65.931,65.952,65.931,65.945,151210000.0
2009-05-27 07:21:00,65.953,65.953,65.929,65.929,123140000.0
2009-05-27 07:22:00,65.923,65.932,65.909,65.926,143670000.0
2009-05-27 07:23:00,65.916,65.932,65.913,65.928,126670000.0
2009-05-27 07:24:00,65.918,65.925,65.911,65.918,57600000.0
2009-05-27 07:25:00,65.913,65.933,65.913,65.917,84830000.0
2009-05-27 07:26:00,65.922,65.944,65.922,65.944,81930000.0
2009-05-27 07:27:00,65.939,65.944,65.926,65.944,70880000.0
2009-05-27 07:28:00,65.937,65.945,65.932,65.939,69230000.0
2009-05-27 07:29:00,65.929,65.953,65.924,65.948,70980000.0
2009-05-27 07:30:00,65.955,65.955,65.933,65.938,39160000.0
2009-05-27 07:31:00,65.92,65.932,65.92,65.921,62230000.0
2009-05-27 07:32:00,65.922,65.95,65.922,65.931,104210000.0
2009-05-27 07:33:00,65.962,65.962,65.924,65.939,110550000.0
2009-05-27 07:34:00,65.919,65.933,65.919,65.927,108020000.0
2009-05-27 07:35:00,65.929,65.936,65.922,65.929,80440000.0
2009-05-27 07:36:00,65.944,65.944,65.916,65.928,69150000.0
2009-05-27 07:37:00,65.932,65.943,65.921,65.93,77720000.0
2009-05-27 07:38:00,65.926,65.93,65.912,65.926,61640000.0
2009-05-27 07:39:00,65.943,65.943,65.909,65.921,40800000.0
2009-05-27 07:40:00,65.908,65.914,65.901,65.914,98760000.0
2009-05-27 07:41:00,65.888,65.902,65.866,65.893,65340000.0
2009-05-27 07:42:00,65.924,65.924,65.9,65.9,77310000.0
2009-05-27 07:43:00,65.907,65.912,65.892,65.909,58580000.0
2009-05-27 07:44:00,65.902,65.913,65.893,65.897,70310000.0
2009-05-27 07:45:00,65.924,65.924,65.897,65.907,13910000.0
2009-05-27 07:46:00,65.913,65.921,65.901,65.901,11270000.0
2009-05-27 07:47:00,65.914,65.933,65.914,65.933,9580000.0
2009-05-27 07:48:00,65.94,65.94,65.927,65.931,12960000.0
2009-05-27 07:49:00,65.94,65.941,65.932,65.932,12210000.0
2009-05-27 07:50:00,65.933,65.942,65.932,65.941,13750000.0
2009-05-27 07:51:00,65.952,65.952,65.921,65.935,15410000.0
2009-05-27 07:52:00,65.912,65.928,65.896,65.905,18700000.0
2009-05-27 07:53:00,65.88,65.898,65.872,65.898,13900000.0
2009-05-27 07:54:00,65.875,65.884,65.867,65.872,12820000.0
2009-05-27 07:55:00,65.865,65.891,65.862,65.862,22280000.0
2009-05-27 07:56:00,65.856,65.868,65.856,65.861,9040000.0
2009-05-27 07:57:00,65.886,65.886,65.862,65.873,9440000.0
2009-05-27 07:58:00,65.881,65.883,65.844,65.844,13560000.0
2009-05-27 07:59:00,65.857,65.861,65.844,65.844,8450000.0
2009-05-27 08:00:00,65.868,65.868,65.827,65.84,20130000.0
2009-05-27 08:01:00,65.843,65.848,65.843,65.843,12050000.0
2009-05-27 08:02:00,65.821,65.85,65.821,65.842,17140000.0
2009-05-27 08:03:00,65.859,65.859,65.842,65.842,11500000.0
2009-05-27 08:04:00,65.837,65.842,65.834,65.834,14270000.0
2009-05-27 08:05:00,65.834,65.842,65.831,65.838,10760000.0
2009-05-27 08:06:00,65.851,65.851,65.826,65.83,14360000.0
2009-05-27 08:07:00,65.824,65.837,65.819,65.83,16800000.0
2009-05-27 08:08:00,65.833,65.833,65.811,65.811,10510000.0
2009-05-27 08:09:00,65.819,65.819,65.784,65.787,12810000.0
2009-05-27 08:10:00,65.784,65.801,65.784,65.792,11460000.0
2009-05-27 08:11:00,65.79,65.796,65.788,65.788,19980000.0
2009-05-27 08:12:00,65.812,65.812,65.79,65.804,9620000.0
2009-05-27 08:13:00,65.799,65.8,65.768,65.773,11830000.0
2009-05-27 08:14:00,65.766,65.788,65.766,65.771,13370000.0
2009-05-27 08:15:00,65.764,65.774,65.75,65.75,19700000.0
2009-05-27 08:16:00,65.754,65.759,65.736,65.739,18340000.0
2009-05-27 08:17:00,65.742,65.748,65.735,65.74,14600000.0
2009-05-27 08:18:00,65.752,65.752,65.73,65.737,12200000.0
2009-05-27 08:19:00,65.733,65.738,65.721,65.721,17520000.0
2009-05-27 08:20:00,65.737,65.75,65.737,65.745,14650000.0
2009-05-27 08:21:00,65.744,65.758,65.741,65.748,16190000.0
2009-05-27 08:22:00,65.734,65.749,65.728,65.728,15450000.0
2009-05-27 08:23:00,65.738,65.738,65.717,65.735,11470000.0
2009-05-27 08:24:00,65.72,65.73,65.711,65.721,14960000.0
2009-05-27 08:25:00,65.703,65.706,65.68,65.68,14270000.0
2009-05-27 08:26:00,65.685,65.7,65.684,65.693,16000000.0
2009-05-27 08:27:00,65.708,65.708,65.689,65.702,8310000.0
2009-05-27 08:28:00,65.693,65.695,65.638,65.638,15480000.0
2009-05-27 08:29:00,65.652,65.665,65.642,65.653,12390000.0
2009-05-27 08:30:00,65.662,65.67,65.644,65.654,20100000.0
2009-05-27 08:31:00,65.675,65.688,65.67,65.688,16240000.0
2009-05-27 08:32:00,65.673,65.674,65.655,65.673,17400000.0
2009-05-27 08:33:00,65.676,65.676,65.598,65.615,15300000.0
2009-05-27 08:34:00,65.636,65.67,65.635,65.659,17310000.0
2009-05-27 08:35:00,65.679,65.681,65.657,65.657,14830000.0
2009-05-27 08:36:00,65.68,65.681,65.667,65.681,12220000.0
2009-05-27 08:37:00,65.686,65.701,65.673,65.673,11690000.0
2009-05-27 08:38:00,65.669,65.669,65.637,65.637,7700000.0
2009-05-27 08:39:00,65.642,65.663,65.633,65.663,17850000.0
2009-05-27 08:40:00,65.645,65.664,65.641,65.663,19930000.0
2009-05-27 08:41:00,65.685,65.694,65.68,65.692,14510000.0
2009-05-27 08:42:00,65.715,65.715,65.691,65.697,9770000.0
2009-05-27 08:43:00,65.704,65.71,65.694,65.697,15850000.0
2009-05-27 08:44:00,65.702,65.706,65.693,65.706,15480000.0
2009-05-27 08:45:00,65.725,65.725,65.699,65.699,7330000.0
2009-05-27 08:46:00,65.684,65.71,65.684,65.707,12970000.0
2009-05-27 08:47:00,65.711,65.711,65.702,65.706,12020000.0
2009-05-27 08:48:00,65.72,65.72,65.681,65.706,10750000.0
2009-05-27 08:49:00,65.711,65.711,65.682,65.686,13000000.0
2009-05-27 08:50:00,65.665,65.678,65.646,65.646,18110000.0
2009-05-27 08:51:00,65.664,65.667,65.64,65.647,13530000.0
2009-05-27 08:52:00,65.663,65.668,65.648,65.65,16010000.0
2009-05-27 08:53:00,65.669,65.669,65.642,65.646,13160000.0
2009-05-27 08:54:00,65.652,65.652,65.628,65.63,10900000.0
2009-05-27 08:55:00,65.628,65.631,65.572,65.572,15440000.0
2009-05-27 08:56:00,65.591,65.591,65.575,65.578,10600000.0
2009-05-27 08:57:00,65.592,65.6,65.572,65.572,9210000.0
2009-05-27 08:58:00,65.572,65.593,65.572,65.593,7740000.0
2009-05-27 08:59:00,65.61,65.61,65.591,65.601,13940000.0
2009-05-27 09:00:00,65.614,65.614,65.602,65.608,14180000.0
2009-05-27 09:01:00,65.62,65.62,65.603,65.618,18300000.0
2009-05-27 09:02:00,65.616,65.645,65.616,65.645,14720000.0
2009-05-27 09:03:00,65.654,65.663,65.639,65.643,14430000.0
2009-05-27 09:04:00,65.632,65.634,65.616,65.628,18460000.0
2009-05-27 09:05:00,65.619,65.622,65.61,65.615,8490000.0
2009-05-27 09:06:00,65.625,65.649,65.619,65.649,13600000.0
2009-05-27 09:07:00,65.653,65.659,65.649,65.657,17100000.0
2009-05-27 09:08:00,65.657,65.657,65.638,65.645,11130000.0
2009-05-27 09:09:00,65.662,65.669,65.652,65.669,16350000.0
2009-05-27 09:10:00,65.661,65.661,65.629,65.64,17580000.0
2009-05-27 09:11:00,65.635,65.658,65.635,65.652,18440000.0
2009-05-27 09:12:00,65.671,65.679,65.658,65.666,13730000.0
2009-05-27 09:13:00,65.677,65.697,65.677,65.696,9580000.0
2009-05-27 09:14:00,65.69,65.7,65.687,65.699,14510000.0
2009-05-27 09:15:00,65.713,65.713,65.687,65.703,11840000.0
2009-05-27 09:16:00,65.71,65.71,65.691,65.691,17520000.0
2009-05-27 09:17:00,65.702,65.71,65.695,65.695,9880000.0
2009-05-27 09:18:00,65.711,65.737,65.7,65.737,13530000.0
2009-05-27 09:19:00,65.725,65.734,65.72,65.727,14500000.0
2009-05-27 09:20:00,65.734,65.738,65.698,65.72,14470000.0
2009-05-27 09:21:00,65.723,65.723,65.678,65.684,13930000.0
2009-05-27 09:22:00,65.694,65.705,65.691,65.705,10950000.0
2009-05-27 09:23:00,65.698,65.704,65.688,65.704,20650000.0
2009-05-27 09:24:00,65.715,65.715,65.682,65.682,12030000.0
2009-05-27 09:25:00,65.683,65.691,65.678,65.678,8820000.0
2009-05-27 09:26:00,65.676,65.696,65.676,65.696,18520000.0
2009-05-27 09:27:00,65.703,65.703,65.664,65.664,16060000.0
2009-05-27 09:28:00,65.661,65.661,65.64,65.64,8830000.0
2009-05-27 09:29:00,65.645,65.66,65.645,65.648,12850000.0
2009-05-27 09:30:00,65.656,65.662,65.622,65.622,18590000.0
2009-05-27 09:31:00,65.632,65.693,65.632,65.693,16040000.0
2009-05-27 09:32:00,65.701,65.707,65.688,65.702,14360000.0
2009-05-27 09:33:00,65.72,65.72,65.695,65.705,14350000.0
2009-05-27 09:34:00,65.712,65.712,65.694,65.707,11650000.0
2009-05-27 09:35:00,65.715,65.727,65.708,65.727,17170000.0
2009-05-27 09:36:00,65.742,65.742,65.714,65.714,16390000.0
2009-05-27 09:37:00,65.705,65.728,65.696,65.728,15040000.0
2009-05-27 09:38:00,65.709,65.723,65.702,65.722,15030000.0
2009-05-27 09:39:00,65.72,65.723,65.713,65.723,8450000.0
2009-05-27 09:40:00,65.706,65.709,65.698,65.709,12770000.0
2009-05-27 09:41:00,65.714,65.714,65.689,65.689,18300000.0
2009-05-27 09:42:00,65.714,65.72,65.685,65.72,15650000.0
2009-05-27 09:43:00,65.716,65.723,65.712,65.712,13560000.0
2009-05-27 09:44:00,65.707,65.717,65.702,65.71,80430000.0
2009-05-27 09:45:00,65.714,65.714,65.696,65.707,68500000.0
2009-05-27 09:46:00,65.707,65.731,65.707,65.731,97950000.0
2009-05-27 09:47:00,65.713,65.726,65.705,65.712,104750000.0
2009-05-27 09:48:00,65.726,65.728,65.717,65.728,132070000.0
2009-05-27 09:49:00,65.732,65.748,65.727,65.743,109350000.0
2009-05-27 09:50:00,65.728,65.742,65.705,65.722,95050000.0
2009-05-27 09:51:00,65.748,65.748,65.717,65.733,32220000.0
2009-05-27 09:52:00,65.74,65.74,65.711,65.733,32200000.0
2009-05-27 09:53:00,65.726,65.743,65.713,65.718,69600000.0
2009-05-27 09:54:00,65.705,65.716,65.686,65.705,127870000.0
2009-05-27 09:55:00,65.684,65.69,65.662,65.662,69180000.0
2009-05-27 09:56:00,65.665,65.684,65.657,65.675,96390000.0
2009-05-27 09:57:00,65.7,65.7,65.682,65.698,123390000.0
2009-05-27 09:58:00,65.682,65.692,65.662,65.672,90630000.0
2009-05-27 09:59:00,65.666,65.691,65.663,65.69,87080000.0
2009-05-27 10:00:00,65.709,65.709,65.675,65.689,89090000.0
2009-05-27 10:01:00,65.675,65.694,65.674,65.68,87600000.0
2009-05-27 10:02:00,65.682,65.682,65.658,65.658,63400000.0
2009-05-27 10:03:00,65.673,65.683,65.655,65.673,115850000.0
2009-05-27 10:04:00,65.672,65.697,65.667,65.681,68480000.0
2009-05-27 10:05:00,65.696,65.717,65.695,65.708,90190000.0
2009-05-27 10:06:00,65.72,65.728,65.699,65.728,92190000.0
2009-05-27 10:07:00,65.731,65.739,65.715,65.728,89810000.0
2009-05-27 10:08:00,65.742,65.76,65.742,65.748,112880000.0
2009-05-27 10:09:00,65.758,65.769,65.739,65.754,102950000.0
2009-05-27 10:10:00,65.77,65.792,65.753,65.792,50530000.0
2009-05-27 10:11:00,65.771,65.778,65.747,65.763,70170000.0
2009-05-27 10:12:00,65.752,65.769,65.752,65.757,75450000.0
2009-05-27 10:13:00,65.755,65.774,65.744,65.75,62160000.0
2009-05-27 10:14:00,65.762,65.804,65.749,65.804,92750000.0
2009-05-27 10:15:00,65.811,65.811,65.776,65.785,59220000.0
2009-05-27 10:16:00,65.768,65.778,65.744,65.753,39130000.0
2009-05-27 10:17:00,65.743,65.771,65.743,65.755,92710000.0
2009-05-27 10:18:00,65.768,65.773,65.746,65.773,88860000.0
2009-05-27 10:19:00,65.784,65.792,65.757,65.764,81860000.0
2009-05-27 10:20:00,65.759,65.764,65.752,65.764,47130000.0
2009-05-27 10:21:00,65.765,65.769,65.745,65.764,51010000.0
2009-05-27 10:22:00,65.767,65.772,65.749,65.772,65320000.0
2009-05-27 10:23:00,65.772,65.782,65.765,65.782,105350000.0
2009-05-27 10:24:00,65.792,65.792,65.763,65.789,97340000.0
2009-05-27 10:25:00,65.791,65.812,65.791,65.798,105200000.0
2009-05-27 10:26:00,65.802,65.813,65.802,65.808,101080000.0
2009-05-27 10:27:00,65.807,65.814,65.803,65.803,96810000.0
2009-05-27 10:28:00,65.812,65.812,65.759,65.769,55490000.0
2009-05-27 10:29:00,65.776,65.786,65.765,65.777,89780000.0
2009-05-27 10:30:00,65.792,65.792,65.763,65.766,62560000.0
2009-05-27 10:31:00,65.756,65.774,65.755,65.759,62740000.0
2009-05-27 10:32:00,65.762,65.762,65.746,65.749,51250000.0
2009-05-27 10:33:00,65.762,65.762,65.741,65.741,80650000.0
2009-05-27 10:34:00,65.751,65.765,65.741,65.75,108590000.0
2009-05-27 10:35:00,65.748,65.761,65.745,65.751,139600000.0
2009-05-27 10:36:00,65.766,65.771,65.757,65.764,108100000.0
2009-05-27 10:37:00,65.749,65.767,65.744,65.748,86770000.0
2009-05-27 10:38:00,65.756,65.773,65.753,65.753,102790000.0
2009-05-27 10:39:00,65.768,65.77,65.751,65.751,95130000.0
2009-05-27 10:40:00,65.76,65.779,65.75,65.769,145620000.0
2009-05-27 10:41:00,65.768,65.78,65.755,65.763,81600000.0
2009-05-27 10:42:00,65.773,65.78,65.751,65.776,51380000.0
2009-05-27 10:43:00,65.775,65.793,65.775,65.778,60240000.0
2009-05-27 10:44:00,65.762,65.762,65.742,65.762,98220000.0
2009-05-27 10:45:00,65.766,65.773,65.758,65.759,175530000.0
2009-05-27 10:46:00,65.762,65.773,65.756,65.771,141730000.0
2009-05-27 10:47:00,65.76,65.783,65.76,65.772,85000000.0
2009-05-27 10:48:00,65.78,65.782,65.752,65.777,64080000.0
2009-05-27 10:49:00,65.771,65.793,65.77,65.779,88660000.0
2009-05-27 10:50:00,65.781,65.793,65.781,65.793,92220000.0
2009-05-27 10:51:00,65.795,65.795,65.766,65.782,118940000.0
2009-05-27 10:52:00,65.794,65.799,65.77,65.791,137450000.0
2009-05-27 10:53:00,65.789,65.806,65.789,65.791,96770000.0
2009-05-27 10:54:00,65.811,65.811,65.791,65.799,125900000.0
2009-05-27 10:55:00,65.798,65.806,65.789,65.791,120200000.0
2009-05-27 10:56:00,65.803,65.814,65.786,65.802,101020000.0
2009-05-27 10:57:00,65.804,65.826,65.803,65.825,62280000.0
2009-05-27 10:58:00,65.813,65.828,65.803,65.823,43580000.0
2009-05-27 10:59:00,65.812,65.82,65.801,65.806,89600000.0
2009-05-27 11:00:00,65.833,65.833,65.795,65.807,94140000.0
2009-05-27 11:01:00,65.791,65.805,65.785,65.796,88830000.0
2009-05-27 11:02:00,65.799,65.799,65.77,65.77,91300000.0
2009-05-27 11:03:00,65.796,65.796,65.767,65.779,56590000.0
2009-05-27 11:04:00,65.773,65.781,65.761,65.761,105300000.0
2009-05-27 11:05:00,65.759,65.77,65.748,65.757,94320000.0
2009-05-27 11:06:00,65.775,65.775,65.755,65.768,75630000.0
2009-05-27 11:07:00,65.765,65.771,65.757,65.757,95870000.0
2009-05-27 11:08:00,65.743,65.758,65.732,65.737,73330000.0
2009-05-27 11:09:00,65.749,65.771,65.746,65.757,100460000.0
2009-05-27 11:10:00,65.741,65.745,65.733,65.745,101050000.0
2009-05-27 11:11:00,65.756,65.756,65.735,65.748,94970000.0
2009-05-27 11:12:00,65.763,65.763,65.733,65.748,68520000.0
2009-05-27 11:13:00,65.742,65.752,65.734,65.74,41760000.0
2009-05-27 11:14:00,65.745,65.747,65.729,65.729,78060000.0
2009-05-27 11:15:00,65.752,65.752,65.731,65.74,90950000.0
2009-05-27 11:16:00,65.721,65.75,65.716,65.75,55320000.0
2009-05-27 11:17:00,65.744,65.761,65.744,65.75,91740000.0
2009-05-27 11:18:00,65.743,65.772,65.743,65.755,116570000.0
2009-05-27 11:19:00,65.745,65.749,65.731,65.745,74190000.0
2009-05-27 11:20:00,65.743,65.762,65.743,65.743,77340000.0
2009-05-27 11:21:00,65.748,65.748,65.695,65.695,70410000.0
2009-05-27 11:22:00,65.709,65.711,65.686,65.704,87630000.0
2009-05-27 11:23:00,65.724,65.724,65.705,65.716,108250000.0
2009-05-27 11:24:00,65.721,65.721,65.696,65.717,87930000.0
2009-05-27 11:25:00,65.708,65.725,65.7,65.725,64160000.0
2009-05-27 11:26:00,65.712,65.745,65.712,65.735,32220000.0
2009-05-27 11:27:00,65.745,65.773,65.737,65.756,113800000.0
2009-05-27 11:28:00,65.777,65.794,65.776,65.778,105650000.0
2009-05-27 11:29:00,65.774,65.807,65.774,65.778,116400000.0
2009-05-27 11:30:00,65.764,65.799,65.748,65.761,112490000.0
2009-05-27 11:31:00,65.77,65.78,65.762,65.762,128420000.0
2009-05-27 11:32:00,65.753,65.771,65.753,65.764,98160000.0
2009-05-27 11:33:00,65.785,65.785,65.746,65.76,93150000.0
2009-05-27 11:34:00,65.757,65.764,65.743,65.743,104830000.0
2009-05-27 11:35:00,65.741,65.758,65.741,65.745,77280000.0
2009-05-27 11:36:00,65.748,65.759,65.727,65.727,81220000.0
2009-05-27 11:37:00,65.73,65.737,65.727,65.727,92580000.0
2009-05-27 11:38:00,65.72,65.735,65.72,65.735,78610000.0
2009-05-27 11:39:00,65.742,65.742,65.715,65.715,67220000.0
2009-05-27 11:40:00,65.723,65.734,65.723,65.728,90850000.0
2009-05-27 11:41:00,65.728,65.743,65.723,65.737,82580000.0
2009-05-27 11:42:00,65.735,65.745,65.725,65.727,84980000.0
2009-05-27 11:43:00,65.732,65.732,65.711,65.729,86350000.0
2009-05-27 11:44:00,65.734,65.734,65.721,65.734,66580000.0
2009-05-27 11:45:00,65.732,65.752,65.726,65.73,104620000.0
2009-05-27 11:46:00,65.734,65.743,65.724,65.743,103450000.0
2009-05-27 11:47:00,65.732,65.732,65.679,65.69,89340000.0
2009-05-27 11:48:00,65.714,65.714,65.675,65.676,72470000.0
2009-05-27 11:49:00,65.677,65.692,65.636,65.642,72960000.0
2009-05-27 11:50:00,65.64,65.671,65.64,65.665,76970000.0
2009-05-27 11:51:00,65.65,65.671,65.645,65.664,64940000.0
2009-05-27 11:52:00,65.659,65.673,65.647,65.656,108500000.0
2009-05-27 11:53:00,65.654,65.679,65.654,65.677,89200000.0
2009-05-27 11:54:00,65.679,65.679,65.655,65.671,113860000.0
2009-05-27 11:55:00,65.662,65.669,65.646,65.667,68860000.0
2009-05-27 11:56:00,65.646,65.663,65.632,65.638,54210000.0
2009-05-27 11:57:00,65.652,65.652,65.633,65.64,76650000.0
2009-05-27 11:58:00,65.654,65.654,65.631,65.643,130280000.0
2009-05-27 11:59:00,65.65,65.656,65.634,65.641,115020000.0
2009-05-27 12:00:00,65.652,65.652,65.617,65.652,84190000.0
2009-05-27 12:01:00,65.652,65.652,65.631,65.634,88750000.0
2009-05-27 12:02:00,65.638,65.644,65.619,65.622,116020000.0
2009-05-27 12:03:00,65.637,65.639,65.613,65.619,126610000.0
2009-05-27 12:04:00,65.609,65.622,65.609,65.618,74900000.0
2009-05-27 12:05:00,65.608,65.634,65.605,65.634,61360000.0
2009-05-27 12:06:00,65.663,65.663,65.626,65.64,32580000.0
2009-05-27 12:07:00,65.65,65.668,65.642,65.642,54440000.0
2009-05-27 12:08:00,65.65,65.673,65.638,65.667,90060000.0
2009-05-27 12:09:00,65.663,65.663,65.635,65.647,55940000.0
2009-05-27 12:10:00,65.658,65.667,65.648,65.654,71890000.0
2009-05-27 12:11:00,65.64,65.664,65.638,65.64,78020000.0
2009-05-27 12:12:00,65.665,65.665,65.637,65.649,73070000.0
2009-05-27 12:13:00,65.632,65.643,65.631,65.631,68780000.0
2009-05-27 12:14:00,65.631,65.651,65.631,65.635,85590000.0
2009-05-27 12:15:00,65.651,65.651,65.614,65.614,64200000.0
2009-05-27 12:16:00,65.598,65.624,65.59,65.613,88670000.0
2009-05-27 12:17:00,65.608,65.623,65.597,65.623,75860000.0
2009-05-27 12:18:00,65.614,65.614,65.595,65.598,34740000.0
2009-05-27 12:19:00,65.608,65.622,65.605,65.622,65820000.0
2009-05-27 12:20:00,65.615,65.638,65.615,65.637,68910000.0
2009-05-27 12:21:00,65.642,65.642,65.607,65.616,73610000.0
2009-05-27 12:22:00,65.619,65.633,65.585,65.585,61370000.0
2009-05-27 12:23:00,65.591,65.601,65.574,65.582,59910000.0
2009-05-27 12:24:00,65.615,65.618,65.578,65.616,119950000.0
2009-05-27 12:25:00,65.62,65.623,65.605,65.618,102910000.0
2009-05-27 12:26:00,65.606,65.621,65.594,65.621,69220000.0
2009-05-27 12:27:00,65.633,65.633,65.605,65.63,90510000.0
2009-05-27 12:28:00,65.634,65.634,65.612,65.634,89090000.0
2009-05-27 12:29:00,65.624,65.644,65.624,65.638,95690000.0
2009-05-27 12:30:00,65.648,65.648,65.605,65.621,31240000.0
2009-05-27 12:31:00,65.613,65.633,65.613,65.615,38540000.0
2009-05-27 12:32:00,65.618,65.624,65.605,65.609,41840000.0
2009-05-27 12:33:00,65.643,65.643,65.619,65.632,14840000.0
2009-05-27 12:34:00,65.633,65.633,65.613,65.624,35310000.0
2009-05-27 12:35:00,65.615,65.623,65.606,65.619,62160000.0
2009-05-27 12:36:00,65.635,65.636,65.614,65.636,39770000.0
2009-05-27 12:37:00,65.631,65.642,65.624,65.641,93130000.0
2009-05-27 12:38:00,65.617,65.636,65.617,65.636,74220000.0
2009-05-27 12:39:00,65.645,65.645,65.614,65.614,34910000.0
2009-05-27 12:40:00,65.61,65.62,65.603,65.619,48020000.0
2009-05-27 12:41:00,65.635,65.635,65.609,65.633,58500000.0
2009-05-27 12:42:00,65.653,65.659,65.636,65.646,76350000.0
2009-05-27 12:43:00,65.629,65.642,65.613,65.636,116500000.0
2009-05-27 12:44:00,65.634,65.634,65.616,65.634,83700000.0
2009-05-27 12:45:00,65.627,65.627,65.61,65.614,147420000.0
2009-05-27 12:46:00,65.61,65.622,65.602,65.61,54080000.0
2009-05-27 12:47:00,65.602,65.622,65.602,65.612,66420000.0
2009-05-27 12:48:00,65.641,65.641,65.614,65.623,38570000.0
2009-05-27 12:49:00,65.618,65.623,65.604,65.608,30710000.0
2009-05-27 12:50:00,65.597,65.616,65.595,65.616,48620000.0
2009-05-27 12:51:00,65.621,65.626,65.6,65.608,20290000.0
2009-05-27 12:52:00,65.607,65.613,65.603,65.608,24090000.0
2009-05-27 12:53:00,65.601,65.625,65.601,65.625,54480000.0
2009-05-27 12:54:00,65.641,65.641,65.609,65.613,47220000.0
2009-05-27 12:55:00,65.61,65.62,65.605,65.611,51880000.0
2009-05-27 12:56:00,65.615,65.615,65.602,65.614,35020000.0
2009-05-27 12:57:00,65.635,65.635,65.606,65.619,60670000.0
2009-05-27 12:58:00,65.608,65.61,65.594,65.594,35250000.0
2009-05-27 12:59:00,65.593,65.614,65.593,65.593,84270000.0
2009-05-27 13:00:00,65.6,65.61,65.584,65.598,75560000.0
2009-05-27 13:01:00,65.592,65.611,65.592,65.599,57990000.0
2009-05-27 13:02:00,65.605,65.613,65.599,65.613,35070000.0
2009-05-27 13:03:00,65.611,65.614,65.599,65.614,17560000.0
2009-05-27 13:04:00,65.615,65.615,65.608,65.608,39160000.0
2009-05-27 13:05:00,65.617,65.63,65.614,65.62,66510000.0
2009-05-27 13:06:00,65.643,65.643,65.624,65.628,64570000.0
2009-05-27 13:07:00,65.632,65.632,65.613,65.617,32950000.0
2009-05-27 13:08:00,65.627,65.634,65.625,65.629,83820000.0
2009-05-27 13:09:00,65.654,65.654,65.614,65.631,101390000.0
2009-05-27 13:10:00,65.614,65.656,65.602,65.639,39920000.0
2009-05-27 13:11:00,65.62,65.631,65.606,65.611,44560000.0
2009-05-27 13:12:00,65.628,65.631,65.613,65.624,25770000.0
2009-05-27 13:13:00,65.623,65.642,65.623,65.642,81900000.0
2009-05-27 13:14:00,65.645,65.653,65.643,65.643,96870000.0
2009-05-27 13:15:00,65.654,65.654,65.632,65.632,64860000.0
2009-05-27 13:16:00,65.627,65.631,65.615,65.625,79400000.0
2009-05-27 13:17:00,65.637,65.661,65.636,65.648,59490000.0
2009-05-27 13:18:00,65.661,65.661,65.624,65.648,102520000.0
2009-05-27 13:19:00,65.632,65.659,65.623,65.653,72360000.0
2009-05-27 13:20:00,65.634,65.646,65.62,65.637,69700000.0
2009-05-27 13:21:00,65.647,65.649,65.628,65.646,68940000.0
2009-05-27 13:22:00,65.637,65.637,65.628,65.628,128710000.0
2009-05-27 13:23:00,65.634,65.641,65.624,65.635,106570000.0
2009-05-27 13:24:00,65.628,65.648,65.607,65.621,105050000.0
2009-05-27 13:25:00,65.6,65.612,65.592,65.592,106100000.0
2009-05-27 13:26:00,65.594,65.594,65.58,65.594,69160000.0
2009-05-27 13:27:00,65.602,65.602,65.58,65.597,77520000.0
2009-05-27 13:28:00,65.598,65.604,65.586,65.588,95530000.0
2009-05-27 13:29:00,65.598,65.605,65.592,65.598,63410000.0
2009-05-27 13:30:00,65.619,65.633,65.605,65.615,88690000.0
2009-05-27 13:31:00,65.63,65.659,65.624,65.645,72960000.0
2009-05-27 13:32:00,65.639,65.655,65.639,65.655,73010000.0
2009-05-27 13:33:00,65.673,65.71,65.663,65.663,73550000.0
2009-05-27 13:34:00,65.664,65.674,65.642,65.642,61770000.0
2009-05-27 13:35:00,65.644,65.671,65.644,65.657,99130000.0
2009-05-27 13:36:00,65.672,65.672,65.65,65.65,67090000.0
2009-05-27 13:37:00,65.641,65.651,65.636,65.649,96690000.0
2009-05-27 13:38:00,65.649,65.653,65.635,65.635,66980000.0
2009-05-27 13:39:00,65.655,65.655,65.611,65.611,132120000.0
2009-05-27 13:40:00,65.606,65.613,65.594,65.61,96400000.0
2009-05-27 13:41:00,65.618,65.654,65.618,65.654,89040000.0
2009-05-27 13:42:00,65.674,65.674,65.629,65.65,77510000.0
2009-05-27 13:43:00,65.627,65.634,65.604,65.634,94210000.0
2009-05-27 13:44:00,65.639,65.64,65.636,65.638,78400000.0
2009-05-27 13:45:00,65.644,65.644,65.633,65.638,32080000.0
2009-05-27 13:46:00,65.63,65.644,65.625,65.644,35630000.0
2009-05-27 13:47:00,65.63,65.646,65.63,65.639,68250000.0
2009-05-27 13:48:00,65.641,65.646,65.631,65.637,46540000.0
2009-05-27 13:49:00,65.628,65.642,65.617,65.62,116330000.0
2009-05-27 13:50:00,65.608,65.626,65.608,65.616,127270000.0
2009-05-27 13:51:00,65.625,65.636,65.616,65.636,46670000.0
2009-05-27 13:52:00,65.638,65.639,65.635,65.635,53750000.0
2009-05-27 13:53:00,65.634,65.634,65.611,65.617,65890000.0
2009-05-27 13:54:00,65.632,65.632,65.614,65.614,94980000.0
2009-05-27 13:55:00,65.598,65.602,65.585,65.589,34760000.0
2009-05-27 13:56:00,65.599,65.603,65.583,65.597,67590000.0
2009-05-27 13:57:00,65.601,65.601,65.549,65.555,41300000.0
2009-05-27 13:58:00,65.559,65.57,65.542,65.542,72540000.0
2009-05-27 13:59:00,65.538,65.549,65.535,65.543,79350000.0
2009-05-27 14:00:00,65.556,65.563,65.547,65.563,47920000.0
2009-05-27 14:01:00,65.557,65.565,65.553,65.565,56270000.0
2009-05-27 14:02:00,65.559,65.574,65.559,65.562,65960000.0
2009-05-27 14:03:00,65.574,65.574,65.544,65.553,49050000.0
2009-05-27 14:04:00,65.53,65.567,65.527,65.563,44170000.0
2009-05-27 14:05:00,65.562,65.579,65.562,65.569,68080000.0
2009-05-27 14:06:00,65.566,65.566,65.547,65.556,95660000.0
2009-05-27 14:07:00,65.541,65.561,65.541,65.559,149610000.0
2009-05-27 14:08:00,65.548,65.562,65.545,65.555,76660000.0
2009-05-27 14:09:00,65.563,65.563,65.543,65.543,86360000.0
2009-05-27 14:10:00,65.555,65.555,65.54,65.54,41670000.0
2009-05-27 14:11:00,65.549,65.558,65.528,65.54,31780000.0
2009-05-27 14:12:00,65.545,65.545,65.527,65.531,49110000.0
2009-05-27 14:13:00,65.541,65.562,65.536,65.55,97360000.0
2009-05-27 14:14:00,65.56,65.573,65.544,65.573,105430000.0
2009-05-27 14:15:00,65.578,65.578,65.529,65.534,34810000.0
2009-05-27 14:16:00,65.542,65.554,65.542,65.554,55880000.0
2009-05-27 14:17:00,65.563,65.563,65.552,65.558,11280000.0
2009-05-27 14:18:00,65.576,65.576,65.552,65.559,49540000.0
2009-05-27 14:19:00,65.551,65.563,65.551,65.551,57260000.0
2009-05-27 14:20:00,65.561,65.572,65.553,65.569,76850000.0
2009-05-27 14:21:00,65.576,65.582,65.563,65.582,165870000.0
2009-05-27 14:22:00,65.574,65.574,65.557,65.56,75080000.0
2009-05-27 14:23:00,65.56,65.564,65.554,65.558,104980000.0
2009-05-27 14:24:00,65.563,65.563,65.544,65.544,104430000.0
2009-05-27 14:25:00,65.54,65.554,65.532,65.532,88510000.0
2009-05-27 14:26:00,65.537,65.544,65.512,65.521,70950000.0
2009-05-27 14:27:00,65.542,65.542,65.521,65.528,46510000.0
2009-05-27 14:28:00,65.529,65.539,65.529,65.538,31650000.0
2009-05-27 14:29:00,65.53,65.552,65.53,65.546,56460000.0
2009-05-27 14:30:00,65.556,65.556,65.531,65.531,28910000.0
2009-05-27 14:31:00,65.537,65.542,65.532,65.532,29950000.0
2009-05-27 14:32:00,65.546,65.564,65.524,65.564,41130000.0
2009-05-27 14:33:00,65.584,65.592,65.563,65.577,60190000.0
2009-05-27 14:34:00,65.567,65.591,65.561,65.561,100450000.0
2009-05-27 14:35:00,65.572,65.585,65.572,65.572,76080000.0
2009-05-27 14:36:00,65.596,65.596,65.571,65.585,67960000.0
2009-05-27 14:37:00,65.587,65.6,65.574,65.574,66490000.0
2009-05-27 14:38:00,65.585,65.593,65.567,65.575,158260000.0
2009-05-27 14:39:00,65.589,65.589,65.55,65.55,122210000.0
2009-05-27 14:40:00,65.547,65.564,65.547,65.556,147480000.0
2009-05-27 14:41:00,65.529,65.529,65.493,65.502,132100000.0
2009-05-27 14:42:00,65.516,65.516,65.49,65.49,59030000.0
2009-05-27 14:43:00,65.502,65.511,65.498,65.498,90750000.0
2009-05-27 14:44:00,65.513,65.551,65.506,65.545,79610000.0
2009-05-27 14:45:00,65.565,65.574,65.545,65.565,74340000.0
2009-05-27 14:46:00,65.557,65.576,65.547,65.561,77760000.0
2009-05-27 14:47:00,65.552,65.562,65.543,65.562,73390000.0
2009-05-27 14:48:00,65.564,65.571,65.544,65.549,49460000.0
2009-05-27 14:49:00,65.557,65.569,65.543,65.559,66120000.0
2009-05-27 14:50:00,65.569,65.593,65.567,65.586,98710000.0
2009-05-27 14:51:00,65.58,65.58,65.537,65.56,117170000.0
2009-05-27 14:52:00,65.536,65.541,65.512,65.535,103400000.0
2009-05-27 14:53:00,65.557,65.559,65.536,65.536,76230000.0
2009-05-27 14:54:00,65.549,65.557,65.536,65.557,76550000.0
2009-05-27 14:55:00,65.531,65.552,65.527,65.535,75060000.0
2009-05-27 14:56:00,65.52,65.542,65.514,65.538,63940000.0
2009-05-27 14:57:00,65.537,65.564,65.528,65.564,42180000.0
2009-05-27 14:58:00,65.565,65.565,65.544,65.55,96630000.0
2009-05-27 14:59:00,65.564,65.567,65.536,65.542,64390000.0
2009-05-27 15:00:00,65.562,65.562,65.539,65.549,87480000.0
2009-05-27 15:01:00,65.542,65.542,65.515,65.535,61180000.0
2009-05-27 15:02:00,65.539,65.551,65.524,65.551,72710000.0
2009-05-27 15:03:00,65.555,65.555,65.542,65.542,8450000.0
2009-05-27 15:04:00,65.553,65.558,65.539,65.546,14700000.0
2009-05-27 15:05:00,65.529,65.542,65.518,65.526,12070000.0
2009-05-27 15:06:00,65.545,65.545,65.528,65.537,11160000.0
2009-05-27 15:07:00,65.513,65.531,65.513,65.531,5270000.0
2009-05-27 15:08:00,65.507,65.507,65.491,65.505,12770000.0
2009-05-27 15:09:00,65.521,65.521,65.499,65.499,13340000.0
2009-05-27 15:10:00,65.495,65.53,65.495,65.526,9010000.0
2009-05-27 15:11:00,65.515,65.523,65.487,65.487,10740000.0
2009-05-27 15:12:00,65.505,65.505,65.47,65.492,10710000.0
2009-05-27 15:13:00,65.506,65.506,65.473,65.488,17090000.0
2009-05-27 15:14:00,65.486,65.493,65.486,65.488,12440000.0
2009-05-27 15:15:00,65.497,65.497,65.48,65.489,14770000.0
2009-05-27 15:16:00,65.488,65.495,65.482,65.495,11360000.0
2009-05-27 15:17:00,65.488,65.492,65.482,65.492,12970000.0
2009-05-27 15:18:00,65.487,65.491,65.477,65.488,13910000.0
2009-05-27 15:19:00,65.493,65.505,65.487,65.505,12970000.0
2009-05-27 15:20:00,65.499,65.499,65.477,65.483,19040000.0
2009-05-27 15:21:00,65.49,65.49,65.467,65.476,13600000.0
2009-05-27 15:22:00,65.481,65.481,65.443,65.449,35130000.0
2009-05-27 15:23:00,65.432,65.432,65.38,65.384,94480000.0
2009-05-27 15:24:00,65.405,65.416,65.383,65.416,76460000.0
2009-05-27 15:25:00,65.385,65.388,65.33,65.33,120970000.0
2009-05-27 15:26:00,65.319,65.332,65.292,65.304,120760000.0
2009-05-27 15:27:00,65.311,65.311,65.252,65.298,114540000.0
2009-05-27 15:28:00,65.326,65.359,65.299,65.356,106150000.0
2009-05-27 15:29:00,65.366,65.424,65.366,65.409,44040000.0
2009-05-27 15:30:00,65.436,65.436,65.397,65.421,23350000.0
2009-05-27 15:31:00,65.41,65.43,65.395,65.421,56030000.0
2009-05-27 15:32:00,65.403,65.413,65.375,65.379,116180000.0
2009-05-27 15:33:00,65.399,65.399,65.378,65.378,82370000.0
2009-05-27 15:34:00,65.377,65.389,65.367,65.367,103320000.0
2009-05-27 15:35:00,65.368,65.413,65.354,65.373,95940000.0
2009-05-27 15:36:00,65.396,65.396,65.357,65.363,119950000.0
2009-05-27 15:37:00,65.369,65.377,65.361,65.377,76980000.0
2009-05-27 15:38:00,65.388,65.388,65.375,65.386,88140000.0
2009-05-27 15:39:00,65.4,65.4,65.363,65.395,99360000.0
2009-05-27 15:40:00,65.381,65.388,65.368,65.372,48880000.0
2009-05-27 15:41:00,65.353,65.382,65.353,65.367,127460000.0
2009-05-27 15:42:00,65.382,65.382,65.347,65.358,77790000.0
2009-05-27 15:43:00,65.344,65.386,65.344,65.375,82350000.0
2009-05-27 15:44:00,65.375,65.398,65.375,65.398,92130000.0
2009-05-27 15:45:00,65.407,65.407,65.355,65.376,93510000.0
2009-05-27 15:46:00,65.362,65.366,65.345,65.356,97920000.0
2009-05-27 15:47:00,65.365,65.369,65.351,65.369,109320000.0
2009-05-27 15:48:00,65.381,65.4,65.356,65.369,74800000.0
2009-05-27 15:49:00,65.379,65.408,65.379,65.394,57630000.0
2009-05-27 15:50:00,65.4,65.446,65.4,65.446,54390000.0
2009-05-27 15:51:00,65.46,65.46,65.431,65.431,76660000.0
2009-05-27 15:52:00,65.432,65.432,65.413,65.418,89580000.0
2009-05-27 15:53:00,65.411,65.441,65.411,65.441,62070000.0
2009-05-27 15:54:00,65.453,65.453,65.414,65.42,51040000.0
2009-05-27 15:55:00,65.437,65.437,65.418,65.418,58710000.0
2009-05-27 15:56:00,65.426,65.441,65.42,65.438,115490000.0
2009-05-27 15:57:00,65.463,65.463,65.443,65.443,83830000.0
2009-05-27 15:58:00,65.451,65.473,65.444,65.473,50940000.0
2009-05-27 15:59:00,65.47,65.495,65.466,65.477,46890000.0
2009-05-27 16:00:00,65.501,65.501,65.425,65.425,58850000.0
2009-05-27 16:01:00,65.425,65.433,65.395,65.414,87070000.0
2009-05-27 16:02:00,65.429,65.437,65.363,65.374,114660000.0
2009-05-27 16:03:00,65.378,65.408,65.37,65.394,114410000.0
2009-05-27 16:04:00,65.387,65.403,65.377,65.386,120940000.0
2009-05-27 16:05:00,65.389,65.415,65.386,65.415,78280000.0
2009-05-27 16:06:00,65.428,65.432,65.406,65.417,78570000.0
2009-05-27 16:07:00,65.437,65.439,65.403,65.403,63990000.0
2009-05-27 16:08:00,65.416,65.45,65.416,65.444,80520000.0
2009-05-27 16:09:00,65.469,65.469,65.42,65.438,52020000.0
2009-05-27 16:10:00,65.438,65.451,65.424,65.424,63500000.0
2009-05-27 16:11:00,65.438,65.45,65.423,65.438,64440000.0
2009-05-27 16:12:00,65.465,65.466,65.43,65.449,97000000.0
2009-05-27 16:13:00,65.442,65.461,65.43,65.442,120680000.0
2009-05-27 16:14:00,65.443,65.443,65.416,65.434,127250000.0
2009-05-27 16:15:00,65.436,65.476,65.436,65.465,72460000.0
2009-05-27 16:16:00,65.45,65.476,65.45,65.468,76750000.0
2009-05-27 16:17:00,65.482,65.5,65.469,65.469,129400000.0
2009-05-27 16:18:00,65.491,65.495,65.474,65.495,117680000.0
2009-05-27 16:19:00,65.495,65.5,65.465,65.465,100420000.0
2009-05-27 16:20:00,65.471,65.48,65.464,65.466,58640000.0
2009-05-27 16:21:00,65.488,65.497,65.479,65.479,63340000.0
2009-05-27 16:22:00,65.497,65.515,65.485,65.513,81870000.0
2009-05-27 16:23:00,65.516,65.527,65.495,65.501,151420000.0
2009-05-27 16:24:00,65.503,65.521,65.498,65.513,161920000.0
2009-05-27 16:25:00,65.505,65.522,65.504,65.51,114080000.0
2009-05-27 16:26:00,65.521,65.53,65.504,65.519,58460000.0
2009-05-27 16:27:00,65.523,65.532,65.506,65.514,96880000.0
2009-05-27 16:28:00,65.505,65.539,65.505,65.539,77380000.0
2009-05-27 16:29:00,65.527,65.527,65.498,65.522,91450000.0
2009-05-27 16:30:00,65.534,65.541,65.515,65.527,136170000.0
2009-05-27 16:31:00,65.524,65.534,65.518,65.53,131490000.0
2009-05-27 16:32:00,65.523,65.554,65.523,65.542,95210000.0
2009-05-27 16:33:00,65.566,65.586,65.559,65.583,123070000.0
2009-05-27 16:34:00,65.571,65.583,65.567,65.567,110650000.0
2009-05-27 16:35:00,65.571,65.578,65.556,65.573,64740000.0
2009-05-27 16:36:00,65.583,65.6,65.576,65.6,64010000.0
2009-05-27 16:37:00,65.602,65.608,65.582,65.592,83590000.0
2009-05-27 16:38:00,65.602,65.616,65.575,65.575,97180000.0
2009-05-27 16:39:00,65.611,65.611,65.572,65.578,63970000.0
2009-05-27 16:40:00,65.578,65.603,65.578,65.594,113220000.0
2009-05-27 16:41:00,65.587,65.599,65.57,65.57,55230000.0
2009-05-27 16:42:00,65.593,65.593,65.566,65.571,118610000.0
2009-05-27 16:43:00,65.559,65.565,65.544,65.565,86110000.0
2009-05-27 16:44:00,65.546,65.554,65.537,65.539,81870000.0
2009-05-27 16:45:00,65.554,65.554,65.53,65.538,73800000.0
2009-05-27 16:46:00,65.53,65.543,65.53,65.538,79650000.0
2009-05-27 16:47:00,65.532,65.551,65.532,65.541,68730000.0
2009-05-27 16:48:00,65.564,65.564,65.534,65.545,119020000.0
2009-05-27 16:49:00,65.533,65.535,65.508,65.525,83950000.0
2009-05-27 16:50:00,65.526,65.543,65.522,65.522,87590000.0
2009-05-27 16:51:00,65.543,65.543,65.524,65.531,60190000.0
2009-05-27 16:52:00,65.52,65.523,65.498,65.523,45110000.0
2009-05-27 16:53:00,65.514,65.53,65.501,65.53,85300000.0
2009-05-27 16:54:00,65.552,65.552,65.507,65.518,53850000.0
2009-05-27 16:55:00,65.51,65.54,65.51,65.533,95420000.0
2009-05-27 16:56:00,65.523,65.527,65.499,65.508,94750000.0
2009-05-27 16:57:00,65.527,65.541,65.511,65.538,98010000.0
2009-05-27 16:58:00,65.526,65.547,65.513,65.533,59060000.0
2009-05-27 16:59:00,65.514,65.594,65.514,65.591,78850000.0
2009-05-27 17:00:00,65.619,65.619,65.553,65.57,87790000.0
2009-05-27 17:01:00,65.552,65.573,65.552,65.566,110720000.0
2009-05-27 17:02:00,65.549,65.561,65.54,65.54,81890000.0
2009-05-27 17:03:00,65.559,65.572,65.548,65.548,84450000.0
2009-05-27 17:04:00,65.56,65.58,65.555,65.561,49320000.0
2009-05-27 17:05:00,65.575,65.599,65.575,65.595,78780000.0
2009-05-27 17:06:00,65.6,65.608,65.57,65.599,115250000.0
2009-05-27 17:07:00,65.618,65.622,65.6,65.6,93820000.0
2009-05-27 17:08:00,65.607,65.607,65.565,65.606,117270000.0
2009-05-27 17:09:00,65.625,65.625,65.602,65.602,120520000.0
2009-05-27 17:10:00,65.614,65.614,65.594,65.594,130070000.0
2009-05-27 17:11:00,65.579,65.608,65.578,65.589,72980000.0
2009-05-27 17:12:00,65.604,65.604,65.574,65.582,108930000.0
2009-05-27 17:13:00,65.572,65.59,65.572,65.572,74460000.0
2009-05-27 17:14:00,65.572,65.588,65.565,65.577,87870000.0
2009-05-27 17:15:00,65.597,65.597,65.583,65.595,87400000.0
2009-05-27 17:16:00,65.584,65.603,65.584,65.601,85690000.0
2009-05-27 17:17:00,65.595,65.604,65.587,65.596,62190000.0
2009-05-27 17:18:00,65.611,65.611,65.565,65.588,101300000.0
2009-05-27 17:19:00,65.593,65.593,65.575,65.58,73820000.0
2009-05-27 17:20:00,65.584,65.591,65.563,65.585,78140000.0
2009-05-27 17:21:00,65.595,65.595,65.567,65.579,109070000.0
2009-05-27 17:22:00,65.579,65.58,65.565,65.575,68580000.0
2009-05-27 17:23:00,65.561,65.589,65.56,65.564,98020000.0
2009-05-27 17:24:00,65.573,65.573,65.552,65.552,98690000.0
2009-05-27 17:25:00,65.551,65.573,65.551,65.561,90980000.0
2009-05-27 17:26:00,65.578,65.583,65.561,65.57,77600000.0
2009-05-27 17:27:00,65.585,65.585,65.56,65.574,77630000.0
2009-05-27 17:28:00,65.581,65.584,65.536,65.536,65070000.0
2009-05-27 17:29:00,65.525,65.526,65.496,65.501,65930000.0
2009-05-27 17:30:00,65.506,65.511,65.486,65.503,90940000.0
2009-05-27 17:31:00,65.525,65.547,65.514,65.542,94880000.0
2009-05-27 17:32:00,65.541,65.561,65.541,65.551,111030000.0
2009-05-27 17:33:00,65.564,65.564,65.537,65.542,73830000.0
2009-05-27 17:34:00,65.532,65.561,65.532,65.54,60960000.0
2009-05-27 17:35:00,65.553,65.554,65.545,65.554,55100000.0
2009-05-27 17:36:00,65.567,65.567,65.549,65.558,112560000.0
2009-05-27 17:37:00,65.574,65.574,65.542,65.542,147060000.0
2009-05-27 17:38:00,65.547,65.575,65.539,65.575,72710000.0
2009-05-27 17:39:00,65.584,65.584,65.544,65.545,99980000.0
2009-05-27 17:40:00,65.534,65.55,65.521,65.521,91510000.0
2009-05-27 17:41:00,65.525,65.532,65.504,65.504,124920000.0
2009-05-27 17:42:00,65.533,65.533,65.493,65.493,89730000.0
2009-05-27 17:43:00,65.5,65.504,65.491,65.491,51600000.0
2009-05-27 17:44:00,65.498,65.498,65.488,65.488,56650000.0
2009-05-27 17:45:00,65.514,65.514,65.494,65.51,54170000.0
2009-05-27 17:46:00,65.499,65.506,65.495,65.506,60310000.0
2009-05-27 17:47:00,65.506,65.506,65.485,65.496,67430000.0
2009-05-27 17:48:00,65.503,65.503,65.475,65.475,71670000.0
2009-05-27 17:49:00,65.482,65.502,65.482,65.502,90300000.0
2009-05-27 17:50:00,65.494,65.538,65.494,65.532,61130000.0
2009-05-27 17:51:00,65.523,65.537,65.502,65.507,62510000.0
2009-05-27 17:52:00,65.488,65.499,65.457,65.476,84120000.0
2009-05-27 17:53:00,65.484,65.484,65.461,65.476,72830000.0
2009-05-27 17:54:00,65.481,65.481,65.372,65.392,82960000.0
2009-05-27 17:55:00,65.396,65.397,65.376,65.389,89820000.0
2009-05-27 17:56:00,65.389,65.389,65.375,65.377,45140000.0
2009-05-27 17:57:00,65.394,65.394,65.38,65.393,38000000.0
2009-05-27 17:58:00,65.389,65.409,65.38,65.397,75700000.0
2009-05-27 17:59:00,65.408,65.423,65.404,65.418,74520000.0
2009-05-27 18:00:00,65.449,65.476,65.442,65.473,79280000.0
2009-05-27 18:01:00,65.456,65.463,65.441,65.459,45120000.0
2009-05-27 18:02:00,65.447,65.447,65.42,65.428,104150000.0
2009-05-27 18:03:00,65.44,65.44,65.414,65.421,112280000.0
2009-05-27 18:04:00,65.408,65.413,65.398,65.399,85330000.0
2009-05-27 18:05:00,65.399,65.42,65.399,65.416,65200000.0
2009-05-27 18:06:00,65.443,65.461,65.427,65.461,93960000.0
2009-05-27 18:07:00,65.462,65.462,65.442,65.442,90890000.0
2009-05-27 18:08:00,65.447,65.452,65.431,65.447,59430000.0
2009-05-27 18:09:00,65.458,65.461,65.444,65.45,39710000.0
2009-05-27 18:10:00,65.449,65.461,65.437,65.454,43360000.0
2009-05-27 18:11:00,65.45,65.454,65.441,65.441,13150000.0
2009-05-27 18:12:00,65.463,65.463,65.445,65.45,30520000.0
2009-05-27 18:13:00,65.429,65.439,65.429,65.435,53340000.0
2009-05-27 18:14:00,65.421,65.438,65.404,65.404,38020000.0
2009-05-27 18:15:00,65.426,65.428,65.38,65.415,71820000.0
2009-05-27 18:16:00,65.438,65.457,65.424,65.457,109490000.0
2009-05-27 18:17:00,65.442,65.466,65.442,65.466,44280000.0
2009-05-27 18:18:00,65.483,65.483,65.424,65.424,34370000.0
2009-05-27 18:19:00,65.426,65.427,65.42,65.427,63560000.0
2009-05-27 18:20:00,65.431,65.447,65.431,65.446,74070000.0
2009-05-27 18:21:00,65.473,65.473,65.448,65.457,97440000.0
2009-05-27 18:22:00,65.446,65.446,65.43,65.43,64930000.0
2009-05-27 18:23:00,65.429,65.451,65.408,65.451,135530000.0
2009-05-27 18:24:00,65.469,65.469,65.438,65.447,106300000.0
2009-05-27 18:25:00,65.449,65.468,65.436,65.444,38670000.0
2009-05-27 18:26:00,65.44,65.445,65.437,65.437,38900000.0
2009-05-27 18:27:00,65.471,65.471,65.413,65.413,42510000.0
2009-05-27 18:28:00,65.412,65.412,65.394,65.406,42680000.0
2009-05-27 18:29:00,65.399,65.405,65.399,65.405,34930000.0
2009-05-27 18:30:00,65.422,65.422,65.409,65.414,11510000.0
2009-05-27 18:31:00,65.416,65.419,65.405,65.409,43470000.0
2009-05-27 18:32:00,65.413,65.423,65.413,65.416,65760000.0
2009-05-27 18:33:00,65.455,65.455,65.423,65.423,39070000.0
2009-05-27 18:34:00,65.422,65.436,65.422,65.436,53090000.0
2009-05-27 18:35:00,65.436,65.436,65.43,65.435,57340000.0
2009-05-27 18:36:00,65.463,65.463,65.442,65.449,34610000.0
2009-05-27 18:37:00,65.438,65.441,65.422,65.422,81300000.0
2009-05-27 18:38:00,65.422,65.432,65.422,65.429,88500000.0
2009-05-27 18:39:00,65.454,65.454,65.439,65.447,43110000.0
2009-05-27 18:40:00,65.441,65.441,65.431,65.431,53610000.0
2009-05-27 18:41:00,65.432,65.437,65.415,65.426,28040000.0
2009-05-27 18:42:00,65.433,65.433,65.396,65.407,21530000.0
2009-05-27 18:43:00,65.399,65.412,65.393,65.406,58630000.0
2009-05-27 18:44:00,65.388,65.394,65.384,65.394,79880000.0
2009-05-27 18:45:00,65.412,65.412,65.385,65.397,39370000.0
2009-05-27 18:46:00,65.389,65.404,65.387,65.404,63290000.0
2009-05-27 18:47:00,65.401,65.412,65.384,65.396,117750000.0
2009-05-27 18:48:00,65.404,65.404,65.382,65.382,63770000.0
2009-05-27 18:49:00,65.381,65.386,65.38,65.38,40480000.0
2009-05-27 18:50:00,65.385,65.416,65.385,65.416,30870000.0
2009-05-27 18:51:00,65.424,65.431,65.402,65.426,44960000.0
2009-05-27 18:52:00,65.415,65.415,65.401,65.401,114010000.0
2009-05-27 18:53:00,65.412,65.435,65.405,65.426,70580000.0
2009-05-27 18:54:00,65.445,65.445,65.409,65.429,75960000.0
2009-05-27 18:55:00,65.417,65.432,65.417,65.421,42080000.0
2009-05-27 18:56:00,65.427,65.441,65.42,65.426,71610000.0
2009-05-27 18:57:00,65.459,65.459,65.406,65.406,95060000.0
2009-05-27 18:58:00,65.4,65.429,65.4,65.429,76250000.0
2009-05-27 18:59:00,65.416,65.431,65.394,65.394,77840000.0
2009-05-27 19:00:00,65.413,65.413,65.382,65.382,104800000.0
2009-05-27 19:01:00,65.398,65.403,65.383,65.403,126600000.0
2009-05-27 19:02:00,65.399,65.421,65.397,65.404,83680000.0
2009-05-27 19:03:00,65.417,65.42,65.392,65.392,94380000.0
2009-05-27 19:04:00,65.386,65.392,65.371,65.371,91690000.0
2009-05-27 19:05:00,65.365,65.375,65.361,65.375,74140000.0
2009-05-27 19:06:00,65.394,65.401,65.37,65.401,110130000.0
2009-05-27 19:07:00,65.396,65.402,65.382,65.39,73870000.0
2009-05-27 19:08:00,65.402,65.424,65.402,65.417,73360000.0
2009-05-27 19:09:00,65.432,65.432,65.412,65.428,75070000.0
2009-05-27 19:10:00,65.42,65.45,65.42,65.439,73770000.0
2009-05-27 19:11:00,65.439,65.452,65.436,65.441,66710000.0
2009-05-27 19:12:00,65.454,65.454,65.433,65.448,79760000.0
2009-05-27 19:13:00,65.443,65.455,65.443,65.455,81700000.0
2009-05-27 19:14:00,65.447,65.447,65.441,65.445,92070000.0
2009-05-27 19:15:00,65.465,65.465,65.44,65.44,75050000.0
2009-05-27 19:16:00,65.453,65.483,65.447,65.474,78450000.0
2009-05-27 19:17:00,65.458,65.475,65.458,65.461,112840000.0
2009-05-27 19:18:00,65.487,65.497,65.464,65.489,113590000.0
2009-05-27 19:19:00,65.499,65.513,65.492,65.492,106720000.0
2009-05-27 19:20:00,65.489,65.507,65.485,65.507,56530000.0
2009-05-27 19:21:00,65.505,65.505,65.485,65.489,87010000.0
2009-05-27 19:22:00,65.483,65.493,65.483,65.483,89190000.0
2009-05-27 19:23:00,65.496,65.5,65.467,65.471,67470000.0
2009-05-27 19:24:00,65.493,65.493,65.468,65.479,24360000.0
2009-05-27 19:25:00,65.467,65.468,65.461,65.465,67250000.0
2009-05-27 19:26:00,65.464,65.464,65.455,65.458,52370000.0
2009-05-27 19:27:00,65.486,65.486,65.472,65.483,92930000.0
2009-05-27 19:28:00,65.479,65.486,65.479,65.486,120650000.0
2009-05-27 19:29:00,65.482,65.485,65.48,65.485,69540000.0
2009-05-27 19:30:00,65.501,65.501,65.489,65.489,53230000.0
2009-05-27 19:31:00,65.475,65.476,65.469,65.472,67190000.0
2009-05-27 19:32:00,65.473,65.483,65.472,65.479,104390000.0
2009-05-27 19:33:00,65.504,65.504,65.483,65.489,45550000.0
2009-05-27 19:34:00,65.478,65.487,65.478,65.481,52650000.0
2009-05-27 19:35:00,65.472,65.485,65.472,65.481,63140000.0
2009-05-27 19:36:00,65.506,65.506,65.484,65.491,62990000.0
2009-05-27 19:37:00,65.478,65.48,65.458,65.47,75110000.0
2009-05-27 19:38:00,65.483,65.489,65.473,65.479,57810000.0
2009-05-27 19:39:00,65.505,65.505,65.483,65.483,60380000.0
2009-05-27 19:40:00,65.481,65.494,65.481,65.487,61010000.0
2009-05-27 19:41:00,65.482,65.493,65.478,65.478,60230000.0
2009-05-27 19:42:00,65.511,65.512,65.5,65.501,43520000.0
2009-05-27 19:43:00,65.491,65.494,65.48,65.494,38210000.0
2009-05-27 19:44:00,65.504,65.516,65.501,65.508,104890000.0
2009-05-27 19:45:00,65.525,65.525,65.51,65.51,108910000.0
2009-05-27 19:46:00,65.508,65.517,65.508,65.517,125350000.0
2009-05-27 19:47:00,65.506,65.515,65.501,65.501,83470000.0
2009-05-27 19:48:00,65.525,65.525,65.504,65.509,68920000.0
2009-05-27 19:49:00,65.508,65.516,65.503,65.516,29730000.0
2009-05-27 19:50:00,65.508,65.525,65.504,65.516,51350000.0
2009-05-27 19:51:00,65.538,65.549,65.515,65.534,71280000.0
2009-05-27 19:52:00,65.544,65.581,65.544,65.564,132610000.0
2009-05-27 19:53:00,65.574,65.581,65.563,65.563,48950000.0
2009-05-27 19:54:00,65.583,65.583,65.561,65.562,34260000.0
2009-05-27 19:55:00,65.55,65.563,65.545,65.556,33420000.0
2009-05-27 19:56:00,65.547,65.554,65.541,65.541,26930000.0
2009-05-27 19:57:00,65.575,65.575,65.537,65.539,71770000.0
2009-05-27 19:58:00,65.528,65.535,65.522,65.529,67260000.0
2009-05-27 19:59:00,65.526,65.526,65.515,65.525,120870000.0
2009-05-27 20:00:00,65.553,65.553,65.513,65.513,101820000.0
2009-05-27 20:01:00,65.513,65.513,65.477,65.49,88880000.0
2009-05-27 20:02:00,65.47,65.485,65.469,65.47,113690000.0
2009-05-27 20:03:00,65.492,65.492,65.454,65.454,88800000.0
2009-05-27 20:04:00,65.453,65.453,65.431,65.44,99730000.0
2009-05-27 20:05:00,65.44,65.472,65.433,65.472,44780000.0
2009-05-27 20:06:00,65.481,65.481,65.453,65.462,45500000.0
2009-05-27 20:07:00,65.468,65.483,65.461,65.461,25370000.0
2009-05-27 20:08:00,65.479,65.5,65.479,65.487,45400000.0
2009-05-27 20:09:00,65.504,65.504,65.477,65.488,23130000.0
2009-05-27 20:10:00,65.478,65.488,65.465,65.472,46100000.0
2009-05-27 20:11:00,65.466,65.466,65.441,65.463,40190000.0
2009-05-27 20:12:00,65.473,65.473,65.443,65.464,109800000.0
2009-05-27 20:13:00,65.458,65.476,65.455,65.476,81310000.0
2009-05-27 20:14:00,65.467,65.471,65.453,65.458,64550000.0
2009-05-27 20:15:00,65.48,65.485,65.455,65.485,79850000.0
2009-05-27 20:16:00,65.483,65.503,65.483,65.503,126550000.0
2009-05-27 20:17:00,65.494,65.5,65.484,65.488,97640000.0
2009-05-27 20:18:00,65.54,65.54,65.5,65.51,148520000.0
2009-05-27 20:19:00,65.5,65.523,65.5,65.516,109630000.0
2009-05-27 20:20:00,65.514,65.527,65.495,65.517,94030000.0
2009-05-27 20:21:00,65.522,65.522,65.484,65.484,79150000.0
2009-05-27 20:22:00,65.486,65.486,65.462,65.479,94210000.0
2009-05-27 20:23:00,65.472,65.481,65.461,65.469,64960000.0
2009-05-27 20:24:00,65.484,65.484,65.461,65.461,78330000.0
2009-05-27 20:25:00,65.462,65.471,65.455,65.471,79430000.0
2009-05-27 20:26:00,65.47,65.473,65.465,65.468,32130000.0
2009-05-27 20:27:00,65.482,65.482,65.461,65.461,77540000.0
2009-05-27 20:28:00,65.465,65.468,65.459,65.459,66860000.0
2009-05-27 20:29:00,65.47,65.471,65.461,65.466,119340000.0
2009-05-27 20:30:00,65.501,65.501,65.459,65.459,87520000.0
2009-05-27 20:31:00,65.461,65.482,65.461,65.468,95130000.0
2009-05-27 20:32:00,65.46,65.467,65.46,65.461,83620000.0
2009-05-27 20:33:00,65.5,65.5,65.462,65.462,84800000.0
2009-05-27 20:34:00,65.467,65.467,65.459,65.466,59940000.0
2009-05-27 20:35:00,65.465,65.468,65.459,65.459,44160000.0
2009-05-27 20:36:00,65.491,65.491,65.463,65.463,80180000.0
2009-05-27 20:37:00,65.473,65.501,65.473,65.494,80900000.0
2009-05-27 20:38:00,65.49,65.511,65.482,65.511,72160000.0
2009-05-27 20:39:00,65.523,65.523,65.504,65.519,84450000.0
2009-05-27 20:40:00,65.515,65.515,65.509,65.509,58150000.0
2009-05-27 20:41:00,65.515,65.531,65.513,65.526,86470000.0
2009-05-27 20:42:00,65.543,65.543,65.518,65.528,74900000.0
2009-05-27 20:43:00,65.526,65.541,65.526,65.541,97210000.0
2009-05-27 20:44:00,65.536,65.55,65.526,65.543,103750000.0
2009-05-27 20:45:00,65.563,65.563,65.536,65.551,123330000.0
2009-05-27 20:46:00,65.543,65.559,65.543,65.553,105820000.0
2009-05-27 20:47:00,65.562,65.571,65.557,65.563,95150000.0
2009-05-27 20:48:00,65.574,65.574,65.502,65.502,30540000.0
2009-05-27 20:49:00,65.486,65.535,65.47,65.535,29380000.0
2009-05-27 20:50:00,65.532,65.532,65.504,65.515,77120000.0
2009-05-27 20:51:00,65.531,65.531,65.503,65.509,113750000.0
2009-05-27 20:52:00,65.497,65.501,65.483,65.494,74520000.0
2009-05-27 20:53:00,65.497,65.502,65.492,65.495,100890000.0
2009-05-27 20:54:00,65.51,65.51,65.483,65.502,118610000.0
2009-05-27 20:55:00,65.478,65.489,65.473,65.473,93150000.0
2009-05-27 20:56:00,65.468,65.483,65.463,65.47,99600000.0
2009-05-27 20:57:00,65.483,65.483,65.456,65.47,87040000.0
2009-05-27 20:58:00,65.484,65.487,65.46,65.479,87370000.0
2009-05-27 20:59:00,65.49,65.49,65.468,65.473,68820000.0
2009-05-27 21:00:00,65.492,65.499,65.469,65.471,115140000.0
2009-05-27 21:01:00,65.462,65.49,65.462,65.49,62330000.0
2009-05-27 21:02:00,65.485,65.495,65.471,65.471,93610000.0
2009-05-27 21:03:00,65.495,65.5,65.471,65.497,85200000.0
2009-05-27 21:04:00,65.482,65.485,65.47,65.485,92570000.0
2009-05-27 21:05:00,65.47,65.482,65.47,65.479,116180000.0
2009-05-27 21:06:00,65.492,65.495,65.469,65.493,96020000.0
2009-05-27 21:07:00,65.487,65.493,65.481,65.481,50320000.0
2009-05-27 21:08:00,65.496,65.496,65.473,65.475,65830000.0
2009-05-27 21:09:00,65.501,65.501,65.474,65.487,75930000.0
2009-05-27 21:10:00,65.466,65.47,65.465,65.469,56840000.0
2009-05-27 21:11:00,65.46,65.474,65.46,65.46,96960000.0
2009-05-27 21:12:00,65.481,65.481,65.454,65.454,56230000.0
2009-05-27 21:13:00,65.453,65.469,65.453,65.467,43880000.0
2009-05-27 21:14:00,65.472,65.496,65.472,65.492,92330000.0
2009-05-27 21:15:00,65.502,65.502,65.485,65.495,91020000.0
2009-05-27 21:16:00,65.488,65.488,65.481,65.487,81100000.0
2009-05-27 21:17:00,65.481,65.487,65.481,65.481,50080000.0
2009-05-27 21:18:00,65.503,65.503,65.493,65.493,41370000.0
2009-05-27 21:19:00,65.495,65.495,65.48,65.484,68260000.0
2009-05-27 21:20:00,65.489,65.495,65.476,65.493,101550000.0
2009-05-27 21:21:00,65.49,65.496,65.469,65.496,102180000.0
2009-05-27 21:22:00,65.488,65.488,65.469,65.477,102930000.0
2009-05-27 21:23:00,65.467,65.474,65.451,65.468,107360000.0
2009-05-27 21:24:00,65.474,65.474,65.454,65.461,95390000.0
2009-05-27 21:25:00,65.459,65.472,65.449,65.449,56040000.0
2009-05-27 21:26:00,65.452,65.458,65.422,65.456,99160000.0
2009-05-27 21:27:00,65.473,65.473,65.444,65.453,64890000.0
2009-05-27 21:28:00,65.446,65.454,65.442,65.442,49240000.0
2009-05-27 21:29:00,65.45,65.457,65.449,65.449,45260000.0
2009-05-27 21:30:00,65.465,65.465,65.444,65.457,90830000.0
2009-05-27 21:31:00,65.441,65.448,65.423,65.443,120510000.0
2009-05-27 21:32:00,65.447,65.457,65.44,65.454,130170000.0
2009-05-27 21:33:00,65.475,65.475,65.457,65.457,110790000.0
2009-05-27 21:34:00,65.449,65.464,65.449,65.464,77000000.0
2009-05-27 21:35:00,65.445,65.454,65.444,65.45,98100000.0
2009-05-27 21:36:00,65.469,65.469,65.442,65.461,89030000.0
2009-05-27 21:37:00,65.456,65.456,65.443,65.448,145310000.0
2009-05-27 21:38:00,65.448,65.454,65.442,65.45,83490000.0
2009-05-27 21:39:00,65.474,65.474,65.437,65.449,47760000.0
2009-05-27 21:40:00,65.44,65.448,65.43,65.443,62070000.0
2009-05-27 21:41:00,65.429,65.447,65.429,65.436,99670000.0
2009-05-27 21:42:00,65.46,65.46,65.427,65.432,177040000.0
2009-05-27 21:43:00,65.429,65.436,65.413,65.424,138250000.0
2009-05-27 21:44:00,65.431,65.445,65.424,65.438,92190000.0
2009-05-27 21:45:00,65.463,65.463,65.434,65.441,73910000.0
2009-05-27 21:46:00,65.434,65.46,65.434,65.454,92330000.0
2009-05-27 21:47:00,65.465,65.473,65.451,65.465,97990000.0
2009-05-27 21:48:00,65.496,65.496,65.455,65.461,121980000.0
2009-05-27 21:49:00,65.457,65.47,65.457,65.467,140530000.0
2009-05-27 21:50:00,65.465,65.466,65.46,65.463,100080000.0
2009-05-27 21:51:00,65.492,65.492,65.479,65.479,128180000.0
2009-05-27 21:53:00,65.463,65.476,65.463,65.466,108450000.0
2009-05-27 21:54:00,65.487,65.492,65.471,65.471,67180000.0
2009-05-27 21:55:00,65.465,65.469,65.459,65.459,49120000.0
2009-05-27 21:56:00,65.468,65.478,65.46,65.471,88410000.0
2009-05-27 21:57:00,65.503,65.503,65.476,65.476,105080000.0
2009-05-27 21:58:00,65.49,65.496,65.484,65.488,87940000.0
2009-05-27 21:59:00,65.474,65.481,65.464,65.469,96380000.0
2009-05-27 22:00:00,65.479,65.479,65.449,65.458,68680000.0
2009-05-27 22:01:00,65.463,65.464,65.452,65.458,114900000.0
2009-05-27 22:02:00,65.453,65.465,65.453,65.457,99080000.0
2009-05-27 22:03:00,65.483,65.483,65.462,65.471,86190000.0
2009-05-27 22:04:00,65.462,65.469,65.458,65.463,94000000.0
2009-05-27 22:05:00,65.464,65.473,65.464,65.473,79960000.0
2009-05-27 22:06:00,65.492,65.492,65.473,65.479,101340000.0
2009-05-27 22:07:00,65.474,65.474,65.46,65.46,109350000.0
2009-05-27 22:08:00,65.463,65.49,65.463,65.485,98770000.0
2009-05-27 22:09:00,65.458,65.459,65.457,65.457,66840000.0
2009-05-27 22:10:00,65.458,65.458,65.45,65.45,48040000.0
2009-05-27 22:12:00,65.452,65.456,65.442,65.448,89480000.0
2009-05-27 22:13:00,65.457,65.466,65.454,65.465,63160000.0
2009-05-27 22:14:00,65.459,65.476,65.458,65.459,85000000.0
2009-05-27 22:15:00,65.483,65.483,65.459,65.459,113220000.0
2009-05-27 22:16:00,65.445,65.449,65.444,65.447,85790000.0
2009-05-27 22:17:00,65.448,65.449,65.446,65.447,81680000.0
2009-05-27 22:18:00,65.483,65.483,65.453,65.453,75780000.0
2009-05-27 22:19:00,65.457,65.457,65.449,65.45,81700000.0
2009-05-27 22:20:00,65.447,65.451,65.444,65.446,108590000.0
2009-05-27 22:21:00,65.481,65.481,65.461,65.462,93710000.0
2009-05-27 22:22:00,65.454,65.459,65.449,65.459,68890000.0
2009-05-27 22:23:00,65.458,65.459,65.457,65.457,40640000.0
2009-05-27 22:24:00,65.483,65.483,65.461,65.461,121050000.0
2009-05-27 22:25:00,65.471,65.484,65.471,65.484,108510000.0
2009-05-27 22:26:00,65.493,65.511,65.493,65.505,120960000.0
2009-05-27 22:27:00,65.483,65.487,65.479,65.479,117980000.0
2009-05-27 22:28:00,65.466,65.47,65.453,65.459,144420000.0
2009-05-27 22:29:00,65.467,65.473,65.447,65.473,99580000.0
2009-05-27 22:30:00,65.504,65.504,65.465,65.479,99260000.0
2009-05-27 22:31:00,65.467,65.472,65.451,65.451,105860000.0
2009-05-27 22:32:00,65.447,65.469,65.447,65.466,73990000.0
2009-05-27 22:35:00,65.465,65.466,65.46,65.462,77330000.0
2009-05-27 22:36:00,65.495,65.495,65.473,65.479,68940000.0
2009-05-27 22:37:00,65.469,65.469,65.469,65.469,3380000.0
2009-05-27 22:38:00,65.475,65.475,65.463,65.475,85720000.0
2009-05-27 22:39:00,65.501,65.501,65.477,65.485,92210000.0
2009-05-27 22:40:00,65.488,65.495,65.483,65.488,87540000.0
2009-05-27 22:41:00,65.497,65.497,65.49,65.49,77850000.0
2009-05-27 22:42:00,65.522,65.522,65.489,65.489,111380000.0
2009-05-27 22:43:00,65.481,65.487,65.48,65.487,102210000.0
2009-05-27 22:44:00,65.481,65.496,65.481,65.496,96630000.0
2009-05-27 22:45:00,65.533,65.533,65.497,65.497,81530000.0
2009-05-27 22:47:00,65.495,65.5,65.495,65.497,82120000.0
2009-05-27 22:48:00,65.534,65.534,65.504,65.504,56590000.0
2009-05-27 22:49:00,65.507,65.507,65.496,65.498,110760000.0
2009-05-27 22:50:00,65.497,65.505,65.496,65.504,85830000.0
2009-05-27 22:51:00,65.512,65.517,65.502,65.502,107510000.0
2009-05-27 22:52:00,65.507,65.508,65.499,65.499,66020000.0
2009-05-27 22:53:00,65.507,65.507,65.499,65.499,58090000.0
2009-05-27 22:54:00,65.526,65.526,65.499,65.499,83480000.0
2009-05-27 22:55:00,65.497,65.515,65.497,65.507,134710000.0
2009-05-27 22:56:00,65.518,65.525,65.511,65.525,125380000.0
2009-05-27 22:57:00,65.532,65.532,65.514,65.52,78890000.0
2009-05-27 22:58:00,65.512,65.519,65.49,65.511,80380000.0
2009-05-27 22:59:00,65.511,65.529,65.503,65.503,101740000.0
2009-05-27 23:00:00,65.535,65.539,65.513,65.519,128400000.0
2009-05-27 23:01:00,65.506,65.526,65.496,65.526,76550000.0
2009-05-27 23:02:00,65.514,65.518,65.465,65.465,64910000.0
2009-05-27 23:03:00,65.47,65.473,65.446,65.449,15580000.0
2009-05-27 23:04:00,65.457,65.457,65.421,65.421,52410000.0
2009-05-27 23:05:00,65.429,65.434,65.416,65.434,85700000.0
2009-05-27 23:06:00,65.451,65.451,65.411,65.421,62700000.0
2009-05-27 23:07:00,65.427,65.435,65.422,65.427,71500000.0
2009-05-27 23:08:00,65.438,65.443,65.428,65.443,79570000.0
2009-05-27 23:09:00,65.47,65.47,65.433,65.433,69240000.0
2009-05-27 23:10:00,65.43,65.435,65.423,65.435,66190000.0
2009-05-27 23:11:00,65.428,65.432,65.415,65.425,89570000.0
2009-05-27 23:12:00,65.398,65.418,65.398,65.416,64440000.0
2009-05-27 23:13:00,65.403,65.403,65.39,65.39,88640000.0
2009-05-27 23:14:00,65.397,65.409,65.391,65.405,75850000.0
2009-05-27 23:15:00,65.428,65.428,65.392,65.392,36630000.0
2009-05-27 23:16:00,65.369,65.384,65.369,65.384,59450000.0
2009-05-27 23:17:00,65.392,65.392,65.354,65.374,75730000.0
2009-05-27 23:18:00,65.364,65.364,65.347,65.347,72900000.0
2009-05-27 23:20:00,65.354,65.371,65.354,65.369,59040000.0
2009-05-27 23:21:00,65.385,65.385,65.355,65.355,121930000.0
2009-05-27 23:22:00,65.339,65.34,65.336,65.338,106060000.0
2009-05-27 23:23:00,65.335,65.382,65.335,65.382,63520000.0
2009-05-27 23:24:00,65.377,65.379,65.375,65.378,96450000.0
2009-05-27 23:25:00,65.38,65.387,65.379,65.387,85030000.0
2009-05-27 23:26:00,65.379,65.38,65.376,65.378,94050000.0
2009-05-27 23:27:00,65.397,65.397,65.39,65.39,35940000.0
2009-05-27 23:28:00,65.367,65.367,65.362,65.363,40450000.0
2009-05-27 23:29:00,65.363,65.384,65.363,65.384,41700000.0
2009-05-27 23:30:00,65.377,65.377,65.371,65.372,9030000.0
2009-05-27 23:31:00,65.37,65.383,65.364,65.368,36680000.0
2009-05-27 23:32:00,65.355,65.355,65.343,65.343,56960000.0
2009-05-27 23:33:00,65.363,65.363,65.345,65.349,40410000.0
2009-05-27 23:34:00,65.336,65.336,65.327,65.327,96100000.0
2009-05-27 23:35:00,65.331,65.353,65.331,65.345,71290000.0
2009-05-27 23:36:00,65.331,65.337,65.331,65.337,34460000.0
2009-05-27 23:37:00,65.331,65.337,65.331,65.337,43660000.0
2009-05-27 23:38:00,65.338,65.339,65.336,65.337,59990000.0
2009-05-27 23:39:00,65.355,65.355,65.341,65.348,72360000.0
2009-05-27 23:40:00,65.349,65.35,65.346,65.348,104310000.0
2009-05-27 23:41:00,65.348,65.35,65.347,65.349,85630000.0
2009-05-27 23:42:00,65.374,65.374,65.332,65.366,141600000.0
2009-05-27 23:43:00,65.358,65.359,65.354,65.355,48760000.0
2009-05-27 23:44:00,65.36,65.369,65.351,65.369,61970000.0
2009-05-27 23:45:00,65.365,65.365,65.352,65.352,41940000.0
2009-05-27 23:46:00,65.36,65.381,65.352,65.358,30460000.0
2009-05-27 23:47:00,65.366,65.369,65.366,65.366,48910000.0
2009-05-27 23:48:00,65.383,65.383,65.362,65.362,24230000.0
2009-05-27 23:49:00,65.37,65.385,65.37,65.385,24120000.0
2009-05-27 23:50:00,65.383,65.385,65.375,65.385,56960000.0
2009-05-27 23:51:00,65.402,65.402,65.374,65.374,48370000.0
2009-05-27 23:52:00,65.369,65.37,65.367,65.369,55640000.0
2009-05-27 23:53:00,65.382,65.394,65.374,65.394,40430000.0
2009-05-27 23:54:00,65.389,65.389,65.386,65.388,61160000.0
2009-05-27 23:55:00,65.366,65.368,65.324,65.324,34080000.0
2009-05-27 23:56:00,65.342,65.348,65.34,65.34,81490000.0
2009-05-27 23:57:00,65.373,65.373,65.341,65.341,86500000.0
2009-05-27 23:58:00,65.343,65.363,65.343,65.363,53650000.0
2009-05-27 23:59:00,65.355,65.357,65.355,65.356,35550000.0
2009-05-28 00:00:00,65.354,65.377,65.352,65.359,22210000.0
2009-05-28 00:02:00,65.386,65.386,65.379,65.379,67850000.0
2009-05-28 00:03:00,65.347,65.347,65.34,65.346,73350000.0
2009-05-28 00:05:00,65.352,65.366,65.35,65.351,80100000.0
2009-05-28 00:06:00,65.367,65.367,65.359,65.367,94440000.0
2009-05-28 00:07:00,65.375,65.375,65.356,65.367,42660000.0
2009-05-28 00:08:00,65.367,65.367,65.349,65.349,47400000.0
2009-05-28 00:09:00,65.374,65.374,65.353,65.367,25880000.0
2009-05-28 00:10:00,65.365,65.377,65.365,65.374,75090000.0
2009-05-28 00:11:00,65.385,65.394,65.382,65.389,99260000.0
2009-05-28 00:12:00,65.386,65.387,65.379,65.381,65980000.0
2009-05-28 00:13:00,65.393,65.405,65.386,65.403,74700000.0
2009-05-28 00:14:00,65.396,65.398,65.39,65.39,52120000.0
2009-05-28 00:15:00,65.414,65.414,65.391,65.397,97500000.0
2009-05-28 00:16:00,65.388,65.395,65.388,65.394,69950000.0
2009-05-28 00:18:00,65.415,65.415,65.401,65.407,64960000.0
2009-05-28 00:19:00,65.399,65.407,65.399,65.4,124810000.0
2009-05-28 00:20:00,65.397,65.4,65.396,65.398,105170000.0
2009-05-28 00:21:00,65.412,65.412,65.396,65.399,97750000.0
2009-05-28 00:23:00,65.395,65.397,65.388,65.388,66660000.0
2009-05-28 00:24:00,65.403,65.407,65.396,65.405,85420000.0
2009-05-28 00:25:00,65.408,65.417,65.407,65.407,102270000.0
2009-05-28 00:26:00,65.408,65.423,65.404,65.416,65260000.0
2009-05-28 00:27:00,65.391,65.396,65.39,65.396,89180000.0
2009-05-28 00:28:00,65.407,65.407,65.4,65.404,75340000.0
2009-05-28 00:29:00,65.414,65.423,65.403,65.416,78460000.0
2009-05-28 00:30:00,65.412,65.434,65.412,65.42,71270000.0
2009-05-28 00:31:00,65.424,65.425,65.419,65.419,64130000.0
2009-05-28 00:32:00,65.427,65.427,65.42,65.42,104530000.0
2009-05-28 00:33:00,65.435,65.435,65.413,65.413,64460000.0
2009-05-28 00:35:00,65.413,65.433,65.413,65.426,74240000.0
2009-05-28 00:36:00,65.409,65.411,65.406,65.408,143910000.0
2009-05-28 00:37:00,65.409,65.41,65.407,65.408,97260000.0
2009-05-28 00:38:00,65.405,65.422,65.405,65.416,87240000.0
2009-05-28 00:39:00,65.434,65.434,65.412,65.419,79430000.0
2009-05-28 00:40:00,65.416,65.416,65.401,65.401,98590000.0
2009-05-28 00:41:00,65.413,65.423,65.406,65.416,88890000.0
2009-05-28 00:42:00,65.407,65.426,65.407,65.426,36050000.0
2009-05-28 00:43:00,65.44,65.463,65.436,65.463,41990000.0
2009-05-28 00:44:00,65.482,65.495,65.481,65.481,69170000.0
2009-05-28 00:45:00,65.505,65.505,65.479,65.479,50270000.0
2009-05-28 00:46:00,65.484,65.504,65.484,65.504,117450000.0
2009-05-28 00:47:00,65.497,65.507,65.497,65.503,127580000.0
2009-05-28 00:48:00,65.513,65.513,65.5,65.5,47300000.0
2009-05-28 00:49:00,65.506,65.506,65.497,65.503,58480000.0
2009-05-28 00:50:00,65.506,65.513,65.497,65.504,69510000.0
2009-05-28 00:51:00,65.499,65.507,65.498,65.507,100590000.0
2009-05-28 00:52:00,65.502,65.506,65.5,65.5,38020000.0
2009-05-28 00:53:00,65.507,65.507,65.494,65.498,71690000.0
2009-05-28 00:54:00,65.514,65.514,65.495,65.507,39710000.0
2009-05-28 00:55:00,65.509,65.509,65.498,65.498,85330000.0
2009-05-28 00:56:00,65.479,65.495,65.478,65.478,77740000.0
2009-05-28 00:57:00,65.504,65.504,65.484,65.489,56320000.0
2009-05-28 00:58:00,65.478,65.49,65.474,65.479,56230000.0
2009-05-28 01:00:00,65.505,65.505,65.481,65.481,48130000.0
2009-05-28 01:02:00,65.488,65.491,65.484,65.488,69800000.0
2009-05-28 01:03:00,65.505,65.505,65.483,65.483,90470000.0
2009-05-28 01:04:00,65.496,65.496,65.482,65.488,161600000.0
2009-05-28 01:05:00,65.488,65.49,65.487,65.488,73690000.0
2009-05-28 01:06:00,65.504,65.504,65.48,65.48,76870000.0
2009-05-28 01:07:00,65.486,65.486,65.479,65.486,40240000.0
2009-05-28 01:08:00,65.488,65.488,65.481,65.487,31040000.0
2009-05-28 01:09:00,65.515,65.515,65.483,65.49,47140000.0
2009-05-28 01:10:00,65.49,65.496,65.48,65.49,110270000.0
2009-05-28 01:11:00,65.489,65.491,65.484,65.486,100460000.0
2009-05-28 01:12:00,65.514,65.514,65.482,65.49,32460000.0
2009-05-28 01:13:00,65.481,65.494,65.481,65.487,46030000.0
2009-05-28 01:14:00,65.493,65.493,65.483,65.488,14730000.0
2009-05-28 01:15:00,65.522,65.522,65.487,65.498,49630000.0
2009-05-28 01:16:00,65.483,65.504,65.483,65.504,57010000.0
2009-05-28 01:18:00,65.525,65.526,65.519,65.519,137510000.0
2009-05-28 01:19:00,65.498,65.507,65.498,65.506,67900000.0
2009-05-28 01:20:00,65.509,65.509,65.505,65.506,95240000.0
2009-05-28 01:21:00,65.546,65.546,65.514,65.514,105780000.0
2009-05-28 01:23:00,65.549,65.549,65.545,65.546,79920000.0
2009-05-28 01:24:00,65.537,65.538,65.535,65.537,43590000.0
2009-05-28 01:25:00,65.513,65.525,65.513,65.525,7930000.0
2009-05-28 01:26:00,65.512,65.527,65.512,65.525,54780000.0
2009-05-28 01:27:00,65.542,65.542,65.515,65.515,26190000.0
2009-05-28 01:28:00,65.529,65.53,65.527,65.528,30110000.0
2009-05-28 01:29:00,65.512,65.525,65.512,65.512,39860000.0
2009-05-28 01:30:00,65.532,65.532,65.512,65.512,62230000.0
2009-05-28 01:32:00,65.508,65.51,65.507,65.508,73470000.0
2009-05-28 01:33:00,65.521,65.524,65.513,65.517,64230000.0
2009-05-28 01:34:00,65.517,65.527,65.517,65.527,66830000.0
2009-05-28 01:35:00,65.532,65.537,65.53,65.535,133170000.0
2009-05-28 01:36:00,65.544,65.545,65.529,65.535,111290000.0
2009-05-28 01:37:00,65.533,65.54,65.529,65.529,131880000.0
2009-05-28 01:38:00,65.529,65.536,65.522,65.536,109060000.0
2009-05-28 01:39:00,65.553,65.553,65.541,65.549,57370000.0
2009-05-28 01:40:00,65.546,65.549,65.539,65.539,83940000.0
2009-05-28 01:41:00,65.538,65.54,65.537,65.539,71610000.0
2009-05-28 01:42:00,65.573,65.573,65.545,65.559,64760000.0
2009-05-28 01:43:00,65.561,65.611,65.561,65.596,68250000.0
2009-05-28 01:44:00,65.592,65.621,65.592,65.621,62460000.0
2009-05-28 01:45:00,65.625,65.634,65.616,65.626,15440000.0
2009-05-28 01:46:00,65.62,65.643,65.62,65.636,60200000.0
2009-05-28 01:47:00,65.646,65.646,65.623,65.631,103150000.0
2009-05-28 01:48:00,65.641,65.641,65.612,65.612,99220000.0
2009-05-28 01:49:00,65.621,65.644,65.617,65.644,101040000.0
2009-05-28 01:50:00,65.652,65.7,65.652,65.665,73720000.0
2009-05-28 01:51:00,65.685,65.685,65.653,65.66,66970000.0
2009-05-28 01:52:00,65.651,65.657,65.65,65.65,78390000.0
2009-05-28 01:53:00,65.644,65.653,65.625,65.653,54740000.0
2009-05-28 01:54:00,65.646,65.646,65.64,65.64,42890000.0
2009-05-28 01:55:00,65.636,65.637,65.629,65.637,84720000.0
2009-05-28 01:56:00,65.639,65.643,65.621,65.643,59590000.0
2009-05-28 01:57:00,65.627,65.627,65.619,65.62,79540000.0
2009-05-28 01:58:00,65.632,65.643,65.632,65.638,53920000.0
2009-05-28 02:01:00,65.595,65.595,65.572,65.584,70090000.0
2009-05-28 02:02:00,65.579,65.602,65.579,65.602,53460000.0
2009-05-28 02:03:00,65.623,65.623,65.611,65.618,38040000.0
2009-05-28 02:04:00,65.608,65.615,65.593,65.593,84860000.0
2009-05-28 02:06:00,65.64,65.816,65.64,65.643,82890000.0
2009-05-28 02:07:00,65.625,65.626,65.618,65.626,60700000.0
2009-05-28 02:08:00,65.615,65.62,65.604,65.617,66400000.0
2009-05-28 02:09:00,65.629,65.629,65.61,65.618,13710000.0
2009-05-28 02:10:00,65.602,65.616,65.601,65.601,62400000.0
2009-05-28 02:11:00,65.597,65.604,65.581,65.604,98730000.0
2009-05-28 02:12:00,65.595,65.595,65.58,65.58,110150000.0
2009-05-28 02:13:00,65.575,65.575,65.561,65.561,94390000.0
2009-05-28 02:14:00,65.55,65.591,65.55,65.591,80970000.0
2009-05-28 02:15:00,65.607,65.623,65.597,65.614,70710000.0
2009-05-28 02:16:00,65.632,65.637,65.631,65.635,81540000.0
2009-05-28 02:17:00,65.627,65.63,65.613,65.619,64000000.0
2009-05-28 02:18:00,65.608,65.61,65.607,65.608,41390000.0
2009-05-28 02:19:00,65.602,65.613,65.602,65.604,90790000.0
2009-05-28 02:20:00,65.604,65.622,65.604,65.622,62630000.0
2009-05-28 02:21:00,65.645,65.645,65.625,65.636,80000000.0
2009-05-28 02:22:00,65.641,65.663,65.633,65.663,54990000.0
2009-05-28 02:23:00,65.68,65.693,65.675,65.693,63250000.0
2009-05-28 02:24:00,65.71,65.739,65.696,65.739,13190000.0
2009-05-28 02:25:00,65.754,65.769,65.72,65.739,71440000.0
2009-05-28 02:26:00,65.748,65.749,65.74,65.748,16990000.0
2009-05-28 02:27:00,65.764,65.764,65.725,65.74,67220000.0
2009-05-28 02:28:00,65.73,65.736,65.73,65.736,2820000.0
2009-05-28 02:29:00,65.728,65.736,65.728,65.735,106520000.0
2009-05-28 02:30:00,65.753,65.753,65.733,65.749,104990000.0
2009-05-28 02:31:00,65.744,65.773,65.744,65.773,81370000.0
2009-05-28 02:32:00,65.783,65.819,65.782,65.816,72050000.0
2009-05-28 02:33:00,65.818,65.823,65.805,65.823,83990000.0
2009-05-28 02:34:00,65.819,65.841,65.819,65.822,65580000.0
2009-05-28 02:35:00,65.819,65.834,65.814,65.827,47360000.0
2009-05-28 02:36:00,65.854,65.854,65.813,65.813,94940000.0
2009-05-28 02:37:00,65.817,65.817,65.81,65.816,62890000.0
2009-05-28 02:38:00,65.814,65.85,65.814,65.833,78030000.0
2009-05-28 02:39:00,65.863,65.863,65.822,65.849,56810000.0
2009-05-28 02:40:00,65.837,65.839,65.823,65.823,64920000.0
2009-05-28 02:41:00,65.821,65.821,65.815,65.815,3190000.0
2009-05-28 02:42:00,65.835,65.835,65.812,65.812,74100000.0
2009-05-28 02:43:00,65.816,65.837,65.808,65.837,80200000.0
2009-05-28 02:44:00,65.827,65.832,65.809,65.809,60200000.0
2009-05-28 02:45:00,65.828,65.835,65.817,65.835,43510000.0
2009-05-28 02:46:00,65.824,65.843,65.824,65.839,100170000.0
2009-05-28 02:47:00,65.849,65.863,65.826,65.863,66680000.0
2009-05-28 02:48:00,65.855,65.855,65.833,65.848,73910000.0
2009-05-28 02:49:00,65.835,65.835,65.814,65.814,60830000.0
2009-05-28 02:50:00,65.822,65.834,65.822,65.834,65000000.0
2009-05-28 02:51:00,65.848,65.856,65.834,65.854,18710000.0
2009-05-28 02:52:00,65.847,65.847,65.838,65.839,83290000.0
2009-05-28 02:53:00,65.841,65.855,65.841,65.855,78540000.0
2009-05-28 02:54:00,65.866,65.866,65.844,65.849,76760000.0
2009-05-28 02:55:00,65.843,65.847,65.808,65.816,78000000.0
2009-05-28 02:56:00,65.806,65.849,65.802,65.84,73140000.0
2009-05-28 02:57:00,65.861,65.861,65.819,65.822,41060000.0
2009-05-28 02:58:00,65.818,65.825,65.812,65.818,62110000.0
2009-05-28 02:59:00,65.825,65.825,65.795,65.795,95050000.0
2009-05-28 03:00:00,65.817,65.834,65.799,65.834,108900000.0
2009-05-28 03:01:00,65.822,65.84,65.822,65.839,96840000.0
2009-05-28 03:02:00,65.807,65.818,65.794,65.794,81300000.0
2009-05-28 03:03:00,65.81,65.81,65.766,65.79,73120000.0
2009-05-28 03:04:00,65.782,65.802,65.782,65.798,84710000.0
2009-05-28 03:05:00,65.788,65.801,65.768,65.769,63010000.0
2009-05-28 03:06:00,65.793,65.793,65.764,65.793,39880000.0
2009-05-28 03:07:00,65.782,65.793,65.782,65.79,94520000.0
2009-05-28 03:08:00,65.783,65.811,65.783,65.806,64100000.0
2009-05-28 03:09:00,65.81,65.83,65.803,65.818,75380000.0
2009-05-28 03:10:00,65.795,65.801,65.782,65.79,63400000.0
2009-05-28 03:11:00,65.803,65.827,65.796,65.827,67350000.0
2009-05-28 03:12:00,65.806,65.831,65.8,65.811,18870000.0
2009-05-28 03:13:00,65.799,65.813,65.758,65.813,80640000.0
2009-05-28 03:14:00,65.796,65.807,65.786,65.791,67300000.0
2009-05-28 03:15:00,65.801,65.801,65.766,65.78,39150000.0
2009-05-28 03:16:00,65.783,65.783,65.762,65.779,91540000.0
2009-05-28 03:17:00,65.769,65.782,65.762,65.777,62660000.0
2009-05-28 03:18:00,65.793,65.793,65.756,65.768,85780000.0
2009-05-28 03:19:00,65.779,65.796,65.774,65.796,55390000.0
2009-05-28 03:20:00,65.782,65.807,65.777,65.798,69230000.0
2009-05-28 03:21:00,65.819,65.822,65.793,65.795,17480000.0
2009-05-28 03:22:00,65.8,65.811,65.796,65.798,58110000.0
2009-05-28 03:23:00,65.816,65.816,65.803,65.806,72260000.0
2009-05-28 03:24:00,65.814,65.814,65.798,65.81,14320000.0
2009-05-28 03:25:00,65.811,65.833,65.811,65.827,58620000.0
2009-05-28 03:26:00,65.823,65.823,65.787,65.792,69610000.0
2009-05-28 03:27:00,65.806,65.806,65.789,65.797,13740000.0
2009-05-28 03:28:00,65.809,65.815,65.8,65.8,85350000.0
2009-05-28 03:29:00,65.811,65.821,65.803,65.809,77320000.0
2009-05-28 03:30:00,65.837,65.837,65.793,65.793,73480000.0
2009-05-28 03:31:00,65.798,65.804,65.785,65.796,79760000.0
2009-05-28 03:32:00,65.793,65.814,65.793,65.808,71680000.0
2009-05-28 03:33:00,65.78,65.8,65.78,65.798,38520000.0
2009-05-28 03:34:00,65.793,65.812,65.787,65.803,65120000.0
2009-05-28 03:35:00,65.801,65.813,65.801,65.808,96160000.0
2009-05-28 03:36:00,65.834,65.834,65.805,65.82,104280000.0
2009-05-28 03:37:00,65.821,65.851,65.821,65.851,97850000.0
2009-05-28 03:38:00,65.847,65.848,65.833,65.848,82200000.0
2009-05-28 03:39:00,65.864,65.864,65.845,65.852,75760000.0
2009-05-28 03:40:00,65.854,65.879,65.854,65.86,79400000.0
2009-05-28 03:41:00,65.87,65.902,65.87,65.888,57860000.0
2009-05-28 03:42:00,65.903,65.911,65.878,65.897,42020000.0
2009-05-28 03:43:00,65.881,65.894,65.876,65.88,98630000.0
2009-05-28 03:44:00,65.874,65.894,65.874,65.887,63220000.0
2009-05-28 03:45:00,65.913,65.913,65.86,65.87,73210000.0
2009-05-28 03:46:00,65.858,65.874,65.854,65.874,59250000.0
2009-05-28 03:47:00,65.879,65.885,65.87,65.87,72070000.0
2009-05-28 03:48:00,65.88,65.882,65.843,65.843,10910000.0
2009-05-28 03:49:00,65.859,65.869,65.852,65.86,63920000.0
2009-05-28 03:50:00,65.851,65.882,65.85,65.882,16340000.0
2009-05-28 03:51:00,65.877,65.884,65.863,65.884,58800000.0
2009-05-28 03:52:00,65.877,65.883,65.861,65.868,99580000.0
2009-05-28 03:53:00,65.872,65.905,65.866,65.905,77920000.0
2009-05-28 03:54:00,65.923,65.923,65.894,65.916,67280000.0
2009-05-28 03:55:00,65.898,65.912,65.894,65.905,78510000.0
2009-05-28 03:56:00,65.904,65.909,65.879,65.879,149680000.0
2009-05-28 03:57:00,65.902,65.902,65.869,65.879,121810000.0
2009-05-28 03:58:00,65.854,65.859,65.837,65.853,140970000.0
2009-05-28 03:59:00,65.84,65.875,65.84,65.858,123470000.0
2009-05-28 04:00:00,65.873,65.873,65.843,65.843,56040000.0
2009-05-28 04:01:00,65.841,65.854,65.832,65.846,82390000.0
2009-05-28 04:02:00,65.86,65.875,65.853,65.868,80010000.0
2009-05-28 04:03:00,65.874,65.874,65.857,65.86,73040000.0
2009-05-28 04:04:00,65.862,65.893,65.862,65.885,74440000.0
2009-05-28 04:05:00,65.869,65.882,65.863,65.87,71160000.0
2009-05-28 04:06:00,65.883,65.883,65.868,65.868,41130000.0
2009-05-28 04:07:00,65.868,65.869,65.867,65.868,61320000.0
2009-05-28 04:08:00,65.879,65.89,65.862,65.869,93180000.0
2009-05-28 04:09:00,65.891,65.891,65.862,65.886,109970000.0
2009-05-28 04:10:00,65.865,65.87,65.851,65.851,94650000.0
2009-05-28 04:11:00,65.85,65.893,65.85,65.893,72760000.0
2009-05-28 04:12:00,65.907,65.907,65.876,65.883,68750000.0
2009-05-28 04:13:00,65.887,65.887,65.87,65.87,85370000.0
2009-05-28 04:14:00,65.883,65.883,65.869,65.869,61120000.0
2009-05-28 04:15:00,65.893,65.893,65.863,65.879,42620000.0
2009-05-28 04:16:00,65.868,65.868,65.859,65.868,99240000.0
2009-05-28 04:17:00,65.862,65.874,65.862,65.873,63370000.0
2009-05-28 04:18:00,65.903,65.903,65.866,65.873,84000000.0
2009-05-28 04:19:00,65.869,65.885,65.869,65.885,60590000.0
2009-05-28 04:20:00,65.879,65.894,65.872,65.886,72430000.0
2009-05-28 04:21:00,65.871,65.876,65.866,65.866,19420000.0
2009-05-28 04:22:00,65.872,65.903,65.872,65.889,62290000.0
2009-05-28 04:23:00,65.899,65.91,65.884,65.892,70860000.0
2009-05-28 04:24:00,65.922,65.934,65.903,65.93,17660000.0
2009-05-28 04:25:00,65.918,65.927,65.889,65.909,30280000.0
2009-05-28 04:26:00,65.887,65.894,65.873,65.894,36350000.0
2009-05-28 04:27:00,65.91,65.91,65.869,65.88,57450000.0
2009-05-28 04:28:00,65.858,65.876,65.858,65.876,103190000.0
2009-05-28 04:29:00,65.862,65.876,65.862,65.862,75190000.0
2009-05-28 04:30:00,65.893,65.893,65.871,65.885,61990000.0
2009-05-28 04:31:00,65.905,65.905,65.893,65.897,72540000.0
2009-05-28 04:32:00,65.892,65.904,65.889,65.889,154240000.0
2009-05-28 04:33:00,65.881,65.912,65.881,65.912,121310000.0
2009-05-28 04:34:00,65.9,65.91,65.881,65.889,150660000.0
2009-05-28 04:35:00,65.883,65.888,65.853,65.853,121950000.0
2009-05-28 04:36:00,65.869,65.869,65.831,65.849,63170000.0
2009-05-28 04:37:00,65.858,65.881,65.855,65.868,84160000.0
2009-05-28 04:38:00,65.877,65.877,65.86,65.86,81420000.0
2009-05-28 04:39:00,65.885,65.885,65.854,65.868,80720000.0
2009-05-28 04:40:00,65.851,65.881,65.851,65.863,70220000.0
2009-05-28 04:41:00,65.852,65.883,65.852,65.883,71820000.0
2009-05-28 04:42:00,65.871,65.873,65.854,65.873,40460000.0
2009-05-28 04:43:00,65.883,65.883,65.857,65.86,65400000.0
2009-05-28 04:44:00,65.863,65.868,65.809,65.823,90290000.0
2009-05-28 04:45:00,65.834,65.834,65.806,65.81,109790000.0
2009-05-28 04:46:00,65.813,65.813,65.792,65.792,101070000.0
2009-05-28 04:47:00,65.796,65.805,65.791,65.798,83080000.0
2009-05-28 04:48:00,65.807,65.807,65.783,65.791,77990000.0
2009-05-28 04:49:00,65.796,65.803,65.783,65.789,75760000.0
2009-05-28 04:50:00,65.79,65.801,65.783,65.797,60090000.0
2009-05-28 04:51:00,65.823,65.823,65.794,65.817,41970000.0
2009-05-28 04:52:00,65.8,65.806,65.798,65.801,100050000.0
2009-05-28 04:53:00,65.8,65.807,65.8,65.806,63210000.0
2009-05-28 04:54:00,65.833,65.833,65.795,65.819,72460000.0
2009-05-28 04:55:00,65.808,65.826,65.806,65.817,58380000.0
2009-05-28 04:56:00,65.828,65.833,65.813,65.813,69670000.0
2009-05-28 04:57:00,65.831,65.831,65.812,65.825,13150000.0
2009-05-28 04:58:00,65.846,65.846,65.811,65.811,78330000.0
2009-05-28 04:59:00,65.819,65.831,65.816,65.819,58420000.0
2009-05-28 05:00:00,65.843,65.843,65.799,65.81,46600000.0
2009-05-28 05:01:00,65.801,65.811,65.794,65.808,100250000.0
2009-05-28 05:02:00,65.801,65.825,65.801,65.817,63720000.0
2009-05-28 05:03:00,65.811,65.824,65.811,65.818,79770000.0
2009-05-28 05:04:00,65.808,65.825,65.802,65.825,57910000.0
2009-05-28 05:05:00,65.819,65.834,65.814,65.818,70980000.0
2009-05-28 05:06:00,65.825,65.825,65.811,65.815,13520000.0
2009-05-28 05:07:00,65.81,65.819,65.806,65.808,45800000.0
2009-05-28 05:08:00,65.818,65.826,65.813,65.826,96840000.0
2009-05-28 05:09:00,65.826,65.826,65.801,65.81,62820000.0
2009-05-28 05:10:00,65.805,65.812,65.793,65.793,85210000.0
2009-05-28 05:11:00,65.807,65.814,65.793,65.8,56600000.0
2009-05-28 05:12:00,65.824,65.824,65.793,65.793,73120000.0
2009-05-28 05:13:00,65.791,65.795,65.788,65.788,9950000.0
2009-05-28 05:14:00,65.792,65.812,65.792,65.8,75420000.0
2009-05-28 05:15:00,65.804,65.824,65.803,65.803,71300000.0
2009-05-28 05:16:00,65.807,65.812,65.802,65.808,79160000.0
2009-05-28 05:17:00,65.816,65.826,65.806,65.808,62580000.0
2009-05-28 05:18:00,65.828,65.842,65.819,65.838,43100000.0
2009-05-28 05:19:00,65.831,65.847,65.831,65.84,93750000.0
2009-05-28 05:20:00,65.832,65.845,65.832,65.845,69880000.0
2009-05-28 05:21:00,65.834,65.842,65.822,65.822,82140000.0
2009-05-28 05:22:00,65.834,65.836,65.823,65.836,57860000.0
2009-05-28 05:23:00,65.836,65.844,65.828,65.83,74380000.0
2009-05-28 05:24:00,65.846,65.846,65.827,65.843,14080000.0
2009-05-28 05:25:00,65.833,65.842,65.833,65.833,9770000.0
2009-05-28 05:26:00,65.818,65.832,65.811,65.811,69860000.0
2009-05-28 05:27:00,65.831,65.831,65.815,65.825,8540000.0
2009-05-28 05:28:00,65.813,65.824,65.813,65.824,57330000.0
2009-05-28 05:29:00,65.82,65.835,65.811,65.818,66000000.0
2009-05-28 05:30:00,65.841,65.841,65.823,65.827,8260000.0
2009-05-28 05:31:00,65.823,65.823,65.814,65.817,9390000.0
2009-05-28 05:32:00,65.808,65.813,65.803,65.807,71430000.0
2009-05-28 05:33:00,65.814,65.819,65.794,65.819,14650000.0
2009-05-28 05:34:00,65.8,65.8,65.8,65.8,1500000.0
2009-05-28 05:35:00,65.8,65.822,65.8,65.803,89660000.0
2009-05-28 05:36:00,65.817,65.824,65.811,65.811,91040000.0
2009-05-28 05:37:00,65.802,65.822,65.802,65.817,36860000.0
2009-05-28 05:38:00,65.8,65.825,65.8,65.815,38960000.0
2009-05-28 05:39:00,65.828,65.843,65.817,65.843,62950000.0
2009-05-28 05:40:00,65.859,65.894,65.859,65.87,46870000.0
2009-05-28 05:41:00,65.895,65.938,65.888,65.932,121160000.0
2009-05-28 05:42:00,65.946,65.946,65.922,65.936,117180000.0
2009-05-28 05:43:00,65.935,65.935,65.92,65.927,45290000.0
2009-05-28 05:44:00,65.922,65.949,65.922,65.935,60140000.0
2009-05-28 05:45:00,65.951,65.951,65.933,65.937,65690000.0
2009-05-28 05:46:00,65.946,65.97,65.939,65.959,104330000.0
2009-05-28 05:47:00,65.969,65.973,65.952,65.973,35770000.0
2009-05-28 05:48:00,65.976,65.976,65.965,65.97,65990000.0
2009-05-28 05:49:00,65.973,65.996,65.973,65.996,39000000.0
2009-05-28 05:50:00,65.983,66.002,65.976,65.987,71430000.0
2009-05-28 05:51:00,66.004,66.004,65.98,65.98,71790000.0
2009-05-28 05:52:00,65.98,65.993,65.98,65.993,50790000.0
2009-05-28 05:53:00,65.988,66.01,65.988,65.997,51860000.0
2009-05-28 05:54:00,66.011,66.021,66.005,66.011,64730000.0
2009-05-28 05:55:00,66.009,66.012,65.999,65.999,44940000.0
2009-05-28 05:56:00,66.006,66.01,66.0,66.005,45920000.0
2009-05-28 05:57:00,66.025,66.025,65.996,66.008,72060000.0
2009-05-28 05:58:00,65.995,65.995,65.977,65.979,97880000.0
2009-05-28 05:59:00,65.979,65.992,65.974,65.988,149930000.0
2009-05-28 06:00:00,66.0,66.012,65.988,66.006,74620000.0
2009-05-28 06:01:00,66.0,66.007,66.0,66.007,86930000.0
2009-05-28 06:02:00,65.996,66.004,65.992,65.992,42720000.0
2009-05-28 06:03:00,66.014,66.051,65.999,66.051,31040000.0
2009-05-28 06:04:00,66.049,66.06,66.038,66.041,41090000.0
2009-05-28 06:05:00,66.028,66.042,66.024,66.036,99320000.0
2009-05-28 06:06:00,66.046,66.046,66.026,66.042,105440000.0
2009-05-28 06:07:00,66.032,66.05,66.032,66.048,34650000.0
2009-05-28 06:08:00,66.046,66.052,66.016,66.035,52120000.0
2009-05-28 06:09:00,66.033,66.069,66.028,66.069,13380000.0
2009-05-28 06:10:00,66.064,66.142,66.064,66.116,52110000.0
2009-05-28 06:11:00,66.137,66.137,66.125,66.128,50530000.0
2009-05-28 06:12:00,66.131,66.131,66.086,66.094,89870000.0
2009-05-28 06:13:00,66.099,66.114,66.093,66.093,147130000.0
2009-05-28 06:14:00,66.084,66.088,66.065,66.085,64190000.0
2009-05-28 06:15:00,66.093,66.093,66.058,66.058,103740000.0
2009-05-28 06:16:00,66.069,66.101,66.063,66.087,104990000.0
2009-05-28 06:17:00,66.091,66.132,66.087,66.101,84150000.0
2009-05-28 06:18:00,66.118,66.155,66.104,66.134,81280000.0
2009-05-28 06:19:00,66.147,66.152,66.122,66.13,36090000.0
2009-05-28 06:20:00,66.121,66.121,66.103,66.117,40310000.0
2009-05-28 06:21:00,66.114,66.114,66.076,66.08,52820000.0
2009-05-28 06:22:00,66.088,66.092,66.073,66.077,26760000.0
2009-05-28 06:23:00,66.091,66.104,66.084,66.097,33170000.0
2009-05-28 06:24:00,66.076,66.091,66.064,66.07,38060000.0
2009-05-28 06:25:00,66.065,66.072,66.042,66.042,57120000.0
2009-05-28 06:26:00,66.048,66.082,66.033,66.082,97980000.0
2009-05-28 06:27:00,66.075,66.08,66.048,66.068,74650000.0
2009-05-28 06:28:00,66.081,66.09,66.074,66.08,65210000.0
2009-05-28 06:29:00,66.072,66.09,66.072,66.086,75320000.0
2009-05-28 06:30:00,66.097,66.107,66.074,66.094,138000000.0
2009-05-28 06:31:00,66.11,66.158,66.107,66.128,129250000.0
2009-05-28 06:32:00,66.117,66.14,66.117,66.119,136560000.0
2009-05-28 06:33:00,66.12,66.149,66.117,66.138,114680000.0
2009-05-28 06:34:00,66.134,66.136,66.104,66.104,62990000.0
2009-05-28 06:35:00,66.091,66.105,66.08,66.08,88930000.0
2009-05-28 06:36:00,66.073,66.094,66.073,66.082,80760000.0
2009-05-28 06:37:00,66.099,66.103,66.076,66.08,80580000.0
2009-05-28 06:38:00,66.093,66.122,66.089,66.094,77420000.0
2009-05-28 06:39:00,66.114,66.114,66.085,66.105,73270000.0
2009-05-28 06:40:00,66.103,66.134,66.103,66.125,35990000.0
2009-05-28 06:41:00,66.115,66.136,66.106,66.133,62490000.0
2009-05-28 06:42:00,66.148,66.153,66.128,66.153,101290000.0
2009-05-28 06:43:00,66.154,66.181,66.143,66.181,104550000.0
2009-05-28 06:44:00,66.17,66.195,66.165,66.195,106860000.0
2009-05-28 06:45:00,66.204,66.251,66.188,66.251,73300000.0
2009-05-28 06:46:00,66.254,66.254,66.229,66.231,73790000.0
2009-05-28 06:47:00,66.219,66.244,66.212,66.212,78350000.0
2009-05-28 06:48:00,66.222,66.222,66.181,66.181,59560000.0
2009-05-28 06:49:00,66.185,66.192,66.17,66.17,44410000.0
2009-05-28 06:50:00,66.173,66.192,66.163,66.163,95350000.0
2009-05-28 06:51:00,66.18,66.18,66.157,66.168,67410000.0
2009-05-28 06:52:00,66.175,66.183,66.167,66.183,77760000.0
2009-05-28 06:53:00,66.204,66.204,66.173,66.173,63760000.0
2009-05-28 06:54:00,66.172,66.19,66.157,66.161,65080000.0
2009-05-28 06:55:00,66.156,66.169,66.153,66.153,10740000.0
2009-05-28 06:56:00,66.155,66.165,66.144,66.144,80210000.0
2009-05-28 06:57:00,66.163,66.163,66.125,66.133,71700000.0
2009-05-28 06:58:00,66.141,66.155,66.141,66.146,65380000.0
2009-05-28 06:59:00,66.14,66.152,66.135,66.147,70650000.0
2009-05-28 07:00:00,66.146,66.161,66.141,66.151,39860000.0
2009-05-28 07:01:00,66.161,66.192,66.155,66.183,60850000.0
2009-05-28 07:02:00,66.186,66.186,66.175,66.178,95630000.0
2009-05-28 07:03:00,66.186,66.186,66.163,66.177,108190000.0
2009-05-28 07:04:00,66.17,66.182,66.17,66.177,98750000.0
2009-05-28 07:05:00,66.183,66.185,66.174,66.177,84260000.0
2009-05-28 07:06:00,66.207,66.207,66.181,66.191,74610000.0
2009-05-28 07:07:00,66.182,66.192,66.174,66.177,87900000.0
2009-05-28 07:08:00,66.185,66.191,66.179,66.179,66700000.0
2009-05-28 07:09:00,66.205,66.205,66.193,66.196,47650000.0
2009-05-28 07:10:00,66.18,66.192,66.175,66.175,98160000.0
2009-05-28 07:11:00,66.178,66.189,66.163,66.178,65820000.0
2009-05-28 07:12:00,66.196,66.197,66.191,66.196,81280000.0
2009-05-28 07:13:00,66.184,66.186,66.18,66.18,62680000.0
2009-05-28 07:14:00,66.185,66.185,66.173,66.183,67230000.0
2009-05-28 07:15:00,66.18,66.18,66.168,66.173,8870000.0
2009-05-28 07:16:00,66.168,66.183,66.168,66.171,96300000.0
2009-05-28 07:17:00,66.17,66.191,66.157,66.191,78350000.0
2009-05-28 07:18:00,66.183,66.183,66.117,66.146,61890000.0
2009-05-28 07:19:00,66.158,66.161,66.142,66.15,72340000.0
2009-05-28 07:20:00,66.148,66.156,66.139,66.139,142030000.0
2009-05-28 07:21:00,66.152,66.152,66.13,66.142,127480000.0
2009-05-28 07:22:00,66.139,66.163,66.139,66.153,135500000.0
2009-05-28 07:23:00,66.159,66.173,66.152,66.167,119320000.0
2009-05-28 07:24:00,66.177,66.192,66.156,66.171,58340000.0
2009-05-28 07:25:00,66.177,66.179,66.153,66.153,89300000.0
2009-05-28 07:26:00,66.156,66.156,66.136,66.155,75590000.0
2009-05-28 07:27:00,66.175,66.175,66.154,66.166,73030000.0
2009-05-28 07:28:00,66.153,66.153,66.137,66.149,74190000.0
2009-05-28 07:29:00,66.167,66.167,66.146,66.165,71480000.0
2009-05-28 07:30:00,66.163,66.163,66.141,66.149,36240000.0
2009-05-28 07:31:00,66.164,66.164,66.142,66.142,58580000.0
2009-05-28 07:32:00,66.146,66.164,66.133,66.155,97120000.0
2009-05-28 07:33:00,66.134,66.16,66.134,66.14,111060000.0
2009-05-28 07:34:00,66.146,66.157,66.144,66.157,103830000.0
2009-05-28 07:35:00,66.138,66.154,66.131,66.154,77930000.0
2009-05-28 07:36:00,66.148,66.154,66.142,66.142,72090000.0
2009-05-28 07:37:00,66.148,66.155,66.14,66.155,78390000.0
2009-05-28 07:38:00,66.153,66.154,66.143,66.149,53790000.0
2009-05-28 07:39:00,66.164,66.164,66.145,66.151,49490000.0
2009-05-28 07:40:00,66.137,66.144,66.133,66.138,96280000.0
2009-05-28 07:41:00,66.138,66.145,66.132,66.138,60600000.0
2009-05-28 07:42:00,66.155,66.155,66.141,66.15,82930000.0
2009-05-28 07:43:00,66.142,66.155,66.142,66.146,62020000.0
2009-05-28 07:44:00,66.139,66.153,66.134,66.14,70670000.0
2009-05-28 07:45:00,66.158,66.164,66.138,66.164,15260000.0
2009-05-28 07:46:00,66.18,66.183,66.161,66.161,11080000.0
2009-05-28 07:47:00,66.173,66.193,66.173,66.193,9200000.0
2009-05-28 07:48:00,66.21,66.217,66.19,66.215,15980000.0
2009-05-28 07:49:00,66.234,66.237,66.217,66.236,15850000.0
2009-05-28 07:50:00,66.212,66.256,66.209,66.246,12060000.0
2009-05-28 07:51:00,66.222,66.222,66.195,66.205,14830000.0
2009-05-28 07:52:00,66.199,66.206,66.186,66.186,12490000.0
2009-05-28 07:53:00,66.193,66.208,66.193,66.206,14840000.0
2009-05-28 07:54:00,66.223,66.223,66.199,66.199,10900000.0
2009-05-28 07:55:00,66.203,66.211,66.198,66.199,16820000.0
2009-05-28 07:56:00,66.199,66.202,66.171,66.177,21030000.0
2009-05-28 07:57:00,66.19,66.193,66.178,66.193,8070000.0
2009-05-28 07:58:00,66.192,66.194,66.181,66.181,13520000.0
2009-05-28 07:59:00,66.178,66.184,66.178,66.179,9210000.0
2009-05-28 08:00:00,66.205,66.208,66.178,66.205,18830000.0
2009-05-28 08:01:00,66.221,66.221,66.205,66.209,10970000.0
2009-05-28 08:02:00,66.181,66.206,66.181,66.193,16200000.0
2009-05-28 08:03:00,66.206,66.229,66.193,66.222,13940000.0
2009-05-28 08:04:00,66.225,66.294,66.225,66.291,12220000.0
2009-05-28 08:05:00,66.293,66.335,66.29,66.335,19690000.0
2009-05-28 08:06:00,66.351,66.351,66.314,66.327,14890000.0
2009-05-28 08:07:00,66.312,66.316,66.28,66.289,17100000.0
2009-05-28 08:08:00,66.272,66.29,66.267,66.279,20550000.0
2009-05-28 08:09:00,66.28,66.28,66.257,66.266,14540000.0
2009-05-28 08:10:00,66.264,66.277,66.264,66.276,10520000.0
2009-05-28 08:11:00,66.292,66.297,66.28,66.286,21860000.0
2009-05-28 08:12:00,66.304,66.304,66.267,66.283,6960000.0
2009-05-28 08:13:00,66.274,66.288,66.272,66.272,11840000.0
2009-05-28 08:14:00,66.269,66.284,66.269,66.284,13550000.0
2009-05-28 08:15:00,66.295,66.314,66.286,66.314,19900000.0
2009-05-28 08:16:00,66.311,66.318,66.3,66.304,12670000.0
2009-05-28 08:17:00,66.312,66.328,66.299,66.328,8070000.0
2009-05-28 08:18:00,66.326,66.326,66.306,66.307,9950000.0
2009-05-28 08:19:00,66.323,66.323,66.287,66.287,8680000.0
2009-05-28 08:20:00,66.297,66.308,66.297,66.3,9060000.0
2009-05-28 08:21:00,66.314,66.339,66.312,66.339,10890000.0
2009-05-28 08:22:00,66.34,66.363,66.34,66.351,14350000.0
2009-05-28 08:23:00,66.363,66.367,66.329,66.339,11470000.0
2009-05-28 08:24:00,66.364,66.371,66.336,66.355,16800000.0
2009-05-28 08:25:00,66.362,66.375,66.351,66.358,13540000.0
2009-05-28 08:26:00,66.355,66.4,66.355,66.4,14090000.0
2009-05-28 08:27:00,66.397,66.397,66.378,66.378,4740000.0
2009-05-28 08:28:00,66.377,66.389,66.374,66.374,15490000.0
2009-05-28 08:29:00,66.392,66.398,66.388,66.393,10040000.0
2009-05-28 08:30:00,66.412,66.412,66.368,66.378,17370000.0
2009-05-28 08:31:00,66.386,66.441,66.384,66.437,14350000.0
2009-05-28 08:32:00,66.449,66.468,66.439,66.455,18610000.0
2009-05-28 08:33:00,66.458,66.461,66.423,66.429,12970000.0
2009-05-28 08:34:00,66.435,66.452,66.421,66.452,18700000.0
2009-05-28 08:35:00,66.463,66.473,66.451,66.473,20220000.0
2009-05-28 08:36:00,66.476,66.476,66.449,66.455,13190000.0
2009-05-28 08:37:00,66.468,66.47,66.452,66.452,8840000.0
2009-05-28 08:38:00,66.453,66.453,66.435,66.443,13160000.0
2009-05-28 08:39:00,66.46,66.479,66.443,66.479,15780000.0
2009-05-28 08:40:00,66.474,66.491,66.468,66.479,15080000.0
2009-05-28 08:41:00,66.47,66.473,66.449,66.454,15300000.0
2009-05-28 08:42:00,66.454,66.455,66.433,66.455,11580000.0
2009-05-28 08:43:00,66.451,66.475,66.451,66.467,15790000.0
2009-05-28 08:44:00,66.46,66.482,66.46,66.48,15110000.0
2009-05-28 08:45:00,66.478,66.478,66.456,66.462,8680000.0
2009-05-28 08:46:00,66.472,66.479,66.468,66.478,15860000.0
2009-05-28 08:47:00,66.469,66.47,66.457,66.457,13610000.0
2009-05-28 08:48:00,66.472,66.483,66.46,66.481,11650000.0
2009-05-28 08:49:00,66.489,66.513,66.482,66.507,17510000.0
2009-05-28 08:50:00,66.498,66.519,66.498,66.508,13140000.0
2009-05-28 08:51:00,66.528,66.528,66.503,66.522,10150000.0
2009-05-28 08:52:00,66.521,66.534,66.513,66.531,14350000.0
2009-05-28 08:53:00,66.536,66.549,66.53,66.549,11100000.0
2009-05-28 08:54:00,66.569,66.569,66.537,66.556,13040000.0
2009-05-28 08:55:00,66.554,66.558,66.534,66.558,16230000.0
2009-05-28 08:56:00,66.568,66.589,66.568,66.588,8460000.0
2009-05-28 08:57:00,66.58,66.58,66.559,66.575,11460000.0
2009-05-28 08:58:00,66.576,66.584,66.548,66.584,18030000.0
2009-05-28 08:59:00,66.606,66.643,66.606,66.64,15400000.0
2009-05-28 09:00:00,66.671,66.671,66.624,66.625,14130000.0
2009-05-28 09:01:00,66.633,66.634,66.614,66.634,17590000.0
2009-05-28 09:02:00,66.619,66.627,66.602,66.602,15510000.0
2009-05-28 09:03:00,66.607,66.609,66.556,66.556,14810000.0
2009-05-28 09:04:00,66.547,66.547,66.54,66.547,11120000.0
2009-05-28 09:05:00,66.545,66.559,66.542,66.553,15030000.0
2009-05-28 09:06:00,66.567,66.567,66.536,66.54,11720000.0
2009-05-28 09:07:00,66.531,66.553,66.531,66.545,19950000.0
2009-05-28 09:08:00,66.542,66.551,66.542,66.542,9630000.0
2009-05-28 09:09:00,66.571,66.572,66.556,66.565,13610000.0
2009-05-28 09:10:00,66.563,66.569,66.555,66.569,12080000.0
2009-05-28 09:11:00,66.579,66.579,66.557,66.558,11270000.0
2009-05-28 09:12:00,66.548,66.553,66.515,66.515,13000000.0
2009-05-28 09:13:00,66.508,66.508,66.49,66.5,10930000.0
2009-05-28 09:14:00,66.52,66.528,66.469,66.469,12810000.0
2009-05-28 09:15:00,66.48,66.498,66.474,66.474,15040000.0
2009-05-28 09:16:00,66.476,66.49,66.473,66.473,20170000.0
2009-05-28 09:17:00,66.478,66.479,66.464,66.479,8260000.0
2009-05-28 09:18:00,66.491,66.491,66.464,66.469,13020000.0
2009-05-28 09:19:00,66.455,66.474,66.453,66.465,16380000.0
2009-05-28 09:20:00,66.466,66.472,66.444,66.444,12220000.0
2009-05-28 09:21:00,66.468,66.468,66.445,66.457,11080000.0
2009-05-28 09:22:00,66.469,66.486,66.465,66.472,14360000.0
2009-05-28 09:23:00,66.483,66.489,66.475,66.485,21970000.0
2009-05-28 09:24:00,66.495,66.495,66.475,66.484,12780000.0
2009-05-28 09:25:00,66.491,66.494,66.468,66.473,18820000.0
2009-05-28 09:26:00,66.451,66.49,66.451,66.49,19950000.0
2009-05-28 09:27:00,66.485,66.485,66.443,66.443,17600000.0
2009-05-28 09:28:00,66.462,66.479,66.462,66.464,11130000.0
2009-05-28 09:29:00,66.47,66.482,66.459,66.469,13200000.0
2009-05-28 09:30:00,66.478,66.491,66.46,66.46,19010000.0
2009-05-28 09:31:00,66.469,66.483,66.46,66.46,14920000.0
2009-05-28 09:32:00,66.457,66.457,66.439,66.445,10180000.0
2009-05-28 09:33:00,66.436,66.465,66.435,66.465,14360000.0
2009-05-28 09:34:00,66.47,66.47,66.446,66.465,12710000.0
2009-05-28 09:35:00,66.451,66.451,66.442,66.442,7930000.0
2009-05-28 09:36:00,66.451,66.458,66.441,66.448,21760000.0
2009-05-28 09:37:00,66.458,66.462,66.446,66.45,16720000.0
2009-05-28 09:38:00,66.444,66.476,66.444,66.472,18440000.0
2009-05-28 09:39:00,66.478,66.478,66.462,66.465,10700000.0
2009-05-28 09:40:00,66.454,66.469,66.445,66.463,12220000.0
2009-05-28 09:41:00,66.466,66.466,66.452,66.452,8270000.0
2009-05-28 09:42:00,66.478,66.478,66.441,66.451,15490000.0
2009-05-28 09:43:00,66.43,66.439,66.418,66.433,17160000.0
2009-05-28 09:44:00,66.427,66.456,66.425,66.425,75720000.0
2009-05-28 09:45:00,66.437,66.442,66.419,66.428,70190000.0
2009-05-28 09:46:00,66.433,66.453,66.43,66.453,97580000.0
2009-05-28 09:47:00,66.447,66.458,66.438,66.444,115510000.0
2009-05-28 09:48:00,66.466,66.466,66.396,66.408,130040000.0
2009-05-28 09:49:00,66.392,66.426,66.387,66.41,101130000.0
2009-05-28 09:50:00,66.42,66.454,66.42,66.454,98540000.0
2009-05-28 09:51:00,66.461,66.462,66.441,66.46,34100000.0
2009-05-28 09:52:00,66.448,66.464,66.448,66.463,25480000.0
2009-05-28 09:53:00,66.47,66.49,66.463,66.473,74710000.0
2009-05-28 09:54:00,66.492,66.492,66.471,66.487,117280000.0
2009-05-28 09:55:00,66.482,66.499,66.482,66.488,73900000.0
2009-05-28 09:56:00,66.478,66.5,66.464,66.464,93530000.0
2009-05-28 09:57:00,66.491,66.497,66.463,66.483,119380000.0
2009-05-28 09:58:00,66.473,66.484,66.46,66.46,90740000.0
2009-05-28 09:59:00,66.452,66.476,66.452,66.461,84030000.0
2009-05-28 10:00:00,66.475,66.475,66.436,66.446,86430000.0
2009-05-28 10:01:00,66.455,66.464,66.447,66.46,81920000.0
2009-05-28 10:02:00,66.449,66.452,66.434,66.44,68440000.0
2009-05-28 10:03:00,66.454,66.454,66.437,66.44,115780000.0
2009-05-28 10:04:00,66.431,66.442,66.42,66.442,57660000.0
2009-05-28 10:05:00,66.452,66.452,66.417,66.428,90030000.0
2009-05-28 10:06:00,66.441,66.441,66.412,66.43,88770000.0
2009-05-28 10:07:00,66.426,66.443,66.421,66.443,86430000.0
2009-05-28 10:08:00,66.437,66.465,66.425,66.456,109670000.0
2009-05-28 10:09:00,66.478,66.493,66.461,66.493,103190000.0
2009-05-28 10:10:00,66.507,66.513,66.501,66.508,50180000.0
2009-05-28 10:11:00,66.503,66.507,66.457,66.49,60000000.0
2009-05-28 10:12:00,66.5,66.5,66.454,66.485,73660000.0
2009-05-28 10:13:00,66.466,66.485,66.462,66.485,59820000.0
2009-05-28 10:14:00,66.5,66.5,66.458,66.461,96190000.0
2009-05-28 10:15:00,66.468,66.479,66.457,66.466,56630000.0
2009-05-28 10:16:00,66.474,66.488,66.458,66.484,40250000.0
2009-05-28 10:17:00,66.498,66.502,66.484,66.492,96860000.0
2009-05-28 10:18:00,66.508,66.508,66.477,66.487,86050000.0
2009-05-28 10:19:00,66.48,66.493,66.474,66.487,79800000.0
2009-05-28 10:20:00,66.479,66.491,66.46,66.472,46870000.0
2009-05-28 10:21:00,66.503,66.503,66.475,66.489,45100000.0
2009-05-28 10:22:00,66.481,66.508,66.475,66.494,65240000.0
2009-05-28 10:23:00,66.505,66.508,66.48,66.49,108910000.0
2009-05-28 10:24:00,66.512,66.512,66.493,66.511,100140000.0
2009-05-28 10:25:00,66.493,66.51,66.491,66.491,99540000.0
2009-05-28 10:26:00,66.496,66.504,66.484,66.484,102300000.0
2009-05-28 10:27:00,66.505,66.514,66.485,66.505,94360000.0
2009-05-28 10:28:00,66.519,66.53,66.503,66.517,58860000.0
2009-05-28 10:29:00,66.51,66.531,66.507,66.516,90140000.0
2009-05-28 10:30:00,66.526,66.537,66.512,66.526,62770000.0
2009-05-28 10:31:00,66.536,66.54,66.516,66.518,49770000.0
2009-05-28 10:32:00,66.526,66.535,66.515,66.528,45940000.0
2009-05-28 10:33:00,66.542,66.542,66.512,66.535,84680000.0
2009-05-28 10:34:00,66.531,66.539,66.513,66.536,114070000.0
2009-05-28 10:35:00,66.512,66.519,66.486,66.49,124390000.0
2009-05-28 10:36:00,66.51,66.51,66.478,66.481,119820000.0
2009-05-28 10:37:00,66.471,66.482,66.47,66.475,88120000.0
2009-05-28 10:38:00,66.475,66.491,66.467,66.485,96650000.0
2009-05-28 10:39:00,66.524,66.524,66.486,66.508,90580000.0
2009-05-28 10:40:00,66.509,66.522,66.498,66.515,148040000.0
2009-05-28 10:41:00,66.509,66.521,66.503,66.51,82160000.0
2009-05-28 10:42:00,66.513,66.513,66.483,66.501,49490000.0
2009-05-28 10:43:00,66.488,66.491,66.462,66.468,67720000.0
2009-05-28 10:44:00,66.475,66.48,66.46,66.46,103320000.0
2009-05-28 10:45:00,66.492,66.492,66.454,66.46,179600000.0
2009-05-28 10:46:00,66.475,66.487,66.463,66.476,135050000.0
2009-05-28 10:47:00,66.483,66.489,66.465,66.479,92280000.0
2009-05-28 10:48:00,66.505,66.505,66.483,66.494,68860000.0
2009-05-28 10:49:00,66.498,66.513,66.491,66.513,90880000.0
2009-05-28 10:50:00,66.499,66.521,66.499,66.508,83540000.0
2009-05-28 10:51:00,66.528,66.528,66.467,66.467,117080000.0
2009-05-28 10:52:00,66.474,66.519,66.472,66.497,138730000.0
2009-05-28 10:53:00,66.512,66.517,66.496,66.496,89720000.0
2009-05-28 10:54:00,66.503,66.512,66.492,66.492,121510000.0
2009-05-28 10:55:00,66.495,66.497,66.474,66.474,115800000.0
2009-05-28 10:56:00,66.482,66.492,66.455,66.463,98340000.0
2009-05-28 10:57:00,66.476,66.476,66.442,66.442,59130000.0
2009-05-28 10:58:00,66.456,66.476,66.447,66.462,46240000.0
2009-05-28 10:59:00,66.475,66.503,66.469,66.485,83640000.0
2009-05-28 11:00:00,66.512,66.512,66.471,66.486,100430000.0
2009-05-28 11:01:00,66.487,66.494,66.447,66.449,86710000.0
2009-05-28 11:02:00,66.45,66.472,66.45,66.457,80950000.0
2009-05-28 11:03:00,66.474,66.481,66.463,66.468,64130000.0
2009-05-28 11:04:00,66.458,66.473,66.458,66.473,105490000.0
2009-05-28 11:05:00,66.468,66.481,66.461,66.476,91470000.0
2009-05-28 11:06:00,66.496,66.504,66.485,66.504,78710000.0
2009-05-28 11:07:00,66.496,66.513,66.494,66.494,87780000.0
2009-05-28 11:08:00,66.494,66.507,66.491,66.506,65760000.0
2009-05-28 11:09:00,66.514,66.514,66.467,66.485,100720000.0
2009-05-28 11:10:00,66.468,66.484,66.468,66.477,100780000.0
2009-05-28 11:11:00,66.492,66.492,66.466,66.471,97460000.0
2009-05-28 11:12:00,66.504,66.504,66.47,66.472,59610000.0
2009-05-28 11:13:00,66.489,66.491,66.476,66.488,40900000.0
2009-05-28 11:14:00,66.472,66.472,66.447,66.447,81620000.0
2009-05-28 11:15:00,66.48,66.508,66.46,66.504,78850000.0
2009-05-28 11:16:00,66.498,66.53,66.498,66.524,51170000.0
2009-05-28 11:17:00,66.54,66.559,66.524,66.545,87460000.0
2009-05-28 11:18:00,66.566,66.57,66.541,66.541,109730000.0
2009-05-28 11:19:00,66.549,66.572,66.549,66.557,77060000.0
2009-05-28 11:20:00,66.56,66.587,66.557,66.581,73110000.0
2009-05-28 11:21:00,66.614,66.614,66.587,66.606,68870000.0
2009-05-28 11:22:00,66.594,66.621,66.594,66.605,84310000.0
2009-05-28 11:23:00,66.617,66.625,66.613,66.624,104960000.0
2009-05-28 11:24:00,66.64,66.64,66.616,66.634,83230000.0
2009-05-28 11:25:00,66.631,66.65,66.631,66.642,65600000.0
2009-05-28 11:26:00,66.656,66.656,66.632,66.632,35160000.0
2009-05-28 11:27:00,66.633,66.641,66.62,66.63,113500000.0
2009-05-28 11:28:00,66.633,66.635,66.616,66.635,103130000.0
2009-05-28 11:29:00,66.623,66.634,66.619,66.634,116470000.0
2009-05-28 11:30:00,66.645,66.649,66.624,66.645,109770000.0
2009-05-28 11:31:00,66.638,66.643,66.631,66.637,131000000.0
2009-05-28 11:32:00,66.646,66.646,66.62,66.643,94390000.0
2009-05-28 11:33:00,66.646,66.646,66.623,66.629,91540000.0
2009-05-28 11:34:00,66.637,66.641,66.626,66.629,96020000.0
2009-05-28 11:35:00,66.632,66.65,66.62,66.649,75090000.0
2009-05-28 11:36:00,66.66,66.66,66.623,66.639,85840000.0
2009-05-28 11:37:00,66.63,66.641,66.624,66.628,82050000.0
2009-05-28 11:38:00,66.609,66.626,66.596,66.61,70570000.0
2009-05-28 11:39:00,66.607,66.614,66.595,66.595,68810000.0
2009-05-28 11:40:00,66.601,66.615,66.594,66.599,89550000.0
2009-05-28 11:41:00,66.602,66.655,66.595,66.599,91140000.0
2009-05-28 11:42:00,66.611,66.65,66.584,66.59,96920000.0
2009-05-28 11:43:00,66.59,66.59,66.567,66.585,82840000.0
2009-05-28 11:44:00,66.589,66.61,66.583,66.607,66350000.0
2009-05-28 11:45:00,66.614,66.614,66.595,66.607,109710000.0
2009-05-28 11:46:00,66.6,66.618,66.6,66.61,97570000.0
2009-05-28 11:47:00,66.601,66.606,66.6,66.6,87870000.0
2009-05-28 11:48:00,66.614,66.614,66.577,66.577,74980000.0
2009-05-28 11:49:00,66.599,66.622,66.596,66.622,69180000.0
2009-05-28 11:50:00,66.611,66.64,66.611,66.636,74660000.0
2009-05-28 11:51:00,66.643,66.643,66.63,66.631,59870000.0
2009-05-28 11:52:00,66.64,66.643,66.623,66.627,114130000.0
2009-05-28 11:53:00,66.624,66.627,66.61,66.614,90770000.0
2009-05-28 11:54:00,66.619,66.619,66.6,66.617,109770000.0
2009-05-28 11:55:00,66.62,66.631,66.604,66.604,69910000.0
2009-05-28 11:56:00,66.614,66.614,66.595,66.604,51440000.0
2009-05-28 11:57:00,66.604,66.604,66.587,66.604,76580000.0
2009-05-28 11:58:00,66.591,66.617,66.591,66.615,127360000.0
2009-05-28 11:59:00,66.613,66.613,66.592,66.592,121940000.0
2009-05-28 12:00:00,66.613,66.613,66.578,66.586,82630000.0
2009-05-28 12:01:00,66.592,66.592,66.574,66.574,85600000.0
2009-05-28 12:02:00,66.568,66.587,66.563,66.563,101970000.0
2009-05-28 12:03:00,66.586,66.586,66.545,66.545,112470000.0
2009-05-28 12:04:00,66.548,66.56,66.54,66.548,71500000.0
2009-05-28 12:05:00,66.55,66.574,66.55,66.574,62390000.0
2009-05-28 12:06:00,66.577,66.586,66.575,66.586,40600000.0
2009-05-28 12:07:00,66.581,66.6,66.574,66.588,49720000.0
2009-05-28 12:08:00,66.599,66.624,66.595,66.624,88970000.0
2009-05-28 12:09:00,66.648,66.685,66.614,66.635,59570000.0
2009-05-28 12:10:00,66.634,66.644,66.625,66.635,68450000.0
2009-05-28 12:11:00,66.633,66.633,66.622,66.628,70980000.0
2009-05-28 12:12:00,66.643,66.643,66.62,66.635,75070000.0
2009-05-28 12:13:00,66.637,66.666,66.637,66.665,67920000.0
2009-05-28 12:14:00,66.662,66.681,66.651,66.658,85060000.0
2009-05-28 12:15:00,66.682,66.686,66.667,66.683,64890000.0
2009-05-28 12:16:00,66.662,66.691,66.662,66.691,87980000.0
2009-05-28 12:17:00,66.701,66.713,66.701,66.707,71710000.0
2009-05-28 12:18:00,66.713,66.713,66.682,66.682,37270000.0
2009-05-28 12:19:00,66.668,66.673,66.648,66.663,61860000.0
2009-05-28 12:20:00,66.654,66.673,66.637,66.673,70430000.0
2009-05-28 12:21:00,66.68,66.68,66.639,66.666,72850000.0
2009-05-28 12:22:00,66.654,66.671,66.646,66.651,56230000.0
2009-05-28 12:23:00,66.657,66.664,66.645,66.658,59430000.0
2009-05-28 12:24:00,66.664,66.664,66.637,66.654,125730000.0
2009-05-28 12:25:00,66.655,66.672,66.655,66.669,113640000.0
2009-05-28 12:26:00,66.663,66.681,66.663,66.67,66420000.0
2009-05-28 12:27:00,66.675,66.675,66.646,66.651,87690000.0
2009-05-28 12:28:00,66.66,66.679,66.652,66.659,81120000.0
2009-05-28 12:29:00,66.671,66.681,66.663,66.663,95850000.0
2009-05-28 12:30:00,66.669,66.684,66.663,66.663,34220000.0
2009-05-28 12:31:00,66.668,66.671,66.656,66.671,37510000.0
2009-05-28 12:32:00,66.662,66.676,66.662,66.662,41500000.0
2009-05-28 12:33:00,66.684,66.684,66.665,66.666,14280000.0
2009-05-28 12:34:00,66.678,66.693,66.674,66.679,37980000.0
2009-05-28 12:35:00,66.68,66.694,66.68,66.682,59610000.0
2009-05-28 12:36:00,66.681,66.721,66.677,66.721,44560000.0
2009-05-28 12:37:00,66.718,66.733,66.707,66.716,95090000.0
2009-05-28 12:38:00,66.697,66.721,66.694,66.709,78850000.0
2009-05-28 12:39:00,66.729,66.729,66.688,66.704,30150000.0
2009-05-28 12:40:00,66.698,66.699,66.675,66.686,43750000.0
2009-05-28 12:41:00,66.675,66.682,66.655,66.682,55370000.0
2009-05-28 12:42:00,66.689,66.69,66.661,66.661,66260000.0
2009-05-28 12:43:00,66.67,66.7,66.664,66.693,102780000.0
2009-05-28 12:44:00,66.675,66.693,66.675,66.682,74370000.0
2009-05-28 12:45:00,66.674,66.688,66.666,66.668,136970000.0
2009-05-28 12:46:00,66.665,66.665,66.645,66.658,52200000.0
2009-05-28 12:47:00,66.639,66.647,66.637,66.637,59900000.0
2009-05-28 12:48:00,66.646,66.662,66.643,66.643,37850000.0
2009-05-28 12:49:00,66.645,66.669,66.645,66.664,38130000.0
2009-05-28 12:50:00,66.659,66.689,66.659,66.676,50530000.0
2009-05-28 12:51:00,66.703,66.703,66.66,66.677,21780000.0
2009-05-28 12:52:00,66.664,66.672,66.659,66.667,23910000.0
2009-05-28 12:53:00,66.667,66.673,66.653,66.653,59160000.0
2009-05-28 12:54:00,66.677,66.677,66.652,66.652,49500000.0
2009-05-28 12:55:00,66.654,66.672,66.654,66.658,51720000.0
2009-05-28 12:56:00,66.671,66.68,66.663,66.669,38240000.0
2009-05-28 12:57:00,66.675,66.675,66.653,66.653,60550000.0
2009-05-28 12:58:00,66.657,66.673,66.652,66.667,31870000.0
2009-05-28 12:59:00,66.666,66.666,66.645,66.649,85960000.0
2009-05-28 13:00:00,66.665,66.665,66.64,66.64,86160000.0
2009-05-28 13:01:00,66.65,66.661,66.64,66.65,56510000.0
2009-05-28 13:02:00,66.658,66.673,66.658,66.658,34520000.0
2009-05-28 13:03:00,66.688,66.688,66.657,66.674,18960000.0
2009-05-28 13:04:00,66.647,66.662,66.647,66.652,39500000.0
2009-05-28 13:05:00,66.653,66.672,66.653,66.665,72320000.0
2009-05-28 13:06:00,66.682,66.682,66.663,66.673,68870000.0
2009-05-28 13:07:00,66.669,66.684,66.669,66.684,34430000.0
2009-05-28 13:08:00,66.675,66.675,66.651,66.651,82750000.0
2009-05-28 13:09:00,66.667,66.672,66.645,66.645,103280000.0
2009-05-28 13:10:00,66.644,66.652,66.617,66.617,45730000.0
2009-05-28 13:11:00,66.62,66.633,66.607,66.61,46970000.0
2009-05-28 13:12:00,66.628,66.638,66.609,66.626,31480000.0
2009-05-28 13:13:00,66.629,66.642,66.62,66.635,80280000.0
2009-05-28 13:14:00,66.646,66.664,66.635,66.664,94430000.0
2009-05-28 13:15:00,66.683,66.683,66.647,66.668,65640000.0
2009-05-28 13:16:00,66.684,66.684,66.641,66.649,80800000.0
2009-05-28 13:17:00,66.621,66.639,66.605,66.62,53480000.0
2009-05-28 13:18:00,66.64,66.64,66.598,66.625,95660000.0
2009-05-28 13:19:00,66.622,66.622,66.608,66.608,71270000.0
2009-05-28 13:20:00,66.607,66.636,66.607,66.619,72280000.0
2009-05-28 13:21:00,66.654,66.654,66.604,66.604,63120000.0
2009-05-28 13:22:00,66.599,66.607,66.599,66.599,125650000.0
2009-05-28 13:23:00,66.599,66.615,66.599,66.615,104300000.0
2009-05-28 13:24:00,66.632,66.632,66.596,66.614,96840000.0
2009-05-28 13:25:00,66.591,66.605,66.591,66.597,107510000.0
2009-05-28 13:26:00,66.589,66.6,66.581,66.59,73440000.0
2009-05-28 13:27:00,66.6,66.6,66.566,66.573,69390000.0
2009-05-28 13:28:00,66.572,66.606,66.57,66.57,96120000.0
2009-05-28 13:29:00,66.577,66.577,66.553,66.568,61830000.0
2009-05-28 13:30:00,66.575,66.584,66.561,66.584,86280000.0
2009-05-28 13:31:00,66.569,66.586,66.569,66.586,70970000.0
2009-05-28 13:32:00,66.574,66.574,66.555,66.555,78360000.0
2009-05-28 13:33:00,66.573,66.573,66.543,66.55,71630000.0
2009-05-28 13:34:00,66.544,66.574,66.541,66.541,64670000.0
2009-05-28 13:35:00,66.558,66.588,66.545,66.573,96070000.0
2009-05-28 13:36:00,66.605,66.605,66.573,66.573,63240000.0
2009-05-28 13:37:00,66.572,66.595,66.572,66.586,98760000.0
2009-05-28 13:38:00,66.598,66.598,66.584,66.584,69440000.0
2009-05-28 13:39:00,66.605,66.605,66.542,66.542,135180000.0
2009-05-28 13:40:00,66.543,66.571,66.543,66.568,95860000.0
2009-05-28 13:41:00,66.562,66.59,66.562,66.587,92230000.0
2009-05-28 13:42:00,66.614,66.614,66.586,66.587,74620000.0
2009-05-28 13:43:00,66.59,66.604,66.59,66.599,94600000.0
2009-05-28 13:44:00,66.572,66.593,66.572,66.58,82060000.0
2009-05-28 13:45:00,66.612,66.612,66.586,66.59,36200000.0
2009-05-28 13:46:00,66.568,66.575,66.568,66.568,39930000.0
2009-05-28 13:47:00,66.56,66.566,66.559,66.56,61740000.0
2009-05-28 13:48:00,66.58,66.586,66.562,66.577,53610000.0
2009-05-28 13:49:00,66.598,66.598,66.584,66.587,108200000.0
2009-05-28 13:50:00,66.582,66.583,66.571,66.576,128410000.0
2009-05-28 13:51:00,66.593,66.593,66.581,66.581,42960000.0
2009-05-28 13:52:00,66.571,66.578,66.571,66.573,53280000.0
2009-05-28 13:53:00,66.569,66.583,66.569,66.574,61810000.0
2009-05-28 13:54:00,66.584,66.584,66.572,66.58,102120000.0
2009-05-28 13:55:00,66.579,66.591,66.556,66.587,36910000.0
2009-05-28 13:56:00,66.584,66.608,66.584,66.598,64110000.0
2009-05-28 13:57:00,66.615,66.623,66.598,66.623,39870000.0
2009-05-28 13:58:00,66.616,66.625,66.605,66.608,79280000.0
2009-05-28 13:59:00,66.612,66.612,66.588,66.602,77580000.0
2009-05-28 14:00:00,66.619,66.619,66.585,66.595,51740000.0
2009-05-28 14:01:00,66.591,66.611,66.586,66.591,57530000.0
2009-05-28 14:02:00,66.583,66.602,66.583,66.598,62600000.0
2009-05-28 14:03:00,66.612,66.612,66.58,66.58,49140000.0
2009-05-28 14:04:00,66.586,66.588,66.585,66.585,39590000.0
2009-05-28 14:05:00,66.605,66.605,66.58,66.589,72070000.0
2009-05-28 14:06:00,66.614,66.617,66.6,66.6,104360000.0
2009-05-28 14:07:00,66.602,66.602,66.586,66.598,142450000.0
2009-05-28 14:08:00,66.57,66.6,66.57,66.596,70860000.0
2009-05-28 14:09:00,66.605,66.605,66.591,66.598,78940000.0
2009-05-28 14:10:00,66.598,66.62,66.593,66.62,47000000.0
2009-05-28 14:11:00,66.603,66.622,66.603,66.612,28770000.0
2009-05-28 14:12:00,66.626,66.626,66.612,66.612,47040000.0
2009-05-28 14:13:00,66.611,66.643,66.608,66.628,98850000.0
2009-05-28 14:14:00,66.63,66.634,66.623,66.626,109710000.0
2009-05-28 14:15:00,66.642,66.642,66.616,66.634,31980000.0
2009-05-28 14:16:00,66.629,66.64,66.624,66.629,49110000.0
2009-05-28 14:17:00,66.629,66.639,66.624,66.632,14090000.0
2009-05-28 14:18:00,66.656,66.656,66.626,66.631,46950000.0
2009-05-28 14:19:00,66.633,66.646,66.633,66.646,54060000.0
2009-05-28 14:20:00,66.64,66.655,66.64,66.649,87790000.0
2009-05-28 14:21:00,66.666,66.684,66.649,66.684,149040000.0
2009-05-28 14:22:00,66.671,66.689,66.671,66.686,69650000.0
2009-05-28 14:23:00,66.699,66.705,66.688,66.688,103600000.0
2009-05-28 14:24:00,66.714,66.714,66.686,66.7,106000000.0
2009-05-28 14:25:00,66.698,66.703,66.684,66.688,87190000.0
2009-05-28 14:26:00,66.696,66.696,66.677,66.677,67550000.0
2009-05-28 14:27:00,66.7,66.7,66.674,66.695,42940000.0
2009-05-28 14:28:00,66.704,66.71,66.691,66.691,38490000.0
2009-05-28 14:29:00,66.695,66.695,66.683,66.688,54000000.0
2009-05-28 14:30:00,66.702,66.717,66.68,66.698,29530000.0
2009-05-28 14:31:00,66.712,66.732,66.712,66.727,28760000.0
2009-05-28 14:32:00,66.712,66.718,66.673,66.714,32490000.0
2009-05-28 14:33:00,66.713,66.713,66.694,66.704,57800000.0
2009-05-28 14:34:00,66.711,66.711,66.674,66.674,107690000.0
2009-05-28 14:35:00,66.667,66.667,66.644,66.649,85200000.0
2009-05-28 14:36:00,66.66,66.66,66.633,66.647,60320000.0
2009-05-28 14:37:00,66.633,66.642,66.603,66.603,69900000.0
2009-05-28 14:38:00,66.611,66.639,66.608,66.631,143710000.0
2009-05-28 14:39:00,66.637,66.637,66.608,66.617,127020000.0
2009-05-28 14:40:00,66.627,66.642,66.624,66.634,142280000.0
2009-05-28 14:41:00,66.649,66.659,66.633,66.658,112810000.0
2009-05-28 14:42:00,66.678,66.68,66.655,66.68,63970000.0
2009-05-28 14:43:00,66.681,66.695,66.681,66.695,84110000.0
2009-05-28 14:44:00,66.7,66.722,66.697,66.716,74360000.0
2009-05-28 14:45:00,66.736,66.736,66.716,66.732,66630000.0
2009-05-28 14:46:00,66.712,66.744,66.712,66.744,69010000.0
2009-05-28 14:47:00,66.744,66.779,66.744,66.768,73630000.0
2009-05-28 14:48:00,66.782,66.782,66.754,66.767,38210000.0
2009-05-28 14:49:00,66.778,66.789,66.753,66.753,68090000.0
2009-05-28 14:50:00,66.748,66.761,66.745,66.748,96810000.0
2009-05-28 14:51:00,66.754,66.771,66.745,66.75,112730000.0
2009-05-28 14:52:00,66.757,66.764,66.752,66.752,98140000.0
2009-05-28 14:53:00,66.757,66.805,66.739,66.805,77870000.0
2009-05-28 14:54:00,66.816,66.816,66.795,66.807,71230000.0
2009-05-28 14:55:00,66.789,66.802,66.774,66.802,76270000.0
2009-05-28 14:56:00,66.8,66.819,66.795,66.814,59080000.0
2009-05-28 14:57:00,66.82,66.82,66.78,66.792,44030000.0
2009-05-28 14:58:00,66.783,66.794,66.783,66.788,94090000.0
2009-05-28 14:59:00,66.777,66.784,66.772,66.778,56750000.0
2009-05-28 15:00:00,66.773,66.793,66.773,66.786,74230000.0
2009-05-28 15:01:00,66.78,66.816,66.78,66.816,58790000.0
2009-05-28 15:02:00,66.811,66.824,66.804,66.824,69550000.0
2009-05-28 15:03:00,66.835,66.849,66.83,66.843,16200000.0
2009-05-28 15:04:00,66.827,66.854,66.827,66.845,16720000.0
2009-05-28 15:05:00,66.84,66.862,66.838,66.838,12400000.0
2009-05-28 15:06:00,66.86,66.86,66.842,66.844,6240000.0
2009-05-28 15:07:00,66.838,66.843,66.831,66.833,9020000.0
2009-05-28 15:08:00,66.833,66.839,66.824,66.828,17890000.0
2009-05-28 15:09:00,66.807,66.821,66.807,66.807,14450000.0
2009-05-28 15:10:00,66.804,66.813,66.804,66.808,13900000.0
2009-05-28 15:11:00,66.81,66.812,66.788,66.797,12710000.0
2009-05-28 15:12:00,66.811,66.811,66.782,66.789,13810000.0
2009-05-28 15:13:00,66.796,66.796,66.774,66.782,17500000.0
2009-05-28 15:14:00,66.803,66.803,66.769,66.775,11460000.0
2009-05-28 15:15:00,66.786,66.786,66.767,66.783,13570000.0
2009-05-28 15:16:00,66.779,66.796,66.775,66.796,11160000.0
2009-05-28 15:17:00,66.794,66.794,66.77,66.777,12810000.0
2009-05-28 15:18:00,66.801,66.801,66.777,66.787,11130000.0
2009-05-28 15:19:00,66.796,66.822,66.796,66.822,7320000.0
2009-05-28 15:20:00,66.83,66.842,66.813,66.821,15590000.0
2009-05-28 15:21:00,66.82,66.82,66.784,66.796,13550000.0
2009-05-28 15:22:00,66.803,66.803,66.79,66.791,30750000.0
2009-05-28 15:23:00,66.798,66.798,66.746,66.746,89860000.0
2009-05-28 15:24:00,66.752,66.752,66.715,66.747,79820000.0
2009-05-28 15:25:00,66.743,66.743,66.697,66.703,118540000.0
2009-05-28 15:26:00,66.686,66.696,66.669,66.674,121110000.0
2009-05-28 15:27:00,66.705,66.731,66.693,66.708,115170000.0
2009-05-28 15:28:00,66.7,66.737,66.7,66.717,105470000.0
2009-05-28 15:29:00,66.704,66.725,66.701,66.714,40810000.0
2009-05-28 15:30:00,66.73,66.736,66.697,66.711,24890000.0
2009-05-28 15:31:00,66.681,66.693,66.626,66.652,56830000.0
2009-05-28 15:32:00,66.669,66.713,66.657,66.678,114060000.0
2009-05-28 15:33:00,66.687,66.687,66.639,66.64,78280000.0
2009-05-28 15:34:00,66.632,66.652,66.621,66.645,105330000.0
2009-05-28 15:35:00,66.645,66.672,66.63,66.661,96090000.0
2009-05-28 15:36:00,66.682,66.682,66.629,66.641,122490000.0
2009-05-28 15:37:00,66.65,66.667,66.63,66.646,69030000.0
2009-05-28 15:38:00,66.643,66.643,66.62,66.632,92360000.0
2009-05-28 15:39:00,66.647,66.647,66.635,66.641,96670000.0
2009-05-28 15:40:00,66.634,66.661,66.634,66.661,53510000.0
2009-05-28 15:41:00,66.652,66.666,66.617,66.617,121970000.0
2009-05-28 15:42:00,66.641,66.641,66.607,66.627,84450000.0
2009-05-28 15:43:00,66.647,66.662,66.621,66.632,75180000.0
2009-05-28 15:44:00,66.625,66.648,66.619,66.648,84940000.0
2009-05-28 15:45:00,66.656,66.681,66.65,66.659,95320000.0
2009-05-28 15:46:00,66.642,66.642,66.605,66.608,106300000.0
2009-05-28 15:47:00,66.622,66.648,66.622,66.641,100660000.0
2009-05-28 15:48:00,66.655,66.655,66.61,66.623,78010000.0
2009-05-28 15:49:00,66.631,66.693,66.631,66.665,58730000.0
2009-05-28 15:50:00,66.666,66.679,66.656,66.666,56450000.0
2009-05-28 15:51:00,66.673,66.686,66.646,66.675,67370000.0
2009-05-28 15:52:00,66.687,66.704,66.681,66.69,97740000.0
2009-05-28 15:53:00,66.701,66.701,66.683,66.698,65520000.0
2009-05-28 15:54:00,66.716,66.731,66.703,66.725,51380000.0
2009-05-28 15:55:00,66.726,66.729,66.695,66.704,59660000.0
2009-05-28 15:56:00,66.686,66.715,66.682,66.692,102110000.0
2009-05-28 15:57:00,66.715,66.715,66.692,66.692,85590000.0
2009-05-28 15:58:00,66.696,66.703,66.684,66.703,51260000.0
2009-05-28 15:59:00,66.682,66.704,66.68,66.68,42870000.0
2009-05-28 16:00:00,66.676,66.687,66.646,66.65,63930000.0
2009-05-28 16:01:00,66.643,66.704,66.643,66.683,84610000.0
2009-05-28 16:02:00,66.668,66.704,66.626,66.7,103250000.0
2009-05-28 16:03:00,66.709,66.712,66.686,66.692,105210000.0
2009-05-28 16:04:00,66.702,66.711,66.673,66.673,117880000.0
2009-05-28 16:05:00,66.665,66.668,66.636,66.65,86200000.0
2009-05-28 16:06:00,66.639,66.647,66.632,66.647,76470000.0
2009-05-28 16:07:00,66.649,66.66,66.638,66.64,64460000.0
2009-05-28 16:08:00,66.611,66.611,66.591,66.591,78390000.0
2009-05-28 16:09:00,66.607,66.618,66.589,66.6,58030000.0
2009-05-28 16:10:00,66.584,66.591,66.563,66.58,64550000.0
2009-05-28 16:11:00,66.591,66.591,66.552,66.558,65820000.0
2009-05-28 16:12:00,66.574,66.581,66.554,66.558,98720000.0
2009-05-28 16:13:00,66.567,66.611,66.567,66.611,135430000.0
2009-05-28 16:14:00,66.608,66.633,66.596,66.601,123180000.0
2009-05-28 16:15:00,66.624,66.624,66.59,66.613,74190000.0
2009-05-28 16:16:00,66.621,66.621,66.602,66.614,83920000.0
2009-05-28 16:17:00,66.626,66.626,66.604,66.621,117210000.0
2009-05-28 16:18:00,66.629,66.629,66.603,66.611,117600000.0
2009-05-28 16:19:00,66.628,66.635,66.614,66.635,98590000.0
2009-05-28 16:20:00,66.631,66.648,66.624,66.642,49450000.0
2009-05-28 16:21:00,66.664,66.664,66.636,66.648,63920000.0
2009-05-28 16:22:00,66.638,66.648,66.631,66.637,90090000.0
2009-05-28 16:23:00,66.65,66.657,66.634,66.634,154130000.0
2009-05-28 16:24:00,66.641,66.671,66.631,66.645,152150000.0
2009-05-28 16:25:00,66.65,66.674,66.65,66.667,100590000.0
2009-05-28 16:26:00,66.667,66.667,66.633,66.633,64000000.0
2009-05-28 16:27:00,66.643,66.643,66.611,66.635,100360000.0
2009-05-28 16:28:00,66.607,66.631,66.604,66.615,78210000.0
2009-05-28 16:29:00,66.584,66.601,66.573,66.573,85720000.0
2009-05-28 16:30:00,66.581,66.587,66.556,66.571,140410000.0
2009-05-28 16:31:00,66.583,66.597,66.563,66.58,133300000.0
2009-05-28 16:32:00,66.591,66.6,66.585,66.596,99190000.0
2009-05-28 16:33:00,66.602,66.602,66.579,66.579,127880000.0
2009-05-28 16:34:00,66.583,66.586,66.549,66.562,103820000.0
2009-05-28 16:35:00,66.559,66.572,66.554,66.571,74050000.0
2009-05-28 16:36:00,66.59,66.604,66.583,66.585,59670000.0
2009-05-28 16:37:00,66.586,66.587,66.563,66.575,74340000.0
2009-05-28 16:38:00,66.569,66.569,66.54,66.54,103060000.0
2009-05-28 16:39:00,66.564,66.564,66.554,66.562,63840000.0
2009-05-28 16:40:00,66.568,66.575,66.568,66.568,110030000.0
2009-05-28 16:41:00,66.581,66.588,66.559,66.575,48110000.0
2009-05-28 16:42:00,66.603,66.603,66.554,66.554,114740000.0
2009-05-28 16:43:00,66.566,66.569,66.546,66.553,85420000.0
2009-05-28 16:44:00,66.568,66.584,66.556,66.561,80490000.0
2009-05-28 16:45:00,66.585,66.585,66.546,66.553,73880000.0
2009-05-28 16:46:00,66.558,66.56,66.537,66.556,83480000.0
2009-05-28 16:47:00,66.554,66.582,66.554,66.582,73050000.0
2009-05-28 16:48:00,66.571,66.571,66.541,66.541,112730000.0
2009-05-28 16:49:00,66.559,66.582,66.552,66.574,79290000.0
2009-05-28 16:50:00,66.569,66.601,66.569,66.582,81980000.0
2009-05-28 16:51:00,66.587,66.604,66.576,66.587,58540000.0
2009-05-28 16:52:00,66.567,66.567,66.532,66.567,42010000.0
2009-05-28 16:53:00,66.546,66.563,66.54,66.563,84310000.0
2009-05-28 16:54:00,66.568,66.568,66.551,66.56,59890000.0
2009-05-28 16:55:00,66.571,66.601,66.571,66.587,101100000.0
2009-05-28 16:56:00,66.599,66.615,66.585,66.588,100910000.0
2009-05-28 16:57:00,66.603,66.605,66.574,66.605,92690000.0
2009-05-28 16:58:00,66.578,66.602,66.572,66.588,62990000.0
2009-05-28 16:59:00,66.596,66.628,66.579,66.588,79780000.0
2009-05-28 17:00:00,66.612,66.612,66.583,66.583,92550000.0
2009-05-28 17:01:00,66.573,66.598,66.566,66.586,107350000.0
2009-05-28 17:02:00,66.583,66.601,66.581,66.581,81140000.0
2009-05-28 17:03:00,66.604,66.607,66.584,66.6,86210000.0
2009-05-28 17:04:00,66.59,66.59,66.547,66.552,43840000.0
2009-05-28 17:05:00,66.562,66.562,66.524,66.527,84990000.0
2009-05-28 17:06:00,66.551,66.551,66.515,66.528,110280000.0
2009-05-28 17:07:00,66.543,66.56,66.535,66.539,101380000.0
2009-05-28 17:08:00,66.551,66.571,66.543,66.562,122150000.0
2009-05-28 17:09:00,66.567,66.567,66.502,66.516,121410000.0
2009-05-28 17:10:00,66.517,66.522,66.504,66.521,126720000.0
2009-05-28 17:11:00,66.535,66.554,66.535,66.539,74640000.0
2009-05-28 17:12:00,66.573,66.573,66.537,66.547,111800000.0
2009-05-28 17:13:00,66.542,66.553,66.542,66.548,73010000.0
2009-05-28 17:14:00,66.53,66.57,66.53,66.564,78950000.0
2009-05-28 17:15:00,66.583,66.586,66.562,66.586,80250000.0
2009-05-28 17:16:00,66.574,66.58,66.536,66.536,91240000.0
2009-05-28 17:17:00,66.547,66.58,66.546,66.558,65450000.0
2009-05-28 17:18:00,66.573,66.573,66.538,66.549,94350000.0
2009-05-28 17:19:00,66.529,66.549,66.516,66.526,67420000.0
2009-05-28 17:20:00,66.52,66.54,66.515,66.54,76850000.0
2009-05-28 17:21:00,66.547,66.555,66.54,66.54,94000000.0
2009-05-28 17:22:00,66.558,66.575,66.548,66.574,70900000.0
2009-05-28 17:23:00,66.568,66.583,66.564,66.569,91580000.0
2009-05-28 17:24:00,66.578,66.578,66.553,66.557,102590000.0
2009-05-28 17:25:00,66.568,66.574,66.561,66.561,92120000.0
2009-05-28 17:26:00,66.564,66.564,66.547,66.558,80140000.0
2009-05-28 17:27:00,66.574,66.574,66.544,66.55,74670000.0
2009-05-28 17:28:00,66.552,66.582,66.545,66.55,66790000.0
2009-05-28 17:29:00,66.541,66.551,66.533,66.545,75570000.0
2009-05-28 17:30:00,66.572,66.572,66.545,66.55,85700000.0
2009-05-28 17:31:00,66.541,66.547,66.535,66.536,99350000.0
2009-05-28 17:32:00,66.522,66.554,66.522,66.554,101920000.0
2009-05-28 17:33:00,66.563,66.563,66.529,66.541,71080000.0
2009-05-28 17:34:00,66.528,66.541,66.517,66.541,60130000.0
2009-05-28 17:35:00,66.538,66.55,66.533,66.547,57980000.0
2009-05-28 17:36:00,66.567,66.582,66.545,66.582,110130000.0
2009-05-28 17:37:00,66.584,66.602,66.576,66.602,147870000.0
2009-05-28 17:38:00,66.587,66.597,66.575,66.575,67730000.0
2009-05-28 17:39:00,66.604,66.604,66.57,66.57,107370000.0
2009-05-28 17:40:00,66.574,66.587,66.57,66.571,96550000.0
2009-05-28 17:41:00,66.549,66.564,66.547,66.557,121360000.0
2009-05-28 17:42:00,66.574,66.58,66.546,66.56,84560000.0
2009-05-28 17:43:00,66.551,66.557,66.551,66.551,49860000.0
2009-05-28 17:44:00,66.544,66.565,66.544,66.565,57820000.0
2009-05-28 17:45:00,66.583,66.583,66.562,66.562,52940000.0
2009-05-28 17:46:00,66.567,66.568,66.562,66.568,60750000.0
2009-05-28 17:47:00,66.559,66.571,66.547,66.553,70380000.0
2009-05-28 17:48:00,66.56,66.599,66.558,66.585,71300000.0
2009-05-28 17:49:00,66.579,66.584,66.566,66.574,80230000.0
2009-05-28 17:50:00,66.572,66.592,66.572,66.588,56710000.0
2009-05-28 17:51:00,66.616,66.623,66.594,66.623,64210000.0
2009-05-28 17:52:00,66.609,66.624,66.609,66.617,85090000.0
2009-05-28 17:53:00,66.613,66.625,66.613,66.625,71020000.0
2009-05-28 17:54:00,66.643,66.643,66.614,66.634,76790000.0
2009-05-28 17:55:00,66.652,66.652,66.623,66.631,91190000.0
2009-05-28 17:56:00,66.621,66.633,66.621,66.627,41860000.0
2009-05-28 17:57:00,66.637,66.651,66.626,66.651,42740000.0
2009-05-28 17:58:00,66.644,66.65,66.62,66.636,73340000.0
2009-05-28 17:59:00,66.616,66.633,66.605,66.605,79230000.0
2009-05-28 18:00:00,66.633,66.633,66.596,66.608,77490000.0
2009-05-28 18:01:00,66.619,66.62,66.617,66.617,41340000.0
2009-05-28 18:02:00,66.598,66.605,66.592,66.605,108780000.0
2009-05-28 18:03:00,66.607,66.608,66.6,66.607,111860000.0
2009-05-28 18:04:00,66.607,66.611,66.595,66.599,81520000.0
2009-05-28 18:05:00,66.615,66.615,66.602,66.61,63150000.0
2009-05-28 18:06:00,66.623,66.623,66.601,66.601,96040000.0
2009-05-28 18:07:00,66.614,66.614,66.576,66.582,91610000.0
2009-05-28 18:08:00,66.526,66.526,66.504,66.504,52690000.0
2009-05-28 18:09:00,66.543,66.576,66.51,66.562,42190000.0
2009-05-28 18:10:00,66.575,66.587,66.534,66.541,43130000.0
2009-05-28 18:11:00,66.54,66.544,66.524,66.524,12780000.0
2009-05-28 18:12:00,66.557,66.563,66.527,66.563,27470000.0
2009-05-28 18:13:00,66.569,66.576,66.569,66.569,48390000.0
2009-05-28 18:14:00,66.58,66.585,66.572,66.585,35470000.0
2009-05-28 18:15:00,66.605,66.605,66.572,66.572,69510000.0
2009-05-28 18:16:00,66.577,66.582,66.561,66.566,110640000.0
2009-05-28 18:17:00,66.556,66.559,66.556,66.559,37460000.0
2009-05-28 18:18:00,66.574,66.574,66.544,66.559,26260000.0
2009-05-28 18:19:00,66.549,66.556,66.544,66.556,64120000.0
2009-05-28 18:20:00,66.541,66.56,66.541,66.55,69370000.0
2009-05-28 18:21:00,66.565,66.565,66.548,66.564,88440000.0
2009-05-28 18:22:00,66.567,66.567,66.56,66.566,67400000.0
2009-05-28 18:23:00,66.561,66.566,66.56,66.566,120730000.0
2009-05-28 18:24:00,66.583,66.583,66.571,66.575,109680000.0
2009-05-28 18:25:00,66.569,66.574,66.567,66.57,38370000.0
2009-05-28 18:26:00,66.559,66.565,66.559,66.563,33610000.0
2009-05-28 18:27:00,66.594,66.594,66.566,66.579,40070000.0
2009-05-28 18:28:00,66.569,66.603,66.565,66.579,42430000.0
2009-05-28 18:29:00,66.589,66.601,66.579,66.579,33230000.0
2009-05-28 18:30:00,66.597,66.597,66.577,66.578,12250000.0
2009-05-28 18:31:00,66.577,66.582,66.569,66.578,41120000.0
2009-05-28 18:32:00,66.571,66.594,66.571,66.594,65760000.0
2009-05-28 18:33:00,66.615,66.615,66.601,66.601,41530000.0
2009-05-28 18:34:00,66.591,66.605,66.591,66.605,58650000.0
2009-05-28 18:35:00,66.589,66.597,66.589,66.595,50420000.0
2009-05-28 18:36:00,66.601,66.601,66.575,66.579,33860000.0
2009-05-28 18:37:00,66.576,66.576,66.57,66.576,73880000.0
2009-05-28 18:38:00,66.587,66.59,66.57,66.57,81160000.0
2009-05-28 18:39:00,66.611,66.611,66.574,66.59,43060000.0
2009-05-28 18:40:00,66.576,66.578,66.575,66.577,47790000.0
2009-05-28 18:41:00,66.578,66.593,66.578,66.593,33120000.0
2009-05-28 18:42:00,66.614,66.614,66.594,66.6,19530000.0
2009-05-28 18:44:00,66.599,66.606,66.592,66.605,79550000.0
2009-05-28 18:45:00,66.624,66.624,66.609,66.609,37850000.0
2009-05-28 18:46:00,66.597,66.605,66.594,66.599,64820000.0
2009-05-28 18:47:00,66.607,66.607,66.589,66.59,118760000.0
2009-05-28 18:48:00,66.616,66.616,66.579,66.584,70240000.0
2009-05-28 18:49:00,66.594,66.613,66.588,66.613,42820000.0
2009-05-28 18:50:00,66.608,66.612,66.594,66.605,31930000.0
2009-05-28 18:51:00,66.598,66.612,66.595,66.599,42530000.0
2009-05-28 18:52:00,66.591,66.605,66.591,66.605,121440000.0
2009-05-28 18:53:00,66.615,66.623,66.596,66.608,69180000.0
2009-05-28 18:54:00,66.6,66.605,66.591,66.605,80420000.0
2009-05-28 18:55:00,66.607,66.611,66.601,66.601,45710000.0
2009-05-28 18:56:00,66.624,66.647,66.624,66.637,76640000.0
2009-05-28 18:57:00,66.671,66.699,66.662,66.668,88990000.0
2009-05-28 18:58:00,66.673,66.679,66.664,66.671,83880000.0
2009-05-28 18:59:00,66.66,66.665,66.652,66.665,71930000.0
2009-05-28 19:00:00,66.671,66.671,66.623,66.646,119810000.0
2009-05-28 19:01:00,66.649,66.66,66.626,66.626,119530000.0
2009-05-28 19:02:00,66.625,66.627,66.612,66.627,91240000.0
2009-05-28 19:03:00,66.636,66.636,66.629,66.629,92830000.0
2009-05-28 19:04:00,66.639,66.658,66.614,66.623,97730000.0
2009-05-28 19:05:00,66.636,66.652,66.615,66.638,75520000.0
2009-05-28 19:06:00,66.655,66.662,66.636,66.646,110750000.0
2009-05-28 19:07:00,66.634,66.648,66.626,66.637,82130000.0
2009-05-28 19:08:00,66.644,66.644,66.632,66.643,74760000.0
2009-05-28 19:09:00,66.66,66.66,66.605,66.605,82200000.0
2009-05-28 19:10:00,66.588,66.607,66.588,66.607,79000000.0
2009-05-28 19:11:00,66.591,66.599,66.591,66.599,71310000.0
2009-05-28 19:12:00,66.614,66.614,66.585,66.613,84510000.0
2009-05-28 19:13:00,66.603,66.633,66.603,66.616,84630000.0
2009-05-28 19:14:00,66.611,66.618,66.611,66.618,87920000.0
2009-05-28 19:15:00,66.626,66.626,66.603,66.603,73200000.0
2009-05-28 19:16:00,66.606,66.606,66.574,66.605,87070000.0
2009-05-28 19:17:00,66.608,66.624,66.604,66.611,120490000.0
2009-05-28 19:18:00,66.634,66.635,66.623,66.629,111030000.0
2009-05-28 19:19:00,66.618,66.631,66.599,66.599,113150000.0
2009-05-28 19:20:00,66.608,66.609,66.607,66.609,61050000.0
2009-05-28 19:21:00,66.613,66.615,66.603,66.61,91990000.0
2009-05-28 19:22:00,66.6,66.608,66.6,66.607,89010000.0
2009-05-28 19:23:00,66.602,66.614,66.602,66.607,65330000.0
2009-05-28 19:24:00,66.625,66.625,66.607,66.611,27220000.0
2009-05-28 19:25:00,66.62,66.642,66.616,66.634,76350000.0
2009-05-28 19:26:00,66.646,66.646,66.631,66.637,48970000.0
2009-05-28 19:27:00,66.656,66.656,66.641,66.655,107250000.0
2009-05-28 19:28:00,66.658,66.658,66.598,66.604,132080000.0
2009-05-28 19:29:00,66.577,66.61,66.552,66.603,74830000.0
2009-05-28 19:30:00,66.611,66.619,66.594,66.598,60640000.0
2009-05-28 19:31:00,66.609,66.62,66.602,66.62,69700000.0
2009-05-28 19:32:00,66.64,66.64,66.598,66.613,107650000.0
2009-05-28 19:33:00,66.625,66.629,66.6,66.629,46810000.0
2009-05-28 19:34:00,66.62,66.633,66.615,66.628,58130000.0
2009-05-28 19:35:00,66.637,66.637,66.622,66.622,62150000.0
2009-05-28 19:36:00,66.647,66.647,66.622,66.638,70130000.0
2009-05-28 19:37:00,66.629,66.635,66.622,66.63,82580000.0
2009-05-28 19:38:00,66.648,66.652,66.64,66.648,55120000.0
2009-05-28 19:39:00,66.673,66.673,66.645,66.666,54360000.0
2009-05-28 19:40:00,66.642,66.673,66.642,66.673,61200000.0
2009-05-28 19:41:00,66.651,66.661,66.646,66.655,67470000.0
2009-05-28 19:42:00,66.661,66.661,66.648,66.648,43550000.0
2009-05-28 19:43:00,66.647,66.66,66.642,66.65,44670000.0
2009-05-28 19:44:00,66.652,66.657,66.64,66.657,116720000.0
2009-05-28 19:45:00,66.665,66.665,66.643,66.657,126230000.0
2009-05-28 19:46:00,66.663,66.663,66.633,66.649,123050000.0
2009-05-28 19:47:00,66.641,66.654,66.633,66.642,84640000.0
2009-05-28 19:48:00,66.643,66.643,66.623,66.638,68570000.0
2009-05-28 19:49:00,66.622,66.639,66.618,66.628,32570000.0
2009-05-28 19:50:00,66.648,66.666,66.646,66.666,56770000.0
2009-05-28 19:51:00,66.689,66.711,66.676,66.681,72290000.0
2009-05-28 19:52:00,66.667,66.667,66.653,66.658,134510000.0
2009-05-28 19:53:00,66.639,66.662,66.633,66.65,44800000.0
2009-05-28 19:54:00,66.664,66.664,66.644,66.644,36630000.0
2009-05-28 19:55:00,66.66,66.682,66.656,66.668,37270000.0
2009-05-28 19:56:00,66.654,66.654,66.642,66.649,24220000.0
2009-05-28 19:57:00,66.656,66.667,66.647,66.651,72860000.0
2009-05-28 19:58:00,66.658,66.663,66.643,66.663,69510000.0
2009-05-28 19:59:00,66.654,66.672,66.653,66.658,129590000.0
2009-05-28 20:00:00,66.672,66.672,66.655,66.669,110180000.0
2009-05-28 20:01:00,66.659,66.664,66.65,66.658,87980000.0
2009-05-28 20:02:00,66.657,66.661,66.641,66.658,115580000.0
2009-05-28 20:03:00,66.675,66.675,66.633,66.65,91810000.0
2009-05-28 20:04:00,66.639,66.646,66.632,66.646,105680000.0
2009-05-28 20:05:00,66.641,66.641,66.604,66.61,46620000.0
2009-05-28 20:06:00,66.614,66.616,66.608,66.608,40190000.0
2009-05-28 20:07:00,66.617,66.631,66.604,66.626,29370000.0
2009-05-28 20:08:00,66.641,66.643,66.633,66.637,47620000.0
2009-05-28 20:09:00,66.652,66.652,66.609,66.621,27730000.0
2009-05-28 20:10:00,66.599,66.604,66.593,66.604,45840000.0
2009-05-28 20:11:00,66.619,66.633,66.614,66.633,44530000.0
2009-05-28 20:12:00,66.666,66.67,66.645,66.664,104270000.0
2009-05-28 20:13:00,66.679,66.702,66.679,66.688,89920000.0
2009-05-28 20:14:00,66.679,66.684,66.67,66.67,66690000.0
2009-05-28 20:15:00,66.682,66.682,66.662,66.662,89360000.0
2009-05-28 20:16:00,66.654,66.654,66.641,66.653,140870000.0
2009-05-28 20:17:00,66.647,66.681,66.647,66.681,108360000.0
2009-05-28 20:18:00,66.689,66.689,66.661,66.685,161280000.0
2009-05-28 20:19:00,66.666,66.667,66.651,66.667,115070000.0
2009-05-28 20:20:00,66.68,66.69,66.673,66.686,94490000.0
2009-05-28 20:21:00,66.706,66.706,66.699,66.699,81330000.0
2009-05-28 20:22:00,66.699,66.706,66.692,66.699,93680000.0
2009-05-28 20:23:00,66.69,66.712,66.682,66.707,73470000.0
2009-05-28 20:24:00,66.715,66.715,66.687,66.697,87060000.0
2009-05-28 20:25:00,66.67,66.685,66.67,66.672,80030000.0
2009-05-28 20:26:00,66.68,66.682,66.672,66.678,34850000.0
2009-05-28 20:27:00,66.683,66.683,66.664,66.669,72030000.0
2009-05-28 20:28:00,66.674,66.686,66.669,66.677,75160000.0
2009-05-28 20:29:00,66.665,66.668,66.631,66.631,126690000.0
2009-05-28 20:30:00,66.663,66.663,66.646,66.657,94750000.0
2009-05-28 20:31:00,66.64,66.664,66.64,66.664,94890000.0
2009-05-28 20:32:00,66.646,66.655,66.637,66.642,90320000.0
2009-05-28 20:33:00,66.653,66.653,66.62,66.63,80260000.0
2009-05-28 20:34:00,66.632,66.651,66.623,66.645,57650000.0
2009-05-28 20:35:00,66.659,66.666,66.659,66.659,46320000.0
2009-05-28 20:36:00,66.675,66.675,66.66,66.66,76700000.0
2009-05-28 20:37:00,66.671,66.686,66.671,66.676,92360000.0
2009-05-28 20:38:00,66.663,66.682,66.663,66.682,78180000.0
2009-05-28 20:39:00,66.686,66.701,66.675,66.69,85530000.0
2009-05-28 20:40:00,66.696,66.702,66.684,66.696,67100000.0
2009-05-28 20:41:00,66.675,66.684,66.675,66.68,87440000.0
2009-05-28 20:42:00,66.684,66.685,66.661,66.685,70750000.0
2009-05-28 20:43:00,66.68,66.68,66.66,66.674,107700000.0
2009-05-28 20:44:00,66.651,66.694,66.651,66.694,111430000.0
2009-05-28 20:45:00,66.705,66.705,66.676,66.676,120790000.0
2009-05-28 20:46:00,66.678,66.685,66.673,66.674,107820000.0
2009-05-28 20:47:00,66.682,66.683,66.673,66.674,94940000.0
2009-05-28 20:48:00,66.7,66.701,66.678,66.701,32060000.0
2009-05-28 20:49:00,66.691,66.696,66.686,66.693,26230000.0
2009-05-28 20:50:00,66.704,66.722,66.662,66.662,81880000.0
2009-05-28 20:51:00,66.689,66.689,66.641,66.658,124920000.0
2009-05-28 20:52:00,66.666,66.668,66.655,66.657,71660000.0
2009-05-28 20:53:00,66.654,66.655,66.65,66.655,96870000.0
2009-05-28 20:54:00,66.661,66.661,66.642,66.652,121570000.0
2009-05-28 20:55:00,66.631,66.631,66.595,66.595,96940000.0
2009-05-28 20:56:00,66.609,66.625,66.597,66.618,89910000.0
2009-05-28 20:57:00,66.638,66.638,66.612,66.621,89920000.0
2009-05-28 20:58:00,66.623,66.627,66.615,66.615,83850000.0
2009-05-28 20:59:00,66.622,66.632,66.607,66.607,74610000.0
2009-05-28 21:00:00,66.628,66.648,66.607,66.626,121410000.0
2009-05-28 21:01:00,66.63,66.646,66.63,66.638,67550000.0
2009-05-28 21:02:00,66.651,66.653,66.631,66.631,102980000.0
2009-05-28 21:03:00,66.646,66.646,66.618,66.641,93450000.0
2009-05-28 21:04:00,66.652,66.652,66.633,66.644,96650000.0
2009-05-28 21:06:00,66.66,66.66,66.614,66.624,108000000.0
2009-05-28 21:07:00,66.637,66.639,66.635,66.638,55010000.0
2009-05-28 21:08:00,66.613,66.63,66.613,66.625,64300000.0
2009-05-28 21:09:00,66.642,66.642,66.607,66.612,74680000.0
2009-05-28 21:10:00,66.601,66.626,66.601,66.626,63040000.0
2009-05-28 21:11:00,66.601,66.626,66.601,66.626,94350000.0
2009-05-28 21:12:00,66.635,66.643,66.604,66.626,58710000.0
2009-05-28 21:13:00,66.617,66.621,66.603,66.603,46740000.0
2009-05-28 21:14:00,66.613,66.629,66.613,66.621,102440000.0
2009-05-28 21:15:00,66.629,66.643,66.612,66.627,92440000.0
2009-05-28 21:16:00,66.61,66.623,66.604,66.618,81500000.0
2009-05-28 21:17:00,66.615,66.615,66.602,66.602,47320000.0
2009-05-28 21:18:00,66.636,66.645,66.623,66.645,55780000.0
2009-05-28 21:19:00,66.648,66.654,66.64,66.649,73240000.0
2009-05-28 21:20:00,66.647,66.655,66.639,66.639,111550000.0
2009-05-28 21:21:00,66.654,66.661,66.65,66.661,104560000.0
2009-05-28 21:22:00,66.647,66.647,66.634,66.645,113270000.0
2009-05-28 21:23:00,66.64,66.646,66.64,66.646,101470000.0
2009-05-28 21:24:00,66.655,66.655,66.643,66.649,107620000.0
2009-05-28 21:25:00,66.656,66.656,66.639,66.639,60550000.0
2009-05-28 21:26:00,66.647,66.654,66.636,66.64,101110000.0
2009-05-28 21:27:00,66.654,66.654,66.64,66.64,73720000.0
2009-05-28 21:28:00,66.647,66.652,66.643,66.647,56560000.0
2009-05-28 21:29:00,66.656,66.657,66.649,66.657,47050000.0
2009-05-28 21:30:00,66.661,66.661,66.634,66.647,83260000.0
2009-05-28 21:31:00,66.641,66.659,66.633,66.654,132560000.0
2009-05-28 21:32:00,66.652,66.671,66.652,66.659,135460000.0
2009-05-28 21:33:00,66.679,66.699,66.669,66.699,112350000.0
2009-05-28 21:34:00,66.683,66.683,66.654,66.657,93020000.0
2009-05-28 21:35:00,66.634,66.651,66.634,66.65,103840000.0
2009-05-28 21:36:00,66.667,66.672,66.654,66.669,99070000.0
2009-05-28 21:37:00,66.658,66.674,66.652,66.66,158780000.0
2009-05-28 21:38:00,66.667,66.674,66.661,66.674,91430000.0
2009-05-28 21:39:00,66.695,66.695,66.657,66.665,58460000.0
2009-05-28 21:40:00,66.655,66.663,66.654,66.663,65850000.0
2009-05-28 21:41:00,66.646,66.656,66.645,66.654,103090000.0
2009-05-28 21:42:00,66.677,66.677,66.649,66.658,177860000.0
2009-05-28 21:43:00,66.657,66.667,66.647,66.647,148760000.0
2009-05-28 21:44:00,66.631,66.636,66.618,66.63,93500000.0
2009-05-28 21:45:00,66.653,66.653,66.625,66.644,83650000.0
2009-05-28 21:46:00,66.657,66.671,66.647,66.671,96300000.0
2009-05-28 21:47:00,66.674,66.685,66.663,66.672,93030000.0
2009-05-28 21:48:00,66.691,66.691,66.667,66.677,119870000.0
2009-05-28 21:49:00,66.657,66.68,66.657,66.675,145330000.0
2009-05-28 21:50:00,66.686,66.698,66.681,66.693,116710000.0
2009-05-28 21:51:00,66.712,66.712,66.696,66.707,132270000.0
2009-05-28 21:52:00,66.697,66.702,66.683,66.691,121440000.0
2009-05-28 21:53:00,66.682,66.688,66.674,66.683,104840000.0
2009-05-28 21:54:00,66.69,66.693,66.662,66.692,63050000.0
2009-05-28 21:55:00,66.667,66.674,66.659,66.664,46870000.0
2009-05-28 21:57:00,66.676,66.685,66.67,66.68,98680000.0
2009-05-28 21:58:00,66.656,66.674,66.656,66.674,97620000.0
2009-05-28 21:59:00,66.665,66.665,66.659,66.661,95610000.0
2009-05-28 22:00:00,66.672,66.672,66.643,66.643,60250000.0
2009-05-28 22:01:00,66.642,66.645,66.631,66.631,122730000.0
2009-05-28 22:02:00,66.622,66.626,66.621,66.626,99560000.0
2009-05-28 22:03:00,66.637,66.637,66.632,66.637,80650000.0
2009-05-28 22:04:00,66.639,66.639,66.607,66.607,91100000.0
2009-05-28 22:05:00,66.613,66.624,66.613,66.619,71530000.0
2009-05-28 22:06:00,66.631,66.632,66.612,66.612,110130000.0
2009-05-28 22:07:00,66.616,66.623,66.599,66.599,111590000.0
2009-05-28 22:08:00,66.615,66.615,66.603,66.603,96610000.0
2009-05-28 22:09:00,66.627,66.627,66.602,66.602,66710000.0
2009-05-28 22:10:00,66.609,66.614,66.604,66.614,41990000.0
2009-05-28 22:11:00,66.625,66.627,66.605,66.609,75770000.0
2009-05-28 22:12:00,66.623,66.623,66.602,66.602,87410000.0
2009-05-28 22:13:00,66.608,66.618,66.607,66.615,59230000.0
2009-05-28 22:14:00,66.607,66.615,66.607,66.615,94680000.0
2009-05-28 22:15:00,66.636,66.636,66.604,66.607,112520000.0
2009-05-28 22:16:00,66.595,66.605,66.595,66.605,93140000.0
2009-05-28 22:17:00,66.6,66.615,66.6,66.615,71240000.0
2009-05-28 22:18:00,66.634,66.634,66.606,66.618,75010000.0
2009-05-28 22:19:00,66.61,66.617,66.608,66.608,94680000.0
2009-05-28 22:20:00,66.6,66.614,66.6,66.614,107590000.0
2009-05-28 22:21:00,66.629,66.629,66.594,66.607,97570000.0
2009-05-28 22:22:00,66.598,66.616,66.598,66.616,73830000.0
2009-05-28 22:23:00,66.625,66.627,66.619,66.619,36480000.0
2009-05-28 22:24:00,66.643,66.643,66.62,66.62,116820000.0
2009-05-28 22:25:00,66.625,66.634,66.621,66.628,106270000.0
2009-05-28 22:26:00,66.621,66.626,66.614,66.618,111900000.0
2009-05-28 22:27:00,66.641,66.641,66.611,66.619,120080000.0
2009-05-28 22:28:00,66.608,66.616,66.608,66.616,151750000.0
2009-05-28 22:29:00,66.611,66.616,66.61,66.612,105350000.0
2009-05-28 22:30:00,66.646,66.646,66.623,66.623,94720000.0
2009-05-28 22:31:00,66.607,66.612,66.607,66.607,100490000.0
2009-05-28 22:32:00,66.602,66.606,66.6,66.602,75000000.0
2009-05-28 22:33:00,66.617,66.617,66.608,66.608,86490000.0
2009-05-28 22:34:00,66.586,66.587,66.581,66.586,97520000.0
2009-05-28 22:36:00,66.617,66.619,66.61,66.61,73820000.0
2009-05-28 22:37:00,66.579,66.586,66.57,66.57,15260000.0
2009-05-28 22:38:00,66.559,66.569,66.559,66.565,86720000.0
2009-05-28 22:39:00,66.585,66.586,66.579,66.579,91980000.0
2009-05-28 22:40:00,66.578,66.587,66.572,66.586,86040000.0
2009-05-28 22:41:00,66.577,66.586,66.571,66.586,67120000.0
2009-05-28 22:42:00,66.611,66.611,66.574,66.581,106560000.0
2009-05-28 22:43:00,66.584,66.584,66.57,66.578,100350000.0
2009-05-28 22:44:00,66.571,66.577,66.57,66.57,91760000.0
2009-05-28 22:45:00,66.589,66.589,66.551,66.557,80940000.0
2009-05-28 22:46:00,66.542,66.565,66.539,66.539,81430000.0
2009-05-28 22:47:00,66.549,66.564,66.545,66.549,78330000.0
2009-05-28 22:48:00,66.577,66.578,66.57,66.57,60320000.0
2009-05-28 22:49:00,66.562,66.567,66.559,66.559,118630000.0
2009-05-28 22:50:00,66.564,66.564,66.557,66.564,95960000.0
2009-05-28 22:51:00,66.594,66.598,66.59,66.591,103930000.0
2009-05-28 22:53:00,66.597,66.597,66.59,66.59,55980000.0
2009-05-28 22:54:00,66.578,66.58,66.576,66.576,81730000.0
2009-05-28 22:56:00,66.605,66.606,66.599,66.6,114810000.0
2009-05-28 22:57:00,66.569,66.584,66.569,66.584,86860000.0
2009-05-28 22:58:00,66.598,66.598,66.585,66.591,88350000.0
2009-05-28 22:59:00,66.591,66.625,66.591,66.625,107570000.0
2009-05-28 23:00:00,66.629,66.636,66.621,66.621,120650000.0
2009-05-28 23:01:00,66.599,66.612,66.599,66.6,84310000.0
2009-05-28 23:02:00,66.616,66.624,66.602,66.624,58540000.0
2009-05-28 23:03:00,66.615,66.615,66.599,66.61,8080000.0
2009-05-28 23:04:00,66.615,66.615,66.603,66.615,49810000.0
2009-05-28 23:05:00,66.611,66.622,66.596,66.622,91980000.0
2009-05-28 23:06:00,66.615,66.615,66.596,66.6,62390000.0
2009-05-28 23:07:00,66.604,66.607,66.599,66.599,64680000.0
2009-05-28 23:08:00,66.607,66.607,66.598,66.598,80270000.0
2009-05-28 23:09:00,66.632,66.632,66.595,66.595,69120000.0
2009-05-28 23:11:00,66.625,66.627,66.617,66.618,77150000.0
2009-05-28 23:12:00,66.595,66.6,66.595,66.598,65380000.0
2009-05-28 23:14:00,66.619,66.627,66.619,66.624,73700000.0
2009-05-28 23:15:00,66.636,66.644,66.632,66.644,37980000.0
2009-05-28 23:18:00,66.646,66.646,66.627,66.627,68930000.0
2009-05-28 23:19:00,66.649,66.651,66.643,66.648,56190000.0
2009-05-28 23:20:00,66.664,66.691,66.655,66.688,59950000.0
2009-05-28 23:21:00,66.668,66.675,66.663,66.675,127240000.0
2009-05-28 23:22:00,66.689,66.69,66.686,66.689,100270000.0
2009-05-28 23:23:00,66.686,66.686,66.677,66.677,66640000.0
2009-05-28 23:24:00,66.679,66.687,66.678,66.687,88220000.0
2009-05-28 23:25:00,66.706,66.706,66.691,66.706,88010000.0
2009-05-28 23:26:00,66.729,66.73,66.726,66.728,93490000.0
2009-05-28 23:27:00,66.715,66.715,66.704,66.709,31110000.0
2009-05-28 23:29:00,66.719,66.72,66.717,66.719,41520000.0
2009-05-28 23:30:00,66.736,66.736,66.724,66.724,9770000.0
2009-05-28 23:31:00,66.726,66.726,66.719,66.719,39590000.0
2009-05-28 23:32:00,66.714,66.731,66.714,66.726,59640000.0
2009-05-28 23:33:00,66.696,66.698,66.689,66.698,41730000.0
2009-05-28 23:34:00,66.708,66.709,66.704,66.706,97370000.0
2009-05-28 23:35:00,66.695,66.699,66.694,66.698,78570000.0
2009-05-28 23:36:00,66.717,66.717,66.709,66.71,33190000.0
2009-05-28 23:37:00,66.707,66.707,66.691,66.698,50620000.0
2009-05-28 23:38:00,66.688,66.689,66.686,66.687,62880000.0
2009-05-28 23:39:00,66.717,66.717,66.71,66.71,72690000.0
2009-05-28 23:41:00,66.68,66.696,66.68,66.696,85630000.0
2009-05-28 23:42:00,66.684,66.684,66.67,66.676,144130000.0
2009-05-28 23:43:00,66.666,66.666,66.656,66.656,51990000.0
2009-05-28 23:44:00,66.649,66.654,66.648,66.653,60200000.0
2009-05-28 23:45:00,66.674,66.674,66.633,66.633,37830000.0
2009-05-28 23:46:00,66.642,66.663,66.642,66.663,28450000.0
2009-05-28 23:47:00,66.649,66.661,66.649,66.657,48020000.0
2009-05-28 23:48:00,66.68,66.68,66.652,66.666,21750000.0
2009-05-28 23:49:00,66.656,66.658,66.656,66.657,26590000.0
2009-05-28 23:50:00,66.667,66.669,66.666,66.668,54600000.0
2009-05-28 23:51:00,66.696,66.696,66.681,66.687,50670000.0
2009-05-28 23:52:00,66.699,66.7,66.697,66.698,51560000.0
2009-05-28 23:54:00,66.728,66.728,66.719,66.72,63470000.0
2009-05-28 23:55:00,66.715,66.715,66.704,66.709,29770000.0
2009-05-28 23:56:00,66.721,66.727,66.719,66.719,92290000.0
2009-05-28 23:57:00,66.744,66.744,66.7,66.7,83380000.0
2009-05-28 23:58:00,66.716,66.725,66.716,66.72,53980000.0
2009-05-28 23:59:00,66.695,66.697,66.695,66.696,35570000.0
2009-05-29 00:00:00,66.718,66.718,66.676,66.681,21630000.0
2009-05-29 00:01:00,66.677,66.677,66.648,66.651,41450000.0
2009-05-29 00:02:00,66.638,66.652,66.635,66.647,71050000.0
2009-05-29 00:04:00,66.629,66.635,66.629,66.63,32770000.0
2009-05-29 00:05:00,66.62,66.627,66.62,66.627,91060000.0
2009-05-29 00:06:00,66.641,66.641,66.602,66.609,99580000.0
2009-05-29 00:07:00,66.603,66.608,66.602,66.602,47190000.0
2009-05-29 00:09:00,66.604,66.604,66.572,66.596,28030000.0
2009-05-29 00:10:00,66.603,66.607,66.6,66.605,78670000.0
2009-05-29 00:12:00,66.616,66.617,66.61,66.61,70520000.0
2009-05-29 00:13:00,66.617,66.617,66.597,66.597,80000000.0
2009-05-29 00:15:00,66.627,66.627,66.617,66.618,94090000.0
2009-05-29 00:17:00,66.585,66.59,66.585,66.59,68500000.0
2009-05-29 00:18:00,66.614,66.614,66.573,66.573,68040000.0
2009-05-29 00:19:00,66.581,66.596,66.581,66.596,132530000.0
2009-05-29 00:20:00,66.588,66.603,66.576,66.603,106900000.0
2009-05-29 00:21:00,66.623,66.623,66.591,66.616,91460000.0
2009-05-29 00:22:00,66.606,66.606,66.599,66.6,106520000.0
2009-05-29 00:23:00,66.609,66.622,66.609,66.617,69550000.0
2009-05-29 00:24:00,66.597,66.605,66.597,66.605,76780000.0
2009-05-29 00:25:00,66.617,66.617,66.571,66.571,102520000.0
2009-05-29 00:26:00,66.58,66.605,66.578,66.598,59570000.0
2009-05-29 00:27:00,66.576,66.576,66.568,66.569,86690000.0
2009-05-29 00:28:00,66.558,66.559,66.556,66.557,72650000.0
2009-05-29 00:29:00,66.571,66.592,66.571,66.586,83820000.0
2009-05-29 00:30:00,66.607,66.607,66.597,66.597,70570000.0
2009-05-29 00:32:00,66.629,66.632,66.627,66.628,101680000.0
2009-05-29 00:33:00,66.616,66.616,66.594,66.594,60050000.0
2009-05-29 00:35:00,66.601,66.622,66.595,66.615,69490000.0
2009-05-29 00:38:00,66.608,66.608,66.6,66.601,91870000.0
2009-05-29 00:39:00,66.635,66.635,66.614,66.616,81660000.0
2009-05-29 00:40:00,66.626,66.626,66.612,66.612,101720000.0
2009-05-29 00:41:00,66.621,66.639,66.615,66.635,84140000.0
2009-05-29 00:43:00,66.64,66.644,66.63,66.644,42040000.0
2009-05-29 00:44:00,66.641,66.647,66.64,66.641,59610000.0
2009-05-29 00:45:00,66.668,66.668,66.649,66.649,50410000.0
2009-05-29 00:46:00,66.638,66.639,66.636,66.637,123090000.0
2009-05-29 00:48:00,66.664,66.664,66.658,66.66,43630000.0
2009-05-29 00:49:00,66.648,66.653,66.64,66.652,56280000.0
2009-05-29 00:50:00,66.651,66.669,66.647,66.661,66820000.0
2009-05-29 00:53:00,66.66,66.666,66.651,66.666,70610000.0
2009-05-29 00:54:00,66.692,66.692,66.666,66.674,39380000.0
2009-05-29 00:55:00,66.661,66.676,66.661,66.669,81630000.0
2009-05-29 00:56:00,66.661,66.681,66.661,66.672,78810000.0
2009-05-29 00:57:00,66.665,66.665,66.649,66.649,53230000.0
2009-05-29 00:58:00,66.626,66.626,66.59,66.602,58360000.0
2009-05-29 00:59:00,66.587,66.593,66.573,66.573,65490000.0
2009-05-29 01:00:00,66.597,66.597,66.579,66.58,52970000.0
2009-05-29 01:01:00,66.588,66.594,66.588,66.593,41800000.0
2009-05-29 01:02:00,66.593,66.612,66.593,66.607,73010000.0
2009-05-29 01:03:00,66.597,66.597,66.59,66.597,93430000.0
2009-05-29 01:04:00,66.607,66.625,66.605,66.617,161870000.0
2009-05-29 01:06:00,66.635,66.635,66.623,66.623,84210000.0
2009-05-29 01:07:00,66.627,66.628,66.62,66.628,41270000.0
2009-05-29 01:09:00,66.645,66.645,66.625,66.628,51320000.0
2009-05-29 01:10:00,66.622,66.626,66.62,66.622,102770000.0
2009-05-29 01:12:00,66.625,66.627,66.621,66.621,34680000.0
2009-05-29 01:13:00,66.629,66.633,66.624,66.627,50810000.0
2009-05-29 01:14:00,66.621,66.625,66.621,66.621,9590000.0
2009-05-29 01:15:00,66.645,66.645,66.617,66.621,47900000.0
2009-05-29 01:16:00,66.602,66.616,66.602,66.616,56180000.0
2009-05-29 01:17:00,66.634,66.653,66.626,66.653,83660000.0
2009-05-29 01:18:00,66.644,66.644,66.604,66.604,153860000.0
2009-05-29 01:19:00,66.617,66.62,66.616,66.618,61240000.0
2009-05-29 01:21:00,66.632,66.632,66.603,66.603,110870000.0
2009-05-29 01:22:00,66.587,66.587,66.581,66.585,96850000.0
2009-05-29 01:23:00,66.58,66.586,66.58,66.585,75780000.0
2009-05-29 01:24:00,66.602,66.602,66.582,66.582,37600000.0
2009-05-29 01:25:00,66.577,66.598,66.577,66.592,11680000.0
2009-05-29 01:26:00,66.575,66.576,66.571,66.571,49250000.0
2009-05-29 01:27:00,66.597,66.604,66.576,66.604,30040000.0
2009-05-29 01:28:00,66.599,66.6,66.597,66.598,32250000.0
2009-05-29 01:30:00,66.62,66.62,66.589,66.589,57950000.0
2009-05-29 01:31:00,66.597,66.6,66.595,66.598,100920000.0
2009-05-29 01:32:00,66.627,66.627,66.596,66.608,82360000.0
2009-05-29 01:33:00,66.594,66.62,66.594,66.614,67560000.0
2009-05-29 01:34:00,66.61,66.625,66.61,66.611,74810000.0
2009-05-29 01:35:00,66.62,66.626,66.62,66.624,139800000.0
2009-05-29 01:36:00,66.615,66.616,66.607,66.613,130920000.0
2009-05-29 01:37:00,66.595,66.597,66.588,66.594,136760000.0
2009-05-29 01:38:00,66.635,66.637,66.629,66.629,112160000.0
2009-05-29 01:41:00,66.618,66.618,66.61,66.612,64210000.0
2009-05-29 01:42:00,66.586,66.586,66.571,66.576,60390000.0
2009-05-29 01:43:00,66.568,66.586,66.566,66.586,62530000.0
2009-05-29 01:44:00,66.592,66.592,66.549,66.559,61380000.0
2009-05-29 01:45:00,66.574,66.574,66.563,66.567,7550000.0
2009-05-29 01:46:00,66.576,66.585,66.572,66.585,58700000.0
2009-05-29 01:47:00,66.594,66.594,66.555,66.56,86900000.0
2009-05-29 01:48:00,66.565,66.565,66.532,66.532,98580000.0
2009-05-29 01:49:00,66.534,66.534,66.522,66.528,96560000.0
2009-05-29 01:50:00,66.532,66.533,66.512,66.512,72400000.0
2009-05-29 01:51:00,66.534,66.534,66.513,66.513,68840000.0
2009-05-29 01:52:00,66.519,66.524,66.513,66.524,64870000.0
2009-05-29 01:53:00,66.517,66.535,66.513,66.527,56620000.0
2009-05-29 01:54:00,66.553,66.553,66.531,66.538,35530000.0
2009-05-29 01:55:00,66.528,66.536,66.528,66.536,85960000.0
2009-05-29 01:56:00,66.549,66.554,66.542,66.548,53490000.0
2009-05-29 01:57:00,66.575,66.575,66.552,66.552,67490000.0
2009-05-29 01:58:00,66.554,66.554,66.531,66.541,56380000.0
2009-05-29 02:01:00,66.507,66.507,66.482,66.482,70300000.0
2009-05-29 02:02:00,66.466,66.475,66.461,66.461,49990000.0
2009-05-29 02:03:00,66.475,66.479,66.457,66.476,36490000.0
2009-05-29 02:04:00,66.485,66.485,66.453,66.459,87770000.0
2009-05-29 02:05:00,66.474,66.516,66.463,66.483,58340000.0
2009-05-29 02:06:00,66.496,66.496,66.482,66.482,74180000.0
2009-05-29 02:07:00,66.485,66.496,66.482,66.496,57110000.0
2009-05-29 02:08:00,66.487,66.493,66.482,66.493,59090000.0
2009-05-29 02:09:00,66.484,66.506,66.477,66.5,10720000.0
2009-05-29 02:10:00,66.504,66.504,66.475,66.475,56370000.0
2009-05-29 02:11:00,66.476,66.476,66.463,66.468,82570000.0
2009-05-29 02:12:00,66.499,66.499,66.455,66.463,98590000.0
2009-05-29 02:13:00,66.443,66.45,66.411,66.411,94150000.0
2009-05-29 02:14:00,66.4,66.43,66.4,66.427,70200000.0
2009-05-29 02:15:00,66.442,66.442,66.39,66.402,65450000.0
2009-05-29 02:16:00,66.392,66.404,66.392,66.404,68220000.0
2009-05-29 02:17:00,66.392,66.425,66.392,66.422,51500000.0
2009-05-29 02:18:00,66.446,66.446,66.385,66.401,37980000.0
2009-05-29 02:19:00,66.391,66.404,66.384,66.399,92960000.0
2009-05-29 02:20:00,66.412,66.431,66.404,66.422,60010000.0
2009-05-29 02:21:00,66.403,66.421,66.403,66.409,70340000.0
2009-05-29 02:22:00,66.418,66.425,66.411,66.425,50640000.0
2009-05-29 02:23:00,66.438,66.446,66.431,66.445,63350000.0
2009-05-29 02:24:00,66.458,66.458,66.438,66.438,8650000.0
2009-05-29 02:25:00,66.447,66.447,66.44,66.446,66290000.0
2009-05-29 02:26:00,66.452,66.452,66.436,66.436,4710000.0
2009-05-29 02:27:00,66.446,66.446,66.422,66.428,59050000.0
2009-05-29 02:28:00,66.437,66.442,66.434,66.439,15230000.0
2009-05-29 02:29:00,66.446,66.446,66.431,66.431,95930000.0
2009-05-29 02:30:00,66.446,66.453,66.434,66.439,89870000.0
2009-05-29 02:31:00,66.426,66.428,66.413,66.428,72190000.0
2009-05-29 02:32:00,66.422,66.442,66.416,66.437,66990000.0
2009-05-29 02:33:00,66.416,66.416,66.408,66.408,71510000.0
2009-05-29 02:34:00,66.415,66.417,66.409,66.409,55870000.0
2009-05-29 02:35:00,66.396,66.403,66.385,66.388,40980000.0
2009-05-29 02:36:00,66.382,66.382,66.345,66.369,84260000.0
2009-05-29 02:37:00,66.359,66.361,66.341,66.341,59460000.0
2009-05-29 02:38:00,66.33,66.336,66.33,66.336,70160000.0
2009-05-29 02:39:00,66.364,66.364,66.345,66.352,54190000.0
2009-05-29 02:40:00,66.358,66.358,66.34,66.348,64350000.0
2009-05-29 02:41:00,66.365,66.384,66.354,66.354,10140000.0
2009-05-29 02:42:00,66.366,66.373,66.353,66.369,63740000.0
2009-05-29 02:43:00,66.359,66.363,66.349,66.349,71460000.0
2009-05-29 02:44:00,66.357,66.366,66.351,66.366,54110000.0
2009-05-29 02:45:00,66.394,66.394,66.373,66.387,38360000.0
2009-05-29 02:46:00,66.373,66.374,66.361,66.374,87980000.0
2009-05-29 02:47:00,66.377,66.414,66.377,66.414,54700000.0
2009-05-29 02:48:00,66.406,66.406,66.391,66.391,70590000.0
2009-05-29 02:49:00,66.382,66.394,66.382,66.387,54310000.0
2009-05-29 02:50:00,66.402,66.421,66.394,66.421,65990000.0
2009-05-29 02:51:00,66.418,66.424,66.413,66.413,12060000.0
2009-05-29 02:52:00,66.414,66.414,66.382,66.382,71430000.0
2009-05-29 02:53:00,66.388,66.405,66.384,66.397,74020000.0
2009-05-29 02:54:00,66.414,66.414,66.372,66.372,66780000.0
2009-05-29 02:55:00,66.347,66.348,66.339,66.348,63040000.0
2009-05-29 02:56:00,66.355,66.355,66.327,66.353,62220000.0
2009-05-29 02:57:00,66.377,66.377,66.35,66.35,39690000.0
2009-05-29 02:58:00,66.357,66.357,66.349,66.349,60300000.0
2009-05-29 02:59:00,66.359,66.365,66.353,66.358,89110000.0
2009-05-29 03:00:00,66.382,66.382,66.363,66.378,98440000.0
2009-05-29 03:01:00,66.382,66.382,66.355,66.367,94800000.0
2009-05-29 03:02:00,66.37,66.384,66.37,66.372,73930000.0
2009-05-29 03:03:00,66.387,66.395,66.374,66.374,69180000.0
2009-05-29 03:04:00,66.379,66.385,66.372,66.385,75670000.0
2009-05-29 03:05:00,66.393,66.393,66.373,66.392,54440000.0
2009-05-29 03:06:00,66.403,66.403,66.384,66.396,39730000.0
2009-05-29 03:07:00,66.391,66.405,66.387,66.405,82250000.0
2009-05-29 03:08:00,66.401,66.415,66.394,66.414,59610000.0
2009-05-29 03:09:00,66.403,66.407,66.376,66.405,71700000.0
2009-05-29 03:10:00,66.387,66.403,66.384,66.399,52870000.0
2009-05-29 03:11:00,66.382,66.401,66.37,66.372,66200000.0
2009-05-29 03:12:00,66.382,66.382,66.366,66.366,6950000.0
2009-05-29 03:13:00,66.357,66.364,66.352,66.352,71360000.0
2009-05-29 03:14:00,66.333,66.348,66.32,66.32,50590000.0
2009-05-29 03:15:00,66.341,66.341,66.307,66.311,40590000.0
2009-05-29 03:16:00,66.316,66.321,66.296,66.301,89560000.0
2009-05-29 03:17:00,66.282,66.302,66.282,66.295,57920000.0
2009-05-29 03:18:00,66.323,66.323,66.292,66.308,75790000.0
2009-05-29 03:19:00,66.318,66.333,66.314,66.333,54390000.0
2009-05-29 03:20:00,66.347,66.352,66.336,66.347,63110000.0
2009-05-29 03:21:00,66.335,66.341,66.333,66.341,6390000.0
2009-05-29 03:22:00,66.353,66.353,66.332,66.346,58660000.0
2009-05-29 03:23:00,66.332,66.347,66.332,66.338,62770000.0
2009-05-29 03:24:00,66.36,66.36,66.348,66.355,12030000.0
2009-05-29 03:25:00,66.353,66.375,66.353,66.375,54330000.0
2009-05-29 03:26:00,66.373,66.384,66.371,66.371,62220000.0
2009-05-29 03:27:00,66.381,66.381,66.365,66.371,9400000.0
2009-05-29 03:28:00,66.382,66.382,66.358,66.36,77920000.0
2009-05-29 03:29:00,66.348,66.367,66.343,66.367,66240000.0
2009-05-29 03:30:00,66.366,66.366,66.343,66.343,63380000.0
2009-05-29 03:31:00,66.345,66.353,66.329,66.338,62160000.0
2009-05-29 03:32:00,66.355,66.355,66.341,66.341,62300000.0
2009-05-29 03:33:00,66.363,66.363,66.326,66.331,35500000.0
2009-05-29 03:34:00,66.327,66.328,66.293,66.293,55870000.0
2009-05-29 03:35:00,66.311,66.333,66.311,66.326,84860000.0
2009-05-29 03:36:00,66.324,66.33,66.312,66.326,95920000.0
2009-05-29 03:37:00,66.328,66.341,66.317,66.327,89690000.0
2009-05-29 03:38:00,66.311,66.34,66.311,66.332,72990000.0
2009-05-29 03:39:00,66.346,66.346,66.324,66.331,64630000.0
2009-05-29 03:40:00,66.322,66.329,66.306,66.315,73930000.0
2009-05-29 03:41:00,66.327,66.335,66.315,66.319,54990000.0
2009-05-29 03:42:00,66.325,66.329,66.298,66.322,36330000.0
2009-05-29 03:43:00,66.327,66.333,66.32,66.329,94100000.0
2009-05-29 03:44:00,66.312,66.339,66.312,66.336,52340000.0
2009-05-29 03:45:00,66.347,66.355,66.315,66.355,69730000.0
2009-05-29 03:46:00,66.358,66.37,66.352,66.364,57130000.0
2009-05-29 03:47:00,66.361,66.389,66.356,66.385,64530000.0
2009-05-29 03:48:00,66.388,66.388,66.329,66.36,11650000.0
2009-05-29 03:49:00,66.362,66.374,66.362,66.366,61910000.0
2009-05-29 03:50:00,66.37,66.373,66.358,66.373,9580000.0
2009-05-29 03:51:00,66.374,66.382,66.362,66.362,53210000.0
2009-05-29 03:52:00,66.369,66.379,66.354,66.354,92890000.0
2009-05-29 03:53:00,66.363,66.386,66.352,66.386,72800000.0
2009-05-29 03:54:00,66.359,66.379,66.352,66.352,61110000.0
2009-05-29 03:55:00,66.364,66.373,66.347,66.35,65650000.0
2009-05-29 03:56:00,66.357,66.371,66.344,66.356,129540000.0
2009-05-29 03:57:00,66.373,66.373,66.332,66.332,106240000.0
2009-05-29 03:58:00,66.339,66.341,66.31,66.31,125960000.0
2009-05-29 03:59:00,66.331,66.34,66.323,66.336,110800000.0
2009-05-29 04:00:00,66.354,66.354,66.32,66.32,57760000.0
2009-05-29 04:01:00,66.331,66.344,66.324,66.335,76860000.0
2009-05-29 04:02:00,66.324,66.343,66.323,66.323,74670000.0
2009-05-29 04:03:00,66.332,66.342,66.326,66.33,61470000.0
2009-05-29 04:04:00,66.323,66.36,66.323,66.355,62290000.0
2009-05-29 04:05:00,66.347,66.353,66.335,66.353,68660000.0
2009-05-29 04:06:00,66.356,66.362,66.342,66.356,41420000.0
2009-05-29 04:07:00,66.355,66.363,66.342,66.357,56830000.0
2009-05-29 04:08:00,66.351,66.364,66.334,66.357,91620000.0
2009-05-29 04:09:00,66.36,66.378,66.346,66.375,95950000.0
2009-05-29 04:10:00,66.357,66.381,66.345,66.361,97090000.0
2009-05-29 04:11:00,66.332,66.355,66.327,66.355,69970000.0
2009-05-29 04:12:00,66.352,66.369,66.346,66.366,66140000.0
2009-05-29 04:13:00,66.363,66.379,66.356,66.37,72380000.0
2009-05-29 04:14:00,66.361,66.383,66.361,66.376,56410000.0
2009-05-29 04:15:00,66.403,66.403,66.356,66.362,43210000.0
2009-05-29 04:16:00,66.352,66.367,66.352,66.367,85760000.0
2009-05-29 04:17:00,66.358,66.371,66.344,66.367,57770000.0
2009-05-29 04:18:00,66.356,66.363,66.346,66.348,73690000.0
2009-05-29 04:19:00,66.357,66.357,66.351,66.351,53730000.0
2009-05-29 04:20:00,66.351,66.364,66.345,66.347,68400000.0
2009-05-29 04:21:00,66.38,66.38,66.356,66.359,11840000.0
2009-05-29 04:22:00,66.366,66.366,66.36,66.366,52230000.0
2009-05-29 04:23:00,66.359,66.371,66.351,66.368,62250000.0
2009-05-29 04:24:00,66.381,66.381,66.366,66.366,7520000.0
2009-05-29 04:25:00,66.361,66.371,66.355,66.36,26020000.0
2009-05-29 04:26:00,66.36,66.366,66.36,66.366,30140000.0
2009-05-29 04:27:00,66.373,66.374,66.353,66.374,57320000.0
2009-05-29 04:28:00,66.366,66.37,66.364,66.368,95100000.0
2009-05-29 04:29:00,66.366,66.366,66.351,66.358,74630000.0
2009-05-29 04:30:00,66.376,66.376,66.35,66.374,54000000.0
2009-05-29 04:31:00,66.367,66.376,66.363,66.376,69410000.0
2009-05-29 04:32:00,66.363,66.365,66.349,66.355,132600000.0
2009-05-29 04:33:00,66.373,66.373,66.35,66.35,109340000.0
2009-05-29 04:34:00,66.354,66.364,66.348,66.348,132610000.0
2009-05-29 04:35:00,66.355,66.355,66.343,66.348,109220000.0
2009-05-29 04:36:00,66.357,66.357,66.35,66.35,54310000.0
2009-05-29 04:37:00,66.331,66.345,66.331,66.345,73700000.0
2009-05-29 04:38:00,66.358,66.371,66.343,66.365,64870000.0
2009-05-29 04:39:00,66.344,66.374,66.344,66.374,66970000.0
2009-05-29 04:40:00,66.374,66.374,66.352,66.369,68230000.0
2009-05-29 04:41:00,66.343,66.373,66.343,66.373,64770000.0
2009-05-29 04:42:00,66.392,66.392,66.345,66.349,32890000.0
2009-05-29 04:43:00,66.362,66.383,66.362,66.383,56450000.0
2009-05-29 04:44:00,66.375,66.376,66.363,66.376,92900000.0
2009-05-29 04:45:00,66.382,66.382,66.352,66.362,93660000.0
2009-05-29 04:46:00,66.363,66.365,66.343,66.364,91350000.0
2009-05-29 04:48:00,66.378,66.378,66.355,66.375,60330000.0
2009-05-29 04:50:00,66.37,66.384,66.37,66.384,61600000.0
2009-05-29 04:51:00,66.375,66.375,66.37,66.375,48580000.0
2009-05-29 04:52:00,66.351,66.364,66.351,66.352,86530000.0
2009-05-29 04:53:00,66.357,66.365,66.352,66.365,59440000.0
2009-05-29 04:54:00,66.378,66.382,66.364,66.376,75520000.0
2009-05-29 04:55:00,66.377,66.377,66.369,66.37,56640000.0
2009-05-29 04:56:00,66.37,66.391,66.366,66.385,69810000.0
2009-05-29 04:57:00,66.405,66.405,66.401,66.401,3570000.0
2009-05-29 04:59:00,66.387,66.398,66.387,66.39,53820000.0
2009-05-29 05:00:00,66.393,66.393,66.374,66.386,40630000.0
2009-05-29 05:01:00,66.368,66.376,66.361,66.376,87870000.0
2009-05-29 05:02:00,66.369,66.379,66.366,66.376,60050000.0
2009-05-29 05:03:00,66.393,66.393,66.362,66.378,74440000.0
2009-05-29 05:04:00,66.368,66.385,66.365,66.385,51890000.0
2009-05-29 05:05:00,66.364,66.375,66.364,66.375,63490000.0
2009-05-29 05:06:00,66.381,66.381,66.367,66.374,7520000.0
2009-05-29 05:07:00,66.36,66.382,66.36,66.375,37950000.0
2009-05-29 05:08:00,66.388,66.39,66.387,66.389,90320000.0
2009-05-29 05:09:00,66.402,66.402,66.373,66.388,57310000.0
2009-05-29 05:10:00,66.36,66.37,66.351,66.368,69980000.0
2009-05-29 05:11:00,66.36,66.375,66.36,66.369,50960000.0
2009-05-29 05:12:00,66.38,66.383,66.371,66.379,60090000.0
2009-05-29 05:13:00,66.365,66.37,66.365,66.37,2820000.0
2009-05-29 05:14:00,66.369,66.378,66.369,66.378,70950000.0
2009-05-29 05:15:00,66.385,66.385,66.358,66.36,61760000.0
2009-05-29 05:16:00,66.359,66.363,66.345,66.363,69520000.0
2009-05-29 05:17:00,66.356,66.356,66.349,66.349,53600000.0
2009-05-29 05:18:00,66.351,66.373,66.342,66.373,39280000.0
2009-05-29 05:19:00,66.37,66.373,66.361,66.368,84500000.0
2009-05-29 05:20:00,66.352,66.365,66.352,66.365,58390000.0
2009-05-29 05:21:00,66.383,66.383,66.363,66.379,67910000.0
2009-05-29 05:23:00,66.37,66.392,66.362,66.386,67440000.0
2009-05-29 05:24:00,66.372,66.372,66.354,66.354,7360000.0
2009-05-29 05:25:00,66.366,66.366,66.361,66.361,5670000.0
2009-05-29 05:26:00,66.358,66.364,66.352,66.358,68430000.0
2009-05-29 05:27:00,66.359,66.361,66.35,66.35,15390000.0
2009-05-29 05:28:00,66.361,66.376,66.361,66.376,64490000.0
2009-05-29 05:29:00,66.352,66.364,66.352,66.364,67390000.0
2009-05-29 05:30:00,66.367,66.367,66.36,66.36,4130000.0
2009-05-29 05:31:00,66.363,66.37,66.355,66.368,12220000.0
2009-05-29 05:32:00,66.373,66.383,66.354,66.377,69640000.0
2009-05-29 05:33:00,66.385,66.385,66.381,66.381,3760000.0
2009-05-29 05:34:00,66.362,66.373,66.362,66.37,9580000.0
2009-05-29 05:35:00,66.361,66.381,66.361,66.38,96600000.0
2009-05-29 05:36:00,66.396,66.396,66.389,66.389,76290000.0
2009-05-29 05:37:00,66.376,66.376,66.363,66.376,32180000.0
2009-05-29 05:38:00,66.367,66.378,66.366,66.377,38370000.0
2009-05-29 05:39:00,66.384,66.384,66.347,66.363,63320000.0
2009-05-29 05:40:00,66.353,66.362,66.348,66.362,47390000.0
2009-05-29 05:41:00,66.348,66.388,66.348,66.382,115530000.0
2009-05-29 05:42:00,66.363,66.364,66.344,66.364,122580000.0
2009-05-29 05:43:00,66.363,66.363,66.35,66.35,44270000.0
2009-05-29 05:44:00,66.343,66.372,66.343,66.362,53650000.0
2009-05-29 05:45:00,66.38,66.38,66.354,66.366,66620000.0
2009-05-29 05:46:00,66.373,66.375,66.364,66.371,105740000.0
2009-05-29 05:47:00,66.353,66.379,66.353,66.373,36270000.0
2009-05-29 05:48:00,66.354,66.366,66.351,66.351,68490000.0
2009-05-29 05:49:00,66.36,66.365,66.352,66.365,42470000.0
2009-05-29 05:50:00,66.375,66.393,66.375,66.386,80420000.0
2009-05-29 05:51:00,66.375,66.375,66.363,66.366,71530000.0
2009-05-29 05:52:00,66.349,66.364,66.349,66.364,48460000.0
2009-05-29 05:53:00,66.362,66.387,66.362,66.385,55130000.0
2009-05-29 05:54:00,66.361,66.375,66.361,66.361,62380000.0
2009-05-29 05:56:00,66.372,66.372,66.361,66.365,40810000.0
2009-05-29 05:57:00,66.385,66.385,66.361,66.376,72320000.0
2009-05-29 05:58:00,66.367,66.374,66.353,66.365,94810000.0
2009-05-29 05:59:00,66.355,66.364,66.341,66.357,156240000.0
2009-05-29 06:00:00,66.366,66.366,66.343,66.349,71570000.0
2009-05-29 06:01:00,66.341,66.372,66.341,66.358,74940000.0
2009-05-29 06:02:00,66.366,66.371,66.352,66.358,50050000.0
2009-05-29 06:03:00,66.374,66.374,66.352,66.359,32250000.0
2009-05-29 06:04:00,66.369,66.374,66.362,66.367,46530000.0
2009-05-29 06:05:00,66.382,66.396,66.382,66.396,97410000.0
2009-05-29 06:06:00,66.377,66.381,66.363,66.378,111590000.0
2009-05-29 06:07:00,66.381,66.409,66.381,66.403,32320000.0
2009-05-29 06:08:00,66.398,66.411,66.396,66.407,57640000.0
2009-05-29 06:09:00,66.424,66.424,66.413,66.424,12030000.0
2009-05-29 06:10:00,66.434,66.443,66.422,66.429,49460000.0
2009-05-29 06:11:00,66.428,66.435,66.423,66.429,49810000.0
2009-05-29 06:12:00,66.444,66.47,66.437,66.452,86990000.0
2009-05-29 06:13:00,66.438,66.446,66.438,66.446,148390000.0
2009-05-29 06:14:00,66.431,66.445,66.431,66.445,65660000.0
2009-05-29 06:15:00,66.447,66.452,66.436,66.439,96510000.0
2009-05-29 06:16:00,66.444,66.445,66.432,66.439,106990000.0
2009-05-29 06:18:00,66.473,66.473,66.435,66.443,71820000.0
2009-05-29 06:19:00,66.431,66.463,66.431,66.463,40380000.0
2009-05-29 06:20:00,66.454,66.478,66.447,66.478,38370000.0
2009-05-29 06:21:00,66.455,66.463,66.443,66.449,50920000.0
2009-05-29 06:22:00,66.446,66.481,66.446,66.467,21820000.0
2009-05-29 06:23:00,66.442,66.463,66.442,66.457,28960000.0
2009-05-29 06:24:00,66.447,66.46,66.441,66.456,36540000.0
2009-05-29 06:25:00,66.465,66.465,66.452,66.452,54730000.0
2009-05-29 06:26:00,66.464,66.468,66.452,66.468,99810000.0
2009-05-29 06:27:00,66.475,66.475,66.453,66.468,75230000.0
2009-05-29 06:29:00,66.465,66.465,66.455,66.458,71840000.0
2009-05-29 06:30:00,66.474,66.474,66.456,66.456,147160000.0
2009-05-29 06:31:00,66.467,66.473,66.464,66.473,119920000.0
2009-05-29 06:32:00,66.473,66.483,66.464,66.483,146090000.0
2009-05-29 06:33:00,66.505,66.506,66.499,66.501,121420000.0
2009-05-29 06:34:00,66.469,66.484,66.469,66.484,68790000.0
2009-05-29 06:35:00,66.47,66.484,66.47,66.484,84280000.0
2009-05-29 06:36:00,66.495,66.495,66.483,66.489,82070000.0
2009-05-29 06:37:00,66.491,66.5,66.491,66.497,79570000.0
2009-05-29 06:38:00,66.5,66.545,66.5,66.545,72320000.0
2009-05-29 06:39:00,66.54,66.571,66.537,66.566,75440000.0
2009-05-29 06:40:00,66.57,66.587,66.565,66.578,40170000.0
2009-05-29 06:41:00,66.562,66.593,66.562,66.577,63200000.0
2009-05-29 06:42:00,66.589,66.612,66.574,66.578,94960000.0
2009-05-29 06:43:00,66.589,66.611,66.587,66.598,109780000.0
2009-05-29 06:44:00,66.569,66.589,66.563,66.581,95950000.0
2009-05-29 06:45:00,66.581,66.581,66.567,66.579,85080000.0
2009-05-29 06:46:00,66.558,66.565,66.553,66.565,72230000.0
2009-05-29 06:47:00,66.565,66.565,66.552,66.565,82650000.0
2009-05-29 06:48:00,66.564,66.564,66.551,66.551,64920000.0
2009-05-29 06:49:00,66.558,66.566,66.552,66.557,45470000.0
2009-05-29 06:50:00,66.538,66.548,66.526,66.547,104930000.0
2009-05-29 06:51:00,66.527,66.527,66.48,66.516,64330000.0
2009-05-29 06:52:00,66.532,66.557,66.519,66.554,80900000.0
2009-05-29 06:53:00,66.549,66.562,66.543,66.557,61430000.0
2009-05-29 06:54:00,66.559,66.564,66.552,66.564,67840000.0
2009-05-29 06:55:00,66.555,66.57,66.553,66.57,7700000.0
2009-05-29 06:56:00,66.551,66.56,66.537,66.549,78330000.0
2009-05-29 06:57:00,66.554,66.56,66.511,66.546,72820000.0
2009-05-29 06:58:00,66.513,66.574,66.513,66.574,75830000.0
2009-05-29 06:59:00,66.558,66.57,66.521,66.548,78650000.0
2009-05-29 07:00:00,66.571,66.579,66.552,66.573,43060000.0
2009-05-29 07:01:00,66.568,66.573,66.552,66.566,63720000.0
2009-05-29 07:02:00,66.555,66.601,66.555,66.592,99810000.0
2009-05-29 07:03:00,66.594,66.596,66.566,66.58,117070000.0
2009-05-29 07:04:00,66.568,66.585,66.562,66.577,104330000.0
2009-05-29 07:05:00,66.551,66.561,66.524,66.531,84310000.0
2009-05-29 07:06:00,66.554,66.554,66.523,66.523,76390000.0
2009-05-29 07:07:00,66.55,66.569,66.535,66.556,84190000.0
2009-05-29 07:08:00,66.564,66.572,66.551,66.557,64040000.0
2009-05-29 07:09:00,66.576,66.584,66.564,66.584,45650000.0
2009-05-29 07:10:00,66.584,66.584,66.547,66.562,96490000.0
2009-05-29 07:11:00,66.566,66.566,66.551,66.56,61960000.0
2009-05-29 07:12:00,66.574,66.574,66.535,66.551,83720000.0
2009-05-29 07:13:00,66.554,66.554,66.532,66.548,65750000.0
2009-05-29 07:14:00,66.551,66.565,66.551,66.558,73630000.0
2009-05-29 07:15:00,66.552,66.559,66.54,66.556,15820000.0
2009-05-29 07:16:00,66.572,66.576,66.553,66.576,100270000.0
2009-05-29 07:17:00,66.579,66.586,66.563,66.578,80580000.0
2009-05-29 07:18:00,66.587,66.587,66.56,66.578,71030000.0
2009-05-29 07:19:00,66.578,66.583,66.563,66.583,74010000.0
2009-05-29 07:20:00,66.579,66.586,66.571,66.576,144400000.0
2009-05-29 07:21:00,66.592,66.592,66.575,66.586,114160000.0
2009-05-29 07:22:00,66.567,66.584,66.56,66.575,142790000.0
2009-05-29 07:23:00,66.562,66.581,66.562,66.577,116710000.0
2009-05-29 07:24:00,66.571,66.59,66.553,66.584,57040000.0
2009-05-29 07:25:00,66.572,66.588,66.567,66.567,86440000.0
2009-05-29 07:26:00,66.58,66.594,66.576,66.589,85410000.0
2009-05-29 07:27:00,66.579,66.593,66.564,66.578,77320000.0
2009-05-29 07:28:00,66.561,66.576,66.561,66.576,75330000.0
2009-05-29 07:29:00,66.543,66.564,66.543,66.548,73530000.0
2009-05-29 07:30:00,66.565,66.565,66.554,66.559,42190000.0
2009-05-29 07:31:00,66.55,66.575,66.546,66.575,65000000.0
2009-05-29 07:32:00,66.566,66.574,66.563,66.568,98300000.0
2009-05-29 07:33:00,66.591,66.591,66.565,66.569,106430000.0
2009-05-29 07:34:00,66.577,66.586,66.572,66.572,105510000.0
2009-05-29 07:35:00,66.577,66.581,66.576,66.579,77420000.0
2009-05-29 07:36:00,66.575,66.575,66.563,66.569,71250000.0
2009-05-29 07:37:00,66.58,66.585,66.574,66.577,82360000.0
2009-05-29 07:38:00,66.558,66.569,66.551,66.565,57860000.0
2009-05-29 07:39:00,66.572,66.572,66.553,66.553,44830000.0
2009-05-29 07:40:00,66.564,66.58,66.564,66.572,103840000.0
2009-05-29 07:41:00,66.562,66.575,66.562,66.562,71420000.0
2009-05-29 07:42:00,66.573,66.573,66.56,66.567,79070000.0
2009-05-29 07:43:00,66.575,66.575,66.552,66.568,61160000.0
2009-05-29 07:44:00,66.569,66.583,66.564,66.575,75370000.0
2009-05-29 07:45:00,66.58,66.58,66.559,66.577,10410000.0
2009-05-29 07:46:00,66.573,66.585,66.573,66.576,11080000.0
2009-05-29 07:47:00,66.575,66.575,66.564,66.565,9770000.0
2009-05-29 07:48:00,66.573,66.578,66.562,66.571,23260000.0
2009-05-29 07:49:00,66.586,66.595,66.577,66.592,15410000.0
2009-05-29 07:50:00,66.575,66.586,66.572,66.586,16150000.0
2009-05-29 07:51:00,66.575,66.575,66.56,66.56,10790000.0
2009-05-29 07:52:00,66.569,66.581,66.559,66.581,10150000.0
2009-05-29 07:53:00,66.579,66.586,66.579,66.586,13750000.0
2009-05-29 07:54:00,66.589,66.589,66.568,66.568,13380000.0
2009-05-29 07:55:00,66.559,66.574,66.559,66.574,19370000.0
2009-05-29 07:56:00,66.565,66.572,66.563,66.572,8830000.0
2009-05-29 07:57:00,66.585,66.585,66.572,66.572,8870000.0
2009-05-29 07:58:00,66.584,66.592,66.574,66.592,10370000.0
2009-05-29 07:59:00,66.592,66.601,66.592,66.597,8450000.0
2009-05-29 08:00:00,66.605,66.605,66.571,66.588,20330000.0
2009-05-29 08:01:00,66.603,66.643,66.603,66.643,10940000.0
2009-05-29 08:02:00,66.618,66.648,66.618,66.648,15410000.0
2009-05-29 08:03:00,66.654,66.654,66.624,66.629,16190000.0
2009-05-29 08:04:00,66.643,66.659,66.643,66.652,11290000.0
2009-05-29 08:05:00,66.657,66.676,66.656,66.669,12410000.0
2009-05-29 08:06:00,66.671,66.671,66.634,66.634,14370000.0
2009-05-29 08:07:00,66.646,66.655,66.642,66.655,11460000.0
2009-05-29 08:08:00,66.65,66.65,66.638,66.643,9780000.0
2009-05-29 08:09:00,66.644,66.673,66.644,66.668,15290000.0
2009-05-29 08:10:00,66.672,66.736,66.66,66.736,14500000.0
2009-05-29 08:11:00,66.722,66.727,66.715,66.717,17890000.0
2009-05-29 08:12:00,66.742,66.743,66.723,66.743,9840000.0
2009-05-29 08:13:00,66.732,66.732,66.721,66.732,12210000.0
2009-05-29 08:14:00,66.724,66.741,66.724,66.736,10370000.0
2009-05-29 08:15:00,66.752,66.754,66.733,66.754,20880000.0
2009-05-29 08:16:00,66.753,66.753,66.743,66.743,7550000.0
2009-05-29 08:17:00,66.753,66.76,66.742,66.76,17480000.0
2009-05-29 08:18:00,66.773,66.779,66.748,66.763,13330000.0
2009-05-29 08:19:00,66.772,66.784,66.763,66.763,18600000.0
2009-05-29 08:20:00,66.775,66.781,66.759,66.761,14590000.0
2009-05-29 08:21:00,66.765,66.765,66.749,66.758,15060000.0
2009-05-29 08:22:00,66.751,66.779,66.748,66.779,14460000.0
2009-05-29 08:23:00,66.776,66.776,66.751,66.751,5070000.0
2009-05-29 08:24:00,66.757,66.768,66.746,66.761,18110000.0
2009-05-29 08:25:00,66.747,66.763,66.747,66.763,15630000.0
2009-05-29 08:26:00,66.756,66.771,66.742,66.771,17320000.0
2009-05-29 08:27:00,66.768,66.789,66.768,66.788,14460000.0
2009-05-29 08:28:00,66.765,66.791,66.762,66.791,10700000.0
2009-05-29 08:29:00,66.794,66.794,66.763,66.769,14720000.0
2009-05-29 08:30:00,66.783,66.783,66.753,66.758,22570000.0
2009-05-29 08:31:00,66.767,66.778,66.763,66.763,16950000.0
2009-05-29 08:32:00,66.74,66.751,66.725,66.725,11640000.0
2009-05-29 08:33:00,66.732,66.732,66.698,66.706,9620000.0
2009-05-29 08:34:00,66.721,66.722,66.698,66.722,16890000.0
2009-05-29 08:35:00,66.714,66.73,66.714,66.729,8490000.0
2009-05-29 08:36:00,66.743,66.749,66.73,66.733,12020000.0
2009-05-29 08:37:00,66.74,66.74,66.724,66.73,13410000.0
2009-05-29 08:38:00,66.727,66.749,66.726,66.747,15630000.0
2009-05-29 08:39:00,66.732,66.735,66.72,66.728,20510000.0
2009-05-29 08:40:00,66.726,66.733,66.722,66.733,11680000.0
2009-05-29 08:41:00,66.733,66.733,66.722,66.732,11660000.0
2009-05-29 08:42:00,66.74,66.74,66.724,66.724,6010000.0
2009-05-29 08:43:00,66.73,66.732,66.711,66.725,19380000.0
2009-05-29 08:44:00,66.737,66.753,66.735,66.753,16040000.0
2009-05-29 08:45:00,66.758,66.76,66.748,66.76,14130000.0
2009-05-29 08:46:00,66.757,66.76,66.735,66.76,13910000.0
2009-05-29 08:47:00,66.753,66.777,66.752,66.77,13230000.0
2009-05-29 08:48:00,66.786,66.787,66.763,66.787,10000000.0
2009-05-29 08:49:00,66.781,66.789,66.774,66.787,18310000.0
2009-05-29 08:50:00,66.795,66.809,66.79,66.799,20350000.0
2009-05-29 08:51:00,66.824,66.833,66.805,66.83,13190000.0
2009-05-29 08:52:00,66.838,66.859,66.838,66.857,11080000.0
2009-05-29 08:53:00,66.861,66.861,66.828,66.834,12970000.0
2009-05-29 08:54:00,66.863,66.863,66.827,66.836,13380000.0
2009-05-29 08:55:00,66.849,66.861,66.84,66.858,12630000.0
2009-05-29 08:56:00,66.854,66.884,66.854,66.879,19630000.0
2009-05-29 08:57:00,66.884,66.892,66.867,66.867,11610000.0
2009-05-29 08:58:00,66.877,66.892,66.874,66.892,8830000.0
2009-05-29 08:59:00,66.895,66.895,66.86,66.864,15710000.0
2009-05-29 09:00:00,66.879,66.879,66.855,66.858,13790000.0
2009-05-29 09:01:00,66.84,66.863,66.84,66.858,20310000.0
2009-05-29 09:02:00,66.855,66.865,66.835,66.852,16190000.0
2009-05-29 09:03:00,66.856,66.856,66.839,66.854,14510000.0
2009-05-29 09:04:00,66.846,66.862,66.841,66.862,10370000.0
2009-05-29 09:05:00,66.862,66.862,66.85,66.858,8870000.0
2009-05-29 09:06:00,66.882,66.882,66.853,66.857,11640000.0
2009-05-29 09:07:00,66.874,66.874,66.853,66.86,19950000.0
2009-05-29 09:08:00,66.861,66.861,66.849,66.856,8830000.0
2009-05-29 09:09:00,66.864,66.865,66.846,66.865,14090000.0
2009-05-29 09:10:00,66.874,66.877,66.86,66.869,14870000.0
2009-05-29 09:11:00,66.88,66.888,66.869,66.869,15900000.0
2009-05-29 09:12:00,66.873,66.873,66.854,66.86,15410000.0
2009-05-29 09:13:00,66.843,66.843,66.833,66.834,10330000.0
2009-05-29 09:14:00,66.845,66.857,66.845,66.857,15590000.0
2009-05-29 09:15:00,66.865,66.865,66.836,66.837,14660000.0
2009-05-29 09:16:00,66.815,66.826,66.807,66.811,21590000.0
2009-05-29 09:17:00,66.809,66.809,66.787,66.787,9020000.0
2009-05-29 09:18:00,66.783,66.797,66.779,66.791,13560000.0
2009-05-29 09:19:00,66.793,66.817,66.793,66.803,15640000.0
2009-05-29 09:20:00,66.8,66.8,66.774,66.795,13820000.0
2009-05-29 09:21:00,66.789,66.793,66.766,66.793,12810000.0
2009-05-29 09:22:00,66.776,66.786,66.768,66.78,14310000.0
2009-05-29 09:23:00,66.763,66.789,66.763,66.778,21270000.0
2009-05-29 09:24:00,66.787,66.787,66.749,66.758,13570000.0
2009-05-29 09:25:00,66.736,66.758,66.734,66.734,15230000.0
2009-05-29 09:26:00,66.717,66.73,66.698,66.71,21270000.0
2009-05-29 09:27:00,66.718,66.726,66.712,66.712,14850000.0
2009-05-29 09:28:00,66.705,66.73,66.705,66.723,8300000.0
2009-05-29 09:29:00,66.717,66.728,66.711,66.727,12600000.0
2009-05-29 09:30:00,66.744,66.744,66.72,66.72,22340000.0
2009-05-29 09:31:00,66.726,66.731,66.71,66.716,16420000.0
2009-05-29 09:32:00,66.711,66.719,66.701,66.701,11640000.0
2009-05-29 09:33:00,66.725,66.725,66.701,66.701,11130000.0
2009-05-29 09:34:00,66.712,66.744,66.712,66.744,12860000.0
2009-05-29 09:35:00,66.729,66.751,66.729,66.751,6760000.0
2009-05-29 09:36:00,66.762,66.762,66.728,66.744,20080000.0
2009-05-29 09:37:00,66.749,66.761,66.741,66.744,18680000.0
2009-05-29 09:38:00,66.73,66.739,66.719,66.731,16380000.0
2009-05-29 09:39:00,66.746,66.746,66.723,66.732,11130000.0
2009-05-29 09:40:00,66.731,66.731,66.712,66.725,14650000.0
2009-05-29 09:41:00,66.734,66.741,66.734,66.74,11450000.0
2009-05-29 09:42:00,66.745,66.745,66.734,66.738,18040000.0
2009-05-29 09:43:00,66.753,66.765,66.747,66.748,16380000.0
2009-05-29 09:44:00,66.752,66.761,66.749,66.751,75780000.0
2009-05-29 09:45:00,66.769,66.782,66.758,66.772,82140000.0
2009-05-29 09:46:00,66.768,66.78,66.754,66.776,101640000.0
2009-05-29 09:47:00,66.753,66.765,66.745,66.752,117440000.0
2009-05-29 09:48:00,66.756,66.756,66.738,66.738,123230000.0
2009-05-29 09:49:00,66.741,66.756,66.738,66.756,100620000.0
2009-05-29 09:50:00,66.758,66.76,66.749,66.758,99260000.0
2009-05-29 09:51:00,66.764,66.764,66.731,66.731,35380000.0
2009-05-29 09:52:00,66.737,66.771,66.733,66.77,25400000.0
2009-05-29 09:53:00,66.743,66.757,66.738,66.746,69570000.0
2009-05-29 09:54:00,66.75,66.75,66.733,66.746,124520000.0
2009-05-29 09:55:00,66.726,66.73,66.711,66.711,78180000.0
2009-05-29 09:56:00,66.718,66.718,66.675,66.679,94180000.0
2009-05-29 09:57:00,66.677,66.677,66.636,66.658,135230000.0
2009-05-29 09:58:00,66.636,66.648,66.615,66.615,95060000.0
2009-05-29 09:59:00,66.595,66.61,66.568,66.595,89160000.0
2009-05-29 10:00:00,66.606,66.606,66.566,66.566,80780000.0
2009-05-29 10:01:00,66.581,66.594,66.58,66.589,86170000.0
2009-05-29 10:02:00,66.589,66.595,66.575,66.589,74070000.0
2009-05-29 10:03:00,66.598,66.606,66.586,66.592,124770000.0
2009-05-29 10:04:00,66.581,66.594,66.578,66.588,67330000.0
2009-05-29 10:05:00,66.591,66.591,66.574,66.579,98380000.0
2009-05-29 10:06:00,66.561,66.561,66.532,66.55,95180000.0
2009-05-29 10:07:00,66.546,66.552,66.54,66.549,96650000.0
2009-05-29 10:08:00,66.551,66.551,66.496,66.51,115880000.0
2009-05-29 10:09:00,66.521,66.521,66.485,66.512,91560000.0
2009-05-29 10:10:00,66.5,66.52,66.496,66.5,52520000.0
2009-05-29 10:11:00,66.517,66.52,66.502,66.514,65510000.0
2009-05-29 10:12:00,66.532,66.532,66.504,66.512,76100000.0
2009-05-29 10:13:00,66.515,66.525,66.503,66.516,60920000.0
2009-05-29 10:14:00,66.49,66.515,66.49,66.515,97620000.0
2009-05-29 10:15:00,66.522,66.527,66.513,66.518,60460000.0
2009-05-29 10:16:00,66.514,66.541,66.514,66.519,41640000.0
2009-05-29 10:17:00,66.535,66.557,66.525,66.556,97210000.0
2009-05-29 10:18:00,66.561,66.573,66.555,66.56,89430000.0
2009-05-29 10:19:00,66.576,66.576,66.546,66.568,76150000.0
2009-05-29 10:20:00,66.554,66.554,66.541,66.541,49400000.0
2009-05-29 10:21:00,66.554,66.554,66.531,66.554,45010000.0
2009-05-29 10:22:00,66.555,66.555,66.537,66.546,65170000.0
2009-05-29 10:23:00,66.557,66.557,66.54,66.54,112830000.0
2009-05-29 10:24:00,66.549,66.559,66.535,66.559,107550000.0
2009-05-29 10:25:00,66.542,66.55,66.539,66.539,102120000.0
2009-05-29 10:26:00,66.546,66.556,66.534,66.556,102770000.0
2009-05-29 10:27:00,66.547,66.553,66.533,66.553,96050000.0
2009-05-29 10:28:00,66.559,66.565,66.551,66.558,57650000.0
2009-05-29 10:29:00,66.567,66.575,66.551,66.575,102750000.0
2009-05-29 10:30:00,66.585,66.585,66.554,66.568,60650000.0
2009-05-29 10:31:00,66.576,66.584,66.556,66.584,60020000.0
2009-05-29 10:32:00,66.594,66.594,66.576,66.594,49550000.0
2009-05-29 10:33:00,66.603,66.603,66.567,66.57,82660000.0
2009-05-29 10:34:00,66.569,66.569,66.55,66.558,121970000.0
2009-05-29 10:35:00,66.564,66.574,66.548,66.568,146090000.0
2009-05-29 10:36:00,66.584,66.584,66.556,66.556,117090000.0
2009-05-29 10:37:00,66.555,66.577,66.555,66.572,86980000.0
2009-05-29 10:38:00,66.583,66.594,66.561,66.594,105440000.0
2009-05-29 10:39:00,66.581,66.581,66.544,66.56,91230000.0
2009-05-29 10:40:00,66.544,66.568,66.544,66.564,158670000.0
2009-05-29 10:41:00,66.564,66.564,66.553,66.56,81700000.0
2009-05-29 10:42:00,66.572,66.572,66.539,66.56,50350000.0
2009-05-29 10:43:00,66.564,66.609,66.559,66.609,64350000.0
2009-05-29 10:44:00,66.587,66.598,66.571,66.583,107540000.0
2009-05-29 10:45:00,66.59,66.637,66.576,66.622,177820000.0
2009-05-29 10:46:00,66.633,66.633,66.589,66.589,130750000.0
2009-05-29 10:47:00,66.585,66.598,66.579,66.589,85980000.0
2009-05-29 10:48:00,66.605,66.605,66.574,66.598,74730000.0
2009-05-29 10:49:00,66.591,66.609,66.587,66.605,87160000.0
2009-05-29 10:50:00,66.601,66.63,66.596,66.63,93400000.0
2009-05-29 10:51:00,66.627,66.627,66.593,66.597,122810000.0
2009-05-29 10:52:00,66.584,66.626,66.584,66.623,139630000.0
2009-05-29 10:53:00,66.602,66.606,66.591,66.606,107460000.0
2009-05-29 10:54:00,66.625,66.625,66.6,66.601,136420000.0
2009-05-29 10:55:00,66.617,66.627,66.601,66.61,125760000.0
2009-05-29 10:56:00,66.623,66.648,66.62,66.648,104980000.0
2009-05-29 10:57:00,66.654,66.655,66.635,66.655,72040000.0
2009-05-29 10:58:00,66.643,66.643,66.621,66.632,47220000.0
2009-05-29 10:59:00,66.649,66.649,66.628,66.644,95490000.0
2009-05-29 11:00:00,66.653,66.653,66.624,66.641,105740000.0
2009-05-29 11:01:00,66.659,66.659,66.641,66.656,88560000.0
2009-05-29 11:02:00,66.638,66.662,66.631,66.662,91920000.0
2009-05-29 11:03:00,66.66,66.663,66.645,66.663,54010000.0
2009-05-29 11:04:00,66.639,66.654,66.639,66.649,110790000.0
2009-05-29 11:05:00,66.64,66.661,66.637,66.647,89260000.0
2009-05-29 11:06:00,66.652,66.652,66.621,66.637,77640000.0
2009-05-29 11:07:00,66.642,66.642,66.609,66.609,88110000.0
2009-05-29 11:08:00,66.619,66.619,66.601,66.613,76150000.0
2009-05-29 11:09:00,66.631,66.631,66.597,66.604,100610000.0
2009-05-29 11:10:00,66.612,66.612,66.6,66.6,108110000.0
2009-05-29 11:11:00,66.588,66.599,66.575,66.578,98520000.0
2009-05-29 11:12:00,66.556,66.569,66.51,66.514,60960000.0
2009-05-29 11:13:00,66.516,66.531,66.508,66.511,43990000.0
2009-05-29 11:14:00,66.512,66.512,66.47,66.47,83030000.0
2009-05-29 11:15:00,66.493,66.493,66.47,66.48,87460000.0
2009-05-29 11:16:00,66.484,66.485,66.463,66.485,62670000.0
2009-05-29 11:17:00,66.47,66.478,66.428,66.433,89100000.0
2009-05-29 11:18:00,66.45,66.45,66.418,66.419,121230000.0
2009-05-29 11:19:00,66.409,66.428,66.409,66.426,88160000.0
2009-05-29 11:20:00,66.433,66.433,66.411,66.426,78740000.0
2009-05-29 11:21:00,66.436,66.45,66.414,66.429,75310000.0
2009-05-29 11:22:00,66.446,66.453,66.431,66.443,86970000.0
2009-05-29 11:23:00,66.44,66.44,66.38,66.38,109580000.0
2009-05-29 11:24:00,66.376,66.384,66.324,66.338,84580000.0
2009-05-29 11:25:00,66.336,66.342,66.33,66.339,77170000.0
2009-05-29 11:26:00,66.332,66.357,66.326,66.354,34680000.0
2009-05-29 11:27:00,66.373,66.38,66.355,66.378,111990000.0
2009-05-29 11:28:00,66.358,66.366,66.351,66.358,111950000.0
2009-05-29 11:29:00,66.35,66.356,66.336,66.347,105710000.0
2009-05-29 11:30:00,66.37,66.375,66.352,66.365,115940000.0
2009-05-29 11:31:00,66.377,66.383,66.352,66.365,143090000.0
2009-05-29 11:32:00,66.368,66.37,66.352,66.36,89280000.0
2009-05-29 11:33:00,66.386,66.386,66.352,66.375,93640000.0
2009-05-29 11:34:00,66.383,66.384,66.363,66.368,103380000.0
2009-05-29 11:35:00,66.356,66.356,66.297,66.311,77400000.0
2009-05-29 11:36:00,66.31,66.331,66.304,66.304,83020000.0
2009-05-29 11:37:00,66.318,66.321,66.283,66.321,88380000.0
2009-05-29 11:38:00,66.317,66.341,66.316,66.328,73380000.0
2009-05-29 11:39:00,66.341,66.355,66.333,66.355,62910000.0
2009-05-29 11:40:00,66.373,66.415,66.365,66.415,93870000.0
2009-05-29 11:41:00,66.409,66.432,66.404,66.432,80370000.0
2009-05-29 11:42:00,66.439,66.482,66.429,66.482,85280000.0
2009-05-29 11:43:00,66.461,66.471,66.437,66.449,82730000.0
2009-05-29 11:44:00,66.427,66.433,66.412,66.428,72080000.0
2009-05-29 11:45:00,66.437,66.437,66.42,66.428,103270000.0
2009-05-29 11:46:00,66.423,66.452,66.423,66.452,102780000.0
2009-05-29 11:47:00,66.453,66.48,66.453,66.468,88280000.0
2009-05-29 11:48:00,66.484,66.484,66.41,66.438,81890000.0
2009-05-29 11:49:00,66.458,66.483,66.458,66.461,72260000.0
2009-05-29 11:50:00,66.463,66.471,66.443,66.465,75900000.0
2009-05-29 11:51:00,66.454,66.454,66.435,66.44,63180000.0
2009-05-29 11:52:00,66.454,66.454,66.42,66.436,114300000.0
2009-05-29 11:53:00,66.423,66.428,66.403,66.419,92940000.0
2009-05-29 11:54:00,66.434,66.446,66.43,66.446,104550000.0
2009-05-29 11:55:00,66.439,66.452,66.425,66.428,72630000.0
2009-05-29 11:56:00,66.435,66.449,66.406,66.434,57550000.0
2009-05-29 11:57:00,66.458,66.473,66.42,66.472,74070000.0
2009-05-29 11:58:00,66.467,66.473,66.461,66.473,133280000.0
2009-05-29 11:59:00,66.471,66.471,66.418,66.447,120760000.0
2009-05-29 12:00:00,66.467,66.508,66.45,66.488,87540000.0
2009-05-29 12:01:00,66.485,66.511,66.485,66.492,83150000.0
2009-05-29 12:02:00,66.469,66.476,66.449,66.451,109530000.0
2009-05-29 12:03:00,66.467,66.471,66.451,66.456,120810000.0
2009-05-29 12:04:00,66.466,66.473,66.462,66.469,75490000.0
2009-05-29 12:05:00,66.462,66.462,66.438,66.449,62490000.0
2009-05-29 12:06:00,66.474,66.474,66.451,66.451,33630000.0
2009-05-29 12:07:00,66.455,66.466,66.407,66.407,53840000.0
2009-05-29 12:08:00,66.414,66.414,66.377,66.406,87680000.0
2009-05-29 12:09:00,66.412,66.412,66.389,66.406,57680000.0
2009-05-29 12:10:00,66.407,66.413,66.403,66.408,64040000.0
2009-05-29 12:11:00,66.414,66.424,66.403,66.417,80760000.0
2009-05-29 12:12:00,66.436,66.44,66.416,66.427,68860000.0
2009-05-29 12:13:00,66.422,66.455,66.422,66.455,71310000.0
2009-05-29 12:14:00,66.447,66.451,66.426,66.438,94510000.0
2009-05-29 12:15:00,66.453,66.458,66.449,66.449,70780000.0
2009-05-29 12:16:00,66.466,66.466,66.446,66.463,98790000.0
2009-05-29 12:17:00,66.46,66.466,66.459,66.459,82270000.0
2009-05-29 12:18:00,66.471,66.471,66.438,66.444,37680000.0
2009-05-29 12:19:00,66.44,66.473,66.44,66.473,61430000.0
2009-05-29 12:20:00,66.463,66.474,66.463,66.468,68420000.0
2009-05-29 12:21:00,66.482,66.482,66.452,66.459,70210000.0
2009-05-29 12:22:00,66.468,66.468,66.446,66.456,53100000.0
2009-05-29 12:23:00,66.468,66.475,66.463,66.475,59700000.0
2009-05-29 12:24:00,66.483,66.483,66.437,66.437,129380000.0
2009-05-29 12:25:00,66.441,66.454,66.431,66.454,109480000.0
2009-05-29 12:26:00,66.481,66.5,66.475,66.487,63280000.0
2009-05-29 12:27:00,66.51,66.51,66.485,66.489,102200000.0
2009-05-29 12:28:00,66.506,66.512,66.49,66.512,88760000.0
2009-05-29 12:29:00,66.485,66.498,66.455,66.455,102920000.0
2009-05-29 12:30:00,66.451,66.451,66.416,66.437,39070000.0
2009-05-29 12:31:00,66.436,66.438,66.405,66.435,37800000.0
2009-05-29 12:32:00,66.44,66.473,66.437,66.473,43260000.0
2009-05-29 12:33:00,66.462,66.462,66.416,66.423,17540000.0
2009-05-29 12:34:00,66.434,66.434,66.414,66.426,41720000.0
2009-05-29 12:35:00,66.41,66.415,66.391,66.415,66460000.0
2009-05-29 12:36:00,66.426,66.426,66.397,66.402,37450000.0
2009-05-29 12:37:00,66.416,66.416,66.388,66.394,107540000.0
2009-05-29 12:38:00,66.393,66.402,66.383,66.383,78860000.0
2009-05-29 12:39:00,66.372,66.372,66.302,66.302,31370000.0
2009-05-29 12:40:00,66.284,66.33,66.284,66.308,51190000.0
2009-05-29 12:41:00,66.325,66.325,66.304,66.315,60470000.0
2009-05-29 12:42:00,66.324,66.335,66.308,66.335,71750000.0
2009-05-29 12:43:00,66.33,66.345,66.324,66.324,107700000.0
2009-05-29 12:44:00,66.334,66.372,66.334,66.372,85670000.0
2009-05-29 12:45:00,66.385,66.385,66.35,66.35,146830000.0
2009-05-29 12:46:00,66.341,66.355,66.341,66.355,48130000.0
2009-05-29 12:47:00,66.346,66.352,66.331,66.335,59820000.0
2009-05-29 12:48:00,66.365,66.365,66.344,66.351,36710000.0
2009-05-29 12:49:00,66.357,66.357,66.341,66.352,35220000.0
2009-05-29 12:50:00,66.341,66.364,66.341,66.364,49930000.0
2009-05-29 12:51:00,66.384,66.387,66.358,66.366,19990000.0
2009-05-29 12:52:00,66.375,66.375,66.369,66.369,21650000.0
2009-05-29 12:53:00,66.36,66.377,66.354,66.369,56130000.0
2009-05-29 12:54:00,66.367,66.373,66.346,66.351,47950000.0
2009-05-29 12:55:00,66.371,66.372,66.354,66.368,51160000.0
2009-05-29 12:56:00,66.36,66.37,66.343,66.366,34840000.0
2009-05-29 12:57:00,66.355,66.362,66.335,66.339,60940000.0
2009-05-29 12:58:00,66.349,66.355,66.342,66.342,31650000.0
2009-05-29 12:59:00,66.342,66.342,66.294,66.294,74940000.0
2009-05-29 13:00:00,66.316,66.321,66.285,66.305,87550000.0
2009-05-29 13:01:00,66.315,66.32,66.279,66.279,52700000.0
2009-05-29 13:02:00,66.286,66.315,66.284,66.284,29620000.0
2009-05-29 13:03:00,66.294,66.301,66.289,66.301,17350000.0
2009-05-29 13:04:00,66.321,66.321,66.304,66.315,38790000.0
2009-05-29 13:05:00,66.31,66.324,66.306,66.308,67920000.0
2009-05-29 13:06:00,66.322,66.322,66.296,66.308,65140000.0
2009-05-29 13:07:00,66.311,66.339,66.307,66.333,34510000.0
2009-05-29 13:08:00,66.321,66.333,66.321,66.322,89960000.0
2009-05-29 13:09:00,66.349,66.351,66.324,66.338,103100000.0
2009-05-29 13:10:00,66.349,66.354,66.336,66.354,51570000.0
2009-05-29 13:11:00,66.343,66.347,66.341,66.347,43660000.0
2009-05-29 13:12:00,66.364,66.364,66.326,66.354,25170000.0
2009-05-29 13:13:00,66.366,66.372,66.351,66.357,77610000.0
2009-05-29 13:14:00,66.361,66.366,66.342,66.342,101920000.0
2009-05-29 13:15:00,66.362,66.362,66.337,66.351,72440000.0
2009-05-29 13:16:00,66.335,66.372,66.335,66.361,79890000.0
2009-05-29 13:17:00,66.357,66.368,66.356,66.358,57510000.0
2009-05-29 13:18:00,66.377,66.384,66.353,66.384,97850000.0
2009-05-29 13:19:00,66.375,66.375,66.352,66.356,73080000.0
2009-05-29 13:20:00,66.349,66.371,66.349,66.36,67550000.0
2009-05-29 13:21:00,66.388,66.391,66.376,66.387,67340000.0
2009-05-29 13:22:00,66.381,66.395,66.381,66.381,129750000.0
2009-05-29 13:23:00,66.369,66.378,66.346,66.377,108820000.0
2009-05-29 13:24:00,66.366,66.376,66.353,66.376,102200000.0
2009-05-29 13:25:00,66.372,66.403,66.356,66.356,100000000.0
2009-05-29 13:26:00,66.351,66.399,66.338,66.399,77750000.0
2009-05-29 13:27:00,66.4,66.4,66.374,66.374,78970000.0
2009-05-29 13:28:00,66.382,66.402,66.377,66.402,99050000.0
2009-05-29 13:29:00,66.391,66.391,66.335,66.369,68220000.0
2009-05-29 13:30:00,66.371,66.371,66.346,66.358,87110000.0
2009-05-29 13:31:00,66.375,66.377,66.371,66.375,69030000.0
2009-05-29 13:32:00,66.369,66.393,66.369,66.386,79330000.0
2009-05-29 13:33:00,66.391,66.391,66.353,66.353,68940000.0
2009-05-29 13:34:00,66.36,66.376,66.36,66.366,66980000.0
2009-05-29 13:35:00,66.355,66.357,66.324,66.33,100820000.0
2009-05-29 13:36:00,66.349,66.362,66.34,66.357,59930000.0
2009-05-29 13:37:00,66.349,66.362,66.346,66.351,107650000.0
2009-05-29 13:38:00,66.344,66.362,66.344,66.359,69830000.0
2009-05-29 13:39:00,66.344,66.349,66.317,66.323,131180000.0
2009-05-29 13:40:00,66.325,66.326,66.312,66.322,91610000.0
2009-05-29 13:41:00,66.326,66.326,66.308,66.326,82030000.0
2009-05-29 13:42:00,66.33,66.344,66.324,66.344,80980000.0
2009-05-29 13:43:00,66.347,66.347,66.332,66.332,98550000.0
2009-05-29 13:44:00,66.351,66.366,66.346,66.366,77810000.0
2009-05-29 13:45:00,66.37,66.391,66.366,66.371,35620000.0
2009-05-29 13:46:00,66.368,66.372,66.362,66.368,42670000.0
2009-05-29 13:47:00,66.386,66.432,66.386,66.414,66910000.0
2009-05-29 13:48:00,66.445,66.445,66.399,66.399,52090000.0
2009-05-29 13:49:00,66.38,66.391,66.371,66.385,113050000.0
2009-05-29 13:50:00,66.373,66.38,66.356,66.372,128650000.0
2009-05-29 13:51:00,66.356,66.379,66.355,66.368,50680000.0
2009-05-29 13:52:00,66.398,66.441,66.374,66.432,59720000.0
2009-05-29 13:53:00,66.416,66.418,66.397,66.399,69550000.0
2009-05-29 13:54:00,66.417,66.423,66.401,66.401,99400000.0
2009-05-29 13:55:00,66.405,66.405,66.362,66.362,35870000.0
2009-05-29 13:56:00,66.377,66.377,66.364,66.366,69390000.0
2009-05-29 13:57:00,66.381,66.41,66.379,66.383,36800000.0
2009-05-29 13:58:00,66.381,66.392,66.374,66.387,81670000.0
2009-05-29 13:59:00,66.4,66.422,66.39,66.39,69070000.0
2009-05-29 14:00:00,66.416,66.421,66.396,66.408,51180000.0
2009-05-29 14:01:00,66.42,66.432,66.416,66.422,63000000.0
2009-05-29 14:02:00,66.428,66.442,66.415,66.42,63250000.0
2009-05-29 14:03:00,66.43,66.437,66.397,66.423,45430000.0
2009-05-29 14:04:00,66.438,66.442,66.42,66.42,44380000.0
2009-05-29 14:05:00,66.428,66.433,66.423,66.433,76240000.0
2009-05-29 14:06:00,66.455,66.496,66.438,66.473,99150000.0
2009-05-29 14:07:00,66.491,66.491,66.451,66.454,155730000.0
2009-05-29 14:08:00,66.455,66.494,66.455,66.494,74780000.0
2009-05-29 14:09:00,66.504,66.504,66.476,66.488,85540000.0
2009-05-29 14:10:00,66.462,66.471,66.455,66.468,40930000.0
2009-05-29 14:11:00,66.465,66.465,66.445,66.459,34460000.0
2009-05-29 14:12:00,66.462,66.462,66.424,66.424,52870000.0
2009-05-29 14:13:00,66.426,66.433,66.421,66.421,100460000.0
2009-05-29 14:14:00,66.435,66.435,66.391,66.408,116300000.0
2009-05-29 14:15:00,66.421,66.426,66.402,66.426,37600000.0
2009-05-29 14:16:00,66.413,66.425,66.413,66.425,62130000.0
2009-05-29 14:17:00,66.42,66.421,66.391,66.394,12400000.0
2009-05-29 14:18:00,66.4,66.4,66.367,66.375,55240000.0
2009-05-29 14:19:00,66.388,66.413,66.367,66.406,56200000.0
2009-05-29 14:20:00,66.394,66.395,66.382,66.395,85570000.0
2009-05-29 14:21:00,66.405,66.405,66.383,66.396,144210000.0
2009-05-29 14:22:00,66.395,66.438,66.395,66.432,71100000.0
2009-05-29 14:23:00,66.457,66.465,66.435,66.454,116710000.0
2009-05-29 14:24:00,66.458,66.47,66.448,66.451,117570000.0
2009-05-29 14:25:00,66.446,66.446,66.423,66.423,103120000.0
2009-05-29 14:26:00,66.431,66.435,66.423,66.434,80440000.0
2009-05-29 14:27:00,66.442,66.442,66.395,66.395,37470000.0
2009-05-29 14:28:00,66.4,66.434,66.396,66.434,35060000.0
2009-05-29 14:29:00,66.448,66.458,66.416,66.446,53790000.0
2009-05-29 14:30:00,66.45,66.45,66.376,66.384,24370000.0
2009-05-29 14:31:00,66.388,66.396,66.359,66.364,27550000.0
2009-05-29 14:32:00,66.34,66.361,66.337,66.357,39230000.0
2009-05-29 14:33:00,66.357,66.357,66.285,66.291,52300000.0
2009-05-29 14:34:00,66.276,66.29,66.253,66.253,103890000.0
2009-05-29 14:35:00,66.262,66.301,66.262,66.289,70970000.0
2009-05-29 14:36:00,66.296,66.3,66.268,66.284,68540000.0
2009-05-29 14:37:00,66.293,66.293,66.262,66.269,74390000.0
2009-05-29 14:38:00,66.263,66.284,66.263,66.275,141440000.0
2009-05-29 14:39:00,66.256,66.275,66.24,66.255,126950000.0
2009-05-29 14:40:00,66.274,66.281,66.263,66.281,137480000.0
2009-05-29 14:41:00,66.285,66.286,66.262,66.28,125940000.0
2009-05-29 14:42:00,66.296,66.296,66.283,66.286,67700000.0
2009-05-29 14:43:00,66.286,66.293,66.264,66.279,86980000.0
2009-05-29 14:44:00,66.275,66.275,66.26,66.27,76860000.0
2009-05-29 14:45:00,66.287,66.287,66.264,66.271,75440000.0
2009-05-29 14:46:00,66.262,66.262,66.242,66.249,69270000.0
2009-05-29 14:47:00,66.247,66.247,66.226,66.236,73240000.0
2009-05-29 14:48:00,66.234,66.234,66.22,66.22,42370000.0
2009-05-29 14:49:00,66.226,66.232,66.216,66.22,64820000.0
2009-05-29 14:50:00,66.222,66.227,66.18,66.18,96870000.0
2009-05-29 14:51:00,66.207,66.23,66.194,66.201,102700000.0
2009-05-29 14:52:00,66.203,66.204,66.166,66.166,108070000.0
2009-05-29 14:53:00,66.169,66.182,66.156,66.161,73400000.0
2009-05-29 14:54:00,66.189,66.221,66.178,66.215,73390000.0
2009-05-29 14:55:00,66.203,66.221,66.203,66.213,84310000.0
2009-05-29 14:56:00,66.221,66.221,66.194,66.207,58790000.0
2009-05-29 14:57:00,66.218,66.224,66.197,66.2,48520000.0
2009-05-29 14:58:00,66.209,66.21,66.207,66.209,93210000.0
2009-05-29 14:59:00,66.209,66.215,66.202,66.208,70180000.0
2009-05-29 15:00:00,66.225,66.234,66.212,66.234,81920000.0
2009-05-29 15:01:00,66.221,66.226,66.204,66.226,66910000.0
2009-05-29 15:02:00,66.225,66.225,66.206,66.222,67630000.0
2009-05-29 15:03:00,66.21,66.228,66.204,66.228,12960000.0
2009-05-29 15:04:00,66.211,66.223,66.2,66.206,15060000.0
2009-05-29 15:05:00,66.211,66.218,66.203,66.211,10900000.0
2009-05-29 15:06:00,66.217,66.217,66.204,66.215,10380000.0
2009-05-29 15:07:00,66.214,66.223,66.207,66.221,14510000.0
2009-05-29 15:08:00,66.21,66.222,66.21,66.217,20930000.0
2009-05-29 15:09:00,66.229,66.229,66.211,66.213,15620000.0
2009-05-29 15:10:00,66.202,66.226,66.202,66.221,13190000.0
2009-05-29 15:11:00,66.226,66.24,66.218,66.23,12790000.0
2009-05-29 15:12:00,66.243,66.243,66.223,66.233,10340000.0
2009-05-29 15:13:00,66.228,66.235,66.212,66.231,17320000.0
2009-05-29 15:14:00,66.237,66.24,66.228,66.24,11910000.0
2009-05-29 15:15:00,66.22,66.252,66.22,66.252,17130000.0
2009-05-29 15:16:00,66.25,66.265,66.25,66.261,10420000.0
2009-05-29 15:17:00,66.25,66.259,66.246,66.246,16300000.0
2009-05-29 15:18:00,66.268,66.268,66.25,66.264,9580000.0
2009-05-29 15:19:00,66.268,66.268,66.254,66.265,9800000.0
2009-05-29 15:20:00,66.277,66.294,66.265,66.288,17690000.0
2009-05-29 15:21:00,66.293,66.293,66.265,66.275,13420000.0
2009-05-29 15:22:00,66.286,66.292,66.278,66.286,34640000.0
2009-05-29 15:23:00,66.289,66.289,66.263,66.263,92150000.0
2009-05-29 15:24:00,66.279,66.294,66.279,66.289,73820000.0
2009-05-29 15:25:00,66.295,66.31,66.285,66.287,125380000.0
2009-05-29 15:26:00,66.297,66.308,66.295,66.308,132600000.0
2009-05-29 15:27:00,66.321,66.333,66.309,66.309,114960000.0
2009-05-29 15:28:00,66.321,66.351,66.315,66.348,101160000.0
2009-05-29 15:29:00,66.353,66.353,66.294,66.304,45730000.0
2009-05-29 15:30:00,66.333,66.338,66.323,66.326,22050000.0
2009-05-29 15:31:00,66.328,66.353,66.307,66.307,52050000.0
2009-05-29 15:32:00,66.318,66.328,66.304,66.308,126100000.0
2009-05-29 15:33:00,66.335,66.335,66.31,66.317,83950000.0
2009-05-29 15:34:00,66.334,66.334,66.313,66.332,97020000.0
2009-05-29 15:35:00,66.314,66.331,66.308,66.314,99260000.0
2009-05-29 15:36:00,66.34,66.34,66.305,66.305,122850000.0
2009-05-29 15:37:00,66.316,66.316,66.276,66.289,75990000.0
2009-05-29 15:38:00,66.277,66.293,66.265,66.265,96650000.0
2009-05-29 15:39:00,66.276,66.278,66.266,66.276,96630000.0
2009-05-29 15:40:00,66.258,66.266,66.254,66.266,57580000.0
2009-05-29 15:41:00,66.278,66.293,66.269,66.269,123530000.0
2009-05-29 15:42:00,66.294,66.294,66.256,66.261,84160000.0
2009-05-29 15:43:00,66.268,66.29,66.257,66.268,73520000.0
2009-05-29 15:44:00,66.261,66.287,66.256,66.269,99640000.0
2009-05-29 15:45:00,66.292,66.293,66.258,66.293,97790000.0
2009-05-29 15:46:00,66.292,66.292,66.254,66.254,117420000.0
2009-05-29 15:47:00,66.259,66.28,66.257,66.271,97980000.0
2009-05-29 15:48:00,66.279,66.284,66.266,66.284,84210000.0
2009-05-29 15:49:00,66.275,66.287,66.267,66.277,55020000.0
2009-05-29 15:50:00,66.245,66.253,66.238,66.253,56450000.0
2009-05-29 15:51:00,66.26,66.26,66.225,66.232,70830000.0
2009-05-29 15:52:00,66.22,66.244,66.22,66.229,99150000.0
2009-05-29 15:53:00,66.224,66.261,66.224,66.245,67540000.0
2009-05-29 15:54:00,66.263,66.263,66.228,66.246,44660000.0
2009-05-29 15:55:00,66.241,66.252,66.234,66.238,63440000.0
2009-05-29 15:56:00,66.226,66.245,66.226,66.245,112690000.0
2009-05-29 15:57:00,66.254,66.254,66.233,66.243,86650000.0
2009-05-29 15:58:00,66.229,66.235,66.224,66.228,54980000.0
2009-05-29 15:59:00,66.208,66.222,66.192,66.213,42500000.0
2009-05-29 16:00:00,66.196,66.208,66.181,66.188,63800000.0
2009-05-29 16:01:00,66.203,66.206,66.185,66.187,88030000.0
2009-05-29 16:02:00,66.198,66.222,66.193,66.207,104030000.0
2009-05-29 16:03:00,66.222,66.222,66.183,66.221,110740000.0
2009-05-29 16:04:00,66.196,66.213,66.195,66.209,123200000.0
2009-05-29 16:05:00,66.201,66.221,66.187,66.215,92400000.0
2009-05-29 16:06:00,66.224,66.224,66.202,66.218,85150000.0
2009-05-29 16:07:00,66.209,66.216,66.203,66.216,61030000.0
2009-05-29 16:08:00,66.225,66.225,66.206,66.21,82220000.0
2009-05-29 16:09:00,66.222,66.222,66.202,66.217,58200000.0
2009-05-29 16:10:00,66.214,66.221,66.196,66.215,67700000.0
2009-05-29 16:11:00,66.205,66.21,66.183,66.183,65330000.0
2009-05-29 16:12:00,66.198,66.198,66.183,66.191,106030000.0
2009-05-29 16:13:00,66.184,66.19,66.173,66.188,130560000.0
2009-05-29 16:14:00,66.185,66.185,66.172,66.176,126290000.0
2009-05-29 16:15:00,66.179,66.189,66.17,66.176,80220000.0
2009-05-29 16:16:00,66.147,66.147,66.102,66.102,81120000.0
2009-05-29 16:17:00,66.117,66.117,66.051,66.072,124490000.0
2009-05-29 16:18:00,66.08,66.08,66.02,66.027,124960000.0
2009-05-29 16:19:00,66.033,66.051,66.033,66.049,106100000.0
2009-05-29 16:20:00,66.051,66.081,66.04,66.081,51900000.0
2009-05-29 16:21:00,66.083,66.109,66.072,66.093,68400000.0
2009-05-29 16:22:00,66.11,66.114,66.082,66.114,85460000.0
2009-05-29 16:23:00,66.117,66.131,66.096,66.096,154310000.0
2009-05-29 16:24:00,66.101,66.11,66.088,66.088,153810000.0
2009-05-29 16:25:00,66.09,66.1,66.075,66.075,115350000.0
2009-05-29 16:26:00,66.08,66.094,66.076,66.094,66040000.0
2009-05-29 16:27:00,66.095,66.106,66.076,66.101,105980000.0
2009-05-29 16:28:00,66.092,66.098,66.084,66.093,83660000.0
2009-05-29 16:29:00,66.078,66.096,66.078,66.079,88840000.0
2009-05-29 16:30:00,66.099,66.118,66.095,66.106,138030000.0
2009-05-29 16:31:00,66.09,66.1,66.072,66.088,147940000.0
2009-05-29 16:32:00,66.088,66.096,66.08,66.093,91070000.0
2009-05-29 16:33:00,66.112,66.113,66.077,66.113,127180000.0
2009-05-29 16:34:00,66.093,66.116,66.093,66.1,109590000.0
2009-05-29 16:35:00,66.106,66.114,66.099,66.099,63980000.0
2009-05-29 16:36:00,66.111,66.111,66.068,66.088,61400000.0
2009-05-29 16:37:00,66.058,66.083,66.043,66.08,78000000.0
2009-05-29 16:38:00,66.074,66.09,66.072,66.09,100560000.0
2009-05-29 16:39:00,66.088,66.105,66.08,66.097,66580000.0
2009-05-29 16:40:00,66.085,66.097,66.06,66.06,120300000.0
2009-05-29 16:41:00,66.068,66.091,66.061,66.091,56760000.0
2009-05-29 16:42:00,66.098,66.098,66.074,66.08,120140000.0
2009-05-29 16:43:00,66.092,66.115,66.092,66.115,86460000.0
2009-05-29 16:44:00,66.09,66.103,66.083,66.097,82610000.0
2009-05-29 16:45:00,66.118,66.128,66.098,66.107,82310000.0
2009-05-29 16:46:00,66.096,66.127,66.096,66.103,90690000.0
2009-05-29 16:47:00,66.111,66.155,66.111,66.129,72830000.0
2009-05-29 16:48:00,66.159,66.159,66.131,66.138,118050000.0
2009-05-29 16:49:00,66.137,66.137,66.084,66.107,85300000.0
2009-05-29 16:50:00,66.088,66.113,66.083,66.083,96960000.0
2009-05-29 16:51:00,66.113,66.113,66.055,66.073,64590000.0
2009-05-29 16:52:00,66.075,66.075,66.046,66.046,40310000.0
2009-05-29 16:53:00,66.048,66.049,66.015,66.023,90570000.0
2009-05-29 16:54:00,65.992,65.992,65.962,65.962,59040000.0
2009-05-29 16:55:00,65.961,65.974,65.939,65.951,102840000.0
2009-05-29 16:56:00,65.939,65.939,65.871,65.914,96400000.0
2009-05-29 16:57:00,65.946,65.954,65.919,65.931,98430000.0
2009-05-29 16:58:00,65.938,65.96,65.927,65.948,57780000.0
2009-05-29 16:59:00,65.937,66.017,65.908,66.017,76650000.0
2009-05-29 17:00:00,66.001,66.038,66.001,66.013,91460000.0
2009-05-29 17:01:00,66.021,66.043,66.017,66.029,103350000.0
2009-05-29 17:02:00,66.037,66.059,66.026,66.049,84460000.0
2009-05-29 17:03:00,66.075,66.159,66.055,66.112,83460000.0
2009-05-29 17:04:00,66.129,66.129,66.097,66.108,44480000.0
2009-05-29 17:05:00,66.092,66.109,66.032,66.041,85510000.0
2009-05-29 17:06:00,66.037,66.037,65.98,66.001,123820000.0
2009-05-29 17:07:00,66.009,66.015,65.997,66.0,96740000.0
2009-05-29 17:08:00,65.993,66.03,65.993,66.019,119500000.0
2009-05-29 17:09:00,66.035,66.035,66.024,66.035,122690000.0
2009-05-29 17:10:00,66.028,66.044,66.021,66.044,128880000.0
2009-05-29 17:11:00,66.014,66.046,66.01,66.043,70940000.0
2009-05-29 17:12:00,66.057,66.062,66.037,66.052,113790000.0
2009-05-29 17:13:00,66.044,66.071,66.044,66.051,72270000.0
2009-05-29 17:14:00,66.051,66.062,66.035,66.048,86700000.0
2009-05-29 17:15:00,66.052,66.052,66.029,66.033,92260000.0
2009-05-29 17:16:00,66.025,66.025,66.002,66.02,92760000.0
2009-05-29 17:17:00,66.023,66.029,66.007,66.01,62510000.0
2009-05-29 17:18:00,66.024,66.024,65.987,66.001,91690000.0
2009-05-29 17:19:00,65.995,65.999,65.973,65.981,78580000.0
2009-05-29 17:20:00,65.988,66.024,65.982,66.024,84260000.0
2009-05-29 17:21:00,66.044,66.051,66.002,66.002,90570000.0
2009-05-29 17:22:00,66.007,66.027,66.001,66.009,73200000.0
2009-05-29 17:23:00,66.016,66.042,66.013,66.02,89630000.0
2009-05-29 17:24:00,66.025,66.025,65.994,65.998,102140000.0
2009-05-29 17:25:00,66.015,66.023,66.004,66.011,91200000.0
2009-05-29 17:26:00,65.998,66.006,65.983,65.99,82330000.0
2009-05-29 17:27:00,66.004,66.004,65.984,66.001,76150000.0
2009-05-29 17:28:00,66.008,66.018,66.001,66.001,55370000.0
2009-05-29 17:29:00,66.012,66.023,66.005,66.017,76080000.0
2009-05-29 17:30:00,66.026,66.026,66.007,66.023,87240000.0
2009-05-29 17:31:00,66.029,66.029,66.011,66.026,104780000.0
2009-05-29 17:32:00,66.013,66.013,65.997,66.009,110930000.0
2009-05-29 17:33:00,66.028,66.034,66.015,66.034,75100000.0
2009-05-29 17:34:00,66.023,66.023,66.005,66.011,55650000.0
2009-05-29 17:35:00,66.031,66.043,66.023,66.039,57030000.0
2009-05-29 17:36:00,66.054,66.054,66.036,66.048,108600000.0
2009-05-29 17:37:00,66.05,66.058,66.049,66.056,143360000.0
2009-05-29 17:38:00,66.055,66.055,66.041,66.041,68400000.0
2009-05-29 17:39:00,66.056,66.056,66.033,66.034,106650000.0
2009-05-29 17:40:00,66.036,66.048,66.035,66.04,91900000.0
2009-05-29 17:41:00,66.049,66.069,66.044,66.065,120790000.0
2009-05-29 17:42:00,66.084,66.084,66.045,66.052,90200000.0
2009-05-29 17:43:00,66.064,66.064,66.043,66.043,50270000.0
2009-05-29 17:44:00,66.051,66.074,66.049,66.074,59690000.0
2009-05-29 17:45:00,66.068,66.081,66.055,66.066,52930000.0
2009-05-29 17:46:00,66.06,66.073,66.06,66.069,66870000.0
2009-05-29 17:47:00,66.071,66.112,66.071,66.084,71630000.0
2009-05-29 17:48:00,66.093,66.093,66.064,66.064,68310000.0
2009-05-29 17:49:00,66.067,66.072,66.055,66.06,83790000.0
2009-05-29 17:50:00,66.062,66.062,66.05,66.05,56370000.0
2009-05-29 17:51:00,66.071,66.071,66.035,66.05,60880000.0
2009-05-29 17:52:00,66.047,66.054,66.025,66.054,85150000.0
2009-05-29 17:53:00,66.049,66.064,66.038,66.064,72830000.0
2009-05-29 17:54:00,66.064,66.069,66.045,66.056,77980000.0
2009-05-29 17:55:00,66.028,66.051,66.028,66.046,91240000.0
2009-05-29 17:56:00,66.029,66.043,66.025,66.027,50860000.0
2009-05-29 17:57:00,66.052,66.053,66.036,66.053,45630000.0
2009-05-29 17:58:00,66.042,66.053,66.031,66.053,71170000.0
2009-05-29 17:59:00,66.057,66.065,66.044,66.065,80360000.0
2009-05-29 18:00:00,66.063,66.063,66.043,66.043,71320000.0
2009-05-29 18:01:00,66.062,66.073,66.053,66.073,40250000.0
2009-05-29 18:02:00,66.08,66.08,66.077,66.078,112500000.0
2009-05-29 18:03:00,66.084,66.084,66.044,66.044,109570000.0
2009-05-29 18:04:00,66.051,66.059,66.044,66.056,85490000.0
2009-05-29 18:05:00,66.046,66.05,66.041,66.047,64540000.0
2009-05-29 18:06:00,66.072,66.072,66.04,66.04,104900000.0
2009-05-29 18:07:00,66.046,66.071,66.038,66.071,98060000.0
2009-05-29 18:08:00,66.063,66.071,66.054,66.054,55010000.0
2009-05-29 18:09:00,66.076,66.076,66.053,66.066,41570000.0
2009-05-29 18:10:00,66.055,66.088,66.026,66.049,39610000.0
2009-05-29 18:11:00,66.048,66.08,66.04,66.053,12660000.0
2009-05-29 18:12:00,66.066,66.066,66.032,66.032,28590000.0
2009-05-29 18:13:00,66.034,66.034,66.007,66.025,56500000.0
2009-05-29 18:14:00,66.042,66.042,66.005,66.028,39910000.0
2009-05-29 18:15:00,66.037,66.042,66.019,66.019,72360000.0
2009-05-29 18:16:00,66.025,66.043,66.021,66.043,109910000.0
2009-05-29 18:17:00,66.039,66.068,66.036,66.066,39500000.0
2009-05-29 18:18:00,66.074,66.074,66.043,66.043,29020000.0
2009-05-29 18:19:00,66.032,66.069,66.032,66.056,63890000.0
2009-05-29 18:20:00,66.066,66.075,66.061,66.068,82340000.0
2009-05-29 18:21:00,66.098,66.102,66.062,66.068,94140000.0
2009-05-29 18:22:00,66.076,66.09,66.064,66.076,68320000.0
2009-05-29 18:23:00,66.073,66.098,66.066,66.087,128090000.0
2009-05-29 18:24:00,66.083,66.083,66.066,66.066,120290000.0
2009-05-29 18:25:00,66.073,66.073,66.052,66.073,43070000.0
2009-05-29 18:26:00,66.069,66.083,66.069,66.075,37800000.0
2009-05-29 18:27:00,66.083,66.083,66.044,66.044,42280000.0
2009-05-29 18:28:00,66.048,66.064,66.048,66.056,48060000.0
2009-05-29 18:29:00,66.064,66.064,66.051,66.055,36510000.0
2009-05-29 18:30:00,66.075,66.09,66.072,66.087,12100000.0
2009-05-29 18:31:00,66.078,66.095,66.078,66.095,48520000.0
2009-05-29 18:32:00,66.089,66.095,66.084,66.095,66230000.0
2009-05-29 18:33:00,66.105,66.106,66.092,66.106,46410000.0
2009-05-29 18:34:00,66.09,66.093,66.082,66.086,62180000.0
2009-05-29 18:35:00,66.085,66.086,66.078,66.078,46150000.0
2009-05-29 18:36:00,66.094,66.094,66.06,66.06,35770000.0
2009-05-29 18:37:00,66.068,66.075,66.06,66.068,74880000.0
2009-05-29 18:38:00,66.062,66.067,66.06,66.06,91190000.0
2009-05-29 18:39:00,66.081,66.081,66.055,66.068,40720000.0
2009-05-29 18:40:00,66.051,66.065,66.042,66.054,57310000.0
2009-05-29 18:41:00,66.054,66.055,66.049,66.054,31590000.0
2009-05-29 18:42:00,66.063,66.063,66.049,66.058,20660000.0
2009-05-29 18:43:00,66.05,66.056,66.05,66.05,60400000.0
2009-05-29 18:44:00,66.043,66.043,66.013,66.013,82290000.0
2009-05-29 18:45:00,66.036,66.043,66.023,66.029,37490000.0
2009-05-29 18:46:00,66.026,66.03,66.021,66.021,68740000.0
2009-05-29 18:47:00,66.035,66.044,66.018,66.02,109990000.0
2009-05-29 18:48:00,66.044,66.044,66.025,66.044,65000000.0
2009-05-29 18:49:00,66.028,66.063,66.028,66.063,43990000.0
2009-05-29 18:50:00,66.052,66.073,66.052,66.069,28950000.0
2009-05-29 18:51:00,66.077,66.078,66.052,66.052,46890000.0
2009-05-29 18:52:00,66.056,66.056,66.041,66.048,118420000.0
2009-05-29 18:53:00,66.044,66.072,66.044,66.069,71210000.0
2009-05-29 18:54:00,66.074,66.074,66.048,66.053,85460000.0
2009-05-29 18:55:00,66.061,66.061,66.041,66.047,42580000.0
2009-05-29 18:56:00,66.042,66.048,66.041,66.045,80760000.0
2009-05-29 18:57:00,66.064,66.065,66.058,66.063,93850000.0
2009-05-29 18:58:00,66.074,66.074,66.053,66.059,81290000.0
2009-05-29 18:59:00,66.071,66.086,66.071,66.085,65330000.0
2009-05-29 19:00:00,66.094,66.094,66.066,66.08,106270000.0
2009-05-29 19:01:00,66.056,66.063,66.044,66.044,128130000.0
2009-05-29 19:02:00,66.036,66.051,66.032,66.04,85140000.0
2009-05-29 19:03:00,66.055,66.055,66.016,66.029,86510000.0
2009-05-29 19:04:00,66.025,66.025,66.017,66.017,87700000.0
2009-05-29 19:05:00,66.029,66.045,66.029,66.045,66520000.0
2009-05-29 19:06:00,66.064,66.065,66.05,66.05,114520000.0
2009-05-29 19:07:00,66.055,66.057,66.049,66.049,81200000.0
2009-05-29 19:08:00,66.06,66.067,66.06,66.066,77830000.0
2009-05-29 19:09:00,66.075,66.075,66.062,66.062,81150000.0
2009-05-29 19:10:00,66.065,66.067,66.061,66.061,73750000.0
2009-05-29 19:11:00,66.044,66.044,66.005,66.017,73070000.0
2009-05-29 19:12:00,66.018,66.018,66.009,66.016,81640000.0
2009-05-29 19:13:00,66.015,66.015,66.005,66.008,86330000.0
2009-05-29 19:14:00,66.01,66.018,66.01,66.018,94910000.0
2009-05-29 19:15:00,66.034,66.049,66.017,66.045,70710000.0
2009-05-29 19:16:00,66.059,66.06,66.058,66.06,83440000.0
2009-05-29 19:17:00,66.028,66.031,66.026,66.028,110500000.0
2009-05-29 19:18:00,66.064,66.064,66.033,66.05,112960000.0
2009-05-29 19:19:00,66.043,66.062,66.043,66.048,115800000.0
2009-05-29 19:20:00,66.058,66.064,66.053,66.06,63270000.0
2009-05-29 19:21:00,66.064,66.064,66.046,66.052,93570000.0
2009-05-29 19:22:00,66.031,66.046,66.031,66.046,94230000.0
2009-05-29 19:23:00,66.032,66.045,66.032,66.038,65430000.0
2009-05-29 19:24:00,66.053,66.053,66.035,66.041,25180000.0
2009-05-29 19:25:00,66.03,66.039,66.03,66.035,69170000.0
2009-05-29 19:26:00,66.027,66.035,66.022,66.028,54380000.0
2009-05-29 19:27:00,66.046,66.046,66.031,66.031,96380000.0
2009-05-29 19:28:00,66.017,66.025,66.009,66.019,134230000.0
2009-05-29 19:29:00,66.012,66.016,66.01,66.015,65400000.0
2009-05-29 19:30:00,66.024,66.026,66.021,66.025,55390000.0
2009-05-29 19:31:00,66.01,66.016,66.01,66.014,63380000.0
2009-05-29 19:32:00,66.013,66.021,66.013,66.019,107770000.0
2009-05-29 19:33:00,66.032,66.032,65.994,65.994,54010000.0
2009-05-29 19:34:00,65.999,66.021,65.996,66.01,54500000.0
2009-05-29 19:35:00,66.015,66.015,66.002,66.01,60340000.0
2009-05-29 19:36:00,66.018,66.022,66.007,66.016,71010000.0
2009-05-29 19:37:00,66.026,66.033,66.014,66.028,74440000.0
2009-05-29 19:38:00,66.027,66.037,66.018,66.037,58300000.0
2009-05-29 19:39:00,66.048,66.048,66.04,66.041,56770000.0
2009-05-29 19:40:00,66.03,66.046,66.03,66.046,63860000.0
2009-05-29 19:41:00,66.036,66.036,66.024,66.031,63230000.0
2009-05-29 19:42:00,66.042,66.042,66.021,66.021,46140000.0
2009-05-29 19:43:00,66.036,66.058,66.03,66.058,40800000.0
2009-05-29 19:44:00,66.047,66.071,66.046,66.054,95510000.0
2009-05-29 19:45:00,66.067,66.082,66.063,66.069,114090000.0
2009-05-29 19:46:00,66.06,66.082,66.06,66.075,123960000.0
2009-05-29 19:47:00,66.084,66.084,66.065,66.072,91650000.0
2009-05-29 19:48:00,66.084,66.084,66.045,66.069,71460000.0
2009-05-29 19:49:00,66.052,66.066,66.052,66.066,30620000.0
2009-05-29 19:51:00,66.076,66.077,66.07,66.07,65530000.0
2009-05-29 19:52:00,66.06,66.068,66.058,66.065,135050000.0
2009-05-29 19:53:00,66.039,66.055,66.039,66.055,46090000.0
2009-05-29 19:54:00,66.054,66.054,66.034,66.048,38770000.0
2009-05-29 19:55:00,66.064,66.072,66.046,66.066,40210000.0
2009-05-29 19:56:00,66.07,66.086,66.07,66.086,23660000.0
2009-05-29 19:57:00,66.095,66.095,66.074,66.087,79860000.0
2009-05-29 19:58:00,66.077,66.084,66.061,66.061,65780000.0
2009-05-29 19:59:00,66.073,66.073,66.051,66.051,131760000.0
2009-05-29 20:00:00,66.063,66.083,66.047,66.083,109400000.0
2009-05-29 20:01:00,66.061,66.084,66.061,66.084,87520000.0
2009-05-29 20:02:00,66.062,66.083,66.062,66.068,132320000.0
2009-05-29 20:03:00,66.093,66.093,66.056,66.056,92120000.0
2009-05-29 20:04:00,66.056,66.057,66.045,66.057,104570000.0
2009-05-29 20:05:00,66.05,66.056,66.05,66.055,41360000.0
2009-05-29 20:06:00,66.066,66.068,66.058,66.068,41140000.0
2009-05-29 20:07:00,66.055,66.055,66.045,66.054,29600000.0
2009-05-29 20:08:00,66.064,66.065,66.053,66.065,51630000.0
2009-05-29 20:09:00,66.077,66.077,66.057,66.061,24100000.0
2009-05-29 20:10:00,66.058,66.065,66.054,66.058,47240000.0
2009-05-29 20:11:00,66.041,66.051,66.033,66.04,43700000.0
2009-05-29 20:12:00,66.066,66.066,66.046,66.055,106830000.0
2009-05-29 20:13:00,66.045,66.055,66.042,66.048,92960000.0
2009-05-29 20:14:00,66.026,66.04,66.01,66.01,63110000.0
2009-05-29 20:15:00,66.032,66.032,66.012,66.026,87490000.0
2009-05-29 20:16:00,66.012,66.025,66.012,66.017,126660000.0
2009-05-29 20:17:00,65.996,66.012,65.99,65.996,114090000.0
2009-05-29 20:18:00,66.013,66.013,65.992,65.998,162060000.0
2009-05-29 20:19:00,66.019,66.029,66.013,66.013,109880000.0
2009-05-29 20:20:00,66.001,66.023,66.001,66.023,97330000.0
2009-05-29 20:21:00,66.024,66.024,65.997,66.0,84120000.0
2009-05-29 20:22:00,65.989,65.99,65.987,65.989,92620000.0
2009-05-29 20:23:00,65.997,65.997,65.99,65.997,73070000.0
2009-05-29 20:24:00,66.015,66.017,66.007,66.007,82850000.0
2009-05-29 20:25:00,65.991,66.013,65.991,65.998,84670000.0
2009-05-29 20:26:00,66.016,66.016,65.993,66.005,34990000.0
2009-05-29 20:27:00,66.005,66.005,65.984,65.997,78820000.0
2009-05-29 20:28:00,65.985,65.985,65.942,65.942,75990000.0
2009-05-29 20:29:00,65.951,65.973,65.946,65.946,122070000.0
2009-05-29 20:30:00,65.964,65.964,65.935,65.94,101010000.0
2009-05-29 20:31:00,65.949,65.954,65.941,65.954,89630000.0
2009-05-29 20:32:00,65.948,65.953,65.93,65.93,85220000.0
2009-05-29 20:33:00,65.953,65.953,65.933,65.945,89300000.0
2009-05-29 20:34:00,65.935,65.936,65.929,65.936,59700000.0
2009-05-29 20:35:00,65.931,65.943,65.931,65.943,46720000.0
2009-05-29 20:36:00,65.946,65.947,65.93,65.93,91360000.0
2009-05-29 20:37:00,65.937,65.944,65.924,65.935,85740000.0
2009-05-29 20:38:00,65.927,65.932,65.912,65.919,73490000.0
2009-05-29 20:39:00,65.935,65.935,65.9,65.902,87310000.0
2009-05-29 20:40:00,65.887,65.892,65.877,65.886,64370000.0
2009-05-29 20:41:00,65.865,65.877,65.806,65.815,79380000.0
2009-05-29 20:42:00,65.842,65.842,65.818,65.818,74440000.0
2009-05-29 20:43:00,65.823,65.874,65.79,65.79,105040000.0
2009-05-29 20:44:00,65.775,65.818,65.775,65.787,111790000.0
2009-05-29 20:45:00,65.796,65.806,65.786,65.798,126930000.0
2009-05-29 20:46:00,65.81,65.815,65.788,65.795,111340000.0
2009-05-29 20:47:00,65.777,65.815,65.777,65.809,112020000.0
2009-05-29 20:48:00,65.817,65.828,65.792,65.828,32750000.0
2009-05-29 20:49:00,65.829,65.837,65.822,65.832,30030000.0
2009-05-29 20:50:00,65.845,65.846,65.824,65.833,73130000.0
2009-05-29 20:51:00,65.843,65.843,65.821,65.821,120200000.0
2009-05-29 20:52:00,65.841,65.853,65.838,65.838,75210000.0
2009-05-29 20:53:00,65.84,65.841,65.823,65.841,97830000.0
2009-05-29 20:54:00,65.841,65.841,65.823,65.824,132130000.0
2009-05-29 20:55:00,65.828,65.835,65.826,65.829,101120000.0
2009-05-29 20:56:00,65.824,65.829,65.815,65.818,96880000.0
2009-05-29 20:57:00,65.84,65.84,65.815,65.83,94280000.0
2009-05-29 20:58:00,65.828,65.828,65.816,65.821,85290000.0
2009-05-29 20:59:00,65.83,65.833,65.812,65.812,75960000.0
2009-05-29 21:00:00,65.834,65.834,65.821,65.821,124350000.0
2009-05-29 21:01:00,65.826,65.832,65.815,65.832,66660000.0
2009-05-29 21:02:00,65.832,65.842,65.816,65.836,105460000.0
2009-05-29 21:03:00,65.854,65.854,65.818,65.846,92040000.0
2009-05-29 21:04:00,65.846,65.861,65.841,65.855,94240000.0
2009-05-29 21:05:00,65.841,65.862,65.841,65.857,115400000.0
2009-05-29 21:06:00,65.866,65.867,65.858,65.86,107510000.0
2009-05-29 21:07:00,65.866,65.868,65.857,65.868,58590000.0
2009-05-29 21:08:00,65.873,65.881,65.873,65.875,74900000.0
2009-05-29 21:09:00,65.878,65.878,65.854,65.859,81470000.0
2009-05-29 21:10:00,65.852,65.852,65.834,65.846,65480000.0
2009-05-29 21:11:00,65.835,65.844,65.83,65.844,103290000.0
2009-05-29 21:12:00,65.861,65.861,65.825,65.838,61810000.0
2009-05-29 21:13:00,65.835,65.837,65.828,65.828,46470000.0
2009-05-29 21:14:00,65.841,65.853,65.841,65.844,100960000.0
2009-05-29 21:15:00,65.871,65.872,65.842,65.842,87030000.0
2009-05-29 21:16:00,65.848,65.851,65.831,65.847,81580000.0
2009-05-29 21:18:00,65.867,65.867,65.853,65.859,45460000.0
2009-05-29 21:19:00,65.838,65.84,65.822,65.822,66490000.0
2009-05-29 21:20:00,65.832,65.843,65.822,65.834,107820000.0
2009-05-29 21:21:00,65.851,65.851,65.817,65.827,102780000.0
2009-05-29 21:22:00,65.829,65.833,65.813,65.813,104700000.0
2009-05-29 21:24:00,65.842,65.842,65.807,65.827,103700000.0
2009-05-29 21:25:00,65.829,65.842,65.821,65.837,56460000.0
2009-05-29 21:26:00,65.83,65.845,65.824,65.828,96950000.0
2009-05-29 21:27:00,65.854,65.854,65.823,65.823,68120000.0
2009-05-29 21:28:00,65.826,65.83,65.826,65.827,58680000.0
2009-05-29 21:29:00,65.808,65.809,65.806,65.808,50690000.0
2009-05-29 21:30:00,65.823,65.823,65.802,65.807,89550000.0
2009-05-29 21:32:00,65.816,65.821,65.815,65.817,141640000.0
2009-05-29 21:33:00,65.846,65.846,65.828,65.828,118360000.0
2009-05-29 21:34:00,65.844,65.844,65.83,65.836,93580000.0
2009-05-29 21:35:00,65.824,65.836,65.824,65.836,106040000.0
2009-05-29 21:36:00,65.857,65.857,65.849,65.851,94770000.0
2009-05-29 21:37:00,65.847,65.847,65.832,65.846,147510000.0
2009-05-29 21:38:00,65.828,65.836,65.828,65.836,83500000.0
2009-05-29 21:39:00,65.856,65.856,65.839,65.855,61440000.0
2009-05-29 21:40:00,65.852,65.865,65.852,65.862,63390000.0
2009-05-29 21:41:00,65.868,65.884,65.868,65.882,104850000.0
2009-05-29 21:42:00,65.883,65.883,65.866,65.883,175530000.0
2009-05-29 21:43:00,65.889,65.896,65.882,65.893,143870000.0
2009-05-29 21:44:00,65.904,65.913,65.89,65.897,93450000.0
2009-05-29 21:45:00,65.905,65.905,65.886,65.887,69940000.0
2009-05-29 21:46:00,65.891,65.904,65.888,65.889,90350000.0
2009-05-29 21:47:00,65.895,65.899,65.885,65.886,89700000.0
2009-05-29 21:48:00,65.907,65.907,65.875,65.891,120750000.0
2009-05-29 21:49:00,65.905,65.921,65.901,65.914,143630000.0
2009-05-29 21:50:00,65.904,65.909,65.889,65.894,105810000.0
2009-05-29 21:51:00,65.921,65.921,65.904,65.919,122590000.0
2009-05-29 21:52:00,65.923,65.94,65.914,65.914,124550000.0
2009-05-29 21:53:00,65.911,65.919,65.905,65.919,104510000.0
2009-05-29 21:54:00,65.932,65.932,65.891,65.925,58960000.0
2009-05-29 21:55:00,65.909,65.922,65.909,65.921,45200000.0
2009-05-29 21:56:00,65.923,65.925,65.917,65.922,85710000.0
2009-05-29 21:57:00,65.94,65.94,65.912,65.924,104540000.0
2009-05-29 21:58:00,65.932,65.943,65.928,65.931,90290000.0
2009-05-29 21:59:00,65.918,65.927,65.918,65.927,96500000.0
2009-05-29 22:00:00,65.942,65.943,65.923,65.927,59600000.0
2009-05-29 22:01:00,65.915,65.927,65.915,65.927,107800000.0
2009-05-29 22:02:00,65.916,65.924,65.903,65.909,94050000.0
2009-05-29 22:03:00,65.9,65.921,65.891,65.901,81320000.0
2009-05-29 22:04:00,65.906,65.906,65.893,65.893,91610000.0
2009-05-29 22:05:00,65.903,65.908,65.902,65.907,70330000.0
2009-05-29 22:06:00,65.925,65.929,65.916,65.916,100450000.0
2009-05-29 22:07:00,65.915,65.922,65.908,65.916,105510000.0
2009-05-29 22:08:00,65.908,65.916,65.9,65.907,106490000.0
2009-05-29 22:09:00,65.923,65.923,65.897,65.901,66130000.0
2009-05-29 22:11:00,65.912,65.923,65.903,65.903,73500000.0
2009-05-29 22:12:00,65.925,65.926,65.908,65.917,78670000.0
2009-05-29 22:13:00,65.911,65.929,65.911,65.926,54920000.0
2009-05-29 22:14:00,65.908,65.924,65.908,65.924,89480000.0
2009-05-29 22:15:00,65.937,65.937,65.918,65.918,119520000.0
2009-05-29 22:16:00,65.908,65.921,65.908,65.917,82660000.0
2009-05-29 22:17:00,65.91,65.924,65.91,65.924,78960000.0
2009-05-29 22:18:00,65.918,65.919,65.916,65.918,71850000.0
2009-05-29 22:19:00,65.9,65.908,65.9,65.908,83060000.0
2009-05-29 22:20:00,65.893,65.893,65.881,65.893,120030000.0
2009-05-29 22:21:00,65.889,65.898,65.878,65.896,86250000.0
2009-05-29 22:22:00,65.905,65.906,65.9,65.9,81930000.0
2009-05-29 22:23:00,65.907,65.91,65.889,65.889,36330000.0
2009-05-29 22:24:00,65.907,65.913,65.9,65.908,117420000.0
2009-05-29 22:25:00,65.913,65.913,65.904,65.909,110620000.0
2009-05-29 22:26:00,65.896,65.896,65.881,65.893,104160000.0
2009-05-29 22:27:00,65.912,65.913,65.891,65.891,127710000.0
2009-05-29 22:28:00,65.896,65.897,65.887,65.895,135230000.0
2009-05-29 22:29:00,65.893,65.904,65.893,65.898,102390000.0
2009-05-29 22:30:00,65.909,65.914,65.903,65.914,99440000.0
2009-05-29 22:32:00,65.912,65.925,65.912,65.919,70580000.0
2009-05-29 22:33:00,65.908,65.915,65.901,65.909,83910000.0
2009-05-29 22:34:00,65.899,65.917,65.899,65.917,91010000.0
2009-05-29 22:36:00,65.936,65.936,65.913,65.918,73160000.0
2009-05-29 22:37:00,65.926,65.927,65.922,65.922,8110000.0
2009-05-29 22:38:00,65.907,65.907,65.901,65.905,82070000.0
2009-05-29 22:39:00,65.916,65.917,65.908,65.908,98180000.0
2009-05-29 22:40:00,65.916,65.92,65.916,65.918,85300000.0
2009-05-29 22:41:00,65.909,65.91,65.905,65.909,64820000.0
2009-05-29 22:42:00,65.923,65.924,65.91,65.91,110680000.0
2009-05-29 22:43:00,65.897,65.897,65.889,65.895,108110000.0
2009-05-29 22:44:00,65.907,65.907,65.899,65.906,95050000.0
2009-05-29 22:45:00,65.905,65.931,65.905,65.913,76460000.0
2009-05-29 22:47:00,65.921,65.925,65.913,65.913,76000000.0
2009-05-29 22:48:00,65.917,65.925,65.91,65.911,67790000.0
2009-05-29 22:49:00,65.919,65.924,65.907,65.924,112550000.0
2009-05-29 22:51:00,65.931,65.935,65.915,65.921,103010000.0
2009-05-29 22:52:00,65.908,65.91,65.907,65.908,69900000.0
2009-05-29 22:53:00,65.9,65.907,65.9,65.907,55060000.0
2009-05-29 22:54:00,65.925,65.928,65.917,65.917,85900000.0
2009-05-29 22:55:00,65.916,65.924,65.91,65.91,137450000.0
2009-05-29 22:57:00,65.926,65.928,65.913,65.913,84110000.0
2009-05-29 22:58:00,65.9,65.91,65.893,65.91,84930000.0
2009-05-29 22:59:00,65.908,65.955,65.908,65.955,100240000.0
2009-06-01 02:01:00,66.07,66.077,66.07,66.07,51770000.0
2009-06-01 02:02:00,66.063,66.093,66.05,66.05,65970000.0
2009-06-01 02:03:00,66.072,66.072,66.04,66.054,55660000.0
2009-06-01 02:04:00,66.054,66.054,66.02,66.02,82500000.0
2009-06-01 02:05:00,66.019,66.019,65.979,65.985,37280000.0
2009-06-01 02:06:00,65.996,66.016,65.991,65.996,52650000.0
2009-06-01 02:07:00,65.993,66.022,65.991,66.003,65270000.0
2009-06-01 02:08:00,65.995,66.003,65.992,65.999,61410000.0
2009-06-01 02:09:00,66.008,66.011,65.998,65.999,62340000.0
2009-06-01 02:10:00,66.01,66.014,66.003,66.014,90320000.0
2009-06-01 02:11:00,66.005,66.017,65.999,66.008,91310000.0
2009-06-01 02:12:00,66.093,66.093,66.032,66.032,84680000.0
2009-06-01 02:13:00,66.015,66.03,66.015,66.03,50430000.0
2009-06-01 02:15:00,66.052,66.053,66.04,66.053,70140000.0
2009-06-01 02:16:00,66.058,66.062,66.045,66.045,73160000.0
2009-06-01 02:17:00,66.044,66.046,66.034,66.044,73330000.0
2009-06-01 02:18:00,66.071,66.071,66.036,66.041,82720000.0
2009-06-01 02:19:00,66.044,66.045,66.034,66.038,86970000.0
2009-06-01 02:20:00,66.033,66.046,66.033,66.041,63930000.0
2009-06-01 02:21:00,66.086,66.086,66.057,66.058,120190000.0
2009-06-01 02:22:00,66.04,66.047,66.038,66.044,146640000.0
2009-06-01 02:23:00,66.059,66.082,66.052,66.072,126790000.0
2009-06-01 02:24:00,66.059,66.061,66.045,66.05,143300000.0
2009-06-01 02:25:00,66.054,66.058,66.048,66.048,69200000.0
2009-06-01 02:26:00,66.031,66.031,66.013,66.018,67910000.0
2009-06-01 02:27:00,66.001,66.007,66.001,66.003,75390000.0
2009-06-01 02:28:00,66.017,66.032,66.016,66.032,105970000.0
2009-06-01 02:29:00,66.047,66.053,66.045,66.048,59860000.0
2009-06-01 02:30:00,66.064,66.064,66.034,66.039,34050000.0
2009-06-01 02:31:00,66.032,66.054,66.026,66.05,32490000.0
2009-06-01 02:32:00,66.042,66.07,66.019,66.07,29900000.0
2009-06-01 02:33:00,66.057,66.057,66.01,66.033,57370000.0
2009-06-01 02:35:00,66.013,66.025,66.013,66.014,38780000.0
2009-06-01 02:36:00,66.025,66.03,66.021,66.023,74870000.0
2009-06-01 02:37:00,66.014,66.015,65.998,66.008,91770000.0
2009-06-01 02:38:00,65.995,66.021,65.985,66.021,108850000.0
2009-06-01 02:39:00,66.051,66.052,66.032,66.037,103730000.0
2009-06-01 02:40:00,66.032,66.032,66.016,66.027,65490000.0
2009-06-01 02:41:00,66.016,66.047,66.014,66.047,140540000.0
2009-06-01 02:42:00,66.032,66.035,66.013,66.019,89050000.0
2009-06-01 02:43:00,66.006,66.007,66.001,66.007,58960000.0
2009-06-01 02:44:00,65.995,65.999,65.967,65.989,51210000.0
2009-06-01 02:45:00,65.996,65.996,65.982,65.985,11120000.0
2009-06-01 02:46:00,65.981,65.99,65.947,65.962,47490000.0
2009-06-01 02:47:00,65.959,65.962,65.908,65.911,37700000.0
2009-06-01 02:48:00,65.907,65.908,65.867,65.891,112660000.0
2009-06-01 02:49:00,65.892,65.895,65.849,65.871,102370000.0
2009-06-01 02:50:00,65.867,65.867,65.849,65.85,49590000.0
2009-06-01 02:51:00,65.836,65.837,65.783,65.816,35180000.0
2009-06-01 02:52:00,65.805,65.819,65.801,65.801,41950000.0
2009-06-01 02:53:00,65.796,65.804,65.793,65.798,79790000.0
2009-06-01 02:54:00,65.817,65.817,65.789,65.815,68090000.0
2009-06-01 02:55:00,65.814,65.834,65.814,65.831,161700000.0
2009-06-01 02:56:00,65.825,65.83,65.806,65.818,96780000.0
2009-06-01 02:57:00,65.832,65.834,65.82,65.832,72400000.0
2009-06-01 02:58:00,65.818,65.819,65.801,65.801,37860000.0
2009-06-01 02:59:00,65.805,65.805,65.799,65.803,46290000.0
2009-06-01 03:00:00,65.797,65.806,65.751,65.755,65520000.0
2009-06-01 03:01:00,65.756,65.773,65.756,65.772,56280000.0
2009-06-01 03:02:00,65.788,65.804,65.776,65.793,49430000.0
2009-06-01 03:03:00,65.782,65.809,65.782,65.798,76410000.0
2009-06-01 03:04:00,65.801,65.802,65.774,65.799,81910000.0
2009-06-01 03:05:00,65.795,65.815,65.795,65.815,36730000.0
2009-06-01 03:06:00,65.803,65.813,65.784,65.804,75390000.0
2009-06-01 03:07:00,65.82,65.83,65.815,65.82,41140000.0
2009-06-01 03:08:00,65.827,65.842,65.826,65.83,101410000.0
2009-06-01 03:09:00,65.852,65.86,65.83,65.838,66820000.0
2009-06-01 03:10:00,65.818,65.842,65.818,65.828,51010000.0
2009-06-01 03:11:00,65.842,65.849,65.823,65.834,50640000.0
2009-06-01 03:12:00,65.849,65.849,65.813,65.823,136680000.0
2009-06-01 03:13:00,65.823,65.829,65.797,65.817,116250000.0
2009-06-01 03:14:00,65.834,65.859,65.82,65.82,47850000.0
2009-06-01 03:15:00,65.827,65.833,65.821,65.832,70570000.0
2009-06-01 03:16:00,65.844,65.85,65.833,65.84,39260000.0
2009-06-01 03:17:00,65.835,65.837,65.83,65.835,41890000.0
2009-06-01 03:18:00,65.844,65.883,65.831,65.867,81860000.0
2009-06-01 03:19:00,65.871,65.885,65.854,65.874,95120000.0
2009-06-01 03:20:00,65.873,65.887,65.866,65.881,80520000.0
2009-06-01 03:21:00,65.883,65.883,65.846,65.858,90410000.0
2009-06-01 03:22:00,65.824,65.847,65.809,65.817,92900000.0
2009-06-01 03:23:00,65.798,65.811,65.792,65.81,128370000.0
2009-06-01 03:24:00,65.804,65.819,65.786,65.808,73680000.0
2009-06-01 03:25:00,65.791,65.831,65.791,65.815,100810000.0
2009-06-01 03:26:00,65.822,65.822,65.787,65.796,67950000.0
2009-06-01 03:27:00,65.801,65.802,65.753,65.764,94490000.0
2009-06-01 03:28:00,65.778,65.789,65.757,65.786,64970000.0
2009-06-01 03:29:00,65.784,65.791,65.767,65.774,73090000.0
2009-06-01 03:30:00,65.805,65.819,65.767,65.806,87950000.0
2009-06-01 03:31:00,65.809,65.809,65.781,65.802,81300000.0
2009-06-01 03:32:00,65.818,65.818,65.789,65.789,85320000.0
2009-06-01 03:33:00,65.798,65.805,65.785,65.79,60320000.0
2009-06-01 03:34:00,65.788,65.81,65.787,65.81,98670000.0
2009-06-01 03:35:00,65.793,65.793,65.78,65.785,83410000.0
2009-06-01 03:36:00,65.786,65.786,65.759,65.766,74150000.0
2009-06-01 03:37:00,65.789,65.801,65.788,65.796,99940000.0
2009-06-01 03:38:00,65.799,65.804,65.784,65.789,92880000.0
2009-06-01 03:39:00,65.805,65.805,65.768,65.78,111370000.0
2009-06-01 03:40:00,65.78,65.785,65.771,65.784,116530000.0
2009-06-01 03:41:00,65.787,65.789,65.766,65.767,67430000.0
2009-06-01 03:42:00,65.775,65.775,65.757,65.77,69480000.0
2009-06-01 03:43:00,65.76,65.772,65.759,65.772,69720000.0
2009-06-01 03:44:00,65.762,65.771,65.754,65.768,94920000.0
2009-06-01 03:45:00,65.785,65.785,65.773,65.782,49330000.0
2009-06-01 03:46:00,65.774,65.783,65.754,65.776,80190000.0
2009-06-01 03:47:00,65.772,65.78,65.767,65.776,65070000.0
2009-06-01 03:48:00,65.795,65.795,65.772,65.775,100320000.0
2009-06-01 03:49:00,65.775,65.801,65.775,65.782,78860000.0
2009-06-01 03:50:00,65.797,65.797,65.782,65.785,27650000.0
2009-06-01 03:51:00,65.801,65.817,65.795,65.806,49540000.0
2009-06-01 03:52:00,65.819,65.831,65.817,65.82,45850000.0
2009-06-01 03:53:00,65.833,65.852,65.825,65.832,91010000.0
2009-06-01 03:54:00,65.823,65.835,65.823,65.829,93480000.0
2009-06-01 03:55:00,65.838,65.843,65.825,65.843,36710000.0
2009-06-01 03:56:00,65.84,65.86,65.834,65.86,70910000.0
2009-06-01 03:57:00,65.866,65.866,65.823,65.823,68700000.0
2009-06-01 03:58:00,65.815,65.829,65.813,65.829,40340000.0
2009-06-01 03:59:00,65.816,65.818,65.809,65.816,19850000.0
2009-06-01 04:00:00,65.824,65.825,65.804,65.814,32080000.0
2009-06-01 04:01:00,65.812,65.827,65.808,65.827,56110000.0
2009-06-01 04:02:00,65.838,65.861,65.834,65.861,81620000.0
2009-06-01 04:03:00,65.851,65.853,65.842,65.85,85040000.0
2009-06-01 04:04:00,65.858,65.866,65.847,65.86,33910000.0
2009-06-01 04:05:00,65.862,65.899,65.845,65.889,68340000.0
2009-06-01 04:06:00,65.866,65.877,65.852,65.852,36520000.0
2009-06-01 04:07:00,65.852,65.863,65.84,65.851,52700000.0
2009-06-01 04:08:00,65.859,65.864,65.852,65.864,52930000.0
2009-06-01 04:09:00,65.882,65.882,65.843,65.848,53820000.0
2009-06-01 04:10:00,65.846,65.85,65.843,65.847,21440000.0
2009-06-01 04:11:00,65.86,65.862,65.85,65.858,22960000.0
2009-06-01 04:12:00,65.867,65.869,65.839,65.854,51600000.0
2009-06-01 04:13:00,65.846,65.853,65.842,65.853,34050000.0
2009-06-01 04:14:00,65.854,65.854,65.841,65.846,37990000.0
2009-06-01 04:15:00,65.856,65.857,65.832,65.847,61420000.0
2009-06-01 04:16:00,65.837,65.854,65.836,65.854,50430000.0
2009-06-01 04:17:00,65.851,65.859,65.834,65.853,145660000.0
2009-06-01 04:18:00,65.853,65.853,65.835,65.852,82020000.0
2009-06-01 04:19:00,65.846,65.855,65.844,65.846,108700000.0
2009-06-01 04:20:00,65.863,65.884,65.855,65.884,65400000.0
2009-06-01 04:21:00,65.874,65.878,65.869,65.869,60790000.0
2009-06-01 04:22:00,65.877,65.878,65.87,65.878,44800000.0
2009-06-01 04:23:00,65.89,65.9,65.89,65.897,35740000.0
2009-06-01 04:24:00,65.91,65.911,65.887,65.895,72190000.0
2009-06-01 04:25:00,65.876,65.892,65.872,65.885,95730000.0
2009-06-01 04:26:00,65.878,65.884,65.867,65.884,38550000.0
2009-06-01 04:27:00,65.891,65.891,65.856,65.865,58150000.0
2009-06-01 04:28:00,65.842,65.842,65.825,65.835,36780000.0
2009-06-01 04:29:00,65.841,65.844,65.825,65.841,10330000.0
2009-06-01 04:30:00,65.854,65.854,65.827,65.851,45710000.0
2009-06-01 04:31:00,65.856,65.856,65.836,65.836,38550000.0
2009-06-01 04:32:00,65.838,65.843,65.835,65.84,33380000.0
2009-06-01 04:33:00,65.858,65.858,65.826,65.826,92740000.0
2009-06-01 04:34:00,65.812,65.842,65.812,65.842,88880000.0
2009-06-01 04:35:00,65.848,65.848,65.83,65.837,88800000.0
2009-06-01 04:36:00,65.842,65.844,65.824,65.84,60400000.0
2009-06-01 04:37:00,65.827,65.847,65.822,65.843,108920000.0
2009-06-01 04:38:00,65.843,65.855,65.843,65.849,124610000.0
2009-06-01 04:39:00,65.861,65.862,65.844,65.857,61880000.0
2009-06-01 04:40:00,65.85,65.851,65.835,65.843,56000000.0
2009-06-01 04:41:00,65.828,65.863,65.827,65.856,65290000.0
2009-06-01 04:42:00,65.859,65.859,65.855,65.857,72540000.0
2009-06-01 04:43:00,65.845,65.859,65.845,65.847,69280000.0
2009-06-01 04:44:00,65.84,65.849,65.831,65.831,35670000.0
2009-06-01 04:45:00,65.843,65.843,65.828,65.84,74960000.0
2009-06-01 04:46:00,65.842,65.842,65.832,65.832,84580000.0
2009-06-01 04:47:00,65.839,65.848,65.823,65.843,61940000.0
2009-06-01 04:48:00,65.834,65.835,65.822,65.829,83130000.0
2009-06-01 04:49:00,65.815,65.831,65.815,65.822,64410000.0
2009-06-01 04:50:00,65.829,65.843,65.822,65.838,75360000.0
2009-06-01 04:51:00,65.824,65.843,65.824,65.835,79800000.0
2009-06-01 04:52:00,65.817,65.824,65.809,65.817,67380000.0
2009-06-01 04:53:00,65.818,65.824,65.812,65.819,57790000.0
2009-06-01 04:54:00,65.832,65.834,65.821,65.824,86300000.0
2009-06-01 04:55:00,65.825,65.831,65.817,65.824,57780000.0
2009-06-01 04:57:00,65.84,65.84,65.805,65.814,61710000.0
2009-06-01 04:58:00,65.791,65.819,65.744,65.748,79940000.0
2009-06-01 04:59:00,65.759,65.805,65.759,65.785,120140000.0
2009-06-01 05:00:00,65.809,65.816,65.796,65.816,105960000.0
2009-06-01 05:01:00,65.806,65.813,65.784,65.792,80310000.0
2009-06-01 05:02:00,65.797,65.829,65.797,65.829,89850000.0
2009-06-01 05:03:00,65.851,65.851,65.823,65.829,121470000.0
2009-06-01 05:04:00,65.811,65.825,65.809,65.809,139540000.0
2009-06-01 05:05:00,65.819,65.833,65.809,65.831,77240000.0
2009-06-01 05:06:00,65.828,65.832,65.817,65.828,56970000.0
2009-06-01 05:07:00,65.83,65.838,65.829,65.835,74290000.0
2009-06-01 05:08:00,65.834,65.838,65.821,65.828,102560000.0
2009-06-01 05:09:00,65.842,65.845,65.835,65.839,93040000.0
2009-06-01 05:10:00,65.844,65.856,65.841,65.843,111190000.0
2009-06-01 05:11:00,65.85,65.856,65.85,65.855,63610000.0
2009-06-01 05:12:00,65.862,65.865,65.846,65.846,84250000.0
2009-06-01 05:13:00,65.835,65.841,65.823,65.828,73440000.0
2009-06-01 05:14:00,65.819,65.82,65.803,65.818,77980000.0
2009-06-01 05:15:00,65.811,65.814,65.793,65.799,92150000.0
2009-06-01 05:16:00,65.798,65.814,65.781,65.806,114180000.0
2009-06-01 05:17:00,65.795,65.819,65.795,65.819,112300000.0
2009-06-01 05:18:00,65.814,65.815,65.803,65.804,67100000.0
2009-06-01 05:19:00,65.802,65.802,65.786,65.787,86810000.0
2009-06-01 05:20:00,65.786,65.791,65.786,65.787,95290000.0
2009-06-01 05:21:00,65.811,65.811,65.778,65.778,88820000.0
2009-06-01 05:23:00,65.776,65.779,65.772,65.772,74190000.0
2009-06-01 05:24:00,65.801,65.802,65.775,65.784,74920000.0
2009-06-01 05:25:00,65.773,65.773,65.763,65.77,88180000.0
2009-06-01 05:26:00,65.783,65.794,65.78,65.792,79610000.0
2009-06-01 05:27:00,65.79,65.798,65.778,65.791,76310000.0
2009-06-01 05:28:00,65.791,65.803,65.771,65.771,102140000.0
2009-06-01 05:29:00,65.779,65.779,65.747,65.763,94930000.0
2009-06-01 05:30:00,65.77,65.781,65.759,65.77,103440000.0
2009-06-01 05:31:00,65.776,65.782,65.76,65.781,152700000.0
2009-06-01 05:32:00,65.787,65.79,65.785,65.785,120560000.0
2009-06-01 05:33:00,65.797,65.797,65.772,65.782,105750000.0
2009-06-01 05:34:00,65.771,65.783,65.771,65.778,110410000.0
2009-06-01 05:35:00,65.773,65.782,65.771,65.78,125370000.0
2009-06-01 05:36:00,65.791,65.791,65.767,65.771,33530000.0
2009-06-01 05:37:00,65.775,65.775,65.758,65.766,71480000.0
2009-06-01 05:38:00,65.767,65.776,65.761,65.772,91420000.0
2009-06-01 05:39:00,65.798,65.798,65.764,65.787,111550000.0
2009-06-01 05:40:00,65.766,65.772,65.76,65.769,91630000.0
2009-06-01 05:41:00,65.765,65.782,65.765,65.781,77910000.0
2009-06-01 05:42:00,65.8,65.8,65.777,65.778,78320000.0
2009-06-01 05:43:00,65.782,65.782,65.762,65.775,76350000.0
2009-06-01 05:44:00,65.761,65.785,65.761,65.785,120290000.0
2009-06-01 05:45:00,65.798,65.798,65.767,65.784,79150000.0
2009-06-01 05:46:00,65.78,65.787,65.77,65.78,58450000.0
2009-06-01 05:47:00,65.798,65.811,65.781,65.798,90150000.0
2009-06-01 05:48:00,65.83,65.844,65.828,65.834,84020000.0
2009-06-01 05:49:00,65.831,65.852,65.828,65.852,42930000.0
2009-06-01 05:50:00,65.842,65.859,65.816,65.838,63370000.0
2009-06-01 05:51:00,65.843,65.848,65.794,65.823,98710000.0
2009-06-01 05:52:00,65.827,65.829,65.807,65.822,106490000.0
2009-06-01 05:53:00,65.836,65.848,65.825,65.828,113160000.0
2009-06-01 05:54:00,65.857,65.857,65.838,65.85,74100000.0
2009-06-01 05:55:00,65.839,65.861,65.839,65.847,96570000.0
2009-06-01 05:56:00,65.858,65.862,65.843,65.861,83150000.0
2009-06-01 05:57:00,65.855,65.857,65.85,65.857,94960000.0
2009-06-01 05:58:00,65.857,65.885,65.857,65.875,111360000.0
2009-06-01 05:59:00,65.885,65.89,65.874,65.877,65030000.0
2009-06-01 06:00:00,65.9,65.912,65.895,65.899,88320000.0
2009-06-01 06:01:00,65.883,65.889,65.861,65.864,85190000.0
2009-06-01 06:02:00,65.849,65.861,65.839,65.856,99130000.0
2009-06-01 06:03:00,65.864,65.879,65.852,65.869,87900000.0
2009-06-01 06:04:00,65.855,65.868,65.853,65.858,52210000.0
2009-06-01 06:05:00,65.865,65.875,65.844,65.856,68640000.0
2009-06-01 06:06:00,65.867,65.874,65.847,65.87,108420000.0
2009-06-01 06:07:00,65.868,65.873,65.861,65.873,130690000.0
2009-06-01 06:08:00,65.864,65.864,65.848,65.86,125660000.0
2009-06-01 06:09:00,65.864,65.866,65.852,65.86,112870000.0
2009-06-01 06:10:00,65.848,65.868,65.844,65.855,151740000.0
2009-06-01 06:11:00,65.844,65.854,65.837,65.842,124750000.0
2009-06-01 06:12:00,65.859,65.859,65.836,65.858,92400000.0
2009-06-01 06:13:00,65.859,65.866,65.852,65.853,91190000.0
2009-06-01 06:14:00,65.859,65.862,65.856,65.858,75510000.0
2009-06-01 06:15:00,65.862,65.865,65.834,65.857,91710000.0
2009-06-01 06:16:00,65.839,65.854,65.833,65.844,138200000.0
2009-06-01 06:17:00,65.854,65.859,65.844,65.856,176100000.0
2009-06-01 06:18:00,65.847,65.864,65.842,65.847,98540000.0
2009-06-01 06:19:00,65.861,65.881,65.861,65.881,60420000.0
2009-06-01 06:20:00,65.885,65.902,65.866,65.901,54300000.0
2009-06-01 06:21:00,65.904,65.913,65.895,65.904,87240000.0
2009-06-01 06:22:00,65.913,65.933,65.913,65.933,156230000.0
2009-06-01 06:23:00,65.941,65.95,65.926,65.942,95830000.0
2009-06-01 06:24:00,65.958,65.958,65.914,65.94,96530000.0
2009-06-01 06:25:00,65.952,65.959,65.935,65.959,85400000.0
2009-06-01 06:26:00,65.944,65.962,65.941,65.958,114900000.0
2009-06-01 06:27:00,65.971,65.974,65.96,65.966,140650000.0
2009-06-01 06:28:00,65.962,65.974,65.959,65.963,121450000.0
2009-06-01 06:29:00,65.969,65.981,65.957,65.981,83190000.0
2009-06-01 06:30:00,65.972,65.983,65.954,65.961,56280000.0
2009-06-01 06:31:00,65.969,65.972,65.953,65.972,55330000.0
2009-06-01 06:32:00,65.964,65.973,65.951,65.973,70360000.0
2009-06-01 06:33:00,65.955,65.955,65.917,65.927,100660000.0
2009-06-01 06:34:00,65.932,65.946,65.93,65.932,53810000.0
2009-06-01 06:35:00,65.93,65.939,65.912,65.931,101220000.0
2009-06-01 06:36:00,65.934,65.938,65.909,65.927,106530000.0
2009-06-01 06:37:00,65.918,65.926,65.91,65.926,107990000.0
2009-06-01 06:38:00,65.933,65.935,65.922,65.925,106650000.0
2009-06-01 06:39:00,65.931,65.932,65.917,65.928,116890000.0
2009-06-01 06:40:00,65.912,65.934,65.91,65.934,68000000.0
2009-06-01 06:41:00,65.923,65.936,65.923,65.934,45750000.0
2009-06-01 06:42:00,65.942,65.942,65.928,65.938,45390000.0
2009-06-01 06:43:00,65.932,65.944,65.932,65.944,86060000.0
2009-06-01 06:44:00,65.932,65.951,65.931,65.936,98190000.0
2009-06-01 06:45:00,65.959,65.962,65.941,65.957,96520000.0
2009-06-01 06:46:00,65.968,65.972,65.955,65.965,43030000.0
2009-06-01 06:47:00,65.98,66.001,65.974,65.986,62000000.0
2009-06-01 06:48:00,66.001,66.001,65.966,65.97,103660000.0
2009-06-01 06:49:00,65.967,65.99,65.967,65.983,64860000.0
2009-06-01 06:50:00,65.972,66.002,65.972,66.0,86140000.0
2009-06-01 06:51:00,65.988,66.005,65.97,66.002,68130000.0
2009-06-01 06:52:00,65.997,66.002,65.989,65.999,55740000.0
2009-06-01 06:53:00,66.007,66.028,65.994,66.018,105980000.0
2009-06-01 06:54:00,66.022,66.024,66.005,66.016,116620000.0
2009-06-01 06:55:00,66.02,66.026,66.02,66.026,95590000.0
2009-06-01 06:56:00,66.042,66.042,66.004,66.015,101970000.0
2009-06-01 06:57:00,66.037,66.04,66.012,66.012,94710000.0
2009-06-01 06:58:00,66.006,66.013,65.986,65.986,68490000.0
2009-06-01 06:59:00,65.993,66.01,65.993,66.01,126490000.0
2009-06-01 07:00:00,66.025,66.025,66.002,66.005,78540000.0
2009-06-01 07:01:00,66.001,66.001,65.984,65.997,86070000.0
2009-06-01 07:02:00,66.005,66.01,65.992,66.007,92810000.0
2009-06-01 07:03:00,66.021,66.021,65.991,65.999,95160000.0
2009-06-01 07:04:00,65.999,66.004,65.998,66.004,97580000.0
2009-06-01 07:05:00,66.011,66.018,66.004,66.017,123270000.0
2009-06-01 07:06:00,66.011,66.015,65.999,66.011,102210000.0
2009-06-01 07:07:00,66.01,66.01,65.996,66.001,71320000.0
2009-06-01 07:08:00,66.003,66.013,66.0,66.004,121960000.0
2009-06-01 07:09:00,66.021,66.024,65.996,66.012,81710000.0
2009-06-01 07:10:00,66.02,66.026,66.001,66.011,28290000.0
2009-06-01 07:11:00,66.001,66.011,65.997,65.997,31710000.0
2009-06-01 07:12:00,66.008,66.009,65.996,66.009,96660000.0
2009-06-01 07:13:00,66.009,66.014,65.999,66.007,115880000.0
2009-06-01 07:14:00,65.999,66.019,65.997,66.011,135220000.0
2009-06-01 07:15:00,65.998,66.008,65.995,66.004,109060000.0
2009-06-01 07:16:00,66.018,66.031,66.001,66.022,102610000.0
2009-06-01 07:17:00,66.01,66.024,65.999,66.019,77600000.0
2009-06-01 07:18:00,66.008,66.018,66.002,66.006,90600000.0
2009-06-01 07:19:00,66.017,66.027,66.004,66.008,54590000.0
2009-06-01 07:20:00,66.018,66.024,66.002,66.024,82040000.0
2009-06-01 07:21:00,66.029,66.049,66.018,66.048,70770000.0
2009-06-01 07:22:00,66.037,66.051,66.026,66.048,86660000.0
2009-06-01 07:23:00,66.044,66.063,66.044,66.056,85760000.0
2009-06-01 07:24:00,66.066,66.066,66.036,66.045,40520000.0
2009-06-01 07:25:00,66.039,66.047,66.038,66.047,57490000.0
2009-06-01 07:26:00,66.047,66.049,66.047,66.047,82480000.0
2009-06-01 07:27:00,66.049,66.049,66.032,66.039,85870000.0
2009-06-01 07:28:00,66.036,66.046,66.031,66.032,92700000.0
2009-06-01 07:29:00,66.018,66.026,66.013,66.022,92050000.0
2009-06-01 07:30:00,66.042,66.049,66.014,66.04,135150000.0
2009-06-01 07:31:00,66.032,66.037,66.011,66.011,80430000.0
2009-06-01 07:32:00,66.018,66.032,66.015,66.025,87930000.0
2009-06-01 07:33:00,66.017,66.018,66.007,66.018,34150000.0
2009-06-01 07:34:00,66.004,66.013,65.994,65.994,86860000.0
2009-06-01 07:35:00,65.995,66.002,65.97,65.993,83020000.0
2009-06-01 07:36:00,65.989,65.999,65.972,65.983,76350000.0
2009-06-01 07:37:00,65.984,65.995,65.983,65.994,99570000.0
2009-06-01 07:38:00,65.988,66.014,65.988,66.006,85320000.0
2009-06-01 07:39:00,66.006,66.031,66.006,66.015,95030000.0
2009-06-01 07:40:00,66.017,66.029,65.997,66.012,117830000.0
2009-06-01 07:41:00,66.018,66.022,66.01,66.013,169100000.0
2009-06-01 07:42:00,66.027,66.038,66.022,66.031,96720000.0
2009-06-01 07:43:00,66.029,66.046,66.027,66.04,138540000.0
2009-06-01 07:44:00,66.049,66.062,66.039,66.059,82730000.0
2009-06-01 07:45:00,66.074,66.093,66.041,66.073,64380000.0
2009-06-01 07:46:00,66.069,66.069,66.046,66.056,91220000.0
2009-06-01 07:47:00,66.047,66.054,66.044,66.044,105310000.0
2009-06-01 07:48:00,66.056,66.059,66.046,66.059,40940000.0
2009-06-01 07:49:00,66.047,66.053,66.037,66.037,51200000.0
2009-06-01 07:50:00,66.038,66.046,66.012,66.021,22960000.0
2009-06-01 07:51:00,66.012,66.015,66.004,66.01,50450000.0
2009-06-01 07:52:00,66.008,66.01,66.007,66.008,28600000.0
2009-06-01 07:53:00,66.017,66.017,66.002,66.005,38550000.0
2009-06-01 07:54:00,66.001,66.006,65.993,66.006,52400000.0
2009-06-01 07:55:00,66.024,66.042,66.012,66.021,102730000.0
2009-06-01 07:56:00,66.03,66.042,66.024,66.042,87420000.0
2009-06-01 07:57:00,66.042,66.045,66.031,66.031,128430000.0
2009-06-01 07:58:00,66.033,66.035,66.022,66.022,91190000.0
2009-06-01 07:59:00,66.015,66.051,66.015,66.047,112400000.0
2009-06-01 08:00:00,66.066,66.075,66.053,66.059,127100000.0
2009-06-01 08:01:00,66.05,66.062,66.045,66.062,66100000.0
2009-06-01 08:02:00,66.053,66.071,66.053,66.061,75710000.0
2009-06-01 08:03:00,66.068,66.068,66.05,66.06,22690000.0
2009-06-01 08:04:00,66.045,66.052,66.044,66.048,33680000.0
2009-06-01 08:05:00,66.058,66.067,66.044,66.054,34310000.0
2009-06-01 08:06:00,66.064,66.064,66.037,66.054,51440000.0
2009-06-01 08:07:00,66.046,66.053,66.032,66.053,134190000.0
2009-06-01 08:08:00,66.043,66.054,66.042,66.047,72920000.0
2009-06-01 08:09:00,66.064,66.064,66.054,66.062,62350000.0
2009-06-01 08:10:00,66.06,66.06,66.044,66.056,30800000.0
2009-06-01 08:11:00,66.051,66.053,66.023,66.052,67970000.0
2009-06-01 08:12:00,66.075,66.101,66.068,66.095,83080000.0
2009-06-01 08:13:00,66.094,66.101,66.073,66.076,131370000.0
2009-06-01 08:14:00,66.056,66.072,66.043,66.054,124560000.0
2009-06-01 08:15:00,66.074,66.074,66.053,66.064,104280000.0
2009-06-01 08:16:00,66.071,66.08,66.071,66.072,39160000.0
2009-06-01 08:17:00,66.087,66.095,66.074,66.094,46740000.0
2009-06-01 08:18:00,66.101,66.115,66.074,66.085,56380000.0
2009-06-01 08:19:00,66.08,66.093,66.073,66.086,61040000.0
2009-06-01 08:20:00,66.097,66.111,66.087,66.099,64610000.0
2009-06-01 08:21:00,66.099,66.12,66.088,66.112,55460000.0
2009-06-01 08:22:00,66.102,66.113,66.096,66.101,75430000.0
2009-06-01 08:23:00,66.086,66.094,66.076,66.077,69220000.0
2009-06-01 08:24:00,66.088,66.088,66.078,66.079,64070000.0
2009-06-01 08:25:00,66.075,66.092,66.062,66.062,48740000.0
2009-06-01 08:26:00,66.072,66.072,66.042,66.042,49370000.0
2009-06-01 08:27:00,66.069,66.081,66.064,66.072,107980000.0
2009-06-01 08:28:00,66.066,66.092,66.066,66.082,62540000.0
2009-06-01 08:29:00,66.086,66.086,66.056,66.057,53730000.0
2009-06-01 08:30:00,66.067,66.078,66.055,66.078,75890000.0
2009-06-01 08:31:00,66.081,66.095,66.081,66.083,132330000.0
2009-06-01 08:32:00,66.07,66.081,66.063,66.076,103940000.0
2009-06-01 08:33:00,66.075,66.081,66.06,66.06,50350000.0
2009-06-01 08:34:00,66.053,66.073,66.053,66.056,73980000.0
2009-06-01 08:35:00,66.057,66.069,66.056,66.069,26180000.0
2009-06-01 08:36:00,66.08,66.08,66.064,66.07,63880000.0
2009-06-01 08:37:00,66.082,66.1,66.058,66.068,93350000.0
2009-06-01 08:38:00,66.054,66.063,66.043,66.058,102410000.0
2009-06-01 08:39:00,66.063,66.073,66.043,66.072,71400000.0
2009-06-01 08:40:00,66.067,66.079,66.056,66.079,108340000.0
2009-06-01 08:41:00,66.081,66.091,66.076,66.091,110890000.0
2009-06-01 08:42:00,66.094,66.13,66.094,66.126,120860000.0
2009-06-01 08:43:00,66.126,66.135,66.112,66.125,81190000.0
2009-06-01 08:44:00,66.107,66.114,66.095,66.099,70040000.0
2009-06-01 08:45:00,66.11,66.11,66.076,66.077,93990000.0
2009-06-01 08:46:00,66.077,66.081,66.066,66.08,87970000.0
2009-06-01 08:47:00,66.064,66.073,66.062,66.07,83720000.0
2009-06-01 08:48:00,66.081,66.086,66.063,66.075,73740000.0
2009-06-01 08:49:00,66.093,66.093,66.062,66.066,80300000.0
2009-06-01 08:50:00,66.081,66.094,66.069,66.085,80480000.0
2009-06-01 08:51:00,66.095,66.105,66.067,66.08,82540000.0
2009-06-01 08:52:00,66.058,66.07,66.037,66.044,85330000.0
2009-06-01 08:53:00,66.043,66.052,66.026,66.028,115340000.0
2009-06-01 08:54:00,66.046,66.046,66.006,66.011,76280000.0
2009-06-01 08:55:00,66.007,66.033,65.989,66.033,99750000.0
2009-06-01 08:56:00,65.998,66.023,65.985,66.001,90750000.0
2009-06-01 08:57:00,65.996,66.025,65.996,66.001,82220000.0
2009-06-01 08:58:00,66.016,66.021,65.985,65.998,127940000.0
2009-06-01 08:59:00,66.012,66.053,66.003,66.018,106050000.0
2009-06-01 09:00:00,66.053,66.053,66.018,66.034,77720000.0
2009-06-01 09:01:00,66.041,66.041,66.011,66.02,82610000.0
2009-06-01 09:02:00,66.027,66.027,65.989,65.994,102590000.0
2009-06-01 09:03:00,66.007,66.007,65.97,65.988,74180000.0
2009-06-01 09:04:00,65.995,66.021,65.983,66.002,44070000.0
2009-06-01 09:05:00,66.009,66.022,65.994,66.022,77590000.0
2009-06-01 09:06:00,66.04,66.054,66.016,66.024,71260000.0
2009-06-01 09:07:00,66.041,66.063,66.02,66.045,123470000.0
2009-06-01 09:08:00,66.054,66.062,66.031,66.031,42920000.0
2009-06-01 09:09:00,66.038,66.051,66.032,66.049,32950000.0
2009-06-01 09:10:00,66.037,66.064,66.035,66.042,42560000.0
2009-06-01 09:11:00,66.072,66.089,66.044,66.082,66240000.0
2009-06-01 09:12:00,66.091,66.098,66.057,66.084,117080000.0
2009-06-01 09:13:00,66.081,66.087,66.045,66.058,69060000.0
2009-06-01 09:14:00,66.077,66.085,66.037,66.043,40850000.0
2009-06-01 09:15:00,66.061,66.079,66.049,66.079,83030000.0
2009-06-01 09:16:00,66.082,66.082,66.053,66.081,56750000.0
2009-06-01 09:17:00,66.067,66.07,66.054,66.063,21350000.0
2009-06-01 09:18:00,66.073,66.073,66.045,66.055,34600000.0
2009-06-01 09:19:00,66.047,66.05,66.034,66.04,52590000.0
2009-06-01 09:20:00,66.013,66.028,66.008,66.028,45050000.0
2009-06-01 09:21:00,66.021,66.021,65.987,66.009,93910000.0
2009-06-01 09:22:00,66.019,66.022,66.006,66.013,81930000.0
2009-06-01 09:23:00,65.999,66.009,65.988,65.997,37070000.0
2009-06-01 09:24:00,66.005,66.026,65.987,66.0,54440000.0
2009-06-01 09:25:00,66.005,66.014,65.976,65.976,54410000.0
2009-06-01 09:26:00,65.98,65.995,65.977,65.979,42490000.0
2009-06-01 09:27:00,65.995,66.009,65.979,65.997,63630000.0
2009-06-01 09:28:00,66.001,66.005,65.978,65.978,42490000.0
2009-06-01 09:29:00,65.957,66.0,65.935,65.936,12400000.0
2009-06-01 09:30:00,65.921,65.921,65.895,65.919,38330000.0
2009-06-01 09:31:00,65.894,65.918,65.894,65.918,47670000.0
2009-06-01 09:32:00,65.923,65.931,65.912,65.919,42890000.0
2009-06-01 09:33:00,65.92,65.928,65.885,65.913,34110000.0
2009-06-01 09:34:00,65.922,65.937,65.922,65.928,44390000.0
2009-06-01 09:35:00,65.917,65.933,65.905,65.918,110880000.0
2009-06-01 09:36:00,65.92,65.92,65.896,65.91,134930000.0
2009-06-01 09:37:00,65.921,65.932,65.916,65.918,67190000.0
2009-06-01 09:38:00,65.921,65.921,65.895,65.909,105610000.0
2009-06-01 09:39:00,65.92,65.92,65.866,65.885,73670000.0
2009-06-01 09:40:00,65.873,65.879,65.832,65.861,72360000.0
2009-06-01 09:41:00,65.846,65.859,65.823,65.849,34050000.0
2009-06-01 09:42:00,65.849,65.849,65.821,65.833,42560000.0
2009-06-01 09:43:00,65.841,65.861,65.833,65.861,114780000.0
2009-06-01 09:44:00,65.872,65.872,65.86,65.867,76640000.0
2009-06-01 09:45:00,65.868,65.886,65.863,65.88,43280000.0
2009-06-01 09:46:00,65.874,65.878,65.85,65.86,61210000.0
2009-06-01 09:47:00,65.87,65.87,65.849,65.849,29720000.0
2009-06-01 09:48:00,65.85,65.85,65.826,65.845,11700000.0
2009-06-01 09:49:00,65.824,65.824,65.802,65.824,44430000.0
2009-06-01 09:50:00,65.819,65.831,65.815,65.828,49030000.0
2009-06-01 09:51:00,65.838,65.847,65.811,65.847,52730000.0
2009-06-01 09:52:00,65.837,65.854,65.824,65.826,96920000.0
2009-06-01 09:53:00,65.843,65.865,65.827,65.833,107880000.0
2009-06-01 09:54:00,65.862,65.863,65.849,65.849,65640000.0
2009-06-01 09:55:00,65.864,65.864,65.853,65.853,89440000.0
2009-06-01 09:56:00,65.861,65.874,65.856,65.865,117360000.0
2009-06-01 09:57:00,65.87,65.878,65.852,65.877,114740000.0
2009-06-01 09:58:00,65.861,65.879,65.861,65.872,39770000.0
2009-06-01 09:59:00,65.863,65.89,65.863,65.869,76180000.0
2009-06-01 10:00:00,65.879,65.889,65.849,65.861,75370000.0
2009-06-01 10:01:00,65.873,65.897,65.856,65.887,73110000.0
2009-06-01 10:02:00,65.891,65.891,65.872,65.885,50840000.0
2009-06-01 10:03:00,65.888,65.888,65.866,65.867,47390000.0
2009-06-01 10:04:00,65.87,65.881,65.864,65.873,91530000.0
2009-06-01 10:05:00,65.866,65.879,65.862,65.863,83390000.0
2009-06-01 10:06:00,65.877,65.882,65.867,65.867,80920000.0
2009-06-01 10:07:00,65.873,65.893,65.873,65.877,88820000.0
2009-06-01 10:08:00,65.881,65.889,65.846,65.846,72670000.0
2009-06-01 10:09:00,65.867,65.872,65.845,65.86,57990000.0
2009-06-01 10:10:00,65.871,65.884,65.866,65.869,93450000.0
2009-06-01 10:11:00,65.856,65.873,65.837,65.837,78770000.0
2009-06-01 10:12:00,65.837,65.837,65.812,65.821,74640000.0
2009-06-01 10:13:00,65.806,65.812,65.776,65.787,67420000.0
2009-06-01 10:14:00,65.78,65.789,65.767,65.777,57100000.0
2009-06-01 10:15:00,65.788,65.789,65.766,65.78,59440000.0
2009-06-01 10:16:00,65.816,65.84,65.813,65.82,58110000.0
2009-06-01 10:17:00,65.824,65.827,65.811,65.816,93280000.0
2009-06-01 10:18:00,65.815,65.82,65.8,65.808,126460000.0
2009-06-01 10:19:00,65.82,65.863,65.815,65.832,90240000.0
2009-06-01 10:20:00,65.817,65.836,65.817,65.833,103960000.0
2009-06-01 10:21:00,65.862,65.87,65.836,65.847,72340000.0
2009-06-01 10:22:00,65.864,65.89,65.863,65.888,153540000.0
2009-06-01 10:23:00,65.89,65.914,65.881,65.914,115470000.0
2009-06-01 10:24:00,65.887,65.887,65.825,65.872,64600000.0
2009-06-01 10:25:00,65.839,65.858,65.82,65.838,65250000.0
2009-06-01 10:26:00,65.831,65.854,65.827,65.832,80870000.0
2009-06-01 10:27:00,65.849,65.849,65.806,65.812,114870000.0
2009-06-01 10:28:00,65.816,65.819,65.81,65.817,100560000.0
2009-06-01 10:29:00,65.809,65.813,65.787,65.799,87850000.0
2009-06-01 10:30:00,65.817,65.82,65.796,65.815,81050000.0
2009-06-01 10:31:00,65.819,65.82,65.794,65.815,68380000.0
2009-06-01 10:32:00,65.804,65.82,65.804,65.819,79750000.0
2009-06-01 10:33:00,65.827,65.827,65.805,65.818,80360000.0
2009-06-01 10:34:00,65.819,65.83,65.816,65.816,102000000.0
2009-06-01 10:35:00,65.812,65.819,65.801,65.815,102460000.0
2009-06-01 10:36:00,65.829,65.829,65.805,65.816,97590000.0
2009-06-01 10:37:00,65.826,65.84,65.802,65.802,69180000.0
2009-06-01 10:38:00,65.795,65.826,65.795,65.805,103310000.0
2009-06-01 10:39:00,65.816,65.822,65.802,65.817,88250000.0
2009-06-01 10:40:00,65.818,65.824,65.79,65.79,75880000.0
2009-06-01 10:41:00,65.79,65.8,65.778,65.778,101980000.0
2009-06-01 10:42:00,65.801,65.803,65.759,65.774,63700000.0
2009-06-01 10:43:00,65.762,65.785,65.759,65.768,101770000.0
2009-06-01 10:44:00,65.78,65.796,65.762,65.79,86490000.0
2009-06-01 10:45:00,65.783,65.788,65.76,65.764,92060000.0
2009-06-01 10:46:00,65.771,65.771,65.711,65.73,73740000.0
2009-06-01 10:47:00,65.729,65.734,65.714,65.734,113970000.0
2009-06-01 10:48:00,65.719,65.721,65.704,65.717,80380000.0
2009-06-01 10:49:00,65.715,65.718,65.7,65.715,137190000.0
2009-06-01 10:50:00,65.715,65.724,65.713,65.718,125990000.0
2009-06-01 10:51:00,65.721,65.721,65.702,65.705,124310000.0
2009-06-01 10:52:00,65.713,65.738,65.713,65.731,104200000.0
2009-06-01 10:53:00,65.709,65.717,65.689,65.708,114630000.0
2009-06-01 10:54:00,65.717,65.717,65.696,65.712,91340000.0
2009-06-01 10:55:00,65.711,65.712,65.698,65.703,46300000.0
2009-06-01 10:56:00,65.697,65.712,65.691,65.699,82760000.0
2009-06-01 10:57:00,65.699,65.699,65.664,65.682,83670000.0
2009-06-01 10:58:00,65.664,65.687,65.649,65.661,106920000.0
2009-06-01 10:59:00,65.673,65.675,65.661,65.661,92900000.0
2009-06-01 11:00:00,65.669,65.671,65.654,65.654,84320000.0
2009-06-01 11:01:00,65.651,65.667,65.636,65.667,56240000.0
2009-06-01 11:02:00,65.67,65.68,65.661,65.669,102030000.0
2009-06-01 11:03:00,65.682,65.685,65.67,65.674,96890000.0
2009-06-01 11:04:00,65.663,65.684,65.651,65.669,101080000.0
2009-06-01 11:05:00,65.663,65.685,65.662,65.671,66510000.0
2009-06-01 11:06:00,65.681,65.681,65.662,65.677,95110000.0
2009-06-01 11:07:00,65.692,65.713,65.691,65.7,50130000.0
2009-06-01 11:08:00,65.703,65.723,65.703,65.717,59410000.0
2009-06-01 11:09:00,65.718,65.718,65.69,65.69,94250000.0
2009-06-01 11:10:00,65.702,65.709,65.696,65.698,95100000.0
2009-06-01 11:11:00,65.718,65.74,65.705,65.732,119260000.0
2009-06-01 11:12:00,65.759,65.767,65.744,65.766,80070000.0
2009-06-01 11:13:00,65.757,65.771,65.741,65.755,83880000.0
2009-06-01 11:14:00,65.78,65.802,65.772,65.787,77380000.0
2009-06-01 11:15:00,65.828,65.834,65.797,65.797,95480000.0
2009-06-01 11:16:00,65.802,65.812,65.792,65.804,85050000.0
2009-06-01 11:17:00,65.798,65.808,65.781,65.796,115830000.0
2009-06-01 11:18:00,65.796,65.798,65.769,65.783,59390000.0
2009-06-01 11:19:00,65.785,65.792,65.774,65.784,125390000.0
2009-06-01 11:20:00,65.773,65.776,65.764,65.773,65030000.0
2009-06-01 11:21:00,65.779,65.781,65.761,65.763,117870000.0
2009-06-01 11:22:00,65.77,65.789,65.766,65.776,83160000.0
2009-06-01 11:23:00,65.786,65.79,65.768,65.768,64850000.0
2009-06-01 11:24:00,65.781,65.781,65.767,65.775,66700000.0
2009-06-01 11:25:00,65.764,65.797,65.76,65.77,113720000.0
2009-06-01 11:26:00,65.758,65.76,65.737,65.757,124000000.0
2009-06-01 11:27:00,65.768,65.768,65.71,65.714,104250000.0
2009-06-01 11:28:00,65.714,65.73,65.713,65.719,145880000.0
2009-06-01 11:29:00,65.729,65.729,65.684,65.69,149790000.0
2009-06-01 11:30:00,65.703,65.724,65.703,65.711,95660000.0
2009-06-01 11:31:00,65.721,65.732,65.71,65.721,77970000.0
2009-06-01 11:32:00,65.741,65.741,65.722,65.726,106850000.0
2009-06-01 11:33:00,65.728,65.731,65.72,65.724,71710000.0
2009-06-01 11:34:00,65.73,65.76,65.73,65.752,119240000.0
2009-06-01 11:35:00,65.752,65.771,65.751,65.76,166770000.0
2009-06-01 11:36:00,65.769,65.77,65.753,65.766,160540000.0
2009-06-01 11:37:00,65.745,65.748,65.731,65.731,89260000.0
2009-06-01 11:38:00,65.736,65.743,65.727,65.734,63010000.0
2009-06-01 11:39:00,65.743,65.752,65.734,65.747,55400000.0
2009-06-01 11:40:00,65.752,65.762,65.748,65.756,101040000.0
2009-06-01 11:41:00,65.762,65.762,65.741,65.746,133820000.0
2009-06-01 11:42:00,65.768,65.771,65.744,65.754,120880000.0
2009-06-01 11:43:00,65.75,65.761,65.747,65.754,82100000.0
2009-06-01 11:44:00,65.756,65.762,65.752,65.752,90380000.0
2009-06-01 11:45:00,65.769,65.769,65.737,65.753,130300000.0
2009-06-01 11:46:00,65.75,65.755,65.734,65.745,130050000.0
2009-06-01 11:47:00,65.746,65.748,65.713,65.741,108390000.0
2009-06-01 11:48:00,65.759,65.764,65.754,65.754,62880000.0
2009-06-01 11:49:00,65.755,65.76,65.746,65.756,63520000.0
2009-06-01 11:50:00,65.753,65.77,65.746,65.747,61030000.0
2009-06-01 11:51:00,65.751,65.761,65.739,65.761,80090000.0
2009-06-01 11:52:00,65.744,65.752,65.743,65.749,62560000.0
2009-06-01 11:53:00,65.755,65.775,65.755,65.76,79110000.0
2009-06-01 11:54:00,65.786,65.786,65.763,65.776,93370000.0
2009-06-01 11:55:00,65.774,65.785,65.774,65.784,135050000.0
2009-06-01 11:56:00,65.776,65.778,65.77,65.775,103420000.0
2009-06-01 11:57:00,65.78,65.781,65.766,65.775,109710000.0
2009-06-01 11:58:00,65.769,65.784,65.769,65.784,90730000.0
2009-06-01 11:59:00,65.769,65.783,65.769,65.778,63740000.0
2009-06-01 12:00:00,65.781,65.783,65.769,65.783,44270000.0
2009-06-01 12:01:00,65.786,65.801,65.773,65.789,56310000.0
2009-06-01 12:02:00,65.807,65.821,65.804,65.82,96110000.0
2009-06-01 12:03:00,65.842,65.846,65.786,65.81,113800000.0
2009-06-01 12:04:00,65.798,65.842,65.792,65.842,66340000.0
2009-06-01 12:05:00,65.839,65.852,65.825,65.834,46200000.0
2009-06-01 12:06:00,65.852,65.853,65.843,65.846,74590000.0
2009-06-01 12:07:00,65.846,65.859,65.836,65.847,99710000.0
2009-06-01 12:08:00,65.844,65.849,65.823,65.835,75980000.0
2009-06-01 12:09:00,65.827,65.832,65.811,65.822,60460000.0
2009-06-01 12:10:00,65.828,65.839,65.823,65.837,55530000.0
2009-06-01 12:11:00,65.855,65.861,65.847,65.861,78370000.0
2009-06-01 12:12:00,65.874,65.875,65.846,65.854,107740000.0
2009-06-01 12:13:00,65.855,65.859,65.843,65.853,116730000.0
2009-06-01 12:14:00,65.851,65.87,65.851,65.867,96680000.0
2009-06-01 12:15:00,65.872,65.872,65.856,65.869,96880000.0
2009-06-01 12:16:00,65.861,65.874,65.859,65.859,71720000.0
2009-06-01 12:17:00,65.854,65.879,65.85,65.879,90160000.0
2009-06-01 12:18:00,65.895,65.895,65.877,65.886,124760000.0
2009-06-01 12:19:00,65.886,65.886,65.873,65.883,50180000.0
2009-06-01 12:20:00,65.894,65.914,65.894,65.912,93760000.0
2009-06-01 12:21:00,65.922,65.923,65.901,65.92,98140000.0
2009-06-01 12:22:00,65.925,65.927,65.915,65.915,72800000.0
2009-06-01 12:23:00,65.918,65.929,65.91,65.925,131850000.0
2009-06-01 12:24:00,65.929,65.929,65.913,65.913,93500000.0
2009-06-01 12:25:00,65.92,65.938,65.919,65.921,106220000.0
2009-06-01 12:26:00,65.921,65.927,65.918,65.92,83530000.0
2009-06-01 12:27:00,65.941,65.941,65.929,65.936,116710000.0
2009-06-01 12:28:00,65.916,65.931,65.911,65.919,60880000.0
2009-06-01 12:29:00,65.912,65.916,65.896,65.913,27450000.0
2009-06-01 12:30:00,65.904,65.907,65.867,65.878,47850000.0
2009-06-01 12:31:00,65.862,65.874,65.849,65.866,116490000.0
2009-06-01 12:32:00,65.853,65.867,65.85,65.867,116050000.0
2009-06-01 12:33:00,65.872,65.872,65.854,65.858,127560000.0
2009-06-01 12:34:00,65.87,65.896,65.865,65.867,120840000.0
2009-06-01 12:35:00,65.861,65.861,65.843,65.852,80130000.0
2009-06-01 12:36:00,65.861,65.867,65.842,65.842,99030000.0
2009-06-01 12:37:00,65.848,65.849,65.827,65.849,26630000.0
2009-06-01 12:38:00,65.858,65.863,65.847,65.862,13600000.0
2009-06-01 12:39:00,65.852,65.857,65.84,65.856,14130000.0
2009-06-01 12:40:00,65.854,65.865,65.854,65.865,9580000.0
2009-06-01 12:41:00,65.869,65.874,65.842,65.874,11700000.0
2009-06-01 12:42:00,65.867,65.878,65.862,65.878,12210000.0
2009-06-01 12:43:00,65.886,65.889,65.863,65.882,15100000.0
2009-06-01 12:44:00,65.875,65.879,65.863,65.863,16150000.0
2009-06-01 12:45:00,65.896,65.905,65.866,65.905,16940000.0
2009-06-01 12:46:00,65.876,65.892,65.867,65.889,19010000.0
2009-06-01 12:47:00,65.888,65.89,65.877,65.877,6190000.0
2009-06-01 12:48:00,65.887,65.896,65.887,65.894,5070000.0
2009-06-01 12:49:00,65.873,65.873,65.85,65.85,5630000.0
2009-06-01 12:50:00,65.87,65.876,65.866,65.867,14510000.0
2009-06-01 12:51:00,65.888,65.901,65.883,65.884,9590000.0
2009-06-01 12:52:00,65.884,65.884,65.871,65.88,5070000.0
2009-06-01 12:53:00,65.887,65.887,65.874,65.878,5120000.0
2009-06-01 12:54:00,65.888,65.891,65.882,65.891,15620000.0
2009-06-01 12:55:00,65.899,65.902,65.892,65.893,14510000.0
2009-06-01 12:57:00,65.905,65.911,65.895,65.9,70800000.0
2009-06-01 12:58:00,65.918,65.918,65.892,65.904,62300000.0
2009-06-01 12:59:00,65.907,65.915,65.901,65.908,80860000.0
2009-06-01 13:00:00,65.917,65.923,65.901,65.922,62100000.0
2009-06-01 13:01:00,65.918,65.924,65.91,65.918,102510000.0
2009-06-01 13:02:00,65.922,65.933,65.922,65.931,50740000.0
2009-06-01 13:03:00,65.939,65.939,65.913,65.913,61520000.0
2009-06-01 13:04:00,65.916,65.922,65.905,65.922,84930000.0
2009-06-01 13:05:00,65.915,65.924,65.899,65.909,73590000.0
2009-06-01 13:06:00,65.896,65.901,65.885,65.895,79110000.0
2009-06-01 13:07:00,65.881,65.891,65.875,65.889,104870000.0
2009-06-01 13:08:00,65.892,65.904,65.892,65.898,105830000.0
2009-06-01 13:09:00,65.906,65.91,65.895,65.903,95550000.0
2009-06-01 13:10:00,65.9,65.909,65.899,65.905,72830000.0
2009-06-01 13:11:00,65.917,65.921,65.904,65.915,42010000.0
2009-06-01 13:12:00,65.924,65.925,65.904,65.919,72880000.0
2009-06-01 13:13:00,65.913,65.93,65.913,65.917,78860000.0
2009-06-01 13:14:00,65.912,65.924,65.911,65.917,73450000.0
2009-06-01 13:15:00,65.93,65.932,65.9,65.915,76370000.0
2009-06-01 13:16:00,65.916,65.922,65.905,65.91,94140000.0
2009-06-01 13:17:00,65.927,65.933,65.912,65.933,61250000.0
2009-06-01 13:18:00,65.936,65.945,65.922,65.934,113790000.0
2009-06-01 13:19:00,65.941,65.953,65.94,65.95,150330000.0
2009-06-01 13:20:00,65.955,65.967,65.955,65.963,137360000.0
2009-06-01 13:21:00,65.978,65.979,65.959,65.971,140490000.0
2009-06-01 13:22:00,65.954,65.971,65.954,65.966,76100000.0
2009-06-01 13:23:00,65.955,65.955,65.94,65.946,71720000.0
2009-06-01 13:24:00,65.956,65.957,65.949,65.951,81280000.0
2009-06-01 13:25:00,65.937,65.944,65.933,65.937,100680000.0
2009-06-01 13:26:00,65.939,65.946,65.939,65.944,62170000.0
2009-06-01 13:27:00,65.957,65.957,65.941,65.947,37230000.0
2009-06-01 13:28:00,65.937,65.943,65.921,65.939,29050000.0
2009-06-01 13:29:00,65.954,65.963,65.954,65.958,26790000.0
2009-06-01 13:30:00,65.982,65.982,65.963,65.971,56790000.0
2009-06-01 13:31:00,65.98,65.983,65.973,65.983,36250000.0
2009-06-01 13:32:00,65.985,65.986,65.979,65.986,40800000.0
2009-06-01 13:33:00,65.992,65.992,65.964,65.982,73290000.0
2009-06-01 13:34:00,65.992,66.004,65.983,65.994,104580000.0
2009-06-01 13:35:00,65.998,66.004,65.991,66.003,110700000.0
2009-06-01 13:36:00,66.019,66.019,66.005,66.019,105220000.0
2009-06-01 13:37:00,66.019,66.025,66.015,66.025,67480000.0
2009-06-01 13:38:00,66.034,66.034,66.021,66.026,144770000.0
2009-06-01 13:39:00,66.037,66.037,66.009,66.027,85700000.0
2009-06-01 13:40:00,66.014,66.014,65.986,65.992,54540000.0
2009-06-01 13:41:00,65.974,65.991,65.964,65.964,46670000.0
2009-06-01 13:42:00,65.95,65.95,65.909,65.927,11690000.0
2009-06-01 13:43:00,65.919,65.924,65.911,65.911,51570000.0
2009-06-01 13:44:00,65.915,65.915,65.901,65.906,33100000.0
2009-06-01 13:45:00,65.945,65.951,65.928,65.94,103180000.0
2009-06-01 13:46:00,65.951,65.979,65.936,65.948,99020000.0
2009-06-01 13:47:00,65.952,65.963,65.937,65.955,47960000.0
2009-06-01 13:48:00,65.962,65.962,65.945,65.945,33070000.0
2009-06-01 13:49:00,65.936,65.939,65.916,65.93,45270000.0
2009-06-01 13:50:00,65.929,65.95,65.923,65.932,81970000.0
2009-06-01 13:51:00,65.955,65.955,65.943,65.943,76780000.0
2009-06-01 13:52:00,65.95,65.953,65.942,65.952,150820000.0
2009-06-01 13:53:00,65.948,65.952,65.942,65.952,98860000.0
2009-06-01 13:54:00,65.97,65.97,65.94,65.94,67170000.0
2009-06-01 13:55:00,65.94,65.959,65.94,65.958,45550000.0
2009-06-01 13:56:00,65.967,65.974,65.964,65.964,43010000.0
2009-06-01 13:57:00,65.98,65.981,65.949,65.957,61700000.0
2009-06-01 13:58:00,65.958,65.962,65.944,65.956,66670000.0
2009-06-01 13:59:00,65.95,65.964,65.939,65.941,48170000.0
2009-06-01 14:00:00,65.943,65.943,65.919,65.923,75860000.0
2009-06-01 14:01:00,65.932,65.944,65.919,65.942,77590000.0
2009-06-01 14:02:00,65.947,65.947,65.931,65.945,41350000.0
2009-06-01 14:03:00,65.959,65.962,65.933,65.955,64110000.0
2009-06-01 14:04:00,65.936,65.949,65.929,65.929,40460000.0
2009-06-01 14:05:00,65.926,65.933,65.896,65.902,100290000.0
2009-06-01 14:06:00,65.905,65.905,65.861,65.872,73680000.0
2009-06-01 14:07:00,65.869,65.89,65.859,65.879,59680000.0
2009-06-01 14:08:00,65.882,65.89,65.872,65.881,46500000.0
2009-06-01 14:09:00,65.895,65.895,65.866,65.88,134950000.0
2009-06-01 14:10:00,65.868,65.875,65.862,65.862,112500000.0
2009-06-01 14:11:00,65.874,65.877,65.864,65.877,53800000.0
2009-06-01 14:12:00,65.891,65.891,65.865,65.889,65900000.0
2009-06-01 14:13:00,65.891,65.896,65.889,65.889,37450000.0
2009-06-01 14:14:00,65.896,65.896,65.889,65.889,33720000.0
2009-06-01 14:15:00,65.907,65.911,65.895,65.904,75880000.0
2009-06-01 14:16:00,65.909,65.914,65.892,65.9,92120000.0
2009-06-01 14:17:00,65.911,65.933,65.911,65.927,76120000.0
2009-06-01 14:18:00,65.941,65.941,65.922,65.936,88220000.0
2009-06-01 14:19:00,65.943,65.945,65.932,65.937,105040000.0
2009-06-01 14:20:00,65.937,65.944,65.931,65.931,131390000.0
2009-06-01 14:21:00,65.947,65.947,65.932,65.945,70900000.0
2009-06-01 14:22:00,65.953,65.964,65.953,65.963,103140000.0
2009-06-01 14:23:00,65.971,65.981,65.964,65.981,67650000.0
2009-06-01 14:24:00,65.998,65.998,65.978,65.978,91780000.0
2009-06-01 14:25:00,65.965,65.992,65.965,65.977,64130000.0
2009-06-01 14:26:00,65.986,65.994,65.972,65.978,75390000.0
2009-06-01 14:27:00,65.993,65.994,65.977,65.978,86390000.0
2009-06-01 14:28:00,65.983,65.983,65.974,65.976,76940000.0
2009-06-01 14:29:00,65.982,65.989,65.967,65.989,85020000.0
2009-06-01 14:30:00,66.028,66.1,65.993,66.094,63640000.0
2009-06-01 14:31:00,66.12,66.131,66.114,66.131,106690000.0
2009-06-01 14:32:00,66.149,66.168,66.136,66.151,80960000.0
2009-06-01 14:33:00,66.165,66.165,66.122,66.142,69860000.0
2009-06-01 14:34:00,66.118,66.133,66.106,66.108,104500000.0
2009-06-01 14:35:00,66.107,66.116,66.104,66.107,92610000.0
2009-06-01 14:36:00,66.108,66.109,66.083,66.105,111830000.0
2009-06-01 14:37:00,66.118,66.122,66.099,66.116,128950000.0
2009-06-01 14:38:00,66.133,66.147,66.116,66.143,71580000.0
2009-06-01 14:39:00,66.179,66.187,66.156,66.165,75980000.0
2009-06-01 14:40:00,66.174,66.182,66.165,66.165,73320000.0
2009-06-01 14:41:00,66.177,66.222,66.162,66.218,99760000.0
2009-06-01 14:42:00,66.226,66.226,66.201,66.212,50240000.0
2009-06-01 14:43:00,66.228,66.279,66.212,66.254,82040000.0
2009-06-01 14:44:00,66.259,66.275,66.219,66.219,70510000.0
2009-06-01 14:45:00,66.241,66.322,66.222,66.319,98100000.0
2009-06-01 14:46:00,66.339,66.339,66.301,66.301,81420000.0
2009-06-01 14:47:00,66.298,66.315,66.287,66.291,26340000.0
2009-06-01 14:48:00,66.297,66.297,66.262,66.274,50650000.0
2009-06-01 14:49:00,66.272,66.282,66.256,66.271,47840000.0
2009-06-01 14:50:00,66.246,66.249,66.228,66.231,100420000.0
2009-06-01 14:51:00,66.219,66.219,66.196,66.214,79860000.0
2009-06-01 14:52:00,66.202,66.212,66.202,66.212,40800000.0
2009-06-01 14:53:00,66.219,66.224,66.211,66.212,70750000.0
2009-06-01 14:54:00,66.222,66.224,66.212,66.218,73460000.0
2009-06-01 14:55:00,66.225,66.232,66.224,66.225,39060000.0
2009-06-01 14:56:00,66.224,66.237,66.224,66.237,18830000.0
2009-06-01 14:57:00,66.255,66.269,66.242,66.25,37550000.0
2009-06-01 14:58:00,66.257,66.263,66.244,66.258,51720000.0
2009-06-01 14:59:00,66.224,66.242,66.213,66.242,84470000.0
2009-06-01 15:00:00,66.246,66.271,66.236,66.266,89610000.0
2009-06-01 15:01:00,66.285,66.313,66.269,66.282,30810000.0
2009-06-01 15:02:00,66.311,66.34,66.291,66.291,65970000.0
2009-06-01 15:03:00,66.3,66.309,66.294,66.297,33310000.0
2009-06-01 15:04:00,66.308,66.311,66.293,66.311,64140000.0
2009-06-01 15:05:00,66.321,66.366,66.315,66.324,47100000.0
2009-06-01 15:06:00,66.343,66.348,66.303,66.324,51250000.0
2009-06-01 15:07:00,66.314,66.354,66.31,66.319,20700000.0
2009-06-01 15:08:00,66.323,66.351,66.323,66.349,17110000.0
2009-06-01 15:09:00,66.349,66.349,66.326,66.337,56770000.0
2009-06-01 15:10:00,66.335,66.343,66.319,66.343,30290000.0
2009-06-01 15:11:00,66.353,66.365,66.347,66.347,41620000.0
2009-06-01 15:12:00,66.363,66.416,66.346,66.401,65710000.0
2009-06-01 15:13:00,66.417,66.452,66.413,66.433,50550000.0
2009-06-01 15:14:00,66.474,66.48,66.447,66.48,155290000.0
2009-06-01 15:15:00,66.492,66.492,66.458,66.458,87370000.0
2009-06-01 15:16:00,66.442,66.45,66.435,66.445,110930000.0
2009-06-01 15:17:00,66.425,66.434,66.411,66.411,70920000.0
2009-06-01 15:18:00,66.416,66.416,66.379,66.379,62430000.0
2009-06-01 15:19:00,66.39,66.415,66.38,66.415,44220000.0
2009-06-01 15:20:00,66.412,66.44,66.412,66.427,35010000.0
2009-06-01 15:21:00,66.418,66.418,66.386,66.409,81810000.0
2009-06-01 15:22:00,66.411,66.418,66.359,66.376,93730000.0
2009-06-01 15:23:00,66.366,66.385,66.353,66.363,43040000.0
2009-06-01 15:24:00,66.39,66.403,66.366,66.392,62870000.0
2009-06-01 15:25:00,66.378,66.389,66.374,66.389,41420000.0
2009-06-01 15:26:00,66.385,66.411,66.381,66.411,14320000.0
2009-06-01 15:27:00,66.411,66.411,66.388,66.403,43930000.0
2009-06-01 15:28:00,66.391,66.405,66.39,66.39,35920000.0
2009-06-01 15:29:00,66.396,66.406,66.391,66.399,36700000.0
2009-06-01 15:30:00,66.415,66.421,66.399,66.408,101700000.0
2009-06-01 15:31:00,66.419,66.433,66.413,66.419,86290000.0
2009-06-01 15:32:00,66.409,66.425,66.401,66.418,91640000.0
2009-06-01 15:33:00,66.428,66.428,66.41,66.412,63950000.0
2009-06-01 15:34:00,66.428,66.449,66.419,66.442,113890000.0
2009-06-01 15:35:00,66.433,66.446,66.431,66.439,126580000.0
2009-06-01 15:36:00,66.435,66.443,66.425,66.439,61090000.0
2009-06-01 15:37:00,66.415,66.422,66.404,66.412,63840000.0
2009-06-01 15:38:00,66.402,66.407,66.393,66.399,77640000.0
2009-06-01 15:39:00,66.388,66.388,66.365,66.368,73230000.0
2009-06-01 15:40:00,66.375,66.381,66.352,66.373,63230000.0
2009-06-01 15:41:00,66.385,66.402,66.373,66.397,34870000.0
2009-06-01 15:42:00,66.392,66.394,66.369,66.382,76450000.0
2009-06-01 15:43:00,66.365,66.391,66.365,66.384,88570000.0
2009-06-01 15:44:00,66.388,66.413,66.385,66.401,69970000.0
2009-06-01 15:45:00,66.406,66.422,66.385,66.397,87520000.0
2009-06-01 15:46:00,66.391,66.399,66.377,66.39,67740000.0
2009-06-01 15:47:00,66.377,66.381,66.37,66.37,69930000.0
2009-06-01 15:48:00,66.383,66.385,66.373,66.373,80020000.0
2009-06-01 15:49:00,66.377,66.392,66.368,66.377,68680000.0
2009-06-01 15:50:00,66.395,66.403,66.392,66.4,58380000.0
2009-06-01 15:51:00,66.415,66.435,66.406,66.418,92440000.0
2009-06-01 15:52:00,66.429,66.439,66.427,66.438,57010000.0
2009-06-01 15:53:00,66.43,66.438,66.43,66.436,33220000.0
2009-06-01 15:54:00,66.446,66.455,66.436,66.454,60750000.0
2009-06-01 15:55:00,66.45,66.47,66.447,66.447,79090000.0
2009-06-01 15:56:00,66.459,66.467,66.451,66.46,126050000.0
2009-06-01 15:57:00,66.479,66.499,66.465,66.47,111500000.0
2009-06-01 15:58:00,66.479,66.528,66.475,66.524,85280000.0
2009-06-01 15:59:00,66.511,66.52,66.495,66.495,84980000.0
2009-06-01 16:00:00,66.528,66.53,66.504,66.513,112490000.0
2009-06-01 16:01:00,66.541,66.625,66.52,66.625,127910000.0
2009-06-01 16:02:00,66.642,66.655,66.625,66.63,78950000.0
2009-06-01 16:03:00,66.645,66.679,66.634,66.642,51820000.0
2009-06-01 16:04:00,66.642,66.657,66.641,66.657,72390000.0
2009-06-01 16:05:00,66.675,66.714,66.669,66.697,101530000.0
2009-06-01 16:06:00,66.708,66.714,66.69,66.694,101080000.0
2009-06-01 16:07:00,66.706,66.769,66.706,66.763,114690000.0
2009-06-01 16:08:00,66.782,66.79,66.765,66.79,61140000.0
2009-06-01 16:09:00,66.824,66.883,66.793,66.82,76110000.0
2009-06-01 16:10:00,66.855,66.904,66.849,66.856,71200000.0
2009-06-01 16:11:00,66.838,66.862,66.835,66.843,69770000.0
2009-06-01 16:12:00,66.857,66.857,66.814,66.825,96310000.0
2009-06-01 16:13:00,66.831,66.831,66.795,66.808,90570000.0
2009-06-01 16:14:00,66.812,66.812,66.795,66.804,107880000.0
2009-06-01 16:15:00,66.819,66.822,66.785,66.816,62890000.0
2009-06-01 16:16:00,66.821,66.859,66.814,66.859,80090000.0
2009-06-01 16:17:00,66.864,66.908,66.85,66.9,87340000.0
2009-06-01 16:18:00,66.917,66.917,66.889,66.896,79770000.0
2009-06-01 16:19:00,66.868,66.891,66.856,66.884,94990000.0
2009-06-01 16:20:00,66.883,66.889,66.877,66.887,70060000.0
2009-06-01 16:21:00,66.887,66.887,66.864,66.88,77220000.0
2009-06-01 16:22:00,66.874,66.883,66.863,66.871,91560000.0
2009-06-01 16:23:00,66.879,66.901,66.874,66.883,86490000.0
2009-06-01 16:24:00,66.901,66.901,66.873,66.886,84530000.0
2009-06-01 16:25:00,66.897,66.944,66.88,66.935,104520000.0
2009-06-01 16:26:00,66.931,66.938,66.908,66.915,97440000.0
2009-06-01 16:27:00,66.923,66.923,66.899,66.913,100660000.0
2009-06-01 16:28:00,66.903,66.909,66.886,66.9,136820000.0
2009-06-01 16:29:00,66.89,66.9,66.885,66.888,119700000.0
2009-06-01 16:30:00,66.91,66.922,66.881,66.92,113920000.0
2009-06-01 16:31:00,66.915,66.924,66.902,66.911,107410000.0
2009-06-01 16:32:00,66.887,66.903,66.866,66.866,114560000.0
2009-06-01 16:33:00,66.885,66.885,66.853,66.878,32590000.0
2009-06-01 16:34:00,66.858,66.858,66.843,66.849,75870000.0
2009-06-01 16:35:00,66.861,66.875,66.845,66.867,83420000.0
2009-06-01 16:36:00,66.876,66.884,66.864,66.871,104010000.0
2009-06-01 16:37:00,66.87,66.872,66.858,66.868,82890000.0
2009-06-01 16:38:00,66.851,66.872,66.851,66.869,70790000.0
2009-06-01 16:39:00,66.869,66.882,66.866,66.866,85540000.0
2009-06-01 16:40:00,66.871,66.878,66.854,66.86,79100000.0
2009-06-01 16:41:00,66.851,66.884,66.835,66.884,118510000.0
2009-06-01 16:42:00,66.906,66.907,66.859,66.876,86280000.0
2009-06-01 16:43:00,66.869,66.884,66.862,66.864,53580000.0
2009-06-01 16:44:00,66.873,66.878,66.855,66.862,81510000.0
2009-06-01 16:45:00,66.87,66.871,66.846,66.866,82060000.0
2009-06-01 16:46:00,66.879,66.883,66.864,66.87,43170000.0
2009-06-01 16:47:00,66.854,66.866,66.822,66.846,65550000.0
2009-06-01 16:48:00,66.881,66.895,66.829,66.838,96300000.0
2009-06-01 16:49:00,66.838,66.859,66.823,66.823,106620000.0
2009-06-01 16:50:00,66.816,66.846,66.816,66.825,107040000.0
2009-06-01 16:51:00,66.835,66.843,66.819,66.819,70260000.0
2009-06-01 16:52:00,66.828,66.851,66.825,66.843,96690000.0
2009-06-01 16:53:00,66.838,66.861,66.836,66.843,79020000.0
2009-06-01 16:54:00,66.869,66.869,66.854,66.868,93220000.0
2009-06-01 16:55:00,66.879,66.901,66.871,66.901,112280000.0
2009-06-01 16:56:00,66.912,66.938,66.912,66.932,63350000.0
2009-06-01 16:57:00,66.971,67.014,66.971,66.983,99650000.0
2009-06-01 16:58:00,67.026,67.068,67.009,67.041,83350000.0
2009-06-01 16:59:00,67.039,67.074,67.036,67.054,102910000.0
2009-06-01 17:00:00,67.068,67.068,67.019,67.043,87270000.0
2009-06-01 17:01:00,67.047,67.074,67.035,67.041,51690000.0
2009-06-01 17:02:00,67.05,67.06,67.043,67.046,70060000.0
2009-06-01 17:03:00,67.062,67.062,67.02,67.028,97680000.0
2009-06-01 17:04:00,67.026,67.065,67.025,67.044,118550000.0
2009-06-01 17:05:00,67.065,67.082,67.039,67.063,126320000.0
2009-06-01 17:06:00,67.07,67.092,67.059,67.076,103560000.0
2009-06-01 17:07:00,67.084,67.098,67.074,67.076,145020000.0
2009-06-01 17:08:00,67.06,67.099,67.06,67.088,121350000.0
2009-06-01 17:09:00,67.12,67.12,67.083,67.105,92450000.0
2009-06-01 17:10:00,67.079,67.094,67.062,67.064,86550000.0
2009-06-01 17:11:00,67.054,67.056,67.042,67.049,74370000.0
2009-06-01 17:12:00,67.064,67.064,67.028,67.039,93220000.0
2009-06-01 17:13:00,67.033,67.047,67.024,67.029,136290000.0
2009-06-01 17:14:00,67.032,67.038,67.004,67.033,172800000.0
2009-06-01 17:15:00,67.034,67.042,67.011,67.025,95960000.0
2009-06-01 17:16:00,67.043,67.043,67.019,67.041,63090000.0
2009-06-01 17:17:00,67.045,67.047,67.022,67.03,58810000.0
2009-06-01 17:18:00,67.03,67.03,66.987,66.987,84480000.0
2009-06-01 17:19:00,66.984,66.991,66.969,66.991,146730000.0
2009-06-01 17:20:00,66.973,66.984,66.972,66.972,99400000.0
2009-06-01 17:21:00,66.99,66.99,66.965,66.968,101330000.0
2009-06-01 17:22:00,66.956,66.975,66.955,66.965,82950000.0
2009-06-01 17:23:00,66.973,66.978,66.951,66.956,104550000.0
2009-06-01 17:24:00,66.962,66.962,66.936,66.946,138570000.0
2009-06-01 17:25:00,66.956,66.97,66.947,66.958,124620000.0
2009-06-01 17:26:00,66.965,66.992,66.965,66.992,79030000.0
2009-06-01 17:27:00,67.002,67.004,66.984,66.989,44500000.0
2009-06-01 17:28:00,66.993,67.031,66.988,67.022,56950000.0
2009-06-01 17:29:00,67.043,67.069,67.043,67.06,67950000.0
2009-06-01 17:30:00,67.054,67.068,67.044,67.068,96160000.0
2009-06-01 17:31:00,67.07,67.081,67.069,67.073,52760000.0
2009-06-01 17:32:00,67.071,67.072,67.056,67.07,96410000.0
2009-06-01 17:33:00,67.076,67.076,67.036,67.036,106700000.0
2009-06-01 17:34:00,67.035,67.047,67.013,67.013,103290000.0
2009-06-01 17:35:00,67.011,67.019,66.985,67.005,98010000.0
2009-06-01 17:36:00,67.012,67.026,66.98,66.994,112860000.0
2009-06-01 17:37:00,66.995,67.003,66.983,66.983,72250000.0
2009-06-01 17:38:00,66.999,67.01,66.984,67.01,49720000.0
2009-06-01 17:39:00,67.011,67.012,66.986,67.005,48180000.0
2009-06-01 17:40:00,67.004,67.026,66.986,67.004,84630000.0
2009-06-01 17:41:00,67.019,67.02,67.005,67.012,87150000.0
2009-06-01 17:42:00,67.016,67.016,66.989,66.989,92450000.0
2009-06-01 17:43:00,66.991,66.991,66.97,66.99,44590000.0
2009-06-01 17:44:00,66.983,66.983,66.968,66.968,56740000.0
2009-06-01 17:45:00,66.988,66.989,66.969,66.976,98210000.0
2009-06-01 17:46:00,66.976,67.001,66.976,66.995,58530000.0
2009-06-01 17:47:00,66.991,67.001,66.989,66.996,79020000.0
2009-06-01 17:48:00,67.001,67.008,66.982,66.992,64650000.0
2009-06-01 17:49:00,67.001,67.003,66.984,66.984,53980000.0
2009-06-01 17:50:00,66.986,66.99,66.969,66.986,105520000.0
2009-06-01 17:51:00,66.983,66.991,66.974,66.987,114540000.0
2009-06-01 17:52:00,66.978,66.991,66.968,66.983,89590000.0
2009-06-01 17:53:00,66.986,66.998,66.967,66.972,89150000.0
2009-06-01 17:54:00,66.996,67.008,66.98,66.99,95370000.0
2009-06-01 17:55:00,66.963,66.977,66.961,66.966,57150000.0
2009-06-01 17:56:00,66.949,66.956,66.947,66.949,115060000.0
2009-06-01 17:57:00,66.963,66.963,66.941,66.953,75930000.0
2009-06-01 17:58:00,66.922,66.923,66.899,66.91,83610000.0
2009-06-01 17:59:00,66.898,66.909,66.896,66.904,89870000.0
2009-06-01 18:00:00,66.9,66.903,66.822,66.822,88610000.0
2009-06-01 18:01:00,66.809,66.815,66.801,66.807,95970000.0
2009-06-01 18:02:00,66.801,66.823,66.793,66.801,117180000.0
2009-06-01 18:03:00,66.79,66.79,66.775,66.78,109320000.0
2009-06-01 18:04:00,66.782,66.788,66.772,66.774,80270000.0
2009-06-01 18:05:00,66.78,66.782,66.762,66.768,116520000.0
2009-06-01 18:06:00,66.77,66.772,66.734,66.762,79590000.0
2009-06-01 18:07:00,66.747,66.749,66.736,66.747,27180000.0
2009-06-01 18:08:00,66.751,66.769,66.743,66.769,39550000.0
2009-06-01 18:09:00,66.776,66.776,66.761,66.773,97650000.0
2009-06-01 18:10:00,66.786,66.798,66.784,66.784,106110000.0
2009-06-01 18:11:00,66.79,66.795,66.779,66.795,119310000.0
2009-06-01 18:12:00,66.814,66.814,66.796,66.808,107500000.0
2009-06-01 18:13:00,66.803,66.825,66.803,66.813,98920000.0
2009-06-01 18:14:00,66.836,66.86,66.836,66.847,74220000.0
2009-06-01 18:15:00,66.869,66.875,66.852,66.875,79720000.0
2009-06-01 18:16:00,66.871,66.871,66.858,66.86,12580000.0
2009-06-01 18:17:00,66.841,66.846,66.84,66.84,19210000.0
2009-06-01 18:18:00,66.846,66.849,66.832,66.849,7930000.0
2009-06-01 18:19:00,66.845,66.845,66.836,66.845,14360000.0
2009-06-01 18:20:00,66.86,66.863,66.846,66.854,12020000.0
2009-06-01 18:21:00,66.875,66.875,66.848,66.868,18230000.0
2009-06-01 18:22:00,66.868,66.868,66.855,66.855,3940000.0
2009-06-01 18:23:00,66.843,66.856,66.825,66.849,17730000.0
2009-06-01 18:24:00,66.839,66.839,66.804,66.804,8300000.0
2009-06-01 18:25:00,66.804,66.804,66.791,66.8,15220000.0
2009-06-01 18:26:00,66.798,66.8,66.784,66.789,13710000.0
2009-06-01 18:27:00,66.782,66.782,66.76,66.777,11690000.0
2009-06-01 18:28:00,66.757,66.766,66.752,66.756,14320000.0
2009-06-01 18:29:00,66.779,66.795,66.769,66.795,21640000.0
2009-06-01 18:30:00,66.813,66.814,66.799,66.804,12810000.0
2009-06-01 18:31:00,66.824,66.826,66.807,66.826,8640000.0
2009-06-01 18:32:00,66.848,66.876,66.839,66.863,13900000.0
2009-06-01 18:33:00,66.862,66.868,66.852,66.852,20130000.0
2009-06-01 18:34:00,66.862,66.868,66.862,66.866,8830000.0
2009-06-01 18:35:00,66.88,66.92,66.877,66.92,16230000.0
2009-06-01 18:36:00,66.933,66.949,66.928,66.936,21630000.0
2009-06-01 18:37:00,66.947,66.978,66.936,66.978,13750000.0
2009-06-01 18:38:00,66.994,66.999,66.984,66.999,13750000.0
2009-06-01 18:39:00,66.995,67.004,66.985,66.986,15110000.0
2009-06-01 18:40:00,66.991,66.991,66.985,66.985,4130000.0
2009-06-01 18:41:00,66.986,66.986,66.96,66.977,12790000.0
2009-06-01 18:42:00,66.974,66.982,66.967,66.982,8270000.0
2009-06-01 18:43:00,66.959,66.968,66.955,66.964,21920000.0
2009-06-01 18:44:00,66.957,66.972,66.955,66.956,11840000.0
2009-06-01 18:45:00,66.968,66.968,66.944,66.944,17170000.0
2009-06-01 18:46:00,66.948,66.968,66.947,66.956,9250000.0
2009-06-01 18:47:00,66.963,66.965,66.958,66.964,16000000.0
2009-06-01 18:48:00,66.958,66.965,66.917,66.917,10330000.0
2009-06-01 18:49:00,66.889,66.918,66.849,66.865,13000000.0
2009-06-01 18:50:00,66.849,66.862,66.844,66.846,14170000.0
2009-06-01 18:51:00,66.85,66.85,66.836,66.836,3940000.0
2009-06-01 18:52:00,66.826,66.843,66.816,66.837,18900000.0
2009-06-01 18:53:00,66.851,66.868,66.845,66.859,11880000.0
2009-06-01 18:54:00,66.864,66.867,66.861,66.867,8680000.0
2009-06-01 18:55:00,66.869,66.869,66.854,66.854,11640000.0
2009-06-01 18:56:00,66.871,66.885,66.856,66.873,16380000.0
2009-06-01 18:57:00,66.9,66.935,66.869,66.92,15810000.0
2009-06-01 18:58:00,66.945,66.955,66.938,66.94,19520000.0
2009-06-01 18:59:00,66.948,66.948,66.925,66.942,12960000.0
2009-06-01 19:00:00,66.948,66.964,66.944,66.954,13150000.0
2009-06-01 19:01:00,66.927,66.953,66.927,66.945,9390000.0
2009-06-01 19:02:00,66.955,66.958,66.943,66.952,9250000.0
2009-06-01 19:03:00,66.948,66.948,66.923,66.936,10760000.0
2009-06-01 19:04:00,66.93,66.95,66.925,66.94,15810000.0
2009-06-01 19:05:00,66.943,66.945,66.942,66.945,4880000.0
2009-06-01 19:06:00,66.95,66.95,66.941,66.945,17570000.0
2009-06-01 19:07:00,66.93,66.94,66.92,66.937,10550000.0
2009-06-01 19:08:00,66.916,66.923,66.907,66.922,10790000.0
2009-06-01 19:09:00,66.944,66.945,66.933,66.936,6440000.0
2009-06-01 19:10:00,66.945,66.947,66.924,66.946,12430000.0
2009-06-01 19:11:00,66.919,66.926,66.91,66.926,10750000.0
2009-06-01 19:12:00,66.939,66.939,66.922,66.934,11680000.0
2009-06-01 19:13:00,66.934,66.935,66.906,66.925,18400000.0
2009-06-01 19:14:00,66.921,66.924,66.921,66.924,5630000.0
2009-06-01 19:15:00,66.925,66.925,66.9,66.902,13900000.0
2009-06-01 19:16:00,66.897,66.898,66.897,66.898,5110000.0
2009-06-01 19:17:00,66.883,66.893,66.883,66.893,8070000.0
2009-06-01 19:18:00,66.903,66.903,66.883,66.896,11890000.0
2009-06-01 19:19:00,66.906,66.906,66.893,66.896,7320000.0
2009-06-01 19:20:00,66.905,66.906,66.884,66.889,15460000.0
2009-06-01 19:21:00,66.906,66.906,66.898,66.9,9210000.0
2009-06-01 19:22:00,66.899,66.899,66.891,66.895,10890000.0
2009-06-01 19:23:00,66.907,66.911,66.896,66.907,12810000.0
2009-06-01 19:24:00,66.919,66.925,66.913,66.922,9760000.0
2009-06-01 19:25:00,66.915,66.927,66.915,66.919,15260000.0
2009-06-01 19:26:00,66.922,66.937,66.922,66.932,7130000.0
2009-06-01 19:27:00,66.937,66.941,66.93,66.93,4690000.0
2009-06-01 19:28:00,66.943,66.944,66.928,66.941,9620000.0
2009-06-01 19:29:00,66.933,66.942,66.921,66.934,22470000.0
2009-06-01 19:30:00,66.935,66.935,66.922,66.931,15620000.0
2009-06-01 19:31:00,66.919,66.935,66.919,66.935,9020000.0
2009-06-01 19:32:00,66.927,66.927,66.927,66.927,1690000.0
2009-06-01 19:33:00,66.937,66.937,66.921,66.934,14530000.0
2009-06-01 19:34:00,66.93,66.93,66.902,66.902,16820000.0
2009-06-01 19:35:00,66.906,66.906,66.889,66.898,17080000.0
2009-06-01 19:36:00,66.9,66.9,66.875,66.882,6390000.0
2009-06-01 19:37:00,66.867,66.867,66.84,66.84,5860000.0
2009-06-01 19:38:00,66.832,66.832,66.825,66.825,4890000.0
2009-06-01 19:39:00,66.847,66.847,66.844,66.844,3380000.0
2009-06-01 19:40:00,66.821,66.833,66.821,66.832,9770000.0
2009-06-01 19:41:00,66.834,66.835,66.831,66.833,7140000.0
2009-06-01 19:42:00,66.846,66.846,66.838,66.841,4880000.0
2009-06-01 19:43:00,66.83,66.83,66.82,66.82,6050000.0
2009-06-01 19:44:00,66.813,66.816,66.783,66.797,16190000.0
2009-06-01 19:45:00,66.811,66.811,66.786,66.807,10140000.0
2009-06-01 19:46:00,66.805,66.805,66.793,66.8,12400000.0
2009-06-01 19:47:00,66.823,66.823,66.799,66.823,8270000.0
2009-06-01 19:48:00,66.83,66.85,66.823,66.835,20180000.0
2009-06-01 19:49:00,66.837,66.868,66.837,66.857,10900000.0
2009-06-01 19:50:00,66.865,66.872,66.847,66.847,17420000.0
2009-06-01 19:51:00,66.868,66.868,66.856,66.86,9850000.0
2009-06-01 19:52:00,66.854,66.871,66.854,66.868,10180000.0
2009-06-01 19:53:00,66.853,66.868,66.852,66.866,14100000.0
2009-06-01 19:54:00,66.861,66.861,66.85,66.85,4140000.0
2009-06-01 19:55:00,66.849,66.857,66.846,66.855,12790000.0
2009-06-01 19:56:00,66.837,66.839,66.824,66.839,12070000.0
2009-06-01 19:57:00,66.843,66.858,66.836,66.84,17510000.0
2009-06-01 19:58:00,66.844,66.844,66.833,66.84,10010000.0
2009-06-01 19:59:00,66.839,66.842,66.818,66.822,21980000.0
2009-06-01 20:00:00,66.847,66.847,66.828,66.843,8310000.0
2009-06-01 20:01:00,66.85,66.864,66.84,66.843,13510000.0
2009-06-01 20:02:00,66.833,66.845,66.833,66.838,8640000.0
2009-06-01 20:03:00,66.851,66.851,66.833,66.842,6200000.0
2009-06-01 20:04:00,66.837,66.848,66.834,66.836,22010000.0
2009-06-01 20:05:00,66.842,66.857,66.839,66.849,10750000.0
2009-06-01 20:06:00,66.855,66.861,66.849,66.859,15110000.0
2009-06-01 20:07:00,66.864,66.865,66.863,66.864,6020000.0
2009-06-01 20:08:00,66.868,66.868,66.868,66.868,1690000.0
2009-06-01 20:09:00,66.869,66.869,66.846,66.846,13890000.0
2009-06-01 20:10:00,66.845,66.852,66.844,66.847,16040000.0
2009-06-01 20:11:00,66.825,66.842,66.825,66.842,6240000.0
2009-06-01 20:12:00,66.852,66.852,66.838,66.842,10410000.0
2009-06-01 20:13:00,66.846,66.851,66.842,66.845,10750000.0
2009-06-01 20:15:00,66.858,66.863,66.845,66.85,68400000.0
2009-06-01 20:16:00,66.841,66.862,66.835,66.855,51760000.0
2009-06-01 20:17:00,66.885,66.905,66.884,66.904,80420000.0
2009-06-01 20:18:00,66.919,66.925,66.906,66.923,60940000.0
2009-06-01 20:19:00,66.885,66.907,66.857,66.868,97400000.0
2009-06-01 20:20:00,66.861,66.873,66.852,66.869,43400000.0
2009-06-01 20:21:00,66.895,66.932,66.879,66.922,58060000.0
2009-06-01 20:22:00,66.926,66.937,66.917,66.922,70480000.0
2009-06-01 20:23:00,66.932,66.932,66.922,66.932,69040000.0
2009-06-01 20:24:00,66.933,66.934,66.912,66.915,77830000.0
2009-06-01 20:25:00,66.924,66.924,66.895,66.906,94380000.0
2009-06-01 20:26:00,66.924,66.929,66.919,66.925,103450000.0
2009-06-01 20:27:00,66.924,66.948,66.92,66.942,82590000.0
2009-06-01 20:28:00,66.956,66.962,66.943,66.962,61930000.0
2009-06-01 20:29:00,66.955,66.956,66.948,66.956,37270000.0
2009-06-01 20:30:00,66.947,66.947,66.9,66.909,65040000.0
2009-06-01 20:31:00,66.905,66.927,66.904,66.909,70680000.0
2009-06-01 20:32:00,66.92,66.923,66.905,66.909,68600000.0
2009-06-01 20:33:00,66.932,66.932,66.911,66.92,74660000.0
2009-06-01 20:34:00,66.917,66.924,66.915,66.917,81380000.0
2009-06-01 20:35:00,66.916,66.919,66.906,66.919,57390000.0
2009-06-01 20:36:00,66.929,66.929,66.902,66.928,109700000.0
2009-06-01 20:37:00,66.927,66.935,66.918,66.924,135000000.0
2009-06-01 20:38:00,66.924,66.927,66.918,66.918,114070000.0
2009-06-01 20:39:00,66.93,66.932,66.914,66.918,125910000.0
2009-06-01 20:40:00,66.916,66.942,66.916,66.938,71050000.0
2009-06-01 20:41:00,66.942,66.957,66.941,66.957,65840000.0
2009-06-01 20:42:00,66.968,66.968,66.96,66.96,73130000.0
2009-06-01 20:43:00,66.942,66.944,66.924,66.929,96700000.0
2009-06-01 20:45:00,66.953,66.954,66.926,66.937,60500000.0
2009-06-01 20:46:00,66.926,66.927,66.919,66.926,50220000.0
2009-06-01 20:47:00,66.929,66.929,66.912,66.927,64930000.0
2009-06-01 20:48:00,66.935,66.935,66.927,66.927,52450000.0
2009-06-01 20:49:00,66.906,66.915,66.903,66.906,79530000.0
2009-06-01 20:50:00,66.916,66.92,66.903,66.92,36840000.0
2009-06-01 20:51:00,66.919,66.921,66.901,66.901,55700000.0
2009-06-01 20:52:00,66.889,66.901,66.886,66.896,71800000.0
2009-06-01 20:53:00,66.894,66.903,66.888,66.897,56830000.0
2009-06-01 20:54:00,66.913,66.913,66.892,66.903,70390000.0
2009-06-01 20:55:00,66.903,66.924,66.901,66.916,86720000.0
2009-06-01 20:56:00,66.913,66.934,66.913,66.922,91940000.0
2009-06-01 20:57:00,66.938,66.953,66.917,66.938,84720000.0
2009-06-01 20:58:00,66.92,66.924,66.905,66.921,53380000.0
2009-06-01 20:59:00,66.911,66.92,66.902,66.906,35910000.0
2009-06-01 21:00:00,66.923,66.925,66.903,66.908,62440000.0
2009-06-01 21:01:00,66.922,66.933,66.915,66.92,64330000.0
2009-06-01 21:02:00,66.922,66.932,66.911,66.924,60540000.0
2009-06-01 21:03:00,66.934,66.941,66.916,66.925,67360000.0
2009-06-01 21:05:00,66.91,66.924,66.91,66.919,66000000.0
2009-06-01 21:06:00,66.93,66.932,66.911,66.911,56950000.0
2009-06-01 21:07:00,66.91,66.911,66.878,66.898,80770000.0
2009-06-01 21:08:00,66.892,66.897,66.89,66.894,64890000.0
2009-06-01 21:09:00,66.909,66.918,66.894,66.912,99970000.0
2009-06-01 21:10:00,66.909,66.929,66.908,66.929,45110000.0
2009-06-01 21:11:00,66.918,66.927,66.914,66.916,60080000.0
2009-06-01 21:12:00,66.943,66.988,66.929,66.972,82730000.0
2009-06-01 21:13:00,66.971,66.971,66.951,66.965,67150000.0
2009-06-01 21:14:00,66.955,66.969,66.946,66.949,74200000.0
2009-06-01 21:15:00,66.969,66.974,66.954,66.96,103660000.0
2009-06-01 21:16:00,66.961,66.961,66.937,66.944,104870000.0
2009-06-01 21:17:00,66.933,66.945,66.933,66.938,105620000.0
2009-06-01 21:18:00,66.954,66.955,66.943,66.955,63810000.0
2009-06-01 21:19:00,66.942,66.951,66.932,66.951,43100000.0
2009-06-01 21:20:00,66.952,66.967,66.95,66.96,67980000.0
2009-06-01 21:21:00,66.989,67.0,66.974,67.0,72350000.0
2009-06-01 21:22:00,67.018,67.033,66.999,67.014,69570000.0
2009-06-01 21:23:00,67.01,67.021,67.005,67.018,75650000.0
2009-06-01 21:24:00,67.025,67.026,67.022,67.022,84040000.0
2009-06-01 21:25:00,66.99,67.007,66.985,66.993,61370000.0
2009-06-01 21:26:00,66.998,67.019,66.998,67.019,121460000.0
2009-06-01 21:27:00,67.031,67.031,67.012,67.012,148310000.0
2009-06-01 21:28:00,67.028,67.056,67.024,67.025,125720000.0
2009-06-01 21:29:00,67.033,67.054,67.018,67.044,148300000.0
2009-06-01 21:30:00,67.047,67.067,67.037,67.049,73220000.0
2009-06-01 21:31:00,67.05,67.059,67.031,67.046,66770000.0
2009-06-01 21:32:00,67.04,67.063,67.036,67.054,78590000.0
2009-06-01 21:33:00,67.07,67.07,67.05,67.056,100440000.0
2009-06-01 21:34:00,67.071,67.096,67.067,67.084,54170000.0
2009-06-01 21:35:00,67.076,67.076,67.068,67.075,37920000.0
2009-06-01 21:36:00,67.092,67.098,67.069,67.093,27520000.0
2009-06-01 21:37:00,67.088,67.103,67.086,67.09,29300000.0
2009-06-01 21:38:00,67.088,67.12,67.088,67.108,48650000.0
2009-06-01 21:39:00,67.123,67.125,67.083,67.083,33860000.0
2009-06-01 21:40:00,67.089,67.089,67.072,67.088,43060000.0
2009-06-01 21:41:00,67.078,67.081,67.073,67.076,71220000.0
2009-06-01 21:42:00,67.08,67.081,67.045,67.077,95040000.0
2009-06-01 21:43:00,67.082,67.09,67.073,67.09,101430000.0
2009-06-01 21:44:00,67.068,67.087,67.067,67.08,101520000.0
2009-06-01 21:45:00,67.077,67.077,67.049,67.061,62570000.0
2009-06-01 21:46:00,67.04,67.052,67.023,67.037,148360000.0
2009-06-01 21:47:00,67.028,67.042,67.013,67.031,88250000.0
2009-06-01 21:48:00,67.034,67.034,67.012,67.017,52090000.0
2009-06-01 21:49:00,66.992,67.001,66.979,66.981,49480000.0
2009-06-01 21:50:00,66.992,67.009,66.984,67.009,11310000.0
2009-06-01 21:51:00,67.023,67.023,67.005,67.018,53150000.0
2009-06-01 21:52:00,67.0,67.011,66.987,66.988,33160000.0
2009-06-01 21:53:00,66.996,67.0,66.983,66.996,102740000.0
2009-06-01 21:54:00,67.007,67.007,66.985,67.004,106370000.0
2009-06-01 21:55:00,66.975,66.982,66.964,66.971,43680000.0
2009-06-01 21:56:00,66.981,66.991,66.975,66.975,31330000.0
2009-06-01 21:57:00,66.985,66.985,66.965,66.982,42000000.0
2009-06-01 21:58:00,66.965,66.966,66.959,66.96,74350000.0
2009-06-01 21:59:00,66.975,66.991,66.967,66.978,73050000.0
2009-06-01 22:00:00,66.979,66.979,66.934,66.947,152030000.0
2009-06-01 22:01:00,66.932,66.951,66.932,66.948,92660000.0
2009-06-01 22:02:00,66.956,66.961,66.936,66.936,66620000.0
2009-06-01 22:03:00,66.955,66.955,66.915,66.925,40210000.0
2009-06-01 22:04:00,66.908,66.913,66.905,66.905,46840000.0
2009-06-01 22:05:00,66.914,66.921,66.901,66.918,63150000.0
2009-06-01 22:06:00,66.941,66.951,66.932,66.951,56150000.0
2009-06-01 22:07:00,66.947,66.956,66.947,66.948,47490000.0
2009-06-01 22:08:00,66.954,66.958,66.95,66.952,70170000.0
2009-06-01 22:09:00,66.982,66.982,66.964,66.971,83000000.0
2009-06-01 22:10:00,66.982,66.987,66.973,66.978,38440000.0
2009-06-01 22:11:00,66.989,67.0,66.983,66.989,71310000.0
2009-06-01 22:12:00,67.012,67.013,66.986,66.986,42560000.0
2009-06-01 22:13:00,66.987,66.993,66.975,66.976,103680000.0
2009-06-01 22:14:00,66.964,66.969,66.963,66.965,64590000.0
2009-06-01 22:15:00,66.998,67.0,66.975,66.976,56870000.0
2009-06-01 22:16:00,66.971,66.975,66.969,66.969,51940000.0
2009-06-01 22:17:00,66.974,66.977,66.969,66.969,129040000.0
2009-06-01 22:18:00,66.995,66.996,66.991,66.991,116470000.0
2009-06-01 22:19:00,66.979,66.983,66.974,66.974,47260000.0
2009-06-01 22:20:00,66.963,66.973,66.962,66.969,60420000.0
2009-06-01 22:21:00,66.993,66.996,66.982,66.982,39720000.0
2009-06-01 22:22:00,66.966,66.966,66.958,66.958,37670000.0
2009-06-01 22:23:00,66.969,66.974,66.961,66.971,85970000.0
2009-06-01 22:24:00,67.0,67.0,66.975,66.975,97420000.0
2009-06-01 22:27:00,66.978,66.981,66.964,66.977,64760000.0
2009-06-01 22:30:00,66.991,66.991,66.974,66.974,57430000.0
2009-06-01 22:31:00,66.978,66.979,66.977,66.977,51770000.0
2009-06-01 22:33:00,66.991,66.993,66.973,66.982,65430000.0
2009-06-01 22:36:00,67.007,67.007,67.001,67.001,61460000.0
2009-06-01 22:37:00,66.995,66.995,66.982,66.982,56350000.0
2009-06-01 22:38:00,66.988,66.989,66.987,66.988,70050000.0
2009-06-01 22:39:00,66.998,67.002,66.987,66.991,58040000.0
2009-06-01 22:40:00,66.99,66.994,66.982,66.983,83530000.0
2009-06-01 22:41:00,66.988,66.993,66.981,66.993,38610000.0
2009-06-01 22:42:00,67.0,67.0,66.983,66.989,54860000.0
2009-06-01 22:43:00,66.999,67.005,66.992,66.999,72890000.0
2009-06-01 22:44:00,67.007,67.007,67.0,67.007,61900000.0
2009-06-01 22:45:00,67.023,67.028,66.985,66.985,70950000.0
2009-06-01 22:47:00,66.975,66.994,66.973,66.992,58530000.0
2009-06-01 22:48:00,66.986,66.986,66.97,66.97,53190000.0
2009-06-01 22:49:00,66.955,66.955,66.95,66.955,65100000.0
2009-06-01 22:50:00,66.977,66.977,66.97,66.976,58480000.0
2009-06-01 22:51:00,66.986,66.988,66.972,66.972,87340000.0
2009-06-01 22:52:00,66.95,66.95,66.925,66.948,39180000.0
2009-06-01 22:54:00,66.957,66.967,66.945,66.959,60810000.0
2009-06-01 22:55:00,66.969,66.976,66.969,66.976,54950000.0
2009-06-01 22:56:00,66.964,66.966,66.96,66.966,74960000.0
2009-06-01 22:57:00,66.996,66.996,66.991,66.992,57840000.0
2009-06-01 22:58:00,66.959,66.96,66.957,66.959,83160000.0
2009-06-01 22:59:00,66.961,66.962,66.942,66.942,39300000.0
2009-06-01 23:00:00,66.9,66.955,66.9,66.916,52010000.0
2009-06-01 23:01:00,66.908,66.917,66.908,66.917,64460000.0
2009-06-01 23:03:00,66.935,66.935,66.897,66.897,66930000.0
2009-06-01 23:04:00,66.914,66.918,66.895,66.898,64740000.0
2009-06-01 23:05:00,66.908,66.922,66.902,66.922,68310000.0
2009-06-01 23:06:00,66.91,66.911,66.904,66.908,65560000.0
2009-06-01 23:07:00,66.894,66.905,66.894,66.9,98050000.0
2009-06-01 23:08:00,66.89,66.895,66.889,66.89,38160000.0
2009-06-01 23:09:00,66.9,66.904,66.894,66.896,55810000.0
2009-06-01 23:10:00,66.899,66.907,66.898,66.902,77810000.0
2009-06-01 23:11:00,66.897,66.914,66.897,66.902,66330000.0
2009-06-01 23:12:00,66.909,66.91,66.906,66.906,72640000.0
2009-06-01 23:13:00,66.899,66.906,66.899,66.899,89160000.0
2009-06-01 23:14:00,66.893,66.904,66.891,66.895,109850000.0
2009-06-01 23:15:00,66.924,66.927,66.919,66.921,91800000.0
2009-06-01 23:16:00,66.905,66.905,66.892,66.894,57120000.0
2009-06-01 23:17:00,66.877,66.879,66.857,66.871,41010000.0
2009-06-01 23:18:00,66.868,66.868,66.826,66.856,66940000.0
2009-06-01 23:19:00,66.852,66.864,66.852,66.856,68080000.0
2009-06-01 23:20:00,66.868,66.871,66.866,66.869,67730000.0
2009-06-01 23:21:00,66.886,66.888,66.88,66.88,77860000.0
2009-06-01 23:22:00,66.883,66.888,66.88,66.886,84250000.0
2009-06-01 23:23:00,66.903,66.921,66.903,66.915,58710000.0
2009-06-01 23:24:00,66.918,66.919,66.913,66.917,107990000.0
2009-06-01 23:25:00,66.912,66.951,66.912,66.942,140320000.0
2009-06-01 23:26:00,66.935,66.945,66.931,66.932,115890000.0
2009-06-01 23:27:00,66.941,66.941,66.925,66.931,134840000.0
2009-06-01 23:28:00,66.934,66.938,66.928,66.928,72560000.0
2009-06-01 23:29:00,66.932,66.934,66.919,66.928,63980000.0
2009-06-01 23:30:00,66.937,66.941,66.928,66.93,73960000.0
2009-06-01 23:31:00,66.924,66.925,66.918,66.918,103060000.0
2009-06-01 23:32:00,66.924,66.929,66.92,66.92,53470000.0
2009-06-01 23:33:00,66.944,66.945,66.939,66.94,37410000.0
2009-06-01 23:34:00,66.928,66.929,66.927,66.928,27630000.0
2009-06-01 23:36:00,66.945,66.946,66.941,66.942,64520000.0
2009-06-01 23:37:00,66.939,66.939,66.937,66.938,56430000.0
2009-06-01 23:39:00,66.966,66.967,66.96,66.962,62090000.0
2009-06-01 23:40:00,66.955,66.974,66.946,66.964,56410000.0
2009-06-01 23:41:00,66.971,66.971,66.953,66.953,77510000.0
2009-06-01 23:42:00,66.964,66.966,66.961,66.963,63910000.0
2009-06-01 23:43:00,66.96,66.96,66.957,66.959,91730000.0
2009-06-01 23:44:00,66.967,66.967,66.96,66.965,44230000.0
2009-06-01 23:45:00,66.974,66.974,66.959,66.959,58900000.0
2009-06-01 23:46:00,66.964,66.965,66.952,66.953,73260000.0
2009-06-01 23:47:00,66.954,66.954,66.945,66.949,68090000.0
2009-06-01 23:48:00,66.96,66.965,66.951,66.951,72060000.0
2009-06-01 23:49:00,66.934,66.934,66.915,66.915,96680000.0
2009-06-01 23:50:00,66.909,66.909,66.89,66.901,102450000.0
2009-06-01 23:51:00,66.921,66.921,66.896,66.902,88520000.0
2009-06-01 23:52:00,66.891,66.896,66.89,66.891,57310000.0
2009-06-01 23:53:00,66.912,66.92,66.895,66.905,38320000.0
2009-06-01 23:54:00,66.895,66.895,66.883,66.883,65080000.0
2009-06-01 23:55:00,66.878,66.893,66.873,66.89,63410000.0
2009-06-01 23:56:00,66.89,66.897,66.89,66.897,66960000.0
2009-06-01 23:57:00,66.934,66.934,66.905,66.911,75040000.0
2009-06-01 23:58:00,66.917,66.919,66.917,66.919,83960000.0
2009-06-01 23:59:00,66.91,66.924,66.91,66.924,60040000.0
2009-06-02 00:00:00,66.94,66.951,66.931,66.944,119830000.0
2009-06-02 00:01:00,66.946,66.95,66.944,66.945,133990000.0
2009-06-02 00:02:00,66.955,66.959,66.954,66.957,111680000.0
2009-06-02 00:03:00,66.972,66.974,66.962,66.974,130060000.0
2009-06-02 00:04:00,66.971,66.978,66.969,66.976,69700000.0
2009-06-02 00:05:00,66.973,66.986,66.972,66.976,63730000.0
2009-06-02 00:06:00,66.964,66.973,66.962,66.968,74630000.0
2009-06-02 00:07:00,66.978,66.98,66.974,66.977,96390000.0
2009-06-02 00:08:00,67.005,67.007,66.999,67.001,53800000.0
2009-06-02 00:10:00,66.986,66.99,66.981,66.983,63760000.0
2009-06-02 00:12:00,67.004,67.005,67.001,67.001,56960000.0
2009-06-02 00:13:00,66.969,66.969,66.967,66.968,51240000.0
2009-06-02 00:14:00,66.958,66.959,66.957,66.958,73280000.0
2009-06-02 00:15:00,66.976,66.978,66.955,66.964,52510000.0
2009-06-02 00:16:00,66.956,66.957,66.949,66.955,85450000.0
2009-06-02 00:17:00,66.968,66.97,66.967,66.968,38500000.0
2009-06-02 00:18:00,66.996,66.996,66.987,66.987,54150000.0
2009-06-02 00:19:00,66.959,66.967,66.959,66.967,71510000.0
2009-06-02 00:20:00,66.959,66.96,66.957,66.959,60370000.0
2009-06-02 00:21:00,66.993,66.995,66.963,66.969,65810000.0
2009-06-02 00:22:00,66.96,66.967,66.959,66.963,86820000.0
2009-06-02 00:23:00,66.962,66.973,66.962,66.965,92690000.0
2009-06-02 00:24:00,66.984,66.989,66.971,66.972,85720000.0
2009-06-02 00:25:00,66.974,66.974,66.96,66.97,54920000.0
2009-06-02 00:26:00,66.967,66.97,66.957,66.958,33520000.0
2009-06-02 00:27:00,66.953,66.955,66.943,66.951,62650000.0
2009-06-02 00:28:00,66.939,66.941,66.937,66.938,63650000.0
2009-06-02 00:29:00,66.939,66.964,66.939,66.964,66130000.0
2009-06-02 00:30:00,66.959,66.96,66.957,66.958,65640000.0
2009-06-02 00:31:00,66.947,66.948,66.941,66.942,75000000.0
2009-06-02 00:33:00,66.951,66.952,66.941,66.941,58500000.0
2009-06-02 00:34:00,66.945,66.946,66.938,66.939,58710000.0
2009-06-02 00:36:00,66.963,66.963,66.953,66.954,65090000.0
2009-06-02 00:37:00,66.943,66.955,66.943,66.949,55120000.0
2009-06-02 00:39:00,66.964,66.964,66.935,66.95,63600000.0
2009-06-02 00:40:00,66.939,66.939,66.937,66.938,52840000.0
2009-06-02 00:41:00,66.936,66.953,66.936,66.945,68700000.0
2009-06-02 00:42:00,66.944,66.946,66.941,66.943,52300000.0
2009-06-02 00:43:00,66.927,66.93,66.918,66.925,82760000.0
2009-06-02 00:44:00,66.916,66.923,66.91,66.923,36660000.0
2009-06-02 00:45:00,66.939,66.999,66.934,66.999,52890000.0
2009-06-02 00:46:00,66.989,66.989,66.96,66.96,68870000.0
2009-06-02 00:48:00,66.961,66.963,66.936,66.938,61440000.0
2009-06-02 00:49:00,66.937,66.937,66.929,66.935,52850000.0
2009-06-02 00:50:00,66.936,66.953,66.934,66.945,70910000.0
2009-06-02 00:51:00,66.931,66.931,66.913,66.921,57070000.0
2009-06-02 00:52:00,66.929,66.93,66.927,66.928,85930000.0
2009-06-02 00:53:00,66.936,66.936,66.93,66.931,35710000.0
2009-06-02 00:54:00,66.932,66.935,66.924,66.928,55670000.0
2009-06-02 00:55:00,66.918,66.923,66.913,66.916,70970000.0
2009-06-02 00:56:00,66.925,66.945,66.925,66.938,59860000.0
2009-06-02 00:57:00,66.923,66.929,66.921,66.927,69620000.0
2009-06-02 00:58:00,66.921,66.927,66.919,66.92,90640000.0
2009-06-02 00:59:00,66.926,66.927,66.915,66.916,91170000.0
2009-06-02 01:00:00,66.934,66.934,66.913,66.919,84050000.0
2009-06-02 01:01:00,66.911,66.925,66.911,66.925,50770000.0
2009-06-02 01:02:00,66.92,66.925,66.92,66.921,35890000.0
2009-06-02 01:03:00,66.943,66.946,66.931,66.932,62630000.0
2009-06-02 01:04:00,66.918,66.918,66.902,66.908,61300000.0
2009-06-02 01:05:00,66.918,66.924,66.912,66.924,59580000.0
2009-06-02 01:06:00,66.913,66.914,66.902,66.902,67960000.0
2009-06-02 01:07:00,66.907,66.908,66.902,66.904,72380000.0
2009-06-02 01:09:00,66.908,66.908,66.854,66.875,58650000.0
2009-06-02 01:10:00,66.878,66.878,66.87,66.87,55770000.0
2009-06-02 01:11:00,66.875,66.875,66.854,66.864,75350000.0
2009-06-02 01:12:00,66.869,66.87,66.83,66.856,55470000.0
2009-06-02 01:13:00,66.822,66.835,66.821,66.823,83980000.0
2009-06-02 01:14:00,66.887,66.895,66.831,66.831,36880000.0
2009-06-02 01:15:00,66.814,66.832,66.814,66.832,55350000.0
2009-06-02 01:16:00,66.841,66.843,66.83,66.838,71300000.0
2009-06-02 01:17:00,66.84,66.88,66.823,66.843,63930000.0
2009-06-02 01:19:00,66.825,66.837,66.816,66.835,57820000.0
2009-06-02 01:20:00,66.85,66.883,66.846,66.879,48740000.0
2009-06-02 01:21:00,66.848,66.849,66.846,66.848,69170000.0
2009-06-02 01:22:00,66.859,66.867,66.851,66.863,60900000.0
2009-06-02 01:23:00,66.886,66.912,66.879,66.901,84740000.0
2009-06-02 01:24:00,66.903,66.921,66.894,66.9,35940000.0
2009-06-02 01:25:00,66.907,66.913,66.901,66.913,53570000.0
2009-06-02 01:26:00,66.908,66.916,66.908,66.91,67590000.0
2009-06-02 01:27:00,66.937,66.937,66.923,66.923,63700000.0
2009-06-02 01:28:00,66.914,66.918,66.912,66.915,71430000.0
2009-06-02 01:29:00,66.907,66.916,66.901,66.906,85860000.0
2009-06-02 01:30:00,66.928,66.931,66.917,66.921,97440000.0
2009-06-02 01:32:00,66.916,66.919,66.911,66.914,65980000.0
2009-06-02 01:34:00,66.898,66.902,66.893,66.899,62420000.0
2009-06-02 01:36:00,66.895,66.9,66.888,66.894,60580000.0
2009-06-02 01:37:00,66.882,66.891,66.882,66.887,52230000.0
2009-06-02 01:38:00,66.898,66.899,66.897,66.898,70450000.0
2009-06-02 01:39:00,66.904,66.907,66.9,66.904,55440000.0
2009-06-02 01:40:00,66.909,66.91,66.906,66.909,82930000.0
2009-06-02 01:41:00,66.9,66.905,66.9,66.902,42730000.0
2009-06-02 01:42:00,66.893,66.894,66.884,66.894,51850000.0
2009-06-02 01:43:00,66.89,66.896,66.888,66.891,71030000.0
2009-06-02 01:44:00,66.899,66.906,66.893,66.904,61420000.0
2009-06-02 01:45:00,66.887,66.887,66.876,66.876,66390000.0
2009-06-02 01:46:00,66.897,66.9,66.896,66.897,93630000.0
2009-06-02 01:47:00,66.857,66.879,66.855,66.87,94770000.0
2009-06-02 01:48:00,66.903,66.905,66.891,66.892,79570000.0
2009-06-02 01:49:00,66.902,66.907,66.901,66.907,54910000.0
2009-06-02 01:51:00,66.931,66.931,66.916,66.916,62240000.0
2009-06-02 01:52:00,66.905,66.923,66.905,66.914,55640000.0
2009-06-02 01:53:00,66.925,66.927,66.919,66.922,71350000.0
2009-06-02 01:54:00,66.938,66.938,66.918,66.927,58690000.0
2009-06-02 01:55:00,66.945,66.945,66.928,66.936,91550000.0
2009-06-02 01:56:00,66.945,66.946,66.939,66.945,39100000.0
2009-06-02 01:57:00,66.965,66.965,66.934,66.948,56990000.0
2009-06-02 01:58:00,66.936,66.944,66.931,66.934,70160000.0
2009-06-02 02:01:00,66.925,66.932,66.903,66.911,46250000.0
2009-06-02 02:02:00,66.95,66.95,66.919,66.923,63440000.0
2009-06-02 02:03:00,66.903,66.903,66.873,66.873,82660000.0
2009-06-02 02:04:00,66.873,66.873,66.837,66.84,58550000.0
2009-06-02 02:05:00,66.834,66.875,66.834,66.872,67570000.0
2009-06-02 02:06:00,66.843,66.856,66.794,66.794,54590000.0
2009-06-02 02:07:00,66.792,66.819,66.792,66.805,7900000.0
2009-06-02 02:08:00,66.79,66.793,66.772,66.772,86920000.0
2009-06-02 02:09:00,66.788,66.788,66.763,66.763,66360000.0
2009-06-02 02:10:00,66.769,66.785,66.762,66.777,78160000.0
2009-06-02 02:11:00,66.783,66.783,66.763,66.763,66230000.0
2009-06-02 02:12:00,66.782,66.782,66.738,66.742,34470000.0
2009-06-02 02:13:00,66.748,66.754,66.74,66.747,51170000.0
2009-06-02 02:14:00,66.734,66.734,66.694,66.694,66960000.0
2009-06-02 02:15:00,66.715,66.715,66.687,66.691,102610000.0
2009-06-02 02:16:00,66.703,66.728,66.703,66.719,79180000.0
2009-06-02 02:17:00,66.711,66.733,66.711,66.726,81890000.0
2009-06-02 02:18:00,66.709,66.716,66.704,66.716,76280000.0
2009-06-02 02:19:00,66.707,66.707,66.701,66.701,70780000.0
2009-06-02 02:20:00,66.69,66.693,66.681,66.681,48620000.0
2009-06-02 02:21:00,66.705,66.705,66.683,66.694,42490000.0
2009-06-02 02:22:00,66.708,66.713,66.7,66.713,53210000.0
2009-06-02 02:23:00,66.725,66.725,66.711,66.711,85420000.0
2009-06-02 02:24:00,66.726,66.726,66.701,66.701,64850000.0
2009-06-02 02:25:00,66.689,66.693,66.682,66.686,64840000.0
2009-06-02 02:26:00,66.701,66.713,66.694,66.713,58160000.0
2009-06-02 02:27:00,66.726,66.726,66.701,66.701,5070000.0
2009-06-02 02:28:00,66.695,66.695,66.688,66.688,62250000.0
2009-06-02 02:29:00,66.697,66.713,66.694,66.713,61490000.0
2009-06-02 02:30:00,66.73,66.73,66.688,66.688,110450000.0
2009-06-02 02:31:00,66.683,66.683,66.671,66.68,93740000.0
2009-06-02 02:32:00,66.67,66.681,66.66,66.678,135090000.0
2009-06-02 02:33:00,66.658,66.663,66.652,66.66,110700000.0
2009-06-02 02:34:00,66.664,66.664,66.633,66.633,86030000.0
2009-06-02 02:35:00,66.638,66.642,66.613,66.633,65080000.0
2009-06-02 02:36:00,66.655,66.658,66.642,66.658,86520000.0
2009-06-02 02:37:00,66.673,66.684,66.666,66.676,63470000.0
2009-06-02 02:38:00,66.673,66.695,66.673,66.685,72450000.0
2009-06-02 02:39:00,66.686,66.687,66.679,66.685,63070000.0
2009-06-02 02:40:00,66.685,66.735,66.685,66.693,32570000.0
2009-06-02 02:41:00,66.698,66.702,66.664,66.702,51220000.0
2009-06-02 02:42:00,66.696,66.704,66.682,66.694,72440000.0
2009-06-02 02:43:00,66.691,66.703,66.685,66.697,107970000.0
2009-06-02 02:44:00,66.705,66.713,66.673,66.713,78090000.0
2009-06-02 02:45:00,66.706,66.706,66.688,66.688,83540000.0
2009-06-02 02:46:00,66.701,66.714,66.696,66.705,70660000.0
2009-06-02 02:47:00,66.702,66.713,66.693,66.708,71260000.0
2009-06-02 02:48:00,66.734,66.734,66.716,66.717,51440000.0
2009-06-02 02:49:00,66.732,66.751,66.725,66.751,43340000.0
2009-06-02 02:50:00,66.768,66.786,66.763,66.786,61400000.0
2009-06-02 02:51:00,66.816,66.816,66.786,66.806,82360000.0
2009-06-02 02:52:00,66.792,66.792,66.776,66.788,65430000.0
2009-06-02 02:53:00,66.798,66.803,66.791,66.797,61520000.0
2009-06-02 02:54:00,66.813,66.813,66.78,66.78,59460000.0
2009-06-02 02:55:00,66.789,66.794,66.789,66.79,10370000.0
2009-06-02 02:56:00,66.802,66.853,66.782,66.853,81520000.0
2009-06-02 02:57:00,66.836,66.84,66.814,66.819,58800000.0
2009-06-02 02:58:00,66.831,66.845,66.831,66.838,66600000.0
2009-06-02 02:59:00,66.831,66.842,66.831,66.837,54040000.0
2009-06-02 03:00:00,66.855,66.881,66.853,66.881,11460000.0
2009-06-02 03:01:00,66.89,66.894,66.881,66.888,58190000.0
2009-06-02 03:02:00,66.878,66.894,66.872,66.878,72150000.0
2009-06-02 03:03:00,66.868,66.879,66.839,66.841,66160000.0
2009-06-02 03:04:00,66.837,66.852,66.835,66.848,34840000.0
2009-06-02 03:05:00,66.825,66.835,66.788,66.812,54170000.0
2009-06-02 03:06:00,66.798,66.815,66.783,66.815,66550000.0
2009-06-02 03:07:00,66.8,66.805,66.792,66.797,110870000.0
2009-06-02 03:08:00,66.792,66.792,66.772,66.787,82330000.0
2009-06-02 03:09:00,66.771,66.784,66.771,66.782,86620000.0
2009-06-02 03:10:00,66.787,66.788,66.782,66.788,72090000.0
2009-06-02 03:11:00,66.799,66.811,66.792,66.806,81490000.0
2009-06-02 03:12:00,66.822,66.822,66.773,66.8,47610000.0
2009-06-02 03:13:00,66.778,66.785,66.778,66.784,48720000.0
2009-06-02 03:14:00,66.782,66.813,66.782,66.813,57560000.0
2009-06-02 03:15:00,66.827,66.827,66.819,66.819,86230000.0
2009-06-02 03:16:00,66.801,66.824,66.784,66.824,60550000.0
2009-06-02 03:17:00,66.823,66.842,66.823,66.842,67190000.0
2009-06-02 03:18:00,66.838,66.844,66.83,66.83,55030000.0
2009-06-02 03:19:00,66.835,66.869,66.833,66.869,10710000.0
2009-06-02 03:20:00,66.877,66.886,66.871,66.877,59220000.0
2009-06-02 03:21:00,66.88,66.88,66.849,66.855,10720000.0
2009-06-02 03:22:00,66.853,66.871,66.853,66.859,104090000.0
2009-06-02 03:23:00,66.854,66.861,66.842,66.861,85280000.0
2009-06-02 03:24:00,66.855,66.855,66.825,66.845,80760000.0
2009-06-02 03:25:00,66.846,66.854,66.836,66.845,79610000.0
2009-06-02 03:26:00,66.841,66.867,66.841,66.867,70620000.0
2009-06-02 03:27:00,66.874,66.882,66.855,66.867,49320000.0
2009-06-02 03:28:00,66.875,66.879,66.854,66.865,45230000.0
2009-06-02 03:29:00,66.87,66.917,66.866,66.911,54900000.0
2009-06-02 03:30:00,66.933,66.933,66.911,66.911,81990000.0
2009-06-02 03:31:00,66.925,66.925,66.902,66.918,59200000.0
2009-06-02 03:32:00,66.903,66.931,66.903,66.931,64430000.0
2009-06-02 03:33:00,66.952,66.952,66.923,66.929,55470000.0
2009-06-02 03:34:00,66.954,67.017,66.954,67.008,15600000.0
2009-06-02 03:35:00,67.01,67.062,67.01,67.062,65100000.0
2009-06-02 03:36:00,67.071,67.075,67.035,67.075,55360000.0
2009-06-02 03:37:00,67.07,67.07,67.044,67.044,9210000.0
2009-06-02 03:38:00,67.049,67.051,67.031,67.045,67960000.0
2009-06-02 03:39:00,67.056,67.06,67.033,67.04,60610000.0
2009-06-02 03:40:00,67.015,67.026,67.009,67.014,11480000.0
2009-06-02 03:41:00,66.989,66.997,66.983,66.997,63740000.0
2009-06-02 03:42:00,66.982,66.982,66.965,66.97,56380000.0
2009-06-02 03:43:00,66.956,66.971,66.956,66.962,7520000.0
2009-06-02 03:44:00,66.969,66.984,66.966,66.977,66560000.0
2009-06-02 03:45:00,67.002,67.002,66.959,66.987,54770000.0
2009-06-02 03:46:00,66.97,66.976,66.969,66.969,11470000.0
2009-06-02 03:47:00,66.975,66.977,66.97,66.976,72230000.0
2009-06-02 03:48:00,66.976,66.989,66.957,66.989,68050000.0
2009-06-02 03:49:00,66.979,66.985,66.979,66.985,33900000.0
2009-06-02 03:50:00,66.995,66.995,66.98,66.98,55110000.0
2009-06-02 03:51:00,67.004,67.004,66.987,66.996,65720000.0
2009-06-02 03:52:00,66.995,66.995,66.981,66.981,102350000.0
2009-06-02 03:53:00,66.986,66.995,66.98,66.988,78330000.0
2009-06-02 03:54:00,66.967,66.976,66.962,66.962,81300000.0
2009-06-02 03:55:00,66.966,66.967,66.953,66.958,71120000.0
2009-06-02 03:56:00,66.955,66.955,66.926,66.93,71190000.0
2009-06-02 03:57:00,66.928,66.935,66.92,66.935,43830000.0
2009-06-02 03:58:00,66.937,66.944,66.932,66.944,47920000.0
2009-06-02 03:59:00,66.944,66.944,66.933,66.94,62930000.0
2009-06-02 04:00:00,66.948,66.961,66.934,66.948,89560000.0
2009-06-02 04:01:00,66.929,66.942,66.922,66.928,62080000.0
2009-06-02 04:02:00,66.938,66.941,66.904,66.904,62780000.0
2009-06-02 04:03:00,66.917,66.923,66.914,66.918,58880000.0
2009-06-02 04:04:00,66.909,66.916,66.902,66.906,11350000.0
2009-06-02 04:05:00,66.879,66.892,66.863,66.863,63690000.0
2009-06-02 04:06:00,66.884,66.894,66.865,66.877,61690000.0
2009-06-02 04:07:00,66.867,66.896,66.867,66.88,13000000.0
2009-06-02 04:08:00,66.887,66.887,66.875,66.884,57400000.0
2009-06-02 04:09:00,66.911,66.911,66.889,66.889,18590000.0
2009-06-02 04:10:00,66.882,66.902,66.882,66.896,61690000.0
2009-06-02 04:11:00,66.891,66.913,66.882,66.913,55870000.0
2009-06-02 04:12:00,66.899,66.899,66.879,66.879,4510000.0
2009-06-02 04:13:00,66.878,66.878,66.861,66.868,11730000.0
2009-06-02 04:14:00,66.863,66.89,66.863,66.884,59620000.0
2009-06-02 04:15:00,66.902,66.902,66.879,66.882,12210000.0
2009-06-02 04:16:00,66.888,66.889,66.886,66.889,61720000.0
2009-06-02 04:17:00,66.887,66.895,66.874,66.895,67660000.0
2009-06-02 04:18:00,66.884,66.884,66.87,66.87,56430000.0
2009-06-02 04:19:00,66.883,66.883,66.874,66.878,9400000.0
2009-06-02 04:20:00,66.865,66.885,66.865,66.885,63960000.0
2009-06-02 04:21:00,66.893,66.899,66.875,66.887,58880000.0
2009-06-02 04:22:00,66.892,66.892,66.885,66.886,10890000.0
2009-06-02 04:23:00,66.884,66.884,66.869,66.869,80670000.0
2009-06-02 04:24:00,66.905,66.905,66.882,66.882,70520000.0
2009-06-02 04:25:00,66.878,66.885,66.87,66.879,79570000.0
2009-06-02 04:26:00,66.873,66.882,66.852,66.852,44420000.0
2009-06-02 04:27:00,66.866,66.869,66.853,66.867,43240000.0
2009-06-02 04:28:00,66.879,66.884,66.873,66.877,61100000.0
2009-06-02 04:29:00,66.868,66.881,66.862,66.862,89100000.0
2009-06-02 04:30:00,66.887,66.887,66.861,66.871,59990000.0
2009-06-02 04:31:00,66.86,66.876,66.86,66.876,66460000.0
2009-06-02 04:32:00,66.864,66.87,66.857,66.865,56000000.0
2009-06-02 04:33:00,66.872,66.872,66.835,66.84,12970000.0
2009-06-02 04:34:00,66.838,66.846,66.832,66.846,106760000.0
2009-06-02 04:35:00,66.837,66.842,66.83,66.83,80800000.0
2009-06-02 04:36:00,66.855,66.855,66.832,66.832,82030000.0
2009-06-02 04:37:00,66.822,66.835,66.822,66.828,68450000.0
2009-06-02 04:38:00,66.83,66.836,66.821,66.821,68430000.0
2009-06-02 04:39:00,66.845,66.845,66.826,66.827,45100000.0
2009-06-02 04:40:00,66.823,66.845,66.823,66.845,44300000.0
2009-06-02 04:41:00,66.829,66.844,66.829,66.844,56610000.0
2009-06-02 04:42:00,66.853,66.854,66.842,66.854,82780000.0
2009-06-02 04:43:00,66.865,66.865,66.854,66.859,60040000.0
2009-06-02 04:44:00,66.856,66.856,66.842,66.848,68510000.0
2009-06-02 04:45:00,66.846,66.851,66.834,66.839,58330000.0
2009-06-02 04:46:00,66.847,66.854,66.843,66.843,13150000.0
2009-06-02 04:47:00,66.848,66.855,66.834,66.839,55880000.0
2009-06-02 04:48:00,66.838,66.838,66.838,66.838,4540000.0
2009-06-02 04:49:00,66.82,66.83,66.815,66.826,64090000.0
2009-06-02 04:50:00,66.824,66.824,66.813,66.817,51330000.0
2009-06-02 04:51:00,66.831,66.831,66.815,66.826,13570000.0
2009-06-02 04:52:00,66.826,66.835,66.822,66.829,32700000.0
2009-06-02 04:53:00,66.83,66.837,66.829,66.829,53070000.0
2009-06-02 04:54:00,66.83,66.847,66.821,66.847,64890000.0
2009-06-02 04:55:00,66.83,66.843,66.83,66.831,104330000.0
2009-06-02 04:56:00,66.838,66.851,66.834,66.845,83560000.0
2009-06-02 04:57:00,66.836,66.837,66.83,66.834,85730000.0
2009-06-02 04:58:00,66.844,66.844,66.83,66.83,75970000.0
2009-06-02 04:59:00,66.839,66.847,66.839,66.847,69160000.0
2009-06-02 05:00:00,66.856,66.857,66.849,66.849,46300000.0
2009-06-02 05:01:00,66.851,66.862,66.851,66.857,43800000.0
2009-06-02 05:02:00,66.866,66.874,66.86,66.86,60810000.0
2009-06-02 05:03:00,66.89,66.89,66.861,66.868,85210000.0
2009-06-02 05:04:00,66.861,66.876,66.861,66.868,56990000.0
2009-06-02 05:05:00,66.861,66.875,66.861,66.868,64530000.0
2009-06-02 05:06:00,66.866,66.866,66.853,66.864,56380000.0
2009-06-02 05:07:00,66.868,66.875,66.868,66.873,7320000.0
2009-06-02 05:08:00,66.857,66.864,66.842,66.849,71440000.0
2009-06-02 05:09:00,66.856,66.856,66.843,66.855,68090000.0
2009-06-02 05:10:00,66.854,66.854,66.834,66.848,34850000.0
2009-06-02 05:11:00,66.839,66.856,66.839,66.854,54830000.0
2009-06-02 05:12:00,66.846,66.854,66.836,66.84,68850000.0
2009-06-02 05:13:00,66.824,66.841,66.824,66.83,102360000.0
2009-06-02 05:14:00,66.836,66.843,66.823,66.843,87540000.0
2009-06-02 05:15:00,66.863,66.863,66.845,66.847,84300000.0
2009-06-02 05:16:00,66.839,66.844,66.824,66.835,69270000.0
2009-06-02 05:17:00,66.809,66.824,66.809,66.819,73330000.0
2009-06-02 05:18:00,66.822,66.832,66.804,66.817,53060000.0
2009-06-02 05:19:00,66.813,66.833,66.813,66.827,44940000.0
2009-06-02 05:20:00,66.817,66.856,66.817,66.852,56230000.0
2009-06-02 05:21:00,66.843,66.843,66.825,66.834,82200000.0
2009-06-02 05:22:00,66.826,66.833,66.812,66.812,53870000.0
2009-06-02 05:23:00,66.824,66.844,66.824,66.844,70070000.0
2009-06-02 05:24:00,66.853,66.853,66.835,66.839,59870000.0
2009-06-02 05:25:00,66.84,66.843,66.832,66.832,9820000.0
2009-06-02 05:26:00,66.841,66.853,66.841,66.848,63040000.0
2009-06-02 05:27:00,66.854,66.882,66.854,66.882,78540000.0
2009-06-02 05:28:00,66.894,66.899,66.859,66.864,61380000.0
2009-06-02 05:29:00,66.875,66.879,66.857,66.861,69000000.0
2009-06-02 05:30:00,66.875,66.875,66.856,66.873,55670000.0
2009-06-02 05:31:00,66.877,66.877,66.871,66.876,11090000.0
2009-06-02 05:32:00,66.878,66.879,66.877,66.877,67720000.0
2009-06-02 05:33:00,66.883,66.883,66.867,66.876,58740000.0
2009-06-02 05:34:00,66.877,66.877,66.877,66.877,1690000.0
2009-06-02 05:35:00,66.861,66.875,66.86,66.86,24100000.0
2009-06-02 05:36:00,66.883,66.883,66.862,66.868,38750000.0
2009-06-02 05:37:00,66.869,66.885,66.864,66.885,23300000.0
2009-06-02 05:38:00,66.871,66.885,66.871,66.877,32690000.0
2009-06-02 05:39:00,66.892,66.896,66.867,66.896,38620000.0
2009-06-02 05:40:00,66.88,66.908,66.873,66.891,72060000.0
2009-06-02 05:41:00,66.881,66.893,66.874,66.893,90530000.0
2009-06-02 05:42:00,66.885,66.885,66.862,66.874,57890000.0
2009-06-02 05:43:00,66.88,66.894,66.872,66.894,67930000.0
2009-06-02 05:44:00,66.889,66.891,66.873,66.887,106500000.0
2009-06-02 05:45:00,66.894,66.894,66.882,66.888,91330000.0
2009-06-02 05:46:00,66.87,66.885,66.87,66.88,125330000.0
2009-06-02 05:48:00,66.885,66.885,66.864,66.875,97920000.0
2009-06-02 05:49:00,66.857,66.861,66.842,66.857,64940000.0
2009-06-02 05:50:00,66.846,66.857,66.836,66.857,93150000.0
2009-06-02 05:51:00,66.849,66.856,66.844,66.848,65370000.0
2009-06-02 05:52:00,66.843,66.878,66.843,66.849,77710000.0
2009-06-02 05:53:00,66.857,66.862,66.843,66.858,73570000.0
2009-06-02 05:54:00,66.861,66.861,66.826,66.842,37330000.0
2009-06-02 05:55:00,66.847,66.852,66.835,66.837,60730000.0
2009-06-02 05:56:00,66.842,66.865,66.842,66.857,79200000.0
2009-06-02 05:57:00,66.862,66.872,66.856,66.872,112890000.0
2009-06-02 05:58:00,66.851,66.883,66.851,66.864,95130000.0
2009-06-02 05:59:00,66.866,66.866,66.851,66.858,90880000.0
2009-06-02 06:00:00,66.875,66.875,66.854,66.866,80470000.0
2009-06-02 06:01:00,66.848,66.849,66.846,66.849,81850000.0
2009-06-02 06:02:00,66.854,66.854,66.839,66.839,51320000.0
2009-06-02 06:03:00,66.853,66.853,66.842,66.848,52160000.0
2009-06-02 06:04:00,66.858,66.864,66.853,66.858,66400000.0
2009-06-02 06:05:00,66.875,66.875,66.863,66.867,88240000.0
2009-06-02 06:06:00,66.884,66.884,66.848,66.86,67130000.0
2009-06-02 06:07:00,66.874,66.874,66.854,66.858,70400000.0
2009-06-02 06:08:00,66.844,66.849,66.819,66.819,66450000.0
2009-06-02 06:09:00,66.84,66.84,66.83,66.837,11460000.0
2009-06-02 06:10:00,66.837,66.845,66.832,66.832,83080000.0
2009-06-02 06:11:00,66.843,66.865,66.843,66.856,86570000.0
2009-06-02 06:12:00,66.865,66.865,66.842,66.847,70920000.0
2009-06-02 06:13:00,66.848,66.852,66.833,66.846,28670000.0
2009-06-02 06:14:00,66.832,66.846,66.832,66.838,68110000.0
2009-06-02 06:15:00,66.852,66.852,66.832,66.832,57180000.0
2009-06-02 06:16:00,66.838,66.838,66.83,66.83,93640000.0
2009-06-02 06:17:00,66.844,66.844,66.814,66.844,110000000.0
2009-06-02 06:18:00,66.838,66.843,66.821,66.835,77270000.0
2009-06-02 06:19:00,66.822,66.843,66.822,66.843,53970000.0
2009-06-02 06:20:00,66.837,66.854,66.831,66.854,58440000.0
2009-06-02 06:21:00,66.842,66.845,66.822,66.829,102320000.0
2009-06-02 06:22:00,66.838,66.838,66.831,66.837,51830000.0
2009-06-02 06:23:00,66.827,66.834,66.813,66.834,50820000.0
2009-06-02 06:24:00,66.824,66.824,66.8,66.817,61390000.0
2009-06-02 06:25:00,66.808,66.812,66.795,66.801,56230000.0
2009-06-02 06:26:00,66.808,66.817,66.799,66.817,72980000.0
2009-06-02 06:27:00,66.834,66.834,66.798,66.804,71100000.0
2009-06-02 06:28:00,66.805,66.805,66.782,66.793,40980000.0
2009-06-02 06:29:00,66.802,66.802,66.785,66.791,67360000.0
2009-06-02 06:30:00,66.805,66.816,66.796,66.796,58480000.0
2009-06-02 06:31:00,66.81,66.831,66.807,66.831,37430000.0
2009-06-02 06:32:00,66.815,66.829,66.805,66.829,44780000.0
2009-06-02 06:33:00,66.826,66.835,66.821,66.835,93780000.0
2009-06-02 06:34:00,66.827,66.842,66.811,66.811,97280000.0
2009-06-02 06:35:00,66.822,66.853,66.822,66.853,137390000.0
2009-06-02 06:36:00,66.843,66.843,66.823,66.837,74450000.0
2009-06-02 06:38:00,66.846,66.846,66.84,66.84,33160000.0
2009-06-02 06:39:00,66.816,66.822,66.81,66.81,48970000.0
2009-06-02 06:40:00,66.823,66.832,66.822,66.829,59370000.0
2009-06-02 06:41:00,66.84,66.845,66.834,66.836,124970000.0
2009-06-02 06:42:00,66.866,66.866,66.859,66.86,59150000.0
2009-06-02 06:43:00,66.821,66.826,66.821,66.826,31830000.0
2009-06-02 06:44:00,66.848,66.861,66.836,66.861,35550000.0
2009-06-02 06:45:00,66.856,66.864,66.839,66.864,23350000.0
2009-06-02 06:46:00,66.858,66.871,66.846,66.85,62660000.0
2009-06-02 06:47:00,66.857,66.872,66.855,66.869,61270000.0
2009-06-02 06:48:00,66.886,66.9,66.856,66.885,119770000.0
2009-06-02 06:49:00,66.896,66.913,66.887,66.913,112400000.0
2009-06-02 06:50:00,66.911,66.938,66.903,66.933,76080000.0
2009-06-02 06:51:00,66.916,66.934,66.905,66.905,116120000.0
2009-06-02 06:52:00,66.908,66.923,66.904,66.912,88680000.0
2009-06-02 06:53:00,66.912,66.931,66.903,66.927,97730000.0
2009-06-02 06:54:00,66.9,66.912,66.9,66.912,48500000.0
2009-06-02 06:55:00,66.902,66.915,66.902,66.906,37630000.0
2009-06-02 06:56:00,66.924,66.925,66.911,66.925,26290000.0
2009-06-02 06:57:00,66.945,66.951,66.928,66.931,41610000.0
2009-06-02 06:58:00,66.921,66.944,66.921,66.937,27240000.0
2009-06-02 06:59:00,66.945,66.945,66.932,66.938,37060000.0
2009-06-02 07:00:00,66.954,66.954,66.921,66.928,42780000.0
2009-06-02 07:01:00,66.936,66.936,66.915,66.92,86010000.0
2009-06-02 07:02:00,66.936,66.936,66.923,66.928,102030000.0
2009-06-02 07:03:00,66.929,66.942,66.923,66.933,69670000.0
2009-06-02 07:04:00,66.922,66.944,66.913,66.944,67680000.0
2009-06-02 07:05:00,66.927,66.929,66.915,66.928,120530000.0
2009-06-02 07:06:00,66.955,66.955,66.924,66.948,99420000.0
2009-06-02 07:07:00,66.931,66.943,66.923,66.943,142900000.0
2009-06-02 07:08:00,66.935,66.935,66.911,66.934,123710000.0
2009-06-02 07:09:00,66.943,66.943,66.92,66.928,96880000.0
2009-06-02 07:10:00,66.933,66.933,66.912,66.912,69080000.0
2009-06-02 07:11:00,66.924,66.924,66.884,66.893,94120000.0
2009-06-02 07:12:00,66.902,66.902,66.869,66.888,65610000.0
2009-06-02 07:13:00,66.87,66.883,66.865,66.883,72980000.0
2009-06-02 07:14:00,66.877,66.884,66.872,66.872,72230000.0
2009-06-02 07:15:00,66.892,66.892,66.856,66.877,36810000.0
2009-06-02 07:16:00,66.86,66.86,66.828,66.847,59380000.0
2009-06-02 07:17:00,66.866,66.866,66.843,66.863,73020000.0
2009-06-02 07:18:00,66.855,66.855,66.832,66.839,119660000.0
2009-06-02 07:19:00,66.826,66.84,66.815,66.822,95290000.0
2009-06-02 07:20:00,66.84,66.853,66.828,66.853,95450000.0
2009-06-02 07:21:00,66.849,66.862,66.845,66.854,77420000.0
2009-06-02 07:22:00,66.865,66.865,66.845,66.845,75470000.0
2009-06-02 07:23:00,66.847,66.856,66.843,66.847,48530000.0
2009-06-02 07:24:00,66.863,66.863,66.832,66.84,45940000.0
2009-06-02 07:25:00,66.845,66.845,66.832,66.844,69840000.0
2009-06-02 07:26:00,66.83,66.855,66.83,66.846,91220000.0
2009-06-02 07:27:00,66.853,66.853,66.835,66.849,68590000.0
2009-06-02 07:28:00,66.834,66.852,66.834,66.848,74670000.0
2009-06-02 07:29:00,66.855,66.855,66.836,66.846,68010000.0
2009-06-02 07:30:00,66.856,66.856,66.853,66.853,4890000.0
2009-06-02 07:32:00,66.849,66.855,66.842,66.852,119380000.0
2009-06-02 07:33:00,66.852,66.87,66.846,66.866,90280000.0
2009-06-02 07:34:00,66.857,66.857,66.849,66.85,77680000.0
2009-06-02 07:35:00,66.857,66.865,66.852,66.86,99030000.0
2009-06-02 07:36:00,66.859,66.861,66.856,66.858,72990000.0
2009-06-02 07:37:00,66.838,66.845,66.83,66.83,83360000.0
2009-06-02 07:38:00,66.818,66.836,66.815,66.836,76950000.0
2009-06-02 07:39:00,66.853,66.853,66.825,66.825,38360000.0
2009-06-02 07:40:00,66.826,66.838,66.816,66.817,58810000.0
2009-06-02 07:41:00,66.802,66.831,66.802,66.827,83960000.0
2009-06-02 07:42:00,66.817,66.822,66.804,66.817,111310000.0
2009-06-02 07:43:00,66.801,66.813,66.801,66.803,91880000.0
2009-06-02 07:44:00,66.805,66.809,66.793,66.806,86400000.0
2009-06-02 07:45:00,66.805,66.805,66.784,66.804,89740000.0
2009-06-02 07:46:00,66.797,66.805,66.766,66.766,77500000.0
2009-06-02 07:47:00,66.767,66.773,66.753,66.773,58900000.0
2009-06-02 07:48:00,66.795,66.801,66.777,66.801,48660000.0
2009-06-02 07:49:00,66.795,66.796,66.79,66.795,66560000.0
2009-06-02 07:50:00,66.793,66.823,66.793,66.81,92730000.0
2009-06-02 07:51:00,66.815,66.815,66.804,66.808,69070000.0
2009-06-02 07:52:00,66.798,66.801,66.783,66.791,76910000.0
2009-06-02 07:53:00,66.792,66.792,66.765,66.777,66910000.0
2009-06-02 07:54:00,66.777,66.777,66.768,66.768,2820000.0
2009-06-02 07:55:00,66.768,66.773,66.75,66.75,29210000.0
2009-06-02 07:56:00,66.761,66.772,66.755,66.767,33990000.0
2009-06-02 07:57:00,66.775,66.775,66.756,66.758,44690000.0
2009-06-02 07:58:00,66.769,66.786,66.763,66.786,87220000.0
2009-06-02 07:59:00,66.774,66.774,66.743,66.749,99110000.0
2009-06-02 08:00:00,66.758,66.758,66.684,66.684,68820000.0
2009-06-02 08:01:00,66.689,66.71,66.689,66.705,76790000.0
2009-06-02 08:02:00,66.709,66.721,66.702,66.716,114960000.0
2009-06-02 08:03:00,66.731,66.731,66.687,66.704,100940000.0
2009-06-02 08:04:00,66.69,66.695,66.657,66.668,159310000.0
2009-06-02 08:05:00,66.675,66.682,66.664,66.677,114880000.0
2009-06-02 08:06:00,66.685,66.685,66.642,66.648,99140000.0
2009-06-02 08:07:00,66.658,66.661,66.625,66.63,68230000.0
2009-06-02 08:08:00,66.622,66.638,66.605,66.622,86480000.0
2009-06-02 08:09:00,66.637,66.643,66.606,66.643,63940000.0
2009-06-02 08:10:00,66.648,66.675,66.647,66.675,85980000.0
2009-06-02 08:11:00,66.683,66.717,66.676,66.705,76210000.0
2009-06-02 08:12:00,66.732,66.732,66.698,66.716,38020000.0
2009-06-02 08:13:00,66.724,66.724,66.696,66.713,59440000.0
2009-06-02 08:14:00,66.71,66.724,66.705,66.717,78790000.0
2009-06-02 08:15:00,66.744,66.744,66.706,66.73,119000000.0
2009-06-02 08:16:00,66.744,66.752,66.717,66.721,94120000.0
2009-06-02 08:17:00,66.738,66.751,66.728,66.745,85500000.0
2009-06-02 08:18:00,66.743,66.771,66.739,66.771,81720000.0
2009-06-02 08:19:00,66.761,66.772,66.752,66.767,77420000.0
2009-06-02 08:20:00,66.774,66.774,66.764,66.767,56430000.0
2009-06-02 08:21:00,66.747,66.751,66.726,66.729,55370000.0
2009-06-02 08:22:00,66.74,66.764,66.74,66.764,66760000.0
2009-06-02 08:23:00,66.768,66.78,66.738,66.748,91590000.0
2009-06-02 08:24:00,66.778,66.779,66.754,66.775,66060000.0
2009-06-02 08:25:00,66.769,66.774,66.755,66.767,78730000.0
2009-06-02 08:26:00,66.747,66.762,66.737,66.762,63280000.0
2009-06-02 08:27:00,66.77,66.77,66.752,66.752,8640000.0
2009-06-02 08:28:00,66.749,66.766,66.748,66.748,67840000.0
2009-06-02 08:29:00,66.758,66.775,66.758,66.768,76690000.0
2009-06-02 08:30:00,66.776,66.776,66.735,66.749,74520000.0
2009-06-02 08:31:00,66.752,66.752,66.721,66.746,39490000.0
2009-06-02 08:32:00,66.743,66.771,66.738,66.763,63940000.0
2009-06-02 08:33:00,66.758,66.764,66.745,66.764,75500000.0
2009-06-02 08:34:00,66.765,66.775,66.76,66.76,113360000.0
2009-06-02 08:35:00,66.773,66.775,66.755,66.775,97200000.0
2009-06-02 08:36:00,66.781,66.781,66.753,66.768,108690000.0
2009-06-02 08:37:00,66.785,66.791,66.755,66.785,78590000.0
2009-06-02 08:38:00,66.785,66.791,66.766,66.787,80820000.0
2009-06-02 08:39:00,66.771,66.771,66.754,66.767,51070000.0
2009-06-02 08:40:00,66.782,66.799,66.782,66.795,50620000.0
2009-06-02 08:41:00,66.803,66.803,66.783,66.798,65150000.0
2009-06-02 08:42:00,66.803,66.803,66.769,66.771,88510000.0
2009-06-02 08:43:00,66.761,66.783,66.758,66.769,72370000.0
2009-06-02 08:44:00,66.755,66.755,66.734,66.75,71670000.0
2009-06-02 08:45:00,66.762,66.762,66.726,66.739,72050000.0
2009-06-02 08:46:00,66.722,66.742,66.722,66.741,11890000.0
2009-06-02 08:47:00,66.725,66.731,66.707,66.719,62540000.0
2009-06-02 08:48:00,66.741,66.742,66.72,66.729,18770000.0
2009-06-02 08:49:00,66.72,66.721,66.678,66.691,19050000.0
2009-06-02 08:50:00,66.665,66.685,66.653,66.653,14320000.0
2009-06-02 08:51:00,66.657,66.66,66.616,66.626,15860000.0
2009-06-02 08:52:00,66.612,66.632,66.608,66.62,15030000.0
2009-06-02 08:53:00,66.633,66.633,66.602,66.602,12070000.0
2009-06-02 08:54:00,66.613,66.618,66.597,66.611,13330000.0
2009-06-02 08:55:00,66.63,66.636,66.603,66.606,18650000.0
2009-06-02 08:56:00,66.602,66.62,66.602,66.612,8500000.0
2009-06-02 08:57:00,66.638,66.641,66.624,66.632,15060000.0
2009-06-02 08:58:00,66.639,66.652,66.633,66.633,13680000.0
2009-06-02 08:59:00,66.617,66.634,66.614,66.634,19720000.0
2009-06-02 09:00:00,66.64,66.667,66.64,66.667,10130000.0
2009-06-02 09:01:00,66.657,66.663,66.638,66.638,14290000.0
2009-06-02 09:02:00,66.648,66.655,66.615,66.625,13220000.0
2009-06-02 09:03:00,66.651,66.651,66.613,66.645,19080000.0
2009-06-02 09:04:00,66.644,66.646,66.629,66.632,17040000.0
2009-06-02 09:05:00,66.633,66.652,66.633,66.652,11120000.0
2009-06-02 09:06:00,66.671,66.671,66.647,66.648,11890000.0
2009-06-02 09:07:00,66.649,66.666,66.636,66.652,12850000.0
2009-06-02 09:08:00,66.643,66.661,66.636,66.661,11270000.0
2009-06-02 09:09:00,66.654,66.66,66.636,66.66,19340000.0
2009-06-02 09:10:00,66.674,66.674,66.66,66.667,13640000.0
2009-06-02 09:11:00,66.671,66.676,66.671,66.676,4170000.0
2009-06-02 09:12:00,66.715,66.721,66.705,66.721,13190000.0
2009-06-02 09:13:00,66.715,66.729,66.715,66.719,13580000.0
2009-06-02 09:14:00,66.727,66.732,66.712,66.712,9950000.0
2009-06-02 09:15:00,66.743,66.743,66.704,66.715,15110000.0
2009-06-02 09:16:00,66.711,66.72,66.703,66.712,21610000.0
2009-06-02 09:17:00,66.708,66.708,66.681,66.681,12180000.0
2009-06-02 09:18:00,66.706,66.706,66.688,66.692,8270000.0
2009-06-02 09:19:00,66.684,66.697,66.682,66.694,18260000.0
2009-06-02 09:20:00,66.697,66.71,66.697,66.7,14840000.0
2009-06-02 09:21:00,66.696,66.703,66.686,66.693,13790000.0
2009-06-02 09:22:00,66.683,66.691,66.683,66.688,8310000.0
2009-06-02 09:23:00,66.69,66.708,66.69,66.708,12210000.0
2009-06-02 09:24:00,66.724,66.724,66.697,66.701,16570000.0
2009-06-02 09:25:00,66.707,66.711,66.705,66.709,11360000.0
2009-06-02 09:26:00,66.723,66.723,66.708,66.717,10700000.0
2009-06-02 09:27:00,66.721,66.721,66.701,66.709,9420000.0
2009-06-02 09:28:00,66.724,66.724,66.712,66.715,9580000.0
2009-06-02 09:29:00,66.732,66.732,66.708,66.717,13530000.0
2009-06-02 09:30:00,66.727,66.731,66.692,66.692,22910000.0
2009-06-02 09:31:00,66.693,66.696,66.684,66.696,12780000.0
2009-06-02 09:32:00,66.665,66.683,66.659,66.683,12030000.0
2009-06-02 09:33:00,66.688,66.688,66.667,66.681,15000000.0
2009-06-02 09:34:00,66.672,66.672,66.663,66.668,17470000.0
2009-06-02 09:35:00,66.663,66.668,66.655,66.666,13710000.0
2009-06-02 09:36:00,66.676,66.676,66.66,66.663,9250000.0
2009-06-02 09:37:00,66.651,66.679,66.651,66.677,16990000.0
2009-06-02 09:38:00,66.695,66.725,66.695,66.723,15590000.0
2009-06-02 09:39:00,66.728,66.743,66.71,66.743,11270000.0
2009-06-02 09:40:00,66.752,66.783,66.752,66.783,12400000.0
2009-06-02 09:41:00,66.77,66.781,66.757,66.77,22570000.0
2009-06-02 09:42:00,66.783,66.783,66.738,66.751,19620000.0
2009-06-02 09:43:00,66.767,66.772,66.738,66.738,14690000.0
2009-06-02 09:44:00,66.747,66.752,66.735,66.735,9400000.0
2009-06-02 09:45:00,66.76,66.765,66.729,66.754,18300000.0
2009-06-02 09:46:00,66.776,66.789,66.765,66.788,16000000.0
2009-06-02 09:47:00,66.816,66.824,66.805,66.81,11910000.0
2009-06-02 09:48:00,66.834,66.834,66.782,66.809,18300000.0
2009-06-02 09:49:00,66.791,66.816,66.791,66.805,15280000.0
2009-06-02 09:50:00,66.802,66.808,66.798,66.799,13010000.0
2009-06-02 09:51:00,66.835,66.857,66.824,66.851,17290000.0
2009-06-02 09:52:00,66.849,66.858,66.835,66.835,15060000.0
2009-06-02 09:53:00,66.865,66.874,66.862,66.869,12440000.0
2009-06-02 09:54:00,66.883,66.883,66.864,66.868,14880000.0
2009-06-02 09:55:00,66.879,66.879,66.855,66.867,18280000.0
2009-06-02 09:56:00,66.856,66.87,66.853,66.861,15030000.0
2009-06-02 09:57:00,66.882,66.887,66.861,66.865,9650000.0
2009-06-02 09:58:00,66.867,66.867,66.846,66.852,13180000.0
2009-06-02 09:59:00,66.843,66.868,66.843,66.868,13900000.0
2009-06-02 10:00:00,66.881,66.881,66.858,66.871,13740000.0
2009-06-02 10:01:00,66.871,66.873,66.855,66.865,19990000.0
2009-06-02 10:02:00,66.862,66.889,66.862,66.875,20090000.0
2009-06-02 10:03:00,66.902,66.902,66.884,66.885,12770000.0
2009-06-02 10:04:00,66.89,66.902,66.875,66.902,18410000.0
2009-06-02 10:05:00,66.896,66.903,66.884,66.903,11890000.0
2009-06-02 10:06:00,66.921,66.933,66.911,66.911,9810000.0
2009-06-02 10:07:00,66.9,66.924,66.9,66.924,18220000.0
2009-06-02 10:08:00,66.905,66.919,66.884,66.884,12250000.0
2009-06-02 10:09:00,66.911,66.911,66.888,66.897,14140000.0
2009-06-02 10:10:00,66.885,66.892,66.879,66.887,17670000.0
2009-06-02 10:11:00,66.878,66.892,66.874,66.874,15630000.0
2009-06-02 10:12:00,66.881,66.881,66.863,66.868,12260000.0
2009-06-02 10:13:00,66.876,66.891,66.876,66.881,12780000.0
2009-06-02 10:14:00,66.89,66.89,66.867,66.867,6770000.0
2009-06-02 10:15:00,66.884,66.901,66.884,66.901,14700000.0
2009-06-02 10:16:00,66.878,66.894,66.872,66.894,17730000.0
2009-06-02 10:17:00,66.901,66.901,66.883,66.885,9620000.0
2009-06-02 10:18:00,66.897,66.898,66.862,66.869,13940000.0
2009-06-02 10:19:00,66.859,66.859,66.843,66.848,12430000.0
2009-06-02 10:20:00,66.856,66.863,66.852,66.863,13910000.0
2009-06-02 10:21:00,66.879,66.882,66.853,66.882,21780000.0
2009-06-02 10:22:00,66.869,66.894,66.869,66.894,13340000.0
2009-06-02 10:23:00,66.883,66.886,66.875,66.886,12210000.0
2009-06-02 10:24:00,66.882,66.882,66.855,66.879,12590000.0
2009-06-02 10:25:00,66.867,66.874,66.867,66.867,13940000.0
2009-06-02 10:26:00,66.876,66.895,66.873,66.895,16780000.0
2009-06-02 10:27:00,66.89,66.891,66.875,66.875,11920000.0
2009-06-02 10:28:00,66.872,66.881,66.859,66.875,17470000.0
2009-06-02 10:29:00,66.889,66.894,66.873,66.873,11870000.0
2009-06-02 10:30:00,66.887,66.891,66.866,66.866,17300000.0
2009-06-02 10:31:00,66.882,66.882,66.856,66.856,13520000.0
2009-06-02 10:32:00,66.865,66.871,66.86,66.871,9770000.0
2009-06-02 10:33:00,66.883,66.883,66.857,66.872,15080000.0
2009-06-02 10:34:00,66.885,66.885,66.869,66.879,20520000.0
2009-06-02 10:35:00,66.878,66.883,66.873,66.873,15290000.0
2009-06-02 10:36:00,66.889,66.896,66.882,66.896,17620000.0
2009-06-02 10:37:00,66.886,66.907,66.886,66.902,9990000.0
2009-06-02 10:38:00,66.892,66.898,66.884,66.888,13550000.0
2009-06-02 10:39:00,66.898,66.911,66.888,66.911,17510000.0
2009-06-02 10:40:00,66.915,66.915,66.888,66.906,15430000.0
2009-06-02 10:41:00,66.918,66.921,66.891,66.891,15070000.0
2009-06-02 10:42:00,66.904,66.92,66.899,66.92,10160000.0
2009-06-02 10:43:00,66.905,66.92,66.904,66.914,12600000.0
2009-06-02 10:44:00,66.919,66.919,66.893,66.908,16010000.0
2009-06-02 10:45:00,66.924,66.924,66.91,66.91,12820000.0
2009-06-02 10:46:00,66.914,66.914,66.899,66.912,12390000.0
2009-06-02 10:47:00,66.925,66.925,66.919,66.919,17080000.0
2009-06-02 10:48:00,66.93,66.93,66.908,66.922,17500000.0
2009-06-02 10:49:00,66.931,66.945,66.922,66.922,21440000.0
2009-06-02 10:50:00,66.933,66.936,66.898,66.911,17150000.0
2009-06-02 10:51:00,66.9,66.902,66.863,66.868,11660000.0
2009-06-02 10:52:00,66.871,66.876,66.858,66.86,15070000.0
2009-06-02 10:53:00,66.836,66.865,66.826,66.865,17670000.0
2009-06-02 10:54:00,66.869,66.869,66.841,66.849,15150000.0
2009-06-02 10:55:00,66.831,66.837,66.813,66.815,9770000.0
2009-06-02 10:56:00,66.817,66.835,66.814,66.833,19350000.0
2009-06-02 10:57:00,66.84,66.84,66.814,66.828,17880000.0
2009-06-02 10:58:00,66.832,66.833,66.817,66.818,15060000.0
2009-06-02 10:59:00,66.822,66.822,66.797,66.797,8300000.0
2009-06-02 11:00:00,66.815,66.82,66.802,66.82,14510000.0
2009-06-02 11:01:00,66.805,66.811,66.802,66.808,12240000.0
2009-06-02 11:02:00,66.809,66.828,66.809,66.828,11650000.0
2009-06-02 11:03:00,66.842,66.842,66.796,66.796,16190000.0
2009-06-02 11:04:00,66.806,66.813,66.794,66.809,16050000.0
2009-06-02 11:05:00,66.793,66.801,66.778,66.79,17480000.0
2009-06-02 11:06:00,66.802,66.802,66.781,66.784,14290000.0
2009-06-02 11:07:00,66.783,66.804,66.783,66.803,9260000.0
2009-06-02 11:08:00,66.815,66.838,66.815,66.822,12630000.0
2009-06-02 11:09:00,66.842,66.842,66.812,66.812,19000000.0
2009-06-02 11:10:00,66.822,66.842,66.809,66.842,17410000.0
2009-06-02 11:11:00,66.862,66.878,66.853,66.878,10510000.0
2009-06-02 11:12:00,66.878,66.878,66.852,66.857,10530000.0
2009-06-02 11:13:00,66.861,66.868,66.853,66.862,18660000.0
2009-06-02 11:14:00,66.843,66.85,66.843,66.843,14080000.0
2009-06-02 11:15:00,66.87,66.872,66.853,66.853,11640000.0
2009-06-02 11:16:00,66.842,66.86,66.836,66.836,16940000.0
2009-06-02 11:17:00,66.816,66.816,66.759,66.759,6950000.0
2009-06-02 11:18:00,66.778,66.781,66.739,66.739,13010000.0
2009-06-02 11:19:00,66.749,66.774,66.749,66.774,14700000.0
2009-06-02 11:20:00,66.764,66.764,66.732,66.732,11270000.0
2009-06-02 11:21:00,66.741,66.745,66.731,66.738,18230000.0
2009-06-02 11:22:00,66.754,66.781,66.743,66.781,18340000.0
2009-06-02 11:23:00,66.772,66.788,66.772,66.782,11870000.0
2009-06-02 11:24:00,66.792,66.792,66.763,66.767,14130000.0
2009-06-02 11:25:00,66.752,66.784,66.752,66.784,15620000.0
2009-06-02 11:26:00,66.756,66.774,66.756,66.76,11070000.0
2009-06-02 11:27:00,66.794,66.794,66.748,66.774,14550000.0
2009-06-02 11:28:00,66.78,66.782,66.771,66.777,15960000.0
2009-06-02 11:29:00,66.758,66.76,66.738,66.755,10520000.0
2009-06-02 11:30:00,66.753,66.772,66.744,66.769,18030000.0
2009-06-02 11:31:00,66.766,66.774,66.744,66.758,16200000.0
2009-06-02 11:32:00,66.758,66.77,66.751,66.764,13760000.0
2009-06-02 11:33:00,66.782,66.782,66.753,66.753,17930000.0
2009-06-02 11:34:00,66.744,66.758,66.738,66.748,13950000.0
2009-06-02 11:35:00,66.736,66.736,66.717,66.728,13340000.0
2009-06-02 11:36:00,66.743,66.743,66.691,66.691,10560000.0
2009-06-02 11:37:00,66.676,66.676,66.645,66.654,10140000.0
2009-06-02 11:38:00,66.665,66.671,66.636,66.654,14090000.0
2009-06-02 11:39:00,66.67,66.671,66.638,66.664,18630000.0
2009-06-02 11:40:00,66.646,66.646,66.626,66.627,8120000.0
2009-06-02 11:41:00,66.641,66.653,66.634,66.653,16570000.0
2009-06-02 11:42:00,66.675,66.675,66.661,66.675,10750000.0
2009-06-02 11:43:00,66.672,66.698,66.672,66.689,15030000.0
2009-06-02 11:44:00,66.701,66.72,66.701,66.703,16010000.0
2009-06-02 11:45:00,66.732,66.743,66.725,66.743,20360000.0
2009-06-02 11:46:00,66.722,66.732,66.719,66.719,20030000.0
2009-06-02 11:47:00,66.711,66.735,66.711,66.735,13200000.0
2009-06-02 11:48:00,66.742,66.742,66.685,66.69,15700000.0
2009-06-02 11:49:00,66.7,66.701,66.688,66.688,16570000.0
2009-06-02 11:50:00,66.688,66.688,66.668,66.676,9960000.0
2009-06-02 11:51:00,66.682,66.684,66.617,66.617,19530000.0
2009-06-02 11:52:00,66.64,66.64,66.617,66.621,12220000.0
2009-06-02 11:53:00,66.605,66.613,66.597,66.597,14830000.0
2009-06-02 11:54:00,66.587,66.587,66.539,66.539,15820000.0
2009-06-02 11:55:00,66.532,66.532,66.494,66.517,14880000.0
2009-06-02 11:56:00,66.535,66.568,66.535,66.561,6990000.0
2009-06-02 11:57:00,66.593,66.593,66.581,66.581,15080000.0
2009-06-02 11:58:00,66.585,66.599,66.556,66.599,19200000.0
2009-06-02 11:59:00,66.606,66.615,66.606,66.611,8310000.0
2009-06-02 12:00:00,66.61,66.633,66.604,66.63,11690000.0
2009-06-02 12:01:00,66.637,66.672,66.637,66.671,13150000.0
2009-06-02 12:02:00,66.662,66.665,66.644,66.65,21260000.0
2009-06-02 12:03:00,66.652,66.652,66.633,66.633,11870000.0
2009-06-02 12:04:00,66.642,66.65,66.642,66.648,18070000.0
2009-06-02 12:05:00,66.647,66.647,66.629,66.629,15050000.0
2009-06-02 12:06:00,66.68,66.683,66.646,66.668,13940000.0
2009-06-02 12:07:00,66.687,66.692,66.662,66.685,22240000.0
2009-06-02 12:08:00,66.693,66.706,66.657,66.657,10610000.0
2009-06-02 12:09:00,66.668,66.669,66.654,66.665,14880000.0
2009-06-02 12:10:00,66.659,66.659,66.639,66.649,13230000.0
2009-06-02 12:11:00,66.641,66.65,66.624,66.626,11350000.0
2009-06-02 12:12:00,66.653,66.653,66.622,66.635,16340000.0
2009-06-02 12:13:00,66.65,66.659,66.644,66.653,15250000.0
2009-06-02 12:14:00,66.645,66.671,66.645,66.67,10420000.0
2009-06-02 12:15:00,66.685,66.685,66.663,66.677,10900000.0
2009-06-02 12:16:00,66.657,66.664,66.647,66.664,13370000.0
2009-06-02 12:17:00,66.67,66.67,66.648,66.648,16950000.0
2009-06-02 12:18:00,66.672,66.678,66.659,66.667,11320000.0
2009-06-02 12:19:00,66.662,66.686,66.662,66.67,16720000.0
2009-06-02 12:20:00,66.678,66.685,66.666,66.676,16620000.0
2009-06-02 12:21:00,66.679,66.684,66.657,66.657,13140000.0
2009-06-02 12:22:00,66.66,66.667,66.65,66.666,20890000.0
2009-06-02 12:23:00,66.662,66.672,66.653,66.653,14500000.0
2009-06-02 12:24:00,66.672,66.672,66.639,66.639,15260000.0
2009-06-02 12:25:00,66.663,66.663,66.56,66.56,11640000.0
2009-06-02 12:26:00,66.52,66.535,66.517,66.521,15440000.0
2009-06-02 12:27:00,66.526,66.526,66.5,66.524,6590000.0
2009-06-02 12:28:00,66.538,66.547,66.524,66.544,11730000.0
2009-06-02 12:29:00,66.577,66.588,66.563,66.563,11920000.0
2009-06-02 12:30:00,66.577,66.586,66.567,66.577,17180000.0
2009-06-02 12:31:00,66.572,66.594,66.572,66.594,12440000.0
2009-06-02 12:32:00,66.601,66.601,66.569,66.569,13340000.0
2009-06-02 12:33:00,66.578,66.578,66.555,66.565,10320000.0
2009-06-02 12:34:00,66.551,66.577,66.544,66.573,13330000.0
2009-06-02 12:35:00,66.558,66.558,66.54,66.558,8830000.0
2009-06-02 12:36:00,66.544,66.561,66.513,66.513,17500000.0
2009-06-02 12:37:00,66.487,66.497,66.442,66.442,14640000.0
2009-06-02 12:38:00,66.435,66.448,66.429,66.448,13050000.0
2009-06-02 12:39:00,66.465,66.49,66.447,66.49,13720000.0
2009-06-02 12:40:00,66.505,66.513,66.478,66.501,16950000.0
2009-06-02 12:41:00,66.513,66.53,66.504,66.53,14840000.0
2009-06-02 12:42:00,66.55,66.55,66.497,66.497,9010000.0
2009-06-02 12:43:00,66.49,66.507,66.476,66.489,19550000.0
2009-06-02 12:44:00,66.489,66.489,66.469,66.483,9950000.0
2009-06-02 12:45:00,66.483,66.491,66.476,66.485,19020000.0
2009-06-02 12:46:00,66.491,66.491,66.46,66.47,16800000.0
2009-06-02 12:47:00,66.476,66.495,66.474,66.49,17730000.0
2009-06-02 12:48:00,66.496,66.496,66.466,66.466,10710000.0
2009-06-02 12:49:00,66.466,66.485,66.461,66.484,13140000.0
2009-06-02 12:50:00,66.48,66.481,66.433,66.434,11680000.0
2009-06-02 12:51:00,66.426,66.432,66.41,66.41,18170000.0
2009-06-02 12:52:00,66.39,66.426,66.37,66.426,13440000.0
2009-06-02 12:53:00,66.426,66.453,66.416,66.445,12250000.0
2009-06-02 12:54:00,66.474,66.474,66.442,66.45,18420000.0
2009-06-02 12:55:00,66.447,66.476,66.444,66.475,17840000.0
2009-06-02 12:56:00,66.475,66.475,66.419,66.419,15520000.0
2009-06-02 12:57:00,66.418,66.418,66.4,66.415,12070000.0
2009-06-02 12:58:00,66.401,66.406,66.391,66.393,15210000.0
2009-06-02 12:59:00,66.409,66.419,66.402,66.412,15020000.0
2009-06-02 13:00:00,66.442,66.452,66.415,66.415,14310000.0
2009-06-02 13:01:00,66.415,66.428,66.384,66.428,13370000.0
2009-06-02 13:02:00,66.445,66.452,66.425,66.428,16770000.0
2009-06-02 13:03:00,66.46,66.462,66.439,66.44,16790000.0
2009-06-02 13:04:00,66.43,66.451,66.42,66.451,15400000.0
2009-06-02 13:05:00,66.459,66.475,66.459,66.468,14330000.0
2009-06-02 13:06:00,66.474,66.474,66.451,66.459,16150000.0
2009-06-02 13:07:00,66.459,66.459,66.439,66.448,12450000.0
2009-06-02 13:08:00,66.443,66.449,66.433,66.444,17830000.0
2009-06-02 13:09:00,66.489,66.489,66.459,66.474,8270000.0
2009-06-02 13:10:00,66.469,66.479,66.455,66.455,15820000.0
2009-06-02 13:11:00,66.447,66.491,66.447,66.491,10150000.0
2009-06-02 13:12:00,66.507,66.518,66.5,66.517,10340000.0
2009-06-02 13:13:00,66.526,66.534,66.519,66.52,14650000.0
2009-06-02 13:14:00,66.507,66.517,66.504,66.51,16380000.0
2009-06-02 13:15:00,66.519,66.519,66.493,66.493,15470000.0
2009-06-02 13:16:00,66.509,66.522,66.504,66.504,16560000.0
2009-06-02 13:17:00,66.512,66.512,66.492,66.494,9050000.0
2009-06-02 13:18:00,66.513,66.516,66.504,66.516,14690000.0
2009-06-02 13:19:00,66.495,66.517,66.495,66.501,15410000.0
2009-06-02 13:20:00,66.52,66.521,66.483,66.495,13150000.0
2009-06-02 13:21:00,66.522,66.522,66.511,66.521,7890000.0
2009-06-02 13:22:00,66.522,66.522,66.504,66.513,18970000.0
2009-06-02 13:23:00,66.51,66.517,66.491,66.502,12620000.0
2009-06-02 13:24:00,66.513,66.516,66.496,66.51,17660000.0
2009-06-02 13:25:00,66.499,66.499,66.484,66.495,15590000.0
2009-06-02 13:26:00,66.478,66.499,66.478,66.489,17660000.0
2009-06-02 13:27:00,66.503,66.503,66.475,66.482,9200000.0
2009-06-02 13:28:00,66.488,66.495,66.479,66.495,10890000.0
2009-06-02 13:29:00,66.491,66.491,66.476,66.479,10510000.0
2009-06-02 13:30:00,66.501,66.501,66.478,66.485,9990000.0
2009-06-02 13:31:00,66.446,66.446,66.415,66.422,12060000.0
2009-06-02 13:32:00,66.461,66.489,66.461,66.471,13740000.0
2009-06-02 13:33:00,66.494,66.494,66.454,66.454,11880000.0
2009-06-02 13:34:00,66.47,66.478,66.442,66.442,15780000.0
2009-06-02 13:35:00,66.451,66.456,66.446,66.448,13190000.0
2009-06-02 13:36:00,66.458,66.458,66.414,66.42,14140000.0
2009-06-02 13:37:00,66.415,66.416,66.396,66.407,14210000.0
2009-06-02 13:38:00,66.372,66.372,66.258,66.298,15290000.0
2009-06-02 13:39:00,66.302,66.307,66.281,66.298,15640000.0
2009-06-02 13:40:00,66.304,66.308,66.21,66.22,16330000.0
2009-06-02 13:41:00,66.224,66.247,66.2,66.247,20500000.0
2009-06-02 13:42:00,66.28,66.288,66.261,66.261,20470000.0
2009-06-02 13:43:00,66.268,66.275,66.257,66.264,14180000.0
2009-06-02 13:44:00,66.281,66.302,66.281,66.291,8260000.0
2009-06-02 13:45:00,66.316,66.316,66.293,66.293,9400000.0
2009-06-02 13:46:00,66.289,66.293,66.275,66.275,12060000.0
2009-06-02 13:47:00,66.281,66.281,66.265,66.277,12810000.0
2009-06-02 13:48:00,66.296,66.296,66.273,66.276,14270000.0
2009-06-02 13:49:00,66.281,66.284,66.273,66.278,13720000.0
2009-06-02 13:50:00,66.272,66.296,66.264,66.264,18080000.0
2009-06-02 13:51:00,66.276,66.297,66.276,66.288,13560000.0
2009-06-02 13:52:00,66.291,66.306,66.284,66.292,19240000.0
2009-06-02 13:53:00,66.305,66.315,66.294,66.315,17500000.0
2009-06-02 13:54:00,66.324,66.333,66.313,66.331,12030000.0
2009-06-02 13:55:00,66.325,66.33,66.318,66.323,15100000.0
2009-06-02 13:56:00,66.303,66.321,66.303,66.306,12440000.0
2009-06-02 13:57:00,66.335,66.335,66.299,66.299,11460000.0
2009-06-02 13:58:00,66.308,66.308,66.296,66.304,10720000.0
2009-06-02 13:59:00,66.323,66.323,66.297,66.305,16580000.0
2009-06-02 14:00:00,66.344,66.344,66.301,66.325,18450000.0
2009-06-02 14:01:00,66.331,66.366,66.331,66.36,19170000.0
2009-06-02 14:02:00,66.364,66.364,66.344,66.35,13990000.0
2009-06-02 14:03:00,66.336,66.344,66.297,66.344,11830000.0
2009-06-02 14:04:00,66.341,66.35,66.34,66.34,9580000.0
2009-06-02 14:05:00,66.339,66.369,66.339,66.348,12960000.0
2009-06-02 14:06:00,66.377,66.377,66.352,66.352,12440000.0
2009-06-02 14:07:00,66.37,66.37,66.354,66.364,11120000.0
2009-06-02 14:08:00,66.353,66.363,66.344,66.344,16390000.0
2009-06-02 14:09:00,66.364,66.371,66.355,66.359,17930000.0
2009-06-02 14:10:00,66.362,66.369,66.351,66.369,14140000.0
2009-06-02 14:11:00,66.388,66.41,66.383,66.403,11270000.0
2009-06-02 14:12:00,66.442,66.442,66.37,66.37,17830000.0
2009-06-02 14:13:00,66.375,66.402,66.375,66.398,15070000.0
2009-06-02 14:14:00,66.388,66.401,66.382,66.382,14780000.0
2009-06-02 14:15:00,66.387,66.387,66.362,66.366,10150000.0
2009-06-02 14:16:00,66.356,66.387,66.355,66.387,11470000.0
2009-06-02 14:17:00,66.389,66.391,66.368,66.376,18440000.0
2009-06-02 14:18:00,66.402,66.402,66.376,66.386,12210000.0
2009-06-02 14:19:00,66.385,66.401,66.385,66.39,16190000.0
2009-06-02 14:20:00,66.4,66.401,66.378,66.381,13160000.0
2009-06-02 14:21:00,66.413,66.413,66.401,66.413,13940000.0
2009-06-02 14:22:00,66.411,66.423,66.371,66.407,15820000.0
2009-06-02 14:23:00,66.427,66.432,66.412,66.432,15240000.0
2009-06-02 14:24:00,66.423,66.443,66.419,66.438,14610000.0
2009-06-02 14:25:00,66.459,66.459,66.428,66.434,16330000.0
2009-06-02 14:26:00,66.417,66.438,66.412,66.438,10140000.0
2009-06-02 14:27:00,66.443,66.443,66.409,66.425,8840000.0
2009-06-02 14:28:00,66.425,66.425,66.401,66.407,19950000.0
2009-06-02 14:29:00,66.425,66.43,66.405,66.43,16580000.0
2009-06-02 14:30:00,66.465,66.465,66.44,66.449,17850000.0
2009-06-02 14:31:00,66.45,66.482,66.445,66.482,8910000.0
2009-06-02 14:32:00,66.503,66.506,66.47,66.485,15290000.0
2009-06-02 14:33:00,66.51,66.511,66.491,66.491,14320000.0
2009-06-02 14:34:00,66.475,66.481,66.459,66.481,13180000.0
2009-06-02 14:35:00,66.47,66.47,66.457,66.464,7700000.0
2009-06-02 14:36:00,66.468,66.468,66.446,66.448,14880000.0
2009-06-02 14:37:00,66.439,66.439,66.423,66.423,3380000.0
2009-06-02 14:38:00,66.405,66.405,66.361,66.366,12250000.0
2009-06-02 14:39:00,66.398,66.398,66.379,66.394,10890000.0
2009-06-02 14:40:00,66.386,66.386,66.374,66.377,8270000.0
2009-06-02 14:41:00,66.373,66.392,66.36,66.392,8880000.0
2009-06-02 14:42:00,66.411,66.435,66.403,66.43,14100000.0
2009-06-02 14:43:00,66.441,66.474,66.44,66.474,12780000.0
2009-06-02 14:44:00,66.47,66.47,66.452,66.462,14280000.0
2009-06-02 14:45:00,66.472,66.472,66.437,66.456,14670000.0
2009-06-02 14:46:00,66.427,66.45,66.416,66.45,17100000.0
2009-06-02 14:47:00,66.427,66.433,66.407,66.407,12770000.0
2009-06-02 14:48:00,66.43,66.43,66.402,66.402,16350000.0
2009-06-02 14:49:00,66.411,66.412,66.394,66.396,13900000.0
2009-06-02 14:50:00,66.416,66.426,66.405,66.412,15420000.0
2009-06-02 14:51:00,66.428,66.428,66.409,66.414,11310000.0
2009-06-02 14:52:00,66.421,66.429,66.393,66.393,13750000.0
2009-06-02 14:53:00,66.403,66.414,66.395,66.402,12260000.0
2009-06-02 14:54:00,66.411,66.411,66.389,66.389,16720000.0
2009-06-02 14:55:00,66.401,66.405,66.388,66.395,15580000.0
2009-06-02 14:56:00,66.399,66.407,66.392,66.405,16160000.0
2009-06-02 14:57:00,66.416,66.416,66.4,66.4,15040000.0
2009-06-02 14:58:00,66.389,66.411,66.389,66.401,14310000.0
2009-06-02 14:59:00,66.419,66.425,66.402,66.402,13710000.0
2009-06-02 15:00:00,66.423,66.423,66.388,66.39,10750000.0
2009-06-02 15:01:00,66.394,66.405,66.39,66.394,11540000.0
2009-06-02 15:02:00,66.389,66.41,66.389,66.408,12210000.0
2009-06-02 15:03:00,66.426,66.432,66.406,66.427,9400000.0
2009-06-02 15:04:00,66.411,66.438,66.411,66.43,14320000.0
2009-06-02 15:05:00,66.439,66.447,66.427,66.427,10200000.0
2009-06-02 15:06:00,66.448,66.448,66.412,66.412,16150000.0
2009-06-02 15:07:00,66.427,66.456,66.424,66.456,14310000.0
2009-06-02 15:08:00,66.471,66.471,66.44,66.449,19520000.0
2009-06-02 15:09:00,66.464,66.464,66.424,66.438,13760000.0
2009-06-02 15:10:00,66.444,66.464,66.439,66.452,10900000.0
2009-06-02 15:11:00,66.442,66.462,66.442,66.45,15210000.0
2009-06-02 15:12:00,66.476,66.484,66.468,66.475,13760000.0
2009-06-02 15:13:00,66.501,66.501,66.474,66.479,106230000.0
2009-06-02 15:14:00,66.484,66.49,66.46,66.476,76030000.0
2009-06-02 15:15:00,66.481,66.481,66.451,66.451,108160000.0
2009-06-02 15:16:00,66.462,66.468,66.44,66.461,128640000.0
2009-06-02 15:17:00,66.453,66.481,66.439,66.478,113940000.0
2009-06-02 15:18:00,66.495,66.495,66.46,66.475,100430000.0
2009-06-02 15:19:00,66.46,66.466,66.451,66.455,55570000.0
2009-06-02 15:20:00,66.443,66.456,66.437,66.437,20380000.0
2009-06-02 15:21:00,66.468,66.468,66.437,66.446,44140000.0
2009-06-02 15:22:00,66.423,66.439,66.42,66.42,117140000.0
2009-06-02 15:23:00,66.434,66.473,66.428,66.458,74180000.0
2009-06-02 15:24:00,66.488,66.488,66.455,66.455,98490000.0
2009-06-02 15:25:00,66.456,66.467,66.422,66.44,107290000.0
2009-06-02 15:26:00,66.443,66.471,66.44,66.463,106100000.0
2009-06-02 15:27:00,66.481,66.49,66.456,66.456,77180000.0
2009-06-02 15:28:00,66.466,66.47,66.451,66.457,89650000.0
2009-06-02 15:29:00,66.452,66.479,66.452,66.46,99930000.0
2009-06-02 15:30:00,66.48,66.484,66.446,66.452,54840000.0
2009-06-02 15:31:00,66.459,66.475,66.459,66.466,118750000.0
2009-06-02 15:32:00,66.448,66.454,66.433,66.433,94730000.0
2009-06-02 15:33:00,66.476,66.477,66.445,66.454,54570000.0
2009-06-02 15:34:00,66.452,66.47,66.451,66.453,110620000.0
2009-06-02 15:35:00,66.459,66.46,66.441,66.454,89120000.0
2009-06-02 15:36:00,66.451,66.451,66.425,66.437,95350000.0
2009-06-02 15:37:00,66.428,66.45,66.423,66.44,110100000.0
2009-06-02 15:38:00,66.432,66.439,66.421,66.43,73040000.0
2009-06-02 15:39:00,66.455,66.455,66.424,66.435,47010000.0
2009-06-02 15:40:00,66.45,66.45,66.421,66.44,60310000.0
2009-06-02 15:41:00,66.453,66.453,66.432,66.444,74390000.0
2009-06-02 15:42:00,66.461,66.464,66.436,66.464,91040000.0
2009-06-02 15:43:00,66.451,66.46,66.434,66.45,64980000.0
2009-06-02 15:44:00,66.424,66.443,66.421,66.421,43950000.0
2009-06-02 15:45:00,66.442,66.442,66.405,66.412,57000000.0
2009-06-02 15:46:00,66.422,66.422,66.401,66.407,100690000.0
2009-06-02 15:47:00,66.422,66.422,66.396,66.399,88520000.0
2009-06-02 15:48:00,66.422,66.422,66.38,66.384,64940000.0
2009-06-02 15:49:00,66.369,66.383,66.342,66.349,39280000.0
2009-06-02 15:50:00,66.357,66.379,66.343,66.362,57510000.0
2009-06-02 15:51:00,66.398,66.398,66.358,66.364,82700000.0
2009-06-02 15:52:00,66.378,66.39,66.37,66.386,115810000.0
2009-06-02 15:53:00,66.374,66.392,66.374,66.385,101720000.0
2009-06-02 15:54:00,66.382,66.408,66.382,66.403,121740000.0
2009-06-02 15:55:00,66.418,66.437,66.414,66.437,107200000.0
2009-06-02 15:56:00,66.428,66.43,66.417,66.42,73060000.0
2009-06-02 15:57:00,66.454,66.454,66.425,66.444,59300000.0
2009-06-02 15:58:00,66.442,66.457,66.442,66.448,81270000.0
2009-06-02 15:59:00,66.438,66.463,66.438,66.463,63960000.0
2009-06-02 16:00:00,66.491,66.622,66.491,66.568,62200000.0
2009-06-02 16:01:00,66.54,66.583,66.536,66.565,58680000.0
2009-06-02 16:02:00,66.581,66.588,66.542,66.557,98780000.0
2009-06-02 16:03:00,66.574,66.588,66.552,66.575,127500000.0
2009-06-02 16:04:00,66.608,66.641,66.6,66.635,119460000.0
2009-06-02 16:05:00,66.656,66.704,66.623,66.691,85840000.0
2009-06-02 16:06:00,66.727,66.743,66.693,66.732,85890000.0
2009-06-02 16:07:00,66.73,66.765,66.719,66.723,123290000.0
2009-06-02 16:08:00,66.714,66.721,66.704,66.704,124310000.0
2009-06-02 16:09:00,66.715,66.715,66.694,66.713,103550000.0
2009-06-02 16:10:00,66.709,66.726,66.704,66.708,54970000.0
2009-06-02 16:11:00,66.72,66.771,66.72,66.771,64930000.0
2009-06-02 16:12:00,66.759,66.759,66.725,66.745,75220000.0
2009-06-02 16:13:00,66.736,66.76,66.725,66.739,144980000.0
2009-06-02 16:14:00,66.741,66.741,66.704,66.71,166290000.0
2009-06-02 16:15:00,66.723,66.725,66.688,66.691,110490000.0
2009-06-02 16:16:00,66.682,66.704,66.682,66.704,73570000.0
2009-06-02 16:17:00,66.705,66.705,66.657,66.657,99200000.0
2009-06-02 16:18:00,66.663,66.689,66.645,66.66,77870000.0
2009-06-02 16:19:00,66.626,66.645,66.609,66.621,72060000.0
2009-06-02 16:20:00,66.628,66.654,66.621,66.654,134720000.0
2009-06-02 16:21:00,66.674,66.674,66.645,66.654,142490000.0
2009-06-02 16:22:00,66.67,66.684,66.66,66.673,98010000.0
2009-06-02 16:23:00,66.663,66.686,66.657,66.686,127460000.0
2009-06-02 16:24:00,66.682,66.686,66.659,66.664,105000000.0
2009-06-02 16:25:00,66.654,66.705,66.653,66.674,71220000.0
2009-06-02 16:26:00,66.682,66.687,66.656,66.666,62010000.0
2009-06-02 16:27:00,66.677,66.679,66.65,66.65,68230000.0
2009-06-02 16:28:00,66.64,66.658,66.632,66.636,115050000.0
2009-06-02 16:29:00,66.656,66.675,66.642,66.665,54970000.0
2009-06-02 16:30:00,66.69,66.691,66.656,66.668,118220000.0
2009-06-02 16:31:00,66.652,66.678,66.644,66.675,55990000.0
2009-06-02 16:32:00,66.672,66.703,66.672,66.703,94880000.0
2009-06-02 16:33:00,66.72,66.72,66.675,66.675,88430000.0
2009-06-02 16:34:00,66.674,66.691,66.658,66.663,99400000.0
2009-06-02 16:35:00,66.656,66.698,66.636,66.667,78550000.0
2009-06-02 16:36:00,66.683,66.701,66.652,66.701,87890000.0
2009-06-02 16:37:00,66.693,66.742,66.693,66.72,67140000.0
2009-06-02 16:38:00,66.708,66.718,66.677,66.68,103290000.0
2009-06-02 16:39:00,66.706,66.706,66.682,66.682,85210000.0
2009-06-02 16:40:00,66.694,66.731,66.694,66.731,103550000.0
2009-06-02 16:41:00,66.733,66.78,66.73,66.744,65480000.0
2009-06-02 16:42:00,66.757,66.775,66.738,66.766,29880000.0
2009-06-02 16:43:00,66.788,66.807,66.764,66.795,89970000.0
2009-06-02 16:44:00,66.79,66.823,66.785,66.816,68150000.0
2009-06-02 16:45:00,66.829,66.838,66.811,66.811,83240000.0
2009-06-02 16:46:00,66.8,66.822,66.8,66.821,103620000.0
2009-06-02 16:47:00,66.832,66.835,66.824,66.834,94970000.0
2009-06-02 16:48:00,66.84,66.84,66.815,66.819,50770000.0
2009-06-02 16:49:00,66.809,66.832,66.809,66.812,82330000.0
2009-06-02 16:50:00,66.816,66.824,66.804,66.822,73040000.0
2009-06-02 16:51:00,66.818,66.818,66.786,66.791,112690000.0
2009-06-02 16:52:00,66.782,66.797,66.773,66.774,79140000.0
2009-06-02 16:53:00,66.769,66.769,66.728,66.731,79860000.0
2009-06-02 16:54:00,66.743,66.743,66.708,66.726,66980000.0
2009-06-02 16:55:00,66.729,66.729,66.688,66.692,74920000.0
2009-06-02 16:56:00,66.663,66.681,66.641,66.654,116000000.0
2009-06-02 16:57:00,66.682,66.714,66.658,66.696,102950000.0
2009-06-02 16:58:00,66.711,66.732,66.692,66.732,123990000.0
2009-06-02 16:59:00,66.723,66.749,66.706,66.731,126050000.0
2009-06-02 17:00:00,66.745,66.75,66.72,66.73,133320000.0
2009-06-02 17:01:00,66.724,66.756,66.706,66.742,60100000.0
2009-06-02 17:02:00,66.738,66.752,66.714,66.72,119890000.0
2009-06-02 17:03:00,66.736,66.741,66.711,66.711,67050000.0
2009-06-02 17:04:00,66.719,66.736,66.705,66.736,75340000.0
2009-06-02 17:05:00,66.72,66.741,66.687,66.726,86530000.0
2009-06-02 17:06:00,66.732,66.732,66.697,66.711,95250000.0
2009-06-02 17:07:00,66.696,66.708,66.675,66.675,68850000.0
2009-06-02 17:08:00,66.684,66.684,66.657,66.663,82700000.0
2009-06-02 17:09:00,66.67,66.682,66.65,66.666,82330000.0
2009-06-02 17:10:00,66.661,66.68,66.653,66.674,73240000.0
2009-06-02 17:11:00,66.658,66.67,66.638,66.666,111180000.0
2009-06-02 17:12:00,66.667,66.667,66.644,66.648,65790000.0
2009-06-02 17:13:00,66.638,66.663,66.638,66.643,86990000.0
2009-06-02 17:14:00,66.663,66.663,66.626,66.629,96410000.0
2009-06-02 17:15:00,66.649,66.67,66.646,66.653,90550000.0
2009-06-02 17:16:00,66.661,66.687,66.657,66.676,78930000.0
2009-06-02 17:17:00,66.69,66.7,66.685,66.69,77330000.0
2009-06-02 17:18:00,66.698,66.711,66.683,66.707,63980000.0
2009-06-02 17:19:00,66.712,66.74,66.705,66.726,73630000.0
2009-06-02 17:20:00,66.703,66.731,66.703,66.713,86370000.0
2009-06-02 17:21:00,66.728,66.728,66.68,66.68,94240000.0
2009-06-02 17:22:00,66.674,66.702,66.672,66.702,115300000.0
2009-06-02 17:23:00,66.697,66.703,66.684,66.688,83400000.0
2009-06-02 17:24:00,66.698,66.706,66.694,66.706,69870000.0
2009-06-02 17:25:00,66.684,66.7,66.684,66.695,51740000.0
2009-06-02 17:26:00,66.696,66.702,66.691,66.697,110110000.0
2009-06-02 17:27:00,66.706,66.706,66.683,66.69,142070000.0
2009-06-02 17:28:00,66.692,66.692,66.666,66.671,79350000.0
2009-06-02 17:29:00,66.66,66.66,66.608,66.612,90900000.0
2009-06-02 17:30:00,66.628,66.636,66.611,66.624,99520000.0
2009-06-02 17:31:00,66.606,66.623,66.587,66.623,111370000.0
2009-06-02 17:32:00,66.638,66.652,66.634,66.638,96470000.0
2009-06-02 17:33:00,66.654,66.672,66.646,66.666,63470000.0
2009-06-02 17:34:00,66.658,66.665,66.644,66.665,55740000.0
2009-06-02 17:35:00,66.656,66.666,66.646,66.657,54080000.0
2009-06-02 17:36:00,66.673,66.673,66.646,66.66,57680000.0
2009-06-02 17:37:00,66.63,66.642,66.626,66.639,72800000.0
2009-06-02 17:38:00,66.637,66.64,66.616,66.626,66980000.0
2009-06-02 17:39:00,66.64,66.64,66.587,66.594,89860000.0
2009-06-02 17:40:00,66.571,66.585,66.563,66.578,53870000.0
2009-06-02 17:41:00,66.564,66.58,66.534,66.556,60950000.0
2009-06-02 17:42:00,66.55,66.572,66.547,66.553,82770000.0
2009-06-02 17:43:00,66.568,66.584,66.551,66.584,76100000.0
2009-06-02 17:44:00,66.578,66.593,66.576,66.593,72650000.0
2009-06-02 17:45:00,66.599,66.599,66.53,66.531,83870000.0
2009-06-02 17:46:00,66.545,66.559,66.529,66.529,53840000.0
2009-06-02 17:47:00,66.54,66.56,66.533,66.56,37470000.0
2009-06-02 17:48:00,66.572,66.572,66.523,66.523,79920000.0
2009-06-02 17:49:00,66.495,66.509,66.474,66.48,66710000.0
2009-06-02 17:50:00,66.494,66.518,66.49,66.505,84050000.0
2009-06-02 17:51:00,66.532,66.532,66.504,66.521,39710000.0
2009-06-02 17:52:00,66.498,66.507,66.461,66.465,109120000.0
2009-06-02 17:53:00,66.494,66.536,66.459,66.512,118120000.0
2009-06-02 17:54:00,66.545,66.545,66.49,66.501,82620000.0
2009-06-02 17:55:00,66.503,66.537,66.481,66.507,56920000.0
2009-06-02 17:56:00,66.516,66.529,66.503,66.523,104280000.0
2009-06-02 17:57:00,66.533,66.542,66.514,66.535,89380000.0
2009-06-02 17:58:00,66.53,66.559,66.518,66.539,55940000.0
2009-06-02 17:59:00,66.511,66.528,66.503,66.521,44640000.0
2009-06-02 18:00:00,66.541,66.541,66.488,66.491,40700000.0
2009-06-02 18:01:00,66.506,66.508,66.482,66.482,17530000.0
2009-06-02 18:02:00,66.487,66.492,66.463,66.463,19050000.0
2009-06-02 18:03:00,66.481,66.494,66.465,66.494,52350000.0
2009-06-02 18:04:00,66.491,66.525,66.478,66.525,46760000.0
2009-06-02 18:05:00,66.525,66.525,66.494,66.516,72910000.0
2009-06-02 18:06:00,66.531,66.531,66.494,66.517,107110000.0
2009-06-02 18:07:00,66.528,66.532,66.517,66.518,44600000.0
2009-06-02 18:08:00,66.528,66.531,66.494,66.494,29200000.0
2009-06-02 18:09:00,66.503,66.503,66.483,66.489,68170000.0
2009-06-02 18:10:00,66.498,66.528,66.497,66.527,71920000.0
2009-06-02 18:11:00,66.534,66.534,66.513,66.528,100320000.0
2009-06-02 18:12:00,66.523,66.523,66.495,66.496,69530000.0
2009-06-02 18:13:00,66.506,66.513,66.487,66.513,104160000.0
2009-06-02 18:15:00,66.514,66.531,66.504,66.519,50390000.0
2009-06-02 18:16:00,66.524,66.529,66.511,66.52,37000000.0
2009-06-02 18:17:00,66.513,66.531,66.513,66.527,39520000.0
2009-06-02 18:18:00,66.521,66.531,66.513,66.513,38690000.0
2009-06-02 18:19:00,66.502,66.525,66.495,66.509,39070000.0
2009-06-02 18:20:00,66.526,66.529,66.503,66.507,63760000.0
2009-06-02 18:21:00,66.535,66.535,66.516,66.524,37010000.0
2009-06-02 18:22:00,66.518,66.524,66.51,66.518,66500000.0
2009-06-02 18:23:00,66.504,66.512,66.491,66.491,41800000.0
2009-06-02 18:24:00,66.503,66.513,66.489,66.513,64130000.0
2009-06-02 18:25:00,66.525,66.525,66.503,66.509,46900000.0
2009-06-02 18:26:00,66.504,66.504,66.493,66.493,42120000.0
2009-06-02 18:27:00,66.507,66.525,66.494,66.525,67960000.0
2009-06-02 18:28:00,66.501,66.521,66.493,66.516,77140000.0
2009-06-02 18:29:00,66.507,66.511,66.502,66.502,59400000.0
2009-06-02 18:30:00,66.532,66.532,66.497,66.509,50940000.0
2009-06-02 18:31:00,66.516,66.517,66.515,66.515,28980000.0
2009-06-02 18:32:00,66.499,66.522,66.499,66.522,15250000.0
2009-06-02 18:33:00,66.525,66.525,66.505,66.517,45620000.0
2009-06-02 18:34:00,66.529,66.534,66.514,66.534,100300000.0
2009-06-02 18:35:00,66.529,66.544,66.525,66.536,32390000.0
2009-06-02 18:36:00,66.548,66.565,66.537,66.565,53320000.0
2009-06-02 18:37:00,66.558,66.564,66.545,66.559,111000000.0
2009-06-02 18:38:00,66.561,66.561,66.545,66.55,78400000.0
2009-06-02 18:39:00,66.575,66.575,66.546,66.566,36860000.0
2009-06-02 18:40:00,66.565,66.565,66.553,66.553,37120000.0
2009-06-02 18:41:00,66.562,66.594,66.562,66.594,38270000.0
2009-06-02 18:42:00,66.585,66.585,66.554,66.567,123390000.0
2009-06-02 18:43:00,66.566,66.566,66.553,66.553,87080000.0
2009-06-02 18:44:00,66.543,66.555,66.543,66.555,69260000.0
2009-06-02 18:45:00,66.574,66.574,66.543,66.553,55100000.0
2009-06-02 18:46:00,66.542,66.555,66.542,66.555,62000000.0
2009-06-02 18:47:00,66.537,66.558,66.537,66.556,109450000.0
2009-06-02 18:48:00,66.591,66.591,66.552,66.577,70260000.0
2009-06-02 18:49:00,66.565,66.565,66.554,66.557,80290000.0
2009-06-02 18:50:00,66.565,66.573,66.564,66.571,104590000.0
2009-06-02 18:51:00,66.578,66.578,66.552,66.552,132060000.0
2009-06-02 18:52:00,66.569,66.578,66.547,66.575,87850000.0
2009-06-02 18:53:00,66.573,66.573,66.538,66.538,83390000.0
2009-06-02 18:54:00,66.564,66.564,66.542,66.546,102410000.0
2009-06-02 18:55:00,66.543,66.577,66.543,66.572,69990000.0
2009-06-02 18:56:00,66.561,66.565,66.554,66.565,113120000.0
2009-06-02 18:57:00,66.573,66.573,66.55,66.567,68730000.0
2009-06-02 18:58:00,66.558,66.563,66.55,66.55,78570000.0
2009-06-02 18:59:00,66.569,66.584,66.564,66.584,81350000.0
2009-06-02 19:00:00,66.594,66.594,66.553,66.569,70850000.0
2009-06-02 19:01:00,66.559,66.563,66.551,66.551,71850000.0
2009-06-02 19:02:00,66.56,66.572,66.556,66.572,76640000.0
2009-06-02 19:03:00,66.593,66.593,66.563,66.563,88120000.0
2009-06-02 19:04:00,66.573,66.573,66.547,66.549,82730000.0
2009-06-02 19:05:00,66.539,66.555,66.539,66.555,68840000.0
2009-06-02 19:06:00,66.564,66.564,66.536,66.551,94680000.0
2009-06-02 19:07:00,66.55,66.557,66.544,66.555,105540000.0
2009-06-02 19:08:00,66.553,66.573,66.553,66.567,119190000.0
2009-06-02 19:09:00,66.605,66.606,66.566,66.585,92210000.0
2009-06-02 19:10:00,66.561,66.593,66.561,66.593,72980000.0
2009-06-02 19:11:00,66.598,66.6,66.596,66.599,82630000.0
2009-06-02 19:12:00,66.607,66.607,66.593,66.607,100270000.0
2009-06-02 19:13:00,66.603,66.623,66.598,66.623,67850000.0
2009-06-02 19:14:00,66.616,66.616,66.61,66.611,27450000.0
2009-06-02 19:15:00,66.635,66.635,66.605,66.634,68160000.0
2009-06-02 19:16:00,66.63,66.654,66.63,66.64,54930000.0
2009-06-02 19:17:00,66.658,66.663,66.642,66.642,95090000.0
2009-06-02 19:18:00,66.65,66.65,66.624,66.624,117200000.0
2009-06-02 19:19:00,66.638,66.643,66.633,66.643,81070000.0
2009-06-02 19:20:00,66.632,66.662,66.632,66.662,50910000.0
2009-06-02 19:21:00,66.654,66.654,66.629,66.651,65030000.0
2009-06-02 19:22:00,66.654,66.654,66.635,66.654,101970000.0
2009-06-02 19:23:00,66.649,66.656,66.642,66.656,57520000.0
2009-06-02 19:24:00,66.667,66.667,66.645,66.667,46300000.0
2009-06-02 19:25:00,66.661,66.673,66.654,66.654,69400000.0
2009-06-02 19:26:00,66.657,66.67,66.636,66.643,51310000.0
2009-06-02 19:27:00,66.655,66.655,66.636,66.654,84530000.0
2009-06-02 19:28:00,66.646,66.646,66.622,66.639,59800000.0
2009-06-02 19:29:00,66.61,66.63,66.605,66.62,43010000.0
2009-06-02 19:30:00,66.624,66.624,66.594,66.608,75510000.0
2009-06-02 19:31:00,66.604,66.604,66.583,66.6,62180000.0
2009-06-02 19:32:00,66.624,66.633,66.613,66.633,41310000.0
2009-06-02 19:33:00,66.643,66.643,66.619,66.633,52630000.0
2009-06-02 19:34:00,66.626,66.649,66.617,66.629,95790000.0
2009-06-02 19:35:00,66.628,66.631,66.612,66.612,95290000.0
2009-06-02 19:36:00,66.63,66.63,66.595,66.608,132410000.0
2009-06-02 19:37:00,66.607,66.61,66.584,66.592,75940000.0
2009-06-02 19:38:00,66.606,66.606,66.569,66.569,73630000.0
2009-06-02 19:39:00,66.613,66.613,66.578,66.597,37840000.0
2009-06-02 19:40:00,66.59,66.603,66.581,66.581,57050000.0
2009-06-02 19:41:00,66.596,66.605,66.585,66.605,60020000.0
2009-06-02 19:42:00,66.613,66.613,66.583,66.599,123750000.0
2009-06-02 19:43:00,66.595,66.595,66.579,66.588,62520000.0
2009-06-02 19:44:00,66.61,66.616,66.589,66.605,34290000.0
2009-06-02 19:45:00,66.634,66.634,66.614,66.625,42330000.0
2009-06-02 19:46:00,66.612,66.616,66.611,66.616,26570000.0
2009-06-02 19:47:00,66.634,66.646,66.622,66.646,60930000.0
2009-06-02 19:48:00,66.633,66.633,66.613,66.629,52640000.0
2009-06-02 19:49:00,66.623,66.643,66.619,66.619,120360000.0
2009-06-02 19:50:00,66.605,66.616,66.585,66.585,118370000.0
2009-06-02 19:51:00,66.61,66.629,66.596,66.606,67700000.0
2009-06-02 19:52:00,66.622,66.623,66.611,66.611,121630000.0
2009-06-02 19:54:00,66.634,66.634,66.605,66.62,96340000.0
2009-06-02 19:55:00,66.6,66.623,66.6,66.616,47240000.0
2009-06-02 19:56:00,66.622,66.622,66.6,66.615,43900000.0
2009-06-02 19:57:00,66.633,66.633,66.603,66.603,30330000.0
2009-06-02 19:58:00,66.616,66.616,66.601,66.601,47360000.0
2009-06-02 19:59:00,66.591,66.612,66.591,66.607,28610000.0
2009-06-02 20:00:00,66.619,66.633,66.606,66.627,33720000.0
2009-06-02 20:01:00,66.632,66.652,66.632,66.652,48370000.0
2009-06-02 20:02:00,66.645,66.645,66.631,66.631,86760000.0
2009-06-02 20:03:00,66.653,66.653,66.616,66.629,107510000.0
2009-06-02 20:04:00,66.623,66.623,66.604,66.614,68900000.0
2009-06-02 20:05:00,66.61,66.624,66.61,66.624,67430000.0
2009-06-02 20:06:00,66.637,66.637,66.629,66.63,126900000.0
2009-06-02 20:07:00,66.601,66.627,66.601,66.627,113260000.0
2009-06-02 20:08:00,66.601,66.606,66.599,66.606,149200000.0
2009-06-02 20:09:00,66.632,66.632,66.605,66.626,128510000.0
2009-06-02 20:10:00,66.621,66.625,66.61,66.625,99990000.0
2009-06-02 20:11:00,66.625,66.625,66.602,66.619,74600000.0
2009-06-02 20:12:00,66.637,66.637,66.62,66.621,98160000.0
2009-06-02 20:14:00,66.613,66.646,66.613,66.646,85930000.0
2009-06-02 20:15:00,66.665,66.665,66.627,66.64,75970000.0
2009-06-02 20:16:00,66.612,66.631,66.612,66.621,34120000.0
2009-06-02 20:17:00,66.629,66.643,66.625,66.628,65080000.0
2009-06-02 20:18:00,66.66,66.66,66.633,66.647,79750000.0
2009-06-02 20:19:00,66.639,66.652,66.634,66.646,117890000.0
2009-06-02 20:20:00,66.64,66.659,66.637,66.646,93010000.0
2009-06-02 20:21:00,66.682,66.682,66.628,66.669,94180000.0
2009-06-02 20:22:00,66.648,66.665,66.645,66.656,90910000.0
2009-06-02 20:23:00,66.647,66.661,66.635,66.658,90370000.0
2009-06-02 20:24:00,66.677,66.678,66.645,66.657,57030000.0
2009-06-02 20:25:00,66.671,66.692,66.667,66.684,55110000.0
2009-06-02 20:26:00,66.661,66.681,66.657,66.667,79590000.0
2009-06-02 20:27:00,66.671,66.671,66.636,66.666,96230000.0
2009-06-02 20:28:00,66.664,66.664,66.643,66.643,73300000.0
2009-06-02 20:29:00,66.648,66.654,66.632,66.654,77470000.0
2009-06-02 20:30:00,66.662,66.662,66.632,66.632,60750000.0
2009-06-02 20:31:00,66.642,66.656,66.624,66.624,12950000.0
2009-06-02 20:32:00,66.658,66.658,66.65,66.65,90480000.0
2009-06-02 20:33:00,66.666,66.666,66.653,66.654,82600000.0
2009-06-02 20:34:00,66.623,66.644,66.623,66.636,94690000.0
2009-06-02 20:35:00,66.634,66.634,66.615,66.617,52880000.0
2009-06-02 20:36:00,66.641,66.641,66.606,66.617,57210000.0
2009-06-02 20:37:00,66.613,66.613,66.577,66.579,93730000.0
2009-06-02 20:38:00,66.567,66.573,66.546,66.565,74170000.0
2009-06-02 20:39:00,66.579,66.582,66.564,66.575,76260000.0
2009-06-02 20:40:00,66.575,66.575,66.545,66.566,82860000.0
2009-06-02 20:41:00,66.554,66.558,66.552,66.557,17740000.0
2009-06-02 20:42:00,66.573,66.573,66.559,66.559,105180000.0
2009-06-02 20:43:00,66.559,66.573,66.549,66.567,73610000.0
2009-06-02 20:44:00,66.563,66.585,66.563,66.576,112830000.0
2009-06-02 20:45:00,66.596,66.596,66.571,66.576,135260000.0
2009-06-02 20:46:00,66.565,66.567,66.553,66.563,120390000.0
2009-06-02 20:47:00,66.568,66.57,66.554,66.57,118220000.0
2009-06-02 20:48:00,66.575,66.575,66.506,66.512,57360000.0
2009-06-02 20:49:00,66.512,66.523,66.503,66.512,24110000.0
2009-06-02 20:50:00,66.52,66.525,66.503,66.52,47230000.0
2009-06-02 20:51:00,66.523,66.523,66.491,66.491,123930000.0
2009-06-02 20:52:00,66.5,66.527,66.494,66.509,74360000.0
2009-06-02 20:53:00,66.498,66.505,66.498,66.505,105600000.0
2009-06-02 20:54:00,66.522,66.522,66.501,66.521,112940000.0
2009-06-02 20:55:00,66.504,66.523,66.494,66.505,112410000.0
2009-06-02 20:56:00,66.512,66.514,66.506,66.511,81080000.0
2009-06-02 20:57:00,66.528,66.528,66.497,66.505,95610000.0
2009-06-02 20:58:00,66.51,66.517,66.499,66.513,111270000.0
2009-06-02 20:59:00,66.494,66.516,66.494,66.509,54830000.0
2009-06-02 21:00:00,66.515,66.515,66.502,66.502,123350000.0
2009-06-02 21:01:00,66.507,66.51,66.5,66.5,93560000.0
2009-06-02 21:02:00,66.489,66.513,66.489,66.513,58340000.0
2009-06-02 21:03:00,66.529,66.529,66.5,66.511,115100000.0
2009-06-02 21:04:00,66.495,66.523,66.495,66.522,92200000.0
2009-06-02 21:05:00,66.513,66.513,66.502,66.507,101790000.0
2009-06-02 21:06:00,66.532,66.532,66.504,66.513,126880000.0
2009-06-02 21:07:00,66.52,66.522,66.509,66.509,75970000.0
2009-06-02 21:09:00,66.542,66.542,66.512,66.512,68240000.0
2009-06-02 21:10:00,66.525,66.525,66.516,66.516,89290000.0
2009-06-02 21:11:00,66.513,66.515,66.502,66.509,106760000.0
2009-06-02 21:12:00,66.522,66.522,66.501,66.516,73710000.0
2009-06-02 21:13:00,66.501,66.506,66.499,66.499,48470000.0
2009-06-02 21:14:00,66.508,66.517,66.508,66.515,63490000.0
2009-06-02 21:15:00,66.519,66.519,66.494,66.504,106700000.0
2009-06-02 21:16:00,66.476,66.491,66.454,66.468,88630000.0
2009-06-02 21:17:00,66.455,66.463,66.432,66.432,73190000.0
2009-06-02 21:18:00,66.448,66.459,66.434,66.457,42570000.0
2009-06-02 21:19:00,66.446,66.451,66.437,66.437,55780000.0
2009-06-02 21:20:00,66.426,66.44,66.423,66.43,81750000.0
2009-06-02 21:21:00,66.454,66.454,66.433,66.447,125100000.0
2009-06-02 21:22:00,66.438,66.443,66.419,66.419,114030000.0
2009-06-02 21:23:00,66.428,66.444,66.423,66.428,119380000.0
2009-06-02 21:24:00,66.466,66.466,66.449,66.449,100080000.0
2009-06-02 21:25:00,66.438,66.454,66.438,66.452,80600000.0
2009-06-02 21:26:00,66.447,66.461,66.441,66.457,55030000.0
2009-06-02 21:27:00,66.48,66.48,66.453,66.457,84360000.0
2009-06-02 21:28:00,66.446,66.462,66.44,66.44,64760000.0
2009-06-02 21:29:00,66.429,66.452,66.429,66.44,62860000.0
2009-06-02 21:30:00,66.473,66.473,66.436,66.44,61890000.0
2009-06-02 21:31:00,66.454,66.46,66.425,66.46,101410000.0
2009-06-02 21:32:00,66.443,66.453,66.44,66.441,138790000.0
2009-06-02 21:33:00,66.475,66.475,66.453,66.453,130720000.0
2009-06-02 21:34:00,66.456,66.456,66.439,66.439,86370000.0
2009-06-02 21:35:00,66.461,66.478,66.436,66.478,81510000.0
2009-06-02 21:36:00,66.476,66.482,66.454,66.474,127020000.0
2009-06-02 21:37:00,66.469,66.496,66.469,66.479,128150000.0
2009-06-02 21:38:00,66.472,66.485,66.471,66.471,120260000.0
2009-06-02 21:39:00,66.477,66.482,66.453,66.474,60520000.0
2009-06-02 21:40:00,66.473,66.474,66.459,66.459,68600000.0
2009-06-02 21:41:00,66.465,66.483,66.454,66.454,86640000.0
2009-06-02 21:42:00,66.475,66.475,66.459,66.474,159330000.0
2009-06-02 21:43:00,66.477,66.484,66.462,66.476,167400000.0
2009-06-02 21:44:00,66.475,66.495,66.467,66.475,117410000.0
2009-06-02 21:45:00,66.503,66.503,66.472,66.484,80590000.0
2009-06-02 21:46:00,66.483,66.485,66.459,66.474,100460000.0
2009-06-02 21:47:00,66.465,66.473,66.461,66.466,86190000.0
2009-06-02 21:48:00,66.49,66.49,66.452,66.471,85250000.0
2009-06-02 21:49:00,66.465,66.484,66.463,66.465,134790000.0
2009-06-02 21:50:00,66.468,66.475,66.453,66.458,154480000.0
2009-06-02 21:51:00,66.46,66.465,66.448,66.448,104600000.0
2009-06-02 21:52:00,66.459,66.471,66.449,66.459,128860000.0
2009-06-02 21:53:00,66.472,66.48,66.447,66.48,105690000.0
2009-06-02 21:54:00,66.489,66.489,66.458,66.47,80730000.0
2009-06-02 21:55:00,66.479,66.48,66.467,66.476,64930000.0
2009-06-02 21:56:00,66.469,66.476,66.467,66.467,67810000.0
2009-06-02 21:57:00,66.483,66.483,66.461,66.475,121870000.0
2009-06-02 21:58:00,66.452,66.468,66.452,66.453,65230000.0
2009-06-02 21:59:00,66.463,66.482,66.463,66.47,123050000.0
2009-06-02 22:00:00,66.493,66.493,66.475,66.479,66700000.0
2009-06-02 22:01:00,66.471,66.483,66.471,66.478,111780000.0
2009-06-02 22:02:00,66.491,66.496,66.489,66.489,81830000.0
2009-06-02 22:03:00,66.506,66.506,66.486,66.491,105780000.0
2009-06-02 22:04:00,66.497,66.497,66.486,66.486,83000000.0
2009-06-02 22:06:00,66.504,66.504,66.48,66.488,69920000.0
2009-06-02 22:07:00,66.481,66.487,66.481,66.485,120680000.0
2009-06-02 22:08:00,66.483,66.485,66.48,66.485,97210000.0
2009-06-02 22:09:00,66.503,66.503,66.486,66.489,101340000.0
2009-06-02 22:10:00,66.48,66.488,66.48,66.488,63470000.0
2009-06-02 22:11:00,66.496,66.496,66.481,66.489,34630000.0
2009-06-02 22:12:00,66.508,66.508,66.483,66.488,100420000.0
2009-06-02 22:13:00,66.48,66.489,66.48,66.486,67310000.0
2009-06-02 22:14:00,66.487,66.494,66.474,66.482,85160000.0
2009-06-02 22:15:00,66.493,66.493,66.469,66.473,103220000.0
2009-06-02 22:16:00,66.465,66.473,66.465,66.469,102440000.0
2009-06-02 22:17:00,66.476,66.477,66.468,66.469,63070000.0
2009-06-02 22:18:00,66.514,66.514,66.477,66.481,81760000.0
2009-06-02 22:19:00,66.469,66.484,66.469,66.475,86680000.0
2009-06-02 22:20:00,66.486,66.499,66.486,66.49,117760000.0
2009-06-02 22:21:00,66.505,66.505,66.481,66.491,80090000.0
2009-06-02 22:22:00,66.521,66.524,66.508,66.508,87480000.0
2009-06-02 22:23:00,66.501,66.533,66.501,66.533,57010000.0
2009-06-02 22:24:00,66.523,66.523,66.501,66.506,76590000.0
2009-06-02 22:25:00,66.499,66.517,66.499,66.508,129140000.0
2009-06-02 22:26:00,66.535,66.535,66.521,66.525,106790000.0
2009-06-02 22:27:00,66.522,66.526,66.509,66.51,122190000.0
2009-06-02 22:28:00,66.522,66.536,66.522,66.536,124750000.0
2009-06-02 22:29:00,66.527,66.53,66.524,66.528,140960000.0
2009-06-02 22:30:00,66.554,66.554,66.534,66.534,70000000.0
2009-06-02 22:31:00,66.538,66.538,66.532,66.536,120800000.0
2009-06-02 22:32:00,66.53,66.537,66.53,66.534,73820000.0
2009-06-02 22:33:00,66.557,66.566,66.553,66.566,83040000.0
2009-06-02 22:34:00,66.556,66.567,66.545,66.567,91230000.0
2009-06-02 22:35:00,66.56,66.568,66.56,66.565,107960000.0
2009-06-02 22:36:00,66.585,66.586,66.58,66.58,68670000.0
2009-06-02 22:37:00,66.558,66.563,66.545,66.551,89460000.0
2009-06-02 22:38:00,66.558,66.558,66.542,66.547,99890000.0
2009-06-02 22:39:00,66.568,66.585,66.549,66.585,70030000.0
2009-06-02 22:40:00,66.595,66.597,66.588,66.589,114320000.0
2009-06-02 22:41:00,66.596,66.596,66.576,66.587,66110000.0
2009-06-02 22:42:00,66.6,66.6,66.577,66.589,88570000.0
2009-06-02 22:43:00,66.595,66.595,66.587,66.587,109700000.0
2009-06-02 22:44:00,66.596,66.597,66.592,66.592,98930000.0
2009-06-02 22:45:00,66.595,66.595,66.562,66.562,9580000.0
2009-06-02 22:46:00,66.568,66.568,66.56,66.56,92330000.0
2009-06-02 22:47:00,66.566,66.566,66.561,66.561,66720000.0
2009-06-02 22:48:00,66.566,66.566,66.545,66.553,81470000.0
2009-06-02 22:49:00,66.55,66.56,66.55,66.551,84020000.0
2009-06-02 22:50:00,66.568,66.591,66.568,66.591,95990000.0
2009-06-02 22:51:00,66.591,66.592,66.571,66.58,108690000.0
2009-06-02 22:53:00,66.586,66.587,66.58,66.58,56410000.0
2009-06-02 22:54:00,66.586,66.586,66.561,66.561,52860000.0
2009-06-02 22:55:00,66.567,66.57,66.566,66.567,111400000.0
2009-06-02 22:56:00,66.578,66.579,66.574,66.579,132360000.0
2009-06-02 22:57:00,66.614,66.614,66.591,66.591,82340000.0
2009-06-02 22:58:00,66.577,66.58,66.575,66.579,97230000.0
2009-06-02 22:59:00,66.583,66.596,66.576,66.588,103340000.0
2009-06-02 23:00:00,66.606,66.606,66.588,66.6,108100000.0
2009-06-02 23:01:00,66.588,66.598,66.587,66.595,97980000.0
2009-06-02 23:02:00,66.606,66.624,66.602,66.624,58100000.0
2009-06-02 23:03:00,66.61,66.61,66.569,66.581,49950000.0
2009-06-02 23:04:00,66.568,66.57,66.567,66.568,53150000.0
2009-06-02 23:05:00,66.6,66.601,66.597,66.598,61310000.0
2009-06-02 23:06:00,66.586,66.587,66.58,66.587,75630000.0
2009-06-02 23:07:00,66.579,66.58,66.576,66.576,65900000.0
2009-06-02 23:08:00,66.572,66.604,66.572,66.604,85770000.0
2009-06-02 23:09:00,66.595,66.595,66.562,66.562,53250000.0
2009-06-02 23:10:00,66.547,66.549,66.547,66.547,58750000.0
2009-06-02 23:11:00,66.561,66.588,66.55,66.584,85940000.0
2009-06-02 23:13:00,66.578,66.58,66.576,66.576,68050000.0
2009-06-02 23:14:00,66.563,66.563,66.541,66.541,92540000.0
2009-06-02 23:15:00,66.555,66.557,66.548,66.548,53250000.0
2009-06-02 23:16:00,66.545,66.545,66.539,66.539,41760000.0
2009-06-02 23:17:00,66.547,66.556,66.543,66.547,73000000.0
2009-06-02 23:18:00,66.552,66.552,66.523,66.523,70660000.0
2009-06-02 23:19:00,66.537,66.537,66.528,66.53,82110000.0
2009-06-02 23:20:00,66.513,66.56,66.513,66.555,37090000.0
2009-06-02 23:22:00,66.528,66.537,66.528,66.528,111080000.0
2009-06-02 23:23:00,66.522,66.542,66.522,66.534,93270000.0
2009-06-02 23:24:00,66.521,66.521,66.503,66.503,57850000.0
2009-06-02 23:25:00,66.506,66.506,66.499,66.506,99360000.0
2009-06-02 23:26:00,66.496,66.506,66.496,66.505,93650000.0
2009-06-02 23:27:00,66.533,66.533,66.505,66.513,62720000.0
2009-06-02 23:29:00,66.527,66.53,66.527,66.529,34250000.0
2009-06-02 23:30:00,66.518,66.52,66.517,66.519,19990000.0
2009-06-02 23:31:00,66.5,66.506,66.5,66.506,19020000.0
2009-06-02 23:32:00,66.498,66.506,66.492,66.5,56650000.0
2009-06-02 23:33:00,66.534,66.534,66.501,66.503,46860000.0
2009-06-02 23:34:00,66.489,66.489,66.487,66.488,61200000.0
2009-06-02 23:35:00,66.504,66.505,66.498,66.498,95600000.0
2009-06-02 23:38:00,66.482,66.493,66.482,66.488,62240000.0
2009-06-02 23:42:00,66.495,66.497,66.49,66.49,105450000.0
2009-06-02 23:43:00,66.467,66.469,66.463,66.467,122320000.0
2009-06-02 23:44:00,66.473,66.473,66.466,66.466,48080000.0
2009-06-02 23:45:00,66.49,66.49,66.464,66.464,39770000.0
2009-06-02 23:46:00,66.465,66.465,66.458,66.459,38980000.0
2009-06-02 23:47:00,66.472,66.482,66.472,66.477,37520000.0
2009-06-02 23:51:00,66.463,66.463,66.441,66.452,60710000.0
2009-06-02 23:52:00,66.458,66.46,66.457,66.458,41060000.0
2009-06-02 23:53:00,66.451,66.476,66.451,66.476,61390000.0
2009-06-02 23:54:00,66.467,66.467,66.45,66.45,46100000.0
2009-06-02 23:55:00,66.459,66.464,66.459,66.459,40420000.0
2009-06-02 23:57:00,66.485,66.485,66.472,66.472,79460000.0
2009-06-03 00:00:00,66.474,66.474,66.467,66.467,28840000.0
2009-06-03 00:01:00,66.456,66.457,66.454,66.456,18220000.0
2009-06-03 00:02:00,66.466,66.466,66.459,66.466,45390000.0
2009-06-03 00:03:00,66.487,66.487,66.48,66.48,93800000.0
2009-06-03 00:05:00,66.471,66.506,66.471,66.506,60710000.0
2009-06-03 00:06:00,66.499,66.5,66.497,66.498,116820000.0
2009-06-03 00:08:00,66.498,66.5,66.489,66.489,33670000.0
2009-06-03 00:10:00,66.499,66.5,66.497,66.499,41450000.0
2009-06-03 00:11:00,66.507,66.507,66.5,66.501,114210000.0
2009-06-03 00:12:00,66.523,66.523,66.505,66.505,76500000.0
2009-06-03 00:13:00,66.509,66.509,66.5,66.5,82670000.0
2009-06-03 00:14:00,66.509,66.51,66.505,66.505,49130000.0
2009-06-03 00:15:00,66.524,66.524,66.5,66.5,62530000.0
2009-06-03 00:18:00,66.525,66.526,66.517,66.517,78930000.0
2009-06-03 00:19:00,66.505,66.507,66.5,66.503,99320000.0
2009-06-03 00:20:00,66.528,66.528,66.519,66.521,127580000.0
2009-06-03 00:21:00,66.507,66.507,66.498,66.507,78140000.0
2009-06-03 00:22:00,66.498,66.509,66.498,66.509,83290000.0
2009-06-03 00:23:00,66.529,66.529,66.517,66.517,92950000.0
2009-06-03 00:25:00,66.498,66.506,66.498,66.506,105520000.0
2009-06-03 00:26:00,66.498,66.505,66.498,66.5,72280000.0
2009-06-03 00:27:00,66.525,66.525,66.502,66.502,66780000.0
2009-06-03 00:28:00,66.505,66.505,66.491,66.498,84250000.0
2009-06-03 00:29:00,66.489,66.502,66.485,66.502,79020000.0
2009-06-03 00:30:00,66.499,66.5,66.498,66.5,72850000.0
2009-06-03 00:31:00,66.487,66.487,66.478,66.478,76590000.0
2009-06-03 00:32:00,66.488,66.506,66.484,66.506,88240000.0
2009-06-03 00:33:00,66.499,66.5,66.497,66.499,80720000.0
2009-06-03 00:34:00,66.466,66.466,66.459,66.459,77020000.0
2009-06-03 00:35:00,66.467,66.467,66.453,66.453,96210000.0
2009-06-03 00:36:00,66.475,66.475,66.454,66.469,105210000.0
2009-06-03 00:37:00,66.456,66.458,66.442,66.442,121210000.0
2009-06-03 00:38:00,66.478,66.478,66.47,66.47,101540000.0
2009-06-03 00:39:00,66.446,66.447,66.439,66.44,71860000.0
2009-06-03 00:40:00,66.443,66.443,66.417,66.43,88280000.0
2009-06-03 00:41:00,66.421,66.437,66.421,66.427,89410000.0
2009-06-03 00:42:00,66.432,66.442,66.425,66.438,70480000.0
2009-06-03 00:44:00,66.447,66.447,66.441,66.446,69030000.0
2009-06-03 00:45:00,66.453,66.453,66.441,66.441,60870000.0
2009-06-03 00:46:00,66.448,66.449,66.447,66.448,93020000.0
2009-06-03 00:47:00,66.458,66.46,66.456,66.458,110040000.0
2009-06-03 00:48:00,66.487,66.487,66.476,66.476,81320000.0
2009-06-03 00:49:00,66.466,66.466,66.459,66.46,49340000.0
2009-06-03 00:50:00,66.466,66.481,66.462,66.476,65780000.0
2009-06-03 00:51:00,66.457,66.468,66.456,66.468,99940000.0
2009-06-03 00:53:00,66.461,66.474,66.461,66.469,44270000.0
2009-06-03 00:54:00,66.486,66.486,66.473,66.473,69350000.0
2009-06-03 00:55:00,66.478,66.478,66.47,66.471,50540000.0
2009-06-03 00:56:00,66.476,66.476,66.47,66.47,65140000.0
2009-06-03 00:57:00,66.495,66.495,66.465,66.477,65980000.0
2009-06-03 00:58:00,66.467,66.467,66.45,66.45,38560000.0
2009-06-03 00:59:00,66.458,66.483,66.455,66.483,69810000.0
2009-06-03 01:00:00,66.475,66.475,66.458,66.458,58580000.0
2009-06-03 01:01:00,66.447,66.462,66.447,66.462,34280000.0
2009-06-03 01:02:00,66.48,66.513,66.48,66.513,41120000.0
2009-06-03 01:03:00,66.502,66.502,66.483,66.483,102720000.0
2009-06-03 01:05:00,66.469,66.478,66.469,66.478,127510000.0
2009-06-03 01:06:00,66.485,66.485,66.471,66.471,66970000.0
2009-06-03 01:07:00,66.479,66.48,66.477,66.478,67790000.0
2009-06-03 01:08:00,66.485,66.485,66.481,66.481,34600000.0
2009-06-03 01:09:00,66.503,66.503,66.48,66.489,51590000.0
2009-06-03 01:10:00,66.483,66.494,66.483,66.488,59640000.0
2009-06-03 01:11:00,66.494,66.497,66.479,66.479,123810000.0
2009-06-03 01:12:00,66.511,66.511,66.483,66.483,63420000.0
2009-06-03 01:13:00,66.495,66.495,66.48,66.48,33340000.0
2009-06-03 01:14:00,66.471,66.476,66.471,66.476,34470000.0
2009-06-03 01:15:00,66.495,66.495,66.476,66.481,23340000.0
2009-06-03 01:16:00,66.46,66.465,66.459,66.459,66160000.0
2009-06-03 01:17:00,66.478,66.479,66.477,66.478,56080000.0
2009-06-03 01:18:00,66.463,66.463,66.432,66.449,119570000.0
2009-06-03 01:20:00,66.44,66.452,66.432,66.445,70450000.0
2009-06-03 01:21:00,66.425,66.426,66.42,66.42,122560000.0
2009-06-03 01:22:00,66.428,66.428,66.42,66.42,94730000.0
2009-06-03 01:23:00,66.431,66.436,66.422,66.436,101700000.0
2009-06-03 01:24:00,66.425,66.425,66.42,66.425,51330000.0
2009-06-03 01:25:00,66.434,66.435,66.42,66.435,44450000.0
2009-06-03 01:26:00,66.458,66.46,66.457,66.458,29480000.0
2009-06-03 01:27:00,66.47,66.47,66.409,66.422,48540000.0
2009-06-03 01:28:00,66.43,66.443,66.427,66.428,26700000.0
2009-06-03 01:29:00,66.422,66.451,66.422,66.436,38960000.0
2009-06-03 01:30:00,66.465,66.465,66.452,66.452,47150000.0
2009-06-03 01:31:00,66.44,66.457,66.44,66.457,87270000.0
2009-06-03 01:32:00,66.44,66.447,66.404,66.418,102760000.0
2009-06-03 01:33:00,66.414,66.414,66.394,66.399,63890000.0
2009-06-03 01:34:00,66.407,66.417,66.402,66.417,69710000.0
2009-06-03 01:35:00,66.429,66.432,66.415,66.419,122450000.0
2009-06-03 01:36:00,66.447,66.447,66.44,66.442,103780000.0
2009-06-03 01:37:00,66.409,66.413,66.402,66.403,146870000.0
2009-06-03 01:38:00,66.382,66.404,66.382,66.404,131880000.0
2009-06-03 01:39:00,66.393,66.393,66.356,66.36,100280000.0
2009-06-03 01:40:00,66.346,66.36,66.336,66.341,70830000.0
2009-06-03 01:41:00,66.332,66.353,66.327,66.345,94260000.0
2009-06-03 01:42:00,66.34,66.351,66.331,66.34,66930000.0
2009-06-03 01:43:00,66.348,66.363,66.345,66.348,76060000.0
2009-06-03 01:44:00,66.378,66.38,66.376,66.377,73800000.0
2009-06-03 01:45:00,66.368,66.375,66.355,66.375,38510000.0
2009-06-03 01:46:00,66.386,66.386,66.379,66.385,63310000.0
2009-06-03 01:47:00,66.401,66.432,66.401,66.432,76160000.0
2009-06-03 01:48:00,66.425,66.425,66.401,66.401,120110000.0
2009-06-03 01:49:00,66.384,66.384,66.371,66.381,89960000.0
2009-06-03 01:50:00,66.37,66.377,66.37,66.376,88790000.0
2009-06-03 01:51:00,66.398,66.398,66.39,66.39,83660000.0
2009-06-03 01:52:00,66.378,66.383,66.372,66.372,78040000.0
2009-06-03 01:53:00,66.385,66.386,66.378,66.378,56820000.0
2009-06-03 01:55:00,66.353,66.382,66.353,66.382,67620000.0
2009-06-03 01:56:00,66.375,66.376,66.362,66.362,91430000.0
2009-06-03 01:57:00,66.376,66.376,66.37,66.371,63820000.0
2009-06-03 01:58:00,66.361,66.366,66.36,66.36,71740000.0
2009-06-03 02:01:00,66.376,66.393,66.372,66.393,52130000.0
2009-06-03 02:02:00,66.412,66.432,66.412,66.427,65620000.0
2009-06-03 02:03:00,66.416,66.417,66.408,66.416,83730000.0
2009-06-03 02:04:00,66.427,66.427,66.412,66.412,62040000.0
2009-06-03 02:05:00,66.414,66.414,66.395,66.407,65950000.0
2009-06-03 02:06:00,66.424,66.424,66.391,66.391,55110000.0
2009-06-03 02:07:00,66.38,66.386,66.379,66.379,7900000.0
2009-06-03 02:08:00,66.396,66.431,66.391,66.411,83920000.0
2009-06-03 02:09:00,66.414,66.414,66.367,66.369,60070000.0
2009-06-03 02:10:00,66.358,66.377,66.356,66.36,69770000.0
2009-06-03 02:11:00,66.365,66.366,66.352,66.366,65420000.0
2009-06-03 02:12:00,66.375,66.378,66.369,66.378,33470000.0
2009-06-03 02:13:00,66.369,66.376,66.369,66.375,51530000.0
2009-06-03 02:14:00,66.371,66.393,66.363,66.378,66790000.0
2009-06-03 02:15:00,66.405,66.405,66.374,66.387,106970000.0
2009-06-03 02:16:00,66.392,66.392,66.373,66.379,80820000.0
2009-06-03 02:17:00,66.371,66.391,66.371,66.385,80520000.0
2009-06-03 02:18:00,66.375,66.375,66.361,66.368,72920000.0
2009-06-03 02:19:00,66.352,66.352,66.315,66.319,72040000.0
2009-06-03 02:20:00,66.328,66.334,66.323,66.327,48320000.0
2009-06-03 02:21:00,66.317,66.324,66.311,66.318,42290000.0
2009-06-03 02:22:00,66.31,66.324,66.31,66.311,61500000.0
2009-06-03 02:23:00,66.296,66.344,66.296,66.344,82390000.0
2009-06-03 02:24:00,66.339,66.351,66.319,66.343,66810000.0
2009-06-03 02:25:00,66.358,66.362,66.351,66.351,66410000.0
2009-06-03 02:26:00,66.357,66.364,66.344,66.364,60330000.0
2009-06-03 02:27:00,66.387,66.387,66.368,66.368,10930000.0
2009-06-03 02:28:00,66.373,66.373,66.353,66.359,62910000.0
2009-06-03 02:29:00,66.364,66.364,66.343,66.35,67850000.0
2009-06-03 02:30:00,66.365,66.365,66.343,66.357,114930000.0
2009-06-03 02:31:00,66.37,66.398,66.365,66.384,89540000.0
2009-06-03 02:32:00,66.404,66.439,66.396,66.433,135630000.0
2009-06-03 02:33:00,66.422,66.443,66.422,66.429,115470000.0
2009-06-03 02:34:00,66.442,66.446,66.438,66.446,84930000.0
2009-06-03 02:35:00,66.44,66.473,66.43,66.473,59660000.0
2009-06-03 02:36:00,66.465,66.465,66.44,66.442,85060000.0
2009-06-03 02:37:00,66.451,66.457,66.442,66.448,62070000.0
2009-06-03 02:38:00,66.442,66.47,66.442,66.466,73620000.0
2009-06-03 02:39:00,66.467,66.467,66.458,66.459,69080000.0
2009-06-03 02:40:00,66.443,66.453,66.442,66.443,34590000.0
2009-06-03 02:41:00,66.43,66.443,66.424,66.443,54570000.0
2009-06-03 02:42:00,66.434,66.434,66.413,66.421,66830000.0
2009-06-03 02:43:00,66.43,66.434,66.422,66.427,107010000.0
2009-06-03 02:44:00,66.437,66.444,66.43,66.438,85030000.0
2009-06-03 02:45:00,66.466,66.466,66.451,66.451,84410000.0
2009-06-03 02:46:00,66.456,66.456,66.45,66.45,70090000.0
2009-06-03 02:47:00,66.44,66.445,66.432,66.432,73650000.0
2009-06-03 02:48:00,66.446,66.446,66.424,66.435,48690000.0
2009-06-03 02:49:00,66.447,66.454,66.443,66.447,46730000.0
2009-06-03 02:50:00,66.458,66.466,66.453,66.466,60460000.0
2009-06-03 02:51:00,66.485,66.485,66.456,66.467,85430000.0
2009-06-03 02:52:00,66.478,66.484,66.474,66.484,61500000.0
2009-06-03 02:53:00,66.478,66.491,66.465,66.485,67240000.0
2009-06-03 02:54:00,66.487,66.488,66.48,66.48,53420000.0
2009-06-03 02:55:00,66.476,66.476,66.471,66.471,2260000.0
2009-06-03 02:56:00,66.468,66.475,66.464,66.474,83440000.0
2009-06-03 02:57:00,66.493,66.493,66.474,66.479,57630000.0
2009-06-03 02:58:00,66.472,66.486,66.471,66.486,62500000.0
2009-06-03 02:59:00,66.477,66.483,66.47,66.47,59240000.0
2009-06-03 03:00:00,66.483,66.483,66.452,66.452,4890000.0
2009-06-03 03:01:00,66.452,66.467,66.452,66.466,59790000.0
2009-06-03 03:02:00,66.462,66.5,66.462,66.496,68230000.0
2009-06-03 03:03:00,66.482,66.522,66.482,66.515,69540000.0
2009-06-03 03:04:00,66.5,66.522,66.496,66.515,35000000.0
2009-06-03 03:05:00,66.513,66.553,66.513,66.534,53820000.0
2009-06-03 03:06:00,66.542,66.542,66.515,66.534,64290000.0
2009-06-03 03:07:00,66.526,66.526,66.499,66.499,113270000.0
2009-06-03 03:08:00,66.506,66.513,66.495,66.499,77810000.0
2009-06-03 03:09:00,66.503,66.503,66.467,66.484,77280000.0
2009-06-03 03:10:00,66.488,66.492,66.476,66.48,73640000.0
2009-06-03 03:11:00,66.486,66.486,66.454,66.454,74110000.0
2009-06-03 03:12:00,66.461,66.462,66.442,66.442,44550000.0
2009-06-03 03:13:00,66.44,66.44,66.408,66.41,47400000.0
2009-06-03 03:14:00,66.426,66.426,66.396,66.401,60750000.0
2009-06-03 03:15:00,66.421,66.421,66.378,66.398,82670000.0
2009-06-03 03:16:00,66.386,66.386,66.365,66.371,63560000.0
2009-06-03 03:17:00,66.381,66.41,66.381,66.405,73010000.0
2009-06-03 03:18:00,66.391,66.414,66.391,66.414,54900000.0
2009-06-03 03:19:00,66.403,66.413,66.401,66.401,12020000.0
2009-06-03 03:20:00,66.409,66.423,66.406,66.423,59880000.0
2009-06-03 03:21:00,66.427,66.427,66.408,66.409,9970000.0
2009-06-03 03:22:00,66.411,66.423,66.406,66.407,111850000.0
2009-06-03 03:23:00,66.389,66.395,66.388,66.389,76890000.0
2009-06-03 03:24:00,66.391,66.41,66.386,66.403,83440000.0
2009-06-03 03:26:00,66.408,66.413,66.402,66.402,75390000.0
2009-06-03 03:27:00,66.412,66.412,66.393,66.405,49770000.0
2009-06-03 03:28:00,66.401,66.405,66.383,66.405,40980000.0
2009-06-03 03:29:00,66.398,66.413,66.391,66.401,55120000.0
2009-06-03 03:30:00,66.429,66.45,66.418,66.443,83310000.0
2009-06-03 03:31:00,66.442,66.476,66.441,66.468,64180000.0
2009-06-03 03:32:00,66.46,66.468,66.428,66.463,59860000.0
2009-06-03 03:33:00,66.468,66.473,66.444,66.464,56240000.0
2009-06-03 03:34:00,66.462,66.471,66.454,66.454,8270000.0
2009-06-03 03:35:00,66.454,66.465,66.425,66.425,64740000.0
2009-06-03 03:36:00,66.441,66.441,66.408,66.412,56780000.0
2009-06-03 03:37:00,66.412,66.422,66.406,66.411,15410000.0
2009-06-03 03:38:00,66.409,66.429,66.397,66.411,64280000.0
2009-06-03 03:39:00,66.421,66.451,66.421,66.43,54340000.0
2009-06-03 03:40:00,66.434,66.434,66.424,66.43,8880000.0
2009-06-03 03:41:00,66.443,66.462,66.443,66.462,63230000.0
2009-06-03 03:42:00,66.456,66.464,66.452,66.457,57630000.0
2009-06-03 03:43:00,66.466,66.472,66.456,66.472,9440000.0
2009-06-03 03:44:00,66.461,66.476,66.455,66.476,66770000.0
2009-06-03 03:45:00,66.497,66.502,66.465,66.502,55090000.0
2009-06-03 03:46:00,66.497,66.497,66.479,66.479,8650000.0
2009-06-03 03:47:00,66.464,66.499,66.464,66.493,71640000.0
2009-06-03 03:48:00,66.52,66.538,66.496,66.525,67130000.0
2009-06-03 03:49:00,66.532,66.532,66.515,66.519,32970000.0
2009-06-03 03:50:00,66.512,66.533,66.512,66.524,54780000.0
2009-06-03 03:51:00,66.518,66.53,66.512,66.512,67910000.0
2009-06-03 03:52:00,66.516,66.516,66.502,66.513,101820000.0
2009-06-03 03:53:00,66.504,66.549,66.504,66.545,87320000.0
2009-06-03 03:54:00,66.523,66.527,66.494,66.501,76240000.0
2009-06-03 03:55:00,66.492,66.497,66.49,66.49,70820000.0
2009-06-03 03:56:00,66.483,66.5,66.483,66.499,73360000.0
2009-06-03 03:57:00,66.473,66.502,66.473,66.502,53090000.0
2009-06-03 03:58:00,66.501,66.501,66.462,66.462,43160000.0
2009-06-03 03:59:00,66.48,66.502,66.476,66.495,56210000.0
2009-06-03 04:00:00,66.513,66.513,66.495,66.505,80340000.0
2009-06-03 04:01:00,66.499,66.503,66.491,66.499,58680000.0
2009-06-03 04:02:00,66.491,66.504,66.491,66.504,65930000.0
2009-06-03 04:03:00,66.522,66.522,66.497,66.507,60550000.0
2009-06-03 04:04:00,66.494,66.494,66.483,66.487,13970000.0
2009-06-03 04:05:00,66.47,66.476,66.47,66.476,66750000.0
2009-06-03 04:06:00,66.488,66.488,66.459,66.46,58840000.0
2009-06-03 04:07:00,66.457,66.472,66.454,66.472,8470000.0
2009-06-03 04:08:00,66.466,66.475,66.464,66.475,58060000.0
2009-06-03 04:09:00,66.48,66.48,66.464,66.466,7710000.0
2009-06-03 04:10:00,66.447,66.45,66.427,66.428,67530000.0
2009-06-03 04:11:00,66.428,66.435,66.424,66.435,56870000.0
2009-06-03 04:12:00,66.423,66.423,66.414,66.418,12440000.0
2009-06-03 04:13:00,66.419,66.421,66.406,66.409,16020000.0
2009-06-03 04:14:00,66.415,66.415,66.404,66.406,53480000.0
2009-06-03 04:15:00,66.42,66.425,66.42,66.425,7920000.0
2009-06-03 04:16:00,66.428,66.434,66.422,66.422,57330000.0
2009-06-03 04:17:00,66.425,66.432,66.415,66.432,62160000.0
2009-06-03 04:18:00,66.425,66.425,66.413,66.417,55470000.0
2009-06-03 04:19:00,66.398,66.403,66.395,66.396,10720000.0
2009-06-03 04:20:00,66.395,66.412,66.395,66.405,69140000.0
2009-06-03 04:21:00,66.39,66.4,66.383,66.383,56630000.0
2009-06-03 04:22:00,66.383,66.386,66.376,66.386,7900000.0
2009-06-03 04:23:00,66.399,66.402,66.384,66.387,80660000.0
2009-06-03 04:24:00,66.395,66.395,66.368,66.378,74220000.0
2009-06-03 04:25:00,66.384,66.384,66.371,66.377,68220000.0
2009-06-03 04:26:00,66.397,66.408,66.395,66.405,45380000.0
2009-06-03 04:27:00,66.414,66.415,66.409,66.409,45470000.0
2009-06-03 04:28:00,66.409,66.425,66.405,66.425,61750000.0
2009-06-03 04:29:00,66.437,66.437,66.431,66.437,82330000.0
2009-06-03 04:30:00,66.424,66.432,66.413,66.413,60760000.0
2009-06-03 04:31:00,66.424,66.444,66.424,66.444,61950000.0
2009-06-03 04:32:00,66.422,66.441,66.422,66.441,55130000.0
2009-06-03 04:33:00,66.431,66.431,66.418,66.427,10530000.0
2009-06-03 04:34:00,66.402,66.413,66.402,66.406,99970000.0
2009-06-03 04:35:00,66.406,66.421,66.404,66.408,79580000.0
2009-06-03 04:36:00,66.424,66.424,66.403,66.416,77710000.0
2009-06-03 04:37:00,66.427,66.427,66.414,66.427,69970000.0
2009-06-03 04:38:00,66.411,66.423,66.411,66.418,72470000.0
2009-06-03 04:39:00,66.435,66.435,66.42,66.434,45730000.0
2009-06-03 04:40:00,66.41,66.426,66.41,66.426,47450000.0
2009-06-03 04:41:00,66.432,66.432,66.411,66.426,61480000.0
2009-06-03 04:42:00,66.445,66.445,66.406,66.409,79010000.0
2009-06-03 04:43:00,66.403,66.44,66.403,66.435,62910000.0
2009-06-03 04:44:00,66.451,66.463,66.435,66.463,63320000.0
2009-06-03 04:45:00,66.473,66.473,66.444,66.459,56800000.0
2009-06-03 04:46:00,66.462,66.468,66.459,66.468,15410000.0
2009-06-03 04:47:00,66.45,66.471,66.435,66.465,53220000.0
2009-06-03 04:48:00,66.459,66.479,66.459,66.479,3580000.0
2009-06-03 04:49:00,66.485,66.485,66.472,66.485,62810000.0
2009-06-03 04:50:00,66.483,66.491,66.465,66.491,51740000.0
2009-06-03 04:51:00,66.493,66.498,66.488,66.492,11270000.0
2009-06-03 04:52:00,66.475,66.483,66.464,66.467,34080000.0
2009-06-03 04:53:00,66.479,66.494,66.475,66.479,50000000.0
2009-06-03 04:54:00,66.504,66.504,66.473,66.479,64940000.0
2009-06-03 04:55:00,66.459,66.466,66.458,66.458,101770000.0
2009-06-03 04:56:00,66.467,66.494,66.465,66.486,86330000.0
2009-06-03 04:57:00,66.484,66.484,66.47,66.47,80080000.0
2009-06-03 04:58:00,66.481,66.49,66.474,66.48,76930000.0
2009-06-03 04:59:00,66.469,66.485,66.465,66.485,71530000.0
2009-06-03 05:00:00,66.483,66.498,66.483,66.497,44250000.0
2009-06-03 05:01:00,66.502,66.502,66.482,66.482,41460000.0
2009-06-03 05:02:00,66.488,66.494,66.475,66.489,55640000.0
2009-06-03 05:03:00,66.492,66.492,66.462,66.49,81210000.0
2009-06-03 05:04:00,66.487,66.493,66.48,66.48,61210000.0
2009-06-03 05:05:00,66.492,66.504,66.484,66.504,68080000.0
2009-06-03 05:06:00,66.497,66.503,66.484,66.495,59580000.0
2009-06-03 05:07:00,66.483,66.483,66.473,66.478,12240000.0
2009-06-03 05:08:00,66.461,66.482,66.461,66.476,68860000.0
2009-06-03 05:09:00,66.484,66.484,66.456,66.468,65090000.0
2009-06-03 05:10:00,66.454,66.457,66.425,66.43,36360000.0
2009-06-03 05:11:00,66.438,66.446,66.426,66.446,51730000.0
2009-06-03 05:12:00,66.447,66.452,66.435,66.44,64160000.0
2009-06-03 05:13:00,66.422,66.444,66.422,66.444,101580000.0
2009-06-03 05:14:00,66.437,66.445,66.43,66.445,86680000.0
2009-06-03 05:15:00,66.454,66.454,66.425,66.452,81160000.0
2009-06-03 05:16:00,66.451,66.458,66.451,66.457,72660000.0
2009-06-03 05:17:00,66.468,66.468,66.459,66.467,67410000.0
2009-06-03 05:18:00,66.472,66.472,66.441,66.452,44160000.0
2009-06-03 05:19:00,66.443,66.462,66.443,66.454,42730000.0
2009-06-03 05:20:00,66.443,66.464,66.443,66.464,62280000.0
2009-06-03 05:21:00,66.456,66.462,66.437,66.454,82770000.0
2009-06-03 05:22:00,66.458,66.462,66.444,66.455,55280000.0
2009-06-03 05:23:00,66.44,66.457,66.44,66.457,64770000.0
2009-06-03 05:24:00,66.468,66.468,66.459,66.459,51950000.0
2009-06-03 05:25:00,66.468,66.468,66.461,66.461,6980000.0
2009-06-03 05:26:00,66.465,66.465,66.451,66.451,61390000.0
2009-06-03 05:27:00,66.474,66.474,66.446,66.457,81280000.0
2009-06-03 05:29:00,66.448,66.449,66.447,66.449,68670000.0
2009-06-03 05:30:00,66.456,66.456,66.434,66.447,58120000.0
2009-06-03 05:31:00,66.45,66.451,66.435,66.438,11650000.0
2009-06-03 05:32:00,66.429,66.437,66.429,66.437,70860000.0
2009-06-03 05:33:00,66.454,66.454,66.443,66.447,60900000.0
2009-06-03 05:34:00,66.459,66.471,66.455,66.471,13580000.0
2009-06-03 05:35:00,66.474,66.475,66.464,66.475,27320000.0
2009-06-03 05:36:00,66.504,66.504,66.456,66.463,43840000.0
2009-06-03 05:37:00,66.465,66.465,66.452,66.465,24790000.0
2009-06-03 05:38:00,66.461,66.48,66.461,66.475,35560000.0
2009-06-03 05:40:00,66.449,66.464,66.445,66.451,93190000.0
2009-06-03 05:41:00,66.456,66.465,66.442,66.465,95500000.0
2009-06-03 05:42:00,66.469,66.476,66.46,66.466,62500000.0
2009-06-03 05:43:00,66.474,66.474,66.464,66.468,68290000.0
2009-06-03 05:44:00,66.462,66.486,66.462,66.486,110580000.0
2009-06-03 05:45:00,66.501,66.501,66.463,66.468,99220000.0
2009-06-03 05:46:00,66.461,66.473,66.461,66.464,146730000.0
2009-06-03 05:47:00,66.471,66.511,66.47,66.511,120210000.0
2009-06-03 05:48:00,66.506,66.506,66.497,66.506,94780000.0
2009-06-03 05:50:00,66.499,66.515,66.497,66.509,90750000.0
2009-06-03 05:51:00,66.514,66.514,66.478,66.488,65950000.0
2009-06-03 05:52:00,66.471,66.493,66.471,66.478,78460000.0
2009-06-03 05:53:00,66.49,66.505,66.482,66.496,71430000.0
2009-06-03 05:54:00,66.494,66.496,66.491,66.491,43610000.0
2009-06-03 05:55:00,66.472,66.496,66.472,66.477,60560000.0
2009-06-03 05:56:00,66.492,66.492,66.462,66.483,74510000.0
2009-06-03 05:57:00,66.468,66.471,66.451,66.456,115890000.0
2009-06-03 05:58:00,66.452,66.471,66.452,66.469,94000000.0
2009-06-03 05:59:00,66.473,66.473,66.455,66.456,94820000.0
2009-06-03 06:00:00,66.483,66.483,66.452,66.452,82240000.0
2009-06-03 06:01:00,66.462,66.471,66.455,66.469,82830000.0
2009-06-03 06:02:00,66.481,66.481,66.452,66.467,53400000.0
2009-06-03 06:03:00,66.457,66.458,66.45,66.45,53460000.0
2009-06-03 06:04:00,66.458,66.463,66.451,66.463,74330000.0
2009-06-03 06:05:00,66.473,66.474,66.463,66.474,92520000.0
2009-06-03 06:06:00,66.463,66.464,66.453,66.461,67750000.0
2009-06-03 06:07:00,66.441,66.454,66.441,66.448,72720000.0
2009-06-03 06:08:00,66.429,66.444,66.429,66.438,67740000.0
2009-06-03 06:09:00,66.457,66.457,66.45,66.45,4880000.0
2009-06-03 06:10:00,66.438,66.444,66.424,66.431,84530000.0
2009-06-03 06:11:00,66.435,66.437,66.43,66.437,96260000.0
2009-06-03 06:12:00,66.475,66.475,66.45,66.465,65240000.0
2009-06-03 06:13:00,66.454,66.471,66.454,66.46,25020000.0
2009-06-03 06:14:00,66.465,66.465,66.449,66.465,69910000.0
2009-06-03 06:15:00,66.462,66.462,66.436,66.448,49670000.0
2009-06-03 06:16:00,66.428,66.441,66.424,66.428,99960000.0
2009-06-03 06:17:00,66.435,66.441,66.422,66.438,110300000.0
2009-06-03 06:18:00,66.453,66.453,66.433,66.451,80410000.0
2009-06-03 06:19:00,66.457,66.464,66.452,66.457,51270000.0
2009-06-03 06:20:00,66.466,66.466,66.457,66.457,64390000.0
2009-06-03 06:21:00,66.463,66.466,66.453,66.466,101090000.0
2009-06-03 06:22:00,66.471,66.485,66.464,66.485,59720000.0
2009-06-03 06:23:00,66.47,66.485,66.47,66.485,47880000.0
2009-06-03 06:24:00,66.494,66.494,66.468,66.48,70000000.0
2009-06-03 06:25:00,66.47,66.476,66.46,66.47,55420000.0
2009-06-03 06:26:00,66.464,66.491,66.464,66.489,75610000.0
2009-06-03 06:27:00,66.482,66.484,66.473,66.479,70560000.0
2009-06-03 06:28:00,66.489,66.489,66.486,66.487,36870000.0
2009-06-03 06:29:00,66.472,66.491,66.472,66.486,69090000.0
2009-06-03 06:30:00,66.497,66.497,66.488,66.488,60620000.0
2009-06-03 06:31:00,66.484,66.484,66.459,66.459,37280000.0
2009-06-03 06:32:00,66.475,66.483,66.464,66.483,54390000.0
2009-06-03 06:33:00,66.476,66.483,66.471,66.471,95440000.0
2009-06-03 06:34:00,66.476,66.485,66.472,66.485,101540000.0
2009-06-03 06:35:00,66.489,66.503,66.472,66.503,127150000.0
2009-06-03 06:36:00,66.493,66.493,66.473,66.481,76510000.0
2009-06-03 06:37:00,66.487,66.487,66.479,66.479,68400000.0
2009-06-03 06:38:00,66.488,66.5,66.484,66.497,37220000.0
2009-06-03 06:39:00,66.504,66.504,66.485,66.491,50050000.0
2009-06-03 06:40:00,66.494,66.497,66.482,66.497,58820000.0
2009-06-03 06:41:00,66.478,66.494,66.469,66.469,122020000.0
2009-06-03 06:42:00,66.471,66.485,66.471,66.485,68460000.0
2009-06-03 06:43:00,66.497,66.497,66.49,66.497,36240000.0
2009-06-03 06:44:00,66.488,66.495,66.483,66.483,33520000.0
2009-06-03 06:45:00,66.491,66.502,66.489,66.491,26150000.0
2009-06-03 06:46:00,66.497,66.531,66.487,66.531,60940000.0
2009-06-03 06:47:00,66.535,66.581,66.535,66.575,53140000.0
2009-06-03 06:48:00,66.593,66.626,66.576,66.598,116830000.0
2009-06-03 06:49:00,66.568,66.582,66.556,66.556,107030000.0
2009-06-03 06:50:00,66.559,66.573,66.545,66.573,71860000.0
2009-06-03 06:51:00,66.565,66.565,66.552,66.557,121930000.0
2009-06-03 06:52:00,66.56,66.575,66.552,66.568,93870000.0
2009-06-03 06:53:00,66.578,66.581,66.562,66.576,96080000.0
2009-06-03 06:54:00,66.587,66.593,66.574,66.592,50160000.0
2009-06-03 06:55:00,66.589,66.61,66.583,66.605,40280000.0
2009-06-03 06:56:00,66.613,66.613,66.597,66.599,27100000.0
2009-06-03 06:57:00,66.625,66.625,66.603,66.61,42920000.0
2009-06-03 06:58:00,66.588,66.6,66.568,66.568,27820000.0
2009-06-03 06:59:00,66.57,66.577,66.554,66.56,39900000.0
2009-06-03 07:00:00,66.584,66.584,66.556,66.56,41770000.0
2009-06-03 07:01:00,66.572,66.575,66.549,66.575,88010000.0
2009-06-03 07:02:00,66.569,66.579,66.557,66.56,106660000.0
2009-06-03 07:03:00,66.574,66.574,66.546,66.563,57410000.0
2009-06-03 07:04:00,66.574,66.58,66.543,66.543,68920000.0
2009-06-03 07:05:00,66.549,66.569,66.537,66.565,114850000.0
2009-06-03 07:06:00,66.568,66.572,66.56,66.568,108100000.0
2009-06-03 07:07:00,66.576,66.576,66.566,66.576,150930000.0
2009-06-03 07:08:00,66.588,66.599,66.577,66.594,124520000.0
2009-06-03 07:09:00,66.589,66.599,66.571,66.571,100980000.0
2009-06-03 07:10:00,66.581,66.593,66.58,66.58,76520000.0
2009-06-03 07:11:00,66.592,66.614,66.592,66.614,95980000.0
2009-06-03 07:12:00,66.604,66.604,66.581,66.597,67030000.0
2009-06-03 07:13:00,66.588,66.591,66.587,66.588,90750000.0
2009-06-03 07:14:00,66.568,66.584,66.565,66.584,73490000.0
2009-06-03 07:15:00,66.594,66.594,66.582,66.589,34080000.0
2009-06-03 07:16:00,66.594,66.594,66.583,66.594,57200000.0
2009-06-03 07:17:00,66.607,66.607,66.599,66.599,75350000.0
2009-06-03 07:18:00,66.617,66.617,66.6,66.6,124820000.0
2009-06-03 07:19:00,66.598,66.605,66.592,66.592,98510000.0
2009-06-03 07:20:00,66.599,66.612,66.583,66.603,88740000.0
2009-06-03 07:21:00,66.599,66.601,66.576,66.597,80150000.0
2009-06-03 07:22:00,66.583,66.606,66.583,66.606,85580000.0
2009-06-03 07:23:00,66.589,66.602,66.589,66.598,58700000.0
2009-06-03 07:24:00,66.614,66.614,66.585,66.595,52790000.0
2009-06-03 07:25:00,66.591,66.606,66.582,66.606,70270000.0
2009-06-03 07:26:00,66.59,66.603,66.59,66.597,88610000.0
2009-06-03 07:27:00,66.605,66.605,66.575,66.59,68550000.0
2009-06-03 07:28:00,66.58,66.594,66.58,66.581,69970000.0
2009-06-03 07:29:00,66.592,66.613,66.591,66.591,66760000.0
2009-06-03 07:30:00,66.616,66.616,66.609,66.609,2820000.0
2009-06-03 07:31:00,66.607,66.613,66.577,66.589,151320000.0
2009-06-03 07:32:00,66.563,66.585,66.563,66.585,124360000.0
2009-06-03 07:33:00,66.605,66.605,66.571,66.595,93260000.0
2009-06-03 07:34:00,66.604,66.604,66.585,66.589,67840000.0
2009-06-03 07:35:00,66.6,66.613,66.586,66.586,92220000.0
2009-06-03 07:36:00,66.603,66.603,66.572,66.572,64230000.0
2009-06-03 07:37:00,66.588,66.593,66.576,66.58,78460000.0
2009-06-03 07:38:00,66.596,66.641,66.584,66.641,72540000.0
2009-06-03 07:39:00,66.639,66.654,66.623,66.654,35770000.0
2009-06-03 07:40:00,66.665,66.708,66.658,66.708,65420000.0
2009-06-03 07:41:00,66.703,66.717,66.703,66.716,74440000.0
2009-06-03 07:42:00,66.732,66.75,66.714,66.737,117650000.0
2009-06-03 07:43:00,66.744,66.753,66.735,66.746,92010000.0
2009-06-03 07:44:00,66.735,66.735,66.721,66.729,92700000.0
2009-06-03 07:45:00,66.738,66.74,66.718,66.734,77770000.0
2009-06-03 07:46:00,66.748,66.748,66.739,66.747,82340000.0
2009-06-03 07:47:00,66.724,66.762,66.724,66.751,56510000.0
2009-06-03 07:48:00,66.752,66.787,66.748,66.773,49320000.0
2009-06-03 07:49:00,66.786,66.795,66.775,66.788,65940000.0
2009-06-03 07:50:00,66.784,66.798,66.755,66.755,91930000.0
2009-06-03 07:51:00,66.763,66.763,66.736,66.756,65500000.0
2009-06-03 07:52:00,66.748,66.763,66.732,66.742,73820000.0
2009-06-03 07:53:00,66.745,66.754,66.728,66.745,66620000.0
2009-06-03 07:54:00,66.739,66.739,66.717,66.723,12970000.0
2009-06-03 07:55:00,66.711,66.735,66.711,66.726,33770000.0
2009-06-03 07:56:00,66.729,66.765,66.729,66.765,41780000.0
2009-06-03 07:57:00,66.81,66.81,66.727,66.727,42590000.0
2009-06-03 07:58:00,66.739,66.752,66.733,66.74,87940000.0
2009-06-03 07:59:00,66.746,66.746,66.731,66.737,99400000.0
2009-06-03 08:00:00,66.747,66.751,66.725,66.737,68330000.0
2009-06-03 08:01:00,66.731,66.752,66.731,66.748,76060000.0
2009-06-03 08:02:00,66.744,66.773,66.744,66.768,111850000.0
2009-06-03 08:03:00,66.789,66.815,66.776,66.813,103770000.0
2009-06-03 08:04:00,66.808,66.89,66.808,66.89,152620000.0
2009-06-03 08:05:00,66.889,66.93,66.889,66.902,128540000.0
2009-06-03 08:06:00,66.933,66.933,66.887,66.887,98160000.0
2009-06-03 08:07:00,66.883,66.883,66.846,66.846,64150000.0
2009-06-03 08:08:00,66.844,66.844,66.813,66.824,89530000.0
2009-06-03 08:09:00,66.843,66.843,66.798,66.8,70520000.0
2009-06-03 08:10:00,66.81,66.83,66.799,66.81,80510000.0
2009-06-03 08:11:00,66.829,66.843,66.822,66.843,73050000.0
2009-06-03 08:12:00,66.836,66.841,66.824,66.829,36140000.0
2009-06-03 08:13:00,66.838,66.862,66.835,66.862,64340000.0
2009-06-03 08:14:00,66.855,66.859,66.838,66.849,84060000.0
2009-06-03 08:15:00,66.854,66.854,66.816,66.83,125630000.0
2009-06-03 08:16:00,66.822,66.84,66.822,66.836,91480000.0
2009-06-03 08:17:00,66.835,66.862,66.828,66.862,87700000.0
2009-06-03 08:18:00,66.866,66.866,66.829,66.833,77580000.0
2009-06-03 08:19:00,66.838,66.844,66.82,66.837,86720000.0
2009-06-03 08:20:00,66.821,66.832,66.821,66.825,54880000.0
2009-06-03 08:21:00,66.842,66.842,66.808,66.819,51800000.0
2009-06-03 08:22:00,66.806,66.823,66.801,66.823,64830000.0
2009-06-03 08:23:00,66.811,66.811,66.77,66.778,94430000.0
2009-06-03 08:24:00,66.8,66.8,66.727,66.727,67770000.0
2009-06-03 08:25:00,66.732,66.767,66.73,66.742,81180000.0
2009-06-03 08:26:00,66.713,66.722,66.697,66.722,60980000.0
2009-06-03 08:27:00,66.744,66.748,66.723,66.742,14210000.0
2009-06-03 08:28:00,66.756,66.765,66.735,66.748,67950000.0
2009-06-03 08:29:00,66.739,66.763,66.732,66.756,83700000.0
2009-06-03 08:30:00,66.768,66.768,66.736,66.758,78310000.0
2009-06-03 08:31:00,66.751,66.782,66.751,66.775,41760000.0
2009-06-03 08:32:00,66.769,66.783,66.763,66.77,66200000.0
2009-06-03 08:33:00,66.803,66.803,66.775,66.788,71180000.0
2009-06-03 08:34:00,66.784,66.82,66.784,66.79,111090000.0
2009-06-03 08:35:00,66.806,66.833,66.795,66.81,86080000.0
2009-06-03 08:36:00,66.836,66.84,66.816,66.838,93500000.0
2009-06-03 08:37:00,66.813,66.829,66.805,66.819,77680000.0
2009-06-03 08:38:00,66.836,66.848,66.814,66.843,91310000.0
2009-06-03 08:39:00,66.882,66.882,66.838,66.847,56920000.0
2009-06-03 08:40:00,66.846,66.862,66.833,66.855,50710000.0
2009-06-03 08:41:00,66.861,66.891,66.858,66.891,64720000.0
2009-06-03 08:42:00,66.882,66.882,66.847,66.867,92580000.0
2009-06-03 08:43:00,66.86,66.876,66.86,66.87,71460000.0
2009-06-03 08:44:00,66.851,66.862,66.843,66.849,76030000.0
2009-06-03 08:45:00,66.865,66.88,66.847,66.876,62860000.0
2009-06-03 08:46:00,66.89,66.948,66.89,66.948,10000000.0
2009-06-03 08:47:00,66.925,66.986,66.923,66.981,63030000.0
2009-06-03 08:48:00,67.005,67.005,66.978,66.984,11120000.0
2009-06-03 08:49:00,66.981,67.021,66.979,67.016,20000000.0
2009-06-03 08:50:00,67.026,67.065,67.026,67.061,8530000.0
2009-06-03 08:51:00,67.08,67.08,67.035,67.039,13760000.0
2009-06-03 08:52:00,67.022,67.034,67.015,67.028,14900000.0
2009-06-03 08:53:00,67.013,67.018,67.005,67.005,12070000.0
2009-06-03 08:54:00,67.016,67.016,66.992,67.006,12580000.0
2009-06-03 08:55:00,66.982,67.021,66.982,67.021,22760000.0
2009-06-03 08:56:00,67.01,67.016,66.99,66.997,15580000.0
2009-06-03 08:57:00,67.007,67.007,66.958,66.979,19610000.0
2009-06-03 08:58:00,66.981,66.981,66.952,66.957,13200000.0
2009-06-03 08:59:00,66.96,66.96,66.911,66.934,17640000.0
2009-06-03 09:00:00,66.951,66.951,66.933,66.937,9390000.0
2009-06-03 09:01:00,66.935,66.946,66.924,66.924,15060000.0
2009-06-03 09:02:00,66.91,66.922,66.891,66.897,14260000.0
2009-06-03 09:03:00,66.919,66.937,66.904,66.937,18420000.0
2009-06-03 09:04:00,66.914,66.946,66.911,66.946,19370000.0
2009-06-03 09:05:00,66.928,66.942,66.923,66.933,11500000.0
2009-06-03 09:06:00,66.95,66.95,66.927,66.927,12290000.0
2009-06-03 09:07:00,66.929,66.929,66.909,66.909,10140000.0
2009-06-03 09:08:00,66.925,66.93,66.917,66.918,16160000.0
2009-06-03 09:09:00,66.943,66.943,66.927,66.93,15590000.0
2009-06-03 09:10:00,66.914,66.939,66.914,66.929,14650000.0
2009-06-03 09:11:00,66.941,66.947,66.933,66.946,17540000.0
2009-06-03 09:12:00,66.948,66.992,66.941,66.992,7890000.0
2009-06-03 09:13:00,67.002,67.002,66.986,66.987,14090000.0
2009-06-03 09:14:00,66.989,66.992,66.981,66.981,11310000.0
2009-06-03 09:15:00,67.012,67.012,66.978,66.994,18220000.0
2009-06-03 09:16:00,67.01,67.017,67.006,67.014,11730000.0
2009-06-03 09:17:00,67.008,67.008,66.981,66.981,12480000.0
2009-06-03 09:18:00,67.003,67.011,67.003,67.011,9990000.0
2009-06-03 09:19:00,67.029,67.041,67.019,67.027,17510000.0
2009-06-03 09:20:00,67.035,67.06,67.035,67.06,7950000.0
2009-06-03 09:21:00,67.093,67.093,67.047,67.047,8070000.0
2009-06-03 09:22:00,67.052,67.059,67.038,67.054,19210000.0
2009-06-03 09:23:00,67.055,67.063,67.047,67.063,10040000.0
2009-06-03 09:24:00,67.062,67.062,67.039,67.043,13840000.0
2009-06-03 09:25:00,67.042,67.047,67.03,67.041,13900000.0
2009-06-03 09:26:00,67.026,67.04,67.026,67.04,7330000.0
2009-06-03 09:27:00,67.041,67.041,67.0,67.0,9630000.0
2009-06-03 09:28:00,67.009,67.018,67.0,67.006,20500000.0
2009-06-03 09:29:00,67.015,67.015,67.002,67.002,13750000.0
2009-06-03 09:30:00,67.027,67.027,66.998,67.0,21420000.0
2009-06-03 09:31:00,66.983,67.0,66.983,66.998,15630000.0
2009-06-03 09:32:00,66.979,66.995,66.979,66.995,11080000.0
2009-06-03 09:33:00,66.99,66.99,66.945,66.945,13380000.0
2009-06-03 09:34:00,66.944,66.975,66.943,66.973,17650000.0
2009-06-03 09:35:00,66.962,66.97,66.95,66.97,14880000.0
2009-06-03 09:36:00,66.971,66.971,66.944,66.963,10910000.0
2009-06-03 09:37:00,66.978,66.984,66.97,66.981,20330000.0
2009-06-03 09:38:00,66.957,66.966,66.939,66.939,19720000.0
2009-06-03 09:39:00,66.952,66.962,66.947,66.962,10520000.0
2009-06-03 09:40:00,66.953,66.971,66.945,66.967,12250000.0
2009-06-03 09:41:00,66.952,66.965,66.946,66.951,13600000.0
2009-06-03 09:42:00,66.964,66.964,66.942,66.95,18460000.0
2009-06-03 09:43:00,66.952,66.952,66.929,66.94,14120000.0
2009-06-03 09:44:00,66.947,66.95,66.934,66.934,9620000.0
2009-06-03 09:45:00,66.943,66.943,66.917,66.928,18070000.0
2009-06-03 09:46:00,66.942,66.972,66.942,66.972,13900000.0
2009-06-03 09:47:00,66.959,66.959,66.94,66.959,12960000.0
2009-06-03 09:48:00,66.971,66.973,66.934,66.973,17100000.0
2009-06-03 09:49:00,66.947,66.966,66.946,66.954,12070000.0
2009-06-03 09:50:00,66.968,66.971,66.956,66.956,12400000.0
2009-06-03 09:51:00,66.986,66.992,66.969,66.992,19060000.0
2009-06-03 09:52:00,67.011,67.011,66.985,67.008,11280000.0
2009-06-03 09:53:00,67.0,67.0,66.983,66.984,7530000.0
2009-06-03 09:54:00,67.01,67.01,66.99,67.003,14120000.0
2009-06-03 09:55:00,66.992,67.001,66.98,66.995,17520000.0
2009-06-03 09:56:00,66.995,66.995,66.967,66.973,12630000.0
2009-06-03 09:57:00,66.988,66.988,66.967,66.975,8830000.0
2009-06-03 09:58:00,66.976,66.976,66.946,66.947,13000000.0
2009-06-03 09:59:00,66.948,66.948,66.923,66.928,12020000.0
2009-06-03 10:00:00,66.94,66.94,66.926,66.933,14090000.0
2009-06-03 10:01:00,66.917,66.929,66.916,66.919,20690000.0
2009-06-03 10:02:00,66.915,66.946,66.908,66.946,20110000.0
2009-06-03 10:03:00,66.958,66.958,66.921,66.932,12210000.0
2009-06-03 10:04:00,66.926,66.935,66.898,66.918,16980000.0
2009-06-03 10:05:00,66.915,66.919,66.907,66.908,14730000.0
2009-06-03 10:06:00,66.936,66.936,66.899,66.903,10330000.0
2009-06-03 10:07:00,66.909,66.912,66.887,66.906,19430000.0
2009-06-03 10:08:00,66.903,66.908,66.89,66.893,10760000.0
2009-06-03 10:09:00,66.91,66.917,66.885,66.887,13890000.0
2009-06-03 10:10:00,66.9,66.9,66.871,66.871,15440000.0
2009-06-03 10:11:00,66.887,66.895,66.875,66.879,15070000.0
2009-06-03 10:12:00,66.887,66.887,66.86,66.862,12960000.0
2009-06-03 10:13:00,66.861,66.861,66.845,66.847,9020000.0
2009-06-03 10:14:00,66.859,66.861,66.836,66.837,19190000.0
2009-06-03 10:15:00,66.847,66.847,66.806,66.809,15480000.0
2009-06-03 10:16:00,66.81,66.81,66.781,66.804,12640000.0
2009-06-03 10:17:00,66.813,66.815,66.797,66.797,8300000.0
2009-06-03 10:18:00,66.819,66.819,66.787,66.805,12440000.0
2009-06-03 10:19:00,66.821,66.834,66.815,66.834,11840000.0
2009-06-03 10:20:00,66.832,66.851,66.832,66.851,14490000.0
2009-06-03 10:21:00,66.842,66.842,66.822,66.822,15240000.0
2009-06-03 10:22:00,66.828,66.828,66.798,66.799,11890000.0
2009-06-03 10:23:00,66.782,66.788,66.777,66.784,12820000.0
2009-06-03 10:24:00,66.793,66.793,66.756,66.765,15060000.0
2009-06-03 10:25:00,66.782,66.794,66.781,66.791,10790000.0
2009-06-03 10:26:00,66.787,66.808,66.781,66.808,8680000.0
2009-06-03 10:27:00,66.824,66.824,66.787,66.787,10930000.0
2009-06-03 10:28:00,66.791,66.844,66.791,66.844,17780000.0
2009-06-03 10:29:00,66.851,66.86,66.841,66.843,10560000.0
2009-06-03 10:30:00,66.86,66.861,66.825,66.842,14660000.0
2009-06-03 10:31:00,66.836,66.85,66.833,66.833,16730000.0
2009-06-03 10:32:00,66.853,66.856,66.811,66.823,13770000.0
2009-06-03 10:33:00,66.823,66.829,66.815,66.817,15780000.0
2009-06-03 10:34:00,66.793,66.8,66.773,66.773,19250000.0
2009-06-03 10:35:00,66.765,66.773,66.765,66.773,4920000.0
2009-06-03 10:36:00,66.772,66.779,66.762,66.769,18450000.0
2009-06-03 10:37:00,66.738,66.764,66.738,66.755,7710000.0
2009-06-03 10:38:00,66.726,66.821,66.719,66.821,10530000.0
2009-06-03 10:39:00,66.818,66.818,66.792,66.792,19530000.0
2009-06-03 10:40:00,66.755,66.808,66.694,66.777,12450000.0
2009-06-03 10:41:00,66.812,66.815,66.745,66.791,14280000.0
2009-06-03 10:42:00,66.822,66.822,66.808,66.819,14120000.0
2009-06-03 10:43:00,66.839,66.847,66.761,66.763,17470000.0
2009-06-03 10:44:00,66.745,66.787,66.745,66.787,9440000.0
2009-06-03 10:45:00,66.799,66.799,66.728,66.728,13750000.0
2009-06-03 10:46:00,66.741,66.753,66.729,66.746,12440000.0
2009-06-03 10:47:00,66.783,66.791,66.773,66.781,10340000.0
2009-06-03 10:48:00,66.803,66.803,66.769,66.79,18330000.0
2009-06-03 10:49:00,66.815,66.822,66.8,66.819,17700000.0
2009-06-03 10:50:00,66.816,66.829,66.813,66.825,17900000.0
2009-06-03 10:51:00,66.843,66.843,66.807,66.808,11110000.0
2009-06-03 10:52:00,66.807,66.815,66.794,66.802,15860000.0
2009-06-03 10:53:00,66.789,66.804,66.784,66.804,19720000.0
2009-06-03 10:54:00,66.799,66.813,66.783,66.813,16750000.0
2009-06-03 10:55:00,66.796,66.796,66.775,66.787,10940000.0
2009-06-03 10:56:00,66.786,66.808,66.782,66.808,9430000.0
2009-06-03 10:57:00,66.82,66.82,66.793,66.808,17740000.0
2009-06-03 10:58:00,66.807,66.828,66.8,66.828,16080000.0
2009-06-03 10:59:00,66.823,66.843,66.808,66.843,15250000.0
2009-06-03 11:00:00,66.848,66.848,66.795,66.799,11090000.0
2009-06-03 11:01:00,66.808,66.811,66.774,66.774,11280000.0
2009-06-03 11:02:00,66.781,66.781,66.751,66.756,13180000.0
2009-06-03 11:03:00,66.774,66.788,66.758,66.787,16580000.0
2009-06-03 11:04:00,66.793,66.799,66.775,66.793,16200000.0
2009-06-03 11:05:00,66.801,66.804,66.782,66.804,18080000.0
2009-06-03 11:06:00,66.809,66.809,66.77,66.77,14840000.0
2009-06-03 11:07:00,66.791,66.799,66.781,66.795,19540000.0
2009-06-03 11:08:00,66.781,66.781,66.722,66.722,10150000.0
2009-06-03 11:09:00,66.733,66.733,66.693,66.693,18860000.0
2009-06-03 11:10:00,66.703,66.721,66.697,66.7,20940000.0
2009-06-03 11:11:00,66.705,66.705,66.68,66.68,11640000.0
2009-06-03 11:12:00,66.687,66.69,66.663,66.69,15100000.0
2009-06-03 11:13:00,66.7,66.7,66.672,66.679,18450000.0
2009-06-03 11:14:00,66.69,66.691,66.602,66.602,12290000.0
2009-06-03 11:15:00,66.6,66.619,66.587,66.619,15480000.0
2009-06-03 11:16:00,66.603,66.62,66.585,66.62,17170000.0
2009-06-03 11:17:00,66.622,66.63,66.611,66.617,17320000.0
2009-06-03 11:18:00,66.616,66.616,66.565,66.565,9630000.0
2009-06-03 11:19:00,66.568,66.614,66.568,66.614,14110000.0
2009-06-03 11:20:00,66.592,66.604,66.573,66.592,12140000.0
2009-06-03 11:21:00,66.6,66.601,66.562,66.584,17650000.0
2009-06-03 11:22:00,66.606,66.613,66.594,66.608,20150000.0
2009-06-03 11:23:00,66.577,66.612,66.577,66.607,12400000.0
2009-06-03 11:24:00,66.624,66.624,66.599,66.62,12030000.0
2009-06-03 11:25:00,66.585,66.621,66.579,66.596,15810000.0
2009-06-03 11:26:00,66.615,66.618,66.588,66.588,15040000.0
2009-06-03 11:27:00,66.641,66.641,66.579,66.597,14130000.0
2009-06-03 11:28:00,66.61,66.61,66.591,66.604,12210000.0
2009-06-03 11:29:00,66.563,66.563,66.508,66.508,10140000.0
2009-06-03 11:30:00,66.521,66.521,66.468,66.486,19200000.0
2009-06-03 11:31:00,66.481,66.5,66.466,66.5,20370000.0
2009-06-03 11:32:00,66.489,66.499,66.474,66.476,16000000.0
2009-06-03 11:33:00,66.494,66.494,66.463,66.47,22970000.0
2009-06-03 11:34:00,66.493,66.498,66.489,66.497,15490000.0
2009-06-03 11:35:00,66.506,66.521,66.504,66.521,12660000.0
2009-06-03 11:36:00,66.531,66.533,66.511,66.518,14660000.0
2009-06-03 11:37:00,66.533,66.539,66.509,66.516,9630000.0
2009-06-03 11:38:00,66.535,66.546,66.53,66.546,15030000.0
2009-06-03 11:39:00,66.551,66.564,66.538,66.543,19210000.0
2009-06-03 11:40:00,66.536,66.55,66.532,66.544,20510000.0
2009-06-03 11:41:00,66.533,66.551,66.515,66.515,17470000.0
2009-06-03 11:42:00,66.529,66.545,66.516,66.543,12390000.0
2009-06-03 11:43:00,66.505,66.529,66.505,66.513,19750000.0
2009-06-03 11:44:00,66.525,66.542,66.517,66.517,13570000.0
2009-06-03 11:45:00,66.549,66.549,66.52,66.527,18090000.0
2009-06-03 11:46:00,66.519,66.551,66.513,66.551,15780000.0
2009-06-03 11:47:00,66.552,66.592,66.552,66.592,19010000.0
2009-06-03 11:48:00,66.583,66.583,66.544,66.545,14350000.0
2009-06-03 11:49:00,66.532,66.551,66.532,66.539,16010000.0
2009-06-03 11:50:00,66.521,66.534,66.513,66.53,19420000.0
2009-06-03 11:51:00,66.543,66.543,66.511,66.511,20280000.0
2009-06-03 11:52:00,66.519,66.53,66.512,66.528,13200000.0
2009-06-03 11:53:00,66.53,66.534,66.522,66.522,9970000.0
2009-06-03 11:54:00,66.542,66.542,66.529,66.542,12620000.0
2009-06-03 11:55:00,66.521,66.578,66.521,66.575,16950000.0
2009-06-03 11:56:00,66.551,66.559,66.533,66.547,13380000.0
2009-06-03 11:57:00,66.518,66.555,66.518,66.549,15820000.0
2009-06-03 11:58:00,66.573,66.573,66.533,66.533,16240000.0
2009-06-03 11:59:00,66.529,66.529,66.505,66.507,9200000.0
2009-06-03 12:00:00,66.522,66.522,66.493,66.493,10750000.0
2009-06-03 12:01:00,66.511,66.515,66.509,66.51,15890000.0
2009-06-03 12:02:00,66.51,66.53,66.51,66.523,19020000.0
2009-06-03 12:03:00,66.512,66.515,66.487,66.487,14580000.0
2009-06-03 12:04:00,66.48,66.529,66.467,66.529,16170000.0
2009-06-03 12:05:00,66.505,66.561,66.505,66.561,12580000.0
2009-06-03 12:06:00,66.559,66.559,66.519,66.544,10720000.0
2009-06-03 12:07:00,66.524,66.559,66.524,66.531,18080000.0
2009-06-03 12:08:00,66.534,66.56,66.534,66.551,11100000.0
2009-06-03 12:09:00,66.563,66.563,66.548,66.556,14280000.0
2009-06-03 12:10:00,66.552,66.557,66.529,66.537,16950000.0
2009-06-03 12:11:00,66.546,66.546,66.527,66.531,10900000.0
2009-06-03 12:12:00,66.552,66.552,66.509,66.518,20850000.0
2009-06-03 12:13:00,66.525,66.545,66.516,66.545,15970000.0
2009-06-03 12:14:00,66.541,66.544,66.527,66.527,12250000.0
2009-06-03 12:15:00,66.547,66.547,66.528,66.529,11270000.0
2009-06-03 12:16:00,66.534,66.564,66.534,66.559,13520000.0
2009-06-03 12:17:00,66.574,66.594,66.574,66.585,18720000.0
2009-06-03 12:18:00,66.608,66.608,66.592,66.603,10550000.0
2009-06-03 12:19:00,66.614,66.614,66.591,66.597,16950000.0
2009-06-03 12:20:00,66.606,66.623,66.601,66.623,19830000.0
2009-06-03 12:21:00,66.619,66.619,66.605,66.605,13940000.0
2009-06-03 12:22:00,66.614,66.623,66.596,66.623,16350000.0
2009-06-03 12:23:00,66.637,66.653,66.621,66.65,14580000.0
2009-06-03 12:24:00,66.68,66.68,66.657,66.667,15790000.0
2009-06-03 12:25:00,66.666,66.681,66.654,66.679,10340000.0
2009-06-03 12:26:00,66.666,66.67,66.655,66.664,14320000.0
2009-06-03 12:27:00,66.673,66.673,66.633,66.635,8640000.0
2009-06-03 12:28:00,66.639,66.639,66.576,66.609,13340000.0
2009-06-03 12:29:00,66.617,66.624,66.602,66.613,16920000.0
2009-06-03 12:30:00,66.633,66.633,66.608,66.623,14310000.0
2009-06-03 12:31:00,66.63,66.64,66.63,66.639,11260000.0
2009-06-03 12:32:00,66.659,66.664,66.644,66.644,14500000.0
2009-06-03 12:33:00,66.644,66.644,66.619,66.627,9780000.0
2009-06-03 12:34:00,66.643,66.648,66.605,66.605,14300000.0
2009-06-03 12:35:00,66.598,66.628,66.598,66.622,17280000.0
2009-06-03 12:36:00,66.603,66.619,66.599,66.599,19020000.0
2009-06-03 12:37:00,66.599,66.614,66.596,66.614,13520000.0
2009-06-03 12:38:00,66.598,66.598,66.58,66.587,12770000.0
2009-06-03 12:39:00,66.573,66.581,66.564,66.577,16000000.0
2009-06-03 12:40:00,66.554,66.554,66.523,66.524,8690000.0
2009-06-03 12:41:00,66.534,66.576,66.524,66.576,11830000.0
2009-06-03 12:42:00,66.566,66.566,66.543,66.551,6250000.0
2009-06-03 12:43:00,66.574,66.574,66.548,66.548,16760000.0
2009-06-03 12:44:00,66.564,66.572,66.538,66.547,14500000.0
2009-06-03 12:45:00,66.575,66.575,66.541,66.555,18070000.0
2009-06-03 12:46:00,66.555,66.564,66.547,66.559,18560000.0
2009-06-03 12:47:00,66.551,66.551,66.52,66.535,16520000.0
2009-06-03 12:48:00,66.535,66.535,66.48,66.489,11500000.0
2009-06-03 12:49:00,66.498,66.503,66.49,66.49,15260000.0
2009-06-03 12:50:00,66.499,66.499,66.479,66.495,14130000.0
2009-06-03 12:51:00,66.482,66.523,66.482,66.523,21790000.0
2009-06-03 12:52:00,66.53,66.53,66.505,66.505,11870000.0
2009-06-03 12:53:00,66.516,66.534,66.505,66.534,11090000.0
2009-06-03 12:54:00,66.545,66.545,66.516,66.528,19910000.0
2009-06-03 12:55:00,66.526,66.536,66.516,66.525,19570000.0
2009-06-03 12:56:00,66.542,66.584,66.54,66.584,13330000.0
2009-06-03 12:57:00,66.595,66.631,66.595,66.631,10720000.0
2009-06-03 12:58:00,66.623,66.628,66.598,66.599,14090000.0
2009-06-03 12:59:00,66.605,66.614,66.597,66.608,15990000.0
2009-06-03 13:00:00,66.62,66.62,66.587,66.605,14870000.0
2009-06-03 13:01:00,66.596,66.611,66.595,66.607,12440000.0
2009-06-03 13:02:00,66.579,66.584,66.564,66.566,11840000.0
2009-06-03 13:03:00,66.55,66.553,66.534,66.546,15960000.0
2009-06-03 13:04:00,66.523,66.528,66.492,66.513,15260000.0
2009-06-03 13:05:00,66.506,66.514,66.494,66.51,13350000.0
2009-06-03 13:06:00,66.521,66.521,66.479,66.514,17120000.0
2009-06-03 13:07:00,66.509,66.509,66.488,66.496,12200000.0
2009-06-03 13:08:00,66.517,66.532,66.504,66.532,14480000.0
2009-06-03 13:09:00,66.534,66.534,66.493,66.498,9210000.0
2009-06-03 13:10:00,66.508,66.525,66.502,66.525,15970000.0
2009-06-03 13:11:00,66.509,66.535,66.481,66.481,11650000.0
2009-06-03 13:12:00,66.491,66.529,66.474,66.529,12580000.0
2009-06-03 13:13:00,66.504,66.509,66.493,66.504,15110000.0
2009-06-03 13:14:00,66.5,66.51,66.486,66.49,19210000.0
2009-06-03 13:15:00,66.483,66.513,66.483,66.509,10540000.0
2009-06-03 13:16:00,66.523,66.523,66.498,66.508,17480000.0
2009-06-03 13:17:00,66.521,66.521,66.502,66.502,8470000.0
2009-06-03 13:18:00,66.522,66.522,66.476,66.476,12590000.0
2009-06-03 13:19:00,66.496,66.511,66.495,66.508,18030000.0
2009-06-03 13:20:00,66.495,66.516,66.494,66.503,15290000.0
2009-06-03 13:21:00,66.538,66.547,66.523,66.53,22460000.0
2009-06-03 13:22:00,66.529,66.568,66.529,66.568,17850000.0
2009-06-03 13:23:00,66.56,66.567,66.522,66.525,13230000.0
2009-06-03 13:24:00,66.548,66.548,66.528,66.532,7410000.0
2009-06-03 13:25:00,66.541,66.578,66.54,66.578,11270000.0
2009-06-03 13:26:00,66.553,66.567,66.541,66.552,16000000.0
2009-06-03 13:27:00,66.58,66.58,66.552,66.552,9390000.0
2009-06-03 13:28:00,66.566,66.58,66.566,66.572,11270000.0
2009-06-03 13:29:00,66.545,66.567,66.545,66.556,18570000.0
2009-06-03 13:30:00,66.548,66.559,66.536,66.538,10560000.0
2009-06-03 13:31:00,66.582,66.589,66.561,66.561,11090000.0
2009-06-03 13:32:00,66.571,66.572,66.531,66.535,11650000.0
2009-06-03 13:33:00,66.562,66.568,66.549,66.561,11320000.0
2009-06-03 13:34:00,66.565,66.571,66.549,66.565,15470000.0
2009-06-03 13:35:00,66.559,66.586,66.559,66.586,11310000.0
2009-06-03 13:36:00,66.602,66.602,66.555,66.555,14480000.0
2009-06-03 13:37:00,66.545,66.575,66.545,66.56,17690000.0
2009-06-03 13:38:00,66.563,66.574,66.557,66.57,12400000.0
2009-06-03 13:39:00,66.583,66.583,66.536,66.536,17100000.0
2009-06-03 13:40:00,66.535,66.535,66.517,66.517,13700000.0
2009-06-03 13:41:00,66.51,66.519,66.506,66.519,11650000.0
2009-06-03 13:42:00,66.535,66.55,66.533,66.541,19610000.0
2009-06-03 13:43:00,66.559,66.562,66.543,66.543,14130000.0
2009-06-03 13:44:00,66.554,66.566,66.548,66.566,7510000.0
2009-06-03 13:45:00,66.558,66.592,66.555,66.579,22350000.0
2009-06-03 13:46:00,66.591,66.591,66.579,66.586,12470000.0
2009-06-03 13:47:00,66.578,66.612,66.572,66.612,15770000.0
2009-06-03 13:48:00,66.601,66.612,66.596,66.612,14650000.0
2009-06-03 13:49:00,66.595,66.611,66.579,66.611,13980000.0
2009-06-03 13:50:00,66.606,66.62,66.586,66.586,17880000.0
2009-06-03 13:51:00,66.628,66.64,66.597,66.612,16000000.0
2009-06-03 13:52:00,66.628,66.639,66.624,66.637,18840000.0
2009-06-03 13:53:00,66.622,66.633,66.602,66.633,12070000.0
2009-06-03 13:54:00,66.641,66.641,66.619,66.635,13940000.0
2009-06-03 13:55:00,66.625,66.632,66.603,66.603,10530000.0
2009-06-03 13:56:00,66.606,66.611,66.578,66.578,11500000.0
2009-06-03 13:57:00,66.61,66.61,66.587,66.602,12970000.0
2009-06-03 13:58:00,66.584,66.631,66.584,66.631,12620000.0
2009-06-03 13:59:00,66.63,66.631,66.608,66.615,16940000.0
2009-06-03 14:00:00,66.645,66.645,66.61,66.625,18030000.0
2009-06-03 14:01:00,66.626,66.626,66.597,66.615,21040000.0
2009-06-03 14:02:00,66.609,66.625,66.604,66.625,16370000.0
2009-06-03 14:03:00,66.639,66.639,66.618,66.625,10710000.0
2009-06-03 14:04:00,66.614,66.64,66.612,66.628,12220000.0
2009-06-03 14:05:00,66.619,66.622,66.602,66.602,13520000.0
2009-06-03 14:06:00,66.642,66.642,66.62,66.624,17880000.0
2009-06-03 14:07:00,66.594,66.618,66.594,66.618,21150000.0
2009-06-03 14:08:00,66.597,66.619,66.597,66.618,14770000.0
2009-06-03 14:09:00,66.626,66.626,66.588,66.588,8490000.0
2009-06-03 14:10:00,66.586,66.596,66.584,66.586,12440000.0
2009-06-03 14:11:00,66.585,66.589,66.572,66.572,14310000.0
2009-06-03 14:12:00,66.599,66.599,66.556,66.56,17660000.0
2009-06-03 14:13:00,66.573,66.577,66.559,66.568,13930000.0
2009-06-03 14:14:00,66.554,66.561,66.552,66.559,17470000.0
2009-06-03 14:15:00,66.562,66.562,66.517,66.518,7140000.0
2009-06-03 14:16:00,66.518,66.528,66.503,66.528,14460000.0
2009-06-03 14:17:00,66.523,66.533,66.501,66.515,15210000.0
2009-06-03 14:18:00,66.552,66.555,66.523,66.542,15060000.0
2009-06-03 14:19:00,66.561,66.561,66.523,66.55,13340000.0
2009-06-03 14:20:00,66.533,66.568,66.528,66.544,14720000.0
2009-06-03 14:21:00,66.568,66.628,66.552,66.628,14690000.0
2009-06-03 14:22:00,66.618,66.657,66.618,66.654,17360000.0
2009-06-03 14:23:00,66.672,66.672,66.6,66.6,15030000.0
2009-06-03 14:24:00,66.616,66.616,66.593,66.599,12240000.0
2009-06-03 14:25:00,66.587,66.614,66.58,66.58,12460000.0
2009-06-03 14:26:00,66.592,66.599,66.584,66.596,20510000.0
2009-06-03 14:27:00,66.622,66.622,66.575,66.575,11270000.0
2009-06-03 14:28:00,66.582,66.588,66.574,66.579,21110000.0
2009-06-03 14:29:00,66.583,66.583,66.543,66.557,20090000.0
2009-06-03 14:30:00,66.565,66.565,66.52,66.544,14800000.0
2009-06-03 14:31:00,66.532,66.539,66.519,66.532,16900000.0
2009-06-03 14:32:00,66.538,66.553,66.534,66.534,11200000.0
2009-06-03 14:33:00,66.548,66.548,66.506,66.506,12970000.0
2009-06-03 14:34:00,66.517,66.525,66.512,66.513,14160000.0
2009-06-03 14:35:00,66.493,66.514,66.489,66.508,16640000.0
2009-06-03 14:36:00,66.524,66.524,66.491,66.495,10710000.0
2009-06-03 14:37:00,66.504,66.53,66.498,66.528,11270000.0
2009-06-03 14:38:00,66.511,66.526,66.509,66.522,13900000.0
2009-06-03 14:39:00,66.53,66.53,66.51,66.517,11680000.0
2009-06-03 14:40:00,66.509,66.559,66.509,66.559,10220000.0
2009-06-03 14:41:00,66.563,66.563,66.535,66.535,9050000.0
2009-06-03 14:42:00,66.536,66.548,66.525,66.532,21460000.0
2009-06-03 14:43:00,66.539,66.539,66.502,66.515,12640000.0
2009-06-03 14:44:00,66.516,66.539,66.516,66.527,15810000.0
2009-06-03 14:45:00,66.535,66.535,66.494,66.51,19840000.0
2009-06-03 14:46:00,66.495,66.528,66.484,66.511,16750000.0
2009-06-03 14:47:00,66.501,66.508,66.489,66.495,15440000.0
2009-06-03 14:48:00,66.517,66.517,66.49,66.504,15810000.0
2009-06-03 14:49:00,66.497,66.52,66.497,66.518,13230000.0
2009-06-03 14:50:00,66.494,66.51,66.446,66.446,15150000.0
2009-06-03 14:51:00,66.47,66.472,66.451,66.452,12580000.0
2009-06-03 14:52:00,66.464,66.471,66.434,66.448,13220000.0
2009-06-03 14:53:00,66.451,66.451,66.424,66.446,11640000.0
2009-06-03 14:54:00,66.442,66.442,66.361,66.398,16420000.0
2009-06-03 14:55:00,66.402,66.45,66.402,66.45,13620000.0
2009-06-03 14:56:00,66.447,66.452,66.432,66.432,18890000.0
2009-06-03 14:57:00,66.46,66.46,66.435,66.444,17660000.0
2009-06-03 14:58:00,66.455,66.47,66.448,66.465,11710000.0
2009-06-03 14:59:00,66.467,66.473,66.446,66.455,13050000.0
2009-06-03 15:00:00,66.476,66.482,66.456,66.468,12250000.0
2009-06-03 15:01:00,66.461,66.48,66.454,66.466,14990000.0
2009-06-03 15:02:00,66.467,66.467,66.441,66.463,12210000.0
2009-06-03 15:03:00,66.471,66.471,66.436,66.444,10160000.0
2009-06-03 15:04:00,66.448,66.46,66.436,66.438,11840000.0
2009-06-03 15:05:00,66.432,66.448,66.432,66.442,8270000.0
2009-06-03 15:06:00,66.46,66.477,66.451,66.475,15630000.0
2009-06-03 15:07:00,66.486,66.487,66.469,66.481,13330000.0
2009-06-03 15:08:00,66.481,66.481,66.442,66.45,21410000.0
2009-06-03 15:09:00,66.476,66.48,66.463,66.47,13010000.0
2009-06-03 15:10:00,66.481,66.482,66.466,66.482,9390000.0
2009-06-03 15:11:00,66.452,66.46,66.435,66.453,13220000.0
2009-06-03 15:12:00,66.465,66.473,66.457,66.464,14280000.0
2009-06-03 15:13:00,66.477,66.477,66.438,66.438,106520000.0
2009-06-03 15:14:00,66.441,66.472,66.44,66.445,74470000.0
2009-06-03 15:15:00,66.479,66.507,66.469,66.472,108180000.0
2009-06-03 15:16:00,66.474,66.478,66.452,66.469,125230000.0
2009-06-03 15:17:00,66.464,66.464,66.44,66.462,121030000.0
2009-06-03 15:18:00,66.463,66.491,66.444,66.444,104400000.0
2009-06-03 15:19:00,66.448,66.458,66.44,66.443,49490000.0
2009-06-03 15:20:00,66.449,66.454,66.432,66.438,20870000.0
2009-06-03 15:21:00,66.458,66.458,66.426,66.426,44430000.0
2009-06-03 15:22:00,66.439,66.439,66.42,66.427,109160000.0
2009-06-03 15:23:00,66.446,66.453,66.423,66.442,75740000.0
2009-06-03 15:24:00,66.461,66.461,66.423,66.423,93650000.0
2009-06-03 15:25:00,66.43,66.438,66.419,66.432,105860000.0
2009-06-03 15:26:00,66.404,66.431,66.384,66.384,112200000.0
2009-06-03 15:27:00,66.402,66.402,66.363,66.39,83130000.0
2009-06-03 15:28:00,66.388,66.41,66.384,66.389,93540000.0
2009-06-03 15:29:00,66.406,66.417,66.397,66.4,102270000.0
2009-06-03 15:30:00,66.434,66.434,66.391,66.394,51530000.0
2009-06-03 15:31:00,66.401,66.426,66.397,66.399,114680000.0
2009-06-03 15:32:00,66.387,66.404,66.36,66.36,90130000.0
2009-06-03 15:33:00,66.368,66.397,66.343,66.349,57470000.0
2009-06-03 15:34:00,66.358,66.364,66.333,66.347,104720000.0
2009-06-03 15:35:00,66.35,66.36,66.333,66.354,95710000.0
2009-06-03 15:36:00,66.368,66.368,66.322,66.332,92060000.0
2009-06-03 15:37:00,66.324,66.325,66.288,66.296,115960000.0
2009-06-03 15:38:00,66.295,66.313,66.29,66.313,72360000.0
2009-06-03 15:39:00,66.333,66.338,66.318,66.325,51330000.0
2009-06-03 15:40:00,66.336,66.34,66.328,66.337,58270000.0
2009-06-03 15:41:00,66.355,66.355,66.348,66.348,82650000.0
2009-06-03 15:42:00,66.361,66.361,66.336,66.345,96110000.0
2009-06-03 15:43:00,66.366,66.37,66.347,66.351,68460000.0
2009-06-03 15:44:00,66.332,66.347,66.324,66.347,44590000.0
2009-06-03 15:45:00,66.354,66.359,66.334,66.337,57270000.0
2009-06-03 15:46:00,66.321,66.339,66.311,66.327,98210000.0
2009-06-03 15:47:00,66.304,66.307,66.257,66.268,84940000.0
2009-06-03 15:48:00,66.283,66.29,66.233,66.24,63630000.0
2009-06-03 15:49:00,66.243,66.243,66.203,66.203,41010000.0
2009-06-03 15:50:00,66.208,66.256,66.208,66.236,56140000.0
2009-06-03 15:51:00,66.267,66.297,66.236,66.267,92330000.0
2009-06-03 15:52:00,66.285,66.29,66.254,66.254,111830000.0
2009-06-03 15:53:00,66.254,66.274,66.206,66.209,103500000.0
2009-06-03 15:54:00,66.232,66.232,66.207,66.228,113020000.0
2009-06-03 15:55:00,66.235,66.235,66.224,66.228,94390000.0
2009-06-03 15:56:00,66.234,66.261,66.225,66.253,80790000.0
2009-06-03 15:57:00,66.284,66.33,66.241,66.33,59800000.0
2009-06-03 15:58:00,66.327,66.352,66.322,66.352,86500000.0
2009-06-03 15:59:00,66.349,66.409,66.349,66.388,64740000.0
2009-06-03 16:00:00,66.41,66.41,66.298,66.298,61320000.0
2009-06-03 16:01:00,66.281,66.303,66.281,66.289,63190000.0
2009-06-03 16:02:00,66.288,66.315,66.288,66.304,91890000.0
2009-06-03 16:03:00,66.34,66.34,66.292,66.305,125480000.0
2009-06-03 16:04:00,66.319,66.319,66.295,66.307,130390000.0
2009-06-03 16:05:00,66.319,66.33,66.312,66.326,87270000.0
2009-06-03 16:06:00,66.35,66.35,66.311,66.332,80900000.0
2009-06-03 16:07:00,66.348,66.362,66.346,66.362,116430000.0
2009-06-03 16:08:00,66.349,66.349,66.325,66.339,124320000.0
2009-06-03 16:09:00,66.355,66.355,66.341,66.348,114380000.0
2009-06-03 16:10:00,66.349,66.375,66.345,66.364,57030000.0
2009-06-03 16:11:00,66.37,66.379,66.349,66.351,64740000.0
2009-06-03 16:12:00,66.372,66.372,66.343,66.343,85210000.0
2009-06-03 16:13:00,66.357,66.364,66.343,66.349,147850000.0
2009-06-03 16:14:00,66.351,66.351,66.325,66.33,163990000.0
2009-06-03 16:15:00,66.333,66.334,66.301,66.301,101910000.0
2009-06-03 16:16:00,66.303,66.306,66.277,66.289,68630000.0
2009-06-03 16:17:00,66.268,66.289,66.268,66.272,96230000.0
2009-06-03 16:18:00,66.29,66.309,66.266,66.282,90520000.0
2009-06-03 16:19:00,66.26,66.261,66.212,66.212,78850000.0
2009-06-03 16:20:00,66.2,66.224,66.2,66.206,137360000.0
2009-06-03 16:21:00,66.221,66.221,66.2,66.204,145680000.0
2009-06-03 16:22:00,66.213,66.224,66.191,66.191,100730000.0
2009-06-03 16:23:00,66.195,66.212,66.174,66.179,125180000.0
2009-06-03 16:24:00,66.194,66.194,66.166,66.172,105750000.0
2009-06-03 16:25:00,66.181,66.223,66.179,66.223,75650000.0
2009-06-03 16:26:00,66.218,66.251,66.218,66.221,58270000.0
2009-06-03 16:27:00,66.244,66.244,66.205,66.223,61130000.0
2009-06-03 16:28:00,66.233,66.233,66.208,66.208,123080000.0
2009-06-03 16:29:00,66.211,66.245,66.194,66.245,57300000.0
2009-06-03 16:30:00,66.269,66.272,66.237,66.238,117380000.0
2009-06-03 16:31:00,66.232,66.252,66.232,66.239,62340000.0
2009-06-03 16:32:00,66.237,66.259,66.236,66.255,107550000.0
2009-06-03 16:33:00,66.258,66.258,66.215,66.215,81200000.0
2009-06-03 16:34:00,66.201,66.224,66.201,66.204,100330000.0
2009-06-03 16:35:00,66.209,66.221,66.204,66.215,79860000.0
2009-06-03 16:36:00,66.24,66.24,66.21,66.21,83550000.0
2009-06-03 16:37:00,66.216,66.221,66.194,66.216,71790000.0
2009-06-03 16:38:00,66.207,66.23,66.203,66.219,110010000.0
2009-06-03 16:39:00,66.226,66.226,66.203,66.206,84940000.0
2009-06-03 16:40:00,66.191,66.202,66.184,66.198,96870000.0
2009-06-03 16:41:00,66.199,66.224,66.195,66.217,66440000.0
2009-06-03 16:42:00,66.236,66.236,66.208,66.212,31120000.0
2009-06-03 16:43:00,66.221,66.221,66.187,66.199,89010000.0
2009-06-03 16:44:00,66.217,66.259,66.204,66.259,68930000.0
2009-06-03 16:45:00,66.266,66.282,66.246,66.275,77120000.0
2009-06-03 16:46:00,66.267,66.281,66.261,66.273,91090000.0
2009-06-03 16:47:00,66.261,66.278,66.253,66.271,100770000.0
2009-06-03 16:48:00,66.295,66.307,66.275,66.297,57100000.0
2009-06-03 16:49:00,66.307,66.31,66.292,66.306,81970000.0
2009-06-03 16:50:00,66.302,66.302,66.281,66.293,85480000.0
2009-06-03 16:51:00,66.302,66.302,66.282,66.285,109090000.0
2009-06-03 16:52:00,66.285,66.301,66.283,66.283,83530000.0
2009-06-03 16:53:00,66.281,66.309,66.281,66.303,89960000.0
2009-06-03 16:54:00,66.312,66.32,66.29,66.317,57990000.0
2009-06-03 16:55:00,66.317,66.327,66.293,66.315,74410000.0
2009-06-03 16:56:00,66.326,66.341,66.316,66.334,120810000.0
2009-06-03 16:57:00,66.347,66.357,66.337,66.353,95940000.0
2009-06-03 16:58:00,66.362,66.362,66.341,66.358,111930000.0
2009-06-03 16:59:00,66.34,66.355,66.321,66.339,115710000.0
2009-06-03 17:00:00,66.352,66.352,66.315,66.335,133880000.0
2009-06-03 17:01:00,66.333,66.355,66.333,66.34,67240000.0
2009-06-03 17:02:00,66.346,66.353,66.331,66.353,116110000.0
2009-06-03 17:03:00,66.364,66.372,66.336,66.361,69600000.0
2009-06-03 17:04:00,66.357,66.377,66.346,66.348,79220000.0
2009-06-03 17:05:00,66.352,66.354,66.323,66.354,82350000.0
2009-06-03 17:06:00,66.361,66.361,66.336,66.348,95760000.0
2009-06-03 17:07:00,66.338,66.35,66.326,66.33,64390000.0
2009-06-03 17:08:00,66.32,66.332,66.316,66.327,89590000.0
2009-06-03 17:09:00,66.335,66.335,66.305,66.31,83000000.0
2009-06-03 17:10:00,66.327,66.327,66.304,66.309,66060000.0
2009-06-03 17:11:00,66.292,66.341,66.292,66.317,119950000.0
2009-06-03 17:12:00,66.335,66.335,66.305,66.305,66190000.0
2009-06-03 17:13:00,66.304,66.305,66.291,66.305,77210000.0
2009-06-03 17:14:00,66.29,66.309,66.286,66.303,98170000.0
2009-06-03 17:15:00,66.339,66.339,66.298,66.32,99580000.0
2009-06-03 17:16:00,66.31,66.317,66.31,66.317,85760000.0
2009-06-03 17:17:00,66.319,66.334,66.303,66.334,76850000.0
2009-06-03 17:18:00,66.331,66.331,66.303,66.312,65070000.0
2009-06-03 17:19:00,66.315,66.315,66.296,66.306,78610000.0
2009-06-03 17:20:00,66.315,66.323,66.297,66.297,84610000.0
2009-06-03 17:21:00,66.316,66.316,66.288,66.289,89140000.0
2009-06-03 17:22:00,66.269,66.301,66.269,66.292,106420000.0
2009-06-03 17:23:00,66.295,66.295,66.276,66.278,81640000.0
2009-06-03 17:24:00,66.296,66.296,66.262,66.288,61560000.0
2009-06-03 17:25:00,66.271,66.288,66.271,66.286,53720000.0
2009-06-03 17:26:00,66.297,66.31,66.282,66.282,108930000.0
2009-06-03 17:27:00,66.301,66.301,66.277,66.289,133650000.0
2009-06-03 17:28:00,66.305,66.305,66.275,66.278,85750000.0
2009-06-03 17:29:00,66.271,66.279,66.254,66.262,96770000.0
2009-06-03 17:30:00,66.286,66.286,66.248,66.266,102690000.0
2009-06-03 17:31:00,66.253,66.258,66.238,66.253,103830000.0
2009-06-03 17:32:00,66.239,66.255,66.239,66.255,94750000.0
2009-06-03 17:33:00,66.267,66.275,66.254,66.26,58970000.0
2009-06-03 17:34:00,66.266,66.275,66.263,66.275,52080000.0
2009-06-03 17:35:00,66.267,66.284,66.252,66.276,53620000.0
2009-06-03 17:36:00,66.285,66.285,66.255,66.263,58940000.0
2009-06-03 17:37:00,66.264,66.265,66.254,66.265,75230000.0
2009-06-03 17:38:00,66.265,66.265,66.241,66.248,68980000.0
2009-06-03 17:39:00,66.264,66.264,66.235,66.249,87210000.0
2009-06-03 17:40:00,66.256,66.264,66.246,66.248,57830000.0
2009-06-03 17:41:00,66.241,66.255,66.241,66.255,57550000.0
2009-06-03 17:42:00,66.289,66.291,66.268,66.278,89130000.0
2009-06-03 17:43:00,66.259,66.259,66.235,66.248,74480000.0
2009-06-03 17:44:00,66.232,66.243,66.232,66.236,68120000.0
2009-06-03 17:45:00,66.258,66.258,66.237,66.249,88580000.0
2009-06-03 17:46:00,66.235,66.253,66.235,66.253,51350000.0
2009-06-03 17:47:00,66.255,66.255,66.243,66.247,40480000.0
2009-06-03 17:48:00,66.262,66.262,66.236,66.24,81210000.0
2009-06-03 17:49:00,66.236,66.237,66.231,66.237,65500000.0
2009-06-03 17:50:00,66.228,66.236,66.223,66.236,78880000.0
2009-06-03 17:51:00,66.253,66.253,66.237,66.248,34990000.0
2009-06-03 17:52:00,66.248,66.251,66.232,66.232,101940000.0
2009-06-03 17:53:00,66.241,66.255,66.24,66.255,122380000.0
2009-06-03 17:54:00,66.272,66.294,66.255,66.276,90170000.0
2009-06-03 17:55:00,66.281,66.281,66.256,66.268,57380000.0
2009-06-03 17:56:00,66.261,66.274,66.261,66.267,98970000.0
2009-06-03 17:57:00,66.292,66.292,66.265,66.269,91570000.0
2009-06-03 17:58:00,66.253,66.258,66.236,66.238,61740000.0
2009-06-03 17:59:00,66.244,66.288,66.238,66.276,45720000.0
2009-06-03 18:00:00,66.302,66.306,66.267,66.306,37790000.0
2009-06-03 18:01:00,66.277,66.288,66.276,66.279,18070000.0
2009-06-03 18:02:00,66.279,66.286,66.274,66.286,22020000.0
2009-06-03 18:03:00,66.29,66.29,66.257,66.271,58270000.0
2009-06-03 18:04:00,66.261,66.282,66.257,66.261,42320000.0
2009-06-03 18:05:00,66.242,66.255,66.242,66.255,61330000.0
2009-06-03 18:06:00,66.264,66.264,66.233,66.254,106270000.0
2009-06-03 18:07:00,66.259,66.263,66.248,66.259,47920000.0
2009-06-03 18:08:00,66.253,66.273,66.253,66.267,30510000.0
2009-06-03 18:09:00,66.275,66.275,66.262,66.267,64810000.0
2009-06-03 18:10:00,66.262,66.283,66.262,66.275,67400000.0
2009-06-03 18:11:00,66.272,66.294,66.265,66.294,99700000.0
2009-06-03 18:12:00,66.302,66.302,66.285,66.289,71260000.0
2009-06-03 18:13:00,66.291,66.314,66.291,66.297,117480000.0
2009-06-03 18:14:00,66.282,66.314,66.282,66.289,127560000.0
2009-06-03 18:15:00,66.307,66.307,66.264,66.274,46080000.0
2009-06-03 18:16:00,66.257,66.272,66.257,66.258,39700000.0
2009-06-03 18:17:00,66.268,66.275,66.262,66.275,41590000.0
2009-06-03 18:18:00,66.295,66.295,66.29,66.29,37940000.0
2009-06-03 18:19:00,66.267,66.267,66.258,66.258,33860000.0
2009-06-03 18:20:00,66.274,66.274,66.257,66.273,58170000.0
2009-06-03 18:21:00,66.281,66.281,66.243,66.255,36470000.0
2009-06-03 18:22:00,66.259,66.283,66.259,66.283,62890000.0
2009-06-03 18:23:00,66.297,66.297,66.275,66.285,43060000.0
2009-06-03 18:24:00,66.303,66.303,66.284,66.29,63010000.0
2009-06-03 18:25:00,66.288,66.304,66.285,66.304,42240000.0
2009-06-03 18:26:00,66.29,66.301,66.285,66.29,40260000.0
2009-06-03 18:27:00,66.305,66.305,66.283,66.283,67540000.0
2009-06-03 18:28:00,66.283,66.283,66.264,66.28,78000000.0
2009-06-03 18:29:00,66.273,66.291,66.273,66.286,54910000.0
2009-06-03 18:30:00,66.292,66.292,66.26,66.268,52220000.0
2009-06-03 18:31:00,66.277,66.298,66.266,66.298,26620000.0
2009-06-03 18:32:00,66.31,66.315,66.296,66.305,15040000.0
2009-06-03 18:33:00,66.319,66.319,66.286,66.289,43030000.0
2009-06-03 18:34:00,66.282,66.303,66.282,66.288,104160000.0
2009-06-03 18:35:00,66.278,66.293,66.274,66.293,32510000.0
2009-06-03 18:36:00,66.288,66.304,66.277,66.291,48730000.0
2009-06-03 18:37:00,66.291,66.305,66.284,66.287,105720000.0
2009-06-03 18:38:00,66.296,66.304,66.284,66.304,75320000.0
2009-06-03 18:39:00,66.315,66.315,66.277,66.281,28320000.0
2009-06-03 18:40:00,66.262,66.312,66.262,66.287,28800000.0
2009-06-03 18:41:00,66.305,66.305,66.277,66.281,40610000.0
2009-06-03 18:42:00,66.302,66.324,66.298,66.318,104480000.0
2009-06-03 18:43:00,66.336,66.363,66.32,66.363,77180000.0
2009-06-03 18:44:00,66.362,66.372,66.355,66.36,71010000.0
2009-06-03 18:45:00,66.379,66.385,66.364,66.365,50160000.0
2009-06-03 18:46:00,66.362,66.375,66.361,66.366,61870000.0
2009-06-03 18:47:00,66.346,66.382,66.344,66.382,108470000.0
2009-06-03 18:48:00,66.391,66.391,66.365,66.372,71030000.0
2009-06-03 18:49:00,66.363,66.373,66.348,66.365,80480000.0
2009-06-03 18:50:00,66.361,66.403,66.354,66.403,100530000.0
2009-06-03 18:51:00,66.399,66.409,66.376,66.399,125400000.0
2009-06-03 18:52:00,66.386,66.394,66.374,66.394,79120000.0
2009-06-03 18:53:00,66.385,66.395,66.373,66.395,75860000.0
2009-06-03 18:54:00,66.406,66.406,66.378,66.378,103680000.0
2009-06-03 18:55:00,66.366,66.382,66.363,66.367,71950000.0
2009-06-03 18:56:00,66.384,66.39,66.366,66.381,113070000.0
2009-06-03 18:57:00,66.411,66.411,66.384,66.404,68260000.0
2009-06-03 18:58:00,66.377,66.393,66.362,66.362,70950000.0
2009-06-03 18:59:00,66.373,66.392,66.373,66.387,93230000.0
2009-06-03 19:00:00,66.411,66.418,66.395,66.409,78580000.0
2009-06-03 19:01:00,66.429,66.44,66.409,66.419,71180000.0
2009-06-03 19:02:00,66.407,66.413,66.396,66.405,78170000.0
2009-06-03 19:03:00,66.424,66.424,66.387,66.398,82820000.0
2009-06-03 19:04:00,66.374,66.393,66.374,66.38,77720000.0
2009-06-03 19:05:00,66.373,66.402,66.373,66.394,73230000.0
2009-06-03 19:06:00,66.402,66.402,66.365,66.379,89460000.0
2009-06-03 19:07:00,66.369,66.382,66.36,66.36,106690000.0
2009-06-03 19:08:00,66.366,66.368,66.361,66.361,123380000.0
2009-06-03 19:09:00,66.387,66.387,66.371,66.371,89470000.0
2009-06-03 19:10:00,66.377,66.385,66.372,66.379,66240000.0
2009-06-03 19:11:00,66.382,66.382,66.355,66.369,83160000.0
2009-06-03 19:12:00,66.371,66.371,66.318,66.324,95210000.0
2009-06-03 19:13:00,66.336,66.342,66.32,66.342,67950000.0
2009-06-03 19:14:00,66.334,66.337,66.324,66.337,23010000.0
2009-06-03 19:15:00,66.333,66.333,66.311,66.311,68680000.0
2009-06-03 19:16:00,66.318,66.332,66.313,66.32,50560000.0
2009-06-03 19:17:00,66.334,66.334,66.302,66.302,101520000.0
2009-06-03 19:18:00,66.327,66.34,66.293,66.325,102110000.0
2009-06-03 19:19:00,66.321,66.341,66.313,66.315,83290000.0
2009-06-03 19:20:00,66.304,66.309,66.291,66.306,47970000.0
2009-06-03 19:21:00,66.319,66.319,66.281,66.291,60980000.0
2009-06-03 19:22:00,66.283,66.303,66.283,66.298,98940000.0
2009-06-03 19:23:00,66.316,66.316,66.302,66.315,54440000.0
2009-06-03 19:24:00,66.333,66.333,66.306,66.326,47810000.0
2009-06-03 19:25:00,66.336,66.336,66.315,66.335,69210000.0
2009-06-03 19:26:00,66.315,66.33,66.315,66.327,54750000.0
2009-06-03 19:27:00,66.342,66.342,66.304,66.304,74060000.0
2009-06-03 19:28:00,66.295,66.313,66.295,66.302,67470000.0
2009-06-03 19:29:00,66.306,66.322,66.292,66.322,41790000.0
2009-06-03 19:30:00,66.324,66.326,66.314,66.326,68560000.0
2009-06-03 19:31:00,66.3,66.319,66.289,66.298,57040000.0
2009-06-03 19:32:00,66.287,66.298,66.279,66.289,41180000.0
2009-06-03 19:33:00,66.313,66.313,66.288,66.292,44210000.0
2009-06-03 19:34:00,66.27,66.289,66.247,66.252,102190000.0
2009-06-03 19:35:00,66.259,66.273,66.243,66.266,98850000.0
2009-06-03 19:36:00,66.268,66.29,66.259,66.276,135830000.0
2009-06-03 19:37:00,66.296,66.319,66.287,66.315,72770000.0
2009-06-03 19:38:00,66.325,66.325,66.299,66.3,76020000.0
2009-06-03 19:39:00,66.32,66.32,66.274,66.274,35920000.0
2009-06-03 19:40:00,66.261,66.297,66.257,66.294,50580000.0
2009-06-03 19:41:00,66.267,66.277,66.256,66.277,57430000.0
2009-06-03 19:42:00,66.282,66.282,66.255,66.267,126420000.0
2009-06-03 19:43:00,66.259,66.281,66.259,66.276,60320000.0
2009-06-03 19:44:00,66.283,66.288,66.254,66.254,33660000.0
2009-06-03 19:45:00,66.285,66.285,66.255,66.281,34690000.0
2009-06-03 19:46:00,66.275,66.275,66.254,66.257,24630000.0
2009-06-03 19:47:00,66.264,66.264,66.252,66.264,66250000.0
2009-06-03 19:48:00,66.275,66.275,66.244,66.244,57920000.0
2009-06-03 19:49:00,66.249,66.253,66.239,66.247,122200000.0
2009-06-03 19:50:00,66.255,66.264,66.245,66.264,121700000.0
2009-06-03 19:51:00,66.305,66.305,66.259,66.266,70590000.0
2009-06-03 19:52:00,66.277,66.283,66.272,66.277,122610000.0
2009-06-03 19:53:00,66.278,66.284,66.274,66.274,97050000.0
2009-06-03 19:54:00,66.291,66.291,66.254,66.257,98450000.0
2009-06-03 19:55:00,66.247,66.251,66.235,66.251,48460000.0
2009-06-03 19:56:00,66.252,66.252,66.229,66.229,44760000.0
2009-06-03 19:57:00,66.26,66.26,66.209,66.212,28960000.0
2009-06-03 19:58:00,66.197,66.208,66.194,66.198,45390000.0
2009-06-03 19:59:00,66.199,66.215,66.199,66.215,24490000.0
2009-06-03 20:00:00,66.24,66.24,66.175,66.175,35410000.0
2009-06-03 20:01:00,66.177,66.182,66.163,66.178,47540000.0
2009-06-03 20:02:00,66.182,66.193,66.182,66.19,93190000.0
2009-06-03 20:03:00,66.215,66.215,66.187,66.198,103680000.0
2009-06-03 20:04:00,66.194,66.194,66.179,66.179,63790000.0
2009-06-03 20:05:00,66.196,66.196,66.19,66.19,76900000.0
2009-06-03 20:06:00,66.215,66.215,66.195,66.197,121600000.0
2009-06-03 20:07:00,66.201,66.213,66.2,66.207,98840000.0
2009-06-03 20:08:00,66.201,66.208,66.198,66.201,158160000.0
2009-06-03 20:09:00,66.227,66.227,66.22,66.222,120770000.0
2009-06-03 20:10:00,66.19,66.196,66.188,66.188,95970000.0
2009-06-03 20:11:00,66.198,66.215,66.194,66.208,73460000.0
2009-06-03 20:12:00,66.245,66.245,66.213,66.213,90950000.0
2009-06-03 20:13:00,66.218,66.218,66.202,66.208,60400000.0
2009-06-03 20:14:00,66.201,66.214,66.2,66.2,94900000.0
2009-06-03 20:15:00,66.231,66.231,66.199,66.2,75630000.0
2009-06-03 20:17:00,66.234,66.234,66.205,66.209,66310000.0
2009-06-03 20:18:00,66.233,66.233,66.208,66.217,75570000.0
2009-06-03 20:19:00,66.218,66.224,66.21,66.21,118900000.0
2009-06-03 20:20:00,66.219,66.229,66.219,66.22,92360000.0
2009-06-03 20:21:00,66.244,66.244,66.226,66.235,96490000.0
2009-06-03 20:22:00,66.249,66.259,66.232,66.254,82290000.0
2009-06-03 20:23:00,66.269,66.269,66.267,66.269,90770000.0
2009-06-03 20:24:00,66.286,66.286,66.263,66.269,58210000.0
2009-06-03 20:25:00,66.25,66.264,66.25,66.258,52420000.0
2009-06-03 20:26:00,66.254,66.256,66.241,66.256,68860000.0
2009-06-03 20:27:00,66.282,66.282,66.231,66.239,95420000.0
2009-06-03 20:28:00,66.234,66.234,66.213,66.234,75330000.0
2009-06-03 20:29:00,66.237,66.243,66.216,66.243,77220000.0
2009-06-03 20:30:00,66.253,66.272,66.223,66.272,76190000.0
2009-06-03 20:31:00,66.242,66.264,66.242,66.264,5640000.0
2009-06-03 20:32:00,66.259,66.284,66.259,66.284,88890000.0
2009-06-03 20:33:00,66.295,66.295,66.246,66.246,86320000.0
2009-06-03 20:34:00,66.258,66.264,66.252,66.258,97780000.0
2009-06-03 20:35:00,66.258,66.262,66.253,66.257,52240000.0
2009-06-03 20:36:00,66.283,66.283,66.245,66.252,51020000.0
2009-06-03 20:37:00,66.248,66.252,66.242,66.247,84250000.0
2009-06-03 20:38:00,66.266,66.266,66.251,66.258,70400000.0
2009-06-03 20:39:00,66.274,66.274,66.244,66.256,73800000.0
2009-06-03 20:40:00,66.243,66.243,66.222,66.228,90530000.0
2009-06-03 20:41:00,66.236,66.243,66.226,66.235,19380000.0
2009-06-03 20:42:00,66.264,66.267,66.241,66.267,100590000.0
2009-06-03 20:43:00,66.269,66.296,66.266,66.29,82040000.0
2009-06-03 20:44:00,66.288,66.295,66.275,66.279,112570000.0
2009-06-03 20:45:00,66.302,66.302,66.264,66.264,132770000.0
2009-06-03 20:46:00,66.244,66.26,66.244,66.246,119090000.0
2009-06-03 20:47:00,66.238,66.265,66.232,66.265,116690000.0
2009-06-03 20:48:00,66.278,66.278,66.253,66.271,56480000.0
2009-06-03 20:49:00,66.258,66.258,66.238,66.251,23570000.0
2009-06-03 20:50:00,66.245,66.26,66.239,66.257,56490000.0
2009-06-03 20:51:00,66.264,66.264,66.231,66.251,120540000.0
2009-06-03 20:52:00,66.247,66.252,66.238,66.252,77160000.0
2009-06-03 20:53:00,66.249,66.249,66.226,66.237,107200000.0
2009-06-03 20:54:00,66.245,66.245,66.216,66.217,109770000.0
2009-06-03 20:55:00,66.224,66.25,66.221,66.25,112930000.0
2009-06-03 20:56:00,66.237,66.243,66.204,66.223,82920000.0
2009-06-03 20:57:00,66.245,66.245,66.209,66.212,104700000.0
2009-06-03 20:58:00,66.215,66.225,66.206,66.217,104610000.0
2009-06-03 20:59:00,66.203,66.216,66.203,66.203,54950000.0
2009-06-03 21:00:00,66.236,66.236,66.209,66.218,115790000.0
2009-06-03 21:01:00,66.215,66.222,66.203,66.203,91820000.0
2009-06-03 21:02:00,66.209,66.227,66.203,66.212,55720000.0
2009-06-03 21:03:00,66.235,66.235,66.195,66.21,122570000.0
2009-06-03 21:04:00,66.212,66.222,66.211,66.216,99480000.0
2009-06-03 21:05:00,66.196,66.212,66.193,66.203,99290000.0
2009-06-03 21:06:00,66.233,66.233,66.215,66.222,120940000.0
2009-06-03 21:07:00,66.215,66.223,66.213,66.216,76600000.0
2009-06-03 21:08:00,66.216,66.219,66.204,66.209,57950000.0
2009-06-03 21:09:00,66.209,66.209,66.183,66.197,59070000.0
2009-06-03 21:10:00,66.191,66.221,66.191,66.212,81480000.0
2009-06-03 21:11:00,66.213,66.215,66.204,66.215,96720000.0
2009-06-03 21:12:00,66.209,66.217,66.209,66.216,75070000.0
2009-06-03 21:13:00,66.216,66.219,66.191,66.191,47510000.0
2009-06-03 21:14:00,66.199,66.213,66.199,66.213,62090000.0
2009-06-03 21:15:00,66.223,66.223,66.193,66.205,101450000.0
2009-06-03 21:16:00,66.218,66.22,66.215,66.218,90930000.0
2009-06-03 21:17:00,66.202,66.214,66.202,66.214,72660000.0
2009-06-03 21:18:00,66.224,66.224,66.194,66.199,46440000.0
2009-06-03 21:19:00,66.225,66.234,66.203,66.216,63160000.0
2009-06-03 21:20:00,66.235,66.238,66.23,66.237,86870000.0
2009-06-03 21:21:00,66.246,66.246,66.223,66.23,122600000.0
2009-06-03 21:22:00,66.238,66.245,66.233,66.243,104060000.0
2009-06-03 21:23:00,66.241,66.242,66.222,66.222,125420000.0
2009-06-03 21:24:00,66.242,66.242,66.22,66.22,101910000.0
2009-06-03 21:25:00,66.23,66.246,66.225,66.227,81700000.0
2009-06-03 21:26:00,66.232,66.232,66.196,66.207,60020000.0
2009-06-03 21:27:00,66.221,66.221,66.188,66.194,88980000.0
2009-06-03 21:28:00,66.205,66.213,66.202,66.208,65110000.0
2009-06-03 21:29:00,66.215,66.215,66.2,66.208,63650000.0
2009-06-03 21:30:00,66.234,66.234,66.197,66.202,59320000.0
2009-06-03 21:31:00,66.194,66.212,66.19,66.212,97160000.0
2009-06-03 21:32:00,66.205,66.223,66.205,66.223,142610000.0
2009-06-03 21:33:00,66.235,66.235,66.21,66.22,125180000.0
2009-06-03 21:34:00,66.205,66.22,66.194,66.206,88190000.0
2009-06-03 21:35:00,66.188,66.216,66.186,66.208,90210000.0
2009-06-03 21:36:00,66.244,66.244,66.218,66.228,127910000.0
2009-06-03 21:37:00,66.223,66.223,66.207,66.211,128720000.0
2009-06-03 21:38:00,66.202,66.231,66.202,66.231,124510000.0
2009-06-03 21:39:00,66.232,66.235,66.216,66.234,58950000.0
2009-06-03 21:40:00,66.227,66.249,66.226,66.24,70440000.0
2009-06-03 21:41:00,66.23,66.249,66.23,66.243,79980000.0
2009-06-03 21:42:00,66.264,66.264,66.234,66.253,153680000.0
2009-06-03 21:43:00,66.226,66.265,66.226,66.256,162550000.0
2009-06-03 21:44:00,66.266,66.267,66.246,66.249,111940000.0
2009-06-03 21:45:00,66.282,66.298,66.257,66.28,71180000.0
2009-06-03 21:46:00,66.294,66.322,66.276,66.322,102250000.0
2009-06-03 21:47:00,66.307,66.323,66.299,66.323,95760000.0
2009-06-03 21:48:00,66.341,66.341,66.292,66.292,90670000.0
2009-06-03 21:49:00,66.294,66.308,66.288,66.308,136540000.0
2009-06-03 21:50:00,66.303,66.33,66.303,66.33,151890000.0
2009-06-03 21:51:00,66.322,66.326,66.307,66.312,101390000.0
2009-06-03 21:52:00,66.326,66.336,66.322,66.336,137180000.0
2009-06-03 21:53:00,66.322,66.352,66.313,66.328,110660000.0
2009-06-03 21:54:00,66.354,66.354,66.305,66.312,87710000.0
2009-06-03 21:55:00,66.309,66.35,66.309,66.35,61750000.0
2009-06-03 21:56:00,66.34,66.361,66.34,66.356,62490000.0
2009-06-03 21:57:00,66.382,66.382,66.362,66.362,127700000.0
2009-06-03 21:58:00,66.36,66.36,66.347,66.354,60910000.0
2009-06-03 21:59:00,66.362,66.375,66.36,66.374,125150000.0
2009-06-03 22:00:00,66.39,66.39,66.334,66.334,69180000.0
2009-06-03 22:01:00,66.336,66.336,66.33,66.332,108610000.0
2009-06-03 22:02:00,66.321,66.327,66.318,66.318,83660000.0
2009-06-03 22:03:00,66.352,66.352,66.321,66.321,100390000.0
2009-06-03 22:04:00,66.326,66.326,66.316,66.323,86660000.0
2009-06-03 22:05:00,66.336,66.336,66.324,66.325,92220000.0
2009-06-03 22:06:00,66.355,66.355,66.341,66.341,66550000.0
2009-06-03 22:07:00,66.33,66.338,66.33,66.333,112610000.0
2009-06-03 22:08:00,66.33,66.333,66.318,66.327,94500000.0
2009-06-03 22:09:00,66.344,66.344,66.315,66.319,105280000.0
2009-06-03 22:10:00,66.314,66.333,66.314,66.33,63430000.0
2009-06-03 22:11:00,66.335,66.335,66.318,66.321,32440000.0
2009-06-03 22:12:00,66.338,66.338,66.321,66.326,98600000.0
2009-06-03 22:15:00,66.364,66.364,66.334,66.336,96750000.0
2009-06-03 22:16:00,66.326,66.344,66.326,66.344,96860000.0
2009-06-03 22:18:00,66.374,66.375,66.37,66.37,89600000.0
2009-06-03 22:19:00,66.336,66.336,66.329,66.333,84570000.0
2009-06-03 22:21:00,66.363,66.363,66.333,66.334,90050000.0
2009-06-03 22:22:00,66.341,66.348,66.337,66.346,80260000.0
2009-06-03 22:23:00,66.375,66.38,66.374,66.378,68320000.0
2009-06-03 22:24:00,66.367,66.369,66.365,66.367,73400000.0
2009-06-03 22:25:00,66.337,66.343,66.33,66.33,122810000.0
2009-06-03 22:26:00,66.341,66.361,66.341,66.354,100310000.0
2009-06-03 22:29:00,66.364,66.364,66.35,66.364,138440000.0
2009-06-03 22:30:00,66.384,66.384,66.358,66.367,65150000.0
2009-06-03 22:31:00,66.351,66.365,66.351,66.359,126690000.0
2009-06-03 22:32:00,66.351,66.365,66.35,66.362,66980000.0
2009-06-03 22:33:00,66.384,66.384,66.355,66.361,75790000.0
2009-06-03 22:34:00,66.345,66.348,66.341,66.347,95340000.0
2009-06-03 22:35:00,66.34,66.347,66.338,66.345,101220000.0
2009-06-03 22:36:00,66.363,66.363,66.343,66.343,68110000.0
2009-06-03 22:37:00,66.348,66.348,66.341,66.341,95310000.0
2009-06-03 22:38:00,66.329,66.334,66.321,66.321,87210000.0
2009-06-03 22:39:00,66.351,66.351,66.323,66.323,74920000.0
2009-06-03 22:40:00,66.336,66.336,66.322,66.322,112970000.0
2009-06-03 22:41:00,66.335,66.335,66.319,66.319,71890000.0
2009-06-03 22:42:00,66.357,66.357,66.348,66.348,86070000.0
2009-06-03 22:43:00,66.326,66.326,66.309,66.309,121770000.0
2009-06-03 22:44:00,66.317,66.317,66.31,66.317,107830000.0
2009-06-03 22:45:00,66.335,66.335,66.305,66.318,12050000.0
2009-06-03 22:46:00,66.309,66.317,66.309,66.31,82400000.0
2009-06-03 22:47:00,66.292,66.303,66.292,66.292,64690000.0
2009-06-03 22:48:00,66.325,66.325,66.29,66.298,77080000.0
2009-06-03 22:49:00,66.302,66.302,66.274,66.282,81310000.0
2009-06-03 22:51:00,66.304,66.31,66.3,66.302,103530000.0
2009-06-03 22:53:00,66.307,66.307,66.298,66.298,63460000.0
2009-06-03 22:54:00,66.326,66.326,66.311,66.311,55610000.0
2009-06-03 22:57:00,66.336,66.338,66.328,66.328,79220000.0
2009-06-03 23:00:00,66.336,66.339,66.321,66.323,99050000.0
2009-06-03 23:01:00,66.33,66.344,66.324,66.344,101000000.0
2009-06-03 23:03:00,66.378,66.378,66.369,66.369,48900000.0
2009-06-03 23:05:00,66.365,66.365,66.349,66.363,58970000.0
2009-06-03 23:06:00,66.386,66.386,66.38,66.38,75640000.0
2009-06-03 23:07:00,66.351,66.363,66.351,66.363,65170000.0
2009-06-03 23:08:00,66.348,66.35,66.347,66.348,96150000.0
2009-06-03 23:09:00,66.396,66.396,66.389,66.39,52580000.0
2009-06-03 23:11:00,66.385,66.386,66.378,66.378,86850000.0
2009-06-03 23:13:00,66.358,66.364,66.354,66.364,71980000.0
2009-06-03 23:14:00,66.347,66.35,66.344,66.346,85250000.0
2009-06-03 23:15:00,66.363,66.363,66.341,66.341,54590000.0
2009-06-03 23:16:00,66.347,66.348,66.346,66.347,41580000.0
2009-06-03 23:17:00,66.33,66.33,66.273,66.33,70760000.0
2009-06-03 23:18:00,66.365,66.365,66.35,66.35,62290000.0
2009-06-03 23:20:00,66.339,66.347,66.339,66.341,38720000.0
2009-06-03 23:21:00,66.348,66.348,66.341,66.341,100770000.0
2009-06-03 23:22:00,66.345,66.348,66.338,66.338,119030000.0
2009-06-03 23:23:00,66.354,66.379,66.354,66.374,93660000.0
2009-06-03 23:24:00,66.339,66.344,66.338,66.342,57090000.0
2009-06-03 23:26:00,66.32,66.343,66.32,66.338,99820000.0
2009-06-03 23:29:00,66.327,66.33,66.327,66.329,35480000.0
2009-06-03 23:30:00,66.326,66.335,66.324,66.329,20100000.0
2009-06-03 23:31:00,66.318,66.318,66.31,66.31,17000000.0
2009-06-03 23:32:00,66.317,66.317,66.31,66.311,55880000.0
2009-06-03 23:33:00,66.347,66.347,66.34,66.341,44680000.0
2009-06-03 23:34:00,66.319,66.324,66.31,66.31,62730000.0
2009-06-03 23:36:00,66.334,66.334,66.308,66.31,52560000.0
2009-06-03 23:38:00,66.318,66.323,66.313,66.318,57350000.0
2009-06-03 23:39:00,66.309,66.317,66.308,66.308,73860000.0
2009-06-03 23:40:00,66.316,66.316,66.308,66.308,93940000.0
2009-06-03 23:41:00,66.297,66.306,66.278,66.306,66060000.0
2009-06-03 23:42:00,66.293,66.293,66.275,66.28,106170000.0
2009-06-03 23:44:00,66.284,66.284,66.278,66.278,44380000.0
2009-06-03 23:45:00,66.312,66.316,66.31,66.31,36850000.0
2009-06-03 23:46:00,66.288,66.289,66.285,66.288,37760000.0
2009-06-03 23:48:00,66.313,66.313,66.282,66.282,37600000.0
2009-06-03 23:49:00,66.265,66.265,66.258,66.26,10560000.0
2009-06-03 23:50:00,66.25,66.283,66.25,66.283,43840000.0
2009-06-03 23:51:00,66.273,66.274,66.262,66.269,67320000.0
2009-06-03 23:52:00,66.256,66.256,66.251,66.256,40390000.0
2009-06-03 23:54:00,66.286,66.286,66.28,66.28,36430000.0
2009-06-03 23:55:00,66.25,66.256,66.25,66.256,40290000.0
2009-06-03 23:56:00,66.286,66.287,66.28,66.28,65220000.0
2009-06-03 23:57:00,66.251,66.274,66.251,66.274,82660000.0
2009-06-03 23:58:00,66.262,66.283,66.262,66.276,60430000.0
2009-06-03 23:59:00,66.267,66.271,66.258,66.271,53230000.0
2009-06-04 00:00:00,66.295,66.295,66.286,66.286,29500000.0
2009-06-04 00:01:00,66.302,66.307,66.291,66.291,16750000.0
2009-06-04 00:02:00,66.305,66.322,66.295,66.315,41570000.0
2009-06-04 00:03:00,66.306,66.306,66.3,66.305,100270000.0
2009-06-04 00:04:00,66.318,66.319,66.317,66.319,35580000.0
2009-06-04 00:05:00,66.308,66.322,66.295,66.319,52460000.0
2009-06-04 00:06:00,66.297,66.297,66.289,66.295,115050000.0
2009-06-04 00:07:00,66.29,66.308,66.29,66.308,80360000.0
2009-06-04 00:08:00,66.327,66.328,66.318,66.318,34240000.0
2009-06-04 00:09:00,66.3,66.308,66.3,66.308,33490000.0
2009-06-04 00:10:00,66.298,66.298,66.291,66.291,43000000.0
2009-06-04 00:11:00,66.295,66.299,66.288,66.299,105740000.0
2009-06-04 00:12:00,66.314,66.314,66.293,66.293,83550000.0
2009-06-04 00:13:00,66.308,66.308,66.29,66.29,77220000.0
2009-06-04 00:15:00,66.334,66.334,66.297,66.306,59710000.0
2009-06-04 00:16:00,66.314,66.317,66.309,66.31,110740000.0
2009-06-04 00:17:00,66.288,66.304,66.288,66.304,64700000.0
2009-06-04 00:18:00,66.326,66.327,66.319,66.319,80190000.0
2009-06-04 00:19:00,66.298,66.306,66.298,66.306,99090000.0
2009-06-04 00:20:00,66.328,66.328,66.32,66.321,121450000.0
2009-06-04 00:21:00,66.302,66.308,66.301,66.308,81550000.0
2009-06-04 00:22:00,66.284,66.284,66.264,66.278,78100000.0
2009-06-04 00:23:00,66.264,66.292,66.264,66.284,102740000.0
2009-06-04 00:24:00,66.271,66.274,66.259,66.259,70940000.0
2009-06-04 00:25:00,66.274,66.274,66.262,66.262,108090000.0
2009-06-04 00:26:00,66.273,66.296,66.266,66.296,75530000.0
2009-06-04 00:30:00,66.284,66.284,66.235,66.235,71560000.0
2009-06-04 00:31:00,66.253,66.265,66.253,66.264,76000000.0
2009-06-04 00:32:00,66.259,66.267,66.259,66.267,83120000.0
2009-06-04 00:33:00,66.292,66.292,66.265,66.265,72670000.0
2009-06-04 00:36:00,66.278,66.278,66.271,66.273,108330000.0
2009-06-04 00:37:00,66.25,66.258,66.25,66.25,114900000.0
2009-06-04 00:38:00,66.262,66.273,66.254,66.268,101300000.0
2009-06-04 00:40:00,66.259,66.26,66.257,66.259,82150000.0
2009-06-04 00:41:00,66.273,66.299,66.264,66.295,98080000.0
2009-06-04 00:42:00,66.28,66.285,66.271,66.278,65510000.0
2009-06-04 00:45:00,66.314,66.314,66.292,66.292,56060000.0
2009-06-04 00:46:00,66.305,66.347,66.305,66.326,97900000.0
2009-06-04 00:47:00,66.334,66.334,66.32,66.327,112570000.0
2009-06-04 00:48:00,66.353,66.353,66.329,66.337,75490000.0
2009-06-04 00:49:00,66.344,66.344,66.33,66.33,61840000.0
2009-06-04 00:50:00,66.32,66.343,66.32,66.336,63490000.0
2009-06-04 00:51:00,66.325,66.327,66.319,66.322,107470000.0
2009-06-04 00:52:00,66.329,66.33,66.327,66.328,54210000.0
2009-06-04 00:53:00,66.343,66.367,66.343,66.364,48170000.0
2009-06-04 00:56:00,66.362,66.381,66.358,66.379,79620000.0
2009-06-04 00:57:00,66.363,66.368,66.361,66.368,60610000.0
2009-06-04 00:58:00,66.376,66.376,66.361,66.361,41790000.0
2009-06-04 00:59:00,66.367,66.375,66.361,66.375,70800000.0
2009-06-04 01:00:00,66.415,66.415,66.371,66.371,60890000.0
2009-06-04 01:01:00,66.377,66.394,66.377,66.393,36870000.0
2009-06-04 01:02:00,66.39,66.428,66.39,66.424,49950000.0
2009-06-04 01:03:00,66.416,66.445,66.408,66.445,104400000.0
2009-06-04 01:04:00,66.439,66.44,66.437,66.439,101660000.0
2009-06-04 01:05:00,66.432,66.461,66.432,66.433,129570000.0
2009-06-04 01:06:00,66.452,66.452,66.417,66.423,71270000.0
2009-06-04 01:07:00,66.406,66.41,66.387,66.39,66440000.0
2009-06-04 01:08:00,66.381,66.402,66.381,66.392,32740000.0
2009-06-04 01:09:00,66.395,66.395,66.384,66.389,52810000.0
2009-06-04 01:10:00,66.395,66.395,66.382,66.386,61070000.0
2009-06-04 01:11:00,66.368,66.38,66.356,66.371,121020000.0
2009-06-04 01:12:00,66.35,66.365,66.35,66.365,59830000.0
2009-06-04 01:13:00,66.382,66.394,66.382,66.394,33280000.0
2009-06-04 01:14:00,66.409,66.409,66.407,66.407,38310000.0
2009-06-04 01:15:00,66.426,66.426,66.401,66.401,25070000.0
2009-06-04 01:16:00,66.408,66.41,66.407,66.408,58840000.0
2009-06-04 01:17:00,66.418,66.425,66.412,66.419,54020000.0
2009-06-04 01:18:00,66.441,66.441,66.405,66.411,114480000.0
2009-06-04 01:19:00,66.401,66.417,66.4,66.417,108890000.0
2009-06-04 01:20:00,66.411,66.43,66.411,66.424,68890000.0
2009-06-04 01:21:00,66.418,66.424,66.415,66.417,113400000.0
2009-06-04 01:22:00,66.43,66.444,66.426,66.444,94230000.0
2009-06-04 01:23:00,66.442,66.456,66.442,66.456,98460000.0
2009-06-04 01:24:00,66.487,66.487,66.478,66.478,55410000.0
2009-06-04 01:25:00,66.448,66.451,66.431,66.431,40090000.0
2009-06-04 01:26:00,66.433,66.433,66.412,66.412,29690000.0
2009-06-04 01:27:00,66.425,66.425,66.406,66.411,39640000.0
2009-06-04 01:28:00,66.4,66.407,66.4,66.407,32600000.0
2009-06-04 01:29:00,66.401,66.426,66.401,66.426,36360000.0
2009-06-04 01:30:00,66.457,66.457,66.451,66.451,43790000.0
2009-06-04 01:31:00,66.42,66.426,66.419,66.426,84580000.0
2009-06-04 01:32:00,66.421,66.435,66.421,66.428,109890000.0
2009-06-04 01:33:00,66.411,66.413,66.402,66.408,66510000.0
2009-06-04 01:34:00,66.395,66.396,66.39,66.391,70190000.0
2009-06-04 01:35:00,66.398,66.398,66.388,66.388,114750000.0
2009-06-04 01:36:00,66.404,66.404,66.391,66.391,99980000.0
2009-06-04 01:37:00,66.399,66.399,66.393,66.399,154020000.0
2009-06-04 01:39:00,66.425,66.425,66.401,66.401,99150000.0
2009-06-04 01:41:00,66.383,66.383,66.345,66.363,96470000.0
2009-06-04 01:42:00,66.372,66.372,66.336,66.34,63930000.0
2009-06-04 01:43:00,66.33,66.338,66.33,66.33,77600000.0
2009-06-04 01:44:00,66.334,66.334,66.319,66.319,73140000.0
2009-06-04 01:45:00,66.345,66.345,66.312,66.312,39080000.0
2009-06-04 01:46:00,66.323,66.343,66.323,66.343,61920000.0
2009-06-04 01:47:00,66.34,66.352,66.324,66.352,69820000.0
2009-06-04 01:48:00,66.347,66.347,66.331,66.342,117370000.0
2009-06-04 01:49:00,66.33,66.334,66.269,66.285,92380000.0
2009-06-04 01:50:00,66.293,66.332,66.288,66.332,93480000.0
2009-06-04 01:51:00,66.326,66.326,66.31,66.31,78420000.0
2009-06-04 01:52:00,66.317,66.317,66.31,66.315,85640000.0
2009-06-04 01:53:00,66.305,66.306,66.298,66.298,53030000.0
2009-06-04 01:54:00,66.324,66.324,66.304,66.307,50090000.0
2009-06-04 01:55:00,66.316,66.316,66.31,66.315,65190000.0
2009-06-04 01:56:00,66.348,66.348,66.34,66.34,88120000.0
2009-06-04 01:58:00,66.299,66.303,66.291,66.297,76050000.0
2009-06-04 02:01:00,66.298,66.306,66.298,66.299,45560000.0
2009-06-04 02:02:00,66.306,66.306,66.299,66.299,56390000.0
2009-06-04 02:03:00,66.33,66.33,66.293,66.293,79260000.0
2009-06-04 02:04:00,66.319,66.324,66.313,66.319,57340000.0
2009-06-04 02:05:00,66.329,66.334,66.323,66.334,62620000.0
2009-06-04 02:06:00,66.362,66.362,66.327,66.336,52520000.0
2009-06-04 02:07:00,66.336,66.336,66.311,66.311,4320000.0
2009-06-04 02:08:00,66.307,66.316,66.303,66.316,87310000.0
2009-06-04 02:09:00,66.348,66.348,66.328,66.328,60500000.0
2009-06-04 02:10:00,66.341,66.364,66.341,66.355,66010000.0
2009-06-04 02:11:00,66.378,66.433,66.368,66.433,68500000.0
2009-06-04 02:12:00,66.425,66.436,66.41,66.435,35510000.0
2009-06-04 02:13:00,66.445,66.462,66.427,66.449,54020000.0
2009-06-04 02:14:00,66.443,66.456,66.443,66.456,63590000.0
2009-06-04 02:15:00,66.485,66.485,66.46,66.46,106330000.0
2009-06-04 02:16:00,66.466,66.467,66.461,66.461,80680000.0
2009-06-04 02:17:00,66.467,66.467,66.457,66.457,82480000.0
2009-06-04 02:18:00,66.492,66.492,66.461,66.461,72270000.0
2009-06-04 02:19:00,66.472,66.496,66.464,66.486,65870000.0
2009-06-04 02:20:00,66.502,66.532,66.502,66.519,50950000.0
2009-06-04 02:21:00,66.543,66.543,66.522,66.522,44520000.0
2009-06-04 02:22:00,66.526,66.526,66.519,66.526,59280000.0
2009-06-04 02:23:00,66.517,66.518,66.495,66.517,79900000.0
2009-06-04 02:24:00,66.487,66.5,66.464,66.483,59110000.0
2009-06-04 02:25:00,66.475,66.493,66.475,66.488,65370000.0
2009-06-04 02:26:00,66.498,66.51,66.495,66.507,56010000.0
2009-06-04 02:27:00,66.538,66.538,66.521,66.535,10340000.0
2009-06-04 02:28:00,66.526,66.526,66.52,66.525,58840000.0
2009-06-04 02:29:00,66.519,66.526,66.518,66.519,63720000.0
2009-06-04 02:30:00,66.545,66.545,66.521,66.521,101490000.0
2009-06-04 02:31:00,66.523,66.523,66.512,66.519,96940000.0
2009-06-04 02:32:00,66.524,66.524,66.502,66.509,129600000.0
2009-06-04 02:33:00,66.531,66.531,66.502,66.502,110470000.0
2009-06-04 02:34:00,66.492,66.498,66.49,66.491,85560000.0
2009-06-04 02:35:00,66.497,66.507,66.493,66.507,60090000.0
2009-06-04 02:36:00,66.526,66.527,66.504,66.527,84270000.0
2009-06-04 02:37:00,66.533,66.533,66.506,66.518,59270000.0
2009-06-04 02:38:00,66.526,66.528,66.52,66.527,70520000.0
2009-06-04 02:39:00,66.555,66.555,66.523,66.527,62420000.0
2009-06-04 02:40:00,66.519,66.526,66.519,66.526,34680000.0
2009-06-04 02:41:00,66.52,66.526,66.52,66.525,50080000.0
2009-06-04 02:42:00,66.553,66.553,66.525,66.539,60730000.0
2009-06-04 02:43:00,66.532,66.559,66.532,66.556,99130000.0
2009-06-04 02:44:00,66.54,66.562,66.54,66.558,83490000.0
2009-06-04 02:45:00,66.582,66.582,66.552,66.552,76230000.0
2009-06-04 02:46:00,66.555,66.555,66.527,66.529,68510000.0
2009-06-04 02:47:00,66.541,66.547,66.541,66.541,73590000.0
2009-06-04 02:48:00,66.563,66.563,66.532,66.532,45870000.0
2009-06-04 02:49:00,66.538,66.545,66.538,66.545,45340000.0
2009-06-04 02:50:00,66.541,66.556,66.541,66.548,66330000.0
2009-06-04 02:51:00,66.544,66.544,66.523,66.523,89110000.0
2009-06-04 02:52:00,66.528,66.541,66.507,66.52,55570000.0
2009-06-04 02:53:00,66.511,66.53,66.507,66.525,66430000.0
2009-06-04 02:54:00,66.554,66.554,66.537,66.539,58290000.0
2009-06-04 02:55:00,66.517,66.517,66.495,66.498,8110000.0
2009-06-04 02:56:00,66.506,66.506,66.493,66.497,82420000.0
2009-06-04 02:57:00,66.523,66.526,66.498,66.526,53200000.0
2009-06-04 02:58:00,66.52,66.528,66.52,66.528,63570000.0
2009-06-04 02:59:00,66.517,66.525,66.517,66.524,54870000.0
2009-06-04 03:00:00,66.538,66.538,66.523,66.533,9010000.0
2009-06-04 03:01:00,66.539,66.56,66.536,66.555,59780000.0
2009-06-04 03:02:00,66.571,66.595,66.565,66.584,70290000.0
2009-06-04 03:03:00,66.58,66.591,66.572,66.572,69020000.0
2009-06-04 03:04:00,66.579,66.593,66.579,66.593,36490000.0
2009-06-04 03:05:00,66.586,66.591,66.564,66.586,53820000.0
2009-06-04 03:06:00,66.578,66.592,66.561,66.586,66320000.0
2009-06-04 03:07:00,66.581,66.601,66.571,66.571,102510000.0
2009-06-04 03:08:00,66.573,66.582,66.553,66.558,81610000.0
2009-06-04 03:09:00,66.585,66.593,66.565,66.584,78200000.0
2009-06-04 03:10:00,66.601,66.621,66.588,66.615,69650000.0
2009-06-04 03:11:00,66.615,66.653,66.615,66.653,72550000.0
2009-06-04 03:12:00,66.644,66.644,66.63,66.63,46610000.0
2009-06-04 03:13:00,66.634,66.643,66.625,66.643,43050000.0
2009-06-04 03:14:00,66.624,66.653,66.624,66.653,59460000.0
2009-06-04 03:15:00,66.674,66.674,66.633,66.633,78990000.0
2009-06-04 03:16:00,66.647,66.647,66.621,66.639,59960000.0
2009-06-04 03:17:00,66.612,66.642,66.606,66.642,62640000.0
2009-06-04 03:18:00,66.653,66.658,66.626,66.647,53480000.0
2009-06-04 03:19:00,66.671,66.673,66.649,66.663,12580000.0
2009-06-04 03:20:00,66.675,66.691,66.653,66.653,55960000.0
2009-06-04 03:21:00,66.672,66.672,66.656,66.666,14460000.0
2009-06-04 03:22:00,66.662,66.662,66.622,66.637,99900000.0
2009-06-04 03:23:00,66.62,66.644,66.62,66.644,81640000.0
2009-06-04 03:24:00,66.64,66.65,66.621,66.621,86020000.0
2009-06-04 03:25:00,66.634,66.634,66.617,66.627,70520000.0
2009-06-04 03:26:00,66.616,66.631,66.604,66.625,72080000.0
2009-06-04 03:27:00,66.609,66.622,66.605,66.609,44170000.0
2009-06-04 03:28:00,66.626,66.627,66.62,66.625,43640000.0
2009-06-04 03:29:00,66.626,66.649,66.619,66.636,57370000.0
2009-06-04 03:30:00,66.662,66.662,66.626,66.646,83470000.0
2009-06-04 03:31:00,66.631,66.643,66.623,66.629,55910000.0
2009-06-04 03:32:00,66.619,66.634,66.611,66.619,71230000.0
2009-06-04 03:33:00,66.635,66.635,66.598,66.615,58010000.0
2009-06-04 03:34:00,66.606,66.628,66.604,66.61,14290000.0
2009-06-04 03:35:00,66.603,66.624,66.603,66.618,71970000.0
2009-06-04 03:36:00,66.635,66.635,66.601,66.601,51890000.0
2009-06-04 03:37:00,66.615,66.624,66.605,66.607,12210000.0
2009-06-04 03:38:00,66.626,66.633,66.611,66.627,61470000.0
2009-06-04 03:39:00,66.646,66.646,66.623,66.635,55900000.0
2009-06-04 03:40:00,66.623,66.629,66.617,66.626,13050000.0
2009-06-04 03:41:00,66.629,66.633,66.614,66.627,66900000.0
2009-06-04 03:42:00,66.641,66.641,66.615,66.635,51860000.0
2009-06-04 03:43:00,66.624,66.631,66.624,66.631,4320000.0
2009-06-04 03:44:00,66.623,66.633,66.622,66.622,63590000.0
2009-06-04 03:45:00,66.644,66.644,66.619,66.619,59130000.0
2009-06-04 03:46:00,66.633,66.642,66.627,66.642,9020000.0
2009-06-04 03:47:00,66.621,66.652,66.62,66.652,70620000.0
2009-06-04 03:48:00,66.644,66.644,66.602,66.602,65830000.0
2009-06-04 03:49:00,66.59,66.629,66.59,66.602,34960000.0
2009-06-04 03:50:00,66.607,66.619,66.595,66.614,50240000.0
2009-06-04 03:51:00,66.606,66.612,66.595,66.6,65950000.0
2009-06-04 03:52:00,66.606,66.606,66.593,66.598,102960000.0
2009-06-04 03:53:00,66.603,66.603,66.565,66.565,84690000.0
2009-06-04 03:54:00,66.592,66.592,66.536,66.561,81420000.0
2009-06-04 03:55:00,66.552,66.564,66.546,66.548,71460000.0
2009-06-04 03:56:00,66.543,66.562,66.543,66.557,69180000.0
2009-06-04 03:57:00,66.544,66.552,66.529,66.537,46250000.0
2009-06-04 03:58:00,66.512,66.531,66.512,66.517,43510000.0
2009-06-04 03:59:00,66.531,66.539,66.526,66.53,57560000.0
2009-06-04 04:00:00,66.543,66.543,66.511,66.511,80560000.0
2009-06-04 04:01:00,66.518,66.528,66.504,66.522,60080000.0
2009-06-04 04:02:00,66.508,66.521,66.505,66.512,66540000.0
2009-06-04 04:03:00,66.545,66.545,66.525,66.53,60090000.0
2009-06-04 04:04:00,66.524,66.533,66.517,66.522,17320000.0
2009-06-04 04:05:00,66.536,66.536,66.513,66.513,65620000.0
2009-06-04 04:06:00,66.533,66.533,66.505,66.512,57770000.0
2009-06-04 04:07:00,66.521,66.521,66.507,66.515,9590000.0
2009-06-04 04:08:00,66.504,66.534,66.504,66.523,57730000.0
2009-06-04 04:09:00,66.504,66.509,66.491,66.507,15970000.0
2009-06-04 04:10:00,66.527,66.527,66.514,66.524,67150000.0
2009-06-04 04:11:00,66.517,66.517,66.509,66.509,57940000.0
2009-06-04 04:12:00,66.531,66.531,66.515,66.523,10980000.0
2009-06-04 04:13:00,66.532,66.532,66.527,66.527,9210000.0
2009-06-04 04:14:00,66.522,66.545,66.513,66.545,53770000.0
2009-06-04 04:15:00,66.531,66.538,66.52,66.538,7510000.0
2009-06-04 04:16:00,66.542,66.555,66.542,66.555,58840000.0
2009-06-04 04:17:00,66.547,66.554,66.542,66.546,62820000.0
2009-06-04 04:18:00,66.563,66.563,66.543,66.554,58970000.0
2009-06-04 04:19:00,66.544,66.552,66.544,66.551,10230000.0
2009-06-04 04:20:00,66.563,66.579,66.563,66.576,61340000.0
2009-06-04 04:21:00,66.585,66.599,66.576,66.595,61410000.0
2009-06-04 04:22:00,66.573,66.588,66.568,66.588,14080000.0
2009-06-04 04:23:00,66.581,66.593,66.574,66.578,89180000.0
2009-06-04 04:24:00,66.594,66.594,66.575,66.588,78060000.0
2009-06-04 04:25:00,66.577,66.587,66.573,66.587,79390000.0
2009-06-04 04:26:00,66.578,66.594,66.578,66.586,52720000.0
2009-06-04 04:27:00,66.59,66.59,66.55,66.56,47460000.0
2009-06-04 04:28:00,66.556,66.556,66.539,66.539,65240000.0
2009-06-04 04:29:00,66.551,66.551,66.502,66.502,82910000.0
2009-06-04 04:30:00,66.528,66.531,66.506,66.519,64870000.0
2009-06-04 04:31:00,66.527,66.537,66.497,66.518,69260000.0
2009-06-04 04:32:00,66.503,66.51,66.486,66.497,56880000.0
2009-06-04 04:33:00,66.5,66.5,66.479,66.479,4320000.0
2009-06-04 04:34:00,66.49,66.497,66.466,66.471,108460000.0
2009-06-04 04:35:00,66.459,66.47,66.451,66.466,84630000.0
2009-06-04 04:36:00,66.478,66.483,66.472,66.477,82580000.0
2009-06-04 04:37:00,66.47,66.474,66.461,66.474,73550000.0
2009-06-04 04:38:00,66.474,66.474,66.462,66.47,75970000.0
2009-06-04 04:39:00,66.447,66.461,66.429,66.439,47030000.0
2009-06-04 04:40:00,66.445,66.46,66.435,66.455,44940000.0
2009-06-04 04:41:00,66.474,66.474,66.451,66.451,66090000.0
2009-06-04 04:42:00,66.473,66.473,66.455,66.467,82900000.0
2009-06-04 04:43:00,66.448,66.455,66.444,66.444,58630000.0
2009-06-04 04:44:00,66.449,66.451,66.433,66.437,70740000.0
2009-06-04 04:45:00,66.452,66.452,66.423,66.429,54440000.0
2009-06-04 04:46:00,66.449,66.452,66.43,66.431,15790000.0
2009-06-04 04:47:00,66.45,66.463,66.443,66.449,51340000.0
2009-06-04 04:48:00,66.447,66.454,66.443,66.454,8270000.0
2009-06-04 04:49:00,66.451,66.475,66.451,66.475,70250000.0
2009-06-04 04:50:00,66.485,66.485,66.47,66.47,55530000.0
2009-06-04 04:51:00,66.495,66.495,66.483,66.483,5830000.0
2009-06-04 04:52:00,66.495,66.495,66.481,66.489,35090000.0
2009-06-04 04:53:00,66.468,66.479,66.454,66.479,52330000.0
2009-06-04 04:54:00,66.496,66.496,66.475,66.477,62770000.0
2009-06-04 04:55:00,66.47,66.476,66.469,66.469,108830000.0
2009-06-04 04:56:00,66.477,66.486,66.477,66.479,85470000.0
2009-06-04 04:57:00,66.469,66.474,66.463,66.467,80950000.0
2009-06-04 04:58:00,66.479,66.483,66.464,66.476,71110000.0
2009-06-04 04:59:00,66.488,66.509,66.483,66.508,70610000.0
2009-06-04 05:00:00,66.523,66.523,66.487,66.491,47670000.0
2009-06-04 05:01:00,66.472,66.486,66.457,66.476,46920000.0
2009-06-04 05:02:00,66.48,66.483,66.474,66.479,61650000.0
2009-06-04 05:03:00,66.497,66.497,66.48,66.48,74650000.0
2009-06-04 05:04:00,66.479,66.484,66.47,66.47,61300000.0
2009-06-04 05:05:00,66.48,66.484,66.469,66.478,64110000.0
2009-06-04 05:06:00,66.476,66.483,66.462,66.476,59840000.0
2009-06-04 05:07:00,66.471,66.471,66.455,66.457,12020000.0
2009-06-04 05:08:00,66.463,66.482,66.455,66.476,75130000.0
2009-06-04 05:09:00,66.451,66.462,66.451,66.459,75090000.0
2009-06-04 05:10:00,66.444,66.453,66.431,66.431,31820000.0
2009-06-04 05:11:00,66.451,66.474,66.44,66.465,55090000.0
2009-06-04 05:12:00,66.458,66.461,66.457,66.458,70800000.0
2009-06-04 05:13:00,66.466,66.474,66.453,66.46,99540000.0
2009-06-04 05:14:00,66.465,66.467,66.46,66.467,84390000.0
2009-06-04 05:15:00,66.476,66.476,66.468,66.468,82640000.0
2009-06-04 05:16:00,66.449,66.463,66.445,66.451,77150000.0
2009-06-04 05:17:00,66.459,66.466,66.451,66.466,73610000.0
2009-06-04 05:18:00,66.458,66.462,66.452,66.457,45890000.0
2009-06-04 05:19:00,66.454,66.464,66.453,66.464,47970000.0
2009-06-04 05:20:00,66.45,66.454,66.442,66.454,59400000.0
2009-06-04 05:21:00,66.466,66.466,66.452,66.457,83710000.0
2009-06-04 05:22:00,66.466,66.466,66.46,66.46,60420000.0
2009-06-04 05:23:00,66.472,66.492,66.472,66.486,68470000.0
2009-06-04 05:24:00,66.477,66.479,66.477,66.477,53750000.0
2009-06-04 05:26:00,66.48,66.5,66.479,66.498,61980000.0
2009-06-04 05:27:00,66.484,66.485,66.473,66.485,94110000.0
2009-06-04 05:28:00,66.488,66.495,66.482,66.495,70630000.0
2009-06-04 05:29:00,66.504,66.51,66.48,66.489,73340000.0
2009-06-04 05:30:00,66.493,66.493,66.464,66.484,60620000.0
2009-06-04 05:31:00,66.477,66.478,66.477,66.478,2820000.0
2009-06-04 05:32:00,66.479,66.479,66.477,66.477,72360000.0
2009-06-04 05:33:00,66.468,66.483,66.463,66.475,62730000.0
2009-06-04 05:34:00,66.478,66.483,66.465,66.483,14700000.0
2009-06-04 05:35:00,66.496,66.497,66.492,66.497,24290000.0
2009-06-04 05:36:00,66.503,66.504,66.492,66.498,42090000.0
2009-06-04 05:37:00,66.488,66.49,66.487,66.488,23880000.0
2009-06-04 05:38:00,66.488,66.493,66.481,66.481,38150000.0
2009-06-04 05:39:00,66.491,66.491,66.466,66.48,42120000.0
2009-06-04 05:40:00,66.484,66.493,66.467,66.493,88510000.0
2009-06-04 05:41:00,66.491,66.502,66.486,66.497,97150000.0
2009-06-04 05:42:00,66.507,66.507,66.494,66.497,64320000.0
2009-06-04 05:43:00,66.492,66.514,66.492,66.514,69970000.0
2009-06-04 05:44:00,66.5,66.515,66.5,66.515,117280000.0
2009-06-04 05:45:00,66.531,66.531,66.486,66.502,96480000.0
2009-06-04 05:46:00,66.493,66.505,66.493,66.5,145350000.0
2009-06-04 05:47:00,66.482,66.524,66.482,66.524,118850000.0
2009-06-04 05:48:00,66.512,66.512,66.473,66.483,102590000.0
2009-06-04 05:49:00,66.479,66.493,66.477,66.486,69450000.0
2009-06-04 05:50:00,66.487,66.492,66.464,66.472,94770000.0
2009-06-04 05:51:00,66.455,66.463,66.434,66.44,68740000.0
2009-06-04 05:52:00,66.456,66.458,66.45,66.45,77900000.0
2009-06-04 05:53:00,66.457,66.472,66.453,66.453,68700000.0
2009-06-04 05:54:00,66.473,66.473,66.449,66.452,36860000.0
2009-06-04 05:55:00,66.467,66.471,66.462,66.467,58900000.0
2009-06-04 05:56:00,66.472,66.484,66.472,66.484,66780000.0
2009-06-04 05:57:00,66.501,66.509,66.484,66.509,114040000.0
2009-06-04 05:58:00,66.488,66.516,66.488,66.516,95700000.0
2009-06-04 05:59:00,66.488,66.503,66.48,66.497,80330000.0
2009-06-04 06:00:00,66.506,66.506,66.477,66.481,79030000.0
2009-06-04 06:01:00,66.471,66.493,66.471,66.481,75810000.0
2009-06-04 06:02:00,66.49,66.49,66.451,66.457,53650000.0
2009-06-04 06:03:00,66.457,66.465,66.446,66.458,49110000.0
2009-06-04 06:04:00,66.459,66.474,66.452,66.459,65160000.0
2009-06-04 06:05:00,66.465,66.465,66.448,66.455,92810000.0
2009-06-04 06:06:00,66.448,66.457,66.441,66.457,68670000.0
2009-06-04 06:07:00,66.448,66.461,66.447,66.448,71270000.0
2009-06-04 06:08:00,66.447,66.454,66.432,66.454,61850000.0
2009-06-04 06:09:00,66.446,66.46,66.443,66.456,20320000.0
2009-06-04 06:10:00,66.459,66.476,66.452,66.461,85690000.0
2009-06-04 06:11:00,66.468,66.483,66.464,66.477,78020000.0
2009-06-04 06:12:00,66.494,66.494,66.475,66.478,61340000.0
2009-06-04 06:13:00,66.478,66.479,66.477,66.479,21790000.0
2009-06-04 06:14:00,66.48,66.483,66.475,66.477,70710000.0
2009-06-04 06:15:00,66.495,66.496,66.49,66.49,48490000.0
2009-06-04 06:16:00,66.459,66.467,66.459,66.467,89830000.0
2009-06-04 06:17:00,66.478,66.491,66.473,66.489,111160000.0
2009-06-04 06:18:00,66.484,66.484,66.469,66.476,80430000.0
2009-06-04 06:19:00,66.485,66.485,66.472,66.477,53640000.0
2009-06-04 06:20:00,66.469,66.48,66.463,66.476,61120000.0
2009-06-04 06:21:00,66.458,66.485,66.458,66.469,100940000.0
2009-06-04 06:22:00,66.463,66.483,66.463,66.464,58210000.0
2009-06-04 06:23:00,66.481,66.513,66.478,66.513,42350000.0
2009-06-04 06:24:00,66.506,66.506,66.493,66.493,67330000.0
2009-06-04 06:25:00,66.5,66.505,66.482,66.505,53360000.0
2009-06-04 06:26:00,66.5,66.513,66.494,66.506,67210000.0
2009-06-04 06:27:00,66.526,66.526,66.492,66.492,62880000.0
2009-06-04 06:28:00,66.498,66.503,66.489,66.498,44600000.0
2009-06-04 06:29:00,66.504,66.504,66.486,66.488,68990000.0
2009-06-04 06:30:00,66.522,66.522,66.487,66.511,57600000.0
2009-06-04 06:31:00,66.508,66.529,66.508,66.524,35710000.0
2009-06-04 06:32:00,66.507,66.524,66.507,66.524,45510000.0
2009-06-04 06:33:00,66.54,66.54,66.516,66.535,88530000.0
2009-06-04 06:34:00,66.521,66.528,66.519,66.527,89630000.0
2009-06-04 06:35:00,66.528,66.533,66.523,66.528,133290000.0
2009-06-04 06:36:00,66.544,66.544,66.515,66.528,67500000.0
2009-06-04 06:37:00,66.522,66.543,66.522,66.531,63600000.0
2009-06-04 06:38:00,66.529,66.529,66.486,66.494,33870000.0
2009-06-04 06:39:00,66.467,66.483,66.463,66.463,45880000.0
2009-06-04 06:40:00,66.468,66.469,66.468,66.469,54270000.0
2009-06-04 06:41:00,66.477,66.494,66.467,66.467,126000000.0
2009-06-04 06:42:00,66.453,66.479,66.453,66.474,60210000.0
2009-06-04 06:43:00,66.494,66.494,66.459,66.468,31990000.0
2009-06-04 06:44:00,66.478,66.479,66.477,66.478,35400000.0
2009-06-04 06:45:00,66.485,66.485,66.465,66.469,25590000.0
2009-06-04 06:46:00,66.452,66.464,66.451,66.451,59220000.0
2009-06-04 06:47:00,66.466,66.466,66.461,66.461,57420000.0
2009-06-04 06:48:00,66.467,66.467,66.45,66.457,116480000.0
2009-06-04 06:49:00,66.446,66.452,66.43,66.43,115390000.0
2009-06-04 06:50:00,66.443,66.454,66.443,66.446,74800000.0
2009-06-04 06:51:00,66.455,66.458,66.448,66.448,116520000.0
2009-06-04 06:52:00,66.429,66.453,66.429,66.453,92990000.0
2009-06-04 06:53:00,66.461,66.475,66.461,66.468,90330000.0
2009-06-04 06:54:00,66.456,66.466,66.453,66.466,43650000.0
2009-06-04 06:55:00,66.461,66.471,66.451,66.471,44050000.0
2009-06-04 06:56:00,66.465,66.473,66.454,66.468,32890000.0
2009-06-04 06:57:00,66.472,66.485,66.464,66.468,40650000.0
2009-06-04 06:58:00,66.485,66.485,66.464,66.47,26880000.0
2009-06-04 06:59:00,66.459,66.464,66.451,66.451,35890000.0
2009-06-04 07:00:00,66.474,66.474,66.443,66.443,43980000.0
2009-06-04 07:01:00,66.445,66.445,66.43,66.438,75250000.0
2009-06-04 07:02:00,66.432,66.444,66.421,66.438,102100000.0
2009-06-04 07:03:00,66.432,66.432,66.414,66.424,61920000.0
2009-06-04 07:04:00,66.423,66.423,66.405,66.418,67780000.0
2009-06-04 07:05:00,66.416,66.438,66.416,66.436,122130000.0
2009-06-04 07:06:00,66.433,66.443,66.421,66.437,99170000.0
2009-06-04 07:07:00,66.424,66.442,66.423,66.423,138430000.0
2009-06-04 07:08:00,66.428,66.435,66.411,66.435,113610000.0
2009-06-04 07:09:00,66.428,66.435,66.409,66.435,98780000.0
2009-06-04 07:10:00,66.44,66.459,66.432,66.432,71010000.0
2009-06-04 07:11:00,66.443,66.452,66.436,66.44,90350000.0
2009-06-04 07:12:00,66.464,66.464,66.431,66.457,69080000.0
2009-06-04 07:13:00,66.465,66.47,66.448,66.458,80030000.0
2009-06-04 07:14:00,66.478,66.484,66.47,66.474,76800000.0
2009-06-04 07:16:00,66.454,66.454,66.432,66.438,62290000.0
2009-06-04 07:17:00,66.441,66.455,66.441,66.447,72500000.0
2009-06-04 07:18:00,66.448,66.454,66.438,66.438,119300000.0
2009-06-04 07:19:00,66.443,66.446,66.431,66.446,93720000.0
2009-06-04 07:20:00,66.449,66.462,66.445,66.462,97140000.0
2009-06-04 07:21:00,66.454,66.454,66.43,66.43,80570000.0
2009-06-04 07:22:00,66.442,66.461,66.433,66.461,82250000.0
2009-06-04 07:23:00,66.457,66.471,66.446,66.465,57370000.0
2009-06-04 07:24:00,66.482,66.482,66.465,66.467,56060000.0
2009-06-04 07:25:00,66.476,66.482,66.466,66.482,71580000.0
2009-06-04 07:26:00,66.47,66.474,66.464,66.474,100210000.0
2009-06-04 07:27:00,66.488,66.494,66.47,66.494,67500000.0
2009-06-04 07:28:00,66.488,66.493,66.482,66.493,82840000.0
2009-06-04 07:29:00,66.484,66.494,66.474,66.485,68100000.0
2009-06-04 07:30:00,66.467,66.479,66.458,66.472,11310000.0
2009-06-04 07:31:00,66.489,66.49,66.463,66.486,154350000.0
2009-06-04 07:32:00,66.487,66.495,66.473,66.495,127290000.0
2009-06-04 07:33:00,66.487,66.492,66.474,66.479,95700000.0
2009-06-04 07:34:00,66.473,66.492,66.473,66.489,70770000.0
2009-06-04 07:35:00,66.491,66.513,66.489,66.5,99810000.0
2009-06-04 07:36:00,66.483,66.494,66.475,66.48,64540000.0
2009-06-04 07:37:00,66.496,66.498,66.49,66.49,88780000.0
2009-06-04 07:38:00,66.498,66.504,66.492,66.504,71350000.0
2009-06-04 07:39:00,66.495,66.495,66.481,66.481,38140000.0
2009-06-04 07:40:00,66.488,66.495,66.48,66.486,65450000.0
2009-06-04 07:41:00,66.496,66.502,66.486,66.496,83830000.0
2009-06-04 07:42:00,66.487,66.497,66.481,66.481,117260000.0
2009-06-04 07:43:00,66.466,66.485,66.466,66.478,98470000.0
2009-06-04 07:44:00,66.47,66.474,66.46,66.46,90440000.0
2009-06-04 07:45:00,66.469,66.476,66.464,66.476,81170000.0
2009-06-04 07:46:00,66.46,66.47,66.452,66.464,78060000.0
2009-06-04 07:47:00,66.47,66.475,66.469,66.469,57710000.0
2009-06-04 07:48:00,66.482,66.482,66.473,66.476,50840000.0
2009-06-04 07:49:00,66.484,66.484,66.462,66.477,66610000.0
2009-06-04 07:50:00,66.464,66.484,66.464,66.484,97020000.0
2009-06-04 07:51:00,66.488,66.494,66.473,66.48,67100000.0
2009-06-04 07:52:00,66.478,66.487,66.478,66.487,76700000.0
2009-06-04 07:53:00,66.482,66.482,66.439,66.447,65830000.0
2009-06-04 07:54:00,66.449,66.454,66.442,66.442,14340000.0
2009-06-04 07:55:00,66.45,66.467,66.45,66.467,26580000.0
2009-06-04 07:56:00,66.467,66.471,66.443,66.463,38330000.0
2009-06-04 07:57:00,66.456,66.463,66.444,66.45,43690000.0
2009-06-04 07:58:00,66.459,66.464,66.452,66.459,84660000.0
2009-06-04 07:59:00,66.464,66.464,66.443,66.455,105060000.0
2009-06-04 08:00:00,66.476,66.476,66.455,66.467,67250000.0
2009-06-04 08:01:00,66.477,66.49,66.463,66.478,82100000.0
2009-06-04 08:02:00,66.467,66.497,66.467,66.495,120580000.0
2009-06-04 08:03:00,66.491,66.511,66.483,66.507,106310000.0
2009-06-04 08:04:00,66.508,66.528,66.507,66.526,153560000.0
2009-06-04 08:05:00,66.526,66.551,66.523,66.551,126980000.0
2009-06-04 08:06:00,66.551,66.561,66.545,66.558,94510000.0
2009-06-04 08:07:00,66.551,66.561,66.545,66.548,67510000.0
2009-06-04 08:08:00,66.548,66.554,66.533,66.554,98200000.0
2009-06-04 08:09:00,66.552,66.561,66.539,66.539,65950000.0
2009-06-04 08:10:00,66.552,66.571,66.544,66.567,81180000.0
2009-06-04 08:11:00,66.575,66.575,66.555,66.56,73280000.0
2009-06-04 08:12:00,66.578,66.6,66.565,66.6,34900000.0
2009-06-04 08:13:00,66.629,66.64,66.605,66.633,63310000.0
2009-06-04 08:14:00,66.63,66.654,66.621,66.647,77870000.0
2009-06-04 08:15:00,66.657,66.662,66.644,66.662,116340000.0
2009-06-04 08:16:00,66.659,66.662,66.616,66.637,93670000.0
2009-06-04 08:17:00,66.643,66.643,66.605,66.633,90280000.0
2009-06-04 08:18:00,66.636,66.636,66.616,66.618,81320000.0
2009-06-04 08:19:00,66.624,66.63,66.603,66.603,89640000.0
2009-06-04 08:20:00,66.602,66.61,66.582,66.605,58340000.0
2009-06-04 08:21:00,66.599,66.601,66.58,66.58,50970000.0
2009-06-04 08:22:00,66.595,66.606,66.582,66.606,67500000.0
2009-06-04 08:23:00,66.601,66.621,66.595,66.608,98010000.0
2009-06-04 08:24:00,66.624,66.631,66.609,66.611,66300000.0
2009-06-04 08:25:00,66.627,66.636,66.6,66.615,78400000.0
2009-06-04 08:26:00,66.624,66.631,66.603,66.626,73930000.0
2009-06-04 08:27:00,66.618,66.618,66.608,66.608,3010000.0
2009-06-04 08:28:00,66.581,66.595,66.505,66.572,70320000.0
2009-06-04 08:29:00,66.586,66.594,66.56,66.56,88090000.0
2009-06-04 08:30:00,66.583,66.59,66.559,66.59,74720000.0
2009-06-04 08:31:00,66.585,66.603,66.583,66.603,38600000.0
2009-06-04 08:32:00,66.579,66.591,66.575,66.579,68300000.0
2009-06-04 08:33:00,66.61,66.61,66.559,66.573,75360000.0
2009-06-04 08:34:00,66.567,66.576,66.563,66.565,116370000.0
2009-06-04 08:35:00,66.559,66.602,66.559,66.602,101230000.0
2009-06-04 08:36:00,66.615,66.615,66.588,66.606,96860000.0
2009-06-04 08:37:00,66.578,66.588,66.578,66.586,88090000.0
2009-06-04 08:38:00,66.606,66.666,66.601,66.654,87300000.0
2009-06-04 08:39:00,66.632,66.642,66.605,66.626,51070000.0
2009-06-04 08:40:00,66.589,66.622,66.577,66.6,48940000.0
2009-06-04 08:41:00,66.589,66.6,66.586,66.597,64790000.0
2009-06-04 08:42:00,66.614,66.628,66.596,66.624,92570000.0
2009-06-04 08:43:00,66.615,66.617,66.596,66.617,68240000.0
2009-06-04 08:44:00,66.616,66.622,66.604,66.619,80810000.0
2009-06-04 08:45:00,66.633,66.633,66.609,66.62,61440000.0
2009-06-04 08:46:00,66.605,66.634,66.605,66.634,10520000.0
2009-06-04 08:47:00,66.629,66.645,66.622,66.645,64980000.0
2009-06-04 08:48:00,66.636,66.644,66.624,66.644,16010000.0
2009-06-04 08:49:00,66.628,66.645,66.628,66.645,9810000.0
2009-06-04 08:50:00,66.657,66.685,66.657,66.671,9200000.0
2009-06-04 08:51:00,66.693,66.697,66.68,66.691,15060000.0
2009-06-04 08:52:00,66.684,66.702,66.684,66.698,9200000.0
2009-06-04 08:53:00,66.676,66.687,66.659,66.683,12960000.0
2009-06-04 08:54:00,66.664,66.664,66.64,66.64,8450000.0
2009-06-04 08:55:00,66.675,66.69,66.671,66.671,19810000.0
2009-06-04 08:56:00,66.67,66.687,66.666,66.672,14080000.0
2009-06-04 08:57:00,66.683,66.716,66.678,66.716,19790000.0
2009-06-04 08:58:00,66.715,66.724,66.695,66.704,16750000.0
2009-06-04 08:59:00,66.712,66.718,66.699,66.699,18880000.0
2009-06-04 09:00:00,66.711,66.723,66.702,66.723,18210000.0
2009-06-04 09:01:00,66.736,66.751,66.733,66.743,14490000.0
2009-06-04 09:02:00,66.749,66.761,66.742,66.754,13000000.0
2009-06-04 09:03:00,66.767,66.776,66.757,66.775,15450000.0
2009-06-04 09:04:00,66.766,66.766,66.735,66.742,15070000.0
2009-06-04 09:05:00,66.742,66.766,66.742,66.749,20600000.0
2009-06-04 09:06:00,66.759,66.759,66.737,66.753,8320000.0
2009-06-04 09:07:00,66.73,66.747,66.73,66.746,9820000.0
2009-06-04 09:08:00,66.753,66.761,66.753,66.757,9590000.0
2009-06-04 09:09:00,66.784,66.794,66.773,66.793,17850000.0
2009-06-04 09:10:00,66.799,66.799,66.768,66.776,12440000.0
2009-06-04 09:11:00,66.775,66.783,66.755,66.755,15440000.0
2009-06-04 09:12:00,66.753,66.753,66.737,66.738,6440000.0
2009-06-04 09:13:00,66.751,66.751,66.727,66.727,12400000.0
2009-06-04 09:14:00,66.729,66.747,66.722,66.747,10370000.0
2009-06-04 09:15:00,66.768,66.768,66.749,66.754,9060000.0
2009-06-04 09:16:00,66.748,66.759,66.748,66.757,12470000.0
2009-06-04 09:17:00,66.747,66.758,66.731,66.731,12430000.0
2009-06-04 09:18:00,66.747,66.747,66.731,66.74,8450000.0
2009-06-04 09:19:00,66.753,66.773,66.742,66.755,15450000.0
2009-06-04 09:20:00,66.769,66.769,66.76,66.764,9620000.0
2009-06-04 09:21:00,66.772,66.772,66.742,66.742,8160000.0
2009-06-04 09:22:00,66.748,66.748,66.73,66.734,8450000.0
2009-06-04 09:23:00,66.738,66.774,66.738,66.774,11640000.0
2009-06-04 09:24:00,66.76,66.76,66.729,66.733,18260000.0
2009-06-04 09:25:00,66.746,66.756,66.717,66.717,11170000.0
2009-06-04 09:26:00,66.71,66.731,66.709,66.731,15030000.0
2009-06-04 09:27:00,66.736,66.74,66.719,66.74,10520000.0
2009-06-04 09:28:00,66.753,66.753,66.73,66.73,7140000.0
2009-06-04 09:29:00,66.736,66.746,66.731,66.746,17530000.0
2009-06-04 09:30:00,66.742,66.762,66.731,66.762,20470000.0
2009-06-04 09:31:00,66.789,66.811,66.78,66.808,14730000.0
2009-06-04 09:32:00,66.8,66.831,66.8,66.831,11830000.0
2009-06-04 09:33:00,66.838,66.838,66.819,66.825,13190000.0
2009-06-04 09:34:00,66.826,66.826,66.801,66.801,17170000.0
2009-06-04 09:35:00,66.811,66.825,66.805,66.825,13270000.0
2009-06-04 09:36:00,66.832,66.832,66.808,66.831,14660000.0
2009-06-04 09:37:00,66.826,66.839,66.823,66.831,17470000.0
2009-06-04 09:38:00,66.839,66.85,66.829,66.829,19280000.0
2009-06-04 09:39:00,66.835,66.835,66.82,66.82,3950000.0
2009-06-04 09:40:00,66.819,66.819,66.792,66.803,13900000.0
2009-06-04 09:41:00,66.82,66.82,66.797,66.797,16710000.0
2009-06-04 09:42:00,66.819,66.823,66.802,66.802,19530000.0
2009-06-04 09:43:00,66.791,66.796,66.777,66.786,13710000.0
2009-06-04 09:44:00,66.784,66.789,66.752,66.762,14470000.0
2009-06-04 09:45:00,66.787,66.801,66.762,66.786,18310000.0
2009-06-04 09:46:00,66.796,66.826,66.796,66.826,13590000.0
2009-06-04 09:47:00,66.784,66.791,66.766,66.767,10340000.0
2009-06-04 09:48:00,66.781,66.781,66.738,66.781,14670000.0
2009-06-04 09:49:00,66.772,66.772,66.734,66.741,11270000.0
2009-06-04 09:50:00,66.727,66.745,66.727,66.734,9290000.0
2009-06-04 09:51:00,66.753,66.753,66.72,66.733,19900000.0
2009-06-04 09:52:00,66.736,66.749,66.728,66.741,16940000.0
2009-06-04 09:53:00,66.726,66.737,66.726,66.729,8080000.0
2009-06-04 09:54:00,66.751,66.757,66.731,66.751,15670000.0
2009-06-04 09:55:00,66.74,66.757,66.736,66.74,17260000.0
2009-06-04 09:56:00,66.73,66.751,66.726,66.751,11880000.0
2009-06-04 09:57:00,66.757,66.757,66.737,66.754,9580000.0
2009-06-04 09:58:00,66.741,66.75,66.732,66.746,12450000.0
2009-06-04 09:59:00,66.736,66.776,66.733,66.774,15080000.0
2009-06-04 10:00:00,66.803,66.803,66.784,66.802,14500000.0
2009-06-04 10:01:00,66.796,66.841,66.796,66.841,17130000.0
2009-06-04 10:02:00,66.838,66.849,66.827,66.849,18800000.0
2009-06-04 10:03:00,66.874,66.883,66.853,66.853,12400000.0
2009-06-04 10:04:00,66.864,66.864,66.794,66.831,19160000.0
2009-06-04 10:05:00,66.835,66.847,66.826,66.832,15630000.0
2009-06-04 10:06:00,66.856,66.856,66.829,66.841,10010000.0
2009-06-04 10:07:00,66.823,66.857,66.823,66.855,21120000.0
2009-06-04 10:08:00,66.837,66.861,66.834,66.861,13560000.0
2009-06-04 10:09:00,66.87,66.87,66.817,66.817,11840000.0
2009-06-04 10:10:00,66.823,66.823,66.795,66.796,14090000.0
2009-06-04 10:11:00,66.811,66.825,66.793,66.825,15030000.0
2009-06-04 10:12:00,66.822,66.822,66.809,66.814,12580000.0
2009-06-04 10:13:00,66.821,66.821,66.787,66.797,14500000.0
2009-06-04 10:14:00,66.777,66.787,66.772,66.775,11840000.0
2009-06-04 10:15:00,66.783,66.783,66.766,66.783,14310000.0
2009-06-04 10:16:00,66.774,66.789,66.766,66.773,15220000.0
2009-06-04 10:17:00,66.788,66.797,66.778,66.778,8270000.0
2009-06-04 10:18:00,66.772,66.829,66.772,66.829,15300000.0
2009-06-04 10:19:00,66.82,66.832,66.82,66.82,12960000.0
2009-06-04 10:20:00,66.821,66.831,66.816,66.819,12230000.0
2009-06-04 10:21:00,66.83,66.83,66.798,66.823,21640000.0
2009-06-04 10:22:00,66.804,66.837,66.804,66.836,13520000.0
2009-06-04 10:23:00,66.805,66.822,66.801,66.822,10970000.0
2009-06-04 10:24:00,66.832,66.832,66.802,66.802,14850000.0
2009-06-04 10:25:00,66.803,66.822,66.803,66.822,13600000.0
2009-06-04 10:26:00,66.832,66.837,66.818,66.837,11830000.0
2009-06-04 10:27:00,66.848,66.848,66.828,66.837,13370000.0
2009-06-04 10:28:00,66.834,66.85,66.832,66.834,16200000.0
2009-06-04 10:29:00,66.824,66.834,66.811,66.817,12770000.0
2009-06-04 10:30:00,66.851,66.851,66.826,66.826,19390000.0
2009-06-04 10:31:00,66.844,66.844,66.824,66.829,17400000.0
2009-06-04 10:32:00,66.821,66.837,66.819,66.822,15370000.0
2009-06-04 10:33:00,66.833,66.833,66.795,66.811,16810000.0
2009-06-04 10:34:00,66.81,66.833,66.81,66.821,19160000.0
2009-06-04 10:35:00,66.83,66.833,66.817,66.817,23480000.0
2009-06-04 10:36:00,66.831,66.831,66.814,66.825,17120000.0
2009-06-04 10:37:00,66.839,66.839,66.825,66.836,11870000.0
2009-06-04 10:38:00,66.826,66.855,66.816,66.855,12240000.0
2009-06-04 10:39:00,66.838,66.851,66.835,66.851,17280000.0
2009-06-04 10:40:00,66.857,66.857,66.827,66.833,14270000.0
2009-06-04 10:41:00,66.842,66.848,66.829,66.834,14130000.0
2009-06-04 10:42:00,66.836,66.836,66.811,66.811,13570000.0
2009-06-04 10:43:00,66.82,66.823,66.809,66.815,11680000.0
2009-06-04 10:44:00,66.808,66.832,66.808,66.821,8470000.0
2009-06-04 10:45:00,66.859,66.859,66.834,66.838,14460000.0
2009-06-04 10:46:00,66.842,66.842,66.824,66.827,12670000.0
2009-06-04 10:47:00,66.834,66.854,66.827,66.854,15810000.0
2009-06-04 10:48:00,66.86,66.86,66.822,66.822,16190000.0
2009-06-04 10:49:00,66.826,66.847,66.824,66.832,21780000.0
2009-06-04 10:50:00,66.834,66.834,66.808,66.833,17000000.0
2009-06-04 10:51:00,66.841,66.841,66.828,66.834,8490000.0
2009-06-04 10:52:00,66.823,66.849,66.823,66.832,17700000.0
2009-06-04 10:53:00,66.837,66.844,66.831,66.831,20100000.0
2009-06-04 10:54:00,66.854,66.854,66.833,66.833,19210000.0
2009-06-04 10:55:00,66.832,66.832,66.81,66.813,9810000.0
2009-06-04 10:56:00,66.816,66.852,66.814,66.852,7520000.0
2009-06-04 10:57:00,66.874,66.874,66.833,66.847,16730000.0
2009-06-04 10:58:00,66.854,66.858,66.846,66.854,17170000.0
2009-06-04 10:59:00,66.856,66.908,66.856,66.908,15860000.0
2009-06-04 11:00:00,66.925,66.956,66.925,66.929,13040000.0
2009-06-04 11:01:00,66.923,66.942,66.915,66.942,10900000.0
2009-06-04 11:02:00,66.923,66.926,66.907,66.915,15620000.0
2009-06-04 11:03:00,66.92,66.92,66.844,66.844,16140000.0
2009-06-04 11:04:00,66.836,66.849,66.822,66.849,10140000.0
2009-06-04 11:05:00,66.85,66.875,66.85,66.871,12620000.0
2009-06-04 11:06:00,66.917,66.928,66.899,66.919,16650000.0
2009-06-04 11:07:00,66.951,66.979,66.951,66.976,11450000.0
2009-06-04 11:08:00,66.964,66.979,66.957,66.979,8870000.0
2009-06-04 11:09:00,66.978,66.988,66.96,66.978,17930000.0
2009-06-04 11:10:00,66.967,66.969,66.94,66.941,17370000.0
2009-06-04 11:11:00,66.958,66.971,66.953,66.964,16620000.0
2009-06-04 11:12:00,66.956,66.97,66.956,66.959,12400000.0
2009-06-04 11:13:00,66.975,66.998,66.975,66.989,16780000.0
2009-06-04 11:14:00,66.99,67.01,66.99,67.006,11690000.0
2009-06-04 11:15:00,67.037,67.04,67.01,67.04,14880000.0
2009-06-04 11:16:00,67.038,67.045,67.026,67.034,13540000.0
2009-06-04 11:17:00,67.024,67.054,67.02,67.04,20510000.0
2009-06-04 11:18:00,67.061,67.061,67.038,67.052,12110000.0
2009-06-04 11:19:00,67.044,67.075,67.035,67.035,16500000.0
2009-06-04 11:20:00,67.043,67.045,67.005,67.005,12770000.0
2009-06-04 11:21:00,67.03,67.03,66.993,66.998,15110000.0
2009-06-04 11:22:00,67.005,67.005,66.966,66.97,21410000.0
2009-06-04 11:23:00,66.971,66.998,66.971,66.998,12780000.0
2009-06-04 11:24:00,67.025,67.025,66.999,67.013,14810000.0
2009-06-04 11:25:00,67.008,67.023,66.995,66.995,16350000.0
2009-06-04 11:26:00,66.999,67.002,66.98,66.98,18830000.0
2009-06-04 11:27:00,67.013,67.013,66.976,66.989,15620000.0
2009-06-04 11:28:00,66.976,66.989,66.973,66.987,15810000.0
2009-06-04 11:29:00,66.983,66.99,66.975,66.975,11840000.0
2009-06-04 11:30:00,67.003,67.003,66.985,66.991,17850000.0
2009-06-04 11:31:00,66.995,67.015,66.987,67.015,17920000.0
2009-06-04 11:32:00,67.003,67.004,66.978,66.993,15390000.0
2009-06-04 11:33:00,66.993,67.005,66.98,66.994,18780000.0
2009-06-04 11:34:00,66.983,66.988,66.971,66.973,14130000.0
2009-06-04 11:35:00,66.96,66.964,66.953,66.953,15060000.0
2009-06-04 11:36:00,66.969,66.971,66.954,66.971,9020000.0
2009-06-04 11:37:00,66.963,66.968,66.947,66.967,23510000.0
2009-06-04 11:38:00,66.976,66.979,66.972,66.979,14470000.0
2009-06-04 11:39:00,66.993,66.993,66.966,66.986,18040000.0
2009-06-04 11:40:00,67.003,67.024,67.003,67.024,10900000.0
2009-06-04 11:41:00,67.01,67.019,66.983,66.983,16910000.0
2009-06-04 11:42:00,66.997,66.997,66.969,66.985,10740000.0
2009-06-04 11:43:00,66.965,66.987,66.965,66.972,15640000.0
2009-06-04 11:44:00,66.971,66.987,66.962,66.966,16600000.0
2009-06-04 11:45:00,66.98,66.982,66.965,66.982,19280000.0
2009-06-04 11:46:00,66.99,66.993,66.965,66.975,16390000.0
2009-06-04 11:47:00,66.998,67.0,66.981,66.986,14130000.0
2009-06-04 11:48:00,67.014,67.014,66.995,67.008,14650000.0
2009-06-04 11:49:00,66.993,67.015,66.993,67.015,18490000.0
2009-06-04 11:50:00,67.009,67.012,66.999,67.006,13980000.0
2009-06-04 11:51:00,67.026,67.026,66.985,66.987,19420000.0
2009-06-04 11:52:00,66.997,66.997,66.95,66.95,15770000.0
2009-06-04 11:53:00,66.936,66.96,66.934,66.96,13730000.0
2009-06-04 11:54:00,66.989,66.991,66.972,66.981,12060000.0
2009-06-04 11:55:00,66.972,67.003,66.972,67.0,18450000.0
2009-06-04 11:56:00,66.999,66.999,66.964,66.967,8080000.0
2009-06-04 11:57:00,66.983,66.983,66.954,66.965,13820000.0
2009-06-04 11:58:00,66.962,66.965,66.935,66.954,19780000.0
2009-06-04 11:59:00,66.955,66.964,66.941,66.946,17590000.0
2009-06-04 12:00:00,66.952,66.952,66.929,66.929,12670000.0
2009-06-04 12:01:00,66.937,66.937,66.913,66.927,12580000.0
2009-06-04 12:02:00,66.93,66.93,66.9,66.913,19980000.0
2009-06-04 12:03:00,66.944,66.949,66.923,66.927,10710000.0
2009-06-04 12:04:00,66.941,66.955,66.94,66.955,15350000.0
2009-06-04 12:05:00,66.944,66.946,66.935,66.946,10530000.0
2009-06-04 12:06:00,66.94,66.944,66.915,66.924,16530000.0
2009-06-04 12:07:00,66.935,66.94,66.921,66.921,17650000.0
2009-06-04 12:08:00,66.929,66.929,66.893,66.897,15250000.0
2009-06-04 12:09:00,66.899,66.899,66.845,66.845,14140000.0
2009-06-04 12:10:00,66.848,66.89,66.841,66.89,13750000.0
2009-06-04 12:11:00,66.883,66.896,66.877,66.879,22430000.0
2009-06-04 12:12:00,66.899,66.9,66.859,66.869,14890000.0
2009-06-04 12:13:00,66.86,66.877,66.86,66.877,16850000.0
2009-06-04 12:14:00,66.885,66.885,66.838,66.838,12290000.0
2009-06-04 12:15:00,66.854,66.865,66.849,66.855,10890000.0
2009-06-04 12:16:00,66.844,66.849,66.817,66.817,10760000.0
2009-06-04 12:17:00,66.83,66.83,66.806,66.828,19220000.0
2009-06-04 12:18:00,66.821,66.821,66.808,66.815,11120000.0
2009-06-04 12:19:00,66.817,66.82,66.795,66.795,16350000.0
2009-06-04 12:20:00,66.808,66.848,66.803,66.848,20080000.0
2009-06-04 12:21:00,66.857,66.86,66.842,66.86,12480000.0
2009-06-04 12:22:00,66.846,66.846,66.813,66.836,17920000.0
2009-06-04 12:23:00,66.846,66.848,66.822,66.845,17920000.0
2009-06-04 12:24:00,66.852,66.852,66.822,66.822,18060000.0
2009-06-04 12:25:00,66.831,66.84,66.812,66.84,11460000.0
2009-06-04 12:26:00,66.835,66.865,66.835,66.857,14170000.0
2009-06-04 12:27:00,66.879,66.882,66.864,66.877,19010000.0
2009-06-04 12:28:00,66.857,66.881,66.855,66.858,17930000.0
2009-06-04 12:29:00,66.877,66.888,66.875,66.878,11270000.0
2009-06-04 12:30:00,66.87,66.902,66.87,66.896,14700000.0
2009-06-04 12:31:00,66.893,66.903,66.883,66.883,13180000.0
2009-06-04 12:32:00,66.891,66.891,66.861,66.861,16380000.0
2009-06-04 12:33:00,66.871,66.883,66.839,66.84,18230000.0
2009-06-04 12:34:00,66.836,66.845,66.809,66.814,11840000.0
2009-06-04 12:35:00,66.819,66.847,66.819,66.837,12810000.0
2009-06-04 12:36:00,66.843,66.849,66.823,66.827,17840000.0
2009-06-04 12:37:00,66.829,66.867,66.829,66.851,13160000.0
2009-06-04 12:38:00,66.859,66.859,66.83,66.83,12670000.0
2009-06-04 12:39:00,66.869,66.869,66.831,66.847,18810000.0
2009-06-04 12:40:00,66.837,66.851,66.828,66.848,15230000.0
2009-06-04 12:41:00,66.836,66.846,66.829,66.846,13370000.0
2009-06-04 12:42:00,66.854,66.854,66.815,66.815,9010000.0
2009-06-04 12:43:00,66.835,66.835,66.809,66.81,17520000.0
2009-06-04 12:44:00,66.821,66.842,66.811,66.842,14880000.0
2009-06-04 12:45:00,66.856,66.856,66.825,66.837,18080000.0
2009-06-04 12:46:00,66.85,66.851,66.815,66.836,15450000.0
2009-06-04 12:47:00,66.824,66.828,66.807,66.807,17130000.0
2009-06-04 12:48:00,66.821,66.833,66.807,66.833,13520000.0
2009-06-04 12:49:00,66.845,66.845,66.829,66.833,15810000.0
2009-06-04 12:50:00,66.836,66.859,66.833,66.858,11510000.0
2009-06-04 12:51:00,66.829,66.845,66.829,66.838,16160000.0
2009-06-04 12:52:00,66.829,66.846,66.827,66.846,11540000.0
2009-06-04 12:53:00,66.849,66.857,66.842,66.857,11460000.0
2009-06-04 12:54:00,66.846,66.851,66.834,66.848,21070000.0
2009-06-04 12:55:00,66.849,66.878,66.841,66.878,16210000.0
2009-06-04 12:56:00,66.895,66.895,66.878,66.878,14540000.0
2009-06-04 12:57:00,66.887,66.887,66.87,66.878,13520000.0
2009-06-04 12:58:00,66.872,66.883,66.872,66.881,12590000.0
2009-06-04 12:59:00,66.865,66.876,66.865,66.876,5640000.0
2009-06-04 13:00:00,66.907,66.907,66.858,66.87,11330000.0
2009-06-04 13:01:00,66.869,66.872,66.857,66.857,16030000.0
2009-06-04 13:02:00,66.869,66.893,66.864,66.893,13940000.0
2009-06-04 13:03:00,66.903,66.903,66.881,66.899,12220000.0
2009-06-04 13:04:00,66.902,66.902,66.871,66.9,15780000.0
2009-06-04 13:05:00,66.9,66.91,66.896,66.902,12330000.0
2009-06-04 13:06:00,66.914,66.914,66.891,66.898,18220000.0
2009-06-04 13:07:00,66.903,66.909,66.897,66.903,12030000.0
2009-06-04 13:08:00,66.894,66.902,66.889,66.895,18720000.0
2009-06-04 13:09:00,66.881,66.894,66.877,66.894,11640000.0
2009-06-04 13:10:00,66.879,66.892,66.875,66.875,16710000.0
2009-06-04 13:11:00,66.862,66.879,66.86,66.879,12960000.0
2009-06-04 13:12:00,66.888,66.888,66.844,66.848,12800000.0
2009-06-04 13:13:00,66.854,66.866,66.848,66.866,13400000.0
2009-06-04 13:14:00,66.871,66.871,66.824,66.828,8450000.0
2009-06-04 13:15:00,66.851,66.851,66.827,66.829,14270000.0
2009-06-04 13:16:00,66.83,66.863,66.825,66.863,14880000.0
2009-06-04 13:17:00,66.881,66.898,66.873,66.898,14660000.0
2009-06-04 13:18:00,66.914,66.914,66.854,66.859,10910000.0
2009-06-04 13:19:00,66.87,66.873,66.856,66.859,18440000.0
2009-06-04 13:20:00,66.855,66.898,66.854,66.892,15640000.0
2009-06-04 13:21:00,66.866,66.883,66.866,66.879,7330000.0
2009-06-04 13:22:00,66.86,66.872,66.812,66.812,16940000.0
2009-06-04 13:23:00,66.814,66.831,66.814,66.83,13150000.0
2009-06-04 13:24:00,66.838,66.852,66.825,66.841,9480000.0
2009-06-04 13:25:00,66.846,66.846,66.825,66.843,12590000.0
2009-06-04 13:26:00,66.84,66.847,66.828,66.836,18410000.0
2009-06-04 13:27:00,66.848,66.851,66.812,66.82,19020000.0
2009-06-04 13:28:00,66.832,66.846,66.823,66.833,20210000.0
2009-06-04 13:29:00,66.825,66.835,66.819,66.835,18110000.0
2009-06-04 13:30:00,66.838,66.838,66.821,66.828,6290000.0
2009-06-04 13:31:00,66.813,66.815,66.793,66.794,12210000.0
2009-06-04 13:32:00,66.811,66.811,66.789,66.796,12440000.0
2009-06-04 13:33:00,66.811,66.832,66.802,66.828,12070000.0
2009-06-04 13:34:00,66.823,66.828,66.811,66.827,19000000.0
2009-06-04 13:35:00,66.844,66.851,66.824,66.849,15960000.0
2009-06-04 13:36:00,66.872,66.872,66.847,66.858,16570000.0
2009-06-04 13:37:00,66.831,66.834,66.814,66.834,16150000.0
2009-06-04 13:38:00,66.837,66.862,66.834,66.853,16370000.0
2009-06-04 13:39:00,66.889,66.889,66.84,66.849,13710000.0
2009-06-04 13:40:00,66.841,66.85,66.823,66.823,11770000.0
2009-06-04 13:41:00,66.823,66.846,66.823,66.846,7900000.0
2009-06-04 13:42:00,66.88,66.889,66.87,66.872,19380000.0
2009-06-04 13:43:00,66.877,66.888,66.855,66.881,15210000.0
2009-06-04 13:44:00,66.876,66.894,66.874,66.887,17100000.0
2009-06-04 13:45:00,66.91,66.91,66.887,66.888,12200000.0
2009-06-04 13:46:00,66.883,66.888,66.843,66.845,13890000.0
2009-06-04 13:47:00,66.852,66.865,66.818,66.818,18810000.0
2009-06-04 13:48:00,66.838,66.84,66.809,66.827,12610000.0
2009-06-04 13:49:00,66.844,66.862,66.839,66.86,13710000.0
2009-06-04 13:50:00,66.855,66.857,66.843,66.851,19390000.0
2009-06-04 13:51:00,66.863,66.863,66.81,66.816,13190000.0
2009-06-04 13:52:00,66.812,66.827,66.812,66.827,21560000.0
2009-06-04 13:53:00,66.832,66.86,66.827,66.86,15630000.0
2009-06-04 13:54:00,66.875,66.875,66.856,66.86,13560000.0
2009-06-04 13:55:00,66.841,66.87,66.841,66.867,14760000.0
2009-06-04 13:56:00,66.858,66.872,66.848,66.851,18360000.0
2009-06-04 13:57:00,66.87,66.87,66.796,66.796,12050000.0
2009-06-04 13:58:00,66.803,66.81,66.708,66.708,13000000.0
2009-06-04 13:59:00,66.678,66.733,66.669,66.719,16150000.0
2009-06-04 14:00:00,66.716,66.723,66.671,66.673,24760000.0
2009-06-04 14:01:00,66.688,66.694,66.645,66.645,19530000.0
2009-06-04 14:02:00,66.622,66.689,66.614,66.684,14870000.0
2009-06-04 14:03:00,66.667,66.667,66.625,66.666,12620000.0
2009-06-04 14:04:00,66.664,66.7,66.651,66.689,11120000.0
2009-06-04 14:05:00,66.69,66.714,66.682,66.686,11840000.0
2009-06-04 14:06:00,66.703,66.703,66.673,66.686,10560000.0
2009-06-04 14:07:00,66.694,66.701,66.666,66.673,14700000.0
2009-06-04 14:08:00,66.67,66.755,66.67,66.733,16380000.0
2009-06-04 14:09:00,66.736,66.832,66.736,66.774,17890000.0
2009-06-04 14:10:00,66.744,66.772,66.739,66.768,17120000.0
2009-06-04 14:11:00,66.764,66.772,66.743,66.744,10610000.0
2009-06-04 14:12:00,66.777,66.781,66.762,66.762,19060000.0
2009-06-04 14:13:00,66.756,66.763,66.748,66.763,17330000.0
2009-06-04 14:14:00,66.762,66.792,66.762,66.766,12830000.0
2009-06-04 14:15:00,66.775,66.775,66.767,66.775,9250000.0
2009-06-04 14:16:00,66.782,66.782,66.764,66.776,15260000.0
2009-06-04 14:17:00,66.769,66.771,66.731,66.749,16440000.0
2009-06-04 14:18:00,66.783,66.783,66.743,66.743,13150000.0
2009-06-04 14:19:00,66.748,66.794,66.748,66.782,18200000.0
2009-06-04 14:20:00,66.79,66.791,66.766,66.776,16710000.0
2009-06-04 14:21:00,66.803,66.803,66.781,66.795,11720000.0
2009-06-04 14:22:00,66.781,66.794,66.781,66.794,15040000.0
2009-06-04 14:23:00,66.789,66.789,66.737,66.751,15120000.0
2009-06-04 14:24:00,66.744,66.759,66.717,66.75,14700000.0
2009-06-04 14:25:00,66.731,66.757,66.731,66.75,15760000.0
2009-06-04 14:26:00,66.755,66.78,66.755,66.774,14320000.0
2009-06-04 14:27:00,66.773,66.773,66.734,66.746,9060000.0
2009-06-04 14:28:00,66.743,66.748,66.727,66.729,16980000.0
2009-06-04 14:29:00,66.733,66.738,66.684,66.738,17920000.0
2009-06-04 14:30:00,66.773,66.782,66.768,66.771,19200000.0
2009-06-04 14:31:00,66.769,66.773,66.763,66.767,16000000.0
2009-06-04 14:32:00,66.741,66.777,66.733,66.777,8690000.0
2009-06-04 14:33:00,66.821,66.821,66.796,66.81,12950000.0
2009-06-04 14:34:00,66.81,66.824,66.807,66.813,10520000.0
2009-06-04 14:35:00,66.812,66.812,66.792,66.792,8830000.0
2009-06-04 14:36:00,66.813,66.813,66.785,66.795,11460000.0
2009-06-04 14:37:00,66.777,66.82,66.777,66.793,18210000.0
2009-06-04 14:38:00,66.782,66.801,66.782,66.798,13900000.0
2009-06-04 14:39:00,66.811,66.811,66.767,66.769,11680000.0
2009-06-04 14:40:00,66.761,66.761,66.74,66.745,10370000.0
2009-06-04 14:41:00,66.736,66.76,66.726,66.76,9400000.0
2009-06-04 14:42:00,66.771,66.779,66.762,66.779,7740000.0
2009-06-04 14:43:00,66.78,66.831,66.78,66.831,13160000.0
2009-06-04 14:44:00,66.838,66.84,66.82,66.82,10910000.0
2009-06-04 14:45:00,66.86,66.86,66.789,66.791,16910000.0
2009-06-04 14:46:00,66.784,66.795,66.777,66.792,14310000.0
2009-06-04 14:47:00,66.781,66.8,66.779,66.8,12010000.0
2009-06-04 14:48:00,66.824,66.824,66.775,66.786,14120000.0
2009-06-04 14:49:00,66.788,66.795,66.775,66.783,13340000.0
2009-06-04 14:50:00,66.781,66.781,66.734,66.757,18450000.0
2009-06-04 14:51:00,66.781,66.781,66.728,66.728,10710000.0
2009-06-04 14:52:00,66.747,66.761,66.745,66.753,11650000.0
2009-06-04 14:53:00,66.777,66.803,66.767,66.801,11920000.0
2009-06-04 14:54:00,66.802,66.842,66.802,66.821,16750000.0
2009-06-04 14:55:00,66.802,66.814,66.795,66.807,15210000.0
2009-06-04 14:56:00,66.808,66.871,66.808,66.851,18070000.0
2009-06-04 14:57:00,66.868,66.868,66.821,66.821,16530000.0
2009-06-04 14:58:00,66.82,66.82,66.78,66.801,13560000.0
2009-06-04 14:59:00,66.823,66.835,66.801,66.806,16150000.0
2009-06-04 15:00:00,66.827,66.827,66.796,66.803,12430000.0
2009-06-04 15:01:00,66.815,66.834,66.814,66.834,14870000.0
2009-06-04 15:02:00,66.826,66.834,66.811,66.815,11830000.0
2009-06-04 15:03:00,66.819,66.825,66.804,66.825,12590000.0
2009-06-04 15:04:00,66.811,66.811,66.764,66.764,18860000.0
2009-06-04 15:05:00,66.774,66.793,66.774,66.777,8490000.0
2009-06-04 15:06:00,66.787,66.787,66.755,66.769,11280000.0
2009-06-04 15:07:00,66.771,66.777,66.743,66.743,13530000.0
2009-06-04 15:08:00,66.734,66.737,66.712,66.733,21530000.0
2009-06-04 15:09:00,66.753,66.781,66.742,66.781,18330000.0
2009-06-04 15:10:00,66.78,66.781,66.735,66.735,14270000.0
2009-06-04 15:11:00,66.741,66.764,66.741,66.751,13150000.0
2009-06-04 15:12:00,66.765,66.765,66.73,66.751,17370000.0
2009-06-04 15:13:00,66.722,66.736,66.697,66.702,103670000.0
2009-06-04 15:14:00,66.719,66.737,66.706,66.737,73050000.0
2009-06-04 15:15:00,66.75,66.75,66.679,66.698,109280000.0
2009-06-04 15:16:00,66.684,66.694,66.663,66.679,128010000.0
2009-06-04 15:17:00,66.656,66.669,66.637,66.637,107930000.0
2009-06-04 15:18:00,66.658,66.659,66.609,66.615,111850000.0
2009-06-04 15:19:00,66.616,66.616,66.569,66.569,57410000.0
2009-06-04 15:20:00,66.526,66.551,66.499,66.519,27000000.0
2009-06-04 15:21:00,66.539,66.588,66.508,66.575,52540000.0
2009-06-04 15:22:00,66.593,66.593,66.549,66.561,121120000.0
2009-06-04 15:23:00,66.569,66.591,66.569,66.579,70350000.0
2009-06-04 15:24:00,66.607,66.607,66.552,66.574,99100000.0
2009-06-04 15:25:00,66.555,66.555,66.515,66.532,100700000.0
2009-06-04 15:26:00,66.537,66.57,66.494,66.547,103170000.0
2009-06-04 15:27:00,66.587,66.587,66.545,66.563,78790000.0
2009-06-04 15:28:00,66.539,66.564,66.527,66.527,88420000.0
2009-06-04 15:29:00,66.54,66.587,66.54,66.581,106690000.0
2009-06-04 15:30:00,66.614,66.614,66.568,66.576,56090000.0
2009-06-04 15:31:00,66.544,66.578,66.544,66.551,121260000.0
2009-06-04 15:32:00,66.529,66.542,66.514,66.531,90320000.0
2009-06-04 15:33:00,66.545,66.552,66.533,66.533,55460000.0
2009-06-04 15:34:00,66.543,66.565,66.543,66.552,114280000.0
2009-06-04 15:35:00,66.549,66.563,66.539,66.539,89540000.0
2009-06-04 15:36:00,66.564,66.564,66.552,66.564,99880000.0
2009-06-04 15:37:00,66.557,66.571,66.553,66.562,109870000.0
2009-06-04 15:38:00,66.543,66.564,66.517,66.564,72820000.0
2009-06-04 15:39:00,66.571,66.571,66.534,66.54,47170000.0
2009-06-04 15:40:00,66.526,66.564,66.52,66.54,69540000.0
2009-06-04 15:41:00,66.553,66.576,66.553,66.558,75670000.0
2009-06-04 15:42:00,66.572,66.572,66.553,66.557,101180000.0
2009-06-04 15:43:00,66.541,66.564,66.535,66.558,72120000.0
2009-06-04 15:44:00,66.531,66.54,66.519,66.52,46240000.0
2009-06-04 15:45:00,66.532,66.532,66.499,66.5,59440000.0
2009-06-04 15:46:00,66.487,66.507,66.471,66.482,107980000.0
2009-06-04 15:47:00,66.486,66.549,66.486,66.535,85160000.0
2009-06-04 15:48:00,66.556,66.57,66.537,66.556,70860000.0
2009-06-04 15:49:00,66.538,66.552,66.518,66.518,41430000.0
2009-06-04 15:50:00,66.505,66.509,66.481,66.505,56340000.0
2009-06-04 15:51:00,66.514,66.52,66.491,66.514,81290000.0
2009-06-04 15:52:00,66.502,66.54,66.499,66.54,120270000.0
2009-06-04 15:53:00,66.536,66.54,66.509,66.523,111590000.0
2009-06-04 15:54:00,66.552,66.552,66.515,66.531,124550000.0
2009-06-04 15:55:00,66.52,66.531,66.512,66.518,97120000.0
2009-06-04 15:56:00,66.526,66.526,66.512,66.518,77040000.0
2009-06-04 15:57:00,66.525,66.53,66.513,66.527,56640000.0
2009-06-04 15:58:00,66.524,66.529,66.501,66.501,76630000.0
2009-06-04 15:59:00,66.513,66.531,66.505,66.518,61350000.0
2009-06-04 16:00:00,66.526,66.527,66.502,66.526,66020000.0
2009-06-04 16:01:00,66.526,66.534,66.514,66.534,59100000.0
2009-06-04 16:02:00,66.528,66.539,66.511,66.539,94730000.0
2009-06-04 16:03:00,66.558,66.558,66.483,66.483,130670000.0
2009-06-04 16:04:00,66.5,66.519,66.479,66.497,120850000.0
2009-06-04 16:05:00,66.516,66.555,66.516,66.546,85970000.0
2009-06-04 16:06:00,66.526,66.545,66.514,66.518,91630000.0
2009-06-04 16:07:00,66.52,66.52,66.493,66.515,121730000.0
2009-06-04 16:08:00,66.535,66.549,66.528,66.548,125870000.0
2009-06-04 16:09:00,66.566,66.566,66.521,66.54,97670000.0
2009-06-04 16:10:00,66.52,66.542,66.517,66.536,54110000.0
2009-06-04 16:11:00,66.515,66.515,66.477,66.486,59570000.0
2009-06-04 16:12:00,66.507,66.507,66.445,66.445,81620000.0
2009-06-04 16:13:00,66.461,66.489,66.459,66.462,151650000.0
2009-06-04 16:14:00,66.474,66.496,66.474,66.488,169630000.0
2009-06-04 16:15:00,66.496,66.526,66.487,66.502,107670000.0
2009-06-04 16:16:00,66.53,66.53,66.48,66.493,75430000.0
2009-06-04 16:17:00,66.49,66.49,66.466,66.472,92910000.0
2009-06-04 16:18:00,66.477,66.482,66.45,66.482,88490000.0
2009-06-04 16:19:00,66.48,66.48,66.444,66.447,76160000.0
2009-06-04 16:20:00,66.452,66.471,66.442,66.454,131610000.0
2009-06-04 16:21:00,66.436,66.451,66.429,66.439,149040000.0
2009-06-04 16:22:00,66.443,66.445,66.42,66.425,99990000.0
2009-06-04 16:23:00,66.443,66.446,66.422,66.438,133710000.0
2009-06-04 16:24:00,66.461,66.475,66.432,66.473,108120000.0
2009-06-04 16:25:00,66.48,66.516,66.48,66.481,75790000.0
2009-06-04 16:26:00,66.477,66.52,66.477,66.505,58210000.0
2009-06-04 16:27:00,66.529,66.529,66.476,66.48,66420000.0
2009-06-04 16:28:00,66.47,66.485,66.451,66.471,121660000.0
2009-06-04 16:29:00,66.477,66.495,66.474,66.494,58520000.0
2009-06-04 16:30:00,66.499,66.502,66.481,66.486,115500000.0
2009-06-04 16:31:00,66.503,66.547,66.497,66.519,60570000.0
2009-06-04 16:32:00,66.519,66.519,66.478,66.489,108470000.0
2009-06-04 16:33:00,66.5,66.513,66.489,66.496,83350000.0
2009-06-04 16:34:00,66.478,66.499,66.477,66.496,94910000.0
2009-06-04 16:35:00,66.512,66.539,66.505,66.532,84630000.0
2009-06-04 16:36:00,66.562,66.562,66.51,66.51,86550000.0
2009-06-04 16:37:00,66.513,66.522,66.482,66.522,65620000.0
2009-06-04 16:38:00,66.525,66.535,66.512,66.535,120160000.0
2009-06-04 16:39:00,66.544,66.544,66.522,66.528,91040000.0
2009-06-04 16:40:00,66.535,66.535,66.506,66.519,105010000.0
2009-06-04 16:41:00,66.502,66.526,66.501,66.501,61510000.0
2009-06-04 16:42:00,66.534,66.534,66.491,66.507,34360000.0
2009-06-04 16:43:00,66.497,66.497,66.467,66.469,93830000.0
2009-06-04 16:44:00,66.473,66.473,66.451,66.458,72610000.0
2009-06-04 16:45:00,66.481,66.491,66.47,66.487,81610000.0
2009-06-04 16:46:00,66.494,66.494,66.473,66.476,106990000.0
2009-06-04 16:47:00,66.486,66.504,66.481,66.504,97890000.0
2009-06-04 16:48:00,66.523,66.542,66.511,66.542,52360000.0
2009-06-04 16:49:00,66.552,66.583,66.552,66.583,94940000.0
2009-06-04 16:50:00,66.593,66.619,66.593,66.612,88540000.0
2009-06-04 16:51:00,66.647,66.647,66.616,66.618,115080000.0
2009-06-04 16:52:00,66.629,66.635,66.617,66.629,78130000.0
2009-06-04 16:53:00,66.615,66.63,66.615,66.616,81540000.0
2009-06-04 16:54:00,66.627,66.627,66.574,66.574,69690000.0
2009-06-04 16:55:00,66.581,66.594,66.575,66.577,75730000.0
2009-06-04 16:56:00,66.566,66.584,66.557,66.584,113310000.0
2009-06-04 16:57:00,66.616,66.621,66.592,66.613,108490000.0
2009-06-04 16:58:00,66.602,66.611,66.582,66.582,119690000.0
2009-06-04 16:59:00,66.586,66.62,66.578,66.616,123880000.0
2009-06-04 17:00:00,66.633,66.633,66.612,66.625,138870000.0
2009-06-04 17:01:00,66.635,66.635,66.614,66.618,68990000.0
2009-06-04 17:02:00,66.618,66.626,66.612,66.618,117730000.0
2009-06-04 17:03:00,66.644,66.644,66.615,66.617,80700000.0
2009-06-04 17:04:00,66.628,66.634,66.625,66.63,83290000.0
2009-06-04 17:05:00,66.61,66.634,66.61,66.634,79730000.0
2009-06-04 17:06:00,66.644,66.644,66.621,66.628,99680000.0
2009-06-04 17:07:00,66.616,66.635,66.611,66.618,65680000.0
2009-06-04 17:08:00,66.626,66.633,66.614,66.627,85010000.0
2009-06-04 17:09:00,66.671,66.671,66.637,66.657,90900000.0
2009-06-04 17:10:00,66.65,66.65,66.623,66.629,68070000.0
2009-06-04 17:11:00,66.644,66.644,66.627,66.629,106650000.0
2009-06-04 17:12:00,66.654,66.654,66.617,66.621,62500000.0
2009-06-04 17:13:00,66.606,66.629,66.605,66.623,88440000.0
2009-06-04 17:14:00,66.613,66.613,66.595,66.597,103050000.0
2009-06-04 17:15:00,66.621,66.621,66.594,66.612,100690000.0
2009-06-04 17:16:00,66.619,66.623,66.604,66.618,82660000.0
2009-06-04 17:17:00,66.606,66.609,66.584,66.584,76590000.0
2009-06-04 17:18:00,66.611,66.625,66.592,66.608,66160000.0
2009-06-04 17:19:00,66.618,66.642,66.607,66.642,81000000.0
2009-06-04 17:20:00,66.625,66.626,66.601,66.601,77930000.0
2009-06-04 17:21:00,66.618,66.627,66.604,66.604,86400000.0
2009-06-04 17:22:00,66.618,66.643,66.617,66.635,108010000.0
2009-06-04 17:23:00,66.646,66.654,66.626,66.637,93720000.0
2009-06-04 17:24:00,66.658,66.665,66.629,66.665,59710000.0
2009-06-04 17:25:00,66.683,66.683,66.641,66.641,55030000.0
2009-06-04 17:26:00,66.638,66.649,66.626,66.629,118810000.0
2009-06-04 17:27:00,66.662,66.662,66.63,66.632,146960000.0
2009-06-04 17:28:00,66.618,66.631,66.614,66.619,84150000.0
2009-06-04 17:29:00,66.628,66.64,66.614,66.623,90160000.0
2009-06-04 17:30:00,66.644,66.644,66.609,66.61,92770000.0
2009-06-04 17:31:00,66.602,66.633,66.602,66.633,112890000.0
2009-06-04 17:32:00,66.654,66.66,66.636,66.653,92490000.0
2009-06-04 17:33:00,66.646,66.659,66.646,66.657,62250000.0
2009-06-04 17:34:00,66.658,66.673,66.646,66.655,54610000.0
2009-06-04 17:35:00,66.651,66.661,66.645,66.649,50760000.0
2009-06-04 17:36:00,66.663,66.663,66.61,66.627,60800000.0
2009-06-04 17:37:00,66.64,66.653,66.633,66.633,72350000.0
2009-06-04 17:38:00,66.655,66.68,66.65,66.665,71040000.0
2009-06-04 17:39:00,66.703,66.703,66.678,66.69,89410000.0
2009-06-04 17:40:00,66.688,66.688,66.662,66.662,59010000.0
2009-06-04 17:41:00,66.642,66.643,66.631,66.637,57950000.0
2009-06-04 17:42:00,66.666,66.666,66.632,66.655,89920000.0
2009-06-04 17:43:00,66.65,66.682,66.65,66.661,81280000.0
2009-06-04 17:44:00,66.674,66.682,66.656,66.665,70480000.0
2009-06-04 17:45:00,66.668,66.668,66.635,66.661,91220000.0
2009-06-04 17:46:00,66.637,66.654,66.637,66.638,53280000.0
2009-06-04 17:47:00,66.65,66.668,66.634,66.656,36610000.0
2009-06-04 17:48:00,66.671,66.671,66.643,66.651,82510000.0
2009-06-04 17:49:00,66.64,66.655,66.64,66.64,64720000.0
2009-06-04 17:50:00,66.655,66.664,66.646,66.664,78380000.0
2009-06-04 17:51:00,66.672,66.675,66.664,66.675,39710000.0
2009-06-04 17:52:00,66.65,66.67,66.648,66.666,100220000.0
2009-06-04 17:53:00,66.65,66.659,66.637,66.648,113100000.0
2009-06-04 17:54:00,66.644,66.648,66.61,66.61,86370000.0
2009-06-04 17:55:00,66.619,66.643,66.619,66.643,50370000.0
2009-06-04 17:56:00,66.648,66.663,66.646,66.655,96200000.0
2009-06-04 17:57:00,66.67,66.67,66.571,66.637,93890000.0
2009-06-04 17:58:00,66.648,66.648,66.625,66.631,57430000.0
2009-06-04 17:59:00,66.598,66.607,66.598,66.607,48210000.0
2009-06-04 18:00:00,66.612,66.612,66.597,66.601,40280000.0
2009-06-04 18:01:00,66.581,66.598,66.574,66.581,17840000.0
2009-06-04 18:02:00,66.581,66.596,66.576,66.589,18450000.0
2009-06-04 18:03:00,66.588,66.588,66.468,66.504,51700000.0
2009-06-04 18:04:00,66.537,66.556,66.494,66.501,45590000.0
2009-06-04 18:05:00,66.506,66.524,66.503,66.51,74780000.0
2009-06-04 18:06:00,66.491,66.519,66.491,66.507,103220000.0
2009-06-04 18:07:00,66.513,66.513,66.485,66.496,47050000.0
2009-06-04 18:08:00,66.498,66.532,66.487,66.532,29130000.0
2009-06-04 18:09:00,66.545,66.545,66.506,66.534,60210000.0
2009-06-04 18:10:00,66.553,66.553,66.523,66.523,73590000.0
2009-06-04 18:11:00,66.532,66.561,66.528,66.546,88890000.0
2009-06-04 18:12:00,66.567,66.567,66.462,66.462,79390000.0
2009-06-04 18:13:00,66.475,66.49,66.457,66.483,107540000.0
2009-06-04 18:14:00,66.492,66.492,66.452,66.46,131080000.0
2009-06-04 18:15:00,66.494,66.497,66.465,66.492,48870000.0
2009-06-04 18:16:00,66.495,66.507,66.458,66.47,38330000.0
2009-06-04 18:17:00,66.453,66.457,66.423,66.438,41070000.0
2009-06-04 18:18:00,66.449,66.47,66.421,66.47,41180000.0
2009-06-04 18:19:00,66.486,66.522,66.486,66.522,38170000.0
2009-06-04 18:20:00,66.519,66.541,66.516,66.534,65620000.0
2009-06-04 18:21:00,66.538,66.538,66.498,66.498,36150000.0
2009-06-04 18:22:00,66.508,66.522,66.504,66.511,69250000.0
2009-06-04 18:23:00,66.528,66.536,66.504,66.516,39420000.0
2009-06-04 18:24:00,66.542,66.542,66.513,66.513,61550000.0
2009-06-04 18:25:00,66.523,66.523,66.489,66.498,45760000.0
2009-06-04 18:26:00,66.506,66.517,66.473,66.505,43370000.0
2009-06-04 18:27:00,66.535,66.538,66.511,66.522,67010000.0
2009-06-04 18:28:00,66.524,66.524,66.485,66.501,80180000.0
2009-06-04 18:29:00,66.514,66.518,66.485,66.508,55890000.0
2009-06-04 18:30:00,66.529,66.529,66.464,66.464,55760000.0
2009-06-04 18:31:00,66.474,66.479,66.424,66.465,30850000.0
2009-06-04 18:32:00,66.48,66.48,66.451,66.451,14840000.0
2009-06-04 18:33:00,66.466,66.472,66.452,66.452,43300000.0
2009-06-04 18:34:00,66.458,66.469,66.45,66.466,101170000.0
2009-06-04 18:35:00,66.475,66.497,66.46,66.476,36790000.0
2009-06-04 18:36:00,66.506,66.508,66.481,66.508,60270000.0
2009-06-04 18:37:00,66.489,66.503,66.482,66.503,109090000.0
2009-06-04 18:38:00,66.508,66.527,66.508,66.527,81980000.0
2009-06-04 18:39:00,66.547,66.547,66.532,66.546,34910000.0
2009-06-04 18:40:00,66.56,66.585,66.56,66.577,31620000.0
2009-06-04 18:41:00,66.562,66.611,66.562,66.588,47490000.0
2009-06-04 18:42:00,66.642,66.642,66.592,66.604,105840000.0
2009-06-04 18:43:00,66.605,66.613,66.594,66.601,84450000.0
2009-06-04 18:44:00,66.608,66.613,66.596,66.6,71380000.0
2009-06-04 18:45:00,66.602,66.608,66.583,66.608,60740000.0
2009-06-04 18:46:00,66.613,66.618,66.612,66.615,57150000.0
2009-06-04 18:47:00,66.607,66.619,66.583,66.583,103400000.0
2009-06-04 18:48:00,66.612,66.612,66.575,66.575,70380000.0
2009-06-04 18:49:00,66.575,66.58,66.549,66.549,80430000.0
2009-06-04 18:50:00,66.548,66.571,66.545,66.567,102990000.0
2009-06-04 18:51:00,66.603,66.603,66.557,66.557,124250000.0
2009-06-04 18:52:00,66.559,66.574,66.552,66.559,83350000.0
2009-06-04 18:53:00,66.543,66.547,66.534,66.547,85280000.0
2009-06-04 18:54:00,66.566,66.573,66.533,66.573,94010000.0
2009-06-04 18:55:00,66.574,66.622,66.574,66.622,74630000.0
2009-06-04 18:56:00,66.604,66.621,66.598,66.602,110800000.0
2009-06-04 18:57:00,66.619,66.619,66.58,66.589,76620000.0
2009-06-04 18:58:00,66.595,66.602,66.581,66.581,67750000.0
2009-06-04 18:59:00,66.599,66.614,66.596,66.609,79680000.0
2009-06-04 19:00:00,66.624,66.624,66.594,66.594,79650000.0
2009-06-04 19:01:00,66.596,66.596,66.572,66.572,75440000.0
2009-06-04 19:02:00,66.576,66.577,66.569,66.569,72460000.0
2009-06-04 19:03:00,66.575,66.575,66.563,66.569,88030000.0
2009-06-04 19:04:00,66.561,66.587,66.561,66.587,71260000.0
2009-06-04 19:05:00,66.591,66.614,66.586,66.614,67580000.0
2009-06-04 19:06:00,66.616,66.616,66.597,66.599,93040000.0
2009-06-04 19:07:00,66.6,66.605,66.593,66.605,108080000.0
2009-06-04 19:08:00,66.598,66.623,66.594,66.623,118440000.0
2009-06-04 19:09:00,66.635,66.635,66.606,66.633,104290000.0
2009-06-04 19:10:00,66.609,66.624,66.602,66.617,69440000.0
2009-06-04 19:11:00,66.613,66.634,66.613,66.625,82740000.0
2009-06-04 19:12:00,66.646,66.646,66.608,66.618,94830000.0
2009-06-04 19:13:00,66.637,66.641,66.616,66.622,71430000.0
2009-06-04 19:14:00,66.61,66.633,66.61,66.629,24200000.0
2009-06-04 19:15:00,66.654,66.654,66.631,66.631,73190000.0
2009-06-04 19:16:00,66.64,66.669,66.64,66.657,54250000.0
2009-06-04 19:17:00,66.652,66.668,66.643,66.665,102460000.0
2009-06-04 19:18:00,66.673,66.673,66.647,66.651,108520000.0
2009-06-04 19:19:00,66.641,66.647,66.641,66.645,80720000.0
2009-06-04 19:20:00,66.641,66.65,66.64,66.64,54750000.0
2009-06-04 19:21:00,66.651,66.651,66.633,66.644,64740000.0
2009-06-04 19:22:00,66.648,66.665,66.643,66.665,102670000.0
2009-06-04 19:23:00,66.651,66.651,66.613,66.614,57710000.0
2009-06-04 19:24:00,66.643,66.643,66.604,66.615,46360000.0
2009-06-04 19:25:00,66.611,66.635,66.604,66.625,70200000.0
2009-06-04 19:26:00,66.647,66.647,66.632,66.646,53290000.0
2009-06-04 19:27:00,66.638,66.644,66.632,66.644,74030000.0
2009-06-04 19:28:00,66.635,66.648,66.635,66.639,68890000.0
2009-06-04 19:29:00,66.605,66.632,66.526,66.526,40120000.0
2009-06-04 19:30:00,66.62,66.62,66.521,66.579,68450000.0
2009-06-04 19:31:00,66.597,66.597,66.588,66.588,54640000.0
2009-06-04 19:32:00,66.594,66.604,66.579,66.604,43300000.0
2009-06-04 19:33:00,66.597,66.616,66.585,66.585,47730000.0
2009-06-04 19:34:00,66.587,66.606,66.583,66.606,103180000.0
2009-06-04 19:35:00,66.603,66.625,66.603,66.618,98950000.0
2009-06-04 19:36:00,66.635,66.635,66.602,66.616,136030000.0
2009-06-04 19:37:00,66.629,66.643,66.622,66.643,72840000.0
2009-06-04 19:38:00,66.641,66.646,66.64,66.646,68600000.0
2009-06-04 19:39:00,66.683,66.707,66.667,66.696,37220000.0
2009-06-04 19:40:00,66.715,66.715,66.701,66.715,49670000.0
2009-06-04 19:41:00,66.708,66.715,66.697,66.715,58340000.0
2009-06-04 19:42:00,66.719,66.719,66.681,66.687,129850000.0
2009-06-04 19:43:00,66.672,66.69,66.672,66.686,62600000.0
2009-06-04 19:44:00,66.662,66.683,66.662,66.662,31640000.0
2009-06-04 19:45:00,66.688,66.688,66.662,66.667,41960000.0
2009-06-04 19:46:00,66.657,66.67,66.646,66.66,22630000.0
2009-06-04 19:47:00,66.667,66.668,66.661,66.668,67040000.0
2009-06-04 19:48:00,66.677,66.68,66.661,66.661,51990000.0
2009-06-04 19:49:00,66.671,66.682,66.666,66.667,119310000.0
2009-06-04 19:50:00,66.667,66.67,66.666,66.668,119010000.0
2009-06-04 19:51:00,66.676,66.681,66.655,66.668,71720000.0
2009-06-04 19:52:00,66.66,66.674,66.653,66.667,120160000.0
2009-06-04 19:53:00,66.659,66.667,66.647,66.659,97680000.0
2009-06-04 19:54:00,66.662,66.662,66.608,66.608,99380000.0
2009-06-04 19:55:00,66.579,66.592,66.573,66.586,48450000.0
2009-06-04 19:56:00,66.596,66.596,66.588,66.588,39150000.0
2009-06-04 19:57:00,66.616,66.634,66.597,66.634,29060000.0
2009-06-04 19:58:00,66.626,66.627,66.621,66.625,49190000.0
2009-06-04 19:59:00,66.637,66.644,66.625,66.644,27660000.0
2009-06-04 20:00:00,66.656,66.656,66.643,66.647,37560000.0
2009-06-04 20:01:00,66.657,66.657,66.651,66.651,47220000.0
2009-06-04 20:02:00,66.648,66.655,66.639,66.65,90670000.0
2009-06-04 20:03:00,66.667,66.667,66.643,66.654,104730000.0
2009-06-04 20:04:00,66.649,66.656,66.64,66.64,66900000.0
2009-06-04 20:05:00,66.647,66.655,66.641,66.648,81500000.0
2009-06-04 20:06:00,66.654,66.654,66.632,66.648,127760000.0
2009-06-04 20:07:00,66.645,66.645,66.63,66.641,107300000.0
2009-06-04 20:08:00,66.639,66.65,66.632,66.638,140890000.0
2009-06-04 20:09:00,66.656,66.656,66.643,66.645,131870000.0
2009-06-04 20:10:00,66.651,66.652,66.639,66.646,106160000.0
2009-06-04 20:11:00,66.64,66.646,66.64,66.646,75190000.0
2009-06-04 20:12:00,66.655,66.655,66.643,66.643,91560000.0
2009-06-04 20:13:00,66.649,66.654,66.643,66.649,69760000.0
2009-06-04 20:14:00,66.652,66.652,66.601,66.601,85430000.0
2009-06-04 20:15:00,66.621,66.621,66.586,66.59,75850000.0
2009-06-04 20:16:00,66.607,66.615,66.591,66.591,36660000.0
2009-06-04 20:17:00,66.596,66.596,66.587,66.587,61940000.0
2009-06-04 20:18:00,66.613,66.613,66.584,66.584,75440000.0
2009-06-04 20:19:00,66.589,66.594,66.581,66.587,130960000.0
2009-06-04 20:20:00,66.6,66.612,66.592,66.605,89900000.0
2009-06-04 20:21:00,66.633,66.643,66.614,66.643,90740000.0
2009-06-04 20:22:00,66.657,66.664,66.643,66.656,86080000.0
2009-06-04 20:23:00,66.668,66.672,66.655,66.667,78430000.0
2009-06-04 20:24:00,66.667,66.682,66.655,66.667,50510000.0
2009-06-04 20:25:00,66.664,66.694,66.664,66.694,56960000.0
2009-06-04 20:26:00,66.693,66.71,66.693,66.705,71000000.0
2009-06-04 20:27:00,66.713,66.713,66.693,66.7,93420000.0
2009-06-04 20:28:00,66.711,66.735,66.704,66.735,68240000.0
2009-06-04 20:29:00,66.723,66.746,66.709,66.719,72220000.0
2009-06-04 20:30:00,66.734,66.734,66.714,66.733,73690000.0
2009-06-04 20:31:00,66.733,66.737,66.724,66.731,14130000.0
2009-06-04 20:32:00,66.733,66.734,66.714,66.734,87850000.0
2009-06-04 20:33:00,66.746,66.746,66.729,66.733,76610000.0
2009-06-04 20:34:00,66.739,66.772,66.736,66.748,94270000.0
2009-06-04 20:35:00,66.741,66.75,66.731,66.731,50260000.0
2009-06-04 20:36:00,66.753,66.753,66.735,66.744,48110000.0
2009-06-04 20:37:00,66.736,66.751,66.732,66.732,83820000.0
2009-06-04 20:38:00,66.743,66.793,66.743,66.793,66200000.0
2009-06-04 20:39:00,66.807,66.807,66.801,66.806,74540000.0
2009-06-04 20:40:00,66.798,66.823,66.798,66.817,92180000.0
2009-06-04 20:41:00,66.795,66.803,66.787,66.787,17360000.0
2009-06-04 20:42:00,66.8,66.8,66.777,66.789,106440000.0
2009-06-04 20:43:00,66.783,66.809,66.783,66.807,78480000.0
2009-06-04 20:44:00,66.8,66.8,66.766,66.771,108640000.0
2009-06-04 20:45:00,66.794,66.801,66.778,66.789,120480000.0
2009-06-04 20:46:00,66.807,66.807,66.785,66.793,116450000.0
2009-06-04 20:47:00,66.784,66.812,66.784,66.812,109290000.0
2009-06-04 20:48:00,66.813,66.817,66.799,66.804,55700000.0
2009-06-04 20:49:00,66.808,66.821,66.799,66.821,21630000.0
2009-06-04 20:50:00,66.813,66.819,66.813,66.819,49590000.0
2009-06-04 20:51:00,66.826,66.826,66.8,66.8,122770000.0
2009-06-04 20:52:00,66.809,66.846,66.806,66.84,78790000.0
2009-06-04 20:53:00,66.838,66.848,66.832,66.839,98610000.0
2009-06-04 20:54:00,66.863,66.863,66.839,66.839,104730000.0
2009-06-04 20:55:00,66.854,66.86,66.843,66.86,113680000.0
2009-06-04 20:56:00,66.856,66.867,66.85,66.861,79090000.0
2009-06-04 20:57:00,66.885,66.885,66.857,66.861,96290000.0
2009-06-04 20:58:00,66.863,66.869,66.851,66.86,103850000.0
2009-06-04 20:59:00,66.873,66.903,66.86,66.903,54890000.0
2009-06-04 21:00:00,66.914,66.914,66.894,66.903,112430000.0
2009-06-04 21:01:00,66.913,66.92,66.911,66.912,90590000.0
2009-06-04 21:02:00,66.902,66.923,66.902,66.912,54960000.0
2009-06-04 21:03:00,66.936,66.936,66.895,66.904,111080000.0
2009-06-04 21:04:00,66.92,66.934,66.913,66.918,89160000.0
2009-06-04 21:05:00,66.936,66.945,66.924,66.938,100440000.0
2009-06-04 21:06:00,66.946,66.974,66.926,66.974,120030000.0
2009-06-04 21:07:00,66.961,66.993,66.961,66.976,75810000.0
2009-06-04 21:08:00,66.969,66.993,66.969,66.975,51190000.0
2009-06-04 21:09:00,66.987,66.987,66.951,66.969,63610000.0
2009-06-04 21:10:00,66.971,66.971,66.928,66.939,72230000.0
2009-06-04 21:11:00,66.916,66.944,66.916,66.944,100950000.0
2009-06-04 21:12:00,66.946,66.946,66.845,66.845,75690000.0
2009-06-04 21:13:00,66.868,66.879,66.849,66.857,40870000.0
2009-06-04 21:14:00,66.876,66.9,66.871,66.9,62300000.0
2009-06-04 21:15:00,66.927,66.939,66.915,66.927,105140000.0
2009-06-04 21:16:00,66.925,66.925,66.911,66.917,86370000.0
2009-06-04 21:17:00,66.928,66.935,66.913,66.913,65380000.0
2009-06-04 21:18:00,66.933,66.933,66.897,66.907,41240000.0
2009-06-04 21:19:00,66.883,66.888,66.85,66.85,61190000.0
2009-06-04 21:20:00,66.841,66.879,66.841,66.868,83310000.0
2009-06-04 21:21:00,66.883,66.884,66.862,66.884,119070000.0
2009-06-04 21:22:00,66.878,66.884,66.861,66.861,103320000.0
2009-06-04 21:23:00,66.87,66.89,66.865,66.884,125450000.0
2009-06-04 21:24:00,66.902,66.902,66.866,66.879,93840000.0
2009-06-04 21:25:00,66.863,66.891,66.863,66.875,71240000.0
2009-06-04 21:26:00,66.87,66.882,66.863,66.882,57980000.0
2009-06-04 21:27:00,66.836,66.836,66.82,66.827,78870000.0
2009-06-04 21:28:00,66.875,66.893,66.874,66.885,60320000.0
2009-06-04 21:29:00,66.877,66.881,66.862,66.862,61030000.0
2009-06-04 21:30:00,66.889,66.889,66.776,66.776,62710000.0
2009-06-04 21:31:00,66.784,66.802,66.778,66.779,94920000.0
2009-06-04 21:32:00,66.811,66.811,66.764,66.771,129100000.0
2009-06-04 21:33:00,66.798,66.798,66.754,66.792,121640000.0
2009-06-04 21:34:00,66.79,66.801,66.781,66.781,91710000.0
2009-06-04 21:35:00,66.8,66.8,66.779,66.779,81680000.0
2009-06-04 21:36:00,66.822,66.822,66.801,66.801,114770000.0
2009-06-04 21:37:00,66.785,66.789,66.78,66.782,123080000.0
2009-06-04 21:38:00,66.805,66.805,66.791,66.791,110830000.0
2009-06-04 21:39:00,66.833,66.833,66.798,66.815,52690000.0
2009-06-04 21:40:00,66.805,66.814,66.804,66.812,62480000.0
2009-06-04 21:41:00,66.805,66.815,66.803,66.815,76160000.0
2009-06-04 21:42:00,66.839,66.839,66.811,66.832,146900000.0
2009-06-04 21:43:00,66.818,66.827,66.793,66.793,160710000.0
2009-06-04 21:44:00,66.788,66.803,66.783,66.788,107290000.0
2009-06-04 21:45:00,66.813,66.813,66.774,66.774,76860000.0
2009-06-04 21:46:00,66.776,66.781,66.758,66.767,90590000.0
2009-06-04 21:47:00,66.773,66.774,66.766,66.774,88370000.0
2009-06-04 21:48:00,66.799,66.799,66.752,66.766,81350000.0
2009-06-04 21:49:00,66.747,66.775,66.747,66.775,140420000.0
2009-06-04 21:50:00,66.768,66.773,66.757,66.763,137320000.0
2009-06-04 21:51:00,66.788,66.788,66.758,66.758,87430000.0
2009-06-04 21:52:00,66.752,66.77,66.752,66.759,130840000.0
2009-06-04 21:53:00,66.775,66.79,66.775,66.775,105510000.0
2009-06-04 21:54:00,66.789,66.789,66.757,66.762,84970000.0
2009-06-04 21:55:00,66.778,66.791,66.76,66.778,63270000.0
2009-06-04 21:56:00,66.787,66.8,66.78,66.786,68250000.0
2009-06-04 21:57:00,66.801,66.801,66.77,66.77,119050000.0
2009-06-04 21:58:00,66.773,66.777,66.759,66.765,54900000.0
2009-06-04 21:59:00,66.78,66.793,66.78,66.793,114630000.0
2009-06-04 22:00:00,66.803,66.803,66.782,66.782,57110000.0
2009-06-04 22:01:00,66.786,66.788,66.778,66.78,112180000.0
2009-06-04 22:02:00,66.795,66.809,66.795,66.804,88330000.0
2009-06-04 22:03:00,66.767,66.767,66.752,66.752,102620000.0
2009-06-04 22:04:00,66.76,66.763,66.754,66.756,77260000.0
2009-06-04 22:05:00,66.753,66.769,66.738,66.769,96730000.0
2009-06-04 22:06:00,66.763,66.763,66.717,66.717,71820000.0
2009-06-04 22:07:00,66.714,66.714,66.69,66.69,113840000.0
2009-06-04 22:08:00,66.7,66.703,66.692,66.697,86820000.0
2009-06-04 22:09:00,66.723,66.723,66.685,66.685,101890000.0
2009-06-04 22:10:00,66.688,66.697,66.682,66.697,69080000.0
2009-06-04 22:11:00,66.704,66.704,66.681,66.684,30670000.0
2009-06-04 22:12:00,66.706,66.706,66.688,66.688,96070000.0
2009-06-04 22:13:00,66.695,66.701,66.689,66.69,73340000.0
2009-06-04 22:14:00,66.688,66.696,66.677,66.696,82570000.0
2009-06-04 22:15:00,66.712,66.712,66.685,66.685,99420000.0
2009-06-04 22:16:00,66.691,66.694,66.682,66.694,97470000.0
2009-06-04 22:17:00,66.687,66.689,66.685,66.687,60430000.0
2009-06-04 22:18:00,66.721,66.721,66.694,66.694,90090000.0
2009-06-04 22:20:00,66.714,66.717,66.71,66.71,108480000.0
2009-06-04 22:21:00,66.678,66.68,66.669,66.673,80670000.0
2009-06-04 22:23:00,66.691,66.718,66.684,66.718,62840000.0
2009-06-04 22:24:00,66.714,66.714,66.693,66.714,76000000.0
2009-06-04 22:25:00,66.703,66.713,66.695,66.706,129290000.0
2009-06-04 22:26:00,66.696,66.713,66.694,66.698,101010000.0
2009-06-04 22:27:00,66.707,66.707,66.684,66.684,131040000.0
2009-06-04 22:28:00,66.69,66.705,66.69,66.699,134210000.0
2009-06-04 22:29:00,66.709,66.717,66.708,66.716,139070000.0
2009-06-04 22:30:00,66.743,66.743,66.701,66.701,68750000.0
2009-06-04 22:31:00,66.709,66.718,66.685,66.685,127430000.0
2009-06-04 22:32:00,66.688,66.697,66.687,66.687,77210000.0
2009-06-04 22:33:00,66.727,66.728,66.719,66.721,73810000.0
2009-06-04 22:36:00,66.726,66.727,66.72,66.72,72790000.0
2009-06-04 22:38:00,66.675,66.675,66.659,66.667,89870000.0
2009-06-04 22:39:00,66.704,66.704,66.662,66.662,77040000.0
2009-06-04 22:40:00,66.664,66.665,66.658,66.658,110920000.0
2009-06-04 22:42:00,66.674,66.674,66.661,66.661,88260000.0
2009-06-04 22:43:00,66.668,66.678,66.668,66.675,104710000.0
2009-06-04 22:44:00,66.667,66.67,66.666,66.669,104610000.0
2009-06-04 22:45:00,66.685,66.685,66.68,66.68,2820000.0
2009-06-04 22:46:00,66.678,66.678,66.675,66.678,80940000.0
2009-06-04 22:47:00,66.669,66.675,66.662,66.662,68710000.0
2009-06-04 22:48:00,66.687,66.687,66.677,66.677,83040000.0
2009-06-04 22:49:00,66.65,66.66,66.65,66.652,80710000.0
2009-06-04 22:50:00,66.643,66.647,66.642,66.643,90980000.0
2009-06-04 22:51:00,66.671,66.674,66.654,66.654,111030000.0
2009-06-04 22:53:00,66.642,66.663,66.642,66.663,58840000.0
2009-06-04 22:54:00,66.655,66.655,66.641,66.654,50040000.0
2009-06-04 22:55:00,66.654,66.68,66.654,66.66,103410000.0
2009-06-04 22:57:00,66.674,66.674,66.646,66.659,83310000.0
2009-06-04 22:58:00,66.649,66.657,66.648,66.65,100400000.0
2009-06-04 22:59:00,66.65,66.65,66.624,66.624,99270000.0
2009-06-04 23:00:00,66.646,66.646,66.63,66.635,111440000.0
2009-06-04 23:02:00,66.649,66.669,66.646,66.66,60200000.0
2009-06-04 23:03:00,66.655,66.655,66.634,66.639,52550000.0
2009-06-04 23:04:00,66.648,66.65,66.647,66.648,51040000.0
2009-06-04 23:05:00,66.645,66.68,66.645,66.676,57040000.0
2009-06-04 23:06:00,66.629,66.63,66.627,66.628,73220000.0
2009-06-04 23:07:00,66.634,66.634,66.601,66.601,68020000.0
2009-06-04 23:08:00,66.612,66.65,66.612,66.646,85000000.0
2009-06-04 23:09:00,66.636,66.636,66.612,66.612,54350000.0
2009-06-04 23:10:00,66.614,66.614,66.599,66.599,59240000.0
2009-06-04 23:11:00,66.621,66.646,66.605,66.642,85570000.0
2009-06-04 23:12:00,66.623,66.629,66.613,66.627,75400000.0
2009-06-04 23:14:00,66.637,66.64,66.634,66.636,90130000.0
2009-06-04 23:15:00,66.665,66.665,66.654,66.659,55640000.0
2009-06-04 23:16:00,66.664,66.666,66.659,66.659,43930000.0
2009-06-04 23:17:00,66.668,66.674,66.662,66.667,81460000.0
2009-06-04 23:18:00,66.68,66.686,66.679,66.68,65460000.0
2009-06-04 23:20:00,66.666,66.666,66.644,66.654,31020000.0
2009-06-04 23:24:00,66.645,66.647,66.641,66.642,57630000.0
2009-06-04 23:25:00,66.66,66.692,66.66,66.692,102470000.0
2009-06-04 23:26:00,66.691,66.71,66.686,66.703,93870000.0
2009-06-04 23:29:00,66.69,66.718,66.69,66.717,30510000.0
2009-06-04 23:30:00,66.698,66.7,66.697,66.699,16080000.0
2009-06-04 23:32:00,66.707,66.707,66.701,66.701,54230000.0
2009-06-04 23:33:00,66.712,66.712,66.663,66.663,45960000.0
2009-06-04 23:36:00,66.657,66.657,66.649,66.649,54320000.0
2009-06-04 23:38:00,66.688,66.69,66.687,66.688,59130000.0
2009-06-04 23:39:00,66.675,66.675,66.661,66.668,77120000.0
2009-06-04 23:40:00,66.679,66.68,66.676,66.677,95770000.0
2009-06-04 23:41:00,66.697,66.699,66.697,66.698,69510000.0
2009-06-04 23:42:00,66.688,66.69,66.686,66.688,103000000.0
2009-06-04 23:43:00,66.694,66.721,66.694,66.721,126880000.0
2009-06-04 23:44:00,66.718,66.725,66.718,66.725,44140000.0
2009-06-04 23:45:00,66.755,66.755,66.75,66.751,36270000.0
2009-06-04 23:48:00,66.755,66.755,66.746,66.746,34570000.0
2009-06-04 23:51:00,66.763,66.763,66.742,66.742,70340000.0
2009-06-04 23:52:00,66.753,66.823,66.748,66.78,38900000.0
2009-06-04 23:53:00,66.768,66.77,66.767,66.768,56740000.0
2009-06-04 23:54:00,66.785,66.785,66.693,66.693,43760000.0
2009-06-04 23:55:00,66.701,66.706,66.7,66.706,40860000.0
2009-06-04 23:56:00,66.699,66.707,66.698,66.7,73370000.0
2009-06-04 23:57:00,66.713,66.713,66.703,66.703,83150000.0
2009-06-04 23:59:00,66.705,66.724,66.689,66.722,49490000.0
2009-06-05 00:00:00,66.741,66.741,66.709,66.709,27100000.0
2009-06-05 00:01:00,66.696,66.697,66.694,66.696,12960000.0
2009-06-05 00:02:00,66.709,66.716,66.708,66.708,41370000.0
2009-06-05 00:05:00,66.718,66.721,66.717,66.721,65400000.0
2009-06-05 00:06:00,66.735,66.735,66.713,66.713,115930000.0
2009-06-05 00:08:00,66.737,66.738,66.728,66.728,28250000.0
2009-06-05 00:11:00,66.736,66.738,66.729,66.731,96490000.0
2009-06-05 00:14:00,66.702,66.706,66.701,66.705,55210000.0
2009-06-05 00:15:00,66.719,66.719,66.705,66.706,63220000.0
2009-06-05 00:16:00,66.722,66.741,66.722,66.728,96120000.0
2009-06-05 00:18:00,66.753,66.753,66.692,66.701,74030000.0
2009-06-05 00:19:00,66.687,66.69,66.686,66.689,97150000.0
2009-06-05 00:21:00,66.704,66.704,66.681,66.681,80380000.0
2009-06-05 00:22:00,66.687,66.69,66.679,66.69,85030000.0
2009-06-05 00:23:00,66.68,66.681,66.675,66.676,101880000.0
2009-06-05 00:24:00,66.673,66.674,66.668,66.669,73890000.0
2009-06-05 00:25:00,66.665,66.672,66.643,66.643,109800000.0
2009-06-05 00:26:00,66.636,66.694,66.636,66.687,71210000.0
2009-06-05 00:27:00,66.681,66.694,66.681,66.694,69290000.0
2009-06-05 00:28:00,66.688,66.688,66.679,66.687,86160000.0
2009-06-05 00:29:00,66.696,66.702,66.683,66.702,80180000.0
2009-06-05 00:30:00,66.694,66.694,66.663,66.663,69360000.0
2009-06-05 00:31:00,66.649,66.653,66.629,66.629,78330000.0
2009-06-05 00:32:00,66.615,66.624,66.59,66.624,82670000.0
2009-06-05 00:33:00,66.619,66.626,66.614,66.624,78420000.0
2009-06-05 00:34:00,66.619,66.628,66.619,66.627,67560000.0
2009-06-05 00:35:00,66.642,66.648,66.641,66.648,86700000.0
2009-06-05 00:36:00,66.667,66.667,66.64,66.64,106200000.0
2009-06-05 00:37:00,66.644,66.644,66.633,66.633,116130000.0
2009-06-05 00:38:00,66.636,66.636,66.621,66.621,96200000.0
2009-06-05 00:39:00,66.616,66.616,66.602,66.602,70390000.0
2009-06-05 00:40:00,66.618,66.634,66.605,66.634,86140000.0
2009-06-05 00:41:00,66.624,66.644,66.624,66.636,92970000.0
2009-06-05 00:42:00,66.637,66.637,66.63,66.63,71450000.0
2009-06-05 00:43:00,66.619,66.628,66.619,66.628,21220000.0
2009-06-05 00:44:00,66.621,66.627,66.62,66.62,67000000.0
2009-06-05 00:45:00,66.633,66.633,66.603,66.603,54930000.0
2009-06-05 00:48:00,66.625,66.625,66.609,66.609,80040000.0
2009-06-05 00:49:00,66.619,66.633,66.619,66.633,54220000.0
2009-06-05 00:50:00,66.65,66.671,66.65,66.665,59250000.0
2009-06-05 00:51:00,66.657,66.67,66.641,66.665,101310000.0
2009-06-05 00:52:00,66.659,66.66,66.657,66.658,57700000.0
2009-06-05 00:53:00,66.667,66.686,66.665,66.686,43260000.0
2009-06-05 00:54:00,66.68,66.693,66.674,66.683,66200000.0
2009-06-05 00:55:00,66.673,66.685,66.673,66.679,54990000.0
2009-06-05 00:56:00,66.671,66.696,66.671,66.696,71870000.0
2009-06-05 00:57:00,66.686,66.686,66.672,66.679,64710000.0
2009-06-05 00:58:00,66.671,66.677,66.659,66.659,39410000.0
2009-06-05 00:59:00,66.647,66.654,66.623,66.623,70820000.0
2009-06-05 01:00:00,66.647,66.647,66.637,66.637,59280000.0
2009-06-05 01:01:00,66.628,66.641,66.628,66.641,41530000.0
2009-06-05 01:02:00,66.64,66.661,66.637,66.648,47710000.0
2009-06-05 01:03:00,66.679,66.682,66.665,66.665,100980000.0
2009-06-05 01:04:00,66.667,66.667,66.652,66.652,103360000.0
2009-06-05 01:05:00,66.64,66.653,66.634,66.653,126670000.0
2009-06-05 01:06:00,66.683,66.683,66.646,66.652,74140000.0
2009-06-05 01:07:00,66.643,66.66,66.643,66.658,71840000.0
2009-06-05 01:08:00,66.649,66.685,66.646,66.685,37390000.0
2009-06-05 01:09:00,66.702,66.702,66.651,66.651,48870000.0
2009-06-05 01:10:00,66.658,66.664,66.645,66.649,58100000.0
2009-06-05 01:11:00,66.661,66.681,66.659,66.681,119260000.0
2009-06-05 01:12:00,66.676,66.676,66.669,66.67,58910000.0
2009-06-05 01:13:00,66.658,66.667,66.658,66.66,35370000.0
2009-06-05 01:14:00,66.667,66.667,66.658,66.658,39090000.0
2009-06-05 01:15:00,66.687,66.687,66.674,66.685,23350000.0
2009-06-05 01:16:00,66.675,66.675,66.662,66.668,59640000.0
2009-06-05 01:17:00,66.659,66.665,66.659,66.659,56230000.0
2009-06-05 01:18:00,66.683,66.683,66.66,66.66,111810000.0
2009-06-05 01:20:00,66.674,66.699,66.674,66.693,80190000.0
2009-06-05 01:21:00,66.724,66.724,66.692,66.692,125980000.0
2009-06-05 01:22:00,66.681,66.687,66.68,66.687,91150000.0
2009-06-05 01:23:00,66.684,66.704,66.684,66.704,100280000.0
2009-06-05 01:24:00,66.694,66.694,66.679,66.679,51560000.0
2009-06-05 01:25:00,66.69,66.696,66.688,66.69,38880000.0
2009-06-05 01:26:00,66.698,66.709,66.686,66.706,27320000.0
2009-06-05 01:27:00,66.708,66.708,66.699,66.705,45000000.0
2009-06-05 01:28:00,66.699,66.704,66.693,66.704,25610000.0
2009-06-05 01:29:00,66.696,66.696,66.689,66.69,34510000.0
2009-06-05 01:30:00,66.708,66.719,66.685,66.697,47070000.0
2009-06-05 01:31:00,66.691,66.703,66.691,66.699,86800000.0
2009-06-05 01:32:00,66.712,66.724,66.71,66.71,102460000.0
2009-06-05 01:33:00,66.727,66.727,66.718,66.719,69840000.0
2009-06-05 01:34:00,66.72,66.735,66.72,66.729,66800000.0
2009-06-05 01:35:00,66.734,66.734,66.719,66.719,123910000.0
2009-06-05 01:36:00,66.745,66.745,66.716,66.716,99960000.0
2009-06-05 01:37:00,66.703,66.714,66.701,66.701,145790000.0
2009-06-05 01:38:00,66.692,66.706,66.692,66.706,120650000.0
2009-06-05 01:39:00,66.736,66.736,66.711,66.726,95600000.0
2009-06-05 01:40:00,66.72,66.726,66.72,66.72,64020000.0
2009-06-05 01:41:00,66.713,66.74,66.713,66.73,95180000.0
2009-06-05 01:42:00,66.742,66.742,66.713,66.713,62830000.0
2009-06-05 01:43:00,66.698,66.702,66.697,66.698,81470000.0
2009-06-05 01:44:00,66.708,66.715,66.698,66.698,70850000.0
2009-06-05 01:45:00,66.735,66.735,66.714,66.714,35890000.0
2009-06-05 01:46:00,66.699,66.708,66.699,66.704,64410000.0
2009-06-05 01:47:00,66.701,66.714,66.701,66.708,77710000.0
2009-06-05 01:48:00,66.726,66.726,66.7,66.7,124190000.0
2009-06-05 01:50:00,66.683,66.69,66.652,66.652,97890000.0
2009-06-05 01:51:00,66.674,66.675,66.664,66.669,78340000.0
2009-06-05 01:52:00,66.662,66.674,66.661,66.668,77660000.0
2009-06-05 01:53:00,66.672,66.691,66.656,66.676,52610000.0
2009-06-05 01:54:00,66.719,66.719,66.669,66.679,53050000.0
2009-06-05 01:55:00,66.669,66.676,66.669,66.67,63700000.0
2009-06-05 01:56:00,66.675,66.675,66.664,66.675,93500000.0
2009-06-05 01:57:00,66.664,66.664,66.642,66.65,63760000.0
2009-06-05 01:58:00,66.662,66.675,66.662,66.667,74530000.0
2009-06-05 02:01:00,66.659,66.674,66.659,66.668,49150000.0
2009-06-05 02:02:00,66.676,66.676,66.654,66.659,63190000.0
2009-06-05 02:03:00,66.687,66.687,66.68,66.68,78220000.0
2009-06-05 02:04:00,66.652,66.673,66.652,66.668,60920000.0
2009-06-05 02:05:00,66.677,66.677,66.66,66.66,68720000.0
2009-06-05 02:06:00,66.684,66.684,66.669,66.669,59020000.0
2009-06-05 02:07:00,66.664,66.681,66.664,66.68,10700000.0
2009-06-05 02:08:00,66.698,66.698,66.691,66.691,83520000.0
2009-06-05 02:09:00,66.716,66.716,66.697,66.698,61330000.0
2009-06-05 02:10:00,66.706,66.708,66.7,66.701,69960000.0
2009-06-05 02:11:00,66.688,66.695,66.681,66.681,65310000.0
2009-06-05 02:12:00,66.711,66.711,66.653,66.653,33450000.0
2009-06-05 02:13:00,66.643,66.671,66.643,66.671,53640000.0
2009-06-05 02:14:00,66.697,66.705,66.681,66.698,64500000.0
2009-06-05 02:15:00,66.724,66.724,66.688,66.689,98840000.0
2009-06-05 02:16:00,66.699,66.715,66.699,66.709,81400000.0
2009-06-05 02:17:00,66.701,66.713,66.692,66.713,81220000.0
2009-06-05 02:18:00,66.708,66.708,66.701,66.706,75520000.0
2009-06-05 02:19:00,66.719,66.727,66.719,66.722,74760000.0
2009-06-05 02:20:00,66.748,66.75,66.746,66.747,47180000.0
2009-06-05 02:21:00,66.733,66.733,66.722,66.727,45380000.0
2009-06-05 02:22:00,66.722,66.736,66.722,66.735,61720000.0
2009-06-05 02:23:00,66.731,66.744,66.731,66.732,91500000.0
2009-06-05 02:24:00,66.754,66.754,66.741,66.741,57400000.0
2009-06-05 02:25:00,66.748,66.752,66.733,66.747,64130000.0
2009-06-05 02:26:00,66.735,66.74,66.722,66.722,62500000.0
2009-06-05 02:27:00,66.743,66.743,66.713,66.717,12060000.0
2009-06-05 02:28:00,66.728,66.728,66.718,66.718,58150000.0
2009-06-05 02:29:00,66.732,66.763,66.732,66.763,66180000.0
2009-06-05 02:30:00,66.777,66.777,66.752,66.758,106500000.0
2009-06-05 02:31:00,66.767,66.767,66.76,66.762,91500000.0
2009-06-05 02:32:00,66.745,66.745,66.726,66.745,125390000.0
2009-06-05 02:33:00,66.775,66.775,66.734,66.749,114180000.0
2009-06-05 02:34:00,66.737,66.737,66.72,66.729,88870000.0
2009-06-05 02:35:00,66.723,66.763,66.723,66.763,59300000.0
2009-06-05 02:36:00,66.757,66.757,66.741,66.743,82970000.0
2009-06-05 02:37:00,66.734,66.746,66.734,66.745,58430000.0
2009-06-05 02:38:00,66.759,66.783,66.755,66.783,68510000.0
2009-06-05 02:39:00,66.775,66.775,66.763,66.775,71890000.0
2009-06-05 02:40:00,66.77,66.784,66.77,66.779,32000000.0
2009-06-05 02:41:00,66.77,66.777,66.77,66.777,53410000.0
2009-06-05 02:42:00,66.795,66.795,66.783,66.783,68920000.0
2009-06-05 02:43:00,66.789,66.796,66.779,66.779,106090000.0
2009-06-05 02:44:00,66.783,66.783,66.748,66.777,81100000.0
2009-06-05 02:45:00,66.784,66.784,66.77,66.77,87290000.0
2009-06-05 02:46:00,66.777,66.777,66.762,66.762,74260000.0
2009-06-05 02:47:00,66.767,66.767,66.759,66.766,71880000.0
2009-06-05 02:48:00,66.784,66.784,66.76,66.767,48520000.0
2009-06-05 02:49:00,66.777,66.78,66.777,66.777,47090000.0
2009-06-05 02:50:00,66.773,66.794,66.773,66.786,66770000.0
2009-06-05 02:51:00,66.762,66.775,66.762,66.767,84780000.0
2009-06-05 02:52:00,66.759,66.767,66.759,66.766,59940000.0
2009-06-05 02:53:00,66.777,66.777,66.76,66.76,67460000.0
2009-06-05 02:54:00,66.775,66.775,66.762,66.775,57620000.0
2009-06-05 02:55:00,66.773,66.783,66.771,66.771,11660000.0
2009-06-05 02:56:00,66.776,66.776,66.762,66.775,83150000.0
2009-06-05 02:57:00,66.805,66.805,66.772,66.772,62290000.0
2009-06-05 02:58:00,66.772,66.772,66.736,66.748,64920000.0
2009-06-05 02:59:00,66.755,66.755,66.751,66.754,58880000.0
2009-06-05 03:00:00,66.765,66.765,66.741,66.741,10340000.0
2009-06-05 03:01:00,66.751,66.763,66.745,66.759,61710000.0
2009-06-05 03:02:00,66.743,66.775,66.743,66.775,76360000.0
2009-06-05 03:03:00,66.772,66.772,66.753,66.765,65510000.0
2009-06-05 03:04:00,66.766,66.774,66.76,66.768,33860000.0
2009-06-05 03:05:00,66.78,66.794,66.78,66.793,55050000.0
2009-06-05 03:06:00,66.797,66.798,66.788,66.788,70780000.0
2009-06-05 03:07:00,66.769,66.782,66.765,66.767,103450000.0
2009-06-05 03:08:00,66.781,66.793,66.78,66.78,87090000.0
2009-06-05 03:09:00,66.805,66.805,66.783,66.787,83810000.0
2009-06-05 03:10:00,66.794,66.794,66.771,66.788,73350000.0
2009-06-05 03:11:00,66.778,66.793,66.772,66.788,70720000.0
2009-06-05 03:12:00,66.803,66.803,66.783,66.795,48940000.0
2009-06-05 03:13:00,66.786,66.787,66.779,66.786,47820000.0
2009-06-05 03:14:00,66.782,66.805,66.782,66.805,59070000.0
2009-06-05 03:15:00,66.797,66.803,66.792,66.798,82090000.0
2009-06-05 03:16:00,66.793,66.812,66.793,66.808,60670000.0
2009-06-05 03:17:00,66.81,66.823,66.803,66.823,66220000.0
2009-06-05 03:18:00,66.819,66.835,66.816,66.818,58520000.0
2009-06-05 03:19:00,66.826,66.826,66.819,66.822,7170000.0
2009-06-05 03:20:00,66.829,66.85,66.829,66.85,52430000.0
2009-06-05 03:21:00,66.838,66.838,66.819,66.831,10000000.0
2009-06-05 03:22:00,66.826,66.826,66.818,66.818,105100000.0
2009-06-05 03:23:00,66.828,66.837,66.817,66.837,84560000.0
2009-06-05 03:24:00,66.835,66.835,66.807,66.826,83100000.0
2009-06-05 03:25:00,66.817,66.83,66.805,66.826,70660000.0
2009-06-05 03:26:00,66.801,66.814,66.794,66.794,68840000.0
2009-06-05 03:27:00,66.818,66.82,66.802,66.802,49160000.0
2009-06-05 03:28:00,66.803,66.812,66.793,66.812,49670000.0
2009-06-05 03:29:00,66.808,66.812,66.803,66.808,61930000.0
2009-06-05 03:30:00,66.822,66.822,66.807,66.811,83940000.0
2009-06-05 03:31:00,66.8,66.815,66.8,66.801,63540000.0
2009-06-05 03:32:00,66.809,66.823,66.809,66.819,70140000.0
2009-06-05 03:33:00,66.826,66.832,66.812,66.82,54530000.0
2009-06-05 03:34:00,66.812,66.839,66.812,66.839,5450000.0
2009-06-05 03:35:00,66.841,66.853,66.834,66.834,65910000.0
2009-06-05 03:36:00,66.847,66.854,66.836,66.854,59520000.0
2009-06-05 03:37:00,66.855,66.874,66.854,66.864,14270000.0
2009-06-05 03:38:00,66.879,66.893,66.866,66.879,63400000.0
2009-06-05 03:39:00,66.901,66.901,66.875,66.887,56790000.0
2009-06-05 03:40:00,66.893,66.902,66.893,66.893,12250000.0
2009-06-05 03:41:00,66.901,66.919,66.893,66.901,66380000.0
2009-06-05 03:42:00,66.926,66.932,66.908,66.932,59600000.0
2009-06-05 03:43:00,66.933,66.94,66.925,66.934,11850000.0
2009-06-05 03:44:00,66.908,66.911,66.892,66.901,64820000.0
2009-06-05 03:45:00,66.922,66.922,66.89,66.899,56970000.0
2009-06-05 03:46:00,66.884,66.893,66.884,66.89,11820000.0
2009-06-05 03:47:00,66.885,66.886,66.87,66.87,79980000.0
2009-06-05 03:48:00,66.886,66.892,66.873,66.884,70150000.0
2009-06-05 03:49:00,66.907,66.909,66.905,66.908,35900000.0
2009-06-05 03:50:00,66.901,66.914,66.901,66.906,55190000.0
2009-06-05 03:51:00,66.913,66.913,66.897,66.909,66590000.0
2009-06-05 03:52:00,66.915,66.915,66.886,66.889,103880000.0
2009-06-05 03:53:00,66.895,66.895,66.873,66.887,86530000.0
2009-06-05 03:54:00,66.896,66.9,66.88,66.896,84340000.0
2009-06-05 03:55:00,66.889,66.905,66.886,66.889,71610000.0
2009-06-05 03:56:00,66.9,66.911,66.894,66.908,72400000.0
2009-06-05 03:57:00,66.883,66.904,66.883,66.904,49770000.0
2009-06-05 03:58:00,66.887,66.903,66.882,66.896,45380000.0
2009-06-05 03:59:00,66.888,66.895,66.883,66.895,61490000.0
2009-06-05 04:00:00,66.903,66.903,66.884,66.89,83850000.0
2009-06-05 04:01:00,66.898,66.899,66.897,66.898,60910000.0
2009-06-05 04:02:00,66.906,66.906,66.891,66.899,62250000.0
2009-06-05 04:03:00,66.905,66.905,66.892,66.898,55830000.0
2009-06-05 04:04:00,66.901,66.914,66.901,66.914,4320000.0
2009-06-05 04:05:00,66.918,66.925,66.913,66.925,65550000.0
2009-06-05 04:06:00,66.932,66.932,66.915,66.92,54130000.0
2009-06-05 04:07:00,66.909,66.916,66.909,66.916,7330000.0
2009-06-05 04:08:00,66.929,66.939,66.924,66.935,55500000.0
2009-06-05 04:09:00,66.911,66.918,66.9,66.9,10380000.0
2009-06-05 04:10:00,66.911,66.921,66.903,66.907,67690000.0
2009-06-05 04:11:00,66.91,66.924,66.903,66.924,55460000.0
2009-06-05 04:12:00,66.926,66.926,66.899,66.915,10530000.0
2009-06-05 04:13:00,66.919,66.924,66.919,66.924,4320000.0
2009-06-05 04:14:00,66.933,66.933,66.916,66.919,61790000.0
2009-06-05 04:15:00,66.935,66.935,66.91,66.914,9770000.0
2009-06-05 04:17:00,66.921,66.926,66.921,66.925,64550000.0
2009-06-05 04:18:00,66.935,66.935,66.911,66.911,62210000.0
2009-06-05 04:19:00,66.909,66.912,66.906,66.906,13150000.0
2009-06-05 04:20:00,66.907,66.91,66.893,66.906,74560000.0
2009-06-05 04:21:00,66.916,66.916,66.903,66.908,59970000.0
2009-06-05 04:22:00,66.892,66.902,66.892,66.901,9780000.0
2009-06-05 04:23:00,66.897,66.905,66.891,66.899,79950000.0
2009-06-05 04:24:00,66.916,66.916,66.895,66.904,69800000.0
2009-06-05 04:25:00,66.909,66.914,66.893,66.914,72330000.0
2009-06-05 04:26:00,66.904,66.904,66.889,66.889,47590000.0
2009-06-05 04:27:00,66.912,66.912,66.881,66.881,45060000.0
2009-06-05 04:28:00,66.898,66.898,66.889,66.889,62500000.0
2009-06-05 04:29:00,66.879,66.884,66.871,66.871,85930000.0
2009-06-05 04:30:00,66.894,66.894,66.871,66.887,64880000.0
2009-06-05 04:31:00,66.894,66.894,66.875,66.894,68910000.0
2009-06-05 04:32:00,66.889,66.897,66.889,66.895,64240000.0
2009-06-05 04:33:00,66.896,66.896,66.884,66.884,5080000.0
2009-06-05 04:34:00,66.873,66.892,66.873,66.877,111240000.0
2009-06-05 04:35:00,66.871,66.892,66.871,66.879,91000000.0
2009-06-05 04:36:00,66.904,66.904,66.879,66.879,86220000.0
2009-06-05 04:37:00,66.891,66.898,66.89,66.896,76550000.0
2009-06-05 04:38:00,66.895,66.895,66.879,66.879,75520000.0
2009-06-05 04:39:00,66.905,66.905,66.881,66.881,46650000.0
2009-06-05 04:40:00,66.888,66.902,66.883,66.883,44850000.0
2009-06-05 04:41:00,66.89,66.914,66.89,66.905,60850000.0
2009-06-05 04:42:00,66.937,66.946,66.91,66.935,88730000.0
2009-06-05 04:43:00,66.944,66.95,66.923,66.95,66290000.0
2009-06-05 04:44:00,66.921,66.94,66.905,66.905,69750000.0
2009-06-05 04:45:00,66.925,66.931,66.908,66.917,54950000.0
2009-06-05 04:46:00,66.911,66.912,66.894,66.898,16420000.0
2009-06-05 04:47:00,66.91,66.922,66.904,66.922,57990000.0
2009-06-05 04:48:00,66.926,66.926,66.903,66.915,9950000.0
2009-06-05 04:49:00,66.907,66.924,66.905,66.911,69190000.0
2009-06-05 04:50:00,66.92,66.933,66.904,66.916,61880000.0
2009-06-05 04:51:00,66.92,66.92,66.908,66.909,11830000.0
2009-06-05 04:52:00,66.914,66.914,66.904,66.908,34420000.0
2009-06-05 04:53:00,66.897,66.904,66.882,66.882,59030000.0
2009-06-05 04:54:00,66.899,66.912,66.891,66.906,71580000.0
2009-06-05 04:55:00,66.899,66.921,66.899,66.914,109490000.0
2009-06-05 04:56:00,66.926,66.932,66.915,66.926,91240000.0
2009-06-05 04:57:00,66.944,66.944,66.91,66.918,82440000.0
2009-06-05 04:58:00,66.903,66.944,66.903,66.944,77470000.0
2009-06-05 04:59:00,66.921,66.93,66.888,66.901,73400000.0
2009-06-05 05:00:00,66.903,66.903,66.861,66.861,50420000.0
2009-06-05 05:01:00,66.871,66.899,66.871,66.896,42760000.0
2009-06-05 05:02:00,66.882,66.922,66.882,66.922,61110000.0
2009-06-05 05:03:00,66.914,66.914,66.895,66.898,86750000.0
2009-06-05 05:04:00,66.916,66.916,66.888,66.891,57830000.0
2009-06-05 05:05:00,66.901,66.912,66.891,66.899,66730000.0
2009-06-05 05:06:00,66.917,66.939,66.895,66.934,62550000.0
2009-06-05 05:07:00,66.935,66.95,66.935,66.941,11490000.0
2009-06-05 05:08:00,66.944,66.944,66.916,66.929,72150000.0
2009-06-05 05:09:00,66.938,66.942,66.923,66.934,72010000.0
2009-06-05 05:10:00,66.921,66.935,66.921,66.935,32560000.0
2009-06-05 05:11:00,66.921,66.935,66.921,66.935,58260000.0
2009-06-05 05:12:00,66.954,66.954,66.925,66.944,71280000.0
2009-06-05 05:13:00,66.929,66.947,66.929,66.935,110470000.0
2009-06-05 05:14:00,66.928,66.938,66.926,66.929,91140000.0
2009-06-05 05:15:00,66.943,66.943,66.903,66.924,85100000.0
2009-06-05 05:16:00,66.919,66.93,66.908,66.918,76490000.0
2009-06-05 05:17:00,66.913,66.943,66.913,66.93,69840000.0
2009-06-05 05:18:00,66.953,66.953,66.934,66.938,52220000.0
2009-06-05 05:19:00,66.955,66.955,66.941,66.947,47280000.0
2009-06-05 05:20:00,66.938,66.951,66.933,66.933,56710000.0
2009-06-05 05:21:00,66.934,66.943,66.925,66.937,83250000.0
2009-06-05 05:22:00,66.93,66.954,66.93,66.948,58540000.0
2009-06-05 05:23:00,66.939,66.951,66.933,66.948,63090000.0
2009-06-05 05:24:00,66.956,66.956,66.936,66.947,61760000.0
2009-06-05 05:25:00,66.94,66.944,66.932,66.932,10570000.0
2009-06-05 05:26:00,66.938,66.945,66.93,66.93,62980000.0
2009-06-05 05:27:00,66.954,66.954,66.922,66.922,83790000.0
2009-06-05 05:28:00,66.912,66.933,66.912,66.921,64650000.0
2009-06-05 05:29:00,66.93,66.933,66.922,66.929,78310000.0
2009-06-05 05:30:00,66.933,66.936,66.914,66.936,58170000.0
2009-06-05 05:31:00,66.923,66.951,66.923,66.939,13350000.0
2009-06-05 05:32:00,66.94,66.954,66.94,66.947,70010000.0
2009-06-05 05:33:00,66.924,66.924,66.911,66.917,58480000.0
2009-06-05 05:34:00,66.921,66.927,66.91,66.91,15260000.0
2009-06-05 05:35:00,66.909,66.913,66.904,66.908,24810000.0
2009-06-05 05:36:00,66.89,66.913,66.886,66.888,40820000.0
2009-06-05 05:37:00,66.899,66.914,66.893,66.914,27430000.0
2009-06-05 05:38:00,66.904,66.936,66.9,66.931,33630000.0
2009-06-05 05:39:00,66.944,66.944,66.932,66.932,44970000.0
2009-06-05 05:40:00,66.918,66.931,66.914,66.926,78400000.0
2009-06-05 05:41:00,66.912,66.961,66.912,66.961,94380000.0
2009-06-05 05:42:00,66.955,66.955,66.936,66.945,52860000.0
2009-06-05 05:43:00,66.931,66.944,66.931,66.944,66570000.0
2009-06-05 05:44:00,66.927,66.933,66.919,66.933,106300000.0
2009-06-05 05:45:00,66.944,66.944,66.922,66.932,91000000.0
2009-06-05 05:46:00,66.912,66.922,66.902,66.915,137450000.0
2009-06-05 05:47:00,66.922,66.944,66.922,66.944,112130000.0
2009-06-05 05:48:00,66.933,66.933,66.902,66.922,87230000.0
2009-06-05 05:49:00,66.918,66.924,66.911,66.924,65400000.0
2009-06-05 05:50:00,66.94,66.945,66.922,66.945,88090000.0
2009-06-05 05:51:00,66.933,66.933,66.913,66.913,63990000.0
2009-06-05 05:52:00,66.913,66.92,66.901,66.901,73010000.0
2009-06-05 05:53:00,66.906,66.906,66.892,66.898,71110000.0
2009-06-05 05:54:00,66.903,66.903,66.893,66.899,34630000.0
2009-06-05 05:55:00,66.875,66.884,66.864,66.884,58880000.0
2009-06-05 05:56:00,66.876,66.888,66.855,66.872,70000000.0
2009-06-05 05:57:00,66.888,66.895,66.882,66.886,107040000.0
2009-06-05 05:58:00,66.897,66.912,66.881,66.889,84240000.0
2009-06-05 05:59:00,66.903,66.921,66.903,66.916,89800000.0
2009-06-05 06:00:00,66.927,66.941,66.904,66.921,75750000.0
2009-06-05 06:01:00,66.917,66.926,66.911,66.917,74610000.0
2009-06-05 06:02:00,66.915,66.924,66.9,66.91,47780000.0
2009-06-05 06:03:00,66.932,66.932,66.913,66.926,47190000.0
2009-06-05 06:04:00,66.918,66.926,66.913,66.926,65330000.0
2009-06-05 06:05:00,66.926,66.926,66.903,66.909,91010000.0
2009-06-05 06:06:00,66.913,66.913,66.894,66.907,68030000.0
2009-06-05 06:07:00,66.911,66.923,66.904,66.919,67850000.0
2009-06-05 06:08:00,66.922,66.922,66.905,66.909,61560000.0
2009-06-05 06:09:00,66.918,66.918,66.903,66.912,7710000.0
2009-06-05 06:10:00,66.916,66.918,66.91,66.917,75990000.0
2009-06-05 06:11:00,66.918,66.927,66.918,66.926,76730000.0
2009-06-05 06:12:00,66.918,66.923,66.909,66.917,59760000.0
2009-06-05 06:13:00,66.92,66.933,66.913,66.933,21660000.0
2009-06-05 06:14:00,66.931,66.964,66.928,66.955,69390000.0
2009-06-05 06:15:00,66.929,66.942,66.923,66.923,44400000.0
2009-06-05 06:16:00,66.928,66.932,66.911,66.925,81280000.0
2009-06-05 06:17:00,66.917,66.924,66.912,66.912,100530000.0
2009-06-05 06:18:00,66.935,66.935,66.913,66.924,78930000.0
2009-06-05 06:19:00,66.91,66.924,66.91,66.924,47430000.0
2009-06-05 06:20:00,66.926,66.929,66.925,66.927,63590000.0
2009-06-05 06:21:00,66.943,66.943,66.913,66.931,93090000.0
2009-06-05 06:22:00,66.913,66.926,66.913,66.926,51450000.0
2009-06-05 06:23:00,66.912,66.925,66.912,66.919,39310000.0
2009-06-05 06:24:00,66.939,66.94,66.932,66.932,65290000.0
2009-06-05 06:25:00,66.919,66.923,66.901,66.912,46180000.0
2009-06-05 06:26:00,66.917,66.924,66.911,66.924,73290000.0
2009-06-05 06:27:00,66.947,66.947,66.921,66.921,58590000.0
2009-06-05 06:28:00,66.912,66.934,66.912,66.934,34770000.0
2009-06-05 06:29:00,66.93,66.943,66.919,66.935,63320000.0
2009-06-05 06:30:00,66.946,66.946,66.922,66.925,49840000.0
2009-06-05 06:31:00,66.936,66.941,66.93,66.936,30640000.0
2009-06-05 06:32:00,66.945,66.95,66.94,66.947,38200000.0
2009-06-05 06:33:00,66.961,66.961,66.925,66.948,86560000.0
2009-06-05 06:34:00,66.94,66.951,66.924,66.948,93930000.0
2009-06-05 06:35:00,66.955,66.955,66.941,66.941,118340000.0
2009-06-05 06:37:00,66.958,66.96,66.957,66.958,65270000.0
2009-06-05 06:38:00,66.949,66.957,66.949,66.95,34830000.0
2009-06-05 06:39:00,66.947,66.955,66.94,66.94,46820000.0
2009-06-05 06:40:00,66.948,66.949,66.948,66.949,57490000.0
2009-06-05 06:41:00,66.944,66.944,66.933,66.941,129960000.0
2009-06-05 06:42:00,66.956,66.956,66.949,66.949,66060000.0
2009-06-05 06:43:00,66.948,66.957,66.944,66.949,32140000.0
2009-06-05 06:44:00,66.948,66.949,66.947,66.948,34380000.0
2009-06-05 06:45:00,66.954,66.954,66.939,66.949,22170000.0
2009-06-05 06:46:00,66.946,66.953,66.934,66.953,63420000.0
2009-06-05 06:47:00,66.943,66.943,66.922,66.922,53610000.0
2009-06-05 06:48:00,66.946,66.946,66.924,66.935,104120000.0
2009-06-05 06:49:00,66.922,66.943,66.922,66.938,113500000.0
2009-06-05 06:50:00,66.944,66.944,66.931,66.944,70860000.0
2009-06-05 06:51:00,66.956,66.958,66.947,66.955,119150000.0
2009-06-05 06:52:00,66.959,66.966,66.959,66.966,90270000.0
2009-06-05 06:53:00,66.948,66.965,66.942,66.956,99190000.0
2009-06-05 06:54:00,66.974,66.974,66.949,66.949,44370000.0
2009-06-05 06:55:00,66.949,66.952,66.938,66.938,42350000.0
2009-06-05 06:56:00,66.95,66.963,66.949,66.951,24060000.0
2009-06-05 06:57:00,66.974,66.974,66.953,66.96,43110000.0
2009-06-05 06:58:00,66.97,66.985,66.965,66.985,30650000.0
2009-06-05 06:59:00,66.97,66.976,66.97,66.976,36860000.0
2009-06-05 07:00:00,66.985,66.985,66.974,66.978,46030000.0
2009-06-05 07:02:00,66.955,66.97,66.936,66.942,105410000.0
2009-06-05 07:03:00,66.962,66.962,66.936,66.938,62260000.0
2009-06-05 07:04:00,66.947,66.955,66.943,66.955,73290000.0
2009-06-05 07:05:00,66.941,66.956,66.941,66.956,113140000.0
2009-06-05 07:06:00,66.962,66.962,66.94,66.953,106320000.0
2009-06-05 07:07:00,66.942,66.946,66.939,66.941,141300000.0
2009-06-05 07:08:00,66.945,66.954,66.943,66.951,122740000.0
2009-06-05 07:09:00,66.956,66.956,66.939,66.948,105300000.0
2009-06-05 07:10:00,66.944,66.944,66.931,66.931,65000000.0
2009-06-05 07:11:00,66.937,66.943,66.932,66.932,100280000.0
2009-06-05 07:12:00,66.951,66.963,66.945,66.963,67430000.0
2009-06-05 07:13:00,66.958,66.962,66.957,66.958,78390000.0
2009-06-05 07:14:00,66.955,66.972,66.944,66.972,72210000.0
2009-06-05 07:15:00,66.967,66.967,66.95,66.958,38180000.0
2009-06-05 07:16:00,66.955,66.955,66.944,66.946,63740000.0
2009-06-05 07:17:00,66.946,66.946,66.931,66.944,82210000.0
2009-06-05 07:18:00,66.953,66.953,66.932,66.943,123990000.0
2009-06-05 07:19:00,66.935,66.943,66.92,66.93,92210000.0
2009-06-05 07:20:00,66.929,66.944,66.922,66.929,94470000.0
2009-06-05 07:21:00,66.944,66.944,66.915,66.943,76690000.0
2009-06-05 07:22:00,66.934,66.94,66.914,66.929,78720000.0
2009-06-05 07:23:00,66.907,66.923,66.896,66.908,50790000.0
2009-06-05 07:24:00,66.916,66.923,66.903,66.923,54070000.0
2009-06-05 07:25:00,66.903,66.921,66.903,66.916,63720000.0
2009-06-05 07:26:00,66.903,66.922,66.903,66.916,91370000.0
2009-06-05 07:27:00,66.943,66.943,66.901,66.901,64900000.0
2009-06-05 07:28:00,66.916,66.916,66.902,66.914,74980000.0
2009-06-05 07:29:00,66.909,66.914,66.902,66.914,62710000.0
2009-06-05 07:30:00,66.921,66.921,66.894,66.904,18640000.0
2009-06-05 07:31:00,66.911,66.921,66.902,66.902,143340000.0
2009-06-05 07:32:00,66.893,66.912,66.893,66.9,116140000.0
2009-06-05 07:33:00,66.924,66.924,66.893,66.907,95150000.0
2009-06-05 07:34:00,66.896,66.897,66.884,66.897,68490000.0
2009-06-05 07:35:00,66.894,66.894,66.875,66.875,98970000.0
2009-06-05 07:36:00,66.894,66.894,66.875,66.879,66470000.0
2009-06-05 07:37:00,66.886,66.896,66.871,66.896,79960000.0
2009-06-05 07:38:00,66.873,66.883,66.872,66.872,69180000.0
2009-06-05 07:39:00,66.892,66.892,66.873,66.873,41640000.0
2009-06-05 07:40:00,66.876,66.876,66.865,66.875,60990000.0
2009-06-05 07:41:00,66.879,66.883,66.872,66.873,80580000.0
2009-06-05 07:42:00,66.904,66.904,66.877,66.893,111010000.0
2009-06-05 07:43:00,66.892,66.895,66.882,66.89,96880000.0
2009-06-05 07:44:00,66.878,66.89,66.874,66.884,88810000.0
2009-06-05 07:45:00,66.894,66.894,66.864,66.87,79310000.0
2009-06-05 07:46:00,66.889,66.894,66.87,66.887,86110000.0
2009-06-05 07:47:00,66.877,66.88,66.876,66.877,48670000.0
2009-06-05 07:48:00,66.882,66.89,66.85,66.875,51030000.0
2009-06-05 07:49:00,66.882,66.882,66.865,66.871,67510000.0
2009-06-05 07:50:00,66.861,66.89,66.861,66.885,89780000.0
2009-06-05 07:51:00,66.905,66.91,66.878,66.903,68880000.0
2009-06-05 07:52:00,66.909,66.913,66.902,66.909,79380000.0
2009-06-05 07:53:00,66.891,66.912,66.891,66.907,59490000.0
2009-06-05 07:54:00,66.913,66.919,66.902,66.902,11150000.0
2009-06-05 07:55:00,66.916,66.916,66.903,66.916,28600000.0
2009-06-05 07:56:00,66.909,66.914,66.895,66.898,39490000.0
2009-06-05 07:57:00,66.932,66.932,66.899,66.909,46230000.0
2009-06-05 07:58:00,66.916,66.916,66.901,66.901,86960000.0
2009-06-05 07:59:00,66.906,66.915,66.891,66.897,109520000.0
2009-06-05 08:00:00,66.927,66.927,66.886,66.897,64040000.0
2009-06-05 08:01:00,66.909,66.922,66.903,66.903,73740000.0
2009-06-05 08:02:00,66.914,66.914,66.893,66.908,121810000.0
2009-06-05 08:03:00,66.915,66.915,66.876,66.876,105610000.0
2009-06-05 08:04:00,66.88,66.896,66.88,66.896,145290000.0
2009-06-05 08:05:00,66.901,66.942,66.895,66.942,123560000.0
2009-06-05 08:06:00,66.964,66.964,66.932,66.947,100070000.0
2009-06-05 08:07:00,66.951,66.965,66.951,66.959,72200000.0
2009-06-05 08:08:00,66.959,66.964,66.95,66.964,95910000.0
2009-06-05 08:09:00,66.974,66.974,66.951,66.951,70860000.0
2009-06-05 08:10:00,66.957,66.965,66.95,66.958,78420000.0
2009-06-05 08:11:00,66.954,66.957,66.941,66.957,75870000.0
2009-06-05 08:12:00,66.954,66.954,66.942,66.948,37980000.0
2009-06-05 08:13:00,66.931,66.943,66.922,66.926,64410000.0
2009-06-05 08:14:00,66.937,66.937,66.92,66.936,74310000.0
2009-06-05 08:15:00,66.955,66.955,66.931,66.94,120660000.0
2009-06-05 08:16:00,66.944,66.949,66.915,66.938,99600000.0
2009-06-05 08:17:00,66.931,66.96,66.928,66.943,92600000.0
2009-06-05 08:18:00,66.94,66.953,66.935,66.946,77980000.0
2009-06-05 08:19:00,66.941,66.955,66.941,66.955,77510000.0
2009-06-05 08:20:00,66.961,66.975,66.961,66.975,50540000.0
2009-06-05 08:21:00,66.985,66.985,66.962,66.969,48100000.0
2009-06-05 08:22:00,66.97,66.982,66.96,66.96,63940000.0
2009-06-05 08:23:00,66.969,66.982,66.965,66.976,93110000.0
2009-06-05 08:24:00,66.994,66.994,66.952,66.955,73090000.0
2009-06-05 08:25:00,66.951,66.962,66.942,66.942,71830000.0
2009-06-05 08:26:00,66.95,66.964,66.944,66.964,62670000.0
2009-06-05 08:27:00,66.974,66.974,66.953,66.966,16760000.0
2009-06-05 08:28:00,66.952,66.959,66.95,66.95,72910000.0
2009-06-05 08:29:00,66.956,66.956,66.927,66.94,88880000.0
2009-06-05 08:30:00,66.945,66.945,66.924,66.944,73380000.0
2009-06-05 08:31:00,66.938,66.952,66.933,66.938,44550000.0
2009-06-05 08:32:00,66.947,66.954,66.934,66.947,58950000.0
2009-06-05 08:33:00,66.963,66.963,66.943,66.958,80460000.0
2009-06-05 08:34:00,66.94,66.948,66.938,66.938,117140000.0
2009-06-05 08:35:00,66.948,66.963,66.939,66.957,86270000.0
2009-06-05 08:36:00,66.975,66.976,66.951,66.976,101090000.0
2009-06-05 08:37:00,66.966,67.01,66.966,66.994,77110000.0
2009-06-05 08:38:00,67.008,67.023,67.005,67.009,79640000.0
2009-06-05 08:39:00,67.011,67.011,66.987,67.007,55410000.0
2009-06-05 08:40:00,67.019,67.032,67.011,67.032,54710000.0
2009-06-05 08:41:00,67.033,67.062,67.033,67.055,66560000.0
2009-06-05 08:42:00,67.059,67.059,67.017,67.021,94360000.0
2009-06-05 08:43:00,67.011,67.034,67.011,67.034,70240000.0
2009-06-05 08:44:00,67.03,67.054,67.023,67.039,74530000.0
2009-06-05 08:45:00,67.056,67.056,67.032,67.048,63840000.0
2009-06-05 08:46:00,67.043,67.046,67.029,67.03,12780000.0
2009-06-05 08:47:00,67.016,67.027,67.002,67.002,63260000.0
2009-06-05 08:48:00,67.011,67.014,66.986,66.989,13950000.0
2009-06-05 08:49:00,66.967,66.981,66.958,66.98,22290000.0
2009-06-05 08:50:00,66.958,66.976,66.951,66.97,19010000.0
2009-06-05 08:51:00,66.993,66.993,66.969,66.971,13750000.0
2009-06-05 08:52:00,66.955,66.964,66.953,66.961,14690000.0
2009-06-05 08:53:00,66.956,66.963,66.953,66.96,13330000.0
2009-06-05 08:54:00,66.961,66.961,66.944,66.945,7890000.0
2009-06-05 08:55:00,66.939,66.954,66.939,66.954,23170000.0
2009-06-05 08:56:00,66.936,66.955,66.936,66.955,10360000.0
2009-06-05 08:57:00,66.962,66.963,66.941,66.963,16710000.0
2009-06-05 08:58:00,66.953,66.961,66.947,66.957,13990000.0
2009-06-05 08:59:00,66.975,66.975,66.964,66.968,17310000.0
2009-06-05 09:00:00,66.97,66.97,66.954,66.966,12800000.0
2009-06-05 09:01:00,66.941,66.955,66.93,66.935,16210000.0
2009-06-05 09:02:00,66.932,66.947,66.926,66.941,14500000.0
2009-06-05 09:03:00,66.95,66.95,66.915,66.946,19580000.0
2009-06-05 09:04:00,66.937,66.937,66.928,66.933,18600000.0
2009-06-05 09:05:00,66.927,66.927,66.913,66.915,11690000.0
2009-06-05 09:06:00,66.917,66.917,66.887,66.894,7930000.0
2009-06-05 09:07:00,66.893,66.905,66.869,66.869,9470000.0
2009-06-05 09:08:00,66.88,66.885,66.871,66.885,18780000.0
2009-06-05 09:09:00,66.889,66.891,66.876,66.886,18910000.0
2009-06-05 09:10:00,66.901,66.919,66.898,66.917,14830000.0
2009-06-05 09:11:00,66.907,66.916,66.904,66.912,13010000.0
2009-06-05 09:12:00,66.909,66.909,66.89,66.896,8270000.0
2009-06-05 09:13:00,66.894,66.896,66.88,66.892,16610000.0
2009-06-05 09:14:00,66.893,66.91,66.893,66.899,10150000.0
2009-06-05 09:15:00,66.911,66.911,66.898,66.91,15580000.0
2009-06-05 09:16:00,66.927,66.929,66.922,66.929,16950000.0
2009-06-05 09:17:00,66.916,66.931,66.916,66.924,13000000.0
2009-06-05 09:18:00,66.964,66.964,66.936,66.936,10360000.0
2009-06-05 09:19:00,66.944,66.944,66.918,66.918,20300000.0
2009-06-05 09:20:00,66.934,66.969,66.934,66.967,10150000.0
2009-06-05 09:21:00,66.992,66.992,66.977,66.991,8680000.0
2009-06-05 09:22:00,66.974,66.974,66.943,66.944,8450000.0
2009-06-05 09:23:00,66.963,66.963,66.946,66.955,9770000.0
2009-06-05 09:24:00,66.977,66.977,66.927,66.94,15400000.0
2009-06-05 09:25:00,66.944,66.944,66.932,66.936,12070000.0
2009-06-05 09:26:00,66.935,66.943,66.935,66.942,8840000.0
2009-06-05 09:27:00,66.956,66.956,66.918,66.923,8080000.0
2009-06-05 09:28:00,66.916,66.93,66.913,66.914,18080000.0
2009-06-05 09:29:00,66.943,66.951,66.93,66.938,15580000.0
2009-06-05 09:30:00,66.964,66.964,66.934,66.963,16960000.0
2009-06-05 09:31:00,66.96,66.97,66.953,66.965,14550000.0
2009-06-05 09:32:00,66.957,66.97,66.954,66.957,13560000.0
2009-06-05 09:33:00,66.972,66.973,66.961,66.973,12250000.0
2009-06-05 09:34:00,66.959,66.976,66.959,66.976,17400000.0
2009-06-05 09:35:00,66.982,66.993,66.979,66.985,13720000.0
2009-06-05 09:36:00,66.995,66.995,66.949,66.958,12810000.0
2009-06-05 09:37:00,66.95,66.974,66.944,66.974,20920000.0
2009-06-05 09:38:00,66.954,66.963,66.937,66.961,19800000.0
2009-06-05 09:39:00,66.965,66.965,66.947,66.956,12820000.0
2009-06-05 09:40:00,66.945,66.979,66.94,66.979,12630000.0
2009-06-05 09:41:00,66.991,66.991,66.968,66.968,16570000.0
2009-06-05 09:42:00,66.987,66.987,66.963,66.97,18450000.0
2009-06-05 09:43:00,66.972,66.972,66.956,66.969,12780000.0
2009-06-05 09:44:00,66.977,66.981,66.957,66.957,7150000.0
2009-06-05 09:45:00,66.958,66.979,66.952,66.952,16990000.0
2009-06-05 09:46:00,66.957,66.972,66.946,66.972,14970000.0
2009-06-05 09:47:00,66.978,66.995,66.978,66.984,12960000.0
2009-06-05 09:48:00,67.004,67.004,66.973,66.981,18080000.0
2009-06-05 09:49:00,66.967,66.976,66.957,66.957,13530000.0
2009-06-05 09:50:00,66.968,66.971,66.955,66.957,14280000.0
2009-06-05 09:51:00,66.971,66.971,66.884,66.92,17930000.0
2009-06-05 09:52:00,66.916,66.929,66.907,66.914,13540000.0
2009-06-05 09:53:00,66.923,66.923,66.912,66.913,8260000.0
2009-06-05 09:54:00,66.942,66.942,66.911,66.925,14090000.0
2009-06-05 09:55:00,66.911,66.924,66.906,66.924,16720000.0
2009-06-05 09:56:00,66.916,66.916,66.881,66.884,11660000.0
2009-06-05 09:57:00,66.89,66.89,66.872,66.875,9210000.0
2009-06-05 09:58:00,66.891,66.893,66.873,66.874,12440000.0
2009-06-05 09:59:00,66.871,66.88,66.867,66.88,11080000.0
2009-06-05 10:00:00,66.903,66.903,66.875,66.876,12960000.0
2009-06-05 10:01:00,66.873,66.89,66.873,66.887,17140000.0
2009-06-05 10:02:00,66.895,66.9,66.88,66.88,16170000.0
2009-06-05 10:03:00,66.906,66.919,66.903,66.913,13900000.0
2009-06-05 10:04:00,66.926,66.931,66.909,66.909,15090000.0
2009-06-05 10:05:00,66.925,66.925,66.906,66.916,14500000.0
2009-06-05 10:06:00,66.92,66.92,66.897,66.903,9620000.0
2009-06-05 10:07:00,66.916,66.924,66.907,66.924,19950000.0
2009-06-05 10:08:00,66.907,66.925,66.905,66.923,12400000.0
2009-06-05 10:09:00,66.919,66.919,66.89,66.89,13150000.0
2009-06-05 10:10:00,66.88,66.885,66.877,66.885,9620000.0
2009-06-05 10:11:00,66.877,66.898,66.877,66.897,14270000.0
2009-06-05 10:12:00,66.905,66.905,66.882,66.882,14640000.0
2009-06-05 10:13:00,66.888,66.888,66.86,66.86,3950000.0
2009-06-05 10:14:00,66.861,66.861,66.848,66.852,9210000.0
2009-06-05 10:15:00,66.87,66.87,66.841,66.864,13520000.0
2009-06-05 10:16:00,66.855,66.873,66.843,66.873,16600000.0
2009-06-05 10:17:00,66.873,66.88,66.873,66.879,7890000.0
2009-06-05 10:18:00,66.891,66.895,66.863,66.865,12780000.0
2009-06-05 10:19:00,66.854,66.873,66.854,66.873,10740000.0
2009-06-05 10:20:00,66.854,66.872,66.853,66.86,13540000.0
2009-06-05 10:21:00,66.87,66.87,66.849,66.866,20280000.0
2009-06-05 10:22:00,66.851,66.866,66.851,66.86,15400000.0
2009-06-05 10:23:00,66.864,66.869,66.859,66.863,10710000.0
2009-06-05 10:24:00,66.886,66.886,66.823,66.841,15210000.0
2009-06-05 10:25:00,66.84,66.848,66.838,66.843,11130000.0
2009-06-05 10:26:00,66.866,66.873,66.846,66.872,18980000.0
2009-06-05 10:27:00,66.886,66.886,66.861,66.868,10320000.0
2009-06-05 10:28:00,66.853,66.87,66.853,66.868,18210000.0
2009-06-05 10:29:00,66.845,66.869,66.838,66.869,12250000.0
2009-06-05 10:30:00,66.888,66.888,66.858,66.858,19240000.0
2009-06-05 10:31:00,66.874,66.874,66.862,66.862,17890000.0
2009-06-05 10:32:00,66.862,66.872,66.862,66.868,10900000.0
2009-06-05 10:33:00,66.88,66.895,66.87,66.887,15110000.0
2009-06-05 10:34:00,66.896,66.896,66.887,66.89,20260000.0
2009-06-05 10:35:00,66.878,66.891,66.878,66.879,14840000.0
2009-06-05 10:36:00,66.916,66.916,66.882,66.882,14470000.0
2009-06-05 10:37:00,66.864,66.89,66.863,66.886,23470000.0
2009-06-05 10:38:00,66.86,66.867,66.853,66.867,13520000.0
2009-06-05 10:39:00,66.876,66.876,66.845,66.866,19080000.0
2009-06-05 10:40:00,66.873,66.873,66.843,66.852,13570000.0
2009-06-05 10:41:00,66.855,66.869,66.852,66.861,16610000.0
2009-06-05 10:42:00,66.86,66.86,66.839,66.841,11500000.0
2009-06-05 10:43:00,66.813,66.813,66.808,66.81,11650000.0
2009-06-05 10:44:00,66.794,66.825,66.794,66.813,16570000.0
2009-06-05 10:45:00,66.841,66.841,66.818,66.834,18440000.0
2009-06-05 10:46:00,66.833,66.837,66.826,66.833,15060000.0
2009-06-05 10:47:00,66.849,66.857,66.835,66.851,10380000.0
2009-06-05 10:48:00,66.863,66.863,66.835,66.851,15820000.0
2009-06-05 10:49:00,66.86,66.876,66.856,66.875,20780000.0
2009-06-05 10:50:00,66.87,66.873,66.854,66.86,19010000.0
2009-06-05 10:51:00,66.867,66.867,66.848,66.852,10130000.0
2009-06-05 10:52:00,66.847,66.853,66.84,66.853,14310000.0
2009-06-05 10:53:00,66.843,66.843,66.801,66.828,17470000.0
2009-06-05 10:54:00,66.821,66.822,66.795,66.8,16020000.0
2009-06-05 10:55:00,66.809,66.834,66.809,66.834,11260000.0
2009-06-05 10:56:00,66.841,66.841,66.815,66.816,8830000.0
2009-06-05 10:57:00,66.84,66.84,66.815,66.834,19200000.0
2009-06-05 10:58:00,66.807,66.819,66.805,66.817,13750000.0
2009-06-05 10:59:00,66.827,66.838,66.826,66.838,17760000.0
2009-06-05 11:00:00,66.825,66.825,66.809,66.809,3750000.0
2009-06-05 11:01:00,66.792,66.82,66.792,66.809,10380000.0
2009-06-05 11:02:00,66.812,66.812,66.772,66.772,13220000.0
2009-06-05 11:03:00,66.783,66.817,66.779,66.812,15590000.0
2009-06-05 11:04:00,66.823,66.829,66.803,66.829,9630000.0
2009-06-05 11:05:00,66.818,66.826,66.818,66.82,6770000.0
2009-06-05 11:06:00,66.846,66.853,66.839,66.852,14290000.0
2009-06-05 11:07:00,66.843,66.849,66.831,66.831,10180000.0
2009-06-05 11:08:00,66.837,66.837,66.829,66.829,7140000.0
2009-06-05 11:09:00,66.864,66.865,66.846,66.865,16580000.0
2009-06-05 11:10:00,66.861,66.872,66.857,66.859,20000000.0
2009-06-05 11:11:00,66.864,66.864,66.853,66.862,11500000.0
2009-06-05 11:12:00,66.876,66.876,66.85,66.85,11470000.0
2009-06-05 11:13:00,66.855,66.855,66.841,66.848,16240000.0
2009-06-05 11:14:00,66.854,66.855,66.842,66.855,13400000.0
2009-06-05 11:15:00,66.861,66.861,66.854,66.857,11460000.0
2009-06-05 11:16:00,66.848,66.874,66.848,66.874,12630000.0
2009-06-05 11:17:00,66.868,66.872,66.859,66.872,8680000.0
2009-06-05 11:18:00,66.879,66.879,66.866,66.877,15090000.0
2009-06-05 11:19:00,66.863,66.88,66.863,66.87,17850000.0
2009-06-05 11:20:00,66.882,66.882,66.861,66.867,10530000.0
2009-06-05 11:21:00,66.874,66.88,66.868,66.878,16010000.0
2009-06-05 11:22:00,66.883,66.883,66.852,66.859,16930000.0
2009-06-05 11:23:00,66.866,66.875,66.851,66.851,15250000.0
2009-06-05 11:24:00,66.874,66.874,66.851,66.851,15630000.0
2009-06-05 11:25:00,66.844,66.864,66.839,66.859,17650000.0
2009-06-05 11:26:00,66.848,66.87,66.848,66.859,12250000.0
2009-06-05 11:27:00,66.895,66.895,66.868,66.894,13530000.0
2009-06-05 11:28:00,66.909,66.91,66.891,66.904,15440000.0
2009-06-05 11:29:00,66.908,66.908,66.881,66.89,11680000.0
2009-06-05 11:30:00,66.909,66.909,66.858,66.862,16060000.0
2009-06-05 11:31:00,66.847,66.881,66.841,66.881,15820000.0
2009-06-05 11:32:00,66.872,66.872,66.855,66.867,12440000.0
2009-06-05 11:33:00,66.891,66.891,66.859,66.865,19200000.0
2009-06-05 11:34:00,66.86,66.887,66.855,66.887,10720000.0
2009-06-05 11:35:00,66.889,66.891,66.869,66.886,14180000.0
2009-06-05 11:36:00,66.907,66.907,66.882,66.886,10340000.0
2009-06-05 11:37:00,66.85,66.852,66.836,66.845,13000000.0
2009-06-05 11:38:00,66.869,66.87,66.854,66.866,14080000.0
2009-06-05 11:39:00,66.861,66.861,66.819,66.857,18070000.0
2009-06-05 11:40:00,66.85,66.858,66.843,66.846,17700000.0
2009-06-05 11:41:00,66.845,66.85,66.838,66.848,17510000.0
2009-06-05 11:42:00,66.868,66.868,66.841,66.857,14120000.0
2009-06-05 11:43:00,66.832,66.862,66.832,66.862,15440000.0
2009-06-05 11:44:00,66.844,66.86,66.837,66.844,15630000.0
2009-06-05 11:45:00,66.861,66.861,66.837,66.839,19940000.0
2009-06-05 11:46:00,66.848,66.851,66.838,66.838,20510000.0
2009-06-05 11:47:00,66.847,66.852,66.841,66.841,16720000.0
2009-06-05 11:48:00,66.867,66.867,66.823,66.838,14170000.0
2009-06-05 11:49:00,66.831,66.833,66.817,66.818,15030000.0
2009-06-05 11:50:00,66.804,66.809,66.798,66.807,15110000.0
2009-06-05 11:51:00,66.794,66.832,66.794,66.826,19870000.0
2009-06-05 11:52:00,66.827,66.841,66.82,66.838,15480000.0
2009-06-05 11:53:00,66.83,66.844,66.83,66.844,9800000.0
2009-06-05 11:54:00,66.857,66.857,66.835,66.838,11460000.0
2009-06-05 11:55:00,66.849,66.867,66.849,66.867,16370000.0
2009-06-05 11:56:00,66.864,66.864,66.843,66.843,7890000.0
2009-06-05 11:57:00,66.871,66.871,66.835,66.835,11310000.0
2009-06-05 11:58:00,66.852,66.865,66.851,66.851,21230000.0
2009-06-05 11:59:00,66.857,66.871,66.855,66.871,9290000.0
2009-06-05 12:00:00,66.874,66.874,66.84,66.847,11090000.0
2009-06-05 12:01:00,66.873,66.879,66.859,66.872,13590000.0
2009-06-05 12:02:00,66.85,66.872,66.85,66.872,22240000.0
2009-06-05 12:03:00,66.876,66.876,66.851,66.853,12580000.0
2009-06-05 12:04:00,66.842,66.854,66.842,66.848,16570000.0
2009-06-05 12:05:00,66.83,66.836,66.83,66.836,10030000.0
2009-06-05 12:06:00,66.861,66.861,66.839,66.856,10230000.0
2009-06-05 12:07:00,66.845,66.845,66.829,66.829,16580000.0
2009-06-05 12:08:00,66.832,66.843,66.832,66.843,18300000.0
2009-06-05 12:09:00,66.847,66.854,66.84,66.84,12030000.0
2009-06-05 12:10:00,66.85,66.86,66.85,66.859,15780000.0
2009-06-05 12:11:00,66.852,66.861,66.851,66.851,6960000.0
2009-06-05 12:12:00,66.873,66.873,66.853,66.865,15040000.0
2009-06-05 12:13:00,66.842,66.855,66.833,66.855,13570000.0
2009-06-05 12:14:00,66.85,66.85,66.827,66.839,14460000.0
2009-06-05 12:15:00,66.842,66.848,66.829,66.835,12060000.0
2009-06-05 12:16:00,66.835,66.835,66.821,66.821,10710000.0
2009-06-05 12:17:00,66.823,66.835,66.812,66.823,18250000.0
2009-06-05 12:18:00,66.848,66.848,66.832,66.842,9440000.0
2009-06-05 12:19:00,66.834,66.849,66.834,66.845,14170000.0
2009-06-05 12:20:00,66.828,66.855,66.828,66.855,14510000.0
2009-06-05 12:21:00,66.857,66.857,66.84,66.844,13940000.0
2009-06-05 12:22:00,66.833,66.833,66.811,66.827,17770000.0
2009-06-05 12:23:00,66.809,66.832,66.804,66.832,13420000.0
2009-06-05 12:24:00,66.833,66.833,66.792,66.792,16940000.0
2009-06-05 12:25:00,66.806,66.835,66.796,66.831,13150000.0
2009-06-05 12:26:00,66.829,66.829,66.815,66.826,13160000.0
2009-06-05 12:27:00,66.838,66.838,66.811,66.815,7720000.0
2009-06-05 12:28:00,66.813,66.816,66.8,66.81,15220000.0
2009-06-05 12:29:00,66.808,66.819,66.808,66.815,11540000.0
2009-06-05 12:30:00,66.822,66.827,66.813,66.823,15620000.0
2009-06-05 12:31:00,66.819,66.839,66.819,66.837,11650000.0
2009-06-05 12:32:00,66.844,66.844,66.832,66.838,16710000.0
2009-06-05 12:33:00,66.84,66.84,66.83,66.837,10180000.0
2009-06-05 12:34:00,66.834,66.844,66.831,66.831,9590000.0
2009-06-05 12:35:00,66.837,66.849,66.827,66.849,11120000.0
2009-06-05 12:36:00,66.843,66.868,66.843,66.862,14880000.0
2009-06-05 12:37:00,66.849,66.879,66.848,66.879,12990000.0
2009-06-05 12:38:00,66.865,66.879,66.861,66.874,14450000.0
2009-06-05 12:39:00,66.913,66.914,66.881,66.908,14510000.0
2009-06-05 12:40:00,66.91,66.917,66.899,66.908,14290000.0
2009-06-05 12:41:00,66.916,66.928,66.91,66.923,13900000.0
2009-06-05 12:42:00,66.938,66.938,66.915,66.915,7940000.0
2009-06-05 12:43:00,66.914,66.949,66.914,66.922,18820000.0
2009-06-05 12:44:00,66.921,66.925,66.903,66.914,13710000.0
2009-06-05 12:45:00,66.899,66.913,66.891,66.913,23320000.0
2009-06-05 12:46:00,66.91,66.912,66.887,66.898,17130000.0
2009-06-05 12:47:00,66.911,66.911,66.887,66.889,12210000.0
2009-06-05 12:48:00,66.924,66.924,66.903,66.903,11120000.0
2009-06-05 12:49:00,66.888,66.894,66.871,66.871,11640000.0
2009-06-05 12:50:00,66.882,66.904,66.882,66.904,12440000.0
2009-06-05 12:51:00,66.92,66.92,66.895,66.903,20300000.0
2009-06-05 12:52:00,66.893,66.903,66.878,66.903,11310000.0
2009-06-05 12:53:00,66.888,66.888,66.859,66.869,12620000.0
2009-06-05 12:54:00,66.885,66.885,66.864,66.878,18820000.0
2009-06-05 12:55:00,66.879,66.882,66.871,66.871,15980000.0
2009-06-05 12:56:00,66.87,66.876,66.861,66.861,13220000.0
2009-06-05 12:57:00,66.87,66.87,66.857,66.859,12630000.0
2009-06-05 12:58:00,66.874,66.893,66.874,66.884,14820000.0
2009-06-05 12:59:00,66.886,66.903,66.882,66.895,16990000.0
2009-06-05 13:00:00,66.921,66.921,66.891,66.893,12810000.0
2009-06-05 13:01:00,66.875,66.875,66.865,66.866,15390000.0
2009-06-05 13:02:00,66.846,66.851,66.815,66.818,18600000.0
2009-06-05 13:03:00,66.841,66.841,66.81,66.834,12030000.0
2009-06-05 13:04:00,66.832,66.849,66.819,66.849,14470000.0
2009-06-05 13:05:00,66.833,66.851,66.83,66.851,11640000.0
2009-06-05 13:06:00,66.874,66.874,66.835,66.835,16830000.0
2009-06-05 13:07:00,66.826,66.84,66.826,66.838,12220000.0
2009-06-05 13:08:00,66.845,66.845,66.818,66.818,21250000.0
2009-06-05 13:09:00,66.832,66.832,66.791,66.797,9250000.0
2009-06-05 13:10:00,66.802,66.807,66.783,66.795,16940000.0
2009-06-05 13:11:00,66.806,66.81,66.785,66.785,11850000.0
2009-06-05 13:12:00,66.786,66.812,66.774,66.812,12100000.0
2009-06-05 13:13:00,66.816,66.816,66.801,66.806,17130000.0
2009-06-05 13:14:00,66.798,66.811,66.796,66.811,10030000.0
2009-06-05 13:15:00,66.835,66.835,66.825,66.825,15860000.0
2009-06-05 13:16:00,66.819,66.826,66.819,66.822,16540000.0
2009-06-05 13:17:00,66.825,66.825,66.812,66.814,9210000.0
2009-06-05 13:18:00,66.833,66.833,66.817,66.831,15020000.0
2009-06-05 13:19:00,66.819,66.823,66.809,66.817,14330000.0
2009-06-05 13:20:00,66.811,66.824,66.811,66.815,14470000.0
2009-06-05 13:21:00,66.823,66.823,66.815,66.815,9950000.0
2009-06-05 13:22:00,66.799,66.815,66.799,66.813,17030000.0
2009-06-05 13:23:00,66.8,66.807,66.786,66.787,11130000.0
2009-06-05 13:24:00,66.79,66.79,66.778,66.782,11720000.0
2009-06-05 13:25:00,66.783,66.783,66.757,66.761,11830000.0
2009-06-05 13:26:00,66.77,66.776,66.77,66.775,7890000.0
2009-06-05 13:27:00,66.77,66.77,66.755,66.755,9810000.0
2009-06-05 13:28:00,66.764,66.773,66.753,66.773,11230000.0
2009-06-05 13:29:00,66.765,66.774,66.76,66.767,15600000.0
2009-06-05 13:30:00,66.776,66.776,66.763,66.763,7360000.0
2009-06-05 13:31:00,66.773,66.779,66.759,66.759,11320000.0
2009-06-05 13:32:00,66.764,66.782,66.754,66.782,10530000.0
2009-06-05 13:33:00,66.776,66.776,66.765,66.769,14080000.0
2009-06-05 13:34:00,66.786,66.786,66.771,66.772,18020000.0
2009-06-05 13:35:00,66.794,66.823,66.794,66.811,9070000.0
2009-06-05 13:36:00,66.841,66.841,66.805,66.833,18440000.0
2009-06-05 13:37:00,66.814,66.836,66.814,66.828,15210000.0
2009-06-05 13:38:00,66.831,66.833,66.817,66.828,15120000.0
2009-06-05 13:39:00,66.843,66.843,66.817,66.828,12970000.0
2009-06-05 13:40:00,66.847,66.847,66.825,66.836,13150000.0
2009-06-05 13:41:00,66.818,66.818,66.805,66.805,7920000.0
2009-06-05 13:42:00,66.816,66.821,66.805,66.812,20240000.0
2009-06-05 13:43:00,66.823,66.829,66.8,66.816,11890000.0
2009-06-05 13:44:00,66.811,66.811,66.796,66.8,9620000.0
2009-06-05 13:45:00,66.81,66.81,66.787,66.788,11830000.0
2009-06-05 13:46:00,66.773,66.802,66.773,66.802,8460000.0
2009-06-05 13:47:00,66.799,66.806,66.793,66.806,15040000.0
2009-06-05 13:48:00,66.822,66.822,66.816,66.817,14090000.0
2009-06-05 13:49:00,66.809,66.825,66.807,66.825,14450000.0
2009-06-05 13:50:00,66.81,66.831,66.81,66.819,18650000.0
2009-06-05 13:51:00,66.84,66.84,66.809,66.816,15220000.0
2009-06-05 13:52:00,66.816,66.833,66.816,66.833,21070000.0
2009-06-05 13:53:00,66.836,66.843,66.817,66.817,13200000.0
2009-06-05 13:54:00,66.822,66.822,66.805,66.808,7340000.0
2009-06-05 13:55:00,66.811,66.813,66.784,66.784,10190000.0
2009-06-05 13:56:00,66.784,66.794,66.777,66.777,13940000.0
2009-06-05 13:57:00,66.8,66.8,66.777,66.785,14500000.0
2009-06-05 13:58:00,66.777,66.793,66.777,66.793,11050000.0
2009-06-05 13:59:00,66.781,66.786,66.781,66.784,16230000.0
2009-06-05 14:00:00,66.814,66.814,66.793,66.793,20360000.0
2009-06-05 14:01:00,66.792,66.792,66.753,66.753,19340000.0
2009-06-05 14:02:00,66.75,66.758,66.749,66.758,13160000.0
2009-06-05 14:03:00,66.757,66.79,66.755,66.79,10980000.0
2009-06-05 14:04:00,66.784,66.803,66.782,66.795,11840000.0
2009-06-05 14:05:00,66.819,66.846,66.819,66.824,11310000.0
2009-06-05 14:06:00,66.842,66.868,66.837,66.864,8660000.0
2009-06-05 14:07:00,66.875,66.875,66.841,66.841,9960000.0
2009-06-05 14:08:00,66.841,66.851,66.823,66.823,15050000.0
2009-06-05 14:09:00,66.832,66.832,66.822,66.826,8640000.0
2009-06-05 14:10:00,66.826,66.84,66.826,66.838,11280000.0
2009-06-05 14:11:00,66.865,66.9,66.865,66.89,12440000.0
2009-06-05 14:12:00,66.925,66.937,66.917,66.921,15260000.0
2009-06-05 14:13:00,66.937,66.945,66.928,66.943,13540000.0
2009-06-05 14:14:00,66.929,66.949,66.922,66.922,14320000.0
2009-06-05 14:15:00,66.927,66.927,66.905,66.914,8310000.0
2009-06-05 14:16:00,66.927,66.933,66.899,66.899,12820000.0
2009-06-05 14:17:00,66.904,66.921,66.904,66.916,10700000.0
2009-06-05 14:18:00,66.923,66.926,66.908,66.923,10530000.0
2009-06-05 14:19:00,66.921,66.926,66.912,66.919,13750000.0
2009-06-05 14:20:00,66.911,66.911,66.881,66.883,15400000.0
2009-06-05 14:21:00,66.903,66.903,66.873,66.873,12590000.0
2009-06-05 14:22:00,66.87,66.892,66.864,66.892,17400000.0
2009-06-05 14:23:00,66.878,66.887,66.867,66.876,15790000.0
2009-06-05 14:24:00,66.889,66.889,66.87,66.88,7900000.0
2009-06-05 14:25:00,66.886,66.905,66.886,66.905,13720000.0
2009-06-05 14:26:00,66.896,66.911,66.886,66.911,13000000.0
2009-06-05 14:27:00,66.921,66.921,66.9,66.909,9220000.0
2009-06-05 14:28:00,66.887,66.9,66.885,66.89,17470000.0
2009-06-05 14:29:00,66.879,66.892,66.844,66.844,18410000.0
2009-06-05 14:30:00,66.884,67.237,66.884,67.219,15040000.0
2009-06-05 14:31:00,67.225,67.256,67.188,67.216,14360000.0
2009-06-05 14:32:00,67.231,67.268,67.173,67.207,19060000.0
2009-06-05 14:33:00,67.279,67.329,67.248,67.329,14510000.0
2009-06-05 14:34:00,67.367,67.456,67.364,67.456,10720000.0
2009-06-05 14:35:00,67.498,67.543,67.495,67.543,14870000.0
2009-06-05 14:36:00,67.575,67.623,67.563,67.606,13610000.0
2009-06-05 14:37:00,67.592,67.592,67.454,67.467,18870000.0
2009-06-05 14:38:00,67.498,67.501,67.428,67.428,9970000.0
2009-06-05 14:39:00,67.462,67.479,67.432,67.47,18450000.0
2009-06-05 14:40:00,67.525,67.646,67.525,67.646,10330000.0
2009-06-05 14:41:00,67.663,67.663,67.559,67.573,12670000.0
2009-06-05 14:42:00,67.594,67.594,67.549,67.549,9020000.0
2009-06-05 14:43:00,67.552,67.557,67.533,67.541,13990000.0
2009-06-05 14:44:00,67.516,67.535,67.51,67.535,8460000.0
2009-06-05 14:45:00,67.553,67.553,67.494,67.494,16770000.0
2009-06-05 14:46:00,67.474,67.489,67.458,67.489,15210000.0
2009-06-05 14:47:00,67.478,67.5,67.447,67.483,13410000.0
2009-06-05 14:48:00,67.452,67.46,67.431,67.448,12440000.0
2009-06-05 14:49:00,67.414,67.479,67.412,67.478,13950000.0
2009-06-05 14:50:00,67.443,67.47,67.416,67.47,16010000.0
2009-06-05 14:51:00,67.481,67.49,67.454,67.454,21410000.0
2009-06-05 14:52:00,67.425,67.501,67.415,67.469,12210000.0
2009-06-05 14:53:00,67.441,67.518,67.42,67.518,11080000.0
2009-06-05 14:54:00,67.521,67.551,67.469,67.469,17730000.0
2009-06-05 14:55:00,67.474,67.571,67.474,67.569,15030000.0
2009-06-05 14:56:00,67.563,67.589,67.547,67.589,15870000.0
2009-06-05 14:57:00,67.611,67.65,67.598,67.606,14840000.0
2009-06-05 14:58:00,67.588,67.588,67.533,67.543,12440000.0
2009-06-05 14:59:00,67.511,67.525,67.496,67.505,14270000.0
2009-06-05 15:00:00,67.531,67.575,67.513,67.575,14930000.0
2009-06-05 15:01:00,67.59,67.592,67.533,67.54,13330000.0
2009-06-05 15:02:00,67.569,67.601,67.569,67.601,12410000.0
2009-06-05 15:03:00,67.664,67.665,67.584,67.588,10540000.0
2009-06-05 15:04:00,67.603,67.608,67.582,67.6,15630000.0
2009-06-05 15:05:00,67.607,67.626,67.605,67.609,16990000.0
2009-06-05 15:06:00,67.618,67.623,67.58,67.58,15060000.0
2009-06-05 15:07:00,67.583,67.652,67.583,67.647,13940000.0
2009-06-05 15:08:00,67.634,67.636,67.55,67.55,19760000.0
2009-06-05 15:09:00,67.575,67.58,67.544,67.544,16730000.0
2009-06-05 15:10:00,67.545,67.555,67.537,67.539,13530000.0
2009-06-05 15:11:00,67.561,67.563,67.527,67.533,11460000.0
2009-06-05 15:12:00,67.544,67.544,67.513,67.534,16200000.0
2009-06-05 15:13:00,67.524,67.541,67.496,67.502,101070000.0
2009-06-05 15:14:00,67.494,67.549,67.494,67.549,73260000.0
2009-06-05 15:15:00,67.529,67.559,67.493,67.536,111600000.0
2009-06-05 15:16:00,67.53,67.53,67.484,67.494,123190000.0
2009-06-05 15:17:00,67.483,67.499,67.466,67.479,108670000.0
2009-06-05 15:18:00,67.497,67.497,67.468,67.484,108070000.0
2009-06-05 15:19:00,67.502,67.54,67.491,67.531,54250000.0
2009-06-05 15:20:00,67.526,67.542,67.513,67.535,22020000.0
2009-06-05 15:21:00,67.558,67.558,67.455,67.455,45990000.0
2009-06-05 15:22:00,67.462,67.474,67.428,67.463,119790000.0
2009-06-05 15:23:00,67.474,67.474,67.348,67.393,73260000.0
2009-06-05 15:24:00,67.362,67.399,67.34,67.367,92890000.0
2009-06-05 15:25:00,67.386,67.421,67.361,67.413,101430000.0
2009-06-05 15:26:00,67.405,67.423,67.39,67.413,105110000.0
2009-06-05 15:27:00,67.448,67.453,67.414,67.441,79050000.0
2009-06-05 15:28:00,67.439,67.466,67.439,67.448,91150000.0
2009-06-05 15:29:00,67.456,67.466,67.437,67.456,103570000.0
2009-06-05 15:30:00,67.447,67.447,67.379,67.379,56830000.0
2009-06-05 15:31:00,67.378,67.424,67.378,67.416,119270000.0
2009-06-05 15:32:00,67.412,67.431,67.399,67.412,92620000.0
2009-06-05 15:33:00,67.435,67.435,67.405,67.42,56690000.0
2009-06-05 15:34:00,67.443,67.525,67.421,67.47,112440000.0
2009-06-05 15:35:00,67.47,67.523,67.459,67.48,99950000.0
2009-06-05 15:36:00,67.459,67.494,67.459,67.486,102010000.0
2009-06-05 15:37:00,67.445,67.494,67.445,67.479,110760000.0
2009-06-05 15:38:00,67.495,67.513,67.477,67.481,74680000.0
2009-06-05 15:39:00,67.501,67.506,67.467,67.482,46910000.0
2009-06-05 15:40:00,67.46,67.487,67.455,67.472,62350000.0
2009-06-05 15:41:00,67.463,67.498,67.397,67.397,73290000.0
2009-06-05 15:42:00,67.422,67.441,67.4,67.424,98890000.0
2009-06-05 15:43:00,67.434,67.434,67.386,67.4,68070000.0
2009-06-05 15:44:00,67.377,67.419,67.377,67.399,42670000.0
2009-06-05 15:45:00,67.427,67.436,67.408,67.41,56780000.0
2009-06-05 15:46:00,67.427,67.459,67.417,67.429,100670000.0
2009-06-05 15:47:00,67.434,67.438,67.356,67.356,88260000.0
2009-06-05 15:48:00,67.348,67.348,67.294,67.294,61680000.0
2009-06-05 15:49:00,67.277,67.324,67.257,67.31,44940000.0
2009-06-05 15:50:00,67.328,67.341,67.32,67.32,62970000.0
2009-06-05 15:51:00,67.353,67.366,67.319,67.366,90290000.0
2009-06-05 15:52:00,67.353,67.388,67.337,67.337,115530000.0
2009-06-05 15:53:00,67.33,67.343,67.272,67.298,103590000.0
2009-06-05 15:54:00,67.342,67.367,67.31,67.332,117980000.0
2009-06-05 15:55:00,67.333,67.334,67.276,67.289,93930000.0
2009-06-05 15:56:00,67.304,67.304,67.24,67.278,81020000.0
2009-06-05 15:57:00,67.309,67.309,67.216,67.236,60430000.0
2009-06-05 15:58:00,67.234,67.256,67.207,67.25,78210000.0
2009-06-05 15:59:00,67.259,67.289,67.235,67.289,67450000.0
2009-06-05 16:00:00,67.312,67.346,67.291,67.308,59770000.0
2009-06-05 16:01:00,67.317,67.332,67.294,67.294,61120000.0
2009-06-05 16:02:00,67.293,67.293,67.265,67.27,91760000.0
2009-06-05 16:03:00,67.288,67.288,67.263,67.279,133600000.0
2009-06-05 16:04:00,67.268,67.279,67.237,67.269,120800000.0
2009-06-05 16:05:00,67.281,67.281,67.228,67.231,83860000.0
2009-06-05 16:06:00,67.249,67.249,67.199,67.232,82940000.0
2009-06-05 16:07:00,67.238,67.238,67.167,67.172,119980000.0
2009-06-05 16:08:00,67.161,67.18,67.112,67.126,123170000.0
2009-06-05 16:09:00,67.13,67.13,67.08,67.105,104400000.0
2009-06-05 16:10:00,67.09,67.118,67.061,67.061,58900000.0
2009-06-05 16:11:00,67.074,67.145,67.074,67.127,64080000.0
2009-06-05 16:12:00,67.156,67.17,67.136,67.159,79430000.0
2009-06-05 16:13:00,67.131,67.134,67.104,67.111,146980000.0
2009-06-05 16:14:00,67.118,67.125,67.095,67.125,163630000.0
2009-06-05 16:15:00,67.141,67.169,67.134,67.156,109210000.0
2009-06-05 16:16:00,67.151,67.189,67.151,67.189,75070000.0
2009-06-05 16:17:00,67.165,67.22,67.165,67.189,96090000.0
2009-06-05 16:18:00,67.22,67.224,67.176,67.222,79540000.0
2009-06-05 16:19:00,67.213,67.228,67.194,67.212,85560000.0
2009-06-05 16:20:00,67.216,67.246,67.213,67.246,132190000.0
2009-06-05 16:21:00,67.289,67.297,67.269,67.275,143200000.0
2009-06-05 16:22:00,67.271,67.334,67.271,67.318,99410000.0
2009-06-05 16:23:00,67.332,67.341,67.309,67.32,126770000.0
2009-06-05 16:24:00,67.352,67.352,67.304,67.328,112360000.0
2009-06-05 16:25:00,67.302,67.335,67.302,67.335,79400000.0
2009-06-05 16:26:00,67.348,67.378,67.336,67.36,59170000.0
2009-06-05 16:27:00,67.38,67.38,67.354,67.374,63580000.0
2009-06-05 16:28:00,67.374,67.378,67.363,67.369,122570000.0
2009-06-05 16:29:00,67.37,67.37,67.348,67.348,59440000.0
2009-06-05 16:30:00,67.369,67.369,67.321,67.333,107650000.0
2009-06-05 16:31:00,67.308,67.33,67.3,67.319,58740000.0
2009-06-05 16:32:00,67.323,67.323,67.286,67.319,110580000.0
2009-06-05 16:33:00,67.323,67.342,67.296,67.333,76730000.0
2009-06-05 16:34:00,67.352,67.464,67.352,67.426,91860000.0
2009-06-05 16:35:00,67.418,67.446,67.399,67.442,80190000.0
2009-06-05 16:36:00,67.464,67.464,67.404,67.431,84200000.0
2009-06-05 16:37:00,67.403,67.417,67.377,67.379,66170000.0
2009-06-05 16:38:00,67.382,67.382,67.328,67.343,100290000.0
2009-06-05 16:39:00,67.356,67.356,67.324,67.34,86860000.0
2009-06-05 16:40:00,67.357,67.359,67.33,67.35,101770000.0
2009-06-05 16:41:00,67.364,67.385,67.364,67.385,57180000.0
2009-06-05 16:42:00,67.382,67.382,67.345,67.345,34120000.0
2009-06-05 16:43:00,67.358,67.37,67.339,67.352,89920000.0
2009-06-05 16:44:00,67.341,67.343,67.32,67.343,69020000.0
2009-06-05 16:45:00,67.352,67.37,67.346,67.363,83120000.0
2009-06-05 16:46:00,67.363,67.4,67.36,67.4,95160000.0
2009-06-05 16:47:00,67.392,67.416,67.377,67.381,102640000.0
2009-06-05 16:48:00,67.404,67.428,67.381,67.385,61730000.0
2009-06-05 16:49:00,67.395,67.407,67.37,67.385,82630000.0
2009-06-05 16:50:00,67.397,67.404,67.39,67.403,80530000.0
2009-06-05 16:51:00,67.43,67.457,67.421,67.452,113150000.0
2009-06-05 16:52:00,67.473,67.473,67.435,67.438,81740000.0
2009-06-05 16:53:00,67.419,67.443,67.414,67.443,73000000.0
2009-06-05 16:54:00,67.462,67.462,67.447,67.462,59760000.0
2009-06-05 16:55:00,67.45,67.456,67.428,67.447,72960000.0
2009-06-05 16:56:00,67.438,67.46,67.431,67.457,112530000.0
2009-06-05 16:57:00,67.485,67.485,67.45,67.454,94720000.0
2009-06-05 16:58:00,67.444,67.456,67.426,67.45,114620000.0
2009-06-05 16:59:00,67.474,67.479,67.426,67.464,118850000.0
2009-06-05 17:00:00,67.478,67.493,67.458,67.462,136780000.0
2009-06-05 17:01:00,67.481,67.495,67.456,67.48,70020000.0
2009-06-05 17:02:00,67.47,67.493,67.462,67.462,125600000.0
2009-06-05 17:03:00,67.501,67.501,67.466,67.47,77420000.0
2009-06-05 17:04:00,67.492,67.536,67.492,67.536,77630000.0
2009-06-05 17:05:00,67.534,67.535,67.516,67.535,85840000.0
2009-06-05 17:06:00,67.556,67.556,67.537,67.539,94640000.0
2009-06-05 17:07:00,67.533,67.577,67.533,67.556,65410000.0
2009-06-05 17:08:00,67.567,67.567,67.53,67.541,91630000.0
2009-06-05 17:09:00,67.563,67.563,67.526,67.533,80090000.0
2009-06-05 17:10:00,67.517,67.519,67.502,67.516,75540000.0
2009-06-05 17:11:00,67.497,67.501,67.468,67.47,107170000.0
2009-06-05 17:12:00,67.483,67.483,67.453,67.453,63780000.0
2009-06-05 17:13:00,67.456,67.465,67.453,67.46,82170000.0
2009-06-05 17:14:00,67.453,67.483,67.453,67.475,97070000.0
2009-06-05 17:15:00,67.474,67.475,67.463,67.463,96930000.0
2009-06-05 17:16:00,67.478,67.478,67.429,67.445,81560000.0
2009-06-05 17:17:00,67.43,67.432,67.42,67.429,79690000.0
2009-06-05 17:18:00,67.443,67.443,67.401,67.401,63460000.0
2009-06-05 17:19:00,67.398,67.404,67.393,67.404,78610000.0
2009-06-05 17:20:00,67.397,67.419,67.397,67.403,84460000.0
2009-06-05 17:21:00,67.426,67.467,67.416,67.467,101210000.0
2009-06-05 17:22:00,67.49,67.506,67.468,67.498,100740000.0
2009-06-05 17:23:00,67.496,67.568,67.496,67.568,81990000.0
2009-06-05 17:24:00,67.593,67.593,67.574,67.588,60240000.0
2009-06-05 17:25:00,67.582,67.627,67.582,67.621,55710000.0
2009-06-05 17:26:00,67.619,67.634,67.619,67.62,105580000.0
2009-06-05 17:27:00,67.617,67.617,67.511,67.511,132830000.0
2009-06-05 17:28:00,67.515,67.598,67.515,67.598,75460000.0
2009-06-05 17:29:00,67.607,67.615,67.535,67.535,98300000.0
2009-06-05 17:30:00,67.535,67.563,67.511,67.552,95320000.0
2009-06-05 17:31:00,67.538,67.54,67.513,67.525,104880000.0
2009-06-05 17:32:00,67.503,67.511,67.474,67.49,102120000.0
2009-06-05 17:33:00,67.477,67.505,67.469,67.473,57170000.0
2009-06-05 17:34:00,67.48,67.49,67.465,67.486,48490000.0
2009-06-05 17:35:00,67.477,67.484,67.464,67.478,49550000.0
2009-06-05 17:36:00,67.487,67.487,67.463,67.478,62530000.0
2009-06-05 17:37:00,67.487,67.488,67.482,67.488,69220000.0
2009-06-05 17:38:00,67.483,67.503,67.476,67.494,64390000.0
2009-06-05 17:39:00,67.523,67.523,67.496,67.517,88600000.0
2009-06-05 17:40:00,67.534,67.566,67.534,67.566,55070000.0
2009-06-05 17:41:00,67.555,67.555,67.533,67.533,62640000.0
2009-06-05 17:42:00,67.556,67.559,67.532,67.548,91690000.0
2009-06-05 17:43:00,67.556,67.559,67.536,67.543,74090000.0
2009-06-05 17:44:00,67.548,67.582,67.546,67.574,71110000.0
2009-06-05 17:45:00,67.585,67.585,67.538,67.548,89200000.0
2009-06-05 17:46:00,67.527,67.527,67.501,67.501,51310000.0
2009-06-05 17:47:00,67.505,67.505,67.499,67.499,38980000.0
2009-06-05 17:48:00,67.529,67.529,67.489,67.51,79150000.0
2009-06-05 17:49:00,67.502,67.529,67.502,67.518,64420000.0
2009-06-05 17:50:00,67.513,67.561,67.502,67.546,86070000.0
2009-06-05 17:51:00,67.569,67.569,67.538,67.551,36910000.0
2009-06-05 17:52:00,67.55,67.561,67.541,67.541,106030000.0
2009-06-05 17:53:00,67.532,67.562,67.532,67.562,118990000.0
2009-06-05 17:54:00,67.566,67.566,67.558,67.558,84990000.0
2009-06-05 17:55:00,67.571,67.571,67.55,67.56,58300000.0
2009-06-05 17:56:00,67.543,67.562,67.543,67.557,101640000.0
2009-06-05 17:57:00,67.571,67.573,67.553,67.553,99320000.0
2009-06-05 17:58:00,67.551,67.567,67.551,67.567,58160000.0
2009-06-05 17:59:00,67.569,67.577,67.569,67.577,52460000.0
2009-06-05 18:00:00,67.582,67.582,67.563,67.563,36360000.0
2009-06-05 18:01:00,67.563,67.566,67.544,67.566,18070000.0
2009-06-05 18:02:00,67.546,67.563,67.544,67.544,19720000.0
2009-06-05 18:03:00,67.575,67.575,67.544,67.558,53810000.0
2009-06-05 18:04:00,67.532,67.565,67.532,67.548,47450000.0
2009-06-05 18:05:00,67.558,67.562,67.544,67.544,59050000.0
2009-06-05 18:06:00,67.563,67.563,67.533,67.54,102850000.0
2009-06-05 18:07:00,67.551,67.557,67.55,67.55,42340000.0
2009-06-05 18:08:00,67.552,67.556,67.551,67.556,30080000.0
2009-06-05 18:09:00,67.585,67.585,67.553,67.566,65800000.0
2009-06-05 18:10:00,67.572,67.572,67.542,67.559,72150000.0
2009-06-05 18:11:00,67.553,67.573,67.553,67.573,99680000.0
2009-06-05 18:12:00,67.587,67.591,67.569,67.586,67950000.0
2009-06-05 18:13:00,67.576,67.576,67.562,67.567,104160000.0
2009-06-05 18:14:00,67.572,67.572,67.56,67.56,134470000.0
2009-06-05 18:15:00,67.572,67.572,67.551,67.572,48360000.0
2009-06-05 18:16:00,67.547,67.56,67.54,67.554,38390000.0
2009-06-05 18:17:00,67.547,67.553,67.533,67.553,36310000.0
2009-06-05 18:18:00,67.563,67.563,67.543,67.556,40710000.0
2009-06-05 18:19:00,67.576,67.58,67.568,67.568,35780000.0
2009-06-05 18:20:00,67.58,67.61,67.567,67.593,61790000.0
2009-06-05 18:21:00,67.603,67.603,67.574,67.586,37810000.0
2009-06-05 18:22:00,67.576,67.591,67.573,67.589,62970000.0
2009-06-05 18:23:00,67.598,67.6,67.597,67.597,45720000.0
2009-06-05 18:24:00,67.604,67.604,67.578,67.604,66840000.0
2009-06-05 18:25:00,67.623,67.632,67.607,67.632,35170000.0
2009-06-05 18:26:00,67.644,67.651,67.63,67.646,38600000.0
2009-06-05 18:27:00,67.662,67.662,67.626,67.634,62320000.0
2009-06-05 18:28:00,67.644,67.654,67.622,67.654,84370000.0
2009-06-05 18:29:00,67.652,67.684,67.647,67.676,62370000.0
2009-06-05 18:30:00,67.682,67.683,67.661,67.683,51510000.0
2009-06-05 18:31:00,67.675,67.687,67.659,67.659,28370000.0
2009-06-05 18:32:00,67.668,67.668,67.637,67.639,14690000.0
2009-06-05 18:33:00,67.662,67.662,67.612,67.616,45040000.0
2009-06-05 18:34:00,67.599,67.6,67.596,67.598,104300000.0
2009-06-05 18:35:00,67.596,67.596,67.582,67.582,35250000.0
2009-06-05 18:36:00,67.605,67.605,67.575,67.581,57180000.0
2009-06-05 18:37:00,67.58,67.583,67.571,67.578,103190000.0
2009-06-05 18:38:00,67.57,67.577,67.569,67.572,78740000.0
2009-06-05 18:39:00,67.596,67.596,67.562,67.562,31910000.0
2009-06-05 18:40:00,67.566,67.568,67.562,67.562,31490000.0
2009-06-05 18:41:00,67.559,67.559,67.557,67.558,41670000.0
2009-06-05 18:42:00,67.603,67.603,67.564,67.564,101100000.0
2009-06-05 18:43:00,67.545,67.545,67.533,67.534,77530000.0
2009-06-05 18:44:00,67.537,67.537,67.531,67.536,65540000.0
2009-06-05 18:45:00,67.565,67.565,67.534,67.543,54420000.0
2009-06-05 18:46:00,67.545,67.545,67.524,67.527,63050000.0
2009-06-05 18:47:00,67.528,67.536,67.527,67.536,100770000.0
2009-06-05 18:48:00,67.57,67.57,67.544,67.551,63810000.0
2009-06-05 18:49:00,67.54,67.547,67.54,67.547,80280000.0
2009-06-05 18:50:00,67.539,67.554,67.539,67.548,101980000.0
2009-06-05 18:51:00,67.575,67.575,67.549,67.551,123880000.0
2009-06-05 18:53:00,67.551,67.562,67.551,67.553,81250000.0
2009-06-05 18:54:00,67.587,67.587,67.553,67.553,99600000.0
2009-06-05 18:55:00,67.543,67.571,67.543,67.565,78800000.0
2009-06-05 18:56:00,67.563,67.565,67.552,67.552,101340000.0
2009-06-05 18:57:00,67.583,67.583,67.558,67.566,72540000.0
2009-06-05 18:58:00,67.589,67.601,67.589,67.597,73600000.0
2009-06-05 18:59:00,67.59,67.602,67.584,67.597,94440000.0
2009-06-05 19:00:00,67.604,67.604,67.549,67.561,82560000.0
2009-06-05 19:01:00,67.551,67.564,67.546,67.559,71540000.0
2009-06-05 19:03:00,67.566,67.566,67.536,67.549,83080000.0
2009-06-05 19:04:00,67.522,67.535,67.522,67.529,71600000.0
2009-06-05 19:05:00,67.547,67.547,67.539,67.547,66950000.0
2009-06-05 19:06:00,67.566,67.566,67.547,67.55,96500000.0
2009-06-05 19:08:00,67.528,67.54,67.513,67.513,133470000.0
2009-06-05 19:09:00,67.534,67.534,67.443,67.483,97970000.0
2009-06-05 19:10:00,67.467,67.482,67.463,67.476,73030000.0
2009-06-05 19:11:00,67.495,67.495,67.467,67.471,89630000.0
2009-06-05 19:12:00,67.497,67.503,67.471,67.478,92740000.0
2009-06-05 19:13:00,67.472,67.494,67.47,67.47,69400000.0
2009-06-05 19:14:00,67.485,67.485,67.454,67.484,25330000.0
2009-06-05 19:15:00,67.492,67.492,67.466,67.479,69640000.0
2009-06-05 19:16:00,67.485,67.487,67.48,67.487,64050000.0
2009-06-05 19:17:00,67.479,67.479,67.477,67.478,104580000.0
2009-06-05 19:18:00,67.49,67.49,67.463,67.478,112230000.0
2009-06-05 19:19:00,67.489,67.49,67.471,67.478,83710000.0
2009-06-05 19:20:00,67.467,67.468,67.464,67.467,57280000.0
2009-06-05 19:21:00,67.491,67.498,67.46,67.494,70810000.0
2009-06-05 19:22:00,67.51,67.53,67.51,67.519,101430000.0
2009-06-05 19:23:00,67.511,67.532,67.507,67.519,62920000.0
2009-06-05 19:24:00,67.557,67.557,67.552,67.552,50800000.0
2009-06-05 19:25:00,67.511,67.535,67.511,67.535,66610000.0
2009-06-05 19:26:00,67.512,67.532,67.512,67.52,57940000.0
2009-06-05 19:27:00,67.544,67.544,67.514,67.514,73340000.0
2009-06-05 19:28:00,67.53,67.53,67.525,67.529,65710000.0
2009-06-05 19:30:00,67.54,67.54,67.523,67.531,69190000.0
2009-06-05 19:31:00,67.53,67.537,67.53,67.534,60800000.0
2009-06-05 19:32:00,67.509,67.521,67.5,67.521,38050000.0
2009-06-05 19:33:00,67.528,67.528,67.495,67.495,43840000.0
2009-06-05 19:34:00,67.496,67.506,67.496,67.506,108900000.0
2009-06-05 19:35:00,67.5,67.506,67.5,67.5,97680000.0
2009-06-05 19:36:00,67.514,67.514,67.493,67.506,134270000.0
2009-06-05 19:37:00,67.518,67.519,67.517,67.518,77170000.0
2009-06-05 19:39:00,67.533,67.533,67.494,67.499,35750000.0
2009-06-05 19:40:00,67.493,67.52,67.493,67.516,50600000.0
2009-06-05 19:41:00,67.536,67.543,67.516,67.543,61290000.0
2009-06-05 19:42:00,67.561,67.582,67.546,67.567,126260000.0
2009-06-05 19:43:00,67.559,67.575,67.559,67.569,58300000.0
2009-06-05 19:44:00,67.575,67.581,67.554,67.568,32690000.0
2009-06-05 19:45:00,67.574,67.574,67.534,67.541,38800000.0
2009-06-05 19:46:00,67.562,67.583,67.557,67.583,25910000.0
2009-06-05 19:47:00,67.575,67.585,67.556,67.585,72080000.0
2009-06-05 19:48:00,67.586,67.595,67.577,67.586,57450000.0
2009-06-05 19:49:00,67.594,67.594,67.564,67.57,113650000.0
2009-06-05 19:50:00,67.558,67.573,67.553,67.553,121420000.0
2009-06-05 19:51:00,67.576,67.576,67.558,67.558,66290000.0
2009-06-05 19:52:00,67.551,67.564,67.542,67.542,118590000.0
2009-06-05 19:53:00,67.558,67.564,67.55,67.55,93440000.0
2009-06-05 19:54:00,67.572,67.572,67.547,67.561,95390000.0
2009-06-05 19:55:00,67.557,67.559,67.555,67.558,48470000.0
2009-06-05 19:56:00,67.553,67.553,67.521,67.542,40730000.0
2009-06-05 19:57:00,67.555,67.555,67.535,67.555,25110000.0
2009-06-05 19:59:00,67.559,67.566,67.559,67.566,27520000.0
2009-06-05 20:00:00,67.568,67.578,67.554,67.561,43160000.0
2009-06-05 20:01:00,67.576,67.586,67.564,67.57,48500000.0
2009-06-05 20:02:00,67.595,67.601,67.575,67.575,94870000.0
2009-06-05 20:03:00,67.596,67.596,67.555,67.576,101280000.0
2009-06-05 20:04:00,67.561,67.582,67.561,67.573,66780000.0
2009-06-05 20:05:00,67.555,67.617,67.555,67.597,71550000.0
2009-06-05 20:06:00,67.634,67.634,67.589,67.617,120860000.0
2009-06-05 20:07:00,67.591,67.61,67.583,67.594,105470000.0
2009-06-05 20:08:00,67.611,67.63,67.609,67.625,145600000.0
2009-06-05 20:09:00,67.641,67.641,67.596,67.617,130600000.0
2009-06-05 20:10:00,67.61,67.62,67.606,67.616,108100000.0
2009-06-05 20:11:00,67.624,67.624,67.603,67.624,73700000.0
2009-06-05 20:12:00,67.635,67.639,67.612,67.628,90990000.0
2009-06-05 20:13:00,67.657,67.683,67.645,67.683,68580000.0
2009-06-05 20:14:00,67.685,67.692,67.671,67.671,91900000.0
2009-06-05 20:15:00,67.703,67.703,67.675,67.689,83500000.0
2009-06-05 20:16:00,67.676,67.684,67.665,67.678,36260000.0
2009-06-05 20:17:00,67.649,67.662,67.642,67.642,64260000.0
2009-06-05 20:18:00,67.672,67.672,67.644,67.664,76540000.0
2009-06-05 20:19:00,67.658,67.661,67.646,67.656,123080000.0
2009-06-05 20:20:00,67.652,67.662,67.615,67.615,99440000.0
2009-06-05 20:21:00,67.647,67.652,67.621,67.652,95580000.0
2009-06-05 20:22:00,67.646,67.646,67.634,67.638,84670000.0
2009-06-05 20:23:00,67.629,67.641,67.621,67.637,89550000.0
2009-06-05 20:24:00,67.653,67.653,67.625,67.646,53590000.0
2009-06-05 20:25:00,67.628,67.645,67.625,67.645,44590000.0
2009-06-05 20:26:00,67.632,67.632,67.61,67.61,67020000.0
2009-06-05 20:27:00,67.636,67.641,67.619,67.635,96280000.0
2009-06-05 20:28:00,67.642,67.642,67.616,67.637,65970000.0
2009-06-05 20:29:00,67.62,67.634,67.616,67.62,71060000.0
2009-06-05 20:30:00,67.653,67.653,67.613,67.65,63810000.0
2009-06-05 20:31:00,67.643,67.643,67.625,67.63,12770000.0
2009-06-05 20:33:00,67.66,67.681,67.637,67.649,77710000.0
2009-06-05 20:34:00,67.662,67.662,67.617,67.648,96320000.0
2009-06-05 20:35:00,67.635,67.635,67.613,67.632,51010000.0
2009-06-05 20:36:00,67.65,67.65,67.604,67.621,49990000.0
2009-06-05 20:37:00,67.613,67.632,67.613,67.627,87400000.0
2009-06-05 20:38:00,67.599,67.628,67.59,67.59,75550000.0
2009-06-05 20:39:00,67.625,67.625,67.594,67.597,73640000.0
2009-06-05 20:40:00,67.6,67.606,67.6,67.606,94530000.0
2009-06-05 20:41:00,67.587,67.596,67.582,67.594,19650000.0
2009-06-05 20:42:00,67.609,67.638,67.602,67.617,113830000.0
2009-06-05 20:43:00,67.605,67.624,67.605,67.619,81310000.0
2009-06-05 20:44:00,67.614,67.614,67.59,67.59,111100000.0
2009-06-05 20:45:00,67.621,67.621,67.594,67.614,129660000.0
2009-06-05 20:46:00,67.605,67.626,67.598,67.626,120580000.0
2009-06-05 20:47:00,67.619,67.63,67.607,67.63,113680000.0
2009-06-05 20:48:00,67.648,67.648,67.612,67.633,65860000.0
2009-06-05 20:49:00,67.605,67.613,67.605,67.611,23560000.0
2009-06-05 20:50:00,67.605,67.626,67.603,67.612,46900000.0
2009-06-05 20:51:00,67.644,67.644,67.621,67.633,126960000.0
2009-06-05 20:53:00,67.606,67.612,67.599,67.607,95800000.0
2009-06-05 20:54:00,67.641,67.641,67.599,67.607,109640000.0
2009-06-05 20:55:00,67.577,67.593,67.567,67.577,106520000.0
2009-06-05 20:56:00,67.565,67.585,67.565,67.579,87550000.0
2009-06-05 20:57:00,67.589,67.589,67.563,67.563,88460000.0
2009-06-05 20:58:00,67.564,67.571,67.55,67.56,114060000.0
2009-06-05 20:59:00,67.546,67.567,67.546,67.566,56420000.0
2009-06-05 21:00:00,67.583,67.583,67.554,67.566,122600000.0
2009-06-05 21:01:00,67.557,67.565,67.544,67.552,97810000.0
2009-06-05 21:02:00,67.559,67.574,67.559,67.571,57980000.0
2009-06-05 21:03:00,67.595,67.595,67.564,67.565,113470000.0
2009-06-05 21:04:00,67.569,67.573,67.56,67.571,96060000.0
2009-06-05 21:05:00,67.563,67.567,67.541,67.541,92970000.0
2009-06-05 21:06:00,67.58,67.58,67.541,67.541,119170000.0
2009-06-05 21:07:00,67.553,67.559,67.537,67.553,77940000.0
2009-06-05 21:08:00,67.565,67.6,67.56,67.6,53520000.0
2009-06-05 21:09:00,67.608,67.608,67.583,67.589,63360000.0
2009-06-05 21:10:00,67.587,67.594,67.587,67.594,77140000.0
2009-06-05 21:11:00,67.578,67.626,67.578,67.621,103360000.0
2009-06-05 21:12:00,67.645,67.645,67.617,67.644,74020000.0
2009-06-05 21:13:00,67.642,67.654,67.634,67.654,45870000.0
2009-06-05 21:14:00,67.671,67.772,67.659,67.772,62910000.0
2009-06-05 21:15:00,67.825,67.858,67.808,67.852,102780000.0
2009-06-05 21:16:00,67.873,67.874,67.853,67.874,91830000.0
2009-06-05 21:17:00,67.875,67.881,67.856,67.86,73270000.0
2009-06-05 21:18:00,67.882,67.882,67.845,67.875,44760000.0
2009-06-05 21:19:00,67.852,67.86,67.836,67.836,64870000.0
2009-06-05 21:20:00,67.842,67.842,67.83,67.839,83060000.0
2009-06-05 21:21:00,67.857,67.869,67.834,67.865,130020000.0
2009-06-05 21:22:00,67.873,67.893,67.873,67.884,109300000.0
2009-06-05 21:23:00,67.876,67.891,67.867,67.885,116090000.0
2009-06-05 21:24:00,67.893,67.893,67.866,67.876,98320000.0
2009-06-05 21:25:00,67.866,67.866,67.853,67.863,73390000.0
2009-06-05 21:26:00,67.851,67.862,67.842,67.855,71320000.0
2009-06-05 21:27:00,67.872,67.872,67.84,67.855,77510000.0
2009-06-05 21:28:00,67.846,67.855,67.846,67.855,68070000.0
2009-06-05 21:29:00,67.841,67.853,67.841,67.848,61780000.0
2009-06-05 21:30:00,67.873,67.873,67.842,67.856,59550000.0
2009-06-05 21:31:00,67.852,67.867,67.846,67.848,102160000.0
2009-06-05 21:32:00,67.856,67.873,67.856,67.867,128090000.0
2009-06-05 21:33:00,67.885,67.885,67.855,67.868,129300000.0
2009-06-05 21:34:00,67.866,67.866,67.84,67.847,88500000.0
2009-06-05 21:35:00,67.861,67.894,67.855,67.875,87220000.0
2009-06-05 21:36:00,67.902,67.912,67.886,67.896,128340000.0
2009-06-05 21:37:00,67.906,67.915,67.895,67.912,119680000.0
2009-06-05 21:38:00,67.901,67.911,67.886,67.899,114810000.0
2009-06-05 21:39:00,67.907,67.913,67.894,67.906,63120000.0
2009-06-05 21:40:00,67.9,67.93,67.899,67.93,63980000.0
2009-06-05 21:41:00,67.916,67.931,67.908,67.923,79070000.0
2009-06-05 21:42:00,67.932,67.932,67.906,67.924,146120000.0
2009-06-05 21:43:00,67.897,67.919,67.894,67.895,157920000.0
2009-06-05 21:44:00,67.907,67.916,67.905,67.906,117520000.0
2009-06-05 21:45:00,67.915,67.915,67.898,67.914,72980000.0
2009-06-05 21:46:00,67.918,67.934,67.914,67.934,99200000.0
2009-06-05 21:47:00,67.909,67.925,67.908,67.917,81710000.0
2009-06-05 21:48:00,67.951,67.951,67.914,67.925,85990000.0
2009-06-05 21:49:00,67.914,67.931,67.904,67.925,148970000.0
2009-06-05 21:50:00,67.928,67.928,67.906,67.906,139500000.0
2009-06-05 21:51:00,67.927,67.927,67.897,67.918,98580000.0
2009-06-05 21:52:00,67.922,67.922,67.898,67.901,131740000.0
2009-06-05 21:53:00,67.907,67.909,67.9,67.902,110460000.0
2009-06-05 21:54:00,67.895,67.921,67.895,67.909,83420000.0
2009-06-05 21:55:00,67.893,67.904,67.89,67.904,58480000.0
2009-06-05 21:56:00,67.893,67.894,67.858,67.877,70300000.0
2009-06-05 21:57:00,67.897,67.897,67.854,67.864,123350000.0
2009-06-05 21:58:00,67.871,67.871,67.849,67.863,63640000.0
2009-06-05 21:59:00,67.861,67.892,67.861,67.892,113030000.0
2009-06-05 22:00:00,67.915,67.915,67.889,67.889,60720000.0
2009-06-05 22:02:00,67.896,67.896,67.888,67.888,88830000.0
2009-06-05 22:03:00,67.927,67.927,67.901,67.901,107450000.0
2009-06-05 22:04:00,67.907,67.907,67.888,67.888,83730000.0
2009-06-05 22:05:00,67.877,67.882,67.868,67.875,98110000.0
2009-06-05 22:06:00,67.905,67.905,67.891,67.891,74640000.0
2009-06-05 22:07:00,67.898,67.9,67.895,67.895,117000000.0
2009-06-05 22:08:00,67.892,67.897,67.89,67.897,88030000.0
2009-06-05 22:09:00,67.924,67.924,67.895,67.895,106070000.0
2009-06-05 22:10:00,67.879,67.88,67.877,67.88,68680000.0
2009-06-05 22:12:00,67.895,67.895,67.863,67.869,92010000.0
2009-06-05 22:13:00,67.859,67.864,67.851,67.851,78680000.0
2009-06-05 22:15:00,67.878,67.878,67.855,67.855,110280000.0
2009-06-05 22:16:00,67.863,67.866,67.858,67.864,103290000.0
2009-06-05 22:17:00,67.857,67.859,67.855,67.857,61610000.0
2009-06-05 22:18:00,67.884,67.884,67.862,67.862,90750000.0
2009-06-05 22:19:00,67.847,67.849,67.845,67.845,82820000.0
2009-06-05 22:20:00,67.827,67.836,67.827,67.83,121280000.0
2009-06-05 22:21:00,67.866,67.866,67.851,67.852,78550000.0
2009-06-05 22:23:00,67.815,67.82,67.814,67.818,64970000.0
2009-06-05 22:24:00,67.842,67.842,67.815,67.815,77780000.0
2009-06-05 22:25:00,67.793,67.793,67.771,67.771,123500000.0
2009-06-05 22:26:00,67.774,67.774,67.759,67.766,106270000.0
2009-06-05 22:27:00,67.795,67.796,67.764,67.764,116380000.0
2009-06-05 22:28:00,67.75,67.757,67.75,67.757,133490000.0
2009-06-05 22:30:00,67.777,67.777,67.769,67.769,67350000.0
2009-06-05 22:31:00,67.766,67.767,67.759,67.759,117830000.0
2009-06-05 22:32:00,67.768,67.769,67.766,67.766,72520000.0
2009-06-05 22:33:00,67.789,67.789,67.744,67.766,81360000.0
2009-06-05 22:34:00,67.776,67.779,67.771,67.778,88920000.0
2009-06-05 22:35:00,67.783,67.783,67.772,67.776,110610000.0
2009-06-05 22:36:00,67.806,67.807,67.801,67.802,66620000.0
2009-06-05 22:37:00,67.784,67.784,67.762,67.762,87310000.0
2009-06-05 22:39:00,67.785,67.785,67.734,67.734,67300000.0
2009-06-05 22:40:00,67.741,67.762,67.737,67.762,114420000.0
2009-06-05 22:41:00,67.76,67.77,67.742,67.742,68860000.0
2009-06-05 22:42:00,67.776,67.777,67.768,67.768,76840000.0
2009-06-05 22:43:00,67.729,67.736,67.729,67.735,99100000.0
2009-06-05 22:44:00,67.729,67.738,67.729,67.738,100960000.0
2009-06-05 22:45:00,67.758,67.758,67.734,67.738,11320000.0
2009-06-05 22:46:00,67.728,67.728,67.725,67.728,77880000.0
2009-06-05 22:47:00,67.717,67.718,67.71,67.711,68270000.0
2009-06-05 22:48:00,67.732,67.739,67.691,67.699,77380000.0
2009-06-05 22:49:00,67.688,67.699,67.676,67.681,85570000.0
2009-06-05 22:50:00,67.7,67.702,67.692,67.694,96330000.0
2009-06-05 22:51:00,67.73,67.73,67.699,67.71,114630000.0
2009-06-05 22:52:00,67.691,67.692,67.673,67.677,82130000.0
2009-06-05 22:53:00,67.671,67.685,67.671,67.672,63100000.0
2009-06-05 22:54:00,67.693,67.693,67.681,67.681,50610000.0
2009-06-05 22:55:00,67.669,67.677,67.669,67.677,108340000.0
2009-06-05 22:56:00,67.666,67.666,67.657,67.665,138860000.0
2009-06-05 22:57:00,67.687,67.687,67.662,67.662,84780000.0
2009-06-05 22:58:00,67.666,67.667,67.659,67.659,99740000.0
2009-06-05 22:59:00,67.654,67.69,67.64,67.669,102840000.0
2009-06-08 02:01:00,67.74,67.797,67.74,67.791,75530000.0
2009-06-08 02:02:00,67.775,67.811,67.774,67.784,65330000.0
2009-06-08 02:03:00,67.816,67.816,67.77,67.777,90250000.0
2009-06-08 02:04:00,67.79,67.812,67.767,67.777,67320000.0
2009-06-08 02:05:00,67.777,67.798,67.767,67.785,53090000.0
2009-06-08 02:06:00,67.787,67.791,67.747,67.791,44030000.0
2009-06-08 02:07:00,67.781,67.792,67.769,67.787,87360000.0
2009-06-08 02:08:00,67.795,67.803,67.777,67.803,81360000.0
2009-06-08 02:09:00,67.79,67.794,67.767,67.78,89110000.0
2009-06-08 02:10:00,67.787,67.792,67.748,67.749,100430000.0
2009-06-08 02:11:00,67.734,67.776,67.725,67.762,118460000.0
2009-06-08 02:12:00,67.784,67.793,67.768,67.786,73510000.0
2009-06-08 02:13:00,67.793,67.846,67.792,67.815,58720000.0
2009-06-08 02:14:00,67.796,67.823,67.796,67.816,36120000.0
2009-06-08 02:15:00,67.826,67.828,67.805,67.824,75340000.0
2009-06-08 02:16:00,67.804,67.838,67.796,67.811,84770000.0
2009-06-08 02:17:00,67.804,67.833,67.798,67.829,61810000.0
2009-06-08 02:18:00,67.82,67.832,67.806,67.826,91980000.0
2009-06-08 02:19:00,67.803,67.823,67.795,67.823,73030000.0
2009-06-08 02:20:00,67.832,67.832,67.806,67.824,95320000.0
2009-06-08 02:21:00,67.835,67.843,67.809,67.832,124820000.0
2009-06-08 02:22:00,67.843,67.843,67.806,67.828,150980000.0
2009-06-08 02:23:00,67.81,67.825,67.803,67.824,100280000.0
2009-06-08 02:24:00,67.839,67.856,67.822,67.831,115100000.0
2009-06-08 02:25:00,67.799,67.816,67.777,67.802,75300000.0
2009-06-08 02:26:00,67.796,67.809,67.764,67.808,69610000.0
2009-06-08 02:27:00,67.805,67.821,67.789,67.816,96010000.0
2009-06-08 02:28:00,67.819,67.826,67.78,67.781,87490000.0
2009-06-08 02:29:00,67.801,67.804,67.779,67.792,47900000.0
2009-06-08 02:30:00,67.795,67.802,67.778,67.79,43120000.0
2009-06-08 02:31:00,67.781,67.782,67.746,67.766,29170000.0
2009-06-08 02:32:00,67.784,67.807,67.76,67.807,42030000.0
2009-06-08 02:33:00,67.794,67.794,67.732,67.751,25790000.0
2009-06-08 02:34:00,67.759,67.79,67.759,67.786,38870000.0
2009-06-08 02:35:00,67.787,67.801,67.777,67.793,48160000.0
2009-06-08 02:36:00,67.792,67.792,67.739,67.745,104340000.0
2009-06-08 02:37:00,67.73,67.751,67.724,67.738,95060000.0
2009-06-08 02:38:00,67.727,67.744,67.72,67.737,118360000.0
2009-06-08 02:39:00,67.763,67.764,67.737,67.755,71390000.0
2009-06-08 02:40:00,67.762,67.77,67.745,67.77,112400000.0
2009-06-08 02:41:00,67.763,67.801,67.75,67.796,113600000.0
2009-06-08 02:42:00,67.784,67.787,67.762,67.766,56630000.0
2009-06-08 02:43:00,67.776,67.786,67.748,67.755,65370000.0
2009-06-08 02:44:00,67.769,67.784,67.761,67.781,23300000.0
2009-06-08 02:45:00,67.776,67.776,67.736,67.758,32510000.0
2009-06-08 02:46:00,67.75,67.773,67.747,67.752,35170000.0
2009-06-08 02:47:00,67.745,67.775,67.745,67.775,58460000.0
2009-06-08 02:48:00,67.766,67.766,67.727,67.748,122580000.0
2009-06-08 02:49:00,67.748,67.748,67.714,67.735,59590000.0
2009-06-08 02:50:00,67.728,67.753,67.724,67.753,48880000.0
2009-06-08 02:51:00,67.741,67.741,67.717,67.733,38400000.0
2009-06-08 02:52:00,67.723,67.74,67.713,67.724,62750000.0
2009-06-08 02:53:00,67.731,67.75,67.718,67.733,71740000.0
2009-06-08 02:54:00,67.743,67.76,67.708,67.74,132910000.0
2009-06-08 02:55:00,67.746,67.762,67.737,67.762,93190000.0
2009-06-08 02:56:00,67.747,67.767,67.718,67.751,100940000.0
2009-06-08 02:57:00,67.758,67.758,67.725,67.726,48320000.0
2009-06-08 02:58:00,67.735,67.751,67.735,67.751,35320000.0
2009-06-08 02:59:00,67.748,67.751,67.727,67.735,53560000.0
2009-06-08 03:00:00,67.75,67.75,67.718,67.737,68470000.0
2009-06-08 03:01:00,67.718,67.747,67.697,67.713,39110000.0
2009-06-08 03:02:00,67.712,67.716,67.683,67.712,62380000.0
2009-06-08 03:03:00,67.691,67.712,67.611,67.633,65890000.0
2009-06-08 03:04:00,67.629,67.684,67.625,67.662,54370000.0
2009-06-08 03:05:00,67.693,67.693,67.642,67.673,66460000.0
2009-06-08 03:06:00,67.675,67.68,67.648,67.655,47270000.0
2009-06-08 03:07:00,67.647,67.678,67.646,67.646,56940000.0
2009-06-08 03:08:00,67.639,67.639,67.611,67.638,102170000.0
2009-06-08 03:09:00,67.646,67.671,67.618,67.665,65560000.0
2009-06-08 03:10:00,67.665,67.668,67.639,67.639,53060000.0
2009-06-08 03:11:00,67.658,67.665,67.61,67.655,83460000.0
2009-06-08 03:12:00,67.65,67.655,67.649,67.655,106940000.0
2009-06-08 03:13:00,67.645,67.668,67.63,67.641,92470000.0
2009-06-08 03:14:00,67.673,67.694,67.652,67.666,55240000.0
2009-06-08 03:15:00,67.661,67.661,67.625,67.657,64660000.0
2009-06-08 03:16:00,67.624,67.645,67.597,67.597,25140000.0
2009-06-08 03:17:00,67.619,67.627,67.609,67.622,71030000.0
2009-06-08 03:18:00,67.638,67.653,67.602,67.634,83630000.0
2009-06-08 03:19:00,67.63,67.63,67.605,67.614,93150000.0
2009-06-08 03:20:00,67.598,67.639,67.598,67.639,72330000.0
2009-06-08 03:21:00,67.632,67.641,67.588,67.611,96670000.0
2009-06-08 03:22:00,67.61,67.631,67.596,67.615,114330000.0
2009-06-08 03:23:00,67.581,67.6,67.566,67.595,115420000.0
2009-06-08 03:24:00,67.602,67.602,67.573,67.599,91100000.0
2009-06-08 03:25:00,67.587,67.6,67.565,67.6,68480000.0
2009-06-08 03:26:00,67.607,67.619,67.588,67.619,79700000.0
2009-06-08 03:27:00,67.621,67.621,67.576,67.576,86200000.0
2009-06-08 03:28:00,67.575,67.577,67.571,67.572,79460000.0
2009-06-08 03:29:00,67.601,67.602,67.577,67.591,67020000.0
2009-06-08 03:30:00,67.609,67.61,67.585,67.59,73040000.0
2009-06-08 03:31:00,67.575,67.592,67.564,67.564,86710000.0
2009-06-08 03:32:00,67.583,67.589,67.566,67.583,72600000.0
2009-06-08 03:33:00,67.574,67.581,67.556,67.556,74060000.0
2009-06-08 03:34:00,67.562,67.58,67.559,67.575,106300000.0
2009-06-08 03:35:00,67.544,67.575,67.544,67.56,72140000.0
2009-06-08 03:36:00,67.556,67.601,67.556,67.597,102180000.0
2009-06-08 03:37:00,67.581,67.599,67.581,67.594,82800000.0
2009-06-08 03:38:00,67.592,67.607,67.589,67.6,85790000.0
2009-06-08 03:39:00,67.613,67.623,67.583,67.591,125310000.0
2009-06-08 03:40:00,67.608,67.609,67.587,67.598,96250000.0
2009-06-08 03:41:00,67.621,67.621,67.593,67.594,79180000.0
2009-06-08 03:42:00,67.621,67.625,67.58,67.588,64430000.0
2009-06-08 03:43:00,67.598,67.601,67.567,67.577,102330000.0
2009-06-08 03:44:00,67.553,67.589,67.553,67.555,58330000.0
2009-06-08 03:45:00,67.551,67.573,67.54,67.549,53860000.0
2009-06-08 03:46:00,67.564,67.572,67.541,67.565,70430000.0
2009-06-08 03:47:00,67.566,67.566,67.531,67.553,80430000.0
2009-06-08 03:48:00,67.558,67.558,67.518,67.536,101260000.0
2009-06-08 03:49:00,67.535,67.543,67.516,67.534,49080000.0
2009-06-08 03:50:00,67.54,67.55,67.519,67.54,33670000.0
2009-06-08 03:51:00,67.56,67.56,67.528,67.541,32930000.0
2009-06-08 03:52:00,67.534,67.551,67.523,67.523,82420000.0
2009-06-08 03:53:00,67.533,67.562,67.525,67.562,114570000.0
2009-06-08 03:54:00,67.56,67.568,67.538,67.568,58580000.0
2009-06-08 03:55:00,67.567,67.567,67.522,67.549,32140000.0
2009-06-08 03:56:00,67.548,67.551,67.526,67.541,100830000.0
2009-06-08 03:57:00,67.56,67.574,67.53,67.552,43880000.0
2009-06-08 03:58:00,67.557,67.562,67.539,67.561,13900000.0
2009-06-08 03:59:00,67.565,67.567,67.546,67.558,28770000.0
2009-06-08 04:00:00,67.57,67.573,67.55,67.559,55420000.0
2009-06-08 04:01:00,67.561,67.567,67.558,67.567,57180000.0
2009-06-08 04:02:00,67.569,67.572,67.545,67.569,78530000.0
2009-06-08 04:03:00,67.564,67.593,67.556,67.578,72050000.0
2009-06-08 04:04:00,67.578,67.583,67.564,67.564,35900000.0
2009-06-08 04:05:00,67.579,67.596,67.567,67.586,41180000.0
2009-06-08 04:06:00,67.574,67.583,67.565,67.577,63360000.0
2009-06-08 04:07:00,67.586,67.592,67.574,67.586,40010000.0
2009-06-08 04:08:00,67.579,67.582,67.564,67.581,68470000.0
2009-06-08 04:09:00,67.572,67.573,67.556,67.568,41580000.0
2009-06-08 04:10:00,67.569,67.579,67.569,67.577,10740000.0
2009-06-08 04:11:00,67.577,67.585,67.564,67.571,36630000.0
2009-06-08 04:12:00,67.584,67.584,67.578,67.578,42320000.0
2009-06-08 04:13:00,67.566,67.571,67.561,67.563,40430000.0
2009-06-08 04:14:00,67.583,67.583,67.551,67.56,37250000.0
2009-06-08 04:15:00,67.577,67.577,67.553,67.554,45920000.0
2009-06-08 04:16:00,67.546,67.579,67.546,67.563,129120000.0
2009-06-08 04:17:00,67.574,67.577,67.547,67.57,100280000.0
2009-06-08 04:18:00,67.578,67.578,67.543,67.543,77600000.0
2009-06-08 04:19:00,67.547,67.563,67.525,67.542,96430000.0
2009-06-08 04:20:00,67.514,67.53,67.514,67.53,68040000.0
2009-06-08 04:21:00,67.55,67.55,67.518,67.523,64000000.0
2009-06-08 04:22:00,67.511,67.534,67.511,67.533,27470000.0
2009-06-08 04:23:00,67.518,67.531,67.517,67.522,52370000.0
2009-06-08 04:24:00,67.521,67.529,67.502,67.519,102080000.0
2009-06-08 04:25:00,67.505,67.514,67.505,67.507,70250000.0
2009-06-08 04:26:00,67.498,67.521,67.498,67.512,45010000.0
2009-06-08 04:27:00,67.529,67.543,67.496,67.532,55190000.0
2009-06-08 04:28:00,67.536,67.544,67.52,67.539,19610000.0
2009-06-08 04:29:00,67.519,67.532,67.513,67.52,17700000.0
2009-06-08 04:30:00,67.539,67.543,67.518,67.526,33780000.0
2009-06-08 04:31:00,67.531,67.55,67.523,67.543,44780000.0
2009-06-08 04:32:00,67.552,67.572,67.537,67.572,57130000.0
2009-06-08 04:33:00,67.577,67.578,67.545,67.557,95060000.0
2009-06-08 04:34:00,67.547,67.558,67.535,67.549,103440000.0
2009-06-08 04:35:00,67.567,67.567,67.555,67.562,56680000.0
2009-06-08 04:36:00,67.569,67.569,67.547,67.558,93100000.0
2009-06-08 04:37:00,67.575,67.575,67.543,67.574,115530000.0
2009-06-08 04:38:00,67.577,67.591,67.565,67.588,102680000.0
2009-06-08 04:39:00,67.583,67.588,67.577,67.588,35680000.0
2009-06-08 04:40:00,67.591,67.603,67.585,67.599,77560000.0
2009-06-08 04:41:00,67.583,67.604,67.583,67.604,69590000.0
2009-06-08 04:42:00,67.596,67.599,67.585,67.599,76210000.0
2009-06-08 04:43:00,67.598,67.603,67.585,67.602,40490000.0
2009-06-08 04:44:00,67.596,67.599,67.587,67.599,50780000.0
2009-06-08 04:45:00,67.6,67.602,67.584,67.6,86400000.0
2009-06-08 04:46:00,67.582,67.603,67.582,67.6,76980000.0
2009-06-08 04:47:00,67.596,67.6,67.581,67.593,72430000.0
2009-06-08 04:48:00,67.592,67.592,67.576,67.586,89860000.0
2009-06-08 04:49:00,67.585,67.589,67.576,67.588,60840000.0
2009-06-08 04:50:00,67.578,67.578,67.556,67.556,62590000.0
2009-06-08 04:51:00,67.576,67.582,67.554,67.582,83900000.0
2009-06-08 04:52:00,67.574,67.581,67.559,67.581,68320000.0
2009-06-08 04:53:00,67.585,67.588,67.58,67.587,76450000.0
2009-06-08 04:54:00,67.584,67.587,67.566,67.585,64330000.0
2009-06-08 04:55:00,67.565,67.58,67.565,67.579,48910000.0
2009-06-08 04:56:00,67.574,67.577,67.559,67.575,51350000.0
2009-06-08 04:57:00,67.569,67.57,67.545,67.564,57790000.0
2009-06-08 04:58:00,67.563,67.58,67.563,67.578,96450000.0
2009-06-08 04:59:00,67.589,67.593,67.579,67.585,105860000.0
2009-06-08 05:00:00,67.593,67.597,67.573,67.591,102470000.0
2009-06-08 05:01:00,67.59,67.599,67.589,67.596,99890000.0
2009-06-08 05:02:00,67.59,67.6,67.59,67.599,80800000.0
2009-06-08 05:03:00,67.596,67.596,67.588,67.59,142530000.0
2009-06-08 05:04:00,67.587,67.596,67.587,67.587,97770000.0
2009-06-08 05:05:00,67.569,67.571,67.547,67.547,56410000.0
2009-06-08 05:06:00,67.567,67.567,67.542,67.563,61350000.0
2009-06-08 05:07:00,67.552,67.571,67.548,67.567,86050000.0
2009-06-08 05:08:00,67.569,67.57,67.562,67.564,103750000.0
2009-06-08 05:09:00,67.557,67.559,67.543,67.551,100190000.0
2009-06-08 05:10:00,67.553,67.563,67.548,67.563,82420000.0
2009-06-08 05:11:00,67.567,67.569,67.566,67.569,73000000.0
2009-06-08 05:12:00,67.578,67.578,67.545,67.556,65040000.0
2009-06-08 05:13:00,67.556,67.556,67.548,67.555,77770000.0
2009-06-08 05:15:00,67.563,67.568,67.528,67.531,107390000.0
2009-06-08 05:16:00,67.523,67.55,67.521,67.545,113190000.0
2009-06-08 05:17:00,67.527,67.551,67.527,67.551,93340000.0
2009-06-08 05:18:00,67.54,67.546,67.525,67.545,70850000.0
2009-06-08 05:19:00,67.524,67.529,67.52,67.523,118680000.0
2009-06-08 05:20:00,67.539,67.546,67.524,67.525,67730000.0
2009-06-08 05:21:00,67.545,67.56,67.539,67.544,87150000.0
2009-06-08 05:22:00,67.568,67.582,67.558,67.576,86810000.0
2009-06-08 05:23:00,67.577,67.577,67.557,67.557,68890000.0
2009-06-08 05:24:00,67.581,67.581,67.555,67.556,103850000.0
2009-06-08 05:25:00,67.566,67.568,67.545,67.557,91730000.0
2009-06-08 05:26:00,67.564,67.566,67.557,67.565,81580000.0
2009-06-08 05:27:00,67.561,67.561,67.545,67.545,68620000.0
2009-06-08 05:28:00,67.554,67.57,67.544,67.55,125710000.0
2009-06-08 05:29:00,67.559,67.572,67.555,67.555,70740000.0
2009-06-08 05:30:00,67.581,67.582,67.562,67.582,137660000.0
2009-06-08 05:31:00,67.571,67.599,67.571,67.598,130260000.0
2009-06-08 05:32:00,67.596,67.606,67.569,67.606,123450000.0
2009-06-08 05:33:00,67.602,67.604,67.59,67.591,105170000.0
2009-06-08 05:34:00,67.571,67.571,67.543,67.543,129190000.0
2009-06-08 05:35:00,67.556,67.587,67.556,67.587,77090000.0
2009-06-08 05:36:00,67.588,67.652,67.577,67.602,61110000.0
2009-06-08 05:37:00,67.593,67.606,67.577,67.603,84190000.0
2009-06-08 05:38:00,67.592,67.619,67.588,67.612,84890000.0
2009-06-08 05:39:00,67.609,67.618,67.587,67.597,109930000.0
2009-06-08 05:40:00,67.569,67.602,67.569,67.6,79440000.0
2009-06-08 05:41:00,67.603,67.606,67.574,67.581,96490000.0
2009-06-08 05:42:00,67.594,67.598,67.574,67.598,61670000.0
2009-06-08 05:43:00,67.59,67.597,67.574,67.592,104350000.0
2009-06-08 05:44:00,67.598,67.605,67.588,67.605,98140000.0
2009-06-08 05:45:00,67.604,67.604,67.574,67.593,88470000.0
2009-06-08 05:46:00,67.586,67.588,67.567,67.582,71160000.0
2009-06-08 05:47:00,67.576,67.587,67.564,67.587,91510000.0
2009-06-08 05:48:00,67.599,67.599,67.592,67.592,32900000.0
2009-06-08 05:49:00,67.6,67.61,67.595,67.6,62480000.0
2009-06-08 05:50:00,67.602,67.614,67.592,67.592,106080000.0
2009-06-08 05:51:00,67.606,67.609,67.587,67.605,91710000.0
2009-06-08 05:52:00,67.595,67.597,67.572,67.597,124860000.0
2009-06-08 05:53:00,67.605,67.617,67.571,67.617,80270000.0
2009-06-08 05:54:00,67.611,67.613,67.579,67.611,93850000.0
2009-06-08 05:55:00,67.598,67.614,67.587,67.613,88980000.0
2009-06-08 05:56:00,67.599,67.611,67.594,67.601,95780000.0
2009-06-08 05:57:00,67.62,67.623,67.596,67.621,80490000.0
2009-06-08 05:58:00,67.613,67.613,67.588,67.604,117070000.0
2009-06-08 05:59:00,67.596,67.611,67.591,67.602,64280000.0
2009-06-08 06:00:00,67.622,67.622,67.595,67.597,119360000.0
2009-06-08 06:01:00,67.617,67.617,67.593,67.606,59910000.0
2009-06-08 06:02:00,67.613,67.614,67.606,67.614,133340000.0
2009-06-08 06:03:00,67.615,67.615,67.583,67.589,68010000.0
2009-06-08 06:04:00,67.588,67.602,67.581,67.583,64010000.0
2009-06-08 06:05:00,67.59,67.61,67.586,67.599,76190000.0
2009-06-08 06:06:00,67.577,67.6,67.577,67.6,114580000.0
2009-06-08 06:07:00,67.596,67.6,67.582,67.599,140790000.0
2009-06-08 06:08:00,67.576,67.601,67.576,67.601,95320000.0
2009-06-08 06:09:00,67.611,67.615,67.6,67.603,144420000.0
2009-06-08 06:10:00,67.59,67.599,67.585,67.585,139340000.0
2009-06-08 06:11:00,67.581,67.616,67.581,67.616,84000000.0
2009-06-08 06:12:00,67.612,67.612,67.583,67.605,94180000.0
2009-06-08 06:13:00,67.587,67.601,67.581,67.585,107220000.0
2009-06-08 06:14:00,67.592,67.592,67.571,67.586,73040000.0
2009-06-08 06:15:00,67.591,67.594,67.582,67.59,106500000.0
2009-06-08 06:16:00,67.566,67.589,67.565,67.579,158620000.0
2009-06-08 06:17:00,67.563,67.587,67.563,67.563,147430000.0
2009-06-08 06:18:00,67.579,67.579,67.559,67.561,87880000.0
2009-06-08 06:19:00,67.569,67.584,67.557,67.571,66910000.0
2009-06-08 06:20:00,67.566,67.583,67.553,67.564,55060000.0
2009-06-08 06:21:00,67.576,67.576,67.548,67.559,111560000.0
2009-06-08 06:22:00,67.563,67.567,67.558,67.558,127040000.0
2009-06-08 06:23:00,67.558,67.565,67.557,67.558,122640000.0
2009-06-08 06:24:00,67.561,67.561,67.523,67.549,93870000.0
2009-06-08 06:25:00,67.54,67.541,67.521,67.536,93710000.0
2009-06-08 06:26:00,67.534,67.551,67.518,67.548,122850000.0
2009-06-08 06:27:00,67.567,67.567,67.543,67.551,140740000.0
2009-06-08 06:28:00,67.551,67.573,67.533,67.564,110390000.0
2009-06-08 06:29:00,67.564,67.569,67.541,67.564,65150000.0
2009-06-08 06:30:00,67.571,67.571,67.541,67.564,58710000.0
2009-06-08 06:31:00,67.555,67.572,67.549,67.551,67180000.0
2009-06-08 06:32:00,67.558,67.575,67.547,67.571,83600000.0
2009-06-08 06:33:00,67.576,67.583,67.558,67.57,59060000.0
2009-06-08 06:34:00,67.539,67.562,67.539,67.548,78190000.0
2009-06-08 06:35:00,67.539,67.544,67.492,67.523,94390000.0
2009-06-08 06:36:00,67.504,67.522,67.493,67.496,124620000.0
2009-06-08 06:37:00,67.492,67.512,67.488,67.505,109080000.0
2009-06-08 06:38:00,67.519,67.52,67.514,67.517,120840000.0
2009-06-08 06:39:00,67.521,67.521,67.493,67.506,85410000.0
2009-06-08 06:40:00,67.522,67.522,67.493,67.51,64560000.0
2009-06-08 06:41:00,67.493,67.522,67.493,67.521,41620000.0
2009-06-08 06:42:00,67.517,67.522,67.488,67.513,71780000.0
2009-06-08 06:43:00,67.512,67.512,67.493,67.5,87630000.0
2009-06-08 06:44:00,67.49,67.505,67.478,67.49,113280000.0
2009-06-08 06:45:00,67.494,67.505,67.484,67.496,65310000.0
2009-06-08 06:46:00,67.471,67.496,67.47,67.491,43500000.0
2009-06-08 06:47:00,67.5,67.501,67.476,67.497,71810000.0
2009-06-08 06:48:00,67.496,67.5,67.485,67.49,106560000.0
2009-06-08 06:49:00,67.515,67.516,67.508,67.515,72920000.0
2009-06-08 06:50:00,67.508,67.508,67.481,67.502,57970000.0
2009-06-08 06:51:00,67.522,67.523,67.493,67.512,53190000.0
2009-06-08 06:52:00,67.508,67.517,67.49,67.512,74070000.0
2009-06-08 06:53:00,67.52,67.521,67.501,67.51,114810000.0
2009-06-08 06:54:00,67.509,67.518,67.5,67.504,101200000.0
2009-06-08 06:55:00,67.487,67.509,67.479,67.482,98420000.0
2009-06-08 06:56:00,67.486,67.52,67.486,67.52,107490000.0
2009-06-08 06:57:00,67.533,67.533,67.505,67.525,55960000.0
2009-06-08 06:58:00,67.54,67.542,67.537,67.54,91480000.0
2009-06-08 06:59:00,67.529,67.549,67.524,67.529,138880000.0
2009-06-08 07:00:00,67.528,67.538,67.523,67.537,57890000.0
2009-06-08 07:01:00,67.526,67.53,67.516,67.518,112260000.0
2009-06-08 07:02:00,67.524,67.532,67.505,67.531,101180000.0
2009-06-08 07:03:00,67.512,67.523,67.493,67.508,85010000.0
2009-06-08 07:04:00,67.513,67.53,67.509,67.509,108400000.0
2009-06-08 07:05:00,67.517,67.528,67.511,67.523,112910000.0
2009-06-08 07:06:00,67.533,67.538,67.518,67.53,103580000.0
2009-06-08 07:07:00,67.552,67.558,67.529,67.551,83920000.0
2009-06-08 07:08:00,67.558,67.569,67.546,67.566,121580000.0
2009-06-08 07:09:00,67.553,67.569,67.553,67.563,46370000.0
2009-06-08 07:10:00,67.568,67.57,67.551,67.569,21630000.0
2009-06-08 07:11:00,67.569,67.57,67.547,67.568,55270000.0
2009-06-08 07:12:00,67.576,67.576,67.552,67.57,121770000.0
2009-06-08 07:13:00,67.571,67.576,67.552,67.575,120600000.0
2009-06-08 07:14:00,67.566,67.582,67.559,67.577,140880000.0
2009-06-08 07:15:00,67.573,67.584,67.553,67.575,116110000.0
2009-06-08 07:16:00,67.57,67.575,67.553,67.566,75730000.0
2009-06-08 07:17:00,67.549,67.569,67.545,67.557,105520000.0
2009-06-08 07:18:00,67.576,67.576,67.562,67.568,19200000.0
2009-06-08 07:19:00,67.574,67.575,67.561,67.575,86910000.0
2009-06-08 07:20:00,67.561,67.572,67.555,67.566,79890000.0
2009-06-08 07:21:00,67.562,67.568,67.547,67.55,80280000.0
2009-06-08 07:22:00,67.563,67.564,67.546,67.548,83180000.0
2009-06-08 07:23:00,67.567,67.583,67.555,67.583,51040000.0
2009-06-08 07:24:00,67.579,67.589,67.567,67.582,44430000.0
2009-06-08 07:25:00,67.588,67.592,67.564,67.591,98500000.0
2009-06-08 07:26:00,67.593,67.594,67.565,67.574,86820000.0
2009-06-08 07:27:00,67.602,67.603,67.592,67.592,85830000.0
2009-06-08 07:29:00,67.561,67.582,67.561,67.565,62270000.0
2009-06-08 07:30:00,67.583,67.596,67.565,67.566,76850000.0
2009-06-08 07:31:00,67.577,67.58,67.572,67.58,71190000.0
2009-06-08 07:32:00,67.564,67.578,67.556,67.576,97070000.0
2009-06-08 07:33:00,67.579,67.579,67.555,67.578,70800000.0
2009-06-08 07:34:00,67.57,67.57,67.546,67.563,54590000.0
2009-06-08 07:35:00,67.575,67.582,67.556,67.58,51470000.0
2009-06-08 07:36:00,67.594,67.596,67.553,67.569,82850000.0
2009-06-08 07:37:00,67.567,67.582,67.566,67.582,81630000.0
2009-06-08 07:38:00,67.572,67.583,67.564,67.574,100320000.0
2009-06-08 07:39:00,67.585,67.591,67.571,67.581,102170000.0
2009-06-08 07:40:00,67.613,67.624,67.597,67.597,120460000.0
2009-06-08 07:41:00,67.595,67.61,67.584,67.61,82130000.0
2009-06-08 07:42:00,67.613,67.614,67.593,67.612,58830000.0
2009-06-08 07:43:00,67.61,67.611,67.595,67.611,38410000.0
2009-06-08 07:44:00,67.601,67.618,67.595,67.614,72440000.0
2009-06-08 07:45:00,67.622,67.622,67.604,67.615,82390000.0
2009-06-08 07:46:00,67.611,67.625,67.608,67.609,70300000.0
2009-06-08 07:47:00,67.615,67.621,67.605,67.617,94390000.0
2009-06-08 07:48:00,67.626,67.633,67.612,67.632,67260000.0
2009-06-08 07:49:00,67.637,67.64,67.617,67.632,103560000.0
2009-06-08 07:50:00,67.629,67.633,67.613,67.626,132990000.0
2009-06-08 07:51:00,67.631,67.631,67.611,67.63,149710000.0
2009-06-08 07:52:00,67.631,67.641,67.616,67.63,102910000.0
2009-06-08 07:53:00,67.64,67.644,67.624,67.642,116220000.0
2009-06-08 07:54:00,67.634,67.634,67.615,67.628,74660000.0
2009-06-08 07:55:00,67.612,67.633,67.612,67.633,65800000.0
2009-06-08 07:56:00,67.622,67.631,67.604,67.627,109360000.0
2009-06-08 07:57:00,67.637,67.638,67.611,67.628,90060000.0
2009-06-08 07:58:00,67.644,67.659,67.635,67.653,55740000.0
2009-06-08 07:59:00,67.623,67.64,67.606,67.632,38820000.0
2009-06-08 08:00:00,67.638,67.642,67.612,67.615,26330000.0
2009-06-08 08:01:00,67.628,67.642,67.624,67.642,46230000.0
2009-06-08 08:02:00,67.641,67.643,67.627,67.627,30460000.0
2009-06-08 08:03:00,67.636,67.638,67.605,67.63,44830000.0
2009-06-08 08:04:00,67.63,67.63,67.602,67.607,49040000.0
2009-06-08 08:05:00,67.604,67.632,67.604,67.625,96180000.0
2009-06-08 08:06:00,67.633,67.635,67.608,67.62,96140000.0
2009-06-08 08:07:00,67.614,67.621,67.595,67.61,119480000.0
2009-06-08 08:08:00,67.611,67.613,67.582,67.591,74260000.0
2009-06-08 08:09:00,67.628,67.628,67.574,67.582,121790000.0
2009-06-08 08:10:00,67.573,67.579,67.542,67.562,112420000.0
2009-06-08 08:11:00,67.557,67.587,67.548,67.564,56850000.0
2009-06-08 08:12:00,67.559,67.56,67.54,67.555,71660000.0
2009-06-08 08:13:00,67.546,67.546,67.519,67.534,27320000.0
2009-06-08 08:14:00,67.522,67.522,67.476,67.519,37000000.0
2009-06-08 08:15:00,67.512,67.534,67.498,67.522,36330000.0
2009-06-08 08:16:00,67.533,67.545,67.515,67.526,63040000.0
2009-06-08 08:17:00,67.544,67.552,67.508,67.53,126600000.0
2009-06-08 08:18:00,67.525,67.532,67.507,67.523,61180000.0
2009-06-08 08:19:00,67.532,67.532,67.495,67.512,47360000.0
2009-06-08 08:20:00,67.48,67.513,67.477,67.5,37640000.0
2009-06-08 08:21:00,67.497,67.517,67.48,67.49,72150000.0
2009-06-08 08:22:00,67.518,67.518,67.482,67.51,76320000.0
2009-06-08 08:23:00,67.501,67.506,67.479,67.487,125850000.0
2009-06-08 08:24:00,67.504,67.509,67.479,67.508,105850000.0
2009-06-08 08:25:00,67.503,67.504,67.471,67.471,96360000.0
2009-06-08 08:26:00,67.482,67.502,67.482,67.497,52250000.0
2009-06-08 08:27:00,67.511,67.511,67.488,67.508,36430000.0
2009-06-08 08:28:00,67.523,67.523,67.507,67.522,56960000.0
2009-06-08 08:29:00,67.522,67.522,67.485,67.493,71640000.0
2009-06-08 08:30:00,67.511,67.514,67.48,67.5,39140000.0
2009-06-08 08:31:00,67.491,67.491,67.47,67.48,64270000.0
2009-06-08 08:32:00,67.484,67.492,67.463,67.485,79570000.0
2009-06-08 08:33:00,67.477,67.482,67.457,67.466,57780000.0
2009-06-08 08:34:00,67.457,67.481,67.457,67.465,68330000.0
2009-06-08 08:35:00,67.46,67.483,67.459,67.462,52580000.0
2009-06-08 08:36:00,67.487,67.491,67.462,67.484,54840000.0
2009-06-08 08:37:00,67.489,67.491,67.466,67.489,109570000.0
2009-06-08 08:38:00,67.478,67.495,67.468,67.48,64650000.0
2009-06-08 08:39:00,67.49,67.498,67.483,67.488,53720000.0
2009-06-08 08:40:00,67.485,67.535,67.485,67.531,82610000.0
2009-06-08 08:41:00,67.538,67.538,67.507,67.526,112930000.0
2009-06-08 08:42:00,67.546,67.569,67.519,67.566,104390000.0
2009-06-08 08:43:00,67.553,67.569,67.54,67.54,53890000.0
2009-06-08 08:44:00,67.558,67.56,67.528,67.533,74170000.0
2009-06-08 08:45:00,67.526,67.537,67.516,67.52,23900000.0
2009-06-08 08:46:00,67.516,67.542,67.515,67.542,70480000.0
2009-06-08 08:47:00,67.534,67.558,67.515,67.543,95940000.0
2009-06-08 08:48:00,67.542,67.543,67.514,67.518,85780000.0
2009-06-08 08:49:00,67.543,67.543,67.524,67.535,70280000.0
2009-06-08 08:50:00,67.517,67.538,67.516,67.517,101100000.0
2009-06-08 08:51:00,67.543,67.543,67.494,67.506,125190000.0
2009-06-08 08:52:00,67.532,67.532,67.506,67.519,115070000.0
2009-06-08 08:53:00,67.518,67.54,67.518,67.523,90270000.0
2009-06-08 08:54:00,67.551,67.553,67.51,67.536,65380000.0
2009-06-08 08:55:00,67.538,67.559,67.538,67.555,91200000.0
2009-06-08 08:56:00,67.554,67.566,67.53,67.566,80800000.0
2009-06-08 08:57:00,67.577,67.587,67.551,67.551,80890000.0
2009-06-08 08:58:00,67.569,67.584,67.558,67.576,72050000.0
2009-06-08 08:59:00,67.573,67.602,67.555,67.602,79790000.0
2009-06-08 09:00:00,67.608,67.622,67.575,67.592,85340000.0
2009-06-08 09:01:00,67.577,67.613,67.575,67.587,76610000.0
2009-06-08 09:02:00,67.558,67.595,67.53,67.536,77090000.0
2009-06-08 09:03:00,67.563,67.574,67.521,67.531,105820000.0
2009-06-08 09:04:00,67.553,67.559,67.534,67.558,73260000.0
2009-06-08 09:05:00,67.553,67.569,67.528,67.544,99270000.0
2009-06-08 09:06:00,67.565,67.568,67.541,67.548,84220000.0
2009-06-08 09:07:00,67.555,67.573,67.547,67.559,80070000.0
2009-06-08 09:08:00,67.564,67.598,67.547,67.59,121700000.0
2009-06-08 09:09:00,67.615,67.615,67.573,67.573,108540000.0
2009-06-08 09:10:00,67.585,67.602,67.577,67.593,76690000.0
2009-06-08 09:11:00,67.579,67.6,67.576,67.593,70400000.0
2009-06-08 09:12:00,67.585,67.585,67.538,67.547,109540000.0
2009-06-08 09:13:00,67.539,67.554,67.526,67.54,63300000.0
2009-06-08 09:14:00,67.53,67.56,67.53,67.534,57830000.0
2009-06-08 09:15:00,67.572,67.587,67.545,67.581,73600000.0
2009-06-08 09:16:00,67.557,67.591,67.549,67.575,80830000.0
2009-06-08 09:17:00,67.578,67.587,67.54,67.57,108630000.0
2009-06-08 09:18:00,67.554,67.559,67.519,67.559,41400000.0
2009-06-08 09:19:00,67.571,67.573,67.518,67.537,37820000.0
2009-06-08 09:20:00,67.531,67.551,67.504,67.515,36420000.0
2009-06-08 09:21:00,67.505,67.509,67.484,67.49,85220000.0
2009-06-08 09:22:00,67.49,67.5,67.463,67.491,119370000.0
2009-06-08 09:23:00,67.501,67.509,67.477,67.477,58200000.0
2009-06-08 09:24:00,67.5,67.511,67.48,67.495,36330000.0
2009-06-08 09:25:00,67.508,67.51,67.506,67.508,105610000.0
2009-06-08 09:26:00,67.492,67.496,67.47,67.484,44710000.0
2009-06-08 09:27:00,67.488,67.488,67.44,67.478,15790000.0
2009-06-08 09:28:00,67.472,67.472,67.435,67.453,33510000.0
2009-06-08 09:29:00,67.469,67.469,67.427,67.461,55570000.0
2009-06-08 09:30:00,67.477,67.502,67.433,67.488,55290000.0
2009-06-08 09:31:00,67.466,67.5,67.457,67.499,78670000.0
2009-06-08 09:32:00,67.487,67.5,67.448,67.498,68260000.0
2009-06-08 09:33:00,67.495,67.51,67.464,67.496,42200000.0
2009-06-08 09:34:00,67.464,67.545,67.464,67.485,43570000.0
2009-06-08 09:35:00,67.514,67.53,67.489,67.53,59900000.0
2009-06-08 09:36:00,67.531,67.531,67.489,67.516,45250000.0
2009-06-08 09:37:00,67.485,67.518,67.477,67.504,68360000.0
2009-06-08 09:38:00,67.523,67.526,67.477,67.507,39820000.0
2009-06-08 09:39:00,67.486,67.507,67.46,67.468,63390000.0
2009-06-08 09:40:00,67.467,67.485,67.451,67.476,40150000.0
2009-06-08 09:41:00,67.488,67.501,67.453,67.5,46420000.0
2009-06-08 09:42:00,67.501,67.511,67.458,67.498,43140000.0
2009-06-08 09:43:00,67.47,67.516,67.455,67.483,40240000.0
2009-06-08 09:44:00,67.477,67.493,67.454,67.457,51730000.0
2009-06-08 09:45:00,67.487,67.528,67.458,67.481,139130000.0
2009-06-08 09:46:00,67.506,67.52,67.47,67.478,102880000.0
2009-06-08 09:47:00,67.467,67.493,67.447,67.45,74450000.0
2009-06-08 09:48:00,67.472,67.477,67.433,67.433,96100000.0
2009-06-08 09:49:00,67.434,67.467,67.429,67.43,69270000.0
2009-06-08 09:50:00,67.419,67.448,67.419,67.438,61390000.0
2009-06-08 09:51:00,67.43,67.435,67.391,67.398,32720000.0
2009-06-08 09:52:00,67.381,67.417,67.356,67.376,46250000.0
2009-06-08 09:53:00,67.406,67.406,67.357,67.382,104860000.0
2009-06-08 09:54:00,67.375,67.385,67.348,67.382,74020000.0
2009-06-08 09:55:00,67.396,67.397,67.36,67.397,49900000.0
2009-06-08 09:56:00,67.377,67.403,67.359,67.369,58580000.0
2009-06-08 09:57:00,67.387,67.423,67.376,67.395,18410000.0
2009-06-08 09:58:00,67.415,67.437,67.389,67.402,23100000.0
2009-06-08 09:59:00,67.414,67.445,67.379,67.445,36500000.0
2009-06-08 10:00:00,67.418,67.44,67.385,67.394,49700000.0
2009-06-08 10:01:00,67.401,67.466,67.383,67.443,57190000.0
2009-06-08 10:02:00,67.455,67.464,67.437,67.438,83190000.0
2009-06-08 10:03:00,67.448,67.448,67.397,67.406,99900000.0
2009-06-08 10:04:00,67.432,67.432,67.404,67.415,57710000.0
2009-06-08 10:05:00,67.432,67.481,67.418,67.473,89890000.0
2009-06-08 10:06:00,67.481,67.481,67.427,67.477,120240000.0
2009-06-08 10:07:00,67.448,67.48,67.429,67.434,97630000.0
2009-06-08 10:08:00,67.466,67.467,67.439,67.439,37850000.0
2009-06-08 10:09:00,67.479,67.487,67.448,67.48,84890000.0
2009-06-08 10:10:00,67.479,67.481,67.435,67.435,68850000.0
2009-06-08 10:11:00,67.456,67.457,67.424,67.428,72980000.0
2009-06-08 10:12:00,67.464,67.473,67.448,67.456,40270000.0
2009-06-08 10:13:00,67.489,67.489,67.458,67.477,48630000.0
2009-06-08 10:14:00,67.462,67.489,67.447,67.468,85480000.0
2009-06-08 10:15:00,67.499,67.499,67.43,67.471,71810000.0
2009-06-08 10:16:00,67.456,67.456,67.416,67.437,86240000.0
2009-06-08 10:17:00,67.444,67.45,67.411,67.448,84080000.0
2009-06-08 10:18:00,67.446,67.446,67.393,67.396,61660000.0
2009-06-08 10:19:00,67.43,67.43,67.395,67.425,54970000.0
2009-06-08 10:20:00,67.426,67.43,67.368,67.394,95630000.0
2009-06-08 10:21:00,67.389,67.406,67.35,67.387,68330000.0
2009-06-08 10:22:00,67.363,67.406,67.363,67.392,80480000.0
2009-06-08 10:23:00,67.381,67.399,67.346,67.368,57440000.0
2009-06-08 10:24:00,67.364,67.374,67.337,67.364,54910000.0
2009-06-08 10:25:00,67.333,67.369,67.331,67.347,57640000.0
2009-06-08 10:26:00,67.348,67.376,67.334,67.352,63500000.0
2009-06-08 10:27:00,67.358,67.358,67.294,67.311,97080000.0
2009-06-08 10:28:00,67.317,67.322,67.268,67.289,107050000.0
2009-06-08 10:29:00,67.254,67.286,67.254,67.269,99410000.0
2009-06-08 10:30:00,67.283,67.306,67.252,67.281,93750000.0
2009-06-08 10:31:00,67.282,67.311,67.253,67.274,84530000.0
2009-06-08 10:32:00,67.277,67.287,67.245,67.287,139380000.0
2009-06-08 10:33:00,67.288,67.29,67.262,67.281,106740000.0
2009-06-08 10:34:00,67.268,67.29,67.268,67.279,57150000.0
2009-06-08 10:35:00,67.3,67.318,67.287,67.292,61350000.0
2009-06-08 10:36:00,67.314,67.316,67.294,67.308,80090000.0
2009-06-08 10:37:00,67.316,67.362,67.302,67.326,109030000.0
2009-06-08 10:38:00,67.332,67.358,67.316,67.331,94230000.0
2009-06-08 10:39:00,67.345,67.345,67.319,67.332,82010000.0
2009-06-08 10:40:00,67.3,67.343,67.282,67.312,77130000.0
2009-06-08 10:41:00,67.302,67.308,67.256,67.256,61820000.0
2009-06-08 10:42:00,67.278,67.278,67.239,67.254,78440000.0
2009-06-08 10:43:00,67.244,67.281,67.237,67.277,82600000.0
2009-06-08 10:44:00,67.279,67.292,67.259,67.276,99340000.0
2009-06-08 10:45:00,67.291,67.302,67.261,67.267,105850000.0
2009-06-08 10:46:00,67.249,67.278,67.247,67.256,87080000.0
2009-06-08 10:47:00,67.253,67.263,67.252,67.26,66110000.0
2009-06-08 10:48:00,67.277,67.295,67.211,67.28,110660000.0
2009-06-08 10:49:00,67.296,67.325,67.296,67.304,68490000.0
2009-06-08 10:50:00,67.3,67.321,67.27,67.306,88680000.0
2009-06-08 10:51:00,67.314,67.325,67.296,67.315,88820000.0
2009-06-08 10:52:00,67.303,67.316,67.288,67.292,69260000.0
2009-06-08 10:53:00,67.293,67.301,67.284,67.301,99640000.0
2009-06-08 10:54:00,67.3,67.3,67.28,67.28,87760000.0
2009-06-08 10:55:00,67.297,67.319,67.285,67.31,73850000.0
2009-06-08 10:56:00,67.323,67.332,67.307,67.315,75970000.0
2009-06-08 10:57:00,67.331,67.331,67.303,67.303,119750000.0
2009-06-08 10:58:00,67.309,67.333,67.298,67.323,70900000.0
2009-06-08 10:59:00,67.31,67.364,67.31,67.348,129730000.0
2009-06-08 11:00:00,67.336,67.338,67.259,67.322,126100000.0
2009-06-08 11:01:00,67.308,67.347,67.303,67.331,122090000.0
2009-06-08 11:02:00,67.34,67.342,67.321,67.328,95630000.0
2009-06-08 11:03:00,67.338,67.339,67.301,67.304,111820000.0
2009-06-08 11:04:00,67.296,67.343,67.296,67.33,70990000.0
2009-06-08 11:05:00,67.317,67.352,67.317,67.327,62660000.0
2009-06-08 11:06:00,67.351,67.355,67.321,67.329,78530000.0
2009-06-08 11:07:00,67.331,67.36,67.33,67.35,81560000.0
2009-06-08 11:08:00,67.367,67.37,67.352,67.364,105210000.0
2009-06-08 11:09:00,67.376,67.403,67.335,67.339,82430000.0
2009-06-08 11:10:00,67.361,67.405,67.315,67.377,78990000.0
2009-06-08 11:11:00,67.4,67.409,67.388,67.399,56330000.0
2009-06-08 11:12:00,67.413,67.436,67.398,67.43,98410000.0
2009-06-08 11:13:00,67.419,67.463,67.419,67.454,103170000.0
2009-06-08 11:14:00,67.454,67.464,67.443,67.453,82340000.0
2009-06-08 11:15:00,67.446,67.446,67.396,67.415,71110000.0
2009-06-08 11:16:00,67.41,67.416,67.391,67.416,96000000.0
2009-06-08 11:17:00,67.427,67.453,67.411,67.446,35580000.0
2009-06-08 11:18:00,67.449,67.449,67.415,67.434,65030000.0
2009-06-08 11:19:00,67.442,67.451,67.416,67.434,96970000.0
2009-06-08 11:20:00,67.406,67.424,67.356,67.395,93420000.0
2009-06-08 11:21:00,67.425,67.426,67.395,67.419,106870000.0
2009-06-08 11:22:00,67.417,67.436,67.394,67.416,70090000.0
2009-06-08 11:23:00,67.415,67.42,67.392,67.41,83010000.0
2009-06-08 11:24:00,67.42,67.421,67.394,67.414,79650000.0
2009-06-08 11:25:00,67.401,67.401,67.354,67.378,97920000.0
2009-06-08 11:26:00,67.376,67.387,67.374,67.385,79380000.0
2009-06-08 11:27:00,67.397,67.4,67.372,67.399,118870000.0
2009-06-08 11:28:00,67.409,67.432,67.392,67.432,61360000.0
2009-06-08 11:29:00,67.439,67.452,67.428,67.452,127480000.0
2009-06-08 11:30:00,67.467,67.468,67.442,67.442,55630000.0
2009-06-08 11:31:00,67.452,67.468,67.441,67.461,121430000.0
2009-06-08 11:32:00,67.458,67.471,67.425,67.445,63520000.0
2009-06-08 11:33:00,67.463,67.47,67.43,67.455,54370000.0
2009-06-08 11:34:00,67.451,67.464,67.422,67.456,78190000.0
2009-06-08 11:35:00,67.428,67.455,67.416,67.437,106040000.0
2009-06-08 11:36:00,67.457,67.457,67.404,67.419,142920000.0
2009-06-08 11:37:00,67.412,67.429,67.379,67.429,100610000.0
2009-06-08 11:38:00,67.417,67.433,67.394,67.422,145520000.0
2009-06-08 11:39:00,67.43,67.43,67.371,67.385,136240000.0
2009-06-08 11:40:00,67.417,67.429,67.394,67.407,84970000.0
2009-06-08 11:41:00,67.42,67.456,67.403,67.445,93090000.0
2009-06-08 11:42:00,67.452,67.452,67.395,67.411,97340000.0
2009-06-08 11:43:00,67.38,67.422,67.374,67.422,71540000.0
2009-06-08 11:44:00,67.414,67.45,67.413,67.428,113890000.0
2009-06-08 11:45:00,67.439,67.439,67.395,67.433,158170000.0
2009-06-08 11:46:00,67.428,67.436,67.389,67.41,149000000.0
2009-06-08 11:47:00,67.437,67.437,67.406,67.436,72920000.0
2009-06-08 11:48:00,67.441,67.443,67.412,67.432,68120000.0
2009-06-08 11:49:00,67.41,67.448,67.41,67.44,49110000.0
2009-06-08 11:50:00,67.444,67.449,67.419,67.436,109920000.0
2009-06-08 11:51:00,67.442,67.446,67.404,67.415,119500000.0
2009-06-08 11:52:00,67.403,67.418,67.388,67.398,117720000.0
2009-06-08 11:53:00,67.402,67.433,67.402,67.416,86440000.0
2009-06-08 11:54:00,67.438,67.438,67.408,67.421,87940000.0
2009-06-08 11:55:00,67.42,67.455,67.397,67.402,123950000.0
2009-06-08 11:56:00,67.418,67.418,67.376,67.377,124950000.0
2009-06-08 11:57:00,67.395,67.395,67.359,67.37,102040000.0
2009-06-08 11:58:00,67.372,67.43,67.352,67.417,60050000.0
2009-06-08 11:59:00,67.431,67.433,67.403,67.416,60080000.0
2009-06-08 12:00:00,67.435,67.449,67.4,67.4,64290000.0
2009-06-08 12:01:00,67.418,67.466,67.415,67.451,79790000.0
2009-06-08 12:02:00,67.444,67.465,67.424,67.451,56880000.0
2009-06-08 12:03:00,67.445,67.446,67.415,67.433,75610000.0
2009-06-08 12:04:00,67.433,67.439,67.407,67.431,84550000.0
2009-06-08 12:05:00,67.432,67.439,67.405,67.433,122710000.0
2009-06-08 12:06:00,67.425,67.439,67.417,67.426,100150000.0
2009-06-08 12:07:00,67.432,67.434,67.405,67.425,119350000.0
2009-06-08 12:08:00,67.414,67.423,67.395,67.396,77750000.0
2009-06-08 12:09:00,67.418,67.427,67.397,67.409,56440000.0
2009-06-08 12:10:00,67.41,67.42,67.407,67.42,40970000.0
2009-06-08 12:11:00,67.429,67.448,67.416,67.448,67400000.0
2009-06-08 12:12:00,67.449,67.47,67.433,67.456,88830000.0
2009-06-08 12:13:00,67.45,67.453,67.421,67.448,103990000.0
2009-06-08 12:14:00,67.46,67.469,67.445,67.45,57020000.0
2009-06-08 12:15:00,67.483,67.484,67.444,67.453,41140000.0
2009-06-08 12:16:00,67.445,67.472,67.445,67.472,70280000.0
2009-06-08 12:17:00,67.444,67.473,67.444,67.456,102980000.0
2009-06-08 12:18:00,67.471,67.475,67.446,67.475,82980000.0
2009-06-08 12:19:00,67.465,67.498,67.455,67.484,66120000.0
2009-06-08 12:20:00,67.479,67.497,67.475,67.478,50320000.0
2009-06-08 12:21:00,67.508,67.512,67.482,67.487,76050000.0
2009-06-08 12:22:00,67.503,67.503,67.467,67.481,119270000.0
2009-06-08 12:23:00,67.479,67.494,67.466,67.494,106320000.0
2009-06-08 12:24:00,67.493,67.498,67.475,67.483,88760000.0
2009-06-08 12:25:00,67.487,67.504,67.478,67.488,112140000.0
2009-06-08 12:26:00,67.467,67.488,67.444,67.444,63230000.0
2009-06-08 12:27:00,67.463,67.469,67.446,67.46,96850000.0
2009-06-08 12:28:00,67.454,67.461,67.445,67.451,122230000.0
2009-06-08 12:29:00,67.45,67.45,67.432,67.433,49470000.0
2009-06-08 12:30:00,67.438,67.441,67.408,67.431,102900000.0
2009-06-08 12:31:00,67.432,67.464,67.429,67.464,91440000.0
2009-06-08 12:32:00,67.469,67.485,67.446,67.477,74970000.0
2009-06-08 12:33:00,67.485,67.49,67.471,67.488,99810000.0
2009-06-08 12:34:00,67.463,67.496,67.463,67.494,100610000.0
2009-06-08 12:35:00,67.501,67.503,67.482,67.496,103760000.0
2009-06-08 12:36:00,67.506,67.508,67.482,67.495,79680000.0
2009-06-08 12:37:00,67.49,67.508,67.487,67.498,125090000.0
2009-06-08 12:38:00,67.5,67.5,67.47,67.484,47040000.0
2009-06-08 12:39:00,67.501,67.505,67.49,67.505,22090000.0
2009-06-08 12:40:00,67.485,67.504,67.482,67.5,54450000.0
2009-06-08 12:41:00,67.486,67.503,67.486,67.503,107680000.0
2009-06-08 12:42:00,67.498,67.505,67.484,67.505,117950000.0
2009-06-08 12:43:00,67.504,67.512,67.496,67.499,136890000.0
2009-06-08 12:44:00,67.516,67.535,67.508,67.535,119920000.0
2009-06-08 12:45:00,67.553,67.553,67.514,67.514,76390000.0
2009-06-08 12:46:00,67.518,67.539,67.517,67.539,95750000.0
2009-06-08 12:47:00,67.525,67.533,67.512,67.53,21250000.0
2009-06-08 12:48:00,67.532,67.54,67.506,67.54,14050000.0
2009-06-08 12:49:00,67.532,67.532,67.506,67.523,10380000.0
2009-06-08 12:50:00,67.524,67.524,67.493,67.501,16750000.0
2009-06-08 12:51:00,67.498,67.499,67.484,67.499,19760000.0
2009-06-08 12:52:00,67.508,67.508,67.481,67.505,16190000.0
2009-06-08 12:53:00,67.481,67.501,67.479,67.485,11090000.0
2009-06-08 12:54:00,67.487,67.487,67.464,67.473,8160000.0
2009-06-08 12:55:00,67.47,67.481,67.47,67.48,15590000.0
2009-06-08 12:56:00,67.48,67.48,67.456,67.48,13340000.0
2009-06-08 12:57:00,67.476,67.485,67.461,67.481,11460000.0
2009-06-08 12:58:00,67.464,67.484,67.45,67.47,15780000.0
2009-06-08 12:59:00,67.476,67.478,67.466,67.466,9580000.0
2009-06-08 13:00:00,67.484,67.484,67.447,67.471,11470000.0
2009-06-08 13:01:00,67.48,67.488,67.48,67.488,2820000.0
2009-06-08 13:02:00,67.484,67.502,67.484,67.502,15260000.0
2009-06-08 13:03:00,67.502,67.511,67.483,67.483,15600000.0
2009-06-08 13:04:00,67.48,67.484,67.474,67.48,13420000.0
2009-06-08 13:05:00,67.487,67.516,67.487,67.499,15210000.0
2009-06-08 13:06:00,67.507,67.507,67.488,67.498,12030000.0
2009-06-08 13:07:00,67.519,67.551,67.495,67.545,10970000.0
2009-06-08 13:08:00,67.55,67.56,67.535,67.535,9010000.0
2009-06-08 13:09:00,67.551,67.554,67.529,67.55,18060000.0
2009-06-08 13:10:00,67.527,67.538,67.512,67.537,13310000.0
2009-06-08 13:11:00,67.547,67.547,67.509,67.536,16790000.0
2009-06-08 13:12:00,67.55,67.55,67.525,67.53,13530000.0
2009-06-08 13:13:00,67.526,67.538,67.526,67.538,13390000.0
2009-06-08 13:14:00,67.54,67.549,67.53,67.544,17120000.0
2009-06-08 13:15:00,67.546,67.557,67.526,67.526,5070000.0
2009-06-08 13:16:00,67.533,67.547,67.515,67.544,13900000.0
2009-06-08 13:17:00,67.557,67.557,67.546,67.55,9210000.0
2009-06-08 13:18:00,67.564,67.576,67.536,67.572,9800000.0
2009-06-08 13:19:00,67.571,67.571,67.546,67.55,9430000.0
2009-06-08 13:20:00,67.548,67.572,67.544,67.553,11640000.0
2009-06-08 13:21:00,67.567,67.576,67.553,67.553,14730000.0
2009-06-08 13:22:00,67.557,67.564,67.557,67.564,3380000.0
2009-06-08 13:23:00,67.559,67.572,67.543,67.572,9400000.0
2009-06-08 13:24:00,67.579,67.58,67.568,67.579,10140000.0
2009-06-08 13:25:00,67.6,67.6,67.572,67.6,12020000.0
2009-06-08 13:26:00,67.587,67.587,67.544,67.553,13150000.0
2009-06-08 13:27:00,67.569,67.571,67.548,67.571,8860000.0
2009-06-08 13:28:00,67.59,67.597,67.563,67.563,8080000.0
2009-06-08 13:29:00,67.578,67.586,67.537,67.563,17400000.0
2009-06-08 13:30:00,67.559,67.575,67.511,67.541,22080000.0
2009-06-08 13:31:00,67.522,67.535,67.506,67.519,18830000.0
2009-06-08 13:32:00,67.53,67.53,67.477,67.511,9030000.0
2009-06-08 13:33:00,67.485,67.485,67.47,67.47,3010000.0
2009-06-08 13:34:00,67.451,67.465,67.442,67.46,16900000.0
2009-06-08 13:35:00,67.46,67.474,67.458,67.474,9020000.0
2009-06-08 13:36:00,67.475,67.475,67.455,67.463,21440000.0
2009-06-08 13:37:00,67.484,67.496,67.468,67.493,14280000.0
2009-06-08 13:38:00,67.506,67.518,67.483,67.5,16750000.0
2009-06-08 13:39:00,67.495,67.507,67.493,67.507,17330000.0
2009-06-08 13:40:00,67.512,67.512,67.508,67.512,12970000.0
2009-06-08 13:41:00,67.509,67.509,67.461,67.463,15810000.0
2009-06-08 13:42:00,67.461,67.469,67.448,67.464,11310000.0
2009-06-08 13:43:00,67.461,67.467,67.439,67.457,14700000.0
2009-06-08 13:44:00,67.447,67.465,67.447,67.465,12020000.0
2009-06-08 13:45:00,67.465,67.491,67.464,67.477,15590000.0
2009-06-08 13:46:00,67.487,67.487,67.473,67.486,16000000.0
2009-06-08 13:47:00,67.502,67.508,67.499,67.503,16430000.0
2009-06-08 13:48:00,67.505,67.535,67.504,67.528,12440000.0
2009-06-08 13:49:00,67.534,67.534,67.534,67.534,6240000.0
2009-06-08 13:50:00,67.5,67.503,67.49,67.49,5830000.0
2009-06-08 13:51:00,67.493,67.496,67.455,67.496,15930000.0
2009-06-08 13:52:00,67.455,67.484,67.455,67.477,10330000.0
2009-06-08 13:53:00,67.487,67.487,67.456,67.474,9240000.0
2009-06-08 13:54:00,67.465,67.465,67.44,67.445,12770000.0
2009-06-08 13:55:00,67.424,67.424,67.378,67.412,10160000.0
2009-06-08 13:56:00,67.402,67.418,67.402,67.411,9210000.0
2009-06-08 13:57:00,67.399,67.41,67.396,67.409,15450000.0
2009-06-08 13:58:00,67.412,67.419,67.405,67.414,18450000.0
2009-06-08 13:59:00,67.415,67.431,67.407,67.41,20140000.0
2009-06-08 14:00:00,67.416,67.43,67.416,67.428,16720000.0
2009-06-08 14:01:00,67.418,67.419,67.391,67.418,12480000.0
2009-06-08 14:02:00,67.412,67.427,67.408,67.412,11280000.0
2009-06-08 14:03:00,67.417,67.423,67.409,67.42,14460000.0
2009-06-08 14:04:00,67.442,67.445,67.426,67.445,14350000.0
2009-06-08 14:05:00,67.454,67.461,67.451,67.461,5110000.0
2009-06-08 14:06:00,67.455,67.456,67.426,67.429,13500000.0
2009-06-08 14:07:00,67.427,67.459,67.414,67.456,20000000.0
2009-06-08 14:08:00,67.466,67.48,67.464,67.467,16010000.0
2009-06-08 14:09:00,67.478,67.501,67.466,67.478,21450000.0
2009-06-08 14:10:00,67.481,67.481,67.459,67.459,13380000.0
2009-06-08 14:11:00,67.462,67.465,67.457,67.464,12430000.0
2009-06-08 14:12:00,67.484,67.484,67.451,67.474,15820000.0
2009-06-08 14:13:00,67.457,67.457,67.446,67.448,10740000.0
2009-06-08 14:14:00,67.45,67.45,67.437,67.439,11500000.0
2009-06-08 14:15:00,67.465,67.465,67.45,67.454,10890000.0
2009-06-08 14:16:00,67.464,67.467,67.448,67.453,21910000.0
2009-06-08 14:17:00,67.462,67.466,67.446,67.446,21450000.0
2009-06-08 14:18:00,67.464,67.47,67.44,67.47,11080000.0
2009-06-08 14:19:00,67.463,67.47,67.455,67.46,12770000.0
2009-06-08 14:20:00,67.446,67.491,67.443,67.473,12210000.0
2009-06-08 14:21:00,67.469,67.469,67.429,67.435,16600000.0
2009-06-08 14:22:00,67.436,67.449,67.422,67.433,15220000.0
2009-06-08 14:23:00,67.426,67.436,67.417,67.432,16800000.0
2009-06-08 14:24:00,67.418,67.418,67.403,67.415,11310000.0
2009-06-08 14:25:00,67.395,67.395,67.379,67.391,14550000.0
2009-06-08 14:26:00,67.396,67.403,67.385,67.403,16140000.0
2009-06-08 14:27:00,67.412,67.417,67.404,67.408,11280000.0
2009-06-08 14:28:00,67.417,67.425,67.409,67.413,11640000.0
2009-06-08 14:29:00,67.408,67.429,67.408,67.429,6390000.0
2009-06-08 14:30:00,67.428,67.428,67.408,67.408,5490000.0
2009-06-08 14:31:00,67.411,67.411,67.376,67.403,10190000.0
2009-06-08 14:32:00,67.405,67.414,67.395,67.414,8870000.0
2009-06-08 14:33:00,67.421,67.425,67.41,67.425,7710000.0
2009-06-08 14:34:00,67.41,67.436,67.403,67.433,12630000.0
2009-06-08 14:35:00,67.437,67.443,67.437,67.443,6990000.0
2009-06-08 14:36:00,67.46,67.467,67.456,67.467,10190000.0
2009-06-08 14:37:00,67.445,67.458,67.439,67.452,16380000.0
2009-06-08 14:38:00,67.448,67.453,67.433,67.449,9430000.0
2009-06-08 14:39:00,67.453,67.453,67.424,67.435,12670000.0
2009-06-08 14:40:00,67.443,67.449,67.435,67.446,15420000.0
2009-06-08 14:41:00,67.432,67.439,67.428,67.428,18820000.0
2009-06-08 14:42:00,67.437,67.437,67.433,67.433,10190000.0
2009-06-08 14:43:00,67.426,67.428,67.395,67.4,17700000.0
2009-06-08 14:44:00,67.407,67.409,67.383,67.409,15980000.0
2009-06-08 14:45:00,67.418,67.418,67.395,67.407,8450000.0
2009-06-08 14:46:00,67.389,67.403,67.382,67.398,16530000.0
2009-06-08 14:47:00,67.382,67.387,67.355,67.385,10520000.0
2009-06-08 14:48:00,67.379,67.379,67.347,67.347,11650000.0
2009-06-08 14:49:00,67.369,67.386,67.323,67.386,13730000.0
2009-06-08 14:50:00,67.37,67.371,67.362,67.371,13010000.0
2009-06-08 14:51:00,67.388,67.391,67.372,67.372,19890000.0
2009-06-08 14:52:00,67.379,67.393,67.379,67.39,12200000.0
2009-06-08 14:53:00,67.377,67.393,67.377,67.384,18400000.0
2009-06-08 14:54:00,67.381,67.408,67.381,67.403,11640000.0
2009-06-08 14:55:00,67.416,67.416,67.401,67.401,15810000.0
2009-06-08 14:56:00,67.394,67.394,67.375,67.385,13960000.0
2009-06-08 14:57:00,67.376,67.376,67.357,67.357,3420000.0
2009-06-08 14:58:00,67.35,67.367,67.341,67.35,16710000.0
2009-06-08 14:59:00,67.365,67.391,67.365,67.387,14500000.0
2009-06-08 15:00:00,67.395,67.395,67.379,67.379,5260000.0
2009-06-08 15:01:00,67.377,67.388,67.374,67.388,14510000.0
2009-06-08 15:02:00,67.399,67.42,67.387,67.401,11910000.0
2009-06-08 15:03:00,67.433,67.433,67.412,67.425,14080000.0
2009-06-08 15:04:00,67.429,67.46,67.429,67.459,16910000.0
2009-06-08 15:05:00,67.443,67.443,67.429,67.434,16770000.0
2009-06-08 15:06:00,67.452,67.452,67.425,67.443,14270000.0
2009-06-08 15:07:00,67.44,67.46,67.44,67.46,12210000.0
2009-06-08 15:08:00,67.464,67.49,67.464,67.486,21220000.0
2009-06-08 15:09:00,67.487,67.515,67.474,67.509,10950000.0
2009-06-08 15:10:00,67.506,67.515,67.49,67.515,14200000.0
2009-06-08 15:11:00,67.535,67.535,67.489,67.533,15250000.0
2009-06-08 15:12:00,67.541,67.541,67.518,67.519,12220000.0
2009-06-08 15:13:00,67.499,67.512,67.494,67.498,19040000.0
2009-06-08 15:14:00,67.487,67.507,67.482,67.492,18260000.0
2009-06-08 15:15:00,67.514,67.514,67.499,67.499,4140000.0
2009-06-08 15:16:00,67.496,67.502,67.477,67.496,15970000.0
2009-06-08 15:17:00,67.479,67.479,67.464,67.472,7180000.0
2009-06-08 15:18:00,67.469,67.469,67.448,67.465,12430000.0
2009-06-08 15:19:00,67.484,67.496,67.479,67.479,10510000.0
2009-06-08 15:20:00,67.473,67.489,67.456,67.482,18070000.0
2009-06-08 15:21:00,67.484,67.492,67.465,67.483,14500000.0
2009-06-08 15:22:00,67.48,67.514,67.454,67.472,14120000.0
2009-06-08 15:23:00,67.459,67.487,67.445,67.453,14890000.0
2009-06-08 15:24:00,67.46,67.475,67.432,67.475,10150000.0
2009-06-08 15:25:00,67.458,67.459,67.416,67.445,14810000.0
2009-06-08 15:26:00,67.407,67.421,67.405,67.421,9770000.0
2009-06-08 15:27:00,67.444,67.444,67.422,67.44,15630000.0
2009-06-08 15:28:00,67.427,67.444,67.423,67.444,14680000.0
2009-06-08 15:29:00,67.437,67.461,67.437,67.45,11650000.0
2009-06-08 15:30:00,67.449,67.465,67.425,67.465,10490000.0
2009-06-08 15:31:00,67.451,67.455,67.431,67.431,12400000.0
2009-06-08 15:32:00,67.428,67.459,67.414,67.459,7150000.0
2009-06-08 15:33:00,67.465,67.475,67.445,67.458,13720000.0
2009-06-08 15:34:00,67.461,67.48,67.452,67.463,12860000.0
2009-06-08 15:35:00,67.437,67.445,67.425,67.445,19940000.0
2009-06-08 15:36:00,67.456,67.463,67.41,67.41,13930000.0
2009-06-08 15:37:00,67.42,67.442,67.412,67.442,15330000.0
2009-06-08 15:38:00,67.45,67.476,67.449,67.461,13790000.0
2009-06-08 15:39:00,67.473,67.484,67.458,67.468,13150000.0
2009-06-08 15:40:00,67.44,67.456,67.438,67.456,16160000.0
2009-06-08 15:41:00,67.452,67.469,67.445,67.449,9200000.0
2009-06-08 15:42:00,67.455,67.467,67.436,67.459,17700000.0
2009-06-08 15:43:00,67.456,67.456,67.432,67.452,11540000.0
2009-06-08 15:44:00,67.457,67.461,67.446,67.457,11270000.0
2009-06-08 15:45:00,67.472,67.482,67.453,67.482,10150000.0
2009-06-08 15:46:00,67.49,67.49,67.44,67.444,15410000.0
2009-06-08 15:47:00,67.454,67.456,67.437,67.44,16020000.0
2009-06-08 15:48:00,67.427,67.427,67.415,67.427,7820000.0
2009-06-08 15:49:00,67.414,67.415,67.392,67.407,14140000.0
2009-06-08 15:50:00,67.414,67.414,67.392,67.408,16180000.0
2009-06-08 15:51:00,67.385,67.406,67.376,67.403,15480000.0
2009-06-08 15:52:00,67.386,67.411,67.386,67.41,21230000.0
2009-06-08 15:53:00,67.397,67.397,67.361,67.369,12450000.0
2009-06-08 15:54:00,67.38,67.394,67.378,67.382,10790000.0
2009-06-08 15:55:00,67.371,67.407,67.352,67.352,16900000.0
2009-06-08 15:56:00,67.369,67.411,67.369,67.411,13940000.0
2009-06-08 15:57:00,67.41,67.421,67.387,67.402,17840000.0
2009-06-08 15:58:00,67.402,67.402,67.388,67.399,10150000.0
2009-06-08 15:59:00,67.423,67.463,67.423,67.437,12620000.0
2009-06-08 16:00:00,67.444,67.489,67.422,67.473,8120000.0
2009-06-08 16:01:00,67.487,67.487,67.464,67.484,17780000.0
2009-06-08 16:02:00,67.499,67.522,67.478,67.503,14170000.0
2009-06-08 16:03:00,67.517,67.517,67.491,67.495,8570000.0
2009-06-08 16:04:00,67.525,67.529,67.5,67.512,17400000.0
2009-06-08 16:05:00,67.534,67.56,67.516,67.529,13340000.0
2009-06-08 16:06:00,67.57,67.57,67.535,67.559,9580000.0
2009-06-08 16:07:00,67.55,67.55,67.508,67.538,13560000.0
2009-06-08 16:08:00,67.507,67.523,67.489,67.5,20920000.0
2009-06-08 16:09:00,67.508,67.518,67.47,67.491,12020000.0
2009-06-08 16:10:00,67.471,67.493,67.47,67.47,22600000.0
2009-06-08 16:11:00,67.474,67.485,67.458,67.464,11480000.0
2009-06-08 16:12:00,67.5,67.514,67.479,67.507,15480000.0
2009-06-08 16:13:00,67.506,67.573,67.506,67.546,20370000.0
2009-06-08 16:14:00,67.513,67.557,67.504,67.505,19000000.0
2009-06-08 16:15:00,67.517,67.546,67.507,67.527,18130000.0
2009-06-08 16:16:00,67.526,67.528,67.503,67.503,15220000.0
2009-06-08 16:17:00,67.532,67.532,67.501,67.523,10900000.0
2009-06-08 16:18:00,67.525,67.532,67.505,67.505,17320000.0
2009-06-08 16:19:00,67.509,67.512,67.483,67.493,11450000.0
2009-06-08 16:20:00,67.497,67.503,67.484,67.502,18240000.0
2009-06-08 16:21:00,67.519,67.519,67.485,67.506,13720000.0
2009-06-08 16:22:00,67.487,67.502,67.465,67.471,10000000.0
2009-06-08 16:23:00,67.486,67.492,67.454,67.492,9620000.0
2009-06-08 16:24:00,67.485,67.499,67.478,67.488,12590000.0
2009-06-08 16:25:00,67.512,67.529,67.48,67.509,14650000.0
2009-06-08 16:26:00,67.517,67.555,67.514,67.53,18600000.0
2009-06-08 16:27:00,67.553,67.557,67.521,67.531,13340000.0
2009-06-08 16:28:00,67.509,67.541,67.488,67.5,16010000.0
2009-06-08 16:29:00,67.495,67.518,67.495,67.512,17030000.0
2009-06-08 16:30:00,67.524,67.529,67.482,67.503,11650000.0
2009-06-08 16:31:00,67.51,67.545,67.499,67.532,15960000.0
2009-06-08 16:32:00,67.523,67.554,67.523,67.525,13230000.0
2009-06-08 16:33:00,67.561,67.563,67.536,67.563,9410000.0
2009-06-08 16:34:00,67.568,67.579,67.553,67.575,15260000.0
2009-06-08 16:35:00,67.577,67.579,67.543,67.576,14110000.0
2009-06-08 16:36:00,67.582,67.613,67.579,67.579,17730000.0
2009-06-08 16:37:00,67.581,67.586,67.545,67.568,21460000.0
2009-06-08 16:38:00,67.58,67.591,67.546,67.583,15400000.0
2009-06-08 16:39:00,67.595,67.598,67.587,67.598,11680000.0
2009-06-08 16:40:00,67.596,67.619,67.574,67.588,14650000.0
2009-06-08 16:41:00,67.604,67.604,67.573,67.6,12250000.0
2009-06-08 16:42:00,67.597,67.604,67.586,67.586,8680000.0
2009-06-08 16:43:00,67.579,67.621,67.579,67.617,14690000.0
2009-06-08 16:44:00,67.621,67.634,67.604,67.604,11920000.0
2009-06-08 16:45:00,67.601,67.645,67.601,67.634,11690000.0
2009-06-08 16:46:00,67.622,67.622,67.589,67.607,23370000.0
2009-06-08 16:47:00,67.574,67.603,67.57,67.572,11680000.0
2009-06-08 16:48:00,67.585,67.595,67.573,67.573,8830000.0
2009-06-08 16:49:00,67.596,67.624,67.588,67.599,20140000.0
2009-06-08 16:50:00,67.614,67.618,67.581,67.61,15450000.0
2009-06-08 16:51:00,67.617,67.617,67.58,67.58,6770000.0
2009-06-08 16:52:00,67.576,67.611,67.576,67.602,10880000.0
2009-06-08 16:53:00,67.601,67.611,67.586,67.604,15050000.0
2009-06-08 16:54:00,67.601,67.601,67.575,67.599,9760000.0
2009-06-08 16:55:00,67.6,67.6,67.579,67.6,11260000.0
2009-06-08 16:56:00,67.587,67.627,67.578,67.612,16020000.0
2009-06-08 16:57:00,67.636,67.637,67.594,67.637,13330000.0
2009-06-08 16:58:00,67.631,67.659,67.611,67.616,13090000.0
2009-06-08 16:59:00,67.635,67.649,67.635,67.649,3010000.0
2009-06-08 17:00:00,67.633,67.641,67.619,67.619,6050000.0
2009-06-08 17:01:00,67.618,67.636,67.604,67.604,12820000.0
2009-06-08 17:02:00,67.616,67.636,67.603,67.628,20090000.0
2009-06-08 17:03:00,67.643,67.643,67.633,67.633,7140000.0
2009-06-08 17:04:00,67.634,67.634,67.622,67.626,9590000.0
2009-06-08 17:05:00,67.642,67.67,67.632,67.656,15790000.0
2009-06-08 17:06:00,67.662,67.665,67.63,67.644,21230000.0
2009-06-08 17:07:00,67.619,67.635,67.597,67.629,16190000.0
2009-06-08 17:08:00,67.606,67.618,67.603,67.603,7740000.0
2009-06-08 17:09:00,67.61,67.616,67.582,67.593,21900000.0
2009-06-08 17:10:00,67.617,67.622,67.604,67.614,18820000.0
2009-06-08 17:11:00,67.615,67.615,67.605,67.614,14280000.0
2009-06-08 17:12:00,67.613,67.613,67.596,67.605,16520000.0
2009-06-08 17:13:00,67.599,67.607,67.599,67.602,10950000.0
2009-06-08 17:14:00,67.593,67.596,67.57,67.59,15580000.0
2009-06-08 17:15:00,67.56,67.56,67.53,67.547,9800000.0
2009-06-08 17:16:00,67.533,67.543,67.533,67.543,2630000.0
2009-06-08 17:17:00,67.554,67.562,67.535,67.535,10330000.0
2009-06-08 17:18:00,67.545,67.567,67.524,67.548,14580000.0
2009-06-08 17:19:00,67.539,67.539,67.498,67.532,14130000.0
2009-06-08 17:20:00,67.528,67.535,67.513,67.533,16390000.0
2009-06-08 17:21:00,67.54,67.556,67.529,67.55,12390000.0
2009-06-08 17:22:00,67.552,67.552,67.505,67.512,13000000.0
2009-06-08 17:23:00,67.518,67.519,67.512,67.516,17960000.0
2009-06-08 17:24:00,67.527,67.541,67.527,67.541,3760000.0
2009-06-08 17:25:00,67.56,67.566,67.538,67.556,19160000.0
2009-06-08 17:26:00,67.562,67.562,67.523,67.56,18670000.0
2009-06-08 17:27:00,67.54,67.54,67.522,67.53,5820000.0
2009-06-08 17:28:00,67.544,67.572,67.531,67.565,16600000.0
2009-06-08 17:29:00,67.551,67.566,67.546,67.555,15980000.0
2009-06-08 17:30:00,67.575,67.578,67.548,67.55,10890000.0
2009-06-08 17:31:00,67.549,67.554,67.542,67.551,16940000.0
2009-06-08 17:32:00,67.537,67.568,67.537,67.562,13230000.0
2009-06-08 17:33:00,67.556,67.559,67.549,67.559,7710000.0
2009-06-08 17:34:00,67.529,67.543,67.527,67.527,14260000.0
2009-06-08 17:35:00,67.548,67.596,67.524,67.573,13620000.0
2009-06-08 17:36:00,67.563,67.565,67.555,67.565,12960000.0
2009-06-08 17:37:00,67.558,67.56,67.544,67.551,13530000.0
2009-06-08 17:38:00,67.534,67.541,67.52,67.528,20340000.0
2009-06-08 17:39:00,67.533,67.533,67.506,67.522,15260000.0
2009-06-08 17:40:00,67.495,67.505,67.47,67.477,13190000.0
2009-06-08 17:41:00,67.485,67.494,67.469,67.494,15820000.0
2009-06-08 17:42:00,67.5,67.505,67.47,67.505,10550000.0
2009-06-08 17:43:00,67.487,67.507,67.485,67.494,16740000.0
2009-06-08 17:44:00,67.492,67.503,67.492,67.497,12770000.0
2009-06-08 17:45:00,67.51,67.51,67.499,67.504,10000000.0
2009-06-08 17:46:00,67.498,67.498,67.48,67.48,5670000.0
2009-06-08 17:47:00,67.479,67.482,67.468,67.48,12580000.0
2009-06-08 17:48:00,67.491,67.491,67.463,67.475,13150000.0
2009-06-08 17:49:00,67.474,67.502,67.473,67.501,9970000.0
2009-06-08 17:50:00,67.515,67.521,67.503,67.521,13950000.0
2009-06-08 17:51:00,67.533,67.541,67.522,67.532,11690000.0
2009-06-08 17:52:00,67.533,67.549,67.522,67.546,22350000.0
2009-06-08 17:53:00,67.526,67.549,67.526,67.529,12470000.0
2009-06-08 17:54:00,67.533,67.542,67.52,67.542,12440000.0
2009-06-08 17:55:00,67.519,67.535,67.514,67.531,17550000.0
2009-06-08 17:56:00,67.512,67.528,67.512,67.525,14080000.0
2009-06-08 17:57:00,67.538,67.541,67.507,67.531,22240000.0
2009-06-08 17:58:00,67.553,67.57,67.55,67.56,15780000.0
2009-06-08 17:59:00,67.558,67.582,67.556,67.579,12020000.0
2009-06-08 18:00:00,67.584,67.584,67.552,67.576,11930000.0
2009-06-08 18:01:00,67.585,67.585,67.544,67.58,10150000.0
2009-06-08 18:02:00,67.571,67.571,67.553,67.553,11450000.0
2009-06-08 18:03:00,67.568,67.568,67.55,67.561,13900000.0
2009-06-08 18:04:00,67.555,67.555,67.541,67.548,16940000.0
2009-06-08 18:05:00,67.546,67.549,67.503,67.521,13520000.0
2009-06-08 18:06:00,67.526,67.534,67.52,67.534,8120000.0
2009-06-08 18:07:00,67.525,67.537,67.511,67.52,13940000.0
2009-06-08 18:08:00,67.505,67.519,67.501,67.513,19950000.0
2009-06-08 18:09:00,67.526,67.526,67.516,67.519,7710000.0
2009-06-08 18:10:00,67.495,67.514,67.477,67.478,11880000.0
2009-06-08 18:11:00,67.502,67.51,67.484,67.505,21270000.0
2009-06-08 18:12:00,67.509,67.514,67.497,67.514,14500000.0
2009-06-08 18:13:00,67.487,67.502,67.475,67.493,15090000.0
2009-06-08 18:14:00,67.511,67.514,67.47,67.505,18270000.0
2009-06-08 18:15:00,67.522,67.537,67.509,67.509,7890000.0
2009-06-08 18:16:00,67.515,67.543,67.515,67.543,14450000.0
2009-06-08 18:17:00,67.531,67.537,67.528,67.533,17330000.0
2009-06-08 18:18:00,67.546,67.549,67.535,67.547,11070000.0
2009-06-08 18:19:00,67.538,67.546,67.535,67.535,13380000.0
2009-06-08 18:20:00,67.534,67.534,67.531,67.531,3190000.0
2009-06-08 18:21:00,67.557,67.557,67.512,67.525,19150000.0
2009-06-08 18:22:00,67.537,67.54,67.496,67.502,18310000.0
2009-06-08 18:23:00,67.507,67.507,67.506,67.506,3420000.0
2009-06-08 18:24:00,67.519,67.539,67.518,67.539,18070000.0
2009-06-08 18:25:00,67.546,67.568,67.539,67.552,19040000.0
2009-06-08 18:26:00,67.551,67.569,67.546,67.551,13520000.0
2009-06-08 18:27:00,67.568,67.579,67.554,67.558,13150000.0
2009-06-08 18:28:00,67.565,67.575,67.55,67.556,17130000.0
2009-06-08 18:29:00,67.581,67.596,67.581,67.592,20510000.0
2009-06-08 18:30:00,67.583,67.597,67.557,67.561,17270000.0
2009-06-08 18:31:00,67.554,67.561,67.55,67.561,11310000.0
2009-06-08 18:32:00,67.554,67.554,67.546,67.546,10930000.0
2009-06-08 18:33:00,67.562,67.562,67.499,67.561,8130000.0
2009-06-08 18:34:00,67.566,67.578,67.505,67.569,13000000.0
2009-06-08 18:35:00,67.559,67.573,67.499,67.547,20280000.0
2009-06-08 18:36:00,67.552,67.553,67.523,67.523,11910000.0
2009-06-08 18:37:00,67.552,67.563,67.552,67.554,9620000.0
2009-06-08 18:38:00,67.544,67.551,67.544,67.546,6970000.0
2009-06-08 18:39:00,67.531,67.531,67.466,67.525,9590000.0
2009-06-08 18:40:00,67.517,67.528,67.516,67.517,15260000.0
2009-06-08 18:41:00,67.513,67.531,67.508,67.509,9390000.0
2009-06-08 18:42:00,67.537,67.538,67.505,67.538,14170000.0
2009-06-08 18:43:00,67.545,67.55,67.543,67.55,11080000.0
2009-06-08 18:44:00,67.546,67.546,67.531,67.538,5640000.0
2009-06-08 18:45:00,67.545,67.555,67.528,67.528,12200000.0
2009-06-08 18:46:00,67.541,67.552,67.54,67.552,14880000.0
2009-06-08 18:47:00,67.537,67.544,67.536,67.543,8710000.0
2009-06-08 18:48:00,67.551,67.551,67.546,67.546,4690000.0
2009-06-08 18:49:00,67.546,67.546,67.522,67.529,12220000.0
2009-06-08 18:50:00,67.523,67.532,67.494,67.532,15980000.0
2009-06-08 18:51:00,67.542,67.542,67.531,67.533,7140000.0
2009-06-08 18:52:00,67.503,67.524,67.503,67.515,11460000.0
2009-06-08 18:53:00,67.53,67.53,67.53,67.53,1690000.0
2009-06-08 18:54:00,67.538,67.543,67.522,67.522,10330000.0
2009-06-08 18:55:00,67.528,67.533,67.515,67.528,18320000.0
2009-06-08 18:56:00,67.529,67.538,67.522,67.532,22940000.0
2009-06-08 18:57:00,67.536,67.536,67.499,67.507,12430000.0
2009-06-08 18:58:00,67.489,67.496,67.48,67.493,15620000.0
2009-06-08 18:59:00,67.485,67.49,67.485,67.489,10520000.0
2009-06-08 19:00:00,67.481,67.505,67.463,67.491,18150000.0
2009-06-08 19:01:00,67.475,67.495,67.462,67.484,14470000.0
2009-06-08 19:02:00,67.501,67.521,67.491,67.495,14920000.0
2009-06-08 19:03:00,67.518,67.518,67.498,67.509,10900000.0
2009-06-08 19:04:00,67.507,67.521,67.505,67.505,20480000.0
2009-06-08 19:05:00,67.504,67.504,67.502,67.502,5070000.0
2009-06-08 19:06:00,67.523,67.562,67.521,67.525,13410000.0
2009-06-08 19:07:00,67.533,67.533,67.523,67.528,9800000.0
2009-06-08 19:08:00,67.546,67.55,67.535,67.546,11830000.0
2009-06-08 19:09:00,67.549,67.549,67.534,67.549,10370000.0
2009-06-08 19:10:00,67.566,67.566,67.556,67.556,8080000.0
2009-06-08 19:12:00,67.561,67.568,67.535,67.552,64920000.0
2009-06-08 19:14:00,67.537,67.539,67.537,67.537,55650000.0
2009-06-08 19:15:00,67.543,67.543,67.52,67.53,60880000.0
2009-06-08 19:16:00,67.521,67.523,67.514,67.518,61110000.0
2009-06-08 19:17:00,67.512,67.516,67.509,67.514,82780000.0
2009-06-08 19:18:00,67.509,67.511,67.486,67.504,56260000.0
2009-06-08 19:19:00,67.495,67.503,67.491,67.499,45170000.0
2009-06-08 19:20:00,67.485,67.516,67.485,67.513,48150000.0
2009-06-08 19:21:00,67.544,67.548,67.505,67.52,69800000.0
2009-06-08 19:22:00,67.518,67.52,67.518,67.519,74940000.0
2009-06-08 19:23:00,67.527,67.528,67.52,67.52,81280000.0
2009-06-08 19:24:00,67.514,67.523,67.487,67.49,82890000.0
2009-06-08 19:25:00,67.481,67.493,67.479,67.492,103500000.0
2009-06-08 19:26:00,67.493,67.499,67.475,67.483,68690000.0
2009-06-08 19:27:00,67.497,67.503,67.493,67.499,50600000.0
2009-06-08 19:28:00,67.493,67.495,67.473,67.48,34990000.0
2009-06-08 19:29:00,67.486,67.497,67.475,67.49,60730000.0
2009-06-08 19:30:00,67.5,67.5,67.465,67.477,74110000.0
2009-06-08 19:31:00,67.468,67.474,67.463,67.474,55080000.0
2009-06-08 19:33:00,67.471,67.471,67.455,67.46,57530000.0
2009-06-08 19:34:00,67.458,67.473,67.458,67.469,72180000.0
2009-06-08 19:35:00,67.46,67.472,67.454,67.472,68110000.0
2009-06-08 19:36:00,67.468,67.484,67.454,67.47,91780000.0
2009-06-08 19:37:00,67.475,67.475,67.461,67.466,65360000.0
2009-06-08 19:38:00,67.466,67.471,67.454,67.47,50380000.0
2009-06-08 19:39:00,67.479,67.479,67.461,67.468,55660000.0
2009-06-08 19:40:00,67.488,67.492,67.46,67.477,75910000.0
2009-06-08 19:41:00,67.446,67.471,67.436,67.449,85320000.0
2009-06-08 19:42:00,67.446,67.446,67.409,67.427,84670000.0
2009-06-08 19:43:00,67.422,67.446,67.42,67.431,94000000.0
2009-06-08 19:44:00,67.42,67.442,67.414,67.425,111900000.0
2009-06-08 19:45:00,67.45,67.45,67.427,67.432,71630000.0
2009-06-08 19:46:00,67.436,67.436,67.408,67.428,61180000.0
2009-06-08 19:47:00,67.416,67.439,67.411,67.425,39870000.0
2009-06-08 19:48:00,67.47,67.472,67.441,67.468,72950000.0
2009-06-08 19:49:00,67.463,67.464,67.443,67.446,78580000.0
2009-06-08 19:50:00,67.446,67.467,67.442,67.466,68310000.0
2009-06-08 19:51:00,67.481,67.484,67.453,67.461,90130000.0
2009-06-08 19:52:00,67.464,67.482,67.457,67.475,66020000.0
2009-06-08 19:53:00,67.478,67.479,67.474,67.479,99610000.0
2009-06-08 19:54:00,67.484,67.49,67.462,67.49,117450000.0
2009-06-08 19:55:00,67.489,67.491,67.471,67.491,150620000.0
2009-06-08 19:56:00,67.496,67.496,67.473,67.491,104750000.0
2009-06-08 19:57:00,67.491,67.494,67.473,67.474,114900000.0
2009-06-08 19:58:00,67.477,67.483,67.47,67.483,70480000.0
2009-06-08 19:59:00,67.483,67.483,67.463,67.463,63220000.0
2009-06-08 20:00:00,67.473,67.48,67.453,67.468,100170000.0
2009-06-08 20:01:00,67.465,67.478,67.453,67.478,81820000.0
2009-06-08 20:02:00,67.476,67.486,67.471,67.477,45660000.0
2009-06-08 20:03:00,67.485,67.489,67.48,67.488,32910000.0
2009-06-08 20:04:00,67.489,67.489,67.487,67.488,26320000.0
2009-06-08 20:06:00,67.504,67.51,67.48,67.504,58650000.0
2009-06-08 20:07:00,67.495,67.523,67.495,67.513,65820000.0
2009-06-08 20:08:00,67.526,67.539,67.508,67.52,62270000.0
2009-06-08 20:09:00,67.545,67.548,67.539,67.54,86850000.0
2009-06-08 20:10:00,67.524,67.524,67.509,67.522,63740000.0
2009-06-08 20:11:00,67.527,67.548,67.52,67.541,45310000.0
2009-06-08 20:12:00,67.568,67.568,67.538,67.552,48700000.0
2009-06-08 20:13:00,67.556,67.561,67.532,67.561,69350000.0
2009-06-08 20:14:00,67.56,67.572,67.557,67.563,76400000.0
2009-06-08 20:15:00,67.546,67.552,67.532,67.549,86650000.0
2009-06-08 20:16:00,67.541,67.55,67.523,67.536,85280000.0
2009-06-08 20:17:00,67.535,67.542,67.514,67.537,118710000.0
2009-06-08 20:18:00,67.539,67.561,67.531,67.541,72240000.0
2009-06-08 20:19:00,67.554,67.561,67.539,67.551,57780000.0
2009-06-08 20:20:00,67.517,67.535,67.493,67.51,37270000.0
2009-06-08 20:21:00,67.518,67.52,67.488,67.511,74000000.0
2009-06-08 20:22:00,67.494,67.51,67.486,67.498,73950000.0
2009-06-08 20:23:00,67.488,67.521,67.488,67.514,63010000.0
2009-06-08 20:24:00,67.53,67.535,67.515,67.527,80610000.0
2009-06-08 20:25:00,67.495,67.531,67.492,67.5,67970000.0
2009-06-08 20:26:00,67.501,67.509,67.501,67.502,90130000.0
2009-06-08 20:27:00,67.523,67.523,67.493,67.513,114340000.0
2009-06-08 20:28:00,67.499,67.502,67.49,67.49,134080000.0
2009-06-08 20:30:00,67.523,67.538,67.5,67.527,65900000.0
2009-06-08 20:31:00,67.533,67.533,67.515,67.533,73370000.0
2009-06-08 20:32:00,67.541,67.563,67.529,67.542,65680000.0
2009-06-08 20:33:00,67.561,67.561,67.527,67.545,94640000.0
2009-06-08 20:34:00,67.523,67.546,67.523,67.542,67040000.0
2009-06-08 20:35:00,67.54,67.541,67.52,67.538,53610000.0
2009-06-08 20:36:00,67.56,67.56,67.535,67.559,46820000.0
2009-06-08 20:37:00,67.557,67.563,67.546,67.548,83070000.0
2009-06-08 20:38:00,67.547,67.569,67.547,67.569,82550000.0
2009-06-08 20:39:00,67.583,67.584,67.554,67.581,91190000.0
2009-06-08 20:40:00,67.585,67.585,67.558,67.567,94750000.0
2009-06-08 20:41:00,67.563,67.582,67.563,67.582,107260000.0
2009-06-08 20:42:00,67.594,67.598,67.583,67.588,70570000.0
2009-06-08 20:43:00,67.578,67.578,67.556,67.572,58800000.0
2009-06-08 20:44:00,67.549,67.571,67.544,67.571,34780000.0
2009-06-08 20:45:00,67.579,67.579,67.543,67.559,70030000.0
2009-06-08 20:46:00,67.558,67.562,67.542,67.556,73920000.0
2009-06-08 20:47:00,67.56,67.572,67.543,67.567,68560000.0
2009-06-08 20:48:00,67.573,67.573,67.53,67.536,92660000.0
2009-06-08 20:49:00,67.527,67.527,67.511,67.511,74200000.0
2009-06-08 20:50:00,67.526,67.541,67.509,67.528,101510000.0
2009-06-08 20:51:00,67.537,67.537,67.492,67.501,120640000.0
2009-06-08 20:52:00,67.511,67.511,67.492,67.511,134110000.0
2009-06-08 20:53:00,67.503,67.503,67.478,67.486,101960000.0
2009-06-08 20:54:00,67.501,67.501,67.477,67.495,118540000.0
2009-06-08 20:55:00,67.5,67.508,67.488,67.508,69670000.0
2009-06-08 20:56:00,67.505,67.509,67.496,67.509,58690000.0
2009-06-08 20:57:00,67.515,67.515,67.503,67.513,97020000.0
2009-06-08 20:58:00,67.496,67.5,67.486,67.491,82690000.0
2009-06-08 20:59:00,67.491,67.491,67.465,67.477,44750000.0
2009-06-08 21:00:00,67.489,67.496,67.467,67.496,38950000.0
2009-06-08 21:01:00,67.495,67.505,67.483,67.488,24460000.0
2009-06-08 21:02:00,67.508,67.51,67.507,67.508,43230000.0
2009-06-08 21:03:00,67.504,67.512,67.481,67.489,26720000.0
2009-06-08 21:04:00,67.479,67.49,67.473,67.483,36480000.0
2009-06-08 21:05:00,67.474,67.479,67.467,67.479,48140000.0
2009-06-08 21:06:00,67.489,67.489,67.469,67.487,99030000.0
2009-06-08 21:07:00,67.483,67.511,67.478,67.502,92920000.0
2009-06-08 21:08:00,67.491,67.516,67.491,67.491,113120000.0
2009-06-08 21:09:00,67.521,67.521,67.491,67.494,70370000.0
2009-06-08 21:10:00,67.502,67.516,67.497,67.509,122190000.0
2009-06-08 21:11:00,67.505,67.516,67.494,67.502,108280000.0
2009-06-08 21:12:00,67.521,67.521,67.495,67.506,56940000.0
2009-06-08 21:13:00,67.499,67.512,67.488,67.496,63650000.0
2009-06-08 21:14:00,67.505,67.528,67.504,67.509,23970000.0
2009-06-08 21:15:00,67.52,67.52,67.483,67.497,35220000.0
2009-06-08 21:16:00,67.495,67.52,67.493,67.515,33070000.0
2009-06-08 21:17:00,67.527,67.537,67.513,67.537,58850000.0
2009-06-08 21:18:00,67.56,67.56,67.529,67.529,128070000.0
2009-06-08 21:19:00,67.532,67.546,67.525,67.53,59480000.0
2009-06-08 21:20:00,67.535,67.543,67.523,67.543,49070000.0
2009-06-08 21:21:00,67.553,67.553,67.542,67.549,32740000.0
2009-06-08 21:22:00,67.553,67.569,67.549,67.559,67140000.0
2009-06-08 21:23:00,67.548,67.579,67.545,67.578,69220000.0
2009-06-08 21:24:00,67.576,67.579,67.543,67.554,132060000.0
2009-06-08 21:25:00,67.539,67.548,67.526,67.545,96950000.0
2009-06-08 21:26:00,67.53,67.554,67.53,67.532,101830000.0
2009-06-08 21:27:00,67.557,67.557,67.525,67.535,45920000.0
2009-06-08 21:28:00,67.535,67.543,67.514,67.543,35520000.0
2009-06-08 21:29:00,67.549,67.561,67.544,67.551,55660000.0
2009-06-08 21:30:00,67.553,67.57,67.535,67.543,71230000.0
2009-06-08 21:31:00,67.547,67.549,67.535,67.541,35990000.0
2009-06-08 21:32:00,67.55,67.557,67.541,67.542,63550000.0
2009-06-08 21:33:00,67.548,67.557,67.539,67.541,71340000.0
2009-06-08 21:34:00,67.533,67.552,67.531,67.542,57380000.0
2009-06-08 21:35:00,67.538,67.571,67.538,67.558,63240000.0
2009-06-08 21:36:00,67.563,67.574,67.555,67.567,42670000.0
2009-06-08 21:37:00,67.562,67.562,67.546,67.552,53410000.0
2009-06-08 21:38:00,67.534,67.55,67.532,67.548,106080000.0
2009-06-08 21:39:00,67.58,67.58,67.54,67.566,63480000.0
2009-06-08 21:40:00,67.577,67.589,67.566,67.573,52330000.0
2009-06-08 21:41:00,67.589,67.589,67.564,67.581,81730000.0
2009-06-08 21:42:00,67.594,67.594,67.582,67.587,105660000.0
2009-06-08 21:43:00,67.588,67.589,67.587,67.588,85730000.0
2009-06-08 21:44:00,67.585,67.591,67.567,67.577,55160000.0
2009-06-08 21:45:00,67.574,67.576,67.556,67.569,71970000.0
2009-06-08 21:46:00,67.543,67.562,67.543,67.56,21240000.0
2009-06-08 21:47:00,67.532,67.55,67.518,67.55,72220000.0
2009-06-08 21:48:00,67.55,67.56,67.544,67.552,85160000.0
2009-06-08 21:49:00,67.564,67.566,67.539,67.541,80950000.0
2009-06-08 21:51:00,67.565,67.566,67.553,67.566,60760000.0
2009-06-08 21:52:00,67.571,67.572,67.555,67.571,70280000.0
2009-06-08 21:53:00,67.554,67.571,67.546,67.556,64080000.0
2009-06-08 21:54:00,67.564,67.566,67.545,67.557,93580000.0
2009-06-08 21:55:00,67.547,67.566,67.547,67.551,63340000.0
2009-06-08 21:56:00,67.55,67.563,67.547,67.556,48790000.0
2009-06-08 21:57:00,67.553,67.553,67.545,67.548,49680000.0
2009-06-08 21:58:00,67.549,67.558,67.535,67.541,82070000.0
2009-06-08 21:59:00,67.545,67.556,67.536,67.55,75760000.0
2009-06-08 22:00:00,67.561,67.561,67.54,67.55,87320000.0
2009-06-08 22:01:00,67.536,67.544,67.533,67.537,95620000.0
2009-06-08 22:02:00,67.546,67.556,67.545,67.546,112310000.0
2009-06-08 22:03:00,67.567,67.574,67.562,67.573,73920000.0
2009-06-08 22:04:00,67.566,67.571,67.558,67.567,54710000.0
2009-06-08 22:05:00,67.574,67.574,67.56,67.565,34430000.0
2009-06-08 22:06:00,67.573,67.575,67.545,67.564,67570000.0
2009-06-08 22:07:00,67.564,67.581,67.555,67.568,81980000.0
2009-06-08 22:08:00,67.569,67.6,67.567,67.596,64370000.0
2009-06-08 22:09:00,67.603,67.603,67.585,67.586,94640000.0
2009-06-08 22:10:00,67.592,67.605,67.584,67.584,66020000.0
2009-06-08 22:11:00,67.594,67.603,67.594,67.6,95820000.0
2009-06-08 22:12:00,67.611,67.613,67.588,67.588,122180000.0
2009-06-08 22:13:00,67.596,67.604,67.573,67.604,136880000.0
2009-06-08 22:14:00,67.627,67.64,67.61,67.632,97260000.0
2009-06-08 22:15:00,67.632,67.634,67.624,67.624,112820000.0
2009-06-08 22:16:00,67.616,67.631,67.609,67.617,72080000.0
2009-06-08 22:17:00,67.602,67.626,67.601,67.625,68380000.0
2009-06-08 22:18:00,67.626,67.633,67.62,67.633,100950000.0
2009-06-08 22:19:00,67.615,67.625,67.614,67.624,83290000.0
2009-06-08 22:20:00,67.603,67.615,67.603,67.614,43580000.0
2009-06-08 22:21:00,67.607,67.609,67.596,67.599,34640000.0
2009-06-08 22:22:00,67.611,67.618,67.609,67.61,26770000.0
2009-06-08 22:23:00,67.601,67.615,67.598,67.604,45350000.0
2009-06-08 22:24:00,67.614,67.614,67.592,67.594,24240000.0
2009-06-08 22:26:00,67.599,67.61,67.591,67.609,65180000.0
2009-06-08 22:27:00,67.622,67.622,67.596,67.603,69650000.0
2009-06-08 22:29:00,67.609,67.615,67.609,67.615,52970000.0
2009-06-08 22:30:00,67.623,67.623,67.597,67.602,68090000.0
2009-06-08 22:31:00,67.585,67.593,67.582,67.593,59570000.0
2009-06-08 22:32:00,67.572,67.591,67.572,67.591,78850000.0
2009-06-08 22:33:00,67.605,67.61,67.579,67.605,58720000.0
2009-06-08 22:35:00,67.617,67.619,67.617,67.617,55130000.0
2009-06-08 22:36:00,67.632,67.634,67.622,67.631,66380000.0
2009-06-08 22:37:00,67.619,67.628,67.619,67.62,59420000.0
2009-06-08 22:38:00,67.6,67.62,67.596,67.601,76130000.0
2009-06-08 22:39:00,67.612,67.612,67.586,67.589,56870000.0
2009-06-08 22:40:00,67.585,67.609,67.585,67.609,43090000.0
2009-06-08 22:41:00,67.616,67.616,67.595,67.603,43660000.0
2009-06-08 22:42:00,67.616,67.618,67.595,67.615,71280000.0
2009-06-08 22:43:00,67.61,67.619,67.61,67.615,71070000.0
2009-06-08 22:44:00,67.59,67.604,67.59,67.604,76980000.0
2009-06-08 22:45:00,67.623,67.626,67.592,67.592,81170000.0
2009-06-08 22:46:00,67.598,67.606,67.598,67.606,102320000.0
2009-06-08 22:47:00,67.615,67.618,67.609,67.609,65490000.0
2009-06-08 22:48:00,67.614,67.617,67.612,67.613,52820000.0
2009-06-08 22:49:00,67.582,67.592,67.582,67.59,29900000.0
2009-06-08 22:50:00,67.581,67.591,67.578,67.578,64140000.0
2009-06-08 22:51:00,67.601,67.601,67.578,67.583,74280000.0
2009-06-08 22:53:00,67.567,67.601,67.567,67.601,53050000.0
2009-06-08 22:54:00,67.616,67.629,67.597,67.62,63670000.0
2009-06-08 22:55:00,67.63,67.63,67.605,67.613,57810000.0
2009-06-08 22:56:00,67.604,67.623,67.604,67.61,80630000.0
2009-06-08 22:57:00,67.607,67.612,67.593,67.606,60060000.0
2009-06-08 22:58:00,67.588,67.597,67.569,67.586,41590000.0
2009-06-08 22:59:00,67.575,67.58,67.566,67.58,47460000.0
2009-06-08 23:00:00,67.594,67.594,67.55,67.557,71950000.0
2009-06-08 23:01:00,67.562,67.582,67.562,67.582,70380000.0
2009-06-08 23:02:00,67.601,67.613,67.6,67.613,82160000.0
2009-06-08 23:03:00,67.609,67.615,67.606,67.614,80460000.0
2009-06-08 23:04:00,67.602,67.631,67.597,67.599,100310000.0
2009-06-08 23:05:00,67.597,67.6,67.596,67.599,63730000.0
2009-06-08 23:06:00,67.596,67.596,67.59,67.59,51560000.0
2009-06-08 23:07:00,67.578,67.579,67.576,67.577,32880000.0
2009-06-08 23:09:00,67.598,67.598,67.577,67.589,59820000.0
2009-06-08 23:10:00,67.595,67.595,67.573,67.586,73570000.0
2009-06-08 23:12:00,67.595,67.596,67.589,67.59,64290000.0
2009-06-08 23:14:00,67.577,67.579,67.577,67.578,51900000.0
2009-06-08 23:15:00,67.605,67.606,67.599,67.6,63830000.0
2009-06-08 23:16:00,67.574,67.592,67.574,67.592,57000000.0
2009-06-08 23:17:00,67.57,67.592,67.57,67.592,79230000.0
2009-06-08 23:18:00,67.586,67.592,67.571,67.572,57820000.0
2009-06-08 23:19:00,67.575,67.58,67.562,67.568,41730000.0
2009-06-08 23:20:00,67.562,67.576,67.55,67.576,43290000.0
2009-06-08 23:21:00,67.551,67.556,67.55,67.556,77050000.0
2009-06-08 23:22:00,67.544,67.553,67.536,67.543,71300000.0
2009-06-08 23:23:00,67.559,67.566,67.559,67.566,74940000.0
2009-06-08 23:24:00,67.586,67.587,67.578,67.579,85110000.0
2009-06-08 23:25:00,67.556,67.56,67.556,67.558,95590000.0
2009-06-08 23:27:00,67.565,67.565,67.525,67.548,58270000.0
2009-06-08 23:28:00,67.538,67.539,67.537,67.538,67820000.0
2009-06-08 23:29:00,67.523,67.543,67.523,67.543,55310000.0
2009-06-08 23:30:00,67.553,67.553,67.528,67.529,81030000.0
2009-06-08 23:31:00,67.537,67.551,67.523,67.533,56410000.0
2009-06-08 23:32:00,67.525,67.532,67.522,67.529,44380000.0
2009-06-08 23:33:00,67.556,67.556,67.534,67.55,46300000.0
2009-06-08 23:34:00,67.549,67.549,67.547,67.548,72870000.0
2009-06-08 23:35:00,67.549,67.552,67.524,67.524,73730000.0
2009-06-08 23:36:00,67.54,67.545,67.53,67.545,77290000.0
2009-06-08 23:38:00,67.525,67.54,67.524,67.534,58390000.0
2009-06-08 23:39:00,67.549,67.55,67.523,67.543,68600000.0
2009-06-08 23:41:00,67.547,67.549,67.547,67.547,60530000.0
2009-06-08 23:42:00,67.534,67.534,67.513,67.532,69430000.0
2009-06-08 23:43:00,67.526,67.552,67.526,67.552,63580000.0
2009-06-08 23:45:00,67.559,67.559,67.537,67.555,61270000.0
2009-06-08 23:48:00,67.555,67.556,67.547,67.547,61120000.0
2009-06-08 23:49:00,67.542,67.543,67.523,67.541,76270000.0
2009-06-08 23:51:00,67.555,67.555,67.525,67.553,64730000.0
2009-06-08 23:53:00,67.549,67.577,67.549,67.572,63980000.0
2009-06-08 23:54:00,67.544,67.553,67.542,67.552,70870000.0
2009-06-08 23:56:00,67.577,67.579,67.577,67.577,53980000.0
2009-06-08 23:57:00,67.569,67.569,67.567,67.568,60500000.0
2009-06-08 23:58:00,67.552,67.556,67.55,67.55,54180000.0
2009-06-08 23:59:00,67.528,67.53,67.527,67.528,80270000.0
2009-06-09 00:00:00,67.529,67.547,67.526,67.541,59960000.0
2009-06-09 00:01:00,67.545,67.549,67.541,67.546,45210000.0
2009-06-09 00:02:00,67.559,67.565,67.559,67.561,45150000.0
2009-06-09 00:03:00,67.549,67.549,67.547,67.548,71630000.0
2009-06-09 00:04:00,67.555,67.56,67.552,67.552,69070000.0
2009-06-09 00:05:00,67.557,67.559,67.556,67.558,80310000.0
2009-06-09 00:06:00,67.567,67.573,67.562,67.567,78690000.0
2009-06-09 00:07:00,67.559,67.571,67.546,67.564,99910000.0
2009-06-09 00:08:00,67.555,67.571,67.545,67.571,66680000.0
2009-06-09 00:09:00,67.567,67.568,67.546,67.567,50110000.0
2009-06-09 00:10:00,67.565,67.58,67.565,67.577,29700000.0
2009-06-09 00:11:00,67.561,67.561,67.544,67.554,63560000.0
2009-06-09 00:12:00,67.572,67.572,67.553,67.565,68230000.0
2009-06-09 00:14:00,67.546,67.553,67.539,67.539,65030000.0
2009-06-09 00:15:00,67.573,67.578,67.57,67.572,67780000.0
2009-06-09 00:17:00,67.566,67.601,67.566,67.591,60210000.0
2009-06-09 00:18:00,67.567,67.569,67.567,67.568,69500000.0
2009-06-09 00:20:00,67.576,67.584,67.571,67.577,59660000.0
2009-06-09 00:21:00,67.573,67.581,67.562,67.572,75660000.0
2009-06-09 00:23:00,67.585,67.585,67.58,67.585,59250000.0
2009-06-09 00:24:00,67.587,67.587,67.579,67.58,70890000.0
2009-06-09 00:26:00,67.593,67.594,67.575,67.587,54330000.0
2009-06-09 00:27:00,67.585,67.592,67.577,67.592,62910000.0
2009-06-09 00:28:00,67.574,67.599,67.574,67.593,58660000.0
2009-06-09 00:29:00,67.584,67.6,67.578,67.593,76630000.0
2009-06-09 00:30:00,67.606,67.611,67.595,67.611,57900000.0
2009-06-09 00:31:00,67.626,67.633,67.614,67.633,43810000.0
2009-06-09 00:32:00,67.627,67.632,67.622,67.622,44570000.0
2009-06-09 00:33:00,67.634,67.634,67.622,67.623,69990000.0
2009-06-09 00:34:00,67.611,67.626,67.606,67.612,70920000.0
2009-06-09 00:35:00,67.589,67.598,67.589,67.598,75860000.0
2009-06-09 00:36:00,67.626,67.626,67.618,67.619,76250000.0
2009-06-09 00:37:00,67.616,67.618,67.61,67.61,102190000.0
2009-06-09 00:39:00,67.624,67.627,67.62,67.621,66330000.0
2009-06-09 00:41:00,67.619,67.649,67.619,67.64,56080000.0
2009-06-09 00:42:00,67.615,67.62,67.604,67.617,61190000.0
2009-06-09 00:43:00,67.613,67.613,67.601,67.606,54930000.0
2009-06-09 00:44:00,67.619,67.622,67.604,67.604,78510000.0
2009-06-09 00:45:00,67.634,67.634,67.616,67.616,59140000.0
2009-06-09 00:46:00,67.605,67.619,67.595,67.595,44020000.0
2009-06-09 00:47:00,67.591,67.591,67.576,67.578,43090000.0
2009-06-09 00:48:00,67.6,67.601,67.574,67.601,70370000.0
2009-06-09 00:49:00,67.58,67.592,67.575,67.582,72970000.0
2009-06-09 00:50:00,67.579,67.582,67.57,67.582,74450000.0
2009-06-09 00:51:00,67.618,67.622,67.591,67.591,78880000.0
2009-06-09 00:52:00,67.596,67.6,67.589,67.598,101150000.0
2009-06-09 00:53:00,67.585,67.607,67.569,67.607,65830000.0
2009-06-09 00:54:00,67.596,67.596,67.569,67.585,53860000.0
2009-06-09 00:55:00,67.58,67.586,67.574,67.586,32160000.0
2009-06-09 00:56:00,67.571,67.6,67.569,67.574,65650000.0
2009-06-09 00:57:00,67.593,67.593,67.576,67.593,75400000.0
2009-06-09 00:58:00,67.59,67.609,67.578,67.607,59760000.0
2009-06-09 01:00:00,67.609,67.609,67.584,67.603,56250000.0
2009-06-09 01:01:00,67.594,67.612,67.594,67.604,64620000.0
2009-06-09 01:02:00,67.599,67.599,67.596,67.598,56190000.0
2009-06-09 01:03:00,67.626,67.626,67.621,67.622,80900000.0
2009-06-09 01:05:00,67.615,67.647,67.608,67.647,62860000.0
2009-06-09 01:06:00,67.641,67.641,67.616,67.64,74090000.0
2009-06-09 01:07:00,67.628,67.64,67.622,67.622,66950000.0
2009-06-09 01:08:00,67.624,67.627,67.619,67.625,88490000.0
2009-06-09 01:09:00,67.648,67.648,67.627,67.627,66140000.0
2009-06-09 01:10:00,67.633,67.641,67.623,67.637,50520000.0
2009-06-09 01:11:00,67.645,67.647,67.632,67.646,48610000.0
2009-06-09 01:12:00,67.655,67.656,67.639,67.646,70920000.0
2009-06-09 01:13:00,67.64,67.653,67.634,67.641,80490000.0
2009-06-09 01:14:00,67.644,67.655,67.635,67.655,86260000.0
2009-06-09 01:15:00,67.658,67.662,67.645,67.648,90670000.0
2009-06-09 01:16:00,67.639,67.655,67.634,67.638,110980000.0
2009-06-09 01:17:00,67.655,67.661,67.649,67.66,69950000.0
2009-06-09 01:18:00,67.669,67.669,67.644,67.66,54870000.0
2009-06-09 01:19:00,67.649,67.664,67.644,67.644,36900000.0
2009-06-09 01:20:00,67.649,67.661,67.629,67.653,72110000.0
2009-06-09 01:21:00,67.663,67.666,67.653,67.658,75680000.0
2009-06-09 01:22:00,67.666,67.7,67.658,67.694,64190000.0
2009-06-09 01:23:00,67.686,67.686,67.668,67.671,87330000.0
2009-06-09 01:24:00,67.681,67.683,67.666,67.682,62210000.0
2009-06-09 01:25:00,67.671,67.673,67.652,67.661,98670000.0
2009-06-09 01:26:00,67.652,67.669,67.645,67.661,114300000.0
2009-06-09 01:27:00,67.643,67.657,67.627,67.64,148310000.0
2009-06-09 01:28:00,67.636,67.638,67.614,67.634,101160000.0
2009-06-09 01:29:00,67.624,67.641,67.624,67.625,111500000.0
2009-06-09 01:30:00,67.644,67.645,67.631,67.639,69390000.0
2009-06-09 01:31:00,67.634,67.64,67.623,67.635,60390000.0
2009-06-09 01:33:00,67.646,67.647,67.64,67.64,57720000.0
2009-06-09 01:34:00,67.619,67.63,67.617,67.626,65510000.0
2009-06-09 01:35:00,67.617,67.623,67.594,67.594,57740000.0
2009-06-09 01:36:00,67.609,67.609,67.583,67.604,78190000.0
2009-06-09 01:37:00,67.585,67.586,67.58,67.586,61450000.0
2009-06-09 01:38:00,67.607,67.609,67.607,67.608,46480000.0
2009-06-09 01:39:00,67.613,67.615,67.595,67.607,42530000.0
2009-06-09 01:40:00,67.593,67.597,67.565,67.573,66980000.0
2009-06-09 01:41:00,67.584,67.586,67.574,67.585,69790000.0
2009-06-09 01:42:00,67.599,67.599,67.575,67.58,78400000.0
2009-06-09 01:43:00,67.571,67.576,67.569,67.569,79150000.0
2009-06-09 01:44:00,67.581,67.606,67.576,67.599,104230000.0
2009-06-09 01:45:00,67.6,67.601,67.575,67.601,60720000.0
2009-06-09 01:46:00,67.567,67.595,67.548,67.587,48980000.0
2009-06-09 01:47:00,67.576,67.59,67.576,67.579,34610000.0
2009-06-09 01:48:00,67.605,67.605,67.587,67.604,66120000.0
2009-06-09 01:49:00,67.598,67.61,67.586,67.593,70910000.0
2009-06-09 01:50:00,67.601,67.602,67.575,67.591,54880000.0
2009-06-09 01:51:00,67.596,67.599,67.579,67.586,78010000.0
2009-06-09 01:53:00,67.592,67.603,67.592,67.603,54700000.0
2009-06-09 01:54:00,67.586,67.602,67.577,67.602,67560000.0
2009-06-09 01:55:00,67.584,67.604,67.584,67.599,58800000.0
2009-06-09 01:56:00,67.59,67.608,67.59,67.603,83370000.0
2009-06-09 01:57:00,67.619,67.622,67.603,67.616,64380000.0
2009-06-09 01:58:00,67.614,67.625,67.614,67.624,44390000.0
2009-06-09 02:01:00,67.644,67.688,67.637,67.688,109540000.0
2009-06-09 02:02:00,67.685,67.698,67.665,67.694,53170000.0
2009-06-09 02:03:00,67.664,67.691,67.657,67.669,84370000.0
2009-06-09 02:04:00,67.675,67.675,67.655,67.675,76580000.0
2009-06-09 02:05:00,67.672,67.691,67.663,67.663,65450000.0
2009-06-09 02:06:00,67.694,67.694,67.664,67.676,71320000.0
2009-06-09 02:07:00,67.67,67.675,67.663,67.675,60030000.0
2009-06-09 02:08:00,67.671,67.689,67.665,67.67,58680000.0
2009-06-09 02:09:00,67.687,67.687,67.681,67.687,54740000.0
2009-06-09 02:10:00,67.68,67.694,67.675,67.688,109160000.0
2009-06-09 02:11:00,67.676,67.677,67.646,67.663,86210000.0
2009-06-09 02:12:00,67.685,67.693,67.671,67.671,109260000.0
2009-06-09 02:13:00,67.679,67.696,67.674,67.682,77240000.0
2009-06-09 02:14:00,67.689,67.692,67.676,67.685,71840000.0
2009-06-09 02:15:00,67.705,67.705,67.666,67.687,66510000.0
2009-06-09 02:16:00,67.675,67.688,67.657,67.684,50400000.0
2009-06-09 02:17:00,67.677,67.694,67.665,67.694,49820000.0
2009-06-09 02:18:00,67.686,67.686,67.663,67.663,83740000.0
2009-06-09 02:19:00,67.668,67.677,67.653,67.653,66290000.0
2009-06-09 02:20:00,67.662,67.677,67.648,67.66,65990000.0
2009-06-09 02:21:00,67.673,67.681,67.647,67.681,64530000.0
2009-06-09 02:22:00,67.667,67.676,67.667,67.671,4330000.0
2009-06-09 02:23:00,67.677,67.682,67.662,67.676,73330000.0
2009-06-09 02:24:00,67.683,67.683,67.653,67.683,71540000.0
2009-06-09 02:25:00,67.676,67.683,67.661,67.683,66770000.0
2009-06-09 02:26:00,67.659,67.674,67.659,67.659,56110000.0
2009-06-09 02:27:00,67.672,67.672,67.645,67.645,47940000.0
2009-06-09 02:28:00,67.649,67.67,67.642,67.642,84510000.0
2009-06-09 02:29:00,67.658,67.676,67.655,67.676,68440000.0
2009-06-09 02:30:00,67.684,67.684,67.657,67.668,69700000.0
2009-06-09 02:31:00,67.645,67.68,67.645,67.676,60710000.0
2009-06-09 02:32:00,67.669,67.669,67.669,67.669,3230000.0
2009-06-09 02:33:00,67.684,67.684,67.663,67.67,56260000.0
2009-06-09 02:34:00,67.668,67.673,67.653,67.673,54140000.0
2009-06-09 02:35:00,67.653,67.685,67.653,67.685,85620000.0
2009-06-09 02:36:00,67.693,67.693,67.665,67.679,66450000.0
2009-06-09 02:37:00,67.671,67.685,67.662,67.662,66050000.0
2009-06-09 02:38:00,67.653,67.671,67.644,67.657,70540000.0
2009-06-09 02:39:00,67.671,67.677,67.662,67.667,13910000.0
2009-06-09 02:40:00,67.681,67.682,67.647,67.657,12030000.0
2009-06-09 02:41:00,67.665,67.679,67.649,67.668,71260000.0
2009-06-09 02:42:00,67.666,67.679,67.656,67.678,65920000.0
2009-06-09 02:43:00,67.655,67.67,67.655,67.668,13340000.0
2009-06-09 02:44:00,67.646,67.667,67.646,67.66,83760000.0
2009-06-09 02:45:00,67.665,67.665,67.644,67.648,66890000.0
2009-06-09 02:46:00,67.678,67.691,67.663,67.672,62930000.0
2009-06-09 02:47:00,67.653,67.684,67.653,67.684,61170000.0
2009-06-09 02:48:00,67.688,67.688,67.664,67.671,9020000.0
2009-06-09 02:49:00,67.668,67.678,67.667,67.676,10720000.0
2009-06-09 02:50:00,67.666,67.674,67.652,67.674,53820000.0
2009-06-09 02:51:00,67.685,67.685,67.653,67.653,47920000.0
2009-06-09 02:52:00,67.642,67.653,67.642,67.648,108100000.0
2009-06-09 02:53:00,67.664,67.664,67.635,67.639,90320000.0
2009-06-09 02:54:00,67.649,67.649,67.625,67.648,112490000.0
2009-06-09 02:55:00,67.633,67.638,67.595,67.602,73710000.0
2009-06-09 02:56:00,67.61,67.624,67.605,67.617,65810000.0
2009-06-09 02:57:00,67.588,67.599,67.572,67.572,68520000.0
2009-06-09 02:58:00,67.582,67.598,67.56,67.585,61790000.0
2009-06-09 02:59:00,67.581,67.581,67.566,67.576,53330000.0
2009-06-09 03:00:00,67.603,67.603,67.57,67.589,92600000.0
2009-06-09 03:01:00,67.578,67.581,67.564,67.57,69510000.0
2009-06-09 03:02:00,67.563,67.583,67.563,67.583,66430000.0
2009-06-09 03:03:00,67.573,67.581,67.553,67.569,62300000.0
2009-06-09 03:04:00,67.555,67.57,67.555,67.561,10700000.0
2009-06-09 03:05:00,67.569,67.574,67.554,67.574,52360000.0
2009-06-09 03:06:00,67.565,67.567,67.554,67.567,52340000.0
2009-06-09 03:07:00,67.522,67.555,67.522,67.53,107780000.0
2009-06-09 03:08:00,67.545,67.553,67.537,67.553,88600000.0
2009-06-09 03:09:00,67.562,67.562,67.537,67.539,111410000.0
2009-06-09 03:10:00,67.533,67.533,67.514,67.514,74750000.0
2009-06-09 03:11:00,67.518,67.523,67.503,67.518,65120000.0
2009-06-09 03:12:00,67.513,67.519,67.489,67.499,63730000.0
2009-06-09 03:13:00,67.494,67.496,67.489,67.496,62830000.0
2009-06-09 03:14:00,67.489,67.503,67.484,67.49,53240000.0
2009-06-09 03:15:00,67.504,67.504,67.484,67.504,90490000.0
2009-06-09 03:16:00,67.515,67.515,67.495,67.508,64770000.0
2009-06-09 03:17:00,67.498,67.514,67.497,67.514,67250000.0
2009-06-09 03:18:00,67.506,67.506,67.492,67.506,61450000.0
2009-06-09 03:19:00,67.484,67.5,67.484,67.498,12390000.0
2009-06-09 03:20:00,67.484,67.503,67.484,67.496,64490000.0
2009-06-09 03:21:00,67.513,67.513,67.495,67.498,63370000.0
2009-06-09 03:22:00,67.49,67.502,67.484,67.496,64600000.0
2009-06-09 03:23:00,67.481,67.507,67.476,67.507,10520000.0
2009-06-09 03:24:00,67.505,67.505,67.484,67.503,54060000.0
2009-06-09 03:25:00,67.492,67.512,67.492,67.5,103650000.0
2009-06-09 03:26:00,67.515,67.515,67.492,67.497,85230000.0
2009-06-09 03:27:00,67.508,67.525,67.495,67.525,103070000.0
2009-06-09 03:28:00,67.515,67.515,67.485,67.509,76640000.0
2009-06-09 03:29:00,67.51,67.533,67.501,67.533,67330000.0
2009-06-09 03:30:00,67.541,67.541,67.51,67.521,62230000.0
2009-06-09 03:31:00,67.522,67.522,67.503,67.517,53510000.0
2009-06-09 03:32:00,67.523,67.523,67.51,67.519,51040000.0
2009-06-09 03:33:00,67.517,67.532,67.513,67.526,93810000.0
2009-06-09 03:34:00,67.536,67.536,67.505,67.519,64570000.0
2009-06-09 03:35:00,67.493,67.514,67.493,67.514,69660000.0
2009-06-09 03:36:00,67.512,67.512,67.482,67.506,62240000.0
2009-06-09 03:37:00,67.495,67.502,67.487,67.498,9600000.0
2009-06-09 03:38:00,67.497,67.497,67.48,67.493,89120000.0
2009-06-09 03:39:00,67.493,67.495,67.483,67.483,105870000.0
2009-06-09 03:40:00,67.493,67.493,67.475,67.48,81620000.0
2009-06-09 03:41:00,67.497,67.503,67.484,67.503,65320000.0
2009-06-09 03:42:00,67.514,67.514,67.486,67.488,61830000.0
2009-06-09 03:43:00,67.484,67.492,67.473,67.486,59390000.0
2009-06-09 03:44:00,67.467,67.474,67.461,67.461,58500000.0
2009-06-09 03:45:00,67.487,67.487,67.466,67.48,83360000.0
2009-06-09 03:46:00,67.471,67.485,67.471,67.478,67510000.0
2009-06-09 03:47:00,67.494,67.494,67.481,67.481,63790000.0
2009-06-09 03:48:00,67.482,67.487,67.462,67.487,58730000.0
2009-06-09 03:49:00,67.481,67.481,67.382,67.432,13000000.0
2009-06-09 03:50:00,67.471,67.471,67.429,67.443,63740000.0
2009-06-09 03:51:00,67.44,67.458,67.436,67.441,60250000.0
2009-06-09 03:52:00,67.442,67.46,67.442,67.46,6950000.0
2009-06-09 03:53:00,67.458,67.466,67.452,67.457,95000000.0
2009-06-09 03:54:00,67.463,67.463,67.443,67.457,69170000.0
2009-06-09 03:55:00,67.455,67.455,67.431,67.447,61750000.0
2009-06-09 03:56:00,67.445,67.445,67.415,67.421,61070000.0
2009-06-09 03:57:00,67.432,67.432,67.416,67.417,7320000.0
2009-06-09 03:58:00,67.429,67.431,67.415,67.426,65700000.0
2009-06-09 03:59:00,67.428,67.442,67.426,67.437,62850000.0
2009-06-09 04:00:00,67.452,67.452,67.414,67.438,57240000.0
2009-06-09 04:01:00,67.427,67.442,67.412,67.412,51460000.0
2009-06-09 04:02:00,67.42,67.433,67.414,67.418,89950000.0
2009-06-09 04:03:00,67.421,67.44,67.417,67.437,61870000.0
2009-06-09 04:04:00,67.446,67.446,67.43,67.43,63410000.0
2009-06-09 04:05:00,67.438,67.441,67.423,67.437,68930000.0
2009-06-09 04:06:00,67.415,67.431,67.415,67.429,9420000.0
2009-06-09 04:07:00,67.435,67.436,67.429,67.429,57430000.0
2009-06-09 04:08:00,67.436,67.439,67.432,67.432,49860000.0
2009-06-09 04:09:00,67.445,67.446,67.44,67.44,89850000.0
2009-06-09 04:10:00,67.412,67.423,67.405,67.41,61600000.0
2009-06-09 04:11:00,67.386,67.406,67.374,67.406,63950000.0
2009-06-09 04:12:00,67.395,67.404,67.377,67.404,60910000.0
2009-06-09 04:13:00,67.401,67.41,67.387,67.387,9210000.0
2009-06-09 04:14:00,67.39,67.404,67.39,67.392,64710000.0
2009-06-09 04:15:00,67.398,67.402,67.389,67.389,11270000.0
2009-06-09 04:16:00,67.392,67.405,67.391,67.405,9770000.0
2009-06-09 04:17:00,67.396,67.404,67.393,67.393,59690000.0
2009-06-09 04:18:00,67.407,67.407,67.384,67.389,64000000.0
2009-06-09 04:19:00,67.374,67.382,67.36,67.36,59070000.0
2009-06-09 04:20:00,67.367,67.382,67.365,67.369,49840000.0
2009-06-09 04:21:00,67.37,67.383,67.365,67.373,86500000.0
2009-06-09 04:22:00,67.367,67.375,67.354,67.354,65940000.0
2009-06-09 04:23:00,67.36,67.373,67.356,67.368,64000000.0
2009-06-09 04:24:00,67.373,67.373,67.347,67.352,64090000.0
2009-06-09 04:25:00,67.341,67.341,67.311,67.322,14320000.0
2009-06-09 04:26:00,67.335,67.349,67.332,67.348,13720000.0
2009-06-09 04:27:00,67.345,67.345,67.321,67.338,86680000.0
2009-06-09 04:28:00,67.334,67.337,67.298,67.308,63760000.0
2009-06-09 04:29:00,67.289,67.308,67.275,67.275,69790000.0
2009-06-09 04:30:00,67.293,67.293,67.261,67.275,61240000.0
2009-06-09 04:31:00,67.274,67.283,67.274,67.283,4930000.0
2009-06-09 04:32:00,67.273,67.283,67.254,67.283,67090000.0
2009-06-09 04:33:00,67.293,67.294,67.263,67.294,68710000.0
2009-06-09 04:34:00,67.287,67.292,67.28,67.28,13720000.0
2009-06-09 04:35:00,67.293,67.293,67.272,67.286,67620000.0
2009-06-09 04:36:00,67.286,67.286,67.272,67.277,14130000.0
2009-06-09 04:37:00,67.288,67.305,67.284,67.305,16000000.0
2009-06-09 04:38:00,67.314,67.322,67.291,67.291,68190000.0
2009-06-09 04:39:00,67.302,67.308,67.283,67.304,17280000.0
2009-06-09 04:40:00,67.313,67.313,67.283,67.296,71980000.0
2009-06-09 04:41:00,67.303,67.304,67.277,67.304,66620000.0
2009-06-09 04:42:00,67.294,67.304,67.272,67.304,64910000.0
2009-06-09 04:43:00,67.289,67.316,67.289,67.316,5820000.0
2009-06-09 04:44:00,67.318,67.326,67.318,67.32,67340000.0
2009-06-09 04:45:00,67.341,67.345,67.305,67.311,12850000.0
2009-06-09 04:46:00,67.321,67.321,67.304,67.307,10700000.0
2009-06-09 04:47:00,67.306,67.311,67.292,67.306,64060000.0
2009-06-09 04:48:00,67.316,67.316,67.309,67.309,64020000.0
2009-06-09 04:49:00,67.287,67.299,67.281,67.29,17270000.0
2009-06-09 04:50:00,67.28,67.28,67.225,67.225,72550000.0
2009-06-09 04:51:00,67.233,67.233,67.204,67.224,57290000.0
2009-06-09 04:52:00,67.226,67.234,67.213,67.219,54150000.0
2009-06-09 04:53:00,67.231,67.242,67.214,67.233,57560000.0
2009-06-09 04:54:00,67.248,67.255,67.242,67.255,105930000.0
2009-06-09 04:55:00,67.246,67.261,67.233,67.253,85360000.0
2009-06-09 04:56:00,67.237,67.251,67.234,67.246,115440000.0
2009-06-09 04:57:00,67.244,67.247,67.224,67.247,74170000.0
2009-06-09 04:58:00,67.237,67.237,67.213,67.228,68790000.0
2009-06-09 04:59:00,67.219,67.233,67.205,67.233,62970000.0
2009-06-09 05:00:00,67.242,67.242,67.221,67.237,58900000.0
2009-06-09 05:01:00,67.231,67.231,67.212,67.22,52860000.0
2009-06-09 05:02:00,67.225,67.225,67.194,67.217,89240000.0
2009-06-09 05:03:00,67.218,67.227,67.214,67.227,62040000.0
2009-06-09 05:04:00,67.224,67.226,67.211,67.226,63060000.0
2009-06-09 05:05:00,67.23,67.236,67.23,67.236,72060000.0
2009-06-09 05:06:00,67.241,67.241,67.227,67.236,12070000.0
2009-06-09 05:07:00,67.224,67.232,67.213,67.213,51110000.0
2009-06-09 05:08:00,67.224,67.224,67.202,67.223,86250000.0
2009-06-09 05:09:00,67.233,67.233,67.214,67.222,63970000.0
2009-06-09 05:10:00,67.217,67.225,67.21,67.218,69290000.0
2009-06-09 05:11:00,67.195,67.208,67.166,67.183,72210000.0
2009-06-09 05:12:00,67.18,67.18,67.15,67.157,16890000.0
2009-06-09 05:13:00,67.163,67.166,67.155,67.166,12580000.0
2009-06-09 05:14:00,67.166,67.168,67.145,67.149,63940000.0
2009-06-09 05:15:00,67.143,67.164,67.143,67.158,66340000.0
2009-06-09 05:16:00,67.155,67.17,67.155,67.17,4510000.0
2009-06-09 05:17:00,67.163,67.163,67.137,67.148,63230000.0
2009-06-09 05:18:00,67.155,67.155,67.128,67.145,13710000.0
2009-06-09 05:19:00,67.129,67.129,67.118,67.125,9250000.0
2009-06-09 05:20:00,67.135,67.135,67.114,67.135,67960000.0
2009-06-09 05:21:00,67.127,67.143,67.113,67.143,60350000.0
2009-06-09 05:22:00,67.145,67.15,67.133,67.14,55260000.0
2009-06-09 05:23:00,67.136,67.144,67.122,67.144,83900000.0
2009-06-09 05:24:00,67.154,67.154,67.134,67.141,66240000.0
2009-06-09 05:25:00,67.132,67.143,67.103,67.117,65650000.0
2009-06-09 05:26:00,67.108,67.132,67.106,67.116,67580000.0
2009-06-09 05:27:00,67.135,67.135,67.1,67.116,11880000.0
2009-06-09 05:28:00,67.095,67.13,67.093,67.093,67160000.0
2009-06-09 05:29:00,67.089,67.106,67.082,67.106,63360000.0
2009-06-09 05:30:00,67.112,67.112,67.103,67.103,6760000.0
2009-06-09 05:31:00,67.11,67.144,67.105,67.144,52390000.0
2009-06-09 05:32:00,67.146,67.146,67.131,67.131,89380000.0
2009-06-09 05:33:00,67.156,67.156,67.135,67.148,72300000.0
2009-06-09 05:34:00,67.128,67.144,67.123,67.144,65850000.0
2009-06-09 05:35:00,67.143,67.157,67.143,67.157,61060000.0
2009-06-09 05:36:00,67.151,67.163,67.151,67.163,3580000.0
2009-06-09 05:37:00,67.153,67.162,67.145,67.16,11080000.0
2009-06-09 05:38:00,67.156,67.156,67.143,67.148,63850000.0
2009-06-09 05:39:00,67.139,67.139,67.097,67.11,62480000.0
2009-06-09 05:40:00,67.103,67.103,67.082,67.097,54700000.0
2009-06-09 05:41:00,67.093,67.093,67.063,67.07,90560000.0
2009-06-09 05:42:00,67.07,67.07,67.036,67.042,63740000.0
2009-06-09 05:43:00,67.043,67.071,67.043,67.05,65990000.0
2009-06-09 05:44:00,67.058,67.066,67.054,67.066,62460000.0
2009-06-09 05:45:00,67.059,67.059,67.016,67.033,9390000.0
2009-06-09 05:46:00,67.03,67.03,66.983,66.983,76030000.0
2009-06-09 05:47:00,66.986,67.05,66.986,67.041,66610000.0
2009-06-09 05:48:00,67.055,67.073,67.038,67.055,74340000.0
2009-06-09 05:49:00,67.038,67.042,67.024,67.03,52100000.0
2009-06-09 05:50:00,67.028,67.033,67.021,67.021,59250000.0
2009-06-09 05:51:00,67.043,67.044,67.022,67.044,49640000.0
2009-06-09 05:52:00,67.06,67.072,67.055,67.06,104590000.0
2009-06-09 05:53:00,67.059,67.08,67.05,67.073,87620000.0
2009-06-09 05:54:00,67.064,67.072,67.056,67.061,111100000.0
2009-06-09 05:55:00,67.064,67.07,67.035,67.039,74820000.0
2009-06-09 05:56:00,67.045,67.045,67.016,67.028,68480000.0
2009-06-09 05:57:00,67.04,67.04,67.0,67.007,67590000.0
2009-06-09 05:58:00,66.983,67.003,66.95,66.987,58070000.0
2009-06-09 05:59:00,66.984,67.005,66.975,67.005,54200000.0
2009-06-09 06:00:00,67.015,67.015,66.991,67.006,88280000.0
2009-06-09 06:01:00,67.008,67.009,66.994,67.008,62860000.0
2009-06-09 06:02:00,66.98,66.983,66.91,66.929,64580000.0
2009-06-09 06:03:00,66.925,66.928,66.889,66.917,61110000.0
2009-06-09 06:04:00,66.922,66.927,66.915,66.927,11840000.0
2009-06-09 06:05:00,66.929,66.943,66.929,66.936,39750000.0
2009-06-09 06:06:00,66.954,66.954,66.932,66.948,38230000.0
2009-06-09 06:07:00,66.944,66.965,66.938,66.962,10340000.0
2009-06-09 06:08:00,66.959,66.972,66.945,66.967,52240000.0
2009-06-09 06:09:00,66.965,66.965,66.937,66.943,52430000.0
2009-06-09 06:10:00,66.944,66.964,66.944,66.964,89520000.0
2009-06-09 06:11:00,66.942,66.961,66.936,66.948,145700000.0
2009-06-09 06:12:00,66.951,66.951,66.914,66.929,49960000.0
2009-06-09 06:13:00,66.917,66.934,66.906,66.925,113210000.0
2009-06-09 06:14:00,66.926,66.935,66.922,66.927,103200000.0
2009-06-09 06:15:00,66.943,66.943,66.913,66.913,77150000.0
2009-06-09 06:16:00,66.916,66.925,66.885,66.896,70240000.0
2009-06-09 06:17:00,66.896,66.912,66.894,66.907,36700000.0
2009-06-09 06:18:00,66.912,66.912,66.892,66.892,26310000.0
2009-06-09 06:19:00,66.903,66.921,66.896,66.907,46970000.0
2009-06-09 06:20:00,66.917,66.932,66.913,66.929,24060000.0
2009-06-09 06:21:00,66.936,66.936,66.926,66.928,26910000.0
2009-06-09 06:22:00,66.919,66.927,66.901,66.901,42090000.0
2009-06-09 06:23:00,66.92,66.931,66.904,66.904,65310000.0
2009-06-09 06:24:00,66.934,66.934,66.887,66.909,97890000.0
2009-06-09 06:25:00,66.889,66.904,66.883,66.904,67510000.0
2009-06-09 06:26:00,66.904,66.929,66.89,66.913,69670000.0
2009-06-09 06:27:00,66.929,66.953,66.924,66.943,77350000.0
2009-06-09 06:28:00,66.941,66.941,66.903,66.92,139960000.0
2009-06-09 06:29:00,66.926,66.932,66.92,66.932,125540000.0
2009-06-09 06:30:00,66.943,66.947,66.94,66.94,122330000.0
2009-06-09 06:31:00,66.934,66.939,66.912,66.912,108360000.0
2009-06-09 06:32:00,66.922,66.933,66.906,66.933,54670000.0
2009-06-09 06:33:00,66.924,66.924,66.902,66.909,86940000.0
2009-06-09 06:34:00,66.908,66.916,66.902,66.916,71490000.0
2009-06-09 06:35:00,66.903,66.931,66.903,66.927,61970000.0
2009-06-09 06:36:00,66.939,66.954,66.934,66.94,75040000.0
2009-06-09 06:37:00,66.928,66.939,66.908,66.91,57760000.0
2009-06-09 06:38:00,66.902,66.922,66.902,66.918,55920000.0
2009-06-09 06:39:00,66.914,66.914,66.902,66.908,54000000.0
2009-06-09 06:40:00,66.916,66.92,66.904,66.909,103550000.0
2009-06-09 06:41:00,66.918,66.92,66.906,66.916,89760000.0
2009-06-09 06:42:00,66.934,66.934,66.899,66.911,111560000.0
2009-06-09 06:43:00,66.909,66.914,66.904,66.909,76430000.0
2009-06-09 06:44:00,66.893,66.923,66.893,66.923,68700000.0
2009-06-09 06:45:00,66.935,66.935,66.916,66.927,62050000.0
2009-06-09 06:46:00,66.929,66.935,66.921,66.935,56380000.0
2009-06-09 06:47:00,66.931,66.951,66.931,66.947,55510000.0
2009-06-09 06:48:00,66.949,66.95,66.932,66.94,87380000.0
2009-06-09 06:49:00,66.94,66.953,66.922,66.953,64040000.0
2009-06-09 06:50:00,66.941,66.953,66.941,66.949,72760000.0
2009-06-09 06:51:00,66.965,66.984,66.954,66.984,63670000.0
2009-06-09 06:52:00,66.976,67.006,66.966,67.006,8830000.0
2009-06-09 06:53:00,67.018,67.021,67.004,67.01,64050000.0
2009-06-09 06:54:00,67.011,67.011,66.977,66.982,59320000.0
2009-06-09 06:55:00,66.985,67.001,66.984,66.99,14320000.0
2009-06-09 06:56:00,66.999,67.002,66.975,66.98,66670000.0
2009-06-09 06:57:00,66.97,66.983,66.967,66.968,13760000.0
2009-06-09 06:58:00,66.951,66.961,66.944,66.957,67170000.0
2009-06-09 06:59:00,66.967,66.975,66.953,66.966,71720000.0
2009-06-09 07:00:00,66.975,66.99,66.966,66.988,63200000.0
2009-06-09 07:01:00,66.985,66.985,66.973,66.977,16000000.0
2009-06-09 07:02:00,66.971,66.971,66.952,66.965,66850000.0
2009-06-09 07:03:00,66.981,66.981,66.947,66.949,97480000.0
2009-06-09 07:04:00,66.949,66.953,66.936,66.952,77640000.0
2009-06-09 07:05:00,66.94,66.953,66.94,66.949,74180000.0
2009-06-09 07:06:00,66.958,66.962,66.947,66.954,75280000.0
2009-06-09 07:07:00,66.959,66.973,66.949,66.973,132130000.0
2009-06-09 07:08:00,66.983,67.0,66.972,66.986,135560000.0
2009-06-09 07:09:00,66.983,66.983,66.964,66.977,127750000.0
2009-06-09 07:10:00,66.982,67.005,66.982,67.003,109440000.0
2009-06-09 07:11:00,67.0,67.008,66.984,67.006,55140000.0
2009-06-09 07:12:00,66.999,67.006,66.992,67.006,85820000.0
2009-06-09 07:13:00,66.991,67.006,66.991,67.006,75800000.0
2009-06-09 07:14:00,67.002,67.026,66.996,67.026,63030000.0
2009-06-09 07:15:00,67.015,67.022,67.003,67.018,74470000.0
2009-06-09 07:16:00,67.018,67.023,67.001,67.018,54540000.0
2009-06-09 07:17:00,66.993,67.006,66.969,66.988,49900000.0
2009-06-09 07:18:00,66.977,66.982,66.97,66.979,54850000.0
2009-06-09 07:19:00,66.975,66.975,66.962,66.968,107240000.0
2009-06-09 07:20:00,66.978,66.99,66.965,66.976,82150000.0
2009-06-09 07:21:00,66.977,66.982,66.962,66.976,107070000.0
2009-06-09 07:22:00,66.963,66.991,66.963,66.987,73960000.0
2009-06-09 07:23:00,66.99,66.996,66.982,66.996,62910000.0
2009-06-09 07:24:00,67.004,67.004,66.977,66.99,65610000.0
2009-06-09 07:25:00,66.973,66.981,66.955,66.972,60710000.0
2009-06-09 07:26:00,66.976,66.99,66.965,66.986,57180000.0
2009-06-09 07:27:00,67.001,67.001,66.975,66.999,93390000.0
2009-06-09 07:28:00,66.988,67.004,66.976,67.004,62900000.0
2009-06-09 07:29:00,66.997,67.003,66.983,66.99,71960000.0
2009-06-09 07:30:00,66.991,67.0,66.984,66.998,60940000.0
2009-06-09 07:31:00,67.0,67.0,66.978,66.986,14850000.0
2009-06-09 07:32:00,66.985,66.989,66.97,66.978,43700000.0
2009-06-09 07:33:00,66.984,66.994,66.976,66.994,72950000.0
2009-06-09 07:34:00,67.004,67.004,66.986,66.997,95510000.0
2009-06-09 07:35:00,66.997,67.007,66.984,66.992,138550000.0
2009-06-09 07:36:00,67.006,67.006,66.984,66.998,59090000.0
2009-06-09 07:37:00,66.986,66.986,66.98,66.986,78470000.0
2009-06-09 07:38:00,66.971,66.984,66.966,66.984,30840000.0
2009-06-09 07:39:00,66.979,66.982,66.963,66.97,39270000.0
2009-06-09 07:40:00,66.968,66.973,66.955,66.965,43120000.0
2009-06-09 07:41:00,66.962,66.984,66.956,66.984,109430000.0
2009-06-09 07:42:00,66.98,67.002,66.975,66.996,80660000.0
2009-06-09 07:43:00,66.986,67.005,66.978,66.997,41100000.0
2009-06-09 07:44:00,66.982,67.021,66.982,67.008,40470000.0
2009-06-09 07:45:00,67.029,67.029,67.006,67.009,9780000.0
2009-06-09 07:46:00,67.008,67.022,67.002,67.011,54730000.0
2009-06-09 07:47:00,67.012,67.012,66.994,67.007,50210000.0
2009-06-09 07:48:00,66.992,67.014,66.992,67.008,85730000.0
2009-06-09 07:49:00,67.004,67.005,66.983,67.005,142570000.0
2009-06-09 07:50:00,67.004,67.004,66.961,66.968,51370000.0
2009-06-09 07:51:00,66.943,66.953,66.943,66.948,113290000.0
2009-06-09 07:52:00,66.947,66.951,66.917,66.932,100190000.0
2009-06-09 07:53:00,66.938,66.951,66.927,66.945,74480000.0
2009-06-09 07:54:00,66.935,66.952,66.93,66.93,70360000.0
2009-06-09 07:55:00,66.941,66.941,66.924,66.929,37630000.0
2009-06-09 07:56:00,66.933,66.949,66.91,66.928,28380000.0
2009-06-09 07:57:00,66.932,66.932,66.897,66.908,53850000.0
2009-06-09 07:58:00,66.909,66.948,66.906,66.927,26150000.0
2009-06-09 07:59:00,66.935,66.943,66.917,66.918,25970000.0
2009-06-09 08:00:00,66.934,66.941,66.902,66.913,43890000.0
2009-06-09 08:01:00,66.916,66.92,66.903,66.903,67770000.0
2009-06-09 08:02:00,66.902,66.909,66.882,66.9,100590000.0
2009-06-09 08:03:00,66.899,66.919,66.885,66.905,65230000.0
2009-06-09 08:04:00,66.913,66.913,66.877,66.899,69350000.0
2009-06-09 08:05:00,66.916,66.932,66.895,66.932,81070000.0
2009-06-09 08:06:00,66.948,66.95,66.919,66.933,125070000.0
2009-06-09 08:07:00,66.951,66.961,66.933,66.945,141440000.0
2009-06-09 08:08:00,66.936,66.959,66.933,66.954,121990000.0
2009-06-09 08:09:00,66.961,66.961,66.927,66.951,104490000.0
2009-06-09 08:10:00,66.941,66.948,66.914,66.924,54950000.0
2009-06-09 08:11:00,66.919,66.933,66.908,66.933,92940000.0
2009-06-09 08:12:00,66.933,66.935,66.907,66.935,77920000.0
2009-06-09 08:13:00,66.933,66.989,66.931,66.977,65920000.0
2009-06-09 08:14:00,66.963,66.963,66.934,66.953,72830000.0
2009-06-09 08:15:00,66.966,66.971,66.95,66.951,56030000.0
2009-06-09 08:16:00,66.965,66.973,66.953,66.953,55650000.0
2009-06-09 08:17:00,66.962,66.996,66.962,66.996,51620000.0
2009-06-09 08:18:00,66.993,66.993,66.967,66.986,105900000.0
2009-06-09 08:19:00,66.968,66.978,66.953,66.976,89490000.0
2009-06-09 08:20:00,66.967,66.981,66.958,66.974,107430000.0
2009-06-09 08:21:00,66.982,66.982,66.951,66.976,78600000.0
2009-06-09 08:22:00,66.985,67.023,66.979,67.023,65800000.0
2009-06-09 08:23:00,67.004,67.03,67.004,67.019,59220000.0
2009-06-09 08:24:00,67.034,67.034,67.007,67.027,55840000.0
2009-06-09 08:25:00,67.033,67.04,67.006,67.026,54080000.0
2009-06-09 08:26:00,67.012,67.039,67.012,67.014,85940000.0
2009-06-09 08:27:00,67.027,67.032,67.006,67.015,70790000.0
2009-06-09 08:28:00,67.011,67.029,67.002,67.011,67660000.0
2009-06-09 08:29:00,67.018,67.043,67.008,67.013,65600000.0
2009-06-09 08:30:00,67.028,67.03,66.989,67.006,18640000.0
2009-06-09 08:31:00,67.007,67.018,66.983,67.013,64310000.0
2009-06-09 08:32:00,67.023,67.023,66.984,67.023,69470000.0
2009-06-09 08:33:00,67.035,67.072,67.009,67.072,66240000.0
2009-06-09 08:34:00,67.085,67.092,67.066,67.092,12980000.0
2009-06-09 08:35:00,67.092,67.112,67.092,67.099,49720000.0
2009-06-09 08:36:00,67.114,67.141,67.086,67.093,90590000.0
2009-06-09 08:37:00,67.1,67.109,67.079,67.106,141660000.0
2009-06-09 08:38:00,67.113,67.149,67.101,67.112,46720000.0
2009-06-09 08:39:00,67.159,67.167,67.126,67.146,111470000.0
2009-06-09 08:40:00,67.141,67.169,67.122,67.14,105850000.0
2009-06-09 08:41:00,67.132,67.132,67.102,67.125,77100000.0
2009-06-09 08:42:00,67.136,67.136,67.12,67.13,73560000.0
2009-06-09 08:43:00,67.124,67.134,67.112,67.127,42190000.0
2009-06-09 08:44:00,67.116,67.128,67.104,67.11,30050000.0
2009-06-09 08:45:00,67.123,67.123,67.093,67.107,47860000.0
2009-06-09 08:46:00,67.112,67.134,67.108,67.127,28920000.0
2009-06-09 08:47:00,67.141,67.159,67.127,67.144,29910000.0
2009-06-09 08:48:00,67.16,67.185,67.136,67.185,41630000.0
2009-06-09 08:49:00,67.176,67.189,67.153,67.16,68480000.0
2009-06-09 08:50:00,67.164,67.166,67.146,67.158,97050000.0
2009-06-09 08:51:00,67.161,67.161,67.126,67.134,68140000.0
2009-06-09 08:52:00,67.132,67.132,67.104,67.109,64840000.0
2009-06-09 08:53:00,67.103,67.13,67.103,67.122,76900000.0
2009-06-09 08:54:00,67.133,67.133,67.107,67.111,124430000.0
2009-06-09 08:55:00,67.118,67.13,67.093,67.13,133830000.0
2009-06-09 08:56:00,67.128,67.142,67.112,67.135,124170000.0
2009-06-09 08:57:00,67.135,67.143,67.12,67.134,106450000.0
2009-06-09 08:58:00,67.132,67.135,67.112,67.135,51250000.0
2009-06-09 08:59:00,67.133,67.133,67.116,67.125,86160000.0
2009-06-09 09:00:00,67.14,67.17,67.127,67.156,77390000.0
2009-06-09 09:01:00,67.154,67.197,67.141,67.185,67760000.0
2009-06-09 09:02:00,67.166,67.207,67.166,67.19,80990000.0
2009-06-09 09:03:00,67.189,67.209,67.172,67.187,57940000.0
2009-06-09 09:04:00,67.194,67.203,67.173,67.196,58900000.0
2009-06-09 09:05:00,67.192,67.197,67.155,67.167,50760000.0
2009-06-09 09:06:00,67.184,67.192,67.165,67.186,108260000.0
2009-06-09 09:07:00,67.177,67.187,67.151,67.151,88190000.0
2009-06-09 09:08:00,67.162,67.198,67.158,67.19,112800000.0
2009-06-09 09:09:00,67.198,67.205,67.179,67.19,70740000.0
2009-06-09 09:10:00,67.191,67.224,67.188,67.224,69250000.0
2009-06-09 09:11:00,67.218,67.278,67.218,67.245,64230000.0
2009-06-09 09:12:00,67.268,67.276,67.261,67.276,59480000.0
2009-06-09 09:13:00,67.267,67.281,67.252,67.266,56000000.0
2009-06-09 09:14:00,67.281,67.3,67.268,67.27,85950000.0
2009-06-09 09:15:00,67.264,67.297,67.264,67.277,63480000.0
2009-06-09 09:16:00,67.293,67.293,67.265,67.271,64480000.0
2009-06-09 09:17:00,67.283,67.283,67.263,67.276,64740000.0
2009-06-09 09:18:00,67.293,67.296,67.268,67.268,15630000.0
2009-06-09 09:19:00,67.277,67.302,67.272,67.288,105470000.0
2009-06-09 09:20:00,67.282,67.324,67.282,67.295,86150000.0
2009-06-09 09:21:00,67.295,67.304,67.266,67.285,53390000.0
2009-06-09 09:22:00,67.267,67.274,67.233,67.257,53720000.0
2009-06-09 09:23:00,67.265,67.277,67.246,67.263,79910000.0
2009-06-09 09:24:00,67.265,67.272,67.243,67.254,60120000.0
2009-06-09 09:25:00,67.245,67.247,67.223,67.239,90810000.0
2009-06-09 09:26:00,67.226,67.226,67.192,67.202,46090000.0
2009-06-09 09:27:00,67.214,67.214,67.183,67.19,46910000.0
2009-06-09 09:28:00,67.193,67.208,67.182,67.202,92870000.0
2009-06-09 09:29:00,67.207,67.221,67.204,67.218,80350000.0
2009-06-09 09:30:00,67.218,67.223,67.206,67.219,63370000.0
2009-06-09 09:31:00,67.195,67.209,67.119,67.14,49260000.0
2009-06-09 09:32:00,67.115,67.183,67.109,67.174,41200000.0
2009-06-09 09:33:00,67.209,67.238,67.191,67.208,57790000.0
2009-06-09 09:34:00,67.219,67.23,67.205,67.211,102070000.0
2009-06-09 09:35:00,67.219,67.253,67.204,67.253,107380000.0
2009-06-09 09:36:00,67.264,67.264,67.237,67.262,93260000.0
2009-06-09 09:37:00,67.24,67.254,67.233,67.254,91790000.0
2009-06-09 09:38:00,67.245,67.255,67.226,67.255,94420000.0
2009-06-09 09:39:00,67.261,67.261,67.212,67.212,46870000.0
2009-06-09 09:40:00,67.217,67.229,67.194,67.207,101950000.0
2009-06-09 09:41:00,67.221,67.221,67.175,67.199,59300000.0
2009-06-09 09:42:00,67.21,67.21,67.17,67.19,57020000.0
2009-06-09 09:43:00,67.193,67.193,67.161,67.161,42330000.0
2009-06-09 09:44:00,67.175,67.192,67.16,67.162,81340000.0
2009-06-09 09:45:00,67.183,67.186,67.144,67.176,116140000.0
2009-06-09 09:46:00,67.179,67.191,67.165,67.184,146910000.0
2009-06-09 09:47:00,67.195,67.203,67.175,67.178,75840000.0
2009-06-09 09:48:00,67.209,67.209,67.162,67.162,91210000.0
2009-06-09 09:49:00,67.166,67.18,67.161,67.18,99240000.0
2009-06-09 09:50:00,67.177,67.182,67.159,67.182,91850000.0
2009-06-09 09:51:00,67.177,67.189,67.137,67.149,113040000.0
2009-06-09 09:52:00,67.131,67.164,67.131,67.164,70990000.0
2009-06-09 09:53:00,67.158,67.17,67.147,67.163,63070000.0
2009-06-09 09:54:00,67.163,67.163,67.126,67.137,56900000.0
2009-06-09 09:55:00,67.15,67.175,67.135,67.164,107950000.0
2009-06-09 09:56:00,67.176,67.194,67.165,67.179,172970000.0
2009-06-09 09:57:00,67.176,67.181,67.149,67.18,115660000.0
2009-06-09 09:58:00,67.175,67.192,67.169,67.18,77630000.0
2009-06-09 09:59:00,67.192,67.2,67.171,67.181,85200000.0
2009-06-09 10:00:00,67.198,67.208,67.186,67.192,83880000.0
2009-06-09 10:01:00,67.206,67.207,67.183,67.187,80680000.0
2009-06-09 10:02:00,67.185,67.2,67.157,67.157,116310000.0
2009-06-09 10:03:00,67.177,67.188,67.151,67.16,128980000.0
2009-06-09 10:04:00,67.167,67.167,67.138,67.156,92110000.0
2009-06-09 10:05:00,67.15,67.157,67.129,67.132,127800000.0
2009-06-09 10:06:00,67.147,67.165,67.124,67.132,95920000.0
2009-06-09 10:07:00,67.117,67.124,67.099,67.11,94990000.0
2009-06-09 10:08:00,67.118,67.128,67.107,67.119,52520000.0
2009-06-09 10:09:00,67.133,67.15,67.115,67.12,51960000.0
2009-06-09 10:10:00,67.108,67.123,67.1,67.115,91610000.0
2009-06-09 10:11:00,67.108,67.126,67.105,67.115,73460000.0
2009-06-09 10:12:00,67.12,67.126,67.099,67.123,85340000.0
2009-06-09 10:13:00,67.116,67.12,67.095,67.102,69810000.0
2009-06-09 10:14:00,67.083,67.093,67.057,67.078,75530000.0
2009-06-09 10:15:00,67.072,67.09,67.03,67.041,84740000.0
2009-06-09 10:16:00,67.051,67.081,67.051,67.077,92720000.0
2009-06-09 10:17:00,67.061,67.074,67.061,67.066,71520000.0
2009-06-09 10:18:00,67.072,67.072,67.056,67.06,87270000.0
2009-06-09 10:19:00,67.031,67.05,67.015,67.036,63350000.0
2009-06-09 10:20:00,67.046,67.059,67.044,67.055,102120000.0
2009-06-09 10:21:00,67.072,67.072,67.043,67.057,83730000.0
2009-06-09 10:22:00,67.046,67.059,67.031,67.032,100120000.0
2009-06-09 10:23:00,67.038,67.061,67.027,67.055,60150000.0
2009-06-09 10:24:00,67.061,67.072,67.037,67.062,25560000.0
2009-06-09 10:25:00,67.055,67.059,67.029,67.029,92480000.0
2009-06-09 10:26:00,67.04,67.058,67.032,67.041,78820000.0
2009-06-09 10:27:00,67.049,67.066,67.033,67.053,61390000.0
2009-06-09 10:28:00,67.062,67.062,67.037,67.054,87080000.0
2009-06-09 10:29:00,67.065,67.078,67.055,67.078,106640000.0
2009-06-09 10:30:00,67.09,67.09,67.061,67.068,51120000.0
2009-06-09 10:31:00,67.07,67.071,67.055,67.066,81490000.0
2009-06-09 10:32:00,67.058,67.071,67.045,67.049,62840000.0
2009-06-09 10:33:00,67.058,67.058,67.032,67.045,89670000.0
2009-06-09 10:34:00,67.059,67.081,67.052,67.073,106530000.0
2009-06-09 10:35:00,67.071,67.096,67.07,67.092,74300000.0
2009-06-09 10:36:00,67.104,67.104,67.082,67.099,61960000.0
2009-06-09 10:37:00,67.096,67.1,67.085,67.098,39260000.0
2009-06-09 10:38:00,67.093,67.121,67.093,67.118,113770000.0
2009-06-09 10:39:00,67.117,67.117,67.082,67.101,99590000.0
2009-06-09 10:40:00,67.086,67.096,67.063,67.07,95700000.0
2009-06-09 10:41:00,67.059,67.099,67.059,67.092,118030000.0
2009-06-09 10:42:00,67.105,67.112,67.1,67.107,126470000.0
2009-06-09 10:43:00,67.092,67.113,67.092,67.113,75010000.0
2009-06-09 10:44:00,67.108,67.121,67.095,67.118,96540000.0
2009-06-09 10:45:00,67.125,67.125,67.097,67.109,88840000.0
2009-06-09 10:46:00,67.118,67.142,67.112,67.142,64440000.0
2009-06-09 10:47:00,67.139,67.152,67.114,67.152,70970000.0
2009-06-09 10:48:00,67.153,67.153,67.114,67.138,105390000.0
2009-06-09 10:49:00,67.124,67.139,67.104,67.129,59420000.0
2009-06-09 10:50:00,67.128,67.133,67.113,67.125,80480000.0
2009-06-09 10:51:00,67.127,67.127,67.103,67.126,91490000.0
2009-06-09 10:52:00,67.134,67.134,67.105,67.118,62640000.0
2009-06-09 10:53:00,67.106,67.127,67.094,67.127,107980000.0
2009-06-09 10:54:00,67.153,67.153,67.119,67.142,61360000.0
2009-06-09 10:55:00,67.133,67.148,67.119,67.138,60590000.0
2009-06-09 10:56:00,67.131,67.149,67.121,67.146,100300000.0
2009-06-09 10:57:00,67.169,67.169,67.114,67.142,99120000.0
2009-06-09 10:58:00,67.138,67.15,67.125,67.129,81920000.0
2009-06-09 10:59:00,67.124,67.185,67.124,67.164,71840000.0
2009-06-09 11:00:00,67.169,67.199,67.159,67.174,52190000.0
2009-06-09 11:01:00,67.186,67.2,67.166,67.19,90640000.0
2009-06-09 11:03:00,67.185,67.197,67.173,67.173,95000000.0
2009-06-09 11:04:00,67.175,67.207,67.164,67.207,106610000.0
2009-06-09 11:05:00,67.208,67.232,67.208,67.224,119530000.0
2009-06-09 11:06:00,67.235,67.24,67.215,67.228,44680000.0
2009-06-09 11:07:00,67.22,67.238,67.215,67.227,52720000.0
2009-06-09 11:08:00,67.237,67.259,67.225,67.253,101840000.0
2009-06-09 11:09:00,67.252,67.262,67.22,67.262,137060000.0
2009-06-09 11:10:00,67.248,67.266,67.216,67.231,101680000.0
2009-06-09 11:11:00,67.236,67.247,67.211,67.218,99710000.0
2009-06-09 11:12:00,67.234,67.234,67.193,67.195,88870000.0
2009-06-09 11:13:00,67.21,67.21,67.155,67.179,97540000.0
2009-06-09 11:14:00,67.18,67.215,67.174,67.205,107400000.0
2009-06-09 11:15:00,67.194,67.2,67.175,67.195,91310000.0
2009-06-09 11:16:00,67.186,67.2,67.174,67.196,57250000.0
2009-06-09 11:17:00,67.2,67.206,67.172,67.172,28440000.0
2009-06-09 11:18:00,67.195,67.195,67.166,67.192,61220000.0
2009-06-09 11:19:00,67.203,67.203,67.177,67.189,89950000.0
2009-06-09 11:20:00,67.186,67.191,67.174,67.189,64220000.0
2009-06-09 11:21:00,67.193,67.193,67.157,67.171,65490000.0
2009-06-09 11:22:00,67.161,67.181,67.156,67.175,99370000.0
2009-06-09 11:23:00,67.178,67.18,67.153,67.153,59210000.0
2009-06-09 11:24:00,67.165,67.182,67.153,67.161,78530000.0
2009-06-09 11:25:00,67.166,67.187,67.154,67.159,84540000.0
2009-06-09 11:26:00,67.166,67.178,67.146,67.149,64520000.0
2009-06-09 11:27:00,67.164,67.164,67.14,67.14,91180000.0
2009-06-09 11:28:00,67.158,67.182,67.145,67.165,64260000.0
2009-06-09 11:29:00,67.168,67.179,67.151,67.151,32610000.0
2009-06-09 11:30:00,67.165,67.166,67.135,67.148,76560000.0
2009-06-09 11:31:00,67.138,67.161,67.134,67.148,58180000.0
2009-06-09 11:32:00,67.148,67.172,67.138,67.153,86760000.0
2009-06-09 11:33:00,67.168,67.168,67.144,67.153,37010000.0
2009-06-09 11:34:00,67.143,67.17,67.132,67.162,79590000.0
2009-06-09 11:35:00,67.15,67.17,67.146,67.149,111470000.0
2009-06-09 11:36:00,67.181,67.181,67.151,67.156,105760000.0
2009-06-09 11:37:00,67.165,67.176,67.135,67.172,52710000.0
2009-06-09 11:38:00,67.169,67.2,67.167,67.194,99640000.0
2009-06-09 11:39:00,67.194,67.194,67.135,67.145,76790000.0
2009-06-09 11:40:00,67.158,67.167,67.137,67.14,87030000.0
2009-06-09 11:41:00,67.135,67.182,67.135,67.169,26150000.0
2009-06-09 11:42:00,67.187,67.189,67.163,67.163,43750000.0
2009-06-09 11:43:00,67.183,67.202,67.164,67.164,41900000.0
2009-06-09 11:44:00,67.179,67.179,67.156,67.157,10940000.0
2009-06-09 11:45:00,67.179,67.195,67.167,67.195,52390000.0
2009-06-09 11:46:00,67.185,67.185,67.163,67.176,47600000.0
2009-06-09 11:47:00,67.18,67.192,67.165,67.179,38770000.0
2009-06-09 11:48:00,67.198,67.212,67.174,67.187,116990000.0
2009-06-09 11:49:00,67.178,67.2,67.173,67.196,59250000.0
2009-06-09 11:50:00,67.207,67.213,67.187,67.213,51540000.0
2009-06-09 11:51:00,67.208,67.214,67.192,67.206,51150000.0
2009-06-09 11:52:00,67.204,67.209,67.185,67.199,46200000.0
2009-06-09 11:53:00,67.184,67.23,67.184,67.224,81000000.0
2009-06-09 11:54:00,67.242,67.248,67.209,67.241,85100000.0
2009-06-09 11:55:00,67.253,67.273,67.253,67.273,105080000.0
2009-06-09 11:56:00,67.265,67.279,67.245,67.254,141110000.0
2009-06-09 11:57:00,67.27,67.287,67.253,67.274,59480000.0
2009-06-09 11:58:00,67.283,67.295,67.255,67.269,56540000.0
2009-06-09 11:59:00,67.265,67.34,67.265,67.319,36520000.0
2009-06-09 12:00:00,67.331,67.341,67.292,67.321,35600000.0
2009-06-09 12:01:00,67.301,67.301,67.263,67.285,40070000.0
2009-06-09 12:02:00,67.298,67.301,67.277,67.284,16540000.0
2009-06-09 12:03:00,67.289,67.298,67.265,67.28,25030000.0
2009-06-09 12:04:00,67.265,67.278,67.237,67.256,72130000.0
2009-06-09 12:05:00,67.241,67.243,67.186,67.201,38570000.0
2009-06-09 12:06:00,67.203,67.213,67.175,67.175,66750000.0
2009-06-09 12:07:00,67.198,67.199,67.179,67.19,32540000.0
2009-06-09 12:08:00,67.199,67.215,67.192,67.215,66960000.0
2009-06-09 12:09:00,67.232,67.232,67.186,67.201,45350000.0
2009-06-09 12:10:00,67.201,67.222,67.201,67.203,77930000.0
2009-06-09 12:11:00,67.209,67.232,67.209,67.216,78090000.0
2009-06-09 12:12:00,67.215,67.222,67.203,67.222,49040000.0
2009-06-09 12:13:00,67.234,67.264,67.219,67.255,36770000.0
2009-06-09 12:14:00,67.264,67.309,67.264,67.296,18410000.0
2009-06-09 12:15:00,67.301,67.31,67.277,67.31,35960000.0
2009-06-09 12:16:00,67.298,67.312,67.295,67.312,87630000.0
2009-06-09 12:17:00,67.314,67.314,67.284,67.296,60810000.0
2009-06-09 12:18:00,67.307,67.307,67.283,67.297,41390000.0
2009-06-09 12:19:00,67.303,67.303,67.259,67.26,104430000.0
2009-06-09 12:20:00,67.268,67.279,67.256,67.277,72820000.0
2009-06-09 12:21:00,67.281,67.293,67.265,67.286,49890000.0
2009-06-09 12:22:00,67.278,67.293,67.271,67.293,40240000.0
2009-06-09 12:23:00,67.294,67.312,67.279,67.296,36850000.0
2009-06-09 12:24:00,67.297,67.302,67.281,67.281,88920000.0
2009-06-09 12:25:00,67.293,67.293,67.267,67.27,94470000.0
2009-06-09 12:26:00,67.279,67.29,67.256,67.276,66830000.0
2009-06-09 12:27:00,67.271,67.271,67.231,67.247,72200000.0
2009-06-09 12:28:00,67.262,67.264,67.253,67.257,55640000.0
2009-06-09 12:29:00,67.262,67.271,67.247,67.263,101740000.0
2009-06-09 12:30:00,67.272,67.272,67.236,67.249,69040000.0
2009-06-09 12:31:00,67.26,67.261,67.247,67.25,87220000.0
2009-06-09 12:32:00,67.231,67.25,67.231,67.246,78740000.0
2009-06-09 12:33:00,67.248,67.263,67.23,67.235,123560000.0
2009-06-09 12:34:00,67.243,67.264,67.233,67.247,94430000.0
2009-06-09 12:35:00,67.257,67.267,67.242,67.242,82230000.0
2009-06-09 12:36:00,67.265,67.28,67.241,67.261,103760000.0
2009-06-09 12:37:00,67.272,67.272,67.24,67.265,79420000.0
2009-06-09 12:38:00,67.262,67.29,67.262,67.279,80030000.0
2009-06-09 12:39:00,67.3,67.3,67.238,67.249,93510000.0
2009-06-09 12:40:00,67.238,67.262,67.236,67.241,59260000.0
2009-06-09 12:41:00,67.234,67.252,67.223,67.223,93870000.0
2009-06-09 12:42:00,67.238,67.243,67.224,67.235,60790000.0
2009-06-09 12:43:00,67.238,67.248,67.231,67.248,93210000.0
2009-06-09 12:44:00,67.236,67.246,67.233,67.246,76430000.0
2009-06-09 12:45:00,67.254,67.254,67.233,67.238,59910000.0
2009-06-09 12:46:00,67.25,67.253,67.244,67.244,89400000.0
2009-06-09 12:47:00,67.253,67.263,67.244,67.245,76050000.0
2009-06-09 12:48:00,67.264,67.264,67.244,67.244,94590000.0
2009-06-09 12:49:00,67.247,67.249,67.241,67.249,85810000.0
2009-06-09 12:50:00,67.24,67.249,67.24,67.246,126270000.0
2009-06-09 12:51:00,67.264,67.264,67.238,67.257,105790000.0
2009-06-09 12:52:00,67.261,67.283,67.261,67.272,67170000.0
2009-06-09 12:53:00,67.252,67.263,67.243,67.255,79440000.0
2009-06-09 12:54:00,67.275,67.275,67.238,67.247,92790000.0
2009-06-09 12:55:00,67.253,67.278,67.244,67.265,84410000.0
2009-06-09 12:56:00,67.25,67.263,67.244,67.263,22920000.0
2009-06-09 12:57:00,67.254,67.255,67.233,67.255,49680000.0
2009-06-09 12:58:00,67.252,67.272,67.235,67.251,68640000.0
2009-06-09 12:59:00,67.243,67.261,67.237,67.256,64410000.0
2009-06-09 13:00:00,67.264,67.264,67.234,67.261,95210000.0
2009-06-09 13:01:00,67.26,67.26,67.234,67.251,115880000.0
2009-06-09 13:02:00,67.258,67.268,67.239,67.259,38980000.0
2009-06-09 13:03:00,67.262,67.268,67.237,67.255,59890000.0
2009-06-09 13:04:00,67.248,67.268,67.246,67.265,64780000.0
2009-06-09 13:05:00,67.247,67.288,67.247,67.283,94250000.0
2009-06-09 13:06:00,67.277,67.281,67.258,67.263,39270000.0
2009-06-09 13:07:00,67.276,67.281,67.252,67.252,70700000.0
2009-06-09 13:08:00,67.266,67.284,67.266,67.284,42140000.0
2009-06-09 13:09:00,67.282,67.308,67.268,67.293,70710000.0
2009-06-09 13:10:00,67.287,67.318,67.282,67.282,87300000.0
2009-06-09 13:11:00,67.285,67.331,67.28,67.296,41160000.0
2009-06-09 13:12:00,67.333,67.333,67.287,67.309,50490000.0
2009-06-09 13:13:00,67.324,67.324,67.304,67.309,61360000.0
2009-06-09 13:14:00,67.318,67.336,67.302,67.302,48280000.0
2009-06-09 13:15:00,67.326,67.326,67.284,67.297,51730000.0
2009-06-09 13:16:00,67.277,67.316,67.277,67.306,84090000.0
2009-06-09 13:17:00,67.316,67.329,67.289,67.329,101270000.0
2009-06-09 13:18:00,67.333,67.333,67.311,67.32,151620000.0
2009-06-09 13:19:00,67.327,67.327,67.311,67.311,69100000.0
2009-06-09 13:20:00,67.316,67.327,67.288,67.294,79530000.0
2009-06-09 13:21:00,67.303,67.303,67.26,67.263,31980000.0
2009-06-09 13:22:00,67.267,67.273,67.244,67.258,38070000.0
2009-06-09 13:23:00,67.266,67.272,67.256,67.26,42690000.0
2009-06-09 13:24:00,67.279,67.279,67.237,67.25,112190000.0
2009-06-09 13:25:00,67.242,67.251,67.223,67.223,86960000.0
2009-06-09 13:26:00,67.226,67.232,67.196,67.2,41400000.0
2009-06-09 13:27:00,67.223,67.23,67.177,67.189,41540000.0
2009-06-09 13:28:00,67.204,67.213,67.195,67.213,13380000.0
2009-06-09 13:29:00,67.187,67.206,67.166,67.166,56720000.0
2009-06-09 13:30:00,67.195,67.209,67.166,67.204,58820000.0
2009-06-09 13:31:00,67.209,67.24,67.187,67.199,87940000.0
2009-06-09 13:32:00,67.208,67.235,67.191,67.217,153010000.0
2009-06-09 13:33:00,67.204,67.215,67.159,67.176,57500000.0
2009-06-09 13:34:00,67.183,67.21,67.158,67.164,116770000.0
2009-06-09 13:35:00,67.181,67.211,67.165,67.182,109600000.0
2009-06-09 13:36:00,67.15,67.188,67.147,67.153,77330000.0
2009-06-09 13:37:00,67.181,67.181,67.147,67.158,78280000.0
2009-06-09 13:38:00,67.157,67.164,67.152,67.164,44900000.0
2009-06-09 13:39:00,67.182,67.182,67.164,67.17,31210000.0
2009-06-09 13:40:00,67.161,67.178,67.145,67.149,54690000.0
2009-06-09 13:41:00,67.169,67.179,67.155,67.163,27880000.0
2009-06-09 13:42:00,67.186,67.189,67.155,67.159,31460000.0
2009-06-09 13:43:00,67.173,67.201,67.168,67.195,43990000.0
2009-06-09 13:44:00,67.188,67.196,67.182,67.196,70040000.0
2009-06-09 13:45:00,67.196,67.203,67.18,67.203,107510000.0
2009-06-09 13:46:00,67.197,67.209,67.176,67.197,75490000.0
2009-06-09 13:47:00,67.209,67.22,67.192,67.218,64310000.0
2009-06-09 13:48:00,67.239,67.241,67.204,67.219,85860000.0
2009-06-09 13:49:00,67.221,67.23,67.188,67.23,131050000.0
2009-06-09 13:50:00,67.24,67.245,67.181,67.23,135030000.0
2009-06-09 13:51:00,67.182,67.214,67.111,67.127,134190000.0
2009-06-09 13:52:00,67.123,67.183,67.085,67.168,106310000.0
2009-06-09 13:53:00,67.102,67.156,67.097,67.126,61690000.0
2009-06-09 13:54:00,67.159,67.177,67.094,67.094,96280000.0
2009-06-09 13:55:00,67.088,67.169,67.088,67.157,78760000.0
2009-06-09 13:56:00,67.147,67.16,67.112,67.144,70730000.0
2009-06-09 13:57:00,67.167,67.167,67.127,67.146,77140000.0
2009-06-09 13:58:00,67.184,67.184,67.149,67.151,60710000.0
2009-06-09 13:59:00,67.172,67.199,67.162,67.199,59830000.0
2009-06-09 14:00:00,67.213,67.217,67.146,67.166,52460000.0
2009-06-09 14:01:00,67.176,67.2,67.16,67.2,107200000.0
2009-06-09 14:02:00,67.213,67.227,67.195,67.216,92760000.0
2009-06-09 14:03:00,67.24,67.24,67.199,67.211,116470000.0
2009-06-09 14:04:00,67.216,67.232,67.205,67.205,77330000.0
2009-06-09 14:05:00,67.213,67.24,67.204,67.22,66550000.0
2009-06-09 14:06:00,67.253,67.253,67.225,67.247,70000000.0
2009-06-09 14:07:00,67.242,67.242,67.222,67.222,63850000.0
2009-06-09 14:08:00,67.23,67.252,67.23,67.246,54760000.0
2009-06-09 14:09:00,67.254,67.254,67.227,67.228,94370000.0
2009-06-09 14:10:00,67.22,67.236,67.208,67.228,66570000.0
2009-06-09 14:11:00,67.218,67.233,67.214,67.218,71040000.0
2009-06-09 14:12:00,67.224,67.224,67.193,67.208,66270000.0
2009-06-09 14:13:00,67.188,67.195,67.17,67.17,19920000.0
2009-06-09 14:14:00,67.17,67.17,67.134,67.143,52300000.0
2009-06-09 14:15:00,67.151,67.164,67.14,67.164,67860000.0
2009-06-09 14:16:00,67.171,67.203,67.166,67.203,64390000.0
2009-06-09 14:17:00,67.196,67.222,67.196,67.217,93790000.0
2009-06-09 14:18:00,67.224,67.226,67.19,67.19,132680000.0
2009-06-09 14:19:00,67.197,67.2,67.182,67.182,42190000.0
2009-06-09 14:20:00,67.189,67.201,67.166,67.178,55770000.0
2009-06-09 14:21:00,67.192,67.192,67.172,67.179,75650000.0
2009-06-09 14:22:00,67.183,67.183,67.155,67.17,96630000.0
2009-06-09 14:23:00,67.16,67.19,67.157,67.163,42590000.0
2009-06-09 14:24:00,67.184,67.184,67.157,67.163,72280000.0
2009-06-09 14:25:00,67.15,67.174,67.147,67.165,42030000.0
2009-06-09 14:26:00,67.162,67.195,67.162,67.183,70930000.0
2009-06-09 14:27:00,67.204,67.204,67.188,67.19,82760000.0
2009-06-09 14:28:00,67.169,67.193,67.163,67.174,41590000.0
2009-06-09 14:29:00,67.159,67.194,67.156,67.194,46680000.0
2009-06-09 14:30:00,67.205,67.205,67.175,67.179,61440000.0
2009-06-09 14:31:00,67.177,67.181,67.16,67.181,47650000.0
2009-06-09 14:32:00,67.175,67.188,67.166,67.188,43610000.0
2009-06-09 14:33:00,67.207,67.219,67.196,67.215,77620000.0
2009-06-09 14:34:00,67.218,67.223,67.188,67.196,98600000.0
2009-06-09 14:35:00,67.195,67.195,67.172,67.189,155540000.0
2009-06-09 14:36:00,67.204,67.204,67.177,67.188,71640000.0
2009-06-09 14:37:00,67.181,67.202,67.181,67.196,80550000.0
2009-06-09 14:38:00,67.191,67.22,67.191,67.213,33470000.0
2009-06-09 14:39:00,67.228,67.234,67.215,67.234,41360000.0
2009-06-09 14:40:00,67.229,67.241,67.21,67.212,47010000.0
2009-06-09 14:41:00,67.219,67.231,67.206,67.213,123110000.0
2009-06-09 14:42:00,67.22,67.22,67.175,67.205,82150000.0
2009-06-09 14:43:00,67.196,67.202,67.186,67.187,38560000.0
2009-06-09 14:44:00,67.184,67.185,67.163,67.185,40860000.0
2009-06-09 14:45:00,67.186,67.186,67.159,67.159,13970000.0
2009-06-09 14:46:00,67.173,67.193,67.173,67.179,57410000.0
2009-06-09 14:47:00,67.174,67.183,67.174,67.18,52420000.0
2009-06-09 14:48:00,67.195,67.195,67.159,67.162,94300000.0
2009-06-09 14:49:00,67.169,67.182,67.154,67.168,141160000.0
2009-06-09 14:50:00,67.167,67.167,67.099,67.105,50980000.0
2009-06-09 14:51:00,67.134,67.134,67.027,67.038,117300000.0
2009-06-09 14:52:00,67.045,67.107,67.043,67.088,106080000.0
2009-06-09 14:53:00,67.094,67.094,67.056,67.061,78640000.0
2009-06-09 14:54:00,67.064,67.07,67.03,67.03,76180000.0
2009-06-09 14:55:00,67.037,67.048,67.031,67.037,42530000.0
2009-06-09 14:56:00,67.015,67.033,67.007,67.033,30660000.0
2009-06-09 14:57:00,67.037,67.05,67.023,67.039,52070000.0
2009-06-09 14:58:00,67.043,67.08,67.043,67.069,29520000.0
2009-06-09 14:59:00,67.084,67.084,67.056,67.06,33660000.0
2009-06-09 15:00:00,67.073,67.073,67.053,67.067,43500000.0
2009-06-09 15:01:00,67.067,67.075,67.058,67.075,71640000.0
2009-06-09 15:02:00,67.083,67.083,67.042,67.052,110480000.0
2009-06-09 15:03:00,67.058,67.078,67.038,67.054,74690000.0
2009-06-09 15:04:00,67.068,67.081,67.06,67.06,70830000.0
2009-06-09 15:05:00,67.068,67.071,67.053,67.056,82360000.0
2009-06-09 15:06:00,67.074,67.074,67.051,67.059,130320000.0
2009-06-09 15:07:00,67.042,67.067,67.042,67.056,141620000.0
2009-06-09 15:08:00,67.06,67.069,67.038,67.042,133820000.0
2009-06-09 15:09:00,67.057,67.065,67.052,67.064,111030000.0
2009-06-09 15:10:00,67.056,67.058,67.036,67.04,59020000.0
2009-06-09 15:11:00,67.033,67.051,67.028,67.047,89080000.0
2009-06-09 15:12:00,67.059,67.072,67.056,67.059,83710000.0
2009-06-09 15:13:00,67.067,67.074,67.048,67.066,68290000.0
2009-06-09 15:14:00,67.058,67.075,67.027,67.042,81370000.0
2009-06-09 15:15:00,67.036,67.039,67.001,67.021,62220000.0
2009-06-09 15:16:00,67.002,67.059,67.002,67.059,58350000.0
2009-06-09 15:17:00,67.065,67.099,67.056,67.095,59040000.0
2009-06-09 15:18:00,67.11,67.11,67.059,67.066,108450000.0
2009-06-09 15:19:00,67.081,67.096,67.07,67.07,89740000.0
2009-06-09 15:20:00,67.072,67.085,67.045,67.045,108300000.0
2009-06-09 15:21:00,67.047,67.063,67.028,67.04,81340000.0
2009-06-09 15:22:00,67.025,67.056,67.018,67.044,67390000.0
2009-06-09 15:23:00,67.05,67.059,67.036,67.04,62420000.0
2009-06-09 15:24:00,67.054,67.059,67.036,67.055,65110000.0
2009-06-09 15:25:00,67.059,67.083,67.045,67.083,57590000.0
2009-06-09 15:26:00,67.091,67.091,67.068,67.071,93400000.0
2009-06-09 15:27:00,67.075,67.075,67.026,67.026,69020000.0
2009-06-09 15:28:00,67.033,67.033,66.98,66.984,71480000.0
2009-06-09 15:29:00,66.981,66.991,66.974,66.986,69190000.0
2009-06-09 15:30:00,66.995,66.995,66.968,66.973,10900000.0
2009-06-09 15:31:00,66.979,67.004,66.968,66.988,79790000.0
2009-06-09 15:32:00,66.971,66.981,66.959,66.967,96480000.0
2009-06-09 15:33:00,66.989,67.023,66.96,67.023,144910000.0
2009-06-09 15:34:00,67.018,67.028,66.995,67.009,72630000.0
2009-06-09 15:35:00,66.997,66.999,66.982,66.989,81050000.0
2009-06-09 15:36:00,67.006,67.018,66.987,67.006,30520000.0
2009-06-09 15:37:00,66.997,67.001,66.975,66.979,42600000.0
2009-06-09 15:38:00,66.996,67.002,66.974,66.974,46820000.0
2009-06-09 15:39:00,66.986,66.986,66.962,66.979,112690000.0
2009-06-09 15:40:00,66.963,66.969,66.945,66.957,84020000.0
2009-06-09 15:41:00,66.97,67.0,66.956,67.0,38330000.0
2009-06-09 15:42:00,67.013,67.013,66.977,66.998,40890000.0
2009-06-09 15:43:00,66.993,67.001,66.986,67.0,14470000.0
2009-06-09 15:44:00,66.978,66.995,66.973,66.988,54930000.0
2009-06-09 15:45:00,66.999,67.027,66.987,67.022,53060000.0
2009-06-09 15:46:00,67.033,67.033,67.006,67.009,92240000.0
2009-06-09 15:47:00,67.031,67.037,67.029,67.03,154150000.0
2009-06-09 15:48:00,67.054,67.054,67.026,67.028,50020000.0
2009-06-09 15:49:00,67.034,67.034,67.023,67.028,125860000.0
2009-06-09 15:50:00,67.006,67.02,66.991,67.007,119970000.0
2009-06-09 15:51:00,67.021,67.022,66.996,67.022,78720000.0
2009-06-09 15:52:00,67.017,67.031,66.992,66.992,74460000.0
2009-06-09 15:53:00,66.998,67.012,66.992,66.998,44300000.0
2009-06-09 15:54:00,67.022,67.023,66.995,67.023,24850000.0
2009-06-09 15:55:00,67.002,67.014,66.986,66.998,58040000.0
2009-06-09 15:56:00,66.998,67.015,66.986,67.015,29110000.0
2009-06-09 15:57:00,67.023,67.023,66.988,66.991,31780000.0
2009-06-09 15:58:00,66.978,66.99,66.975,66.986,46820000.0
2009-06-09 15:59:00,66.976,66.977,66.945,66.96,66770000.0
2009-06-09 16:00:00,66.97,66.979,66.956,66.961,107630000.0
2009-06-09 16:01:00,66.947,66.972,66.941,66.941,74980000.0
2009-06-09 16:02:00,66.952,66.952,66.923,66.945,71600000.0
2009-06-09 16:03:00,66.946,66.946,66.921,66.931,82780000.0
2009-06-09 16:04:00,66.941,66.959,66.915,66.915,132610000.0
2009-06-09 16:05:00,66.915,66.915,66.879,66.894,142970000.0
2009-06-09 16:06:00,66.903,66.903,66.882,66.897,121970000.0
2009-06-09 16:07:00,66.89,66.908,66.89,66.902,122830000.0
2009-06-09 16:08:00,66.923,66.941,66.906,66.933,57630000.0
2009-06-09 16:09:00,66.954,66.954,66.91,66.943,85800000.0
2009-06-09 16:10:00,66.938,66.943,66.916,66.928,74490000.0
2009-06-09 16:11:00,66.949,66.96,66.936,66.951,71950000.0
2009-06-09 16:12:00,66.94,66.94,66.852,66.86,81240000.0
2009-06-09 16:13:00,66.86,66.875,66.831,66.858,58980000.0
2009-06-09 16:14:00,66.867,66.913,66.85,66.91,55810000.0
2009-06-09 16:15:00,66.925,66.925,66.905,66.924,53510000.0
2009-06-09 16:16:00,66.916,66.92,66.887,66.89,110220000.0
2009-06-09 16:17:00,66.894,66.91,66.867,66.884,97970000.0
2009-06-09 16:18:00,66.87,66.885,66.864,66.864,118980000.0
2009-06-09 16:19:00,66.871,66.9,66.869,66.899,78880000.0
2009-06-09 16:20:00,66.876,66.913,66.866,66.881,70270000.0
2009-06-09 16:21:00,66.888,66.902,66.866,66.887,59550000.0
2009-06-09 16:22:00,66.907,66.912,66.892,66.892,63100000.0
2009-06-09 16:23:00,66.907,66.911,66.892,66.908,51100000.0
2009-06-09 16:24:00,66.923,66.923,66.897,66.907,89700000.0
2009-06-09 16:25:00,66.896,66.903,66.876,66.889,66650000.0
2009-06-09 16:26:00,66.88,66.891,66.864,66.871,69810000.0
2009-06-09 16:27:00,66.879,66.89,66.867,66.887,68450000.0
2009-06-09 16:28:00,66.884,66.888,66.874,66.885,10950000.0
2009-06-09 16:29:00,66.87,66.882,66.853,66.853,64260000.0
2009-06-09 16:30:00,66.863,66.868,66.844,66.855,94840000.0
2009-06-09 16:31:00,66.865,66.865,66.844,66.846,100060000.0
2009-06-09 16:32:00,66.83,66.841,66.823,66.839,88910000.0
2009-06-09 16:33:00,66.836,66.843,66.824,66.829,63650000.0
2009-06-09 16:34:00,66.839,66.851,66.831,66.836,53550000.0
2009-06-09 16:35:00,66.824,66.84,66.788,66.795,113710000.0
2009-06-09 16:36:00,66.815,66.83,66.795,66.808,97080000.0
2009-06-09 16:37:00,66.815,66.833,66.806,66.833,106270000.0
2009-06-09 16:38:00,66.832,66.844,66.824,66.834,124910000.0
2009-06-09 16:39:00,66.844,66.844,66.814,66.842,134650000.0
2009-06-09 16:40:00,66.837,66.853,66.835,66.841,80520000.0
2009-06-09 16:41:00,66.856,66.869,66.845,66.862,100180000.0
2009-06-09 16:42:00,66.887,66.9,66.859,66.891,92010000.0
2009-06-09 16:43:00,66.887,66.891,66.872,66.872,68160000.0
2009-06-09 16:44:00,66.907,66.912,66.894,66.906,81490000.0
2009-06-09 16:45:00,66.9,66.92,66.881,66.898,111390000.0
2009-06-09 16:46:00,66.906,66.955,66.901,66.941,63990000.0
2009-06-09 16:47:00,66.936,66.943,66.92,66.93,79820000.0
2009-06-09 16:48:00,66.938,66.942,66.913,66.919,85970000.0
2009-06-09 16:49:00,66.93,66.931,66.888,66.901,68950000.0
2009-06-09 16:50:00,66.883,66.883,66.863,66.863,121020000.0
2009-06-09 16:51:00,66.884,66.884,66.855,66.867,56410000.0
2009-06-09 16:52:00,66.876,66.893,66.872,66.893,64620000.0
2009-06-09 16:53:00,66.881,66.898,66.881,66.896,112380000.0
2009-06-09 16:54:00,66.905,66.911,66.894,66.9,94650000.0
2009-06-09 16:55:00,66.893,66.893,66.868,66.877,86640000.0
2009-06-09 16:56:00,66.849,66.869,66.841,66.841,72910000.0
2009-06-09 16:57:00,66.864,66.873,66.845,66.858,55050000.0
2009-06-09 16:58:00,66.852,66.852,66.834,66.849,96360000.0
2009-06-09 16:59:00,66.853,66.887,66.852,66.887,68610000.0
2009-06-09 17:00:00,66.882,66.885,66.854,66.877,95880000.0
2009-06-09 17:01:00,66.86,66.881,66.86,66.874,107810000.0
2009-06-09 17:02:00,66.873,66.876,66.861,66.868,114780000.0
2009-06-09 17:03:00,66.885,66.888,66.859,66.884,45410000.0
2009-06-09 17:04:00,66.901,66.939,66.892,66.939,60500000.0
2009-06-09 17:05:00,66.919,66.937,66.914,66.927,100200000.0
2009-06-09 17:06:00,66.935,66.948,66.904,66.941,137980000.0
2009-06-09 17:07:00,66.937,66.937,66.907,66.93,98490000.0
2009-06-09 17:08:00,66.926,66.931,66.903,66.903,100860000.0
2009-06-09 17:09:00,66.925,66.925,66.892,66.902,86830000.0
2009-06-09 17:10:00,66.881,66.905,66.881,66.894,85680000.0
2009-06-09 17:11:00,66.89,66.927,66.89,66.913,109580000.0
2009-06-09 17:12:00,66.925,66.925,66.914,66.924,85330000.0
2009-06-09 17:13:00,66.923,66.925,66.913,66.925,52000000.0
2009-06-09 17:14:00,66.929,66.932,66.916,66.921,28740000.0
2009-06-09 17:15:00,66.934,66.934,66.918,66.92,60610000.0
2009-06-09 17:16:00,66.929,66.936,66.924,66.936,88960000.0
2009-06-09 17:17:00,66.926,66.942,66.904,66.942,71530000.0
2009-06-09 17:18:00,66.954,66.965,66.936,66.965,67730000.0
2009-06-09 17:19:00,66.968,66.977,66.943,66.943,90440000.0
2009-06-09 17:20:00,66.948,66.961,66.945,66.956,63200000.0
2009-06-09 17:21:00,66.971,66.971,66.942,66.966,76980000.0
2009-06-09 17:22:00,66.957,66.963,66.94,66.94,85590000.0
2009-06-09 17:23:00,66.931,66.962,66.931,66.94,65430000.0
2009-06-09 17:24:00,66.961,66.961,66.944,66.946,82570000.0
2009-06-09 17:25:00,66.964,66.973,66.951,66.965,68350000.0
2009-06-09 17:26:00,66.948,66.971,66.938,66.957,36050000.0
2009-06-09 17:27:00,66.963,66.963,66.944,66.953,73180000.0
2009-06-09 17:28:00,66.947,66.96,66.932,66.941,62390000.0
2009-06-09 17:29:00,66.958,66.962,66.926,66.926,85730000.0
2009-06-09 17:30:00,66.967,66.967,66.935,66.951,32890000.0
2009-06-09 17:31:00,66.947,66.972,66.947,66.95,79120000.0
2009-06-09 17:32:00,66.942,66.965,66.942,66.955,112190000.0
2009-06-09 17:33:00,66.976,66.976,66.949,66.973,109150000.0
2009-06-09 17:34:00,66.973,66.979,66.953,66.957,50740000.0
2009-06-09 17:35:00,66.952,66.998,66.952,66.991,111220000.0
2009-06-09 17:36:00,67.006,67.006,66.983,66.99,76520000.0
2009-06-09 17:37:00,66.98,66.984,66.973,66.978,89510000.0
2009-06-09 17:38:00,66.958,66.97,66.95,66.958,27830000.0
2009-06-09 17:39:00,66.981,66.99,66.974,66.974,39490000.0
2009-06-09 17:40:00,66.978,66.989,66.974,66.981,39280000.0
2009-06-09 17:41:00,66.996,67.01,66.996,67.008,10520000.0
2009-06-09 17:42:00,67.023,67.023,66.989,67.018,54590000.0
2009-06-09 17:43:00,67.021,67.028,67.02,67.021,43380000.0
2009-06-09 17:44:00,67.025,67.031,67.005,67.01,44450000.0
2009-06-09 17:45:00,67.015,67.02,66.983,66.983,119610000.0
2009-06-09 17:46:00,66.993,66.999,66.975,66.981,52860000.0
2009-06-09 17:47:00,66.975,66.975,66.963,66.969,47100000.0
2009-06-09 17:48:00,66.965,66.974,66.947,66.959,47220000.0
2009-06-09 17:49:00,66.951,66.965,66.951,66.965,48040000.0
2009-06-09 17:50:00,66.956,66.965,66.943,66.948,77630000.0
2009-06-09 17:51:00,66.975,66.977,66.947,66.974,85430000.0
2009-06-09 17:52:00,66.986,66.986,66.966,66.97,104400000.0
2009-06-09 17:53:00,66.981,66.991,66.973,66.991,140580000.0
2009-06-09 17:54:00,66.998,66.998,66.974,66.988,56110000.0
2009-06-09 17:55:00,66.976,66.983,66.969,66.983,56110000.0
2009-06-09 17:56:00,66.986,66.994,66.98,66.988,41720000.0
2009-06-09 17:57:00,67.004,67.014,66.994,67.014,34620000.0
2009-06-09 17:58:00,67.014,67.014,66.984,66.99,45620000.0
2009-06-09 17:59:00,66.992,66.992,66.98,66.986,18710000.0
2009-06-09 18:00:00,66.992,66.992,66.963,66.985,25430000.0
2009-06-09 18:01:00,66.968,66.982,66.965,66.97,67870000.0
2009-06-09 18:02:00,66.978,66.986,66.966,66.968,29940000.0
2009-06-09 18:03:00,66.974,66.974,66.942,66.967,65060000.0
2009-06-09 18:04:00,66.957,66.961,66.934,66.934,33060000.0
2009-06-09 18:05:00,66.942,66.968,66.942,66.965,64510000.0
2009-06-09 18:06:00,66.973,66.973,66.941,66.941,41560000.0
2009-06-09 18:07:00,66.958,66.973,66.954,66.958,76790000.0
2009-06-09 18:08:00,66.972,66.975,66.957,66.965,86660000.0
2009-06-09 18:09:00,66.974,66.983,66.936,66.983,41770000.0
2009-06-09 18:10:00,66.972,66.972,66.952,66.967,34610000.0
2009-06-09 18:11:00,66.975,66.981,66.973,66.976,19610000.0
2009-06-09 18:12:00,67.0,67.0,66.969,66.979,34560000.0
2009-06-09 18:13:00,66.962,66.975,66.962,66.975,78430000.0
2009-06-09 18:14:00,66.961,66.977,66.961,66.977,55330000.0
2009-06-09 18:15:00,66.983,66.983,66.948,66.975,33790000.0
2009-06-09 18:16:00,66.967,66.973,66.956,66.973,105410000.0
2009-06-09 18:17:00,66.968,66.975,66.962,66.975,72050000.0
2009-06-09 18:18:00,66.974,66.974,66.953,66.968,41770000.0
2009-06-09 18:19:00,66.958,66.964,66.947,66.952,35360000.0
2009-06-09 18:20:00,66.945,66.945,66.909,66.911,39300000.0
2009-06-09 18:21:00,66.926,66.933,66.907,66.933,96080000.0
2009-06-09 18:22:00,66.929,66.942,66.925,66.932,90590000.0
2009-06-09 18:23:00,66.942,66.942,66.925,66.939,65050000.0
2009-06-09 18:24:00,66.94,66.952,66.937,66.947,66660000.0
2009-06-09 18:25:00,66.935,66.943,66.923,66.935,60590000.0
2009-06-09 18:26:00,66.933,66.933,66.91,66.917,106670000.0
2009-06-09 18:27:00,66.918,66.918,66.865,66.869,63420000.0
2009-06-09 18:28:00,66.875,66.885,66.866,66.885,76020000.0
2009-06-09 18:29:00,66.888,66.903,66.883,66.896,73110000.0
2009-06-09 18:30:00,66.909,66.911,66.883,66.906,126040000.0
2009-06-09 18:31:00,66.904,66.921,66.904,66.915,100730000.0
2009-06-09 18:32:00,66.927,66.937,66.922,66.929,87450000.0
2009-06-09 18:33:00,66.941,66.941,66.908,66.908,93890000.0
2009-06-09 18:34:00,66.92,66.931,66.904,66.923,78500000.0
2009-06-09 18:35:00,66.923,66.923,66.905,66.916,71820000.0
2009-06-09 18:36:00,66.934,66.934,66.905,66.926,89400000.0
2009-06-09 18:37:00,66.913,66.913,66.902,66.908,61560000.0
2009-06-09 18:38:00,66.903,66.916,66.903,66.909,95280000.0
2009-06-09 18:39:00,66.926,66.926,66.907,66.908,62870000.0
2009-06-09 18:40:00,66.906,66.92,66.895,66.91,98380000.0
2009-06-09 18:41:00,66.901,66.925,66.901,66.925,75680000.0
2009-06-09 18:42:00,66.935,66.935,66.913,66.92,60810000.0
2009-06-09 18:43:00,66.927,66.927,66.916,66.921,95520000.0
2009-06-09 18:44:00,66.925,66.925,66.906,66.919,84300000.0
2009-06-09 18:45:00,66.933,66.933,66.906,66.919,95640000.0
2009-06-09 18:46:00,66.909,66.916,66.903,66.903,81390000.0
2009-06-09 18:47:00,66.908,66.933,66.903,66.916,128180000.0
2009-06-09 18:48:00,66.925,66.925,66.915,66.925,103120000.0
2009-06-09 18:49:00,66.926,66.926,66.895,66.907,77140000.0
2009-06-09 18:50:00,66.909,66.923,66.905,66.916,82610000.0
2009-06-09 18:51:00,66.934,66.934,66.914,66.932,103770000.0
2009-06-09 18:52:00,66.925,66.935,66.903,66.918,85960000.0
2009-06-09 18:53:00,66.918,66.922,66.894,66.913,24840000.0
2009-06-09 18:54:00,66.922,66.925,66.902,66.925,55710000.0
2009-06-09 18:55:00,66.926,66.932,66.916,66.921,60630000.0
2009-06-09 18:56:00,66.903,66.92,66.903,66.911,65760000.0
2009-06-09 18:57:00,66.917,66.917,66.893,66.899,98090000.0
2009-06-09 18:58:00,66.91,66.913,66.904,66.913,122310000.0
2009-06-09 18:59:00,66.917,66.922,66.901,66.922,39800000.0
2009-06-09 19:00:00,66.933,66.933,66.909,66.924,57180000.0
2009-06-09 19:01:00,66.907,66.92,66.902,66.91,69900000.0
2009-06-09 19:02:00,66.909,66.925,66.905,66.909,97460000.0
2009-06-09 19:03:00,66.932,66.932,66.887,66.909,37610000.0
2009-06-09 19:04:00,66.91,66.924,66.906,66.924,69390000.0
2009-06-09 19:05:00,66.919,66.932,66.915,66.928,40670000.0
2009-06-09 19:06:00,66.925,66.925,66.903,66.914,71450000.0
2009-06-09 19:07:00,66.918,66.927,66.918,66.925,81910000.0
2009-06-09 19:08:00,66.918,66.919,66.916,66.916,42470000.0
2009-06-09 19:09:00,66.935,66.935,66.913,66.918,43820000.0
2009-06-09 19:10:00,66.941,66.952,66.935,66.948,57860000.0
2009-06-09 19:11:00,66.962,66.983,66.959,66.975,45530000.0
2009-06-09 19:12:00,66.988,66.988,66.964,66.97,47420000.0
2009-06-09 19:13:00,66.973,67.006,66.968,67.003,81180000.0
2009-06-09 19:14:00,66.994,67.03,66.994,67.025,104690000.0
2009-06-09 19:15:00,67.034,67.034,67.015,67.026,159350000.0
2009-06-09 19:16:00,67.019,67.024,67.014,67.019,64240000.0
2009-06-09 19:17:00,67.016,67.022,67.005,67.017,88610000.0
2009-06-09 19:18:00,67.01,67.01,66.986,66.989,36170000.0
2009-06-09 19:19:00,66.989,67.008,66.977,66.998,41740000.0
2009-06-09 19:20:00,66.987,66.993,66.976,66.979,44010000.0
2009-06-09 19:21:00,66.979,66.993,66.976,66.991,120980000.0
2009-06-09 19:22:00,66.979,66.979,66.974,66.977,83350000.0
2009-06-09 19:23:00,66.979,66.994,66.974,66.994,37650000.0
2009-06-09 19:24:00,67.004,67.004,66.96,66.96,41940000.0
2009-06-09 19:25:00,66.97,66.97,66.938,66.958,12070000.0
2009-06-09 19:26:00,66.958,66.961,66.943,66.943,64970000.0
2009-06-09 19:27:00,66.967,66.967,66.951,66.958,55320000.0
2009-06-09 19:28:00,66.965,66.965,66.927,66.953,91950000.0
2009-06-09 19:29:00,66.94,66.954,66.94,66.95,143540000.0
2009-06-09 19:30:00,66.966,66.972,66.952,66.969,56090000.0
2009-06-09 19:31:00,66.97,66.976,66.97,66.976,124560000.0
2009-06-09 19:32:00,66.974,66.986,66.967,66.978,116210000.0
2009-06-09 19:33:00,66.983,66.983,66.953,66.953,79850000.0
2009-06-09 19:34:00,66.959,66.97,66.953,66.964,76590000.0
2009-06-09 19:35:00,66.95,66.964,66.95,66.964,43320000.0
2009-06-09 19:36:00,66.962,66.962,66.942,66.957,29920000.0
2009-06-09 19:37:00,66.955,66.955,66.942,66.953,50220000.0
2009-06-09 19:39:00,66.965,66.965,66.942,66.948,29820000.0
2009-06-09 19:40:00,66.956,66.956,66.943,66.954,43350000.0
2009-06-09 19:41:00,66.939,66.954,66.939,66.954,74720000.0
2009-06-09 19:42:00,66.963,66.967,66.945,66.967,107520000.0
2009-06-09 19:43:00,66.964,66.964,66.945,66.957,85810000.0
2009-06-09 19:44:00,66.938,66.947,66.93,66.941,74920000.0
2009-06-09 19:45:00,66.944,66.944,66.931,66.931,81520000.0
2009-06-09 19:46:00,66.943,66.943,66.913,66.923,133120000.0
2009-06-09 19:47:00,66.911,66.939,66.911,66.935,140930000.0
2009-06-09 19:48:00,66.927,66.935,66.914,66.935,123720000.0
2009-06-09 19:49:00,66.918,66.935,66.918,66.933,121350000.0
2009-06-09 19:50:00,66.939,66.951,66.934,66.948,62520000.0
2009-06-09 19:51:00,66.955,66.965,66.943,66.965,84300000.0
2009-06-09 19:52:00,66.97,66.976,66.968,66.968,76940000.0
2009-06-09 19:53:00,66.969,66.973,66.961,66.969,75520000.0
2009-06-09 19:54:00,66.977,66.983,66.965,66.978,84460000.0
2009-06-09 19:55:00,66.979,67.018,66.979,67.014,64170000.0
2009-06-09 19:56:00,66.999,67.015,66.986,67.015,56110000.0
2009-06-09 19:57:00,67.022,67.022,66.986,67.006,55580000.0
2009-06-09 19:58:00,66.995,67.001,66.981,66.995,110380000.0
2009-06-09 19:59:00,66.989,66.991,66.974,66.986,93700000.0
2009-06-09 20:00:00,67.001,67.004,66.985,66.991,127140000.0
2009-06-09 20:01:00,66.996,66.996,66.982,66.989,76910000.0
2009-06-09 20:02:00,66.987,66.992,66.972,66.986,76690000.0
2009-06-09 20:03:00,66.987,66.991,66.972,66.985,70460000.0
2009-06-09 20:04:00,66.987,66.992,66.974,66.987,61700000.0
2009-06-09 20:05:00,66.983,66.99,66.977,66.986,54530000.0
2009-06-09 20:06:00,66.994,66.994,66.983,66.987,100680000.0
2009-06-09 20:07:00,66.995,66.996,66.983,66.996,70620000.0
2009-06-09 20:08:00,66.985,66.991,66.972,66.972,73340000.0
2009-06-09 20:09:00,66.993,66.993,66.976,66.98,71700000.0
2009-06-09 20:10:00,66.983,66.987,66.971,66.984,14350000.0
2009-06-09 20:11:00,66.969,66.982,66.96,66.97,77750000.0
2009-06-09 20:12:00,66.984,66.984,66.963,66.975,86750000.0
2009-06-09 20:13:00,66.981,66.987,66.979,66.985,135570000.0
2009-06-09 20:14:00,66.99,66.992,66.98,66.992,147710000.0
2009-06-09 20:15:00,66.997,67.003,66.991,66.997,131830000.0
2009-06-09 20:16:00,67.003,67.013,66.991,66.999,116480000.0
2009-06-09 20:17:00,67.008,67.016,67.003,67.016,59190000.0
2009-06-09 20:18:00,67.025,67.025,67.004,67.011,88060000.0
2009-06-09 20:19:00,67.012,67.027,67.012,67.021,84670000.0
2009-06-09 20:20:00,67.003,67.008,66.941,66.954,76290000.0
2009-06-09 20:21:00,66.97,66.979,66.947,66.961,79970000.0
2009-06-09 20:22:00,66.96,66.984,66.946,66.974,61330000.0
2009-06-09 20:23:00,66.982,66.982,66.962,66.962,66150000.0
2009-06-09 20:24:00,66.973,66.973,66.928,66.947,63610000.0
2009-06-09 20:25:00,66.932,66.933,66.917,66.921,115560000.0
2009-06-09 20:26:00,66.92,66.92,66.864,66.878,91720000.0
2009-06-09 20:27:00,66.893,66.893,66.872,66.887,110460000.0
2009-06-09 20:28:00,66.867,66.884,66.822,66.831,78420000.0
2009-06-09 20:29:00,66.82,66.83,66.813,66.82,67860000.0
2009-06-09 20:30:00,66.822,66.822,66.777,66.798,72530000.0
2009-06-09 20:31:00,66.803,66.803,66.773,66.795,62280000.0
2009-06-09 20:32:00,66.791,66.822,66.788,66.803,56690000.0
2009-06-09 20:33:00,66.824,66.838,66.799,66.812,90780000.0
2009-06-09 20:34:00,66.816,66.816,66.794,66.799,75920000.0
2009-06-09 20:35:00,66.814,66.814,66.792,66.806,68500000.0
2009-06-09 20:36:00,66.826,66.835,66.797,66.826,70280000.0
2009-06-09 20:37:00,66.823,66.833,66.819,66.824,18060000.0
2009-06-09 20:38:00,66.822,66.822,66.808,66.818,102630000.0
2009-06-09 20:39:00,66.825,66.825,66.802,66.802,76490000.0
2009-06-09 20:40:00,66.807,66.885,66.807,66.809,83310000.0
2009-06-09 20:41:00,66.851,66.866,66.807,66.863,68480000.0
2009-06-09 20:42:00,66.887,66.887,66.82,66.824,92650000.0
2009-06-09 20:43:00,66.853,66.853,66.817,66.829,73960000.0
2009-06-09 20:44:00,66.833,66.87,66.833,66.856,108760000.0
2009-06-09 20:45:00,66.852,66.852,66.827,66.835,134150000.0
2009-06-09 20:46:00,66.83,66.833,66.818,66.823,108680000.0
2009-06-09 20:47:00,66.818,66.818,66.798,66.803,117640000.0
2009-06-09 20:48:00,66.82,66.82,66.801,66.803,82330000.0
2009-06-09 20:49:00,66.807,66.824,66.802,66.819,37300000.0
2009-06-09 20:50:00,66.833,66.862,66.821,66.862,31340000.0
2009-06-09 20:51:00,66.873,66.877,66.86,66.875,86810000.0
2009-06-09 20:52:00,66.889,66.901,66.876,66.882,111700000.0
2009-06-09 20:53:00,66.88,66.901,66.873,66.899,84150000.0
2009-06-09 20:54:00,66.927,66.927,66.894,66.915,98360000.0
2009-06-09 20:55:00,66.927,66.945,66.91,66.927,117470000.0
2009-06-09 20:56:00,66.935,66.946,66.926,66.933,92770000.0
2009-06-09 20:57:00,66.935,66.937,66.909,66.913,90030000.0
2009-06-09 20:58:00,66.918,66.938,66.918,66.938,95120000.0
2009-06-09 20:59:00,66.92,66.935,66.919,66.923,64480000.0
2009-06-09 21:00:00,66.932,66.932,66.891,66.891,95750000.0
2009-06-09 21:01:00,66.89,66.919,66.888,66.918,103550000.0
2009-06-09 21:02:00,66.921,66.952,66.921,66.952,59150000.0
2009-06-09 21:03:00,66.954,66.955,66.914,66.914,113450000.0
2009-06-09 21:04:00,66.918,66.927,66.909,66.926,95450000.0
2009-06-09 21:05:00,66.915,66.918,66.901,66.901,103640000.0
2009-06-09 21:06:00,66.923,66.923,66.91,66.918,119070000.0
2009-06-09 21:07:00,66.922,66.932,66.907,66.932,98040000.0
2009-06-09 21:08:00,66.918,66.926,66.917,66.917,60030000.0
2009-06-09 21:09:00,66.941,66.941,66.923,66.932,57480000.0
2009-06-09 21:10:00,66.937,66.939,66.934,66.937,91310000.0
2009-06-09 21:11:00,66.94,66.962,66.928,66.962,66770000.0
2009-06-09 21:12:00,66.972,66.972,66.937,66.94,15490000.0
2009-06-09 21:13:00,66.957,66.962,66.935,66.948,55050000.0
2009-06-09 21:14:00,66.941,66.95,66.935,66.948,48230000.0
2009-06-09 21:15:00,66.933,66.949,66.933,66.949,6770000.0
2009-06-09 21:16:00,66.957,66.96,66.954,66.959,88640000.0
2009-06-09 21:17:00,66.959,66.973,66.954,66.959,69360000.0
2009-06-09 21:18:00,66.985,66.985,66.951,66.966,53020000.0
2009-06-09 21:19:00,66.967,66.972,66.962,66.972,8640000.0
2009-06-09 21:20:00,66.984,66.984,66.963,66.969,65090000.0
2009-06-09 21:21:00,66.978,66.983,66.965,66.976,118090000.0
2009-06-09 21:22:00,66.987,66.994,66.974,66.994,116600000.0
2009-06-09 21:23:00,66.984,66.995,66.984,66.995,102560000.0
2009-06-09 21:24:00,67.002,67.002,66.978,66.978,7140000.0
2009-06-09 21:25:00,66.976,66.994,66.97,66.976,19720000.0
2009-06-09 21:26:00,66.987,66.993,66.973,66.993,52760000.0
2009-06-09 21:27:00,67.001,67.001,66.961,66.983,102330000.0
2009-06-09 21:28:00,66.974,66.987,66.974,66.979,66260000.0
2009-06-09 21:29:00,66.984,66.984,66.963,66.983,64930000.0
2009-06-09 21:30:00,66.997,66.997,66.981,66.994,48920000.0
2009-06-09 21:31:00,66.989,67.002,66.989,66.991,89030000.0
2009-06-09 21:32:00,66.983,66.991,66.972,66.981,123600000.0
2009-06-09 21:33:00,66.993,66.994,66.982,66.988,150220000.0
2009-06-09 21:34:00,66.971,66.993,66.965,66.993,84240000.0
2009-06-09 21:35:00,66.987,67.001,66.987,66.994,93110000.0
2009-06-09 21:36:00,67.001,67.001,66.975,66.981,106630000.0
2009-06-09 21:37:00,66.957,66.962,66.953,66.959,15040000.0
2009-06-09 21:38:00,66.946,66.957,66.942,66.949,125630000.0
2009-06-09 21:39:00,66.959,66.963,66.942,66.953,75570000.0
2009-06-09 21:40:00,66.959,66.966,66.952,66.956,71030000.0
2009-06-09 21:41:00,66.964,66.964,66.95,66.963,61140000.0
2009-06-09 21:42:00,66.967,66.973,66.952,66.966,116460000.0
2009-06-09 21:43:00,66.959,66.972,66.949,66.972,183140000.0
2009-06-09 21:44:00,66.973,66.983,66.96,66.96,127950000.0
2009-06-09 21:45:00,66.972,66.972,66.943,66.958,82550000.0
2009-06-09 21:46:00,66.962,66.979,66.956,66.979,82750000.0
2009-06-09 21:47:00,66.978,66.994,66.969,66.98,99970000.0
2009-06-09 21:48:00,66.999,66.999,66.98,66.987,9810000.0
2009-06-09 21:49:00,66.964,66.984,66.964,66.984,112720000.0
2009-06-09 21:50:00,66.979,66.993,66.974,66.987,139040000.0
2009-06-09 21:51:00,66.983,66.999,66.974,66.99,97620000.0
2009-06-09 21:52:00,66.983,66.994,66.981,66.981,144280000.0
2009-06-09 21:53:00,66.988,66.993,66.979,66.981,99370000.0
2009-06-09 21:54:00,66.985,66.985,66.965,66.972,98120000.0
2009-06-09 21:55:00,66.97,66.977,66.966,66.971,65290000.0
2009-06-09 21:56:00,66.968,66.974,66.961,66.967,55550000.0
2009-06-09 21:57:00,66.97,66.97,66.944,66.948,102950000.0
2009-06-09 21:58:00,66.943,66.943,66.935,66.936,77610000.0
2009-06-09 21:59:00,66.93,66.942,66.93,66.934,89840000.0
2009-06-09 22:00:00,66.939,66.939,66.91,66.926,81960000.0
2009-06-09 22:01:00,66.937,66.953,66.933,66.946,88430000.0
2009-06-09 22:02:00,66.927,66.927,66.895,66.9,94580000.0
2009-06-09 22:03:00,66.907,66.916,66.901,66.908,99130000.0
2009-06-09 22:04:00,66.901,66.915,66.901,66.906,88640000.0
2009-06-09 22:05:00,66.887,66.897,66.887,66.893,90900000.0
2009-06-09 22:06:00,66.909,66.909,66.892,66.892,68820000.0
2009-06-09 22:07:00,66.896,66.9,66.891,66.896,115630000.0
2009-06-09 22:09:00,66.914,66.914,66.894,66.907,110190000.0
2009-06-09 22:10:00,66.915,66.915,66.901,66.901,57180000.0
2009-06-09 22:11:00,66.914,66.94,66.914,66.94,6280000.0
2009-06-09 22:12:00,66.961,66.962,66.926,66.941,92810000.0
2009-06-09 22:13:00,66.937,66.946,66.937,66.946,81160000.0
2009-06-09 22:14:00,66.938,66.959,66.938,66.95,62930000.0
2009-06-09 22:15:00,66.971,66.971,66.943,66.955,96780000.0
2009-06-09 22:16:00,66.94,66.954,66.94,66.951,110900000.0
2009-06-09 22:17:00,66.937,66.954,66.937,66.954,57500000.0
2009-06-09 22:18:00,66.972,66.972,66.947,66.951,91660000.0
2009-06-09 22:20:00,66.937,66.945,66.931,66.931,98500000.0
2009-06-09 22:21:00,66.942,66.943,66.924,66.924,120860000.0
2009-06-09 22:23:00,66.938,66.943,66.933,66.933,72880000.0
2009-06-09 22:24:00,66.953,66.953,66.932,66.932,52930000.0
2009-06-09 22:25:00,66.937,66.944,66.933,66.938,123190000.0
2009-06-09 22:27:00,66.956,66.957,66.944,66.95,106870000.0
2009-06-09 22:28:00,66.919,66.933,66.919,66.929,122490000.0
2009-06-09 22:29:00,66.937,66.943,66.93,66.942,134610000.0
2009-06-09 22:30:00,66.95,66.952,66.931,66.931,81510000.0
2009-06-09 22:31:00,66.947,66.947,66.932,66.946,100460000.0
2009-06-09 22:32:00,66.948,66.953,66.935,66.948,97000000.0
2009-06-09 22:33:00,66.953,66.953,66.93,66.938,69100000.0
2009-06-09 22:34:00,66.938,66.942,66.929,66.929,77840000.0
2009-06-09 22:35:00,66.937,66.937,66.929,66.93,115230000.0
2009-06-09 22:36:00,66.95,66.95,66.918,66.918,64060000.0
2009-06-09 22:37:00,66.919,66.923,66.912,66.918,83280000.0
2009-06-09 22:38:00,66.91,66.924,66.91,66.912,93220000.0
2009-06-09 22:39:00,66.936,66.936,66.913,66.928,67160000.0
2009-06-09 22:40:00,66.919,66.932,66.919,66.928,121220000.0
2009-06-09 22:41:00,66.918,66.926,66.909,66.909,65470000.0
2009-06-09 22:42:00,66.941,66.941,66.913,66.913,66520000.0
2009-06-09 22:43:00,66.919,66.923,66.912,66.913,21860000.0
2009-06-09 22:44:00,66.918,66.923,66.911,66.911,105450000.0
2009-06-09 22:45:00,66.927,66.927,66.92,66.925,95390000.0
2009-06-09 22:47:00,66.926,66.938,66.926,66.933,50480000.0
2009-06-09 22:48:00,66.934,66.939,66.929,66.929,97170000.0
2009-06-09 22:49:00,66.939,66.944,66.932,66.937,68110000.0
2009-06-09 22:50:00,66.936,66.946,66.935,66.946,97510000.0
2009-06-09 22:51:00,66.95,66.951,66.925,66.945,99030000.0
2009-06-09 22:52:00,66.929,66.942,66.929,66.937,117350000.0
2009-06-09 22:53:00,66.918,66.924,66.912,66.918,43820000.0
2009-06-09 22:54:00,66.935,66.935,66.912,66.917,56580000.0
2009-06-09 22:55:00,66.919,66.951,66.912,66.945,110420000.0
2009-06-09 22:57:00,66.953,66.953,66.924,66.939,99910000.0
2009-06-09 22:58:00,66.941,66.941,66.923,66.931,96620000.0
2009-06-09 22:59:00,66.944,66.944,66.907,66.918,85800000.0
2009-06-09 23:00:00,66.938,66.938,66.901,66.901,89080000.0
2009-06-09 23:01:00,66.885,66.898,66.884,66.888,107560000.0
2009-06-09 23:02:00,66.901,66.925,66.901,66.918,84970000.0
2009-06-09 23:03:00,66.889,66.89,66.888,66.889,58360000.0
2009-06-09 23:05:00,66.909,66.91,66.907,66.908,60810000.0
2009-06-09 23:06:00,66.898,66.9,66.897,66.899,86120000.0
2009-06-09 23:07:00,66.91,66.924,66.903,66.909,65830000.0
2009-06-09 23:08:00,66.909,66.91,66.906,66.91,62560000.0
2009-06-09 23:09:00,66.938,66.938,66.921,66.921,91400000.0
2009-06-09 23:10:00,66.9,66.906,66.9,66.906,60590000.0
2009-06-09 23:11:00,66.91,66.917,66.91,66.917,86130000.0
2009-06-09 23:12:00,66.926,66.926,66.919,66.92,79760000.0
2009-06-09 23:15:00,66.926,66.926,66.916,66.916,71120000.0
2009-06-09 23:16:00,66.899,66.905,66.899,66.905,32980000.0
2009-06-09 23:18:00,66.925,66.926,66.912,66.92,63500000.0
2009-06-09 23:21:00,66.951,66.951,66.908,66.91,82260000.0
2009-06-09 23:22:00,66.911,66.917,66.91,66.917,117470000.0
2009-06-09 23:23:00,66.918,66.92,66.915,66.918,111790000.0
2009-06-09 23:24:00,66.91,66.916,66.909,66.909,50730000.0
2009-06-09 23:26:00,66.937,66.937,66.929,66.929,87630000.0
2009-06-09 23:30:00,66.926,66.926,66.912,66.92,40970000.0
2009-06-09 23:32:00,66.913,66.931,66.913,66.928,13940000.0
2009-06-09 23:33:00,66.931,66.937,66.931,66.937,44020000.0
2009-06-09 23:34:00,66.919,66.92,66.917,66.919,41850000.0
2009-06-09 23:36:00,66.936,66.943,66.931,66.937,56030000.0
2009-06-09 23:37:00,66.918,66.926,66.918,66.926,43520000.0
2009-06-09 23:39:00,66.945,66.945,66.94,66.94,50830000.0
2009-06-09 23:41:00,66.926,66.926,66.918,66.92,91690000.0
2009-06-09 23:42:00,66.929,66.93,66.927,66.928,104220000.0
2009-06-09 23:43:00,66.911,66.918,66.911,66.914,150130000.0
2009-06-09 23:45:00,66.923,66.925,66.916,66.916,52610000.0
2009-06-09 23:48:00,66.936,66.936,66.927,66.927,41360000.0
2009-06-09 23:49:00,66.928,66.933,66.928,66.933,23670000.0
2009-06-09 23:50:00,66.921,66.932,66.921,66.928,26380000.0
2009-06-09 23:51:00,66.936,66.937,66.93,66.932,69410000.0
2009-06-09 23:52:00,66.936,66.936,66.93,66.93,27710000.0
2009-06-09 23:54:00,66.936,66.938,66.93,66.938,37340000.0
2009-06-09 23:55:00,66.929,66.935,66.921,66.935,66430000.0
2009-06-09 23:56:00,66.923,66.941,66.923,66.937,42040000.0
2009-06-09 23:57:00,66.946,66.947,66.939,66.94,69670000.0
2009-06-10 00:00:00,66.954,66.954,66.949,66.949,38220000.0
2009-06-10 00:01:00,66.919,66.926,66.918,66.926,17360000.0
2009-06-10 00:02:00,66.924,66.929,66.921,66.921,38070000.0
2009-06-10 00:03:00,66.953,66.953,66.93,66.93,88530000.0
2009-06-10 00:06:00,66.946,66.947,66.939,66.939,100870000.0
2009-06-10 00:07:00,66.919,66.935,66.912,66.927,85230000.0
2009-06-10 00:08:00,66.919,66.934,66.917,66.928,49930000.0
2009-06-10 00:09:00,66.935,66.935,66.922,66.922,38740000.0
2009-06-10 00:10:00,66.926,66.926,66.912,66.912,34810000.0
2009-06-10 00:11:00,66.916,66.924,66.902,66.924,97880000.0
2009-06-10 00:12:00,66.935,66.939,66.93,66.936,88260000.0
2009-06-10 00:13:00,66.918,66.929,66.915,66.921,64780000.0
2009-06-10 00:14:00,66.901,66.912,66.894,66.9,70310000.0
2009-06-10 00:15:00,66.915,66.915,66.902,66.902,57740000.0
2009-06-10 00:16:00,66.912,66.93,66.906,66.93,93240000.0
2009-06-10 00:18:00,66.944,66.948,66.941,66.941,79090000.0
2009-06-10 00:19:00,66.949,66.961,66.944,66.949,77450000.0
2009-06-10 00:20:00,66.95,66.964,66.944,66.964,125520000.0
2009-06-10 00:21:00,66.977,66.977,66.968,66.968,96110000.0
2009-06-10 00:22:00,66.951,66.958,66.949,66.958,93390000.0
2009-06-10 00:23:00,66.964,66.966,66.959,66.964,99720000.0
2009-06-10 00:24:00,66.981,66.981,66.955,66.959,77530000.0
2009-06-10 00:25:00,66.946,66.95,66.944,66.947,72010000.0
2009-06-10 00:26:00,66.957,66.972,66.95,66.966,93150000.0
2009-06-10 00:28:00,66.953,66.967,66.953,66.958,103860000.0
2009-06-10 00:29:00,66.962,66.975,66.962,66.968,57290000.0
2009-06-10 00:30:00,66.974,66.975,66.963,66.97,96800000.0
2009-06-10 00:32:00,66.966,66.966,66.959,66.966,60520000.0
2009-06-10 00:33:00,66.985,66.985,66.955,66.971,103710000.0
2009-06-10 00:35:00,66.959,66.966,66.959,66.966,89050000.0
2009-06-10 00:36:00,66.964,66.976,66.964,66.97,81060000.0
2009-06-10 00:37:00,66.975,66.975,66.96,66.96,111640000.0
2009-06-10 00:38:00,66.966,66.967,66.959,66.959,96370000.0
2009-06-10 00:40:00,66.951,66.956,66.95,66.955,80610000.0
2009-06-10 00:41:00,66.951,66.966,66.951,66.959,94650000.0
2009-06-10 00:42:00,66.965,66.965,66.943,66.943,76210000.0
2009-06-10 00:45:00,66.951,66.951,66.928,66.93,66950000.0
2009-06-10 00:46:00,66.926,66.926,66.919,66.925,73720000.0
2009-06-10 00:47:00,66.922,66.944,66.922,66.944,99480000.0
2009-06-10 00:48:00,66.937,66.937,66.928,66.934,134870000.0
2009-06-10 00:50:00,66.946,66.946,66.937,66.939,55120000.0
2009-06-10 00:51:00,66.93,66.945,66.93,66.94,69060000.0
2009-06-10 00:52:00,66.93,66.943,66.93,66.937,105460000.0
2009-06-10 00:53:00,66.933,66.951,66.933,66.948,38600000.0
2009-06-10 00:54:00,66.965,66.965,66.951,66.951,76790000.0
2009-06-10 00:55:00,66.961,66.967,66.961,66.966,39940000.0
2009-06-10 00:56:00,66.977,66.977,66.97,66.975,74630000.0
2009-06-10 00:57:00,66.974,66.974,66.964,66.97,88530000.0
2009-06-10 00:58:00,66.976,67.008,66.976,66.996,39440000.0
2009-06-10 00:59:00,66.99,67.005,66.99,67.0,50290000.0
2009-06-10 01:00:00,67.004,67.01,66.987,66.997,66870000.0
2009-06-10 01:01:00,66.987,66.988,66.984,66.986,55560000.0
2009-06-10 01:02:00,66.986,66.986,66.958,66.975,46930000.0
2009-06-10 01:03:00,66.958,66.98,66.958,66.968,85120000.0
2009-06-10 01:04:00,66.978,66.98,66.977,66.977,96460000.0
2009-06-10 01:05:00,66.968,66.975,66.961,66.97,161170000.0
2009-06-10 01:06:00,66.986,66.986,66.972,66.978,72310000.0
2009-06-10 01:07:00,66.97,66.976,66.969,66.97,79510000.0
2009-06-10 01:08:00,66.978,66.979,66.977,66.978,32060000.0
2009-06-10 01:09:00,66.986,66.986,66.961,66.961,41860000.0
2009-06-10 01:10:00,66.975,66.975,66.964,66.969,47500000.0
2009-06-10 01:12:00,66.977,66.977,66.967,66.97,80330000.0
2009-06-10 01:13:00,66.966,66.97,66.966,66.967,39330000.0
2009-06-10 01:14:00,66.964,66.966,66.953,66.966,40790000.0
2009-06-10 01:15:00,66.965,66.976,66.962,66.976,11120000.0
2009-06-10 01:16:00,66.968,66.975,66.96,66.975,56050000.0
2009-06-10 01:17:00,66.963,66.963,66.951,66.951,50210000.0
2009-06-10 01:18:00,66.966,66.969,66.96,66.961,93350000.0
2009-06-10 01:19:00,66.965,66.965,66.952,66.96,148770000.0
2009-06-10 01:20:00,66.965,66.965,66.95,66.958,54910000.0
2009-06-10 01:21:00,66.964,66.965,66.945,66.965,122830000.0
2009-06-10 01:22:00,66.954,66.959,66.95,66.959,106220000.0
2009-06-10 01:23:00,66.943,66.984,66.943,66.984,78750000.0
2009-06-10 01:24:00,66.976,66.976,66.969,66.973,72970000.0
2009-06-10 01:25:00,66.966,66.976,66.966,66.973,37300000.0
2009-06-10 01:26:00,66.977,66.984,66.972,66.979,27510000.0
2009-06-10 01:27:00,66.977,66.977,66.969,66.97,61070000.0
2009-06-10 01:28:00,66.978,66.979,66.977,66.979,29840000.0
2009-06-10 01:29:00,66.986,66.986,66.972,66.978,27860000.0
2009-06-10 01:30:00,66.975,66.975,66.961,66.966,41530000.0
2009-06-10 01:31:00,66.968,66.977,66.968,66.976,73740000.0
2009-06-10 01:32:00,66.959,66.967,66.959,66.959,108310000.0
2009-06-10 01:33:00,66.986,66.987,66.979,66.98,72370000.0
2009-06-10 01:35:00,66.968,66.975,66.962,66.975,88600000.0
2009-06-10 01:36:00,66.969,66.982,66.964,66.978,133000000.0
2009-06-10 01:39:00,66.992,66.992,66.965,66.97,106930000.0
2009-06-10 01:41:00,66.968,66.969,66.961,66.969,91850000.0
2009-06-10 01:42:00,66.976,66.976,66.954,66.976,78580000.0
2009-06-10 01:43:00,66.962,66.984,66.962,66.978,68960000.0
2009-06-10 01:44:00,66.979,66.986,66.973,66.986,79060000.0
2009-06-10 01:45:00,66.98,66.985,66.971,66.985,61300000.0
2009-06-10 01:46:00,66.977,66.979,66.977,66.978,63270000.0
2009-06-10 01:47:00,66.985,66.985,66.973,66.977,52640000.0
2009-06-10 01:48:00,66.987,66.987,66.974,66.978,108870000.0
2009-06-10 01:49:00,66.976,66.976,66.96,66.966,90360000.0
2009-06-10 01:50:00,66.963,66.98,66.946,66.959,119000000.0
2009-06-10 01:51:00,66.966,66.976,66.953,66.966,79610000.0
2009-06-10 01:52:00,66.962,66.975,66.962,66.975,65310000.0
2009-06-10 01:53:00,66.979,66.98,66.976,66.978,70890000.0
2009-06-10 01:54:00,66.986,66.993,66.972,66.988,55710000.0
2009-06-10 01:55:00,66.987,66.99,66.986,66.989,59420000.0
2009-06-10 01:56:00,66.971,66.992,66.971,66.987,90110000.0
2009-06-10 01:57:00,66.995,67.002,66.983,66.995,71040000.0
2009-06-10 01:58:00,67.01,67.015,67.01,67.015,69360000.0
2009-06-10 02:01:00,67.002,67.004,66.988,67.001,106200000.0
2009-06-10 02:02:00,67.016,67.026,67.006,67.026,60970000.0
2009-06-10 02:03:00,67.036,67.036,67.015,67.036,83070000.0
2009-06-10 02:04:00,67.022,67.046,67.022,67.046,74110000.0
2009-06-10 02:05:00,67.052,67.062,67.044,67.057,70600000.0
2009-06-10 02:06:00,67.064,67.064,67.036,67.041,73000000.0
2009-06-10 02:07:00,67.043,67.056,66.975,67.043,61630000.0
2009-06-10 02:08:00,67.049,67.071,67.043,67.065,53820000.0
2009-06-10 02:09:00,67.065,67.072,67.044,67.072,53510000.0
2009-06-10 02:10:00,67.073,67.073,67.045,67.051,103740000.0
2009-06-10 02:11:00,67.04,67.062,67.04,67.062,84840000.0
2009-06-10 02:12:00,67.052,67.063,67.037,67.063,105640000.0
2009-06-10 02:13:00,67.05,67.064,67.042,67.058,76470000.0
2009-06-10 02:14:00,67.068,67.075,67.061,67.068,73270000.0
2009-06-10 02:15:00,67.061,67.081,67.061,67.062,70070000.0
2009-06-10 02:16:00,67.065,67.079,67.054,67.067,59230000.0
2009-06-10 02:17:00,67.048,67.061,67.043,67.057,46050000.0
2009-06-10 02:18:00,67.062,67.062,67.03,67.039,91230000.0
2009-06-10 02:19:00,67.023,67.04,67.023,67.037,66900000.0
2009-06-10 02:20:00,67.038,67.052,67.033,67.047,68720000.0
2009-06-10 02:21:00,67.02,67.022,66.942,66.974,65250000.0
2009-06-10 02:22:00,66.969,67.02,66.969,67.02,11090000.0
2009-06-10 02:23:00,67.011,67.015,66.983,67.015,77520000.0
2009-06-10 02:24:00,67.005,67.005,66.993,66.998,67940000.0
2009-06-10 02:25:00,66.994,66.997,66.989,66.989,64430000.0
2009-06-10 02:26:00,67.0,67.012,66.995,67.012,56650000.0
2009-06-10 02:27:00,67.021,67.021,66.983,66.991,53030000.0
2009-06-10 02:28:00,66.981,66.994,66.981,66.987,91180000.0
2009-06-10 02:29:00,66.988,66.996,66.973,66.979,67850000.0
2009-06-10 02:30:00,66.99,66.99,66.947,66.968,70590000.0
2009-06-10 02:31:00,66.978,66.98,66.944,66.961,64520000.0
2009-06-10 02:32:00,66.946,66.967,66.945,66.959,18820000.0
2009-06-10 02:33:00,66.976,66.981,66.954,66.974,60710000.0
2009-06-10 02:34:00,66.972,66.982,66.972,66.979,58170000.0
2009-06-10 02:35:00,66.973,66.994,66.973,66.989,84850000.0
2009-06-10 02:36:00,67.004,67.004,66.982,66.997,66550000.0
2009-06-10 02:37:00,66.997,67.001,66.978,66.981,67760000.0
2009-06-10 02:38:00,66.983,66.983,66.96,66.978,65730000.0
2009-06-10 02:39:00,66.988,67.012,66.972,67.012,12970000.0
2009-06-10 02:40:00,67.007,67.023,67.004,67.023,10010000.0
2009-06-10 02:41:00,67.034,67.034,67.016,67.018,70000000.0
2009-06-10 02:42:00,67.017,67.03,67.014,67.027,63120000.0
2009-06-10 02:43:00,67.019,67.028,67.009,67.028,12250000.0
2009-06-10 02:44:00,67.025,67.029,66.998,67.016,85940000.0
2009-06-10 02:45:00,67.023,67.023,67.002,67.008,72790000.0
2009-06-10 02:46:00,67.013,67.015,66.997,67.015,67710000.0
2009-06-10 02:47:00,67.008,67.013,66.985,66.985,67560000.0
2009-06-10 02:48:00,67.004,67.004,66.982,66.988,12780000.0
2009-06-10 02:49:00,66.999,66.999,66.983,66.983,11690000.0
2009-06-10 02:50:00,66.992,66.992,66.972,66.98,54180000.0
2009-06-10 02:51:00,66.994,67.004,66.976,67.004,53860000.0
2009-06-10 02:52:00,67.004,67.004,66.983,66.989,105990000.0
2009-06-10 02:53:00,66.966,66.97,66.953,66.963,90730000.0
2009-06-10 02:54:00,66.97,66.97,66.927,66.933,114910000.0
2009-06-10 02:55:00,66.915,66.966,66.915,66.954,77440000.0
2009-06-10 02:56:00,66.961,66.982,66.948,66.953,68020000.0
2009-06-10 02:57:00,66.958,66.959,66.945,66.955,66360000.0
2009-06-10 02:58:00,66.949,66.963,66.945,66.955,61470000.0
2009-06-10 02:59:00,66.938,66.962,66.933,66.962,55320000.0
2009-06-10 03:00:00,66.98,66.994,66.963,66.994,92660000.0
2009-06-10 03:01:00,66.997,67.002,66.988,66.988,62710000.0
2009-06-10 03:02:00,66.998,67.01,66.979,66.991,64740000.0
2009-06-10 03:03:00,67.014,67.014,66.991,67.006,62950000.0
2009-06-10 03:04:00,67.006,67.096,67.006,67.072,18070000.0
2009-06-10 03:05:00,67.109,67.109,67.008,67.008,52230000.0
2009-06-10 03:06:00,66.981,66.993,66.981,66.99,56490000.0
2009-06-10 03:07:00,66.976,66.984,66.964,66.984,105480000.0
2009-06-10 03:08:00,66.99,67.012,66.984,66.986,96480000.0
2009-06-10 03:09:00,67.001,67.001,66.984,66.997,107570000.0
2009-06-10 03:10:00,66.988,67.002,66.986,66.991,79420000.0
2009-06-10 03:11:00,66.996,67.002,66.985,66.996,64440000.0
2009-06-10 03:12:00,67.007,67.02,66.994,67.014,64420000.0
2009-06-10 03:13:00,67.017,67.031,67.004,67.028,57150000.0
2009-06-10 03:14:00,67.035,67.035,67.014,67.029,49350000.0
2009-06-10 03:15:00,67.031,67.044,67.024,67.044,95890000.0
2009-06-10 03:16:00,67.043,67.043,67.033,67.033,72420000.0
2009-06-10 03:17:00,67.041,67.071,67.035,67.063,69050000.0
2009-06-10 03:18:00,67.057,67.065,67.044,67.065,67110000.0
2009-06-10 03:19:00,67.065,67.079,67.064,67.078,15400000.0
2009-06-10 03:20:00,67.064,67.093,67.064,67.093,64910000.0
2009-06-10 03:21:00,67.088,67.092,67.073,67.08,70740000.0
2009-06-10 03:22:00,67.086,67.093,67.078,67.078,61080000.0
2009-06-10 03:23:00,67.072,67.082,67.053,67.07,13570000.0
2009-06-10 03:24:00,67.086,67.09,67.074,67.09,56250000.0
2009-06-10 03:25:00,67.088,67.101,67.076,67.088,100140000.0
2009-06-10 03:26:00,67.092,67.109,67.077,67.096,86540000.0
2009-06-10 03:27:00,67.104,67.113,67.091,67.107,110740000.0
2009-06-10 03:28:00,67.091,67.106,67.091,67.106,79350000.0
2009-06-10 03:29:00,67.097,67.097,67.089,67.089,73560000.0
2009-06-10 03:30:00,67.106,67.106,67.074,67.074,68690000.0
2009-06-10 03:31:00,67.075,67.084,67.072,67.077,58540000.0
2009-06-10 03:32:00,67.071,67.11,67.071,67.104,55850000.0
2009-06-10 03:33:00,67.079,67.09,67.046,67.053,91220000.0
2009-06-10 03:34:00,67.033,67.046,67.009,67.011,72850000.0
2009-06-10 03:35:00,67.005,67.01,66.993,67.008,64120000.0
2009-06-10 03:36:00,67.013,67.013,66.995,66.998,69820000.0
2009-06-10 03:37:00,67.008,67.014,67.002,67.006,16750000.0
2009-06-10 03:38:00,66.987,66.991,66.97,66.985,89540000.0
2009-06-10 03:39:00,66.979,66.991,66.974,66.981,112690000.0
2009-06-10 03:40:00,66.988,66.995,66.982,66.99,73690000.0
2009-06-10 03:41:00,66.992,67.013,66.992,67.008,66660000.0
2009-06-10 03:42:00,66.994,66.994,66.971,66.985,62430000.0
2009-06-10 03:43:00,66.984,66.984,66.973,66.978,60980000.0
2009-06-10 03:44:00,66.977,66.983,66.971,66.971,56180000.0
2009-06-10 03:45:00,66.984,66.984,66.972,66.98,95260000.0
2009-06-10 03:46:00,66.978,66.985,66.972,66.978,68330000.0
2009-06-10 03:47:00,66.979,66.99,66.969,66.988,65870000.0
2009-06-10 03:48:00,67.006,67.014,66.995,67.007,68300000.0
2009-06-10 03:49:00,67.023,67.03,67.017,67.026,16190000.0
2009-06-10 03:50:00,67.028,67.035,67.023,67.028,68070000.0
2009-06-10 03:51:00,67.028,67.041,67.017,67.023,66150000.0
2009-06-10 03:52:00,67.0,67.001,66.994,66.999,12030000.0
2009-06-10 03:53:00,66.996,67.003,66.983,66.999,93590000.0
2009-06-10 03:54:00,66.998,67.001,66.975,66.995,69940000.0
2009-06-10 03:55:00,66.972,67.003,66.972,66.996,74770000.0
2009-06-10 03:56:00,67.0,67.021,66.994,67.015,68590000.0
2009-06-10 03:57:00,67.019,67.023,67.003,67.003,8460000.0
2009-06-10 03:58:00,67.017,67.031,67.005,67.031,62400000.0
2009-06-10 03:59:00,67.028,67.035,67.021,67.028,67190000.0
2009-06-10 04:00:00,67.037,67.042,67.023,67.03,60850000.0
2009-06-10 04:01:00,67.042,67.042,67.024,67.039,51500000.0
2009-06-10 04:02:00,67.028,67.041,67.014,67.03,91880000.0
2009-06-10 04:03:00,67.043,67.043,67.015,67.022,67300000.0
2009-06-10 04:04:00,67.006,67.021,66.994,67.001,71100000.0
2009-06-10 04:05:00,66.992,67.014,66.992,67.006,63550000.0
2009-06-10 04:06:00,67.019,67.019,66.999,67.008,11640000.0
2009-06-10 04:07:00,67.009,67.013,67.002,67.007,63600000.0
2009-06-10 04:08:00,67.024,67.024,67.003,67.02,65730000.0
2009-06-10 04:09:00,67.021,67.021,67.003,67.019,93090000.0
2009-06-10 04:10:00,66.998,67.023,66.998,67.023,71830000.0
2009-06-10 04:11:00,67.012,67.026,67.012,67.026,67500000.0
2009-06-10 04:12:00,67.026,67.036,67.004,67.036,62570000.0
2009-06-10 04:13:00,67.045,67.057,67.045,67.051,11830000.0
2009-06-10 04:14:00,67.056,67.056,67.026,67.045,67400000.0
2009-06-10 04:15:00,67.05,67.061,67.041,67.045,17740000.0
2009-06-10 04:16:00,67.044,67.101,67.044,67.101,7500000.0
2009-06-10 04:17:00,67.121,67.131,67.104,67.123,72250000.0
2009-06-10 04:18:00,67.115,67.124,67.104,67.108,64510000.0
2009-06-10 04:19:00,67.116,67.124,67.101,67.124,59540000.0
2009-06-10 04:20:00,67.117,67.12,67.1,67.119,54330000.0
2009-06-10 04:21:00,67.13,67.142,67.106,67.116,90100000.0
2009-06-10 04:22:00,67.121,67.138,67.117,67.127,70950000.0
2009-06-10 04:23:00,67.128,67.145,67.121,67.121,62320000.0
2009-06-10 04:24:00,67.124,67.124,67.108,67.119,65490000.0
2009-06-10 04:25:00,67.104,67.12,67.095,67.12,12210000.0
2009-06-10 04:26:00,67.11,67.13,67.11,67.129,10520000.0
2009-06-10 04:27:00,67.138,67.139,67.123,67.131,89700000.0
2009-06-10 04:28:00,67.12,67.132,67.112,67.12,67620000.0
2009-06-10 04:29:00,67.127,67.133,67.121,67.121,70510000.0
2009-06-10 04:30:00,67.135,67.146,67.124,67.146,68300000.0
2009-06-10 04:31:00,67.139,67.142,67.139,67.141,7740000.0
2009-06-10 04:32:00,67.118,67.135,67.118,67.135,62530000.0
2009-06-10 04:33:00,67.146,67.146,67.123,67.123,72500000.0
2009-06-10 04:34:00,67.132,67.132,67.115,67.127,17090000.0
2009-06-10 04:35:00,67.134,67.134,67.113,67.128,66830000.0
2009-06-10 04:36:00,67.122,67.122,67.103,67.114,12020000.0
2009-06-10 04:37:00,67.112,67.115,67.112,67.115,3380000.0
2009-06-10 04:38:00,67.115,67.115,67.095,67.106,67810000.0
2009-06-10 04:39:00,67.095,67.11,67.095,67.11,5870000.0
2009-06-10 04:40:00,67.103,67.121,67.096,67.11,64600000.0
2009-06-10 04:41:00,67.11,67.122,67.095,67.118,68010000.0
2009-06-10 04:42:00,67.078,67.108,67.076,67.097,66760000.0
2009-06-10 04:43:00,67.11,67.116,67.11,67.11,13150000.0
2009-06-10 04:44:00,67.105,67.109,67.095,67.101,65580000.0
2009-06-10 04:45:00,67.112,67.112,67.103,67.103,3190000.0
2009-06-10 04:46:00,67.105,67.105,67.1,67.1,2630000.0
2009-06-10 04:47:00,67.11,67.123,67.104,67.116,71250000.0
2009-06-10 04:48:00,67.124,67.124,67.092,67.108,66010000.0
2009-06-10 04:49:00,67.103,67.114,67.103,67.108,10750000.0
2009-06-10 04:50:00,67.12,67.127,67.119,67.125,70320000.0
2009-06-10 04:51:00,67.135,67.135,67.104,67.117,61440000.0
2009-06-10 04:52:00,67.097,67.113,67.094,67.113,52460000.0
2009-06-10 04:53:00,67.118,67.13,67.105,67.126,50410000.0
2009-06-10 04:54:00,67.126,67.132,67.107,67.128,111390000.0
2009-06-10 04:55:00,67.128,67.14,67.114,67.125,87170000.0
2009-06-10 04:56:00,67.121,67.142,67.121,67.135,114210000.0
2009-06-10 04:57:00,67.152,67.152,67.129,67.139,76270000.0
2009-06-10 04:58:00,67.123,67.146,67.123,67.146,64890000.0
2009-06-10 04:59:00,67.131,67.161,67.131,67.139,66480000.0
2009-06-10 05:00:00,67.152,67.152,67.122,67.122,55740000.0
2009-06-10 05:01:00,67.137,67.144,67.132,67.138,52830000.0
2009-06-10 05:02:00,67.148,67.155,67.141,67.155,88960000.0
2009-06-10 05:03:00,67.165,67.165,67.136,67.156,67940000.0
2009-06-10 05:04:00,67.147,67.163,67.134,67.163,68080000.0
2009-06-10 05:05:00,67.151,67.166,67.144,67.166,67370000.0
2009-06-10 05:06:00,67.166,67.171,67.166,67.171,3190000.0
2009-06-10 05:07:00,67.174,67.175,67.161,67.175,51600000.0
2009-06-10 05:08:00,67.163,67.189,67.163,67.184,92960000.0
2009-06-10 05:09:00,67.195,67.195,67.183,67.189,69770000.0
2009-06-10 05:10:00,67.183,67.213,67.178,67.213,67160000.0
2009-06-10 05:11:00,67.207,67.224,67.202,67.212,61330000.0
2009-06-10 05:12:00,67.213,67.213,67.204,67.204,3380000.0
2009-06-10 05:13:00,67.195,67.201,67.187,67.2,13900000.0
2009-06-10 05:14:00,67.181,67.196,67.181,67.196,60970000.0
2009-06-10 05:15:00,67.208,67.216,67.194,67.216,65250000.0
2009-06-10 05:16:00,67.205,67.213,67.205,67.213,3230000.0
2009-06-10 05:17:00,67.228,67.243,67.208,67.243,60490000.0
2009-06-10 05:18:00,67.235,67.264,67.231,67.264,10930000.0
2009-06-10 05:19:00,67.244,67.244,67.219,67.22,10190000.0
2009-06-10 05:20:00,67.223,67.233,67.211,67.233,70770000.0
2009-06-10 05:21:00,67.245,67.3,67.245,67.276,63870000.0
2009-06-10 05:22:00,67.261,67.273,67.261,67.269,52060000.0
2009-06-10 05:23:00,67.278,67.303,67.265,67.303,93730000.0
2009-06-10 05:24:00,67.306,67.306,67.265,67.277,63970000.0
2009-06-10 05:25:00,67.274,67.312,67.273,67.29,69760000.0
2009-06-10 05:26:00,67.303,67.303,67.291,67.298,71040000.0
2009-06-10 05:27:00,67.301,67.301,67.266,67.266,7710000.0
2009-06-10 05:28:00,67.276,67.276,67.269,67.276,68430000.0
2009-06-10 05:29:00,67.276,67.291,67.267,67.278,68420000.0
2009-06-10 05:30:00,67.278,67.278,67.24,67.249,12210000.0
2009-06-10 05:31:00,67.273,67.277,67.254,67.276,51370000.0
2009-06-10 05:32:00,67.27,67.313,67.264,67.313,90020000.0
2009-06-10 05:33:00,67.305,67.305,67.293,67.299,70660000.0
2009-06-10 05:34:00,67.307,67.307,67.3,67.3,68270000.0
2009-06-10 05:35:00,67.305,67.305,67.287,67.298,66010000.0
2009-06-10 05:36:00,67.307,67.307,67.265,67.269,14300000.0
2009-06-10 05:37:00,67.288,67.288,67.269,67.269,12220000.0
2009-06-10 05:38:00,67.283,67.284,67.263,67.284,62380000.0
2009-06-10 05:39:00,67.284,67.284,67.263,67.278,62430000.0
2009-06-10 05:40:00,67.282,67.282,67.264,67.269,53840000.0
2009-06-10 05:41:00,67.267,67.27,67.252,67.268,88410000.0
2009-06-10 05:42:00,67.282,67.282,67.261,67.278,66880000.0
2009-06-10 05:43:00,67.251,67.291,67.251,67.275,61710000.0
2009-06-10 05:44:00,67.278,67.279,67.277,67.278,67740000.0
2009-06-10 05:45:00,67.283,67.288,67.272,67.276,22440000.0
2009-06-10 05:46:00,67.271,67.283,67.261,67.261,74630000.0
2009-06-10 05:47:00,67.272,67.308,67.27,67.28,68110000.0
2009-06-10 05:48:00,67.306,67.31,67.288,67.297,81150000.0
2009-06-10 05:49:00,67.3,67.306,67.3,67.306,63410000.0
2009-06-10 05:50:00,67.302,67.321,67.302,67.316,54930000.0
2009-06-10 05:51:00,67.293,67.304,67.293,67.304,53860000.0
2009-06-10 05:52:00,67.3,67.315,67.3,67.308,108220000.0
2009-06-10 05:53:00,67.311,67.323,67.305,67.306,94950000.0
2009-06-10 05:54:00,67.332,67.332,67.311,67.327,109810000.0
2009-06-10 05:55:00,67.327,67.333,67.314,67.327,75400000.0
2009-06-10 05:56:00,67.327,67.343,67.317,67.343,63200000.0
2009-06-10 05:57:00,67.338,67.352,67.328,67.337,62830000.0
2009-06-10 05:58:00,67.319,67.339,67.317,67.336,56370000.0
2009-06-10 05:59:00,67.329,67.337,67.328,67.337,55130000.0
2009-06-10 06:00:00,67.345,67.345,67.321,67.343,88050000.0
2009-06-10 06:01:00,67.344,67.344,67.307,67.307,68100000.0
2009-06-10 06:02:00,67.311,67.325,67.305,67.325,66210000.0
2009-06-10 06:03:00,67.33,67.33,67.295,67.316,62270000.0
2009-06-10 06:04:00,67.306,67.314,67.298,67.302,14130000.0
2009-06-10 06:05:00,67.321,67.323,67.301,67.323,37230000.0
2009-06-10 06:06:00,67.318,67.318,67.309,67.309,40700000.0
2009-06-10 06:07:00,67.319,67.319,67.299,67.3,11540000.0
2009-06-10 06:08:00,67.274,67.297,67.274,67.297,61570000.0
2009-06-10 06:09:00,67.283,67.292,67.263,67.278,53770000.0
2009-06-10 06:10:00,67.266,67.276,67.254,67.276,96750000.0
2009-06-10 06:11:00,67.273,67.293,67.273,67.293,143090000.0
2009-06-10 06:12:00,67.289,67.303,67.289,67.299,50390000.0
2009-06-10 06:13:00,67.277,67.284,67.253,67.259,106850000.0
2009-06-10 06:14:00,67.251,67.265,67.246,67.256,109680000.0
2009-06-10 06:15:00,67.266,67.272,67.256,67.267,74360000.0
2009-06-10 06:16:00,67.248,67.259,67.245,67.248,70350000.0
2009-06-10 06:17:00,67.26,67.282,67.253,67.282,42680000.0
2009-06-10 06:18:00,67.293,67.293,67.273,67.279,27690000.0
2009-06-10 06:19:00,67.262,67.276,67.262,67.276,53650000.0
2009-06-10 06:20:00,67.26,67.271,67.254,67.268,28040000.0
2009-06-10 06:21:00,67.262,67.262,67.233,67.246,28960000.0
2009-06-10 06:22:00,67.248,67.264,67.242,67.264,37990000.0
2009-06-10 06:23:00,67.261,67.273,67.244,67.273,69050000.0
2009-06-10 06:24:00,67.269,67.285,67.263,67.285,98140000.0
2009-06-10 06:25:00,67.279,67.303,67.278,67.295,69800000.0
2009-06-10 06:26:00,67.295,67.295,67.273,67.279,66580000.0
2009-06-10 06:27:00,67.287,67.287,67.28,67.284,79580000.0
2009-06-10 06:28:00,67.291,67.296,67.283,67.289,124290000.0
2009-06-10 06:29:00,67.305,67.31,67.292,67.299,135790000.0
2009-06-10 06:30:00,67.314,67.314,67.285,67.285,126520000.0
2009-06-10 06:31:00,67.294,67.302,67.282,67.302,111840000.0
2009-06-10 06:32:00,67.3,67.314,67.3,67.308,58640000.0
2009-06-10 06:33:00,67.325,67.325,67.3,67.325,88210000.0
2009-06-10 06:34:00,67.315,67.322,67.293,67.293,80900000.0
2009-06-10 06:35:00,67.31,67.317,67.297,67.308,72560000.0
2009-06-10 06:36:00,67.318,67.326,67.314,67.318,76250000.0
2009-06-10 06:37:00,67.317,67.322,67.308,67.318,54990000.0
2009-06-10 06:38:00,67.326,67.331,67.318,67.325,60150000.0
2009-06-10 06:39:00,67.335,67.335,67.312,67.312,61610000.0
2009-06-10 06:40:00,67.32,67.343,67.317,67.343,103400000.0
2009-06-10 06:41:00,67.335,67.342,67.324,67.335,89290000.0
2009-06-10 06:42:00,67.327,67.333,67.307,67.327,116910000.0
2009-06-10 06:43:00,67.317,67.325,67.304,67.325,77280000.0
2009-06-10 06:44:00,67.317,67.328,67.298,67.318,64340000.0
2009-06-10 06:45:00,67.325,67.325,67.292,67.314,65530000.0
2009-06-10 06:46:00,67.289,67.32,67.289,67.3,56360000.0
2009-06-10 06:47:00,67.313,67.313,67.296,67.309,52520000.0
2009-06-10 06:48:00,67.314,67.314,67.296,67.313,86530000.0
2009-06-10 06:49:00,67.314,67.314,67.285,67.291,68380000.0
2009-06-10 06:50:00,67.28,67.293,67.273,67.273,69950000.0
2009-06-10 06:51:00,67.292,67.292,67.274,67.282,61810000.0
2009-06-10 06:52:00,67.274,67.284,67.274,67.284,6840000.0
2009-06-10 06:53:00,67.284,67.284,67.273,67.278,71400000.0
2009-06-10 06:54:00,67.292,67.292,67.272,67.279,68010000.0
2009-06-10 06:55:00,67.263,67.273,67.259,67.262,18870000.0
2009-06-10 06:56:00,67.257,67.257,67.249,67.255,65980000.0
2009-06-10 06:57:00,67.279,67.279,67.253,67.266,11280000.0
2009-06-10 06:58:00,67.258,67.285,67.256,67.268,69020000.0
2009-06-10 06:59:00,67.279,67.294,67.267,67.294,60610000.0
2009-06-10 07:00:00,67.303,67.31,67.285,67.285,62710000.0
2009-06-10 07:01:00,67.284,67.284,67.274,67.281,15760000.0
2009-06-10 07:02:00,67.292,67.305,67.292,67.304,71950000.0
2009-06-10 07:03:00,67.304,67.304,67.289,67.296,101140000.0
2009-06-10 07:04:00,67.304,67.304,67.284,67.289,71310000.0
2009-06-10 07:05:00,67.295,67.301,67.282,67.298,68720000.0
2009-06-10 07:06:00,67.315,67.315,67.272,67.288,74680000.0
2009-06-10 07:07:00,67.288,67.297,67.284,67.286,133210000.0
2009-06-10 07:08:00,67.288,67.29,67.284,67.286,136400000.0
2009-06-10 07:09:00,67.295,67.295,67.274,67.278,131050000.0
2009-06-10 07:10:00,67.278,67.285,67.269,67.284,108520000.0
2009-06-10 07:11:00,67.28,67.287,67.279,67.279,56360000.0
2009-06-10 07:12:00,67.294,67.336,67.284,67.335,84920000.0
2009-06-10 07:13:00,67.318,67.329,67.308,67.326,78590000.0
2009-06-10 07:14:00,67.328,67.331,67.315,67.33,64630000.0
2009-06-10 07:15:00,67.345,67.345,67.323,67.338,73400000.0
2009-06-10 07:16:00,67.338,67.345,67.33,67.33,58470000.0
2009-06-10 07:17:00,67.34,67.361,67.34,67.349,60780000.0
2009-06-10 07:18:00,67.372,67.372,67.338,67.343,54080000.0
2009-06-10 07:19:00,67.344,67.344,67.314,67.322,102000000.0
2009-06-10 07:20:00,67.323,67.323,67.303,67.308,90290000.0
2009-06-10 07:21:00,67.322,67.332,67.309,67.32,109810000.0
2009-06-10 07:22:00,67.334,67.34,67.316,67.333,77190000.0
2009-06-10 07:23:00,67.338,67.341,67.323,67.323,70720000.0
2009-06-10 07:24:00,67.327,67.334,67.312,67.317,69830000.0
2009-06-10 07:25:00,67.33,67.342,67.323,67.335,62960000.0
2009-06-10 07:26:00,67.339,67.353,67.339,67.349,51130000.0
2009-06-10 07:27:00,67.36,67.366,67.352,67.366,90330000.0
2009-06-10 07:28:00,67.37,67.377,67.362,67.377,67670000.0
2009-06-10 07:29:00,67.366,67.379,67.325,67.331,72280000.0
2009-06-10 07:30:00,67.328,67.346,67.322,67.346,63290000.0
2009-06-10 07:31:00,67.36,67.36,67.345,67.348,18410000.0
2009-06-10 07:32:00,67.355,67.369,67.354,67.364,47950000.0
2009-06-10 07:33:00,67.371,67.373,67.353,67.361,76240000.0
2009-06-10 07:34:00,67.343,67.354,67.343,67.347,92060000.0
2009-06-10 07:35:00,67.348,67.363,67.343,67.343,152560000.0
2009-06-10 07:36:00,67.351,67.366,67.346,67.366,66200000.0
2009-06-10 07:37:00,67.368,67.392,67.359,67.379,78790000.0
2009-06-10 07:38:00,67.378,67.392,67.365,67.388,28870000.0
2009-06-10 07:39:00,67.406,67.406,67.394,67.405,39140000.0
2009-06-10 07:40:00,67.406,67.406,67.394,67.398,41830000.0
2009-06-10 07:41:00,67.394,67.394,67.375,67.38,117610000.0
2009-06-10 07:42:00,67.378,67.389,67.364,67.383,90240000.0
2009-06-10 07:43:00,67.385,67.385,67.371,67.377,37010000.0
2009-06-10 07:44:00,67.374,67.385,67.37,67.37,40870000.0
2009-06-10 07:45:00,67.384,67.384,67.372,67.384,11260000.0
2009-06-10 07:46:00,67.383,67.383,67.373,67.379,57540000.0
2009-06-10 07:47:00,67.394,67.411,67.384,67.411,45570000.0
2009-06-10 07:48:00,67.403,67.403,67.384,67.39,95070000.0
2009-06-10 07:49:00,67.382,67.382,67.354,67.368,146160000.0
2009-06-10 07:50:00,67.383,67.403,67.373,67.403,53900000.0
2009-06-10 07:51:00,67.396,67.402,67.373,67.38,120630000.0
2009-06-10 07:52:00,67.38,67.391,67.374,67.379,104680000.0
2009-06-10 07:53:00,67.379,67.385,67.37,67.385,79190000.0
2009-06-10 07:54:00,67.381,67.389,67.356,67.375,79010000.0
2009-06-10 07:55:00,67.366,67.372,67.351,67.372,43670000.0
2009-06-10 07:56:00,67.379,67.404,67.375,67.404,26750000.0
2009-06-10 07:57:00,67.412,67.423,67.401,67.401,54500000.0
2009-06-10 07:58:00,67.415,67.416,67.401,67.416,31060000.0
2009-06-10 07:59:00,67.419,67.434,67.411,67.411,29790000.0
2009-06-10 08:00:00,67.434,67.44,67.407,67.432,41370000.0
2009-06-10 08:01:00,67.44,67.445,67.431,67.439,68030000.0
2009-06-10 08:02:00,67.437,67.444,67.432,67.432,101960000.0
2009-06-10 08:03:00,67.45,67.45,67.407,67.407,72010000.0
2009-06-10 08:04:00,67.414,67.419,67.394,67.401,67020000.0
2009-06-10 08:05:00,67.389,67.401,67.383,67.396,74880000.0
2009-06-10 08:06:00,67.394,67.397,67.363,67.384,124130000.0
2009-06-10 08:07:00,67.377,67.377,67.346,67.349,139970000.0
2009-06-10 08:08:00,67.36,67.395,67.355,67.385,119990000.0
2009-06-10 08:09:00,67.402,67.402,67.37,67.371,109520000.0
2009-06-10 08:10:00,67.368,67.382,67.355,67.369,57560000.0
2009-06-10 08:11:00,67.379,67.38,67.353,67.353,90190000.0
2009-06-10 08:12:00,67.366,67.371,67.346,67.359,75030000.0
2009-06-10 08:13:00,67.369,67.385,67.363,67.385,70270000.0
2009-06-10 08:14:00,67.375,67.39,67.362,67.386,74710000.0
2009-06-10 08:15:00,67.382,67.4,67.377,67.395,62250000.0
2009-06-10 08:16:00,67.384,67.398,67.377,67.385,57230000.0
2009-06-10 08:17:00,67.388,67.394,67.38,67.382,54150000.0
2009-06-10 08:18:00,67.392,67.404,67.386,67.404,111200000.0
2009-06-10 08:19:00,67.398,67.409,67.392,67.396,91720000.0
2009-06-10 08:20:00,67.391,67.395,67.365,67.395,110530000.0
2009-06-10 08:21:00,67.414,67.414,67.385,67.393,79670000.0
2009-06-10 08:22:00,67.39,67.423,67.386,67.423,65150000.0
2009-06-10 08:23:00,67.426,67.439,67.413,67.435,66980000.0
2009-06-10 08:24:00,67.453,67.453,67.43,67.43,57090000.0
2009-06-10 08:25:00,67.435,67.435,67.414,67.425,56630000.0
2009-06-10 08:26:00,67.415,67.425,67.402,67.425,89930000.0
2009-06-10 08:27:00,67.438,67.444,67.421,67.421,69710000.0
2009-06-10 08:28:00,67.422,67.422,67.401,67.415,68510000.0
2009-06-10 08:29:00,67.407,67.411,67.395,67.399,64070000.0
2009-06-10 08:30:00,67.4,67.402,67.39,67.4,13910000.0
2009-06-10 08:31:00,67.391,67.404,67.391,67.4,68620000.0
2009-06-10 08:32:00,67.398,67.414,67.393,67.407,66680000.0
2009-06-10 08:33:00,67.415,67.432,67.406,67.419,61540000.0
2009-06-10 08:34:00,67.421,67.444,67.421,67.431,8470000.0
2009-06-10 08:35:00,67.437,67.437,67.413,67.419,53980000.0
2009-06-10 08:36:00,67.43,67.454,67.425,67.454,94890000.0
2009-06-10 08:37:00,67.458,67.461,67.444,67.448,143560000.0
2009-06-10 08:38:00,67.461,67.482,67.456,67.478,52070000.0
2009-06-10 08:39:00,67.481,67.512,67.473,67.503,112870000.0
2009-06-10 08:40:00,67.496,67.52,67.477,67.484,109120000.0
2009-06-10 08:41:00,67.479,67.502,67.475,67.487,74890000.0
2009-06-10 08:42:00,67.501,67.501,67.465,67.467,75390000.0
2009-06-10 08:43:00,67.464,67.466,67.436,67.45,42120000.0
2009-06-10 08:44:00,67.464,67.498,67.464,67.47,26350000.0
2009-06-10 08:45:00,67.476,67.488,67.446,67.474,53400000.0
2009-06-10 08:46:00,67.474,67.474,67.431,67.441,23170000.0
2009-06-10 08:47:00,67.446,67.446,67.424,67.44,30480000.0
2009-06-10 08:48:00,67.449,67.453,67.434,67.44,39160000.0
2009-06-10 08:49:00,67.452,67.452,67.423,67.423,64910000.0
2009-06-10 08:50:00,67.421,67.428,67.394,67.402,97950000.0
2009-06-10 08:51:00,67.399,67.403,67.356,67.386,72060000.0
2009-06-10 08:52:00,67.369,67.407,67.366,67.399,68360000.0
2009-06-10 08:53:00,67.406,67.409,67.386,67.398,80990000.0
2009-06-10 08:54:00,67.414,67.414,67.379,67.404,141220000.0
2009-06-10 08:55:00,67.402,67.432,67.402,67.432,141930000.0
2009-06-10 08:56:00,67.414,67.414,67.358,67.359,129220000.0
2009-06-10 08:57:00,67.372,67.385,67.33,67.332,116030000.0
2009-06-10 08:58:00,67.333,67.343,67.261,67.327,52170000.0
2009-06-10 08:59:00,67.328,67.371,67.328,67.35,91780000.0
2009-06-10 09:00:00,67.364,67.364,67.314,67.345,78500000.0
2009-06-10 09:01:00,67.342,67.353,67.337,67.353,69310000.0
2009-06-10 09:02:00,67.345,67.351,67.322,67.341,76650000.0
2009-06-10 09:03:00,67.358,67.359,67.33,67.354,58390000.0
2009-06-10 09:04:00,67.364,67.385,67.344,67.385,55160000.0
2009-06-10 09:05:00,67.376,67.38,67.353,67.358,51380000.0
2009-06-10 09:06:00,67.373,67.389,67.356,67.387,98850000.0
2009-06-10 09:07:00,67.375,67.446,67.375,67.407,92950000.0
2009-06-10 09:08:00,67.415,67.423,67.394,67.394,113280000.0
2009-06-10 09:09:00,67.404,67.404,67.372,67.397,78740000.0
2009-06-10 09:10:00,67.396,67.396,67.367,67.371,63850000.0
2009-06-10 09:11:00,67.361,67.373,67.355,67.373,65220000.0
2009-06-10 09:12:00,67.382,67.382,67.352,67.359,60900000.0
2009-06-10 09:13:00,67.377,67.388,67.366,67.386,52310000.0
2009-06-10 09:14:00,67.387,67.393,67.373,67.373,98140000.0
2009-06-10 09:15:00,67.384,67.388,67.355,67.379,72090000.0
2009-06-10 09:16:00,67.366,67.378,67.343,67.343,71180000.0
2009-06-10 09:17:00,67.348,67.353,67.343,67.353,66590000.0
2009-06-10 09:18:00,67.362,67.362,67.336,67.339,14500000.0
2009-06-10 09:19:00,67.317,67.357,67.317,67.342,103820000.0
2009-06-10 09:20:00,67.358,67.401,67.358,67.396,89710000.0
2009-06-10 09:21:00,67.397,67.419,67.386,67.39,60380000.0
2009-06-10 09:22:00,67.353,67.387,67.346,67.374,51570000.0
2009-06-10 09:23:00,67.372,67.374,67.352,67.374,78250000.0
2009-06-10 09:24:00,67.386,67.386,67.364,67.379,64220000.0
2009-06-10 09:25:00,67.35,67.369,67.334,67.334,88590000.0
2009-06-10 09:26:00,67.337,67.352,67.323,67.323,51170000.0
2009-06-10 09:27:00,67.343,67.365,67.337,67.359,45630000.0
2009-06-10 09:28:00,67.361,67.361,67.335,67.339,99300000.0
2009-06-10 09:29:00,67.352,67.364,67.328,67.364,86180000.0
2009-06-10 09:30:00,67.372,67.372,67.347,67.358,68400000.0
2009-06-10 09:31:00,67.349,67.363,67.342,67.346,55440000.0
2009-06-10 09:32:00,67.355,67.36,67.336,67.36,44410000.0
2009-06-10 09:33:00,67.375,67.375,67.355,67.366,62110000.0
2009-06-10 09:34:00,67.358,67.379,67.354,67.36,112050000.0
2009-06-10 09:35:00,67.375,67.375,67.363,67.372,99430000.0
2009-06-10 09:36:00,67.386,67.397,67.365,67.388,98640000.0
2009-06-10 09:37:00,67.385,67.402,67.376,67.388,90130000.0
2009-06-10 09:38:00,67.401,67.432,67.396,67.42,96650000.0
2009-06-10 09:39:00,67.424,67.424,67.394,67.41,46220000.0
2009-06-10 09:40:00,67.416,67.422,67.4,67.408,90690000.0
2009-06-10 09:41:00,67.42,67.426,67.406,67.426,60910000.0
2009-06-10 09:42:00,67.434,67.434,67.406,67.412,59040000.0
2009-06-10 09:43:00,67.417,67.417,67.399,67.399,46610000.0
2009-06-10 09:44:00,67.405,67.423,67.393,67.411,88810000.0
2009-06-10 09:45:00,67.414,67.422,67.396,67.402,110520000.0
2009-06-10 09:46:00,67.389,67.418,67.388,67.405,141020000.0
2009-06-10 09:47:00,67.4,67.41,67.384,67.398,78810000.0
2009-06-10 09:48:00,67.402,67.425,67.388,67.411,81910000.0
2009-06-10 09:49:00,67.42,67.442,67.415,67.438,104110000.0
2009-06-10 09:50:00,67.432,67.474,67.426,67.463,95590000.0
2009-06-10 09:51:00,67.453,67.48,67.429,67.429,124420000.0
2009-06-10 09:52:00,67.439,67.469,67.425,67.456,78170000.0
2009-06-10 09:53:00,67.45,67.471,67.446,67.471,70580000.0
2009-06-10 09:54:00,67.482,67.497,67.443,67.497,58480000.0
2009-06-10 09:55:00,67.488,67.51,67.488,67.495,111020000.0
2009-06-10 09:56:00,67.507,67.508,67.472,67.49,175050000.0
2009-06-10 09:57:00,67.506,67.507,67.466,67.507,106420000.0
2009-06-10 09:58:00,67.503,67.503,67.481,67.496,80650000.0
2009-06-10 09:59:00,67.469,67.492,67.463,67.49,86160000.0
2009-06-10 10:00:00,67.5,67.512,67.473,67.482,94790000.0
2009-06-10 10:01:00,67.492,67.496,67.436,67.436,80140000.0
2009-06-10 10:02:00,67.441,67.47,67.441,67.466,115990000.0
2009-06-10 10:03:00,67.476,67.476,67.428,67.435,133740000.0
2009-06-10 10:04:00,67.432,67.472,67.413,67.46,90330000.0
2009-06-10 10:05:00,67.47,67.476,67.444,67.444,128860000.0
2009-06-10 10:06:00,67.464,67.468,67.435,67.435,104920000.0
2009-06-10 10:07:00,67.441,67.455,67.43,67.448,97630000.0
2009-06-10 10:08:00,67.44,67.459,67.43,67.446,55680000.0
2009-06-10 10:09:00,67.479,67.479,67.436,67.441,53810000.0
2009-06-10 10:10:00,67.463,67.465,67.434,67.457,102910000.0
2009-06-10 10:11:00,67.441,67.462,67.436,67.451,75310000.0
2009-06-10 10:12:00,67.451,67.459,67.426,67.444,92020000.0
2009-06-10 10:13:00,67.435,67.45,67.418,67.432,73870000.0
2009-06-10 10:14:00,67.43,67.453,67.43,67.446,80190000.0
2009-06-10 10:15:00,67.448,67.468,67.437,67.447,88540000.0
2009-06-10 10:16:00,67.465,67.475,67.439,67.454,91880000.0
2009-06-10 10:17:00,67.466,67.466,67.451,67.463,82270000.0
2009-06-10 10:18:00,67.479,67.488,67.451,67.487,87790000.0
2009-06-10 10:19:00,67.484,67.496,67.465,67.47,62980000.0
2009-06-10 10:20:00,67.481,67.481,67.434,67.434,101520000.0
2009-06-10 10:21:00,67.461,67.461,67.426,67.444,85930000.0
2009-06-10 10:22:00,67.45,67.45,67.397,67.397,98010000.0
2009-06-10 10:23:00,67.416,67.424,67.386,67.415,55650000.0
2009-06-10 10:24:00,67.412,67.423,67.389,67.417,27640000.0
2009-06-10 10:25:00,67.426,67.433,67.388,67.433,88920000.0
2009-06-10 10:26:00,67.442,67.442,67.418,67.43,74410000.0
2009-06-10 10:27:00,67.456,67.473,67.434,67.45,75480000.0
2009-06-10 10:28:00,67.447,67.458,67.436,67.442,89720000.0
2009-06-10 10:29:00,67.454,67.495,67.454,67.475,112040000.0
2009-06-10 10:30:00,67.463,67.463,67.432,67.432,55690000.0
2009-06-10 10:31:00,67.443,67.474,67.439,67.456,96310000.0
2009-06-10 10:32:00,67.456,67.464,67.422,67.422,61190000.0
2009-06-10 10:33:00,67.452,67.452,67.423,67.436,100740000.0
2009-06-10 10:34:00,67.424,67.441,67.413,67.434,93660000.0
2009-06-10 10:35:00,67.443,67.443,67.409,67.426,78300000.0
2009-06-10 10:36:00,67.423,67.445,67.414,67.427,64440000.0
2009-06-10 10:37:00,67.41,67.43,67.404,67.409,47550000.0
2009-06-10 10:38:00,67.428,67.444,67.403,67.431,114740000.0
2009-06-10 10:39:00,67.422,67.422,67.406,67.406,104360000.0
2009-06-10 10:40:00,67.413,67.424,67.399,67.41,101520000.0
2009-06-10 10:41:00,67.428,67.445,67.421,67.436,117700000.0
2009-06-10 10:42:00,67.455,67.496,67.443,67.46,131950000.0
2009-06-10 10:43:00,67.45,67.491,67.45,67.483,85780000.0
2009-06-10 10:44:00,67.487,67.525,67.487,67.525,100200000.0
2009-06-10 10:45:00,67.528,67.534,67.504,67.514,84940000.0
2009-06-10 10:46:00,67.522,67.522,67.485,67.513,62320000.0
2009-06-10 10:47:00,67.528,67.532,67.504,67.532,76280000.0
2009-06-10 10:48:00,67.544,67.55,67.513,67.525,103320000.0
2009-06-10 10:49:00,67.521,67.528,67.495,67.502,63610000.0
2009-06-10 10:50:00,67.525,67.525,67.498,67.515,77280000.0
2009-06-10 10:51:00,67.518,67.542,67.5,67.542,85790000.0
2009-06-10 10:52:00,67.539,67.564,67.522,67.532,61040000.0
2009-06-10 10:53:00,67.527,67.539,67.512,67.512,113370000.0
2009-06-10 10:54:00,67.547,67.563,67.525,67.547,65680000.0
2009-06-10 10:55:00,67.552,67.558,67.535,67.547,65570000.0
2009-06-10 10:56:00,67.538,67.552,67.525,67.531,104600000.0
2009-06-10 10:57:00,67.543,67.543,67.512,67.521,104590000.0
2009-06-10 10:58:00,67.513,67.533,67.513,67.518,85500000.0
2009-06-10 10:59:00,67.534,67.569,67.517,67.569,64380000.0
2009-06-10 11:00:00,67.574,67.604,67.546,67.574,46700000.0
2009-06-10 11:01:00,67.591,67.591,67.558,67.577,101510000.0
2009-06-10 11:02:00,67.574,67.574,67.545,67.545,62170000.0
2009-06-10 11:03:00,67.567,67.579,67.539,67.573,88450000.0
2009-06-10 11:04:00,67.566,67.577,67.555,67.577,96530000.0
2009-06-10 11:05:00,67.557,67.641,67.557,67.641,113950000.0
2009-06-10 11:06:00,67.654,67.667,67.631,67.657,41350000.0
2009-06-10 11:07:00,67.643,67.672,67.637,67.658,53830000.0
2009-06-10 11:08:00,67.639,67.665,67.63,67.662,105850000.0
2009-06-10 11:09:00,67.658,67.658,67.627,67.645,130920000.0
2009-06-10 11:10:00,67.655,67.655,67.616,67.653,101560000.0
2009-06-10 11:11:00,67.646,67.672,67.628,67.648,90660000.0
2009-06-10 11:12:00,67.659,67.671,67.635,67.654,83610000.0
2009-06-10 11:13:00,67.643,67.676,67.638,67.676,82070000.0
2009-06-10 11:14:00,67.671,67.671,67.61,67.638,112780000.0
2009-06-10 11:15:00,67.632,67.678,67.609,67.656,79400000.0
2009-06-10 11:16:00,67.68,67.731,67.66,67.731,60160000.0
2009-06-10 11:17:00,67.733,67.747,67.688,67.708,25760000.0
2009-06-10 11:18:00,67.701,67.723,67.685,67.723,58490000.0
2009-06-10 11:19:00,67.718,67.721,67.689,67.708,85510000.0
2009-06-10 11:20:00,67.68,67.699,67.666,67.672,69330000.0
2009-06-10 11:21:00,67.7,67.71,67.673,67.69,67770000.0
2009-06-10 11:22:00,67.71,67.733,67.696,67.733,94450000.0
2009-06-10 11:23:00,67.721,67.749,67.718,67.729,59880000.0
2009-06-10 11:24:00,67.733,67.759,67.724,67.745,68720000.0
2009-06-10 11:25:00,67.733,67.733,67.711,67.718,81630000.0
2009-06-10 11:26:00,67.711,67.731,67.688,67.725,64370000.0
2009-06-10 11:27:00,67.731,67.731,67.68,67.684,81000000.0
2009-06-10 11:28:00,67.712,67.729,67.689,67.717,64950000.0
2009-06-10 11:29:00,67.719,67.764,67.705,67.731,31500000.0
2009-06-10 11:30:00,67.754,67.754,67.71,67.71,73550000.0
2009-06-10 11:31:00,67.693,67.713,67.631,67.651,59110000.0
2009-06-10 11:32:00,67.672,67.672,67.635,67.645,83940000.0
2009-06-10 11:33:00,67.663,67.68,67.62,67.638,29200000.0
2009-06-10 11:34:00,67.64,67.68,67.615,67.653,84390000.0
2009-06-10 11:35:00,67.635,67.664,67.574,67.633,112820000.0
2009-06-10 11:36:00,67.67,67.67,67.623,67.648,109890000.0
2009-06-10 11:37:00,67.645,67.679,67.645,67.674,48720000.0
2009-06-10 11:38:00,67.675,67.705,67.657,67.662,97700000.0
2009-06-10 11:39:00,67.701,67.708,67.647,67.668,84080000.0
2009-06-10 11:40:00,67.662,67.682,67.652,67.666,85800000.0
2009-06-10 11:41:00,67.667,67.679,67.651,67.667,31310000.0
2009-06-10 11:42:00,67.691,67.691,67.646,67.653,40460000.0
2009-06-10 11:43:00,67.64,67.676,67.636,67.657,41230000.0
2009-06-10 11:44:00,67.659,67.659,67.636,67.638,10530000.0
2009-06-10 11:45:00,67.655,67.655,67.632,67.643,50600000.0
2009-06-10 11:46:00,67.646,67.653,67.624,67.624,44230000.0
2009-06-10 11:47:00,67.635,67.672,67.635,67.664,40300000.0
2009-06-10 11:48:00,67.673,67.673,67.636,67.645,120310000.0
2009-06-10 11:49:00,67.635,67.683,67.635,67.668,57710000.0
2009-06-10 11:50:00,67.664,67.672,67.647,67.672,43790000.0
2009-06-10 11:51:00,67.664,67.664,67.621,67.631,49550000.0
2009-06-10 11:52:00,67.605,67.647,67.605,67.635,42850000.0
2009-06-10 11:53:00,67.633,67.681,67.622,67.681,71930000.0
2009-06-10 11:54:00,67.674,67.682,67.624,67.65,85560000.0
2009-06-10 11:55:00,67.624,67.638,67.586,67.595,105370000.0
2009-06-10 11:56:00,67.616,67.634,67.578,67.604,134250000.0
2009-06-10 11:57:00,67.61,67.633,67.563,67.563,46930000.0
2009-06-10 11:58:00,67.569,67.607,67.565,67.598,52870000.0
2009-06-10 11:59:00,67.552,67.587,67.537,67.562,36960000.0
2009-06-10 12:00:00,67.591,67.601,67.559,67.601,36480000.0
2009-06-10 12:01:00,67.57,67.599,67.567,67.579,36510000.0
2009-06-10 12:02:00,67.58,67.603,67.574,67.603,19390000.0
2009-06-10 12:03:00,67.595,67.607,67.578,67.607,20110000.0
2009-06-10 12:04:00,67.622,67.622,67.582,67.617,64310000.0
2009-06-10 12:05:00,67.615,67.635,67.585,67.635,35750000.0
2009-06-10 12:06:00,67.655,67.657,67.614,67.643,63490000.0
2009-06-10 12:07:00,67.638,67.667,67.62,67.663,31740000.0
2009-06-10 12:08:00,67.689,67.703,67.659,67.695,63210000.0
2009-06-10 12:09:00,67.685,67.685,67.626,67.662,48310000.0
2009-06-10 12:10:00,67.66,67.686,67.621,67.639,71820000.0
2009-06-10 12:11:00,67.632,67.663,67.608,67.654,76580000.0
2009-06-10 12:12:00,67.683,67.686,67.639,67.656,42350000.0
2009-06-10 12:13:00,67.642,67.652,67.626,67.652,32970000.0
2009-06-10 12:14:00,67.643,67.643,67.638,67.638,18400000.0
2009-06-10 12:15:00,67.64,67.644,67.582,67.61,37820000.0
2009-06-10 12:16:00,67.593,67.616,67.552,67.578,82630000.0
2009-06-10 12:17:00,67.551,67.565,67.518,67.558,52090000.0
2009-06-10 12:18:00,67.562,67.572,67.515,67.572,38730000.0
2009-06-10 12:19:00,67.573,67.583,67.537,67.583,102230000.0
2009-06-10 12:20:00,67.586,67.6,67.547,67.566,76850000.0
2009-06-10 12:21:00,67.586,67.604,67.534,67.567,44180000.0
2009-06-10 12:22:00,67.549,67.584,67.542,67.558,42520000.0
2009-06-10 12:23:00,67.597,67.597,67.532,67.569,38720000.0
2009-06-10 12:24:00,67.552,67.573,67.546,67.573,88930000.0
2009-06-10 12:25:00,67.55,67.584,67.548,67.567,93710000.0
2009-06-10 12:26:00,67.585,67.599,67.548,67.589,66870000.0
2009-06-10 12:27:00,67.6,67.6,67.528,67.56,64400000.0
2009-06-10 12:28:00,67.563,67.563,67.526,67.529,58830000.0
2009-06-10 12:29:00,67.521,67.542,67.497,67.526,97020000.0
2009-06-10 12:30:00,67.543,67.548,67.517,67.542,60010000.0
2009-06-10 12:31:00,67.543,67.543,67.49,67.51,74350000.0
2009-06-10 12:32:00,67.499,67.511,67.476,67.511,67330000.0
2009-06-10 12:33:00,67.528,67.563,67.515,67.563,126940000.0
2009-06-10 12:34:00,67.546,67.598,67.546,67.593,100320000.0
2009-06-10 12:35:00,67.588,67.591,67.564,67.586,82750000.0
2009-06-10 12:36:00,67.581,67.589,67.521,67.547,95230000.0
2009-06-10 12:37:00,67.55,67.557,67.532,67.539,78690000.0
2009-06-10 12:38:00,67.542,67.542,67.512,67.54,72980000.0
2009-06-10 12:39:00,67.538,67.553,67.509,67.528,100690000.0
2009-06-10 12:40:00,67.531,67.543,67.509,67.533,58990000.0
2009-06-10 12:41:00,67.521,67.527,67.519,67.527,96190000.0
2009-06-10 12:42:00,67.553,67.553,67.521,67.537,65870000.0
2009-06-10 12:43:00,67.538,67.542,67.526,67.531,97450000.0
2009-06-10 12:44:00,67.513,67.536,67.513,67.527,63610000.0
2009-06-10 12:45:00,67.533,67.533,67.512,67.512,59220000.0
2009-06-10 12:46:00,67.535,67.54,67.517,67.53,90260000.0
2009-06-10 12:47:00,67.539,67.564,67.525,67.557,74960000.0
2009-06-10 12:48:00,67.567,67.59,67.547,67.59,98780000.0
2009-06-10 12:49:00,67.581,67.614,67.565,67.585,81950000.0
2009-06-10 12:50:00,67.592,67.592,67.564,67.572,109970000.0
2009-06-10 12:51:00,67.568,67.591,67.557,67.584,99280000.0
2009-06-10 12:52:00,67.58,67.602,67.577,67.588,70160000.0
2009-06-10 12:53:00,67.584,67.584,67.557,67.577,78540000.0
2009-06-10 12:54:00,67.577,67.586,67.572,67.575,101170000.0
2009-06-10 12:55:00,67.569,67.582,67.562,67.562,79580000.0
2009-06-10 12:56:00,67.569,67.579,67.565,67.576,25350000.0
2009-06-10 12:57:00,67.584,67.591,67.569,67.587,52250000.0
2009-06-10 12:58:00,67.592,67.601,67.582,67.582,63120000.0
2009-06-10 12:59:00,67.6,67.613,67.584,67.613,66900000.0
2009-06-10 13:00:00,67.612,67.618,67.576,67.611,97660000.0
2009-06-10 13:01:00,67.621,67.649,67.604,67.618,116290000.0
2009-06-10 13:02:00,67.615,67.65,67.613,67.613,45600000.0
2009-06-10 13:03:00,67.62,67.641,67.614,67.641,63720000.0
2009-06-10 13:04:00,67.642,67.642,67.603,67.612,61630000.0
2009-06-10 13:05:00,67.626,67.633,67.615,67.62,98380000.0
2009-06-10 13:06:00,67.644,67.644,67.6,67.619,39960000.0
2009-06-10 13:07:00,67.614,67.615,67.588,67.615,70890000.0
2009-06-10 13:08:00,67.609,67.621,67.589,67.597,36690000.0
2009-06-10 13:09:00,67.605,67.616,67.581,67.581,69600000.0
2009-06-10 13:10:00,67.602,67.619,67.574,67.617,77010000.0
2009-06-10 13:11:00,67.606,67.608,67.594,67.604,44190000.0
2009-06-10 13:12:00,67.602,67.603,67.583,67.603,44790000.0
2009-06-10 13:13:00,67.583,67.612,67.583,67.589,66130000.0
2009-06-10 13:14:00,67.581,67.608,67.577,67.579,42680000.0
2009-06-10 13:15:00,67.59,67.59,67.564,67.587,46780000.0
2009-06-10 13:16:00,67.593,67.593,67.576,67.587,78640000.0
2009-06-10 13:17:00,67.569,67.584,67.562,67.579,98110000.0
2009-06-10 13:18:00,67.589,67.593,67.567,67.585,151590000.0
2009-06-10 13:19:00,67.582,67.615,67.571,67.615,62500000.0
2009-06-10 13:20:00,67.618,67.634,67.6,67.634,82540000.0
2009-06-10 13:21:00,67.633,67.633,67.581,67.583,31980000.0
2009-06-10 13:22:00,67.566,67.58,67.545,67.556,42160000.0
2009-06-10 13:23:00,67.534,67.585,67.529,67.582,46720000.0
2009-06-10 13:24:00,67.591,67.614,67.57,67.613,120980000.0
2009-06-10 13:25:00,67.626,67.629,67.603,67.616,87720000.0
2009-06-10 13:26:00,67.606,67.622,67.592,67.622,39880000.0
2009-06-10 13:27:00,67.634,67.678,67.631,67.673,38980000.0
2009-06-10 13:28:00,67.69,67.69,67.637,67.637,10750000.0
2009-06-10 13:29:00,67.646,67.671,67.63,67.657,57180000.0
2009-06-10 13:30:00,67.663,67.671,67.627,67.64,46630000.0
2009-06-10 13:31:00,67.635,67.635,67.615,67.633,86240000.0
2009-06-10 13:32:00,67.614,67.648,67.614,67.636,150860000.0
2009-06-10 13:33:00,67.643,67.643,67.595,67.595,48870000.0
2009-06-10 13:34:00,67.597,67.608,67.578,67.588,117340000.0
2009-06-10 13:35:00,67.602,67.611,67.574,67.574,103160000.0
2009-06-10 13:36:00,67.604,67.609,67.59,67.606,79650000.0
2009-06-10 13:37:00,67.589,67.601,67.575,67.576,69050000.0
2009-06-10 13:38:00,67.586,67.603,67.582,67.603,41230000.0
2009-06-10 13:39:00,67.592,67.605,67.569,67.58,26760000.0
2009-06-10 13:40:00,67.571,67.592,67.547,67.585,49150000.0
2009-06-10 13:41:00,67.584,67.584,67.563,67.581,30150000.0
2009-06-10 13:42:00,67.585,67.585,67.556,67.575,28450000.0
2009-06-10 13:43:00,67.585,67.596,67.55,67.585,40070000.0
2009-06-10 13:44:00,67.579,67.603,67.572,67.593,63360000.0
2009-06-10 13:45:00,67.602,67.619,67.591,67.606,100710000.0
2009-06-10 13:46:00,67.616,67.637,67.586,67.635,71400000.0
2009-06-10 13:47:00,67.624,67.636,67.599,67.603,67590000.0
2009-06-10 13:48:00,67.622,67.641,67.599,67.641,81760000.0
2009-06-10 13:49:00,67.636,67.641,67.589,67.589,129620000.0
2009-06-10 13:50:00,67.578,67.602,67.572,67.572,135530000.0
2009-06-10 13:51:00,67.594,67.611,67.576,67.594,126380000.0
2009-06-10 13:52:00,67.601,67.612,67.585,67.612,117060000.0
2009-06-10 13:53:00,67.616,67.63,67.598,67.6,55690000.0
2009-06-10 13:54:00,67.613,67.613,67.584,67.613,88780000.0
2009-06-10 13:55:00,67.612,67.632,67.612,67.628,76770000.0
2009-06-10 13:56:00,67.64,67.643,67.615,67.629,64920000.0
2009-06-10 13:57:00,67.632,67.632,67.604,67.618,78860000.0
2009-06-10 13:58:00,67.633,67.661,67.624,67.63,60720000.0
2009-06-10 13:59:00,67.633,67.636,67.598,67.603,61150000.0
2009-06-10 14:00:00,67.625,67.625,67.589,67.612,53600000.0
2009-06-10 14:01:00,67.606,67.635,67.599,67.633,108870000.0
2009-06-10 14:02:00,67.628,67.631,67.613,67.631,88070000.0
2009-06-10 14:03:00,67.645,67.648,67.616,67.627,110850000.0
2009-06-10 14:04:00,67.603,67.63,67.596,67.599,81710000.0
2009-06-10 14:05:00,67.594,67.623,67.594,67.608,68040000.0
2009-06-10 14:06:00,67.609,67.609,67.579,67.594,63830000.0
2009-06-10 14:07:00,67.595,67.599,67.576,67.583,60810000.0
2009-06-10 14:08:00,67.593,67.601,67.583,67.597,51750000.0
2009-06-10 14:09:00,67.605,67.605,67.584,67.596,89590000.0
2009-06-10 14:10:00,67.597,67.601,67.577,67.579,64620000.0
2009-06-10 14:11:00,67.556,67.57,67.544,67.558,73520000.0
2009-06-10 14:12:00,67.56,67.56,67.526,67.539,67270000.0
2009-06-10 14:13:00,67.525,67.533,67.508,67.513,12790000.0
2009-06-10 14:14:00,67.5,67.535,67.5,67.503,53580000.0
2009-06-10 14:15:00,67.524,67.539,67.505,67.521,62230000.0
2009-06-10 14:16:00,67.525,67.525,67.496,67.516,68370000.0
2009-06-10 14:17:00,67.509,67.53,67.493,67.525,90960000.0
2009-06-10 14:18:00,67.528,67.53,67.513,67.53,118390000.0
2009-06-10 14:19:00,67.527,67.529,67.502,67.502,35770000.0
2009-06-10 14:20:00,67.518,67.536,67.506,67.531,58770000.0
2009-06-10 14:21:00,67.537,67.547,67.527,67.538,67060000.0
2009-06-10 14:22:00,67.545,67.562,67.525,67.549,101230000.0
2009-06-10 14:23:00,67.541,67.562,67.535,67.557,43080000.0
2009-06-10 14:24:00,67.569,67.592,67.549,67.582,68360000.0
2009-06-10 14:25:00,67.577,67.593,67.566,67.57,38500000.0
2009-06-10 14:26:00,67.576,67.594,67.569,67.581,71470000.0
2009-06-10 14:27:00,67.591,67.591,67.559,67.559,79630000.0
2009-06-10 14:28:00,67.551,67.608,67.547,67.603,37050000.0
2009-06-10 14:29:00,67.582,67.6,67.54,67.54,46850000.0
2009-06-10 14:30:00,67.562,67.587,67.483,67.587,58150000.0
2009-06-10 14:31:00,67.588,67.618,67.569,67.581,40120000.0
2009-06-10 14:32:00,67.567,67.571,67.519,67.537,42710000.0
2009-06-10 14:33:00,67.541,67.541,67.494,67.518,81280000.0
2009-06-10 14:34:00,67.49,67.509,67.467,67.496,95040000.0
2009-06-10 14:35:00,67.498,67.519,67.489,67.509,146290000.0
2009-06-10 14:36:00,67.524,67.546,67.508,67.512,65490000.0
2009-06-10 14:37:00,67.508,67.534,67.504,67.534,84040000.0
2009-06-10 14:38:00,67.531,67.542,67.479,67.501,27630000.0
2009-06-10 14:39:00,67.501,67.504,67.477,67.504,41960000.0
2009-06-10 14:40:00,67.493,67.513,67.487,67.505,44560000.0
2009-06-10 14:41:00,67.5,67.513,67.493,67.509,115120000.0
2009-06-10 14:42:00,67.529,67.542,67.516,67.542,86890000.0
2009-06-10 14:43:00,67.541,67.541,67.517,67.534,34430000.0
2009-06-10 14:44:00,67.539,67.553,67.525,67.536,41180000.0
2009-06-10 14:45:00,67.551,67.551,67.538,67.539,13240000.0
2009-06-10 14:46:00,67.543,67.548,67.465,67.465,62060000.0
2009-06-10 14:47:00,67.487,67.5,67.467,67.497,52510000.0
2009-06-10 14:48:00,67.511,67.531,67.497,67.525,82780000.0
2009-06-10 14:49:00,67.506,67.549,67.506,67.536,147110000.0
2009-06-10 14:50:00,67.547,67.562,67.542,67.548,53850000.0
2009-06-10 14:51:00,67.562,67.562,67.533,67.548,110940000.0
2009-06-10 14:52:00,67.541,67.557,67.541,67.557,106810000.0
2009-06-10 14:53:00,67.552,67.552,67.525,67.546,81510000.0
2009-06-10 14:54:00,67.544,67.544,67.518,67.523,72180000.0
2009-06-10 14:55:00,67.543,67.543,67.511,67.534,41410000.0
2009-06-10 14:56:00,67.535,67.539,67.52,67.536,25150000.0
2009-06-10 14:57:00,67.555,67.555,67.509,67.511,50810000.0
2009-06-10 14:58:00,67.538,67.543,67.506,67.529,30170000.0
2009-06-10 14:59:00,67.534,67.553,67.515,67.553,27450000.0
2009-06-10 15:00:00,67.546,67.577,67.518,67.525,40070000.0
2009-06-10 15:01:00,67.533,67.585,67.526,67.553,76310000.0
2009-06-10 15:02:00,67.527,67.538,67.507,67.521,100750000.0
2009-06-10 15:03:00,67.515,67.537,67.49,67.515,71720000.0
2009-06-10 15:04:00,67.518,67.534,67.51,67.534,65280000.0
2009-06-10 15:05:00,67.532,67.542,67.524,67.542,82030000.0
2009-06-10 15:06:00,67.541,67.541,67.475,67.515,137460000.0
2009-06-10 15:07:00,67.508,67.513,67.49,67.513,143450000.0
2009-06-10 15:08:00,67.501,67.508,67.463,67.5,131770000.0
2009-06-10 15:09:00,67.512,67.512,67.483,67.495,105360000.0
2009-06-10 15:10:00,67.498,67.511,67.485,67.505,57810000.0
2009-06-10 15:11:00,67.519,67.527,67.492,67.509,80740000.0
2009-06-10 15:12:00,67.543,67.578,67.529,67.576,79680000.0
2009-06-10 15:13:00,67.575,67.575,67.527,67.546,71990000.0
2009-06-10 15:14:00,67.538,67.57,67.522,67.556,88480000.0
2009-06-10 15:15:00,67.566,67.57,67.537,67.556,66630000.0
2009-06-10 15:16:00,67.547,67.558,67.536,67.556,56990000.0
2009-06-10 15:17:00,67.54,67.558,67.537,67.557,55590000.0
2009-06-10 15:18:00,67.563,67.563,67.516,67.524,110240000.0
2009-06-10 15:19:00,67.531,67.537,67.51,67.532,88770000.0
2009-06-10 15:20:00,67.546,67.554,67.534,67.541,117060000.0
2009-06-10 15:21:00,67.545,67.551,67.516,67.53,71470000.0
2009-06-10 15:22:00,67.517,67.53,67.501,67.501,69390000.0
2009-06-10 15:23:00,67.493,67.51,67.493,67.505,69330000.0
2009-06-10 15:24:00,67.512,67.512,67.481,67.498,63170000.0
2009-06-10 15:25:00,67.479,67.494,67.457,67.472,57400000.0
2009-06-10 15:26:00,67.454,67.454,67.432,67.44,86790000.0
2009-06-10 15:27:00,67.461,67.48,67.444,67.475,64870000.0
2009-06-10 15:28:00,67.486,67.493,67.461,67.488,61740000.0
2009-06-10 15:29:00,67.471,67.492,67.468,67.484,68920000.0
2009-06-10 15:30:00,67.492,67.492,67.466,67.47,17990000.0
2009-06-10 15:31:00,67.474,67.525,67.463,67.479,75680000.0
2009-06-10 15:32:00,67.472,67.492,67.465,67.465,103510000.0
2009-06-10 15:33:00,67.468,67.471,67.444,67.444,148450000.0
2009-06-10 15:34:00,67.458,67.486,67.447,67.472,60160000.0
2009-06-10 15:35:00,67.47,67.494,67.458,67.494,80450000.0
2009-06-10 15:36:00,67.488,67.488,67.42,67.433,32190000.0
2009-06-10 15:37:00,67.439,67.472,67.427,67.472,46510000.0
2009-06-10 15:38:00,67.485,67.498,67.467,67.471,48930000.0
2009-06-10 15:39:00,67.48,67.48,67.417,67.453,121400000.0
2009-06-10 15:40:00,67.445,67.465,67.419,67.452,85210000.0
2009-06-10 15:41:00,67.461,67.477,67.44,67.463,40570000.0
2009-06-10 15:42:00,67.467,67.479,67.439,67.458,38580000.0
2009-06-10 15:43:00,67.455,67.466,67.435,67.435,12070000.0
2009-06-10 15:44:00,67.451,67.48,67.432,67.465,54390000.0
2009-06-10 15:45:00,67.475,67.475,67.452,67.461,52130000.0
2009-06-10 15:46:00,67.463,67.492,67.458,67.46,91970000.0
2009-06-10 15:47:00,67.472,67.49,67.472,67.472,150280000.0
2009-06-10 15:48:00,67.48,67.48,67.434,67.471,54130000.0
2009-06-10 15:49:00,67.472,67.48,67.429,67.448,120450000.0
2009-06-10 15:50:00,67.43,67.454,67.425,67.439,110410000.0
2009-06-10 15:51:00,67.445,67.445,67.399,67.399,76210000.0
2009-06-10 15:52:00,67.424,67.433,67.407,67.431,75800000.0
2009-06-10 15:53:00,67.407,67.428,67.403,67.417,43400000.0
2009-06-10 15:54:00,67.44,67.44,67.404,67.417,27730000.0
2009-06-10 15:55:00,67.418,67.424,67.405,67.424,55580000.0
2009-06-10 15:56:00,67.423,67.423,67.403,67.409,31410000.0
2009-06-10 15:57:00,67.423,67.423,67.393,67.401,30580000.0
2009-06-10 15:58:00,67.416,67.428,67.394,67.4,44460000.0
2009-06-10 15:59:00,67.388,67.402,66.983,66.983,69470000.0
2009-06-10 16:00:00,67.03,67.336,67.03,67.318,99700000.0
2009-06-10 16:01:00,67.349,67.47,67.349,67.457,71820000.0
2009-06-10 16:02:00,67.449,67.478,67.437,67.437,67430000.0
2009-06-10 16:03:00,67.455,67.455,67.387,67.393,80700000.0
2009-06-10 16:04:00,67.4,67.417,67.382,67.398,127240000.0
2009-06-10 16:05:00,67.411,67.411,67.364,67.384,132900000.0
2009-06-10 16:06:00,67.41,67.41,67.367,67.374,121690000.0
2009-06-10 16:07:00,67.366,67.39,67.355,67.361,110650000.0
2009-06-10 16:08:00,67.37,67.403,67.359,67.379,56300000.0
2009-06-10 16:09:00,67.379,67.39,67.359,67.376,84560000.0
2009-06-10 16:10:00,67.368,67.387,67.343,67.375,80340000.0
2009-06-10 16:11:00,67.371,67.402,67.359,67.379,66300000.0
2009-06-10 16:12:00,67.377,67.408,67.358,67.398,78590000.0
2009-06-10 16:13:00,67.391,67.404,67.386,67.399,55490000.0
2009-06-10 16:14:00,67.371,67.393,67.367,67.378,58370000.0
2009-06-10 16:15:00,67.383,67.383,67.346,67.358,51870000.0
2009-06-10 16:16:00,67.341,67.391,67.341,67.384,106930000.0
2009-06-10 16:17:00,67.384,67.424,67.379,67.422,93560000.0
2009-06-10 16:18:00,67.417,67.433,67.414,67.427,107600000.0
2009-06-10 16:19:00,67.401,67.421,67.396,67.409,75480000.0
2009-06-10 16:20:00,67.411,67.411,67.372,67.39,65610000.0
2009-06-10 16:21:00,67.386,67.386,67.354,67.367,61780000.0
2009-06-10 16:22:00,67.364,67.4,67.352,67.4,60460000.0
2009-06-10 16:23:00,67.392,67.43,67.392,67.427,48800000.0
2009-06-10 16:24:00,67.428,67.458,67.42,67.423,92670000.0
2009-06-10 16:25:00,67.403,67.447,67.403,67.439,70970000.0
2009-06-10 16:26:00,67.411,67.448,67.411,67.429,70090000.0
2009-06-10 16:27:00,67.454,67.46,67.437,67.446,61360000.0
2009-06-10 16:28:00,67.447,67.47,67.447,67.468,7560000.0
2009-06-10 16:29:00,67.465,67.471,67.427,67.44,69410000.0
2009-06-10 16:30:00,67.422,67.433,67.397,67.414,93880000.0
2009-06-10 16:31:00,67.401,67.43,67.401,67.43,100700000.0
2009-06-10 16:32:00,67.423,67.453,67.418,67.453,76920000.0
2009-06-10 16:33:00,67.459,67.472,67.446,67.464,69190000.0
2009-06-10 16:34:00,67.455,67.456,67.442,67.456,43400000.0
2009-06-10 16:35:00,67.455,67.464,67.436,67.449,111500000.0
2009-06-10 16:36:00,67.438,67.447,67.407,67.434,99060000.0
2009-06-10 16:37:00,67.423,67.447,67.415,67.436,103100000.0
2009-06-10 16:38:00,67.442,67.452,67.425,67.449,112350000.0
2009-06-10 16:39:00,67.444,67.444,67.41,67.417,137180000.0
2009-06-10 16:40:00,67.406,67.414,67.402,67.402,78260000.0
2009-06-10 16:41:00,67.41,67.425,67.404,67.425,99940000.0
2009-06-10 16:42:00,67.428,67.428,67.42,67.425,83480000.0
2009-06-10 16:43:00,67.422,67.422,67.394,67.407,63560000.0
2009-06-10 16:44:00,67.399,67.407,67.399,67.405,70350000.0
2009-06-10 16:45:00,67.415,67.415,67.392,67.399,113340000.0
2009-06-10 16:46:00,67.389,67.389,67.331,67.365,57960000.0
2009-06-10 16:47:00,67.351,67.361,67.344,67.35,78760000.0
2009-06-10 16:48:00,67.332,67.381,67.312,67.381,82510000.0
2009-06-10 16:49:00,67.331,67.351,67.326,67.337,59670000.0
2009-06-10 16:50:00,67.35,67.391,67.348,67.369,107490000.0
2009-06-10 16:51:00,67.398,67.411,67.381,67.381,65210000.0
2009-06-10 16:52:00,67.385,67.408,67.381,67.381,64000000.0
2009-06-10 16:53:00,67.382,67.402,67.382,67.396,115220000.0
2009-06-10 16:54:00,67.405,67.405,67.393,67.399,94080000.0
2009-06-10 16:55:00,67.398,67.398,67.351,67.351,80920000.0
2009-06-10 16:56:00,67.365,67.383,67.34,67.383,73470000.0
2009-06-10 16:57:00,67.397,67.41,67.381,67.41,46060000.0
2009-06-10 16:58:00,67.406,67.414,67.398,67.414,95720000.0
2009-06-10 16:59:00,67.417,67.42,67.395,67.419,57850000.0
2009-06-10 17:00:00,67.402,67.418,67.402,67.416,92350000.0
2009-06-10 17:01:00,67.403,67.403,67.352,67.403,97970000.0
2009-06-10 17:02:00,67.41,67.41,67.364,67.404,117190000.0
2009-06-10 17:03:00,67.413,67.413,67.353,67.371,41590000.0
2009-06-10 17:04:00,67.362,67.388,67.352,67.352,52010000.0
2009-06-10 17:05:00,67.379,67.389,67.365,67.369,96360000.0
2009-06-10 17:06:00,67.392,67.398,67.356,67.392,119420000.0
2009-06-10 17:07:00,67.371,67.394,67.356,67.389,101790000.0
2009-06-10 17:08:00,67.38,67.388,67.36,67.379,105950000.0
2009-06-10 17:09:00,67.408,67.421,67.391,67.392,76850000.0
2009-06-10 17:10:00,67.391,67.401,67.375,67.386,85560000.0
2009-06-10 17:11:00,67.414,67.453,67.412,67.427,113290000.0
2009-06-10 17:12:00,67.433,67.433,67.387,67.392,79570000.0
2009-06-10 17:13:00,67.386,67.41,67.364,67.391,56450000.0
2009-06-10 17:14:00,67.391,67.405,67.367,67.403,24240000.0
2009-06-10 17:15:00,67.396,67.417,67.379,67.413,54130000.0
2009-06-10 17:16:00,67.391,67.429,67.387,67.425,84330000.0
2009-06-10 17:17:00,67.443,67.443,67.404,67.428,70410000.0
2009-06-10 17:18:00,67.47,67.479,67.447,67.477,61630000.0
2009-06-10 17:19:00,67.466,67.493,67.466,67.468,84420000.0
2009-06-10 17:20:00,67.484,67.488,67.457,67.468,55710000.0
2009-06-10 17:21:00,67.476,67.487,67.463,67.463,72320000.0
2009-06-10 17:22:00,67.471,67.486,67.463,67.485,75460000.0
2009-06-10 17:23:00,67.468,67.478,67.442,67.466,67040000.0
2009-06-10 17:24:00,67.476,67.478,67.448,67.457,80600000.0
2009-06-10 17:25:00,67.444,67.461,67.433,67.44,67380000.0
2009-06-10 17:26:00,67.449,67.458,67.432,67.432,30440000.0
2009-06-10 17:27:00,67.464,67.469,67.444,67.463,69520000.0
2009-06-10 17:28:00,67.442,67.47,67.442,67.47,56300000.0
2009-06-10 17:29:00,67.481,67.533,67.459,67.509,85960000.0
2009-06-10 17:30:00,67.529,67.539,67.507,67.519,35540000.0
2009-06-10 17:31:00,67.49,67.51,67.484,67.507,86700000.0
2009-06-10 17:32:00,67.509,67.524,67.489,67.513,116460000.0
2009-06-10 17:33:00,67.512,67.512,67.487,67.498,104670000.0
2009-06-10 17:34:00,67.502,67.502,67.472,67.479,50030000.0
2009-06-10 17:35:00,67.501,67.521,67.501,67.517,102710000.0
2009-06-10 17:36:00,67.532,67.532,67.487,67.518,86880000.0
2009-06-10 17:37:00,67.511,67.521,67.494,67.515,92880000.0
2009-06-10 17:38:00,67.515,67.515,67.497,67.515,26710000.0
2009-06-10 17:39:00,67.524,67.524,67.487,67.515,42270000.0
2009-06-10 17:40:00,67.519,67.529,67.499,67.518,42540000.0
2009-06-10 17:41:00,67.506,67.543,67.506,67.543,9430000.0
2009-06-10 17:42:00,67.563,67.57,67.503,67.512,48230000.0
2009-06-10 17:43:00,67.502,67.513,67.484,67.513,47210000.0
2009-06-10 17:44:00,67.491,67.516,67.491,67.5,39290000.0
2009-06-10 17:45:00,67.525,67.525,67.486,67.508,119300000.0
2009-06-10 17:46:00,67.5,67.516,67.5,67.509,52470000.0
2009-06-10 17:47:00,67.512,67.512,67.489,67.504,43630000.0
2009-06-10 17:48:00,67.522,67.522,67.498,67.519,49550000.0
2009-06-10 17:49:00,67.502,67.509,67.462,67.462,46820000.0
2009-06-10 17:50:00,67.466,67.484,67.451,67.451,77480000.0
2009-06-10 17:51:00,67.483,67.483,67.456,67.483,85940000.0
2009-06-10 17:52:00,67.478,67.488,67.45,67.462,100760000.0
2009-06-10 17:53:00,67.456,67.456,67.433,67.45,140090000.0
2009-06-10 17:54:00,67.46,67.468,67.44,67.454,54320000.0
2009-06-10 17:55:00,67.437,67.462,67.429,67.44,52540000.0
2009-06-10 17:56:00,67.457,67.457,67.418,67.438,40850000.0
2009-06-10 17:57:00,67.443,67.443,67.424,67.437,31600000.0
2009-06-10 17:58:00,67.444,67.444,67.422,67.435,37620000.0
2009-06-10 17:59:00,67.444,67.444,67.421,67.421,19940000.0
2009-06-10 18:00:00,67.432,67.446,67.424,67.445,22210000.0
2009-06-10 18:01:00,67.441,67.444,67.416,67.444,66050000.0
2009-06-10 18:02:00,67.448,67.506,67.444,67.49,29340000.0
2009-06-10 18:03:00,67.51,67.51,67.457,67.478,61060000.0
2009-06-10 18:04:00,67.479,67.485,67.474,67.485,34590000.0
2009-06-10 18:05:00,67.486,67.486,67.456,67.468,63210000.0
2009-06-10 18:06:00,67.477,67.477,67.45,67.45,40120000.0
2009-06-10 18:07:00,67.441,67.459,67.433,67.447,70050000.0
2009-06-10 18:08:00,67.42,67.451,67.42,67.443,72970000.0
2009-06-10 18:09:00,67.453,67.453,67.423,67.43,43500000.0
2009-06-10 18:10:00,67.419,67.442,67.419,67.442,37610000.0
2009-06-10 18:11:00,67.431,67.452,67.431,67.439,20350000.0
2009-06-10 18:12:00,67.47,67.47,67.432,67.432,39260000.0
2009-06-10 18:13:00,67.445,67.45,67.423,67.423,79850000.0
2009-06-10 18:14:00,67.429,67.438,67.415,67.438,54560000.0
2009-06-10 18:15:00,67.43,67.447,67.424,67.438,33660000.0
2009-06-10 18:16:00,67.431,67.463,67.425,67.434,99690000.0
2009-06-10 18:17:00,67.443,67.462,67.432,67.44,78350000.0
2009-06-10 18:18:00,67.469,67.481,67.444,67.453,46820000.0
2009-06-10 18:19:00,67.448,67.455,67.443,67.455,37090000.0
2009-06-10 18:20:00,67.452,67.457,67.45,67.457,37080000.0
2009-06-10 18:21:00,67.481,67.49,67.465,67.486,89510000.0
2009-06-10 18:22:00,67.496,67.505,67.486,67.505,98530000.0
2009-06-10 18:23:00,67.497,67.511,67.473,67.497,64910000.0
2009-06-10 18:24:00,67.494,67.494,67.455,67.468,65340000.0
2009-06-10 18:25:00,67.458,67.465,67.458,67.464,57390000.0
2009-06-10 18:26:00,67.47,67.499,67.47,67.493,106090000.0
2009-06-10 18:27:00,67.522,67.522,67.483,67.495,62860000.0
2009-06-10 18:28:00,67.487,67.503,67.481,67.481,81910000.0
2009-06-10 18:29:00,67.486,67.486,67.47,67.47,69120000.0
2009-06-10 18:30:00,67.495,67.495,67.461,67.461,116640000.0
2009-06-10 18:31:00,67.46,67.472,67.453,67.458,95420000.0
2009-06-10 18:32:00,67.468,67.476,67.464,67.476,75390000.0
2009-06-10 18:33:00,67.48,67.48,67.456,67.473,93330000.0
2009-06-10 18:34:00,67.47,67.481,67.463,67.481,73180000.0
2009-06-10 18:35:00,67.463,67.478,67.45,67.45,77130000.0
2009-06-10 18:36:00,67.482,67.482,67.444,67.458,97680000.0
2009-06-10 18:37:00,67.443,67.455,67.443,67.455,56790000.0
2009-06-10 18:38:00,67.46,67.46,67.456,67.459,92890000.0
2009-06-10 18:39:00,67.461,67.474,67.457,67.474,56200000.0
2009-06-10 18:40:00,67.471,67.481,67.461,67.477,82200000.0
2009-06-10 18:41:00,67.487,67.492,67.464,67.487,70550000.0
2009-06-10 18:42:00,67.493,67.493,67.474,67.487,54720000.0
2009-06-10 18:43:00,67.478,67.486,67.474,67.48,91160000.0
2009-06-10 18:44:00,67.479,67.484,67.474,67.482,74370000.0
2009-06-10 18:45:00,67.484,67.484,67.465,67.484,90750000.0
2009-06-10 18:46:00,67.474,67.489,67.449,67.449,83380000.0
2009-06-10 18:47:00,67.445,67.45,67.405,67.405,122300000.0
2009-06-10 18:48:00,67.43,67.43,67.406,67.406,95790000.0
2009-06-10 18:49:00,67.408,67.413,67.401,67.409,66440000.0
2009-06-10 18:50:00,67.395,67.397,67.39,67.397,81470000.0
2009-06-10 18:51:00,67.423,67.451,67.415,67.445,96000000.0
2009-06-10 18:53:00,67.446,67.48,67.446,67.468,23120000.0
2009-06-10 18:54:00,67.471,67.485,67.425,67.425,52110000.0
2009-06-10 18:55:00,67.424,67.444,67.413,67.413,60500000.0
2009-06-10 18:56:00,67.423,67.443,67.423,67.443,67950000.0
2009-06-10 18:57:00,67.452,67.47,67.436,67.455,98100000.0
2009-06-10 18:58:00,67.452,67.483,67.441,67.441,133000000.0
2009-06-10 18:59:00,67.453,67.476,67.453,67.467,43440000.0
2009-06-10 19:00:00,67.48,67.48,67.449,67.463,58710000.0
2009-06-10 19:01:00,67.449,67.476,67.433,67.457,68720000.0
2009-06-10 19:02:00,67.45,67.513,67.447,67.498,103540000.0
2009-06-10 19:03:00,67.528,67.531,67.504,67.518,41590000.0
2009-06-10 19:04:00,67.523,67.547,67.509,67.538,72770000.0
2009-06-10 19:05:00,67.532,67.598,67.521,67.572,41830000.0
2009-06-10 19:06:00,67.586,67.595,67.489,67.556,70710000.0
2009-06-10 19:07:00,67.527,67.539,67.505,67.512,84950000.0
2009-06-10 19:08:00,67.495,67.519,67.479,67.512,41600000.0
2009-06-10 19:09:00,67.504,67.511,67.483,67.483,43800000.0
2009-06-10 19:10:00,67.494,67.495,67.446,67.462,60250000.0
2009-06-10 19:11:00,67.489,67.549,67.478,67.533,46670000.0
2009-06-10 19:12:00,67.543,67.554,67.524,67.554,47420000.0
2009-06-10 19:13:00,67.562,67.562,67.535,67.539,84010000.0
2009-06-10 19:14:00,67.545,67.548,67.51,67.51,94380000.0
2009-06-10 19:15:00,67.528,67.54,67.511,67.536,153850000.0
2009-06-10 19:16:00,67.526,67.528,67.494,67.511,65550000.0
2009-06-10 19:17:00,67.54,67.54,67.486,67.486,76090000.0
2009-06-10 19:18:00,67.513,67.513,67.474,67.481,31980000.0
2009-06-10 19:19:00,67.474,67.492,67.455,67.492,41780000.0
2009-06-10 19:20:00,67.484,67.527,67.484,67.524,47300000.0
2009-06-10 19:21:00,67.516,67.516,67.443,67.471,114880000.0
2009-06-10 19:22:00,67.489,67.507,67.475,67.481,87110000.0
2009-06-10 19:23:00,67.462,67.471,67.438,67.471,36810000.0
2009-06-10 19:24:00,67.476,67.481,67.455,67.469,43090000.0
2009-06-10 19:25:00,67.472,67.493,67.472,67.493,13800000.0
2009-06-10 19:26:00,67.471,67.494,67.471,67.494,64850000.0
2009-06-10 19:27:00,67.511,67.511,67.476,67.49,48990000.0
2009-06-10 19:28:00,67.481,67.494,67.475,67.488,98470000.0
2009-06-10 19:29:00,67.487,67.493,67.48,67.48,158700000.0
2009-06-10 19:30:00,67.501,67.501,67.477,67.481,48120000.0
2009-06-10 19:31:00,67.47,67.476,67.47,67.476,114770000.0
2009-06-10 19:32:00,67.485,67.493,67.471,67.493,110940000.0
2009-06-10 19:33:00,67.496,67.496,67.491,67.496,78350000.0
2009-06-10 19:34:00,67.488,67.501,67.481,67.494,77550000.0
2009-06-10 19:35:00,67.491,67.491,67.48,67.489,46610000.0
2009-06-10 19:36:00,67.49,67.49,67.438,67.454,29950000.0
2009-06-10 19:37:00,67.443,67.48,67.438,67.451,55600000.0
2009-06-10 19:38:00,67.434,67.458,67.425,67.435,28600000.0
2009-06-10 19:39:00,67.447,67.447,67.423,67.432,32220000.0
2009-06-10 19:40:00,67.434,67.457,67.424,67.448,46470000.0
2009-06-10 19:41:00,67.434,67.463,67.434,67.441,70750000.0
2009-06-10 19:42:00,67.467,67.479,67.454,67.46,109240000.0
2009-06-10 19:43:00,67.473,67.473,67.443,67.466,74010000.0
2009-06-10 19:44:00,67.455,67.493,67.455,67.493,75880000.0
2009-06-10 19:45:00,67.502,67.502,67.477,67.486,82030000.0
2009-06-10 19:46:00,67.481,67.497,67.481,67.497,130280000.0
2009-06-10 19:47:00,67.492,67.492,67.462,67.462,137910000.0
2009-06-10 19:48:00,67.466,67.489,67.465,67.477,136810000.0
2009-06-10 19:49:00,67.47,67.484,67.47,67.471,117120000.0
2009-06-10 19:50:00,67.478,67.483,67.464,67.483,54850000.0
2009-06-10 19:51:00,67.493,67.493,67.464,67.485,96270000.0
2009-06-10 19:52:00,67.482,67.487,67.48,67.487,72430000.0
2009-06-10 19:53:00,67.464,67.484,67.464,67.479,76850000.0
2009-06-10 19:54:00,67.492,67.492,67.464,67.486,73830000.0
2009-06-10 19:55:00,67.478,67.493,67.464,67.493,60250000.0
2009-06-10 19:56:00,67.481,67.502,67.474,67.49,59600000.0
2009-06-10 19:57:00,67.515,67.515,67.485,67.506,54460000.0
2009-06-10 19:58:00,67.502,67.522,67.5,67.508,116730000.0
2009-06-10 19:59:00,67.522,67.523,67.503,67.506,93120000.0
2009-06-10 20:00:00,67.514,67.519,67.497,67.5,117010000.0
2009-06-10 20:01:00,67.493,67.516,67.485,67.485,79620000.0
2009-06-10 20:02:00,67.484,67.496,67.445,67.451,72390000.0
2009-06-10 20:03:00,67.448,67.457,67.427,67.448,68810000.0
2009-06-10 20:04:00,67.428,67.467,67.428,67.455,57470000.0
2009-06-10 20:05:00,67.475,67.48,67.452,67.47,54940000.0
2009-06-10 20:06:00,67.479,67.479,67.418,67.434,93960000.0
2009-06-10 20:07:00,67.441,67.445,67.398,67.398,71310000.0
2009-06-10 20:08:00,67.396,67.408,67.366,67.38,74110000.0
2009-06-10 20:09:00,67.412,67.412,67.363,67.363,69360000.0
2009-06-10 20:10:00,67.392,67.392,67.379,67.387,10520000.0
2009-06-10 20:11:00,67.375,67.385,67.358,67.378,70050000.0
2009-06-10 20:12:00,67.404,67.425,67.393,67.399,75820000.0
2009-06-10 20:14:00,67.401,67.42,67.386,67.392,139840000.0
2009-06-10 20:15:00,67.409,67.447,67.395,67.409,124990000.0
2009-06-10 20:16:00,67.401,67.418,67.383,67.396,117120000.0
2009-06-10 20:17:00,67.381,67.41,67.381,67.392,59580000.0
2009-06-10 20:18:00,67.41,67.41,67.366,67.388,96130000.0
2009-06-10 20:19:00,67.379,67.407,67.345,67.378,84200000.0
2009-06-10 20:20:00,67.418,67.428,67.388,67.402,64750000.0
2009-06-10 20:21:00,67.424,67.424,67.39,67.398,76000000.0
2009-06-10 20:22:00,67.381,67.405,67.378,67.398,66180000.0
2009-06-10 20:23:00,67.397,67.401,67.385,67.398,60910000.0
2009-06-10 20:24:00,67.41,67.422,67.395,67.422,56370000.0
2009-06-10 20:25:00,67.411,67.438,67.411,67.438,114330000.0
2009-06-10 20:26:00,67.427,67.427,67.417,67.417,94410000.0
2009-06-10 20:27:00,67.431,67.431,67.395,67.395,120110000.0
2009-06-10 20:28:00,67.401,67.413,67.397,67.405,85790000.0
2009-06-10 20:29:00,67.417,67.417,67.392,67.401,77570000.0
2009-06-10 20:30:00,67.428,67.431,67.402,67.417,73440000.0
2009-06-10 20:31:00,67.407,67.421,67.384,67.389,66920000.0
2009-06-10 20:32:00,67.381,67.393,67.376,67.389,55660000.0
2009-06-10 20:33:00,67.405,67.405,67.361,67.371,93650000.0
2009-06-10 20:34:00,67.373,67.374,67.359,67.369,67020000.0
2009-06-10 20:35:00,67.388,67.411,67.376,67.403,69420000.0
2009-06-10 20:36:00,67.425,67.425,67.397,67.399,69610000.0
2009-06-10 20:37:00,67.396,67.396,67.382,67.383,13420000.0
2009-06-10 20:38:00,67.404,67.404,67.393,67.398,95650000.0
2009-06-10 20:39:00,67.416,67.416,67.395,67.399,68380000.0
2009-06-10 20:40:00,67.405,67.405,67.392,67.398,76400000.0
2009-06-10 20:41:00,67.402,67.404,67.39,67.39,63190000.0
2009-06-10 20:42:00,67.4,67.4,67.379,67.379,91840000.0
2009-06-10 20:43:00,67.398,67.401,67.391,67.399,69270000.0
2009-06-10 20:44:00,67.39,67.401,67.382,67.39,104690000.0
2009-06-10 20:45:00,67.394,67.394,67.371,67.381,125710000.0
2009-06-10 20:46:00,67.387,67.387,67.34,67.351,110860000.0
2009-06-10 20:47:00,67.354,67.357,67.32,67.32,120700000.0
2009-06-10 20:48:00,67.345,67.345,67.322,67.34,80260000.0
2009-06-10 20:49:00,67.352,67.358,67.342,67.358,29790000.0
2009-06-10 20:50:00,67.359,67.359,67.341,67.354,28660000.0
2009-06-10 20:51:00,67.363,67.385,67.351,67.359,93030000.0
2009-06-10 20:52:00,67.362,67.364,67.343,67.364,113430000.0
2009-06-10 20:53:00,67.355,67.366,67.323,67.34,83830000.0
2009-06-10 20:54:00,67.34,67.34,67.315,67.333,95670000.0
2009-06-10 20:55:00,67.346,67.361,67.328,67.343,122290000.0
2009-06-10 20:56:00,67.33,67.348,67.319,67.33,102130000.0
2009-06-10 20:57:00,67.344,67.344,67.322,67.339,95050000.0
2009-06-10 20:58:00,67.344,67.349,67.316,67.316,97090000.0
2009-06-10 20:59:00,67.339,67.352,67.322,67.352,64680000.0
2009-06-10 21:00:00,67.372,67.395,67.359,67.395,102420000.0
2009-06-10 21:01:00,67.391,67.404,67.379,67.397,104400000.0
2009-06-10 21:02:00,67.394,67.404,67.386,67.4,54300000.0
2009-06-10 21:03:00,67.394,67.43,67.394,67.395,109720000.0
2009-06-10 21:04:00,67.379,67.394,67.375,67.387,87150000.0
2009-06-10 21:05:00,67.396,67.396,67.386,67.386,104540000.0
2009-06-10 21:06:00,67.383,67.389,67.373,67.381,124560000.0
2009-06-10 21:07:00,67.387,67.402,67.382,67.382,94080000.0
2009-06-10 21:08:00,67.389,67.41,67.385,67.404,53490000.0
2009-06-10 21:09:00,67.413,67.413,67.401,67.411,59010000.0
2009-06-10 21:10:00,67.409,67.416,67.408,67.409,79630000.0
2009-06-10 21:11:00,67.424,67.424,67.412,67.412,68700000.0
2009-06-10 21:12:00,67.423,67.423,67.396,67.407,19150000.0
2009-06-10 21:13:00,67.401,67.413,67.401,67.407,57280000.0
2009-06-10 21:14:00,67.415,67.423,67.407,67.423,52400000.0
2009-06-10 21:15:00,67.432,67.432,67.409,67.417,17390000.0
2009-06-10 21:16:00,67.426,67.429,67.42,67.421,96730000.0
2009-06-10 21:17:00,67.426,67.426,67.421,67.421,78340000.0
2009-06-10 21:18:00,67.443,67.443,67.409,67.409,66960000.0
2009-06-10 21:19:00,67.404,67.411,67.404,67.404,7140000.0
2009-06-10 21:20:00,67.394,67.395,67.38,67.389,64920000.0
2009-06-10 21:21:00,67.401,67.401,67.356,67.386,115020000.0
2009-06-10 21:22:00,67.38,67.385,67.373,67.378,115600000.0
2009-06-10 21:23:00,67.393,67.404,67.393,67.404,103060000.0
2009-06-10 21:24:00,67.406,67.406,67.377,67.385,11690000.0
2009-06-10 21:25:00,67.38,67.38,67.378,67.378,3380000.0
2009-06-10 21:26:00,67.398,67.403,67.39,67.403,49720000.0
2009-06-10 21:27:00,67.413,67.413,67.387,67.405,102670000.0
2009-06-10 21:28:00,67.394,67.404,67.388,67.398,65440000.0
2009-06-10 21:29:00,67.378,67.38,67.36,67.373,65130000.0
2009-06-10 21:30:00,67.386,67.393,67.358,67.393,49430000.0
2009-06-10 21:31:00,67.38,67.394,67.38,67.381,91300000.0
2009-06-10 21:32:00,67.39,67.394,67.375,67.394,119760000.0
2009-06-10 21:33:00,67.406,67.407,67.4,67.4,148230000.0
2009-06-10 21:34:00,67.386,67.386,67.37,67.375,88640000.0
2009-06-10 21:35:00,67.373,67.384,67.369,67.369,91520000.0
2009-06-10 21:36:00,67.394,67.457,67.376,67.442,107660000.0
2009-06-10 21:37:00,67.437,67.458,67.437,67.458,11530000.0
2009-06-10 21:38:00,67.456,67.472,67.449,67.469,129140000.0
2009-06-10 21:39:00,67.475,67.479,67.463,67.479,81870000.0
2009-06-10 21:40:00,67.477,67.484,67.471,67.483,71140000.0
2009-06-10 21:41:00,67.483,67.498,67.481,67.481,63590000.0
2009-06-10 21:42:00,67.51,67.51,67.469,67.478,112990000.0
2009-06-10 21:43:00,67.468,67.473,67.455,67.473,176780000.0
2009-06-10 21:44:00,67.466,67.472,67.453,67.456,125780000.0
2009-06-10 21:45:00,67.47,67.47,67.453,67.459,79020000.0
2009-06-10 21:46:00,67.452,67.47,67.442,67.459,87220000.0
2009-06-10 21:47:00,67.473,67.473,67.45,67.465,93300000.0
2009-06-10 21:48:00,67.473,67.473,67.453,67.454,10330000.0
2009-06-10 21:49:00,67.441,67.459,67.441,67.459,124090000.0
2009-06-10 21:50:00,67.459,67.467,67.444,67.444,138240000.0
2009-06-10 21:51:00,67.46,67.46,67.43,67.448,107300000.0
2009-06-10 21:52:00,67.452,67.461,67.445,67.451,142810000.0
2009-06-10 21:53:00,67.45,67.463,67.448,67.45,112450000.0
2009-06-10 21:54:00,67.463,67.465,67.446,67.465,109350000.0
2009-06-10 21:55:00,67.46,67.473,67.458,67.467,57890000.0
2009-06-10 21:56:00,67.461,67.466,67.459,67.464,61240000.0
2009-06-10 21:57:00,67.484,67.484,67.469,67.476,106740000.0
2009-06-10 21:58:00,67.461,67.461,67.446,67.446,84810000.0
2009-06-10 21:59:00,67.442,67.443,67.429,67.434,98050000.0
2009-06-10 22:00:00,67.459,67.46,67.445,67.46,78090000.0
2009-06-10 22:01:00,67.463,67.575,67.463,67.562,88960000.0
2009-06-10 22:02:00,67.549,67.56,67.518,67.538,100930000.0
2009-06-10 22:03:00,67.55,67.564,67.543,67.564,103220000.0
2009-06-10 22:04:00,67.552,67.571,67.55,67.55,85160000.0
2009-06-10 22:05:00,67.554,67.561,67.524,67.524,88380000.0
2009-06-10 22:06:00,67.555,67.555,67.507,67.507,68880000.0
2009-06-10 22:07:00,67.506,67.509,67.501,67.505,112040000.0
2009-06-10 22:08:00,67.49,67.498,67.489,67.495,90080000.0
2009-06-10 22:09:00,67.522,67.522,67.493,67.493,109220000.0
2009-06-10 22:10:00,67.499,67.5,67.497,67.498,60670000.0
2009-06-10 22:11:00,67.49,67.493,67.487,67.493,7930000.0
2009-06-10 22:12:00,67.512,67.512,67.494,67.496,104710000.0
2009-06-10 22:14:00,67.487,67.498,67.484,67.498,70650000.0
2009-06-10 22:15:00,67.504,67.508,67.5,67.5,93690000.0
2009-06-10 22:16:00,67.479,67.493,67.479,67.479,111990000.0
2009-06-10 22:17:00,67.484,67.484,67.472,67.479,56770000.0
2009-06-10 22:18:00,67.497,67.497,67.49,67.491,91640000.0
2009-06-10 22:19:00,67.468,67.478,67.468,67.469,62350000.0
2009-06-10 22:20:00,67.475,67.475,67.467,67.467,98760000.0
2009-06-10 22:21:00,67.483,67.483,67.464,67.471,106910000.0
2009-06-10 22:22:00,67.471,67.473,67.461,67.462,11460000.0
2009-06-10 22:23:00,67.47,67.486,67.46,67.486,67930000.0
2009-06-10 22:24:00,67.476,67.476,67.458,67.467,43900000.0
2009-06-10 22:25:00,67.475,67.476,67.468,67.47,125790000.0
2009-06-10 22:27:00,67.489,67.489,67.455,67.455,102640000.0
2009-06-10 22:28:00,67.454,67.456,67.442,67.449,121920000.0
2009-06-10 22:29:00,67.427,67.431,67.411,67.411,143470000.0
2009-06-10 22:30:00,67.44,67.44,67.417,67.425,85720000.0
2009-06-10 22:31:00,67.409,67.417,67.408,67.417,103470000.0
2009-06-10 22:32:00,67.412,67.417,67.41,67.41,89000000.0
2009-06-10 22:33:00,67.432,67.432,67.411,67.427,74120000.0
2009-06-10 22:34:00,67.416,67.417,67.409,67.416,80800000.0
2009-06-10 22:35:00,67.398,67.411,67.393,67.4,111710000.0
2009-06-10 22:36:00,67.411,67.412,67.391,67.411,66200000.0
2009-06-10 22:37:00,67.417,67.419,67.41,67.41,79630000.0
2009-06-10 22:38:00,67.399,67.414,67.399,67.409,87290000.0
2009-06-10 22:39:00,67.425,67.425,67.411,67.424,68300000.0
2009-06-10 22:40:00,67.414,67.424,67.402,67.411,121810000.0
2009-06-10 22:41:00,67.398,67.4,67.396,67.396,67370000.0
2009-06-10 22:42:00,67.422,67.423,67.403,67.403,63880000.0
2009-06-10 22:43:00,67.406,67.415,67.406,67.414,5830000.0
2009-06-10 22:44:00,67.399,67.406,67.399,67.4,99760000.0
2009-06-10 22:45:00,67.423,67.423,67.364,67.364,92330000.0
2009-06-10 22:46:00,67.366,67.366,67.354,67.364,18020000.0
2009-06-10 22:47:00,67.363,67.397,67.363,67.397,56500000.0
2009-06-10 22:48:00,67.384,67.384,67.371,67.371,101770000.0
2009-06-10 22:49:00,67.362,67.375,67.362,67.369,60180000.0
2009-06-10 22:50:00,67.36,67.4,67.36,67.4,97930000.0
2009-06-10 22:51:00,67.383,67.401,67.369,67.401,105820000.0
2009-06-10 22:52:00,67.357,67.381,67.357,67.378,123330000.0
2009-06-10 22:53:00,67.388,67.405,67.383,67.405,49180000.0
2009-06-10 22:54:00,67.398,67.404,67.385,67.404,53030000.0
2009-06-10 22:55:00,67.397,67.415,67.385,67.392,107840000.0
2009-06-10 22:56:00,67.409,67.409,67.351,67.351,138830000.0
2009-06-10 22:57:00,67.384,67.384,67.324,67.324,96610000.0
2009-06-10 22:58:00,67.354,67.354,67.326,67.345,105390000.0
2009-06-10 22:59:00,67.36,67.371,67.344,67.367,94430000.0
2009-06-10 23:00:00,67.38,67.38,67.327,67.338,87930000.0
2009-06-10 23:01:00,67.36,67.373,67.346,67.373,115460000.0
2009-06-10 23:02:00,67.373,67.397,67.373,67.396,83630000.0
2009-06-10 23:03:00,67.403,67.403,67.365,67.365,54560000.0
2009-06-10 23:04:00,67.374,67.374,67.33,67.365,34100000.0
2009-06-10 23:06:00,67.369,67.385,67.366,67.379,87920000.0
2009-06-10 23:07:00,67.366,67.375,67.354,67.375,67070000.0
2009-06-10 23:09:00,67.37,67.391,67.364,67.384,89730000.0
2009-06-10 23:10:00,67.399,67.403,67.382,67.382,60130000.0
2009-06-10 23:11:00,67.389,67.404,67.389,67.398,81440000.0
2009-06-10 23:12:00,67.371,67.385,67.37,67.37,89540000.0
2009-06-10 23:13:00,67.389,67.436,67.383,67.435,66380000.0
2009-06-10 23:14:00,67.429,67.441,67.429,67.441,94030000.0
2009-06-10 23:15:00,67.455,67.457,67.447,67.453,68240000.0
2009-06-10 23:16:00,67.457,67.462,67.451,67.455,31370000.0
2009-06-10 23:17:00,67.446,67.462,67.444,67.462,72800000.0
2009-06-10 23:18:00,67.451,67.451,67.415,67.438,61510000.0
2009-06-10 23:19:00,67.425,67.425,67.402,67.409,85340000.0
2009-06-10 23:20:00,67.371,67.417,67.371,67.412,36480000.0
2009-06-10 23:21:00,67.402,67.415,67.401,67.401,95860000.0
2009-06-10 23:23:00,67.407,67.423,67.403,67.417,111310000.0
2009-06-10 23:24:00,67.42,67.434,67.42,67.427,45210000.0
2009-06-10 23:25:00,67.437,67.439,67.435,67.437,104440000.0
2009-06-10 23:26:00,67.418,67.434,67.418,67.428,75690000.0
2009-06-10 23:27:00,67.453,67.485,67.44,67.464,86960000.0
2009-06-10 23:28:00,67.468,67.477,67.468,67.469,26720000.0
2009-06-10 23:29:00,67.481,67.488,67.48,67.487,42510000.0
2009-06-10 23:30:00,67.496,67.496,67.473,67.486,42990000.0
2009-06-10 23:31:00,67.486,67.503,67.484,67.503,10140000.0
2009-06-10 23:32:00,67.502,67.506,67.502,67.506,5460000.0
2009-06-10 23:33:00,67.524,67.524,67.488,67.518,47840000.0
2009-06-10 23:34:00,67.527,67.531,67.515,67.528,41250000.0
2009-06-10 23:35:00,67.524,67.524,67.485,67.485,106280000.0
2009-06-10 23:36:00,67.492,67.492,67.448,67.47,56320000.0
2009-06-10 23:37:00,67.453,67.456,67.443,67.456,49470000.0
2009-06-10 23:38:00,67.45,67.458,67.45,67.457,50620000.0
2009-06-10 23:39:00,67.469,67.469,67.428,67.442,45370000.0
2009-06-10 23:40:00,67.445,67.454,67.424,67.424,85250000.0
2009-06-10 23:41:00,67.424,67.424,67.411,67.418,91140000.0
2009-06-10 23:42:00,67.416,67.454,67.416,67.454,98630000.0
2009-06-10 23:43:00,67.448,67.448,67.435,67.435,142710000.0
2009-06-10 23:44:00,67.444,67.445,67.435,67.435,55720000.0
2009-06-10 23:45:00,67.463,67.463,67.442,67.442,52670000.0
2009-06-10 23:47:00,67.446,67.455,67.44,67.455,33440000.0
2009-06-10 23:48:00,67.449,67.449,67.446,67.446,39270000.0
2009-06-10 23:49:00,67.455,67.455,67.442,67.446,19800000.0
2009-06-10 23:51:00,67.467,67.467,67.461,67.462,67150000.0
2009-06-10 23:53:00,67.451,67.457,67.451,67.457,66180000.0
2009-06-10 23:54:00,67.477,67.477,67.471,67.471,32580000.0
2009-06-10 23:55:00,67.442,67.462,67.442,67.458,69470000.0
2009-06-10 23:56:00,67.46,67.468,67.459,67.459,42480000.0
2009-06-10 23:57:00,67.471,67.471,67.447,67.457,74150000.0
2009-06-10 23:58:00,67.449,67.457,67.449,67.454,77650000.0
2009-06-10 23:59:00,67.45,67.469,67.45,67.466,53640000.0
2009-06-11 00:00:00,67.461,67.489,67.46,67.46,35880000.0
2009-06-11 00:01:00,67.433,67.446,67.404,67.404,19570000.0
2009-06-11 00:02:00,67.393,67.43,67.393,67.41,39140000.0
2009-06-11 00:03:00,67.428,67.449,67.414,67.446,85740000.0
2009-06-11 00:04:00,67.456,67.456,67.415,67.444,55450000.0
2009-06-11 00:05:00,67.418,67.454,67.418,67.454,36270000.0
2009-06-11 00:06:00,67.432,67.44,67.405,67.413,104610000.0
2009-06-11 00:07:00,67.422,67.451,67.422,67.445,80920000.0
2009-06-11 00:08:00,67.453,67.453,67.421,67.439,43690000.0
2009-06-11 00:09:00,67.422,67.453,67.41,67.444,38050000.0
2009-06-11 00:10:00,67.414,67.453,67.414,67.453,32200000.0
2009-06-11 00:11:00,67.444,67.444,67.404,67.404,91640000.0
2009-06-11 00:12:00,67.416,67.42,67.392,67.392,101750000.0
2009-06-11 00:13:00,67.403,67.431,67.393,67.393,65420000.0
2009-06-11 00:14:00,67.376,67.406,67.345,67.377,71290000.0
2009-06-11 00:15:00,67.355,67.392,67.342,67.382,59450000.0
2009-06-11 00:17:00,67.357,67.385,67.352,67.379,66330000.0
2009-06-11 00:18:00,67.383,67.389,67.38,67.38,76630000.0
2009-06-11 00:19:00,67.374,67.403,67.374,67.403,76430000.0
2009-06-11 00:20:00,67.36,67.389,67.355,67.386,129090000.0
2009-06-11 00:21:00,67.389,67.396,67.384,67.396,104910000.0
2009-06-11 00:22:00,67.385,67.39,67.358,67.376,82720000.0
2009-06-11 00:23:00,67.344,67.369,67.333,67.333,100920000.0
2009-06-11 00:24:00,67.362,67.366,67.327,67.33,74500000.0
2009-06-11 00:25:00,67.318,67.353,67.318,67.353,79430000.0
2009-06-11 00:26:00,67.329,67.362,67.324,67.324,102480000.0
2009-06-11 00:27:00,67.344,67.371,67.344,67.371,61050000.0
2009-06-11 00:28:00,67.347,67.348,67.338,67.348,94880000.0
2009-06-11 00:29:00,67.388,67.392,67.372,67.372,64860000.0
2009-06-11 00:30:00,67.379,67.387,67.35,67.356,104120000.0
2009-06-11 00:31:00,67.388,67.391,67.387,67.388,66550000.0
2009-06-11 00:32:00,67.345,67.381,67.345,67.355,61110000.0
2009-06-11 00:33:00,67.356,67.383,67.356,67.377,98760000.0
2009-06-11 00:34:00,67.343,67.381,67.343,67.376,78290000.0
2009-06-11 00:35:00,67.352,67.379,67.345,67.375,92330000.0
2009-06-11 00:36:00,67.369,67.37,67.367,67.37,80810000.0
2009-06-11 00:37:00,67.368,67.371,67.366,67.367,123720000.0
2009-06-11 00:38:00,67.328,67.33,67.328,67.328,100420000.0
2009-06-11 00:39:00,67.364,67.368,67.336,67.366,68940000.0
2009-06-11 00:40:00,67.337,67.337,67.33,67.336,79420000.0
2009-06-11 00:41:00,67.337,67.389,67.337,67.383,92130000.0
2009-06-11 00:42:00,67.377,67.383,67.371,67.379,79220000.0
2009-06-11 00:44:00,67.391,67.406,67.391,67.406,50420000.0
2009-06-11 00:45:00,67.415,67.415,67.403,67.407,62400000.0
2009-06-11 00:46:00,67.398,67.399,67.377,67.394,69540000.0
2009-06-11 00:47:00,67.397,67.403,67.366,67.403,101550000.0
2009-06-11 00:48:00,67.398,67.402,67.384,67.393,131190000.0
2009-06-11 00:49:00,67.389,67.394,67.381,67.391,44110000.0
2009-06-11 00:50:00,67.4,67.418,67.392,67.413,68820000.0
2009-06-11 00:51:00,67.395,67.395,67.381,67.382,74560000.0
2009-06-11 00:52:00,67.388,67.396,67.388,67.396,103630000.0
2009-06-11 00:53:00,67.384,67.384,67.356,67.363,41550000.0
2009-06-11 00:54:00,67.387,67.387,67.371,67.371,76050000.0
2009-06-11 00:55:00,67.381,67.387,67.38,67.38,42500000.0
2009-06-11 00:56:00,67.383,67.41,67.383,67.404,68030000.0
2009-06-11 00:57:00,67.411,67.411,67.396,67.401,84910000.0
2009-06-11 00:58:00,67.406,67.406,67.389,67.389,37950000.0
2009-06-11 00:59:00,67.387,67.401,67.38,67.39,49940000.0
2009-06-11 01:00:00,67.415,67.415,67.383,67.399,63300000.0
2009-06-11 01:01:00,67.406,67.406,67.382,67.387,46160000.0
2009-06-11 01:02:00,67.404,67.405,67.398,67.398,46470000.0
2009-06-11 01:04:00,67.381,67.387,67.381,67.387,94620000.0
2009-06-11 01:05:00,67.384,67.401,67.384,67.398,150690000.0
2009-06-11 01:06:00,67.408,67.413,67.404,67.409,62930000.0
2009-06-11 01:07:00,67.408,67.413,67.404,67.409,78470000.0
2009-06-11 01:08:00,67.418,67.418,67.409,67.409,33770000.0
2009-06-11 01:09:00,67.404,67.405,67.393,67.405,39280000.0
2009-06-11 01:10:00,67.408,67.413,67.401,67.407,48440000.0
2009-06-11 01:11:00,67.418,67.419,67.411,67.418,113820000.0
2009-06-11 01:12:00,67.432,67.432,67.413,67.418,86700000.0
2009-06-11 01:13:00,67.426,67.43,67.426,67.427,38400000.0
2009-06-11 01:14:00,67.431,67.442,67.431,67.437,40500000.0
2009-06-11 01:15:00,67.451,67.451,67.433,67.443,14080000.0
2009-06-11 01:17:00,67.445,67.445,67.432,67.445,51820000.0
2009-06-11 01:18:00,67.455,67.457,67.449,67.449,91830000.0
2009-06-11 01:19:00,67.442,67.456,67.442,67.456,154650000.0
2009-06-11 01:20:00,67.457,67.463,67.433,67.442,52180000.0
2009-06-11 01:21:00,67.453,67.453,67.434,67.452,120320000.0
2009-06-11 01:22:00,67.438,67.456,67.438,67.456,105600000.0
2009-06-11 01:23:00,67.442,67.465,67.442,67.456,81370000.0
2009-06-11 01:24:00,67.463,67.501,67.457,67.501,75540000.0
2009-06-11 01:25:00,67.498,67.504,67.498,67.499,41360000.0
2009-06-11 01:26:00,67.498,67.515,67.49,67.515,29080000.0
2009-06-11 01:27:00,67.501,67.501,67.447,67.465,51490000.0
2009-06-11 01:28:00,67.45,67.463,67.435,67.463,26360000.0
2009-06-11 01:29:00,67.451,67.474,67.451,67.452,28070000.0
2009-06-11 01:30:00,67.485,67.485,67.452,67.452,39840000.0
2009-06-11 01:31:00,67.465,67.465,67.448,67.449,74220000.0
2009-06-11 01:32:00,67.459,67.465,67.453,67.465,104510000.0
2009-06-11 01:33:00,67.472,67.472,67.445,67.457,73850000.0
2009-06-11 01:34:00,67.452,67.47,67.44,67.45,73800000.0
2009-06-11 01:35:00,67.459,67.471,67.443,67.443,81760000.0
2009-06-11 01:36:00,67.414,67.441,67.408,67.435,133990000.0
2009-06-11 01:37:00,67.452,67.492,67.448,67.492,138320000.0
2009-06-11 01:38:00,67.483,67.483,67.465,67.474,130000000.0
2009-06-11 01:39:00,67.483,67.483,67.455,67.468,120370000.0
2009-06-11 01:40:00,67.467,67.477,67.467,67.477,53530000.0
2009-06-11 01:41:00,67.473,67.473,67.438,67.449,86600000.0
2009-06-11 01:42:00,67.429,67.436,67.38,67.419,76930000.0
2009-06-11 01:43:00,67.387,67.445,67.383,67.445,68240000.0
2009-06-11 01:44:00,67.461,67.467,67.461,67.467,78910000.0
2009-06-11 01:45:00,67.458,67.46,67.455,67.458,55400000.0
2009-06-11 01:46:00,67.458,67.465,67.451,67.465,58480000.0
2009-06-11 01:47:00,67.458,67.467,67.453,67.467,54130000.0
2009-06-11 01:48:00,67.458,67.463,67.452,67.458,111330000.0
2009-06-11 01:49:00,67.455,67.455,67.4,67.416,87260000.0
2009-06-11 01:50:00,67.431,67.431,67.388,67.401,108880000.0
2009-06-11 01:51:00,67.397,67.475,67.397,67.464,77700000.0
2009-06-11 01:52:00,67.464,67.465,67.452,67.465,64490000.0
2009-06-11 01:53:00,67.464,67.48,67.464,67.476,65710000.0
2009-06-11 01:54:00,67.484,67.484,67.471,67.471,61690000.0
2009-06-11 01:55:00,67.475,67.48,67.466,67.472,53890000.0
2009-06-11 01:56:00,67.476,67.482,67.464,67.477,91580000.0
2009-06-11 01:57:00,67.473,67.473,67.462,67.47,63870000.0
2009-06-11 01:58:00,67.476,67.476,67.461,67.461,72160000.0
2009-06-11 02:01:00,67.485,67.485,67.472,67.484,97560000.0
2009-06-11 02:02:00,67.49,67.494,67.484,67.487,49340000.0
2009-06-11 02:03:00,67.497,67.508,67.486,67.506,77420000.0
2009-06-11 02:04:00,67.499,67.505,67.491,67.491,65150000.0
2009-06-11 02:05:00,67.506,67.512,67.497,67.508,61660000.0
2009-06-11 02:06:00,67.496,67.52,67.479,67.497,70350000.0
2009-06-11 02:07:00,67.481,67.513,67.481,67.498,51310000.0
2009-06-11 02:08:00,67.517,67.548,67.506,67.535,52700000.0
2009-06-11 02:09:00,67.536,67.546,67.515,67.524,47950000.0
2009-06-11 02:10:00,67.511,67.532,67.507,67.509,94620000.0
2009-06-11 02:11:00,67.525,67.525,67.502,67.505,84110000.0
2009-06-11 02:12:00,67.522,67.522,67.494,67.494,99350000.0
2009-06-11 02:13:00,67.498,67.513,67.482,67.482,69300000.0
2009-06-11 02:14:00,67.498,67.505,67.487,67.505,62300000.0
2009-06-11 02:15:00,67.508,67.511,67.493,67.498,57540000.0
2009-06-11 02:16:00,67.505,67.505,67.498,67.498,50600000.0
2009-06-11 02:17:00,67.517,67.52,67.517,67.519,49090000.0
2009-06-11 02:18:00,67.524,67.524,67.477,67.498,81120000.0
2009-06-11 02:19:00,67.51,67.532,67.503,67.528,60570000.0
2009-06-11 02:20:00,67.538,67.538,67.53,67.53,60520000.0
2009-06-11 02:21:00,67.543,67.543,67.513,67.526,64140000.0
2009-06-11 02:22:00,67.511,67.526,67.502,67.526,7520000.0
2009-06-11 02:23:00,67.554,67.554,67.506,67.527,68010000.0
2009-06-11 02:24:00,67.556,67.556,67.515,67.528,64730000.0
2009-06-11 02:25:00,67.522,67.541,67.522,67.528,58050000.0
2009-06-11 02:26:00,67.537,67.553,67.533,67.553,54480000.0
2009-06-11 02:27:00,67.564,67.564,67.544,67.557,46680000.0
2009-06-11 02:28:00,67.563,67.563,67.544,67.559,78630000.0
2009-06-11 02:29:00,67.565,67.565,67.538,67.549,59880000.0
2009-06-11 02:30:00,67.553,67.553,67.535,67.538,62110000.0
2009-06-11 02:31:00,67.528,67.541,67.523,67.523,56990000.0
2009-06-11 02:32:00,67.523,67.525,67.512,67.525,15110000.0
2009-06-11 02:33:00,67.533,67.533,67.514,67.518,57430000.0
2009-06-11 02:34:00,67.534,67.544,67.524,67.537,47180000.0
2009-06-11 02:35:00,67.53,67.545,67.53,67.539,80160000.0
2009-06-11 02:36:00,67.558,67.584,67.539,67.569,59070000.0
2009-06-11 02:37:00,67.562,67.573,67.561,67.569,63720000.0
2009-06-11 02:38:00,67.586,67.591,67.566,67.587,58340000.0
2009-06-11 02:39:00,67.616,67.616,67.611,67.611,4690000.0
2009-06-11 02:40:00,67.585,67.6,67.584,67.584,10930000.0
2009-06-11 02:41:00,67.584,67.584,67.562,67.583,60500000.0
2009-06-11 02:42:00,67.597,67.597,67.572,67.587,59610000.0
2009-06-11 02:43:00,67.59,67.59,67.554,67.557,12980000.0
2009-06-11 02:44:00,67.571,67.581,67.556,67.559,83770000.0
2009-06-11 02:45:00,67.585,67.598,67.559,67.597,56820000.0
2009-06-11 02:46:00,67.608,67.621,67.593,67.608,65300000.0
2009-06-11 02:47:00,67.622,67.64,67.615,67.637,60140000.0
2009-06-11 02:48:00,67.647,67.647,67.62,67.636,10900000.0
2009-06-11 02:49:00,67.635,67.635,67.611,67.631,11910000.0
2009-06-11 02:50:00,67.617,67.637,67.605,67.637,47630000.0
2009-06-11 02:51:00,67.63,67.642,67.617,67.642,47670000.0
2009-06-11 02:52:00,67.636,67.648,67.606,67.636,106110000.0
2009-06-11 02:53:00,67.606,67.639,67.606,67.634,80870000.0
2009-06-11 02:54:00,67.645,67.645,67.582,67.601,93990000.0
2009-06-11 02:55:00,67.622,67.622,67.597,67.616,67850000.0
2009-06-11 02:56:00,67.594,67.604,67.562,67.564,64910000.0
2009-06-11 02:57:00,67.589,67.6,67.557,67.6,59110000.0
2009-06-11 02:58:00,67.605,67.614,67.587,67.614,57220000.0
2009-06-11 02:59:00,67.603,67.624,67.586,67.624,48590000.0
2009-06-11 03:00:00,67.623,67.623,67.586,67.607,83040000.0
2009-06-11 03:01:00,67.591,67.61,67.591,67.607,57790000.0
2009-06-11 03:02:00,67.606,67.62,67.595,67.617,58680000.0
2009-06-11 03:03:00,67.626,67.63,67.603,67.611,58910000.0
2009-06-11 03:04:00,67.609,67.626,67.609,67.621,13530000.0
2009-06-11 03:05:00,67.593,67.623,67.593,67.617,48330000.0
2009-06-11 03:06:00,67.593,67.621,67.593,67.6,44540000.0
2009-06-11 03:07:00,67.61,67.624,67.607,67.618,102000000.0
2009-06-11 03:08:00,67.618,67.623,67.611,67.618,85660000.0
2009-06-11 03:09:00,67.632,67.632,67.605,67.626,99660000.0
2009-06-11 03:10:00,67.621,67.642,67.621,67.631,68630000.0
2009-06-11 03:11:00,67.616,67.651,67.616,67.638,60030000.0
2009-06-11 03:12:00,67.647,67.66,67.635,67.66,64520000.0
2009-06-11 03:13:00,67.651,67.665,67.6,67.62,56080000.0
2009-06-11 03:14:00,67.605,67.621,67.594,67.607,48710000.0
2009-06-11 03:15:00,67.635,67.644,67.615,67.644,76930000.0
2009-06-11 03:16:00,67.618,67.642,67.616,67.628,60390000.0
2009-06-11 03:17:00,67.648,67.654,67.642,67.654,60220000.0
2009-06-11 03:18:00,67.655,67.655,67.609,67.626,60390000.0
2009-06-11 03:19:00,67.605,67.631,67.599,67.631,10710000.0
2009-06-11 03:20:00,67.616,67.625,67.603,67.625,61680000.0
2009-06-11 03:21:00,67.62,67.627,67.62,67.62,59610000.0
2009-06-11 03:22:00,67.622,67.622,67.569,67.586,58920000.0
2009-06-11 03:23:00,67.588,67.603,67.577,67.577,8880000.0
2009-06-11 03:24:00,67.603,67.603,67.549,67.552,51800000.0
2009-06-11 03:25:00,67.54,67.56,67.524,67.554,96640000.0
2009-06-11 03:26:00,67.563,67.563,67.528,67.535,83510000.0
2009-06-11 03:27:00,67.559,67.574,67.535,67.574,98820000.0
2009-06-11 03:28:00,67.542,67.562,67.536,67.558,70090000.0
2009-06-11 03:29:00,67.54,67.57,67.537,67.55,62480000.0
2009-06-11 03:30:00,67.586,67.593,67.557,67.569,58780000.0
2009-06-11 03:31:00,67.588,67.601,67.586,67.587,52130000.0
2009-06-11 03:32:00,67.604,67.607,67.583,67.607,48320000.0
2009-06-11 03:33:00,67.612,67.612,67.566,67.583,82240000.0
2009-06-11 03:34:00,67.585,67.585,67.515,67.519,65740000.0
2009-06-11 03:35:00,67.538,67.552,67.52,67.52,63090000.0
2009-06-11 03:36:00,67.551,67.558,67.529,67.554,55900000.0
2009-06-11 03:37:00,67.518,67.537,67.518,67.53,11350000.0
2009-06-11 03:38:00,67.518,67.534,67.503,67.523,84210000.0
2009-06-11 03:39:00,67.53,67.53,67.503,67.511,95770000.0
2009-06-11 03:40:00,67.526,67.529,67.506,67.509,72710000.0
2009-06-11 03:41:00,67.515,67.515,67.495,67.498,59190000.0
2009-06-11 03:42:00,67.506,67.511,67.492,67.499,60120000.0
2009-06-11 03:43:00,67.514,67.52,67.495,67.509,58280000.0
2009-06-11 03:44:00,67.517,67.521,67.5,67.516,44210000.0
2009-06-11 03:45:00,67.534,67.534,67.499,67.502,80160000.0
2009-06-11 03:46:00,67.515,67.515,67.493,67.493,65460000.0
2009-06-11 03:47:00,67.501,67.525,67.501,67.525,57570000.0
2009-06-11 03:48:00,67.515,67.516,67.5,67.516,64150000.0
2009-06-11 03:49:00,67.513,67.523,67.508,67.523,12770000.0
2009-06-11 03:50:00,67.527,67.531,67.513,67.528,61920000.0
2009-06-11 03:51:00,67.539,67.546,67.525,67.546,56120000.0
2009-06-11 03:52:00,67.542,67.552,67.542,67.548,8460000.0
2009-06-11 03:53:00,67.557,67.559,67.538,67.541,80290000.0
2009-06-11 03:54:00,67.538,67.559,67.532,67.547,59990000.0
2009-06-11 03:55:00,67.547,67.56,67.543,67.549,58670000.0
2009-06-11 03:56:00,67.549,67.563,67.536,67.563,60330000.0
2009-06-11 03:57:00,67.56,67.56,67.547,67.56,6580000.0
2009-06-11 03:58:00,67.561,67.573,67.557,67.566,62320000.0
2009-06-11 03:59:00,67.57,67.595,67.57,67.578,58710000.0
2009-06-11 04:00:00,67.592,67.592,67.568,67.584,53790000.0
2009-06-11 04:01:00,67.575,67.575,67.562,67.562,46630000.0
2009-06-11 04:02:00,67.566,67.574,67.562,67.568,75890000.0
2009-06-11 04:03:00,67.585,67.585,67.562,67.585,58070000.0
2009-06-11 04:04:00,67.562,67.582,67.562,67.576,59240000.0
2009-06-11 04:05:00,67.586,67.586,67.564,67.575,58300000.0
2009-06-11 04:06:00,67.583,67.583,67.573,67.573,3390000.0
2009-06-11 04:07:00,67.563,67.563,67.546,67.556,54450000.0
2009-06-11 04:08:00,67.555,67.555,67.534,67.538,44800000.0
2009-06-11 04:09:00,67.563,67.563,67.533,67.556,79410000.0
2009-06-11 04:10:00,67.548,67.549,67.546,67.549,60800000.0
2009-06-11 04:11:00,67.527,67.539,67.504,67.504,63220000.0
2009-06-11 04:12:00,67.534,67.534,67.505,67.527,57140000.0
2009-06-11 04:13:00,67.507,67.526,67.507,67.513,8460000.0
2009-06-11 04:14:00,67.52,67.544,67.52,67.544,58760000.0
2009-06-11 04:15:00,67.541,67.541,67.527,67.528,8350000.0
2009-06-11 04:16:00,67.536,67.536,67.531,67.536,11870000.0
2009-06-11 04:17:00,67.529,67.536,67.514,67.525,65680000.0
2009-06-11 04:18:00,67.535,67.535,67.51,67.51,57950000.0
2009-06-11 04:19:00,67.525,67.552,67.514,67.552,55630000.0
2009-06-11 04:20:00,67.552,67.553,67.533,67.546,49760000.0
2009-06-11 04:21:00,67.554,67.554,67.524,67.53,80810000.0
2009-06-11 04:22:00,67.535,67.535,67.514,67.534,61860000.0
2009-06-11 04:23:00,67.528,67.534,67.503,67.503,65150000.0
2009-06-11 04:24:00,67.534,67.534,67.503,67.534,58670000.0
2009-06-11 04:25:00,67.525,67.534,67.525,67.534,3950000.0
2009-06-11 04:26:00,67.517,67.54,67.517,67.54,4880000.0
2009-06-11 04:27:00,67.533,67.539,67.507,67.529,82200000.0
2009-06-11 04:28:00,67.52,67.534,67.511,67.534,59050000.0
2009-06-11 04:29:00,67.509,67.522,67.496,67.515,63480000.0
2009-06-11 04:30:00,67.506,67.515,67.5,67.515,57570000.0
2009-06-11 04:31:00,67.522,67.522,67.509,67.517,13530000.0
2009-06-11 04:32:00,67.501,67.524,67.501,67.518,58870000.0
2009-06-11 04:33:00,67.52,67.541,67.516,67.528,59600000.0
2009-06-11 04:34:00,67.534,67.549,67.528,67.539,15600000.0
2009-06-11 04:35:00,67.533,67.533,67.514,67.528,57120000.0
2009-06-11 04:36:00,67.544,67.544,67.523,67.528,10530000.0
2009-06-11 04:37:00,67.534,67.534,67.531,67.531,3420000.0
2009-06-11 04:38:00,67.511,67.525,67.511,67.518,60430000.0
2009-06-11 04:39:00,67.527,67.527,67.519,67.519,2820000.0
2009-06-11 04:40:00,67.522,67.532,67.512,67.522,61470000.0
2009-06-11 04:41:00,67.526,67.531,67.503,67.518,63260000.0
2009-06-11 04:42:00,67.506,67.522,67.498,67.517,63180000.0
2009-06-11 04:43:00,67.52,67.522,67.508,67.514,10160000.0
2009-06-11 04:44:00,67.508,67.523,67.503,67.523,59430000.0
2009-06-11 04:45:00,67.53,67.53,67.515,67.525,10900000.0
2009-06-11 04:46:00,67.513,67.513,67.504,67.506,8490000.0
2009-06-11 04:47:00,67.498,67.507,67.455,67.473,62390000.0
2009-06-11 04:48:00,67.495,67.507,67.459,67.493,58660000.0
2009-06-11 04:49:00,67.476,67.491,67.476,67.488,9960000.0
2009-06-11 04:50:00,67.496,67.502,67.482,67.496,69040000.0
2009-06-11 04:51:00,67.489,67.498,67.469,67.493,52880000.0
2009-06-11 04:52:00,67.494,67.501,67.475,67.488,51740000.0
2009-06-11 04:53:00,67.462,67.501,67.45,67.501,45160000.0
2009-06-11 04:54:00,67.494,67.494,67.465,67.477,93390000.0
2009-06-11 04:55:00,67.465,67.47,67.441,67.456,80840000.0
2009-06-11 04:56:00,67.458,67.472,67.446,67.467,100330000.0
2009-06-11 04:57:00,67.471,67.471,67.446,67.465,66000000.0
2009-06-11 04:58:00,67.465,67.483,67.465,67.483,60030000.0
2009-06-11 04:59:00,67.475,67.483,67.447,67.483,60230000.0
2009-06-11 05:00:00,67.494,67.494,67.461,67.472,55330000.0
2009-06-11 05:01:00,67.482,67.483,67.463,67.483,47080000.0
2009-06-11 05:02:00,67.489,67.503,67.474,67.496,77510000.0
2009-06-11 05:03:00,67.498,67.52,67.497,67.509,61240000.0
2009-06-11 05:04:00,67.528,67.529,67.526,67.528,59420000.0
2009-06-11 05:05:00,67.525,67.525,67.494,67.517,57330000.0
2009-06-11 05:06:00,67.514,67.514,67.481,67.486,8460000.0
2009-06-11 05:07:00,67.477,67.49,67.463,67.484,46670000.0
2009-06-11 05:08:00,67.498,67.502,67.483,67.497,77490000.0
2009-06-11 05:09:00,67.496,67.496,67.48,67.489,63760000.0
2009-06-11 05:10:00,67.484,67.484,67.462,67.478,59420000.0
2009-06-11 05:11:00,67.476,67.477,67.469,67.477,54580000.0
2009-06-11 05:12:00,67.479,67.479,67.466,67.466,7330000.0
2009-06-11 05:13:00,67.466,67.473,67.463,67.467,18250000.0
2009-06-11 05:14:00,67.467,67.474,67.464,67.468,65340000.0
2009-06-11 05:15:00,67.476,67.476,67.464,67.47,54620000.0
2009-06-11 05:16:00,67.476,67.476,67.469,67.469,5450000.0
2009-06-11 05:17:00,67.466,67.474,67.451,67.466,62050000.0
2009-06-11 05:18:00,67.462,67.473,67.462,67.469,13710000.0
2009-06-11 05:19:00,67.477,67.477,67.456,67.457,11690000.0
2009-06-11 05:20:00,67.453,67.473,67.453,67.464,64370000.0
2009-06-11 05:21:00,67.45,67.471,67.45,67.466,59450000.0
2009-06-11 05:22:00,67.464,67.464,67.442,67.45,46770000.0
2009-06-11 05:23:00,67.441,67.456,67.441,67.456,82340000.0
2009-06-11 05:24:00,67.458,67.462,67.437,67.455,56130000.0
2009-06-11 05:25:00,67.456,67.457,67.451,67.457,59370000.0
2009-06-11 05:26:00,67.463,67.473,67.452,67.473,60110000.0
2009-06-11 05:27:00,67.465,67.48,67.463,67.48,14680000.0
2009-06-11 05:28:00,67.478,67.483,67.47,67.47,62450000.0
2009-06-11 05:29:00,67.47,67.484,67.464,67.478,58490000.0
2009-06-11 05:30:00,67.482,67.482,67.465,67.465,5450000.0
2009-06-11 05:31:00,67.456,67.458,67.449,67.458,48760000.0
2009-06-11 05:32:00,67.456,67.459,67.45,67.45,78820000.0
2009-06-11 05:33:00,67.467,67.467,67.459,67.46,62900000.0
2009-06-11 05:34:00,67.44,67.455,67.44,67.455,58100000.0
2009-06-11 05:35:00,67.453,67.465,67.453,67.464,59260000.0
2009-06-11 05:36:00,67.455,67.455,67.445,67.453,9400000.0
2009-06-11 05:37:00,67.443,67.448,67.437,67.446,14510000.0
2009-06-11 05:38:00,67.439,67.44,67.436,67.438,59290000.0
2009-06-11 05:39:00,67.454,67.454,67.43,67.44,54610000.0
2009-06-11 05:40:00,67.437,67.445,67.432,67.439,48950000.0
2009-06-11 05:41:00,67.438,67.445,67.431,67.438,82210000.0
2009-06-11 05:42:00,67.456,67.456,67.431,67.431,63990000.0
2009-06-11 05:44:00,67.438,67.444,67.432,67.444,70790000.0
2009-06-11 05:45:00,67.444,67.444,67.432,67.437,8870000.0
2009-06-11 05:46:00,67.44,67.447,67.44,67.442,77130000.0
2009-06-11 05:47:00,67.439,67.446,67.431,67.446,67390000.0
2009-06-11 05:48:00,67.454,67.473,67.446,67.473,76420000.0
2009-06-11 05:49:00,67.463,67.463,67.434,67.449,60810000.0
2009-06-11 05:50:00,67.44,67.455,67.44,67.455,54810000.0
2009-06-11 05:51:00,67.464,67.464,67.435,67.447,51940000.0
2009-06-11 05:52:00,67.445,67.445,67.431,67.431,110520000.0
2009-06-11 05:53:00,67.435,67.438,67.405,67.432,95360000.0
2009-06-11 05:54:00,67.426,67.435,67.422,67.435,110010000.0
2009-06-11 05:55:00,67.437,67.437,67.43,67.437,75580000.0
2009-06-11 05:56:00,67.443,67.455,67.443,67.449,69270000.0
2009-06-11 05:57:00,67.439,67.44,67.436,67.437,65020000.0
2009-06-11 05:58:00,67.432,67.432,67.413,67.416,64150000.0
2009-06-11 05:59:00,67.4,67.415,67.4,67.415,57640000.0
2009-06-11 06:00:00,67.415,67.417,67.409,67.417,85770000.0
2009-06-11 06:01:00,67.419,67.444,67.412,67.444,68280000.0
2009-06-11 06:02:00,67.444,67.444,67.416,67.428,70110000.0
2009-06-11 06:03:00,67.436,67.436,67.431,67.431,70300000.0
2009-06-11 06:04:00,67.419,67.428,67.419,67.428,4510000.0
2009-06-11 06:05:00,67.423,67.43,67.416,67.43,41400000.0
2009-06-11 06:06:00,67.445,67.445,67.431,67.438,39500000.0
2009-06-11 06:07:00,67.44,67.44,67.425,67.429,9810000.0
2009-06-11 06:08:00,67.424,67.443,67.424,67.438,60980000.0
2009-06-11 06:09:00,67.435,67.442,67.421,67.421,52870000.0
2009-06-11 06:10:00,67.43,67.447,67.425,67.447,90740000.0
2009-06-11 06:11:00,67.429,67.443,67.423,67.436,143240000.0
2009-06-11 06:12:00,67.447,67.454,67.426,67.454,55500000.0
2009-06-11 06:13:00,67.459,67.461,67.44,67.44,125790000.0
2009-06-11 06:14:00,67.457,67.464,67.441,67.464,106830000.0
2009-06-11 06:15:00,67.473,67.473,67.438,67.45,80760000.0
2009-06-11 06:16:00,67.444,67.452,67.435,67.452,72770000.0
2009-06-11 06:17:00,67.451,67.453,67.431,67.453,41220000.0
2009-06-11 06:18:00,67.463,67.463,67.431,67.439,28560000.0
2009-06-11 06:19:00,67.432,67.446,67.432,67.446,55140000.0
2009-06-11 06:20:00,67.432,67.435,67.393,67.401,26020000.0
2009-06-11 06:21:00,67.4,67.406,67.393,67.4,27900000.0
2009-06-11 06:22:00,67.407,67.407,67.399,67.4,40430000.0
2009-06-11 06:23:00,67.396,67.404,67.385,67.404,72140000.0
2009-06-11 06:24:00,67.413,67.413,67.38,67.394,107200000.0
2009-06-11 06:25:00,67.388,67.393,67.375,67.393,70460000.0
2009-06-11 06:26:00,67.392,67.393,67.374,67.393,68840000.0
2009-06-11 06:27:00,67.404,67.404,67.375,67.396,84980000.0
2009-06-11 06:28:00,67.415,67.415,67.391,67.407,129850000.0
2009-06-11 06:29:00,67.408,67.431,67.395,67.419,146140000.0
2009-06-11 06:30:00,67.443,67.445,67.423,67.445,133750000.0
2009-06-11 06:31:00,67.427,67.437,67.403,67.41,112000000.0
2009-06-11 06:32:00,67.407,67.414,67.403,67.414,55760000.0
2009-06-11 06:33:00,67.406,67.406,67.384,67.388,94900000.0
2009-06-11 06:34:00,67.401,67.412,67.395,67.41,77580000.0
2009-06-11 06:35:00,67.401,67.415,67.393,67.401,65350000.0
2009-06-11 06:36:00,67.415,67.42,67.382,67.416,81300000.0
2009-06-11 06:37:00,67.418,67.431,67.403,67.403,65500000.0
2009-06-11 06:38:00,67.401,67.401,67.386,67.388,61590000.0
2009-06-11 06:39:00,67.391,67.402,67.383,67.402,51080000.0
2009-06-11 06:40:00,67.411,67.424,67.403,67.424,103590000.0
2009-06-11 06:41:00,67.423,67.423,67.411,67.414,92250000.0
2009-06-11 06:42:00,67.422,67.422,67.406,67.411,113220000.0
2009-06-11 06:43:00,67.415,67.415,67.402,67.408,79170000.0
2009-06-11 06:44:00,67.406,67.406,67.394,67.398,70810000.0
2009-06-11 06:45:00,67.425,67.425,67.394,67.4,68450000.0
2009-06-11 06:46:00,67.381,67.401,67.381,67.398,66460000.0
2009-06-11 06:47:00,67.399,67.415,67.394,67.415,52510000.0
2009-06-11 06:48:00,67.405,67.407,67.398,67.398,92700000.0
2009-06-11 06:49:00,67.4,67.4,67.37,67.388,70940000.0
2009-06-11 06:50:00,67.386,67.393,67.384,67.388,67610000.0
2009-06-11 06:51:00,67.376,67.385,67.371,67.385,69700000.0
2009-06-11 06:52:00,67.383,67.383,67.366,67.366,9390000.0
2009-06-11 06:53:00,67.381,67.394,67.381,67.394,72820000.0
2009-06-11 06:54:00,67.395,67.395,67.384,67.39,65060000.0
2009-06-11 06:55:00,67.393,67.393,67.391,67.391,3950000.0
2009-06-11 06:56:00,67.397,67.397,67.381,67.394,59930000.0
2009-06-11 06:57:00,67.404,67.404,67.386,67.404,13140000.0
2009-06-11 06:58:00,67.39,67.406,67.39,67.406,70550000.0
2009-06-11 06:59:00,67.409,67.424,67.409,67.424,66850000.0
2009-06-11 07:00:00,67.435,67.436,67.421,67.436,72350000.0
2009-06-11 07:01:00,67.414,67.422,67.405,67.422,13340000.0
2009-06-11 07:02:00,67.424,67.424,67.402,67.415,70970000.0
2009-06-11 07:03:00,67.421,67.426,67.41,67.418,111160000.0
2009-06-11 07:04:00,67.419,67.431,67.415,67.425,76130000.0
2009-06-11 07:05:00,67.43,67.439,67.422,67.428,71760000.0
2009-06-11 07:06:00,67.437,67.444,67.426,67.433,87600000.0
2009-06-11 07:07:00,67.423,67.436,67.423,67.435,126690000.0
2009-06-11 07:08:00,67.421,67.43,67.412,67.425,131270000.0
2009-06-11 07:09:00,67.425,67.434,67.418,67.433,121590000.0
2009-06-11 07:10:00,67.434,67.436,67.42,67.426,111760000.0
2009-06-11 07:11:00,67.428,67.445,67.428,67.445,57490000.0
2009-06-11 07:12:00,67.434,67.434,67.404,67.419,91540000.0
2009-06-11 07:13:00,67.426,67.428,67.421,67.421,75240000.0
2009-06-11 07:14:00,67.428,67.441,67.421,67.438,69170000.0
2009-06-11 07:15:00,67.43,67.44,67.43,67.435,81560000.0
2009-06-11 07:16:00,67.437,67.446,67.435,67.446,59160000.0
2009-06-11 07:17:00,67.43,67.444,67.43,67.444,55200000.0
2009-06-11 07:18:00,67.451,67.451,67.424,67.43,52270000.0
2009-06-11 07:19:00,67.423,67.433,67.405,67.418,110600000.0
2009-06-11 07:20:00,67.41,67.422,67.41,67.422,93750000.0
2009-06-11 07:21:00,67.422,67.422,67.404,67.413,111700000.0
2009-06-11 07:22:00,67.403,67.416,67.402,67.416,79550000.0
2009-06-11 07:23:00,67.409,67.41,67.407,67.408,68660000.0
2009-06-11 07:24:00,67.423,67.423,67.394,67.406,63300000.0
2009-06-11 07:25:00,67.4,67.416,67.4,67.416,61460000.0
2009-06-11 07:26:00,67.402,67.45,67.402,67.445,59060000.0
2009-06-11 07:27:00,67.445,67.446,67.44,67.441,97900000.0
2009-06-11 07:28:00,67.439,67.448,67.439,67.446,76390000.0
2009-06-11 07:29:00,67.44,67.455,67.44,67.44,70840000.0
2009-06-11 07:30:00,67.447,67.447,67.432,67.444,74790000.0
2009-06-11 07:31:00,67.446,67.454,67.442,67.454,10510000.0
2009-06-11 07:32:00,67.437,67.451,67.416,67.451,48120000.0
2009-06-11 07:33:00,67.449,67.461,67.449,67.458,77960000.0
2009-06-11 07:34:00,67.449,67.462,67.446,67.462,109160000.0
2009-06-11 07:35:00,67.458,67.466,67.453,67.466,149090000.0
2009-06-11 07:36:00,67.473,67.473,67.433,67.433,60140000.0
2009-06-11 07:37:00,67.463,67.463,67.434,67.443,78650000.0
2009-06-11 07:38:00,67.44,67.501,67.44,67.476,29500000.0
2009-06-11 07:39:00,67.499,67.525,67.485,67.523,40480000.0
2009-06-11 07:40:00,67.527,67.533,67.524,67.529,46360000.0
2009-06-11 07:41:00,67.53,67.545,67.523,67.545,123830000.0
2009-06-11 07:42:00,67.545,67.545,67.533,67.538,87400000.0
2009-06-11 07:43:00,67.542,67.545,67.533,67.545,41010000.0
2009-06-11 07:44:00,67.548,67.554,67.533,67.538,43570000.0
2009-06-11 07:45:00,67.541,67.545,67.534,67.534,15620000.0
2009-06-11 07:46:00,67.538,67.547,67.538,67.547,53890000.0
2009-06-11 07:47:00,67.532,67.542,67.507,67.507,53280000.0
2009-06-11 07:48:00,67.509,67.52,67.492,67.498,98860000.0
2009-06-11 07:49:00,67.483,67.502,67.483,67.491,149900000.0
2009-06-11 07:50:00,67.492,67.512,67.492,67.508,57620000.0
2009-06-11 07:51:00,67.489,67.494,67.481,67.488,126180000.0
2009-06-11 07:52:00,67.497,67.502,67.484,67.489,108380000.0
2009-06-11 07:53:00,67.489,67.494,67.482,67.488,74230000.0
2009-06-11 07:54:00,67.493,67.493,67.471,67.476,79360000.0
2009-06-11 07:55:00,67.486,67.49,67.466,67.478,41350000.0
2009-06-11 07:56:00,67.464,67.492,67.464,67.487,24140000.0
2009-06-11 07:57:00,67.505,67.505,67.483,67.505,55520000.0
2009-06-11 07:58:00,67.496,67.496,67.48,67.489,29230000.0
2009-06-11 07:59:00,67.497,67.505,67.484,67.499,32450000.0
2009-06-11 08:00:00,67.503,67.504,67.484,67.504,39920000.0
2009-06-11 08:01:00,67.5,67.523,67.5,67.508,72680000.0
2009-06-11 08:02:00,67.51,67.531,67.51,67.528,106740000.0
2009-06-11 08:03:00,67.532,67.532,67.515,67.519,73120000.0
2009-06-11 08:04:00,67.518,67.529,67.504,67.525,71690000.0
2009-06-11 08:05:00,67.518,67.534,67.503,67.534,83720000.0
2009-06-11 08:06:00,67.528,67.542,67.52,67.529,130010000.0
2009-06-11 08:07:00,67.538,67.545,67.523,67.527,143090000.0
2009-06-11 08:08:00,67.524,67.531,67.513,67.528,125560000.0
2009-06-11 08:09:00,67.544,67.545,67.538,67.543,115860000.0
2009-06-11 08:10:00,67.547,67.562,67.535,67.539,54390000.0
2009-06-11 08:11:00,67.533,67.561,67.533,67.548,87510000.0
2009-06-11 08:12:00,67.553,67.553,67.534,67.534,80930000.0
2009-06-11 08:13:00,67.539,67.542,67.523,67.523,69890000.0
2009-06-11 08:14:00,67.515,67.537,67.507,67.535,76760000.0
2009-06-11 08:15:00,67.548,67.574,67.522,67.563,55020000.0
2009-06-11 08:16:00,67.57,67.581,67.564,67.576,59070000.0
2009-06-11 08:17:00,67.585,67.59,67.563,67.583,52370000.0
2009-06-11 08:18:00,67.577,67.588,67.559,67.568,108770000.0
2009-06-11 08:19:00,67.564,67.564,67.516,67.536,97070000.0
2009-06-11 08:20:00,67.527,67.544,67.513,67.544,124930000.0
2009-06-11 08:21:00,67.538,67.542,67.516,67.535,72970000.0
2009-06-11 08:22:00,67.537,67.554,67.516,67.554,72850000.0
2009-06-11 08:23:00,67.549,67.574,67.544,67.574,73870000.0
2009-06-11 08:24:00,67.563,67.571,67.546,67.565,62340000.0
2009-06-11 08:25:00,67.556,67.569,67.533,67.558,52800000.0
2009-06-11 08:26:00,67.539,67.541,67.447,67.481,90410000.0
2009-06-11 08:27:00,67.55,67.551,67.49,67.551,70650000.0
2009-06-11 08:28:00,67.563,67.563,67.529,67.54,67760000.0
2009-06-11 08:29:00,67.528,67.554,67.524,67.524,65090000.0
2009-06-11 08:30:00,67.561,67.561,67.527,67.527,13040000.0
2009-06-11 08:31:00,67.54,67.547,67.54,67.541,74750000.0
2009-06-11 08:32:00,67.532,67.532,67.419,67.494,71730000.0
2009-06-11 08:33:00,67.461,67.525,67.451,67.512,67660000.0
2009-06-11 08:34:00,67.492,67.498,67.469,67.475,14310000.0
2009-06-11 08:35:00,67.476,67.51,67.476,67.497,49640000.0
2009-06-11 08:36:00,67.513,67.513,67.441,67.47,100090000.0
2009-06-11 08:37:00,67.485,67.488,67.463,67.486,151960000.0
2009-06-11 08:38:00,67.476,67.511,67.476,67.489,55670000.0
2009-06-11 08:39:00,67.494,67.499,67.463,67.471,123360000.0
2009-06-11 08:40:00,67.469,67.469,67.448,67.45,106500000.0
2009-06-11 08:41:00,67.435,67.471,67.417,67.44,89040000.0
2009-06-11 08:42:00,67.445,67.445,67.416,67.435,72590000.0
2009-06-11 08:43:00,67.427,67.438,67.404,67.418,43680000.0
2009-06-11 08:44:00,67.432,67.446,67.414,67.443,23110000.0
2009-06-11 08:45:00,67.462,67.488,67.441,67.468,52730000.0
2009-06-11 08:46:00,67.478,67.489,67.458,67.46,28070000.0
2009-06-11 08:47:00,67.443,67.462,67.443,67.457,27860000.0
2009-06-11 08:48:00,67.466,67.471,67.444,67.471,39290000.0
2009-06-11 08:49:00,67.451,67.471,67.445,67.451,68600000.0
2009-06-11 08:50:00,67.447,67.458,67.434,67.446,107500000.0
2009-06-11 08:51:00,67.457,67.478,67.447,67.45,77480000.0
2009-06-11 08:52:00,67.459,67.47,67.453,67.461,69100000.0
2009-06-11 08:53:00,67.464,67.464,67.433,67.441,84470000.0
2009-06-11 08:54:00,67.455,67.455,67.423,67.437,133650000.0
2009-06-11 08:55:00,67.422,67.436,67.41,67.419,136540000.0
2009-06-11 08:56:00,67.409,67.409,67.363,67.365,119560000.0
2009-06-11 08:57:00,67.378,67.382,67.329,67.382,115620000.0
2009-06-11 08:58:00,67.378,67.383,67.372,67.379,56430000.0
2009-06-11 08:59:00,67.386,67.41,67.374,67.404,82100000.0
2009-06-11 09:00:00,67.404,67.404,67.345,67.352,76060000.0
2009-06-11 09:01:00,67.354,67.354,67.336,67.347,66850000.0
2009-06-11 09:02:00,67.328,67.328,67.277,67.283,76260000.0
2009-06-11 09:03:00,67.286,67.288,67.252,67.267,59790000.0
2009-06-11 09:04:00,67.286,67.293,67.272,67.287,58540000.0
2009-06-11 09:05:00,67.284,67.308,67.277,67.299,56310000.0
2009-06-11 09:06:00,67.326,67.341,67.302,67.302,103010000.0
2009-06-11 09:07:00,67.308,67.322,67.304,67.314,91560000.0
2009-06-11 09:08:00,67.323,67.329,67.278,67.29,119030000.0
2009-06-11 09:09:00,67.294,67.294,67.25,67.254,79410000.0
2009-06-11 09:10:00,67.264,67.264,67.224,67.248,66990000.0
2009-06-11 09:11:00,67.236,67.269,67.207,67.211,69640000.0
2009-06-11 09:12:00,67.23,67.23,67.194,67.204,64680000.0
2009-06-11 09:13:00,67.207,67.21,67.174,67.19,54960000.0
2009-06-11 09:14:00,67.172,67.194,67.172,67.194,94540000.0
2009-06-11 09:15:00,67.211,67.247,67.199,67.212,69800000.0
2009-06-11 09:16:00,67.188,67.196,67.176,67.196,66400000.0
2009-06-11 09:17:00,67.184,67.205,67.184,67.205,66780000.0
2009-06-11 09:18:00,67.202,67.207,67.188,67.202,15640000.0
2009-06-11 09:19:00,67.2,67.232,67.192,67.227,106070000.0
2009-06-11 09:20:00,67.242,67.242,67.166,67.179,90960000.0
2009-06-11 09:21:00,67.184,67.208,67.176,67.2,56700000.0
2009-06-11 09:22:00,67.199,67.219,67.193,67.2,50820000.0
2009-06-11 09:23:00,67.201,67.219,67.189,67.213,79210000.0
2009-06-11 09:24:00,67.239,67.25,67.226,67.226,63440000.0
2009-06-11 09:25:00,67.229,67.241,67.224,67.239,93870000.0
2009-06-11 09:26:00,67.222,67.222,67.181,67.2,46570000.0
2009-06-11 09:27:00,67.209,67.23,67.179,67.224,52310000.0
2009-06-11 09:28:00,67.234,67.234,67.205,67.209,105090000.0
2009-06-11 09:29:00,67.196,67.211,67.186,67.19,88960000.0
2009-06-11 09:30:00,67.218,67.218,67.163,67.196,70600000.0
2009-06-11 09:31:00,67.188,67.202,67.177,67.194,60470000.0
2009-06-11 09:32:00,67.189,67.213,67.189,67.204,47170000.0
2009-06-11 09:33:00,67.222,67.222,67.202,67.209,58240000.0
2009-06-11 09:34:00,67.201,67.224,67.201,67.224,119800000.0
2009-06-11 09:35:00,67.22,67.233,67.213,67.229,115390000.0
2009-06-11 09:36:00,67.253,67.253,67.232,67.245,106570000.0
2009-06-11 09:37:00,67.254,67.254,67.223,67.239,92580000.0
2009-06-11 09:38:00,67.236,67.246,67.223,67.246,102190000.0
2009-06-11 09:39:00,67.253,67.253,67.231,67.238,50240000.0
2009-06-11 09:40:00,67.246,67.268,67.246,67.266,93320000.0
2009-06-11 09:41:00,67.247,67.261,67.247,67.256,63930000.0
2009-06-11 09:42:00,67.275,67.279,67.246,67.268,55990000.0
2009-06-11 09:43:00,67.251,67.261,67.23,67.23,47920000.0
2009-06-11 09:44:00,67.242,67.27,67.242,67.259,97070000.0
2009-06-11 09:45:00,67.25,67.272,67.215,67.215,113750000.0
2009-06-11 09:46:00,67.22,67.251,67.215,67.237,142890000.0
2009-06-11 09:47:00,67.231,67.231,67.194,67.2,81680000.0
2009-06-11 09:48:00,67.21,67.21,67.184,67.187,85870000.0
2009-06-11 09:49:00,67.191,67.206,67.186,67.206,96020000.0
2009-06-11 09:50:00,67.206,67.211,67.181,67.181,108780000.0
2009-06-11 09:51:00,67.205,67.21,67.186,67.206,128940000.0
2009-06-11 09:52:00,67.207,67.209,67.173,67.173,72520000.0
2009-06-11 09:53:00,67.18,67.194,67.175,67.191,69720000.0
2009-06-11 09:54:00,67.209,67.215,67.19,67.209,59670000.0
2009-06-11 09:55:00,67.211,67.24,67.206,67.24,116680000.0
2009-06-11 09:56:00,67.239,67.274,67.235,67.258,186410000.0
2009-06-11 09:57:00,67.299,67.299,67.228,67.24,120420000.0
2009-06-11 09:58:00,67.285,67.285,67.22,67.273,76250000.0
2009-06-11 09:59:00,67.293,67.337,67.274,67.314,83930000.0
2009-06-11 10:00:00,67.33,67.33,67.28,67.306,93030000.0
2009-06-11 10:01:00,67.297,67.3,67.27,67.27,93470000.0
2009-06-11 10:02:00,67.282,67.282,67.259,67.259,121810000.0
2009-06-11 10:03:00,67.293,67.306,67.27,67.299,138880000.0
2009-06-11 10:04:00,67.307,67.307,67.284,67.284,99960000.0
2009-06-11 10:05:00,67.298,67.308,67.278,67.306,131620000.0
2009-06-11 10:06:00,67.316,67.318,67.294,67.299,101750000.0
2009-06-11 10:07:00,67.292,67.298,67.285,67.298,106130000.0
2009-06-11 10:08:00,67.29,67.303,67.286,67.303,60130000.0
2009-06-11 10:09:00,67.323,67.323,67.285,67.295,49990000.0
2009-06-11 10:10:00,67.268,67.291,67.266,67.285,98780000.0
2009-06-11 10:11:00,67.286,67.288,67.282,67.283,79730000.0
2009-06-11 10:12:00,67.275,67.285,67.268,67.276,92320000.0
2009-06-11 10:13:00,67.285,67.285,67.272,67.282,78610000.0
2009-06-11 10:14:00,67.266,67.28,67.262,67.262,80370000.0
2009-06-11 10:15:00,67.282,67.285,67.266,67.277,95080000.0
2009-06-11 10:16:00,67.268,67.282,67.263,67.276,95650000.0
2009-06-11 10:17:00,67.276,67.284,67.273,67.275,77990000.0
2009-06-11 10:18:00,67.285,67.285,67.273,67.274,89390000.0
2009-06-11 10:19:00,67.278,67.293,67.278,67.287,67530000.0
2009-06-11 10:20:00,67.289,67.308,67.284,67.289,108260000.0
2009-06-11 10:21:00,67.309,67.312,67.292,67.312,82450000.0
2009-06-11 10:22:00,67.322,67.361,67.306,67.361,102000000.0
2009-06-11 10:23:00,67.377,67.381,67.348,67.381,59580000.0
2009-06-11 10:24:00,67.388,67.39,67.374,67.381,26300000.0
2009-06-11 10:25:00,67.375,67.382,67.359,67.359,90760000.0
2009-06-11 10:26:00,67.37,67.392,67.37,67.392,83130000.0
2009-06-11 10:27:00,67.403,67.411,67.391,67.392,70420000.0
2009-06-11 10:28:00,67.397,67.425,67.397,67.414,80950000.0
2009-06-11 10:29:00,67.437,67.437,67.417,67.424,114860000.0
2009-06-11 10:30:00,67.411,67.414,67.384,67.399,55160000.0
2009-06-11 10:31:00,67.413,67.418,67.376,67.397,88130000.0
2009-06-11 10:32:00,67.392,67.429,67.392,67.423,62300000.0
2009-06-11 10:33:00,67.42,67.438,67.403,67.432,100440000.0
2009-06-11 10:34:00,67.431,67.449,67.428,67.428,107930000.0
2009-06-11 10:35:00,67.439,67.502,67.438,67.483,76670000.0
2009-06-11 10:36:00,67.503,67.503,67.444,67.467,64190000.0
2009-06-11 10:37:00,67.445,67.457,67.428,67.444,47730000.0
2009-06-11 10:38:00,67.441,67.441,67.389,67.418,107280000.0
2009-06-11 10:39:00,67.428,67.429,67.405,67.414,105880000.0
2009-06-11 10:40:00,67.403,67.417,67.389,67.406,113590000.0
2009-06-11 10:41:00,67.41,67.421,67.364,67.373,126940000.0
2009-06-11 10:42:00,67.37,67.37,67.344,67.365,129170000.0
2009-06-11 10:43:00,67.355,67.367,67.343,67.365,81200000.0
2009-06-11 10:44:00,67.375,67.393,67.354,67.393,106190000.0
2009-06-11 10:45:00,67.408,67.408,67.382,67.382,83820000.0
2009-06-11 10:46:00,67.388,67.409,67.385,67.397,73020000.0
2009-06-11 10:47:00,67.384,67.405,67.384,67.405,80140000.0
2009-06-11 10:48:00,67.418,67.432,67.395,67.425,115340000.0
2009-06-11 10:49:00,67.43,67.43,67.403,67.413,58660000.0
2009-06-11 10:50:00,67.416,67.419,67.387,67.393,73440000.0
2009-06-11 10:51:00,67.404,67.404,67.372,67.394,83660000.0
2009-06-11 10:52:00,67.39,67.397,67.39,67.397,62350000.0
2009-06-11 10:53:00,67.386,67.401,67.381,67.391,120840000.0
2009-06-11 10:54:00,67.402,67.402,67.375,67.396,60800000.0
2009-06-11 10:55:00,67.394,67.401,67.372,67.377,66400000.0
2009-06-11 10:56:00,67.37,67.39,67.364,67.39,110510000.0
2009-06-11 10:57:00,67.395,67.402,67.375,67.396,93730000.0
2009-06-11 10:58:00,67.397,67.404,67.383,67.396,90980000.0
2009-06-11 10:59:00,67.396,67.4,67.377,67.388,72290000.0
2009-06-11 11:00:00,67.392,67.392,67.358,67.362,52980000.0
2009-06-11 11:01:00,67.352,67.353,67.344,67.349,91650000.0
2009-06-11 11:02:00,67.354,67.36,67.326,67.341,63620000.0
2009-06-11 11:03:00,67.338,67.338,67.311,67.317,96290000.0
2009-06-11 11:04:00,67.307,67.322,67.299,67.314,96740000.0
2009-06-11 11:05:00,67.314,67.324,67.303,67.324,114430000.0
2009-06-11 11:06:00,67.331,67.358,67.328,67.347,46170000.0
2009-06-11 11:07:00,67.339,67.352,67.333,67.346,54030000.0
2009-06-11 11:08:00,67.347,67.35,67.328,67.328,106730000.0
2009-06-11 11:09:00,67.353,67.36,67.335,67.356,130670000.0
2009-06-11 11:10:00,67.349,67.37,67.347,67.357,102290000.0
2009-06-11 11:11:00,67.374,67.374,67.333,67.351,94510000.0
2009-06-11 11:12:00,67.354,67.361,67.336,67.343,85680000.0
2009-06-11 11:13:00,67.357,67.379,67.346,67.379,91580000.0
2009-06-11 11:14:00,67.37,67.374,67.357,67.374,112810000.0
2009-06-11 11:15:00,67.38,67.38,67.326,67.351,76700000.0
2009-06-11 11:16:00,67.336,67.353,67.327,67.34,57050000.0
2009-06-11 11:17:00,67.333,67.355,67.333,67.355,33930000.0
2009-06-11 11:18:00,67.375,67.375,67.331,67.347,55450000.0
2009-06-11 11:19:00,67.34,67.356,67.333,67.333,93330000.0
2009-06-11 11:20:00,67.342,67.351,67.333,67.333,66210000.0
2009-06-11 11:21:00,67.335,67.335,67.312,67.32,61470000.0
2009-06-11 11:22:00,67.314,67.336,67.314,67.336,92780000.0
2009-06-11 11:23:00,67.343,67.343,67.304,67.333,58730000.0
2009-06-11 11:24:00,67.332,67.332,67.304,67.325,70600000.0
2009-06-11 11:25:00,67.332,67.341,67.32,67.335,79280000.0
2009-06-11 11:26:00,67.341,67.355,67.341,67.355,70840000.0
2009-06-11 11:27:00,67.357,67.361,67.348,67.348,81760000.0
2009-06-11 11:28:00,67.35,67.358,67.341,67.358,64290000.0
2009-06-11 11:29:00,67.35,67.364,67.35,67.364,33180000.0
2009-06-11 11:30:00,67.372,67.372,67.345,67.362,70900000.0
2009-06-11 11:31:00,67.377,67.394,67.365,67.394,58540000.0
2009-06-11 11:32:00,67.385,67.41,67.385,67.41,84040000.0
2009-06-11 11:33:00,67.43,67.43,67.397,67.407,34330000.0
2009-06-11 11:34:00,67.399,67.408,67.374,67.391,78060000.0
2009-06-11 11:35:00,67.412,67.412,67.38,67.381,117000000.0
2009-06-11 11:36:00,67.393,67.393,67.366,67.37,105110000.0
2009-06-11 11:37:00,67.385,67.385,67.363,67.377,51930000.0
2009-06-11 11:38:00,67.378,67.39,67.375,67.378,105000000.0
2009-06-11 11:39:00,67.393,67.393,67.367,67.373,82300000.0
2009-06-11 11:40:00,67.383,67.403,67.377,67.395,79850000.0
2009-06-11 11:41:00,67.391,67.403,67.387,67.39,24990000.0
2009-06-11 11:42:00,67.408,67.414,67.394,67.414,39190000.0
2009-06-11 11:43:00,67.393,67.427,67.393,67.424,39400000.0
2009-06-11 11:44:00,67.403,67.411,67.399,67.401,14660000.0
2009-06-11 11:45:00,67.404,67.404,67.386,67.389,49350000.0
2009-06-11 11:46:00,67.401,67.401,67.356,67.371,43430000.0
2009-06-11 11:47:00,67.359,67.36,67.332,67.332,41860000.0
2009-06-11 11:48:00,67.365,67.365,67.346,67.355,108810000.0
2009-06-11 11:49:00,67.357,67.371,67.355,67.358,62680000.0
2009-06-11 11:50:00,67.359,67.373,67.344,67.351,51920000.0
2009-06-11 11:51:00,67.377,67.387,67.35,67.382,43980000.0
2009-06-11 11:52:00,67.375,67.38,67.363,67.367,47980000.0
2009-06-11 11:53:00,67.351,67.381,67.351,67.368,74040000.0
2009-06-11 11:54:00,67.373,67.373,67.353,67.357,82770000.0
2009-06-11 11:55:00,67.375,67.383,67.354,67.383,106340000.0
2009-06-11 11:56:00,67.396,67.396,67.382,67.39,145260000.0
2009-06-11 11:57:00,67.396,67.419,67.396,67.398,53500000.0
2009-06-11 11:58:00,67.391,67.394,67.377,67.387,51740000.0
2009-06-11 11:59:00,67.387,67.401,67.382,67.398,42310000.0
2009-06-11 12:00:00,67.399,67.399,67.365,67.365,37450000.0
2009-06-11 12:01:00,67.37,67.395,67.37,67.395,36150000.0
2009-06-11 12:02:00,67.39,67.392,67.373,67.385,19760000.0
2009-06-11 12:03:00,67.382,67.382,67.356,67.37,22580000.0
2009-06-11 12:04:00,67.371,67.389,67.364,67.381,68130000.0
2009-06-11 12:05:00,67.389,67.403,67.389,67.398,33400000.0
2009-06-11 12:06:00,67.415,67.415,67.391,67.412,65790000.0
2009-06-11 12:07:00,67.414,67.414,67.392,67.392,28620000.0
2009-06-11 12:08:00,67.399,67.403,67.386,67.396,63100000.0
2009-06-11 12:09:00,67.414,67.414,67.383,67.387,45080000.0
2009-06-11 12:10:00,67.378,67.401,67.371,67.371,74770000.0
2009-06-11 12:11:00,67.369,67.4,67.367,67.382,76540000.0
2009-06-11 12:12:00,67.396,67.402,67.382,67.394,46370000.0
2009-06-11 12:13:00,67.393,67.393,67.373,67.386,37110000.0
2009-06-11 12:14:00,67.402,67.402,67.39,67.401,17330000.0
2009-06-11 12:15:00,67.413,67.413,67.394,67.398,47660000.0
2009-06-11 12:16:00,67.408,67.415,67.401,67.415,81990000.0
2009-06-11 12:17:00,67.416,67.416,67.383,67.398,57230000.0
2009-06-11 12:18:00,67.408,67.409,67.387,67.4,33380000.0
2009-06-11 12:19:00,67.413,67.413,67.393,67.407,105800000.0
2009-06-11 12:20:00,67.392,67.425,67.392,67.425,78830000.0
2009-06-11 12:21:00,67.434,67.45,67.425,67.45,49640000.0
2009-06-11 12:22:00,67.453,67.453,67.432,67.445,37910000.0
2009-06-11 12:23:00,67.447,67.447,67.423,67.445,37650000.0
2009-06-11 12:24:00,67.457,67.458,67.43,67.449,85830000.0
2009-06-11 12:25:00,67.438,67.455,67.43,67.455,100640000.0
2009-06-11 12:26:00,67.455,67.455,67.426,67.441,59630000.0
2009-06-11 12:27:00,67.451,67.46,67.428,67.46,66540000.0
2009-06-11 12:28:00,67.463,67.463,67.445,67.456,56130000.0
2009-06-11 12:29:00,67.451,67.47,67.451,67.466,103410000.0
2009-06-11 12:30:00,67.481,67.481,67.462,67.467,60910000.0
2009-06-11 12:31:00,67.463,67.466,67.454,67.466,81400000.0
2009-06-11 12:32:00,67.447,67.462,67.433,67.433,79090000.0
2009-06-11 12:33:00,67.443,67.465,67.443,67.465,131420000.0
2009-06-11 12:34:00,67.467,67.467,67.461,67.465,106310000.0
2009-06-11 12:35:00,67.443,67.46,67.443,67.45,85760000.0
2009-06-11 12:36:00,67.452,67.48,67.444,67.471,105170000.0
2009-06-11 12:37:00,67.485,67.49,67.47,67.485,76490000.0
2009-06-11 12:38:00,67.478,67.497,67.47,67.479,77780000.0
2009-06-11 12:39:00,67.484,67.484,67.464,67.464,92610000.0
2009-06-11 12:40:00,67.473,67.474,67.463,67.474,57890000.0
2009-06-11 12:41:00,67.476,67.492,67.476,67.481,93910000.0
2009-06-11 12:42:00,67.484,67.484,67.455,67.465,63920000.0
2009-06-11 12:43:00,67.458,67.473,67.446,67.467,92600000.0
2009-06-11 12:44:00,67.487,67.49,67.474,67.486,71330000.0
2009-06-11 12:45:00,67.471,67.501,67.469,67.478,64240000.0
2009-06-11 12:46:00,67.473,67.49,67.466,67.482,93830000.0
2009-06-11 12:47:00,67.468,67.473,67.454,67.461,79680000.0
2009-06-11 12:48:00,67.477,67.485,67.458,67.477,99280000.0
2009-06-11 12:49:00,67.474,67.532,67.466,67.532,84730000.0
2009-06-11 12:50:00,67.528,67.551,67.503,67.523,121380000.0
2009-06-11 12:51:00,67.51,67.529,67.499,67.524,110050000.0
2009-06-11 12:52:00,67.5,67.53,67.5,67.526,72140000.0
2009-06-11 12:53:00,67.518,67.518,67.495,67.499,83650000.0
2009-06-11 12:54:00,67.515,67.528,67.498,67.526,96150000.0
2009-06-11 12:55:00,67.526,67.533,67.51,67.533,80830000.0
2009-06-11 12:56:00,67.523,67.536,67.495,67.52,28440000.0
2009-06-11 12:57:00,67.539,67.558,67.527,67.556,54100000.0
2009-06-11 12:58:00,67.554,67.591,67.554,67.568,67180000.0
2009-06-11 12:59:00,67.566,67.583,67.553,67.583,63770000.0
2009-06-11 13:00:00,67.583,67.583,67.538,67.539,92650000.0
2009-06-11 13:01:00,67.522,67.539,67.496,67.516,126030000.0
2009-06-11 13:02:00,67.531,67.539,67.506,67.519,42680000.0
2009-06-11 13:03:00,67.543,67.543,67.516,67.542,60280000.0
2009-06-11 13:04:00,67.536,67.547,67.523,67.523,67660000.0
2009-06-11 13:05:00,67.533,67.533,67.513,67.527,106240000.0
2009-06-11 13:06:00,67.537,67.55,67.514,67.514,43040000.0
2009-06-11 13:07:00,67.525,67.525,67.504,67.519,75590000.0
2009-06-11 13:08:00,67.504,67.533,67.504,67.533,37410000.0
2009-06-11 13:09:00,67.531,67.531,67.48,67.497,69630000.0
2009-06-11 13:10:00,67.479,67.509,67.47,67.479,87650000.0
2009-06-11 13:11:00,67.503,67.51,67.471,67.471,38360000.0
2009-06-11 13:12:00,67.499,67.5,67.476,67.48,42790000.0
2009-06-11 13:13:00,67.495,67.495,67.476,67.487,64170000.0
2009-06-11 13:14:00,67.485,67.485,67.465,67.466,49250000.0
2009-06-11 13:15:00,67.473,67.489,67.471,67.483,49150000.0
2009-06-11 13:16:00,67.482,67.489,67.462,67.485,78830000.0
2009-06-11 13:17:00,67.488,67.494,67.474,67.494,97630000.0
2009-06-11 13:18:00,67.504,67.504,67.474,67.491,149200000.0
2009-06-11 13:19:00,67.496,67.496,67.476,67.496,67030000.0
2009-06-11 13:20:00,67.498,67.513,67.493,67.513,80900000.0
2009-06-11 13:21:00,67.508,67.528,67.494,67.518,32960000.0
2009-06-11 13:22:00,67.512,67.532,67.512,67.526,39930000.0
2009-06-11 13:23:00,67.546,67.554,67.527,67.554,49240000.0
2009-06-11 13:24:00,67.552,67.552,67.51,67.514,123440000.0
2009-06-11 13:25:00,67.501,67.509,67.482,67.482,91340000.0
2009-06-11 13:26:00,67.494,67.529,67.485,67.497,42490000.0
2009-06-11 13:27:00,67.511,67.511,67.458,67.489,40600000.0
2009-06-11 13:28:00,67.474,67.485,67.467,67.473,14090000.0
2009-06-11 13:29:00,67.463,67.481,67.463,67.471,55900000.0
2009-06-11 13:30:00,67.495,67.495,67.455,67.477,47820000.0
2009-06-11 13:31:00,67.486,67.49,67.464,67.47,89000000.0
2009-06-11 13:32:00,67.468,67.514,67.463,67.513,145970000.0
2009-06-11 13:33:00,67.523,67.523,67.487,67.502,54630000.0
2009-06-11 13:34:00,67.509,67.515,67.491,67.515,119080000.0
2009-06-11 13:35:00,67.522,67.53,67.496,67.496,106930000.0
2009-06-11 13:36:00,67.531,67.531,67.497,67.51,82020000.0
2009-06-11 13:37:00,67.5,67.521,67.498,67.521,70870000.0
2009-06-11 13:38:00,67.517,67.517,67.484,67.513,42940000.0
2009-06-11 13:39:00,67.498,67.508,67.488,67.497,25600000.0
2009-06-11 13:40:00,67.511,67.511,67.484,67.498,56610000.0
2009-06-11 13:41:00,67.509,67.519,67.496,67.518,24820000.0
2009-06-11 13:42:00,67.525,67.528,67.495,67.515,33140000.0
2009-06-11 13:43:00,67.546,67.546,67.515,67.534,41710000.0
2009-06-11 13:44:00,67.558,67.57,67.538,67.565,80550000.0
2009-06-11 13:45:00,67.575,67.575,67.554,67.56,104990000.0
2009-06-11 13:46:00,67.569,67.582,67.555,67.577,72130000.0
2009-06-11 13:47:00,67.569,67.59,67.564,67.585,73510000.0
2009-06-11 13:48:00,67.597,67.603,67.586,67.603,80710000.0
2009-06-11 13:49:00,67.594,67.594,67.57,67.587,121670000.0
2009-06-11 13:50:00,67.578,67.628,67.578,67.628,143430000.0
2009-06-11 13:51:00,67.637,67.659,67.616,67.629,130870000.0
2009-06-11 13:52:00,67.647,67.655,67.632,67.638,110570000.0
2009-06-11 13:53:00,67.64,67.64,67.617,67.62,54190000.0
2009-06-11 13:54:00,67.639,67.648,67.616,67.622,82960000.0
2009-06-11 13:55:00,67.641,67.641,67.586,67.626,73560000.0
2009-06-11 13:56:00,67.607,67.634,67.588,67.607,70370000.0
2009-06-11 13:57:00,67.625,67.629,67.592,67.618,79490000.0
2009-06-11 13:58:00,67.606,67.611,67.574,67.582,58880000.0
2009-06-11 13:59:00,67.588,67.608,67.574,67.583,61560000.0
2009-06-11 14:00:00,67.592,67.592,67.565,67.591,50530000.0
2009-06-11 14:01:00,67.56,67.583,67.555,67.583,105900000.0
2009-06-11 14:02:00,67.571,67.604,67.568,67.601,95270000.0
2009-06-11 14:03:00,67.611,67.611,67.581,67.598,119460000.0
2009-06-11 14:04:00,67.606,67.61,67.584,67.606,76740000.0
2009-06-11 14:05:00,67.594,67.611,67.594,67.606,65290000.0
2009-06-11 14:06:00,67.633,67.633,67.588,67.616,69920000.0
2009-06-11 14:07:00,67.607,67.632,67.597,67.632,61560000.0
2009-06-11 14:08:00,67.607,67.628,67.58,67.603,51510000.0
2009-06-11 14:09:00,67.611,67.611,67.586,67.605,94480000.0
2009-06-11 14:10:00,67.613,67.628,67.587,67.628,63120000.0
2009-06-11 14:11:00,67.614,67.675,67.606,67.65,67380000.0
2009-06-11 14:12:00,67.661,67.661,67.615,67.646,64800000.0
2009-06-11 14:13:00,67.649,67.657,67.634,67.634,17650000.0
2009-06-11 14:14:00,67.648,67.658,67.627,67.644,51650000.0
2009-06-11 14:15:00,67.663,67.668,67.627,67.656,70220000.0
2009-06-11 14:16:00,67.664,67.664,67.635,67.649,64640000.0
2009-06-11 14:17:00,67.639,67.652,67.618,67.646,95300000.0
2009-06-11 14:18:00,67.647,67.647,67.636,67.636,123930000.0
2009-06-11 14:19:00,67.637,67.652,67.625,67.646,36850000.0
2009-06-11 14:20:00,67.645,67.645,67.623,67.635,62470000.0
2009-06-11 14:21:00,67.652,67.652,67.611,67.643,67080000.0
2009-06-11 14:22:00,67.642,67.642,67.614,67.635,104760000.0
2009-06-11 14:23:00,67.646,67.646,67.632,67.646,42190000.0
2009-06-11 14:24:00,67.654,67.654,67.622,67.622,68000000.0
2009-06-11 14:25:00,67.628,67.644,67.615,67.644,41820000.0
2009-06-11 14:26:00,67.623,67.654,67.623,67.654,80310000.0
2009-06-11 14:27:00,67.646,67.663,67.638,67.648,80950000.0
2009-06-11 14:28:00,67.647,67.659,67.638,67.646,40700000.0
2009-06-11 14:29:00,67.65,67.673,67.637,67.673,47940000.0
2009-06-11 14:30:00,67.686,67.771,67.676,67.712,66570000.0
2009-06-11 14:31:00,67.729,67.757,67.71,67.733,44950000.0
2009-06-11 14:32:00,67.733,67.733,67.676,67.705,49950000.0
2009-06-11 14:33:00,67.765,67.765,67.657,67.682,78570000.0
2009-06-11 14:34:00,67.66,67.695,67.643,67.665,105970000.0
2009-06-11 14:35:00,67.661,67.686,67.647,67.659,151070000.0
2009-06-11 14:36:00,67.681,67.69,67.647,67.659,66980000.0
2009-06-11 14:37:00,67.658,67.663,67.572,67.59,85480000.0
2009-06-11 14:38:00,67.588,67.597,67.557,67.585,29120000.0
2009-06-11 14:39:00,67.616,67.63,67.58,67.614,43300000.0
2009-06-11 14:40:00,67.613,67.64,67.607,67.626,53380000.0
2009-06-11 14:41:00,67.622,67.643,67.622,67.633,117780000.0
2009-06-11 14:42:00,67.632,67.637,67.604,67.624,86010000.0
2009-06-11 14:43:00,67.611,67.617,67.546,67.567,38410000.0
2009-06-11 14:44:00,67.563,67.594,67.553,67.594,41590000.0
2009-06-11 14:45:00,67.603,67.607,67.565,67.565,14880000.0
2009-06-11 14:46:00,67.571,67.591,67.562,67.579,55100000.0
2009-06-11 14:47:00,67.594,67.606,67.576,67.589,52270000.0
2009-06-11 14:48:00,67.608,67.608,67.564,67.564,97280000.0
2009-06-11 14:49:00,67.588,67.599,67.568,67.578,133330000.0
2009-06-11 14:50:00,67.607,67.608,67.56,67.565,53960000.0
2009-06-11 14:51:00,67.591,67.591,67.544,67.553,116590000.0
2009-06-11 14:52:00,67.56,67.58,67.55,67.569,107950000.0
2009-06-11 14:53:00,67.563,67.583,67.563,67.567,82750000.0
2009-06-11 14:54:00,67.596,67.602,67.585,67.595,77590000.0
2009-06-11 14:55:00,67.576,67.603,67.564,67.589,41030000.0
2009-06-11 14:56:00,67.576,67.61,67.572,67.596,28640000.0
2009-06-11 14:57:00,67.59,67.615,67.572,67.589,54960000.0
2009-06-11 14:58:00,67.613,67.613,67.574,67.596,27690000.0
2009-06-11 14:59:00,67.599,67.604,67.587,67.598,31770000.0
2009-06-11 15:00:00,67.609,67.609,67.55,67.555,43480000.0
2009-06-11 15:01:00,67.558,67.562,67.545,67.562,74580000.0
2009-06-11 15:02:00,67.558,67.57,67.543,67.567,104200000.0
2009-06-11 15:03:00,67.574,67.574,67.475,67.496,69670000.0
2009-06-11 15:04:00,67.472,67.503,67.472,67.503,67070000.0
2009-06-11 15:05:00,67.501,67.523,67.491,67.491,79560000.0
2009-06-11 15:06:00,67.514,67.514,67.485,67.507,133000000.0
2009-06-11 15:07:00,67.51,67.517,67.493,67.513,141150000.0
2009-06-11 15:08:00,67.535,67.554,67.515,67.528,130440000.0
2009-06-11 15:09:00,67.523,67.525,67.487,67.514,119010000.0
2009-06-11 15:10:00,67.526,67.54,67.505,67.519,52630000.0
2009-06-11 15:11:00,67.511,67.54,67.506,67.537,85450000.0
2009-06-11 15:12:00,67.543,67.545,67.515,67.545,77310000.0
2009-06-11 15:13:00,67.548,67.55,67.518,67.537,67790000.0
2009-06-11 15:14:00,67.522,67.533,67.517,67.521,84030000.0
2009-06-11 15:15:00,67.543,67.543,67.508,67.512,66850000.0
2009-06-11 15:16:00,67.502,67.529,67.502,67.509,57610000.0
2009-06-11 15:17:00,67.526,67.529,67.508,67.529,57360000.0
2009-06-11 15:18:00,67.543,67.543,67.515,67.528,110430000.0
2009-06-11 15:19:00,67.521,67.54,67.513,67.533,89530000.0
2009-06-11 15:20:00,67.54,67.561,67.539,67.549,113030000.0
2009-06-11 15:21:00,67.548,67.555,67.539,67.549,75080000.0
2009-06-11 15:22:00,67.533,67.546,67.533,67.546,77490000.0
2009-06-11 15:23:00,67.547,67.547,67.54,67.545,69970000.0
2009-06-11 15:24:00,67.544,67.544,67.523,67.543,59820000.0
2009-06-11 15:25:00,67.532,67.537,67.507,67.511,59150000.0
2009-06-11 15:26:00,67.51,67.52,67.504,67.51,89950000.0
2009-06-11 15:27:00,67.527,67.529,67.494,67.523,69050000.0
2009-06-11 15:28:00,67.51,67.541,67.51,67.536,69690000.0
2009-06-11 15:29:00,67.536,67.55,67.515,67.52,66460000.0
2009-06-11 15:30:00,67.553,67.572,67.546,67.569,13750000.0
2009-06-11 15:31:00,67.595,67.605,67.561,67.592,80980000.0
2009-06-11 15:32:00,67.601,67.61,67.585,67.594,93870000.0
2009-06-11 15:33:00,67.601,67.601,67.562,67.587,142870000.0
2009-06-11 15:34:00,67.588,67.593,67.574,67.593,71160000.0
2009-06-11 15:35:00,67.59,67.6,67.583,67.591,87670000.0
2009-06-11 15:36:00,67.606,67.606,67.576,67.579,31920000.0
2009-06-11 15:37:00,67.587,67.6,67.568,67.573,41260000.0
2009-06-11 15:38:00,67.557,67.572,67.548,67.56,44090000.0
2009-06-11 15:39:00,67.576,67.584,67.548,67.584,114610000.0
2009-06-11 15:40:00,67.58,67.594,67.58,67.594,83750000.0
2009-06-11 15:41:00,67.594,67.623,67.589,67.605,41610000.0
2009-06-11 15:42:00,67.616,67.616,67.59,67.608,34670000.0
2009-06-11 15:43:00,67.604,67.613,67.593,67.613,11140000.0
2009-06-11 15:44:00,67.604,67.613,67.58,67.58,59280000.0
2009-06-11 15:45:00,67.599,67.627,67.582,67.622,49090000.0
2009-06-11 15:46:00,67.623,67.623,67.578,67.592,96250000.0
2009-06-11 15:47:00,67.58,67.627,67.571,67.624,151550000.0
2009-06-11 15:48:00,67.627,67.634,67.597,67.634,53940000.0
2009-06-11 15:49:00,67.621,67.633,67.611,67.633,115300000.0
2009-06-11 15:50:00,67.644,67.644,67.605,67.632,101840000.0
2009-06-11 15:51:00,67.63,67.643,67.605,67.643,82590000.0
2009-06-11 15:52:00,67.648,67.65,67.626,67.641,68370000.0
2009-06-11 15:53:00,67.639,67.661,67.635,67.661,41030000.0
2009-06-11 15:54:00,67.667,67.671,67.624,67.631,28970000.0
2009-06-11 15:55:00,67.612,67.65,67.608,67.628,53460000.0
2009-06-11 15:56:00,67.658,67.662,67.628,67.64,28120000.0
2009-06-11 15:57:00,67.656,67.656,67.642,67.655,32430000.0
2009-06-11 15:58:00,67.648,67.661,67.633,67.642,41370000.0
2009-06-11 15:59:00,67.637,67.663,67.634,67.641,67200000.0
2009-06-11 16:00:00,67.657,67.657,67.612,67.619,100930000.0
2009-06-11 16:01:00,67.611,67.642,67.611,67.642,67150000.0
2009-06-11 16:02:00,67.637,67.64,67.613,67.629,71580000.0
2009-06-11 16:03:00,67.634,67.649,67.625,67.637,79220000.0
2009-06-11 16:04:00,67.644,67.652,67.634,67.639,129920000.0
2009-06-11 16:05:00,67.619,67.624,67.581,67.604,133820000.0
2009-06-11 16:06:00,67.601,67.619,67.583,67.592,126610000.0
2009-06-11 16:07:00,67.598,67.622,67.59,67.613,109720000.0
2009-06-11 16:08:00,67.608,67.615,67.594,67.615,61520000.0
2009-06-11 16:09:00,67.631,67.631,67.59,67.608,80380000.0
2009-06-11 16:10:00,67.608,67.631,67.596,67.619,76220000.0
2009-06-11 16:11:00,67.599,67.612,67.597,67.608,71830000.0
2009-06-11 16:12:00,67.626,67.626,67.596,67.615,79250000.0
2009-06-11 16:13:00,67.626,67.631,67.612,67.62,61830000.0
2009-06-11 16:14:00,67.617,67.626,67.595,67.626,61590000.0
2009-06-11 16:15:00,67.635,67.635,67.566,67.573,53540000.0
2009-06-11 16:16:00,67.582,67.653,67.581,67.604,109450000.0
2009-06-11 16:17:00,67.59,67.618,67.551,67.561,89890000.0
2009-06-11 16:18:00,67.556,67.598,67.549,67.598,108020000.0
2009-06-11 16:19:00,67.603,67.603,67.576,67.582,71760000.0
2009-06-11 16:20:00,67.582,67.6,67.579,67.598,68760000.0
2009-06-11 16:21:00,67.591,67.591,67.539,67.552,70330000.0
2009-06-11 16:22:00,67.545,67.545,67.508,67.518,68150000.0
2009-06-11 16:23:00,67.522,67.549,67.511,67.544,58220000.0
2009-06-11 16:24:00,67.567,67.57,67.553,67.561,94580000.0
2009-06-11 16:25:00,67.554,67.59,67.554,67.577,70010000.0
2009-06-11 16:26:00,67.573,67.573,67.536,67.555,74900000.0
2009-06-11 16:27:00,67.557,67.561,67.534,67.542,67740000.0
2009-06-11 16:28:00,67.542,67.551,67.537,67.542,13040000.0
2009-06-11 16:29:00,67.509,67.524,67.509,67.523,60040000.0
2009-06-11 16:30:00,67.522,67.522,67.503,67.517,98000000.0
2009-06-11 16:31:00,67.5,67.516,67.487,67.501,109080000.0
2009-06-11 16:32:00,67.499,67.527,67.498,67.515,81800000.0
2009-06-11 16:33:00,67.531,67.531,67.498,67.509,64790000.0
2009-06-11 16:34:00,67.493,67.5,67.477,67.488,45640000.0
2009-06-11 16:35:00,67.499,67.503,67.485,67.5,110320000.0
2009-06-11 16:36:00,67.516,67.531,67.497,67.512,97510000.0
2009-06-11 16:37:00,67.507,67.516,67.482,67.503,102880000.0
2009-06-11 16:38:00,67.498,67.522,67.496,67.516,123490000.0
2009-06-11 16:39:00,67.512,67.521,67.493,67.499,141790000.0
2009-06-11 16:40:00,67.506,67.514,67.473,67.491,78500000.0
2009-06-11 16:41:00,67.479,67.493,67.465,67.486,104670000.0
2009-06-11 16:42:00,67.501,67.503,67.482,67.482,96280000.0
2009-06-11 16:43:00,67.493,67.522,67.493,67.522,71780000.0
2009-06-11 16:44:00,67.511,67.526,67.511,67.525,75500000.0
2009-06-11 16:45:00,67.523,67.523,67.501,67.501,115350000.0
2009-06-11 16:46:00,67.506,67.512,67.5,67.51,63360000.0
2009-06-11 16:47:00,67.503,67.533,67.503,67.533,75760000.0
2009-06-11 16:48:00,67.537,67.541,67.518,67.529,84340000.0
2009-06-11 16:49:00,67.529,67.55,67.513,67.536,61130000.0
2009-06-11 16:50:00,67.531,67.561,67.531,67.555,116540000.0
2009-06-11 16:51:00,67.552,67.552,67.526,67.537,68630000.0
2009-06-11 16:52:00,67.544,67.554,67.534,67.546,59020000.0
2009-06-11 16:53:00,67.541,67.541,67.506,67.52,110940000.0
2009-06-11 16:54:00,67.525,67.525,67.494,67.516,94000000.0
2009-06-11 16:55:00,67.513,67.532,67.513,67.532,96020000.0
2009-06-11 16:56:00,67.511,67.539,67.511,67.533,75880000.0
2009-06-11 16:57:00,67.548,67.548,67.517,67.529,49910000.0
2009-06-11 16:58:00,67.513,67.514,67.503,67.514,97850000.0
2009-06-11 16:59:00,67.507,67.511,67.485,67.491,62520000.0
2009-06-11 17:00:00,67.495,67.535,67.482,67.524,89190000.0
2009-06-11 17:01:00,67.523,67.536,67.508,67.511,94140000.0
2009-06-11 17:02:00,67.487,67.503,67.432,67.452,116520000.0
2009-06-11 17:03:00,67.443,67.443,67.404,67.404,45680000.0
2009-06-11 17:04:00,67.41,67.428,67.406,67.41,51920000.0
2009-06-11 17:05:00,67.424,67.438,67.406,67.414,95920000.0
2009-06-11 17:06:00,67.432,67.432,67.408,67.417,130930000.0
2009-06-11 17:07:00,67.429,67.439,67.414,67.421,94640000.0
2009-06-11 17:08:00,67.408,67.424,67.404,67.424,105680000.0
2009-06-11 17:09:00,67.432,67.442,67.406,67.406,88830000.0
2009-06-11 17:10:00,67.414,67.417,67.374,67.374,92820000.0
2009-06-11 17:11:00,67.375,67.41,67.374,67.403,116430000.0
2009-06-11 17:12:00,67.408,67.419,67.39,67.406,80750000.0
2009-06-11 17:13:00,67.41,67.424,67.403,67.419,60020000.0
2009-06-11 17:14:00,67.404,67.431,67.404,67.429,27470000.0
2009-06-11 17:15:00,67.43,67.43,67.394,67.409,57110000.0
2009-06-11 17:16:00,67.407,67.411,67.394,67.409,91040000.0
2009-06-11 17:17:00,67.42,67.433,67.414,67.426,64930000.0
2009-06-11 17:18:00,67.448,67.486,67.437,67.486,60980000.0
2009-06-11 17:19:00,67.485,67.51,67.473,67.505,93580000.0
2009-06-11 17:20:00,67.512,67.512,67.475,67.488,61120000.0
2009-06-11 17:21:00,67.506,67.507,67.485,67.497,75670000.0
2009-06-11 17:22:00,67.498,67.508,67.477,67.499,85210000.0
2009-06-11 17:23:00,67.513,67.513,67.481,67.512,66540000.0
2009-06-11 17:24:00,67.521,67.521,67.49,67.503,77350000.0
2009-06-11 17:25:00,67.476,67.496,67.47,67.496,66470000.0
2009-06-11 17:26:00,67.484,67.496,67.453,67.453,36270000.0
2009-06-11 17:27:00,67.47,67.481,67.464,67.481,77170000.0
2009-06-11 17:28:00,67.479,67.49,67.466,67.471,61030000.0
2009-06-11 17:29:00,67.478,67.481,67.457,67.457,80890000.0
2009-06-11 17:30:00,67.476,67.499,67.452,67.471,39560000.0
2009-06-11 17:31:00,67.474,67.491,67.469,67.485,92880000.0
2009-06-11 17:32:00,67.479,67.501,67.478,67.481,108820000.0
2009-06-11 17:33:00,67.493,67.493,67.459,67.493,108440000.0
2009-06-11 17:34:00,67.497,67.5,67.467,67.492,51700000.0
2009-06-11 17:35:00,67.49,67.503,67.483,67.503,99150000.0
2009-06-11 17:36:00,67.504,67.511,67.474,67.497,80890000.0
2009-06-11 17:37:00,67.496,67.496,67.483,67.495,91490000.0
2009-06-11 17:38:00,67.482,67.499,67.472,67.494,26290000.0
2009-06-11 17:39:00,67.506,67.516,67.492,67.516,40430000.0
2009-06-11 17:40:00,67.513,67.513,67.483,67.507,40530000.0
2009-06-11 17:41:00,67.505,67.52,67.505,67.518,8650000.0
2009-06-11 17:42:00,67.534,67.534,67.497,67.502,52130000.0
2009-06-11 17:43:00,67.519,67.538,67.507,67.534,46850000.0
2009-06-11 17:44:00,67.549,67.553,67.538,67.547,44330000.0
2009-06-11 17:45:00,67.56,67.56,67.526,67.536,101640000.0
2009-06-11 17:46:00,67.502,67.533,67.502,67.533,52720000.0
2009-06-11 17:47:00,67.526,67.533,67.517,67.527,49620000.0
2009-06-11 17:48:00,67.543,67.543,67.515,67.521,51690000.0
2009-06-11 17:49:00,67.51,67.534,67.51,67.534,51250000.0
2009-06-11 17:50:00,67.507,67.531,67.498,67.509,75300000.0
2009-06-11 17:51:00,67.515,67.534,67.505,67.534,86530000.0
2009-06-11 17:52:00,67.546,67.546,67.516,67.535,95560000.0
2009-06-11 17:53:00,67.528,67.547,67.517,67.519,137060000.0
2009-06-11 17:54:00,67.531,67.542,67.517,67.533,49520000.0
2009-06-11 17:55:00,67.529,67.557,67.518,67.526,58000000.0
2009-06-11 17:56:00,67.524,67.532,67.515,67.528,36110000.0
2009-06-11 17:57:00,67.522,67.528,67.488,67.516,35040000.0
2009-06-11 17:58:00,67.527,67.532,67.514,67.526,38970000.0
2009-06-11 17:59:00,67.534,67.542,67.517,67.517,22580000.0
2009-06-11 18:00:00,67.534,67.539,67.514,67.53,20900000.0
2009-06-11 18:01:00,67.531,67.537,67.531,67.537,75260000.0
2009-06-11 18:02:00,67.53,67.543,67.514,67.543,31590000.0
2009-06-11 18:03:00,67.534,67.534,67.498,67.518,67560000.0
2009-06-11 18:04:00,67.49,67.516,67.49,67.516,28790000.0
2009-06-11 18:05:00,67.509,67.531,67.505,67.517,65450000.0
2009-06-11 18:06:00,67.526,67.526,67.518,67.518,42270000.0
2009-06-11 18:07:00,67.524,67.524,67.51,67.518,82320000.0
2009-06-11 18:08:00,67.536,67.536,67.513,67.526,82180000.0
2009-06-11 18:09:00,67.536,67.536,67.519,67.526,48460000.0
2009-06-11 18:10:00,67.535,67.542,67.521,67.542,35360000.0
2009-06-11 18:11:00,67.541,67.547,67.535,67.544,16770000.0
2009-06-11 18:12:00,67.557,67.57,67.546,67.548,37900000.0
2009-06-11 18:13:00,67.554,67.554,67.519,67.528,90060000.0
2009-06-11 18:14:00,67.539,67.547,67.516,67.532,54110000.0
2009-06-11 18:15:00,67.538,67.549,67.516,67.543,35580000.0
2009-06-11 18:16:00,67.517,67.543,67.514,67.543,96940000.0
2009-06-11 18:17:00,67.547,67.558,67.533,67.533,75450000.0
2009-06-11 18:18:00,67.554,67.554,67.534,67.547,44130000.0
2009-06-11 18:19:00,67.541,67.547,67.541,67.541,37420000.0
2009-06-11 18:20:00,67.549,67.552,67.522,67.546,34250000.0
2009-06-11 18:21:00,67.531,67.531,67.507,67.518,92540000.0
2009-06-11 18:22:00,67.513,67.524,67.495,67.495,92060000.0
2009-06-11 18:23:00,67.507,67.522,67.486,67.51,57940000.0
2009-06-11 18:24:00,67.526,67.53,67.505,67.516,65560000.0
2009-06-11 18:25:00,67.497,67.521,67.489,67.497,62060000.0
2009-06-11 18:26:00,67.516,67.521,67.501,67.51,99860000.0
2009-06-11 18:27:00,67.521,67.521,67.502,67.52,62180000.0
2009-06-11 18:28:00,67.506,67.531,67.505,67.521,81070000.0
2009-06-11 18:29:00,67.517,67.521,67.503,67.508,76450000.0
2009-06-11 18:30:00,67.514,67.517,67.511,67.517,121760000.0
2009-06-11 18:31:00,67.513,67.54,67.513,67.513,101770000.0
2009-06-11 18:32:00,67.529,67.533,67.512,67.512,83480000.0
2009-06-11 18:33:00,67.545,67.545,67.516,67.532,96790000.0
2009-06-11 18:34:00,67.524,67.53,67.511,67.511,71460000.0
2009-06-11 18:35:00,67.516,67.521,67.502,67.515,76040000.0
2009-06-11 18:36:00,67.521,67.528,67.49,67.492,93700000.0
2009-06-11 18:37:00,67.493,67.493,67.473,67.479,60730000.0
2009-06-11 18:38:00,67.46,67.47,67.437,67.457,88970000.0
2009-06-11 18:39:00,67.474,67.492,67.461,67.477,63370000.0
2009-06-11 18:40:00,67.469,67.502,67.466,67.497,88720000.0
2009-06-11 18:41:00,67.481,67.497,67.481,67.497,71370000.0
2009-06-11 18:42:00,67.501,67.501,67.477,67.491,61460000.0
2009-06-11 18:43:00,67.458,67.47,67.447,67.447,85690000.0
2009-06-11 18:44:00,67.454,67.503,67.449,67.503,88310000.0
2009-06-11 18:45:00,67.49,67.49,67.452,67.467,92390000.0
2009-06-11 18:46:00,67.451,67.463,67.438,67.443,76360000.0
2009-06-11 18:47:00,67.456,67.456,67.435,67.446,124070000.0
2009-06-11 18:48:00,67.457,67.458,67.449,67.449,100100000.0
2009-06-11 18:50:00,67.453,67.453,67.417,67.42,82470000.0
2009-06-11 18:51:00,67.41,67.41,67.376,67.397,99710000.0
2009-06-11 18:52:00,67.391,67.414,67.391,67.4,88460000.0
2009-06-11 18:53:00,67.406,67.407,67.378,67.396,25490000.0
2009-06-11 18:54:00,67.423,67.431,67.405,67.421,47700000.0
2009-06-11 18:55:00,67.439,67.445,67.427,67.445,64350000.0
2009-06-11 18:56:00,67.434,67.434,67.386,67.393,73480000.0
2009-06-11 18:57:00,67.422,67.422,67.382,67.415,97390000.0
2009-06-11 18:58:00,67.414,67.44,67.399,67.422,127140000.0
2009-06-11 18:59:00,67.439,67.455,67.435,67.455,39450000.0
2009-06-11 19:00:00,67.46,67.46,67.419,67.419,59630000.0
2009-06-11 19:01:00,67.422,67.422,67.388,67.406,73440000.0
2009-06-11 19:02:00,67.393,67.402,67.344,67.36,100430000.0
2009-06-11 19:03:00,67.343,67.348,67.167,67.174,37860000.0
2009-06-11 19:04:00,67.145,67.224,67.132,67.224,74090000.0
2009-06-11 19:05:00,67.231,67.245,67.226,67.245,44220000.0
2009-06-11 19:06:00,67.25,67.279,67.239,67.279,79820000.0
2009-06-11 19:07:00,67.271,67.311,67.271,67.311,90190000.0
2009-06-11 19:08:00,67.301,67.31,67.278,67.279,41370000.0
2009-06-11 19:09:00,67.292,67.292,67.258,67.261,48210000.0
2009-06-11 19:10:00,67.269,67.273,67.241,67.25,65830000.0
2009-06-11 19:11:00,67.247,67.254,67.219,67.247,44500000.0
2009-06-11 19:12:00,67.247,67.247,67.202,67.202,46410000.0
2009-06-11 19:13:00,67.198,67.219,67.173,67.173,80200000.0
2009-06-11 19:14:00,67.185,67.202,67.175,67.18,104370000.0
2009-06-11 19:15:00,67.193,67.208,67.148,67.154,160050000.0
2009-06-11 19:16:00,67.176,67.236,67.171,67.231,63630000.0
2009-06-11 19:17:00,67.228,67.234,67.223,67.228,85010000.0
2009-06-11 19:18:00,67.228,67.239,67.216,67.227,34460000.0
2009-06-11 19:19:00,67.244,67.275,67.238,67.266,45920000.0
2009-06-11 19:20:00,67.279,67.29,67.264,67.28,45730000.0
2009-06-11 19:21:00,67.288,67.307,67.276,67.297,124560000.0
2009-06-11 19:22:00,67.279,67.29,67.274,67.278,91310000.0
2009-06-11 19:23:00,67.257,67.278,67.246,67.259,39330000.0
2009-06-11 19:24:00,67.269,67.29,67.253,67.269,41170000.0
2009-06-11 19:25:00,67.266,67.266,67.242,67.248,13010000.0
2009-06-11 19:26:00,67.245,67.245,67.215,67.228,58980000.0
2009-06-11 19:27:00,67.248,67.26,67.206,67.243,51610000.0
2009-06-11 19:28:00,67.255,67.27,67.202,67.225,98430000.0
2009-06-11 19:29:00,67.203,67.243,67.203,67.243,155010000.0
2009-06-11 19:30:00,67.251,67.27,67.234,67.252,51720000.0
2009-06-11 19:31:00,67.236,67.259,67.224,67.24,121510000.0
2009-06-11 19:32:00,67.23,67.256,67.217,67.239,109970000.0
2009-06-11 19:33:00,67.252,67.253,67.226,67.253,87510000.0
2009-06-11 19:34:00,67.25,67.29,67.238,67.266,80750000.0
2009-06-11 19:35:00,67.271,67.271,67.241,67.256,38280000.0
2009-06-11 19:36:00,67.258,67.258,67.205,67.228,26130000.0
2009-06-11 19:37:00,67.238,67.24,67.218,67.234,54240000.0
2009-06-11 19:38:00,67.238,67.304,67.235,67.281,33170000.0
2009-06-11 19:39:00,67.295,67.295,67.265,67.286,30810000.0
2009-06-11 19:40:00,67.283,67.299,67.274,67.288,42770000.0
2009-06-11 19:41:00,67.277,67.288,67.27,67.272,71720000.0
2009-06-11 19:42:00,67.303,67.303,67.266,67.266,100900000.0
2009-06-11 19:43:00,67.268,67.292,67.267,67.287,73370000.0
2009-06-11 19:44:00,67.282,67.308,67.282,67.307,70650000.0
2009-06-11 19:45:00,67.328,67.355,67.299,67.326,78240000.0
2009-06-11 19:46:00,67.319,67.348,67.309,67.32,131780000.0
2009-06-11 19:47:00,67.32,67.326,67.28,67.298,143450000.0
2009-06-11 19:48:00,67.293,67.302,67.269,67.269,141280000.0
2009-06-11 19:49:00,67.286,67.3,67.266,67.271,116890000.0
2009-06-11 19:50:00,67.283,67.289,67.263,67.273,52920000.0
2009-06-11 19:51:00,67.285,67.285,67.257,67.267,94990000.0
2009-06-11 19:52:00,67.291,67.323,67.284,67.323,85570000.0
2009-06-11 19:53:00,67.317,67.336,67.309,67.314,75110000.0
2009-06-11 19:54:00,67.325,67.325,67.296,67.298,75550000.0
2009-06-11 19:55:00,67.315,67.322,67.291,67.316,65390000.0
2009-06-11 19:56:00,67.298,67.333,67.296,67.325,67730000.0
2009-06-11 19:57:00,67.339,67.353,67.317,67.353,55930000.0
2009-06-11 19:58:00,67.342,67.353,67.307,67.32,106830000.0
2009-06-11 19:59:00,67.332,67.38,67.331,67.38,96330000.0
2009-06-11 20:00:00,67.39,67.39,67.334,67.343,110390000.0
2009-06-11 20:01:00,67.333,67.353,67.333,67.346,81310000.0
2009-06-11 20:02:00,67.321,67.344,67.321,67.335,67630000.0
2009-06-11 20:03:00,67.357,67.357,67.325,67.336,70010000.0
2009-06-11 20:04:00,67.322,67.342,67.322,67.337,68430000.0
2009-06-11 20:05:00,67.33,67.359,67.323,67.356,54540000.0
2009-06-11 20:06:00,67.363,67.363,67.326,67.338,90820000.0
2009-06-11 20:07:00,67.352,67.372,67.332,67.365,72260000.0
2009-06-11 20:08:00,67.366,67.374,67.345,67.356,68730000.0
2009-06-11 20:09:00,67.357,67.364,67.343,67.356,69630000.0
2009-06-11 20:10:00,67.351,67.351,67.336,67.351,13340000.0
2009-06-11 20:11:00,67.327,67.342,67.323,67.336,69710000.0
2009-06-11 20:12:00,67.344,67.344,67.323,67.328,78410000.0
2009-06-11 20:13:00,67.312,67.325,67.312,67.325,133370000.0
2009-06-11 20:14:00,67.312,67.323,67.312,67.322,145560000.0
2009-06-11 20:15:00,67.331,67.341,67.323,67.327,132450000.0
2009-06-11 20:16:00,67.328,67.338,67.328,67.335,113630000.0
2009-06-11 20:17:00,67.328,67.333,67.311,67.311,58010000.0
2009-06-11 20:18:00,67.324,67.324,67.28,67.3,92800000.0
2009-06-11 20:19:00,67.284,67.318,67.284,67.311,81560000.0
2009-06-11 20:20:00,67.309,67.312,67.306,67.309,70100000.0
2009-06-11 20:21:00,67.315,67.315,67.291,67.297,79640000.0
2009-06-11 20:22:00,67.312,67.343,67.307,67.319,61540000.0
2009-06-11 20:23:00,67.337,67.342,67.326,67.326,62640000.0
2009-06-11 20:24:00,67.345,67.345,67.315,67.327,53380000.0
2009-06-11 20:25:00,67.31,67.324,67.31,67.317,102550000.0
2009-06-11 20:26:00,67.31,67.317,67.308,67.308,100240000.0
2009-06-11 20:27:00,67.326,67.327,67.32,67.32,111750000.0
2009-06-11 20:28:00,67.319,67.326,67.312,67.326,80280000.0
2009-06-11 20:29:00,67.323,67.332,67.313,67.321,66310000.0
2009-06-11 20:30:00,67.336,67.336,67.313,67.325,71210000.0
2009-06-11 20:31:00,67.336,67.336,67.323,67.333,61650000.0
2009-06-11 20:32:00,67.334,67.334,67.317,67.32,55250000.0
2009-06-11 20:33:00,67.336,67.339,67.33,67.339,97160000.0
2009-06-11 20:34:00,67.342,67.373,67.342,67.373,77200000.0
2009-06-11 20:35:00,67.361,67.375,67.353,67.366,71130000.0
2009-06-11 20:36:00,67.375,67.375,67.361,67.368,63850000.0
2009-06-11 20:37:00,67.363,67.363,67.35,67.358,13040000.0
2009-06-11 20:38:00,67.366,67.368,67.36,67.368,97930000.0
2009-06-11 20:39:00,67.374,67.374,67.343,67.351,72920000.0
2009-06-11 20:40:00,67.354,67.354,67.343,67.343,74850000.0
2009-06-11 20:41:00,67.344,67.35,67.326,67.338,70080000.0
2009-06-11 20:42:00,67.327,67.327,67.294,67.294,99080000.0
2009-06-11 20:43:00,67.28,67.294,67.278,67.289,67310000.0
2009-06-11 20:44:00,67.281,67.292,67.274,67.288,115040000.0
2009-06-11 20:45:00,67.307,67.307,67.284,67.305,117390000.0
2009-06-11 20:46:00,67.307,67.307,67.289,67.307,98460000.0
2009-06-11 20:47:00,67.313,67.323,67.298,67.323,116260000.0
2009-06-11 20:48:00,67.355,67.355,67.299,67.305,84740000.0
2009-06-11 20:49:00,67.305,67.312,67.305,67.312,33110000.0
2009-06-11 20:50:00,67.302,67.308,67.301,67.307,28740000.0
2009-06-11 20:51:00,67.32,67.32,67.284,67.305,94210000.0
2009-06-11 20:52:00,67.314,67.314,67.301,67.314,104280000.0
2009-06-11 20:53:00,67.299,67.305,67.299,67.3,79890000.0
2009-06-11 20:54:00,67.301,67.301,67.265,67.293,96810000.0
2009-06-11 20:55:00,67.291,67.299,67.273,67.273,119400000.0
2009-06-11 20:56:00,67.278,67.296,67.274,67.288,106230000.0
2009-06-11 20:57:00,67.294,67.295,67.274,67.274,99800000.0
2009-06-11 20:58:00,67.289,67.297,67.288,67.292,88020000.0
2009-06-11 20:59:00,67.286,67.302,67.286,67.298,63270000.0
2009-06-11 21:00:00,67.301,67.301,67.266,67.269,98880000.0
2009-06-11 21:01:00,67.257,67.286,67.257,67.286,102770000.0
2009-06-11 21:02:00,67.281,67.292,67.281,67.284,50500000.0
2009-06-11 21:03:00,67.302,67.302,67.279,67.296,114640000.0
2009-06-11 21:04:00,67.297,67.313,67.285,67.313,90830000.0
2009-06-11 21:05:00,67.305,67.309,67.291,67.291,103520000.0
2009-06-11 21:06:00,67.306,67.306,67.291,67.291,103950000.0
2009-06-11 21:07:00,67.304,67.304,67.287,67.297,101120000.0
2009-06-11 21:08:00,67.304,67.309,67.285,67.304,56750000.0
2009-06-11 21:09:00,67.298,67.298,67.267,67.281,56290000.0
2009-06-11 21:10:00,67.297,67.302,67.284,67.302,81680000.0
2009-06-11 21:11:00,67.297,67.306,67.292,67.306,66180000.0
2009-06-11 21:12:00,67.312,67.312,67.298,67.299,12260000.0
2009-06-11 21:13:00,67.316,67.316,67.285,67.298,49790000.0
2009-06-11 21:14:00,67.301,67.318,67.296,67.308,49250000.0
2009-06-11 21:15:00,67.324,67.324,67.309,67.324,9810000.0
2009-06-11 21:16:00,67.319,67.327,67.318,67.319,87440000.0
2009-06-11 21:17:00,67.297,67.345,67.297,67.314,68690000.0
2009-06-11 21:18:00,67.331,67.331,67.297,67.331,51030000.0
2009-06-11 21:19:00,67.325,67.326,67.314,67.325,13270000.0
2009-06-11 21:20:00,67.315,67.318,67.295,67.311,71770000.0
2009-06-11 21:21:00,67.334,67.336,67.311,67.336,119840000.0
2009-06-11 21:22:00,67.313,67.335,67.313,67.335,112830000.0
2009-06-11 21:23:00,67.311,67.331,67.303,67.32,102800000.0
2009-06-11 21:24:00,67.324,67.324,67.306,67.316,12630000.0
2009-06-11 21:25:00,67.321,67.335,67.318,67.322,14320000.0
2009-06-11 21:26:00,67.329,67.336,67.322,67.336,49070000.0
2009-06-11 21:27:00,67.341,67.341,67.311,67.319,97430000.0
2009-06-11 21:28:00,67.325,67.341,67.324,67.334,64310000.0
2009-06-11 21:29:00,67.322,67.341,67.322,67.323,59860000.0
2009-06-11 21:30:00,67.337,67.337,67.316,67.333,51510000.0
2009-06-11 21:31:00,67.335,67.338,67.313,67.313,85950000.0
2009-06-11 21:32:00,67.324,67.333,67.316,67.327,122370000.0
2009-06-11 21:33:00,67.344,67.344,67.322,67.336,144840000.0
2009-06-11 21:34:00,67.327,67.333,67.321,67.333,79440000.0
2009-06-11 21:35:00,67.323,67.335,67.318,67.318,93080000.0
2009-06-11 21:36:00,67.352,67.352,67.326,67.331,106510000.0
2009-06-11 21:37:00,67.326,67.326,67.305,67.305,13380000.0
2009-06-11 21:38:00,67.315,67.33,67.295,67.295,135300000.0
2009-06-11 21:39:00,67.307,67.312,67.295,67.307,79090000.0
2009-06-11 21:40:00,67.311,67.318,67.308,67.308,71270000.0
2009-06-11 21:41:00,67.319,67.329,67.312,67.326,63370000.0
2009-06-11 21:42:00,67.339,67.339,67.314,67.335,125150000.0
2009-06-11 21:43:00,67.33,67.339,67.313,67.313,190690000.0
2009-06-11 21:44:00,67.318,67.319,67.305,67.315,117500000.0
2009-06-11 21:45:00,67.34,67.34,67.308,67.318,75930000.0
2009-06-11 21:46:00,67.325,67.335,67.313,67.335,95650000.0
2009-06-11 21:47:00,67.33,67.337,67.328,67.336,83930000.0
2009-06-11 21:48:00,67.342,67.342,67.324,67.336,12440000.0
2009-06-11 21:49:00,67.317,67.322,67.302,67.311,121860000.0
2009-06-11 21:50:00,67.311,67.32,67.308,67.311,139440000.0
2009-06-11 21:51:00,67.319,67.319,67.303,67.303,95000000.0
2009-06-11 21:52:00,67.294,67.306,67.293,67.3,139920000.0
2009-06-11 21:53:00,67.301,67.309,67.296,67.299,105240000.0
2009-06-11 21:54:00,67.309,67.309,67.301,67.301,102180000.0
2009-06-11 21:55:00,67.285,67.312,67.283,67.312,58610000.0
2009-06-11 21:56:00,67.305,67.311,67.292,67.297,55560000.0
2009-06-11 21:57:00,67.305,67.313,67.297,67.306,101590000.0
2009-06-11 21:58:00,67.32,67.343,67.32,67.331,77770000.0
2009-06-11 21:59:00,67.341,67.341,67.278,67.278,97040000.0
2009-06-11 22:00:00,67.31,67.31,67.27,67.295,82650000.0
2009-06-11 22:01:00,67.281,67.303,67.281,67.289,79500000.0
2009-06-11 22:02:00,67.281,67.311,67.281,67.303,100520000.0
2009-06-11 22:03:00,67.315,67.327,67.294,67.31,102590000.0
2009-06-11 22:04:00,67.321,67.35,67.318,67.343,82210000.0
2009-06-11 22:05:00,67.326,67.332,67.315,67.324,91650000.0
2009-06-11 22:06:00,67.344,67.345,67.339,67.34,62710000.0
2009-06-11 22:07:00,67.346,67.35,67.346,67.346,109340000.0
2009-06-11 22:09:00,67.356,67.365,67.345,67.365,107810000.0
2009-06-11 22:10:00,67.351,67.37,67.347,67.366,60350000.0
2009-06-11 22:11:00,67.361,67.367,67.345,67.366,17130000.0
2009-06-11 22:12:00,67.383,67.383,67.356,67.371,91250000.0
2009-06-11 22:13:00,67.362,67.367,67.349,67.359,80110000.0
2009-06-11 22:14:00,67.354,67.366,67.344,67.366,71800000.0
2009-06-11 22:15:00,67.373,67.373,67.342,67.342,89060000.0
2009-06-11 22:16:00,67.348,67.35,67.327,67.327,113730000.0
2009-06-11 22:17:00,67.346,67.381,67.337,67.381,60650000.0
2009-06-11 22:18:00,67.377,67.381,67.354,67.375,96640000.0
2009-06-11 22:19:00,67.377,67.383,67.354,67.362,61720000.0
2009-06-11 22:20:00,67.36,67.36,67.323,67.347,95230000.0
2009-06-11 22:21:00,67.344,67.347,67.337,67.339,107200000.0
2009-06-11 22:22:00,67.346,67.346,67.346,67.346,1500000.0
2009-06-11 22:23:00,67.346,67.35,67.345,67.349,66230000.0
2009-06-11 22:24:00,67.357,67.357,67.328,67.348,44210000.0
2009-06-11 22:25:00,67.346,67.348,67.339,67.34,108980000.0
2009-06-11 22:27:00,67.365,67.367,67.354,67.36,108940000.0
2009-06-11 22:28:00,67.345,67.35,67.345,67.348,135170000.0
2009-06-11 22:29:00,67.347,67.35,67.344,67.347,146480000.0
2009-06-11 22:30:00,67.349,67.352,67.334,67.348,83660000.0
2009-06-11 22:32:00,67.332,67.354,67.332,67.348,87190000.0
2009-06-11 22:33:00,67.353,67.353,67.334,67.347,71130000.0
2009-06-11 22:34:00,67.348,67.349,67.346,67.347,81670000.0
2009-06-11 22:35:00,67.347,67.347,67.331,67.338,114330000.0
2009-06-11 22:36:00,67.352,67.352,67.333,67.333,63820000.0
2009-06-11 22:37:00,67.338,67.346,67.333,67.339,83030000.0
2009-06-11 22:38:00,67.33,67.337,67.33,67.337,87470000.0
2009-06-11 22:39:00,67.356,67.357,67.348,67.348,69600000.0
2009-06-11 22:40:00,67.334,67.345,67.331,67.336,118920000.0
2009-06-11 22:41:00,67.331,67.345,67.331,67.344,63090000.0
2009-06-11 22:42:00,67.352,67.352,67.33,67.339,67530000.0
2009-06-11 22:43:00,67.324,67.34,67.324,67.34,4880000.0
2009-06-11 22:44:00,67.338,67.344,67.331,67.336,98960000.0
2009-06-11 22:45:00,67.357,67.357,67.337,67.339,91460000.0
2009-06-11 22:47:00,67.32,67.34,67.318,67.318,49320000.0
2009-06-11 22:48:00,67.344,67.344,67.327,67.339,95050000.0
2009-06-11 22:49:00,67.337,67.338,67.316,67.328,64650000.0
2009-06-11 22:50:00,67.335,67.348,67.323,67.343,103300000.0
2009-06-11 22:51:00,67.335,67.346,67.32,67.333,98510000.0
2009-06-11 22:53:00,67.345,67.347,67.34,67.347,44610000.0
2009-06-11 22:54:00,67.338,67.339,67.337,67.337,55340000.0
2009-06-11 22:55:00,67.337,67.345,67.332,67.332,100880000.0
2009-06-11 22:56:00,67.335,67.343,67.323,67.327,130110000.0
2009-06-11 22:57:00,67.351,67.351,67.318,67.328,102280000.0
2009-06-11 22:58:00,67.322,67.331,67.311,67.311,99570000.0
2009-06-11 22:59:00,67.325,67.358,67.325,67.347,87060000.0
2009-06-11 23:00:00,67.353,67.353,67.319,67.324,86050000.0
2009-06-11 23:01:00,67.332,67.342,67.318,67.336,119490000.0
2009-06-11 23:02:00,67.326,67.326,67.311,67.311,91210000.0
2009-06-11 23:03:00,67.321,67.335,67.314,67.321,58110000.0
2009-06-11 23:04:00,67.319,67.32,67.317,67.319,28120000.0
2009-06-11 23:05:00,67.319,67.332,67.313,67.326,59960000.0
2009-06-11 23:06:00,67.334,67.334,67.313,67.329,92820000.0
2009-06-11 23:07:00,67.318,67.323,67.306,67.318,70970000.0
2009-06-11 23:08:00,67.299,67.312,67.293,67.31,62710000.0
2009-06-11 23:09:00,67.314,67.314,67.265,67.28,89120000.0
2009-06-11 23:10:00,67.275,67.275,67.255,67.265,58170000.0
2009-06-11 23:11:00,67.268,67.305,67.268,67.283,76930000.0
2009-06-11 23:12:00,67.269,67.278,67.268,67.276,83770000.0
2009-06-11 23:13:00,67.257,67.272,67.257,67.265,70030000.0
2009-06-11 23:14:00,67.261,67.315,67.261,67.287,92160000.0
2009-06-11 23:15:00,67.3,67.313,67.282,67.288,72540000.0
2009-06-11 23:17:00,67.29,67.319,67.285,67.289,80410000.0
2009-06-11 23:18:00,67.302,67.304,67.29,67.29,59530000.0
2009-06-11 23:19:00,67.286,67.296,67.28,67.286,92210000.0
2009-06-11 23:21:00,67.301,67.301,67.232,67.243,92600000.0
2009-06-11 23:22:00,67.221,67.243,67.217,67.229,113950000.0
2009-06-11 23:23:00,67.233,67.237,67.204,67.22,105880000.0
2009-06-11 23:24:00,67.202,67.202,67.174,67.186,52390000.0
2009-06-11 23:25:00,67.184,67.223,67.184,67.223,103830000.0
2009-06-11 23:26:00,67.213,67.239,67.213,67.222,87270000.0
2009-06-11 23:27:00,67.204,67.224,67.204,67.224,83680000.0
2009-06-11 23:29:00,67.233,67.233,67.212,67.22,40880000.0
2009-06-11 23:30:00,67.248,67.248,67.241,67.241,41540000.0
2009-06-11 23:31:00,67.216,67.216,67.21,67.21,11860000.0
2009-06-11 23:32:00,67.233,67.24,67.222,67.232,10340000.0
2009-06-11 23:33:00,67.228,67.229,67.228,67.229,44220000.0
2009-06-11 23:35:00,67.238,67.239,67.234,67.238,108300000.0
2009-06-11 23:36:00,67.244,67.244,67.23,67.23,53640000.0
2009-06-11 23:39:00,67.235,67.253,67.215,67.253,50750000.0
2009-06-11 23:40:00,67.266,67.276,67.262,67.276,79480000.0
2009-06-11 23:41:00,67.27,67.281,67.27,67.275,82930000.0
2009-06-11 23:42:00,67.296,67.296,67.271,67.271,114200000.0
2009-06-11 23:44:00,67.283,67.284,67.275,67.275,50640000.0
2009-06-11 23:45:00,67.3,67.3,67.289,67.298,55230000.0
2009-06-11 23:46:00,67.285,67.295,67.284,67.288,37560000.0
2009-06-11 23:47:00,67.289,67.313,67.289,67.313,39190000.0
2009-06-11 23:48:00,67.309,67.309,67.306,67.306,42730000.0
2009-06-11 23:49:00,67.298,67.305,67.298,67.304,21970000.0
2009-06-11 23:50:00,67.317,67.317,67.31,67.31,21650000.0
2009-06-11 23:52:00,67.297,67.297,67.29,67.29,33310000.0
2009-06-11 23:53:00,67.299,67.313,67.295,67.313,67680000.0
2009-06-11 23:54:00,67.306,67.306,67.292,67.292,35310000.0
2009-06-11 23:56:00,67.309,67.317,67.295,67.315,42020000.0
2009-06-11 23:57:00,67.348,67.351,67.338,67.344,79730000.0
2009-06-11 23:58:00,67.354,67.354,67.332,67.352,83370000.0
2009-06-11 23:59:00,67.338,67.373,67.335,67.373,47460000.0
2009-06-12 00:00:00,67.383,67.384,67.369,67.369,34840000.0
2009-06-12 00:01:00,67.374,67.374,67.352,67.364,20140000.0
2009-06-12 00:02:00,67.364,67.366,67.358,67.358,35580000.0
2009-06-12 00:03:00,67.364,67.366,67.342,67.366,80060000.0
2009-06-12 00:04:00,67.341,67.353,67.341,67.348,53390000.0
2009-06-12 00:05:00,67.356,67.356,67.333,67.333,39860000.0
2009-06-12 00:06:00,67.364,67.364,67.336,67.35,100460000.0
2009-06-12 00:07:00,67.342,67.354,67.342,67.344,75890000.0
2009-06-12 00:08:00,67.357,67.357,67.332,67.347,47210000.0
2009-06-12 00:09:00,67.354,67.354,67.334,67.347,39100000.0
2009-06-12 00:10:00,67.354,67.354,67.326,67.338,38670000.0
2009-06-12 00:11:00,67.341,67.353,67.326,67.353,92790000.0
2009-06-12 00:12:00,67.347,67.357,67.347,67.357,92690000.0
2009-06-12 00:14:00,67.357,67.357,67.336,67.339,66210000.0
2009-06-12 00:15:00,67.352,67.352,67.332,67.346,53730000.0
2009-06-12 00:16:00,67.336,67.343,67.329,67.343,98120000.0
2009-06-12 00:17:00,67.353,67.353,67.34,67.346,63050000.0
2009-06-12 00:18:00,67.362,67.362,67.335,67.348,77860000.0
2009-06-12 00:19:00,67.34,67.347,67.339,67.347,68020000.0
2009-06-12 00:20:00,67.327,67.335,67.323,67.335,128170000.0
2009-06-12 00:21:00,67.346,67.346,67.333,67.338,99190000.0
2009-06-12 00:22:00,67.339,67.347,67.339,67.347,84550000.0
2009-06-12 00:23:00,67.35,67.364,67.35,67.363,97760000.0
2009-06-12 00:24:00,67.377,67.377,67.368,67.368,77610000.0
2009-06-12 00:26:00,67.374,67.379,67.37,67.37,95930000.0
2009-06-12 00:27:00,67.368,67.37,67.367,67.368,65430000.0
2009-06-12 00:28:00,67.342,67.36,67.342,67.358,87650000.0
2009-06-12 00:29:00,67.343,67.357,67.343,67.357,62970000.0
2009-06-12 00:30:00,67.366,67.368,67.361,67.368,92440000.0
2009-06-12 00:31:00,67.356,67.357,67.35,67.35,70110000.0
2009-06-12 00:32:00,67.366,67.368,67.361,67.362,63180000.0
2009-06-12 00:33:00,67.36,67.374,67.36,67.369,93020000.0
2009-06-12 00:34:00,67.364,67.375,67.364,67.37,82230000.0
2009-06-12 00:36:00,67.388,67.389,67.381,67.382,84060000.0
2009-06-12 00:37:00,67.366,67.371,67.35,67.358,125670000.0
2009-06-12 00:38:00,67.375,67.375,67.363,67.368,103170000.0
2009-06-12 00:39:00,67.359,67.386,67.353,67.386,72910000.0
2009-06-12 00:40:00,67.374,67.382,67.352,67.36,88420000.0
2009-06-12 00:41:00,67.341,67.37,67.336,67.366,98950000.0
2009-06-12 00:42:00,67.334,67.344,67.313,67.329,85480000.0
2009-06-12 00:43:00,67.301,67.323,67.301,67.323,23490000.0
2009-06-12 00:44:00,67.318,67.32,67.317,67.32,51340000.0
2009-06-12 00:45:00,67.337,67.337,67.321,67.336,64360000.0
2009-06-12 00:46:00,67.339,67.339,67.336,67.338,66100000.0
2009-06-12 00:47:00,67.336,67.336,67.315,67.335,92390000.0
2009-06-12 00:48:00,67.33,67.339,67.329,67.335,128100000.0
2009-06-12 00:50:00,67.323,67.323,67.3,67.32,60530000.0
2009-06-12 00:51:00,67.319,67.333,67.303,67.333,70050000.0
2009-06-12 00:53:00,67.335,67.335,67.33,67.33,33880000.0
2009-06-12 00:54:00,67.354,67.354,67.326,67.333,71490000.0
2009-06-12 00:55:00,67.339,67.344,67.334,67.338,42980000.0
2009-06-12 00:56:00,67.32,67.327,67.318,67.318,68680000.0
2009-06-12 00:57:00,67.333,67.333,67.314,67.319,76460000.0
2009-06-12 00:58:00,67.319,67.326,67.303,67.307,40170000.0
2009-06-12 00:59:00,67.324,67.325,67.315,67.325,50040000.0
2009-06-12 01:00:00,67.333,67.333,67.313,67.321,62120000.0
2009-06-12 01:01:00,67.317,67.32,67.303,67.316,42750000.0
2009-06-12 01:02:00,67.297,67.311,67.297,67.311,44950000.0
2009-06-12 01:03:00,67.33,67.33,67.304,67.312,76530000.0
2009-06-12 01:05:00,67.319,67.326,67.311,67.326,152020000.0
2009-06-12 01:06:00,67.322,67.322,67.298,67.308,66540000.0
2009-06-12 01:07:00,67.306,67.316,67.302,67.316,80020000.0
2009-06-12 01:08:00,67.31,67.315,67.301,67.309,26930000.0
2009-06-12 01:09:00,67.309,67.309,67.269,67.272,40660000.0
2009-06-12 01:10:00,67.247,67.262,67.243,67.248,44330000.0
2009-06-12 01:11:00,67.229,67.246,67.226,67.246,117890000.0
2009-06-12 01:12:00,67.242,67.253,67.242,67.247,87670000.0
2009-06-12 01:13:00,67.256,67.27,67.242,67.265,42760000.0
2009-06-12 01:14:00,67.269,67.27,67.239,67.25,40560000.0
2009-06-12 01:15:00,67.273,67.273,67.263,67.268,11090000.0
2009-06-12 01:16:00,67.26,67.273,67.26,67.269,59010000.0
2009-06-12 01:17:00,67.26,67.267,67.26,67.267,53720000.0
2009-06-12 01:18:00,67.262,67.275,67.262,67.27,93630000.0
2009-06-12 01:19:00,67.282,67.306,67.272,67.272,143310000.0
2009-06-12 01:20:00,67.275,67.275,67.261,67.269,57330000.0
2009-06-12 01:21:00,67.283,67.283,67.266,67.269,119620000.0
2009-06-12 01:23:00,67.28,67.282,67.274,67.279,81290000.0
2009-06-12 01:24:00,67.277,67.277,67.271,67.273,71480000.0
2009-06-12 01:25:00,67.264,67.264,67.25,67.257,38190000.0
2009-06-12 01:26:00,67.253,67.268,67.247,67.266,25040000.0
2009-06-12 01:27:00,67.254,67.254,67.231,67.247,53630000.0
2009-06-12 01:28:00,67.238,67.247,67.238,67.247,28000000.0
2009-06-12 01:29:00,67.241,67.247,67.241,67.241,27060000.0
2009-06-12 01:30:00,67.254,67.254,67.239,67.239,42430000.0
2009-06-12 01:31:00,67.247,67.255,67.243,67.248,67230000.0
2009-06-12 01:32:00,67.261,67.297,67.258,67.297,107510000.0
2009-06-12 01:33:00,67.277,67.285,67.272,67.276,83450000.0
2009-06-12 01:34:00,67.269,67.276,67.268,67.276,68340000.0
2009-06-12 01:35:00,67.278,67.281,67.265,67.277,75970000.0
2009-06-12 01:36:00,67.284,67.284,67.263,67.263,136720000.0
2009-06-12 01:37:00,67.265,67.275,67.261,67.275,149400000.0
2009-06-12 01:38:00,67.275,67.278,67.27,67.275,125070000.0
2009-06-12 01:39:00,67.293,67.293,67.264,67.277,112220000.0
2009-06-12 01:40:00,67.279,67.285,67.271,67.285,59490000.0
2009-06-12 01:41:00,67.282,67.298,67.282,67.298,91030000.0
2009-06-12 01:42:00,67.314,67.314,67.292,67.292,82040000.0
2009-06-12 01:43:00,67.298,67.305,67.294,67.298,68500000.0
2009-06-12 01:45:00,67.314,67.314,67.29,67.29,59110000.0
2009-06-12 01:46:00,67.284,67.284,67.272,67.272,62310000.0
2009-06-12 01:47:00,67.282,67.286,67.282,67.284,54200000.0
2009-06-12 01:48:00,67.297,67.297,67.281,67.281,107420000.0
2009-06-12 01:49:00,67.289,67.289,67.286,67.286,88490000.0
2009-06-12 01:50:00,67.298,67.306,67.298,67.306,110830000.0
2009-06-12 01:51:00,67.313,67.313,67.284,67.284,70700000.0
2009-06-12 01:52:00,67.275,67.275,67.262,67.268,77080000.0
2009-06-12 01:53:00,67.281,67.287,67.28,67.287,70790000.0
2009-06-12 01:54:00,67.306,67.306,67.3,67.3,63430000.0
2009-06-12 01:56:00,67.297,67.297,67.289,67.296,82530000.0
2009-06-12 01:57:00,67.305,67.305,67.292,67.299,69400000.0
2009-06-12 01:58:00,67.306,67.306,67.299,67.306,66970000.0
2009-06-12 02:01:00,67.299,67.307,67.299,67.304,101550000.0
2009-06-12 02:02:00,67.312,67.331,67.312,67.328,44240000.0
2009-06-12 02:03:00,67.326,67.351,67.326,67.33,76750000.0
2009-06-12 02:04:00,67.323,67.335,67.323,67.329,69510000.0
2009-06-12 02:05:00,67.339,67.371,67.316,67.371,61190000.0
2009-06-12 02:06:00,67.364,67.365,67.344,67.351,75280000.0
2009-06-12 02:07:00,67.354,67.354,67.344,67.348,53180000.0
2009-06-12 02:08:00,67.346,67.399,67.318,67.399,57230000.0
2009-06-12 02:09:00,67.396,67.396,67.381,67.394,48910000.0
2009-06-12 02:11:00,67.398,67.399,67.396,67.396,81480000.0
2009-06-12 02:12:00,67.409,67.415,67.386,67.415,102930000.0
2009-06-12 02:13:00,67.401,67.432,67.401,67.432,61870000.0
2009-06-12 02:14:00,67.414,67.421,67.395,67.4,62880000.0
2009-06-12 02:15:00,67.417,67.417,67.392,67.404,58180000.0
2009-06-12 02:16:00,67.399,67.414,67.396,67.414,53200000.0
2009-06-12 02:17:00,67.4,67.425,67.4,67.41,48300000.0
2009-06-12 02:18:00,67.407,67.421,67.394,67.403,80840000.0
2009-06-12 02:19:00,67.4,67.405,67.392,67.403,60710000.0
2009-06-12 02:20:00,67.422,67.441,67.417,67.441,64270000.0
2009-06-12 02:21:00,67.434,67.436,67.422,67.436,58340000.0
2009-06-12 02:22:00,67.423,67.429,67.417,67.421,11660000.0
2009-06-12 02:23:00,67.438,67.441,67.415,67.436,65700000.0
2009-06-12 02:24:00,67.432,67.444,67.422,67.444,64970000.0
2009-06-12 02:25:00,67.448,67.454,67.431,67.445,55290000.0
2009-06-12 02:26:00,67.437,67.471,67.424,67.471,56260000.0
2009-06-12 02:27:00,67.462,67.462,67.437,67.454,45520000.0
2009-06-12 02:28:00,67.439,67.45,67.421,67.421,79520000.0
2009-06-12 02:29:00,67.438,67.438,67.396,67.396,61480000.0
2009-06-12 02:30:00,67.398,67.428,67.375,67.375,61240000.0
2009-06-12 02:31:00,67.38,67.39,67.374,67.374,60890000.0
2009-06-12 02:32:00,67.362,67.37,67.347,67.357,16150000.0
2009-06-12 02:33:00,67.358,67.371,67.345,67.366,55430000.0
2009-06-12 02:34:00,67.377,67.385,67.371,67.379,46790000.0
2009-06-12 02:35:00,67.352,67.368,67.346,67.35,79680000.0
2009-06-12 02:36:00,67.356,67.356,67.344,67.349,59310000.0
2009-06-12 02:37:00,67.338,67.359,67.338,67.345,58130000.0
2009-06-12 02:38:00,67.36,67.367,67.341,67.364,61350000.0
2009-06-12 02:39:00,67.363,67.38,67.357,67.37,14670000.0
2009-06-12 02:40:00,67.38,67.381,67.358,67.365,11660000.0
2009-06-12 02:41:00,67.363,67.384,67.36,67.384,59040000.0
2009-06-12 02:42:00,67.394,67.402,67.384,67.389,61930000.0
2009-06-12 02:43:00,67.386,67.399,67.386,67.398,9210000.0
2009-06-12 02:44:00,67.388,67.406,67.381,67.406,79990000.0
2009-06-12 02:45:00,67.405,67.405,67.391,67.397,60530000.0
2009-06-12 02:46:00,67.381,67.413,67.381,67.406,56800000.0
2009-06-12 02:47:00,67.402,67.413,67.402,67.409,63640000.0
2009-06-12 02:48:00,67.41,67.41,67.389,67.39,12590000.0
2009-06-12 02:49:00,67.384,67.401,67.384,67.396,13900000.0
2009-06-12 02:50:00,67.389,67.414,67.389,67.407,53570000.0
2009-06-12 02:51:00,67.419,67.423,67.402,67.417,51170000.0
2009-06-12 02:52:00,67.411,67.424,67.411,67.412,94040000.0
2009-06-12 02:53:00,67.42,67.426,67.42,67.425,74630000.0
2009-06-12 02:54:00,67.435,67.435,67.422,67.429,97210000.0
2009-06-12 02:55:00,67.437,67.443,67.425,67.429,62260000.0
2009-06-12 02:56:00,67.428,67.435,67.422,67.422,59800000.0
2009-06-12 02:57:00,67.434,67.434,67.404,67.409,60830000.0
2009-06-12 02:58:00,67.41,67.422,67.405,67.417,56970000.0
2009-06-12 02:59:00,67.402,67.402,67.393,67.4,47580000.0
2009-06-12 03:00:00,67.401,67.402,67.377,67.402,80890000.0
2009-06-12 03:01:00,67.377,67.399,67.365,67.386,60740000.0
2009-06-12 03:02:00,67.378,67.394,67.375,67.38,60140000.0
2009-06-12 03:03:00,67.396,67.409,67.375,67.404,59440000.0
2009-06-12 03:04:00,67.411,67.412,67.383,67.391,11260000.0
2009-06-12 03:05:00,67.39,67.414,67.385,67.414,52690000.0
2009-06-12 03:06:00,67.409,67.416,67.394,67.416,47290000.0
2009-06-12 03:07:00,67.417,67.425,67.403,67.425,99390000.0
2009-06-12 03:08:00,67.426,67.435,67.422,67.426,77460000.0
2009-06-12 03:09:00,67.43,67.43,67.405,67.405,95370000.0
2009-06-12 03:10:00,67.409,67.414,67.405,67.41,64520000.0
2009-06-12 03:11:00,67.39,67.403,67.385,67.403,56970000.0
2009-06-12 03:12:00,67.408,67.412,67.404,67.407,57560000.0
2009-06-12 03:13:00,67.402,67.422,67.402,67.415,49470000.0
2009-06-12 03:14:00,67.412,67.454,67.412,67.444,47640000.0
2009-06-12 03:15:00,67.456,67.456,67.441,67.454,80750000.0
2009-06-12 03:16:00,67.448,67.459,67.437,67.44,58820000.0
2009-06-12 03:17:00,67.444,67.451,67.435,67.438,61520000.0
2009-06-12 03:18:00,67.445,67.445,67.433,67.44,54210000.0
2009-06-12 03:19:00,67.425,67.431,67.425,67.431,2260000.0
2009-06-12 03:20:00,67.421,67.433,67.421,67.421,61300000.0
2009-06-12 03:21:00,67.429,67.435,67.421,67.434,56960000.0
2009-06-12 03:22:00,67.422,67.434,67.422,67.429,60520000.0
2009-06-12 03:23:00,67.416,67.421,67.413,67.418,15970000.0
2009-06-12 03:24:00,67.423,67.423,67.403,67.414,44770000.0
2009-06-12 03:25:00,67.414,67.417,67.402,67.416,98300000.0
2009-06-12 03:26:00,67.403,67.412,67.403,67.406,79700000.0
2009-06-12 03:27:00,67.409,67.435,67.405,67.435,95350000.0
2009-06-12 03:28:00,67.435,67.435,67.423,67.429,67160000.0
2009-06-12 03:29:00,67.421,67.434,67.421,67.422,61220000.0
2009-06-12 03:30:00,67.428,67.434,67.414,67.434,61410000.0
2009-06-12 03:31:00,67.437,67.44,67.42,67.437,54920000.0
2009-06-12 03:32:00,67.435,67.435,67.411,67.428,54940000.0
2009-06-12 03:33:00,67.408,67.433,67.407,67.433,82510000.0
2009-06-12 03:34:00,67.425,67.433,67.411,67.428,63960000.0
2009-06-12 03:35:00,67.429,67.454,67.427,67.448,62080000.0
2009-06-12 03:36:00,67.437,67.443,67.431,67.437,61910000.0
2009-06-12 03:37:00,67.427,67.433,67.422,67.433,7140000.0
2009-06-12 03:38:00,67.422,67.441,67.422,67.433,80530000.0
2009-06-12 03:40:00,67.429,67.436,67.424,67.429,65910000.0
2009-06-12 03:41:00,67.429,67.438,67.429,67.436,64790000.0
2009-06-12 03:42:00,67.427,67.427,67.401,67.401,60630000.0
2009-06-12 03:43:00,67.408,67.413,67.401,67.408,57390000.0
2009-06-12 03:44:00,67.418,67.423,67.407,67.419,51590000.0
2009-06-12 03:45:00,67.422,67.422,67.386,67.391,90200000.0
2009-06-12 03:46:00,67.398,67.406,67.392,67.406,61910000.0
2009-06-12 03:47:00,67.404,67.415,67.388,67.415,66230000.0
2009-06-12 03:48:00,67.416,67.439,67.405,67.425,61760000.0
2009-06-12 03:49:00,67.439,67.441,67.415,67.416,10150000.0
2009-06-12 03:50:00,67.425,67.425,67.407,67.417,69030000.0
2009-06-12 03:51:00,67.405,67.405,67.394,67.398,59520000.0
2009-06-12 03:52:00,67.393,67.411,67.39,67.411,9390000.0
2009-06-12 03:53:00,67.408,67.424,67.403,67.424,85670000.0
2009-06-12 03:54:00,67.416,67.416,67.41,67.411,65810000.0
2009-06-12 03:55:00,67.408,67.423,67.393,67.416,64130000.0
2009-06-12 03:56:00,67.399,67.419,67.392,67.414,62610000.0
2009-06-12 03:57:00,67.422,67.422,67.41,67.422,8640000.0
2009-06-12 03:58:00,67.439,67.442,67.425,67.428,70060000.0
2009-06-12 03:59:00,67.427,67.432,67.413,67.418,60930000.0
2009-06-12 04:00:00,67.442,67.442,67.416,67.419,60920000.0
2009-06-12 04:01:00,67.417,67.462,67.408,67.462,49630000.0
2009-06-12 04:02:00,67.459,67.472,67.452,67.459,78400000.0
2009-06-12 04:03:00,67.483,67.519,67.473,67.505,65840000.0
2009-06-12 04:04:00,67.505,67.505,67.459,67.473,64810000.0
2009-06-12 04:05:00,67.452,67.497,67.447,67.493,56630000.0
2009-06-12 04:06:00,67.479,67.483,67.468,67.468,16340000.0
2009-06-12 04:07:00,67.48,67.494,67.48,67.487,59190000.0
2009-06-12 04:08:00,67.496,67.496,67.472,67.488,47960000.0
2009-06-12 04:09:00,67.474,67.474,67.448,67.457,85930000.0
2009-06-12 04:10:00,67.449,67.463,67.443,67.452,65350000.0
2009-06-12 04:11:00,67.47,67.491,67.464,67.486,63630000.0
2009-06-12 04:12:00,67.486,67.486,67.47,67.477,57570000.0
2009-06-12 04:13:00,67.479,67.48,67.465,67.467,10540000.0
2009-06-12 04:14:00,67.468,67.474,67.462,67.468,66260000.0
2009-06-12 04:15:00,67.47,67.476,67.458,67.476,10750000.0
2009-06-12 04:16:00,67.47,67.472,67.459,67.466,12200000.0
2009-06-12 04:17:00,67.457,67.462,67.444,67.449,67810000.0
2009-06-12 04:18:00,67.455,67.455,67.438,67.454,63340000.0
2009-06-12 04:19:00,67.458,67.465,67.451,67.465,54740000.0
2009-06-12 04:20:00,67.447,67.461,67.442,67.449,50040000.0
2009-06-12 04:21:00,67.467,67.483,67.455,67.478,86850000.0
2009-06-12 04:22:00,67.468,67.469,67.452,67.459,61900000.0
2009-06-12 04:23:00,67.449,67.463,67.449,67.458,65030000.0
2009-06-12 04:24:00,67.466,67.466,67.444,67.458,58300000.0
2009-06-12 04:25:00,67.456,67.463,67.451,67.46,16540000.0
2009-06-12 04:26:00,67.47,67.472,67.457,67.464,10900000.0
2009-06-12 04:27:00,67.465,67.465,67.45,67.459,85830000.0
2009-06-12 04:28:00,67.458,67.46,67.456,67.458,69710000.0
2009-06-12 04:29:00,67.458,67.459,67.456,67.458,55920000.0
2009-06-12 04:30:00,67.462,67.462,67.432,67.45,67010000.0
2009-06-12 04:31:00,67.44,67.44,67.424,67.426,10330000.0
2009-06-12 04:32:00,67.412,67.443,67.412,67.436,63180000.0
2009-06-12 04:33:00,67.421,67.428,67.42,67.428,66970000.0
2009-06-12 04:34:00,67.426,67.432,67.423,67.429,16950000.0
2009-06-12 04:35:00,67.428,67.443,67.413,67.443,64700000.0
2009-06-12 04:36:00,67.433,67.435,67.416,67.435,13990000.0
2009-06-12 04:37:00,67.423,67.424,67.416,67.424,7700000.0
2009-06-12 04:38:00,67.425,67.425,67.411,67.418,62090000.0
2009-06-12 04:39:00,67.426,67.427,67.423,67.427,11680000.0
2009-06-12 04:40:00,67.409,67.425,67.409,67.425,64880000.0
2009-06-12 04:41:00,67.409,67.424,67.409,67.417,69030000.0
2009-06-12 04:42:00,67.427,67.427,67.42,67.426,62370000.0
2009-06-12 04:43:00,67.426,67.436,67.424,67.436,9440000.0
2009-06-12 04:44:00,67.436,67.454,67.428,67.454,63550000.0
2009-06-12 04:45:00,67.442,67.442,67.433,67.437,11640000.0
2009-06-12 04:46:00,67.441,67.441,67.417,67.426,13530000.0
2009-06-12 04:47:00,67.42,67.434,67.41,67.434,64570000.0
2009-06-12 04:48:00,67.425,67.432,67.412,67.419,60530000.0
2009-06-12 04:49:00,67.414,67.423,67.408,67.422,23140000.0
2009-06-12 04:50:00,67.42,67.434,67.42,67.428,69610000.0
2009-06-12 04:51:00,67.426,67.426,67.412,67.426,56810000.0
2009-06-12 04:52:00,67.406,67.42,67.394,67.416,53170000.0
2009-06-12 04:53:00,67.404,67.428,67.396,67.428,50770000.0
2009-06-12 04:54:00,67.438,67.448,67.409,67.428,103560000.0
2009-06-12 04:55:00,67.437,67.437,67.413,67.416,88470000.0
2009-06-12 04:56:00,67.402,67.422,67.402,67.416,103520000.0
2009-06-12 04:57:00,67.411,67.435,67.411,67.412,73860000.0
2009-06-12 04:58:00,67.421,67.433,67.411,67.426,62510000.0
2009-06-12 04:59:00,67.428,67.439,67.412,67.435,63130000.0
2009-06-12 05:00:00,67.427,67.432,67.41,67.432,57430000.0
2009-06-12 05:01:00,67.444,67.444,67.426,67.431,49080000.0
2009-06-12 05:02:00,67.419,67.434,67.415,67.427,82260000.0
2009-06-12 05:03:00,67.443,67.443,67.422,67.431,61940000.0
2009-06-12 05:04:00,67.438,67.439,67.436,67.438,61620000.0
2009-06-12 05:05:00,67.434,67.434,67.423,67.423,62080000.0
2009-06-12 05:06:00,67.44,67.44,67.426,67.434,11840000.0
2009-06-12 05:07:00,67.435,67.441,67.421,67.438,47300000.0
2009-06-12 05:08:00,67.44,67.447,67.439,67.447,88640000.0
2009-06-12 05:09:00,67.437,67.442,67.422,67.431,64370000.0
2009-06-12 05:10:00,67.423,67.428,67.392,67.392,66530000.0
2009-06-12 05:11:00,67.407,67.41,67.396,67.409,61890000.0
2009-06-12 05:12:00,67.411,67.411,67.397,67.406,7890000.0
2009-06-12 05:13:00,67.396,67.396,67.381,67.393,12580000.0
2009-06-12 05:14:00,67.398,67.399,67.396,67.398,57330000.0
2009-06-12 05:15:00,67.405,67.405,67.373,67.373,58530000.0
2009-06-12 05:16:00,67.382,67.394,67.382,67.388,8470000.0
2009-06-12 05:17:00,67.371,67.385,67.371,67.378,62300000.0
2009-06-12 05:18:00,67.389,67.389,67.355,67.383,11840000.0
2009-06-12 05:19:00,67.384,67.399,67.382,67.398,12590000.0
2009-06-12 05:20:00,67.381,67.416,67.381,67.416,57430000.0
2009-06-12 05:21:00,67.415,67.415,67.359,67.372,59750000.0
2009-06-12 05:22:00,67.363,67.363,67.341,67.341,53250000.0
2009-06-12 05:23:00,67.352,67.363,67.352,67.359,81270000.0
2009-06-12 05:24:00,67.349,67.366,67.349,67.366,64060000.0
2009-06-12 05:25:00,67.371,67.392,67.371,67.381,66230000.0
2009-06-12 05:26:00,67.39,67.404,67.39,67.404,64970000.0
2009-06-12 05:27:00,67.398,67.398,67.398,67.398,3190000.0
2009-06-12 05:28:00,67.404,67.404,67.376,67.396,64660000.0
2009-06-12 05:29:00,67.398,67.412,67.393,67.393,59560000.0
2009-06-12 05:30:00,67.403,67.413,67.397,67.413,14360000.0
2009-06-12 05:31:00,67.409,67.423,67.402,67.417,49130000.0
2009-06-12 05:32:00,67.41,67.417,67.409,67.416,88970000.0
2009-06-12 05:33:00,67.435,67.435,67.414,67.422,60320000.0
2009-06-12 05:34:00,67.42,67.43,67.413,67.425,62900000.0
2009-06-12 05:35:00,67.426,67.426,67.403,67.418,63650000.0
2009-06-12 05:36:00,67.423,67.427,67.401,67.405,12630000.0
2009-06-12 05:37:00,67.393,67.414,67.393,67.414,6010000.0
2009-06-12 05:38:00,67.427,67.434,67.415,67.426,63260000.0
2009-06-12 05:39:00,67.426,67.426,67.42,67.42,57970000.0
2009-06-12 05:40:00,67.42,67.433,67.42,67.429,50110000.0
2009-06-12 05:41:00,67.419,67.433,67.411,67.433,87680000.0
2009-06-12 05:42:00,67.426,67.434,67.414,67.434,66270000.0
2009-06-12 05:43:00,67.428,67.435,67.424,67.435,62020000.0
2009-06-12 05:44:00,67.431,67.445,67.431,67.445,64240000.0
2009-06-12 05:45:00,67.462,67.462,67.448,67.452,7930000.0
2009-06-12 05:46:00,67.447,67.451,67.434,67.44,68140000.0
2009-06-12 05:47:00,67.439,67.445,67.429,67.437,63580000.0
2009-06-12 05:48:00,67.453,67.453,67.414,67.426,71140000.0
2009-06-12 05:49:00,67.423,67.441,67.423,67.438,58280000.0
2009-06-12 05:50:00,67.433,67.439,67.406,67.418,50830000.0
2009-06-12 05:51:00,67.436,67.436,67.418,67.418,48810000.0
2009-06-12 05:52:00,67.428,67.451,67.425,67.444,104070000.0
2009-06-12 05:53:00,67.446,67.446,67.429,67.436,88390000.0
2009-06-12 05:54:00,67.434,67.444,67.425,67.444,101060000.0
2009-06-12 05:55:00,67.437,67.445,67.423,67.445,75540000.0
2009-06-12 05:56:00,67.456,67.456,67.432,67.432,58430000.0
2009-06-12 05:57:00,67.439,67.445,67.429,67.429,60760000.0
2009-06-12 05:58:00,67.44,67.453,67.44,67.447,54590000.0
2009-06-12 05:59:00,67.43,67.443,67.43,67.439,51890000.0
2009-06-12 06:00:00,67.449,67.456,67.441,67.456,86920000.0
2009-06-12 06:01:00,67.461,67.461,67.435,67.441,60880000.0
2009-06-12 06:02:00,67.434,67.453,67.434,67.453,63410000.0
2009-06-12 06:03:00,67.463,67.463,67.442,67.442,65180000.0
2009-06-12 06:04:00,67.448,67.464,67.442,67.464,12960000.0
2009-06-12 06:05:00,67.458,67.47,67.451,67.451,35320000.0
2009-06-12 06:06:00,67.453,67.453,67.436,67.448,36720000.0
2009-06-12 06:07:00,67.462,67.468,67.455,67.459,12410000.0
2009-06-12 06:08:00,67.467,67.467,67.455,67.459,47980000.0
2009-06-12 06:09:00,67.477,67.482,67.463,67.463,51290000.0
2009-06-12 06:10:00,67.453,67.46,67.436,67.457,82960000.0
2009-06-12 06:11:00,67.455,67.459,67.424,67.433,139350000.0
2009-06-12 06:12:00,67.449,67.462,67.44,67.451,46940000.0
2009-06-12 06:13:00,67.454,67.454,67.443,67.454,102270000.0
2009-06-12 06:14:00,67.451,67.464,67.451,67.459,94930000.0
2009-06-12 06:15:00,67.469,67.475,67.463,67.475,76140000.0
2009-06-12 06:16:00,67.475,67.475,67.462,67.473,65530000.0
2009-06-12 06:17:00,67.46,67.478,67.455,67.476,39680000.0
2009-06-12 06:18:00,67.477,67.484,67.472,67.479,22220000.0
2009-06-12 06:19:00,67.476,67.476,67.461,67.461,48890000.0
2009-06-12 06:20:00,67.472,67.498,67.468,67.496,27800000.0
2009-06-12 06:21:00,67.487,67.5,67.473,67.494,25570000.0
2009-06-12 06:22:00,67.487,67.49,67.472,67.481,39600000.0
2009-06-12 06:23:00,67.49,67.505,67.484,67.505,61390000.0
2009-06-12 06:24:00,67.493,67.493,67.473,67.479,90390000.0
2009-06-12 06:25:00,67.479,67.492,67.472,67.481,67410000.0
2009-06-12 06:26:00,67.471,67.499,67.471,67.495,69410000.0
2009-06-12 06:27:00,67.503,67.503,67.466,67.478,81760000.0
2009-06-12 06:28:00,67.489,67.495,67.482,67.482,121270000.0
2009-06-12 06:29:00,67.484,67.484,67.47,67.482,132820000.0
2009-06-12 06:30:00,67.475,67.478,67.468,67.468,121240000.0
2009-06-12 06:31:00,67.467,67.475,67.46,67.475,104640000.0
2009-06-12 06:32:00,67.477,67.481,67.461,67.476,54870000.0
2009-06-12 06:33:00,67.481,67.494,67.481,67.488,77600000.0
2009-06-12 06:34:00,67.488,67.488,67.482,67.488,68270000.0
2009-06-12 06:35:00,67.489,67.495,67.474,67.487,64080000.0
2009-06-12 06:36:00,67.482,67.484,67.437,67.45,67900000.0
2009-06-12 06:37:00,67.44,67.452,67.433,67.446,59190000.0
2009-06-12 06:38:00,67.453,67.47,67.448,67.466,52870000.0
2009-06-12 06:39:00,67.489,67.49,67.469,67.469,47420000.0
2009-06-12 06:40:00,67.482,67.482,67.455,67.461,100990000.0
2009-06-12 06:41:00,67.461,67.473,67.454,67.473,84780000.0
2009-06-12 06:42:00,67.467,67.475,67.462,67.475,106760000.0
2009-06-12 06:43:00,67.459,67.467,67.459,67.467,68830000.0
2009-06-12 06:44:00,67.471,67.477,67.471,67.476,66760000.0
2009-06-12 06:45:00,67.48,67.493,67.478,67.48,65670000.0
2009-06-12 06:46:00,67.476,67.485,67.473,67.485,54780000.0
2009-06-12 06:47:00,67.469,67.493,67.469,67.489,49620000.0
2009-06-12 06:48:00,67.487,67.494,67.482,67.493,89820000.0
2009-06-12 06:49:00,67.497,67.497,67.49,67.496,62530000.0
2009-06-12 06:50:00,67.498,67.514,67.474,67.514,62890000.0
2009-06-12 06:51:00,67.507,67.508,67.5,67.506,66180000.0
2009-06-12 06:52:00,67.501,67.503,67.488,67.494,11680000.0
2009-06-12 06:53:00,67.501,67.514,67.501,67.514,63760000.0
2009-06-12 06:54:00,67.507,67.512,67.495,67.499,62360000.0
2009-06-12 06:55:00,67.495,67.502,67.492,67.499,14850000.0
2009-06-12 06:56:00,67.502,67.512,67.501,67.508,62350000.0
2009-06-12 06:57:00,67.511,67.511,67.489,67.499,14660000.0
2009-06-12 06:58:00,67.496,67.496,67.477,67.489,62820000.0
2009-06-12 06:59:00,67.498,67.506,67.492,67.506,61100000.0
2009-06-12 07:00:00,67.524,67.524,67.503,67.511,58550000.0
2009-06-12 07:01:00,67.507,67.521,67.494,67.521,11570000.0
2009-06-12 07:02:00,67.528,67.545,67.515,67.545,65870000.0
2009-06-12 07:03:00,67.532,67.532,67.502,67.519,95460000.0
2009-06-12 07:04:00,67.513,67.513,67.495,67.497,64000000.0
2009-06-12 07:05:00,67.504,67.506,67.489,67.506,67180000.0
2009-06-12 07:06:00,67.5,67.505,67.489,67.489,72820000.0
2009-06-12 07:07:00,67.504,67.504,67.481,67.504,118660000.0
2009-06-12 07:08:00,67.492,67.512,67.492,67.512,130970000.0
2009-06-12 07:09:00,67.508,67.514,67.5,67.514,118590000.0
2009-06-12 07:10:00,67.518,67.526,67.516,67.516,107110000.0
2009-06-12 07:12:00,67.515,67.517,67.493,67.517,85710000.0
2009-06-12 07:13:00,67.513,67.513,67.495,67.508,68290000.0
2009-06-12 07:14:00,67.492,67.507,67.492,67.507,70870000.0
2009-06-12 07:15:00,67.505,67.513,67.493,67.513,71250000.0
2009-06-12 07:17:00,67.501,67.521,67.501,67.515,56530000.0
2009-06-12 07:18:00,67.517,67.517,67.51,67.511,51400000.0
2009-06-12 07:19:00,67.508,67.515,67.503,67.508,105370000.0
2009-06-12 07:20:00,67.51,67.516,67.508,67.508,91250000.0
2009-06-12 07:21:00,67.522,67.522,67.506,67.513,115520000.0
2009-06-12 07:22:00,67.526,67.529,67.518,67.529,80480000.0
2009-06-12 07:23:00,67.523,67.535,67.523,67.535,70910000.0
2009-06-12 07:24:00,67.526,67.526,67.511,67.519,67440000.0
2009-06-12 07:25:00,67.52,67.542,67.515,67.542,58300000.0
2009-06-12 07:26:00,67.541,67.553,67.541,67.553,53620000.0
2009-06-12 07:27:00,67.567,67.574,67.555,67.574,86060000.0
2009-06-12 07:28:00,67.561,67.584,67.561,67.57,69400000.0
2009-06-12 07:29:00,67.576,67.579,67.553,67.553,68290000.0
2009-06-12 07:30:00,67.565,67.565,67.532,67.543,72630000.0
2009-06-12 07:31:00,67.526,67.534,67.522,67.534,10710000.0
2009-06-12 07:32:00,67.525,67.532,67.522,67.526,48740000.0
2009-06-12 07:33:00,67.533,67.535,67.521,67.535,75690000.0
2009-06-12 07:34:00,67.545,67.561,67.545,67.555,104600000.0
2009-06-12 07:35:00,67.543,67.564,67.543,67.559,147900000.0
2009-06-12 07:36:00,67.567,67.567,67.552,67.552,62600000.0
2009-06-12 07:37:00,67.556,67.566,67.551,67.566,77380000.0
2009-06-12 07:38:00,67.565,67.565,67.555,67.558,33290000.0
2009-06-12 07:39:00,67.57,67.57,67.55,67.55,43440000.0
2009-06-12 07:40:00,67.558,67.561,67.537,67.556,45490000.0
2009-06-12 07:41:00,67.541,67.554,67.531,67.531,119580000.0
2009-06-12 07:42:00,67.543,67.543,67.516,67.535,82310000.0
2009-06-12 07:43:00,67.534,67.545,67.524,67.535,44440000.0
2009-06-12 07:44:00,67.537,67.537,67.523,67.535,40630000.0
2009-06-12 07:45:00,67.541,67.543,67.533,67.538,15990000.0
2009-06-12 07:46:00,67.533,67.545,67.533,67.539,61510000.0
2009-06-12 07:47:00,67.543,67.543,67.534,67.539,49450000.0
2009-06-12 07:48:00,67.553,67.553,67.54,67.54,94800000.0
2009-06-12 07:49:00,67.546,67.546,67.533,67.537,145160000.0
2009-06-12 07:50:00,67.52,67.543,67.52,67.543,52060000.0
2009-06-12 07:51:00,67.537,67.543,67.523,67.528,121140000.0
2009-06-12 07:52:00,67.527,67.536,67.523,67.529,107680000.0
2009-06-12 07:53:00,67.521,67.536,67.521,67.528,83670000.0
2009-06-12 07:54:00,67.545,67.545,67.52,67.52,79730000.0
2009-06-12 07:55:00,67.526,67.543,67.521,67.529,43840000.0
2009-06-12 07:56:00,67.542,67.565,67.542,67.565,25960000.0
2009-06-12 07:57:00,67.566,67.57,67.543,67.543,55710000.0
2009-06-12 07:58:00,67.548,67.553,67.543,67.549,31590000.0
2009-06-12 07:59:00,67.543,67.562,67.543,67.55,28930000.0
2009-06-12 08:00:00,67.572,67.572,67.543,67.558,41990000.0
2009-06-12 08:01:00,67.556,67.565,67.543,67.556,71270000.0
2009-06-12 08:02:00,67.548,67.563,67.541,67.55,102250000.0
2009-06-12 08:03:00,67.554,67.572,67.547,67.558,72050000.0
2009-06-12 08:04:00,67.575,67.581,67.561,67.568,71640000.0
2009-06-12 08:05:00,67.56,67.565,67.544,67.558,80370000.0
2009-06-12 08:06:00,67.544,67.544,67.53,67.54,141060000.0
2009-06-12 08:07:00,67.536,67.567,67.536,67.538,140810000.0
2009-06-12 08:08:00,67.542,67.573,67.542,67.573,121870000.0
2009-06-12 08:09:00,67.562,67.57,67.544,67.546,114710000.0
2009-06-12 08:10:00,67.553,67.557,67.542,67.557,53610000.0
2009-06-12 08:11:00,67.541,67.554,67.541,67.541,97530000.0
2009-06-12 08:12:00,67.569,67.574,67.564,67.57,81710000.0
2009-06-12 08:13:00,67.553,67.584,67.55,67.584,73360000.0
2009-06-12 08:14:00,67.59,67.613,67.586,67.589,79830000.0
2009-06-12 08:15:00,67.611,67.631,67.603,67.619,61510000.0
2009-06-12 08:16:00,67.609,67.63,67.604,67.624,58170000.0
2009-06-12 08:17:00,67.602,67.623,67.602,67.611,49500000.0
2009-06-12 08:18:00,67.602,67.602,67.576,67.58,115090000.0
2009-06-12 08:19:00,67.588,67.603,67.581,67.603,96350000.0
2009-06-12 08:20:00,67.597,67.61,67.576,67.605,113570000.0
2009-06-12 08:21:00,67.587,67.599,67.577,67.589,80030000.0
2009-06-12 08:22:00,67.601,67.614,67.593,67.614,65400000.0
2009-06-12 08:23:00,67.606,67.631,67.606,67.625,63270000.0
2009-06-12 08:24:00,67.612,67.612,67.595,67.599,68120000.0
2009-06-12 08:25:00,67.597,67.605,67.592,67.605,58640000.0
2009-06-12 08:26:00,67.588,67.592,67.581,67.589,92180000.0
2009-06-12 08:27:00,67.585,67.593,67.575,67.593,70250000.0
2009-06-12 08:28:00,67.582,67.596,67.582,67.588,72210000.0
2009-06-12 08:29:00,67.591,67.605,67.591,67.598,70790000.0
2009-06-12 08:30:00,67.593,67.611,67.587,67.611,15630000.0
2009-06-12 08:31:00,67.599,67.612,67.599,67.602,73100000.0
2009-06-12 08:32:00,67.615,67.615,67.602,67.615,68190000.0
2009-06-12 08:33:00,67.629,67.651,67.616,67.646,67810000.0
2009-06-12 08:34:00,67.646,67.653,67.632,67.653,24100000.0
2009-06-12 08:35:00,67.668,67.679,67.637,67.65,56990000.0
2009-06-12 08:36:00,67.648,67.659,67.634,67.657,88320000.0
2009-06-12 08:37:00,67.653,67.653,67.623,67.623,148910000.0
2009-06-12 08:38:00,67.635,67.652,67.61,67.652,54630000.0
2009-06-12 08:39:00,67.644,67.644,67.606,67.613,113190000.0
2009-06-12 08:40:00,67.61,67.622,67.602,67.602,109320000.0
2009-06-12 08:41:00,67.616,67.616,67.593,67.6,86270000.0
2009-06-12 08:42:00,67.61,67.61,67.57,67.57,77370000.0
2009-06-12 08:43:00,67.593,67.596,67.562,67.585,43490000.0
2009-06-12 08:44:00,67.586,67.593,67.576,67.586,26130000.0
2009-06-12 08:45:00,67.596,67.596,67.571,67.571,51950000.0
2009-06-12 08:46:00,67.561,67.591,67.561,67.582,29940000.0
2009-06-12 08:47:00,67.586,67.593,67.572,67.576,30920000.0
2009-06-12 08:48:00,67.614,67.614,67.579,67.599,47450000.0
2009-06-12 08:49:00,67.602,67.602,67.575,67.591,72020000.0
2009-06-12 08:50:00,67.595,67.597,67.557,67.57,100360000.0
2009-06-12 08:51:00,67.572,67.572,67.537,67.54,78440000.0
2009-06-12 08:52:00,67.552,67.572,67.544,67.561,76140000.0
2009-06-12 08:53:00,67.548,67.563,67.544,67.555,86710000.0
2009-06-12 08:54:00,67.574,67.574,67.54,67.565,131310000.0
2009-06-12 08:55:00,67.564,67.581,67.552,67.572,148750000.0
2009-06-12 08:56:00,67.573,67.579,67.547,67.548,133380000.0
2009-06-12 08:57:00,67.567,67.568,67.545,67.564,121040000.0
2009-06-12 08:58:00,67.571,67.586,67.558,67.585,59340000.0
2009-06-12 08:59:00,67.586,67.586,67.564,67.574,88290000.0
2009-06-12 09:00:00,67.593,67.593,67.57,67.58,84240000.0
2009-06-12 09:01:00,67.566,67.566,67.544,67.564,75620000.0
2009-06-12 09:02:00,67.555,67.559,67.537,67.54,85130000.0
2009-06-12 09:03:00,67.531,67.552,67.515,67.528,59990000.0
2009-06-12 09:04:00,67.526,67.541,67.512,67.537,55660000.0
2009-06-12 09:05:00,67.534,67.534,67.511,67.527,55110000.0
2009-06-12 09:06:00,67.544,67.544,67.507,67.514,118330000.0
2009-06-12 09:07:00,67.504,67.504,67.483,67.487,93000000.0
2009-06-12 09:08:00,67.49,67.509,67.476,67.49,123300000.0
2009-06-12 09:09:00,67.484,67.484,67.462,67.47,87760000.0
2009-06-12 09:10:00,67.462,67.522,67.462,67.499,71710000.0
2009-06-12 09:11:00,67.521,67.521,67.495,67.509,66900000.0
2009-06-12 09:12:00,67.516,67.539,67.507,67.509,62910000.0
2009-06-12 09:13:00,67.512,67.512,67.495,67.507,53630000.0
2009-06-12 09:14:00,67.497,67.518,67.488,67.491,96430000.0
2009-06-12 09:15:00,67.504,67.504,67.473,67.488,72900000.0
2009-06-12 09:16:00,67.485,67.485,67.464,67.483,73800000.0
2009-06-12 09:17:00,67.496,67.496,67.473,67.487,67150000.0
2009-06-12 09:18:00,67.5,67.503,67.477,67.48,20320000.0
2009-06-12 09:19:00,67.476,67.505,67.461,67.479,111270000.0
2009-06-12 09:20:00,67.481,67.547,67.476,67.513,106860000.0
2009-06-12 09:21:00,67.535,67.548,67.504,67.527,53030000.0
2009-06-12 09:22:00,67.518,67.537,67.515,67.527,54010000.0
2009-06-12 09:23:00,67.52,67.53,67.502,67.509,82910000.0
2009-06-12 09:24:00,67.514,67.514,67.494,67.501,59710000.0
2009-06-12 09:25:00,67.509,67.523,67.502,67.502,91750000.0
2009-06-12 09:26:00,67.504,67.512,67.484,67.497,50230000.0
2009-06-12 09:27:00,67.504,67.504,67.479,67.489,49430000.0
2009-06-12 09:28:00,67.485,67.501,67.485,67.496,102650000.0
2009-06-12 09:29:00,67.501,67.501,67.468,67.477,78390000.0
2009-06-12 09:30:00,67.476,67.484,67.455,67.484,68220000.0
2009-06-12 09:31:00,67.484,67.495,67.457,67.459,63320000.0
2009-06-12 09:32:00,67.467,67.491,67.454,67.491,42030000.0
2009-06-12 09:33:00,67.485,67.491,67.467,67.478,67280000.0
2009-06-12 09:34:00,67.488,67.497,67.472,67.478,113490000.0
2009-06-12 09:35:00,67.475,67.486,67.456,67.486,109150000.0
2009-06-12 09:36:00,67.486,67.486,67.454,67.467,105540000.0
2009-06-12 09:37:00,67.455,67.464,67.443,67.45,92570000.0
2009-06-12 09:38:00,67.432,67.447,67.423,67.447,91090000.0
2009-06-12 09:39:00,67.446,67.452,67.427,67.445,45900000.0
2009-06-12 09:40:00,67.438,67.452,67.414,67.44,98510000.0
2009-06-12 09:41:00,67.453,67.453,67.43,67.448,67000000.0
2009-06-12 09:42:00,67.465,67.465,67.44,67.44,63650000.0
2009-06-12 09:43:00,67.463,67.471,67.454,67.464,45750000.0
2009-06-12 09:44:00,67.45,67.466,67.45,67.459,93410000.0
2009-06-12 09:45:00,67.457,67.469,67.446,67.457,109220000.0
2009-06-12 09:46:00,67.452,67.492,67.452,67.492,150500000.0
2009-06-12 09:47:00,67.485,67.524,67.485,67.498,84070000.0
2009-06-12 09:48:00,67.51,67.51,67.479,67.479,99790000.0
2009-06-12 09:49:00,67.482,67.495,67.466,67.495,92290000.0
2009-06-12 09:50:00,67.492,67.492,67.461,67.461,99810000.0
2009-06-12 09:51:00,67.481,67.481,67.458,67.468,124120000.0
2009-06-12 09:52:00,67.476,67.479,67.469,67.478,69030000.0
2009-06-12 09:53:00,67.474,67.474,67.451,67.472,69790000.0
2009-06-12 09:54:00,67.474,67.474,67.459,67.459,53870000.0
2009-06-12 09:55:00,67.459,67.478,67.448,67.468,118080000.0
2009-06-12 09:56:00,67.474,67.474,67.456,67.469,174790000.0
2009-06-12 09:57:00,67.491,67.495,67.465,67.476,124370000.0
2009-06-12 09:58:00,67.472,67.49,67.472,67.49,78270000.0
2009-06-12 09:59:00,67.502,67.519,67.491,67.516,83060000.0
2009-06-12 10:00:00,67.536,67.538,67.515,67.522,92430000.0
2009-06-12 10:01:00,67.528,67.541,67.516,67.517,97220000.0
2009-06-12 10:02:00,67.526,67.532,67.516,67.522,121190000.0
2009-06-12 10:03:00,67.537,67.543,67.519,67.538,131330000.0
2009-06-12 10:04:00,67.515,67.532,67.503,67.521,98270000.0
2009-06-12 10:05:00,67.53,67.539,67.513,67.513,139340000.0
2009-06-12 10:06:00,67.537,67.542,67.513,67.53,100500000.0
2009-06-12 10:07:00,67.519,67.529,67.505,67.505,97210000.0
2009-06-12 10:08:00,67.518,67.539,67.499,67.525,54990000.0
2009-06-12 10:09:00,67.525,67.525,67.501,67.501,49240000.0
2009-06-12 10:10:00,67.509,67.518,67.503,67.513,102550000.0
2009-06-12 10:11:00,67.508,67.523,67.505,67.505,72490000.0
2009-06-12 10:12:00,67.523,67.529,67.504,67.525,94420000.0
2009-06-12 10:13:00,67.511,67.53,67.511,67.515,79780000.0
2009-06-12 10:14:00,67.531,67.531,67.503,67.503,82490000.0
2009-06-12 10:15:00,67.522,67.522,67.498,67.518,92090000.0
2009-06-12 10:16:00,67.511,67.538,67.506,67.525,95570000.0
2009-06-12 10:17:00,67.529,67.532,67.513,67.528,81400000.0
2009-06-12 10:18:00,67.532,67.532,67.512,67.514,91760000.0
2009-06-12 10:19:00,67.51,67.528,67.51,67.527,65450000.0
2009-06-12 10:20:00,67.51,67.534,67.51,67.527,111410000.0
2009-06-12 10:21:00,67.524,67.527,67.517,67.518,91750000.0
2009-06-12 10:22:00,67.526,67.528,67.52,67.525,106650000.0
2009-06-12 10:23:00,67.519,67.525,67.515,67.525,57300000.0
2009-06-12 10:24:00,67.545,67.545,67.508,67.513,27250000.0
2009-06-12 10:25:00,67.52,67.528,67.496,67.505,93640000.0
2009-06-12 10:26:00,67.49,67.515,67.49,67.5,74900000.0
2009-06-12 10:27:00,67.524,67.525,67.501,67.501,63040000.0
2009-06-12 10:28:00,67.513,67.517,67.502,67.517,87030000.0
2009-06-12 10:29:00,67.508,67.521,67.484,67.489,104490000.0
2009-06-12 10:30:00,67.505,67.518,67.495,67.507,61160000.0
2009-06-12 10:31:00,67.503,67.506,67.475,67.494,87680000.0
2009-06-12 10:32:00,67.493,67.499,67.473,67.499,65680000.0
2009-06-12 10:33:00,67.513,67.513,67.495,67.497,95240000.0
2009-06-12 10:34:00,67.488,67.499,67.467,67.467,109530000.0
2009-06-12 10:35:00,67.484,67.492,67.472,67.485,79150000.0
2009-06-12 10:36:00,67.503,67.503,67.477,67.482,62750000.0
2009-06-12 10:37:00,67.487,67.489,67.475,67.487,42820000.0
2009-06-12 10:38:00,67.476,67.478,67.466,67.478,120660000.0
2009-06-12 10:39:00,67.496,67.5,67.484,67.486,103100000.0
2009-06-12 10:40:00,67.502,67.519,67.495,67.513,111270000.0
2009-06-12 10:41:00,67.507,67.535,67.507,67.535,122860000.0
2009-06-12 10:42:00,67.543,67.551,67.519,67.551,136250000.0
2009-06-12 10:43:00,67.529,67.552,67.529,67.552,87210000.0
2009-06-12 10:44:00,67.551,67.551,67.506,67.51,98890000.0
2009-06-12 10:45:00,67.528,67.528,67.497,67.516,87000000.0
2009-06-12 10:46:00,67.509,67.539,67.507,67.532,67650000.0
2009-06-12 10:47:00,67.536,67.552,67.516,67.552,77500000.0
2009-06-12 10:48:00,67.551,67.551,67.518,67.536,110320000.0
2009-06-12 10:49:00,67.534,67.534,67.518,67.531,62210000.0
2009-06-12 10:50:00,67.522,67.545,67.522,67.536,77920000.0
2009-06-12 10:51:00,67.557,67.559,67.534,67.556,91640000.0
2009-06-12 10:52:00,67.532,67.545,67.517,67.535,65390000.0
2009-06-12 10:53:00,67.526,67.546,67.526,67.546,115180000.0
2009-06-12 10:54:00,67.538,67.552,67.523,67.539,60160000.0
2009-06-12 10:55:00,67.539,67.554,67.529,67.529,65930000.0
2009-06-12 10:56:00,67.539,67.553,67.522,67.553,104900000.0
2009-06-12 10:57:00,67.57,67.57,67.537,67.56,94010000.0
2009-06-12 10:58:00,67.557,67.557,67.542,67.547,88220000.0
2009-06-12 10:59:00,67.529,67.551,67.529,67.544,78380000.0
2009-06-12 11:00:00,67.553,67.556,67.527,67.544,51930000.0
2009-06-12 11:01:00,67.529,67.563,67.529,67.563,93670000.0
2009-06-12 11:02:00,67.552,67.561,67.544,67.557,66190000.0
2009-06-12 11:03:00,67.554,67.559,67.533,67.554,89290000.0
2009-06-12 11:04:00,67.561,67.574,67.536,67.557,95310000.0
2009-06-12 11:05:00,67.562,67.57,67.543,67.55,120710000.0
2009-06-12 11:06:00,67.564,67.564,67.544,67.564,44420000.0
2009-06-12 11:07:00,67.543,67.563,67.543,67.563,54180000.0
2009-06-12 11:08:00,67.567,67.567,67.553,67.556,100200000.0
2009-06-12 11:09:00,67.572,67.572,67.525,67.554,128370000.0
2009-06-12 11:10:00,67.535,67.575,67.535,67.558,93560000.0
2009-06-12 11:11:00,67.578,67.585,67.564,67.585,98150000.0
2009-06-12 11:12:00,67.583,67.583,67.551,67.577,77980000.0
2009-06-12 11:13:00,67.549,67.561,67.535,67.557,90110000.0
2009-06-12 11:14:00,67.529,67.57,67.529,67.554,111940000.0
2009-06-12 11:15:00,67.573,67.573,67.531,67.551,86490000.0
2009-06-12 11:16:00,67.53,67.574,67.527,67.574,54750000.0
2009-06-12 11:17:00,67.554,67.572,67.554,67.567,29820000.0
2009-06-12 11:18:00,67.569,67.6,67.546,67.584,60290000.0
2009-06-12 11:19:00,67.581,67.6,67.568,67.574,93080000.0
2009-06-12 11:20:00,67.562,67.59,67.544,67.575,66370000.0
2009-06-12 11:21:00,67.583,67.587,67.554,67.579,69340000.0
2009-06-12 11:22:00,67.586,67.589,67.564,67.584,92580000.0
2009-06-12 11:23:00,67.582,67.608,67.582,67.598,56660000.0
2009-06-12 11:24:00,67.605,67.605,67.572,67.598,72660000.0
2009-06-12 11:25:00,67.584,67.588,67.568,67.586,85380000.0
2009-06-12 11:26:00,67.577,67.586,67.556,67.575,70480000.0
2009-06-12 11:27:00,67.571,67.571,67.535,67.535,86530000.0
2009-06-12 11:28:00,67.535,67.561,67.515,67.543,75990000.0
2009-06-12 11:29:00,67.532,67.563,67.527,67.563,29540000.0
2009-06-12 11:30:00,67.563,67.57,67.537,67.553,74790000.0
2009-06-12 11:31:00,67.534,67.574,67.534,67.559,60290000.0
2009-06-12 11:32:00,67.555,67.587,67.555,67.579,90970000.0
2009-06-12 11:33:00,67.578,67.583,67.566,67.583,37730000.0
2009-06-12 11:34:00,67.573,67.597,67.562,67.562,88450000.0
2009-06-12 11:35:00,67.587,67.597,67.562,67.597,115340000.0
2009-06-12 11:36:00,67.603,67.603,67.573,67.595,107550000.0
2009-06-12 11:37:00,67.606,67.606,67.584,67.596,50060000.0
2009-06-12 11:38:00,67.614,67.614,67.585,67.603,101380000.0
2009-06-12 11:39:00,67.603,67.612,67.584,67.605,77390000.0
2009-06-12 11:40:00,67.617,67.634,67.597,67.603,90990000.0
2009-06-12 11:41:00,67.624,67.624,67.601,67.601,28580000.0
2009-06-12 11:42:00,67.594,67.616,67.594,67.616,44230000.0
2009-06-12 11:43:00,67.599,67.617,67.595,67.616,41340000.0
2009-06-12 11:44:00,67.593,67.618,67.589,67.618,14510000.0
2009-06-12 11:45:00,67.625,67.625,67.595,67.624,47250000.0
2009-06-12 11:46:00,67.621,67.63,67.598,67.626,41550000.0
2009-06-12 11:47:00,67.636,67.637,67.629,67.637,35700000.0
2009-06-12 11:48:00,67.632,67.632,67.599,67.607,119930000.0
2009-06-12 11:49:00,67.595,67.605,67.576,67.588,53800000.0
2009-06-12 11:50:00,67.582,67.644,67.577,67.634,45000000.0
2009-06-12 11:51:00,67.631,67.641,67.618,67.641,50160000.0
2009-06-12 11:52:00,67.621,67.65,67.621,67.643,42490000.0
2009-06-12 11:53:00,67.646,67.664,67.633,67.664,79190000.0
2009-06-12 11:54:00,67.654,67.659,67.627,67.649,90400000.0
2009-06-12 11:55:00,67.643,67.649,67.606,67.62,106350000.0
2009-06-12 11:56:00,67.627,67.63,67.597,67.62,139140000.0
2009-06-12 11:57:00,67.63,67.63,67.602,67.612,55370000.0
2009-06-12 11:58:00,67.609,67.627,67.604,67.625,56110000.0
2009-06-12 11:59:00,67.622,67.622,67.597,67.601,38790000.0
2009-06-12 12:00:00,67.613,67.62,67.596,67.602,34640000.0
2009-06-12 12:01:00,67.621,67.621,67.592,67.614,39150000.0
2009-06-12 12:02:00,67.585,67.597,67.572,67.595,19960000.0
2009-06-12 12:03:00,67.586,67.6,67.576,67.596,21050000.0
2009-06-12 12:04:00,67.597,67.604,67.583,67.589,73200000.0
2009-06-12 12:05:00,67.61,67.624,67.597,67.617,31260000.0
2009-06-12 12:06:00,67.635,67.635,67.597,67.61,72200000.0
2009-06-12 12:07:00,67.603,67.629,67.603,67.624,32540000.0
2009-06-12 12:08:00,67.612,67.631,67.608,67.618,63390000.0
2009-06-12 12:09:00,67.636,67.636,67.606,67.625,45970000.0
2009-06-12 12:10:00,67.601,67.62,67.593,67.593,75050000.0
2009-06-12 12:11:00,67.599,67.62,67.597,67.616,78560000.0
2009-06-12 12:12:00,67.624,67.624,67.593,67.593,48680000.0
2009-06-12 12:13:00,67.603,67.621,67.603,67.621,35100000.0
2009-06-12 12:14:00,67.621,67.621,67.601,67.614,17330000.0
2009-06-12 12:15:00,67.63,67.63,67.596,67.608,37790000.0
2009-06-12 12:16:00,67.603,67.624,67.603,67.624,83340000.0
2009-06-12 12:17:00,67.629,67.637,67.604,67.618,51900000.0
2009-06-12 12:18:00,67.641,67.641,67.598,67.616,34270000.0
2009-06-12 12:19:00,67.608,67.619,67.584,67.593,100560000.0
2009-06-12 12:20:00,67.589,67.602,67.583,67.593,75810000.0
2009-06-12 12:21:00,67.614,67.614,67.596,67.606,44670000.0
2009-06-12 12:22:00,67.605,67.605,67.566,67.578,34790000.0
2009-06-12 12:23:00,67.571,67.6,67.566,67.588,34050000.0
2009-06-12 12:24:00,67.594,67.594,67.565,67.586,90150000.0
2009-06-12 12:25:00,67.592,67.592,67.576,67.579,84760000.0
2009-06-12 12:26:00,67.591,67.617,67.591,67.611,69790000.0
2009-06-12 12:27:00,67.63,67.642,67.608,67.612,72870000.0
2009-06-12 12:28:00,67.603,67.631,67.595,67.623,57120000.0
2009-06-12 12:29:00,67.618,67.618,67.579,67.58,100420000.0
2009-06-12 12:30:00,67.601,67.601,67.567,67.586,64750000.0
2009-06-12 12:31:00,67.56,67.61,67.56,67.597,79630000.0
2009-06-12 12:32:00,67.609,67.628,67.596,67.615,74280000.0
2009-06-12 12:33:00,67.643,67.643,67.601,67.619,134040000.0
2009-06-12 12:34:00,67.617,67.623,67.604,67.607,95570000.0
2009-06-12 12:35:00,67.623,67.623,67.607,67.61,82130000.0
2009-06-12 12:36:00,67.632,67.632,67.59,67.59,101810000.0
2009-06-12 12:37:00,67.6,67.609,67.577,67.602,80770000.0
2009-06-12 12:38:00,67.608,67.608,67.564,67.573,86130000.0
2009-06-12 12:39:00,67.602,67.602,67.567,67.588,96030000.0
2009-06-12 12:40:00,67.581,67.599,67.574,67.587,57730000.0
2009-06-12 12:41:00,67.574,67.601,67.567,67.579,92230000.0
2009-06-12 12:42:00,67.596,67.598,67.571,67.59,65170000.0
2009-06-12 12:43:00,67.592,67.592,67.566,67.573,96290000.0
2009-06-12 12:44:00,67.561,67.593,67.561,67.584,64880000.0
2009-06-12 12:45:00,67.603,67.603,67.565,67.565,57900000.0
2009-06-12 12:46:00,67.572,67.592,67.572,67.588,88840000.0
2009-06-12 12:47:00,67.596,67.596,67.568,67.573,81430000.0
2009-06-12 12:48:00,67.594,67.594,67.563,67.589,99450000.0
2009-06-12 12:49:00,67.581,67.605,67.578,67.605,82520000.0
2009-06-12 12:50:00,67.598,67.602,67.573,67.573,120890000.0
2009-06-12 12:51:00,67.595,67.595,67.575,67.595,98850000.0
2009-06-12 12:52:00,67.588,67.592,67.572,67.592,76370000.0
2009-06-12 12:53:00,67.577,67.604,67.577,67.596,87300000.0
2009-06-12 12:54:00,67.588,67.594,67.574,67.592,92940000.0
2009-06-12 12:55:00,67.575,67.59,67.568,67.586,83410000.0
2009-06-12 12:56:00,67.577,67.588,67.555,67.555,23370000.0
2009-06-12 12:57:00,67.583,67.583,67.558,67.57,53000000.0
2009-06-12 12:58:00,67.574,67.575,67.554,67.575,69090000.0
2009-06-12 12:59:00,67.567,67.575,67.554,67.575,65310000.0
2009-06-12 13:00:00,67.583,67.583,67.556,67.567,97290000.0
2009-06-12 13:01:00,67.575,67.575,67.555,67.564,128360000.0
2009-06-12 13:02:00,67.567,67.579,67.554,67.577,43050000.0
2009-06-12 13:03:00,67.576,67.576,67.551,67.567,56490000.0
2009-06-12 13:04:00,67.572,67.572,67.542,67.548,66710000.0
2009-06-12 13:05:00,67.565,67.575,67.546,67.575,105330000.0
2009-06-12 13:06:00,67.584,67.584,67.562,67.569,37810000.0
2009-06-12 13:07:00,67.584,67.584,67.555,67.577,74250000.0
2009-06-12 13:08:00,67.553,67.578,67.553,67.576,38210000.0
2009-06-12 13:09:00,67.592,67.592,67.546,67.563,69770000.0
2009-06-12 13:10:00,67.573,67.573,67.545,67.573,76920000.0
2009-06-12 13:11:00,67.578,67.584,67.557,67.572,44210000.0
2009-06-12 13:12:00,67.576,67.592,67.558,67.585,43780000.0
2009-06-12 13:13:00,67.581,67.594,67.574,67.581,65850000.0
2009-06-12 13:14:00,67.604,67.628,67.596,67.616,44830000.0
2009-06-12 13:15:00,67.619,67.619,67.585,67.6,53070000.0
2009-06-12 13:16:00,67.585,67.598,67.564,67.578,85000000.0
2009-06-12 13:17:00,67.556,67.575,67.538,67.549,98810000.0
2009-06-12 13:18:00,67.564,67.564,67.533,67.544,157750000.0
2009-06-12 13:19:00,67.557,67.562,67.536,67.558,73690000.0
2009-06-12 13:20:00,67.541,67.56,67.53,67.555,85150000.0
2009-06-12 13:21:00,67.564,67.564,67.525,67.525,33150000.0
2009-06-12 13:22:00,67.54,67.574,67.527,67.574,44270000.0
2009-06-12 13:23:00,67.565,67.565,67.537,67.544,50380000.0
2009-06-12 13:24:00,67.566,67.566,67.536,67.549,118340000.0
2009-06-12 13:25:00,67.557,67.585,67.536,67.552,87940000.0
2009-06-12 13:26:00,67.558,67.581,67.556,67.566,41170000.0
2009-06-12 13:27:00,67.584,67.584,67.557,67.561,43510000.0
2009-06-12 13:28:00,67.572,67.576,67.555,67.557,11320000.0
2009-06-12 13:29:00,67.575,67.582,67.546,67.555,56560000.0
2009-06-12 13:30:00,67.573,67.573,67.524,67.524,51550000.0
2009-06-12 13:31:00,67.543,67.568,67.537,67.557,88140000.0
2009-06-12 13:32:00,67.581,67.599,67.563,67.563,152910000.0
2009-06-12 13:33:00,67.574,67.583,67.546,67.558,54850000.0
2009-06-12 13:34:00,67.552,67.571,67.545,67.557,113530000.0
2009-06-12 13:35:00,67.573,67.575,67.553,67.575,109360000.0
2009-06-12 13:36:00,67.586,67.586,67.566,67.585,71700000.0
2009-06-12 13:37:00,67.589,67.609,67.575,67.602,78890000.0
2009-06-12 13:38:00,67.602,67.62,67.577,67.62,42740000.0
2009-06-12 13:39:00,67.62,67.62,67.592,67.616,30670000.0
2009-06-12 13:40:00,67.614,67.614,67.585,67.597,55880000.0
2009-06-12 13:41:00,67.588,67.599,67.578,67.598,34980000.0
2009-06-12 13:42:00,67.606,67.606,67.577,67.593,29540000.0
2009-06-12 13:43:00,67.597,67.604,67.575,67.588,41030000.0
2009-06-12 13:44:00,67.583,67.611,67.578,67.588,74020000.0
2009-06-12 13:45:00,67.608,67.621,67.596,67.608,101800000.0
2009-06-12 13:46:00,67.578,67.591,67.578,67.587,70500000.0
2009-06-12 13:47:00,67.607,67.624,67.593,67.624,67500000.0
2009-06-12 13:48:00,67.626,67.63,67.601,67.624,82320000.0
2009-06-12 13:49:00,67.62,67.635,67.603,67.635,133940000.0
2009-06-12 13:50:00,67.629,67.64,67.614,67.625,141270000.0
2009-06-12 13:51:00,67.649,67.649,67.6,67.619,133750000.0
2009-06-12 13:52:00,67.611,67.621,67.579,67.601,115180000.0
2009-06-12 13:53:00,67.613,67.613,67.586,67.599,55310000.0
2009-06-12 13:54:00,67.621,67.621,67.583,67.59,85010000.0
2009-06-12 13:55:00,67.596,67.601,67.578,67.597,79660000.0
2009-06-12 13:56:00,67.597,67.61,67.578,67.584,66910000.0
2009-06-12 13:57:00,67.603,67.603,67.574,67.58,79010000.0
2009-06-12 13:58:00,67.573,67.602,67.573,67.597,55290000.0
2009-06-12 13:59:00,67.594,67.614,67.578,67.614,55740000.0
2009-06-12 14:00:00,67.624,67.624,67.577,67.598,54000000.0
2009-06-12 14:01:00,67.592,67.592,67.564,67.569,108330000.0
2009-06-12 14:02:00,67.558,67.581,67.545,67.566,91110000.0
2009-06-12 14:03:00,67.556,67.58,67.546,67.566,109720000.0
2009-06-12 14:04:00,67.581,67.581,67.537,67.554,80890000.0
2009-06-12 14:05:00,67.559,67.58,67.547,67.552,67220000.0
2009-06-12 14:06:00,67.581,67.581,67.546,67.552,67050000.0
2009-06-12 14:07:00,67.54,67.558,67.524,67.524,64150000.0
2009-06-12 14:08:00,67.532,67.551,67.515,67.544,53080000.0
2009-06-12 14:09:00,67.541,67.541,67.494,67.494,94500000.0
2009-06-12 14:10:00,67.513,67.551,67.491,67.551,72710000.0
2009-06-12 14:11:00,67.541,67.568,67.528,67.564,67100000.0
2009-06-12 14:12:00,67.574,67.574,67.551,67.569,69430000.0
2009-06-12 14:13:00,67.564,67.587,67.557,67.586,19010000.0
2009-06-12 14:14:00,67.592,67.592,67.555,67.587,55650000.0
2009-06-12 14:15:00,67.6,67.63,67.581,67.63,65120000.0
2009-06-12 14:16:00,67.613,67.642,67.581,67.593,65640000.0
2009-06-12 14:17:00,67.588,67.594,67.572,67.572,107160000.0
2009-06-12 14:18:00,67.593,67.604,67.575,67.604,123270000.0
2009-06-12 14:19:00,67.595,67.598,67.575,67.586,38870000.0
2009-06-12 14:20:00,67.608,67.622,67.595,67.6,61770000.0
2009-06-12 14:21:00,67.632,67.632,67.601,67.624,71050000.0
2009-06-12 14:22:00,67.622,67.66,67.621,67.636,100150000.0
2009-06-12 14:23:00,67.643,67.648,67.616,67.648,44380000.0
2009-06-12 14:24:00,67.667,67.669,67.645,67.645,73770000.0
2009-06-12 14:25:00,67.665,67.665,67.625,67.625,47170000.0
2009-06-12 14:26:00,67.638,67.706,67.625,67.699,72170000.0
2009-06-12 14:27:00,67.701,67.701,67.675,67.68,80690000.0
2009-06-12 14:28:00,67.675,67.69,67.669,67.684,34250000.0
2009-06-12 14:29:00,67.69,67.69,67.65,67.67,50390000.0
2009-06-12 14:30:00,67.664,67.68,67.622,67.634,70230000.0
2009-06-12 14:31:00,67.662,67.686,67.62,67.646,50740000.0
2009-06-12 14:32:00,67.606,67.62,67.562,67.62,42940000.0
2009-06-12 14:33:00,67.613,67.613,67.565,67.589,76180000.0
2009-06-12 14:34:00,67.568,67.588,67.538,67.548,108730000.0
2009-06-12 14:35:00,67.565,67.577,67.521,67.54,153290000.0
2009-06-12 14:36:00,67.553,67.587,67.547,67.561,68720000.0
2009-06-12 14:37:00,67.596,67.621,67.577,67.621,82520000.0
2009-06-12 14:38:00,67.635,67.649,67.609,67.623,30480000.0
2009-06-12 14:39:00,67.634,67.65,67.607,67.634,39690000.0
2009-06-12 14:40:00,67.619,67.635,67.593,67.593,44970000.0
2009-06-12 14:41:00,67.622,67.622,67.562,67.573,121990000.0
2009-06-12 14:42:00,67.565,67.565,67.519,67.52,87240000.0
2009-06-12 14:43:00,67.535,67.535,67.48,67.515,38550000.0
2009-06-12 14:44:00,67.502,67.519,67.486,67.491,41980000.0
2009-06-12 14:45:00,67.515,67.515,67.485,67.487,15250000.0
2009-06-12 14:46:00,67.503,67.511,67.46,67.461,57510000.0
2009-06-12 14:47:00,67.453,67.517,67.453,67.497,50360000.0
2009-06-12 14:48:00,67.505,67.51,67.476,67.498,92920000.0
2009-06-12 14:49:00,67.504,67.504,67.473,67.473,146960000.0
2009-06-12 14:50:00,67.476,67.502,67.469,67.478,57050000.0
2009-06-12 14:51:00,67.484,67.499,67.447,67.452,110430000.0
2009-06-12 14:52:00,67.473,67.475,67.416,67.451,103730000.0
2009-06-12 14:53:00,67.451,67.477,67.422,67.471,81810000.0
2009-06-12 14:54:00,67.494,67.494,67.448,67.473,78050000.0
2009-06-12 14:55:00,67.453,67.475,67.434,67.465,42940000.0
2009-06-12 14:56:00,67.451,67.479,67.44,67.474,27430000.0
2009-06-12 14:57:00,67.495,67.495,67.456,67.479,56130000.0
2009-06-12 14:58:00,67.478,67.513,67.466,67.48,28100000.0
2009-06-12 14:59:00,67.493,67.512,67.465,67.485,30650000.0
2009-06-12 15:00:00,67.496,67.497,67.468,67.495,40290000.0
2009-06-12 15:01:00,67.491,67.494,67.451,67.485,70620000.0
2009-06-12 15:02:00,67.481,67.546,67.481,67.534,106410000.0
2009-06-12 15:03:00,67.533,67.542,67.506,67.523,75220000.0
2009-06-12 15:04:00,67.537,67.537,67.51,67.535,73780000.0
2009-06-12 15:05:00,67.538,67.55,67.518,67.534,82380000.0
2009-06-12 15:06:00,67.544,67.544,67.512,67.544,130630000.0
2009-06-12 15:07:00,67.544,67.544,67.511,67.543,140390000.0
2009-06-12 15:08:00,67.543,67.543,67.498,67.51,129740000.0
2009-06-12 15:09:00,67.523,67.523,67.5,67.514,115290000.0
2009-06-12 15:10:00,67.523,67.523,67.489,67.514,58650000.0
2009-06-12 15:11:00,67.484,67.51,67.484,67.504,87190000.0
2009-06-12 15:12:00,67.484,67.51,67.484,67.508,82990000.0
2009-06-12 15:13:00,67.487,67.518,67.487,67.516,72480000.0
2009-06-12 15:14:00,67.522,67.522,67.485,67.493,80480000.0
2009-06-12 15:15:00,67.512,67.512,67.485,67.495,65480000.0
2009-06-12 15:16:00,67.494,67.494,67.471,67.487,61340000.0
2009-06-12 15:17:00,67.497,67.521,67.485,67.508,56950000.0
2009-06-12 15:18:00,67.523,67.53,67.498,67.53,109880000.0
2009-06-12 15:19:00,67.536,67.536,67.482,67.482,92670000.0
2009-06-12 15:20:00,67.498,67.518,67.497,67.509,121870000.0
2009-06-12 15:21:00,67.516,67.523,67.496,67.511,84750000.0
2009-06-12 15:22:00,67.502,67.531,67.502,67.518,67020000.0
2009-06-12 15:23:00,67.517,67.53,67.504,67.515,63870000.0
2009-06-12 15:24:00,67.521,67.521,67.494,67.517,65410000.0
2009-06-12 15:25:00,67.514,67.518,67.487,67.493,56410000.0
2009-06-12 15:26:00,67.483,67.51,67.483,67.506,87010000.0
2009-06-12 15:27:00,67.513,67.513,67.46,67.46,70790000.0
2009-06-12 15:28:00,67.473,67.473,67.445,67.458,70570000.0
2009-06-12 15:29:00,67.429,67.448,67.414,67.423,68330000.0
2009-06-12 15:30:00,67.451,67.455,67.42,67.42,11270000.0
2009-06-12 15:31:00,67.425,67.439,67.41,67.438,76170000.0
2009-06-12 15:32:00,67.452,67.498,67.435,67.472,101170000.0
2009-06-12 15:33:00,67.472,67.472,67.43,67.457,157100000.0
2009-06-12 15:34:00,67.46,67.527,67.441,67.472,67120000.0
2009-06-12 15:35:00,67.458,67.478,67.449,67.454,84950000.0
2009-06-12 15:36:00,67.463,67.466,67.434,67.457,36830000.0
2009-06-12 15:37:00,67.44,67.456,67.421,67.439,45730000.0
2009-06-12 15:38:00,67.446,67.451,67.426,67.44,43890000.0
2009-06-12 15:39:00,67.461,67.461,67.428,67.446,119600000.0
2009-06-12 15:40:00,67.451,67.492,67.436,67.477,86020000.0
2009-06-12 15:41:00,67.464,67.478,67.447,67.449,38700000.0
2009-06-12 15:42:00,67.469,67.471,67.452,67.458,38190000.0
2009-06-12 15:43:00,67.453,67.457,67.448,67.454,13570000.0
2009-06-12 15:44:00,67.465,67.465,67.443,67.464,65290000.0
2009-06-12 15:45:00,67.464,67.467,67.445,67.467,53380000.0
2009-06-12 15:46:00,67.457,67.461,67.432,67.432,94650000.0
2009-06-12 15:47:00,67.45,67.465,67.432,67.465,144440000.0
2009-06-12 15:48:00,67.468,67.474,67.453,67.466,51910000.0
2009-06-12 15:49:00,67.452,67.484,67.452,67.484,120960000.0
2009-06-12 15:50:00,67.478,67.486,67.463,67.486,108060000.0
2009-06-12 15:51:00,67.487,67.493,67.468,67.493,79790000.0
2009-06-12 15:52:00,67.489,67.511,67.477,67.494,81490000.0
2009-06-12 15:53:00,67.491,67.491,67.462,67.472,46510000.0
2009-06-12 15:54:00,67.491,67.491,67.463,67.463,26310000.0
2009-06-12 15:55:00,67.473,67.5,67.466,67.48,54040000.0
2009-06-12 15:56:00,67.471,67.504,67.471,67.504,28560000.0
2009-06-12 15:57:00,67.516,67.516,67.474,67.506,34270000.0
2009-06-12 15:58:00,67.48,67.5,67.464,67.488,44790000.0
2009-06-12 15:59:00,67.487,67.511,67.474,67.5,76800000.0
2009-06-12 16:00:00,67.496,67.52,67.485,67.516,102040000.0
2009-06-12 16:01:00,67.504,67.504,67.477,67.478,71940000.0
2009-06-12 16:02:00,67.5,67.5,67.462,67.47,78680000.0
2009-06-12 16:03:00,67.483,67.483,67.449,67.464,82680000.0
2009-06-12 16:04:00,67.455,67.48,67.44,67.476,128760000.0
2009-06-12 16:05:00,67.476,67.489,67.47,67.483,137020000.0
2009-06-12 16:06:00,67.482,67.5,67.454,67.493,127010000.0
2009-06-12 16:07:00,67.492,67.492,67.464,67.481,116000000.0
2009-06-12 16:08:00,67.48,67.492,67.465,67.476,57740000.0
2009-06-12 16:09:00,67.498,67.511,67.486,67.507,85350000.0
2009-06-12 16:10:00,67.528,67.532,67.502,67.502,81300000.0
2009-06-12 16:11:00,67.506,67.506,67.482,67.497,65870000.0
2009-06-12 16:12:00,67.517,67.521,67.485,67.513,81760000.0
2009-06-12 16:13:00,67.517,67.522,67.5,67.508,58420000.0
2009-06-12 16:14:00,67.501,67.526,67.501,67.526,56440000.0
2009-06-12 16:15:00,67.537,67.537,67.515,67.527,53290000.0
2009-06-12 16:16:00,67.525,67.525,67.505,67.511,103860000.0
2009-06-12 16:17:00,67.504,67.522,67.496,67.506,99800000.0
2009-06-12 16:18:00,67.537,67.544,67.522,67.544,112570000.0
2009-06-12 16:19:00,67.543,67.543,67.515,67.534,77910000.0
2009-06-12 16:20:00,67.522,67.544,67.522,67.544,67170000.0
2009-06-12 16:21:00,67.557,67.557,67.522,67.522,71140000.0
2009-06-12 16:22:00,67.535,67.541,67.516,67.527,68050000.0
2009-06-12 16:23:00,67.519,67.55,67.516,67.539,53870000.0
2009-06-12 16:24:00,67.552,67.552,67.517,67.536,100070000.0
2009-06-12 16:25:00,67.538,67.542,67.515,67.536,65310000.0
2009-06-12 16:26:00,67.526,67.543,67.515,67.543,76860000.0
2009-06-12 16:27:00,67.544,67.544,67.513,67.53,68440000.0
2009-06-12 16:28:00,67.525,67.533,67.516,67.523,16250000.0
2009-06-12 16:29:00,67.526,67.541,67.511,67.511,63500000.0
2009-06-12 16:30:00,67.521,67.54,67.512,67.521,95460000.0
2009-06-12 16:31:00,67.511,67.53,67.511,67.53,103060000.0
2009-06-12 16:32:00,67.527,67.555,67.519,67.555,88580000.0
2009-06-12 16:33:00,67.549,67.549,67.516,67.537,67960000.0
2009-06-12 16:34:00,67.545,67.558,67.521,67.553,44100000.0
2009-06-12 16:35:00,67.548,67.55,67.527,67.533,115150000.0
2009-06-12 16:36:00,67.552,67.552,67.527,67.527,106510000.0
2009-06-12 16:37:00,67.54,67.541,67.509,67.533,104570000.0
2009-06-12 16:38:00,67.509,67.561,67.509,67.551,119170000.0
2009-06-12 16:39:00,67.553,67.561,67.537,67.537,137040000.0
2009-06-12 16:40:00,67.543,67.56,67.53,67.555,81190000.0
2009-06-12 16:41:00,67.574,67.585,67.565,67.58,107820000.0
2009-06-12 16:42:00,67.585,67.585,67.555,67.567,92250000.0
2009-06-12 16:43:00,67.567,67.595,67.554,67.578,70270000.0
2009-06-12 16:44:00,67.598,67.633,67.579,67.633,74880000.0
2009-06-12 16:45:00,67.642,67.642,67.607,67.635,110760000.0
2009-06-12 16:46:00,67.62,67.625,67.587,67.625,62640000.0
2009-06-12 16:47:00,67.614,67.62,67.6,67.608,77040000.0
2009-06-12 16:48:00,67.624,67.629,67.577,67.593,85000000.0
2009-06-12 16:49:00,67.589,67.601,67.568,67.578,63450000.0
2009-06-12 16:50:00,67.574,67.598,67.562,67.597,116990000.0
2009-06-12 16:51:00,67.603,67.603,67.566,67.594,60360000.0
2009-06-12 16:52:00,67.588,67.611,67.585,67.597,65230000.0
2009-06-12 16:53:00,67.624,67.624,67.604,67.616,109490000.0
2009-06-12 16:54:00,67.618,67.624,67.604,67.609,100040000.0
2009-06-12 16:55:00,67.618,67.618,67.58,67.602,93860000.0
2009-06-12 16:56:00,67.621,67.621,67.601,67.601,81170000.0
2009-06-12 16:57:00,67.617,67.617,67.557,67.596,54970000.0
2009-06-12 16:58:00,67.589,67.621,67.582,67.621,92520000.0
2009-06-12 16:59:00,67.626,67.631,67.595,67.61,70030000.0
2009-06-12 17:00:00,67.603,67.61,67.594,67.609,96260000.0
2009-06-12 17:01:00,67.596,67.615,67.589,67.6,97730000.0
2009-06-12 17:02:00,67.601,67.601,67.566,67.588,120680000.0
2009-06-12 17:03:00,67.586,67.596,67.577,67.596,44110000.0
2009-06-12 17:04:00,67.598,67.62,67.586,67.613,54560000.0
2009-06-12 17:05:00,67.603,67.669,67.583,67.669,105030000.0
2009-06-12 17:06:00,67.675,67.675,67.621,67.621,129520000.0
2009-06-12 17:07:00,67.629,67.654,67.623,67.638,101080000.0
2009-06-12 17:08:00,67.633,67.648,67.606,67.635,98690000.0
2009-06-12 17:09:00,67.634,67.64,67.603,67.612,86110000.0
2009-06-12 17:10:00,67.607,67.617,67.591,67.591,89090000.0
2009-06-12 17:11:00,67.594,67.611,67.587,67.611,110160000.0
2009-06-12 17:12:00,67.618,67.625,67.605,67.625,81550000.0
2009-06-12 17:13:00,67.62,67.64,67.606,67.64,59710000.0
2009-06-12 17:14:00,67.624,67.641,67.624,67.631,30240000.0
2009-06-12 17:15:00,67.644,67.644,67.625,67.629,57980000.0
2009-06-12 17:16:00,67.629,67.643,67.626,67.637,93250000.0
2009-06-12 17:17:00,67.621,67.652,67.621,67.648,68610000.0
2009-06-12 17:18:00,67.63,67.649,67.626,67.634,61480000.0
2009-06-12 17:19:00,67.649,67.663,67.637,67.663,84340000.0
2009-06-12 17:20:00,67.664,67.664,67.627,67.646,62490000.0
2009-06-12 17:21:00,67.656,67.671,67.634,67.642,77350000.0
2009-06-12 17:22:00,67.642,67.672,67.642,67.672,83030000.0
2009-06-12 17:23:00,67.658,67.678,67.643,67.643,69350000.0
2009-06-12 17:24:00,67.672,67.672,67.643,67.656,81420000.0
2009-06-12 17:25:00,67.655,67.673,67.654,67.665,65700000.0
2009-06-12 17:26:00,67.65,67.663,67.642,67.663,34070000.0
2009-06-12 17:27:00,67.663,67.663,67.635,67.645,75410000.0
2009-06-12 17:28:00,67.652,67.652,67.623,67.646,59440000.0
2009-06-12 17:29:00,67.653,67.694,67.648,67.676,95240000.0
2009-06-12 17:30:00,67.682,67.694,67.658,67.679,36100000.0
2009-06-12 17:31:00,67.692,67.711,67.679,67.703,87710000.0
2009-06-12 17:32:00,67.712,67.735,67.708,67.735,115610000.0
2009-06-12 17:33:00,67.735,67.735,67.711,67.718,108220000.0
2009-06-12 17:34:00,67.711,67.72,67.702,67.709,49310000.0
2009-06-12 17:35:00,67.712,67.72,67.673,67.697,109090000.0
2009-06-12 17:36:00,67.715,67.727,67.676,67.676,86910000.0
2009-06-12 17:37:00,67.684,67.684,67.636,67.636,84240000.0
2009-06-12 17:38:00,67.644,67.688,67.644,67.676,28400000.0
2009-06-12 17:39:00,67.675,67.678,67.629,67.641,45330000.0
2009-06-12 17:40:00,67.651,67.685,67.635,67.68,48920000.0
2009-06-12 17:41:00,67.669,67.684,67.659,67.681,13970000.0
2009-06-12 17:42:00,67.677,67.693,67.673,67.679,51370000.0
2009-06-12 17:43:00,67.678,67.681,67.652,67.652,41940000.0
2009-06-12 17:44:00,67.659,67.673,67.652,67.652,41270000.0
2009-06-12 17:45:00,67.654,67.671,67.637,67.664,114950000.0
2009-06-12 17:46:00,67.648,67.669,67.647,67.669,47810000.0
2009-06-12 17:47:00,67.662,67.691,67.648,67.684,43470000.0
2009-06-12 17:48:00,67.704,67.714,67.676,67.714,46880000.0
2009-06-12 17:49:00,67.701,67.721,67.696,67.713,48620000.0
2009-06-12 17:50:00,67.696,67.721,67.688,67.708,72350000.0
2009-06-12 17:51:00,67.713,67.715,67.692,67.714,84820000.0
2009-06-12 17:52:00,67.69,67.702,67.684,67.696,99510000.0
2009-06-12 17:53:00,67.669,67.683,67.648,67.648,135810000.0
2009-06-12 17:54:00,67.68,67.698,67.665,67.676,54450000.0
2009-06-12 17:55:00,67.698,67.716,67.697,67.716,57790000.0
2009-06-12 17:56:00,67.72,67.72,67.678,67.698,35630000.0
2009-06-12 17:57:00,67.721,67.721,67.667,67.667,40430000.0
2009-06-12 17:58:00,67.671,67.699,67.666,67.687,39100000.0
2009-06-12 17:59:00,67.684,67.691,67.661,67.667,19050000.0
2009-06-12 18:00:00,67.695,67.704,67.676,67.704,24120000.0
2009-06-12 18:01:00,67.684,67.702,67.684,67.696,68120000.0
2009-06-12 18:02:00,67.686,67.7,67.675,67.688,34130000.0
2009-06-12 18:03:00,67.702,67.723,67.698,67.723,68680000.0
2009-06-12 18:04:00,67.721,67.73,67.714,67.722,33110000.0
2009-06-12 18:05:00,67.717,67.72,67.698,67.708,58420000.0
2009-06-12 18:06:00,67.715,67.715,67.696,67.704,42680000.0
2009-06-12 18:07:00,67.692,67.713,67.692,67.707,70780000.0
2009-06-12 18:08:00,67.712,67.712,67.686,67.711,78390000.0
2009-06-12 18:09:00,67.725,67.725,67.709,67.717,45070000.0
2009-06-12 18:10:00,67.699,67.718,67.694,67.705,43300000.0
2009-06-12 18:11:00,67.692,67.712,67.692,67.706,18830000.0
2009-06-12 18:12:00,67.723,67.723,67.711,67.723,39300000.0
2009-06-12 18:13:00,67.698,67.713,67.692,67.706,83010000.0
2009-06-12 18:14:00,67.702,67.718,67.702,67.718,56550000.0
2009-06-12 18:15:00,67.715,67.724,67.704,67.724,34560000.0
2009-06-12 18:16:00,67.72,67.728,67.706,67.71,97140000.0
2009-06-12 18:17:00,67.726,67.726,67.712,67.725,78620000.0
2009-06-12 18:18:00,67.724,67.724,67.697,67.701,49760000.0
2009-06-12 18:19:00,67.699,67.726,67.696,67.726,43580000.0
2009-06-12 18:20:00,67.719,67.726,67.714,67.72,40770000.0
2009-06-12 18:21:00,67.724,67.724,67.701,67.723,86430000.0
2009-06-12 18:22:00,67.716,67.716,67.703,67.703,90830000.0
2009-06-12 18:23:00,67.71,67.725,67.71,67.719,62960000.0
2009-06-12 18:24:00,67.736,67.736,67.727,67.727,65490000.0
2009-06-12 18:25:00,67.698,67.712,67.692,67.692,58760000.0
2009-06-12 18:26:00,67.698,67.713,67.69,67.713,100490000.0
2009-06-12 18:27:00,67.716,67.72,67.71,67.713,61430000.0
2009-06-12 18:28:00,67.699,67.725,67.699,67.725,71620000.0
2009-06-12 18:30:00,67.735,67.735,67.715,67.718,126480000.0
2009-06-12 18:31:00,67.712,67.735,67.712,67.712,100660000.0
2009-06-12 18:32:00,67.698,67.714,67.678,67.689,85580000.0
2009-06-12 18:33:00,67.711,67.711,67.684,67.698,98630000.0
2009-06-12 18:34:00,67.689,67.698,67.672,67.681,79850000.0
2009-06-12 18:35:00,67.677,67.689,67.613,67.671,75280000.0
2009-06-12 18:36:00,67.661,67.661,67.645,67.658,102630000.0
2009-06-12 18:37:00,67.657,67.67,67.634,67.634,62230000.0
2009-06-12 18:38:00,67.688,67.699,67.676,67.696,100060000.0
2009-06-12 18:39:00,67.685,67.702,67.68,67.68,65100000.0
2009-06-12 18:40:00,67.698,67.704,67.682,67.693,99320000.0
2009-06-12 18:41:00,67.679,67.689,67.665,67.687,69620000.0
2009-06-12 18:42:00,67.681,67.703,67.676,67.697,58730000.0
2009-06-12 18:43:00,67.701,67.724,67.701,67.705,97550000.0
2009-06-12 18:44:00,67.72,67.735,67.707,67.707,78340000.0
2009-06-12 18:45:00,67.716,67.724,67.698,67.717,92190000.0
2009-06-12 18:46:00,67.71,67.725,67.706,67.725,83440000.0
2009-06-12 18:47:00,67.709,67.722,67.703,67.703,117880000.0
2009-06-12 18:48:00,67.715,67.716,67.701,67.701,106350000.0
2009-06-12 18:49:00,67.709,67.713,67.7,67.7,72310000.0
2009-06-12 18:50:00,67.694,67.73,67.694,67.711,79590000.0
2009-06-12 18:51:00,67.726,67.732,67.712,67.712,99790000.0
2009-06-12 18:52:00,67.716,67.742,67.707,67.735,83570000.0
2009-06-12 18:53:00,67.742,67.75,67.734,67.741,23720000.0
2009-06-12 18:54:00,67.762,67.762,67.719,67.724,51350000.0
2009-06-12 18:55:00,67.739,67.753,67.727,67.741,60860000.0
2009-06-12 18:56:00,67.746,67.746,67.726,67.736,65690000.0
2009-06-12 18:57:00,67.744,67.744,67.716,67.722,93060000.0
2009-06-12 18:58:00,67.729,67.732,67.719,67.725,127580000.0
2009-06-12 18:59:00,67.729,67.757,67.719,67.747,41690000.0
2009-06-12 19:00:00,67.764,67.764,67.724,67.746,59390000.0
2009-06-12 19:01:00,67.74,67.758,67.722,67.743,62990000.0
2009-06-12 19:02:00,67.755,67.796,67.709,67.781,101750000.0
2009-06-12 19:03:00,67.798,67.809,67.778,67.792,45010000.0
2009-06-12 19:04:00,67.782,67.803,67.754,67.754,71420000.0
2009-06-12 19:05:00,67.754,67.784,67.754,67.773,38970000.0
2009-06-12 19:06:00,67.773,67.773,67.74,67.74,67290000.0
2009-06-12 19:07:00,67.736,67.75,67.726,67.746,75520000.0
2009-06-12 19:08:00,67.753,67.753,67.721,67.721,41170000.0
2009-06-12 19:09:00,67.749,67.749,67.707,67.733,52860000.0
2009-06-12 19:10:00,67.722,67.744,67.717,67.744,65460000.0
2009-06-12 19:11:00,67.737,67.738,67.734,67.736,41710000.0
2009-06-12 19:12:00,67.742,67.742,67.707,67.726,48330000.0
2009-06-12 19:13:00,67.725,67.727,67.708,67.725,81420000.0
2009-06-12 19:14:00,67.731,67.737,67.729,67.729,97690000.0
2009-06-12 19:15:00,67.736,67.738,67.73,67.73,157770000.0
2009-06-12 19:16:00,67.729,67.745,67.724,67.745,67410000.0
2009-06-12 19:17:00,67.736,67.759,67.718,67.756,81490000.0
2009-06-12 19:18:00,67.784,67.784,67.756,67.768,31830000.0
2009-06-12 19:19:00,67.777,67.781,67.764,67.768,38980000.0
2009-06-12 19:20:00,67.74,67.782,67.731,67.782,44790000.0
2009-06-12 19:21:00,67.794,67.794,67.766,67.786,117080000.0
2009-06-12 19:22:00,67.733,67.761,67.726,67.744,91960000.0
2009-06-12 19:23:00,67.757,67.774,67.752,67.757,39290000.0
2009-06-12 19:24:00,67.772,67.772,67.745,67.75,44000000.0
2009-06-12 19:26:00,67.765,67.765,67.751,67.751,56000000.0
2009-06-12 19:27:00,67.777,67.777,67.753,67.758,55860000.0
2009-06-12 19:28:00,67.767,67.767,67.746,67.757,89300000.0
2009-06-12 19:29:00,67.741,67.773,67.741,67.773,159750000.0
2009-06-12 19:30:00,67.774,67.774,67.737,67.758,55250000.0
2009-06-12 19:31:00,67.75,67.753,67.733,67.733,121770000.0
2009-06-12 19:32:00,67.731,67.754,67.731,67.738,107060000.0
2009-06-12 19:33:00,67.756,67.763,67.736,67.756,83850000.0
2009-06-12 19:34:00,67.76,67.781,67.757,67.772,75420000.0
2009-06-12 19:35:00,67.758,67.769,67.752,67.766,42920000.0
2009-06-12 19:36:00,67.761,67.778,67.758,67.769,28090000.0
2009-06-12 19:37:00,67.766,67.766,67.758,67.758,56080000.0
2009-06-12 19:38:00,67.761,67.777,67.761,67.777,29200000.0
2009-06-12 19:39:00,67.773,67.775,67.751,67.775,36370000.0
2009-06-12 19:40:00,67.777,67.777,67.77,67.775,48540000.0
2009-06-12 19:41:00,67.786,67.788,67.778,67.786,76420000.0
2009-06-12 19:42:00,67.773,67.773,67.753,67.767,109140000.0
2009-06-12 19:43:00,67.77,67.782,67.764,67.782,71740000.0
2009-06-12 19:44:00,67.777,67.797,67.766,67.793,76780000.0
2009-06-12 19:45:00,67.817,67.817,67.786,67.795,83650000.0
2009-06-12 19:46:00,67.791,67.807,67.791,67.807,135010000.0
2009-06-12 19:47:00,67.791,67.819,67.785,67.806,148650000.0
2009-06-12 19:48:00,67.812,67.812,67.793,67.804,128760000.0
2009-06-12 19:49:00,67.822,67.822,67.796,67.808,116080000.0
2009-06-12 19:50:00,67.79,67.802,67.784,67.802,61180000.0
2009-06-12 19:51:00,67.806,67.806,67.786,67.791,95320000.0
2009-06-12 19:52:00,67.776,67.784,67.774,67.778,73630000.0
2009-06-12 19:53:00,67.779,67.794,67.768,67.779,75920000.0
2009-06-12 19:54:00,67.791,67.791,67.756,67.782,77360000.0
2009-06-12 19:55:00,67.773,67.773,67.763,67.763,66270000.0
2009-06-12 19:56:00,67.765,67.766,67.759,67.76,64130000.0
2009-06-12 19:57:00,67.787,67.793,67.763,67.779,57290000.0
2009-06-12 19:58:00,67.777,67.794,67.773,67.794,106290000.0
2009-06-12 19:59:00,67.788,67.789,67.785,67.786,93200000.0
2009-06-12 20:00:00,67.803,67.803,67.777,67.788,121670000.0
2009-06-12 20:01:00,67.788,67.795,67.772,67.795,87660000.0
2009-06-12 20:02:00,67.799,67.802,67.783,67.797,72200000.0
2009-06-12 20:03:00,67.795,67.795,67.784,67.795,72490000.0
2009-06-12 20:04:00,67.787,67.803,67.787,67.803,72060000.0
2009-06-12 20:05:00,67.785,67.789,67.755,67.755,54810000.0
2009-06-12 20:06:00,67.767,67.767,67.753,67.758,92920000.0
2009-06-12 20:07:00,67.776,67.776,67.757,67.76,68220000.0
2009-06-12 20:08:00,67.745,67.755,67.718,67.72,70130000.0
2009-06-12 20:09:00,67.742,67.742,67.688,67.71,67350000.0
2009-06-12 20:10:00,67.694,67.709,67.681,67.709,13980000.0
2009-06-12 20:11:00,67.697,67.709,67.68,67.698,71860000.0
2009-06-12 20:12:00,67.716,67.716,67.695,67.698,83070000.0
2009-06-12 20:13:00,67.694,67.716,67.694,67.716,127800000.0
2009-06-12 20:14:00,67.707,67.707,67.696,67.703,146230000.0
2009-06-12 20:15:00,67.715,67.715,67.695,67.699,130930000.0
2009-06-12 20:16:00,67.705,67.72,67.691,67.713,120270000.0
2009-06-12 20:17:00,67.711,67.732,67.705,67.713,61580000.0
2009-06-12 20:18:00,67.726,67.726,67.704,67.715,94380000.0
2009-06-12 20:19:00,67.711,67.724,67.71,67.719,82700000.0
2009-06-12 20:20:00,67.735,67.735,67.684,67.684,68700000.0
2009-06-12 20:21:00,67.691,67.712,67.675,67.698,86120000.0
2009-06-12 20:22:00,67.708,67.727,67.679,67.723,59570000.0
2009-06-12 20:23:00,67.707,67.731,67.707,67.727,61980000.0
2009-06-12 20:24:00,67.735,67.735,67.716,67.717,51040000.0
2009-06-12 20:25:00,67.722,67.743,67.722,67.743,114320000.0
2009-06-12 20:26:00,67.738,67.743,67.732,67.743,100700000.0
2009-06-12 20:27:00,67.749,67.749,67.728,67.738,122100000.0
2009-06-12 20:28:00,67.722,67.751,67.722,67.75,84130000.0
2009-06-12 20:29:00,67.736,67.736,67.729,67.729,80500000.0
2009-06-12 20:30:00,67.763,67.763,67.728,67.737,69810000.0
2009-06-12 20:31:00,67.742,67.742,67.721,67.728,64440000.0
2009-06-12 20:32:00,67.721,67.734,67.721,67.731,57770000.0
2009-06-12 20:33:00,67.743,67.743,67.721,67.731,89000000.0
2009-06-12 20:34:00,67.72,67.75,67.713,67.723,69700000.0
2009-06-12 20:35:00,67.724,67.731,67.715,67.728,65120000.0
2009-06-12 20:36:00,67.737,67.742,67.724,67.724,65110000.0
2009-06-12 20:37:00,67.726,67.744,67.726,67.727,15450000.0
2009-06-12 20:38:00,67.737,67.76,67.735,67.758,97140000.0
2009-06-12 20:39:00,67.765,67.765,67.734,67.748,64910000.0
2009-06-12 20:40:00,67.747,67.761,67.733,67.738,76150000.0
2009-06-12 20:41:00,67.746,67.753,67.734,67.75,62970000.0
2009-06-12 20:42:00,67.754,67.761,67.732,67.761,98850000.0
2009-06-12 20:43:00,67.752,67.762,67.734,67.739,73820000.0
2009-06-12 20:44:00,67.746,67.762,67.733,67.733,110200000.0
2009-06-12 20:45:00,67.754,67.754,67.735,67.742,127680000.0
2009-06-12 20:46:00,67.753,67.767,67.746,67.767,112550000.0
2009-06-12 20:47:00,67.761,67.775,67.757,67.771,118410000.0
2009-06-12 20:48:00,67.79,67.79,67.777,67.777,83380000.0
2009-06-12 20:49:00,67.774,67.778,67.762,67.771,31250000.0
2009-06-12 20:50:00,67.768,67.776,67.752,67.769,27240000.0
2009-06-12 20:51:00,67.779,67.781,67.756,67.765,87140000.0
2009-06-12 20:52:00,67.765,67.766,67.759,67.76,115700000.0
2009-06-12 20:53:00,67.747,67.756,67.747,67.756,74250000.0
2009-06-12 20:54:00,67.773,67.773,67.753,67.77,96860000.0
2009-06-12 20:55:00,67.77,67.79,67.766,67.783,127020000.0
2009-06-12 20:56:00,67.768,67.782,67.755,67.76,103850000.0
2009-06-12 20:57:00,67.774,67.777,67.756,67.757,94940000.0
2009-06-12 20:58:00,67.748,67.763,67.744,67.744,90040000.0
2009-06-12 20:59:00,67.749,67.762,67.739,67.762,68500000.0
2009-06-12 21:00:00,67.765,67.765,67.741,67.741,102430000.0
2009-06-12 21:01:00,67.745,67.764,67.726,67.749,107790000.0
2009-06-12 21:02:00,67.757,67.774,67.745,67.774,57960000.0
2009-06-12 21:03:00,67.783,67.783,67.753,67.753,114040000.0
2009-06-12 21:04:00,67.766,67.774,67.759,67.762,83200000.0
2009-06-12 21:05:00,67.775,67.775,67.759,67.759,102500000.0
2009-06-12 21:06:00,67.772,67.772,67.751,67.761,119020000.0
2009-06-12 21:07:00,67.752,67.757,67.748,67.756,91740000.0
2009-06-12 21:08:00,67.773,67.773,67.76,67.765,62510000.0
2009-06-12 21:09:00,67.773,67.773,67.757,67.759,47420000.0
2009-06-12 21:10:00,67.769,67.775,67.753,67.757,80690000.0
2009-06-12 21:11:00,67.75,67.766,67.75,67.766,63000000.0
2009-06-12 21:12:00,67.756,67.761,67.74,67.745,16750000.0
2009-06-12 21:13:00,67.735,67.762,67.735,67.762,51610000.0
2009-06-12 21:14:00,67.762,67.773,67.752,67.767,51020000.0
2009-06-12 21:15:00,67.779,67.781,67.76,67.768,19220000.0
2009-06-12 21:16:00,67.775,67.783,67.763,67.776,95050000.0
2009-06-12 21:17:00,67.793,67.793,67.774,67.774,70020000.0
2009-06-12 21:18:00,67.793,67.793,67.769,67.769,58400000.0
2009-06-12 21:19:00,67.774,67.79,67.77,67.78,15420000.0
2009-06-12 21:20:00,67.767,67.776,67.759,67.776,64740000.0
2009-06-12 21:21:00,67.785,67.785,67.76,67.772,110050000.0
2009-06-12 21:22:00,67.778,67.793,67.775,67.781,110900000.0
2009-06-12 21:23:00,67.808,67.813,67.793,67.793,111690000.0
2009-06-12 21:24:00,67.812,67.832,67.798,67.832,14510000.0
2009-06-12 21:25:00,67.826,67.832,67.821,67.829,10720000.0
2009-06-12 21:26:00,67.811,67.817,67.81,67.817,50860000.0
2009-06-12 21:27:00,67.847,67.847,67.827,67.845,99730000.0
2009-06-12 21:28:00,67.825,67.853,67.825,67.853,64880000.0
2009-06-12 21:29:00,67.864,67.864,67.844,67.863,58920000.0
2009-06-12 21:30:00,67.867,67.867,67.833,67.838,52350000.0
2009-06-12 21:31:00,67.832,67.85,67.823,67.831,86070000.0
2009-06-12 21:32:00,67.819,67.842,67.797,67.834,119840000.0
2009-06-12 21:33:00,67.842,67.842,67.796,67.801,162470000.0
2009-06-12 21:34:00,67.812,67.838,67.796,67.814,82470000.0
2009-06-12 21:35:00,67.802,67.821,67.795,67.805,106170000.0
2009-06-12 21:36:00,67.825,67.825,67.788,67.806,103040000.0
2009-06-12 21:37:00,67.793,67.8,67.793,67.798,11720000.0
2009-06-12 21:38:00,67.778,67.805,67.778,67.805,126570000.0
2009-06-12 21:39:00,67.802,67.802,67.764,67.79,70020000.0
2009-06-12 21:40:00,67.786,67.786,67.761,67.765,79380000.0
2009-06-12 21:41:00,67.777,67.777,67.774,67.776,59620000.0
2009-06-12 21:42:00,67.777,67.779,67.761,67.761,111540000.0
2009-06-12 21:43:00,67.771,67.788,67.765,67.781,175520000.0
2009-06-12 21:44:00,67.767,67.784,67.766,67.767,123620000.0
2009-06-12 21:45:00,67.79,67.79,67.743,67.75,86720000.0
2009-06-12 21:46:00,67.764,67.766,67.751,67.752,82200000.0
2009-06-12 21:47:00,67.745,67.745,67.69,67.721,92540000.0
2009-06-12 21:48:00,67.726,67.726,67.688,67.688,8120000.0
2009-06-12 21:49:00,67.677,67.683,67.673,67.673,120810000.0
2009-06-12 21:50:00,67.68,67.692,67.672,67.679,141570000.0
2009-06-12 21:51:00,67.688,67.705,67.669,67.696,100010000.0
2009-06-12 21:52:00,67.703,67.713,67.701,67.708,132950000.0
2009-06-12 21:53:00,67.692,67.71,67.692,67.693,104100000.0
2009-06-12 21:54:00,67.706,67.706,67.685,67.69,102730000.0
2009-06-12 21:55:00,67.692,67.705,67.691,67.698,57430000.0
2009-06-12 21:56:00,67.706,67.706,67.697,67.697,61700000.0
2009-06-12 21:57:00,67.712,67.736,67.707,67.734,105530000.0
2009-06-12 21:58:00,67.747,67.758,67.722,67.726,77530000.0
2009-06-12 21:59:00,67.735,67.752,67.722,67.742,99900000.0
2009-06-12 22:00:00,67.764,67.764,67.754,67.754,87990000.0
2009-06-12 22:01:00,67.754,67.755,67.747,67.747,86520000.0
2009-06-12 22:02:00,67.755,67.758,67.749,67.749,100970000.0
2009-06-12 22:03:00,67.767,67.783,67.744,67.75,105230000.0
2009-06-12 22:04:00,67.75,67.772,67.75,67.764,72830000.0
2009-06-12 22:05:00,67.754,67.761,67.74,67.74,88360000.0
2009-06-12 22:06:00,67.762,67.769,67.73,67.763,67170000.0
2009-06-12 22:07:00,67.773,67.773,67.745,67.764,108270000.0
2009-06-12 22:08:00,67.76,67.77,67.75,67.751,88360000.0
2009-06-12 22:09:00,67.771,67.771,67.745,67.765,103320000.0
2009-06-12 22:10:00,67.741,67.754,67.735,67.74,57260000.0
2009-06-12 22:11:00,67.733,67.734,67.733,67.734,2860000.0
2009-06-12 22:12:00,67.748,67.748,67.718,67.718,94920000.0
2009-06-12 22:13:00,67.736,67.763,67.736,67.763,77760000.0
2009-06-12 22:14:00,67.755,67.765,67.746,67.765,84140000.0
2009-06-12 22:15:00,67.769,67.782,67.766,67.768,85430000.0
2009-06-12 22:16:00,67.792,67.792,67.781,67.785,111950000.0
2009-06-12 22:17:00,67.77,67.786,67.77,67.786,63960000.0
2009-06-12 22:18:00,67.794,67.794,67.782,67.782,92060000.0
2009-06-12 22:19:00,67.783,67.79,67.763,67.785,60890000.0
2009-06-12 22:20:00,67.795,67.795,67.771,67.779,106550000.0
2009-06-12 22:21:00,67.782,67.782,67.756,67.756,109140000.0
2009-06-12 22:22:00,67.771,67.779,67.768,67.774,12070000.0
2009-06-12 22:23:00,67.764,67.766,67.757,67.766,64620000.0
2009-06-12 22:24:00,67.797,67.797,67.76,67.76,44450000.0
2009-06-12 22:25:00,67.778,67.781,67.765,67.777,125030000.0
2009-06-12 22:26:00,67.764,67.782,67.764,67.765,102960000.0
2009-06-12 22:27:00,67.766,67.77,67.749,67.75,102990000.0
2009-06-12 22:28:00,67.752,67.755,67.742,67.742,128940000.0
2009-06-12 22:29:00,67.75,67.763,67.743,67.763,143150000.0
2009-06-12 22:30:00,67.76,67.76,67.736,67.755,80440000.0
2009-06-12 22:31:00,67.741,67.754,67.733,67.733,100450000.0
2009-06-12 22:32:00,67.74,67.754,67.734,67.754,89630000.0
2009-06-12 22:33:00,67.756,67.761,67.739,67.739,76300000.0
2009-06-12 22:34:00,67.733,67.751,67.733,67.739,80180000.0
2009-06-12 22:35:00,67.731,67.754,67.731,67.746,113240000.0
2009-06-12 22:36:00,67.763,67.767,67.742,67.765,69220000.0
2009-06-12 22:37:00,67.761,67.782,67.761,67.775,78520000.0
2009-06-12 22:38:00,67.788,67.794,67.765,67.769,82780000.0
2009-06-12 22:39:00,67.784,67.784,67.755,67.776,65530000.0
2009-06-12 22:40:00,67.75,67.773,67.75,67.773,121320000.0
2009-06-12 22:41:00,67.753,67.771,67.753,67.766,64640000.0
2009-06-12 22:42:00,67.756,67.772,67.755,67.766,72080000.0
2009-06-12 22:43:00,67.76,67.769,67.754,67.754,14700000.0
2009-06-12 22:44:00,67.773,67.773,67.755,67.766,107840000.0
2009-06-12 22:45:00,67.766,67.766,67.753,67.764,88980000.0
2009-06-12 22:46:00,67.752,67.77,67.752,67.768,10550000.0
2009-06-12 22:47:00,67.777,67.79,67.756,67.78,46830000.0
2009-06-12 22:48:00,67.786,67.795,67.783,67.789,109520000.0
2009-06-12 22:49:00,67.766,67.8,67.766,67.788,64580000.0
2009-06-12 22:50:00,67.786,67.788,67.761,67.782,98420000.0
2009-06-12 22:51:00,67.785,67.785,67.776,67.778,112560000.0
2009-06-12 22:52:00,67.76,67.791,67.76,67.785,117020000.0
2009-06-12 22:53:00,67.814,67.823,67.786,67.8,45270000.0
2009-06-12 22:54:00,67.823,67.823,67.798,67.807,54030000.0
2009-06-12 22:55:00,67.807,67.811,67.806,67.809,106420000.0
2009-06-12 22:56:00,67.792,67.792,67.764,67.777,132260000.0
2009-06-12 22:57:00,67.805,67.805,67.777,67.795,103580000.0
2009-06-12 22:58:00,67.809,67.824,67.793,67.824,102350000.0
2009-06-12 22:59:00,67.817,67.841,67.796,67.817,89820000.0
2009-06-15 02:01:00,67.662,67.668,67.66,67.661,65480000.0
2009-06-15 02:02:00,67.67,67.681,67.657,67.68,66960000.0
2009-06-15 02:03:00,67.712,67.717,67.71,67.717,92080000.0
2009-06-15 02:04:00,67.7,67.703,67.664,67.664,59300000.0
2009-06-15 02:05:00,67.666,67.668,67.652,67.658,61820000.0
2009-06-15 02:06:00,67.679,67.679,67.635,67.639,66320000.0
2009-06-15 02:07:00,67.63,67.635,67.613,67.62,67640000.0
2009-06-15 02:08:00,67.617,67.634,67.617,67.621,71180000.0
2009-06-15 02:09:00,67.639,67.639,67.599,67.599,112320000.0
2009-06-15 02:10:00,67.581,67.601,67.576,67.585,93380000.0
2009-06-15 02:11:00,67.574,67.577,67.548,67.551,109420000.0
2009-06-15 02:12:00,67.592,67.592,67.563,67.563,59410000.0
2009-06-15 02:13:00,67.556,67.572,67.543,67.543,52870000.0
2009-06-15 02:14:00,67.528,67.534,67.514,67.514,66180000.0
2009-06-15 02:15:00,67.539,67.539,67.476,67.516,81850000.0
2009-06-15 02:16:00,67.502,67.52,67.497,67.52,62890000.0
2009-06-15 02:17:00,67.515,67.521,67.497,67.497,79610000.0
2009-06-15 02:18:00,67.512,67.512,67.485,67.492,87860000.0
2009-06-15 02:19:00,67.492,67.492,67.48,67.48,59300000.0
2009-06-15 02:20:00,67.466,67.476,67.459,67.461,105520000.0
2009-06-15 02:21:00,67.486,67.486,67.441,67.454,138250000.0
2009-06-15 02:22:00,67.46,67.47,67.453,67.464,142660000.0
2009-06-15 02:23:00,67.474,67.474,67.453,67.467,133590000.0
2009-06-15 02:24:00,67.476,67.476,67.441,67.441,82730000.0
2009-06-15 02:25:00,67.423,67.433,67.423,67.427,67620000.0
2009-06-15 02:26:00,67.433,67.436,67.424,67.436,78930000.0
2009-06-15 02:27:00,67.424,67.424,67.41,67.416,107990000.0
2009-06-15 02:28:00,67.421,67.422,67.396,67.4,70190000.0
2009-06-15 02:29:00,67.388,67.397,67.376,67.39,44170000.0
2009-06-15 02:30:00,67.403,67.403,67.387,67.387,29870000.0
2009-06-15 02:31:00,67.373,67.384,67.373,67.378,27920000.0
2009-06-15 02:32:00,67.372,67.394,67.363,67.391,50470000.0
2009-06-15 02:33:00,67.383,67.393,67.383,67.389,25980000.0
2009-06-15 02:34:00,67.393,67.393,67.379,67.386,43850000.0
2009-06-15 02:35:00,67.39,67.391,67.361,67.366,82180000.0
2009-06-15 02:36:00,67.375,67.375,67.354,67.369,77700000.0
2009-06-15 02:37:00,67.352,67.365,67.352,67.364,113880000.0
2009-06-15 02:38:00,67.378,67.391,67.372,67.385,112270000.0
2009-06-15 02:39:00,67.419,67.419,67.379,67.384,50470000.0
2009-06-15 02:40:00,67.371,67.385,67.371,67.373,148100000.0
2009-06-15 02:41:00,67.378,67.384,67.37,67.383,86390000.0
2009-06-15 02:42:00,67.405,67.407,67.399,67.399,53370000.0
2009-06-15 02:43:00,67.409,67.415,67.403,67.415,59490000.0
2009-06-15 02:44:00,67.411,67.413,67.406,67.409,16340000.0
2009-06-15 02:45:00,67.433,67.433,67.419,67.431,41760000.0
2009-06-15 02:46:00,67.437,67.445,67.433,67.443,36900000.0
2009-06-15 02:47:00,67.438,67.452,67.425,67.432,84600000.0
2009-06-15 02:48:00,67.427,67.433,67.413,67.43,105040000.0
2009-06-15 02:49:00,67.423,67.459,67.405,67.407,46390000.0
2009-06-15 02:50:00,67.388,67.395,67.383,67.383,39880000.0
2009-06-15 02:51:00,67.394,67.394,67.383,67.389,29460000.0
2009-06-15 02:52:00,67.397,67.404,67.393,67.404,80980000.0
2009-06-15 02:53:00,67.418,67.418,67.41,67.418,75710000.0
2009-06-15 02:54:00,67.441,67.441,67.414,67.432,159710000.0
2009-06-15 02:55:00,67.423,67.433,67.412,67.428,96660000.0
2009-06-15 02:56:00,67.418,67.425,67.413,67.421,76870000.0
2009-06-15 02:57:00,67.45,67.45,67.428,67.428,43470000.0
2009-06-15 02:58:00,67.415,67.422,67.411,67.412,49630000.0
2009-06-15 02:59:00,67.418,67.426,67.413,67.421,65600000.0
2009-06-15 03:00:00,67.457,67.457,67.417,67.417,44040000.0
2009-06-15 03:01:00,67.434,67.44,67.424,67.43,38590000.0
2009-06-15 03:02:00,67.441,67.443,67.421,67.421,74530000.0
2009-06-15 03:03:00,67.444,67.445,67.428,67.443,71790000.0
2009-06-15 03:04:00,67.422,67.433,67.422,67.433,41370000.0
2009-06-15 03:05:00,67.428,67.432,67.416,67.432,74070000.0
2009-06-15 03:06:00,67.426,67.433,67.412,67.433,45700000.0
2009-06-15 03:07:00,67.438,67.45,67.424,67.445,103730000.0
2009-06-15 03:08:00,67.453,67.477,67.432,67.477,70080000.0
2009-06-15 03:09:00,67.503,67.511,67.48,67.503,58840000.0
2009-06-15 03:10:00,67.502,67.539,67.496,67.523,41570000.0
2009-06-15 03:11:00,67.513,67.517,67.502,67.516,141080000.0
2009-06-15 03:12:00,67.505,67.505,67.483,67.501,97210000.0
2009-06-15 03:13:00,67.495,67.504,67.483,67.483,64490000.0
2009-06-15 03:14:00,67.503,67.503,67.484,67.5,66880000.0
2009-06-15 03:15:00,67.508,67.508,67.483,67.501,51260000.0
2009-06-15 03:16:00,67.498,67.502,67.494,67.501,24830000.0
2009-06-15 03:17:00,67.495,67.504,67.483,67.483,85110000.0
2009-06-15 03:18:00,67.509,67.509,67.48,67.489,95570000.0
2009-06-15 03:19:00,67.49,67.495,67.48,67.488,81290000.0
2009-06-15 03:20:00,67.478,67.491,67.475,67.479,72730000.0
2009-06-15 03:21:00,67.492,67.493,67.465,67.465,97620000.0
2009-06-15 03:22:00,67.459,67.479,67.452,67.453,118090000.0
2009-06-15 03:23:00,67.438,67.452,67.43,67.44,80110000.0
2009-06-15 03:24:00,67.44,67.462,67.433,67.461,87730000.0
2009-06-15 03:25:00,67.462,67.476,67.448,67.476,81020000.0
2009-06-15 03:26:00,67.478,67.48,67.467,67.469,101460000.0
2009-06-15 03:27:00,67.483,67.491,67.464,67.478,63570000.0
2009-06-15 03:28:00,67.486,67.486,67.479,67.48,64280000.0
2009-06-15 03:29:00,67.487,67.495,67.473,67.491,90980000.0
2009-06-15 03:30:00,67.49,67.49,67.472,67.488,69400000.0
2009-06-15 03:31:00,67.464,67.467,67.454,67.462,93960000.0
2009-06-15 03:32:00,67.451,67.464,67.451,67.464,62720000.0
2009-06-15 03:33:00,67.461,67.462,67.444,67.446,94290000.0
2009-06-15 03:34:00,67.469,67.477,67.453,67.472,79620000.0
2009-06-15 03:35:00,67.473,67.491,67.473,67.487,70840000.0
2009-06-15 03:36:00,67.49,67.492,67.475,67.479,100300000.0
2009-06-15 03:37:00,67.468,67.48,67.465,67.469,80330000.0
2009-06-15 03:38:00,67.476,67.478,67.457,67.471,104610000.0
2009-06-15 03:39:00,67.448,67.475,67.378,67.44,129280000.0
2009-06-15 03:40:00,67.415,67.437,67.41,67.437,73410000.0
2009-06-15 03:41:00,67.437,67.458,67.434,67.445,77270000.0
2009-06-15 03:42:00,67.468,67.468,67.453,67.463,64680000.0
2009-06-15 03:43:00,67.464,67.465,67.436,67.452,100590000.0
2009-06-15 03:44:00,67.43,67.444,67.429,67.43,59080000.0
2009-06-15 03:45:00,67.456,67.464,67.433,67.453,72270000.0
2009-06-15 03:46:00,67.45,67.454,67.442,67.446,62500000.0
2009-06-15 03:47:00,67.449,67.457,67.437,67.457,86560000.0
2009-06-15 03:48:00,67.45,67.45,67.431,67.446,87640000.0
2009-06-15 03:49:00,67.451,67.451,67.426,67.438,36910000.0
2009-06-15 03:50:00,67.432,67.449,67.431,67.436,35400000.0
2009-06-15 03:51:00,67.439,67.446,67.428,67.432,46440000.0
2009-06-15 03:52:00,67.426,67.431,67.413,67.431,82850000.0
2009-06-15 03:53:00,67.425,67.45,67.416,67.432,109090000.0
2009-06-15 03:54:00,67.443,67.443,67.428,67.434,37160000.0
2009-06-15 03:55:00,67.434,67.44,67.411,67.433,58900000.0
2009-06-15 03:56:00,67.435,67.454,67.434,67.444,83680000.0
2009-06-15 03:57:00,67.456,67.456,67.428,67.429,33700000.0
2009-06-15 03:58:00,67.433,67.434,67.429,67.429,20320000.0
2009-06-15 03:59:00,67.432,67.448,67.424,67.448,39010000.0
2009-06-15 04:00:00,67.443,67.445,67.408,67.414,51670000.0
2009-06-15 04:01:00,67.409,67.424,67.408,67.419,78940000.0
2009-06-15 04:02:00,67.425,67.449,67.411,67.449,80490000.0
2009-06-15 04:03:00,67.481,67.481,67.432,67.444,44930000.0
2009-06-15 04:04:00,67.448,67.449,67.446,67.448,63350000.0
2009-06-15 04:05:00,67.423,67.437,67.423,67.435,29250000.0
2009-06-15 04:06:00,67.466,67.466,67.435,67.451,73640000.0
2009-06-15 04:07:00,67.434,67.442,67.426,67.426,35850000.0
2009-06-15 04:08:00,67.409,67.415,67.404,67.408,66630000.0
2009-06-15 04:09:00,67.404,67.407,67.394,67.396,23390000.0
2009-06-15 04:10:00,67.391,67.404,67.391,67.391,23020000.0
2009-06-15 04:11:00,67.376,67.387,67.367,67.379,34950000.0
2009-06-15 04:12:00,67.386,67.386,67.364,67.371,40300000.0
2009-06-15 04:13:00,67.366,67.375,67.353,67.356,39060000.0
2009-06-15 04:14:00,67.368,67.384,67.356,67.375,50080000.0
2009-06-15 04:15:00,67.359,67.372,67.359,67.363,54590000.0
2009-06-15 04:16:00,67.373,67.379,67.37,67.372,137590000.0
2009-06-15 04:17:00,67.375,67.378,67.37,67.378,109270000.0
2009-06-15 04:18:00,67.369,67.371,67.351,67.364,89200000.0
2009-06-15 04:19:00,67.363,67.374,67.363,67.374,81960000.0
2009-06-15 04:20:00,67.372,67.389,67.372,67.388,50850000.0
2009-06-15 04:21:00,67.388,67.394,67.375,67.393,54070000.0
2009-06-15 04:22:00,67.399,67.406,67.399,67.401,48360000.0
2009-06-15 04:23:00,67.419,67.419,67.4,67.41,52130000.0
2009-06-15 04:24:00,67.421,67.421,67.388,67.411,111910000.0
2009-06-15 04:25:00,67.395,67.395,67.382,67.388,40840000.0
2009-06-15 04:26:00,67.407,67.407,67.4,67.4,44280000.0
2009-06-15 04:28:00,67.416,67.416,67.414,67.414,8650000.0
2009-06-15 04:29:00,67.412,67.424,67.412,67.412,40220000.0
2009-06-15 04:30:00,67.433,67.435,67.409,67.425,43250000.0
2009-06-15 04:31:00,67.404,67.415,67.4,67.411,23490000.0
2009-06-15 04:32:00,67.405,67.409,67.4,67.408,87240000.0
2009-06-15 04:33:00,67.43,67.431,67.404,67.412,85220000.0
2009-06-15 04:34:00,67.415,67.422,67.405,67.41,104500000.0
2009-06-15 04:35:00,67.416,67.424,67.416,67.424,47750000.0
2009-06-15 04:36:00,67.446,67.447,67.44,67.44,108130000.0
2009-06-15 04:37:00,67.409,67.419,67.404,67.409,119030000.0
2009-06-15 04:38:00,67.406,67.432,67.406,67.423,89940000.0
2009-06-15 04:39:00,67.432,67.434,67.424,67.431,35130000.0
2009-06-15 04:40:00,67.419,67.427,67.418,67.425,85300000.0
2009-06-15 04:41:00,67.444,67.444,67.436,67.438,61170000.0
2009-06-15 04:42:00,67.421,67.426,67.41,67.416,74260000.0
2009-06-15 04:43:00,67.426,67.426,67.411,67.42,36760000.0
2009-06-15 04:44:00,67.398,67.416,67.398,67.414,63650000.0
2009-06-15 04:45:00,67.421,67.423,67.411,67.412,92710000.0
2009-06-15 04:46:00,67.407,67.41,67.406,67.409,64330000.0
2009-06-15 04:47:00,67.386,67.392,67.373,67.388,85030000.0
2009-06-15 04:48:00,67.376,67.392,67.376,67.388,78900000.0
2009-06-15 04:49:00,67.38,67.386,67.38,67.386,59990000.0
2009-06-15 04:50:00,67.379,67.389,67.379,67.389,92960000.0
2009-06-15 04:51:00,67.407,67.41,67.394,67.406,65280000.0
2009-06-15 04:52:00,67.396,67.403,67.381,67.395,63360000.0
2009-06-15 04:53:00,67.385,67.391,67.377,67.387,86580000.0
2009-06-15 04:54:00,67.399,67.399,67.383,67.396,53710000.0
2009-06-15 04:55:00,67.383,67.394,67.383,67.394,28640000.0
2009-06-15 04:56:00,67.403,67.406,67.402,67.405,52730000.0
2009-06-15 04:57:00,67.42,67.42,67.404,67.42,82110000.0
2009-06-15 04:58:00,67.435,67.448,67.423,67.43,113790000.0
2009-06-15 04:59:00,67.426,67.468,67.426,67.443,93180000.0
2009-06-15 05:00:00,67.46,67.479,67.439,67.469,85490000.0
2009-06-15 05:01:00,67.448,67.471,67.443,67.469,103650000.0
2009-06-15 05:02:00,67.453,67.461,67.442,67.461,99240000.0
2009-06-15 05:03:00,67.472,67.473,67.461,67.467,144730000.0
2009-06-15 05:04:00,67.456,67.459,67.45,67.455,102600000.0
2009-06-15 05:05:00,67.454,67.459,67.428,67.428,51150000.0
2009-06-15 05:06:00,67.44,67.44,67.423,67.423,46030000.0
2009-06-15 05:07:00,67.426,67.442,67.423,67.435,125640000.0
2009-06-15 05:08:00,67.43,67.439,67.428,67.434,95080000.0
2009-06-15 05:09:00,67.454,67.455,67.439,67.44,92600000.0
2009-06-15 05:10:00,67.444,67.444,67.433,67.44,65460000.0
2009-06-15 05:11:00,67.442,67.465,67.438,67.464,103920000.0
2009-06-15 05:12:00,67.452,67.452,67.435,67.447,53260000.0
2009-06-15 05:14:00,67.438,67.445,67.438,67.444,91910000.0
2009-06-15 05:15:00,67.461,67.462,67.435,67.439,95490000.0
2009-06-15 05:17:00,67.445,67.448,67.434,67.448,65830000.0
2009-06-15 05:18:00,67.444,67.446,67.434,67.444,64030000.0
2009-06-15 05:19:00,67.439,67.441,67.436,67.436,117200000.0
2009-06-15 05:20:00,67.444,67.444,67.424,67.433,64680000.0
2009-06-15 05:21:00,67.446,67.451,67.434,67.441,87030000.0
2009-06-15 05:22:00,67.423,67.452,67.422,67.452,84650000.0
2009-06-15 05:23:00,67.431,67.447,67.428,67.442,65510000.0
2009-06-15 05:24:00,67.461,67.461,67.445,67.457,111040000.0
2009-06-15 05:25:00,67.46,67.46,67.444,67.452,81210000.0
2009-06-15 05:26:00,67.444,67.469,67.444,67.466,66790000.0
2009-06-15 05:27:00,67.457,67.465,67.446,67.456,89400000.0
2009-06-15 05:28:00,67.453,67.453,67.441,67.447,105100000.0
2009-06-15 05:29:00,67.442,67.453,67.439,67.439,81990000.0
2009-06-15 05:30:00,67.46,67.46,67.435,67.443,146360000.0
2009-06-15 05:31:00,67.438,67.44,67.435,67.435,129340000.0
2009-06-15 05:32:00,67.443,67.457,67.439,67.447,118880000.0
2009-06-15 05:33:00,67.43,67.444,67.426,67.426,101880000.0
2009-06-15 05:34:00,67.427,67.431,67.413,67.419,124910000.0
2009-06-15 05:35:00,67.423,67.423,67.397,67.423,51290000.0
2009-06-15 05:36:00,67.414,67.414,67.389,67.403,64560000.0
2009-06-15 05:38:00,67.393,67.412,67.393,67.412,116900000.0
2009-06-15 05:39:00,67.418,67.422,67.394,67.401,97140000.0
2009-06-15 05:40:00,67.381,67.387,67.38,67.383,65240000.0
2009-06-15 05:41:00,67.383,67.395,67.381,67.395,90460000.0
2009-06-15 05:42:00,67.402,67.411,67.395,67.404,52490000.0
2009-06-15 05:43:00,67.391,67.414,67.391,67.402,107730000.0
2009-06-15 05:44:00,67.404,67.409,67.391,67.391,85900000.0
2009-06-15 05:45:00,67.423,67.426,67.396,67.399,67760000.0
2009-06-15 05:46:00,67.411,67.413,67.4,67.411,78740000.0
2009-06-15 05:47:00,67.408,67.422,67.406,67.419,91280000.0
2009-06-15 05:49:00,67.432,67.432,67.409,67.427,59330000.0
2009-06-15 05:50:00,67.404,67.429,67.404,67.429,115620000.0
2009-06-15 05:51:00,67.42,67.42,67.392,67.414,98110000.0
2009-06-15 05:52:00,67.407,67.43,67.407,67.408,128650000.0
2009-06-15 05:53:00,67.418,67.431,67.413,67.413,73350000.0
2009-06-15 05:54:00,67.437,67.437,67.411,67.411,97680000.0
2009-06-15 05:55:00,67.419,67.433,67.418,67.432,92270000.0
2009-06-15 05:56:00,67.432,67.432,67.414,67.418,109830000.0
2009-06-15 05:57:00,67.449,67.449,67.414,67.426,103140000.0
2009-06-15 05:58:00,67.422,67.423,67.412,67.416,86970000.0
2009-06-15 05:59:00,67.407,67.422,67.407,67.419,97700000.0
2009-06-15 06:00:00,67.444,67.445,67.436,67.439,100610000.0
2009-06-15 06:01:00,67.41,67.43,67.41,67.417,83600000.0
2009-06-15 06:02:00,67.436,67.441,67.431,67.433,116750000.0
2009-06-15 06:03:00,67.455,67.455,67.429,67.447,66890000.0
2009-06-15 06:04:00,67.425,67.448,67.42,67.422,64210000.0
2009-06-15 06:05:00,67.412,67.423,67.407,67.422,99890000.0
2009-06-15 06:06:00,67.415,67.436,67.405,67.405,126420000.0
2009-06-15 06:07:00,67.411,67.42,67.407,67.412,155810000.0
2009-06-15 06:08:00,67.401,67.414,67.395,67.397,110190000.0
2009-06-15 06:09:00,67.419,67.427,67.411,67.42,149510000.0
2009-06-15 06:10:00,67.416,67.423,67.397,67.423,133880000.0
2009-06-15 06:12:00,67.443,67.443,67.424,67.438,100650000.0
2009-06-15 06:13:00,67.441,67.445,67.436,67.439,100360000.0
2009-06-15 06:14:00,67.428,67.46,67.428,67.45,89350000.0
2009-06-15 06:15:00,67.468,67.475,67.444,67.475,123060000.0
2009-06-15 06:16:00,67.476,67.491,67.473,67.49,196960000.0
2009-06-15 06:17:00,67.48,67.49,67.472,67.48,132850000.0
2009-06-15 06:18:00,67.492,67.492,67.479,67.48,60710000.0
2009-06-15 06:19:00,67.486,67.49,67.485,67.489,76290000.0
2009-06-15 06:20:00,67.48,67.48,67.476,67.479,78090000.0
2009-06-15 06:21:00,67.495,67.497,67.487,67.487,144410000.0
2009-06-15 06:23:00,67.482,67.482,67.464,67.474,111810000.0
2009-06-15 06:24:00,67.481,67.487,67.476,67.477,98130000.0
2009-06-15 06:25:00,67.481,67.481,67.464,67.464,86090000.0
2009-06-15 06:26:00,67.469,67.473,67.46,67.472,148340000.0
2009-06-15 06:27:00,67.467,67.474,67.457,67.465,121760000.0
2009-06-15 06:28:00,67.456,67.48,67.456,67.48,89360000.0
2009-06-15 06:29:00,67.479,67.492,67.474,67.488,49140000.0
2009-06-15 06:30:00,67.492,67.493,67.466,67.478,61990000.0
2009-06-15 06:31:00,67.463,67.473,67.463,67.465,67280000.0
2009-06-15 06:32:00,67.456,67.466,67.451,67.465,104770000.0
2009-06-15 06:33:00,67.491,67.491,67.474,67.476,49810000.0
2009-06-15 06:36:00,67.475,67.477,67.471,67.473,108300000.0
2009-06-15 06:37:00,67.452,67.459,67.437,67.438,108730000.0
2009-06-15 06:38:00,67.436,67.436,67.429,67.429,111470000.0
2009-06-15 06:39:00,67.454,67.457,67.435,67.435,70310000.0
2009-06-15 06:41:00,67.446,67.455,67.441,67.449,55020000.0
2009-06-15 06:42:00,67.448,67.455,67.442,67.446,69680000.0
2009-06-15 06:43:00,67.456,67.459,67.447,67.456,87630000.0
2009-06-15 06:45:00,67.468,67.469,67.454,67.454,47480000.0
2009-06-15 06:46:00,67.456,67.456,67.451,67.453,47800000.0
2009-06-15 06:48:00,67.451,67.453,67.434,67.436,64960000.0
2009-06-15 06:49:00,67.443,67.451,67.432,67.443,88670000.0
2009-06-15 06:50:00,67.45,67.462,67.45,67.45,56200000.0
2009-06-15 06:51:00,67.47,67.47,67.447,67.457,58390000.0
2009-06-15 06:52:00,67.463,67.466,67.447,67.455,103640000.0
2009-06-15 06:53:00,67.466,67.466,67.449,67.45,115790000.0
2009-06-15 06:54:00,67.461,67.464,67.431,67.464,103020000.0
2009-06-15 06:55:00,67.463,67.465,67.446,67.456,82740000.0
2009-06-15 06:56:00,67.438,67.468,67.436,67.457,112750000.0
2009-06-15 06:57:00,67.451,67.451,67.439,67.44,58230000.0
2009-06-15 06:58:00,67.441,67.47,67.441,67.46,109620000.0
2009-06-15 06:59:00,67.457,67.461,67.446,67.45,102030000.0
2009-06-15 07:00:00,67.475,67.478,67.455,67.473,67180000.0
2009-06-15 07:01:00,67.463,67.463,67.438,67.456,86260000.0
2009-06-15 07:02:00,67.463,67.476,67.463,67.466,96810000.0
2009-06-15 07:03:00,67.454,67.466,67.454,67.465,96120000.0
2009-06-15 07:04:00,67.448,67.472,67.448,67.47,112630000.0
2009-06-15 07:05:00,67.45,67.464,67.45,67.464,98110000.0
2009-06-15 07:06:00,67.482,67.482,67.456,67.466,83750000.0
2009-06-15 07:07:00,67.461,67.47,67.453,67.461,105760000.0
2009-06-15 07:08:00,67.46,67.47,67.447,67.467,90220000.0
2009-06-15 07:09:00,67.482,67.482,67.438,67.45,28640000.0
2009-06-15 07:10:00,67.448,67.457,67.439,67.445,29890000.0
2009-06-15 07:11:00,67.448,67.45,67.425,67.425,82920000.0
2009-06-15 07:12:00,67.456,67.462,67.439,67.45,122790000.0
2009-06-15 07:13:00,67.442,67.45,67.441,67.45,107530000.0
2009-06-15 07:14:00,67.451,67.466,67.446,67.463,132320000.0
2009-06-15 07:15:00,67.455,67.46,67.442,67.451,111960000.0
2009-06-15 07:16:00,67.433,67.433,67.416,67.427,63300000.0
2009-06-15 07:17:00,67.427,67.444,67.425,67.427,93110000.0
2009-06-15 07:18:00,67.425,67.449,67.425,67.434,66430000.0
2009-06-15 07:19:00,67.438,67.452,67.434,67.445,79040000.0
2009-06-15 07:20:00,67.442,67.454,67.442,67.454,70420000.0
2009-06-15 07:21:00,67.461,67.461,67.443,67.456,97070000.0
2009-06-15 07:23:00,67.456,67.456,67.45,67.45,66610000.0
2009-06-15 07:24:00,67.463,67.463,67.441,67.441,61570000.0
2009-06-15 07:25:00,67.438,67.448,67.433,67.434,68490000.0
2009-06-15 07:26:00,67.443,67.487,67.44,67.479,85430000.0
2009-06-15 07:27:00,67.471,67.471,67.455,67.465,55650000.0
2009-06-15 07:28:00,67.459,67.46,67.444,67.46,57810000.0
2009-06-15 07:29:00,67.448,67.466,67.446,67.459,63590000.0
2009-06-15 07:30:00,67.471,67.471,67.447,67.447,63000000.0
2009-06-15 07:31:00,67.46,67.47,67.454,67.468,72780000.0
2009-06-15 07:32:00,67.45,67.47,67.436,67.463,98820000.0
2009-06-15 07:33:00,67.466,67.466,67.45,67.463,85780000.0
2009-06-15 07:34:00,67.461,67.475,67.455,67.468,101760000.0
2009-06-15 07:35:00,67.459,67.482,67.444,67.48,54360000.0
2009-06-15 07:36:00,67.471,67.471,67.454,67.458,60060000.0
2009-06-15 07:37:00,67.465,67.473,67.45,67.458,55290000.0
2009-06-15 07:38:00,67.457,67.475,67.455,67.465,66250000.0
2009-06-15 07:39:00,67.49,67.49,67.456,67.456,69550000.0
2009-06-15 07:40:00,67.461,67.469,67.443,67.451,76270000.0
2009-06-15 07:41:00,67.465,67.481,67.463,67.467,84220000.0
2009-06-15 07:42:00,67.499,67.499,67.468,67.479,55790000.0
2009-06-15 07:43:00,67.469,67.496,67.463,67.475,103770000.0
2009-06-15 07:44:00,67.479,67.511,67.479,67.5,121770000.0
2009-06-15 07:45:00,67.524,67.524,67.47,67.509,130030000.0
2009-06-15 07:46:00,67.501,67.501,67.454,67.469,130030000.0
2009-06-15 07:47:00,67.465,67.492,67.463,67.492,77240000.0
2009-06-15 07:48:00,67.5,67.501,67.48,67.5,67330000.0
2009-06-15 07:50:00,67.504,67.504,67.494,67.498,65460000.0
2009-06-15 07:51:00,67.5,67.51,67.485,67.503,65750000.0
2009-06-15 07:52:00,67.492,67.508,67.485,67.503,67950000.0
2009-06-15 07:53:00,67.513,67.514,67.506,67.508,94190000.0
2009-06-15 07:54:00,67.526,67.526,67.481,67.482,52550000.0
2009-06-15 07:55:00,67.491,67.499,67.489,67.492,66790000.0
2009-06-15 07:56:00,67.474,67.493,67.474,67.493,68850000.0
2009-06-15 07:57:00,67.512,67.512,67.479,67.479,68390000.0
2009-06-15 07:58:00,67.485,67.494,67.474,67.494,80380000.0
2009-06-15 07:59:00,67.475,67.503,67.475,67.477,110220000.0
2009-06-15 08:00:00,67.498,67.499,67.477,67.483,92500000.0
2009-06-15 08:01:00,67.481,67.498,67.469,67.473,113600000.0
2009-06-15 08:02:00,67.488,67.488,67.455,67.485,56950000.0
2009-06-15 08:03:00,67.47,67.472,67.444,67.457,55320000.0
2009-06-15 08:04:00,67.455,67.466,67.438,67.455,60400000.0
2009-06-15 08:05:00,67.466,67.483,67.455,67.47,75670000.0
2009-06-15 08:06:00,67.495,67.495,67.441,67.451,64050000.0
2009-06-15 08:07:00,67.449,67.467,67.437,67.467,78040000.0
2009-06-15 08:08:00,67.444,67.463,67.444,67.463,94570000.0
2009-06-15 08:09:00,67.484,67.484,67.456,67.46,53350000.0
2009-06-15 08:10:00,67.453,67.47,67.453,67.455,113040000.0
2009-06-15 08:11:00,67.469,67.478,67.461,67.466,137100000.0
2009-06-15 08:12:00,67.482,67.482,67.454,67.466,139200000.0
2009-06-15 08:13:00,67.475,67.475,67.451,67.472,131900000.0
2009-06-15 08:14:00,67.464,67.468,67.461,67.462,78280000.0
2009-06-15 08:15:00,67.486,67.486,67.462,67.48,72680000.0
2009-06-15 08:16:00,67.482,67.495,67.475,67.487,73810000.0
2009-06-15 08:17:00,67.468,67.48,67.468,67.472,108520000.0
2009-06-15 08:18:00,67.488,67.489,67.463,67.463,74790000.0
2009-06-15 08:19:00,67.465,67.467,67.445,67.467,48790000.0
2009-06-15 08:20:00,67.454,67.464,67.453,67.46,31630000.0
2009-06-15 08:21:00,67.467,67.467,67.443,67.458,29310000.0
2009-06-15 08:22:00,67.456,67.481,67.456,67.473,59980000.0
2009-06-15 08:23:00,67.477,67.501,67.475,67.49,30320000.0
2009-06-15 08:24:00,67.511,67.511,67.491,67.493,44900000.0
2009-06-15 08:25:00,67.496,67.503,67.486,67.487,74170000.0
2009-06-15 08:26:00,67.483,67.491,67.465,67.48,83040000.0
2009-06-15 08:27:00,67.486,67.493,67.477,67.479,121860000.0
2009-06-15 08:28:00,67.49,67.49,67.464,67.473,114800000.0
2009-06-15 08:29:00,67.476,67.483,67.463,67.474,53240000.0
2009-06-15 08:30:00,67.479,67.479,67.45,67.469,145310000.0
2009-06-15 08:31:00,67.464,67.472,67.453,67.472,92140000.0
2009-06-15 08:32:00,67.465,67.47,67.458,67.46,55920000.0
2009-06-15 08:33:00,67.472,67.474,67.459,67.469,57390000.0
2009-06-15 08:34:00,67.49,67.492,67.474,67.489,12400000.0
2009-06-15 08:35:00,67.48,67.48,67.464,67.476,38590000.0
2009-06-15 08:36:00,67.484,67.484,67.45,67.45,34430000.0
2009-06-15 08:37:00,67.452,67.465,67.425,67.431,84750000.0
2009-06-15 08:38:00,67.424,67.444,67.418,67.427,105830000.0
2009-06-15 08:39:00,67.442,67.442,67.424,67.43,43390000.0
2009-06-15 08:40:00,67.42,67.42,67.397,67.397,48150000.0
2009-06-15 08:41:00,67.399,67.409,67.386,67.402,28270000.0
2009-06-15 08:42:00,67.411,67.415,67.393,67.399,79940000.0
2009-06-15 08:43:00,67.389,67.402,67.38,67.388,64740000.0
2009-06-15 08:44:00,67.395,67.395,67.381,67.393,147550000.0
2009-06-15 08:45:00,67.401,67.402,67.347,67.347,100260000.0
2009-06-15 08:46:00,67.347,67.358,67.342,67.346,90270000.0
2009-06-15 08:47:00,67.368,67.4,67.35,67.4,49450000.0
2009-06-15 08:48:00,67.397,67.401,67.383,67.383,47100000.0
2009-06-15 08:49:00,67.387,67.395,67.384,67.384,61470000.0
2009-06-15 08:50:00,67.382,67.382,67.363,67.376,49660000.0
2009-06-15 08:51:00,67.389,67.392,67.356,67.378,38910000.0
2009-06-15 08:52:00,67.361,67.362,67.345,67.362,88800000.0
2009-06-15 08:53:00,67.351,67.351,67.326,67.333,69920000.0
2009-06-15 08:54:00,67.353,67.353,67.302,67.314,42900000.0
2009-06-15 08:55:00,67.303,67.312,67.295,67.304,73700000.0
2009-06-15 08:56:00,67.295,67.321,67.295,67.318,43030000.0
2009-06-15 08:57:00,67.342,67.351,67.316,67.332,103770000.0
2009-06-15 08:58:00,67.333,67.335,67.295,67.321,73200000.0
2009-06-15 08:59:00,67.293,67.314,67.293,67.314,57280000.0
2009-06-15 09:00:00,67.299,67.324,67.293,67.31,42020000.0
2009-06-15 09:01:00,67.3,67.315,67.3,67.302,127930000.0
2009-06-15 09:02:00,67.318,67.333,67.315,67.319,91800000.0
2009-06-15 09:03:00,67.345,67.345,67.333,67.344,70910000.0
2009-06-15 09:04:00,67.319,67.333,67.309,67.333,64020000.0
2009-06-15 09:05:00,67.335,67.351,67.335,67.349,46840000.0
2009-06-15 09:06:00,67.358,67.374,67.354,67.359,28770000.0
2009-06-15 09:07:00,67.376,67.39,67.356,67.373,81270000.0
2009-06-15 09:08:00,67.347,67.358,67.333,67.336,102260000.0
2009-06-15 09:09:00,67.359,67.359,67.327,67.34,87210000.0
2009-06-15 09:10:00,67.317,67.332,67.314,67.314,74260000.0
2009-06-15 09:11:00,67.324,67.325,67.302,67.315,102220000.0
2009-06-15 09:12:00,67.325,67.325,67.291,67.305,118910000.0
2009-06-15 09:13:00,67.275,67.28,67.268,67.272,81310000.0
2009-06-15 09:14:00,67.273,67.284,67.273,67.284,94040000.0
2009-06-15 09:15:00,67.28,67.282,67.257,67.267,72940000.0
2009-06-15 09:16:00,67.249,67.264,67.245,67.25,89230000.0
2009-06-15 09:17:00,67.248,67.27,67.248,67.259,57810000.0
2009-06-15 09:18:00,67.279,67.284,67.264,67.264,71510000.0
2009-06-15 09:19:00,67.273,67.281,67.261,67.274,96650000.0
2009-06-15 09:20:00,67.284,67.292,67.261,67.286,71690000.0
2009-06-15 09:21:00,67.294,67.295,67.275,67.284,91890000.0
2009-06-15 09:22:00,67.265,67.282,67.265,67.271,64410000.0
2009-06-15 09:23:00,67.264,67.286,67.264,67.276,95740000.0
2009-06-15 09:24:00,67.272,67.282,67.257,67.259,88140000.0
2009-06-15 09:25:00,67.245,67.249,67.232,67.232,75820000.0
2009-06-15 09:26:00,67.241,67.241,67.228,67.234,98590000.0
2009-06-15 09:27:00,67.238,67.238,67.212,67.228,85660000.0
2009-06-15 09:28:00,67.219,67.24,67.205,67.223,103300000.0
2009-06-15 09:29:00,67.238,67.253,67.225,67.243,133400000.0
2009-06-15 09:30:00,67.251,67.251,67.22,67.247,73910000.0
2009-06-15 09:31:00,67.226,67.231,67.217,67.231,80220000.0
2009-06-15 09:32:00,67.211,67.226,67.203,67.218,63340000.0
2009-06-15 09:33:00,67.235,67.235,67.193,67.204,92630000.0
2009-06-15 09:34:00,67.18,67.197,67.157,67.157,59610000.0
2009-06-15 09:35:00,67.147,67.155,67.126,67.143,65670000.0
2009-06-15 09:36:00,67.153,67.174,67.146,67.151,60980000.0
2009-06-15 09:37:00,67.172,67.198,67.156,67.182,88660000.0
2009-06-15 09:38:00,67.223,67.247,67.21,67.235,92700000.0
2009-06-15 09:39:00,67.262,67.262,67.231,67.247,35580000.0
2009-06-15 09:40:00,67.266,67.267,67.255,67.264,39000000.0
2009-06-15 09:41:00,67.261,67.298,67.261,67.283,47800000.0
2009-06-15 09:42:00,67.3,67.304,67.288,67.289,78810000.0
2009-06-15 09:43:00,67.305,67.339,67.297,67.306,103450000.0
2009-06-15 09:44:00,67.298,67.312,67.289,67.292,34600000.0
2009-06-15 09:45:00,67.315,67.317,67.292,67.302,56090000.0
2009-06-15 09:46:00,67.319,67.329,67.307,67.319,84800000.0
2009-06-15 09:47:00,67.297,67.312,67.293,67.303,37430000.0
2009-06-15 09:48:00,67.315,67.322,67.309,67.318,18640000.0
2009-06-15 09:49:00,67.312,67.324,67.311,67.324,35930000.0
2009-06-15 09:50:00,67.317,67.33,67.31,67.325,51540000.0
2009-06-15 09:51:00,67.34,67.345,67.325,67.332,78860000.0
2009-06-15 09:52:00,67.334,67.356,67.325,67.353,76790000.0
2009-06-15 09:53:00,67.363,67.384,67.354,67.379,44890000.0
2009-06-15 09:54:00,67.4,67.405,67.375,67.384,68670000.0
2009-06-15 09:55:00,67.386,67.424,67.379,67.421,31420000.0
2009-06-15 09:56:00,67.413,67.415,67.366,67.385,69820000.0
2009-06-15 09:57:00,67.381,67.381,67.356,67.356,31970000.0
2009-06-15 09:58:00,67.367,67.372,67.353,67.372,70470000.0
2009-06-15 09:59:00,67.377,67.384,67.354,67.382,25990000.0
2009-06-15 10:00:00,67.385,67.389,67.374,67.387,19290000.0
2009-06-15 10:01:00,67.386,67.396,67.377,67.38,39180000.0
2009-06-15 10:02:00,67.38,67.384,67.365,67.368,39590000.0
2009-06-15 10:03:00,67.394,67.396,67.376,67.39,37420000.0
2009-06-15 10:04:00,67.398,67.398,67.384,67.392,55570000.0
2009-06-15 10:05:00,67.42,67.435,67.42,67.433,53850000.0
2009-06-15 10:06:00,67.441,67.446,67.433,67.445,144310000.0
2009-06-15 10:07:00,67.428,67.441,67.418,67.426,102190000.0
2009-06-15 10:08:00,67.427,67.431,67.413,67.413,84260000.0
2009-06-15 10:09:00,67.423,67.425,67.403,67.417,79170000.0
2009-06-15 10:10:00,67.401,67.413,67.401,67.413,46640000.0
2009-06-15 10:11:00,67.407,67.431,67.407,67.424,48190000.0
2009-06-15 10:12:00,67.44,67.441,67.425,67.431,44810000.0
2009-06-15 10:13:00,67.424,67.424,67.409,67.416,60170000.0
2009-06-15 10:14:00,67.409,67.421,67.404,67.416,121020000.0
2009-06-15 10:15:00,67.432,67.432,67.415,67.416,37110000.0
2009-06-15 10:16:00,67.418,67.424,67.413,67.42,49280000.0
2009-06-15 10:17:00,67.444,67.461,67.441,67.461,47250000.0
2009-06-15 10:18:00,67.477,67.495,67.454,67.491,12780000.0
2009-06-15 10:19:00,67.486,67.494,67.471,67.491,41400000.0
2009-06-15 10:20:00,67.492,67.494,67.475,67.487,39860000.0
2009-06-15 10:21:00,67.497,67.497,67.475,67.487,23140000.0
2009-06-15 10:22:00,67.477,67.503,67.477,67.488,85720000.0
2009-06-15 10:23:00,67.479,67.496,67.465,67.496,82480000.0
2009-06-15 10:24:00,67.508,67.508,67.486,67.493,97970000.0
2009-06-15 10:25:00,67.482,67.502,67.475,67.502,43010000.0
2009-06-15 10:26:00,67.493,67.499,67.459,67.459,105350000.0
2009-06-15 10:27:00,67.469,67.469,67.439,67.459,114330000.0
2009-06-15 10:28:00,67.437,67.453,67.432,67.443,88380000.0
2009-06-15 10:29:00,67.446,67.454,67.428,67.428,36740000.0
2009-06-15 10:30:00,67.456,67.456,67.39,67.394,83330000.0
2009-06-15 10:31:00,67.398,67.403,67.394,67.394,61540000.0
2009-06-15 10:32:00,67.398,67.415,67.393,67.393,77550000.0
2009-06-15 10:33:00,67.409,67.415,67.385,67.409,33090000.0
2009-06-15 10:34:00,67.384,67.392,67.372,67.384,65630000.0
2009-06-15 10:35:00,67.371,67.399,67.371,67.391,93400000.0
2009-06-15 10:36:00,67.412,67.413,67.371,67.381,70100000.0
2009-06-15 10:37:00,67.371,67.392,67.365,67.386,87730000.0
2009-06-15 10:38:00,67.37,67.381,67.362,67.372,74760000.0
2009-06-15 10:39:00,67.39,67.401,67.372,67.395,58870000.0
2009-06-15 10:40:00,67.411,67.435,67.405,67.431,90310000.0
2009-06-15 10:41:00,67.416,67.419,67.384,67.409,63570000.0
2009-06-15 10:42:00,67.415,67.431,67.405,67.409,63380000.0
2009-06-15 10:43:00,67.41,67.445,67.404,67.425,87250000.0
2009-06-15 10:44:00,67.44,67.45,67.426,67.443,57440000.0
2009-06-15 10:45:00,67.455,67.457,67.442,67.452,32760000.0
2009-06-15 10:46:00,67.426,67.432,67.416,67.429,61140000.0
2009-06-15 10:47:00,67.42,67.425,67.413,67.425,81250000.0
2009-06-15 10:48:00,67.43,67.43,67.395,67.398,113720000.0
2009-06-15 10:49:00,67.398,67.398,67.381,67.391,89560000.0
2009-06-15 10:50:00,67.393,67.403,67.385,67.397,78740000.0
2009-06-15 10:51:00,67.41,67.41,67.373,67.373,104550000.0
2009-06-15 10:52:00,67.376,67.382,67.356,67.37,100810000.0
2009-06-15 10:53:00,67.365,67.381,67.354,67.363,124880000.0
2009-06-15 10:54:00,67.354,67.361,67.345,67.35,98580000.0
2009-06-15 10:55:00,67.347,67.362,67.344,67.351,52890000.0
2009-06-15 10:56:00,67.355,67.363,67.355,67.357,42140000.0
2009-06-15 10:57:00,67.374,67.374,67.345,67.351,120200000.0
2009-06-15 10:58:00,67.342,67.356,67.34,67.344,97650000.0
2009-06-15 10:59:00,67.354,67.361,67.351,67.358,88820000.0
2009-06-15 11:00:00,67.368,67.374,67.339,67.339,73180000.0
2009-06-15 11:01:00,67.325,67.344,67.325,67.333,92060000.0
2009-06-15 11:02:00,67.337,67.353,67.335,67.344,54760000.0
2009-06-15 11:03:00,67.369,67.371,67.342,67.362,72290000.0
2009-06-15 11:04:00,67.366,67.37,67.36,67.36,96030000.0
2009-06-15 11:05:00,67.369,67.377,67.361,67.364,94240000.0
2009-06-15 11:06:00,67.383,67.39,67.368,67.378,106630000.0
2009-06-15 11:07:00,67.382,67.384,67.369,67.369,70420000.0
2009-06-15 11:08:00,67.388,67.388,67.366,67.371,59990000.0
2009-06-15 11:09:00,67.38,67.38,67.347,67.37,118310000.0
2009-06-15 11:10:00,67.353,67.366,67.349,67.366,64450000.0
2009-06-15 11:11:00,67.371,67.381,67.356,67.381,85710000.0
2009-06-15 11:12:00,67.392,67.392,67.374,67.378,76560000.0
2009-06-15 11:13:00,67.387,67.387,67.341,67.361,67960000.0
2009-06-15 11:14:00,67.362,67.378,67.362,67.369,108120000.0
2009-06-15 11:15:00,67.372,67.375,67.349,67.367,80430000.0
2009-06-15 11:16:00,67.359,67.362,67.349,67.358,67440000.0
2009-06-15 11:17:00,67.358,67.365,67.353,67.361,87620000.0
2009-06-15 11:18:00,67.361,67.363,67.352,67.356,100240000.0
2009-06-15 11:19:00,67.368,67.374,67.362,67.367,82210000.0
2009-06-15 11:20:00,67.359,67.37,67.356,67.36,131310000.0
2009-06-15 11:21:00,67.37,67.37,67.348,67.348,119650000.0
2009-06-15 11:22:00,67.357,67.361,67.348,67.361,107300000.0
2009-06-15 11:23:00,67.354,67.361,67.351,67.357,98900000.0
2009-06-15 11:24:00,67.378,67.378,67.346,67.353,119440000.0
2009-06-15 11:25:00,67.36,67.381,67.356,67.356,42150000.0
2009-06-15 11:26:00,67.362,67.378,67.356,67.369,66820000.0
2009-06-15 11:27:00,67.387,67.387,67.365,67.376,83800000.0
2009-06-15 11:28:00,67.363,67.375,67.359,67.366,105500000.0
2009-06-15 11:29:00,67.359,67.366,67.358,67.364,97620000.0
2009-06-15 11:30:00,67.382,67.384,67.349,67.368,63640000.0
2009-06-15 11:32:00,67.366,67.375,67.365,67.375,61850000.0
2009-06-15 11:33:00,67.38,67.38,67.363,67.366,67650000.0
2009-06-15 11:34:00,67.375,67.375,67.369,67.369,73190000.0
2009-06-15 11:35:00,67.358,67.364,67.352,67.358,79800000.0
2009-06-15 11:36:00,67.352,67.365,67.351,67.362,55680000.0
2009-06-15 11:37:00,67.356,67.36,67.35,67.353,56940000.0
2009-06-15 11:38:00,67.362,67.364,67.353,67.356,64890000.0
2009-06-15 11:39:00,67.364,67.366,67.351,67.354,68010000.0
2009-06-15 11:40:00,67.354,67.354,67.343,67.351,76650000.0
2009-06-15 11:41:00,67.343,67.343,67.323,67.33,106910000.0
2009-06-15 11:42:00,67.337,67.337,67.314,67.32,95300000.0
2009-06-15 11:43:00,67.311,67.313,67.285,67.313,107240000.0
2009-06-15 11:44:00,67.324,67.324,67.313,67.313,52470000.0
2009-06-15 11:45:00,67.324,67.325,67.3,67.307,55360000.0
2009-06-15 11:46:00,67.311,67.317,67.3,67.311,62790000.0
2009-06-15 11:47:00,67.304,67.31,67.292,67.298,77080000.0
2009-06-15 11:48:00,67.316,67.316,67.293,67.31,66750000.0
2009-06-15 11:49:00,67.292,67.299,67.285,67.296,71780000.0
2009-06-15 11:50:00,67.291,67.294,67.276,67.29,89350000.0
2009-06-15 11:51:00,67.289,67.291,67.284,67.289,59250000.0
2009-06-15 11:52:00,67.287,67.293,67.282,67.293,105440000.0
2009-06-15 11:53:00,67.288,67.297,67.283,67.292,127060000.0
2009-06-15 11:54:00,67.306,67.338,67.299,67.32,145640000.0
2009-06-15 11:55:00,67.33,67.336,67.33,67.332,126190000.0
2009-06-15 11:56:00,67.333,67.336,67.325,67.336,82180000.0
2009-06-15 11:57:00,67.345,67.345,67.338,67.343,69740000.0
2009-06-15 11:58:00,67.337,67.344,67.332,67.336,73910000.0
2009-06-15 11:59:00,67.317,67.325,67.313,67.316,99410000.0
2009-06-15 12:00:00,67.322,67.324,67.311,67.317,65490000.0
2009-06-15 12:01:00,67.306,67.314,67.3,67.305,40410000.0
2009-06-15 12:02:00,67.297,67.297,67.29,67.293,25310000.0
2009-06-15 12:03:00,67.293,67.293,67.263,67.276,27510000.0
2009-06-15 12:04:00,67.28,67.28,67.255,67.255,55030000.0
2009-06-15 12:05:00,67.259,67.276,67.256,67.273,32310000.0
2009-06-15 12:06:00,67.289,67.289,67.26,67.269,40390000.0
2009-06-15 12:07:00,67.268,67.278,67.263,67.275,74290000.0
2009-06-15 12:08:00,67.283,67.286,67.275,67.277,81430000.0
2009-06-15 12:09:00,67.293,67.293,67.271,67.278,101030000.0
2009-06-15 12:10:00,67.277,67.283,67.272,67.283,114160000.0
2009-06-15 12:11:00,67.291,67.303,67.285,67.288,49800000.0
2009-06-15 12:12:00,67.298,67.304,67.292,67.293,157430000.0
2009-06-15 12:13:00,67.281,67.287,67.281,67.287,96420000.0
2009-06-15 12:14:00,67.286,67.286,67.274,67.274,55310000.0
2009-06-15 12:15:00,67.29,67.296,67.272,67.295,59530000.0
2009-06-15 12:16:00,67.297,67.303,67.297,67.302,12260000.0
2009-06-15 12:17:00,67.308,67.309,67.307,67.308,39950000.0
2009-06-15 12:18:00,67.314,67.317,67.302,67.308,40090000.0
2009-06-15 12:19:00,67.316,67.316,67.309,67.309,86230000.0
2009-06-15 12:20:00,67.303,67.315,67.302,67.31,119930000.0
2009-06-15 12:21:00,67.323,67.327,67.311,67.326,45950000.0
2009-06-15 12:22:00,67.321,67.325,67.313,67.313,39290000.0
2009-06-15 12:23:00,67.316,67.316,67.311,67.316,31480000.0
2009-06-15 12:24:00,67.324,67.325,67.302,67.309,76790000.0
2009-06-15 12:25:00,67.309,67.316,67.309,67.316,70440000.0
2009-06-15 12:26:00,67.315,67.317,67.283,67.291,146970000.0
2009-06-15 12:27:00,67.315,67.315,67.303,67.309,88590000.0
2009-06-15 12:28:00,67.312,67.32,67.308,67.315,72880000.0
2009-06-15 12:30:00,67.321,67.322,67.301,67.315,73020000.0
2009-06-15 12:31:00,67.305,67.307,67.3,67.301,67600000.0
2009-06-15 12:32:00,67.286,67.294,67.271,67.288,64930000.0
2009-06-15 12:33:00,67.295,67.295,67.282,67.295,91040000.0
2009-06-15 12:34:00,67.296,67.297,67.28,67.28,52050000.0
2009-06-15 12:35:00,67.285,67.285,67.28,67.285,64460000.0
2009-06-15 12:36:00,67.294,67.297,67.289,67.297,63900000.0
2009-06-15 12:37:00,67.285,67.311,67.285,67.305,68200000.0
2009-06-15 12:38:00,67.3,67.306,67.3,67.305,76870000.0
2009-06-15 12:39:00,67.316,67.316,67.307,67.307,118470000.0
2009-06-15 12:40:00,67.304,67.315,67.3,67.315,99000000.0
2009-06-15 12:41:00,67.317,67.325,67.309,67.309,111750000.0
2009-06-15 12:42:00,67.332,67.332,67.294,67.308,56200000.0
2009-06-15 12:43:00,67.309,67.315,67.305,67.315,57410000.0
2009-06-15 12:44:00,67.314,67.316,67.31,67.316,62260000.0
2009-06-15 12:45:00,67.311,67.327,67.31,67.311,77890000.0
2009-06-15 12:46:00,67.304,67.322,67.304,67.315,64900000.0
2009-06-15 12:47:00,67.325,67.326,67.318,67.326,76570000.0
2009-06-15 12:48:00,67.344,67.344,67.324,67.336,94290000.0
2009-06-15 12:49:00,67.339,67.344,67.333,67.344,59050000.0
2009-06-15 12:50:00,67.34,67.35,67.316,67.327,115630000.0
2009-06-15 12:51:00,67.34,67.341,67.316,67.331,131580000.0
2009-06-15 12:52:00,67.322,67.333,67.321,67.326,132530000.0
2009-06-15 12:53:00,67.334,67.342,67.323,67.338,125790000.0
2009-06-15 12:54:00,67.332,67.336,67.324,67.324,83240000.0
2009-06-15 12:55:00,67.33,67.334,67.321,67.331,78530000.0
2009-06-15 12:56:00,67.323,67.323,67.306,67.323,73230000.0
2009-06-15 12:57:00,67.332,67.332,67.305,67.323,105580000.0
2009-06-15 12:58:00,67.324,67.327,67.311,67.323,69660000.0
2009-06-15 12:59:00,67.318,67.322,67.313,67.32,46060000.0
2009-06-15 13:00:00,67.332,67.333,67.323,67.332,32540000.0
2009-06-15 13:01:00,67.337,67.345,67.332,67.332,27800000.0
2009-06-15 13:02:00,67.327,67.344,67.326,67.344,57930000.0
2009-06-15 13:03:00,67.363,67.367,67.341,67.344,24930000.0
2009-06-15 13:04:00,67.339,67.34,67.322,67.328,36740000.0
2009-06-15 13:05:00,67.326,67.332,67.312,67.327,72130000.0
2009-06-15 13:06:00,67.345,67.345,67.332,67.332,76490000.0
2009-06-15 13:07:00,67.339,67.354,67.332,67.347,109970000.0
2009-06-15 13:08:00,67.345,67.352,67.331,67.352,118510000.0
2009-06-15 13:09:00,67.361,67.365,67.353,67.364,52340000.0
2009-06-15 13:10:00,67.368,67.376,67.36,67.375,144550000.0
2009-06-15 13:11:00,67.385,67.385,67.371,67.379,87300000.0
2009-06-15 13:12:00,67.4,67.403,67.375,67.384,52420000.0
2009-06-15 13:13:00,67.379,67.392,67.375,67.384,59720000.0
2009-06-15 13:14:00,67.368,67.372,67.365,67.371,12020000.0
2009-06-15 13:15:00,67.382,67.383,67.365,67.378,42520000.0
2009-06-15 13:16:00,67.38,67.393,67.367,67.383,39720000.0
2009-06-15 13:17:00,67.381,67.396,67.381,67.387,86550000.0
2009-06-15 13:18:00,67.412,67.412,67.395,67.397,115340000.0
2009-06-15 13:19:00,67.376,67.399,67.376,67.388,46880000.0
2009-06-15 13:20:00,67.396,67.404,67.393,67.404,41350000.0
2009-06-15 13:21:00,67.406,67.408,67.378,67.385,38340000.0
2009-06-15 13:22:00,67.374,67.385,67.372,67.373,79200000.0
2009-06-15 13:23:00,67.381,67.393,67.373,67.389,69910000.0
2009-06-15 13:24:00,67.398,67.398,67.389,67.39,146380000.0
2009-06-15 13:25:00,67.372,67.382,67.37,67.372,103150000.0
2009-06-15 13:26:00,67.382,67.383,67.369,67.376,74730000.0
2009-06-15 13:27:00,67.386,67.39,67.375,67.375,46710000.0
2009-06-15 13:28:00,67.373,67.374,67.367,67.374,49440000.0
2009-06-15 13:29:00,67.366,67.375,67.363,67.369,60390000.0
2009-06-15 13:30:00,67.382,67.382,67.364,67.381,46090000.0
2009-06-15 13:31:00,67.378,67.405,67.373,67.396,35010000.0
2009-06-15 13:32:00,67.412,67.439,67.401,67.431,79000000.0
2009-06-15 13:33:00,67.412,67.423,67.41,67.423,74870000.0
2009-06-15 13:34:00,67.434,67.437,67.424,67.426,36760000.0
2009-06-15 13:35:00,67.426,67.432,67.425,67.431,75040000.0
2009-06-15 13:36:00,67.434,67.434,67.405,67.405,38680000.0
2009-06-15 13:37:00,67.402,67.402,67.383,67.393,100920000.0
2009-06-15 13:38:00,67.389,67.401,67.382,67.401,71270000.0
2009-06-15 13:39:00,67.396,67.396,67.378,67.384,57870000.0
2009-06-15 13:40:00,67.378,67.381,67.37,67.38,38650000.0
2009-06-15 13:41:00,67.376,67.384,67.372,67.374,127570000.0
2009-06-15 13:42:00,67.381,67.381,67.354,67.367,93620000.0
2009-06-15 13:43:00,67.35,67.363,67.35,67.36,63510000.0
2009-06-15 13:44:00,67.366,67.372,67.356,67.365,65630000.0
2009-06-15 13:45:00,67.376,67.379,67.357,67.367,51780000.0
2009-06-15 13:47:00,67.353,67.365,67.351,67.364,67550000.0
2009-06-15 13:48:00,67.378,67.378,67.355,67.355,73780000.0
2009-06-15 13:49:00,67.366,67.375,67.364,67.375,66950000.0
2009-06-15 13:50:00,67.374,67.374,67.362,67.374,90590000.0
2009-06-15 13:51:00,67.362,67.376,67.359,67.37,58760000.0
2009-06-15 13:52:00,67.365,67.373,67.362,67.373,67250000.0
2009-06-15 13:53:00,67.388,67.39,67.386,67.389,68410000.0
2009-06-15 13:54:00,67.392,67.403,67.386,67.391,80010000.0
2009-06-15 13:55:00,67.385,67.408,67.377,67.385,82220000.0
2009-06-15 13:56:00,67.393,67.394,67.372,67.376,110670000.0
2009-06-15 13:57:00,67.391,67.391,67.373,67.389,88910000.0
2009-06-15 13:58:00,67.372,67.382,67.371,67.372,115750000.0
2009-06-15 13:59:00,67.376,67.385,67.374,67.375,57770000.0
2009-06-15 14:00:00,67.393,67.393,67.376,67.386,60220000.0
2009-06-15 14:01:00,67.381,67.387,67.38,67.386,69170000.0
2009-06-15 14:02:00,67.377,67.392,67.374,67.39,81770000.0
2009-06-15 14:03:00,67.403,67.403,67.378,67.393,75520000.0
2009-06-15 14:04:00,67.391,67.395,67.382,67.392,76430000.0
2009-06-15 14:05:00,67.382,67.382,67.357,67.357,90380000.0
2009-06-15 14:06:00,67.376,67.382,67.356,67.382,57140000.0
2009-06-15 14:07:00,67.377,67.393,67.371,67.385,109500000.0
2009-06-15 14:08:00,67.388,67.394,67.379,67.379,133440000.0
2009-06-15 14:09:00,67.389,67.392,67.375,67.388,141750000.0
2009-06-15 14:10:00,67.384,67.388,67.364,67.373,135270000.0
2009-06-15 14:11:00,67.37,67.394,67.369,67.393,83110000.0
2009-06-15 14:12:00,67.401,67.401,67.374,67.386,66390000.0
2009-06-15 14:13:00,67.393,67.395,67.38,67.38,71540000.0
2009-06-15 14:14:00,67.383,67.384,67.362,67.363,112440000.0
2009-06-15 14:15:00,67.381,67.381,67.345,67.357,73950000.0
2009-06-15 14:16:00,67.354,67.374,67.354,67.358,44180000.0
2009-06-15 14:17:00,67.375,67.393,67.375,67.38,33190000.0
2009-06-15 14:18:00,67.409,67.409,67.399,67.4,31400000.0
2009-06-15 14:19:00,67.386,67.387,67.379,67.386,56790000.0
2009-06-15 14:20:00,67.383,67.402,67.383,67.397,27890000.0
2009-06-15 14:21:00,67.401,67.401,67.367,67.37,44030000.0
2009-06-15 14:22:00,67.374,67.376,67.372,67.376,81500000.0
2009-06-15 14:23:00,67.375,67.385,67.374,67.381,76410000.0
2009-06-15 14:24:00,67.4,67.4,67.366,67.377,113260000.0
2009-06-15 14:25:00,67.376,67.413,67.36,67.405,121120000.0
2009-06-15 14:26:00,67.398,67.418,67.384,67.398,53620000.0
2009-06-15 14:27:00,67.407,67.407,67.385,67.4,145740000.0
2009-06-15 14:28:00,67.395,67.4,67.386,67.388,94080000.0
2009-06-15 14:29:00,67.387,67.392,67.378,67.391,57180000.0
2009-06-15 14:30:00,67.402,67.402,67.321,67.355,63530000.0
2009-06-15 14:31:00,67.354,67.365,67.339,67.34,12660000.0
2009-06-15 14:32:00,67.339,67.34,67.324,67.335,42510000.0
2009-06-15 14:33:00,67.346,67.376,67.323,67.376,42100000.0
2009-06-15 14:34:00,67.361,67.361,67.337,67.34,92090000.0
2009-06-15 14:35:00,67.347,67.351,67.33,67.351,116940000.0
2009-06-15 14:36:00,67.368,67.368,67.337,67.348,45050000.0
2009-06-15 14:37:00,67.345,67.346,67.326,67.332,42630000.0
2009-06-15 14:38:00,67.333,67.333,67.323,67.323,30090000.0
2009-06-15 14:39:00,67.336,67.344,67.327,67.344,82900000.0
2009-06-15 14:40:00,67.342,67.342,67.318,67.324,69620000.0
2009-06-15 14:41:00,67.315,67.333,67.315,67.323,156280000.0
2009-06-15 14:42:00,67.347,67.35,67.331,67.348,99630000.0
2009-06-15 14:43:00,67.351,67.351,67.326,67.336,80630000.0
2009-06-15 14:44:00,67.332,67.332,67.321,67.326,48690000.0
2009-06-15 14:45:00,67.343,67.354,67.331,67.353,44270000.0
2009-06-15 14:46:00,67.356,67.374,67.345,67.373,68380000.0
2009-06-15 14:47:00,67.388,67.393,67.384,67.393,51300000.0
2009-06-15 14:48:00,67.412,67.415,67.355,67.394,42110000.0
2009-06-15 14:49:00,67.374,67.379,67.34,67.342,83010000.0
2009-06-15 14:50:00,67.347,67.364,67.347,67.358,74810000.0
2009-06-15 14:51:00,67.374,67.375,67.345,67.347,43350000.0
2009-06-15 14:52:00,67.367,67.395,67.366,67.38,75430000.0
2009-06-15 14:53:00,67.374,67.377,67.353,67.376,38660000.0
2009-06-15 14:54:00,67.375,67.375,67.34,67.341,101700000.0
2009-06-15 14:55:00,67.34,67.349,67.326,67.34,72610000.0
2009-06-15 14:56:00,67.33,67.345,67.33,67.345,57340000.0
2009-06-15 14:57:00,67.363,67.367,67.339,67.354,43130000.0
2009-06-15 14:58:00,67.356,67.373,67.354,67.358,132540000.0
2009-06-15 14:59:00,67.369,67.369,67.347,67.353,102280000.0
2009-06-15 15:00:00,67.355,67.357,67.298,67.337,70670000.0
2009-06-15 15:01:00,67.325,67.344,67.3,67.332,61140000.0
2009-06-15 15:02:00,67.345,67.345,67.315,67.323,54100000.0
2009-06-15 15:03:00,67.316,67.317,67.289,67.31,22910000.0
2009-06-15 15:04:00,67.273,67.284,67.253,67.275,83320000.0
2009-06-15 15:05:00,67.266,67.266,67.243,67.249,96600000.0
2009-06-15 15:06:00,67.25,67.25,67.216,67.227,79790000.0
2009-06-15 15:07:00,67.229,67.244,67.225,67.236,74660000.0
2009-06-15 15:08:00,67.237,67.245,67.226,67.235,100940000.0
2009-06-15 15:09:00,67.25,67.25,67.227,67.249,122360000.0
2009-06-15 15:10:00,67.25,67.265,67.242,67.255,82540000.0
2009-06-15 15:11:00,67.254,67.264,67.254,67.264,96450000.0
2009-06-15 15:12:00,67.263,67.274,67.254,67.274,78930000.0
2009-06-15 15:13:00,67.288,67.295,67.281,67.281,97520000.0
2009-06-15 15:14:00,67.292,67.309,67.284,67.309,56810000.0
2009-06-15 15:15:00,67.318,67.322,67.295,67.315,73670000.0
2009-06-15 15:16:00,67.323,67.323,67.304,67.314,96380000.0
2009-06-15 15:17:00,67.31,67.315,67.291,67.306,66430000.0
2009-06-15 15:18:00,67.311,67.315,67.293,67.306,92370000.0
2009-06-15 15:19:00,67.31,67.33,67.306,67.316,61380000.0
2009-06-15 15:20:00,67.327,67.336,67.32,67.333,93410000.0
2009-06-15 15:21:00,67.357,67.357,67.309,67.32,90350000.0
2009-06-15 15:22:00,67.292,67.299,67.278,67.284,73250000.0
2009-06-15 15:23:00,67.286,67.308,67.278,67.28,94460000.0
2009-06-15 15:24:00,67.29,67.29,67.237,67.237,85080000.0
2009-06-15 15:25:00,67.222,67.25,67.222,67.245,97580000.0
2009-06-15 15:26:00,67.247,67.251,67.234,67.246,137650000.0
2009-06-15 15:27:00,67.253,67.257,67.229,67.244,73360000.0
2009-06-15 15:28:00,67.261,67.274,67.255,67.262,84720000.0
2009-06-15 15:29:00,67.263,67.269,67.254,67.263,63680000.0
2009-06-15 15:30:00,67.282,67.284,67.27,67.272,100030000.0
2009-06-15 15:31:00,67.261,67.275,67.26,67.262,56600000.0
2009-06-15 15:32:00,67.246,67.249,67.224,67.235,71200000.0
2009-06-15 15:33:00,67.219,67.243,67.2,67.205,72050000.0
2009-06-15 15:34:00,67.205,67.211,67.178,67.186,94600000.0
2009-06-15 15:35:00,67.175,67.177,67.158,67.169,99010000.0
2009-06-15 15:36:00,67.178,67.187,67.16,67.179,34710000.0
2009-06-15 15:37:00,67.183,67.185,67.166,67.166,36520000.0
2009-06-15 15:38:00,67.161,67.185,67.155,67.165,45190000.0
2009-06-15 15:39:00,67.164,67.164,67.139,67.14,82510000.0
2009-06-15 15:40:00,67.132,67.135,67.123,67.134,106940000.0
2009-06-15 15:41:00,67.146,67.146,67.142,67.144,36490000.0
2009-06-15 15:42:00,67.141,67.141,67.111,67.128,60070000.0
2009-06-15 15:43:00,67.137,67.155,67.13,67.148,87570000.0
2009-06-15 15:44:00,67.146,67.168,67.146,67.168,40560000.0
2009-06-15 15:45:00,67.173,67.184,67.14,67.161,20130000.0
2009-06-15 15:46:00,67.162,67.17,67.142,67.144,39510000.0
2009-06-15 15:47:00,67.14,67.146,67.127,67.137,48360000.0
2009-06-15 15:48:00,67.137,67.137,67.092,67.098,80680000.0
2009-06-15 15:49:00,67.083,67.102,67.08,67.08,75640000.0
2009-06-15 15:50:00,67.08,67.093,67.073,67.089,43800000.0
2009-06-15 15:51:00,67.077,67.095,67.06,67.083,63370000.0
2009-06-15 15:52:00,67.057,67.07,67.052,67.065,33350000.0
2009-06-15 15:53:00,67.05,67.05,67.026,67.033,63110000.0
2009-06-15 15:54:00,67.055,67.064,67.042,67.064,30600000.0
2009-06-15 15:55:00,67.066,67.09,67.06,67.075,76000000.0
2009-06-15 15:56:00,67.093,67.102,67.089,67.097,20760000.0
2009-06-15 15:57:00,67.106,67.114,67.1,67.101,16720000.0
2009-06-15 15:58:00,67.106,67.134,67.101,67.134,37850000.0
2009-06-15 15:59:00,67.152,67.16,67.147,67.147,34500000.0
2009-06-15 16:00:00,67.168,67.168,67.126,67.131,42230000.0
2009-06-15 16:01:00,67.122,67.142,67.115,67.126,54060000.0
2009-06-15 16:02:00,67.128,67.143,67.099,67.119,57820000.0
2009-06-15 16:03:00,67.128,67.129,67.1,67.108,149730000.0
2009-06-15 16:04:00,67.089,67.107,67.086,67.086,99130000.0
2009-06-15 16:05:00,67.07,67.081,67.063,67.067,92360000.0
2009-06-15 16:06:00,67.075,67.092,67.064,67.092,80570000.0
2009-06-15 16:07:00,67.089,67.097,67.076,67.082,45790000.0
2009-06-15 16:08:00,67.077,67.091,67.076,67.078,52710000.0
2009-06-15 16:09:00,67.089,67.102,67.066,67.085,42910000.0
2009-06-15 16:10:00,67.088,67.1,67.075,67.083,53640000.0
2009-06-15 16:11:00,67.097,67.108,67.083,67.084,117300000.0
2009-06-15 16:12:00,67.112,67.112,67.087,67.097,46410000.0
2009-06-15 16:13:00,67.119,67.13,67.102,67.12,48090000.0
2009-06-15 16:14:00,67.135,67.143,67.124,67.124,53660000.0
2009-06-15 16:15:00,67.125,67.129,67.114,67.128,9060000.0
2009-06-15 16:16:00,67.113,67.121,67.095,67.111,38610000.0
2009-06-15 16:17:00,67.102,67.102,67.073,67.101,40380000.0
2009-06-15 16:18:00,67.087,67.093,67.081,67.093,29040000.0
2009-06-15 16:19:00,67.081,67.094,67.07,67.084,92700000.0
2009-06-15 16:20:00,67.095,67.111,67.095,67.107,80700000.0
2009-06-15 16:21:00,67.117,67.126,67.109,67.109,102440000.0
2009-06-15 16:22:00,67.104,67.125,67.104,67.121,50190000.0
2009-06-15 16:23:00,67.127,67.131,67.104,67.114,110180000.0
2009-06-15 16:24:00,67.112,67.132,67.107,67.122,120530000.0
2009-06-15 16:25:00,67.107,67.146,67.107,67.143,84310000.0
2009-06-15 16:26:00,67.137,67.145,67.126,67.126,35290000.0
2009-06-15 16:27:00,67.141,67.153,67.133,67.133,86090000.0
2009-06-15 16:28:00,67.13,67.14,67.122,67.135,67200000.0
2009-06-15 16:29:00,67.144,67.151,67.125,67.147,74360000.0
2009-06-15 16:30:00,67.151,67.151,67.124,67.14,36100000.0
2009-06-15 16:31:00,67.131,67.136,67.099,67.124,61500000.0
2009-06-15 16:32:00,67.109,67.117,67.096,67.1,87420000.0
2009-06-15 16:33:00,67.138,67.144,67.087,67.099,67070000.0
2009-06-15 16:34:00,67.094,67.11,67.07,67.089,94440000.0
2009-06-15 16:35:00,67.095,67.124,67.095,67.096,80780000.0
2009-06-15 16:36:00,67.101,67.101,67.061,67.082,65840000.0
2009-06-15 16:37:00,67.068,67.099,67.066,67.096,99480000.0
2009-06-15 16:38:00,67.101,67.131,67.084,67.113,73700000.0
2009-06-15 16:39:00,67.147,67.147,67.094,67.114,68020000.0
2009-06-15 16:40:00,67.112,67.131,67.086,67.108,90930000.0
2009-06-15 16:41:00,67.088,67.1,67.088,67.088,56670000.0
2009-06-15 16:42:00,67.108,67.108,67.087,67.087,28520000.0
2009-06-15 16:43:00,67.095,67.111,67.088,67.11,55920000.0
2009-06-15 16:44:00,67.123,67.124,67.077,67.077,84090000.0
2009-06-15 16:45:00,67.096,67.109,67.084,67.093,113590000.0
2009-06-15 16:46:00,67.095,67.105,67.092,67.092,89090000.0
2009-06-15 16:47:00,67.074,67.095,67.072,67.087,83960000.0
2009-06-15 16:48:00,67.111,67.117,67.089,67.107,107660000.0
2009-06-15 16:49:00,67.104,67.12,67.095,67.111,103390000.0
2009-06-15 16:50:00,67.08,67.093,67.071,67.074,130260000.0
2009-06-15 16:51:00,67.104,67.117,67.08,67.109,111020000.0
2009-06-15 16:52:00,67.1,67.123,67.095,67.095,55560000.0
2009-06-15 16:53:00,67.106,67.14,67.106,67.128,43840000.0
2009-06-15 16:54:00,67.154,67.16,67.124,67.16,114050000.0
2009-06-15 16:55:00,67.137,67.146,67.117,67.14,98430000.0
2009-06-15 16:56:00,67.137,67.157,67.123,67.138,98760000.0
2009-06-15 16:57:00,67.151,67.153,67.115,67.125,67360000.0
2009-06-15 16:58:00,67.139,67.142,67.126,67.14,94080000.0
2009-06-15 16:59:00,67.129,67.129,67.073,67.077,53650000.0
2009-06-15 17:00:00,67.096,67.108,67.069,67.102,73020000.0
2009-06-15 17:01:00,67.088,67.109,67.065,67.092,95120000.0
2009-06-15 17:02:00,67.089,67.122,67.081,67.081,93640000.0
2009-06-15 17:03:00,67.106,67.115,67.083,67.104,112800000.0
2009-06-15 17:04:00,67.073,67.094,67.063,67.093,68250000.0
2009-06-15 17:05:00,67.105,67.122,67.077,67.091,69770000.0
2009-06-15 17:06:00,67.088,67.129,67.088,67.089,107890000.0
2009-06-15 17:07:00,67.091,67.099,67.065,67.078,70180000.0
2009-06-15 17:08:00,67.088,67.102,67.074,67.081,88720000.0
2009-06-15 17:09:00,67.111,67.111,67.079,67.079,80080000.0
2009-06-15 17:10:00,67.094,67.097,67.048,67.057,69170000.0
2009-06-15 17:11:00,67.058,67.06,67.038,67.055,107400000.0
2009-06-15 17:12:00,67.066,67.067,67.044,67.066,77940000.0
2009-06-15 17:13:00,67.04,67.05,67.013,67.039,74230000.0
2009-06-15 17:14:00,67.017,67.024,67.006,67.015,86010000.0
2009-06-15 17:15:00,67.042,67.042,67.004,67.015,108740000.0
2009-06-15 17:16:00,67.014,67.04,67.011,67.019,89950000.0
2009-06-15 17:17:00,67.044,67.061,67.005,67.028,131760000.0
2009-06-15 17:18:00,67.045,67.045,67.002,67.007,120830000.0
2009-06-15 17:19:00,66.989,67.008,66.978,66.986,110220000.0
2009-06-15 17:20:00,66.992,67.008,66.976,66.976,107050000.0
2009-06-15 17:21:00,66.99,66.992,66.96,66.992,110340000.0
2009-06-15 17:22:00,66.97,66.991,66.97,66.988,44230000.0
2009-06-15 17:23:00,66.969,67.009,66.969,67.003,65850000.0
2009-06-15 17:24:00,67.035,67.035,66.983,67.01,79200000.0
2009-06-15 17:25:00,67.019,67.036,67.002,67.03,109810000.0
2009-06-15 17:26:00,67.022,67.05,67.022,67.05,96490000.0
2009-06-15 17:27:00,67.049,67.057,67.039,67.043,67900000.0
2009-06-15 17:28:00,67.043,67.046,67.015,67.036,90330000.0
2009-06-15 17:29:00,67.038,67.049,67.023,67.023,60530000.0
2009-06-15 17:30:00,67.037,67.039,67.014,67.036,112590000.0
2009-06-15 17:31:00,67.045,67.051,67.023,67.036,93440000.0
2009-06-15 17:32:00,67.024,67.04,67.008,67.024,73650000.0
2009-06-15 17:33:00,67.023,67.023,66.992,67.005,82210000.0
2009-06-15 17:34:00,67.008,67.032,66.99,67.001,97050000.0
2009-06-15 17:35:00,67.009,67.021,66.988,67.008,26710000.0
2009-06-15 17:36:00,67.021,67.021,66.995,67.006,62330000.0
2009-06-15 17:37:00,66.999,67.011,66.982,66.995,108640000.0
2009-06-15 17:38:00,66.998,67.01,66.995,67.003,95080000.0
2009-06-15 17:39:00,67.015,67.019,66.978,66.992,112090000.0
2009-06-15 17:40:00,66.999,67.004,66.997,66.997,58360000.0
2009-06-15 17:41:00,66.986,67.027,66.984,67.027,89360000.0
2009-06-15 17:42:00,67.036,67.052,67.024,67.052,84860000.0
2009-06-15 17:43:00,67.032,67.052,67.026,67.047,101280000.0
2009-06-15 17:44:00,67.031,67.053,67.026,67.038,93420000.0
2009-06-15 17:45:00,67.054,67.073,67.04,67.067,85910000.0
2009-06-15 17:46:00,67.065,67.081,67.062,67.081,79810000.0
2009-06-15 17:47:00,67.071,67.079,67.051,67.069,94210000.0
2009-06-15 17:48:00,67.066,67.067,67.052,67.057,80960000.0
2009-06-15 17:49:00,67.076,67.078,67.045,67.054,109160000.0
2009-06-15 17:50:00,67.055,67.06,67.018,67.048,54030000.0
2009-06-15 17:51:00,67.054,67.07,67.047,67.056,57830000.0
2009-06-15 17:52:00,67.036,67.058,67.014,67.014,94390000.0
2009-06-15 17:53:00,67.022,67.038,67.013,67.035,117360000.0
2009-06-15 17:54:00,67.038,67.049,67.005,67.036,147370000.0
2009-06-15 17:55:00,67.036,67.038,67.013,67.038,104250000.0
2009-06-15 17:56:00,67.034,67.049,67.018,67.042,137920000.0
2009-06-15 17:57:00,67.053,67.053,67.012,67.012,125340000.0
2009-06-15 17:58:00,67.034,67.051,67.022,67.05,88830000.0
2009-06-15 17:59:00,67.043,67.061,67.033,67.042,92880000.0
2009-06-15 18:00:00,67.066,67.069,67.046,67.067,89720000.0
2009-06-15 18:01:00,67.071,67.086,67.053,67.086,77840000.0
2009-06-15 18:02:00,67.058,67.078,67.04,67.069,115060000.0
2009-06-15 18:03:00,67.077,67.077,67.052,67.057,183660000.0
2009-06-15 18:04:00,67.06,67.06,67.035,67.041,114860000.0
2009-06-15 18:05:00,67.027,67.047,67.024,67.035,61610000.0
2009-06-15 18:06:00,67.049,67.054,67.033,67.042,75400000.0
2009-06-15 18:07:00,67.055,67.058,67.049,67.053,76620000.0
2009-06-15 18:08:00,67.027,67.028,67.019,67.023,128460000.0
2009-06-15 18:09:00,67.04,67.04,67.015,67.021,108960000.0
2009-06-15 18:10:00,67.025,67.026,67.013,67.013,103480000.0
2009-06-15 18:11:00,67.013,67.022,67.01,67.019,94680000.0
2009-06-15 18:12:00,67.03,67.032,67.006,67.015,83670000.0
2009-06-15 18:13:00,67.024,67.029,67.012,67.017,153200000.0
2009-06-15 18:14:00,67.026,67.026,67.001,67.002,118570000.0
2009-06-15 18:15:00,67.029,67.046,67.017,67.034,94050000.0
2009-06-15 18:16:00,67.03,67.059,67.025,67.046,45860000.0
2009-06-15 18:17:00,67.034,67.043,67.031,67.033,61920000.0
2009-06-15 18:18:00,67.049,67.049,67.023,67.023,68630000.0
2009-06-15 18:19:00,67.027,67.027,67.004,67.004,101860000.0
2009-06-15 18:20:00,67.01,67.021,67.008,67.011,50350000.0
2009-06-15 18:21:00,67.044,67.044,67.0,67.019,91990000.0
2009-06-15 18:22:00,67.035,67.041,67.023,67.033,94880000.0
2009-06-15 18:23:00,67.031,67.05,67.013,67.035,117870000.0
2009-06-15 18:24:00,67.041,67.043,67.014,67.02,117690000.0
2009-06-15 18:25:00,67.031,67.039,67.023,67.039,118630000.0
2009-06-15 18:26:00,67.024,67.042,67.022,67.041,62640000.0
2009-06-15 18:27:00,67.036,67.041,67.02,67.029,38670000.0
2009-06-15 18:28:00,67.036,67.052,67.032,67.046,58280000.0
2009-06-15 18:29:00,67.053,67.067,67.045,67.045,69300000.0
2009-06-15 18:30:00,67.072,67.072,67.045,67.062,87600000.0
2009-06-15 18:31:00,67.067,67.073,67.059,67.07,100840000.0
2009-06-15 18:32:00,67.067,67.067,67.06,67.06,47700000.0
2009-06-15 18:33:00,67.079,67.079,67.045,67.058,53470000.0
2009-06-15 18:34:00,67.072,67.073,67.051,67.051,100900000.0
2009-06-15 18:35:00,67.066,67.067,67.059,67.061,65660000.0
2009-06-15 18:36:00,67.067,67.067,67.033,67.033,89200000.0
2009-06-15 18:37:00,67.008,67.028,67.007,67.025,48900000.0
2009-06-15 18:38:00,67.024,67.033,67.011,67.033,56740000.0
2009-06-15 18:39:00,67.048,67.048,67.012,67.038,94970000.0
2009-06-15 18:40:00,67.025,67.026,67.017,67.017,112030000.0
2009-06-15 18:42:00,67.049,67.05,67.017,67.044,72620000.0
2009-06-15 18:43:00,67.03,67.03,66.993,67.016,70720000.0
2009-06-15 18:44:00,67.0,67.008,66.984,66.997,67670000.0
2009-06-15 18:45:00,67.018,67.018,67.01,67.011,97890000.0
2009-06-15 18:46:00,67.016,67.017,67.008,67.008,56530000.0
2009-06-15 18:47:00,67.015,67.019,67.002,67.017,60090000.0
2009-06-15 18:48:00,67.022,67.022,66.995,67.019,71380000.0
2009-06-15 18:49:00,67.011,67.011,66.982,66.992,71670000.0
2009-06-15 18:50:00,66.987,67.003,66.987,66.998,78160000.0
2009-06-15 18:51:00,67.024,67.024,66.996,67.016,117690000.0
2009-06-15 18:52:00,67.026,67.029,67.026,67.029,88490000.0
2009-06-15 18:53:00,67.008,67.019,66.996,67.007,107690000.0
2009-06-15 18:54:00,66.995,67.019,66.994,66.995,54940000.0
2009-06-15 18:55:00,67.0,67.011,66.994,67.008,58540000.0
2009-06-15 18:56:00,67.011,67.022,67.006,67.014,59060000.0
2009-06-15 18:57:00,67.027,67.029,67.009,67.015,74530000.0
2009-06-15 18:58:00,67.014,67.026,67.011,67.011,64860000.0
2009-06-15 18:59:00,67.027,67.068,67.027,67.053,79010000.0
2009-06-15 19:00:00,67.104,67.104,67.041,67.074,88840000.0
2009-06-15 19:01:00,67.04,67.051,67.034,67.05,55460000.0
2009-06-15 19:02:00,67.03,67.048,67.03,67.035,112640000.0
2009-06-15 19:03:00,67.06,67.06,67.036,67.06,129480000.0
2009-06-15 19:04:00,67.025,67.035,67.019,67.034,130770000.0
2009-06-15 19:05:00,67.04,67.046,67.027,67.045,140010000.0
2009-06-15 19:06:00,67.051,67.051,67.026,67.039,79730000.0
2009-06-15 19:07:00,67.031,67.033,67.011,67.026,76200000.0
2009-06-15 19:08:00,67.025,67.033,67.015,67.023,71450000.0
2009-06-15 19:09:00,67.038,67.038,67.014,67.031,94620000.0
2009-06-15 19:10:00,67.028,67.038,67.013,67.027,73890000.0
2009-06-15 19:11:00,67.019,67.024,67.014,67.021,42280000.0
2009-06-15 19:12:00,67.039,67.04,67.021,67.034,28670000.0
2009-06-15 19:13:00,67.022,67.035,67.019,67.021,25390000.0
2009-06-15 19:14:00,67.012,67.024,67.012,67.024,54190000.0
2009-06-15 19:15:00,67.039,67.045,66.983,66.99,26340000.0
2009-06-15 19:16:00,67.004,67.005,66.998,67.004,46250000.0
2009-06-15 19:17:00,66.98,67.014,66.98,67.014,72950000.0
2009-06-15 19:18:00,67.025,67.031,67.017,67.027,79260000.0
2009-06-15 19:19:00,67.005,67.022,66.997,67.008,106200000.0
2009-06-15 19:20:00,67.017,67.028,67.006,67.012,113420000.0
2009-06-15 19:21:00,67.038,67.038,67.007,67.024,52860000.0
2009-06-15 19:22:00,67.015,67.033,67.006,67.022,157710000.0
2009-06-15 19:23:00,67.007,67.017,67.004,67.008,86080000.0
2009-06-15 19:24:00,67.029,67.029,67.018,67.027,53440000.0
2009-06-15 19:26:00,67.016,67.023,67.006,67.018,61640000.0
2009-06-15 19:27:00,67.03,67.032,67.006,67.017,63250000.0
2009-06-15 19:28:00,67.014,67.022,67.003,67.015,63210000.0
2009-06-15 19:30:00,67.029,67.029,67.002,67.008,63720000.0
2009-06-15 19:31:00,67.001,67.016,67.001,67.003,72470000.0
2009-06-15 19:32:00,67.012,67.02,66.996,66.996,70130000.0
2009-06-15 19:33:00,67.011,67.012,66.982,67.004,91420000.0
2009-06-15 19:34:00,66.99,66.99,66.948,66.973,58630000.0
2009-06-15 19:35:00,66.962,66.964,66.951,66.961,55120000.0
2009-06-15 19:36:00,66.967,66.967,66.928,66.934,65160000.0
2009-06-15 19:37:00,66.931,66.941,66.924,66.925,69750000.0
2009-06-15 19:38:00,66.929,66.942,66.927,66.942,78650000.0
2009-06-15 19:39:00,66.971,66.971,66.928,66.957,115860000.0
2009-06-15 19:40:00,66.956,66.971,66.956,66.969,90440000.0
2009-06-15 19:41:00,66.964,66.97,66.956,66.969,106970000.0
2009-06-15 19:42:00,66.979,66.979,66.937,66.945,55090000.0
2009-06-15 19:43:00,66.942,66.967,66.937,66.967,57820000.0
2009-06-15 19:44:00,66.973,66.982,66.953,66.962,62600000.0
2009-06-15 19:45:00,66.978,66.978,66.954,66.963,75240000.0
2009-06-15 19:46:00,66.971,66.971,66.947,66.948,71890000.0
2009-06-15 19:47:00,66.961,66.971,66.955,66.963,75910000.0
2009-06-15 19:48:00,66.994,66.994,66.983,66.983,86080000.0
2009-06-15 19:49:00,66.972,66.982,66.961,66.982,59740000.0
2009-06-15 19:50:00,66.978,66.988,66.973,66.973,116530000.0
2009-06-15 19:51:00,66.999,66.999,66.98,66.999,123650000.0
2009-06-15 19:52:00,66.982,67.002,66.982,66.997,132220000.0
2009-06-15 19:53:00,67.003,67.003,66.986,67.0,126460000.0
2009-06-15 19:54:00,67.005,67.005,66.972,66.98,76150000.0
2009-06-15 19:55:00,66.949,66.96,66.942,66.96,68370000.0
2009-06-15 19:56:00,66.953,66.964,66.943,66.948,75040000.0
2009-06-15 19:57:00,66.955,66.956,66.947,66.953,106830000.0
2009-06-15 19:58:00,66.945,66.953,66.933,66.939,67600000.0
2009-06-15 19:59:00,66.92,66.927,66.883,66.909,39390000.0
2009-06-15 20:00:00,66.879,66.909,66.855,66.876,31400000.0
2009-06-15 20:01:00,66.852,66.873,66.851,66.858,26880000.0
2009-06-15 20:02:00,66.856,66.88,66.848,66.866,57410000.0
2009-06-15 20:03:00,66.861,66.879,66.857,66.879,30970000.0
2009-06-15 20:04:00,66.865,66.884,66.857,66.859,47200000.0
2009-06-15 20:05:00,66.851,66.877,66.851,66.852,75050000.0
2009-06-15 20:06:00,66.874,66.874,66.857,66.87,77920000.0
2009-06-15 20:07:00,66.871,66.871,66.852,66.859,108980000.0
2009-06-15 20:08:00,66.856,66.876,66.856,66.876,114550000.0
2009-06-15 20:09:00,66.897,66.897,66.86,66.877,51720000.0
2009-06-15 20:10:00,66.881,66.881,66.854,66.876,150050000.0
2009-06-15 20:11:00,66.884,66.884,66.863,66.873,97100000.0
2009-06-15 20:12:00,66.89,66.89,66.856,66.878,55820000.0
2009-06-15 20:13:00,66.868,66.869,66.856,66.86,60110000.0
2009-06-15 20:14:00,66.876,66.876,66.851,66.869,14840000.0
2009-06-15 20:15:00,66.856,66.858,66.827,66.829,44270000.0
2009-06-15 20:16:00,66.818,66.822,66.805,66.809,41170000.0
2009-06-15 20:17:00,66.805,66.823,66.804,66.823,86300000.0
2009-06-15 20:18:00,66.841,66.841,66.806,66.827,110260000.0
2009-06-15 20:19:00,66.799,66.806,66.768,66.797,50170000.0
2009-06-15 20:20:00,66.77,66.799,66.764,66.799,44060000.0
2009-06-15 20:21:00,66.814,66.816,66.809,66.813,27480000.0
2009-06-15 20:22:00,66.806,66.814,66.796,66.804,82370000.0
2009-06-15 20:23:00,66.807,66.814,66.802,66.809,66710000.0
2009-06-15 20:24:00,66.843,66.844,66.801,66.839,142800000.0
2009-06-15 20:25:00,66.82,66.842,66.816,66.816,101210000.0
2009-06-15 20:26:00,66.825,66.832,66.816,66.829,75120000.0
2009-06-15 20:27:00,66.829,66.84,66.811,66.84,43330000.0
2009-06-15 20:29:00,66.844,66.856,66.835,66.845,66710000.0
2009-06-15 20:30:00,66.868,66.868,66.826,66.832,70500000.0
2009-06-15 20:31:00,66.83,66.831,66.805,66.823,68750000.0
2009-06-15 20:32:00,66.826,66.826,66.803,66.822,83030000.0
2009-06-15 20:33:00,66.824,66.827,66.819,66.824,54530000.0
2009-06-15 20:34:00,66.828,66.841,66.826,66.826,65480000.0
2009-06-15 20:35:00,66.834,66.838,66.826,66.837,64300000.0
2009-06-15 20:36:00,66.846,66.846,66.811,66.819,72360000.0
2009-06-15 20:37:00,66.789,66.807,66.775,66.802,65600000.0
2009-06-15 20:38:00,66.795,66.797,66.791,66.794,105930000.0
2009-06-15 20:39:00,66.819,66.819,66.796,66.796,87820000.0
2009-06-15 20:40:00,66.782,66.803,66.782,66.801,106330000.0
2009-06-15 20:41:00,66.799,66.799,66.797,66.798,49260000.0
2009-06-15 20:42:00,66.818,66.818,66.802,66.802,58610000.0
2009-06-15 20:43:00,66.798,66.799,66.796,66.798,62620000.0
2009-06-15 20:44:00,66.789,66.802,66.789,66.797,71230000.0
2009-06-15 20:45:00,66.821,66.821,66.789,66.798,72780000.0
2009-06-15 20:46:00,66.786,66.796,66.782,66.794,73170000.0
2009-06-15 20:47:00,66.77,66.785,66.766,66.766,85110000.0
2009-06-15 20:48:00,66.783,66.784,66.76,66.782,56010000.0
2009-06-15 20:49:00,66.781,66.781,66.764,66.764,106240000.0
2009-06-15 20:50:00,66.774,66.783,66.766,66.779,132650000.0
2009-06-15 20:51:00,66.79,66.79,66.764,66.783,138810000.0
2009-06-15 20:52:00,66.78,66.781,66.762,66.773,127930000.0
2009-06-15 20:53:00,66.756,66.77,66.755,66.761,77310000.0
2009-06-15 20:54:00,66.792,66.792,66.747,66.747,72590000.0
2009-06-15 20:55:00,66.752,66.774,66.752,66.757,70720000.0
2009-06-15 20:56:00,66.768,66.78,66.758,66.78,96310000.0
2009-06-15 20:57:00,66.812,66.812,66.786,66.81,66370000.0
2009-06-15 20:59:00,66.801,66.814,66.792,66.798,58860000.0
2009-06-15 21:00:00,66.828,66.828,66.797,66.816,58750000.0
2009-06-15 21:01:00,66.805,66.822,66.805,66.822,58330000.0
2009-06-15 21:03:00,66.831,66.831,66.804,66.822,63640000.0
2009-06-15 21:05:00,66.821,66.827,66.821,66.827,61360000.0
2009-06-15 21:06:00,66.833,66.834,66.81,66.822,64010000.0
2009-06-15 21:08:00,66.828,66.832,66.812,66.819,70510000.0
2009-06-15 21:09:00,66.833,66.834,66.811,66.817,66940000.0
2009-06-15 21:10:00,66.832,66.851,66.824,66.843,67250000.0
2009-06-15 21:11:00,66.86,66.875,66.853,66.873,92960000.0
2009-06-15 21:12:00,66.869,66.87,66.844,66.855,53390000.0
2009-06-15 21:13:00,66.858,66.86,66.857,66.857,61090000.0
2009-06-15 21:14:00,66.86,66.868,66.859,66.862,64300000.0
2009-06-15 21:15:00,66.866,66.867,66.861,66.861,70350000.0
2009-06-15 21:16:00,66.866,66.874,66.849,66.863,81960000.0
2009-06-15 21:17:00,66.857,66.868,66.847,66.863,104600000.0
2009-06-15 21:18:00,66.87,66.872,66.844,66.844,95160000.0
2009-06-15 21:19:00,66.853,66.865,66.842,66.843,109530000.0
2009-06-15 21:20:00,66.858,66.858,66.843,66.856,58630000.0
2009-06-15 21:21:00,66.892,66.893,66.856,66.866,57560000.0
2009-06-15 21:22:00,66.882,66.891,66.873,66.889,62370000.0
2009-06-15 21:23:00,66.898,66.901,66.897,66.898,82720000.0
2009-06-15 21:24:00,66.905,66.905,66.891,66.892,71270000.0
2009-06-15 21:25:00,66.866,66.897,66.866,66.885,78830000.0
2009-06-15 21:26:00,66.891,66.892,66.858,66.864,87880000.0
2009-06-15 21:27:00,66.887,66.893,66.874,66.886,56800000.0
2009-06-15 21:28:00,66.891,66.891,66.861,66.87,109030000.0
2009-06-15 21:29:00,66.867,66.89,66.865,66.89,123520000.0
2009-06-15 21:30:00,66.887,66.895,66.865,66.884,139270000.0
2009-06-15 21:31:00,66.879,66.894,66.874,66.894,122490000.0
2009-06-15 21:32:00,66.906,66.91,66.906,66.909,80610000.0
2009-06-15 21:33:00,66.914,66.914,66.901,66.901,72150000.0
2009-06-15 21:34:00,66.894,66.912,66.887,66.887,77260000.0
2009-06-15 21:35:00,66.906,66.907,66.898,66.902,110270000.0
2009-06-15 21:36:00,66.917,66.929,66.881,66.929,71480000.0
2009-06-15 21:37:00,66.938,66.939,66.937,66.939,40530000.0
2009-06-15 21:38:00,66.921,66.93,66.909,66.92,32590000.0
2009-06-15 21:39:00,66.937,66.937,66.921,66.921,30900000.0
2009-06-15 21:40:00,66.896,66.913,66.896,66.913,51780000.0
2009-06-15 21:41:00,66.906,66.912,66.895,66.895,25000000.0
2009-06-15 21:42:00,66.904,66.913,66.891,66.901,40820000.0
2009-06-15 21:43:00,66.891,66.907,66.89,66.902,69960000.0
2009-06-15 21:44:00,66.878,66.892,66.874,66.889,81870000.0
2009-06-15 21:45:00,66.9,66.902,66.888,66.896,110750000.0
2009-06-15 21:46:00,66.894,66.903,66.89,66.903,116160000.0
2009-06-15 21:47:00,66.909,66.91,66.906,66.908,49740000.0
2009-06-15 21:48:00,66.926,66.933,66.915,66.932,148920000.0
2009-06-15 21:49:00,66.91,66.924,66.902,66.903,89470000.0
2009-06-15 21:50:00,66.896,66.909,66.894,66.9,47720000.0
2009-06-15 21:51:00,66.918,66.921,66.895,66.918,63030000.0
2009-06-15 21:52:00,66.912,66.922,66.912,66.919,8290000.0
2009-06-15 21:53:00,66.926,66.927,66.921,66.922,37290000.0
2009-06-15 21:54:00,66.927,66.933,66.924,66.933,40950000.0
2009-06-15 21:56:00,66.912,66.934,66.912,66.931,55300000.0
2009-06-15 21:57:00,66.952,66.952,66.91,66.929,57910000.0
2009-06-15 21:58:00,66.937,66.956,66.933,66.938,58440000.0
2009-06-15 21:59:00,66.956,66.965,66.952,66.965,81200000.0
2009-06-15 22:00:00,66.984,66.987,66.966,66.97,49320000.0
2009-06-15 22:01:00,66.964,66.971,66.964,66.968,52670000.0
2009-06-15 22:02:00,66.966,66.972,66.95,66.967,59100000.0
2009-06-15 22:03:00,66.988,66.988,66.953,66.967,59820000.0
2009-06-15 22:04:00,66.968,66.974,66.963,66.974,70630000.0
2009-06-15 22:05:00,66.971,66.978,66.97,66.976,94740000.0
2009-06-15 22:06:00,66.995,66.998,66.99,66.991,82180000.0
2009-06-15 22:07:00,66.971,66.978,66.969,66.969,92770000.0
2009-06-15 22:08:00,66.96,66.966,66.96,66.962,49510000.0
2009-06-15 22:09:00,66.98,66.98,66.954,66.959,52090000.0
2009-06-15 22:10:00,66.955,66.961,66.953,66.957,52810000.0
2009-06-15 22:11:00,66.97,66.978,66.97,66.971,66760000.0
2009-06-15 22:12:00,66.992,66.992,66.974,66.98,57020000.0
2009-06-15 22:13:00,66.967,66.967,66.961,66.961,64320000.0
2009-06-15 22:15:00,66.973,66.979,66.95,66.958,64520000.0
2009-06-15 22:16:00,66.932,66.937,66.929,66.937,60780000.0
2009-06-15 22:17:00,66.948,66.95,66.946,66.948,67070000.0
2009-06-15 22:18:00,66.97,66.97,66.954,66.96,81770000.0
2009-06-15 22:19:00,66.951,66.957,66.95,66.95,52280000.0
2009-06-15 22:20:00,66.977,66.98,66.976,66.977,58940000.0
2009-06-15 22:21:00,66.968,66.97,66.966,66.969,58820000.0
2009-06-15 22:24:00,66.997,66.997,66.99,66.99,60640000.0
2009-06-15 22:25:00,66.938,66.939,66.936,66.938,61350000.0
2009-06-15 22:26:00,66.931,66.942,66.931,66.938,64990000.0
2009-06-15 22:27:00,66.967,66.967,66.959,66.959,85840000.0
2009-06-15 22:28:00,66.944,66.952,66.943,66.948,45140000.0
2009-06-15 22:30:00,66.985,66.985,66.972,66.974,57060000.0
2009-06-15 22:31:00,66.959,66.967,66.959,66.965,63160000.0
2009-06-15 22:33:00,66.998,66.998,66.976,66.976,59290000.0
2009-06-15 22:34:00,66.978,66.979,66.976,66.978,61900000.0
2009-06-15 22:35:00,66.968,66.968,66.959,66.966,57530000.0
2009-06-15 22:36:00,67.005,67.007,67.001,67.003,78320000.0
2009-06-15 22:37:00,66.962,66.968,66.96,66.965,52660000.0
2009-06-15 22:38:00,66.953,66.954,66.949,66.951,57560000.0
2009-06-15 22:39:00,66.99,66.99,66.966,66.966,58100000.0
2009-06-15 22:42:00,66.996,66.996,66.99,66.991,63900000.0
2009-06-15 22:44:00,66.949,66.956,66.949,66.956,58490000.0
2009-06-15 22:45:00,66.981,66.982,66.964,66.97,70260000.0
2009-06-15 22:48:00,66.987,66.987,66.95,66.95,57600000.0
2009-06-15 22:49:00,66.946,66.946,66.941,66.946,58750000.0
2009-06-15 22:50:00,66.958,66.96,66.946,66.952,61880000.0
2009-06-15 22:51:00,66.983,66.984,66.964,66.964,81080000.0
2009-06-15 22:52:00,66.952,66.963,66.952,66.962,46900000.0
2009-06-15 22:54:00,67.001,67.001,66.966,66.966,55330000.0
2009-06-15 22:55:00,66.965,66.967,66.96,66.961,58670000.0
2009-06-15 22:56:00,66.965,66.965,66.953,66.954,58500000.0
2009-06-15 22:57:00,66.975,66.976,66.959,66.964,79730000.0
2009-06-15 22:58:00,66.956,66.957,66.948,66.949,44640000.0
2009-06-15 22:59:00,66.957,66.96,66.957,66.957,54210000.0
2009-06-15 23:00:00,66.967,66.967,66.945,66.959,60000000.0
2009-06-15 23:01:00,66.941,66.953,66.941,66.953,58870000.0
2009-06-15 23:02:00,66.952,66.956,66.95,66.955,68050000.0
2009-06-15 23:03:00,66.97,66.972,66.954,66.958,99730000.0
2009-06-15 23:04:00,66.968,66.975,66.962,66.962,79840000.0
2009-06-15 23:05:00,66.948,66.95,66.947,66.948,88190000.0
2009-06-15 23:06:00,66.971,66.971,66.941,66.941,48090000.0
2009-06-15 23:07:00,66.939,66.939,66.937,66.938,48470000.0
2009-06-15 23:08:00,66.93,66.938,66.93,66.936,50460000.0
2009-06-15 23:09:00,66.952,66.952,66.933,66.933,70310000.0
2009-06-15 23:11:00,66.941,66.955,66.941,66.955,66290000.0
2009-06-15 23:12:00,66.948,66.949,66.946,66.948,63160000.0
2009-06-15 23:15:00,66.942,66.943,66.93,66.938,59780000.0
2009-06-15 23:17:00,66.932,66.938,66.929,66.929,60980000.0
2009-06-15 23:18:00,66.961,66.961,66.934,66.938,63460000.0
2009-06-15 23:19:00,66.93,66.937,66.93,66.931,62940000.0
2009-06-15 23:21:00,66.953,66.957,66.95,66.952,66700000.0
2009-06-15 23:24:00,66.954,66.955,66.948,66.949,64450000.0
2009-06-15 23:26:00,66.923,66.927,66.919,66.926,59860000.0
2009-06-15 23:27:00,66.944,66.944,66.932,66.932,66020000.0
2009-06-15 23:29:00,66.943,66.946,66.93,66.94,58080000.0
2009-06-15 23:30:00,66.955,66.955,66.95,66.95,59350000.0
2009-06-15 23:31:00,66.948,66.95,66.946,66.948,64110000.0
2009-06-15 23:32:00,66.965,66.966,66.959,66.96,78010000.0
2009-06-15 23:35:00,66.946,66.963,66.945,66.962,61390000.0
2009-06-15 23:36:00,66.948,66.955,66.943,66.948,63920000.0
2009-06-15 23:37:00,66.956,66.958,66.95,66.95,63260000.0
2009-06-15 23:38:00,66.968,66.97,66.967,66.968,79580000.0
2009-06-15 23:39:00,66.961,66.965,66.961,66.965,52680000.0
2009-06-15 23:40:00,66.961,66.972,66.958,66.963,53620000.0
2009-06-15 23:41:00,66.957,66.96,66.956,66.959,60240000.0
2009-06-15 23:42:00,66.982,66.983,66.967,66.967,60190000.0
2009-06-15 23:45:00,66.984,66.987,66.98,66.981,65840000.0
2009-06-15 23:47:00,66.978,66.979,66.977,66.977,57160000.0
2009-06-15 23:48:00,66.963,66.963,66.95,66.95,63250000.0
2009-06-15 23:49:00,66.96,66.966,66.959,66.961,61850000.0
2009-06-15 23:50:00,66.973,66.974,66.961,66.962,78860000.0
2009-06-15 23:51:00,66.98,66.984,66.941,66.951,48510000.0
2009-06-15 23:52:00,66.939,66.947,66.939,66.939,53630000.0
2009-06-15 23:54:00,66.945,66.947,66.94,66.94,60450000.0
2009-06-15 23:55:00,66.946,66.946,66.939,66.941,63180000.0
2009-06-15 23:56:00,66.93,66.935,66.93,66.93,60930000.0
2009-06-15 23:57:00,66.943,66.945,66.925,66.932,77910000.0
2009-06-15 23:58:00,66.909,66.912,66.902,66.902,49350000.0
2009-06-15 23:59:00,66.886,66.886,66.879,66.883,56740000.0
2009-06-16 00:00:00,66.912,66.912,66.894,66.894,63040000.0
2009-06-16 00:01:00,66.878,66.88,66.876,66.879,60060000.0
2009-06-16 00:03:00,66.908,66.908,66.882,66.882,55120000.0
2009-06-16 00:04:00,66.886,66.887,66.881,66.881,62100000.0
2009-06-16 00:05:00,66.906,66.907,66.9,66.9,59210000.0
2009-06-16 00:06:00,66.887,66.887,66.871,66.884,82000000.0
2009-06-16 00:08:00,66.88,66.895,66.88,66.895,60630000.0
2009-06-16 00:09:00,66.883,66.883,66.865,66.865,65240000.0
2009-06-16 00:11:00,66.852,66.856,66.842,66.842,55920000.0
2009-06-16 00:12:00,66.875,66.875,66.854,66.854,53990000.0
2009-06-16 00:13:00,66.838,66.839,66.837,66.838,65860000.0
2009-06-16 00:14:00,66.849,66.85,66.847,66.849,83010000.0
2009-06-16 00:15:00,66.863,66.863,66.825,66.825,44200000.0
2009-06-16 00:16:00,66.827,66.827,66.82,66.822,51380000.0
2009-06-16 00:17:00,66.829,66.855,66.829,66.848,54740000.0
2009-06-16 00:18:00,66.826,66.827,66.821,66.821,60220000.0
2009-06-16 00:19:00,66.804,66.804,66.794,66.804,65830000.0
2009-06-16 00:20:00,66.815,66.817,66.809,66.815,95300000.0
2009-06-16 00:21:00,66.831,66.831,66.813,66.817,80300000.0
2009-06-16 00:23:00,66.833,66.833,66.819,66.832,61010000.0
2009-06-16 00:24:00,66.841,66.843,66.823,66.823,58180000.0
2009-06-16 00:25:00,66.83,66.836,66.83,66.836,62710000.0
2009-06-16 00:26:00,66.833,66.861,66.824,66.86,77140000.0
2009-06-16 00:27:00,66.853,66.853,66.824,66.829,47950000.0
2009-06-16 00:28:00,66.823,66.841,66.823,66.84,56960000.0
2009-06-16 00:29:00,66.833,66.833,66.822,66.822,55440000.0
2009-06-16 00:30:00,66.842,66.842,66.816,66.816,60780000.0
2009-06-16 00:31:00,66.803,66.808,66.8,66.806,69740000.0
2009-06-16 00:32:00,66.828,66.846,66.827,66.839,97520000.0
2009-06-16 00:33:00,66.857,66.857,66.813,66.813,79290000.0
2009-06-16 00:34:00,66.808,66.81,66.807,66.807,92350000.0
2009-06-16 00:35:00,66.822,66.856,66.822,66.854,46640000.0
2009-06-16 00:37:00,66.83,66.841,66.821,66.834,58760000.0
2009-06-16 00:38:00,66.846,66.846,66.841,66.845,62320000.0
2009-06-16 00:39:00,66.88,66.881,66.848,66.852,63790000.0
2009-06-16 00:41:00,66.878,66.878,66.87,66.87,59030000.0
2009-06-16 00:42:00,66.834,66.834,66.822,66.822,58270000.0
2009-06-16 00:43:00,66.822,66.825,66.814,66.814,58270000.0
2009-06-16 00:44:00,66.818,66.823,66.811,66.819,80020000.0
2009-06-16 00:45:00,66.836,66.836,66.829,66.829,48460000.0
2009-06-16 00:46:00,66.828,66.83,66.827,66.827,50610000.0
2009-06-16 00:47:00,66.834,66.836,66.829,66.83,60010000.0
2009-06-16 00:48:00,66.863,66.863,66.837,66.837,58500000.0
2009-06-16 00:49:00,66.836,66.836,66.83,66.83,66000000.0
2009-06-16 00:50:00,66.827,66.862,66.827,66.853,98330000.0
2009-06-16 00:51:00,66.818,66.826,66.817,66.826,74340000.0
2009-06-16 00:52:00,66.822,66.828,66.819,66.825,93250000.0
2009-06-16 00:53:00,66.839,66.839,66.837,66.838,48000000.0
2009-06-16 00:54:00,66.876,66.876,66.868,66.869,47440000.0
2009-06-16 00:56:00,66.851,66.856,66.85,66.856,56250000.0
2009-06-16 00:57:00,66.889,66.889,66.856,66.865,63460000.0
2009-06-16 00:58:00,66.872,66.882,66.872,66.877,54320000.0
2009-06-16 00:59:00,66.886,66.886,66.87,66.87,78590000.0
2009-06-16 01:00:00,66.904,66.905,66.875,66.875,49410000.0
2009-06-16 01:01:00,66.86,66.862,66.85,66.85,56590000.0
2009-06-16 01:02:00,66.862,66.881,66.861,66.869,58810000.0
2009-06-16 01:03:00,66.838,66.84,66.837,66.839,60900000.0
2009-06-16 01:04:00,66.832,66.837,66.83,66.83,69570000.0
2009-06-16 01:05:00,66.823,66.826,66.821,66.825,107000000.0
2009-06-16 01:06:00,66.861,66.861,66.845,66.845,79190000.0
2009-06-16 01:07:00,66.844,66.844,66.83,66.841,94750000.0
2009-06-16 01:08:00,66.83,66.836,66.83,66.836,46300000.0
2009-06-16 01:09:00,66.871,66.871,66.839,66.843,52710000.0
2009-06-16 01:12:00,66.878,66.878,66.87,66.87,63220000.0
2009-06-16 01:13:00,66.83,66.837,66.829,66.836,60080000.0
2009-06-16 01:14:00,66.829,66.829,66.827,66.828,56830000.0
2009-06-16 01:15:00,66.861,66.861,66.846,66.847,82290000.0
2009-06-16 01:17:00,66.846,66.846,66.839,66.84,57230000.0
2009-06-16 01:18:00,66.873,66.873,66.854,66.854,61760000.0
2009-06-16 01:21:00,66.872,66.872,66.856,66.86,60420000.0
2009-06-16 01:22:00,66.858,66.863,66.85,66.863,60700000.0
2009-06-16 01:23:00,66.889,66.896,66.878,66.887,68320000.0
2009-06-16 01:24:00,66.922,66.923,66.883,66.893,82360000.0
2009-06-16 01:25:00,66.877,66.877,66.868,66.874,47670000.0
2009-06-16 01:26:00,66.875,66.898,66.875,66.892,57950000.0
2009-06-16 01:28:00,66.874,66.874,66.851,66.858,61340000.0
2009-06-16 01:29:00,66.847,66.851,66.834,66.841,64210000.0
2009-06-16 01:30:00,66.871,66.874,66.825,66.832,58870000.0
2009-06-16 01:31:00,66.836,66.836,66.823,66.825,87450000.0
2009-06-16 01:32:00,66.813,66.823,66.811,66.817,47790000.0
2009-06-16 01:33:00,66.837,66.837,66.815,66.823,56590000.0
2009-06-16 01:34:00,66.828,66.83,66.826,66.829,62790000.0
2009-06-16 01:35:00,66.838,66.84,66.837,66.839,57520000.0
2009-06-16 01:36:00,66.878,66.878,66.871,66.871,70960000.0
2009-06-16 01:38:00,66.826,66.826,66.818,66.818,63370000.0
2009-06-16 01:39:00,66.864,66.864,66.824,66.824,60190000.0
2009-06-16 01:40:00,66.809,66.816,66.803,66.804,60750000.0
2009-06-16 01:41:00,66.797,66.822,66.796,66.816,78450000.0
2009-06-16 01:42:00,66.801,66.802,66.791,66.796,51590000.0
2009-06-16 01:43:00,66.804,66.808,66.797,66.797,48920000.0
2009-06-16 01:44:00,66.782,66.793,66.76,66.793,62190000.0
2009-06-16 01:45:00,66.779,66.779,66.757,66.766,55470000.0
2009-06-16 01:46:00,66.754,66.755,66.741,66.741,67920000.0
2009-06-16 01:47:00,66.736,66.751,66.71,66.716,102790000.0
2009-06-16 01:48:00,66.729,66.731,66.71,66.725,75590000.0
2009-06-16 01:49:00,66.719,66.724,66.713,66.723,95610000.0
2009-06-16 01:50:00,66.737,66.738,66.709,66.714,48310000.0
2009-06-16 01:51:00,66.744,66.744,66.696,66.696,56090000.0
2009-06-16 01:52:00,66.701,66.753,66.7,66.753,56230000.0
2009-06-16 01:53:00,66.741,66.751,66.703,66.736,74460000.0
2009-06-16 01:54:00,66.708,66.72,66.7,66.72,56200000.0
2009-06-16 01:55:00,66.733,66.735,66.722,66.732,72510000.0
2009-06-16 01:56:00,66.736,66.753,66.736,66.742,80650000.0
2009-06-16 01:57:00,66.719,66.719,66.717,66.718,49610000.0
2009-06-16 01:58:00,66.723,66.73,66.718,66.724,99240000.0
2009-06-16 02:01:00,66.765,66.765,66.749,66.749,40310000.0
2009-06-16 02:02:00,66.735,66.744,66.73,66.73,105880000.0
2009-06-16 02:03:00,66.76,66.76,66.723,66.723,135090000.0
2009-06-16 02:04:00,66.729,66.73,66.725,66.729,90060000.0
2009-06-16 02:05:00,66.718,66.725,66.712,66.719,78360000.0
2009-06-16 02:06:00,66.754,66.754,66.697,66.709,65020000.0
2009-06-16 02:07:00,66.717,66.718,66.709,66.709,27660000.0
2009-06-16 02:08:00,66.718,66.718,66.71,66.711,52100000.0
2009-06-16 02:09:00,66.744,66.744,66.715,66.728,70480000.0
2009-06-16 02:10:00,66.717,66.722,66.702,66.714,115970000.0
2009-06-16 02:11:00,66.71,66.723,66.71,66.711,36890000.0
2009-06-16 02:12:00,66.75,66.75,66.717,66.72,34630000.0
2009-06-16 02:13:00,66.729,66.75,66.725,66.747,31970000.0
2009-06-16 02:14:00,66.74,66.746,66.74,66.746,27590000.0
2009-06-16 02:15:00,66.756,66.756,66.74,66.74,60970000.0
2009-06-16 02:16:00,66.73,66.737,66.729,66.731,62880000.0
2009-06-16 02:17:00,66.72,66.725,66.711,66.725,132480000.0
2009-06-16 02:18:00,66.751,66.751,66.714,66.714,93480000.0
2009-06-16 02:19:00,66.716,66.719,66.716,66.717,90950000.0
2009-06-16 02:20:00,66.71,66.727,66.71,66.726,105580000.0
2009-06-16 02:21:00,66.754,66.754,66.722,66.722,92850000.0
2009-06-16 02:22:00,66.728,66.728,66.717,66.717,81490000.0
2009-06-16 02:23:00,66.726,66.726,66.72,66.726,37620000.0
2009-06-16 02:24:00,66.752,66.752,66.726,66.731,34300000.0
2009-06-16 02:25:00,66.738,66.74,66.737,66.739,27810000.0
2009-06-16 02:26:00,66.729,66.734,66.724,66.728,45910000.0
2009-06-16 02:27:00,66.751,66.751,66.726,66.73,18780000.0
2009-06-16 02:28:00,66.738,66.738,66.729,66.736,40140000.0
2009-06-16 02:29:00,66.746,66.746,66.732,66.732,42330000.0
2009-06-16 02:30:00,66.754,66.754,66.725,66.74,100000000.0
2009-06-16 02:31:00,66.733,66.743,66.733,66.738,73140000.0
2009-06-16 02:32:00,66.746,66.749,66.722,66.744,61450000.0
2009-06-16 02:33:00,66.716,66.723,66.699,66.699,84170000.0
2009-06-16 02:34:00,66.693,66.707,66.69,66.706,123150000.0
2009-06-16 02:35:00,66.699,66.709,66.699,66.704,92150000.0
2009-06-16 02:36:00,66.742,66.742,66.701,66.718,144060000.0
2009-06-16 02:37:00,66.708,66.711,66.699,66.699,119030000.0
2009-06-16 02:38:00,66.683,66.693,66.667,66.69,75650000.0
2009-06-16 02:39:00,66.676,66.676,66.66,66.66,79420000.0
2009-06-16 02:40:00,66.641,66.65,66.571,66.59,82170000.0
2009-06-16 02:41:00,66.576,66.577,66.563,66.577,74840000.0
2009-06-16 02:42:00,66.599,66.599,66.525,66.544,69590000.0
2009-06-16 02:43:00,66.542,66.542,66.51,66.51,78150000.0
2009-06-16 02:44:00,66.521,66.535,66.521,66.528,29980000.0
2009-06-16 02:45:00,66.562,66.562,66.533,66.547,75960000.0
2009-06-16 02:46:00,66.534,66.534,66.524,66.532,70890000.0
2009-06-16 02:47:00,66.533,66.57,66.533,66.57,113940000.0
2009-06-16 02:48:00,66.563,66.563,66.548,66.551,86810000.0
2009-06-16 02:49:00,66.531,66.537,66.488,66.502,73190000.0
2009-06-16 02:50:00,66.511,66.524,66.506,66.524,79590000.0
2009-06-16 02:51:00,66.553,66.553,66.525,66.547,84650000.0
2009-06-16 02:52:00,66.543,66.555,66.543,66.549,45720000.0
2009-06-16 02:53:00,66.535,66.542,66.519,66.542,47600000.0
2009-06-16 02:54:00,66.541,66.575,66.535,66.575,82350000.0
2009-06-16 02:55:00,66.565,66.57,66.536,66.564,65390000.0
2009-06-16 02:56:00,66.581,66.623,66.581,66.615,75420000.0
2009-06-16 02:57:00,66.598,66.602,66.587,66.596,83160000.0
2009-06-16 02:58:00,66.591,66.592,66.578,66.578,15790000.0
2009-06-16 02:59:00,66.567,66.572,66.548,66.557,84470000.0
2009-06-16 03:00:00,66.579,66.579,66.469,66.472,44210000.0
2009-06-16 03:01:00,66.457,66.469,66.433,66.442,45530000.0
2009-06-16 03:02:00,66.456,66.497,66.456,66.478,86060000.0
2009-06-16 03:03:00,66.51,66.51,66.421,66.421,65420000.0
2009-06-16 03:04:00,66.42,66.42,66.356,66.356,76670000.0
2009-06-16 03:05:00,66.334,66.337,66.29,66.33,72810000.0
2009-06-16 03:06:00,66.329,66.329,66.278,66.289,9250000.0
2009-06-16 03:07:00,66.291,66.319,66.283,66.315,72640000.0
2009-06-16 03:08:00,66.331,66.341,66.326,66.334,116220000.0
2009-06-16 03:09:00,66.317,66.331,66.227,66.227,83340000.0
2009-06-16 03:10:00,66.232,66.243,66.151,66.171,73420000.0
2009-06-16 03:11:00,66.162,66.198,66.151,66.169,79610000.0
2009-06-16 03:12:00,66.202,66.202,66.156,66.177,82790000.0
2009-06-16 03:13:00,66.15,66.155,66.08,66.097,39820000.0
2009-06-16 03:14:00,66.114,66.115,66.09,66.113,48220000.0
2009-06-16 03:15:00,66.148,66.179,66.129,66.17,79690000.0
2009-06-16 03:16:00,66.151,66.182,66.147,66.182,65850000.0
2009-06-16 03:17:00,66.193,66.209,66.159,66.204,75390000.0
2009-06-16 03:18:00,66.171,66.201,66.167,66.201,74490000.0
2009-06-16 03:19:00,66.221,66.237,66.2,66.237,17130000.0
2009-06-16 03:20:00,66.206,66.226,66.188,66.218,72310000.0
2009-06-16 03:21:00,66.213,66.213,66.17,66.179,78020000.0
2009-06-16 03:22:00,66.2,66.213,66.186,66.19,84690000.0
2009-06-16 03:23:00,66.208,66.211,66.183,66.211,74090000.0
2009-06-16 03:24:00,66.214,66.214,66.17,66.19,71610000.0
2009-06-16 03:25:00,66.202,66.231,66.202,66.224,69830000.0
2009-06-16 03:26:00,66.219,66.229,66.203,66.21,26910000.0
2009-06-16 03:27:00,66.236,66.236,66.213,66.226,70370000.0
2009-06-16 03:28:00,66.213,66.213,66.172,66.172,77670000.0
2009-06-16 03:29:00,66.187,66.202,66.175,66.202,125280000.0
2009-06-16 03:30:00,66.212,66.219,66.193,66.214,82800000.0
2009-06-16 03:31:00,66.203,66.222,66.203,66.209,75900000.0
2009-06-16 03:32:00,66.236,66.253,66.221,66.253,75910000.0
2009-06-16 03:33:00,66.251,66.251,66.226,66.228,82510000.0
2009-06-16 03:34:00,66.223,66.264,66.223,66.244,55940000.0
2009-06-16 03:35:00,66.242,66.263,66.242,66.263,43310000.0
2009-06-16 03:36:00,66.28,66.284,66.244,66.284,82570000.0
2009-06-16 03:37:00,66.261,66.284,66.255,66.284,59430000.0
2009-06-16 03:38:00,66.27,66.29,66.247,66.247,74450000.0
2009-06-16 03:39:00,66.263,66.263,66.225,66.247,83150000.0
2009-06-16 03:40:00,66.224,66.234,66.202,66.202,7410000.0
2009-06-16 03:41:00,66.195,66.226,66.187,66.226,14510000.0
2009-06-16 03:42:00,66.224,66.231,66.181,66.206,82850000.0
2009-06-16 03:43:00,66.194,66.204,66.173,66.173,10710000.0
2009-06-16 03:44:00,66.182,66.229,66.182,66.229,125460000.0
2009-06-16 03:45:00,66.233,66.258,66.228,66.255,84710000.0
2009-06-16 03:46:00,66.235,66.283,66.235,66.283,81290000.0
2009-06-16 03:47:00,66.286,66.298,66.264,66.294,80580000.0
2009-06-16 03:48:00,66.323,66.323,66.284,66.316,83570000.0
2009-06-16 03:49:00,66.321,66.335,66.304,66.324,41200000.0
2009-06-16 03:50:00,66.328,66.352,66.313,66.352,48150000.0
2009-06-16 03:51:00,66.346,66.351,66.325,66.346,90590000.0
2009-06-16 03:52:00,66.352,66.352,66.306,66.337,63030000.0
2009-06-16 03:53:00,66.325,66.329,66.298,66.326,70140000.0
2009-06-16 03:54:00,66.315,66.329,66.299,66.31,73650000.0
2009-06-16 03:55:00,66.329,66.331,66.312,66.33,9210000.0
2009-06-16 03:56:00,66.334,66.388,66.334,66.37,63100000.0
2009-06-16 03:57:00,66.405,66.448,66.381,66.426,88670000.0
2009-06-16 03:58:00,66.444,66.497,66.439,66.497,118150000.0
2009-06-16 03:59:00,66.46,66.478,66.428,66.462,90000000.0
2009-06-16 04:00:00,66.468,66.468,66.421,66.468,152370000.0
2009-06-16 04:01:00,66.454,66.467,66.446,66.454,106630000.0
2009-06-16 04:02:00,66.441,66.448,66.388,66.414,76990000.0
2009-06-16 04:03:00,66.4,66.4,66.345,66.376,85000000.0
2009-06-16 04:04:00,66.387,66.398,66.35,66.352,82580000.0
2009-06-16 04:05:00,66.359,66.395,66.341,66.395,67000000.0
2009-06-16 04:06:00,66.402,66.402,66.361,66.386,71530000.0
2009-06-16 04:07:00,66.361,66.373,66.351,66.373,68450000.0
2009-06-16 04:08:00,66.39,66.401,66.378,66.383,29930000.0
2009-06-16 04:09:00,66.409,66.432,66.386,66.432,79290000.0
2009-06-16 04:10:00,66.441,66.441,66.394,66.409,68330000.0
2009-06-16 04:11:00,66.378,66.402,66.373,66.402,115960000.0
2009-06-16 04:12:00,66.412,66.413,66.385,66.413,86310000.0
2009-06-16 04:13:00,66.384,66.414,66.384,66.405,76330000.0
2009-06-16 04:14:00,66.398,66.4,66.396,66.396,72800000.0
2009-06-16 04:15:00,66.41,66.41,66.374,66.398,79470000.0
2009-06-16 04:16:00,66.394,66.4,66.365,66.385,44270000.0
2009-06-16 04:17:00,66.392,66.396,66.367,66.394,53690000.0
2009-06-16 04:18:00,66.383,66.384,66.363,66.384,79830000.0
2009-06-16 04:19:00,66.37,66.392,66.349,66.36,62790000.0
2009-06-16 04:20:00,66.382,66.4,66.364,66.397,73310000.0
2009-06-16 04:21:00,66.405,66.418,66.368,66.389,81110000.0
2009-06-16 04:22:00,66.392,66.406,66.382,66.406,9020000.0
2009-06-16 04:23:00,66.409,66.409,66.344,66.359,83420000.0
2009-06-16 04:24:00,66.344,66.344,66.304,66.309,77350000.0
2009-06-16 04:25:00,66.335,66.335,66.312,66.319,75590000.0
2009-06-16 04:26:00,66.333,66.333,66.315,66.333,87070000.0
2009-06-16 04:27:00,66.336,66.337,66.329,66.337,50860000.0
2009-06-16 04:28:00,66.338,66.343,66.325,66.336,51350000.0
2009-06-16 04:29:00,66.312,66.336,66.303,66.336,76890000.0
2009-06-16 04:30:00,66.352,66.358,66.318,66.345,68380000.0
2009-06-16 04:31:00,66.344,66.379,66.34,66.361,72480000.0
2009-06-16 04:32:00,66.378,66.392,66.353,66.392,80380000.0
2009-06-16 04:33:00,66.414,66.414,66.384,66.394,9960000.0
2009-06-16 04:34:00,66.384,66.41,66.384,66.41,8080000.0
2009-06-16 04:35:00,66.388,66.4,66.377,66.39,63670000.0
2009-06-16 04:36:00,66.401,66.401,66.364,66.364,71000000.0
2009-06-16 04:37:00,66.353,66.365,66.352,66.358,76660000.0
2009-06-16 04:38:00,66.366,66.372,66.365,66.37,14870000.0
2009-06-16 04:39:00,66.353,66.354,66.333,66.354,92160000.0
2009-06-16 04:40:00,66.322,66.338,66.297,66.317,46480000.0
2009-06-16 04:41:00,66.322,66.322,66.302,66.317,47800000.0
2009-06-16 04:42:00,66.326,66.33,66.314,66.319,82790000.0
2009-06-16 04:43:00,66.327,66.335,66.314,66.325,68360000.0
2009-06-16 04:44:00,66.322,66.336,66.322,66.336,68910000.0
2009-06-16 04:45:00,66.353,66.353,66.324,66.345,74930000.0
2009-06-16 04:46:00,66.336,66.353,66.336,66.353,5260000.0
2009-06-16 04:47:00,66.349,66.37,66.346,66.367,143470000.0
2009-06-16 04:48:00,66.377,66.381,66.36,66.372,110870000.0
2009-06-16 04:49:00,66.369,66.383,66.362,66.369,73430000.0
2009-06-16 04:50:00,66.375,66.375,66.363,66.375,73930000.0
2009-06-16 04:51:00,66.376,66.383,66.364,66.383,81560000.0
2009-06-16 04:52:00,66.368,66.378,66.357,66.377,64890000.0
2009-06-16 04:53:00,66.375,66.386,66.353,66.353,73970000.0
2009-06-16 04:54:00,66.363,66.363,66.342,66.342,74460000.0
2009-06-16 04:55:00,66.35,66.357,66.349,66.349,27280000.0
2009-06-16 04:56:00,66.339,66.359,66.325,66.343,74640000.0
2009-06-16 04:57:00,66.323,66.326,66.31,66.31,71850000.0
2009-06-16 04:58:00,66.331,66.344,66.325,66.326,125770000.0
2009-06-16 04:59:00,66.323,66.323,66.284,66.291,90130000.0
2009-06-16 05:00:00,66.303,66.303,66.266,66.277,79750000.0
2009-06-16 05:01:00,66.277,66.277,66.263,66.276,75800000.0
2009-06-16 05:02:00,66.268,66.268,66.226,66.239,95270000.0
2009-06-16 05:03:00,66.231,66.247,66.228,66.231,46700000.0
2009-06-16 05:04:00,66.243,66.244,66.224,66.244,46870000.0
2009-06-16 05:05:00,66.233,66.252,66.233,66.239,80150000.0
2009-06-16 05:06:00,66.23,66.234,66.223,66.234,66090000.0
2009-06-16 05:07:00,66.238,66.246,66.232,66.246,79720000.0
2009-06-16 05:08:00,66.235,66.235,66.228,66.234,77780000.0
2009-06-16 05:09:00,66.249,66.249,66.227,66.227,5070000.0
2009-06-16 05:10:00,66.223,66.223,66.211,66.211,44940000.0
2009-06-16 05:11:00,66.216,66.225,66.211,66.225,50610000.0
2009-06-16 05:12:00,66.218,66.225,66.213,66.213,82330000.0
2009-06-16 05:13:00,66.228,66.234,66.212,66.212,63930000.0
2009-06-16 05:14:00,66.216,66.216,66.209,66.209,73800000.0
2009-06-16 05:15:00,66.233,66.233,66.196,66.204,79180000.0
2009-06-16 05:16:00,66.197,66.208,66.194,66.203,14580000.0
2009-06-16 05:17:00,66.185,66.192,66.17,66.17,79530000.0
2009-06-16 05:18:00,66.196,66.196,66.181,66.181,62060000.0
2009-06-16 05:19:00,66.196,66.198,66.19,66.198,70320000.0
2009-06-16 05:20:00,66.193,66.216,66.193,66.215,80100000.0
2009-06-16 05:21:00,66.234,66.234,66.223,66.223,3010000.0
2009-06-16 05:22:00,66.214,66.214,66.195,66.196,12070000.0
2009-06-16 05:23:00,66.194,66.194,66.169,66.172,91760000.0
2009-06-16 05:24:00,66.179,66.183,66.172,66.18,69630000.0
2009-06-16 05:25:00,66.174,66.186,66.174,66.184,73480000.0
2009-06-16 05:26:00,66.188,66.19,66.186,66.187,78140000.0
2009-06-16 05:27:00,66.194,66.194,66.173,66.185,48890000.0
2009-06-16 05:28:00,66.169,66.176,66.169,66.175,56580000.0
2009-06-16 05:29:00,66.186,66.186,66.171,66.171,78640000.0
2009-06-16 05:30:00,66.195,66.195,66.173,66.187,63410000.0
2009-06-16 05:31:00,66.17,66.177,66.17,66.177,69050000.0
2009-06-16 05:32:00,66.195,66.196,66.19,66.19,75630000.0
2009-06-16 05:33:00,66.181,66.184,66.18,66.18,13520000.0
2009-06-16 05:34:00,66.184,66.184,66.156,66.16,73690000.0
2009-06-16 05:35:00,66.138,66.148,66.104,66.111,61850000.0
2009-06-16 05:36:00,66.124,66.124,66.103,66.11,27440000.0
2009-06-16 05:37:00,66.099,66.103,66.076,66.097,46330000.0
2009-06-16 05:38:00,66.101,66.115,66.1,66.115,70140000.0
2009-06-16 05:39:00,66.111,66.135,66.111,66.125,115540000.0
2009-06-16 05:40:00,66.135,66.142,66.121,66.137,36540000.0
2009-06-16 05:41:00,66.143,66.144,66.126,66.144,33460000.0
2009-06-16 05:42:00,66.155,66.163,66.135,66.142,31500000.0
2009-06-16 05:43:00,66.127,66.136,66.123,66.129,29810000.0
2009-06-16 05:44:00,66.124,66.143,66.12,66.12,69300000.0
2009-06-16 05:45:00,66.142,66.142,66.124,66.129,65320000.0
2009-06-16 05:46:00,66.138,66.174,66.138,66.174,121770000.0
2009-06-16 05:47:00,66.167,66.183,66.155,66.183,88720000.0
2009-06-16 05:48:00,66.173,66.173,66.16,66.16,92820000.0
2009-06-16 05:49:00,66.175,66.175,66.161,66.161,105640000.0
2009-06-16 05:50:00,66.169,66.175,66.154,66.167,88360000.0
2009-06-16 05:51:00,66.174,66.174,66.147,66.159,93430000.0
2009-06-16 05:52:00,66.147,66.152,66.142,66.142,41240000.0
2009-06-16 05:53:00,66.147,66.161,66.143,66.143,34990000.0
2009-06-16 05:54:00,66.128,66.15,66.104,66.104,27260000.0
2009-06-16 05:55:00,66.095,66.136,66.095,66.136,48180000.0
2009-06-16 05:56:00,66.149,66.169,66.128,66.169,18600000.0
2009-06-16 05:57:00,66.177,66.19,66.161,66.168,39880000.0
2009-06-16 05:58:00,66.174,66.174,66.16,66.17,46640000.0
2009-06-16 05:59:00,66.166,66.172,66.145,66.172,102640000.0
2009-06-16 06:00:00,66.194,66.194,66.171,66.189,74640000.0
2009-06-16 06:01:00,66.177,66.177,66.158,66.158,63290000.0
2009-06-16 06:02:00,66.169,66.195,66.168,66.195,86940000.0
2009-06-16 06:03:00,66.197,66.211,66.185,66.211,119000000.0
2009-06-16 06:04:00,66.227,66.25,66.219,66.219,85160000.0
2009-06-16 06:05:00,66.23,66.23,66.206,66.221,149050000.0
2009-06-16 06:06:00,66.202,66.214,66.198,66.198,107980000.0
2009-06-16 06:07:00,66.211,66.213,66.192,66.213,79350000.0
2009-06-16 06:08:00,66.205,66.221,66.193,66.193,83930000.0
2009-06-16 06:09:00,66.202,66.202,66.161,66.178,80310000.0
2009-06-16 06:10:00,66.173,66.185,66.173,66.179,66560000.0
2009-06-16 06:11:00,66.182,66.204,66.175,66.204,69450000.0
2009-06-16 06:12:00,66.193,66.193,66.175,66.188,70560000.0
2009-06-16 06:13:00,66.183,66.183,66.146,66.16,27990000.0
2009-06-16 06:14:00,66.128,66.141,66.118,66.136,76710000.0
2009-06-16 06:15:00,66.142,66.142,66.105,66.117,74300000.0
2009-06-16 06:16:00,66.096,66.109,66.09,66.097,121670000.0
2009-06-16 06:17:00,66.109,66.122,66.1,66.116,83340000.0
2009-06-16 06:18:00,66.136,66.136,66.114,66.129,78540000.0
2009-06-16 06:19:00,66.135,66.144,66.111,66.111,79280000.0
2009-06-16 06:20:00,66.123,66.123,66.092,66.102,85730000.0
2009-06-16 06:21:00,66.141,66.141,66.104,66.104,44440000.0
2009-06-16 06:22:00,66.108,66.128,66.106,66.126,46290000.0
2009-06-16 06:23:00,66.133,66.133,66.112,66.124,81260000.0
2009-06-16 06:24:00,66.143,66.143,66.108,66.114,64870000.0
2009-06-16 06:25:00,66.12,66.134,66.113,66.129,72210000.0
2009-06-16 06:26:00,66.138,66.161,66.136,66.155,74690000.0
2009-06-16 06:27:00,66.152,66.152,66.138,66.146,11690000.0
2009-06-16 06:28:00,66.142,66.152,66.133,66.152,9580000.0
2009-06-16 06:29:00,66.145,66.145,66.14,66.14,32940000.0
2009-06-16 06:30:00,66.165,66.165,66.135,66.156,35180000.0
2009-06-16 06:31:00,66.144,66.15,66.121,66.121,40620000.0
2009-06-16 06:32:00,66.127,66.133,66.115,66.118,30480000.0
2009-06-16 06:33:00,66.142,66.142,66.108,66.121,14090000.0
2009-06-16 06:34:00,66.116,66.119,66.104,66.11,40030000.0
2009-06-16 06:35:00,66.113,66.148,66.107,66.134,51560000.0
2009-06-16 06:36:00,66.166,66.166,66.141,66.156,48820000.0
2009-06-16 06:37:00,66.14,66.164,66.14,66.157,49600000.0
2009-06-16 06:38:00,66.165,66.165,66.143,66.15,42520000.0
2009-06-16 06:39:00,66.171,66.171,66.119,66.123,35250000.0
2009-06-16 06:40:00,66.132,66.132,66.113,66.127,80870000.0
2009-06-16 06:41:00,66.129,66.14,66.112,66.136,72610000.0
2009-06-16 06:42:00,66.131,66.131,66.117,66.125,50050000.0
2009-06-16 06:43:00,66.117,66.151,66.117,66.151,32020000.0
2009-06-16 06:44:00,66.127,66.14,66.122,66.127,29160000.0
2009-06-16 06:45:00,66.151,66.161,66.131,66.148,20300000.0
2009-06-16 06:46:00,66.166,66.183,66.153,66.183,73100000.0
2009-06-16 06:47:00,66.159,66.18,66.156,66.16,67600000.0
2009-06-16 06:48:00,66.185,66.185,66.179,66.179,35610000.0
2009-06-16 06:49:00,66.179,66.195,66.169,66.195,61530000.0
2009-06-16 06:50:00,66.195,66.196,66.174,66.196,99700000.0
2009-06-16 06:51:00,66.204,66.206,66.176,66.206,61120000.0
2009-06-16 06:52:00,66.217,66.217,66.193,66.207,45680000.0
2009-06-16 06:53:00,66.226,66.226,66.203,66.203,30120000.0
2009-06-16 06:54:00,66.226,66.226,66.197,66.208,52910000.0
2009-06-16 06:55:00,66.213,66.217,66.202,66.217,108870000.0
2009-06-16 06:56:00,66.211,66.224,66.203,66.21,60380000.0
2009-06-16 06:57:00,66.233,66.233,66.207,66.232,80200000.0
2009-06-16 06:58:00,66.229,66.239,66.223,66.236,37970000.0
2009-06-16 06:59:00,66.218,66.229,66.211,66.211,73890000.0
2009-06-16 07:00:00,66.233,66.233,66.182,66.182,88790000.0
2009-06-16 07:01:00,66.17,66.186,66.17,66.186,68480000.0
2009-06-16 07:02:00,66.177,66.177,66.163,66.169,63690000.0
2009-06-16 07:03:00,66.174,66.174,66.161,66.161,114720000.0
2009-06-16 07:04:00,66.176,66.179,66.17,66.175,120420000.0
2009-06-16 07:05:00,66.175,66.175,66.152,66.166,91280000.0
2009-06-16 07:06:00,66.159,66.167,66.151,66.164,83800000.0
2009-06-16 07:07:00,66.147,66.159,66.142,66.142,81140000.0
2009-06-16 07:08:00,66.146,66.163,66.143,66.146,56650000.0
2009-06-16 07:09:00,66.174,66.174,66.153,66.157,97500000.0
2009-06-16 07:10:00,66.149,66.162,66.149,66.152,70510000.0
2009-06-16 07:11:00,66.164,66.164,66.145,66.145,81860000.0
2009-06-16 07:12:00,66.166,66.166,66.146,66.149,69680000.0
2009-06-16 07:13:00,66.164,66.177,66.152,66.177,77260000.0
2009-06-16 07:14:00,66.169,66.183,66.151,66.183,74480000.0
2009-06-16 07:15:00,66.173,66.173,66.154,66.168,66930000.0
2009-06-16 07:16:00,66.164,66.164,66.141,66.141,83520000.0
2009-06-16 07:17:00,66.153,66.153,66.123,66.144,74130000.0
2009-06-16 07:18:00,66.14,66.15,66.117,66.121,80320000.0
2009-06-16 07:19:00,66.136,66.142,66.117,66.135,65270000.0
2009-06-16 07:20:00,66.132,66.151,66.131,66.131,117150000.0
2009-06-16 07:21:00,66.163,66.163,66.09,66.111,105120000.0
2009-06-16 07:22:00,66.111,66.111,66.071,66.071,91450000.0
2009-06-16 07:23:00,66.08,66.115,66.079,66.115,62200000.0
2009-06-16 07:24:00,66.151,66.151,66.095,66.104,93250000.0
2009-06-16 07:25:00,66.082,66.115,66.028,66.032,70710000.0
2009-06-16 07:26:00,66.011,66.057,66.009,66.04,58070000.0
2009-06-16 07:27:00,66.063,66.063,65.992,65.993,23140000.0
2009-06-16 07:28:00,66.009,66.032,65.999,66.019,66230000.0
2009-06-16 07:29:00,66.039,66.06,66.03,66.056,47300000.0
2009-06-16 07:30:00,66.077,66.092,66.048,66.062,93630000.0
2009-06-16 07:31:00,66.068,66.072,66.055,66.056,131450000.0
2009-06-16 07:32:00,66.057,66.071,66.051,66.071,56640000.0
2009-06-16 07:33:00,66.083,66.088,66.065,66.084,46240000.0
2009-06-16 07:34:00,66.084,66.084,66.071,66.074,65480000.0
2009-06-16 07:35:00,66.083,66.102,66.074,66.102,109200000.0
2009-06-16 07:36:00,66.093,66.093,66.062,66.078,47050000.0
2009-06-16 07:37:00,66.093,66.121,66.093,66.117,48910000.0
2009-06-16 07:38:00,66.121,66.121,66.058,66.067,45960000.0
2009-06-16 07:39:00,66.067,66.072,66.045,66.05,65320000.0
2009-06-16 07:40:00,66.029,66.045,66.012,66.045,69610000.0
2009-06-16 07:41:00,66.046,66.056,66.018,66.03,54720000.0
2009-06-16 07:42:00,66.04,66.04,65.983,65.983,60720000.0
2009-06-16 07:43:00,65.979,65.986,65.895,65.899,52290000.0
2009-06-16 07:44:00,65.86,65.908,65.857,65.898,59480000.0
2009-06-16 07:45:00,65.922,65.93,65.897,65.93,36870000.0
2009-06-16 07:46:00,65.906,65.922,65.901,65.912,41390000.0
2009-06-16 07:47:00,65.934,65.934,65.897,65.933,104450000.0
2009-06-16 07:48:00,65.925,65.925,65.884,65.905,131580000.0
2009-06-16 07:49:00,65.909,65.915,65.894,65.904,86070000.0
2009-06-16 07:50:00,65.903,65.911,65.895,65.907,74080000.0
2009-06-16 07:51:00,65.944,65.944,65.897,65.912,63530000.0
2009-06-16 07:52:00,65.906,65.916,65.904,65.916,28310000.0
2009-06-16 07:53:00,65.898,65.904,65.893,65.904,42900000.0
2009-06-16 07:54:00,65.921,65.921,65.858,65.863,74910000.0
2009-06-16 07:55:00,65.865,65.871,65.832,65.838,117340000.0
2009-06-16 07:56:00,65.811,65.83,65.806,65.825,35390000.0
2009-06-16 07:57:00,65.858,65.869,65.836,65.867,35230000.0
2009-06-16 07:58:00,65.854,65.883,65.846,65.883,31510000.0
2009-06-16 07:59:00,65.901,65.93,65.89,65.898,27470000.0
2009-06-16 08:00:00,65.901,65.903,65.876,65.903,69130000.0
2009-06-16 08:01:00,65.88,65.903,65.866,65.881,63900000.0
2009-06-16 08:02:00,65.886,65.891,65.87,65.885,131260000.0
2009-06-16 08:03:00,65.904,65.904,65.87,65.873,90550000.0
2009-06-16 08:04:00,65.882,65.882,65.865,65.868,86290000.0
2009-06-16 08:05:00,65.878,65.904,65.868,65.904,106870000.0
2009-06-16 08:06:00,65.929,65.94,65.907,65.937,87510000.0
2009-06-16 08:07:00,65.95,65.963,65.944,65.955,83510000.0
2009-06-16 08:08:00,65.967,65.969,65.952,65.968,41170000.0
2009-06-16 08:09:00,65.988,65.988,65.955,65.975,34100000.0
2009-06-16 08:10:00,65.986,65.99,65.968,65.988,26910000.0
2009-06-16 08:11:00,65.964,65.974,65.955,65.97,44380000.0
2009-06-16 08:12:00,66.001,66.001,65.957,65.968,20740000.0
2009-06-16 08:13:00,65.98,65.991,65.964,65.977,41550000.0
2009-06-16 08:14:00,65.993,65.993,65.96,65.972,45320000.0
2009-06-16 08:15:00,65.996,65.999,65.974,65.995,108050000.0
2009-06-16 08:16:00,66.002,66.014,66.001,66.008,69930000.0
2009-06-16 08:17:00,66.001,66.012,65.987,66.012,74450000.0
2009-06-16 08:18:00,66.014,66.014,65.983,65.991,94420000.0
2009-06-16 08:19:00,66.0,66.013,65.995,66.006,119970000.0
2009-06-16 08:20:00,65.999,66.004,65.993,66.002,98230000.0
2009-06-16 08:21:00,66.013,66.013,65.974,65.981,152550000.0
2009-06-16 08:22:00,65.992,65.992,65.962,65.976,112660000.0
2009-06-16 08:23:00,65.985,65.987,65.966,65.972,70630000.0
2009-06-16 08:24:00,65.991,65.991,65.969,65.97,84450000.0
2009-06-16 08:25:00,65.976,65.98,65.955,65.976,83370000.0
2009-06-16 08:26:00,65.971,65.994,65.969,65.977,73830000.0
2009-06-16 08:27:00,66.006,66.011,65.976,66.006,66160000.0
2009-06-16 08:28:00,66.002,66.023,66.002,66.008,70350000.0
2009-06-16 08:29:00,66.014,66.014,66.002,66.002,28970000.0
2009-06-16 08:30:00,66.01,66.04,65.996,66.025,74830000.0
2009-06-16 08:31:00,66.024,66.065,66.024,66.057,73870000.0
2009-06-16 08:32:00,66.042,66.079,66.042,66.071,110610000.0
2009-06-16 08:33:00,66.094,66.117,66.079,66.104,87330000.0
2009-06-16 08:34:00,66.118,66.118,66.07,66.096,71750000.0
2009-06-16 08:35:00,66.091,66.103,66.068,66.103,81420000.0
2009-06-16 08:36:00,66.09,66.09,66.049,66.057,89250000.0
2009-06-16 08:37:00,66.044,66.044,66.025,66.043,44250000.0
2009-06-16 08:38:00,66.055,66.055,66.033,66.054,51390000.0
2009-06-16 08:39:00,66.058,66.068,66.04,66.063,84490000.0
2009-06-16 08:40:00,66.049,66.049,66.01,66.033,58690000.0
2009-06-16 08:41:00,66.049,66.051,66.031,66.04,72740000.0
2009-06-16 08:42:00,66.064,66.064,66.034,66.039,80150000.0
2009-06-16 08:43:00,66.044,66.052,66.036,66.051,10710000.0
2009-06-16 08:44:00,66.045,66.05,66.03,66.03,96070000.0
2009-06-16 08:45:00,66.053,66.061,66.036,66.053,142840000.0
2009-06-16 08:46:00,66.057,66.06,66.032,66.032,111350000.0
2009-06-16 08:47:00,66.036,66.044,66.033,66.044,75000000.0
2009-06-16 08:48:00,66.075,66.08,66.046,66.073,78440000.0
2009-06-16 08:49:00,66.069,66.09,66.057,66.087,91300000.0
2009-06-16 08:50:00,66.066,66.1,66.066,66.089,67750000.0
2009-06-16 08:51:00,66.106,66.106,66.061,66.061,68390000.0
2009-06-16 08:52:00,66.053,66.085,66.049,66.083,70730000.0
2009-06-16 08:53:00,66.11,66.131,66.105,66.118,27420000.0
2009-06-16 08:54:00,66.154,66.164,66.108,66.164,71140000.0
2009-06-16 08:55:00,66.184,66.184,66.155,66.17,71260000.0
2009-06-16 08:56:00,66.185,66.185,66.162,66.174,117490000.0
2009-06-16 08:57:00,66.179,66.179,66.136,66.156,84990000.0
2009-06-16 08:58:00,66.158,66.173,66.153,66.173,84800000.0
2009-06-16 08:59:00,66.165,66.172,66.135,66.148,75570000.0
2009-06-16 09:00:00,66.161,66.161,66.121,66.121,79370000.0
2009-06-16 09:01:00,66.135,66.197,66.135,66.185,42930000.0
2009-06-16 09:02:00,66.197,66.202,66.186,66.198,49280000.0
2009-06-16 09:03:00,66.23,66.249,66.205,66.242,87820000.0
2009-06-16 09:04:00,66.218,66.232,66.215,66.218,66920000.0
2009-06-16 09:05:00,66.207,66.209,66.184,66.201,69250000.0
2009-06-16 09:06:00,66.228,66.228,66.198,66.224,79640000.0
2009-06-16 09:07:00,66.209,66.209,66.185,66.185,10700000.0
2009-06-16 09:08:00,66.184,66.207,66.184,66.192,11650000.0
2009-06-16 09:09:00,66.206,66.206,66.182,66.193,10180000.0
2009-06-16 09:10:00,66.194,66.206,66.143,66.143,18440000.0
2009-06-16 09:11:00,66.13,66.182,66.13,66.182,8260000.0
2009-06-16 09:12:00,66.188,66.188,66.173,66.179,8680000.0
2009-06-16 09:13:00,66.177,66.181,66.157,66.181,13980000.0
2009-06-16 09:14:00,66.198,66.198,66.171,66.183,8640000.0
2009-06-16 09:15:00,66.21,66.21,66.195,66.199,7720000.0
2009-06-16 09:16:00,66.191,66.203,66.191,66.196,22440000.0
2009-06-16 09:17:00,66.196,66.206,66.185,66.185,9950000.0
2009-06-16 09:18:00,66.206,66.206,66.184,66.184,7180000.0
2009-06-16 09:19:00,66.194,66.194,66.171,66.19,15410000.0
2009-06-16 09:20:00,66.173,66.19,66.171,66.188,11650000.0
2009-06-16 09:21:00,66.177,66.193,66.171,66.188,11840000.0
2009-06-16 09:22:00,66.184,66.217,66.176,66.216,18250000.0
2009-06-16 09:23:00,66.211,66.218,66.198,66.209,13940000.0
2009-06-16 09:24:00,66.19,66.208,66.19,66.206,13940000.0
2009-06-16 09:25:00,66.203,66.203,66.193,66.196,11680000.0
2009-06-16 09:26:00,66.202,66.207,66.179,66.207,13550000.0
2009-06-16 09:27:00,66.236,66.238,66.204,66.232,14660000.0
2009-06-16 09:28:00,66.206,66.222,66.198,66.216,14700000.0
2009-06-16 09:29:00,66.209,66.215,66.167,66.168,12970000.0
2009-06-16 09:30:00,66.177,66.177,66.151,66.151,16520000.0
2009-06-16 09:31:00,66.179,66.225,66.179,66.217,12960000.0
2009-06-16 09:32:00,66.208,66.216,66.151,66.188,12430000.0
2009-06-16 09:33:00,66.203,66.203,66.139,66.192,14090000.0
2009-06-16 09:34:00,66.225,66.247,66.214,66.247,6210000.0
2009-06-16 09:35:00,66.255,66.262,66.24,66.243,11090000.0
2009-06-16 09:36:00,66.287,66.287,66.223,66.228,17140000.0
2009-06-16 09:37:00,66.245,66.245,66.217,66.218,16750000.0
2009-06-16 09:38:00,66.221,66.224,66.214,66.224,12210000.0
2009-06-16 09:39:00,66.227,66.232,66.211,66.211,13770000.0
2009-06-16 09:40:00,66.218,66.236,66.218,66.23,7750000.0
2009-06-16 09:41:00,66.218,66.262,66.212,66.262,14090000.0
2009-06-16 09:42:00,66.26,66.26,66.246,66.246,11790000.0
2009-06-16 09:43:00,66.251,66.266,66.245,66.256,15460000.0
2009-06-16 09:44:00,66.254,66.275,66.247,66.27,12590000.0
2009-06-16 09:45:00,66.285,66.292,66.269,66.292,14130000.0
2009-06-16 09:46:00,66.296,66.304,66.284,66.286,11850000.0
2009-06-16 09:47:00,66.292,66.305,66.29,66.297,11310000.0
2009-06-16 09:48:00,66.288,66.288,66.228,66.273,15020000.0
2009-06-16 09:49:00,66.269,66.269,66.261,66.261,4130000.0
2009-06-16 09:50:00,66.243,66.259,66.221,66.252,15410000.0
2009-06-16 09:51:00,66.248,66.258,66.205,66.258,9590000.0
2009-06-16 09:52:00,66.262,66.269,66.252,66.269,13520000.0
2009-06-16 09:53:00,66.255,66.255,66.251,66.251,2820000.0
2009-06-16 09:54:00,66.269,66.269,66.254,66.265,9020000.0
2009-06-16 09:55:00,66.262,66.286,66.262,66.286,11730000.0
2009-06-16 09:56:00,66.254,66.267,66.246,66.247,11470000.0
2009-06-16 09:57:00,66.254,66.258,66.249,66.258,13140000.0
2009-06-16 09:58:00,66.244,66.246,66.232,66.239,19530000.0
2009-06-16 09:59:00,66.236,66.259,66.234,66.259,15220000.0
2009-06-16 10:00:00,66.27,66.27,66.239,66.246,11280000.0
2009-06-16 10:01:00,66.26,66.26,66.237,66.243,13020000.0
2009-06-16 10:02:00,66.238,66.238,66.229,66.234,8830000.0
2009-06-16 10:03:00,66.239,66.239,66.21,66.21,8120000.0
2009-06-16 10:04:00,66.226,66.235,66.217,66.235,19160000.0
2009-06-16 10:05:00,66.242,66.242,66.221,66.23,13530000.0
2009-06-16 10:06:00,66.237,66.237,66.193,66.216,11660000.0
2009-06-16 10:07:00,66.202,66.208,66.189,66.189,10930000.0
2009-06-16 10:08:00,66.188,66.197,66.168,66.182,17360000.0
2009-06-16 10:09:00,66.178,66.187,66.158,66.165,12770000.0
2009-06-16 10:10:00,66.149,66.166,66.148,66.157,18450000.0
2009-06-16 10:11:00,66.144,66.144,66.124,66.138,19400000.0
2009-06-16 10:12:00,66.14,66.14,66.079,66.104,12460000.0
2009-06-16 10:13:00,66.128,66.13,66.113,66.113,14090000.0
2009-06-16 10:14:00,66.121,66.128,66.117,66.126,15980000.0
2009-06-16 10:15:00,66.137,66.144,66.121,66.135,19990000.0
2009-06-16 10:16:00,66.126,66.177,66.126,66.169,17290000.0
2009-06-16 10:17:00,66.134,66.145,66.12,66.136,14700000.0
2009-06-16 10:18:00,66.153,66.153,66.123,66.125,12970000.0
2009-06-16 10:19:00,66.143,66.148,66.118,66.126,13320000.0
2009-06-16 10:20:00,66.132,66.133,66.119,66.132,17280000.0
2009-06-16 10:21:00,66.138,66.139,66.112,66.121,16760000.0
2009-06-16 10:22:00,66.116,66.13,66.112,66.112,10150000.0
2009-06-16 10:23:00,66.11,66.117,66.105,66.109,16380000.0
2009-06-16 10:24:00,66.116,66.116,66.077,66.082,13980000.0
2009-06-16 10:25:00,66.088,66.103,66.075,66.103,22000000.0
2009-06-16 10:26:00,66.095,66.106,66.085,66.106,18050000.0
2009-06-16 10:27:00,66.113,66.113,66.089,66.112,15030000.0
2009-06-16 10:28:00,66.102,66.102,66.083,66.083,13710000.0
2009-06-16 10:29:00,66.088,66.101,66.081,66.101,19920000.0
2009-06-16 10:30:00,66.114,66.137,66.087,66.137,14690000.0
2009-06-16 10:31:00,66.166,66.186,66.166,66.186,4920000.0
2009-06-16 10:32:00,66.21,66.224,66.204,66.217,15050000.0
2009-06-16 10:33:00,66.223,66.223,66.185,66.208,14090000.0
2009-06-16 10:34:00,66.24,66.24,66.199,66.199,11300000.0
2009-06-16 10:35:00,66.18,66.18,66.154,66.154,16190000.0
2009-06-16 10:36:00,66.18,66.185,66.165,66.173,11700000.0
2009-06-16 10:37:00,66.182,66.187,66.168,66.183,16540000.0
2009-06-16 10:38:00,66.175,66.175,66.143,66.15,10720000.0
2009-06-16 10:39:00,66.178,66.178,66.13,66.149,15640000.0
2009-06-16 10:40:00,66.129,66.151,66.123,66.127,16800000.0
2009-06-16 10:41:00,66.144,66.185,66.144,66.185,15040000.0
2009-06-16 10:42:00,66.193,66.193,66.167,66.184,15590000.0
2009-06-16 10:43:00,66.177,66.187,66.164,66.185,13700000.0
2009-06-16 10:44:00,66.191,66.191,66.163,66.163,16720000.0
2009-06-16 10:45:00,66.147,66.172,66.147,66.172,9960000.0
2009-06-16 10:46:00,66.169,66.172,66.165,66.165,6400000.0
2009-06-16 10:47:00,66.183,66.192,66.167,66.174,9410000.0
2009-06-16 10:48:00,66.205,66.205,66.176,66.176,19160000.0
2009-06-16 10:49:00,66.172,66.181,66.16,66.16,12350000.0
2009-06-16 10:50:00,66.17,66.17,66.152,66.158,19060000.0
2009-06-16 10:51:00,66.156,66.165,66.14,66.154,17640000.0
2009-06-16 10:52:00,66.139,66.155,66.139,66.155,10150000.0
2009-06-16 10:53:00,66.143,66.143,66.11,66.14,23600000.0
2009-06-16 10:54:00,66.152,66.156,66.129,66.152,13710000.0
2009-06-16 10:55:00,66.146,66.146,66.114,66.143,13150000.0
2009-06-16 10:56:00,66.135,66.135,66.125,66.128,14660000.0
2009-06-16 10:57:00,66.137,66.157,66.136,66.148,16510000.0
2009-06-16 10:58:00,66.154,66.173,66.145,66.173,10710000.0
2009-06-16 10:59:00,66.184,66.184,66.153,66.153,14090000.0
2009-06-16 11:00:00,66.188,66.228,66.174,66.221,18410000.0
2009-06-16 11:01:00,66.225,66.244,66.213,66.213,14090000.0
2009-06-16 11:02:00,66.201,66.234,66.201,66.219,13520000.0
2009-06-16 11:03:00,66.24,66.27,66.225,66.255,14690000.0
2009-06-16 11:04:00,66.256,66.275,66.236,66.275,19360000.0
2009-06-16 11:05:00,66.303,66.339,66.296,66.339,16540000.0
2009-06-16 11:06:00,66.378,66.4,66.366,66.4,15210000.0
2009-06-16 11:07:00,66.396,66.42,66.396,66.407,12220000.0
2009-06-16 11:08:00,66.392,66.4,66.388,66.397,11100000.0
2009-06-16 11:09:00,66.401,66.415,66.38,66.397,17890000.0
2009-06-16 11:10:00,66.413,66.428,66.413,66.418,12400000.0
2009-06-16 11:11:00,66.429,66.438,66.419,66.427,16380000.0
2009-06-16 11:12:00,66.45,66.45,66.42,66.423,16730000.0
2009-06-16 11:13:00,66.419,66.478,66.419,66.478,12960000.0
2009-06-16 11:14:00,66.457,66.466,66.437,66.448,12030000.0
2009-06-16 11:15:00,66.455,66.455,66.42,66.443,18070000.0
2009-06-16 11:16:00,66.446,66.447,66.41,66.419,18460000.0
2009-06-16 11:17:00,66.417,66.431,66.412,66.424,22200000.0
2009-06-16 11:18:00,66.437,66.437,66.41,66.415,13600000.0
2009-06-16 11:19:00,66.425,66.432,66.417,66.428,19720000.0
2009-06-16 11:20:00,66.416,66.431,66.414,66.421,17470000.0
2009-06-16 11:21:00,66.445,66.445,66.421,66.427,15240000.0
2009-06-16 11:22:00,66.422,66.427,66.401,66.401,14090000.0
2009-06-16 11:23:00,66.419,66.437,66.419,66.431,9200000.0
2009-06-16 11:24:00,66.422,66.432,66.392,66.392,18450000.0
2009-06-16 11:25:00,66.401,66.408,66.388,66.394,12210000.0
2009-06-16 11:26:00,66.402,66.402,66.38,66.396,12210000.0
2009-06-16 11:27:00,66.418,66.418,66.392,66.399,10190000.0
2009-06-16 11:28:00,66.416,66.416,66.394,66.411,12220000.0
2009-06-16 11:29:00,66.398,66.411,66.398,66.404,6770000.0
2009-06-16 11:30:00,66.418,66.418,66.389,66.389,13380000.0
2009-06-16 11:31:00,66.371,66.379,66.354,66.354,18040000.0
2009-06-16 11:32:00,66.35,66.35,66.314,66.314,10520000.0
2009-06-16 11:33:00,66.359,66.359,66.308,66.308,15030000.0
2009-06-16 11:34:00,66.312,66.347,66.304,66.338,16560000.0
2009-06-16 11:35:00,66.338,66.374,66.338,66.374,17960000.0
2009-06-16 11:36:00,66.384,66.409,66.383,66.409,11090000.0
2009-06-16 11:37:00,66.387,66.399,66.387,66.392,16580000.0
2009-06-16 11:38:00,66.412,66.433,66.391,66.433,17040000.0
2009-06-16 11:39:00,66.422,66.422,66.397,66.412,15210000.0
2009-06-16 11:40:00,66.407,66.415,66.401,66.415,16570000.0
2009-06-16 11:41:00,66.395,66.429,66.395,66.421,12810000.0
2009-06-16 11:42:00,66.409,66.434,66.409,66.428,18600000.0
2009-06-16 11:43:00,66.433,66.436,66.411,66.431,16760000.0
2009-06-16 11:44:00,66.44,66.44,66.403,66.433,16730000.0
2009-06-16 11:45:00,66.451,66.461,66.441,66.459,14270000.0
2009-06-16 11:46:00,66.475,66.475,66.451,66.465,13740000.0
2009-06-16 11:47:00,66.457,66.475,66.455,66.468,17650000.0
2009-06-16 11:48:00,66.471,66.471,66.461,66.471,8270000.0
2009-06-16 11:49:00,66.484,66.491,66.469,66.469,11660000.0
2009-06-16 11:50:00,66.47,66.47,66.447,66.463,9400000.0
2009-06-16 11:51:00,66.481,66.481,66.441,66.469,17660000.0
2009-06-16 11:52:00,66.434,66.448,66.434,66.447,17660000.0
2009-06-16 11:53:00,66.448,66.453,66.434,66.434,13530000.0
2009-06-16 11:54:00,66.45,66.45,66.427,66.441,15590000.0
2009-06-16 11:55:00,66.445,66.445,66.432,66.437,11680000.0
2009-06-16 11:56:00,66.435,66.451,66.435,66.448,10340000.0
2009-06-16 11:57:00,66.441,66.45,66.436,66.446,12620000.0
2009-06-16 11:58:00,66.461,66.461,66.428,66.431,17850000.0
2009-06-16 11:59:00,66.435,66.435,66.412,66.43,7180000.0
2009-06-16 12:00:00,66.427,66.427,66.396,66.396,12600000.0
2009-06-16 12:01:00,66.421,66.421,66.403,66.403,7330000.0
2009-06-16 12:02:00,66.422,66.44,66.41,66.438,10710000.0
2009-06-16 12:03:00,66.462,66.465,66.437,66.442,10530000.0
2009-06-16 12:04:00,66.439,66.453,66.417,66.419,14660000.0
2009-06-16 12:05:00,66.401,66.419,66.393,66.419,10140000.0
2009-06-16 12:06:00,66.427,66.43,66.4,66.401,13950000.0
2009-06-16 12:07:00,66.397,66.397,66.376,66.382,12960000.0
2009-06-16 12:08:00,66.391,66.392,66.378,66.386,15000000.0
2009-06-16 12:09:00,66.396,66.396,66.362,66.367,11690000.0
2009-06-16 12:10:00,66.379,66.382,66.367,66.382,7520000.0
2009-06-16 12:11:00,66.366,66.379,66.363,66.379,13350000.0
2009-06-16 12:12:00,66.381,66.381,66.343,66.343,10150000.0
2009-06-16 12:13:00,66.353,66.353,66.331,66.332,21030000.0
2009-06-16 12:14:00,66.342,66.351,66.333,66.344,9220000.0
2009-06-16 12:15:00,66.347,66.357,66.34,66.352,11870000.0
2009-06-16 12:16:00,66.352,66.367,66.342,66.36,10710000.0
2009-06-16 12:17:00,66.357,66.361,66.339,66.361,9200000.0
2009-06-16 12:18:00,66.354,66.36,66.345,66.35,15030000.0
2009-06-16 12:19:00,66.36,66.372,66.36,66.367,14880000.0
2009-06-16 12:20:00,66.355,66.366,66.354,66.358,17330000.0
2009-06-16 12:21:00,66.374,66.374,66.35,66.365,18970000.0
2009-06-16 12:22:00,66.37,66.37,66.343,66.358,17140000.0
2009-06-16 12:23:00,66.356,66.371,66.354,66.364,14090000.0
2009-06-16 12:24:00,66.383,66.383,66.354,66.367,13800000.0
2009-06-16 12:25:00,66.343,66.356,66.337,66.356,19240000.0
2009-06-16 12:26:00,66.34,66.355,66.34,66.355,9580000.0
2009-06-16 12:27:00,66.359,66.363,66.346,66.36,13520000.0
2009-06-16 12:28:00,66.347,66.348,66.336,66.348,11350000.0
2009-06-16 12:29:00,66.347,66.356,66.337,66.356,18070000.0
2009-06-16 12:30:00,66.359,66.364,66.341,66.341,16590000.0
2009-06-16 12:31:00,66.319,66.339,66.319,66.337,16910000.0
2009-06-16 12:32:00,66.336,66.357,66.336,66.339,12780000.0
2009-06-16 12:33:00,66.379,66.386,66.355,66.382,15110000.0
2009-06-16 12:34:00,66.36,66.386,66.36,66.386,10150000.0
2009-06-16 12:35:00,66.391,66.391,66.374,66.376,8120000.0
2009-06-16 12:36:00,66.383,66.383,66.363,66.363,14460000.0
2009-06-16 12:37:00,66.374,66.374,66.349,66.366,10520000.0
2009-06-16 12:38:00,66.346,66.354,66.331,66.347,16210000.0
2009-06-16 12:39:00,66.356,66.356,66.333,66.335,12790000.0
2009-06-16 12:40:00,66.342,66.352,66.342,66.352,11530000.0
2009-06-16 12:41:00,66.343,66.364,66.343,66.359,7700000.0
2009-06-16 12:42:00,66.377,66.377,66.352,66.367,16760000.0
2009-06-16 12:44:00,66.347,66.357,66.347,66.357,3420000.0
2009-06-16 12:45:00,66.341,66.364,66.331,66.331,12770000.0
2009-06-16 12:46:00,66.338,66.351,66.328,66.328,18200000.0
2009-06-16 12:47:00,66.339,66.351,66.333,66.333,16380000.0
2009-06-16 12:48:00,66.349,66.349,66.332,66.343,10520000.0
2009-06-16 12:49:00,66.332,66.34,66.326,66.332,17130000.0
2009-06-16 12:50:00,66.322,66.337,66.305,66.337,13520000.0
2009-06-16 12:51:00,66.347,66.347,66.329,66.336,13150000.0
2009-06-16 12:52:00,66.338,66.344,66.326,66.344,13330000.0
2009-06-16 12:53:00,66.322,66.326,66.299,66.299,8150000.0
2009-06-16 12:54:00,66.318,66.318,66.302,66.307,9920000.0
2009-06-16 12:55:00,66.301,66.318,66.301,66.311,19900000.0
2009-06-16 12:56:00,66.342,66.342,66.31,66.31,14140000.0
2009-06-16 12:57:00,66.352,66.352,66.329,66.338,19710000.0
2009-06-16 12:58:00,66.332,66.337,66.32,66.327,23630000.0
2009-06-16 12:59:00,66.313,66.342,66.313,66.342,12050000.0
2009-06-16 13:00:00,66.353,66.353,66.33,66.33,12390000.0
2009-06-16 13:01:00,66.352,66.352,66.331,66.345,20550000.0
2009-06-16 13:02:00,66.339,66.352,66.328,66.352,11640000.0
2009-06-16 13:03:00,66.358,66.358,66.343,66.35,19220000.0
2009-06-16 13:04:00,66.326,66.349,66.326,66.347,9260000.0
2009-06-16 13:05:00,66.324,66.339,66.316,66.338,17310000.0
2009-06-16 13:06:00,66.347,66.347,66.332,66.338,11730000.0
2009-06-16 13:07:00,66.356,66.37,66.356,66.37,10930000.0
2009-06-16 13:08:00,66.362,66.38,66.359,66.379,22990000.0
2009-06-16 13:09:00,66.415,66.415,66.387,66.405,16000000.0
2009-06-16 13:10:00,66.392,66.429,66.387,66.429,13330000.0
2009-06-16 13:11:00,66.403,66.423,66.399,66.41,12990000.0
2009-06-16 13:12:00,66.422,66.431,66.413,66.415,18060000.0
2009-06-16 13:13:00,66.407,66.427,66.407,66.422,10930000.0
2009-06-16 13:14:00,66.422,66.441,66.417,66.43,20460000.0
2009-06-16 13:15:00,66.441,66.441,66.412,66.441,17250000.0
2009-06-16 13:16:00,66.445,66.452,66.435,66.435,11120000.0
2009-06-16 13:17:00,66.426,66.449,66.426,66.44,13340000.0
2009-06-16 13:18:00,66.455,66.455,66.427,66.441,19910000.0
2009-06-16 13:19:00,66.433,66.443,66.425,66.431,25210000.0
2009-06-16 13:20:00,66.457,66.472,66.434,66.472,18260000.0
2009-06-16 13:21:00,66.484,66.484,66.455,66.463,9200000.0
2009-06-16 13:22:00,66.477,66.488,66.463,66.481,15950000.0
2009-06-16 13:23:00,66.472,66.474,66.457,66.458,13510000.0
2009-06-16 13:24:00,66.466,66.466,66.429,66.447,21640000.0
2009-06-16 13:25:00,66.442,66.464,66.442,66.463,10340000.0
2009-06-16 13:26:00,66.465,66.48,66.462,66.48,8830000.0
2009-06-16 13:27:00,66.492,66.492,66.463,66.484,23500000.0
2009-06-16 13:28:00,66.474,66.489,66.468,66.489,14120000.0
2009-06-16 13:29:00,66.458,66.469,66.442,66.442,22160000.0
2009-06-16 13:30:00,66.469,66.469,66.448,66.464,8460000.0
2009-06-16 13:31:00,66.47,66.478,66.46,66.478,7970000.0
2009-06-16 13:32:00,66.473,66.478,66.467,66.469,22910000.0
2009-06-16 13:33:00,66.49,66.49,66.457,66.483,13460000.0
2009-06-16 13:34:00,66.47,66.48,66.47,66.48,13180000.0
2009-06-16 13:36:00,66.49,66.492,66.463,66.463,14390000.0
2009-06-16 13:37:00,66.465,66.488,66.464,66.485,14090000.0
2009-06-16 13:38:00,66.483,66.483,66.458,66.474,16190000.0
2009-06-16 13:39:00,66.47,66.484,66.451,66.484,18670000.0
2009-06-16 13:40:00,66.474,66.501,66.466,66.501,12760000.0
2009-06-16 13:41:00,66.484,66.508,66.483,66.502,12020000.0
2009-06-16 13:42:00,66.518,66.518,66.491,66.507,10900000.0
2009-06-16 13:43:00,66.503,66.545,66.498,66.541,20150000.0
2009-06-16 13:44:00,66.557,66.56,66.525,66.525,20180000.0
2009-06-16 13:45:00,66.559,66.566,66.547,66.558,21220000.0
2009-06-16 13:46:00,66.57,66.595,66.57,66.594,16560000.0
2009-06-16 13:47:00,66.578,66.591,66.573,66.588,18480000.0
2009-06-16 13:48:00,66.564,66.584,66.558,66.572,12630000.0
2009-06-16 13:49:00,66.55,66.562,66.541,66.547,10900000.0
2009-06-16 13:50:00,66.534,66.562,66.534,66.546,14170000.0
2009-06-16 13:51:00,66.584,66.584,66.546,66.547,20600000.0
2009-06-16 13:52:00,66.552,66.555,66.536,66.536,10940000.0
2009-06-16 13:53:00,66.532,66.532,66.513,66.515,10410000.0
2009-06-16 13:54:00,66.544,66.553,66.53,66.553,14730000.0
2009-06-16 13:55:00,66.533,66.535,66.507,66.514,18970000.0
2009-06-16 13:56:00,66.514,66.523,66.499,66.499,20510000.0
2009-06-16 13:57:00,66.518,66.53,66.507,66.521,11280000.0
2009-06-16 13:58:00,66.53,66.539,66.525,66.525,14540000.0
2009-06-16 13:59:00,66.535,66.561,66.535,66.561,10330000.0
2009-06-16 14:00:00,66.58,66.58,66.56,66.568,13240000.0
2009-06-16 14:01:00,66.578,66.592,66.571,66.583,16960000.0
2009-06-16 14:02:00,66.586,66.598,66.582,66.582,13930000.0
2009-06-16 14:03:00,66.603,66.603,66.582,66.587,12450000.0
2009-06-16 14:04:00,66.603,66.603,66.581,66.581,15490000.0
2009-06-16 14:05:00,66.589,66.589,66.562,66.568,12600000.0
2009-06-16 14:06:00,66.56,66.574,66.554,66.557,18250000.0
2009-06-16 14:07:00,66.565,66.572,66.558,66.558,11310000.0
2009-06-16 14:08:00,66.56,66.56,66.539,66.544,9020000.0
2009-06-16 14:09:00,66.567,66.567,66.542,66.555,9570000.0
2009-06-16 14:10:00,66.566,66.573,66.551,66.555,19910000.0
2009-06-16 14:11:00,66.567,66.571,66.556,66.556,11830000.0
2009-06-16 14:12:00,66.586,66.586,66.563,66.563,13650000.0
2009-06-16 14:13:00,66.573,66.573,66.543,66.543,14320000.0
2009-06-16 14:14:00,66.554,66.556,66.533,66.536,14760000.0
2009-06-16 14:15:00,66.554,66.574,66.544,66.574,15980000.0
2009-06-16 14:16:00,66.553,66.573,66.553,66.553,14140000.0
2009-06-16 14:17:00,66.572,66.575,66.55,66.566,15400000.0
2009-06-16 14:18:00,66.556,66.578,66.555,66.575,16190000.0
2009-06-16 14:19:00,66.573,66.584,66.569,66.569,14270000.0
2009-06-16 14:20:00,66.583,66.588,66.575,66.577,15070000.0
2009-06-16 14:21:00,66.589,66.589,66.568,66.576,13420000.0
2009-06-16 14:22:00,66.586,66.587,66.578,66.587,12580000.0
2009-06-16 14:23:00,66.602,66.604,66.589,66.604,12990000.0
2009-06-16 14:24:00,66.603,66.603,66.559,66.563,11170000.0
2009-06-16 14:25:00,66.581,66.581,66.566,66.568,12200000.0
2009-06-16 14:26:00,66.577,66.58,66.56,66.58,11450000.0
2009-06-16 14:27:00,66.579,66.59,66.561,66.575,15780000.0
2009-06-16 14:28:00,66.565,66.577,66.549,66.549,14130000.0
2009-06-16 14:29:00,66.546,66.571,66.539,66.556,16720000.0
2009-06-16 14:30:00,66.61,66.651,66.545,66.651,17290000.0
2009-06-16 14:31:00,66.683,66.692,66.65,66.655,13510000.0
2009-06-16 14:32:00,66.672,66.693,66.654,66.693,9990000.0
2009-06-16 14:33:00,66.708,66.711,66.669,66.674,15430000.0
2009-06-16 14:34:00,66.696,66.703,66.678,66.678,17320000.0
2009-06-16 14:35:00,66.696,66.697,66.676,66.676,13860000.0
2009-06-16 14:36:00,66.699,66.699,66.678,66.699,12010000.0
2009-06-16 14:37:00,66.706,66.706,66.696,66.701,7550000.0
2009-06-16 14:38:00,66.683,66.683,66.639,66.645,9610000.0
2009-06-16 14:39:00,66.67,66.67,66.644,66.644,13150000.0
2009-06-16 14:40:00,66.644,66.644,66.596,66.596,14880000.0
2009-06-16 14:41:00,66.611,66.611,66.585,66.599,11830000.0
2009-06-16 14:42:00,66.611,66.611,66.585,66.591,18970000.0
2009-06-16 14:43:00,66.583,66.586,66.536,66.536,15020000.0
2009-06-16 14:44:00,66.569,66.578,66.558,66.562,15330000.0
2009-06-16 14:45:00,66.569,66.593,66.569,66.569,9470000.0
2009-06-16 14:46:00,66.56,66.592,66.546,66.592,16980000.0
2009-06-16 14:47:00,66.593,66.593,66.567,66.57,16190000.0
2009-06-16 14:48:00,66.593,66.593,66.572,66.579,16620000.0
2009-06-16 14:49:00,66.594,66.594,66.575,66.589,13900000.0
2009-06-16 14:50:00,66.6,66.608,66.586,66.596,16900000.0
2009-06-16 14:51:00,66.621,66.621,66.586,66.586,14650000.0
2009-06-16 14:52:00,66.577,66.62,66.577,66.607,20780000.0
2009-06-16 14:53:00,66.594,66.614,66.594,66.614,6990000.0
2009-06-16 14:54:00,66.626,66.628,66.598,66.612,10240000.0
2009-06-16 14:55:00,66.603,66.624,66.599,66.614,11830000.0
2009-06-16 14:56:00,66.598,66.618,66.592,66.595,18260000.0
2009-06-16 14:57:00,66.609,66.609,66.589,66.595,13710000.0
2009-06-16 14:58:00,66.574,66.594,66.574,66.593,14280000.0
2009-06-16 14:59:00,66.593,66.61,66.593,66.608,13940000.0
2009-06-16 15:00:00,66.612,66.612,66.587,66.597,14730000.0
2009-06-16 15:01:00,66.585,66.59,66.58,66.586,10790000.0
2009-06-16 15:02:00,66.582,66.582,66.557,66.569,19390000.0
2009-06-16 15:03:00,66.56,66.571,66.547,66.555,21870000.0
2009-06-16 15:04:00,66.549,66.572,66.549,66.56,17930000.0
2009-06-16 15:05:00,66.563,66.578,66.552,66.574,17880000.0
2009-06-16 15:06:00,66.588,66.588,66.57,66.583,10750000.0
2009-06-16 15:07:00,66.58,66.605,66.58,66.592,13190000.0
2009-06-16 15:08:00,66.595,66.605,66.582,66.605,11320000.0
2009-06-16 15:09:00,66.607,66.612,66.583,66.583,9700000.0
2009-06-16 15:10:00,66.587,66.588,66.584,66.587,9400000.0
2009-06-16 15:11:00,66.594,66.594,66.569,66.584,15870000.0
2009-06-16 15:12:00,66.611,66.616,66.59,66.59,13780000.0
2009-06-16 15:13:00,66.613,66.63,66.611,66.63,7360000.0
2009-06-16 15:14:00,66.618,66.643,66.612,66.612,16340000.0
2009-06-16 15:15:00,66.628,66.628,66.583,66.606,13030000.0
2009-06-16 15:16:00,66.612,66.619,66.606,66.611,19760000.0
2009-06-16 15:17:00,66.611,66.627,66.579,66.579,15210000.0
2009-06-16 15:18:00,66.598,66.598,66.558,66.574,13610000.0
2009-06-16 15:19:00,66.552,66.56,66.539,66.545,15700000.0
2009-06-16 15:20:00,66.529,66.538,66.516,66.523,13000000.0
2009-06-16 15:21:00,66.529,66.532,66.514,66.514,10940000.0
2009-06-16 15:22:00,66.516,66.52,66.493,66.493,18220000.0
2009-06-16 15:23:00,66.486,66.499,66.43,66.43,13340000.0
2009-06-16 15:24:00,66.45,66.45,66.391,66.391,23140000.0
2009-06-16 15:25:00,66.401,66.425,66.392,66.393,96970000.0
2009-06-16 15:26:00,66.41,66.431,66.403,66.425,71310000.0
2009-06-16 15:27:00,66.445,66.445,66.416,66.42,108740000.0
2009-06-16 15:28:00,66.426,66.426,66.404,66.418,125570000.0
2009-06-16 15:29:00,66.424,66.445,66.419,66.438,107730000.0
2009-06-16 15:30:00,66.431,66.438,66.401,66.406,116570000.0
2009-06-16 15:31:00,66.415,66.432,66.411,66.424,77150000.0
2009-06-16 15:32:00,66.399,66.413,66.39,66.398,29860000.0
2009-06-16 15:33:00,66.389,66.408,66.389,66.405,25630000.0
2009-06-16 15:34:00,66.397,66.411,66.389,66.403,95880000.0
2009-06-16 15:35:00,66.416,66.433,66.392,66.392,120790000.0
2009-06-16 15:36:00,66.412,66.412,66.393,66.4,85750000.0
2009-06-16 15:37:00,66.384,66.399,66.373,66.373,96530000.0
2009-06-16 15:38:00,66.373,66.384,66.351,66.351,117930000.0
2009-06-16 15:39:00,66.372,66.374,66.348,66.359,94860000.0
2009-06-16 15:40:00,66.342,66.364,66.334,66.338,95620000.0
2009-06-16 15:41:00,66.35,66.377,66.346,66.377,85360000.0
2009-06-16 15:42:00,66.384,66.384,66.339,66.362,64090000.0
2009-06-16 15:43:00,66.356,66.362,66.346,66.35,100130000.0
2009-06-16 15:44:00,66.339,66.346,66.309,66.335,118310000.0
2009-06-16 15:45:00,66.355,66.36,66.339,66.355,58460000.0
2009-06-16 15:46:00,66.336,66.359,66.316,66.316,109750000.0
2009-06-16 15:47:00,66.325,66.353,66.323,66.346,86190000.0
2009-06-16 15:48:00,66.372,66.372,66.355,66.36,104020000.0
2009-06-16 15:49:00,66.375,66.38,66.362,66.377,115500000.0
2009-06-16 15:50:00,66.391,66.391,66.354,66.36,92170000.0
2009-06-16 15:51:00,66.373,66.373,66.342,66.342,58490000.0
2009-06-16 15:52:00,66.35,66.389,66.345,66.382,53670000.0
2009-06-16 15:53:00,66.363,66.391,66.363,66.391,85340000.0
2009-06-16 15:54:00,66.394,66.394,66.368,66.377,64760000.0
2009-06-16 15:55:00,66.358,66.372,66.354,66.367,99110000.0
2009-06-16 15:56:00,66.381,66.393,66.364,66.393,51230000.0
2009-06-16 15:57:00,66.404,66.404,66.373,66.383,48410000.0
2009-06-16 15:58:00,66.383,66.383,66.371,66.379,108630000.0
2009-06-16 15:59:00,66.376,66.396,66.371,66.371,90740000.0
2009-06-16 16:00:00,66.392,66.392,66.358,66.379,70860000.0
2009-06-16 16:01:00,66.385,66.385,66.355,66.374,58770000.0
2009-06-16 16:02:00,66.359,66.359,66.331,66.331,47040000.0
2009-06-16 16:03:00,66.345,66.363,66.323,66.363,71840000.0
2009-06-16 16:04:00,66.352,66.368,66.345,66.364,121540000.0
2009-06-16 16:05:00,66.352,66.39,66.352,66.389,103650000.0
2009-06-16 16:06:00,66.375,66.381,66.345,66.345,109690000.0
2009-06-16 16:07:00,66.348,66.364,66.345,66.364,95470000.0
2009-06-16 16:08:00,66.342,66.367,66.342,66.367,101920000.0
2009-06-16 16:09:00,66.363,66.363,66.344,66.348,54800000.0
2009-06-16 16:10:00,66.359,66.39,66.346,66.39,92460000.0
2009-06-16 16:11:00,66.396,66.396,66.365,66.385,70130000.0
2009-06-16 16:12:00,66.394,66.394,66.355,66.362,63710000.0
2009-06-16 16:13:00,66.352,66.372,66.352,66.367,49290000.0
2009-06-16 16:14:00,66.351,66.381,66.35,66.361,95790000.0
2009-06-16 16:15:00,66.391,66.391,66.351,66.359,122030000.0
2009-06-16 16:16:00,66.337,66.351,66.326,66.339,153030000.0
2009-06-16 16:17:00,66.332,66.356,66.328,66.346,84620000.0
2009-06-16 16:18:00,66.367,66.367,66.328,66.33,93310000.0
2009-06-16 16:19:00,66.314,66.321,66.304,66.309,109600000.0
2009-06-16 16:20:00,66.322,66.322,66.296,66.298,105140000.0
2009-06-16 16:21:00,66.313,66.313,66.286,66.299,136040000.0
2009-06-16 16:22:00,66.314,66.314,66.283,66.301,76290000.0
2009-06-16 16:23:00,66.288,66.3,66.277,66.281,73200000.0
2009-06-16 16:24:00,66.297,66.302,66.283,66.302,60880000.0
2009-06-16 16:25:00,66.291,66.328,66.281,66.282,109080000.0
2009-06-16 16:26:00,66.261,66.27,66.248,66.256,182050000.0
2009-06-16 16:27:00,66.281,66.281,66.244,66.256,124920000.0
2009-06-16 16:28:00,66.257,66.257,66.216,66.224,88640000.0
2009-06-16 16:29:00,66.23,66.251,66.227,66.239,90100000.0
2009-06-16 16:30:00,66.258,66.265,66.234,66.257,92080000.0
2009-06-16 16:31:00,66.27,66.291,66.251,66.251,87960000.0
2009-06-16 16:32:00,66.252,66.252,66.215,66.215,119120000.0
2009-06-16 16:33:00,66.248,66.248,66.162,66.193,137970000.0
2009-06-16 16:34:00,66.183,66.194,66.173,66.189,107350000.0
2009-06-16 16:35:00,66.175,66.198,66.175,66.176,146210000.0
2009-06-16 16:36:00,66.167,66.175,66.159,66.161,114020000.0
2009-06-16 16:37:00,66.145,66.166,66.145,66.166,103840000.0
2009-06-16 16:38:00,66.152,66.173,66.143,66.163,57150000.0
2009-06-16 16:39:00,66.157,66.177,66.138,66.154,56730000.0
2009-06-16 16:40:00,66.158,66.184,66.151,66.177,107470000.0
2009-06-16 16:41:00,66.199,66.212,66.173,66.21,82120000.0
2009-06-16 16:42:00,66.206,66.219,66.191,66.207,98750000.0
2009-06-16 16:43:00,66.201,66.222,66.201,66.222,83750000.0
2009-06-16 16:44:00,66.216,66.227,66.199,66.224,87260000.0
2009-06-16 16:45:00,66.225,66.231,66.213,66.213,87740000.0
2009-06-16 16:46:00,66.222,66.222,66.196,66.216,100620000.0
2009-06-16 16:47:00,66.217,66.224,66.195,66.198,84030000.0
2009-06-16 16:48:00,66.211,66.211,66.188,66.204,89840000.0
2009-06-16 16:49:00,66.194,66.218,66.193,66.213,64320000.0
2009-06-16 16:50:00,66.202,66.202,66.184,66.187,113340000.0
2009-06-16 16:51:00,66.209,66.231,66.195,66.216,99630000.0
2009-06-16 16:52:00,66.235,66.235,66.222,66.228,105100000.0
2009-06-16 16:53:00,66.24,66.245,66.232,66.245,59430000.0
2009-06-16 16:54:00,66.247,66.247,66.226,66.239,28870000.0
2009-06-16 16:55:00,66.227,66.23,66.212,66.217,90130000.0
2009-06-16 16:56:00,66.22,66.22,66.202,66.203,81830000.0
2009-06-16 16:57:00,66.213,66.221,66.19,66.221,71410000.0
2009-06-16 16:58:00,66.219,66.244,66.219,66.244,96150000.0
2009-06-16 16:59:00,66.24,66.274,66.237,66.248,112990000.0
2009-06-16 17:00:00,66.268,66.268,66.245,66.249,58030000.0
2009-06-16 17:01:00,66.24,66.267,66.233,66.252,93750000.0
2009-06-16 17:02:00,66.24,66.271,66.234,66.263,72360000.0
2009-06-16 17:03:00,66.281,66.288,66.253,66.276,101220000.0
2009-06-16 17:04:00,66.269,66.289,66.258,66.268,104710000.0
2009-06-16 17:05:00,66.278,66.289,66.265,66.286,89530000.0
2009-06-16 17:06:00,66.298,66.298,66.239,66.258,73280000.0
2009-06-16 17:07:00,66.228,66.247,66.215,66.244,47960000.0
2009-06-16 17:08:00,66.24,66.262,66.235,66.255,122190000.0
2009-06-16 17:09:00,66.265,66.265,66.251,66.253,108630000.0
2009-06-16 17:10:00,66.248,66.265,66.233,66.256,108770000.0
2009-06-16 17:11:00,66.248,66.267,66.241,66.251,123240000.0
2009-06-16 17:12:00,66.265,66.265,66.251,66.251,145270000.0
2009-06-16 17:13:00,66.255,66.276,66.253,66.276,79360000.0
2009-06-16 17:14:00,66.265,66.265,66.252,66.259,99600000.0
2009-06-16 17:15:00,66.285,66.285,66.257,66.259,103430000.0
2009-06-16 17:16:00,66.249,66.254,66.242,66.247,71680000.0
2009-06-16 17:17:00,66.244,66.253,66.244,66.248,77470000.0
2009-06-16 17:18:00,66.263,66.263,66.223,66.23,111030000.0
2009-06-16 17:19:00,66.221,66.221,66.186,66.186,62870000.0
2009-06-16 17:20:00,66.166,66.177,66.129,66.143,81000000.0
2009-06-16 17:21:00,66.134,66.134,66.103,66.118,90870000.0
2009-06-16 17:22:00,66.114,66.134,66.114,66.125,67820000.0
2009-06-16 17:23:00,66.142,66.146,66.127,66.146,124400000.0
2009-06-16 17:24:00,66.155,66.155,66.137,66.146,72080000.0
2009-06-16 17:25:00,66.137,66.141,66.124,66.137,60720000.0
2009-06-16 17:26:00,66.121,66.14,66.121,66.122,113670000.0
2009-06-16 17:27:00,66.141,66.141,66.087,66.087,103030000.0
2009-06-16 17:28:00,66.083,66.089,66.039,66.059,93230000.0
2009-06-16 17:29:00,66.046,66.065,66.033,66.054,72830000.0
2009-06-16 17:30:00,66.073,66.073,66.061,66.072,52720000.0
2009-06-16 17:31:00,66.081,66.081,66.057,66.069,102400000.0
2009-06-16 17:32:00,66.063,66.063,66.027,66.052,65150000.0
2009-06-16 17:33:00,66.043,66.043,66.028,66.037,92520000.0
2009-06-16 17:34:00,66.039,66.039,66.015,66.03,102590000.0
2009-06-16 17:35:00,66.024,66.044,66.022,66.044,118860000.0
2009-06-16 17:36:00,66.055,66.055,66.036,66.039,53000000.0
2009-06-16 17:38:00,66.037,66.052,66.026,66.052,113510000.0
2009-06-16 17:39:00,66.065,66.065,66.041,66.041,139590000.0
2009-06-16 17:40:00,66.048,66.061,66.042,66.058,107870000.0
2009-06-16 17:41:00,66.056,66.056,66.041,66.041,106120000.0
2009-06-16 17:42:00,66.048,66.057,66.041,66.057,91080000.0
2009-06-16 17:43:00,66.045,66.06,66.045,66.054,93360000.0
2009-06-16 17:44:00,66.032,66.032,65.975,65.992,119150000.0
2009-06-16 17:45:00,65.976,65.994,65.962,65.976,85390000.0
2009-06-16 17:46:00,65.976,65.976,65.962,65.962,64160000.0
2009-06-16 17:47:00,65.951,65.973,65.945,65.945,29900000.0
2009-06-16 17:48:00,65.965,65.974,65.955,65.959,51980000.0
2009-06-16 17:49:00,65.965,65.965,65.947,65.95,91380000.0
2009-06-16 17:50:00,65.962,65.97,65.955,65.965,69160000.0
2009-06-16 17:51:00,65.967,65.982,65.955,65.955,69300000.0
2009-06-16 17:52:00,65.96,65.964,65.954,65.958,95640000.0
2009-06-16 17:53:00,65.948,65.961,65.934,65.948,62940000.0
2009-06-16 17:54:00,65.954,65.954,65.933,65.954,81100000.0
2009-06-16 17:55:00,65.949,65.956,65.943,65.956,86820000.0
2009-06-16 17:56:00,65.933,65.965,65.933,65.965,63370000.0
2009-06-16 17:57:00,65.964,65.97,65.951,65.964,96980000.0
2009-06-16 17:58:00,65.959,65.973,65.958,65.966,67040000.0
2009-06-16 17:59:00,65.971,65.971,65.929,65.929,40170000.0
2009-06-16 18:00:00,65.944,65.944,65.922,65.927,80030000.0
2009-06-16 18:01:00,65.918,65.942,65.918,65.931,63660000.0
2009-06-16 18:02:00,65.943,65.962,65.943,65.945,83530000.0
2009-06-16 18:03:00,65.969,65.994,65.959,65.994,30410000.0
2009-06-16 18:04:00,65.997,66.004,65.985,66.004,87720000.0
2009-06-16 18:05:00,66.008,66.016,65.994,66.016,117370000.0
2009-06-16 18:06:00,66.015,66.025,66.006,66.025,105890000.0
2009-06-16 18:07:00,66.004,66.027,66.004,66.023,51110000.0
2009-06-16 18:08:00,66.027,66.029,66.025,66.027,105930000.0
2009-06-16 18:09:00,66.025,66.03,66.013,66.028,82410000.0
2009-06-16 18:10:00,66.028,66.029,66.02,66.026,90720000.0
2009-06-16 18:11:00,66.018,66.024,66.011,66.011,34430000.0
2009-06-16 18:12:00,66.046,66.046,66.026,66.038,44580000.0
2009-06-16 18:13:00,66.042,66.063,66.037,66.063,46080000.0
2009-06-16 18:14:00,66.076,66.076,66.069,66.069,10370000.0
2009-06-16 18:15:00,66.094,66.108,66.069,66.095,56000000.0
2009-06-16 18:16:00,66.086,66.092,66.067,66.069,45730000.0
2009-06-16 18:17:00,66.072,66.085,66.072,66.078,39800000.0
2009-06-16 18:18:00,66.083,66.083,66.045,66.066,114110000.0
2009-06-16 18:19:00,66.057,66.06,66.043,66.059,51940000.0
2009-06-16 18:20:00,66.056,66.063,66.046,66.05,53130000.0
2009-06-16 18:21:00,66.052,66.052,66.008,66.021,57710000.0
2009-06-16 18:22:00,66.007,66.012,66.003,66.012,47370000.0
2009-06-16 18:23:00,66.017,66.034,66.008,66.019,81600000.0
2009-06-16 18:24:00,66.043,66.043,66.024,66.031,90650000.0
2009-06-16 18:25:00,66.043,66.043,66.007,66.021,111230000.0
2009-06-16 18:26:00,66.016,66.016,65.986,65.987,152180000.0
2009-06-16 18:27:00,66.002,66.002,65.978,65.999,57640000.0
2009-06-16 18:28:00,66.002,66.003,65.991,66.003,54400000.0
2009-06-16 18:29:00,65.987,66.003,65.987,66.0,43920000.0
2009-06-16 18:30:00,66.003,66.005,66.0,66.0,37090000.0
2009-06-16 18:31:00,65.998,66.011,65.99,66.011,41710000.0
2009-06-16 18:32:00,66.006,66.013,65.999,65.999,21490000.0
2009-06-16 18:33:00,66.021,66.021,65.986,65.992,22580000.0
2009-06-16 18:34:00,65.997,65.997,65.982,65.988,75750000.0
2009-06-16 18:35:00,65.993,65.993,65.963,65.963,32560000.0
2009-06-16 18:36:00,65.987,65.99,65.96,65.978,70950000.0
2009-06-16 18:37:00,65.984,65.995,65.976,65.979,34040000.0
2009-06-16 18:38:00,65.97,65.993,65.966,65.972,63110000.0
2009-06-16 18:39:00,65.984,65.984,65.969,65.969,42810000.0
2009-06-16 18:40:00,65.974,65.974,65.955,65.967,83050000.0
2009-06-16 18:41:00,65.967,65.975,65.965,65.967,79830000.0
2009-06-16 18:42:00,65.97,65.97,65.936,65.941,48650000.0
2009-06-16 18:43:00,65.935,65.942,65.917,65.918,34790000.0
2009-06-16 18:44:00,65.916,65.919,65.911,65.911,21450000.0
2009-06-16 18:45:00,65.93,65.93,65.902,65.918,36750000.0
2009-06-16 18:46:00,65.904,65.929,65.904,65.92,87270000.0
2009-06-16 18:47:00,65.94,65.974,65.936,65.95,54540000.0
2009-06-16 18:48:00,65.973,65.973,65.936,65.949,37900000.0
2009-06-16 18:49:00,65.951,65.963,65.943,65.956,109760000.0
2009-06-16 18:50:00,65.949,65.967,65.949,65.967,85750000.0
2009-06-16 18:51:00,65.961,65.988,65.957,65.988,46030000.0
2009-06-16 18:52:00,65.971,65.972,65.953,65.953,33880000.0
2009-06-16 18:53:00,65.958,65.964,65.952,65.957,40350000.0
2009-06-16 18:54:00,65.976,65.976,65.953,65.966,93470000.0
2009-06-16 18:55:00,65.964,65.969,65.947,65.959,94190000.0
2009-06-16 18:56:00,65.967,65.975,65.954,65.975,72080000.0
2009-06-16 18:57:00,65.985,65.985,65.964,65.967,68520000.0
2009-06-16 18:58:00,65.981,65.983,65.965,65.983,60730000.0
2009-06-16 18:59:00,65.986,66.002,65.983,66.002,103670000.0
2009-06-16 19:00:00,66.023,66.023,66.0,66.014,62900000.0
2009-06-16 19:01:00,66.006,66.014,66.002,66.008,86360000.0
2009-06-16 19:02:00,66.011,66.024,66.002,66.017,73600000.0
2009-06-16 19:03:00,66.046,66.046,66.026,66.03,130960000.0
2009-06-16 19:04:00,66.039,66.047,66.039,66.047,104020000.0
2009-06-16 19:05:00,66.032,66.052,66.032,66.038,84130000.0
2009-06-16 19:06:00,66.05,66.05,65.995,65.995,97460000.0
2009-06-16 19:07:00,66.007,66.022,66.005,66.022,82100000.0
2009-06-16 19:08:00,66.007,66.014,66.001,66.014,92340000.0
2009-06-16 19:09:00,66.034,66.034,66.005,66.027,93380000.0
2009-06-16 19:10:00,66.019,66.035,66.014,66.014,59080000.0
2009-06-16 19:11:00,66.009,66.015,65.997,66.005,96800000.0
2009-06-16 19:12:00,66.023,66.023,65.992,65.999,61420000.0
2009-06-16 19:13:00,65.991,66.021,65.991,66.018,98880000.0
2009-06-16 19:14:00,65.997,66.012,65.973,65.996,73380000.0
2009-06-16 19:15:00,66.008,66.015,66.002,66.002,58750000.0
2009-06-16 19:16:00,65.996,65.996,65.974,65.979,102660000.0
2009-06-16 19:17:00,65.97,65.979,65.97,65.976,81800000.0
2009-06-16 19:18:00,65.995,65.995,65.973,65.973,100650000.0
2009-06-16 19:19:00,65.97,65.978,65.97,65.978,84180000.0
2009-06-16 19:20:00,65.97,65.985,65.97,65.971,122380000.0
2009-06-16 19:21:00,65.995,65.995,65.975,65.981,110000000.0
2009-06-16 19:22:00,65.965,65.972,65.946,65.951,78340000.0
2009-06-16 19:23:00,65.955,65.955,65.927,65.932,88000000.0
2009-06-16 19:24:00,65.945,65.945,65.917,65.929,94950000.0
2009-06-16 19:25:00,65.935,65.935,65.922,65.929,79800000.0
2009-06-16 19:26:00,65.951,65.959,65.935,65.946,25260000.0
2009-06-16 19:27:00,65.975,65.975,65.955,65.974,57180000.0
2009-06-16 19:28:00,65.979,65.98,65.976,65.978,67730000.0
2009-06-16 19:29:00,65.979,65.979,65.976,65.978,71020000.0
2009-06-16 19:30:00,65.984,65.984,65.971,65.971,97990000.0
2009-06-16 19:31:00,65.962,65.97,65.96,65.965,133250000.0
2009-06-16 19:32:00,65.965,65.965,65.958,65.958,44000000.0
2009-06-16 19:33:00,65.975,65.975,65.96,65.96,59330000.0
2009-06-16 19:34:00,65.964,65.976,65.96,65.976,78170000.0
2009-06-16 19:35:00,65.963,65.967,65.953,65.957,105950000.0
2009-06-16 19:36:00,65.973,65.973,65.954,65.954,39160000.0
2009-06-16 19:38:00,65.941,65.955,65.941,65.948,42320000.0
2009-06-16 19:39:00,65.967,65.988,65.941,65.974,80700000.0
2009-06-16 19:40:00,65.981,65.989,65.959,65.96,83040000.0
2009-06-16 19:41:00,65.961,65.971,65.955,65.964,42860000.0
2009-06-16 19:42:00,65.974,65.974,65.953,65.968,50190000.0
2009-06-16 19:43:00,65.948,65.961,65.917,65.956,63100000.0
2009-06-16 19:44:00,65.954,65.954,65.941,65.946,46830000.0
2009-06-16 19:45:00,65.971,65.971,65.958,65.958,51780000.0
2009-06-16 19:46:00,65.958,65.973,65.952,65.961,76260000.0
2009-06-16 19:47:00,65.968,65.972,65.957,65.958,112380000.0
2009-06-16 19:48:00,65.967,65.967,65.961,65.962,155780000.0
2009-06-16 19:49:00,65.966,65.966,65.935,65.948,75860000.0
2009-06-16 19:50:00,65.94,65.95,65.924,65.946,84050000.0
2009-06-16 19:51:00,65.95,65.97,65.946,65.96,36380000.0
2009-06-16 19:52:00,65.946,65.952,65.927,65.931,46160000.0
2009-06-16 19:53:00,65.925,65.93,65.913,65.921,48370000.0
2009-06-16 19:54:00,65.945,65.945,65.915,65.927,125420000.0
2009-06-16 19:55:00,65.921,65.932,65.916,65.932,94480000.0
2009-06-16 19:56:00,65.936,65.94,65.936,65.937,40930000.0
2009-06-16 19:57:00,65.934,65.934,65.904,65.904,44540000.0
2009-06-16 19:58:00,65.91,65.916,65.91,65.916,13710000.0
2009-06-16 19:59:00,65.927,65.933,65.921,65.929,60960000.0
2009-06-16 20:00:00,65.952,65.952,65.933,65.933,52050000.0
2009-06-16 20:01:00,65.928,65.93,65.927,65.928,98160000.0
2009-06-16 20:02:00,65.937,65.938,65.929,65.938,150150000.0
2009-06-16 20:03:00,65.953,65.953,65.932,65.938,57680000.0
2009-06-16 20:04:00,65.948,65.956,65.933,65.956,119970000.0
2009-06-16 20:05:00,65.947,65.957,65.947,65.957,116020000.0
2009-06-16 20:06:00,65.963,65.963,65.935,65.948,80750000.0
2009-06-16 20:07:00,65.927,65.968,65.927,65.952,81510000.0
2009-06-16 20:08:00,65.965,65.97,65.943,65.958,46200000.0
2009-06-16 20:09:00,65.962,65.962,65.942,65.955,26460000.0
2009-06-16 20:10:00,65.949,65.965,65.944,65.958,57570000.0
2009-06-16 20:11:00,65.945,65.949,65.934,65.947,26360000.0
2009-06-16 20:12:00,65.952,65.952,65.926,65.94,32400000.0
2009-06-16 20:13:00,65.921,65.941,65.921,65.923,42780000.0
2009-06-16 20:14:00,65.938,65.944,65.932,65.935,73760000.0
2009-06-16 20:15:00,65.952,65.952,65.922,65.933,111820000.0
2009-06-16 20:16:00,65.944,65.953,65.921,65.921,72940000.0
2009-06-16 20:17:00,65.935,65.935,65.92,65.928,75320000.0
2009-06-16 20:18:00,65.932,65.932,65.905,65.917,79230000.0
2009-06-16 20:19:00,65.924,65.924,65.891,65.906,138280000.0
2009-06-16 20:20:00,65.91,65.923,65.9,65.914,150630000.0
2009-06-16 20:21:00,65.944,65.944,65.925,65.926,136910000.0
2009-06-16 20:22:00,65.935,65.935,65.918,65.919,124470000.0
2009-06-16 20:23:00,65.926,65.926,65.919,65.92,54920000.0
2009-06-16 20:24:00,65.957,65.957,65.951,65.952,92260000.0
2009-06-16 20:25:00,65.936,65.936,65.93,65.93,82340000.0
2009-06-16 20:26:00,65.937,65.937,65.922,65.922,70190000.0
2009-06-16 20:27:00,65.935,65.935,65.921,65.921,78260000.0
2009-06-16 20:28:00,65.921,65.926,65.919,65.926,64850000.0
2009-06-16 20:29:00,65.92,65.927,65.92,65.927,59910000.0
2009-06-16 20:30:00,65.946,65.953,65.923,65.94,57080000.0
2009-06-16 20:31:00,65.937,65.939,65.929,65.929,122180000.0
2009-06-16 20:32:00,65.946,65.946,65.933,65.943,103580000.0
2009-06-16 20:33:00,65.967,65.975,65.962,65.968,127230000.0
2009-06-16 20:34:00,65.976,65.976,65.972,65.972,80510000.0
2009-06-16 20:35:00,65.976,65.976,65.962,65.967,67180000.0
2009-06-16 20:36:00,65.984,65.984,65.952,65.966,67590000.0
2009-06-16 20:37:00,65.976,65.976,65.968,65.968,65840000.0
2009-06-16 20:38:00,65.974,65.974,65.962,65.967,60530000.0
2009-06-16 20:39:00,65.985,65.985,65.964,65.97,98360000.0
2009-06-16 20:40:00,65.959,65.973,65.943,65.943,71640000.0
2009-06-16 20:41:00,65.949,65.965,65.949,65.965,69430000.0
2009-06-16 20:42:00,65.971,65.974,65.968,65.968,46500000.0
2009-06-16 20:43:00,65.965,65.966,65.958,65.96,99100000.0
2009-06-16 20:45:00,65.97,65.97,65.942,65.942,111010000.0
2009-06-16 20:46:00,65.951,65.966,65.943,65.96,113480000.0
2009-06-16 20:47:00,65.979,65.989,65.965,65.989,106120000.0
2009-06-16 20:48:00,66.01,66.01,65.981,65.994,98180000.0
2009-06-16 20:49:00,66.01,66.021,65.983,66.01,35290000.0
2009-06-16 20:50:00,66.027,66.039,66.027,66.034,34460000.0
2009-06-16 20:51:00,66.049,66.056,66.037,66.045,64490000.0
2009-06-16 20:52:00,66.042,66.051,66.022,66.043,108070000.0
2009-06-16 20:53:00,66.053,66.053,66.032,66.036,81100000.0
2009-06-16 20:54:00,66.051,66.051,66.032,66.051,104010000.0
2009-06-16 20:55:00,66.065,66.07,66.045,66.07,98570000.0
2009-06-16 20:56:00,66.079,66.088,66.069,66.08,116850000.0
2009-06-16 20:57:00,66.097,66.099,66.074,66.099,80210000.0
2009-06-16 20:58:00,66.092,66.121,66.092,66.118,103980000.0
2009-06-16 20:59:00,66.108,66.124,66.046,66.069,80540000.0
2009-06-16 21:00:00,66.074,66.074,66.03,66.052,60380000.0
2009-06-16 21:01:00,66.047,66.054,66.034,66.05,144380000.0
2009-06-16 21:02:00,66.048,66.055,66.035,66.037,66380000.0
2009-06-16 21:03:00,66.049,66.068,66.047,66.047,91910000.0
2009-06-16 21:04:00,66.038,66.054,66.036,66.054,98750000.0
2009-06-16 21:05:00,66.047,66.054,66.033,66.046,82580000.0
2009-06-16 21:06:00,66.052,66.054,66.041,66.054,114510000.0
2009-06-16 21:07:00,66.03,66.036,66.025,66.025,108450000.0
2009-06-16 21:08:00,66.013,66.03,66.007,66.024,78130000.0
2009-06-16 21:09:00,66.031,66.031,66.009,66.021,56610000.0
2009-06-16 21:10:00,66.03,66.053,66.03,66.044,63330000.0
2009-06-16 21:11:00,66.028,66.036,66.027,66.036,68050000.0
2009-06-16 21:12:00,66.043,66.043,66.014,66.025,87560000.0
2009-06-16 21:14:00,66.018,66.025,66.012,66.019,46530000.0
2009-06-16 21:15:00,66.047,66.047,66.012,66.033,79120000.0
2009-06-16 21:16:00,66.037,66.039,66.022,66.036,125210000.0
2009-06-16 21:17:00,66.036,66.045,66.031,66.045,80180000.0
2009-06-16 21:18:00,66.053,66.06,66.037,66.039,49890000.0
2009-06-16 21:19:00,66.05,66.064,66.05,66.064,43890000.0
2009-06-16 21:20:00,66.052,66.055,66.039,66.048,77370000.0
2009-06-16 21:21:00,66.075,66.075,66.041,66.059,89500000.0
2009-06-16 21:22:00,66.05,66.067,66.05,66.067,109160000.0
2009-06-16 21:23:00,66.062,66.081,66.053,66.077,118580000.0
2009-06-16 21:24:00,66.076,66.076,66.055,66.06,120220000.0
2009-06-16 21:25:00,66.048,66.05,66.045,66.046,100310000.0
2009-06-16 21:26:00,66.039,66.045,66.034,66.039,72160000.0
2009-06-16 21:27:00,66.054,66.054,66.031,66.033,84610000.0
2009-06-16 21:28:00,66.044,66.046,66.04,66.042,71980000.0
2009-06-16 21:29:00,66.036,66.036,66.019,66.019,54090000.0
2009-06-16 21:30:00,66.044,66.044,66.033,66.044,69080000.0
2009-06-16 21:31:00,66.044,66.044,66.015,66.016,78560000.0
2009-06-16 21:32:00,66.024,66.026,66.009,66.021,108020000.0
2009-06-16 21:33:00,66.04,66.044,66.019,66.019,137320000.0
2009-06-16 21:35:00,66.027,66.057,66.023,66.057,92530000.0
2009-06-16 21:36:00,66.092,66.092,66.071,66.071,98300000.0
2009-06-16 21:37:00,66.077,66.078,66.068,66.073,113320000.0
2009-06-16 21:38:00,66.058,66.089,66.058,66.082,123860000.0
2009-06-16 21:39:00,66.097,66.097,66.08,66.08,97220000.0
2009-06-16 21:40:00,66.078,66.084,66.065,66.075,66870000.0
2009-06-16 21:41:00,66.081,66.09,66.08,66.084,57200000.0
2009-06-16 21:42:00,66.092,66.103,66.074,66.103,110130000.0
2009-06-16 21:43:00,66.085,66.099,66.071,66.078,162740000.0
2009-06-16 21:44:00,66.081,66.087,66.053,66.053,149740000.0
2009-06-16 21:45:00,66.079,66.079,66.052,66.062,108160000.0
2009-06-16 21:47:00,66.07,66.081,66.07,66.074,102120000.0
2009-06-16 21:48:00,66.091,66.091,66.059,66.059,83830000.0
2009-06-16 21:49:00,66.054,66.061,66.039,66.039,99720000.0
2009-06-16 21:50:00,66.028,66.053,66.028,66.044,140100000.0
2009-06-16 21:51:00,66.059,66.062,66.037,66.042,128940000.0
2009-06-16 21:52:00,66.031,66.042,66.031,66.031,116180000.0
2009-06-16 21:53:00,66.03,66.03,66.007,66.016,120350000.0
2009-06-16 21:54:00,66.027,66.032,66.006,66.006,117380000.0
2009-06-16 21:55:00,66.01,66.021,66.01,66.02,68750000.0
2009-06-16 21:56:00,66.027,66.027,66.017,66.023,56200000.0
2009-06-16 21:57:00,66.038,66.038,66.013,66.019,88170000.0
2009-06-16 21:58:00,66.006,66.014,66.004,66.004,98690000.0
2009-06-16 21:59:00,66.009,66.009,65.989,65.989,78660000.0
2009-06-16 22:00:00,66.01,66.01,65.968,65.978,116470000.0
2009-06-16 22:01:00,65.965,65.966,65.958,65.965,44530000.0
2009-06-16 22:02:00,65.954,65.959,65.925,65.925,131780000.0
2009-06-16 22:03:00,65.942,65.942,65.916,65.919,84740000.0
2009-06-16 22:04:00,65.911,65.95,65.911,65.95,80800000.0
2009-06-16 22:05:00,65.951,65.952,65.932,65.934,87470000.0
2009-06-16 22:06:00,65.948,65.948,65.921,65.929,95800000.0
2009-06-16 22:07:00,65.94,65.948,65.939,65.948,97610000.0
2009-06-16 22:08:00,65.957,65.957,65.947,65.955,113430000.0
2009-06-16 22:09:00,65.973,65.973,65.951,65.951,95730000.0
2009-06-16 22:10:00,65.942,65.955,65.942,65.946,70970000.0
2009-06-16 22:11:00,65.941,65.957,65.941,65.957,62910000.0
2009-06-16 22:12:00,65.983,65.983,65.937,65.945,56150000.0
2009-06-16 22:13:00,65.93,65.932,65.924,65.929,92830000.0
2009-06-16 22:14:00,65.937,65.937,65.924,65.925,62820000.0
2009-06-16 22:15:00,65.949,65.956,65.941,65.941,88070000.0
2009-06-16 22:18:00,65.964,65.964,65.952,65.959,63100000.0
2009-06-16 22:19:00,65.948,65.953,65.942,65.953,74370000.0
2009-06-16 22:20:00,65.949,65.957,65.948,65.949,96180000.0
2009-06-16 22:21:00,65.963,65.963,65.939,65.947,111540000.0
2009-06-16 22:22:00,65.941,65.951,65.937,65.937,91080000.0
2009-06-16 22:23:00,65.95,65.958,65.95,65.956,80110000.0
2009-06-16 22:24:00,65.968,65.968,65.932,65.932,40930000.0
2009-06-16 22:25:00,65.921,65.927,65.92,65.925,92130000.0
2009-06-16 22:26:00,65.918,65.926,65.918,65.926,123030000.0
2009-06-16 22:27:00,65.933,65.933,65.916,65.921,119730000.0
2009-06-16 22:30:00,65.942,65.942,65.92,65.934,120690000.0
2009-06-16 22:31:00,65.929,65.936,65.928,65.936,85550000.0
2009-06-16 22:33:00,65.957,65.957,65.945,65.947,78920000.0
2009-06-16 22:35:00,65.928,65.938,65.928,65.938,88580000.0
2009-06-16 22:36:00,65.956,65.956,65.947,65.948,83990000.0
2009-06-16 22:37:00,65.947,65.947,65.941,65.941,61110000.0
2009-06-16 22:39:00,65.965,65.965,65.94,65.94,78230000.0
2009-06-16 22:40:00,65.948,65.957,65.948,65.957,88520000.0
2009-06-16 22:41:00,65.97,65.971,65.966,65.969,89450000.0
2009-06-16 22:42:00,65.983,65.983,65.958,65.958,71540000.0
2009-06-16 22:43:00,65.946,65.95,65.946,65.949,104930000.0
2009-06-16 22:44:00,65.959,65.959,65.956,65.959,109230000.0
2009-06-16 22:45:00,65.966,65.966,65.951,65.951,79300000.0
2009-06-16 22:46:00,65.953,65.953,65.935,65.938,90040000.0
2009-06-16 22:47:00,65.926,65.929,65.925,65.926,86400000.0
2009-06-16 22:48:00,65.94,65.94,65.899,65.906,69330000.0
2009-06-16 22:49:00,65.89,65.897,65.889,65.896,62390000.0
2009-06-16 22:50:00,65.89,65.895,65.886,65.886,98030000.0
2009-06-16 22:51:00,65.909,65.909,65.856,65.856,91980000.0
2009-06-16 22:52:00,65.865,65.865,65.851,65.851,124320000.0
2009-06-16 22:53:00,65.87,65.882,65.863,65.882,69890000.0
2009-06-16 22:54:00,65.904,65.904,65.876,65.89,61320000.0
2009-06-16 22:55:00,65.874,65.875,65.855,65.875,74650000.0
2009-06-16 22:56:00,65.853,65.86,65.827,65.853,116110000.0
2009-06-16 22:57:00,65.827,65.836,65.822,65.824,147490000.0
2009-06-16 22:58:00,65.836,65.837,65.829,65.835,80920000.0
2009-06-16 23:00:00,65.86,65.869,65.85,65.851,104960000.0
2009-06-16 23:01:00,65.813,65.82,65.81,65.819,126270000.0
2009-06-16 23:02:00,65.812,65.844,65.812,65.844,83510000.0
2009-06-16 23:03:00,65.836,65.836,65.823,65.823,56790000.0
2009-06-16 23:05:00,65.859,65.86,65.857,65.859,48390000.0
2009-06-16 23:06:00,65.848,65.85,65.847,65.849,69050000.0
2009-06-16 23:07:00,65.835,65.835,65.823,65.835,65860000.0
2009-06-16 23:08:00,65.822,65.836,65.821,65.836,70040000.0
2009-06-16 23:09:00,65.826,65.826,65.814,65.817,98820000.0
2009-06-16 23:10:00,65.81,65.816,65.81,65.814,58720000.0
2009-06-16 23:11:00,65.857,65.857,65.847,65.847,67580000.0
2009-06-16 23:14:00,65.81,65.817,65.809,65.817,76340000.0
2009-06-16 23:15:00,65.847,65.847,65.837,65.839,87550000.0
2009-06-16 23:17:00,65.836,65.836,65.829,65.83,63590000.0
2009-06-16 23:18:00,65.785,65.785,65.785,65.785,1690000.0
2009-06-16 23:19:00,65.805,65.805,65.792,65.804,82840000.0
2009-06-16 23:20:00,65.815,65.824,65.808,65.817,71580000.0
2009-06-16 23:22:00,65.791,65.805,65.791,65.805,116040000.0
2009-06-16 23:23:00,65.829,65.829,65.819,65.821,127300000.0
2009-06-16 23:24:00,65.819,65.819,65.815,65.816,76560000.0
2009-06-16 23:27:00,65.833,65.833,65.813,65.813,102300000.0
2009-06-16 23:28:00,65.815,65.816,65.812,65.812,34510000.0
2009-06-16 23:29:00,65.792,65.814,65.792,65.803,41340000.0
2009-06-16 23:30:00,65.806,65.808,65.799,65.808,51790000.0
2009-06-16 23:31:00,65.794,65.802,65.794,65.799,12780000.0
2009-06-16 23:32:00,65.812,65.825,65.812,65.825,35020000.0
2009-06-16 23:33:00,65.819,65.821,65.817,65.819,60460000.0
2009-06-16 23:34:00,65.828,65.828,65.82,65.821,28440000.0
2009-06-16 23:35:00,65.806,65.816,65.794,65.816,84450000.0
2009-06-16 23:36:00,65.813,65.86,65.813,65.813,95320000.0
2009-06-16 23:37:00,65.814,65.817,65.81,65.81,37540000.0
2009-06-16 23:38:00,65.817,65.82,65.817,65.817,43720000.0
2009-06-16 23:39:00,65.847,65.847,65.836,65.836,65080000.0
2009-06-16 23:40:00,65.828,65.835,65.828,65.83,69270000.0
2009-06-16 23:41:00,65.834,65.836,65.827,65.836,102680000.0
2009-06-16 23:42:00,65.867,65.867,65.861,65.862,70830000.0
2009-06-16 23:43:00,65.85,65.85,65.846,65.848,131680000.0
2009-06-16 23:44:00,65.856,65.856,65.836,65.837,94080000.0
2009-06-16 23:45:00,65.862,65.862,65.824,65.845,47570000.0
2009-06-16 23:46:00,65.855,65.856,65.851,65.852,33670000.0
2009-06-16 23:48:00,65.885,65.885,65.879,65.879,45270000.0
2009-06-16 23:50:00,65.842,65.862,65.842,65.858,16420000.0
2009-06-16 23:51:00,65.837,65.848,65.837,65.848,45600000.0
2009-06-16 23:52:00,65.838,65.839,65.837,65.838,61610000.0
2009-06-16 23:53:00,65.83,65.844,65.83,65.838,51840000.0
2009-06-16 23:54:00,65.875,65.875,65.853,65.853,43560000.0
2009-06-16 23:55:00,65.84,65.847,65.84,65.847,5260000.0
2009-06-16 23:56:00,65.84,65.847,65.839,65.839,41020000.0
2009-06-16 23:57:00,65.863,65.863,65.843,65.843,86230000.0
2009-06-16 23:58:00,65.848,65.85,65.846,65.846,74650000.0
2009-06-17 00:00:00,65.87,65.87,65.843,65.847,40550000.0
2009-06-17 00:01:00,65.853,65.853,65.839,65.844,31620000.0
2009-06-17 00:03:00,65.866,65.866,65.86,65.86,75790000.0
2009-06-17 00:05:00,65.838,65.839,65.837,65.837,37050000.0
2009-06-17 00:06:00,65.827,65.83,65.827,65.829,70340000.0
2009-06-17 00:07:00,65.838,65.839,65.837,65.838,109440000.0
2009-06-17 00:09:00,65.866,65.866,65.842,65.842,44650000.0
2009-06-17 00:10:00,65.828,65.834,65.821,65.821,28600000.0
2009-06-17 00:11:00,65.838,65.846,65.825,65.846,51220000.0
2009-06-17 00:12:00,65.838,65.841,65.823,65.823,118080000.0
2009-06-17 00:15:00,65.842,65.842,65.814,65.822,42680000.0
2009-06-17 00:16:00,65.81,65.816,65.809,65.816,81360000.0
2009-06-17 00:17:00,65.808,65.817,65.808,65.814,86410000.0
2009-06-17 00:18:00,65.831,65.832,65.812,65.812,73960000.0
2009-06-17 00:19:00,65.789,65.79,65.787,65.789,60340000.0
2009-06-17 00:20:00,65.775,65.778,65.764,65.778,114870000.0
2009-06-17 00:21:00,65.794,65.794,65.766,65.777,116700000.0
2009-06-17 00:22:00,65.788,65.793,65.78,65.787,87620000.0
2009-06-17 00:23:00,65.796,65.796,65.787,65.787,89800000.0
2009-06-17 00:24:00,65.812,65.812,65.793,65.798,85870000.0
2009-06-17 00:25:00,65.79,65.804,65.79,65.804,54710000.0
2009-06-17 00:26:00,65.816,65.835,65.811,65.828,100910000.0
2009-06-17 00:27:00,65.808,65.816,65.808,65.816,78010000.0
2009-06-17 00:28:00,65.81,65.816,65.81,65.816,84930000.0
2009-06-17 00:29:00,65.81,65.816,65.81,65.816,66410000.0
2009-06-17 00:30:00,65.838,65.838,65.831,65.832,75780000.0
2009-06-17 00:31:00,65.839,65.84,65.838,65.838,77610000.0
2009-06-17 00:32:00,65.846,65.846,65.839,65.845,67360000.0
2009-06-17 00:33:00,65.872,65.872,65.846,65.853,89080000.0
2009-06-17 00:34:00,65.865,65.865,65.853,65.853,79280000.0
2009-06-17 00:35:00,65.861,65.873,65.853,65.86,82890000.0
2009-06-17 00:36:00,65.894,65.894,65.863,65.863,74390000.0
2009-06-17 00:37:00,65.867,65.867,65.86,65.86,119210000.0
2009-06-17 00:38:00,65.869,65.87,65.866,65.869,102620000.0
2009-06-17 00:39:00,65.887,65.887,65.878,65.879,97940000.0
2009-06-17 00:40:00,65.858,65.876,65.858,65.876,65920000.0
2009-06-17 00:41:00,65.889,65.895,65.876,65.895,108820000.0
2009-06-17 00:42:00,65.885,65.885,65.871,65.871,74010000.0
2009-06-17 00:43:00,65.853,65.876,65.853,65.876,53850000.0
2009-06-17 00:44:00,65.873,65.884,65.873,65.88,21970000.0
2009-06-17 00:45:00,65.895,65.895,65.882,65.882,72600000.0
2009-06-17 00:46:00,65.889,65.895,65.888,65.888,47710000.0
2009-06-17 00:47:00,65.879,65.886,65.879,65.88,99210000.0
2009-06-17 00:48:00,65.896,65.896,65.88,65.886,135250000.0
2009-06-17 00:50:00,65.897,65.936,65.897,65.935,52910000.0
2009-06-17 00:51:00,65.92,65.926,65.915,65.915,62500000.0
2009-06-17 00:52:00,65.924,65.93,65.923,65.929,103690000.0
2009-06-17 00:53:00,65.924,65.943,65.924,65.943,49330000.0
2009-06-17 00:54:00,65.938,65.938,65.93,65.937,51760000.0
2009-06-17 00:56:00,65.928,65.945,65.925,65.945,61750000.0
2009-06-17 00:57:00,65.937,65.939,65.928,65.939,72030000.0
2009-06-17 00:58:00,65.928,65.929,65.926,65.928,48850000.0
2009-06-17 00:59:00,65.938,65.938,65.93,65.931,65400000.0
2009-06-17 01:00:00,65.946,65.946,65.931,65.931,47880000.0
2009-06-17 01:01:00,65.937,65.937,65.929,65.933,59330000.0
2009-06-17 01:02:00,65.929,65.934,65.928,65.934,37540000.0
2009-06-17 01:03:00,65.96,65.96,65.918,65.918,40070000.0
2009-06-17 01:05:00,65.909,65.917,65.909,65.91,134170000.0
2009-06-17 01:06:00,65.923,65.923,65.901,65.901,95360000.0
2009-06-17 01:07:00,65.907,65.907,65.899,65.9,75890000.0
2009-06-17 01:08:00,65.906,65.906,65.891,65.891,65360000.0
2009-06-17 01:09:00,65.903,65.903,65.884,65.89,29500000.0
2009-06-17 01:10:00,65.881,65.887,65.881,65.886,52160000.0
2009-06-17 01:12:00,65.902,65.902,65.867,65.871,126320000.0
2009-06-17 01:13:00,65.855,65.862,65.852,65.858,37240000.0
2009-06-17 01:14:00,65.845,65.853,65.832,65.832,33860000.0
2009-06-17 01:15:00,65.855,65.855,65.84,65.847,35400000.0
2009-06-17 01:16:00,65.837,65.846,65.832,65.839,30000000.0
2009-06-17 01:17:00,65.848,65.848,65.84,65.847,61150000.0
2009-06-17 01:18:00,65.863,65.863,65.824,65.824,64040000.0
2009-06-17 01:19:00,65.836,65.836,65.809,65.809,125080000.0
2009-06-17 01:20:00,65.794,65.806,65.756,65.756,89600000.0
2009-06-17 01:21:00,65.761,65.761,65.733,65.733,96210000.0
2009-06-17 01:22:00,65.72,65.734,65.72,65.728,112260000.0
2009-06-17 01:23:00,65.76,65.76,65.757,65.759,99900000.0
2009-06-17 01:24:00,65.749,65.749,65.745,65.746,79560000.0
2009-06-17 01:25:00,65.746,65.746,65.731,65.731,39100000.0
2009-06-17 01:26:00,65.718,65.725,65.718,65.721,36660000.0
2009-06-17 01:27:00,65.729,65.729,65.695,65.695,27720000.0
2009-06-17 01:28:00,65.681,65.704,65.665,65.704,45510000.0
2009-06-17 01:29:00,65.717,65.723,65.706,65.723,18040000.0
2009-06-17 01:30:00,65.745,65.745,65.72,65.72,47960000.0
2009-06-17 01:31:00,65.721,65.721,65.696,65.699,12410000.0
2009-06-17 01:32:00,65.678,65.682,65.672,65.678,108720000.0
2009-06-17 01:33:00,65.713,65.713,65.677,65.677,74780000.0
2009-06-17 01:34:00,65.674,65.674,65.641,65.641,69710000.0
2009-06-17 01:35:00,65.642,65.645,65.633,65.637,89340000.0
2009-06-17 01:36:00,65.651,65.673,65.651,65.666,127990000.0
2009-06-17 01:37:00,65.674,65.676,65.665,65.665,91460000.0
2009-06-17 01:38:00,65.674,65.676,65.668,65.675,150040000.0
2009-06-17 01:39:00,65.694,65.694,65.681,65.686,115790000.0
2009-06-17 01:40:00,65.698,65.714,65.698,65.708,73180000.0
2009-06-17 01:41:00,65.697,65.703,65.681,65.681,81100000.0
2009-06-17 01:42:00,65.714,65.714,65.685,65.685,84910000.0
2009-06-17 01:43:00,65.683,65.683,65.657,65.673,67630000.0
2009-06-17 01:44:00,65.68,65.685,65.664,65.685,70710000.0
2009-06-17 01:45:00,65.673,65.673,65.656,65.668,75070000.0
2009-06-17 01:47:00,65.681,65.695,65.681,65.695,74670000.0
2009-06-17 01:48:00,65.687,65.693,65.681,65.688,66380000.0
2009-06-17 01:49:00,65.695,65.695,65.68,65.68,113270000.0
2009-06-17 01:50:00,65.681,65.681,65.642,65.655,89640000.0
2009-06-17 01:51:00,65.628,65.636,65.62,65.62,77540000.0
2009-06-17 01:52:00,65.627,65.628,65.616,65.616,76780000.0
2009-06-17 01:53:00,65.602,65.602,65.556,65.556,76890000.0
2009-06-17 01:54:00,65.565,65.565,65.552,65.552,48850000.0
2009-06-17 01:55:00,65.529,65.529,65.497,65.509,42710000.0
2009-06-17 01:56:00,65.5,65.532,65.5,65.511,82430000.0
2009-06-17 01:57:00,65.533,65.533,65.504,65.51,64850000.0
2009-06-17 01:58:00,65.519,65.524,65.512,65.512,65970000.0
2009-06-17 02:01:00,65.549,65.562,65.536,65.562,35160000.0
2009-06-17 02:02:00,65.586,65.594,65.584,65.588,97390000.0
2009-06-17 02:03:00,65.618,65.632,65.605,65.629,129870000.0
2009-06-17 02:04:00,65.644,65.679,65.629,65.679,77750000.0
2009-06-17 02:05:00,65.686,65.748,65.686,65.748,70960000.0
2009-06-17 02:06:00,65.75,65.771,65.75,65.765,60390000.0
2009-06-17 02:07:00,65.755,65.761,65.735,65.738,27890000.0
2009-06-17 02:08:00,65.758,65.817,65.758,65.812,43440000.0
2009-06-17 02:09:00,65.829,65.829,65.768,65.782,72360000.0
2009-06-17 02:10:00,65.786,65.786,65.777,65.778,116360000.0
2009-06-17 02:11:00,65.787,65.793,65.782,65.782,31220000.0
2009-06-17 02:12:00,65.793,65.793,65.763,65.772,30090000.0
2009-06-17 02:13:00,65.785,65.861,65.785,65.861,28800000.0
2009-06-17 02:14:00,65.865,65.918,65.865,65.883,26920000.0
2009-06-17 02:15:00,65.895,65.895,65.867,65.873,65070000.0
2009-06-17 02:16:00,65.854,65.864,65.845,65.857,62600000.0
2009-06-17 02:17:00,65.845,65.845,65.806,65.819,124800000.0
2009-06-17 02:18:00,65.802,65.823,65.802,65.818,82570000.0
2009-06-17 02:19:00,65.828,65.845,65.821,65.821,90870000.0
2009-06-17 02:20:00,65.836,65.836,65.822,65.822,108270000.0
2009-06-17 02:21:00,65.848,65.848,65.833,65.846,86520000.0
2009-06-17 02:22:00,65.854,65.854,65.839,65.843,82640000.0
2009-06-17 02:23:00,65.863,65.878,65.853,65.869,34850000.0
2009-06-17 02:24:00,65.895,65.895,65.875,65.893,34050000.0
2009-06-17 02:25:00,65.906,65.921,65.897,65.919,26920000.0
2009-06-17 02:26:00,65.908,65.911,65.893,65.898,38580000.0
2009-06-17 02:27:00,65.922,65.922,65.884,65.884,19230000.0
2009-06-17 02:28:00,65.894,65.894,65.874,65.885,39480000.0
2009-06-17 02:29:00,65.894,65.894,65.882,65.889,44940000.0
2009-06-17 02:30:00,65.907,65.913,65.891,65.913,104180000.0
2009-06-17 02:31:00,65.911,65.939,65.911,65.936,69030000.0
2009-06-17 02:32:00,65.945,65.945,65.922,65.926,57050000.0
2009-06-17 02:33:00,65.948,65.971,65.946,65.958,81330000.0
2009-06-17 02:34:00,65.969,65.983,65.965,65.975,117420000.0
2009-06-17 02:35:00,65.987,65.994,65.982,65.984,86530000.0
2009-06-17 02:36:00,65.973,66.046,65.973,66.046,143960000.0
2009-06-17 02:37:00,66.045,66.053,66.04,66.04,107740000.0
2009-06-17 02:38:00,66.043,66.05,66.015,66.034,66690000.0
2009-06-17 02:39:00,66.009,66.026,66.009,66.026,78480000.0
2009-06-17 02:40:00,66.034,66.034,66.012,66.028,87350000.0
2009-06-17 02:41:00,66.009,66.011,66.006,66.01,71750000.0
2009-06-17 02:42:00,66.024,66.024,66.002,66.002,65490000.0
2009-06-17 02:43:00,66.004,66.004,65.973,65.996,67170000.0
2009-06-17 02:44:00,66.01,66.014,65.994,66.008,25590000.0
2009-06-17 02:45:00,66.014,66.014,65.972,65.972,71780000.0
2009-06-17 02:46:00,65.957,65.967,65.957,65.958,67960000.0
2009-06-17 02:47:00,65.968,65.979,65.962,65.974,113220000.0
2009-06-17 02:48:00,65.995,65.995,65.983,65.988,80620000.0
2009-06-17 02:49:00,65.977,65.983,65.971,65.983,75960000.0
2009-06-17 02:50:00,65.996,66.003,65.984,65.988,71820000.0
2009-06-17 02:51:00,66.003,66.003,65.982,66.003,82290000.0
2009-06-17 02:52:00,66.002,66.016,66.002,66.016,45680000.0
2009-06-17 02:53:00,66.011,66.074,66.011,66.074,44320000.0
2009-06-17 02:54:00,66.065,66.065,66.033,66.039,78400000.0
2009-06-17 02:55:00,66.045,66.045,66.004,66.004,64770000.0
2009-06-17 02:56:00,66.013,66.024,66.013,66.019,67380000.0
2009-06-17 02:57:00,66.042,66.042,66.004,66.004,77140000.0
2009-06-17 02:58:00,66.003,66.021,66.003,66.021,7970000.0
2009-06-17 02:59:00,66.017,66.025,66.008,66.008,80050000.0
2009-06-17 03:00:00,66.01,66.01,65.986,65.989,43100000.0
2009-06-17 03:01:00,65.97,65.972,65.918,65.94,48920000.0
2009-06-17 03:02:00,65.932,65.974,65.932,65.961,77290000.0
2009-06-17 03:03:00,65.95,65.962,65.948,65.958,65290000.0
2009-06-17 03:04:00,65.967,65.967,65.953,65.957,66210000.0
2009-06-17 03:05:00,65.965,65.965,65.952,65.957,73890000.0
2009-06-17 03:06:00,65.963,65.996,65.961,65.996,12970000.0
2009-06-17 03:07:00,65.998,66.011,65.984,65.998,69430000.0
2009-06-17 03:08:00,65.988,66.009,65.975,66.001,124550000.0
2009-06-17 03:09:00,66.012,66.015,65.972,65.972,88600000.0
2009-06-17 03:10:00,65.965,65.97,65.947,65.952,71640000.0
2009-06-17 03:11:00,65.934,65.934,65.906,65.906,72160000.0
2009-06-17 03:12:00,65.945,65.945,65.925,65.943,79720000.0
2009-06-17 03:13:00,65.931,65.945,65.93,65.93,42850000.0
2009-06-17 03:14:00,65.942,65.942,65.913,65.928,44810000.0
2009-06-17 03:15:00,65.933,65.933,65.898,65.912,76120000.0
2009-06-17 03:16:00,65.909,65.924,65.905,65.924,64690000.0
2009-06-17 03:17:00,65.937,65.937,65.92,65.927,66340000.0
2009-06-17 03:18:00,65.964,65.978,65.94,65.967,79050000.0
2009-06-17 03:19:00,65.97,65.97,65.945,65.945,7710000.0
2009-06-17 03:20:00,65.94,65.953,65.94,65.953,71520000.0
2009-06-17 03:21:00,65.948,65.957,65.943,65.957,80260000.0
2009-06-17 03:22:00,65.947,65.948,65.925,65.929,81100000.0
2009-06-17 03:23:00,65.924,65.941,65.924,65.935,66900000.0
2009-06-17 03:24:00,65.934,65.953,65.934,65.953,71890000.0
2009-06-17 03:25:00,65.958,65.96,65.955,65.958,71090000.0
2009-06-17 03:26:00,65.934,65.934,65.914,65.934,21820000.0
2009-06-17 03:27:00,65.929,65.934,65.92,65.928,74850000.0
2009-06-17 03:28:00,65.937,65.943,65.932,65.938,73900000.0
2009-06-17 03:29:00,65.931,65.945,65.931,65.937,113490000.0
2009-06-17 03:30:00,65.932,65.936,65.923,65.935,81850000.0
2009-06-17 03:31:00,65.934,65.963,65.934,65.963,79080000.0
2009-06-17 03:32:00,65.948,65.955,65.937,65.948,72480000.0
2009-06-17 03:33:00,65.966,65.966,65.943,65.957,81870000.0
2009-06-17 03:34:00,65.953,65.981,65.953,65.96,39890000.0
2009-06-17 03:35:00,65.955,65.961,65.946,65.957,43430000.0
2009-06-17 03:36:00,65.956,65.964,65.942,65.957,88200000.0
2009-06-17 03:37:00,65.947,65.979,65.947,65.976,63600000.0
2009-06-17 03:38:00,65.972,65.986,65.972,65.986,67540000.0
2009-06-17 03:39:00,65.984,65.984,65.955,65.968,73470000.0
2009-06-17 03:40:00,65.952,65.964,65.952,65.964,5300000.0
2009-06-17 03:41:00,65.973,65.981,65.968,65.979,14880000.0
2009-06-17 03:42:00,65.968,65.973,65.961,65.968,78800000.0
2009-06-17 03:43:00,65.97,65.976,65.964,65.964,10150000.0
2009-06-17 03:44:00,65.965,65.966,65.959,65.966,122970000.0
2009-06-17 03:45:00,65.964,65.964,65.954,65.957,82480000.0
2009-06-17 03:46:00,65.953,65.954,65.943,65.954,71080000.0
2009-06-17 03:47:00,65.964,65.982,65.964,65.982,73070000.0
2009-06-17 03:48:00,65.983,65.983,65.954,65.961,81490000.0
2009-06-17 03:49:00,65.961,65.974,65.961,65.974,46110000.0
2009-06-17 03:50:00,65.968,65.988,65.965,65.969,47580000.0
2009-06-17 03:51:00,65.987,65.993,65.974,65.978,81750000.0
2009-06-17 03:52:00,65.999,66.013,65.984,66.005,62310000.0
2009-06-17 03:53:00,66.018,66.022,66.013,66.017,69020000.0
2009-06-17 03:54:00,66.01,66.032,66.01,66.018,77800000.0
2009-06-17 03:55:00,66.035,66.05,66.035,66.047,13230000.0
2009-06-17 03:56:00,66.06,66.078,66.055,66.076,63010000.0
2009-06-17 03:57:00,66.075,66.075,66.054,66.058,82200000.0
2009-06-17 03:58:00,66.059,66.065,66.051,66.063,113240000.0
2009-06-17 03:59:00,66.057,66.064,66.052,66.056,93170000.0
2009-06-17 04:00:00,66.052,66.054,66.039,66.05,133980000.0
2009-06-17 04:01:00,66.058,66.067,66.058,66.065,103840000.0
2009-06-17 04:02:00,66.076,66.085,66.071,66.085,72700000.0
2009-06-17 04:03:00,66.098,66.122,66.089,66.122,79470000.0
2009-06-17 04:04:00,66.104,66.11,66.092,66.102,75030000.0
2009-06-17 04:05:00,66.086,66.095,66.076,66.095,64540000.0
2009-06-17 04:06:00,66.087,66.096,66.081,66.082,72600000.0
2009-06-17 04:07:00,66.086,66.086,66.08,66.081,66980000.0
2009-06-17 04:08:00,66.084,66.084,66.064,66.078,24100000.0
2009-06-17 04:09:00,66.075,66.081,66.061,66.061,80190000.0
2009-06-17 04:10:00,66.061,66.061,66.033,66.033,71530000.0
2009-06-17 04:11:00,66.039,66.041,66.025,66.033,115310000.0
2009-06-17 04:12:00,66.025,66.025,66.012,66.025,86130000.0
2009-06-17 04:13:00,66.005,66.01,65.982,65.982,77910000.0
2009-06-17 04:14:00,65.987,65.992,65.974,65.978,76450000.0
2009-06-17 04:15:00,66.006,66.007,65.986,65.998,84440000.0
2009-06-17 04:16:00,66.009,66.021,66.002,66.011,40970000.0
2009-06-17 04:17:00,66.003,66.021,66.003,66.014,47430000.0
2009-06-17 04:18:00,66.021,66.035,66.015,66.035,79970000.0
2009-06-17 04:19:00,66.033,66.047,66.023,66.047,60910000.0
2009-06-17 04:20:00,66.051,66.075,66.042,66.05,66700000.0
2009-06-17 04:21:00,66.068,66.072,66.047,66.058,77700000.0
2009-06-17 04:22:00,66.059,66.06,66.044,66.047,12460000.0
2009-06-17 04:23:00,66.046,66.056,66.043,66.055,83710000.0
2009-06-17 04:24:00,66.071,66.071,66.044,66.044,69750000.0
2009-06-17 04:25:00,66.049,66.055,66.042,66.055,71440000.0
2009-06-17 04:26:00,66.059,66.074,66.059,66.067,80770000.0
2009-06-17 04:27:00,66.078,66.089,66.065,66.077,44570000.0
2009-06-17 04:28:00,66.084,66.084,66.071,66.071,43420000.0
2009-06-17 04:29:00,66.062,66.071,66.056,66.06,78860000.0
2009-06-17 04:30:00,66.061,66.072,66.054,66.069,64370000.0
2009-06-17 04:31:00,66.064,66.064,66.042,66.048,67600000.0
2009-06-17 04:32:00,66.043,66.071,66.043,66.056,77960000.0
2009-06-17 04:33:00,66.07,66.081,66.07,66.07,10890000.0
2009-06-17 04:34:00,66.064,66.064,66.053,66.056,10940000.0
2009-06-17 04:35:00,66.061,66.083,66.054,66.083,59830000.0
2009-06-17 04:36:00,66.077,66.077,66.062,66.069,66020000.0
2009-06-17 04:37:00,66.05,66.064,66.047,66.048,76510000.0
2009-06-17 04:38:00,66.056,66.056,66.041,66.052,13800000.0
2009-06-17 04:39:00,66.067,66.078,66.053,66.059,75250000.0
2009-06-17 04:40:00,66.067,66.074,66.059,66.059,45160000.0
2009-06-17 04:41:00,66.064,66.074,66.06,66.067,44750000.0
2009-06-17 04:42:00,66.068,66.069,66.066,66.067,83920000.0
2009-06-17 04:44:00,66.072,66.082,66.061,66.069,73640000.0
2009-06-17 04:45:00,66.093,66.093,66.064,66.069,77710000.0
2009-06-17 04:46:00,66.053,66.062,66.052,66.052,9440000.0
2009-06-17 04:47:00,66.057,66.071,66.048,66.066,159040000.0
2009-06-17 04:48:00,66.082,66.088,66.063,66.088,115820000.0
2009-06-17 04:49:00,66.087,66.09,66.074,66.078,81270000.0
2009-06-17 04:50:00,66.093,66.093,66.055,66.077,89690000.0
2009-06-17 04:51:00,66.095,66.095,66.075,66.086,84720000.0
2009-06-17 04:52:00,66.073,66.096,66.071,66.071,72290000.0
2009-06-17 04:53:00,66.079,66.097,66.075,66.08,62480000.0
2009-06-17 04:54:00,66.085,66.085,66.071,66.078,73160000.0
2009-06-17 04:55:00,66.067,66.07,66.063,66.067,31590000.0
2009-06-17 04:56:00,66.068,66.084,66.068,66.077,75280000.0
2009-06-17 04:57:00,66.095,66.095,66.071,66.071,71670000.0
2009-06-17 04:58:00,66.079,66.084,66.07,66.076,119590000.0
2009-06-17 04:59:00,66.077,66.077,66.068,66.069,86020000.0
2009-06-17 05:00:00,66.069,66.084,66.062,66.084,76790000.0
2009-06-17 05:01:00,66.093,66.093,66.077,66.088,80370000.0
2009-06-17 05:02:00,66.063,66.081,66.063,66.075,95630000.0
2009-06-17 05:03:00,66.085,66.085,66.064,66.075,44160000.0
2009-06-17 05:04:00,66.067,66.068,66.055,66.068,47220000.0
2009-06-17 05:05:00,66.066,66.066,66.05,66.05,90400000.0
2009-06-17 05:06:00,66.076,66.076,66.065,66.071,64900000.0
2009-06-17 05:07:00,66.069,66.073,66.06,66.069,71720000.0
2009-06-17 05:08:00,66.06,66.083,66.056,66.083,80370000.0
2009-06-17 05:09:00,66.072,66.072,66.056,66.058,8820000.0
2009-06-17 05:10:00,66.075,66.075,66.062,66.069,46910000.0
2009-06-17 05:11:00,66.074,66.074,66.049,66.056,48800000.0
2009-06-17 05:12:00,66.079,66.105,66.074,66.105,87690000.0
2009-06-17 05:13:00,66.091,66.103,66.083,66.083,68230000.0
2009-06-17 05:14:00,66.085,66.085,66.044,66.057,74810000.0
2009-06-17 05:15:00,66.063,66.063,66.043,66.05,83260000.0
2009-06-17 05:16:00,66.053,66.055,66.053,66.055,3000000.0
2009-06-17 05:17:00,66.051,66.064,66.045,66.058,85030000.0
2009-06-17 05:18:00,66.072,66.074,66.053,66.061,61670000.0
2009-06-17 05:19:00,66.056,66.056,66.042,66.042,76670000.0
2009-06-17 05:20:00,66.045,66.045,66.031,66.031,83680000.0
2009-06-17 05:21:00,66.043,66.043,66.035,66.038,13520000.0
2009-06-17 05:22:00,66.044,66.044,66.031,66.038,11640000.0
2009-06-17 05:23:00,66.036,66.036,66.028,66.03,95310000.0
2009-06-17 05:24:00,66.047,66.047,66.039,66.039,85260000.0
2009-06-17 05:25:00,66.049,66.05,66.046,66.046,81410000.0
2009-06-17 05:26:00,66.039,66.054,66.039,66.048,83960000.0
2009-06-17 05:27:00,66.045,66.055,66.036,66.047,50930000.0
2009-06-17 05:28:00,66.037,66.045,66.03,66.045,50780000.0
2009-06-17 05:29:00,66.031,66.043,66.031,66.038,78800000.0
2009-06-17 05:30:00,66.053,66.053,66.032,66.046,76220000.0
2009-06-17 05:31:00,66.009,66.016,66.009,66.016,70570000.0
2009-06-17 05:32:00,66.002,66.019,66.002,66.01,83530000.0
2009-06-17 05:33:00,66.033,66.037,66.027,66.034,19400000.0
2009-06-17 05:34:00,66.027,66.035,66.016,66.019,80680000.0
2009-06-17 05:35:00,66.032,66.041,66.024,66.036,66000000.0
2009-06-17 05:36:00,66.044,66.044,66.022,66.022,28830000.0
2009-06-17 05:37:00,66.038,66.039,66.037,66.038,44520000.0
2009-06-17 05:38:00,66.031,66.051,66.028,66.048,78680000.0
2009-06-17 05:39:00,66.057,66.061,66.041,66.05,123250000.0
2009-06-17 05:40:00,66.052,66.054,66.043,66.043,36380000.0
2009-06-17 05:41:00,66.054,66.062,66.043,66.059,36050000.0
2009-06-17 05:42:00,66.041,66.097,66.041,66.097,31830000.0
2009-06-17 05:43:00,66.092,66.105,66.092,66.099,28430000.0
2009-06-17 05:44:00,66.098,66.106,66.095,66.106,69160000.0
2009-06-17 05:45:00,66.107,66.113,66.091,66.109,63010000.0
2009-06-17 05:46:00,66.1,66.122,66.096,66.122,118080000.0
2009-06-17 05:47:00,66.136,66.138,66.107,66.128,92840000.0
2009-06-17 05:48:00,66.132,66.132,66.115,66.126,90770000.0
2009-06-17 05:49:00,66.137,66.16,66.126,66.155,109050000.0
2009-06-17 05:50:00,66.152,66.172,66.144,66.152,94330000.0
2009-06-17 05:51:00,66.179,66.194,66.164,66.177,94760000.0
2009-06-17 05:52:00,66.192,66.234,66.192,66.234,40480000.0
2009-06-17 05:53:00,66.231,66.261,66.231,66.25,37140000.0
2009-06-17 05:54:00,66.27,66.27,66.22,66.232,30050000.0
2009-06-17 05:55:00,66.231,66.254,66.227,66.254,47560000.0
2009-06-17 05:56:00,66.231,66.245,66.231,66.24,21030000.0
2009-06-17 05:57:00,66.267,66.267,66.243,66.256,44030000.0
2009-06-17 05:58:00,66.263,66.263,66.244,66.249,47470000.0
2009-06-17 05:59:00,66.263,66.263,66.234,66.243,105540000.0
2009-06-17 06:00:00,66.236,66.255,66.206,66.239,70720000.0
2009-06-17 06:01:00,66.259,66.262,66.238,66.262,67120000.0
2009-06-17 06:02:00,66.258,66.281,66.258,66.276,87400000.0
2009-06-17 06:03:00,66.247,66.259,66.238,66.247,133360000.0
2009-06-17 06:04:00,66.239,66.262,66.239,66.256,96860000.0
2009-06-17 06:05:00,66.252,66.259,66.236,66.241,154780000.0
2009-06-17 06:06:00,66.274,66.274,66.245,66.265,116180000.0
2009-06-17 06:07:00,66.241,66.269,66.241,66.264,70310000.0
2009-06-17 06:08:00,66.262,66.284,66.259,66.274,84220000.0
2009-06-17 06:09:00,66.304,66.307,66.293,66.305,91350000.0
2009-06-17 06:10:00,66.31,66.323,66.295,66.3,72990000.0
2009-06-17 06:11:00,66.292,66.319,66.278,66.3,68860000.0
2009-06-17 06:12:00,66.328,66.345,66.315,66.345,71550000.0
2009-06-17 06:13:00,66.342,66.342,66.322,66.334,27700000.0
2009-06-17 06:14:00,66.347,66.347,66.34,66.344,78070000.0
2009-06-17 06:15:00,66.353,66.353,66.317,66.32,71620000.0
2009-06-17 06:16:00,66.312,66.321,66.304,66.315,123950000.0
2009-06-17 06:17:00,66.243,66.286,66.243,66.277,87890000.0
2009-06-17 06:18:00,66.3,66.3,66.266,66.271,81970000.0
2009-06-17 06:19:00,66.244,66.259,66.222,66.253,69370000.0
2009-06-17 06:20:00,66.256,66.262,66.236,66.254,88880000.0
2009-06-17 06:21:00,66.254,66.254,66.235,66.245,47430000.0
2009-06-17 06:22:00,66.241,66.273,66.241,66.273,47970000.0
2009-06-17 06:23:00,66.269,66.275,66.262,66.275,82380000.0
2009-06-17 06:24:00,66.283,66.283,66.254,66.254,67270000.0
2009-06-17 06:25:00,66.258,66.276,66.253,66.276,74070000.0
2009-06-17 06:26:00,66.268,66.275,66.263,66.275,81560000.0
2009-06-17 06:27:00,66.3,66.3,66.266,66.285,12770000.0
2009-06-17 06:28:00,66.288,66.294,66.272,66.272,12770000.0
2009-06-17 06:29:00,66.274,66.274,66.259,66.269,34390000.0
2009-06-17 06:30:00,66.302,66.302,66.265,66.275,41630000.0
2009-06-17 06:31:00,66.29,66.295,66.29,66.295,43470000.0
2009-06-17 06:32:00,66.304,66.304,66.299,66.304,29790000.0
2009-06-17 06:33:00,66.304,66.305,66.297,66.305,13350000.0
2009-06-17 06:34:00,66.308,66.321,66.293,66.311,43120000.0
2009-06-17 06:35:00,66.327,66.331,66.308,66.331,54030000.0
2009-06-17 06:36:00,66.326,66.331,66.298,66.301,46130000.0
2009-06-17 06:37:00,66.314,66.323,66.297,66.323,45930000.0
2009-06-17 06:38:00,66.298,66.33,66.293,66.317,48120000.0
2009-06-17 06:39:00,66.341,66.341,66.296,66.318,36940000.0
2009-06-17 06:40:00,66.333,66.333,66.309,66.327,86710000.0
2009-06-17 06:41:00,66.326,66.326,66.311,66.322,75830000.0
2009-06-17 06:42:00,66.334,66.334,66.287,66.291,54270000.0
2009-06-17 06:43:00,66.264,66.283,66.264,66.268,39680000.0
2009-06-17 06:44:00,66.28,66.293,66.279,66.279,26720000.0
2009-06-17 06:45:00,66.311,66.311,66.289,66.301,22160000.0
2009-06-17 06:46:00,66.308,66.316,66.302,66.316,75280000.0
2009-06-17 06:47:00,66.31,66.323,66.305,66.323,69470000.0
2009-06-17 06:48:00,66.332,66.332,66.292,66.307,39200000.0
2009-06-17 06:49:00,66.299,66.315,66.299,66.315,72170000.0
2009-06-17 06:50:00,66.293,66.314,66.293,66.314,103310000.0
2009-06-17 06:51:00,66.309,66.315,66.295,66.315,72980000.0
2009-06-17 06:52:00,66.288,66.299,66.269,66.28,40350000.0
2009-06-17 06:53:00,66.274,66.302,66.269,66.297,29380000.0
2009-06-17 06:54:00,66.274,66.294,66.273,66.273,44390000.0
2009-06-17 06:55:00,66.281,66.293,66.28,66.288,109930000.0
2009-06-17 06:56:00,66.292,66.311,66.286,66.304,63600000.0
2009-06-17 06:57:00,66.293,66.306,66.285,66.306,80510000.0
2009-06-17 06:58:00,66.31,66.31,66.28,66.286,39840000.0
2009-06-17 06:59:00,66.27,66.287,66.246,66.279,75040000.0
2009-06-17 07:00:00,66.291,66.291,66.247,66.251,86820000.0
2009-06-17 07:01:00,66.242,66.242,66.225,66.225,71930000.0
2009-06-17 07:02:00,66.223,66.223,66.186,66.207,63170000.0
2009-06-17 07:03:00,66.195,66.213,66.174,66.213,120420000.0
2009-06-17 07:04:00,66.205,66.21,66.184,66.194,119490000.0
2009-06-17 07:05:00,66.192,66.214,66.185,66.214,89330000.0
2009-06-17 07:06:00,66.206,66.206,66.182,66.195,85290000.0
2009-06-17 07:07:00,66.217,66.225,66.21,66.217,80750000.0
2009-06-17 07:08:00,66.199,66.221,66.199,66.216,59840000.0
2009-06-17 07:09:00,66.224,66.228,66.218,66.218,100910000.0
2009-06-17 07:10:00,66.209,66.233,66.209,66.233,72640000.0
2009-06-17 07:11:00,66.248,66.263,66.242,66.252,84430000.0
2009-06-17 07:12:00,66.276,66.276,66.259,66.259,69860000.0
2009-06-17 07:13:00,66.255,66.282,66.255,66.268,76020000.0
2009-06-17 07:14:00,66.283,66.296,66.282,66.289,65950000.0
2009-06-17 07:15:00,66.303,66.303,66.274,66.282,67500000.0
2009-06-17 07:16:00,66.284,66.284,66.263,66.263,91090000.0
2009-06-17 07:17:00,66.271,66.271,66.235,66.263,78110000.0
2009-06-17 07:18:00,66.253,66.253,66.226,66.238,78900000.0
2009-06-17 07:19:00,66.226,66.242,66.218,66.223,63390000.0
2009-06-17 07:20:00,66.215,66.225,66.214,66.225,122360000.0
2009-06-17 07:21:00,66.235,66.235,66.211,66.211,115550000.0
2009-06-17 07:22:00,66.22,66.243,66.22,66.227,104560000.0
2009-06-17 07:23:00,66.235,66.236,66.229,66.229,59180000.0
2009-06-17 07:24:00,66.253,66.254,66.234,66.254,99360000.0
2009-06-17 07:25:00,66.251,66.266,66.251,66.266,71670000.0
2009-06-17 07:26:00,66.25,66.264,66.244,66.264,59970000.0
2009-06-17 07:27:00,66.283,66.283,66.263,66.276,20900000.0
2009-06-17 07:28:00,66.279,66.285,66.271,66.271,75980000.0
2009-06-17 07:29:00,66.278,66.293,66.278,66.293,46670000.0
2009-06-17 07:30:00,66.298,66.312,66.274,66.298,98050000.0
2009-06-17 07:31:00,66.288,66.295,66.281,66.285,130450000.0
2009-06-17 07:32:00,66.304,66.304,66.284,66.294,56380000.0
2009-06-17 07:33:00,66.302,66.303,66.275,66.294,48000000.0
2009-06-17 07:34:00,66.282,66.311,66.282,66.294,67810000.0
2009-06-17 07:35:00,66.301,66.312,66.287,66.312,108930000.0
2009-06-17 07:36:00,66.307,66.312,66.294,66.3,48130000.0
2009-06-17 07:37:00,66.304,66.304,66.29,66.299,58130000.0
2009-06-17 07:38:00,66.278,66.286,66.272,66.28,47440000.0
2009-06-17 07:39:00,66.293,66.293,66.257,66.263,64300000.0
2009-06-17 07:40:00,66.274,66.301,66.266,66.301,69840000.0
2009-06-17 07:41:00,66.294,66.294,66.273,66.286,51480000.0
2009-06-17 07:42:00,66.306,66.323,66.282,66.323,57790000.0
2009-06-17 07:43:00,66.318,66.334,66.314,66.334,52310000.0
2009-06-17 07:44:00,66.323,66.325,66.27,66.27,65030000.0
2009-06-17 07:45:00,66.278,66.333,66.244,66.333,36860000.0
2009-06-17 07:46:00,66.323,66.335,66.236,66.3,42450000.0
2009-06-17 07:47:00,66.301,66.314,66.301,66.308,110130000.0
2009-06-17 07:48:00,66.338,66.349,66.305,66.339,135990000.0
2009-06-17 07:49:00,66.356,66.356,66.331,66.331,88830000.0
2009-06-17 07:50:00,66.345,66.37,66.333,66.364,86700000.0
2009-06-17 07:51:00,66.338,66.352,66.335,66.339,65490000.0
2009-06-17 07:52:00,66.317,66.329,66.314,66.327,27830000.0
2009-06-17 07:53:00,66.32,66.331,66.311,66.318,47510000.0
2009-06-17 07:54:00,66.344,66.344,66.332,66.34,72490000.0
2009-06-17 07:55:00,66.337,66.342,66.32,66.32,127780000.0
2009-06-17 07:56:00,66.327,66.336,66.323,66.331,38770000.0
2009-06-17 07:57:00,66.361,66.361,66.324,66.342,36710000.0
2009-06-17 07:58:00,66.317,66.331,66.299,66.311,30750000.0
2009-06-17 07:59:00,66.289,66.322,66.274,66.274,27830000.0
2009-06-17 08:00:00,66.298,66.309,66.277,66.298,63380000.0
2009-06-17 08:01:00,66.315,66.315,66.292,66.292,70650000.0
2009-06-17 08:02:00,66.298,66.304,66.281,66.304,127880000.0
2009-06-17 08:03:00,66.315,66.315,66.287,66.3,90390000.0
2009-06-17 08:04:00,66.289,66.314,66.287,66.314,94760000.0
2009-06-17 08:05:00,66.311,66.325,66.305,66.325,106100000.0
2009-06-17 08:06:00,66.316,66.316,66.291,66.299,94920000.0
2009-06-17 08:07:00,66.291,66.298,66.29,66.297,89350000.0
2009-06-17 08:08:00,66.289,66.296,66.288,66.296,35560000.0
2009-06-17 08:09:00,66.313,66.313,66.281,66.3,36250000.0
2009-06-17 08:10:00,66.295,66.306,66.285,66.306,31220000.0
2009-06-17 08:11:00,66.293,66.328,66.293,66.318,43660000.0
2009-06-17 08:12:00,66.35,66.372,66.324,66.372,17100000.0
2009-06-17 08:13:00,66.401,66.421,66.389,66.416,35550000.0
2009-06-17 08:14:00,66.383,66.404,66.29,66.379,47560000.0
2009-06-17 08:15:00,66.393,66.393,66.362,66.371,101180000.0
2009-06-17 08:16:00,66.387,66.393,66.365,66.379,72070000.0
2009-06-17 08:17:00,66.391,66.404,66.383,66.404,68920000.0
2009-06-17 08:18:00,66.428,66.457,66.415,66.452,92590000.0
2009-06-17 08:19:00,66.446,66.449,66.417,66.419,125950000.0
2009-06-17 08:20:00,66.433,66.433,66.413,66.431,93670000.0
2009-06-17 08:21:00,66.444,66.463,66.423,66.463,152720000.0
2009-06-17 08:22:00,66.439,66.451,66.431,66.449,117440000.0
2009-06-17 08:23:00,66.447,66.473,66.446,66.473,72530000.0
2009-06-17 08:24:00,66.461,66.461,66.431,66.432,82940000.0
2009-06-17 08:25:00,66.421,66.435,66.421,66.435,84700000.0
2009-06-17 08:26:00,66.44,66.458,66.433,66.458,64180000.0
2009-06-17 08:27:00,66.444,66.444,66.424,66.437,74680000.0
2009-06-17 08:28:00,66.435,66.44,66.421,66.43,70930000.0
2009-06-17 08:29:00,66.438,66.444,66.431,66.431,26860000.0
2009-06-17 08:30:00,66.46,66.46,66.426,66.43,75860000.0
2009-06-17 08:31:00,66.427,66.433,66.418,66.418,75540000.0
2009-06-17 08:32:00,66.419,66.428,66.38,66.38,118610000.0
2009-06-17 08:33:00,66.409,66.409,66.374,66.387,94360000.0
2009-06-17 08:34:00,66.388,66.411,66.383,66.383,82670000.0
2009-06-17 08:35:00,66.385,66.388,66.364,66.367,78070000.0
2009-06-17 08:36:00,66.394,66.394,66.374,66.384,85990000.0
2009-06-17 08:37:00,66.413,66.446,66.395,66.445,47630000.0
2009-06-17 08:38:00,66.439,66.471,66.434,66.471,48610000.0
2009-06-17 08:39:00,66.483,66.483,66.456,66.469,84850000.0
2009-06-17 08:40:00,66.452,66.471,66.452,66.46,63380000.0
2009-06-17 08:41:00,66.467,66.482,66.454,66.477,68320000.0
2009-06-17 08:42:00,66.493,66.501,66.475,66.488,75700000.0
2009-06-17 08:43:00,66.472,66.476,66.441,66.441,15410000.0
2009-06-17 08:44:00,66.445,66.445,66.433,66.435,98250000.0
2009-06-17 08:45:00,66.45,66.45,66.421,66.438,152120000.0
2009-06-17 08:46:00,66.42,66.434,66.42,66.434,112140000.0
2009-06-17 08:47:00,66.423,66.431,66.412,66.425,76880000.0
2009-06-17 08:48:00,66.417,66.417,65.982,66.012,74160000.0
2009-06-17 08:49:00,66.014,66.373,65.999,66.373,84790000.0
2009-06-17 08:50:00,66.415,66.416,66.403,66.416,75490000.0
2009-06-17 08:51:00,66.429,66.436,66.413,66.436,68160000.0
2009-06-17 08:52:00,66.407,66.421,66.398,66.415,79050000.0
2009-06-17 08:53:00,66.391,66.432,66.387,66.43,25420000.0
2009-06-17 08:54:00,66.441,66.441,66.417,66.435,70580000.0
2009-06-17 08:55:00,66.442,66.457,66.424,66.438,74300000.0
2009-06-17 08:56:00,66.426,66.433,66.414,66.427,120080000.0
2009-06-17 08:57:00,66.43,66.43,66.392,66.403,89720000.0
2009-06-17 08:58:00,66.404,66.404,66.384,66.384,85690000.0
2009-06-17 08:59:00,66.39,66.411,66.385,66.405,77580000.0
2009-06-17 09:00:00,66.413,66.413,66.384,66.404,87360000.0
2009-06-17 09:01:00,66.399,66.42,66.395,66.408,47600000.0
2009-06-17 09:02:00,66.42,66.447,66.415,66.436,47200000.0
2009-06-17 09:03:00,66.454,66.454,66.424,66.424,88310000.0
2009-06-17 09:04:00,66.435,66.44,66.413,66.413,69700000.0
2009-06-17 09:05:00,66.415,66.422,66.394,66.394,77080000.0
2009-06-17 09:06:00,66.42,66.42,66.371,66.371,83000000.0
2009-06-17 09:07:00,66.381,66.381,66.347,66.349,14100000.0
2009-06-17 09:08:00,66.357,66.371,66.336,66.336,10000000.0
2009-06-17 09:09:00,66.351,66.351,66.332,66.342,12020000.0
2009-06-17 09:10:00,66.344,66.349,66.331,66.331,17670000.0
2009-06-17 09:11:00,66.343,66.385,66.343,66.385,7880000.0
2009-06-17 09:12:00,66.391,66.391,66.363,66.363,5080000.0
2009-06-17 09:13:00,66.373,66.373,66.344,66.364,14140000.0
2009-06-17 09:14:00,66.349,66.349,66.311,66.312,19000000.0
2009-06-17 09:15:00,66.327,66.327,66.305,66.315,8080000.0
2009-06-17 09:16:00,66.323,66.323,66.293,66.316,18970000.0
2009-06-17 09:17:00,66.295,66.302,66.278,66.286,16420000.0
2009-06-17 09:18:00,66.312,66.312,66.274,66.274,14680000.0
2009-06-17 09:19:00,66.273,66.282,66.258,66.258,18480000.0
2009-06-17 09:20:00,66.278,66.282,66.262,66.262,10940000.0
2009-06-17 09:21:00,66.293,66.293,66.243,66.243,12590000.0
2009-06-17 09:22:00,66.248,66.248,66.207,66.208,17290000.0
2009-06-17 09:23:00,66.222,66.23,66.204,66.204,12590000.0
2009-06-17 09:24:00,66.217,66.217,66.183,66.188,12480000.0
2009-06-17 09:25:00,66.166,66.205,66.163,66.205,12400000.0
2009-06-17 09:26:00,66.206,66.214,66.188,66.2,12670000.0
2009-06-17 09:27:00,66.226,66.226,66.166,66.17,14270000.0
2009-06-17 09:28:00,66.197,66.229,66.181,66.229,15640000.0
2009-06-17 09:29:00,66.219,66.23,66.21,66.223,13900000.0
2009-06-17 09:30:00,66.242,66.242,66.188,66.188,19580000.0
2009-06-17 09:31:00,66.208,66.21,66.189,66.198,13330000.0
2009-06-17 09:32:00,66.208,66.212,66.194,66.194,13030000.0
2009-06-17 09:33:00,66.209,66.209,66.182,66.188,8690000.0
2009-06-17 09:34:00,66.188,66.209,66.188,66.209,5440000.0
2009-06-17 09:35:00,66.181,66.192,66.172,66.174,12390000.0
2009-06-17 09:36:00,66.191,66.191,66.152,66.17,18400000.0
2009-06-17 09:37:00,66.166,66.173,66.162,66.164,15210000.0
2009-06-17 09:38:00,66.171,66.177,66.163,66.164,12030000.0
2009-06-17 09:39:00,66.185,66.198,66.167,66.198,15640000.0
2009-06-17 09:40:00,66.194,66.223,66.192,66.223,8120000.0
2009-06-17 09:41:00,66.219,66.244,66.214,66.244,16570000.0
2009-06-17 09:42:00,66.245,66.245,66.217,66.224,15110000.0
2009-06-17 09:43:00,66.214,66.23,66.211,66.211,17180000.0
2009-06-17 09:44:00,66.215,66.222,66.203,66.217,11910000.0
2009-06-17 09:45:00,66.25,66.25,66.229,66.237,16000000.0
2009-06-17 09:46:00,66.259,66.259,66.232,66.234,13350000.0
2009-06-17 09:47:00,66.271,66.285,66.269,66.27,13010000.0
2009-06-17 09:48:00,66.281,66.281,66.259,66.269,10720000.0
2009-06-17 09:49:00,66.267,66.273,66.259,66.273,12210000.0
2009-06-17 09:50:00,66.267,66.267,66.229,66.247,13750000.0
2009-06-17 09:51:00,66.27,66.27,66.236,66.236,10930000.0
2009-06-17 09:52:00,66.238,66.251,66.231,66.231,13160000.0
2009-06-17 09:53:00,66.237,66.237,66.219,66.219,4320000.0
2009-06-17 09:54:00,66.233,66.247,66.228,66.231,14330000.0
2009-06-17 09:55:00,66.226,66.244,66.226,66.232,11270000.0
2009-06-17 09:56:00,66.234,66.235,66.203,66.203,11830000.0
2009-06-17 09:57:00,66.212,66.213,66.193,66.213,12990000.0
2009-06-17 09:58:00,66.203,66.228,66.2,66.214,16760000.0
2009-06-17 09:59:00,66.214,66.218,66.198,66.212,14310000.0
2009-06-17 10:00:00,66.229,66.229,66.181,66.187,12020000.0
2009-06-17 10:01:00,66.168,66.192,66.168,66.185,15780000.0
2009-06-17 10:02:00,66.172,66.189,66.172,66.182,10890000.0
2009-06-17 10:03:00,66.196,66.196,66.156,66.156,8830000.0
2009-06-17 10:04:00,66.135,66.155,66.08,66.08,17540000.0
2009-06-17 10:05:00,66.076,66.082,66.038,66.038,16010000.0
2009-06-17 10:06:00,66.06,66.06,66.023,66.036,11470000.0
2009-06-17 10:07:00,66.049,66.076,66.049,66.066,20550000.0
2009-06-17 10:08:00,66.065,66.077,66.063,66.077,11270000.0
2009-06-17 10:09:00,66.081,66.081,66.05,66.056,10150000.0
2009-06-17 10:10:00,66.066,66.07,66.043,66.064,16620000.0
2009-06-17 10:11:00,66.061,66.075,66.053,66.053,20100000.0
2009-06-17 10:12:00,66.082,66.082,66.059,66.065,12780000.0
2009-06-17 10:13:00,66.079,66.11,66.076,66.11,14100000.0
2009-06-17 10:14:00,66.123,66.13,66.117,66.122,12780000.0
2009-06-17 10:15:00,66.137,66.137,66.121,66.13,11840000.0
2009-06-17 10:16:00,66.11,66.123,66.104,66.123,18630000.0
2009-06-17 10:17:00,66.127,66.127,66.112,66.12,11090000.0
2009-06-17 10:18:00,66.136,66.136,66.128,66.135,12580000.0
2009-06-17 10:19:00,66.156,66.173,66.156,66.167,13150000.0
2009-06-17 10:20:00,66.167,66.167,66.142,66.154,15970000.0
2009-06-17 10:21:00,66.154,66.154,66.107,66.114,16570000.0
2009-06-17 10:22:00,66.102,66.106,66.099,66.099,13520000.0
2009-06-17 10:23:00,66.11,66.176,66.11,66.123,16710000.0
2009-06-17 10:24:00,66.13,66.148,66.097,66.101,13380000.0
2009-06-17 10:25:00,66.113,66.121,66.092,66.092,18860000.0
2009-06-17 10:26:00,66.087,66.123,66.087,66.115,12220000.0
2009-06-17 10:27:00,66.126,66.127,66.098,66.113,18640000.0
2009-06-17 10:28:00,66.111,66.123,66.099,66.11,11130000.0
2009-06-17 10:29:00,66.107,66.107,66.077,66.091,19540000.0
2009-06-17 10:30:00,66.112,66.167,66.104,66.167,15670000.0
2009-06-17 10:31:00,66.163,66.163,66.159,66.159,4320000.0
2009-06-17 10:32:00,66.148,66.154,66.13,66.154,11120000.0
2009-06-17 10:33:00,66.18,66.18,66.162,66.17,12450000.0
2009-06-17 10:34:00,66.179,66.18,66.102,66.102,13900000.0
2009-06-17 10:35:00,66.107,66.129,66.096,66.129,15590000.0
2009-06-17 10:36:00,66.126,66.126,66.103,66.108,10750000.0
2009-06-17 10:37:00,66.117,66.126,66.112,66.116,19010000.0
2009-06-17 10:38:00,66.128,66.132,66.091,66.091,14690000.0
2009-06-17 10:39:00,66.111,66.111,66.055,66.055,13950000.0
2009-06-17 10:40:00,66.059,66.063,66.049,66.054,15960000.0
2009-06-17 10:41:00,66.047,66.065,66.043,66.058,16750000.0
2009-06-17 10:42:00,66.07,66.07,66.039,66.048,14480000.0
2009-06-17 10:43:00,66.029,66.053,66.029,66.048,11460000.0
2009-06-17 10:44:00,66.021,66.054,66.014,66.053,15420000.0
2009-06-17 10:45:00,66.064,66.064,66.04,66.059,8830000.0
2009-06-17 10:46:00,66.072,66.077,66.052,66.052,9430000.0
2009-06-17 10:47:00,66.053,66.063,66.046,66.063,12070000.0
2009-06-17 10:48:00,66.058,66.063,66.038,66.063,20690000.0
2009-06-17 10:49:00,66.051,66.075,66.051,66.066,8830000.0
2009-06-17 10:50:00,66.08,66.089,66.068,66.089,11500000.0
2009-06-17 10:51:00,66.092,66.092,66.057,66.088,14270000.0
2009-06-17 10:52:00,66.1,66.114,66.1,66.105,12020000.0
2009-06-17 10:53:00,66.108,66.121,66.098,66.12,22570000.0
2009-06-17 10:54:00,66.132,66.132,66.09,66.103,13760000.0
2009-06-17 10:55:00,66.103,66.12,66.093,66.119,10540000.0
2009-06-17 10:56:00,66.114,66.114,66.097,66.105,15440000.0
2009-06-17 10:57:00,66.114,66.114,66.095,66.113,14280000.0
2009-06-17 10:58:00,66.09,66.103,66.09,66.097,10160000.0
2009-06-17 10:59:00,66.047,66.047,65.694,65.702,12770000.0
2009-06-17 11:00:00,65.808,66.052,65.795,66.052,17140000.0
2009-06-17 11:01:00,66.079,66.095,66.079,66.081,12210000.0
2009-06-17 11:02:00,66.075,66.083,66.063,66.063,12400000.0
2009-06-17 11:03:00,66.081,66.081,66.049,66.056,11290000.0
2009-06-17 11:04:00,66.063,66.072,66.02,66.03,19760000.0
2009-06-17 11:05:00,66.048,66.048,66.013,66.013,16470000.0
2009-06-17 11:06:00,66.03,66.03,66.001,66.01,13380000.0
2009-06-17 11:07:00,66.023,66.026,66.005,66.02,15630000.0
2009-06-17 11:08:00,66.004,66.037,66.004,66.036,12950000.0
2009-06-17 11:09:00,66.035,66.041,66.01,66.01,16950000.0
2009-06-17 11:10:00,65.997,66.0,65.985,65.992,11120000.0
2009-06-17 11:11:00,66.003,66.018,66.003,66.017,17100000.0
2009-06-17 11:12:00,66.03,66.03,66.006,66.019,19770000.0
2009-06-17 11:13:00,66.015,66.016,66.002,66.01,13760000.0
2009-06-17 11:14:00,66.004,66.004,65.97,65.981,12400000.0
2009-06-17 11:15:00,66.005,66.006,65.986,65.996,19430000.0
2009-06-17 11:16:00,66.003,66.028,66.003,66.026,19730000.0
2009-06-17 11:17:00,66.019,66.036,66.016,66.016,18090000.0
2009-06-17 11:18:00,66.033,66.033,66.011,66.031,13200000.0
2009-06-17 11:19:00,66.039,66.042,66.025,66.042,8830000.0
2009-06-17 11:20:00,66.053,66.063,66.032,66.063,18230000.0
2009-06-17 11:21:00,66.061,66.067,66.056,66.058,18980000.0
2009-06-17 11:22:00,66.055,66.071,66.055,66.071,5260000.0
2009-06-17 11:23:00,66.047,66.062,66.041,66.053,11300000.0
2009-06-17 11:24:00,66.062,66.072,66.029,66.052,18790000.0
2009-06-17 11:25:00,66.045,66.045,66.022,66.022,14280000.0
2009-06-17 11:26:00,66.022,66.023,65.978,65.978,12400000.0
2009-06-17 11:27:00,65.998,65.998,65.978,65.986,11830000.0
2009-06-17 11:28:00,65.974,66.0,65.974,65.99,14470000.0
2009-06-17 11:29:00,65.99,65.995,65.988,65.995,9010000.0
2009-06-17 11:30:00,65.988,66.003,65.973,65.973,12980000.0
2009-06-17 11:31:00,65.973,65.979,65.96,65.967,17850000.0
2009-06-17 11:32:00,65.995,65.995,65.986,65.993,11490000.0
2009-06-17 11:33:00,66.02,66.02,66.001,66.005,15030000.0
2009-06-17 11:34:00,65.984,65.993,65.966,65.966,13900000.0
2009-06-17 11:35:00,65.961,65.986,65.961,65.973,13530000.0
2009-06-17 11:36:00,65.987,66.001,65.986,66.001,12220000.0
2009-06-17 11:37:00,65.985,65.985,65.973,65.973,9760000.0
2009-06-17 11:38:00,65.986,65.986,65.969,65.971,14480000.0
2009-06-17 11:39:00,65.994,65.994,65.961,65.961,14120000.0
2009-06-17 11:40:00,65.955,65.96,65.939,65.939,14460000.0
2009-06-17 11:41:00,65.922,65.942,65.915,65.915,12590000.0
2009-06-17 11:42:00,65.934,65.939,65.926,65.93,19590000.0
2009-06-17 11:43:00,65.922,65.942,65.911,65.936,16190000.0
2009-06-17 11:44:00,65.946,65.955,65.932,65.934,16950000.0
2009-06-17 11:45:00,65.954,65.963,65.945,65.963,12400000.0
2009-06-17 11:46:00,65.952,65.963,65.95,65.95,16950000.0
2009-06-17 11:47:00,65.955,65.955,65.929,65.944,19700000.0
2009-06-17 11:48:00,65.961,65.961,65.937,65.946,7510000.0
2009-06-17 11:49:00,65.944,65.953,65.944,65.945,15400000.0
2009-06-17 11:50:00,65.951,65.951,65.935,65.945,11650000.0
2009-06-17 11:51:00,65.959,65.961,65.943,65.96,16650000.0
2009-06-17 11:52:00,65.969,65.986,65.962,65.986,19390000.0
2009-06-17 11:53:00,65.992,65.998,65.953,65.956,14870000.0
2009-06-17 11:54:00,65.967,65.976,65.952,65.976,20100000.0
2009-06-17 11:55:00,66.008,66.02,65.997,66.02,11740000.0
2009-06-17 11:56:00,66.022,66.052,66.022,66.052,12440000.0
2009-06-17 11:57:00,66.041,66.041,66.009,66.033,10420000.0
2009-06-17 11:58:00,66.035,66.062,66.035,66.055,18260000.0
2009-06-17 11:59:00,66.07,66.082,66.041,66.071,15040000.0
2009-06-17 12:00:00,66.098,66.098,66.058,66.058,13720000.0
2009-06-17 12:01:00,66.054,66.057,66.033,66.034,18230000.0
2009-06-17 12:02:00,66.049,66.049,66.036,66.043,13900000.0
2009-06-17 12:03:00,66.027,66.027,65.995,65.996,9810000.0
2009-06-17 12:04:00,65.983,65.992,65.973,65.975,15220000.0
2009-06-17 12:05:00,65.992,66.001,65.988,66.0,18220000.0
2009-06-17 12:06:00,66.015,66.031,66.009,66.031,14840000.0
2009-06-17 12:07:00,66.023,66.041,66.023,66.039,11840000.0
2009-06-17 12:08:00,66.019,66.031,66.017,66.027,13570000.0
2009-06-17 12:09:00,66.05,66.052,66.042,66.046,12200000.0
2009-06-17 12:11:00,66.062,66.066,66.046,66.058,14380000.0
2009-06-17 12:12:00,66.067,66.067,66.037,66.048,11840000.0
2009-06-17 12:13:00,66.036,66.055,66.034,66.041,22810000.0
2009-06-17 12:14:00,66.03,66.042,66.015,66.042,13930000.0
2009-06-17 12:15:00,66.047,66.07,66.04,66.068,15490000.0
2009-06-17 12:16:00,66.063,66.079,66.063,66.078,9390000.0
2009-06-17 12:17:00,66.085,66.095,66.082,66.095,11310000.0
2009-06-17 12:18:00,66.091,66.092,66.08,66.092,9400000.0
2009-06-17 12:19:00,66.072,66.083,66.072,66.078,12530000.0
2009-06-17 12:20:00,66.084,66.088,66.07,66.085,20930000.0
2009-06-17 12:21:00,66.091,66.091,66.067,66.081,17540000.0
2009-06-17 12:22:00,66.095,66.126,66.095,66.126,18030000.0
2009-06-17 12:23:00,66.131,66.152,66.123,66.144,20180000.0
2009-06-17 12:24:00,66.174,66.174,66.143,66.146,17010000.0
2009-06-17 12:25:00,66.141,66.152,66.124,66.152,20700000.0
2009-06-17 12:26:00,66.144,66.153,66.137,66.137,9380000.0
2009-06-17 12:27:00,66.139,66.159,66.13,66.157,16530000.0
2009-06-17 12:28:00,66.146,66.153,66.127,66.137,12480000.0
2009-06-17 12:29:00,66.147,66.158,66.134,66.134,19420000.0
2009-06-17 12:30:00,66.149,66.149,66.124,66.133,12480000.0
2009-06-17 12:31:00,66.15,66.152,66.14,66.14,21670000.0
2009-06-17 12:32:00,66.146,66.16,66.141,66.156,11550000.0
2009-06-17 12:33:00,66.127,66.147,66.127,66.147,20170000.0
2009-06-17 12:34:00,66.126,66.126,66.104,66.117,12020000.0
2009-06-17 12:35:00,66.099,66.112,66.099,66.112,7560000.0
2009-06-17 12:36:00,66.113,66.113,66.066,66.066,14650000.0
2009-06-17 12:37:00,66.08,66.08,66.059,66.079,19350000.0
2009-06-17 12:38:00,66.074,66.077,66.059,66.069,15780000.0
2009-06-17 12:39:00,66.077,66.077,66.043,66.05,15110000.0
2009-06-17 12:40:00,66.069,66.069,66.048,66.05,14700000.0
2009-06-17 12:41:00,66.061,66.078,66.061,66.077,12620000.0
2009-06-17 12:42:00,66.1,66.1,66.07,66.078,17720000.0
2009-06-17 12:43:00,66.083,66.099,66.082,66.086,20320000.0
2009-06-17 12:44:00,66.085,66.093,66.072,66.086,15630000.0
2009-06-17 12:45:00,66.085,66.108,66.085,66.108,16010000.0
2009-06-17 12:46:00,66.104,66.104,66.085,66.085,17070000.0
2009-06-17 12:47:00,66.081,66.097,66.073,66.097,17510000.0
2009-06-17 12:48:00,66.1,66.1,66.082,66.093,10370000.0
2009-06-17 12:49:00,66.104,66.104,66.055,66.055,18480000.0
2009-06-17 12:50:00,66.067,66.067,66.04,66.058,14120000.0
2009-06-17 12:51:00,66.075,66.075,66.049,66.049,11640000.0
2009-06-17 12:52:00,66.046,66.053,66.03,66.053,12210000.0
2009-06-17 12:53:00,66.035,66.044,66.024,66.027,9800000.0
2009-06-17 12:54:00,66.044,66.044,66.012,66.012,7740000.0
2009-06-17 12:55:00,66.013,66.035,66.013,66.018,19430000.0
2009-06-17 12:56:00,66.037,66.037,65.994,65.994,15230000.0
2009-06-17 12:57:00,65.992,66.019,65.99,65.994,18420000.0
2009-06-17 12:58:00,65.985,66.006,65.985,66.005,17660000.0
2009-06-17 12:59:00,65.974,65.99,65.967,65.99,12250000.0
2009-06-17 13:00:00,65.998,65.998,65.973,65.973,13520000.0
2009-06-17 13:01:00,65.958,65.984,65.958,65.973,13160000.0
2009-06-17 13:02:00,65.977,65.977,65.961,65.968,12400000.0
2009-06-17 13:03:00,65.992,65.992,65.964,65.964,19610000.0
2009-06-17 13:04:00,65.942,65.972,65.942,65.972,13940000.0
2009-06-17 13:05:00,65.968,65.971,65.958,65.969,17200000.0
2009-06-17 13:06:00,65.977,65.977,65.958,65.972,9060000.0
2009-06-17 13:07:00,65.972,65.981,65.965,65.971,21310000.0
2009-06-17 13:08:00,65.973,65.996,65.966,65.996,17320000.0
2009-06-17 13:09:00,66.035,66.035,65.992,65.992,14920000.0
2009-06-17 13:10:00,65.99,66.003,65.981,66.003,13940000.0
2009-06-17 13:11:00,65.977,65.988,65.97,65.98,14540000.0
2009-06-17 13:12:00,66.012,66.018,65.983,66.012,20170000.0
2009-06-17 13:13:00,66.003,66.018,65.993,66.017,19900000.0
2009-06-17 13:14:00,66.018,66.043,66.016,66.043,18680000.0
2009-06-17 13:15:00,66.048,66.055,66.042,66.042,17540000.0
2009-06-17 13:16:00,66.044,66.049,66.037,66.049,7740000.0
2009-06-17 13:17:00,66.028,66.045,66.028,66.045,14680000.0
2009-06-17 13:18:00,66.059,66.064,66.045,66.06,17700000.0
2009-06-17 13:19:00,66.072,66.078,66.059,66.059,7890000.0
2009-06-17 13:20:00,66.076,66.076,66.056,66.075,20880000.0
2009-06-17 13:21:00,66.09,66.09,66.067,66.077,15600000.0
2009-06-17 13:22:00,66.087,66.107,66.083,66.107,15780000.0
2009-06-17 13:23:00,66.097,66.118,66.091,66.118,9780000.0
2009-06-17 13:24:00,66.123,66.127,66.121,66.127,22660000.0
2009-06-17 13:25:00,66.105,66.114,66.105,66.112,10650000.0
2009-06-17 13:26:00,66.118,66.118,66.097,66.097,8080000.0
2009-06-17 13:27:00,66.094,66.112,66.092,66.092,20320000.0
2009-06-17 13:28:00,66.076,66.092,66.075,66.092,7180000.0
2009-06-17 13:29:00,66.096,66.099,66.071,66.071,23730000.0
2009-06-17 13:30:00,66.074,66.085,66.067,66.085,9760000.0
2009-06-17 13:31:00,66.08,66.08,66.068,66.075,9760000.0
2009-06-17 13:32:00,66.056,66.088,66.055,66.088,18820000.0
2009-06-17 13:33:00,66.06,66.079,66.06,66.068,12710000.0
2009-06-17 13:34:00,66.076,66.076,66.063,66.063,14450000.0
2009-06-17 13:35:00,66.069,66.072,66.057,66.072,14120000.0
2009-06-17 13:36:00,66.088,66.088,66.065,66.065,15070000.0
2009-06-17 13:37:00,66.06,66.062,66.054,66.054,14090000.0
2009-06-17 13:38:00,66.061,66.066,66.054,66.054,20350000.0
2009-06-17 13:39:00,66.069,66.07,66.056,66.056,19050000.0
2009-06-17 13:40:00,66.064,66.071,66.053,66.053,14460000.0
2009-06-17 13:41:00,66.055,66.068,66.053,66.061,14280000.0
2009-06-17 13:42:00,66.071,66.071,66.046,66.046,11350000.0
2009-06-17 13:43:00,66.051,66.064,66.051,66.063,12260000.0
2009-06-17 13:44:00,66.04,66.053,66.027,66.027,18600000.0
2009-06-17 13:45:00,66.07,66.072,66.054,66.064,17220000.0
2009-06-17 13:46:00,66.072,66.072,66.049,66.064,22100000.0
2009-06-17 13:47:00,66.045,66.073,66.038,66.054,15820000.0
2009-06-17 13:48:00,66.069,66.069,66.045,66.048,11740000.0
2009-06-17 13:49:00,66.067,66.068,66.048,66.054,11650000.0
2009-06-17 13:50:00,66.025,66.05,66.022,66.038,13940000.0
2009-06-17 13:51:00,66.042,66.043,66.028,66.04,23740000.0
2009-06-17 13:52:00,66.033,66.049,66.033,66.041,10000000.0
2009-06-17 13:53:00,66.03,66.036,65.99,65.999,18030000.0
2009-06-17 13:54:00,66.018,66.018,65.957,65.959,15590000.0
2009-06-17 13:55:00,65.948,65.952,65.9,65.908,17960000.0
2009-06-17 13:56:00,65.911,65.916,65.882,65.89,18070000.0
2009-06-17 13:57:00,65.905,65.928,65.904,65.916,11400000.0
2009-06-17 13:58:00,65.884,65.897,65.87,65.88,11690000.0
2009-06-17 13:59:00,65.857,65.908,65.852,65.907,11320000.0
2009-06-17 14:00:00,65.944,65.946,65.909,65.932,17460000.0
2009-06-17 14:01:00,65.944,65.964,65.942,65.964,7720000.0
2009-06-17 14:02:00,65.969,65.982,65.96,65.982,17760000.0
2009-06-17 14:03:00,66.007,66.007,65.939,65.939,14500000.0
2009-06-17 14:04:00,65.928,65.948,65.911,65.925,13370000.0
2009-06-17 14:05:00,65.918,65.929,65.91,65.926,13350000.0
2009-06-17 14:06:00,65.955,65.955,65.936,65.942,14690000.0
2009-06-17 14:07:00,65.925,65.933,65.917,65.928,10350000.0
2009-06-17 14:08:00,65.938,65.951,65.923,65.923,19900000.0
2009-06-17 14:09:00,65.961,65.961,65.92,65.92,9660000.0
2009-06-17 14:10:00,65.937,65.951,65.924,65.946,22440000.0
2009-06-17 14:11:00,65.936,65.938,65.933,65.933,10330000.0
2009-06-17 14:12:00,65.945,65.945,65.919,65.926,13330000.0
2009-06-17 14:13:00,65.916,65.947,65.916,65.946,16880000.0
2009-06-17 14:14:00,65.937,65.949,65.924,65.924,13330000.0
2009-06-17 14:15:00,65.939,65.965,65.932,65.947,16510000.0
2009-06-17 14:16:00,65.936,65.959,65.936,65.94,14320000.0
2009-06-17 14:17:00,65.954,65.954,65.928,65.946,13940000.0
2009-06-17 14:18:00,65.978,65.978,65.943,65.978,14690000.0
2009-06-17 14:19:00,65.958,65.978,65.958,65.972,13640000.0
2009-06-17 14:20:00,65.961,65.985,65.961,65.985,10700000.0
2009-06-17 14:21:00,65.992,66.0,65.976,66.0,13520000.0
2009-06-17 14:22:00,65.996,65.996,65.986,65.995,12620000.0
2009-06-17 14:23:00,65.989,66.014,65.989,66.014,14450000.0
2009-06-17 14:24:00,66.035,66.035,66.002,66.005,9390000.0
2009-06-17 14:25:00,65.995,66.009,65.993,66.002,12070000.0
2009-06-17 14:26:00,66.018,66.024,66.003,66.01,20180000.0
2009-06-17 14:27:00,66.015,66.02,66.002,66.016,14880000.0
2009-06-17 14:28:00,66.004,66.011,65.997,66.006,14160000.0
2009-06-17 14:29:00,66.007,66.012,65.985,65.994,19360000.0
2009-06-17 14:30:00,66.003,66.003,65.956,65.979,16360000.0
2009-06-17 14:31:00,65.982,65.988,65.978,65.988,12390000.0
2009-06-17 14:32:00,65.982,65.984,65.963,65.97,13520000.0
2009-06-17 14:33:00,65.964,65.964,65.93,65.938,11700000.0
2009-06-17 14:34:00,65.925,65.939,65.917,65.917,15970000.0
2009-06-17 14:35:00,65.936,65.941,65.909,65.909,14690000.0
2009-06-17 14:36:00,65.936,65.936,65.913,65.924,12430000.0
2009-06-17 14:37:00,65.914,65.914,65.901,65.909,9060000.0
2009-06-17 14:38:00,65.906,65.918,65.906,65.918,10510000.0
2009-06-17 14:39:00,65.922,65.922,65.872,65.889,15110000.0
2009-06-17 14:40:00,65.873,65.89,65.868,65.884,14360000.0
2009-06-17 14:41:00,65.874,65.876,65.857,65.857,12080000.0
2009-06-17 14:42:00,65.885,65.898,65.874,65.898,21860000.0
2009-06-17 14:43:00,65.891,65.903,65.881,65.889,13790000.0
2009-06-17 14:44:00,65.915,65.942,65.915,65.942,9430000.0
2009-06-17 14:45:00,65.94,65.953,65.931,65.938,21290000.0
2009-06-17 14:46:00,65.951,65.951,65.925,65.925,19530000.0
2009-06-17 14:47:00,65.923,65.93,65.917,65.921,15790000.0
2009-06-17 14:48:00,65.927,65.94,65.913,65.939,21120000.0
2009-06-17 14:49:00,65.96,65.96,65.931,65.932,16530000.0
2009-06-17 14:50:00,65.916,65.936,65.916,65.93,13140000.0
2009-06-17 14:51:00,65.953,65.956,65.936,65.951,12570000.0
2009-06-17 14:52:00,65.949,65.949,65.862,65.891,19370000.0
2009-06-17 14:53:00,65.888,65.89,65.843,65.843,15780000.0
2009-06-17 14:54:00,65.852,65.852,65.833,65.847,15410000.0
2009-06-17 14:55:00,65.83,65.866,65.819,65.866,12250000.0
2009-06-17 14:56:00,65.87,65.893,65.848,65.848,16800000.0
2009-06-17 14:57:00,65.853,65.87,65.826,65.87,11880000.0
2009-06-17 14:58:00,65.887,65.898,65.869,65.895,15020000.0
2009-06-17 14:59:00,65.908,65.917,65.865,65.874,14810000.0
2009-06-17 15:00:00,65.882,65.887,65.86,65.86,13580000.0
2009-06-17 15:01:00,65.86,65.861,65.853,65.853,12060000.0
2009-06-17 15:02:00,65.829,65.838,65.818,65.821,22280000.0
2009-06-17 15:03:00,65.839,65.847,65.824,65.836,17550000.0
2009-06-17 15:04:00,65.833,65.84,65.826,65.838,14740000.0
2009-06-17 15:05:00,65.778,65.79,65.718,65.718,19290000.0
2009-06-17 15:06:00,65.735,65.741,65.692,65.692,18260000.0
2009-06-17 15:07:00,65.695,65.704,65.69,65.696,11840000.0
2009-06-17 15:08:00,65.701,65.701,65.688,65.695,10380000.0
2009-06-17 15:09:00,65.666,65.666,65.648,65.657,9570000.0
2009-06-17 15:10:00,65.675,65.687,65.655,65.655,14120000.0
2009-06-17 15:11:00,65.652,65.677,65.652,65.663,16590000.0
2009-06-17 15:12:00,65.657,65.657,65.622,65.647,15390000.0
2009-06-17 15:13:00,65.673,65.697,65.666,65.69,13710000.0
2009-06-17 15:14:00,65.71,65.735,65.71,65.714,12630000.0
2009-06-17 15:15:00,65.734,65.734,65.689,65.718,13060000.0
2009-06-17 15:16:00,65.695,65.707,65.678,65.678,16950000.0
2009-06-17 15:17:00,65.663,65.673,65.655,65.661,14170000.0
2009-06-17 15:18:00,65.678,65.678,65.615,65.615,11920000.0
2009-06-17 15:19:00,65.623,65.662,65.623,65.662,13980000.0
2009-06-17 15:20:00,65.662,65.668,65.642,65.654,13410000.0
2009-06-17 15:21:00,65.683,65.713,65.678,65.711,14680000.0
2009-06-17 15:22:00,65.709,65.709,65.669,65.703,20940000.0
2009-06-17 15:23:00,65.705,65.728,65.699,65.728,14930000.0
2009-06-17 15:24:00,65.738,65.745,65.723,65.738,18100000.0
2009-06-17 15:25:00,65.745,65.769,65.741,65.741,91800000.0
2009-06-17 15:26:00,65.763,65.763,65.736,65.742,69720000.0
2009-06-17 15:27:00,65.768,65.778,65.744,65.771,103880000.0
2009-06-17 15:28:00,65.738,65.745,65.723,65.723,128820000.0
2009-06-17 15:29:00,65.732,65.753,65.728,65.731,99630000.0
2009-06-17 15:30:00,65.758,65.764,65.743,65.755,122170000.0
2009-06-17 15:31:00,65.779,65.779,65.755,65.773,87590000.0
2009-06-17 15:32:00,65.766,65.789,65.762,65.789,32970000.0
2009-06-17 15:33:00,65.787,65.787,65.763,65.781,29380000.0
2009-06-17 15:34:00,65.773,65.782,65.763,65.771,92640000.0
2009-06-17 15:35:00,65.751,65.797,65.751,65.786,104570000.0
2009-06-17 15:36:00,65.8,65.806,65.772,65.772,83110000.0
2009-06-17 15:37:00,65.779,65.798,65.775,65.784,91560000.0
2009-06-17 15:38:00,65.772,65.817,65.772,65.796,127070000.0
2009-06-17 15:39:00,65.812,65.817,65.782,65.792,97320000.0
2009-06-17 15:40:00,65.773,65.776,65.757,65.766,92650000.0
2009-06-17 15:41:00,65.766,65.777,65.757,65.757,88390000.0
2009-06-17 15:42:00,65.776,65.776,65.746,65.76,64580000.0
2009-06-17 15:43:00,65.745,65.751,65.729,65.73,103690000.0
2009-06-17 15:44:00,65.719,65.746,65.716,65.723,112390000.0
2009-06-17 15:45:00,65.744,65.747,65.72,65.747,54830000.0
2009-06-17 15:46:00,65.743,65.744,65.719,65.735,109950000.0
2009-06-17 15:47:00,65.741,65.759,65.726,65.759,85240000.0
2009-06-17 15:48:00,65.789,65.808,65.785,65.79,104970000.0
2009-06-17 15:49:00,65.776,65.782,65.764,65.764,110510000.0
2009-06-17 15:50:00,65.78,65.78,65.757,65.766,97760000.0
2009-06-17 15:51:00,65.782,65.782,65.737,65.737,57400000.0
2009-06-17 15:52:00,65.726,65.742,65.718,65.718,55410000.0
2009-06-17 15:53:00,65.734,65.734,65.705,65.72,80610000.0
2009-06-17 15:54:00,65.72,65.741,65.704,65.704,70970000.0
2009-06-17 15:55:00,65.709,65.732,65.705,65.725,95460000.0
2009-06-17 15:56:00,65.709,65.724,65.704,65.717,55860000.0
2009-06-17 15:57:00,65.733,65.733,65.703,65.703,49520000.0
2009-06-17 15:58:00,65.69,65.704,65.69,65.704,96410000.0
2009-06-17 15:59:00,65.686,65.701,65.675,65.696,84680000.0
2009-06-17 16:00:00,65.712,65.712,65.68,65.685,67310000.0
2009-06-17 16:01:00,65.687,65.692,65.666,65.683,55660000.0
2009-06-17 16:02:00,65.682,65.694,65.656,65.672,51130000.0
2009-06-17 16:03:00,65.691,65.691,65.666,65.685,64740000.0
2009-06-17 16:04:00,65.68,65.704,65.675,65.704,115600000.0
2009-06-17 16:05:00,65.702,65.702,65.674,65.692,119840000.0
2009-06-17 16:06:00,65.699,65.7,65.675,65.679,103140000.0
2009-06-17 16:07:00,65.671,65.7,65.671,65.696,93050000.0
2009-06-17 16:08:00,65.726,65.774,65.716,65.774,104280000.0
2009-06-17 16:09:00,65.779,65.779,65.743,65.768,54800000.0
2009-06-17 16:10:00,65.783,65.783,65.752,65.764,99570000.0
2009-06-17 16:11:00,65.771,65.783,65.762,65.776,64870000.0
2009-06-17 16:12:00,65.812,65.812,65.766,65.782,61670000.0
2009-06-17 16:13:00,65.799,65.822,65.776,65.822,50880000.0
2009-06-17 16:14:00,65.822,65.836,65.806,65.811,100440000.0
2009-06-17 16:15:00,65.841,65.841,65.813,65.82,117580000.0
2009-06-17 16:16:00,65.832,65.832,65.811,65.811,152210000.0
2009-06-17 16:17:00,65.824,65.824,65.789,65.789,81810000.0
2009-06-17 16:18:00,65.813,65.813,65.793,65.812,100480000.0
2009-06-17 16:19:00,65.805,65.821,65.805,65.814,100500000.0
2009-06-17 16:20:00,65.83,65.83,65.784,65.784,105200000.0
2009-06-17 16:21:00,65.803,65.808,65.79,65.79,128340000.0
2009-06-17 16:22:00,65.806,65.825,65.787,65.825,74880000.0
2009-06-17 16:23:00,65.795,65.812,65.784,65.795,68310000.0
2009-06-17 16:24:00,65.805,65.805,65.78,65.786,59400000.0
2009-06-17 16:25:00,65.788,65.788,65.761,65.778,114500000.0
2009-06-17 16:26:00,65.774,65.805,65.759,65.805,187760000.0
2009-06-17 16:27:00,65.821,65.829,65.779,65.803,117330000.0
2009-06-17 16:28:00,65.784,65.793,65.772,65.793,82000000.0
2009-06-17 16:29:00,65.773,65.797,65.773,65.795,89400000.0
2009-06-17 16:30:00,65.833,65.833,65.787,65.787,87770000.0
2009-06-17 16:31:00,65.791,65.797,65.776,65.785,101410000.0
2009-06-17 16:32:00,65.759,65.777,65.752,65.777,129370000.0
2009-06-17 16:33:00,65.781,65.79,65.769,65.788,136280000.0
2009-06-17 16:34:00,65.765,65.779,65.765,65.77,100060000.0
2009-06-17 16:35:00,65.767,65.798,65.767,65.798,145560000.0
2009-06-17 16:36:00,65.764,65.797,65.764,65.772,111700000.0
2009-06-17 16:37:00,65.759,65.78,65.747,65.747,106040000.0
2009-06-17 16:38:00,65.756,65.756,65.743,65.754,59160000.0
2009-06-17 16:39:00,65.761,65.761,65.709,65.717,57280000.0
2009-06-17 16:40:00,65.715,65.716,65.693,65.701,107670000.0
2009-06-17 16:41:00,65.702,65.71,65.679,65.679,81170000.0
2009-06-17 16:42:00,65.701,65.701,65.654,65.667,95390000.0
2009-06-17 16:43:00,65.667,65.691,65.665,65.668,78980000.0
2009-06-17 16:44:00,65.677,65.681,65.67,65.67,83290000.0
2009-06-17 16:45:00,65.691,65.691,65.65,65.654,97850000.0
2009-06-17 16:46:00,65.656,65.66,65.627,65.631,106500000.0
2009-06-17 16:47:00,65.623,65.629,65.607,65.629,83290000.0
2009-06-17 16:48:00,65.653,65.653,65.619,65.619,94350000.0
2009-06-17 16:49:00,65.622,65.635,65.606,65.611,68230000.0
2009-06-17 16:50:00,65.6,65.625,65.6,65.6,111470000.0
2009-06-17 16:51:00,65.63,65.63,65.573,65.598,87430000.0
2009-06-17 16:52:00,65.574,65.587,65.565,65.579,109430000.0
2009-06-17 16:53:00,65.567,65.575,65.545,65.575,63030000.0
2009-06-17 16:54:00,65.555,65.593,65.541,65.577,29850000.0
2009-06-17 16:55:00,65.584,65.587,65.563,65.581,92080000.0
2009-06-17 16:56:00,65.582,65.613,65.575,65.594,77780000.0
2009-06-17 16:57:00,65.609,65.609,65.553,65.578,67550000.0
2009-06-17 16:58:00,65.574,65.577,65.544,65.544,94800000.0
2009-06-17 16:59:00,65.532,65.577,65.532,65.54,119660000.0
2009-06-17 17:00:00,65.546,65.569,65.541,65.565,67340000.0
2009-06-17 17:01:00,65.569,65.593,65.563,65.593,92140000.0
2009-06-17 17:02:00,65.581,65.62,65.581,65.588,67810000.0
2009-06-17 17:03:00,65.62,65.63,65.592,65.63,91940000.0
2009-06-17 17:04:00,65.649,65.669,65.648,65.669,104380000.0
2009-06-17 17:05:00,65.686,65.686,65.649,65.672,87940000.0
2009-06-17 17:06:00,65.673,65.684,65.65,65.66,64480000.0
2009-06-17 17:07:00,65.668,65.675,65.624,65.633,48270000.0
2009-06-17 17:08:00,65.601,65.609,65.593,65.599,118090000.0
2009-06-17 17:09:00,65.622,65.622,65.573,65.591,111030000.0
2009-06-17 17:10:00,65.562,65.584,65.549,65.578,103240000.0
2009-06-17 17:11:00,65.565,65.59,65.562,65.585,128030000.0
2009-06-17 17:12:00,65.595,65.597,65.558,65.58,143480000.0
2009-06-17 17:13:00,65.594,65.601,65.576,65.596,85500000.0
2009-06-17 17:14:00,65.591,65.595,65.55,65.561,104380000.0
2009-06-17 17:15:00,65.576,65.576,65.516,65.519,93940000.0
2009-06-17 17:16:00,65.504,65.509,65.474,65.509,74200000.0
2009-06-17 17:17:00,65.489,65.5,65.472,65.472,78370000.0
2009-06-17 17:18:00,65.509,65.537,65.476,65.533,110300000.0
2009-06-17 17:19:00,65.552,65.557,65.522,65.557,70970000.0
2009-06-17 17:20:00,65.533,65.591,65.533,65.582,87930000.0
2009-06-17 17:21:00,65.612,65.612,65.572,65.572,90710000.0
2009-06-17 17:22:00,65.592,65.592,65.553,65.553,68100000.0
2009-06-17 17:23:00,65.571,65.571,65.52,65.548,119550000.0
2009-06-17 17:24:00,65.557,65.558,65.525,65.558,71560000.0
2009-06-17 17:25:00,65.537,65.572,65.537,65.572,66420000.0
2009-06-17 17:26:00,65.581,65.581,65.547,65.575,124200000.0
2009-06-17 17:27:00,65.585,65.585,65.538,65.557,93830000.0
2009-06-17 17:28:00,65.554,65.554,65.528,65.545,96770000.0
2009-06-17 17:29:00,65.526,65.535,65.523,65.534,76420000.0
2009-06-17 17:30:00,65.538,65.538,65.476,65.503,53850000.0
2009-06-17 17:31:00,65.503,65.51,65.484,65.491,100350000.0
2009-06-17 17:32:00,65.502,65.521,65.502,65.51,63950000.0
2009-06-17 17:33:00,65.539,65.539,65.5,65.525,97130000.0
2009-06-17 17:34:00,65.531,65.535,65.505,65.53,103620000.0
2009-06-17 17:35:00,65.519,65.54,65.514,65.521,117000000.0
2009-06-17 17:36:00,65.545,65.551,65.52,65.551,45290000.0
2009-06-17 17:37:00,65.555,65.569,65.536,65.54,53940000.0
2009-06-17 17:38:00,65.533,65.567,65.532,65.541,96340000.0
2009-06-17 17:39:00,65.577,65.578,65.545,65.559,132480000.0
2009-06-17 17:40:00,65.577,65.599,65.566,65.57,107760000.0
2009-06-17 17:41:00,65.593,65.593,65.565,65.569,101450000.0
2009-06-17 17:42:00,65.582,65.582,65.541,65.554,92820000.0
2009-06-17 17:43:00,65.558,65.558,65.53,65.53,94080000.0
2009-06-17 17:44:00,65.539,65.568,65.539,65.541,109510000.0
2009-06-17 17:45:00,65.564,65.564,65.532,65.532,92240000.0
2009-06-17 17:47:00,65.523,65.559,65.523,65.541,29640000.0
2009-06-17 17:48:00,65.561,65.561,65.526,65.539,58570000.0
2009-06-17 17:49:00,65.554,65.554,65.525,65.525,95600000.0
2009-06-17 17:50:00,65.545,65.552,65.518,65.531,69530000.0
2009-06-17 17:51:00,65.564,65.564,65.516,65.549,64830000.0
2009-06-17 17:52:00,65.518,65.578,65.518,65.54,93910000.0
2009-06-17 17:53:00,65.546,65.564,65.535,65.564,65740000.0
2009-06-17 17:54:00,65.578,65.594,65.55,65.556,78470000.0
2009-06-17 17:55:00,65.561,65.561,65.526,65.526,87820000.0
2009-06-17 17:56:00,65.509,65.523,65.494,65.523,78530000.0
2009-06-17 17:57:00,65.545,65.545,65.512,65.512,97900000.0
2009-06-17 17:58:00,65.527,65.527,65.501,65.514,67040000.0
2009-06-17 17:59:00,65.511,65.545,65.511,65.545,37100000.0
2009-06-17 18:00:00,65.554,65.571,65.548,65.564,74500000.0
2009-06-17 18:01:00,65.582,65.593,65.564,65.587,62510000.0
2009-06-17 18:02:00,65.578,65.592,65.573,65.582,90470000.0
2009-06-17 18:03:00,65.601,65.601,65.558,65.578,36490000.0
2009-06-17 18:04:00,65.572,65.591,65.565,65.57,92980000.0
2009-06-17 18:05:00,65.586,65.613,65.57,65.613,121900000.0
2009-06-17 18:06:00,65.625,65.634,65.607,65.634,103270000.0
2009-06-17 18:07:00,65.629,65.644,65.629,65.644,56480000.0
2009-06-17 18:08:00,65.638,65.643,65.629,65.629,108270000.0
2009-06-17 18:09:00,65.667,65.682,65.636,65.682,90630000.0
2009-06-17 18:10:00,65.686,65.686,65.671,65.671,94800000.0
2009-06-17 18:11:00,65.674,65.677,65.664,65.677,31560000.0
2009-06-17 18:12:00,65.695,65.695,65.655,65.655,40840000.0
2009-06-17 18:13:00,65.641,65.653,65.634,65.646,44630000.0
2009-06-17 18:14:00,65.644,65.65,65.64,65.64,9950000.0
2009-06-17 18:15:00,65.674,65.674,65.629,65.641,52370000.0
2009-06-17 18:16:00,65.649,65.652,65.634,65.647,45560000.0
2009-06-17 18:17:00,65.656,65.656,65.64,65.64,43450000.0
2009-06-17 18:18:00,65.662,65.662,65.625,65.655,111850000.0
2009-06-17 18:19:00,65.667,65.668,65.643,65.659,58240000.0
2009-06-17 18:20:00,65.649,65.66,65.644,65.658,46750000.0
2009-06-17 18:21:00,65.676,65.676,65.656,65.667,54200000.0
2009-06-17 18:22:00,65.67,65.703,65.661,65.703,49880000.0
2009-06-17 18:23:00,65.678,65.704,65.678,65.681,78520000.0
2009-06-17 18:24:00,65.714,65.723,65.694,65.723,87280000.0
2009-06-17 18:25:00,65.701,65.719,65.689,65.705,111450000.0
2009-06-17 18:26:00,65.688,65.708,65.659,65.659,148000000.0
2009-06-17 18:27:00,65.691,65.691,65.658,65.673,59390000.0
2009-06-17 18:28:00,65.659,65.679,65.659,65.66,60320000.0
2009-06-17 18:29:00,65.676,65.688,65.676,65.688,37220000.0
2009-06-17 18:30:00,65.689,65.689,65.631,65.632,43890000.0
2009-06-17 18:31:00,65.617,65.635,65.592,65.606,39110000.0
2009-06-17 18:32:00,65.592,65.609,65.587,65.596,19720000.0
2009-06-17 18:33:00,65.613,65.613,65.582,65.606,27060000.0
2009-06-17 18:34:00,65.579,65.603,65.574,65.603,68300000.0
2009-06-17 18:35:00,65.597,65.604,65.584,65.604,33190000.0
2009-06-17 18:36:00,65.615,65.615,65.577,65.591,74630000.0
2009-06-17 18:37:00,65.591,65.61,65.584,65.584,31990000.0
2009-06-17 18:38:00,65.591,65.614,65.586,65.614,64650000.0
2009-06-17 18:39:00,65.633,65.633,65.602,65.602,47290000.0
2009-06-17 18:40:00,65.618,65.62,65.616,65.617,76850000.0
2009-06-17 18:41:00,65.59,65.611,65.586,65.596,75090000.0
2009-06-17 18:42:00,65.611,65.611,65.584,65.597,47110000.0
2009-06-17 18:43:00,65.596,65.597,65.595,65.596,40700000.0
2009-06-17 18:44:00,65.57,65.582,65.562,65.582,20000000.0
2009-06-17 18:45:00,65.59,65.59,65.571,65.571,39070000.0
2009-06-17 18:46:00,65.586,65.601,65.564,65.595,85410000.0
2009-06-17 18:47:00,65.594,65.594,65.565,65.583,51980000.0
2009-06-17 18:48:00,65.616,65.616,65.586,65.599,33910000.0
2009-06-17 18:49:00,65.588,65.601,65.576,65.588,102180000.0
2009-06-17 18:50:00,65.588,65.59,65.587,65.59,76660000.0
2009-06-17 18:51:00,65.594,65.594,65.567,65.586,43460000.0
2009-06-17 18:52:00,65.588,65.592,65.574,65.588,36100000.0
2009-06-17 18:53:00,65.558,65.567,65.528,65.532,40610000.0
2009-06-17 18:54:00,65.563,65.563,65.507,65.521,96360000.0
2009-06-17 18:55:00,65.51,65.532,65.51,65.529,97470000.0
2009-06-17 18:56:00,65.522,65.544,65.522,65.544,68100000.0
2009-06-17 18:57:00,65.554,65.554,65.524,65.539,68840000.0
2009-06-17 18:58:00,65.531,65.562,65.531,65.562,59890000.0
2009-06-17 18:59:00,65.558,65.571,65.558,65.571,108010000.0
2009-06-17 19:00:00,65.578,65.578,65.546,65.556,70720000.0
2009-06-17 19:01:00,65.546,65.554,65.532,65.538,90840000.0
2009-06-17 19:02:00,65.551,65.561,65.545,65.556,70990000.0
2009-06-17 19:03:00,65.573,65.573,65.534,65.566,135420000.0
2009-06-17 19:04:00,65.546,65.574,65.546,65.574,104260000.0
2009-06-17 19:05:00,65.582,65.582,65.546,65.558,92180000.0
2009-06-17 19:06:00,65.562,65.562,65.533,65.547,104810000.0
2009-06-17 19:07:00,65.541,65.554,65.541,65.554,78210000.0
2009-06-17 19:08:00,65.553,65.553,65.532,65.532,76150000.0
2009-06-17 19:09:00,65.562,65.562,65.517,65.524,101480000.0
2009-06-17 19:10:00,65.528,65.534,65.513,65.534,60390000.0
2009-06-17 19:11:00,65.553,65.564,65.542,65.564,97540000.0
2009-06-17 19:12:00,65.579,65.579,65.549,65.56,67370000.0
2009-06-17 19:13:00,65.569,65.596,65.569,65.596,107960000.0
2009-06-17 19:14:00,65.58,65.595,65.58,65.593,79380000.0
2009-06-17 19:15:00,65.603,65.604,65.574,65.604,58410000.0
2009-06-17 19:16:00,65.58,65.6,65.551,65.58,94100000.0
2009-06-17 19:17:00,65.561,65.577,65.556,65.575,86840000.0
2009-06-17 19:18:00,65.591,65.591,65.559,65.567,99090000.0
2009-06-17 19:19:00,65.553,65.581,65.553,65.579,79620000.0
2009-06-17 19:20:00,65.55,65.564,65.55,65.564,127290000.0
2009-06-17 19:21:00,65.584,65.584,65.547,65.558,101870000.0
2009-06-17 19:22:00,65.55,65.565,65.55,65.565,77110000.0
2009-06-17 19:23:00,65.572,65.593,65.572,65.588,88710000.0
2009-06-17 19:24:00,65.585,65.588,65.58,65.58,94720000.0
2009-06-17 19:25:00,65.58,65.604,65.58,65.604,86640000.0
2009-06-17 19:27:00,65.614,65.614,65.585,65.607,54770000.0
2009-06-17 19:28:00,65.609,65.623,65.603,65.617,61200000.0
2009-06-17 19:29:00,65.594,65.618,65.587,65.591,72580000.0
2009-06-17 19:30:00,65.633,65.633,65.605,65.631,96640000.0
2009-06-17 19:31:00,65.621,65.63,65.603,65.622,137510000.0
2009-06-17 19:32:00,65.632,65.638,65.605,65.638,39560000.0
2009-06-17 19:33:00,65.655,65.655,65.63,65.63,63550000.0
2009-06-17 19:34:00,65.647,65.654,65.632,65.654,70500000.0
2009-06-17 19:35:00,65.644,65.644,65.625,65.644,109580000.0
2009-06-17 19:36:00,65.654,65.654,65.614,65.639,50180000.0
2009-06-17 19:37:00,65.635,65.635,65.614,65.624,71180000.0
2009-06-17 19:38:00,65.614,65.614,65.599,65.599,38260000.0
2009-06-17 19:39:00,65.646,65.646,65.615,65.634,76520000.0
2009-06-17 19:40:00,65.626,65.644,65.616,65.644,82830000.0
2009-06-17 19:41:00,65.642,65.669,65.639,65.663,46030000.0
2009-06-17 19:42:00,65.702,65.702,65.676,65.698,46970000.0
2009-06-17 19:43:00,65.701,65.709,65.685,65.699,63740000.0
2009-06-17 19:44:00,65.707,65.712,65.692,65.712,50840000.0
2009-06-17 19:45:00,65.73,65.73,65.707,65.73,51020000.0
2009-06-17 19:46:00,65.725,65.726,65.694,65.715,80740000.0
2009-06-17 19:47:00,65.717,65.717,65.702,65.714,109030000.0
2009-06-17 19:48:00,65.74,65.74,65.697,65.705,159160000.0
2009-06-17 19:49:00,65.688,65.688,65.672,65.685,70440000.0
2009-06-17 19:50:00,65.682,65.704,65.677,65.704,83830000.0
2009-06-17 19:51:00,65.725,65.725,65.713,65.713,34870000.0
2009-06-17 19:52:00,65.71,65.717,65.71,65.717,40120000.0
2009-06-17 19:53:00,65.709,65.709,65.707,65.709,46710000.0
2009-06-17 19:54:00,65.716,65.716,65.683,65.714,122090000.0
2009-06-17 19:55:00,65.701,65.73,65.697,65.714,101800000.0
2009-06-17 19:56:00,65.729,65.729,65.704,65.722,40670000.0
2009-06-17 19:57:00,65.733,65.733,65.705,65.728,44080000.0
2009-06-17 19:58:00,65.731,65.732,65.714,65.732,10010000.0
2009-06-17 19:59:00,65.726,65.732,65.717,65.721,57220000.0
2009-06-17 20:00:00,65.742,65.742,65.717,65.728,54800000.0
2009-06-17 20:01:00,65.748,65.761,65.736,65.739,94890000.0
2009-06-17 20:02:00,65.747,65.757,65.741,65.748,151700000.0
2009-06-17 20:03:00,65.763,65.763,65.744,65.749,53300000.0
2009-06-17 20:04:00,65.747,65.801,65.74,65.792,115190000.0
2009-06-17 20:05:00,65.795,65.799,65.769,65.788,112060000.0
2009-06-17 20:06:00,65.814,65.814,65.775,65.781,89230000.0
2009-06-17 20:07:00,65.759,65.777,65.759,65.772,77900000.0
2009-06-17 20:08:00,65.777,65.784,65.771,65.784,46870000.0
2009-06-17 20:09:00,65.797,65.797,65.747,65.747,29040000.0
2009-06-17 20:10:00,65.752,65.778,65.749,65.773,52390000.0
2009-06-17 20:11:00,65.755,65.799,65.755,65.794,32190000.0
2009-06-17 20:12:00,65.815,65.815,65.779,65.79,30130000.0
2009-06-17 20:13:00,65.797,65.813,65.785,65.813,47690000.0
2009-06-17 20:14:00,65.792,65.83,65.79,65.8,74930000.0
2009-06-17 20:15:00,65.829,65.829,65.795,65.808,106980000.0
2009-06-17 20:16:00,65.795,65.814,65.77,65.804,74760000.0
2009-06-17 20:17:00,65.783,65.783,65.748,65.776,73360000.0
2009-06-17 20:18:00,65.811,65.811,65.78,65.793,90090000.0
2009-06-17 20:19:00,65.787,65.788,65.765,65.781,133550000.0
2009-06-17 20:20:00,65.772,65.786,65.754,65.768,138310000.0
2009-06-17 20:21:00,65.781,65.781,65.735,65.769,133520000.0
2009-06-17 20:22:00,65.756,65.772,65.75,65.75,127500000.0
2009-06-17 20:23:00,65.765,65.77,65.729,65.77,54770000.0
2009-06-17 20:24:00,65.794,65.794,65.756,65.77,99120000.0
2009-06-17 20:25:00,65.771,65.771,65.729,65.733,80980000.0
2009-06-17 20:26:00,65.747,65.752,65.729,65.732,72840000.0
2009-06-17 20:27:00,65.773,65.773,65.746,65.758,83270000.0
2009-06-17 20:28:00,65.752,65.782,65.752,65.77,66360000.0
2009-06-17 20:29:00,65.767,65.779,65.739,65.765,60980000.0
2009-06-17 20:30:00,65.805,65.805,65.745,65.767,56920000.0
2009-06-17 20:31:00,65.752,65.771,65.741,65.741,118400000.0
2009-06-17 20:32:00,65.766,65.779,65.756,65.764,95840000.0
2009-06-17 20:33:00,65.803,65.804,65.775,65.782,113180000.0
2009-06-17 20:34:00,65.771,65.792,65.767,65.787,83870000.0
2009-06-17 20:35:00,65.796,65.796,65.764,65.778,76030000.0
2009-06-17 20:36:00,65.785,65.785,65.74,65.741,75680000.0
2009-06-17 20:37:00,65.732,65.759,65.732,65.755,69270000.0
2009-06-17 20:38:00,65.73,65.76,65.722,65.731,64110000.0
2009-06-17 20:39:00,65.766,65.77,65.736,65.736,100970000.0
2009-06-17 20:40:00,65.765,65.775,65.736,65.775,67570000.0
2009-06-17 20:41:00,65.742,65.763,65.742,65.763,70400000.0
2009-06-17 20:42:00,65.769,65.769,65.745,65.749,40740000.0
2009-06-17 20:43:00,65.741,65.757,65.731,65.732,99190000.0
2009-06-17 20:44:00,65.724,65.745,65.724,65.732,82960000.0
2009-06-17 20:45:00,65.757,65.757,65.722,65.732,115540000.0
2009-06-17 20:46:00,65.721,65.729,65.721,65.729,118680000.0
2009-06-17 20:47:00,65.752,65.756,65.749,65.755,121850000.0
2009-06-17 20:48:00,65.772,65.772,65.731,65.736,107450000.0
2009-06-17 20:49:00,65.745,65.765,65.745,65.748,35450000.0
2009-06-17 20:50:00,65.757,65.77,65.75,65.77,31170000.0
2009-06-17 20:51:00,65.783,65.783,65.773,65.775,61870000.0
2009-06-17 20:52:00,65.761,65.767,65.741,65.759,111360000.0
2009-06-17 20:53:00,65.748,65.772,65.748,65.77,76960000.0
2009-06-17 20:54:00,65.771,65.773,65.747,65.749,107410000.0
2009-06-17 20:55:00,65.774,65.775,65.766,65.773,94380000.0
2009-06-17 20:56:00,65.757,65.789,65.754,65.769,119370000.0
2009-06-17 20:57:00,65.79,65.797,65.777,65.797,85280000.0
2009-06-17 20:58:00,65.768,65.787,65.768,65.787,103070000.0
2009-06-17 20:59:00,65.785,65.785,65.76,65.763,84450000.0
2009-06-17 21:00:00,65.787,65.794,65.777,65.794,58490000.0
2009-06-17 21:01:00,65.759,65.775,65.755,65.775,144890000.0
2009-06-17 21:02:00,65.75,65.782,65.75,65.773,74830000.0
2009-06-17 21:03:00,65.794,65.794,65.735,65.735,88540000.0
2009-06-17 21:04:00,65.73,65.771,65.73,65.766,95280000.0
2009-06-17 21:05:00,65.744,65.769,65.744,65.765,85780000.0
2009-06-17 21:06:00,65.768,65.768,65.74,65.761,121600000.0
2009-06-17 21:07:00,65.759,65.771,65.747,65.747,105870000.0
2009-06-17 21:08:00,65.755,65.773,65.752,65.773,74920000.0
2009-06-17 21:09:00,65.771,65.771,65.741,65.771,63230000.0
2009-06-17 21:10:00,65.739,65.761,65.739,65.745,67130000.0
2009-06-17 21:11:00,65.739,65.755,65.729,65.729,77530000.0
2009-06-17 21:12:00,65.755,65.755,65.736,65.737,102720000.0
2009-06-17 21:13:00,65.758,65.767,65.758,65.76,69730000.0
2009-06-17 21:14:00,65.763,65.763,65.736,65.755,43120000.0
2009-06-17 21:15:00,65.767,65.781,65.738,65.768,76190000.0
2009-06-17 21:16:00,65.787,65.791,65.783,65.79,119540000.0
2009-06-17 21:17:00,65.757,65.77,65.745,65.75,76220000.0
2009-06-17 21:18:00,65.781,65.781,65.745,65.75,53340000.0
2009-06-17 21:19:00,65.737,65.75,65.722,65.722,41640000.0
2009-06-17 21:20:00,65.729,65.748,65.726,65.747,72160000.0
2009-06-17 21:21:00,65.753,65.753,65.697,65.713,92070000.0
2009-06-17 21:22:00,65.717,65.717,65.708,65.709,102430000.0
2009-06-17 21:23:00,65.703,65.731,65.703,65.731,107590000.0
2009-06-17 21:24:00,65.731,65.731,65.692,65.692,120350000.0
2009-06-17 21:25:00,65.679,65.701,65.666,65.693,98090000.0
2009-06-17 21:26:00,65.682,65.701,65.676,65.683,67930000.0
2009-06-17 21:27:00,65.705,65.712,65.681,65.681,75440000.0
2009-06-17 21:28:00,65.686,65.719,65.618,65.639,70890000.0
2009-06-17 21:29:00,65.682,65.713,65.682,65.705,52000000.0
2009-06-17 21:30:00,65.721,65.721,65.653,65.67,74390000.0
2009-06-17 21:31:00,65.653,65.664,65.653,65.663,78750000.0
2009-06-17 21:32:00,65.658,65.658,65.624,65.638,99620000.0
2009-06-17 21:33:00,65.647,65.679,65.641,65.641,144980000.0
2009-06-17 21:34:00,65.639,65.647,65.639,65.645,122740000.0
2009-06-17 21:35:00,65.637,65.645,65.637,65.637,82410000.0
2009-06-17 21:36:00,65.674,65.677,65.667,65.669,83540000.0
2009-06-17 21:37:00,65.629,65.638,65.629,65.633,113340000.0
2009-06-17 21:38:00,65.623,65.623,65.596,65.614,139080000.0
2009-06-17 21:39:00,65.625,65.625,65.585,65.585,101750000.0
2009-06-17 21:40:00,65.589,65.62,65.589,65.62,70400000.0
2009-06-17 21:41:00,65.62,65.638,65.617,65.619,60660000.0
2009-06-17 21:42:00,65.645,65.645,65.604,65.609,104810000.0
2009-06-17 21:43:00,65.63,65.63,65.58,65.601,172760000.0
2009-06-17 21:44:00,65.576,65.632,65.576,65.606,152070000.0
2009-06-17 21:45:00,65.623,65.625,65.597,65.601,109990000.0
2009-06-17 21:46:00,65.613,65.623,65.613,65.614,61080000.0
2009-06-17 21:47:00,65.639,65.66,65.626,65.644,103210000.0
2009-06-17 21:48:00,65.662,65.664,65.652,65.664,86790000.0
2009-06-17 21:49:00,65.658,65.665,65.639,65.646,98580000.0
2009-06-17 21:50:00,65.637,65.663,65.637,65.658,139090000.0
2009-06-17 21:51:00,65.687,65.687,65.662,65.667,130470000.0
2009-06-17 21:52:00,65.649,65.657,65.641,65.641,108750000.0
2009-06-17 21:53:00,65.661,65.661,65.639,65.66,129490000.0
2009-06-17 21:54:00,65.681,65.681,65.656,65.662,122690000.0
2009-06-17 21:55:00,65.65,65.665,65.648,65.665,66140000.0
2009-06-17 21:57:00,65.703,65.703,65.676,65.681,84890000.0
2009-06-17 21:58:00,65.681,65.682,65.67,65.673,98410000.0
2009-06-17 21:59:00,65.676,65.684,65.675,65.683,78120000.0
2009-06-17 22:00:00,65.702,65.706,65.69,65.69,107580000.0
2009-06-17 22:01:00,65.679,65.694,65.679,65.694,44820000.0
2009-06-17 22:02:00,65.686,65.696,65.686,65.688,115350000.0
2009-06-17 22:03:00,65.725,65.726,65.719,65.719,91880000.0
2009-06-17 22:04:00,65.675,65.675,65.664,65.669,87670000.0
2009-06-17 22:06:00,65.694,65.695,65.686,65.687,89720000.0
2009-06-17 22:07:00,65.66,65.669,65.659,65.666,91830000.0
2009-06-17 22:08:00,65.681,65.687,65.679,65.679,112480000.0
2009-06-17 22:09:00,65.707,65.707,65.672,65.672,93530000.0
2009-06-17 22:10:00,65.676,65.679,65.67,65.67,76210000.0
2009-06-17 22:11:00,65.664,65.675,65.662,65.662,62890000.0
2009-06-17 22:12:00,65.696,65.696,65.676,65.68,59780000.0
2009-06-17 22:13:00,65.638,65.652,65.63,65.648,87360000.0
2009-06-17 22:14:00,65.654,65.668,65.636,65.668,61760000.0
2009-06-17 22:15:00,65.693,65.693,65.659,65.669,89410000.0
2009-06-17 22:16:00,65.651,65.651,65.618,65.618,117760000.0
2009-06-17 22:17:00,65.61,65.633,65.61,65.633,104900000.0
2009-06-17 22:18:00,65.663,65.663,65.651,65.651,62060000.0
2009-06-17 22:21:00,65.674,65.674,65.64,65.649,123110000.0
2009-06-17 22:22:00,65.654,65.654,65.627,65.627,91660000.0
2009-06-17 22:23:00,65.637,65.644,65.621,65.621,86390000.0
2009-06-17 22:24:00,65.649,65.649,65.619,65.631,47070000.0
2009-06-17 22:25:00,65.625,65.641,65.616,65.641,97700000.0
2009-06-17 22:26:00,65.642,65.676,65.642,65.676,121830000.0
2009-06-17 22:27:00,65.679,65.686,65.67,65.68,112080000.0
2009-06-17 22:28:00,65.708,65.717,65.692,65.692,118050000.0
2009-06-17 22:30:00,65.715,65.715,65.682,65.682,130700000.0
2009-06-17 22:31:00,65.685,65.686,65.681,65.681,85170000.0
2009-06-17 22:33:00,65.705,65.705,65.689,65.689,74420000.0
2009-06-17 22:34:00,65.696,65.699,65.694,65.697,88870000.0
2009-06-17 22:35:00,65.687,65.69,65.686,65.69,91920000.0
2009-06-17 22:36:00,65.688,65.703,65.683,65.696,86040000.0
2009-06-17 22:37:00,65.688,65.69,65.687,65.689,63120000.0
2009-06-17 22:38:00,65.697,65.697,65.689,65.695,99190000.0
2009-06-17 22:39:00,65.703,65.703,65.693,65.698,81530000.0
2009-06-17 22:42:00,65.725,65.725,65.693,65.693,75000000.0
2009-06-17 22:43:00,65.696,65.7,65.696,65.699,102110000.0
2009-06-17 22:44:00,65.689,65.689,65.686,65.689,107750000.0
2009-06-17 22:45:00,65.716,65.716,65.7,65.7,84530000.0
2009-06-17 22:46:00,65.709,65.72,65.709,65.716,90860000.0
2009-06-17 22:47:00,65.724,65.727,65.72,65.724,88310000.0
2009-06-17 22:48:00,65.726,65.726,65.711,65.719,72100000.0
2009-06-17 22:49:00,65.71,65.717,65.71,65.717,65110000.0
2009-06-17 22:50:00,65.709,65.717,65.707,65.715,102780000.0
2009-06-17 22:51:00,65.745,65.745,65.726,65.738,88680000.0
2009-06-17 22:52:00,65.732,65.754,65.732,65.754,132870000.0
2009-06-17 22:53:00,65.748,65.754,65.731,65.731,71020000.0
2009-06-17 22:54:00,65.743,65.751,65.726,65.747,51990000.0
2009-06-17 22:55:00,65.756,65.758,65.75,65.75,63420000.0
2009-06-17 22:56:00,65.756,65.756,65.749,65.75,114680000.0
2009-06-17 22:57:00,65.773,65.773,65.751,65.768,149370000.0
2009-06-17 22:58:00,65.755,65.756,65.749,65.755,85590000.0
2009-06-17 22:59:00,65.767,65.772,65.754,65.755,96850000.0
2009-06-17 23:00:00,65.769,65.772,65.751,65.751,92380000.0
2009-06-17 23:01:00,65.762,65.772,65.759,65.763,122030000.0
2009-06-17 23:02:00,65.747,65.751,65.727,65.745,82230000.0
2009-06-17 23:03:00,65.732,65.732,65.716,65.728,62370000.0
2009-06-17 23:04:00,65.718,65.721,65.717,65.718,49200000.0
2009-06-17 23:05:00,65.71,65.719,65.709,65.719,47890000.0
2009-06-17 23:06:00,65.737,65.737,65.732,65.732,65430000.0
2009-06-17 23:07:00,65.729,65.73,65.727,65.727,72480000.0
2009-06-17 23:09:00,65.754,65.754,65.739,65.739,95730000.0
2009-06-17 23:10:00,65.728,65.729,65.726,65.727,63740000.0
2009-06-17 23:11:00,65.739,65.762,65.739,65.752,61580000.0
2009-06-17 23:12:00,65.735,65.738,65.73,65.738,84230000.0
2009-06-17 23:13:00,65.756,65.756,65.729,65.752,77730000.0
2009-06-17 23:14:00,65.745,65.749,65.732,65.748,80170000.0
2009-06-17 23:15:00,65.771,65.775,65.759,65.775,98040000.0
2009-06-17 23:16:00,65.769,65.775,65.769,65.775,41880000.0
2009-06-17 23:17:00,65.771,65.786,65.771,65.771,57080000.0
2009-06-17 23:18:00,65.795,65.802,65.779,65.794,26500000.0
2009-06-17 23:21:00,65.823,65.823,65.794,65.809,43360000.0
2009-06-17 23:22:00,65.79,65.798,65.79,65.79,113570000.0
2009-06-17 23:23:00,65.803,65.813,65.793,65.807,128300000.0
2009-06-17 23:24:00,65.796,65.796,65.787,65.787,67450000.0
2009-06-17 23:27:00,65.814,65.818,65.808,65.809,114600000.0
2009-06-17 23:29:00,65.78,65.786,65.78,65.785,39920000.0
2009-06-17 23:30:00,65.802,65.802,65.784,65.784,48170000.0
2009-06-17 23:31:00,65.783,65.783,65.765,65.771,14090000.0
2009-06-17 23:32:00,65.796,65.796,65.789,65.789,31520000.0
2009-06-17 23:33:00,65.76,65.766,65.76,65.762,65780000.0
2009-06-17 23:34:00,65.767,65.767,65.761,65.761,25360000.0
2009-06-17 23:35:00,65.747,65.747,65.74,65.74,86680000.0
2009-06-17 23:36:00,65.756,65.756,65.747,65.747,98810000.0
2009-06-17 23:37:00,65.726,65.729,65.726,65.728,43900000.0
2009-06-17 23:38:00,65.71,65.734,65.71,65.734,39580000.0
2009-06-17 23:39:00,65.728,65.734,65.711,65.724,60770000.0
2009-06-17 23:40:00,65.733,65.733,65.722,65.722,63800000.0
2009-06-17 23:41:00,65.726,65.726,65.712,65.726,112870000.0
2009-06-17 23:42:00,65.747,65.754,65.736,65.743,70710000.0
2009-06-17 23:43:00,65.734,65.746,65.734,65.743,137280000.0
2009-06-17 23:44:00,65.738,65.746,65.737,65.737,96070000.0
2009-06-17 23:45:00,65.753,65.753,65.729,65.729,56010000.0
2009-06-17 23:46:00,65.735,65.756,65.732,65.756,34570000.0
2009-06-17 23:47:00,65.747,65.748,65.729,65.729,43450000.0
2009-06-17 23:48:00,65.751,65.751,65.722,65.722,42410000.0
2009-06-17 23:49:00,65.725,65.725,65.709,65.716,32910000.0
2009-06-17 23:50:00,65.728,65.729,65.709,65.722,13790000.0
2009-06-17 23:51:00,65.717,65.72,65.716,65.72,51830000.0
2009-06-17 23:52:00,65.699,65.706,65.699,65.705,56760000.0
2009-06-17 23:53:00,65.718,65.72,65.717,65.718,50460000.0
2009-06-17 23:54:00,65.733,65.733,65.697,65.707,50380000.0
2009-06-17 23:55:00,65.72,65.724,65.713,65.717,12440000.0
2009-06-17 23:56:00,65.726,65.726,65.718,65.718,34380000.0
2009-06-17 23:57:00,65.733,65.733,65.711,65.711,80850000.0
2009-06-17 23:58:00,65.716,65.716,65.708,65.708,80880000.0
2009-06-17 23:59:00,65.716,65.718,65.715,65.717,51130000.0
2009-06-18 00:00:00,65.732,65.732,65.714,65.719,40460000.0
2009-06-18 00:01:00,65.709,65.716,65.709,65.713,31230000.0
2009-06-18 00:02:00,65.723,65.726,65.72,65.725,24410000.0
2009-06-18 00:03:00,65.735,65.738,65.73,65.738,67180000.0
2009-06-18 00:05:00,65.725,65.725,65.718,65.718,34880000.0
2009-06-18 00:06:00,65.754,65.754,65.723,65.723,71810000.0
2009-06-18 00:07:00,65.712,65.724,65.712,65.72,103880000.0
2009-06-18 00:08:00,65.735,65.754,65.735,65.747,65350000.0
2009-06-18 00:11:00,65.721,65.736,65.721,65.729,50190000.0
2009-06-18 00:12:00,65.728,65.73,65.724,65.729,119270000.0
2009-06-18 00:13:00,65.74,65.74,65.735,65.739,61530000.0
2009-06-18 00:14:00,65.722,65.728,65.722,65.727,79580000.0
2009-06-18 00:15:00,65.752,65.752,65.723,65.723,40490000.0
2009-06-18 00:16:00,65.73,65.734,65.718,65.734,77170000.0
2009-06-18 00:17:00,65.727,65.734,65.727,65.734,94460000.0
2009-06-18 00:18:00,65.743,65.744,65.731,65.731,74680000.0
2009-06-18 00:19:00,65.736,65.736,65.72,65.73,66920000.0
2009-06-18 00:20:00,65.74,65.753,65.734,65.748,119150000.0
2009-06-18 00:21:00,65.77,65.77,65.734,65.734,126770000.0
2009-06-18 00:22:00,65.719,65.721,65.716,65.719,87930000.0
2009-06-18 00:23:00,65.711,65.717,65.711,65.716,85490000.0
2009-06-18 00:24:00,65.724,65.724,65.698,65.708,78790000.0
2009-06-18 00:25:00,65.713,65.715,65.708,65.708,68030000.0
2009-06-18 00:26:00,65.717,65.733,65.713,65.726,101000000.0
2009-06-18 00:27:00,65.706,65.707,65.701,65.706,84000000.0
2009-06-18 00:28:00,65.718,65.72,65.717,65.718,91670000.0
2009-06-18 00:29:00,65.726,65.726,65.72,65.72,71220000.0
2009-06-18 00:30:00,65.756,65.756,65.752,65.753,84470000.0
2009-06-18 00:31:00,65.741,65.741,65.72,65.72,71720000.0
2009-06-18 00:32:00,65.708,65.715,65.702,65.708,64670000.0
2009-06-18 00:33:00,65.741,65.752,65.725,65.752,85920000.0
2009-06-18 00:34:00,65.749,65.751,65.748,65.748,70700000.0
2009-06-18 00:35:00,65.73,65.747,65.73,65.746,86380000.0
2009-06-18 00:36:00,65.775,65.775,65.742,65.742,69920000.0
2009-06-18 00:37:00,65.749,65.751,65.746,65.748,123480000.0
2009-06-18 00:38:00,65.742,65.756,65.742,65.756,111230000.0
2009-06-18 00:39:00,65.777,65.777,65.769,65.769,95080000.0
2009-06-18 00:40:00,65.77,65.777,65.77,65.777,61140000.0
2009-06-18 00:41:00,65.774,65.803,65.774,65.797,97040000.0
2009-06-18 00:42:00,65.759,65.76,65.757,65.758,75210000.0
2009-06-18 00:43:00,65.776,65.776,65.764,65.764,57200000.0
2009-06-18 00:44:00,65.767,65.774,65.763,65.763,20880000.0
2009-06-18 00:45:00,65.784,65.784,65.763,65.763,81260000.0
2009-06-18 00:47:00,65.771,65.784,65.765,65.784,103400000.0
2009-06-18 00:48:00,65.803,65.803,65.781,65.786,140470000.0
2009-06-18 00:49:00,65.778,65.785,65.778,65.784,63260000.0
2009-06-18 00:50:00,65.778,65.806,65.778,65.806,48210000.0
2009-06-18 00:54:00,65.816,65.816,65.801,65.801,52020000.0
2009-06-18 00:55:00,65.805,65.806,65.794,65.806,45280000.0
2009-06-18 00:56:00,65.794,65.805,65.794,65.805,72210000.0
2009-06-18 00:57:00,65.836,65.836,65.822,65.822,71640000.0
2009-06-18 00:58:00,65.828,65.843,65.822,65.822,50560000.0
2009-06-18 01:00:00,65.836,65.836,65.822,65.829,49100000.0
2009-06-18 01:01:00,65.82,65.835,65.82,65.826,64010000.0
2009-06-18 01:02:00,65.856,65.856,65.847,65.847,36930000.0
2009-06-18 01:03:00,65.836,65.838,65.834,65.835,39300000.0
2009-06-18 01:05:00,65.83,65.838,65.83,65.83,139420000.0
2009-06-18 01:06:00,65.858,65.858,65.845,65.849,87620000.0
2009-06-18 01:07:00,65.839,65.847,65.839,65.847,76070000.0
2009-06-18 01:08:00,65.847,65.894,65.847,65.884,63520000.0
2009-06-18 01:09:00,65.882,65.882,65.853,65.853,28480000.0
2009-06-18 01:10:00,65.861,65.867,65.86,65.86,45280000.0
2009-06-18 01:11:00,65.87,65.895,65.869,65.886,82850000.0
2009-06-18 01:12:00,65.913,65.913,65.866,65.872,116610000.0
2009-06-18 01:13:00,65.875,65.875,65.87,65.871,33700000.0
2009-06-18 01:14:00,65.858,65.866,65.852,65.866,35810000.0
2009-06-18 01:15:00,65.893,65.893,65.863,65.877,31770000.0
2009-06-18 01:16:00,65.87,65.875,65.868,65.868,28180000.0
2009-06-18 01:17:00,65.876,65.877,65.872,65.877,67210000.0
2009-06-18 01:18:00,65.915,65.915,65.884,65.884,67080000.0
2009-06-18 01:19:00,65.872,65.883,65.872,65.877,132030000.0
2009-06-18 01:20:00,65.864,65.864,65.833,65.833,91330000.0
2009-06-18 01:21:00,65.862,65.862,65.846,65.848,94490000.0
2009-06-18 01:22:00,65.84,65.847,65.839,65.847,117560000.0
2009-06-18 01:23:00,65.869,65.869,65.86,65.86,91410000.0
2009-06-18 01:24:00,65.821,65.843,65.821,65.836,85840000.0
2009-06-18 01:25:00,65.847,65.847,65.839,65.84,41230000.0
2009-06-18 01:26:00,65.852,65.876,65.843,65.873,37130000.0
2009-06-18 01:27:00,65.868,65.87,65.867,65.868,30520000.0
2009-06-18 01:28:00,65.858,65.865,65.852,65.865,51050000.0
2009-06-18 01:29:00,65.859,65.867,65.853,65.853,17860000.0
2009-06-18 01:30:00,65.874,65.874,65.854,65.867,42750000.0
2009-06-18 01:31:00,65.883,65.885,65.883,65.885,3940000.0
2009-06-18 01:32:00,65.881,65.892,65.874,65.886,113450000.0
2009-06-18 01:33:00,65.915,65.915,65.886,65.891,75820000.0
2009-06-18 01:34:00,65.878,65.88,65.875,65.876,62830000.0
2009-06-18 01:35:00,65.863,65.863,65.851,65.851,89090000.0
2009-06-18 01:36:00,65.887,65.887,65.877,65.877,135990000.0
2009-06-18 01:38:00,65.874,65.877,65.869,65.87,142560000.0
2009-06-18 01:41:00,65.866,65.867,65.861,65.861,85140000.0
2009-06-18 01:42:00,65.868,65.874,65.854,65.868,83140000.0
2009-06-18 01:43:00,65.876,65.877,65.871,65.871,66360000.0
2009-06-18 01:44:00,65.861,65.883,65.861,65.87,66600000.0
2009-06-18 01:45:00,65.88,65.881,65.852,65.852,70190000.0
2009-06-18 01:47:00,65.869,65.878,65.869,65.876,72580000.0
2009-06-18 01:48:00,65.905,65.905,65.895,65.905,67470000.0
2009-06-18 01:49:00,65.915,65.924,65.913,65.923,119070000.0
2009-06-18 01:50:00,65.923,65.943,65.923,65.936,90970000.0
2009-06-18 01:51:00,65.911,65.925,65.911,65.918,73720000.0
2009-06-18 01:54:00,65.932,65.932,65.894,65.901,40230000.0
2009-06-18 01:55:00,65.89,65.917,65.89,65.917,45180000.0
2009-06-18 01:56:00,65.913,65.965,65.911,65.963,78310000.0
2009-06-18 01:57:00,65.953,65.989,65.953,65.983,64070000.0
2009-06-18 01:58:00,65.98,66.027,65.979,66.009,71500000.0
2009-06-18 02:01:00,65.964,65.966,65.943,65.945,35970000.0
2009-06-18 02:02:00,65.932,65.935,65.922,65.929,100640000.0
2009-06-18 02:03:00,65.944,65.944,65.91,65.921,131350000.0
2009-06-18 02:04:00,65.909,65.915,65.902,65.909,93550000.0
2009-06-18 02:05:00,65.926,65.932,65.912,65.912,81940000.0
2009-06-18 02:06:00,65.933,65.933,65.896,65.903,60690000.0
2009-06-18 02:07:00,65.858,65.87,65.852,65.866,29310000.0
2009-06-18 02:08:00,65.857,65.857,65.849,65.849,51000000.0
2009-06-18 02:09:00,65.867,65.867,65.852,65.852,78600000.0
2009-06-18 02:10:00,65.857,65.86,65.849,65.855,117280000.0
2009-06-18 02:11:00,65.85,65.868,65.85,65.86,40660000.0
2009-06-18 02:12:00,65.871,65.871,65.827,65.827,32510000.0
2009-06-18 02:13:00,65.834,65.834,65.817,65.822,31620000.0
2009-06-18 02:14:00,65.805,65.813,65.796,65.801,24430000.0
2009-06-18 02:15:00,65.833,65.84,65.808,65.835,66760000.0
2009-06-18 02:16:00,65.843,65.843,65.814,65.818,65460000.0
2009-06-18 02:17:00,65.809,65.817,65.809,65.814,126590000.0
2009-06-18 02:18:00,65.845,65.845,65.83,65.83,83390000.0
2009-06-18 02:19:00,65.833,65.835,65.821,65.828,88460000.0
2009-06-18 02:20:00,65.835,65.851,65.833,65.849,110220000.0
2009-06-18 02:21:00,65.865,65.865,65.844,65.851,92420000.0
2009-06-18 02:22:00,65.859,65.864,65.851,65.862,88280000.0
2009-06-18 02:23:00,65.874,65.874,65.853,65.868,42680000.0
2009-06-18 02:24:00,65.892,65.892,65.856,65.86,38920000.0
2009-06-18 02:25:00,65.864,65.864,65.853,65.853,30110000.0
2009-06-18 02:26:00,65.875,65.876,65.87,65.87,46710000.0
2009-06-18 02:27:00,65.826,65.837,65.806,65.806,17140000.0
2009-06-18 02:28:00,65.807,65.807,65.799,65.799,44610000.0
2009-06-18 02:29:00,65.81,65.822,65.807,65.817,41600000.0
2009-06-18 02:30:00,65.835,65.835,65.82,65.834,109710000.0
2009-06-18 02:31:00,65.826,65.832,65.813,65.82,75500000.0
2009-06-18 02:32:00,65.814,65.853,65.814,65.853,62360000.0
2009-06-18 02:33:00,65.844,65.844,65.823,65.83,87670000.0
2009-06-18 02:34:00,65.841,65.848,65.84,65.844,123800000.0
2009-06-18 02:35:00,65.834,65.84,65.822,65.828,93470000.0
2009-06-18 02:36:00,65.85,65.85,65.82,65.832,156180000.0
2009-06-18 02:37:00,65.836,65.837,65.83,65.835,111750000.0
2009-06-18 02:38:00,65.825,65.827,65.819,65.827,69180000.0
2009-06-18 02:39:00,65.853,65.853,65.832,65.832,84510000.0
2009-06-18 02:40:00,65.821,65.833,65.816,65.819,83560000.0
2009-06-18 02:41:00,65.828,65.838,65.822,65.838,73440000.0
2009-06-18 02:42:00,65.866,65.866,65.843,65.849,73090000.0
2009-06-18 02:43:00,65.846,65.879,65.846,65.874,78430000.0
2009-06-18 02:44:00,65.886,65.886,65.879,65.879,29610000.0
2009-06-18 02:45:00,65.913,65.913,65.869,65.869,78540000.0
2009-06-18 02:46:00,65.858,65.869,65.858,65.859,77690000.0
2009-06-18 02:47:00,65.869,65.882,65.855,65.882,127030000.0
2009-06-18 02:48:00,65.874,65.874,65.843,65.849,85540000.0
2009-06-18 02:50:00,65.868,65.873,65.854,65.873,66210000.0
2009-06-18 02:51:00,65.861,65.861,65.841,65.841,75410000.0
2009-06-18 02:52:00,65.847,65.852,65.841,65.846,44420000.0
2009-06-18 02:53:00,65.83,65.83,65.787,65.791,43670000.0
2009-06-18 02:54:00,65.808,65.811,65.784,65.804,77330000.0
2009-06-18 02:55:00,65.817,65.825,65.805,65.825,62440000.0
2009-06-18 02:56:00,65.837,65.841,65.815,65.829,69040000.0
2009-06-18 02:57:00,65.855,65.855,65.832,65.847,70070000.0
2009-06-18 02:58:00,65.836,65.836,65.832,65.832,6400000.0
2009-06-18 02:59:00,65.815,65.823,65.804,65.816,76560000.0
2009-06-18 03:00:00,65.826,65.83,65.816,65.819,42840000.0
2009-06-18 03:01:00,65.81,65.835,65.81,65.835,44940000.0
2009-06-18 03:02:00,65.839,65.858,65.822,65.848,81040000.0
2009-06-18 03:03:00,65.864,65.864,65.847,65.851,61710000.0
2009-06-18 03:04:00,65.853,65.883,65.849,65.883,67210000.0
2009-06-18 03:05:00,65.888,65.918,65.88,65.918,77220000.0
2009-06-18 03:06:00,65.942,65.945,65.925,65.945,12820000.0
2009-06-18 03:07:00,65.937,65.946,65.922,65.938,63200000.0
2009-06-18 03:08:00,65.927,65.942,65.919,65.919,106530000.0
2009-06-18 03:09:00,65.929,65.929,65.905,65.926,82700000.0
2009-06-18 03:10:00,65.923,65.957,65.922,65.957,69970000.0
2009-06-18 03:11:00,65.966,65.966,65.941,65.941,68270000.0
2009-06-18 03:12:00,65.928,65.941,65.926,65.936,80820000.0
2009-06-18 03:13:00,65.93,65.942,65.93,65.937,44350000.0
2009-06-18 03:14:00,65.949,65.973,65.947,65.973,41900000.0
2009-06-18 03:15:00,65.974,65.982,65.956,65.966,80960000.0
2009-06-18 03:16:00,65.958,65.974,65.953,65.974,61700000.0
2009-06-18 03:17:00,65.964,65.964,65.926,65.926,66530000.0
2009-06-18 03:18:00,65.943,65.943,65.906,65.929,75460000.0
2009-06-18 03:19:00,65.911,65.912,65.898,65.906,13000000.0
2009-06-18 03:20:00,65.876,65.895,65.853,65.875,71550000.0
2009-06-18 03:21:00,65.883,65.883,65.854,65.875,74940000.0
2009-06-18 03:22:00,65.853,65.853,65.805,65.808,78290000.0
2009-06-18 03:23:00,65.801,65.812,65.794,65.806,67920000.0
2009-06-18 03:24:00,65.824,65.833,65.796,65.833,64760000.0
2009-06-18 03:25:00,65.81,65.821,65.798,65.807,68030000.0
2009-06-18 03:26:00,65.781,65.803,65.781,65.803,28210000.0
2009-06-18 03:27:00,65.824,65.824,65.803,65.808,68600000.0
2009-06-18 03:28:00,65.813,65.813,65.8,65.808,68840000.0
2009-06-18 03:29:00,65.788,65.801,65.782,65.782,107590000.0
2009-06-18 03:30:00,65.815,65.815,65.789,65.806,86160000.0
2009-06-18 03:31:00,65.802,65.825,65.802,65.825,75900000.0
2009-06-18 03:32:00,65.817,65.817,65.81,65.817,73960000.0
2009-06-18 03:33:00,65.833,65.833,65.804,65.81,76970000.0
2009-06-18 03:34:00,65.814,65.814,65.772,65.772,47310000.0
2009-06-18 03:35:00,65.772,65.772,65.736,65.763,42120000.0
2009-06-18 03:36:00,65.758,65.765,65.743,65.765,74530000.0
2009-06-18 03:37:00,65.756,65.762,65.744,65.749,65430000.0
2009-06-18 03:38:00,65.752,65.752,65.715,65.739,72050000.0
2009-06-18 03:39:00,65.752,65.752,65.719,65.744,78470000.0
2009-06-18 03:40:00,65.76,65.76,65.736,65.744,10330000.0
2009-06-18 03:41:00,65.739,65.753,65.733,65.753,11280000.0
2009-06-18 03:42:00,65.747,65.753,65.724,65.753,73530000.0
2009-06-18 03:43:00,65.745,65.761,65.743,65.76,11320000.0
2009-06-18 03:44:00,65.753,65.791,65.753,65.784,114710000.0
2009-06-18 03:45:00,65.79,65.79,65.754,65.778,76790000.0
2009-06-18 03:46:00,65.753,65.781,65.753,65.76,71300000.0
2009-06-18 03:47:00,65.771,65.784,65.766,65.774,74980000.0
2009-06-18 03:48:00,65.764,65.764,65.742,65.755,83590000.0
2009-06-18 03:49:00,65.744,65.75,65.734,65.747,44450000.0
2009-06-18 03:50:00,65.727,65.745,65.709,65.742,44570000.0
2009-06-18 03:51:00,65.735,65.735,65.722,65.735,77290000.0
2009-06-18 03:52:00,65.728,65.736,65.72,65.72,56780000.0
2009-06-18 03:53:00,65.731,65.751,65.723,65.749,68860000.0
2009-06-18 03:54:00,65.728,65.742,65.726,65.736,69510000.0
2009-06-18 03:55:00,65.739,65.739,65.727,65.736,13530000.0
2009-06-18 03:56:00,65.747,65.763,65.734,65.763,56100000.0
2009-06-18 03:57:00,65.752,65.752,65.733,65.74,76960000.0
2009-06-18 03:58:00,65.723,65.735,65.723,65.733,115240000.0
2009-06-18 03:59:00,65.729,65.744,65.729,65.736,84500000.0
2009-06-18 04:00:00,65.752,65.752,65.733,65.739,138790000.0
2009-06-18 04:01:00,65.752,65.752,65.721,65.721,108730000.0
2009-06-18 04:02:00,65.731,65.732,65.713,65.713,71300000.0
2009-06-18 04:03:00,65.741,65.741,65.72,65.73,80150000.0
2009-06-18 04:04:00,65.721,65.751,65.721,65.738,75780000.0
2009-06-18 04:05:00,65.757,65.765,65.741,65.759,62420000.0
2009-06-18 04:06:00,65.744,65.769,65.744,65.765,64360000.0
2009-06-18 04:07:00,65.765,65.765,65.739,65.764,72420000.0
2009-06-18 04:08:00,65.739,65.765,65.733,65.763,25360000.0
2009-06-18 04:09:00,65.731,65.746,65.731,65.731,69590000.0
2009-06-18 04:10:00,65.735,65.743,65.727,65.743,72920000.0
2009-06-18 04:11:00,65.738,65.762,65.737,65.762,114330000.0
2009-06-18 04:12:00,65.754,65.754,65.734,65.739,85580000.0
2009-06-18 04:13:00,65.752,65.752,65.733,65.746,66160000.0
2009-06-18 04:14:00,65.741,65.755,65.734,65.754,68250000.0
2009-06-18 04:15:00,65.776,65.776,65.744,65.768,83460000.0
2009-06-18 04:16:00,65.761,65.782,65.761,65.777,43060000.0
2009-06-18 04:17:00,65.766,65.775,65.763,65.775,47520000.0
2009-06-18 04:18:00,65.783,65.793,65.765,65.793,77140000.0
2009-06-18 04:19:00,65.791,65.804,65.791,65.799,59580000.0
2009-06-18 04:20:00,65.789,65.804,65.784,65.799,69600000.0
2009-06-18 04:21:00,65.816,65.816,65.787,65.79,77740000.0
2009-06-18 04:23:00,65.798,65.822,65.798,65.822,84990000.0
2009-06-18 04:24:00,65.815,65.815,65.792,65.798,70790000.0
2009-06-18 04:25:00,65.789,65.804,65.785,65.788,72510000.0
2009-06-18 04:26:00,65.782,65.808,65.782,65.805,79950000.0
2009-06-18 04:27:00,65.798,65.8,65.796,65.797,43650000.0
2009-06-18 04:28:00,65.783,65.813,65.783,65.813,46400000.0
2009-06-18 04:29:00,65.807,65.813,65.802,65.808,76860000.0
2009-06-18 04:30:00,65.827,65.827,65.812,65.812,64360000.0
2009-06-18 04:31:00,65.818,65.825,65.8,65.8,69860000.0
2009-06-18 04:32:00,65.814,65.814,65.802,65.807,71710000.0
2009-06-18 04:33:00,65.824,65.824,65.81,65.814,10800000.0
2009-06-18 04:34:00,65.811,65.811,65.803,65.803,6770000.0
2009-06-18 04:35:00,65.808,65.823,65.801,65.801,57360000.0
2009-06-18 04:36:00,65.835,65.835,65.807,65.811,73320000.0
2009-06-18 04:37:00,65.798,65.82,65.795,65.814,75480000.0
2009-06-18 04:38:00,65.819,65.822,65.804,65.815,14540000.0
2009-06-18 04:39:00,65.825,65.825,65.805,65.817,83690000.0
2009-06-18 04:40:00,65.807,65.807,65.798,65.798,46090000.0
2009-06-18 04:41:00,65.81,65.825,65.81,65.825,50790000.0
2009-06-18 04:42:00,65.834,65.834,65.801,65.801,81970000.0
2009-06-18 04:43:00,65.807,65.823,65.806,65.811,57710000.0
2009-06-18 04:44:00,65.817,65.827,65.802,65.827,74640000.0
2009-06-18 04:45:00,65.83,65.844,65.824,65.834,73380000.0
2009-06-18 04:46:00,65.832,65.844,65.832,65.844,6390000.0
2009-06-18 04:47:00,65.836,65.857,65.834,65.857,140360000.0
2009-06-18 04:48:00,65.844,65.844,65.821,65.835,110450000.0
2009-06-18 04:49:00,65.844,65.845,65.823,65.845,77930000.0
2009-06-18 04:50:00,65.836,65.836,65.821,65.821,78120000.0
2009-06-18 04:51:00,65.829,65.843,65.824,65.824,82940000.0
2009-06-18 04:52:00,65.843,65.856,65.834,65.856,68270000.0
2009-06-18 04:53:00,65.859,65.88,65.841,65.873,62410000.0
2009-06-18 04:54:00,65.883,65.886,65.857,65.886,67340000.0
2009-06-18 04:55:00,65.888,65.904,65.874,65.904,25610000.0
2009-06-18 04:56:00,65.909,65.923,65.903,65.923,73110000.0
2009-06-18 04:57:00,65.937,65.943,65.925,65.937,69900000.0
2009-06-18 04:58:00,65.916,65.931,65.912,65.918,117150000.0
2009-06-18 04:59:00,65.918,65.923,65.906,65.915,86600000.0
2009-06-18 05:00:00,65.933,65.933,65.902,65.92,76790000.0
2009-06-18 05:01:00,65.909,65.924,65.907,65.924,78620000.0
2009-06-18 05:02:00,65.936,65.936,65.901,65.901,87680000.0
2009-06-18 05:03:00,65.916,65.932,65.903,65.924,49050000.0
2009-06-18 05:04:00,65.908,65.924,65.906,65.924,47940000.0
2009-06-18 05:05:00,65.926,65.926,65.912,65.925,85300000.0
2009-06-18 05:06:00,65.948,65.977,65.929,65.948,63790000.0
2009-06-18 05:07:00,65.959,65.971,65.955,65.955,67950000.0
2009-06-18 05:08:00,65.953,65.953,65.916,65.916,80340000.0
2009-06-18 05:09:00,65.918,65.923,65.912,65.912,8500000.0
2009-06-18 05:10:00,65.932,65.952,65.926,65.952,42470000.0
2009-06-18 05:11:00,65.95,65.978,65.946,65.976,49380000.0
2009-06-18 05:12:00,65.983,65.983,65.936,65.942,80080000.0
2009-06-18 05:13:00,65.943,65.943,65.909,65.919,59580000.0
2009-06-18 05:14:00,65.915,65.919,65.895,65.908,74120000.0
2009-06-18 05:15:00,65.923,65.923,65.893,65.893,74310000.0
2009-06-18 05:16:00,65.901,65.906,65.893,65.893,11270000.0
2009-06-18 05:17:00,65.883,65.903,65.883,65.898,82730000.0
2009-06-18 05:18:00,65.932,65.932,65.871,65.871,59640000.0
2009-06-18 05:19:00,65.879,65.89,65.866,65.877,68890000.0
2009-06-18 05:20:00,65.883,65.883,65.852,65.867,82900000.0
2009-06-18 05:21:00,65.861,65.861,65.847,65.856,15670000.0
2009-06-18 05:22:00,65.853,65.858,65.844,65.858,16550000.0
2009-06-18 05:23:00,65.867,65.87,65.857,65.869,79420000.0
2009-06-18 05:24:00,65.876,65.876,65.846,65.858,74150000.0
2009-06-18 05:25:00,65.852,65.858,65.852,65.856,75260000.0
2009-06-18 05:26:00,65.847,65.853,65.831,65.845,90890000.0
2009-06-18 05:27:00,65.882,65.882,65.853,65.868,41340000.0
2009-06-18 05:28:00,65.861,65.875,65.853,65.875,47010000.0
2009-06-18 05:29:00,65.845,65.856,65.811,65.811,76210000.0
2009-06-18 05:30:00,65.834,65.834,65.806,65.812,60180000.0
2009-06-18 05:31:00,65.816,65.822,65.801,65.801,69440000.0
2009-06-18 05:32:00,65.811,65.846,65.799,65.843,71540000.0
2009-06-18 05:33:00,65.837,65.852,65.834,65.841,14130000.0
2009-06-18 05:34:00,65.849,65.856,65.832,65.856,67360000.0
2009-06-18 05:35:00,65.848,65.865,65.835,65.865,58620000.0
2009-06-18 05:36:00,65.876,65.876,65.857,65.859,24830000.0
2009-06-18 05:37:00,65.86,65.86,65.83,65.837,46380000.0
2009-06-18 05:38:00,65.857,65.869,65.836,65.864,70610000.0
2009-06-18 05:39:00,65.852,65.859,65.849,65.855,118340000.0
2009-06-18 05:40:00,65.846,65.85,65.842,65.842,35770000.0
2009-06-18 05:41:00,65.848,65.85,65.846,65.849,34620000.0
2009-06-18 05:42:00,65.866,65.866,65.86,65.86,28420000.0
2009-06-18 05:43:00,65.822,65.834,65.822,65.829,26550000.0
2009-06-18 05:44:00,65.835,65.835,65.813,65.813,60260000.0
2009-06-18 05:45:00,65.863,65.863,65.818,65.823,58840000.0
2009-06-18 05:46:00,65.811,65.823,65.811,65.816,124000000.0
2009-06-18 05:47:00,65.81,65.822,65.803,65.822,86550000.0
2009-06-18 05:48:00,65.83,65.83,65.8,65.818,89210000.0
2009-06-18 05:49:00,65.806,65.81,65.794,65.809,109250000.0
2009-06-18 05:50:00,65.828,65.828,65.821,65.827,88850000.0
2009-06-18 05:51:00,65.834,65.834,65.8,65.8,77700000.0
2009-06-18 05:52:00,65.817,65.817,65.81,65.81,36680000.0
2009-06-18 05:53:00,65.817,65.823,65.802,65.823,36060000.0
2009-06-18 05:54:00,65.819,65.832,65.805,65.814,26340000.0
2009-06-18 05:55:00,65.815,65.816,65.809,65.816,41890000.0
2009-06-18 05:56:00,65.811,65.823,65.811,65.819,19030000.0
2009-06-18 05:57:00,65.824,65.824,65.803,65.814,38820000.0
2009-06-18 05:58:00,65.836,65.843,65.827,65.839,42930000.0
2009-06-18 05:59:00,65.818,65.843,65.818,65.843,98110000.0
2009-06-18 06:00:00,65.856,65.87,65.846,65.861,70050000.0
2009-06-18 06:01:00,65.851,65.87,65.839,65.854,59410000.0
2009-06-18 06:02:00,65.849,65.859,65.842,65.848,89130000.0
2009-06-18 06:03:00,65.832,65.87,65.832,65.862,125690000.0
2009-06-18 06:04:00,65.869,65.873,65.86,65.864,91350000.0
2009-06-18 06:05:00,65.875,65.878,65.87,65.871,145720000.0
2009-06-18 06:06:00,65.874,65.881,65.867,65.868,101750000.0
2009-06-18 06:07:00,65.865,65.868,65.86,65.86,75780000.0
2009-06-18 06:08:00,65.844,65.847,65.808,65.838,78670000.0
2009-06-18 06:09:00,65.832,65.845,65.832,65.833,81060000.0
2009-06-18 06:10:00,65.823,65.833,65.823,65.83,63620000.0
2009-06-18 06:11:00,65.829,65.832,65.827,65.828,66250000.0
2009-06-18 06:12:00,65.836,65.838,65.829,65.829,65490000.0
2009-06-18 06:13:00,65.811,65.823,65.811,65.815,23120000.0
2009-06-18 06:14:00,65.802,65.825,65.802,65.825,74810000.0
2009-06-18 06:15:00,65.813,65.813,65.799,65.799,66570000.0
2009-06-18 06:16:00,65.81,65.823,65.803,65.816,117300000.0
2009-06-18 06:17:00,65.814,65.814,65.8,65.8,82820000.0
2009-06-18 06:18:00,65.823,65.823,65.804,65.804,71980000.0
2009-06-18 06:19:00,65.817,65.817,65.807,65.807,82370000.0
2009-06-18 06:20:00,65.814,65.814,65.801,65.807,76130000.0
2009-06-18 06:21:00,65.823,65.823,65.805,65.808,48780000.0
2009-06-18 06:22:00,65.803,65.803,65.783,65.783,48550000.0
2009-06-18 06:23:00,65.793,65.793,65.772,65.792,84040000.0
2009-06-18 06:24:00,65.813,65.813,65.775,65.775,54800000.0
2009-06-18 06:25:00,65.776,65.782,65.764,65.777,71750000.0
2009-06-18 06:26:00,65.775,65.775,65.759,65.759,72480000.0
2009-06-18 06:27:00,65.784,65.784,65.774,65.784,12060000.0
2009-06-18 06:28:00,65.794,65.794,65.784,65.784,5260000.0
2009-06-18 06:29:00,65.785,65.786,65.778,65.786,36300000.0
2009-06-18 06:30:00,65.795,65.795,65.783,65.794,38180000.0
2009-06-18 06:31:00,65.803,65.803,65.782,65.782,42650000.0
2009-06-18 06:32:00,65.817,65.817,65.808,65.808,28650000.0
2009-06-18 06:34:00,65.793,65.793,65.773,65.782,46410000.0
2009-06-18 06:35:00,65.801,65.806,65.801,65.806,58340000.0
2009-06-18 06:36:00,65.797,65.798,65.791,65.797,52170000.0
2009-06-18 06:37:00,65.782,65.8,65.782,65.788,50960000.0
2009-06-18 06:38:00,65.796,65.796,65.782,65.788,51520000.0
2009-06-18 06:39:00,65.806,65.806,65.778,65.782,33290000.0
2009-06-18 06:40:00,65.783,65.787,65.763,65.786,98640000.0
2009-06-18 06:41:00,65.76,65.773,65.754,65.773,78560000.0
2009-06-18 06:42:00,65.781,65.781,65.763,65.767,54230000.0
2009-06-18 06:43:00,65.757,65.772,65.757,65.772,40930000.0
2009-06-18 06:44:00,65.773,65.779,65.761,65.766,26890000.0
2009-06-18 06:45:00,65.791,65.791,65.774,65.781,24680000.0
2009-06-18 06:47:00,65.769,65.783,65.764,65.783,60620000.0
2009-06-18 06:48:00,65.775,65.786,65.765,65.786,40230000.0
2009-06-18 06:49:00,65.78,65.786,65.779,65.786,64810000.0
2009-06-18 06:50:00,65.776,65.776,65.771,65.776,101330000.0
2009-06-18 06:51:00,65.798,65.798,65.781,65.79,62880000.0
2009-06-18 06:52:00,65.773,65.786,65.773,65.786,44550000.0
2009-06-18 06:53:00,65.789,65.796,65.789,65.796,32000000.0
2009-06-18 06:54:00,65.789,65.793,65.782,65.788,53220000.0
2009-06-18 06:55:00,65.781,65.804,65.781,65.804,130190000.0
2009-06-18 06:56:00,65.802,65.81,65.785,65.799,63050000.0
2009-06-18 06:57:00,65.822,65.822,65.785,65.793,80640000.0
2009-06-18 06:58:00,65.792,65.792,65.754,65.771,42260000.0
2009-06-18 06:59:00,65.759,65.77,65.725,65.736,81740000.0
2009-06-18 07:00:00,65.753,65.756,65.737,65.744,93750000.0
2009-06-18 07:01:00,65.751,65.757,65.733,65.757,78080000.0
2009-06-18 07:02:00,65.742,65.754,65.742,65.749,64410000.0
2009-06-18 07:03:00,65.751,65.756,65.744,65.756,123160000.0
2009-06-18 07:04:00,65.742,65.755,65.74,65.74,113700000.0
2009-06-18 07:05:00,65.749,65.756,65.743,65.756,87620000.0
2009-06-18 07:06:00,65.775,65.775,65.751,65.758,87520000.0
2009-06-18 07:07:00,65.762,65.762,65.744,65.749,86550000.0
2009-06-18 07:08:00,65.747,65.752,65.733,65.746,62790000.0
2009-06-18 07:09:00,65.765,65.782,65.753,65.782,103900000.0
2009-06-18 07:10:00,65.779,65.779,65.757,65.769,75050000.0
2009-06-18 07:11:00,65.753,65.753,65.733,65.733,94020000.0
2009-06-18 07:12:00,65.743,65.743,65.726,65.726,65310000.0
2009-06-18 07:13:00,65.734,65.734,65.723,65.729,77490000.0
2009-06-18 07:14:00,65.724,65.735,65.723,65.723,75880000.0
2009-06-18 07:15:00,65.745,65.745,65.722,65.737,65330000.0
2009-06-18 07:16:00,65.727,65.737,65.723,65.737,88290000.0
2009-06-18 07:17:00,65.736,65.736,65.723,65.735,77570000.0
2009-06-18 07:18:00,65.747,65.752,65.733,65.738,91690000.0
2009-06-18 07:19:00,65.746,65.754,65.745,65.748,66280000.0
2009-06-18 07:20:00,65.753,65.753,65.734,65.748,134000000.0
2009-06-18 07:21:00,65.753,65.755,65.732,65.755,110050000.0
2009-06-18 07:22:00,65.742,65.754,65.742,65.748,92300000.0
2009-06-18 07:23:00,65.742,65.765,65.742,65.757,65630000.0
2009-06-18 07:24:00,65.777,65.777,65.762,65.764,100990000.0
2009-06-18 07:25:00,65.776,65.776,65.762,65.769,74970000.0
2009-06-18 07:26:00,65.76,65.765,65.751,65.757,57380000.0
2009-06-18 07:27:00,65.764,65.764,65.741,65.741,22830000.0
2009-06-18 07:28:00,65.749,65.753,65.741,65.749,73740000.0
2009-06-18 07:29:00,65.737,65.754,65.736,65.748,48770000.0
2009-06-18 07:30:00,65.753,65.753,65.731,65.739,97650000.0
2009-06-18 07:31:00,65.758,65.76,65.755,65.755,131190000.0
2009-06-18 07:32:00,65.757,65.764,65.749,65.764,58520000.0
2009-06-18 07:33:00,65.776,65.776,65.746,65.764,48170000.0
2009-06-18 07:34:00,65.748,65.764,65.748,65.754,68970000.0
2009-06-18 07:35:00,65.744,65.75,65.743,65.749,113180000.0
2009-06-18 07:36:00,65.769,65.771,65.753,65.767,47950000.0
2009-06-18 07:37:00,65.772,65.777,65.77,65.77,56210000.0
2009-06-18 07:38:00,65.781,65.796,65.774,65.796,52380000.0
2009-06-18 07:39:00,65.801,65.821,65.776,65.821,72010000.0
2009-06-18 07:40:00,65.831,65.838,65.814,65.826,73670000.0
2009-06-18 07:41:00,65.838,65.849,65.826,65.839,46910000.0
2009-06-18 07:42:00,65.845,65.862,65.819,65.862,62930000.0
2009-06-18 07:43:00,65.856,65.856,65.845,65.856,52830000.0
2009-06-18 07:44:00,65.866,65.876,65.85,65.855,62700000.0
2009-06-18 07:45:00,65.875,65.875,65.859,65.86,45290000.0
2009-06-18 07:46:00,65.86,65.86,65.834,65.846,41880000.0
2009-06-18 07:47:00,65.854,65.854,65.834,65.845,108750000.0
2009-06-18 07:48:00,65.836,65.843,65.83,65.83,143090000.0
2009-06-18 07:49:00,65.835,65.835,65.802,65.802,92440000.0
2009-06-18 07:50:00,65.816,65.855,65.808,65.852,77500000.0
2009-06-18 07:51:00,65.838,65.842,65.823,65.831,67020000.0
2009-06-18 07:52:00,65.832,65.832,65.816,65.818,27470000.0
2009-06-18 07:53:00,65.811,65.834,65.811,65.834,48370000.0
2009-06-18 07:54:00,65.854,65.855,65.826,65.855,78530000.0
2009-06-18 07:55:00,65.854,65.882,65.854,65.882,116870000.0
2009-06-18 07:56:00,65.875,65.881,65.862,65.87,38590000.0
2009-06-18 07:57:00,65.895,65.895,65.873,65.873,37280000.0
2009-06-18 07:58:00,65.877,65.889,65.873,65.878,32440000.0
2009-06-18 07:59:00,65.887,65.894,65.875,65.894,32630000.0
2009-06-18 08:00:00,65.905,65.905,65.848,65.848,68290000.0
2009-06-18 08:01:00,65.85,65.871,65.85,65.862,67290000.0
2009-06-18 08:02:00,65.87,65.889,65.867,65.868,133580000.0
2009-06-18 08:03:00,65.893,65.893,65.865,65.87,88350000.0
2009-06-18 08:04:00,65.849,65.863,65.849,65.857,87840000.0
2009-06-18 08:05:00,65.866,65.87,65.846,65.865,113080000.0
2009-06-18 08:06:00,65.869,65.874,65.855,65.869,92180000.0
2009-06-18 08:07:00,65.844,65.872,65.844,65.856,87840000.0
2009-06-18 08:08:00,65.867,65.875,65.855,65.875,42090000.0
2009-06-18 08:09:00,65.863,65.863,65.834,65.857,36490000.0
2009-06-18 08:10:00,65.836,65.854,65.817,65.833,28820000.0
2009-06-18 08:11:00,65.821,65.845,65.821,65.845,45730000.0
2009-06-18 08:12:00,65.854,65.854,65.825,65.829,18970000.0
2009-06-18 08:13:00,65.838,65.843,65.831,65.838,40640000.0
2009-06-18 08:14:00,65.822,65.841,65.822,65.831,43910000.0
2009-06-18 08:15:00,65.843,65.843,65.817,65.819,106480000.0
2009-06-18 08:16:00,65.831,65.864,65.826,65.864,77930000.0
2009-06-18 08:17:00,65.873,65.873,65.844,65.85,68220000.0
2009-06-18 08:18:00,65.882,65.882,65.855,65.871,86250000.0
2009-06-18 08:19:00,65.876,65.876,65.842,65.851,137340000.0
2009-06-18 08:20:00,65.867,65.874,65.851,65.858,99990000.0
2009-06-18 08:21:00,65.882,65.882,65.851,65.851,159850000.0
2009-06-18 08:22:00,65.865,65.865,65.849,65.854,112380000.0
2009-06-18 08:23:00,65.87,65.899,65.87,65.873,77700000.0
2009-06-18 08:24:00,65.897,65.904,65.872,65.904,81010000.0
2009-06-18 08:25:00,65.91,65.926,65.901,65.901,87400000.0
2009-06-18 08:26:00,65.919,65.935,65.907,65.918,75170000.0
2009-06-18 08:27:00,65.907,65.907,65.889,65.898,75510000.0
2009-06-18 08:28:00,65.908,65.932,65.898,65.917,78740000.0
2009-06-18 08:29:00,65.934,65.934,65.913,65.917,28060000.0
2009-06-18 08:30:00,65.935,65.935,65.913,65.913,79570000.0
2009-06-18 08:31:00,65.916,65.927,65.91,65.91,75640000.0
2009-06-18 08:32:00,65.92,65.931,65.912,65.914,118410000.0
2009-06-18 08:33:00,65.914,65.925,65.912,65.912,90480000.0
2009-06-18 08:34:00,65.913,65.913,65.894,65.901,80090000.0
2009-06-18 08:35:00,65.905,65.911,65.867,65.903,79720000.0
2009-06-18 08:36:00,65.913,65.913,65.877,65.89,89160000.0
2009-06-18 08:37:00,65.898,65.911,65.886,65.905,44530000.0
2009-06-18 08:38:00,65.896,65.913,65.894,65.906,48900000.0
2009-06-18 08:39:00,65.923,65.923,65.905,65.908,93620000.0
2009-06-18 08:40:00,65.917,65.926,65.912,65.926,57220000.0
2009-06-18 08:41:00,65.899,65.91,65.877,65.899,72830000.0
2009-06-18 08:42:00,65.914,65.914,65.888,65.913,77840000.0
2009-06-18 08:43:00,65.909,65.915,65.909,65.915,3010000.0
2009-06-18 08:44:00,65.91,65.934,65.91,65.924,98260000.0
2009-06-18 08:45:00,65.945,65.953,65.924,65.953,149750000.0
2009-06-18 08:46:00,65.943,65.985,65.943,65.974,118150000.0
2009-06-18 08:47:00,65.968,65.982,65.964,65.971,79810000.0
2009-06-18 08:48:00,65.987,66.009,65.975,66.006,83750000.0
2009-06-18 08:49:00,66.015,66.015,65.985,65.998,91980000.0
2009-06-18 08:50:00,65.998,66.011,65.987,65.998,76470000.0
2009-06-18 08:51:00,66.019,66.019,65.956,65.962,80100000.0
2009-06-18 08:52:00,65.943,65.956,65.915,65.915,74510000.0
2009-06-18 08:53:00,65.919,65.929,65.913,65.918,27920000.0
2009-06-18 08:54:00,65.943,65.943,65.926,65.931,83170000.0
2009-06-18 08:55:00,65.948,65.954,65.943,65.948,73610000.0
2009-06-18 08:56:00,65.959,65.963,65.952,65.956,121430000.0
2009-06-18 08:57:00,65.978,65.981,65.956,65.971,91920000.0
2009-06-18 08:58:00,65.976,65.993,65.966,65.978,82310000.0
2009-06-18 08:59:00,65.969,65.99,65.969,65.977,81040000.0
2009-06-18 09:00:00,66.008,66.019,65.987,66.006,88820000.0
2009-06-18 09:01:00,65.993,66.014,65.993,66.014,47700000.0
2009-06-18 09:02:00,66.014,66.014,66.002,66.008,47130000.0
2009-06-18 09:03:00,66.025,66.033,65.995,66.033,85550000.0
2009-06-18 09:04:00,66.04,66.072,66.034,66.063,68020000.0
2009-06-18 09:05:00,66.049,66.05,66.024,66.024,78330000.0
2009-06-18 09:06:00,66.034,66.034,65.996,66.033,80240000.0
2009-06-18 09:07:00,66.041,66.049,66.038,66.045,13160000.0
2009-06-18 09:08:00,66.063,66.063,66.042,66.042,6400000.0
2009-06-18 09:09:00,66.051,66.051,66.009,66.015,11310000.0
2009-06-18 09:10:00,66.034,66.048,66.027,66.029,15610000.0
2009-06-18 09:11:00,66.033,66.063,66.021,66.044,15220000.0
2009-06-18 09:12:00,66.06,66.06,66.032,66.032,6390000.0
2009-06-18 09:13:00,66.04,66.053,66.035,66.053,13710000.0
2009-06-18 09:14:00,66.055,66.077,66.051,66.077,10750000.0
2009-06-18 09:15:00,66.075,66.075,66.05,66.057,9400000.0
2009-06-18 09:16:00,66.053,66.056,66.037,66.055,19850000.0
2009-06-18 09:17:00,66.061,66.087,66.061,66.087,8870000.0
2009-06-18 09:18:00,66.074,66.096,66.072,66.078,17850000.0
2009-06-18 09:19:00,66.063,66.086,66.059,66.083,18260000.0
2009-06-18 09:20:00,66.071,66.08,66.063,66.063,13410000.0
2009-06-18 09:21:00,66.083,66.083,66.045,66.045,15590000.0
2009-06-18 09:22:00,66.053,66.089,66.053,66.084,15020000.0
2009-06-18 09:23:00,66.091,66.095,66.066,66.095,12590000.0
2009-06-18 09:24:00,66.111,66.111,66.087,66.095,14550000.0
2009-06-18 09:25:00,66.081,66.084,66.071,66.081,12210000.0
2009-06-18 09:26:00,66.061,66.066,66.051,66.054,13330000.0
2009-06-18 09:27:00,66.05,66.05,66.018,66.043,15200000.0
2009-06-18 09:28:00,66.036,66.039,66.017,66.039,14540000.0
2009-06-18 09:29:00,66.045,66.045,66.017,66.03,13680000.0
2009-06-18 09:30:00,66.025,66.025,65.958,65.958,15980000.0
2009-06-18 09:31:00,65.971,66.013,65.962,66.009,18810000.0
2009-06-18 09:32:00,65.991,66.01,65.983,66.01,11820000.0
2009-06-18 09:33:00,66.011,66.017,65.995,66.008,15020000.0
2009-06-18 09:34:00,65.995,65.995,65.971,65.971,5680000.0
2009-06-18 09:35:00,65.948,65.948,65.914,65.933,8640000.0
2009-06-18 09:36:00,65.967,65.967,65.909,65.911,20140000.0
2009-06-18 09:37:00,65.913,65.94,65.908,65.911,11330000.0
2009-06-18 09:38:00,65.889,65.92,65.88,65.912,10580000.0
2009-06-18 09:39:00,65.918,65.956,65.901,65.956,16530000.0
2009-06-18 09:40:00,65.952,65.952,65.935,65.943,7330000.0
2009-06-18 09:41:00,65.936,65.953,65.928,65.953,17320000.0
2009-06-18 09:42:00,65.952,65.952,65.944,65.944,3940000.0
2009-06-18 09:43:00,65.904,65.923,65.894,65.894,15230000.0
2009-06-18 09:44:00,65.888,65.888,65.861,65.883,12250000.0
2009-06-18 09:45:00,65.895,65.898,65.856,65.856,15890000.0
2009-06-18 09:46:00,65.851,65.851,65.835,65.835,14300000.0
2009-06-18 09:47:00,65.829,65.838,65.82,65.826,12590000.0
2009-06-18 09:48:00,65.855,65.855,65.827,65.84,11870000.0
2009-06-18 09:49:00,65.851,65.851,65.833,65.848,18630000.0
2009-06-18 09:50:00,65.852,65.853,65.839,65.842,10720000.0
2009-06-18 09:51:00,65.885,65.899,65.873,65.893,10720000.0
2009-06-18 09:52:00,65.874,65.887,65.855,65.855,13710000.0
2009-06-18 09:53:00,65.866,65.874,65.846,65.846,15870000.0
2009-06-18 09:54:00,65.868,65.868,65.855,65.865,12030000.0
2009-06-18 09:55:00,65.875,65.875,65.845,65.857,12060000.0
2009-06-18 09:56:00,65.837,65.872,65.835,65.872,14310000.0
2009-06-18 09:57:00,65.864,65.87,65.856,65.869,12620000.0
2009-06-18 09:58:00,65.851,65.862,65.844,65.852,11650000.0
2009-06-18 09:59:00,65.863,65.867,65.847,65.865,21400000.0
2009-06-18 10:00:00,65.872,65.888,65.863,65.888,11700000.0
2009-06-18 10:01:00,65.873,65.888,65.866,65.87,17740000.0
2009-06-18 10:02:00,65.859,65.868,65.852,65.864,19610000.0
2009-06-18 10:03:00,65.872,65.872,65.847,65.856,10180000.0
2009-06-18 10:04:00,65.867,65.875,65.855,65.875,19010000.0
2009-06-18 10:05:00,65.881,65.89,65.874,65.877,14330000.0
2009-06-18 10:06:00,65.893,65.893,65.861,65.874,12780000.0
2009-06-18 10:07:00,65.884,65.89,65.874,65.887,21240000.0
2009-06-18 10:08:00,65.9,65.9,65.883,65.895,19190000.0
2009-06-18 10:09:00,65.902,65.905,65.88,65.881,12990000.0
2009-06-18 10:10:00,65.876,65.887,65.871,65.873,17520000.0
2009-06-18 10:11:00,65.854,65.862,65.837,65.84,19350000.0
2009-06-18 10:12:00,65.865,65.865,65.815,65.842,16110000.0
2009-06-18 10:13:00,65.848,65.848,65.833,65.846,7520000.0
2009-06-18 10:14:00,65.832,65.841,65.826,65.834,18090000.0
2009-06-18 10:15:00,65.826,65.826,65.801,65.812,13330000.0
2009-06-18 10:16:00,65.816,65.851,65.816,65.833,16580000.0
2009-06-18 10:17:00,65.828,65.828,65.798,65.817,11470000.0
2009-06-18 10:18:00,65.828,65.828,65.787,65.804,13760000.0
2009-06-18 10:19:00,65.811,65.812,65.787,65.796,11840000.0
2009-06-18 10:20:00,65.787,65.795,65.786,65.794,15790000.0
2009-06-18 10:21:00,65.808,65.808,65.787,65.798,18160000.0
2009-06-18 10:22:00,65.779,65.779,65.76,65.773,10380000.0
2009-06-18 10:23:00,65.753,65.779,65.753,65.759,14120000.0
2009-06-18 10:24:00,65.768,65.768,65.746,65.759,14360000.0
2009-06-18 10:25:00,65.762,65.783,65.762,65.783,17140000.0
2009-06-18 10:26:00,65.779,65.833,65.779,65.833,11650000.0
2009-06-18 10:27:00,65.845,65.845,65.822,65.84,18790000.0
2009-06-18 10:28:00,65.837,65.837,65.817,65.831,18330000.0
2009-06-18 10:29:00,65.819,65.819,65.791,65.798,23510000.0
2009-06-18 10:30:00,65.795,65.795,65.747,65.769,14510000.0
2009-06-18 10:31:00,65.747,65.752,65.727,65.728,21410000.0
2009-06-18 10:32:00,65.713,65.727,65.71,65.711,17920000.0
2009-06-18 10:33:00,65.714,65.714,65.674,65.681,13560000.0
2009-06-18 10:34:00,65.695,65.717,65.692,65.71,13940000.0
2009-06-18 10:35:00,65.691,65.704,65.683,65.699,16240000.0
2009-06-18 10:36:00,65.704,65.704,65.672,65.678,11270000.0
2009-06-18 10:37:00,65.687,65.702,65.677,65.702,18460000.0
2009-06-18 10:38:00,65.713,65.726,65.704,65.717,11320000.0
2009-06-18 10:39:00,65.734,65.75,65.706,65.706,17930000.0
2009-06-18 10:40:00,65.684,65.701,65.678,65.701,18910000.0
2009-06-18 10:41:00,65.693,65.719,65.693,65.702,14540000.0
2009-06-18 10:42:00,65.719,65.719,65.689,65.707,13350000.0
2009-06-18 10:43:00,65.71,65.74,65.71,65.74,11090000.0
2009-06-18 10:44:00,65.755,65.765,65.742,65.742,16570000.0
2009-06-18 10:45:00,65.734,65.746,65.718,65.746,9620000.0
2009-06-18 10:46:00,65.731,65.738,65.72,65.72,11450000.0
2009-06-18 10:47:00,65.715,65.715,65.686,65.69,11680000.0
2009-06-18 10:48:00,65.715,65.715,65.695,65.707,18640000.0
2009-06-18 10:49:00,65.72,65.72,65.666,65.686,17520000.0
2009-06-18 10:50:00,65.666,65.669,65.637,65.642,11880000.0
2009-06-18 10:51:00,65.657,65.657,65.598,65.612,15400000.0
2009-06-18 10:52:00,65.623,65.652,65.62,65.652,12810000.0
2009-06-18 10:53:00,65.662,65.666,65.647,65.647,19910000.0
2009-06-18 10:54:00,65.66,65.66,65.621,65.626,12410000.0
2009-06-18 10:55:00,65.621,65.621,65.495,65.547,10750000.0
2009-06-18 10:56:00,65.563,65.563,65.536,65.553,16490000.0
2009-06-18 10:57:00,65.569,65.569,65.548,65.55,14890000.0
2009-06-18 10:58:00,65.556,65.603,65.554,65.6,12020000.0
2009-06-18 10:59:00,65.6,65.615,65.591,65.596,12440000.0
2009-06-18 11:00:00,65.611,65.611,65.582,65.586,19940000.0
2009-06-18 11:01:00,65.602,65.627,65.602,65.603,10720000.0
2009-06-18 11:02:00,65.584,65.633,65.584,65.633,11130000.0
2009-06-18 11:03:00,65.637,65.637,65.6,65.6,12040000.0
2009-06-18 11:04:00,65.604,65.619,65.604,65.611,12060000.0
2009-06-18 11:05:00,65.613,65.623,65.602,65.623,17890000.0
2009-06-18 11:06:00,65.63,65.63,65.603,65.622,18450000.0
2009-06-18 11:07:00,65.62,65.645,65.62,65.642,13380000.0
2009-06-18 11:08:00,65.66,65.673,65.66,65.673,16940000.0
2009-06-18 11:09:00,65.685,65.692,65.67,65.67,21020000.0
2009-06-18 11:10:00,65.658,65.68,65.658,65.68,14570000.0
2009-06-18 11:11:00,65.673,65.694,65.667,65.694,13350000.0
2009-06-18 11:12:00,65.683,65.69,65.674,65.679,16740000.0
2009-06-18 11:13:00,65.685,65.693,65.671,65.693,14080000.0
2009-06-18 11:14:00,65.679,65.69,65.674,65.684,12200000.0
2009-06-18 11:15:00,65.701,65.701,65.675,65.68,20700000.0
2009-06-18 11:16:00,65.693,65.714,65.678,65.714,15600000.0
2009-06-18 11:17:00,65.706,65.706,65.67,65.684,16760000.0
2009-06-18 11:18:00,65.697,65.697,65.67,65.684,14840000.0
2009-06-18 11:19:00,65.706,65.73,65.706,65.729,7890000.0
2009-06-18 11:20:00,65.719,65.746,65.719,65.746,17730000.0
2009-06-18 11:21:00,65.752,65.752,65.73,65.735,18040000.0
2009-06-18 11:22:00,65.747,65.747,65.72,65.734,12810000.0
2009-06-18 11:23:00,65.745,65.745,65.722,65.722,8840000.0
2009-06-18 11:24:00,65.734,65.735,65.661,65.661,17660000.0
2009-06-18 11:25:00,65.66,65.66,65.628,65.64,12400000.0
2009-06-18 11:26:00,65.66,65.68,65.66,65.663,11270000.0
2009-06-18 11:27:00,65.688,65.688,65.668,65.677,6770000.0
2009-06-18 11:28:00,65.666,65.691,65.663,65.691,15990000.0
2009-06-18 11:29:00,65.687,65.699,65.686,65.686,7320000.0
2009-06-18 11:30:00,65.712,65.712,65.676,65.686,14320000.0
2009-06-18 11:31:00,65.678,65.688,65.662,65.676,22910000.0
2009-06-18 11:32:00,65.678,65.682,65.659,65.659,10790000.0
2009-06-18 11:33:00,65.703,65.703,65.673,65.676,18070000.0
2009-06-18 11:34:00,65.667,65.681,65.664,65.669,13980000.0
2009-06-18 11:35:00,65.674,65.686,65.666,65.686,14690000.0
2009-06-18 11:36:00,65.674,65.674,65.667,65.669,14680000.0
2009-06-18 11:37:00,65.669,65.671,65.668,65.671,9770000.0
2009-06-18 11:38:00,65.665,65.665,65.635,65.656,20210000.0
2009-06-18 11:39:00,65.662,65.662,65.637,65.659,15810000.0
2009-06-18 11:40:00,65.658,65.674,65.654,65.674,12600000.0
2009-06-18 11:41:00,65.668,65.672,65.666,65.67,14920000.0
2009-06-18 11:42:00,65.676,65.679,65.663,65.669,20140000.0
2009-06-18 11:43:00,65.657,65.668,65.655,65.655,18820000.0
2009-06-18 11:44:00,65.67,65.687,65.668,65.687,22240000.0
2009-06-18 11:45:00,65.689,65.689,65.667,65.677,9780000.0
2009-06-18 11:46:00,65.652,65.659,65.65,65.65,18110000.0
2009-06-18 11:47:00,65.661,65.675,65.66,65.675,18970000.0
2009-06-18 11:48:00,65.68,65.68,65.669,65.675,7700000.0
2009-06-18 11:49:00,65.675,65.678,65.664,65.664,11700000.0
2009-06-18 11:50:00,65.678,65.693,65.668,65.693,13420000.0
2009-06-18 11:51:00,65.699,65.699,65.667,65.682,17890000.0
2009-06-18 11:52:00,65.689,65.696,65.688,65.689,17560000.0
2009-06-18 11:53:00,65.679,65.694,65.679,65.694,13010000.0
2009-06-18 11:54:00,65.704,65.704,65.665,65.665,16980000.0
2009-06-18 11:55:00,65.677,65.679,65.675,65.677,14090000.0
2009-06-18 11:56:00,65.684,65.692,65.682,65.69,19570000.0
2009-06-18 11:57:00,65.683,65.685,65.671,65.685,11280000.0
2009-06-18 11:58:00,65.691,65.714,65.69,65.714,19580000.0
2009-06-18 11:59:00,65.698,65.698,65.685,65.696,8090000.0
2009-06-18 12:00:00,65.705,65.756,65.704,65.755,14490000.0
2009-06-18 12:01:00,65.737,65.747,65.73,65.747,20770000.0
2009-06-18 12:02:00,65.759,65.759,65.738,65.743,11270000.0
2009-06-18 12:03:00,65.747,65.751,65.723,65.751,12020000.0
2009-06-18 12:04:00,65.728,65.759,65.728,65.755,10000000.0
2009-06-18 12:05:00,65.753,65.762,65.749,65.762,9770000.0
2009-06-18 12:06:00,65.777,65.777,65.749,65.758,14480000.0
2009-06-18 12:07:00,65.758,65.77,65.758,65.763,10990000.0
2009-06-18 12:08:00,65.763,65.782,65.763,65.782,15970000.0
2009-06-18 12:09:00,65.793,65.793,65.754,65.754,16160000.0
2009-06-18 12:10:00,65.744,65.748,65.74,65.746,11110000.0
2009-06-18 12:11:00,65.744,65.784,65.744,65.784,14920000.0
2009-06-18 12:12:00,65.779,65.782,65.75,65.767,11100000.0
2009-06-18 12:13:00,65.786,65.8,65.784,65.791,18420000.0
2009-06-18 12:14:00,65.786,65.786,65.761,65.776,12030000.0
2009-06-18 12:15:00,65.785,65.785,65.77,65.77,13150000.0
2009-06-18 12:16:00,65.736,65.75,65.723,65.743,12060000.0
2009-06-18 12:17:00,65.722,65.731,65.712,65.731,10520000.0
2009-06-18 12:18:00,65.734,65.737,65.703,65.703,18320000.0
2009-06-18 12:19:00,65.694,65.71,65.69,65.708,12480000.0
2009-06-18 12:20:00,65.715,65.719,65.702,65.705,18840000.0
2009-06-18 12:21:00,65.733,65.733,65.708,65.723,16250000.0
2009-06-18 12:22:00,65.717,65.724,65.703,65.724,15220000.0
2009-06-18 12:23:00,65.726,65.749,65.712,65.733,13760000.0
2009-06-18 12:24:00,65.743,65.744,65.729,65.738,19780000.0
2009-06-18 12:25:00,65.731,65.731,65.712,65.72,19520000.0
2009-06-18 12:26:00,65.723,65.731,65.714,65.722,16940000.0
2009-06-18 12:27:00,65.713,65.722,65.71,65.718,15070000.0
2009-06-18 12:28:00,65.702,65.725,65.702,65.725,14130000.0
2009-06-18 12:29:00,65.728,65.728,65.688,65.697,15980000.0
2009-06-18 12:30:00,65.701,65.701,65.68,65.68,15960000.0
2009-06-18 12:31:00,65.698,65.705,65.694,65.705,15590000.0
2009-06-18 12:32:00,65.695,65.71,65.695,65.701,16370000.0
2009-06-18 12:33:00,65.71,65.71,65.695,65.701,18850000.0
2009-06-18 12:34:00,65.7,65.707,65.698,65.707,9590000.0
2009-06-18 12:35:00,65.692,65.704,65.692,65.704,7560000.0
2009-06-18 12:36:00,65.705,65.705,65.691,65.691,14960000.0
2009-06-18 12:37:00,65.69,65.69,65.671,65.686,9240000.0
2009-06-18 12:38:00,65.691,65.696,65.684,65.696,17860000.0
2009-06-18 12:39:00,65.708,65.708,65.69,65.701,13380000.0
2009-06-18 12:40:00,65.703,65.709,65.699,65.705,12660000.0
2009-06-18 12:41:00,65.692,65.7,65.684,65.697,12250000.0
2009-06-18 12:42:00,65.695,65.706,65.692,65.701,18160000.0
2009-06-18 12:43:00,65.693,65.693,65.676,65.676,22230000.0
2009-06-18 12:44:00,65.677,65.685,65.669,65.685,19960000.0
2009-06-18 12:45:00,65.689,65.689,65.664,65.679,14710000.0
2009-06-18 12:46:00,65.672,65.683,65.669,65.675,17710000.0
2009-06-18 12:47:00,65.7,65.7,65.675,65.693,19350000.0
2009-06-18 12:48:00,65.701,65.709,65.697,65.709,11080000.0
2009-06-18 12:49:00,65.699,65.711,65.696,65.696,21170000.0
2009-06-18 12:50:00,65.708,65.729,65.7,65.705,13710000.0
2009-06-18 12:51:00,65.712,65.712,65.684,65.689,13530000.0
2009-06-18 12:52:00,65.69,65.706,65.687,65.706,11830000.0
2009-06-18 12:53:00,65.694,65.696,65.688,65.692,14130000.0
2009-06-18 12:54:00,65.694,65.694,65.668,65.668,8640000.0
2009-06-18 12:55:00,65.675,65.686,65.663,65.665,18090000.0
2009-06-18 12:56:00,65.68,65.684,65.667,65.667,17830000.0
2009-06-18 12:57:00,65.685,65.685,65.67,65.67,19540000.0
2009-06-18 12:58:00,65.673,65.687,65.673,65.678,11850000.0
2009-06-18 12:59:00,65.678,65.681,65.668,65.668,13330000.0
2009-06-18 13:00:00,65.69,65.69,65.669,65.67,13520000.0
2009-06-18 13:01:00,65.674,65.674,65.667,65.672,8500000.0
2009-06-18 13:02:00,65.682,65.693,65.675,65.693,13370000.0
2009-06-18 13:03:00,65.705,65.705,65.673,65.681,16520000.0
2009-06-18 13:04:00,65.681,65.69,65.665,65.684,12780000.0
2009-06-18 13:05:00,65.682,65.686,65.662,65.686,16340000.0
2009-06-18 13:06:00,65.7,65.7,65.677,65.683,8080000.0
2009-06-18 13:08:00,65.689,65.689,65.669,65.686,11500000.0
2009-06-18 13:09:00,65.677,65.68,65.65,65.68,11710000.0
2009-06-18 13:10:00,65.682,65.699,65.677,65.699,10570000.0
2009-06-18 13:11:00,65.695,65.695,65.683,65.688,17370000.0
2009-06-18 13:12:00,65.697,65.697,65.684,65.691,7130000.0
2009-06-18 13:13:00,65.689,65.697,65.676,65.696,16940000.0
2009-06-18 13:14:00,65.684,65.699,65.673,65.675,18520000.0
2009-06-18 13:15:00,65.695,65.696,65.674,65.696,19100000.0
2009-06-18 13:16:00,65.701,65.703,65.686,65.696,19150000.0
2009-06-18 13:17:00,65.685,65.693,65.674,65.69,16000000.0
2009-06-18 13:18:00,65.692,65.697,65.682,65.682,17280000.0
2009-06-18 13:19:00,65.671,65.687,65.671,65.685,12130000.0
2009-06-18 13:20:00,65.701,65.721,65.701,65.719,17730000.0
2009-06-18 13:21:00,65.698,65.698,65.676,65.677,8300000.0
2009-06-18 13:22:00,65.665,65.677,65.658,65.677,14430000.0
2009-06-18 13:23:00,65.683,65.69,65.682,65.687,13520000.0
2009-06-18 13:24:00,65.7,65.7,65.683,65.683,18230000.0
2009-06-18 13:25:00,65.679,65.679,65.667,65.673,11170000.0
2009-06-18 13:26:00,65.683,65.684,65.675,65.684,8300000.0
2009-06-18 13:27:00,65.709,65.709,65.66,65.693,19160000.0
2009-06-18 13:28:00,65.678,65.695,65.678,65.693,10890000.0
2009-06-18 13:29:00,65.708,65.721,65.699,65.721,19250000.0
2009-06-18 13:30:00,65.724,65.734,65.713,65.728,14640000.0
2009-06-18 13:31:00,65.735,65.735,65.73,65.734,8640000.0
2009-06-18 13:32:00,65.739,65.742,65.721,65.739,22090000.0
2009-06-18 13:33:00,65.722,65.748,65.722,65.736,14580000.0
2009-06-18 13:34:00,65.748,65.767,65.748,65.759,11300000.0
2009-06-18 13:35:00,65.763,65.768,65.758,65.76,13160000.0
2009-06-18 13:36:00,65.786,65.786,65.766,65.785,13800000.0
2009-06-18 13:37:00,65.801,65.81,65.793,65.805,16000000.0
2009-06-18 13:38:00,65.789,65.804,65.778,65.798,14460000.0
2009-06-18 13:39:00,65.807,65.807,65.778,65.791,17320000.0
2009-06-18 13:40:00,65.783,65.788,65.777,65.784,14260000.0
2009-06-18 13:41:00,65.786,65.798,65.782,65.792,12250000.0
2009-06-18 13:42:00,65.823,65.823,65.793,65.793,10340000.0
2009-06-18 13:43:00,65.779,65.781,65.766,65.775,16800000.0
2009-06-18 13:44:00,65.764,65.777,65.745,65.745,19570000.0
2009-06-18 13:45:00,65.779,65.779,65.748,65.757,19910000.0
2009-06-18 13:46:00,65.756,65.761,65.749,65.761,19190000.0
2009-06-18 13:47:00,65.737,65.75,65.734,65.74,14690000.0
2009-06-18 13:48:00,65.757,65.757,65.746,65.747,12970000.0
2009-06-18 13:49:00,65.727,65.731,65.722,65.722,11650000.0
2009-06-18 13:50:00,65.724,65.728,65.721,65.725,16150000.0
2009-06-18 13:51:00,65.717,65.717,65.682,65.691,19650000.0
2009-06-18 13:52:00,65.697,65.708,65.693,65.707,10220000.0
2009-06-18 13:53:00,65.707,65.727,65.707,65.727,9010000.0
2009-06-18 13:54:00,65.726,65.726,65.698,65.721,15260000.0
2009-06-18 13:55:00,65.711,65.711,65.694,65.694,8630000.0
2009-06-18 13:56:00,65.701,65.719,65.701,65.717,12760000.0
2009-06-18 13:57:00,65.734,65.734,65.699,65.704,11460000.0
2009-06-18 13:58:00,65.712,65.762,65.706,65.762,14020000.0
2009-06-18 13:59:00,65.744,65.754,65.744,65.747,12590000.0
2009-06-18 14:00:00,65.764,65.771,65.755,65.769,12110000.0
2009-06-18 14:01:00,65.763,65.781,65.763,65.775,9810000.0
2009-06-18 14:02:00,65.742,65.754,65.732,65.739,14360000.0
2009-06-18 14:03:00,65.752,65.756,65.73,65.73,14500000.0
2009-06-18 14:04:00,65.752,65.753,65.744,65.753,17700000.0
2009-06-18 14:05:00,65.742,65.761,65.738,65.756,14470000.0
2009-06-18 14:06:00,65.775,65.776,65.759,65.763,13380000.0
2009-06-18 14:07:00,65.762,65.762,65.744,65.751,12920000.0
2009-06-18 14:08:00,65.757,65.763,65.753,65.763,10710000.0
2009-06-18 14:09:00,65.785,65.792,65.766,65.785,15020000.0
2009-06-18 14:10:00,65.819,65.822,65.773,65.806,20320000.0
2009-06-18 14:11:00,65.785,65.8,65.767,65.779,13560000.0
2009-06-18 14:12:00,65.8,65.8,65.781,65.791,12430000.0
2009-06-18 14:13:00,65.777,65.804,65.777,65.782,17170000.0
2009-06-18 14:14:00,65.791,65.791,65.768,65.785,13750000.0
2009-06-18 14:15:00,65.784,65.784,65.752,65.756,14620000.0
2009-06-18 14:16:00,65.732,65.763,65.732,65.763,11700000.0
2009-06-18 14:17:00,65.763,65.768,65.745,65.758,15210000.0
2009-06-18 14:18:00,65.78,65.78,65.758,65.773,14840000.0
2009-06-18 14:19:00,65.748,65.764,65.742,65.743,11880000.0
2009-06-18 14:20:00,65.771,65.771,65.755,65.766,9250000.0
2009-06-18 14:21:00,65.775,65.775,65.742,65.762,13140000.0
2009-06-18 14:22:00,65.772,65.772,65.735,65.735,11460000.0
2009-06-18 14:23:00,65.744,65.77,65.733,65.77,12810000.0
2009-06-18 14:24:00,65.771,65.785,65.758,65.785,10900000.0
2009-06-18 14:25:00,65.775,65.785,65.76,65.76,9290000.0
2009-06-18 14:26:00,65.777,65.788,65.764,65.786,16630000.0
2009-06-18 14:27:00,65.784,65.791,65.754,65.754,18780000.0
2009-06-18 14:28:00,65.767,65.769,65.749,65.749,14500000.0
2009-06-18 14:29:00,65.76,65.782,65.744,65.781,17090000.0
2009-06-18 14:30:00,65.818,65.892,65.804,65.892,17880000.0
2009-06-18 14:31:00,65.889,65.937,65.884,65.937,11840000.0
2009-06-18 14:32:00,65.927,65.973,65.927,65.973,9960000.0
2009-06-18 14:33:00,65.964,65.964,65.937,65.947,8680000.0
2009-06-18 14:34:00,65.956,65.959,65.921,65.927,17280000.0
2009-06-18 14:35:00,65.929,65.936,65.925,65.932,13150000.0
2009-06-18 14:36:00,65.958,65.958,65.902,65.907,12210000.0
2009-06-18 14:37:00,65.913,65.957,65.913,65.952,12020000.0
2009-06-18 14:38:00,65.96,65.96,65.913,65.923,15770000.0
2009-06-18 14:39:00,65.944,65.946,65.923,65.933,14170000.0
2009-06-18 14:40:00,65.935,65.965,65.935,65.948,13570000.0
2009-06-18 14:41:00,65.943,65.945,65.924,65.932,14580000.0
2009-06-18 14:42:00,65.959,65.959,65.913,65.937,17110000.0
2009-06-18 14:43:00,65.938,65.938,65.873,65.875,15070000.0
2009-06-18 14:44:00,65.886,65.898,65.886,65.886,8830000.0
2009-06-18 14:45:00,65.896,65.909,65.879,65.886,12780000.0
2009-06-18 14:46:00,65.889,65.912,65.875,65.908,24640000.0
2009-06-18 14:47:00,65.88,65.895,65.87,65.875,13790000.0
2009-06-18 14:48:00,65.89,65.89,65.856,65.86,19150000.0
2009-06-18 14:49:00,65.857,65.903,65.857,65.901,12830000.0
2009-06-18 14:50:00,65.883,65.896,65.877,65.892,14690000.0
2009-06-18 14:51:00,65.895,65.895,65.861,65.861,3800000.0
2009-06-18 14:52:00,65.831,65.861,65.828,65.853,20700000.0
2009-06-18 14:53:00,65.825,65.891,65.825,65.891,8680000.0
2009-06-18 14:54:00,65.902,65.903,65.882,65.903,13000000.0
2009-06-18 14:55:00,65.888,65.888,65.87,65.871,12770000.0
2009-06-18 14:56:00,65.84,65.851,65.82,65.851,17530000.0
2009-06-18 14:57:00,65.88,65.88,65.868,65.871,12060000.0
2009-06-18 14:58:00,65.864,65.891,65.864,65.887,15630000.0
2009-06-18 14:59:00,65.863,65.891,65.863,65.891,17120000.0
2009-06-18 15:00:00,65.913,65.918,65.88,65.896,13710000.0
2009-06-18 15:01:00,65.94,65.949,65.912,65.915,13560000.0
2009-06-18 15:02:00,65.914,65.947,65.914,65.934,15250000.0
2009-06-18 15:03:00,65.943,65.943,65.907,65.91,19760000.0
2009-06-18 15:04:00,65.905,65.95,65.905,65.95,17650000.0
2009-06-18 15:05:00,65.925,65.948,65.925,65.948,9400000.0
2009-06-18 15:06:00,65.939,65.947,65.922,65.947,10900000.0
2009-06-18 15:07:00,65.928,65.946,65.928,65.94,14500000.0
2009-06-18 15:08:00,65.928,65.933,65.907,65.925,14870000.0
2009-06-18 15:09:00,65.91,65.91,65.904,65.909,11540000.0
2009-06-18 15:10:00,65.919,65.957,65.919,65.957,7320000.0
2009-06-18 15:11:00,65.958,65.958,65.914,65.945,19950000.0
2009-06-18 15:12:00,65.959,65.962,65.912,65.912,9780000.0
2009-06-18 15:13:00,65.907,65.926,65.904,65.904,13180000.0
2009-06-18 15:14:00,65.896,65.925,65.894,65.925,10550000.0
2009-06-18 15:15:00,65.942,65.944,65.915,65.944,13150000.0
2009-06-18 15:16:00,65.906,65.925,65.891,65.891,18440000.0
2009-06-18 15:17:00,65.913,65.913,65.888,65.903,17500000.0
2009-06-18 15:18:00,65.911,65.911,65.877,65.889,14650000.0
2009-06-18 15:19:00,65.851,65.878,65.849,65.878,14160000.0
2009-06-18 15:20:00,65.875,65.885,65.862,65.874,15250000.0
2009-06-18 15:21:00,65.9,65.901,65.876,65.877,12620000.0
2009-06-18 15:22:00,65.905,65.905,65.888,65.904,22770000.0
2009-06-18 15:23:00,65.887,65.911,65.883,65.893,13420000.0
2009-06-18 15:24:00,65.923,65.923,65.896,65.914,23520000.0
2009-06-18 15:25:00,65.895,65.908,65.893,65.904,91410000.0
2009-06-18 15:26:00,65.894,65.894,65.854,65.864,68320000.0
2009-06-18 15:27:00,65.891,65.929,65.888,65.909,113570000.0
2009-06-18 15:28:00,65.919,65.922,65.903,65.91,131780000.0
2009-06-18 15:29:00,65.92,65.933,65.907,65.928,106480000.0
2009-06-18 15:30:00,65.924,65.924,65.882,65.897,111950000.0
2009-06-18 15:31:00,65.898,65.91,65.873,65.885,86320000.0
2009-06-18 15:32:00,65.889,65.889,65.855,65.855,31080000.0
2009-06-18 15:33:00,65.88,65.88,65.855,65.86,28750000.0
2009-06-18 15:34:00,65.883,65.889,65.863,65.869,89760000.0
2009-06-18 15:35:00,65.894,65.894,65.867,65.873,111410000.0
2009-06-18 15:36:00,65.897,65.897,65.856,65.878,82730000.0
2009-06-18 15:37:00,65.862,65.867,65.836,65.848,99910000.0
2009-06-18 15:38:00,65.846,65.85,65.83,65.83,116440000.0
2009-06-18 15:39:00,65.854,65.854,65.764,65.764,99260000.0
2009-06-18 15:40:00,65.769,65.774,65.742,65.774,97880000.0
2009-06-18 15:41:00,65.768,65.794,65.761,65.767,88230000.0
2009-06-18 15:42:00,65.791,65.791,65.751,65.784,68860000.0
2009-06-18 15:43:00,65.768,65.797,65.752,65.752,112130000.0
2009-06-18 15:44:00,65.776,65.802,65.762,65.802,103320000.0
2009-06-18 15:45:00,65.814,65.814,65.779,65.794,56610000.0
2009-06-18 15:46:00,65.775,65.807,65.746,65.752,113420000.0
2009-06-18 15:47:00,65.767,65.767,65.681,65.686,85400000.0
2009-06-18 15:48:00,65.674,65.719,65.674,65.719,103690000.0
2009-06-18 15:49:00,65.734,65.744,65.713,65.744,109890000.0
2009-06-18 15:50:00,65.712,65.744,65.709,65.709,92990000.0
2009-06-18 15:51:00,65.743,65.743,65.712,65.719,65300000.0
2009-06-18 15:52:00,65.744,65.776,65.726,65.762,58710000.0
2009-06-18 15:53:00,65.787,65.813,65.778,65.804,81690000.0
2009-06-18 15:54:00,65.815,65.815,65.798,65.808,59470000.0
2009-06-18 15:55:00,65.782,65.805,65.772,65.774,101040000.0
2009-06-18 15:56:00,65.78,65.792,65.775,65.78,50230000.0
2009-06-18 15:57:00,65.815,65.815,65.784,65.806,51550000.0
2009-06-18 15:58:00,65.792,65.809,65.781,65.806,104410000.0
2009-06-18 15:59:00,65.814,65.903,65.814,65.903,88490000.0
2009-06-18 16:00:00,65.915,65.955,65.863,65.917,69360000.0
2009-06-18 16:01:00,65.946,66.012,65.942,66.012,56210000.0
2009-06-18 16:02:00,65.994,66.018,65.968,66.005,48980000.0
2009-06-18 16:03:00,66.035,66.057,66.016,66.031,71640000.0
2009-06-18 16:04:00,66.035,66.043,65.988,65.988,121570000.0
2009-06-18 16:05:00,65.987,66.012,65.976,65.984,112820000.0
2009-06-18 16:06:00,66.001,66.001,65.941,65.984,115710000.0
2009-06-18 16:07:00,65.978,66.0,65.959,65.977,101960000.0
2009-06-18 16:08:00,65.971,65.987,65.953,65.953,97450000.0
2009-06-18 16:09:00,65.983,65.989,65.957,65.97,52750000.0
2009-06-18 16:10:00,65.995,65.995,65.947,65.98,98210000.0
2009-06-18 16:11:00,66.016,66.049,65.987,66.006,63210000.0
2009-06-18 16:12:00,66.032,66.092,66.032,66.057,66320000.0
2009-06-18 16:13:00,66.045,66.062,66.026,66.062,45190000.0
2009-06-18 16:14:00,66.057,66.086,66.037,66.039,85430000.0
2009-06-18 16:15:00,66.076,66.089,66.05,66.082,120020000.0
2009-06-18 16:16:00,66.099,66.122,66.094,66.106,158160000.0
2009-06-18 16:17:00,66.118,66.145,66.116,66.141,86890000.0
2009-06-18 16:18:00,66.13,66.135,66.097,66.131,94550000.0
2009-06-18 16:19:00,66.116,66.129,66.077,66.077,99930000.0
2009-06-18 16:20:00,66.082,66.086,66.045,66.053,99360000.0
2009-06-18 16:21:00,66.062,66.07,66.044,66.06,128090000.0
2009-06-18 16:22:00,66.066,66.077,66.037,66.037,75890000.0
2009-06-18 16:23:00,66.058,66.06,66.055,66.056,68130000.0
2009-06-18 16:24:00,66.053,66.053,66.024,66.044,64540000.0
2009-06-18 16:25:00,66.005,66.04,66.005,66.04,118360000.0
2009-06-18 16:26:00,66.034,66.078,66.034,66.065,176940000.0
2009-06-18 16:27:00,66.092,66.092,66.048,66.082,119590000.0
2009-06-18 16:28:00,66.092,66.093,66.051,66.093,74170000.0
2009-06-18 16:29:00,66.081,66.081,66.04,66.078,93050000.0
2009-06-18 16:30:00,66.086,66.088,66.053,66.069,94030000.0
2009-06-18 16:31:00,66.062,66.098,66.062,66.069,88820000.0
2009-06-18 16:32:00,66.079,66.107,66.076,66.107,119330000.0
2009-06-18 16:33:00,66.101,66.102,66.062,66.083,133930000.0
2009-06-18 16:34:00,66.071,66.094,66.068,66.068,101500000.0
2009-06-18 16:35:00,66.084,66.099,66.081,66.099,141280000.0
2009-06-18 16:36:00,66.107,66.122,66.092,66.105,115210000.0
2009-06-18 16:37:00,66.086,66.099,66.069,66.085,101300000.0
2009-06-18 16:38:00,66.062,66.089,66.06,66.082,59760000.0
2009-06-18 16:39:00,66.082,66.089,66.056,66.089,51550000.0
2009-06-18 16:40:00,66.087,66.096,66.087,66.087,102490000.0
2009-06-18 16:41:00,66.061,66.073,66.046,66.072,82520000.0
2009-06-18 16:42:00,66.079,66.079,66.037,66.057,102390000.0
2009-06-18 16:43:00,66.043,66.043,66.015,66.033,83260000.0
2009-06-18 16:44:00,66.044,66.044,66.02,66.02,75930000.0
2009-06-18 16:45:00,66.056,66.057,66.024,66.03,98180000.0
2009-06-18 16:46:00,66.056,66.066,66.043,66.066,99040000.0
2009-06-18 16:47:00,66.062,66.088,66.058,66.081,80510000.0
2009-06-18 16:48:00,66.09,66.091,66.07,66.091,88060000.0
2009-06-18 16:49:00,66.057,66.088,66.057,66.082,76300000.0
2009-06-18 16:50:00,66.05,66.073,66.05,66.073,110760000.0
2009-06-18 16:51:00,66.081,66.081,66.056,66.066,93540000.0
2009-06-18 16:52:00,66.059,66.072,66.059,66.068,114920000.0
2009-06-18 16:53:00,66.097,66.097,66.09,66.09,63500000.0
2009-06-18 16:54:00,66.102,66.102,66.06,66.071,27730000.0
2009-06-18 16:55:00,66.081,66.081,66.047,66.078,90220000.0
2009-06-18 16:56:00,66.069,66.079,66.061,66.069,86850000.0
2009-06-18 16:57:00,66.088,66.105,66.077,66.105,73360000.0
2009-06-18 16:58:00,66.106,66.148,66.106,66.145,93700000.0
2009-06-18 16:59:00,66.126,66.164,66.104,66.104,107100000.0
2009-06-18 17:00:00,66.139,66.139,66.095,66.133,62820000.0
2009-06-18 17:01:00,66.133,66.138,66.107,66.134,91970000.0
2009-06-18 17:02:00,66.111,66.13,66.111,66.126,69030000.0
2009-06-18 17:03:00,66.128,66.128,66.089,66.09,100920000.0
2009-06-18 17:04:00,66.113,66.113,66.085,66.086,104580000.0
2009-06-18 17:05:00,66.077,66.139,66.077,66.139,88390000.0
2009-06-18 17:06:00,66.132,66.143,66.119,66.123,67290000.0
2009-06-18 17:07:00,66.114,66.137,66.111,66.128,44620000.0
2009-06-18 17:08:00,66.112,66.124,66.102,66.102,117110000.0
2009-06-18 17:09:00,66.132,66.132,66.097,66.105,106700000.0
2009-06-18 17:10:00,66.128,66.128,66.089,66.124,105550000.0
2009-06-18 17:11:00,66.124,66.125,66.106,66.125,125970000.0
2009-06-18 17:12:00,66.153,66.153,66.105,66.105,147960000.0
2009-06-18 17:13:00,66.108,66.134,66.108,66.119,84530000.0
2009-06-18 17:14:00,66.131,66.15,66.125,66.136,111020000.0
2009-06-18 17:15:00,66.131,66.151,66.117,66.138,87730000.0
2009-06-18 17:16:00,66.123,66.139,66.112,66.112,71950000.0
2009-06-18 17:17:00,66.132,66.137,66.086,66.092,83700000.0
2009-06-18 17:18:00,66.123,66.123,66.087,66.091,116520000.0
2009-06-18 17:19:00,66.1,66.151,66.1,66.151,71480000.0
2009-06-18 17:20:00,66.129,66.141,66.127,66.131,87780000.0
2009-06-18 17:21:00,66.162,66.162,66.134,66.134,84070000.0
2009-06-18 17:22:00,66.139,66.162,66.136,66.156,66230000.0
2009-06-18 17:23:00,66.15,66.183,66.149,66.183,119690000.0
2009-06-18 17:24:00,66.19,66.193,66.17,66.193,67220000.0
2009-06-18 17:25:00,66.194,66.201,66.174,66.201,68650000.0
2009-06-18 17:26:00,66.187,66.209,66.164,66.202,116750000.0
2009-06-18 17:27:00,66.193,66.201,66.169,66.195,102490000.0
2009-06-18 17:28:00,66.193,66.193,66.154,66.184,95000000.0
2009-06-18 17:29:00,66.146,66.177,66.132,66.154,73730000.0
2009-06-18 17:30:00,66.161,66.161,66.144,66.155,57680000.0
2009-06-18 17:31:00,66.163,66.163,66.145,66.158,102890000.0
2009-06-18 17:32:00,66.169,66.177,66.135,66.175,67870000.0
2009-06-18 17:33:00,66.181,66.181,66.144,66.144,93110000.0
2009-06-18 17:34:00,66.127,66.162,66.125,66.162,101520000.0
2009-06-18 17:35:00,66.156,66.176,66.154,66.176,125150000.0
2009-06-18 17:36:00,66.175,66.175,66.144,66.174,45550000.0
2009-06-18 17:37:00,66.173,66.199,66.165,66.17,55470000.0
2009-06-18 17:38:00,66.162,66.194,66.162,66.194,108860000.0
2009-06-18 17:39:00,66.192,66.192,66.166,66.192,136260000.0
2009-06-18 17:40:00,66.194,66.203,66.172,66.172,104210000.0
2009-06-18 17:41:00,66.182,66.202,66.182,66.188,96470000.0
2009-06-18 17:42:00,66.22,66.229,66.185,66.208,82350000.0
2009-06-18 17:43:00,66.222,66.222,66.213,66.215,95410000.0
2009-06-18 17:44:00,66.206,66.222,66.204,66.209,109140000.0
2009-06-18 17:45:00,66.243,66.243,66.206,66.226,82570000.0
2009-06-18 17:46:00,66.234,66.234,66.211,66.234,64120000.0
2009-06-18 17:47:00,66.229,66.235,66.224,66.224,31580000.0
2009-06-18 17:48:00,66.254,66.254,66.219,66.238,57170000.0
2009-06-18 17:49:00,66.232,66.232,66.198,66.217,95030000.0
2009-06-18 17:50:00,66.219,66.22,66.217,66.218,67970000.0
2009-06-18 17:51:00,66.223,66.223,66.195,66.195,67370000.0
2009-06-18 17:52:00,66.201,66.211,66.193,66.198,90480000.0
2009-06-18 17:53:00,66.192,66.233,66.192,66.209,60200000.0
2009-06-18 17:54:00,66.241,66.241,66.207,66.219,78950000.0
2009-06-18 17:55:00,66.193,66.225,66.193,66.225,91890000.0
2009-06-18 17:56:00,66.22,66.226,66.22,66.226,68420000.0
2009-06-18 17:57:00,66.234,66.235,66.227,66.228,93630000.0
2009-06-18 17:58:00,66.205,66.206,66.197,66.197,68520000.0
2009-06-18 17:59:00,66.207,66.22,66.196,66.207,34590000.0
2009-06-18 18:00:00,66.222,66.222,66.196,66.206,73620000.0
2009-06-18 18:01:00,66.173,66.173,66.15,66.168,62700000.0
2009-06-18 18:02:00,66.143,66.178,66.143,66.178,92920000.0
2009-06-18 18:03:00,66.203,66.205,66.192,66.192,37460000.0
2009-06-18 18:04:00,66.192,66.203,66.192,66.197,85840000.0
2009-06-18 18:05:00,66.19,66.212,66.19,66.206,113480000.0
2009-06-18 18:06:00,66.223,66.223,66.195,66.203,104910000.0
2009-06-18 18:07:00,66.179,66.21,66.179,66.203,51160000.0
2009-06-18 18:08:00,66.207,66.214,66.202,66.213,105770000.0
2009-06-18 18:09:00,66.234,66.239,66.214,66.219,85360000.0
2009-06-18 18:10:00,66.228,66.234,66.221,66.221,87120000.0
2009-06-18 18:11:00,66.226,66.226,66.22,66.22,27550000.0
2009-06-18 18:12:00,66.247,66.247,66.232,66.232,39210000.0
2009-06-18 18:13:00,66.226,66.226,66.22,66.22,44970000.0
2009-06-18 18:14:00,66.227,66.233,66.223,66.233,9670000.0
2009-06-18 18:15:00,66.245,66.247,66.241,66.247,48810000.0
2009-06-18 18:16:00,66.255,66.255,66.234,66.241,49620000.0
2009-06-18 18:17:00,66.237,66.237,66.227,66.235,41860000.0
2009-06-18 18:18:00,66.253,66.253,66.224,66.237,117920000.0
2009-06-18 18:19:00,66.237,66.239,66.236,66.238,54940000.0
2009-06-18 18:20:00,66.237,66.239,66.237,66.238,49700000.0
2009-06-18 18:21:00,66.254,66.254,66.232,66.232,48830000.0
2009-06-18 18:22:00,66.243,66.243,66.231,66.236,48960000.0
2009-06-18 18:23:00,66.244,66.254,66.237,66.254,80450000.0
2009-06-18 18:24:00,66.266,66.273,66.252,66.252,90200000.0
2009-06-18 18:25:00,66.26,66.267,66.26,66.267,105420000.0
2009-06-18 18:26:00,66.26,66.265,66.252,66.262,142950000.0
2009-06-18 18:27:00,66.278,66.278,66.252,66.257,60630000.0
2009-06-18 18:28:00,66.248,66.264,66.248,66.256,57340000.0
2009-06-18 18:29:00,66.266,66.269,66.266,66.269,42670000.0
2009-06-18 18:30:00,66.251,66.271,66.251,66.268,37740000.0
2009-06-18 18:31:00,66.27,66.281,66.264,66.281,42250000.0
2009-06-18 18:32:00,66.27,66.275,66.248,66.248,19460000.0
2009-06-18 18:33:00,66.285,66.286,66.259,66.286,20840000.0
2009-06-18 18:34:00,66.259,66.275,66.259,66.275,74010000.0
2009-06-18 18:35:00,66.271,66.287,66.271,66.287,31390000.0
2009-06-18 18:36:00,66.294,66.294,66.253,66.269,64870000.0
2009-06-18 18:37:00,66.256,66.256,66.245,66.256,37650000.0
2009-06-18 18:38:00,66.247,66.247,66.239,66.245,61230000.0
2009-06-18 18:39:00,66.265,66.265,66.236,66.254,35990000.0
2009-06-18 18:40:00,66.244,66.247,66.227,66.236,80440000.0
2009-06-18 18:41:00,66.227,66.24,66.224,66.233,84090000.0
2009-06-18 18:42:00,66.245,66.246,66.238,66.238,53090000.0
2009-06-18 18:43:00,66.244,66.244,66.238,66.244,37810000.0
2009-06-18 18:44:00,66.244,66.244,66.221,66.226,21210000.0
2009-06-18 18:45:00,66.253,66.253,66.22,66.221,36760000.0
2009-06-18 18:46:00,66.208,66.213,66.203,66.209,93180000.0
2009-06-18 18:47:00,66.199,66.203,66.182,66.203,56090000.0
2009-06-18 18:48:00,66.204,66.214,66.192,66.214,35860000.0
2009-06-18 18:49:00,66.212,66.236,66.205,66.236,108300000.0
2009-06-18 18:50:00,66.226,66.241,66.207,66.22,76510000.0
2009-06-18 18:51:00,66.237,66.252,66.22,66.245,46240000.0
2009-06-18 18:52:00,66.249,66.25,66.247,66.248,41240000.0
2009-06-18 18:53:00,66.247,66.247,66.224,66.237,43080000.0
2009-06-18 18:54:00,66.253,66.253,66.226,66.235,92040000.0
2009-06-18 18:56:00,66.229,66.24,66.226,66.237,69160000.0
2009-06-18 18:57:00,66.257,66.263,66.224,66.237,68320000.0
2009-06-18 18:58:00,66.256,66.261,66.233,66.255,61600000.0
2009-06-18 18:59:00,66.244,66.252,66.224,66.252,103410000.0
2009-06-18 19:00:00,66.262,66.262,66.241,66.241,64970000.0
2009-06-18 19:01:00,66.246,66.25,66.245,66.248,80400000.0
2009-06-18 19:02:00,66.259,66.261,66.242,66.258,82330000.0
2009-06-18 19:03:00,66.274,66.274,66.26,66.268,133580000.0
2009-06-18 19:04:00,66.271,66.276,66.261,66.275,109470000.0
2009-06-18 19:05:00,66.26,66.268,66.258,66.258,91930000.0
2009-06-18 19:06:00,66.279,66.279,66.25,66.258,112250000.0
2009-06-18 19:07:00,66.251,66.273,66.251,66.265,81690000.0
2009-06-18 19:08:00,66.278,66.302,66.276,66.302,80170000.0
2009-06-18 19:09:00,66.321,66.321,66.295,66.31,106420000.0
2009-06-18 19:10:00,66.319,66.326,66.31,66.311,65250000.0
2009-06-18 19:11:00,66.317,66.317,66.309,66.309,97830000.0
2009-06-18 19:12:00,66.336,66.336,66.315,66.334,63830000.0
2009-06-18 19:13:00,66.343,66.348,66.317,66.321,97230000.0
2009-06-18 19:14:00,66.333,66.353,66.324,66.324,65050000.0
2009-06-18 19:15:00,66.339,66.359,66.327,66.334,67620000.0
2009-06-18 19:16:00,66.339,66.346,66.334,66.34,92120000.0
2009-06-18 19:17:00,66.347,66.347,66.331,66.331,75100000.0
2009-06-18 19:18:00,66.352,66.352,66.326,66.349,100260000.0
2009-06-18 19:19:00,66.322,66.335,66.322,66.323,85880000.0
2009-06-18 19:20:00,66.335,66.335,66.321,66.334,122600000.0
2009-06-18 19:21:00,66.358,66.372,66.326,66.372,105890000.0
2009-06-18 19:22:00,66.378,66.385,66.373,66.385,71860000.0
2009-06-18 19:23:00,66.379,66.385,66.373,66.373,82430000.0
2009-06-18 19:24:00,66.383,66.417,66.38,66.411,101600000.0
2009-06-18 19:25:00,66.412,66.46,66.412,66.442,83920000.0
2009-06-18 19:26:00,66.431,66.44,66.418,66.422,24120000.0
2009-06-18 19:27:00,66.444,66.444,66.387,66.387,53400000.0
2009-06-18 19:28:00,66.371,66.384,66.371,66.377,62420000.0
2009-06-18 19:29:00,66.379,66.384,66.372,66.378,69380000.0
2009-06-18 19:30:00,66.415,66.415,66.381,66.381,96650000.0
2009-06-18 19:31:00,66.392,66.398,66.388,66.388,138150000.0
2009-06-18 19:32:00,66.395,66.396,66.387,66.396,43290000.0
2009-06-18 19:33:00,66.415,66.43,66.396,66.43,64960000.0
2009-06-18 19:34:00,66.437,66.445,66.43,66.431,68810000.0
2009-06-18 19:35:00,66.426,66.432,66.41,66.41,104800000.0
2009-06-18 19:36:00,66.449,66.449,66.397,66.406,46540000.0
2009-06-18 19:37:00,66.409,66.423,66.395,66.413,74460000.0
2009-06-18 19:38:00,66.407,66.419,66.396,66.401,43350000.0
2009-06-18 19:39:00,66.393,66.416,66.386,66.39,77500000.0
2009-06-18 19:40:00,66.371,66.394,66.371,66.387,76700000.0
2009-06-18 19:41:00,66.383,66.404,66.383,66.395,42820000.0
2009-06-18 19:42:00,66.421,66.421,66.384,66.384,52110000.0
2009-06-18 19:43:00,66.39,66.403,66.381,66.381,64860000.0
2009-06-18 19:44:00,66.391,66.391,66.351,66.366,50750000.0
2009-06-18 19:45:00,66.378,66.378,66.324,66.324,49570000.0
2009-06-18 19:46:00,66.315,66.327,66.31,66.324,88310000.0
2009-06-18 19:47:00,66.324,66.346,66.324,66.345,93900000.0
2009-06-18 19:48:00,66.363,66.373,66.335,66.373,169850000.0
2009-06-18 19:49:00,66.377,66.385,66.374,66.385,69500000.0
2009-06-18 19:50:00,66.383,66.383,66.355,66.371,87980000.0
2009-06-18 19:51:00,66.373,66.373,66.355,66.36,32390000.0
2009-06-18 19:52:00,66.38,66.383,66.366,66.377,45550000.0
2009-06-18 19:53:00,66.371,66.386,66.364,66.386,49630000.0
2009-06-18 19:54:00,66.404,66.404,66.384,66.398,121130000.0
2009-06-18 19:55:00,66.397,66.397,66.383,66.394,92160000.0
2009-06-18 19:56:00,66.389,66.405,66.386,66.405,42450000.0
2009-06-18 19:57:00,66.411,66.411,66.377,66.388,43280000.0
2009-06-18 19:58:00,66.383,66.396,66.376,66.392,14650000.0
2009-06-18 19:59:00,66.385,66.411,66.385,66.4,65170000.0
2009-06-18 20:00:00,66.389,66.413,66.388,66.39,59350000.0
2009-06-18 20:01:00,66.387,66.394,66.379,66.388,102690000.0
2009-06-18 20:02:00,66.397,66.41,66.383,66.39,155570000.0
2009-06-18 20:03:00,66.415,66.415,66.404,66.404,58960000.0
2009-06-18 20:04:00,66.381,66.392,66.365,66.379,129990000.0
2009-06-18 20:05:00,66.367,66.372,66.345,66.357,113420000.0
2009-06-18 20:06:00,66.386,66.386,66.354,66.375,82550000.0
2009-06-18 20:07:00,66.351,66.375,66.351,66.351,80930000.0
2009-06-18 20:08:00,66.361,66.361,66.336,66.355,42880000.0
2009-06-18 20:09:00,66.372,66.372,66.344,66.353,27510000.0
2009-06-18 20:10:00,66.34,66.359,66.33,66.348,53210000.0
2009-06-18 20:11:00,66.344,66.344,66.324,66.337,28830000.0
2009-06-18 20:12:00,66.351,66.351,66.305,66.305,31220000.0
2009-06-18 20:13:00,66.314,66.314,66.256,66.263,44530000.0
2009-06-18 20:14:00,66.241,66.253,66.231,66.253,75580000.0
2009-06-18 20:15:00,66.252,66.28,66.252,66.263,111670000.0
2009-06-18 20:16:00,66.275,66.29,66.263,66.29,74780000.0
2009-06-18 20:17:00,66.295,66.299,66.268,66.288,75890000.0
2009-06-18 20:18:00,66.293,66.293,66.267,66.274,82500000.0
2009-06-18 20:19:00,66.27,66.283,66.26,66.271,130600000.0
2009-06-18 20:20:00,66.289,66.294,66.277,66.294,153300000.0
2009-06-18 20:21:00,66.305,66.305,66.27,66.27,129450000.0
2009-06-18 20:22:00,66.286,66.293,66.27,66.27,117290000.0
2009-06-18 20:23:00,66.262,66.289,66.262,66.278,57030000.0
2009-06-18 20:24:00,66.302,66.302,66.269,66.272,93510000.0
2009-06-18 20:25:00,66.252,66.275,66.252,66.275,79970000.0
2009-06-18 20:26:00,66.279,66.285,66.272,66.279,75900000.0
2009-06-18 20:27:00,66.302,66.302,66.261,66.272,86270000.0
2009-06-18 20:28:00,66.248,66.256,66.248,66.256,59340000.0
2009-06-18 20:29:00,66.26,66.274,66.253,66.268,58190000.0
2009-06-18 20:30:00,66.293,66.293,66.264,66.281,53540000.0
2009-06-18 20:31:00,66.264,66.264,66.247,66.256,120570000.0
2009-06-18 20:32:00,66.245,66.245,66.231,66.235,98390000.0
2009-06-18 20:33:00,66.252,66.252,66.222,66.23,115380000.0
2009-06-18 20:34:00,66.221,66.234,66.221,66.23,78800000.0
2009-06-18 20:35:00,66.208,66.223,66.205,66.216,71570000.0
2009-06-18 20:36:00,66.233,66.233,66.2,66.217,71450000.0
2009-06-18 20:37:00,66.201,66.213,66.201,66.213,64850000.0
2009-06-18 20:38:00,66.2,66.215,66.2,66.215,65430000.0
2009-06-18 20:39:00,66.223,66.223,66.206,66.223,97640000.0
2009-06-18 20:40:00,66.228,66.229,66.226,66.228,71780000.0
2009-06-18 20:41:00,66.244,66.281,66.244,66.277,69230000.0
2009-06-18 20:42:00,66.299,66.299,66.267,66.279,52830000.0
2009-06-18 20:43:00,66.261,66.261,66.242,66.256,93730000.0
2009-06-18 20:44:00,66.26,66.274,66.26,66.268,84690000.0
2009-06-18 20:45:00,66.311,66.311,66.285,66.296,121070000.0
2009-06-18 20:46:00,66.287,66.318,66.287,66.318,115210000.0
2009-06-18 20:47:00,66.331,66.336,66.31,66.32,115990000.0
2009-06-18 20:48:00,66.34,66.34,66.288,66.288,110610000.0
2009-06-18 20:49:00,66.297,66.33,66.294,66.315,40240000.0
2009-06-18 20:50:00,66.336,66.349,66.336,66.349,27600000.0
2009-06-18 20:51:00,66.367,66.367,66.344,66.355,63680000.0
2009-06-18 20:52:00,66.348,66.356,66.348,66.352,118040000.0
2009-06-18 20:53:00,66.374,66.377,66.369,66.375,83250000.0
2009-06-18 20:54:00,66.391,66.391,66.363,66.367,107550000.0
2009-06-18 20:55:00,66.37,66.371,66.352,66.37,103040000.0
2009-06-18 20:56:00,66.35,66.359,66.339,66.344,118090000.0
2009-06-18 20:57:00,66.367,66.367,66.321,66.343,75510000.0
2009-06-18 20:58:00,66.337,66.364,66.337,66.364,100770000.0
2009-06-18 20:59:00,66.362,66.375,66.348,66.359,76050000.0
2009-06-18 21:00:00,66.374,66.374,66.346,66.37,57670000.0
2009-06-18 21:01:00,66.343,66.366,66.336,66.366,150020000.0
2009-06-18 21:02:00,66.339,66.359,66.339,66.355,68530000.0
2009-06-18 21:03:00,66.377,66.383,66.36,66.36,91280000.0
2009-06-18 21:04:00,66.349,66.355,66.336,66.349,107100000.0
2009-06-18 21:06:00,66.365,66.366,66.358,66.359,115470000.0
2009-06-18 21:07:00,66.347,66.347,66.338,66.341,103750000.0
2009-06-18 21:08:00,66.364,66.378,66.359,66.359,74670000.0
2009-06-18 21:09:00,66.374,66.379,66.361,66.379,54330000.0
2009-06-18 21:10:00,66.393,66.403,66.39,66.403,60560000.0
2009-06-18 21:11:00,66.392,66.393,66.381,66.387,74220000.0
2009-06-18 21:12:00,66.413,66.413,66.371,66.371,97050000.0
2009-06-18 21:13:00,66.377,66.392,66.376,66.387,77930000.0
2009-06-18 21:14:00,66.398,66.408,66.356,66.37,40070000.0
2009-06-18 21:15:00,66.376,66.376,66.356,66.374,74990000.0
2009-06-18 21:16:00,66.365,66.368,66.358,66.36,117330000.0
2009-06-18 21:17:00,66.369,66.377,66.368,66.377,80890000.0
2009-06-18 21:18:00,66.386,66.386,66.38,66.38,52680000.0
2009-06-18 21:19:00,66.373,66.373,66.351,66.373,45530000.0
2009-06-18 21:20:00,66.375,66.375,66.361,66.368,75070000.0
2009-06-18 21:21:00,66.386,66.386,66.347,66.36,83740000.0
2009-06-18 21:22:00,66.34,66.347,66.339,66.347,119450000.0
2009-06-18 21:23:00,66.358,66.358,66.341,66.353,108310000.0
2009-06-18 21:24:00,66.357,66.357,66.348,66.349,117860000.0
2009-06-18 21:25:00,66.368,66.37,66.365,66.366,97560000.0
2009-06-18 21:26:00,66.368,66.371,66.352,66.365,67970000.0
2009-06-18 21:27:00,66.374,66.374,66.345,66.345,82230000.0
2009-06-18 21:28:00,66.354,66.371,66.349,66.371,69790000.0
2009-06-18 21:29:00,66.379,66.38,66.376,66.378,52270000.0
2009-06-18 21:30:00,66.385,66.385,66.353,66.353,71440000.0
2009-06-18 21:31:00,66.365,66.365,66.35,66.363,76620000.0
2009-06-18 21:32:00,66.375,66.381,66.359,66.37,94240000.0
2009-06-18 21:33:00,66.391,66.391,66.375,66.378,140400000.0
2009-06-18 21:34:00,66.372,66.394,66.372,66.394,132450000.0
2009-06-18 21:35:00,66.392,66.392,66.372,66.391,81180000.0
2009-06-18 21:36:00,66.411,66.411,66.369,66.382,83950000.0
2009-06-18 21:37:00,66.368,66.371,66.343,66.361,115310000.0
2009-06-18 21:38:00,66.338,66.365,66.338,66.365,141470000.0
2009-06-18 21:39:00,66.375,66.375,66.341,66.341,98510000.0
2009-06-18 21:40:00,66.355,66.355,66.316,66.321,59670000.0
2009-06-18 21:41:00,66.339,66.358,66.332,66.351,62700000.0
2009-06-18 21:42:00,66.357,66.361,66.334,66.352,106060000.0
2009-06-18 21:43:00,66.362,66.368,66.354,66.364,167410000.0
2009-06-18 21:45:00,66.356,66.363,66.35,66.35,108480000.0
2009-06-18 21:46:00,66.356,66.357,66.35,66.352,65770000.0
2009-06-18 21:47:00,66.359,66.369,66.357,66.357,99950000.0
2009-06-18 21:48:00,66.375,66.375,66.324,66.324,79800000.0
2009-06-18 21:49:00,66.311,66.318,66.299,66.299,98810000.0
2009-06-18 21:50:00,66.299,66.314,66.292,66.299,144220000.0
2009-06-18 21:51:00,66.316,66.319,66.29,66.3,135810000.0
2009-06-18 21:52:00,66.293,66.303,66.292,66.301,112130000.0
2009-06-18 21:53:00,66.294,66.298,66.277,66.298,121300000.0
2009-06-18 21:54:00,66.315,66.315,66.301,66.303,117920000.0
2009-06-18 21:55:00,66.298,66.313,66.288,66.313,69050000.0
2009-06-18 21:56:00,66.307,66.307,66.291,66.302,55200000.0
2009-06-18 21:57:00,66.331,66.331,66.295,66.306,86040000.0
2009-06-18 21:58:00,66.301,66.309,66.292,66.299,101460000.0
2009-06-18 21:59:00,66.298,66.31,66.298,66.31,75460000.0
2009-06-18 22:00:00,66.322,66.322,66.303,66.309,113870000.0
2009-06-18 22:01:00,66.298,66.312,66.298,66.308,51930000.0
2009-06-18 22:02:00,66.297,66.308,66.297,66.298,120970000.0
2009-06-18 22:03:00,66.333,66.333,66.305,66.307,90730000.0
2009-06-18 22:04:00,66.288,66.29,66.287,66.289,81470000.0
2009-06-18 22:05:00,66.307,66.307,66.291,66.291,81380000.0
2009-06-18 22:06:00,66.317,66.317,66.306,66.309,87040000.0
2009-06-18 22:08:00,66.274,66.274,66.252,66.257,119000000.0
2009-06-18 22:09:00,66.294,66.294,66.255,66.263,104710000.0
2009-06-18 22:10:00,66.266,66.276,66.261,66.276,78750000.0
2009-06-18 22:12:00,66.304,66.304,66.256,66.256,64720000.0
2009-06-18 22:13:00,66.272,66.29,66.253,66.253,95290000.0
2009-06-18 22:14:00,66.267,66.27,66.254,66.268,60960000.0
2009-06-18 22:15:00,66.287,66.291,66.26,66.275,81900000.0
2009-06-18 22:16:00,66.26,66.274,66.259,66.259,102800000.0
2009-06-18 22:17:00,66.248,66.249,66.244,66.247,95630000.0
2009-06-18 22:18:00,66.274,66.274,66.252,66.267,61340000.0
2009-06-18 22:19:00,66.256,66.256,66.248,66.248,73980000.0
2009-06-18 22:20:00,66.26,66.286,66.257,66.285,87190000.0
2009-06-18 22:24:00,66.283,66.289,66.282,66.282,42650000.0
2009-06-18 22:25:00,66.251,66.256,66.25,66.256,95060000.0
2009-06-18 22:26:00,66.247,66.251,66.246,66.248,118620000.0
2009-06-18 22:27:00,66.274,66.274,66.234,66.234,108720000.0
2009-06-18 22:29:00,66.244,66.245,66.231,66.245,137700000.0
2009-06-18 22:30:00,66.265,66.265,66.258,66.259,126910000.0
2009-06-18 22:31:00,66.227,66.23,66.226,66.228,82160000.0
2009-06-18 22:32:00,66.248,66.258,66.248,66.258,113440000.0
2009-06-18 22:33:00,66.286,66.286,66.269,66.275,68610000.0
2009-06-18 22:34:00,66.284,66.287,66.279,66.28,87920000.0
2009-06-18 22:35:00,66.265,66.267,66.253,66.267,96000000.0
2009-06-18 22:36:00,66.303,66.303,66.266,66.286,89040000.0
2009-06-18 22:37:00,66.276,66.28,66.264,66.264,60250000.0
2009-06-18 22:38:00,66.275,66.275,66.261,66.274,100250000.0
2009-06-18 22:39:00,66.304,66.304,66.268,66.274,79290000.0
2009-06-18 22:40:00,66.259,66.266,66.259,66.259,87020000.0
2009-06-18 22:41:00,66.278,66.278,66.262,66.262,87730000.0
2009-06-18 22:42:00,66.285,66.285,66.258,66.258,73660000.0
2009-06-18 22:43:00,66.266,66.274,66.261,66.262,101130000.0
2009-06-18 22:44:00,66.269,66.276,66.264,66.268,110790000.0
2009-06-18 22:45:00,66.295,66.295,66.264,66.285,85290000.0
2009-06-18 22:46:00,66.278,66.283,66.276,66.276,84420000.0
2009-06-18 22:47:00,66.284,66.285,66.278,66.278,81550000.0
2009-06-18 22:48:00,66.306,66.307,66.3,66.302,65200000.0
2009-06-18 22:49:00,66.287,66.287,66.281,66.281,65000000.0
2009-06-18 22:50:00,66.247,66.247,66.236,66.244,111050000.0
2009-06-18 22:51:00,66.263,66.263,66.243,66.243,89910000.0
2009-06-18 22:53:00,66.249,66.25,66.247,66.248,75060000.0
2009-06-18 22:54:00,66.267,66.267,66.261,66.261,57090000.0
2009-06-18 22:55:00,66.258,66.264,66.251,66.26,63450000.0
2009-06-18 22:56:00,66.27,66.284,66.265,66.277,118340000.0
2009-06-18 22:57:00,66.277,66.283,66.27,66.279,141770000.0
2009-06-18 22:58:00,66.285,66.285,66.274,66.276,86890000.0
2009-06-18 22:59:00,66.251,66.257,66.21,66.21,105190000.0
2009-06-18 23:00:00,66.259,66.259,66.203,66.252,95080000.0
2009-06-18 23:01:00,66.252,66.26,66.25,66.259,128580000.0
2009-06-18 23:02:00,66.272,66.288,66.272,66.288,87790000.0
2009-06-18 23:03:00,66.314,66.314,66.286,66.286,63660000.0
2009-06-18 23:04:00,66.288,66.288,66.283,66.288,49490000.0
2009-06-18 23:05:00,66.299,66.3,66.297,66.299,52710000.0
2009-06-18 23:06:00,66.325,66.325,66.294,66.294,70130000.0
2009-06-18 23:07:00,66.259,66.26,66.257,66.257,65210000.0
2009-06-18 23:08:00,66.28,66.28,66.276,66.278,71670000.0
2009-06-18 23:09:00,66.284,66.287,66.27,66.27,90750000.0
2009-06-18 23:11:00,66.288,66.289,66.286,66.286,64770000.0
2009-06-18 23:12:00,66.294,66.296,66.279,66.279,86320000.0
2009-06-18 23:14:00,66.287,66.287,66.279,66.28,85610000.0
2009-06-18 23:15:00,66.317,66.317,66.29,66.29,90490000.0
2009-06-18 23:18:00,66.315,66.315,66.306,66.306,44630000.0
2009-06-18 23:20:00,66.276,66.287,66.276,66.287,76410000.0
2009-06-18 23:21:00,66.316,66.316,66.294,66.294,43630000.0
2009-06-18 23:22:00,66.304,66.304,66.293,66.299,120490000.0
2009-06-18 23:23:00,66.33,66.33,66.325,66.329,134010000.0
2009-06-18 23:24:00,66.317,66.317,66.306,66.306,70620000.0
2009-06-18 23:25:00,66.316,66.319,66.315,66.317,70530000.0
2009-06-18 23:27:00,66.326,66.328,66.321,66.321,110430000.0
2009-06-18 23:29:00,66.31,66.318,66.309,66.309,40250000.0
2009-06-18 23:30:00,66.333,66.334,66.322,66.322,44790000.0
2009-06-18 23:32:00,66.311,66.322,66.304,66.318,32110000.0
2009-06-18 23:36:00,66.322,66.322,66.301,66.301,97690000.0
2009-06-18 23:37:00,66.286,66.289,66.286,66.288,41970000.0
2009-06-18 23:38:00,66.299,66.315,66.299,66.315,43030000.0
2009-06-18 23:39:00,66.306,66.306,66.289,66.296,58100000.0
2009-06-18 23:41:00,66.288,66.29,66.286,66.288,111930000.0
2009-06-18 23:42:00,66.323,66.323,66.294,66.309,73330000.0
2009-06-18 23:43:00,66.289,66.304,66.289,66.289,134150000.0
2009-06-18 23:45:00,66.316,66.316,66.27,66.28,47640000.0
2009-06-18 23:46:00,66.282,66.282,66.263,66.272,36730000.0
2009-06-18 23:47:00,66.26,66.272,66.257,66.259,45380000.0
2009-06-18 23:48:00,66.285,66.29,66.265,66.274,45200000.0
2009-06-18 23:49:00,66.269,66.274,66.267,66.267,31980000.0
2009-06-18 23:50:00,66.26,66.273,66.26,66.273,17320000.0
2009-06-18 23:51:00,66.303,66.303,66.273,66.273,50540000.0
2009-06-18 23:52:00,66.278,66.279,66.277,66.278,63130000.0
2009-06-18 23:53:00,66.272,66.295,66.272,66.295,51700000.0
2009-06-18 23:54:00,66.288,66.29,66.287,66.288,52810000.0
2009-06-18 23:56:00,66.285,66.285,66.278,66.278,32140000.0
2009-06-18 23:57:00,66.256,66.26,66.256,66.258,80200000.0
2009-06-18 23:59:00,66.264,66.267,66.259,66.259,52790000.0
2009-06-19 00:00:00,66.281,66.281,66.262,66.27,40680000.0
2009-06-19 00:01:00,66.283,66.283,66.26,66.26,29870000.0
2009-06-19 00:02:00,66.269,66.294,66.269,66.288,22490000.0
2009-06-19 00:03:00,66.256,66.26,66.232,66.24,68270000.0
2009-06-19 00:04:00,66.227,66.23,66.226,66.228,65150000.0
2009-06-19 00:05:00,66.235,66.235,66.229,66.229,36860000.0
2009-06-19 00:06:00,66.254,66.254,66.228,66.231,69720000.0
2009-06-19 00:07:00,66.218,66.219,66.217,66.218,102500000.0
2009-06-19 00:08:00,66.231,66.253,66.221,66.247,62250000.0
2009-06-19 00:09:00,66.239,66.246,66.233,66.233,45810000.0
2009-06-19 00:10:00,66.241,66.256,66.241,66.256,27800000.0
2009-06-19 00:11:00,66.251,66.257,66.249,66.25,53820000.0
2009-06-19 00:12:00,66.279,66.279,66.269,66.271,118750000.0
2009-06-19 00:13:00,66.258,66.258,66.25,66.251,58870000.0
2009-06-19 00:14:00,66.26,66.26,66.256,66.257,75680000.0
2009-06-19 00:15:00,66.282,66.282,66.253,66.262,47470000.0
2009-06-19 00:16:00,66.268,66.269,66.258,66.259,77420000.0
2009-06-19 00:17:00,66.271,66.284,66.271,66.284,95730000.0
2009-06-19 00:18:00,66.273,66.276,66.261,66.261,80390000.0
2009-06-19 00:19:00,66.251,66.256,66.25,66.25,62190000.0
2009-06-19 00:20:00,66.255,66.258,66.25,66.258,115410000.0
2009-06-19 00:21:00,66.286,66.286,66.278,66.278,118490000.0
2009-06-19 00:22:00,66.25,66.257,66.25,66.251,88090000.0
2009-06-19 00:23:00,66.276,66.276,66.265,66.265,90600000.0
2009-06-19 00:26:00,66.275,66.278,66.269,66.269,106440000.0
2009-06-19 00:29:00,66.278,66.279,66.276,66.277,65300000.0
2009-06-19 00:30:00,66.268,66.27,66.266,66.27,78050000.0
2009-06-19 00:32:00,66.256,66.256,66.241,66.241,70960000.0
2009-06-19 00:33:00,66.256,66.259,66.252,66.252,83710000.0
2009-06-19 00:34:00,66.241,66.248,66.239,66.239,76140000.0
2009-06-19 00:35:00,66.23,66.237,66.23,66.237,80020000.0
2009-06-19 00:36:00,66.254,66.254,66.233,66.233,65140000.0
2009-06-19 00:38:00,66.221,66.228,66.219,66.228,107880000.0
2009-06-19 00:39:00,66.246,66.246,66.221,66.229,106070000.0
2009-06-19 00:41:00,66.224,66.253,66.224,66.253,111790000.0
2009-06-19 00:42:00,66.244,66.244,66.223,66.229,77040000.0
2009-06-19 00:43:00,66.245,66.248,66.239,66.239,53670000.0
2009-06-19 00:44:00,66.226,66.227,66.221,66.221,25480000.0
2009-06-19 00:45:00,66.243,66.245,66.223,66.245,83860000.0
2009-06-19 00:47:00,66.256,66.258,66.25,66.258,103340000.0
2009-06-19 00:48:00,66.272,66.272,66.254,66.257,134050000.0
2009-06-19 00:49:00,66.25,66.255,66.25,66.255,64620000.0
2009-06-19 00:50:00,66.267,66.29,66.267,66.284,58690000.0
2009-06-19 00:51:00,66.29,66.312,66.29,66.302,65490000.0
2009-06-19 00:52:00,66.317,66.333,66.317,66.32,114820000.0
2009-06-19 00:53:00,66.336,66.336,66.321,66.321,50610000.0
2009-06-19 00:54:00,66.357,66.357,66.35,66.351,54520000.0
2009-06-19 00:55:00,66.308,66.316,66.308,66.316,47710000.0
2009-06-19 00:57:00,66.348,66.348,66.341,66.341,75300000.0
2009-06-19 00:58:00,66.308,66.315,66.308,66.315,51480000.0
2009-06-19 00:59:00,66.313,66.324,66.313,66.318,58490000.0
2009-06-19 01:00:00,66.353,66.353,66.319,66.324,52080000.0
2009-06-19 01:01:00,66.326,66.326,66.315,66.315,64030000.0
2009-06-19 01:02:00,66.325,66.341,66.311,66.332,38790000.0
2009-06-19 01:03:00,66.323,66.324,66.316,66.316,40640000.0
2009-06-19 01:04:00,66.326,66.329,66.32,66.32,108640000.0
2009-06-19 01:05:00,66.333,66.353,66.333,66.347,136580000.0
2009-06-19 01:06:00,66.318,66.318,66.308,66.316,87550000.0
2009-06-19 01:07:00,66.331,66.337,66.33,66.331,80550000.0
2009-06-19 01:08:00,66.318,66.325,66.313,66.325,64960000.0
2009-06-19 01:09:00,66.343,66.343,66.321,66.321,30180000.0
2009-06-19 01:10:00,66.311,66.317,66.311,66.315,52460000.0
2009-06-19 01:12:00,66.344,66.344,66.312,66.312,119960000.0
2009-06-19 01:13:00,66.317,66.319,66.315,66.318,39040000.0
2009-06-19 01:14:00,66.346,66.346,66.34,66.34,34820000.0
2009-06-19 01:15:00,66.334,66.334,66.322,66.327,33000000.0
2009-06-19 01:16:00,66.321,66.336,66.321,66.336,33180000.0
2009-06-19 01:17:00,66.329,66.337,66.329,66.33,67370000.0
2009-06-19 01:18:00,66.354,66.354,66.343,66.343,62210000.0
2009-06-19 01:20:00,66.324,66.36,66.324,66.355,89220000.0
2009-06-19 01:23:00,66.334,66.353,66.327,66.353,92100000.0
2009-06-19 01:24:00,66.343,66.343,66.31,66.318,85510000.0
2009-06-19 01:25:00,66.308,66.316,66.308,66.316,39460000.0
2009-06-19 01:26:00,66.312,66.339,66.312,66.333,34120000.0
2009-06-19 01:27:00,66.3,66.315,66.3,66.308,29330000.0
2009-06-19 01:28:00,66.313,66.313,66.295,66.305,42360000.0
2009-06-19 01:29:00,66.298,66.299,66.298,66.299,18450000.0
2009-06-19 01:30:00,66.332,66.332,66.301,66.301,39900000.0
2009-06-19 01:31:00,66.308,66.316,66.308,66.316,6760000.0
2009-06-19 01:32:00,66.311,66.317,66.309,66.316,98610000.0
2009-06-19 01:33:00,66.342,66.342,66.316,66.321,74990000.0
2009-06-19 01:34:00,66.308,66.31,66.305,66.306,65410000.0
2009-06-19 01:35:00,66.316,66.319,66.31,66.31,84460000.0
2009-06-19 01:36:00,66.322,66.322,66.275,66.275,124690000.0
2009-06-19 01:37:00,66.279,66.288,66.278,66.284,87220000.0
2009-06-19 01:38:00,66.31,66.34,66.31,66.334,146050000.0
2009-06-19 01:39:00,66.302,66.302,66.289,66.289,114960000.0
2009-06-19 01:40:00,66.266,66.269,66.263,66.268,70440000.0
2009-06-19 01:42:00,66.267,66.267,66.259,66.259,80890000.0
2009-06-19 01:44:00,66.279,66.286,66.271,66.286,68220000.0
2009-06-19 01:45:00,66.316,66.316,66.308,66.309,71790000.0
2009-06-19 01:46:00,66.305,66.306,66.292,66.306,27430000.0
2009-06-19 01:47:00,66.321,66.344,66.321,66.335,70790000.0
2009-06-19 01:48:00,66.336,66.336,66.321,66.321,66540000.0
2009-06-19 01:49:00,66.329,66.342,66.318,66.318,117810000.0
2009-06-19 01:50:00,66.336,66.343,66.323,66.335,81090000.0
2009-06-19 01:51:00,66.358,66.358,66.323,66.323,75820000.0
2009-06-19 01:52:00,66.33,66.338,66.33,66.335,74760000.0
2009-06-19 01:53:00,66.348,66.35,66.347,66.348,83280000.0
2009-06-19 01:54:00,66.365,66.365,66.342,66.342,44030000.0
2009-06-19 01:55:00,66.346,66.35,66.34,66.34,43410000.0
2009-06-19 01:56:00,66.328,66.336,66.328,66.33,81030000.0
2009-06-19 01:57:00,66.353,66.353,66.312,66.312,69030000.0
2009-06-19 01:58:00,66.318,66.318,66.31,66.317,71400000.0
2009-06-19 02:01:00,66.355,66.359,66.338,66.338,39340000.0
2009-06-19 02:02:00,66.328,66.345,66.328,66.345,109460000.0
2009-06-19 02:03:00,66.382,66.382,66.33,66.34,138530000.0
2009-06-19 02:04:00,66.324,66.334,66.322,66.322,85470000.0
2009-06-19 02:06:00,66.343,66.343,66.312,66.312,61190000.0
2009-06-19 02:07:00,66.303,66.336,66.303,66.336,30430000.0
2009-06-19 02:08:00,66.329,66.343,66.316,66.343,52140000.0
2009-06-19 02:09:00,66.332,66.332,66.299,66.303,78470000.0
2009-06-19 02:10:00,66.291,66.311,66.282,66.294,130570000.0
2009-06-19 02:11:00,66.287,66.29,66.27,66.281,33470000.0
2009-06-19 02:12:00,66.3,66.3,66.265,66.28,33990000.0
2009-06-19 02:13:00,66.264,66.269,66.26,66.269,30820000.0
2009-06-19 02:14:00,66.274,66.274,66.257,66.261,30620000.0
2009-06-19 02:15:00,66.276,66.283,66.264,66.283,70930000.0
2009-06-19 02:16:00,66.278,66.285,66.275,66.28,65230000.0
2009-06-19 02:18:00,66.285,66.285,66.267,66.268,77870000.0
2009-06-19 02:19:00,66.258,66.266,66.258,66.261,93940000.0
2009-06-19 02:20:00,66.268,66.276,66.254,66.276,101510000.0
2009-06-19 02:21:00,66.296,66.296,66.266,66.287,84510000.0
2009-06-19 02:22:00,66.302,66.313,66.302,66.313,81520000.0
2009-06-19 02:23:00,66.332,66.347,66.323,66.347,38020000.0
2009-06-19 02:24:00,66.364,66.383,66.355,66.383,33300000.0
2009-06-19 02:25:00,66.374,66.374,66.356,66.369,27250000.0
2009-06-19 02:26:00,66.377,66.383,66.372,66.372,41750000.0
2009-06-19 02:27:00,66.385,66.385,66.375,66.38,19220000.0
2009-06-19 02:28:00,66.37,66.375,66.37,66.375,38930000.0
2009-06-19 02:29:00,66.369,66.376,66.369,66.37,40640000.0
2009-06-19 02:30:00,66.383,66.383,66.365,66.378,103360000.0
2009-06-19 02:31:00,66.37,66.377,66.369,66.377,73230000.0
2009-06-19 02:32:00,66.393,66.419,66.391,66.419,64410000.0
2009-06-19 02:33:00,66.413,66.417,66.401,66.401,85420000.0
2009-06-19 02:34:00,66.408,66.408,66.398,66.404,124380000.0
2009-06-19 02:35:00,66.425,66.433,66.419,66.419,89530000.0
2009-06-19 02:36:00,66.44,66.449,66.418,66.421,144700000.0
2009-06-19 02:37:00,66.424,66.424,66.411,66.417,110210000.0
2009-06-19 02:38:00,66.404,66.407,66.4,66.4,71290000.0
2009-06-19 02:39:00,66.425,66.425,66.395,66.395,73880000.0
2009-06-19 02:40:00,66.381,66.389,66.381,66.386,80090000.0
2009-06-19 02:41:00,66.399,66.404,66.392,66.402,70840000.0
2009-06-19 02:42:00,66.434,66.434,66.393,66.393,63910000.0
2009-06-19 02:43:00,66.401,66.406,66.399,66.406,70900000.0
2009-06-19 02:44:00,66.416,66.416,66.409,66.409,27100000.0
2009-06-19 02:45:00,66.433,66.433,66.417,66.419,66830000.0
2009-06-19 02:46:00,66.405,66.408,66.401,66.407,67800000.0
2009-06-19 02:47:00,66.4,66.411,66.396,66.404,112920000.0
2009-06-19 02:48:00,66.4,66.412,66.394,66.405,84340000.0
2009-06-19 02:49:00,66.4,66.433,66.4,66.433,73210000.0
2009-06-19 02:50:00,66.431,66.45,66.414,66.444,73690000.0
2009-06-19 02:51:00,66.405,66.414,66.392,66.398,78960000.0
2009-06-19 02:52:00,66.386,66.394,66.381,66.389,38570000.0
2009-06-19 02:53:00,66.397,66.42,66.395,66.414,44400000.0
2009-06-19 02:54:00,66.437,66.437,66.406,66.41,81810000.0
2009-06-19 02:55:00,66.423,66.445,66.419,66.445,67290000.0
2009-06-19 02:56:00,66.441,66.448,66.441,66.448,65180000.0
2009-06-19 02:57:00,66.455,66.455,66.419,66.421,78390000.0
2009-06-19 02:58:00,66.413,66.423,66.413,66.419,12960000.0
2009-06-19 02:59:00,66.428,66.44,66.422,66.422,77900000.0
2009-06-19 03:00:00,66.434,66.434,66.411,66.411,47200000.0
2009-06-19 03:01:00,66.42,66.424,66.412,66.424,41730000.0
2009-06-19 03:02:00,66.413,66.432,66.413,66.432,74320000.0
2009-06-19 03:03:00,66.444,66.444,66.426,66.43,68350000.0
2009-06-19 03:04:00,66.42,66.434,66.414,66.434,68700000.0
2009-06-19 03:05:00,66.438,66.439,66.437,66.437,75200000.0
2009-06-19 03:06:00,66.44,66.44,66.423,66.426,7700000.0
2009-06-19 03:07:00,66.415,66.431,66.387,66.392,73260000.0
2009-06-19 03:08:00,66.382,66.399,66.373,66.394,109540000.0
2009-06-19 03:09:00,66.394,66.41,66.383,66.404,79500000.0
2009-06-19 03:10:00,66.411,66.432,66.411,66.43,75270000.0
2009-06-19 03:11:00,66.426,66.444,66.426,66.443,76060000.0
2009-06-19 03:12:00,66.454,66.454,66.436,66.439,88040000.0
2009-06-19 03:13:00,66.438,66.441,66.425,66.437,45560000.0
2009-06-19 03:14:00,66.419,66.431,66.413,66.424,45920000.0
2009-06-19 03:15:00,66.434,66.434,66.414,66.42,76680000.0
2009-06-19 03:16:00,66.409,66.418,66.409,66.416,62260000.0
2009-06-19 03:17:00,66.404,66.414,66.404,66.409,74300000.0
2009-06-19 03:18:00,66.408,66.409,66.407,66.407,74460000.0
2009-06-19 03:19:00,66.408,66.408,66.408,66.408,3380000.0
2009-06-19 03:20:00,66.402,66.402,66.382,66.396,70490000.0
2009-06-19 03:21:00,66.385,66.385,66.355,66.369,75160000.0
2009-06-19 03:22:00,66.369,66.374,66.36,66.36,76920000.0
2009-06-19 03:23:00,66.369,66.374,66.364,66.369,69990000.0
2009-06-19 03:24:00,66.407,66.419,66.38,66.398,67680000.0
2009-06-19 03:25:00,66.39,66.396,66.389,66.396,64460000.0
2009-06-19 03:26:00,66.391,66.391,66.355,66.36,25780000.0
2009-06-19 03:27:00,66.384,66.385,66.367,66.385,73500000.0
2009-06-19 03:28:00,66.378,66.384,66.366,66.37,67350000.0
2009-06-19 03:29:00,66.383,66.403,66.377,66.403,109120000.0
2009-06-19 03:30:00,66.393,66.397,66.382,66.387,84880000.0
2009-06-19 03:31:00,66.39,66.395,66.381,66.388,78330000.0
2009-06-19 03:32:00,66.389,66.392,66.373,66.378,78450000.0
2009-06-19 03:33:00,66.394,66.394,66.373,66.378,81050000.0
2009-06-19 03:34:00,66.39,66.397,66.39,66.397,40360000.0
2009-06-19 03:35:00,66.397,66.404,66.397,66.398,47620000.0
2009-06-19 03:36:00,66.394,66.394,66.374,66.381,78200000.0
2009-06-19 03:37:00,66.371,66.385,66.364,66.371,59180000.0
2009-06-19 03:38:00,66.381,66.395,66.381,66.389,69460000.0
2009-06-19 03:39:00,66.394,66.394,66.382,66.382,73860000.0
2009-06-19 03:40:00,66.386,66.395,66.381,66.395,9770000.0
2009-06-19 03:41:00,66.404,66.404,66.402,66.402,2820000.0
2009-06-19 03:42:00,66.389,66.395,66.38,66.38,73920000.0
2009-06-19 03:43:00,66.387,66.392,66.381,66.387,13530000.0
2009-06-19 03:44:00,66.382,66.394,66.38,66.38,114130000.0
2009-06-19 03:45:00,66.413,66.413,66.384,66.393,84270000.0
2009-06-19 03:46:00,66.38,66.39,66.373,66.373,70930000.0
2009-06-19 03:47:00,66.373,66.382,66.358,66.375,70560000.0
2009-06-19 03:48:00,66.383,66.383,66.354,66.371,88390000.0
2009-06-19 03:49:00,66.35,66.364,66.35,66.364,49670000.0
2009-06-19 03:50:00,66.355,66.365,66.344,66.358,49840000.0
2009-06-19 03:51:00,66.361,66.361,66.331,66.331,73150000.0
2009-06-19 03:52:00,66.338,66.343,66.332,66.339,61030000.0
2009-06-19 03:53:00,66.322,66.337,66.269,66.334,70550000.0
2009-06-19 03:54:00,66.331,66.346,66.331,66.346,79490000.0
2009-06-19 03:55:00,66.331,66.336,66.287,66.306,16540000.0
2009-06-19 03:56:00,66.319,66.322,66.292,66.315,61310000.0
2009-06-19 03:57:00,66.306,66.309,66.305,66.307,80290000.0
2009-06-19 03:58:00,66.314,66.314,66.295,66.298,122360000.0
2009-06-19 03:59:00,66.305,66.312,66.292,66.304,89510000.0
2009-06-19 04:00:00,66.319,66.319,66.293,66.309,142190000.0
2009-06-19 04:01:00,66.283,66.3,66.283,66.287,97130000.0
2009-06-19 04:02:00,66.296,66.31,66.289,66.3,71070000.0
2009-06-19 04:03:00,66.313,66.313,66.289,66.297,78840000.0
2009-06-19 04:04:00,66.273,66.274,66.262,66.262,82010000.0
2009-06-19 04:05:00,66.27,66.305,66.27,66.305,71280000.0
2009-06-19 04:06:00,66.295,66.295,66.266,66.27,64890000.0
2009-06-19 04:07:00,66.266,66.274,66.262,66.274,68020000.0
2009-06-19 04:08:00,66.272,66.282,66.264,66.278,28110000.0
2009-06-19 04:09:00,66.267,66.269,66.267,66.268,72010000.0
2009-06-19 04:10:00,66.277,66.293,66.271,66.293,71850000.0
2009-06-19 04:11:00,66.276,66.311,66.276,66.311,116820000.0
2009-06-19 04:12:00,66.305,66.305,66.294,66.304,88000000.0
2009-06-19 04:13:00,66.306,66.306,66.292,66.292,71050000.0
2009-06-19 04:14:00,66.283,66.304,66.283,66.304,69510000.0
2009-06-19 04:15:00,66.316,66.333,66.308,66.319,83880000.0
2009-06-19 04:16:00,66.317,66.317,66.301,66.313,42860000.0
2009-06-19 04:17:00,66.316,66.325,66.313,66.318,46320000.0
2009-06-19 04:18:00,66.303,66.303,66.273,66.273,83580000.0
2009-06-19 04:19:00,66.284,66.289,66.265,66.271,60760000.0
2009-06-19 04:20:00,66.275,66.281,66.258,66.277,68470000.0
2009-06-19 04:21:00,66.284,66.284,66.256,66.267,73470000.0
2009-06-19 04:22:00,66.27,66.27,66.244,66.244,6770000.0
2009-06-19 04:23:00,66.246,66.249,66.204,66.21,83640000.0
2009-06-19 04:24:00,66.214,66.218,66.187,66.193,72090000.0
2009-06-19 04:25:00,66.198,66.231,66.196,66.2,72150000.0
2009-06-19 04:26:00,66.192,66.211,66.192,66.193,81470000.0
2009-06-19 04:27:00,66.225,66.225,66.195,66.207,45850000.0
2009-06-19 04:28:00,66.198,66.214,66.191,66.214,45590000.0
2009-06-19 04:29:00,66.214,66.235,66.214,66.235,78600000.0
2009-06-19 04:30:00,66.226,66.232,66.196,66.211,57620000.0
2009-06-19 04:31:00,66.218,66.219,66.216,66.219,75070000.0
2009-06-19 04:32:00,66.214,66.244,66.214,66.217,68260000.0
2009-06-19 04:33:00,66.239,66.239,66.22,66.223,8460000.0
2009-06-19 04:34:00,66.233,66.244,66.233,66.238,11470000.0
2009-06-19 04:35:00,66.245,66.252,66.232,66.232,60000000.0
2009-06-19 04:36:00,66.258,66.258,66.25,66.25,74500000.0
2009-06-19 04:37:00,66.248,66.248,66.24,66.245,78730000.0
2009-06-19 04:38:00,66.247,66.259,66.246,66.246,9390000.0
2009-06-19 04:39:00,66.272,66.272,66.246,66.251,79660000.0
2009-06-19 04:40:00,66.254,66.254,66.243,66.25,47300000.0
2009-06-19 04:41:00,66.239,66.262,66.239,66.255,44570000.0
2009-06-19 04:42:00,66.254,66.254,66.224,66.229,72020000.0
2009-06-19 04:43:00,66.244,66.247,66.233,66.239,63500000.0
2009-06-19 04:44:00,66.256,66.256,66.25,66.251,68400000.0
2009-06-19 04:45:00,66.263,66.263,66.242,66.257,75600000.0
2009-06-19 04:46:00,66.251,66.251,66.24,66.24,5640000.0
2009-06-19 04:47:00,66.252,66.257,66.232,66.257,138130000.0
2009-06-19 04:48:00,66.264,66.264,66.245,66.247,114110000.0
2009-06-19 04:49:00,66.255,66.255,66.242,66.242,71290000.0
2009-06-19 04:50:00,66.25,66.27,66.242,66.269,74830000.0
2009-06-19 04:51:00,66.258,66.266,66.252,66.266,77780000.0
2009-06-19 04:52:00,66.24,66.254,66.24,66.254,65300000.0
2009-06-19 04:53:00,66.235,66.262,66.235,66.253,66030000.0
2009-06-19 04:55:00,66.246,66.246,66.239,66.239,26680000.0
2009-06-19 04:56:00,66.25,66.265,66.25,66.265,77350000.0
2009-06-19 04:57:00,66.272,66.272,66.257,66.267,73300000.0
2009-06-19 04:58:00,66.274,66.274,66.264,66.266,120120000.0
2009-06-19 04:59:00,66.266,66.266,66.251,66.259,85900000.0
2009-06-19 05:00:00,66.267,66.267,66.261,66.262,75580000.0
2009-06-19 05:01:00,66.257,66.257,66.243,66.248,71990000.0
2009-06-19 05:02:00,66.246,66.262,66.24,66.255,81700000.0
2009-06-19 05:03:00,66.248,66.255,66.244,66.255,43400000.0
2009-06-19 05:04:00,66.261,66.286,66.261,66.286,45330000.0
2009-06-19 05:05:00,66.271,66.285,66.271,66.278,85450000.0
2009-06-19 05:06:00,66.273,66.273,66.255,66.265,63510000.0
2009-06-19 05:07:00,66.278,66.289,66.267,66.284,65760000.0
2009-06-19 05:08:00,66.271,66.284,66.271,66.283,69420000.0
2009-06-19 05:09:00,66.291,66.291,66.272,66.276,12410000.0
2009-06-19 05:10:00,66.278,66.28,66.276,66.278,42850000.0
2009-06-19 05:11:00,66.284,66.284,66.254,66.26,44630000.0
2009-06-19 05:12:00,66.292,66.292,66.256,66.261,86730000.0
2009-06-19 05:13:00,66.268,66.275,66.263,66.268,58870000.0
2009-06-19 05:14:00,66.285,66.285,66.269,66.269,70690000.0
2009-06-19 05:15:00,66.284,66.284,66.256,66.275,75440000.0
2009-06-19 05:16:00,66.266,66.283,66.264,66.283,12590000.0
2009-06-19 05:17:00,66.261,66.274,66.261,66.268,79940000.0
2009-06-19 05:18:00,66.269,66.275,66.269,66.269,61670000.0
2009-06-19 05:19:00,66.277,66.282,66.267,66.27,67460000.0
2009-06-19 05:20:00,66.263,66.263,66.227,66.246,70770000.0
2009-06-19 05:21:00,66.235,66.235,66.229,66.235,8660000.0
2009-06-19 05:22:00,66.236,66.236,66.229,66.236,7520000.0
2009-06-19 05:23:00,66.222,66.242,66.222,66.237,83010000.0
2009-06-19 05:24:00,66.236,66.238,66.232,66.238,75000000.0
2009-06-19 05:25:00,66.235,66.235,66.221,66.231,74760000.0
2009-06-19 05:26:00,66.236,66.243,66.223,66.243,78370000.0
2009-06-19 05:27:00,66.235,66.235,66.213,66.226,42690000.0
2009-06-19 05:28:00,66.218,66.227,66.218,66.225,48140000.0
2009-06-19 05:29:00,66.228,66.236,66.221,66.236,87690000.0
2009-06-19 05:30:00,66.242,66.242,66.216,66.229,62160000.0
2009-06-19 05:31:00,66.213,66.224,66.212,66.212,73230000.0
2009-06-19 05:32:00,66.22,66.227,66.219,66.219,76740000.0
2009-06-19 05:33:00,66.243,66.243,66.237,66.238,7150000.0
2009-06-19 05:34:00,66.223,66.236,66.223,66.236,67750000.0
2009-06-19 05:35:00,66.239,66.251,66.237,66.248,60330000.0
2009-06-19 05:36:00,66.248,66.249,66.247,66.247,25560000.0
2009-06-19 05:37:00,66.238,66.246,66.229,66.229,51140000.0
2009-06-19 05:38:00,66.241,66.266,66.241,66.266,74450000.0
2009-06-19 05:39:00,66.255,66.255,66.234,66.252,117580000.0
2009-06-19 05:40:00,66.247,66.258,66.243,66.256,35000000.0
2009-06-19 05:41:00,66.27,66.288,66.27,66.278,36440000.0
2009-06-19 05:42:00,66.284,66.284,66.264,66.268,30830000.0
2009-06-19 05:43:00,66.268,66.282,66.255,66.267,30620000.0
2009-06-19 05:44:00,66.264,66.272,66.234,66.256,69310000.0
2009-06-19 05:45:00,66.293,66.293,66.265,66.28,60540000.0
2009-06-19 05:46:00,66.286,66.286,66.272,66.275,123090000.0
2009-06-19 05:47:00,66.274,66.274,66.257,66.273,89950000.0
2009-06-19 05:48:00,66.281,66.281,66.256,66.275,88630000.0
2009-06-19 05:49:00,66.284,66.284,66.244,66.277,107090000.0
2009-06-19 05:50:00,66.252,66.266,66.252,66.265,86010000.0
2009-06-19 05:51:00,66.274,66.274,66.259,66.273,77260000.0
2009-06-19 05:52:00,66.27,66.276,66.269,66.27,39670000.0
2009-06-19 05:53:00,66.251,66.264,66.251,66.259,29530000.0
2009-06-19 05:54:00,66.266,66.266,66.246,66.251,30680000.0
2009-06-19 05:55:00,66.243,66.256,66.243,66.256,41090000.0
2009-06-19 05:56:00,66.242,66.271,66.242,66.267,16360000.0
2009-06-19 05:57:00,66.251,66.256,66.242,66.247,39490000.0
2009-06-19 05:59:00,66.254,66.254,66.242,66.247,110690000.0
2009-06-19 06:00:00,66.259,66.284,66.259,66.284,69910000.0
2009-06-19 06:01:00,66.276,66.276,66.261,66.266,65750000.0
2009-06-19 06:02:00,66.273,66.273,66.254,66.259,90890000.0
2009-06-19 06:03:00,66.275,66.28,66.258,66.267,128120000.0
2009-06-19 06:04:00,66.28,66.288,66.28,66.283,97890000.0
2009-06-19 06:05:00,66.264,66.28,66.257,66.275,151130000.0
2009-06-19 06:06:00,66.284,66.284,66.27,66.276,125780000.0
2009-06-19 06:07:00,66.258,66.265,66.258,66.265,73560000.0
2009-06-19 06:08:00,66.248,66.257,66.242,66.257,88120000.0
2009-06-19 06:09:00,66.265,66.265,66.246,66.25,82010000.0
2009-06-19 06:10:00,66.243,66.265,66.243,66.265,74600000.0
2009-06-19 06:11:00,66.261,66.274,66.251,66.266,76110000.0
2009-06-19 06:13:00,66.242,66.254,66.242,66.254,28810000.0
2009-06-19 06:14:00,66.247,66.255,66.243,66.255,79050000.0
2009-06-19 06:15:00,66.263,66.263,66.231,66.231,76510000.0
2009-06-19 06:16:00,66.247,66.254,66.236,66.243,125220000.0
2009-06-19 06:17:00,66.238,66.252,66.229,66.229,92760000.0
2009-06-19 06:18:00,66.223,66.259,66.223,66.255,75880000.0
2009-06-19 06:19:00,66.254,66.265,66.254,66.264,76690000.0
2009-06-19 06:21:00,66.253,66.253,66.239,66.241,50140000.0
2009-06-19 06:22:00,66.254,66.258,66.25,66.25,48010000.0
2009-06-19 06:23:00,66.266,66.266,66.25,66.25,85820000.0
2009-06-19 06:24:00,66.274,66.274,66.252,66.252,63170000.0
2009-06-19 06:25:00,66.258,66.266,66.25,66.266,69000000.0
2009-06-19 06:26:00,66.268,66.268,66.251,66.256,86600000.0
2009-06-19 06:27:00,66.265,66.265,66.258,66.258,4880000.0
2009-06-19 06:28:00,66.261,66.268,66.253,66.257,13560000.0
2009-06-19 06:29:00,66.249,66.264,66.249,66.264,33670000.0
2009-06-19 06:30:00,66.275,66.275,66.251,66.258,40170000.0
2009-06-19 06:31:00,66.257,66.265,66.253,66.265,42780000.0
2009-06-19 06:32:00,66.278,66.29,66.263,66.285,30100000.0
2009-06-19 06:33:00,66.276,66.281,66.269,66.281,12220000.0
2009-06-19 06:34:00,66.281,66.299,66.281,66.299,45590000.0
2009-06-19 06:35:00,66.307,66.316,66.291,66.316,59370000.0
2009-06-19 06:36:00,66.323,66.323,66.304,66.315,49630000.0
2009-06-19 06:37:00,66.315,66.315,66.304,66.307,47760000.0
2009-06-19 06:38:00,66.305,66.307,66.297,66.297,44150000.0
2009-06-19 06:39:00,66.325,66.325,66.308,66.308,39090000.0
2009-06-19 06:40:00,66.297,66.298,66.29,66.29,86080000.0
2009-06-19 06:41:00,66.298,66.3,66.296,66.296,79080000.0
2009-06-19 06:42:00,66.304,66.304,66.287,66.297,55880000.0
2009-06-19 06:43:00,66.303,66.311,66.291,66.304,40890000.0
2009-06-19 06:44:00,66.314,66.314,66.301,66.305,30040000.0
2009-06-19 06:45:00,66.302,66.305,66.294,66.294,21270000.0
2009-06-19 06:46:00,66.304,66.315,66.304,66.308,66140000.0
2009-06-19 06:47:00,66.319,66.322,66.304,66.315,62540000.0
2009-06-19 06:48:00,66.325,66.325,66.302,66.302,37600000.0
2009-06-19 06:49:00,66.317,66.326,66.313,66.313,66350000.0
2009-06-19 06:50:00,66.316,66.322,66.304,66.31,109380000.0
2009-06-19 06:51:00,66.324,66.324,66.304,66.304,64730000.0
2009-06-19 06:52:00,66.306,66.306,66.293,66.293,42240000.0
2009-06-19 06:53:00,66.301,66.307,66.301,66.306,29460000.0
2009-06-19 06:54:00,66.317,66.317,66.308,66.308,50630000.0
2009-06-19 06:55:00,66.318,66.324,66.31,66.324,117700000.0
2009-06-19 06:56:00,66.312,66.331,66.312,66.329,66180000.0
2009-06-19 06:57:00,66.322,66.331,66.316,66.319,72400000.0
2009-06-19 06:58:00,66.33,66.33,66.302,66.302,50260000.0
2009-06-19 06:59:00,66.306,66.31,66.292,66.299,79120000.0
2009-06-19 07:00:00,66.309,66.309,66.263,66.288,88450000.0
2009-06-19 07:01:00,66.275,66.286,66.254,66.26,76440000.0
2009-06-19 07:02:00,66.243,66.263,66.23,66.263,70130000.0
2009-06-19 07:03:00,66.263,66.266,66.253,66.259,118220000.0
2009-06-19 07:04:00,66.263,66.266,66.253,66.264,113580000.0
2009-06-19 07:05:00,66.271,66.285,66.262,66.279,83860000.0
2009-06-19 07:06:00,66.262,66.275,66.262,66.266,89160000.0
2009-06-19 07:07:00,66.263,66.297,66.263,66.277,84120000.0
2009-06-19 07:08:00,66.286,66.292,66.279,66.279,60280000.0
2009-06-19 07:09:00,66.297,66.302,66.292,66.297,104760000.0
2009-06-19 07:10:00,66.304,66.304,66.292,66.298,79930000.0
2009-06-19 07:11:00,66.299,66.325,66.293,66.325,81140000.0
2009-06-19 07:12:00,66.314,66.323,66.293,66.313,71920000.0
2009-06-19 07:13:00,66.327,66.333,66.321,66.331,84000000.0
2009-06-19 07:14:00,66.322,66.333,66.317,66.328,74420000.0
2009-06-19 07:15:00,66.318,66.331,66.295,66.295,74340000.0
2009-06-19 07:16:00,66.304,66.314,66.286,66.314,90330000.0
2009-06-19 07:17:00,66.305,66.305,66.285,66.291,76360000.0
2009-06-19 07:18:00,66.302,66.302,66.282,66.282,86610000.0
2009-06-19 07:19:00,66.296,66.303,66.285,66.298,64610000.0
2009-06-19 07:20:00,66.28,66.303,66.269,66.302,120740000.0
2009-06-19 07:21:00,66.295,66.295,66.282,66.282,114800000.0
2009-06-19 07:22:00,66.29,66.294,66.282,66.294,100480000.0
2009-06-19 07:23:00,66.281,66.291,66.28,66.28,64610000.0
2009-06-19 07:24:00,66.262,66.281,66.262,66.279,98700000.0
2009-06-19 07:25:00,66.28,66.287,66.28,66.287,77930000.0
2009-06-19 07:26:00,66.296,66.305,66.276,66.295,49550000.0
2009-06-19 07:27:00,66.286,66.303,66.275,66.3,23280000.0
2009-06-19 07:28:00,66.303,66.303,66.278,66.288,80050000.0
2009-06-19 07:29:00,66.277,66.28,66.262,66.262,44320000.0
2009-06-19 07:30:00,66.283,66.283,66.264,66.271,112810000.0
2009-06-19 07:31:00,66.275,66.275,66.261,66.266,120600000.0
2009-06-19 07:32:00,66.257,66.272,66.251,66.272,60070000.0
2009-06-19 07:33:00,66.263,66.272,66.253,66.259,54270000.0
2009-06-19 07:34:00,66.25,66.264,66.246,66.246,66280000.0
2009-06-19 07:35:00,66.251,66.251,66.236,66.249,109150000.0
2009-06-19 07:36:00,66.266,66.266,66.25,66.25,46320000.0
2009-06-19 07:37:00,66.258,66.266,66.253,66.253,56580000.0
2009-06-19 07:38:00,66.277,66.284,66.264,66.28,48040000.0
2009-06-19 07:39:00,66.277,66.294,66.274,66.281,67790000.0
2009-06-19 07:40:00,66.286,66.286,66.271,66.271,75400000.0
2009-06-19 07:41:00,66.28,66.295,66.28,66.295,49890000.0
2009-06-19 07:42:00,66.285,66.285,66.269,66.284,55550000.0
2009-06-19 07:43:00,66.289,66.303,66.288,66.29,50950000.0
2009-06-19 07:44:00,66.299,66.311,66.298,66.311,64190000.0
2009-06-19 07:45:00,66.324,66.337,66.314,66.321,38330000.0
2009-06-19 07:46:00,66.327,66.334,66.32,66.326,41370000.0
2009-06-19 07:47:00,66.332,66.332,66.313,66.317,109210000.0
2009-06-19 07:48:00,66.324,66.324,66.312,66.319,126530000.0
2009-06-19 07:49:00,66.322,66.322,66.297,66.299,88840000.0
2009-06-19 07:50:00,66.291,66.3,66.283,66.292,75620000.0
2009-06-19 07:51:00,66.288,66.294,66.281,66.281,62840000.0
2009-06-19 07:52:00,66.289,66.302,66.283,66.297,28450000.0
2009-06-19 07:53:00,66.305,66.306,66.294,66.306,53510000.0
2009-06-19 07:54:00,66.313,66.313,66.294,66.294,71470000.0
2009-06-19 07:55:00,66.302,66.318,66.302,66.314,131550000.0
2009-06-19 07:56:00,66.317,66.319,66.315,66.318,36340000.0
2009-06-19 07:57:00,66.322,66.322,66.296,66.299,34500000.0
2009-06-19 07:58:00,66.302,66.303,66.292,66.298,36750000.0
2009-06-19 07:59:00,66.291,66.318,66.286,66.306,32560000.0
2009-06-19 08:00:00,66.334,66.334,66.298,66.319,67160000.0
2009-06-19 08:01:00,66.301,66.314,66.301,66.307,61790000.0
2009-06-19 08:02:00,66.305,66.311,66.294,66.305,133750000.0
2009-06-19 08:03:00,66.324,66.324,66.283,66.313,83620000.0
2009-06-19 08:04:00,66.308,66.325,66.308,66.325,86800000.0
2009-06-19 08:05:00,66.313,66.356,66.313,66.356,120150000.0
2009-06-19 08:06:00,66.344,66.344,66.316,66.336,96180000.0
2009-06-19 08:07:00,66.312,66.342,66.312,66.327,85100000.0
2009-06-19 08:08:00,66.329,66.353,66.323,66.353,36720000.0
2009-06-19 08:09:00,66.344,66.344,66.325,66.33,35180000.0
2009-06-19 08:10:00,66.313,66.33,66.313,66.327,32760000.0
2009-06-19 08:11:00,66.32,66.334,66.32,66.334,44030000.0
2009-06-19 08:12:00,66.352,66.358,66.34,66.358,17110000.0
2009-06-19 08:13:00,66.359,66.374,66.354,66.374,45010000.0
2009-06-19 08:14:00,66.383,66.418,66.376,66.411,47560000.0
2009-06-19 08:15:00,66.433,66.433,66.404,66.41,109130000.0
2009-06-19 08:16:00,66.405,66.411,66.375,66.391,74340000.0
2009-06-19 08:17:00,66.394,66.394,66.365,66.385,67700000.0
2009-06-19 08:18:00,66.391,66.391,66.366,66.371,87510000.0
2009-06-19 08:19:00,66.366,66.408,66.366,66.387,132690000.0
2009-06-19 08:20:00,66.409,66.431,66.405,66.416,99790000.0
2009-06-19 08:21:00,66.442,66.442,66.423,66.438,156810000.0
2009-06-19 08:22:00,66.447,66.451,66.436,66.436,113650000.0
2009-06-19 08:23:00,66.446,66.45,66.432,66.432,86850000.0
2009-06-19 08:24:00,66.455,66.455,66.435,66.449,86480000.0
2009-06-19 08:25:00,66.438,66.442,66.421,66.43,96690000.0
2009-06-19 08:26:00,66.439,66.455,66.435,66.439,69310000.0
2009-06-19 08:27:00,66.441,66.453,66.434,66.453,74160000.0
2009-06-19 08:28:00,66.449,66.471,66.444,66.466,73030000.0
2009-06-19 08:29:00,66.457,66.462,66.453,66.453,27230000.0
2009-06-19 08:30:00,66.472,66.481,66.446,66.476,77970000.0
2009-06-19 08:31:00,66.47,66.503,66.466,66.485,74380000.0
2009-06-19 08:32:00,66.496,66.496,66.481,66.486,123640000.0
2009-06-19 08:33:00,66.48,66.514,66.48,66.496,91160000.0
2009-06-19 08:34:00,66.51,66.524,66.503,66.524,77560000.0
2009-06-19 08:35:00,66.525,66.525,66.506,66.517,80060000.0
2009-06-19 08:36:00,66.514,66.514,66.479,66.479,89640000.0
2009-06-19 08:37:00,66.485,66.491,66.463,66.484,45260000.0
2009-06-19 08:38:00,66.484,66.484,66.465,66.476,46510000.0
2009-06-19 08:39:00,66.492,66.492,66.466,66.478,85210000.0
2009-06-19 08:40:00,66.475,66.475,66.456,66.459,71020000.0
2009-06-19 08:41:00,66.445,66.462,66.445,66.457,78000000.0
2009-06-19 08:42:00,66.47,66.47,66.448,66.461,85010000.0
2009-06-19 08:43:00,66.446,66.453,66.443,66.449,20410000.0
2009-06-19 08:44:00,66.467,66.476,66.461,66.466,92250000.0
2009-06-19 08:45:00,66.483,66.483,66.455,66.46,156340000.0
2009-06-19 08:46:00,66.452,66.471,66.452,66.464,111040000.0
2009-06-19 08:47:00,66.457,66.483,66.452,66.483,80790000.0
2009-06-19 08:48:00,66.478,66.481,66.458,66.481,84480000.0
2009-06-19 08:49:00,66.477,66.48,66.455,66.477,85290000.0
2009-06-19 08:50:00,66.461,66.475,66.454,66.475,76570000.0
2009-06-19 08:51:00,66.465,66.465,66.454,66.465,71570000.0
2009-06-19 08:52:00,66.468,66.482,66.459,66.482,75810000.0
2009-06-19 08:53:00,66.481,66.498,66.473,66.487,26710000.0
2009-06-19 08:54:00,66.514,66.514,66.487,66.49,73140000.0
2009-06-19 08:55:00,66.497,66.5,66.477,66.479,76780000.0
2009-06-19 08:56:00,66.468,66.478,66.451,66.451,125650000.0
2009-06-19 08:57:00,66.473,66.473,66.45,66.468,90990000.0
2009-06-19 08:58:00,66.457,66.463,66.453,66.458,82940000.0
2009-06-19 08:59:00,66.466,66.475,66.453,66.475,75720000.0
2009-06-19 09:00:00,66.485,66.485,66.467,66.468,85190000.0
2009-06-19 09:01:00,66.477,66.483,66.47,66.47,51690000.0
2009-06-19 09:02:00,66.478,66.494,66.478,66.494,51950000.0
2009-06-19 09:03:00,66.523,66.523,66.495,66.502,81120000.0
2009-06-19 09:04:00,66.479,66.496,66.479,66.481,62320000.0
2009-06-19 09:05:00,66.472,66.492,66.472,66.487,76560000.0
2009-06-19 09:06:00,66.482,66.482,66.455,66.462,75320000.0
2009-06-19 09:07:00,66.463,66.477,66.463,66.472,11660000.0
2009-06-19 09:08:00,66.466,66.471,66.464,66.471,8450000.0
2009-06-19 09:09:00,66.479,66.479,66.459,66.466,9390000.0
2009-06-19 09:10:00,66.438,66.452,66.431,66.431,19490000.0
2009-06-19 09:11:00,66.421,66.437,66.421,66.436,18860000.0
2009-06-19 09:12:00,66.446,66.448,66.424,66.424,14840000.0
2009-06-19 09:13:00,66.442,66.445,66.425,66.441,16790000.0
2009-06-19 09:14:00,66.442,66.448,66.433,66.442,12890000.0
2009-06-19 09:15:00,66.457,66.457,66.437,66.44,10140000.0
2009-06-19 09:16:00,66.441,66.441,66.415,66.438,17840000.0
2009-06-19 09:17:00,66.433,66.44,66.426,66.44,11080000.0
2009-06-19 09:18:00,66.426,66.426,66.392,66.406,17320000.0
2009-06-19 09:19:00,66.392,66.398,66.378,66.392,15630000.0
2009-06-19 09:20:00,66.398,66.398,66.38,66.395,10790000.0
2009-06-19 09:21:00,66.4,66.4,66.365,66.37,12630000.0
2009-06-19 09:22:00,66.369,66.378,66.353,66.376,16900000.0
2009-06-19 09:23:00,66.378,66.399,66.369,66.399,14100000.0
2009-06-19 09:24:00,66.399,66.413,66.393,66.413,13790000.0
2009-06-19 09:25:00,66.406,66.43,66.403,66.43,11110000.0
2009-06-19 09:26:00,66.401,66.401,66.376,66.39,13420000.0
2009-06-19 09:27:00,66.404,66.405,66.393,66.4,14090000.0
2009-06-19 09:28:00,66.413,66.419,66.403,66.414,18220000.0
2009-06-19 09:29:00,66.401,66.421,66.398,66.42,12600000.0
2009-06-19 09:30:00,66.428,66.453,66.416,66.45,15450000.0
2009-06-19 09:31:00,66.441,66.447,66.425,66.435,17030000.0
2009-06-19 09:32:00,66.446,66.461,66.445,66.461,12250000.0
2009-06-19 09:33:00,66.474,66.474,66.458,66.466,9990000.0
2009-06-19 09:34:00,66.481,66.482,66.469,66.478,17170000.0
2009-06-19 09:35:00,66.473,66.48,66.473,66.478,9620000.0
2009-06-19 09:36:00,66.488,66.488,66.444,66.47,19220000.0
2009-06-19 09:37:00,66.466,66.472,66.45,66.45,15260000.0
2009-06-19 09:38:00,66.441,66.486,66.441,66.486,11700000.0
2009-06-19 09:39:00,66.483,66.494,66.476,66.486,15300000.0
2009-06-19 09:40:00,66.474,66.489,66.468,66.48,18130000.0
2009-06-19 09:41:00,66.442,66.466,66.43,66.466,13150000.0
2009-06-19 09:42:00,66.447,66.447,66.424,66.437,12060000.0
2009-06-19 09:43:00,66.433,66.445,66.432,66.445,15420000.0
2009-06-19 09:44:00,66.431,66.441,66.431,66.437,11080000.0
2009-06-19 09:45:00,66.46,66.46,66.426,66.435,14280000.0
2009-06-19 09:46:00,66.447,66.458,66.443,66.45,10160000.0
2009-06-19 09:47:00,66.452,66.478,66.452,66.477,14130000.0
2009-06-19 09:48:00,66.466,66.466,66.437,66.45,13040000.0
2009-06-19 09:49:00,66.442,66.46,66.439,66.46,9390000.0
2009-06-19 09:50:00,66.456,66.467,66.444,66.467,14280000.0
2009-06-19 09:51:00,66.46,66.465,66.454,66.465,9810000.0
2009-06-19 09:52:00,66.446,66.461,66.446,66.458,15000000.0
2009-06-19 09:53:00,66.46,66.465,66.448,66.452,11690000.0
2009-06-19 09:54:00,66.459,66.459,66.443,66.454,10320000.0
2009-06-19 09:55:00,66.444,66.459,66.444,66.451,11650000.0
2009-06-19 09:56:00,66.441,66.451,66.43,66.435,12490000.0
2009-06-19 09:57:00,66.45,66.454,66.433,66.433,14650000.0
2009-06-19 09:58:00,66.438,66.45,66.434,66.444,18480000.0
2009-06-19 09:59:00,66.431,66.451,66.431,66.443,12210000.0
2009-06-19 10:00:00,66.45,66.452,66.429,66.431,11640000.0
2009-06-19 10:01:00,66.417,66.433,66.417,66.433,17080000.0
2009-06-19 10:02:00,66.43,66.433,66.426,66.433,8840000.0
2009-06-19 10:03:00,66.441,66.441,66.41,66.416,7520000.0
2009-06-19 10:04:00,66.429,66.431,66.413,66.413,19050000.0
2009-06-19 10:05:00,66.422,66.43,66.416,66.425,15820000.0
2009-06-19 10:06:00,66.43,66.43,66.404,66.424,12220000.0
2009-06-19 10:07:00,66.418,66.437,66.418,66.427,9810000.0
2009-06-19 10:08:00,66.436,66.444,66.425,66.444,12030000.0
2009-06-19 10:09:00,66.451,66.454,66.443,66.448,13420000.0
2009-06-19 10:10:00,66.448,66.457,66.433,66.448,17090000.0
2009-06-19 10:11:00,66.453,66.453,66.431,66.438,16580000.0
2009-06-19 10:12:00,66.469,66.469,66.445,66.446,16710000.0
2009-06-19 10:13:00,66.455,66.467,66.443,66.443,17270000.0
2009-06-19 10:14:00,66.451,66.456,66.444,66.454,14770000.0
2009-06-19 10:15:00,66.46,66.46,66.442,66.449,8490000.0
2009-06-19 10:16:00,66.432,66.461,66.432,66.456,22800000.0
2009-06-19 10:17:00,66.464,66.469,66.453,66.465,12210000.0
2009-06-19 10:18:00,66.473,66.473,66.459,66.472,14310000.0
2009-06-19 10:19:00,66.467,66.467,66.456,66.465,13430000.0
2009-06-19 10:20:00,66.474,66.474,66.46,66.465,15310000.0
2009-06-19 10:21:00,66.47,66.476,66.451,66.476,17550000.0
2009-06-19 10:22:00,66.474,66.479,66.463,66.466,13790000.0
2009-06-19 10:23:00,66.476,66.484,66.464,66.469,13530000.0
2009-06-19 10:24:00,66.48,66.48,66.455,66.468,17370000.0
2009-06-19 10:25:00,66.474,66.48,66.466,66.477,16950000.0
2009-06-19 10:26:00,66.48,66.49,66.471,66.473,13650000.0
2009-06-19 10:27:00,66.487,66.487,66.469,66.482,16350000.0
2009-06-19 10:28:00,66.487,66.507,66.476,66.507,11270000.0
2009-06-19 10:29:00,66.502,66.546,66.502,66.533,18300000.0
2009-06-19 10:30:00,66.534,66.55,66.532,66.532,16520000.0
2009-06-19 10:31:00,66.539,66.553,66.529,66.553,15220000.0
2009-06-19 10:32:00,66.554,66.565,66.539,66.564,16750000.0
2009-06-19 10:33:00,66.564,66.571,66.554,66.557,12210000.0
2009-06-19 10:34:00,66.564,66.567,66.553,66.565,10150000.0
2009-06-19 10:35:00,66.588,66.594,66.57,66.585,14700000.0
2009-06-19 10:36:00,66.608,66.608,66.562,66.562,11470000.0
2009-06-19 10:37:00,66.577,66.588,66.573,66.586,16530000.0
2009-06-19 10:38:00,66.581,66.599,66.577,66.596,11490000.0
2009-06-19 10:39:00,66.596,66.596,66.577,66.59,15790000.0
2009-06-19 10:40:00,66.601,66.608,66.591,66.602,18830000.0
2009-06-19 10:41:00,66.594,66.597,66.577,66.586,14460000.0
2009-06-19 10:42:00,66.583,66.583,66.56,66.57,15210000.0
2009-06-19 10:43:00,66.551,66.553,66.538,66.553,10330000.0
2009-06-19 10:44:00,66.568,66.569,66.554,66.562,18440000.0
2009-06-19 10:45:00,66.581,66.581,66.562,66.562,11080000.0
2009-06-19 10:46:00,66.572,66.576,66.566,66.576,8270000.0
2009-06-19 10:47:00,66.579,66.606,66.579,66.606,10530000.0
2009-06-19 10:48:00,66.604,66.604,66.573,66.573,18640000.0
2009-06-19 10:49:00,66.566,66.58,66.562,66.58,8690000.0
2009-06-19 10:50:00,66.587,66.615,66.587,66.615,5640000.0
2009-06-19 10:51:00,66.635,66.639,66.611,66.639,13940000.0
2009-06-19 10:52:00,66.639,66.643,66.613,66.635,13610000.0
2009-06-19 10:53:00,66.633,66.638,66.617,66.632,19150000.0
2009-06-19 10:54:00,66.644,66.644,66.619,66.624,13900000.0
2009-06-19 10:55:00,66.623,66.63,66.61,66.624,14920000.0
2009-06-19 10:56:00,66.633,66.633,66.609,66.609,15590000.0
2009-06-19 10:57:00,66.637,66.637,66.613,66.613,15450000.0
2009-06-19 10:58:00,66.608,66.608,66.583,66.586,12770000.0
2009-06-19 10:59:00,66.642,66.642,66.589,66.595,14130000.0
2009-06-19 11:00:00,66.622,66.622,66.597,66.599,18830000.0
2009-06-19 11:01:00,66.604,66.612,66.599,66.602,13710000.0
2009-06-19 11:02:00,66.606,66.615,66.6,66.603,11310000.0
2009-06-19 11:03:00,66.633,66.633,66.598,66.613,18040000.0
2009-06-19 11:04:00,66.602,66.624,66.598,66.613,13530000.0
2009-06-19 11:05:00,66.615,66.624,66.604,66.624,16150000.0
2009-06-19 11:06:00,66.635,66.635,66.602,66.602,19240000.0
2009-06-19 11:07:00,66.614,66.631,66.614,66.626,12260000.0
2009-06-19 11:08:00,66.633,66.633,66.613,66.618,14090000.0
2009-06-19 11:09:00,66.645,66.645,66.613,66.613,21710000.0
2009-06-19 11:10:00,66.622,66.623,66.614,66.623,12250000.0
2009-06-19 11:11:00,66.611,66.611,66.596,66.6,17140000.0
2009-06-19 11:12:00,66.635,66.642,66.601,66.607,16800000.0
2009-06-19 11:13:00,66.639,66.651,66.622,66.629,17580000.0
2009-06-19 11:14:00,66.639,66.639,66.618,66.63,12860000.0
2009-06-19 11:15:00,66.649,66.649,66.626,66.637,18230000.0
2009-06-19 11:16:00,66.628,66.631,66.619,66.628,21490000.0
2009-06-19 11:17:00,66.622,66.632,66.622,66.625,19830000.0
2009-06-19 11:18:00,66.633,66.633,66.598,66.606,12020000.0
2009-06-19 11:19:00,66.604,66.604,66.58,66.592,9250000.0
2009-06-19 11:20:00,66.608,66.633,66.599,66.633,15620000.0
2009-06-19 11:21:00,66.651,66.651,66.62,66.62,17730000.0
2009-06-19 11:22:00,66.626,66.643,66.625,66.64,12660000.0
2009-06-19 11:23:00,66.624,66.631,66.624,66.629,7980000.0
2009-06-19 11:24:00,66.641,66.653,66.627,66.653,18660000.0
2009-06-19 11:25:00,66.659,66.661,66.629,66.64,12980000.0
2009-06-19 11:26:00,66.652,66.652,66.623,66.623,11460000.0
2009-06-19 11:27:00,66.639,66.639,66.621,66.628,7560000.0
2009-06-19 11:28:00,66.638,66.643,66.625,66.643,13010000.0
2009-06-19 11:29:00,66.628,66.64,66.623,66.623,16000000.0
2009-06-19 11:30:00,66.639,66.639,66.607,66.615,17700000.0
2009-06-19 11:31:00,66.624,66.624,66.59,66.604,19530000.0
2009-06-19 11:32:00,66.617,66.617,66.612,66.613,10950000.0
2009-06-19 11:33:00,66.643,66.643,66.611,66.614,14480000.0
2009-06-19 11:34:00,66.62,66.629,66.608,66.619,13530000.0
2009-06-19 11:35:00,66.609,66.627,66.609,66.627,12410000.0
2009-06-19 11:36:00,66.626,66.626,66.598,66.598,11090000.0
2009-06-19 11:37:00,66.599,66.61,66.598,66.604,13340000.0
2009-06-19 11:38:00,66.617,66.617,66.595,66.607,18440000.0
2009-06-19 11:39:00,66.627,66.64,66.622,66.64,15410000.0
2009-06-19 11:40:00,66.639,66.641,66.626,66.631,14870000.0
2009-06-19 11:41:00,66.622,66.628,66.622,66.628,13190000.0
2009-06-19 11:42:00,66.634,66.646,66.632,66.632,22770000.0
2009-06-19 11:43:00,66.622,66.622,66.592,66.605,17900000.0
2009-06-19 11:44:00,66.613,66.614,66.583,66.614,19870000.0
2009-06-19 11:45:00,66.623,66.627,66.608,66.614,10910000.0
2009-06-19 11:46:00,66.602,66.622,66.602,66.617,19620000.0
2009-06-19 11:47:00,66.593,66.617,66.593,66.609,19400000.0
2009-06-19 11:48:00,66.603,66.614,66.6,66.609,16190000.0
2009-06-19 11:49:00,66.577,66.598,66.572,66.588,12200000.0
2009-06-19 11:50:00,66.575,66.603,66.572,66.603,14650000.0
2009-06-19 11:51:00,66.594,66.594,66.562,66.587,20320000.0
2009-06-19 11:52:00,66.586,66.588,66.56,66.56,20850000.0
2009-06-19 11:53:00,66.58,66.594,66.58,66.589,13340000.0
2009-06-19 11:54:00,66.594,66.594,66.572,66.572,17220000.0
2009-06-19 11:55:00,66.571,66.579,66.565,66.574,14320000.0
2009-06-19 11:56:00,66.569,66.569,66.558,66.559,16580000.0
2009-06-19 11:57:00,66.563,66.567,66.554,66.567,11270000.0
2009-06-19 11:58:00,66.577,66.582,66.558,66.582,22290000.0
2009-06-19 11:59:00,66.557,66.561,66.539,66.544,10010000.0
2009-06-19 12:00:00,66.551,66.556,66.547,66.552,11880000.0
2009-06-19 12:01:00,66.527,66.54,66.518,66.532,12780000.0
2009-06-19 12:02:00,66.539,66.542,66.515,66.515,13520000.0
2009-06-19 12:03:00,66.541,66.541,66.511,66.511,11690000.0
2009-06-19 12:04:00,66.516,66.528,66.511,66.511,14310000.0
2009-06-19 12:05:00,66.526,66.526,66.502,66.505,12390000.0
2009-06-19 12:06:00,66.527,66.54,66.519,66.534,17480000.0
2009-06-19 12:07:00,66.52,66.534,66.52,66.526,12430000.0
2009-06-19 12:08:00,66.512,66.532,66.506,66.532,17170000.0
2009-06-19 12:09:00,66.538,66.538,66.515,66.533,12010000.0
2009-06-19 12:10:00,66.528,66.528,66.516,66.516,9020000.0
2009-06-19 12:11:00,66.516,66.531,66.513,66.531,14460000.0
2009-06-19 12:12:00,66.55,66.554,66.538,66.538,12250000.0
2009-06-19 12:13:00,66.536,66.551,66.522,66.551,17860000.0
2009-06-19 12:14:00,66.544,66.555,66.538,66.542,10330000.0
2009-06-19 12:15:00,66.561,66.561,66.534,66.534,10900000.0
2009-06-19 12:16:00,66.531,66.531,66.518,66.525,8640000.0
2009-06-19 12:17:00,66.542,66.55,66.536,66.546,16770000.0
2009-06-19 12:18:00,66.533,66.543,66.533,66.54,9390000.0
2009-06-19 12:19:00,66.547,66.562,66.541,66.562,15600000.0
2009-06-19 12:20:00,66.556,66.556,66.52,66.543,19510000.0
2009-06-19 12:21:00,66.536,66.545,66.526,66.532,14670000.0
2009-06-19 12:22:00,66.545,66.545,66.528,66.544,16350000.0
2009-06-19 12:23:00,66.557,66.57,66.557,66.562,7520000.0
2009-06-19 12:24:00,66.563,66.563,66.533,66.533,16160000.0
2009-06-19 12:25:00,66.538,66.538,66.523,66.528,19430000.0
2009-06-19 12:26:00,66.524,66.553,66.524,66.553,7520000.0
2009-06-19 12:27:00,66.533,66.549,66.526,66.549,11280000.0
2009-06-19 12:28:00,66.533,66.553,66.532,66.553,14870000.0
2009-06-19 12:29:00,66.546,66.562,66.537,66.562,19160000.0
2009-06-19 12:30:00,66.572,66.572,66.549,66.555,15390000.0
2009-06-19 12:31:00,66.564,66.564,66.549,66.549,20100000.0
2009-06-19 12:32:00,66.555,66.565,66.552,66.555,15020000.0
2009-06-19 12:33:00,66.561,66.561,66.547,66.559,20170000.0
2009-06-19 12:34:00,66.545,66.559,66.545,66.557,14840000.0
2009-06-19 12:36:00,66.555,66.555,66.538,66.538,15430000.0
2009-06-19 12:37:00,66.557,66.563,66.55,66.558,12260000.0
2009-06-19 12:38:00,66.569,66.575,66.556,66.575,18070000.0
2009-06-19 12:39:00,66.575,66.575,66.56,66.564,12820000.0
2009-06-19 12:40:00,66.573,66.576,66.555,66.559,10010000.0
2009-06-19 12:41:00,66.548,66.587,66.548,66.587,9580000.0
2009-06-19 12:42:00,66.601,66.601,66.564,66.564,17320000.0
2009-06-19 12:43:00,66.564,66.579,66.562,66.572,18830000.0
2009-06-19 12:44:00,66.566,66.574,66.56,66.574,12100000.0
2009-06-19 12:45:00,66.585,66.623,66.571,66.623,12770000.0
2009-06-19 12:46:00,66.624,66.624,66.588,66.594,20350000.0
2009-06-19 12:47:00,66.592,66.604,66.588,66.597,14660000.0
2009-06-19 12:48:00,66.596,66.598,66.589,66.595,9590000.0
2009-06-19 12:49:00,66.602,66.602,66.584,66.59,19830000.0
2009-06-19 12:50:00,66.588,66.604,66.584,66.593,16430000.0
2009-06-19 12:51:00,66.602,66.602,66.592,66.595,15400000.0
2009-06-19 12:52:00,66.608,66.612,66.576,66.576,11830000.0
2009-06-19 12:53:00,66.565,66.579,66.564,66.571,8270000.0
2009-06-19 12:54:00,66.581,66.581,66.541,66.541,7750000.0
2009-06-19 12:55:00,66.519,66.541,66.519,66.533,18450000.0
2009-06-19 12:56:00,66.555,66.555,66.533,66.533,15110000.0
2009-06-19 12:57:00,66.551,66.551,66.525,66.538,18770000.0
2009-06-19 12:58:00,66.522,66.533,66.522,66.533,11490000.0
2009-06-19 12:59:00,66.521,66.548,66.511,66.548,12810000.0
2009-06-19 13:00:00,66.558,66.558,66.532,66.532,13230000.0
2009-06-19 13:01:00,66.532,66.541,66.532,66.538,16730000.0
2009-06-19 13:02:00,66.533,66.55,66.533,66.548,15210000.0
2009-06-19 13:03:00,66.544,66.553,66.514,66.514,19340000.0
2009-06-19 13:04:00,66.508,66.535,66.505,66.529,13180000.0
2009-06-19 13:05:00,66.527,66.536,66.52,66.536,15110000.0
2009-06-19 13:06:00,66.549,66.549,66.502,66.517,14870000.0
2009-06-19 13:07:00,66.518,66.519,66.499,66.499,16190000.0
2009-06-19 13:08:00,66.489,66.493,66.481,66.481,11450000.0
2009-06-19 13:09:00,66.509,66.509,66.481,66.481,14320000.0
2009-06-19 13:10:00,66.479,66.492,66.47,66.492,13190000.0
2009-06-19 13:11:00,66.5,66.504,66.492,66.497,14320000.0
2009-06-19 13:12:00,66.492,66.504,66.483,66.504,14700000.0
2009-06-19 13:13:00,66.513,66.514,66.501,66.502,9580000.0
2009-06-19 13:14:00,66.505,66.505,66.49,66.501,21680000.0
2009-06-19 13:15:00,66.506,66.506,66.494,66.5,20960000.0
2009-06-19 13:16:00,66.501,66.501,66.485,66.485,10710000.0
2009-06-19 13:17:00,66.458,66.481,66.458,66.477,16580000.0
2009-06-19 13:18:00,66.491,66.491,66.473,66.479,17090000.0
2009-06-19 13:19:00,66.487,66.489,66.484,66.486,8640000.0
2009-06-19 13:20:00,66.483,66.503,66.483,66.499,20900000.0
2009-06-19 13:21:00,66.514,66.514,66.493,66.493,8830000.0
2009-06-19 13:22:00,66.497,66.497,66.488,66.492,14840000.0
2009-06-19 13:23:00,66.478,66.508,66.476,66.508,14320000.0
2009-06-19 13:24:00,66.522,66.522,66.505,66.509,19020000.0
2009-06-19 13:25:00,66.504,66.519,66.482,66.482,12960000.0
2009-06-19 13:26:00,66.488,66.488,66.468,66.474,8690000.0
2009-06-19 13:27:00,66.487,66.492,66.481,66.487,18990000.0
2009-06-19 13:28:00,66.472,66.494,66.472,66.494,8730000.0
2009-06-19 13:29:00,66.493,66.493,66.478,66.478,21230000.0
2009-06-19 13:30:00,66.486,66.486,66.456,66.46,9430000.0
2009-06-19 13:31:00,66.475,66.486,66.467,66.486,21110000.0
2009-06-19 13:32:00,66.495,66.511,66.494,66.509,22830000.0
2009-06-19 13:33:00,66.514,66.514,66.488,66.488,15440000.0
2009-06-19 13:34:00,66.492,66.502,66.492,66.494,11320000.0
2009-06-19 13:35:00,66.498,66.502,66.488,66.502,13340000.0
2009-06-19 13:36:00,66.509,66.509,66.493,66.5,14650000.0
2009-06-19 13:37:00,66.501,66.522,66.501,66.507,16740000.0
2009-06-19 13:38:00,66.5,66.508,66.495,66.503,12630000.0
2009-06-19 13:39:00,66.52,66.52,66.497,66.504,17130000.0
2009-06-19 13:40:00,66.51,66.514,66.493,66.493,12900000.0
2009-06-19 13:41:00,66.495,66.502,66.492,66.5,14640000.0
2009-06-19 13:42:00,66.515,66.515,66.496,66.496,9020000.0
2009-06-19 13:43:00,66.492,66.503,66.492,66.503,9220000.0
2009-06-19 13:44:00,66.488,66.49,66.47,66.479,21030000.0
2009-06-19 13:45:00,66.509,66.509,66.479,66.481,18820000.0
2009-06-19 13:46:00,66.486,66.511,66.484,66.505,17320000.0
2009-06-19 13:47:00,66.499,66.536,66.499,66.536,14130000.0
2009-06-19 13:48:00,66.529,66.529,66.509,66.516,14840000.0
2009-06-19 13:49:00,66.5,66.508,66.493,66.493,13510000.0
2009-06-19 13:50:00,66.498,66.498,66.464,66.473,16520000.0
2009-06-19 13:51:00,66.498,66.5,66.477,66.498,19340000.0
2009-06-19 13:52:00,66.502,66.504,66.482,66.487,14880000.0
2009-06-19 13:53:00,66.474,66.487,66.472,66.487,10140000.0
2009-06-19 13:54:00,66.489,66.489,66.465,66.483,14140000.0
2009-06-19 13:55:00,66.474,66.484,66.471,66.484,14860000.0
2009-06-19 13:56:00,66.459,66.49,66.459,66.49,10750000.0
2009-06-19 13:57:00,66.49,66.492,66.453,66.456,10190000.0
2009-06-19 13:58:00,66.454,66.479,66.452,66.475,12590000.0
2009-06-19 13:59:00,66.483,66.491,66.477,66.481,11650000.0
2009-06-19 14:00:00,66.49,66.495,66.475,66.475,14840000.0
2009-06-19 14:01:00,66.484,66.485,66.475,66.475,10220000.0
2009-06-19 14:02:00,66.485,66.491,66.475,66.491,9250000.0
2009-06-19 14:03:00,66.499,66.511,66.487,66.499,13750000.0
2009-06-19 14:04:00,66.523,66.523,66.498,66.521,15810000.0
2009-06-19 14:05:00,66.514,66.546,66.514,66.539,17690000.0
2009-06-19 14:06:00,66.555,66.555,66.519,66.522,13720000.0
2009-06-19 14:07:00,66.508,66.523,66.504,66.523,10570000.0
2009-06-19 14:08:00,66.512,66.516,66.495,66.502,20180000.0
2009-06-19 14:09:00,66.502,66.507,66.474,66.507,9760000.0
2009-06-19 14:10:00,66.521,66.535,66.501,66.505,23740000.0
2009-06-19 14:11:00,66.514,66.514,66.479,66.479,9630000.0
2009-06-19 14:12:00,66.503,66.503,66.49,66.503,12770000.0
2009-06-19 14:13:00,66.49,66.504,66.485,66.504,15600000.0
2009-06-19 14:14:00,66.509,66.509,66.454,66.454,13600000.0
2009-06-19 14:15:00,66.461,66.481,66.456,66.456,16940000.0
2009-06-19 14:16:00,66.454,66.472,66.454,66.472,15430000.0
2009-06-19 14:17:00,66.49,66.491,66.476,66.488,12590000.0
2009-06-19 14:18:00,66.513,66.513,66.479,66.486,13750000.0
2009-06-19 14:19:00,66.476,66.477,66.449,66.449,14470000.0
2009-06-19 14:20:00,66.457,66.462,66.436,66.455,16830000.0
2009-06-19 14:21:00,66.454,66.454,66.425,66.443,14700000.0
2009-06-19 14:22:00,66.429,66.451,66.429,66.44,10610000.0
2009-06-19 14:23:00,66.421,66.421,66.392,66.4,14090000.0
2009-06-19 14:24:00,66.395,66.423,66.395,66.421,18300000.0
2009-06-19 14:25:00,66.423,66.45,66.423,66.446,8450000.0
2009-06-19 14:26:00,66.444,66.456,66.444,66.453,9070000.0
2009-06-19 14:27:00,66.424,66.432,66.412,66.432,14320000.0
2009-06-19 14:28:00,66.425,66.443,66.425,66.443,18820000.0
2009-06-19 14:29:00,66.437,66.443,66.42,66.432,18410000.0
2009-06-19 14:30:00,66.441,66.441,66.383,66.406,19200000.0
2009-06-19 14:31:00,66.384,66.401,66.384,66.39,11130000.0
2009-06-19 14:32:00,66.392,66.398,66.383,66.387,13380000.0
2009-06-19 14:33:00,66.392,66.4,66.381,66.387,19340000.0
2009-06-19 14:34:00,66.405,66.414,66.396,66.413,17090000.0
2009-06-19 14:35:00,66.409,66.418,66.4,66.404,15060000.0
2009-06-19 14:36:00,66.414,66.428,66.41,66.428,11310000.0
2009-06-19 14:37:00,66.437,66.461,66.437,66.451,11490000.0
2009-06-19 14:38:00,66.443,66.462,66.443,66.462,10330000.0
2009-06-19 14:39:00,66.456,66.456,66.428,66.447,14080000.0
2009-06-19 14:40:00,66.423,66.437,66.418,66.426,16050000.0
2009-06-19 14:41:00,66.425,66.425,66.415,66.424,13560000.0
2009-06-19 14:42:00,66.443,66.446,66.428,66.446,18310000.0
2009-06-19 14:43:00,66.435,66.458,66.435,66.445,16340000.0
2009-06-19 14:44:00,66.47,66.473,66.465,66.468,11720000.0
2009-06-19 14:45:00,66.479,66.479,66.461,66.47,11080000.0
2009-06-19 14:46:00,66.459,66.466,66.445,66.452,18820000.0
2009-06-19 14:47:00,66.454,66.454,66.429,66.436,13340000.0
2009-06-19 14:48:00,66.461,66.461,66.431,66.446,19920000.0
2009-06-19 14:49:00,66.446,66.459,66.435,66.459,12820000.0
2009-06-19 14:50:00,66.46,66.47,66.443,66.443,12060000.0
2009-06-19 14:51:00,66.454,66.454,66.424,66.432,8450000.0
2009-06-19 14:52:00,66.408,66.41,66.39,66.395,19520000.0
2009-06-19 14:53:00,66.39,66.4,66.379,66.379,13890000.0
2009-06-19 14:54:00,66.397,66.403,66.39,66.401,11670000.0
2009-06-19 14:55:00,66.411,66.423,66.404,66.404,13940000.0
2009-06-19 14:56:00,66.415,66.425,66.403,66.403,18620000.0
2009-06-19 14:57:00,66.425,66.425,66.412,66.412,12260000.0
2009-06-19 14:58:00,66.417,66.417,66.403,66.413,15480000.0
2009-06-19 14:59:00,66.434,66.434,66.402,66.402,15430000.0
2009-06-19 15:00:00,66.41,66.418,66.394,66.394,21580000.0
2009-06-19 15:01:00,66.383,66.389,66.383,66.388,12440000.0
2009-06-19 15:02:00,66.394,66.408,66.391,66.401,22730000.0
2009-06-19 15:03:00,66.42,66.43,66.399,66.43,18830000.0
2009-06-19 15:04:00,66.436,66.446,66.43,66.446,16390000.0
2009-06-19 15:05:00,66.431,66.443,66.426,66.442,13340000.0
2009-06-19 15:06:00,66.47,66.471,66.444,66.461,19580000.0
2009-06-19 15:07:00,66.476,66.484,66.47,66.476,15020000.0
2009-06-19 15:08:00,66.499,66.499,66.476,66.478,12850000.0
2009-06-19 15:09:00,66.501,66.507,66.497,66.507,8870000.0
2009-06-19 15:10:00,66.513,66.521,66.489,66.489,13150000.0
2009-06-19 15:11:00,66.485,66.498,66.484,66.492,19780000.0
2009-06-19 15:12:00,66.5,66.5,66.483,66.483,12290000.0
2009-06-19 15:13:00,66.48,66.492,66.463,66.463,21510000.0
2009-06-19 15:14:00,66.455,66.455,66.437,66.438,8910000.0
2009-06-19 15:15:00,66.462,66.471,66.454,66.47,12830000.0
2009-06-19 15:16:00,66.463,66.479,66.455,66.455,18960000.0
2009-06-19 15:17:00,66.475,66.481,66.454,66.454,12770000.0
2009-06-19 15:18:00,66.473,66.473,66.449,66.462,17220000.0
2009-06-19 15:19:00,66.458,66.464,66.449,66.464,16600000.0
2009-06-19 15:20:00,66.461,66.476,66.461,66.468,16570000.0
2009-06-19 15:21:00,66.481,66.485,66.465,66.481,14090000.0
2009-06-19 15:22:00,66.488,66.495,66.479,66.495,21820000.0
2009-06-19 15:23:00,66.486,66.503,66.486,66.503,15030000.0
2009-06-19 15:24:00,66.515,66.515,66.49,66.49,18670000.0
2009-06-19 15:25:00,66.493,66.501,66.488,66.489,88180000.0
2009-06-19 15:26:00,66.488,66.504,66.485,66.504,69560000.0
2009-06-19 15:27:00,66.527,66.535,66.502,66.516,107570000.0
2009-06-19 15:28:00,66.505,66.509,66.488,66.488,138140000.0
2009-06-19 15:29:00,66.487,66.493,66.462,66.475,117060000.0
2009-06-19 15:30:00,66.475,66.475,66.457,66.457,112930000.0
2009-06-19 15:31:00,66.456,66.456,66.431,66.431,80450000.0
2009-06-19 15:32:00,66.438,66.475,66.438,66.475,26870000.0
2009-06-19 15:33:00,66.49,66.49,66.469,66.482,26330000.0
2009-06-19 15:34:00,66.457,66.48,66.457,66.48,91800000.0
2009-06-19 15:35:00,66.478,66.483,66.444,66.483,113440000.0
2009-06-19 15:36:00,66.486,66.496,66.464,66.472,89120000.0
2009-06-19 15:37:00,66.482,66.502,66.48,66.48,98940000.0
2009-06-19 15:38:00,66.479,66.479,66.453,66.459,133370000.0
2009-06-19 15:39:00,66.455,66.464,66.444,66.456,100610000.0
2009-06-19 15:40:00,66.456,66.474,66.442,66.454,89880000.0
2009-06-19 15:41:00,66.461,66.479,66.461,66.479,94140000.0
2009-06-19 15:42:00,66.497,66.497,66.475,66.481,63120000.0
2009-06-19 15:43:00,66.475,66.475,66.451,66.458,100010000.0
2009-06-19 15:44:00,66.472,66.496,66.472,66.496,108340000.0
2009-06-19 15:45:00,66.504,66.504,66.486,66.501,51820000.0
2009-06-19 15:46:00,66.487,66.492,66.471,66.478,103960000.0
2009-06-19 15:47:00,66.474,66.501,66.474,66.501,87270000.0
2009-06-19 15:48:00,66.513,66.513,66.484,66.492,101420000.0
2009-06-19 15:49:00,66.496,66.5,66.481,66.499,114360000.0
2009-06-19 15:50:00,66.483,66.496,66.479,66.479,90490000.0
2009-06-19 15:51:00,66.513,66.513,66.49,66.49,61340000.0
2009-06-19 15:52:00,66.496,66.502,66.488,66.502,61260000.0
2009-06-19 15:53:00,66.507,66.51,66.499,66.499,88220000.0
2009-06-19 15:54:00,66.522,66.522,66.486,66.486,62290000.0
2009-06-19 15:55:00,66.485,66.489,66.48,66.489,104240000.0
2009-06-19 15:56:00,66.482,66.501,66.482,66.489,50120000.0
2009-06-19 15:57:00,66.498,66.504,66.49,66.504,56080000.0
2009-06-19 15:58:00,66.491,66.512,66.491,66.512,105670000.0
2009-06-19 15:59:00,66.514,66.517,66.503,66.516,97020000.0
2009-06-19 16:00:00,66.516,66.516,66.5,66.516,73530000.0
2009-06-19 16:01:00,66.517,66.517,66.511,66.514,57600000.0
2009-06-19 16:02:00,66.498,66.505,66.498,66.505,44640000.0
2009-06-19 16:03:00,66.512,66.512,66.477,66.505,70270000.0
2009-06-19 16:04:00,66.48,66.501,66.478,66.486,116180000.0
2009-06-19 16:05:00,66.48,66.487,66.471,66.487,118830000.0
2009-06-19 16:06:00,66.495,66.495,66.463,66.471,104370000.0
2009-06-19 16:07:00,66.455,66.458,66.45,66.458,94140000.0
2009-06-19 16:08:00,66.442,66.472,66.442,66.468,102910000.0
2009-06-19 16:09:00,66.485,66.485,66.465,66.47,51500000.0
2009-06-19 16:10:00,66.46,66.468,66.453,66.464,102560000.0
2009-06-19 16:11:00,66.463,66.464,66.443,66.443,67920000.0
2009-06-19 16:12:00,66.454,66.454,66.417,66.431,64070000.0
2009-06-19 16:13:00,66.421,66.432,66.411,66.432,55310000.0
2009-06-19 16:14:00,66.443,66.443,66.412,66.412,100450000.0
2009-06-19 16:15:00,66.433,66.433,66.41,66.41,125570000.0
2009-06-19 16:16:00,66.417,66.425,66.413,66.425,151270000.0
2009-06-19 16:17:00,66.426,66.432,66.421,66.432,87720000.0
2009-06-19 16:18:00,66.45,66.459,66.428,66.459,98810000.0
2009-06-19 16:19:00,66.447,66.467,66.447,66.449,109170000.0
2009-06-19 16:20:00,66.457,66.463,66.45,66.463,104720000.0
2009-06-19 16:21:00,66.472,66.475,66.457,66.462,126000000.0
2009-06-19 16:22:00,66.457,66.466,66.443,66.466,79790000.0
2009-06-19 16:23:00,66.458,66.466,66.449,66.457,69880000.0
2009-06-19 16:24:00,66.464,66.464,66.449,66.456,62420000.0
2009-06-19 16:25:00,66.442,66.454,66.437,66.445,119820000.0
2009-06-19 16:26:00,66.442,66.449,66.419,66.43,193170000.0
2009-06-19 16:27:00,66.441,66.441,66.412,66.429,127920000.0
2009-06-19 16:28:00,66.434,66.434,66.427,66.43,82420000.0
2009-06-19 16:29:00,66.429,66.437,66.427,66.437,93890000.0
2009-06-19 16:30:00,66.452,66.452,66.418,66.433,92010000.0
2009-06-19 16:31:00,66.445,66.474,66.44,66.461,91230000.0
2009-06-19 16:32:00,66.456,66.471,66.453,66.46,127190000.0
2009-06-19 16:33:00,66.486,66.494,66.462,66.475,138920000.0
2009-06-19 16:34:00,66.464,66.474,66.462,66.462,97810000.0
2009-06-19 16:35:00,66.469,66.485,66.461,66.463,144970000.0
2009-06-19 16:36:00,66.466,66.466,66.436,66.436,105960000.0
2009-06-19 16:37:00,66.447,66.447,66.423,66.423,96960000.0
2009-06-19 16:38:00,66.429,66.444,66.416,66.433,56650000.0
2009-06-19 16:39:00,66.439,66.439,66.412,66.416,56790000.0
2009-06-19 16:40:00,66.426,66.432,66.421,66.421,106700000.0
2009-06-19 16:41:00,66.429,66.439,66.422,66.432,78440000.0
2009-06-19 16:42:00,66.449,66.449,66.422,66.422,99210000.0
2009-06-19 16:43:00,66.427,66.442,66.417,66.417,82480000.0
2009-06-19 16:44:00,66.427,66.441,66.411,66.441,84570000.0
2009-06-19 16:45:00,66.45,66.452,66.436,66.439,91100000.0
2009-06-19 16:46:00,66.431,66.444,66.431,66.444,102010000.0
2009-06-19 16:47:00,66.449,66.449,66.44,66.443,82570000.0
2009-06-19 16:48:00,66.451,66.451,66.43,66.435,91390000.0
2009-06-19 16:49:00,66.436,66.453,66.432,66.453,66810000.0
2009-06-19 16:50:00,66.444,66.454,66.436,66.439,116590000.0
2009-06-19 16:51:00,66.46,66.46,66.432,66.438,97600000.0
2009-06-19 16:52:00,66.429,66.455,66.423,66.455,98820000.0
2009-06-19 16:53:00,66.444,66.444,66.433,66.437,64810000.0
2009-06-19 16:54:00,66.452,66.452,66.426,66.439,29780000.0
2009-06-19 16:55:00,66.441,66.448,66.427,66.434,99360000.0
2009-06-19 16:56:00,66.453,66.453,66.429,66.453,76110000.0
2009-06-19 16:57:00,66.463,66.466,66.451,66.457,66650000.0
2009-06-19 16:58:00,66.468,66.473,66.453,66.453,99660000.0
2009-06-19 16:59:00,66.453,66.469,66.426,66.469,112900000.0
2009-06-19 17:00:00,66.5,66.5,66.477,66.481,50920000.0
2009-06-19 17:01:00,66.489,66.501,66.482,66.498,98450000.0
2009-06-19 17:02:00,66.495,66.501,66.475,66.48,68990000.0
2009-06-19 17:03:00,66.492,66.492,66.467,66.478,98370000.0
2009-06-19 17:04:00,66.477,66.486,66.47,66.474,116630000.0
2009-06-19 17:05:00,66.455,66.478,66.455,66.466,86870000.0
2009-06-19 17:06:00,66.483,66.483,66.452,66.457,67120000.0
2009-06-19 17:07:00,66.449,66.46,66.447,66.458,45400000.0
2009-06-19 17:08:00,66.455,66.458,66.427,66.44,129180000.0
2009-06-19 17:09:00,66.444,66.444,66.414,66.423,108770000.0
2009-06-19 17:10:00,66.416,66.435,66.416,66.435,105700000.0
2009-06-19 17:11:00,66.43,66.432,66.416,66.43,127100000.0
2009-06-19 17:12:00,66.42,66.42,66.353,66.379,144640000.0
2009-06-19 17:13:00,66.357,66.373,66.357,66.361,86560000.0
2009-06-19 17:14:00,66.365,66.368,66.341,66.343,113510000.0
2009-06-19 17:15:00,66.354,66.354,66.334,66.346,92530000.0
2009-06-19 17:16:00,66.332,66.343,66.332,66.343,68790000.0
2009-06-19 17:17:00,66.329,66.338,66.305,66.325,78490000.0
2009-06-19 17:18:00,66.327,66.328,66.288,66.293,114320000.0
2009-06-19 17:19:00,66.303,66.331,66.303,66.331,66670000.0
2009-06-19 17:20:00,66.313,66.342,66.313,66.321,87170000.0
2009-06-19 17:21:00,66.342,66.342,66.306,66.322,92010000.0
2009-06-19 17:22:00,66.315,66.315,66.276,66.288,72470000.0
2009-06-19 17:23:00,66.292,66.313,66.29,66.298,124790000.0
2009-06-19 17:24:00,66.323,66.323,66.289,66.297,68570000.0
2009-06-19 17:25:00,66.268,66.291,66.268,66.286,68380000.0
2009-06-19 17:26:00,66.297,66.303,66.284,66.284,123340000.0
2009-06-19 17:27:00,66.316,66.316,66.284,66.291,99940000.0
2009-06-19 17:28:00,66.274,66.297,66.239,66.259,91240000.0
2009-06-19 17:29:00,66.225,66.234,66.213,66.218,75990000.0
2009-06-19 17:30:00,66.229,66.229,66.202,66.202,59400000.0
2009-06-19 17:31:00,66.201,66.201,66.186,66.19,100340000.0
2009-06-19 17:32:00,66.186,66.226,66.186,66.213,68860000.0
2009-06-19 17:33:00,66.229,66.229,66.202,66.228,97990000.0
2009-06-19 17:34:00,66.227,66.271,66.227,66.271,103760000.0
2009-06-19 17:35:00,66.264,66.283,66.252,66.252,127900000.0
2009-06-19 17:36:00,66.269,66.269,66.184,66.184,42590000.0
2009-06-19 17:37:00,66.184,66.199,66.149,66.191,54630000.0
2009-06-19 17:38:00,66.205,66.212,66.182,66.199,102440000.0
2009-06-19 17:39:00,66.214,66.222,66.202,66.222,127140000.0
2009-06-19 17:40:00,66.196,66.211,66.179,66.191,106110000.0
2009-06-19 17:41:00,66.181,66.213,66.181,66.213,107260000.0
2009-06-19 17:42:00,66.216,66.216,66.179,66.183,87730000.0
2009-06-19 17:43:00,66.185,66.212,66.185,66.212,95810000.0
2009-06-19 17:44:00,66.206,66.222,66.197,66.222,112710000.0
2009-06-19 17:45:00,66.245,66.245,66.203,66.203,84140000.0
2009-06-19 17:46:00,66.209,66.222,66.203,66.209,65000000.0
2009-06-19 17:47:00,66.215,66.221,66.205,66.219,28440000.0
2009-06-19 17:48:00,66.213,66.213,66.177,66.179,58760000.0
2009-06-19 17:49:00,66.174,66.174,66.154,66.154,95630000.0
2009-06-19 17:50:00,66.137,66.151,66.115,66.146,71190000.0
2009-06-19 17:51:00,66.159,66.169,66.136,66.149,71690000.0
2009-06-19 17:52:00,66.143,66.162,66.143,66.156,89390000.0
2009-06-19 17:53:00,66.171,66.171,66.137,66.141,67270000.0
2009-06-19 17:54:00,66.152,66.152,66.116,66.138,78610000.0
2009-06-19 17:55:00,66.146,66.15,66.111,66.122,90850000.0
2009-06-19 17:56:00,66.102,66.108,66.053,66.053,68040000.0
2009-06-19 17:57:00,66.059,66.078,66.037,66.078,100850000.0
2009-06-19 17:58:00,66.08,66.109,66.08,66.09,65980000.0
2009-06-19 17:59:00,66.099,66.139,66.079,66.139,33270000.0
2009-06-19 18:00:00,66.15,66.171,66.135,66.162,76590000.0
2009-06-19 18:01:00,66.153,66.153,66.122,66.132,67330000.0
2009-06-19 18:02:00,66.118,66.12,66.103,66.119,99370000.0
2009-06-19 18:03:00,66.135,66.167,66.128,66.157,35170000.0
2009-06-19 18:04:00,66.173,66.184,66.165,66.177,90320000.0
2009-06-19 18:05:00,66.188,66.198,66.155,66.155,124760000.0
2009-06-19 18:06:00,66.158,66.158,66.116,66.13,109060000.0
2009-06-19 18:07:00,66.142,66.168,66.142,66.146,52180000.0
2009-06-19 18:08:00,66.155,66.162,66.138,66.147,110670000.0
2009-06-19 18:09:00,66.147,66.147,66.1,66.117,89230000.0
2009-06-19 18:10:00,66.118,66.13,66.105,66.117,95540000.0
2009-06-19 18:11:00,66.108,66.108,66.025,66.033,28400000.0
2009-06-19 18:12:00,66.052,66.052,66.015,66.046,42810000.0
2009-06-19 18:13:00,66.062,66.075,66.062,66.075,43630000.0
2009-06-19 18:14:00,66.066,66.082,66.06,66.078,21050000.0
2009-06-19 18:15:00,66.07,66.07,66.045,66.059,49250000.0
2009-06-19 18:16:00,66.042,66.054,66.035,66.046,44490000.0
2009-06-19 18:17:00,66.059,66.074,66.043,66.052,46430000.0
2009-06-19 18:18:00,66.074,66.074,66.053,66.057,116750000.0
2009-06-19 18:19:00,66.039,66.049,66.034,66.038,54150000.0
2009-06-19 18:20:00,66.045,66.053,66.032,66.038,52300000.0
2009-06-19 18:21:00,66.058,66.113,66.057,66.113,52630000.0
2009-06-19 18:22:00,66.092,66.096,66.055,66.065,44800000.0
2009-06-19 18:23:00,66.066,66.068,66.061,66.061,81960000.0
2009-06-19 18:24:00,66.074,66.077,66.062,66.075,85630000.0
2009-06-19 18:25:00,66.061,66.071,66.043,66.05,106980000.0
2009-06-19 18:26:00,66.034,66.042,66.016,66.016,153110000.0
2009-06-19 18:27:00,66.039,66.039,66.021,66.021,57510000.0
2009-06-19 18:28:00,66.023,66.023,66.004,66.015,59130000.0
2009-06-19 18:29:00,66.024,66.035,66.002,66.027,40120000.0
2009-06-19 18:30:00,66.033,66.033,66.019,66.019,38360000.0
2009-06-19 18:31:00,66.029,66.04,66.016,66.034,39520000.0
2009-06-19 18:32:00,66.025,66.045,66.023,66.024,21030000.0
2009-06-19 18:33:00,66.034,66.034,66.02,66.028,24390000.0
2009-06-19 18:34:00,66.037,66.04,66.014,66.028,68430000.0
2009-06-19 18:35:00,66.033,66.039,65.998,66.027,29770000.0
2009-06-19 18:36:00,66.032,66.032,65.974,65.998,68810000.0
2009-06-19 18:37:00,65.992,66.022,65.992,66.016,36670000.0
2009-06-19 18:38:00,66.013,66.036,66.007,66.036,65750000.0
2009-06-19 18:39:00,66.03,66.041,66.024,66.03,44870000.0
2009-06-19 18:40:00,66.035,66.035,66.015,66.018,77910000.0
2009-06-19 18:41:00,66.032,66.046,66.032,66.035,81170000.0
2009-06-19 18:42:00,66.042,66.042,66.022,66.041,46520000.0
2009-06-19 18:43:00,66.028,66.05,66.028,66.038,43820000.0
2009-06-19 18:44:00,66.05,66.06,66.05,66.056,19600000.0
2009-06-19 18:45:00,66.072,66.08,66.053,66.053,37580000.0
2009-06-19 18:46:00,66.063,66.063,66.034,66.034,87490000.0
2009-06-19 18:47:00,66.022,66.033,66.013,66.028,62590000.0
2009-06-19 18:48:00,66.021,66.055,66.017,66.055,42610000.0
2009-06-19 18:49:00,66.031,66.046,66.031,66.046,105840000.0
2009-06-19 18:50:00,66.038,66.044,66.034,66.034,80630000.0
2009-06-19 18:51:00,66.056,66.056,66.042,66.042,52860000.0
2009-06-19 18:52:00,66.057,66.061,66.027,66.054,43100000.0
2009-06-19 18:53:00,66.053,66.073,66.052,66.052,39370000.0
2009-06-19 18:54:00,66.088,66.095,66.074,66.08,89820000.0
2009-06-19 18:55:00,66.069,66.092,66.069,66.079,95970000.0
2009-06-19 18:56:00,66.086,66.102,66.075,66.075,70550000.0
2009-06-19 18:57:00,66.096,66.096,66.074,66.076,64390000.0
2009-06-19 18:58:00,66.066,66.083,66.063,66.074,58130000.0
2009-06-19 18:59:00,66.065,66.074,66.061,66.067,95800000.0
2009-06-19 19:00:00,66.073,66.073,66.054,66.057,67530000.0
2009-06-19 19:01:00,66.036,66.063,66.03,66.063,83620000.0
2009-06-19 19:02:00,66.041,66.073,66.041,66.065,76230000.0
2009-06-19 19:03:00,66.082,66.082,66.046,66.046,123470000.0
2009-06-19 19:04:00,66.044,66.052,66.036,66.039,103390000.0
2009-06-19 19:05:00,66.033,66.062,66.033,66.056,86660000.0
2009-06-19 19:06:00,66.06,66.06,66.023,66.023,104460000.0
2009-06-19 19:07:00,66.035,66.041,66.021,66.028,77930000.0
2009-06-19 19:08:00,66.032,66.038,66.022,66.028,86580000.0
2009-06-19 19:09:00,66.039,66.04,66.007,66.027,99130000.0
2009-06-19 19:10:00,66.018,66.042,66.016,66.03,59830000.0
2009-06-19 19:11:00,66.044,66.071,66.044,66.05,94470000.0
2009-06-19 19:12:00,66.065,66.065,66.044,66.063,67650000.0
2009-06-19 19:13:00,66.055,66.093,66.055,66.075,93600000.0
2009-06-19 19:14:00,66.087,66.096,66.082,66.088,69170000.0
2009-06-19 19:15:00,66.092,66.092,66.049,66.062,61250000.0
2009-06-19 19:16:00,66.052,66.073,66.047,66.059,98930000.0
2009-06-19 19:17:00,66.061,66.061,66.016,66.031,80730000.0
2009-06-19 19:18:00,66.043,66.043,66.014,66.029,95640000.0
2009-06-19 19:19:00,66.017,66.018,66.012,66.012,75860000.0
2009-06-19 19:20:00,66.0,66.015,66.0,66.006,120410000.0
2009-06-19 19:21:00,66.034,66.034,66.01,66.01,106590000.0
2009-06-19 19:22:00,66.022,66.022,65.983,65.998,72470000.0
2009-06-19 19:23:00,65.986,65.986,65.971,65.978,85430000.0
2009-06-19 19:24:00,66.004,66.004,65.977,65.987,106170000.0
2009-06-19 19:25:00,65.98,65.997,65.98,65.997,86430000.0
2009-06-19 19:26:00,65.987,65.987,65.963,65.976,26200000.0
2009-06-19 19:27:00,65.983,65.986,65.967,65.986,55950000.0
2009-06-19 19:28:00,65.971,65.976,65.971,65.976,63460000.0
2009-06-19 19:29:00,65.98,65.985,65.973,65.985,74370000.0
2009-06-19 19:30:00,66.008,66.008,65.998,65.998,100360000.0
2009-06-19 19:31:00,65.986,65.986,65.972,65.983,133790000.0
2009-06-19 19:32:00,65.982,66.006,65.982,65.99,41760000.0
2009-06-19 19:33:00,66.004,66.004,65.981,65.981,68630000.0
2009-06-19 19:34:00,65.991,66.003,65.981,65.981,73340000.0
2009-06-19 19:35:00,65.991,66.023,65.991,66.023,103740000.0
2009-06-19 19:36:00,66.026,66.03,66.006,66.026,39300000.0
2009-06-19 19:37:00,66.034,66.034,66.012,66.02,73200000.0
2009-06-19 19:38:00,66.029,66.048,66.01,66.046,44340000.0
2009-06-19 19:39:00,66.054,66.054,66.034,66.036,76130000.0
2009-06-19 19:40:00,66.029,66.057,66.029,66.046,92460000.0
2009-06-19 19:41:00,66.062,66.072,66.058,66.066,36860000.0
2009-06-19 19:42:00,66.08,66.08,66.031,66.05,46680000.0
2009-06-19 19:43:00,66.044,66.054,66.044,66.048,70680000.0
2009-06-19 19:44:00,66.027,66.031,66.021,66.026,43930000.0
2009-06-19 19:45:00,66.028,66.028,66.013,66.015,47350000.0
2009-06-19 19:46:00,65.995,66.011,65.993,65.998,83350000.0
2009-06-19 19:47:00,66.008,66.008,65.999,66.005,106490000.0
2009-06-19 19:48:00,66.024,66.024,66.005,66.018,160070000.0
2009-06-19 19:49:00,66.009,66.013,65.994,66.008,68760000.0
2009-06-19 19:50:00,66.017,66.017,66.011,66.011,83760000.0
2009-06-19 19:51:00,66.018,66.026,66.012,66.026,34650000.0
2009-06-19 19:52:00,66.002,66.006,66.002,66.006,42680000.0
2009-06-19 19:54:00,66.026,66.026,66.013,66.013,117250000.0
2009-06-19 19:55:00,66.016,66.016,66.001,66.014,86740000.0
2009-06-19 19:56:00,66.007,66.015,66.0,66.006,42980000.0
2009-06-19 19:57:00,66.024,66.025,66.014,66.025,41310000.0
2009-06-19 19:58:00,66.041,66.045,66.041,66.041,13750000.0
2009-06-19 19:59:00,66.023,66.041,66.023,66.03,57050000.0
2009-06-19 20:00:00,66.044,66.044,66.017,66.03,58150000.0
2009-06-19 20:01:00,66.018,66.025,66.012,66.025,91190000.0
2009-06-19 20:02:00,65.999,66.022,65.999,66.022,160550000.0
2009-06-19 20:03:00,66.018,66.02,66.016,66.018,53870000.0
2009-06-19 20:04:00,66.027,66.027,66.004,66.023,120960000.0
2009-06-19 20:06:00,66.031,66.031,66.005,66.015,90880000.0
2009-06-19 20:07:00,66.01,66.022,66.003,66.012,76650000.0
2009-06-19 20:08:00,66.018,66.023,66.01,66.023,44780000.0
2009-06-19 20:09:00,66.031,66.031,66.003,66.027,36550000.0
2009-06-19 20:10:00,66.021,66.027,66.021,66.027,55050000.0
2009-06-19 20:11:00,66.0,66.011,65.993,65.993,31350000.0
2009-06-19 20:12:00,66.016,66.021,66.002,66.009,32120000.0
2009-06-19 20:13:00,66.017,66.021,66.002,66.002,47310000.0
2009-06-19 20:14:00,66.016,66.025,66.002,66.025,78370000.0
2009-06-19 20:15:00,66.023,66.023,65.99,65.99,127210000.0
2009-06-19 20:16:00,65.993,65.993,65.964,65.984,75860000.0
2009-06-19 20:17:00,65.97,65.977,65.969,65.977,75050000.0
2009-06-19 20:18:00,65.995,65.995,65.977,65.979,83160000.0
2009-06-19 20:19:00,65.987,65.994,65.973,65.973,144270000.0
2009-06-19 20:21:00,65.992,65.992,65.961,65.968,131040000.0
2009-06-19 20:23:00,65.984,65.984,65.967,65.97,51570000.0
2009-06-19 20:24:00,65.984,65.984,65.966,65.97,86900000.0
2009-06-19 20:25:00,65.957,65.961,65.942,65.955,83110000.0
2009-06-19 20:26:00,65.951,65.955,65.942,65.942,71790000.0
2009-06-19 20:27:00,65.966,65.966,65.94,65.94,86460000.0
2009-06-19 20:28:00,65.948,65.956,65.941,65.941,65420000.0
2009-06-19 20:29:00,65.948,65.955,65.941,65.955,58940000.0
2009-06-19 20:30:00,65.964,65.964,65.951,65.96,55300000.0
2009-06-19 20:31:00,65.962,65.994,65.962,65.994,114880000.0
2009-06-19 20:32:00,65.993,66.005,65.993,66.005,91150000.0
2009-06-19 20:33:00,66.005,66.007,65.991,65.997,120950000.0
2009-06-19 20:34:00,66.001,66.012,65.994,65.999,81960000.0
2009-06-19 20:35:00,66.014,66.032,66.014,66.028,64290000.0
2009-06-19 20:36:00,66.045,66.045,66.015,66.018,71220000.0
2009-06-19 20:37:00,66.009,66.021,66.002,66.008,64730000.0
2009-06-19 20:38:00,66.009,66.031,66.009,66.027,54510000.0
2009-06-19 20:39:00,66.031,66.031,66.011,66.011,95860000.0
2009-06-19 20:40:00,66.002,66.014,66.002,66.01,73710000.0
2009-06-19 20:41:00,66.018,66.033,66.001,66.033,67120000.0
2009-06-19 20:42:00,66.037,66.04,66.023,66.04,47660000.0
2009-06-19 20:43:00,66.028,66.028,66.012,66.02,98210000.0
2009-06-19 20:44:00,66.013,66.046,66.013,66.046,89230000.0
2009-06-19 20:45:00,66.054,66.054,66.034,66.039,119480000.0
2009-06-19 20:46:00,66.042,66.042,66.02,66.026,122490000.0
2009-06-19 20:47:00,66.026,66.026,66.012,66.023,114230000.0
2009-06-19 20:48:00,66.042,66.042,66.018,66.033,111700000.0
2009-06-19 20:49:00,66.025,66.039,66.02,66.033,41510000.0
2009-06-19 20:50:00,66.037,66.039,66.028,66.039,26760000.0
2009-06-19 20:51:00,66.046,66.061,66.036,66.053,60890000.0
2009-06-19 20:52:00,66.063,66.064,66.05,66.064,102900000.0
2009-06-19 20:53:00,66.042,66.059,66.042,66.059,74940000.0
2009-06-19 20:54:00,66.061,66.061,66.041,66.053,96630000.0
2009-06-19 20:55:00,66.058,66.081,66.053,66.063,89480000.0
2009-06-19 20:56:00,66.083,66.098,66.072,66.081,122070000.0
2009-06-19 20:57:00,66.098,66.106,66.076,66.087,81710000.0
2009-06-19 20:58:00,66.089,66.089,66.067,66.075,96820000.0
2009-06-19 20:59:00,66.083,66.088,66.073,66.088,80870000.0
2009-06-19 21:00:00,66.093,66.093,66.067,66.069,61270000.0
2009-06-19 21:01:00,66.086,66.086,66.054,66.07,141300000.0
2009-06-19 21:02:00,66.066,66.068,66.055,66.059,69910000.0
2009-06-19 21:03:00,66.076,66.078,66.043,66.043,84650000.0
2009-06-19 21:04:00,66.048,66.065,66.043,66.065,102840000.0
2009-06-19 21:05:00,66.053,66.072,66.053,66.066,84700000.0
2009-06-19 21:06:00,66.082,66.082,66.069,66.069,110250000.0
2009-06-19 21:07:00,66.075,66.075,66.052,66.061,92650000.0
2009-06-19 21:08:00,66.036,66.054,66.036,66.052,80800000.0
2009-06-19 21:09:00,66.064,66.073,66.052,66.063,60300000.0
2009-06-19 21:10:00,66.046,66.062,66.046,66.062,61130000.0
2009-06-19 21:11:00,66.051,66.071,66.051,66.065,69880000.0
2009-06-19 21:12:00,66.074,66.074,66.041,66.049,95660000.0
2009-06-19 21:13:00,66.042,66.042,66.024,66.036,70670000.0
2009-06-19 21:14:00,66.03,66.045,66.03,66.045,42620000.0
2009-06-19 21:15:00,66.059,66.061,66.045,66.05,70510000.0
2009-06-19 21:16:00,66.054,66.058,66.048,66.05,118100000.0
2009-06-19 21:17:00,66.057,66.06,66.055,66.058,74120000.0
2009-06-19 21:18:00,66.076,66.076,66.056,66.067,50890000.0
2009-06-19 21:19:00,66.057,66.071,66.054,66.065,48160000.0
2009-06-19 21:20:00,66.074,66.074,66.051,66.06,69150000.0
2009-06-19 21:21:00,66.066,66.066,66.04,66.05,88660000.0
2009-06-19 21:22:00,66.048,66.051,66.045,66.048,108800000.0
2009-06-19 21:23:00,66.043,66.043,66.032,66.043,110190000.0
2009-06-19 21:24:00,66.057,66.057,66.05,66.05,117550000.0
2009-06-19 21:26:00,66.042,66.056,66.042,66.056,71940000.0
2009-06-19 21:27:00,66.063,66.063,66.041,66.051,82650000.0
2009-06-19 21:28:00,66.042,66.054,66.03,66.054,74690000.0
2009-06-19 21:29:00,66.053,66.083,66.053,66.071,54480000.0
2009-06-19 21:30:00,66.085,66.085,66.072,66.072,75990000.0
2009-06-19 21:31:00,66.078,66.085,66.071,66.085,74960000.0
2009-06-19 21:32:00,66.086,66.097,66.072,66.09,105300000.0
2009-06-19 21:33:00,66.093,66.097,66.089,66.095,148650000.0
2009-06-19 21:34:00,66.103,66.105,66.092,66.105,123510000.0
2009-06-19 21:35:00,66.117,66.117,66.114,66.115,84960000.0
2009-06-19 21:36:00,66.134,66.136,66.127,66.128,84790000.0
2009-06-19 21:37:00,66.124,66.124,66.112,66.115,116470000.0
2009-06-19 21:38:00,66.125,66.136,66.12,66.133,136430000.0
2009-06-19 21:39:00,66.155,66.155,66.122,66.136,99890000.0
2009-06-19 21:40:00,66.136,66.136,66.128,66.128,70280000.0
2009-06-19 21:41:00,66.135,66.135,66.118,66.118,60670000.0
2009-06-19 21:42:00,66.154,66.154,66.137,66.137,97520000.0
2009-06-19 21:43:00,66.123,66.128,66.106,66.117,165360000.0
2009-06-19 21:44:00,66.103,66.112,66.09,66.09,142350000.0
2009-06-19 21:45:00,66.116,66.122,66.103,66.104,113440000.0
2009-06-19 21:46:00,66.085,66.089,66.064,66.088,73100000.0
2009-06-19 21:47:00,66.08,66.092,66.067,66.092,105810000.0
2009-06-19 21:48:00,66.081,66.091,66.071,66.071,80680000.0
2009-06-19 21:49:00,66.082,66.082,66.057,66.059,99280000.0
2009-06-19 21:50:00,66.072,66.103,66.072,66.095,135900000.0
2009-06-19 21:51:00,66.11,66.11,66.087,66.101,128110000.0
2009-06-19 21:52:00,66.074,66.106,66.074,66.079,112940000.0
2009-06-19 21:53:00,66.086,66.093,66.083,66.091,124270000.0
2009-06-19 21:54:00,66.106,66.106,66.091,66.092,117590000.0
2009-06-19 21:56:00,66.09,66.093,66.083,66.085,56350000.0
2009-06-19 21:57:00,66.091,66.091,66.066,66.077,80540000.0
2009-06-19 21:58:00,66.049,66.069,66.049,66.069,100260000.0
2009-06-19 21:59:00,66.064,66.078,66.051,66.057,73730000.0
2009-06-19 22:00:00,66.063,66.068,66.059,66.059,106260000.0
2009-06-19 22:01:00,66.037,66.039,66.034,66.037,52000000.0
2009-06-19 22:02:00,66.028,66.037,66.027,66.035,126080000.0
2009-06-19 22:03:00,66.063,66.063,66.035,66.054,87980000.0
2009-06-19 22:04:00,66.066,66.066,66.043,66.049,77980000.0
2009-06-19 22:06:00,66.062,66.062,66.042,66.042,86770000.0
2009-06-19 22:07:00,66.048,66.05,66.045,66.049,86890000.0
2009-06-19 22:08:00,66.044,66.064,66.044,66.064,108660000.0
2009-06-19 22:09:00,66.09,66.09,66.049,66.056,92220000.0
2009-06-19 22:10:00,66.039,66.053,66.039,66.047,66360000.0
2009-06-19 22:11:00,66.059,66.06,66.057,66.059,57720000.0
2009-06-19 22:12:00,66.073,66.073,66.046,66.065,57510000.0
2009-06-19 22:13:00,66.063,66.075,66.062,66.075,86510000.0
2009-06-19 22:14:00,66.064,66.077,66.064,66.073,61910000.0
2009-06-19 22:15:00,66.091,66.1,66.087,66.087,87510000.0
2009-06-19 22:16:00,66.097,66.1,66.092,66.096,111260000.0
2009-06-19 22:17:00,66.107,66.121,66.098,66.121,97090000.0
2009-06-19 22:18:00,66.115,66.115,66.11,66.11,66340000.0
2009-06-19 22:21:00,66.122,66.123,66.1,66.1,113550000.0
2009-06-19 22:22:00,66.109,66.109,66.097,66.097,93810000.0
2009-06-19 22:23:00,66.09,66.113,66.09,66.106,78690000.0
2009-06-19 22:24:00,66.124,66.129,66.121,66.122,41780000.0
2009-06-19 22:25:00,66.101,66.108,66.098,66.098,98880000.0
2009-06-19 22:26:00,66.115,66.116,66.101,66.101,121840000.0
2009-06-19 22:27:00,66.123,66.124,66.104,66.104,110800000.0
2009-06-19 22:29:00,66.117,66.117,66.109,66.117,130370000.0
2009-06-19 22:30:00,66.134,66.134,66.112,66.112,121890000.0
2009-06-19 22:31:00,66.117,66.12,66.117,66.118,79340000.0
2009-06-19 22:33:00,66.133,66.133,66.1,66.1,78890000.0
2009-06-19 22:35:00,66.089,66.096,66.089,66.092,87780000.0
2009-06-19 22:36:00,66.113,66.113,66.083,66.094,95840000.0
2009-06-19 22:38:00,66.116,66.116,66.11,66.11,96480000.0
2009-06-19 22:40:00,66.109,66.117,66.109,66.111,81130000.0
2009-06-19 22:42:00,66.126,66.126,66.118,66.118,74770000.0
2009-06-19 22:43:00,66.107,66.127,66.107,66.127,104630000.0
2009-06-19 22:44:00,66.116,66.116,66.102,66.115,113140000.0
2009-06-19 22:45:00,66.144,66.144,66.117,66.121,84510000.0
2009-06-19 22:46:00,66.128,66.139,66.128,66.129,82350000.0
2009-06-19 22:47:00,66.118,66.127,66.118,66.124,81810000.0
2009-06-19 22:48:00,66.153,66.153,66.122,66.122,66620000.0
2009-06-19 22:49:00,66.127,66.127,66.111,66.111,61710000.0
2009-06-19 22:50:00,66.116,66.116,66.098,66.098,103740000.0
2009-06-19 22:51:00,66.135,66.161,66.097,66.123,90210000.0
2009-06-19 22:52:00,66.109,66.112,66.099,66.108,128000000.0
2009-06-19 22:53:00,66.119,66.12,66.117,66.118,67600000.0
2009-06-19 22:54:00,66.135,66.142,66.106,66.142,57130000.0
2009-06-19 22:55:00,66.158,66.174,66.145,66.145,62850000.0
2009-06-19 22:56:00,66.144,66.144,66.132,66.137,119300000.0
2009-06-19 22:57:00,66.145,66.147,66.14,66.141,149910000.0
2009-06-19 22:58:00,66.127,66.127,66.12,66.126,82160000.0
2009-06-19 22:59:00,66.122,66.158,66.114,66.158,99440000.0
2009-06-22 02:01:00,65.909,65.934,65.896,65.927,70510000.0
2009-06-22 02:02:00,65.946,65.953,65.939,65.946,56960000.0
2009-06-22 02:03:00,65.948,65.958,65.906,65.917,81670000.0
2009-06-22 02:04:00,65.919,65.93,65.911,65.93,46020000.0
2009-06-22 02:05:00,65.924,65.941,65.923,65.926,49880000.0
2009-06-22 02:06:00,65.923,65.936,65.923,65.926,80390000.0
2009-06-22 02:07:00,65.936,65.944,65.931,65.941,78250000.0
2009-06-22 02:08:00,65.93,65.93,65.907,65.912,75070000.0
2009-06-22 02:09:00,65.911,65.919,65.901,65.911,86320000.0
2009-06-22 02:10:00,65.9,65.922,65.9,65.914,118210000.0
2009-06-22 02:11:00,65.912,65.921,65.887,65.893,71240000.0
2009-06-22 02:12:00,65.896,65.902,65.882,65.882,70860000.0
2009-06-22 02:13:00,65.872,65.885,65.872,65.873,31930000.0
2009-06-22 02:14:00,65.88,65.892,65.88,65.887,71590000.0
2009-06-22 02:15:00,65.898,65.912,65.886,65.912,69730000.0
2009-06-22 02:16:00,65.909,65.914,65.893,65.909,68850000.0
2009-06-22 02:17:00,65.907,65.914,65.893,65.901,81450000.0
2009-06-22 02:18:00,65.918,65.923,65.904,65.921,82080000.0
2009-06-22 02:19:00,65.916,65.916,65.906,65.907,77710000.0
2009-06-22 02:20:00,65.919,65.949,65.912,65.949,116510000.0
2009-06-22 02:21:00,65.945,65.947,65.925,65.925,143990000.0
2009-06-22 02:22:00,65.924,65.938,65.915,65.937,84970000.0
2009-06-22 02:23:00,65.937,65.952,65.935,65.95,127680000.0
2009-06-22 02:24:00,65.937,65.938,65.917,65.921,91320000.0
2009-06-22 02:25:00,65.915,65.956,65.915,65.956,63340000.0
2009-06-22 02:26:00,65.96,65.971,65.952,65.963,67140000.0
2009-06-22 02:27:00,65.957,65.975,65.953,65.964,107210000.0
2009-06-22 02:29:00,65.962,65.982,65.962,65.963,40100000.0
2009-06-22 02:30:00,65.988,65.988,65.964,65.986,18980000.0
2009-06-22 02:31:00,65.992,66.012,65.987,65.997,43680000.0
2009-06-22 02:32:00,66.0,66.031,65.989,66.028,34410000.0
2009-06-22 02:33:00,66.024,66.025,66.019,66.023,36300000.0
2009-06-22 02:34:00,66.017,66.022,65.986,65.986,39680000.0
2009-06-22 02:35:00,66.0,66.002,65.982,65.999,91040000.0
2009-06-22 02:36:00,65.997,65.998,65.95,65.95,83830000.0
2009-06-22 02:37:00,65.947,65.96,65.925,65.933,108130000.0
2009-06-22 02:38:00,65.941,65.941,65.917,65.924,93880000.0
2009-06-22 02:39:00,65.92,65.931,65.914,65.931,90000000.0
2009-06-22 02:40:00,65.939,65.951,65.923,65.928,132840000.0
2009-06-22 02:41:00,65.921,65.931,65.913,65.914,68140000.0
2009-06-22 02:42:00,65.932,65.932,65.915,65.932,66030000.0
2009-06-22 02:43:00,65.931,65.949,65.927,65.934,26920000.0
2009-06-22 02:44:00,65.936,65.943,65.924,65.925,31610000.0
2009-06-22 02:45:00,65.935,65.935,65.891,65.903,41310000.0
2009-06-22 02:46:00,65.912,65.929,65.888,65.893,36520000.0
2009-06-22 02:47:00,65.906,65.92,65.891,65.912,129520000.0
2009-06-22 02:48:00,65.905,65.907,65.899,65.9,77240000.0
2009-06-22 02:49:00,65.893,65.911,65.887,65.911,51660000.0
2009-06-22 02:50:00,65.925,65.926,65.919,65.919,28280000.0
2009-06-22 02:51:00,65.923,65.931,65.904,65.924,68200000.0
2009-06-22 02:52:00,65.918,65.925,65.904,65.924,81970000.0
2009-06-22 02:53:00,65.915,65.926,65.904,65.917,87330000.0
2009-06-22 02:54:00,65.93,65.931,65.893,65.909,136230000.0
2009-06-22 02:55:00,65.92,65.922,65.906,65.921,107000000.0
2009-06-22 02:56:00,65.903,65.948,65.903,65.935,38180000.0
2009-06-22 02:57:00,65.929,65.929,65.905,65.908,37550000.0
2009-06-22 02:58:00,65.913,65.928,65.897,65.902,57450000.0
2009-06-22 02:59:00,65.895,65.915,65.878,65.888,55400000.0
2009-06-22 03:00:00,65.888,65.892,65.86,65.875,62540000.0
2009-06-22 03:01:00,65.874,65.89,65.873,65.888,46910000.0
2009-06-22 03:02:00,65.882,65.898,65.868,65.895,73640000.0
2009-06-22 03:03:00,65.891,65.892,65.866,65.872,65160000.0
2009-06-22 03:04:00,65.865,65.882,65.865,65.882,51340000.0
2009-06-22 03:05:00,65.876,65.884,65.873,65.879,54680000.0
2009-06-22 03:06:00,65.873,65.876,65.854,65.876,50460000.0
2009-06-22 03:07:00,65.875,65.881,65.863,65.866,107510000.0
2009-06-22 03:08:00,65.878,65.878,65.856,65.863,67930000.0
2009-06-22 03:09:00,65.864,65.871,65.832,65.832,53660000.0
2009-06-22 03:10:00,65.846,65.863,65.842,65.863,65200000.0
2009-06-22 03:11:00,65.867,65.867,65.818,65.824,135810000.0
2009-06-22 03:12:00,65.843,65.843,65.809,65.83,100120000.0
2009-06-22 03:13:00,65.847,65.858,65.822,65.826,47040000.0
2009-06-22 03:14:00,65.836,65.85,65.829,65.831,80870000.0
2009-06-22 03:15:00,65.844,65.851,65.818,65.833,21800000.0
2009-06-22 03:16:00,65.836,65.844,65.834,65.838,65330000.0
2009-06-22 03:17:00,65.848,65.85,65.847,65.849,82080000.0
2009-06-22 03:18:00,65.85,65.858,65.827,65.839,99850000.0
2009-06-22 03:19:00,65.82,65.85,65.82,65.831,60470000.0
2009-06-22 03:20:00,65.832,65.84,65.821,65.84,101460000.0
2009-06-22 03:21:00,65.85,65.855,65.841,65.849,110430000.0
2009-06-22 03:22:00,65.862,65.864,65.842,65.855,120750000.0
2009-06-22 03:23:00,65.856,65.872,65.838,65.843,67810000.0
2009-06-22 03:24:00,65.849,65.85,65.826,65.836,79880000.0
2009-06-22 03:25:00,65.832,65.866,65.819,65.825,71130000.0
2009-06-22 03:26:00,65.837,65.851,65.813,65.851,85940000.0
2009-06-22 03:27:00,65.844,65.852,65.824,65.846,66170000.0
2009-06-22 03:28:00,65.853,65.869,65.838,65.868,76810000.0
2009-06-22 03:29:00,65.87,65.878,65.843,65.859,78640000.0
2009-06-22 03:30:00,65.858,65.859,65.835,65.852,68700000.0
2009-06-22 03:31:00,65.847,65.852,65.835,65.839,79370000.0
2009-06-22 03:32:00,65.839,65.859,65.832,65.845,76070000.0
2009-06-22 03:33:00,65.852,65.86,65.838,65.846,101740000.0
2009-06-22 03:34:00,65.856,65.876,65.846,65.868,63290000.0
2009-06-22 03:35:00,65.865,65.882,65.862,65.878,84010000.0
2009-06-22 03:36:00,65.855,65.869,65.845,65.858,87440000.0
2009-06-22 03:37:00,65.848,65.848,65.797,65.838,86680000.0
2009-06-22 03:38:00,65.835,65.843,65.823,65.835,114670000.0
2009-06-22 03:39:00,65.829,65.829,65.806,65.806,115240000.0
2009-06-22 03:40:00,65.819,65.832,65.816,65.823,64590000.0
2009-06-22 03:41:00,65.796,65.805,65.759,65.774,72450000.0
2009-06-22 03:42:00,65.764,65.772,65.737,65.762,94940000.0
2009-06-22 03:43:00,65.74,65.746,65.714,65.741,83390000.0
2009-06-22 03:44:00,65.745,65.749,65.73,65.749,43850000.0
2009-06-22 03:45:00,65.759,65.765,65.745,65.758,75780000.0
2009-06-22 03:46:00,65.751,65.768,65.738,65.76,68160000.0
2009-06-22 03:47:00,65.747,65.752,65.724,65.731,116620000.0
2009-06-22 03:48:00,65.727,65.736,65.707,65.718,53620000.0
2009-06-22 03:49:00,65.716,65.734,65.716,65.724,28590000.0
2009-06-22 03:50:00,65.722,65.733,65.719,65.731,44030000.0
2009-06-22 03:51:00,65.738,65.755,65.733,65.747,67300000.0
2009-06-22 03:52:00,65.751,65.761,65.745,65.761,100610000.0
2009-06-22 03:53:00,65.763,65.763,65.744,65.754,68820000.0
2009-06-22 03:54:00,65.75,65.759,65.744,65.758,35310000.0
2009-06-22 03:55:00,65.759,65.77,65.745,65.767,63920000.0
2009-06-22 03:56:00,65.757,65.791,65.75,65.786,75410000.0
2009-06-22 03:57:00,65.781,65.781,65.755,65.766,24010000.0
2009-06-22 03:58:00,65.765,65.786,65.745,65.779,27660000.0
2009-06-22 03:59:00,65.76,65.76,65.741,65.748,39810000.0
2009-06-22 04:00:00,65.748,65.751,65.732,65.734,54980000.0
2009-06-22 04:01:00,65.753,65.759,65.75,65.758,84660000.0
2009-06-22 04:02:00,65.753,65.763,65.753,65.759,86720000.0
2009-06-22 04:03:00,65.766,65.77,65.747,65.758,36180000.0
2009-06-22 04:05:00,65.75,65.752,65.735,65.741,51880000.0
2009-06-22 04:06:00,65.741,65.747,65.72,65.722,53770000.0
2009-06-22 04:07:00,65.734,65.734,65.722,65.722,58200000.0
2009-06-22 04:08:00,65.733,65.733,65.701,65.717,48760000.0
2009-06-22 04:09:00,65.723,65.725,65.715,65.718,12770000.0
2009-06-22 04:10:00,65.716,65.735,65.716,65.729,36480000.0
2009-06-22 04:11:00,65.741,65.748,65.738,65.743,45380000.0
2009-06-22 04:12:00,65.738,65.769,65.738,65.769,44960000.0
2009-06-22 04:13:00,65.757,65.796,65.757,65.785,37120000.0
2009-06-22 04:14:00,65.796,65.799,65.784,65.794,44120000.0
2009-06-22 04:15:00,65.817,65.817,65.797,65.817,91420000.0
2009-06-22 04:16:00,65.815,65.816,65.778,65.803,136930000.0
2009-06-22 04:17:00,65.787,65.801,65.777,65.801,75840000.0
2009-06-22 04:18:00,65.798,65.803,65.792,65.803,110170000.0
2009-06-22 04:19:00,65.814,65.814,65.792,65.804,66500000.0
2009-06-22 04:20:00,65.813,65.819,65.794,65.814,57160000.0
2009-06-22 04:21:00,65.797,65.803,65.786,65.793,41930000.0
2009-06-22 04:22:00,65.804,65.817,65.793,65.811,42760000.0
2009-06-22 04:23:00,65.802,65.835,65.802,65.824,96070000.0
2009-06-22 04:24:00,65.84,65.852,65.827,65.832,91090000.0
2009-06-22 04:25:00,65.84,65.844,65.833,65.835,23100000.0
2009-06-22 04:26:00,65.842,65.844,65.832,65.844,64780000.0
2009-06-22 04:27:00,65.851,65.851,65.824,65.84,31640000.0
2009-06-22 04:28:00,65.833,65.843,65.825,65.843,14660000.0
2009-06-22 04:29:00,65.826,65.85,65.826,65.85,49460000.0
2009-06-22 04:30:00,65.843,65.843,65.83,65.836,35970000.0
2009-06-22 04:31:00,65.837,65.852,65.82,65.852,44810000.0
2009-06-22 04:32:00,65.855,65.86,65.843,65.852,111190000.0
2009-06-22 04:33:00,65.845,65.858,65.837,65.84,97250000.0
2009-06-22 04:34:00,65.847,65.848,65.835,65.846,65490000.0
2009-06-22 04:35:00,65.826,65.832,65.821,65.828,75760000.0
2009-06-22 04:36:00,65.832,65.832,65.813,65.828,126140000.0
2009-06-22 04:37:00,65.822,65.833,65.813,65.826,115130000.0
2009-06-22 04:38:00,65.831,65.837,65.826,65.836,44920000.0
2009-06-22 04:39:00,65.829,65.834,65.821,65.826,71040000.0
2009-06-22 04:40:00,65.828,65.832,65.821,65.828,79400000.0
2009-06-22 04:42:00,65.829,65.83,65.808,65.826,59800000.0
2009-06-22 04:43:00,65.822,65.832,65.822,65.824,44140000.0
2009-06-22 04:44:00,65.836,65.843,65.815,65.825,96060000.0
2009-06-22 04:45:00,65.832,65.832,65.814,65.831,75270000.0
2009-06-22 04:46:00,65.82,65.822,65.803,65.818,85670000.0
2009-06-22 04:47:00,65.825,65.825,65.813,65.816,91020000.0
2009-06-22 04:48:00,65.814,65.819,65.803,65.814,66430000.0
2009-06-22 04:49:00,65.814,65.821,65.808,65.819,56960000.0
2009-06-22 04:50:00,65.831,65.843,65.825,65.834,96290000.0
2009-06-22 04:51:00,65.826,65.832,65.815,65.819,71370000.0
2009-06-22 04:52:00,65.817,65.825,65.813,65.813,71270000.0
2009-06-22 04:53:00,65.829,65.83,65.814,65.83,70540000.0
2009-06-22 04:54:00,65.823,65.835,65.82,65.825,47500000.0
2009-06-22 04:55:00,65.828,65.84,65.825,65.836,49910000.0
2009-06-22 04:56:00,65.833,65.835,65.822,65.83,61480000.0
2009-06-22 04:57:00,65.841,65.849,65.84,65.841,83830000.0
2009-06-22 04:58:00,65.834,65.84,65.82,65.822,119980000.0
2009-06-22 04:59:00,65.83,65.844,65.818,65.835,98120000.0
2009-06-22 05:00:00,65.83,65.835,65.821,65.825,96580000.0
2009-06-22 05:01:00,65.817,65.824,65.813,65.824,84300000.0
2009-06-22 05:02:00,65.819,65.82,65.814,65.817,142940000.0
2009-06-22 05:03:00,65.83,65.83,65.813,65.819,122050000.0
2009-06-22 05:04:00,65.812,65.814,65.8,65.806,67020000.0
2009-06-22 05:05:00,65.809,65.809,65.807,65.808,60400000.0
2009-06-22 05:06:00,65.796,65.807,65.786,65.791,64900000.0
2009-06-22 05:07:00,65.792,65.798,65.784,65.796,127560000.0
2009-06-22 05:08:00,65.784,65.808,65.784,65.803,84290000.0
2009-06-22 05:09:00,65.805,65.811,65.802,65.804,101850000.0
2009-06-22 05:10:00,65.791,65.795,65.789,65.795,63810000.0
2009-06-22 05:11:00,65.799,65.803,65.791,65.797,67890000.0
2009-06-22 05:12:00,65.798,65.798,65.783,65.792,89270000.0
2009-06-22 05:13:00,65.786,65.797,65.783,65.787,92020000.0
2009-06-22 05:14:00,65.795,65.797,65.791,65.796,83600000.0
2009-06-22 05:15:00,65.807,65.816,65.793,65.809,102180000.0
2009-06-22 05:16:00,65.822,65.825,65.813,65.816,101970000.0
2009-06-22 05:17:00,65.815,65.82,65.804,65.819,73560000.0
2009-06-22 05:18:00,65.815,65.82,65.811,65.818,100070000.0
2009-06-22 05:19:00,65.819,65.826,65.812,65.822,86390000.0
2009-06-22 05:20:00,65.827,65.836,65.821,65.822,77960000.0
2009-06-22 05:21:00,65.82,65.821,65.806,65.814,98500000.0
2009-06-22 05:22:00,65.799,65.811,65.794,65.804,61380000.0
2009-06-22 05:23:00,65.79,65.807,65.79,65.8,87790000.0
2009-06-22 05:24:00,65.8,65.802,65.787,65.788,90390000.0
2009-06-22 05:25:00,65.784,65.784,65.765,65.78,84000000.0
2009-06-22 05:26:00,65.785,65.796,65.781,65.783,76400000.0
2009-06-22 05:27:00,65.786,65.786,65.772,65.781,118620000.0
2009-06-22 05:28:00,65.783,65.783,65.773,65.778,76520000.0
2009-06-22 05:29:00,65.793,65.811,65.793,65.806,127550000.0
2009-06-22 05:30:00,65.812,65.812,65.791,65.804,125280000.0
2009-06-22 05:31:00,65.803,65.803,65.779,65.789,129550000.0
2009-06-22 05:32:00,65.77,65.786,65.764,65.775,110410000.0
2009-06-22 05:33:00,65.778,65.8,65.777,65.796,123460000.0
2009-06-22 05:34:00,65.796,65.816,65.782,65.816,95000000.0
2009-06-22 05:35:00,65.818,65.827,65.814,65.822,39500000.0
2009-06-22 05:36:00,65.811,65.811,65.79,65.79,84730000.0
2009-06-22 05:37:00,65.794,65.809,65.778,65.807,100570000.0
2009-06-22 05:38:00,65.795,65.803,65.785,65.801,112220000.0
2009-06-22 05:39:00,65.795,65.797,65.788,65.794,88890000.0
2009-06-22 05:40:00,65.797,65.799,65.797,65.799,68880000.0
2009-06-22 05:41:00,65.794,65.794,65.78,65.786,55740000.0
2009-06-22 05:42:00,65.793,65.793,65.774,65.777,105110000.0
2009-06-22 05:43:00,65.776,65.78,65.772,65.778,110690000.0
2009-06-22 05:44:00,65.765,65.781,65.762,65.763,96560000.0
2009-06-22 05:45:00,65.786,65.786,65.77,65.776,61950000.0
2009-06-22 05:46:00,65.756,65.773,65.756,65.759,87430000.0
2009-06-22 05:47:00,65.759,65.774,65.73,65.769,59850000.0
2009-06-22 05:48:00,65.761,65.761,65.734,65.748,55770000.0
2009-06-22 05:49:00,65.729,65.743,65.726,65.729,76030000.0
2009-06-22 05:50:00,65.712,65.739,65.712,65.726,94930000.0
2009-06-22 05:51:00,65.741,65.741,65.717,65.736,118860000.0
2009-06-22 05:52:00,65.739,65.762,65.723,65.762,88970000.0
2009-06-22 05:53:00,65.747,65.755,65.722,65.744,88490000.0
2009-06-22 05:54:00,65.73,65.744,65.715,65.744,85930000.0
2009-06-22 05:55:00,65.715,65.745,65.706,65.725,81160000.0
2009-06-22 05:56:00,65.72,65.724,65.705,65.724,91000000.0
2009-06-22 05:57:00,65.74,65.747,65.717,65.741,125260000.0
2009-06-22 05:58:00,65.754,65.754,65.72,65.752,46530000.0
2009-06-22 05:59:00,65.718,65.752,65.712,65.742,111240000.0
2009-06-22 06:00:00,65.74,65.74,65.71,65.714,82150000.0
2009-06-22 06:01:00,65.727,65.727,65.704,65.71,95340000.0
2009-06-22 06:02:00,65.727,65.727,65.698,65.711,82030000.0
2009-06-22 06:03:00,65.712,65.712,65.679,65.705,53960000.0
2009-06-22 06:04:00,65.708,65.713,65.678,65.712,63970000.0
2009-06-22 06:05:00,65.713,65.75,65.703,65.746,118740000.0
2009-06-22 06:06:00,65.732,65.732,65.702,65.721,121600000.0
2009-06-22 06:07:00,65.716,65.744,65.716,65.742,103520000.0
2009-06-22 06:08:00,65.731,65.746,65.714,65.739,136730000.0
2009-06-22 06:09:00,65.716,65.747,65.714,65.723,139620000.0
2009-06-22 06:10:00,65.702,65.735,65.7,65.728,108790000.0
2009-06-22 06:11:00,65.707,65.732,65.707,65.722,88720000.0
2009-06-22 06:12:00,65.725,65.725,65.686,65.686,106300000.0
2009-06-22 06:13:00,65.692,65.706,65.686,65.701,65560000.0
2009-06-22 06:14:00,65.69,65.722,65.689,65.722,108620000.0
2009-06-22 06:15:00,65.725,65.735,65.719,65.731,151360000.0
2009-06-22 06:16:00,65.703,65.727,65.696,65.721,170320000.0
2009-06-22 06:17:00,65.721,65.732,65.721,65.725,103000000.0
2009-06-22 06:18:00,65.717,65.727,65.683,65.716,62980000.0
2009-06-22 06:19:00,65.706,65.714,65.676,65.697,63670000.0
2009-06-22 06:20:00,65.692,65.713,65.686,65.701,100030000.0
2009-06-22 06:21:00,65.7,65.721,65.7,65.712,139950000.0
2009-06-22 06:22:00,65.719,65.729,65.708,65.722,109510000.0
2009-06-22 06:23:00,65.71,65.746,65.71,65.734,89930000.0
2009-06-22 06:24:00,65.745,65.745,65.717,65.743,83380000.0
2009-06-22 06:25:00,65.732,65.752,65.728,65.737,122970000.0
2009-06-22 06:26:00,65.719,65.757,65.719,65.742,146210000.0
2009-06-22 06:27:00,65.739,65.765,65.723,65.745,99570000.0
2009-06-22 06:28:00,65.776,65.787,65.748,65.764,72830000.0
2009-06-22 06:29:00,65.782,65.8,65.768,65.795,72360000.0
2009-06-22 06:30:00,65.807,65.807,65.78,65.78,51550000.0
2009-06-22 06:31:00,65.793,65.8,65.77,65.785,72620000.0
2009-06-22 06:32:00,65.804,65.839,65.794,65.838,70930000.0
2009-06-22 06:33:00,65.816,65.84,65.816,65.824,67230000.0
2009-06-22 06:34:00,65.847,65.869,65.84,65.854,100980000.0
2009-06-22 06:35:00,65.836,65.891,65.836,65.881,120040000.0
2009-06-22 06:36:00,65.853,65.886,65.853,65.876,112500000.0
2009-06-22 06:37:00,65.861,65.883,65.856,65.87,103780000.0
2009-06-22 06:38:00,65.865,65.88,65.858,65.872,91340000.0
2009-06-22 06:39:00,65.869,65.875,65.869,65.875,73710000.0
2009-06-22 06:40:00,65.869,65.876,65.845,65.876,43230000.0
2009-06-22 06:41:00,65.874,65.875,65.865,65.869,53690000.0
2009-06-22 06:42:00,65.883,65.883,65.863,65.864,85580000.0
2009-06-22 06:43:00,65.872,65.891,65.862,65.866,126360000.0
2009-06-22 06:44:00,65.892,65.899,65.87,65.884,79690000.0
2009-06-22 06:45:00,65.889,65.89,65.862,65.864,42540000.0
2009-06-22 06:46:00,65.89,65.89,65.855,65.884,65520000.0
2009-06-22 06:47:00,65.885,65.893,65.868,65.887,100550000.0
2009-06-22 06:48:00,65.881,65.898,65.867,65.897,68140000.0
2009-06-22 06:49:00,65.889,65.919,65.888,65.911,66620000.0
2009-06-22 06:50:00,65.919,65.919,65.903,65.908,50070000.0
2009-06-22 06:51:00,65.905,65.914,65.888,65.894,71390000.0
2009-06-22 06:52:00,65.891,65.912,65.891,65.911,96230000.0
2009-06-22 06:53:00,65.891,65.916,65.888,65.912,124300000.0
2009-06-22 06:54:00,65.909,65.926,65.893,65.926,81730000.0
2009-06-22 06:55:00,65.908,65.942,65.907,65.934,96490000.0
2009-06-22 06:56:00,65.948,65.968,65.946,65.956,82070000.0
2009-06-22 06:57:00,65.938,65.948,65.917,65.924,67510000.0
2009-06-22 06:58:00,65.904,65.926,65.904,65.916,141750000.0
2009-06-22 06:59:00,65.892,65.906,65.875,65.898,56950000.0
2009-06-22 07:00:00,65.9,65.9,65.86,65.88,77840000.0
2009-06-22 07:01:00,65.88,65.884,65.866,65.882,99540000.0
2009-06-22 07:02:00,65.881,65.89,65.859,65.884,82680000.0
2009-06-22 07:03:00,65.895,65.918,65.884,65.918,121850000.0
2009-06-22 07:04:00,65.91,65.928,65.904,65.928,102890000.0
2009-06-22 07:05:00,65.922,65.936,65.915,65.929,111230000.0
2009-06-22 07:06:00,65.912,65.933,65.912,65.93,74820000.0
2009-06-22 07:07:00,65.923,65.938,65.904,65.932,115960000.0
2009-06-22 07:08:00,65.929,65.94,65.919,65.933,61460000.0
2009-06-22 07:09:00,65.913,65.918,65.9,65.908,32720000.0
2009-06-22 07:10:00,65.915,65.925,65.908,65.917,39190000.0
2009-06-22 07:11:00,65.904,65.926,65.904,65.921,111710000.0
2009-06-22 07:12:00,65.917,65.929,65.903,65.912,117040000.0
2009-06-22 07:13:00,65.899,65.926,65.898,65.916,111800000.0
2009-06-22 07:14:00,65.925,65.926,65.894,65.918,118900000.0
2009-06-22 07:15:00,65.913,65.916,65.877,65.897,89410000.0
2009-06-22 07:16:00,65.89,65.912,65.885,65.907,97040000.0
2009-06-22 07:17:00,65.894,65.923,65.894,65.917,50620000.0
2009-06-22 07:18:00,65.927,65.929,65.886,65.893,72540000.0
2009-06-22 07:19:00,65.915,65.915,65.894,65.9,68350000.0
2009-06-22 07:20:00,65.925,65.934,65.907,65.923,94070000.0
2009-06-22 07:21:00,65.92,65.927,65.92,65.926,56210000.0
2009-06-22 07:22:00,65.913,65.926,65.904,65.922,60030000.0
2009-06-22 07:23:00,65.907,65.933,65.898,65.912,67680000.0
2009-06-22 07:24:00,65.908,65.912,65.886,65.904,73280000.0
2009-06-22 07:25:00,65.889,65.905,65.885,65.892,80920000.0
2009-06-22 07:26:00,65.894,65.9,65.875,65.875,110730000.0
2009-06-22 07:27:00,65.894,65.903,65.884,65.898,96330000.0
2009-06-22 07:28:00,65.886,65.912,65.886,65.905,105590000.0
2009-06-22 07:29:00,65.909,65.917,65.895,65.904,54410000.0
2009-06-22 07:30:00,65.911,65.911,65.888,65.899,62780000.0
2009-06-22 07:31:00,65.893,65.904,65.892,65.904,65490000.0
2009-06-22 07:32:00,65.886,65.91,65.886,65.896,86560000.0
2009-06-22 07:33:00,65.891,65.909,65.888,65.893,64930000.0
2009-06-22 07:34:00,65.871,65.884,65.871,65.879,85440000.0
2009-06-22 07:35:00,65.867,65.882,65.865,65.872,91940000.0
2009-06-22 07:36:00,65.883,65.883,65.862,65.862,58760000.0
2009-06-22 07:37:00,65.87,65.88,65.859,65.88,117940000.0
2009-06-22 07:38:00,65.884,65.897,65.884,65.884,128720000.0
2009-06-22 07:39:00,65.884,65.89,65.876,65.881,144890000.0
2009-06-22 07:40:00,65.89,65.903,65.881,65.891,139290000.0
2009-06-22 07:41:00,65.903,65.91,65.888,65.903,93230000.0
2009-06-22 07:42:00,65.915,65.915,65.88,65.901,78110000.0
2009-06-22 07:43:00,65.877,65.909,65.877,65.903,81380000.0
2009-06-22 07:44:00,65.902,65.929,65.894,65.917,111480000.0
2009-06-22 07:45:00,65.927,65.927,65.87,65.894,78400000.0
2009-06-22 07:46:00,65.864,65.886,65.843,65.871,43220000.0
2009-06-22 07:47:00,65.87,65.878,65.855,65.874,31990000.0
2009-06-22 07:48:00,65.862,65.863,65.836,65.839,29920000.0
2009-06-22 07:49:00,65.839,65.839,65.821,65.825,55410000.0
2009-06-22 07:50:00,65.825,65.849,65.825,65.841,31260000.0
2009-06-22 07:51:00,65.853,65.87,65.843,65.862,49010000.0
2009-06-22 07:52:00,65.857,65.871,65.846,65.858,80520000.0
2009-06-22 07:53:00,65.867,65.881,65.866,65.866,85570000.0
2009-06-22 07:54:00,65.876,65.879,65.87,65.876,110300000.0
2009-06-22 07:55:00,65.872,65.886,65.872,65.879,115010000.0
2009-06-22 07:56:00,65.869,65.88,65.865,65.868,55860000.0
2009-06-22 07:57:00,65.894,65.896,65.881,65.893,157500000.0
2009-06-22 07:58:00,65.879,65.88,65.854,65.863,95750000.0
2009-06-22 07:59:00,65.866,65.884,65.856,65.882,47070000.0
2009-06-22 08:00:00,65.901,65.901,65.849,65.863,57010000.0
2009-06-22 08:01:00,65.838,65.865,65.838,65.853,11650000.0
2009-06-22 08:02:00,65.858,65.865,65.851,65.86,42680000.0
2009-06-22 08:03:00,65.861,65.861,65.842,65.849,40370000.0
2009-06-22 08:04:00,65.861,65.861,65.845,65.859,90080000.0
2009-06-22 08:05:00,65.861,65.872,65.841,65.857,124130000.0
2009-06-22 08:06:00,65.872,65.878,65.847,65.856,50870000.0
2009-06-22 08:07:00,65.847,65.855,65.818,65.818,44420000.0
2009-06-22 08:08:00,65.813,65.819,65.793,65.81,39160000.0
2009-06-22 08:09:00,65.813,65.83,65.796,65.822,85800000.0
2009-06-22 08:10:00,65.829,65.842,65.816,65.816,72040000.0
2009-06-22 08:11:00,65.838,65.849,65.815,65.849,156620000.0
2009-06-22 08:12:00,65.857,65.86,65.825,65.825,109250000.0
2009-06-22 08:13:00,65.833,65.841,65.816,65.828,87610000.0
2009-06-22 08:14:00,65.816,65.828,65.796,65.809,50190000.0
2009-06-22 08:15:00,65.825,65.83,65.794,65.794,47860000.0
2009-06-22 08:16:00,65.824,65.859,65.805,65.853,64490000.0
2009-06-22 08:17:00,65.848,65.861,65.834,65.861,45920000.0
2009-06-22 08:18:00,65.858,65.867,65.841,65.858,38740000.0
2009-06-22 08:19:00,65.856,65.863,65.849,65.85,85920000.0
2009-06-22 08:20:00,65.832,65.874,65.832,65.849,74720000.0
2009-06-22 08:21:00,65.853,65.905,65.849,65.877,43310000.0
2009-06-22 08:22:00,65.881,65.89,65.845,65.89,68860000.0
2009-06-22 08:23:00,65.877,65.889,65.864,65.871,42180000.0
2009-06-22 08:24:00,65.879,65.879,65.848,65.874,104350000.0
2009-06-22 08:25:00,65.883,65.887,65.846,65.865,77630000.0
2009-06-22 08:26:00,65.884,65.884,65.858,65.866,63110000.0
2009-06-22 08:27:00,65.882,65.886,65.87,65.877,42440000.0
2009-06-22 08:28:00,65.868,65.89,65.865,65.89,133060000.0
2009-06-22 08:29:00,65.894,65.907,65.866,65.903,99430000.0
2009-06-22 08:30:00,65.911,65.918,65.88,65.889,71180000.0
2009-06-22 08:31:00,65.875,65.9,65.869,65.869,78240000.0
2009-06-22 08:32:00,65.853,65.879,65.833,65.858,49700000.0
2009-06-22 08:33:00,65.851,65.853,65.823,65.851,22200000.0
2009-06-22 08:34:00,65.837,65.841,65.823,65.835,85070000.0
2009-06-22 08:35:00,65.823,65.853,65.823,65.85,103590000.0
2009-06-22 08:36:00,65.837,65.846,65.813,65.827,91610000.0
2009-06-22 08:37:00,65.848,65.862,65.821,65.848,72130000.0
2009-06-22 08:38:00,65.83,65.86,65.827,65.86,103890000.0
2009-06-22 08:39:00,65.86,65.881,65.845,65.845,124860000.0
2009-06-22 08:40:00,65.837,65.862,65.837,65.861,83610000.0
2009-06-22 08:41:00,65.856,65.863,65.846,65.849,99930000.0
2009-06-22 08:42:00,65.846,65.859,65.834,65.856,84970000.0
2009-06-22 08:43:00,65.85,65.86,65.835,65.849,92570000.0
2009-06-22 08:44:00,65.83,65.859,65.82,65.841,64720000.0
2009-06-22 08:45:00,65.844,65.856,65.819,65.834,76440000.0
2009-06-22 08:46:00,65.861,65.861,65.836,65.844,105850000.0
2009-06-22 08:47:00,65.861,65.874,65.845,65.874,64930000.0
2009-06-22 08:48:00,65.875,65.889,65.852,65.879,92750000.0
2009-06-22 08:49:00,65.87,65.912,65.865,65.904,66460000.0
2009-06-22 08:50:00,65.922,65.941,65.883,65.941,99840000.0
2009-06-22 08:51:00,65.941,65.941,65.909,65.933,79640000.0
2009-06-22 08:52:00,65.93,65.936,65.908,65.93,81500000.0
2009-06-22 08:53:00,65.941,65.943,65.916,65.916,106810000.0
2009-06-22 08:54:00,65.932,65.944,65.917,65.928,87240000.0
2009-06-22 08:55:00,65.917,65.959,65.917,65.924,98940000.0
2009-06-22 08:56:00,65.945,65.952,65.927,65.931,135760000.0
2009-06-22 08:57:00,65.954,65.958,65.937,65.942,77310000.0
2009-06-22 08:58:00,65.951,65.972,65.937,65.957,90120000.0
2009-06-22 08:59:00,65.936,65.967,65.932,65.935,68790000.0
2009-06-22 09:00:00,65.977,65.983,65.969,65.975,105550000.0
2009-06-22 09:01:00,65.947,66.0,65.947,65.998,65720000.0
2009-06-22 09:02:00,65.996,66.021,65.986,66.021,66870000.0
2009-06-22 09:03:00,66.021,66.021,65.977,66.004,67850000.0
2009-06-22 09:04:00,65.996,65.996,65.95,65.967,100290000.0
2009-06-22 09:05:00,65.969,65.969,65.928,65.954,98820000.0
2009-06-22 09:06:00,65.954,65.954,65.907,65.924,37670000.0
2009-06-22 09:07:00,65.927,65.939,65.919,65.938,39930000.0
2009-06-22 09:08:00,65.917,65.926,65.907,65.923,46020000.0
2009-06-22 09:09:00,65.938,65.938,65.904,65.924,79270000.0
2009-06-22 09:10:00,65.911,65.911,65.887,65.898,101920000.0
2009-06-22 09:11:00,65.886,65.918,65.882,65.907,36660000.0
2009-06-22 09:12:00,65.9,65.927,65.891,65.926,60370000.0
2009-06-22 09:13:00,65.912,65.925,65.897,65.918,90680000.0
2009-06-22 09:14:00,65.897,65.91,65.881,65.886,39080000.0
2009-06-22 09:15:00,65.895,65.906,65.876,65.876,23290000.0
2009-06-22 09:16:00,65.876,65.905,65.873,65.888,45150000.0
2009-06-22 09:17:00,65.882,65.908,65.882,65.887,49940000.0
2009-06-22 09:18:00,65.91,65.912,65.892,65.911,83300000.0
2009-06-22 09:19:00,65.907,65.913,65.896,65.911,80770000.0
2009-06-22 09:20:00,65.903,65.903,65.868,65.876,47080000.0
2009-06-22 09:21:00,65.89,65.894,65.872,65.885,60630000.0
2009-06-22 09:22:00,65.874,65.876,65.852,65.866,34980000.0
2009-06-22 09:23:00,65.842,65.872,65.842,65.871,68660000.0
2009-06-22 09:24:00,65.87,65.876,65.848,65.849,32290000.0
2009-06-22 09:25:00,65.858,65.87,65.842,65.863,64980000.0
2009-06-22 09:26:00,65.867,65.875,65.849,65.858,26800000.0
2009-06-22 09:27:00,65.862,65.863,65.859,65.859,20330000.0
2009-06-22 09:28:00,65.841,65.863,65.841,65.863,40970000.0
2009-06-22 09:29:00,65.866,65.868,65.845,65.86,37760000.0
2009-06-22 09:30:00,65.875,65.875,65.826,65.836,36880000.0
2009-06-22 09:31:00,65.823,65.84,65.823,65.836,54990000.0
2009-06-22 09:32:00,65.839,65.839,65.808,65.825,54780000.0
2009-06-22 09:33:00,65.808,65.816,65.784,65.816,145980000.0
2009-06-22 09:34:00,65.806,65.81,65.798,65.8,117270000.0
2009-06-22 09:35:00,65.806,65.851,65.794,65.839,90690000.0
2009-06-22 09:36:00,65.843,65.879,65.831,65.846,75520000.0
2009-06-22 09:37:00,65.85,65.86,65.834,65.858,45000000.0
2009-06-22 09:38:00,65.856,65.863,65.848,65.863,51660000.0
2009-06-22 09:39:00,65.863,65.863,65.854,65.862,53950000.0
2009-06-22 09:40:00,65.862,65.871,65.855,65.871,55930000.0
2009-06-22 09:41:00,65.859,65.875,65.853,65.875,116780000.0
2009-06-22 09:42:00,65.866,65.883,65.853,65.882,44140000.0
2009-06-22 09:43:00,65.888,65.892,65.857,65.874,44590000.0
2009-06-22 09:44:00,65.866,65.89,65.856,65.869,48370000.0
2009-06-22 09:45:00,65.886,65.897,65.859,65.897,11270000.0
2009-06-22 09:46:00,65.873,65.887,65.866,65.884,43930000.0
2009-06-22 09:47:00,65.884,65.884,65.874,65.881,41560000.0
2009-06-22 09:48:00,65.88,65.887,65.86,65.887,30470000.0
2009-06-22 09:49:00,65.866,65.889,65.853,65.889,86970000.0
2009-06-22 09:50:00,65.889,65.942,65.884,65.932,89840000.0
2009-06-22 09:51:00,65.922,65.935,65.911,65.935,98430000.0
2009-06-22 09:52:00,65.926,65.928,65.906,65.926,52740000.0
2009-06-22 09:53:00,65.913,65.925,65.899,65.909,114670000.0
2009-06-22 09:54:00,65.92,65.922,65.897,65.902,120630000.0
2009-06-22 09:55:00,65.909,65.924,65.905,65.915,97110000.0
2009-06-22 09:56:00,65.915,65.92,65.899,65.904,34830000.0
2009-06-22 09:57:00,65.91,65.921,65.896,65.904,90940000.0
2009-06-22 09:58:00,65.912,65.936,65.91,65.932,62800000.0
2009-06-22 09:59:00,65.915,65.931,65.898,65.909,72720000.0
2009-06-22 10:00:00,65.924,65.927,65.859,65.906,38350000.0
2009-06-22 10:01:00,65.878,65.89,65.867,65.88,69330000.0
2009-06-22 10:02:00,65.871,65.881,65.846,65.852,90420000.0
2009-06-22 10:03:00,65.858,65.869,65.842,65.856,68520000.0
2009-06-22 10:04:00,65.828,65.85,65.793,65.822,83190000.0
2009-06-22 10:05:00,65.807,65.823,65.795,65.814,75530000.0
2009-06-22 10:06:00,65.818,65.825,65.786,65.796,61540000.0
2009-06-22 10:07:00,65.817,65.822,65.805,65.811,88520000.0
2009-06-22 10:08:00,65.817,65.826,65.791,65.805,65040000.0
2009-06-22 10:09:00,65.828,65.828,65.798,65.804,68200000.0
2009-06-22 10:10:00,65.813,65.849,65.806,65.832,92960000.0
2009-06-22 10:11:00,65.845,65.869,65.845,65.869,62000000.0
2009-06-22 10:12:00,65.873,65.873,65.852,65.866,36580000.0
2009-06-22 10:13:00,65.855,65.871,65.853,65.855,59070000.0
2009-06-22 10:14:00,65.855,65.863,65.844,65.853,88740000.0
2009-06-22 10:15:00,65.864,65.872,65.84,65.86,109430000.0
2009-06-22 10:16:00,65.864,65.871,65.847,65.862,88860000.0
2009-06-22 10:17:00,65.868,65.883,65.849,65.877,91590000.0
2009-06-22 10:18:00,65.868,65.889,65.853,65.889,97690000.0
2009-06-22 10:19:00,65.881,65.882,65.847,65.856,111270000.0
2009-06-22 10:20:00,65.851,65.871,65.837,65.851,137410000.0
2009-06-22 10:21:00,65.857,65.857,65.825,65.849,110140000.0
2009-06-22 10:22:00,65.843,65.863,65.836,65.863,56440000.0
2009-06-22 10:23:00,65.852,65.864,65.825,65.861,47410000.0
2009-06-22 10:24:00,65.858,65.862,65.837,65.847,121720000.0
2009-06-22 10:25:00,65.835,65.847,65.821,65.821,100080000.0
2009-06-22 10:26:00,65.829,65.854,65.826,65.843,103070000.0
2009-06-22 10:27:00,65.855,65.855,65.822,65.846,64760000.0
2009-06-22 10:28:00,65.845,65.848,65.815,65.848,95450000.0
2009-06-22 10:29:00,65.847,65.847,65.798,65.82,63780000.0
2009-06-22 10:30:00,65.819,65.829,65.797,65.818,72690000.0
2009-06-22 10:31:00,65.806,65.821,65.779,65.801,102040000.0
2009-06-22 10:32:00,65.781,65.794,65.764,65.776,104720000.0
2009-06-22 10:33:00,65.792,65.792,65.737,65.745,110740000.0
2009-06-22 10:34:00,65.733,65.756,65.71,65.733,63810000.0
2009-06-22 10:35:00,65.76,65.778,65.727,65.756,75580000.0
2009-06-22 10:36:00,65.802,65.802,65.759,65.774,119520000.0
2009-06-22 10:37:00,65.758,65.781,65.756,65.767,70990000.0
2009-06-22 10:38:00,65.776,65.797,65.776,65.783,87040000.0
2009-06-22 10:39:00,65.786,65.793,65.767,65.789,85970000.0
2009-06-22 10:40:00,65.787,65.809,65.777,65.809,73990000.0
2009-06-22 10:41:00,65.805,65.819,65.795,65.815,108580000.0
2009-06-22 10:42:00,65.801,65.802,65.778,65.802,82250000.0
2009-06-22 10:43:00,65.804,65.812,65.791,65.808,77200000.0
2009-06-22 10:44:00,65.805,65.816,65.795,65.809,90420000.0
2009-06-22 10:45:00,65.799,65.811,65.779,65.793,108280000.0
2009-06-22 10:46:00,65.791,65.791,65.765,65.78,86350000.0
2009-06-22 10:47:00,65.788,65.791,65.768,65.776,134730000.0
2009-06-22 10:48:00,65.787,65.79,65.763,65.783,123120000.0
2009-06-22 10:49:00,65.787,65.799,65.774,65.79,111240000.0
2009-06-22 10:50:00,65.793,65.805,65.793,65.796,101430000.0
2009-06-22 10:51:00,65.802,65.802,65.773,65.783,130770000.0
2009-06-22 10:52:00,65.803,65.814,65.789,65.794,49100000.0
2009-06-22 10:53:00,65.807,65.809,65.787,65.799,64350000.0
2009-06-22 10:54:00,65.806,65.807,65.785,65.791,86510000.0
2009-06-22 10:55:00,65.808,65.809,65.794,65.794,105840000.0
2009-06-22 10:56:00,65.809,65.837,65.792,65.837,108030000.0
2009-06-22 10:57:00,65.826,65.841,65.808,65.808,71650000.0
2009-06-22 10:58:00,65.814,65.832,65.808,65.818,94090000.0
2009-06-22 10:59:00,65.817,65.824,65.793,65.799,61430000.0
2009-06-22 11:00:00,65.822,65.827,65.784,65.824,116600000.0
2009-06-22 11:01:00,65.797,65.821,65.797,65.813,90900000.0
2009-06-22 11:02:00,65.821,65.821,65.803,65.811,74820000.0
2009-06-22 11:03:00,65.812,65.821,65.796,65.801,79180000.0
2009-06-22 11:04:00,65.792,65.815,65.791,65.808,89640000.0
2009-06-22 11:05:00,65.775,65.796,65.774,65.776,32710000.0
2009-06-22 11:06:00,65.789,65.792,65.769,65.78,62740000.0
2009-06-22 11:07:00,65.761,65.784,65.754,65.758,110190000.0
2009-06-22 11:08:00,65.756,65.763,65.739,65.746,91960000.0
2009-06-22 11:09:00,65.767,65.777,65.735,65.767,114450000.0
2009-06-22 11:10:00,65.754,65.763,65.741,65.748,65700000.0
2009-06-22 11:11:00,65.729,65.746,65.716,65.739,82860000.0
2009-06-22 11:12:00,65.735,65.749,65.718,65.722,79680000.0
2009-06-22 11:13:00,65.739,65.739,65.716,65.725,107230000.0
2009-06-22 11:14:00,65.718,65.724,65.699,65.711,93530000.0
2009-06-22 11:15:00,65.715,65.72,65.702,65.72,76080000.0
2009-06-22 11:16:00,65.7,65.721,65.7,65.721,73850000.0
2009-06-22 11:17:00,65.722,65.746,65.715,65.722,94540000.0
2009-06-22 11:18:00,65.717,65.736,65.71,65.734,81270000.0
2009-06-22 11:19:00,65.732,65.74,65.725,65.727,101060000.0
2009-06-22 11:20:00,65.723,65.75,65.723,65.743,54050000.0
2009-06-22 11:21:00,65.754,65.764,65.731,65.746,61150000.0
2009-06-22 11:22:00,65.743,65.781,65.737,65.754,105050000.0
2009-06-22 11:23:00,65.766,65.797,65.763,65.774,106630000.0
2009-06-22 11:24:00,65.771,65.774,65.754,65.774,149090000.0
2009-06-22 11:25:00,65.762,65.791,65.762,65.786,101910000.0
2009-06-22 11:26:00,65.789,65.797,65.772,65.794,137400000.0
2009-06-22 11:27:00,65.819,65.82,65.784,65.8,122990000.0
2009-06-22 11:28:00,65.789,65.805,65.782,65.802,91260000.0
2009-06-22 11:29:00,65.784,65.808,65.767,65.806,91440000.0
2009-06-22 11:30:00,65.799,65.8,65.767,65.783,91120000.0
2009-06-22 11:31:00,65.784,65.8,65.77,65.8,86220000.0
2009-06-22 11:32:00,65.799,65.807,65.787,65.787,122260000.0
2009-06-22 11:33:00,65.704,65.783,65.686,65.773,184240000.0
2009-06-22 11:34:00,65.809,65.809,65.773,65.778,114250000.0
2009-06-22 11:35:00,65.768,65.79,65.757,65.77,62360000.0
2009-06-22 11:36:00,65.763,65.771,65.743,65.751,73080000.0
2009-06-22 11:37:00,65.75,65.759,65.735,65.757,76590000.0
2009-06-22 11:38:00,65.761,65.77,65.729,65.744,123790000.0
2009-06-22 11:39:00,65.75,65.751,65.732,65.732,105070000.0
2009-06-22 11:40:00,65.741,65.747,65.732,65.743,108170000.0
2009-06-22 11:41:00,65.744,65.755,65.735,65.755,94630000.0
2009-06-22 11:42:00,65.748,65.757,65.729,65.729,82620000.0
2009-06-22 11:43:00,65.754,65.771,65.745,65.766,147880000.0
2009-06-22 11:44:00,65.767,65.786,65.755,65.774,126150000.0
2009-06-22 11:45:00,65.78,65.801,65.777,65.797,92590000.0
2009-06-22 11:46:00,65.781,65.799,65.767,65.786,45580000.0
2009-06-22 11:47:00,65.787,65.809,65.773,65.803,60820000.0
2009-06-22 11:48:00,65.813,65.814,65.782,65.814,66010000.0
2009-06-22 11:49:00,65.81,65.81,65.782,65.806,98950000.0
2009-06-22 11:50:00,65.797,65.814,65.796,65.801,45070000.0
2009-06-22 11:51:00,65.832,65.832,65.783,65.808,99460000.0
2009-06-22 11:52:00,65.793,65.813,65.778,65.798,97480000.0
2009-06-22 11:53:00,65.776,65.791,65.776,65.79,114870000.0
2009-06-22 11:54:00,65.791,65.791,65.756,65.772,110580000.0
2009-06-22 11:55:00,65.758,65.76,65.744,65.756,121860000.0
2009-06-22 11:56:00,65.754,65.766,65.728,65.745,66170000.0
2009-06-22 11:57:00,65.761,65.763,65.741,65.762,49670000.0
2009-06-22 11:58:00,65.743,65.768,65.737,65.758,59430000.0
2009-06-22 11:59:00,65.763,65.766,65.736,65.762,68630000.0
2009-06-22 12:00:00,65.763,65.771,65.747,65.751,96210000.0
2009-06-22 12:01:00,65.772,65.78,65.756,65.757,99260000.0
2009-06-22 12:02:00,65.768,65.793,65.768,65.776,54550000.0
2009-06-22 12:03:00,65.792,65.792,65.765,65.77,52610000.0
2009-06-22 12:04:00,65.784,65.79,65.766,65.781,92800000.0
2009-06-22 12:05:00,65.784,65.787,65.769,65.781,60860000.0
2009-06-22 12:06:00,65.769,65.769,65.743,65.758,89400000.0
2009-06-22 12:07:00,65.762,65.764,65.736,65.75,58150000.0
2009-06-22 12:08:00,65.731,65.746,65.705,65.728,57350000.0
2009-06-22 12:09:00,65.713,65.73,65.699,65.722,98670000.0
2009-06-22 12:10:00,65.732,65.746,65.723,65.726,115030000.0
2009-06-22 12:11:00,65.743,65.767,65.725,65.749,108350000.0
2009-06-22 12:12:00,65.751,65.751,65.725,65.742,93130000.0
2009-06-22 12:13:00,65.738,65.765,65.725,65.746,110040000.0
2009-06-22 12:14:00,65.746,65.758,65.745,65.745,51540000.0
2009-06-22 12:15:00,65.763,65.767,65.746,65.761,109730000.0
2009-06-22 12:16:00,65.752,65.762,65.744,65.76,102030000.0
2009-06-22 12:17:00,65.764,65.775,65.75,65.769,69590000.0
2009-06-22 12:18:00,65.762,65.764,65.758,65.758,86130000.0
2009-06-22 12:19:00,65.756,65.773,65.756,65.756,97060000.0
2009-06-22 12:20:00,65.746,65.763,65.745,65.756,102890000.0
2009-06-22 12:21:00,65.744,65.769,65.744,65.758,115410000.0
2009-06-22 12:22:00,65.744,65.766,65.743,65.766,97610000.0
2009-06-22 12:23:00,65.75,65.76,65.742,65.748,76990000.0
2009-06-22 12:24:00,65.768,65.77,65.732,65.751,106250000.0
2009-06-22 12:25:00,65.75,65.781,65.75,65.772,92070000.0
2009-06-22 12:26:00,65.772,65.78,65.766,65.772,28070000.0
2009-06-22 12:27:00,65.772,65.776,65.748,65.773,32040000.0
2009-06-22 12:28:00,65.753,65.763,65.75,65.758,80330000.0
2009-06-22 12:29:00,65.754,65.764,65.743,65.752,123380000.0
2009-06-22 12:30:00,65.753,65.754,65.737,65.749,111150000.0
2009-06-22 12:31:00,65.744,65.748,65.731,65.741,122430000.0
2009-06-22 12:32:00,65.761,65.773,65.756,65.76,101380000.0
2009-06-22 12:33:00,65.76,65.763,65.731,65.756,72690000.0
2009-06-22 12:34:00,65.737,65.768,65.737,65.745,89100000.0
2009-06-22 12:35:00,65.76,65.775,65.744,65.764,17690000.0
2009-06-22 12:36:00,65.758,65.78,65.758,65.762,15960000.0
2009-06-22 12:37:00,65.756,65.763,65.741,65.75,20500000.0
2009-06-22 12:38:00,65.76,65.761,65.743,65.753,12620000.0
2009-06-22 12:39:00,65.746,65.76,65.746,65.747,15330000.0
2009-06-22 12:40:00,65.751,65.759,65.745,65.75,14970000.0
2009-06-22 12:41:00,65.758,65.762,65.747,65.758,15260000.0
2009-06-22 12:42:00,65.757,65.758,65.752,65.758,14580000.0
2009-06-22 12:43:00,65.766,65.782,65.765,65.774,17880000.0
2009-06-22 12:44:00,65.781,65.783,65.75,65.779,13960000.0
2009-06-22 12:45:00,65.764,65.764,65.745,65.751,4320000.0
2009-06-22 12:46:00,65.745,65.753,65.744,65.753,10230000.0
2009-06-22 12:47:00,65.742,65.76,65.742,65.756,14280000.0
2009-06-22 12:48:00,65.75,65.765,65.744,65.752,17440000.0
2009-06-22 12:49:00,65.727,65.745,65.727,65.741,7180000.0
2009-06-22 12:50:00,65.74,65.74,65.731,65.731,9570000.0
2009-06-22 12:51:00,65.74,65.74,65.724,65.73,12820000.0
2009-06-22 12:52:00,65.725,65.739,65.72,65.739,11280000.0
2009-06-22 12:53:00,65.747,65.752,65.744,65.752,10700000.0
2009-06-22 12:54:00,65.742,65.749,65.737,65.743,7190000.0
2009-06-22 12:55:00,65.725,65.733,65.716,65.72,16200000.0
2009-06-22 12:56:00,65.731,65.756,65.727,65.736,15230000.0
2009-06-22 12:57:00,65.738,65.743,65.737,65.741,6200000.0
2009-06-22 12:58:00,65.744,65.748,65.74,65.748,16560000.0
2009-06-22 12:59:00,65.746,65.774,65.736,65.759,16540000.0
2009-06-22 13:00:00,65.781,65.786,65.758,65.782,14650000.0
2009-06-22 13:01:00,65.773,65.778,65.748,65.778,18340000.0
2009-06-22 13:02:00,65.776,65.793,65.776,65.792,14540000.0
2009-06-22 13:03:00,65.798,65.8,65.784,65.793,14290000.0
2009-06-22 13:04:00,65.798,65.816,65.789,65.789,11540000.0
2009-06-22 13:05:00,65.804,65.804,65.776,65.784,12780000.0
2009-06-22 13:06:00,65.791,65.799,65.769,65.769,7730000.0
2009-06-22 13:07:00,65.766,65.778,65.756,65.761,20520000.0
2009-06-22 13:08:00,65.76,65.774,65.757,65.774,6570000.0
2009-06-22 13:09:00,65.772,65.774,65.759,65.763,9440000.0
2009-06-22 13:10:00,65.778,65.797,65.77,65.785,19000000.0
2009-06-22 13:11:00,65.788,65.799,65.779,65.792,19050000.0
2009-06-22 13:12:00,65.797,65.797,65.778,65.794,16830000.0
2009-06-22 13:13:00,65.779,65.796,65.747,65.757,19120000.0
2009-06-22 13:14:00,65.761,65.761,65.732,65.733,10150000.0
2009-06-22 13:15:00,65.746,65.768,65.744,65.768,8300000.0
2009-06-22 13:16:00,65.754,65.764,65.752,65.757,18330000.0
2009-06-22 13:17:00,65.75,65.767,65.729,65.751,20330000.0
2009-06-22 13:18:00,65.75,65.772,65.746,65.764,13140000.0
2009-06-22 13:19:00,65.734,65.757,65.726,65.752,15080000.0
2009-06-22 13:20:00,65.754,65.754,65.74,65.75,15780000.0
2009-06-22 13:21:00,65.737,65.74,65.702,65.735,9570000.0
2009-06-22 13:22:00,65.73,65.749,65.711,65.745,8270000.0
2009-06-22 13:23:00,65.752,65.757,65.737,65.755,13940000.0
2009-06-22 13:24:00,65.748,65.748,65.739,65.743,10830000.0
2009-06-22 13:25:00,65.747,65.753,65.725,65.752,10150000.0
2009-06-22 13:26:00,65.726,65.735,65.726,65.735,3760000.0
2009-06-22 13:27:00,65.751,65.751,65.702,65.719,13370000.0
2009-06-22 13:28:00,65.711,65.717,65.707,65.707,9310000.0
2009-06-22 13:29:00,65.709,65.724,65.705,65.713,17470000.0
2009-06-22 13:30:00,65.711,65.73,65.711,65.721,16710000.0
2009-06-22 13:31:00,65.73,65.735,65.714,65.724,13760000.0
2009-06-22 13:32:00,65.722,65.74,65.704,65.704,15870000.0
2009-06-22 13:33:00,65.733,65.733,65.708,65.725,10970000.0
2009-06-22 13:34:00,65.742,65.766,65.742,65.761,11820000.0
2009-06-22 13:35:00,65.746,65.747,65.741,65.743,10330000.0
2009-06-22 13:36:00,65.753,65.753,65.715,65.741,10560000.0
2009-06-22 13:37:00,65.724,65.747,65.723,65.742,11690000.0
2009-06-22 13:38:00,65.736,65.741,65.722,65.741,13900000.0
2009-06-22 13:39:00,65.737,65.749,65.732,65.739,11830000.0
2009-06-22 13:40:00,65.738,65.753,65.738,65.738,9970000.0
2009-06-22 13:41:00,65.724,65.735,65.716,65.727,12780000.0
2009-06-22 13:42:00,65.744,65.746,65.712,65.734,17090000.0
2009-06-22 13:43:00,65.725,65.743,65.721,65.721,15590000.0
2009-06-22 13:44:00,65.746,65.752,65.735,65.74,16530000.0
2009-06-22 13:45:00,65.76,65.763,65.736,65.763,14310000.0
2009-06-22 13:46:00,65.753,65.756,65.736,65.753,15960000.0
2009-06-22 13:47:00,65.757,65.761,65.742,65.747,11280000.0
2009-06-22 13:48:00,65.758,65.761,65.753,65.757,10140000.0
2009-06-22 13:49:00,65.746,65.754,65.738,65.749,26590000.0
2009-06-22 13:50:00,65.741,65.753,65.74,65.749,8280000.0
2009-06-22 13:51:00,65.752,65.762,65.746,65.762,12050000.0
2009-06-22 13:52:00,65.746,65.767,65.746,65.762,12440000.0
2009-06-22 13:53:00,65.757,65.776,65.747,65.756,15810000.0
2009-06-22 13:54:00,65.764,65.774,65.744,65.761,15960000.0
2009-06-22 13:55:00,65.749,65.753,65.722,65.753,19090000.0
2009-06-22 13:56:00,65.736,65.744,65.73,65.738,14090000.0
2009-06-22 13:57:00,65.756,65.756,65.719,65.724,10080000.0
2009-06-22 13:58:00,65.737,65.737,65.718,65.725,9060000.0
2009-06-22 13:59:00,65.728,65.776,65.728,65.74,13750000.0
2009-06-22 14:00:00,65.778,65.782,65.77,65.775,13330000.0
2009-06-22 14:01:00,65.765,65.771,65.758,65.769,13900000.0
2009-06-22 14:02:00,65.778,65.78,65.747,65.773,11720000.0
2009-06-22 14:03:00,65.773,65.773,65.747,65.759,10390000.0
2009-06-22 14:04:00,65.758,65.768,65.758,65.768,3460000.0
2009-06-22 14:05:00,65.762,65.777,65.753,65.773,13530000.0
2009-06-22 14:06:00,65.768,65.772,65.752,65.772,9440000.0
2009-06-22 14:07:00,65.766,65.766,65.752,65.758,12210000.0
2009-06-22 14:08:00,65.765,65.771,65.746,65.763,17670000.0
2009-06-22 14:09:00,65.775,65.778,65.75,65.751,15630000.0
2009-06-22 14:10:00,65.756,65.787,65.751,65.773,13890000.0
2009-06-22 14:11:00,65.762,65.781,65.757,65.777,13000000.0
2009-06-22 14:12:00,65.774,65.774,65.751,65.761,15520000.0
2009-06-22 14:13:00,65.758,65.771,65.756,65.763,19160000.0
2009-06-22 14:14:00,65.765,65.773,65.749,65.772,19790000.0
2009-06-22 14:15:00,65.742,65.777,65.742,65.771,21820000.0
2009-06-22 14:16:00,65.772,65.775,65.761,65.771,9990000.0
2009-06-22 14:17:00,65.752,65.752,65.741,65.75,12250000.0
2009-06-22 14:18:00,65.768,65.768,65.76,65.765,11130000.0
2009-06-22 14:19:00,65.768,65.77,65.73,65.745,12590000.0
2009-06-22 14:20:00,65.735,65.758,65.724,65.744,18490000.0
2009-06-22 14:21:00,65.749,65.763,65.727,65.733,7130000.0
2009-06-22 14:22:00,65.751,65.756,65.725,65.74,14870000.0
2009-06-22 14:23:00,65.743,65.763,65.737,65.75,13570000.0
2009-06-22 14:24:00,65.76,65.771,65.738,65.744,13610000.0
2009-06-22 14:25:00,65.72,65.754,65.718,65.743,10340000.0
2009-06-22 14:26:00,65.736,65.736,65.709,65.729,15960000.0
2009-06-22 14:27:00,65.736,65.738,65.727,65.728,21820000.0
2009-06-22 14:28:00,65.741,65.742,65.721,65.733,10560000.0
2009-06-22 14:29:00,65.736,65.74,65.7,65.723,10600000.0
2009-06-22 14:30:00,65.71,65.729,65.697,65.714,22400000.0
2009-06-22 14:31:00,65.698,65.715,65.674,65.676,9610000.0
2009-06-22 14:32:00,65.65,65.652,65.619,65.645,19830000.0
2009-06-22 14:33:00,65.658,65.659,65.626,65.646,10510000.0
2009-06-22 14:34:00,65.663,65.665,65.634,65.659,15100000.0
2009-06-22 14:35:00,65.663,65.668,65.627,65.63,20880000.0
2009-06-22 14:36:00,65.658,65.666,65.644,65.649,12810000.0
2009-06-22 14:37:00,65.619,65.652,65.619,65.628,13750000.0
2009-06-22 14:38:00,65.646,65.656,65.63,65.634,8070000.0
2009-06-22 14:39:00,65.664,65.677,65.645,65.674,17890000.0
2009-06-22 14:40:00,65.668,65.683,65.66,65.683,8260000.0
2009-06-22 14:41:00,65.671,65.689,65.662,65.666,21070000.0
2009-06-22 14:42:00,65.688,65.692,65.662,65.662,13980000.0
2009-06-22 14:43:00,65.687,65.687,65.672,65.672,6400000.0
2009-06-22 14:44:00,65.671,65.683,65.657,65.666,16530000.0
2009-06-22 14:45:00,65.661,65.677,65.643,65.654,20090000.0
2009-06-22 14:46:00,65.627,65.637,65.611,65.637,11170000.0
2009-06-22 14:47:00,65.634,65.644,65.624,65.644,6840000.0
2009-06-22 14:48:00,65.652,65.658,65.62,65.642,14880000.0
2009-06-22 14:49:00,65.658,65.658,65.624,65.646,12990000.0
2009-06-22 14:50:00,65.648,65.648,65.631,65.646,15850000.0
2009-06-22 14:51:00,65.657,65.667,65.613,65.641,13930000.0
2009-06-22 14:52:00,65.665,65.665,65.63,65.665,9990000.0
2009-06-22 14:53:00,65.656,65.672,65.651,65.672,9430000.0
2009-06-22 14:54:00,65.688,65.698,65.674,65.685,16050000.0
2009-06-22 14:55:00,65.684,65.684,65.65,65.65,11680000.0
2009-06-22 14:56:00,65.669,65.68,65.658,65.662,19790000.0
2009-06-22 14:57:00,65.672,65.674,65.656,65.661,10940000.0
2009-06-22 14:58:00,65.668,65.668,65.628,65.628,6950000.0
2009-06-22 14:59:00,65.633,65.634,65.625,65.633,12070000.0
2009-06-22 15:00:00,65.652,65.671,65.641,65.654,13700000.0
2009-06-22 15:01:00,65.65,65.652,65.638,65.652,7510000.0
2009-06-22 15:02:00,65.674,65.692,65.667,65.691,18070000.0
2009-06-22 15:03:00,65.66,65.681,65.66,65.681,15670000.0
2009-06-22 15:04:00,65.661,65.687,65.657,65.657,19400000.0
2009-06-22 15:05:00,65.669,65.669,65.653,65.656,9760000.0
2009-06-22 15:06:00,65.68,65.68,65.661,65.673,8440000.0
2009-06-22 15:07:00,65.669,65.669,65.652,65.663,14120000.0
2009-06-22 15:08:00,65.663,65.676,65.663,65.665,12030000.0
2009-06-22 15:09:00,65.671,65.676,65.623,65.652,13760000.0
2009-06-22 15:10:00,65.641,65.644,65.623,65.637,21110000.0
2009-06-22 15:11:00,65.645,65.653,65.625,65.653,9200000.0
2009-06-22 15:12:00,65.675,65.678,65.649,65.672,14880000.0
2009-06-22 15:13:00,65.665,65.669,65.656,65.669,20690000.0
2009-06-22 15:14:00,65.668,65.703,65.659,65.681,16150000.0
2009-06-22 15:15:00,65.695,65.695,65.679,65.679,5640000.0
2009-06-22 15:16:00,65.662,65.67,65.649,65.656,17470000.0
2009-06-22 15:17:00,65.663,65.667,65.633,65.655,18080000.0
2009-06-22 15:18:00,65.662,65.662,65.646,65.657,9020000.0
2009-06-22 15:19:00,65.667,65.667,65.645,65.665,14270000.0
2009-06-22 15:20:00,65.66,65.665,65.642,65.642,14840000.0
2009-06-22 15:21:00,65.674,65.674,65.653,65.672,21220000.0
2009-06-22 15:22:00,65.659,65.678,65.656,65.656,14690000.0
2009-06-22 15:23:00,65.651,65.677,65.651,65.67,16530000.0
2009-06-22 15:24:00,65.662,65.662,65.654,65.658,10520000.0
2009-06-22 15:25:00,65.649,65.667,65.649,65.659,13900000.0
2009-06-22 15:26:00,65.659,65.665,65.652,65.657,18120000.0
2009-06-22 15:27:00,65.665,65.665,65.629,65.631,12330000.0
2009-06-22 15:28:00,65.633,65.664,65.629,65.639,16900000.0
2009-06-22 15:29:00,65.644,65.644,65.634,65.641,14170000.0
2009-06-22 15:30:00,65.653,65.671,65.624,65.639,17500000.0
2009-06-22 15:31:00,65.646,65.666,65.646,65.666,13000000.0
2009-06-22 15:32:00,65.656,65.68,65.643,65.643,16150000.0
2009-06-22 15:33:00,65.641,65.673,65.641,65.648,9610000.0
2009-06-22 15:34:00,65.625,65.665,65.624,65.63,18980000.0
2009-06-22 15:35:00,65.639,65.656,65.632,65.645,15780000.0
2009-06-22 15:36:00,65.658,65.665,65.625,65.625,7330000.0
2009-06-22 15:37:00,65.647,65.665,65.629,65.638,18780000.0
2009-06-22 15:38:00,65.639,65.657,65.632,65.639,19020000.0
2009-06-22 15:39:00,65.644,65.653,65.618,65.644,15660000.0
2009-06-22 15:40:00,65.643,65.649,65.638,65.638,13190000.0
2009-06-22 15:41:00,65.638,65.645,65.636,65.64,11870000.0
2009-06-22 15:42:00,65.634,65.634,65.62,65.62,3760000.0
2009-06-22 15:43:00,65.619,65.619,65.601,65.607,8460000.0
2009-06-22 15:44:00,65.612,65.624,65.608,65.616,13000000.0
2009-06-22 15:45:00,65.626,65.626,65.565,65.594,12770000.0
2009-06-22 15:46:00,65.585,65.602,65.577,65.583,19350000.0
2009-06-22 15:47:00,65.588,65.613,65.578,65.586,13150000.0
2009-06-22 15:48:00,65.624,65.624,65.592,65.599,15300000.0
2009-06-22 15:49:00,65.598,65.607,65.589,65.594,9290000.0
2009-06-22 15:50:00,65.605,65.605,65.588,65.605,13900000.0
2009-06-22 15:51:00,65.631,65.641,65.624,65.638,15830000.0
2009-06-22 15:52:00,65.647,65.653,65.627,65.627,12570000.0
2009-06-22 15:53:00,65.632,65.65,65.626,65.638,18040000.0
2009-06-22 15:54:00,65.656,65.656,65.648,65.655,9290000.0
2009-06-22 15:55:00,65.641,65.644,65.635,65.638,9580000.0
2009-06-22 15:56:00,65.629,65.636,65.629,65.636,12810000.0
2009-06-22 15:57:00,65.63,65.638,65.629,65.638,11850000.0
2009-06-22 15:58:00,65.634,65.634,65.628,65.629,9950000.0
2009-06-22 15:59:00,65.625,65.633,65.611,65.629,13900000.0
2009-06-22 16:00:00,65.644,65.658,65.63,65.658,8460000.0
2009-06-22 16:01:00,65.665,65.672,65.648,65.653,21410000.0
2009-06-22 16:02:00,65.675,65.682,65.64,65.652,11280000.0
2009-06-22 16:03:00,65.668,65.668,65.639,65.666,12130000.0
2009-06-22 16:04:00,65.63,65.632,65.602,65.624,15960000.0
2009-06-22 16:05:00,65.591,65.618,65.568,65.594,18050000.0
2009-06-22 16:06:00,65.587,65.605,65.57,65.578,13940000.0
2009-06-22 16:07:00,65.539,65.573,65.539,65.565,18820000.0
2009-06-22 16:08:00,65.572,65.589,65.545,65.585,18790000.0
2009-06-22 16:09:00,65.596,65.626,65.574,65.626,11920000.0
2009-06-22 16:10:00,65.64,65.645,65.625,65.632,13560000.0
2009-06-22 16:11:00,65.622,65.632,65.614,65.623,9570000.0
2009-06-22 16:12:00,65.634,65.634,65.591,65.623,22330000.0
2009-06-22 16:13:00,65.64,65.675,65.636,65.675,18440000.0
2009-06-22 16:14:00,65.69,65.692,65.664,65.681,15630000.0
2009-06-22 16:15:00,65.696,65.706,65.671,65.69,21500000.0
2009-06-22 16:16:00,65.685,65.7,65.661,65.664,15030000.0
2009-06-22 16:17:00,65.656,65.685,65.646,65.65,23030000.0
2009-06-22 16:18:00,65.656,65.667,65.644,65.653,15860000.0
2009-06-22 16:19:00,65.626,65.659,65.626,65.658,16560000.0
2009-06-22 16:20:00,65.66,65.665,65.639,65.652,16730000.0
2009-06-22 16:21:00,65.692,65.694,65.65,65.694,19940000.0
2009-06-22 16:22:00,65.687,65.689,65.682,65.689,7520000.0
2009-06-22 16:23:00,65.696,65.718,65.682,65.714,12770000.0
2009-06-22 16:24:00,65.752,65.756,65.719,65.74,15500000.0
2009-06-22 16:25:00,65.709,65.725,65.704,65.717,13270000.0
2009-06-22 16:26:00,65.702,65.724,65.699,65.722,15250000.0
2009-06-22 16:27:00,65.739,65.739,65.713,65.718,10550000.0
2009-06-22 16:28:00,65.726,65.749,65.713,65.743,19430000.0
2009-06-22 16:29:00,65.736,65.753,65.709,65.74,14270000.0
2009-06-22 16:30:00,65.744,65.744,65.688,65.721,9380000.0
2009-06-22 16:31:00,65.713,65.718,65.694,65.718,16370000.0
2009-06-22 16:32:00,65.703,65.718,65.701,65.701,7520000.0
2009-06-22 16:33:00,65.7,65.702,65.669,65.684,14690000.0
2009-06-22 16:34:00,65.687,65.71,65.676,65.698,15180000.0
2009-06-22 16:35:00,65.694,65.698,65.673,65.68,18120000.0
2009-06-22 16:36:00,65.699,65.699,65.688,65.698,7740000.0
2009-06-22 16:37:00,65.679,65.693,65.673,65.693,5590000.0
2009-06-22 16:38:00,65.67,65.684,65.652,65.676,20090000.0
2009-06-22 16:39:00,65.687,65.696,65.668,65.673,20510000.0
2009-06-22 16:40:00,65.688,65.696,65.682,65.688,9950000.0
2009-06-22 16:41:00,65.68,65.713,65.674,65.687,16230000.0
2009-06-22 16:42:00,65.693,65.71,65.688,65.695,18390000.0
2009-06-22 16:43:00,65.697,65.707,65.682,65.691,20470000.0
2009-06-22 16:44:00,65.701,65.716,65.69,65.707,19650000.0
2009-06-22 16:45:00,65.71,65.717,65.693,65.712,10710000.0
2009-06-22 16:46:00,65.706,65.714,65.686,65.686,14660000.0
2009-06-22 16:47:00,65.693,65.724,65.687,65.717,17350000.0
2009-06-22 16:48:00,65.728,65.729,65.692,65.693,14100000.0
2009-06-22 16:49:00,65.708,65.73,65.691,65.716,14650000.0
2009-06-22 16:50:00,65.708,65.728,65.705,65.714,18030000.0
2009-06-22 16:51:00,65.718,65.734,65.707,65.73,14130000.0
2009-06-22 16:52:00,65.712,65.712,65.683,65.701,17390000.0
2009-06-22 16:53:00,65.68,65.69,65.678,65.678,17270000.0
2009-06-22 16:54:00,65.695,65.696,65.673,65.687,18450000.0
2009-06-22 16:55:00,65.696,65.696,65.678,65.694,10150000.0
2009-06-22 16:56:00,65.717,65.738,65.691,65.729,15860000.0
2009-06-22 16:57:00,65.713,65.723,65.678,65.678,12410000.0
2009-06-22 16:58:00,65.689,65.717,65.686,65.712,14160000.0
2009-06-22 16:59:00,65.697,65.752,65.697,65.734,18690000.0
2009-06-22 17:00:00,65.75,65.75,65.707,65.729,16000000.0
2009-06-22 17:01:00,65.732,65.747,65.711,65.718,13720000.0
2009-06-22 17:02:00,65.733,65.738,65.721,65.721,16240000.0
2009-06-22 17:03:00,65.743,65.746,65.723,65.734,15630000.0
2009-06-22 17:04:00,65.713,65.731,65.706,65.716,14130000.0
2009-06-22 17:05:00,65.704,65.736,65.704,65.736,15250000.0
2009-06-22 17:06:00,65.743,65.761,65.715,65.741,19380000.0
2009-06-22 17:07:00,65.744,65.744,65.728,65.736,10970000.0
2009-06-22 17:08:00,65.731,65.733,65.709,65.729,14310000.0
2009-06-22 17:09:00,65.734,65.734,65.699,65.699,3760000.0
2009-06-22 17:10:00,65.702,65.702,65.689,65.699,10160000.0
2009-06-22 17:11:00,65.711,65.734,65.691,65.728,23530000.0
2009-06-22 17:12:00,65.719,65.733,65.676,65.689,12450000.0
2009-06-22 17:13:00,65.69,65.69,65.653,65.653,9200000.0
2009-06-22 17:14:00,65.649,65.678,65.649,65.662,10760000.0
2009-06-22 17:15:00,65.681,65.685,65.666,65.678,19830000.0
2009-06-22 17:16:00,65.673,65.684,65.672,65.679,12250000.0
2009-06-22 17:17:00,65.685,65.695,65.654,65.69,13940000.0
2009-06-22 17:18:00,65.689,65.707,65.684,65.706,15830000.0
2009-06-22 17:19:00,65.701,65.71,65.692,65.703,20370000.0
2009-06-22 17:20:00,65.703,65.727,65.703,65.714,16580000.0
2009-06-22 17:21:00,65.725,65.746,65.715,65.716,13980000.0
2009-06-22 17:22:00,65.724,65.747,65.717,65.722,16380000.0
2009-06-22 17:23:00,65.724,65.745,65.719,65.72,12470000.0
2009-06-22 17:24:00,65.709,65.731,65.7,65.721,20550000.0
2009-06-22 17:25:00,65.715,65.728,65.696,65.707,12620000.0
2009-06-22 17:26:00,65.708,65.735,65.693,65.721,15780000.0
2009-06-22 17:27:00,65.716,65.716,65.712,65.712,2630000.0
2009-06-22 17:28:00,65.704,65.704,65.698,65.698,4130000.0
2009-06-22 17:29:00,65.707,65.715,65.682,65.693,18050000.0
2009-06-22 17:30:00,65.695,65.704,65.688,65.699,18820000.0
2009-06-22 17:31:00,65.691,65.708,65.687,65.708,12390000.0
2009-06-22 17:32:00,65.692,65.699,65.679,65.695,17660000.0
2009-06-22 17:33:00,65.703,65.716,65.689,65.689,14580000.0
2009-06-22 17:34:00,65.7,65.704,65.681,65.702,17920000.0
2009-06-22 17:35:00,65.696,65.722,65.687,65.722,16240000.0
2009-06-22 17:36:00,65.706,65.735,65.677,65.687,17030000.0
2009-06-22 17:37:00,65.695,65.7,65.682,65.688,13610000.0
2009-06-22 17:38:00,65.663,65.685,65.661,65.666,17330000.0
2009-06-22 17:39:00,65.678,65.69,65.676,65.683,16240000.0
2009-06-22 17:40:00,65.681,65.682,65.665,65.668,13840000.0
2009-06-22 17:41:00,65.669,65.681,65.659,65.678,17730000.0
2009-06-22 17:42:00,65.669,65.674,65.653,65.674,13940000.0
2009-06-22 17:43:00,65.657,65.672,65.652,65.667,23530000.0
2009-06-22 17:44:00,65.675,65.675,65.663,65.668,9240000.0
2009-06-22 17:45:00,65.684,65.684,65.654,65.666,9570000.0
2009-06-22 17:46:00,65.643,65.656,65.643,65.653,6420000.0
2009-06-22 17:47:00,65.661,65.675,65.656,65.669,19010000.0
2009-06-22 17:48:00,65.666,65.668,65.65,65.666,21560000.0
2009-06-22 17:49:00,65.664,65.664,65.623,65.636,16660000.0
2009-06-22 17:50:00,65.618,65.635,65.618,65.629,11660000.0
2009-06-22 17:51:00,65.652,65.652,65.637,65.646,14080000.0
2009-06-22 17:52:00,65.641,65.641,65.615,65.628,13000000.0
2009-06-22 17:53:00,65.619,65.627,65.604,65.625,14700000.0
2009-06-22 17:54:00,65.644,65.653,65.614,65.653,13560000.0
2009-06-22 17:55:00,65.648,65.659,65.644,65.656,15590000.0
2009-06-22 17:56:00,65.663,65.671,65.658,65.67,9610000.0
2009-06-22 17:57:00,65.671,65.671,65.664,65.666,8460000.0
2009-06-22 17:58:00,65.669,65.672,65.638,65.657,19610000.0
2009-06-22 17:59:00,65.673,65.695,65.666,65.688,14830000.0
2009-06-22 18:00:00,65.691,65.722,65.691,65.722,6620000.0
2009-06-22 18:01:00,65.713,65.723,65.708,65.723,13410000.0
2009-06-22 18:02:00,65.73,65.73,65.707,65.707,5450000.0
2009-06-22 18:03:00,65.733,65.733,65.689,65.713,14470000.0
2009-06-22 18:04:00,65.718,65.718,65.707,65.708,11700000.0
2009-06-22 18:05:00,65.72,65.726,65.71,65.724,10710000.0
2009-06-22 18:06:00,65.71,65.71,65.706,65.706,3040000.0
2009-06-22 18:07:00,65.695,65.7,65.693,65.7,14920000.0
2009-06-22 18:08:00,65.704,65.704,65.684,65.698,12250000.0
2009-06-22 18:09:00,65.725,65.725,65.689,65.694,15590000.0
2009-06-22 18:10:00,65.702,65.702,65.698,65.698,3010000.0
2009-06-22 18:11:00,65.706,65.706,65.676,65.696,16930000.0
2009-06-22 18:12:00,65.714,65.714,65.678,65.71,18070000.0
2009-06-22 18:13:00,65.68,65.703,65.676,65.703,15440000.0
2009-06-22 18:14:00,65.672,65.688,65.664,65.685,20320000.0
2009-06-22 18:15:00,65.689,65.689,65.664,65.673,15810000.0
2009-06-22 18:16:00,65.683,65.691,65.663,65.663,18630000.0
2009-06-22 18:17:00,65.682,65.694,65.682,65.694,2820000.0
2009-06-22 18:18:00,65.721,65.721,65.668,65.704,14130000.0
2009-06-22 18:19:00,65.714,65.724,65.704,65.704,8480000.0
2009-06-22 18:20:00,65.706,65.716,65.702,65.711,16880000.0
2009-06-22 18:21:00,65.716,65.716,65.693,65.71,11910000.0
2009-06-22 18:22:00,65.708,65.726,65.704,65.718,17080000.0
2009-06-22 18:23:00,65.728,65.734,65.717,65.729,21310000.0
2009-06-22 18:24:00,65.749,65.793,65.742,65.793,8310000.0
2009-06-22 18:25:00,65.802,65.802,65.76,65.777,4890000.0
2009-06-22 18:26:00,65.78,65.78,65.739,65.773,13140000.0
2009-06-22 18:27:00,65.782,65.782,65.754,65.761,12400000.0
2009-06-22 18:28:00,65.758,65.77,65.755,65.762,18030000.0
2009-06-22 18:29:00,65.745,65.764,65.745,65.754,14000000.0
2009-06-22 18:30:00,65.774,65.774,65.758,65.762,12480000.0
2009-06-22 18:31:00,65.762,65.765,65.75,65.764,16040000.0
2009-06-22 18:32:00,65.76,65.779,65.751,65.771,13420000.0
2009-06-22 18:33:00,65.784,65.784,65.752,65.777,12600000.0
2009-06-22 18:34:00,65.78,65.78,65.761,65.78,10940000.0
2009-06-22 18:35:00,65.764,65.771,65.746,65.761,16980000.0
2009-06-22 18:36:00,65.762,65.762,65.741,65.76,14270000.0
2009-06-22 18:37:00,65.753,65.765,65.741,65.748,16330000.0
2009-06-22 18:38:00,65.772,65.772,65.738,65.771,13900000.0
2009-06-22 18:39:00,65.764,65.765,65.757,65.763,12620000.0
2009-06-22 18:40:00,65.747,65.769,65.729,65.766,18670000.0
2009-06-22 18:41:00,65.772,65.772,65.77,65.77,5530000.0
2009-06-22 18:42:00,65.774,65.775,65.771,65.771,7690000.0
2009-06-22 18:43:00,65.77,65.77,65.753,65.762,19090000.0
2009-06-22 18:44:00,65.753,65.759,65.743,65.759,12250000.0
2009-06-22 18:45:00,65.773,65.773,65.741,65.766,12400000.0
2009-06-22 18:46:00,65.759,65.769,65.717,65.76,15760000.0
2009-06-22 18:47:00,65.739,65.755,65.739,65.75,8640000.0
2009-06-22 18:48:00,65.748,65.758,65.73,65.73,7520000.0
2009-06-22 18:49:00,65.73,65.744,65.719,65.719,18630000.0
2009-06-22 18:50:00,65.725,65.726,65.711,65.726,10890000.0
2009-06-22 18:51:00,65.732,65.733,65.731,65.731,8300000.0
2009-06-22 18:53:00,65.703,65.732,65.701,65.701,77720000.0
2009-06-22 18:54:00,65.727,65.727,65.701,65.718,68120000.0
2009-06-22 18:55:00,65.722,65.742,65.717,65.742,64160000.0
2009-06-22 18:56:00,65.717,65.735,65.687,65.717,78400000.0
2009-06-22 18:57:00,65.711,65.716,65.687,65.704,46670000.0
2009-06-22 18:58:00,65.708,65.708,65.688,65.706,45560000.0
2009-06-22 18:59:00,65.681,65.697,65.667,65.691,84030000.0
2009-06-22 19:00:00,65.706,65.71,65.677,65.71,70180000.0
2009-06-22 19:01:00,65.69,65.712,65.685,65.703,74970000.0
2009-06-22 19:02:00,65.711,65.711,65.685,65.688,80690000.0
2009-06-22 19:03:00,65.72,65.721,65.684,65.72,111980000.0
2009-06-22 19:04:00,65.696,65.728,65.696,65.711,72970000.0
2009-06-22 19:05:00,65.725,65.725,65.699,65.715,70690000.0
2009-06-22 19:06:00,65.706,65.721,65.683,65.705,30980000.0
2009-06-22 19:07:00,65.674,65.709,65.674,65.694,72070000.0
2009-06-22 19:08:00,65.687,65.707,65.687,65.706,70630000.0
2009-06-22 19:09:00,65.729,65.73,65.713,65.718,60950000.0
2009-06-22 19:10:00,65.716,65.722,65.707,65.72,78630000.0
2009-06-22 19:11:00,65.71,65.728,65.696,65.716,81180000.0
2009-06-22 19:12:00,65.738,65.739,65.706,65.737,74740000.0
2009-06-22 19:13:00,65.734,65.749,65.723,65.737,107700000.0
2009-06-22 19:14:00,65.737,65.741,65.715,65.732,139790000.0
2009-06-22 19:15:00,65.745,65.749,65.715,65.724,86590000.0
2009-06-22 19:17:00,65.715,65.742,65.687,65.713,81670000.0
2009-06-22 19:18:00,65.701,65.703,65.67,65.694,69420000.0
2009-06-22 19:19:00,65.69,65.696,65.69,65.69,64280000.0
2009-06-22 19:20:00,65.69,65.691,65.681,65.691,77140000.0
2009-06-22 19:21:00,65.711,65.712,65.686,65.704,47720000.0
2009-06-22 19:22:00,65.704,65.704,65.675,65.691,47370000.0
2009-06-22 19:23:00,65.681,65.699,65.674,65.676,82480000.0
2009-06-22 19:24:00,65.702,65.702,65.665,65.685,77270000.0
2009-06-22 19:25:00,65.679,65.689,65.669,65.685,78060000.0
2009-06-22 19:26:00,65.674,65.676,65.655,65.673,93310000.0
2009-06-22 19:27:00,65.673,65.673,65.636,65.668,116960000.0
2009-06-22 19:28:00,65.638,65.666,65.636,65.649,72070000.0
2009-06-22 19:29:00,65.648,65.651,65.63,65.63,83020000.0
2009-06-22 19:30:00,65.659,65.659,65.63,65.659,27510000.0
2009-06-22 19:31:00,65.663,65.663,65.635,65.661,72540000.0
2009-06-22 19:32:00,65.652,65.669,65.647,65.669,71250000.0
2009-06-22 19:33:00,65.683,65.684,65.662,65.677,74320000.0
2009-06-22 19:34:00,65.684,65.685,65.666,65.677,86670000.0
2009-06-22 19:35:00,65.666,65.678,65.654,65.666,82380000.0
2009-06-22 19:36:00,65.684,65.684,65.657,65.678,73230000.0
2009-06-22 19:37:00,65.672,65.684,65.645,65.668,115140000.0
2009-06-22 19:38:00,65.652,65.669,65.643,65.662,151870000.0
2009-06-22 19:39:00,65.67,65.672,65.646,65.661,93650000.0
2009-06-22 19:40:00,65.644,65.679,65.644,65.67,135970000.0
2009-06-22 19:41:00,65.675,65.675,65.621,65.643,91280000.0
2009-06-22 19:42:00,65.645,65.646,65.641,65.642,67940000.0
2009-06-22 19:43:00,65.635,65.635,65.598,65.617,69240000.0
2009-06-22 19:44:00,65.618,65.635,65.604,65.634,109380000.0
2009-06-22 19:45:00,65.645,65.652,65.616,65.624,43860000.0
2009-06-22 19:46:00,65.652,65.652,65.627,65.629,41940000.0
2009-06-22 19:47:00,65.627,65.664,65.627,65.648,18430000.0
2009-06-22 19:48:00,65.645,65.646,65.609,65.646,44750000.0
2009-06-22 19:49:00,65.648,65.65,65.63,65.638,31980000.0
2009-06-22 19:50:00,65.629,65.651,65.626,65.644,37990000.0
2009-06-22 19:51:00,65.663,65.663,65.65,65.654,35690000.0
2009-06-22 19:52:00,65.644,65.668,65.634,65.649,87270000.0
2009-06-22 19:53:00,65.668,65.677,65.655,65.655,101830000.0
2009-06-22 19:54:00,65.68,65.681,65.656,65.656,106700000.0
2009-06-22 19:55:00,65.652,65.674,65.646,65.674,96800000.0
2009-06-22 19:56:00,65.666,65.67,65.645,65.663,90240000.0
2009-06-22 19:57:00,65.669,65.669,65.624,65.655,136480000.0
2009-06-22 19:58:00,65.642,65.643,65.613,65.627,60050000.0
2009-06-22 19:59:00,65.623,65.635,65.616,65.629,69670000.0
2009-06-22 20:00:00,65.64,65.648,65.62,65.648,32420000.0
2009-06-22 20:01:00,65.656,65.673,65.646,65.65,30070000.0
2009-06-22 20:02:00,65.674,65.684,65.655,65.675,35950000.0
2009-06-22 20:03:00,65.684,65.684,65.678,65.679,39720000.0
2009-06-22 20:04:00,65.68,65.681,65.658,65.681,122690000.0
2009-06-22 20:05:00,65.674,65.682,65.653,65.677,74390000.0
2009-06-22 20:06:00,65.69,65.693,65.662,65.685,48500000.0
2009-06-22 20:07:00,65.675,65.689,65.658,65.689,28600000.0
2009-06-22 20:08:00,65.707,65.712,65.696,65.709,66600000.0
2009-06-22 20:09:00,65.71,65.71,65.681,65.708,78540000.0
2009-06-22 20:10:00,65.715,65.717,65.685,65.714,99670000.0
2009-06-22 20:11:00,65.682,65.7,65.673,65.7,140100000.0
2009-06-22 20:12:00,65.712,65.717,65.684,65.702,103880000.0
2009-06-22 20:13:00,65.673,65.713,65.673,65.713,42440000.0
2009-06-22 20:14:00,65.705,65.723,65.697,65.713,40010000.0
2009-06-22 20:15:00,65.723,65.726,65.718,65.725,66610000.0
2009-06-22 20:16:00,65.721,65.721,65.683,65.695,50200000.0
2009-06-22 20:17:00,65.708,65.713,65.703,65.703,64810000.0
2009-06-22 20:18:00,65.73,65.73,65.696,65.711,48160000.0
2009-06-22 20:19:00,65.723,65.73,65.701,65.73,71740000.0
2009-06-22 20:20:00,65.726,65.735,65.723,65.735,74570000.0
2009-06-22 20:21:00,65.743,65.743,65.717,65.731,52210000.0
2009-06-22 20:22:00,65.736,65.736,65.723,65.734,53230000.0
2009-06-22 20:23:00,65.713,65.735,65.713,65.735,55350000.0
2009-06-22 20:24:00,65.742,65.743,65.73,65.733,108230000.0
2009-06-22 20:25:00,65.716,65.731,65.714,65.731,62930000.0
2009-06-22 20:26:00,65.716,65.731,65.716,65.731,49750000.0
2009-06-22 20:27:00,65.73,65.73,65.702,65.72,62020000.0
2009-06-22 20:28:00,65.726,65.741,65.717,65.733,129670000.0
2009-06-22 20:29:00,65.73,65.734,65.722,65.734,104110000.0
2009-06-22 20:30:00,65.73,65.73,65.699,65.703,46170000.0
2009-06-22 20:31:00,65.717,65.725,65.696,65.72,76090000.0
2009-06-22 20:32:00,65.696,65.718,65.695,65.718,20660000.0
2009-06-22 20:33:00,65.719,65.719,65.685,65.707,51690000.0
2009-06-22 20:34:00,65.711,65.72,65.697,65.716,84260000.0
2009-06-22 20:35:00,65.723,65.727,65.712,65.723,92370000.0
2009-06-22 20:36:00,65.729,65.729,65.683,65.697,56260000.0
2009-06-22 20:37:00,65.682,65.702,65.679,65.683,100590000.0
2009-06-22 20:38:00,65.702,65.719,65.697,65.715,105030000.0
2009-06-22 20:39:00,65.722,65.722,65.713,65.713,128710000.0
2009-06-22 20:40:00,65.693,65.711,65.691,65.703,63030000.0
2009-06-22 20:41:00,65.711,65.717,65.71,65.717,82370000.0
2009-06-22 20:42:00,65.737,65.737,65.691,65.699,78790000.0
2009-06-22 20:43:00,65.698,65.701,65.696,65.697,86410000.0
2009-06-22 20:44:00,65.698,65.699,65.697,65.698,67480000.0
2009-06-22 20:45:00,65.705,65.707,65.702,65.702,71110000.0
2009-06-22 20:46:00,65.7,65.7,65.696,65.697,81130000.0
2009-06-22 20:47:00,65.696,65.705,65.696,65.7,73670000.0
2009-06-22 20:48:00,65.708,65.708,65.701,65.707,85510000.0
2009-06-22 20:49:00,65.698,65.7,65.696,65.696,73550000.0
2009-06-22 20:50:00,65.702,65.714,65.702,65.706,100480000.0
2009-06-22 20:51:00,65.698,65.719,65.695,65.718,60420000.0
2009-06-22 20:52:00,65.736,65.739,65.721,65.736,84150000.0
2009-06-22 20:53:00,65.709,65.728,65.709,65.719,88380000.0
2009-06-22 20:54:00,65.742,65.742,65.714,65.74,86690000.0
2009-06-22 20:55:00,65.733,65.742,65.717,65.731,119710000.0
2009-06-22 20:56:00,65.724,65.73,65.698,65.698,122300000.0
2009-06-22 20:57:00,65.731,65.732,65.702,65.721,63980000.0
2009-06-22 20:58:00,65.713,65.729,65.691,65.693,75140000.0
2009-06-22 20:59:00,65.709,65.714,65.707,65.709,91580000.0
2009-06-22 21:00:00,65.721,65.729,65.703,65.729,82440000.0
2009-06-22 21:01:00,65.732,65.739,65.714,65.734,45170000.0
2009-06-22 21:02:00,65.737,65.749,65.724,65.74,76810000.0
2009-06-22 21:03:00,65.765,65.774,65.736,65.771,71180000.0
2009-06-22 21:04:00,65.747,65.76,65.744,65.744,113770000.0
2009-06-22 21:05:00,65.753,65.757,65.744,65.757,52420000.0
2009-06-22 21:06:00,65.759,65.78,65.748,65.765,31650000.0
2009-06-22 21:07:00,65.784,65.79,65.763,65.787,44610000.0
2009-06-22 21:08:00,65.782,65.783,65.76,65.771,64230000.0
2009-06-22 21:09:00,65.784,65.784,65.763,65.764,102250000.0
2009-06-22 21:10:00,65.773,65.781,65.764,65.777,69840000.0
2009-06-22 21:11:00,65.771,65.793,65.767,65.768,37280000.0
2009-06-22 21:12:00,65.786,65.786,65.761,65.766,64400000.0
2009-06-22 21:13:00,65.781,65.781,65.75,65.768,69410000.0
2009-06-22 21:14:00,65.771,65.772,65.745,65.753,23260000.0
2009-06-22 21:15:00,65.757,65.766,65.745,65.757,26070000.0
2009-06-22 21:16:00,65.757,65.773,65.751,65.769,38470000.0
2009-06-22 21:17:00,65.77,65.784,65.747,65.759,55820000.0
2009-06-22 21:18:00,65.789,65.793,65.756,65.774,80520000.0
2009-06-22 21:19:00,65.773,65.774,65.755,65.774,85540000.0
2009-06-22 21:20:00,65.77,65.772,65.755,65.755,36870000.0
2009-06-22 21:21:00,65.792,65.794,65.768,65.774,49860000.0
2009-06-22 21:22:00,65.776,65.781,65.753,65.768,52550000.0
2009-06-22 21:23:00,65.774,65.776,65.764,65.776,54780000.0
2009-06-22 21:24:00,65.794,65.796,65.782,65.782,54650000.0
2009-06-22 21:25:00,65.78,65.782,65.762,65.774,51420000.0
2009-06-22 21:26:00,65.766,65.784,65.751,65.757,14460000.0
2009-06-22 21:27:00,65.772,65.782,65.753,65.769,32690000.0
2009-06-22 21:28:00,65.743,65.755,65.743,65.755,44840000.0
2009-06-22 21:29:00,65.76,65.763,65.745,65.757,40140000.0
2009-06-22 21:30:00,65.772,65.772,65.746,65.75,38100000.0
2009-06-22 21:33:00,65.761,65.761,65.727,65.746,83140000.0
2009-06-22 21:34:00,65.739,65.753,65.734,65.742,73210000.0
2009-06-22 21:35:00,65.742,65.751,65.725,65.726,62710000.0
2009-06-22 21:36:00,65.749,65.756,65.735,65.753,83750000.0
2009-06-22 21:37:00,65.736,65.753,65.736,65.753,41200000.0
2009-06-22 21:38:00,65.739,65.751,65.729,65.746,53220000.0
2009-06-22 21:39:00,65.748,65.748,65.728,65.74,81790000.0
2009-06-22 21:40:00,65.756,65.76,65.756,65.758,75450000.0
2009-06-22 21:41:00,65.758,65.759,65.756,65.758,84380000.0
2009-06-22 21:42:00,65.76,65.761,65.728,65.728,96820000.0
2009-06-22 21:43:00,65.742,65.75,65.724,65.733,126510000.0
2009-06-22 21:44:00,65.716,65.744,65.705,65.705,64230000.0
2009-06-22 21:45:00,65.73,65.73,65.699,65.708,77550000.0
2009-06-22 21:46:00,65.704,65.711,65.694,65.705,29300000.0
2009-06-22 21:47:00,65.718,65.72,65.715,65.718,74260000.0
2009-06-22 21:48:00,65.716,65.718,65.709,65.717,71310000.0
2009-06-22 21:49:00,65.712,65.718,65.712,65.717,69980000.0
2009-06-22 21:50:00,65.699,65.72,65.688,65.711,89610000.0
2009-06-22 21:51:00,65.723,65.723,65.706,65.718,84140000.0
2009-06-22 21:52:00,65.698,65.731,65.697,65.7,80490000.0
2009-06-22 21:53:00,65.707,65.722,65.706,65.716,114190000.0
2009-06-22 21:54:00,65.721,65.722,65.694,65.712,148050000.0
2009-06-22 21:55:00,65.704,65.711,65.687,65.691,97350000.0
2009-06-22 21:56:00,65.699,65.701,65.684,65.691,134290000.0
2009-06-22 21:57:00,65.711,65.711,65.685,65.696,88430000.0
2009-06-22 21:58:00,65.693,65.695,65.68,65.694,70360000.0
2009-06-22 21:59:00,65.693,65.703,65.672,65.695,70150000.0
2009-06-22 22:00:00,65.696,65.699,65.68,65.681,101920000.0
2009-06-22 22:01:00,65.676,65.693,65.674,65.687,50750000.0
2009-06-22 22:02:00,65.669,65.669,65.64,65.657,44550000.0
2009-06-22 22:03:00,65.644,65.661,65.644,65.655,20290000.0
2009-06-22 22:04:00,65.652,65.659,65.633,65.655,46640000.0
2009-06-22 22:05:00,65.655,65.66,65.633,65.643,25560000.0
2009-06-22 22:06:00,65.637,65.658,65.623,65.649,36060000.0
2009-06-22 22:07:00,65.676,65.681,65.662,65.681,42040000.0
2009-06-22 22:08:00,65.678,65.711,65.678,65.711,91190000.0
2009-06-22 22:09:00,65.702,65.703,65.674,65.7,88470000.0
2009-06-22 22:10:00,65.694,65.702,65.674,65.702,109960000.0
2009-06-22 22:11:00,65.675,65.71,65.674,65.71,92750000.0
2009-06-22 22:12:00,65.723,65.725,65.685,65.693,95590000.0
2009-06-22 22:13:00,65.702,65.703,65.684,65.695,134270000.0
2009-06-22 22:14:00,65.672,65.691,65.665,65.691,59830000.0
2009-06-22 22:15:00,65.708,65.711,65.694,65.708,69160000.0
2009-06-22 22:16:00,65.676,65.706,65.676,65.693,32370000.0
2009-06-22 22:17:00,65.685,65.692,65.661,65.692,32390000.0
2009-06-22 22:18:00,65.701,65.706,65.66,65.68,31970000.0
2009-06-22 22:19:00,65.691,65.694,65.687,65.688,34100000.0
2009-06-22 22:20:00,65.666,65.691,65.666,65.691,125820000.0
2009-06-22 22:21:00,65.689,65.69,65.688,65.688,72700000.0
2009-06-22 22:22:00,65.668,65.68,65.654,65.675,46200000.0
2009-06-22 22:23:00,65.681,65.686,65.655,65.674,29940000.0
2009-06-22 22:24:00,65.685,65.686,65.662,65.685,62430000.0
2009-06-22 22:25:00,65.674,65.674,65.645,65.664,85250000.0
2009-06-22 22:27:00,65.679,65.679,65.645,65.677,67120000.0
2009-06-22 22:28:00,65.633,65.665,65.624,65.636,71670000.0
2009-06-22 22:29:00,65.622,65.622,65.604,65.607,57320000.0
2009-06-22 22:30:00,65.627,65.627,65.598,65.623,70330000.0
2009-06-22 22:31:00,65.618,65.624,65.601,65.611,41560000.0
2009-06-22 22:32:00,65.599,65.612,65.595,65.606,40100000.0
2009-06-22 22:33:00,65.624,65.627,65.619,65.62,84070000.0
2009-06-22 22:34:00,65.625,65.629,65.621,65.629,67390000.0
2009-06-22 22:35:00,65.619,65.626,65.619,65.626,67910000.0
2009-06-22 22:36:00,65.631,65.631,65.598,65.627,72210000.0
2009-06-22 22:39:00,65.635,65.635,65.603,65.634,76040000.0
2009-06-22 22:40:00,65.632,65.644,65.632,65.644,64350000.0
2009-06-22 22:41:00,65.624,65.641,65.616,65.628,59080000.0
2009-06-22 22:42:00,65.642,65.643,65.615,65.628,75860000.0
2009-06-22 22:44:00,65.634,65.637,65.631,65.632,71940000.0
2009-06-22 22:45:00,65.643,65.644,65.627,65.633,66930000.0
2009-06-22 22:46:00,65.613,65.633,65.613,65.633,55710000.0
2009-06-22 22:47:00,65.643,65.653,65.629,65.651,71400000.0
2009-06-22 22:48:00,65.653,65.654,65.632,65.649,45500000.0
2009-06-22 22:49:00,65.619,65.641,65.617,65.626,39720000.0
2009-06-22 22:51:00,65.643,65.647,65.64,65.642,75360000.0
2009-06-22 22:52:00,65.613,65.634,65.613,65.634,73130000.0
2009-06-22 22:53:00,65.628,65.634,65.623,65.634,60210000.0
2009-06-22 22:54:00,65.64,65.644,65.622,65.644,77510000.0
2009-06-22 22:55:00,65.648,65.649,65.647,65.647,51310000.0
2009-06-22 22:56:00,65.642,65.648,65.631,65.639,43440000.0
2009-06-22 22:57:00,65.65,65.65,65.633,65.642,88940000.0
2009-06-22 22:58:00,65.625,65.637,65.624,65.624,73820000.0
2009-06-22 22:59:00,65.626,65.631,65.616,65.619,70700000.0
2009-06-22 23:00:00,65.632,65.632,65.603,65.624,88340000.0
2009-06-22 23:01:00,65.597,65.605,65.597,65.599,109740000.0
2009-06-22 23:02:00,65.618,65.631,65.615,65.623,69220000.0
2009-06-22 23:03:00,65.612,65.612,65.603,65.611,78480000.0
2009-06-22 23:04:00,65.601,65.607,65.599,65.607,22740000.0
2009-06-22 23:05:00,65.618,65.64,65.608,65.62,68250000.0
2009-06-22 23:06:00,65.618,65.63,65.601,65.63,65590000.0
2009-06-22 23:07:00,65.615,65.624,65.613,65.619,60940000.0
2009-06-22 23:08:00,65.626,65.627,65.619,65.619,84650000.0
2009-06-22 23:09:00,65.623,65.628,65.62,65.625,73930000.0
2009-06-22 23:10:00,65.64,65.646,65.638,65.638,73050000.0
2009-06-22 23:11:00,65.621,65.635,65.619,65.627,106380000.0
2009-06-22 23:12:00,65.634,65.635,65.617,65.627,145790000.0
2009-06-22 23:14:00,65.627,65.643,65.627,65.638,73760000.0
2009-06-22 23:15:00,65.678,65.678,65.67,65.672,63700000.0
2009-06-22 23:16:00,65.623,65.627,65.621,65.626,60990000.0
2009-06-22 23:17:00,65.627,65.629,65.626,65.628,75240000.0
2009-06-22 23:18:00,65.636,65.637,65.626,65.626,45880000.0
2009-06-22 23:19:00,65.614,65.624,65.614,65.623,40860000.0
2009-06-22 23:20:00,65.643,65.645,65.64,65.642,75430000.0
2009-06-22 23:22:00,65.627,65.629,65.627,65.628,69360000.0
2009-06-22 23:23:00,65.612,65.625,65.612,65.625,67430000.0
2009-06-22 23:24:00,65.634,65.635,65.625,65.628,58310000.0
2009-06-22 23:27:00,65.641,65.644,65.632,65.64,67850000.0
2009-06-22 23:28:00,65.652,65.663,65.643,65.652,65240000.0
2009-06-22 23:29:00,65.646,65.681,65.638,65.681,57530000.0
2009-06-22 23:30:00,65.669,65.673,65.647,65.673,74310000.0
2009-06-22 23:31:00,65.674,65.683,65.674,65.683,42400000.0
2009-06-22 23:32:00,65.674,65.674,65.655,65.661,39850000.0
2009-06-22 23:33:00,65.71,65.71,65.676,65.676,69270000.0
2009-06-22 23:34:00,65.652,65.68,65.652,65.68,67770000.0
2009-06-22 23:35:00,65.681,65.694,65.681,65.69,69970000.0
2009-06-22 23:36:00,65.704,65.71,65.697,65.697,83180000.0
2009-06-22 23:38:00,65.676,65.689,65.673,65.685,76280000.0
2009-06-22 23:39:00,65.687,65.687,65.68,65.686,68820000.0
2009-06-22 23:40:00,65.678,65.695,65.675,65.686,66190000.0
2009-06-22 23:41:00,65.698,65.699,65.696,65.698,78650000.0
2009-06-22 23:42:00,65.688,65.69,65.686,65.686,46260000.0
2009-06-22 23:43:00,65.677,65.68,65.676,65.678,49630000.0
2009-06-22 23:44:00,65.688,65.69,65.686,65.688,86940000.0
2009-06-22 23:45:00,65.69,65.692,65.677,65.679,81800000.0
2009-06-22 23:46:00,65.698,65.699,65.696,65.699,78950000.0
2009-06-22 23:47:00,65.707,65.71,65.706,65.708,82950000.0
2009-06-22 23:48:00,65.692,65.696,65.672,65.679,112840000.0
2009-06-22 23:49:00,65.674,65.688,65.673,65.676,73170000.0
2009-06-22 23:50:00,65.675,65.681,65.674,65.677,77480000.0
2009-06-22 23:51:00,65.668,65.675,65.661,65.675,26160000.0
2009-06-22 23:52:00,65.667,65.671,65.652,65.661,65610000.0
2009-06-22 23:53:00,65.65,65.658,65.65,65.655,65230000.0
2009-06-22 23:54:00,65.686,65.687,65.678,65.678,64320000.0
2009-06-22 23:55:00,65.652,65.666,65.652,65.663,81600000.0
2009-06-22 23:56:00,65.656,65.671,65.649,65.662,82180000.0
2009-06-22 23:57:00,65.648,65.673,65.648,65.669,73130000.0
2009-06-22 23:58:00,65.663,65.68,65.639,65.656,123500000.0
2009-06-22 23:59:00,65.649,65.66,65.641,65.653,143110000.0
2009-06-23 00:00:00,65.67,65.676,65.648,65.655,94650000.0
2009-06-23 00:01:00,65.656,65.66,65.654,65.658,125470000.0
2009-06-23 00:02:00,65.656,65.663,65.646,65.655,90640000.0
2009-06-23 00:03:00,65.647,65.649,65.645,65.648,61100000.0
2009-06-23 00:05:00,65.638,65.639,65.637,65.638,67210000.0
2009-06-23 00:06:00,65.633,65.659,65.633,65.659,66230000.0
2009-06-23 00:07:00,65.652,65.652,65.643,65.643,58950000.0
2009-06-23 00:08:00,65.65,65.657,65.65,65.657,73830000.0
2009-06-23 00:09:00,65.666,65.666,65.66,65.66,44370000.0
2009-06-23 00:10:00,65.643,65.643,65.633,65.633,40330000.0
2009-06-23 00:11:00,65.634,65.638,65.631,65.632,78440000.0
2009-06-23 00:12:00,65.663,65.663,65.637,65.637,71880000.0
2009-06-23 00:13:00,65.634,65.636,65.63,65.634,65090000.0
2009-06-23 00:14:00,65.649,65.656,65.644,65.654,81580000.0
2009-06-23 00:15:00,65.652,65.655,65.641,65.655,106620000.0
2009-06-23 00:17:00,65.665,65.668,65.66,65.663,77870000.0
2009-06-23 00:20:00,65.66,65.683,65.66,65.667,71470000.0
2009-06-23 00:21:00,65.694,65.694,65.669,65.676,63330000.0
2009-06-23 00:22:00,65.657,65.669,65.646,65.651,60050000.0
2009-06-23 00:23:00,65.64,65.647,65.64,65.646,72170000.0
2009-06-23 00:24:00,65.669,65.669,65.653,65.66,44950000.0
2009-06-23 00:25:00,65.663,65.666,65.652,65.658,42160000.0
2009-06-23 00:26:00,65.644,65.653,65.644,65.646,76020000.0
2009-06-23 00:27:00,65.65,65.662,65.647,65.653,70520000.0
2009-06-23 00:28:00,65.643,65.655,65.643,65.649,68300000.0
2009-06-23 00:29:00,65.644,65.648,65.638,65.638,78810000.0
2009-06-23 00:30:00,65.621,65.632,65.605,65.618,113280000.0
2009-06-23 00:31:00,65.611,65.624,65.611,65.616,67770000.0
2009-06-23 00:32:00,65.618,65.627,65.598,65.598,68920000.0
2009-06-23 00:33:00,65.609,65.609,65.594,65.609,25930000.0
2009-06-23 00:34:00,65.614,65.639,65.613,65.633,67860000.0
2009-06-23 00:35:00,65.625,65.626,65.613,65.613,63350000.0
2009-06-23 00:36:00,65.636,65.637,65.63,65.633,61920000.0
2009-06-23 00:37:00,65.622,65.626,65.62,65.626,78820000.0
2009-06-23 00:38:00,65.603,65.618,65.601,65.613,72080000.0
2009-06-23 00:39:00,65.634,65.634,65.614,65.629,68790000.0
2009-06-23 00:41:00,65.632,65.651,65.631,65.648,66990000.0
2009-06-23 00:42:00,65.633,65.643,65.625,65.643,67970000.0
2009-06-23 00:43:00,65.637,65.643,65.63,65.63,53670000.0
2009-06-23 00:44:00,65.64,65.647,65.639,65.646,77850000.0
2009-06-23 00:45:00,65.648,65.651,65.629,65.638,45670000.0
2009-06-23 00:46:00,65.635,65.637,65.622,65.637,40770000.0
2009-06-23 00:47:00,65.651,65.66,65.636,65.653,82940000.0
2009-06-23 00:48:00,65.653,65.66,65.645,65.656,73130000.0
2009-06-23 00:49:00,65.633,65.651,65.633,65.646,69580000.0
2009-06-23 00:50:00,65.655,65.657,65.648,65.648,75080000.0
2009-06-23 00:51:00,65.646,65.65,65.645,65.648,104550000.0
2009-06-23 00:52:00,65.637,65.651,65.63,65.631,63460000.0
2009-06-23 00:54:00,65.656,65.657,65.651,65.652,72370000.0
2009-06-23 00:55:00,65.649,65.649,65.647,65.648,68580000.0
2009-06-23 00:56:00,65.638,65.65,65.616,65.65,58960000.0
2009-06-23 00:57:00,65.642,65.642,65.619,65.635,72370000.0
2009-06-23 00:58:00,65.624,65.625,65.621,65.621,45870000.0
2009-06-23 00:59:00,65.625,65.636,65.619,65.626,41140000.0
2009-06-23 01:00:00,65.634,65.643,65.616,65.636,80520000.0
2009-06-23 01:02:00,65.618,65.631,65.602,65.626,76650000.0
2009-06-23 01:03:00,65.628,65.628,65.602,65.625,78040000.0
2009-06-23 01:04:00,65.617,65.624,65.607,65.618,67220000.0
2009-06-23 01:05:00,65.593,65.622,65.589,65.618,85990000.0
2009-06-23 01:06:00,65.609,65.611,65.602,65.611,46960000.0
2009-06-23 01:07:00,65.608,65.61,65.606,65.608,45500000.0
2009-06-23 01:08:00,65.594,65.608,65.586,65.599,82070000.0
2009-06-23 01:09:00,65.597,65.6,65.596,65.599,77140000.0
2009-06-23 01:10:00,65.58,65.589,65.576,65.581,77840000.0
2009-06-23 01:11:00,65.571,65.572,65.548,65.564,88820000.0
2009-06-23 01:12:00,65.561,65.563,65.541,65.556,122730000.0
2009-06-23 01:13:00,65.544,65.563,65.544,65.547,84240000.0
2009-06-23 01:14:00,65.567,65.569,65.567,65.567,85090000.0
2009-06-23 01:15:00,65.572,65.572,65.546,65.552,29020000.0
2009-06-23 01:16:00,65.54,65.54,65.515,65.515,72230000.0
2009-06-23 01:17:00,65.522,65.54,65.51,65.525,72780000.0
2009-06-23 01:18:00,65.506,65.524,65.505,65.518,77140000.0
2009-06-23 01:19:00,65.527,65.529,65.521,65.522,81270000.0
2009-06-23 01:20:00,65.53,65.537,65.53,65.531,78270000.0
2009-06-23 01:21:00,65.526,65.529,65.514,65.524,74110000.0
2009-06-23 01:22:00,65.534,65.542,65.523,65.531,118940000.0
2009-06-23 01:23:00,65.538,65.539,65.534,65.535,149750000.0
2009-06-23 01:24:00,65.541,65.546,65.523,65.523,97260000.0
2009-06-23 01:25:00,65.53,65.543,65.529,65.54,135100000.0
2009-06-23 01:26:00,65.517,65.522,65.495,65.512,87790000.0
2009-06-23 01:27:00,65.492,65.499,65.465,65.468,66020000.0
2009-06-23 01:28:00,65.456,65.469,65.426,65.444,72230000.0
2009-06-23 01:29:00,65.449,65.462,65.444,65.454,111280000.0
2009-06-23 01:30:00,65.473,65.477,65.425,65.444,44750000.0
2009-06-23 01:31:00,65.432,65.449,65.425,65.431,40110000.0
2009-06-23 01:32:00,65.427,65.442,65.427,65.441,17190000.0
2009-06-23 01:33:00,65.444,65.463,65.444,65.461,46680000.0
2009-06-23 01:34:00,65.457,65.494,65.448,65.493,28410000.0
2009-06-23 01:35:00,65.494,65.498,65.473,65.483,34850000.0
2009-06-23 01:36:00,65.482,65.482,65.446,65.458,36510000.0
2009-06-23 01:37:00,65.446,65.465,65.442,65.465,83910000.0
2009-06-23 01:38:00,65.462,65.472,65.456,65.47,94620000.0
2009-06-23 01:39:00,65.459,65.462,65.441,65.455,111170000.0
2009-06-23 01:40:00,65.441,65.445,65.369,65.373,94380000.0
2009-06-23 01:41:00,65.379,65.405,65.375,65.394,88780000.0
2009-06-23 01:42:00,65.403,65.408,65.394,65.402,132060000.0
2009-06-23 01:43:00,65.415,65.423,65.406,65.406,69230000.0
2009-06-23 01:44:00,65.412,65.423,65.397,65.414,64950000.0
2009-06-23 01:45:00,65.422,65.422,65.406,65.409,26490000.0
2009-06-23 01:46:00,65.41,65.419,65.374,65.383,33450000.0
2009-06-23 01:47:00,65.374,65.392,65.373,65.388,37980000.0
2009-06-23 01:48:00,65.387,65.387,65.316,65.348,39890000.0
2009-06-23 01:49:00,65.336,65.357,65.312,65.343,123810000.0
2009-06-23 01:50:00,65.32,65.342,65.213,65.261,74600000.0
2009-06-23 01:51:00,65.249,65.266,65.212,65.263,47370000.0
2009-06-23 01:52:00,65.265,65.265,65.207,65.225,29870000.0
2009-06-23 01:53:00,65.216,65.245,65.216,65.238,64180000.0
2009-06-23 01:54:00,65.255,65.277,65.219,65.255,71710000.0
2009-06-23 01:55:00,65.275,65.283,65.245,65.267,87520000.0
2009-06-23 01:56:00,65.266,65.273,65.244,65.269,137360000.0
2009-06-23 01:57:00,65.286,65.309,65.271,65.309,103500000.0
2009-06-23 01:58:00,65.315,65.34,65.294,65.336,45230000.0
2009-06-23 02:01:00,65.33,65.344,65.316,65.331,124970000.0
2009-06-23 02:02:00,65.351,65.37,65.343,65.361,85630000.0
2009-06-23 02:03:00,65.378,65.378,65.337,65.372,32880000.0
2009-06-23 02:04:00,65.349,65.371,65.345,65.366,40800000.0
2009-06-23 02:05:00,65.36,65.362,65.341,65.352,12620000.0
2009-06-23 02:06:00,65.373,65.389,65.345,65.387,66030000.0
2009-06-23 02:07:00,65.385,65.385,65.364,65.377,49360000.0
2009-06-23 02:08:00,65.374,65.381,65.357,65.376,100260000.0
2009-06-23 02:09:00,65.372,65.405,65.368,65.391,139470000.0
2009-06-23 02:10:00,65.396,65.411,65.385,65.407,55700000.0
2009-06-23 02:11:00,65.404,65.404,65.372,65.395,108990000.0
2009-06-23 02:12:00,65.403,65.404,65.386,65.404,108940000.0
2009-06-23 02:13:00,65.408,65.411,65.38,65.38,78200000.0
2009-06-23 02:14:00,65.368,65.381,65.356,65.381,69820000.0
2009-06-23 02:15:00,65.382,65.382,65.329,65.329,38540000.0
2009-06-23 02:16:00,65.347,65.359,65.329,65.357,30150000.0
2009-06-23 02:17:00,65.356,65.356,65.321,65.321,49090000.0
2009-06-23 02:18:00,65.326,65.326,65.289,65.306,27890000.0
2009-06-23 02:19:00,65.325,65.325,65.295,65.325,32010000.0
2009-06-23 02:20:00,65.325,65.325,65.297,65.314,49750000.0
2009-06-23 02:21:00,65.331,65.34,65.316,65.34,72010000.0
2009-06-23 02:22:00,65.324,65.372,65.324,65.372,106750000.0
2009-06-23 02:23:00,65.366,65.371,65.346,65.349,68060000.0
2009-06-23 02:24:00,65.369,65.369,65.345,65.35,70200000.0
2009-06-23 02:25:00,65.325,65.338,65.299,65.306,97000000.0
2009-06-23 02:26:00,65.305,65.319,65.29,65.308,128440000.0
2009-06-23 02:27:00,65.305,65.305,65.248,65.249,143810000.0
2009-06-23 02:28:00,65.238,65.245,65.22,65.242,132880000.0
2009-06-23 02:29:00,65.224,65.276,65.217,65.275,106650000.0
2009-06-23 02:30:00,65.29,65.29,65.252,65.277,57160000.0
2009-06-23 02:31:00,65.263,65.289,65.259,65.271,92710000.0
2009-06-23 02:32:00,65.251,65.276,65.251,65.267,76050000.0
2009-06-23 02:33:00,65.247,65.256,65.202,65.208,63920000.0
2009-06-23 02:34:00,65.183,65.249,65.177,65.223,67770000.0
2009-06-23 02:35:00,65.223,65.242,65.218,65.221,62970000.0
2009-06-23 02:36:00,65.243,65.243,65.205,65.234,62540000.0
2009-06-23 02:37:00,65.229,65.229,65.195,65.214,49940000.0
2009-06-23 02:38:00,65.211,65.212,65.185,65.189,118000000.0
2009-06-23 02:39:00,65.215,65.215,65.201,65.215,82690000.0
2009-06-23 02:40:00,65.2,65.212,65.192,65.208,111370000.0
2009-06-23 02:41:00,65.19,65.219,65.19,65.215,76370000.0
2009-06-23 02:42:00,65.203,65.228,65.203,65.223,76200000.0
2009-06-23 02:43:00,65.242,65.25,65.232,65.247,60600000.0
2009-06-23 02:44:00,65.231,65.248,65.231,65.245,60010000.0
2009-06-23 02:45:00,65.258,65.265,65.251,65.265,58210000.0
2009-06-23 02:46:00,65.267,65.278,65.246,65.268,80320000.0
2009-06-23 02:47:00,65.276,65.276,65.252,65.274,69420000.0
2009-06-23 02:48:00,65.263,65.265,65.252,65.265,64000000.0
2009-06-23 02:49:00,65.257,65.264,65.242,65.242,12620000.0
2009-06-23 02:50:00,65.249,65.262,65.243,65.258,109150000.0
2009-06-23 02:51:00,65.262,65.281,65.255,65.281,54420000.0
2009-06-23 02:52:00,65.276,65.282,65.267,65.277,91700000.0
2009-06-23 02:53:00,65.264,65.274,65.248,65.274,77440000.0
2009-06-23 02:54:00,65.259,65.259,65.225,65.242,68870000.0
2009-06-23 02:55:00,65.255,65.274,65.239,65.259,66190000.0
2009-06-23 02:56:00,65.264,65.264,65.235,65.257,58060000.0
2009-06-23 02:57:00,65.271,65.289,65.263,65.263,65220000.0
2009-06-23 02:58:00,65.262,65.262,65.238,65.25,51950000.0
2009-06-23 02:59:00,65.244,65.25,65.216,65.22,111300000.0
2009-06-23 03:00:00,65.243,65.243,65.204,65.219,83030000.0
2009-06-23 03:01:00,65.215,65.215,65.193,65.202,111840000.0
2009-06-23 03:02:00,65.185,65.198,65.151,65.171,80600000.0
2009-06-23 03:03:00,65.179,65.194,65.175,65.194,73840000.0
2009-06-23 03:04:00,65.171,65.19,65.164,65.164,63650000.0
2009-06-23 03:05:00,65.176,65.181,65.155,65.173,59750000.0
2009-06-23 03:06:00,65.168,65.186,65.164,65.186,61500000.0
2009-06-23 03:07:00,65.159,65.176,65.14,65.155,80860000.0
2009-06-23 03:08:00,65.163,65.163,65.134,65.154,75690000.0
2009-06-23 03:09:00,65.153,65.184,65.148,65.184,66740000.0
2009-06-23 03:10:00,65.174,65.178,65.167,65.175,19000000.0
2009-06-23 03:11:00,65.182,65.211,65.17,65.211,70390000.0
2009-06-23 03:12:00,65.226,65.226,65.202,65.217,71830000.0
2009-06-23 03:13:00,65.186,65.198,65.18,65.196,13940000.0
2009-06-23 03:14:00,65.208,65.222,65.186,65.205,67290000.0
2009-06-23 03:15:00,65.201,65.205,65.192,65.2,14350000.0
2009-06-23 03:16:00,65.205,65.212,65.186,65.19,72150000.0
2009-06-23 03:17:00,65.178,65.189,65.157,65.17,69270000.0
2009-06-23 03:18:00,65.157,65.179,65.157,65.179,8640000.0
2009-06-23 03:19:00,65.171,65.174,65.148,65.166,18690000.0
2009-06-23 03:20:00,65.165,65.165,65.153,65.159,75270000.0
2009-06-23 03:21:00,65.175,65.175,65.153,65.165,71550000.0
2009-06-23 03:22:00,65.165,65.196,65.165,65.186,56970000.0
2009-06-23 03:23:00,65.183,65.218,65.183,65.215,57990000.0
2009-06-23 03:24:00,65.211,65.228,65.197,65.215,65920000.0
2009-06-23 03:25:00,65.215,65.215,65.2,65.208,87170000.0
2009-06-23 03:26:00,65.193,65.213,65.193,65.213,73600000.0
2009-06-23 03:27:00,65.234,65.234,65.203,65.209,70940000.0
2009-06-23 03:28:00,65.2,65.214,65.2,65.214,8310000.0
2009-06-23 03:29:00,65.21,65.224,65.208,65.211,69560000.0
2009-06-23 03:30:00,65.215,65.234,65.206,65.232,57790000.0
2009-06-23 03:31:00,65.231,65.231,65.195,65.207,55120000.0
2009-06-23 03:32:00,65.2,65.204,65.193,65.196,63700000.0
2009-06-23 03:33:00,65.193,65.197,65.18,65.197,86340000.0
2009-06-23 03:34:00,65.191,65.205,65.191,65.205,70940000.0
2009-06-23 03:35:00,65.203,65.207,65.184,65.207,72580000.0
2009-06-23 03:36:00,65.208,65.208,65.19,65.196,10330000.0
2009-06-23 03:37:00,65.199,65.205,65.192,65.192,75450000.0
2009-06-23 03:38:00,65.196,65.196,65.174,65.185,68860000.0
2009-06-23 03:39:00,65.186,65.186,65.171,65.171,64010000.0
2009-06-23 03:40:00,65.181,65.192,65.177,65.185,58290000.0
2009-06-23 03:41:00,65.181,65.206,65.181,65.206,62400000.0
2009-06-23 03:42:00,65.201,65.22,65.183,65.205,85720000.0
2009-06-23 03:43:00,65.234,65.268,65.229,65.258,72930000.0
2009-06-23 03:44:00,65.246,65.258,65.234,65.248,72710000.0
2009-06-23 03:45:00,65.269,65.269,65.229,65.23,16410000.0
2009-06-23 03:46:00,65.237,65.237,65.229,65.237,82110000.0
2009-06-23 03:47:00,65.219,65.234,65.219,65.228,66780000.0
2009-06-23 03:48:00,65.254,65.254,65.227,65.247,67350000.0
2009-06-23 03:49:00,65.234,65.241,65.227,65.237,18250000.0
2009-06-23 03:50:00,65.224,65.243,65.224,65.243,63890000.0
2009-06-23 03:51:00,65.233,65.233,65.204,65.217,65300000.0
2009-06-23 03:52:00,65.201,65.224,65.201,65.224,85070000.0
2009-06-23 03:53:00,65.22,65.235,65.213,65.235,67410000.0
2009-06-23 03:54:00,65.253,65.253,65.223,65.245,67550000.0
2009-06-23 03:55:00,65.226,65.25,65.225,65.25,11490000.0
2009-06-23 03:56:00,65.243,65.269,65.235,65.265,71060000.0
2009-06-23 03:57:00,65.257,65.265,65.252,65.258,66480000.0
2009-06-23 03:58:00,65.254,65.254,65.232,65.247,62930000.0
2009-06-23 03:59:00,65.255,65.255,65.233,65.241,62240000.0
2009-06-23 04:00:00,65.245,65.245,65.241,65.241,52860000.0
2009-06-23 04:01:00,65.22,65.229,65.22,65.225,115150000.0
2009-06-23 04:02:00,65.231,65.246,65.231,65.246,89740000.0
2009-06-23 04:03:00,65.26,65.26,65.199,65.213,108530000.0
2009-06-23 04:04:00,65.215,65.223,65.189,65.199,80150000.0
2009-06-23 04:05:00,65.183,65.206,65.183,65.198,75040000.0
2009-06-23 04:06:00,65.213,65.213,65.184,65.202,61850000.0
2009-06-23 04:07:00,65.191,65.203,65.182,65.189,62640000.0
2009-06-23 04:08:00,65.184,65.223,65.184,65.223,62700000.0
2009-06-23 04:09:00,65.211,65.211,65.164,65.179,86230000.0
2009-06-23 04:10:00,65.164,65.183,65.164,65.176,71010000.0
2009-06-23 04:11:00,65.178,65.183,65.154,65.167,74500000.0
2009-06-23 04:12:00,65.163,65.17,65.16,65.166,18810000.0
2009-06-23 04:13:00,65.162,65.183,65.162,65.177,62060000.0
2009-06-23 04:14:00,65.161,65.174,65.161,65.174,53300000.0
2009-06-23 04:15:00,65.184,65.184,65.162,65.183,57170000.0
2009-06-23 04:16:00,65.174,65.192,65.174,65.181,99660000.0
2009-06-23 04:17:00,65.183,65.183,65.161,65.161,68810000.0
2009-06-23 04:18:00,65.152,65.172,65.152,65.166,68480000.0
2009-06-23 04:19:00,65.173,65.173,65.156,65.158,15410000.0
2009-06-23 04:20:00,65.163,65.164,65.134,65.164,68540000.0
2009-06-23 04:21:00,65.157,65.174,65.147,65.174,67970000.0
2009-06-23 04:22:00,65.178,65.183,65.164,65.164,10590000.0
2009-06-23 04:23:00,65.169,65.187,65.164,65.187,64140000.0
2009-06-23 04:24:00,65.187,65.187,65.168,65.168,10740000.0
2009-06-23 04:25:00,65.169,65.182,65.166,65.169,69890000.0
2009-06-23 04:26:00,65.144,65.165,65.097,65.097,69680000.0
2009-06-23 04:27:00,65.11,65.118,65.1,65.107,16200000.0
2009-06-23 04:28:00,65.108,65.121,65.092,65.092,62940000.0
2009-06-23 04:29:00,65.113,65.113,65.065,65.088,60140000.0
2009-06-23 04:30:00,65.124,65.134,65.097,65.134,88950000.0
2009-06-23 04:31:00,65.131,65.131,65.085,65.098,69550000.0
2009-06-23 04:32:00,65.08,65.103,65.074,65.097,68230000.0
2009-06-23 04:33:00,65.084,65.091,65.075,65.091,13340000.0
2009-06-23 04:34:00,65.085,65.093,65.074,65.093,82590000.0
2009-06-23 04:35:00,65.098,65.111,65.083,65.105,77500000.0
2009-06-23 04:36:00,65.102,65.102,65.065,65.088,72260000.0
2009-06-23 04:37:00,65.079,65.079,65.048,65.05,14590000.0
2009-06-23 04:38:00,65.058,65.072,65.036,65.072,59020000.0
2009-06-23 04:39:00,65.083,65.083,65.055,65.065,63710000.0
2009-06-23 04:40:00,65.064,65.064,65.034,65.041,84890000.0
2009-06-23 04:41:00,65.052,65.062,65.045,65.057,73880000.0
2009-06-23 04:42:00,65.064,65.071,65.037,65.063,62530000.0
2009-06-23 04:43:00,65.065,65.075,65.056,65.075,13000000.0
2009-06-23 04:44:00,65.064,65.074,65.052,65.059,69490000.0
2009-06-23 04:45:00,65.064,65.068,65.057,65.06,19160000.0
2009-06-23 04:46:00,65.054,65.079,65.053,65.079,10140000.0
2009-06-23 04:47:00,65.061,65.096,65.061,65.096,62100000.0
2009-06-23 04:48:00,65.104,65.119,65.098,65.119,14280000.0
2009-06-23 04:49:00,65.102,65.109,65.095,65.103,11650000.0
2009-06-23 04:50:00,65.102,65.122,65.092,65.099,56400000.0
2009-06-23 04:51:00,65.122,65.122,65.093,65.106,60480000.0
2009-06-23 04:52:00,65.082,65.103,65.074,65.088,82550000.0
2009-06-23 04:53:00,65.08,65.082,65.064,65.069,71530000.0
2009-06-23 04:54:00,65.084,65.084,65.055,65.06,63910000.0
2009-06-23 04:55:00,65.062,65.069,65.056,65.065,19980000.0
2009-06-23 04:56:00,65.076,65.084,65.067,65.079,28040000.0
2009-06-23 04:57:00,65.084,65.084,65.065,65.07,31050000.0
2009-06-23 04:58:00,65.061,65.083,65.061,65.077,50660000.0
2009-06-23 04:59:00,65.073,65.102,65.073,65.102,67960000.0
2009-06-23 05:00:00,65.102,65.102,65.063,65.072,99160000.0
2009-06-23 05:01:00,65.069,65.073,65.063,65.073,67160000.0
2009-06-23 05:02:00,65.078,65.108,65.065,65.106,72110000.0
2009-06-23 05:03:00,65.106,65.106,65.093,65.097,94090000.0
2009-06-23 05:04:00,65.095,65.095,65.081,65.088,131110000.0
2009-06-23 05:05:00,65.095,65.095,65.073,65.085,143430000.0
2009-06-23 05:06:00,65.083,65.083,65.064,65.074,125510000.0
2009-06-23 05:07:00,65.075,65.078,65.07,65.07,107240000.0
2009-06-23 05:08:00,65.078,65.084,65.07,65.084,58950000.0
2009-06-23 05:09:00,65.084,65.101,65.066,65.075,91810000.0
2009-06-23 05:10:00,65.071,65.082,65.063,65.082,81440000.0
2009-06-23 05:11:00,65.077,65.11,65.077,65.107,74520000.0
2009-06-23 05:12:00,65.101,65.107,65.075,65.09,64690000.0
2009-06-23 05:13:00,65.104,65.152,65.104,65.152,61240000.0
2009-06-23 05:14:00,65.132,65.161,65.132,65.158,64340000.0
2009-06-23 05:15:00,65.164,65.164,65.142,65.155,48440000.0
2009-06-23 05:16:00,65.154,65.154,65.128,65.144,116800000.0
2009-06-23 05:17:00,65.138,65.149,65.135,65.147,84270000.0
2009-06-23 05:18:00,65.142,65.155,65.142,65.149,112910000.0
2009-06-23 05:19:00,65.155,65.158,65.136,65.148,77330000.0
2009-06-23 05:20:00,65.131,65.146,65.131,65.146,76280000.0
2009-06-23 05:21:00,65.138,65.14,65.136,65.137,60360000.0
2009-06-23 05:22:00,65.121,65.13,65.105,65.118,57050000.0
2009-06-23 05:23:00,65.101,65.119,65.095,65.108,59030000.0
2009-06-23 05:24:00,65.089,65.105,65.089,65.098,91450000.0
2009-06-23 05:25:00,65.089,65.102,65.084,65.099,72970000.0
2009-06-23 05:26:00,65.097,65.104,65.094,65.099,68080000.0
2009-06-23 05:27:00,65.102,65.126,65.097,65.117,20280000.0
2009-06-23 05:28:00,65.116,65.123,65.104,65.123,60050000.0
2009-06-23 05:29:00,65.11,65.139,65.107,65.135,54830000.0
2009-06-23 05:30:00,65.137,65.146,65.126,65.135,55970000.0
2009-06-23 05:31:00,65.131,65.15,65.125,65.137,113050000.0
2009-06-23 05:32:00,65.16,65.17,65.134,65.134,80120000.0
2009-06-23 05:33:00,65.139,65.159,65.134,65.143,107810000.0
2009-06-23 05:34:00,65.162,65.182,65.156,65.177,83590000.0
2009-06-23 05:35:00,65.18,65.214,65.177,65.214,74280000.0
2009-06-23 05:36:00,65.202,65.202,65.175,65.185,66960000.0
2009-06-23 05:37:00,65.185,65.185,65.171,65.177,58740000.0
2009-06-23 05:38:00,65.189,65.204,65.174,65.204,64700000.0
2009-06-23 05:39:00,65.213,65.213,65.173,65.173,84840000.0
2009-06-23 05:40:00,65.185,65.185,65.147,65.16,73820000.0
2009-06-23 05:41:00,65.155,65.161,65.146,65.152,71860000.0
2009-06-23 05:42:00,65.144,65.171,65.144,65.169,12590000.0
2009-06-23 05:43:00,65.169,65.183,65.162,65.162,84820000.0
2009-06-23 05:44:00,65.15,65.164,65.15,65.164,72590000.0
2009-06-23 05:45:00,65.16,65.172,65.155,65.159,64920000.0
2009-06-23 05:46:00,65.157,65.168,65.155,65.166,16800000.0
2009-06-23 05:47:00,65.149,65.196,65.149,65.195,145020000.0
2009-06-23 05:48:00,65.188,65.202,65.174,65.194,52710000.0
2009-06-23 05:49:00,65.173,65.207,65.173,65.187,102840000.0
2009-06-23 05:50:00,65.198,65.209,65.187,65.188,115110000.0
2009-06-23 05:51:00,65.204,65.204,65.167,65.188,88280000.0
2009-06-23 05:52:00,65.169,65.182,65.155,65.159,62600000.0
2009-06-23 05:53:00,65.16,65.172,65.151,65.172,36020000.0
2009-06-23 05:54:00,65.164,65.174,65.153,65.153,31910000.0
2009-06-23 05:55:00,65.157,65.157,65.141,65.154,54380000.0
2009-06-23 05:56:00,65.149,65.161,65.138,65.156,32540000.0
2009-06-23 05:57:00,65.138,65.151,65.132,65.147,35300000.0
2009-06-23 05:58:00,65.13,65.156,65.13,65.156,49470000.0
2009-06-23 05:59:00,65.13,65.135,65.129,65.129,66150000.0
2009-06-23 06:00:00,65.155,65.158,65.149,65.15,114590000.0
2009-06-23 06:01:00,65.138,65.148,65.127,65.137,61970000.0
2009-06-23 06:02:00,65.12,65.153,65.12,65.153,73390000.0
2009-06-23 06:03:00,65.144,65.152,65.13,65.13,97240000.0
2009-06-23 06:04:00,65.143,65.168,65.143,65.16,129310000.0
2009-06-23 06:05:00,65.175,65.175,65.152,65.158,131510000.0
2009-06-23 06:06:00,65.17,65.172,65.154,65.172,132250000.0
2009-06-23 06:07:00,65.15,65.164,65.15,65.158,100300000.0
2009-06-23 06:08:00,65.14,65.163,65.136,65.148,64850000.0
2009-06-23 06:09:00,65.132,65.149,65.128,65.146,85070000.0
2009-06-23 06:10:00,65.171,65.184,65.165,65.175,78440000.0
2009-06-23 06:11:00,65.187,65.188,65.181,65.182,66060000.0
2009-06-23 06:12:00,65.156,65.163,65.147,65.158,64270000.0
2009-06-23 06:13:00,65.155,65.17,65.155,65.167,64170000.0
2009-06-23 06:14:00,65.176,65.176,65.143,65.15,65340000.0
2009-06-23 06:15:00,65.175,65.175,65.147,65.159,50770000.0
2009-06-23 06:16:00,65.146,65.152,65.121,65.138,117460000.0
2009-06-23 06:17:00,65.143,65.15,65.126,65.138,80660000.0
2009-06-23 06:18:00,65.138,65.147,65.131,65.147,105450000.0
2009-06-23 06:19:00,65.155,65.155,65.128,65.128,72760000.0
2009-06-23 06:20:00,65.15,65.161,65.134,65.153,70690000.0
2009-06-23 06:21:00,65.148,65.16,65.135,65.146,61720000.0
2009-06-23 06:22:00,65.158,65.173,65.152,65.165,58340000.0
2009-06-23 06:23:00,65.15,65.172,65.15,65.166,60440000.0
2009-06-23 06:24:00,65.165,65.171,65.134,65.171,88130000.0
2009-06-23 06:25:00,65.184,65.191,65.163,65.18,68470000.0
2009-06-23 06:26:00,65.197,65.202,65.176,65.199,69710000.0
2009-06-23 06:27:00,65.186,65.186,65.17,65.177,11690000.0
2009-06-23 06:28:00,65.171,65.176,65.168,65.176,76850000.0
2009-06-23 06:29:00,65.175,65.181,65.163,65.177,91470000.0
2009-06-23 06:30:00,65.185,65.195,65.177,65.182,31820000.0
2009-06-23 06:31:00,65.179,65.18,65.178,65.178,76780000.0
2009-06-23 06:32:00,65.179,65.187,65.171,65.171,35360000.0
2009-06-23 06:33:00,65.195,65.195,65.179,65.179,67580000.0
2009-06-23 06:34:00,65.174,65.181,65.145,65.177,80640000.0
2009-06-23 06:35:00,65.189,65.192,65.175,65.192,31090000.0
2009-06-23 06:36:00,65.183,65.183,65.15,65.175,42520000.0
2009-06-23 06:37:00,65.159,65.182,65.156,65.182,67430000.0
2009-06-23 06:38:00,65.193,65.202,65.193,65.202,41940000.0
2009-06-23 06:39:00,65.198,65.2,65.18,65.2,62070000.0
2009-06-23 06:40:00,65.213,65.249,65.213,65.245,79230000.0
2009-06-23 06:41:00,65.246,65.246,65.22,65.22,93720000.0
2009-06-23 06:42:00,65.235,65.235,65.214,65.235,155710000.0
2009-06-23 06:43:00,65.218,65.23,65.204,65.204,67360000.0
2009-06-23 06:44:00,65.209,65.218,65.207,65.207,70000000.0
2009-06-23 06:45:00,65.216,65.236,65.198,65.236,28110000.0
2009-06-23 06:46:00,65.243,65.262,65.243,65.259,47470000.0
2009-06-23 06:47:00,65.256,65.294,65.256,65.294,49510000.0
2009-06-23 06:48:00,65.288,65.288,65.271,65.278,111260000.0
2009-06-23 06:49:00,65.249,65.259,65.237,65.238,84960000.0
2009-06-23 06:50:00,65.229,65.252,65.229,65.245,35170000.0
2009-06-23 06:51:00,65.246,65.246,65.233,65.245,41250000.0
2009-06-23 06:52:00,65.243,65.243,65.233,65.238,15890000.0
2009-06-23 06:53:00,65.238,65.258,65.234,65.258,63180000.0
2009-06-23 06:54:00,65.248,65.248,65.239,65.239,55080000.0
2009-06-23 06:55:00,65.238,65.24,65.237,65.237,99250000.0
2009-06-23 06:56:00,65.22,65.233,65.22,65.23,143100000.0
2009-06-23 06:57:00,65.237,65.237,65.215,65.217,54150000.0
2009-06-23 06:58:00,65.215,65.218,65.194,65.207,110100000.0
2009-06-23 06:59:00,65.22,65.226,65.22,65.22,111660000.0
2009-06-23 07:00:00,65.225,65.225,65.204,65.224,88040000.0
2009-06-23 07:01:00,65.226,65.229,65.203,65.218,61030000.0
2009-06-23 07:02:00,65.201,65.213,65.201,65.206,39090000.0
2009-06-23 07:03:00,65.181,65.208,65.158,65.173,30020000.0
2009-06-23 07:04:00,65.16,65.182,65.156,65.162,50010000.0
2009-06-23 07:05:00,65.154,65.175,65.154,65.175,31970000.0
2009-06-23 07:06:00,65.166,65.166,65.142,65.151,31090000.0
2009-06-23 07:07:00,65.158,65.162,65.142,65.157,48330000.0
2009-06-23 07:08:00,65.153,65.157,65.11,65.118,69880000.0
2009-06-23 07:09:00,65.14,65.155,65.136,65.155,111240000.0
2009-06-23 07:10:00,65.138,65.165,65.124,65.165,59820000.0
2009-06-23 07:11:00,65.155,65.163,65.152,65.159,68210000.0
2009-06-23 07:12:00,65.173,65.173,65.148,65.159,94210000.0
2009-06-23 07:13:00,65.162,65.174,65.153,65.174,130280000.0
2009-06-23 07:14:00,65.181,65.198,65.172,65.187,135120000.0
2009-06-23 07:15:00,65.18,65.191,65.174,65.183,136580000.0
2009-06-23 07:16:00,65.169,65.185,65.169,65.185,99730000.0
2009-06-23 07:17:00,65.178,65.194,65.171,65.181,60040000.0
2009-06-23 07:18:00,65.2,65.2,65.159,65.188,93660000.0
2009-06-23 07:19:00,65.176,65.176,65.157,65.164,72300000.0
2009-06-23 07:20:00,65.167,65.18,65.154,65.177,82890000.0
2009-06-23 07:21:00,65.149,65.164,65.145,65.15,68190000.0
2009-06-23 07:22:00,65.166,65.166,65.158,65.165,57230000.0
2009-06-23 07:23:00,65.158,65.173,65.135,65.158,58850000.0
2009-06-23 07:24:00,65.147,65.154,65.131,65.144,51570000.0
2009-06-23 07:25:00,65.146,65.155,65.137,65.14,114290000.0
2009-06-23 07:26:00,65.141,65.159,65.136,65.156,87050000.0
2009-06-23 07:27:00,65.141,65.162,65.134,65.157,119140000.0
2009-06-23 07:28:00,65.14,65.162,65.14,65.157,81450000.0
2009-06-23 07:29:00,65.156,65.166,65.147,65.166,74360000.0
2009-06-23 07:30:00,65.161,65.161,65.133,65.147,63340000.0
2009-06-23 07:31:00,65.158,65.162,65.151,65.157,65500000.0
2009-06-23 07:32:00,65.164,65.164,65.118,65.129,61720000.0
2009-06-23 07:33:00,65.113,65.113,65.087,65.112,91960000.0
2009-06-23 07:34:00,65.098,65.11,65.075,65.095,69070000.0
2009-06-23 07:35:00,65.078,65.092,65.067,65.092,71180000.0
2009-06-23 07:36:00,65.094,65.094,65.076,65.083,16940000.0
2009-06-23 07:37:00,65.094,65.094,65.074,65.074,75560000.0
2009-06-23 07:38:00,65.093,65.094,65.076,65.094,76740000.0
2009-06-23 07:39:00,65.091,65.104,65.084,65.084,88440000.0
2009-06-23 07:40:00,65.099,65.101,65.097,65.099,90480000.0
2009-06-23 07:41:00,65.106,65.126,65.094,65.126,124860000.0
2009-06-23 07:42:00,65.119,65.131,65.105,65.111,83510000.0
2009-06-23 07:43:00,65.124,65.124,65.103,65.117,67330000.0
2009-06-23 07:44:00,65.121,65.121,65.098,65.111,87670000.0
2009-06-23 07:45:00,65.116,65.116,65.102,65.108,93580000.0
2009-06-23 07:46:00,65.114,65.114,65.084,65.098,74450000.0
2009-06-23 07:47:00,65.091,65.119,65.09,65.106,24250000.0
2009-06-23 07:48:00,65.124,65.124,65.095,65.109,64140000.0
2009-06-23 07:49:00,65.078,65.105,65.073,65.082,60810000.0
2009-06-23 07:50:00,65.093,65.105,65.075,65.105,76590000.0
2009-06-23 07:51:00,65.097,65.097,65.081,65.096,76140000.0
2009-06-23 07:52:00,65.095,65.11,65.089,65.11,132890000.0
2009-06-23 07:53:00,65.102,65.113,65.089,65.108,44000000.0
2009-06-23 07:54:00,65.119,65.119,65.085,65.103,59160000.0
2009-06-23 07:55:00,65.12,65.123,65.099,65.121,77050000.0
2009-06-23 07:56:00,65.131,65.173,65.115,65.173,91620000.0
2009-06-23 07:57:00,65.163,65.18,65.141,65.154,31760000.0
2009-06-23 07:58:00,65.132,65.152,65.125,65.144,77970000.0
2009-06-23 07:59:00,65.135,65.148,65.092,65.113,39100000.0
2009-06-23 08:00:00,65.111,65.111,65.062,65.08,70520000.0
2009-06-23 08:01:00,65.043,65.066,65.001,65.022,80000000.0
2009-06-23 08:02:00,65.016,65.016,64.968,64.995,36560000.0
2009-06-23 08:03:00,65.002,65.012,64.97,65.012,49100000.0
2009-06-23 08:04:00,64.992,65.037,64.986,65.012,67480000.0
2009-06-23 08:05:00,65.04,65.05,64.998,65.015,40640000.0
2009-06-23 08:06:00,65.016,65.037,64.993,65.037,52380000.0
2009-06-23 08:07:00,65.028,65.042,65.026,65.028,79010000.0
2009-06-23 08:08:00,65.039,65.039,65.004,65.018,98210000.0
2009-06-23 08:09:00,65.049,65.06,65.005,65.06,151400000.0
2009-06-23 08:10:00,65.056,65.059,65.018,65.04,62230000.0
2009-06-23 08:11:00,65.017,65.04,64.991,65.001,76390000.0
2009-06-23 08:12:00,65.002,65.021,64.987,65.008,27100000.0
2009-06-23 08:13:00,65.005,65.021,64.984,65.0,41200000.0
2009-06-23 08:14:00,65.024,65.077,65.014,65.066,42930000.0
2009-06-23 08:15:00,65.053,65.067,65.019,65.055,124120000.0
2009-06-23 08:16:00,65.042,65.064,65.035,65.064,83520000.0
2009-06-23 08:17:00,65.039,65.06,65.027,65.053,37040000.0
2009-06-23 08:18:00,65.046,65.061,65.025,65.061,39880000.0
2009-06-23 08:19:00,65.055,65.062,65.027,65.04,13790000.0
2009-06-23 08:20:00,65.044,65.044,65.006,65.022,63090000.0
2009-06-23 08:21:00,65.053,65.058,65.016,65.038,54370000.0
2009-06-23 08:22:00,65.014,65.04,65.014,65.034,97740000.0
2009-06-23 08:23:00,65.011,65.038,65.011,65.035,144870000.0
2009-06-23 08:24:00,65.054,65.054,65.015,65.029,50710000.0
2009-06-23 08:25:00,65.036,65.04,65.013,65.035,105400000.0
2009-06-23 08:26:00,65.041,65.041,64.989,65.033,111650000.0
2009-06-23 08:27:00,65.048,65.048,65.01,65.01,85680000.0
2009-06-23 08:28:00,65.034,65.064,65.019,65.064,67600000.0
2009-06-23 08:29:00,65.059,65.059,65.019,65.03,42150000.0
2009-06-23 08:30:00,65.044,65.092,65.03,65.084,26490000.0
2009-06-23 08:31:00,65.086,65.131,65.086,65.131,46500000.0
2009-06-23 08:32:00,65.123,65.177,65.109,65.177,33000000.0
2009-06-23 08:33:00,65.181,65.181,65.117,65.139,30360000.0
2009-06-23 08:34:00,65.155,65.159,65.133,65.133,46020000.0
2009-06-23 08:35:00,65.124,65.156,65.124,65.132,68330000.0
2009-06-23 08:36:00,65.137,65.167,65.128,65.154,108230000.0
2009-06-23 08:37:00,65.156,65.213,65.156,65.205,68650000.0
2009-06-23 08:38:00,65.202,65.221,65.176,65.192,73910000.0
2009-06-23 08:39:00,65.208,65.221,65.176,65.221,100260000.0
2009-06-23 08:40:00,65.219,65.219,65.169,65.194,121050000.0
2009-06-23 08:41:00,65.172,65.196,65.157,65.157,141100000.0
2009-06-23 08:42:00,65.174,65.179,65.145,65.148,120100000.0
2009-06-23 08:43:00,65.164,65.173,65.15,65.173,103210000.0
2009-06-23 08:44:00,65.164,65.173,65.13,65.134,61660000.0
2009-06-23 08:45:00,65.163,65.163,65.117,65.139,92390000.0
2009-06-23 08:46:00,65.136,65.136,65.107,65.119,77160000.0
2009-06-23 08:47:00,65.093,65.139,65.093,65.125,76150000.0
2009-06-23 08:48:00,65.144,65.153,65.118,65.153,71150000.0
2009-06-23 08:49:00,65.149,65.172,65.128,65.156,62300000.0
2009-06-23 08:50:00,65.156,65.19,65.156,65.16,58320000.0
2009-06-23 08:51:00,65.194,65.194,65.155,65.171,49430000.0
2009-06-23 08:52:00,65.15,65.172,65.133,65.151,110890000.0
2009-06-23 08:53:00,65.163,65.168,65.129,65.146,87610000.0
2009-06-23 08:54:00,65.162,65.177,65.141,65.174,110820000.0
2009-06-23 08:55:00,65.158,65.203,65.158,65.203,76420000.0
2009-06-23 08:56:00,65.171,65.201,65.156,65.182,68880000.0
2009-06-23 08:57:00,65.163,65.172,65.143,65.172,63080000.0
2009-06-23 08:58:00,65.167,65.177,65.146,65.176,53230000.0
2009-06-23 08:59:00,65.159,65.179,65.155,65.178,63760000.0
2009-06-23 09:00:00,65.183,65.183,65.153,65.168,90770000.0
2009-06-23 09:01:00,65.167,65.213,65.167,65.206,67750000.0
2009-06-23 09:02:00,65.198,65.216,65.184,65.209,69920000.0
2009-06-23 09:03:00,65.219,65.238,65.198,65.238,10700000.0
2009-06-23 09:04:00,65.233,65.313,65.233,65.305,14450000.0
2009-06-23 09:05:00,65.302,65.311,65.267,65.273,50960000.0
2009-06-23 09:06:00,65.278,65.287,65.266,65.277,59230000.0
2009-06-23 09:07:00,65.272,65.276,65.252,65.264,78950000.0
2009-06-23 09:08:00,65.255,65.259,65.236,65.255,75050000.0
2009-06-23 09:09:00,65.275,65.275,65.24,65.24,88950000.0
2009-06-23 09:10:00,65.246,65.257,65.218,65.245,44580000.0
2009-06-23 09:11:00,65.244,65.244,65.212,65.235,54020000.0
2009-06-23 09:12:00,65.245,65.246,65.226,65.24,101370000.0
2009-06-23 09:13:00,65.226,65.25,65.215,65.239,82350000.0
2009-06-23 09:14:00,65.234,65.27,65.234,65.265,60450000.0
2009-06-23 09:15:00,65.286,65.301,65.257,65.301,43690000.0
2009-06-23 09:16:00,65.296,65.319,65.292,65.303,47180000.0
2009-06-23 09:17:00,65.304,65.304,65.28,65.287,71680000.0
2009-06-23 09:18:00,65.315,65.328,65.289,65.302,113560000.0
2009-06-23 09:19:00,65.305,65.317,65.281,65.299,96210000.0
2009-06-23 09:20:00,65.289,65.295,65.268,65.295,108800000.0
2009-06-23 09:21:00,65.314,65.314,65.293,65.293,89320000.0
2009-06-23 09:22:00,65.296,65.31,65.239,65.26,93560000.0
2009-06-23 09:23:00,65.248,65.264,65.213,65.225,52430000.0
2009-06-23 09:24:00,65.244,65.244,65.216,65.226,96620000.0
2009-06-23 09:25:00,65.251,65.27,65.235,65.243,56080000.0
2009-06-23 09:26:00,65.26,65.283,65.247,65.283,55630000.0
2009-06-23 09:27:00,65.28,65.295,65.26,65.295,49690000.0
2009-06-23 09:28:00,65.29,65.29,65.264,65.274,96420000.0
2009-06-23 09:29:00,65.274,65.287,65.261,65.283,109460000.0
2009-06-23 09:30:00,65.28,65.299,65.274,65.292,142770000.0
2009-06-23 09:31:00,65.271,65.291,65.264,65.269,77370000.0
2009-06-23 09:32:00,65.264,65.297,65.264,65.271,86530000.0
2009-06-23 09:33:00,65.307,65.307,65.275,65.278,112540000.0
2009-06-23 09:34:00,65.303,65.303,65.273,65.297,109730000.0
2009-06-23 09:35:00,65.29,65.315,65.286,65.299,111540000.0
2009-06-23 09:36:00,65.306,65.307,65.275,65.289,73610000.0
2009-06-23 09:37:00,65.306,65.32,65.295,65.304,77350000.0
2009-06-23 09:38:00,65.294,65.308,65.286,65.302,55180000.0
2009-06-23 09:39:00,65.289,65.307,65.274,65.286,119910000.0
2009-06-23 09:40:00,65.268,65.293,65.248,65.259,173670000.0
2009-06-23 09:41:00,65.263,65.264,65.228,65.255,105110000.0
2009-06-23 09:42:00,65.265,65.265,65.227,65.227,79930000.0
2009-06-23 09:43:00,65.235,65.28,65.235,65.275,88610000.0
2009-06-23 09:44:00,65.277,65.288,65.259,65.277,91260000.0
2009-06-23 09:45:00,65.276,65.297,65.262,65.262,76170000.0
2009-06-23 09:46:00,65.282,65.287,65.257,65.257,125160000.0
2009-06-23 09:47:00,65.285,65.285,65.259,65.278,126600000.0
2009-06-23 09:48:00,65.266,65.269,65.234,65.253,100110000.0
2009-06-23 09:49:00,65.237,65.265,65.215,65.215,143060000.0
2009-06-23 09:50:00,65.236,65.236,65.207,65.233,104370000.0
2009-06-23 09:51:00,65.235,65.235,65.191,65.22,88450000.0
2009-06-23 09:52:00,65.202,65.224,65.201,65.224,57040000.0
2009-06-23 09:53:00,65.237,65.24,65.211,65.24,55900000.0
2009-06-23 09:54:00,65.233,65.236,65.199,65.217,113260000.0
2009-06-23 09:55:00,65.21,65.226,65.206,65.215,75650000.0
2009-06-23 09:56:00,65.197,65.22,65.195,65.203,96520000.0
2009-06-23 09:57:00,65.224,65.224,65.193,65.221,71290000.0
2009-06-23 09:58:00,65.218,65.227,65.202,65.211,98320000.0
2009-06-23 09:59:00,65.228,65.232,65.206,65.232,76180000.0
2009-06-23 10:00:00,65.232,65.232,65.188,65.192,107880000.0
2009-06-23 10:01:00,65.193,65.201,65.168,65.201,84240000.0
2009-06-23 10:02:00,65.179,65.226,65.179,65.217,81960000.0
2009-06-23 10:03:00,65.238,65.238,65.209,65.222,63910000.0
2009-06-23 10:04:00,65.203,65.233,65.203,65.21,100390000.0
2009-06-23 10:05:00,65.203,65.221,65.183,65.214,91720000.0
2009-06-23 10:06:00,65.21,65.21,65.173,65.182,100830000.0
2009-06-23 10:07:00,65.188,65.199,65.168,65.196,67510000.0
2009-06-23 10:08:00,65.187,65.206,65.186,65.204,18490000.0
2009-06-23 10:09:00,65.183,65.195,65.163,65.17,90070000.0
2009-06-23 10:10:00,65.177,65.199,65.171,65.184,75890000.0
2009-06-23 10:11:00,65.177,65.206,65.177,65.192,67120000.0
2009-06-23 10:12:00,65.195,65.22,65.188,65.207,83970000.0
2009-06-23 10:13:00,65.206,65.206,65.189,65.204,111600000.0
2009-06-23 10:14:00,65.191,65.191,65.163,65.176,40430000.0
2009-06-23 10:15:00,65.184,65.184,65.138,65.14,92630000.0
2009-06-23 10:16:00,65.138,65.152,65.135,65.137,66700000.0
2009-06-23 10:17:00,65.131,65.143,65.112,65.118,95090000.0
2009-06-23 10:18:00,65.141,65.141,65.104,65.104,106400000.0
2009-06-23 10:19:00,65.101,65.115,65.086,65.097,83890000.0
2009-06-23 10:20:00,65.096,65.12,65.082,65.12,60620000.0
2009-06-23 10:21:00,65.133,65.133,65.104,65.119,59850000.0
2009-06-23 10:22:00,65.129,65.129,65.102,65.102,113310000.0
2009-06-23 10:23:00,65.125,65.131,65.107,65.108,102810000.0
2009-06-23 10:24:00,65.111,65.111,65.059,65.072,97920000.0
2009-06-23 10:25:00,65.066,65.086,65.048,65.078,122940000.0
2009-06-23 10:26:00,65.075,65.078,65.057,65.071,128620000.0
2009-06-23 10:27:00,65.082,65.084,65.056,65.084,71660000.0
2009-06-23 10:28:00,65.078,65.094,65.064,65.094,109060000.0
2009-06-23 10:29:00,65.081,65.094,65.075,65.088,81320000.0
2009-06-23 10:30:00,65.095,65.11,65.064,65.102,63900000.0
2009-06-23 10:31:00,65.107,65.112,65.093,65.107,78150000.0
2009-06-23 10:32:00,65.121,65.143,65.117,65.143,98090000.0
2009-06-23 10:33:00,65.132,65.14,65.111,65.121,68840000.0
2009-06-23 10:34:00,65.136,65.149,65.108,65.147,85840000.0
2009-06-23 10:35:00,65.122,65.169,65.122,65.169,80640000.0
2009-06-23 10:36:00,65.167,65.167,65.124,65.148,62660000.0
2009-06-23 10:37:00,65.132,65.162,65.132,65.148,112200000.0
2009-06-23 10:38:00,65.144,65.17,65.144,65.156,70780000.0
2009-06-23 10:39:00,65.163,65.163,65.134,65.134,63920000.0
2009-06-23 10:40:00,65.124,65.152,65.124,65.138,106790000.0
2009-06-23 10:41:00,65.134,65.161,65.134,65.142,105040000.0
2009-06-23 10:42:00,65.166,65.166,65.135,65.156,78230000.0
2009-06-23 10:43:00,65.148,65.16,65.125,65.144,84540000.0
2009-06-23 10:44:00,65.157,65.168,65.135,65.149,51600000.0
2009-06-23 10:45:00,65.173,65.173,65.144,65.159,96510000.0
2009-06-23 10:46:00,65.156,65.171,65.144,65.154,72390000.0
2009-06-23 10:47:00,65.165,65.208,65.165,65.208,98150000.0
2009-06-23 10:48:00,65.209,65.218,65.191,65.199,92370000.0
2009-06-23 10:49:00,65.204,65.211,65.183,65.183,106010000.0
2009-06-23 10:50:00,65.188,65.21,65.184,65.184,50890000.0
2009-06-23 10:51:00,65.215,65.215,65.178,65.197,55110000.0
2009-06-23 10:52:00,65.183,65.211,65.183,65.202,101090000.0
2009-06-23 10:53:00,65.197,65.201,65.182,65.182,143320000.0
2009-06-23 10:54:00,65.204,65.213,65.19,65.204,94680000.0
2009-06-23 10:55:00,65.193,65.222,65.193,65.219,105500000.0
2009-06-23 10:56:00,65.202,65.221,65.195,65.195,76840000.0
2009-06-23 10:57:00,65.204,65.218,65.188,65.206,101130000.0
2009-06-23 10:58:00,65.214,65.239,65.207,65.225,97730000.0
2009-06-23 10:59:00,65.21,65.257,65.21,65.223,83220000.0
2009-06-23 11:00:00,65.231,65.252,65.217,65.247,51330000.0
2009-06-23 11:01:00,65.253,65.272,65.25,65.258,30490000.0
2009-06-23 11:02:00,65.271,65.311,65.271,65.304,49170000.0
2009-06-23 11:03:00,65.327,65.334,65.294,65.302,85860000.0
2009-06-23 11:04:00,65.304,65.37,65.304,65.332,78230000.0
2009-06-23 11:05:00,65.349,65.368,65.326,65.341,71830000.0
2009-06-23 11:06:00,65.346,65.351,65.307,65.31,84860000.0
2009-06-23 11:07:00,65.317,65.321,65.301,65.301,57910000.0
2009-06-23 11:08:00,65.31,65.316,65.288,65.299,78880000.0
2009-06-23 11:09:00,65.307,65.307,65.292,65.298,79190000.0
2009-06-23 11:10:00,65.301,65.315,65.294,65.303,75420000.0
2009-06-23 11:11:00,65.298,65.326,65.288,65.326,77280000.0
2009-06-23 11:12:00,65.331,65.345,65.317,65.343,76870000.0
2009-06-23 11:13:00,65.345,65.345,65.312,65.339,32720000.0
2009-06-23 11:14:00,65.336,65.338,65.303,65.311,77370000.0
2009-06-23 11:15:00,65.322,65.322,65.292,65.292,61460000.0
2009-06-23 11:16:00,65.306,65.319,65.29,65.299,91110000.0
2009-06-23 11:17:00,65.311,65.321,65.304,65.304,26910000.0
2009-06-23 11:18:00,65.337,65.379,65.313,65.338,90170000.0
2009-06-23 11:19:00,65.312,65.331,65.312,65.323,112890000.0
2009-06-23 11:20:00,65.328,65.342,65.325,65.335,101850000.0
2009-06-23 11:21:00,65.352,65.352,65.304,65.332,58890000.0
2009-06-23 11:22:00,65.33,65.341,65.312,65.333,92900000.0
2009-06-23 11:23:00,65.324,65.344,65.307,65.327,79010000.0
2009-06-23 11:24:00,65.352,65.352,65.318,65.336,87150000.0
2009-06-23 11:25:00,65.344,65.344,65.312,65.312,34650000.0
2009-06-23 11:26:00,65.32,65.347,65.308,65.329,40310000.0
2009-06-23 11:27:00,65.348,65.349,65.323,65.332,30490000.0
2009-06-23 11:28:00,65.342,65.359,65.34,65.355,21470000.0
2009-06-23 11:29:00,65.331,65.357,65.326,65.346,58190000.0
2009-06-23 11:30:00,65.344,65.344,65.318,65.33,40870000.0
2009-06-23 11:31:00,65.344,65.35,65.319,65.32,56850000.0
2009-06-23 11:32:00,65.334,65.337,65.294,65.309,105420000.0
2009-06-23 11:33:00,65.332,65.332,65.301,65.319,55730000.0
2009-06-23 11:34:00,65.307,65.314,65.295,65.314,43330000.0
2009-06-23 11:35:00,65.309,65.323,65.297,65.323,47910000.0
2009-06-23 11:36:00,65.321,65.327,65.32,65.327,51380000.0
2009-06-23 11:37:00,65.325,65.325,65.289,65.289,78750000.0
2009-06-23 11:38:00,65.299,65.311,65.292,65.292,76210000.0
2009-06-23 11:39:00,65.308,65.321,65.283,65.308,105480000.0
2009-06-23 11:40:00,65.309,65.322,65.295,65.322,142540000.0
2009-06-23 11:41:00,65.32,65.32,65.302,65.32,46130000.0
2009-06-23 11:42:00,65.311,65.311,65.291,65.303,54960000.0
2009-06-23 11:43:00,65.302,65.302,65.281,65.297,37420000.0
2009-06-23 11:44:00,65.297,65.3,65.281,65.297,38060000.0
2009-06-23 11:45:00,65.287,65.288,65.274,65.285,40440000.0
2009-06-23 11:46:00,65.279,65.28,65.254,65.254,11500000.0
2009-06-23 11:47:00,65.275,65.283,65.255,65.283,27420000.0
2009-06-23 11:48:00,65.293,65.293,65.267,65.278,74640000.0
2009-06-23 11:49:00,65.289,65.293,65.278,65.28,27850000.0
2009-06-23 11:50:00,65.272,65.29,65.272,65.288,64960000.0
2009-06-23 11:51:00,65.303,65.303,65.276,65.289,34050000.0
2009-06-23 11:52:00,65.281,65.291,65.265,65.278,53800000.0
2009-06-23 11:53:00,65.288,65.303,65.274,65.274,47620000.0
2009-06-23 11:54:00,65.302,65.302,65.288,65.297,81870000.0
2009-06-23 11:55:00,65.287,65.29,65.276,65.279,62510000.0
2009-06-23 11:56:00,65.283,65.29,65.262,65.276,44180000.0
2009-06-23 11:57:00,65.288,65.288,65.265,65.27,42950000.0
2009-06-23 11:58:00,65.266,65.269,65.251,65.256,13900000.0
2009-06-23 11:59:00,65.256,65.28,65.254,65.28,37450000.0
2009-06-23 12:00:00,65.287,65.295,65.275,65.295,92010000.0
2009-06-23 12:01:00,65.289,65.304,65.283,65.297,48590000.0
2009-06-23 12:02:00,65.296,65.305,65.287,65.305,36110000.0
2009-06-23 12:03:00,65.312,65.314,65.284,65.297,106830000.0
2009-06-23 12:04:00,65.298,65.311,65.283,65.31,79160000.0
2009-06-23 12:05:00,65.308,65.316,65.296,65.316,41240000.0
2009-06-23 12:06:00,65.326,65.334,65.307,65.334,36560000.0
2009-06-23 12:07:00,65.324,65.353,65.324,65.345,44060000.0
2009-06-23 12:08:00,65.355,65.359,65.329,65.349,92080000.0
2009-06-23 12:09:00,65.366,65.372,65.354,65.361,103070000.0
2009-06-23 12:10:00,65.361,65.374,65.351,65.351,60430000.0
2009-06-23 12:11:00,65.358,65.38,65.354,65.375,61960000.0
2009-06-23 12:12:00,65.381,65.428,65.363,65.421,56530000.0
2009-06-23 12:13:00,65.438,65.477,65.431,65.446,104490000.0
2009-06-23 12:14:00,65.451,65.458,65.433,65.441,63350000.0
2009-06-23 12:15:00,65.45,65.491,65.445,65.472,76320000.0
2009-06-23 12:16:00,65.472,65.5,65.469,65.491,76260000.0
2009-06-23 12:17:00,65.497,65.513,65.486,65.5,118360000.0
2009-06-23 12:18:00,65.522,65.522,65.484,65.506,98790000.0
2009-06-23 12:19:00,65.506,65.506,65.481,65.499,78510000.0
2009-06-23 12:20:00,65.488,65.503,65.465,65.479,100080000.0
2009-06-23 12:21:00,65.468,65.486,65.441,65.479,78730000.0
2009-06-23 12:22:00,65.473,65.475,65.433,65.433,81520000.0
2009-06-23 12:23:00,65.441,65.441,65.407,65.44,78830000.0
2009-06-23 12:24:00,65.435,65.435,65.411,65.411,63160000.0
2009-06-23 12:25:00,65.423,65.428,65.394,65.409,96510000.0
2009-06-23 12:26:00,65.403,65.403,65.383,65.398,65750000.0
2009-06-23 12:27:00,65.408,65.432,65.404,65.404,85830000.0
2009-06-23 12:28:00,65.41,65.442,65.407,65.442,69670000.0
2009-06-23 12:29:00,65.446,65.453,65.424,65.439,68170000.0
2009-06-23 12:30:00,65.455,65.455,65.425,65.425,79930000.0
2009-06-23 12:31:00,65.428,65.44,65.415,65.428,74140000.0
2009-06-23 12:32:00,65.426,65.426,65.404,65.425,85680000.0
2009-06-23 12:33:00,65.434,65.437,65.404,65.437,90190000.0
2009-06-23 12:34:00,65.436,65.447,65.426,65.447,125920000.0
2009-06-23 12:35:00,65.435,65.451,65.408,65.429,91760000.0
2009-06-23 12:36:00,65.461,65.486,65.445,65.469,74410000.0
2009-06-23 12:37:00,65.463,65.497,65.458,65.488,86110000.0
2009-06-23 12:38:00,65.482,65.54,65.479,65.517,94300000.0
2009-06-23 12:39:00,65.543,65.543,65.507,65.527,87220000.0
2009-06-23 12:40:00,65.521,65.538,65.507,65.51,22540000.0
2009-06-23 12:41:00,65.523,65.544,65.506,65.513,56350000.0
2009-06-23 12:42:00,65.533,65.533,65.504,65.523,58760000.0
2009-06-23 12:43:00,65.514,65.55,65.51,65.535,80030000.0
2009-06-23 12:44:00,65.543,65.561,65.533,65.533,78430000.0
2009-06-23 12:45:00,65.552,65.578,65.537,65.57,131420000.0
2009-06-23 12:46:00,65.574,65.578,65.552,65.56,43280000.0
2009-06-23 12:47:00,65.567,65.582,65.562,65.571,54130000.0
2009-06-23 12:48:00,65.581,65.611,65.562,65.603,75630000.0
2009-06-23 12:49:00,65.615,65.62,65.587,65.61,98730000.0
2009-06-23 12:50:00,65.595,65.61,65.577,65.598,43080000.0
2009-06-23 12:51:00,65.593,65.593,65.566,65.578,75460000.0
2009-06-23 12:52:00,65.584,65.584,65.559,65.576,39040000.0
2009-06-23 12:53:00,65.57,65.58,65.548,65.566,70630000.0
2009-06-23 12:54:00,65.563,65.57,65.547,65.558,78650000.0
2009-06-23 12:55:00,65.549,65.553,65.533,65.545,29740000.0
2009-06-23 12:56:00,65.542,65.563,65.542,65.557,42940000.0
2009-06-23 12:57:00,65.558,65.575,65.546,65.565,69460000.0
2009-06-23 12:58:00,65.567,65.57,65.552,65.57,48630000.0
2009-06-23 12:59:00,65.571,65.571,65.534,65.546,56030000.0
2009-06-23 13:00:00,65.564,65.564,65.535,65.541,87340000.0
2009-06-23 13:01:00,65.556,65.559,65.511,65.513,101210000.0
2009-06-23 13:02:00,65.527,65.531,65.505,65.531,158860000.0
2009-06-23 13:03:00,65.531,65.531,65.506,65.517,66230000.0
2009-06-23 13:04:00,65.521,65.521,65.482,65.482,73220000.0
2009-06-23 13:05:00,65.49,65.501,65.476,65.496,28550000.0
2009-06-23 13:06:00,65.504,65.504,65.478,65.497,43050000.0
2009-06-23 13:07:00,65.507,65.507,65.5,65.5,42480000.0
2009-06-23 13:08:00,65.509,65.509,65.497,65.497,124540000.0
2009-06-23 13:09:00,65.495,65.501,65.476,65.496,85390000.0
2009-06-23 13:10:00,65.478,65.49,65.473,65.478,34610000.0
2009-06-23 13:11:00,65.459,65.469,65.447,65.458,42720000.0
2009-06-23 13:12:00,65.468,65.468,65.447,65.457,11640000.0
2009-06-23 13:13:00,65.447,65.455,65.434,65.455,64880000.0
2009-06-23 13:14:00,65.431,65.452,65.431,65.445,59090000.0
2009-06-23 13:15:00,65.446,65.454,65.431,65.431,104210000.0
2009-06-23 13:16:00,65.439,65.483,65.439,65.483,139340000.0
2009-06-23 13:17:00,65.483,65.483,65.447,65.464,54710000.0
2009-06-23 13:18:00,65.487,65.487,65.477,65.478,111500000.0
2009-06-23 13:19:00,65.486,65.486,65.474,65.478,110860000.0
2009-06-23 13:20:00,65.484,65.511,65.484,65.511,84590000.0
2009-06-23 13:21:00,65.526,65.551,65.507,65.551,65000000.0
2009-06-23 13:22:00,65.561,65.599,65.547,65.576,44590000.0
2009-06-23 13:23:00,65.545,65.593,65.545,65.593,30100000.0
2009-06-23 13:24:00,65.601,65.601,65.545,65.58,50950000.0
2009-06-23 13:25:00,65.589,65.589,65.552,65.564,30620000.0
2009-06-23 13:26:00,65.551,65.573,65.547,65.573,34040000.0
2009-06-23 13:27:00,65.563,65.574,65.537,65.574,49670000.0
2009-06-23 13:28:00,65.581,65.581,65.556,65.576,66810000.0
2009-06-23 13:29:00,65.583,65.597,65.565,65.569,102670000.0
2009-06-23 13:30:00,65.581,65.593,65.557,65.593,61170000.0
2009-06-23 13:31:00,65.578,65.589,65.569,65.576,68590000.0
2009-06-23 13:32:00,65.563,65.573,65.546,65.549,93290000.0
2009-06-23 13:33:00,65.564,65.564,65.532,65.532,130520000.0
2009-06-23 13:34:00,65.543,65.546,65.514,65.525,139310000.0
2009-06-23 13:35:00,65.509,65.526,65.495,65.515,130060000.0
2009-06-23 13:36:00,65.501,65.531,65.501,65.518,107140000.0
2009-06-23 13:37:00,65.526,65.533,65.503,65.519,53520000.0
2009-06-23 13:38:00,65.526,65.526,65.496,65.502,94320000.0
2009-06-23 13:39:00,65.516,65.521,65.49,65.497,83360000.0
2009-06-23 13:40:00,65.506,65.515,65.492,65.515,70030000.0
2009-06-23 13:41:00,65.506,65.513,65.494,65.508,66900000.0
2009-06-23 13:42:00,65.526,65.526,65.495,65.506,61080000.0
2009-06-23 13:43:00,65.496,65.513,65.487,65.506,61790000.0
2009-06-23 13:44:00,65.497,65.506,65.492,65.497,53320000.0
2009-06-23 13:45:00,65.504,65.506,65.485,65.503,109720000.0
2009-06-23 13:46:00,65.481,65.497,65.477,65.481,83650000.0
2009-06-23 13:47:00,65.488,65.499,65.465,65.476,109910000.0
2009-06-23 13:48:00,65.486,65.497,65.475,65.497,69940000.0
2009-06-23 13:49:00,65.47,65.485,65.47,65.485,74230000.0
2009-06-23 13:50:00,65.477,65.502,65.476,65.481,58130000.0
2009-06-23 13:51:00,65.503,65.503,65.475,65.479,64440000.0
2009-06-23 13:52:00,65.491,65.504,65.483,65.504,59670000.0
2009-06-23 13:53:00,65.487,65.493,65.482,65.493,85350000.0
2009-06-23 13:54:00,65.505,65.522,65.484,65.522,71370000.0
2009-06-23 13:55:00,65.521,65.526,65.521,65.526,65680000.0
2009-06-23 13:56:00,65.505,65.552,65.505,65.536,14960000.0
2009-06-23 13:57:00,65.544,65.544,65.514,65.527,38440000.0
2009-06-23 13:58:00,65.528,65.537,65.516,65.537,47020000.0
2009-06-23 13:59:00,65.526,65.533,65.513,65.533,64750000.0
2009-06-23 14:00:00,65.541,65.542,65.524,65.537,46140000.0
2009-06-23 14:01:00,65.548,65.556,65.52,65.52,54510000.0
2009-06-23 14:02:00,65.536,65.538,65.529,65.538,81440000.0
2009-06-23 14:03:00,65.546,65.546,65.531,65.531,88020000.0
2009-06-23 14:04:00,65.537,65.54,65.535,65.538,154570000.0
2009-06-23 14:05:00,65.526,65.529,65.504,65.504,61850000.0
2009-06-23 14:06:00,65.523,65.523,65.503,65.515,73560000.0
2009-06-23 14:07:00,65.515,65.515,65.503,65.513,26230000.0
2009-06-23 14:08:00,65.509,65.513,65.494,65.506,42910000.0
2009-06-23 14:09:00,65.518,65.522,65.504,65.517,44240000.0
2009-06-23 14:10:00,65.502,65.529,65.502,65.517,120000000.0
2009-06-23 14:11:00,65.519,65.522,65.502,65.502,79750000.0
2009-06-23 14:12:00,65.522,65.522,65.498,65.509,34040000.0
2009-06-23 14:13:00,65.518,65.518,65.49,65.49,39240000.0
2009-06-23 14:14:00,65.493,65.522,65.486,65.522,12960000.0
2009-06-23 14:15:00,65.524,65.524,65.497,65.509,61930000.0
2009-06-23 14:16:00,65.507,65.551,65.507,65.513,52470000.0
2009-06-23 14:17:00,65.528,65.563,65.516,65.531,99670000.0
2009-06-23 14:18:00,65.55,65.585,65.538,65.552,152710000.0
2009-06-23 14:19:00,65.554,65.564,65.524,65.564,60830000.0
2009-06-23 14:20:00,65.561,65.579,65.545,65.579,110680000.0
2009-06-23 14:21:00,65.606,65.612,65.572,65.599,110060000.0
2009-06-23 14:22:00,65.606,65.612,65.584,65.598,78990000.0
2009-06-23 14:23:00,65.598,65.608,65.585,65.604,63540000.0
2009-06-23 14:24:00,65.627,65.632,65.613,65.632,39970000.0
2009-06-23 14:25:00,65.623,65.628,65.611,65.611,30130000.0
2009-06-23 14:26:00,65.626,65.645,65.615,65.645,52050000.0
2009-06-23 14:27:00,65.633,65.633,65.607,65.618,33660000.0
2009-06-23 14:28:00,65.624,65.624,65.604,65.61,34790000.0
2009-06-23 14:29:00,65.62,65.65,65.617,65.647,49300000.0
2009-06-23 14:30:00,65.654,65.654,65.623,65.634,71080000.0
2009-06-23 14:31:00,65.633,65.715,65.633,65.697,110790000.0
2009-06-23 14:32:00,65.682,65.721,65.682,65.713,66170000.0
2009-06-23 14:33:00,65.725,65.732,65.714,65.72,71250000.0
2009-06-23 14:34:00,65.72,65.731,65.697,65.721,84420000.0
2009-06-23 14:35:00,65.714,65.718,65.683,65.708,120520000.0
2009-06-23 14:36:00,65.714,65.737,65.696,65.708,131140000.0
2009-06-23 14:37:00,65.722,65.78,65.715,65.78,131290000.0
2009-06-23 14:38:00,65.784,65.79,65.745,65.79,104030000.0
2009-06-23 14:39:00,65.808,65.808,65.766,65.781,60390000.0
2009-06-23 14:40:00,65.783,65.784,65.758,65.784,84910000.0
2009-06-23 14:41:00,65.768,65.782,65.757,65.766,83700000.0
2009-06-23 14:42:00,65.776,65.784,65.758,65.776,65870000.0
2009-06-23 14:43:00,65.792,65.792,65.755,65.775,69400000.0
2009-06-23 14:44:00,65.762,65.779,65.746,65.764,64740000.0
2009-06-23 14:45:00,65.769,65.789,65.765,65.785,62830000.0
2009-06-23 14:46:00,65.785,65.803,65.765,65.794,48260000.0
2009-06-23 14:47:00,65.773,65.808,65.773,65.805,115210000.0
2009-06-23 14:48:00,65.808,65.816,65.784,65.806,80620000.0
2009-06-23 14:49:00,65.802,65.832,65.798,65.825,106400000.0
2009-06-23 14:50:00,65.811,65.83,65.796,65.808,81680000.0
2009-06-23 14:51:00,65.823,65.823,65.774,65.789,70170000.0
2009-06-23 14:52:00,65.763,65.788,65.763,65.777,59920000.0
2009-06-23 14:53:00,65.793,65.793,65.767,65.784,58120000.0
2009-06-23 14:54:00,65.784,65.8,65.765,65.786,59500000.0
2009-06-23 14:55:00,65.78,65.799,65.776,65.794,86750000.0
2009-06-23 14:56:00,65.792,65.792,65.753,65.753,68740000.0
2009-06-23 14:57:00,65.778,65.783,65.754,65.783,70020000.0
2009-06-23 14:58:00,65.77,65.78,65.77,65.773,7330000.0
2009-06-23 14:59:00,65.776,65.789,65.763,65.779,70900000.0
2009-06-23 15:00:00,65.78,65.78,65.727,65.732,66190000.0
2009-06-23 15:01:00,65.758,65.758,65.736,65.754,59780000.0
2009-06-23 15:02:00,65.763,65.786,65.758,65.784,64570000.0
2009-06-23 15:03:00,65.804,65.804,65.767,65.77,92560000.0
2009-06-23 15:04:00,65.78,65.793,65.772,65.793,73050000.0
2009-06-23 15:05:00,65.794,65.8,65.765,65.771,66830000.0
2009-06-23 15:06:00,65.781,65.787,65.765,65.765,19380000.0
2009-06-23 15:07:00,65.765,65.784,65.758,65.784,72160000.0
2009-06-23 15:08:00,65.771,65.781,65.757,65.767,62340000.0
2009-06-23 15:09:00,65.774,65.774,65.744,65.765,60110000.0
2009-06-23 15:10:00,65.754,65.765,65.721,65.729,53280000.0
2009-06-23 15:11:00,65.735,65.779,65.729,65.749,113050000.0
2009-06-23 15:12:00,65.771,65.771,65.735,65.741,83180000.0
2009-06-23 15:13:00,65.738,65.749,65.715,65.718,109860000.0
2009-06-23 15:14:00,65.726,65.726,65.703,65.724,83150000.0
2009-06-23 15:15:00,65.717,65.741,65.697,65.697,75240000.0
2009-06-23 15:16:00,65.679,65.691,65.664,65.669,68050000.0
2009-06-23 15:17:00,65.677,65.68,65.661,65.675,57560000.0
2009-06-23 15:18:00,65.682,65.682,65.639,65.657,57090000.0
2009-06-23 15:19:00,65.658,65.67,65.644,65.65,91920000.0
2009-06-23 15:20:00,65.654,65.663,65.643,65.663,72230000.0
2009-06-23 15:21:00,65.667,65.688,65.658,65.676,62950000.0
2009-06-23 15:22:00,65.701,65.704,65.683,65.688,16170000.0
2009-06-23 15:23:00,65.677,65.678,65.651,65.651,51140000.0
2009-06-23 15:24:00,65.666,65.666,65.619,65.633,54610000.0
2009-06-23 15:25:00,65.635,65.675,65.635,65.667,75490000.0
2009-06-23 15:26:00,65.674,65.682,65.656,65.667,64030000.0
2009-06-23 15:27:00,65.683,65.683,65.652,65.676,83620000.0
2009-06-23 15:28:00,65.651,65.683,65.651,65.667,50640000.0
2009-06-23 15:29:00,65.686,65.689,65.666,65.685,52680000.0
2009-06-23 15:30:00,65.661,65.689,65.656,65.664,99490000.0
2009-06-23 15:31:00,65.656,65.666,65.646,65.666,91420000.0
2009-06-23 15:32:00,65.654,65.663,65.634,65.64,68330000.0
2009-06-23 15:33:00,65.646,65.656,65.628,65.645,48700000.0
2009-06-23 15:34:00,65.656,65.668,65.646,65.656,52540000.0
2009-06-23 15:35:00,65.68,65.715,65.679,65.713,69250000.0
2009-06-23 15:36:00,65.725,65.733,65.698,65.729,120700000.0
2009-06-23 15:37:00,65.734,65.737,65.701,65.704,101310000.0
2009-06-23 15:38:00,65.711,65.731,65.705,65.723,117820000.0
2009-06-23 15:39:00,65.748,65.748,65.722,65.737,87990000.0
2009-06-23 15:40:00,65.712,65.735,65.711,65.711,95680000.0
2009-06-23 15:41:00,65.715,65.72,65.701,65.709,53020000.0
2009-06-23 15:42:00,65.712,65.712,65.677,65.696,88090000.0
2009-06-23 15:43:00,65.676,65.691,65.67,65.683,55570000.0
2009-06-23 15:44:00,65.692,65.699,65.674,65.68,61040000.0
2009-06-23 15:45:00,65.699,65.702,65.666,65.702,45730000.0
2009-06-23 15:46:00,65.677,65.7,65.672,65.672,93670000.0
2009-06-23 15:47:00,65.67,65.703,65.669,65.693,107820000.0
2009-06-23 15:48:00,65.703,65.703,65.681,65.697,152570000.0
2009-06-23 15:49:00,65.708,65.714,65.702,65.714,78140000.0
2009-06-23 15:50:00,65.709,65.716,65.694,65.696,91520000.0
2009-06-23 15:51:00,65.721,65.723,65.697,65.707,100580000.0
2009-06-23 15:52:00,65.693,65.714,65.693,65.698,111900000.0
2009-06-23 15:53:00,65.697,65.71,65.695,65.701,107510000.0
2009-06-23 15:54:00,65.714,65.714,65.683,65.691,70550000.0
2009-06-23 15:55:00,65.698,65.704,65.693,65.695,77170000.0
2009-06-23 15:56:00,65.689,65.707,65.689,65.696,61270000.0
2009-06-23 15:57:00,65.707,65.714,65.698,65.701,118160000.0
2009-06-23 15:58:00,65.69,65.713,65.679,65.713,170220000.0
2009-06-23 15:59:00,65.703,65.704,65.669,65.704,103720000.0
2009-06-23 16:00:00,65.704,65.718,65.644,65.653,73700000.0
2009-06-23 16:01:00,65.641,65.657,65.633,65.657,87610000.0
2009-06-23 16:02:00,65.635,65.635,65.569,65.573,83650000.0
2009-06-23 16:03:00,65.576,65.621,65.566,65.621,78900000.0
2009-06-23 16:04:00,65.614,65.644,65.614,65.64,120460000.0
2009-06-23 16:05:00,65.653,65.667,65.632,65.638,138230000.0
2009-06-23 16:06:00,65.649,65.656,65.626,65.642,91250000.0
2009-06-23 16:07:00,65.648,65.648,65.622,65.622,135020000.0
2009-06-23 16:08:00,65.627,65.646,65.599,65.621,102750000.0
2009-06-23 16:09:00,65.627,65.627,65.597,65.61,94150000.0
2009-06-23 16:10:00,65.595,65.617,65.574,65.598,49890000.0
2009-06-23 16:11:00,65.594,65.596,65.576,65.593,57050000.0
2009-06-23 16:12:00,65.587,65.587,65.561,65.567,104000000.0
2009-06-23 16:13:00,65.566,65.576,65.55,65.567,74120000.0
2009-06-23 16:14:00,65.564,65.571,65.554,65.558,103720000.0
2009-06-23 16:15:00,65.57,65.57,65.521,65.527,74330000.0
2009-06-23 16:16:00,65.516,65.532,65.509,65.518,87830000.0
2009-06-23 16:17:00,65.527,65.536,65.495,65.519,78820000.0
2009-06-23 16:18:00,65.535,65.54,65.516,65.531,107920000.0
2009-06-23 16:19:00,65.511,65.531,65.505,65.516,83270000.0
2009-06-23 16:20:00,65.512,65.549,65.512,65.528,81520000.0
2009-06-23 16:21:00,65.54,65.557,65.525,65.551,66340000.0
2009-06-23 16:22:00,65.549,65.563,65.545,65.563,103740000.0
2009-06-23 16:23:00,65.574,65.574,65.547,65.572,93430000.0
2009-06-23 16:24:00,65.584,65.584,65.562,65.569,100440000.0
2009-06-23 16:25:00,65.566,65.575,65.553,65.575,56650000.0
2009-06-23 16:26:00,65.562,65.571,65.551,65.566,16610000.0
2009-06-23 16:27:00,65.577,65.577,65.542,65.546,99100000.0
2009-06-23 16:28:00,65.547,65.555,65.545,65.553,70920000.0
2009-06-23 16:29:00,65.549,65.551,65.521,65.538,72880000.0
2009-06-23 16:30:00,65.541,65.541,65.521,65.534,86370000.0
2009-06-23 16:31:00,65.519,65.528,65.511,65.523,115180000.0
2009-06-23 16:32:00,65.524,65.534,65.519,65.527,46550000.0
2009-06-23 16:33:00,65.535,65.539,65.513,65.536,95320000.0
2009-06-23 16:34:00,65.535,65.578,65.535,65.566,67830000.0
2009-06-23 16:35:00,65.574,65.597,65.543,65.543,93650000.0
2009-06-23 16:36:00,65.547,65.556,65.524,65.524,104890000.0
2009-06-23 16:37:00,65.529,65.545,65.525,65.525,72510000.0
2009-06-23 16:38:00,65.519,65.543,65.519,65.543,63520000.0
2009-06-23 16:39:00,65.555,65.555,65.521,65.521,54020000.0
2009-06-23 16:40:00,65.528,65.545,65.521,65.536,114370000.0
2009-06-23 16:41:00,65.528,65.543,65.521,65.534,103010000.0
2009-06-23 16:42:00,65.536,65.548,65.511,65.511,98770000.0
2009-06-23 16:43:00,65.514,65.514,65.494,65.5,119390000.0
2009-06-23 16:44:00,65.512,65.515,65.466,65.477,127780000.0
2009-06-23 16:45:00,65.489,65.489,65.451,65.46,74800000.0
2009-06-23 16:46:00,65.44,65.446,65.383,65.403,108740000.0
2009-06-23 16:47:00,65.376,65.423,65.376,65.423,84190000.0
2009-06-23 16:48:00,65.439,65.439,65.405,65.424,64560000.0
2009-06-23 16:49:00,65.435,65.435,65.413,65.435,80930000.0
2009-06-23 16:50:00,65.438,65.442,65.412,65.433,107180000.0
2009-06-23 16:51:00,65.438,65.438,65.395,65.419,68850000.0
2009-06-23 16:52:00,65.421,65.442,65.415,65.421,88640000.0
2009-06-23 16:53:00,65.433,65.433,65.402,65.402,81360000.0
2009-06-23 16:54:00,65.437,65.437,65.405,65.425,61700000.0
2009-06-23 16:55:00,65.421,65.437,65.4,65.418,122590000.0
2009-06-23 16:56:00,65.419,65.467,65.409,65.461,67220000.0
2009-06-23 16:57:00,65.48,65.48,65.433,65.441,69930000.0
2009-06-23 16:58:00,65.447,65.453,65.421,65.443,109950000.0
2009-06-23 16:59:00,65.424,65.444,65.369,65.401,95940000.0
2009-06-23 17:00:00,65.415,65.415,65.378,65.396,79440000.0
2009-06-23 17:01:00,65.376,65.388,65.359,65.369,79430000.0
2009-06-23 17:02:00,65.347,65.368,65.326,65.338,49940000.0
2009-06-23 17:03:00,65.345,65.345,65.305,65.316,86950000.0
2009-06-23 17:04:00,65.326,65.329,65.302,65.329,71110000.0
2009-06-23 17:05:00,65.318,65.346,65.318,65.326,91390000.0
2009-06-23 17:06:00,65.34,65.34,65.308,65.328,88160000.0
2009-06-23 17:07:00,65.307,65.324,65.295,65.308,111520000.0
2009-06-23 17:08:00,65.293,65.31,65.275,65.306,41520000.0
2009-06-23 17:09:00,65.301,65.301,65.265,65.28,55230000.0
2009-06-23 17:10:00,65.278,65.281,65.249,65.273,115140000.0
2009-06-23 17:11:00,65.265,65.265,65.234,65.256,128550000.0
2009-06-23 17:12:00,65.26,65.26,65.215,65.221,84550000.0
2009-06-23 17:13:00,65.228,65.241,65.22,65.237,102530000.0
2009-06-23 17:14:00,65.207,65.215,65.191,65.196,77770000.0
2009-06-23 17:15:00,65.219,65.23,65.188,65.23,97100000.0
2009-06-23 17:16:00,65.228,65.268,65.228,65.268,97780000.0
2009-06-23 17:17:00,65.269,65.286,65.265,65.286,83450000.0
2009-06-23 17:18:00,65.289,65.303,65.274,65.297,44880000.0
2009-06-23 17:19:00,65.299,65.325,65.291,65.323,35190000.0
2009-06-23 17:20:00,65.327,65.332,65.298,65.307,49720000.0
2009-06-23 17:21:00,65.327,65.329,65.294,65.294,89710000.0
2009-06-23 17:22:00,65.306,65.316,65.295,65.316,74260000.0
2009-06-23 17:23:00,65.314,65.314,65.283,65.306,62110000.0
2009-06-23 17:24:00,65.33,65.344,65.298,65.326,88510000.0
2009-06-23 17:25:00,65.333,65.337,65.306,65.325,52860000.0
2009-06-23 17:26:00,65.332,65.344,65.321,65.344,79170000.0
2009-06-23 17:27:00,65.358,65.366,65.344,65.366,80480000.0
2009-06-23 17:28:00,65.355,65.355,65.34,65.34,71440000.0
2009-06-23 17:29:00,65.362,65.362,65.329,65.341,72990000.0
2009-06-23 17:30:00,65.335,65.357,65.315,65.331,68730000.0
2009-06-23 17:31:00,65.336,65.34,65.323,65.335,30890000.0
2009-06-23 17:32:00,65.343,65.362,65.343,65.354,77210000.0
2009-06-23 17:33:00,65.365,65.383,65.354,65.383,63000000.0
2009-06-23 17:34:00,65.383,65.391,65.364,65.377,95350000.0
2009-06-23 17:35:00,65.389,65.405,65.384,65.405,25580000.0
2009-06-23 17:36:00,65.403,65.444,65.403,65.444,94690000.0
2009-06-23 17:37:00,65.444,65.461,65.444,65.446,107940000.0
2009-06-23 17:38:00,65.43,65.452,65.43,65.431,108020000.0
2009-06-23 17:39:00,65.452,65.452,65.418,65.418,50040000.0
2009-06-23 17:40:00,65.425,65.442,65.423,65.426,90800000.0
2009-06-23 17:41:00,65.422,65.422,65.4,65.411,75320000.0
2009-06-23 17:42:00,65.426,65.426,65.4,65.4,80630000.0
2009-06-23 17:43:00,65.412,65.44,65.405,65.44,32440000.0
2009-06-23 17:44:00,65.448,65.451,65.424,65.446,38910000.0
2009-06-23 17:45:00,65.453,65.453,65.426,65.44,38840000.0
2009-06-23 17:46:00,65.44,65.442,65.434,65.438,22250000.0
2009-06-23 17:47:00,65.424,65.444,65.424,65.436,53290000.0
2009-06-23 17:48:00,65.443,65.443,65.426,65.439,43320000.0
2009-06-23 17:49:00,65.439,65.443,65.434,65.438,53860000.0
2009-06-23 17:50:00,65.439,65.442,65.423,65.435,105840000.0
2009-06-23 17:51:00,65.417,65.452,65.411,65.444,53070000.0
2009-06-23 17:52:00,65.446,65.452,65.433,65.446,47830000.0
2009-06-23 17:53:00,65.443,65.479,65.443,65.452,51510000.0
2009-06-23 17:54:00,65.474,65.474,65.452,65.466,55890000.0
2009-06-23 17:55:00,65.454,65.471,65.454,65.466,75930000.0
2009-06-23 17:56:00,65.474,65.476,65.46,65.476,78650000.0
2009-06-23 17:57:00,65.474,65.474,65.434,65.45,98160000.0
2009-06-23 17:58:00,65.445,65.452,65.433,65.443,147270000.0
2009-06-23 17:59:00,65.442,65.442,65.43,65.435,45570000.0
2009-06-23 18:00:00,65.448,65.46,65.429,65.456,49810000.0
2009-06-23 18:01:00,65.452,65.452,65.433,65.438,37490000.0
2009-06-23 18:02:00,65.416,65.439,65.405,65.426,32550000.0
2009-06-23 18:03:00,65.433,65.433,65.411,65.418,45810000.0
2009-06-23 18:04:00,65.431,65.44,65.422,65.44,11130000.0
2009-06-23 18:05:00,65.439,65.443,65.425,65.436,30540000.0
2009-06-23 18:06:00,65.438,65.464,65.426,65.464,76690000.0
2009-06-23 18:07:00,65.466,65.466,65.444,65.452,21830000.0
2009-06-23 18:08:00,65.458,65.47,65.443,65.467,64840000.0
2009-06-23 18:09:00,65.473,65.473,65.434,65.442,36530000.0
2009-06-23 18:10:00,65.437,65.438,65.423,65.435,53410000.0
2009-06-23 18:11:00,65.427,65.427,65.378,65.41,46290000.0
2009-06-23 18:12:00,65.417,65.417,65.387,65.39,83860000.0
2009-06-23 18:13:00,65.386,65.394,65.361,65.382,68670000.0
2009-06-23 18:14:00,65.4,65.423,65.4,65.406,49120000.0
2009-06-23 18:15:00,65.432,65.432,65.404,65.415,40100000.0
2009-06-23 18:16:00,65.405,65.406,65.405,65.406,13910000.0
2009-06-23 18:17:00,65.385,65.403,65.377,65.403,42290000.0
2009-06-23 18:18:00,65.405,65.409,65.388,65.406,94520000.0
2009-06-23 18:19:00,65.416,65.421,65.397,65.408,51570000.0
2009-06-23 18:20:00,65.404,65.404,65.383,65.398,37730000.0
2009-06-23 18:21:00,65.402,65.402,65.376,65.389,102220000.0
2009-06-23 18:22:00,65.385,65.387,65.373,65.387,77750000.0
2009-06-23 18:23:00,65.367,65.412,65.367,65.407,38600000.0
2009-06-23 18:24:00,65.414,65.42,65.397,65.416,35930000.0
2009-06-23 18:25:00,65.399,65.419,65.398,65.411,43490000.0
2009-06-23 18:26:00,65.413,65.413,65.393,65.408,96420000.0
2009-06-23 18:27:00,65.415,65.415,65.377,65.39,100270000.0
2009-06-23 18:28:00,65.389,65.394,65.383,65.389,59210000.0
2009-06-23 18:29:00,65.383,65.383,65.368,65.368,60150000.0
2009-06-23 18:30:00,65.381,65.381,65.365,65.374,62380000.0
2009-06-23 18:31:00,65.382,65.384,65.369,65.377,106420000.0
2009-06-23 18:32:00,65.346,65.352,65.254,65.277,62890000.0
2009-06-23 18:33:00,65.281,65.281,65.266,65.276,72240000.0
2009-06-23 18:34:00,65.277,65.29,65.264,65.278,84800000.0
2009-06-23 18:35:00,65.274,65.278,65.228,65.233,113900000.0
2009-06-23 18:36:00,65.245,65.245,65.217,65.229,102160000.0
2009-06-23 18:37:00,65.223,65.253,65.223,65.253,75100000.0
2009-06-23 18:38:00,65.238,65.261,65.233,65.248,102430000.0
2009-06-23 18:39:00,65.255,65.258,65.245,65.256,86140000.0
2009-06-23 18:40:00,65.254,65.262,65.25,65.256,82930000.0
2009-06-23 18:41:00,65.262,65.262,65.224,65.247,87500000.0
2009-06-23 18:42:00,65.243,65.261,65.229,65.251,58020000.0
2009-06-23 18:43:00,65.268,65.274,65.257,65.274,100240000.0
2009-06-23 18:44:00,65.269,65.282,65.252,65.275,60550000.0
2009-06-23 18:45:00,65.293,65.293,65.255,65.255,84310000.0
2009-06-23 18:46:00,65.243,65.269,65.243,65.266,77160000.0
2009-06-23 18:47:00,65.27,65.293,65.263,65.285,72290000.0
2009-06-23 18:48:00,65.293,65.294,65.273,65.289,84990000.0
2009-06-23 18:49:00,65.285,65.319,65.267,65.294,76640000.0
2009-06-23 18:50:00,65.289,65.301,65.256,65.28,90480000.0
2009-06-23 18:51:00,65.295,65.295,65.273,65.273,85600000.0
2009-06-23 18:52:00,65.287,65.296,65.272,65.296,129930000.0
2009-06-23 18:53:00,65.27,65.281,65.256,65.259,100690000.0
2009-06-23 18:54:00,65.278,65.295,65.256,65.293,69520000.0
2009-06-23 18:55:00,65.278,65.291,65.274,65.287,91340000.0
2009-06-23 18:56:00,65.278,65.292,65.276,65.292,90480000.0
2009-06-23 18:57:00,65.305,65.311,65.286,65.305,84740000.0
2009-06-23 18:58:00,65.306,65.315,65.301,65.315,28760000.0
2009-06-23 18:59:00,65.326,65.326,65.303,65.303,56910000.0
2009-06-23 19:00:00,65.321,65.321,65.28,65.28,58090000.0
2009-06-23 19:01:00,65.266,65.279,65.252,65.268,79260000.0
2009-06-23 19:02:00,65.271,65.282,65.264,65.279,82140000.0
2009-06-23 19:03:00,65.29,65.29,65.264,65.275,125390000.0
2009-06-23 19:04:00,65.275,65.291,65.273,65.276,41980000.0
2009-06-23 19:05:00,65.289,65.302,65.281,65.289,54970000.0
2009-06-23 19:06:00,65.315,65.336,65.296,65.317,71680000.0
2009-06-23 19:07:00,65.336,65.35,65.316,65.327,92860000.0
2009-06-23 19:08:00,65.344,65.344,65.325,65.336,33700000.0
2009-06-23 19:09:00,65.334,65.351,65.319,65.346,83440000.0
2009-06-23 19:10:00,65.364,65.364,65.336,65.347,36290000.0
2009-06-23 19:11:00,65.357,65.365,65.342,65.355,69460000.0
2009-06-23 19:12:00,65.367,65.38,65.352,65.371,75500000.0
2009-06-23 19:13:00,65.381,65.407,65.381,65.406,32750000.0
2009-06-23 19:14:00,65.392,65.414,65.392,65.399,46490000.0
2009-06-23 19:15:00,65.416,65.423,65.397,65.423,64390000.0
2009-06-23 19:16:00,65.411,65.446,65.411,65.44,47420000.0
2009-06-23 19:17:00,65.439,65.439,65.414,65.424,57150000.0
2009-06-23 19:18:00,65.437,65.443,65.432,65.432,86710000.0
2009-06-23 19:19:00,65.439,65.443,65.425,65.443,90730000.0
2009-06-23 19:20:00,65.449,65.464,65.443,65.458,162630000.0
2009-06-23 19:21:00,65.463,65.463,65.435,65.449,68010000.0
2009-06-23 19:22:00,65.448,65.464,65.442,65.442,76710000.0
2009-06-23 19:23:00,65.454,65.454,65.43,65.439,28780000.0
2009-06-23 19:24:00,65.435,65.435,65.415,65.419,47930000.0
2009-06-23 19:25:00,65.411,65.427,65.411,65.427,41890000.0
2009-06-23 19:26:00,65.409,65.415,65.398,65.398,132680000.0
2009-06-23 19:27:00,65.422,65.422,65.403,65.416,85330000.0
2009-06-23 19:28:00,65.398,65.411,65.395,65.406,33060000.0
2009-06-23 19:29:00,65.393,65.403,65.393,65.403,40650000.0
2009-06-23 19:30:00,65.407,65.416,65.402,65.416,9950000.0
2009-06-23 19:31:00,65.41,65.427,65.404,65.427,65640000.0
2009-06-23 19:32:00,65.424,65.427,65.412,65.427,48500000.0
2009-06-23 19:33:00,65.433,65.433,65.407,65.42,92360000.0
2009-06-23 19:34:00,65.409,65.436,65.409,65.436,135060000.0
2009-06-23 19:35:00,65.42,65.434,65.42,65.42,57700000.0
2009-06-23 19:36:00,65.441,65.441,65.416,65.422,103140000.0
2009-06-23 19:37:00,65.426,65.436,65.422,65.428,112180000.0
2009-06-23 19:38:00,65.433,65.438,65.431,65.434,90550000.0
2009-06-23 19:39:00,65.455,65.455,65.429,65.429,62130000.0
2009-06-23 19:40:00,65.435,65.439,65.42,65.427,37170000.0
2009-06-23 19:41:00,65.417,65.432,65.413,65.419,27510000.0
2009-06-23 19:42:00,65.444,65.444,65.417,65.42,59270000.0
2009-06-23 19:43:00,65.399,65.413,65.396,65.407,30610000.0
2009-06-23 19:44:00,65.402,65.427,65.402,65.427,29340000.0
2009-06-23 19:45:00,65.435,65.435,65.394,65.394,49820000.0
2009-06-23 19:46:00,65.395,65.396,65.36,65.379,60320000.0
2009-06-23 19:47:00,65.368,65.37,65.355,65.365,111370000.0
2009-06-23 19:48:00,65.372,65.372,65.349,65.371,63790000.0
2009-06-23 19:49:00,65.386,65.402,65.383,65.396,69630000.0
2009-06-23 19:50:00,65.379,65.392,65.372,65.392,94880000.0
2009-06-23 19:51:00,65.402,65.402,65.376,65.395,126750000.0
2009-06-23 19:52:00,65.394,65.428,65.387,65.424,144570000.0
2009-06-23 19:53:00,65.433,65.442,65.424,65.429,125280000.0
2009-06-23 19:54:00,65.428,65.428,65.385,65.392,104840000.0
2009-06-23 19:55:00,65.398,65.405,65.393,65.393,57990000.0
2009-06-23 19:56:00,65.399,65.417,65.399,65.417,90120000.0
2009-06-23 19:57:00,65.412,65.421,65.401,65.401,85410000.0
2009-06-23 19:58:00,65.406,65.407,65.393,65.407,71480000.0
2009-06-23 19:59:00,65.397,65.405,65.39,65.405,65970000.0
2009-06-23 20:00:00,65.404,65.404,65.364,65.369,68730000.0
2009-06-23 20:01:00,65.367,65.376,65.363,65.363,55450000.0
2009-06-23 20:02:00,65.349,65.364,65.342,65.342,57410000.0
2009-06-23 20:03:00,65.35,65.353,65.334,65.353,118030000.0
2009-06-23 20:04:00,65.361,65.376,65.359,65.376,84810000.0
2009-06-23 20:05:00,65.376,65.376,65.363,65.374,102340000.0
2009-06-23 20:06:00,65.375,65.396,65.364,65.396,80830000.0
2009-06-23 20:07:00,65.387,65.387,65.356,65.362,79100000.0
2009-06-23 20:08:00,65.37,65.399,65.367,65.38,65070000.0
2009-06-23 20:09:00,65.394,65.394,65.363,65.377,59850000.0
2009-06-23 20:10:00,65.383,65.404,65.383,65.404,60010000.0
2009-06-23 20:11:00,65.409,65.432,65.396,65.412,86410000.0
2009-06-23 20:12:00,65.418,65.439,65.417,65.428,68720000.0
2009-06-23 20:13:00,65.444,65.444,65.415,65.421,62230000.0
2009-06-23 20:14:00,65.426,65.433,65.422,65.428,15870000.0
2009-06-23 20:15:00,65.43,65.442,65.419,65.419,65370000.0
2009-06-23 20:16:00,65.425,65.438,65.423,65.435,104270000.0
2009-06-23 20:17:00,65.421,65.454,65.421,65.431,70530000.0
2009-06-23 20:18:00,65.46,65.46,65.415,65.424,74670000.0
2009-06-23 20:19:00,65.438,65.445,65.425,65.436,88280000.0
2009-06-23 20:20:00,65.448,65.457,65.44,65.457,133250000.0
2009-06-23 20:21:00,65.443,65.443,65.419,65.435,136980000.0
2009-06-23 20:22:00,65.433,65.44,65.424,65.433,136400000.0
2009-06-23 20:24:00,65.456,65.456,65.441,65.441,58370000.0
2009-06-23 20:25:00,65.446,65.446,65.44,65.44,93670000.0
2009-06-23 20:26:00,65.44,65.446,65.439,65.439,80640000.0
2009-06-23 20:27:00,65.455,65.455,65.424,65.454,75720000.0
2009-06-23 20:28:00,65.454,65.454,65.431,65.446,77230000.0
2009-06-23 20:29:00,65.44,65.463,65.431,65.463,60220000.0
2009-06-23 20:30:00,65.464,65.464,65.451,65.457,65330000.0
2009-06-23 20:31:00,65.45,65.456,65.449,65.455,58770000.0
2009-06-23 20:32:00,65.449,65.464,65.444,65.458,114290000.0
2009-06-23 20:33:00,65.472,65.472,65.449,65.449,90310000.0
2009-06-23 20:34:00,65.457,65.464,65.453,65.459,110420000.0
2009-06-23 20:35:00,65.44,65.452,65.43,65.447,81500000.0
2009-06-23 20:36:00,65.463,65.463,65.432,65.432,68120000.0
2009-06-23 20:37:00,65.44,65.453,65.434,65.448,60810000.0
2009-06-23 20:39:00,65.454,65.454,65.425,65.43,62380000.0
2009-06-23 20:40:00,65.424,65.444,65.424,65.444,93030000.0
2009-06-23 20:41:00,65.45,65.455,65.444,65.448,76200000.0
2009-06-23 20:42:00,65.474,65.474,65.45,65.45,70040000.0
2009-06-23 20:43:00,65.449,65.449,65.43,65.433,95970000.0
2009-06-23 20:44:00,65.437,65.44,65.43,65.44,70940000.0
2009-06-23 20:45:00,65.448,65.452,65.43,65.43,108540000.0
2009-06-23 20:46:00,65.441,65.456,65.438,65.456,124370000.0
2009-06-23 20:47:00,65.455,65.483,65.455,65.479,95830000.0
2009-06-23 20:48:00,65.491,65.491,65.479,65.491,116590000.0
2009-06-23 20:49:00,65.486,65.496,65.479,65.479,82990000.0
2009-06-23 20:50:00,65.482,65.501,65.469,65.469,32180000.0
2009-06-23 20:51:00,65.489,65.502,65.468,65.502,39670000.0
2009-06-23 20:52:00,65.48,65.492,65.478,65.478,91780000.0
2009-06-23 20:53:00,65.484,65.499,65.481,65.494,101570000.0
2009-06-23 20:54:00,65.494,65.501,65.483,65.499,81040000.0
2009-06-23 20:55:00,65.476,65.49,65.469,65.484,104450000.0
2009-06-23 20:56:00,65.474,65.492,65.47,65.481,104700000.0
2009-06-23 20:57:00,65.495,65.51,65.476,65.496,97320000.0
2009-06-23 20:58:00,65.506,65.515,65.49,65.505,94750000.0
2009-06-23 20:59:00,65.505,65.505,65.481,65.491,96050000.0
2009-06-23 21:00:00,65.5,65.5,65.468,65.485,53650000.0
2009-06-23 21:01:00,65.47,65.476,65.466,65.469,107380000.0
2009-06-23 21:02:00,65.469,65.477,65.468,65.477,91570000.0
2009-06-23 21:03:00,65.485,65.485,65.459,65.479,58120000.0
2009-06-23 21:04:00,65.464,65.466,65.447,65.447,109180000.0
2009-06-23 21:05:00,65.465,65.478,65.455,65.469,16530000.0
2009-06-23 21:06:00,65.484,65.484,65.47,65.475,106240000.0
2009-06-23 21:07:00,65.476,65.485,65.476,65.485,105280000.0
2009-06-23 21:08:00,65.495,65.495,65.469,65.484,91250000.0
2009-06-23 21:09:00,65.479,65.485,65.471,65.485,59840000.0
2009-06-23 21:10:00,65.486,65.491,65.481,65.487,55320000.0
2009-06-23 21:11:00,65.479,65.493,65.477,65.493,82560000.0
2009-06-23 21:12:00,65.506,65.514,65.503,65.514,67230000.0
2009-06-23 21:13:00,65.511,65.511,65.493,65.508,93380000.0
2009-06-23 21:14:00,65.508,65.513,65.503,65.508,52510000.0
2009-06-23 21:15:00,65.51,65.516,65.5,65.516,57810000.0
2009-06-23 21:16:00,65.506,65.513,65.502,65.505,97520000.0
2009-06-23 21:18:00,65.513,65.513,65.495,65.507,71820000.0
2009-06-23 21:19:00,65.514,65.514,65.492,65.505,52970000.0
2009-06-23 21:20:00,65.503,65.513,65.502,65.513,52110000.0
2009-06-23 21:21:00,65.513,65.514,65.502,65.505,74010000.0
2009-06-23 21:22:00,65.514,65.514,65.501,65.51,136320000.0
2009-06-23 21:23:00,65.51,65.515,65.503,65.515,105610000.0
2009-06-23 21:24:00,65.532,65.532,65.503,65.51,115650000.0
2009-06-23 21:25:00,65.519,65.519,65.517,65.519,91200000.0
2009-06-23 21:26:00,65.503,65.516,65.503,65.506,101740000.0
2009-06-23 21:27:00,65.521,65.521,65.502,65.511,51700000.0
2009-06-23 21:28:00,65.503,65.503,65.478,65.501,101200000.0
2009-06-23 21:29:00,65.516,65.52,65.514,65.517,58570000.0
2009-06-23 21:30:00,65.509,65.521,65.506,65.516,77310000.0
2009-06-23 21:31:00,65.527,65.545,65.503,65.545,52620000.0
2009-06-23 21:32:00,65.535,65.535,65.516,65.525,109520000.0
2009-06-23 21:33:00,65.543,65.543,65.507,65.519,108340000.0
2009-06-23 21:34:00,65.502,65.52,65.502,65.509,12770000.0
2009-06-23 21:35:00,65.522,65.563,65.517,65.552,90900000.0
2009-06-23 21:36:00,65.564,65.564,65.505,65.527,97150000.0
2009-06-23 21:37:00,65.533,65.542,65.52,65.536,116290000.0
2009-06-23 21:38:00,65.529,65.542,65.529,65.537,21550000.0
2009-06-23 21:39:00,65.553,65.553,65.535,65.537,15100000.0
2009-06-23 21:40:00,65.548,65.548,65.532,65.546,75810000.0
2009-06-23 21:41:00,65.549,65.565,65.543,65.545,71170000.0
2009-06-23 21:42:00,65.563,65.563,65.549,65.553,66350000.0
2009-06-23 21:43:00,65.548,65.556,65.533,65.543,135190000.0
2009-06-23 21:44:00,65.547,65.549,65.54,65.548,206170000.0
2009-06-23 21:45:00,65.552,65.552,65.522,65.537,117650000.0
2009-06-23 21:46:00,65.542,65.546,65.529,65.535,79840000.0
2009-06-23 21:47:00,65.555,65.556,65.537,65.556,97960000.0
2009-06-23 21:48:00,65.565,65.565,65.54,65.561,101010000.0
2009-06-23 21:49:00,65.559,65.566,65.531,65.531,88340000.0
2009-06-23 21:50:00,65.537,65.548,65.529,65.541,137420000.0
2009-06-23 21:51:00,65.545,65.551,65.53,65.541,148400000.0
2009-06-23 21:52:00,65.528,65.539,65.528,65.532,101750000.0
2009-06-23 21:53:00,65.527,65.542,65.525,65.531,142660000.0
2009-06-23 21:54:00,65.539,65.548,65.533,65.533,112210000.0
2009-06-23 21:56:00,65.53,65.544,65.529,65.544,54130000.0
2009-06-23 21:57:00,65.566,65.566,65.552,65.555,66480000.0
2009-06-23 21:58:00,65.54,65.555,65.539,65.545,108120000.0
2009-06-23 21:59:00,65.541,65.552,65.541,65.545,77830000.0
2009-06-23 22:00:00,65.539,65.548,65.518,65.519,108080000.0
2009-06-23 22:01:00,65.507,65.521,65.496,65.496,72460000.0
2009-06-23 22:02:00,65.508,65.519,65.499,65.515,101090000.0
2009-06-23 22:03:00,65.533,65.533,65.515,65.518,78200000.0
2009-06-23 22:04:00,65.493,65.502,65.482,65.497,106590000.0
2009-06-23 22:05:00,65.495,65.495,65.484,65.493,95600000.0
2009-06-23 22:06:00,65.503,65.503,65.488,65.492,95530000.0
2009-06-23 22:07:00,65.496,65.512,65.496,65.509,67120000.0
2009-06-23 22:08:00,65.501,65.525,65.501,65.518,109360000.0
2009-06-23 22:09:00,65.524,65.528,65.518,65.518,103600000.0
2009-06-23 22:10:00,65.525,65.527,65.521,65.521,115940000.0
2009-06-23 22:11:00,65.509,65.515,65.505,65.515,74740000.0
2009-06-23 22:12:00,65.505,65.505,65.496,65.505,20890000.0
2009-06-23 22:13:00,65.492,65.495,65.474,65.483,111310000.0
2009-06-23 22:14:00,65.487,65.492,65.484,65.487,80590000.0
2009-06-23 22:15:00,65.505,65.52,65.504,65.511,81820000.0
2009-06-23 22:16:00,65.494,65.503,65.49,65.49,95070000.0
2009-06-23 22:17:00,65.5,65.506,65.498,65.505,131890000.0
2009-06-23 22:18:00,65.522,65.525,65.509,65.509,45690000.0
2009-06-23 22:19:00,65.508,65.513,65.502,65.508,100690000.0
2009-06-23 22:20:00,65.505,65.505,65.505,65.505,3050000.0
2009-06-23 22:21:00,65.524,65.524,65.495,65.497,101250000.0
2009-06-23 22:22:00,65.505,65.514,65.501,65.501,114620000.0
2009-06-23 22:23:00,65.508,65.512,65.492,65.506,76360000.0
2009-06-23 22:24:00,65.514,65.515,65.501,65.501,62180000.0
2009-06-23 22:25:00,65.515,65.517,65.509,65.515,62730000.0
2009-06-23 22:26:00,65.51,65.532,65.51,65.525,129260000.0
2009-06-23 22:27:00,65.517,65.517,65.501,65.506,105400000.0
2009-06-23 22:28:00,65.487,65.502,65.485,65.502,112510000.0
2009-06-23 22:29:00,65.507,65.51,65.505,65.51,132910000.0
2009-06-23 22:30:00,65.514,65.514,65.49,65.496,148970000.0
2009-06-23 22:31:00,65.492,65.498,65.482,65.489,81490000.0
2009-06-23 22:32:00,65.497,65.501,65.483,65.498,124980000.0
2009-06-23 22:33:00,65.497,65.497,65.49,65.496,94100000.0
2009-06-23 22:36:00,65.506,65.509,65.5,65.5,129080000.0
2009-06-23 22:38:00,65.496,65.514,65.489,65.514,83860000.0
2009-06-23 22:39:00,65.504,65.504,65.474,65.488,87290000.0
2009-06-23 22:40:00,65.465,65.491,65.465,65.468,63890000.0
2009-06-23 22:41:00,65.479,65.494,65.479,65.494,126900000.0
2009-06-23 22:42:00,65.488,65.49,65.486,65.486,70090000.0
2009-06-23 22:43:00,65.492,65.51,65.492,65.506,65830000.0
2009-06-23 22:45:00,65.514,65.514,65.49,65.506,102130000.0
2009-06-23 22:46:00,65.502,65.516,65.502,65.516,87970000.0
2009-06-23 22:47:00,65.507,65.519,65.488,65.502,85900000.0
2009-06-23 22:48:00,65.523,65.527,65.498,65.527,55700000.0
2009-06-23 22:49:00,65.519,65.52,65.515,65.519,93710000.0
2009-06-23 22:50:00,65.509,65.51,65.502,65.504,76330000.0
2009-06-23 22:51:00,65.527,65.527,65.491,65.497,92510000.0
2009-06-23 22:52:00,65.486,65.505,65.486,65.505,95940000.0
2009-06-23 22:53:00,65.48,65.483,65.48,65.483,2450000.0
2009-06-23 22:54:00,65.515,65.515,65.504,65.509,50410000.0
2009-06-23 22:55:00,65.518,65.519,65.517,65.519,54580000.0
2009-06-23 22:56:00,65.505,65.516,65.502,65.502,108950000.0
2009-06-23 22:57:00,65.531,65.531,65.509,65.527,133300000.0
2009-06-23 22:58:00,65.518,65.524,65.513,65.515,90190000.0
2009-06-23 22:59:00,65.517,65.526,65.515,65.518,106480000.0
2009-06-23 23:00:00,65.513,65.517,65.499,65.505,87080000.0
2009-06-23 23:02:00,65.507,65.522,65.507,65.515,105930000.0
2009-06-23 23:03:00,65.526,65.533,65.514,65.521,85790000.0
2009-06-23 23:04:00,65.524,65.524,65.474,65.474,58760000.0
2009-06-23 23:05:00,65.476,65.476,65.47,65.47,35420000.0
2009-06-23 23:06:00,65.488,65.488,65.442,65.442,52980000.0
2009-06-23 23:07:00,65.428,65.434,65.423,65.429,92910000.0
2009-06-23 23:08:00,65.441,65.465,65.441,65.449,82370000.0
2009-06-23 23:09:00,65.434,65.434,65.423,65.423,70650000.0
2009-06-23 23:10:00,65.413,65.429,65.406,65.426,92900000.0
2009-06-23 23:11:00,65.42,65.444,65.42,65.444,63030000.0
2009-06-23 23:12:00,65.435,65.435,65.424,65.428,90020000.0
2009-06-23 23:13:00,65.425,65.426,65.413,65.426,84210000.0
2009-06-23 23:14:00,65.421,65.427,65.41,65.427,65790000.0
2009-06-23 23:15:00,65.429,65.46,65.426,65.436,77230000.0
2009-06-23 23:16:00,65.438,65.46,65.434,65.455,69370000.0
2009-06-23 23:17:00,65.44,65.449,65.433,65.447,33240000.0
2009-06-23 23:18:00,65.431,65.436,65.43,65.436,77430000.0
2009-06-23 23:19:00,65.418,65.429,65.402,65.402,55490000.0
2009-06-23 23:20:00,65.418,65.433,65.417,65.426,92540000.0
2009-06-23 23:21:00,65.417,65.418,65.412,65.412,24510000.0
2009-06-23 23:22:00,65.425,65.425,65.41,65.419,93950000.0
2009-06-23 23:23:00,65.418,65.425,65.412,65.416,118980000.0
2009-06-23 23:24:00,65.434,65.434,65.413,65.421,105160000.0
2009-06-23 23:25:00,65.407,65.407,65.399,65.404,54980000.0
2009-06-23 23:26:00,65.415,65.423,65.412,65.423,100690000.0
2009-06-23 23:27:00,65.416,65.419,65.415,65.419,72980000.0
2009-06-23 23:28:00,65.409,65.419,65.409,65.416,92370000.0
2009-06-23 23:29:00,65.428,65.43,65.426,65.427,35170000.0
2009-06-23 23:30:00,65.419,65.42,65.417,65.419,41220000.0
2009-06-23 23:31:00,65.42,65.428,65.42,65.428,30520000.0
2009-06-23 23:32:00,65.406,65.419,65.406,65.409,15670000.0
2009-06-23 23:33:00,65.416,65.416,65.409,65.41,55370000.0
2009-06-23 23:34:00,65.416,65.417,65.411,65.416,44410000.0
2009-06-23 23:35:00,65.407,65.407,65.399,65.405,52190000.0
2009-06-23 23:36:00,65.423,65.423,65.404,65.406,114890000.0
2009-06-23 23:37:00,65.417,65.418,65.41,65.411,51420000.0
2009-06-23 23:38:00,65.413,65.422,65.413,65.417,47730000.0
2009-06-23 23:39:00,65.408,65.41,65.407,65.408,54350000.0
2009-06-23 23:40:00,65.411,65.417,65.409,65.417,58960000.0
2009-06-23 23:41:00,65.43,65.43,65.426,65.426,84570000.0
2009-06-23 23:42:00,65.416,65.425,65.412,65.418,78480000.0
2009-06-23 23:43:00,65.399,65.413,65.395,65.413,100990000.0
2009-06-23 23:45:00,65.426,65.426,65.418,65.424,41540000.0
2009-06-23 23:46:00,65.406,65.415,65.406,65.414,68860000.0
2009-06-23 23:47:00,65.413,65.443,65.413,65.443,38940000.0
2009-06-23 23:48:00,65.462,65.462,65.442,65.448,34610000.0
2009-06-23 23:50:00,65.465,65.465,65.456,65.456,12950000.0
2009-06-23 23:51:00,65.437,65.439,65.436,65.438,30940000.0
2009-06-23 23:54:00,65.466,65.466,65.46,65.46,71560000.0
2009-06-23 23:55:00,65.447,65.45,65.447,65.449,34290000.0
2009-06-23 23:57:00,65.461,65.461,65.418,65.454,54260000.0
2009-06-23 23:58:00,65.436,65.436,65.421,65.421,82240000.0
2009-06-23 23:59:00,65.428,65.43,65.425,65.427,64750000.0
2009-06-24 00:00:00,65.433,65.433,65.419,65.419,49190000.0
2009-06-24 00:01:00,65.424,65.425,65.419,65.424,41140000.0
2009-06-24 00:02:00,65.41,65.431,65.41,65.426,16160000.0
2009-06-24 00:03:00,65.441,65.449,65.424,65.439,36460000.0
2009-06-24 00:04:00,65.421,65.436,65.421,65.428,95050000.0
2009-06-24 00:05:00,65.416,65.416,65.409,65.409,42750000.0
2009-06-24 00:06:00,65.439,65.439,65.437,65.438,34570000.0
2009-06-24 00:07:00,65.432,65.462,65.432,65.462,108820000.0
2009-06-24 00:09:00,65.477,65.478,65.47,65.47,41880000.0
2009-06-24 00:11:00,65.477,65.477,65.472,65.472,46220000.0
2009-06-24 00:15:00,65.475,65.475,65.455,65.466,64450000.0
2009-06-24 00:16:00,65.461,65.461,65.438,65.449,62400000.0
2009-06-24 00:17:00,65.435,65.456,65.435,65.447,103310000.0
2009-06-24 00:18:00,65.43,65.431,65.423,65.423,7510000.0
2009-06-24 00:19:00,65.434,65.434,65.424,65.428,14140000.0
2009-06-24 00:20:00,65.42,65.434,65.42,65.429,77570000.0
2009-06-24 00:21:00,65.438,65.438,65.428,65.438,112740000.0
2009-06-24 00:22:00,65.439,65.439,65.436,65.439,98560000.0
2009-06-24 00:23:00,65.436,65.436,65.422,65.428,76120000.0
2009-06-24 00:24:00,65.441,65.441,65.415,65.415,89900000.0
2009-06-24 00:25:00,65.423,65.436,65.415,65.427,78220000.0
2009-06-24 00:26:00,65.407,65.407,65.38,65.38,12470000.0
2009-06-24 00:27:00,65.375,65.375,65.346,65.358,82340000.0
2009-06-24 00:28:00,65.369,65.376,65.357,65.374,58130000.0
2009-06-24 00:29:00,65.37,65.393,65.37,65.384,93920000.0
2009-06-24 00:30:00,65.366,65.374,65.353,65.367,59590000.0
2009-06-24 00:31:00,65.376,65.376,65.365,65.376,92290000.0
2009-06-24 00:32:00,65.374,65.4,65.374,65.387,63910000.0
2009-06-24 00:33:00,65.385,65.394,65.373,65.388,64450000.0
2009-06-24 00:34:00,65.376,65.38,65.346,65.346,84890000.0
2009-06-24 00:35:00,65.347,65.355,65.334,65.355,71460000.0
2009-06-24 00:36:00,65.364,65.364,65.345,65.357,87000000.0
2009-06-24 00:37:00,65.334,65.377,65.334,65.376,92160000.0
2009-06-24 00:38:00,65.375,65.376,65.36,65.376,125230000.0
2009-06-24 00:39:00,65.395,65.395,65.367,65.381,92900000.0
2009-06-24 00:40:00,65.368,65.376,65.352,65.376,71490000.0
2009-06-24 00:41:00,65.365,65.371,65.353,65.361,87340000.0
2009-06-24 00:42:00,65.364,65.364,65.35,65.35,94110000.0
2009-06-24 00:43:00,65.355,65.355,65.343,65.348,77980000.0
2009-06-24 00:44:00,65.354,65.354,65.336,65.339,24530000.0
2009-06-24 00:45:00,65.352,65.352,65.288,65.31,57780000.0
2009-06-24 00:46:00,65.303,65.304,65.292,65.304,58000000.0
2009-06-24 00:47:00,65.308,65.309,65.306,65.308,78970000.0
2009-06-24 00:48:00,65.322,65.322,65.304,65.316,77230000.0
2009-06-24 00:49:00,65.311,65.33,65.307,65.314,129470000.0
2009-06-24 00:51:00,65.331,65.331,65.302,65.302,51130000.0
2009-06-24 00:52:00,65.308,65.332,65.301,65.327,78740000.0
2009-06-24 00:53:00,65.31,65.333,65.31,65.324,96450000.0
2009-06-24 00:54:00,65.339,65.354,65.319,65.354,35540000.0
2009-06-24 00:55:00,65.36,65.367,65.36,65.366,78610000.0
2009-06-24 00:56:00,65.371,65.388,65.359,65.378,40870000.0
2009-06-24 00:57:00,65.396,65.396,65.376,65.385,66480000.0
2009-06-24 00:58:00,65.373,65.376,65.362,65.376,79080000.0
2009-06-24 00:59:00,65.384,65.384,65.365,65.383,37910000.0
2009-06-24 01:00:00,65.394,65.394,65.377,65.388,47530000.0
2009-06-24 01:01:00,65.381,65.396,65.381,65.396,66840000.0
2009-06-24 01:02:00,65.39,65.403,65.39,65.395,48410000.0
2009-06-24 01:03:00,65.383,65.385,65.376,65.376,56630000.0
2009-06-24 01:05:00,65.407,65.407,65.4,65.4,90700000.0
2009-06-24 01:06:00,65.393,65.414,65.393,65.408,141240000.0
2009-06-24 01:08:00,65.416,65.418,65.409,65.409,80830000.0
2009-06-24 01:09:00,65.426,65.426,65.421,65.421,28820000.0
2009-06-24 01:10:00,65.408,65.416,65.402,65.416,48660000.0
2009-06-24 01:11:00,65.412,65.417,65.41,65.41,47700000.0
2009-06-24 01:12:00,65.412,65.412,65.391,65.391,129760000.0
2009-06-24 01:13:00,65.395,65.403,65.38,65.38,82890000.0
2009-06-24 01:14:00,65.395,65.402,65.377,65.402,35940000.0
2009-06-24 01:15:00,65.4,65.403,65.382,65.403,42130000.0
2009-06-24 01:16:00,65.392,65.392,65.385,65.389,12560000.0
2009-06-24 01:17:00,65.367,65.372,65.356,65.368,65980000.0
2009-06-24 01:18:00,65.396,65.397,65.389,65.389,54600000.0
2009-06-24 01:19:00,65.38,65.386,65.37,65.384,104230000.0
2009-06-24 01:20:00,65.383,65.395,65.375,65.392,17850000.0
2009-06-24 01:21:00,65.402,65.406,65.393,65.405,53940000.0
2009-06-24 01:23:00,65.38,65.394,65.376,65.394,108590000.0
2009-06-24 01:24:00,65.407,65.407,65.394,65.398,80290000.0
2009-06-24 01:25:00,65.378,65.382,65.371,65.376,62670000.0
2009-06-24 01:26:00,65.371,65.381,65.371,65.374,39110000.0
2009-06-24 01:27:00,65.382,65.382,65.353,65.361,29900000.0
2009-06-24 01:28:00,65.368,65.37,65.367,65.368,50940000.0
2009-06-24 01:29:00,65.369,65.383,65.354,65.383,31000000.0
2009-06-24 01:30:00,65.388,65.401,65.383,65.383,34610000.0
2009-06-24 01:31:00,65.386,65.386,65.37,65.37,46710000.0
2009-06-24 01:32:00,65.382,65.396,65.374,65.379,65280000.0
2009-06-24 01:33:00,65.404,65.404,65.372,65.396,108560000.0
2009-06-24 01:34:00,65.377,65.38,65.377,65.378,63200000.0
2009-06-24 01:35:00,65.387,65.409,65.386,65.398,67650000.0
2009-06-24 01:36:00,65.425,65.426,65.412,65.415,89950000.0
2009-06-24 01:37:00,65.411,65.417,65.409,65.416,137020000.0
2009-06-24 01:38:00,65.409,65.42,65.395,65.42,136730000.0
2009-06-24 01:39:00,65.418,65.434,65.416,65.431,120360000.0
2009-06-24 01:40:00,65.426,65.435,65.42,65.435,105140000.0
2009-06-24 01:41:00,65.43,65.443,65.429,65.438,56420000.0
2009-06-24 01:42:00,65.433,65.46,65.428,65.456,99180000.0
2009-06-24 01:43:00,65.47,65.482,65.463,65.477,82740000.0
2009-06-24 01:44:00,65.47,65.502,65.47,65.502,75440000.0
2009-06-24 01:45:00,65.495,65.495,65.466,65.478,71840000.0
2009-06-24 01:46:00,65.491,65.503,65.486,65.495,58110000.0
2009-06-24 01:47:00,65.491,65.519,65.486,65.515,62910000.0
2009-06-24 01:48:00,65.51,65.529,65.496,65.524,55240000.0
2009-06-24 01:49:00,65.535,65.535,65.517,65.519,109220000.0
2009-06-24 01:50:00,65.521,65.545,65.502,65.543,87420000.0
2009-06-24 01:51:00,65.521,65.521,65.506,65.516,114180000.0
2009-06-24 01:52:00,65.498,65.505,65.493,65.505,11140000.0
2009-06-24 01:53:00,65.5,65.513,65.5,65.507,76430000.0
2009-06-24 01:54:00,65.536,65.536,65.513,65.525,61420000.0
2009-06-24 01:55:00,65.527,65.534,65.521,65.534,54770000.0
2009-06-24 01:56:00,65.543,65.59,65.543,65.576,63440000.0
2009-06-24 01:57:00,65.585,65.585,65.563,65.577,88480000.0
2009-06-24 01:58:00,65.564,65.583,65.553,65.574,75150000.0
2009-06-24 02:01:00,65.556,65.557,65.55,65.55,118340000.0
2009-06-24 02:02:00,65.544,65.562,65.544,65.556,79370000.0
2009-06-24 02:03:00,65.571,65.581,65.551,65.573,28470000.0
2009-06-24 02:04:00,65.587,65.591,65.576,65.581,40660000.0
2009-06-24 02:05:00,65.561,65.592,65.561,65.592,11470000.0
2009-06-24 02:06:00,65.593,65.617,65.577,65.616,55070000.0
2009-06-24 02:07:00,65.613,65.625,65.613,65.62,54580000.0
2009-06-24 02:08:00,65.622,65.657,65.616,65.636,96280000.0
2009-06-24 02:09:00,65.63,65.656,65.609,65.629,126870000.0
2009-06-24 02:10:00,65.627,65.629,65.584,65.59,52500000.0
2009-06-24 02:11:00,65.586,65.593,65.574,65.581,102610000.0
2009-06-24 02:12:00,65.594,65.594,65.566,65.569,107070000.0
2009-06-24 02:13:00,65.571,65.593,65.567,65.573,80950000.0
2009-06-24 02:14:00,65.592,65.619,65.576,65.613,62090000.0
2009-06-24 02:15:00,65.624,65.624,65.59,65.59,41420000.0
2009-06-24 02:16:00,65.595,65.599,65.576,65.589,27480000.0
2009-06-24 02:17:00,65.586,65.59,65.574,65.586,47000000.0
2009-06-24 02:18:00,65.584,65.588,65.567,65.576,27420000.0
2009-06-24 02:19:00,65.56,65.569,65.544,65.569,27270000.0
2009-06-24 02:20:00,65.567,65.581,65.546,65.575,47920000.0
2009-06-24 02:21:00,65.588,65.592,65.567,65.575,60240000.0
2009-06-24 02:22:00,65.573,65.583,65.563,65.576,98140000.0
2009-06-24 02:23:00,65.576,65.584,65.554,65.584,55510000.0
2009-06-24 02:24:00,65.57,65.578,65.542,65.567,67720000.0
2009-06-24 02:25:00,65.566,65.594,65.566,65.585,91730000.0
2009-06-24 02:26:00,65.599,65.612,65.592,65.609,115600000.0
2009-06-24 02:27:00,65.616,65.617,65.595,65.599,127120000.0
2009-06-24 02:28:00,65.593,65.61,65.593,65.61,120200000.0
2009-06-24 02:29:00,65.604,65.609,65.588,65.607,97370000.0
2009-06-24 02:30:00,65.595,65.595,65.571,65.571,55480000.0
2009-06-24 02:31:00,65.581,65.601,65.576,65.598,89590000.0
2009-06-24 02:32:00,65.6,65.614,65.587,65.59,72910000.0
2009-06-24 02:33:00,65.588,65.591,65.568,65.571,64340000.0
2009-06-24 02:34:00,65.572,65.607,65.565,65.607,64750000.0
2009-06-24 02:35:00,65.617,65.617,65.593,65.614,50840000.0
2009-06-24 02:36:00,65.624,65.631,65.604,65.61,54560000.0
2009-06-24 02:37:00,65.617,65.62,65.591,65.591,51000000.0
2009-06-24 02:38:00,65.574,65.593,65.565,65.593,105430000.0
2009-06-24 02:39:00,65.598,65.6,65.575,65.58,71810000.0
2009-06-24 02:40:00,65.573,65.61,65.573,65.588,101390000.0
2009-06-24 02:41:00,65.595,65.614,65.585,65.614,70350000.0
2009-06-24 02:42:00,65.612,65.63,65.604,65.624,75160000.0
2009-06-24 02:43:00,65.613,65.621,65.592,65.592,62690000.0
2009-06-24 02:44:00,65.61,65.628,65.602,65.625,58720000.0
2009-06-24 02:45:00,65.643,65.643,65.615,65.629,58120000.0
2009-06-24 02:46:00,65.618,65.621,65.602,65.608,80850000.0
2009-06-24 02:47:00,65.625,65.625,65.612,65.617,65610000.0
2009-06-24 02:48:00,65.616,65.624,65.6,65.6,63400000.0
2009-06-24 02:49:00,65.604,65.606,65.598,65.6,13580000.0
2009-06-24 02:50:00,65.594,65.626,65.594,65.624,101880000.0
2009-06-24 02:51:00,65.628,65.641,65.622,65.628,56290000.0
2009-06-24 02:52:00,65.64,65.654,65.634,65.654,92790000.0
2009-06-24 02:53:00,65.645,65.647,65.609,65.619,73330000.0
2009-06-24 02:54:00,65.609,65.617,65.555,65.571,68070000.0
2009-06-24 02:55:00,65.566,65.575,65.542,65.564,61310000.0
2009-06-24 02:56:00,65.558,65.572,65.544,65.572,61800000.0
2009-06-24 02:57:00,65.567,65.567,65.536,65.542,53750000.0
2009-06-24 02:58:00,65.552,65.552,65.522,65.522,48480000.0
2009-06-24 02:59:00,65.511,65.532,65.511,65.532,106250000.0
2009-06-24 03:00:00,65.554,65.554,65.533,65.54,78460000.0
2009-06-24 03:01:00,65.536,65.542,65.523,65.532,107390000.0
2009-06-24 03:02:00,65.536,65.54,65.518,65.527,72890000.0
2009-06-24 03:03:00,65.524,65.567,65.524,65.541,69630000.0
2009-06-24 03:04:00,65.527,65.56,65.513,65.56,52910000.0
2009-06-24 03:05:00,65.558,65.562,65.542,65.557,54740000.0
2009-06-24 03:06:00,65.559,65.573,65.544,65.553,55270000.0
2009-06-24 03:07:00,65.532,65.543,65.532,65.539,78960000.0
2009-06-24 03:08:00,65.542,65.564,65.528,65.564,62550000.0
2009-06-24 03:09:00,65.565,65.565,65.552,65.559,57110000.0
2009-06-24 03:10:00,65.535,65.559,65.533,65.541,15250000.0
2009-06-24 03:11:00,65.538,65.546,65.538,65.546,58880000.0
2009-06-24 03:12:00,65.538,65.54,65.506,65.529,65610000.0
2009-06-24 03:13:00,65.52,65.522,65.487,65.504,17470000.0
2009-06-24 03:14:00,65.502,65.517,65.495,65.513,66390000.0
2009-06-24 03:15:00,65.521,65.522,65.484,65.488,16860000.0
2009-06-24 03:16:00,65.496,65.496,65.482,65.488,66210000.0
2009-06-24 03:17:00,65.492,65.492,65.475,65.487,61690000.0
2009-06-24 03:18:00,65.502,65.507,65.492,65.506,17840000.0
2009-06-24 03:19:00,65.488,65.488,65.47,65.476,10150000.0
2009-06-24 03:20:00,65.478,65.495,65.475,65.48,73120000.0
2009-06-24 03:21:00,65.479,65.489,65.466,65.468,76400000.0
2009-06-24 03:22:00,65.466,65.472,65.444,65.472,63430000.0
2009-06-24 03:23:00,65.467,65.471,65.453,65.465,52050000.0
2009-06-24 03:24:00,65.462,65.469,65.45,65.458,53770000.0
2009-06-24 03:25:00,65.443,65.469,65.443,65.458,84250000.0
2009-06-24 03:26:00,65.441,65.451,65.431,65.431,69000000.0
2009-06-24 03:27:00,65.452,65.452,65.419,65.43,61800000.0
2009-06-24 03:28:00,65.438,65.441,65.431,65.439,13560000.0
2009-06-24 03:29:00,65.436,65.436,65.425,65.435,66620000.0
2009-06-24 03:30:00,65.435,65.435,65.407,65.409,56770000.0
2009-06-24 03:31:00,65.407,65.412,65.375,65.396,55120000.0
2009-06-24 03:32:00,65.403,65.403,65.375,65.381,62210000.0
2009-06-24 03:33:00,65.384,65.386,65.357,65.371,83460000.0
2009-06-24 03:34:00,65.379,65.403,65.376,65.403,63380000.0
2009-06-24 03:35:00,65.401,65.412,65.395,65.409,63010000.0
2009-06-24 03:36:00,65.433,65.436,65.414,65.419,15960000.0
2009-06-24 03:37:00,65.429,65.443,65.423,65.439,74280000.0
2009-06-24 03:38:00,65.434,65.451,65.434,65.445,65800000.0
2009-06-24 03:39:00,65.435,65.443,65.432,65.437,60980000.0
2009-06-24 03:40:00,65.448,65.451,65.426,65.437,54860000.0
2009-06-24 03:41:00,65.437,65.437,65.415,65.42,63060000.0
2009-06-24 03:42:00,65.435,65.435,65.404,65.411,81240000.0
2009-06-24 03:43:00,65.394,65.41,65.394,65.4,63530000.0
2009-06-24 03:44:00,65.406,65.415,65.382,65.415,65840000.0
2009-06-24 03:45:00,65.411,65.415,65.398,65.415,11680000.0
2009-06-24 03:46:00,65.404,65.409,65.385,65.399,85580000.0
2009-06-24 03:47:00,65.396,65.4,65.384,65.39,62360000.0
2009-06-24 03:48:00,65.423,65.423,65.385,65.39,63590000.0
2009-06-24 03:49:00,65.401,65.405,65.393,65.404,14100000.0
2009-06-24 03:50:00,65.425,65.425,65.404,65.414,53220000.0
2009-06-24 03:51:00,65.431,65.441,65.415,65.428,57910000.0
2009-06-24 03:52:00,65.438,65.454,65.427,65.454,76830000.0
2009-06-24 03:53:00,65.45,65.462,65.436,65.457,64930000.0
2009-06-24 03:54:00,65.473,65.473,65.445,65.467,66690000.0
2009-06-24 03:55:00,65.463,65.487,65.459,65.487,11880000.0
2009-06-24 03:56:00,65.485,65.496,65.473,65.496,64120000.0
2009-06-24 03:57:00,65.494,65.503,65.485,65.495,61740000.0
2009-06-24 03:58:00,65.505,65.505,65.462,65.48,61280000.0
2009-06-24 03:59:00,65.484,65.484,65.464,65.478,57470000.0
2009-06-24 04:00:00,65.476,65.485,65.461,65.485,51350000.0
2009-06-24 04:01:00,65.478,65.485,65.463,65.477,109400000.0
2009-06-24 04:02:00,65.449,65.473,65.446,65.473,87500000.0
2009-06-24 04:03:00,65.468,65.475,65.446,65.475,104790000.0
2009-06-24 04:04:00,65.49,65.496,65.485,65.489,71560000.0
2009-06-24 04:05:00,65.504,65.514,65.484,65.514,71130000.0
2009-06-24 04:06:00,65.505,65.505,65.491,65.497,62260000.0
2009-06-24 04:07:00,65.508,65.508,65.49,65.504,55540000.0
2009-06-24 04:08:00,65.499,65.505,65.499,65.5,55480000.0
2009-06-24 04:09:00,65.508,65.51,65.495,65.509,87620000.0
2009-06-24 04:10:00,65.5,65.504,65.493,65.499,70900000.0
2009-06-24 04:11:00,65.495,65.503,65.483,65.483,63960000.0
2009-06-24 04:12:00,65.502,65.509,65.495,65.498,16430000.0
2009-06-24 04:13:00,65.513,65.523,65.495,65.523,60000000.0
2009-06-24 04:14:00,65.501,65.513,65.491,65.513,57280000.0
2009-06-24 04:15:00,65.505,65.505,65.492,65.503,53670000.0
2009-06-24 04:16:00,65.504,65.504,65.49,65.498,84030000.0
2009-06-24 04:17:00,65.496,65.501,65.483,65.498,68040000.0
2009-06-24 04:18:00,65.518,65.524,65.494,65.524,59830000.0
2009-06-24 04:19:00,65.523,65.533,65.518,65.533,12070000.0
2009-06-24 04:20:00,65.521,65.543,65.521,65.538,64110000.0
2009-06-24 04:21:00,65.543,65.543,65.517,65.529,62270000.0
2009-06-24 04:22:00,65.509,65.521,65.509,65.52,8830000.0
2009-06-24 04:23:00,65.517,65.522,65.503,65.517,57460000.0
2009-06-24 04:24:00,65.527,65.527,65.522,65.526,13000000.0
2009-06-24 04:25:00,65.53,65.535,65.521,65.535,62790000.0
2009-06-24 04:26:00,65.535,65.542,65.516,65.538,66880000.0
2009-06-24 04:27:00,65.517,65.527,65.514,65.527,10710000.0
2009-06-24 04:28:00,65.513,65.533,65.513,65.532,53770000.0
2009-06-24 04:29:00,65.539,65.544,65.523,65.544,58940000.0
2009-06-24 04:30:00,65.555,65.555,65.543,65.548,81090000.0
2009-06-24 04:31:00,65.558,65.559,65.544,65.557,60440000.0
2009-06-24 04:32:00,65.557,65.565,65.542,65.558,59440000.0
2009-06-24 04:33:00,65.542,65.549,65.535,65.538,12620000.0
2009-06-24 04:34:00,65.536,65.542,65.524,65.531,78590000.0
2009-06-24 04:35:00,65.529,65.54,65.522,65.538,71360000.0
2009-06-24 04:36:00,65.528,65.534,65.513,65.521,56780000.0
2009-06-24 04:37:00,65.525,65.53,65.52,65.53,17090000.0
2009-06-24 04:38:00,65.531,65.536,65.522,65.535,54740000.0
2009-06-24 04:39:00,65.538,65.552,65.535,65.538,59670000.0
2009-06-24 04:40:00,65.53,65.544,65.53,65.53,80090000.0
2009-06-24 04:41:00,65.538,65.545,65.533,65.545,61710000.0
2009-06-24 04:42:00,65.537,65.537,65.522,65.534,69430000.0
2009-06-24 04:43:00,65.535,65.536,65.526,65.536,12620000.0
2009-06-24 04:44:00,65.535,65.535,65.521,65.521,62180000.0
2009-06-24 04:45:00,65.541,65.541,65.522,65.535,13010000.0
2009-06-24 04:46:00,65.536,65.542,65.53,65.542,7360000.0
2009-06-24 04:47:00,65.54,65.547,65.539,65.54,60740000.0
2009-06-24 04:48:00,65.541,65.541,65.527,65.534,9780000.0
2009-06-24 04:49:00,65.539,65.539,65.539,65.539,1690000.0
2009-06-24 04:50:00,65.539,65.544,65.531,65.537,52130000.0
2009-06-24 04:51:00,65.551,65.554,65.542,65.554,57330000.0
2009-06-24 04:52:00,65.549,65.552,65.539,65.548,79770000.0
2009-06-24 04:53:00,65.548,65.555,65.542,65.542,65050000.0
2009-06-24 04:54:00,65.545,65.545,65.533,65.544,64530000.0
2009-06-24 04:55:00,65.543,65.546,65.534,65.546,11510000.0
2009-06-24 04:56:00,65.555,65.562,65.545,65.557,29310000.0
2009-06-24 04:57:00,65.561,65.573,65.555,65.566,31180000.0
2009-06-24 04:58:00,65.567,65.567,65.552,65.557,46900000.0
2009-06-24 04:59:00,65.566,65.566,65.551,65.563,61300000.0
2009-06-24 05:00:00,65.57,65.57,65.544,65.558,93250000.0
2009-06-24 05:01:00,65.566,65.566,65.555,65.558,63410000.0
2009-06-24 05:02:00,65.555,65.559,65.555,65.558,65420000.0
2009-06-24 05:03:00,65.558,65.566,65.553,65.565,81810000.0
2009-06-24 05:04:00,65.548,65.565,65.548,65.553,118270000.0
2009-06-24 05:05:00,65.56,65.573,65.553,65.573,126230000.0
2009-06-24 05:06:00,65.573,65.573,65.562,65.573,118070000.0
2009-06-24 05:07:00,65.58,65.606,65.58,65.606,91570000.0
2009-06-24 05:08:00,65.608,65.633,65.607,65.627,53010000.0
2009-06-24 05:09:00,65.623,65.644,65.623,65.637,86140000.0
2009-06-24 05:10:00,65.637,65.637,65.615,65.623,73760000.0
2009-06-24 05:11:00,65.61,65.633,65.607,65.633,68180000.0
2009-06-24 05:12:00,65.626,65.633,65.623,65.627,55650000.0
2009-06-24 05:13:00,65.628,65.63,65.626,65.627,55530000.0
2009-06-24 05:14:00,65.611,65.633,65.611,65.633,62420000.0
2009-06-24 05:15:00,65.637,65.642,65.622,65.636,54660000.0
2009-06-24 05:16:00,65.629,65.65,65.621,65.643,112840000.0
2009-06-24 05:17:00,65.655,65.657,65.627,65.629,85960000.0
2009-06-24 05:18:00,65.626,65.637,65.613,65.637,100260000.0
2009-06-24 05:19:00,65.643,65.643,65.624,65.631,71650000.0
2009-06-24 05:20:00,65.624,65.624,65.601,65.616,69460000.0
2009-06-24 05:21:00,65.623,65.623,65.594,65.599,55110000.0
2009-06-24 05:22:00,65.601,65.621,65.601,65.607,48630000.0
2009-06-24 05:23:00,65.609,65.615,65.609,65.61,63440000.0
2009-06-24 05:24:00,65.608,65.61,65.607,65.608,83160000.0
2009-06-24 05:25:00,65.617,65.617,65.601,65.615,73400000.0
2009-06-24 05:26:00,65.602,65.622,65.602,65.617,58360000.0
2009-06-24 05:27:00,65.612,65.615,65.603,65.603,10740000.0
2009-06-24 05:28:00,65.608,65.624,65.6,65.615,54970000.0
2009-06-24 05:29:00,65.625,65.625,65.601,65.617,53080000.0
2009-06-24 05:30:00,65.622,65.624,65.592,65.624,44390000.0
2009-06-24 05:31:00,65.631,65.663,65.631,65.658,104790000.0
2009-06-24 05:32:00,65.658,65.663,65.651,65.651,82890000.0
2009-06-24 05:33:00,65.662,65.683,65.654,65.683,102220000.0
2009-06-24 05:34:00,65.669,65.682,65.663,65.669,69200000.0
2009-06-24 05:35:00,65.668,65.675,65.66,65.675,67280000.0
2009-06-24 05:36:00,65.672,65.672,65.632,65.632,56640000.0
2009-06-24 05:37:00,65.645,65.678,65.645,65.674,52860000.0
2009-06-24 05:38:00,65.68,65.684,65.672,65.678,55490000.0
2009-06-24 05:39:00,65.687,65.687,65.671,65.679,85010000.0
2009-06-24 05:40:00,65.677,65.681,65.663,65.678,67500000.0
2009-06-24 05:41:00,65.669,65.682,65.654,65.654,68470000.0
2009-06-24 05:42:00,65.667,65.667,65.646,65.655,12400000.0
2009-06-24 05:43:00,65.649,65.663,65.643,65.663,78800000.0
2009-06-24 05:44:00,65.648,65.654,65.636,65.654,65060000.0
2009-06-24 05:45:00,65.651,65.663,65.651,65.659,65240000.0
2009-06-24 05:46:00,65.663,65.67,65.654,65.654,9060000.0
2009-06-24 05:47:00,65.663,65.664,65.653,65.661,137960000.0
2009-06-24 05:48:00,65.676,65.676,65.653,65.661,56260000.0
2009-06-24 05:49:00,65.641,65.654,65.641,65.647,107620000.0
2009-06-24 05:50:00,65.658,65.662,65.643,65.657,106870000.0
2009-06-24 05:51:00,65.666,65.666,65.641,65.656,73480000.0
2009-06-24 05:52:00,65.652,65.673,65.652,65.665,61200000.0
2009-06-24 05:53:00,65.648,65.664,65.643,65.664,36810000.0
2009-06-24 05:54:00,65.664,65.671,65.653,65.661,25610000.0
2009-06-24 05:55:00,65.651,65.666,65.649,65.649,50220000.0
2009-06-24 05:56:00,65.662,65.662,65.642,65.657,31060000.0
2009-06-24 05:57:00,65.661,65.661,65.645,65.651,31270000.0
2009-06-24 05:58:00,65.651,65.662,65.645,65.649,45860000.0
2009-06-24 05:59:00,65.648,65.648,65.638,65.643,63570000.0
2009-06-24 06:00:00,65.653,65.665,65.641,65.665,103020000.0
2009-06-24 06:01:00,65.655,65.655,65.645,65.647,57580000.0
2009-06-24 06:02:00,65.629,65.649,65.629,65.648,68940000.0
2009-06-24 06:03:00,65.655,65.655,65.635,65.647,84840000.0
2009-06-24 06:04:00,65.652,65.652,65.633,65.641,122830000.0
2009-06-24 06:05:00,65.645,65.645,65.632,65.642,130480000.0
2009-06-24 06:06:00,65.653,65.653,65.634,65.644,116260000.0
2009-06-24 06:07:00,65.633,65.639,65.616,65.62,91490000.0
2009-06-24 06:08:00,65.627,65.635,65.615,65.635,50410000.0
2009-06-24 06:09:00,65.626,65.626,65.613,65.618,81670000.0
2009-06-24 06:10:00,65.633,65.633,65.614,65.617,74670000.0
2009-06-24 06:11:00,65.628,65.64,65.613,65.623,64960000.0
2009-06-24 06:12:00,65.632,65.632,65.614,65.618,62340000.0
2009-06-24 06:13:00,65.62,65.632,65.612,65.612,56970000.0
2009-06-24 06:14:00,65.623,65.643,65.623,65.635,60170000.0
2009-06-24 06:15:00,65.644,65.644,65.614,65.622,48480000.0
2009-06-24 06:16:00,65.629,65.638,65.608,65.611,105170000.0
2009-06-24 06:17:00,65.623,65.623,65.593,65.593,81660000.0
2009-06-24 06:18:00,65.615,65.615,65.602,65.604,108000000.0
2009-06-24 06:19:00,65.609,65.635,65.609,65.635,73960000.0
2009-06-24 06:20:00,65.625,65.641,65.617,65.635,67790000.0
2009-06-24 06:21:00,65.625,65.626,65.611,65.618,60160000.0
2009-06-24 06:22:00,65.633,65.641,65.614,65.634,51370000.0
2009-06-24 06:23:00,65.632,65.663,65.632,65.65,55840000.0
2009-06-24 06:24:00,65.657,65.666,65.643,65.666,84630000.0
2009-06-24 06:25:00,65.663,65.663,65.632,65.648,61400000.0
2009-06-24 06:26:00,65.631,65.647,65.631,65.647,62510000.0
2009-06-24 06:27:00,65.65,65.65,65.637,65.638,8270000.0
2009-06-24 06:28:00,65.657,65.661,65.643,65.643,73140000.0
2009-06-24 06:29:00,65.659,65.665,65.652,65.665,92870000.0
2009-06-24 06:30:00,65.662,65.666,65.645,65.666,31230000.0
2009-06-24 06:31:00,65.662,65.685,65.662,65.685,72880000.0
2009-06-24 06:32:00,65.698,65.705,65.691,65.698,37940000.0
2009-06-24 06:33:00,65.698,65.7,65.683,65.697,62060000.0
2009-06-24 06:34:00,65.679,65.713,65.679,65.706,76420000.0
2009-06-24 06:35:00,65.699,65.708,65.689,65.697,34280000.0
2009-06-24 06:36:00,65.703,65.703,65.686,65.697,44590000.0
2009-06-24 06:37:00,65.696,65.703,65.695,65.698,62830000.0
2009-06-24 06:38:00,65.72,65.722,65.711,65.715,40230000.0
2009-06-24 06:39:00,65.718,65.718,65.687,65.712,50620000.0
2009-06-24 06:40:00,65.712,65.729,65.706,65.726,76880000.0
2009-06-24 06:41:00,65.709,65.729,65.696,65.708,92220000.0
2009-06-24 06:42:00,65.697,65.703,65.679,65.692,143030000.0
2009-06-24 06:43:00,65.69,65.701,65.682,65.697,64280000.0
2009-06-24 06:44:00,65.665,65.688,65.649,65.683,71420000.0
2009-06-24 06:45:00,65.678,65.682,65.666,65.67,26530000.0
2009-06-24 06:46:00,65.678,65.693,65.665,65.693,43410000.0
2009-06-24 06:47:00,65.697,65.702,65.667,65.702,39670000.0
2009-06-24 06:48:00,65.694,65.694,65.665,65.685,110960000.0
2009-06-24 06:49:00,65.671,65.69,65.661,65.685,74620000.0
2009-06-24 06:50:00,65.685,65.685,65.679,65.685,32860000.0
2009-06-24 06:51:00,65.697,65.705,65.687,65.705,36440000.0
2009-06-24 06:52:00,65.676,65.7,65.673,65.699,10710000.0
2009-06-24 06:53:00,65.693,65.711,65.683,65.689,58500000.0
2009-06-24 06:54:00,65.716,65.716,65.677,65.68,48670000.0
2009-06-24 06:56:00,65.703,65.704,65.691,65.7,144940000.0
2009-06-24 06:57:00,65.705,65.705,65.673,65.685,54830000.0
2009-06-24 06:58:00,65.683,65.704,65.683,65.704,105990000.0
2009-06-24 06:59:00,65.69,65.695,65.682,65.682,104510000.0
2009-06-24 07:00:00,65.713,65.713,65.675,65.692,79420000.0
2009-06-24 07:01:00,65.699,65.712,65.692,65.704,68310000.0
2009-06-24 07:02:00,65.711,65.711,65.681,65.687,36490000.0
2009-06-24 07:03:00,65.688,65.7,65.682,65.682,26440000.0
2009-06-24 07:04:00,65.692,65.722,65.686,65.715,56340000.0
2009-06-24 07:05:00,65.729,65.74,65.713,65.734,29000000.0
2009-06-24 07:06:00,65.728,65.744,65.707,65.744,32180000.0
2009-06-24 07:07:00,65.713,65.748,65.713,65.739,50240000.0
2009-06-24 07:08:00,65.748,65.751,65.721,65.737,68490000.0
2009-06-24 07:09:00,65.73,65.752,65.717,65.746,103100000.0
2009-06-24 07:10:00,65.75,65.759,65.744,65.748,72860000.0
2009-06-24 07:11:00,65.763,65.763,65.736,65.75,72210000.0
2009-06-24 07:12:00,65.754,65.76,65.728,65.753,97190000.0
2009-06-24 07:13:00,65.754,65.754,65.712,65.739,126340000.0
2009-06-24 07:14:00,65.725,65.745,65.725,65.745,143740000.0
2009-06-24 07:15:00,65.739,65.752,65.733,65.751,130680000.0
2009-06-24 07:16:00,65.756,65.76,65.753,65.758,108710000.0
2009-06-24 07:17:00,65.754,65.754,65.727,65.751,55120000.0
2009-06-24 07:18:00,65.745,65.753,65.721,65.747,92560000.0
2009-06-24 07:19:00,65.724,65.752,65.724,65.745,84010000.0
2009-06-24 07:20:00,65.754,65.754,65.725,65.741,72790000.0
2009-06-24 07:21:00,65.729,65.743,65.718,65.743,71390000.0
2009-06-24 07:22:00,65.741,65.746,65.728,65.746,59980000.0
2009-06-24 07:23:00,65.721,65.745,65.721,65.745,60290000.0
2009-06-24 07:24:00,65.754,65.754,65.734,65.746,49410000.0
2009-06-24 07:25:00,65.722,65.74,65.716,65.72,116950000.0
2009-06-24 07:26:00,65.734,65.734,65.715,65.728,85480000.0
2009-06-24 07:27:00,65.727,65.734,65.723,65.728,119820000.0
2009-06-24 07:28:00,65.72,65.734,65.72,65.734,83550000.0
2009-06-24 07:29:00,65.729,65.734,65.722,65.722,71750000.0
2009-06-24 07:30:00,65.722,65.732,65.716,65.732,67120000.0
2009-06-24 07:31:00,65.717,65.717,65.708,65.709,59660000.0
2009-06-24 07:32:00,65.733,65.749,65.718,65.745,64050000.0
2009-06-24 07:33:00,65.728,65.736,65.723,65.736,88070000.0
2009-06-24 07:34:00,65.722,65.734,65.722,65.728,69630000.0
2009-06-24 07:35:00,65.735,65.735,65.713,65.734,68870000.0
2009-06-24 07:36:00,65.728,65.731,65.714,65.717,16570000.0
2009-06-24 07:37:00,65.711,65.733,65.711,65.721,79550000.0
2009-06-24 07:38:00,65.713,65.734,65.713,65.726,77480000.0
2009-06-24 07:39:00,65.725,65.725,65.704,65.711,96050000.0
2009-06-24 07:40:00,65.693,65.714,65.693,65.703,89130000.0
2009-06-24 07:41:00,65.703,65.713,65.695,65.695,123510000.0
2009-06-24 07:42:00,65.714,65.714,65.683,65.706,87870000.0
2009-06-24 07:43:00,65.691,65.698,65.658,65.658,69250000.0
2009-06-24 07:44:00,65.678,65.678,65.621,65.64,90930000.0
2009-06-24 07:45:00,65.654,65.654,65.623,65.63,93770000.0
2009-06-24 07:46:00,65.642,65.66,65.638,65.655,77930000.0
2009-06-24 07:47:00,65.654,65.668,65.644,65.667,22780000.0
2009-06-24 07:48:00,65.635,65.664,65.62,65.631,57460000.0
2009-06-24 07:49:00,65.637,65.653,65.617,65.644,58510000.0
2009-06-24 07:50:00,65.649,65.678,65.625,65.672,84630000.0
2009-06-24 07:51:00,65.663,65.69,65.653,65.653,75460000.0
2009-06-24 07:52:00,65.659,65.685,65.656,65.676,125920000.0
2009-06-24 07:53:00,65.672,65.688,65.658,65.682,46470000.0
2009-06-24 07:54:00,65.668,65.694,65.663,65.694,54600000.0
2009-06-24 07:55:00,65.687,65.697,65.666,65.682,74160000.0
2009-06-24 07:56:00,65.676,65.68,65.656,65.666,91100000.0
2009-06-24 07:57:00,65.662,65.669,65.631,65.632,31820000.0
2009-06-24 07:58:00,65.637,65.653,65.615,65.653,85800000.0
2009-06-24 07:59:00,65.643,65.643,65.618,65.62,38580000.0
2009-06-24 08:00:00,65.628,65.645,65.616,65.635,62860000.0
2009-06-24 08:01:00,65.653,65.67,65.631,65.66,81900000.0
2009-06-24 08:02:00,65.675,65.679,65.656,65.674,41070000.0
2009-06-24 08:03:00,65.667,65.667,65.603,65.64,49470000.0
2009-06-24 08:04:00,65.605,65.628,65.567,65.579,61560000.0
2009-06-24 08:05:00,65.577,65.588,65.561,65.58,45300000.0
2009-06-24 08:06:00,65.608,65.608,65.559,65.563,60600000.0
2009-06-24 08:07:00,65.554,65.585,65.554,65.578,88600000.0
2009-06-24 08:08:00,65.565,65.572,65.556,65.566,95940000.0
2009-06-24 08:09:00,65.551,65.582,65.542,65.575,154620000.0
2009-06-24 08:10:00,65.563,65.582,65.54,65.559,68220000.0
2009-06-24 08:11:00,65.576,65.581,65.546,65.567,77600000.0
2009-06-24 08:12:00,65.56,65.573,65.547,65.567,27100000.0
2009-06-24 08:13:00,65.564,65.582,65.556,65.576,51500000.0
2009-06-24 08:14:00,65.576,65.58,65.555,65.564,43700000.0
2009-06-24 08:15:00,65.579,65.579,65.539,65.567,123130000.0
2009-06-24 08:16:00,65.573,65.573,65.542,65.549,84220000.0
2009-06-24 08:17:00,65.565,65.565,65.546,65.565,36480000.0
2009-06-24 08:18:00,65.552,65.552,65.518,65.53,41210000.0
2009-06-24 08:19:00,65.533,65.553,65.522,65.525,13890000.0
2009-06-24 08:20:00,65.524,65.57,65.524,65.564,62330000.0
2009-06-24 08:21:00,65.556,65.556,65.533,65.533,57330000.0
2009-06-24 08:22:00,65.543,65.57,65.543,65.566,102170000.0
2009-06-24 08:23:00,65.563,65.57,65.545,65.545,151240000.0
2009-06-24 08:24:00,65.572,65.572,65.537,65.556,56850000.0
2009-06-24 08:25:00,65.564,65.611,65.555,65.603,113390000.0
2009-06-24 08:26:00,65.613,65.642,65.613,65.63,117320000.0
2009-06-24 08:27:00,65.644,65.644,65.616,65.628,84160000.0
2009-06-24 08:28:00,65.64,65.667,65.627,65.639,62230000.0
2009-06-24 08:29:00,65.626,65.626,65.588,65.6,37130000.0
2009-06-24 08:30:00,65.588,65.644,65.585,65.644,32380000.0
2009-06-24 08:31:00,65.612,65.63,65.607,65.625,51330000.0
2009-06-24 08:32:00,65.612,65.645,65.612,65.645,30440000.0
2009-06-24 08:33:00,65.659,65.672,65.641,65.653,37460000.0
2009-06-24 08:34:00,65.673,65.676,65.639,65.668,53980000.0
2009-06-24 08:35:00,65.681,65.691,65.667,65.691,73700000.0
2009-06-24 08:36:00,65.681,65.681,65.662,65.678,109730000.0
2009-06-24 08:37:00,65.66,65.68,65.66,65.676,63370000.0
2009-06-24 08:38:00,65.682,65.691,65.662,65.673,66060000.0
2009-06-24 08:39:00,65.684,65.684,65.647,65.651,90170000.0
2009-06-24 08:40:00,65.646,65.657,65.634,65.634,134190000.0
2009-06-24 08:41:00,65.647,65.66,65.632,65.655,148910000.0
2009-06-24 08:42:00,65.669,65.669,65.644,65.657,135130000.0
2009-06-24 08:43:00,65.646,65.663,65.633,65.663,106570000.0
2009-06-24 08:44:00,65.658,65.659,65.634,65.648,54700000.0
2009-06-24 08:45:00,65.652,65.652,65.614,65.614,91230000.0
2009-06-24 08:46:00,65.618,65.623,65.608,65.616,81240000.0
2009-06-24 08:47:00,65.602,65.62,65.588,65.591,71800000.0
2009-06-24 08:48:00,65.594,65.594,65.565,65.58,67190000.0
2009-06-24 08:49:00,65.572,65.572,65.536,65.559,57310000.0
2009-06-24 08:50:00,65.567,65.571,65.546,65.566,63430000.0
2009-06-24 08:51:00,65.571,65.571,65.535,65.54,56150000.0
2009-06-24 08:52:00,65.558,65.599,65.558,65.584,120890000.0
2009-06-24 08:53:00,65.592,65.599,65.582,65.589,89840000.0
2009-06-24 08:54:00,65.597,65.599,65.574,65.58,107570000.0
2009-06-24 08:55:00,65.593,65.612,65.584,65.604,81500000.0
2009-06-24 08:56:00,65.591,65.6,65.579,65.587,70330000.0
2009-06-24 08:57:00,65.596,65.602,65.572,65.597,61450000.0
2009-06-24 08:58:00,65.601,65.616,65.591,65.607,57800000.0
2009-06-24 08:59:00,65.609,65.615,65.594,65.615,61670000.0
2009-06-24 09:00:00,65.622,65.622,65.586,65.592,88100000.0
2009-06-24 09:01:00,65.569,65.583,65.543,65.566,73390000.0
2009-06-24 09:02:00,65.526,65.551,65.518,65.537,69220000.0
2009-06-24 09:03:00,65.548,65.551,65.519,65.538,14550000.0
2009-06-24 09:04:00,65.561,65.563,65.538,65.555,16340000.0
2009-06-24 09:05:00,65.538,65.558,65.509,65.517,52170000.0
2009-06-24 09:06:00,65.523,65.526,65.494,65.5,50940000.0
2009-06-24 09:07:00,65.516,65.529,65.502,65.51,87850000.0
2009-06-24 09:08:00,65.524,65.527,65.487,65.502,74930000.0
2009-06-24 09:09:00,65.514,65.54,65.486,65.525,83010000.0
2009-06-24 09:10:00,65.555,65.559,65.527,65.532,47810000.0
2009-06-24 09:11:00,65.534,65.534,65.513,65.534,60940000.0
2009-06-24 09:12:00,65.528,65.532,65.501,65.516,109700000.0
2009-06-24 09:13:00,65.506,65.508,65.475,65.508,87240000.0
2009-06-24 09:14:00,65.504,65.504,65.483,65.495,66830000.0
2009-06-24 09:15:00,65.513,65.513,65.487,65.503,52200000.0
2009-06-24 09:16:00,65.504,65.52,65.49,65.503,49680000.0
2009-06-24 09:17:00,65.518,65.518,65.483,65.493,72470000.0
2009-06-24 09:18:00,65.508,65.52,65.485,65.49,124490000.0
2009-06-24 09:19:00,65.503,65.525,65.496,65.525,98480000.0
2009-06-24 09:20:00,65.519,65.521,65.496,65.502,116980000.0
2009-06-24 09:21:00,65.512,65.549,65.493,65.549,91250000.0
2009-06-24 09:22:00,65.549,65.573,65.547,65.547,100040000.0
2009-06-24 09:23:00,65.561,65.569,65.537,65.556,50770000.0
2009-06-24 09:24:00,65.545,65.551,65.518,65.543,96120000.0
2009-06-24 09:25:00,65.532,65.532,65.517,65.527,59770000.0
2009-06-24 09:26:00,65.515,65.517,65.51,65.517,60600000.0
2009-06-24 09:27:00,65.544,65.548,65.517,65.533,48960000.0
2009-06-24 09:28:00,65.548,65.562,65.538,65.547,90150000.0
2009-06-24 09:29:00,65.547,65.561,65.541,65.541,112520000.0
2009-06-24 09:30:00,65.572,65.6,65.555,65.582,141590000.0
2009-06-24 09:31:00,65.579,65.6,65.573,65.591,83500000.0
2009-06-24 09:32:00,65.569,65.592,65.566,65.585,88190000.0
2009-06-24 09:33:00,65.595,65.603,65.571,65.603,107590000.0
2009-06-24 09:34:00,65.577,65.602,65.571,65.571,111540000.0
2009-06-24 09:35:00,65.592,65.599,65.554,65.591,117770000.0
2009-06-24 09:36:00,65.609,65.609,65.549,65.554,65290000.0
2009-06-24 09:37:00,65.56,65.56,65.505,65.529,70850000.0
2009-06-24 09:38:00,65.536,65.54,65.518,65.518,59550000.0
2009-06-24 09:39:00,65.53,65.556,65.514,65.556,122850000.0
2009-06-24 09:40:00,65.544,65.571,65.544,65.56,174990000.0
2009-06-24 09:41:00,65.546,65.546,65.503,65.518,106430000.0
2009-06-24 09:42:00,65.525,65.525,65.497,65.5,74140000.0
2009-06-24 09:43:00,65.482,65.508,65.482,65.502,86720000.0
2009-06-24 09:44:00,65.49,65.506,65.48,65.497,97560000.0
2009-06-24 09:45:00,65.523,65.548,65.509,65.523,77290000.0
2009-06-24 09:46:00,65.525,65.527,65.503,65.525,122320000.0
2009-06-24 09:47:00,65.506,65.52,65.494,65.503,133390000.0
2009-06-24 09:48:00,65.513,65.521,65.497,65.505,91200000.0
2009-06-24 09:49:00,65.498,65.527,65.498,65.527,136430000.0
2009-06-24 09:50:00,65.522,65.527,65.503,65.526,102550000.0
2009-06-24 09:51:00,65.537,65.545,65.519,65.524,92530000.0
2009-06-24 09:52:00,65.533,65.547,65.51,65.542,57050000.0
2009-06-24 09:53:00,65.531,65.546,65.525,65.545,55890000.0
2009-06-24 09:54:00,65.516,65.537,65.503,65.532,114640000.0
2009-06-24 09:55:00,65.522,65.528,65.509,65.512,73140000.0
2009-06-24 09:56:00,65.522,65.529,65.507,65.527,97540000.0
2009-06-24 09:57:00,65.533,65.533,65.499,65.499,71210000.0
2009-06-24 09:58:00,65.506,65.52,65.504,65.52,90240000.0
2009-06-24 09:59:00,65.527,65.539,65.517,65.538,78700000.0
2009-06-24 10:00:00,65.546,65.574,65.535,65.574,112570000.0
2009-06-24 10:01:00,65.567,65.573,65.545,65.555,90720000.0
2009-06-24 10:02:00,65.53,65.544,65.53,65.532,86630000.0
2009-06-24 10:03:00,65.56,65.56,65.535,65.545,67660000.0
2009-06-24 10:04:00,65.528,65.542,65.506,65.518,108700000.0
2009-06-24 10:05:00,65.512,65.539,65.507,65.527,101220000.0
2009-06-24 10:06:00,65.552,65.552,65.524,65.527,102310000.0
2009-06-24 10:07:00,65.548,65.57,65.544,65.566,66420000.0
2009-06-24 10:08:00,65.568,65.572,65.538,65.538,17170000.0
2009-06-24 10:09:00,65.563,65.563,65.531,65.537,102720000.0
2009-06-24 10:10:00,65.543,65.551,65.525,65.544,75490000.0
2009-06-24 10:11:00,65.542,65.57,65.538,65.561,74450000.0
2009-06-24 10:12:00,65.57,65.57,65.538,65.558,89120000.0
2009-06-24 10:13:00,65.553,65.554,65.538,65.538,117610000.0
2009-06-24 10:14:00,65.543,65.557,65.534,65.547,45080000.0
2009-06-24 10:15:00,65.538,65.549,65.523,65.54,95380000.0
2009-06-24 10:16:00,65.553,65.564,65.537,65.564,68270000.0
2009-06-24 10:17:00,65.565,65.58,65.554,65.574,91660000.0
2009-06-24 10:18:00,65.588,65.599,65.573,65.582,106560000.0
2009-06-24 10:19:00,65.563,65.584,65.563,65.567,84460000.0
2009-06-24 10:20:00,65.588,65.606,65.575,65.59,64270000.0
2009-06-24 10:21:00,65.603,65.603,65.569,65.59,52850000.0
2009-06-24 10:22:00,65.567,65.589,65.567,65.574,116380000.0
2009-06-24 10:23:00,65.589,65.607,65.575,65.581,103450000.0
2009-06-24 10:24:00,65.6,65.6,65.568,65.593,99590000.0
2009-06-24 10:25:00,65.571,65.607,65.571,65.572,128120000.0
2009-06-24 10:26:00,65.59,65.6,65.575,65.6,132060000.0
2009-06-24 10:27:00,65.592,65.599,65.575,65.588,78350000.0
2009-06-24 10:28:00,65.598,65.602,65.575,65.578,113830000.0
2009-06-24 10:29:00,65.591,65.61,65.582,65.607,81840000.0
2009-06-24 10:30:00,65.588,65.621,65.569,65.596,68800000.0
2009-06-24 10:31:00,65.597,65.615,65.574,65.574,71850000.0
2009-06-24 10:32:00,65.6,65.617,65.58,65.617,109770000.0
2009-06-24 10:33:00,65.615,65.615,65.584,65.584,63370000.0
2009-06-24 10:34:00,65.6,65.6,65.541,65.566,83200000.0
2009-06-24 10:35:00,65.552,65.553,65.517,65.538,91520000.0
2009-06-24 10:36:00,65.542,65.542,65.497,65.508,65020000.0
2009-06-24 10:37:00,65.5,65.522,65.495,65.515,114600000.0
2009-06-24 10:38:00,65.517,65.548,65.511,65.521,66710000.0
2009-06-24 10:39:00,65.541,65.558,65.509,65.528,72180000.0
2009-06-24 10:40:00,65.546,65.55,65.515,65.515,110580000.0
2009-06-24 10:41:00,65.52,65.539,65.504,65.518,99270000.0
2009-06-24 10:42:00,65.527,65.533,65.503,65.519,83770000.0
2009-06-24 10:43:00,65.514,65.537,65.51,65.518,79250000.0
2009-06-24 10:44:00,65.533,65.55,65.525,65.532,50430000.0
2009-06-24 10:45:00,65.551,65.551,65.513,65.531,88490000.0
2009-06-24 10:46:00,65.507,65.52,65.487,65.504,74720000.0
2009-06-24 10:47:00,65.486,65.495,65.483,65.485,100450000.0
2009-06-24 10:48:00,65.486,65.504,65.471,65.486,90650000.0
2009-06-24 10:49:00,65.514,65.521,65.495,65.517,112750000.0
2009-06-24 10:50:00,65.499,65.517,65.485,65.502,47820000.0
2009-06-24 10:51:00,65.506,65.51,65.487,65.499,58840000.0
2009-06-24 10:52:00,65.489,65.502,65.468,65.476,114620000.0
2009-06-24 10:53:00,65.464,65.475,65.441,65.449,136710000.0
2009-06-24 10:54:00,65.452,65.452,65.417,65.437,98000000.0
2009-06-24 10:55:00,65.448,65.465,65.431,65.465,107460000.0
2009-06-24 10:56:00,65.463,65.486,65.436,65.436,85470000.0
2009-06-24 10:57:00,65.458,65.462,65.426,65.461,102900000.0
2009-06-24 10:58:00,65.472,65.474,65.443,65.456,101030000.0
2009-06-24 10:59:00,65.472,65.489,65.466,65.488,89710000.0
2009-06-24 11:00:00,65.507,65.512,65.485,65.506,44380000.0
2009-06-24 11:01:00,65.508,65.51,65.494,65.494,33250000.0
2009-06-24 11:02:00,65.498,65.519,65.485,65.491,50580000.0
2009-06-24 11:03:00,65.498,65.505,65.475,65.505,87620000.0
2009-06-24 11:04:00,65.505,65.505,65.478,65.483,81450000.0
2009-06-24 11:05:00,65.479,65.491,65.473,65.482,67970000.0
2009-06-24 11:06:00,65.501,65.501,65.462,65.462,84210000.0
2009-06-24 11:07:00,65.471,65.471,65.444,65.465,55960000.0
2009-06-24 11:08:00,65.466,65.469,65.453,65.459,85590000.0
2009-06-24 11:09:00,65.484,65.484,65.446,65.451,85990000.0
2009-06-24 11:10:00,65.466,65.466,65.436,65.438,70150000.0
2009-06-24 11:11:00,65.451,65.476,65.447,65.461,77550000.0
2009-06-24 11:12:00,65.484,65.498,65.463,65.482,75700000.0
2009-06-24 11:13:00,65.497,65.503,65.477,65.479,33560000.0
2009-06-24 11:14:00,65.495,65.5,65.475,65.494,73600000.0
2009-06-24 11:15:00,65.499,65.499,65.44,65.463,56830000.0
2009-06-24 11:16:00,65.447,65.46,65.436,65.449,104480000.0
2009-06-24 11:17:00,65.454,65.46,65.429,65.441,26670000.0
2009-06-24 11:18:00,65.459,65.473,65.443,65.467,92150000.0
2009-06-24 11:19:00,65.464,65.473,65.42,65.438,120040000.0
2009-06-24 11:20:00,65.429,65.461,65.426,65.44,106860000.0
2009-06-24 11:21:00,65.459,65.459,65.391,65.426,53650000.0
2009-06-24 11:22:00,65.433,65.448,65.408,65.443,96120000.0
2009-06-24 11:23:00,65.439,65.457,65.433,65.44,83150000.0
2009-06-24 11:24:00,65.455,65.455,65.434,65.454,91520000.0
2009-06-24 11:25:00,65.451,65.481,65.449,65.467,34310000.0
2009-06-24 11:26:00,65.472,65.49,65.459,65.464,40970000.0
2009-06-24 11:27:00,65.485,65.499,65.466,65.489,38680000.0
2009-06-24 11:28:00,65.507,65.507,65.48,65.48,11680000.0
2009-06-24 11:29:00,65.47,65.501,65.464,65.464,49850000.0
2009-06-24 11:30:00,65.495,65.495,65.448,65.471,36540000.0
2009-06-24 11:31:00,65.477,65.481,65.458,65.469,55690000.0
2009-06-24 11:32:00,65.46,65.471,65.448,65.462,110120000.0
2009-06-24 11:33:00,65.48,65.48,65.443,65.474,51210000.0
2009-06-24 11:34:00,65.473,65.473,65.446,65.448,48730000.0
2009-06-24 11:35:00,65.436,65.461,65.417,65.438,50850000.0
2009-06-24 11:36:00,65.437,65.444,65.422,65.444,51340000.0
2009-06-24 11:37:00,65.442,65.45,65.416,65.443,75740000.0
2009-06-24 11:38:00,65.418,65.437,65.394,65.433,83350000.0
2009-06-24 11:39:00,65.449,65.462,65.427,65.448,98830000.0
2009-06-24 11:40:00,65.43,65.444,65.401,65.417,150990000.0
2009-06-24 11:41:00,65.416,65.439,65.397,65.416,39330000.0
2009-06-24 11:42:00,65.42,65.42,65.393,65.413,49880000.0
2009-06-24 11:43:00,65.398,65.419,65.393,65.405,42610000.0
2009-06-24 11:44:00,65.421,65.421,65.394,65.414,37140000.0
2009-06-24 11:45:00,65.421,65.421,65.38,65.395,43910000.0
2009-06-24 11:46:00,65.399,65.427,65.399,65.425,11740000.0
2009-06-24 11:47:00,65.397,65.425,65.384,65.391,25810000.0
2009-06-24 11:48:00,65.416,65.432,65.398,65.418,78980000.0
2009-06-24 11:49:00,65.402,65.429,65.402,65.404,22930000.0
2009-06-24 11:50:00,65.426,65.431,65.397,65.402,70960000.0
2009-06-24 11:51:00,65.426,65.434,65.398,65.429,34780000.0
2009-06-24 11:52:00,65.404,65.46,65.404,65.46,53650000.0
2009-06-24 11:53:00,65.462,65.462,65.426,65.446,52380000.0
2009-06-24 11:54:00,65.464,65.464,65.419,65.422,86790000.0
2009-06-24 11:55:00,65.431,65.463,65.425,65.463,66340000.0
2009-06-24 11:56:00,65.461,65.461,65.427,65.461,48920000.0
2009-06-24 11:57:00,65.468,65.468,65.447,65.467,47160000.0
2009-06-24 11:58:00,65.439,65.46,65.439,65.455,17320000.0
2009-06-24 11:59:00,65.453,65.453,65.441,65.441,36830000.0
2009-06-24 12:00:00,65.462,65.462,65.426,65.446,98710000.0
2009-06-24 12:01:00,65.423,65.452,65.423,65.431,43510000.0
2009-06-24 12:02:00,65.44,65.45,65.427,65.445,37610000.0
2009-06-24 12:03:00,65.449,65.45,65.425,65.431,121340000.0
2009-06-24 12:04:00,65.434,65.446,65.423,65.446,80600000.0
2009-06-24 12:05:00,65.459,65.463,65.445,65.457,37290000.0
2009-06-24 12:06:00,65.473,65.473,65.435,65.457,34280000.0
2009-06-24 12:07:00,65.434,65.454,65.434,65.449,42160000.0
2009-06-24 12:08:00,65.437,65.454,65.432,65.454,97060000.0
2009-06-24 12:09:00,65.468,65.474,65.447,65.474,92970000.0
2009-06-24 12:10:00,65.458,65.471,65.447,65.467,60470000.0
2009-06-24 12:11:00,65.435,65.46,65.427,65.434,62040000.0
2009-06-24 12:12:00,65.429,65.441,65.426,65.427,52680000.0
2009-06-24 12:13:00,65.432,65.442,65.423,65.436,110180000.0
2009-06-24 12:14:00,65.419,65.449,65.419,65.422,66000000.0
2009-06-24 12:15:00,65.451,65.451,65.426,65.43,82290000.0
2009-06-24 12:16:00,65.418,65.432,65.412,65.432,76060000.0
2009-06-24 12:17:00,65.434,65.439,65.414,65.422,116990000.0
2009-06-24 12:18:00,65.453,65.453,65.42,65.423,96670000.0
2009-06-24 12:19:00,65.428,65.441,65.415,65.422,86580000.0
2009-06-24 12:20:00,65.425,65.431,65.405,65.423,102300000.0
2009-06-24 12:21:00,65.415,65.437,65.403,65.437,82660000.0
2009-06-24 12:22:00,65.436,65.452,65.431,65.431,89380000.0
2009-06-24 12:23:00,65.456,65.456,65.448,65.448,83500000.0
2009-06-24 12:24:00,65.459,65.461,65.446,65.454,56960000.0
2009-06-24 12:25:00,65.432,65.451,65.432,65.451,102890000.0
2009-06-24 12:26:00,65.432,65.451,65.424,65.435,64860000.0
2009-06-24 12:27:00,65.438,65.461,65.437,65.449,86830000.0
2009-06-24 12:28:00,65.44,65.451,65.435,65.447,70110000.0
2009-06-24 12:29:00,65.46,65.474,65.455,65.474,70040000.0
2009-06-24 12:30:00,65.482,65.482,65.457,65.462,84030000.0
2009-06-24 12:31:00,65.47,65.492,65.457,65.486,80070000.0
2009-06-24 12:32:00,65.484,65.484,65.437,65.444,96040000.0
2009-06-24 12:33:00,65.456,65.464,65.443,65.448,96670000.0
2009-06-24 12:34:00,65.455,65.455,65.431,65.431,130750000.0
2009-06-24 12:35:00,65.435,65.45,65.42,65.439,85030000.0
2009-06-24 12:36:00,65.424,65.433,65.414,65.427,69730000.0
2009-06-24 12:37:00,65.425,65.425,65.404,65.412,86450000.0
2009-06-24 12:38:00,65.409,65.42,65.396,65.407,90630000.0
2009-06-24 12:39:00,65.399,65.414,65.391,65.414,78450000.0
2009-06-24 12:40:00,65.389,65.41,65.389,65.405,25770000.0
2009-06-24 12:41:00,65.383,65.411,65.378,65.396,49000000.0
2009-06-24 12:42:00,65.421,65.421,65.377,65.391,60080000.0
2009-06-24 12:43:00,65.383,65.409,65.373,65.377,77810000.0
2009-06-24 12:44:00,65.403,65.46,65.39,65.404,79860000.0
2009-06-24 12:45:00,65.407,65.438,65.39,65.422,133300000.0
2009-06-24 12:46:00,65.438,65.438,65.385,65.425,43900000.0
2009-06-24 12:47:00,65.418,65.439,65.399,65.439,60140000.0
2009-06-24 12:48:00,65.438,65.447,65.421,65.436,75340000.0
2009-06-24 12:49:00,65.408,65.428,65.393,65.421,90200000.0
2009-06-24 12:50:00,65.414,65.417,65.382,65.407,36670000.0
2009-06-24 12:51:00,65.424,65.424,65.386,65.398,79790000.0
2009-06-24 12:52:00,65.403,65.411,65.378,65.382,41010000.0
2009-06-24 12:53:00,65.375,65.402,65.375,65.396,68120000.0
2009-06-24 12:54:00,65.403,65.403,65.367,65.387,82020000.0
2009-06-24 12:55:00,65.386,65.425,65.378,65.397,33480000.0
2009-06-24 12:56:00,65.427,65.44,65.405,65.434,45170000.0
2009-06-24 12:57:00,65.443,65.443,65.408,65.435,63690000.0
2009-06-24 12:58:00,65.425,65.44,65.402,65.43,43450000.0
2009-06-24 12:59:00,65.401,65.428,65.401,65.425,54860000.0
2009-06-24 13:00:00,65.433,65.433,65.411,65.426,86210000.0
2009-06-24 13:01:00,65.401,65.44,65.401,65.44,102360000.0
2009-06-24 13:02:00,65.41,65.436,65.396,65.401,157050000.0
2009-06-24 13:03:00,65.433,65.433,65.407,65.427,65150000.0
2009-06-24 13:04:00,65.428,65.439,65.409,65.419,76380000.0
2009-06-24 13:05:00,65.413,65.442,65.413,65.442,29330000.0
2009-06-24 13:06:00,65.437,65.437,65.42,65.429,46810000.0
2009-06-24 13:07:00,65.409,65.419,65.393,65.416,41370000.0
2009-06-24 13:08:00,65.419,65.43,65.398,65.407,129700000.0
2009-06-24 13:09:00,65.402,65.417,65.389,65.416,80450000.0
2009-06-24 13:10:00,65.415,65.422,65.396,65.399,32930000.0
2009-06-24 13:11:00,65.417,65.418,65.387,65.413,41930000.0
2009-06-24 13:12:00,65.412,65.417,65.396,65.397,10930000.0
2009-06-24 13:13:00,65.409,65.424,65.404,65.41,65630000.0
2009-06-24 13:14:00,65.401,65.433,65.401,65.433,62750000.0
2009-06-24 13:15:00,65.413,65.459,65.413,65.437,104740000.0
2009-06-24 13:16:00,65.445,65.465,65.431,65.448,142990000.0
2009-06-24 13:17:00,65.435,65.45,65.426,65.438,55280000.0
2009-06-24 13:18:00,65.454,65.463,65.435,65.463,104940000.0
2009-06-24 13:19:00,65.44,65.455,65.425,65.432,113010000.0
2009-06-24 13:20:00,65.422,65.436,65.422,65.435,91970000.0
2009-06-24 13:21:00,65.446,65.446,65.421,65.427,64010000.0
2009-06-24 13:22:00,65.445,65.445,65.413,65.426,44490000.0
2009-06-24 13:23:00,65.419,65.452,65.419,65.437,31850000.0
2009-06-24 13:24:00,65.458,65.481,65.449,65.481,50690000.0
2009-06-24 13:25:00,65.483,65.531,65.483,65.525,29350000.0
2009-06-24 13:26:00,65.518,65.528,65.504,65.527,32170000.0
2009-06-24 13:27:00,65.536,65.564,65.494,65.547,55600000.0
2009-06-24 13:28:00,65.564,65.589,65.54,65.561,72630000.0
2009-06-24 13:29:00,65.536,65.555,65.506,65.529,104110000.0
2009-06-24 13:30:00,65.532,65.536,65.48,65.507,62000000.0
2009-06-24 13:31:00,65.512,65.522,65.454,65.492,72380000.0
2009-06-24 13:32:00,65.513,65.557,65.509,65.526,89250000.0
2009-06-24 13:33:00,65.56,65.57,65.535,65.56,125960000.0
2009-06-24 13:34:00,65.526,65.535,65.492,65.517,141820000.0
2009-06-24 13:35:00,65.509,65.527,65.496,65.522,123110000.0
2009-06-24 13:36:00,65.509,65.516,65.474,65.498,99970000.0
2009-06-24 13:37:00,65.489,65.514,65.478,65.514,57580000.0
2009-06-24 13:38:00,65.524,65.524,65.504,65.515,88500000.0
2009-06-24 13:39:00,65.525,65.525,65.487,65.5,78700000.0
2009-06-24 13:40:00,65.498,65.504,65.484,65.497,74960000.0
2009-06-24 13:41:00,65.497,65.53,65.497,65.509,70250000.0
2009-06-24 13:42:00,65.529,65.529,65.482,65.482,59040000.0
2009-06-24 13:43:00,65.487,65.499,65.474,65.488,61010000.0
2009-06-24 13:44:00,65.494,65.51,65.467,65.494,59460000.0
2009-06-24 13:45:00,65.5,65.506,65.436,65.452,115520000.0
2009-06-24 13:46:00,65.463,65.475,65.444,65.451,93470000.0
2009-06-24 13:47:00,65.467,65.481,65.447,65.481,113030000.0
2009-06-24 13:48:00,65.472,65.472,65.449,65.467,74140000.0
2009-06-24 13:49:00,65.461,65.499,65.455,65.483,76150000.0
2009-06-24 13:50:00,65.496,65.526,65.467,65.526,65310000.0
2009-06-24 13:51:00,65.542,65.542,65.503,65.535,59730000.0
2009-06-24 13:52:00,65.526,65.558,65.526,65.556,64970000.0
2009-06-24 13:53:00,65.574,65.574,65.554,65.568,86260000.0
2009-06-24 13:54:00,65.56,65.598,65.548,65.598,67930000.0
2009-06-24 13:55:00,65.606,65.619,65.596,65.599,78940000.0
2009-06-24 13:56:00,65.608,65.608,65.585,65.585,7510000.0
2009-06-24 13:57:00,65.606,65.641,65.579,65.641,33610000.0
2009-06-24 13:58:00,65.628,65.655,65.608,65.613,43880000.0
2009-06-24 13:59:00,65.618,65.64,65.594,65.594,64950000.0
2009-06-24 14:00:00,65.594,65.594,65.569,65.569,44210000.0
2009-06-24 14:01:00,65.586,65.596,65.57,65.593,59590000.0
2009-06-24 14:02:00,65.591,65.613,65.591,65.6,85810000.0
2009-06-24 14:03:00,65.615,65.615,65.584,65.608,96390000.0
2009-06-24 14:04:00,65.6,65.606,65.576,65.582,161080000.0
2009-06-24 14:05:00,65.588,65.59,65.574,65.574,66120000.0
2009-06-24 14:06:00,65.595,65.595,65.575,65.58,77550000.0
2009-06-24 14:07:00,65.558,65.568,65.546,65.558,25710000.0
2009-06-24 14:08:00,65.571,65.582,65.566,65.576,47190000.0
2009-06-24 14:09:00,65.587,65.59,65.557,65.569,42910000.0
2009-06-24 14:10:00,65.571,65.585,65.571,65.577,122640000.0
2009-06-24 14:11:00,65.58,65.589,65.562,65.562,84110000.0
2009-06-24 14:12:00,65.57,65.57,65.545,65.554,33330000.0
2009-06-24 14:13:00,65.558,65.558,65.544,65.547,42310000.0
2009-06-24 14:14:00,65.541,65.55,65.53,65.55,10570000.0
2009-06-24 14:15:00,65.555,65.555,65.527,65.53,61650000.0
2009-06-24 14:16:00,65.548,65.551,65.524,65.55,64810000.0
2009-06-24 14:17:00,65.549,65.563,65.537,65.547,94640000.0
2009-06-24 14:18:00,65.55,65.55,65.498,65.504,142720000.0
2009-06-24 14:19:00,65.509,65.523,65.5,65.515,56990000.0
2009-06-24 14:20:00,65.501,65.521,65.501,65.517,109640000.0
2009-06-24 14:21:00,65.533,65.533,65.505,65.513,110710000.0
2009-06-24 14:22:00,65.517,65.533,65.507,65.518,83020000.0
2009-06-24 14:23:00,65.519,65.532,65.509,65.509,65250000.0
2009-06-24 14:24:00,65.522,65.522,65.504,65.517,44140000.0
2009-06-24 14:25:00,65.529,65.55,65.527,65.537,27970000.0
2009-06-24 14:26:00,65.536,65.538,65.531,65.536,53820000.0
2009-06-24 14:27:00,65.549,65.555,65.542,65.555,29350000.0
2009-06-24 14:28:00,65.548,65.563,65.542,65.555,31110000.0
2009-06-24 14:29:00,65.541,65.552,65.533,65.54,46490000.0
2009-06-24 14:30:00,65.548,65.677,65.548,65.643,70460000.0
2009-06-24 14:31:00,65.641,65.669,65.641,65.666,107530000.0
2009-06-24 14:32:00,65.672,65.72,65.671,65.704,62870000.0
2009-06-24 14:33:00,65.711,65.711,65.67,65.688,68090000.0
2009-06-24 14:34:00,65.679,65.71,65.67,65.672,105400000.0
2009-06-24 14:35:00,65.679,65.686,65.641,65.66,124290000.0
2009-06-24 14:36:00,65.655,65.655,65.614,65.627,143700000.0
2009-06-24 14:37:00,65.632,65.65,65.626,65.645,129060000.0
2009-06-24 14:38:00,65.641,65.661,65.641,65.642,98720000.0
2009-06-24 14:39:00,65.653,65.653,65.62,65.63,57180000.0
2009-06-24 14:40:00,65.62,65.65,65.618,65.645,89420000.0
2009-06-24 14:41:00,65.628,65.643,65.625,65.628,84930000.0
2009-06-24 14:42:00,65.621,65.621,65.587,65.599,70230000.0
2009-06-24 14:43:00,65.583,65.599,65.583,65.59,65200000.0
2009-06-24 14:44:00,65.603,65.62,65.588,65.616,59840000.0
2009-06-24 14:45:00,65.618,65.623,65.602,65.616,60220000.0
2009-06-24 14:46:00,65.612,65.613,65.586,65.613,50760000.0
2009-06-24 14:47:00,65.605,65.612,65.594,65.608,125140000.0
2009-06-24 14:48:00,65.623,65.634,65.603,65.634,91500000.0
2009-06-24 14:49:00,65.623,65.635,65.623,65.629,109000000.0
2009-06-24 14:50:00,65.625,65.634,65.615,65.619,80620000.0
2009-06-24 14:51:00,65.625,65.634,65.616,65.617,70970000.0
2009-06-24 14:52:00,65.607,65.616,65.581,65.613,68280000.0
2009-06-24 14:53:00,65.609,65.62,65.591,65.591,60380000.0
2009-06-24 14:54:00,65.611,65.611,65.576,65.583,63500000.0
2009-06-24 14:55:00,65.578,65.591,65.566,65.577,85000000.0
2009-06-24 14:56:00,65.581,65.588,65.555,65.568,72010000.0
2009-06-24 14:57:00,65.568,65.579,65.555,65.576,64160000.0
2009-06-24 14:58:00,65.569,65.569,65.546,65.566,12690000.0
2009-06-24 14:59:00,65.557,65.563,65.545,65.556,77440000.0
2009-06-24 15:00:00,65.568,65.568,65.507,65.528,72200000.0
2009-06-24 15:01:00,65.511,65.54,65.507,65.532,56910000.0
2009-06-24 15:02:00,65.536,65.541,65.514,65.522,63220000.0
2009-06-24 15:03:00,65.544,65.544,65.521,65.521,93190000.0
2009-06-24 15:04:00,65.525,65.535,65.504,65.535,76950000.0
2009-06-24 15:05:00,65.539,65.543,65.531,65.539,71690000.0
2009-06-24 15:06:00,65.552,65.552,65.534,65.534,15990000.0
2009-06-24 15:07:00,65.536,65.54,65.524,65.528,64980000.0
2009-06-24 15:08:00,65.521,65.542,65.521,65.537,60940000.0
2009-06-24 15:09:00,65.556,65.556,65.534,65.555,57750000.0
2009-06-24 15:10:00,65.552,65.583,65.546,65.583,54220000.0
2009-06-24 15:11:00,65.586,65.588,65.556,65.578,118200000.0
2009-06-24 15:12:00,65.596,65.599,65.574,65.582,89000000.0
2009-06-24 15:13:00,65.597,65.609,65.595,65.607,111730000.0
2009-06-24 15:14:00,65.605,65.616,65.603,65.608,73890000.0
2009-06-24 15:15:00,65.624,65.624,65.583,65.604,77130000.0
2009-06-24 15:16:00,65.602,65.602,65.574,65.589,62760000.0
2009-06-24 15:17:00,65.574,65.595,65.571,65.571,66140000.0
2009-06-24 15:18:00,65.599,65.619,65.575,65.606,59590000.0
2009-06-24 15:19:00,65.599,65.612,65.595,65.608,91880000.0
2009-06-24 15:20:00,65.596,65.597,65.565,65.568,71660000.0
2009-06-24 15:21:00,65.586,65.593,65.568,65.576,62680000.0
2009-06-24 15:22:00,65.591,65.591,65.58,65.584,7350000.0
2009-06-24 15:23:00,65.595,65.595,65.579,65.586,57490000.0
2009-06-24 15:24:00,65.592,65.592,65.552,65.567,53690000.0
2009-06-24 15:25:00,65.557,65.571,65.552,65.566,87630000.0
2009-06-24 15:26:00,65.572,65.582,65.543,65.56,63340000.0
2009-06-24 15:27:00,65.559,65.57,65.543,65.552,79160000.0
2009-06-24 15:28:00,65.571,65.592,65.564,65.585,51550000.0
2009-06-24 15:29:00,65.588,65.595,65.577,65.585,56000000.0
2009-06-24 15:30:00,65.585,65.596,65.574,65.584,99450000.0
2009-06-24 15:31:00,65.577,65.605,65.577,65.605,82720000.0
2009-06-24 15:32:00,65.598,65.614,65.595,65.614,68100000.0
2009-06-24 15:33:00,65.623,65.632,65.603,65.609,49070000.0
2009-06-24 15:34:00,65.615,65.632,65.599,65.599,44330000.0
2009-06-24 15:35:00,65.603,65.61,65.578,65.587,79590000.0
2009-06-24 15:36:00,65.6,65.608,65.576,65.597,119750000.0
2009-06-24 15:37:00,65.609,65.634,65.603,65.612,99280000.0
2009-06-24 15:38:00,65.621,65.643,65.611,65.611,121430000.0
2009-06-24 15:39:00,65.631,65.631,65.595,65.595,76060000.0
2009-06-24 15:40:00,65.584,65.602,65.577,65.578,93930000.0
2009-06-24 15:41:00,65.588,65.6,65.574,65.582,49640000.0
2009-06-24 15:42:00,65.597,65.597,65.569,65.592,92210000.0
2009-06-24 15:43:00,65.568,65.583,65.563,65.574,56200000.0
2009-06-24 15:44:00,65.578,65.586,65.565,65.578,62780000.0
2009-06-24 15:45:00,65.586,65.592,65.572,65.586,49870000.0
2009-06-24 15:46:00,65.59,65.611,65.582,65.586,94920000.0
2009-06-24 15:47:00,65.59,65.612,65.59,65.612,117550000.0
2009-06-24 15:48:00,65.634,65.634,65.588,65.597,136990000.0
2009-06-24 15:49:00,65.591,65.611,65.591,65.604,79830000.0
2009-06-24 15:50:00,65.615,65.616,65.589,65.61,90840000.0
2009-06-24 15:51:00,65.62,65.62,65.601,65.613,102900000.0
2009-06-24 15:52:00,65.623,65.623,65.593,65.597,108190000.0
2009-06-24 15:53:00,65.607,65.613,65.592,65.599,112130000.0
2009-06-24 15:54:00,65.619,65.638,65.598,65.615,74480000.0
2009-06-24 15:55:00,65.634,65.634,65.62,65.625,78440000.0
2009-06-24 15:56:00,65.608,65.62,65.608,65.613,57790000.0
2009-06-24 15:57:00,65.614,65.619,65.596,65.607,118390000.0
2009-06-24 15:58:00,65.593,65.615,65.593,65.615,185030000.0
2009-06-24 15:59:00,65.603,65.616,65.565,65.583,109140000.0
2009-06-24 16:00:00,65.582,65.582,65.543,65.56,77770000.0
2009-06-24 16:01:00,65.558,65.575,65.552,65.575,89930000.0
2009-06-24 16:02:00,65.57,65.596,65.567,65.595,93780000.0
2009-06-24 16:03:00,65.613,65.613,65.565,65.576,80740000.0
2009-06-24 16:04:00,65.576,65.596,65.567,65.578,123990000.0
2009-06-24 16:05:00,65.572,65.572,65.542,65.553,134830000.0
2009-06-24 16:06:00,65.578,65.578,65.539,65.547,94260000.0
2009-06-24 16:07:00,65.552,65.576,65.535,65.537,139790000.0
2009-06-24 16:08:00,65.541,65.558,65.533,65.55,99600000.0
2009-06-24 16:09:00,65.562,65.571,65.542,65.569,94070000.0
2009-06-24 16:10:00,65.563,65.602,65.563,65.594,54770000.0
2009-06-24 16:11:00,65.591,65.602,65.584,65.596,59840000.0
2009-06-24 16:12:00,65.594,65.596,65.565,65.577,110830000.0
2009-06-24 16:13:00,65.574,65.601,65.568,65.587,76610000.0
2009-06-24 16:14:00,65.591,65.593,65.574,65.593,99210000.0
2009-06-24 16:15:00,65.599,65.599,65.549,65.549,65690000.0
2009-06-24 16:16:00,65.563,65.575,65.551,65.575,90830000.0
2009-06-24 16:17:00,65.577,65.58,65.555,65.578,75450000.0
2009-06-24 16:18:00,65.585,65.585,65.566,65.571,105160000.0
2009-06-24 16:19:00,65.568,65.575,65.553,65.567,80350000.0
2009-06-24 16:20:00,65.552,65.57,65.545,65.545,88020000.0
2009-06-24 16:21:00,65.567,65.567,65.546,65.56,69390000.0
2009-06-24 16:22:00,65.554,65.579,65.548,65.566,101560000.0
2009-06-24 16:23:00,65.589,65.612,65.583,65.596,98860000.0
2009-06-24 16:24:00,65.609,65.609,65.573,65.573,102010000.0
2009-06-24 16:25:00,65.579,65.59,65.566,65.581,67050000.0
2009-06-24 16:26:00,65.59,65.592,65.576,65.577,17090000.0
2009-06-24 16:27:00,65.596,65.596,65.554,65.565,103630000.0
2009-06-24 16:28:00,65.574,65.583,65.564,65.583,71400000.0
2009-06-24 16:29:00,65.566,65.586,65.566,65.578,67350000.0
2009-06-24 16:30:00,65.583,65.588,65.579,65.579,91560000.0
2009-06-24 16:31:00,65.573,65.605,65.562,65.585,113480000.0
2009-06-24 16:32:00,65.597,65.629,65.597,65.625,42690000.0
2009-06-24 16:33:00,65.632,65.632,65.595,65.611,97740000.0
2009-06-24 16:34:00,65.601,65.62,65.593,65.602,70020000.0
2009-06-24 16:35:00,65.587,65.61,65.577,65.594,97310000.0
2009-06-24 16:36:00,65.619,65.619,65.592,65.601,106210000.0
2009-06-24 16:37:00,65.596,65.626,65.585,65.626,85930000.0
2009-06-24 16:38:00,65.623,65.628,65.605,65.613,59720000.0
2009-06-24 16:39:00,65.619,65.632,65.595,65.608,55410000.0
2009-06-24 16:40:00,65.6,65.618,65.592,65.592,111960000.0
2009-06-24 16:41:00,65.607,65.615,65.593,65.605,98530000.0
2009-06-24 16:42:00,65.616,65.616,65.57,65.581,107190000.0
2009-06-24 16:43:00,65.579,65.594,65.571,65.594,119300000.0
2009-06-24 16:44:00,65.57,65.585,65.57,65.582,130190000.0
2009-06-24 16:45:00,65.599,65.599,65.576,65.595,79200000.0
2009-06-24 16:46:00,65.603,65.603,65.575,65.594,107720000.0
2009-06-24 16:47:00,65.573,65.596,65.573,65.596,82630000.0
2009-06-24 16:48:00,65.604,65.604,65.57,65.586,67050000.0
2009-06-24 16:49:00,65.579,65.593,65.566,65.593,75830000.0
2009-06-24 16:50:00,65.59,65.592,65.573,65.578,107930000.0
2009-06-24 16:51:00,65.587,65.609,65.575,65.602,59800000.0
2009-06-24 16:52:00,65.624,65.637,65.606,65.622,86360000.0
2009-06-24 16:53:00,65.609,65.623,65.587,65.603,81360000.0
2009-06-24 16:54:00,65.601,65.601,65.551,65.561,62740000.0
2009-06-24 16:55:00,65.536,65.541,65.526,65.53,110700000.0
2009-06-24 16:56:00,65.54,65.561,65.54,65.561,61600000.0
2009-06-24 16:57:00,65.567,65.57,65.553,65.559,66590000.0
2009-06-24 16:58:00,65.553,65.575,65.553,65.575,111410000.0
2009-06-24 16:59:00,65.574,65.578,65.518,65.532,91600000.0
2009-06-24 17:00:00,65.541,65.569,65.536,65.551,87020000.0
2009-06-24 17:01:00,65.555,65.563,65.541,65.563,79490000.0
2009-06-24 17:02:00,65.567,65.572,65.545,65.558,49700000.0
2009-06-24 17:03:00,65.578,65.578,65.548,65.559,91410000.0
2009-06-24 17:04:00,65.568,65.589,65.548,65.549,73910000.0
2009-06-24 17:05:00,65.549,65.558,65.541,65.553,94620000.0
2009-06-24 17:06:00,65.545,65.555,65.54,65.54,92620000.0
2009-06-24 17:07:00,65.555,65.555,65.542,65.547,103380000.0
2009-06-24 17:08:00,65.539,65.551,65.533,65.533,47360000.0
2009-06-24 17:09:00,65.558,65.573,65.534,65.564,51690000.0
2009-06-24 17:10:00,65.58,65.591,65.575,65.583,107890000.0
2009-06-24 17:11:00,65.586,65.586,65.569,65.585,135470000.0
2009-06-24 17:12:00,65.592,65.592,65.572,65.584,93290000.0
2009-06-24 17:13:00,65.576,65.58,65.55,65.552,99400000.0
2009-06-24 17:14:00,65.555,65.558,65.537,65.558,91000000.0
2009-06-24 17:15:00,65.568,65.568,65.537,65.565,98200000.0
2009-06-24 17:16:00,65.553,65.564,65.552,65.564,93340000.0
2009-06-24 17:17:00,65.547,65.569,65.542,65.551,84550000.0
2009-06-24 17:18:00,65.574,65.574,65.544,65.574,55110000.0
2009-06-24 17:19:00,65.586,65.586,65.574,65.578,35380000.0
2009-06-24 17:20:00,65.577,65.587,65.557,65.575,53090000.0
2009-06-24 17:21:00,65.595,65.595,65.575,65.58,88000000.0
2009-06-24 17:22:00,65.574,65.586,65.572,65.586,77170000.0
2009-06-24 17:23:00,65.579,65.597,65.579,65.597,64120000.0
2009-06-24 17:24:00,65.606,65.606,65.582,65.585,87570000.0
2009-06-24 17:25:00,65.583,65.583,65.556,65.562,51850000.0
2009-06-24 17:26:00,65.551,65.579,65.551,65.578,82580000.0
2009-06-24 17:27:00,65.584,65.584,65.562,65.579,90020000.0
2009-06-24 17:28:00,65.575,65.576,65.547,65.572,70700000.0
2009-06-24 17:29:00,65.556,65.581,65.552,65.567,74720000.0
2009-06-24 17:30:00,65.583,65.583,65.57,65.57,73220000.0
2009-06-24 17:31:00,65.578,65.589,65.574,65.586,34580000.0
2009-06-24 17:32:00,65.576,65.58,65.549,65.558,73790000.0
2009-06-24 17:33:00,65.58,65.59,65.557,65.569,58830000.0
2009-06-24 17:34:00,65.567,65.571,65.556,65.565,96510000.0
2009-06-24 17:35:00,65.555,65.57,65.55,65.561,26330000.0
2009-06-24 17:36:00,65.577,65.583,65.553,65.576,86850000.0
2009-06-24 17:37:00,65.557,65.564,65.552,65.554,111340000.0
2009-06-24 17:38:00,65.552,65.573,65.547,65.557,106550000.0
2009-06-24 17:39:00,65.584,65.584,65.546,65.557,58700000.0
2009-06-24 17:40:00,65.561,65.567,65.542,65.542,94560000.0
2009-06-24 17:41:00,65.552,65.568,65.534,65.544,74200000.0
2009-06-24 17:42:00,65.547,65.559,65.524,65.546,83230000.0
2009-06-24 17:43:00,65.548,65.55,65.546,65.547,33930000.0
2009-06-24 17:44:00,65.544,65.544,65.532,65.539,37660000.0
2009-06-24 17:45:00,65.558,65.572,65.538,65.572,34980000.0
2009-06-24 17:46:00,65.552,65.564,65.552,65.559,17850000.0
2009-06-24 17:47:00,65.559,65.571,65.546,65.559,50970000.0
2009-06-24 17:48:00,65.576,65.589,65.555,65.585,43260000.0
2009-06-24 17:49:00,65.588,65.593,65.566,65.578,48970000.0
2009-06-24 17:50:00,65.566,65.586,65.559,65.574,103100000.0
2009-06-24 17:51:00,65.585,65.585,65.562,65.562,52640000.0
2009-06-24 17:52:00,65.583,65.583,65.555,65.575,42920000.0
2009-06-24 17:53:00,65.56,65.574,65.552,65.567,53620000.0
2009-06-24 17:54:00,65.576,65.576,65.552,65.558,54030000.0
2009-06-24 17:55:00,65.556,65.592,65.556,65.586,78970000.0
2009-06-24 17:56:00,65.577,65.59,65.556,65.59,78610000.0
2009-06-24 17:57:00,65.594,65.594,65.555,65.569,109580000.0
2009-06-24 17:58:00,65.551,65.572,65.551,65.57,138170000.0
2009-06-24 17:59:00,65.566,65.571,65.549,65.571,45300000.0
2009-06-24 18:00:00,65.582,65.582,65.55,65.55,50610000.0
2009-06-24 18:01:00,65.571,65.571,65.545,65.548,43460000.0
2009-06-24 18:02:00,65.54,65.559,65.54,65.558,33610000.0
2009-06-24 18:03:00,65.567,65.569,65.544,65.557,46030000.0
2009-06-24 18:04:00,65.544,65.569,65.544,65.566,11460000.0
2009-06-24 18:05:00,65.575,65.576,65.57,65.576,32410000.0
2009-06-24 18:06:00,65.574,65.574,65.541,65.559,71540000.0
2009-06-24 18:07:00,65.553,65.581,65.553,65.568,27470000.0
2009-06-24 18:08:00,65.551,65.573,65.544,65.565,71060000.0
2009-06-24 18:09:00,65.567,65.569,65.567,65.567,39630000.0
2009-06-24 18:10:00,65.542,65.562,65.542,65.556,51960000.0
2009-06-24 18:11:00,65.546,65.553,65.534,65.545,48750000.0
2009-06-24 18:12:00,65.558,65.58,65.555,65.577,79530000.0
2009-06-24 18:13:00,65.574,65.591,65.566,65.591,63360000.0
2009-06-24 18:14:00,65.593,65.596,65.588,65.588,45250000.0
2009-06-24 18:15:00,65.599,65.642,65.577,65.63,44180000.0
2009-06-24 18:16:00,65.602,65.632,65.588,65.588,15660000.0
2009-06-24 18:17:00,65.603,65.633,65.576,65.617,43520000.0
2009-06-24 18:18:00,65.632,65.644,65.597,65.633,94810000.0
2009-06-24 18:19:00,65.629,65.669,65.612,65.669,47310000.0
2009-06-24 18:20:00,65.647,65.681,65.647,65.658,34780000.0
2009-06-24 18:21:00,65.694,65.707,65.665,65.673,100850000.0
2009-06-24 18:22:00,65.694,65.694,65.658,65.694,87220000.0
2009-06-24 18:23:00,65.695,65.714,65.674,65.714,42120000.0
2009-06-24 18:24:00,65.708,65.708,65.648,65.674,35990000.0
2009-06-24 18:25:00,65.677,65.778,65.677,65.76,44320000.0
2009-06-24 18:26:00,65.778,65.778,65.671,65.677,94210000.0
2009-06-24 18:27:00,65.695,65.698,65.642,65.679,105120000.0
2009-06-24 18:28:00,65.678,65.69,65.648,65.669,63600000.0
2009-06-24 18:29:00,65.676,65.708,65.676,65.68,63000000.0
2009-06-24 18:30:00,65.704,65.704,65.685,65.696,60480000.0
2009-06-24 18:31:00,65.692,65.717,65.687,65.698,100170000.0
2009-06-24 18:32:00,65.722,65.736,65.705,65.708,67070000.0
2009-06-24 18:33:00,65.733,65.743,65.716,65.738,82050000.0
2009-06-24 18:34:00,65.736,65.746,65.705,65.738,80870000.0
2009-06-24 18:35:00,65.719,65.719,65.671,65.68,116620000.0
2009-06-24 18:36:00,65.678,65.688,65.657,65.676,99020000.0
2009-06-24 18:37:00,65.653,65.692,65.653,65.687,82900000.0
2009-06-24 18:38:00,65.678,65.703,65.665,65.685,95910000.0
2009-06-24 18:39:00,65.69,65.69,65.648,65.651,77560000.0
2009-06-24 18:40:00,65.639,65.672,65.631,65.647,85250000.0
2009-06-24 18:41:00,65.654,65.654,65.635,65.639,87680000.0
2009-06-24 18:42:00,65.655,65.662,65.644,65.662,62300000.0
2009-06-24 18:43:00,65.66,65.684,65.655,65.666,103330000.0
2009-06-24 18:45:00,65.68,65.68,65.628,65.656,89800000.0
2009-06-24 18:46:00,65.64,65.661,65.635,65.653,75280000.0
2009-06-24 18:47:00,65.636,65.638,65.608,65.609,71250000.0
2009-06-24 18:48:00,65.628,65.651,65.609,65.629,84870000.0
2009-06-24 18:49:00,65.626,65.634,65.611,65.634,76730000.0
2009-06-24 18:50:00,65.618,65.625,65.607,65.625,91290000.0
2009-06-24 18:51:00,65.631,65.643,65.613,65.643,93250000.0
2009-06-24 18:52:00,65.632,65.656,65.632,65.656,125800000.0
2009-06-24 18:53:00,65.662,65.671,65.654,65.662,95200000.0
2009-06-24 18:54:00,65.672,65.672,65.635,65.648,67180000.0
2009-06-24 18:55:00,65.647,65.661,65.636,65.657,93380000.0
2009-06-24 18:56:00,65.649,65.67,65.644,65.657,97700000.0
2009-06-24 18:57:00,65.652,65.659,65.624,65.646,76860000.0
2009-06-24 18:58:00,65.623,65.641,65.618,65.636,24340000.0
2009-06-24 18:59:00,65.611,65.643,65.611,65.635,61710000.0
2009-06-24 19:00:00,65.636,65.641,65.607,65.626,55840000.0
2009-06-24 19:01:00,65.636,65.636,65.579,65.609,77900000.0
2009-06-24 19:02:00,65.605,65.605,65.568,65.578,87650000.0
2009-06-24 19:03:00,65.594,65.599,65.572,65.592,129250000.0
2009-06-24 19:04:00,65.613,65.613,65.575,65.587,42350000.0
2009-06-24 19:05:00,65.586,65.606,65.581,65.587,58460000.0
2009-06-24 19:06:00,65.597,65.597,65.572,65.581,74400000.0
2009-06-24 19:07:00,65.568,65.594,65.568,65.575,88610000.0
2009-06-24 19:08:00,65.592,65.592,65.565,65.573,32950000.0
2009-06-24 19:09:00,65.594,65.594,65.566,65.577,80080000.0
2009-06-24 19:10:00,65.571,65.584,65.565,65.576,40600000.0
2009-06-24 19:11:00,65.552,65.581,65.552,65.56,70670000.0
2009-06-24 19:12:00,65.585,65.593,65.547,65.593,86980000.0
2009-06-24 19:13:00,65.576,65.587,65.551,65.551,32190000.0
2009-06-24 19:14:00,65.558,65.574,65.554,65.569,54870000.0
2009-06-24 19:15:00,65.576,65.579,65.554,65.554,68030000.0
2009-06-24 19:16:00,65.57,65.57,65.535,65.539,44430000.0
2009-06-24 19:17:00,65.551,65.551,65.514,65.533,59090000.0
2009-06-24 19:18:00,65.554,65.554,65.516,65.536,87140000.0
2009-06-24 19:19:00,65.519,65.537,65.508,65.534,96190000.0
2009-06-24 19:20:00,65.516,65.544,65.516,65.544,153280000.0
2009-06-24 19:21:00,65.554,65.555,65.536,65.555,63040000.0
2009-06-24 19:22:00,65.544,65.553,65.527,65.553,78180000.0
2009-06-24 19:23:00,65.558,65.559,65.557,65.558,28830000.0
2009-06-24 19:24:00,65.566,65.566,65.534,65.541,44690000.0
2009-06-24 19:25:00,65.547,65.555,65.534,65.534,45040000.0
2009-06-24 19:26:00,65.543,65.591,65.541,65.591,122750000.0
2009-06-24 19:27:00,65.584,65.584,65.544,65.55,84710000.0
2009-06-24 19:28:00,65.542,65.583,65.542,65.549,33250000.0
2009-06-24 19:29:00,65.566,65.599,65.566,65.588,43520000.0
2009-06-24 19:30:00,65.61,65.611,65.549,65.549,14870000.0
2009-06-24 19:31:00,65.549,65.557,65.549,65.557,67160000.0
2009-06-24 19:32:00,65.548,65.55,65.548,65.548,54280000.0
2009-06-24 19:33:00,65.582,65.582,65.546,65.56,104420000.0
2009-06-24 19:34:00,65.56,65.589,65.552,65.578,144220000.0
2009-06-24 19:35:00,65.588,65.601,65.579,65.595,58560000.0
2009-06-24 19:36:00,65.615,65.615,65.601,65.601,108040000.0
2009-06-24 19:38:00,65.569,65.57,65.565,65.566,82910000.0
2009-06-24 19:39:00,65.585,65.585,65.578,65.585,73040000.0
2009-06-24 19:40:00,65.575,65.58,65.554,65.561,40110000.0
2009-06-24 19:41:00,65.539,65.563,65.539,65.549,34850000.0
2009-06-24 19:42:00,65.566,65.566,65.526,65.533,51730000.0
2009-06-24 19:43:00,65.513,65.532,65.513,65.528,36110000.0
2009-06-24 19:44:00,65.526,65.526,65.502,65.526,33130000.0
2009-06-24 19:45:00,65.534,65.534,65.503,65.518,48820000.0
2009-06-24 19:47:00,65.507,65.525,65.503,65.525,118620000.0
2009-06-24 19:48:00,65.524,65.524,65.495,65.507,65860000.0
2009-06-24 19:49:00,65.498,65.519,65.492,65.519,70620000.0
2009-06-24 19:50:00,65.524,65.524,65.512,65.517,99230000.0
2009-06-24 19:51:00,65.527,65.527,65.511,65.511,134880000.0
2009-06-24 19:52:00,65.519,65.536,65.501,65.522,144090000.0
2009-06-24 19:53:00,65.514,65.514,65.496,65.498,133990000.0
2009-06-24 19:54:00,65.511,65.519,65.486,65.514,117940000.0
2009-06-24 19:55:00,65.515,65.521,65.499,65.5,58530000.0
2009-06-24 19:56:00,65.494,65.524,65.489,65.514,95710000.0
2009-06-24 19:57:00,65.524,65.524,65.483,65.507,82810000.0
2009-06-24 19:58:00,65.5,65.51,65.484,65.505,67390000.0
2009-06-24 19:59:00,65.514,65.52,65.495,65.515,77110000.0
2009-06-24 20:00:00,65.532,65.532,65.494,65.515,64760000.0
2009-06-24 20:01:00,65.489,65.513,65.462,65.468,57990000.0
2009-06-24 20:02:00,65.493,65.493,65.456,65.476,51630000.0
2009-06-24 20:03:00,65.476,65.477,65.443,65.473,124300000.0
2009-06-24 20:04:00,65.44,65.462,65.427,65.462,90480000.0
2009-06-24 20:05:00,65.465,65.465,65.435,65.44,115350000.0
2009-06-24 20:06:00,65.462,65.462,65.411,65.434,79390000.0
2009-06-24 20:07:00,65.436,65.452,65.419,65.429,78340000.0
2009-06-24 20:08:00,65.441,65.469,65.437,65.461,66430000.0
2009-06-24 20:09:00,65.475,65.476,65.438,65.441,55910000.0
2009-06-24 20:10:00,65.443,65.46,65.443,65.451,61780000.0
2009-06-24 20:11:00,65.439,65.449,65.412,65.422,92160000.0
2009-06-24 20:12:00,65.45,65.466,65.402,65.402,74090000.0
2009-06-24 20:13:00,65.42,65.453,65.319,65.405,70930000.0
2009-06-24 20:14:00,65.435,65.437,65.39,65.43,18440000.0
2009-06-24 20:15:00,65.454,65.454,65.307,65.419,72060000.0
2009-06-24 20:16:00,65.416,65.446,65.401,65.434,114250000.0
2009-06-24 20:17:00,65.444,65.457,65.426,65.455,76160000.0
2009-06-24 20:18:00,65.453,65.828,65.406,65.828,75060000.0
2009-06-24 20:19:00,65.832,65.887,65.558,65.635,95960000.0
2009-06-24 20:20:00,65.613,65.646,65.541,65.646,142200000.0
2009-06-24 20:21:00,65.664,65.748,65.614,65.703,143820000.0
2009-06-24 20:22:00,65.691,65.691,65.631,65.649,145000000.0
2009-06-24 20:23:00,65.625,65.667,65.604,65.658,114620000.0
2009-06-24 20:24:00,65.665,65.683,65.628,65.628,61250000.0
2009-06-24 20:25:00,65.645,65.704,65.594,65.702,93570000.0
2009-06-24 20:26:00,65.719,65.74,65.691,65.74,77460000.0
2009-06-24 20:27:00,65.777,65.811,65.74,65.798,67410000.0
2009-06-24 20:28:00,65.77,65.784,65.717,65.744,78310000.0
2009-06-24 20:29:00,65.74,65.744,65.655,65.674,61530000.0
2009-06-24 20:30:00,65.687,65.716,65.657,65.694,71340000.0
2009-06-24 20:31:00,65.716,65.725,65.7,65.709,56650000.0
2009-06-24 20:32:00,65.715,65.726,65.684,65.724,115140000.0
2009-06-24 20:33:00,65.74,65.74,65.688,65.708,92190000.0
2009-06-24 20:34:00,65.698,65.724,65.682,65.707,107580000.0
2009-06-24 20:35:00,65.72,65.759,65.699,65.711,86280000.0
2009-06-24 20:36:00,65.71,65.71,65.657,65.698,78170000.0
2009-06-24 20:37:00,65.698,65.71,65.673,65.673,68350000.0
2009-06-24 20:38:00,65.676,65.684,65.637,65.653,67730000.0
2009-06-24 20:39:00,65.668,65.668,65.602,65.603,59870000.0
2009-06-24 20:40:00,65.603,65.603,65.575,65.588,100090000.0
2009-06-24 20:41:00,65.608,65.65,65.598,65.628,72650000.0
2009-06-24 20:42:00,65.658,65.669,65.636,65.65,69690000.0
2009-06-24 20:43:00,65.653,65.653,65.595,65.596,93210000.0
2009-06-24 20:44:00,65.574,65.595,65.566,65.595,71290000.0
2009-06-24 20:45:00,65.599,65.647,65.581,65.632,123170000.0
2009-06-24 20:46:00,65.627,65.63,65.609,65.628,127140000.0
2009-06-24 20:47:00,65.631,65.631,65.598,65.598,107450000.0
2009-06-24 20:48:00,65.623,65.638,65.602,65.638,109170000.0
2009-06-24 20:49:00,65.638,65.658,65.62,65.62,76920000.0
2009-06-24 20:50:00,65.623,65.625,65.608,65.617,33130000.0
2009-06-24 20:51:00,65.633,65.648,65.622,65.648,39840000.0
2009-06-24 20:52:00,65.643,65.658,65.632,65.637,98390000.0
2009-06-24 20:53:00,65.645,65.669,65.635,65.648,101610000.0
2009-06-24 20:54:00,65.663,65.663,65.641,65.641,93370000.0
2009-06-24 20:55:00,65.655,65.685,65.645,65.657,99850000.0
2009-06-24 20:56:00,65.642,65.658,65.631,65.631,104610000.0
2009-06-24 20:57:00,65.654,65.654,65.636,65.65,101050000.0
2009-06-24 20:58:00,65.647,65.678,65.647,65.67,100840000.0
2009-06-24 20:59:00,65.646,65.664,65.62,65.656,101280000.0
2009-06-24 21:00:00,65.683,65.693,65.667,65.679,61910000.0
2009-06-24 21:01:00,65.677,65.688,65.672,65.678,123280000.0
2009-06-24 21:02:00,65.681,65.694,65.68,65.69,100910000.0
2009-06-24 21:03:00,65.7,65.748,65.685,65.718,59590000.0
2009-06-24 21:04:00,65.717,65.744,65.695,65.722,111960000.0
2009-06-24 21:05:00,65.761,65.761,65.721,65.721,8870000.0
2009-06-24 21:06:00,65.73,65.73,65.703,65.716,103080000.0
2009-06-24 21:07:00,65.695,65.708,65.666,65.673,120270000.0
2009-06-24 21:08:00,65.677,65.699,65.663,65.663,86070000.0
2009-06-24 21:09:00,65.687,65.689,65.677,65.685,57170000.0
2009-06-24 21:10:00,65.687,65.687,65.611,65.611,54040000.0
2009-06-24 21:11:00,65.618,65.638,65.608,65.625,82130000.0
2009-06-24 21:12:00,65.621,65.621,65.606,65.611,68560000.0
2009-06-24 21:13:00,65.622,65.636,65.608,65.618,100480000.0
2009-06-24 21:14:00,65.6,65.621,65.589,65.6,50140000.0
2009-06-24 21:15:00,65.598,65.603,65.565,65.603,58330000.0
2009-06-24 21:16:00,65.59,65.6,65.578,65.594,105570000.0
2009-06-24 21:17:00,65.594,65.606,65.581,65.596,85590000.0
2009-06-24 21:18:00,65.603,65.603,65.587,65.596,70990000.0
2009-06-24 21:19:00,65.591,65.603,65.585,65.603,50540000.0
2009-06-24 21:20:00,65.6,65.6,65.584,65.596,47040000.0
2009-06-24 21:21:00,65.609,65.625,65.586,65.623,72690000.0
2009-06-24 21:22:00,65.611,65.63,65.6,65.623,130670000.0
2009-06-24 21:23:00,65.616,65.628,65.598,65.6,103880000.0
2009-06-24 21:24:00,65.611,65.611,65.592,65.592,126530000.0
2009-06-24 21:25:00,65.601,65.625,65.595,65.625,85330000.0
2009-06-24 21:26:00,65.615,65.622,65.599,65.606,102700000.0
2009-06-24 21:27:00,65.613,65.638,65.596,65.614,54180000.0
2009-06-24 21:28:00,65.625,65.627,65.602,65.625,98760000.0
2009-06-24 21:29:00,65.636,65.65,65.622,65.622,62890000.0
2009-06-24 21:30:00,65.632,65.64,65.604,65.622,63380000.0
2009-06-24 21:31:00,65.618,65.629,65.605,65.612,53640000.0
2009-06-24 21:32:00,65.618,65.63,65.606,65.606,103510000.0
2009-06-24 21:33:00,65.598,65.611,65.598,65.608,122980000.0
2009-06-24 21:34:00,65.598,65.606,65.598,65.606,7940000.0
2009-06-24 21:35:00,65.599,65.615,65.583,65.596,81610000.0
2009-06-24 21:36:00,65.608,65.61,65.586,65.61,93300000.0
2009-06-24 21:37:00,65.597,65.612,65.592,65.605,102910000.0
2009-06-24 21:38:00,65.581,65.588,65.571,65.577,14510000.0
2009-06-24 21:39:00,65.579,65.584,65.572,65.584,14920000.0
2009-06-24 21:40:00,65.577,65.583,65.56,65.577,75520000.0
2009-06-24 21:41:00,65.577,65.578,65.557,65.565,80380000.0
2009-06-24 21:42:00,65.567,65.567,65.509,65.533,63940000.0
2009-06-24 21:43:00,65.493,65.533,65.493,65.533,138380000.0
2009-06-24 21:44:00,65.528,65.54,65.523,65.536,184500000.0
2009-06-24 21:45:00,65.542,65.542,65.515,65.528,117540000.0
2009-06-24 21:46:00,65.531,65.533,65.517,65.525,81290000.0
2009-06-24 21:47:00,65.54,65.546,65.52,65.541,93060000.0
2009-06-24 21:48:00,65.543,65.543,65.507,65.532,96510000.0
2009-06-24 21:49:00,65.527,65.548,65.515,65.525,78240000.0
2009-06-24 21:50:00,65.516,65.539,65.513,65.539,131390000.0
2009-06-24 21:51:00,65.534,65.545,65.504,65.531,133910000.0
2009-06-24 21:52:00,65.518,65.554,65.512,65.53,93270000.0
2009-06-24 21:53:00,65.526,65.561,65.526,65.539,143910000.0
2009-06-24 21:54:00,65.556,65.559,65.536,65.554,105540000.0
2009-06-24 21:55:00,65.534,65.556,65.534,65.556,95610000.0
2009-06-24 21:56:00,65.548,65.562,65.539,65.562,55820000.0
2009-06-24 21:57:00,65.563,65.563,65.544,65.562,56870000.0
2009-06-24 21:58:00,65.553,65.561,65.537,65.537,115780000.0
2009-06-24 21:59:00,65.545,65.545,65.505,65.509,77980000.0
2009-06-24 22:00:00,65.53,65.533,65.513,65.533,111690000.0
2009-06-24 22:01:00,65.541,65.548,65.528,65.528,69500000.0
2009-06-24 22:02:00,65.541,65.541,65.523,65.53,101940000.0
2009-06-24 22:03:00,65.552,65.552,65.526,65.54,78550000.0
2009-06-24 22:04:00,65.544,65.544,65.523,65.536,106260000.0
2009-06-24 22:05:00,65.546,65.555,65.526,65.539,90370000.0
2009-06-24 22:06:00,65.555,65.555,65.527,65.547,90110000.0
2009-06-24 22:07:00,65.534,65.558,65.532,65.556,69510000.0
2009-06-24 22:09:00,65.555,65.559,65.549,65.556,103200000.0
2009-06-24 22:10:00,65.548,65.566,65.545,65.566,110780000.0
2009-06-24 22:11:00,65.544,65.563,65.544,65.555,68530000.0
2009-06-24 22:12:00,65.553,65.553,65.528,65.528,17470000.0
2009-06-24 22:13:00,65.54,65.541,65.525,65.541,108850000.0
2009-06-24 22:15:00,65.555,65.575,65.553,65.561,72470000.0
2009-06-24 22:16:00,65.553,65.56,65.545,65.548,99730000.0
2009-06-24 22:18:00,65.56,65.56,65.544,65.556,44400000.0
2009-06-24 22:19:00,65.549,65.564,65.543,65.564,102710000.0
2009-06-24 22:20:00,65.542,65.551,65.542,65.551,3380000.0
2009-06-24 22:21:00,65.565,65.565,65.532,65.552,96570000.0
2009-06-24 22:22:00,65.564,65.568,65.558,65.56,107790000.0
2009-06-24 22:23:00,65.553,65.574,65.553,65.568,75780000.0
2009-06-24 22:24:00,65.572,65.572,65.543,65.543,60880000.0
2009-06-24 22:25:00,65.575,65.576,65.565,65.565,52430000.0
2009-06-24 22:26:00,65.548,65.567,65.542,65.563,115850000.0
2009-06-24 22:27:00,65.565,65.569,65.541,65.541,105530000.0
2009-06-24 22:28:00,65.551,65.553,65.539,65.54,106250000.0
2009-06-24 22:29:00,65.547,65.55,65.545,65.548,132900000.0
2009-06-24 22:30:00,65.573,65.573,65.545,65.563,137710000.0
2009-06-24 22:31:00,65.535,65.545,65.535,65.545,80770000.0
2009-06-24 22:32:00,65.541,65.564,65.541,65.555,104470000.0
2009-06-24 22:33:00,65.562,65.562,65.526,65.532,86410000.0
2009-06-24 22:34:00,65.555,65.555,65.537,65.548,66840000.0
2009-06-24 22:35:00,65.52,65.532,65.504,65.527,73380000.0
2009-06-24 22:36:00,65.523,65.548,65.516,65.548,15390000.0
2009-06-24 22:37:00,65.561,65.565,65.523,65.565,69670000.0
2009-06-24 22:38:00,65.549,65.562,65.533,65.562,85030000.0
2009-06-24 22:39:00,65.571,65.571,65.519,65.533,87480000.0
2009-06-24 22:40:00,65.523,65.541,65.516,65.533,62220000.0
2009-06-24 22:41:00,65.527,65.542,65.519,65.522,122670000.0
2009-06-24 22:42:00,65.545,65.545,65.531,65.542,69920000.0
2009-06-24 22:43:00,65.536,65.551,65.533,65.549,72870000.0
2009-06-24 22:45:00,65.554,65.554,65.532,65.532,107800000.0
2009-06-24 22:46:00,65.544,65.58,65.544,65.574,85350000.0
2009-06-24 22:47:00,65.549,65.572,65.549,65.572,81950000.0
2009-06-24 22:48:00,65.577,65.577,65.554,65.566,59860000.0
2009-06-24 22:51:00,65.571,65.578,65.559,65.559,92390000.0
2009-06-24 22:52:00,65.576,65.586,65.575,65.585,102490000.0
2009-06-24 22:53:00,65.565,65.576,65.554,65.571,12810000.0
2009-06-24 22:54:00,65.548,65.55,65.547,65.549,48190000.0
2009-06-24 22:55:00,65.567,65.573,65.563,65.569,59820000.0
2009-06-24 22:56:00,65.587,65.587,65.559,65.559,108620000.0
2009-06-24 22:57:00,65.582,65.582,65.562,65.582,133710000.0
2009-06-24 22:58:00,65.584,65.593,65.577,65.585,95230000.0
2009-06-24 22:59:00,65.598,65.6,65.595,65.598,105690000.0
2009-06-24 23:00:00,65.6,65.6,65.562,65.567,87260000.0
2009-06-24 23:01:00,65.58,65.585,65.566,65.582,101790000.0
2009-06-24 23:02:00,65.559,65.58,65.557,65.58,109600000.0
2009-06-24 23:03:00,65.592,65.592,65.559,65.577,87750000.0
2009-06-24 23:04:00,65.574,65.604,65.574,65.604,51980000.0
2009-06-24 23:05:00,65.569,65.604,65.569,65.604,37000000.0
2009-06-24 23:06:00,65.596,65.597,65.589,65.589,49900000.0
2009-06-24 23:07:00,65.611,65.632,65.598,65.617,88110000.0
2009-06-24 23:08:00,65.61,65.631,65.599,65.611,75530000.0
2009-06-24 23:10:00,65.602,65.616,65.602,65.616,83940000.0
2009-06-24 23:11:00,65.601,65.62,65.593,65.593,56120000.0
2009-06-24 23:12:00,65.623,65.623,65.592,65.592,82030000.0
2009-06-24 23:13:00,65.608,65.629,65.604,65.616,90470000.0
2009-06-24 23:14:00,65.628,65.628,65.618,65.618,77400000.0
2009-06-24 23:15:00,65.626,65.627,65.617,65.623,78950000.0
2009-06-24 23:16:00,65.606,65.632,65.583,65.632,71080000.0
2009-06-24 23:17:00,65.626,65.646,65.6,65.628,34870000.0
2009-06-24 23:18:00,65.628,65.641,65.615,65.637,72720000.0
2009-06-24 23:19:00,65.63,65.675,65.628,65.675,61770000.0
2009-06-24 23:20:00,65.657,65.681,65.648,65.65,96240000.0
2009-06-24 23:21:00,65.674,65.674,65.641,65.641,28160000.0
2009-06-24 23:22:00,65.653,65.702,65.653,65.672,102570000.0
2009-06-24 23:23:00,65.643,65.662,65.643,65.662,125710000.0
2009-06-24 23:24:00,65.673,65.673,65.637,65.637,105500000.0
2009-06-24 23:25:00,65.633,65.643,65.613,65.643,52640000.0
2009-06-24 23:26:00,65.628,65.642,65.628,65.636,101760000.0
2009-06-24 23:27:00,65.62,65.643,65.62,65.631,79810000.0
2009-06-24 23:29:00,65.648,65.65,65.646,65.647,34990000.0
2009-06-24 23:30:00,65.624,65.651,65.624,65.645,38550000.0
2009-06-24 23:31:00,65.634,65.663,65.634,65.663,33710000.0
2009-06-24 23:32:00,65.654,65.654,65.633,65.644,15440000.0
2009-06-24 23:33:00,65.654,65.654,65.63,65.63,55660000.0
2009-06-24 23:34:00,65.618,65.623,65.605,65.61,44030000.0
2009-06-24 23:35:00,65.585,65.585,65.561,65.561,54970000.0
2009-06-24 23:36:00,65.582,65.618,65.58,65.588,108250000.0
2009-06-24 23:37:00,65.583,65.619,65.577,65.601,53730000.0
2009-06-24 23:38:00,65.591,65.609,65.586,65.599,49520000.0
2009-06-24 23:39:00,65.606,65.606,65.6,65.6,51200000.0
2009-06-24 23:40:00,65.599,65.614,65.594,65.614,58560000.0
2009-06-24 23:41:00,65.588,65.623,65.588,65.598,78290000.0
2009-06-24 23:42:00,65.625,65.625,65.619,65.619,76800000.0
2009-06-24 23:43:00,65.594,65.616,65.594,65.616,111520000.0
2009-06-24 23:44:00,65.599,65.608,65.599,65.605,145950000.0
2009-06-24 23:45:00,65.604,65.604,65.596,65.596,43640000.0
2009-06-24 23:46:00,65.585,65.596,65.571,65.571,59960000.0
2009-06-24 23:47:00,65.59,65.601,65.586,65.601,39830000.0
2009-06-24 23:48:00,65.615,65.616,65.61,65.61,37490000.0
2009-06-24 23:50:00,65.616,65.648,65.612,65.648,12540000.0
2009-06-24 23:51:00,65.644,65.644,65.63,65.63,24490000.0
2009-06-24 23:52:00,65.622,65.644,65.622,65.644,72230000.0
2009-06-24 23:54:00,65.646,65.646,65.64,65.64,66650000.0
2009-06-24 23:55:00,65.619,65.661,65.619,65.654,36030000.0
2009-06-24 23:56:00,65.641,65.655,65.641,65.642,52500000.0
2009-06-24 23:57:00,65.675,65.675,65.656,65.666,48200000.0
2009-06-24 23:59:00,65.641,65.652,65.64,65.64,70590000.0
2009-06-25 00:00:00,65.664,65.664,65.657,65.657,44570000.0
2009-06-25 00:01:00,65.646,65.647,65.645,65.646,42870000.0
2009-06-25 00:02:00,65.64,65.657,65.64,65.653,15400000.0
2009-06-25 00:03:00,65.647,65.664,65.647,65.664,39860000.0
2009-06-25 00:04:00,65.661,65.678,65.655,65.674,93850000.0
2009-06-25 00:05:00,65.663,65.68,65.637,65.665,44780000.0
2009-06-25 00:06:00,65.667,65.667,65.66,65.667,36820000.0
2009-06-25 00:07:00,65.648,65.651,65.647,65.648,106030000.0
2009-06-25 00:09:00,65.675,65.675,65.662,65.669,41570000.0
2009-06-25 00:10:00,65.661,65.674,65.661,65.674,34500000.0
2009-06-25 00:11:00,65.672,65.695,65.667,65.695,48890000.0
2009-06-25 00:12:00,65.685,65.685,65.671,65.671,100560000.0
2009-06-25 00:13:00,65.696,65.696,65.68,65.68,98140000.0
2009-06-25 00:14:00,65.672,65.695,65.672,65.695,56000000.0
2009-06-25 00:15:00,65.706,65.706,65.698,65.698,64950000.0
2009-06-25 00:16:00,65.686,65.69,65.686,65.687,60270000.0
2009-06-25 00:18:00,65.688,65.688,65.664,65.667,13600000.0
2009-06-25 00:19:00,65.685,65.685,65.666,65.675,14510000.0
2009-06-25 00:20:00,65.67,65.682,65.664,65.676,79230000.0
2009-06-25 00:21:00,65.674,65.674,65.652,65.662,119770000.0
2009-06-25 00:22:00,65.657,65.665,65.644,65.659,98040000.0
2009-06-25 00:23:00,65.642,65.663,65.638,65.656,81630000.0
2009-06-25 00:24:00,65.649,65.659,65.644,65.648,105450000.0
2009-06-25 00:25:00,65.639,65.657,65.634,65.648,82490000.0
2009-06-25 00:26:00,65.646,65.66,65.643,65.66,10790000.0
2009-06-25 00:27:00,65.659,65.663,65.651,65.657,87070000.0
2009-06-25 00:28:00,65.66,65.664,65.647,65.656,57670000.0
2009-06-25 00:29:00,65.631,65.645,65.631,65.645,89060000.0
2009-06-25 00:30:00,65.638,65.639,65.636,65.637,61820000.0
2009-06-25 00:31:00,65.654,65.658,65.651,65.657,94990000.0
2009-06-25 00:32:00,65.653,65.658,65.652,65.656,70230000.0
2009-06-25 00:33:00,65.648,65.659,65.648,65.656,69150000.0
2009-06-25 00:34:00,65.644,65.644,65.626,65.632,83850000.0
2009-06-25 00:35:00,65.622,65.653,65.622,65.637,80000000.0
2009-06-25 00:36:00,65.646,65.646,65.635,65.64,84570000.0
2009-06-25 00:37:00,65.61,65.633,65.606,65.624,86000000.0
2009-06-25 00:38:00,65.614,65.614,65.592,65.603,121160000.0
2009-06-25 00:39:00,65.618,65.622,65.606,65.621,85830000.0
2009-06-25 00:40:00,65.62,65.626,65.62,65.621,68300000.0
2009-06-25 00:41:00,65.622,65.626,65.604,65.626,87630000.0
2009-06-25 00:42:00,65.631,65.652,65.626,65.644,92260000.0
2009-06-25 00:43:00,65.64,65.651,65.635,65.646,79750000.0
2009-06-25 00:44:00,65.655,65.655,65.635,65.64,25520000.0
2009-06-25 00:45:00,65.66,65.673,65.653,65.666,52880000.0
2009-06-25 00:46:00,65.676,65.676,65.671,65.676,55940000.0
2009-06-25 00:47:00,65.69,65.713,65.679,65.713,75950000.0
2009-06-25 00:48:00,65.707,65.707,65.683,65.683,85960000.0
2009-06-25 00:50:00,65.683,65.689,65.663,65.685,38780000.0
2009-06-25 00:51:00,65.674,65.684,65.671,65.684,56240000.0
2009-06-25 00:52:00,65.684,65.689,65.665,65.68,73450000.0
2009-06-25 00:53:00,65.672,65.694,65.672,65.687,87600000.0
2009-06-25 00:54:00,65.688,65.689,65.687,65.689,34620000.0
2009-06-25 00:55:00,65.682,65.694,65.675,65.694,73360000.0
2009-06-25 00:56:00,65.701,65.706,65.7,65.7,39300000.0
2009-06-25 00:57:00,65.706,65.707,65.701,65.704,64740000.0
2009-06-25 00:58:00,65.694,65.705,65.672,65.705,82360000.0
2009-06-25 00:59:00,65.692,65.718,65.686,65.714,37920000.0
2009-06-25 01:00:00,65.715,65.719,65.697,65.718,49010000.0
2009-06-25 01:01:00,65.712,65.712,65.675,65.688,61670000.0
2009-06-25 01:02:00,65.672,65.683,65.635,65.637,43200000.0
2009-06-25 01:03:00,65.654,65.668,65.631,65.653,56460000.0
2009-06-25 01:04:00,65.649,65.657,65.648,65.656,80550000.0
2009-06-25 01:06:00,65.676,65.676,65.654,65.66,153070000.0
2009-06-25 01:07:00,65.68,65.68,65.675,65.675,2820000.0
2009-06-25 01:08:00,65.683,65.684,65.667,65.675,80740000.0
2009-06-25 01:09:00,65.674,65.674,65.655,65.661,24500000.0
2009-06-25 01:10:00,65.652,65.683,65.652,65.675,43310000.0
2009-06-25 01:11:00,65.65,65.657,65.65,65.651,43640000.0
2009-06-25 01:12:00,65.669,65.672,65.646,65.672,128700000.0
2009-06-25 01:13:00,65.664,65.664,65.639,65.639,85120000.0
2009-06-25 01:14:00,65.652,65.652,65.626,65.638,35260000.0
2009-06-25 01:15:00,65.614,65.631,65.614,65.627,39930000.0
2009-06-25 01:16:00,65.602,65.635,65.602,65.635,11660000.0
2009-06-25 01:17:00,65.61,65.633,65.605,65.617,63600000.0
2009-06-25 01:18:00,65.633,65.633,65.597,65.603,61770000.0
2009-06-25 01:19:00,65.591,65.612,65.591,65.612,99910000.0
2009-06-25 01:20:00,65.617,65.617,65.617,65.617,2820000.0
2009-06-25 01:21:00,65.623,65.623,65.578,65.607,54140000.0
2009-06-25 01:22:00,65.595,65.611,65.577,65.588,117030000.0
2009-06-25 01:23:00,65.614,65.614,65.583,65.606,107010000.0
2009-06-25 01:24:00,65.618,65.618,65.608,65.616,78200000.0
2009-06-25 01:25:00,65.618,65.618,65.609,65.614,61400000.0
2009-06-25 01:26:00,65.633,65.633,65.604,65.615,39240000.0
2009-06-25 01:27:00,65.616,65.622,65.596,65.609,28970000.0
2009-06-25 01:28:00,65.6,65.616,65.6,65.616,53700000.0
2009-06-25 01:29:00,65.611,65.627,65.611,65.627,30830000.0
2009-06-25 01:30:00,65.624,65.624,65.602,65.616,31270000.0
2009-06-25 01:31:00,65.629,65.648,65.616,65.643,53840000.0
2009-06-25 01:32:00,65.64,65.651,65.633,65.636,67140000.0
2009-06-25 01:33:00,65.637,65.65,65.627,65.627,110540000.0
2009-06-25 01:34:00,65.617,65.629,65.603,65.603,62850000.0
2009-06-25 01:35:00,65.606,65.621,65.591,65.6,74020000.0
2009-06-25 01:36:00,65.622,65.622,65.587,65.587,94210000.0
2009-06-25 01:37:00,65.598,65.602,65.591,65.591,127050000.0
2009-06-25 01:38:00,65.619,65.62,65.614,65.617,137780000.0
2009-06-25 01:39:00,65.609,65.621,65.603,65.621,124370000.0
2009-06-25 01:40:00,65.601,65.629,65.601,65.623,103740000.0
2009-06-25 01:41:00,65.603,65.633,65.603,65.633,55520000.0
2009-06-25 01:42:00,65.624,65.627,65.612,65.627,85530000.0
2009-06-25 01:43:00,65.596,65.61,65.572,65.572,77500000.0
2009-06-25 01:44:00,65.593,65.622,65.575,65.622,71520000.0
2009-06-25 01:45:00,65.615,65.615,65.593,65.6,67690000.0
2009-06-25 01:46:00,65.593,65.602,65.566,65.579,61990000.0
2009-06-25 01:47:00,65.571,65.611,65.571,65.603,60210000.0
2009-06-25 01:48:00,65.599,65.604,65.591,65.591,60230000.0
2009-06-25 01:49:00,65.6,65.62,65.592,65.592,116290000.0
2009-06-25 01:50:00,65.599,65.62,65.593,65.616,93140000.0
2009-06-25 01:51:00,65.609,65.625,65.603,65.618,108980000.0
2009-06-25 01:52:00,65.611,65.622,65.611,65.622,4180000.0
2009-06-25 01:53:00,65.639,65.64,65.636,65.637,70180000.0
2009-06-25 01:54:00,65.625,65.625,65.601,65.601,72630000.0
2009-06-25 01:55:00,65.592,65.614,65.592,65.606,61710000.0
2009-06-25 01:56:00,65.603,65.615,65.601,65.615,58450000.0
2009-06-25 01:57:00,65.623,65.623,65.592,65.599,86570000.0
2009-06-25 01:58:00,65.61,65.627,65.598,65.61,70710000.0
2009-06-25 02:01:00,65.593,65.645,65.593,65.645,118560000.0
2009-06-25 02:02:00,65.613,65.638,65.604,65.627,70700000.0
2009-06-25 02:03:00,65.632,65.632,65.616,65.619,27810000.0
2009-06-25 02:04:00,65.613,65.622,65.613,65.618,35320000.0
2009-06-25 02:05:00,65.635,65.643,65.622,65.632,12620000.0
2009-06-25 02:06:00,65.656,65.672,65.645,65.667,54170000.0
2009-06-25 02:07:00,65.678,65.68,65.657,65.667,49060000.0
2009-06-25 02:08:00,65.663,65.684,65.662,65.676,91810000.0
2009-06-25 02:09:00,65.675,65.689,65.666,65.679,136580000.0
2009-06-25 02:10:00,65.652,65.682,65.652,65.666,55680000.0
2009-06-25 02:11:00,65.665,65.69,65.665,65.69,107820000.0
2009-06-25 02:12:00,65.687,65.691,65.667,65.688,106400000.0
2009-06-25 02:13:00,65.672,65.691,65.668,65.691,81080000.0
2009-06-25 02:14:00,65.678,65.69,65.667,65.676,56260000.0
2009-06-25 02:15:00,65.677,65.68,65.665,65.674,36430000.0
2009-06-25 02:16:00,65.697,65.724,65.677,65.724,25550000.0
2009-06-25 02:17:00,65.729,65.741,65.706,65.727,44000000.0
2009-06-25 02:18:00,65.718,65.735,65.706,65.735,25390000.0
2009-06-25 02:19:00,65.723,65.749,65.714,65.745,28930000.0
2009-06-25 02:20:00,65.756,65.757,65.751,65.757,48560000.0
2009-06-25 02:21:00,65.744,65.744,65.716,65.741,65790000.0
2009-06-25 02:22:00,65.715,65.736,65.712,65.736,100120000.0
2009-06-25 02:23:00,65.746,65.753,65.718,65.728,67020000.0
2009-06-25 02:24:00,65.728,65.749,65.716,65.734,66960000.0
2009-06-25 02:25:00,65.734,65.77,65.734,65.767,89000000.0
2009-06-25 02:26:00,65.732,65.758,65.732,65.756,112390000.0
2009-06-25 02:27:00,65.766,65.768,65.733,65.768,127540000.0
2009-06-25 02:28:00,65.763,65.763,65.729,65.744,116340000.0
2009-06-25 02:29:00,65.743,65.748,65.727,65.741,97240000.0
2009-06-25 02:30:00,65.746,65.752,65.716,65.737,58130000.0
2009-06-25 02:31:00,65.717,65.739,65.692,65.697,87210000.0
2009-06-25 02:32:00,65.726,65.731,65.708,65.708,73110000.0
2009-06-25 02:33:00,65.726,65.744,65.713,65.729,65470000.0
2009-06-25 02:34:00,65.743,65.743,65.713,65.735,62060000.0
2009-06-25 02:35:00,65.705,65.756,65.705,65.737,53000000.0
2009-06-25 02:36:00,65.746,65.767,65.721,65.721,57260000.0
2009-06-25 02:37:00,65.752,65.779,65.736,65.767,48890000.0
2009-06-25 02:38:00,65.743,65.763,65.727,65.732,113740000.0
2009-06-25 02:39:00,65.758,65.79,65.741,65.79,81800000.0
2009-06-25 02:40:00,65.781,65.787,65.729,65.729,101170000.0
2009-06-25 02:41:00,65.747,65.754,65.734,65.749,68800000.0
2009-06-25 02:42:00,65.732,65.756,65.732,65.756,73790000.0
2009-06-25 02:43:00,65.738,65.757,65.726,65.731,58370000.0
2009-06-25 02:44:00,65.743,65.748,65.709,65.733,54560000.0
2009-06-25 02:45:00,65.737,65.759,65.712,65.73,56820000.0
2009-06-25 02:46:00,65.742,65.76,65.734,65.748,75710000.0
2009-06-25 02:47:00,65.776,65.803,65.749,65.803,70300000.0
2009-06-25 02:48:00,65.81,65.829,65.79,65.8,66070000.0
2009-06-25 02:49:00,65.832,65.861,65.822,65.861,12590000.0
2009-06-25 02:50:00,65.853,65.876,65.826,65.826,96440000.0
2009-06-25 02:51:00,65.838,65.838,65.798,65.818,55670000.0
2009-06-25 02:52:00,65.813,65.849,65.81,65.812,88700000.0
2009-06-25 02:53:00,65.804,65.829,65.802,65.802,78170000.0
2009-06-25 02:54:00,65.824,65.828,65.759,65.785,64100000.0
2009-06-25 02:55:00,65.772,65.797,65.75,65.792,62770000.0
2009-06-25 02:56:00,65.784,65.788,65.757,65.775,62520000.0
2009-06-25 02:57:00,65.771,65.807,65.768,65.803,59520000.0
2009-06-25 02:58:00,65.802,65.807,65.775,65.796,49440000.0
2009-06-25 02:59:00,65.765,65.832,65.765,65.832,117270000.0
2009-06-25 03:00:00,65.839,65.851,65.816,65.845,82530000.0
2009-06-25 03:01:00,65.818,65.848,65.801,65.813,104780000.0
2009-06-25 03:02:00,65.808,65.83,65.778,65.824,72220000.0
2009-06-25 03:03:00,65.807,65.828,65.79,65.818,64590000.0
2009-06-25 03:04:00,65.803,65.809,65.777,65.782,60490000.0
2009-06-25 03:05:00,65.771,65.806,65.771,65.777,51900000.0
2009-06-25 03:06:00,65.797,65.819,65.791,65.798,62090000.0
2009-06-25 03:07:00,65.808,65.831,65.789,65.827,81900000.0
2009-06-25 03:08:00,65.824,65.824,65.793,65.793,66610000.0
2009-06-25 03:09:00,65.811,65.811,65.78,65.791,61200000.0
2009-06-25 03:10:00,65.8,65.801,65.78,65.787,15980000.0
2009-06-25 03:11:00,65.803,65.804,65.775,65.804,65690000.0
2009-06-25 03:12:00,65.794,65.794,65.753,65.768,65030000.0
2009-06-25 03:13:00,65.802,65.813,65.78,65.796,10720000.0
2009-06-25 03:14:00,65.822,65.851,65.822,65.838,65170000.0
2009-06-25 03:15:00,65.852,65.852,65.827,65.85,14460000.0
2009-06-25 03:16:00,65.85,65.859,65.836,65.855,61920000.0
2009-06-25 03:17:00,65.856,65.856,65.825,65.836,63560000.0
2009-06-25 03:18:00,65.854,65.864,65.843,65.856,21400000.0
2009-06-25 03:19:00,65.841,65.848,65.835,65.835,9020000.0
2009-06-25 03:20:00,65.834,65.845,65.826,65.845,67040000.0
2009-06-25 03:21:00,65.841,65.854,65.841,65.854,69410000.0
2009-06-25 03:22:00,65.85,65.858,65.824,65.824,61180000.0
2009-06-25 03:23:00,65.826,65.83,65.803,65.803,50400000.0
2009-06-25 03:24:00,65.813,65.818,65.785,65.789,52670000.0
2009-06-25 03:25:00,65.805,65.805,65.784,65.798,79280000.0
2009-06-25 03:26:00,65.798,65.811,65.787,65.805,61120000.0
2009-06-25 03:27:00,65.814,65.814,65.785,65.805,60020000.0
2009-06-25 03:28:00,65.8,65.8,65.787,65.796,10330000.0
2009-06-25 03:29:00,65.778,65.793,65.774,65.779,79130000.0
2009-06-25 03:30:00,65.797,65.802,65.784,65.787,54170000.0
2009-06-25 03:31:00,65.802,65.823,65.795,65.823,55880000.0
2009-06-25 03:32:00,65.809,65.828,65.793,65.826,49930000.0
2009-06-25 03:33:00,65.821,65.834,65.813,65.829,79790000.0
2009-06-25 03:34:00,65.812,65.85,65.812,65.838,64700000.0
2009-06-25 03:35:00,65.848,65.863,65.834,65.863,61480000.0
2009-06-25 03:36:00,65.852,65.852,65.832,65.832,8270000.0
2009-06-25 03:37:00,65.836,65.85,65.824,65.84,68550000.0
2009-06-25 03:38:00,65.843,65.875,65.843,65.875,71370000.0
2009-06-25 03:39:00,65.866,65.871,65.846,65.855,59020000.0
2009-06-25 03:40:00,65.857,65.86,65.841,65.855,54660000.0
2009-06-25 03:41:00,65.856,65.9,65.85,65.9,51600000.0
2009-06-25 03:42:00,65.916,65.92,65.893,65.893,77510000.0
2009-06-25 03:43:00,65.905,65.912,65.888,65.912,66110000.0
2009-06-25 03:44:00,65.913,65.956,65.913,65.94,64140000.0
2009-06-25 03:45:00,65.943,65.952,65.938,65.948,13540000.0
2009-06-25 03:46:00,65.958,65.962,65.931,65.931,77840000.0
2009-06-25 03:47:00,65.938,65.941,65.921,65.938,64980000.0
2009-06-25 03:48:00,65.937,65.941,65.926,65.937,63720000.0
2009-06-25 03:49:00,65.925,65.949,65.925,65.949,6580000.0
2009-06-25 03:50:00,65.958,65.961,65.942,65.956,56620000.0
2009-06-25 03:51:00,65.953,65.96,65.933,65.953,62480000.0
2009-06-25 03:52:00,65.958,65.966,65.944,65.966,80870000.0
2009-06-25 03:53:00,65.943,65.974,65.943,65.974,60570000.0
2009-06-25 03:54:00,65.987,65.99,65.964,65.987,66350000.0
2009-06-25 03:55:00,66.001,66.003,65.977,65.978,15980000.0
2009-06-25 03:56:00,65.974,65.991,65.974,65.986,62440000.0
2009-06-25 03:57:00,65.978,65.982,65.947,65.95,62640000.0
2009-06-25 03:58:00,65.956,65.964,65.952,65.964,54540000.0
2009-06-25 03:59:00,65.961,65.971,65.961,65.967,51710000.0
2009-06-25 04:00:00,65.969,65.969,65.939,65.943,50990000.0
2009-06-25 04:01:00,65.949,65.953,65.941,65.949,106050000.0
2009-06-25 04:02:00,65.953,65.953,65.933,65.939,73690000.0
2009-06-25 04:03:00,65.944,65.944,65.921,65.936,103120000.0
2009-06-25 04:04:00,65.934,65.934,65.915,65.919,71140000.0
2009-06-25 04:05:00,65.904,65.929,65.904,65.925,71010000.0
2009-06-25 04:06:00,65.92,65.931,65.913,65.926,60210000.0
2009-06-25 04:07:00,65.921,65.94,65.921,65.933,53910000.0
2009-06-25 04:08:00,65.936,65.949,65.919,65.943,59600000.0
2009-06-25 04:09:00,65.938,65.944,65.923,65.929,79880000.0
2009-06-25 04:10:00,65.932,65.949,65.918,65.939,68730000.0
2009-06-25 04:11:00,65.92,65.942,65.92,65.936,61490000.0
2009-06-25 04:12:00,65.951,65.951,65.933,65.938,8640000.0
2009-06-25 04:13:00,65.946,65.954,65.931,65.954,54160000.0
2009-06-25 04:14:00,65.958,65.964,65.941,65.955,54180000.0
2009-06-25 04:15:00,65.957,65.973,65.949,65.963,59390000.0
2009-06-25 04:16:00,65.96,65.971,65.955,65.958,78930000.0
2009-06-25 04:17:00,65.959,65.975,65.949,65.949,59210000.0
2009-06-25 04:18:00,65.974,65.974,65.943,65.973,60970000.0
2009-06-25 04:19:00,65.97,65.972,65.957,65.965,14480000.0
2009-06-25 04:20:00,65.951,65.963,65.951,65.963,68010000.0
2009-06-25 04:21:00,65.974,65.974,65.953,65.96,63750000.0
2009-06-25 04:22:00,65.973,65.973,65.965,65.968,12580000.0
2009-06-25 04:23:00,65.976,65.976,65.97,65.976,64330000.0
2009-06-25 04:24:00,65.967,65.973,65.957,65.973,14640000.0
2009-06-25 04:25:00,65.976,65.976,65.97,65.97,67280000.0
2009-06-25 04:26:00,65.952,65.975,65.952,65.975,60730000.0
2009-06-25 04:27:00,65.97,65.97,65.953,65.955,10370000.0
2009-06-25 04:28:00,65.94,65.955,65.94,65.955,51150000.0
2009-06-25 04:29:00,65.944,65.947,65.906,65.921,61600000.0
2009-06-25 04:30:00,65.927,65.927,65.897,65.911,82950000.0
2009-06-25 04:31:00,65.905,65.905,65.873,65.873,64190000.0
2009-06-25 04:32:00,65.863,65.893,65.863,65.893,61710000.0
2009-06-25 04:33:00,65.891,65.897,65.876,65.884,11460000.0
2009-06-25 04:34:00,65.891,65.896,65.89,65.89,74810000.0
2009-06-25 04:35:00,65.899,65.912,65.894,65.906,65800000.0
2009-06-25 04:36:00,65.914,65.914,65.894,65.909,61480000.0
2009-06-25 04:37:00,65.903,65.921,65.903,65.912,13150000.0
2009-06-25 04:38:00,65.864,65.876,65.839,65.853,56690000.0
2009-06-25 04:39:00,65.847,65.86,65.817,65.832,60150000.0
2009-06-25 04:40:00,65.83,65.84,65.817,65.836,79990000.0
2009-06-25 04:41:00,65.839,65.854,65.834,65.854,64580000.0
2009-06-25 04:42:00,65.848,65.856,65.844,65.848,63280000.0
2009-06-25 04:43:00,65.837,65.85,65.833,65.846,19400000.0
2009-06-25 04:44:00,65.851,65.857,65.851,65.851,59970000.0
2009-06-25 04:45:00,65.852,65.852,65.837,65.846,7930000.0
2009-06-25 04:46:00,65.845,65.855,65.842,65.855,15110000.0
2009-06-25 04:47:00,65.86,65.886,65.86,65.886,64220000.0
2009-06-25 04:48:00,65.89,65.89,65.873,65.884,13900000.0
2009-06-25 04:49:00,65.884,65.884,65.874,65.876,14830000.0
2009-06-25 04:50:00,65.872,65.893,65.872,65.887,54580000.0
2009-06-25 04:51:00,65.887,65.887,65.87,65.877,56290000.0
2009-06-25 04:52:00,65.881,65.888,65.881,65.881,79940000.0
2009-06-25 04:53:00,65.878,65.883,65.864,65.883,61990000.0
2009-06-25 04:54:00,65.882,65.882,65.854,65.863,64120000.0
2009-06-25 04:55:00,65.863,65.895,65.863,65.889,13150000.0
2009-06-25 04:56:00,65.882,65.882,65.862,65.869,27680000.0
2009-06-25 04:57:00,65.885,65.885,65.836,65.867,30300000.0
2009-06-25 04:58:00,65.871,65.881,65.863,65.872,47280000.0
2009-06-25 04:59:00,65.874,65.874,65.848,65.848,58410000.0
2009-06-25 05:00:00,65.854,65.863,65.849,65.858,99700000.0
2009-06-25 05:01:00,65.86,65.866,65.86,65.866,62870000.0
2009-06-25 05:02:00,65.866,65.881,65.862,65.868,61100000.0
2009-06-25 05:03:00,65.875,65.875,65.85,65.873,88080000.0
2009-06-25 05:04:00,65.867,65.884,65.861,65.884,128660000.0
2009-06-25 05:05:00,65.884,65.884,65.869,65.877,140450000.0
2009-06-25 05:06:00,65.887,65.887,65.842,65.851,117910000.0
2009-06-25 05:07:00,65.833,65.849,65.816,65.823,96650000.0
2009-06-25 05:08:00,65.833,65.833,65.815,65.82,55230000.0
2009-06-25 05:09:00,65.826,65.826,65.811,65.819,90690000.0
2009-06-25 05:10:00,65.819,65.821,65.802,65.802,73370000.0
2009-06-25 05:11:00,65.808,65.816,65.803,65.816,61530000.0
2009-06-25 05:12:00,65.837,65.84,65.825,65.838,59450000.0
2009-06-25 05:13:00,65.843,65.843,65.823,65.835,56930000.0
2009-06-25 05:14:00,65.83,65.835,65.824,65.827,53550000.0
2009-06-25 05:15:00,65.842,65.842,65.822,65.832,49030000.0
2009-06-25 05:16:00,65.838,65.853,65.824,65.845,107840000.0
2009-06-25 05:17:00,65.859,65.874,65.845,65.874,82120000.0
2009-06-25 05:18:00,65.86,65.86,65.827,65.849,105890000.0
2009-06-25 05:19:00,65.847,65.864,65.842,65.864,75160000.0
2009-06-25 05:20:00,65.86,65.88,65.86,65.877,67730000.0
2009-06-25 05:21:00,65.888,65.893,65.874,65.877,56270000.0
2009-06-25 05:22:00,65.859,65.873,65.852,65.865,52210000.0
2009-06-25 05:23:00,65.868,65.868,65.854,65.86,57330000.0
2009-06-25 05:24:00,65.88,65.88,65.855,65.869,85960000.0
2009-06-25 05:25:00,65.878,65.883,65.864,65.883,65380000.0
2009-06-25 05:26:00,65.879,65.902,65.865,65.902,61160000.0
2009-06-25 05:27:00,65.907,65.907,65.881,65.897,11280000.0
2009-06-25 05:28:00,65.887,65.902,65.879,65.886,61290000.0
2009-06-25 05:29:00,65.881,65.893,65.875,65.886,54420000.0
2009-06-25 05:30:00,65.905,65.908,65.881,65.905,46610000.0
2009-06-25 05:31:00,65.906,65.906,65.875,65.888,108080000.0
2009-06-25 05:32:00,65.88,65.893,65.88,65.889,79730000.0
2009-06-25 05:33:00,65.891,65.906,65.885,65.89,98610000.0
2009-06-25 05:34:00,65.899,65.907,65.892,65.907,68740000.0
2009-06-25 05:35:00,65.899,65.921,65.896,65.913,71320000.0
2009-06-25 05:36:00,65.904,65.904,65.89,65.896,55110000.0
2009-06-25 05:37:00,65.905,65.905,65.892,65.897,55100000.0
2009-06-25 05:38:00,65.906,65.906,65.891,65.906,59710000.0
2009-06-25 05:39:00,65.914,65.914,65.884,65.896,79320000.0
2009-06-25 05:40:00,65.89,65.902,65.884,65.89,70360000.0
2009-06-25 05:41:00,65.882,65.902,65.882,65.899,61130000.0
2009-06-25 05:42:00,65.905,65.905,65.894,65.898,12960000.0
2009-06-25 05:43:00,65.879,65.92,65.879,65.92,75240000.0
2009-06-25 05:44:00,65.916,65.916,65.901,65.908,64820000.0
2009-06-25 05:45:00,65.935,65.943,65.916,65.943,57970000.0
2009-06-25 05:46:00,65.938,65.941,65.906,65.906,14140000.0
2009-06-25 05:47:00,65.912,65.916,65.892,65.916,129250000.0
2009-06-25 05:48:00,65.908,65.927,65.902,65.916,57330000.0
2009-06-25 05:49:00,65.926,65.945,65.915,65.921,104820000.0
2009-06-25 05:50:00,65.936,65.941,65.917,65.938,108440000.0
2009-06-25 05:51:00,65.946,65.946,65.924,65.935,77780000.0
2009-06-25 05:52:00,65.934,65.936,65.906,65.913,60700000.0
2009-06-25 05:53:00,65.914,65.94,65.911,65.934,37990000.0
2009-06-25 05:54:00,65.935,65.939,65.931,65.939,22780000.0
2009-06-25 05:55:00,65.941,65.951,65.934,65.94,44570000.0
2009-06-25 05:56:00,65.923,65.94,65.923,65.939,24850000.0
2009-06-25 05:57:00,65.92,65.943,65.92,65.943,32220000.0
2009-06-25 05:58:00,65.908,65.929,65.897,65.897,44370000.0
2009-06-25 05:59:00,65.902,65.92,65.896,65.899,68680000.0
2009-06-25 06:00:00,65.926,65.931,65.91,65.926,88580000.0
2009-06-25 06:01:00,65.94,65.952,65.934,65.952,61510000.0
2009-06-25 06:02:00,65.945,65.954,65.933,65.954,68060000.0
2009-06-25 06:03:00,65.952,65.952,65.936,65.94,92200000.0
2009-06-25 06:04:00,65.956,65.956,65.931,65.948,123830000.0
2009-06-25 06:05:00,65.954,65.954,65.932,65.952,135540000.0
2009-06-25 06:06:00,65.953,65.953,65.934,65.951,126980000.0
2009-06-25 06:07:00,65.955,65.961,65.94,65.949,94890000.0
2009-06-25 06:08:00,65.953,65.956,65.944,65.956,51380000.0
2009-06-25 06:09:00,65.967,65.976,65.955,65.976,82450000.0
2009-06-25 06:10:00,65.988,65.994,65.971,65.971,72310000.0
2009-06-25 06:11:00,65.989,66.002,65.981,65.998,72140000.0
2009-06-25 06:12:00,66.005,66.005,65.973,65.985,61110000.0
2009-06-25 06:13:00,65.999,66.01,65.974,65.988,58650000.0
2009-06-25 06:14:00,65.988,65.996,65.981,65.996,58540000.0
2009-06-25 06:15:00,66.002,66.002,65.986,65.992,51370000.0
2009-06-25 06:16:00,65.987,65.997,65.974,65.997,108090000.0
2009-06-25 06:17:00,66.007,66.016,65.994,66.016,82650000.0
2009-06-25 06:18:00,66.033,66.033,65.995,66.01,106000000.0
2009-06-25 06:19:00,66.014,66.026,66.006,66.017,69530000.0
2009-06-25 06:20:00,66.01,66.022,66.004,66.022,67000000.0
2009-06-25 06:21:00,66.025,66.026,66.02,66.025,55380000.0
2009-06-25 06:22:00,66.025,66.025,66.01,66.017,53060000.0
2009-06-25 06:23:00,66.022,66.033,66.022,66.028,54390000.0
2009-06-25 06:24:00,66.036,66.036,66.013,66.017,78740000.0
2009-06-25 06:25:00,66.017,66.021,66.005,66.017,65950000.0
2009-06-25 06:27:00,66.022,66.022,66.004,66.015,8640000.0
2009-06-25 06:28:00,66.012,66.012,65.985,66.006,75500000.0
2009-06-25 06:29:00,66.003,66.019,65.995,66.012,97240000.0
2009-06-25 06:30:00,66.034,66.034,66.013,66.013,34600000.0
2009-06-25 06:31:00,66.022,66.033,66.022,66.028,78770000.0
2009-06-25 06:32:00,66.019,66.024,66.006,66.017,41150000.0
2009-06-25 06:33:00,66.016,66.016,66.002,66.009,69280000.0
2009-06-25 06:34:00,66.017,66.017,66.011,66.011,85380000.0
2009-06-25 06:35:00,66.011,66.025,66.004,66.025,39260000.0
2009-06-25 06:36:00,66.033,66.037,66.017,66.037,46540000.0
2009-06-25 06:37:00,66.026,66.028,66.021,66.028,69000000.0
2009-06-25 06:38:00,66.026,66.032,66.018,66.032,46300000.0
2009-06-25 06:39:00,66.045,66.045,66.023,66.04,56100000.0
2009-06-25 06:40:00,66.033,66.054,66.033,66.046,83150000.0
2009-06-25 06:41:00,66.041,66.056,66.036,66.039,90330000.0
2009-06-25 06:42:00,66.055,66.055,66.034,66.048,151720000.0
2009-06-25 06:43:00,66.04,66.069,66.036,66.063,63520000.0
2009-06-25 06:44:00,66.064,66.064,66.016,66.039,77810000.0
2009-06-25 06:45:00,66.026,66.032,66.016,66.025,25220000.0
2009-06-25 06:46:00,66.029,66.033,66.023,66.023,44780000.0
2009-06-25 06:47:00,66.0,66.019,65.998,66.019,40150000.0
2009-06-25 06:48:00,66.012,66.022,66.001,66.015,124850000.0
2009-06-25 06:49:00,66.012,66.031,66.006,66.031,81690000.0
2009-06-25 06:50:00,66.036,66.06,66.036,66.055,33330000.0
2009-06-25 06:51:00,66.044,66.061,66.044,66.056,39900000.0
2009-06-25 06:52:00,66.061,66.07,66.051,66.07,13600000.0
2009-06-25 06:53:00,66.075,66.076,66.063,66.067,61850000.0
2009-06-25 06:54:00,66.075,66.085,66.065,66.085,50960000.0
2009-06-25 06:55:00,66.083,66.083,66.048,66.059,97600000.0
2009-06-25 06:56:00,66.04,66.081,66.04,66.078,149120000.0
2009-06-25 06:57:00,66.085,66.085,66.064,66.077,58010000.0
2009-06-25 06:58:00,66.058,66.064,66.045,66.05,114690000.0
2009-06-25 06:59:00,66.049,66.054,66.034,66.048,106750000.0
2009-06-25 07:00:00,66.057,66.069,66.045,66.069,86200000.0
2009-06-25 07:01:00,66.063,66.09,66.063,66.077,65150000.0
2009-06-25 07:02:00,66.089,66.096,66.071,66.096,40610000.0
2009-06-25 07:03:00,66.098,66.098,66.056,66.078,29220000.0
2009-06-25 07:04:00,66.069,66.082,66.063,66.063,53380000.0
2009-06-25 07:05:00,66.062,66.062,66.036,66.056,30050000.0
2009-06-25 07:06:00,66.046,66.051,66.034,66.049,33120000.0
2009-06-25 07:07:00,66.065,66.065,66.044,66.065,49240000.0
2009-06-25 07:08:00,66.057,66.061,66.035,66.054,70080000.0
2009-06-25 07:09:00,66.053,66.062,66.032,66.062,109500000.0
2009-06-25 07:10:00,66.055,66.06,66.034,66.056,61610000.0
2009-06-25 07:11:00,66.068,66.081,66.047,66.064,73550000.0
2009-06-25 07:12:00,66.068,66.08,66.047,66.049,94340000.0
2009-06-25 07:13:00,66.077,66.077,66.052,66.052,127060000.0
2009-06-25 07:14:00,66.043,66.058,66.029,66.054,134750000.0
2009-06-25 07:15:00,66.062,66.062,66.033,66.053,132090000.0
2009-06-25 07:16:00,66.029,66.044,66.029,66.044,100820000.0
2009-06-25 07:17:00,66.038,66.054,66.036,66.054,53050000.0
2009-06-25 07:18:00,66.047,66.055,66.035,66.055,93620000.0
2009-06-25 07:19:00,66.035,66.052,66.035,66.039,81870000.0
2009-06-25 07:20:00,66.048,66.052,66.026,66.046,73280000.0
2009-06-25 07:21:00,66.03,66.06,66.03,66.054,68790000.0
2009-06-25 07:22:00,66.051,66.057,66.049,66.049,65930000.0
2009-06-25 07:23:00,66.053,66.053,66.032,66.038,56300000.0
2009-06-25 07:24:00,66.046,66.05,66.031,66.039,51550000.0
2009-06-25 07:25:00,66.037,66.037,66.03,66.03,119300000.0
2009-06-25 07:26:00,66.035,66.061,66.027,66.057,81220000.0
2009-06-25 07:27:00,66.057,66.064,66.034,66.048,110690000.0
2009-06-25 07:28:00,66.047,66.05,66.047,66.049,74440000.0
2009-06-25 07:29:00,66.056,66.056,66.032,66.032,79950000.0
2009-06-25 07:30:00,66.053,66.053,66.035,66.047,64360000.0
2009-06-25 07:31:00,66.032,66.042,66.032,66.037,55680000.0
2009-06-25 07:32:00,66.017,66.028,65.996,66.0,65870000.0
2009-06-25 07:33:00,66.012,66.017,65.974,66.012,90500000.0
2009-06-25 07:34:00,66.002,66.012,65.993,66.006,72320000.0
2009-06-25 07:35:00,65.998,65.998,65.976,65.987,68140000.0
2009-06-25 07:36:00,65.994,65.994,65.975,65.975,7550000.0
2009-06-25 07:37:00,65.981,65.987,65.98,65.987,86850000.0
2009-06-25 07:38:00,65.995,65.997,65.97,65.979,81610000.0
2009-06-25 07:39:00,65.974,65.991,65.967,65.979,97240000.0
2009-06-25 07:40:00,65.963,65.988,65.955,65.955,89240000.0
2009-06-25 07:41:00,65.958,65.965,65.951,65.965,126200000.0
2009-06-25 07:42:00,65.974,65.974,65.946,65.95,91600000.0
2009-06-25 07:43:00,65.942,65.969,65.942,65.966,68660000.0
2009-06-25 07:44:00,65.977,65.985,65.974,65.98,88280000.0
2009-06-25 07:45:00,65.997,65.997,65.973,65.987,87730000.0
2009-06-25 07:46:00,65.972,65.986,65.97,65.97,79850000.0
2009-06-25 07:47:00,65.985,65.996,65.976,65.996,20700000.0
2009-06-25 07:48:00,66.003,66.005,65.981,66.005,56450000.0
2009-06-25 07:49:00,65.993,65.994,65.971,65.994,55400000.0
2009-06-25 07:50:00,65.971,65.984,65.971,65.976,85230000.0
2009-06-25 07:51:00,65.975,65.975,65.961,65.975,87380000.0
2009-06-25 07:52:00,65.962,65.971,65.941,65.941,123990000.0
2009-06-25 07:53:00,65.958,65.972,65.917,65.972,44950000.0
2009-06-25 07:54:00,65.961,65.961,65.928,65.943,58060000.0
2009-06-25 07:55:00,65.929,65.955,65.913,65.93,78260000.0
2009-06-25 07:56:00,65.946,65.955,65.925,65.946,97880000.0
2009-06-25 07:57:00,65.945,65.964,65.925,65.964,33850000.0
2009-06-25 07:58:00,65.974,65.981,65.944,65.975,82330000.0
2009-06-25 07:59:00,65.967,65.984,65.96,65.984,40160000.0
2009-06-25 08:00:00,65.992,65.992,65.967,65.968,72630000.0
2009-06-25 08:01:00,65.96,65.984,65.96,65.976,83170000.0
2009-06-25 08:02:00,65.987,65.993,65.976,65.993,32160000.0
2009-06-25 08:03:00,65.993,65.993,65.967,65.987,42740000.0
2009-06-25 08:04:00,65.963,65.992,65.963,65.992,63130000.0
2009-06-25 08:05:00,66.003,66.003,65.973,65.991,41680000.0
2009-06-25 08:06:00,65.996,66.009,65.992,66.003,53180000.0
2009-06-25 08:07:00,66.011,66.011,65.979,65.998,89210000.0
2009-06-25 08:08:00,65.993,65.993,65.963,65.963,95930000.0
2009-06-25 08:09:00,65.982,65.982,65.964,65.975,161580000.0
2009-06-25 08:10:00,65.971,66.001,65.968,65.994,63280000.0
2009-06-25 08:11:00,65.968,65.992,65.967,65.969,77330000.0
2009-06-25 08:12:00,65.993,65.993,65.956,65.983,24280000.0
2009-06-25 08:13:00,65.953,65.998,65.953,65.995,44720000.0
2009-06-25 08:14:00,65.986,66.009,65.986,66.008,43630000.0
2009-06-25 08:15:00,66.017,66.02,65.993,65.993,124810000.0
2009-06-25 08:16:00,66.008,66.008,65.986,65.997,89770000.0
2009-06-25 08:17:00,66.002,66.031,65.999,66.017,31330000.0
2009-06-25 08:18:00,66.035,66.049,66.008,66.028,42260000.0
2009-06-25 08:19:00,66.06,66.06,66.041,66.052,11840000.0
2009-06-25 08:20:00,66.046,66.117,66.046,66.117,63800000.0
2009-06-25 08:21:00,66.126,66.126,66.095,66.108,53770000.0
2009-06-25 08:22:00,66.078,66.095,66.055,66.071,98540000.0
2009-06-25 08:23:00,66.072,66.072,66.035,66.041,144320000.0
2009-06-25 08:24:00,66.056,66.056,66.023,66.037,56840000.0
2009-06-25 08:25:00,66.013,66.042,66.013,66.021,107410000.0
2009-06-25 08:26:00,66.031,66.053,66.025,66.053,115290000.0
2009-06-25 08:27:00,66.052,66.072,66.027,66.056,77540000.0
2009-06-25 08:28:00,66.045,66.052,66.025,66.045,66200000.0
2009-06-25 08:29:00,66.037,66.053,66.032,66.039,40720000.0
2009-06-25 08:30:00,66.062,66.062,66.035,66.039,27280000.0
2009-06-25 08:31:00,66.057,66.089,66.044,66.081,54340000.0
2009-06-25 08:32:00,66.078,66.093,66.068,66.077,26900000.0
2009-06-25 08:33:00,66.083,66.1,66.076,66.091,31330000.0
2009-06-25 08:34:00,66.105,66.111,66.083,66.098,54670000.0
2009-06-25 08:35:00,66.111,66.131,66.096,66.115,62130000.0
2009-06-25 08:36:00,66.125,66.13,66.105,66.123,103730000.0
2009-06-25 08:37:00,66.102,66.119,66.102,66.116,59100000.0
2009-06-25 08:38:00,66.12,66.143,66.106,66.135,71620000.0
2009-06-25 08:39:00,66.152,66.172,66.142,66.164,97630000.0
2009-06-25 08:40:00,66.162,66.187,66.155,66.185,125160000.0
2009-06-25 08:41:00,66.186,66.186,66.164,66.169,141050000.0
2009-06-25 08:42:00,66.183,66.191,66.162,66.185,126870000.0
2009-06-25 08:43:00,66.174,66.179,66.156,66.161,106390000.0
2009-06-25 08:44:00,66.17,66.181,66.153,66.153,58560000.0
2009-06-25 08:45:00,66.173,66.188,66.148,66.168,89040000.0
2009-06-25 08:46:00,66.172,66.194,66.165,66.168,78630000.0
2009-06-25 08:47:00,66.179,66.194,66.175,66.194,67930000.0
2009-06-25 08:48:00,66.196,66.208,66.168,66.203,67410000.0
2009-06-25 08:49:00,66.216,66.225,66.203,66.225,59820000.0
2009-06-25 08:50:00,66.231,66.24,66.214,66.228,56380000.0
2009-06-25 08:51:00,66.211,66.231,66.211,66.228,54710000.0
2009-06-25 08:52:00,66.229,66.24,66.196,66.213,113930000.0
2009-06-25 08:53:00,66.2,66.22,66.192,66.192,80290000.0
2009-06-25 08:54:00,66.212,66.212,66.165,66.18,110320000.0
2009-06-25 08:55:00,66.181,66.193,66.173,66.18,82220000.0
2009-06-25 08:56:00,66.156,66.181,66.149,66.166,76330000.0
2009-06-25 08:57:00,66.156,66.159,66.125,66.145,64920000.0
2009-06-25 08:58:00,66.149,66.155,66.122,66.155,57380000.0
2009-06-25 08:59:00,66.15,66.173,66.137,66.173,63820000.0
2009-06-25 09:00:00,66.174,66.181,66.153,66.159,86910000.0
2009-06-25 09:01:00,66.16,66.17,66.131,66.131,73420000.0
2009-06-25 09:02:00,66.154,66.156,66.126,66.139,67560000.0
2009-06-25 09:03:00,66.137,66.137,66.128,66.128,3570000.0
2009-06-25 09:04:00,66.138,66.16,66.134,66.158,11650000.0
2009-06-25 09:05:00,66.174,66.174,66.146,66.163,56580000.0
2009-06-25 09:06:00,66.171,66.171,66.134,66.147,55080000.0
2009-06-25 09:07:00,66.156,66.183,66.143,66.166,77250000.0
2009-06-25 09:08:00,66.163,66.172,66.148,66.167,72160000.0
2009-06-25 09:09:00,66.182,66.182,66.138,66.151,86830000.0
2009-06-25 09:10:00,66.151,66.172,66.145,66.172,54220000.0
2009-06-25 09:11:00,66.149,66.17,66.143,66.159,51990000.0
2009-06-25 09:12:00,66.15,66.17,66.143,66.147,105450000.0
2009-06-25 09:13:00,66.137,66.173,66.137,66.158,91730000.0
2009-06-25 09:14:00,66.148,66.162,66.137,66.146,70510000.0
2009-06-25 09:15:00,66.142,66.169,66.137,66.137,46080000.0
2009-06-25 09:16:00,66.147,66.16,66.142,66.145,46200000.0
2009-06-25 09:17:00,66.165,66.174,66.141,66.174,68240000.0
2009-06-25 09:18:00,66.171,66.171,66.148,66.169,128940000.0
2009-06-25 09:19:00,66.169,66.172,66.145,66.161,115840000.0
2009-06-25 09:20:00,66.152,66.152,66.121,66.144,118680000.0
2009-06-25 09:21:00,66.145,66.145,66.113,66.137,86830000.0
2009-06-25 09:22:00,66.134,66.134,66.099,66.099,100380000.0
2009-06-25 09:23:00,66.108,66.124,66.098,66.121,49260000.0
2009-06-25 09:24:00,66.15,66.166,66.13,66.164,96290000.0
2009-06-25 09:25:00,66.165,66.181,66.157,66.167,58170000.0
2009-06-25 09:26:00,66.152,66.22,66.152,66.22,59650000.0
2009-06-25 09:27:00,66.221,66.221,66.171,66.196,50390000.0
2009-06-25 09:28:00,66.182,66.189,66.161,66.168,96130000.0
2009-06-25 09:29:00,66.176,66.184,66.159,66.167,106070000.0
2009-06-25 09:30:00,66.166,66.171,66.144,66.171,136690000.0
2009-06-25 09:31:00,66.151,66.167,66.147,66.163,79860000.0
2009-06-25 09:32:00,66.157,66.158,66.123,66.15,90850000.0
2009-06-25 09:33:00,66.155,66.17,66.139,66.139,102990000.0
2009-06-25 09:34:00,66.159,66.168,66.144,66.163,108160000.0
2009-06-25 09:35:00,66.151,66.169,66.151,66.169,116440000.0
2009-06-25 09:36:00,66.177,66.177,66.162,66.168,72610000.0
2009-06-25 09:37:00,66.177,66.179,66.159,66.159,73240000.0
2009-06-25 09:38:00,66.176,66.176,66.155,66.173,57370000.0
2009-06-25 09:39:00,66.166,66.166,66.146,66.155,123920000.0
2009-06-25 09:40:00,66.148,66.161,66.137,66.141,175270000.0
2009-06-25 09:41:00,66.123,66.14,66.107,66.124,111470000.0
2009-06-25 09:42:00,66.125,66.125,66.105,66.111,73890000.0
2009-06-25 09:43:00,66.121,66.139,66.12,66.139,77930000.0
2009-06-25 09:44:00,66.129,66.144,66.118,66.144,99390000.0
2009-06-25 09:45:00,66.146,66.162,66.143,66.155,79010000.0
2009-06-25 09:46:00,66.138,66.154,66.135,66.15,115740000.0
2009-06-25 09:47:00,66.149,66.179,66.142,66.153,133950000.0
2009-06-25 09:48:00,66.168,66.168,66.139,66.143,91360000.0
2009-06-25 09:49:00,66.143,66.158,66.132,66.132,135210000.0
2009-06-25 09:50:00,66.137,66.148,66.126,66.126,110410000.0
2009-06-25 09:51:00,66.15,66.159,66.129,66.134,89370000.0
2009-06-25 09:52:00,66.152,66.152,66.088,66.111,53840000.0
2009-06-25 09:53:00,66.08,66.097,66.062,66.083,63680000.0
2009-06-25 09:54:00,66.082,66.097,66.038,66.042,109390000.0
2009-06-25 09:55:00,66.045,66.063,66.02,66.029,77990000.0
2009-06-25 09:56:00,66.043,66.051,66.025,66.046,93050000.0
2009-06-25 09:57:00,66.042,66.081,66.042,66.081,64970000.0
2009-06-25 09:58:00,66.049,66.07,66.049,66.064,96100000.0
2009-06-25 09:59:00,66.064,66.106,66.055,66.106,78000000.0
2009-06-25 10:00:00,66.106,66.111,66.086,66.104,104360000.0
2009-06-25 10:01:00,66.099,66.112,66.096,66.105,87880000.0
2009-06-25 10:02:00,66.109,66.122,66.097,66.111,82050000.0
2009-06-25 10:03:00,66.112,66.125,66.103,66.103,67150000.0
2009-06-25 10:04:00,66.108,66.121,66.106,66.114,109440000.0
2009-06-25 10:05:00,66.12,66.14,66.114,66.132,93690000.0
2009-06-25 10:06:00,66.15,66.15,66.115,66.13,102110000.0
2009-06-25 10:07:00,66.136,66.142,66.122,66.122,67610000.0
2009-06-25 10:08:00,66.126,66.147,66.124,66.144,15170000.0
2009-06-25 10:09:00,66.155,66.155,66.121,66.134,105740000.0
2009-06-25 10:10:00,66.119,66.141,66.113,66.127,73750000.0
2009-06-25 10:11:00,66.128,66.167,66.128,66.166,73150000.0
2009-06-25 10:12:00,66.179,66.179,66.156,66.159,89630000.0
2009-06-25 10:13:00,66.148,66.162,66.142,66.146,113620000.0
2009-06-25 10:14:00,66.154,66.161,66.145,66.158,41240000.0
2009-06-25 10:15:00,66.166,66.166,66.143,66.143,96910000.0
2009-06-25 10:16:00,66.147,66.162,66.135,66.145,69780000.0
2009-06-25 10:17:00,66.152,66.158,66.134,66.145,94890000.0
2009-06-25 10:18:00,66.165,66.176,66.15,66.176,101700000.0
2009-06-25 10:19:00,66.179,66.187,66.173,66.185,78110000.0
2009-06-25 10:20:00,66.167,66.182,66.161,66.179,59870000.0
2009-06-25 10:21:00,66.177,66.185,66.172,66.176,52830000.0
2009-06-25 10:22:00,66.182,66.182,66.163,66.174,121140000.0
2009-06-25 10:23:00,66.176,66.176,66.151,66.163,103080000.0
2009-06-25 10:24:00,66.162,66.169,66.134,66.163,111370000.0
2009-06-25 10:25:00,66.164,66.164,66.136,66.143,127850000.0
2009-06-25 10:26:00,66.147,66.164,66.141,66.154,133120000.0
2009-06-25 10:27:00,66.169,66.169,66.132,66.145,81640000.0
2009-06-25 10:28:00,66.148,66.155,66.143,66.155,107590000.0
2009-06-25 10:30:00,66.17,66.172,66.161,66.168,77180000.0
2009-06-25 10:31:00,66.171,66.184,66.164,66.176,82630000.0
2009-06-25 10:32:00,66.18,66.18,66.176,66.176,118180000.0
2009-06-25 10:33:00,66.181,66.181,66.149,66.167,72210000.0
2009-06-25 10:34:00,66.161,66.17,66.156,66.166,86560000.0
2009-06-25 10:35:00,66.166,66.172,66.149,66.166,85730000.0
2009-06-25 10:36:00,66.187,66.187,66.157,66.167,56940000.0
2009-06-25 10:37:00,66.149,66.181,66.144,66.16,126450000.0
2009-06-25 10:38:00,66.153,66.172,66.153,66.164,72640000.0
2009-06-25 10:39:00,66.171,66.173,66.151,66.17,70010000.0
2009-06-25 10:41:00,66.151,66.18,66.151,66.175,104130000.0
2009-06-25 10:42:00,66.182,66.182,66.155,66.166,86000000.0
2009-06-25 10:43:00,66.149,66.176,66.142,66.176,74130000.0
2009-06-25 10:44:00,66.168,66.17,66.165,66.169,50750000.0
2009-06-25 10:45:00,66.177,66.177,66.144,66.167,90210000.0
2009-06-25 10:46:00,66.158,66.173,66.137,66.137,71280000.0
2009-06-25 10:47:00,66.139,66.143,66.111,66.131,103730000.0
2009-06-25 10:48:00,66.142,66.148,66.102,66.136,96600000.0
2009-06-25 10:49:00,66.121,66.151,66.116,66.151,106680000.0
2009-06-25 10:50:00,66.142,66.159,66.126,66.155,46520000.0
2009-06-25 10:51:00,66.164,66.164,66.124,66.157,56400000.0
2009-06-25 10:52:00,66.143,66.143,66.112,66.112,105840000.0
2009-06-25 10:53:00,66.132,66.132,66.102,66.102,128250000.0
2009-06-25 10:54:00,66.135,66.136,66.091,66.091,98540000.0
2009-06-25 10:55:00,66.098,66.118,66.088,66.101,106800000.0
2009-06-25 10:56:00,66.088,66.094,66.067,66.083,82300000.0
2009-06-25 10:57:00,66.08,66.096,66.068,66.074,104840000.0
2009-06-25 10:58:00,66.099,66.099,66.065,66.083,100740000.0
2009-06-25 10:59:00,66.092,66.107,66.068,66.082,86460000.0
2009-06-25 11:00:00,66.071,66.092,66.068,66.076,52170000.0
2009-06-25 11:01:00,66.071,66.114,66.071,66.114,33200000.0
2009-06-25 11:02:00,66.1,66.13,66.098,66.115,49120000.0
2009-06-25 11:03:00,66.126,66.14,66.114,66.136,89950000.0
2009-06-25 11:04:00,66.128,66.14,66.116,66.123,74880000.0
2009-06-25 11:05:00,66.138,66.144,66.115,66.144,62800000.0
2009-06-25 11:06:00,66.138,66.146,66.125,66.13,89750000.0
2009-06-25 11:07:00,66.136,66.143,66.114,66.143,56890000.0
2009-06-25 11:08:00,66.13,66.132,66.11,66.132,76680000.0
2009-06-25 11:09:00,66.135,66.135,66.107,66.108,84050000.0
2009-06-25 11:10:00,66.115,66.124,66.091,66.091,72970000.0
2009-06-25 11:11:00,66.092,66.098,66.064,66.096,80360000.0
2009-06-25 11:12:00,66.08,66.08,66.057,66.063,76250000.0
2009-06-25 11:13:00,66.075,66.078,66.051,66.058,33110000.0
2009-06-25 11:14:00,66.054,66.083,66.054,66.083,75880000.0
2009-06-25 11:15:00,66.097,66.115,66.084,66.084,61760000.0
2009-06-25 11:16:00,66.094,66.106,66.083,66.106,101110000.0
2009-06-25 11:17:00,66.107,66.107,66.1,66.107,28320000.0
2009-06-25 11:18:00,66.106,66.106,66.082,66.104,88690000.0
2009-06-25 11:19:00,66.097,66.104,66.088,66.095,109410000.0
2009-06-25 11:20:00,66.082,66.11,66.082,66.097,112910000.0
2009-06-25 11:21:00,66.104,66.104,66.082,66.102,57700000.0
2009-06-25 11:22:00,66.094,66.094,66.071,66.093,100120000.0
2009-06-25 11:23:00,66.085,66.105,66.082,66.105,87080000.0
2009-06-25 11:24:00,66.106,66.106,66.083,66.094,76760000.0
2009-06-25 11:25:00,66.096,66.099,66.076,66.094,33150000.0
2009-06-25 11:26:00,66.071,66.077,66.071,66.077,42640000.0
2009-06-25 11:27:00,66.105,66.105,66.075,66.088,33650000.0
2009-06-25 11:28:00,66.091,66.091,66.078,66.083,11660000.0
2009-06-25 11:29:00,66.07,66.089,66.058,66.079,53160000.0
2009-06-25 11:30:00,66.069,66.079,66.046,66.074,38420000.0
2009-06-25 11:31:00,66.069,66.082,66.065,66.082,51020000.0
2009-06-25 11:32:00,66.063,66.08,66.063,66.068,107580000.0
2009-06-25 11:33:00,66.086,66.089,66.061,66.079,52530000.0
2009-06-25 11:34:00,66.075,66.079,66.053,66.075,43620000.0
2009-06-25 11:35:00,66.084,66.084,66.062,66.076,51870000.0
2009-06-25 11:36:00,66.088,66.088,66.071,66.071,55650000.0
2009-06-25 11:37:00,66.08,66.09,66.069,66.084,82720000.0
2009-06-25 11:38:00,66.102,66.151,66.095,66.112,78470000.0
2009-06-25 11:39:00,66.132,66.132,66.058,66.061,102550000.0
2009-06-25 11:40:00,66.073,66.114,66.067,66.096,143040000.0
2009-06-25 11:41:00,66.091,66.126,66.073,66.073,42260000.0
2009-06-25 11:42:00,66.102,66.107,66.074,66.086,55450000.0
2009-06-25 11:43:00,66.091,66.092,66.068,66.092,42710000.0
2009-06-25 11:44:00,66.09,66.11,66.082,66.108,33510000.0
2009-06-25 11:45:00,66.122,66.122,66.087,66.099,44220000.0
2009-06-25 11:46:00,66.11,66.133,66.102,66.128,14320000.0
2009-06-25 11:47:00,66.116,66.131,66.104,66.112,23750000.0
2009-06-25 11:48:00,66.121,66.129,66.089,66.124,80260000.0
2009-06-25 11:49:00,66.13,66.14,66.116,66.134,25000000.0
2009-06-25 11:50:00,66.13,66.152,66.127,66.152,69630000.0
2009-06-25 11:51:00,66.176,66.176,66.136,66.147,37990000.0
2009-06-25 11:52:00,66.165,66.165,66.125,66.157,56360000.0
2009-06-25 11:53:00,66.151,66.166,66.143,66.166,49890000.0
2009-06-25 11:54:00,66.174,66.174,66.14,66.149,83020000.0
2009-06-25 11:55:00,66.166,66.168,66.149,66.166,63490000.0
2009-06-25 11:56:00,66.136,66.169,66.135,66.148,49520000.0
2009-06-25 11:57:00,66.163,66.168,66.144,66.166,38810000.0
2009-06-25 11:58:00,66.156,66.158,66.139,66.153,18580000.0
2009-06-25 11:59:00,66.156,66.163,66.136,66.14,36860000.0
2009-06-25 12:00:00,66.15,66.15,66.117,66.123,104060000.0
2009-06-25 12:01:00,66.127,66.144,66.114,66.144,42530000.0
2009-06-25 12:02:00,66.136,66.143,66.115,66.143,43100000.0
2009-06-25 12:03:00,66.135,66.152,66.113,66.143,104660000.0
2009-06-25 12:04:00,66.136,66.147,66.109,66.114,83240000.0
2009-06-25 12:05:00,66.122,66.147,66.118,66.147,37540000.0
2009-06-25 12:06:00,66.136,66.168,66.116,66.121,36020000.0
2009-06-25 12:07:00,66.109,66.136,66.101,66.128,44650000.0
2009-06-25 12:08:00,66.083,66.123,66.083,66.123,92940000.0
2009-06-25 12:09:00,66.113,66.113,66.078,66.098,95110000.0
2009-06-25 12:10:00,66.091,66.129,66.09,66.094,62340000.0
2009-06-25 12:11:00,66.105,66.119,66.078,66.091,62400000.0
2009-06-25 12:12:00,66.114,66.13,66.097,66.13,57660000.0
2009-06-25 12:13:00,66.13,66.153,66.108,66.153,100970000.0
2009-06-25 12:14:00,66.147,66.183,66.144,66.18,67930000.0
2009-06-25 12:15:00,66.184,66.188,66.15,66.165,78660000.0
2009-06-25 12:16:00,66.154,66.172,66.147,66.162,77520000.0
2009-06-25 12:17:00,66.148,66.174,66.137,66.174,120110000.0
2009-06-25 12:18:00,66.175,66.175,66.143,66.157,107510000.0
2009-06-25 12:19:00,66.152,66.19,66.149,66.167,77100000.0
2009-06-25 12:20:00,66.138,66.147,66.116,66.138,97740000.0
2009-06-25 12:21:00,66.156,66.156,66.105,66.122,78130000.0
2009-06-25 12:22:00,66.137,66.155,66.108,66.138,83000000.0
2009-06-25 12:23:00,66.124,66.152,66.124,66.148,84890000.0
2009-06-25 12:24:00,66.155,66.168,66.138,66.157,63240000.0
2009-06-25 12:25:00,66.148,66.161,66.132,66.156,101540000.0
2009-06-25 12:26:00,66.148,66.162,66.132,66.162,65910000.0
2009-06-25 12:27:00,66.166,66.168,66.139,66.156,82410000.0
2009-06-25 12:28:00,66.147,66.154,66.124,66.137,74320000.0
2009-06-25 12:29:00,66.145,66.145,66.114,66.114,67400000.0
2009-06-25 12:30:00,66.132,66.137,66.115,66.137,87420000.0
2009-06-25 12:31:00,66.127,66.14,66.116,66.137,80550000.0
2009-06-25 12:32:00,66.133,66.133,66.102,66.116,87450000.0
2009-06-25 12:33:00,66.115,66.125,66.099,66.125,99120000.0
2009-06-25 12:34:00,66.104,66.124,66.104,66.124,122790000.0
2009-06-25 12:35:00,66.122,66.139,66.096,66.096,90360000.0
2009-06-25 12:36:00,66.109,66.109,66.075,66.099,79120000.0
2009-06-25 12:37:00,66.096,66.103,66.078,66.097,95110000.0
2009-06-25 12:38:00,66.095,66.111,66.077,66.095,86920000.0
2009-06-25 12:39:00,66.114,66.114,66.091,66.108,81110000.0
2009-06-25 12:40:00,66.1,66.117,66.089,66.1,24110000.0
2009-06-25 12:41:00,66.112,66.112,66.073,66.088,57760000.0
2009-06-25 12:42:00,66.095,66.095,66.089,66.089,61700000.0
2009-06-25 12:43:00,66.08,66.08,66.046,66.067,85510000.0
2009-06-25 12:44:00,66.05,66.072,66.043,66.043,85930000.0
2009-06-25 12:45:00,66.056,66.072,66.043,66.048,122160000.0
2009-06-25 12:46:00,66.063,66.073,66.043,66.067,41020000.0
2009-06-25 12:47:00,66.059,66.095,66.059,66.095,53640000.0
2009-06-25 12:48:00,66.083,66.089,66.063,66.083,75070000.0
2009-06-25 12:49:00,66.095,66.095,66.073,66.073,95840000.0
2009-06-25 12:50:00,66.079,66.092,66.068,66.071,34460000.0
2009-06-25 12:51:00,66.097,66.105,66.074,66.081,77530000.0
2009-06-25 12:52:00,66.098,66.112,66.085,66.097,42920000.0
2009-06-25 12:53:00,66.078,66.091,66.06,66.06,69020000.0
2009-06-25 12:54:00,66.083,66.083,66.065,66.071,81870000.0
2009-06-25 12:55:00,66.082,66.1,66.068,66.092,34870000.0
2009-06-25 12:56:00,66.092,66.092,66.074,66.089,53250000.0
2009-06-25 12:57:00,66.097,66.101,66.08,66.08,67840000.0
2009-06-25 12:58:00,66.088,66.091,66.074,66.075,45430000.0
2009-06-25 12:59:00,66.069,66.092,66.067,66.067,54180000.0
2009-06-25 13:00:00,66.082,66.109,66.082,66.091,83550000.0
2009-06-25 13:01:00,66.101,66.114,66.094,66.114,90900000.0
2009-06-25 13:02:00,66.102,66.102,66.058,66.08,154070000.0
2009-06-25 13:03:00,66.075,66.08,66.055,66.075,62190000.0
2009-06-25 13:04:00,66.061,66.081,66.061,66.077,75440000.0
2009-06-25 13:05:00,66.068,66.094,66.064,66.088,28440000.0
2009-06-25 13:06:00,66.114,66.114,66.083,66.083,48350000.0
2009-06-25 13:07:00,66.088,66.088,66.08,66.087,48010000.0
2009-06-25 13:08:00,66.083,66.11,66.083,66.103,118370000.0
2009-06-25 13:09:00,66.114,66.114,66.093,66.107,84400000.0
2009-06-25 13:10:00,66.091,66.113,66.09,66.09,33480000.0
2009-06-25 13:11:00,66.096,66.101,66.072,66.093,43380000.0
2009-06-25 13:12:00,66.11,66.11,66.07,66.07,11310000.0
2009-06-25 13:13:00,66.066,66.074,66.064,66.07,67040000.0
2009-06-25 13:14:00,66.042,66.073,66.042,66.067,55030000.0
2009-06-25 13:15:00,66.093,66.093,66.057,66.083,100210000.0
2009-06-25 13:16:00,66.068,66.082,66.064,66.08,147080000.0
2009-06-25 13:17:00,66.072,66.085,66.072,66.085,58670000.0
2009-06-25 13:18:00,66.106,66.106,66.082,66.089,107610000.0
2009-06-25 13:19:00,66.1,66.109,66.084,66.101,106040000.0
2009-06-25 13:20:00,66.101,66.12,66.085,66.112,83250000.0
2009-06-25 13:21:00,66.116,66.124,66.106,66.124,61800000.0
2009-06-25 13:22:00,66.115,66.118,66.096,66.099,43290000.0
2009-06-25 13:23:00,66.1,66.107,66.073,66.107,30870000.0
2009-06-25 13:24:00,66.116,66.116,66.1,66.1,52990000.0
2009-06-25 13:25:00,66.105,66.108,66.077,66.099,29530000.0
2009-06-25 13:26:00,66.097,66.1,66.084,66.099,38170000.0
2009-06-25 13:27:00,66.114,66.114,66.084,66.084,47430000.0
2009-06-25 13:28:00,66.088,66.092,66.074,66.088,71440000.0
2009-06-25 13:29:00,66.062,66.098,66.048,66.062,107060000.0
2009-06-25 13:30:00,66.074,66.074,66.037,66.05,64870000.0
2009-06-25 13:31:00,66.046,66.06,66.033,66.058,68890000.0
2009-06-25 13:32:00,66.054,66.063,66.037,66.046,96030000.0
2009-06-25 13:33:00,66.068,66.073,66.052,66.073,127500000.0
2009-06-25 13:34:00,66.075,66.075,66.051,66.075,136940000.0
2009-06-25 13:35:00,66.067,66.073,66.053,66.063,125550000.0
2009-06-25 13:36:00,66.072,66.078,66.053,66.074,104360000.0
2009-06-25 13:37:00,66.053,66.068,66.046,66.057,59280000.0
2009-06-25 13:38:00,66.064,66.074,66.043,66.051,86550000.0
2009-06-25 13:39:00,66.072,66.072,66.039,66.049,84110000.0
2009-06-25 13:40:00,66.03,66.04,66.026,66.03,74740000.0
2009-06-25 13:41:00,66.039,66.061,66.035,66.055,63200000.0
2009-06-25 13:42:00,66.073,66.073,66.034,66.041,60600000.0
2009-06-25 13:43:00,66.049,66.052,66.034,66.038,65650000.0
2009-06-25 13:44:00,66.021,66.039,66.021,66.028,53450000.0
2009-06-25 13:45:00,66.044,66.044,66.023,66.044,118950000.0
2009-06-25 13:46:00,66.018,66.031,66.013,66.028,88750000.0
2009-06-25 13:47:00,66.036,66.041,66.023,66.038,113700000.0
2009-06-25 13:48:00,66.037,66.041,66.012,66.012,82390000.0
2009-06-25 13:49:00,66.021,66.043,66.014,66.036,75060000.0
2009-06-25 13:50:00,66.037,66.044,66.033,66.044,67800000.0
2009-06-25 13:51:00,66.07,66.07,66.024,66.024,51980000.0
2009-06-25 13:52:00,66.037,66.043,66.023,66.043,70960000.0
2009-06-25 13:53:00,66.043,66.043,66.014,66.028,82860000.0
2009-06-25 13:54:00,66.034,66.044,66.014,66.028,76380000.0
2009-06-25 13:55:00,66.035,66.035,66.021,66.021,66700000.0
2009-06-25 13:56:00,66.034,66.043,66.017,66.035,16040000.0
2009-06-25 13:57:00,66.064,66.064,66.035,66.056,34460000.0
2009-06-25 13:58:00,66.033,66.052,66.033,66.039,46380000.0
2009-06-25 13:59:00,66.042,66.072,66.035,66.058,63760000.0
2009-06-25 14:00:00,66.075,66.075,66.037,66.061,42670000.0
2009-06-25 14:01:00,66.043,66.079,66.043,66.063,52170000.0
2009-06-25 14:02:00,66.067,66.072,66.047,66.05,86110000.0
2009-06-25 14:03:00,66.074,66.074,66.046,66.051,89590000.0
2009-06-25 14:04:00,66.036,66.06,66.024,66.048,156580000.0
2009-06-25 14:05:00,66.051,66.051,66.014,66.038,63050000.0
2009-06-25 14:06:00,66.052,66.052,66.021,66.043,73590000.0
2009-06-25 14:07:00,66.038,66.053,66.033,66.048,29580000.0
2009-06-25 14:08:00,66.038,66.053,66.026,66.039,49840000.0
2009-06-25 14:09:00,66.044,66.044,66.001,66.019,44180000.0
2009-06-25 14:10:00,66.025,66.032,66.015,66.026,129470000.0
2009-06-25 14:11:00,66.031,66.032,65.999,66.032,89830000.0
2009-06-25 14:12:00,66.025,66.032,66.014,66.025,30090000.0
2009-06-25 14:13:00,66.003,66.033,66.003,66.025,42400000.0
2009-06-25 14:14:00,66.028,66.039,66.021,66.026,14310000.0
2009-06-25 14:15:00,66.065,66.067,66.015,66.032,66560000.0
2009-06-25 14:16:00,66.038,66.04,66.038,66.038,53040000.0
2009-06-25 14:17:00,66.028,66.035,66.023,66.035,104430000.0
2009-06-25 14:18:00,66.054,66.062,66.043,66.058,151560000.0
2009-06-25 14:19:00,66.039,66.057,66.012,66.012,59800000.0
2009-06-25 14:20:00,66.026,66.032,66.009,66.02,102920000.0
2009-06-25 14:21:00,66.047,66.047,66.018,66.021,110170000.0
2009-06-25 14:22:00,66.035,66.035,66.004,66.012,85360000.0
2009-06-25 14:23:00,66.028,66.033,66.014,66.033,65270000.0
2009-06-25 14:24:00,66.044,66.044,66.015,66.022,42210000.0
2009-06-25 14:25:00,66.011,66.03,66.011,66.026,30760000.0
2009-06-25 14:26:00,66.036,66.036,66.001,66.025,48380000.0
2009-06-25 14:27:00,66.043,66.043,66.017,66.028,29770000.0
2009-06-25 14:28:00,66.026,66.038,66.016,66.034,34830000.0
2009-06-25 14:29:00,66.027,66.029,66.004,66.01,51440000.0
2009-06-25 14:30:00,66.026,66.033,65.942,65.951,71420000.0
2009-06-25 14:31:00,65.932,65.965,65.883,65.883,109940000.0
2009-06-25 14:32:00,65.915,65.932,65.887,65.924,64940000.0
2009-06-25 14:33:00,65.948,65.957,65.889,65.919,72740000.0
2009-06-25 14:34:00,65.902,65.954,65.902,65.953,99580000.0
2009-06-25 14:35:00,65.939,65.964,65.926,65.926,131440000.0
2009-06-25 14:36:00,65.958,65.961,65.915,65.961,144350000.0
2009-06-25 14:37:00,65.937,65.961,65.907,65.923,132920000.0
2009-06-25 14:38:00,65.903,65.93,65.903,65.926,109930000.0
2009-06-25 14:39:00,65.933,65.933,65.906,65.918,57510000.0
2009-06-25 14:40:00,65.909,65.932,65.901,65.901,92540000.0
2009-06-25 14:41:00,65.908,65.923,65.885,65.891,83990000.0
2009-06-25 14:42:00,65.911,65.911,65.867,65.898,70880000.0
2009-06-25 14:43:00,65.885,65.89,65.864,65.871,69580000.0
2009-06-25 14:44:00,65.874,65.881,65.827,65.839,59480000.0
2009-06-25 14:45:00,65.844,65.844,65.806,65.817,67360000.0
2009-06-25 14:46:00,65.791,65.799,65.765,65.789,49730000.0
2009-06-25 14:47:00,65.778,65.79,65.755,65.778,117540000.0
2009-06-25 14:48:00,65.766,65.807,65.766,65.794,94820000.0
2009-06-25 14:49:00,65.823,65.84,65.796,65.824,115570000.0
2009-06-25 14:50:00,65.827,65.841,65.815,65.821,72940000.0
2009-06-25 14:51:00,65.831,65.831,65.788,65.807,71750000.0
2009-06-25 14:52:00,65.813,65.813,65.787,65.797,59940000.0
2009-06-25 14:53:00,65.79,65.814,65.788,65.796,63200000.0
2009-06-25 14:54:00,65.819,65.849,65.803,65.836,67260000.0
2009-06-25 14:55:00,65.831,65.831,65.795,65.817,92790000.0
2009-06-25 14:56:00,65.809,65.829,65.794,65.824,67550000.0
2009-06-25 14:57:00,65.84,65.851,65.806,65.838,69870000.0
2009-06-25 14:58:00,65.826,65.85,65.822,65.833,17080000.0
2009-06-25 14:59:00,65.839,65.849,65.826,65.839,73970000.0
2009-06-25 15:00:00,65.806,65.83,65.79,65.792,62160000.0
2009-06-25 15:01:00,65.804,65.808,65.775,65.787,61340000.0
2009-06-25 15:02:00,65.797,65.823,65.776,65.823,61780000.0
2009-06-25 15:03:00,65.824,65.834,65.797,65.834,82810000.0
2009-06-25 15:04:00,65.811,65.823,65.807,65.81,70230000.0
2009-06-25 15:05:00,65.793,65.824,65.793,65.824,65630000.0
2009-06-25 15:06:00,65.831,65.831,65.81,65.826,11920000.0
2009-06-25 15:07:00,65.825,65.853,65.825,65.844,66830000.0
2009-06-25 15:08:00,65.847,65.86,65.83,65.83,60370000.0
2009-06-25 15:09:00,65.849,65.849,65.801,65.82,57960000.0
2009-06-25 15:10:00,65.823,65.85,65.815,65.845,53860000.0
2009-06-25 15:11:00,65.846,65.85,65.823,65.823,109120000.0
2009-06-25 15:12:00,65.844,65.844,65.813,65.828,88360000.0
2009-06-25 15:13:00,65.851,65.88,65.823,65.864,110840000.0
2009-06-25 15:14:00,65.85,65.873,65.848,65.865,77430000.0
2009-06-25 15:15:00,65.884,65.884,65.838,65.847,69180000.0
2009-06-25 15:16:00,65.869,65.869,65.834,65.847,62820000.0
2009-06-25 15:17:00,65.854,65.854,65.831,65.831,54940000.0
2009-06-25 15:18:00,65.851,65.87,65.846,65.858,64920000.0
2009-06-25 15:19:00,65.826,65.838,65.808,65.813,90020000.0
2009-06-25 15:20:00,65.808,65.833,65.795,65.817,74280000.0
2009-06-25 15:21:00,65.808,65.822,65.782,65.782,67630000.0
2009-06-25 15:22:00,65.781,65.809,65.781,65.808,10190000.0
2009-06-25 15:23:00,65.791,65.814,65.784,65.798,52820000.0
2009-06-25 15:24:00,65.812,65.84,65.787,65.84,53370000.0
2009-06-25 15:25:00,65.819,65.836,65.815,65.829,90350000.0
2009-06-25 15:26:00,65.816,65.848,65.811,65.813,68040000.0
2009-06-25 15:27:00,65.831,65.838,65.799,65.811,83280000.0
2009-06-25 15:28:00,65.828,65.836,65.795,65.835,53820000.0
2009-06-25 15:29:00,65.825,65.831,65.813,65.813,51990000.0
2009-06-25 15:30:00,65.801,65.832,65.795,65.828,98070000.0
2009-06-25 15:31:00,65.814,65.865,65.814,65.851,83890000.0
2009-06-25 15:32:00,65.875,65.882,65.857,65.882,65030000.0
2009-06-25 15:33:00,65.883,65.883,65.855,65.867,54940000.0
2009-06-25 15:34:00,65.835,65.873,65.819,65.819,48920000.0
2009-06-25 15:35:00,65.829,65.849,65.817,65.819,65340000.0
2009-06-25 15:36:00,65.831,65.84,65.807,65.829,124450000.0
2009-06-25 15:37:00,65.832,65.832,65.789,65.802,101620000.0
2009-06-25 15:38:00,65.792,65.817,65.776,65.806,121240000.0
2009-06-25 15:39:00,65.828,65.841,65.797,65.826,92980000.0
2009-06-25 15:40:00,65.852,65.858,65.809,65.843,93370000.0
2009-06-25 15:41:00,65.857,65.868,65.827,65.856,49510000.0
2009-06-25 15:42:00,65.861,65.861,65.839,65.843,100460000.0
2009-06-25 15:43:00,65.862,65.862,65.846,65.857,56970000.0
2009-06-25 15:44:00,65.827,65.853,65.822,65.844,62250000.0
2009-06-25 15:45:00,65.843,65.852,65.817,65.838,56250000.0
2009-06-25 15:46:00,65.844,65.853,65.836,65.838,96830000.0
2009-06-25 15:47:00,65.834,65.843,65.819,65.843,102540000.0
2009-06-25 15:48:00,65.842,65.842,65.815,65.836,141470000.0
2009-06-25 15:49:00,65.852,65.852,65.823,65.826,79160000.0
2009-06-25 15:50:00,65.82,65.841,65.82,65.841,90990000.0
2009-06-25 15:51:00,65.845,65.867,65.83,65.849,102760000.0
2009-06-25 15:52:00,65.877,65.884,65.843,65.877,110080000.0
2009-06-25 15:53:00,65.882,65.888,65.855,65.871,112460000.0
2009-06-25 15:54:00,65.899,65.907,65.869,65.889,70260000.0
2009-06-25 15:55:00,65.899,65.918,65.886,65.912,79470000.0
2009-06-25 15:56:00,65.918,65.918,65.889,65.899,55780000.0
2009-06-25 15:57:00,65.909,65.915,65.886,65.911,119060000.0
2009-06-25 15:58:00,65.901,65.924,65.883,65.893,184030000.0
2009-06-25 15:59:00,65.884,65.916,65.864,65.916,116260000.0
2009-06-25 16:00:00,65.906,65.925,65.883,65.883,78150000.0
2009-06-25 16:01:00,65.92,65.938,65.889,65.929,88800000.0
2009-06-25 16:02:00,65.907,65.937,65.907,65.914,95710000.0
2009-06-25 16:03:00,65.934,65.946,65.901,65.901,78440000.0
2009-06-25 16:04:00,65.912,65.933,65.91,65.921,120660000.0
2009-06-25 16:05:00,65.937,65.947,65.906,65.931,134230000.0
2009-06-25 16:06:00,65.941,65.941,65.913,65.922,87330000.0
2009-06-25 16:07:00,65.919,65.937,65.914,65.937,139000000.0
2009-06-25 16:08:00,65.931,65.938,65.91,65.911,103350000.0
2009-06-25 16:09:00,65.927,65.933,65.904,65.904,103660000.0
2009-06-25 16:10:00,65.91,65.937,65.888,65.911,57430000.0
2009-06-25 16:11:00,65.935,65.936,65.913,65.934,59810000.0
2009-06-25 16:12:00,65.945,65.945,65.897,65.904,108190000.0
2009-06-25 16:13:00,65.916,65.925,65.906,65.922,79210000.0
2009-06-25 16:14:00,65.93,65.942,65.914,65.928,95050000.0
2009-06-25 16:15:00,65.951,65.951,65.918,65.919,73350000.0
2009-06-25 16:16:00,65.925,65.951,65.903,65.903,94550000.0
2009-06-25 16:17:00,65.916,65.92,65.894,65.916,74140000.0
2009-06-25 16:18:00,65.924,65.942,65.89,65.916,107180000.0
2009-06-25 16:19:00,65.912,65.946,65.891,65.903,84090000.0
2009-06-25 16:20:00,65.888,65.944,65.888,65.921,89290000.0
2009-06-25 16:21:00,65.945,65.945,65.903,65.903,64240000.0
2009-06-25 16:22:00,65.908,65.926,65.887,65.899,109250000.0
2009-06-25 16:23:00,65.923,65.927,65.891,65.9,97150000.0
2009-06-25 16:24:00,65.921,65.921,65.903,65.903,99070000.0
2009-06-25 16:25:00,65.923,65.934,65.894,65.901,69570000.0
2009-06-25 16:26:00,65.898,65.916,65.888,65.914,18330000.0
2009-06-25 16:27:00,65.912,65.92,65.894,65.914,101950000.0
2009-06-25 16:28:00,65.889,65.91,65.882,65.91,84740000.0
2009-06-25 16:29:00,65.911,65.931,65.885,65.931,78860000.0
2009-06-25 16:30:00,65.932,65.938,65.906,65.935,91030000.0
2009-06-25 16:31:00,65.931,65.936,65.912,65.934,109370000.0
2009-06-25 16:32:00,65.904,65.926,65.899,65.907,44130000.0
2009-06-25 16:33:00,65.938,65.948,65.912,65.912,102370000.0
2009-06-25 16:34:00,65.924,65.93,65.904,65.904,68880000.0
2009-06-25 16:35:00,65.888,65.921,65.884,65.921,91430000.0
2009-06-25 16:36:00,65.925,65.945,65.909,65.945,105720000.0
2009-06-25 16:37:00,65.941,65.965,65.929,65.962,77430000.0
2009-06-25 16:38:00,65.946,65.973,65.931,65.965,60240000.0
2009-06-25 16:39:00,65.982,65.982,65.948,65.964,57980000.0
2009-06-25 16:40:00,65.955,65.977,65.945,65.972,113070000.0
2009-06-25 16:41:00,65.959,65.969,65.946,65.956,109050000.0
2009-06-25 16:42:00,65.963,65.975,65.935,65.97,104900000.0
2009-06-25 16:43:00,65.97,65.975,65.915,65.932,123490000.0
2009-06-25 16:44:00,65.938,65.95,65.925,65.942,133380000.0
2009-06-25 16:45:00,65.97,65.97,65.944,65.951,75650000.0
2009-06-25 16:46:00,65.93,65.953,65.923,65.953,106740000.0
2009-06-25 16:47:00,65.941,65.953,65.923,65.947,86330000.0
2009-06-25 16:48:00,65.959,65.966,65.93,65.942,66310000.0
2009-06-25 16:49:00,65.944,65.95,65.906,65.928,76570000.0
2009-06-25 16:50:00,65.909,65.977,65.909,65.946,101070000.0
2009-06-25 16:51:00,65.941,65.941,65.903,65.903,63530000.0
2009-06-25 16:52:00,65.909,65.932,65.893,65.932,84140000.0
2009-06-25 16:53:00,65.912,65.954,65.912,65.954,83070000.0
2009-06-25 16:54:00,65.957,65.978,65.928,65.973,56880000.0
2009-06-25 16:55:00,65.999,66.01,65.97,65.979,115320000.0
2009-06-25 16:56:00,65.996,66.002,65.965,65.991,66780000.0
2009-06-25 16:57:00,66.009,66.045,65.981,66.045,71120000.0
2009-06-25 16:58:00,66.032,66.059,66.022,66.039,113560000.0
2009-06-25 16:59:00,66.052,66.077,66.029,66.035,94840000.0
2009-06-25 17:00:00,66.033,66.059,65.99,66.04,98670000.0
2009-06-25 17:01:00,66.042,66.042,65.986,66.002,88330000.0
2009-06-25 17:02:00,66.017,66.032,65.987,66.018,54700000.0
2009-06-25 17:03:00,66.039,66.04,66.017,66.029,87940000.0
2009-06-25 17:04:00,66.025,66.065,66.025,66.054,75620000.0
2009-06-25 17:05:00,66.042,66.045,66.016,66.032,88660000.0
2009-06-25 17:06:00,66.029,66.029,65.997,66.026,94370000.0
2009-06-25 17:07:00,66.018,66.019,65.984,65.991,109560000.0
2009-06-25 17:08:00,66.006,66.019,65.986,66.002,43780000.0
2009-06-25 17:09:00,66.022,66.022,65.992,65.999,55350000.0
2009-06-25 17:10:00,65.992,66.015,65.969,65.981,108900000.0
2009-06-25 17:11:00,65.975,66.009,65.975,66.003,134290000.0
2009-06-25 17:12:00,66.021,66.021,65.984,65.998,94650000.0
2009-06-25 17:13:00,65.993,66.017,65.977,66.003,102670000.0
2009-06-25 17:14:00,66.0,66.004,65.973,65.979,84630000.0
2009-06-25 17:15:00,65.988,65.991,65.967,65.977,103620000.0
2009-06-25 17:16:00,65.97,65.986,65.93,65.956,97480000.0
2009-06-25 17:17:00,65.941,65.97,65.92,65.945,88450000.0
2009-06-25 17:18:00,65.936,65.944,65.924,65.939,54520000.0
2009-06-25 17:19:00,65.927,65.943,65.916,65.936,31230000.0
2009-06-25 17:20:00,65.916,65.942,65.908,65.92,50150000.0
2009-06-25 17:21:00,65.946,65.963,65.926,65.954,93130000.0
2009-06-25 17:22:00,65.957,65.97,65.935,65.948,72200000.0
2009-06-25 17:23:00,65.959,65.985,65.95,65.985,58810000.0
2009-06-25 17:24:00,65.979,65.987,65.958,65.96,92900000.0
2009-06-25 17:25:00,65.973,65.973,65.946,65.957,54680000.0
2009-06-25 17:26:00,65.94,65.983,65.94,65.966,83550000.0
2009-06-25 17:27:00,65.958,65.979,65.945,65.979,82110000.0
2009-06-25 17:28:00,65.972,65.999,65.966,65.97,72330000.0
2009-06-25 17:29:00,65.959,65.986,65.929,65.981,79740000.0
2009-06-25 17:30:00,65.994,65.997,65.964,65.981,73990000.0
2009-06-25 17:31:00,65.995,66.01,65.977,65.988,34580000.0
2009-06-25 17:32:00,65.991,66.003,65.985,66.003,79400000.0
2009-06-25 17:33:00,65.993,66.004,65.983,65.988,54610000.0
2009-06-25 17:34:00,65.995,66.003,65.985,65.997,93480000.0
2009-06-25 17:35:00,66.003,66.029,65.997,66.025,27510000.0
2009-06-25 17:36:00,66.034,66.042,66.004,66.03,88080000.0
2009-06-25 17:37:00,66.013,66.021,65.999,65.999,117530000.0
2009-06-25 17:38:00,66.014,66.023,66.006,66.007,102340000.0
2009-06-25 17:39:00,66.024,66.024,65.996,65.997,57750000.0
2009-06-25 17:40:00,66.003,66.019,65.991,65.991,95900000.0
2009-06-25 17:41:00,65.997,66.022,65.993,66.022,86730000.0
2009-06-25 17:42:00,66.025,66.031,66.006,66.011,86870000.0
2009-06-25 17:43:00,66.002,66.026,65.998,66.013,33320000.0
2009-06-25 17:44:00,66.01,66.028,66.005,66.019,42670000.0
2009-06-25 17:45:00,66.031,66.031,66.003,66.025,32410000.0
2009-06-25 17:46:00,66.021,66.023,65.995,65.995,8090000.0
2009-06-25 17:47:00,66.009,66.015,65.999,66.009,53460000.0
2009-06-25 17:48:00,66.017,66.017,66.011,66.011,37890000.0
2009-06-25 17:49:00,65.995,66.003,65.981,66.003,48720000.0
2009-06-25 17:50:00,65.986,65.986,65.978,65.979,103060000.0
2009-06-25 17:51:00,66.006,66.006,65.999,66.0,48840000.0
2009-06-25 17:52:00,65.989,66.003,65.976,65.996,43120000.0
2009-06-25 17:53:00,65.973,65.993,65.973,65.973,53570000.0
2009-06-25 17:54:00,66.008,66.008,65.973,65.995,55120000.0
2009-06-25 17:55:00,65.99,66.006,65.984,65.988,76640000.0
2009-06-25 17:56:00,66.003,66.003,65.985,65.996,80040000.0
2009-06-25 17:57:00,66.003,66.013,65.997,66.008,113070000.0
2009-06-25 17:58:00,65.992,66.011,65.992,66.011,144240000.0
2009-06-25 17:59:00,66.011,66.011,65.983,65.995,42010000.0
2009-06-25 18:00:00,66.011,66.011,65.979,65.979,57720000.0
2009-06-25 18:01:00,65.998,66.012,65.992,66.005,40500000.0
2009-06-25 18:02:00,65.991,66.009,65.991,66.0,35130000.0
2009-06-25 18:03:00,66.012,66.012,65.972,66.007,46900000.0
2009-06-25 18:04:00,65.993,65.993,65.967,65.967,12030000.0
2009-06-25 18:05:00,65.978,66.003,65.972,66.003,27120000.0
2009-06-25 18:06:00,66.016,66.017,66.002,66.017,82730000.0
2009-06-25 18:08:00,66.006,66.022,65.996,66.008,68020000.0
2009-06-25 18:09:00,66.013,66.016,65.995,66.016,37980000.0
2009-06-25 18:10:00,65.988,65.999,65.974,65.974,52970000.0
2009-06-25 18:11:00,65.98,66.004,65.98,65.987,50390000.0
2009-06-25 18:12:00,66.013,66.013,65.985,65.985,78160000.0
2009-06-25 18:13:00,66.001,66.003,65.992,66.003,71070000.0
2009-06-25 18:14:00,65.981,66.012,65.981,65.998,50920000.0
2009-06-25 18:15:00,66.011,66.011,65.947,65.976,43360000.0
2009-06-25 18:16:00,65.955,65.977,65.945,65.951,16750000.0
2009-06-25 18:17:00,65.927,65.965,65.927,65.95,41170000.0
2009-06-25 18:18:00,65.963,65.963,65.945,65.957,105200000.0
2009-06-25 18:19:00,65.959,65.965,65.952,65.958,49140000.0
2009-06-25 18:20:00,65.964,65.964,65.944,65.963,37170000.0
2009-06-25 18:21:00,65.973,65.973,65.937,65.94,110030000.0
2009-06-25 18:22:00,65.937,65.951,65.926,65.947,89740000.0
2009-06-25 18:23:00,65.944,65.946,65.927,65.946,36620000.0
2009-06-25 18:24:00,65.944,65.944,65.926,65.944,32040000.0
2009-06-25 18:25:00,65.931,65.952,65.925,65.952,43780000.0
2009-06-25 18:26:00,65.966,65.966,65.948,65.957,100120000.0
2009-06-25 18:27:00,65.953,65.953,65.935,65.946,93850000.0
2009-06-25 18:28:00,65.946,65.974,65.946,65.974,64620000.0
2009-06-25 18:29:00,65.968,65.982,65.958,65.975,63700000.0
2009-06-25 18:30:00,65.981,65.981,65.954,65.958,66660000.0
2009-06-25 18:31:00,65.956,65.979,65.953,65.974,113340000.0
2009-06-25 18:32:00,65.971,65.971,65.951,65.964,69580000.0
2009-06-25 18:33:00,65.972,65.972,65.948,65.961,78840000.0
2009-06-25 18:34:00,65.947,65.961,65.932,65.932,82580000.0
2009-06-25 18:35:00,65.948,65.952,65.935,65.943,120640000.0
2009-06-25 18:36:00,65.962,65.962,65.936,65.955,105410000.0
2009-06-25 18:37:00,65.966,65.966,65.931,65.931,87920000.0
2009-06-25 18:38:00,65.937,65.952,65.926,65.946,98070000.0
2009-06-25 18:39:00,65.953,65.955,65.948,65.948,81820000.0
2009-06-25 18:40:00,65.926,65.931,65.924,65.927,98330000.0
2009-06-25 18:41:00,65.944,65.944,65.921,65.921,86620000.0
2009-06-25 18:42:00,65.943,65.953,65.935,65.953,64300000.0
2009-06-25 18:43:00,65.95,65.957,65.948,65.948,105210000.0
2009-06-25 18:44:00,65.95,65.95,65.923,65.946,67330000.0
2009-06-25 18:45:00,65.955,65.956,65.942,65.942,92690000.0
2009-06-25 18:46:00,65.956,65.962,65.936,65.962,67900000.0
2009-06-25 18:47:00,65.937,65.952,65.935,65.947,75050000.0
2009-06-25 18:48:00,65.957,65.957,65.93,65.948,85120000.0
2009-06-25 18:49:00,65.932,65.952,65.932,65.947,78400000.0
2009-06-25 18:50:00,65.943,65.956,65.943,65.949,91700000.0
2009-06-25 18:51:00,65.957,65.958,65.952,65.957,92880000.0
2009-06-25 18:53:00,65.949,65.949,65.94,65.947,92900000.0
2009-06-25 18:54:00,65.965,65.965,65.953,65.953,75190000.0
2009-06-25 18:55:00,65.953,65.953,65.925,65.94,87500000.0
2009-06-25 18:56:00,65.929,65.94,65.927,65.938,91260000.0
2009-06-25 18:57:00,65.943,65.943,65.893,65.918,83880000.0
2009-06-25 18:58:00,65.91,65.922,65.891,65.891,25970000.0
2009-06-25 18:59:00,65.884,65.914,65.884,65.914,55480000.0
2009-06-25 19:00:00,65.923,65.923,65.895,65.909,64110000.0
2009-06-25 19:01:00,65.898,65.914,65.843,65.865,84930000.0
2009-06-25 19:02:00,65.845,65.855,65.827,65.855,87140000.0
2009-06-25 19:03:00,65.86,65.878,65.85,65.878,124960000.0
2009-06-25 19:04:00,65.88,65.882,65.855,65.882,48360000.0
2009-06-25 19:05:00,65.857,65.873,65.816,65.816,61710000.0
2009-06-25 19:06:00,65.833,65.833,65.788,65.788,78800000.0
2009-06-25 19:07:00,65.787,65.805,65.782,65.805,105730000.0
2009-06-25 19:08:00,65.789,65.817,65.787,65.817,34110000.0
2009-06-25 19:09:00,65.836,65.837,65.809,65.82,75120000.0
2009-06-25 19:10:00,65.851,65.874,65.831,65.874,44580000.0
2009-06-25 19:11:00,65.875,65.875,65.861,65.874,74530000.0
2009-06-25 19:12:00,65.88,65.88,65.836,65.867,81530000.0
2009-06-25 19:13:00,65.864,65.864,65.798,65.801,31410000.0
2009-06-25 19:14:00,65.797,65.802,65.755,65.771,50850000.0
2009-06-25 19:15:00,65.768,65.782,65.758,65.759,64860000.0
2009-06-25 19:16:00,65.776,65.776,65.726,65.735,51540000.0
2009-06-25 19:17:00,65.744,65.745,65.718,65.721,50340000.0
2009-06-25 19:18:00,65.759,65.783,65.732,65.783,84710000.0
2009-06-25 19:19:00,65.76,65.775,65.716,65.733,92720000.0
2009-06-25 19:20:00,65.722,65.745,65.71,65.737,154410000.0
2009-06-25 19:21:00,65.739,65.764,65.717,65.764,66640000.0
2009-06-25 19:22:00,65.75,65.772,65.734,65.734,77330000.0
2009-06-25 19:23:00,65.748,65.764,65.73,65.764,30680000.0
2009-06-25 19:24:00,65.774,65.774,65.728,65.747,44230000.0
2009-06-25 19:25:00,65.722,65.743,65.722,65.738,43150000.0
2009-06-25 19:26:00,65.71,65.733,65.703,65.717,129410000.0
2009-06-25 19:27:00,65.75,65.75,65.704,65.704,82840000.0
2009-06-25 19:28:00,65.708,65.73,65.702,65.71,33910000.0
2009-06-25 19:29:00,65.71,65.739,65.708,65.711,36960000.0
2009-06-25 19:30:00,65.726,65.733,65.718,65.724,14770000.0
2009-06-25 19:31:00,65.714,65.742,65.709,65.742,64610000.0
2009-06-25 19:32:00,65.733,65.77,65.731,65.77,51230000.0
2009-06-25 19:33:00,65.782,65.837,65.764,65.808,107390000.0
2009-06-25 19:34:00,65.779,65.812,65.779,65.802,150220000.0
2009-06-25 19:35:00,65.802,65.821,65.793,65.793,59850000.0
2009-06-25 19:36:00,65.806,65.813,65.795,65.8,108200000.0
2009-06-25 19:37:00,65.792,65.803,65.783,65.783,117520000.0
2009-06-25 19:38:00,65.773,65.785,65.77,65.77,83520000.0
2009-06-25 19:39:00,65.806,65.806,65.77,65.77,61710000.0
2009-06-25 19:40:00,65.777,65.789,65.772,65.779,47650000.0
2009-06-25 19:41:00,65.783,65.827,65.783,65.825,29870000.0
2009-06-25 19:42:00,65.842,65.842,65.803,65.82,52950000.0
2009-06-25 19:43:00,65.81,65.832,65.806,65.828,31410000.0
2009-06-25 19:44:00,65.823,65.834,65.805,65.834,34860000.0
2009-06-25 19:45:00,65.833,65.833,65.783,65.785,56790000.0
2009-06-25 19:46:00,65.789,65.793,65.774,65.777,69870000.0
2009-06-25 19:47:00,65.771,65.8,65.771,65.789,106250000.0
2009-06-25 19:48:00,65.809,65.809,65.771,65.771,56630000.0
2009-06-25 19:49:00,65.768,65.775,65.768,65.77,68420000.0
2009-06-25 19:50:00,65.773,65.807,65.773,65.804,91820000.0
2009-06-25 19:51:00,65.814,65.814,65.775,65.775,133900000.0
2009-06-25 19:52:00,65.78,65.799,65.775,65.788,141300000.0
2009-06-25 19:53:00,65.768,65.798,65.768,65.769,130430000.0
2009-06-25 19:54:00,65.792,65.799,65.762,65.785,105810000.0
2009-06-25 19:55:00,65.778,65.803,65.775,65.788,59830000.0
2009-06-25 19:56:00,65.788,65.803,65.782,65.797,92810000.0
2009-06-25 19:57:00,65.814,65.814,65.776,65.786,80420000.0
2009-06-25 19:58:00,65.788,65.788,65.781,65.786,70300000.0
2009-06-25 19:59:00,65.781,65.8,65.774,65.778,70230000.0
2009-06-25 20:00:00,65.804,65.804,65.773,65.773,56340000.0
2009-06-25 20:01:00,65.771,65.771,65.738,65.74,60080000.0
2009-06-25 20:02:00,65.732,65.752,65.732,65.741,53290000.0
2009-06-25 20:03:00,65.761,65.771,65.745,65.766,118100000.0
2009-06-25 20:04:00,65.759,65.768,65.736,65.749,93130000.0
2009-06-25 20:05:00,65.754,65.761,65.723,65.723,112720000.0
2009-06-25 20:06:00,65.742,65.744,65.719,65.744,75860000.0
2009-06-25 20:07:00,65.733,65.752,65.724,65.752,75000000.0
2009-06-25 20:08:00,65.748,65.77,65.745,65.766,70630000.0
2009-06-25 20:09:00,65.767,65.8,65.751,65.786,54670000.0
2009-06-25 20:10:00,65.763,65.812,65.763,65.812,66230000.0
2009-06-25 20:11:00,65.802,65.82,65.802,65.816,91480000.0
2009-06-25 20:12:00,65.834,65.834,65.795,65.813,69720000.0
2009-06-25 20:13:00,65.822,65.842,65.822,65.823,69210000.0
2009-06-25 20:14:00,65.826,65.826,65.826,65.826,1130000.0
2009-06-25 20:15:00,65.85,65.85,65.796,65.796,64580000.0
2009-06-25 20:16:00,65.801,65.82,65.801,65.807,100890000.0
2009-06-25 20:17:00,65.82,65.827,65.819,65.826,79390000.0
2009-06-25 20:18:00,65.821,65.821,65.785,65.799,67790000.0
2009-06-25 20:19:00,65.792,65.803,65.792,65.792,88200000.0
2009-06-25 20:20:00,65.788,65.789,65.784,65.788,135750000.0
2009-06-25 20:21:00,65.815,65.815,65.791,65.791,133710000.0
2009-06-25 20:22:00,65.787,65.792,65.782,65.785,138780000.0
2009-06-25 20:23:00,65.776,65.78,65.774,65.778,112610000.0
2009-06-25 20:24:00,65.796,65.796,65.774,65.774,58100000.0
2009-06-25 20:25:00,65.776,65.776,65.761,65.761,94660000.0
2009-06-25 20:26:00,65.761,65.768,65.76,65.76,75600000.0
2009-06-25 20:27:00,65.789,65.789,65.763,65.763,68700000.0
2009-06-25 20:28:00,65.753,65.772,65.746,65.759,72760000.0
2009-06-25 20:29:00,65.75,65.77,65.743,65.749,61190000.0
2009-06-25 20:30:00,65.772,65.772,65.747,65.765,64390000.0
2009-06-25 20:31:00,65.749,65.769,65.742,65.764,58490000.0
2009-06-25 20:32:00,65.75,65.77,65.746,65.758,111300000.0
2009-06-25 20:33:00,65.774,65.777,65.767,65.767,91470000.0
2009-06-25 20:34:00,65.771,65.791,65.765,65.779,114920000.0
2009-06-25 20:35:00,65.798,65.812,65.778,65.796,80520000.0
2009-06-25 20:36:00,65.806,65.807,65.799,65.799,69540000.0
2009-06-25 20:37:00,65.799,65.806,65.792,65.806,61750000.0
2009-06-25 20:38:00,65.823,65.823,65.795,65.802,63780000.0
2009-06-25 20:39:00,65.825,65.825,65.792,65.792,67020000.0
2009-06-25 20:40:00,65.799,65.806,65.799,65.8,91790000.0
2009-06-25 20:41:00,65.831,65.843,65.817,65.829,71960000.0
2009-06-25 20:42:00,65.851,65.851,65.828,65.838,69060000.0
2009-06-25 20:43:00,65.849,65.849,65.822,65.822,93200000.0
2009-06-25 20:44:00,65.823,65.847,65.823,65.847,75770000.0
2009-06-25 20:45:00,65.845,65.853,65.821,65.821,114300000.0
2009-06-25 20:46:00,65.801,65.828,65.801,65.828,125900000.0
2009-06-25 20:47:00,65.803,65.819,65.803,65.813,98540000.0
2009-06-25 20:48:00,65.82,65.82,65.787,65.787,108040000.0
2009-06-25 20:49:00,65.794,65.796,65.793,65.794,80610000.0
2009-06-25 20:50:00,65.801,65.801,65.78,65.795,28830000.0
2009-06-25 20:51:00,65.801,65.802,65.78,65.796,39880000.0
2009-06-25 20:52:00,65.768,65.786,65.76,65.778,88210000.0
2009-06-25 20:53:00,65.76,65.787,65.76,65.781,100900000.0
2009-06-25 20:54:00,65.791,65.791,65.761,65.769,90870000.0
2009-06-25 20:55:00,65.763,65.81,65.763,65.784,109030000.0
2009-06-25 20:56:00,65.81,65.81,65.787,65.787,104180000.0
2009-06-25 20:57:00,65.807,65.812,65.801,65.801,94230000.0
2009-06-25 20:58:00,65.809,65.811,65.798,65.8,93860000.0
2009-06-25 20:59:00,65.808,65.817,65.794,65.809,89550000.0
2009-06-25 21:00:00,65.816,65.816,65.793,65.807,59180000.0
2009-06-25 21:01:00,65.803,65.814,65.802,65.808,115220000.0
2009-06-25 21:02:00,65.796,65.806,65.796,65.806,100720000.0
2009-06-25 21:03:00,65.818,65.839,65.808,65.822,57810000.0
2009-06-25 21:04:00,65.866,65.866,65.808,65.813,112920000.0
2009-06-25 21:05:00,65.824,65.824,65.807,65.817,12220000.0
2009-06-25 21:06:00,65.824,65.825,65.818,65.819,109160000.0
2009-06-25 21:07:00,65.818,65.823,65.812,65.818,101820000.0
2009-06-25 21:08:00,65.824,65.824,65.807,65.807,88420000.0
2009-06-25 21:09:00,65.838,65.839,65.807,65.839,51730000.0
2009-06-25 21:10:00,65.828,65.854,65.825,65.827,58100000.0
2009-06-25 21:11:00,65.819,65.849,65.819,65.828,86390000.0
2009-06-25 21:12:00,65.851,65.857,65.836,65.854,70450000.0
2009-06-25 21:13:00,65.836,65.857,65.835,65.835,81630000.0
2009-06-25 21:14:00,65.838,65.844,65.831,65.838,55350000.0
2009-06-25 21:15:00,65.863,65.863,65.834,65.834,57950000.0
2009-06-25 21:16:00,65.848,65.861,65.838,65.838,104410000.0
2009-06-25 21:17:00,65.852,65.86,65.835,65.835,84300000.0
2009-06-25 21:18:00,65.862,65.862,65.837,65.837,63660000.0
2009-06-25 21:19:00,65.848,65.874,65.839,65.839,54900000.0
2009-06-25 21:20:00,65.847,65.871,65.847,65.861,45700000.0
2009-06-25 21:21:00,65.876,65.876,65.866,65.866,70750000.0
2009-06-25 21:22:00,65.835,65.848,65.835,65.847,131950000.0
2009-06-25 21:23:00,65.877,65.877,65.855,65.874,103780000.0
2009-06-25 21:24:00,65.872,65.872,65.852,65.859,114080000.0
2009-06-25 21:25:00,65.876,65.876,65.844,65.851,88650000.0
2009-06-25 21:26:00,65.871,65.871,65.84,65.84,102270000.0
2009-06-25 21:27:00,65.864,65.864,65.831,65.841,57980000.0
2009-06-25 21:28:00,65.827,65.829,65.817,65.827,95250000.0
2009-06-25 21:30:00,65.862,65.862,65.834,65.834,69400000.0
2009-06-25 21:31:00,65.842,65.863,65.842,65.85,57350000.0
2009-06-25 21:32:00,65.847,65.852,65.836,65.836,105630000.0
2009-06-25 21:33:00,65.856,65.865,65.843,65.843,119320000.0
2009-06-25 21:34:00,65.841,65.858,65.841,65.844,14870000.0
2009-06-25 21:35:00,65.851,65.864,65.84,65.84,91070000.0
2009-06-25 21:36:00,65.863,65.863,65.855,65.855,102800000.0
2009-06-25 21:37:00,65.825,65.839,65.807,65.825,108710000.0
2009-06-25 21:38:00,65.81,65.848,65.81,65.83,14950000.0
2009-06-25 21:39:00,65.858,65.858,65.832,65.836,12640000.0
2009-06-25 21:40:00,65.834,65.853,65.834,65.849,73500000.0
2009-06-25 21:41:00,65.857,65.857,65.842,65.845,78450000.0
2009-06-25 21:42:00,65.861,65.861,65.819,65.819,65430000.0
2009-06-25 21:43:00,65.824,65.847,65.824,65.847,134920000.0
2009-06-25 21:44:00,65.817,65.819,65.81,65.819,195120000.0
2009-06-25 21:45:00,65.848,65.85,65.813,65.845,112050000.0
2009-06-25 21:46:00,65.842,65.842,65.814,65.828,84200000.0
2009-06-25 21:47:00,65.847,65.854,65.84,65.843,89180000.0
2009-06-25 21:48:00,65.859,65.859,65.833,65.838,98530000.0
2009-06-25 21:49:00,65.841,65.841,65.818,65.818,86640000.0
2009-06-25 21:50:00,65.817,65.831,65.815,65.831,138480000.0
2009-06-25 21:51:00,65.843,65.843,65.807,65.814,158100000.0
2009-06-25 21:52:00,65.829,65.829,65.807,65.818,102420000.0
2009-06-25 21:53:00,65.812,65.816,65.796,65.807,153370000.0
2009-06-25 21:54:00,65.815,65.819,65.789,65.794,109220000.0
2009-06-25 21:55:00,65.788,65.816,65.788,65.807,106130000.0
2009-06-25 21:56:00,65.81,65.842,65.8,65.819,59810000.0
2009-06-25 21:57:00,65.814,65.84,65.814,65.827,65890000.0
2009-06-25 21:58:00,65.838,65.847,65.824,65.842,108320000.0
2009-06-25 21:59:00,65.834,65.848,65.823,65.828,80410000.0
2009-06-25 22:00:00,65.842,65.842,65.814,65.814,102390000.0
2009-06-25 22:01:00,65.832,65.832,65.807,65.807,75130000.0
2009-06-25 22:02:00,65.815,65.833,65.81,65.833,100610000.0
2009-06-25 22:03:00,65.84,65.848,65.824,65.838,88920000.0
2009-06-25 22:04:00,65.831,65.844,65.822,65.844,117420000.0
2009-06-25 22:05:00,65.836,65.851,65.819,65.845,86690000.0
2009-06-25 22:06:00,65.85,65.85,65.825,65.826,100380000.0
2009-06-25 22:08:00,65.837,65.844,65.829,65.829,110250000.0
2009-06-25 22:09:00,65.853,65.853,65.833,65.844,104390000.0
2009-06-25 22:10:00,65.839,65.853,65.836,65.847,111860000.0
2009-06-25 22:11:00,65.842,65.847,65.838,65.838,70390000.0
2009-06-25 22:12:00,65.861,65.861,65.839,65.848,20400000.0
2009-06-25 22:13:00,65.847,65.861,65.844,65.847,105310000.0
2009-06-25 22:14:00,65.822,65.841,65.822,65.822,82840000.0
2009-06-25 22:15:00,65.853,65.866,65.843,65.857,82270000.0
2009-06-25 22:16:00,65.83,65.849,65.83,65.844,95770000.0
2009-06-25 22:17:00,65.84,65.851,65.832,65.845,134770000.0
2009-06-25 22:18:00,65.85,65.85,65.835,65.837,51650000.0
2009-06-25 22:19:00,65.845,65.845,65.821,65.821,109130000.0
2009-06-25 22:20:00,65.832,65.842,65.832,65.84,11270000.0
2009-06-25 22:21:00,65.829,65.849,65.814,65.818,101710000.0
2009-06-25 22:22:00,65.828,65.836,65.818,65.829,112230000.0
2009-06-25 22:24:00,65.844,65.845,65.839,65.839,62750000.0
2009-06-25 22:25:00,65.825,65.835,65.824,65.833,58430000.0
2009-06-25 22:26:00,65.83,65.837,65.828,65.836,123620000.0
2009-06-25 22:27:00,65.828,65.845,65.819,65.819,96680000.0
2009-06-25 22:28:00,65.827,65.843,65.824,65.843,103890000.0
2009-06-25 22:29:00,65.84,65.855,65.84,65.855,134570000.0
2009-06-25 22:30:00,65.848,65.85,65.844,65.844,137650000.0
2009-06-25 22:31:00,65.842,65.849,65.84,65.84,81790000.0
2009-06-25 22:32:00,65.846,65.847,65.839,65.84,112370000.0
2009-06-25 22:33:00,65.855,65.856,65.842,65.842,86180000.0
2009-06-25 22:35:00,65.847,65.85,65.846,65.85,84290000.0
2009-06-25 22:36:00,65.85,65.85,65.845,65.847,11080000.0
2009-06-25 22:37:00,65.836,65.841,65.834,65.839,70680000.0
2009-06-25 22:39:00,65.864,65.864,65.851,65.858,88400000.0
2009-06-25 22:40:00,65.87,65.875,65.862,65.875,65300000.0
2009-06-25 22:41:00,65.87,65.878,65.87,65.876,126510000.0
2009-06-25 22:42:00,65.894,65.894,65.882,65.886,69070000.0
2009-06-25 22:43:00,65.885,65.894,65.872,65.894,78910000.0
2009-06-25 22:44:00,65.89,65.897,65.89,65.896,112820000.0
2009-06-25 22:45:00,65.903,65.903,65.875,65.888,104670000.0
2009-06-25 22:46:00,65.889,65.896,65.882,65.887,88340000.0
2009-06-25 22:47:00,65.879,65.89,65.879,65.886,83220000.0
2009-06-25 22:48:00,65.905,65.905,65.875,65.88,55080000.0
2009-06-25 22:49:00,65.886,65.886,65.871,65.872,99090000.0
2009-06-25 22:50:00,65.878,65.888,65.873,65.882,76990000.0
2009-06-25 22:51:00,65.899,65.899,65.877,65.877,99510000.0
2009-06-25 22:52:00,65.897,65.921,65.895,65.915,96090000.0
2009-06-25 22:53:00,65.904,65.91,65.899,65.901,21100000.0
2009-06-25 22:54:00,65.925,65.925,65.894,65.917,49630000.0
2009-06-25 22:55:00,65.89,65.906,65.89,65.906,59420000.0
2009-06-25 22:57:00,65.924,65.932,65.902,65.932,125630000.0
2009-06-25 22:58:00,65.914,65.936,65.892,65.892,102140000.0
2009-06-25 22:59:00,65.896,65.914,65.888,65.9,105270000.0
2009-06-25 23:00:00,65.894,65.894,65.85,65.85,84880000.0
2009-06-25 23:01:00,65.849,65.876,65.846,65.864,99880000.0
2009-06-25 23:02:00,65.838,65.873,65.838,65.863,105650000.0
2009-06-25 23:03:00,65.858,65.864,65.831,65.84,81700000.0
2009-06-25 23:04:00,65.832,65.859,65.827,65.848,52680000.0
2009-06-25 23:05:00,65.858,65.86,65.857,65.858,30110000.0
2009-06-25 23:06:00,65.868,65.868,65.86,65.86,47230000.0
2009-06-25 23:07:00,65.849,65.85,65.847,65.849,88320000.0
2009-06-25 23:08:00,65.838,65.84,65.837,65.839,78090000.0
2009-06-25 23:09:00,65.855,65.855,65.832,65.832,65280000.0
2009-06-25 23:10:00,65.821,65.854,65.821,65.838,84380000.0
2009-06-25 23:11:00,65.853,65.883,65.853,65.883,57770000.0
2009-06-25 23:12:00,65.902,65.902,65.856,65.878,86210000.0
2009-06-25 23:13:00,65.872,65.885,65.871,65.885,86540000.0
2009-06-25 23:15:00,65.866,65.866,65.858,65.858,76740000.0
2009-06-25 23:16:00,65.85,65.877,65.832,65.866,72060000.0
2009-06-25 23:17:00,65.86,65.866,65.858,65.858,35160000.0
2009-06-25 23:18:00,65.852,65.865,65.852,65.864,76400000.0
2009-06-25 23:20:00,65.874,65.874,65.846,65.859,94700000.0
2009-06-25 23:21:00,65.847,65.847,65.84,65.84,28820000.0
2009-06-25 23:22:00,65.849,65.862,65.845,65.857,90660000.0
2009-06-25 23:23:00,65.853,65.871,65.853,65.871,109880000.0
2009-06-25 23:24:00,65.867,65.87,65.866,65.868,106020000.0
2009-06-25 23:25:00,65.858,65.872,65.854,65.872,53630000.0
2009-06-25 23:26:00,65.849,65.871,65.849,65.871,100390000.0
2009-06-25 23:27:00,65.866,65.871,65.855,65.869,79020000.0
2009-06-25 23:28:00,65.836,65.856,65.795,65.795,91710000.0
2009-06-25 23:29:00,65.797,65.817,65.771,65.812,34670000.0
2009-06-25 23:30:00,65.814,65.814,65.768,65.791,38880000.0
2009-06-25 23:31:00,65.818,65.83,65.806,65.811,34630000.0
2009-06-25 23:32:00,65.808,65.817,65.808,65.817,14880000.0
2009-06-25 23:33:00,65.823,65.823,65.805,65.808,49460000.0
2009-06-25 23:34:00,65.821,65.836,65.821,65.836,39950000.0
2009-06-25 23:35:00,65.849,65.85,65.847,65.847,49020000.0
2009-06-25 23:36:00,65.864,65.864,65.834,65.846,104190000.0
2009-06-25 23:37:00,65.837,65.838,65.836,65.838,52580000.0
2009-06-25 23:38:00,65.851,65.859,65.851,65.857,40700000.0
2009-06-25 23:39:00,65.877,65.877,65.871,65.871,55380000.0
2009-06-25 23:42:00,65.877,65.877,65.869,65.869,80550000.0
2009-06-25 23:43:00,65.856,65.856,65.85,65.85,109900000.0
2009-06-25 23:45:00,65.874,65.874,65.866,65.866,40850000.0
2009-06-25 23:46:00,65.853,65.854,65.847,65.847,58340000.0
2009-06-25 23:47:00,65.857,65.865,65.853,65.865,38620000.0
2009-06-25 23:48:00,65.889,65.889,65.865,65.865,33690000.0
2009-06-25 23:49:00,65.87,65.882,65.86,65.865,47910000.0
2009-06-25 23:50:00,65.874,65.874,65.85,65.85,12590000.0
2009-06-25 23:51:00,65.873,65.873,65.862,65.873,25080000.0
2009-06-25 23:52:00,65.857,65.863,65.85,65.85,73430000.0
2009-06-25 23:53:00,65.877,65.877,65.872,65.872,24680000.0
2009-06-25 23:54:00,65.858,65.859,65.857,65.858,70210000.0
2009-06-25 23:55:00,65.839,65.847,65.839,65.847,35050000.0
2009-06-25 23:56:00,65.84,65.862,65.84,65.859,50380000.0
2009-06-25 23:57:00,65.849,65.855,65.843,65.855,45250000.0
2009-06-25 23:58:00,65.869,65.87,65.866,65.868,79900000.0
2009-06-25 23:59:00,65.857,65.863,65.85,65.85,71680000.0
2009-06-26 00:00:00,65.871,65.871,65.85,65.865,45340000.0
2009-06-26 00:01:00,65.856,65.857,65.855,65.856,41250000.0
2009-06-26 00:02:00,65.863,65.888,65.862,65.886,15620000.0
2009-06-26 00:03:00,65.857,65.874,65.857,65.861,36150000.0
2009-06-26 00:04:00,65.864,65.864,65.85,65.85,97430000.0
2009-06-26 00:05:00,65.868,65.88,65.86,65.868,42500000.0
2009-06-26 00:06:00,65.867,65.867,65.86,65.866,37080000.0
2009-06-26 00:07:00,65.863,65.874,65.862,65.874,103400000.0
2009-06-26 00:08:00,65.84,65.863,65.84,65.855,87510000.0
2009-06-26 00:09:00,65.852,65.864,65.827,65.846,39450000.0
2009-06-26 00:10:00,65.856,65.864,65.843,65.864,35580000.0
2009-06-26 00:11:00,65.877,65.877,65.871,65.877,47460000.0
2009-06-26 00:12:00,65.881,65.881,65.861,65.878,98330000.0
2009-06-26 00:13:00,65.887,65.887,65.871,65.871,97150000.0
2009-06-26 00:14:00,65.882,65.896,65.882,65.888,61590000.0
2009-06-26 00:15:00,65.893,65.893,65.858,65.866,62470000.0
2009-06-26 00:16:00,65.861,65.884,65.861,65.884,55630000.0
2009-06-26 00:17:00,65.85,65.872,65.85,65.872,108400000.0
2009-06-26 00:18:00,65.859,65.859,65.837,65.853,12020000.0
2009-06-26 00:19:00,65.835,65.847,65.823,65.823,8840000.0
2009-06-26 00:20:00,65.827,65.85,65.823,65.845,78600000.0
2009-06-26 00:21:00,65.827,65.827,65.82,65.821,121400000.0
2009-06-26 00:22:00,65.829,65.844,65.821,65.821,100810000.0
2009-06-26 00:23:00,65.844,65.844,65.819,65.843,80300000.0
2009-06-26 00:24:00,65.852,65.852,65.823,65.823,100090000.0
2009-06-26 00:25:00,65.824,65.825,65.819,65.82,85400000.0
2009-06-26 00:26:00,65.828,65.851,65.825,65.849,17420000.0
2009-06-26 00:28:00,65.845,65.889,65.845,65.852,52660000.0
2009-06-26 00:29:00,65.879,65.887,65.879,65.885,89860000.0
2009-06-26 00:30:00,65.876,65.876,65.869,65.869,61120000.0
2009-06-26 00:31:00,65.839,65.852,65.834,65.834,86900000.0
2009-06-26 00:32:00,65.823,65.839,65.823,65.837,66570000.0
2009-06-26 00:33:00,65.827,65.832,65.826,65.829,67320000.0
2009-06-26 00:36:00,65.85,65.864,65.838,65.864,87980000.0
2009-06-26 00:37:00,65.868,65.87,65.867,65.869,86610000.0
2009-06-26 00:38:00,65.863,65.893,65.863,65.887,132820000.0
2009-06-26 00:39:00,65.863,65.877,65.863,65.877,95270000.0
2009-06-26 00:40:00,65.865,65.865,65.851,65.851,66400000.0
2009-06-26 00:41:00,65.857,65.86,65.857,65.859,95560000.0
2009-06-26 00:42:00,65.874,65.874,65.856,65.858,88770000.0
2009-06-26 00:44:00,65.866,65.866,65.846,65.858,20300000.0
2009-06-26 00:45:00,65.856,65.856,65.833,65.849,55960000.0
2009-06-26 00:46:00,65.843,65.855,65.842,65.842,57220000.0
2009-06-26 00:47:00,65.823,65.859,65.823,65.857,72660000.0
2009-06-26 00:48:00,65.842,65.857,65.842,65.849,83620000.0
2009-06-26 00:49:00,65.829,65.852,65.829,65.845,123220000.0
2009-06-26 00:50:00,65.852,65.852,65.826,65.838,43740000.0
2009-06-26 00:51:00,65.82,65.852,65.82,65.844,55140000.0
2009-06-26 00:52:00,65.838,65.838,65.827,65.83,79930000.0
2009-06-26 00:53:00,65.84,65.853,65.831,65.839,97330000.0
2009-06-26 00:54:00,65.853,65.853,65.821,65.821,34690000.0
2009-06-26 00:55:00,65.828,65.828,65.821,65.826,78100000.0
2009-06-26 00:56:00,65.825,65.852,65.825,65.846,40460000.0
2009-06-26 00:58:00,65.827,65.835,65.821,65.828,81620000.0
2009-06-26 00:59:00,65.831,65.852,65.826,65.852,34850000.0
2009-06-26 01:00:00,65.864,65.864,65.838,65.843,50530000.0
2009-06-26 01:01:00,65.822,65.835,65.822,65.835,62630000.0
2009-06-26 01:02:00,65.835,65.837,65.823,65.835,50000000.0
2009-06-26 01:03:00,65.832,65.834,65.821,65.825,53630000.0
2009-06-26 01:04:00,65.819,65.828,65.819,65.827,79690000.0
2009-06-26 01:05:00,65.811,65.817,65.81,65.81,101550000.0
2009-06-26 01:06:00,65.834,65.834,65.815,65.834,152470000.0
2009-06-26 01:07:00,65.828,65.828,65.828,65.828,2670000.0
2009-06-26 01:08:00,65.833,65.833,65.815,65.832,78980000.0
2009-06-26 01:09:00,65.833,65.845,65.833,65.845,28110000.0
2009-06-26 01:10:00,65.841,65.848,65.841,65.848,44720000.0
2009-06-26 01:11:00,65.839,65.841,65.823,65.823,45610000.0
2009-06-26 01:12:00,65.853,65.853,65.817,65.829,123970000.0
2009-06-26 01:13:00,65.82,65.835,65.82,65.835,79420000.0
2009-06-26 01:14:00,65.827,65.836,65.827,65.834,33530000.0
2009-06-26 01:15:00,65.826,65.831,65.814,65.825,35750000.0
2009-06-26 01:16:00,65.811,65.826,65.811,65.826,14450000.0
2009-06-26 01:17:00,65.823,65.825,65.811,65.811,62650000.0
2009-06-26 01:18:00,65.836,65.836,65.816,65.828,57400000.0
2009-06-26 01:19:00,65.818,65.824,65.813,65.823,101780000.0
2009-06-26 01:20:00,65.831,65.835,65.829,65.83,13740000.0
2009-06-26 01:21:00,65.814,65.835,65.814,65.835,51900000.0
2009-06-26 01:22:00,65.81,65.837,65.803,65.836,102440000.0
2009-06-26 01:23:00,65.827,65.831,65.804,65.81,115410000.0
2009-06-26 01:24:00,65.837,65.837,65.827,65.83,79690000.0
2009-06-26 01:26:00,65.793,65.827,65.793,65.821,43460000.0
2009-06-26 01:27:00,65.792,65.82,65.792,65.817,28380000.0
2009-06-26 01:28:00,65.822,65.822,65.802,65.802,47540000.0
2009-06-26 01:29:00,65.825,65.825,65.802,65.802,32510000.0
2009-06-26 01:30:00,65.825,65.825,65.813,65.823,34420000.0
2009-06-26 01:31:00,65.808,65.809,65.807,65.808,45700000.0
2009-06-26 01:32:00,65.829,65.844,65.822,65.844,66800000.0
2009-06-26 01:33:00,65.834,65.834,65.812,65.826,106530000.0
2009-06-26 01:34:00,65.814,65.822,65.795,65.808,67180000.0
2009-06-26 01:35:00,65.784,65.816,65.767,65.777,69570000.0
2009-06-26 01:36:00,65.804,65.804,65.774,65.79,104520000.0
2009-06-26 01:37:00,65.768,65.787,65.745,65.753,129370000.0
2009-06-26 01:38:00,65.771,65.775,65.724,65.741,140580000.0
2009-06-26 01:39:00,65.754,65.754,65.735,65.743,126390000.0
2009-06-26 01:40:00,65.754,65.757,65.728,65.746,112400000.0
2009-06-26 01:41:00,65.761,65.794,65.761,65.794,64170000.0
2009-06-26 01:42:00,65.786,65.791,65.763,65.786,93900000.0
2009-06-26 01:43:00,65.785,65.792,65.749,65.751,83860000.0
2009-06-26 01:44:00,65.736,65.753,65.727,65.753,70120000.0
2009-06-26 01:45:00,65.763,65.765,65.744,65.765,72940000.0
2009-06-26 01:46:00,65.753,65.753,65.725,65.737,60520000.0
2009-06-26 01:47:00,65.72,65.743,65.718,65.743,60280000.0
2009-06-26 01:48:00,65.751,65.751,65.718,65.738,48170000.0
2009-06-26 01:49:00,65.752,65.786,65.746,65.786,112530000.0
2009-06-26 01:50:00,65.76,65.777,65.745,65.756,78450000.0
2009-06-26 01:51:00,65.743,65.779,65.743,65.776,122510000.0
2009-06-26 01:52:00,65.776,65.778,65.776,65.778,4510000.0
2009-06-26 01:53:00,65.762,65.773,65.762,65.767,79080000.0
2009-06-26 01:54:00,65.772,65.773,65.753,65.773,62350000.0
2009-06-26 01:55:00,65.765,65.765,65.732,65.739,58510000.0
2009-06-26 01:56:00,65.738,65.743,65.731,65.738,62200000.0
2009-06-26 01:57:00,65.755,65.755,65.726,65.745,90280000.0
2009-06-26 01:58:00,65.757,65.757,65.744,65.75,72010000.0
2009-06-26 02:01:00,65.721,65.733,65.714,65.733,126170000.0
2009-06-26 02:02:00,65.742,65.762,65.732,65.755,81260000.0
2009-06-26 02:03:00,65.748,65.761,65.743,65.755,33860000.0
2009-06-26 02:04:00,65.761,65.78,65.75,65.776,37670000.0
2009-06-26 02:05:00,65.758,65.772,65.741,65.772,10340000.0
2009-06-26 02:06:00,65.767,65.767,65.742,65.752,68690000.0
2009-06-26 02:07:00,65.757,65.757,65.74,65.74,54930000.0
2009-06-26 02:09:00,65.75,65.75,65.718,65.746,136220000.0
2009-06-26 02:10:00,65.723,65.752,65.723,65.752,48210000.0
2009-06-26 02:11:00,65.748,65.762,65.733,65.757,104000000.0
2009-06-26 02:12:00,65.768,65.773,65.746,65.76,104420000.0
2009-06-26 02:13:00,65.773,65.773,65.737,65.751,78610000.0
2009-06-26 02:14:00,65.746,65.752,65.732,65.745,59790000.0
2009-06-26 02:15:00,65.754,65.761,65.737,65.761,34430000.0
2009-06-26 02:16:00,65.758,65.763,65.745,65.758,25440000.0
2009-06-26 02:17:00,65.759,65.779,65.748,65.752,50470000.0
2009-06-26 02:18:00,65.754,65.754,65.734,65.748,25180000.0
2009-06-26 02:19:00,65.742,65.748,65.695,65.695,30290000.0
2009-06-26 02:20:00,65.718,65.737,65.697,65.737,46360000.0
2009-06-26 02:21:00,65.725,65.725,65.701,65.701,61620000.0
2009-06-26 02:22:00,65.712,65.722,65.704,65.716,102510000.0
2009-06-26 02:23:00,65.708,65.719,65.694,65.716,58920000.0
2009-06-26 02:24:00,65.7,65.7,65.673,65.686,61890000.0
2009-06-26 02:25:00,65.673,65.701,65.673,65.694,86640000.0
2009-06-26 02:26:00,65.683,65.714,65.683,65.714,109060000.0
2009-06-26 02:27:00,65.709,65.719,65.708,65.708,128170000.0
2009-06-26 02:28:00,65.699,65.721,65.694,65.705,111000000.0
2009-06-26 02:29:00,65.719,65.731,65.714,65.729,95210000.0
2009-06-26 02:30:00,65.735,65.736,65.715,65.736,54360000.0
2009-06-26 02:31:00,65.73,65.743,65.722,65.73,81120000.0
2009-06-26 02:32:00,65.723,65.759,65.716,65.759,77930000.0
2009-06-26 02:33:00,65.777,65.783,65.765,65.777,68790000.0
2009-06-26 02:34:00,65.765,65.774,65.751,65.774,60890000.0
2009-06-26 02:35:00,65.783,65.783,65.762,65.767,62300000.0
2009-06-26 02:36:00,65.783,65.783,65.737,65.748,54390000.0
2009-06-26 02:37:00,65.754,65.762,65.743,65.762,51960000.0
2009-06-26 02:38:00,65.768,65.776,65.765,65.769,107610000.0
2009-06-26 02:39:00,65.752,65.773,65.752,65.773,78010000.0
2009-06-26 02:40:00,65.785,65.786,65.78,65.78,102230000.0
2009-06-26 02:41:00,65.783,65.783,65.766,65.771,77530000.0
2009-06-26 02:42:00,65.781,65.781,65.741,65.745,66380000.0
2009-06-26 02:43:00,65.743,65.749,65.716,65.729,59760000.0
2009-06-26 02:44:00,65.734,65.734,65.712,65.733,53060000.0
2009-06-26 02:45:00,65.744,65.744,65.727,65.738,54760000.0
2009-06-26 02:46:00,65.731,65.744,65.731,65.744,74630000.0
2009-06-26 02:47:00,65.742,65.754,65.736,65.754,62810000.0
2009-06-26 02:48:00,65.756,65.756,65.741,65.755,63990000.0
2009-06-26 02:49:00,65.747,65.763,65.742,65.763,11870000.0
2009-06-26 02:50:00,65.76,65.782,65.76,65.77,99740000.0
2009-06-26 02:51:00,65.777,65.777,65.761,65.761,50270000.0
2009-06-26 02:52:00,65.767,65.773,65.754,65.767,83020000.0
2009-06-26 02:53:00,65.764,65.798,65.757,65.784,73160000.0
2009-06-26 02:54:00,65.795,65.795,65.766,65.779,64680000.0
2009-06-26 02:55:00,65.751,65.772,65.75,65.772,60360000.0
2009-06-26 02:56:00,65.765,65.773,65.75,65.75,54950000.0
2009-06-26 02:57:00,65.773,65.773,65.753,65.768,56840000.0
2009-06-26 02:58:00,65.778,65.787,65.766,65.786,45460000.0
2009-06-26 02:59:00,65.77,65.782,65.76,65.76,109810000.0
2009-06-26 03:00:00,65.773,65.775,65.762,65.775,88030000.0
2009-06-26 03:01:00,65.769,65.777,65.769,65.777,95380000.0
2009-06-26 03:02:00,65.766,65.773,65.758,65.768,73340000.0
2009-06-26 03:03:00,65.784,65.784,65.752,65.776,69590000.0
2009-06-26 03:04:00,65.768,65.768,65.736,65.754,61860000.0
2009-06-26 03:05:00,65.75,65.761,65.743,65.756,57370000.0
2009-06-26 03:06:00,65.773,65.773,65.743,65.748,58240000.0
2009-06-26 03:07:00,65.746,65.766,65.744,65.766,77810000.0
2009-06-26 03:08:00,65.743,65.758,65.734,65.742,66270000.0
2009-06-26 03:09:00,65.758,65.764,65.736,65.764,65930000.0
2009-06-26 03:10:00,65.76,65.767,65.76,65.767,3380000.0
2009-06-26 03:11:00,65.768,65.796,65.758,65.796,65120000.0
2009-06-26 03:12:00,65.783,65.783,65.765,65.769,59920000.0
2009-06-26 03:13:00,65.758,65.773,65.758,65.77,9020000.0
2009-06-26 03:14:00,65.756,65.763,65.746,65.755,63370000.0
2009-06-26 03:15:00,65.761,65.761,65.749,65.755,9950000.0
2009-06-26 03:16:00,65.764,65.764,65.745,65.763,67610000.0
2009-06-26 03:17:00,65.742,65.763,65.742,65.758,68090000.0
2009-06-26 03:18:00,65.765,65.791,65.765,65.791,8460000.0
2009-06-26 03:19:00,65.776,65.791,65.776,65.788,7530000.0
2009-06-26 03:20:00,65.796,65.796,65.777,65.79,73550000.0
2009-06-26 03:21:00,65.807,65.807,65.79,65.797,63560000.0
2009-06-26 03:22:00,65.781,65.803,65.781,65.787,61530000.0
2009-06-26 03:23:00,65.801,65.821,65.795,65.809,54400000.0
2009-06-26 03:24:00,65.824,65.824,65.795,65.818,60560000.0
2009-06-26 03:25:00,65.821,65.832,65.81,65.832,79830000.0
2009-06-26 03:26:00,65.828,65.841,65.815,65.834,69310000.0
2009-06-26 03:27:00,65.828,65.835,65.81,65.81,61500000.0
2009-06-26 03:28:00,65.812,65.82,65.808,65.809,19240000.0
2009-06-26 03:29:00,65.819,65.822,65.804,65.817,68410000.0
2009-06-26 03:30:00,65.809,65.83,65.802,65.802,58890000.0
2009-06-26 03:31:00,65.811,65.821,65.804,65.814,51710000.0
2009-06-26 03:32:00,65.821,65.828,65.82,65.827,55390000.0
2009-06-26 03:33:00,65.826,65.834,65.812,65.834,79410000.0
2009-06-26 03:34:00,65.83,65.84,65.826,65.836,66570000.0
2009-06-26 03:35:00,65.828,65.834,65.822,65.834,65900000.0
2009-06-26 03:36:00,65.842,65.842,65.815,65.815,5450000.0
2009-06-26 03:37:00,65.819,65.834,65.813,65.834,69990000.0
2009-06-26 03:38:00,65.826,65.833,65.816,65.827,65400000.0
2009-06-26 03:39:00,65.831,65.831,65.805,65.809,58960000.0
2009-06-26 03:40:00,65.803,65.814,65.803,65.808,56890000.0
2009-06-26 03:41:00,65.788,65.8,65.782,65.798,52330000.0
2009-06-26 03:42:00,65.796,65.802,65.782,65.798,78830000.0
2009-06-26 03:43:00,65.79,65.8,65.784,65.797,66970000.0
2009-06-26 03:44:00,65.804,65.806,65.793,65.806,60920000.0
2009-06-26 03:45:00,65.81,65.81,65.794,65.798,12430000.0
2009-06-26 03:46:00,65.806,65.806,65.792,65.804,75300000.0
2009-06-26 03:47:00,65.8,65.816,65.8,65.816,67860000.0
2009-06-26 03:48:00,65.805,65.805,65.785,65.798,63440000.0
2009-06-26 03:49:00,65.787,65.803,65.784,65.803,9020000.0
2009-06-26 03:50:00,65.801,65.812,65.791,65.791,47840000.0
2009-06-26 03:51:00,65.814,65.814,65.793,65.806,58660000.0
2009-06-26 03:52:00,65.806,65.806,65.782,65.805,81520000.0
2009-06-26 03:53:00,65.807,65.808,65.8,65.808,58490000.0
2009-06-26 03:54:00,65.807,65.807,65.8,65.8,55730000.0
2009-06-26 03:55:00,65.784,65.801,65.784,65.797,13150000.0
2009-06-26 03:56:00,65.782,65.808,65.776,65.789,66490000.0
2009-06-26 03:57:00,65.815,65.824,65.803,65.803,63540000.0
2009-06-26 03:58:00,65.811,65.824,65.811,65.817,56290000.0
2009-06-26 03:59:00,65.811,65.832,65.805,65.811,50970000.0
2009-06-26 04:00:00,65.804,65.815,65.793,65.815,50960000.0
2009-06-26 04:01:00,65.792,65.814,65.792,65.814,105600000.0
2009-06-26 04:02:00,65.812,65.836,65.812,65.836,70340000.0
2009-06-26 04:03:00,65.841,65.841,65.816,65.819,95750000.0
2009-06-26 04:04:00,65.8,65.824,65.8,65.824,75190000.0
2009-06-26 04:05:00,65.82,65.833,65.812,65.827,62630000.0
2009-06-26 04:06:00,65.834,65.837,65.823,65.833,61090000.0
2009-06-26 04:07:00,65.823,65.863,65.823,65.845,51100000.0
2009-06-26 04:08:00,65.858,65.861,65.841,65.848,54100000.0
2009-06-26 04:09:00,65.863,65.863,65.836,65.85,84060000.0
2009-06-26 04:10:00,65.839,65.85,65.825,65.847,69680000.0
2009-06-26 04:11:00,65.829,65.855,65.829,65.855,59020000.0
2009-06-26 04:12:00,65.864,65.873,65.853,65.867,13150000.0
2009-06-26 04:13:00,65.863,65.891,65.855,65.874,59550000.0
2009-06-26 04:14:00,65.895,65.895,65.873,65.885,54570000.0
2009-06-26 04:15:00,65.906,65.912,65.879,65.894,54300000.0
2009-06-26 04:16:00,65.892,65.905,65.892,65.898,80440000.0
2009-06-26 04:17:00,65.896,65.901,65.884,65.896,60820000.0
2009-06-26 04:18:00,65.868,65.891,65.864,65.886,57170000.0
2009-06-26 04:19:00,65.884,65.884,65.86,65.876,13800000.0
2009-06-26 04:20:00,65.866,65.88,65.852,65.868,62830000.0
2009-06-26 04:21:00,65.866,65.869,65.847,65.867,60010000.0
2009-06-26 04:22:00,65.86,65.862,65.848,65.862,7340000.0
2009-06-26 04:23:00,65.865,65.867,65.86,65.867,59590000.0
2009-06-26 04:24:00,65.871,65.871,65.855,65.864,9400000.0
2009-06-26 04:25:00,65.858,65.864,65.841,65.841,67680000.0
2009-06-26 04:26:00,65.827,65.849,65.818,65.844,66740000.0
2009-06-26 04:27:00,65.841,65.841,65.823,65.823,10520000.0
2009-06-26 04:28:00,65.831,65.846,65.824,65.842,56860000.0
2009-06-26 04:29:00,65.841,65.856,65.841,65.856,54610000.0
2009-06-26 04:30:00,65.874,65.874,65.846,65.857,75390000.0
2009-06-26 04:31:00,65.848,65.863,65.843,65.857,67910000.0
2009-06-26 04:32:00,65.858,65.864,65.843,65.857,62780000.0
2009-06-26 04:33:00,65.858,65.858,65.842,65.851,7520000.0
2009-06-26 04:34:00,65.848,65.853,65.833,65.853,75530000.0
2009-06-26 04:35:00,65.854,65.854,65.84,65.854,60970000.0
2009-06-26 04:36:00,65.866,65.866,65.841,65.841,60170000.0
2009-06-26 04:37:00,65.86,65.86,65.848,65.856,15030000.0
2009-06-26 04:38:00,65.834,65.859,65.834,65.855,51920000.0
2009-06-26 04:39:00,65.857,65.864,65.844,65.858,55130000.0
2009-06-26 04:40:00,65.865,65.865,65.843,65.857,76760000.0
2009-06-26 04:41:00,65.842,65.864,65.842,65.85,62600000.0
2009-06-26 04:42:00,65.877,65.879,65.856,65.877,56470000.0
2009-06-26 04:43:00,65.859,65.887,65.859,65.879,11840000.0
2009-06-26 04:44:00,65.857,65.871,65.847,65.866,62690000.0
2009-06-26 04:45:00,65.871,65.871,65.854,65.855,7700000.0
2009-06-26 04:46:00,65.854,65.858,65.847,65.849,18410000.0
2009-06-26 04:47:00,65.846,65.856,65.833,65.856,63740000.0
2009-06-26 04:48:00,65.871,65.871,65.84,65.861,13940000.0
2009-06-26 04:49:00,65.855,65.864,65.849,65.863,15230000.0
2009-06-26 04:50:00,65.879,65.883,65.871,65.883,51100000.0
2009-06-26 04:51:00,65.889,65.929,65.889,65.923,53950000.0
2009-06-26 04:52:00,65.936,65.936,65.905,65.933,77960000.0
2009-06-26 04:53:00,65.912,65.925,65.912,65.925,58250000.0
2009-06-26 04:54:00,65.916,65.92,65.896,65.901,65240000.0
2009-06-26 04:55:00,65.894,65.905,65.888,65.888,7140000.0
2009-06-26 04:56:00,65.886,65.899,65.869,65.895,26380000.0
2009-06-26 04:57:00,65.913,65.913,65.877,65.891,29930000.0
2009-06-26 04:58:00,65.887,65.896,65.881,65.896,47350000.0
2009-06-26 04:59:00,65.903,65.903,65.876,65.884,57520000.0
2009-06-26 05:00:00,65.89,65.892,65.874,65.886,89060000.0
2009-06-26 05:01:00,65.883,65.883,65.864,65.877,59970000.0
2009-06-26 05:02:00,65.872,65.881,65.85,65.874,66510000.0
2009-06-26 05:03:00,65.87,65.878,65.87,65.875,85360000.0
2009-06-26 05:04:00,65.87,65.881,65.859,65.88,113750000.0
2009-06-26 05:05:00,65.891,65.903,65.884,65.903,128340000.0
2009-06-26 05:06:00,65.921,65.921,65.898,65.913,121070000.0
2009-06-26 05:07:00,65.906,65.912,65.896,65.908,94180000.0
2009-06-26 05:08:00,65.896,65.905,65.871,65.888,49310000.0
2009-06-26 05:09:00,65.914,65.914,65.885,65.899,83160000.0
2009-06-26 05:10:00,65.901,65.908,65.899,65.899,74550000.0
2009-06-26 05:11:00,65.902,65.914,65.877,65.914,69380000.0
2009-06-26 05:12:00,65.903,65.903,65.873,65.898,58160000.0
2009-06-26 05:13:00,65.886,65.893,65.872,65.872,57870000.0
2009-06-26 05:14:00,65.876,65.882,65.864,65.878,55060000.0
2009-06-26 05:15:00,65.891,65.891,65.86,65.875,46260000.0
2009-06-26 05:16:00,65.876,65.876,65.863,65.874,101800000.0
2009-06-26 05:17:00,65.861,65.877,65.849,65.86,78990000.0
2009-06-26 05:18:00,65.864,65.865,65.846,65.865,98470000.0
2009-06-26 05:19:00,65.857,65.868,65.854,65.868,69860000.0
2009-06-26 05:20:00,65.876,65.876,65.851,65.851,72090000.0
2009-06-26 05:21:00,65.883,65.883,65.856,65.867,60720000.0
2009-06-26 05:22:00,65.861,65.872,65.861,65.867,56470000.0
2009-06-26 05:23:00,65.866,65.866,65.851,65.858,55260000.0
2009-06-26 05:24:00,65.876,65.876,65.852,65.86,78420000.0
2009-06-26 05:25:00,65.859,65.86,65.84,65.858,62810000.0
2009-06-26 05:26:00,65.863,65.863,65.837,65.848,64170000.0
2009-06-26 05:27:00,65.864,65.864,65.854,65.858,13520000.0
2009-06-26 05:28:00,65.83,65.851,65.83,65.846,60740000.0
2009-06-26 05:29:00,65.828,65.856,65.824,65.824,54110000.0
2009-06-26 05:30:00,65.844,65.844,65.822,65.836,50620000.0
2009-06-26 05:31:00,65.838,65.844,65.834,65.844,104990000.0
2009-06-26 05:32:00,65.843,65.861,65.843,65.856,78310000.0
2009-06-26 05:33:00,65.84,65.856,65.84,65.848,101100000.0
2009-06-26 05:34:00,65.853,65.853,65.835,65.841,68550000.0
2009-06-26 05:35:00,65.84,65.848,65.84,65.847,72890000.0
2009-06-26 05:36:00,65.872,65.872,65.851,65.851,58640000.0
2009-06-26 05:37:00,65.848,65.849,65.835,65.837,53930000.0
2009-06-26 05:38:00,65.854,65.854,65.831,65.831,56920000.0
2009-06-26 05:39:00,65.852,65.86,65.845,65.858,83290000.0
2009-06-26 05:40:00,65.867,65.867,65.843,65.849,68160000.0
2009-06-26 05:41:00,65.868,65.884,65.864,65.884,69780000.0
2009-06-26 05:42:00,65.882,65.882,65.853,65.87,15030000.0
2009-06-26 05:43:00,65.878,65.884,65.864,65.878,83110000.0
2009-06-26 05:44:00,65.875,65.875,65.863,65.867,67570000.0
2009-06-26 05:45:00,65.886,65.886,65.872,65.872,66420000.0
2009-06-26 05:46:00,65.877,65.881,65.877,65.881,4360000.0
2009-06-26 05:47:00,65.876,65.885,65.872,65.881,136560000.0
2009-06-26 05:48:00,65.886,65.887,65.879,65.879,49640000.0
2009-06-26 05:49:00,65.886,65.886,65.88,65.88,100850000.0
2009-06-26 05:50:00,65.862,65.875,65.862,65.868,97350000.0
2009-06-26 05:51:00,65.885,65.885,65.861,65.868,74510000.0
2009-06-26 05:52:00,65.868,65.868,65.852,65.864,64700000.0
2009-06-26 05:53:00,65.854,65.865,65.846,65.857,35550000.0
2009-06-26 05:54:00,65.847,65.85,65.842,65.842,23870000.0
2009-06-26 05:55:00,65.851,65.865,65.851,65.858,51210000.0
2009-06-26 05:57:00,65.871,65.886,65.865,65.886,30090000.0
2009-06-26 05:58:00,65.864,65.887,65.864,65.88,53730000.0
2009-06-26 05:59:00,65.889,65.89,65.873,65.884,61680000.0
2009-06-26 06:00:00,65.894,65.898,65.89,65.89,99010000.0
2009-06-26 06:01:00,65.897,65.897,65.889,65.889,59040000.0
2009-06-26 06:02:00,65.893,65.893,65.881,65.89,69240000.0
2009-06-26 06:03:00,65.895,65.895,65.872,65.878,89460000.0
2009-06-26 06:04:00,65.873,65.877,65.86,65.877,131850000.0
2009-06-26 06:05:00,65.881,65.894,65.881,65.894,138270000.0
2009-06-26 06:06:00,65.883,65.884,65.873,65.884,127350000.0
2009-06-26 06:07:00,65.884,65.885,65.87,65.87,101510000.0
2009-06-26 06:08:00,65.878,65.893,65.875,65.893,57400000.0
2009-06-26 06:09:00,65.887,65.887,65.875,65.877,86910000.0
2009-06-26 06:10:00,65.885,65.885,65.865,65.875,77220000.0
2009-06-26 06:11:00,65.86,65.879,65.86,65.879,72960000.0
2009-06-26 06:12:00,65.882,65.882,65.862,65.862,66030000.0
2009-06-26 06:13:00,65.868,65.874,65.861,65.867,58300000.0
2009-06-26 06:14:00,65.862,65.877,65.862,65.877,55740000.0
2009-06-26 06:15:00,65.867,65.875,65.861,65.875,59530000.0
2009-06-26 06:16:00,65.868,65.884,65.863,65.875,115400000.0
2009-06-26 06:17:00,65.861,65.885,65.861,65.885,88460000.0
2009-06-26 06:18:00,65.884,65.884,65.844,65.869,101680000.0
2009-06-26 06:19:00,65.866,65.868,65.855,65.866,82640000.0
2009-06-26 06:20:00,65.864,65.864,65.845,65.847,74920000.0
2009-06-26 06:21:00,65.864,65.864,65.85,65.857,64160000.0
2009-06-26 06:22:00,65.868,65.87,65.866,65.867,57580000.0
2009-06-26 06:23:00,65.868,65.87,65.867,65.868,61830000.0
2009-06-26 06:24:00,65.875,65.875,65.847,65.857,88270000.0
2009-06-26 06:25:00,65.865,65.865,65.844,65.858,68130000.0
2009-06-26 06:26:00,65.833,65.857,65.833,65.857,70910000.0
2009-06-26 06:27:00,65.858,65.858,65.842,65.852,8450000.0
2009-06-26 06:28:00,65.851,65.863,65.85,65.85,75110000.0
2009-06-26 06:29:00,65.858,65.861,65.857,65.857,99770000.0
2009-06-26 06:30:00,65.882,65.882,65.855,65.869,33100000.0
2009-06-26 06:31:00,65.86,65.873,65.855,65.868,83800000.0
2009-06-26 06:32:00,65.851,65.873,65.851,65.868,38830000.0
2009-06-26 06:33:00,65.839,65.865,65.839,65.865,72990000.0
2009-06-26 06:34:00,65.837,65.855,65.833,65.855,86640000.0
2009-06-26 06:35:00,65.833,65.845,65.833,65.845,34260000.0
2009-06-26 06:36:00,65.852,65.852,65.822,65.84,43140000.0
2009-06-26 06:37:00,65.845,65.845,65.825,65.832,64520000.0
2009-06-26 06:38:00,65.846,65.846,65.829,65.843,42400000.0
2009-06-26 06:39:00,65.85,65.85,65.824,65.828,55160000.0
2009-06-26 06:40:00,65.819,65.83,65.812,65.825,87030000.0
2009-06-26 06:41:00,65.836,65.842,65.822,65.835,95750000.0
2009-06-26 06:42:00,65.852,65.852,65.824,65.83,150820000.0
2009-06-26 06:43:00,65.838,65.851,65.823,65.823,58610000.0
2009-06-26 06:44:00,65.833,65.833,65.816,65.82,71660000.0
2009-06-26 06:45:00,65.834,65.834,65.814,65.828,28220000.0
2009-06-26 06:46:00,65.825,65.825,65.811,65.811,45090000.0
2009-06-26 06:47:00,65.819,65.823,65.815,65.82,39270000.0
2009-06-26 06:48:00,65.833,65.833,65.805,65.825,122310000.0
2009-06-26 06:49:00,65.813,65.833,65.813,65.833,80700000.0
2009-06-26 06:50:00,65.832,65.832,65.812,65.825,39100000.0
2009-06-26 06:51:00,65.842,65.842,65.814,65.821,38050000.0
2009-06-26 06:52:00,65.827,65.834,65.821,65.834,11450000.0
2009-06-26 06:53:00,65.823,65.845,65.823,65.845,59080000.0
2009-06-26 06:54:00,65.848,65.859,65.837,65.856,55380000.0
2009-06-26 06:55:00,65.86,65.865,65.859,65.859,91650000.0
2009-06-26 06:56:00,65.866,65.884,65.863,65.877,138990000.0
2009-06-26 06:57:00,65.874,65.88,65.861,65.861,56300000.0
2009-06-26 06:58:00,65.869,65.874,65.86,65.872,111400000.0
2009-06-26 06:59:00,65.879,65.885,65.871,65.885,112740000.0
2009-06-26 07:00:00,65.895,65.895,65.856,65.857,79350000.0
2009-06-26 07:01:00,65.86,65.874,65.86,65.861,69920000.0
2009-06-26 07:02:00,65.864,65.871,65.85,65.85,40420000.0
2009-06-26 07:03:00,65.869,65.873,65.855,65.868,26300000.0
2009-06-26 07:04:00,65.851,65.863,65.846,65.856,54320000.0
2009-06-26 07:05:00,65.84,65.855,65.84,65.855,33110000.0
2009-06-26 07:06:00,65.865,65.865,65.845,65.851,37310000.0
2009-06-26 07:07:00,65.856,65.864,65.851,65.859,49530000.0
2009-06-26 07:08:00,65.852,65.864,65.852,65.856,66560000.0
2009-06-26 07:09:00,65.859,65.859,65.827,65.837,105660000.0
2009-06-26 07:10:00,65.836,65.846,65.828,65.828,62050000.0
2009-06-26 07:11:00,65.835,65.84,65.83,65.831,69220000.0
2009-06-26 07:12:00,65.818,65.825,65.804,65.817,89770000.0
2009-06-26 07:13:00,65.817,65.82,65.804,65.811,128180000.0
2009-06-26 07:14:00,65.812,65.826,65.796,65.818,134800000.0
2009-06-26 07:15:00,65.807,65.812,65.793,65.812,120990000.0
2009-06-26 07:16:00,65.816,65.822,65.801,65.818,107720000.0
2009-06-26 07:17:00,65.823,65.823,65.803,65.818,54300000.0
2009-06-26 07:18:00,65.809,65.82,65.794,65.794,92410000.0
2009-06-26 07:19:00,65.799,65.804,65.786,65.797,81920000.0
2009-06-26 07:20:00,65.791,65.805,65.783,65.783,70760000.0
2009-06-26 07:21:00,65.818,65.818,65.777,65.796,66400000.0
2009-06-26 07:22:00,65.794,65.81,65.786,65.797,60050000.0
2009-06-26 07:23:00,65.801,65.801,65.768,65.788,59720000.0
2009-06-26 07:24:00,65.795,65.795,65.763,65.785,52490000.0
2009-06-26 07:25:00,65.78,65.787,65.78,65.786,119210000.0
2009-06-26 07:26:00,65.793,65.794,65.783,65.794,85480000.0
2009-06-26 07:27:00,65.795,65.795,65.784,65.788,105600000.0
2009-06-26 07:28:00,65.789,65.795,65.785,65.789,77480000.0
2009-06-26 07:29:00,65.79,65.8,65.785,65.799,69080000.0
2009-06-26 07:30:00,65.805,65.805,65.789,65.789,65250000.0
2009-06-26 07:31:00,65.797,65.804,65.784,65.79,57140000.0
2009-06-26 07:32:00,65.791,65.797,65.791,65.797,59220000.0
2009-06-26 07:33:00,65.806,65.806,65.771,65.771,88480000.0
2009-06-26 07:34:00,65.78,65.785,65.772,65.785,69610000.0
2009-06-26 07:35:00,65.791,65.797,65.791,65.797,65470000.0
2009-06-26 07:36:00,65.79,65.794,65.784,65.794,11910000.0
2009-06-26 07:37:00,65.782,65.801,65.782,65.798,76490000.0
2009-06-26 07:38:00,65.794,65.794,65.772,65.781,79100000.0
2009-06-26 07:39:00,65.799,65.806,65.782,65.806,94990000.0
2009-06-26 07:40:00,65.8,65.814,65.795,65.809,80870000.0
2009-06-26 07:41:00,65.816,65.816,65.803,65.803,123710000.0
2009-06-26 07:42:00,65.819,65.822,65.806,65.816,91930000.0
2009-06-26 07:43:00,65.817,65.821,65.807,65.817,68060000.0
2009-06-26 07:44:00,65.807,65.823,65.804,65.812,93240000.0
2009-06-26 07:45:00,65.837,65.842,65.813,65.842,95690000.0
2009-06-26 07:46:00,65.824,65.83,65.802,65.802,75440000.0
2009-06-26 07:47:00,65.816,65.824,65.805,65.824,20360000.0
2009-06-26 07:48:00,65.825,65.834,65.813,65.827,57320000.0
2009-06-26 07:49:00,65.822,65.844,65.822,65.844,61210000.0
2009-06-26 07:50:00,65.85,65.852,65.834,65.848,79380000.0
2009-06-26 07:51:00,65.853,65.853,65.835,65.847,82180000.0
2009-06-26 07:52:00,65.839,65.848,65.825,65.835,122250000.0
2009-06-26 07:53:00,65.809,65.824,65.809,65.817,46520000.0
2009-06-26 07:54:00,65.842,65.842,65.807,65.812,52390000.0
2009-06-26 07:55:00,65.819,65.822,65.801,65.821,77050000.0
2009-06-26 07:56:00,65.801,65.815,65.801,65.815,95120000.0
2009-06-26 07:57:00,65.828,65.841,65.816,65.829,34790000.0
2009-06-26 07:58:00,65.847,65.847,65.84,65.84,73660000.0
2009-06-26 07:59:00,65.821,65.834,65.815,65.834,37940000.0
2009-06-26 08:00:00,65.843,65.843,65.815,65.834,68050000.0
2009-06-26 08:01:00,65.812,65.841,65.812,65.835,88640000.0
2009-06-26 08:02:00,65.838,65.868,65.838,65.857,36450000.0
2009-06-26 08:03:00,65.882,65.882,65.839,65.839,47880000.0
2009-06-26 08:04:00,65.84,65.863,65.839,65.847,67280000.0
2009-06-26 08:05:00,65.856,65.86,65.842,65.846,40460000.0
2009-06-26 08:06:00,65.86,65.86,65.845,65.855,60020000.0
2009-06-26 08:07:00,65.858,65.862,65.844,65.856,80300000.0
2009-06-26 08:08:00,65.847,65.854,65.841,65.848,94290000.0
2009-06-26 08:09:00,65.856,65.856,65.842,65.849,162390000.0
2009-06-26 08:10:00,65.844,65.872,65.844,65.864,60980000.0
2009-06-26 08:11:00,65.858,65.892,65.858,65.892,74870000.0
2009-06-26 08:12:00,65.885,65.885,65.836,65.849,24460000.0
2009-06-26 08:13:00,65.827,65.842,65.815,65.836,46870000.0
2009-06-26 08:14:00,65.831,65.849,65.826,65.84,40090000.0
2009-06-26 08:15:00,65.846,65.854,65.836,65.845,125680000.0
2009-06-26 08:16:00,65.845,65.847,65.819,65.832,82820000.0
2009-06-26 08:17:00,65.825,65.825,65.803,65.817,32580000.0
2009-06-26 08:18:00,65.827,65.827,65.807,65.818,38560000.0
2009-06-26 08:19:00,65.826,65.833,65.821,65.833,11690000.0
2009-06-26 08:20:00,65.838,65.838,65.824,65.837,59750000.0
2009-06-26 08:21:00,65.844,65.844,65.824,65.828,55420000.0
2009-06-26 08:22:00,65.836,65.836,65.829,65.83,95460000.0
2009-06-26 08:23:00,65.818,65.83,65.816,65.818,146610000.0
2009-06-26 08:24:00,65.813,65.841,65.813,65.834,57700000.0
2009-06-26 08:25:00,65.841,65.854,65.83,65.83,111680000.0
2009-06-26 08:26:00,65.84,65.854,65.834,65.839,108140000.0
2009-06-26 08:27:00,65.848,65.863,65.826,65.846,79360000.0
2009-06-26 08:28:00,65.838,65.851,65.825,65.836,66250000.0
2009-06-26 08:29:00,65.837,65.85,65.824,65.843,36240000.0
2009-06-26 08:30:00,65.852,65.852,65.825,65.837,29150000.0
2009-06-26 08:31:00,65.839,65.86,65.825,65.856,52830000.0
2009-06-26 08:32:00,65.85,65.88,65.85,65.868,33150000.0
2009-06-26 08:33:00,65.874,65.874,65.852,65.857,35740000.0
2009-06-26 08:34:00,65.874,65.899,65.874,65.896,49080000.0
2009-06-26 08:35:00,65.9,65.921,65.885,65.921,66880000.0
2009-06-26 08:36:00,65.933,65.943,65.926,65.937,106320000.0
2009-06-26 08:37:00,65.933,65.942,65.906,65.918,70210000.0
2009-06-26 08:38:00,65.914,65.93,65.893,65.93,69380000.0
2009-06-26 08:39:00,65.929,65.95,65.916,65.95,100450000.0
2009-06-26 08:40:00,65.947,65.953,65.932,65.953,122900000.0
2009-06-26 08:41:00,65.952,65.975,65.952,65.964,140980000.0
2009-06-26 08:42:00,65.973,65.973,65.937,65.939,128020000.0
2009-06-26 08:43:00,65.958,65.974,65.952,65.974,100140000.0
2009-06-26 08:44:00,65.966,65.971,65.934,65.949,55200000.0
2009-06-26 08:45:00,65.937,65.941,65.925,65.938,91250000.0
2009-06-26 08:46:00,65.932,65.932,65.909,65.909,78900000.0
2009-06-26 08:47:00,65.92,65.931,65.917,65.919,73360000.0
2009-06-26 08:48:00,65.924,65.929,65.899,65.903,65850000.0
2009-06-26 08:49:00,65.909,65.932,65.904,65.927,66900000.0
2009-06-26 08:50:00,65.936,65.936,65.913,65.928,60570000.0
2009-06-26 08:51:00,65.934,65.939,65.898,65.933,50630000.0
2009-06-26 08:52:00,65.931,65.943,65.922,65.938,118140000.0
2009-06-26 08:53:00,65.931,65.944,65.925,65.944,87890000.0
2009-06-26 08:54:00,65.941,65.941,65.904,65.92,101300000.0
2009-06-26 08:55:00,65.924,65.924,65.897,65.919,77690000.0
2009-06-26 08:56:00,65.903,65.904,65.886,65.904,81390000.0
2009-06-26 08:57:00,65.904,65.904,65.886,65.887,63580000.0
2009-06-26 08:58:00,65.893,65.905,65.893,65.905,54540000.0
2009-06-26 08:59:00,65.881,65.899,65.865,65.872,66010000.0
2009-06-26 09:00:00,65.896,65.9,65.867,65.893,86890000.0
2009-06-26 09:01:00,65.898,65.91,65.886,65.896,75020000.0
2009-06-26 09:02:00,65.909,65.912,65.885,65.891,67480000.0
2009-06-26 09:03:00,65.894,65.894,65.869,65.869,10520000.0
2009-06-26 09:04:00,65.891,65.893,65.867,65.88,13940000.0
2009-06-26 09:05:00,65.894,65.897,65.868,65.886,54620000.0
2009-06-26 09:06:00,65.883,65.888,65.861,65.867,56210000.0
2009-06-26 09:07:00,65.881,65.899,65.877,65.887,74670000.0
2009-06-26 09:08:00,65.891,65.898,65.877,65.89,69380000.0
2009-06-26 09:09:00,65.886,65.903,65.868,65.903,81230000.0
2009-06-26 09:10:00,65.883,65.902,65.877,65.896,48510000.0
2009-06-26 09:11:00,65.888,65.903,65.885,65.897,51130000.0
2009-06-26 09:12:00,65.902,65.902,65.881,65.891,99960000.0
2009-06-26 09:13:00,65.876,65.902,65.876,65.89,85930000.0
2009-06-26 09:14:00,65.893,65.893,65.862,65.862,70390000.0
2009-06-26 09:15:00,65.88,65.88,65.84,65.857,49930000.0
2009-06-26 09:16:00,65.839,65.84,65.818,65.827,44430000.0
2009-06-26 09:17:00,65.832,65.859,65.809,65.853,68420000.0
2009-06-26 09:18:00,65.85,65.867,65.837,65.857,120790000.0
2009-06-26 09:19:00,65.863,65.873,65.846,65.855,98430000.0
2009-06-26 09:20:00,65.857,65.881,65.848,65.85,111630000.0
2009-06-26 09:21:00,65.866,65.867,65.841,65.866,80900000.0
2009-06-26 09:22:00,65.842,65.867,65.828,65.836,101100000.0
2009-06-26 09:23:00,65.849,65.849,65.814,65.836,54970000.0
2009-06-26 09:24:00,65.834,65.847,65.796,65.817,92630000.0
2009-06-26 09:25:00,65.803,65.868,65.803,65.835,59690000.0
2009-06-26 09:26:00,65.828,65.842,65.825,65.828,63780000.0
2009-06-26 09:27:00,65.843,65.843,65.821,65.829,55090000.0
2009-06-26 09:28:00,65.823,65.842,65.823,65.834,91690000.0
2009-06-26 09:29:00,65.845,65.858,65.832,65.855,105810000.0
2009-06-26 09:30:00,65.852,65.872,65.836,65.861,141950000.0
2009-06-26 09:31:00,65.872,65.872,65.846,65.863,82900000.0
2009-06-26 09:32:00,65.863,65.863,65.842,65.852,81960000.0
2009-06-26 09:33:00,65.871,65.877,65.854,65.874,102000000.0
2009-06-26 09:34:00,65.86,65.873,65.858,65.858,106820000.0
2009-06-26 09:35:00,65.848,65.865,65.846,65.865,106940000.0
2009-06-26 09:36:00,65.874,65.874,65.859,65.869,69880000.0
2009-06-26 09:37:00,65.878,65.88,65.866,65.872,68530000.0
2009-06-26 09:38:00,65.884,65.884,65.876,65.881,61330000.0
2009-06-26 09:39:00,65.879,65.889,65.872,65.885,124690000.0
2009-06-26 09:40:00,65.87,65.891,65.87,65.878,178910000.0
2009-06-26 09:41:00,65.868,65.899,65.854,65.871,103160000.0
2009-06-26 09:42:00,65.885,65.885,65.86,65.86,73940000.0
2009-06-26 09:43:00,65.87,65.889,65.869,65.88,88540000.0
2009-06-26 09:44:00,65.887,65.892,65.872,65.886,88990000.0
2009-06-26 09:45:00,65.882,65.886,65.871,65.875,80890000.0
2009-06-26 09:46:00,65.853,65.871,65.844,65.859,125380000.0
2009-06-26 09:47:00,65.842,65.867,65.842,65.865,137380000.0
2009-06-26 09:48:00,65.882,65.882,65.867,65.867,86520000.0
2009-06-26 09:50:00,65.858,65.871,65.851,65.858,103990000.0
2009-06-26 09:51:00,65.878,65.878,65.85,65.86,101200000.0
2009-06-26 09:52:00,65.856,65.856,65.825,65.828,57790000.0
2009-06-26 09:53:00,65.83,65.848,65.808,65.829,58380000.0
2009-06-26 09:54:00,65.858,65.858,65.822,65.828,111250000.0
2009-06-26 09:55:00,65.82,65.839,65.82,65.836,77110000.0
2009-06-26 09:56:00,65.82,65.855,65.82,65.855,97480000.0
2009-06-26 09:57:00,65.865,65.865,65.85,65.861,72310000.0
2009-06-26 09:58:00,65.858,65.893,65.831,65.893,103280000.0
2009-06-26 09:59:00,65.878,65.901,65.865,65.878,82730000.0
2009-06-26 10:00:00,65.885,65.903,65.878,65.882,103530000.0
2009-06-26 10:01:00,65.889,65.898,65.88,65.887,83370000.0
2009-06-26 10:02:00,65.88,65.898,65.863,65.898,88740000.0
2009-06-26 10:03:00,65.89,65.902,65.876,65.89,66720000.0
2009-06-26 10:04:00,65.889,65.896,65.86,65.862,111460000.0
2009-06-26 10:05:00,65.863,65.897,65.851,65.874,97420000.0
2009-06-26 10:06:00,65.885,65.899,65.876,65.896,102540000.0
2009-06-26 10:07:00,65.89,65.9,65.876,65.898,63560000.0
2009-06-26 10:08:00,65.886,65.9,65.885,65.886,19730000.0
2009-06-26 10:09:00,65.907,65.907,65.858,65.866,102340000.0
2009-06-26 10:10:00,65.857,65.876,65.838,65.845,78080000.0
2009-06-26 10:11:00,65.843,65.867,65.826,65.838,69630000.0
2009-06-26 10:12:00,65.85,65.85,65.809,65.82,91430000.0
2009-06-26 10:13:00,65.819,65.822,65.804,65.822,123590000.0
2009-06-26 10:14:00,65.797,65.831,65.797,65.827,43560000.0
2009-06-26 10:15:00,65.828,65.829,65.794,65.794,104120000.0
2009-06-26 10:16:00,65.802,65.806,65.778,65.787,73430000.0
2009-06-26 10:17:00,65.801,65.801,65.775,65.799,94470000.0
2009-06-26 10:18:00,65.809,65.819,65.78,65.793,116400000.0
2009-06-26 10:19:00,65.804,65.819,65.797,65.815,88900000.0
2009-06-26 10:20:00,65.819,65.819,65.795,65.811,65680000.0
2009-06-26 10:21:00,65.817,65.832,65.814,65.831,59470000.0
2009-06-26 10:22:00,65.83,65.83,65.807,65.824,119690000.0
2009-06-26 10:23:00,65.824,65.824,65.794,65.822,105880000.0
2009-06-26 10:24:00,65.816,65.83,65.803,65.809,110100000.0
2009-06-26 10:25:00,65.821,65.822,65.803,65.817,126700000.0
2009-06-26 10:26:00,65.791,65.831,65.791,65.831,137630000.0
2009-06-26 10:27:00,65.841,65.847,65.826,65.838,74280000.0
2009-06-26 10:28:00,65.828,65.842,65.814,65.828,114850000.0
2009-06-26 10:29:00,65.824,65.824,65.797,65.81,90650000.0
2009-06-26 10:30:00,65.815,65.821,65.792,65.809,65170000.0
2009-06-26 10:31:00,65.803,65.803,65.783,65.79,81900000.0
2009-06-26 10:32:00,65.785,65.812,65.782,65.782,110850000.0
2009-06-26 10:33:00,65.816,65.82,65.785,65.814,62980000.0
2009-06-26 10:34:00,65.815,65.815,65.795,65.803,88650000.0
2009-06-26 10:35:00,65.815,65.821,65.797,65.811,84260000.0
2009-06-26 10:36:00,65.819,65.823,65.796,65.801,60240000.0
2009-06-26 10:37:00,65.81,65.831,65.805,65.831,115820000.0
2009-06-26 10:38:00,65.832,65.842,65.827,65.836,65720000.0
2009-06-26 10:39:00,65.842,65.85,65.825,65.831,66880000.0
2009-06-26 10:40:00,65.839,65.856,65.83,65.856,114910000.0
2009-06-26 10:41:00,65.846,65.86,65.834,65.848,102190000.0
2009-06-26 10:42:00,65.857,65.857,65.841,65.841,88240000.0
2009-06-26 10:43:00,65.847,65.852,65.843,65.848,81270000.0
2009-06-26 10:44:00,65.865,65.865,65.85,65.859,53120000.0
2009-06-26 10:45:00,65.857,65.857,65.845,65.855,96050000.0
2009-06-26 10:46:00,65.848,65.856,65.841,65.852,81070000.0
2009-06-26 10:47:00,65.859,65.859,65.843,65.843,90510000.0
2009-06-26 10:48:00,65.841,65.846,65.838,65.845,87240000.0
2009-06-26 10:49:00,65.849,65.854,65.841,65.848,109100000.0
2009-06-26 10:50:00,65.856,65.857,65.851,65.857,49660000.0
2009-06-26 10:51:00,65.876,65.876,65.862,65.862,53370000.0
2009-06-26 10:52:00,65.863,65.882,65.863,65.882,114050000.0
2009-06-26 10:53:00,65.877,65.886,65.877,65.878,138400000.0
2009-06-26 10:54:00,65.886,65.886,65.87,65.87,100080000.0
2009-06-26 10:55:00,65.876,65.878,65.868,65.877,104970000.0
2009-06-26 10:56:00,65.871,65.884,65.871,65.879,86380000.0
2009-06-26 10:57:00,65.881,65.891,65.876,65.885,101360000.0
2009-06-26 10:58:00,65.876,65.895,65.876,65.884,102920000.0
2009-06-26 10:59:00,65.888,65.891,65.871,65.871,89960000.0
2009-06-26 11:00:00,65.864,65.891,65.864,65.887,47830000.0
2009-06-26 11:01:00,65.881,65.885,65.88,65.88,34630000.0
2009-06-26 11:02:00,65.878,65.88,65.877,65.878,52570000.0
2009-06-26 11:03:00,65.888,65.888,65.872,65.88,94190000.0
2009-06-26 11:04:00,65.887,65.887,65.881,65.881,72460000.0
2009-06-26 11:05:00,65.882,65.884,65.871,65.879,67720000.0
2009-06-26 11:06:00,65.877,65.882,65.864,65.871,92320000.0
2009-06-26 11:08:00,65.879,65.886,65.879,65.886,79960000.0
2009-06-26 11:09:00,65.886,65.887,65.872,65.879,75530000.0
2009-06-26 11:10:00,65.883,65.883,65.861,65.861,72280000.0
2009-06-26 11:11:00,65.859,65.866,65.858,65.866,75920000.0
2009-06-26 11:12:00,65.867,65.873,65.861,65.861,68420000.0
2009-06-26 11:13:00,65.873,65.873,65.854,65.859,38090000.0
2009-06-26 11:14:00,65.849,65.864,65.849,65.864,78300000.0
2009-06-26 11:15:00,65.866,65.876,65.861,65.861,59610000.0
2009-06-26 11:17:00,65.851,65.862,65.847,65.849,28820000.0
2009-06-26 11:18:00,65.862,65.88,65.847,65.874,96280000.0
2009-06-26 11:19:00,65.877,65.883,65.866,65.872,117980000.0
2009-06-26 11:20:00,65.86,65.874,65.86,65.867,110750000.0
2009-06-26 11:21:00,65.875,65.875,65.851,65.863,55530000.0
2009-06-26 11:22:00,65.838,65.87,65.838,65.858,99160000.0
2009-06-26 11:23:00,65.839,65.86,65.83,65.848,76000000.0
2009-06-26 11:24:00,65.859,65.861,65.843,65.855,84710000.0
2009-06-26 11:25:00,65.843,65.862,65.843,65.854,31140000.0
2009-06-26 11:26:00,65.866,65.866,65.853,65.86,42060000.0
2009-06-26 11:27:00,65.859,65.871,65.845,65.867,34670000.0
2009-06-26 11:28:00,65.87,65.873,65.853,65.853,9210000.0
2009-06-26 11:29:00,65.875,65.878,65.87,65.871,58120000.0
2009-06-26 11:30:00,65.871,65.874,65.862,65.869,43470000.0
2009-06-26 11:31:00,65.865,65.865,65.84,65.856,55990000.0
2009-06-26 11:32:00,65.865,65.865,65.815,65.821,106390000.0
2009-06-26 11:33:00,65.829,65.839,65.819,65.822,51050000.0
2009-06-26 11:34:00,65.836,65.841,65.814,65.828,43280000.0
2009-06-26 11:35:00,65.812,65.83,65.812,65.818,59510000.0
2009-06-26 11:36:00,65.837,65.837,65.791,65.802,54360000.0
2009-06-26 11:37:00,65.807,65.812,65.787,65.804,82070000.0
2009-06-26 11:38:00,65.803,65.82,65.769,65.772,84680000.0
2009-06-26 11:39:00,65.788,65.793,65.767,65.786,105440000.0
2009-06-26 11:40:00,65.797,65.797,65.781,65.785,157880000.0
2009-06-26 11:41:00,65.793,65.799,65.781,65.785,44230000.0
2009-06-26 11:42:00,65.793,65.793,65.782,65.786,51260000.0
2009-06-26 11:43:00,65.769,65.784,65.769,65.774,40740000.0
2009-06-26 11:44:00,65.757,65.769,65.736,65.75,32810000.0
2009-06-26 11:45:00,65.745,65.751,65.733,65.745,43650000.0
2009-06-26 11:46:00,65.748,65.768,65.748,65.752,12950000.0
2009-06-26 11:47:00,65.757,65.76,65.733,65.733,30250000.0
2009-06-26 11:48:00,65.746,65.766,65.728,65.766,72490000.0
2009-06-26 11:49:00,65.764,65.794,65.764,65.789,27560000.0
2009-06-26 11:50:00,65.792,65.792,65.766,65.778,63110000.0
2009-06-26 11:51:00,65.775,65.78,65.757,65.757,38380000.0
2009-06-26 11:52:00,65.755,65.771,65.752,65.752,54790000.0
2009-06-26 11:53:00,65.767,65.783,65.756,65.769,43330000.0
2009-06-26 11:54:00,65.793,65.793,65.766,65.778,82970000.0
2009-06-26 11:55:00,65.776,65.78,65.751,65.751,70370000.0
2009-06-26 11:56:00,65.759,65.788,65.759,65.788,51120000.0
2009-06-26 11:57:00,65.794,65.802,65.773,65.802,40370000.0
2009-06-26 11:58:00,65.791,65.809,65.791,65.806,16720000.0
2009-06-26 11:59:00,65.804,65.823,65.799,65.814,36080000.0
2009-06-26 12:00:00,65.821,65.821,65.796,65.803,96150000.0
2009-06-26 12:01:00,65.814,65.823,65.792,65.823,45650000.0
2009-06-26 12:02:00,65.816,65.82,65.804,65.809,37600000.0
2009-06-26 12:03:00,65.813,65.813,65.795,65.808,113520000.0
2009-06-26 12:04:00,65.805,65.813,65.793,65.806,87750000.0
2009-06-26 12:05:00,65.811,65.815,65.81,65.81,37990000.0
2009-06-26 12:06:00,65.814,65.814,65.793,65.808,34960000.0
2009-06-26 12:07:00,65.794,65.812,65.794,65.808,49000000.0
2009-06-26 12:08:00,65.799,65.814,65.799,65.809,97920000.0
2009-06-26 12:09:00,65.818,65.818,65.802,65.809,99970000.0
2009-06-26 12:10:00,65.798,65.805,65.791,65.798,57160000.0
2009-06-26 12:11:00,65.807,65.807,65.8,65.806,61030000.0
2009-06-26 12:12:00,65.814,65.814,65.802,65.802,59340000.0
2009-06-26 12:13:00,65.798,65.802,65.779,65.802,109570000.0
2009-06-26 12:14:00,65.795,65.804,65.781,65.797,71620000.0
2009-06-26 12:15:00,65.814,65.814,65.795,65.797,82600000.0
2009-06-26 12:16:00,65.797,65.81,65.782,65.806,81370000.0
2009-06-26 12:17:00,65.803,65.81,65.784,65.793,137290000.0
2009-06-26 12:18:00,65.792,65.792,65.772,65.789,104900000.0
2009-06-26 12:19:00,65.775,65.785,65.766,65.785,80690000.0
2009-06-26 12:20:00,65.786,65.794,65.783,65.786,98750000.0
2009-06-26 12:21:00,65.79,65.79,65.769,65.769,81690000.0
2009-06-26 12:22:00,65.777,65.793,65.772,65.778,81240000.0
2009-06-26 12:23:00,65.788,65.791,65.777,65.782,86310000.0
2009-06-26 12:24:00,65.795,65.795,65.772,65.772,61500000.0
2009-06-26 12:25:00,65.76,65.771,65.756,65.763,100570000.0
2009-06-26 12:26:00,65.773,65.773,65.753,65.758,65060000.0
2009-06-26 12:27:00,65.767,65.776,65.762,65.769,91300000.0
2009-06-26 12:28:00,65.769,65.774,65.762,65.768,75130000.0
2009-06-26 12:29:00,65.759,65.77,65.744,65.759,71240000.0
2009-06-26 12:30:00,65.764,65.764,65.745,65.745,82270000.0
2009-06-26 12:31:00,65.746,65.746,65.73,65.737,75990000.0
2009-06-26 12:32:00,65.732,65.743,65.725,65.738,87280000.0
2009-06-26 12:33:00,65.75,65.762,65.746,65.757,89260000.0
2009-06-26 12:34:00,65.758,65.766,65.75,65.75,129770000.0
2009-06-26 12:35:00,65.759,65.775,65.755,65.769,90570000.0
2009-06-26 12:36:00,65.776,65.776,65.771,65.771,71240000.0
2009-06-26 12:37:00,65.773,65.773,65.744,65.744,92150000.0
2009-06-26 12:38:00,65.75,65.764,65.747,65.764,92440000.0
2009-06-26 12:39:00,65.771,65.771,65.732,65.748,85710000.0
2009-06-26 12:40:00,65.756,65.76,65.733,65.738,25210000.0
2009-06-26 12:41:00,65.736,65.742,65.714,65.734,64380000.0
2009-06-26 12:42:00,65.743,65.743,65.718,65.728,61140000.0
2009-06-26 12:43:00,65.699,65.71,65.673,65.673,77560000.0
2009-06-26 12:44:00,65.68,65.7,65.666,65.693,83410000.0
2009-06-26 12:45:00,65.698,65.698,65.656,65.675,129060000.0
2009-06-26 12:46:00,65.65,65.669,65.647,65.664,46540000.0
2009-06-26 12:47:00,65.64,65.67,65.64,65.651,58260000.0
2009-06-26 12:48:00,65.662,65.662,65.63,65.647,73990000.0
2009-06-26 12:49:00,65.646,65.652,65.631,65.646,93930000.0
2009-06-26 12:50:00,65.645,65.645,65.632,65.639,32200000.0
2009-06-26 12:51:00,65.656,65.656,65.635,65.646,80370000.0
2009-06-26 12:52:00,65.647,65.655,65.643,65.648,40790000.0
2009-06-26 12:53:00,65.629,65.652,65.623,65.626,71550000.0
2009-06-26 12:54:00,65.631,65.631,65.607,65.609,86300000.0
2009-06-26 12:55:00,65.614,65.614,65.568,65.584,34230000.0
2009-06-26 12:56:00,65.574,65.581,65.558,65.576,49440000.0
2009-06-26 12:57:00,65.583,65.583,65.564,65.578,72290000.0
2009-06-26 12:58:00,65.573,65.582,65.561,65.575,47380000.0
2009-06-26 12:59:00,65.582,65.591,65.572,65.577,57400000.0
2009-06-26 13:00:00,65.592,65.592,65.576,65.591,80700000.0
2009-06-26 13:01:00,65.583,65.614,65.583,65.605,94800000.0
2009-06-26 13:02:00,65.605,65.612,65.59,65.6,155540000.0
2009-06-26 13:03:00,65.606,65.606,65.594,65.606,67750000.0
2009-06-26 13:04:00,65.61,65.616,65.609,65.609,78420000.0
2009-06-26 13:05:00,65.609,65.627,65.605,65.626,26750000.0
2009-06-26 13:06:00,65.643,65.643,65.598,65.617,43080000.0
2009-06-26 13:07:00,65.613,65.631,65.603,65.612,43420000.0
2009-06-26 13:08:00,65.617,65.624,65.605,65.615,124220000.0
2009-06-26 13:09:00,65.625,65.627,65.603,65.627,84340000.0
2009-06-26 13:10:00,65.633,65.663,65.627,65.663,32000000.0
2009-06-26 13:11:00,65.663,65.663,65.626,65.638,38770000.0
2009-06-26 13:12:00,65.628,65.629,65.614,65.616,11460000.0
2009-06-26 13:13:00,65.618,65.632,65.608,65.608,65460000.0
2009-06-26 13:14:00,65.606,65.612,65.603,65.609,55480000.0
2009-06-26 13:15:00,65.6,65.633,65.598,65.607,102350000.0
2009-06-26 13:16:00,65.606,65.613,65.601,65.609,143320000.0
2009-06-26 13:17:00,65.609,65.624,65.597,65.602,59490000.0
2009-06-26 13:18:00,65.623,65.623,65.596,65.6,112330000.0
2009-06-26 13:19:00,65.625,65.631,65.615,65.621,120460000.0
2009-06-26 13:20:00,65.614,65.638,65.614,65.634,86190000.0
2009-06-26 13:21:00,65.651,65.68,65.645,65.68,65750000.0
2009-06-26 13:22:00,65.686,65.686,65.666,65.682,40690000.0
2009-06-26 13:23:00,65.676,65.682,65.665,65.669,24550000.0
2009-06-26 13:24:00,65.682,65.682,65.647,65.667,56190000.0
2009-06-26 13:25:00,65.656,65.673,65.639,65.667,26920000.0
2009-06-26 13:26:00,65.666,65.674,65.658,65.674,31000000.0
2009-06-26 13:27:00,65.678,65.686,65.664,65.686,52860000.0
2009-06-26 13:28:00,65.678,65.684,65.664,65.667,64190000.0
2009-06-26 13:29:00,65.654,65.67,65.654,65.661,103970000.0
2009-06-26 13:30:00,65.683,65.683,65.663,65.677,65460000.0
2009-06-26 13:31:00,65.666,65.681,65.665,65.68,74530000.0
2009-06-26 13:32:00,65.686,65.693,65.674,65.685,91410000.0
2009-06-26 13:33:00,65.683,65.683,65.655,65.668,133920000.0
2009-06-26 13:34:00,65.664,65.664,65.649,65.657,143650000.0
2009-06-26 13:35:00,65.658,65.673,65.651,65.664,129250000.0
2009-06-26 13:36:00,65.666,65.674,65.661,65.661,102990000.0
2009-06-26 13:37:00,65.668,65.677,65.661,65.677,59270000.0
2009-06-26 13:39:00,65.677,65.677,65.67,65.675,84920000.0
2009-06-26 13:40:00,65.653,65.665,65.653,65.654,71050000.0
2009-06-26 13:41:00,65.657,65.66,65.657,65.658,74320000.0
2009-06-26 13:42:00,65.662,65.662,65.625,65.629,60830000.0
2009-06-26 13:43:00,65.626,65.629,65.609,65.627,55000000.0
2009-06-26 13:44:00,65.619,65.621,65.608,65.614,53490000.0
2009-06-26 13:45:00,65.624,65.624,65.602,65.602,114120000.0
2009-06-26 13:46:00,65.61,65.62,65.602,65.616,85500000.0
2009-06-26 13:47:00,65.598,65.622,65.598,65.617,112670000.0
2009-06-26 13:48:00,65.626,65.628,65.622,65.628,80340000.0
2009-06-26 13:49:00,65.625,65.625,65.61,65.61,76810000.0
2009-06-26 13:50:00,65.617,65.633,65.614,65.633,66800000.0
2009-06-26 13:51:00,65.644,65.644,65.621,65.627,58930000.0
2009-06-26 13:52:00,65.639,65.639,65.636,65.638,59720000.0
2009-06-26 13:53:00,65.633,65.633,65.613,65.619,94780000.0
2009-06-26 13:54:00,65.622,65.622,65.602,65.611,73290000.0
2009-06-26 13:55:00,65.602,65.624,65.602,65.615,75310000.0
2009-06-26 13:56:00,65.616,65.63,65.615,65.626,17370000.0
2009-06-26 13:57:00,65.638,65.64,65.617,65.627,35990000.0
2009-06-26 13:59:00,65.618,65.626,65.602,65.626,62350000.0
2009-06-26 14:00:00,65.614,65.614,65.592,65.605,48160000.0
2009-06-26 14:01:00,65.623,65.624,65.607,65.607,53140000.0
2009-06-26 14:02:00,65.593,65.606,65.592,65.606,86250000.0
2009-06-26 14:03:00,65.605,65.605,65.579,65.595,94000000.0
2009-06-26 14:04:00,65.584,65.584,65.563,65.569,155270000.0
2009-06-26 14:05:00,65.553,65.578,65.538,65.553,60070000.0
2009-06-26 14:06:00,65.543,65.543,65.51,65.517,89250000.0
2009-06-26 14:07:00,65.513,65.543,65.508,65.543,27700000.0
2009-06-26 14:08:00,65.551,65.57,65.547,65.559,48630000.0
2009-06-26 14:09:00,65.579,65.585,65.564,65.585,45640000.0
2009-06-26 14:10:00,65.591,65.602,65.583,65.597,125080000.0
2009-06-26 14:11:00,65.601,65.61,65.591,65.607,83210000.0
2009-06-26 14:12:00,65.614,65.614,65.593,65.606,32870000.0
2009-06-26 14:13:00,65.604,65.61,65.577,65.582,41430000.0
2009-06-26 14:14:00,65.583,65.595,65.575,65.595,12580000.0
2009-06-26 14:15:00,65.59,65.601,65.576,65.588,59130000.0
2009-06-26 14:16:00,65.588,65.596,65.571,65.571,54380000.0
2009-06-26 14:17:00,65.58,65.595,65.574,65.585,99430000.0
2009-06-26 14:18:00,65.594,65.599,65.583,65.599,152310000.0
2009-06-26 14:19:00,65.609,65.612,65.602,65.607,58540000.0
2009-06-26 14:20:00,65.597,65.612,65.577,65.58,107400000.0
2009-06-26 14:21:00,65.58,65.593,65.575,65.593,112730000.0
2009-06-26 14:22:00,65.571,65.594,65.561,65.561,79570000.0
2009-06-26 14:23:00,65.568,65.583,65.56,65.56,73120000.0
2009-06-26 14:24:00,65.585,65.588,65.563,65.579,47670000.0
2009-06-26 14:25:00,65.584,65.598,65.575,65.589,29650000.0
2009-06-26 14:26:00,65.6,65.613,65.594,65.613,55860000.0
2009-06-26 14:27:00,65.615,65.615,65.602,65.615,28830000.0
2009-06-26 14:28:00,65.621,65.646,65.621,65.646,34820000.0
2009-06-26 14:29:00,65.658,65.671,65.629,65.648,52320000.0
2009-06-26 14:30:00,65.66,65.683,65.631,65.632,62090000.0
2009-06-26 14:31:00,65.64,65.67,65.621,65.621,105410000.0
2009-06-26 14:32:00,65.611,65.65,65.611,65.626,57700000.0
2009-06-26 14:33:00,65.631,65.631,65.604,65.618,67190000.0
2009-06-26 14:34:00,65.61,65.63,65.604,65.624,93210000.0
2009-06-26 14:35:00,65.624,65.624,65.581,65.583,128530000.0
2009-06-26 14:36:00,65.604,65.613,65.584,65.613,158860000.0
2009-06-26 14:37:00,65.613,65.613,65.594,65.598,124600000.0
2009-06-26 14:38:00,65.604,65.62,65.592,65.608,103020000.0
2009-06-26 14:39:00,65.601,65.601,65.567,65.579,68350000.0
2009-06-26 14:40:00,65.588,65.593,65.573,65.581,89610000.0
2009-06-26 14:41:00,65.583,65.583,65.536,65.562,79310000.0
2009-06-26 14:42:00,65.565,65.57,65.536,65.542,78980000.0
2009-06-26 14:43:00,65.557,65.572,65.535,65.548,74200000.0
2009-06-26 14:44:00,65.543,65.561,65.534,65.545,64070000.0
2009-06-26 14:45:00,65.541,65.57,65.541,65.557,59610000.0
2009-06-26 14:46:00,65.582,65.582,65.563,65.578,50850000.0
2009-06-26 14:47:00,65.553,65.585,65.553,65.585,122700000.0
2009-06-26 14:48:00,65.585,65.585,65.562,65.585,86760000.0
2009-06-26 14:49:00,65.588,65.594,65.573,65.588,115640000.0
2009-06-26 14:50:00,65.581,65.602,65.574,65.574,78830000.0
2009-06-26 14:51:00,65.586,65.592,65.573,65.592,77930000.0
2009-06-26 14:52:00,65.587,65.595,65.58,65.595,67070000.0
2009-06-26 14:53:00,65.579,65.593,65.572,65.584,55970000.0
2009-06-26 14:54:00,65.604,65.604,65.583,65.59,57710000.0
2009-06-26 14:55:00,65.583,65.583,65.563,65.577,95440000.0
2009-06-26 14:56:00,65.548,65.571,65.536,65.564,68310000.0
2009-06-26 14:57:00,65.566,65.566,65.546,65.559,67060000.0
2009-06-26 14:58:00,65.544,65.563,65.539,65.539,14660000.0
2009-06-26 14:59:00,65.53,65.555,65.527,65.555,79620000.0
2009-06-26 15:00:00,65.553,65.553,65.536,65.537,70210000.0
2009-06-26 15:01:00,65.516,65.529,65.499,65.509,62940000.0
2009-06-26 15:02:00,65.505,65.508,65.476,65.478,61010000.0
2009-06-26 15:03:00,65.506,65.522,65.48,65.522,92670000.0
2009-06-26 15:04:00,65.512,65.533,65.503,65.518,68120000.0
2009-06-26 15:05:00,65.515,65.548,65.515,65.539,67600000.0
2009-06-26 15:06:00,65.529,65.529,65.512,65.521,7510000.0
2009-06-26 15:07:00,65.515,65.525,65.503,65.503,66240000.0
2009-06-26 15:08:00,65.51,65.533,65.506,65.51,63280000.0
2009-06-26 15:09:00,65.525,65.526,65.482,65.483,65210000.0
2009-06-26 15:10:00,65.469,65.491,65.465,65.472,54780000.0
2009-06-26 15:11:00,65.464,65.497,65.464,65.494,106300000.0
2009-06-26 15:12:00,65.488,65.488,65.455,65.473,88090000.0
2009-06-26 15:13:00,65.45,65.469,65.448,65.456,108440000.0
2009-06-26 15:14:00,65.452,65.495,65.444,65.495,81440000.0
2009-06-26 15:15:00,65.501,65.51,65.485,65.503,73540000.0
2009-06-26 15:16:00,65.471,65.489,65.458,65.458,65360000.0
2009-06-26 15:17:00,65.452,65.466,65.439,65.449,59160000.0
2009-06-26 15:18:00,65.474,65.474,65.417,65.441,61510000.0
2009-06-26 15:19:00,65.418,65.431,65.402,65.425,85940000.0
2009-06-26 15:20:00,65.418,65.48,65.418,65.48,74650000.0
2009-06-26 15:21:00,65.474,65.48,65.449,65.453,70710000.0
2009-06-26 15:22:00,65.454,65.458,65.452,65.458,9580000.0
2009-06-26 15:23:00,65.48,65.489,65.459,65.462,52400000.0
2009-06-26 15:24:00,65.475,65.484,65.464,65.484,53560000.0
2009-06-26 15:25:00,65.481,65.514,65.481,65.507,80230000.0
2009-06-26 15:26:00,65.523,65.526,65.506,65.526,71180000.0
2009-06-26 15:27:00,65.525,65.53,65.507,65.526,85930000.0
2009-06-26 15:28:00,65.531,65.531,65.491,65.515,54870000.0
2009-06-26 15:29:00,65.517,65.549,65.511,65.543,57020000.0
2009-06-26 15:30:00,65.548,65.548,65.497,65.516,103150000.0
2009-06-26 15:31:00,65.511,65.511,65.477,65.482,85010000.0
2009-06-26 15:32:00,65.47,65.491,65.464,65.483,63170000.0
2009-06-26 15:33:00,65.497,65.529,65.486,65.521,50630000.0
2009-06-26 15:34:00,65.523,65.529,65.506,65.508,45740000.0
2009-06-26 15:35:00,65.531,65.531,65.507,65.508,70850000.0
2009-06-26 15:36:00,65.53,65.53,65.508,65.527,125290000.0
2009-06-26 15:37:00,65.522,65.535,65.507,65.513,101390000.0
2009-06-26 15:38:00,65.498,65.548,65.498,65.548,116650000.0
2009-06-26 15:39:00,65.554,65.561,65.532,65.543,89790000.0
2009-06-26 15:40:00,65.568,65.581,65.538,65.546,98750000.0
2009-06-26 15:41:00,65.561,65.564,65.537,65.564,56480000.0
2009-06-26 15:42:00,65.564,65.567,65.536,65.567,109160000.0
2009-06-26 15:43:00,65.574,65.583,65.552,65.56,56450000.0
2009-06-26 15:44:00,65.549,65.575,65.549,65.575,66780000.0
2009-06-26 15:45:00,65.584,65.584,65.545,65.558,54820000.0
2009-06-26 15:46:00,65.54,65.563,65.532,65.532,96420000.0
2009-06-26 15:47:00,65.548,65.561,65.542,65.561,105730000.0
2009-06-26 15:48:00,65.555,65.565,65.536,65.554,141420000.0
2009-06-26 15:49:00,65.533,65.553,65.533,65.536,82540000.0
2009-06-26 15:50:00,65.528,65.546,65.524,65.544,81500000.0
2009-06-26 15:51:00,65.551,65.551,65.524,65.543,102790000.0
2009-06-26 15:52:00,65.536,65.538,65.511,65.531,116810000.0
2009-06-26 15:53:00,65.518,65.549,65.518,65.521,127520000.0
2009-06-26 15:54:00,65.541,65.541,65.517,65.527,70030000.0
2009-06-26 15:55:00,65.545,65.561,65.517,65.535,71620000.0
2009-06-26 15:56:00,65.516,65.533,65.492,65.498,56760000.0
2009-06-26 15:57:00,65.517,65.522,65.496,65.511,129720000.0
2009-06-26 15:58:00,65.519,65.519,65.461,65.48,171810000.0
2009-06-26 15:59:00,65.484,65.488,65.452,65.472,99730000.0
2009-06-26 16:00:00,65.464,65.478,65.424,65.438,75340000.0
2009-06-26 16:01:00,65.405,65.452,65.405,65.452,89080000.0
2009-06-26 16:02:00,65.442,65.493,65.442,65.483,91570000.0
2009-06-26 16:03:00,65.487,65.499,65.476,65.478,75260000.0
2009-06-26 16:04:00,65.457,65.475,65.431,65.459,123270000.0
2009-06-26 16:05:00,65.475,65.492,65.463,65.483,141210000.0
2009-06-26 16:06:00,65.47,65.484,65.434,65.436,90470000.0
2009-06-26 16:07:00,65.428,65.456,65.428,65.447,140410000.0
2009-06-26 16:08:00,65.443,65.461,65.443,65.451,99180000.0
2009-06-26 16:09:00,65.465,65.465,65.438,65.448,97040000.0
2009-06-26 16:10:00,65.455,65.455,65.425,65.454,57460000.0
2009-06-26 16:11:00,65.453,65.471,65.439,65.471,55290000.0
2009-06-26 16:12:00,65.468,65.468,65.433,65.439,100440000.0
2009-06-26 16:13:00,65.425,65.429,65.414,65.423,78810000.0
2009-06-26 16:14:00,65.417,65.444,65.416,65.435,100540000.0
2009-06-26 16:15:00,65.432,65.435,65.416,65.416,71700000.0
2009-06-26 16:16:00,65.422,65.425,65.398,65.42,92210000.0
2009-06-26 16:17:00,65.382,65.411,65.382,65.407,83920000.0
2009-06-26 16:18:00,65.42,65.42,65.395,65.41,114120000.0
2009-06-26 16:19:00,65.4,65.45,65.4,65.45,82580000.0
2009-06-26 16:20:00,65.454,65.462,65.445,65.445,78390000.0
2009-06-26 16:21:00,65.471,65.476,65.454,65.476,66630000.0
2009-06-26 16:22:00,65.471,65.484,65.471,65.484,105100000.0
2009-06-26 16:23:00,65.476,65.488,65.461,65.476,92670000.0
2009-06-26 16:24:00,65.477,65.503,65.452,65.503,106610000.0
2009-06-26 16:25:00,65.511,65.511,65.476,65.496,63780000.0
2009-06-26 16:26:00,65.508,65.52,65.495,65.52,16950000.0
2009-06-26 16:27:00,65.526,65.526,65.489,65.489,97390000.0
2009-06-26 16:28:00,65.489,65.491,65.462,65.484,76440000.0
2009-06-26 16:29:00,65.472,65.472,65.452,65.458,70330000.0
2009-06-26 16:30:00,65.47,65.47,65.444,65.456,93390000.0
2009-06-26 16:31:00,65.475,65.477,65.451,65.451,114870000.0
2009-06-26 16:32:00,65.465,65.491,65.453,65.476,44230000.0
2009-06-26 16:33:00,65.502,65.502,65.463,65.487,103950000.0
2009-06-26 16:34:00,65.481,65.5,65.467,65.468,65890000.0
2009-06-26 16:35:00,65.473,65.504,65.469,65.504,94610000.0
2009-06-26 16:36:00,65.5,65.525,65.489,65.495,102900000.0
2009-06-26 16:37:00,65.509,65.522,65.499,65.508,73450000.0
2009-06-26 16:38:00,65.51,65.51,65.48,65.505,58970000.0
2009-06-26 16:39:00,65.52,65.52,65.48,65.496,52810000.0
2009-06-26 16:40:00,65.498,65.509,65.481,65.504,110840000.0
2009-06-26 16:41:00,65.495,65.501,65.467,65.492,100890000.0
2009-06-26 16:42:00,65.485,65.485,65.428,65.457,95720000.0
2009-06-26 16:43:00,65.483,65.483,65.444,65.453,121790000.0
2009-06-26 16:44:00,65.464,65.503,65.464,65.466,122260000.0
2009-06-26 16:45:00,65.498,65.498,65.47,65.479,79290000.0
2009-06-26 16:46:00,65.497,65.502,65.484,65.496,112110000.0
2009-06-26 16:47:00,65.486,65.493,65.474,65.493,87970000.0
2009-06-26 16:48:00,65.501,65.501,65.475,65.495,65960000.0
2009-06-26 16:49:00,65.49,65.506,65.49,65.506,79760000.0
2009-06-26 16:50:00,65.498,65.52,65.488,65.513,104830000.0
2009-06-26 16:51:00,65.489,65.509,65.479,65.506,70820000.0
2009-06-26 16:52:00,65.515,65.515,65.479,65.507,86050000.0
2009-06-26 16:53:00,65.513,65.513,65.485,65.507,85770000.0
2009-06-26 16:54:00,65.51,65.535,65.49,65.524,59030000.0
2009-06-26 16:55:00,65.511,65.53,65.499,65.518,121220000.0
2009-06-26 16:56:00,65.511,65.537,65.494,65.524,64480000.0
2009-06-26 16:57:00,65.555,65.555,65.526,65.554,66260000.0
2009-06-26 16:58:00,65.541,65.555,65.533,65.549,109200000.0
2009-06-26 16:59:00,65.535,65.544,65.505,65.505,97820000.0
2009-06-26 17:00:00,65.524,65.532,65.498,65.506,89640000.0
2009-06-26 17:01:00,65.534,65.534,65.505,65.505,83860000.0
2009-06-26 17:02:00,65.509,65.513,65.478,65.478,52510000.0
2009-06-26 17:03:00,65.505,65.505,65.468,65.482,92490000.0
2009-06-26 17:04:00,65.491,65.501,65.482,65.484,72360000.0
2009-06-26 17:05:00,65.466,65.497,65.466,65.484,97250000.0
2009-06-26 17:06:00,65.477,65.495,65.471,65.478,101320000.0
2009-06-26 17:07:00,65.476,65.508,65.466,65.496,106410000.0
2009-06-26 17:08:00,65.498,65.508,65.479,65.494,40110000.0
2009-06-26 17:09:00,65.504,65.504,65.466,65.488,54150000.0
2009-06-26 17:10:00,65.465,65.498,65.465,65.478,107450000.0
2009-06-26 17:11:00,65.47,65.491,65.465,65.485,133460000.0
2009-06-26 17:12:00,65.501,65.501,65.473,65.482,92980000.0
2009-06-26 17:13:00,65.488,65.501,65.486,65.496,105590000.0
2009-06-26 17:14:00,65.493,65.511,65.491,65.509,87610000.0
2009-06-26 17:15:00,65.517,65.517,65.504,65.514,103460000.0
2009-06-26 17:16:00,65.515,65.526,65.514,65.517,99240000.0
2009-06-26 17:17:00,65.521,65.553,65.521,65.546,84000000.0
2009-06-26 17:18:00,65.554,65.554,65.518,65.538,48090000.0
2009-06-26 17:19:00,65.521,65.532,65.513,65.527,33740000.0
2009-06-26 17:20:00,65.513,65.543,65.513,65.52,48130000.0
2009-06-26 17:21:00,65.526,65.526,65.504,65.504,91900000.0
2009-06-26 17:22:00,65.507,65.523,65.504,65.511,71630000.0
2009-06-26 17:23:00,65.469,65.499,65.463,65.463,61920000.0
2009-06-26 17:24:00,65.476,65.482,65.456,65.482,87590000.0
2009-06-26 17:25:00,65.483,65.483,65.432,65.446,57360000.0
2009-06-26 17:26:00,65.434,65.469,65.434,65.466,72550000.0
2009-06-26 17:27:00,65.481,65.481,65.454,65.475,79170000.0
2009-06-26 17:28:00,65.451,65.464,65.451,65.455,71670000.0
2009-06-26 17:29:00,65.457,65.473,65.452,65.473,78790000.0
2009-06-26 17:30:00,65.481,65.481,65.452,65.476,77070000.0
2009-06-26 17:31:00,65.464,65.515,65.464,65.509,31680000.0
2009-06-26 17:32:00,65.508,65.52,65.493,65.508,81060000.0
2009-06-26 17:33:00,65.5,65.5,65.485,65.498,62420000.0
2009-06-26 17:34:00,65.469,65.495,65.466,65.472,92350000.0
2009-06-26 17:35:00,65.479,65.485,65.464,65.464,23530000.0
2009-06-26 17:36:00,65.475,65.475,65.455,65.467,88380000.0
2009-06-26 17:37:00,65.485,65.485,65.466,65.476,123470000.0
2009-06-26 17:38:00,65.486,65.493,65.475,65.493,106120000.0
2009-06-26 17:39:00,65.493,65.493,65.47,65.485,54690000.0
2009-06-26 17:40:00,65.477,65.492,65.471,65.476,97470000.0
2009-06-26 17:41:00,65.476,65.479,65.456,65.468,81780000.0
2009-06-26 17:42:00,65.474,65.474,65.445,65.457,85700000.0
2009-06-26 17:43:00,65.433,65.451,65.432,65.432,36940000.0
2009-06-26 17:44:00,65.443,65.46,65.437,65.448,37420000.0
2009-06-26 17:45:00,65.464,65.464,65.438,65.439,36150000.0
2009-06-26 17:46:00,65.45,65.453,65.442,65.442,13150000.0
2009-06-26 17:47:00,65.456,65.456,65.432,65.432,51190000.0
2009-06-26 17:48:00,65.453,65.453,65.423,65.423,44720000.0
2009-06-26 17:49:00,65.438,65.463,65.426,65.463,49770000.0
2009-06-26 17:50:00,65.452,65.472,65.452,65.458,104120000.0
2009-06-26 17:51:00,65.477,65.483,65.463,65.463,46210000.0
2009-06-26 17:52:00,65.468,65.474,65.455,65.474,45950000.0
2009-06-26 17:53:00,65.478,65.484,65.472,65.484,55160000.0
2009-06-26 17:54:00,65.491,65.491,65.463,65.47,58610000.0
2009-06-26 17:55:00,65.45,65.465,65.446,65.453,81800000.0
2009-06-26 17:56:00,65.454,65.454,65.443,65.448,83580000.0
2009-06-26 17:57:00,65.465,65.465,65.445,65.459,102920000.0
2009-06-26 17:58:00,65.445,65.451,65.433,65.445,149270000.0
2009-06-26 17:59:00,65.443,65.444,65.43,65.442,45910000.0
2009-06-26 18:00:00,65.453,65.453,65.42,65.42,50150000.0
2009-06-26 18:01:00,65.435,65.444,65.416,65.42,38520000.0
2009-06-26 18:02:00,65.424,65.441,65.413,65.425,36660000.0
2009-06-26 18:03:00,65.423,65.423,65.401,65.415,44820000.0
2009-06-26 18:04:00,65.429,65.429,65.415,65.424,11650000.0
2009-06-26 18:05:00,65.418,65.429,65.416,65.421,25600000.0
2009-06-26 18:06:00,65.429,65.429,65.396,65.401,73660000.0
2009-06-26 18:07:00,65.39,65.403,65.384,65.4,26160000.0
2009-06-26 18:08:00,65.374,65.397,65.355,65.374,71430000.0
2009-06-26 18:09:00,65.384,65.384,65.355,65.361,37810000.0
2009-06-26 18:10:00,65.365,65.371,65.343,65.371,53110000.0
2009-06-26 18:11:00,65.37,65.385,65.365,65.385,48540000.0
2009-06-26 18:12:00,65.385,65.385,65.355,65.376,84240000.0
2009-06-26 18:13:00,65.386,65.386,65.377,65.377,69960000.0
2009-06-26 18:14:00,65.376,65.394,65.372,65.394,46440000.0
2009-06-26 18:15:00,65.377,65.391,65.371,65.386,41370000.0
2009-06-26 18:16:00,65.383,65.389,65.381,65.385,14290000.0
2009-06-26 18:17:00,65.395,65.407,65.393,65.407,37270000.0
2009-06-26 18:18:00,65.399,65.402,65.382,65.398,93190000.0
2009-06-26 18:19:00,65.389,65.395,65.384,65.388,44650000.0
2009-06-26 18:20:00,65.4,65.406,65.4,65.406,37950000.0
2009-06-26 18:21:00,65.413,65.413,65.395,65.399,114140000.0
2009-06-26 18:22:00,65.381,65.396,65.381,65.396,87190000.0
2009-06-26 18:23:00,65.398,65.402,65.386,65.389,34470000.0
2009-06-26 18:24:00,65.39,65.39,65.361,65.361,36750000.0
2009-06-26 18:25:00,65.354,65.375,65.354,65.36,50760000.0
2009-06-26 18:26:00,65.352,65.374,65.352,65.374,92730000.0
2009-06-26 18:27:00,65.379,65.384,65.366,65.376,93050000.0
2009-06-26 18:28:00,65.381,65.387,65.38,65.387,60880000.0
2009-06-26 18:29:00,65.379,65.382,65.364,65.366,56900000.0
2009-06-26 18:30:00,65.377,65.386,65.373,65.376,62920000.0
2009-06-26 18:31:00,65.357,65.371,65.357,65.366,107120000.0
2009-06-26 18:32:00,65.361,65.393,65.361,65.393,65560000.0
2009-06-26 18:33:00,65.394,65.403,65.376,65.395,75480000.0
2009-06-26 18:34:00,65.4,65.41,65.391,65.408,82320000.0
2009-06-26 18:35:00,65.39,65.407,65.39,65.407,125750000.0
2009-06-26 18:36:00,65.416,65.416,65.391,65.405,104990000.0
2009-06-26 18:37:00,65.406,65.425,65.395,65.408,81690000.0
2009-06-26 18:38:00,65.426,65.434,65.418,65.434,98620000.0
2009-06-26 18:39:00,65.442,65.46,65.428,65.46,78200000.0
2009-06-26 18:40:00,65.462,65.462,65.445,65.462,86480000.0
2009-06-26 18:41:00,65.443,65.478,65.441,65.473,84180000.0
2009-06-26 18:42:00,65.483,65.483,65.466,65.476,64400000.0
2009-06-26 18:43:00,65.486,65.486,65.476,65.476,101390000.0
2009-06-26 18:44:00,65.487,65.494,65.472,65.479,70470000.0
2009-06-26 18:45:00,65.502,65.502,65.475,65.475,84940000.0
2009-06-26 18:46:00,65.48,65.483,65.471,65.483,73420000.0
2009-06-26 18:47:00,65.476,65.479,65.464,65.464,67610000.0
2009-06-26 18:48:00,65.485,65.485,65.464,65.476,83590000.0
2009-06-26 18:49:00,65.456,65.472,65.445,65.458,76800000.0
2009-06-26 18:50:00,65.453,65.462,65.444,65.451,87820000.0
2009-06-26 18:51:00,65.463,65.463,65.439,65.449,93590000.0
2009-06-26 18:52:00,65.456,65.461,65.436,65.443,131180000.0
2009-06-26 18:53:00,65.459,65.459,65.434,65.434,87800000.0
2009-06-26 18:54:00,65.453,65.453,65.427,65.437,67110000.0
2009-06-26 18:55:00,65.433,65.433,65.419,65.429,93020000.0
2009-06-26 18:56:00,65.414,65.42,65.379,65.396,93530000.0
2009-06-26 18:57:00,65.403,65.405,65.376,65.405,74740000.0
2009-06-26 18:58:00,65.379,65.389,65.376,65.38,23190000.0
2009-06-26 18:59:00,65.377,65.386,65.357,65.379,61570000.0
2009-06-26 19:00:00,65.398,65.406,65.393,65.393,67080000.0
2009-06-26 19:01:00,65.396,65.403,65.384,65.403,82600000.0
2009-06-26 19:02:00,65.409,65.415,65.396,65.415,84980000.0
2009-06-26 19:03:00,65.43,65.43,65.397,65.4,124660000.0
2009-06-26 19:04:00,65.405,65.413,65.393,65.413,45200000.0
2009-06-26 19:05:00,65.404,65.414,65.393,65.414,55090000.0
2009-06-26 19:06:00,65.428,65.434,65.405,65.434,74930000.0
2009-06-26 19:07:00,65.425,65.431,65.414,65.427,95330000.0
2009-06-26 19:08:00,65.416,65.427,65.405,65.427,35880000.0
2009-06-26 19:09:00,65.437,65.437,65.413,65.428,80960000.0
2009-06-26 19:10:00,65.403,65.417,65.403,65.408,37930000.0
2009-06-26 19:11:00,65.39,65.404,65.39,65.404,69640000.0
2009-06-26 19:12:00,65.426,65.426,65.403,65.417,79610000.0
2009-06-26 19:13:00,65.393,65.414,65.393,65.399,34370000.0
2009-06-26 19:14:00,65.391,65.413,65.391,65.407,51400000.0
2009-06-26 19:15:00,65.413,65.413,65.393,65.399,68100000.0
2009-06-26 19:16:00,65.378,65.392,65.373,65.385,51030000.0
2009-06-26 19:17:00,65.382,65.409,65.382,65.395,54610000.0
2009-06-26 19:18:00,65.403,65.403,65.386,65.399,87770000.0
2009-06-26 19:19:00,65.403,65.42,65.396,65.408,95300000.0
2009-06-26 19:20:00,65.398,65.413,65.395,65.401,155760000.0
2009-06-26 19:21:00,65.414,65.414,65.384,65.391,63250000.0
2009-06-26 19:22:00,65.406,65.412,65.394,65.408,79180000.0
2009-06-26 19:23:00,65.398,65.415,65.395,65.4,29530000.0
2009-06-26 19:24:00,65.409,65.417,65.402,65.416,46170000.0
2009-06-26 19:25:00,65.419,65.42,65.418,65.42,43480000.0
2009-06-26 19:26:00,65.427,65.436,65.415,65.428,127380000.0
2009-06-26 19:27:00,65.43,65.442,65.421,65.421,83350000.0
2009-06-26 19:28:00,65.435,65.438,65.429,65.429,29210000.0
2009-06-26 19:30:00,65.44,65.44,65.427,65.437,12450000.0
2009-06-26 19:31:00,65.429,65.432,65.415,65.422,62570000.0
2009-06-26 19:32:00,65.409,65.416,65.401,65.408,55680000.0
2009-06-26 19:33:00,65.433,65.433,65.402,65.426,105600000.0
2009-06-26 19:34:00,65.414,65.417,65.411,65.413,145400000.0
2009-06-26 19:35:00,65.419,65.425,65.41,65.41,56070000.0
2009-06-26 19:36:00,65.437,65.437,65.412,65.435,107520000.0
2009-06-26 19:37:00,65.41,65.417,65.41,65.417,111890000.0
2009-06-26 19:38:00,65.426,65.426,65.416,65.418,86120000.0
2009-06-26 19:39:00,65.444,65.444,65.392,65.392,68610000.0
2009-06-26 19:40:00,65.404,65.414,65.39,65.414,40850000.0
2009-06-26 19:41:00,65.404,65.404,65.382,65.395,29510000.0
2009-06-26 19:42:00,65.425,65.425,65.386,65.399,48050000.0
2009-06-26 19:43:00,65.395,65.401,65.387,65.398,30210000.0
2009-06-26 19:44:00,65.398,65.407,65.398,65.407,33340000.0
2009-06-26 19:45:00,65.423,65.423,65.395,65.409,47630000.0
2009-06-26 19:46:00,65.404,65.412,65.391,65.396,64590000.0
2009-06-26 19:47:00,65.4,65.403,65.39,65.39,108040000.0
2009-06-26 19:48:00,65.394,65.403,65.385,65.403,56490000.0
2009-06-26 19:49:00,65.403,65.403,65.384,65.399,76550000.0
2009-06-26 19:50:00,65.381,65.396,65.381,65.387,103010000.0
2009-06-26 19:51:00,65.403,65.403,65.374,65.374,135290000.0
2009-06-26 19:52:00,65.379,65.382,65.367,65.379,147320000.0
2009-06-26 19:53:00,65.382,65.383,65.37,65.379,127720000.0
2009-06-26 19:54:00,65.382,65.382,65.352,65.369,101300000.0
2009-06-26 19:55:00,65.371,65.385,65.371,65.385,57500000.0
2009-06-26 19:56:00,65.373,65.394,65.373,65.388,91140000.0
2009-06-26 19:57:00,65.409,65.411,65.387,65.411,82850000.0
2009-06-26 19:58:00,65.42,65.433,65.42,65.42,66110000.0
2009-06-26 19:59:00,65.426,65.435,65.422,65.435,67000000.0
2009-06-26 20:00:00,65.436,65.444,65.42,65.427,63620000.0
2009-06-26 20:01:00,65.435,65.435,65.414,65.428,59460000.0
2009-06-26 20:02:00,65.429,65.433,65.422,65.427,52490000.0
2009-06-26 20:03:00,65.445,65.445,65.423,65.437,126850000.0
2009-06-26 20:04:00,65.42,65.433,65.42,65.429,86580000.0
2009-06-26 20:05:00,65.429,65.442,65.423,65.431,111020000.0
2009-06-26 20:06:00,65.442,65.442,65.426,65.431,78240000.0
2009-06-26 20:07:00,65.439,65.443,65.425,65.429,75730000.0
2009-06-26 20:08:00,65.418,65.427,65.418,65.425,60830000.0
2009-06-26 20:09:00,65.448,65.448,65.438,65.445,59770000.0
2009-06-26 20:10:00,65.439,65.446,65.439,65.44,59840000.0
2009-06-26 20:11:00,65.441,65.448,65.441,65.448,94040000.0
2009-06-26 20:12:00,65.454,65.454,65.437,65.438,76820000.0
2009-06-26 20:13:00,65.438,65.439,65.437,65.438,62410000.0
2009-06-26 20:14:00,65.446,65.446,65.435,65.437,5450000.0
2009-06-26 20:15:00,65.449,65.449,65.438,65.438,68460000.0
2009-06-26 20:16:00,65.437,65.44,65.434,65.437,103530000.0
2009-06-26 20:17:00,65.434,65.435,65.421,65.421,76980000.0
2009-06-26 20:18:00,65.432,65.435,65.42,65.435,68700000.0
2009-06-26 20:19:00,65.428,65.435,65.42,65.42,85790000.0
2009-06-26 20:20:00,65.429,65.443,65.422,65.422,131920000.0
2009-06-26 20:21:00,65.44,65.44,65.409,65.426,143900000.0
2009-06-26 20:22:00,65.424,65.424,65.41,65.415,136210000.0
2009-06-26 20:23:00,65.416,65.42,65.414,65.418,112630000.0
2009-06-26 20:24:00,65.434,65.434,65.414,65.414,62850000.0
2009-06-26 20:25:00,65.417,65.424,65.412,65.424,91060000.0
2009-06-26 20:26:00,65.417,65.417,65.392,65.408,80160000.0
2009-06-26 20:27:00,65.411,65.413,65.393,65.393,69130000.0
2009-06-26 20:28:00,65.407,65.407,65.39,65.398,86190000.0
2009-06-26 20:29:00,65.382,65.413,65.382,65.405,59670000.0
2009-06-26 20:30:00,65.413,65.413,65.393,65.404,56280000.0
2009-06-26 20:31:00,65.402,65.404,65.391,65.404,56860000.0
2009-06-26 20:32:00,65.4,65.421,65.393,65.408,116710000.0
2009-06-26 20:33:00,65.424,65.424,65.409,65.409,85580000.0
2009-06-26 20:34:00,65.409,65.414,65.402,65.409,111550000.0
2009-06-26 20:35:00,65.416,65.421,65.404,65.417,81080000.0
2009-06-26 20:36:00,65.419,65.425,65.418,65.425,67010000.0
2009-06-26 20:37:00,65.419,65.422,65.411,65.411,64390000.0
2009-06-26 20:38:00,65.416,65.426,65.412,65.426,60480000.0
2009-06-26 20:39:00,65.432,65.432,65.413,65.421,60230000.0
2009-06-26 20:40:00,65.433,65.433,65.403,65.417,97320000.0
2009-06-26 20:41:00,65.398,65.421,65.398,65.416,75860000.0
2009-06-26 20:42:00,65.426,65.427,65.42,65.427,65190000.0
2009-06-26 20:43:00,65.41,65.417,65.392,65.406,100470000.0
2009-06-26 20:44:00,65.383,65.404,65.383,65.393,71010000.0
2009-06-26 20:45:00,65.427,65.429,65.405,65.417,111830000.0
2009-06-26 20:46:00,65.408,65.428,65.405,65.428,123770000.0
2009-06-26 20:47:00,65.422,65.439,65.415,65.439,105200000.0
2009-06-26 20:48:00,65.439,65.442,65.429,65.442,104500000.0
2009-06-26 20:49:00,65.437,65.446,65.428,65.428,72570000.0
2009-06-26 20:50:00,65.44,65.44,65.421,65.426,29940000.0
2009-06-26 20:51:00,65.428,65.428,65.399,65.424,37050000.0
2009-06-26 20:52:00,65.423,65.423,65.408,65.412,90420000.0
2009-06-26 20:53:00,65.4,65.419,65.4,65.414,99230000.0
2009-06-26 20:54:00,65.433,65.433,65.42,65.42,81560000.0
2009-06-26 20:55:00,65.423,65.438,65.416,65.438,105760000.0
2009-06-26 20:56:00,65.444,65.45,65.431,65.444,104580000.0
2009-06-26 20:57:00,65.445,65.452,65.441,65.441,89350000.0
2009-06-26 20:58:00,65.442,65.458,65.442,65.448,99920000.0
2009-06-26 20:59:00,65.434,65.458,65.434,65.434,94030000.0
2009-06-26 21:00:00,65.454,65.454,65.423,65.423,56590000.0
2009-06-26 21:01:00,65.431,65.445,65.417,65.444,109570000.0
2009-06-26 21:03:00,65.439,65.439,65.424,65.438,57600000.0
2009-06-26 21:04:00,65.423,65.446,65.415,65.415,106060000.0
2009-06-26 21:05:00,65.453,65.461,65.431,65.452,17050000.0
2009-06-26 21:06:00,65.472,65.472,65.459,65.459,109050000.0
2009-06-26 21:07:00,65.463,65.463,65.444,65.458,113100000.0
2009-06-26 21:08:00,65.452,65.464,65.452,65.464,96370000.0
2009-06-26 21:09:00,65.473,65.473,65.433,65.438,54920000.0
2009-06-26 21:10:00,65.416,65.417,65.414,65.417,50210000.0
2009-06-26 21:11:00,65.426,65.426,65.418,65.418,78760000.0
2009-06-26 21:12:00,65.426,65.442,65.42,65.42,74810000.0
2009-06-26 21:13:00,65.432,65.441,65.424,65.424,90950000.0
2009-06-26 21:14:00,65.426,65.426,65.419,65.419,58780000.0
2009-06-26 21:15:00,65.448,65.448,65.44,65.44,55880000.0
2009-06-26 21:16:00,65.424,65.424,65.4,65.4,109950000.0
2009-06-26 21:17:00,65.391,65.403,65.384,65.384,93090000.0
2009-06-26 21:18:00,65.412,65.412,65.372,65.372,63420000.0
2009-06-26 21:19:00,65.38,65.382,65.367,65.367,52090000.0
2009-06-26 21:20:00,65.37,65.37,65.349,65.349,50410000.0
2009-06-26 21:21:00,65.361,65.363,65.35,65.354,76480000.0
2009-06-26 21:23:00,65.37,65.372,65.356,65.36,105190000.0
2009-06-26 21:24:00,65.375,65.375,65.351,65.367,126330000.0
2009-06-26 21:25:00,65.344,65.361,65.344,65.356,85300000.0
2009-06-26 21:26:00,65.372,65.376,65.36,65.372,102300000.0
2009-06-26 21:27:00,65.372,65.372,65.353,65.368,52900000.0
2009-06-26 21:28:00,65.367,65.368,65.352,65.352,110580000.0
2009-06-26 21:29:00,65.358,65.373,65.358,65.372,57600000.0
2009-06-26 21:30:00,65.374,65.374,65.352,65.361,58730000.0
2009-06-26 21:31:00,65.355,65.406,65.355,65.372,51300000.0
2009-06-26 21:32:00,65.384,65.402,65.384,65.392,106620000.0
2009-06-26 21:33:00,65.402,65.404,65.386,65.391,114870000.0
2009-06-26 21:34:00,65.396,65.403,65.39,65.397,19680000.0
2009-06-26 21:35:00,65.387,65.399,65.381,65.388,85150000.0
2009-06-26 21:36:00,65.411,65.411,65.385,65.385,96260000.0
2009-06-26 21:37:00,65.376,65.386,65.376,65.385,103020000.0
2009-06-26 21:38:00,65.395,65.395,65.39,65.39,6570000.0
2009-06-26 21:39:00,65.405,65.405,65.385,65.392,14160000.0
2009-06-26 21:40:00,65.391,65.398,65.39,65.398,75970000.0
2009-06-26 21:41:00,65.414,65.414,65.396,65.396,78170000.0
2009-06-26 21:42:00,65.422,65.428,65.4,65.428,55400000.0
2009-06-26 21:43:00,65.439,65.447,65.423,65.426,129190000.0
2009-06-26 21:44:00,65.445,65.445,65.426,65.437,195170000.0
2009-06-26 21:45:00,65.458,65.458,65.402,65.411,117140000.0
2009-06-26 21:46:00,65.405,65.414,65.405,65.409,80280000.0
2009-06-26 21:48:00,65.445,65.445,65.411,65.411,101170000.0
2009-06-26 21:49:00,65.416,65.444,65.412,65.412,86650000.0
2009-06-26 21:50:00,65.414,65.426,65.4,65.426,144620000.0
2009-06-26 21:51:00,65.445,65.445,65.416,65.434,158890000.0
2009-06-26 21:52:00,65.418,65.429,65.418,65.423,97670000.0
2009-06-26 21:53:00,65.431,65.434,65.419,65.419,154140000.0
2009-06-26 21:54:00,65.429,65.429,65.413,65.421,102980000.0
2009-06-26 21:55:00,65.425,65.437,65.425,65.425,108140000.0
2009-06-26 21:56:00,65.425,65.461,65.425,65.452,58160000.0
2009-06-26 21:57:00,65.483,65.483,65.454,65.458,67440000.0
2009-06-26 21:58:00,65.452,65.46,65.441,65.441,125650000.0
2009-06-26 21:59:00,65.453,65.453,65.428,65.436,84060000.0
2009-06-26 22:00:00,65.449,65.45,65.431,65.431,99370000.0
2009-06-26 22:01:00,65.436,65.436,65.426,65.426,70200000.0
2009-06-26 22:02:00,65.435,65.44,65.421,65.428,110070000.0
2009-06-26 22:03:00,65.435,65.437,65.429,65.437,92900000.0
2009-06-26 22:04:00,65.425,65.425,65.412,65.421,119630000.0
2009-06-26 22:05:00,65.408,65.41,65.405,65.407,92010000.0
2009-06-26 22:06:00,65.434,65.434,65.422,65.422,92090000.0
2009-06-26 22:07:00,65.42,65.432,65.411,65.426,75550000.0
2009-06-26 22:08:00,65.443,65.443,65.419,65.419,116300000.0
2009-06-26 22:09:00,65.443,65.448,65.424,65.443,100410000.0
2009-06-26 22:10:00,65.433,65.434,65.422,65.429,111270000.0
2009-06-26 22:12:00,65.446,65.446,65.438,65.438,19020000.0
2009-06-26 22:13:00,65.434,65.445,65.428,65.429,110610000.0
2009-06-26 22:14:00,65.409,65.418,65.403,65.407,79900000.0
2009-06-26 22:15:00,65.41,65.416,65.393,65.404,76330000.0
2009-06-26 22:16:00,65.401,65.42,65.401,65.409,88800000.0
2009-06-26 22:18:00,65.429,65.429,65.407,65.409,45840000.0
2009-06-26 22:19:00,65.41,65.416,65.41,65.416,105910000.0
2009-06-26 22:20:00,65.424,65.424,65.421,65.421,3380000.0
2009-06-26 22:21:00,65.433,65.435,65.426,65.426,95740000.0
2009-06-26 22:22:00,65.398,65.428,65.398,65.411,114790000.0
2009-06-26 22:23:00,65.423,65.44,65.423,65.44,81990000.0
2009-06-26 22:24:00,65.454,65.455,65.432,65.432,57180000.0
2009-06-26 22:25:00,65.447,65.462,65.429,65.429,54900000.0
2009-06-26 22:26:00,65.45,65.463,65.45,65.463,126300000.0
2009-06-26 22:27:00,65.474,65.474,65.455,65.466,104800000.0
2009-06-26 22:30:00,65.475,65.475,65.465,65.465,141150000.0
2009-06-26 22:31:00,65.474,65.483,65.462,65.478,79140000.0
2009-06-26 22:32:00,65.468,65.479,65.434,65.434,110130000.0
2009-06-26 22:33:00,65.445,65.448,65.418,65.422,87340000.0
2009-06-26 22:34:00,65.454,65.454,65.411,65.452,67210000.0
2009-06-26 22:35:00,65.423,65.454,65.423,65.454,78440000.0
2009-06-26 22:36:00,65.441,65.45,65.42,65.45,12400000.0
2009-06-26 22:37:00,65.428,65.456,65.428,65.456,68020000.0
2009-06-26 22:38:00,65.44,65.461,65.434,65.448,95710000.0
2009-06-26 22:39:00,65.484,65.484,65.443,65.458,93210000.0
2009-06-26 22:41:00,65.458,65.46,65.456,65.458,119040000.0
2009-06-26 22:42:00,65.463,65.463,65.444,65.463,60870000.0
2009-06-26 22:43:00,65.458,65.463,65.451,65.458,65910000.0
2009-06-26 22:44:00,65.442,65.463,65.442,65.463,111140000.0
2009-06-26 22:45:00,65.473,65.473,65.452,65.458,100990000.0
2009-06-26 22:46:00,65.467,65.474,65.455,65.461,87530000.0
2009-06-26 22:47:00,65.45,65.47,65.45,65.468,80810000.0
2009-06-26 22:48:00,65.495,65.495,65.472,65.472,49660000.0
2009-06-26 22:49:00,65.475,65.475,65.463,65.467,91860000.0
2009-06-26 22:50:00,65.477,65.477,65.468,65.472,72010000.0
2009-06-26 22:51:00,65.489,65.489,65.474,65.477,95540000.0
2009-06-26 22:52:00,65.463,65.468,65.45,65.467,96080000.0
2009-06-26 22:53:00,65.47,65.47,65.456,65.458,12020000.0
2009-06-26 22:54:00,65.449,65.463,65.446,65.456,52230000.0
2009-06-26 22:55:00,65.437,65.443,65.425,65.425,54380000.0
2009-06-26 22:56:00,65.427,65.427,65.416,65.416,117420000.0
2009-06-26 22:57:00,65.443,65.443,65.423,65.437,134560000.0
2009-06-26 22:59:00,65.41,65.424,65.41,65.412,96620000.0
2009-06-29 02:01:00,65.408,65.41,65.406,65.409,65080000.0
2009-06-29 02:02:00,65.427,65.475,65.427,65.474,77750000.0
2009-06-29 02:03:00,65.478,65.48,65.476,65.478,52320000.0
2009-06-29 02:04:00,65.485,65.501,65.408,65.456,51690000.0
2009-06-29 02:05:00,65.49,65.494,65.428,65.455,58830000.0
2009-06-29 02:06:00,65.456,65.48,65.447,65.468,63790000.0
2009-06-29 02:08:00,65.448,65.472,65.436,65.465,119830000.0
2009-06-29 02:09:00,65.447,65.466,65.432,65.444,83700000.0
2009-06-29 02:10:00,65.459,65.462,65.426,65.447,123410000.0
2009-06-29 02:11:00,65.413,65.437,65.404,65.41,52040000.0
2009-06-29 02:12:00,65.425,65.452,65.414,65.444,59470000.0
2009-06-29 02:13:00,65.448,65.451,65.435,65.44,61680000.0
2009-06-29 02:14:00,65.447,65.46,65.436,65.443,78190000.0
2009-06-29 02:15:00,65.455,65.472,65.455,65.469,74980000.0
2009-06-29 02:16:00,65.478,65.49,65.468,65.49,82800000.0
2009-06-29 02:17:00,65.469,65.488,65.457,65.457,94120000.0
2009-06-29 02:18:00,65.447,65.481,65.444,65.454,58300000.0
2009-06-29 02:19:00,65.472,65.473,65.451,65.451,106820000.0
2009-06-29 02:20:00,65.465,65.479,65.464,65.465,133060000.0
2009-06-29 02:21:00,65.475,65.485,65.46,65.484,139870000.0
2009-06-29 02:22:00,65.482,65.496,65.481,65.495,129000000.0
2009-06-29 02:23:00,65.47,65.5,65.47,65.493,101810000.0
2009-06-29 02:24:00,65.485,65.494,65.465,65.485,73160000.0
2009-06-29 02:25:00,65.467,65.5,65.467,65.485,64750000.0
2009-06-29 02:26:00,65.463,65.478,65.446,65.448,113950000.0
2009-06-29 02:27:00,65.462,65.476,65.45,65.469,70280000.0
2009-06-29 02:28:00,65.479,65.494,65.465,65.465,47180000.0
2009-06-29 02:29:00,65.469,65.485,65.465,65.469,35260000.0
2009-06-29 02:30:00,65.469,65.474,65.464,65.474,33520000.0
2009-06-29 02:31:00,65.484,65.498,65.475,65.498,47180000.0
2009-06-29 02:32:00,65.504,65.504,65.482,65.499,28400000.0
2009-06-29 02:33:00,65.495,65.507,65.483,65.497,41030000.0
2009-06-29 02:34:00,65.498,65.498,65.467,65.481,62750000.0
2009-06-29 02:35:00,65.471,65.493,65.468,65.488,84660000.0
2009-06-29 02:36:00,65.465,65.476,65.465,65.465,112160000.0
2009-06-29 02:37:00,65.486,65.486,65.48,65.48,107810000.0
2009-06-29 02:38:00,65.481,65.481,65.468,65.476,54950000.0
2009-06-29 02:40:00,65.475,65.482,65.473,65.473,104800000.0
2009-06-29 02:41:00,65.472,65.485,65.472,65.475,54420000.0
2009-06-29 02:42:00,65.485,65.485,65.47,65.483,61850000.0
2009-06-29 02:43:00,65.493,65.511,65.489,65.49,13800000.0
2009-06-29 02:44:00,65.492,65.511,65.485,65.488,42210000.0
2009-06-29 02:45:00,65.499,65.504,65.481,65.504,35590000.0
2009-06-29 02:46:00,65.501,65.514,65.501,65.514,86290000.0
2009-06-29 02:47:00,65.509,65.518,65.509,65.518,122170000.0
2009-06-29 02:48:00,65.496,65.501,65.481,65.501,45960000.0
2009-06-29 02:49:00,65.505,65.51,65.486,65.51,46110000.0
2009-06-29 02:50:00,65.513,65.518,65.486,65.486,28390000.0
2009-06-29 02:51:00,65.491,65.504,65.474,65.494,77560000.0
2009-06-29 02:53:00,65.479,65.491,65.465,65.478,144760000.0
2009-06-29 02:54:00,65.475,65.49,65.465,65.474,92350000.0
2009-06-29 02:55:00,65.491,65.502,65.475,65.502,77760000.0
2009-06-29 02:56:00,65.495,65.501,65.484,65.493,52540000.0
2009-06-29 02:57:00,65.48,65.495,65.48,65.495,44940000.0
2009-06-29 02:58:00,65.486,65.494,65.474,65.489,65350000.0
2009-06-29 02:59:00,65.484,65.51,65.484,65.503,47870000.0
2009-06-29 03:00:00,65.498,65.513,65.492,65.509,32390000.0
2009-06-29 03:01:00,65.508,65.515,65.494,65.504,78600000.0
2009-06-29 03:02:00,65.507,65.514,65.503,65.509,69620000.0
2009-06-29 03:03:00,65.524,65.526,65.507,65.526,44270000.0
2009-06-29 03:04:00,65.508,65.508,65.473,65.499,77420000.0
2009-06-29 03:05:00,65.484,65.491,65.457,65.478,35110000.0
2009-06-29 03:06:00,65.47,65.49,65.464,65.49,92850000.0
2009-06-29 03:07:00,65.491,65.491,65.477,65.486,78130000.0
2009-06-29 03:08:00,65.481,65.492,65.481,65.491,52890000.0
2009-06-29 03:09:00,65.502,65.502,65.482,65.495,42140000.0
2009-06-29 03:10:00,65.497,65.51,65.487,65.492,127060000.0
2009-06-29 03:11:00,65.507,65.514,65.494,65.507,77890000.0
2009-06-29 03:12:00,65.505,65.507,65.5,65.503,77270000.0
2009-06-29 03:13:00,65.504,65.506,65.493,65.504,53890000.0
2009-06-29 03:14:00,65.501,65.506,65.491,65.496,55100000.0
2009-06-29 03:15:00,65.504,65.504,65.482,65.493,21910000.0
2009-06-29 03:16:00,65.496,65.498,65.489,65.489,75360000.0
2009-06-29 03:17:00,65.505,65.505,65.492,65.496,95970000.0
2009-06-29 03:18:00,65.506,65.512,65.493,65.498,89940000.0
2009-06-29 03:19:00,65.517,65.523,65.509,65.519,68780000.0
2009-06-29 03:20:00,65.516,65.525,65.497,65.524,82910000.0
2009-06-29 03:21:00,65.532,65.541,65.514,65.53,122220000.0
2009-06-29 03:22:00,65.523,65.546,65.523,65.527,85700000.0
2009-06-29 03:23:00,65.544,65.581,65.542,65.578,96870000.0
2009-06-29 03:24:00,65.578,65.591,65.564,65.584,76090000.0
2009-06-29 03:25:00,65.574,65.593,65.566,65.588,83540000.0
2009-06-29 03:26:00,65.562,65.571,65.543,65.565,62130000.0
2009-06-29 03:27:00,65.574,65.579,65.564,65.577,68200000.0
2009-06-29 03:28:00,65.58,65.58,65.558,65.559,83000000.0
2009-06-29 03:29:00,65.544,65.562,65.535,65.556,61650000.0
2009-06-29 03:30:00,65.541,65.551,65.526,65.527,98220000.0
2009-06-29 03:31:00,65.551,65.554,65.518,65.547,62250000.0
2009-06-29 03:32:00,65.541,65.554,65.541,65.554,85720000.0
2009-06-29 03:34:00,65.554,65.567,65.532,65.553,78540000.0
2009-06-29 03:35:00,65.508,65.537,65.508,65.537,96600000.0
2009-06-29 03:36:00,65.548,65.551,65.547,65.549,79930000.0
2009-06-29 03:37:00,65.553,65.554,65.542,65.55,105600000.0
2009-06-29 03:38:00,65.553,65.564,65.542,65.555,119040000.0
2009-06-29 03:39:00,65.541,65.555,65.54,65.54,79170000.0
2009-06-29 03:42:00,65.553,65.564,65.55,65.564,100920000.0
2009-06-29 03:43:00,65.552,65.564,65.552,65.554,59050000.0
2009-06-29 03:44:00,65.551,65.551,65.544,65.544,58140000.0
2009-06-29 03:45:00,65.551,65.557,65.55,65.552,63820000.0
2009-06-29 03:46:00,65.549,65.549,65.515,65.545,93390000.0
2009-06-29 03:47:00,65.543,65.544,65.531,65.541,98890000.0
2009-06-29 03:48:00,65.547,65.547,65.539,65.546,45100000.0
2009-06-29 03:49:00,65.542,65.559,65.531,65.548,37240000.0
2009-06-29 03:50:00,65.542,65.542,65.514,65.525,42040000.0
2009-06-29 03:51:00,65.529,65.53,65.527,65.528,83270000.0
2009-06-29 03:52:00,65.503,65.508,65.5,65.504,110440000.0
2009-06-29 03:53:00,65.518,65.524,65.508,65.521,39740000.0
2009-06-29 03:54:00,65.512,65.523,65.512,65.518,44080000.0
2009-06-29 03:55:00,65.518,65.525,65.508,65.525,92160000.0
2009-06-29 03:56:00,65.535,65.535,65.525,65.525,35130000.0
2009-06-29 03:57:00,65.54,65.55,65.527,65.528,13900000.0
2009-06-29 03:58:00,65.527,65.527,65.509,65.521,41780000.0
2009-06-29 03:59:00,65.525,65.531,65.501,65.525,44160000.0
2009-06-29 04:00:00,65.517,65.53,65.486,65.509,73450000.0
2009-06-29 04:01:00,65.503,65.517,65.503,65.517,75760000.0
2009-06-29 04:02:00,65.511,65.525,65.505,65.52,51050000.0
2009-06-29 04:03:00,65.52,65.525,65.515,65.515,54990000.0
2009-06-29 04:04:00,65.523,65.544,65.516,65.544,38630000.0
2009-06-29 04:05:00,65.53,65.531,65.515,65.522,67190000.0
2009-06-29 04:06:00,65.524,65.543,65.517,65.534,23510000.0
2009-06-29 04:07:00,65.527,65.529,65.515,65.529,78290000.0
2009-06-29 04:08:00,65.526,65.528,65.513,65.52,28510000.0
2009-06-29 04:09:00,65.516,65.543,65.513,65.543,13660000.0
2009-06-29 04:10:00,65.528,65.541,65.522,65.523,44780000.0
2009-06-29 04:11:00,65.534,65.542,65.523,65.533,38160000.0
2009-06-29 04:12:00,65.524,65.543,65.515,65.536,41420000.0
2009-06-29 04:13:00,65.518,65.53,65.513,65.53,61720000.0
2009-06-29 04:14:00,65.524,65.53,65.519,65.522,43350000.0
2009-06-29 04:15:00,65.526,65.537,65.522,65.535,144760000.0
2009-06-29 04:16:00,65.524,65.546,65.524,65.528,105710000.0
2009-06-29 04:17:00,65.529,65.533,65.522,65.529,79380000.0
2009-06-29 04:18:00,65.532,65.533,65.517,65.532,85040000.0
2009-06-29 04:19:00,65.53,65.541,65.527,65.537,54600000.0
2009-06-29 04:20:00,65.542,65.551,65.536,65.546,53330000.0
2009-06-29 04:21:00,65.534,65.55,65.527,65.54,51580000.0
2009-06-29 04:22:00,65.549,65.554,65.542,65.55,49340000.0
2009-06-29 04:23:00,65.536,65.544,65.532,65.538,110400000.0
2009-06-29 04:24:00,65.537,65.543,65.524,65.539,53220000.0
2009-06-29 04:25:00,65.531,65.531,65.517,65.517,44250000.0
2009-06-29 04:26:00,65.53,65.533,65.517,65.517,54050000.0
2009-06-29 04:27:00,65.51,65.518,65.508,65.511,15030000.0
2009-06-29 04:28:00,65.488,65.518,65.488,65.518,36250000.0
2009-06-29 04:29:00,65.525,65.527,65.52,65.527,43310000.0
2009-06-29 04:30:00,65.526,65.527,65.522,65.527,35200000.0
2009-06-29 04:31:00,65.518,65.525,65.508,65.525,81380000.0
2009-06-29 04:32:00,65.523,65.527,65.501,65.514,79140000.0
2009-06-29 04:33:00,65.515,65.517,65.506,65.506,97220000.0
2009-06-29 04:34:00,65.526,65.53,65.503,65.515,53460000.0
2009-06-29 04:35:00,65.517,65.525,65.503,65.516,103680000.0
2009-06-29 04:36:00,65.502,65.532,65.502,65.531,116480000.0
2009-06-29 04:37:00,65.544,65.546,65.525,65.536,90840000.0
2009-06-29 04:38:00,65.543,65.543,65.536,65.54,27260000.0
2009-06-29 04:39:00,65.539,65.553,65.536,65.545,98060000.0
2009-06-29 04:40:00,65.54,65.595,65.54,65.579,60640000.0
2009-06-29 04:41:00,65.581,65.588,65.567,65.588,82220000.0
2009-06-29 04:42:00,65.591,65.601,65.585,65.598,34460000.0
2009-06-29 04:43:00,65.593,65.629,65.59,65.626,65960000.0
2009-06-29 04:44:00,65.622,65.623,65.604,65.623,77160000.0
2009-06-29 04:45:00,65.616,65.619,65.606,65.611,79690000.0
2009-06-29 04:46:00,65.614,65.623,65.604,65.604,85610000.0
2009-06-29 04:47:00,65.615,65.615,65.603,65.608,80590000.0
2009-06-29 04:48:00,65.618,65.618,65.617,65.618,58360000.0
2009-06-29 04:49:00,65.61,65.616,65.61,65.61,89780000.0
2009-06-29 04:50:00,65.622,65.622,65.592,65.607,68480000.0
2009-06-29 04:51:00,65.613,65.65,65.602,65.64,76330000.0
2009-06-29 04:52:00,65.641,65.644,65.627,65.638,94640000.0
2009-06-29 04:53:00,65.634,65.639,65.622,65.633,50810000.0
2009-06-29 04:54:00,65.63,65.63,65.598,65.61,35710000.0
2009-06-29 04:55:00,65.606,65.63,65.606,65.629,50190000.0
2009-06-29 04:56:00,65.637,65.641,65.623,65.641,83890000.0
2009-06-29 04:57:00,65.625,65.648,65.625,65.647,97650000.0
2009-06-29 04:58:00,65.626,65.643,65.618,65.623,107030000.0
2009-06-29 04:59:00,65.617,65.653,65.617,65.649,78570000.0
2009-06-29 05:00:00,65.647,65.652,65.635,65.645,103650000.0
2009-06-29 05:01:00,65.653,65.661,65.635,65.651,103930000.0
2009-06-29 05:02:00,65.628,65.654,65.626,65.63,130430000.0
2009-06-29 05:03:00,65.642,65.653,65.626,65.641,112160000.0
2009-06-29 05:04:00,65.641,65.645,65.641,65.645,48110000.0
2009-06-29 05:05:00,65.642,65.642,65.634,65.637,48040000.0
2009-06-29 05:07:00,65.635,65.636,65.627,65.633,102170000.0
2009-06-29 05:08:00,65.61,65.638,65.61,65.637,92840000.0
2009-06-29 05:09:00,65.634,65.65,65.633,65.641,88000000.0
2009-06-29 05:10:00,65.615,65.64,65.611,65.611,95260000.0
2009-06-29 05:11:00,65.617,65.64,65.605,65.623,58870000.0
2009-06-29 05:12:00,65.636,65.649,65.621,65.629,86960000.0
2009-06-29 05:13:00,65.627,65.653,65.62,65.633,86020000.0
2009-06-29 05:14:00,65.633,65.644,65.633,65.638,104470000.0
2009-06-29 05:15:00,65.644,65.647,65.626,65.646,117770000.0
2009-06-29 05:16:00,65.642,65.655,65.626,65.629,66940000.0
2009-06-29 05:17:00,65.611,65.643,65.611,65.633,73790000.0
2009-06-29 05:18:00,65.636,65.65,65.62,65.64,119260000.0
2009-06-29 05:19:00,65.622,65.648,65.622,65.648,61310000.0
2009-06-29 05:20:00,65.608,65.63,65.604,65.61,83100000.0
2009-06-29 05:21:00,65.609,65.635,65.609,65.615,90770000.0
2009-06-29 05:22:00,65.596,65.611,65.595,65.607,67980000.0
2009-06-29 05:24:00,65.593,65.605,65.586,65.593,84940000.0
2009-06-29 05:25:00,65.587,65.594,65.572,65.594,67720000.0
2009-06-29 05:26:00,65.577,65.603,65.577,65.595,90250000.0
2009-06-29 05:27:00,65.602,65.602,65.585,65.595,108790000.0
2009-06-29 05:28:00,65.608,65.608,65.587,65.604,80420000.0
2009-06-29 05:29:00,65.597,65.614,65.597,65.608,135430000.0
2009-06-29 05:30:00,65.613,65.613,65.594,65.598,133310000.0
2009-06-29 05:31:00,65.613,65.62,65.601,65.62,109850000.0
2009-06-29 05:32:00,65.597,65.619,65.596,65.607,101790000.0
2009-06-29 05:33:00,65.613,65.626,65.613,65.613,118380000.0
2009-06-29 05:34:00,65.606,65.633,65.606,65.616,55700000.0
2009-06-29 05:35:00,65.611,65.622,65.611,65.622,59980000.0
2009-06-29 05:36:00,65.634,65.635,65.624,65.63,83410000.0
2009-06-29 05:37:00,65.615,65.64,65.61,65.61,108860000.0
2009-06-29 05:38:00,65.615,65.624,65.609,65.624,101760000.0
2009-06-29 05:40:00,65.631,65.636,65.629,65.635,104940000.0
2009-06-29 05:41:00,65.62,65.62,65.603,65.606,47700000.0
2009-06-29 05:42:00,65.615,65.619,65.591,65.611,129900000.0
2009-06-29 05:43:00,65.618,65.618,65.593,65.618,93070000.0
2009-06-29 05:44:00,65.599,65.61,65.593,65.602,83930000.0
2009-06-29 05:45:00,65.578,65.603,65.576,65.589,82520000.0
2009-06-29 05:46:00,65.58,65.614,65.578,65.614,102670000.0
2009-06-29 05:47:00,65.607,65.612,65.595,65.607,18440000.0
2009-06-29 05:48:00,65.602,65.603,65.586,65.598,74100000.0
2009-06-29 05:49:00,65.62,65.622,65.595,65.609,114360000.0
2009-06-29 05:50:00,65.613,65.64,65.608,65.629,100260000.0
2009-06-29 05:51:00,65.632,65.639,65.614,65.633,124630000.0
2009-06-29 05:52:00,65.633,65.639,65.608,65.608,68850000.0
2009-06-29 05:53:00,65.585,65.598,65.578,65.594,90030000.0
2009-06-29 05:54:00,65.599,65.612,65.597,65.607,93830000.0
2009-06-29 05:55:00,65.601,65.603,65.584,65.603,115430000.0
2009-06-29 05:56:00,65.58,65.591,65.572,65.585,91100000.0
2009-06-29 05:57:00,65.59,65.597,65.589,65.595,102860000.0
2009-06-29 05:58:00,65.573,65.579,65.571,65.572,81840000.0
2009-06-29 05:59:00,65.58,65.582,65.569,65.58,108230000.0
2009-06-29 06:00:00,65.567,65.585,65.564,65.585,90490000.0
2009-06-29 06:01:00,65.585,65.588,65.582,65.585,115540000.0
2009-06-29 06:02:00,65.559,65.58,65.559,65.58,64390000.0
2009-06-29 06:03:00,65.587,65.589,65.577,65.58,61570000.0
2009-06-29 06:04:00,65.58,65.585,65.57,65.577,107280000.0
2009-06-29 06:05:00,65.567,65.591,65.565,65.57,112370000.0
2009-06-29 06:06:00,65.554,65.578,65.554,65.57,155750000.0
2009-06-29 06:07:00,65.554,65.568,65.546,65.563,98030000.0
2009-06-29 06:08:00,65.568,65.589,65.563,65.58,150170000.0
2009-06-29 06:09:00,65.576,65.578,65.564,65.575,139240000.0
2009-06-29 06:10:00,65.555,65.574,65.551,65.554,84260000.0
2009-06-29 06:11:00,65.567,65.578,65.562,65.568,109420000.0
2009-06-29 06:12:00,65.553,65.554,65.534,65.543,106570000.0
2009-06-29 06:13:00,65.543,65.544,65.532,65.541,87170000.0
2009-06-29 06:14:00,65.546,65.562,65.531,65.558,126800000.0
2009-06-29 06:15:00,65.543,65.567,65.542,65.552,197650000.0
2009-06-29 06:16:00,65.564,65.568,65.542,65.546,136370000.0
2009-06-29 06:17:00,65.558,65.578,65.549,65.575,63690000.0
2009-06-29 06:18:00,65.575,65.58,65.575,65.578,88810000.0
2009-06-29 06:19:00,65.571,65.582,65.565,65.57,81090000.0
2009-06-29 06:22:00,65.584,65.589,65.573,65.589,97900000.0
2009-06-29 06:23:00,65.59,65.59,65.582,65.586,87420000.0
2009-06-29 06:24:00,65.57,65.598,65.57,65.587,78070000.0
2009-06-29 06:26:00,65.589,65.589,65.56,65.56,110620000.0
2009-06-29 06:27:00,65.566,65.59,65.566,65.579,98410000.0
2009-06-29 06:28:00,65.596,65.596,65.564,65.584,49420000.0
2009-06-29 06:29:00,65.571,65.582,65.558,65.582,66050000.0
2009-06-29 06:30:00,65.583,65.605,65.583,65.592,51900000.0
2009-06-29 06:31:00,65.588,65.599,65.575,65.59,94360000.0
2009-06-29 06:32:00,65.598,65.598,65.563,65.591,53640000.0
2009-06-29 06:33:00,65.584,65.593,65.577,65.578,101410000.0
2009-06-29 06:34:00,65.58,65.593,65.57,65.581,84790000.0
2009-06-29 06:35:00,65.579,65.58,65.565,65.58,127510000.0
2009-06-29 06:36:00,65.577,65.582,65.554,65.562,104470000.0
2009-06-29 06:37:00,65.549,65.557,65.547,65.547,128170000.0
2009-06-29 06:38:00,65.557,65.571,65.554,65.565,74130000.0
2009-06-29 06:39:00,65.55,65.57,65.547,65.558,51960000.0
2009-06-29 06:40:00,65.547,65.565,65.547,65.553,49450000.0
2009-06-29 06:41:00,65.558,65.568,65.545,65.566,70710000.0
2009-06-29 06:42:00,65.573,65.58,65.552,65.564,84910000.0
2009-06-29 06:43:00,65.565,65.572,65.549,65.565,109590000.0
2009-06-29 06:44:00,65.557,65.571,65.557,65.568,52020000.0
2009-06-29 06:45:00,65.554,65.573,65.554,65.565,54460000.0
2009-06-29 06:46:00,65.571,65.572,65.551,65.571,85370000.0
2009-06-29 06:47:00,65.546,65.564,65.546,65.564,73390000.0
2009-06-29 06:48:00,65.541,65.551,65.541,65.548,87340000.0
2009-06-29 06:49:00,65.561,65.562,65.542,65.543,56380000.0
2009-06-29 06:50:00,65.549,65.562,65.543,65.553,63990000.0
2009-06-29 06:51:00,65.554,65.575,65.553,65.569,90090000.0
2009-06-29 06:52:00,65.555,65.564,65.552,65.556,112970000.0
2009-06-29 06:53:00,65.566,65.569,65.564,65.566,107320000.0
2009-06-29 06:55:00,65.557,65.572,65.557,65.567,105870000.0
2009-06-29 06:56:00,65.573,65.577,65.561,65.562,57310000.0
2009-06-29 06:57:00,65.562,65.562,65.544,65.56,91720000.0
2009-06-29 06:58:00,65.563,65.572,65.55,65.572,103390000.0
2009-06-29 06:59:00,65.58,65.618,65.58,65.611,54970000.0
2009-06-29 07:00:00,65.614,65.614,65.594,65.596,92530000.0
2009-06-29 07:01:00,65.6,65.6,65.58,65.595,94660000.0
2009-06-29 07:02:00,65.588,65.594,65.578,65.579,93080000.0
2009-06-29 07:03:00,65.569,65.588,65.569,65.584,101600000.0
2009-06-29 07:04:00,65.58,65.587,65.57,65.583,102990000.0
2009-06-29 07:05:00,65.582,65.594,65.575,65.582,87920000.0
2009-06-29 07:06:00,65.589,65.591,65.572,65.572,95770000.0
2009-06-29 07:07:00,65.58,65.585,65.569,65.582,89180000.0
2009-06-29 07:08:00,65.571,65.588,65.571,65.585,43740000.0
2009-06-29 07:09:00,65.576,65.585,65.556,65.563,27860000.0
2009-06-29 07:10:00,65.564,65.566,65.563,65.564,77750000.0
2009-06-29 07:11:00,65.56,65.563,65.544,65.552,113760000.0
2009-06-29 07:12:00,65.537,65.556,65.537,65.556,94400000.0
2009-06-29 07:13:00,65.546,65.561,65.546,65.561,123160000.0
2009-06-29 07:14:00,65.555,65.571,65.545,65.558,113540000.0
2009-06-29 07:15:00,65.558,65.565,65.545,65.553,75210000.0
2009-06-29 07:16:00,65.543,65.558,65.54,65.55,97750000.0
2009-06-29 07:17:00,65.554,65.562,65.545,65.554,68790000.0
2009-06-29 07:18:00,65.551,65.551,65.528,65.547,72170000.0
2009-06-29 07:19:00,65.545,65.553,65.531,65.547,83400000.0
2009-06-29 07:20:00,65.542,65.544,65.522,65.532,63530000.0
2009-06-29 07:21:00,65.529,65.549,65.526,65.536,64640000.0
2009-06-29 07:22:00,65.529,65.532,65.506,65.523,60990000.0
2009-06-29 07:23:00,65.53,65.536,65.516,65.521,66980000.0
2009-06-29 07:24:00,65.507,65.524,65.506,65.519,81440000.0
2009-06-29 07:25:00,65.524,65.529,65.494,65.521,118140000.0
2009-06-29 07:26:00,65.523,65.531,65.503,65.524,93890000.0
2009-06-29 07:27:00,65.515,65.53,65.509,65.524,118320000.0
2009-06-29 07:28:00,65.504,65.531,65.504,65.526,53370000.0
2009-06-29 07:29:00,65.504,65.521,65.493,65.517,62080000.0
2009-06-29 07:30:00,65.498,65.524,65.498,65.521,61240000.0
2009-06-29 07:31:00,65.507,65.518,65.502,65.505,75880000.0
2009-06-29 07:32:00,65.52,65.531,65.52,65.531,70750000.0
2009-06-29 07:33:00,65.513,65.527,65.511,65.527,80710000.0
2009-06-29 07:34:00,65.532,65.532,65.513,65.513,86880000.0
2009-06-29 07:35:00,65.519,65.523,65.506,65.506,59310000.0
2009-06-29 07:36:00,65.506,65.521,65.506,65.521,100280000.0
2009-06-29 07:37:00,65.521,65.528,65.505,65.505,127860000.0
2009-06-29 07:38:00,65.504,65.515,65.484,65.502,128300000.0
2009-06-29 07:39:00,65.498,65.517,65.49,65.507,126780000.0
2009-06-29 07:40:00,65.501,65.512,65.494,65.504,83150000.0
2009-06-29 07:41:00,65.517,65.518,65.492,65.509,66860000.0
2009-06-29 07:42:00,65.517,65.53,65.501,65.53,77160000.0
2009-06-29 07:43:00,65.534,65.534,65.524,65.524,113560000.0
2009-06-29 07:44:00,65.529,65.532,65.515,65.522,71590000.0
2009-06-29 07:46:00,65.515,65.542,65.515,65.542,68710000.0
2009-06-29 07:47:00,65.515,65.544,65.514,65.543,74060000.0
2009-06-29 07:48:00,65.542,65.543,65.521,65.541,92510000.0
2009-06-29 07:49:00,65.532,65.551,65.531,65.543,60690000.0
2009-06-29 07:50:00,65.542,65.561,65.535,65.561,65620000.0
2009-06-29 07:51:00,65.557,65.562,65.548,65.562,65900000.0
2009-06-29 07:52:00,65.547,65.562,65.537,65.542,76960000.0
2009-06-29 07:53:00,65.552,65.56,65.54,65.56,73410000.0
2009-06-29 07:54:00,65.554,65.57,65.541,65.557,113350000.0
2009-06-29 07:55:00,65.57,65.573,65.551,65.563,88740000.0
2009-06-29 07:56:00,65.555,65.572,65.535,65.552,122010000.0
2009-06-29 07:57:00,65.539,65.552,65.539,65.542,52530000.0
2009-06-29 07:58:00,65.55,65.563,65.539,65.556,61980000.0
2009-06-29 07:59:00,65.551,65.565,65.55,65.564,64410000.0
2009-06-29 08:00:00,65.559,65.582,65.547,65.567,68750000.0
2009-06-29 08:01:00,65.573,65.573,65.54,65.568,70120000.0
2009-06-29 08:02:00,65.555,65.569,65.526,65.54,82360000.0
2009-06-29 08:03:00,65.529,65.542,65.509,65.511,96400000.0
2009-06-29 08:04:00,65.511,65.518,65.487,65.506,60690000.0
2009-06-29 08:05:00,65.467,65.482,65.454,65.465,115780000.0
2009-06-29 08:06:00,65.477,65.479,65.457,65.468,135170000.0
2009-06-29 08:07:00,65.471,65.481,65.46,65.47,141890000.0
2009-06-29 08:08:00,65.465,65.482,65.465,65.477,131240000.0
2009-06-29 08:09:00,65.471,65.483,65.461,65.477,96370000.0
2009-06-29 08:10:00,65.467,65.484,65.456,65.483,73760000.0
2009-06-29 08:11:00,65.469,65.491,65.46,65.461,65570000.0
2009-06-29 08:12:00,65.47,65.482,65.464,65.474,116000000.0
2009-06-29 08:13:00,65.474,65.482,65.463,65.482,65490000.0
2009-06-29 08:14:00,65.49,65.503,65.485,65.497,51620000.0
2009-06-29 08:15:00,65.492,65.51,65.484,65.505,38910000.0
2009-06-29 08:16:00,65.486,65.502,65.486,65.498,30030000.0
2009-06-29 08:17:00,65.497,65.5,65.484,65.493,53680000.0
2009-06-29 08:18:00,65.498,65.502,65.479,65.496,27750000.0
2009-06-29 08:19:00,65.481,65.481,65.463,65.473,43590000.0
2009-06-29 08:20:00,65.473,65.481,65.46,65.481,66670000.0
2009-06-29 08:21:00,65.471,65.484,65.463,65.477,85140000.0
2009-06-29 08:22:00,65.471,65.473,65.453,65.459,114520000.0
2009-06-29 08:23:00,65.475,65.478,65.448,65.453,107400000.0
2009-06-29 08:24:00,65.483,65.49,65.455,65.489,55170000.0
2009-06-29 08:25:00,65.493,65.493,65.446,65.449,144490000.0
2009-06-29 08:26:00,65.47,65.481,65.455,65.465,100040000.0
2009-06-29 08:27:00,65.472,65.485,65.465,65.483,54700000.0
2009-06-29 08:28:00,65.501,65.51,65.483,65.51,67030000.0
2009-06-29 08:29:00,65.511,65.511,65.483,65.496,10540000.0
2009-06-29 08:30:00,65.488,65.488,65.459,65.486,40120000.0
2009-06-29 08:31:00,65.467,65.496,65.466,65.49,32950000.0
2009-06-29 08:32:00,65.467,65.497,65.46,65.495,82080000.0
2009-06-29 08:33:00,65.496,65.53,65.483,65.515,120030000.0
2009-06-29 08:34:00,65.51,65.517,65.491,65.507,47220000.0
2009-06-29 08:35:00,65.514,65.517,65.476,65.483,47300000.0
2009-06-29 08:36:00,65.485,65.51,65.479,65.492,30170000.0
2009-06-29 08:37:00,65.484,65.502,65.475,65.485,78230000.0
2009-06-29 08:38:00,65.488,65.495,65.48,65.489,64380000.0
2009-06-29 08:39:00,65.478,65.488,65.465,65.488,157400000.0
2009-06-29 08:40:00,65.488,65.495,65.474,65.474,94070000.0
2009-06-29 08:41:00,65.486,65.502,65.476,65.483,82860000.0
2009-06-29 08:42:00,65.475,65.485,65.465,65.474,56750000.0
2009-06-29 08:43:00,65.476,65.489,65.461,65.476,43460000.0
2009-06-29 08:44:00,65.467,65.488,65.467,65.476,67350000.0
2009-06-29 08:45:00,65.488,65.5,65.475,65.494,47310000.0
2009-06-29 08:46:00,65.5,65.507,65.469,65.487,32980000.0
2009-06-29 08:47:00,65.497,65.511,65.475,65.511,81540000.0
2009-06-29 08:48:00,65.517,65.531,65.509,65.53,70350000.0
2009-06-29 08:49:00,65.506,65.525,65.498,65.51,42070000.0
2009-06-29 08:50:00,65.513,65.524,65.494,65.517,85820000.0
2009-06-29 08:51:00,65.505,65.522,65.505,65.507,37230000.0
2009-06-29 08:52:00,65.501,65.521,65.501,65.511,102500000.0
2009-06-29 08:53:00,65.525,65.539,65.501,65.528,80840000.0
2009-06-29 08:54:00,65.533,65.553,65.511,65.547,56810000.0
2009-06-29 08:55:00,65.546,65.577,65.546,65.568,46540000.0
2009-06-29 08:56:00,65.569,65.578,65.536,65.537,125350000.0
2009-06-29 08:57:00,65.543,65.566,65.522,65.566,80290000.0
2009-06-29 08:58:00,65.565,65.574,65.555,65.559,79180000.0
2009-06-29 08:59:00,65.572,65.588,65.564,65.584,62450000.0
2009-06-29 09:00:00,65.572,65.599,65.556,65.582,54250000.0
2009-06-29 09:01:00,65.583,65.601,65.58,65.583,25630000.0
2009-06-29 09:02:00,65.562,65.59,65.562,65.565,80670000.0
2009-06-29 09:03:00,65.573,65.61,65.573,65.591,96220000.0
2009-06-29 09:04:00,65.583,65.597,65.574,65.574,94780000.0
2009-06-29 09:05:00,65.573,65.59,65.555,65.584,70820000.0
2009-06-29 09:06:00,65.561,65.581,65.555,65.567,92160000.0
2009-06-29 09:07:00,65.567,65.572,65.545,65.545,121920000.0
2009-06-29 09:08:00,65.557,65.572,65.541,65.543,89610000.0
2009-06-29 09:09:00,65.552,65.571,65.545,65.557,92280000.0
2009-06-29 09:10:00,65.553,65.571,65.553,65.554,79900000.0
2009-06-29 09:11:00,65.572,65.572,65.531,65.532,84920000.0
2009-06-29 09:12:00,65.552,65.552,65.528,65.536,70090000.0
2009-06-29 09:13:00,65.527,65.543,65.527,65.538,70200000.0
2009-06-29 09:14:00,65.546,65.565,65.53,65.549,97670000.0
2009-06-29 09:15:00,65.561,65.563,65.532,65.532,63520000.0
2009-06-29 09:16:00,65.539,65.588,65.539,65.568,100540000.0
2009-06-29 09:17:00,65.574,65.601,65.567,65.571,70830000.0
2009-06-29 09:18:00,65.557,65.594,65.557,65.587,79190000.0
2009-06-29 09:19:00,65.586,65.606,65.579,65.601,90240000.0
2009-06-29 09:20:00,65.595,65.605,65.587,65.599,80720000.0
2009-06-29 09:21:00,65.577,65.609,65.552,65.56,99050000.0
2009-06-29 09:22:00,65.551,65.564,65.541,65.561,83600000.0
2009-06-29 09:23:00,65.547,65.547,65.515,65.538,103870000.0
2009-06-29 09:24:00,65.537,65.55,65.503,65.544,123300000.0
2009-06-29 09:25:00,65.537,65.567,65.537,65.562,75560000.0
2009-06-29 09:26:00,65.564,65.572,65.551,65.551,79170000.0
2009-06-29 09:27:00,65.558,65.558,65.539,65.543,68290000.0
2009-06-29 09:28:00,65.559,65.58,65.55,65.55,100020000.0
2009-06-29 09:29:00,65.559,65.571,65.553,65.557,65280000.0
2009-06-29 09:30:00,65.572,65.597,65.572,65.586,68710000.0
2009-06-29 09:31:00,65.588,65.604,65.578,65.581,61750000.0
2009-06-29 09:32:00,65.584,65.597,65.577,65.59,99190000.0
2009-06-29 09:33:00,65.595,65.606,65.571,65.603,96150000.0
2009-06-29 09:34:00,65.6,65.62,65.595,65.613,43380000.0
2009-06-29 09:35:00,65.602,65.61,65.593,65.609,40260000.0
2009-06-29 09:36:00,65.603,65.622,65.593,65.593,38010000.0
2009-06-29 09:37:00,65.601,65.615,65.593,65.606,87660000.0
2009-06-29 09:38:00,65.609,65.618,65.598,65.609,113800000.0
2009-06-29 09:39:00,65.604,65.604,65.567,65.567,38500000.0
2009-06-29 09:40:00,65.577,65.6,65.56,65.59,43880000.0
2009-06-29 09:41:00,65.589,65.59,65.57,65.57,95840000.0
2009-06-29 09:42:00,65.577,65.59,65.574,65.59,40840000.0
2009-06-29 09:43:00,65.57,65.57,65.533,65.533,16540000.0
2009-06-29 09:44:00,65.528,65.528,65.506,65.514,35230000.0
2009-06-29 09:45:00,65.528,65.529,65.516,65.521,47650000.0
2009-06-29 09:46:00,65.512,65.549,65.512,65.534,68730000.0
2009-06-29 09:47:00,65.54,65.552,65.528,65.546,86960000.0
2009-06-29 09:48:00,65.534,65.534,65.523,65.534,54140000.0
2009-06-29 09:49:00,65.519,65.53,65.513,65.53,53670000.0
2009-06-29 09:50:00,65.522,65.538,65.518,65.522,35460000.0
2009-06-29 09:51:00,65.511,65.53,65.51,65.523,75270000.0
2009-06-29 09:52:00,65.527,65.543,65.514,65.514,30030000.0
2009-06-29 09:53:00,65.514,65.52,65.487,65.501,81450000.0
2009-06-29 09:54:00,65.522,65.53,65.514,65.517,28970000.0
2009-06-29 09:55:00,65.533,65.545,65.527,65.532,13140000.0
2009-06-29 09:56:00,65.544,65.544,65.524,65.541,46700000.0
2009-06-29 09:57:00,65.539,65.543,65.523,65.527,33940000.0
2009-06-29 09:58:00,65.529,65.551,65.529,65.535,40570000.0
2009-06-29 09:59:00,65.557,65.587,65.545,65.579,52380000.0
2009-06-29 10:00:00,65.599,65.605,65.582,65.583,41490000.0
2009-06-29 10:01:00,65.589,65.611,65.586,65.592,157940000.0
2009-06-29 10:02:00,65.581,65.608,65.571,65.575,108510000.0
2009-06-29 10:03:00,65.578,65.591,65.564,65.582,83970000.0
2009-06-29 10:04:00,65.578,65.587,65.575,65.575,79460000.0
2009-06-29 10:05:00,65.569,65.586,65.566,65.574,54050000.0
2009-06-29 10:06:00,65.571,65.581,65.562,65.569,51490000.0
2009-06-29 10:07:00,65.563,65.581,65.563,65.568,40490000.0
2009-06-29 10:08:00,65.579,65.579,65.559,65.567,51330000.0
2009-06-29 10:09:00,65.58,65.581,65.549,65.574,112870000.0
2009-06-29 10:10:00,65.562,65.58,65.559,65.57,55410000.0
2009-06-29 10:11:00,65.566,65.599,65.566,65.592,40240000.0
2009-06-29 10:12:00,65.599,65.609,65.576,65.599,53510000.0
2009-06-29 10:13:00,65.594,65.596,65.576,65.582,11460000.0
2009-06-29 10:14:00,65.574,65.6,65.574,65.584,35780000.0
2009-06-29 10:15:00,65.593,65.605,65.591,65.594,38560000.0
2009-06-29 10:16:00,65.59,65.607,65.589,65.594,36710000.0
2009-06-29 10:17:00,65.607,65.621,65.596,65.608,85210000.0
2009-06-29 10:18:00,65.595,65.619,65.594,65.611,75660000.0
2009-06-29 10:19:00,65.597,65.619,65.593,65.595,99830000.0
2009-06-29 10:20:00,65.611,65.617,65.6,65.609,61380000.0
2009-06-29 10:21:00,65.597,65.6,65.596,65.597,112680000.0
2009-06-29 10:22:00,65.576,65.588,65.55,65.572,114280000.0
2009-06-29 10:23:00,65.572,65.572,65.547,65.562,93050000.0
2009-06-29 10:24:00,65.562,65.565,65.52,65.526,28250000.0
2009-06-29 10:25:00,65.533,65.534,65.506,65.531,91160000.0
2009-06-29 10:26:00,65.517,65.528,65.499,65.499,55240000.0
2009-06-29 10:27:00,65.511,65.531,65.506,65.524,72540000.0
2009-06-29 10:28:00,65.512,65.528,65.512,65.522,33340000.0
2009-06-29 10:29:00,65.503,65.515,65.503,65.511,72160000.0
2009-06-29 10:30:00,65.512,65.524,65.493,65.496,76510000.0
2009-06-29 10:31:00,65.506,65.52,65.492,65.5,78630000.0
2009-06-29 10:32:00,65.514,65.53,65.507,65.527,88460000.0
2009-06-29 10:33:00,65.539,65.539,65.514,65.522,84130000.0
2009-06-29 10:34:00,65.522,65.565,65.522,65.545,58670000.0
2009-06-29 10:35:00,65.566,65.591,65.551,65.591,93050000.0
2009-06-29 10:36:00,65.591,65.592,65.547,65.573,64150000.0
2009-06-29 10:37:00,65.568,65.57,65.554,65.57,72890000.0
2009-06-29 10:38:00,65.556,65.574,65.555,65.562,92550000.0
2009-06-29 10:39:00,65.567,65.573,65.546,65.557,53800000.0
2009-06-29 10:40:00,65.548,65.572,65.537,65.554,31780000.0
2009-06-29 10:41:00,65.553,65.569,65.544,65.544,46520000.0
2009-06-29 10:42:00,65.55,65.561,65.539,65.539,83470000.0
2009-06-29 10:43:00,65.554,65.57,65.541,65.55,101640000.0
2009-06-29 10:44:00,65.549,65.553,65.532,65.55,100400000.0
2009-06-29 10:45:00,65.529,65.553,65.512,65.524,91560000.0
2009-06-29 10:46:00,65.522,65.543,65.514,65.527,103070000.0
2009-06-29 10:47:00,65.503,65.52,65.498,65.52,95160000.0
2009-06-29 10:48:00,65.529,65.529,65.489,65.513,129980000.0
2009-06-29 10:49:00,65.498,65.52,65.486,65.505,109790000.0
2009-06-29 10:50:00,65.505,65.509,65.485,65.504,53150000.0
2009-06-29 10:51:00,65.524,65.529,65.506,65.524,47040000.0
2009-06-29 10:52:00,65.527,65.529,65.507,65.507,115830000.0
2009-06-29 10:53:00,65.529,65.539,65.513,65.513,97420000.0
2009-06-29 10:54:00,65.501,65.53,65.5,65.506,100170000.0
2009-06-29 10:55:00,65.521,65.552,65.514,65.548,75170000.0
2009-06-29 10:56:00,65.531,65.539,65.529,65.538,90960000.0
2009-06-29 10:57:00,65.531,65.539,65.523,65.537,47280000.0
2009-06-29 10:58:00,65.551,65.557,65.535,65.55,80240000.0
2009-06-29 10:59:00,65.548,65.565,65.546,65.565,89120000.0
2009-06-29 11:00:00,65.556,65.562,65.534,65.562,100150000.0
2009-06-29 11:01:00,65.56,65.56,65.527,65.527,109550000.0
2009-06-29 11:02:00,65.55,65.553,65.516,65.541,66590000.0
2009-06-29 11:03:00,65.543,65.562,65.541,65.545,68540000.0
2009-06-29 11:04:00,65.546,65.553,65.524,65.524,127450000.0
2009-06-29 11:05:00,65.54,65.556,65.529,65.533,63800000.0
2009-06-29 11:06:00,65.528,65.551,65.528,65.532,79880000.0
2009-06-29 11:07:00,65.527,65.553,65.527,65.553,87830000.0
2009-06-29 11:08:00,65.55,65.556,65.536,65.549,65930000.0
2009-06-29 11:09:00,65.559,65.567,65.536,65.565,114360000.0
2009-06-29 11:10:00,65.579,65.579,65.544,65.567,73900000.0
2009-06-29 11:11:00,65.543,65.569,65.543,65.545,63980000.0
2009-06-29 11:12:00,65.553,65.568,65.547,65.547,80770000.0
2009-06-29 11:13:00,65.537,65.568,65.537,65.562,115600000.0
2009-06-29 11:14:00,65.55,65.57,65.537,65.537,71410000.0
2009-06-29 11:15:00,65.569,65.574,65.557,65.572,132750000.0
2009-06-29 11:16:00,65.55,65.577,65.549,65.564,132320000.0
2009-06-29 11:17:00,65.545,65.575,65.543,65.545,109090000.0
2009-06-29 11:18:00,65.549,65.571,65.539,65.539,102630000.0
2009-06-29 11:19:00,65.548,65.557,65.529,65.548,119110000.0
2009-06-29 11:20:00,65.54,65.563,65.535,65.547,59390000.0
2009-06-29 11:21:00,65.544,65.56,65.54,65.54,62080000.0
2009-06-29 11:22:00,65.557,65.569,65.518,65.54,78930000.0
2009-06-29 11:23:00,65.55,65.565,65.546,65.55,105370000.0
2009-06-29 11:24:00,65.526,65.55,65.526,65.539,95910000.0
2009-06-29 11:25:00,65.53,65.532,65.511,65.516,68140000.0
2009-06-29 11:26:00,65.53,65.544,65.5,65.525,103180000.0
2009-06-29 11:27:00,65.534,65.537,65.506,65.521,47740000.0
2009-06-29 11:28:00,65.516,65.543,65.516,65.533,123640000.0
2009-06-29 11:29:00,65.553,65.553,65.529,65.548,97300000.0
2009-06-29 11:30:00,65.554,65.559,65.524,65.524,69250000.0
2009-06-29 11:31:00,65.526,65.559,65.522,65.538,86750000.0
2009-06-29 11:32:00,65.545,65.576,65.529,65.576,96380000.0
2009-06-29 11:33:00,65.565,65.565,65.55,65.565,18640000.0
2009-06-29 11:34:00,65.545,65.573,65.538,65.567,62310000.0
2009-06-29 11:35:00,65.557,65.562,65.539,65.553,109440000.0
2009-06-29 11:36:00,65.538,65.547,65.508,65.535,93950000.0
2009-06-29 11:37:00,65.503,65.529,65.502,65.518,106960000.0
2009-06-29 11:38:00,65.528,65.547,65.528,65.533,68560000.0
2009-06-29 11:39:00,65.546,65.55,65.525,65.539,87480000.0
2009-06-29 11:40:00,65.554,65.556,65.549,65.551,82150000.0
2009-06-29 11:41:00,65.547,65.558,65.536,65.536,97750000.0
2009-06-29 11:42:00,65.542,65.549,65.526,65.548,72500000.0
2009-06-29 11:43:00,65.549,65.549,65.524,65.534,91030000.0
2009-06-29 11:44:00,65.527,65.549,65.522,65.534,70940000.0
2009-06-29 11:45:00,65.523,65.536,65.511,65.536,94230000.0
2009-06-29 11:46:00,65.525,65.542,65.518,65.538,82360000.0
2009-06-29 11:47:00,65.538,65.539,65.514,65.526,113520000.0
2009-06-29 11:48:00,65.511,65.523,65.488,65.51,57130000.0
2009-06-29 11:49:00,65.52,65.521,65.502,65.513,52170000.0
2009-06-29 11:50:00,65.498,65.516,65.498,65.516,96620000.0
2009-06-29 11:51:00,65.481,65.513,65.477,65.486,108040000.0
2009-06-29 11:52:00,65.479,65.5,65.469,65.49,142890000.0
2009-06-29 11:53:00,65.489,65.489,65.463,65.474,98390000.0
2009-06-29 11:54:00,65.455,65.488,65.452,65.478,134010000.0
2009-06-29 11:55:00,65.476,65.498,65.473,65.498,130220000.0
2009-06-29 11:56:00,65.494,65.506,65.481,65.506,79480000.0
2009-06-29 11:57:00,65.504,65.511,65.491,65.505,95410000.0
2009-06-29 11:58:00,65.486,65.501,65.47,65.489,84160000.0
2009-06-29 11:59:00,65.49,65.504,65.489,65.499,83660000.0
2009-06-29 12:00:00,65.487,65.503,65.485,65.498,106510000.0
2009-06-29 12:01:00,65.494,65.519,65.494,65.514,181220000.0
2009-06-29 12:02:00,65.506,65.527,65.499,65.502,125640000.0
2009-06-29 12:03:00,65.53,65.542,65.513,65.513,59320000.0
2009-06-29 12:04:00,65.524,65.532,65.511,65.526,78680000.0
2009-06-29 12:05:00,65.536,65.536,65.517,65.517,76290000.0
2009-06-29 12:06:00,65.532,65.532,65.514,65.519,117760000.0
2009-06-29 12:07:00,65.507,65.529,65.5,65.518,115770000.0
2009-06-29 12:08:00,65.49,65.5,65.481,65.481,104500000.0
2009-06-29 12:09:00,65.492,65.499,65.482,65.493,88740000.0
2009-06-29 12:10:00,65.493,65.518,65.487,65.517,78910000.0
2009-06-29 12:11:00,65.521,65.545,65.504,65.504,145400000.0
2009-06-29 12:12:00,65.502,65.514,65.487,65.503,113070000.0
2009-06-29 12:13:00,65.508,65.53,65.505,65.522,91130000.0
2009-06-29 12:14:00,65.522,65.522,65.497,65.517,50570000.0
2009-06-29 12:15:00,65.516,65.525,65.511,65.523,63990000.0
2009-06-29 12:16:00,65.522,65.53,65.514,65.53,61680000.0
2009-06-29 12:17:00,65.53,65.536,65.523,65.534,90150000.0
2009-06-29 12:18:00,65.528,65.531,65.506,65.517,52160000.0
2009-06-29 12:19:00,65.502,65.519,65.502,65.519,96910000.0
2009-06-29 12:20:00,65.522,65.534,65.521,65.532,82680000.0
2009-06-29 12:21:00,65.535,65.538,65.522,65.538,114640000.0
2009-06-29 12:22:00,65.534,65.543,65.525,65.536,109730000.0
2009-06-29 12:23:00,65.536,65.537,65.517,65.523,119670000.0
2009-06-29 12:24:00,65.519,65.54,65.519,65.527,80180000.0
2009-06-29 12:25:00,65.532,65.534,65.513,65.533,50050000.0
2009-06-29 12:26:00,65.529,65.537,65.529,65.534,47440000.0
2009-06-29 12:27:00,65.536,65.546,65.523,65.523,69760000.0
2009-06-29 12:28:00,65.53,65.543,65.524,65.54,89980000.0
2009-06-29 12:29:00,65.534,65.541,65.533,65.537,109000000.0
2009-06-29 12:30:00,65.525,65.543,65.525,65.536,53450000.0
2009-06-29 12:31:00,65.523,65.534,65.522,65.527,53500000.0
2009-06-29 12:32:00,65.533,65.533,65.519,65.532,86660000.0
2009-06-29 12:33:00,65.522,65.534,65.522,65.532,60710000.0
2009-06-29 12:34:00,65.527,65.533,65.523,65.523,76160000.0
2009-06-29 12:35:00,65.525,65.53,65.518,65.525,58680000.0
2009-06-29 12:36:00,65.518,65.524,65.518,65.524,55600000.0
2009-06-29 12:38:00,65.527,65.534,65.512,65.527,58670000.0
2009-06-29 12:39:00,65.531,65.531,65.516,65.53,63260000.0
2009-06-29 12:40:00,65.526,65.526,65.501,65.523,74320000.0
2009-06-29 12:41:00,65.509,65.519,65.509,65.516,52830000.0
2009-06-29 12:42:00,65.502,65.523,65.493,65.517,47160000.0
2009-06-29 12:43:00,65.493,65.506,65.493,65.502,54730000.0
2009-06-29 12:44:00,65.499,65.511,65.496,65.507,63940000.0
2009-06-29 12:45:00,65.517,65.519,65.508,65.509,68820000.0
2009-06-29 12:46:00,65.497,65.511,65.495,65.508,92920000.0
2009-06-29 12:47:00,65.514,65.514,65.494,65.51,75470000.0
2009-06-29 12:48:00,65.494,65.516,65.494,65.516,102810000.0
2009-06-29 12:49:00,65.513,65.516,65.502,65.503,46620000.0
2009-06-29 12:50:00,65.518,65.531,65.514,65.527,53070000.0
2009-06-29 12:51:00,65.516,65.523,65.505,65.521,56280000.0
2009-06-29 12:52:00,65.522,65.532,65.513,65.524,55680000.0
2009-06-29 12:54:00,65.522,65.528,65.522,65.526,58610000.0
2009-06-29 12:55:00,65.528,65.536,65.525,65.525,65310000.0
2009-06-29 12:56:00,65.534,65.534,65.511,65.516,74750000.0
2009-06-29 12:57:00,65.528,65.533,65.514,65.532,54060000.0
2009-06-29 12:58:00,65.513,65.53,65.503,65.518,49050000.0
2009-06-29 12:59:00,65.532,65.533,65.509,65.509,58140000.0
2009-06-29 13:00:00,65.522,65.532,65.514,65.532,69360000.0
2009-06-29 13:02:00,65.538,65.552,65.521,65.542,66380000.0
2009-06-29 13:03:00,65.546,65.56,65.546,65.55,70450000.0
2009-06-29 13:04:00,65.545,65.551,65.535,65.545,87680000.0
2009-06-29 13:05:00,65.539,65.547,65.533,65.546,60290000.0
2009-06-29 13:06:00,65.538,65.547,65.538,65.547,61320000.0
2009-06-29 13:07:00,65.537,65.545,65.524,65.533,64160000.0
2009-06-29 13:08:00,65.53,65.535,65.522,65.532,69650000.0
2009-06-29 13:09:00,65.533,65.567,65.523,65.558,73290000.0
2009-06-29 13:10:00,65.566,65.574,65.553,65.564,108380000.0
2009-06-29 13:11:00,65.569,65.579,65.553,65.579,88150000.0
2009-06-29 13:12:00,65.574,65.584,65.562,65.574,127310000.0
2009-06-29 13:13:00,65.585,65.586,65.578,65.579,52740000.0
2009-06-29 13:14:00,65.571,65.579,65.567,65.576,56990000.0
2009-06-29 13:15:00,65.568,65.58,65.562,65.575,60380000.0
2009-06-29 13:16:00,65.57,65.574,65.562,65.572,65780000.0
2009-06-29 13:17:00,65.561,65.572,65.553,65.553,67360000.0
2009-06-29 13:18:00,65.562,65.566,65.553,65.566,76290000.0
2009-06-29 13:19:00,65.563,65.563,65.546,65.556,91020000.0
2009-06-29 13:20:00,65.559,65.572,65.549,65.562,57560000.0
2009-06-29 13:21:00,65.568,65.57,65.55,65.57,99750000.0
2009-06-29 13:22:00,65.569,65.589,65.568,65.577,125320000.0
2009-06-29 13:23:00,65.586,65.588,65.578,65.583,141850000.0
2009-06-29 13:24:00,65.586,65.603,65.585,65.585,134210000.0
2009-06-29 13:25:00,65.588,65.595,65.582,65.588,92960000.0
2009-06-29 13:26:00,65.593,65.603,65.593,65.596,75420000.0
2009-06-29 13:27:00,65.588,65.594,65.567,65.569,60590000.0
2009-06-29 13:28:00,65.563,65.574,65.563,65.566,105420000.0
2009-06-29 13:29:00,65.542,65.551,65.524,65.54,66960000.0
2009-06-29 13:30:00,65.537,65.542,65.523,65.523,49360000.0
2009-06-29 13:31:00,65.528,65.54,65.517,65.531,36300000.0
2009-06-29 13:32:00,65.533,65.533,65.523,65.523,26380000.0
2009-06-29 13:33:00,65.53,65.535,65.522,65.529,50160000.0
2009-06-29 13:34:00,65.526,65.541,65.526,65.536,27070000.0
2009-06-29 13:35:00,65.544,65.544,65.54,65.544,38550000.0
2009-06-29 13:36:00,65.539,65.548,65.535,65.547,66920000.0
2009-06-29 13:37:00,65.542,65.553,65.542,65.549,84730000.0
2009-06-29 13:38:00,65.55,65.554,65.543,65.552,107770000.0
2009-06-29 13:39:00,65.552,65.555,65.543,65.544,100840000.0
2009-06-29 13:40:00,65.55,65.564,65.545,65.552,58580000.0
2009-06-29 13:41:00,65.543,65.562,65.543,65.555,147660000.0
2009-06-29 13:42:00,65.538,65.546,65.538,65.539,96860000.0
2009-06-29 13:43:00,65.551,65.555,65.55,65.552,50580000.0
2009-06-29 13:44:00,65.526,65.547,65.523,65.544,57770000.0
2009-06-29 13:45:00,65.552,65.554,65.544,65.545,15020000.0
2009-06-29 13:46:00,65.551,65.562,65.547,65.562,41070000.0
2009-06-29 13:47:00,65.55,65.563,65.545,65.547,33870000.0
2009-06-29 13:48:00,65.547,65.553,65.542,65.551,77490000.0
2009-06-29 13:49:00,65.541,65.563,65.541,65.554,117000000.0
2009-06-29 13:50:00,65.561,65.565,65.547,65.559,50550000.0
2009-06-29 13:51:00,65.548,65.552,65.536,65.543,43630000.0
2009-06-29 13:52:00,65.516,65.542,65.514,65.529,29920000.0
2009-06-29 13:53:00,65.516,65.542,65.514,65.525,79680000.0
2009-06-29 13:54:00,65.531,65.544,65.525,65.537,60810000.0
2009-06-29 13:55:00,65.535,65.56,65.535,65.548,155580000.0
2009-06-29 13:56:00,65.555,65.563,65.546,65.553,91410000.0
2009-06-29 13:57:00,65.551,65.562,65.539,65.56,81580000.0
2009-06-29 13:58:00,65.536,65.552,65.536,65.551,48580000.0
2009-06-29 13:59:00,65.556,65.564,65.556,65.564,48880000.0
2009-06-29 14:00:00,65.553,65.56,65.531,65.548,64010000.0
2009-06-29 14:01:00,65.524,65.533,65.523,65.531,47570000.0
2009-06-29 14:02:00,65.535,65.546,65.533,65.543,32370000.0
2009-06-29 14:04:00,65.531,65.543,65.526,65.53,69100000.0
2009-06-29 14:05:00,65.549,65.553,65.524,65.553,77450000.0
2009-06-29 14:06:00,65.533,65.553,65.531,65.547,88860000.0
2009-06-29 14:07:00,65.536,65.553,65.536,65.55,67620000.0
2009-06-29 14:08:00,65.543,65.543,65.531,65.538,61860000.0
2009-06-29 14:09:00,65.535,65.548,65.524,65.534,63910000.0
2009-06-29 14:10:00,65.532,65.534,65.518,65.533,80450000.0
2009-06-29 14:11:00,65.539,65.542,65.534,65.537,84550000.0
2009-06-29 14:12:00,65.54,65.547,65.531,65.538,111270000.0
2009-06-29 14:13:00,65.537,65.54,65.522,65.532,88130000.0
2009-06-29 14:14:00,65.523,65.535,65.523,65.526,116630000.0
2009-06-29 14:15:00,65.533,65.534,65.521,65.527,52080000.0
2009-06-29 14:16:00,65.536,65.548,65.534,65.539,66630000.0
2009-06-29 14:17:00,65.539,65.561,65.529,65.561,62380000.0
2009-06-29 14:18:00,65.568,65.573,65.556,65.567,63710000.0
2009-06-29 14:19:00,65.572,65.575,65.564,65.568,76280000.0
2009-06-29 14:20:00,65.576,65.585,65.574,65.581,80270000.0
2009-06-29 14:21:00,65.556,65.564,65.553,65.559,101360000.0
2009-06-29 14:22:00,65.564,65.564,65.553,65.564,59060000.0
2009-06-29 14:23:00,65.581,65.589,65.572,65.588,105030000.0
2009-06-29 14:24:00,65.57,65.62,65.569,65.573,131680000.0
2009-06-29 14:25:00,65.593,65.61,65.593,65.607,136750000.0
2009-06-29 14:26:00,65.601,65.619,65.594,65.619,127820000.0
2009-06-29 14:27:00,65.617,65.626,65.608,65.616,98690000.0
2009-06-29 14:28:00,65.619,65.623,65.603,65.606,70870000.0
2009-06-29 14:29:00,65.625,65.625,65.605,65.624,69730000.0
2009-06-29 14:30:00,65.597,65.618,65.594,65.618,110600000.0
2009-06-29 14:31:00,65.614,65.621,65.596,65.608,72430000.0
2009-06-29 14:32:00,65.624,65.624,65.587,65.593,46200000.0
2009-06-29 14:33:00,65.583,65.628,65.577,65.582,34970000.0
2009-06-29 14:34:00,65.601,65.602,65.581,65.582,27850000.0
2009-06-29 14:35:00,65.595,65.596,65.59,65.591,54850000.0
2009-06-29 14:36:00,65.594,65.594,65.574,65.58,29280000.0
2009-06-29 14:37:00,65.571,65.601,65.57,65.601,41180000.0
2009-06-29 14:38:00,65.603,65.612,65.596,65.607,71010000.0
2009-06-29 14:39:00,65.601,65.63,65.599,65.623,85050000.0
2009-06-29 14:40:00,65.631,65.642,65.625,65.637,114070000.0
2009-06-29 14:41:00,65.622,65.642,65.622,65.635,108130000.0
2009-06-29 14:42:00,65.621,65.633,65.621,65.633,59280000.0
2009-06-29 14:43:00,65.612,65.622,65.604,65.608,137750000.0
2009-06-29 14:44:00,65.609,65.613,65.604,65.613,105900000.0
2009-06-29 14:45:00,65.606,65.614,65.597,65.604,61890000.0
2009-06-29 14:46:00,65.602,65.615,65.593,65.606,76310000.0
2009-06-29 14:47:00,65.608,65.61,65.599,65.61,13930000.0
2009-06-29 14:48:00,65.607,65.613,65.595,65.603,40440000.0
2009-06-29 14:49:00,65.583,65.598,65.575,65.577,32240000.0
2009-06-29 14:50:00,65.574,65.584,65.552,65.576,84160000.0
2009-06-29 14:51:00,65.568,65.574,65.563,65.572,129950000.0
2009-06-29 14:52:00,65.565,65.567,65.527,65.56,45810000.0
2009-06-29 14:53:00,65.552,65.552,65.534,65.552,47540000.0
2009-06-29 14:54:00,65.54,65.56,65.537,65.56,29150000.0
2009-06-29 14:55:00,65.564,65.572,65.545,65.564,78460000.0
2009-06-29 14:56:00,65.561,65.565,65.553,65.559,65900000.0
2009-06-29 14:57:00,65.557,65.572,65.547,65.562,159100000.0
2009-06-29 14:58:00,65.557,65.577,65.557,65.576,99380000.0
2009-06-29 14:59:00,65.571,65.576,65.561,65.573,85640000.0
2009-06-29 15:00:00,65.586,65.606,65.565,65.601,58680000.0
2009-06-29 15:01:00,65.602,65.635,65.601,65.623,44030000.0
2009-06-29 15:02:00,65.608,65.627,65.597,65.615,62210000.0
2009-06-29 15:03:00,65.622,65.624,65.6,65.609,49470000.0
2009-06-29 15:04:00,65.609,65.617,65.608,65.617,40420000.0
2009-06-29 15:05:00,65.611,65.621,65.604,65.616,86200000.0
2009-06-29 15:06:00,65.597,65.612,65.594,65.601,79030000.0
2009-06-29 15:07:00,65.607,65.631,65.607,65.611,45210000.0
2009-06-29 15:08:00,65.613,65.635,65.612,65.619,80930000.0
2009-06-29 15:09:00,65.607,65.633,65.605,65.605,32690000.0
2009-06-29 15:10:00,65.607,65.611,65.593,65.605,103440000.0
2009-06-29 15:11:00,65.594,65.594,65.57,65.585,75970000.0
2009-06-29 15:12:00,65.588,65.602,65.582,65.602,57580000.0
2009-06-29 15:13:00,65.597,65.602,65.585,65.601,47590000.0
2009-06-29 15:14:00,65.612,65.615,65.601,65.602,133170000.0
2009-06-29 15:15:00,65.607,65.613,65.6,65.608,89940000.0
2009-06-29 15:16:00,65.612,65.612,65.584,65.604,82530000.0
2009-06-29 15:17:00,65.586,65.612,65.586,65.599,66370000.0
2009-06-29 15:18:00,65.6,65.624,65.587,65.605,56130000.0
2009-06-29 15:19:00,65.62,65.64,65.616,65.64,24740000.0
2009-06-29 15:20:00,65.638,65.643,65.625,65.635,82930000.0
2009-06-29 15:21:00,65.63,65.647,65.625,65.634,94910000.0
2009-06-29 15:22:00,65.631,65.632,65.616,65.627,90650000.0
2009-06-29 15:23:00,65.617,65.631,65.606,65.611,77870000.0
2009-06-29 15:24:00,65.606,65.611,65.595,65.605,94660000.0
2009-06-29 15:25:00,65.6,65.614,65.592,65.612,125710000.0
2009-06-29 15:26:00,65.62,65.624,65.606,65.618,100610000.0
2009-06-29 15:27:00,65.6,65.612,65.595,65.607,94100000.0
2009-06-29 15:28:00,65.612,65.63,65.602,65.619,82880000.0
2009-06-29 15:29:00,65.619,65.623,65.605,65.617,89530000.0
2009-06-29 15:30:00,65.605,65.621,65.595,65.603,76160000.0
2009-06-29 15:31:00,65.612,65.612,65.594,65.601,74470000.0
2009-06-29 15:32:00,65.596,65.612,65.594,65.606,89540000.0
2009-06-29 15:33:00,65.609,65.621,65.596,65.611,70860000.0
2009-06-29 15:34:00,65.602,65.603,65.592,65.602,101370000.0
2009-06-29 15:35:00,65.601,65.624,65.598,65.611,67380000.0
2009-06-29 15:36:00,65.609,65.609,65.575,65.586,84950000.0
2009-06-29 15:37:00,65.583,65.601,65.575,65.579,91680000.0
2009-06-29 15:38:00,65.572,65.59,65.571,65.583,85130000.0
2009-06-29 15:39:00,65.59,65.592,65.573,65.587,100560000.0
2009-06-29 15:40:00,65.596,65.596,65.591,65.592,79520000.0
2009-06-29 15:41:00,65.599,65.603,65.586,65.603,94640000.0
2009-06-29 15:42:00,65.605,65.605,65.585,65.588,127620000.0
2009-06-29 15:43:00,65.598,65.609,65.584,65.602,79840000.0
2009-06-29 15:44:00,65.6,65.61,65.594,65.597,83790000.0
2009-06-29 15:45:00,65.607,65.607,65.58,65.585,71070000.0
2009-06-29 15:46:00,65.593,65.599,65.581,65.587,100690000.0
2009-06-29 15:47:00,65.588,65.606,65.579,65.581,63050000.0
2009-06-29 15:48:00,65.587,65.597,65.586,65.59,64880000.0
2009-06-29 15:49:00,65.589,65.601,65.574,65.59,62410000.0
2009-06-29 15:50:00,65.589,65.59,65.576,65.581,94030000.0
2009-06-29 15:51:00,65.577,65.591,65.576,65.581,98930000.0
2009-06-29 15:52:00,65.593,65.593,65.567,65.577,47530000.0
2009-06-29 15:53:00,65.57,65.581,65.564,65.567,34310000.0
2009-06-29 15:54:00,65.576,65.577,65.554,65.574,39760000.0
2009-06-29 15:55:00,65.57,65.583,65.564,65.566,82800000.0
2009-06-29 15:56:00,65.575,65.581,65.554,65.554,107620000.0
2009-06-29 15:57:00,65.569,65.569,65.544,65.558,38230000.0
2009-06-29 15:58:00,65.563,65.577,65.554,65.568,44750000.0
2009-06-29 15:59:00,65.565,65.573,65.555,65.562,104570000.0
2009-06-29 16:00:00,65.556,65.565,65.545,65.565,41030000.0
2009-06-29 16:01:00,65.581,65.582,65.571,65.577,18480000.0
2009-06-29 16:02:00,65.577,65.59,65.568,65.574,44650000.0
2009-06-29 16:03:00,65.575,65.582,65.572,65.575,42340000.0
2009-06-29 16:04:00,65.576,65.594,65.565,65.565,74000000.0
2009-06-29 16:05:00,65.569,65.582,65.558,65.57,89240000.0
2009-06-29 16:06:00,65.565,65.574,65.552,65.573,47270000.0
2009-06-29 16:07:00,65.565,65.57,65.553,65.553,53270000.0
2009-06-29 16:08:00,65.568,65.571,65.555,65.566,35990000.0
2009-06-29 16:09:00,65.572,65.59,65.567,65.583,65580000.0
2009-06-29 16:10:00,65.574,65.584,65.574,65.581,24420000.0
2009-06-29 16:11:00,65.582,65.589,65.563,65.565,79230000.0
2009-06-29 16:12:00,65.584,65.591,65.575,65.587,29570000.0
2009-06-29 16:13:00,65.576,65.583,65.576,65.581,11270000.0
2009-06-29 16:14:00,65.564,65.58,65.564,65.577,48360000.0
2009-06-29 16:15:00,65.575,65.591,65.57,65.589,34270000.0
2009-06-29 16:16:00,65.586,65.586,65.562,65.563,46500000.0
2009-06-29 16:17:00,65.556,65.589,65.556,65.578,49860000.0
2009-06-29 16:18:00,65.582,65.589,65.569,65.586,47600000.0
2009-06-29 16:19:00,65.562,65.591,65.562,65.572,143910000.0
2009-06-29 16:20:00,65.586,65.593,65.573,65.593,99400000.0
2009-06-29 16:21:00,65.58,65.591,65.574,65.579,81630000.0
2009-06-29 16:22:00,65.581,65.602,65.574,65.595,76950000.0
2009-06-29 16:23:00,65.597,65.6,65.578,65.599,54360000.0
2009-06-29 16:24:00,65.592,65.592,65.572,65.572,54340000.0
2009-06-29 16:25:00,65.572,65.591,65.568,65.576,43670000.0
2009-06-29 16:26:00,65.576,65.592,65.576,65.585,56280000.0
2009-06-29 16:27:00,65.587,65.613,65.572,65.597,115690000.0
2009-06-29 16:28:00,65.606,65.609,65.589,65.593,54950000.0
2009-06-29 16:29:00,65.6,65.605,65.59,65.599,45720000.0
2009-06-29 16:30:00,65.6,65.611,65.596,65.611,46920000.0
2009-06-29 16:31:00,65.614,65.616,65.61,65.616,12030000.0
2009-06-29 16:32:00,65.62,65.624,65.605,65.605,31420000.0
2009-06-29 16:33:00,65.626,65.627,65.595,65.625,40840000.0
2009-06-29 16:34:00,65.629,65.634,65.608,65.628,33110000.0
2009-06-29 16:35:00,65.624,65.629,65.615,65.625,83620000.0
2009-06-29 16:36:00,65.636,65.636,65.627,65.632,75930000.0
2009-06-29 16:37:00,65.632,65.639,65.611,65.626,97080000.0
2009-06-29 16:38:00,65.605,65.636,65.605,65.631,60790000.0
2009-06-29 16:39:00,65.661,65.661,65.631,65.637,104220000.0
2009-06-29 16:40:00,65.648,65.67,65.646,65.65,112310000.0
2009-06-29 16:41:00,65.665,65.672,65.653,65.662,96100000.0
2009-06-29 16:42:00,65.664,65.671,65.658,65.661,26110000.0
2009-06-29 16:43:00,65.659,65.671,65.647,65.657,94720000.0
2009-06-29 16:44:00,65.649,65.671,65.649,65.667,59380000.0
2009-06-29 16:45:00,65.681,65.706,65.665,65.688,80710000.0
2009-06-29 16:46:00,65.705,65.709,65.694,65.703,36210000.0
2009-06-29 16:47:00,65.702,65.717,65.688,65.703,65960000.0
2009-06-29 16:48:00,65.724,65.735,65.704,65.732,81080000.0
2009-06-29 16:49:00,65.731,65.739,65.71,65.734,75110000.0
2009-06-29 16:50:00,65.726,65.739,65.726,65.733,80980000.0
2009-06-29 16:51:00,65.737,65.742,65.715,65.722,81670000.0
2009-06-29 16:52:00,65.714,65.733,65.714,65.733,60150000.0
2009-06-29 16:53:00,65.739,65.743,65.724,65.738,84530000.0
2009-06-29 16:54:00,65.745,65.745,65.729,65.729,69860000.0
2009-06-29 16:55:00,65.745,65.764,65.745,65.758,75800000.0
2009-06-29 16:56:00,65.773,65.813,65.77,65.798,96250000.0
2009-06-29 16:57:00,65.815,65.815,65.767,65.781,49970000.0
2009-06-29 16:58:00,65.798,65.84,65.791,65.818,35020000.0
2009-06-29 16:59:00,65.837,65.841,65.808,65.825,50660000.0
2009-06-29 17:00:00,65.833,65.833,65.814,65.825,89470000.0
2009-06-29 17:01:00,65.831,65.831,65.811,65.824,94990000.0
2009-06-29 17:02:00,65.821,65.831,65.809,65.817,100920000.0
2009-06-29 17:03:00,65.831,65.839,65.799,65.81,86860000.0
2009-06-29 17:04:00,65.824,65.836,65.822,65.829,110250000.0
2009-06-29 17:05:00,65.818,65.829,65.804,65.824,103790000.0
2009-06-29 17:06:00,65.827,65.832,65.813,65.817,131620000.0
2009-06-29 17:07:00,65.818,65.831,65.816,65.831,113270000.0
2009-06-29 17:08:00,65.852,65.888,65.842,65.881,56320000.0
2009-06-29 17:09:00,65.881,65.906,65.865,65.88,44460000.0
2009-06-29 17:10:00,65.874,65.88,65.856,65.875,105120000.0
2009-06-29 17:11:00,65.88,65.889,65.868,65.882,100790000.0
2009-06-29 17:12:00,65.888,65.893,65.875,65.89,98120000.0
2009-06-29 17:13:00,65.893,65.927,65.89,65.924,73540000.0
2009-06-29 17:14:00,65.929,65.94,65.911,65.928,90080000.0
2009-06-29 17:15:00,65.938,65.958,65.922,65.952,51550000.0
2009-06-29 17:16:00,65.946,65.969,65.946,65.967,83430000.0
2009-06-29 17:17:00,65.958,65.973,65.948,65.954,87390000.0
2009-06-29 17:18:00,65.96,65.963,65.943,65.963,104310000.0
2009-06-29 17:19:00,65.958,65.971,65.934,65.963,109020000.0
2009-06-29 17:20:00,65.98,65.984,65.955,65.958,78170000.0
2009-06-29 17:21:00,65.969,65.969,65.947,65.961,68740000.0
2009-06-29 17:22:00,65.954,65.969,65.939,65.948,130820000.0
2009-06-29 17:23:00,65.95,65.957,65.948,65.956,64360000.0
2009-06-29 17:24:00,65.959,65.96,65.943,65.943,79580000.0
2009-06-29 17:25:00,65.951,65.953,65.934,65.936,94290000.0
2009-06-29 17:26:00,65.936,65.949,65.926,65.929,65530000.0
2009-06-29 17:27:00,65.943,65.943,65.924,65.924,107140000.0
2009-06-29 17:28:00,65.928,65.943,65.924,65.934,83880000.0
2009-06-29 17:29:00,65.93,65.93,65.922,65.924,68050000.0
2009-06-29 17:30:00,65.932,65.932,65.917,65.931,84470000.0
2009-06-29 17:31:00,65.949,65.96,65.932,65.94,110270000.0
2009-06-29 17:32:00,65.947,65.96,65.935,65.945,79630000.0
2009-06-29 17:33:00,65.94,65.942,65.924,65.928,133750000.0
2009-06-29 17:34:00,65.927,65.932,65.922,65.93,124940000.0
2009-06-29 17:35:00,65.918,65.93,65.911,65.929,105650000.0
2009-06-29 17:36:00,65.926,65.926,65.91,65.91,102490000.0
2009-06-29 17:37:00,65.907,65.925,65.894,65.9,120470000.0
2009-06-29 17:38:00,65.902,65.92,65.902,65.91,57190000.0
2009-06-29 17:39:00,65.924,65.924,65.9,65.908,58520000.0
2009-06-29 17:40:00,65.898,65.909,65.887,65.887,80780000.0
2009-06-29 17:41:00,65.889,65.902,65.881,65.892,104290000.0
2009-06-29 17:42:00,65.89,65.89,65.864,65.883,99400000.0
2009-06-29 17:43:00,65.879,65.893,65.874,65.89,69870000.0
2009-06-29 17:44:00,65.887,65.889,65.874,65.889,96330000.0
2009-06-29 17:45:00,65.896,65.898,65.875,65.884,50260000.0
2009-06-29 17:46:00,65.894,65.905,65.873,65.899,120150000.0
2009-06-29 17:47:00,65.896,65.913,65.894,65.91,93460000.0
2009-06-29 17:48:00,65.927,65.932,65.903,65.919,72360000.0
2009-06-29 17:49:00,65.918,65.93,65.918,65.93,78350000.0
2009-06-29 17:50:00,65.927,65.938,65.923,65.929,104810000.0
2009-06-29 17:51:00,65.932,65.944,65.917,65.923,19240000.0
2009-06-29 17:52:00,65.908,65.92,65.89,65.896,69650000.0
2009-06-29 17:53:00,65.923,65.925,65.888,65.906,106280000.0
2009-06-29 17:54:00,65.91,65.913,65.893,65.911,97150000.0
2009-06-29 17:55:00,65.912,65.925,65.897,65.916,116020000.0
2009-06-29 17:56:00,65.921,65.923,65.911,65.914,77590000.0
2009-06-29 17:57:00,65.918,65.921,65.899,65.911,85930000.0
2009-06-29 17:58:00,65.91,65.921,65.906,65.919,83860000.0
2009-06-29 17:59:00,65.927,65.932,65.913,65.932,103130000.0
2009-06-29 18:00:00,65.929,65.936,65.906,65.916,81900000.0
2009-06-29 18:01:00,65.9,65.913,65.882,65.909,96380000.0
2009-06-29 18:02:00,65.885,65.894,65.881,65.894,68320000.0
2009-06-29 18:03:00,65.91,65.91,65.886,65.894,99620000.0
2009-06-29 18:04:00,65.879,65.891,65.879,65.891,81890000.0
2009-06-29 18:05:00,65.892,65.892,65.876,65.883,108830000.0
2009-06-29 18:06:00,65.899,65.899,65.869,65.886,67420000.0
2009-06-29 18:07:00,65.894,65.912,65.882,65.891,51970000.0
2009-06-29 18:08:00,65.899,65.905,65.888,65.9,98200000.0
2009-06-29 18:09:00,65.917,65.926,65.898,65.9,110320000.0
2009-06-29 18:10:00,65.885,65.907,65.885,65.892,142880000.0
2009-06-29 18:11:00,65.89,65.898,65.876,65.898,88830000.0
2009-06-29 18:12:00,65.903,65.911,65.893,65.896,146540000.0
2009-06-29 18:13:00,65.896,65.907,65.885,65.896,125900000.0
2009-06-29 18:14:00,65.909,65.932,65.909,65.922,77310000.0
2009-06-29 18:15:00,65.933,65.94,65.921,65.933,95050000.0
2009-06-29 18:16:00,65.927,65.928,65.904,65.922,92100000.0
2009-06-29 18:17:00,65.918,65.923,65.914,65.923,83130000.0
2009-06-29 18:18:00,65.932,65.936,65.907,65.928,110120000.0
2009-06-29 18:19:00,65.908,65.918,65.891,65.9,181490000.0
2009-06-29 18:20:00,65.914,65.919,65.904,65.904,133170000.0
2009-06-29 18:21:00,65.909,65.917,65.892,65.906,60410000.0
2009-06-29 18:22:00,65.902,65.912,65.892,65.906,72960000.0
2009-06-29 18:23:00,65.909,65.912,65.897,65.908,71460000.0
2009-06-29 18:24:00,65.919,65.925,65.904,65.915,125070000.0
2009-06-29 18:25:00,65.917,65.931,65.913,65.931,112420000.0
2009-06-29 18:26:00,65.921,65.949,65.921,65.939,100530000.0
2009-06-29 18:27:00,65.959,66.012,65.939,66.0,99990000.0
2009-06-29 18:28:00,66.016,66.035,66.002,66.031,81630000.0
2009-06-29 18:29:00,66.029,66.048,66.017,66.017,145280000.0
2009-06-29 18:30:00,66.02,66.03,66.005,66.023,105650000.0
2009-06-29 18:31:00,66.012,66.049,66.012,66.025,90620000.0
2009-06-29 18:32:00,66.043,66.05,66.034,66.044,58240000.0
2009-06-29 18:33:00,66.044,66.063,66.028,66.038,62120000.0
2009-06-29 18:34:00,66.037,66.049,66.022,66.034,56590000.0
2009-06-29 18:35:00,66.023,66.032,66.017,66.029,103530000.0
2009-06-29 18:36:00,66.042,66.042,66.008,66.019,49210000.0
2009-06-29 18:37:00,66.017,66.025,66.014,66.017,98810000.0
2009-06-29 18:38:00,66.014,66.015,66.005,66.011,95870000.0
2009-06-29 18:39:00,66.004,66.007,65.996,66.007,117830000.0
2009-06-29 18:40:00,66.007,66.014,65.995,65.995,94380000.0
2009-06-29 18:41:00,66.001,66.011,65.993,66.003,136180000.0
2009-06-29 18:42:00,66.008,66.015,65.996,66.013,75820000.0
2009-06-29 18:43:00,66.005,66.013,66.003,66.005,53070000.0
2009-06-29 18:44:00,66.007,66.012,66.003,66.007,45360000.0
2009-06-29 18:45:00,66.01,66.013,65.996,66.01,66920000.0
2009-06-29 18:46:00,65.99,65.999,65.984,65.993,83940000.0
2009-06-29 18:47:00,65.994,66.004,65.988,65.998,102870000.0
2009-06-29 18:48:00,66.001,66.001,65.982,65.995,56460000.0
2009-06-29 18:49:00,65.996,65.997,65.989,65.997,49800000.0
2009-06-29 18:50:00,65.984,65.994,65.982,65.982,87190000.0
2009-06-29 18:51:00,65.991,65.993,65.98,65.993,69550000.0
2009-06-29 18:52:00,65.995,65.999,65.982,65.997,88030000.0
2009-06-29 18:53:00,65.985,65.985,65.977,65.982,53520000.0
2009-06-29 18:54:00,65.992,65.992,65.983,65.988,53080000.0
2009-06-29 18:57:00,65.997,65.997,65.975,65.981,63220000.0
2009-06-29 18:58:00,65.974,65.976,65.97,65.973,69410000.0
2009-06-29 18:59:00,65.976,65.991,65.974,65.978,86870000.0
2009-06-29 19:00:00,65.979,65.989,65.968,65.976,58650000.0
2009-06-29 19:01:00,65.963,65.978,65.944,65.949,55510000.0
2009-06-29 19:02:00,65.955,65.972,65.946,65.967,59370000.0
2009-06-29 19:03:00,65.968,65.984,65.958,65.976,69510000.0
2009-06-29 19:04:00,65.965,65.989,65.965,65.981,74200000.0
2009-06-29 19:05:00,65.972,65.985,65.972,65.985,103900000.0
2009-06-29 19:06:00,65.999,66.0,65.98,65.996,89000000.0
2009-06-29 19:07:00,65.996,66.004,65.991,66.0,110060000.0
2009-06-29 19:08:00,66.005,66.027,65.997,66.022,55940000.0
2009-06-29 19:09:00,66.035,66.035,66.008,66.021,58470000.0
2009-06-29 19:10:00,66.003,66.023,66.003,66.023,60750000.0
2009-06-29 19:11:00,66.035,66.035,66.014,66.018,72050000.0
2009-06-29 19:12:00,66.048,66.068,66.027,66.068,70650000.0
2009-06-29 19:13:00,66.061,66.061,66.046,66.048,81360000.0
2009-06-29 19:14:00,66.063,66.1,66.061,66.1,95060000.0
2009-06-29 19:15:00,66.115,66.135,66.096,66.126,61550000.0
2009-06-29 19:16:00,66.138,66.168,66.138,66.146,100430000.0
2009-06-29 19:17:00,66.137,66.144,66.131,66.131,127990000.0
2009-06-29 19:18:00,66.141,66.141,66.123,66.13,142540000.0
2009-06-29 19:19:00,66.135,66.135,66.12,66.129,121180000.0
2009-06-29 19:20:00,66.122,66.135,66.122,66.128,94480000.0
2009-06-29 19:21:00,66.131,66.131,66.102,66.114,64200000.0
2009-06-29 19:22:00,66.101,66.119,66.099,66.099,56360000.0
2009-06-29 19:23:00,66.121,66.132,66.115,66.117,107870000.0
2009-06-29 19:24:00,66.131,66.132,66.116,66.116,63680000.0
2009-06-29 19:25:00,66.116,66.124,66.11,66.115,46070000.0
2009-06-29 19:26:00,66.099,66.113,66.095,66.111,34990000.0
2009-06-29 19:27:00,66.099,66.1,66.077,66.086,29390000.0
2009-06-29 19:28:00,66.074,66.095,66.074,66.08,49080000.0
2009-06-29 19:29:00,66.086,66.086,66.079,66.079,26700000.0
2009-06-29 19:30:00,66.092,66.092,66.082,66.085,37230000.0
2009-06-29 19:31:00,66.091,66.109,66.091,66.102,63780000.0
2009-06-29 19:32:00,66.106,66.115,66.095,66.114,81120000.0
2009-06-29 19:33:00,66.116,66.118,66.111,66.116,121250000.0
2009-06-29 19:34:00,66.089,66.101,66.083,66.096,105180000.0
2009-06-29 19:35:00,66.088,66.089,66.086,66.089,58990000.0
2009-06-29 19:36:00,66.096,66.098,66.089,66.093,143840000.0
2009-06-29 19:37:00,66.101,66.106,66.079,66.097,103040000.0
2009-06-29 19:38:00,66.097,66.109,66.092,66.099,51310000.0
2009-06-29 19:39:00,66.108,66.11,66.095,66.102,62020000.0
2009-06-29 19:40:00,66.1,66.105,66.072,66.092,10520000.0
2009-06-29 19:41:00,66.081,66.092,66.075,66.075,39880000.0
2009-06-29 19:42:00,66.088,66.095,66.082,66.086,34620000.0
2009-06-29 19:43:00,66.078,66.084,66.078,66.083,76900000.0
2009-06-29 19:44:00,66.079,66.087,66.075,66.078,123350000.0
2009-06-29 19:45:00,66.085,66.086,66.082,66.083,40180000.0
2009-06-29 19:46:00,66.087,66.088,66.079,66.086,42900000.0
2009-06-29 19:47:00,66.066,66.072,66.051,66.051,33660000.0
2009-06-29 19:48:00,66.051,66.055,66.044,66.054,78020000.0
2009-06-29 19:49:00,66.056,66.062,66.044,66.062,61570000.0
2009-06-29 19:50:00,66.074,66.074,66.052,66.061,143550000.0
2009-06-29 19:51:00,66.073,66.076,66.049,66.076,89960000.0
2009-06-29 19:52:00,66.078,66.085,66.065,66.069,84660000.0
2009-06-29 19:53:00,66.08,66.084,66.06,66.07,56060000.0
2009-06-29 19:54:00,66.077,66.081,66.059,66.08,43310000.0
2009-06-29 19:55:00,66.067,66.073,66.053,66.061,65270000.0
2009-06-29 19:56:00,66.068,66.068,66.048,66.064,44210000.0
2009-06-29 19:57:00,66.049,66.049,66.016,66.029,36190000.0
2009-06-29 19:58:00,66.023,66.043,66.015,66.043,80320000.0
2009-06-29 19:59:00,66.049,66.054,66.048,66.051,68630000.0
2009-06-29 20:00:00,66.052,66.053,66.036,66.051,41770000.0
2009-06-29 20:01:00,66.055,66.062,66.043,66.054,80120000.0
2009-06-29 20:02:00,66.063,66.074,66.06,66.074,34080000.0
2009-06-29 20:03:00,66.08,66.082,66.049,66.059,94900000.0
2009-06-29 20:04:00,66.058,66.059,66.026,66.04,73720000.0
2009-06-29 20:05:00,66.038,66.046,66.031,66.031,51650000.0
2009-06-29 20:06:00,66.045,66.053,66.033,66.047,42330000.0
2009-06-29 20:07:00,66.047,66.05,66.033,66.039,134030000.0
2009-06-29 20:08:00,66.047,66.053,66.042,66.05,83540000.0
2009-06-29 20:09:00,66.053,66.064,66.046,66.047,69810000.0
2009-06-29 20:10:00,66.053,66.063,66.042,66.051,59470000.0
2009-06-29 20:11:00,66.06,66.062,66.044,66.044,53640000.0
2009-06-29 20:12:00,66.053,66.069,66.053,66.064,21050000.0
2009-06-29 20:13:00,66.047,66.08,66.047,66.076,77930000.0
2009-06-29 20:14:00,66.091,66.104,66.086,66.097,86260000.0
2009-06-29 20:15:00,66.104,66.107,66.087,66.09,91860000.0
2009-06-29 20:16:00,66.073,66.084,66.073,66.084,71180000.0
2009-06-29 20:17:00,66.082,66.101,66.077,66.101,85400000.0
2009-06-29 20:18:00,66.125,66.125,66.094,66.112,123580000.0
2009-06-29 20:19:00,66.117,66.121,66.104,66.121,90860000.0
2009-06-29 20:20:00,66.108,66.114,66.103,66.104,95810000.0
2009-06-29 20:21:00,66.129,66.129,66.096,66.103,70140000.0
2009-06-29 20:22:00,66.1,66.105,66.091,66.098,81430000.0
2009-06-29 20:24:00,66.107,66.107,66.1,66.101,67570000.0
2009-06-29 20:25:00,66.086,66.096,66.082,66.094,72970000.0
2009-06-29 20:26:00,66.098,66.103,66.084,66.089,83050000.0
2009-06-29 20:27:00,66.092,66.095,66.085,66.095,55570000.0
2009-06-29 20:28:00,66.095,66.112,66.084,66.105,58640000.0
2009-06-29 20:29:00,66.117,66.125,66.102,66.106,68610000.0
2009-06-29 20:30:00,66.118,66.119,66.095,66.105,73740000.0
2009-06-29 20:31:00,66.092,66.096,66.091,66.096,70350000.0
2009-06-29 20:32:00,66.097,66.122,66.097,66.122,110700000.0
2009-06-29 20:33:00,66.114,66.115,66.102,66.107,86130000.0
2009-06-29 20:34:00,66.103,66.105,66.09,66.105,112350000.0
2009-06-29 20:35:00,66.089,66.095,66.089,66.094,52990000.0
2009-06-29 20:36:00,66.112,66.113,66.093,66.104,59410000.0
2009-06-29 20:37:00,66.089,66.106,66.089,66.105,60830000.0
2009-06-29 20:38:00,66.11,66.116,66.108,66.116,66480000.0
2009-06-29 20:39:00,66.114,66.122,66.107,66.117,72600000.0
2009-06-29 20:40:00,66.115,66.117,66.112,66.113,73060000.0
2009-06-29 20:41:00,66.104,66.124,66.102,66.124,92330000.0
2009-06-29 20:42:00,66.143,66.145,66.131,66.145,58520000.0
2009-06-29 20:43:00,66.152,66.153,66.139,66.153,108400000.0
2009-06-29 20:44:00,66.149,66.15,66.135,66.147,125030000.0
2009-06-29 20:45:00,66.155,66.159,66.149,66.153,132000000.0
2009-06-29 20:46:00,66.14,66.141,66.125,66.135,127660000.0
2009-06-29 20:47:00,66.121,66.134,66.12,66.133,89710000.0
2009-06-29 20:48:00,66.131,66.131,66.115,66.117,69090000.0
2009-06-29 20:49:00,66.11,66.113,66.101,66.108,66140000.0
2009-06-29 20:50:00,66.103,66.107,66.1,66.105,112340000.0
2009-06-29 20:51:00,66.111,66.111,66.094,66.1,63380000.0
2009-06-29 20:52:00,66.099,66.103,66.082,66.089,48460000.0
2009-06-29 20:53:00,66.098,66.104,66.093,66.096,28780000.0
2009-06-29 20:54:00,66.088,66.094,66.081,66.084,27840000.0
2009-06-29 20:55:00,66.085,66.094,66.074,66.079,48850000.0
2009-06-29 20:56:00,66.079,66.083,66.073,66.076,30130000.0
2009-06-29 20:57:00,66.074,66.075,66.07,66.075,37620000.0
2009-06-29 20:58:00,66.072,66.072,66.056,66.062,67750000.0
2009-06-29 20:59:00,66.046,66.051,66.035,66.035,83880000.0
2009-06-29 21:00:00,66.051,66.057,66.032,66.047,121050000.0
2009-06-29 21:01:00,66.036,66.042,66.021,66.037,103970000.0
2009-06-29 21:02:00,66.037,66.044,66.024,66.041,54470000.0
2009-06-29 21:03:00,66.057,66.057,66.033,66.037,149820000.0
2009-06-29 21:04:00,66.029,66.029,66.007,66.018,100190000.0
2009-06-29 21:05:00,66.02,66.035,66.015,66.035,49990000.0
2009-06-29 21:06:00,66.05,66.054,66.036,66.045,60760000.0
2009-06-29 21:07:00,66.038,66.043,66.035,66.035,10560000.0
2009-06-29 21:08:00,66.043,66.052,66.036,66.052,42540000.0
2009-06-29 21:09:00,66.057,66.063,66.043,66.063,36720000.0
2009-06-29 21:10:00,66.066,66.075,66.066,66.075,83250000.0
2009-06-29 21:11:00,66.055,66.063,66.052,66.057,126640000.0
2009-06-29 21:12:00,66.066,66.066,66.051,66.063,44770000.0
2009-06-29 21:13:00,66.055,66.057,66.052,66.053,42350000.0
2009-06-29 21:14:00,66.055,66.063,66.05,66.057,26720000.0
2009-06-29 21:15:00,66.067,66.074,66.066,66.068,72710000.0
2009-06-29 21:16:00,66.076,66.077,66.071,66.076,58870000.0
2009-06-29 21:17:00,66.078,66.083,66.072,66.081,155190000.0
2009-06-29 21:18:00,66.092,66.093,66.077,66.077,89520000.0
2009-06-29 21:19:00,66.083,66.083,66.074,66.079,80400000.0
2009-06-29 21:20:00,66.068,66.084,66.068,66.083,51770000.0
2009-06-29 21:21:00,66.088,66.088,66.075,66.085,44090000.0
2009-06-29 21:22:00,66.077,66.082,66.072,66.082,66910000.0
2009-06-29 21:23:00,66.092,66.097,66.089,66.089,43290000.0
2009-06-29 21:24:00,66.09,66.091,66.081,66.086,33870000.0
2009-06-29 21:25:00,66.086,66.086,66.069,66.077,73790000.0
2009-06-29 21:26:00,66.075,66.078,66.071,66.076,68320000.0
2009-06-29 21:27:00,66.086,66.088,66.083,66.087,39880000.0
2009-06-29 21:28:00,66.077,66.085,66.072,66.074,79910000.0
2009-06-29 21:29:00,66.077,66.08,66.072,66.076,35600000.0
2009-06-29 21:30:00,66.085,66.091,66.079,66.079,95010000.0
2009-06-29 21:31:00,66.078,66.079,66.073,66.076,72810000.0
2009-06-29 21:33:00,66.094,66.094,66.074,66.086,65900000.0
2009-06-29 21:34:00,66.072,66.087,66.072,66.082,70770000.0
2009-06-29 21:35:00,66.073,66.083,66.07,66.083,90680000.0
2009-06-29 21:36:00,66.094,66.095,66.09,66.091,63790000.0
2009-06-29 21:37:00,66.069,66.077,66.069,66.076,58150000.0
2009-06-29 21:38:00,66.072,66.073,66.061,66.062,62610000.0
2009-06-29 21:39:00,66.068,66.081,66.051,66.064,74450000.0
2009-06-29 21:40:00,66.063,66.069,66.061,66.066,73840000.0
2009-06-29 21:41:00,66.063,66.063,66.052,66.058,109760000.0
2009-06-29 21:42:00,66.066,66.066,66.058,66.06,86110000.0
2009-06-29 21:43:00,66.058,66.066,66.052,66.064,114470000.0
2009-06-29 21:44:00,66.058,66.059,66.056,66.057,51970000.0
2009-06-29 21:45:00,66.059,66.064,66.052,66.063,60710000.0
2009-06-29 21:46:00,66.053,66.055,66.041,66.053,60360000.0
2009-06-29 21:47:00,66.051,66.065,66.051,66.065,62140000.0
2009-06-29 21:48:00,66.065,66.073,66.053,66.067,65310000.0
2009-06-29 21:49:00,66.069,66.076,66.069,66.076,80660000.0
2009-06-29 21:50:00,66.063,66.075,66.063,66.065,92510000.0
2009-06-29 21:51:00,66.081,66.082,66.067,66.074,48830000.0
2009-06-29 21:52:00,66.078,66.079,66.073,66.076,97050000.0
2009-06-29 21:53:00,66.075,66.077,66.068,66.07,125890000.0
2009-06-29 21:54:00,66.085,66.085,66.063,66.08,133190000.0
2009-06-29 21:55:00,66.07,66.09,66.069,66.079,125630000.0
2009-06-29 21:56:00,66.093,66.109,66.081,66.092,96670000.0
2009-06-29 21:57:00,66.111,66.111,66.076,66.088,69370000.0
2009-06-29 21:58:00,66.073,66.087,66.073,66.078,60460000.0
2009-06-29 21:59:00,66.078,66.079,66.075,66.076,105900000.0
2009-06-29 22:00:00,66.082,66.085,66.065,66.075,71870000.0
2009-06-29 22:01:00,66.072,66.085,66.072,66.083,55110000.0
2009-06-29 22:02:00,66.088,66.089,66.087,66.088,33660000.0
2009-06-29 22:03:00,66.1,66.1,66.074,66.088,27330000.0
2009-06-29 22:04:00,66.08,66.087,66.08,66.085,52270000.0
2009-06-29 22:05:00,66.092,66.098,66.092,66.095,26360000.0
2009-06-29 22:06:00,66.101,66.102,66.091,66.095,39790000.0
2009-06-29 22:07:00,66.09,66.096,66.088,66.095,67330000.0
2009-06-29 22:08:00,66.09,66.096,66.09,66.096,87640000.0
2009-06-29 22:09:00,66.102,66.103,66.073,66.082,113000000.0
2009-06-29 22:10:00,66.081,66.082,66.074,66.077,114790000.0
2009-06-29 22:11:00,66.078,66.084,66.074,66.081,51960000.0
2009-06-29 22:12:00,66.094,66.094,66.064,66.068,140610000.0
2009-06-29 22:14:00,66.079,66.079,66.077,66.078,51620000.0
2009-06-29 22:15:00,66.092,66.093,66.08,66.081,62010000.0
2009-06-29 22:16:00,66.078,66.08,66.077,66.078,78070000.0
2009-06-29 22:18:00,66.096,66.096,66.081,66.088,57520000.0
2009-06-29 22:19:00,66.101,66.138,66.101,66.128,58990000.0
2009-06-29 22:20:00,66.133,66.133,66.124,66.128,74270000.0
2009-06-29 22:21:00,66.128,66.13,66.126,66.129,49300000.0
2009-06-29 22:22:00,66.119,66.125,66.119,66.125,46470000.0
2009-06-29 22:23:00,66.125,66.141,66.124,66.135,57350000.0
2009-06-29 22:24:00,66.123,66.143,66.123,66.141,61920000.0
2009-06-29 22:25:00,66.139,66.141,66.137,66.138,63040000.0
2009-06-29 22:26:00,66.138,66.14,66.137,66.138,86890000.0
2009-06-29 22:27:00,66.145,66.147,66.139,66.141,76850000.0
2009-06-29 22:28:00,66.124,66.134,66.122,66.129,100300000.0
2009-06-29 22:29:00,66.127,66.129,66.126,66.127,45560000.0
2009-06-29 22:30:00,66.144,66.147,66.14,66.14,52590000.0
2009-06-29 22:31:00,66.145,66.147,66.141,66.142,53080000.0
2009-06-29 22:33:00,66.156,66.156,66.134,66.143,61680000.0
2009-06-29 22:34:00,66.158,66.16,66.156,66.159,74270000.0
2009-06-29 22:35:00,66.156,66.165,66.152,66.154,83480000.0
2009-06-29 22:36:00,66.175,66.175,66.161,66.164,53800000.0
2009-06-29 22:37:00,66.156,66.158,66.149,66.157,57480000.0
2009-06-29 22:38:00,66.158,66.165,66.158,66.161,64630000.0
2009-06-29 22:39:00,66.168,66.168,66.145,66.147,72050000.0
2009-06-29 22:40:00,66.154,66.166,66.154,66.163,69420000.0
2009-06-29 22:41:00,66.159,66.168,66.152,66.157,104760000.0
2009-06-29 22:42:00,66.164,66.164,66.151,66.163,82870000.0
2009-06-29 22:43:00,66.159,66.177,66.159,66.169,108930000.0
2009-06-29 22:44:00,66.168,66.169,66.167,66.167,48540000.0
2009-06-29 22:45:00,66.184,66.188,66.18,66.181,62190000.0
2009-06-29 22:46:00,66.163,66.166,66.159,66.166,57760000.0
2009-06-29 22:47:00,66.15,66.159,66.15,66.156,63530000.0
2009-06-29 22:48:00,66.176,66.177,66.171,66.172,65780000.0
2009-06-29 22:49:00,66.165,66.171,66.162,66.163,83660000.0
2009-06-29 22:50:00,66.158,66.165,66.148,66.158,89350000.0
2009-06-29 22:51:00,66.17,66.172,66.156,66.17,54170000.0
2009-06-29 22:52:00,66.161,66.169,66.158,66.165,96040000.0
2009-06-29 22:53:00,66.166,66.174,66.159,66.166,122100000.0
2009-06-29 22:54:00,66.172,66.174,66.161,66.174,133780000.0
2009-06-29 22:55:00,66.175,66.181,66.163,66.178,127290000.0
2009-06-29 22:56:00,66.176,66.182,66.164,66.166,88810000.0
2009-06-29 22:57:00,66.171,66.171,66.144,66.145,68310000.0
2009-06-29 22:58:00,66.148,66.155,66.144,66.145,65550000.0
2009-06-29 22:59:00,66.146,66.153,66.137,66.148,101360000.0
2009-06-29 23:00:00,66.161,66.165,66.144,66.149,64850000.0
2009-06-29 23:01:00,66.132,66.136,66.132,66.136,46990000.0
2009-06-29 23:02:00,66.144,66.146,66.141,66.141,31420000.0
2009-06-29 23:03:00,66.13,66.137,66.13,66.137,31030000.0
2009-06-29 23:05:00,66.148,66.149,66.147,66.148,60730000.0
2009-06-29 23:06:00,66.133,66.133,66.119,66.123,60150000.0
2009-06-29 23:07:00,66.132,66.145,66.13,66.13,74100000.0
2009-06-29 23:08:00,66.124,66.152,66.124,66.152,53030000.0
2009-06-29 23:09:00,66.146,66.153,66.142,66.153,49420000.0
2009-06-29 23:12:00,66.168,66.168,66.159,66.159,61530000.0
2009-06-29 23:15:00,66.165,66.165,66.153,66.153,64610000.0
2009-06-29 23:17:00,66.144,66.144,66.131,66.137,60060000.0
2009-06-29 23:18:00,66.146,66.146,66.133,66.138,61440000.0
2009-06-29 23:19:00,66.146,66.148,66.139,66.146,73780000.0
2009-06-29 23:20:00,66.152,66.154,66.138,66.151,54180000.0
2009-06-29 23:21:00,66.147,66.15,66.147,66.148,53340000.0
2009-06-29 23:23:00,66.169,66.169,66.167,66.168,59770000.0
2009-06-29 23:24:00,66.157,66.16,66.151,66.156,59420000.0
2009-06-29 23:25:00,66.148,66.163,66.147,66.157,72800000.0
2009-06-29 23:27:00,66.176,66.177,66.171,66.177,61550000.0
2009-06-29 23:28:00,66.171,66.178,66.169,66.17,63550000.0
2009-06-29 23:29:00,66.187,66.188,66.179,66.18,78780000.0
2009-06-29 23:30:00,66.168,66.169,66.167,66.169,51620000.0
2009-06-29 23:31:00,66.151,66.152,66.143,66.148,52540000.0
2009-06-29 23:33:00,66.157,66.157,66.149,66.149,56290000.0
2009-06-29 23:34:00,66.155,66.163,66.153,66.159,62850000.0
2009-06-29 23:36:00,66.171,66.171,66.153,66.153,58680000.0
2009-06-29 23:38:00,66.159,66.159,66.156,66.158,59110000.0
2009-06-29 23:39:00,66.16,66.16,66.13,66.14,58250000.0
2009-06-29 23:41:00,66.127,66.143,66.126,66.143,63010000.0
2009-06-29 23:42:00,66.167,66.171,66.142,66.165,59940000.0
2009-06-29 23:43:00,66.168,66.17,66.167,66.168,79310000.0
2009-06-29 23:44:00,66.141,66.152,66.127,66.141,51540000.0
2009-06-29 23:45:00,66.148,66.148,66.127,66.127,50200000.0
2009-06-29 23:46:00,66.135,66.169,66.135,66.157,52140000.0
2009-06-29 23:48:00,66.177,66.177,66.17,66.171,60060000.0
2009-06-29 23:49:00,66.158,66.159,66.141,66.156,60250000.0
2009-06-29 23:50:00,66.148,66.15,66.147,66.148,75040000.0
2009-06-29 23:51:00,66.171,66.175,66.149,66.167,54740000.0
2009-06-29 23:52:00,66.176,66.184,66.17,66.184,48480000.0
2009-06-29 23:53:00,66.17,66.18,66.166,66.177,54340000.0
2009-06-29 23:54:00,66.166,66.174,66.158,66.174,65950000.0
2009-06-29 23:55:00,66.16,66.174,66.156,66.163,67880000.0
2009-06-29 23:56:00,66.158,66.165,66.144,66.144,95980000.0
2009-06-29 23:57:00,66.165,66.165,66.141,66.146,77440000.0
2009-06-29 23:58:00,66.128,66.136,66.128,66.132,101960000.0
2009-06-29 23:59:00,66.139,66.14,66.126,66.135,47640000.0
2009-06-30 00:00:00,66.127,66.131,66.099,66.128,52270000.0
2009-06-30 00:01:00,66.128,66.137,66.128,66.137,52060000.0
2009-06-30 00:02:00,66.146,66.148,66.14,66.14,51530000.0
2009-06-30 00:03:00,66.139,66.142,66.137,66.139,60550000.0
2009-06-30 00:05:00,66.141,66.146,66.141,66.141,56570000.0
2009-06-30 00:06:00,66.138,66.142,66.135,66.142,66150000.0
2009-06-30 00:07:00,66.146,66.16,66.146,66.152,75050000.0
2009-06-30 00:08:00,66.141,66.146,66.14,66.141,50470000.0
2009-06-30 00:09:00,66.164,66.166,66.16,66.162,52730000.0
2009-06-30 00:11:00,66.144,66.144,66.131,66.138,56690000.0
2009-06-30 00:12:00,66.138,66.143,66.134,66.139,55870000.0
2009-06-30 00:13:00,66.138,66.14,66.137,66.138,69060000.0
2009-06-30 00:15:00,66.145,66.147,66.138,66.14,59250000.0
2009-06-30 00:16:00,66.124,66.141,66.124,66.141,57880000.0
2009-06-30 00:17:00,66.134,66.143,66.133,66.137,72790000.0
2009-06-30 00:18:00,66.138,66.139,66.137,66.139,57340000.0
2009-06-30 00:19:00,66.14,66.144,66.14,66.141,54100000.0
2009-06-30 00:20:00,66.144,66.145,66.134,66.135,55840000.0
2009-06-30 00:21:00,66.154,66.157,66.151,66.154,61790000.0
2009-06-30 00:22:00,66.139,66.141,66.137,66.138,67700000.0
2009-06-30 00:24:00,66.143,66.143,66.132,66.132,60350000.0
2009-06-30 00:25:00,66.138,66.139,66.137,66.138,67230000.0
2009-06-30 00:26:00,66.135,66.15,66.133,66.147,78970000.0
2009-06-30 00:27:00,66.144,66.155,66.144,66.155,54280000.0
2009-06-30 00:28:00,66.14,66.156,66.14,66.156,52230000.0
2009-06-30 00:29:00,66.14,66.144,66.139,66.14,52040000.0
2009-06-30 00:30:00,66.156,66.157,66.15,66.15,62850000.0
2009-06-30 00:32:00,66.146,66.153,66.131,66.145,58460000.0
2009-06-30 00:33:00,66.138,66.139,66.137,66.138,64250000.0
2009-06-30 00:34:00,66.141,66.15,66.139,66.139,75370000.0
2009-06-30 00:35:00,66.141,66.143,66.133,66.143,56250000.0
2009-06-30 00:36:00,66.135,66.14,66.131,66.138,54870000.0
2009-06-30 00:37:00,66.134,66.14,66.131,66.138,56370000.0
2009-06-30 00:38:00,66.155,66.155,66.136,66.143,64970000.0
2009-06-30 00:39:00,66.152,66.152,66.133,66.14,66190000.0
2009-06-30 00:42:00,66.161,66.161,66.136,66.136,59840000.0
2009-06-30 00:43:00,66.138,66.146,66.138,66.146,63300000.0
2009-06-30 00:45:00,66.146,66.147,66.139,66.14,64330000.0
2009-06-30 00:47:00,66.159,66.159,66.156,66.158,57540000.0
2009-06-30 00:48:00,66.148,66.149,66.147,66.148,62670000.0
2009-06-30 00:50:00,66.13,66.137,66.13,66.137,62480000.0
2009-06-30 00:51:00,66.154,66.155,66.143,66.149,63790000.0
2009-06-30 00:52:00,66.146,66.153,66.13,66.153,77660000.0
2009-06-30 00:53:00,66.146,66.151,66.135,66.148,57860000.0
2009-06-30 00:54:00,66.163,66.163,66.144,66.151,52490000.0
2009-06-30 00:55:00,66.137,66.14,66.136,66.137,63360000.0
2009-06-30 00:56:00,66.145,66.145,66.135,66.135,72910000.0
2009-06-30 00:57:00,66.156,66.163,66.136,66.153,67340000.0
2009-06-30 00:58:00,66.165,66.184,66.154,66.168,99870000.0
2009-06-30 00:59:00,66.178,66.182,66.172,66.177,75250000.0
2009-06-30 01:00:00,66.196,66.209,66.172,66.207,103300000.0
2009-06-30 01:01:00,66.206,66.213,66.203,66.206,43980000.0
2009-06-30 01:02:00,66.209,66.225,66.206,66.223,51710000.0
2009-06-30 01:03:00,66.211,66.222,66.209,66.217,51340000.0
2009-06-30 01:04:00,66.2,66.206,66.2,66.204,59110000.0
2009-06-30 01:05:00,66.213,66.224,66.213,66.222,65190000.0
2009-06-30 01:06:00,66.217,66.222,66.216,66.219,67660000.0
2009-06-30 01:07:00,66.218,66.218,66.211,66.215,81340000.0
2009-06-30 01:08:00,66.202,66.221,66.202,66.219,53950000.0
2009-06-30 01:09:00,66.225,66.226,66.216,66.223,90450000.0
2009-06-30 01:11:00,66.227,66.234,66.221,66.221,66440000.0
2009-06-30 01:12:00,66.243,66.244,66.226,66.244,69690000.0
2009-06-30 01:13:00,66.232,66.248,66.232,66.232,87500000.0
2009-06-30 01:14:00,66.243,66.249,66.232,66.248,63370000.0
2009-06-30 01:15:00,66.25,66.261,66.24,66.261,55680000.0
2009-06-30 01:16:00,66.266,66.292,66.265,66.284,67330000.0
2009-06-30 01:17:00,66.283,66.292,66.268,66.283,70590000.0
2009-06-30 01:18:00,66.317,66.362,66.275,66.356,73670000.0
2009-06-30 01:19:00,66.344,66.344,66.28,66.29,111530000.0
2009-06-30 01:20:00,66.277,66.279,66.252,66.274,91420000.0
2009-06-30 01:21:00,66.291,66.309,66.277,66.303,112280000.0
2009-06-30 01:22:00,66.294,66.294,66.268,66.272,51230000.0
2009-06-30 01:23:00,66.246,66.246,66.241,66.241,59480000.0
2009-06-30 01:24:00,66.247,66.248,66.22,66.231,57180000.0
2009-06-30 01:25:00,66.229,66.235,66.223,66.227,67700000.0
2009-06-30 01:26:00,66.214,66.223,66.214,66.223,69610000.0
2009-06-30 01:27:00,66.237,66.253,66.232,66.252,81510000.0
2009-06-30 01:28:00,66.244,66.244,66.232,66.233,90160000.0
2009-06-30 01:29:00,66.238,66.245,66.233,66.238,58450000.0
2009-06-30 01:30:00,66.241,66.241,66.214,66.224,103690000.0
2009-06-30 01:31:00,66.218,66.248,66.218,66.248,129870000.0
2009-06-30 01:32:00,66.245,66.26,66.224,66.26,146630000.0
2009-06-30 01:33:00,66.265,66.266,66.23,66.255,133720000.0
2009-06-30 01:34:00,66.259,66.266,66.231,66.232,91890000.0
2009-06-30 01:35:00,66.237,66.243,66.228,66.24,66470000.0
2009-06-30 01:36:00,66.234,66.236,66.224,66.227,67400000.0
2009-06-30 01:37:00,66.229,66.238,66.224,66.225,102200000.0
2009-06-30 01:38:00,66.226,66.235,66.222,66.235,68740000.0
2009-06-30 01:39:00,66.234,66.235,66.222,66.227,55270000.0
2009-06-30 01:40:00,66.212,66.217,66.211,66.216,34960000.0
2009-06-30 01:41:00,66.231,66.238,66.217,66.236,26140000.0
2009-06-30 01:42:00,66.243,66.244,66.235,66.235,54470000.0
2009-06-30 01:43:00,66.239,66.248,66.236,66.238,30510000.0
2009-06-30 01:44:00,66.229,66.234,66.228,66.234,39060000.0
2009-06-30 01:45:00,66.245,66.245,66.239,66.24,60810000.0
2009-06-30 01:46:00,66.245,66.253,66.233,66.244,77980000.0
2009-06-30 01:47:00,66.217,66.226,66.209,66.216,109920000.0
2009-06-30 01:48:00,66.224,66.225,66.212,66.218,110740000.0
2009-06-30 01:49:00,66.216,66.225,66.212,66.217,62800000.0
2009-06-30 01:50:00,66.227,66.229,66.206,66.209,143610000.0
2009-06-30 01:51:00,66.213,66.213,66.189,66.208,97140000.0
2009-06-30 01:52:00,66.205,66.21,66.199,66.21,55050000.0
2009-06-30 01:53:00,66.21,66.212,66.201,66.203,67730000.0
2009-06-30 01:54:00,66.218,66.224,66.203,66.209,11130000.0
2009-06-30 01:55:00,66.22,66.223,66.211,66.223,39120000.0
2009-06-30 01:56:00,66.218,66.225,66.217,66.217,34360000.0
2009-06-30 01:57:00,66.232,66.233,66.223,66.224,87450000.0
2009-06-30 01:58:00,66.217,66.218,66.21,66.213,121510000.0
2009-06-30 02:01:00,66.169,66.175,66.169,66.173,68870000.0
2009-06-30 02:02:00,66.18,66.196,66.175,66.196,62850000.0
2009-06-30 02:03:00,66.187,66.187,66.179,66.185,79130000.0
2009-06-30 02:04:00,66.194,66.195,66.182,66.195,54500000.0
2009-06-30 02:05:00,66.195,66.241,66.195,66.241,36720000.0
2009-06-30 02:06:00,66.258,66.278,66.24,66.275,88190000.0
2009-06-30 02:07:00,66.273,66.273,66.253,66.259,57330000.0
2009-06-30 02:08:00,66.28,66.299,66.267,66.299,69210000.0
2009-06-30 02:09:00,66.321,66.328,66.297,66.298,12210000.0
2009-06-30 02:10:00,66.275,66.282,66.263,66.275,82480000.0
2009-06-30 02:11:00,66.28,66.294,66.28,66.28,56410000.0
2009-06-30 02:12:00,66.294,66.294,66.266,66.285,65300000.0
2009-06-30 02:13:00,66.274,66.289,66.268,66.279,14660000.0
2009-06-30 02:14:00,66.263,66.294,66.263,66.294,60760000.0
2009-06-30 02:15:00,66.305,66.311,66.295,66.3,35320000.0
2009-06-30 02:16:00,66.305,66.311,66.288,66.298,61540000.0
2009-06-30 02:17:00,66.303,66.309,66.271,66.285,82820000.0
2009-06-30 02:18:00,66.284,66.284,66.261,66.284,98630000.0
2009-06-30 02:19:00,66.269,66.282,66.263,66.272,89650000.0
2009-06-30 02:20:00,66.273,66.273,66.245,66.258,64890000.0
2009-06-30 02:21:00,66.259,66.265,66.254,66.258,67530000.0
2009-06-30 02:22:00,66.259,66.264,66.251,66.257,65090000.0
2009-06-30 02:23:00,66.257,66.264,66.253,66.264,46670000.0
2009-06-30 02:24:00,66.257,66.271,66.252,66.267,35180000.0
2009-06-30 02:25:00,66.267,66.273,66.262,66.269,87070000.0
2009-06-30 02:26:00,66.247,66.255,66.24,66.255,59120000.0
2009-06-30 02:27:00,66.248,66.263,66.235,66.263,66760000.0
2009-06-30 02:28:00,66.249,66.263,66.249,66.25,13560000.0
2009-06-30 02:29:00,66.241,66.254,66.241,66.254,88960000.0
2009-06-30 02:30:00,66.246,66.251,66.232,66.246,100380000.0
2009-06-30 02:31:00,66.239,66.251,66.226,66.245,86040000.0
2009-06-30 02:32:00,66.267,66.274,66.26,66.269,70130000.0
2009-06-30 02:33:00,66.275,66.275,66.253,66.269,64320000.0
2009-06-30 02:34:00,66.258,66.261,66.248,66.248,68070000.0
2009-06-30 02:35:00,66.255,66.26,66.243,66.257,52180000.0
2009-06-30 02:36:00,66.243,66.243,66.225,66.242,35560000.0
2009-06-30 02:37:00,66.239,66.249,66.217,66.24,84840000.0
2009-06-30 02:38:00,66.248,66.263,66.246,66.263,59570000.0
2009-06-30 02:39:00,66.256,66.261,66.236,66.241,66250000.0
2009-06-30 02:40:00,66.232,66.249,66.224,66.224,11280000.0
2009-06-30 02:41:00,66.235,66.26,66.226,66.251,38410000.0
2009-06-30 02:42:00,66.225,66.248,66.188,66.207,88500000.0
2009-06-30 02:43:00,66.189,66.202,66.181,66.188,58220000.0
2009-06-30 02:44:00,66.2,66.213,66.194,66.199,72010000.0
2009-06-30 02:45:00,66.192,66.197,66.179,66.184,9220000.0
2009-06-30 02:46:00,66.169,66.198,66.169,66.198,10530000.0
2009-06-30 02:47:00,66.188,66.202,66.164,66.202,64300000.0
2009-06-30 02:48:00,66.201,66.201,66.168,66.168,6210000.0
2009-06-30 02:49:00,66.17,66.185,66.154,66.179,108570000.0
2009-06-30 02:50:00,66.184,66.184,66.154,66.175,57980000.0
2009-06-30 02:51:00,66.189,66.204,66.186,66.204,73710000.0
2009-06-30 02:52:00,66.205,66.205,66.178,66.191,70440000.0
2009-06-30 02:53:00,66.187,66.187,66.153,66.162,69490000.0
2009-06-30 02:54:00,66.151,66.163,66.143,66.158,64710000.0
2009-06-30 02:55:00,66.167,66.167,66.147,66.157,59410000.0
2009-06-30 02:56:00,66.154,66.154,66.136,66.137,32170000.0
2009-06-30 02:57:00,66.154,66.154,66.126,66.138,59800000.0
2009-06-30 02:58:00,66.136,66.144,66.123,66.129,86160000.0
2009-06-30 02:59:00,66.133,66.133,66.111,66.127,99000000.0
2009-06-30 03:00:00,66.137,66.14,66.124,66.139,95130000.0
2009-06-30 03:01:00,66.138,66.171,66.138,66.168,67670000.0
2009-06-30 03:02:00,66.183,66.204,66.174,66.181,66830000.0
2009-06-30 03:03:00,66.198,66.21,66.175,66.196,71840000.0
2009-06-30 03:04:00,66.188,66.213,66.188,66.19,54120000.0
2009-06-30 03:05:00,66.196,66.205,66.195,66.205,34430000.0
2009-06-30 03:06:00,66.215,66.215,66.192,66.21,85860000.0
2009-06-30 03:07:00,66.211,66.226,66.211,66.218,60250000.0
2009-06-30 03:08:00,66.195,66.222,66.191,66.191,68310000.0
2009-06-30 03:09:00,66.21,66.211,66.196,66.205,15410000.0
2009-06-30 03:10:00,66.183,66.193,66.17,66.185,66730000.0
2009-06-30 03:11:00,66.177,66.177,66.144,66.159,67640000.0
2009-06-30 03:12:00,66.162,66.162,66.122,66.148,57320000.0
2009-06-30 03:13:00,66.141,66.172,66.141,66.151,64720000.0
2009-06-30 03:14:00,66.148,66.167,66.13,66.131,33500000.0
2009-06-30 03:15:00,66.132,66.132,66.093,66.093,61140000.0
2009-06-30 03:16:00,66.081,66.111,66.081,66.111,88940000.0
2009-06-30 03:17:00,66.109,66.121,66.093,66.1,93690000.0
2009-06-30 03:18:00,66.096,66.103,66.09,66.099,91150000.0
2009-06-30 03:19:00,66.082,66.105,66.081,66.105,74170000.0
2009-06-30 03:20:00,66.096,66.096,66.081,66.089,62630000.0
2009-06-30 03:21:00,66.087,66.092,66.071,66.092,78560000.0
2009-06-30 03:22:00,66.096,66.119,66.088,66.105,56610000.0
2009-06-30 03:23:00,66.127,66.128,66.108,66.125,37420000.0
2009-06-30 03:24:00,66.136,66.136,66.121,66.13,83830000.0
2009-06-30 03:25:00,66.121,66.143,66.113,66.135,53430000.0
2009-06-30 03:26:00,66.138,66.145,66.123,66.137,68890000.0
2009-06-30 03:27:00,66.132,66.133,66.132,66.133,2450000.0
2009-06-30 03:28:00,66.127,66.152,66.124,66.124,36490000.0
2009-06-30 03:29:00,66.133,66.171,66.133,66.163,81420000.0
2009-06-30 03:30:00,66.162,66.162,66.133,66.133,56390000.0
2009-06-30 03:31:00,66.14,66.151,66.135,66.147,72790000.0
2009-06-30 03:32:00,66.14,66.159,66.14,66.145,12590000.0
2009-06-30 03:33:00,66.156,66.161,66.135,66.147,76110000.0
2009-06-30 03:34:00,66.138,66.146,66.138,66.146,48020000.0
2009-06-30 03:35:00,66.137,66.143,66.125,66.128,33850000.0
2009-06-30 03:36:00,66.13,66.142,66.126,66.13,90870000.0
2009-06-30 03:37:00,66.131,66.142,66.123,66.137,60720000.0
2009-06-30 03:38:00,66.144,66.144,66.117,66.121,69300000.0
2009-06-30 03:39:00,66.128,66.132,66.122,66.124,10910000.0
2009-06-30 03:40:00,66.127,66.143,66.127,66.139,94060000.0
2009-06-30 03:41:00,66.137,66.143,66.122,66.132,67680000.0
2009-06-30 03:42:00,66.14,66.148,66.123,66.128,61500000.0
2009-06-30 03:43:00,66.153,66.155,66.134,66.155,59970000.0
2009-06-30 03:44:00,66.14,66.15,66.122,66.143,125030000.0
2009-06-30 03:45:00,66.141,66.141,66.117,66.117,102280000.0
2009-06-30 03:46:00,66.108,66.131,66.108,66.108,127060000.0
2009-06-30 03:47:00,66.133,66.134,66.113,66.134,108190000.0
2009-06-30 03:48:00,66.127,66.132,66.106,66.128,51120000.0
2009-06-30 03:49:00,66.12,66.144,66.115,66.144,77840000.0
2009-06-30 03:50:00,66.137,66.144,66.128,66.132,65990000.0
2009-06-30 03:51:00,66.13,66.142,66.125,66.137,67790000.0
2009-06-30 03:52:00,66.13,66.146,66.13,66.146,62900000.0
2009-06-30 03:53:00,66.153,66.153,66.136,66.148,57800000.0
2009-06-30 03:54:00,66.156,66.17,66.146,66.167,30840000.0
2009-06-30 03:55:00,66.178,66.183,66.165,66.177,54210000.0
2009-06-30 03:56:00,66.169,66.182,66.157,66.175,85840000.0
2009-06-30 03:57:00,66.172,66.197,66.166,66.194,93430000.0
2009-06-30 03:58:00,66.183,66.189,66.164,66.189,83160000.0
2009-06-30 03:59:00,66.177,66.196,66.171,66.196,67690000.0
2009-06-30 04:00:00,66.194,66.194,66.175,66.187,58070000.0
2009-06-30 04:01:00,66.184,66.199,66.174,66.186,70950000.0
2009-06-30 04:02:00,66.192,66.192,66.167,66.172,48340000.0
2009-06-30 04:03:00,66.183,66.183,66.164,66.168,34620000.0
2009-06-30 04:04:00,66.17,66.182,66.163,66.169,82980000.0
2009-06-30 04:05:00,66.171,66.183,66.162,66.178,56080000.0
2009-06-30 04:06:00,66.183,66.183,66.166,66.171,66500000.0
2009-06-30 04:08:00,66.176,66.18,66.176,66.178,53060000.0
2009-06-30 04:09:00,66.168,66.17,66.167,66.167,41050000.0
2009-06-30 04:10:00,66.173,66.184,66.173,66.182,94360000.0
2009-06-30 04:11:00,66.179,66.193,66.174,66.177,61850000.0
2009-06-30 04:12:00,66.198,66.198,66.188,66.188,67830000.0
2009-06-30 04:13:00,66.162,66.173,66.162,66.173,6760000.0
2009-06-30 04:14:00,66.185,66.185,66.166,66.171,69970000.0
2009-06-30 04:15:00,66.177,66.185,66.175,66.185,8080000.0
2009-06-30 04:16:00,66.162,66.187,66.162,66.187,97920000.0
2009-06-30 04:17:00,66.174,66.174,66.144,66.15,61720000.0
2009-06-30 04:18:00,66.143,66.153,66.128,66.129,70480000.0
2009-06-30 04:19:00,66.134,66.139,66.117,66.117,9240000.0
2009-06-30 04:20:00,66.119,66.132,66.112,66.127,72190000.0
2009-06-30 04:21:00,66.111,66.123,66.098,66.123,11830000.0
2009-06-30 04:22:00,66.111,66.128,66.104,66.127,28390000.0
2009-06-30 04:23:00,66.119,66.13,66.108,66.111,51720000.0
2009-06-30 04:24:00,66.118,66.125,66.104,66.104,94790000.0
2009-06-30 04:25:00,66.106,66.112,66.094,66.106,103100000.0
2009-06-30 04:26:00,66.108,66.124,66.108,66.119,33110000.0
2009-06-30 04:27:00,66.127,66.134,66.122,66.134,45000000.0
2009-06-30 04:28:00,66.126,66.141,66.124,66.138,11280000.0
2009-06-30 04:29:00,66.142,66.142,66.125,66.137,47100000.0
2009-06-30 04:30:00,66.148,66.153,66.127,66.153,49280000.0
2009-06-30 04:31:00,66.159,66.164,66.144,66.151,78210000.0
2009-06-30 04:32:00,66.158,66.173,66.145,66.173,140270000.0
2009-06-30 04:33:00,66.185,66.185,66.154,66.166,70970000.0
2009-06-30 04:34:00,66.152,66.164,66.152,66.156,97630000.0
2009-06-30 04:35:00,66.156,66.164,66.143,66.156,96330000.0
2009-06-30 04:36:00,66.159,66.164,66.153,66.163,97860000.0
2009-06-30 04:37:00,66.163,66.189,66.159,66.183,72820000.0
2009-06-30 04:38:00,66.172,66.195,66.172,66.195,39310000.0
2009-06-30 04:39:00,66.203,66.203,66.19,66.19,34440000.0
2009-06-30 04:40:00,66.171,66.184,66.166,66.184,53170000.0
2009-06-30 04:41:00,66.178,66.184,66.166,66.184,26480000.0
2009-06-30 04:42:00,66.185,66.185,66.167,66.168,29100000.0
2009-06-30 04:43:00,66.175,66.185,66.163,66.175,34660000.0
2009-06-30 04:44:00,66.166,66.166,66.153,66.157,54870000.0
2009-06-30 04:45:00,66.173,66.173,66.155,66.158,95880000.0
2009-06-30 04:46:00,66.157,66.173,66.153,66.17,73580000.0
2009-06-30 04:47:00,66.169,66.171,66.154,66.164,67460000.0
2009-06-30 04:48:00,66.165,66.173,66.154,66.166,66360000.0
2009-06-30 04:49:00,66.167,66.171,66.148,66.148,139070000.0
2009-06-30 04:50:00,66.156,66.18,66.156,66.166,109640000.0
2009-06-30 04:51:00,66.18,66.18,66.163,66.168,137390000.0
2009-06-30 04:52:00,66.174,66.184,66.162,66.17,115650000.0
2009-06-30 04:53:00,66.17,66.175,66.169,66.169,66000000.0
2009-06-30 04:54:00,66.183,66.183,66.157,66.162,79730000.0
2009-06-30 04:56:00,66.179,66.181,66.176,66.179,71660000.0
2009-06-30 04:57:00,66.169,66.182,66.163,66.17,65200000.0
2009-06-30 04:58:00,66.177,66.183,66.17,66.17,72940000.0
2009-06-30 05:00:00,66.17,66.19,66.164,66.179,66040000.0
2009-06-30 05:01:00,66.171,66.209,66.171,66.197,84220000.0
2009-06-30 05:02:00,66.188,66.2,66.181,66.181,104840000.0
2009-06-30 05:03:00,66.201,66.201,66.186,66.198,97360000.0
2009-06-30 05:04:00,66.188,66.202,66.184,66.192,76540000.0
2009-06-30 05:05:00,66.189,66.196,66.182,66.196,72420000.0
2009-06-30 05:06:00,66.204,66.204,66.175,66.187,85150000.0
2009-06-30 05:07:00,66.201,66.201,66.174,66.194,56420000.0
2009-06-30 05:08:00,66.198,66.204,66.193,66.204,42010000.0
2009-06-30 05:09:00,66.203,66.203,66.183,66.19,91730000.0
2009-06-30 05:10:00,66.204,66.204,66.182,66.196,65100000.0
2009-06-30 05:11:00,66.19,66.203,66.181,66.203,71070000.0
2009-06-30 05:12:00,66.206,66.206,66.184,66.197,15260000.0
2009-06-30 05:13:00,66.206,66.214,66.19,66.19,107390000.0
2009-06-30 05:14:00,66.2,66.221,66.195,66.206,72920000.0
2009-06-30 05:15:00,66.215,66.215,66.191,66.203,69730000.0
2009-06-30 05:16:00,66.2,66.209,66.186,66.198,70260000.0
2009-06-30 05:17:00,66.196,66.213,66.193,66.204,137390000.0
2009-06-30 05:18:00,66.215,66.217,66.208,66.208,116590000.0
2009-06-30 05:19:00,66.204,66.208,66.194,66.203,139700000.0
2009-06-30 05:20:00,66.189,66.205,66.189,66.205,113910000.0
2009-06-30 05:21:00,66.207,66.213,66.195,66.197,62030000.0
2009-06-30 05:22:00,66.195,66.195,66.182,66.189,80020000.0
2009-06-30 05:23:00,66.187,66.2,66.168,66.179,79890000.0
2009-06-30 05:24:00,66.19,66.19,66.159,66.162,76590000.0
2009-06-30 05:25:00,66.149,66.165,66.143,66.165,63760000.0
2009-06-30 05:26:00,66.15,66.166,66.15,66.151,74550000.0
2009-06-30 05:27:00,66.172,66.172,66.145,66.157,37250000.0
2009-06-30 05:28:00,66.167,66.167,66.16,66.16,60750000.0
2009-06-30 05:29:00,66.159,66.167,66.159,66.159,95920000.0
2009-06-30 05:30:00,66.167,66.167,66.159,66.159,105740000.0
2009-06-30 05:31:00,66.156,66.163,66.151,66.161,97400000.0
2009-06-30 05:33:00,66.167,66.167,66.129,66.147,63710000.0
2009-06-30 05:34:00,66.147,66.147,66.131,66.144,72810000.0
2009-06-30 05:35:00,66.143,66.145,66.134,66.145,55230000.0
2009-06-30 05:36:00,66.151,66.151,66.133,66.146,36280000.0
2009-06-30 05:37:00,66.131,66.146,66.123,66.138,91410000.0
2009-06-30 05:38:00,66.139,66.146,66.134,66.146,61100000.0
2009-06-30 05:39:00,66.157,66.157,66.15,66.15,72340000.0
2009-06-30 05:42:00,66.154,66.157,66.149,66.149,94550000.0
2009-06-30 05:43:00,66.157,66.157,66.15,66.15,64320000.0
2009-06-30 05:44:00,66.15,66.161,66.145,66.154,82060000.0
2009-06-30 05:45:00,66.162,66.162,66.141,66.141,77150000.0
2009-06-30 05:47:00,66.157,66.158,66.149,66.15,64070000.0
2009-06-30 05:48:00,66.132,66.153,66.132,66.147,64770000.0
2009-06-30 05:49:00,66.162,66.162,66.138,66.155,91880000.0
2009-06-30 05:50:00,66.167,66.167,66.134,66.148,59050000.0
2009-06-30 05:51:00,66.121,66.145,66.121,66.145,96570000.0
2009-06-30 05:52:00,66.139,66.14,66.138,66.139,69530000.0
2009-06-30 05:53:00,66.138,66.144,66.132,66.144,126660000.0
2009-06-30 05:54:00,66.137,66.139,66.131,66.132,91840000.0
2009-06-30 05:55:00,66.115,66.143,66.115,66.129,80930000.0
2009-06-30 05:56:00,66.135,66.143,66.117,66.135,75600000.0
2009-06-30 05:57:00,66.142,66.142,66.116,66.136,100580000.0
2009-06-30 05:58:00,66.111,66.131,66.111,66.126,76940000.0
2009-06-30 05:59:00,66.133,66.133,66.113,66.132,37410000.0
2009-06-30 06:00:00,66.129,66.142,66.125,66.138,37180000.0
2009-06-30 06:01:00,66.132,66.132,66.116,66.127,65870000.0
2009-06-30 06:02:00,66.124,66.124,66.097,66.124,46500000.0
2009-06-30 06:03:00,66.131,66.131,66.105,66.124,106650000.0
2009-06-30 06:04:00,66.098,66.114,66.091,66.114,121910000.0
2009-06-30 06:05:00,66.1,66.1,66.071,66.092,41820000.0
2009-06-30 06:06:00,66.085,66.089,66.071,66.089,56570000.0
2009-06-30 06:07:00,66.085,66.11,66.085,66.101,61180000.0
2009-06-30 06:08:00,66.088,66.104,66.081,66.097,103230000.0
2009-06-30 06:09:00,66.094,66.094,66.072,66.092,35900000.0
2009-06-30 06:10:00,66.087,66.087,66.074,66.079,56280000.0
2009-06-30 06:11:00,66.072,66.105,66.072,66.105,36270000.0
2009-06-30 06:12:00,66.101,66.111,66.086,66.106,81070000.0
2009-06-30 06:13:00,66.116,66.116,66.095,66.103,67180000.0
2009-06-30 06:14:00,66.098,66.106,66.098,66.104,49920000.0
2009-06-30 06:15:00,66.115,66.117,66.109,66.11,56340000.0
2009-06-30 06:16:00,66.093,66.106,66.093,66.1,62820000.0
2009-06-30 06:17:00,66.107,66.107,66.096,66.096,48020000.0
2009-06-30 06:18:00,66.126,66.126,66.098,66.109,43610000.0
2009-06-30 06:19:00,66.112,66.126,66.112,66.119,67380000.0
2009-06-30 06:20:00,66.118,66.126,66.113,66.118,87410000.0
2009-06-30 06:21:00,66.132,66.132,66.107,66.116,145150000.0
2009-06-30 06:22:00,66.111,66.123,66.103,66.11,65220000.0
2009-06-30 06:23:00,66.132,66.132,66.113,66.129,79310000.0
2009-06-30 06:24:00,66.129,66.143,66.12,66.137,41660000.0
2009-06-30 06:25:00,66.118,66.13,66.099,66.102,32800000.0
2009-06-30 06:26:00,66.091,66.099,66.063,66.063,44590000.0
2009-06-30 06:27:00,66.074,66.077,66.065,66.075,96210000.0
2009-06-30 06:28:00,66.07,66.08,66.054,66.073,98010000.0
2009-06-30 06:29:00,66.06,66.06,66.023,66.048,29510000.0
2009-06-30 06:30:00,66.052,66.052,66.013,66.028,51800000.0
2009-06-30 06:31:00,66.032,66.032,66.011,66.019,16340000.0
2009-06-30 06:32:00,66.008,66.015,66.002,66.008,46840000.0
2009-06-30 06:33:00,66.025,66.03,66.003,66.003,53440000.0
2009-06-30 06:34:00,66.027,66.042,66.014,66.028,74230000.0
2009-06-30 06:35:00,66.031,66.031,66.007,66.024,137660000.0
2009-06-30 06:36:00,66.045,66.045,66.024,66.045,68220000.0
2009-06-30 06:37:00,66.047,66.052,66.034,66.052,103820000.0
2009-06-30 06:38:00,66.047,66.064,66.045,66.064,100130000.0
2009-06-30 06:39:00,66.074,66.074,66.046,66.056,96010000.0
2009-06-30 06:40:00,66.051,66.064,66.041,66.041,66600000.0
2009-06-30 06:41:00,66.043,66.043,66.004,66.027,37440000.0
2009-06-30 06:42:00,66.016,66.02,66.002,66.002,34490000.0
2009-06-30 06:43:00,66.014,66.02,65.988,66.02,53770000.0
2009-06-30 06:44:00,66.015,66.023,66.006,66.009,29110000.0
2009-06-30 06:45:00,66.015,66.015,65.991,65.998,31220000.0
2009-06-30 06:46:00,65.996,65.996,65.991,65.996,36380000.0
2009-06-30 06:47:00,65.998,66.003,65.985,66.003,53720000.0
2009-06-30 06:48:00,65.996,65.996,65.976,65.995,96970000.0
2009-06-30 06:49:00,66.001,66.023,65.992,66.017,74980000.0
2009-06-30 06:50:00,66.024,66.024,65.995,66.01,68110000.0
2009-06-30 06:51:00,66.016,66.016,66.004,66.007,73510000.0
2009-06-30 06:52:00,66.016,66.016,66.0,66.006,140900000.0
2009-06-30 06:53:00,66.006,66.015,65.998,66.014,117670000.0
2009-06-30 06:54:00,66.019,66.019,65.996,66.007,143180000.0
2009-06-30 06:55:00,65.999,66.013,65.999,66.009,117200000.0
2009-06-30 06:56:00,66.015,66.015,66.001,66.014,57230000.0
2009-06-30 06:57:00,66.026,66.034,66.013,66.013,85360000.0
2009-06-30 06:58:00,66.018,66.024,66.012,66.024,79940000.0
2009-06-30 06:59:00,66.037,66.037,66.022,66.028,74290000.0
2009-06-30 07:00:00,66.037,66.044,66.023,66.023,64280000.0
2009-06-30 07:01:00,66.028,66.044,66.023,66.038,70620000.0
2009-06-30 07:02:00,66.029,66.041,66.022,66.022,37750000.0
2009-06-30 07:03:00,66.048,66.05,66.028,66.04,68830000.0
2009-06-30 07:04:00,66.057,66.065,66.043,66.056,93030000.0
2009-06-30 07:05:00,66.063,66.063,66.043,66.043,102460000.0
2009-06-30 07:06:00,66.073,66.073,66.047,66.067,94070000.0
2009-06-30 07:07:00,66.042,66.072,66.036,66.06,74830000.0
2009-06-30 07:08:00,66.046,66.05,66.027,66.048,71470000.0
2009-06-30 07:09:00,66.053,66.069,66.041,66.066,81960000.0
2009-06-30 07:10:00,66.065,66.074,66.054,66.067,56250000.0
2009-06-30 07:11:00,66.076,66.076,66.068,66.068,36910000.0
2009-06-30 07:12:00,66.05,66.057,66.05,66.057,98250000.0
2009-06-30 07:13:00,66.068,66.075,66.06,66.065,58760000.0
2009-06-30 07:14:00,66.083,66.083,66.044,66.067,67180000.0
2009-06-30 07:15:00,66.067,66.084,66.064,66.084,12030000.0
2009-06-30 07:16:00,66.075,66.08,66.066,66.077,92650000.0
2009-06-30 07:17:00,66.071,66.074,66.063,66.069,63710000.0
2009-06-30 07:18:00,66.074,66.075,66.061,66.075,74610000.0
2009-06-30 07:19:00,66.066,66.081,66.063,66.078,16990000.0
2009-06-30 07:20:00,66.082,66.082,66.068,66.076,33440000.0
2009-06-30 07:21:00,66.088,66.102,66.085,66.088,71390000.0
2009-06-30 07:22:00,66.097,66.103,66.092,66.097,91210000.0
2009-06-30 07:23:00,66.095,66.095,66.082,66.088,120290000.0
2009-06-30 07:24:00,66.104,66.107,66.1,66.101,95200000.0
2009-06-30 07:26:00,66.107,66.107,66.093,66.099,59220000.0
2009-06-30 07:27:00,66.106,66.106,66.09,66.097,68060000.0
2009-06-30 07:28:00,66.096,66.1,66.096,66.098,46650000.0
2009-06-30 07:29:00,66.092,66.092,66.074,66.079,37820000.0
2009-06-30 07:30:00,66.095,66.095,66.081,66.092,83640000.0
2009-06-30 07:31:00,66.079,66.087,66.073,66.075,54630000.0
2009-06-30 07:32:00,66.06,66.074,66.06,66.074,64300000.0
2009-06-30 07:33:00,66.08,66.08,66.067,66.069,9070000.0
2009-06-30 07:34:00,66.08,66.086,66.074,66.086,62240000.0
2009-06-30 07:35:00,66.086,66.105,66.086,66.105,31060000.0
2009-06-30 07:36:00,66.105,66.109,66.086,66.098,55290000.0
2009-06-30 07:37:00,66.106,66.11,66.084,66.095,84920000.0
2009-06-30 07:38:00,66.12,66.136,66.111,66.133,91640000.0
2009-06-30 07:39:00,66.117,66.134,66.107,66.134,84060000.0
2009-06-30 07:40:00,66.136,66.146,66.124,66.139,66080000.0
2009-06-30 07:41:00,66.14,66.155,66.136,66.155,59420000.0
2009-06-30 07:42:00,66.145,66.152,66.127,66.152,70780000.0
2009-06-30 07:43:00,66.144,66.152,66.126,66.129,50020000.0
2009-06-30 07:44:00,66.137,66.142,66.113,66.134,35760000.0
2009-06-30 07:45:00,66.133,66.145,66.108,66.145,86760000.0
2009-06-30 07:46:00,66.139,66.142,66.124,66.142,54750000.0
2009-06-30 07:47:00,66.135,66.135,66.105,66.111,63790000.0
2009-06-30 07:48:00,66.123,66.123,66.107,66.117,10530000.0
2009-06-30 07:49:00,66.125,66.152,66.116,66.139,70260000.0
2009-06-30 07:50:00,66.133,66.154,66.133,66.154,59810000.0
2009-06-30 07:51:00,66.163,66.163,66.128,66.13,68810000.0
2009-06-30 07:52:00,66.134,66.137,66.106,66.118,47440000.0
2009-06-30 07:53:00,66.136,66.138,66.107,66.129,40080000.0
2009-06-30 07:54:00,66.123,66.128,66.103,66.128,78880000.0
2009-06-30 07:56:00,66.137,66.137,66.131,66.131,75580000.0
2009-06-30 07:57:00,66.136,66.146,66.13,66.139,14550000.0
2009-06-30 07:58:00,66.147,66.15,66.135,66.139,87300000.0
2009-06-30 07:59:00,66.146,66.15,66.13,66.145,73830000.0
2009-06-30 08:00:00,66.152,66.152,66.136,66.142,93100000.0
2009-06-30 08:01:00,66.146,66.152,66.127,66.136,90880000.0
2009-06-30 08:02:00,66.124,66.138,66.093,66.093,33870000.0
2009-06-30 08:03:00,66.105,66.106,66.074,66.095,35270000.0
2009-06-30 08:04:00,66.089,66.102,66.078,66.089,66300000.0
2009-06-30 08:05:00,66.064,66.082,66.061,66.061,47960000.0
2009-06-30 08:06:00,66.095,66.095,66.05,66.061,121230000.0
2009-06-30 08:07:00,66.046,66.097,66.046,66.074,120620000.0
2009-06-30 08:08:00,66.084,66.09,66.064,66.083,46670000.0
2009-06-30 08:09:00,66.094,66.099,66.073,66.083,60240000.0
2009-06-30 08:10:00,66.087,66.116,66.086,66.113,67330000.0
2009-06-30 08:11:00,66.107,66.134,66.106,66.134,105200000.0
2009-06-30 08:12:00,66.107,66.139,66.097,66.122,36000000.0
2009-06-30 08:13:00,66.106,66.131,66.106,66.131,63220000.0
2009-06-30 08:14:00,66.134,66.143,66.115,66.122,40730000.0
2009-06-30 08:15:00,66.15,66.162,66.138,66.153,80950000.0
2009-06-30 08:16:00,66.158,66.173,66.154,66.173,75630000.0
2009-06-30 08:17:00,66.166,66.183,66.157,66.166,55620000.0
2009-06-30 08:18:00,66.176,66.178,66.158,66.161,57070000.0
2009-06-30 08:19:00,66.181,66.192,66.154,66.154,62560000.0
2009-06-30 08:20:00,66.169,66.177,66.159,66.167,42520000.0
2009-06-30 08:21:00,66.176,66.177,66.148,66.159,46200000.0
2009-06-30 08:22:00,66.166,66.188,66.166,66.17,66700000.0
2009-06-30 08:23:00,66.179,66.213,66.168,66.213,96240000.0
2009-06-30 08:24:00,66.202,66.202,66.163,66.172,149870000.0
2009-06-30 08:25:00,66.164,66.191,66.164,66.171,74730000.0
2009-06-30 08:26:00,66.184,66.184,66.156,66.168,81420000.0
2009-06-30 08:27:00,66.182,66.182,66.149,66.158,44570000.0
2009-06-30 08:28:00,66.154,66.174,66.143,66.149,29500000.0
2009-06-30 08:29:00,66.167,66.172,66.153,66.153,43540000.0
2009-06-30 08:30:00,66.174,66.174,66.146,66.168,105500000.0
2009-06-30 08:31:00,66.156,66.165,66.135,66.165,106600000.0
2009-06-30 08:32:00,66.159,66.171,66.153,66.153,36110000.0
2009-06-30 08:33:00,66.163,66.163,66.123,66.132,57470000.0
2009-06-30 08:34:00,66.135,66.143,66.121,66.136,18040000.0
2009-06-30 08:35:00,66.117,66.13,66.098,66.124,51950000.0
2009-06-30 08:36:00,66.143,66.143,66.111,66.125,59350000.0
2009-06-30 08:37:00,66.129,66.133,66.112,66.112,87760000.0
2009-06-30 08:38:00,66.118,66.128,66.101,66.101,154820000.0
2009-06-30 08:39:00,66.133,66.133,66.076,66.097,74720000.0
2009-06-30 08:40:00,66.093,66.103,66.055,66.071,103030000.0
2009-06-30 08:41:00,66.065,66.084,66.048,66.067,105020000.0
2009-06-30 08:42:00,66.092,66.092,66.047,66.063,103450000.0
2009-06-30 08:43:00,66.058,66.058,65.998,66.015,74090000.0
2009-06-30 08:44:00,66.025,66.029,65.996,66.017,42210000.0
2009-06-30 08:45:00,66.012,66.012,65.898,65.927,35160000.0
2009-06-30 08:46:00,65.903,65.908,65.885,65.892,53710000.0
2009-06-30 08:47:00,65.886,65.917,65.886,65.915,26420000.0
2009-06-30 08:48:00,65.92,65.92,65.891,65.905,32900000.0
2009-06-30 08:49:00,65.908,65.914,65.892,65.914,37180000.0
2009-06-30 08:50:00,65.905,65.914,65.902,65.908,60520000.0
2009-06-30 08:51:00,65.906,65.913,65.893,65.905,103220000.0
2009-06-30 08:52:00,65.908,65.908,65.845,65.86,77710000.0
2009-06-30 08:53:00,65.849,65.857,65.832,65.846,68640000.0
2009-06-30 08:54:00,65.861,65.891,65.842,65.891,73270000.0
2009-06-30 08:55:00,65.882,65.893,65.876,65.883,147330000.0
2009-06-30 08:56:00,65.894,65.894,65.876,65.891,117320000.0
2009-06-30 08:57:00,65.903,65.917,65.885,65.906,150540000.0
2009-06-30 08:58:00,65.904,65.964,65.904,65.964,123450000.0
2009-06-30 08:59:00,65.965,65.965,65.922,65.922,59760000.0
2009-06-30 09:00:00,65.95,65.997,65.92,65.983,84240000.0
2009-06-30 09:01:00,65.985,65.993,65.976,65.989,81540000.0
2009-06-30 09:02:00,65.983,65.988,65.956,65.962,75350000.0
2009-06-30 09:03:00,65.973,65.973,65.948,65.956,75200000.0
2009-06-30 09:04:00,65.969,65.976,65.963,65.976,72780000.0
2009-06-30 09:05:00,65.982,66.015,65.967,65.979,36270000.0
2009-06-30 09:06:00,65.991,65.993,65.974,65.993,68440000.0
2009-06-30 09:07:00,65.987,65.991,65.966,65.985,95500000.0
2009-06-30 09:08:00,65.981,65.981,65.952,65.962,117290000.0
2009-06-30 09:09:00,65.957,65.957,65.905,65.921,99860000.0
2009-06-30 09:10:00,65.92,65.931,65.914,65.927,82670000.0
2009-06-30 09:11:00,65.939,65.961,65.927,65.961,68030000.0
2009-06-30 09:12:00,65.97,65.996,65.956,65.977,84390000.0
2009-06-30 09:13:00,65.971,66.0,65.969,65.977,58880000.0
2009-06-30 09:14:00,65.984,65.984,65.953,65.959,40130000.0
2009-06-30 09:15:00,65.966,65.975,65.952,65.961,106700000.0
2009-06-30 09:16:00,65.937,65.943,65.925,65.928,65190000.0
2009-06-30 09:17:00,65.934,65.936,65.923,65.936,81100000.0
2009-06-30 09:18:00,65.936,65.942,65.904,65.913,18230000.0
2009-06-30 09:19:00,65.9,65.9,65.846,65.854,18500000.0
2009-06-30 09:20:00,65.851,65.852,65.831,65.852,11350000.0
2009-06-30 09:21:00,65.852,65.879,65.842,65.875,15820000.0
2009-06-30 09:22:00,65.876,65.898,65.873,65.893,14550000.0
2009-06-30 09:23:00,65.887,65.897,65.883,65.889,11890000.0
2009-06-30 09:24:00,65.9,65.9,65.874,65.883,12770000.0
2009-06-30 09:25:00,65.872,65.904,65.872,65.904,14280000.0
2009-06-30 09:26:00,65.908,65.925,65.901,65.901,15290000.0
2009-06-30 09:27:00,65.919,65.919,65.886,65.912,12220000.0
2009-06-30 09:28:00,65.916,65.916,65.903,65.915,13520000.0
2009-06-30 09:29:00,65.893,65.912,65.893,65.91,84300000.0
2009-06-30 09:30:00,65.922,65.922,65.886,65.913,72410000.0
2009-06-30 09:31:00,65.904,65.922,65.894,65.917,96170000.0
2009-06-30 09:32:00,65.911,65.916,65.897,65.916,112890000.0
2009-06-30 09:33:00,65.909,65.932,65.903,65.928,124760000.0
2009-06-30 09:34:00,65.944,65.961,65.944,65.961,107870000.0
2009-06-30 09:35:00,65.945,65.957,65.939,65.943,93100000.0
2009-06-30 09:36:00,65.958,65.958,65.942,65.946,35290000.0
2009-06-30 09:37:00,65.958,65.966,65.942,65.955,28030000.0
2009-06-30 09:38:00,65.97,65.978,65.95,65.973,71640000.0
2009-06-30 09:39:00,65.986,66.002,65.973,65.994,117860000.0
2009-06-30 09:40:00,66.007,66.01,65.989,65.995,66470000.0
2009-06-30 09:41:00,65.997,66.006,65.991,66.002,98270000.0
2009-06-30 09:42:00,66.01,66.015,65.992,66.003,132150000.0
2009-06-30 09:43:00,65.987,65.998,65.981,65.981,104790000.0
2009-06-30 09:44:00,65.99,66.004,65.985,65.988,76100000.0
2009-06-30 09:45:00,65.998,65.998,65.976,65.991,88290000.0
2009-06-30 09:46:00,65.966,65.987,65.966,65.982,83670000.0
2009-06-30 09:47:00,65.983,65.983,65.965,65.983,63770000.0
2009-06-30 09:48:00,65.986,65.994,65.979,65.979,112670000.0
2009-06-30 09:49:00,65.987,65.995,65.984,65.992,66460000.0
2009-06-30 09:50:00,66.0,66.003,65.985,65.989,95190000.0
2009-06-30 09:51:00,65.997,66.001,65.982,65.998,83650000.0
2009-06-30 09:52:00,65.995,66.015,65.99,66.015,92380000.0
2009-06-30 09:53:00,65.999,66.012,65.991,66.009,117120000.0
2009-06-30 09:54:00,66.001,66.01,65.978,65.998,101910000.0
2009-06-30 09:55:00,65.996,65.996,65.988,65.989,54980000.0
2009-06-30 09:56:00,65.987,65.991,65.979,65.991,62690000.0
2009-06-30 09:57:00,66.002,66.005,65.991,66.005,78960000.0
2009-06-30 09:58:00,66.006,66.013,66.002,66.009,65480000.0
2009-06-30 09:59:00,66.016,66.016,65.994,66.005,90810000.0
2009-06-30 10:00:00,66.011,66.015,65.992,66.015,59050000.0
2009-06-30 10:01:00,66.011,66.011,65.977,65.992,39760000.0
2009-06-30 10:02:00,65.98,65.98,65.943,65.962,94860000.0
2009-06-30 10:03:00,65.975,65.985,65.962,65.985,86890000.0
2009-06-30 10:04:00,65.98,65.995,65.974,65.995,83860000.0
2009-06-30 10:05:00,65.993,66.001,65.985,66.001,51890000.0
2009-06-30 10:06:00,65.998,66.002,65.982,65.989,44030000.0
2009-06-30 10:07:00,65.984,66.011,65.984,66.004,74740000.0
2009-06-30 10:08:00,66.016,66.026,66.012,66.023,114780000.0
2009-06-30 10:09:00,66.025,66.025,66.002,66.002,111110000.0
2009-06-30 10:10:00,66.011,66.031,66.006,66.019,110250000.0
2009-06-30 10:11:00,66.026,66.031,66.007,66.01,93920000.0
2009-06-30 10:12:00,66.031,66.031,66.007,66.022,98560000.0
2009-06-30 10:13:00,66.011,66.029,66.007,66.018,56490000.0
2009-06-30 10:14:00,66.023,66.023,66.004,66.007,95430000.0
2009-06-30 10:15:00,66.023,66.023,65.999,66.008,66740000.0
2009-06-30 10:16:00,66.012,66.016,66.004,66.016,51290000.0
2009-06-30 10:17:00,66.002,66.022,66.002,66.015,50140000.0
2009-06-30 10:18:00,66.023,66.023,66.002,66.016,83730000.0
2009-06-30 10:19:00,66.015,66.015,65.991,66.01,114590000.0
2009-06-30 10:20:00,66.011,66.023,66.002,66.01,133360000.0
2009-06-30 10:21:00,66.019,66.022,66.003,66.021,115990000.0
2009-06-30 10:22:00,66.024,66.024,66.014,66.014,85050000.0
2009-06-30 10:23:00,66.006,66.02,66.005,66.005,104240000.0
2009-06-30 10:24:00,66.023,66.023,65.991,66.014,97340000.0
2009-06-30 10:25:00,66.009,66.015,66.0,66.0,147950000.0
2009-06-30 10:26:00,66.008,66.016,66.002,66.01,89410000.0
2009-06-30 10:27:00,65.996,65.996,65.965,65.981,50720000.0
2009-06-30 10:28:00,65.978,65.989,65.973,65.989,66200000.0
2009-06-30 10:29:00,65.984,65.988,65.961,65.973,95910000.0
2009-06-30 10:30:00,65.971,65.971,65.943,65.957,175200000.0
2009-06-30 10:31:00,65.947,65.96,65.931,65.947,139920000.0
2009-06-30 10:32:00,65.952,65.966,65.946,65.966,90370000.0
2009-06-30 10:33:00,65.973,65.973,65.955,65.958,66700000.0
2009-06-30 10:34:00,65.962,65.993,65.959,65.975,90930000.0
2009-06-30 10:35:00,65.987,66.001,65.966,65.975,94270000.0
2009-06-30 10:36:00,65.971,65.971,65.932,65.945,112560000.0
2009-06-30 10:37:00,65.924,65.973,65.924,65.973,142380000.0
2009-06-30 10:38:00,65.977,65.978,65.96,65.971,102210000.0
2009-06-30 10:39:00,65.986,65.986,65.956,65.975,121110000.0
2009-06-30 10:40:00,65.967,65.976,65.959,65.974,121920000.0
2009-06-30 10:41:00,65.968,65.971,65.931,65.955,110740000.0
2009-06-30 10:42:00,65.949,65.952,65.931,65.931,63120000.0
2009-06-30 10:43:00,65.941,65.941,65.905,65.926,50530000.0
2009-06-30 10:44:00,65.916,65.934,65.902,65.931,84200000.0
2009-06-30 10:45:00,65.941,65.949,65.926,65.949,95260000.0
2009-06-30 10:46:00,65.942,65.951,65.933,65.933,91290000.0
2009-06-30 10:47:00,65.938,65.962,65.934,65.949,100110000.0
2009-06-30 10:48:00,65.954,65.958,65.929,65.94,63930000.0
2009-06-30 10:49:00,65.928,65.951,65.925,65.925,114380000.0
2009-06-30 10:50:00,65.944,65.944,65.913,65.931,90390000.0
2009-06-30 10:51:00,65.91,65.941,65.91,65.927,81210000.0
2009-06-30 10:52:00,65.924,65.942,65.924,65.925,88710000.0
2009-06-30 10:53:00,65.943,65.962,65.923,65.962,67380000.0
2009-06-30 10:54:00,65.954,65.954,65.925,65.943,103890000.0
2009-06-30 10:55:00,65.922,65.933,65.871,65.883,108110000.0
2009-06-30 10:56:00,65.887,65.901,65.876,65.879,91300000.0
2009-06-30 10:57:00,65.906,65.906,65.879,65.879,60660000.0
2009-06-30 10:58:00,65.89,65.903,65.884,65.897,41930000.0
2009-06-30 10:59:00,65.888,65.901,65.877,65.901,77680000.0
2009-06-30 11:00:00,65.925,65.925,65.9,65.901,89560000.0
2009-06-30 11:01:00,65.911,65.94,65.895,65.94,57960000.0
2009-06-30 11:02:00,65.947,65.973,65.947,65.973,81120000.0
2009-06-30 11:03:00,65.983,65.983,65.939,65.957,121460000.0
2009-06-30 11:04:00,65.964,65.982,65.961,65.982,73410000.0
2009-06-30 11:05:00,65.984,65.993,65.963,65.971,78190000.0
2009-06-30 11:06:00,65.991,65.991,65.964,65.968,70160000.0
2009-06-30 11:07:00,65.98,66.0,65.971,65.986,86900000.0
2009-06-30 11:08:00,65.989,65.999,65.975,65.999,111310000.0
2009-06-30 11:09:00,66.014,66.014,65.981,65.989,81410000.0
2009-06-30 11:10:00,65.996,66.018,65.993,66.005,67480000.0
2009-06-30 11:11:00,66.011,66.023,66.011,66.019,32280000.0
2009-06-30 11:12:00,66.014,66.022,65.992,66.0,107020000.0
2009-06-30 11:13:00,66.002,66.021,66.002,66.009,111670000.0
2009-06-30 11:14:00,66.011,66.034,66.004,66.034,110520000.0
2009-06-30 11:15:00,66.036,66.048,66.02,66.046,122160000.0
2009-06-30 11:16:00,66.046,66.094,66.046,66.067,145250000.0
2009-06-30 11:17:00,66.064,66.075,66.054,66.068,97100000.0
2009-06-30 11:18:00,66.072,66.072,66.044,66.044,92750000.0
2009-06-30 11:19:00,66.053,66.062,66.041,66.041,110020000.0
2009-06-30 11:20:00,66.049,66.068,66.03,66.062,75520000.0
2009-06-30 11:21:00,66.082,66.082,66.056,66.071,83990000.0
2009-06-30 11:22:00,66.065,66.089,66.057,66.086,81490000.0
2009-06-30 11:23:00,66.099,66.115,66.093,66.1,77200000.0
2009-06-30 11:24:00,66.102,66.102,66.076,66.092,62070000.0
2009-06-30 11:25:00,66.085,66.102,66.085,66.095,102970000.0
2009-06-30 11:26:00,66.089,66.109,66.086,66.107,85090000.0
2009-06-30 11:27:00,66.112,66.123,66.112,66.116,86910000.0
2009-06-30 11:28:00,66.1,66.12,66.091,66.091,86390000.0
2009-06-30 11:29:00,66.125,66.125,66.091,66.091,70210000.0
2009-06-30 11:30:00,66.105,66.105,66.084,66.098,101310000.0
2009-06-30 11:31:00,66.102,66.102,66.065,66.08,96730000.0
2009-06-30 11:32:00,66.071,66.09,66.058,66.084,86270000.0
2009-06-30 11:33:00,66.096,66.105,66.083,66.095,77990000.0
2009-06-30 11:34:00,66.1,66.143,66.084,66.143,72200000.0
2009-06-30 11:35:00,66.151,66.178,66.136,66.172,83540000.0
2009-06-30 11:36:00,66.199,66.199,66.168,66.174,55870000.0
2009-06-30 11:37:00,66.185,66.24,66.185,66.216,108410000.0
2009-06-30 11:38:00,66.231,66.255,66.229,66.234,97000000.0
2009-06-30 11:39:00,66.238,66.238,66.209,66.219,103570000.0
2009-06-30 11:40:00,66.224,66.27,66.219,66.27,79770000.0
2009-06-30 11:41:00,66.266,66.278,66.248,66.259,55610000.0
2009-06-30 11:42:00,66.261,66.261,66.232,66.232,72630000.0
2009-06-30 11:43:00,66.231,66.231,66.213,66.217,124930000.0
2009-06-30 11:44:00,66.209,66.222,66.197,66.2,120410000.0
2009-06-30 11:45:00,66.215,66.221,66.195,66.216,83680000.0
2009-06-30 11:46:00,66.224,66.224,66.205,66.212,80080000.0
2009-06-30 11:47:00,66.207,66.237,66.207,66.228,99220000.0
2009-06-30 11:48:00,66.25,66.262,66.245,66.248,118480000.0
2009-06-30 11:49:00,66.245,66.25,66.233,66.248,80360000.0
2009-06-30 11:50:00,66.231,66.246,66.231,66.246,64080000.0
2009-06-30 11:51:00,66.243,66.243,66.219,66.22,34740000.0
2009-06-30 11:52:00,66.22,66.223,66.195,66.195,53650000.0
2009-06-30 11:53:00,66.199,66.204,66.185,66.196,95990000.0
2009-06-30 11:54:00,66.205,66.21,66.186,66.189,63250000.0
2009-06-30 11:55:00,66.195,66.195,66.179,66.188,71920000.0
2009-06-30 11:56:00,66.181,66.201,66.181,66.188,81610000.0
2009-06-30 11:57:00,66.207,66.207,66.2,66.206,72850000.0
2009-06-30 11:58:00,66.201,66.213,66.201,66.213,74710000.0
2009-06-30 11:59:00,66.208,66.212,66.194,66.211,78720000.0
2009-06-30 12:00:00,66.204,66.221,66.194,66.206,74620000.0
2009-06-30 12:01:00,66.205,66.208,66.193,66.207,88460000.0
2009-06-30 12:02:00,66.19,66.208,66.178,66.187,86220000.0
2009-06-30 12:03:00,66.206,66.219,66.186,66.206,31080000.0
2009-06-30 12:04:00,66.218,66.229,66.207,66.219,68200000.0
2009-06-30 12:05:00,66.222,66.241,66.222,66.236,71180000.0
2009-06-30 12:06:00,66.239,66.25,66.235,66.243,73600000.0
2009-06-30 12:07:00,66.236,66.236,66.218,66.226,59490000.0
2009-06-30 12:08:00,66.223,66.234,66.214,66.22,56590000.0
2009-06-30 12:09:00,66.225,66.225,66.21,66.211,128100000.0
2009-06-30 12:10:00,66.225,66.225,66.203,66.203,114370000.0
2009-06-30 12:11:00,66.228,66.233,66.212,66.231,71310000.0
2009-06-30 12:12:00,66.234,66.237,66.21,66.228,99930000.0
2009-06-30 12:13:00,66.232,66.244,66.221,66.244,94770000.0
2009-06-30 12:14:00,66.237,66.24,66.217,66.221,98580000.0
2009-06-30 12:15:00,66.233,66.235,66.213,66.235,34650000.0
2009-06-30 12:16:00,66.214,66.25,66.214,66.246,35440000.0
2009-06-30 12:17:00,66.249,66.261,66.226,66.256,46480000.0
2009-06-30 12:18:00,66.259,66.259,66.224,66.226,21830000.0
2009-06-30 12:19:00,66.238,66.252,66.236,66.248,36890000.0
2009-06-30 12:20:00,66.254,66.259,66.236,66.245,62630000.0
2009-06-30 12:21:00,66.256,66.273,66.235,66.273,43500000.0
2009-06-30 12:22:00,66.255,66.269,66.226,66.252,98180000.0
2009-06-30 12:23:00,66.233,66.239,66.22,66.235,75590000.0
2009-06-30 12:24:00,66.247,66.247,66.225,66.228,32230000.0
2009-06-30 12:25:00,66.224,66.257,66.224,66.249,47220000.0
2009-06-30 12:26:00,66.255,66.255,66.234,66.247,61000000.0
2009-06-30 12:27:00,66.254,66.254,66.232,66.25,69060000.0
2009-06-30 12:28:00,66.258,66.277,66.235,66.235,104750000.0
2009-06-30 12:29:00,66.247,66.252,66.235,66.246,85600000.0
2009-06-30 12:30:00,66.229,66.24,66.221,66.231,145330000.0
2009-06-30 12:31:00,66.22,66.237,66.22,66.228,61920000.0
2009-06-30 12:32:00,66.229,66.239,66.222,66.228,68380000.0
2009-06-30 12:33:00,66.242,66.249,66.208,66.218,35010000.0
2009-06-30 12:34:00,66.207,66.212,66.197,66.2,29920000.0
2009-06-30 12:35:00,66.179,66.193,66.179,66.188,44960000.0
2009-06-30 12:36:00,66.212,66.226,66.196,66.223,23110000.0
2009-06-30 12:37:00,66.204,66.214,66.18,66.195,25240000.0
2009-06-30 12:38:00,66.192,66.219,66.183,66.183,61160000.0
2009-06-30 12:39:00,66.204,66.228,66.187,66.192,46510000.0
2009-06-30 12:40:00,66.208,66.223,66.202,66.202,51750000.0
2009-06-30 12:41:00,66.219,66.224,66.206,66.218,40360000.0
2009-06-30 12:42:00,66.201,66.219,66.196,66.215,66000000.0
2009-06-30 12:43:00,66.211,66.234,66.204,66.234,33710000.0
2009-06-30 12:44:00,66.22,66.233,66.213,66.225,85820000.0
2009-06-30 12:45:00,66.234,66.234,66.205,66.222,86380000.0
2009-06-30 12:46:00,66.238,66.252,66.235,66.252,55520000.0
2009-06-30 12:47:00,66.248,66.261,66.243,66.254,39340000.0
2009-06-30 12:48:00,66.262,66.262,66.236,66.253,25180000.0
2009-06-30 12:49:00,66.244,66.265,66.241,66.265,39980000.0
2009-06-30 12:50:00,66.258,66.262,66.245,66.25,68270000.0
2009-06-30 12:51:00,66.267,66.267,66.259,66.26,68310000.0
2009-06-30 12:52:00,66.269,66.28,66.261,66.275,40230000.0
2009-06-30 12:53:00,66.279,66.283,66.265,66.283,88230000.0
2009-06-30 12:54:00,66.287,66.301,66.272,66.272,98850000.0
2009-06-30 12:55:00,66.29,66.306,66.285,66.306,46530000.0
2009-06-30 12:56:00,66.302,66.302,66.265,66.28,43860000.0
2009-06-30 12:57:00,66.286,66.302,66.276,66.302,30050000.0
2009-06-30 12:58:00,66.303,66.304,66.259,66.263,74290000.0
2009-06-30 12:59:00,66.249,66.299,66.249,66.272,97020000.0
2009-06-30 13:00:00,66.282,66.31,66.269,66.289,62940000.0
2009-06-30 13:01:00,66.28,66.301,66.276,66.287,80490000.0
2009-06-30 13:02:00,66.286,66.303,66.282,66.282,54440000.0
2009-06-30 13:03:00,66.314,66.314,66.277,66.292,98900000.0
2009-06-30 13:04:00,66.285,66.303,66.28,66.295,78190000.0
2009-06-30 13:05:00,66.268,66.298,66.268,66.269,77640000.0
2009-06-30 13:06:00,66.295,66.295,66.26,66.26,69770000.0
2009-06-30 13:07:00,66.271,66.285,66.261,66.268,126630000.0
2009-06-30 13:08:00,66.26,66.267,66.26,66.265,107160000.0
2009-06-30 13:09:00,66.276,66.276,66.261,66.261,96120000.0
2009-06-30 13:10:00,66.27,66.279,66.256,66.26,108760000.0
2009-06-30 13:11:00,66.273,66.273,66.249,66.26,74340000.0
2009-06-30 13:12:00,66.247,66.275,66.247,66.275,70060000.0
2009-06-30 13:13:00,66.274,66.283,66.266,66.268,100790000.0
2009-06-30 13:14:00,66.278,66.295,66.274,66.295,68390000.0
2009-06-30 13:15:00,66.291,66.291,66.278,66.286,88000000.0
2009-06-30 13:16:00,66.271,66.291,66.262,66.262,72300000.0
2009-06-30 13:17:00,66.295,66.299,66.267,66.295,76590000.0
2009-06-30 13:18:00,66.295,66.295,66.278,66.288,72840000.0
2009-06-30 13:19:00,66.26,66.275,66.26,66.275,64230000.0
2009-06-30 13:20:00,66.25,66.272,66.245,66.264,102130000.0
2009-06-30 13:21:00,66.265,66.265,66.245,66.257,63440000.0
2009-06-30 13:22:00,66.229,66.25,66.217,66.22,106050000.0
2009-06-30 13:23:00,66.229,66.235,66.207,66.219,71600000.0
2009-06-30 13:24:00,66.228,66.23,66.208,66.221,131940000.0
2009-06-30 13:25:00,66.217,66.222,66.203,66.204,104430000.0
2009-06-30 13:26:00,66.21,66.214,66.196,66.209,90710000.0
2009-06-30 13:27:00,66.224,66.224,66.197,66.209,76370000.0
2009-06-30 13:28:00,66.208,66.224,66.207,66.217,95390000.0
2009-06-30 13:29:00,66.218,66.22,66.216,66.218,84600000.0
2009-06-30 13:30:00,66.212,66.216,66.194,66.216,33500000.0
2009-06-30 13:31:00,66.215,66.223,66.205,66.223,39890000.0
2009-06-30 13:32:00,66.2,66.214,66.2,66.214,72470000.0
2009-06-30 13:33:00,66.216,66.22,66.194,66.218,46830000.0
2009-06-30 13:34:00,66.192,66.212,66.192,66.2,129000000.0
2009-06-30 13:35:00,66.218,66.222,66.211,66.216,122220000.0
2009-06-30 13:36:00,66.209,66.214,66.207,66.208,45330000.0
2009-06-30 13:37:00,66.193,66.205,66.193,66.202,65830000.0
2009-06-30 13:38:00,66.204,66.204,66.189,66.189,65460000.0
2009-06-30 13:39:00,66.212,66.226,66.205,66.218,111390000.0
2009-06-30 13:40:00,66.228,66.228,66.218,66.226,38320000.0
2009-06-30 13:41:00,66.204,66.221,66.197,66.216,62490000.0
2009-06-30 13:42:00,66.215,66.22,66.199,66.209,42370000.0
2009-06-30 13:43:00,66.212,66.222,66.204,66.215,81830000.0
2009-06-30 13:44:00,66.226,66.226,66.204,66.214,73680000.0
2009-06-30 13:45:00,66.231,66.231,66.198,66.2,53620000.0
2009-06-30 13:46:00,66.191,66.21,66.182,66.206,58690000.0
2009-06-30 13:47:00,66.176,66.191,66.167,66.185,60260000.0
2009-06-30 13:48:00,66.193,66.193,66.171,66.191,48230000.0
2009-06-30 13:49:00,66.19,66.193,66.176,66.176,46070000.0
2009-06-30 13:50:00,66.19,66.205,66.185,66.205,71020000.0
2009-06-30 13:51:00,66.208,66.212,66.194,66.206,89180000.0
2009-06-30 13:52:00,66.191,66.212,66.188,66.198,154560000.0
2009-06-30 13:53:00,66.204,66.204,66.176,66.188,77280000.0
2009-06-30 13:54:00,66.204,66.204,66.179,66.179,85140000.0
2009-06-30 13:55:00,66.188,66.2,66.173,66.18,47010000.0
2009-06-30 13:56:00,66.187,66.2,66.177,66.188,32160000.0
2009-06-30 13:57:00,66.185,66.185,66.161,66.161,46690000.0
2009-06-30 13:58:00,66.173,66.192,66.168,66.181,96650000.0
2009-06-30 13:59:00,66.187,66.187,66.161,66.178,99070000.0
2009-06-30 14:00:00,66.182,66.182,66.174,66.174,33990000.0
2009-06-30 14:01:00,66.167,66.173,66.16,66.172,50240000.0
2009-06-30 14:02:00,66.176,66.184,66.172,66.184,10900000.0
2009-06-30 14:03:00,66.191,66.21,66.175,66.206,57030000.0
2009-06-30 14:04:00,66.194,66.195,66.181,66.195,49760000.0
2009-06-30 14:05:00,66.178,66.191,66.17,66.189,80990000.0
2009-06-30 14:06:00,66.206,66.206,66.184,66.189,144990000.0
2009-06-30 14:07:00,66.196,66.196,66.173,66.187,69250000.0
2009-06-30 14:08:00,66.194,66.212,66.194,66.196,100060000.0
2009-06-30 14:09:00,66.209,66.243,66.209,66.243,110190000.0
2009-06-30 14:10:00,66.248,66.252,66.23,66.238,100940000.0
2009-06-30 14:11:00,66.251,66.255,66.238,66.248,67620000.0
2009-06-30 14:12:00,66.254,66.26,66.241,66.254,44260000.0
2009-06-30 14:13:00,66.265,66.266,66.259,66.266,36000000.0
2009-06-30 14:14:00,66.26,66.272,66.256,66.264,52180000.0
2009-06-30 14:15:00,66.253,66.284,66.253,66.284,23110000.0
2009-06-30 14:16:00,66.282,66.285,66.256,66.285,26140000.0
2009-06-30 14:17:00,66.286,66.286,66.271,66.279,41550000.0
2009-06-30 14:18:00,66.267,66.276,66.264,66.276,54380000.0
2009-06-30 14:19:00,66.259,66.294,66.256,66.294,101880000.0
2009-06-30 14:20:00,66.297,66.306,66.292,66.305,84160000.0
2009-06-30 14:21:00,66.315,66.32,66.303,66.317,78080000.0
2009-06-30 14:22:00,66.318,66.333,66.306,66.333,72880000.0
2009-06-30 14:23:00,66.336,66.351,66.325,66.325,149340000.0
2009-06-30 14:24:00,66.341,66.341,66.315,66.32,118230000.0
2009-06-30 14:25:00,66.295,66.311,66.275,66.278,137120000.0
2009-06-30 14:26:00,66.295,66.295,66.271,66.294,122170000.0
2009-06-30 14:27:00,66.319,66.319,66.277,66.306,62640000.0
2009-06-30 14:28:00,66.287,66.3,66.277,66.291,90640000.0
2009-06-30 14:29:00,66.297,66.305,66.284,66.284,86880000.0
2009-06-30 14:30:00,66.304,66.304,66.282,66.299,75450000.0
2009-06-30 14:31:00,66.281,66.291,66.273,66.28,71960000.0
2009-06-30 14:32:00,66.289,66.293,66.276,66.293,71560000.0
2009-06-30 14:33:00,66.289,66.289,66.244,66.253,34840000.0
2009-06-30 14:34:00,66.26,66.284,66.246,66.275,70260000.0
2009-06-30 14:35:00,66.302,66.302,66.265,66.28,94120000.0
2009-06-30 14:36:00,66.295,66.295,66.264,66.286,108920000.0
2009-06-30 14:37:00,66.271,66.3,66.271,66.297,99090000.0
2009-06-30 14:38:00,66.308,66.322,66.295,66.322,83780000.0
2009-06-30 14:39:00,66.324,66.331,66.298,66.312,70950000.0
2009-06-30 14:40:00,66.316,66.326,66.296,66.307,79970000.0
2009-06-30 14:41:00,66.322,66.323,66.301,66.308,60660000.0
2009-06-30 14:42:00,66.312,66.312,66.293,66.304,44080000.0
2009-06-30 14:43:00,66.301,66.339,66.298,66.322,102020000.0
2009-06-30 14:44:00,66.334,66.334,66.308,66.326,59990000.0
2009-06-30 14:45:00,66.323,66.33,66.307,66.326,79260000.0
2009-06-30 14:46:00,66.336,66.346,66.317,66.317,11270000.0
2009-06-30 14:47:00,66.295,66.338,66.295,66.335,64910000.0
2009-06-30 14:48:00,66.353,66.353,66.325,66.349,74850000.0
2009-06-30 14:49:00,66.353,66.373,66.353,66.373,7710000.0
2009-06-30 14:50:00,66.372,66.403,66.372,66.4,9250000.0
2009-06-30 14:51:00,66.396,66.401,66.373,66.401,10560000.0
2009-06-30 14:52:00,66.394,66.394,66.368,66.371,13340000.0
2009-06-30 14:53:00,66.382,66.391,66.37,66.391,11870000.0
2009-06-30 14:54:00,66.389,66.393,66.375,66.388,16350000.0
2009-06-30 14:55:00,66.401,66.401,66.376,66.386,18740000.0
2009-06-30 14:56:00,66.385,66.397,66.369,66.369,12570000.0
2009-06-30 14:57:00,66.387,66.387,66.368,66.385,18220000.0
2009-06-30 14:58:00,66.399,66.404,66.395,66.404,19240000.0
2009-06-30 14:59:00,66.387,66.418,66.387,66.418,9210000.0
2009-06-30 15:00:00,66.42,66.433,66.416,66.421,17100000.0
2009-06-30 15:01:00,66.422,66.43,66.417,66.425,14270000.0
2009-06-30 15:02:00,66.412,66.43,66.412,66.423,10180000.0
2009-06-30 15:03:00,66.442,66.442,66.415,66.428,17650000.0
2009-06-30 15:04:00,66.434,66.449,66.416,66.449,11120000.0
2009-06-30 15:05:00,66.45,66.52,66.444,66.52,19610000.0
2009-06-30 15:06:00,66.514,66.514,66.458,66.484,17100000.0
2009-06-30 15:07:00,66.46,66.496,66.46,66.496,11090000.0
2009-06-30 15:08:00,66.455,66.493,66.455,66.484,12020000.0
2009-06-30 15:09:00,66.501,66.511,66.473,66.501,16340000.0
2009-06-30 15:10:00,66.507,66.52,66.486,66.52,15450000.0
2009-06-30 15:11:00,66.512,66.545,66.512,66.542,13570000.0
2009-06-30 15:12:00,66.545,66.571,66.537,66.57,13150000.0
2009-06-30 15:13:00,66.55,66.583,66.55,66.571,16230000.0
2009-06-30 15:14:00,66.554,66.581,66.547,66.554,16010000.0
2009-06-30 15:15:00,66.558,66.589,66.55,66.589,15210000.0
2009-06-30 15:16:00,66.598,66.609,66.585,66.599,18300000.0
2009-06-30 15:17:00,66.596,66.596,66.561,66.562,23680000.0
2009-06-30 15:18:00,66.565,66.571,66.554,66.556,12250000.0
2009-06-30 15:19:00,66.555,66.555,66.512,66.512,8270000.0
2009-06-30 15:20:00,66.556,66.56,66.535,66.544,21960000.0
2009-06-30 15:21:00,66.566,66.58,66.559,66.576,12070000.0
2009-06-30 15:22:00,66.586,66.589,66.565,66.565,17540000.0
2009-06-30 15:23:00,66.563,66.58,66.563,66.573,12440000.0
2009-06-30 15:24:00,66.574,66.574,66.554,66.564,21300000.0
2009-06-30 15:25:00,66.571,66.571,66.54,66.54,16150000.0
2009-06-30 15:26:00,66.553,66.562,66.51,66.531,25430000.0
2009-06-30 15:27:00,66.525,66.531,66.505,66.519,99510000.0
2009-06-30 15:28:00,66.513,66.537,66.505,66.527,70310000.0
2009-06-30 15:29:00,66.54,66.54,66.505,66.526,103850000.0
2009-06-30 15:30:00,66.514,66.526,66.498,66.511,125030000.0
2009-06-30 15:31:00,66.498,66.526,66.498,66.515,116330000.0
2009-06-30 15:32:00,66.516,66.523,66.499,66.51,16040000.0
2009-06-30 15:33:00,66.519,66.519,66.504,66.512,47810000.0
2009-06-30 15:34:00,66.486,66.5,66.486,66.487,23370000.0
2009-06-30 15:35:00,66.5,66.524,66.492,66.524,54800000.0
2009-06-30 15:36:00,66.517,66.517,66.502,66.507,117130000.0
2009-06-30 15:37:00,66.506,66.512,66.492,66.497,81100000.0
2009-06-30 15:38:00,66.506,66.514,66.493,66.502,105290000.0
2009-06-30 15:39:00,66.507,66.525,66.492,66.512,103190000.0
2009-06-30 15:40:00,66.51,66.521,66.495,66.495,12060000.0
2009-06-30 15:41:00,66.497,66.519,66.494,66.507,21300000.0
2009-06-30 15:42:00,66.499,66.514,66.489,66.504,90560000.0
2009-06-30 15:43:00,66.511,66.541,66.501,66.529,95800000.0
2009-06-30 15:44:00,66.533,66.564,66.527,66.564,47470000.0
2009-06-30 15:45:00,66.554,66.572,66.522,66.524,122970000.0
2009-06-30 15:46:00,66.524,66.537,66.506,66.527,89980000.0
2009-06-30 15:47:00,66.503,66.542,66.503,66.525,65360000.0
2009-06-30 15:48:00,66.541,66.541,66.528,66.532,94710000.0
2009-06-30 15:49:00,66.533,66.55,66.533,66.546,100380000.0
2009-06-30 15:50:00,66.541,66.541,66.518,66.528,99860000.0
2009-06-30 15:51:00,66.554,66.554,66.527,66.527,108140000.0
2009-06-30 15:52:00,66.529,66.54,66.501,66.511,81380000.0
2009-06-30 15:53:00,66.524,66.529,66.513,66.518,53470000.0
2009-06-30 15:54:00,66.53,66.53,66.506,66.52,65800000.0
2009-06-30 15:55:00,66.533,66.535,66.512,66.534,17370000.0
2009-06-30 15:56:00,66.52,66.554,66.52,66.554,99750000.0
2009-06-30 15:57:00,66.551,66.551,66.523,66.546,63980000.0
2009-06-30 15:58:00,66.539,66.553,66.525,66.543,46150000.0
2009-06-30 15:59:00,66.525,66.55,66.48,66.48,64010000.0
2009-06-30 16:00:00,66.495,66.495,66.425,66.481,106260000.0
2009-06-30 16:01:00,66.466,66.472,66.445,66.468,98830000.0
2009-06-30 16:02:00,66.449,66.473,66.437,66.447,52710000.0
2009-06-30 16:03:00,66.46,66.463,66.438,66.444,11470000.0
2009-06-30 16:04:00,66.438,66.46,66.426,66.435,63330000.0
2009-06-30 16:05:00,66.433,66.464,66.433,66.449,88570000.0
2009-06-30 16:06:00,66.433,66.461,66.433,66.441,107590000.0
2009-06-30 16:07:00,66.412,66.438,66.387,66.387,18270000.0
2009-06-30 16:08:00,66.36,66.4,66.356,66.394,13880000.0
2009-06-30 16:09:00,66.415,66.438,66.392,66.424,87800000.0
2009-06-30 16:10:00,66.445,66.445,66.387,66.426,77070000.0
2009-06-30 16:11:00,66.424,66.473,66.418,66.473,61440000.0
2009-06-30 16:12:00,66.497,66.516,66.473,66.511,83580000.0
2009-06-30 16:13:00,66.521,66.521,66.503,66.516,58350000.0
2009-06-30 16:14:00,66.511,66.511,66.472,66.492,13950000.0
2009-06-30 16:15:00,66.47,66.49,66.459,66.479,62790000.0
2009-06-30 16:16:00,66.504,66.504,66.465,66.475,115170000.0
2009-06-30 16:17:00,66.481,66.507,66.46,66.503,130850000.0
2009-06-30 16:18:00,66.523,66.523,66.452,66.459,127600000.0
2009-06-30 16:19:00,66.453,66.475,66.448,66.472,13000000.0
2009-06-30 16:20:00,66.471,66.471,66.448,66.461,88880000.0
2009-06-30 16:21:00,66.463,66.463,66.419,66.419,114940000.0
2009-06-30 16:22:00,66.429,66.433,66.388,66.392,120030000.0
2009-06-30 16:23:00,66.413,66.447,66.402,66.418,102960000.0
2009-06-30 16:24:00,66.449,66.449,66.41,66.417,14290000.0
2009-06-30 16:25:00,66.41,66.458,66.41,66.449,70190000.0
2009-06-30 16:26:00,66.446,66.45,66.399,66.399,13720000.0
2009-06-30 16:27:00,66.416,66.431,66.389,66.419,154060000.0
2009-06-30 16:28:00,66.426,66.457,66.417,66.439,18490000.0
2009-06-30 16:29:00,66.445,66.469,66.435,66.437,110860000.0
2009-06-30 16:30:00,66.444,66.45,66.417,66.45,60760000.0
2009-06-30 16:31:00,66.462,66.48,66.438,66.449,105870000.0
2009-06-30 16:32:00,66.479,66.479,66.45,66.459,84240000.0
2009-06-30 16:33:00,66.475,66.501,66.447,66.476,83730000.0
2009-06-30 16:34:00,66.463,66.489,66.463,66.489,133230000.0
2009-06-30 16:35:00,66.501,66.501,66.46,66.466,137680000.0
2009-06-30 16:36:00,66.484,66.484,66.452,66.457,98490000.0
2009-06-30 16:37:00,66.461,66.476,66.445,66.459,135940000.0
2009-06-30 16:38:00,66.447,66.474,66.44,66.454,107850000.0
2009-06-30 16:39:00,66.457,66.465,66.437,66.453,66480000.0
2009-06-30 16:40:00,66.459,66.47,66.436,66.464,54390000.0
2009-06-30 16:41:00,66.452,66.466,66.434,66.437,75290000.0
2009-06-30 16:42:00,66.445,66.445,66.395,66.436,118270000.0
2009-06-30 16:43:00,66.428,66.441,66.417,66.441,59760000.0
2009-06-30 16:44:00,66.436,66.46,66.432,66.455,113620000.0
2009-06-30 16:45:00,66.448,66.448,66.416,66.43,52820000.0
2009-06-30 16:46:00,66.449,66.478,66.428,66.457,124420000.0
2009-06-30 16:47:00,66.478,66.495,66.466,66.495,77730000.0
2009-06-30 16:48:00,66.497,66.503,66.484,66.495,16340000.0
2009-06-30 16:49:00,66.491,66.513,66.482,66.497,83330000.0
2009-06-30 16:50:00,66.503,66.537,66.485,66.526,84740000.0
2009-06-30 16:51:00,66.536,66.548,66.516,66.546,78860000.0
2009-06-30 16:52:00,66.552,66.553,66.515,66.553,105780000.0
2009-06-30 16:53:00,66.548,66.559,66.544,66.55,82930000.0
2009-06-30 16:54:00,66.567,66.58,66.556,66.577,104250000.0
2009-06-30 16:55:00,66.569,66.573,66.553,66.567,62310000.0
2009-06-30 16:56:00,66.556,66.57,66.534,66.565,43240000.0
2009-06-30 16:57:00,66.589,66.589,66.548,66.581,89170000.0
2009-06-30 16:58:00,66.571,66.605,66.571,66.579,58860000.0
2009-06-30 16:59:00,66.591,66.646,66.582,66.642,89590000.0
2009-06-30 17:00:00,66.628,66.633,66.581,66.605,97930000.0
2009-06-30 17:01:00,66.573,66.578,66.563,66.576,101880000.0
2009-06-30 17:02:00,66.566,66.566,66.547,66.547,3610000.0
2009-06-30 17:03:00,66.565,66.576,66.517,66.517,78090000.0
2009-06-30 17:04:00,66.524,66.533,66.503,66.526,89790000.0
2009-06-30 17:05:00,66.516,66.548,66.516,66.541,105390000.0
2009-06-30 17:06:00,66.551,66.557,66.542,66.549,14350000.0
2009-06-30 17:07:00,66.533,66.546,66.521,66.521,14130000.0
2009-06-30 17:08:00,66.5,66.531,66.5,66.52,54590000.0
2009-06-30 17:09:00,66.523,66.523,66.485,66.487,79240000.0
2009-06-30 17:10:00,66.501,66.503,66.484,66.498,124910000.0
2009-06-30 17:11:00,66.495,66.51,66.475,66.51,107260000.0
2009-06-30 17:12:00,66.512,66.531,66.502,66.518,122780000.0
2009-06-30 17:13:00,66.507,66.53,66.491,66.519,126870000.0
2009-06-30 17:14:00,66.533,66.533,66.485,66.491,121250000.0
2009-06-30 17:15:00,66.504,66.511,66.479,66.481,72800000.0
2009-06-30 17:16:00,66.469,66.482,66.445,66.458,114260000.0
2009-06-30 17:17:00,66.452,66.467,66.441,66.464,74280000.0
2009-06-30 17:18:00,66.455,66.455,66.423,66.436,81750000.0
2009-06-30 17:19:00,66.426,66.433,66.398,66.43,86600000.0
2009-06-30 17:20:00,66.439,66.449,66.426,66.442,93450000.0
2009-06-30 17:21:00,66.45,66.45,66.427,66.427,67790000.0
2009-06-30 17:22:00,66.428,66.447,66.419,66.447,95230000.0
2009-06-30 17:23:00,66.438,66.446,66.423,66.436,73590000.0
2009-06-30 17:24:00,66.44,66.451,66.434,66.446,74730000.0
2009-06-30 17:25:00,66.443,66.477,66.443,66.476,6950000.0
2009-06-30 17:26:00,66.475,66.475,66.45,66.457,72140000.0
2009-06-30 17:27:00,66.475,66.483,66.458,66.478,94080000.0
2009-06-30 17:28:00,66.481,66.489,66.464,66.469,99720000.0
2009-06-30 17:29:00,66.457,66.474,66.457,66.465,8160000.0
2009-06-30 17:30:00,66.463,66.463,66.426,66.43,84260000.0
2009-06-30 17:31:00,66.425,66.454,66.416,66.42,82730000.0
2009-06-30 17:32:00,66.415,66.452,66.415,66.452,66020000.0
2009-06-30 17:33:00,66.454,66.462,66.425,66.462,72730000.0
2009-06-30 17:34:00,66.459,66.461,66.445,66.453,86170000.0
2009-06-30 17:35:00,66.471,66.471,66.451,66.451,7520000.0
2009-06-30 17:36:00,66.476,66.476,66.45,66.46,12280000.0
2009-06-30 17:37:00,66.475,66.475,66.461,66.47,81040000.0
2009-06-30 17:38:00,66.468,66.473,66.453,66.453,62780000.0
2009-06-30 17:39:00,66.476,66.48,66.454,66.46,54710000.0
2009-06-30 17:40:00,66.477,66.481,66.466,66.475,111040000.0
2009-06-30 17:41:00,66.463,66.492,66.462,66.462,148720000.0
2009-06-30 17:42:00,66.492,66.492,66.466,66.477,77650000.0
2009-06-30 17:43:00,66.469,66.474,66.461,66.464,108420000.0
2009-06-30 17:44:00,66.472,66.48,66.461,66.469,94200000.0
2009-06-30 17:45:00,66.465,66.472,66.448,66.464,112200000.0
2009-06-30 17:46:00,66.438,66.454,66.436,66.449,89300000.0
2009-06-30 17:47:00,66.44,66.468,66.44,66.457,58080000.0
2009-06-30 17:48:00,66.476,66.476,66.455,66.459,61580000.0
2009-06-30 17:49:00,66.467,66.484,66.463,66.47,53150000.0
2009-06-30 17:50:00,66.483,66.495,66.483,66.487,61460000.0
2009-06-30 17:51:00,66.494,66.494,66.475,66.481,84200000.0
2009-06-30 17:52:00,66.489,66.496,66.489,66.495,71580000.0
2009-06-30 17:53:00,66.486,66.486,66.474,66.484,98200000.0
2009-06-30 17:54:00,66.49,66.501,66.484,66.494,56390000.0
2009-06-30 17:55:00,66.481,66.501,66.481,66.49,65560000.0
2009-06-30 17:56:00,66.494,66.501,66.477,66.495,88570000.0
2009-06-30 17:57:00,66.503,66.508,66.49,66.504,73800000.0
2009-06-30 17:58:00,66.52,66.541,66.505,66.527,71360000.0
2009-06-30 17:59:00,66.534,66.544,66.51,66.535,87500000.0
2009-06-30 18:00:00,66.56,66.56,66.533,66.539,53400000.0
2009-06-30 18:01:00,66.55,66.572,66.55,66.572,46050000.0
2009-06-30 18:02:00,66.564,66.584,66.554,66.567,72860000.0
2009-06-30 18:03:00,66.58,66.59,66.577,66.588,81210000.0
2009-06-30 18:04:00,66.558,66.576,66.534,66.56,79790000.0
2009-06-30 18:05:00,66.546,66.553,66.524,66.54,34140000.0
2009-06-30 18:06:00,66.547,66.559,66.526,66.549,109650000.0
2009-06-30 18:07:00,66.518,66.537,66.51,66.522,118790000.0
2009-06-30 18:08:00,66.514,66.514,66.489,66.489,95030000.0
2009-06-30 18:09:00,66.505,66.522,66.484,66.522,60980000.0
2009-06-30 18:10:00,66.525,66.534,66.518,66.518,95780000.0
2009-06-30 18:11:00,66.523,66.523,66.497,66.501,98470000.0
2009-06-30 18:12:00,66.514,66.514,66.482,66.506,58380000.0
2009-06-30 18:13:00,66.489,66.503,66.483,66.503,12580000.0
2009-06-30 18:14:00,66.51,66.51,66.484,66.487,46540000.0
2009-06-30 18:15:00,66.5,66.506,66.483,66.503,14510000.0
2009-06-30 18:16:00,66.484,66.506,66.484,66.489,26510000.0
2009-06-30 18:17:00,66.47,66.495,66.467,66.478,55560000.0
2009-06-30 18:18:00,66.489,66.501,66.478,66.484,40820000.0
2009-06-30 18:19:00,66.489,66.501,66.485,66.49,70150000.0
2009-06-30 18:20:00,66.49,66.501,66.483,66.496,105200000.0
2009-06-30 18:21:00,66.5,66.511,66.481,66.511,12030000.0
2009-06-30 18:22:00,66.481,66.502,66.473,66.473,28990000.0
2009-06-30 18:23:00,66.478,66.495,66.476,66.495,66610000.0
2009-06-30 18:24:00,66.503,66.503,66.476,66.488,69480000.0
2009-06-30 18:25:00,66.476,66.483,66.463,66.483,92530000.0
2009-06-30 18:26:00,66.48,66.5,66.473,66.497,67140000.0
2009-06-30 18:27:00,66.505,66.511,66.486,66.498,123600000.0
2009-06-30 18:28:00,66.516,66.522,66.502,66.507,112530000.0
2009-06-30 18:29:00,66.499,66.52,66.499,66.516,41450000.0
2009-06-30 18:30:00,66.522,66.522,66.503,66.517,34390000.0
2009-06-30 18:31:00,66.514,66.514,66.491,66.491,38810000.0
2009-06-30 18:32:00,66.506,66.513,66.493,66.513,44750000.0
2009-06-30 18:33:00,66.516,66.521,66.502,66.512,35920000.0
2009-06-30 18:34:00,66.513,66.522,66.506,66.506,12020000.0
2009-06-30 18:35:00,66.503,66.533,66.503,66.533,11080000.0
2009-06-30 18:36:00,66.536,66.536,66.515,66.536,63580000.0
2009-06-30 18:37:00,66.54,66.563,66.535,66.563,47160000.0
2009-06-30 18:38:00,66.548,66.572,66.545,66.55,54810000.0
2009-06-30 18:39:00,66.572,66.591,66.557,66.558,48220000.0
2009-06-30 18:40:00,66.572,66.572,66.534,66.548,37110000.0
2009-06-30 18:41:00,66.542,66.547,66.509,66.517,68300000.0
2009-06-30 18:42:00,66.533,66.533,66.504,66.504,88490000.0
2009-06-30 18:43:00,66.507,66.515,66.5,66.515,47740000.0
2009-06-30 18:44:00,66.509,66.522,66.503,66.522,50080000.0
2009-06-30 18:45:00,66.534,66.534,66.506,66.509,33880000.0
2009-06-30 18:46:00,66.512,66.512,66.492,66.498,19430000.0
2009-06-30 18:47:00,66.515,66.523,66.493,66.493,47780000.0
2009-06-30 18:48:00,66.514,66.521,66.496,66.501,87840000.0
2009-06-30 18:49:00,66.491,66.514,66.486,66.513,33880000.0
2009-06-30 18:50:00,66.518,66.532,66.497,66.518,61440000.0
2009-06-30 18:51:00,66.536,66.536,66.513,66.519,8270000.0
2009-06-30 18:52:00,66.517,66.53,66.484,66.502,69530000.0
2009-06-30 18:53:00,66.506,66.506,66.479,66.496,37050000.0
2009-06-30 18:54:00,66.503,66.503,66.477,66.489,29880000.0
2009-06-30 18:55:00,66.487,66.494,66.467,66.486,39580000.0
2009-06-30 18:56:00,66.46,66.493,66.458,66.47,123830000.0
2009-06-30 18:57:00,66.476,66.483,66.454,66.47,75150000.0
2009-06-30 18:58:00,66.462,66.483,66.449,66.457,71970000.0
2009-06-30 18:59:00,66.43,66.447,66.425,66.443,40450000.0
2009-06-30 19:00:00,66.457,66.463,66.44,66.453,71610000.0
2009-06-30 19:01:00,66.446,66.458,66.442,66.453,98390000.0
2009-06-30 19:02:00,66.448,66.452,66.443,66.452,11650000.0
2009-06-30 19:03:00,66.468,66.468,66.45,66.464,78390000.0
2009-06-30 19:04:00,66.46,66.49,66.443,66.48,109450000.0
2009-06-30 19:05:00,66.472,66.472,66.444,66.453,7520000.0
2009-06-30 19:06:00,66.484,66.484,66.463,66.478,80700000.0
2009-06-30 19:07:00,66.47,66.481,66.453,66.453,83960000.0
2009-06-30 19:08:00,66.457,66.472,66.453,66.472,96990000.0
2009-06-30 19:09:00,66.49,66.509,66.468,66.493,70310000.0
2009-06-30 19:10:00,66.486,66.502,66.483,66.502,109860000.0
2009-06-30 19:11:00,66.496,66.512,66.485,66.498,72680000.0
2009-06-30 19:12:00,66.524,66.528,66.503,66.515,15440000.0
2009-06-30 19:13:00,66.516,66.52,66.503,66.51,77860000.0
2009-06-30 19:14:00,66.5,66.523,66.5,66.523,11680000.0
2009-06-30 19:15:00,66.527,66.534,66.515,66.521,63940000.0
2009-06-30 19:16:00,66.538,66.54,66.515,66.535,87450000.0
2009-06-30 19:17:00,66.551,66.558,66.537,66.541,83680000.0
2009-06-30 19:18:00,66.565,66.565,66.521,66.528,83470000.0
2009-06-30 19:19:00,66.524,66.524,66.505,66.518,79810000.0
2009-06-30 19:20:00,66.507,66.512,66.477,66.483,83510000.0
2009-06-30 19:21:00,66.504,66.504,66.475,66.501,113940000.0
2009-06-30 19:22:00,66.489,66.499,66.474,66.474,123320000.0
2009-06-30 19:23:00,66.481,66.498,66.475,66.48,102800000.0
2009-06-30 19:24:00,66.504,66.504,66.474,66.487,69980000.0
2009-06-30 19:25:00,66.472,66.494,66.472,66.482,80180000.0
2009-06-30 19:26:00,66.473,66.495,66.473,66.495,89870000.0
2009-06-30 19:27:00,66.492,66.499,66.483,66.495,67810000.0
2009-06-30 19:28:00,66.481,66.484,66.462,66.484,12100000.0
2009-06-30 19:29:00,66.468,66.468,66.464,66.464,3800000.0
2009-06-30 19:30:00,66.471,66.476,66.454,66.476,16520000.0
2009-06-30 19:31:00,66.477,66.477,66.461,66.461,95850000.0
2009-06-30 19:32:00,66.463,66.475,66.45,66.467,125970000.0
2009-06-30 19:33:00,66.472,66.472,66.442,66.45,71390000.0
2009-06-30 19:34:00,66.468,66.479,66.445,66.465,55320000.0
2009-06-30 19:35:00,66.482,66.489,66.456,66.481,67660000.0
2009-06-30 19:36:00,66.502,66.508,66.493,66.493,106370000.0
2009-06-30 19:37:00,66.498,66.509,66.473,66.504,51090000.0
2009-06-30 19:39:00,66.508,66.508,66.502,66.503,67530000.0
2009-06-30 19:40:00,66.507,66.507,66.5,66.506,70660000.0
2009-06-30 19:41:00,66.492,66.509,66.485,66.5,74900000.0
2009-06-30 19:42:00,66.525,66.53,66.503,66.526,59330000.0
2009-06-30 19:43:00,66.526,66.526,66.501,66.525,51230000.0
2009-06-30 19:44:00,66.49,66.522,66.475,66.475,63120000.0
2009-06-30 19:45:00,66.495,66.495,66.473,66.49,61910000.0
2009-06-30 19:46:00,66.495,66.501,66.472,66.501,41660000.0
2009-06-30 19:47:00,66.503,66.503,66.498,66.498,40650000.0
2009-06-30 19:48:00,66.501,66.514,66.484,66.493,101370000.0
2009-06-30 19:49:00,66.5,66.517,66.496,66.515,99270000.0
2009-06-30 19:51:00,66.523,66.523,66.495,66.495,73130000.0
2009-06-30 19:52:00,66.48,66.51,66.48,66.505,65600000.0
2009-06-30 19:54:00,66.507,66.511,66.504,66.508,16950000.0
2009-06-30 19:55:00,66.504,66.505,66.496,66.5,66310000.0
2009-06-30 19:56:00,66.492,66.504,66.492,66.504,138400000.0
2009-06-30 19:57:00,66.504,66.504,66.471,66.496,53070000.0
2009-06-30 19:58:00,66.506,66.514,66.484,66.514,36940000.0
2009-06-30 19:59:00,66.506,66.506,66.492,66.498,35500000.0
2009-06-30 20:00:00,66.504,66.504,66.48,66.486,13520000.0
2009-06-30 20:01:00,66.493,66.499,66.481,66.487,12810000.0
2009-06-30 20:02:00,66.505,66.539,66.505,66.528,65590000.0
2009-06-30 20:03:00,66.523,66.523,66.483,66.515,123630000.0
2009-06-30 20:04:00,66.516,66.516,66.483,66.506,101170000.0
2009-06-30 20:05:00,66.492,66.506,66.481,66.485,13920000.0
2009-06-30 20:06:00,66.505,66.508,66.482,66.495,122480000.0
2009-06-30 20:07:00,66.504,66.509,66.476,66.489,93710000.0
2009-06-30 20:08:00,66.495,66.495,66.482,66.488,99660000.0
2009-06-30 20:09:00,66.507,66.513,66.483,66.513,42940000.0
2009-06-30 20:10:00,66.51,66.51,66.49,66.505,12660000.0
2009-06-30 20:11:00,66.501,66.513,66.501,66.507,27580000.0
2009-06-30 20:12:00,66.522,66.522,66.487,66.513,43940000.0
2009-06-30 20:13:00,66.525,66.525,66.496,66.506,23380000.0
2009-06-30 20:14:00,66.497,66.509,66.482,66.482,41560000.0
2009-06-30 20:15:00,66.504,66.504,66.481,66.503,41040000.0
2009-06-30 20:16:00,66.498,66.5,66.495,66.499,100150000.0
2009-06-30 20:17:00,66.505,66.505,66.484,66.505,93940000.0
2009-06-30 20:18:00,66.509,66.509,66.485,66.505,66390000.0
2009-06-30 20:19:00,66.505,66.512,66.484,66.484,84380000.0
2009-06-30 20:20:00,66.489,66.501,66.482,66.495,120350000.0
2009-06-30 20:21:00,66.513,66.522,66.498,66.522,102790000.0
2009-06-30 20:22:00,66.498,66.522,66.493,66.522,159310000.0
2009-06-30 20:23:00,66.525,66.54,66.516,66.534,126380000.0
2009-06-30 20:24:00,66.546,66.546,66.524,66.536,100210000.0
2009-06-30 20:25:00,66.528,66.539,66.514,66.539,77740000.0
2009-06-30 20:26:00,66.535,66.535,66.514,66.529,90060000.0
2009-06-30 20:27:00,66.529,66.534,66.513,66.527,69150000.0
2009-06-30 20:28:00,66.525,66.534,66.511,66.525,14920000.0
2009-06-30 20:29:00,66.538,66.539,66.535,66.535,78150000.0
2009-06-30 20:30:00,66.533,66.545,66.517,66.545,36120000.0
2009-06-30 20:31:00,66.548,66.551,66.51,66.51,10740000.0
2009-06-30 20:32:00,66.535,66.536,66.53,66.536,78240000.0
2009-06-30 20:33:00,66.528,66.532,66.52,66.528,127430000.0
2009-06-30 20:34:00,66.521,66.53,66.494,66.51,89700000.0
2009-06-30 20:35:00,66.496,66.497,66.475,66.493,86920000.0
2009-06-30 20:36:00,66.504,66.504,66.476,66.483,13980000.0
2009-06-30 20:37:00,66.487,66.488,66.478,66.479,17880000.0
2009-06-30 20:38:00,66.494,66.494,66.471,66.471,55670000.0
2009-06-30 20:39:00,66.503,66.521,66.483,66.512,42800000.0
2009-06-30 20:40:00,66.518,66.525,66.518,66.525,82700000.0
2009-06-30 20:41:00,66.517,66.52,66.517,66.518,85280000.0
2009-06-30 20:42:00,66.526,66.526,66.494,66.516,65350000.0
2009-06-30 20:43:00,66.519,66.522,66.502,66.51,81490000.0
2009-06-30 20:44:00,66.521,66.543,66.519,66.543,74140000.0
2009-06-30 20:45:00,66.548,66.551,66.522,66.53,95060000.0
2009-06-30 20:46:00,66.52,66.549,66.52,66.549,124630000.0
2009-06-30 20:47:00,66.55,66.564,66.534,66.542,126770000.0
2009-06-30 20:48:00,66.536,66.567,66.536,66.547,112990000.0
2009-06-30 20:49:00,66.525,66.546,66.523,66.539,107620000.0
2009-06-30 20:50:00,66.521,66.541,66.521,66.541,34450000.0
2009-06-30 20:51:00,66.549,66.549,66.519,66.545,29950000.0
2009-06-30 20:52:00,66.538,66.56,66.532,66.532,83110000.0
2009-06-30 20:53:00,66.535,66.548,66.525,66.525,123610000.0
2009-06-30 20:54:00,66.538,66.538,66.514,66.527,79600000.0
2009-06-30 20:55:00,66.514,66.527,66.504,66.52,113140000.0
2009-06-30 20:56:00,66.5,66.512,66.496,66.496,129860000.0
2009-06-30 20:57:00,66.514,66.514,66.481,66.481,103910000.0
2009-06-30 20:58:00,66.47,66.492,66.47,66.488,83730000.0
2009-06-30 20:59:00,66.479,66.486,66.469,66.482,102200000.0
2009-06-30 21:00:00,66.479,66.491,66.465,66.472,94920000.0
2009-06-30 21:01:00,66.477,66.477,66.444,66.444,74010000.0
2009-06-30 21:02:00,66.45,66.473,66.45,66.472,133610000.0
2009-06-30 21:03:00,66.486,66.486,66.46,66.479,63450000.0
2009-06-30 21:04:00,66.48,66.48,66.456,66.468,99140000.0
2009-06-30 21:05:00,66.444,66.464,66.444,66.462,97220000.0
2009-06-30 21:06:00,66.492,66.492,66.465,66.476,96180000.0
2009-06-30 21:07:00,66.465,66.468,66.454,66.465,119740000.0
2009-06-30 21:08:00,66.478,66.491,66.454,66.47,101040000.0
2009-06-30 21:09:00,66.493,66.493,66.462,66.478,58680000.0
2009-06-30 21:10:00,66.474,66.475,66.451,66.475,67090000.0
2009-06-30 21:11:00,66.453,66.473,66.453,66.473,81130000.0
2009-06-30 21:12:00,66.485,66.488,66.478,66.48,68340000.0
2009-06-30 21:13:00,66.472,66.484,66.472,66.484,102360000.0
2009-06-30 21:14:00,66.473,66.482,66.463,66.468,65880000.0
2009-06-30 21:15:00,66.494,66.494,66.46,66.46,41250000.0
2009-06-30 21:16:00,66.461,66.463,66.446,66.454,93100000.0
2009-06-30 21:17:00,66.462,66.462,66.45,66.457,92770000.0
2009-06-30 21:18:00,66.463,66.463,66.449,66.457,10760000.0
2009-06-30 21:19:00,66.454,66.474,66.454,66.474,47700000.0
2009-06-30 21:20:00,66.451,66.464,66.451,66.464,38740000.0
2009-06-30 21:21:00,66.483,66.483,66.451,66.46,70550000.0
2009-06-30 21:22:00,66.473,66.474,66.451,66.474,109920000.0
2009-06-30 21:23:00,66.451,66.471,66.451,66.465,111640000.0
2009-06-30 21:24:00,66.486,66.486,66.452,66.476,107350000.0
2009-06-30 21:25:00,66.464,66.472,66.451,66.451,99680000.0
2009-06-30 21:26:00,66.461,66.472,66.456,66.467,98270000.0
2009-06-30 21:27:00,66.475,66.475,66.453,66.453,54240000.0
2009-06-30 21:28:00,66.473,66.473,66.457,66.468,100140000.0
2009-06-30 21:29:00,66.457,66.473,66.451,66.473,59570000.0
2009-06-30 21:30:00,66.466,66.466,66.455,66.458,55910000.0
2009-06-30 21:31:00,66.462,66.471,66.445,66.445,50530000.0
2009-06-30 21:32:00,66.444,66.45,66.425,66.446,88610000.0
2009-06-30 21:33:00,66.459,66.461,66.433,66.447,118600000.0
2009-06-30 21:34:00,66.445,66.463,66.444,66.463,140090000.0
2009-06-30 21:35:00,66.465,66.465,66.432,66.455,117250000.0
2009-06-30 21:36:00,66.465,66.47,66.455,66.47,80010000.0
2009-06-30 21:37:00,66.467,66.476,66.466,66.467,105340000.0
2009-06-30 21:38:00,66.477,66.477,66.466,66.476,105590000.0
2009-06-30 21:39:00,66.486,66.486,66.455,66.461,140940000.0
2009-06-30 21:40:00,66.44,66.46,66.44,66.458,102200000.0
2009-06-30 21:41:00,66.445,66.45,66.431,66.448,49010000.0
2009-06-30 21:42:00,66.456,66.456,66.44,66.445,76630000.0
2009-06-30 21:43:00,66.442,66.474,66.442,66.474,97110000.0
2009-06-30 21:44:00,66.455,66.473,66.439,66.457,170020000.0
2009-06-30 21:45:00,66.452,66.478,66.452,66.466,136630000.0
2009-06-30 21:46:00,66.47,66.47,66.444,66.456,95680000.0
2009-06-30 21:47:00,66.46,66.479,66.451,66.479,69330000.0
2009-06-30 21:48:00,66.487,66.492,66.477,66.477,96100000.0
2009-06-30 21:49:00,66.462,66.497,66.462,66.49,95480000.0
2009-06-30 21:50:00,66.498,66.504,66.49,66.49,116850000.0
2009-06-30 21:51:00,66.5,66.5,66.464,66.477,149480000.0
2009-06-30 21:52:00,66.461,66.474,66.448,66.469,103780000.0
2009-06-30 21:53:00,66.474,66.484,66.467,66.484,127920000.0
2009-06-30 21:54:00,66.492,66.492,66.449,66.454,128610000.0
2009-06-30 21:55:00,66.457,66.457,66.444,66.444,108810000.0
2009-06-30 21:56:00,66.453,66.482,66.451,66.468,63230000.0
2009-06-30 21:57:00,66.471,66.471,66.442,66.452,44970000.0
2009-06-30 21:58:00,66.445,66.458,66.445,66.455,89520000.0
2009-06-30 21:59:00,66.456,66.464,66.448,66.461,94380000.0
2009-06-30 22:00:00,66.472,66.476,66.453,66.475,85960000.0
2009-06-30 22:01:00,66.477,66.483,66.471,66.48,89200000.0
2009-06-30 22:02:00,66.457,66.474,66.457,66.465,65330000.0
2009-06-30 22:03:00,66.482,66.482,66.466,66.477,107230000.0
2009-06-30 22:04:00,66.476,66.476,66.454,66.459,92100000.0
2009-06-30 22:05:00,66.467,66.484,66.465,66.477,79650000.0
2009-06-30 22:06:00,66.491,66.5,66.483,66.5,93990000.0
2009-06-30 22:08:00,66.48,66.492,66.48,66.492,101770000.0
2009-06-30 22:09:00,66.49,66.49,66.472,66.472,103120000.0
2009-06-30 22:10:00,66.479,66.505,66.476,66.483,101040000.0
2009-06-30 22:11:00,66.464,66.48,66.461,66.461,63930000.0
2009-06-30 22:12:00,66.486,66.486,66.461,66.461,45850000.0
2009-06-30 22:13:00,66.481,66.482,66.462,66.466,77890000.0
2009-06-30 22:14:00,66.484,66.503,66.464,66.472,90760000.0
2009-06-30 22:15:00,66.487,66.496,66.484,66.487,58490000.0
2009-06-30 22:16:00,66.471,66.473,66.454,66.454,88640000.0
2009-06-30 22:17:00,66.458,66.464,66.448,66.448,118940000.0
2009-06-30 22:18:00,66.47,66.47,66.435,66.448,77190000.0
2009-06-30 22:19:00,66.429,66.446,66.429,66.446,76070000.0
2009-06-30 22:20:00,66.444,66.454,66.435,66.454,70080000.0
2009-06-30 22:21:00,66.466,66.466,66.452,66.457,85510000.0
2009-06-30 22:22:00,66.45,66.473,66.45,66.473,113350000.0
2009-06-30 22:23:00,66.46,66.471,66.459,66.469,90510000.0
2009-06-30 22:24:00,66.486,66.486,66.48,66.481,75000000.0
2009-06-30 22:25:00,66.457,66.47,66.446,66.457,31600000.0
2009-06-30 22:26:00,66.448,66.457,66.448,66.45,113670000.0
2009-06-30 22:27:00,66.455,66.458,66.449,66.449,115230000.0
2009-06-30 22:28:00,66.449,66.456,66.443,66.456,106010000.0
2009-06-30 22:29:00,66.457,66.461,66.444,66.457,122030000.0
2009-06-30 22:30:00,66.472,66.472,66.451,66.466,142080000.0
2009-06-30 22:31:00,66.452,66.473,66.452,66.473,104510000.0
2009-06-30 22:32:00,66.473,66.473,66.441,66.462,89760000.0
2009-06-30 22:33:00,66.465,66.469,66.461,66.461,114890000.0
2009-06-30 22:34:00,66.468,66.473,66.457,66.467,77370000.0
2009-06-30 22:35:00,66.477,66.488,66.464,66.477,85310000.0
2009-06-30 22:36:00,66.497,66.504,66.491,66.499,85940000.0
2009-06-30 22:38:00,66.497,66.497,66.49,66.49,61860000.0
2009-06-30 22:39:00,66.506,66.506,66.484,66.493,104190000.0
2009-06-30 22:40:00,66.481,66.505,66.481,66.505,77410000.0
2009-06-30 22:41:00,66.479,66.495,66.479,66.495,86330000.0
2009-06-30 22:42:00,66.514,66.514,66.495,66.514,77900000.0
2009-06-30 22:43:00,66.506,66.506,66.491,66.491,67730000.0
2009-06-30 22:44:00,66.497,66.497,66.489,66.489,102620000.0
2009-06-30 22:45:00,66.523,66.523,66.497,66.508,102260000.0
2009-06-30 22:46:00,66.502,66.523,66.497,66.516,87390000.0
2009-06-30 22:47:00,66.505,66.512,66.495,66.512,85910000.0
2009-06-30 22:48:00,66.524,66.524,66.504,66.516,65510000.0
2009-06-30 22:49:00,66.517,66.52,66.515,66.518,77610000.0
2009-06-30 22:50:00,66.508,66.521,66.501,66.517,55440000.0
2009-06-30 22:52:00,66.517,66.52,66.512,66.512,91140000.0
2009-06-30 22:53:00,66.513,66.521,66.511,66.512,107500000.0
2009-06-30 22:54:00,66.523,66.523,66.503,66.503,70760000.0
2009-06-30 22:55:00,66.481,66.503,66.481,66.503,55190000.0
2009-06-30 22:56:00,66.509,66.52,66.504,66.517,78790000.0
2009-06-30 22:57:00,66.524,66.524,66.503,66.51,124100000.0
2009-06-30 22:58:00,66.525,66.526,66.518,66.519,128670000.0
2009-06-30 22:59:00,66.528,66.537,66.528,66.53,85580000.0
2009-06-30 23:00:00,66.536,66.536,66.521,66.53,83210000.0
2009-06-30 23:01:00,66.519,66.527,66.512,66.526,99970000.0
2009-06-30 23:02:00,66.502,66.532,66.502,66.532,113630000.0
2009-06-30 23:03:00,66.544,66.544,66.534,66.539,81900000.0
2009-06-30 23:04:00,66.513,66.533,66.513,66.528,59640000.0
2009-06-30 23:05:00,66.526,66.526,66.503,66.517,37680000.0
2009-06-30 23:06:00,66.525,66.525,66.502,66.51,61730000.0
2009-06-30 23:08:00,66.491,66.506,66.491,66.498,67310000.0
2009-06-30 23:09:00,66.527,66.527,66.52,66.52,68160000.0
2009-06-30 23:12:00,66.492,66.495,66.483,66.487,70580000.0
2009-06-30 23:13:00,66.489,66.501,66.485,66.487,89920000.0
2009-06-30 23:14:00,66.49,66.529,66.49,66.506,66270000.0
2009-06-30 23:15:00,66.55,66.55,66.506,66.533,81620000.0
2009-06-30 23:16:00,66.526,66.529,66.504,66.504,79170000.0
2009-06-30 23:17:00,66.517,66.525,66.517,66.525,36950000.0
2009-06-30 23:18:00,66.517,66.519,66.516,66.517,58530000.0
2009-06-30 23:21:00,66.52,66.54,66.514,66.527,54590000.0
2009-06-30 23:22:00,66.529,66.532,66.505,66.515,56440000.0
2009-06-30 23:23:00,66.512,66.525,66.512,66.518,120740000.0
2009-06-30 23:24:00,66.526,66.526,66.496,66.512,105610000.0
2009-06-30 23:25:00,66.509,66.51,66.505,66.506,66550000.0
2009-06-30 23:26:00,66.517,66.519,66.515,66.519,93140000.0
2009-06-30 23:27:00,66.508,66.509,66.505,66.508,84690000.0
2009-06-30 23:30:00,66.517,66.517,66.504,66.504,36200000.0
2009-06-30 23:31:00,66.482,66.506,66.482,66.506,48580000.0
2009-06-30 23:32:00,66.509,66.509,66.502,66.507,13900000.0
2009-06-30 23:33:00,66.526,66.526,66.519,66.519,34530000.0
2009-06-30 23:36:00,66.541,66.541,66.506,66.507,96530000.0
2009-06-30 23:37:00,66.496,66.504,66.488,66.504,77960000.0
2009-06-30 23:38:00,66.51,66.522,66.496,66.522,31270000.0
2009-06-30 23:39:00,66.543,66.543,66.516,66.529,48540000.0
2009-06-30 23:41:00,66.557,66.56,66.556,66.559,79020000.0
2009-06-30 23:42:00,66.539,66.539,66.477,66.516,104330000.0
2009-06-30 23:45:00,66.535,66.535,66.526,66.526,51530000.0
2009-06-30 23:48:00,66.536,66.536,66.527,66.527,34600000.0
2009-06-30 23:51:00,66.536,66.536,66.53,66.53,19930000.0
2009-06-30 23:53:00,66.475,66.508,66.475,66.488,43840000.0
2009-06-30 23:54:00,66.525,66.525,66.504,66.505,54790000.0
2009-06-30 23:55:00,66.509,66.509,66.508,66.509,38680000.0
2009-06-30 23:57:00,66.526,66.526,66.52,66.521,32470000.0
2009-06-30 23:58:00,66.489,66.495,66.484,66.489,80670000.0
2009-06-30 23:59:00,66.472,66.493,66.472,66.486,76730000.0
2009-07-01 00:00:00,66.501,66.501,66.475,66.475,54310000.0
2009-07-01 00:01:00,66.48,66.491,66.48,66.485,38190000.0
2009-07-01 00:02:00,66.464,66.491,66.463,66.491,20600000.0
2009-07-01 00:03:00,66.495,66.499,66.495,66.498,39590000.0
2009-07-01 00:04:00,66.487,66.499,66.468,66.494,65880000.0
2009-07-01 00:05:00,66.501,66.507,66.501,66.506,65420000.0
2009-07-01 00:06:00,66.497,66.503,66.482,66.503,40620000.0
2009-07-01 00:07:00,66.504,66.504,66.456,66.456,80750000.0
2009-07-01 00:08:00,66.459,66.483,66.459,66.483,95930000.0
2009-07-01 00:09:00,66.475,66.475,66.451,66.475,48310000.0
2009-07-01 00:10:00,66.48,66.48,66.477,66.478,41800000.0
2009-07-01 00:11:00,66.442,66.463,66.442,66.459,28820000.0
2009-07-01 00:12:00,66.476,66.481,66.457,66.481,78660000.0
2009-07-01 00:13:00,66.475,66.48,66.473,66.478,93710000.0
2009-07-01 00:14:00,66.489,66.49,66.486,66.488,67450000.0
2009-07-01 00:15:00,66.495,66.495,66.468,66.476,76900000.0
2009-07-01 00:16:00,66.449,66.465,66.449,66.465,55480000.0
2009-07-01 00:17:00,66.472,66.483,66.472,66.476,91170000.0
2009-07-01 00:18:00,66.454,66.455,66.447,66.447,72050000.0
2009-07-01 00:19:00,66.455,66.46,66.455,66.459,66450000.0
2009-07-01 00:21:00,66.478,66.493,66.468,66.493,133810000.0
2009-07-01 00:22:00,66.491,66.498,66.49,66.496,121630000.0
2009-07-01 00:23:00,66.495,66.505,66.477,66.494,101050000.0
2009-07-01 00:24:00,66.496,66.496,66.474,66.494,110790000.0
2009-07-01 00:25:00,66.488,66.496,66.488,66.495,73120000.0
2009-07-01 00:26:00,66.481,66.502,66.481,66.497,77120000.0
2009-07-01 00:27:00,66.472,66.495,66.472,66.472,98780000.0
2009-07-01 00:28:00,66.479,66.479,66.468,66.468,66880000.0
2009-07-01 00:29:00,66.486,66.486,66.478,66.483,85270000.0
2009-07-01 00:30:00,66.497,66.497,66.49,66.49,72550000.0
2009-07-01 00:32:00,66.462,66.51,66.462,66.495,69550000.0
2009-07-01 00:33:00,66.495,66.501,66.484,66.495,71780000.0
2009-07-01 00:34:00,66.476,66.486,66.476,66.486,100490000.0
2009-07-01 00:35:00,66.476,66.484,66.463,66.484,67780000.0
2009-07-01 00:36:00,66.478,66.481,66.477,66.478,100470000.0
2009-07-01 00:38:00,66.467,66.467,66.459,66.459,142030000.0
2009-07-01 00:39:00,66.487,66.487,66.481,66.482,95120000.0
2009-07-01 00:40:00,66.469,66.47,66.466,66.469,85090000.0
2009-07-01 00:41:00,66.488,66.49,66.487,66.487,84140000.0
2009-07-01 00:42:00,66.496,66.498,66.491,66.491,99210000.0
2009-07-01 00:45:00,66.502,66.502,66.465,66.465,35240000.0
2009-07-01 00:46:00,66.467,66.473,66.463,66.468,71320000.0
2009-07-01 00:47:00,66.479,66.493,66.464,66.484,55020000.0
2009-07-01 00:48:00,66.46,66.474,66.46,66.474,122260000.0
2009-07-01 00:49:00,66.468,66.475,66.468,66.469,120820000.0
2009-07-01 00:50:00,66.466,66.468,66.464,66.466,43860000.0
2009-07-01 00:51:00,66.485,66.485,66.469,66.469,65800000.0
2009-07-01 00:52:00,66.483,66.484,66.469,66.469,65830000.0
2009-07-01 00:53:00,66.474,66.483,66.464,66.471,110810000.0
2009-07-01 00:54:00,66.496,66.496,66.472,66.472,36810000.0
2009-07-01 00:56:00,66.496,66.496,66.49,66.49,51180000.0
2009-07-01 00:57:00,66.482,66.495,66.475,66.487,94200000.0
2009-07-01 00:59:00,66.483,66.483,66.471,66.471,56520000.0
2009-07-01 01:00:00,66.503,66.503,66.473,66.48,58860000.0
2009-07-01 01:01:00,66.475,66.501,66.475,66.495,72490000.0
2009-07-01 01:02:00,66.508,66.51,66.485,66.501,53710000.0
2009-07-01 01:03:00,66.498,66.498,66.495,66.496,43970000.0
2009-07-01 01:04:00,66.498,66.501,66.494,66.498,71880000.0
2009-07-01 01:05:00,66.504,66.504,66.488,66.503,99440000.0
2009-07-01 01:06:00,66.506,66.507,66.501,66.502,160170000.0
2009-07-01 01:07:00,66.501,66.512,66.484,66.484,73200000.0
2009-07-01 01:08:00,66.499,66.507,66.499,66.506,73440000.0
2009-07-01 01:09:00,66.515,66.516,66.51,66.515,53120000.0
2009-07-01 01:10:00,66.504,66.504,66.481,66.499,31600000.0
2009-07-01 01:11:00,66.496,66.497,66.491,66.496,51540000.0
2009-07-01 01:12:00,66.498,66.503,66.485,66.497,106640000.0
2009-07-01 01:13:00,66.498,66.5,66.494,66.495,113770000.0
2009-07-01 01:14:00,66.492,66.492,66.473,66.489,35390000.0
2009-07-01 01:15:00,66.494,66.494,66.465,66.468,52520000.0
2009-07-01 01:16:00,66.474,66.475,66.464,66.475,12590000.0
2009-07-01 01:17:00,66.463,66.475,66.463,66.468,50800000.0
2009-07-01 01:18:00,66.494,66.494,66.472,66.472,48280000.0
2009-07-01 01:19:00,66.478,66.478,66.452,66.452,87250000.0
2009-07-01 01:20:00,66.461,66.471,66.451,66.466,155920000.0
2009-07-01 01:21:00,66.459,66.466,66.458,66.466,76270000.0
2009-07-01 01:22:00,66.456,66.456,66.439,66.439,109380000.0
2009-07-01 01:23:00,66.448,66.464,66.446,66.459,105830000.0
2009-07-01 01:24:00,66.456,66.458,66.45,66.45,105500000.0
2009-07-01 01:25:00,66.452,66.452,66.433,66.446,72850000.0
2009-07-01 01:26:00,66.441,66.441,66.416,66.434,43820000.0
2009-07-01 01:27:00,66.409,66.433,66.409,66.433,35590000.0
2009-07-01 01:28:00,66.424,66.433,66.412,66.412,58180000.0
2009-07-01 01:29:00,66.42,66.441,66.411,66.411,29480000.0
2009-07-01 01:30:00,66.435,66.435,66.42,66.42,31210000.0
2009-07-01 01:31:00,66.433,66.433,66.411,66.411,38700000.0
2009-07-01 01:32:00,66.419,66.423,66.413,66.419,65990000.0
2009-07-01 01:33:00,66.419,66.435,66.419,66.435,106090000.0
2009-07-01 01:34:00,66.439,66.44,66.437,66.439,77700000.0
2009-07-01 01:36:00,66.444,66.444,66.425,66.438,74940000.0
2009-07-01 01:37:00,66.435,66.435,66.416,66.425,145830000.0
2009-07-01 01:38:00,66.419,66.419,66.359,66.372,123360000.0
2009-07-01 01:39:00,66.379,66.401,66.365,66.401,143510000.0
2009-07-01 01:40:00,66.387,66.39,66.383,66.388,124300000.0
2009-07-01 01:41:00,66.382,66.404,66.382,66.404,62510000.0
2009-07-01 01:42:00,66.396,66.403,66.384,66.399,86150000.0
2009-07-01 01:43:00,66.379,66.404,66.379,66.398,77260000.0
2009-07-01 01:44:00,66.409,66.416,66.401,66.416,76540000.0
2009-07-01 01:45:00,66.404,66.404,66.363,66.38,76260000.0
2009-07-01 01:47:00,66.39,66.416,66.39,66.416,41570000.0
2009-07-01 01:48:00,66.408,66.409,66.407,66.408,78790000.0
2009-07-01 01:49:00,66.397,66.41,66.383,66.407,101770000.0
2009-07-01 01:50:00,66.403,66.461,66.403,66.42,112080000.0
2009-07-01 01:51:00,66.437,66.45,66.376,66.434,98870000.0
2009-07-01 01:52:00,66.406,66.427,66.388,66.408,86810000.0
2009-07-01 01:53:00,66.396,66.412,66.377,66.406,75290000.0
2009-07-01 01:54:00,66.41,66.421,66.403,66.418,81140000.0
2009-07-01 01:55:00,66.407,66.415,66.407,66.409,58580000.0
2009-07-01 01:56:00,66.4,66.41,66.392,66.404,44370000.0
2009-07-01 01:57:00,66.415,66.415,66.399,66.401,106670000.0
2009-07-01 01:58:00,66.407,66.411,66.388,66.398,66190000.0
2009-07-01 02:01:00,66.396,66.419,66.372,66.393,70610000.0
2009-07-01 02:02:00,66.382,66.41,66.377,66.405,67430000.0
2009-07-01 02:03:00,66.398,66.398,66.375,66.396,72250000.0
2009-07-01 02:04:00,66.389,66.42,66.38,66.405,52290000.0
2009-07-01 02:05:00,66.435,66.442,66.414,66.428,41790000.0
2009-07-01 02:06:00,66.454,66.454,66.414,66.437,91580000.0
2009-07-01 02:07:00,66.437,66.441,66.408,66.441,63780000.0
2009-07-01 02:08:00,66.443,66.443,66.424,66.443,73870000.0
2009-07-01 02:09:00,66.45,66.45,66.412,66.433,11730000.0
2009-07-01 02:10:00,66.428,66.44,66.421,66.429,92680000.0
2009-07-01 02:11:00,66.424,66.442,66.424,66.429,61830000.0
2009-07-01 02:12:00,66.452,66.452,66.417,66.443,68110000.0
2009-07-01 02:13:00,66.436,66.467,66.435,66.459,15030000.0
2009-07-01 02:14:00,66.478,66.524,66.459,66.524,66660000.0
2009-07-01 02:15:00,66.525,66.525,66.488,66.508,32370000.0
2009-07-01 02:16:00,66.501,66.535,66.493,66.531,62380000.0
2009-07-01 02:17:00,66.544,66.547,66.498,66.534,86640000.0
2009-07-01 02:18:00,66.521,66.521,66.479,66.498,106170000.0
2009-07-01 02:19:00,66.488,66.507,66.469,66.487,99280000.0
2009-07-01 02:20:00,66.486,66.509,66.475,66.503,74690000.0
2009-07-01 02:21:00,66.516,66.516,66.445,66.47,74350000.0
2009-07-01 02:22:00,66.455,66.469,66.421,66.431,75060000.0
2009-07-01 02:23:00,66.433,66.44,66.389,66.431,55810000.0
2009-07-01 02:24:00,66.437,66.454,66.421,66.437,38810000.0
2009-07-01 02:25:00,66.438,66.451,66.414,66.446,96490000.0
2009-07-01 02:26:00,66.44,66.449,66.426,66.43,60500000.0
2009-07-01 02:27:00,66.448,66.46,66.427,66.439,72570000.0
2009-07-01 02:28:00,66.439,66.448,66.424,66.424,17840000.0
2009-07-01 02:29:00,66.442,66.442,66.41,66.412,91030000.0
2009-07-01 02:30:00,66.433,66.433,66.404,66.417,112350000.0
2009-07-01 02:31:00,66.417,66.425,66.403,66.425,91030000.0
2009-07-01 02:32:00,66.409,66.443,66.409,66.438,76360000.0
2009-07-01 02:33:00,66.449,66.452,66.426,66.448,68910000.0
2009-07-01 02:34:00,66.446,66.493,66.446,66.46,72040000.0
2009-07-01 02:35:00,66.463,66.474,66.456,66.474,62690000.0
2009-07-01 02:36:00,66.467,66.479,66.445,66.45,39540000.0
2009-07-01 02:37:00,66.443,66.471,66.443,66.468,91650000.0
2009-07-01 02:38:00,66.454,66.461,66.426,66.44,59160000.0
2009-07-01 02:39:00,66.42,66.434,66.42,66.428,72600000.0
2009-07-01 02:40:00,66.434,66.443,66.427,66.443,8830000.0
2009-07-01 02:41:00,66.443,66.469,66.443,66.464,39520000.0
2009-07-01 02:42:00,66.447,66.464,66.435,66.448,91100000.0
2009-07-01 02:43:00,66.459,66.464,66.452,66.464,61650000.0
2009-07-01 02:44:00,66.477,66.484,66.465,66.478,73740000.0
2009-07-01 02:45:00,66.489,66.502,66.478,66.502,11850000.0
2009-07-01 02:46:00,66.483,66.495,66.483,66.495,6010000.0
2009-07-01 02:47:00,66.483,66.513,66.483,66.508,76140000.0
2009-07-01 02:48:00,66.515,66.515,66.501,66.506,12850000.0
2009-07-01 02:49:00,66.493,66.505,66.48,66.497,118310000.0
2009-07-01 02:50:00,66.488,66.499,66.476,66.496,54360000.0
2009-07-01 02:51:00,66.504,66.507,66.486,66.507,81240000.0
2009-07-01 02:52:00,66.49,66.503,66.49,66.491,71760000.0
2009-07-01 02:53:00,66.501,66.513,66.491,66.508,64420000.0
2009-07-01 02:54:00,66.491,66.518,66.491,66.502,73180000.0
2009-07-01 02:55:00,66.507,66.522,66.493,66.515,68840000.0
2009-07-01 02:56:00,66.495,66.499,66.476,66.48,35090000.0
2009-07-01 02:57:00,66.475,66.503,66.475,66.503,67110000.0
2009-07-01 02:58:00,66.481,66.494,66.481,66.481,90810000.0
2009-07-01 02:59:00,66.502,66.507,66.477,66.506,107290000.0
2009-07-01 03:00:00,66.53,66.53,66.46,66.492,99890000.0
2009-07-01 03:01:00,66.437,66.482,66.418,66.456,74820000.0
2009-07-01 03:02:00,66.485,66.485,66.466,66.47,67120000.0
2009-07-01 03:03:00,66.48,66.48,66.447,66.459,79350000.0
2009-07-01 03:04:00,66.468,66.502,66.468,66.502,55690000.0
2009-07-01 03:05:00,66.498,66.522,66.493,66.517,43780000.0
2009-07-01 03:06:00,66.504,66.515,66.481,66.515,90520000.0
2009-07-01 03:07:00,66.522,66.608,66.507,66.602,66580000.0
2009-07-01 03:08:00,66.602,66.651,66.6,66.651,67490000.0
2009-07-01 03:09:00,66.662,66.667,66.632,66.654,16350000.0
2009-07-01 03:10:00,66.648,66.652,66.625,66.637,75580000.0
2009-07-01 03:11:00,66.652,66.668,66.634,66.648,66760000.0
2009-07-01 03:12:00,66.677,66.691,66.649,66.661,68340000.0
2009-07-01 03:13:00,66.657,66.669,66.638,66.669,71610000.0
2009-07-01 03:14:00,66.654,66.661,66.644,66.655,33130000.0
2009-07-01 03:15:00,66.672,66.672,66.639,66.649,61140000.0
2009-07-01 03:16:00,66.661,66.702,66.646,66.702,85600000.0
2009-07-01 03:17:00,66.678,66.686,66.671,66.678,102600000.0
2009-07-01 03:18:00,66.68,66.691,66.673,66.688,102050000.0
2009-07-01 03:19:00,66.682,66.703,66.676,66.69,70320000.0
2009-07-01 03:20:00,66.699,66.714,66.694,66.705,65190000.0
2009-07-01 03:21:00,66.723,66.74,66.713,66.74,76330000.0
2009-07-01 03:22:00,66.746,66.754,66.741,66.748,51730000.0
2009-07-01 03:23:00,66.747,66.767,66.717,66.73,40230000.0
2009-07-01 03:24:00,66.734,66.734,66.703,66.718,89690000.0
2009-07-01 03:25:00,66.707,66.715,66.702,66.708,62040000.0
2009-07-01 03:26:00,66.717,66.724,66.704,66.717,67450000.0
2009-07-01 03:27:00,66.732,66.735,66.727,66.727,8460000.0
2009-07-01 03:28:00,66.726,66.732,66.713,66.718,40420000.0
2009-07-01 03:29:00,66.725,66.735,66.714,66.722,95120000.0
2009-07-01 03:30:00,66.752,66.769,66.729,66.748,62270000.0
2009-07-01 03:31:00,66.758,66.762,66.743,66.756,69530000.0
2009-07-01 03:32:00,66.746,66.764,66.746,66.757,11100000.0
2009-07-01 03:33:00,66.749,66.753,66.736,66.74,74570000.0
2009-07-01 03:34:00,66.742,66.787,66.742,66.777,56660000.0
2009-07-01 03:35:00,66.786,66.809,66.77,66.795,38890000.0
2009-07-01 03:36:00,66.811,66.831,66.795,66.828,88840000.0
2009-07-01 03:37:00,66.803,66.839,66.803,66.818,61920000.0
2009-07-01 03:38:00,66.826,66.867,66.807,66.845,63950000.0
2009-07-01 03:39:00,66.843,66.843,66.835,66.835,4130000.0
2009-07-01 03:40:00,66.833,66.834,66.794,66.834,93190000.0
2009-07-01 03:41:00,66.825,66.841,66.825,66.839,69610000.0
2009-07-01 03:42:00,66.832,66.845,66.797,66.809,62770000.0
2009-07-01 03:43:00,66.795,66.795,66.759,66.768,75910000.0
2009-07-01 03:44:00,66.78,66.785,66.752,66.766,125840000.0
2009-07-01 03:45:00,66.77,66.77,66.741,66.764,109070000.0
2009-07-01 03:46:00,66.759,66.789,66.759,66.789,130550000.0
2009-07-01 03:47:00,66.792,66.793,66.775,66.793,114140000.0
2009-07-01 03:48:00,66.789,66.794,66.783,66.788,61890000.0
2009-07-01 03:49:00,66.787,66.801,66.774,66.796,81280000.0
2009-07-01 03:50:00,66.793,66.816,66.793,66.816,75800000.0
2009-07-01 03:51:00,66.835,66.835,66.816,66.827,66080000.0
2009-07-01 03:52:00,66.845,66.845,66.804,66.808,66960000.0
2009-07-01 03:53:00,66.814,66.814,66.783,66.783,60740000.0
2009-07-01 03:54:00,66.801,66.801,66.776,66.789,37610000.0
2009-07-01 03:55:00,66.795,66.802,66.782,66.797,57390000.0
2009-07-01 03:56:00,66.78,66.795,66.78,66.78,92670000.0
2009-07-01 03:57:00,66.798,66.805,66.78,66.796,107700000.0
2009-07-01 03:58:00,66.781,66.789,66.753,66.769,85510000.0
2009-07-01 03:59:00,66.776,66.785,66.766,66.77,76810000.0
2009-07-01 04:00:00,66.771,66.781,66.757,66.775,69270000.0
2009-07-01 04:01:00,66.784,66.784,66.758,66.76,77120000.0
2009-07-01 04:02:00,66.75,66.77,66.75,66.758,57130000.0
2009-07-01 04:03:00,66.766,66.766,66.745,66.756,37990000.0
2009-07-01 04:04:00,66.768,66.773,66.754,66.768,90330000.0
2009-07-01 04:05:00,66.768,66.773,66.754,66.766,60930000.0
2009-07-01 04:06:00,66.756,66.772,66.746,66.759,68030000.0
2009-07-01 04:07:00,66.749,66.749,66.731,66.744,10330000.0
2009-07-01 04:08:00,66.736,66.744,66.733,66.74,53220000.0
2009-07-01 04:09:00,66.743,66.743,66.717,66.724,37980000.0
2009-07-01 04:10:00,66.712,66.724,66.712,66.72,87350000.0
2009-07-01 04:11:00,66.729,66.73,66.726,66.727,61400000.0
2009-07-01 04:12:00,66.738,66.744,66.723,66.737,71080000.0
2009-07-01 04:13:00,66.728,66.743,66.721,66.743,17170000.0
2009-07-01 04:14:00,66.744,66.747,66.733,66.747,70150000.0
2009-07-01 04:15:00,66.745,66.758,66.745,66.754,18420000.0
2009-07-01 04:16:00,66.75,66.762,66.75,66.761,93030000.0
2009-07-01 04:17:00,66.764,66.764,66.743,66.748,60270000.0
2009-07-01 04:18:00,66.763,66.776,66.734,66.776,64880000.0
2009-07-01 04:19:00,66.774,66.78,66.766,66.776,12420000.0
2009-07-01 04:20:00,66.768,66.78,66.756,66.761,72060000.0
2009-07-01 04:21:00,66.758,66.763,66.752,66.76,16380000.0
2009-07-01 04:22:00,66.758,66.766,66.751,66.756,31940000.0
2009-07-01 04:23:00,66.751,66.766,66.751,66.766,40480000.0
2009-07-01 04:24:00,66.781,66.781,66.757,66.778,89950000.0
2009-07-01 04:25:00,66.781,66.787,66.78,66.784,97700000.0
2009-07-01 04:26:00,66.771,66.779,66.753,66.76,32320000.0
2009-07-01 04:27:00,66.764,66.764,66.742,66.75,53050000.0
2009-07-01 04:28:00,66.739,66.745,66.739,66.74,12970000.0
2009-07-01 04:29:00,66.749,66.756,66.749,66.751,53280000.0
2009-07-01 04:30:00,66.763,66.763,66.746,66.75,46690000.0
2009-07-01 04:31:00,66.754,66.759,66.727,66.74,72740000.0
2009-07-01 04:32:00,66.744,66.744,66.723,66.737,139380000.0
2009-07-01 04:33:00,66.733,66.753,66.723,66.739,65830000.0
2009-07-01 04:34:00,66.733,66.752,66.724,66.751,94600000.0
2009-07-01 04:35:00,66.742,66.763,66.742,66.763,95320000.0
2009-07-01 04:36:00,66.765,66.775,66.743,66.754,91120000.0
2009-07-01 04:37:00,66.763,66.782,66.763,66.777,70490000.0
2009-07-01 04:38:00,66.779,66.79,66.761,66.79,40660000.0
2009-07-01 04:39:00,66.783,66.783,66.754,66.768,35010000.0
2009-07-01 04:40:00,66.753,66.782,66.753,66.775,54250000.0
2009-07-01 04:41:00,66.777,66.791,66.766,66.779,24890000.0
2009-07-01 04:42:00,66.786,66.786,66.771,66.784,22950000.0
2009-07-01 04:43:00,66.768,66.781,66.764,66.775,34880000.0
2009-07-01 04:44:00,66.77,66.782,66.762,66.782,54780000.0
2009-07-01 04:45:00,66.776,66.777,66.751,66.775,95080000.0
2009-07-01 04:46:00,66.788,66.79,66.787,66.788,70060000.0
2009-07-01 04:47:00,66.775,66.782,66.764,66.782,64500000.0
2009-07-01 04:48:00,66.79,66.79,66.766,66.772,67210000.0
2009-07-01 04:49:00,66.783,66.802,66.783,66.794,131900000.0
2009-07-01 04:50:00,66.784,66.801,66.78,66.795,121580000.0
2009-07-01 04:51:00,66.78,66.802,66.776,66.786,130980000.0
2009-07-01 04:52:00,66.791,66.791,66.763,66.778,113030000.0
2009-07-01 04:53:00,66.759,66.767,66.759,66.759,59080000.0
2009-07-01 04:54:00,66.773,66.782,66.745,66.752,80990000.0
2009-07-01 04:55:00,66.764,66.774,66.747,66.751,68100000.0
2009-07-01 04:56:00,66.758,66.761,66.741,66.758,68690000.0
2009-07-01 04:57:00,66.765,66.765,66.744,66.749,66970000.0
2009-07-01 04:58:00,66.762,66.767,66.76,66.76,63390000.0
2009-07-01 04:59:00,66.763,66.765,66.752,66.757,34580000.0
2009-07-01 05:00:00,66.765,66.773,66.753,66.761,56930000.0
2009-07-01 05:01:00,66.774,66.774,66.751,66.751,90860000.0
2009-07-01 05:02:00,66.759,66.773,66.755,66.765,114740000.0
2009-07-01 05:03:00,66.759,66.773,66.754,66.754,92510000.0
2009-07-01 05:04:00,66.766,66.783,66.754,66.776,75830000.0
2009-07-01 05:05:00,66.769,66.77,66.767,66.769,64650000.0
2009-07-01 05:06:00,66.787,66.787,66.772,66.777,79450000.0
2009-07-01 05:07:00,66.768,66.775,66.768,66.769,54370000.0
2009-07-01 05:08:00,66.767,66.772,66.753,66.767,39530000.0
2009-07-01 05:09:00,66.783,66.783,66.743,66.758,89560000.0
2009-07-01 05:10:00,66.749,66.756,66.739,66.756,57770000.0
2009-07-01 05:11:00,66.768,66.781,66.764,66.778,74740000.0
2009-07-01 05:12:00,66.783,66.784,66.774,66.784,11840000.0
2009-07-01 05:13:00,66.786,66.793,66.77,66.793,100050000.0
2009-07-01 05:14:00,66.79,66.8,66.785,66.798,74070000.0
2009-07-01 05:15:00,66.797,66.801,66.79,66.79,64730000.0
2009-07-01 05:16:00,66.796,66.801,66.777,66.798,69520000.0
2009-07-01 05:17:00,66.792,66.804,66.792,66.796,138600000.0
2009-07-01 05:18:00,66.814,66.83,66.795,66.822,105530000.0
2009-07-01 05:19:00,66.815,66.832,66.809,66.832,129920000.0
2009-07-01 05:20:00,66.802,66.821,66.802,66.817,111120000.0
2009-07-01 05:21:00,66.825,66.833,66.812,66.825,59230000.0
2009-07-01 05:22:00,66.811,66.835,66.805,66.835,75840000.0
2009-07-01 05:23:00,66.81,66.825,66.804,66.807,74380000.0
2009-07-01 05:24:00,66.819,66.829,66.798,66.825,65420000.0
2009-07-01 05:25:00,66.79,66.799,66.789,66.798,65710000.0
2009-07-01 05:26:00,66.821,66.825,66.812,66.812,64700000.0
2009-07-01 05:27:00,66.824,66.824,66.796,66.809,33710000.0
2009-07-01 05:28:00,66.798,66.815,66.782,66.782,63350000.0
2009-07-01 05:29:00,66.803,66.803,66.785,66.796,85000000.0
2009-07-01 05:30:00,66.807,66.807,66.79,66.798,103300000.0
2009-07-01 05:31:00,66.792,66.802,66.778,66.796,101020000.0
2009-07-01 05:32:00,66.781,66.808,66.773,66.8,74500000.0
2009-07-01 05:33:00,66.808,66.814,66.802,66.802,68970000.0
2009-07-01 05:34:00,66.784,66.805,66.784,66.797,74170000.0
2009-07-01 05:35:00,66.795,66.805,66.781,66.805,55050000.0
2009-07-01 05:36:00,66.806,66.806,66.799,66.799,40020000.0
2009-07-01 05:37:00,66.805,66.805,66.774,66.774,92600000.0
2009-07-01 05:38:00,66.781,66.803,66.773,66.803,63290000.0
2009-07-01 05:39:00,66.804,66.804,66.786,66.803,73130000.0
2009-07-01 05:40:00,66.786,66.799,66.786,66.799,7890000.0
2009-07-01 05:41:00,66.805,66.808,66.798,66.807,77140000.0
2009-07-01 05:42:00,66.813,66.813,66.788,66.797,88750000.0
2009-07-01 05:43:00,66.796,66.807,66.785,66.789,60680000.0
2009-07-01 05:44:00,66.795,66.797,66.787,66.787,79810000.0
2009-07-01 05:45:00,66.795,66.796,66.791,66.791,70680000.0
2009-07-01 05:46:00,66.794,66.801,66.784,66.798,66280000.0
2009-07-01 05:47:00,66.788,66.804,66.78,66.78,66780000.0
2009-07-01 05:48:00,66.806,66.806,66.777,66.788,61230000.0
2009-07-01 05:49:00,66.778,66.795,66.778,66.787,88010000.0
2009-07-01 05:50:00,66.773,66.795,66.773,66.781,66600000.0
2009-07-01 05:51:00,66.793,66.793,66.768,66.786,90330000.0
2009-07-01 05:52:00,66.783,66.795,66.774,66.774,60510000.0
2009-07-01 05:53:00,66.78,66.804,66.776,66.794,123160000.0
2009-07-01 05:54:00,66.805,66.805,66.791,66.791,93080000.0
2009-07-01 05:55:00,66.796,66.803,66.791,66.799,88160000.0
2009-07-01 05:56:00,66.795,66.795,66.783,66.793,73790000.0
2009-07-01 05:57:00,66.804,66.804,66.774,66.774,84790000.0
2009-07-01 05:58:00,66.789,66.796,66.776,66.796,72990000.0
2009-07-01 05:59:00,66.776,66.782,66.763,66.776,36480000.0
2009-07-01 06:00:00,66.786,66.786,66.773,66.778,32170000.0
2009-07-01 06:01:00,66.78,66.801,66.78,66.796,66910000.0
2009-07-01 06:02:00,66.799,66.799,66.797,66.798,39510000.0
2009-07-01 06:03:00,66.803,66.803,66.783,66.795,110020000.0
2009-07-01 06:04:00,66.786,66.794,66.782,66.786,120210000.0
2009-07-01 06:05:00,66.783,66.789,66.772,66.785,44520000.0
2009-07-01 06:06:00,66.785,66.789,66.768,66.768,60940000.0
2009-07-01 06:07:00,66.777,66.784,66.771,66.784,63430000.0
2009-07-01 06:08:00,66.786,66.793,66.773,66.773,100140000.0
2009-07-01 06:09:00,66.789,66.794,66.783,66.787,37400000.0
2009-07-01 06:10:00,66.79,66.79,66.787,66.789,55330000.0
2009-07-01 06:11:00,66.799,66.804,66.785,66.804,37440000.0
2009-07-01 06:12:00,66.797,66.797,66.789,66.797,74340000.0
2009-07-01 06:13:00,66.798,66.803,66.79,66.794,63950000.0
2009-07-01 06:14:00,66.798,66.806,66.798,66.806,50940000.0
2009-07-01 06:15:00,66.813,66.813,66.786,66.798,52350000.0
2009-07-01 06:16:00,66.796,66.796,66.781,66.787,57320000.0
2009-07-01 06:17:00,66.794,66.794,66.773,66.777,40410000.0
2009-07-01 06:18:00,66.787,66.792,66.77,66.77,43140000.0
2009-07-01 06:19:00,66.78,66.78,66.753,66.776,61920000.0
2009-07-01 06:20:00,66.778,66.794,66.767,66.777,89490000.0
2009-07-01 06:21:00,66.787,66.793,66.773,66.786,143670000.0
2009-07-01 06:22:00,66.776,66.783,66.766,66.783,68390000.0
2009-07-01 06:23:00,66.788,66.793,66.773,66.793,78510000.0
2009-07-01 06:24:00,66.791,66.806,66.791,66.806,39310000.0
2009-07-01 06:25:00,66.801,66.808,66.801,66.808,31190000.0
2009-07-01 06:26:00,66.789,66.803,66.784,66.797,42900000.0
2009-07-01 06:27:00,66.795,66.796,66.781,66.796,89970000.0
2009-07-01 06:28:00,66.785,66.805,66.784,66.805,97530000.0
2009-07-01 06:29:00,66.797,66.816,66.796,66.816,33420000.0
2009-07-01 06:30:00,66.826,66.826,66.805,66.81,45230000.0
2009-07-01 06:31:00,66.804,66.815,66.802,66.815,15030000.0
2009-07-01 06:32:00,66.812,66.812,66.776,66.804,46510000.0
2009-07-01 06:33:00,66.833,66.833,66.788,66.791,51190000.0
2009-07-01 06:34:00,66.79,66.802,66.783,66.798,71810000.0
2009-07-01 06:35:00,66.794,66.794,66.773,66.794,141170000.0
2009-07-01 06:36:00,66.793,66.793,66.76,66.773,64690000.0
2009-07-01 06:37:00,66.775,66.775,66.754,66.764,90480000.0
2009-07-01 06:38:00,66.772,66.772,66.753,66.765,99010000.0
2009-07-01 06:39:00,66.759,66.774,66.757,66.771,93240000.0
2009-07-01 06:40:00,66.754,66.772,66.754,66.766,64490000.0
2009-07-01 06:41:00,66.757,66.772,66.752,66.772,42710000.0
2009-07-01 06:42:00,66.782,66.782,66.762,66.778,31260000.0
2009-07-01 06:43:00,66.769,66.785,66.769,66.785,50910000.0
2009-07-01 06:44:00,66.779,66.786,66.779,66.782,22590000.0
2009-07-01 06:45:00,66.788,66.794,66.77,66.786,25650000.0
2009-07-01 06:46:00,66.769,66.79,66.769,66.788,37010000.0
2009-07-01 06:47:00,66.772,66.803,66.772,66.797,53360000.0
2009-07-01 06:48:00,66.801,66.801,66.773,66.796,99270000.0
2009-07-01 06:49:00,66.773,66.794,66.773,66.794,69740000.0
2009-07-01 06:50:00,66.784,66.79,66.772,66.772,62340000.0
2009-07-01 06:51:00,66.796,66.798,66.789,66.795,70400000.0
2009-07-01 06:52:00,66.781,66.793,66.781,66.793,136820000.0
2009-07-01 06:53:00,66.789,66.804,66.789,66.804,111200000.0
2009-07-01 06:54:00,66.8,66.803,66.783,66.803,134970000.0
2009-07-01 06:55:00,66.779,66.804,66.779,66.804,114280000.0
2009-07-01 06:56:00,66.784,66.832,66.784,66.832,62740000.0
2009-07-01 06:57:00,66.827,66.829,66.822,66.822,74440000.0
2009-07-01 06:58:00,66.827,66.827,66.82,66.82,70520000.0
2009-07-01 06:59:00,66.83,66.834,66.816,66.834,67580000.0
2009-07-01 07:00:00,66.828,66.83,66.816,66.829,68710000.0
2009-07-01 07:02:00,66.816,66.816,66.803,66.807,38510000.0
2009-07-01 07:03:00,66.823,66.823,66.797,66.806,65290000.0
2009-07-01 07:04:00,66.806,66.808,66.799,66.8,94330000.0
2009-07-01 07:05:00,66.805,66.813,66.795,66.813,105500000.0
2009-07-01 07:06:00,66.81,66.83,66.805,66.811,97580000.0
2009-07-01 07:07:00,66.815,66.836,66.797,66.836,80200000.0
2009-07-01 07:08:00,66.827,66.832,66.806,66.826,65670000.0
2009-07-01 07:09:00,66.819,66.819,66.801,66.801,81890000.0
2009-07-01 07:10:00,66.808,66.813,66.799,66.799,57200000.0
2009-07-01 07:11:00,66.804,66.814,66.794,66.807,39500000.0
2009-07-01 07:12:00,66.814,66.814,66.792,66.792,93590000.0
2009-07-01 07:13:00,66.78,66.807,66.758,66.778,63200000.0
2009-07-01 07:14:00,66.771,66.783,66.762,66.777,77410000.0
2009-07-01 07:15:00,66.788,66.788,66.769,66.787,10910000.0
2009-07-01 07:16:00,66.79,66.804,66.772,66.778,95390000.0
2009-07-01 07:17:00,66.791,66.805,66.791,66.798,65190000.0
2009-07-01 07:18:00,66.805,66.805,66.778,66.788,74030000.0
2009-07-01 07:19:00,66.764,66.771,66.76,66.76,7700000.0
2009-07-01 07:20:00,66.779,66.794,66.779,66.788,36400000.0
2009-07-01 07:21:00,66.804,66.804,66.779,66.79,67420000.0
2009-07-01 07:22:00,66.791,66.797,66.791,66.795,90640000.0
2009-07-01 07:23:00,66.796,66.796,66.772,66.78,100310000.0
2009-07-01 07:24:00,66.792,66.792,66.763,66.778,92530000.0
2009-07-01 07:25:00,66.768,66.783,66.755,66.755,74330000.0
2009-07-01 07:26:00,66.763,66.783,66.748,66.768,71310000.0
2009-07-01 07:27:00,66.779,66.782,66.757,66.767,82520000.0
2009-07-01 07:28:00,66.741,66.756,66.716,66.738,54640000.0
2009-07-01 07:29:00,66.726,66.732,66.704,66.724,40970000.0
2009-07-01 07:30:00,66.743,66.743,66.693,66.715,98520000.0
2009-07-01 07:31:00,66.705,66.708,66.656,66.699,62870000.0
2009-07-01 07:32:00,66.663,66.678,66.656,66.678,77580000.0
2009-07-01 07:33:00,66.678,66.678,66.653,66.669,7710000.0
2009-07-01 07:34:00,66.673,66.673,66.649,66.657,68240000.0
2009-07-01 07:35:00,66.654,66.665,66.595,66.595,38960000.0
2009-07-01 07:36:00,66.625,66.631,66.595,66.618,65240000.0
2009-07-01 07:37:00,66.608,66.627,66.586,66.601,91550000.0
2009-07-01 07:38:00,66.591,66.638,66.588,66.632,110230000.0
2009-07-01 07:39:00,66.626,66.633,66.612,66.621,98810000.0
2009-07-01 07:40:00,66.625,66.636,66.602,66.636,77850000.0
2009-07-01 07:41:00,66.623,66.655,66.623,66.644,73620000.0
2009-07-01 07:42:00,66.659,66.686,66.64,66.645,79430000.0
2009-07-01 07:43:00,66.656,66.688,66.656,66.683,54730000.0
2009-07-01 07:44:00,66.688,66.689,66.687,66.687,46660000.0
2009-07-01 07:45:00,66.692,66.694,66.658,66.694,97110000.0
2009-07-01 07:46:00,66.679,66.694,66.672,66.694,63180000.0
2009-07-01 07:47:00,66.688,66.695,66.671,66.695,72220000.0
2009-07-01 07:48:00,66.711,66.716,66.694,66.704,13520000.0
2009-07-01 07:49:00,66.713,66.714,66.697,66.702,79770000.0
2009-07-01 07:50:00,66.71,66.714,66.704,66.709,81090000.0
2009-07-01 07:51:00,66.714,66.714,66.692,66.701,81740000.0
2009-07-01 07:52:00,66.692,66.701,66.673,66.698,55660000.0
2009-07-01 07:53:00,66.681,66.691,66.675,66.685,43840000.0
2009-07-01 07:54:00,66.696,66.705,66.671,66.705,99380000.0
2009-07-01 07:55:00,66.708,66.714,66.695,66.714,64960000.0
2009-07-01 07:56:00,66.698,66.712,66.693,66.693,79520000.0
2009-07-01 07:57:00,66.706,66.706,66.677,66.685,11880000.0
2009-07-01 07:58:00,66.692,66.711,66.684,66.699,86770000.0
2009-07-01 07:59:00,66.695,66.695,66.646,66.683,84350000.0
2009-07-01 08:00:00,66.696,66.703,66.675,66.697,93570000.0
2009-07-01 08:01:00,66.671,66.703,66.656,66.658,83630000.0
2009-07-01 08:02:00,66.651,66.678,66.651,66.676,31620000.0
2009-07-01 08:03:00,66.688,66.688,66.638,66.642,36690000.0
2009-07-01 08:04:00,66.647,66.66,66.625,66.656,70560000.0
2009-07-01 08:05:00,66.64,66.672,66.637,66.663,45420000.0
2009-07-01 08:06:00,66.669,66.669,66.637,66.645,106940000.0
2009-07-01 08:07:00,66.653,66.653,66.635,66.645,118890000.0
2009-07-01 08:08:00,66.633,66.635,66.609,66.635,36690000.0
2009-07-01 08:09:00,66.646,66.646,66.623,66.626,56980000.0
2009-07-01 08:10:00,66.627,66.641,66.622,66.628,61940000.0
2009-07-01 08:11:00,66.633,66.647,66.611,66.622,101180000.0
2009-07-01 08:12:00,66.627,66.638,66.606,66.617,39260000.0
2009-07-01 08:13:00,66.626,66.641,66.607,66.607,63430000.0
2009-07-01 08:14:00,66.608,66.62,66.604,66.618,37050000.0
2009-07-01 08:15:00,66.626,66.626,66.594,66.61,81830000.0
2009-07-01 08:16:00,66.618,66.623,66.61,66.615,67320000.0
2009-07-01 08:17:00,66.63,66.63,66.605,66.626,51670000.0
2009-07-01 08:18:00,66.612,66.617,66.599,66.603,58780000.0
2009-07-01 08:19:00,66.609,66.623,66.601,66.601,56300000.0
2009-07-01 08:20:00,66.622,66.622,66.591,66.618,40770000.0
2009-07-01 08:21:00,66.619,66.639,66.614,66.631,46150000.0
2009-07-01 08:22:00,66.636,66.642,66.621,66.63,74430000.0
2009-07-01 08:23:00,66.626,66.634,66.606,66.627,84040000.0
2009-07-01 08:24:00,66.629,66.641,66.615,66.634,148450000.0
2009-07-01 08:25:00,66.653,66.68,66.65,66.662,72890000.0
2009-07-01 08:26:00,66.669,66.683,66.655,66.668,77990000.0
2009-07-01 08:27:00,66.678,66.69,66.662,66.662,41100000.0
2009-07-01 08:28:00,66.682,66.682,66.654,66.676,31050000.0
2009-07-01 08:29:00,66.669,66.684,66.665,66.671,47970000.0
2009-07-01 08:30:00,66.694,66.708,66.66,66.68,99070000.0
2009-07-01 08:31:00,66.703,66.708,66.674,66.708,109220000.0
2009-07-01 08:32:00,66.714,66.714,66.702,66.708,33290000.0
2009-07-01 08:33:00,66.717,66.723,66.696,66.707,45850000.0
2009-07-01 08:34:00,66.708,66.724,66.708,66.711,9580000.0
2009-07-01 08:35:00,66.72,66.736,66.717,66.725,51910000.0
2009-07-01 08:36:00,66.745,66.745,66.706,66.711,50470000.0
2009-07-01 08:37:00,66.728,66.728,66.704,66.719,81550000.0
2009-07-01 08:38:00,66.718,66.728,66.696,66.725,141610000.0
2009-07-01 08:39:00,66.736,66.736,66.707,66.717,72260000.0
2009-07-01 08:40:00,66.709,66.728,66.705,66.716,101380000.0
2009-07-01 08:41:00,66.723,66.731,66.71,66.727,97860000.0
2009-07-01 08:42:00,66.7,66.722,66.698,66.717,103340000.0
2009-07-01 08:43:00,66.723,66.723,66.702,66.718,73110000.0
2009-07-01 08:44:00,66.709,66.723,66.695,66.699,37750000.0
2009-07-01 08:45:00,66.702,66.73,66.684,66.73,35390000.0
2009-07-01 08:46:00,66.711,66.751,66.711,66.73,55030000.0
2009-07-01 08:47:00,66.756,66.773,66.735,66.773,26300000.0
2009-07-01 08:48:00,66.78,66.78,66.737,66.741,25920000.0
2009-07-01 08:49:00,66.746,66.771,66.734,66.758,37580000.0
2009-07-01 08:50:00,66.761,66.793,66.753,66.777,60160000.0
2009-07-01 08:51:00,66.784,66.794,66.771,66.794,102550000.0
2009-07-01 08:52:00,66.78,66.81,66.778,66.8,68800000.0
2009-07-01 08:53:00,66.816,66.826,66.795,66.823,65100000.0
2009-07-01 08:54:00,66.835,66.842,66.815,66.819,66530000.0
2009-07-01 08:55:00,66.843,66.856,66.799,66.816,140820000.0
2009-07-01 08:56:00,66.808,66.82,66.793,66.814,124790000.0
2009-07-01 08:57:00,66.812,66.815,66.773,66.804,136010000.0
2009-07-01 08:58:00,66.808,66.819,66.793,66.81,122840000.0
2009-07-01 08:59:00,66.796,66.813,66.758,66.805,59080000.0
2009-07-01 09:00:00,66.824,66.824,66.785,66.785,85820000.0
2009-07-01 09:01:00,66.799,66.82,66.799,66.816,72090000.0
2009-07-01 09:02:00,66.806,66.806,66.778,66.786,71890000.0
2009-07-01 09:03:00,66.792,66.792,66.747,66.762,73430000.0
2009-07-01 09:04:00,66.756,66.763,66.728,66.753,68670000.0
2009-07-01 09:05:00,66.767,66.795,66.76,66.795,34420000.0
2009-07-01 09:06:00,66.817,66.847,66.802,66.832,69730000.0
2009-07-01 09:07:00,66.848,66.858,66.812,66.827,90670000.0
2009-07-01 09:08:00,66.82,66.871,66.82,66.864,116630000.0
2009-07-01 09:09:00,66.883,66.883,66.849,66.86,102240000.0
2009-07-01 09:10:00,66.826,66.868,66.826,66.85,77910000.0
2009-07-01 09:11:00,66.858,66.871,66.846,66.852,70710000.0
2009-07-01 09:12:00,66.868,66.874,66.844,66.862,75830000.0
2009-07-01 09:13:00,66.856,66.872,66.844,66.849,63870000.0
2009-07-01 09:14:00,66.857,66.879,66.855,66.874,43070000.0
2009-07-01 09:15:00,66.883,66.891,66.864,66.886,93880000.0
2009-07-01 09:16:00,66.889,66.907,66.874,66.905,59040000.0
2009-07-01 09:17:00,66.907,66.913,66.894,66.908,74350000.0
2009-07-01 09:18:00,66.91,66.913,66.897,66.905,12770000.0
2009-07-01 09:19:00,66.902,66.909,66.896,66.896,10140000.0
2009-07-01 09:20:00,66.905,66.913,66.889,66.913,13420000.0
2009-07-01 09:21:00,66.905,66.905,66.875,66.875,9240000.0
2009-07-01 09:22:00,66.885,66.897,66.869,66.872,20110000.0
2009-07-01 09:23:00,66.889,66.897,66.866,66.878,13340000.0
2009-07-01 09:24:00,66.888,66.888,66.857,66.859,13350000.0
2009-07-01 09:25:00,66.871,66.871,66.821,66.821,15590000.0
2009-07-01 09:26:00,66.834,66.844,66.828,66.838,16340000.0
2009-07-01 09:27:00,66.862,66.873,66.84,66.848,15770000.0
2009-07-01 09:28:00,66.868,66.879,66.854,66.865,14100000.0
2009-07-01 09:29:00,66.847,66.857,66.827,66.832,74730000.0
2009-07-01 09:30:00,66.826,66.832,66.807,66.82,67920000.0
2009-07-01 09:31:00,66.817,66.846,66.817,66.838,89900000.0
2009-07-01 09:32:00,66.844,66.844,66.813,66.832,108500000.0
2009-07-01 09:33:00,66.827,66.833,66.808,66.829,111940000.0
2009-07-01 09:34:00,66.805,66.823,66.803,66.822,109530000.0
2009-07-01 09:35:00,66.81,66.844,66.81,66.838,93430000.0
2009-07-01 09:36:00,66.855,66.855,66.82,66.826,35620000.0
2009-07-01 09:37:00,66.841,66.841,66.822,66.836,25960000.0
2009-07-01 09:38:00,66.865,66.87,66.843,66.87,74780000.0
2009-07-01 09:39:00,66.865,66.865,66.826,66.841,113640000.0
2009-07-01 09:40:00,66.863,66.863,66.826,66.836,58720000.0
2009-07-01 09:41:00,66.837,66.849,66.823,66.844,106100000.0
2009-07-01 09:42:00,66.758,66.838,66.753,66.822,115340000.0
2009-07-01 09:43:00,66.837,66.865,66.832,66.864,93480000.0
2009-07-01 09:44:00,66.871,66.905,66.863,66.875,80980000.0
2009-07-01 09:45:00,66.889,66.89,66.858,66.882,90370000.0
2009-07-01 09:46:00,66.877,66.879,66.851,66.855,82210000.0
2009-07-01 09:47:00,66.848,66.855,66.828,66.851,63970000.0
2009-07-01 09:48:00,66.845,66.851,66.826,66.843,121830000.0
2009-07-01 09:49:00,66.848,66.852,66.823,66.852,60750000.0
2009-07-01 09:50:00,66.842,66.857,66.827,66.827,87740000.0
2009-07-01 09:51:00,66.83,66.856,66.827,66.856,89020000.0
2009-07-01 09:52:00,66.86,66.86,66.833,66.833,85680000.0
2009-07-01 09:53:00,66.839,66.839,66.805,66.805,111870000.0
2009-07-01 09:54:00,66.823,66.829,66.793,66.802,97130000.0
2009-07-01 09:55:00,66.81,66.82,66.796,66.808,51250000.0
2009-07-01 09:56:00,66.806,66.829,66.806,66.823,61230000.0
2009-07-01 09:57:00,66.787,66.818,66.787,66.815,70150000.0
2009-07-01 09:58:00,66.796,66.808,66.777,66.79,57590000.0
2009-07-01 09:59:00,66.786,66.801,66.76,66.777,91270000.0
2009-07-01 10:00:00,66.811,66.811,66.779,66.791,57000000.0
2009-07-01 10:01:00,66.809,66.829,66.795,66.817,44600000.0
2009-07-01 10:02:00,66.808,66.819,66.793,66.803,99620000.0
2009-07-01 10:03:00,66.797,66.809,66.792,66.805,86990000.0
2009-07-01 10:04:00,66.788,66.81,66.788,66.789,72130000.0
2009-07-01 10:05:00,66.805,66.805,66.761,66.776,42960000.0
2009-07-01 10:06:00,66.765,66.774,66.747,66.774,39030000.0
2009-07-01 10:07:00,66.774,66.809,66.774,66.787,73090000.0
2009-07-01 10:08:00,66.799,66.813,66.799,66.805,107260000.0
2009-07-01 10:09:00,66.826,66.826,66.802,66.816,108440000.0
2009-07-01 10:10:00,66.82,66.823,66.811,66.811,101180000.0
2009-07-01 10:11:00,66.819,66.833,66.817,66.833,86760000.0
2009-07-01 10:12:00,66.834,66.834,66.816,66.828,90900000.0
2009-07-01 10:13:00,66.83,66.835,66.816,66.821,59360000.0
2009-07-01 10:14:00,66.813,66.813,66.797,66.8,90740000.0
2009-07-01 10:15:00,66.825,66.827,66.818,66.819,63540000.0
2009-07-01 10:16:00,66.815,66.822,66.806,66.808,51150000.0
2009-07-01 10:17:00,66.816,66.821,66.801,66.818,49990000.0
2009-07-01 10:18:00,66.811,66.831,66.795,66.817,74070000.0
2009-07-01 10:19:00,66.82,66.821,66.802,66.817,115120000.0
2009-07-01 10:20:00,66.82,66.831,66.803,66.81,128930000.0
2009-07-01 10:21:00,66.823,66.834,66.805,66.807,114770000.0
2009-07-01 10:22:00,66.825,66.828,66.806,66.82,79930000.0
2009-07-01 10:23:00,66.797,66.822,66.797,66.8,96070000.0
2009-07-01 10:24:00,66.825,66.825,66.801,66.825,100380000.0
2009-07-01 10:25:00,66.817,66.823,66.797,66.823,136370000.0
2009-07-01 10:26:00,66.828,66.83,66.827,66.829,87020000.0
2009-07-01 10:27:00,66.842,66.842,66.802,66.828,50820000.0
2009-07-01 10:28:00,66.804,66.821,66.799,66.799,60840000.0
2009-07-01 10:29:00,66.807,66.822,66.799,66.799,89820000.0
2009-07-01 10:30:00,66.824,66.829,66.806,66.825,165160000.0
2009-07-01 10:31:00,66.835,66.839,66.818,66.831,130790000.0
2009-07-01 10:32:00,66.821,66.837,66.803,66.825,89230000.0
2009-07-01 10:33:00,66.825,66.825,66.806,66.81,72690000.0
2009-07-01 10:34:00,66.803,66.833,66.803,66.809,83420000.0
2009-07-01 10:35:00,66.817,66.831,66.808,66.818,88150000.0
2009-07-01 10:36:00,66.828,66.829,66.81,66.818,117190000.0
2009-07-01 10:38:00,66.827,66.827,66.8,66.812,108320000.0
2009-07-01 10:39:00,66.829,66.833,66.81,66.833,123550000.0
2009-07-01 10:40:00,66.812,66.838,66.812,66.821,125670000.0
2009-07-01 10:41:00,66.815,66.846,66.807,66.833,103100000.0
2009-07-01 10:42:00,66.834,66.834,66.806,66.819,57060000.0
2009-07-01 10:43:00,66.811,66.84,66.811,66.827,43700000.0
2009-07-01 10:44:00,66.809,66.833,66.809,66.833,89250000.0
2009-07-01 10:45:00,66.832,66.832,66.809,66.809,97450000.0
2009-07-01 10:46:00,66.814,66.83,66.811,66.822,90230000.0
2009-07-01 10:47:00,66.825,66.832,66.813,66.825,89220000.0
2009-07-01 10:48:00,66.83,66.831,66.811,66.823,57870000.0
2009-07-01 10:49:00,66.815,66.829,66.803,66.825,114270000.0
2009-07-01 10:50:00,66.842,66.842,66.813,66.829,96070000.0
2009-07-01 10:51:00,66.839,66.859,66.817,66.857,80230000.0
2009-07-01 10:52:00,66.852,66.869,66.845,66.861,98970000.0
2009-07-01 10:53:00,66.859,66.872,66.846,66.846,69700000.0
2009-07-01 10:54:00,66.863,66.863,66.826,66.84,101280000.0
2009-07-01 10:55:00,66.829,66.847,66.822,66.829,110500000.0
2009-07-01 10:56:00,66.819,66.848,66.808,66.835,102050000.0
2009-07-01 10:57:00,66.843,66.843,66.816,66.837,65550000.0
2009-07-01 10:58:00,66.811,66.852,66.811,66.839,45690000.0
2009-07-01 10:59:00,66.847,66.848,66.823,66.844,74660000.0
2009-07-01 11:00:00,66.843,66.851,66.829,66.844,85850000.0
2009-07-01 11:01:00,66.839,66.857,66.839,66.857,60620000.0
2009-07-01 11:02:00,66.853,66.86,66.844,66.849,82500000.0
2009-07-01 11:03:00,66.863,66.863,66.834,66.854,114740000.0
2009-07-01 11:04:00,66.846,66.863,66.841,66.854,81400000.0
2009-07-01 11:05:00,66.854,66.857,66.825,66.83,78600000.0
2009-07-01 11:06:00,66.863,66.863,66.827,66.845,72680000.0
2009-07-01 11:07:00,66.838,66.84,66.821,66.821,87110000.0
2009-07-01 11:08:00,66.826,66.831,66.814,66.816,101230000.0
2009-07-01 11:09:00,66.841,66.841,66.816,66.834,88140000.0
2009-07-01 11:10:00,66.809,66.823,66.804,66.804,72950000.0
2009-07-01 11:11:00,66.811,66.832,66.805,66.818,37800000.0
2009-07-01 11:12:00,66.835,66.835,66.796,66.81,119730000.0
2009-07-01 11:13:00,66.793,66.796,66.774,66.794,117270000.0
2009-07-01 11:14:00,66.777,66.793,66.764,66.784,111660000.0
2009-07-01 11:15:00,66.767,66.793,66.767,66.793,123250000.0
2009-07-01 11:16:00,66.804,66.805,66.783,66.805,130440000.0
2009-07-01 11:17:00,66.783,66.807,66.783,66.806,96950000.0
2009-07-01 11:18:00,66.814,66.815,66.788,66.815,86340000.0
2009-07-01 11:19:00,66.809,66.816,66.785,66.816,109850000.0
2009-07-01 11:20:00,66.799,66.806,66.792,66.798,74540000.0
2009-07-01 11:21:00,66.823,66.83,66.794,66.794,88140000.0
2009-07-01 11:22:00,66.799,66.823,66.787,66.808,84630000.0
2009-07-01 11:23:00,66.77,66.804,66.77,66.804,80190000.0
2009-07-01 11:24:00,66.803,66.803,66.777,66.78,61510000.0
2009-07-01 11:25:00,66.789,66.821,66.778,66.821,98310000.0
2009-07-01 11:26:00,66.831,66.852,66.814,66.852,79080000.0
2009-07-01 11:27:00,66.863,66.863,66.822,66.837,94820000.0
2009-07-01 11:28:00,66.834,66.853,66.826,66.853,77410000.0
2009-07-01 11:29:00,66.855,66.855,66.824,66.831,66600000.0
2009-07-01 11:30:00,66.855,66.855,66.825,66.838,104640000.0
2009-07-01 11:31:00,66.804,66.831,66.78,66.824,103310000.0
2009-07-01 11:32:00,66.812,66.828,66.809,66.826,89550000.0
2009-07-01 11:33:00,66.825,66.84,66.807,66.819,83260000.0
2009-07-01 11:34:00,66.827,66.858,66.826,66.844,64070000.0
2009-07-01 11:35:00,66.837,66.87,66.837,66.85,85270000.0
2009-07-01 11:36:00,66.873,66.873,66.85,66.851,60480000.0
2009-07-01 11:37:00,66.841,66.858,66.831,66.836,121680000.0
2009-07-01 11:38:00,66.848,66.869,66.823,66.835,88060000.0
2009-07-01 11:39:00,66.853,66.861,66.824,66.847,107570000.0
2009-07-01 11:40:00,66.838,66.851,66.822,66.847,72750000.0
2009-07-01 11:41:00,66.826,66.866,66.826,66.865,53080000.0
2009-07-01 11:42:00,66.872,66.872,66.845,66.863,78790000.0
2009-07-01 11:43:00,66.84,66.86,66.833,66.848,124550000.0
2009-07-01 11:44:00,66.847,66.866,66.847,66.853,122490000.0
2009-07-01 11:45:00,66.852,66.86,66.822,66.839,78030000.0
2009-07-01 11:46:00,66.846,66.863,66.835,66.851,84600000.0
2009-07-01 11:47:00,66.824,66.841,66.824,66.829,103790000.0
2009-07-01 11:48:00,66.861,66.89,66.846,66.876,118580000.0
2009-07-01 11:49:00,66.877,66.902,66.865,66.869,84360000.0
2009-07-01 11:50:00,66.875,66.883,66.855,66.883,62030000.0
2009-07-01 11:51:00,66.884,66.884,66.857,66.86,37250000.0
2009-07-01 11:52:00,66.875,66.875,66.862,66.862,53290000.0
2009-07-01 11:53:00,66.861,66.883,66.855,66.883,87080000.0
2009-07-01 11:54:00,66.896,66.896,66.875,66.879,61930000.0
2009-07-01 11:55:00,66.873,66.893,66.873,66.887,65230000.0
2009-07-01 11:56:00,66.895,66.895,66.869,66.87,81480000.0
2009-07-01 11:57:00,66.882,66.882,66.854,66.86,71870000.0
2009-07-01 11:58:00,66.848,66.863,66.848,66.857,66230000.0
2009-07-01 11:59:00,66.851,66.871,66.851,66.871,91850000.0
2009-07-01 12:00:00,66.882,66.882,66.856,66.86,70980000.0
2009-07-01 12:01:00,66.854,66.881,66.854,66.868,85630000.0
2009-07-01 12:02:00,66.878,66.891,66.853,66.891,85190000.0
2009-07-01 12:03:00,66.884,66.893,66.874,66.884,36070000.0
2009-07-01 12:04:00,66.872,66.884,66.853,66.884,60860000.0
2009-07-01 12:05:00,66.852,66.887,66.852,66.869,73100000.0
2009-07-01 12:06:00,66.892,66.892,66.858,66.882,73750000.0
2009-07-01 12:07:00,66.881,66.897,66.847,66.868,57670000.0
2009-07-01 12:08:00,66.841,66.861,66.841,66.851,57820000.0
2009-07-01 12:09:00,66.864,66.869,66.847,66.866,117660000.0
2009-07-01 12:10:00,66.847,66.888,66.847,66.861,117770000.0
2009-07-01 12:11:00,66.851,66.87,66.847,66.864,69070000.0
2009-07-01 12:12:00,66.873,66.873,66.835,66.858,91930000.0
2009-07-01 12:13:00,66.835,66.854,66.835,66.844,92550000.0
2009-07-01 12:14:00,66.835,66.865,66.835,66.865,107680000.0
2009-07-01 12:15:00,66.885,66.89,66.868,66.886,35320000.0
2009-07-01 12:16:00,66.878,66.888,66.857,66.876,37340000.0
2009-07-01 12:17:00,66.89,66.901,66.876,66.881,48860000.0
2009-07-01 12:18:00,66.903,66.908,66.886,66.894,16800000.0
2009-07-01 12:19:00,66.884,66.9,66.873,66.888,34790000.0
2009-07-01 12:20:00,66.887,66.895,66.873,66.895,61100000.0
2009-07-01 12:21:00,66.906,66.906,66.885,66.898,38910000.0
2009-07-01 12:22:00,66.903,66.903,66.877,66.886,106220000.0
2009-07-01 12:23:00,66.876,66.889,66.862,66.888,75760000.0
2009-07-01 12:24:00,66.902,66.902,66.867,66.887,30110000.0
2009-07-01 12:25:00,66.86,66.882,66.86,66.875,49030000.0
2009-07-01 12:26:00,66.869,66.903,66.864,66.903,58290000.0
2009-07-01 12:27:00,66.895,66.895,66.874,66.887,72340000.0
2009-07-01 12:28:00,66.901,66.906,66.899,66.906,112290000.0
2009-07-01 12:30:00,66.901,66.907,66.884,66.888,147870000.0
2009-07-01 12:31:00,66.896,66.919,66.893,66.919,63010000.0
2009-07-01 12:32:00,66.9,66.93,66.9,66.924,65530000.0
2009-07-01 12:33:00,66.941,66.941,66.906,66.911,38720000.0
2009-07-01 12:34:00,66.927,66.938,66.914,66.934,33780000.0
2009-07-01 12:35:00,66.928,66.934,66.928,66.929,46640000.0
2009-07-01 12:36:00,66.945,66.945,66.931,66.945,19400000.0
2009-07-01 12:37:00,66.921,66.94,66.921,66.937,26870000.0
2009-07-01 12:38:00,66.938,66.943,66.923,66.923,54160000.0
2009-07-01 12:39:00,66.937,66.942,66.927,66.928,47340000.0
2009-07-01 12:40:00,66.916,66.943,66.916,66.934,46630000.0
2009-07-01 12:41:00,66.923,66.952,66.923,66.929,36120000.0
2009-07-01 12:42:00,66.951,66.951,66.925,66.937,59230000.0
2009-07-01 12:43:00,66.922,66.945,66.922,66.945,32830000.0
2009-07-01 12:44:00,66.922,66.943,66.922,66.935,84500000.0
2009-07-01 12:45:00,66.933,66.933,66.904,66.908,76280000.0
2009-07-01 12:46:00,66.912,66.912,66.898,66.898,57260000.0
2009-07-01 12:47:00,66.907,66.915,66.885,66.891,38580000.0
2009-07-01 12:48:00,66.913,66.913,66.886,66.896,20860000.0
2009-07-01 12:49:00,66.903,66.914,66.893,66.905,35780000.0
2009-07-01 12:50:00,66.901,66.901,66.867,66.886,68260000.0
2009-07-01 12:51:00,66.895,66.902,66.875,66.902,67180000.0
2009-07-01 12:52:00,66.882,66.916,66.882,66.908,38320000.0
2009-07-01 12:53:00,66.901,66.92,66.901,66.916,86350000.0
2009-07-01 12:54:00,66.939,66.946,66.909,66.935,96350000.0
2009-07-01 12:55:00,66.936,66.938,66.917,66.936,55920000.0
2009-07-01 12:56:00,66.941,66.941,66.913,66.926,50110000.0
2009-07-01 12:57:00,66.945,66.945,66.905,66.929,27620000.0
2009-07-01 12:58:00,66.912,66.937,66.906,66.916,74740000.0
2009-07-01 12:59:00,66.887,66.922,66.885,66.895,99640000.0
2009-07-01 13:00:00,66.909,66.921,66.897,66.916,74880000.0
2009-07-01 13:01:00,66.922,66.922,66.897,66.922,75690000.0
2009-07-01 13:02:00,66.924,66.928,66.897,66.901,51700000.0
2009-07-01 13:03:00,66.916,66.916,66.891,66.895,99950000.0
2009-07-01 13:04:00,66.888,66.894,66.888,66.894,70590000.0
2009-07-01 13:06:00,66.926,66.926,66.886,66.891,60550000.0
2009-07-01 13:07:00,66.893,66.937,66.893,66.92,123270000.0
2009-07-01 13:08:00,66.933,66.933,66.905,66.91,107060000.0
2009-07-01 13:09:00,66.933,66.933,66.904,66.912,91910000.0
2009-07-01 13:10:00,66.901,66.932,66.901,66.926,106510000.0
2009-07-01 13:11:00,66.917,66.929,66.906,66.927,66890000.0
2009-07-01 13:12:00,66.913,66.92,66.893,66.919,80370000.0
2009-07-01 13:13:00,66.922,66.922,66.897,66.906,93810000.0
2009-07-01 13:14:00,66.901,66.909,66.893,66.907,64180000.0
2009-07-01 13:15:00,66.913,66.92,66.891,66.913,88850000.0
2009-07-01 13:16:00,66.908,66.909,66.89,66.906,91470000.0
2009-07-01 13:17:00,66.89,66.913,66.89,66.913,81490000.0
2009-07-01 13:18:00,66.906,66.913,66.886,66.906,73120000.0
2009-07-01 13:19:00,66.916,66.923,66.903,66.923,66850000.0
2009-07-01 13:20:00,66.922,66.922,66.897,66.901,102160000.0
2009-07-01 13:21:00,66.919,66.922,66.898,66.917,65130000.0
2009-07-01 13:22:00,66.882,66.902,66.874,66.874,92490000.0
2009-07-01 13:23:00,66.889,66.895,66.877,66.886,67790000.0
2009-07-01 13:24:00,66.904,66.904,66.857,66.877,133870000.0
2009-07-01 13:25:00,66.885,66.885,66.845,66.869,100460000.0
2009-07-01 13:26:00,66.843,66.874,66.843,66.874,86180000.0
2009-07-01 13:27:00,66.872,66.872,66.848,66.872,80350000.0
2009-07-01 13:28:00,66.864,66.872,66.845,66.854,101840000.0
2009-07-01 13:29:00,66.843,66.86,66.843,66.856,80270000.0
2009-07-01 13:30:00,66.865,66.873,66.855,66.869,34240000.0
2009-07-01 13:31:00,66.875,66.875,66.852,66.859,40630000.0
2009-07-01 13:32:00,66.885,66.885,66.855,66.884,76610000.0
2009-07-01 13:33:00,66.888,66.889,66.857,66.885,50640000.0
2009-07-01 13:34:00,66.887,66.889,66.886,66.888,117520000.0
2009-07-01 13:35:00,66.882,66.898,66.875,66.878,126360000.0
2009-07-01 13:36:00,66.912,66.926,66.893,66.924,44050000.0
2009-07-01 13:37:00,66.924,66.93,66.902,66.908,65890000.0
2009-07-01 13:38:00,66.903,66.905,66.877,66.89,61170000.0
2009-07-01 13:39:00,66.899,66.911,66.875,66.89,111600000.0
2009-07-01 13:40:00,66.888,66.918,66.888,66.906,36160000.0
2009-07-01 13:41:00,66.899,66.91,66.887,66.905,74260000.0
2009-07-01 13:42:00,66.912,66.912,66.876,66.906,45910000.0
2009-07-01 13:43:00,66.877,66.9,66.877,66.896,83010000.0
2009-07-01 13:44:00,66.881,66.904,66.872,66.893,66200000.0
2009-07-01 13:45:00,66.894,66.902,66.865,66.878,52070000.0
2009-07-01 13:46:00,66.884,66.887,66.868,66.878,56840000.0
2009-07-01 13:47:00,66.871,66.892,66.864,66.879,59300000.0
2009-07-01 13:48:00,66.886,66.886,66.869,66.875,48530000.0
2009-07-01 13:49:00,66.875,66.881,66.851,66.881,41960000.0
2009-07-01 13:50:00,66.87,66.881,66.853,66.875,70490000.0
2009-07-01 13:51:00,66.894,66.894,66.856,66.868,86850000.0
2009-07-01 13:52:00,66.885,66.893,66.873,66.88,149090000.0
2009-07-01 13:53:00,66.894,66.894,66.865,66.886,75070000.0
2009-07-01 13:54:00,66.884,66.889,66.86,66.867,75780000.0
2009-07-01 13:55:00,66.857,66.87,66.845,66.853,44660000.0
2009-07-01 13:56:00,66.876,66.876,66.864,66.869,31810000.0
2009-07-01 13:57:00,66.874,66.874,66.852,66.864,53180000.0
2009-07-01 13:58:00,66.862,66.878,66.855,66.878,98160000.0
2009-07-01 13:59:00,66.875,66.885,66.86,66.885,108340000.0
2009-07-01 14:00:00,66.876,66.884,66.847,66.884,32150000.0
2009-07-01 14:01:00,66.879,66.889,66.861,66.877,48190000.0
2009-07-01 14:02:00,66.855,66.888,66.853,66.888,13220000.0
2009-07-01 14:03:00,66.889,66.901,66.875,66.884,56220000.0
2009-07-01 14:04:00,66.863,66.894,66.863,66.894,56120000.0
2009-07-01 14:05:00,66.885,66.893,66.867,66.879,84470000.0
2009-07-01 14:06:00,66.897,66.91,66.873,66.899,152270000.0
2009-07-01 14:07:00,66.899,66.914,66.877,66.914,72010000.0
2009-07-01 14:08:00,66.917,66.918,66.895,66.908,106180000.0
2009-07-01 14:09:00,66.912,66.912,66.884,66.884,113000000.0
2009-07-01 14:10:00,66.907,66.923,66.886,66.891,102440000.0
2009-07-01 14:11:00,66.894,66.91,66.877,66.89,73540000.0
2009-07-01 14:12:00,66.908,66.908,66.874,66.896,43110000.0
2009-07-01 14:13:00,66.894,66.936,66.892,66.935,33740000.0
2009-07-01 14:14:00,66.93,66.942,66.855,66.871,54250000.0
2009-07-01 14:15:00,66.877,66.901,66.807,66.838,29910000.0
2009-07-01 14:16:00,66.829,66.905,66.829,66.893,24440000.0
2009-07-01 14:17:00,66.87,66.9,66.867,66.89,40270000.0
2009-07-01 14:18:00,66.892,66.892,66.853,66.883,58400000.0
2009-07-01 14:19:00,66.875,66.881,66.853,66.867,107760000.0
2009-07-01 14:20:00,66.854,66.886,66.854,66.878,75350000.0
2009-07-01 14:21:00,66.876,66.876,66.829,66.84,70420000.0
2009-07-01 14:22:00,66.864,66.871,66.833,66.833,76130000.0
2009-07-01 14:23:00,66.846,66.896,66.846,66.873,154160000.0
2009-07-01 14:24:00,66.868,66.889,66.842,66.873,116800000.0
2009-07-01 14:25:00,66.877,66.887,66.864,66.867,155970000.0
2009-07-01 14:26:00,66.874,66.888,66.853,66.853,124710000.0
2009-07-01 14:27:00,66.868,66.868,66.814,66.814,62890000.0
2009-07-01 14:28:00,66.824,66.832,66.796,66.804,84170000.0
2009-07-01 14:29:00,66.808,66.844,66.802,66.844,76730000.0
2009-07-01 14:30:00,66.839,66.86,66.815,66.822,72230000.0
2009-07-01 14:31:00,66.828,66.844,66.8,66.828,76920000.0
2009-07-01 14:32:00,66.795,66.832,66.793,66.793,74160000.0
2009-07-01 14:33:00,66.82,66.834,66.802,66.811,40350000.0
2009-07-01 14:34:00,66.835,66.846,66.811,66.842,65990000.0
2009-07-01 14:35:00,66.839,66.839,66.779,66.783,99250000.0
2009-07-01 14:36:00,66.801,66.801,66.756,66.785,110460000.0
2009-07-01 14:37:00,66.774,66.776,66.754,66.763,105890000.0
2009-07-01 14:38:00,66.785,66.791,66.756,66.788,84160000.0
2009-07-01 14:39:00,66.788,66.795,66.766,66.795,69600000.0
2009-07-01 14:40:00,66.788,66.799,66.769,66.799,79540000.0
2009-07-01 14:41:00,66.791,66.791,66.765,66.778,57950000.0
2009-07-01 14:42:00,66.793,66.802,66.768,66.784,47610000.0
2009-07-01 14:43:00,66.774,66.807,66.774,66.807,99520000.0
2009-07-01 14:44:00,66.798,66.829,66.798,66.828,65190000.0
2009-07-01 14:45:00,66.825,66.83,66.797,66.809,78600000.0
2009-07-01 14:46:00,66.814,66.822,66.803,66.822,15290000.0
2009-07-01 14:47:00,66.83,66.843,66.812,66.838,64780000.0
2009-07-01 14:48:00,66.838,66.844,66.827,66.844,83220000.0
2009-07-01 14:49:00,66.837,66.856,66.83,66.851,12620000.0
2009-07-01 14:50:00,66.826,66.835,66.823,66.823,8650000.0
2009-07-01 14:51:00,66.837,66.837,66.81,66.825,11830000.0
2009-07-01 14:52:00,66.821,66.849,66.821,66.846,13980000.0
2009-07-01 14:53:00,66.844,66.854,66.832,66.835,14550000.0
2009-07-01 14:54:00,66.861,66.861,66.83,66.848,16150000.0
2009-07-01 14:55:00,66.817,66.844,66.812,66.838,20200000.0
2009-07-01 14:56:00,66.826,66.837,66.817,66.836,15670000.0
2009-07-01 14:57:00,66.841,66.844,66.818,66.823,20670000.0
2009-07-01 14:58:00,66.844,66.854,66.828,66.854,19250000.0
2009-07-01 14:59:00,66.844,66.844,66.816,66.818,10890000.0
2009-07-01 15:00:00,66.827,66.86,66.821,66.858,19240000.0
2009-07-01 15:01:00,66.843,66.87,66.843,66.865,14880000.0
2009-07-01 15:02:00,66.853,66.853,66.831,66.838,9860000.0
2009-07-01 15:03:00,66.862,66.868,66.846,66.862,14130000.0
2009-07-01 15:04:00,66.853,66.866,66.843,66.866,12020000.0
2009-07-01 15:05:00,66.838,66.866,66.837,66.837,18070000.0
2009-07-01 15:06:00,66.858,66.858,66.827,66.849,21980000.0
2009-07-01 15:07:00,66.816,66.851,66.816,66.844,14690000.0
2009-07-01 15:08:00,66.83,66.833,66.829,66.83,10900000.0
2009-07-01 15:09:00,66.836,66.852,66.829,66.852,19830000.0
2009-07-01 15:10:00,66.834,66.861,66.832,66.861,13310000.0
2009-07-01 15:11:00,66.854,66.86,66.827,66.86,16790000.0
2009-07-01 15:12:00,66.834,66.859,66.834,66.859,10940000.0
2009-07-01 15:13:00,66.816,66.845,66.809,66.809,13350000.0
2009-07-01 15:14:00,66.775,66.794,66.76,66.771,14910000.0
2009-07-01 15:15:00,66.772,66.772,66.715,66.717,15660000.0
2009-07-01 15:16:00,66.726,66.734,66.7,66.712,15810000.0
2009-07-01 15:17:00,66.727,66.737,66.718,66.725,16610000.0
2009-07-01 15:18:00,66.745,66.764,66.735,66.761,14270000.0
2009-07-01 15:19:00,66.713,66.713,66.671,66.671,6400000.0
2009-07-01 15:20:00,66.704,66.706,66.686,66.7,19400000.0
2009-07-01 15:21:00,66.71,66.719,66.703,66.711,11640000.0
2009-07-01 15:22:00,66.688,66.706,66.669,66.699,15780000.0
2009-07-01 15:23:00,66.716,66.716,66.669,66.711,20150000.0
2009-07-01 15:24:00,66.712,66.751,66.707,66.711,21260000.0
2009-07-01 15:25:00,66.714,66.714,66.657,66.658,14120000.0
2009-07-01 15:26:00,66.655,66.688,66.653,66.688,23320000.0
2009-07-01 15:27:00,66.694,66.72,66.647,66.72,100990000.0
2009-07-01 15:28:00,66.703,66.733,66.703,66.722,82430000.0
2009-07-01 15:29:00,66.734,66.751,66.716,66.728,119420000.0
2009-07-01 15:30:00,66.73,66.742,66.702,66.707,132550000.0
2009-07-01 15:31:00,66.696,66.712,66.678,66.695,108190000.0
2009-07-01 15:32:00,66.701,66.709,66.691,66.691,17350000.0
2009-07-01 15:33:00,66.706,66.706,66.681,66.693,42340000.0
2009-07-01 15:34:00,66.688,66.698,66.669,66.698,22020000.0
2009-07-01 15:35:00,66.696,66.727,66.69,66.72,57070000.0
2009-07-01 15:36:00,66.719,66.725,66.704,66.719,107280000.0
2009-07-01 15:37:00,66.737,66.747,66.714,66.733,74360000.0
2009-07-01 15:38:00,66.734,66.746,66.722,66.739,103240000.0
2009-07-01 15:39:00,66.743,66.748,66.716,66.726,97140000.0
2009-07-01 15:40:00,66.734,66.754,66.72,66.74,15900000.0
2009-07-01 15:41:00,66.747,66.747,66.725,66.73,9580000.0
2009-07-01 15:42:00,66.728,66.728,66.707,66.716,104530000.0
2009-07-01 15:43:00,66.725,66.727,66.709,66.716,101400000.0
2009-07-01 15:44:00,66.707,66.73,66.706,66.714,50280000.0
2009-07-01 15:45:00,66.73,66.73,66.704,66.724,127450000.0
2009-07-01 15:46:00,66.724,66.735,66.724,66.735,92670000.0
2009-07-01 15:47:00,66.711,66.743,66.711,66.728,70740000.0
2009-07-01 15:48:00,66.729,66.741,66.704,66.741,103230000.0
2009-07-01 15:49:00,66.737,66.737,66.719,66.719,93910000.0
2009-07-01 15:50:00,66.741,66.749,66.723,66.745,111660000.0
2009-07-01 15:51:00,66.748,66.76,66.727,66.727,103750000.0
2009-07-01 15:52:00,66.718,66.737,66.713,66.732,82920000.0
2009-07-01 15:53:00,66.727,66.737,66.714,66.729,50340000.0
2009-07-01 15:54:00,66.718,66.744,66.702,66.702,60610000.0
2009-07-01 15:55:00,66.731,66.731,66.709,66.713,15960000.0
2009-07-01 15:56:00,66.723,66.729,66.688,66.716,103510000.0
2009-07-01 15:57:00,66.721,66.724,66.692,66.724,67010000.0
2009-07-01 15:58:00,66.705,66.722,66.684,66.706,45390000.0
2009-07-01 15:59:00,66.716,66.728,66.695,66.728,68050000.0
2009-07-01 16:00:00,66.744,66.762,66.705,66.728,106360000.0
2009-07-01 16:01:00,66.756,66.756,66.725,66.735,92900000.0
2009-07-01 16:02:00,66.72,66.75,66.713,66.728,53260000.0
2009-07-01 16:03:00,66.733,66.746,66.716,66.746,17600000.0
2009-07-01 16:04:00,66.747,66.748,66.726,66.727,62140000.0
2009-07-01 16:05:00,66.736,66.759,66.715,66.725,87620000.0
2009-07-01 16:06:00,66.74,66.74,66.705,66.722,115570000.0
2009-07-01 16:07:00,66.734,66.746,66.729,66.746,15460000.0
2009-07-01 16:08:00,66.762,66.781,66.755,66.781,12020000.0
2009-07-01 16:09:00,66.804,66.804,66.777,66.789,93360000.0
2009-07-01 16:10:00,66.798,66.802,66.778,66.793,76680000.0
2009-07-01 16:11:00,66.792,66.812,66.787,66.798,64340000.0
2009-07-01 16:12:00,66.799,66.799,66.765,66.785,93480000.0
2009-07-01 16:13:00,66.785,66.801,66.764,66.788,55720000.0
2009-07-01 16:14:00,66.82,66.82,66.786,66.809,11460000.0
2009-07-01 16:15:00,66.828,66.857,66.809,66.835,59250000.0
2009-07-01 16:16:00,66.856,66.912,66.854,66.904,110430000.0
2009-07-01 16:17:00,66.893,66.915,66.882,66.915,130010000.0
2009-07-01 16:18:00,66.913,66.92,66.878,66.895,131510000.0
2009-07-01 16:19:00,66.876,66.903,66.876,66.894,10150000.0
2009-07-01 16:20:00,66.872,66.907,66.872,66.897,84770000.0
2009-07-01 16:21:00,66.904,66.904,66.872,66.876,113690000.0
2009-07-01 16:22:00,66.888,66.896,66.843,66.843,119070000.0
2009-07-01 16:23:00,66.847,66.861,66.835,66.847,106820000.0
2009-07-01 16:24:00,66.867,66.869,66.851,66.851,14460000.0
2009-07-01 16:25:00,66.875,66.89,66.858,66.89,71490000.0
2009-07-01 16:26:00,66.902,66.906,66.889,66.897,18110000.0
2009-07-01 16:27:00,66.919,66.941,66.904,66.914,150430000.0
2009-07-01 16:28:00,66.901,66.934,66.901,66.928,8820000.0
2009-07-01 16:29:00,66.934,66.943,66.908,66.932,117790000.0
2009-07-01 16:30:00,66.933,66.933,66.899,66.918,68370000.0
2009-07-01 16:31:00,66.902,66.935,66.902,66.924,96590000.0
2009-07-01 16:32:00,66.919,66.946,66.915,66.919,77810000.0
2009-07-01 16:33:00,66.923,66.932,66.911,66.916,80730000.0
2009-07-01 16:34:00,66.901,66.931,66.901,66.931,143460000.0
2009-07-01 16:35:00,66.911,66.942,66.911,66.942,139660000.0
2009-07-01 16:36:00,66.947,66.962,66.937,66.94,98020000.0
2009-07-01 16:37:00,66.96,66.96,66.93,66.939,128320000.0
2009-07-01 16:38:00,66.937,66.969,66.937,66.953,109550000.0
2009-07-01 16:39:00,66.967,66.972,66.944,66.963,67410000.0
2009-07-01 16:40:00,66.948,66.955,66.923,66.935,60460000.0
2009-07-01 16:41:00,66.93,66.95,66.922,66.932,79570000.0
2009-07-01 16:42:00,66.934,66.938,66.92,66.931,106900000.0
2009-07-01 16:43:00,66.926,66.931,66.893,66.909,63770000.0
2009-07-01 16:44:00,66.925,66.933,66.911,66.933,115200000.0
2009-07-01 16:45:00,66.935,66.943,66.923,66.943,55120000.0
2009-07-01 16:46:00,66.931,66.941,66.905,66.918,121860000.0
2009-07-01 16:47:00,66.913,66.941,66.913,66.935,70960000.0
2009-07-01 16:48:00,66.928,66.93,66.906,66.916,14650000.0
2009-07-01 16:49:00,66.925,66.931,66.903,66.903,84300000.0
2009-07-01 16:50:00,66.909,66.909,66.879,66.89,78490000.0
2009-07-01 16:51:00,66.905,66.924,66.88,66.924,75610000.0
2009-07-01 16:52:00,66.904,66.924,66.904,66.917,115700000.0
2009-07-01 16:53:00,66.934,66.941,66.922,66.934,77320000.0
2009-07-01 16:54:00,66.94,66.94,66.909,66.912,97570000.0
2009-07-01 16:55:00,66.906,66.934,66.906,66.925,55560000.0
2009-07-01 16:56:00,66.899,66.947,66.899,66.913,41010000.0
2009-07-01 16:57:00,66.938,66.942,66.905,66.916,99480000.0
2009-07-01 16:58:00,66.91,66.913,66.897,66.913,61490000.0
2009-07-01 16:59:00,66.886,66.916,66.885,66.907,94090000.0
2009-07-01 17:00:00,66.923,66.923,66.905,66.913,96950000.0
2009-07-01 17:01:00,66.932,66.932,66.91,66.928,108900000.0
2009-07-01 17:02:00,66.904,66.92,66.89,66.91,19570000.0
2009-07-01 17:03:00,66.912,66.912,66.882,66.905,81680000.0
2009-07-01 17:04:00,66.892,66.899,66.866,66.869,89780000.0
2009-07-01 17:05:00,66.861,66.883,66.858,66.871,108420000.0
2009-07-01 17:06:00,66.865,66.865,66.836,66.836,9050000.0
2009-07-01 17:07:00,66.832,66.846,66.821,66.844,21670000.0
2009-07-01 17:08:00,66.837,66.86,66.836,66.857,53150000.0
2009-07-01 17:09:00,66.865,66.865,66.845,66.855,81580000.0
2009-07-01 17:10:00,66.87,66.87,66.848,66.856,128300000.0
2009-07-01 17:11:00,66.854,66.854,66.83,66.842,101890000.0
2009-07-01 17:12:00,66.855,66.856,66.835,66.856,113680000.0
2009-07-01 17:13:00,66.841,66.862,66.841,66.855,137150000.0
2009-07-01 17:14:00,66.846,66.862,66.842,66.862,119130000.0
2009-07-01 17:15:00,66.86,66.88,66.856,66.875,71900000.0
2009-07-01 17:16:00,66.87,66.882,66.863,66.878,122670000.0
2009-07-01 17:17:00,66.871,66.875,66.863,66.866,64120000.0
2009-07-01 17:18:00,66.88,66.88,66.846,66.852,78890000.0
2009-07-01 17:19:00,66.874,66.874,66.838,66.849,80920000.0
2009-07-01 17:20:00,66.855,66.855,66.831,66.837,90970000.0
2009-07-01 17:21:00,66.858,66.858,66.818,66.824,65690000.0
2009-07-01 17:22:00,66.84,66.859,66.828,66.855,99080000.0
2009-07-01 17:23:00,66.863,66.864,66.842,66.864,77220000.0
2009-07-01 17:24:00,66.883,66.883,66.853,66.862,77590000.0
2009-07-01 17:25:00,66.858,66.876,66.858,66.876,5820000.0
2009-07-01 17:26:00,66.887,66.89,66.867,66.875,71880000.0
2009-07-01 17:27:00,66.874,66.876,66.863,66.876,89120000.0
2009-07-01 17:28:00,66.868,66.881,66.86,66.88,101250000.0
2009-07-01 17:29:00,66.871,66.878,66.858,66.878,13350000.0
2009-07-01 17:30:00,66.892,66.892,66.855,66.883,79760000.0
2009-07-01 17:31:00,66.862,66.879,66.862,66.862,77920000.0
2009-07-01 17:32:00,66.877,66.884,66.854,66.854,68560000.0
2009-07-01 17:33:00,66.874,66.874,66.852,66.864,76410000.0
2009-07-01 17:34:00,66.84,66.859,66.84,66.859,90140000.0
2009-07-01 17:35:00,66.863,66.869,66.847,66.851,16410000.0
2009-07-01 17:36:00,66.871,66.882,66.86,66.882,10710000.0
2009-07-01 17:37:00,66.885,66.891,66.86,66.887,80670000.0
2009-07-01 17:38:00,66.853,66.883,66.853,66.883,61510000.0
2009-07-01 17:39:00,66.883,66.883,66.858,66.879,63500000.0
2009-07-01 17:40:00,66.885,66.888,66.862,66.886,106740000.0
2009-07-01 17:41:00,66.867,66.9,66.867,66.887,143780000.0
2009-07-01 17:42:00,66.903,66.903,66.876,66.902,79540000.0
2009-07-01 17:43:00,66.901,66.901,66.874,66.891,104500000.0
2009-07-01 17:44:00,66.879,66.889,66.867,66.871,98320000.0
2009-07-01 17:45:00,66.863,66.896,66.859,66.873,121320000.0
2009-07-01 17:46:00,66.882,66.882,66.856,66.874,89410000.0
2009-07-01 17:47:00,66.879,66.889,66.866,66.872,57960000.0
2009-07-01 17:48:00,66.905,66.905,66.857,66.884,50860000.0
2009-07-01 17:49:00,66.887,66.889,66.882,66.883,47260000.0
2009-07-01 17:50:00,66.888,66.89,66.867,66.879,65360000.0
2009-07-01 17:51:00,66.906,66.906,66.876,66.882,81400000.0
2009-07-01 17:52:00,66.897,66.914,66.885,66.892,72310000.0
2009-07-01 17:53:00,66.907,66.911,66.895,66.911,86920000.0
2009-07-01 17:54:00,66.916,66.92,66.892,66.915,62090000.0
2009-07-01 17:55:00,66.923,66.923,66.897,66.899,64110000.0
2009-07-01 17:56:00,66.911,66.921,66.903,66.917,97300000.0
2009-07-01 17:57:00,66.921,66.932,66.893,66.909,73290000.0
2009-07-01 17:58:00,66.868,66.88,66.774,66.798,74170000.0
2009-07-01 17:59:00,66.795,66.822,66.746,66.772,97790000.0
2009-07-01 18:00:00,66.747,66.78,66.707,66.73,51130000.0
2009-07-01 18:01:00,66.732,66.765,66.701,66.714,45520000.0
2009-07-01 18:02:00,66.723,66.792,66.723,66.777,66820000.0
2009-07-01 18:03:00,66.801,66.801,66.764,66.764,74940000.0
2009-07-01 18:04:00,66.766,66.766,66.728,66.754,84330000.0
2009-07-01 18:05:00,66.764,66.782,66.757,66.764,33600000.0
2009-07-01 18:06:00,66.751,66.751,66.726,66.747,105470000.0
2009-07-01 18:07:00,66.742,66.742,66.706,66.706,114990000.0
2009-07-01 18:08:00,66.729,66.747,66.708,66.745,87010000.0
2009-07-01 18:09:00,66.762,66.763,66.744,66.763,60880000.0
2009-07-01 18:10:00,66.738,66.754,66.728,66.728,99500000.0
2009-07-01 18:11:00,66.744,66.751,66.719,66.738,98210000.0
2009-07-01 18:12:00,66.754,66.762,66.726,66.762,64500000.0
2009-07-01 18:13:00,66.746,66.761,66.746,66.758,10140000.0
2009-07-01 18:14:00,66.754,66.774,66.733,66.774,41190000.0
2009-07-01 18:15:00,66.784,66.791,66.76,66.765,12290000.0
2009-07-01 18:16:00,66.754,66.783,66.754,66.763,29210000.0
2009-07-01 18:17:00,66.776,66.776,66.762,66.776,61020000.0
2009-07-01 18:18:00,66.784,66.784,66.764,66.764,37700000.0
2009-07-01 18:19:00,66.771,66.783,66.764,66.767,69110000.0
2009-07-01 18:20:00,66.786,66.818,66.786,66.812,98010000.0
2009-07-01 18:21:00,66.82,66.824,66.788,66.788,14310000.0
2009-07-01 18:22:00,66.797,66.805,66.784,66.797,35950000.0
2009-07-01 18:23:00,66.798,66.801,66.787,66.789,68200000.0
2009-07-01 18:24:00,66.805,66.805,66.772,66.788,69260000.0
2009-07-01 18:25:00,66.782,66.782,66.765,66.768,95300000.0
2009-07-01 18:26:00,66.773,66.793,66.773,66.79,70330000.0
2009-07-01 18:27:00,66.792,66.792,66.748,66.768,126330000.0
2009-07-01 18:28:00,66.764,66.764,66.734,66.754,130080000.0
2009-07-01 18:29:00,66.735,66.78,66.735,66.78,44200000.0
2009-07-01 18:30:00,66.781,66.79,66.764,66.764,36550000.0
2009-07-01 18:31:00,66.769,66.778,66.763,66.77,42750000.0
2009-07-01 18:32:00,66.761,66.783,66.761,66.771,42620000.0
2009-07-01 18:33:00,66.782,66.782,66.763,66.774,39350000.0
2009-07-01 18:34:00,66.772,66.772,66.761,66.765,13560000.0
2009-07-01 18:35:00,66.777,66.777,66.749,66.756,12700000.0
2009-07-01 18:36:00,66.795,66.795,66.765,66.779,61020000.0
2009-07-01 18:38:00,66.768,66.785,66.768,66.785,55540000.0
2009-07-01 18:39:00,66.803,66.803,66.768,66.78,47050000.0
2009-07-01 18:40:00,66.767,66.785,66.754,66.785,31950000.0
2009-07-01 18:41:00,66.767,66.782,66.765,66.78,73410000.0
2009-07-01 18:42:00,66.786,66.802,66.776,66.785,98490000.0
2009-07-01 18:43:00,66.794,66.819,66.782,66.814,50560000.0
2009-07-01 18:44:00,66.808,66.828,66.806,66.814,45820000.0
2009-07-01 18:45:00,66.812,66.812,66.79,66.812,30650000.0
2009-07-01 18:46:00,66.799,66.804,66.788,66.789,18460000.0
2009-07-01 18:48:00,66.814,66.814,66.802,66.802,90070000.0
2009-07-01 18:49:00,66.798,66.799,66.797,66.798,39630000.0
2009-07-01 18:50:00,66.782,66.803,66.782,66.791,64550000.0
2009-07-01 18:51:00,66.79,66.793,66.772,66.772,10140000.0
2009-07-01 18:52:00,66.758,66.777,66.758,66.777,69550000.0
2009-07-01 18:53:00,66.773,66.774,66.764,66.764,38030000.0
2009-07-01 18:54:00,66.783,66.783,66.756,66.762,30090000.0
2009-07-01 18:56:00,66.763,66.78,66.763,66.778,126400000.0
2009-07-01 18:57:00,66.788,66.788,66.765,66.777,74420000.0
2009-07-01 18:58:00,66.77,66.803,66.765,66.803,73650000.0
2009-07-01 18:59:00,66.772,66.789,66.764,66.785,45210000.0
2009-07-01 19:00:00,66.787,66.792,66.764,66.792,73000000.0
2009-07-01 19:01:00,66.769,66.779,66.762,66.768,96720000.0
2009-07-01 19:02:00,66.754,66.761,66.745,66.761,11680000.0
2009-07-01 19:03:00,66.774,66.774,66.743,66.756,75870000.0
2009-07-01 19:04:00,66.75,66.764,66.745,66.758,111720000.0
2009-07-01 19:05:00,66.759,66.759,66.746,66.757,19380000.0
2009-07-01 19:06:00,66.763,66.766,66.751,66.766,75620000.0
2009-07-01 19:07:00,66.769,66.776,66.769,66.77,92710000.0
2009-07-01 19:08:00,66.755,66.763,66.751,66.763,93790000.0
2009-07-01 19:09:00,66.764,66.764,66.749,66.749,67060000.0
2009-07-01 19:10:00,66.763,66.763,66.75,66.75,124080000.0
2009-07-01 19:11:00,66.756,66.756,66.75,66.75,69050000.0
2009-07-01 19:12:00,66.785,66.785,66.781,66.781,3760000.0
2009-07-01 19:13:00,66.757,66.757,66.75,66.75,82550000.0
2009-07-01 19:15:00,66.768,66.769,66.762,66.769,66030000.0
2009-07-01 19:16:00,66.74,66.751,66.732,66.74,76130000.0
2009-07-01 19:17:00,66.741,66.761,66.741,66.752,77900000.0
2009-07-01 19:18:00,66.778,66.778,66.763,66.768,81920000.0
2009-07-01 19:19:00,66.756,66.763,66.748,66.757,83140000.0
2009-07-01 19:20:00,66.744,66.765,66.744,66.765,82340000.0
2009-07-01 19:21:00,66.778,66.778,66.769,66.769,117160000.0
2009-07-01 19:23:00,66.756,66.763,66.747,66.755,102710000.0
2009-07-01 19:24:00,66.76,66.766,66.741,66.766,63480000.0
2009-07-01 19:25:00,66.756,66.763,66.745,66.756,87110000.0
2009-07-01 19:26:00,66.755,66.785,66.731,66.785,90970000.0
2009-07-01 19:27:00,66.783,66.783,66.759,66.759,67400000.0
2009-07-01 19:28:00,66.771,66.774,66.753,66.774,9620000.0
2009-07-01 19:29:00,66.742,66.763,66.742,66.763,15620000.0
2009-07-01 19:30:00,66.767,66.795,66.766,66.794,18630000.0
2009-07-01 19:31:00,66.777,66.799,66.762,66.762,102320000.0
2009-07-01 19:32:00,66.765,66.771,66.752,66.761,115310000.0
2009-07-01 19:33:00,66.763,66.768,66.742,66.764,70690000.0
2009-07-01 19:34:00,66.758,66.764,66.75,66.756,56250000.0
2009-07-01 19:35:00,66.75,66.756,66.75,66.755,67320000.0
2009-07-01 19:36:00,66.761,66.761,66.741,66.748,109180000.0
2009-07-01 19:37:00,66.75,66.766,66.736,66.766,52810000.0
2009-07-01 19:38:00,66.758,66.767,66.746,66.767,44190000.0
2009-07-01 19:39:00,66.777,66.777,66.745,66.758,66530000.0
2009-07-01 19:40:00,66.751,66.765,66.746,66.765,69020000.0
2009-07-01 19:41:00,66.743,66.771,66.743,66.767,74470000.0
2009-07-01 19:42:00,66.775,66.775,66.751,66.768,56750000.0
2009-07-01 19:43:00,66.754,66.774,66.754,66.774,49160000.0
2009-07-01 19:44:00,66.769,66.785,66.762,66.784,71690000.0
2009-07-01 19:45:00,66.795,66.795,66.766,66.766,60710000.0
2009-07-01 19:46:00,66.774,66.78,66.76,66.774,38920000.0
2009-07-01 19:47:00,66.764,66.788,66.763,66.774,38780000.0
2009-07-01 19:48:00,66.79,66.79,66.764,66.787,95300000.0
2009-07-01 19:49:00,66.788,66.795,66.784,66.795,100530000.0
2009-07-01 19:50:00,66.789,66.794,66.784,66.789,133100000.0
2009-07-01 19:51:00,66.805,66.805,66.784,66.784,77150000.0
2009-07-01 19:52:00,66.783,66.79,66.765,66.788,75320000.0
2009-07-01 19:54:00,66.79,66.79,66.769,66.783,13180000.0
2009-07-01 19:55:00,66.8,66.806,66.793,66.806,74400000.0
2009-07-01 19:56:00,66.807,66.813,66.787,66.813,135590000.0
2009-07-01 19:57:00,66.821,66.821,66.794,66.807,50680000.0
2009-07-01 19:58:00,66.81,66.816,66.794,66.816,40120000.0
2009-07-01 19:59:00,66.826,66.826,66.818,66.818,34210000.0
2009-07-01 20:00:00,66.818,66.82,66.809,66.819,15620000.0
2009-07-01 20:01:00,66.822,66.824,66.802,66.802,8640000.0
2009-07-01 20:02:00,66.809,66.823,66.793,66.823,66220000.0
2009-07-01 20:03:00,66.835,66.844,66.813,66.844,117110000.0
2009-07-01 20:04:00,66.823,66.85,66.822,66.822,105510000.0
2009-07-01 20:05:00,66.84,66.848,66.832,66.841,11170000.0
2009-07-01 20:06:00,66.865,66.865,66.831,66.831,111600000.0
2009-07-01 20:07:00,66.817,66.833,66.812,66.812,87430000.0
2009-07-01 20:08:00,66.801,66.822,66.801,66.819,103630000.0
2009-07-01 20:09:00,66.836,66.836,66.827,66.827,45130000.0
2009-07-01 20:10:00,66.821,66.832,66.821,66.828,10900000.0
2009-07-01 20:11:00,66.82,66.835,66.82,66.835,27160000.0
2009-07-01 20:12:00,66.843,66.843,66.818,66.819,43710000.0
2009-07-01 20:13:00,66.801,66.806,66.8,66.806,23900000.0
2009-07-01 20:14:00,66.814,66.814,66.795,66.813,45900000.0
2009-07-01 20:15:00,66.798,66.811,66.782,66.791,43700000.0
2009-07-01 20:16:00,66.789,66.801,66.783,66.79,98500000.0
2009-07-01 20:18:00,66.806,66.806,66.775,66.778,65020000.0
2009-07-01 20:19:00,66.77,66.799,66.765,66.781,81040000.0
2009-07-01 20:20:00,66.782,66.787,66.779,66.785,120620000.0
2009-07-01 20:21:00,66.801,66.801,66.782,66.789,97560000.0
2009-07-01 20:22:00,66.776,66.779,66.774,66.777,152450000.0
2009-07-01 20:23:00,66.774,66.799,66.774,66.791,114000000.0
2009-07-01 20:24:00,66.804,66.804,66.775,66.788,96030000.0
2009-07-01 20:25:00,66.792,66.814,66.792,66.809,72170000.0
2009-07-01 20:26:00,66.81,66.825,66.803,66.803,93420000.0
2009-07-01 20:27:00,66.836,66.836,66.807,66.812,68030000.0
2009-07-01 20:28:00,66.805,66.814,66.789,66.798,12020000.0
2009-07-01 20:29:00,66.781,66.793,66.781,66.785,80250000.0
2009-07-01 20:30:00,66.814,66.816,66.792,66.792,36890000.0
2009-07-01 20:31:00,66.798,66.802,66.785,66.802,11340000.0
2009-07-01 20:32:00,66.792,66.801,66.763,66.763,72570000.0
2009-07-01 20:33:00,66.77,66.795,66.766,66.769,117840000.0
2009-07-01 20:34:00,66.775,66.777,66.77,66.772,96970000.0
2009-07-01 20:35:00,66.781,66.801,66.776,66.797,87920000.0
2009-07-01 20:36:00,66.808,66.808,66.79,66.805,15210000.0
2009-07-01 20:37:00,66.79,66.798,66.783,66.79,17700000.0
2009-07-01 20:38:00,66.787,66.79,66.786,66.787,59190000.0
2009-07-01 20:39:00,66.804,66.804,66.785,66.795,37020000.0
2009-07-01 20:40:00,66.79,66.8,66.785,66.797,79730000.0
2009-07-01 20:41:00,66.769,66.784,66.765,66.769,86190000.0
2009-07-01 20:42:00,66.794,66.794,66.763,66.778,69840000.0
2009-07-01 20:43:00,66.775,66.796,66.774,66.774,81250000.0
2009-07-01 20:44:00,66.778,66.782,66.764,66.764,66980000.0
2009-07-01 20:45:00,66.797,66.797,66.776,66.776,100090000.0
2009-07-01 20:46:00,66.78,66.819,66.78,66.809,123130000.0
2009-07-01 20:47:00,66.815,66.836,66.81,66.82,134370000.0
2009-07-01 20:48:00,66.836,66.836,66.809,66.829,116700000.0
2009-07-01 20:49:00,66.834,66.848,66.83,66.842,108800000.0
2009-07-01 20:50:00,66.836,66.842,66.821,66.834,35440000.0
2009-07-01 20:51:00,66.837,66.837,66.807,66.826,34830000.0
2009-07-01 20:52:00,66.813,66.813,66.795,66.797,78900000.0
2009-07-01 20:53:00,66.779,66.79,66.77,66.777,121950000.0
2009-07-01 20:54:00,66.791,66.807,66.775,66.795,78250000.0
2009-07-01 20:55:00,66.816,66.827,66.802,66.827,102630000.0
2009-07-01 20:56:00,66.805,66.82,66.798,66.798,130840000.0
2009-07-01 20:57:00,66.82,66.82,66.789,66.804,109950000.0
2009-07-01 20:58:00,66.783,66.812,66.783,66.791,88110000.0
2009-07-01 20:59:00,66.815,66.826,66.81,66.81,96180000.0
2009-07-01 21:00:00,66.825,66.825,66.79,66.802,94240000.0
2009-07-01 21:01:00,66.806,66.806,66.784,66.798,71400000.0
2009-07-01 21:02:00,66.788,66.793,66.773,66.78,129900000.0
2009-07-01 21:03:00,66.794,66.798,66.774,66.774,66750000.0
2009-07-01 21:04:00,66.777,66.792,66.771,66.779,97280000.0
2009-07-01 21:05:00,66.774,66.785,66.763,66.776,85380000.0
2009-07-01 21:06:00,66.805,66.805,66.79,66.797,97350000.0
2009-07-01 21:07:00,66.786,66.793,66.782,66.784,121190000.0
2009-07-01 21:08:00,66.789,66.795,66.781,66.781,101000000.0
2009-07-01 21:09:00,66.803,66.804,66.783,66.804,63420000.0
2009-07-01 21:10:00,66.795,66.795,66.773,66.784,70440000.0
2009-07-01 21:11:00,66.778,66.791,66.77,66.786,81600000.0
2009-07-01 21:12:00,66.803,66.803,66.773,66.79,73070000.0
2009-07-01 21:13:00,66.778,66.784,66.771,66.784,105980000.0
2009-07-01 21:14:00,66.784,66.787,66.78,66.78,63810000.0
2009-07-01 21:15:00,66.786,66.786,66.781,66.785,41410000.0
2009-07-01 21:16:00,66.777,66.791,66.77,66.776,100960000.0
2009-07-01 21:17:00,66.789,66.811,66.782,66.811,98280000.0
2009-07-01 21:18:00,66.814,66.814,66.782,66.782,6430000.0
2009-07-01 21:19:00,66.802,66.807,66.801,66.806,47130000.0
2009-07-01 21:20:00,66.818,66.822,66.794,66.799,37600000.0
2009-07-01 21:21:00,66.825,66.83,66.795,66.83,71350000.0
2009-07-01 21:22:00,66.826,66.843,66.821,66.821,103310000.0
2009-07-01 21:23:00,66.837,66.841,66.823,66.835,112970000.0
2009-07-01 21:24:00,66.849,66.849,66.821,66.845,104060000.0
2009-07-01 21:25:00,66.834,66.843,66.815,66.843,101030000.0
2009-07-01 21:26:00,66.853,66.853,66.824,66.824,98040000.0
2009-07-01 21:27:00,66.834,66.843,66.815,66.834,58100000.0
2009-07-01 21:28:00,66.828,66.844,66.826,66.844,105870000.0
2009-07-01 21:29:00,66.839,66.851,66.83,66.848,63930000.0
2009-07-01 21:30:00,66.852,66.852,66.836,66.844,50900000.0
2009-07-01 21:31:00,66.84,66.857,66.84,66.857,49300000.0
2009-07-01 21:32:00,66.845,66.864,66.827,66.864,80190000.0
2009-07-01 21:33:00,66.871,66.871,66.846,66.855,107300000.0
2009-07-01 21:34:00,66.857,66.876,66.853,66.876,131660000.0
2009-07-01 21:35:00,66.878,66.878,66.864,66.864,118750000.0
2009-07-01 21:36:00,66.881,66.881,66.851,66.865,81910000.0
2009-07-01 21:37:00,66.85,66.882,66.85,66.882,95200000.0
2009-07-01 21:39:00,66.897,66.897,66.888,66.89,142480000.0
2009-07-01 21:40:00,66.864,66.881,66.864,66.878,85410000.0
2009-07-01 21:42:00,66.886,66.886,66.876,66.877,60280000.0
2009-07-01 21:43:00,66.849,66.865,66.849,66.865,102200000.0
2009-07-01 21:44:00,66.849,66.865,66.846,66.865,165610000.0
2009-07-01 21:45:00,66.876,66.876,66.849,66.856,145060000.0
2009-07-01 21:46:00,66.854,66.856,66.834,66.846,94540000.0
2009-07-01 21:47:00,66.849,66.854,66.84,66.854,76600000.0
2009-07-01 21:48:00,66.855,66.862,66.844,66.855,94670000.0
2009-07-01 21:49:00,66.852,66.861,66.849,66.861,86090000.0
2009-07-01 21:50:00,66.866,66.867,66.843,66.862,115720000.0
2009-07-01 21:51:00,66.875,66.881,66.856,66.877,144060000.0
2009-07-01 21:52:00,66.882,66.889,66.872,66.888,107470000.0
2009-07-01 21:53:00,66.876,66.895,66.876,66.895,134830000.0
2009-07-01 21:54:00,66.904,66.904,66.876,66.876,125590000.0
2009-07-01 21:55:00,66.879,66.885,66.86,66.883,112230000.0
2009-07-01 21:56:00,66.881,66.89,66.877,66.888,61620000.0
2009-07-01 21:57:00,66.892,66.892,66.871,66.877,45200000.0
2009-07-01 21:58:00,66.875,66.881,66.846,66.868,91250000.0
2009-07-01 21:59:00,66.87,66.88,66.851,66.873,97640000.0
2009-07-01 22:00:00,66.88,66.883,66.868,66.868,94240000.0
2009-07-01 22:02:00,66.848,66.861,66.848,66.848,58140000.0
2009-07-01 22:03:00,66.878,66.881,66.853,66.853,109090000.0
2009-07-01 22:05:00,66.871,66.886,66.871,66.886,77690000.0
2009-07-01 22:06:00,66.886,66.886,66.873,66.874,93360000.0
2009-07-01 22:07:00,66.846,66.872,66.846,66.872,72300000.0
2009-07-01 22:08:00,66.869,66.884,66.869,66.884,102200000.0
2009-07-01 22:09:00,66.896,66.897,66.888,66.889,110770000.0
2009-07-01 22:10:00,66.852,66.874,66.852,66.874,90200000.0
2009-07-01 22:11:00,66.868,66.869,66.867,66.868,62210000.0
2009-07-01 22:12:00,66.877,66.877,66.869,66.869,41370000.0
2009-07-01 22:15:00,66.859,66.861,66.833,66.861,53380000.0
2009-07-01 22:16:00,66.853,66.861,66.841,66.861,86610000.0
2009-07-01 22:17:00,66.858,66.864,66.843,66.861,110850000.0
2009-07-01 22:18:00,66.855,66.864,66.855,66.864,75840000.0
2009-07-01 22:19:00,66.857,66.859,66.856,66.858,77680000.0
2009-07-01 22:20:00,66.837,66.839,66.836,66.838,72200000.0
2009-07-01 22:21:00,66.864,66.864,66.842,66.842,90440000.0
2009-07-01 22:22:00,66.851,66.865,66.851,66.865,103860000.0
2009-07-01 22:23:00,66.86,66.891,66.86,66.891,93700000.0
2009-07-01 22:24:00,66.899,66.899,66.876,66.892,72410000.0
2009-07-01 22:25:00,66.878,66.879,66.877,66.877,33470000.0
2009-07-01 22:27:00,66.896,66.9,66.889,66.889,115240000.0
2009-07-01 22:28:00,66.859,66.86,66.847,66.857,111140000.0
2009-07-01 22:29:00,66.868,66.885,66.868,66.885,101030000.0
2009-07-01 22:30:00,66.892,66.892,66.854,66.868,135560000.0
2009-07-01 22:31:00,66.857,66.866,66.849,66.859,98670000.0
2009-07-01 22:32:00,66.867,66.867,66.86,66.861,96130000.0
2009-07-01 22:33:00,66.876,66.876,66.869,66.87,118930000.0
2009-07-01 22:34:00,66.861,66.866,66.858,66.858,74620000.0
2009-07-01 22:35:00,66.884,66.884,66.854,66.861,80630000.0
2009-07-01 22:36:00,66.883,66.883,66.858,66.863,88640000.0
2009-07-01 22:37:00,66.872,66.889,66.872,66.887,80020000.0
2009-07-01 22:38:00,66.878,66.878,66.87,66.877,62880000.0
2009-07-01 22:39:00,66.887,66.888,66.875,66.877,99810000.0
2009-07-01 22:40:00,66.872,66.884,66.872,66.883,80020000.0
2009-07-01 22:41:00,66.885,66.892,66.874,66.874,95770000.0
2009-07-01 22:42:00,66.902,66.902,66.877,66.896,89510000.0
2009-07-01 22:44:00,66.888,66.895,66.883,66.894,95620000.0
2009-07-01 22:45:00,66.903,66.903,66.872,66.896,95590000.0
2009-07-01 22:47:00,66.892,66.907,66.892,66.895,82070000.0
2009-07-01 22:48:00,66.909,66.909,66.872,66.896,69840000.0
2009-07-01 22:49:00,66.891,66.891,66.875,66.88,76980000.0
2009-07-01 22:50:00,66.871,66.894,66.863,66.879,50860000.0
2009-07-01 22:51:00,66.906,66.906,66.87,66.87,117100000.0
2009-07-01 22:52:00,66.879,66.895,66.879,66.882,87090000.0
2009-07-01 22:53:00,66.876,66.894,66.876,66.894,110400000.0
2009-07-01 22:54:00,66.905,66.905,66.892,66.898,69980000.0
2009-07-01 22:55:00,66.888,66.894,66.882,66.888,53250000.0
2009-07-01 22:56:00,66.882,66.904,66.882,66.904,78270000.0
2009-07-01 22:57:00,66.912,66.913,66.894,66.905,125690000.0
2009-07-01 22:58:00,66.897,66.908,66.884,66.891,121050000.0
2009-07-01 22:59:00,66.9,66.911,66.893,66.901,84740000.0
2009-07-01 23:00:00,66.915,66.915,66.877,66.877,83080000.0
2009-07-01 23:01:00,66.88,66.896,66.875,66.888,110180000.0
2009-07-01 23:02:00,66.88,66.892,66.878,66.878,122210000.0
2009-07-01 23:03:00,66.891,66.895,66.883,66.889,82480000.0
2009-07-01 23:04:00,66.873,66.896,66.873,66.896,61500000.0
2009-07-01 23:05:00,66.88,66.924,66.879,66.924,34750000.0
2009-07-01 23:06:00,66.915,66.915,66.873,66.873,55830000.0
2009-07-01 23:07:00,66.882,66.896,66.876,66.896,84310000.0
2009-07-01 23:08:00,66.852,66.873,66.852,66.853,61870000.0
2009-07-01 23:09:00,66.891,66.891,66.857,66.874,69670000.0
2009-07-01 23:10:00,66.886,66.886,66.856,66.877,73900000.0
2009-07-01 23:11:00,66.877,66.889,66.858,66.866,66410000.0
2009-07-01 23:12:00,66.875,66.877,66.87,66.871,65570000.0
2009-07-01 23:13:00,66.874,66.892,66.874,66.892,90380000.0
2009-07-01 23:14:00,66.85,66.885,66.85,66.885,70990000.0
2009-07-01 23:15:00,66.876,66.884,66.87,66.879,103800000.0
2009-07-01 23:16:00,66.875,66.875,66.858,66.86,83490000.0
2009-07-01 23:17:00,66.866,66.876,66.866,66.867,36700000.0
2009-07-01 23:19:00,66.841,66.853,66.841,66.848,74750000.0
2009-07-01 23:20:00,66.856,66.856,66.846,66.846,67200000.0
2009-07-01 23:21:00,66.879,66.879,66.866,66.868,56170000.0
2009-07-01 23:23:00,66.842,66.865,66.842,66.865,120890000.0
2009-07-01 23:24:00,66.855,66.858,66.824,66.847,110260000.0
2009-07-01 23:25:00,66.839,66.84,66.835,66.836,66520000.0
2009-07-01 23:26:00,66.83,66.844,66.83,66.839,85730000.0
2009-07-01 23:27:00,66.845,66.846,66.838,66.84,85760000.0
2009-07-01 23:29:00,66.848,66.848,66.84,66.84,32640000.0
2009-07-01 23:30:00,66.809,66.813,66.793,66.793,37000000.0
2009-07-01 23:31:00,66.811,66.818,66.811,66.811,46310000.0
2009-07-01 23:32:00,66.816,66.825,66.816,66.819,12010000.0
2009-07-01 23:33:00,66.829,66.834,66.824,66.827,33520000.0
2009-07-01 23:34:00,66.813,66.833,66.813,66.821,65700000.0
2009-07-01 23:36:00,66.831,66.831,66.796,66.798,96580000.0
2009-07-01 23:37:00,66.805,66.809,66.805,66.808,77670000.0
2009-07-01 23:38:00,66.802,66.815,66.802,66.815,34950000.0
2009-07-01 23:39:00,66.835,66.836,66.829,66.83,44680000.0
2009-07-01 23:40:00,66.817,66.824,66.813,66.824,54990000.0
2009-07-01 23:41:00,66.811,66.83,66.811,66.822,74350000.0
2009-07-01 23:42:00,66.834,66.834,66.815,66.817,105910000.0
2009-07-01 23:43:00,66.829,66.84,66.824,66.836,85620000.0
2009-07-01 23:44:00,66.829,66.835,66.821,66.827,143720000.0
2009-07-01 23:45:00,66.849,66.849,66.821,66.833,53920000.0
2009-07-01 23:47:00,66.847,66.849,66.846,66.847,33670000.0
2009-07-01 23:48:00,66.835,66.835,66.825,66.825,31990000.0
2009-07-01 23:49:00,66.834,66.843,66.82,66.82,47790000.0
2009-07-01 23:50:00,66.842,66.847,66.825,66.836,20160000.0
2009-07-01 23:51:00,66.84,66.84,66.805,66.805,24390000.0
2009-07-01 23:53:00,66.793,66.805,66.793,66.805,44150000.0
2009-07-01 23:54:00,66.817,66.817,66.81,66.81,46090000.0
2009-07-01 23:56:00,66.79,66.79,66.757,66.768,59580000.0
2009-07-01 23:57:00,66.782,66.782,66.754,66.776,35020000.0
2009-07-01 23:58:00,66.75,66.767,66.736,66.758,82240000.0
2009-07-01 23:59:00,66.746,66.771,66.746,66.771,78950000.0
2009-07-02 00:00:00,66.793,66.795,66.787,66.787,62150000.0
2009-07-02 00:02:00,66.784,66.784,66.778,66.778,21720000.0
2009-07-02 00:03:00,66.779,66.795,66.779,66.795,39620000.0
2009-07-02 00:05:00,66.779,66.78,66.776,66.778,76730000.0
2009-07-02 00:06:00,66.802,66.802,66.767,66.777,31640000.0
2009-07-02 00:07:00,66.771,66.785,66.771,66.785,80570000.0
2009-07-02 00:08:00,66.763,66.775,66.763,66.775,100510000.0
2009-07-02 00:09:00,66.788,66.788,66.769,66.78,47590000.0
2009-07-02 00:10:00,66.77,66.78,66.762,66.777,42020000.0
2009-07-02 00:11:00,66.771,66.777,66.771,66.777,26390000.0
2009-07-02 00:12:00,66.788,66.788,66.777,66.777,79370000.0
2009-07-02 00:13:00,66.771,66.772,66.756,66.758,92940000.0
2009-07-02 00:14:00,66.766,66.766,66.75,66.758,77340000.0
2009-07-02 00:15:00,66.777,66.777,66.749,66.749,70800000.0
2009-07-02 00:17:00,66.735,66.756,66.735,66.754,92820000.0
2009-07-02 00:18:00,66.744,66.751,66.733,66.744,72650000.0
2009-07-02 00:19:00,66.751,66.755,66.733,66.755,73260000.0
2009-07-02 00:20:00,66.748,66.755,66.733,66.755,62260000.0
2009-07-02 00:21:00,66.748,66.763,66.743,66.763,121950000.0
2009-07-02 00:23:00,66.768,66.771,66.767,66.769,89540000.0
2009-07-02 00:24:00,66.784,66.784,66.761,66.761,117340000.0
2009-07-02 00:25:00,66.768,66.785,66.768,66.772,82610000.0
2009-07-02 00:26:00,66.799,66.817,66.776,66.815,79420000.0
2009-07-02 00:27:00,66.81,66.823,66.805,66.81,96070000.0
2009-07-02 00:28:00,66.821,66.841,66.813,66.834,67170000.0
2009-07-02 00:29:00,66.833,66.833,66.814,66.832,90710000.0
2009-07-02 00:30:00,66.843,66.843,66.832,66.838,73700000.0
2009-07-02 00:31:00,66.832,66.832,66.807,66.826,74900000.0
2009-07-02 00:32:00,66.823,66.823,66.802,66.802,75470000.0
2009-07-02 00:33:00,66.824,66.824,66.795,66.808,67850000.0
2009-07-02 00:34:00,66.809,66.812,66.806,66.807,112710000.0
2009-07-02 00:35:00,66.8,66.822,66.794,66.817,61820000.0
2009-07-02 00:36:00,66.799,66.813,66.791,66.791,101370000.0
2009-07-02 00:37:00,66.81,66.815,66.801,66.801,66130000.0
2009-07-02 00:38:00,66.811,66.823,66.803,66.817,135710000.0
2009-07-02 00:39:00,66.825,66.825,66.811,66.821,98680000.0
2009-07-02 00:40:00,66.809,66.816,66.8,66.808,89970000.0
2009-07-02 00:41:00,66.793,66.811,66.793,66.805,84000000.0
2009-07-02 00:42:00,66.801,66.814,66.795,66.814,103630000.0
2009-07-02 00:43:00,66.805,66.813,66.794,66.805,82620000.0
2009-07-02 00:45:00,66.836,66.836,66.831,66.831,41750000.0
2009-07-02 00:46:00,66.789,66.814,66.789,66.814,66890000.0
2009-07-02 00:47:00,66.821,66.833,66.821,66.833,51470000.0
2009-07-02 00:48:00,66.828,66.829,66.826,66.827,117460000.0
2009-07-02 00:49:00,66.806,66.807,66.797,66.797,126280000.0
2009-07-02 00:50:00,66.806,66.808,66.804,66.807,46370000.0
2009-07-02 00:51:00,66.833,66.833,66.8,66.8,63510000.0
2009-07-02 00:52:00,66.803,66.807,66.796,66.804,68300000.0
2009-07-02 00:53:00,66.826,66.831,66.824,66.829,111510000.0
2009-07-02 00:54:00,66.837,66.837,66.828,66.828,41200000.0
2009-07-02 00:55:00,66.821,66.833,66.821,66.83,66330000.0
2009-07-02 00:56:00,66.809,66.81,66.808,66.809,43850000.0
2009-07-02 00:57:00,66.837,66.837,66.823,66.837,83110000.0
2009-07-02 00:59:00,66.807,66.822,66.801,66.815,55730000.0
2009-07-02 01:00:00,66.841,66.841,66.815,66.821,56190000.0
2009-07-02 01:01:00,66.83,66.842,66.825,66.842,60070000.0
2009-07-02 01:02:00,66.838,66.849,66.815,66.825,47590000.0
2009-07-02 01:03:00,66.82,66.847,66.814,66.831,44770000.0
2009-07-02 01:04:00,66.831,66.844,66.823,66.844,66440000.0
2009-07-02 01:05:00,66.838,66.838,66.8,66.825,93550000.0
2009-07-02 01:06:00,66.827,66.832,66.814,66.814,163400000.0
2009-07-02 01:07:00,66.818,66.818,66.809,66.809,72390000.0
2009-07-02 01:08:00,66.822,66.845,66.822,66.845,87240000.0
2009-07-02 01:09:00,66.861,66.861,66.824,66.839,48620000.0
2009-07-02 01:10:00,66.832,66.849,66.826,66.832,28550000.0
2009-07-02 01:11:00,66.845,66.845,66.807,66.827,47830000.0
2009-07-02 01:12:00,66.844,66.844,66.822,66.822,100520000.0
2009-07-02 01:14:00,66.834,66.839,66.831,66.831,37170000.0
2009-07-02 01:15:00,66.819,66.824,66.813,66.824,54870000.0
2009-07-02 01:16:00,66.813,66.819,66.803,66.803,10370000.0
2009-07-02 01:17:00,66.81,66.824,66.806,66.819,53250000.0
2009-07-02 01:18:00,66.834,66.834,66.818,66.82,56340000.0
2009-07-02 01:19:00,66.794,66.815,66.794,66.815,80990000.0
2009-07-02 01:20:00,66.807,66.807,66.792,66.792,153350000.0
2009-07-02 01:21:00,66.815,66.815,66.795,66.813,80100000.0
2009-07-02 01:22:00,66.819,66.819,66.815,66.816,112920000.0
2009-07-02 01:23:00,66.791,66.824,66.791,66.807,91390000.0
2009-07-02 01:24:00,66.833,66.833,66.789,66.793,106020000.0
2009-07-02 01:25:00,66.793,66.793,66.765,66.78,77300000.0
2009-07-02 01:26:00,66.75,66.764,66.75,66.764,42760000.0
2009-07-02 01:27:00,66.782,66.782,66.754,66.759,36140000.0
2009-07-02 01:28:00,66.752,66.752,66.738,66.738,52990000.0
2009-07-02 01:29:00,66.743,66.751,66.726,66.73,23320000.0
2009-07-02 01:30:00,66.746,66.746,66.724,66.729,28830000.0
2009-07-02 01:31:00,66.748,66.752,66.732,66.732,37710000.0
2009-07-02 01:32:00,66.742,66.742,66.713,66.713,62280000.0
2009-07-02 01:33:00,66.742,66.746,66.726,66.746,105310000.0
2009-07-02 01:34:00,66.743,66.753,66.743,66.744,75540000.0
2009-07-02 01:35:00,66.758,66.758,66.749,66.749,65680000.0
2009-07-02 01:36:00,66.771,66.771,66.745,66.758,75980000.0
2009-07-02 01:37:00,66.734,66.751,66.728,66.728,142930000.0
2009-07-02 01:38:00,66.743,66.751,66.723,66.744,113640000.0
2009-07-02 01:39:00,66.745,66.751,66.731,66.745,150200000.0
2009-07-02 01:40:00,66.745,66.753,66.732,66.753,124140000.0
2009-07-02 01:41:00,66.736,66.763,66.727,66.756,61680000.0
2009-07-02 01:42:00,66.728,66.73,66.727,66.729,92920000.0
2009-07-02 01:43:00,66.738,66.74,66.737,66.739,76480000.0
2009-07-02 01:44:00,66.728,66.732,66.711,66.711,78750000.0
2009-07-02 01:45:00,66.736,66.736,66.703,66.712,77840000.0
2009-07-02 01:46:00,66.717,66.734,66.706,66.734,73980000.0
2009-07-02 01:47:00,66.725,66.731,66.714,66.727,36010000.0
2009-07-02 01:48:00,66.732,66.732,66.708,66.71,73730000.0
2009-07-02 01:49:00,66.702,66.734,66.702,66.734,96210000.0
2009-07-02 01:50:00,66.712,66.741,66.712,66.72,118160000.0
2009-07-02 01:51:00,66.729,66.746,66.724,66.746,107150000.0
2009-07-02 01:52:00,66.733,66.745,66.723,66.745,80900000.0
2009-07-02 01:53:00,66.722,66.741,66.717,66.729,75140000.0
2009-07-02 01:54:00,66.722,66.744,66.722,66.744,82030000.0
2009-07-02 01:55:00,66.734,66.741,66.72,66.735,59240000.0
2009-07-02 01:57:00,66.75,66.751,66.716,66.751,92680000.0
2009-07-02 01:58:00,66.747,66.753,66.734,66.753,71880000.0
2009-07-02 02:01:00,66.706,66.726,66.695,66.726,73190000.0
2009-07-02 02:02:00,66.701,66.734,66.701,66.734,63020000.0
2009-07-02 02:03:00,66.746,66.746,66.729,66.729,70490000.0
2009-07-02 02:04:00,66.731,66.731,66.712,66.712,50350000.0
2009-07-02 02:05:00,66.718,66.734,66.705,66.734,38220000.0
2009-07-02 02:06:00,66.725,66.727,66.699,66.727,84940000.0
2009-07-02 02:07:00,66.703,66.723,66.703,66.715,56810000.0
2009-07-02 02:08:00,66.716,66.721,66.704,66.715,66560000.0
2009-07-02 02:09:00,66.712,66.712,66.695,66.705,11270000.0
2009-07-02 02:10:00,66.708,66.71,66.707,66.708,88590000.0
2009-07-02 02:11:00,66.683,66.701,66.683,66.695,60510000.0
2009-07-02 02:12:00,66.695,66.695,66.67,66.689,65430000.0
2009-07-02 02:13:00,66.665,66.665,66.65,66.65,3420000.0
2009-07-02 02:14:00,66.648,66.661,66.633,66.648,60250000.0
2009-07-02 02:15:00,66.665,66.673,66.652,66.666,32970000.0
2009-07-02 02:16:00,66.651,66.665,66.651,66.665,59500000.0
2009-07-02 02:17:00,66.66,66.672,66.656,66.672,85710000.0
2009-07-02 02:18:00,66.686,66.686,66.671,66.671,100540000.0
2009-07-02 02:19:00,66.679,66.706,66.675,66.706,88700000.0
2009-07-02 02:20:00,66.697,66.71,66.688,66.7,70810000.0
2009-07-02 02:21:00,66.695,66.695,66.673,66.686,66600000.0
2009-07-02 02:22:00,66.679,66.7,66.674,66.687,70420000.0
2009-07-02 02:23:00,66.659,66.68,66.653,66.653,49130000.0
2009-07-02 02:24:00,66.672,66.682,66.653,66.682,35330000.0
2009-07-02 02:25:00,66.676,66.681,66.656,66.676,78440000.0
2009-07-02 02:26:00,66.685,66.685,66.67,66.67,63780000.0
2009-07-02 02:27:00,66.701,66.701,66.661,66.676,61740000.0
2009-07-02 02:28:00,66.668,66.68,66.659,66.659,13150000.0
2009-07-02 02:29:00,66.652,66.684,66.652,66.684,89460000.0
2009-07-02 02:30:00,66.684,66.684,66.664,66.678,101340000.0
2009-07-02 02:31:00,66.682,66.682,66.665,66.677,94030000.0
2009-07-02 02:32:00,66.676,66.68,66.654,66.678,71860000.0
2009-07-02 02:33:00,66.685,66.685,66.664,66.678,63940000.0
2009-07-02 02:34:00,66.674,66.674,66.654,66.672,70140000.0
2009-07-02 02:35:00,66.66,66.682,66.66,66.66,46800000.0
2009-07-02 02:36:00,66.693,66.698,66.667,66.694,36270000.0
2009-07-02 02:37:00,66.674,66.701,66.674,66.69,85210000.0
2009-07-02 02:38:00,66.72,66.722,66.693,66.693,61670000.0
2009-07-02 02:39:00,66.712,66.712,66.666,66.694,61470000.0
2009-07-02 02:40:00,66.678,66.701,66.678,66.701,8270000.0
2009-07-02 02:41:00,66.707,66.718,66.687,66.714,36510000.0
2009-07-02 02:42:00,66.714,66.717,66.69,66.717,88770000.0
2009-07-02 02:43:00,66.691,66.702,66.685,66.688,58680000.0
2009-07-02 02:44:00,66.708,66.725,66.684,66.725,69590000.0
2009-07-02 02:45:00,66.731,66.731,66.699,66.707,14120000.0
2009-07-02 02:46:00,66.714,66.741,66.706,66.706,11090000.0
2009-07-02 02:47:00,66.711,66.732,66.705,66.725,67480000.0
2009-07-02 02:48:00,66.732,66.732,66.706,66.706,12470000.0
2009-07-02 02:49:00,66.705,66.708,66.699,66.7,104330000.0
2009-07-02 02:50:00,66.723,66.723,66.692,66.692,53180000.0
2009-07-02 02:51:00,66.724,66.724,66.687,66.707,76400000.0
2009-07-02 02:52:00,66.724,66.73,66.706,66.719,67500000.0
2009-07-02 02:53:00,66.734,66.734,66.712,66.712,64690000.0
2009-07-02 02:54:00,66.735,66.74,66.711,66.734,65390000.0
2009-07-02 02:55:00,66.727,66.739,66.715,66.735,65670000.0
2009-07-02 02:56:00,66.735,66.742,66.715,66.726,36300000.0
2009-07-02 02:57:00,66.734,66.742,66.718,66.735,58860000.0
2009-07-02 02:58:00,66.701,66.734,66.701,66.734,83470000.0
2009-07-02 02:59:00,66.717,66.748,66.707,66.726,104770000.0
2009-07-02 03:00:00,66.754,66.761,66.728,66.757,93390000.0
2009-07-02 03:01:00,66.744,66.751,66.724,66.724,71420000.0
2009-07-02 03:02:00,66.731,66.754,66.726,66.747,61430000.0
2009-07-02 03:03:00,66.737,66.743,66.717,66.734,70780000.0
2009-07-02 03:04:00,66.736,66.748,66.726,66.734,51920000.0
2009-07-02 03:05:00,66.728,66.743,66.715,66.743,38780000.0
2009-07-02 03:06:00,66.733,66.733,66.707,66.713,88090000.0
2009-07-02 03:07:00,66.719,66.722,66.707,66.722,53200000.0
2009-07-02 03:08:00,66.701,66.725,66.701,66.717,66820000.0
2009-07-02 03:09:00,66.724,66.724,66.704,66.704,6570000.0
2009-07-02 03:10:00,66.72,66.722,66.711,66.72,68020000.0
2009-07-02 03:11:00,66.703,66.723,66.693,66.708,71850000.0
2009-07-02 03:12:00,66.715,66.715,66.687,66.698,68450000.0
2009-07-02 03:13:00,66.702,66.702,66.671,66.671,66170000.0
2009-07-02 03:14:00,66.686,66.738,66.676,66.684,31560000.0
2009-07-02 03:15:00,66.714,66.714,66.685,66.691,60340000.0
2009-07-02 03:16:00,66.697,66.702,66.684,66.702,78110000.0
2009-07-02 03:17:00,66.704,66.724,66.704,66.724,99360000.0
2009-07-02 03:18:00,66.716,66.72,66.702,66.718,85580000.0
2009-07-02 03:19:00,66.708,66.732,66.704,66.728,75020000.0
2009-07-02 03:20:00,66.727,66.727,66.72,66.721,62640000.0
2009-07-02 03:21:00,66.736,66.742,66.717,66.728,77320000.0
2009-07-02 03:22:00,66.709,66.725,66.709,66.725,50590000.0
2009-07-02 03:23:00,66.724,66.724,66.701,66.71,36860000.0
2009-07-02 03:24:00,66.726,66.726,66.697,66.725,89700000.0
2009-07-02 03:25:00,66.714,66.72,66.695,66.695,60910000.0
2009-07-02 03:26:00,66.701,66.723,66.695,66.713,66370000.0
2009-07-02 03:27:00,66.734,66.734,66.7,66.713,12390000.0
2009-07-02 03:28:00,66.715,66.722,66.7,66.708,40150000.0
2009-07-02 03:29:00,66.715,66.724,66.693,66.724,81450000.0
2009-07-02 03:30:00,66.717,66.721,66.695,66.7,57660000.0
2009-07-02 03:31:00,66.717,66.72,66.707,66.717,69090000.0
2009-07-02 03:32:00,66.711,66.718,66.702,66.702,9390000.0
2009-07-02 03:33:00,66.723,66.723,66.704,66.715,68420000.0
2009-07-02 03:34:00,66.708,66.731,66.708,66.726,52650000.0
2009-07-02 03:35:00,66.698,66.72,66.698,66.702,37380000.0
2009-07-02 03:36:00,66.727,66.727,66.693,66.718,82430000.0
2009-07-02 03:37:00,66.707,66.71,66.686,66.69,56270000.0
2009-07-02 03:38:00,66.699,66.711,66.693,66.706,61530000.0
2009-07-02 03:39:00,66.695,66.71,66.695,66.71,11690000.0
2009-07-02 03:40:00,66.699,66.717,66.691,66.699,96970000.0
2009-07-02 03:41:00,66.717,66.723,66.695,66.695,65270000.0
2009-07-02 03:42:00,66.706,66.711,66.693,66.707,61120000.0
2009-07-02 03:43:00,66.701,66.714,66.701,66.708,62950000.0
2009-07-02 03:44:00,66.686,66.708,66.677,66.686,128830000.0
2009-07-02 03:45:00,66.691,66.692,66.672,66.692,99300000.0
2009-07-02 03:46:00,66.676,66.693,66.676,66.693,125290000.0
2009-07-02 03:47:00,66.687,66.696,66.687,66.696,110450000.0
2009-07-02 03:48:00,66.706,66.706,66.691,66.697,55410000.0
2009-07-02 03:49:00,66.697,66.705,66.69,66.69,72840000.0
2009-07-02 03:50:00,66.682,66.721,66.682,66.701,69990000.0
2009-07-02 03:51:00,66.727,66.733,66.706,66.733,61310000.0
2009-07-02 03:52:00,66.724,66.73,66.696,66.709,59430000.0
2009-07-02 03:53:00,66.71,66.713,66.703,66.708,62500000.0
2009-07-02 03:54:00,66.727,66.747,66.713,66.74,31770000.0
2009-07-02 03:55:00,66.723,66.755,66.717,66.755,61050000.0
2009-07-02 03:56:00,66.748,66.763,66.747,66.758,87750000.0
2009-07-02 03:57:00,66.742,66.749,66.722,66.745,98630000.0
2009-07-02 03:58:00,66.736,66.743,66.716,66.743,94560000.0
2009-07-02 03:59:00,66.738,66.748,66.738,66.748,72080000.0
2009-07-02 04:00:00,66.753,66.753,66.726,66.729,68240000.0
2009-07-02 04:01:00,66.735,66.735,66.705,66.724,69210000.0
2009-07-02 04:02:00,66.733,66.736,66.722,66.735,52500000.0
2009-07-02 04:03:00,66.731,66.731,66.702,66.731,37010000.0
2009-07-02 04:04:00,66.71,66.731,66.71,66.726,85610000.0
2009-07-02 04:05:00,66.736,66.749,66.726,66.731,58840000.0
2009-07-02 04:06:00,66.75,66.775,66.728,66.741,66240000.0
2009-07-02 04:07:00,66.769,66.769,66.732,66.758,9760000.0
2009-07-02 04:08:00,66.758,66.774,66.748,66.757,56450000.0
2009-07-02 04:09:00,66.752,66.772,66.745,66.767,39680000.0
2009-07-02 04:10:00,66.764,66.764,66.724,66.74,87110000.0
2009-07-02 04:11:00,66.753,66.76,66.726,66.747,61740000.0
2009-07-02 04:12:00,66.742,66.763,66.736,66.755,67500000.0
2009-07-02 04:13:00,66.762,66.789,66.762,66.775,9440000.0
2009-07-02 04:14:00,66.78,66.808,66.766,66.803,63700000.0
2009-07-02 04:15:00,66.809,66.81,66.783,66.794,11660000.0
2009-07-02 04:16:00,66.772,66.782,66.761,66.767,89130000.0
2009-07-02 04:17:00,66.779,66.782,66.764,66.776,58160000.0
2009-07-02 04:18:00,66.792,66.792,66.753,66.771,65280000.0
2009-07-02 04:20:00,66.775,66.785,66.763,66.785,79560000.0
2009-07-02 04:21:00,66.781,66.789,66.777,66.78,16160000.0
2009-07-02 04:22:00,66.76,66.767,66.76,66.767,32200000.0
2009-07-02 04:23:00,66.779,66.79,66.76,66.769,48710000.0
2009-07-02 04:24:00,66.784,66.795,66.757,66.795,100290000.0
2009-07-02 04:25:00,66.799,66.819,66.796,66.808,103300000.0
2009-07-02 04:26:00,66.8,66.801,66.784,66.789,34400000.0
2009-07-02 04:27:00,66.804,66.804,66.784,66.795,51930000.0
2009-07-02 04:28:00,66.769,66.79,66.763,66.79,13750000.0
2009-07-02 04:29:00,66.785,66.796,66.774,66.785,51820000.0
2009-07-02 04:30:00,66.803,66.803,66.774,66.774,53580000.0
2009-07-02 04:31:00,66.779,66.79,66.764,66.779,81260000.0
2009-07-02 04:32:00,66.753,66.776,66.753,66.776,145220000.0
2009-07-02 04:33:00,66.768,66.784,66.744,66.744,66500000.0
2009-07-02 04:34:00,66.762,66.773,66.743,66.773,101310000.0
2009-07-02 04:35:00,66.766,66.774,66.761,66.761,100100000.0
2009-07-02 04:36:00,66.786,66.793,66.774,66.793,102330000.0
2009-07-02 04:37:00,66.791,66.813,66.791,66.801,71260000.0
2009-07-02 04:38:00,66.794,66.801,66.781,66.801,35740000.0
2009-07-02 04:39:00,66.799,66.817,66.79,66.816,35820000.0
2009-07-02 04:40:00,66.809,66.831,66.807,66.824,52960000.0
2009-07-02 04:41:00,66.822,66.838,66.805,66.812,26680000.0
2009-07-02 04:42:00,66.814,66.814,66.791,66.791,31260000.0
2009-07-02 04:43:00,66.798,66.813,66.793,66.793,41690000.0
2009-07-02 04:44:00,66.798,66.811,66.791,66.805,62250000.0
2009-07-02 04:45:00,66.822,66.822,66.796,66.801,108740000.0
2009-07-02 04:46:00,66.798,66.803,66.784,66.792,79670000.0
2009-07-02 04:47:00,66.794,66.794,66.774,66.787,79120000.0
2009-07-02 04:48:00,66.777,66.779,66.767,66.778,69790000.0
2009-07-02 04:49:00,66.778,66.783,66.758,66.758,142180000.0
2009-07-02 04:50:00,66.779,66.792,66.776,66.784,106390000.0
2009-07-02 04:51:00,66.789,66.789,66.759,66.761,134040000.0
2009-07-02 04:52:00,66.764,66.773,66.755,66.768,113520000.0
2009-07-02 04:53:00,66.75,66.764,66.75,66.764,64430000.0
2009-07-02 04:54:00,66.775,66.782,66.752,66.775,85590000.0
2009-07-02 04:55:00,66.788,66.789,66.769,66.786,80200000.0
2009-07-02 04:56:00,66.789,66.791,66.786,66.789,75270000.0
2009-07-02 04:57:00,66.801,66.801,66.767,66.787,70310000.0
2009-07-02 04:58:00,66.787,66.787,66.773,66.785,72610000.0
2009-07-02 05:00:00,66.795,66.795,66.775,66.794,71320000.0
2009-07-02 05:01:00,66.789,66.803,66.788,66.797,95890000.0
2009-07-02 05:02:00,66.776,66.784,66.772,66.777,106370000.0
2009-07-02 05:03:00,66.797,66.797,66.791,66.791,103790000.0
2009-07-02 05:06:00,66.794,66.794,66.768,66.783,79040000.0
2009-07-02 05:07:00,66.771,66.79,66.757,66.783,52990000.0
2009-07-02 05:08:00,66.772,66.791,66.772,66.785,43480000.0
2009-07-02 05:09:00,66.775,66.775,66.762,66.768,95830000.0
2009-07-02 05:10:00,66.753,66.775,66.753,66.759,59750000.0
2009-07-02 05:11:00,66.751,66.763,66.751,66.758,77010000.0
2009-07-02 05:12:00,66.776,66.776,66.755,66.758,13900000.0
2009-07-02 05:13:00,66.766,66.767,66.759,66.767,103180000.0
2009-07-02 05:14:00,66.761,66.783,66.753,66.783,64850000.0
2009-07-02 05:15:00,66.775,66.775,66.733,66.75,65460000.0
2009-07-02 05:16:00,66.742,66.754,66.741,66.741,71340000.0
2009-07-02 05:17:00,66.75,66.764,66.75,66.756,138510000.0
2009-07-02 05:18:00,66.747,66.773,66.743,66.773,111530000.0
2009-07-02 05:19:00,66.772,66.784,66.765,66.784,145140000.0
2009-07-02 05:20:00,66.777,66.781,66.768,66.778,112220000.0
2009-07-02 05:21:00,66.76,66.775,66.76,66.775,52120000.0
2009-07-02 05:22:00,66.784,66.784,66.755,66.774,79170000.0
2009-07-02 05:23:00,66.776,66.776,66.757,66.766,78480000.0
2009-07-02 05:24:00,66.775,66.775,66.761,66.773,75060000.0
2009-07-02 05:25:00,66.771,66.783,66.767,66.777,67240000.0
2009-07-02 05:26:00,66.771,66.776,66.77,66.77,60050000.0
2009-07-02 05:27:00,66.774,66.776,66.771,66.776,35640000.0
2009-07-02 05:28:00,66.786,66.786,66.78,66.78,63970000.0
2009-07-02 05:29:00,66.772,66.772,66.753,66.757,86210000.0
2009-07-02 05:30:00,66.767,66.774,66.762,66.767,103680000.0
2009-07-02 05:31:00,66.765,66.77,66.743,66.767,93440000.0
2009-07-02 05:32:00,66.741,66.753,66.741,66.748,77890000.0
2009-07-02 05:33:00,66.765,66.765,66.735,66.756,69730000.0
2009-07-02 05:34:00,66.758,66.761,66.741,66.741,79460000.0
2009-07-02 05:35:00,66.753,66.763,66.741,66.75,53840000.0
2009-07-02 05:36:00,66.757,66.766,66.751,66.757,42470000.0
2009-07-02 05:37:00,66.757,66.765,66.751,66.765,97060000.0
2009-07-02 05:38:00,66.743,66.761,66.743,66.758,63370000.0
2009-07-02 05:39:00,66.752,66.772,66.752,66.765,69780000.0
2009-07-02 05:40:00,66.752,66.765,66.752,66.758,15250000.0
2009-07-02 05:41:00,66.756,66.775,66.756,66.775,70460000.0
2009-07-02 05:42:00,66.764,66.764,66.744,66.747,94340000.0
2009-07-02 05:45:00,66.762,66.762,66.74,66.75,73320000.0
2009-07-02 05:46:00,66.752,66.765,66.75,66.75,71000000.0
2009-07-02 05:47:00,66.759,66.767,66.759,66.767,73060000.0
2009-07-02 05:48:00,66.765,66.765,66.743,66.757,64750000.0
2009-07-02 05:49:00,66.765,66.769,66.762,66.766,91470000.0
2009-07-02 05:50:00,66.769,66.771,66.768,66.769,59670000.0
2009-07-02 05:51:00,66.764,66.764,66.735,66.74,105510000.0
2009-07-02 05:52:00,66.751,66.762,66.745,66.758,75650000.0
2009-07-02 05:53:00,66.763,66.763,66.726,66.731,130880000.0
2009-07-02 05:54:00,66.755,66.755,66.735,66.742,97690000.0
2009-07-02 05:55:00,66.733,66.753,66.724,66.748,83740000.0
2009-07-02 05:56:00,66.733,66.752,66.733,66.748,74060000.0
2009-07-02 05:57:00,66.736,66.741,66.708,66.716,96640000.0
2009-07-02 05:58:00,66.717,66.73,66.707,66.721,72300000.0
2009-07-02 05:59:00,66.706,66.72,66.692,66.713,35860000.0
2009-07-02 06:00:00,66.727,66.733,66.716,66.72,34460000.0
2009-07-02 06:01:00,66.724,66.724,66.705,66.711,68820000.0
2009-07-02 06:02:00,66.719,66.725,66.709,66.725,45970000.0
2009-07-02 06:03:00,66.735,66.735,66.713,66.713,120940000.0
2009-07-02 06:04:00,66.724,66.724,66.711,66.711,121490000.0
2009-07-02 06:06:00,66.734,66.734,66.721,66.725,62310000.0
2009-07-02 06:07:00,66.707,66.719,66.704,66.704,55290000.0
2009-07-02 06:08:00,66.706,66.715,66.703,66.703,99980000.0
2009-07-02 06:09:00,66.715,66.715,66.696,66.706,43090000.0
2009-07-02 06:10:00,66.72,66.725,66.705,66.719,64770000.0
2009-07-02 06:11:00,66.718,66.725,66.704,66.725,40900000.0
2009-07-02 06:12:00,66.727,66.727,66.7,66.715,80220000.0
2009-07-02 06:13:00,66.714,66.723,66.714,66.722,66950000.0
2009-07-02 06:15:00,66.726,66.731,66.713,66.718,56250000.0
2009-07-02 06:16:00,66.714,66.734,66.714,66.734,58150000.0
2009-07-02 06:17:00,66.723,66.729,66.714,66.717,38580000.0
2009-07-02 06:18:00,66.72,66.735,66.701,66.734,42470000.0
2009-07-02 06:19:00,66.73,66.737,66.729,66.737,67090000.0
2009-07-02 06:20:00,66.735,66.735,66.715,66.735,85530000.0
2009-07-02 06:21:00,66.743,66.744,66.721,66.73,157980000.0
2009-07-02 06:22:00,66.74,66.746,66.74,66.746,72570000.0
2009-07-02 06:23:00,66.739,66.748,66.739,66.748,76770000.0
2009-07-02 06:24:00,66.736,66.74,66.725,66.737,43670000.0
2009-07-02 06:25:00,66.735,66.735,66.713,66.728,28750000.0
2009-07-02 06:26:00,66.721,66.734,66.713,66.728,44460000.0
2009-07-02 06:27:00,66.734,66.736,66.713,66.736,93770000.0
2009-07-02 06:28:00,66.713,66.723,66.707,66.707,95850000.0
2009-07-02 06:29:00,66.715,66.724,66.715,66.72,31450000.0
2009-07-02 06:30:00,66.709,66.73,66.706,66.718,46740000.0
2009-07-02 06:31:00,66.725,66.728,66.723,66.728,14280000.0
2009-07-02 06:32:00,66.735,66.735,66.714,66.729,51730000.0
2009-07-02 06:33:00,66.727,66.746,66.716,66.737,50660000.0
2009-07-02 06:34:00,66.726,66.743,66.717,66.735,69600000.0
2009-07-02 06:35:00,66.71,66.717,66.71,66.715,130070000.0
2009-07-02 06:36:00,66.735,66.735,66.712,66.726,73030000.0
2009-07-02 06:37:00,66.726,66.734,66.714,66.725,95400000.0
2009-07-02 06:38:00,66.72,66.737,66.715,66.737,93870000.0
2009-07-02 06:39:00,66.739,66.745,66.734,66.745,90400000.0
2009-07-02 06:40:00,66.746,66.746,66.733,66.733,69510000.0
2009-07-02 06:41:00,66.736,66.744,66.731,66.738,40430000.0
2009-07-02 06:42:00,66.744,66.755,66.739,66.755,35930000.0
2009-07-02 06:43:00,66.749,66.754,66.744,66.754,49470000.0
2009-07-02 06:44:00,66.747,66.753,66.734,66.747,24620000.0
2009-07-02 06:45:00,66.754,66.754,66.74,66.74,24800000.0
2009-07-02 06:46:00,66.747,66.747,66.73,66.745,35220000.0
2009-07-02 06:47:00,66.731,66.745,66.73,66.73,51620000.0
2009-07-02 06:48:00,66.744,66.749,66.74,66.747,96530000.0
2009-07-02 06:49:00,66.733,66.753,66.733,66.747,72940000.0
2009-07-02 06:50:00,66.76,66.762,66.749,66.759,60290000.0
2009-07-02 06:51:00,66.751,66.765,66.751,66.758,70410000.0
2009-07-02 06:52:00,66.764,66.764,66.745,66.749,137970000.0
2009-07-02 06:53:00,66.739,66.753,66.739,66.747,117200000.0
2009-07-02 06:54:00,66.76,66.76,66.739,66.747,139130000.0
2009-07-02 06:55:00,66.748,66.758,66.748,66.758,114910000.0
2009-07-02 06:56:00,66.738,66.75,66.731,66.738,59840000.0
2009-07-02 06:57:00,66.753,66.753,66.726,66.732,82540000.0
2009-07-02 06:58:00,66.756,66.756,66.732,66.741,72090000.0
2009-07-02 06:59:00,66.746,66.758,66.735,66.746,72580000.0
2009-07-02 07:00:00,66.764,66.764,66.724,66.742,67180000.0
2009-07-02 07:01:00,66.739,66.747,66.739,66.739,66670000.0
2009-07-02 07:02:00,66.737,66.742,66.723,66.735,38580000.0
2009-07-02 07:03:00,66.743,66.745,66.721,66.745,69820000.0
2009-07-02 07:04:00,66.738,66.753,66.736,66.745,89520000.0
2009-07-02 07:05:00,66.741,66.752,66.733,66.74,109750000.0
2009-07-02 07:06:00,66.743,66.747,66.722,66.739,94080000.0
2009-07-02 07:07:00,66.72,66.727,66.72,66.723,80580000.0
2009-07-02 07:08:00,66.73,66.741,66.723,66.729,65950000.0
2009-07-02 07:09:00,66.736,66.743,66.723,66.727,70660000.0
2009-07-02 07:10:00,66.72,66.732,66.72,66.732,56370000.0
2009-07-02 07:11:00,66.73,66.742,66.726,66.742,39240000.0
2009-07-02 07:12:00,66.746,66.746,66.724,66.73,93320000.0
2009-07-02 07:13:00,66.72,66.731,66.71,66.71,58860000.0
2009-07-02 07:14:00,66.718,66.731,66.706,66.724,72480000.0
2009-07-02 07:15:00,66.726,66.74,66.725,66.736,17850000.0
2009-07-02 07:16:00,66.727,66.729,66.712,66.728,94020000.0
2009-07-02 07:17:00,66.726,66.727,66.718,66.727,61760000.0
2009-07-02 07:18:00,66.724,66.725,66.714,66.725,68520000.0
2009-07-02 07:19:00,66.731,66.735,66.73,66.732,9950000.0
2009-07-02 07:20:00,66.727,66.733,66.721,66.727,35180000.0
2009-07-02 07:21:00,66.729,66.742,66.721,66.73,64460000.0
2009-07-02 07:22:00,66.729,66.734,66.723,66.727,89750000.0
2009-07-02 07:23:00,66.709,66.71,66.706,66.708,104860000.0
2009-07-02 07:24:00,66.734,66.734,66.718,66.729,96680000.0
2009-07-02 07:25:00,66.718,66.735,66.718,66.735,70730000.0
2009-07-02 07:26:00,66.724,66.725,66.711,66.725,70310000.0
2009-07-02 07:27:00,66.733,66.733,66.713,66.719,79910000.0
2009-07-02 07:28:00,66.715,66.722,66.709,66.719,51830000.0
2009-07-02 07:29:00,66.716,66.723,66.709,66.709,41510000.0
2009-07-02 07:30:00,66.744,66.744,66.716,66.723,88270000.0
2009-07-02 07:31:00,66.712,66.731,66.712,66.724,58840000.0
2009-07-02 07:33:00,66.75,66.75,66.727,66.737,16000000.0
2009-07-02 07:34:00,66.744,66.749,66.724,66.745,67790000.0
2009-07-02 07:35:00,66.737,66.748,66.737,66.748,38230000.0
2009-07-02 07:36:00,66.744,66.744,66.732,66.738,68120000.0
2009-07-02 07:37:00,66.738,66.754,66.725,66.744,92940000.0
2009-07-02 07:38:00,66.741,66.749,66.74,66.745,112300000.0
2009-07-02 07:39:00,66.739,66.753,66.734,66.749,95380000.0
2009-07-02 07:40:00,66.731,66.763,66.731,66.76,83240000.0
2009-07-02 07:41:00,66.749,66.754,66.741,66.749,74700000.0
2009-07-02 07:42:00,66.754,66.754,66.73,66.73,80240000.0
2009-07-02 07:43:00,66.741,66.761,66.741,66.756,59630000.0
2009-07-02 07:44:00,66.752,66.754,66.73,66.754,37800000.0
2009-07-02 07:45:00,66.756,66.756,66.732,66.732,92240000.0
2009-07-02 07:46:00,66.755,66.755,66.734,66.753,63060000.0
2009-07-02 07:47:00,66.729,66.753,66.725,66.753,73710000.0
2009-07-02 07:48:00,66.747,66.747,66.725,66.729,12260000.0
2009-07-02 07:49:00,66.738,66.754,66.732,66.742,78350000.0
2009-07-02 07:50:00,66.741,66.743,66.723,66.736,71460000.0
2009-07-02 07:51:00,66.746,66.746,66.725,66.729,74710000.0
2009-07-02 07:52:00,66.726,66.726,66.713,66.719,60780000.0
2009-07-02 07:53:00,66.731,66.742,66.716,66.742,46180000.0
2009-07-02 07:54:00,66.74,66.75,66.734,66.75,94780000.0
2009-07-02 07:55:00,66.749,66.755,66.73,66.73,61920000.0
2009-07-02 07:56:00,66.733,66.733,66.714,66.722,79950000.0
2009-07-02 07:57:00,66.73,66.73,66.717,66.723,9390000.0
2009-07-02 07:58:00,66.72,66.731,66.715,66.729,87170000.0
2009-07-02 07:59:00,66.723,66.723,66.704,66.723,74920000.0
2009-07-02 08:00:00,66.728,66.732,66.713,66.727,89080000.0
2009-07-02 08:01:00,66.72,66.748,66.716,66.746,81000000.0
2009-07-02 08:02:00,66.74,66.763,66.739,66.748,33630000.0
2009-07-02 08:03:00,66.755,66.762,66.737,66.756,37230000.0
2009-07-02 08:04:00,66.755,66.761,66.744,66.744,73080000.0
2009-07-02 08:05:00,66.759,66.763,66.744,66.763,44110000.0
2009-07-02 08:06:00,66.758,66.769,66.747,66.765,111680000.0
2009-07-02 08:07:00,66.756,66.76,66.739,66.739,126910000.0
2009-07-02 08:08:00,66.753,66.753,66.707,66.71,42900000.0
2009-07-02 08:09:00,66.718,66.718,66.681,66.702,60480000.0
2009-07-02 08:10:00,66.704,66.713,66.684,66.713,68530000.0
2009-07-02 08:11:00,66.702,66.709,66.686,66.699,98980000.0
2009-07-02 08:12:00,66.714,66.714,66.687,66.689,40120000.0
2009-07-02 08:13:00,66.694,66.724,66.694,66.724,61330000.0
2009-07-02 08:14:00,66.716,66.725,66.706,66.716,45020000.0
2009-07-02 08:15:00,66.716,66.716,66.685,66.705,80860000.0
2009-07-02 08:16:00,66.703,66.713,66.693,66.713,66690000.0
2009-07-02 08:17:00,66.707,66.725,66.705,66.716,48920000.0
2009-07-02 08:18:00,66.727,66.731,66.701,66.701,53380000.0
2009-07-02 08:19:00,66.712,66.731,66.712,66.728,57010000.0
2009-07-02 08:20:00,66.732,66.743,66.722,66.742,44260000.0
2009-07-02 08:21:00,66.734,66.743,66.715,66.743,40700000.0
2009-07-02 08:22:00,66.732,66.75,66.723,66.739,65470000.0
2009-07-02 08:23:00,66.737,66.744,66.728,66.738,94490000.0
2009-07-02 08:24:00,66.748,66.762,66.736,66.756,161720000.0
2009-07-02 08:25:00,66.754,66.765,66.747,66.756,73910000.0
2009-07-02 08:26:00,66.759,66.773,66.748,66.752,82140000.0
2009-07-02 08:27:00,66.773,66.773,66.746,66.764,47790000.0
2009-07-02 08:28:00,66.774,66.774,66.751,66.766,32220000.0
2009-07-02 08:29:00,66.776,66.777,66.769,66.769,47630000.0
2009-07-02 08:30:00,66.774,66.774,66.743,66.753,102380000.0
2009-07-02 08:31:00,66.766,66.77,66.743,66.766,103970000.0
2009-07-02 08:32:00,66.765,66.78,66.755,66.776,33630000.0
2009-07-02 08:33:00,66.777,66.792,66.766,66.792,62410000.0
2009-07-02 08:34:00,66.773,66.779,66.753,66.753,11830000.0
2009-07-02 08:35:00,66.758,66.772,66.757,66.767,49190000.0
2009-07-02 08:36:00,66.784,66.784,66.756,66.769,54630000.0
2009-07-02 08:37:00,66.772,66.789,66.768,66.77,80600000.0
2009-07-02 08:38:00,66.769,66.779,66.763,66.775,139210000.0
2009-07-02 08:39:00,66.781,66.781,66.743,66.743,66230000.0
2009-07-02 08:40:00,66.759,66.775,66.75,66.765,104570000.0
2009-07-02 08:41:00,66.764,66.764,66.745,66.755,102160000.0
2009-07-02 08:42:00,66.766,66.774,66.755,66.774,95510000.0
2009-07-02 08:43:00,66.773,66.795,66.773,66.795,76060000.0
2009-07-02 08:44:00,66.764,66.778,66.743,66.769,40630000.0
2009-07-02 08:45:00,66.766,66.781,66.757,66.768,31760000.0
2009-07-02 08:46:00,66.757,66.77,66.746,66.766,53650000.0
2009-07-02 08:47:00,66.741,66.762,66.741,66.758,29520000.0
2009-07-02 08:48:00,66.767,66.767,66.759,66.759,27470000.0
2009-07-02 08:49:00,66.754,66.761,66.746,66.756,38330000.0
2009-07-02 08:50:00,66.73,66.773,66.73,66.766,58550000.0
2009-07-02 08:51:00,66.773,66.773,66.745,66.745,108060000.0
2009-07-02 08:52:00,66.755,66.801,66.755,66.801,79590000.0
2009-07-02 08:53:00,66.8,66.819,66.795,66.806,77710000.0
2009-07-02 08:54:00,66.808,66.814,66.794,66.814,67990000.0
2009-07-02 08:55:00,66.812,66.85,66.812,66.819,142530000.0
2009-07-02 08:56:00,66.824,66.841,66.805,66.821,114540000.0
2009-07-02 08:57:00,66.818,66.845,66.804,66.82,142760000.0
2009-07-02 08:58:00,66.833,66.833,66.812,66.812,119360000.0
2009-07-02 08:59:00,66.828,66.834,66.814,66.834,62670000.0
2009-07-02 09:00:00,66.843,66.843,66.804,66.804,79260000.0
2009-07-02 09:01:00,66.816,66.824,66.803,66.817,77600000.0
2009-07-02 09:02:00,66.826,66.83,66.795,66.8,74770000.0
2009-07-02 09:03:00,66.83,66.83,66.799,66.817,80330000.0
2009-07-02 09:04:00,66.825,66.831,66.806,66.818,65710000.0
2009-07-02 09:05:00,66.812,66.821,66.786,66.812,35350000.0
2009-07-02 09:06:00,66.823,66.83,66.797,66.818,61350000.0
2009-07-02 09:07:00,66.813,66.819,66.798,66.819,95160000.0
2009-07-02 09:08:00,66.82,66.82,66.785,66.785,109470000.0
2009-07-02 09:09:00,66.811,66.811,66.763,66.763,102760000.0
2009-07-02 09:10:00,66.77,66.786,66.751,66.771,83270000.0
2009-07-02 09:11:00,66.775,66.775,66.754,66.754,75560000.0
2009-07-02 09:12:00,66.775,66.775,66.75,66.75,80380000.0
2009-07-02 09:13:00,66.764,66.771,66.746,66.766,59500000.0
2009-07-02 09:14:00,66.762,66.769,66.737,66.757,43390000.0
2009-07-02 09:15:00,66.755,66.763,66.736,66.75,98390000.0
2009-07-02 09:16:00,66.756,66.762,66.745,66.747,73000000.0
2009-07-02 09:17:00,66.747,66.754,66.731,66.731,68840000.0
2009-07-02 09:18:00,66.751,66.751,66.729,66.737,12030000.0
2009-07-02 09:19:00,66.75,66.753,66.721,66.721,8830000.0
2009-07-02 09:20:00,66.722,66.737,66.722,66.737,2630000.0
2009-07-02 09:21:00,66.753,66.753,66.721,66.73,17860000.0
2009-07-02 09:22:00,66.743,66.748,66.726,66.743,14760000.0
2009-07-02 09:23:00,66.741,66.741,66.715,66.719,11100000.0
2009-07-02 09:24:00,66.742,66.76,66.733,66.749,12290000.0
2009-07-02 09:25:00,66.733,66.769,66.733,66.767,14660000.0
2009-07-02 09:26:00,66.763,66.765,66.742,66.755,13750000.0
2009-07-02 09:27:00,66.757,66.77,66.749,66.77,13530000.0
2009-07-02 09:28:00,66.774,66.774,66.755,66.765,15210000.0
2009-07-02 09:29:00,66.747,66.776,66.747,66.769,79790000.0
2009-07-02 09:30:00,66.768,66.772,66.741,66.754,67740000.0
2009-07-02 09:31:00,66.727,66.759,66.727,66.74,97750000.0
2009-07-02 09:32:00,66.718,66.739,66.718,66.739,109790000.0
2009-07-02 09:33:00,66.743,66.743,66.692,66.705,120050000.0
2009-07-02 09:34:00,66.708,66.719,66.689,66.714,101990000.0
2009-07-02 09:35:00,66.717,66.729,66.711,66.72,97530000.0
2009-07-02 09:36:00,66.731,66.751,66.715,66.751,33480000.0
2009-07-02 09:37:00,66.754,66.756,66.728,66.744,23550000.0
2009-07-02 09:38:00,66.75,66.778,66.75,66.764,72160000.0
2009-07-02 09:39:00,66.761,66.767,66.735,66.762,115000000.0
2009-07-02 09:40:00,66.748,66.758,66.725,66.735,65120000.0
2009-07-02 09:41:00,66.708,66.732,66.708,66.721,86600000.0
2009-07-02 09:42:00,66.732,66.743,66.715,66.715,121820000.0
2009-07-02 09:43:00,66.72,66.74,66.711,66.727,90710000.0
2009-07-02 09:44:00,66.723,66.749,66.716,66.737,77300000.0
2009-07-02 09:45:00,66.751,66.758,66.736,66.757,91410000.0
2009-07-02 09:46:00,66.728,66.748,66.707,66.724,82300000.0
2009-07-02 09:47:00,66.712,66.722,66.682,66.688,62460000.0
2009-07-02 09:48:00,66.696,66.7,66.677,66.695,120680000.0
2009-07-02 09:49:00,66.682,66.711,66.682,66.711,58950000.0
2009-07-02 09:50:00,66.71,66.71,66.694,66.706,97110000.0
2009-07-02 09:51:00,66.717,66.723,66.697,66.697,86530000.0
2009-07-02 09:52:00,66.696,66.729,66.694,66.729,93920000.0
2009-07-02 09:53:00,66.726,66.736,66.708,66.727,108580000.0
2009-07-02 09:54:00,66.734,66.734,66.683,66.69,100220000.0
2009-07-02 09:55:00,66.701,66.701,66.669,66.671,52430000.0
2009-07-02 09:56:00,66.643,66.663,66.532,66.613,65500000.0
2009-07-02 09:57:00,66.616,66.652,66.59,66.621,76320000.0
2009-07-02 09:58:00,66.636,66.647,66.616,66.633,61370000.0
2009-07-02 09:59:00,66.645,66.65,66.615,66.65,88260000.0
2009-07-02 10:00:00,66.656,66.674,66.644,66.667,53220000.0
2009-07-02 10:01:00,66.654,66.658,66.635,66.64,39380000.0
2009-07-02 10:02:00,66.62,66.649,66.609,66.617,94570000.0
2009-07-02 10:03:00,66.639,66.639,66.601,66.612,90790000.0
2009-07-02 10:04:00,66.619,66.642,66.616,66.628,81750000.0
2009-07-02 10:05:00,66.638,66.642,66.62,66.62,42880000.0
2009-07-02 10:06:00,66.648,66.676,66.636,66.659,42320000.0
2009-07-02 10:07:00,66.665,66.669,66.625,66.638,65570000.0
2009-07-02 10:08:00,66.619,66.645,66.616,66.616,99830000.0
2009-07-02 10:09:00,66.643,66.643,66.613,66.643,110840000.0
2009-07-02 10:10:00,66.647,66.652,66.612,66.644,103000000.0
2009-07-02 10:11:00,66.643,66.696,66.643,66.684,96890000.0
2009-07-02 10:12:00,66.703,66.703,66.671,66.699,93440000.0
2009-07-02 10:13:00,66.679,66.688,66.665,66.669,53440000.0
2009-07-02 10:14:00,66.686,66.707,66.665,66.69,95140000.0
2009-07-02 10:15:00,66.702,66.702,66.673,66.688,60390000.0
2009-07-02 10:16:00,66.68,66.71,66.676,66.704,49840000.0
2009-07-02 10:17:00,66.707,66.719,66.695,66.708,46060000.0
2009-07-02 10:18:00,66.705,66.707,66.682,66.682,81710000.0
2009-07-02 10:19:00,66.695,66.716,66.686,66.709,108160000.0
2009-07-02 10:20:00,66.693,66.721,66.693,66.702,137350000.0
2009-07-02 10:21:00,66.714,66.714,66.685,66.685,107540000.0
2009-07-02 10:22:00,66.681,66.698,66.673,66.69,80400000.0
2009-07-02 10:23:00,66.683,66.698,66.665,66.683,89140000.0
2009-07-02 10:24:00,66.691,66.696,66.67,66.678,94880000.0
2009-07-02 10:25:00,66.661,66.668,66.659,66.667,141460000.0
2009-07-02 10:26:00,66.662,66.687,66.662,66.687,82550000.0
2009-07-02 10:27:00,66.683,66.683,66.653,66.668,48760000.0
2009-07-02 10:28:00,66.668,66.678,66.658,66.665,59110000.0
2009-07-02 10:29:00,66.672,66.683,66.665,66.675,95060000.0
2009-07-02 10:30:00,66.682,66.682,66.649,66.657,164220000.0
2009-07-02 10:31:00,66.679,66.679,66.646,66.664,135810000.0
2009-07-02 10:32:00,66.666,66.689,66.647,66.662,87920000.0
2009-07-02 10:33:00,66.665,66.675,66.648,66.665,64940000.0
2009-07-02 10:34:00,66.663,66.693,66.663,66.693,80680000.0
2009-07-02 10:35:00,66.693,66.693,66.666,66.671,84240000.0
2009-07-02 10:36:00,66.691,66.691,66.652,66.665,119160000.0
2009-07-02 10:37:00,66.666,66.668,66.643,66.662,137270000.0
2009-07-02 10:38:00,66.654,66.674,66.644,66.646,95550000.0
2009-07-02 10:39:00,66.68,66.684,66.652,66.675,124650000.0
2009-07-02 10:40:00,66.661,66.675,66.659,66.668,115710000.0
2009-07-02 10:41:00,66.678,66.685,66.668,66.68,105540000.0
2009-07-02 10:42:00,66.682,66.684,66.654,66.668,60830000.0
2009-07-02 10:43:00,66.651,66.671,66.651,66.655,42570000.0
2009-07-02 10:44:00,66.657,66.67,66.657,66.666,86860000.0
2009-07-02 10:45:00,66.678,66.68,66.661,66.672,100110000.0
2009-07-02 10:46:00,66.661,66.671,66.652,66.671,85350000.0
2009-07-02 10:47:00,66.668,66.676,66.667,66.676,89500000.0
2009-07-02 10:48:00,66.674,66.68,66.663,66.665,58360000.0
2009-07-02 10:49:00,66.67,66.67,66.652,66.661,112000000.0
2009-07-02 10:50:00,66.651,66.675,66.651,66.668,89490000.0
2009-07-02 10:51:00,66.673,66.673,66.657,66.659,70000000.0
2009-07-02 10:52:00,66.667,66.667,66.655,66.661,86350000.0
2009-07-02 10:53:00,66.656,66.672,66.656,66.661,72090000.0
2009-07-02 10:54:00,66.682,66.683,66.664,66.683,99150000.0
2009-07-02 10:55:00,66.674,66.682,66.651,66.651,101000000.0
2009-07-02 10:56:00,66.649,66.649,66.595,66.595,102300000.0
2009-07-02 10:57:00,66.613,66.613,66.594,66.598,59280000.0
2009-07-02 10:58:00,66.61,66.626,66.61,66.626,46090000.0
2009-07-02 10:59:00,66.633,66.633,66.607,66.62,73990000.0
2009-07-02 11:00:00,66.627,66.633,66.614,66.626,86970000.0
2009-07-02 11:01:00,66.634,66.642,66.615,66.642,53670000.0
2009-07-02 11:02:00,66.635,66.648,66.625,66.641,90290000.0
2009-07-02 11:03:00,66.633,66.638,66.617,66.623,107530000.0
2009-07-02 11:04:00,66.614,66.637,66.612,66.632,74540000.0
2009-07-02 11:05:00,66.628,66.641,66.621,66.63,69730000.0
2009-07-02 11:06:00,66.644,66.654,66.632,66.654,69700000.0
2009-07-02 11:07:00,66.646,66.653,66.621,66.653,79820000.0
2009-07-02 11:09:00,66.656,66.676,66.648,66.666,92420000.0
2009-07-02 11:10:00,66.643,66.66,66.632,66.66,75440000.0
2009-07-02 11:11:00,66.675,66.675,66.656,66.668,36470000.0
2009-07-02 11:12:00,66.674,66.674,66.653,66.667,117390000.0
2009-07-02 11:13:00,66.677,66.684,66.655,66.67,112820000.0
2009-07-02 11:14:00,66.663,66.692,66.663,66.679,115510000.0
2009-07-02 11:15:00,66.679,66.679,66.645,66.674,118210000.0
2009-07-02 11:16:00,66.673,66.673,66.659,66.668,125510000.0
2009-07-02 11:17:00,66.665,66.679,66.655,66.661,105950000.0
2009-07-02 11:18:00,66.665,66.665,66.625,66.632,90010000.0
2009-07-02 11:19:00,66.646,66.646,66.623,66.645,102780000.0
2009-07-02 11:20:00,66.649,66.651,66.637,66.644,76230000.0
2009-07-02 11:21:00,66.664,66.664,66.646,66.659,90240000.0
2009-07-02 11:22:00,66.658,66.673,66.645,66.665,90530000.0
2009-07-02 11:23:00,66.658,66.673,66.656,66.67,75650000.0
2009-07-02 11:24:00,66.68,66.764,66.673,66.677,64840000.0
2009-07-02 11:25:00,66.685,66.685,66.655,66.66,102880000.0
2009-07-02 11:26:00,66.65,66.674,66.65,66.674,87570000.0
2009-07-02 11:27:00,66.692,66.755,66.675,66.676,93120000.0
2009-07-02 11:28:00,66.664,66.672,66.654,66.654,89000000.0
2009-07-02 11:29:00,66.655,66.655,66.635,66.648,68880000.0
2009-07-02 11:30:00,66.649,66.654,66.633,66.654,103710000.0
2009-07-02 11:31:00,66.653,66.653,66.633,66.645,94690000.0
2009-07-02 11:32:00,66.645,66.648,66.617,66.631,93550000.0
2009-07-02 11:33:00,66.638,66.641,66.613,66.626,80580000.0
2009-07-02 11:34:00,66.632,66.634,66.615,66.634,78420000.0
2009-07-02 11:35:00,66.635,66.643,66.626,66.643,83180000.0
2009-07-02 11:36:00,66.631,66.658,66.629,66.657,56190000.0
2009-07-02 11:37:00,66.658,66.663,66.646,66.655,118890000.0
2009-07-02 11:38:00,66.655,66.664,66.638,66.664,96480000.0
2009-07-02 11:39:00,66.661,66.672,66.646,66.668,106820000.0
2009-07-02 11:40:00,66.648,66.65,66.635,66.638,70210000.0
2009-07-02 11:41:00,66.645,66.645,66.631,66.638,53880000.0
2009-07-02 11:42:00,66.654,66.654,66.643,66.654,80160000.0
2009-07-02 11:43:00,66.656,66.658,66.643,66.646,129240000.0
2009-07-02 11:44:00,66.652,66.652,66.634,66.634,118320000.0
2009-07-02 11:45:00,66.656,66.658,66.635,66.658,85600000.0
2009-07-02 11:46:00,66.657,66.657,66.642,66.644,84440000.0
2009-07-02 11:47:00,66.636,66.657,66.636,66.649,103770000.0
2009-07-02 11:48:00,66.638,66.653,66.631,66.653,119820000.0
2009-07-02 11:49:00,66.645,66.653,66.632,66.653,77500000.0
2009-07-02 11:50:00,66.654,66.654,66.643,66.648,64170000.0
2009-07-02 11:51:00,66.665,66.665,66.646,66.656,30870000.0
2009-07-02 11:52:00,66.642,66.654,66.642,66.654,55900000.0
2009-07-02 11:53:00,66.667,66.667,66.65,66.65,91770000.0
2009-07-02 11:54:00,66.663,66.663,66.643,66.655,59090000.0
2009-07-02 11:55:00,66.655,66.661,66.634,66.634,66640000.0
2009-07-02 11:56:00,66.64,66.652,66.637,66.646,91900000.0
2009-07-02 11:57:00,66.652,66.652,66.614,66.618,74000000.0
2009-07-02 11:58:00,66.626,66.628,66.608,66.608,67840000.0
2009-07-02 11:59:00,66.618,66.631,66.608,66.618,88120000.0
2009-07-02 12:00:00,66.62,66.62,66.593,66.599,65520000.0
2009-07-02 12:01:00,66.594,66.598,66.572,66.572,99890000.0
2009-07-02 12:02:00,66.586,66.593,66.579,66.587,77120000.0
2009-07-02 12:03:00,66.596,66.601,66.584,66.593,35950000.0
2009-07-02 12:04:00,66.587,66.595,66.582,66.587,68450000.0
2009-07-02 12:05:00,66.611,66.628,66.601,66.616,72860000.0
2009-07-02 12:06:00,66.616,66.616,66.577,66.587,79830000.0
2009-07-02 12:07:00,66.584,66.584,66.543,66.567,53830000.0
2009-07-02 12:08:00,66.575,66.575,66.548,66.574,56140000.0
2009-07-02 12:09:00,66.575,66.577,66.56,66.577,121850000.0
2009-07-02 12:10:00,66.573,66.585,66.565,66.579,111160000.0
2009-07-02 12:11:00,66.574,66.586,66.573,66.583,68500000.0
2009-07-02 12:12:00,66.601,66.601,66.573,66.595,94950000.0
2009-07-02 12:13:00,66.603,66.621,66.603,66.606,87880000.0
2009-07-02 12:14:00,66.617,66.625,66.604,66.618,102010000.0
2009-07-02 12:15:00,66.625,66.625,66.604,66.617,35260000.0
2009-07-02 12:16:00,66.626,66.631,66.612,66.621,32550000.0
2009-07-02 12:17:00,66.618,66.626,66.612,66.618,47530000.0
2009-07-02 12:18:00,66.624,66.624,66.61,66.614,20100000.0
2009-07-02 12:19:00,66.62,66.643,66.614,66.643,33490000.0
2009-07-02 12:20:00,66.634,66.638,66.592,66.629,60610000.0
2009-07-02 12:21:00,66.623,66.623,66.594,66.607,39530000.0
2009-07-02 12:22:00,66.612,66.646,66.612,66.633,96400000.0
2009-07-02 12:23:00,66.632,66.64,66.608,66.617,80520000.0
2009-07-02 12:24:00,66.63,66.652,66.618,66.63,35000000.0
2009-07-02 12:25:00,66.646,66.646,66.623,66.645,49800000.0
2009-07-02 12:26:00,66.631,66.644,66.631,66.637,56600000.0
2009-07-02 12:27:00,66.643,66.643,66.624,66.637,67730000.0
2009-07-02 12:28:00,66.637,66.647,66.632,66.638,100020000.0
2009-07-02 12:29:00,66.649,66.662,66.634,66.639,86240000.0
2009-07-02 12:30:00,66.642,66.657,66.636,66.638,152330000.0
2009-07-02 12:31:00,66.648,66.66,66.64,66.647,52800000.0
2009-07-02 12:32:00,66.642,66.642,66.621,66.634,63160000.0
2009-07-02 12:33:00,66.643,66.643,66.62,66.638,36890000.0
2009-07-02 12:34:00,66.627,66.649,66.625,66.636,40410000.0
2009-07-02 12:35:00,66.636,66.643,66.629,66.637,47980000.0
2009-07-02 12:36:00,66.652,66.652,66.625,66.645,20560000.0
2009-07-02 12:37:00,66.636,66.636,66.629,66.629,23480000.0
2009-07-02 12:38:00,66.638,66.639,66.636,66.638,62150000.0
2009-07-02 12:39:00,66.648,66.648,66.639,66.646,47620000.0
2009-07-02 12:40:00,66.647,66.647,66.621,66.638,54090000.0
2009-07-02 12:41:00,66.642,66.648,66.642,66.645,38250000.0
2009-07-02 12:42:00,66.659,66.663,66.651,66.657,60920000.0
2009-07-02 12:43:00,66.659,66.666,66.659,66.666,30970000.0
2009-07-02 12:44:00,66.665,66.665,66.645,66.662,85070000.0
2009-07-02 12:45:00,66.678,66.681,66.656,66.659,85200000.0
2009-07-02 12:46:00,66.673,66.679,66.652,66.656,54560000.0
2009-07-02 12:47:00,66.662,66.662,66.642,66.654,39820000.0
2009-07-02 12:48:00,66.662,66.662,66.631,66.631,21050000.0
2009-07-02 12:49:00,66.643,66.655,66.641,66.655,36710000.0
2009-07-02 12:50:00,66.637,66.651,66.633,66.644,67860000.0
2009-07-02 12:51:00,66.665,66.665,66.634,66.634,75930000.0
2009-07-02 12:52:00,66.621,66.636,66.621,66.621,39610000.0
2009-07-02 12:53:00,66.625,66.625,66.605,66.611,88260000.0
2009-07-02 12:54:00,66.635,66.635,66.605,66.627,103140000.0
2009-07-02 12:55:00,66.613,66.64,66.613,66.636,50640000.0
2009-07-02 12:56:00,66.649,66.662,66.633,66.642,48000000.0
2009-07-02 12:57:00,66.652,66.652,66.634,66.639,32170000.0
2009-07-02 12:58:00,66.654,66.654,66.634,66.652,72620000.0
2009-07-02 12:59:00,66.635,66.646,66.635,66.646,98910000.0
2009-07-02 13:00:00,66.664,66.664,66.643,66.651,73390000.0
2009-07-02 13:01:00,66.656,66.657,66.649,66.654,78090000.0
2009-07-02 13:02:00,66.64,66.655,66.64,66.641,54610000.0
2009-07-02 13:03:00,66.665,66.665,66.642,66.655,97310000.0
2009-07-02 13:04:00,66.638,66.654,66.638,66.654,78630000.0
2009-07-02 13:05:00,66.65,66.65,66.635,66.641,72690000.0
2009-07-02 13:06:00,66.653,66.653,66.608,66.621,64830000.0
2009-07-02 13:07:00,66.629,66.636,66.622,66.636,127130000.0
2009-07-02 13:08:00,66.643,66.652,66.623,66.644,101150000.0
2009-07-02 13:09:00,66.654,66.654,66.634,66.646,99920000.0
2009-07-02 13:10:00,66.631,66.639,66.631,66.631,100900000.0
2009-07-02 13:11:00,66.639,66.659,66.633,66.659,76660000.0
2009-07-02 13:12:00,66.663,66.679,66.647,66.647,77550000.0
2009-07-02 13:13:00,66.645,66.655,66.625,66.636,100510000.0
2009-07-02 13:14:00,66.638,66.645,66.624,66.638,68920000.0
2009-07-02 13:15:00,66.653,66.653,66.614,66.638,88450000.0
2009-07-02 13:16:00,66.627,66.642,66.615,66.628,77430000.0
2009-07-02 13:17:00,66.614,66.623,66.604,66.609,78270000.0
2009-07-02 13:18:00,66.623,66.623,66.596,66.61,71920000.0
2009-07-02 13:19:00,66.586,66.602,66.581,66.581,66760000.0
2009-07-02 13:20:00,66.589,66.603,66.589,66.597,99590000.0
2009-07-02 13:21:00,66.617,66.617,66.592,66.599,62940000.0
2009-07-02 13:22:00,66.603,66.606,66.586,66.606,97230000.0
2009-07-02 13:23:00,66.588,66.596,66.584,66.596,68730000.0
2009-07-02 13:24:00,66.606,66.606,66.589,66.589,138110000.0
2009-07-02 13:25:00,66.605,66.605,66.583,66.605,96010000.0
2009-07-02 13:26:00,66.607,66.607,66.6,66.601,87770000.0
2009-07-02 13:27:00,66.616,66.616,66.608,66.608,78680000.0
2009-07-02 13:28:00,66.589,66.597,66.583,66.597,98850000.0
2009-07-02 13:29:00,66.598,66.6,66.596,66.598,81780000.0
2009-07-02 13:30:00,66.605,66.605,66.591,66.598,38100000.0
2009-07-02 13:31:00,66.596,66.596,66.584,66.594,36690000.0
2009-07-02 13:32:00,66.59,66.613,66.585,66.613,75300000.0
2009-07-02 13:33:00,66.625,66.625,66.605,66.618,45810000.0
2009-07-02 13:34:00,66.599,66.61,66.584,66.595,120810000.0
2009-07-02 13:35:00,66.589,66.601,66.581,66.586,125570000.0
2009-07-02 13:36:00,66.595,66.595,66.588,66.589,41990000.0
2009-07-02 13:37:00,66.596,66.596,66.585,66.585,67290000.0
2009-07-02 13:38:00,66.587,66.617,66.586,66.613,71390000.0
2009-07-02 13:39:00,66.63,66.63,66.6,66.625,106610000.0
2009-07-02 13:40:00,66.617,66.621,66.605,66.616,35780000.0
2009-07-02 13:41:00,66.621,66.628,66.621,66.622,69420000.0
2009-07-02 13:42:00,66.624,66.624,66.606,66.611,44960000.0
2009-07-02 13:43:00,66.614,66.625,66.614,66.619,80290000.0
2009-07-02 13:44:00,66.631,66.67,66.629,66.646,76300000.0
2009-07-02 13:45:00,66.664,66.664,66.628,66.638,55120000.0
2009-07-02 13:46:00,66.633,66.633,66.623,66.628,58080000.0
2009-07-02 13:47:00,66.626,66.632,66.617,66.626,59540000.0
2009-07-02 13:48:00,66.644,66.644,66.615,66.634,48090000.0
2009-07-02 13:49:00,66.618,66.637,66.618,66.633,46550000.0
2009-07-02 13:50:00,66.64,66.652,66.632,66.645,70780000.0
2009-07-02 13:51:00,66.65,66.662,66.645,66.656,97360000.0
2009-07-02 13:52:00,66.655,66.657,66.649,66.657,157290000.0
2009-07-02 13:53:00,66.646,66.646,66.635,66.638,77250000.0
2009-07-02 13:54:00,66.647,66.647,66.64,66.64,82290000.0
2009-07-02 13:56:00,66.637,66.644,66.622,66.644,29880000.0
2009-07-02 13:57:00,66.644,66.644,66.621,66.638,46290000.0
2009-07-02 13:58:00,66.625,66.647,66.625,66.647,98280000.0
2009-07-02 13:59:00,66.635,66.637,66.628,66.631,107860000.0
2009-07-02 14:00:00,66.65,66.65,66.626,66.647,37500000.0
2009-07-02 14:01:00,66.629,66.642,66.622,66.636,58380000.0
2009-07-02 14:02:00,66.633,66.633,66.622,66.633,11460000.0
2009-07-02 14:03:00,66.643,66.643,66.621,66.621,53280000.0
2009-07-02 14:04:00,66.636,66.644,66.625,66.629,57850000.0
2009-07-02 14:05:00,66.65,66.655,66.642,66.655,80100000.0
2009-07-02 14:06:00,66.665,66.665,66.645,66.664,153440000.0
2009-07-02 14:07:00,66.666,66.673,66.654,66.668,71480000.0
2009-07-02 14:08:00,66.687,66.692,66.674,66.686,116140000.0
2009-07-02 14:09:00,66.683,66.685,66.663,66.685,109610000.0
2009-07-02 14:10:00,66.678,66.68,66.677,66.678,114480000.0
2009-07-02 14:11:00,66.677,66.678,66.664,66.677,76880000.0
2009-07-02 14:12:00,66.693,66.693,66.67,66.67,39500000.0
2009-07-02 14:13:00,66.682,66.691,66.664,66.691,34650000.0
2009-07-02 14:14:00,66.695,66.695,66.675,66.679,52530000.0
2009-07-02 14:15:00,66.699,66.71,66.68,66.706,28390000.0
2009-07-02 14:16:00,66.712,66.712,66.676,66.676,28380000.0
2009-07-02 14:17:00,66.661,66.702,66.661,66.702,38020000.0
2009-07-02 14:18:00,66.714,66.714,66.685,66.691,57610000.0
2009-07-02 14:19:00,66.686,66.689,66.685,66.689,107830000.0
2009-07-02 14:20:00,66.695,66.742,66.695,66.726,79480000.0
2009-07-02 14:21:00,66.743,66.743,66.694,66.717,73220000.0
2009-07-02 14:22:00,66.713,66.732,66.713,66.728,75860000.0
2009-07-02 14:23:00,66.713,66.722,66.683,66.705,153010000.0
2009-07-02 14:24:00,66.711,66.715,66.654,66.654,116470000.0
2009-07-02 14:25:00,66.665,66.691,66.655,66.682,144150000.0
2009-07-02 14:26:00,66.681,66.713,66.668,66.696,121760000.0
2009-07-02 14:27:00,66.691,66.691,66.663,66.663,71140000.0
2009-07-02 14:28:00,66.674,66.674,66.655,66.668,82130000.0
2009-07-02 14:29:00,66.662,66.7,66.546,66.7,84390000.0
2009-07-02 14:30:00,66.734,66.797,66.388,66.558,78630000.0
2009-07-02 14:31:00,66.553,66.562,66.473,66.484,75020000.0
2009-07-02 14:32:00,66.486,66.517,66.458,66.512,71670000.0
2009-07-02 14:33:00,66.52,66.52,66.474,66.485,41010000.0
2009-07-02 14:34:00,66.476,66.517,66.476,66.51,68610000.0
2009-07-02 14:35:00,66.496,66.509,66.457,66.498,97670000.0
2009-07-02 14:36:00,66.448,66.462,66.376,66.401,108950000.0
2009-07-02 14:37:00,66.391,66.439,66.391,66.425,108730000.0
2009-07-02 14:38:00,66.417,66.442,66.388,66.42,78970000.0
2009-07-02 14:39:00,66.419,66.419,66.357,66.361,75120000.0
2009-07-02 14:40:00,66.349,66.378,66.346,66.35,87280000.0
2009-07-02 14:41:00,66.361,66.361,66.302,66.309,66030000.0
2009-07-02 14:42:00,66.332,66.373,66.313,66.353,46610000.0
2009-07-02 14:43:00,66.356,66.413,66.356,66.413,95640000.0
2009-07-02 14:44:00,66.419,66.431,66.396,66.4,78800000.0
2009-07-02 14:45:00,66.401,66.43,66.385,66.427,77420000.0
2009-07-02 14:46:00,66.42,66.42,66.395,66.395,7320000.0
2009-07-02 14:47:00,66.396,66.413,66.385,66.399,63270000.0
2009-07-02 14:48:00,66.393,66.393,66.347,66.347,76620000.0
2009-07-02 14:49:00,66.35,66.352,66.326,66.326,10180000.0
2009-07-02 14:50:00,66.342,66.347,66.321,66.325,18250000.0
2009-07-02 14:51:00,66.322,66.322,66.29,66.298,10520000.0
2009-07-02 14:52:00,66.296,66.296,66.269,66.277,13950000.0
2009-07-02 14:53:00,66.272,66.29,66.263,66.29,11870000.0
2009-07-02 14:54:00,66.277,66.277,66.235,66.275,11130000.0
2009-07-02 14:55:00,66.3,66.3,66.276,66.286,9780000.0
2009-07-02 14:56:00,66.294,66.307,66.281,66.281,15620000.0
2009-07-02 14:57:00,66.326,66.345,66.31,66.315,15970000.0
2009-07-02 14:58:00,66.33,66.336,66.313,66.313,17550000.0
2009-07-02 14:59:00,66.309,66.313,66.301,66.313,10370000.0
2009-07-02 15:00:00,66.318,66.318,66.271,66.3,15490000.0
2009-07-02 15:01:00,66.283,66.283,66.26,66.265,14130000.0
2009-07-02 15:02:00,66.231,66.244,66.213,66.241,11540000.0
2009-07-02 15:03:00,66.252,66.27,66.24,66.244,13950000.0
2009-07-02 15:04:00,66.244,66.272,66.237,66.269,11460000.0
2009-07-02 15:05:00,66.248,66.273,66.242,66.27,21820000.0
2009-07-02 15:06:00,66.26,66.26,66.232,66.232,21520000.0
2009-07-02 15:07:00,66.234,66.259,66.234,66.259,13940000.0
2009-07-02 15:08:00,66.223,66.244,66.196,66.197,17370000.0
2009-07-02 15:09:00,66.197,66.217,66.183,66.183,18410000.0
2009-07-02 15:10:00,66.194,66.194,66.174,66.185,13520000.0
2009-07-02 15:11:00,66.181,66.185,66.1,66.1,14320000.0
2009-07-02 15:12:00,66.097,66.123,66.093,66.094,18410000.0
2009-07-02 15:13:00,66.069,66.084,66.067,66.074,13150000.0
2009-07-02 15:14:00,66.089,66.107,66.08,66.107,14870000.0
2009-07-02 15:15:00,66.133,66.136,66.115,66.126,17830000.0
2009-07-02 15:16:00,66.131,66.132,66.067,66.072,18600000.0
2009-07-02 15:17:00,66.081,66.109,66.081,66.098,16020000.0
2009-07-02 15:18:00,66.115,66.13,66.104,66.129,12430000.0
2009-07-02 15:19:00,66.12,66.148,66.106,66.129,14130000.0
2009-07-02 15:20:00,66.142,66.142,66.106,66.112,17150000.0
2009-07-02 15:21:00,66.112,66.131,66.108,66.131,14470000.0
2009-07-02 15:22:00,66.136,66.16,66.125,66.158,15240000.0
2009-07-02 15:23:00,66.16,66.16,66.138,66.148,19750000.0
2009-07-02 15:24:00,66.154,66.175,66.152,66.163,20970000.0
2009-07-02 15:25:00,66.175,66.19,66.167,66.179,15250000.0
2009-07-02 15:26:00,66.183,66.195,66.182,66.186,24930000.0
2009-07-02 15:27:00,66.191,66.207,66.181,66.196,102630000.0
2009-07-02 15:28:00,66.196,66.196,66.182,66.187,72040000.0
2009-07-02 15:29:00,66.187,66.194,66.173,66.187,104660000.0
2009-07-02 15:30:00,66.196,66.196,66.151,66.157,122240000.0
2009-07-02 15:31:00,66.16,66.179,66.152,66.173,115890000.0
2009-07-02 15:32:00,66.166,66.166,66.14,66.145,9010000.0
2009-07-02 15:33:00,66.144,66.144,66.098,66.123,47520000.0
2009-07-02 15:34:00,66.116,66.133,66.101,66.125,22470000.0
2009-07-02 15:35:00,66.128,66.139,66.109,66.136,58120000.0
2009-07-02 15:36:00,66.139,66.139,66.105,66.111,115060000.0
2009-07-02 15:37:00,66.111,66.118,66.04,66.07,79300000.0
2009-07-02 15:38:00,66.083,66.086,66.065,66.065,101450000.0
2009-07-02 15:39:00,66.082,66.082,66.053,66.064,103330000.0
2009-07-02 15:40:00,66.066,66.082,66.056,66.082,15450000.0
2009-07-02 15:41:00,66.081,66.082,66.062,66.062,10170000.0
2009-07-02 15:42:00,66.075,66.076,66.058,66.069,106640000.0
2009-07-02 15:43:00,66.087,66.102,66.078,66.096,95930000.0
2009-07-02 15:44:00,66.105,66.109,66.086,66.109,61160000.0
2009-07-02 15:45:00,66.112,66.116,66.086,66.116,123480000.0
2009-07-02 15:46:00,66.124,66.142,66.101,66.131,91400000.0
2009-07-02 15:47:00,66.133,66.176,66.133,66.173,67650000.0
2009-07-02 15:48:00,66.187,66.187,66.142,66.154,101110000.0
2009-07-02 15:49:00,66.155,66.192,66.155,66.181,99340000.0
2009-07-02 15:50:00,66.16,66.188,66.16,66.185,102510000.0
2009-07-02 15:51:00,66.203,66.203,66.167,66.168,108710000.0
2009-07-02 15:52:00,66.151,66.167,66.145,66.158,72800000.0
2009-07-02 15:53:00,66.154,66.157,66.126,66.126,53860000.0
2009-07-02 15:54:00,66.14,66.149,66.123,66.149,57100000.0
2009-07-02 15:55:00,66.152,66.152,66.13,66.134,19530000.0
2009-07-02 15:56:00,66.149,66.175,66.149,66.175,101900000.0
2009-07-02 15:57:00,66.186,66.212,66.162,66.191,65420000.0
2009-07-02 15:58:00,66.176,66.216,66.176,66.211,48150000.0
2009-07-02 15:59:00,66.229,66.234,66.21,66.226,66240000.0
2009-07-02 16:00:00,66.216,66.216,66.166,66.203,108240000.0
2009-07-02 16:01:00,66.195,66.212,66.185,66.202,92170000.0
2009-07-02 16:02:00,66.198,66.231,66.198,66.226,59680000.0
2009-07-02 16:03:00,66.226,66.226,66.178,66.185,14880000.0
2009-07-02 16:04:00,66.185,66.189,66.167,66.184,61290000.0
2009-07-02 16:05:00,66.19,66.19,66.156,66.164,81570000.0
2009-07-02 16:06:00,66.18,66.18,66.11,66.117,102370000.0
2009-07-02 16:07:00,66.119,66.142,66.119,66.142,8680000.0
2009-07-02 16:08:00,66.133,66.156,66.128,66.149,11690000.0
2009-07-02 16:09:00,66.157,66.157,66.122,66.131,83140000.0
2009-07-02 16:10:00,66.137,66.141,66.119,66.141,79130000.0
2009-07-02 16:11:00,66.122,66.148,66.117,66.137,63000000.0
2009-07-02 16:12:00,66.144,66.144,66.121,66.126,92840000.0
2009-07-02 16:13:00,66.143,66.151,66.127,66.131,55500000.0
2009-07-02 16:14:00,66.135,66.135,66.117,66.12,13040000.0
2009-07-02 16:15:00,66.142,66.168,66.141,66.167,66440000.0
2009-07-02 16:16:00,66.145,66.169,66.141,66.141,114120000.0
2009-07-02 16:17:00,66.129,66.158,66.129,66.146,133810000.0
2009-07-02 16:18:00,66.156,66.158,66.142,66.158,126180000.0
2009-07-02 16:19:00,66.133,66.14,66.127,66.135,11120000.0
2009-07-02 16:20:00,66.115,66.136,66.105,66.12,89850000.0
2009-07-02 16:21:00,66.123,66.123,66.086,66.106,119050000.0
2009-07-02 16:22:00,66.104,66.104,66.082,66.094,125630000.0
2009-07-02 16:23:00,66.08,66.111,66.08,66.096,105780000.0
2009-07-02 16:24:00,66.089,66.097,66.074,66.075,13610000.0
2009-07-02 16:25:00,66.076,66.101,66.076,66.094,66750000.0
2009-07-02 16:26:00,66.087,66.126,66.087,66.103,15230000.0
2009-07-02 16:27:00,66.122,66.122,66.102,66.111,151860000.0
2009-07-02 16:28:00,66.112,66.118,66.108,66.117,16910000.0
2009-07-02 16:29:00,66.112,66.127,66.097,66.101,108830000.0
2009-07-02 16:30:00,66.12,66.12,66.05,66.067,70040000.0
2009-07-02 16:31:00,66.072,66.091,66.054,66.074,97410000.0
2009-07-02 16:32:00,66.089,66.091,66.075,66.087,81180000.0
2009-07-02 16:33:00,66.09,66.09,66.067,66.069,86930000.0
2009-07-02 16:34:00,66.048,66.073,66.033,66.067,135110000.0
2009-07-02 16:35:00,66.079,66.105,66.067,66.083,140170000.0
2009-07-02 16:36:00,66.111,66.118,66.091,66.113,96880000.0
2009-07-02 16:37:00,66.105,66.125,66.089,66.104,137790000.0
2009-07-02 16:38:00,66.098,66.1,66.082,66.082,106270000.0
2009-07-02 16:39:00,66.096,66.096,66.07,66.082,72630000.0
2009-07-02 16:40:00,66.068,66.077,66.056,66.058,59480000.0
2009-07-02 16:41:00,66.047,66.07,66.043,66.061,83890000.0
2009-07-02 16:42:00,66.073,66.081,66.071,66.071,106630000.0
2009-07-02 16:43:00,66.077,66.092,66.068,66.092,62720000.0
2009-07-02 16:44:00,66.072,66.111,66.072,66.089,121760000.0
2009-07-02 16:45:00,66.1,66.108,66.075,66.09,58570000.0
2009-07-02 16:46:00,66.078,66.103,66.073,66.103,122730000.0
2009-07-02 16:47:00,66.098,66.11,66.084,66.09,79640000.0
2009-07-02 16:48:00,66.094,66.109,66.088,66.107,13010000.0
2009-07-02 16:49:00,66.101,66.104,66.092,66.098,82460000.0
2009-07-02 16:50:00,66.094,66.1,66.078,66.098,81700000.0
2009-07-02 16:51:00,66.104,66.104,66.075,66.075,80230000.0
2009-07-02 16:52:00,66.078,66.078,66.052,66.052,112060000.0
2009-07-02 16:53:00,66.054,66.06,66.027,66.041,82210000.0
2009-07-02 16:54:00,66.044,66.051,66.033,66.041,103100000.0
2009-07-02 16:55:00,66.028,66.039,66.007,66.028,63060000.0
2009-07-02 16:56:00,66.017,66.04,66.017,66.022,44460000.0
2009-07-02 16:57:00,66.046,66.046,66.02,66.039,89430000.0
2009-07-02 16:58:00,66.055,66.06,66.027,66.043,61330000.0
2009-07-02 16:59:00,66.017,66.058,66.017,66.051,97850000.0
2009-07-02 17:00:00,66.055,66.07,66.043,66.057,101480000.0
2009-07-02 17:01:00,66.064,66.073,66.051,66.073,97230000.0
2009-07-02 17:02:00,66.076,66.086,66.062,66.073,14760000.0
2009-07-02 17:03:00,66.1,66.122,66.084,66.107,82790000.0
2009-07-02 17:04:00,66.125,66.125,66.091,66.108,92420000.0
2009-07-02 17:05:00,66.104,66.104,66.09,66.1,113950000.0
2009-07-02 17:06:00,66.111,66.111,66.096,66.096,8470000.0
2009-07-02 17:07:00,66.112,66.112,66.095,66.095,8490000.0
2009-07-02 17:08:00,66.078,66.115,66.078,66.115,51060000.0
2009-07-02 17:09:00,66.123,66.123,66.091,66.106,74770000.0
2009-07-02 17:10:00,66.113,66.124,66.102,66.124,128170000.0
2009-07-02 17:11:00,66.12,66.17,66.12,66.161,97790000.0
2009-07-02 17:12:00,66.165,66.165,66.127,66.134,126140000.0
2009-07-02 17:13:00,66.134,66.146,66.118,66.141,128580000.0
2009-07-02 17:14:00,66.136,66.14,66.125,66.138,113960000.0
2009-07-02 17:15:00,66.13,66.15,66.126,66.138,80470000.0
2009-07-02 17:16:00,66.131,66.141,66.125,66.135,118230000.0
2009-07-02 17:17:00,66.127,66.138,66.115,66.135,72570000.0
2009-07-02 17:18:00,66.123,66.123,66.103,66.103,76960000.0
2009-07-02 17:19:00,66.122,66.149,66.116,66.146,80260000.0
2009-07-02 17:20:00,66.163,66.163,66.126,66.129,104670000.0
2009-07-02 17:21:00,66.13,66.17,66.12,66.169,59710000.0
2009-07-02 17:22:00,66.135,66.15,66.099,66.121,92800000.0
2009-07-02 17:23:00,66.107,66.148,66.1,66.144,78660000.0
2009-07-02 17:24:00,66.155,66.161,66.135,66.142,76380000.0
2009-07-02 17:25:00,66.135,66.135,66.119,66.124,12440000.0
2009-07-02 17:26:00,66.13,66.142,66.123,66.142,70910000.0
2009-07-02 17:27:00,66.153,66.153,66.113,66.115,92300000.0
2009-07-02 17:28:00,66.104,66.115,66.091,66.091,100450000.0
2009-07-02 17:29:00,66.11,66.114,66.098,66.102,19210000.0
2009-07-02 17:30:00,66.126,66.126,66.096,66.099,78090000.0
2009-07-02 17:31:00,66.113,66.113,66.086,66.105,78220000.0
2009-07-02 17:32:00,66.098,66.118,66.077,66.077,68670000.0
2009-07-02 17:33:00,66.104,66.104,66.077,66.086,77580000.0
2009-07-02 17:34:00,66.09,66.091,66.068,66.068,81480000.0
2009-07-02 17:35:00,66.084,66.098,66.079,66.092,17660000.0
2009-07-02 17:36:00,66.093,66.093,66.067,66.072,9950000.0
2009-07-02 17:37:00,66.057,66.071,66.031,66.031,82700000.0
2009-07-02 17:38:00,66.034,66.034,66.012,66.021,63390000.0
2009-07-02 17:39:00,66.035,66.035,66.016,66.019,62350000.0
2009-07-02 17:40:00,66.018,66.04,66.017,66.035,111720000.0
2009-07-02 17:41:00,66.054,66.054,66.031,66.053,148340000.0
2009-07-02 17:42:00,66.061,66.061,66.033,66.033,76250000.0
2009-07-02 17:43:00,66.048,66.056,66.019,66.019,110260000.0
2009-07-02 17:44:00,66.023,66.028,65.984,65.991,94450000.0
2009-07-02 17:45:00,65.986,65.994,65.964,65.984,112680000.0
2009-07-02 17:46:00,66.008,66.009,65.973,66.003,88980000.0
2009-07-02 17:47:00,65.981,66.027,65.981,66.011,63020000.0
2009-07-02 17:48:00,66.033,66.033,65.986,66.0,54380000.0
2009-07-02 17:49:00,66.001,66.023,65.943,65.973,48560000.0
2009-07-02 17:50:00,65.943,65.954,65.927,65.938,63580000.0
2009-07-02 17:51:00,65.97,65.992,65.949,65.983,77850000.0
2009-07-02 17:52:00,65.967,65.985,65.951,65.953,73460000.0
2009-07-02 17:53:00,65.979,66.004,65.957,66.004,92060000.0
2009-07-02 17:54:00,66.009,66.032,66.003,66.027,50390000.0
2009-07-02 17:55:00,66.035,66.038,66.002,66.002,60600000.0
2009-07-02 17:56:00,66.007,66.029,65.985,66.021,89810000.0
2009-07-02 17:57:00,66.051,66.051,66.014,66.02,71010000.0
2009-07-02 17:58:00,66.03,66.034,66.024,66.026,83520000.0
2009-07-02 17:59:00,66.024,66.038,66.005,66.029,99530000.0
2009-07-02 18:00:00,66.037,66.037,65.964,65.964,54240000.0
2009-07-02 18:01:00,65.976,65.978,65.947,65.951,44820000.0
2009-07-02 18:02:00,65.958,65.988,65.956,65.982,69310000.0
2009-07-02 18:03:00,66.005,66.025,65.962,66.014,80310000.0
2009-07-02 18:04:00,65.993,66.022,65.993,66.0,79890000.0
2009-07-02 18:05:00,66.014,66.042,66.006,66.027,36010000.0
2009-07-02 18:06:00,66.032,66.032,66.006,66.026,107530000.0
2009-07-02 18:07:00,66.034,66.042,66.008,66.03,113200000.0
2009-07-02 18:08:00,66.04,66.049,66.013,66.037,88030000.0
2009-07-02 18:09:00,66.051,66.051,65.993,66.007,56800000.0
2009-07-02 18:10:00,66.001,66.014,65.997,65.997,98930000.0
2009-07-02 18:11:00,65.998,66.006,65.998,66.006,96620000.0
2009-07-02 18:12:00,66.007,66.007,66.001,66.001,60340000.0
2009-07-02 18:13:00,65.991,66.002,65.98,66.002,13730000.0
2009-07-02 18:14:00,65.996,66.024,65.982,66.024,42590000.0
2009-07-02 18:15:00,66.033,66.034,66.013,66.034,12040000.0
2009-07-02 18:16:00,66.031,66.062,66.026,66.062,28730000.0
2009-07-02 18:17:00,66.063,66.063,66.035,66.039,54200000.0
2009-07-02 18:18:00,66.054,66.054,66.014,66.032,37790000.0
2009-07-02 18:19:00,66.015,66.03,65.993,65.993,67390000.0
2009-07-02 18:20:00,65.998,66.009,65.985,65.996,108740000.0
2009-07-02 18:21:00,66.008,66.008,65.977,65.99,13040000.0
2009-07-02 18:22:00,66.008,66.014,65.995,66.014,31230000.0
2009-07-02 18:23:00,66.002,66.051,66.002,66.029,68310000.0
2009-07-02 18:24:00,66.058,66.058,66.035,66.051,64890000.0
2009-07-02 18:25:00,66.034,66.036,66.013,66.032,94740000.0
2009-07-02 18:26:00,66.001,66.03,66.001,66.01,74900000.0
2009-07-02 18:27:00,66.015,66.022,65.995,66.022,122350000.0
2009-07-02 18:28:00,66.011,66.011,65.992,66.003,118780000.0
2009-07-02 18:29:00,66.004,66.011,65.985,66.006,43600000.0
2009-07-02 18:30:00,66.01,66.035,65.993,66.025,38050000.0
2009-07-02 18:31:00,66.021,66.042,66.021,66.021,44880000.0
2009-07-02 18:32:00,66.028,66.052,66.026,66.052,41560000.0
2009-07-02 18:33:00,66.053,66.06,66.036,66.046,36790000.0
2009-07-02 18:34:00,66.036,66.052,66.03,66.03,12050000.0
2009-07-02 18:35:00,66.049,66.049,66.03,66.043,11690000.0
2009-07-02 18:36:00,66.054,66.054,66.042,66.042,56260000.0
2009-07-02 18:37:00,66.047,66.054,66.042,66.047,50400000.0
2009-07-02 18:38:00,66.036,66.043,66.023,66.023,55770000.0
2009-07-02 18:39:00,66.043,66.043,66.031,66.031,46850000.0
2009-07-02 18:40:00,66.052,66.052,66.026,66.038,35140000.0
2009-07-02 18:41:00,66.028,66.038,66.028,66.038,73500000.0
2009-07-02 18:42:00,66.048,66.048,66.032,66.037,92610000.0
2009-07-02 18:43:00,66.035,66.039,66.021,66.028,49660000.0
2009-07-02 18:44:00,66.02,66.049,66.02,66.027,54140000.0
2009-07-02 18:45:00,66.058,66.077,66.04,66.071,36510000.0
2009-07-02 18:46:00,66.076,66.078,66.074,66.078,20100000.0
2009-07-02 18:47:00,66.07,66.096,66.07,66.088,56290000.0
2009-07-02 18:48:00,66.092,66.092,66.05,66.06,82790000.0
2009-07-02 18:49:00,66.056,66.063,66.048,66.058,33350000.0
2009-07-02 18:50:00,66.061,66.072,66.061,66.066,57680000.0
2009-07-02 18:51:00,66.075,66.075,66.053,66.059,8310000.0
2009-07-02 18:52:00,66.064,66.07,66.043,66.063,65480000.0
2009-07-02 18:53:00,66.064,66.085,66.064,66.085,33860000.0
2009-07-02 18:54:00,66.088,66.095,66.081,66.095,32910000.0
2009-07-02 18:55:00,66.088,66.099,66.074,66.09,42200000.0
2009-07-02 18:56:00,66.102,66.123,66.094,66.115,117630000.0
2009-07-02 18:57:00,66.125,66.125,66.078,66.097,72400000.0
2009-07-02 18:58:00,66.094,66.12,66.084,66.113,80100000.0
2009-07-02 18:59:00,66.116,66.123,66.111,66.123,42540000.0
2009-07-02 19:00:00,66.146,66.146,66.12,66.12,79270000.0
2009-07-02 19:01:00,66.124,66.126,66.116,66.116,90240000.0
2009-07-02 19:02:00,66.096,66.11,66.094,66.097,13050000.0
2009-07-02 19:03:00,66.125,66.125,66.099,66.114,71750000.0
2009-07-02 19:04:00,66.118,66.126,66.111,66.112,109930000.0
2009-07-02 19:05:00,66.093,66.107,66.089,66.104,18080000.0
2009-07-02 19:06:00,66.099,66.118,66.096,66.108,75720000.0
2009-07-02 19:07:00,66.094,66.094,66.075,66.086,94430000.0
2009-07-02 19:08:00,66.053,66.072,66.048,66.067,95720000.0
2009-07-02 19:09:00,66.051,66.057,66.033,66.033,73020000.0
2009-07-02 19:10:00,66.041,66.067,66.041,66.048,112360000.0
2009-07-02 19:11:00,66.058,66.079,66.039,66.04,73070000.0
2009-07-02 19:12:00,66.068,66.068,66.048,66.048,5830000.0
2009-07-02 19:13:00,66.05,66.072,66.044,66.068,74920000.0
2009-07-02 19:14:00,66.067,66.069,66.065,66.068,10970000.0
2009-07-02 19:15:00,66.077,66.08,66.071,66.071,64620000.0
2009-07-02 19:16:00,66.066,66.066,66.059,66.065,83520000.0
2009-07-02 19:17:00,66.067,66.067,66.061,66.061,80230000.0
2009-07-02 19:18:00,66.087,66.087,66.065,66.078,78970000.0
2009-07-02 19:19:00,66.08,66.094,66.065,66.086,78050000.0
2009-07-02 19:20:00,66.087,66.091,66.067,66.08,71900000.0
2009-07-02 19:21:00,66.091,66.091,66.046,66.068,119060000.0
2009-07-02 19:22:00,66.068,66.077,66.049,66.073,115960000.0
2009-07-02 19:23:00,66.078,66.083,66.073,66.073,109660000.0
2009-07-02 19:24:00,66.082,66.082,66.038,66.061,63230000.0
2009-07-02 19:25:00,66.067,66.073,66.054,66.054,82580000.0
2009-07-02 19:26:00,66.066,66.071,66.046,66.058,86030000.0
2009-07-02 19:27:00,66.075,66.075,66.059,66.059,63610000.0
2009-07-02 19:29:00,66.071,66.071,66.071,66.071,3050000.0
2009-07-02 19:30:00,66.068,66.068,66.04,66.054,11880000.0
2009-07-02 19:31:00,66.053,66.053,66.034,66.047,105020000.0
2009-07-02 19:32:00,66.054,66.058,66.023,66.036,117600000.0
2009-07-02 19:33:00,66.075,66.075,66.057,66.057,71500000.0
2009-07-02 19:34:00,66.056,66.076,66.041,66.072,57640000.0
2009-07-02 19:35:00,66.042,66.07,66.038,66.062,62710000.0
2009-07-02 19:36:00,66.062,66.071,66.043,66.051,104480000.0
2009-07-02 19:37:00,66.081,66.099,66.057,66.091,55990000.0
2009-07-02 19:38:00,66.097,66.102,66.057,66.062,41090000.0
2009-07-02 19:39:00,66.083,66.083,66.057,66.07,68060000.0
2009-07-02 19:40:00,66.065,66.072,66.028,66.043,62100000.0
2009-07-02 19:41:00,66.066,66.07,66.044,66.044,74940000.0
2009-07-02 19:42:00,66.07,66.085,66.02,66.059,61220000.0
2009-07-02 19:43:00,66.061,66.061,66.007,66.053,46040000.0
2009-07-02 19:44:00,66.038,66.054,66.036,66.047,71160000.0
2009-07-02 19:45:00,66.064,66.064,66.028,66.035,55680000.0
2009-07-02 19:46:00,66.031,66.059,66.024,66.032,41040000.0
2009-07-02 19:47:00,66.019,66.038,66.019,66.028,37920000.0
2009-07-02 19:48:00,66.055,66.055,66.017,66.039,98360000.0
2009-07-02 19:49:00,66.043,66.043,66.017,66.021,99300000.0
2009-07-02 19:50:00,65.996,65.996,65.917,65.923,140540000.0
2009-07-02 19:51:00,65.946,65.983,65.914,65.983,78700000.0
2009-07-02 19:52:00,65.969,65.987,65.95,65.954,68010000.0
2009-07-02 19:53:00,65.959,65.991,65.954,65.97,35020000.0
2009-07-02 19:54:00,65.984,65.994,65.978,65.989,12110000.0
2009-07-02 19:55:00,65.992,66.022,65.986,66.006,58430000.0
2009-07-02 19:56:00,65.987,66.002,65.971,65.987,131350000.0
2009-07-02 19:57:00,66.004,66.004,65.973,65.973,49670000.0
2009-07-02 19:58:00,65.97,65.976,65.97,65.97,34310000.0
2009-07-02 19:59:00,65.977,65.977,65.968,65.968,34690000.0
2009-07-02 20:00:00,65.992,65.995,65.977,65.995,14180000.0
2009-07-02 20:01:00,65.976,65.996,65.975,65.978,14500000.0
2009-07-02 20:02:00,65.989,65.993,65.985,65.988,67710000.0
2009-07-02 20:03:00,66.012,66.012,65.985,65.988,120070000.0
2009-07-02 20:04:00,65.981,66.003,65.981,66.003,106620000.0
2009-07-02 20:05:00,66.0,66.002,65.991,66.002,11350000.0
2009-07-02 20:06:00,66.023,66.025,66.009,66.009,124930000.0
2009-07-02 20:07:00,66.017,66.017,66.011,66.017,92240000.0
2009-07-02 20:08:00,66.008,66.017,66.008,66.011,104220000.0
2009-07-02 20:09:00,66.025,66.025,65.993,66.0,52300000.0
2009-07-02 20:10:00,65.995,66.006,65.992,66.006,14310000.0
2009-07-02 20:11:00,65.99,66.005,65.99,65.998,27680000.0
2009-07-02 20:12:00,66.013,66.013,65.975,65.989,45940000.0
2009-07-02 20:13:00,65.994,65.994,65.976,65.988,24460000.0
2009-07-02 20:14:00,65.989,66.011,65.976,65.987,42210000.0
2009-07-02 20:15:00,66.022,66.022,66.002,66.002,43940000.0
2009-07-02 20:16:00,65.988,66.005,65.985,66.005,105100000.0
2009-07-02 20:17:00,65.996,65.997,65.984,65.997,88040000.0
2009-07-02 20:18:00,66.016,66.016,65.983,65.998,67360000.0
2009-07-02 20:19:00,65.981,65.994,65.981,65.989,77820000.0
2009-07-02 20:20:00,65.97,65.984,65.966,65.973,122660000.0
2009-07-02 20:21:00,65.975,65.995,65.971,65.987,99400000.0
2009-07-02 20:22:00,65.968,65.973,65.961,65.967,145770000.0
2009-07-02 20:23:00,65.968,65.973,65.959,65.969,114470000.0
2009-07-02 20:24:00,65.992,65.992,65.963,65.972,88960000.0
2009-07-02 20:25:00,65.974,65.974,65.961,65.97,71450000.0
2009-07-02 20:26:00,65.968,65.977,65.961,65.977,92900000.0
2009-07-02 20:27:00,65.986,65.986,65.964,65.971,63430000.0
2009-07-02 20:28:00,65.963,65.965,65.949,65.965,12070000.0
2009-07-02 20:29:00,65.961,65.976,65.961,65.975,80390000.0
2009-07-02 20:30:00,65.986,65.986,65.954,65.961,38440000.0
2009-07-02 20:31:00,65.951,65.955,65.951,65.955,2820000.0
2009-07-02 20:32:00,65.95,65.966,65.95,65.958,74840000.0
2009-07-02 20:33:00,65.973,65.973,65.944,65.971,110320000.0
2009-07-02 20:34:00,65.956,65.964,65.951,65.951,94510000.0
2009-07-02 20:35:00,65.967,65.984,65.965,65.984,77790000.0
2009-07-02 20:36:00,66.001,66.001,65.956,65.962,13760000.0
2009-07-02 20:38:00,65.967,65.975,65.963,65.963,62020000.0
2009-07-02 20:39:00,65.992,65.992,65.963,65.985,46670000.0
2009-07-02 20:40:00,65.997,65.999,65.997,65.998,85920000.0
2009-07-02 20:41:00,65.985,65.987,65.98,65.98,78630000.0
2009-07-02 20:42:00,66.015,66.015,65.977,65.981,66170000.0
2009-07-02 20:43:00,65.953,65.965,65.953,65.953,87570000.0
2009-07-02 20:44:00,65.958,65.961,65.944,65.952,70160000.0
2009-07-02 20:45:00,65.953,65.978,65.952,65.976,94720000.0
2009-07-02 20:46:00,65.977,65.995,65.977,65.983,122550000.0
2009-07-02 20:47:00,65.976,65.976,65.947,65.962,124550000.0
2009-07-02 20:48:00,65.965,65.969,65.95,65.963,116970000.0
2009-07-02 20:49:00,65.961,65.969,65.951,65.96,107640000.0
2009-07-02 20:50:00,65.955,65.955,65.929,65.942,36010000.0
2009-07-02 20:51:00,65.951,65.984,65.947,65.984,32150000.0
2009-07-02 20:52:00,65.976,65.987,65.976,65.978,74160000.0
2009-07-02 20:53:00,65.96,65.982,65.96,65.982,120630000.0
2009-07-02 20:54:00,66.005,66.005,65.981,66.001,80100000.0
2009-07-02 20:55:00,65.998,66.012,65.992,66.012,93300000.0
2009-07-02 20:56:00,66.012,66.023,66.001,66.019,129730000.0
2009-07-02 20:57:00,66.035,66.035,66.009,66.009,98580000.0
2009-07-02 20:58:00,66.013,66.018,66.003,66.012,87850000.0
2009-07-02 20:59:00,66.01,66.01,65.961,65.98,102020000.0
2009-07-02 21:00:00,65.988,65.988,65.956,65.977,89760000.0
2009-07-02 21:01:00,66.002,66.002,65.979,65.987,70210000.0
2009-07-02 21:02:00,65.962,65.992,65.962,65.977,131770000.0
2009-07-02 21:03:00,65.992,66.007,65.971,66.003,59960000.0
2009-07-02 21:04:00,66.005,66.02,66.003,66.01,97940000.0
2009-07-02 21:06:00,66.023,66.023,65.992,66.007,96440000.0
2009-07-02 21:07:00,66.013,66.015,65.992,66.015,123900000.0
2009-07-02 21:08:00,66.017,66.023,66.013,66.018,100710000.0
2009-07-02 21:09:00,66.023,66.023,65.992,66.017,54940000.0
2009-07-02 21:10:00,66.01,66.015,66.007,66.014,72400000.0
2009-07-02 21:11:00,66.016,66.019,65.995,66.015,90910000.0
2009-07-02 21:12:00,66.023,66.024,66.002,66.024,64400000.0
2009-07-02 21:13:00,66.02,66.024,66.01,66.01,108080000.0
2009-07-02 21:14:00,66.001,66.021,66.001,66.016,67920000.0
2009-07-02 21:15:00,66.034,66.034,66.02,66.027,37980000.0
2009-07-02 21:16:00,66.017,66.022,66.004,66.011,96440000.0
2009-07-02 21:17:00,66.015,66.02,66.013,66.016,94440000.0
2009-07-02 21:18:00,66.019,66.019,65.996,66.007,15400000.0
2009-07-02 21:19:00,66.0,66.007,66.0,66.005,40890000.0
2009-07-02 21:21:00,66.015,66.015,65.994,66.011,70390000.0
2009-07-02 21:22:00,65.987,66.003,65.971,65.993,108570000.0
2009-07-02 21:23:00,65.995,66.002,65.979,65.984,112220000.0
2009-07-02 21:24:00,65.998,65.998,65.964,65.976,105870000.0
2009-07-02 21:25:00,65.984,65.994,65.972,65.994,95920000.0
2009-07-02 21:26:00,65.989,66.001,65.985,65.995,96980000.0
2009-07-02 21:27:00,66.023,66.023,65.987,66.005,64810000.0
2009-07-02 21:28:00,65.975,65.989,65.961,65.985,97330000.0
2009-07-02 21:29:00,65.973,65.999,65.973,65.98,66490000.0
2009-07-02 21:30:00,65.999,66.011,65.985,66.004,58740000.0
2009-07-02 21:31:00,65.981,66.003,65.981,66.003,48000000.0
2009-07-02 21:32:00,65.982,66.003,65.982,65.99,88230000.0
2009-07-02 21:33:00,66.003,66.003,65.972,65.996,114440000.0
2009-07-02 21:34:00,65.978,66.004,65.978,66.004,140200000.0
2009-07-02 21:36:00,66.013,66.013,66.007,66.007,81810000.0
2009-07-02 21:37:00,66.005,66.013,65.998,66.013,96620000.0
2009-07-02 21:38:00,66.01,66.023,66.01,66.018,90610000.0
2009-07-02 21:39:00,66.028,66.028,66.019,66.026,145170000.0
2009-07-02 21:40:00,66.015,66.019,66.009,66.019,89320000.0
2009-07-02 21:41:00,66.016,66.016,65.992,66.014,57670000.0
2009-07-02 21:42:00,66.036,66.036,65.993,66.015,58450000.0
2009-07-02 21:43:00,66.009,66.032,66.009,66.026,92730000.0
2009-07-02 21:44:00,66.016,66.031,66.009,66.024,169230000.0
2009-07-02 21:45:00,66.035,66.035,66.006,66.015,145520000.0
2009-07-02 21:46:00,66.024,66.025,66.016,66.018,96070000.0
2009-07-02 21:47:00,66.015,66.015,65.996,65.996,76310000.0
2009-07-02 21:48:00,66.026,66.03,66.004,66.025,90650000.0
2009-07-02 21:51:00,66.025,66.029,66.008,66.027,136560000.0
2009-07-02 21:52:00,66.016,66.017,66.002,66.016,104690000.0
2009-07-02 21:53:00,66.014,66.022,66.002,66.022,126230000.0
2009-07-02 21:54:00,66.015,66.015,66.0,66.008,122200000.0
2009-07-02 21:55:00,66.018,66.018,65.999,65.999,101750000.0
2009-07-02 21:56:00,65.994,66.008,65.923,65.987,56970000.0
2009-07-02 21:57:00,65.993,65.993,65.968,65.968,51590000.0
2009-07-02 21:58:00,65.972,65.975,65.967,65.975,83930000.0
2009-07-02 21:59:00,65.979,65.991,65.972,65.973,100130000.0
2009-07-02 22:00:00,66.0,66.005,65.991,65.992,88730000.0
2009-07-02 22:01:00,65.992,65.992,65.974,65.981,95900000.0
2009-07-02 22:02:00,65.958,65.967,65.958,65.959,59750000.0
2009-07-02 22:03:00,65.982,65.982,65.963,65.969,114540000.0
2009-07-02 22:04:00,65.962,65.975,65.962,65.968,97150000.0
2009-07-02 22:05:00,65.976,65.976,65.965,65.969,77150000.0
2009-07-02 22:06:00,65.981,65.981,65.953,65.97,94380000.0
2009-07-02 22:07:00,65.953,65.964,65.953,65.964,74440000.0
2009-07-02 22:09:00,65.986,65.988,65.978,65.979,100290000.0
2009-07-02 22:10:00,65.951,65.963,65.941,65.963,103650000.0
2009-07-02 22:11:00,65.962,65.982,65.962,65.979,67340000.0
2009-07-02 22:12:00,65.994,65.994,65.966,65.981,47880000.0
2009-07-02 22:13:00,65.963,65.971,65.952,65.956,78710000.0
2009-07-02 22:14:00,65.939,65.955,65.939,65.955,86640000.0
2009-07-02 22:15:00,65.965,65.971,65.957,65.96,57590000.0
2009-07-02 22:16:00,65.947,65.963,65.947,65.949,85910000.0
2009-07-02 22:17:00,65.963,65.972,65.951,65.964,120550000.0
2009-07-02 22:18:00,65.98,65.982,65.953,65.982,75390000.0
2009-07-02 22:19:00,65.967,65.979,65.955,65.961,73020000.0
2009-07-02 22:20:00,65.938,65.946,65.938,65.944,69400000.0
2009-07-02 22:21:00,65.98,65.98,65.945,65.958,92820000.0
2009-07-02 22:22:00,65.947,65.952,65.943,65.952,104050000.0
2009-07-02 22:23:00,65.946,65.948,65.935,65.947,88920000.0
2009-07-02 22:24:00,65.97,65.97,65.942,65.959,75650000.0
2009-07-02 22:25:00,65.939,65.943,65.931,65.931,35140000.0
2009-07-02 22:26:00,65.941,65.962,65.941,65.944,103690000.0
2009-07-02 22:27:00,65.973,65.973,65.953,65.953,114330000.0
2009-07-02 22:28:00,65.961,65.971,65.944,65.971,109660000.0
2009-07-02 22:29:00,65.966,65.97,65.965,65.967,115660000.0
2009-07-02 22:30:00,65.992,65.992,65.953,65.962,139830000.0
2009-07-02 22:31:00,65.968,65.976,65.968,65.976,94120000.0
2009-07-02 22:32:00,65.989,65.991,65.987,65.989,98420000.0
2009-07-02 22:33:00,66.006,66.007,66.0,66.0,95410000.0
2009-07-02 22:34:00,65.976,65.976,65.961,65.961,74920000.0
2009-07-02 22:36:00,65.996,65.997,65.991,65.991,85030000.0
2009-07-02 22:38:00,65.968,65.976,65.968,65.976,63080000.0
2009-07-02 22:39:00,65.992,65.992,65.956,65.961,102550000.0
2009-07-02 22:40:00,65.941,65.956,65.941,65.954,76490000.0
2009-07-02 22:41:00,65.94,65.951,65.933,65.946,90000000.0
2009-07-02 22:42:00,65.965,65.968,65.959,65.959,85480000.0
2009-07-02 22:43:00,65.945,65.945,65.93,65.938,57340000.0
2009-07-02 22:44:00,65.93,65.937,65.93,65.93,105390000.0
2009-07-02 22:45:00,65.951,65.951,65.935,65.94,105950000.0
2009-07-02 22:46:00,65.957,65.964,65.954,65.959,89030000.0
2009-07-02 22:47:00,65.974,65.974,65.952,65.958,78880000.0
2009-07-02 22:48:00,65.969,65.969,65.93,65.93,68330000.0
2009-07-02 22:49:00,65.945,65.948,65.939,65.94,84290000.0
2009-07-02 22:50:00,65.933,65.954,65.933,65.95,57340000.0
2009-07-02 22:51:00,65.973,65.973,65.943,65.948,110580000.0
2009-07-02 22:52:00,65.965,65.965,65.955,65.959,96080000.0
2009-07-02 22:53:00,65.953,65.973,65.946,65.949,96610000.0
2009-07-02 22:54:00,65.973,65.973,65.955,65.958,67520000.0
2009-07-02 22:55:00,65.951,65.971,65.951,65.952,52780000.0
2009-07-02 22:56:00,65.941,65.964,65.941,65.964,75580000.0
2009-07-02 22:57:00,65.982,65.982,65.951,65.959,121460000.0
2009-07-02 22:58:00,65.975,65.975,65.96,65.968,119510000.0
2009-07-02 22:59:00,65.972,65.972,65.953,65.953,84810000.0
2009-07-02 23:00:00,65.985,65.985,65.945,65.945,85670000.0
2009-07-02 23:01:00,65.951,65.958,65.941,65.942,101990000.0
2009-07-02 23:02:00,65.962,65.969,65.932,65.956,119590000.0
2009-07-02 23:03:00,65.958,65.968,65.936,65.949,75370000.0
2009-07-02 23:04:00,65.931,65.945,65.931,65.945,66190000.0
2009-07-02 23:05:00,65.919,65.942,65.915,65.942,37540000.0
2009-07-02 23:06:00,65.956,65.963,65.942,65.958,55150000.0
2009-07-02 23:07:00,65.98,66.002,65.943,66.002,85330000.0
2009-07-02 23:08:00,66.0,66.008,66.0,66.006,58860000.0
2009-07-02 23:09:00,66.024,66.024,65.987,65.998,71580000.0
2009-07-02 23:10:00,65.97,66.004,65.97,66.004,86080000.0
2009-07-02 23:11:00,65.996,65.996,65.988,65.988,69080000.0
2009-07-02 23:12:00,66.025,66.027,66.02,66.02,68590000.0
2009-07-02 23:13:00,65.996,65.997,65.991,65.997,81100000.0
2009-07-02 23:14:00,66.018,66.049,66.018,66.037,74720000.0
2009-07-02 23:15:00,66.063,66.063,66.025,66.056,93090000.0
2009-07-02 23:16:00,66.045,66.045,66.029,66.038,81140000.0
2009-07-02 23:17:00,66.018,66.028,65.99,65.99,28110000.0
2009-07-02 23:18:00,65.986,65.987,65.979,65.985,56920000.0
2009-07-02 23:20:00,65.972,65.993,65.972,65.993,71410000.0
2009-07-02 23:21:00,65.986,65.986,65.961,65.97,60090000.0
2009-07-02 23:22:00,65.96,65.975,65.957,65.975,63800000.0
2009-07-02 23:23:00,65.967,65.998,65.95,65.97,118900000.0
2009-07-02 23:24:00,65.977,66.081,65.948,66.009,102230000.0
2009-07-02 23:25:00,66.02,66.02,65.958,65.996,68040000.0
2009-07-02 23:26:00,66.003,66.008,65.876,65.912,89600000.0
2009-07-02 23:27:00,65.908,65.948,65.878,65.927,93740000.0
2009-07-02 23:28:00,65.923,65.942,65.923,65.929,103040000.0
2009-07-02 23:29:00,65.923,65.941,65.923,65.939,34370000.0
2009-07-02 23:30:00,65.921,65.929,65.92,65.929,31700000.0
2009-07-02 23:31:00,65.938,65.945,65.924,65.945,50490000.0
2009-07-02 23:32:00,65.941,65.941,65.902,65.902,10710000.0
2009-07-02 23:33:00,65.9,65.925,65.873,65.906,36010000.0
2009-07-02 23:34:00,65.911,65.937,65.897,65.903,64590000.0
2009-07-02 23:35:00,65.898,65.903,65.892,65.898,40420000.0
2009-07-02 23:36:00,65.892,65.905,65.89,65.89,95850000.0
2009-07-02 23:37:00,65.895,65.899,65.895,65.898,75250000.0
2009-07-02 23:38:00,65.892,65.914,65.892,65.914,32800000.0
2009-07-02 23:39:00,65.9,65.911,65.865,65.911,46220000.0
2009-07-02 23:40:00,65.89,65.91,65.886,65.906,56150000.0
2009-07-02 23:41:00,65.909,65.931,65.904,65.926,76380000.0
2009-07-02 23:42:00,65.9,65.907,65.9,65.905,100900000.0
2009-07-02 23:43:00,65.889,65.89,65.887,65.888,80560000.0
2009-07-02 23:44:00,65.903,65.924,65.903,65.924,152230000.0
2009-07-02 23:45:00,65.942,65.942,65.902,65.908,60210000.0
2009-07-02 23:46:00,65.9,65.922,65.9,65.922,61470000.0
2009-07-02 23:47:00,65.92,65.989,65.92,65.938,31450000.0
2009-07-02 23:48:00,65.963,65.963,65.911,65.911,35780000.0
2009-07-02 23:49:00,65.903,65.932,65.903,65.926,50700000.0
2009-07-02 23:50:00,65.919,65.929,65.879,65.917,27490000.0
2009-07-02 23:51:00,65.942,65.942,65.932,65.937,21460000.0
2009-07-02 23:52:00,65.909,65.924,65.893,65.924,58020000.0
2009-07-02 23:53:00,65.919,65.92,65.917,65.918,53850000.0
2009-07-02 23:54:00,65.954,65.954,65.925,65.936,53570000.0
2009-07-02 23:55:00,65.922,65.933,65.922,65.929,40570000.0
2009-07-02 23:56:00,65.947,65.962,65.924,65.958,64910000.0
2009-07-02 23:57:00,65.943,65.943,65.917,65.929,33780000.0
2009-07-02 23:58:00,65.938,65.938,65.929,65.93,79060000.0
2009-07-02 23:59:00,65.931,65.931,65.897,65.899,76170000.0
2009-07-03 00:00:00,65.918,65.918,65.887,65.898,63460000.0
2009-07-03 00:01:00,65.894,65.894,65.888,65.888,38860000.0
2009-07-03 00:02:00,65.9,65.928,65.9,65.908,20930000.0
2009-07-03 00:03:00,65.897,65.917,65.897,65.9,38620000.0
2009-07-03 00:04:00,65.898,65.91,65.88,65.88,66860000.0
2009-07-03 00:05:00,65.897,65.914,65.885,65.903,64950000.0
2009-07-03 00:06:00,65.901,65.923,65.897,65.907,40080000.0
2009-07-03 00:07:00,65.901,65.927,65.901,65.927,93800000.0
2009-07-03 00:08:00,65.906,65.915,65.895,65.915,100050000.0
2009-07-03 00:09:00,65.933,65.933,65.887,65.903,48340000.0
2009-07-03 00:11:00,65.916,65.916,65.902,65.902,29700000.0
2009-07-03 00:12:00,65.926,65.926,65.899,65.899,67890000.0
2009-07-03 00:13:00,65.905,65.91,65.903,65.908,95910000.0
2009-07-03 00:14:00,65.891,65.896,65.889,65.896,66200000.0
2009-07-03 00:15:00,65.926,65.926,65.918,65.918,75470000.0
2009-07-03 00:17:00,65.89,65.906,65.882,65.903,89950000.0
2009-07-03 00:18:00,65.892,65.892,65.879,65.879,73120000.0
2009-07-03 00:19:00,65.887,65.904,65.887,65.897,68560000.0
2009-07-03 00:20:00,65.909,65.919,65.893,65.916,62250000.0
2009-07-03 00:21:00,65.909,65.932,65.909,65.926,119140000.0
2009-07-03 00:23:00,65.933,65.933,65.906,65.926,90890000.0
2009-07-03 00:24:00,65.934,65.934,65.91,65.918,107460000.0
2009-07-03 00:25:00,65.933,65.933,65.911,65.925,77610000.0
2009-07-03 00:26:00,65.919,65.928,65.903,65.924,71840000.0
2009-07-03 00:27:00,65.918,65.92,65.916,65.917,100670000.0
2009-07-03 00:28:00,65.903,65.915,65.903,65.908,63940000.0
2009-07-03 00:29:00,65.899,65.912,65.893,65.897,88950000.0
2009-07-03 00:30:00,65.922,65.923,65.905,65.908,81940000.0
2009-07-03 00:31:00,65.887,65.891,65.886,65.888,78040000.0
2009-07-03 00:32:00,65.908,65.917,65.908,65.909,68080000.0
2009-07-03 00:33:00,65.879,65.913,65.879,65.913,67790000.0
2009-07-03 00:34:00,65.918,65.925,65.911,65.917,93690000.0
2009-07-03 00:36:00,65.925,65.925,65.911,65.911,102680000.0
2009-07-03 00:37:00,65.917,65.919,65.91,65.91,69680000.0
2009-07-03 00:38:00,65.922,65.926,65.92,65.926,135760000.0
2009-07-03 00:39:00,65.933,65.933,65.911,65.921,100440000.0
2009-07-03 00:40:00,65.911,65.917,65.911,65.917,101350000.0
2009-07-03 00:41:00,65.912,65.922,65.912,65.922,85910000.0
2009-07-03 00:42:00,65.937,65.937,65.914,65.92,94060000.0
2009-07-03 00:43:00,65.908,65.913,65.902,65.908,77040000.0
2009-07-03 00:44:00,65.916,65.922,65.912,65.912,32800000.0
2009-07-03 00:45:00,65.933,65.933,65.914,65.922,38380000.0
2009-07-03 00:46:00,65.927,65.93,65.927,65.929,75810000.0
2009-07-03 00:47:00,65.911,65.916,65.911,65.916,50880000.0
2009-07-03 00:48:00,65.932,65.932,65.903,65.918,126890000.0
2009-07-03 00:50:00,65.908,65.92,65.908,65.916,46550000.0
2009-07-03 00:51:00,65.912,65.921,65.9,65.921,64400000.0
2009-07-03 00:52:00,65.918,65.936,65.918,65.927,64540000.0
2009-07-03 00:54:00,65.964,65.964,65.942,65.947,37320000.0
2009-07-03 00:55:00,65.951,65.958,65.951,65.958,66580000.0
2009-07-03 00:56:00,65.953,65.981,65.953,65.976,42470000.0
2009-07-03 00:57:00,65.939,65.945,65.932,65.932,81030000.0
2009-07-03 00:58:00,65.947,65.953,65.936,65.952,71050000.0
2009-07-03 00:59:00,65.955,65.957,65.949,65.949,49910000.0
2009-07-03 01:00:00,65.98,65.98,65.946,65.953,59600000.0
2009-07-03 01:01:00,65.968,65.97,65.959,65.961,64550000.0
2009-07-03 01:02:00,65.945,65.975,65.945,65.97,46430000.0
2009-07-03 01:05:00,65.967,65.967,65.954,65.958,92840000.0
2009-07-03 01:06:00,65.992,65.992,65.954,65.977,161600000.0
2009-07-03 01:07:00,65.955,65.975,65.955,65.975,67100000.0
2009-07-03 01:08:00,65.987,65.988,65.979,65.979,74940000.0
2009-07-03 01:09:00,65.994,65.994,65.972,65.98,49820000.0
2009-07-03 01:10:00,65.951,65.966,65.945,65.966,28600000.0
2009-07-03 01:12:00,65.971,65.971,65.938,65.945,104450000.0
2009-07-03 01:13:00,65.93,65.954,65.93,65.954,111020000.0
2009-07-03 01:14:00,65.939,65.978,65.935,65.975,36100000.0
2009-07-03 01:15:00,65.968,65.979,65.935,65.941,56930000.0
2009-07-03 01:16:00,65.956,65.968,65.953,65.953,10000000.0
2009-07-03 01:17:00,65.962,65.982,65.957,65.969,59160000.0
2009-07-03 01:18:00,65.972,65.972,65.937,65.941,54760000.0
2009-07-03 01:19:00,65.945,65.95,65.926,65.926,83010000.0
2009-07-03 01:20:00,65.943,65.943,65.914,65.936,151390000.0
2009-07-03 01:21:00,65.929,65.935,65.917,65.935,71760000.0
2009-07-03 01:22:00,65.937,65.945,65.921,65.921,106720000.0
2009-07-03 01:23:00,65.943,65.943,65.927,65.927,104220000.0
2009-07-03 01:24:00,65.955,65.955,65.927,65.954,101630000.0
2009-07-03 01:25:00,65.942,65.942,65.911,65.911,79740000.0
2009-07-03 01:26:00,65.92,65.938,65.913,65.934,45130000.0
2009-07-03 01:27:00,65.944,65.945,65.939,65.945,38300000.0
2009-07-03 01:28:00,65.93,65.955,65.926,65.955,55610000.0
2009-07-03 01:29:00,65.944,65.944,65.922,65.93,26760000.0
2009-07-03 01:30:00,65.964,65.964,65.931,65.948,28820000.0
2009-07-03 01:32:00,65.925,65.933,65.921,65.928,58060000.0
2009-07-03 01:33:00,65.944,65.944,65.914,65.914,111730000.0
2009-07-03 01:34:00,65.923,65.923,65.892,65.901,82120000.0
2009-07-03 01:35:00,65.893,65.938,65.893,65.938,71570000.0
2009-07-03 01:36:00,65.946,65.952,65.935,65.946,71400000.0
2009-07-03 01:37:00,65.923,65.946,65.923,65.945,136120000.0
2009-07-03 01:38:00,65.931,65.942,65.908,65.932,115950000.0
2009-07-03 01:39:00,65.91,65.932,65.888,65.899,146370000.0
2009-07-03 01:40:00,65.91,65.923,65.91,65.923,120890000.0
2009-07-03 01:41:00,65.935,65.935,65.928,65.928,66270000.0
2009-07-03 01:42:00,65.923,65.923,65.898,65.909,90130000.0
2009-07-03 01:43:00,65.888,65.909,65.859,65.872,81470000.0
2009-07-03 01:44:00,65.858,65.883,65.845,65.883,77820000.0
2009-07-03 01:45:00,65.876,65.884,65.857,65.884,79410000.0
2009-07-03 01:46:00,65.882,65.884,65.854,65.884,71340000.0
2009-07-03 01:47:00,65.867,65.877,65.833,65.833,36450000.0
2009-07-03 01:48:00,65.854,65.858,65.827,65.858,64770000.0
2009-07-03 01:49:00,65.844,65.871,65.844,65.865,100660000.0
2009-07-03 01:50:00,65.866,65.87,65.828,65.87,110000000.0
2009-07-03 01:51:00,65.865,65.873,65.854,65.854,96740000.0
2009-07-03 01:52:00,65.861,65.881,65.853,65.853,86440000.0
2009-07-03 01:53:00,65.862,65.894,65.859,65.894,83300000.0
2009-07-03 01:54:00,65.889,65.891,65.861,65.888,93620000.0
2009-07-03 01:55:00,65.886,65.89,65.886,65.888,60250000.0
2009-07-03 01:56:00,65.883,65.883,65.843,65.858,37240000.0
2009-07-03 01:57:00,65.883,65.883,65.857,65.875,97240000.0
2009-07-03 01:58:00,65.873,65.902,65.873,65.896,67500000.0
2009-07-03 02:01:00,65.896,65.912,65.885,65.885,70210000.0
2009-07-03 02:02:00,65.89,65.899,65.875,65.882,60860000.0
2009-07-03 02:03:00,65.894,65.894,65.873,65.885,70670000.0
2009-07-03 02:04:00,65.859,65.882,65.859,65.86,50270000.0
2009-07-03 02:05:00,65.862,65.862,65.828,65.847,36860000.0
2009-07-03 02:06:00,65.843,65.843,65.815,65.828,83680000.0
2009-07-03 02:07:00,65.799,65.831,65.799,65.803,58000000.0
2009-07-03 02:08:00,65.81,65.83,65.8,65.825,69500000.0
2009-07-03 02:09:00,65.831,65.831,65.806,65.816,12440000.0
2009-07-03 02:10:00,65.8,65.814,65.794,65.814,86520000.0
2009-07-03 02:11:00,65.794,65.814,65.794,65.814,57020000.0
2009-07-03 02:12:00,65.811,65.811,65.778,65.798,67040000.0
2009-07-03 02:13:00,65.773,65.787,65.768,65.785,12590000.0
2009-07-03 02:14:00,65.783,65.809,65.776,65.803,60020000.0
2009-07-03 02:15:00,65.782,65.808,65.772,65.806,32920000.0
2009-07-03 02:16:00,65.773,65.81,65.773,65.803,60810000.0
2009-07-03 02:17:00,65.815,65.82,65.8,65.817,87230000.0
2009-07-03 02:18:00,65.824,65.824,65.784,65.79,94820000.0
2009-07-03 02:19:00,65.798,65.816,65.798,65.816,89000000.0
2009-07-03 02:20:00,65.814,65.823,65.796,65.818,66300000.0
2009-07-03 02:21:00,65.762,65.781,65.685,65.781,60900000.0
2009-07-03 02:22:00,65.777,65.788,65.753,65.783,67670000.0
2009-07-03 02:23:00,65.781,65.783,65.756,65.783,48900000.0
2009-07-03 02:24:00,65.793,65.793,65.761,65.769,36350000.0
2009-07-03 02:25:00,65.781,65.799,65.772,65.796,80640000.0
2009-07-03 02:26:00,65.791,65.811,65.767,65.805,60720000.0
2009-07-03 02:27:00,65.813,65.823,65.787,65.8,67320000.0
2009-07-03 02:28:00,65.803,65.824,65.797,65.817,11270000.0
2009-07-03 02:29:00,65.827,65.84,65.816,65.827,85690000.0
2009-07-03 02:30:00,65.836,65.836,65.814,65.833,98730000.0
2009-07-03 02:31:00,65.826,65.831,65.812,65.812,92110000.0
2009-07-03 02:32:00,65.838,65.851,65.821,65.848,69880000.0
2009-07-03 02:33:00,65.857,65.874,65.835,65.874,57960000.0
2009-07-03 02:34:00,65.869,65.883,65.864,65.87,72900000.0
2009-07-03 02:35:00,65.857,65.88,65.855,65.867,48380000.0
2009-07-03 02:36:00,65.884,65.89,65.846,65.852,34430000.0
2009-07-03 02:37:00,65.866,65.866,65.844,65.857,81840000.0
2009-07-03 02:38:00,65.855,65.883,65.855,65.883,60030000.0
2009-07-03 02:39:00,65.893,65.893,65.856,65.863,64530000.0
2009-07-03 02:40:00,65.857,65.876,65.857,65.876,3760000.0
2009-07-03 02:42:00,65.893,65.893,65.867,65.872,79690000.0
2009-07-03 02:43:00,65.861,65.883,65.861,65.883,56350000.0
2009-07-03 02:45:00,65.881,65.881,65.847,65.865,13790000.0
2009-07-03 02:46:00,65.849,65.856,65.849,65.856,2630000.0
2009-07-03 02:47:00,65.851,65.871,65.847,65.867,65610000.0
2009-07-03 02:48:00,65.861,65.872,65.848,65.872,11080000.0
2009-07-03 02:49:00,65.873,65.873,65.845,65.848,105870000.0
2009-07-03 02:50:00,65.843,65.866,65.836,65.866,53360000.0
2009-07-03 02:51:00,65.854,65.854,65.833,65.841,73620000.0
2009-07-03 02:52:00,65.829,65.862,65.829,65.855,66870000.0
2009-07-03 02:53:00,65.822,65.853,65.822,65.84,64500000.0
2009-07-03 02:54:00,65.873,65.881,65.854,65.87,67130000.0
2009-07-03 02:55:00,65.863,65.884,65.863,65.863,60580000.0
2009-07-03 02:56:00,65.875,65.893,65.864,65.893,32580000.0
2009-07-03 02:57:00,65.907,65.917,65.879,65.903,59230000.0
2009-07-03 02:58:00,65.879,65.903,65.864,65.864,84180000.0
2009-07-03 02:59:00,65.868,65.887,65.855,65.886,96270000.0
2009-07-03 03:00:00,65.882,65.883,65.862,65.872,85420000.0
2009-07-03 03:01:00,65.884,65.884,65.866,65.878,70360000.0
2009-07-03 03:02:00,65.879,65.891,65.865,65.878,69780000.0
2009-07-03 03:03:00,65.905,65.914,65.869,65.914,71220000.0
2009-07-03 03:04:00,65.908,65.913,65.893,65.899,52430000.0
2009-07-03 03:05:00,65.91,65.928,65.91,65.926,37070000.0
2009-07-03 03:06:00,65.912,65.914,65.891,65.914,85650000.0
2009-07-03 03:07:00,65.914,65.914,65.893,65.898,60870000.0
2009-07-03 03:08:00,65.915,65.915,65.892,65.909,68440000.0
2009-07-03 03:09:00,65.906,65.912,65.888,65.897,18450000.0
2009-07-03 03:10:00,65.892,65.921,65.892,65.916,69410000.0
2009-07-03 03:11:00,65.909,65.924,65.893,65.924,65470000.0
2009-07-03 03:12:00,65.915,65.932,65.898,65.923,63190000.0
2009-07-03 03:13:00,65.908,65.924,65.903,65.924,61750000.0
2009-07-03 03:14:00,65.934,65.94,65.912,65.926,30510000.0
2009-07-03 03:15:00,65.928,65.942,65.916,65.918,57120000.0
2009-07-03 03:16:00,65.934,65.934,65.903,65.925,86610000.0
2009-07-03 03:17:00,65.921,65.94,65.914,65.914,90510000.0
2009-07-03 03:18:00,65.917,65.928,65.883,65.892,85020000.0
2009-07-03 03:19:00,65.903,65.905,65.884,65.905,63350000.0
2009-07-03 03:20:00,65.905,65.905,65.876,65.883,61060000.0
2009-07-03 03:21:00,65.895,65.895,65.874,65.877,71490000.0
2009-07-03 03:22:00,65.886,65.892,65.871,65.871,50640000.0
2009-07-03 03:23:00,65.869,65.881,65.825,65.839,37780000.0
2009-07-03 03:24:00,65.833,65.872,65.829,65.872,81190000.0
2009-07-03 03:25:00,65.867,65.888,65.867,65.878,55280000.0
2009-07-03 03:26:00,65.881,65.881,65.838,65.866,64850000.0
2009-07-03 03:27:00,65.869,65.869,65.857,65.867,8640000.0
2009-07-03 03:29:00,65.86,65.883,65.855,65.883,88040000.0
2009-07-03 03:30:00,65.876,65.876,65.848,65.857,66640000.0
2009-07-03 03:31:00,65.868,65.871,65.841,65.841,73300000.0
2009-07-03 03:32:00,65.843,65.843,65.843,65.843,3420000.0
2009-07-03 03:33:00,65.876,65.883,65.859,65.877,78900000.0
2009-07-03 03:34:00,65.871,65.903,65.871,65.903,60150000.0
2009-07-03 03:35:00,65.907,65.93,65.897,65.93,43730000.0
2009-07-03 03:36:00,65.934,65.941,65.904,65.935,92690000.0
2009-07-03 03:37:00,65.931,65.942,65.922,65.922,61850000.0
2009-07-03 03:38:00,65.938,65.943,65.93,65.94,68340000.0
2009-07-03 03:39:00,65.946,65.946,65.926,65.927,14880000.0
2009-07-03 03:40:00,65.936,65.958,65.935,65.957,104070000.0
2009-07-03 03:41:00,65.946,65.962,65.934,65.949,66040000.0
2009-07-03 03:42:00,65.945,65.976,65.945,65.969,64290000.0
2009-07-03 03:43:00,65.949,65.956,65.949,65.956,75700000.0
2009-07-03 03:44:00,65.977,65.979,65.963,65.968,138010000.0
2009-07-03 03:45:00,65.99,65.99,65.964,65.97,119170000.0
2009-07-03 03:46:00,65.958,65.981,65.958,65.975,136490000.0
2009-07-03 03:47:00,65.98,65.995,65.98,65.995,121390000.0
2009-07-03 03:48:00,65.988,65.994,65.973,65.986,58140000.0
2009-07-03 03:49:00,65.98,66.017,65.98,66.017,84690000.0
2009-07-03 03:50:00,66.01,66.023,65.993,66.007,74770000.0
2009-07-03 03:51:00,66.039,66.062,66.017,66.062,68830000.0
2009-07-03 03:52:00,66.056,66.056,66.035,66.055,72640000.0
2009-07-03 03:53:00,66.056,66.056,66.033,66.041,70460000.0
2009-07-03 03:54:00,66.057,66.069,66.046,66.051,34000000.0
2009-07-03 03:55:00,66.053,66.061,66.037,66.058,65750000.0
2009-07-03 03:56:00,66.058,66.071,66.035,66.056,91090000.0
2009-07-03 03:57:00,66.065,66.065,66.042,66.056,107440000.0
2009-07-03 03:58:00,66.04,66.064,66.04,66.064,104840000.0
2009-07-03 03:59:00,66.037,66.05,66.028,66.05,76600000.0
2009-07-03 04:00:00,66.047,66.051,66.028,66.037,68210000.0
2009-07-03 04:01:00,66.032,66.053,66.032,66.046,77040000.0
2009-07-03 04:02:00,66.055,66.068,66.035,66.068,52700000.0
2009-07-03 04:03:00,66.07,66.086,66.07,66.077,43000000.0
2009-07-03 04:04:00,66.074,66.075,66.061,66.075,94130000.0
2009-07-03 04:05:00,66.072,66.09,66.065,66.083,64140000.0
2009-07-03 04:06:00,66.072,66.09,66.072,66.085,76950000.0
2009-07-03 04:07:00,66.075,66.08,66.059,66.059,15230000.0
2009-07-03 04:08:00,66.064,66.064,66.033,66.04,57740000.0
2009-07-03 04:09:00,66.052,66.071,66.047,66.067,36310000.0
2009-07-03 04:10:00,66.067,66.074,66.056,66.066,88200000.0
2009-07-03 04:11:00,66.063,66.063,66.043,66.055,62190000.0
2009-07-03 04:12:00,66.064,66.064,66.042,66.048,71520000.0
2009-07-03 04:13:00,66.053,66.054,66.053,66.054,5440000.0
2009-07-03 04:14:00,66.045,66.045,66.024,66.024,71760000.0
2009-07-03 04:15:00,66.039,66.039,66.024,66.028,9210000.0
2009-07-03 04:16:00,66.044,66.071,66.035,66.068,92010000.0
2009-07-03 04:17:00,66.078,66.086,66.066,66.078,64770000.0
2009-07-03 04:18:00,66.095,66.095,66.08,66.088,73000000.0
2009-07-03 04:19:00,66.088,66.109,66.088,66.109,7710000.0
2009-07-03 04:20:00,66.091,66.112,66.091,66.109,70240000.0
2009-07-03 04:21:00,66.103,66.122,66.103,66.118,14350000.0
2009-07-03 04:22:00,66.103,66.123,66.103,66.118,27520000.0
2009-07-03 04:23:00,66.107,66.107,66.091,66.105,52820000.0
2009-07-03 04:24:00,66.105,66.105,66.084,66.099,96760000.0
2009-07-03 04:25:00,66.096,66.102,66.075,66.088,107490000.0
2009-07-03 04:26:00,66.077,66.092,66.075,66.088,31210000.0
2009-07-03 04:27:00,66.104,66.104,66.079,66.079,49930000.0
2009-07-03 04:28:00,66.072,66.072,66.046,66.056,14500000.0
2009-07-03 04:29:00,66.065,66.067,66.052,66.067,47160000.0
2009-07-03 04:30:00,66.072,66.072,66.056,66.065,48030000.0
2009-07-03 04:31:00,66.077,66.077,66.062,66.075,69620000.0
2009-07-03 04:32:00,66.07,66.077,66.069,66.076,138000000.0
2009-07-03 04:33:00,66.083,66.083,66.055,66.075,68990000.0
2009-07-03 04:34:00,66.084,66.092,66.052,66.075,98280000.0
2009-07-03 04:35:00,66.065,66.073,66.052,66.073,96200000.0
2009-07-03 04:36:00,66.067,66.067,66.06,66.065,91390000.0
2009-07-03 04:37:00,66.077,66.077,66.07,66.07,65030000.0
2009-07-03 04:38:00,66.055,66.089,66.055,66.089,44820000.0
2009-07-03 04:39:00,66.084,66.084,66.062,66.077,29520000.0
2009-07-03 04:40:00,66.069,66.078,66.069,66.077,45160000.0
2009-07-03 04:41:00,66.085,66.105,66.068,66.105,23880000.0
2009-07-03 04:42:00,66.095,66.096,66.089,66.089,28820000.0
2009-07-03 04:43:00,66.078,66.079,66.077,66.079,38710000.0
2009-07-03 04:44:00,66.06,66.072,66.06,66.066,51050000.0
2009-07-03 04:45:00,66.073,66.078,66.07,66.078,100100000.0
2009-07-03 04:46:00,66.065,66.065,66.053,66.059,79890000.0
2009-07-03 04:47:00,66.052,66.064,66.043,66.064,70110000.0
2009-07-03 04:48:00,66.073,66.073,66.046,66.048,69470000.0
2009-07-03 04:49:00,66.057,66.063,66.05,66.055,140480000.0
2009-07-03 04:50:00,66.064,66.07,66.052,66.065,111170000.0
2009-07-03 04:51:00,66.073,66.079,66.068,66.069,135950000.0
2009-07-03 04:52:00,66.074,66.077,66.07,66.077,122170000.0
2009-07-03 04:53:00,66.069,66.075,66.063,66.067,56870000.0
2009-07-03 04:54:00,66.097,66.097,66.082,66.089,84580000.0
2009-07-03 04:55:00,66.087,66.102,66.072,66.072,79000000.0
2009-07-03 04:56:00,66.091,66.12,66.08,66.114,68220000.0
2009-07-03 04:57:00,66.095,66.104,66.073,66.104,68010000.0
2009-07-03 04:58:00,66.094,66.112,66.094,66.108,65620000.0
2009-07-03 04:59:00,66.092,66.11,66.092,66.105,34790000.0
2009-07-03 05:00:00,66.125,66.127,66.12,66.121,66500000.0
2009-07-03 05:01:00,66.088,66.113,66.088,66.101,91090000.0
2009-07-03 05:02:00,66.106,66.112,66.086,66.112,106870000.0
2009-07-03 05:03:00,66.122,66.124,66.097,66.124,95010000.0
2009-07-03 05:04:00,66.098,66.125,66.095,66.125,73420000.0
2009-07-03 05:05:00,66.127,66.135,66.116,66.135,73330000.0
2009-07-03 05:06:00,66.143,66.143,66.103,66.125,78330000.0
2009-07-03 05:07:00,66.113,66.115,66.101,66.113,55320000.0
2009-07-03 05:08:00,66.124,66.125,66.112,66.125,37800000.0
2009-07-03 05:09:00,66.136,66.136,66.102,66.102,94580000.0
2009-07-03 05:10:00,66.112,66.123,66.103,66.123,61220000.0
2009-07-03 05:11:00,66.113,66.133,66.113,66.128,67930000.0
2009-07-03 05:12:00,66.127,66.128,66.127,66.128,2260000.0
2009-07-03 05:13:00,66.134,66.134,66.118,66.128,97440000.0
2009-07-03 05:14:00,66.118,66.124,66.105,66.124,70200000.0
2009-07-03 05:15:00,66.127,66.129,66.111,66.126,68210000.0
2009-07-03 05:16:00,66.119,66.131,66.107,66.126,72050000.0
2009-07-03 05:17:00,66.122,66.139,66.114,66.135,137100000.0
2009-07-03 05:18:00,66.143,66.148,66.128,66.137,118870000.0
2009-07-03 05:19:00,66.142,66.143,66.123,66.137,141490000.0
2009-07-03 05:20:00,66.137,66.14,66.133,66.138,123730000.0
2009-07-03 05:21:00,66.144,66.144,66.114,66.119,60510000.0
2009-07-03 05:22:00,66.111,66.135,66.111,66.135,82010000.0
2009-07-03 05:23:00,66.122,66.145,66.122,66.136,75400000.0
2009-07-03 05:24:00,66.147,66.15,66.14,66.14,76930000.0
2009-07-03 05:25:00,66.131,66.145,66.124,66.124,66210000.0
2009-07-03 05:26:00,66.128,66.131,66.115,66.127,65910000.0
2009-07-03 05:27:00,66.136,66.138,66.129,66.138,39090000.0
2009-07-03 05:28:00,66.119,66.127,66.119,66.127,59420000.0
2009-07-03 05:29:00,66.122,66.152,66.122,66.152,90380000.0
2009-07-03 05:30:00,66.167,66.167,66.151,66.151,108430000.0
2009-07-03 05:31:00,66.13,66.143,66.122,66.122,96270000.0
2009-07-03 05:32:00,66.123,66.123,66.094,66.12,78620000.0
2009-07-03 05:33:00,66.115,66.115,66.087,66.093,70140000.0
2009-07-03 05:34:00,66.083,66.088,66.066,66.077,77440000.0
2009-07-03 05:35:00,66.086,66.093,66.073,66.085,53570000.0
2009-07-03 05:36:00,66.077,66.094,66.065,66.094,43260000.0
2009-07-03 05:37:00,66.081,66.092,66.081,66.088,91940000.0
2009-07-03 05:38:00,66.084,66.103,66.084,66.088,63480000.0
2009-07-03 05:39:00,66.095,66.095,66.074,66.094,73540000.0
2009-07-03 05:40:00,66.095,66.095,66.072,66.077,12030000.0
2009-07-03 05:41:00,66.083,66.095,66.073,66.095,70730000.0
2009-07-03 05:42:00,66.097,66.104,66.085,66.094,83170000.0
2009-07-03 05:43:00,66.08,66.093,66.08,66.088,60940000.0
2009-07-03 05:44:00,66.096,66.096,66.07,66.07,81590000.0
2009-07-03 05:45:00,66.087,66.095,66.071,66.095,65410000.0
2009-07-03 05:46:00,66.071,66.085,66.071,66.078,76550000.0
2009-07-03 05:47:00,66.088,66.09,66.087,66.088,68000000.0
2009-07-03 05:48:00,66.078,66.093,66.073,66.085,65080000.0
2009-07-03 05:50:00,66.079,66.085,66.065,66.085,68320000.0
2009-07-03 05:51:00,66.075,66.087,66.06,66.078,98220000.0
2009-07-03 05:52:00,66.069,66.077,66.062,66.067,65650000.0
2009-07-03 05:53:00,66.062,66.082,66.062,66.077,129890000.0
2009-07-03 05:54:00,66.096,66.096,66.069,66.082,101490000.0
2009-07-03 05:55:00,66.061,66.067,66.061,66.067,88480000.0
2009-07-03 05:56:00,66.062,66.075,66.062,66.066,76130000.0
2009-07-03 05:57:00,66.078,66.078,66.071,66.071,97450000.0
2009-07-03 05:58:00,66.077,66.078,66.069,66.071,78490000.0
2009-07-03 05:59:00,66.063,66.064,66.054,66.06,35000000.0
2009-07-03 06:00:00,66.072,66.072,66.043,66.056,35410000.0
2009-07-03 06:01:00,66.048,66.057,66.048,66.05,73120000.0
2009-07-03 06:02:00,66.057,66.064,66.048,66.05,45740000.0
2009-07-03 06:03:00,66.065,66.065,66.035,66.039,120890000.0
2009-07-03 06:04:00,66.047,66.054,66.043,66.054,120040000.0
2009-07-03 06:05:00,66.056,66.064,66.049,66.064,44430000.0
2009-07-03 06:06:00,66.066,66.066,66.056,66.056,64910000.0
2009-07-03 06:08:00,66.053,66.064,66.041,66.049,98990000.0
2009-07-03 06:09:00,66.056,66.065,66.052,66.058,38420000.0
2009-07-03 06:10:00,66.06,66.06,66.057,66.059,58850000.0
2009-07-03 06:11:00,66.067,66.067,66.062,66.062,37330000.0
2009-07-03 06:12:00,66.078,66.078,66.062,66.062,73230000.0
2009-07-03 06:13:00,66.051,66.06,66.051,66.053,67590000.0
2009-07-03 06:14:00,66.056,66.066,66.056,66.058,42700000.0
2009-07-03 06:15:00,66.058,66.072,66.057,66.066,54490000.0
2009-07-03 06:16:00,66.05,66.067,66.05,66.067,60390000.0
2009-07-03 06:17:00,66.062,66.064,66.049,66.061,42210000.0
2009-07-03 06:18:00,66.065,66.065,66.057,66.057,45590000.0
2009-07-03 06:19:00,66.06,66.067,66.059,66.06,65620000.0
2009-07-03 06:20:00,66.068,66.075,66.063,66.068,87600000.0
2009-07-03 06:21:00,66.049,66.076,66.049,66.076,140170000.0
2009-07-03 06:22:00,66.075,66.075,66.051,66.059,65530000.0
2009-07-03 06:23:00,66.064,66.064,66.053,66.059,77640000.0
2009-07-03 06:24:00,66.083,66.083,66.053,66.069,43690000.0
2009-07-03 06:25:00,66.051,66.067,66.051,66.067,32490000.0
2009-07-03 06:26:00,66.066,66.066,66.053,66.064,40580000.0
2009-07-03 06:27:00,66.073,66.073,66.053,66.053,93010000.0
2009-07-03 06:28:00,66.058,66.06,66.054,66.055,102180000.0
2009-07-03 06:29:00,66.065,66.067,66.059,66.059,30660000.0
2009-07-03 06:30:00,66.076,66.08,66.053,66.077,45900000.0
2009-07-03 06:31:00,66.071,66.08,66.066,66.069,13530000.0
2009-07-03 06:32:00,66.072,66.085,66.072,66.085,50580000.0
2009-07-03 06:33:00,66.09,66.09,66.067,66.088,53170000.0
2009-07-03 06:34:00,66.078,66.08,66.077,66.077,74280000.0
2009-07-03 06:35:00,66.088,66.089,66.086,66.089,128010000.0
2009-07-03 06:36:00,66.093,66.093,66.075,66.089,64810000.0
2009-07-03 06:37:00,66.089,66.095,66.073,66.076,91500000.0
2009-07-03 06:38:00,66.07,66.084,66.07,66.077,89670000.0
2009-07-03 06:39:00,66.083,66.083,66.058,66.067,95160000.0
2009-07-03 06:40:00,66.052,66.074,66.052,66.074,64400000.0
2009-07-03 06:41:00,66.069,66.089,66.066,66.077,33510000.0
2009-07-03 06:42:00,66.094,66.094,66.07,66.086,32420000.0
2009-07-03 06:43:00,66.067,66.081,66.064,66.064,48690000.0
2009-07-03 06:44:00,66.081,66.093,66.073,66.08,24470000.0
2009-07-03 06:45:00,66.094,66.094,66.057,66.083,25420000.0
2009-07-03 06:46:00,66.061,66.091,66.058,66.064,33480000.0
2009-07-03 06:47:00,66.065,66.09,66.048,66.081,53290000.0
2009-07-03 06:48:00,66.071,66.079,66.041,66.068,101220000.0
2009-07-03 06:49:00,66.042,66.08,66.042,66.059,72900000.0
2009-07-03 06:50:00,66.055,66.07,66.052,66.052,63000000.0
2009-07-03 06:51:00,66.061,66.076,66.061,66.076,62100000.0
2009-07-03 06:52:00,66.072,66.078,66.071,66.075,129300000.0
2009-07-03 06:53:00,66.049,66.07,66.049,66.066,105720000.0
2009-07-03 06:54:00,66.08,66.08,66.052,66.052,133870000.0
2009-07-03 06:55:00,66.062,66.091,66.062,66.085,113140000.0
2009-07-03 06:56:00,66.094,66.094,66.077,66.093,55350000.0
2009-07-03 06:57:00,66.087,66.095,66.076,66.095,79770000.0
2009-07-03 06:58:00,66.082,66.115,66.08,66.091,72620000.0
2009-07-03 06:59:00,66.109,66.114,66.087,66.107,67270000.0
2009-07-03 07:00:00,66.121,66.121,66.078,66.091,63380000.0
2009-07-03 07:01:00,66.08,66.092,66.075,66.085,60980000.0
2009-07-03 07:02:00,66.085,66.098,66.074,66.096,32540000.0
2009-07-03 07:03:00,66.1,66.1,66.075,66.081,61850000.0
2009-07-03 07:04:00,66.085,66.087,66.065,66.087,86440000.0
2009-07-03 07:05:00,66.064,66.082,66.064,66.076,97330000.0
2009-07-03 07:06:00,66.075,66.083,66.055,66.078,93300000.0
2009-07-03 07:07:00,66.082,66.092,66.068,66.068,76100000.0
2009-07-03 07:08:00,66.079,66.084,66.063,66.063,69070000.0
2009-07-03 07:09:00,66.093,66.093,66.074,66.08,76600000.0
2009-07-03 07:10:00,66.069,66.086,66.069,66.076,52090000.0
2009-07-03 07:11:00,66.057,66.077,66.046,66.052,36320000.0
2009-07-03 07:12:00,66.078,66.081,66.061,66.069,92590000.0
2009-07-03 07:13:00,66.08,66.084,66.069,66.069,60260000.0
2009-07-03 07:14:00,66.084,66.092,66.067,66.092,65700000.0
2009-07-03 07:15:00,66.088,66.088,66.088,66.088,3940000.0
2009-07-03 07:16:00,66.062,66.083,66.062,66.083,95920000.0
2009-07-03 07:17:00,66.062,66.076,66.062,66.068,59040000.0
2009-07-03 07:18:00,66.086,66.088,66.08,66.088,64820000.0
2009-07-03 07:19:00,66.073,66.08,66.065,66.076,16840000.0
2009-07-03 07:20:00,66.05,66.063,66.05,66.057,36700000.0
2009-07-03 07:21:00,66.077,66.077,66.069,66.069,63370000.0
2009-07-03 07:22:00,66.078,66.081,66.076,66.077,90310000.0
2009-07-03 07:23:00,66.085,66.085,66.073,66.076,96930000.0
2009-07-03 07:24:00,66.067,66.076,66.061,66.076,94070000.0
2009-07-03 07:25:00,66.078,66.103,66.074,66.081,71610000.0
2009-07-03 07:26:00,66.097,66.097,66.09,66.091,72140000.0
2009-07-03 07:27:00,66.082,66.093,66.073,66.086,78790000.0
2009-07-03 07:28:00,66.094,66.103,66.089,66.103,49240000.0
2009-07-03 07:29:00,66.081,66.103,66.081,66.096,42470000.0
2009-07-03 07:30:00,66.103,66.105,66.083,66.105,92200000.0
2009-07-03 07:31:00,66.097,66.099,66.069,66.069,62980000.0
2009-07-03 07:32:00,66.088,66.106,66.075,66.106,72970000.0
2009-07-03 07:33:00,66.099,66.109,66.093,66.107,14880000.0
2009-07-03 07:34:00,66.081,66.105,66.081,66.088,62320000.0
2009-07-03 07:35:00,66.096,66.109,66.088,66.102,35920000.0
2009-07-03 07:36:00,66.116,66.122,66.097,66.115,64260000.0
2009-07-03 07:37:00,66.116,66.122,66.094,66.116,87100000.0
2009-07-03 07:38:00,66.117,66.128,66.096,66.1,102080000.0
2009-07-03 07:39:00,66.123,66.123,66.103,66.112,93800000.0
2009-07-03 07:40:00,66.102,66.106,66.092,66.106,77550000.0
2009-07-03 07:41:00,66.093,66.106,66.093,66.106,72060000.0
2009-07-03 07:42:00,66.115,66.115,66.093,66.093,78290000.0
2009-07-03 07:43:00,66.102,66.116,66.102,66.116,54940000.0
2009-07-03 07:44:00,66.108,66.113,66.094,66.113,40860000.0
2009-07-03 07:45:00,66.118,66.124,66.112,66.118,90720000.0
2009-07-03 07:46:00,66.124,66.124,66.103,66.103,64090000.0
2009-07-03 07:47:00,66.115,66.124,66.104,66.124,70580000.0
2009-07-03 07:48:00,66.127,66.127,66.122,66.127,13750000.0
2009-07-03 07:49:00,66.107,66.114,66.094,66.109,77760000.0
2009-07-03 07:50:00,66.107,66.113,66.097,66.1,66550000.0
2009-07-03 07:51:00,66.082,66.104,66.082,66.104,78440000.0
2009-07-03 07:52:00,66.097,66.112,66.093,66.108,48250000.0
2009-07-03 07:54:00,66.124,66.124,66.096,66.11,95860000.0
2009-07-03 07:55:00,66.116,66.123,66.103,66.116,67030000.0
2009-07-03 07:56:00,66.127,66.136,66.113,66.136,77580000.0
2009-07-03 07:57:00,66.129,66.141,66.12,66.141,13370000.0
2009-07-03 07:58:00,66.136,66.142,66.113,66.137,82600000.0
2009-07-03 07:59:00,66.121,66.143,66.116,66.127,68280000.0
2009-07-03 08:00:00,66.144,66.144,66.113,66.121,93500000.0
2009-07-03 08:01:00,66.135,66.135,66.116,66.132,73520000.0
2009-07-03 08:02:00,66.112,66.136,66.112,66.136,34190000.0
2009-07-03 08:03:00,66.135,66.152,66.116,66.128,34060000.0
2009-07-03 08:04:00,66.143,66.17,66.135,66.164,63400000.0
2009-07-03 08:05:00,66.171,66.171,66.139,66.142,45950000.0
2009-07-03 08:06:00,66.163,66.173,66.142,66.166,113550000.0
2009-07-03 08:07:00,66.167,66.174,66.154,66.174,117800000.0
2009-07-03 08:08:00,66.168,66.199,66.163,66.192,51490000.0
2009-07-03 08:09:00,66.188,66.207,66.173,66.178,62940000.0
2009-07-03 08:10:00,66.193,66.204,66.18,66.204,60230000.0
2009-07-03 08:11:00,66.201,66.222,66.187,66.191,98910000.0
2009-07-03 08:12:00,66.214,66.22,66.192,66.207,35830000.0
2009-07-03 08:13:00,66.19,66.213,66.188,66.206,62430000.0
2009-07-03 08:14:00,66.18,66.203,66.18,66.196,46930000.0
2009-07-03 08:15:00,66.208,66.221,66.191,66.191,78280000.0
2009-07-03 08:16:00,66.208,66.215,66.193,66.206,69740000.0
2009-07-03 08:17:00,66.186,66.213,66.186,66.213,49680000.0
2009-07-03 08:18:00,66.222,66.222,66.188,66.209,59400000.0
2009-07-03 08:19:00,66.209,66.213,66.188,66.193,58640000.0
2009-07-03 08:20:00,66.184,66.209,66.184,66.202,47430000.0
2009-07-03 08:21:00,66.198,66.209,66.179,66.209,44440000.0
2009-07-03 08:22:00,66.181,66.208,66.181,66.185,70180000.0
2009-07-03 08:23:00,66.197,66.201,66.177,66.188,96090000.0
2009-07-03 08:24:00,66.178,66.18,66.175,66.179,156150000.0
2009-07-03 08:26:00,66.184,66.193,66.168,66.193,79160000.0
2009-07-03 08:27:00,66.185,66.185,66.164,66.182,43230000.0
2009-07-03 08:28:00,66.168,66.186,66.163,66.186,31040000.0
2009-07-03 08:29:00,66.198,66.2,66.197,66.198,49260000.0
2009-07-03 08:30:00,66.204,66.204,66.17,66.19,100590000.0
2009-07-03 08:31:00,66.181,66.201,66.173,66.188,105290000.0
2009-07-03 08:32:00,66.201,66.201,66.18,66.19,33080000.0
2009-07-03 08:33:00,66.21,66.21,66.167,66.19,48690000.0
2009-07-03 08:34:00,66.178,66.178,66.153,66.155,9590000.0
2009-07-03 08:35:00,66.151,66.164,66.144,66.164,51330000.0
2009-07-03 08:36:00,66.165,66.169,66.16,66.16,55020000.0
2009-07-03 08:37:00,66.165,66.167,66.144,66.167,84530000.0
2009-07-03 08:38:00,66.155,66.171,66.136,66.163,143750000.0
2009-07-03 08:39:00,66.142,66.173,66.142,66.158,66940000.0
2009-07-03 08:40:00,66.162,66.17,66.145,66.159,95660000.0
2009-07-03 08:41:00,66.166,66.168,66.161,66.161,107440000.0
2009-07-03 08:42:00,66.155,66.163,66.145,66.156,95470000.0
2009-07-03 08:43:00,66.131,66.145,66.131,66.145,71700000.0
2009-07-03 08:44:00,66.144,66.144,66.112,66.127,42490000.0
2009-07-03 08:45:00,66.143,66.143,66.113,66.138,34980000.0
2009-07-03 08:46:00,66.127,66.145,66.124,66.145,54150000.0
2009-07-03 08:47:00,66.143,66.16,66.138,66.156,24680000.0
2009-07-03 08:48:00,66.149,66.165,66.148,66.165,24840000.0
2009-07-03 08:49:00,66.141,66.161,66.141,66.15,38260000.0
2009-07-03 08:50:00,66.155,66.155,66.141,66.141,60840000.0
2009-07-03 08:51:00,66.153,66.157,66.141,66.146,105580000.0
2009-07-03 08:52:00,66.153,66.174,66.148,66.164,72130000.0
2009-07-03 08:53:00,66.168,66.172,66.161,66.169,65340000.0
2009-07-03 08:54:00,66.187,66.193,66.177,66.193,74320000.0
2009-07-03 08:55:00,66.191,66.203,66.186,66.2,138500000.0
2009-07-03 08:56:00,66.204,66.211,66.183,66.187,111340000.0
2009-07-03 08:57:00,66.206,66.229,66.186,66.229,137720000.0
2009-07-03 08:58:00,66.226,66.233,66.21,66.21,124060000.0
2009-07-03 08:59:00,66.218,66.223,66.202,66.21,65290000.0
2009-07-03 09:00:00,66.214,66.223,66.204,66.213,86690000.0
2009-07-03 09:01:00,66.204,66.204,66.185,66.19,76340000.0
2009-07-03 09:02:00,66.198,66.201,66.185,66.197,75030000.0
2009-07-03 09:03:00,66.215,66.215,66.187,66.198,74350000.0
2009-07-03 09:04:00,66.177,66.189,66.157,66.17,66880000.0
2009-07-03 09:05:00,66.176,66.183,66.171,66.177,36030000.0
2009-07-03 09:06:00,66.193,66.193,66.18,66.18,67380000.0
2009-07-03 09:07:00,66.176,66.176,66.159,66.159,91570000.0
2009-07-03 09:08:00,66.15,66.17,66.15,66.168,106170000.0
2009-07-03 09:09:00,66.171,66.171,66.137,66.159,103300000.0
2009-07-03 09:10:00,66.162,66.162,66.122,66.132,79080000.0
2009-07-03 09:11:00,66.118,66.128,66.077,66.077,69520000.0
2009-07-03 09:12:00,66.107,66.11,66.088,66.097,77920000.0
2009-07-03 09:13:00,66.082,66.1,66.082,66.088,52860000.0
2009-07-03 09:14:00,66.053,66.077,66.053,66.061,40620000.0
2009-07-03 09:15:00,66.083,66.083,66.056,66.077,103180000.0
2009-07-03 09:16:00,66.071,66.082,66.062,66.074,67460000.0
2009-07-03 09:17:00,66.087,66.104,66.082,66.097,78410000.0
2009-07-03 09:18:00,66.108,66.108,66.09,66.102,11840000.0
2009-07-03 09:19:00,66.095,66.104,66.093,66.104,7700000.0
2009-07-03 09:20:00,66.1,66.101,66.078,66.096,17670000.0
2009-07-03 09:21:00,66.1,66.1,66.075,66.084,12480000.0
2009-07-03 09:22:00,66.085,66.1,66.085,66.092,10550000.0
2009-07-03 09:23:00,66.099,66.109,66.093,66.101,12960000.0
2009-07-03 09:24:00,66.114,66.114,66.11,66.11,3600000.0
2009-07-03 09:25:00,66.112,66.115,66.094,66.115,17310000.0
2009-07-03 09:26:00,66.1,66.113,66.1,66.104,11870000.0
2009-07-03 09:27:00,66.111,66.111,66.095,66.102,15070000.0
2009-07-03 09:29:00,66.086,66.108,66.083,66.089,84380000.0
2009-07-03 09:30:00,66.096,66.096,66.068,66.068,67700000.0
2009-07-03 09:31:00,66.07,66.084,66.064,66.075,97420000.0
2009-07-03 09:32:00,66.071,66.081,66.061,66.078,104450000.0
2009-07-03 09:33:00,66.095,66.099,66.078,66.099,126630000.0
2009-07-03 09:34:00,66.09,66.111,66.089,66.096,110920000.0
2009-07-03 09:35:00,66.111,66.143,66.111,66.143,107510000.0
2009-07-03 09:36:00,66.164,66.168,66.135,66.152,32190000.0
2009-07-03 09:37:00,66.158,66.158,66.121,66.143,23190000.0
2009-07-03 09:38:00,66.135,66.145,66.128,66.134,74390000.0
2009-07-03 09:39:00,66.141,66.141,66.116,66.118,122090000.0
2009-07-03 09:40:00,66.1,66.112,66.1,66.105,69910000.0
2009-07-03 09:41:00,66.109,66.118,66.086,66.086,95220000.0
2009-07-03 09:42:00,66.094,66.118,66.089,66.094,120030000.0
2009-07-03 09:43:00,66.089,66.103,66.086,66.096,100740000.0
2009-07-03 09:44:00,66.091,66.114,66.091,66.109,87710000.0
2009-07-03 09:45:00,66.119,66.129,66.097,66.109,95800000.0
2009-07-03 09:46:00,66.114,66.121,66.099,66.119,81570000.0
2009-07-03 09:47:00,66.113,66.124,66.106,66.124,66720000.0
2009-07-03 09:48:00,66.134,66.134,66.108,66.113,122490000.0
2009-07-03 09:49:00,66.104,66.105,66.096,66.104,66930000.0
2009-07-03 09:50:00,66.092,66.107,66.067,66.081,95420000.0
2009-07-03 09:51:00,66.088,66.088,66.068,66.083,93060000.0
2009-07-03 09:52:00,66.097,66.097,66.087,66.096,92110000.0
2009-07-03 09:53:00,66.081,66.081,66.061,66.079,117610000.0
2009-07-03 09:54:00,66.078,66.078,66.057,66.071,104250000.0
2009-07-03 09:55:00,66.078,66.081,66.064,66.078,50240000.0
2009-07-03 09:56:00,66.077,66.078,66.062,66.073,70790000.0
2009-07-03 09:57:00,66.089,66.089,66.059,66.062,82930000.0
2009-07-03 09:58:00,66.041,66.063,66.034,66.048,59510000.0
2009-07-03 09:59:00,66.033,66.064,66.033,66.064,96130000.0
2009-07-03 10:00:00,66.07,66.07,66.038,66.053,54180000.0
2009-07-03 10:01:00,66.056,66.062,66.043,66.062,45220000.0
2009-07-03 10:02:00,66.048,66.064,66.039,66.039,100440000.0
2009-07-03 10:03:00,66.052,66.056,66.043,66.048,92780000.0
2009-07-03 10:04:00,66.048,66.055,66.044,66.049,77620000.0
2009-07-03 10:05:00,66.056,66.064,66.036,66.047,46600000.0
2009-07-03 10:06:00,66.054,66.054,66.032,66.044,46450000.0
2009-07-03 10:07:00,66.044,66.044,66.019,66.034,70580000.0
2009-07-03 10:08:00,66.033,66.049,66.011,66.031,107470000.0
2009-07-03 10:09:00,66.034,66.034,65.995,66.008,114790000.0
2009-07-03 10:10:00,66.029,66.029,66.001,66.025,101520000.0
2009-07-03 10:11:00,66.008,66.025,66.004,66.025,101220000.0
2009-07-03 10:12:00,66.035,66.035,66.007,66.013,95510000.0
2009-07-03 10:13:00,65.989,66.011,65.975,65.99,62100000.0
2009-07-03 10:14:00,65.997,66.001,65.977,65.988,103280000.0
2009-07-03 10:15:00,66.002,66.002,65.981,65.987,65340000.0
2009-07-03 10:16:00,65.988,65.999,65.984,65.996,52970000.0
2009-07-03 10:17:00,65.994,65.994,65.982,65.994,54040000.0
2009-07-03 10:18:00,66.003,66.003,65.984,65.995,85200000.0
2009-07-03 10:19:00,66.0,66.02,65.993,66.016,111250000.0
2009-07-03 10:20:00,66.0,66.013,65.991,66.0,137860000.0
2009-07-03 10:21:00,66.014,66.014,65.976,65.976,117750000.0
2009-07-03 10:22:00,65.958,65.975,65.954,65.959,85610000.0
2009-07-03 10:23:00,65.964,65.978,65.958,65.965,107910000.0
2009-07-03 10:24:00,65.973,65.973,65.942,65.957,95440000.0
2009-07-03 10:25:00,65.952,65.962,65.948,65.958,144860000.0
2009-07-03 10:26:00,65.962,65.97,65.953,65.953,93220000.0
2009-07-03 10:27:00,65.963,65.963,65.94,65.949,55550000.0
2009-07-03 10:28:00,65.963,65.981,65.955,65.972,69650000.0
2009-07-03 10:29:00,65.972,65.984,65.961,65.984,97180000.0
2009-07-03 10:30:00,65.994,66.003,65.976,66.003,173530000.0
2009-07-03 10:31:00,66.002,66.002,65.982,65.993,132670000.0
2009-07-03 10:32:00,65.992,65.993,65.976,65.993,94270000.0
2009-07-03 10:33:00,65.987,65.995,65.977,65.995,69770000.0
2009-07-03 10:34:00,66.0,66.02,66.0,66.0,89880000.0
2009-07-03 10:35:00,65.998,66.013,65.994,66.013,90730000.0
2009-07-03 10:36:00,66.021,66.021,65.99,65.997,126530000.0
2009-07-03 10:37:00,66.003,66.023,66.001,66.023,143210000.0
2009-07-03 10:38:00,66.011,66.037,66.011,66.028,107960000.0
2009-07-03 10:39:00,66.042,66.054,66.032,66.053,126060000.0
2009-07-03 10:40:00,66.061,66.064,66.049,66.058,128500000.0
2009-07-03 10:41:00,66.052,66.056,66.038,66.049,110090000.0
2009-07-03 10:42:00,66.058,66.061,66.039,66.06,63270000.0
2009-07-03 10:43:00,66.042,66.051,66.02,66.044,49120000.0
2009-07-03 10:44:00,66.043,66.043,66.021,66.025,89290000.0
2009-07-03 10:45:00,66.032,66.032,66.005,66.019,102240000.0
2009-07-03 10:46:00,66.026,66.043,66.022,66.032,92530000.0
2009-07-03 10:47:00,66.035,66.035,66.023,66.023,95170000.0
2009-07-03 10:48:00,66.04,66.04,66.0,66.017,58750000.0
2009-07-03 10:49:00,66.01,66.023,66.01,66.019,112350000.0
2009-07-03 10:50:00,66.011,66.033,66.011,66.033,85420000.0
2009-07-03 10:51:00,66.043,66.043,66.006,66.027,82780000.0
2009-07-03 10:52:00,66.033,66.045,66.033,66.033,90190000.0
2009-07-03 10:53:00,66.042,66.047,66.038,66.039,65210000.0
2009-07-03 10:54:00,66.043,66.043,66.028,66.028,103700000.0
2009-07-03 10:55:00,66.017,66.031,66.003,66.009,102180000.0
2009-07-03 10:56:00,66.011,66.029,66.011,66.025,99530000.0
2009-07-03 10:57:00,66.035,66.035,66.014,66.018,67430000.0
2009-07-03 10:58:00,66.017,66.024,66.005,66.012,45090000.0
2009-07-03 10:59:00,66.003,66.023,66.003,66.023,73900000.0
2009-07-03 11:00:00,66.03,66.03,66.005,66.013,94530000.0
2009-07-03 11:01:00,66.01,66.011,65.975,66.0,64870000.0
2009-07-03 11:02:00,65.979,66.003,65.979,65.997,92580000.0
2009-07-03 11:03:00,66.005,66.005,65.989,65.995,119740000.0
2009-07-03 11:04:00,66.001,66.001,65.98,65.988,77520000.0
2009-07-03 11:05:00,65.996,66.003,65.983,66.003,77440000.0
2009-07-03 11:06:00,66.004,66.005,65.999,65.999,76650000.0
2009-07-03 11:07:00,65.997,66.005,65.982,65.995,87910000.0
2009-07-03 11:08:00,66.006,66.006,66.0,66.004,111350000.0
2009-07-03 11:09:00,66.0,66.0,65.976,65.994,90610000.0
2009-07-03 11:10:00,65.988,65.988,65.966,65.98,70360000.0
2009-07-03 11:11:00,65.968,65.988,65.968,65.987,30530000.0
2009-07-03 11:12:00,65.998,66.001,65.984,65.998,104110000.0
2009-07-03 11:13:00,65.998,66.005,65.993,65.997,109740000.0
2009-07-03 11:14:00,65.996,66.001,65.98,65.994,109530000.0
2009-07-03 11:15:00,66.012,66.012,65.984,66.001,109250000.0
2009-07-03 11:16:00,65.989,66.004,65.989,66.004,140100000.0
2009-07-03 11:17:00,66.005,66.005,65.992,65.999,92040000.0
2009-07-03 11:18:00,66.005,66.005,65.984,65.997,94280000.0
2009-07-03 11:19:00,65.981,66.002,65.98,65.996,111000000.0
2009-07-03 11:20:00,65.998,66.004,65.981,66.004,73090000.0
2009-07-03 11:21:00,66.015,66.017,66.009,66.011,79980000.0
2009-07-03 11:22:00,66.017,66.018,66.011,66.011,91640000.0
2009-07-03 11:23:00,66.012,66.012,65.992,65.999,76220000.0
2009-07-03 11:24:00,66.015,66.016,66.004,66.01,56210000.0
2009-07-03 11:25:00,65.994,66.004,65.992,66.004,100280000.0
2009-07-03 11:26:00,66.016,66.016,66.01,66.01,80760000.0
2009-07-03 11:27:00,66.016,66.02,66.01,66.012,86940000.0
2009-07-03 11:28:00,66.016,66.036,66.006,66.036,88310000.0
2009-07-03 11:29:00,66.039,66.045,66.013,66.045,67340000.0
2009-07-03 11:30:00,66.054,66.054,66.018,66.022,99030000.0
2009-07-03 11:31:00,66.034,66.034,65.995,66.02,103670000.0
2009-07-03 11:32:00,66.016,66.016,66.002,66.015,94010000.0
2009-07-03 11:33:00,66.008,66.013,66.0,66.005,73580000.0
2009-07-03 11:34:00,66.013,66.013,66.004,66.013,67220000.0
2009-07-03 11:35:00,65.998,66.011,65.993,66.006,82230000.0
2009-07-03 11:36:00,66.014,66.014,65.994,66.014,59720000.0
2009-07-03 11:37:00,66.016,66.016,65.997,66.003,111680000.0
2009-07-03 11:38:00,66.014,66.014,66.002,66.002,91690000.0
2009-07-03 11:39:00,66.021,66.023,66.004,66.011,102280000.0
2009-07-03 11:40:00,66.002,66.025,66.002,66.017,70160000.0
2009-07-03 11:41:00,66.019,66.027,66.019,66.027,58800000.0
2009-07-03 11:42:00,66.025,66.025,66.013,66.016,77330000.0
2009-07-03 11:43:00,66.01,66.027,66.01,66.01,122410000.0
2009-07-03 11:44:00,66.015,66.025,66.013,66.013,121260000.0
2009-07-03 11:45:00,66.017,66.024,66.013,66.019,78280000.0
2009-07-03 11:46:00,66.027,66.032,66.012,66.015,78380000.0
2009-07-03 11:47:00,66.011,66.021,65.99,66.008,102320000.0
2009-07-03 11:48:00,66.009,66.013,65.993,66.004,119760000.0
2009-07-03 11:49:00,65.99,66.012,65.99,66.0,76380000.0
2009-07-03 11:50:00,65.992,66.004,65.992,65.999,58210000.0
2009-07-03 11:51:00,66.005,66.005,65.987,65.995,37830000.0
2009-07-03 11:52:00,65.998,65.999,65.983,65.996,53870000.0
2009-07-03 11:53:00,66.001,66.005,65.994,65.998,89720000.0
2009-07-03 11:54:00,65.995,66.003,65.986,65.99,61460000.0
2009-07-03 11:55:00,65.979,65.987,65.979,65.987,75210000.0
2009-07-03 11:56:00,65.979,65.994,65.974,65.987,85370000.0
2009-07-03 11:57:00,65.985,65.985,65.969,65.969,68330000.0
2009-07-03 11:58:00,65.984,65.99,65.971,65.986,70690000.0
2009-07-03 11:59:00,65.983,65.983,65.952,65.972,86970000.0
2009-07-03 12:00:00,65.983,65.994,65.972,65.994,64090000.0
2009-07-03 12:01:00,65.982,65.982,65.959,65.97,96920000.0
2009-07-03 12:02:00,65.962,65.976,65.962,65.976,80380000.0
2009-07-03 12:03:00,65.984,66.001,65.968,65.984,38010000.0
2009-07-03 12:04:00,66.004,66.011,65.985,65.987,61570000.0
2009-07-03 12:05:00,66.0,66.023,65.997,66.023,68460000.0
2009-07-03 12:06:00,66.012,66.012,65.994,66.003,70870000.0
2009-07-03 12:07:00,66.008,66.013,65.983,65.998,64310000.0
2009-07-03 12:08:00,65.974,66.005,65.974,66.005,64150000.0
2009-07-03 12:09:00,66.008,66.008,66.0,66.001,131150000.0
2009-07-03 12:10:00,65.997,66.006,65.986,66.006,122510000.0
2009-07-03 12:11:00,66.008,66.015,65.992,65.997,75780000.0
2009-07-03 12:12:00,66.011,66.011,65.995,66.006,85950000.0
2009-07-03 12:13:00,66.007,66.008,65.982,65.997,92260000.0
2009-07-03 12:14:00,65.988,65.988,65.978,65.987,95610000.0
2009-07-03 12:15:00,65.982,66.001,65.982,65.99,34230000.0
2009-07-03 12:16:00,65.989,66.004,65.982,66.004,40030000.0
2009-07-03 12:17:00,66.0,66.014,65.996,66.014,44310000.0
2009-07-03 12:18:00,66.026,66.026,66.002,66.004,21790000.0
2009-07-03 12:19:00,65.998,66.012,65.986,66.005,35100000.0
2009-07-03 12:20:00,65.986,66.004,65.986,65.997,65010000.0
2009-07-03 12:21:00,65.982,66.021,65.982,65.987,35010000.0
2009-07-03 12:22:00,65.997,66.003,65.985,66.003,93810000.0
2009-07-03 12:23:00,66.008,66.033,66.006,66.033,75030000.0
2009-07-03 12:24:00,66.023,66.023,65.996,66.008,32050000.0
2009-07-03 12:25:00,66.008,66.008,65.986,66.0,47280000.0
2009-07-03 12:26:00,65.995,65.995,65.981,65.995,58230000.0
2009-07-03 12:27:00,65.993,65.993,65.973,65.987,68340000.0
2009-07-03 12:28:00,65.931,65.973,65.919,65.973,103010000.0
2009-07-03 12:29:00,65.977,65.985,65.963,65.985,87960000.0
2009-07-03 12:30:00,65.978,65.983,65.961,65.974,158620000.0
2009-07-03 12:31:00,65.962,65.983,65.962,65.983,59360000.0
2009-07-03 12:32:00,65.994,65.994,65.988,65.988,65190000.0
2009-07-03 12:33:00,65.995,65.995,65.97,65.987,34980000.0
2009-07-03 12:34:00,65.982,65.982,65.958,65.958,34610000.0
2009-07-03 12:35:00,65.964,65.981,65.944,65.964,49520000.0
2009-07-03 12:36:00,65.971,65.971,65.945,65.957,23740000.0
2009-07-03 12:37:00,65.945,65.952,65.942,65.947,21870000.0
2009-07-03 12:38:00,65.935,65.941,65.916,65.926,56000000.0
2009-07-03 12:39:00,65.938,65.945,65.932,65.937,49720000.0
2009-07-03 12:40:00,65.933,65.954,65.933,65.942,53380000.0
2009-07-03 12:41:00,65.93,65.943,65.928,65.943,37140000.0
2009-07-03 12:42:00,65.914,65.953,65.908,65.953,68430000.0
2009-07-03 12:43:00,65.929,65.96,65.929,65.949,28680000.0
2009-07-03 12:44:00,65.95,65.957,65.95,65.956,87750000.0
2009-07-03 12:45:00,65.958,65.973,65.948,65.956,85470000.0
2009-07-03 12:46:00,65.935,65.951,65.931,65.951,54710000.0
2009-07-03 12:47:00,65.954,65.954,65.931,65.943,38450000.0
2009-07-03 12:48:00,65.955,65.955,65.948,65.948,20330000.0
2009-07-03 12:49:00,65.947,65.964,65.945,65.964,33550000.0
2009-07-03 12:50:00,65.958,65.982,65.952,65.974,65480000.0
2009-07-03 12:51:00,65.968,65.971,65.953,65.965,68130000.0
2009-07-03 12:52:00,65.961,65.961,65.927,65.929,38330000.0
2009-07-03 12:53:00,65.939,65.951,65.929,65.938,83020000.0
2009-07-03 12:54:00,65.948,65.961,65.944,65.961,96390000.0
2009-07-03 12:55:00,65.939,65.954,65.935,65.95,46130000.0
2009-07-03 12:56:00,65.939,65.944,65.924,65.928,43390000.0
2009-07-03 12:57:00,65.947,65.948,65.928,65.945,33200000.0
2009-07-03 12:58:00,65.957,65.965,65.952,65.955,82990000.0
2009-07-03 12:59:00,65.967,65.983,65.964,65.983,101300000.0
2009-07-03 13:00:00,66.005,66.012,65.983,65.983,63290000.0
2009-07-03 13:01:00,65.989,66.001,65.985,65.993,77940000.0
2009-07-03 13:02:00,65.996,66.004,65.981,66.004,53930000.0
2009-07-03 13:03:00,66.014,66.014,65.973,65.994,98290000.0
2009-07-03 13:04:00,65.993,65.993,65.974,65.986,79420000.0
2009-07-03 13:05:00,65.983,65.986,65.964,65.986,72980000.0
2009-07-03 13:06:00,65.977,65.985,65.96,65.985,65730000.0
2009-07-03 13:07:00,65.988,65.995,65.983,65.995,130060000.0
2009-07-03 13:08:00,65.998,66.007,65.992,65.998,109430000.0
2009-07-03 13:09:00,66.013,66.013,65.994,66.001,88900000.0
2009-07-03 13:10:00,65.992,66.003,65.992,65.998,107550000.0
2009-07-03 13:11:00,65.992,65.992,65.973,65.984,74430000.0
2009-07-03 13:12:00,65.985,65.994,65.98,65.988,84870000.0
2009-07-03 13:13:00,65.985,65.985,65.974,65.983,99420000.0
2009-07-03 13:14:00,65.989,65.995,65.982,65.989,62960000.0
2009-07-03 13:15:00,65.981,66.004,65.981,65.987,86370000.0
2009-07-03 13:16:00,65.988,65.989,65.986,65.987,77140000.0
2009-07-03 13:17:00,65.988,65.994,65.982,65.983,84420000.0
2009-07-03 13:18:00,65.991,66.001,65.985,65.991,67600000.0
2009-07-03 13:19:00,65.987,65.989,65.987,65.987,72450000.0
2009-07-03 13:20:00,65.983,65.989,65.982,65.987,102540000.0
2009-07-03 13:21:00,65.996,65.996,65.991,65.991,66680000.0
2009-07-03 13:22:00,65.968,65.976,65.963,65.976,102700000.0
2009-07-03 13:23:00,65.976,65.976,65.962,65.962,68160000.0
2009-07-03 13:24:00,65.986,65.986,65.972,65.977,134060000.0
2009-07-03 13:25:00,65.976,65.982,65.966,65.976,102510000.0
2009-07-03 13:26:00,65.974,65.994,65.974,65.987,91480000.0
2009-07-03 13:27:00,65.976,65.976,65.969,65.969,74980000.0
2009-07-03 13:28:00,65.978,65.98,65.977,65.979,99870000.0
2009-07-03 13:29:00,65.979,65.981,65.962,65.976,94760000.0
2009-07-03 13:30:00,65.985,65.985,65.979,65.979,41180000.0
2009-07-03 13:32:00,65.98,65.987,65.98,65.987,72180000.0
2009-07-03 13:33:00,65.987,65.987,65.973,65.976,50900000.0
2009-07-03 13:34:00,65.974,65.993,65.974,65.992,114480000.0
2009-07-03 13:35:00,65.987,66.002,65.981,65.986,122260000.0
2009-07-03 13:36:00,65.993,65.993,65.963,65.976,43860000.0
2009-07-03 13:37:00,65.978,65.982,65.964,65.973,63470000.0
2009-07-03 13:38:00,65.968,65.984,65.968,65.977,68820000.0
2009-07-03 13:39:00,65.988,65.988,65.963,65.987,110200000.0
2009-07-03 13:40:00,65.979,65.985,65.972,65.978,37400000.0
2009-07-03 13:41:00,65.986,65.986,65.973,65.986,65330000.0
2009-07-03 13:42:00,65.985,65.985,65.966,65.97,43390000.0
2009-07-03 13:43:00,65.952,65.964,65.952,65.959,76390000.0
2009-07-03 13:44:00,65.942,65.955,65.942,65.952,74050000.0
2009-07-03 13:45:00,65.962,65.962,65.946,65.955,52370000.0
2009-07-03 13:46:00,65.954,65.961,65.952,65.958,61930000.0
2009-07-03 13:47:00,65.954,65.966,65.954,65.966,63240000.0
2009-07-03 13:48:00,65.969,65.972,65.959,65.971,46850000.0
2009-07-03 13:49:00,65.976,65.976,65.968,65.968,45570000.0
2009-07-03 13:50:00,65.974,65.974,65.951,65.958,67190000.0
2009-07-03 13:51:00,65.975,65.975,65.962,65.968,94320000.0
2009-07-03 13:52:00,65.967,65.97,65.965,65.969,161160000.0
2009-07-03 13:53:00,65.955,65.973,65.955,65.973,76260000.0
2009-07-03 13:54:00,65.988,65.988,65.979,65.979,78870000.0
2009-07-03 13:55:00,65.976,65.976,65.971,65.976,40020000.0
2009-07-03 13:56:00,65.983,66.004,65.983,66.004,30700000.0
2009-07-03 13:57:00,66.015,66.015,65.993,66.001,43600000.0
2009-07-03 13:58:00,66.009,66.011,66.007,66.01,94280000.0
2009-07-03 13:59:00,66.011,66.016,66.001,66.016,109120000.0
2009-07-03 14:00:00,66.016,66.022,66.005,66.019,35660000.0
2009-07-03 14:01:00,66.004,66.021,66.004,66.014,55940000.0
2009-07-03 14:02:00,66.009,66.016,66.009,66.016,11160000.0
2009-07-03 14:03:00,66.027,66.027,66.02,66.021,51320000.0
2009-07-03 14:04:00,66.017,66.017,66.012,66.016,53630000.0
2009-07-03 14:05:00,66.015,66.015,66.0,66.007,80740000.0
2009-07-03 14:06:00,66.017,66.024,66.012,66.018,153730000.0
2009-07-03 14:07:00,66.019,66.02,66.016,66.018,73220000.0
2009-07-03 14:08:00,66.019,66.019,66.015,66.018,105310000.0
2009-07-03 14:09:00,66.017,66.017,66.01,66.015,101010000.0
2009-07-03 14:10:00,66.016,66.016,66.004,66.015,98540000.0
2009-07-03 14:11:00,66.017,66.017,66.009,66.01,77770000.0
2009-07-03 14:12:00,66.026,66.026,66.019,66.019,40800000.0
2009-07-03 14:13:00,66.007,66.017,66.007,66.017,34620000.0
2009-07-03 14:14:00,65.996,65.998,65.956,65.959,54480000.0
2009-07-03 14:15:00,65.97,66.008,65.967,65.988,25780000.0
2009-07-03 14:16:00,65.995,65.995,65.985,65.987,26500000.0
2009-07-03 14:17:00,65.999,66.003,65.993,65.998,39560000.0
2009-07-03 14:18:00,66.009,66.013,65.99,66.013,59650000.0
2009-07-03 14:19:00,66.012,66.012,65.975,65.991,113820000.0
2009-07-03 14:20:00,65.996,65.996,65.974,65.985,75950000.0
2009-07-03 14:21:00,66.003,66.003,65.978,65.99,71090000.0
2009-07-03 14:22:00,65.988,66.004,65.984,66.004,70400000.0
2009-07-03 14:23:00,65.996,66.004,65.991,65.995,152420000.0
2009-07-03 14:24:00,66.012,66.012,65.989,65.998,128630000.0
2009-07-03 14:25:00,65.995,66.0,65.994,65.997,152140000.0
2009-07-03 14:26:00,65.999,66.007,65.998,66.0,126820000.0
2009-07-03 14:27:00,65.981,65.995,65.981,65.995,65420000.0
2009-07-03 14:28:00,65.999,66.016,65.999,66.016,82620000.0
2009-07-03 14:29:00,66.001,66.017,66.001,66.017,82660000.0
2009-07-03 14:30:00,66.036,66.036,66.023,66.03,74660000.0
2009-07-03 14:31:00,66.003,66.015,66.003,66.015,74480000.0
2009-07-03 14:32:00,66.026,66.029,66.006,66.011,67580000.0
2009-07-03 14:33:00,66.014,66.014,66.003,66.009,36250000.0
2009-07-03 14:34:00,65.989,65.996,65.989,65.996,63890000.0
2009-07-03 14:35:00,66.009,66.019,66.009,66.01,100900000.0
2009-07-03 14:36:00,66.003,66.026,66.003,66.026,109940000.0
2009-07-03 14:37:00,66.03,66.042,66.024,66.03,101400000.0
2009-07-03 14:38:00,66.019,66.036,66.013,66.036,78820000.0
2009-07-03 14:39:00,66.027,66.034,66.014,66.029,70970000.0
2009-07-03 14:40:00,66.005,66.022,66.005,66.022,86670000.0
2009-07-03 14:41:00,66.014,66.017,66.01,66.01,58940000.0
2009-07-03 14:42:00,66.014,66.016,66.01,66.016,42050000.0
2009-07-03 14:43:00,66.002,66.015,66.002,66.007,100210000.0
2009-07-03 14:44:00,66.016,66.016,66.003,66.008,66210000.0
2009-07-03 14:45:00,66.023,66.023,66.003,66.01,81550000.0
2009-07-03 14:46:00,66.011,66.015,66.01,66.01,13100000.0
2009-07-03 14:47:00,66.002,66.016,66.002,66.016,64230000.0
2009-07-03 14:48:00,66.035,66.035,66.022,66.022,72810000.0
2009-07-03 14:49:00,66.001,66.012,66.001,66.011,7700000.0
2009-07-03 14:50:00,66.007,66.012,66.003,66.012,9800000.0
2009-07-03 14:51:00,66.015,66.015,66.006,66.015,11690000.0
2009-07-03 14:52:00,66.002,66.011,66.002,66.008,15070000.0
2009-07-03 14:53:00,65.99,66.004,65.99,66.004,12660000.0
2009-07-03 14:54:00,66.011,66.011,65.992,65.999,10180000.0
2009-07-03 14:55:00,66.002,66.004,65.993,66.0,9210000.0
2009-07-03 14:56:00,65.988,66.002,65.988,65.992,17140000.0
2009-07-03 14:57:00,66.023,66.023,65.995,66.001,19630000.0
2009-07-03 14:58:00,66.014,66.014,66.004,66.014,17350000.0
2009-07-03 14:59:00,66.017,66.028,66.006,66.028,13150000.0
2009-07-03 15:00:00,66.036,66.036,66.014,66.025,16580000.0
2009-07-03 15:01:00,66.028,66.033,66.017,66.017,15820000.0
2009-07-03 15:02:00,66.034,66.037,66.019,66.019,10900000.0
2009-07-03 15:03:00,66.042,66.042,66.01,66.012,16010000.0
2009-07-03 15:04:00,66.023,66.031,66.011,66.022,13230000.0
2009-07-03 15:05:00,66.005,66.035,66.005,66.035,16570000.0
2009-07-03 15:06:00,66.03,66.039,66.027,66.036,19570000.0
2009-07-03 15:07:00,66.018,66.035,66.018,66.035,14120000.0
2009-07-03 15:08:00,66.021,66.039,66.021,66.028,12100000.0
2009-07-03 15:09:00,66.049,66.058,66.039,66.039,17170000.0
2009-07-03 15:10:00,66.046,66.046,66.028,66.03,14830000.0
2009-07-03 15:12:00,66.044,66.044,66.028,66.037,9030000.0
2009-07-03 15:13:00,66.031,66.039,66.031,66.037,15260000.0
2009-07-03 15:14:00,66.03,66.045,66.03,66.044,16900000.0
2009-07-03 15:15:00,66.037,66.042,66.026,66.032,13570000.0
2009-07-03 15:16:00,66.035,66.036,66.028,66.031,9510000.0
2009-07-03 15:17:00,66.034,66.045,66.034,66.038,16990000.0
2009-07-03 15:18:00,66.055,66.056,66.051,66.051,13940000.0
2009-07-03 15:19:00,66.027,66.052,66.027,66.044,8840000.0
2009-07-03 15:20:00,66.044,66.044,66.014,66.019,20240000.0
2009-07-03 15:21:00,66.03,66.037,66.022,66.029,12630000.0
2009-07-03 15:23:00,66.018,66.018,66.009,66.015,10710000.0
2009-07-03 15:24:00,66.017,66.017,66.005,66.005,16740000.0
2009-07-03 15:25:00,66.022,66.031,66.015,66.025,16900000.0
2009-07-03 15:26:00,66.033,66.033,66.027,66.033,27510000.0
2009-07-03 15:27:00,66.051,66.051,66.01,66.01,97850000.0
2009-07-03 15:28:00,66.007,66.018,65.994,66.014,74430000.0
2009-07-03 15:29:00,66.021,66.03,66.011,66.02,110320000.0
2009-07-03 15:30:00,66.022,66.032,66.009,66.014,125500000.0
2009-07-03 15:31:00,66.022,66.037,66.017,66.037,113980000.0
2009-07-03 15:32:00,66.035,66.04,66.02,66.027,16990000.0
2009-07-03 15:33:00,66.039,66.039,66.007,66.031,45700000.0
2009-07-03 15:34:00,66.036,66.042,66.036,66.042,22630000.0
2009-07-03 15:35:00,66.029,66.049,66.029,66.049,60040000.0
2009-07-03 15:36:00,66.06,66.06,66.041,66.056,116920000.0
2009-07-03 15:37:00,66.054,66.054,66.029,66.042,81010000.0
2009-07-03 15:38:00,66.046,66.048,66.032,66.037,99980000.0
2009-07-03 15:39:00,66.052,66.052,66.031,66.042,96630000.0
2009-07-03 15:40:00,66.037,66.048,66.03,66.039,18410000.0
2009-07-03 15:41:00,66.051,66.053,66.039,66.039,9950000.0
2009-07-03 15:42:00,66.051,66.054,66.038,66.049,93570000.0
2009-07-03 15:43:00,66.056,66.078,66.056,66.061,96910000.0
2009-07-03 15:44:00,66.07,66.077,66.07,66.077,52260000.0
2009-07-03 15:45:00,66.082,66.085,66.065,66.069,126770000.0
2009-07-03 15:46:00,66.072,66.073,66.064,66.065,87780000.0
2009-07-03 15:47:00,66.068,66.081,66.061,66.068,70930000.0
2009-07-03 15:48:00,66.077,66.077,66.058,66.075,100720000.0
2009-07-03 15:49:00,66.068,66.068,66.034,66.04,92050000.0
2009-07-03 15:50:00,66.029,66.045,66.029,66.045,108420000.0
2009-07-03 15:51:00,66.052,66.052,66.032,66.042,108320000.0
2009-07-03 15:52:00,66.053,66.063,66.053,66.058,90770000.0
2009-07-03 15:53:00,66.049,66.055,66.049,66.049,54780000.0
2009-07-03 15:54:00,66.048,66.048,66.02,66.037,56710000.0
2009-07-03 15:55:00,66.026,66.026,66.02,66.024,7940000.0
2009-07-03 15:56:00,66.038,66.045,66.038,66.041,99980000.0
2009-07-03 15:57:00,66.021,66.035,66.021,66.029,69980000.0
2009-07-03 15:58:00,66.039,66.043,66.035,66.043,46360000.0
2009-07-03 15:59:00,66.032,66.054,66.032,66.054,64240000.0
2009-07-03 16:00:00,66.064,66.064,66.038,66.056,111900000.0
2009-07-03 16:01:00,66.055,66.055,66.042,66.05,91260000.0
2009-07-03 16:03:00,66.055,66.055,66.043,66.046,18110000.0
2009-07-03 16:04:00,66.046,66.052,66.042,66.047,65240000.0
2009-07-03 16:05:00,66.053,66.064,66.042,66.064,87400000.0
2009-07-03 16:06:00,66.055,66.055,66.043,66.049,120510000.0
2009-07-03 16:08:00,66.047,66.05,66.047,66.047,5820000.0
2009-07-03 16:09:00,66.053,66.053,66.033,66.04,92040000.0
2009-07-03 16:10:00,66.039,66.046,66.033,66.037,71380000.0
2009-07-03 16:11:00,66.045,66.051,66.042,66.047,63230000.0
2009-07-03 16:12:00,66.049,66.049,66.029,66.046,82100000.0
2009-07-03 16:13:00,66.025,66.036,66.025,66.036,60540000.0
2009-07-03 16:14:00,66.039,66.05,66.019,66.05,12440000.0
2009-07-03 16:15:00,66.075,66.075,66.036,66.036,61160000.0
2009-07-03 16:16:00,66.035,66.05,66.019,66.045,112020000.0
2009-07-03 16:17:00,66.029,66.058,66.029,66.046,128520000.0
2009-07-03 16:18:00,66.053,66.055,66.028,66.055,121460000.0
2009-07-03 16:19:00,66.05,66.053,66.023,66.023,13750000.0
2009-07-03 16:20:00,66.03,66.03,66.009,66.022,87960000.0
2009-07-03 16:21:00,66.055,66.055,66.029,66.04,116560000.0
2009-07-03 16:22:00,66.038,66.053,66.032,66.032,118460000.0
2009-07-03 16:23:00,66.036,66.041,66.016,66.027,97600000.0
2009-07-03 16:24:00,66.03,66.033,66.009,66.021,15850000.0
2009-07-03 16:25:00,66.018,66.031,66.008,66.008,64570000.0
2009-07-03 16:26:00,66.0,66.015,65.998,66.015,13940000.0
2009-07-03 16:27:00,66.016,66.023,66.009,66.015,155170000.0
2009-07-03 16:28:00,66.008,66.008,65.984,65.984,9060000.0
2009-07-03 16:29:00,65.977,65.989,65.967,65.975,114860000.0
2009-07-03 16:30:00,65.994,66.0,65.983,65.988,57140000.0
2009-07-03 16:31:00,65.986,65.997,65.981,65.995,100600000.0
2009-07-03 16:32:00,65.993,66.0,65.992,65.996,87220000.0
2009-07-03 16:33:00,66.01,66.013,65.985,66.004,82350000.0
2009-07-03 16:34:00,65.998,66.018,65.998,66.012,137970000.0
2009-07-03 16:35:00,66.008,66.015,66.003,66.007,150190000.0
2009-07-03 16:36:00,66.019,66.019,65.979,65.993,92400000.0
2009-07-03 16:37:00,65.995,66.003,65.984,65.996,126690000.0
2009-07-03 16:38:00,65.995,66.011,65.995,66.0,103270000.0
2009-07-03 16:39:00,66.008,66.008,65.996,66.002,66280000.0
2009-07-03 16:40:00,65.983,65.995,65.981,65.994,61900000.0
2009-07-03 16:41:00,65.995,66.003,65.99,65.992,79100000.0
2009-07-03 16:42:00,65.998,66.0,65.979,65.984,99060000.0
2009-07-03 16:43:00,65.968,65.981,65.968,65.981,68570000.0
2009-07-03 16:44:00,65.985,65.99,65.984,65.988,109360000.0
2009-07-03 16:45:00,65.986,65.987,65.979,65.979,58870000.0
2009-07-03 16:46:00,65.986,65.995,65.979,65.99,125960000.0
2009-07-03 16:48:00,66.004,66.004,65.993,65.997,8860000.0
2009-07-03 16:50:00,65.987,65.996,65.986,65.996,75260000.0
2009-07-03 16:51:00,65.996,65.997,65.982,65.992,84130000.0
2009-07-03 16:52:00,65.999,66.0,65.995,65.998,118270000.0
2009-07-03 16:53:00,65.991,66.0,65.976,65.988,80020000.0
2009-07-03 16:54:00,65.997,66.003,65.983,66.003,94940000.0
2009-07-03 16:55:00,65.992,66.016,65.992,66.016,53800000.0
2009-07-03 16:56:00,66.009,66.022,66.003,66.003,40670000.0
2009-07-03 16:57:00,66.024,66.024,65.993,66.0,94460000.0
2009-07-03 16:58:00,66.001,66.005,65.988,66.005,62370000.0
2009-07-03 16:59:00,66.009,66.054,66.009,66.054,91920000.0
2009-07-03 17:00:00,66.073,66.073,66.048,66.057,93890000.0
2009-07-03 17:01:00,66.054,66.061,66.032,66.05,95310000.0
2009-07-03 17:02:00,66.027,66.04,66.013,66.04,10940000.0
2009-07-03 17:03:00,66.035,66.035,66.021,66.027,82630000.0
2009-07-03 17:04:00,66.032,66.032,66.021,66.021,88200000.0
2009-07-03 17:05:00,66.027,66.032,66.021,66.029,109100000.0
2009-07-03 17:06:00,66.036,66.036,66.028,66.028,8950000.0
2009-07-03 17:07:00,66.025,66.031,66.017,66.02,21260000.0
2009-07-03 17:08:00,66.008,66.022,66.001,66.015,49310000.0
2009-07-03 17:09:00,66.025,66.025,66.0,66.009,83530000.0
2009-07-03 17:10:00,66.012,66.016,65.993,66.016,134970000.0
2009-07-03 17:11:00,66.004,66.004,65.987,65.987,101640000.0
2009-07-03 17:12:00,66.011,66.016,65.999,66.015,118660000.0
2009-07-03 17:13:00,66.006,66.007,65.993,66.007,129650000.0
2009-07-03 17:14:00,65.997,66.019,65.994,66.016,123490000.0
2009-07-03 17:15:00,66.017,66.017,66.0,66.0,75520000.0
2009-07-03 17:16:00,66.018,66.026,66.013,66.026,121580000.0
2009-07-03 17:17:00,66.032,66.045,66.031,66.037,69780000.0
2009-07-03 17:19:00,66.009,66.017,66.009,66.01,88190000.0
2009-07-03 17:20:00,66.017,66.022,66.003,66.022,96440000.0
2009-07-03 17:21:00,66.015,66.02,66.015,66.019,62370000.0
2009-07-03 17:22:00,66.015,66.015,66.002,66.009,99340000.0
2009-07-03 17:23:00,65.992,66.004,65.992,66.0,81180000.0
2009-07-03 17:24:00,66.003,66.003,65.982,65.998,85420000.0
2009-07-03 17:25:00,65.99,65.991,65.981,65.986,14770000.0
2009-07-03 17:26:00,65.996,65.996,65.979,65.992,73830000.0
2009-07-03 17:27:00,66.001,66.001,65.979,65.984,84700000.0
2009-07-03 17:28:00,65.986,65.986,65.959,65.959,100240000.0
2009-07-03 17:29:00,65.97,65.97,65.957,65.961,18650000.0
2009-07-03 17:30:00,65.966,65.966,65.953,65.958,83960000.0
2009-07-03 17:31:00,65.966,65.973,65.951,65.973,81110000.0
2009-07-03 17:32:00,65.976,65.981,65.966,65.976,75770000.0
2009-07-03 17:33:00,65.987,65.987,65.961,65.975,72250000.0
2009-07-03 17:35:00,65.981,65.986,65.981,65.982,7890000.0
2009-07-03 17:36:00,65.985,65.987,65.978,65.987,10000000.0
2009-07-03 17:37:00,65.992,66.007,65.991,66.007,84390000.0
2009-07-03 17:38:00,65.979,65.991,65.968,65.976,62860000.0
2009-07-03 17:39:00,65.987,65.993,65.981,65.989,52520000.0
2009-07-03 17:40:00,65.995,65.998,65.991,65.996,111530000.0
2009-07-03 17:41:00,65.997,66.002,65.982,65.997,135620000.0
2009-07-03 17:42:00,66.004,66.004,65.976,65.989,81070000.0
2009-07-03 17:43:00,65.978,65.98,65.971,65.974,109540000.0
2009-07-03 17:44:00,65.97,65.98,65.96,65.961,91060000.0
2009-07-03 17:45:00,65.974,65.974,65.941,65.953,115110000.0
2009-07-03 17:46:00,65.955,65.956,65.94,65.956,85820000.0
2009-07-03 17:47:00,65.965,65.967,65.961,65.967,55820000.0
2009-07-03 17:48:00,65.977,65.977,65.961,65.967,56900000.0
2009-07-03 17:49:00,65.963,65.963,65.95,65.96,52890000.0
2009-07-03 17:50:00,65.959,65.967,65.952,65.965,58780000.0
2009-07-03 17:51:00,65.963,65.977,65.963,65.977,70970000.0
2009-07-03 17:52:00,65.967,65.975,65.96,65.96,69870000.0
2009-07-03 17:53:00,65.969,65.976,65.964,65.968,91840000.0
2009-07-03 17:54:00,65.978,65.982,65.971,65.971,60370000.0
2009-07-03 17:55:00,65.978,65.982,65.964,65.982,64400000.0
2009-07-03 17:56:00,65.971,66.001,65.971,65.994,85410000.0
2009-07-03 17:57:00,65.981,65.999,65.981,65.998,73060000.0
2009-07-03 17:58:00,65.996,66.002,65.98,65.98,79990000.0
2009-07-03 17:59:00,65.984,65.989,65.971,65.978,85600000.0
2009-07-03 18:00:00,65.97,65.97,65.945,65.949,54090000.0
2009-07-03 18:01:00,65.95,65.972,65.95,65.972,52470000.0
2009-07-03 18:02:00,65.976,65.991,65.964,65.979,71990000.0
2009-07-03 18:03:00,65.991,65.991,65.956,65.962,70470000.0
2009-07-03 18:05:00,65.966,65.966,65.951,65.966,36320000.0
2009-07-03 18:06:00,65.964,65.969,65.96,65.967,105580000.0
2009-07-03 18:08:00,65.959,65.965,65.948,65.949,90790000.0
2009-07-03 18:09:00,65.955,65.957,65.948,65.956,63660000.0
2009-07-03 18:10:00,65.964,65.966,65.955,65.955,99550000.0
2009-07-03 18:11:00,65.969,65.982,65.969,65.979,99940000.0
2009-07-03 18:13:00,65.969,65.969,65.967,65.967,3570000.0
2009-07-03 18:14:00,65.977,65.98,65.977,65.977,41960000.0
2009-07-03 18:15:00,65.98,65.98,65.974,65.975,7710000.0
2009-07-03 18:16:00,65.979,65.979,65.977,65.978,27610000.0
2009-07-03 18:17:00,65.984,65.984,65.971,65.977,54530000.0
2009-07-03 18:18:00,65.996,65.997,65.991,65.991,38960000.0
2009-07-03 18:19:00,65.989,65.989,65.987,65.987,71890000.0
2009-07-03 18:20:00,65.973,65.985,65.97,65.97,105980000.0
2009-07-03 18:21:00,65.975,65.975,65.941,65.96,11500000.0
2009-07-03 18:22:00,65.958,65.959,65.957,65.958,32240000.0
2009-07-03 18:23:00,65.948,65.953,65.941,65.945,69470000.0
2009-07-03 18:24:00,65.95,65.953,65.941,65.953,76010000.0
2009-07-03 18:25:00,65.965,65.965,65.949,65.949,98550000.0
2009-07-03 18:26:00,65.941,65.962,65.941,65.952,77240000.0
2009-07-03 18:27:00,65.974,65.974,65.942,65.942,114440000.0
2009-07-03 18:28:00,65.935,65.948,65.924,65.935,133000000.0
2009-07-03 18:29:00,65.925,65.925,65.918,65.919,41580000.0
2009-07-03 18:30:00,65.942,65.942,65.923,65.93,34640000.0
2009-07-03 18:31:00,65.935,65.937,65.93,65.937,43340000.0
2009-07-03 18:32:00,65.922,65.953,65.922,65.953,42910000.0
2009-07-03 18:33:00,65.945,65.952,65.933,65.946,41880000.0
2009-07-03 18:34:00,65.944,65.95,65.942,65.949,13220000.0
2009-07-03 18:35:00,65.961,65.961,65.947,65.954,13710000.0
2009-07-03 18:36:00,65.942,65.956,65.942,65.949,63480000.0
2009-07-03 18:37:00,65.958,65.96,65.957,65.957,50550000.0
2009-07-03 18:39:00,65.957,65.966,65.951,65.958,53980000.0
2009-07-03 18:40:00,65.957,65.959,65.956,65.958,38470000.0
2009-07-03 18:42:00,65.974,65.974,65.955,65.966,90910000.0
2009-07-03 18:43:00,65.961,65.969,65.952,65.959,50380000.0
2009-07-03 18:44:00,65.964,65.966,65.957,65.964,52460000.0
2009-07-03 18:45:00,65.974,65.974,65.957,65.958,26380000.0
2009-07-03 18:47:00,65.976,65.976,65.97,65.97,53250000.0
2009-07-03 18:49:00,65.958,65.959,65.957,65.958,36330000.0
2009-07-03 18:50:00,65.957,65.963,65.951,65.963,65960000.0
2009-07-03 18:51:00,65.958,65.958,65.939,65.944,8200000.0
2009-07-03 18:52:00,65.936,65.938,65.931,65.932,72780000.0
2009-07-03 18:53:00,65.944,65.955,65.944,65.95,41760000.0
2009-07-03 18:54:00,65.966,65.966,65.943,65.959,34260000.0
2009-07-03 18:55:00,65.956,65.956,65.933,65.939,38370000.0
2009-07-03 18:56:00,65.932,65.947,65.932,65.946,126630000.0
2009-07-03 18:57:00,65.967,65.967,65.951,65.958,73230000.0
2009-07-03 18:58:00,65.958,65.96,65.957,65.958,79500000.0
2009-07-03 18:59:00,65.95,65.962,65.95,65.962,43800000.0
2009-07-03 19:00:00,65.96,65.96,65.945,65.948,78020000.0
2009-07-03 19:01:00,65.936,65.938,65.935,65.936,98270000.0
2009-07-03 19:02:00,65.954,65.954,65.94,65.945,12710000.0
2009-07-03 19:03:00,65.966,65.966,65.952,65.955,75260000.0
2009-07-03 19:04:00,65.941,65.948,65.939,65.948,112220000.0
2009-07-03 19:05:00,65.956,65.959,65.953,65.959,9380000.0
2009-07-03 19:06:00,65.966,65.967,65.959,65.959,88000000.0
2009-07-03 19:09:00,65.966,65.966,65.958,65.959,73730000.0
2009-07-03 19:10:00,65.96,65.974,65.96,65.974,119610000.0
2009-07-03 19:11:00,65.968,65.976,65.968,65.97,79800000.0
2009-07-03 19:12:00,65.964,65.964,65.954,65.957,12060000.0
2009-07-03 19:13:00,65.967,65.97,65.966,65.968,81730000.0
2009-07-03 19:15:00,65.968,65.97,65.961,65.961,65800000.0
2009-07-03 19:16:00,65.969,65.971,65.967,65.968,82500000.0
2009-07-03 19:18:00,65.978,65.978,65.97,65.97,80190000.0
2009-07-03 19:20:00,65.979,65.979,65.972,65.972,77530000.0
2009-07-03 19:23:00,65.948,65.948,65.939,65.939,105760000.0
2009-07-03 19:25:00,65.959,65.96,65.957,65.959,87780000.0
2009-07-03 19:27:00,65.976,65.976,65.96,65.96,58530000.0
2009-07-03 19:30:00,65.976,65.976,65.964,65.968,5450000.0
2009-07-03 19:31:00,65.959,65.967,65.959,65.966,91760000.0
2009-07-03 19:33:00,65.974,65.974,65.965,65.965,62190000.0
2009-07-03 19:34:00,65.951,65.966,65.95,65.957,48900000.0
2009-07-03 19:36:00,65.973,65.98,65.97,65.974,117540000.0
2009-07-03 19:37:00,65.963,65.968,65.962,65.968,51390000.0
2009-07-03 19:38:00,65.953,65.977,65.95,65.977,46370000.0
2009-07-03 19:39:00,65.986,65.986,65.963,65.973,67840000.0
2009-07-03 19:41:00,65.988,65.99,65.986,65.989,66260000.0
2009-07-03 19:42:00,65.979,65.98,65.975,65.979,47560000.0
2009-07-03 19:45:00,65.967,65.967,65.956,65.956,64580000.0
2009-07-03 19:46:00,65.95,65.971,65.95,65.964,39780000.0
2009-07-03 19:47:00,65.963,65.964,65.959,65.964,41750000.0
2009-07-03 19:48:00,65.972,65.981,65.97,65.979,99830000.0
2009-07-03 19:50:00,65.97,65.977,65.969,65.976,127310000.0
2009-07-03 19:51:00,65.986,65.986,65.98,65.981,77450000.0
2009-07-03 19:54:00,65.982,65.99,65.978,65.978,13520000.0
2009-07-03 19:55:00,65.978,65.979,65.977,65.978,65040000.0
2009-07-03 19:56:00,65.987,65.988,65.979,65.979,129620000.0
2009-07-03 20:00:00,65.985,65.985,65.972,65.972,11470000.0
2009-07-03 20:01:00,65.988,65.988,65.976,65.976,9760000.0
2009-07-03 20:02:00,65.954,65.973,65.954,65.973,67680000.0
2009-07-03 20:03:00,65.985,65.987,65.98,65.987,121750000.0
2009-07-03 20:04:00,65.989,65.994,65.983,65.987,105410000.0
2009-07-03 20:06:00,66.005,66.006,65.999,65.999,124460000.0
2009-07-03 20:09:00,66.006,66.006,65.998,66.0,38340000.0
2009-07-03 20:12:00,65.995,65.996,65.99,65.99,43870000.0
2009-07-03 20:15:00,65.997,65.997,65.99,65.99,43580000.0
2009-07-03 20:18:00,65.997,65.997,65.988,65.988,63370000.0
2009-07-03 20:21:00,66.014,66.016,66.009,66.01,102960000.0
2009-07-03 20:24:00,65.997,65.997,65.979,65.994,97090000.0
2009-07-03 20:25:00,65.997,65.999,65.991,65.999,67210000.0
2009-07-03 20:26:00,65.998,66.001,65.997,65.999,94060000.0
2009-07-03 20:27:00,66.016,66.016,66.009,66.01,63740000.0
2009-07-03 20:29:00,65.997,65.999,65.995,65.998,77530000.0
2009-07-03 20:30:00,66.004,66.006,66.0,66.0,35050000.0
2009-07-03 20:33:00,66.005,66.008,65.998,65.998,130120000.0
2009-07-03 20:34:00,65.977,65.987,65.977,65.986,97770000.0
2009-07-03 20:36:00,66.007,66.007,65.991,66.0,10320000.0
2009-07-03 20:38:00,65.969,65.993,65.969,65.987,58200000.0
2009-07-03 20:41:00,65.977,65.986,65.977,65.986,81090000.0
2009-07-03 20:42:00,65.996,65.996,65.99,65.991,65900000.0
2009-07-03 20:43:00,65.992,65.999,65.99,65.992,81430000.0
2009-07-03 20:45:00,66.0,66.011,65.996,66.001,100360000.0
2009-07-03 20:46:00,65.969,65.982,65.967,65.979,125900000.0
2009-07-03 20:47:00,65.971,65.982,65.971,65.981,123870000.0
2009-07-03 20:48:00,65.999,66.008,65.995,65.995,107310000.0
2009-07-03 20:50:00,65.995,65.995,65.985,65.986,39630000.0
2009-07-03 20:52:00,66.005,66.015,65.999,65.999,78930000.0
2009-07-03 20:54:00,66.024,66.024,66.016,66.016,72750000.0
2009-07-03 20:55:00,66.001,66.001,65.987,65.987,95690000.0
2009-07-03 20:57:00,66.012,66.013,65.999,66.001,101130000.0
2009-07-03 20:59:00,66.01,66.013,65.993,66.007,95030000.0
2009-07-03 21:00:00,66.02,66.02,66.002,66.002,97520000.0
2009-07-03 21:02:00,66.009,66.019,66.007,66.008,132240000.0
2009-07-03 21:03:00,66.029,66.034,66.026,66.027,61820000.0
2009-07-03 21:06:00,66.036,66.036,66.028,66.028,100080000.0
2009-07-03 21:08:00,66.007,66.012,66.0,66.002,101520000.0
2009-07-03 21:09:00,66.027,66.027,66.019,66.019,60820000.0
2009-07-03 21:12:00,66.024,66.024,66.013,66.013,63260000.0
2009-07-03 21:15:00,66.036,66.036,66.028,66.028,36370000.0
2009-07-03 21:18:00,66.036,66.037,66.031,66.032,76890000.0
2009-07-03 21:21:00,66.066,66.067,66.057,66.057,70920000.0
2009-07-03 21:23:00,66.037,66.042,66.035,66.042,111380000.0
2009-07-03 21:24:00,66.039,66.039,66.028,66.03,92550000.0
2009-07-03 21:25:00,66.027,66.03,66.027,66.029,95750000.0
2009-07-03 21:26:00,66.011,66.05,66.011,66.05,96220000.0
2009-07-03 21:27:00,66.044,66.044,66.031,66.031,56240000.0
2009-07-03 21:30:00,66.043,66.047,66.039,66.039,55670000.0
2009-07-03 21:32:00,66.045,66.045,66.037,66.037,86980000.0
2009-07-03 21:34:00,66.032,66.039,66.021,66.021,136230000.0
2009-07-03 21:35:00,66.038,66.038,66.01,66.011,123180000.0
2009-07-03 21:36:00,66.044,66.044,66.035,66.035,82010000.0
2009-07-03 21:37:00,66.032,66.04,66.014,66.021,110320000.0
2009-07-03 21:39:00,66.064,66.064,66.023,66.023,147580000.0
2009-07-03 21:40:00,66.033,66.046,66.004,66.046,91630000.0
2009-07-03 21:41:00,66.031,66.037,66.03,66.036,58020000.0
2009-07-03 21:42:00,66.047,66.05,66.029,66.05,66260000.0
2009-07-03 21:43:00,66.052,66.052,66.04,66.047,97550000.0
2009-07-03 21:44:00,66.057,66.069,66.05,66.065,182400000.0
2009-07-03 21:45:00,66.047,66.054,66.031,66.05,138300000.0
2009-07-03 21:46:00,66.048,66.052,66.043,66.049,96170000.0
2009-07-03 21:47:00,66.038,66.041,66.03,66.041,71990000.0
2009-07-03 21:48:00,66.059,66.07,66.056,66.056,88980000.0
2009-07-03 21:49:00,66.048,66.051,66.042,66.046,93520000.0
2009-07-03 21:50:00,66.062,66.062,66.045,66.047,112210000.0
2009-07-03 21:51:00,66.037,66.051,66.034,66.046,146080000.0
2009-07-03 21:53:00,66.055,66.065,66.054,66.065,133220000.0
2009-07-03 21:54:00,66.084,66.084,66.063,66.063,128410000.0
2009-07-03 21:56:00,66.071,66.078,66.065,66.069,58490000.0
2009-07-03 21:59:00,66.066,66.067,66.063,66.064,93980000.0
2009-07-03 22:00:00,66.082,66.085,66.076,66.076,88390000.0
2009-07-03 22:01:00,66.049,66.057,66.047,66.057,89990000.0
2009-07-03 22:02:00,66.054,66.057,66.048,66.048,56640000.0
2009-07-03 22:06:00,66.06,66.06,65.985,66.029,87110000.0
2009-07-03 22:07:00,66.033,66.042,66.027,66.034,70940000.0
2009-07-03 22:08:00,66.044,66.047,66.04,66.04,98410000.0
2009-07-03 22:11:00,66.041,66.046,66.041,66.046,68120000.0
2009-07-03 22:12:00,66.056,66.056,66.05,66.05,51260000.0
2009-07-03 22:14:00,65.996,66.004,65.989,65.991,90340000.0
2009-07-03 22:15:00,66.0,66.002,65.979,65.988,57710000.0
2009-07-03 22:16:00,65.993,66.004,65.98,66.004,89700000.0
2009-07-03 22:17:00,66.003,66.012,66.003,66.012,118630000.0
2009-07-03 22:18:00,66.024,66.026,66.017,66.017,80940000.0
2009-07-03 22:20:00,66.036,66.036,66.029,66.029,74200000.0
2009-07-03 22:24:00,66.035,66.035,66.03,66.032,73060000.0
2009-07-03 22:25:00,66.026,66.026,66.011,66.017,31450000.0
2009-07-03 22:27:00,66.036,66.037,66.028,66.028,109760000.0
2009-07-03 22:30:00,66.035,66.037,66.029,66.029,142980000.0
2009-07-03 22:32:00,66.036,66.037,66.03,66.03,86990000.0
2009-07-03 22:36:00,66.026,66.028,66.021,66.022,83350000.0
2009-07-03 22:37:00,65.969,65.986,65.969,65.979,77700000.0
2009-07-03 22:39:00,65.996,65.997,65.99,65.99,100500000.0
2009-07-03 22:40:00,65.987,65.997,65.98,65.987,78670000.0
2009-07-03 22:41:00,66.0,66.008,66.0,66.006,97690000.0
2009-07-03 22:42:00,66.024,66.024,66.003,66.003,82420000.0
2009-07-03 22:43:00,66.02,66.041,65.999,66.041,62750000.0
2009-07-03 22:44:00,66.022,66.031,65.985,66.009,105120000.0
2009-07-03 22:46:00,66.009,66.018,66.009,66.018,92300000.0
2009-07-03 22:47:00,66.015,66.018,65.974,65.979,82160000.0
2009-07-03 22:48:00,65.995,65.997,65.989,65.995,63560000.0
2009-07-03 22:51:00,66.006,66.006,65.996,65.997,118390000.0
2009-07-03 22:53:00,66.003,66.011,66.0,66.0,105020000.0
2009-07-03 22:55:00,66.008,66.009,66.007,66.007,58150000.0
2009-07-03 22:56:00,66.015,66.017,66.008,66.009,78640000.0
2009-07-03 22:58:00,66.019,66.026,66.018,66.026,119920000.0
2009-07-03 22:59:00,66.037,66.047,66.037,66.047,92310000.0
2009-07-06 02:01:00,65.799,65.814,65.794,65.803,69760000.0
2009-07-06 02:02:00,65.781,65.834,65.761,65.773,97550000.0
2009-07-06 02:03:00,65.774,65.782,65.756,65.768,43210000.0
2009-07-06 02:04:00,65.763,65.769,65.755,65.766,56630000.0
2009-07-06 02:05:00,65.756,65.765,65.751,65.76,87050000.0
2009-07-06 02:06:00,65.776,65.778,65.771,65.778,81750000.0
2009-07-06 02:07:00,65.77,65.77,65.767,65.767,86700000.0
2009-07-06 02:08:00,65.782,65.796,65.768,65.782,104590000.0
2009-07-06 02:09:00,65.808,65.81,65.794,65.799,111180000.0
2009-07-06 02:10:00,65.81,65.85,65.81,65.821,95570000.0
2009-07-06 02:11:00,65.811,65.833,65.797,65.827,68700000.0
2009-07-06 02:12:00,65.853,65.853,65.824,65.828,39900000.0
2009-07-06 02:13:00,65.828,65.829,65.826,65.829,70140000.0
2009-07-06 02:14:00,65.832,65.837,65.83,65.83,74300000.0
2009-07-06 02:15:00,65.845,65.845,65.826,65.837,78170000.0
2009-07-06 02:16:00,65.827,65.83,65.79,65.797,82170000.0
2009-07-06 02:17:00,65.818,65.819,65.787,65.802,88610000.0
2009-07-06 02:18:00,65.795,65.803,65.784,65.784,64030000.0
2009-07-06 02:19:00,65.796,65.809,65.792,65.792,126670000.0
2009-07-06 02:20:00,65.801,65.812,65.793,65.811,143870000.0
2009-07-06 02:21:00,65.807,65.812,65.793,65.807,127660000.0
2009-07-06 02:22:00,65.791,65.811,65.791,65.811,145380000.0
2009-07-06 02:23:00,65.811,65.834,65.811,65.813,71450000.0
2009-07-06 02:24:00,65.823,65.824,65.804,65.824,71820000.0
2009-07-06 02:25:00,65.815,65.846,65.798,65.806,73700000.0
2009-07-06 02:26:00,65.823,65.831,65.794,65.82,103530000.0
2009-07-06 02:27:00,65.834,65.845,65.832,65.845,57930000.0
2009-07-06 02:28:00,65.829,65.843,65.822,65.836,38770000.0
2009-07-06 02:29:00,65.827,65.832,65.81,65.813,29180000.0
2009-07-06 02:30:00,65.82,65.821,65.799,65.802,24270000.0
2009-07-06 02:31:00,65.787,65.807,65.759,65.77,51360000.0
2009-07-06 02:32:00,65.763,65.785,65.758,65.782,37500000.0
2009-07-06 02:33:00,65.79,65.795,65.788,65.789,41190000.0
2009-07-06 02:34:00,65.79,65.793,65.774,65.786,78360000.0
2009-07-06 02:35:00,65.773,65.782,65.763,65.767,101570000.0
2009-07-06 02:36:00,65.777,65.779,65.739,65.768,102950000.0
2009-07-06 02:37:00,65.763,65.77,65.743,65.757,102940000.0
2009-07-06 02:38:00,65.754,65.778,65.754,65.768,71350000.0
2009-07-06 02:39:00,65.768,65.773,65.76,65.769,150090000.0
2009-07-06 02:40:00,65.766,65.772,65.755,65.77,83600000.0
2009-07-06 02:41:00,65.774,65.783,65.763,65.779,64840000.0
2009-07-06 02:42:00,65.794,65.794,65.773,65.793,52400000.0
2009-07-06 02:43:00,65.801,65.806,65.8,65.804,12620000.0
2009-07-06 02:44:00,65.791,65.803,65.789,65.799,53010000.0
2009-07-06 02:45:00,65.804,65.823,65.804,65.822,33180000.0
2009-07-06 02:46:00,65.826,65.849,65.824,65.837,104620000.0
2009-07-06 02:47:00,65.831,65.833,65.819,65.833,106950000.0
2009-07-06 02:48:00,65.828,65.833,65.823,65.828,50640000.0
2009-07-06 02:49:00,65.829,65.834,65.822,65.822,33710000.0
2009-07-06 02:50:00,65.828,65.834,65.823,65.833,43330000.0
2009-07-06 02:51:00,65.822,65.833,65.799,65.817,84950000.0
2009-07-06 02:52:00,65.808,65.814,65.802,65.813,72430000.0
2009-07-06 02:53:00,65.805,65.815,65.794,65.813,159050000.0
2009-07-06 02:54:00,65.821,65.835,65.796,65.834,91340000.0
2009-07-06 02:55:00,65.838,65.854,65.824,65.831,73940000.0
2009-07-06 02:56:00,65.824,65.843,65.82,65.843,45330000.0
2009-07-06 02:57:00,65.829,65.831,65.814,65.814,47970000.0
2009-07-06 02:58:00,65.825,65.825,65.797,65.808,60640000.0
2009-07-06 02:59:00,65.795,65.812,65.795,65.805,60570000.0
2009-07-06 03:00:00,65.811,65.819,65.806,65.813,53440000.0
2009-07-06 03:01:00,65.815,65.82,65.815,65.819,70210000.0
2009-07-06 03:02:00,65.805,65.815,65.804,65.815,86810000.0
2009-07-06 03:03:00,65.834,65.834,65.814,65.814,43130000.0
2009-07-06 03:04:00,65.792,65.816,65.792,65.816,63320000.0
2009-07-06 03:05:00,65.802,65.812,65.802,65.809,41740000.0
2009-07-06 03:06:00,65.81,65.811,65.793,65.799,103630000.0
2009-07-06 03:07:00,65.803,65.808,65.794,65.805,65320000.0
2009-07-06 03:08:00,65.806,65.822,65.803,65.817,60240000.0
2009-07-06 03:09:00,65.818,65.819,65.793,65.807,49000000.0
2009-07-06 03:10:00,65.821,65.824,65.805,65.811,128480000.0
2009-07-06 03:11:00,65.799,65.812,65.792,65.804,120040000.0
2009-07-06 03:12:00,65.811,65.811,65.791,65.805,43940000.0
2009-07-06 03:13:00,65.796,65.803,65.782,65.8,73490000.0
2009-07-06 03:14:00,65.788,65.794,65.785,65.794,37260000.0
2009-07-06 03:15:00,65.798,65.798,65.767,65.776,34730000.0
2009-07-06 03:16:00,65.76,65.768,65.733,65.757,79830000.0
2009-07-06 03:17:00,65.733,65.752,65.731,65.747,105810000.0
2009-07-06 03:18:00,65.765,65.78,65.755,65.774,78470000.0
2009-07-06 03:19:00,65.76,65.771,65.753,65.762,95060000.0
2009-07-06 03:20:00,65.755,65.755,65.728,65.73,101180000.0
2009-07-06 03:21:00,65.749,65.752,65.709,65.718,138090000.0
2009-07-06 03:22:00,65.726,65.735,65.716,65.728,77070000.0
2009-07-06 03:23:00,65.731,65.753,65.726,65.753,98090000.0
2009-07-06 03:24:00,65.738,65.738,65.684,65.684,66800000.0
2009-07-06 03:25:00,65.685,65.691,65.674,65.689,105280000.0
2009-07-06 03:26:00,65.703,65.703,65.686,65.689,70080000.0
2009-07-06 03:27:00,65.676,65.702,65.618,65.668,68180000.0
2009-07-06 03:28:00,65.67,65.67,65.647,65.663,72820000.0
2009-07-06 03:29:00,65.654,65.686,65.654,65.658,75540000.0
2009-07-06 03:30:00,65.663,65.67,65.648,65.665,90540000.0
2009-07-06 03:31:00,65.651,65.67,65.629,65.647,65400000.0
2009-07-06 03:32:00,65.646,65.65,65.615,65.64,103120000.0
2009-07-06 03:33:00,65.636,65.64,65.611,65.633,83170000.0
2009-07-06 03:34:00,65.617,65.643,65.617,65.63,74370000.0
2009-07-06 03:35:00,65.63,65.633,65.607,65.633,104820000.0
2009-07-06 03:36:00,65.629,65.634,65.614,65.634,96900000.0
2009-07-06 03:37:00,65.632,65.638,65.63,65.636,114880000.0
2009-07-06 03:38:00,65.632,65.641,65.625,65.637,124080000.0
2009-07-06 03:39:00,65.649,65.649,65.619,65.645,67780000.0
2009-07-06 03:40:00,65.641,65.656,65.615,65.617,71360000.0
2009-07-06 03:41:00,65.626,65.636,65.618,65.629,74100000.0
2009-07-06 03:42:00,65.637,65.637,65.612,65.631,90700000.0
2009-07-06 03:43:00,65.638,65.67,65.638,65.653,51420000.0
2009-07-06 03:44:00,65.649,65.675,65.643,65.67,79600000.0
2009-07-06 03:45:00,65.661,65.661,65.636,65.636,68190000.0
2009-07-06 03:46:00,65.63,65.64,65.618,65.636,92820000.0
2009-07-06 03:47:00,65.634,65.642,65.617,65.63,78620000.0
2009-07-06 03:48:00,65.634,65.634,65.602,65.633,28460000.0
2009-07-06 03:49:00,65.629,65.636,65.609,65.626,42950000.0
2009-07-06 03:50:00,65.624,65.651,65.612,65.612,48630000.0
2009-07-06 03:51:00,65.616,65.63,65.596,65.63,101720000.0
2009-07-06 03:52:00,65.631,65.637,65.596,65.621,84480000.0
2009-07-06 03:53:00,65.611,65.624,65.575,65.591,40110000.0
2009-07-06 03:54:00,65.604,65.61,65.559,65.595,61470000.0
2009-07-06 03:55:00,65.58,65.598,65.572,65.58,65800000.0
2009-07-06 03:56:00,65.574,65.576,65.538,65.571,41670000.0
2009-07-06 03:57:00,65.571,65.571,65.546,65.552,21600000.0
2009-07-06 03:58:00,65.555,65.558,65.528,65.547,36280000.0
2009-07-06 03:59:00,65.545,65.545,65.515,65.52,54380000.0
2009-07-06 04:00:00,65.536,65.549,65.515,65.549,76750000.0
2009-07-06 04:01:00,65.556,65.572,65.541,65.571,90870000.0
2009-07-06 04:02:00,65.587,65.602,65.578,65.595,31750000.0
2009-07-06 04:03:00,65.599,65.599,65.568,65.589,59200000.0
2009-07-06 04:04:00,65.591,65.605,65.591,65.605,37970000.0
2009-07-06 04:05:00,65.599,65.607,65.596,65.607,52650000.0
2009-07-06 04:06:00,65.606,65.611,65.578,65.583,45960000.0
2009-07-06 04:07:00,65.586,65.59,65.574,65.582,60740000.0
2009-07-06 04:08:00,65.566,65.593,65.566,65.591,20710000.0
2009-07-06 04:09:00,65.609,65.609,65.572,65.594,20560000.0
2009-07-06 04:10:00,65.592,65.61,65.585,65.604,51160000.0
2009-07-06 04:11:00,65.583,65.609,65.583,65.604,31690000.0
2009-07-06 04:12:00,65.614,65.62,65.593,65.619,36690000.0
2009-07-06 04:13:00,65.616,65.634,65.609,65.621,74040000.0
2009-07-06 04:14:00,65.621,65.636,65.611,65.635,53800000.0
2009-07-06 04:15:00,65.639,65.639,65.591,65.6,150930000.0
2009-07-06 04:16:00,65.608,65.621,65.596,65.596,86530000.0
2009-07-06 04:17:00,65.601,65.612,65.595,65.607,105860000.0
2009-07-06 04:18:00,65.597,65.603,65.587,65.594,73640000.0
2009-07-06 04:19:00,65.597,65.597,65.551,65.564,61780000.0
2009-07-06 04:20:00,65.568,65.581,65.558,65.577,49980000.0
2009-07-06 04:21:00,65.594,65.594,65.573,65.573,34070000.0
2009-07-06 04:22:00,65.575,65.59,65.562,65.562,76320000.0
2009-07-06 04:23:00,65.566,65.58,65.555,65.579,94440000.0
2009-07-06 04:24:00,65.573,65.582,65.567,65.567,39180000.0
2009-07-06 04:25:00,65.567,65.571,65.548,65.565,60370000.0
2009-07-06 04:26:00,65.555,65.582,65.545,65.568,40260000.0
2009-07-06 04:27:00,65.582,65.583,65.572,65.58,13270000.0
2009-07-06 04:28:00,65.565,65.573,65.544,65.559,46180000.0
2009-07-06 04:29:00,65.544,65.571,65.544,65.551,36920000.0
2009-07-06 04:30:00,65.547,65.572,65.528,65.528,34380000.0
2009-07-06 04:31:00,65.549,65.553,65.531,65.549,99410000.0
2009-07-06 04:32:00,65.546,65.55,65.532,65.542,90950000.0
2009-07-06 04:33:00,65.563,65.563,65.527,65.54,86470000.0
2009-07-06 04:34:00,65.524,65.543,65.522,65.543,70600000.0
2009-07-06 04:35:00,65.53,65.536,65.494,65.526,106040000.0
2009-07-06 04:36:00,65.514,65.521,65.463,65.491,125480000.0
2009-07-06 04:37:00,65.467,65.502,65.45,65.475,52800000.0
2009-07-06 04:38:00,65.451,65.473,65.409,65.412,50870000.0
2009-07-06 04:39:00,65.416,65.467,65.402,65.462,74860000.0
2009-07-06 04:40:00,65.462,65.465,65.428,65.428,72500000.0
2009-07-06 04:41:00,65.439,65.444,65.417,65.436,59350000.0
2009-07-06 04:42:00,65.452,65.46,65.435,65.455,35570000.0
2009-07-06 04:43:00,65.461,65.471,65.447,65.471,79720000.0
2009-07-06 04:44:00,65.462,65.462,65.44,65.461,86270000.0
2009-07-06 04:45:00,65.463,65.465,65.448,65.448,65640000.0
2009-07-06 04:46:00,65.441,65.465,65.431,65.454,88450000.0
2009-07-06 04:47:00,65.451,65.456,65.449,65.455,72860000.0
2009-07-06 04:48:00,65.475,65.479,65.464,65.475,69300000.0
2009-07-06 04:49:00,65.459,65.47,65.453,65.47,86880000.0
2009-07-06 04:50:00,65.472,65.491,65.465,65.476,72550000.0
2009-07-06 04:51:00,65.493,65.495,65.483,65.488,61250000.0
2009-07-06 04:52:00,65.466,65.494,65.466,65.49,90810000.0
2009-07-06 04:53:00,65.497,65.502,65.487,65.5,55800000.0
2009-07-06 04:54:00,65.499,65.521,65.49,65.521,36920000.0
2009-07-06 04:55:00,65.518,65.534,65.502,65.511,63140000.0
2009-07-06 04:56:00,65.521,65.53,65.507,65.525,83630000.0
2009-07-06 04:57:00,65.534,65.565,65.52,65.54,124080000.0
2009-07-06 04:58:00,65.54,65.571,65.54,65.561,111600000.0
2009-07-06 04:59:00,65.571,65.59,65.561,65.59,88250000.0
2009-07-06 05:00:00,65.601,65.605,65.581,65.592,85500000.0
2009-07-06 05:01:00,65.581,65.6,65.575,65.587,123500000.0
2009-07-06 05:02:00,65.584,65.606,65.574,65.593,123810000.0
2009-07-06 05:03:00,65.598,65.599,65.577,65.597,74260000.0
2009-07-06 05:04:00,65.575,65.597,65.567,65.575,56810000.0
2009-07-06 05:05:00,65.578,65.587,65.576,65.586,69760000.0
2009-07-06 05:06:00,65.59,65.593,65.555,65.579,108200000.0
2009-07-06 05:07:00,65.577,65.586,65.565,65.584,86840000.0
2009-07-06 05:08:00,65.59,65.599,65.566,65.594,117260000.0
2009-07-06 05:09:00,65.596,65.596,65.573,65.58,54210000.0
2009-07-06 05:10:00,65.585,65.598,65.571,65.585,82150000.0
2009-07-06 05:11:00,65.581,65.581,65.55,65.55,63630000.0
2009-07-06 05:12:00,65.582,65.582,65.551,65.558,76820000.0
2009-07-06 05:13:00,65.576,65.576,65.553,65.566,92190000.0
2009-07-06 05:14:00,65.56,65.571,65.553,65.563,100280000.0
2009-07-06 05:15:00,65.571,65.577,65.558,65.576,93440000.0
2009-07-06 05:16:00,65.569,65.576,65.553,65.576,66800000.0
2009-07-06 05:17:00,65.576,65.591,65.557,65.591,82170000.0
2009-07-06 05:18:00,65.581,65.582,65.561,65.564,91960000.0
2009-07-06 05:19:00,65.567,65.583,65.563,65.573,82020000.0
2009-07-06 05:20:00,65.55,65.574,65.55,65.571,99470000.0
2009-07-06 05:21:00,65.581,65.584,65.564,65.571,66730000.0
2009-07-06 05:22:00,65.565,65.569,65.544,65.567,73550000.0
2009-07-06 05:23:00,65.559,65.574,65.543,65.555,85230000.0
2009-07-06 05:24:00,65.565,65.569,65.539,65.558,85550000.0
2009-07-06 05:25:00,65.557,65.562,65.539,65.562,75160000.0
2009-07-06 05:26:00,65.537,65.563,65.537,65.557,110330000.0
2009-07-06 05:27:00,65.564,65.573,65.555,65.57,90950000.0
2009-07-06 05:28:00,65.549,65.556,65.549,65.555,98930000.0
2009-07-06 05:29:00,65.568,65.569,65.551,65.567,142000000.0
2009-07-06 05:30:00,65.579,65.58,65.55,65.565,113450000.0
2009-07-06 05:31:00,65.556,65.581,65.555,65.574,116320000.0
2009-07-06 05:32:00,65.547,65.571,65.547,65.57,108610000.0
2009-07-06 05:33:00,65.559,65.559,65.539,65.553,108970000.0
2009-07-06 05:34:00,65.541,65.541,65.526,65.533,29710000.0
2009-07-06 05:35:00,65.544,65.545,65.505,65.505,72490000.0
2009-07-06 05:36:00,65.528,65.528,65.494,65.522,89240000.0
2009-07-06 05:37:00,65.504,65.53,65.504,65.517,107090000.0
2009-07-06 05:38:00,65.514,65.541,65.513,65.531,92150000.0
2009-07-06 05:39:00,65.531,65.553,65.519,65.525,75640000.0
2009-07-06 05:40:00,65.533,65.55,65.522,65.535,69310000.0
2009-07-06 05:41:00,65.512,65.541,65.512,65.53,76660000.0
2009-07-06 05:42:00,65.517,65.528,65.504,65.528,111740000.0
2009-07-06 05:43:00,65.522,65.53,65.502,65.515,91480000.0
2009-07-06 05:44:00,65.516,65.52,65.476,65.506,61890000.0
2009-07-06 05:45:00,65.524,65.536,65.506,65.527,91430000.0
2009-07-06 05:46:00,65.508,65.529,65.508,65.518,79580000.0
2009-07-06 05:47:00,65.539,65.549,65.517,65.548,51570000.0
2009-07-06 05:48:00,65.547,65.553,65.524,65.553,69870000.0
2009-07-06 05:49:00,65.533,65.548,65.525,65.538,102070000.0
2009-07-06 05:50:00,65.528,65.561,65.528,65.542,105550000.0
2009-07-06 05:51:00,65.56,65.56,65.528,65.545,101690000.0
2009-07-06 05:52:00,65.534,65.554,65.534,65.547,67420000.0
2009-07-06 05:53:00,65.527,65.553,65.527,65.553,89070000.0
2009-07-06 05:54:00,65.574,65.574,65.551,65.559,73540000.0
2009-07-06 05:55:00,65.542,65.553,65.535,65.536,96580000.0
2009-07-06 05:56:00,65.541,65.566,65.533,65.551,111410000.0
2009-07-06 05:57:00,65.547,65.553,65.525,65.527,58300000.0
2009-07-06 05:58:00,65.524,65.542,65.524,65.542,91850000.0
2009-07-06 05:59:00,65.54,65.55,65.536,65.536,86120000.0
2009-07-06 06:00:00,65.546,65.548,65.526,65.536,98860000.0
2009-07-06 06:01:00,65.549,65.552,65.539,65.544,89580000.0
2009-07-06 06:02:00,65.546,65.556,65.543,65.555,49010000.0
2009-07-06 06:03:00,65.556,65.573,65.546,65.573,64130000.0
2009-07-06 06:04:00,65.565,65.581,65.557,65.581,112130000.0
2009-07-06 06:05:00,65.582,65.591,65.566,65.59,123250000.0
2009-07-06 06:06:00,65.597,65.597,65.57,65.59,132050000.0
2009-07-06 06:07:00,65.582,65.614,65.577,65.609,104070000.0
2009-07-06 06:08:00,65.596,65.612,65.59,65.597,152480000.0
2009-07-06 06:09:00,65.606,65.615,65.604,65.612,114390000.0
2009-07-06 06:10:00,65.585,65.601,65.581,65.601,92970000.0
2009-07-06 06:11:00,65.603,65.603,65.586,65.596,91770000.0
2009-07-06 06:12:00,65.618,65.618,65.594,65.603,68240000.0
2009-07-06 06:13:00,65.597,65.603,65.587,65.603,91570000.0
2009-07-06 06:14:00,65.602,65.629,65.601,65.628,138350000.0
2009-07-06 06:15:00,65.638,65.638,65.622,65.634,191910000.0
2009-07-06 06:16:00,65.636,65.64,65.617,65.625,98440000.0
2009-07-06 06:17:00,65.626,65.636,65.612,65.629,66450000.0
2009-07-06 06:18:00,65.639,65.643,65.618,65.639,52650000.0
2009-07-06 06:19:00,65.633,65.642,65.627,65.637,86770000.0
2009-07-06 06:20:00,65.628,65.631,65.613,65.621,147720000.0
2009-07-06 06:21:00,65.636,65.637,65.61,65.631,96760000.0
2009-07-06 06:22:00,65.64,65.646,65.632,65.636,107430000.0
2009-07-06 06:23:00,65.644,65.652,65.637,65.64,81800000.0
2009-07-06 06:24:00,65.656,65.657,65.641,65.649,116260000.0
2009-07-06 06:25:00,65.641,65.652,65.632,65.652,140790000.0
2009-07-06 06:26:00,65.644,65.65,65.632,65.645,115610000.0
2009-07-06 06:27:00,65.65,65.652,65.634,65.652,85710000.0
2009-07-06 06:28:00,65.652,65.656,65.65,65.656,53640000.0
2009-07-06 06:29:00,65.658,65.669,65.652,65.663,55430000.0
2009-07-06 06:30:00,65.674,65.674,65.663,65.665,68930000.0
2009-07-06 06:31:00,65.657,65.66,65.647,65.656,104390000.0
2009-07-06 06:32:00,65.661,65.679,65.652,65.665,58690000.0
2009-07-06 06:33:00,65.67,65.671,65.655,65.665,99750000.0
2009-07-06 06:34:00,65.665,65.672,65.646,65.661,95840000.0
2009-07-06 06:35:00,65.646,65.665,65.634,65.665,99060000.0
2009-07-06 06:36:00,65.662,65.662,65.646,65.655,112360000.0
2009-07-06 06:37:00,65.652,65.653,65.627,65.652,107130000.0
2009-07-06 06:38:00,65.642,65.643,65.634,65.634,71850000.0
2009-07-06 06:39:00,65.663,65.663,65.636,65.649,40750000.0
2009-07-06 06:40:00,65.635,65.654,65.627,65.638,46350000.0
2009-07-06 06:42:00,65.644,65.645,65.638,65.643,103290000.0
2009-07-06 06:43:00,65.626,65.626,65.585,65.594,96490000.0
2009-07-06 06:44:00,65.602,65.605,65.589,65.603,38020000.0
2009-07-06 06:45:00,65.607,65.607,65.585,65.596,66280000.0
2009-07-06 06:46:00,65.587,65.6,65.573,65.596,105340000.0
2009-07-06 06:47:00,65.576,65.599,65.576,65.599,62340000.0
2009-07-06 06:48:00,65.591,65.591,65.574,65.578,83990000.0
2009-07-06 06:49:00,65.588,65.592,65.57,65.591,68550000.0
2009-07-06 06:50:00,65.58,65.59,65.556,65.569,54930000.0
2009-07-06 06:51:00,65.567,65.567,65.545,65.559,98420000.0
2009-07-06 06:52:00,65.569,65.58,65.561,65.576,120370000.0
2009-07-06 06:53:00,65.581,65.59,65.576,65.588,95750000.0
2009-07-06 06:54:00,65.557,65.567,65.557,65.559,95630000.0
2009-07-06 06:55:00,65.556,65.574,65.548,65.551,97780000.0
2009-07-06 06:56:00,65.563,65.576,65.549,65.57,63440000.0
2009-07-06 06:57:00,65.558,65.57,65.544,65.559,129260000.0
2009-07-06 06:58:00,65.561,65.562,65.544,65.544,70570000.0
2009-07-06 06:59:00,65.547,65.552,65.531,65.531,96630000.0
2009-07-06 07:00:00,65.555,65.558,65.529,65.542,99410000.0
2009-07-06 07:01:00,65.537,65.571,65.537,65.561,92390000.0
2009-07-06 07:02:00,65.557,65.579,65.554,65.574,104490000.0
2009-07-06 07:03:00,65.577,65.58,65.564,65.574,132230000.0
2009-07-06 07:04:00,65.569,65.571,65.556,65.564,98920000.0
2009-07-06 07:05:00,65.55,65.577,65.544,65.57,72590000.0
2009-07-06 07:06:00,65.576,65.576,65.552,65.574,121950000.0
2009-07-06 07:07:00,65.574,65.588,65.573,65.578,77020000.0
2009-07-06 07:08:00,65.59,65.59,65.557,65.577,30090000.0
2009-07-06 07:09:00,65.581,65.584,65.569,65.584,38550000.0
2009-07-06 07:10:00,65.598,65.599,65.588,65.589,101980000.0
2009-07-06 07:11:00,65.6,65.604,65.592,65.592,106950000.0
2009-07-06 07:12:00,65.597,65.598,65.58,65.594,136240000.0
2009-07-06 07:13:00,65.588,65.6,65.576,65.594,122010000.0
2009-07-06 07:14:00,65.595,65.631,65.595,65.615,96170000.0
2009-07-06 07:15:00,65.634,65.646,65.622,65.643,81570000.0
2009-07-06 07:16:00,65.641,65.658,65.633,65.64,84150000.0
2009-07-06 07:17:00,65.634,65.65,65.618,65.633,65870000.0
2009-07-06 07:18:00,65.615,65.636,65.588,65.632,80450000.0
2009-07-06 07:19:00,65.637,65.654,65.617,65.652,88620000.0
2009-07-06 07:20:00,65.632,65.647,65.628,65.636,45710000.0
2009-07-06 07:21:00,65.637,65.637,65.61,65.63,60480000.0
2009-07-06 07:22:00,65.6,65.609,65.599,65.599,10190000.0
2009-07-06 07:23:00,65.607,65.619,65.594,65.619,10330000.0
2009-07-06 07:24:00,65.622,65.636,65.613,65.622,88560000.0
2009-07-06 07:25:00,65.616,65.642,65.614,65.633,98250000.0
2009-07-06 07:26:00,65.631,65.644,65.63,65.635,122640000.0
2009-07-06 07:27:00,65.625,65.632,65.607,65.621,74610000.0
2009-07-06 07:28:00,65.605,65.605,65.601,65.601,3190000.0
2009-07-06 07:29:00,65.611,65.636,65.603,65.619,37720000.0
2009-07-06 07:30:00,65.65,65.658,65.62,65.655,77440000.0
2009-07-06 07:31:00,65.651,65.654,65.642,65.652,12670000.0
2009-07-06 07:32:00,65.664,65.675,65.638,65.658,65200000.0
2009-07-06 07:33:00,65.664,65.665,65.645,65.658,89270000.0
2009-07-06 07:34:00,65.652,65.653,65.635,65.642,71010000.0
2009-07-06 07:35:00,65.642,65.655,65.638,65.651,98180000.0
2009-07-06 07:36:00,65.649,65.649,65.618,65.628,119750000.0
2009-07-06 07:37:00,65.622,65.622,65.599,65.622,159580000.0
2009-07-06 07:38:00,65.621,65.639,65.61,65.639,102380000.0
2009-07-06 07:39:00,65.634,65.642,65.623,65.637,118520000.0
2009-07-06 07:40:00,65.626,65.658,65.626,65.649,81270000.0
2009-07-06 07:41:00,65.642,65.649,65.621,65.639,63050000.0
2009-07-06 07:42:00,65.641,65.641,65.614,65.632,86410000.0
2009-07-06 07:43:00,65.628,65.641,65.612,65.636,99440000.0
2009-07-06 07:44:00,65.645,65.646,65.63,65.637,45070000.0
2009-07-06 07:45:00,65.629,65.629,65.6,65.626,42160000.0
2009-07-06 07:46:00,65.618,65.626,65.605,65.614,28820000.0
2009-07-06 07:47:00,65.595,65.621,65.595,65.615,46880000.0
2009-07-06 07:48:00,65.61,65.61,65.575,65.597,28950000.0
2009-07-06 07:49:00,65.594,65.603,65.582,65.582,5110000.0
2009-07-06 07:50:00,65.592,65.606,65.571,65.595,37820000.0
2009-07-06 07:51:00,65.601,65.612,65.596,65.612,97050000.0
2009-07-06 07:52:00,65.6,65.613,65.595,65.607,86700000.0
2009-07-06 07:53:00,65.61,65.622,65.594,65.621,118960000.0
2009-07-06 07:54:00,65.605,65.611,65.595,65.595,6760000.0
2009-07-06 07:55:00,65.57,65.589,65.564,65.564,106000000.0
2009-07-06 07:56:00,65.568,65.573,65.55,65.571,117500000.0
2009-07-06 07:57:00,65.578,65.578,65.557,65.563,70400000.0
2009-07-06 07:58:00,65.563,65.573,65.563,65.573,7890000.0
2009-07-06 07:59:00,65.56,65.598,65.56,65.574,14870000.0
2009-07-06 08:00:00,65.57,65.583,65.564,65.583,37430000.0
2009-07-06 08:01:00,65.581,65.582,65.551,65.577,37620000.0
2009-07-06 08:02:00,65.554,65.572,65.554,65.555,53940000.0
2009-07-06 08:03:00,65.58,65.581,65.559,65.571,130640000.0
2009-07-06 08:04:00,65.581,65.581,65.548,65.555,67570000.0
2009-07-06 08:05:00,65.554,65.56,65.547,65.547,11540000.0
2009-07-06 08:06:00,65.559,65.56,65.548,65.56,35950000.0
2009-07-06 08:07:00,65.537,65.556,65.5,65.513,63110000.0
2009-07-06 08:08:00,65.486,65.509,65.485,65.493,76060000.0
2009-07-06 08:09:00,65.521,65.521,65.495,65.501,134670000.0
2009-07-06 08:10:00,65.478,65.488,65.404,65.404,99290000.0
2009-07-06 08:11:00,65.413,65.427,65.406,65.422,104100000.0
2009-07-06 08:12:00,65.423,65.424,65.388,65.393,37550000.0
2009-07-06 08:13:00,65.403,65.405,65.375,65.405,45150000.0
2009-07-06 08:14:00,65.407,65.43,65.406,65.414,55050000.0
2009-07-06 08:15:00,65.429,65.429,65.405,65.424,66510000.0
2009-07-06 08:16:00,65.42,65.433,65.412,65.419,51190000.0
2009-07-06 08:17:00,65.407,65.424,65.405,65.412,55300000.0
2009-07-06 08:18:00,65.438,65.465,65.428,65.452,65740000.0
2009-07-06 08:19:00,65.461,65.481,65.453,65.472,69290000.0
2009-07-06 08:20:00,65.473,65.485,65.459,65.476,73120000.0
2009-07-06 08:21:00,65.484,65.484,65.464,65.47,41560000.0
2009-07-06 08:22:00,65.469,65.485,65.46,65.482,47390000.0
2009-07-06 08:23:00,65.483,65.493,65.471,65.482,103460000.0
2009-07-06 08:24:00,65.504,65.513,65.49,65.51,62790000.0
2009-07-06 08:25:00,65.517,65.524,65.495,65.508,51060000.0
2009-07-06 08:26:00,65.505,65.527,65.503,65.517,69680000.0
2009-07-06 08:27:00,65.515,65.52,65.497,65.52,120280000.0
2009-07-06 08:28:00,65.51,65.52,65.504,65.508,100360000.0
2009-07-06 08:29:00,65.515,65.521,65.508,65.521,6420000.0
2009-07-06 08:30:00,65.512,65.512,65.5,65.5,3010000.0
2009-07-06 08:31:00,65.489,65.496,65.464,65.496,12100000.0
2009-07-06 08:32:00,65.497,65.524,65.488,65.512,61950000.0
2009-07-06 08:33:00,65.507,65.532,65.486,65.503,87540000.0
2009-07-06 08:34:00,65.49,65.5,65.476,65.483,87770000.0
2009-07-06 08:35:00,65.482,65.486,65.447,65.464,67120000.0
2009-07-06 08:36:00,65.461,65.461,65.435,65.436,101880000.0
2009-07-06 08:37:00,65.442,65.467,65.431,65.467,110120000.0
2009-07-06 08:38:00,65.459,65.48,65.448,65.48,117520000.0
2009-07-06 08:39:00,65.473,65.488,65.447,65.463,79760000.0
2009-07-06 08:40:00,65.438,65.439,65.417,65.421,73700000.0
2009-07-06 08:41:00,65.43,65.441,65.399,65.413,85820000.0
2009-07-06 08:42:00,65.4,65.409,65.323,65.348,86200000.0
2009-07-06 08:43:00,65.306,65.329,65.273,65.281,86650000.0
2009-07-06 08:44:00,65.316,65.344,65.299,65.327,63780000.0
2009-07-06 08:45:00,65.354,65.358,65.33,65.342,10550000.0
2009-07-06 08:46:00,65.35,65.359,65.324,65.353,82300000.0
2009-07-06 08:47:00,65.351,65.369,65.351,65.362,4890000.0
2009-07-06 08:48:00,65.38,65.381,65.359,65.368,72010000.0
2009-07-06 08:49:00,65.368,65.397,65.361,65.378,118770000.0
2009-07-06 08:50:00,65.366,65.387,65.364,65.386,67660000.0
2009-07-06 08:51:00,65.391,65.391,65.365,65.381,91430000.0
2009-07-06 08:52:00,65.392,65.419,65.372,65.391,92680000.0
2009-07-06 08:53:00,65.398,65.418,65.38,65.384,78710000.0
2009-07-06 08:54:00,65.392,65.392,65.361,65.362,9210000.0
2009-07-06 08:55:00,65.363,65.367,65.336,65.344,118350000.0
2009-07-06 08:56:00,65.347,65.358,65.334,65.346,74980000.0
2009-07-06 08:57:00,65.366,65.37,65.336,65.356,10720000.0
2009-07-06 08:58:00,65.353,65.396,65.353,65.376,95190000.0
2009-07-06 08:59:00,65.394,65.415,65.378,65.389,67390000.0
2009-07-06 09:00:00,65.392,65.392,65.334,65.366,45020000.0
2009-07-06 09:01:00,65.378,65.4,65.371,65.38,72450000.0
2009-07-06 09:02:00,65.373,65.373,65.347,65.357,76310000.0
2009-07-06 09:03:00,65.357,65.37,65.336,65.37,123350000.0
2009-07-06 09:04:00,65.363,65.376,65.345,65.374,40320000.0
2009-07-06 09:05:00,65.374,65.374,65.343,65.36,31800000.0
2009-07-06 09:06:00,65.365,65.372,65.34,65.368,43230000.0
2009-07-06 09:07:00,65.361,65.382,65.353,65.375,74270000.0
2009-07-06 09:08:00,65.351,65.351,65.312,65.336,7530000.0
2009-07-06 09:09:00,65.343,65.379,65.321,65.357,67150000.0
2009-07-06 09:10:00,65.34,65.345,65.284,65.289,37070000.0
2009-07-06 09:11:00,65.263,65.303,65.219,65.237,84840000.0
2009-07-06 09:12:00,65.237,65.263,65.209,65.262,52330000.0
2009-07-06 09:13:00,65.245,65.253,65.211,65.233,19210000.0
2009-07-06 09:14:00,65.225,65.246,65.21,65.239,37230000.0
2009-07-06 09:15:00,65.264,65.267,65.236,65.236,44460000.0
2009-07-06 09:16:00,65.251,65.286,65.251,65.275,43470000.0
2009-07-06 09:17:00,65.27,65.27,65.25,65.264,91550000.0
2009-07-06 09:18:00,65.285,65.313,65.278,65.303,75380000.0
2009-07-06 09:19:00,65.303,65.312,65.287,65.305,38260000.0
2009-07-06 09:20:00,65.299,65.304,65.276,65.288,49130000.0
2009-07-06 09:21:00,65.289,65.293,65.259,65.278,51750000.0
2009-07-06 09:22:00,65.284,65.299,65.279,65.292,48960000.0
2009-07-06 09:23:00,65.309,65.345,65.288,65.325,60450000.0
2009-07-06 09:24:00,65.345,65.345,65.308,65.323,11650000.0
2009-07-06 09:25:00,65.332,65.332,65.283,65.285,11730000.0
2009-07-06 09:26:00,65.259,65.276,65.235,65.254,36030000.0
2009-07-06 09:27:00,65.26,65.264,65.234,65.254,40140000.0
2009-07-06 09:28:00,65.248,65.274,65.235,65.274,46440000.0
2009-07-06 09:29:00,65.295,65.295,65.264,65.273,35680000.0
2009-07-06 09:30:00,65.261,65.274,65.235,65.261,48510000.0
2009-07-06 09:31:00,65.238,65.246,65.206,65.237,121930000.0
2009-07-06 09:32:00,65.216,65.248,65.216,65.248,125240000.0
2009-07-06 09:33:00,65.237,65.25,65.226,65.231,74650000.0
2009-07-06 09:34:00,65.228,65.25,65.228,65.246,94660000.0
2009-07-06 09:35:00,65.223,65.25,65.209,65.209,68140000.0
2009-07-06 09:36:00,65.226,65.226,65.198,65.198,71620000.0
2009-07-06 09:37:00,65.216,65.219,65.194,65.219,31340000.0
2009-07-06 09:38:00,65.208,65.242,65.208,65.234,16180000.0
2009-07-06 09:39:00,65.247,65.247,65.22,65.231,109710000.0
2009-07-06 09:40:00,65.237,65.249,65.221,65.233,67210000.0
2009-07-06 09:41:00,65.23,65.248,65.221,65.232,35380000.0
2009-07-06 09:42:00,65.253,65.253,65.234,65.238,52810000.0
2009-07-06 09:43:00,65.246,65.254,65.238,65.254,24690000.0
2009-07-06 09:44:00,65.258,65.258,65.235,65.235,6420000.0
2009-07-06 09:45:00,65.244,65.267,65.237,65.267,44200000.0
2009-07-06 09:46:00,65.255,65.27,65.255,65.27,3570000.0
2009-07-06 09:47:00,65.274,65.3,65.274,65.294,62110000.0
2009-07-06 09:48:00,65.313,65.313,65.286,65.288,99100000.0
2009-07-06 09:49:00,65.282,65.315,65.282,65.295,97230000.0
2009-07-06 09:50:00,65.288,65.29,65.266,65.266,59130000.0
2009-07-06 09:51:00,65.283,65.283,65.239,65.246,97550000.0
2009-07-06 09:52:00,65.239,65.261,65.232,65.252,114690000.0
2009-07-06 09:53:00,65.257,65.26,65.225,65.228,106830000.0
2009-07-06 09:54:00,65.266,65.272,65.249,65.253,34370000.0
2009-07-06 09:55:00,65.257,65.271,65.248,65.26,76870000.0
2009-07-06 09:56:00,65.269,65.269,65.245,65.257,70680000.0
2009-07-06 09:57:00,65.258,65.259,65.235,65.257,71580000.0
2009-07-06 09:58:00,65.258,65.266,65.258,65.26,47980000.0
2009-07-06 09:59:00,65.272,65.272,65.244,65.261,50620000.0
2009-07-06 10:00:00,65.283,65.288,65.248,65.255,86730000.0
2009-07-06 10:01:00,65.266,65.279,65.236,65.244,80820000.0
2009-07-06 10:02:00,65.249,65.273,65.238,65.249,75120000.0
2009-07-06 10:03:00,65.223,65.246,65.207,65.213,84270000.0
2009-07-06 10:04:00,65.194,65.235,65.194,65.224,62670000.0
2009-07-06 10:05:00,65.222,65.243,65.207,65.222,53600000.0
2009-07-06 10:06:00,65.244,65.252,65.217,65.235,101950000.0
2009-07-06 10:07:00,65.231,65.231,65.207,65.229,67850000.0
2009-07-06 10:08:00,65.234,65.234,65.188,65.207,73050000.0
2009-07-06 10:09:00,65.207,65.209,65.176,65.201,66400000.0
2009-07-06 10:10:00,65.198,65.212,65.178,65.198,55110000.0
2009-07-06 10:11:00,65.203,65.233,65.199,65.228,52300000.0
2009-07-06 10:12:00,65.238,65.238,65.219,65.228,62450000.0
2009-07-06 10:13:00,65.251,65.251,65.216,65.238,88950000.0
2009-07-06 10:14:00,65.242,65.254,65.221,65.241,117860000.0
2009-07-06 10:15:00,65.238,65.268,65.235,65.247,87480000.0
2009-07-06 10:16:00,65.253,65.306,65.253,65.29,96610000.0
2009-07-06 10:17:00,65.304,65.307,65.286,65.29,78810000.0
2009-07-06 10:18:00,65.321,65.321,65.285,65.303,142010000.0
2009-07-06 10:19:00,65.306,65.318,65.283,65.305,117690000.0
2009-07-06 10:20:00,65.316,65.329,65.306,65.306,59240000.0
2009-07-06 10:21:00,65.321,65.321,65.294,65.317,63940000.0
2009-07-06 10:22:00,65.295,65.332,65.295,65.31,85140000.0
2009-07-06 10:23:00,65.324,65.324,65.313,65.313,3760000.0
2009-07-06 10:24:00,65.313,65.314,65.309,65.312,11120000.0
2009-07-06 10:25:00,65.316,65.318,65.287,65.315,80190000.0
2009-07-06 10:26:00,65.322,65.331,65.306,65.319,73820000.0
2009-07-06 10:27:00,65.349,65.359,65.33,65.356,68110000.0
2009-07-06 10:28:00,65.353,65.356,65.317,65.32,80540000.0
2009-07-06 10:29:00,65.317,65.351,65.314,65.351,81810000.0
2009-07-06 10:30:00,65.369,65.369,65.337,65.351,9200000.0
2009-07-06 10:31:00,65.328,65.349,65.302,65.33,101630000.0
2009-07-06 10:32:00,65.32,65.329,65.299,65.315,90710000.0
2009-07-06 10:33:00,65.317,65.32,65.294,65.307,71720000.0
2009-07-06 10:34:00,65.296,65.309,65.296,65.304,5820000.0
2009-07-06 10:35:00,65.279,65.298,65.268,65.285,75420000.0
2009-07-06 10:36:00,65.294,65.303,65.267,65.291,77300000.0
2009-07-06 10:37:00,65.276,65.296,65.266,65.284,92120000.0
2009-07-06 10:38:00,65.3,65.3,65.267,65.275,69340000.0
2009-07-06 10:39:00,65.278,65.298,65.267,65.28,96520000.0
2009-07-06 10:40:00,65.3,65.3,65.275,65.28,94130000.0
2009-07-06 10:41:00,65.302,65.31,65.276,65.304,82600000.0
2009-07-06 10:42:00,65.293,65.296,65.281,65.286,67910000.0
2009-07-06 10:43:00,65.282,65.288,65.263,65.27,121090000.0
2009-07-06 10:44:00,65.273,65.278,65.258,65.268,80530000.0
2009-07-06 10:45:00,65.292,65.293,65.258,65.28,114560000.0
2009-07-06 10:46:00,65.286,65.292,65.266,65.283,133100000.0
2009-07-06 10:47:00,65.28,65.286,65.266,65.274,117300000.0
2009-07-06 10:48:00,65.287,65.289,65.267,65.288,98350000.0
2009-07-06 10:49:00,65.28,65.281,65.247,65.256,125210000.0
2009-07-06 10:50:00,65.243,65.279,65.243,65.277,85940000.0
2009-07-06 10:51:00,65.288,65.289,65.256,65.282,52040000.0
2009-07-06 10:52:00,65.259,65.282,65.256,65.279,8260000.0
2009-07-06 10:53:00,65.27,65.272,65.26,65.272,7340000.0
2009-07-06 10:54:00,65.278,65.29,65.248,65.29,104170000.0
2009-07-06 10:55:00,65.285,65.301,65.275,65.276,89820000.0
2009-07-06 10:56:00,65.289,65.289,65.266,65.284,83370000.0
2009-07-06 10:57:00,65.282,65.282,65.271,65.271,2670000.0
2009-07-06 10:58:00,65.26,65.275,65.247,65.261,89970000.0
2009-07-06 10:59:00,65.27,65.272,65.244,65.255,96250000.0
2009-07-06 11:00:00,65.262,65.262,65.244,65.244,97290000.0
2009-07-06 11:01:00,65.251,65.28,65.234,65.28,64890000.0
2009-07-06 11:02:00,65.28,65.308,65.272,65.284,92310000.0
2009-07-06 11:03:00,65.313,65.313,65.3,65.306,40670000.0
2009-07-06 11:04:00,65.295,65.301,65.272,65.28,58600000.0
2009-07-06 11:05:00,65.27,65.3,65.27,65.28,101530000.0
2009-07-06 11:06:00,65.292,65.292,65.271,65.279,80420000.0
2009-07-06 11:07:00,65.277,65.309,65.276,65.307,112720000.0
2009-07-06 11:08:00,65.329,65.336,65.302,65.32,78880000.0
2009-07-06 11:09:00,65.348,65.357,65.322,65.357,85520000.0
2009-07-06 11:10:00,65.353,65.364,65.341,65.356,88500000.0
2009-07-06 11:11:00,65.366,65.38,65.366,65.367,8680000.0
2009-07-06 11:12:00,65.394,65.414,65.379,65.408,81120000.0
2009-07-06 11:13:00,65.402,65.412,65.385,65.395,119790000.0
2009-07-06 11:14:00,65.376,65.399,65.376,65.383,58440000.0
2009-07-06 11:15:00,65.399,65.399,65.376,65.386,115620000.0
2009-07-06 11:16:00,65.385,65.39,65.365,65.378,65660000.0
2009-07-06 11:17:00,65.362,65.367,65.336,65.353,109940000.0
2009-07-06 11:18:00,65.347,65.347,65.313,65.33,73380000.0
2009-07-06 11:19:00,65.341,65.359,65.323,65.353,58930000.0
2009-07-06 11:20:00,65.332,65.341,65.316,65.328,65520000.0
2009-07-06 11:21:00,65.327,65.333,65.311,65.332,108700000.0
2009-07-06 11:22:00,65.328,65.336,65.297,65.326,129870000.0
2009-07-06 11:23:00,65.313,65.337,65.292,65.305,93250000.0
2009-07-06 11:24:00,65.329,65.33,65.31,65.324,140820000.0
2009-07-06 11:25:00,65.319,65.323,65.276,65.28,140970000.0
2009-07-06 11:26:00,65.278,65.282,65.258,65.28,82570000.0
2009-07-06 11:27:00,65.3,65.304,65.28,65.29,75320000.0
2009-07-06 11:28:00,65.298,65.317,65.277,65.291,94840000.0
2009-07-06 11:29:00,65.277,65.292,65.263,65.271,73810000.0
2009-07-06 11:30:00,65.298,65.311,65.292,65.299,112610000.0
2009-07-06 11:31:00,65.307,65.309,65.297,65.302,11080000.0
2009-07-06 11:32:00,65.293,65.307,65.284,65.307,149640000.0
2009-07-06 11:33:00,65.305,65.309,65.296,65.297,16380000.0
2009-07-06 11:34:00,65.279,65.301,65.275,65.278,72160000.0
2009-07-06 11:35:00,65.292,65.292,65.266,65.286,15450000.0
2009-07-06 11:36:00,65.291,65.291,65.266,65.288,102620000.0
2009-07-06 11:37:00,65.283,65.289,65.261,65.271,126000000.0
2009-07-06 11:38:00,65.266,65.293,65.266,65.284,109780000.0
2009-07-06 11:39:00,65.301,65.309,65.285,65.306,86210000.0
2009-07-06 11:40:00,65.291,65.314,65.289,65.294,14280000.0
2009-07-06 11:41:00,65.285,65.304,65.283,65.297,130600000.0
2009-07-06 11:42:00,65.293,65.297,65.272,65.282,137110000.0
2009-07-06 11:43:00,65.277,65.295,65.266,65.286,105020000.0
2009-07-06 11:44:00,65.273,65.31,65.273,65.286,60800000.0
2009-07-06 11:45:00,65.304,65.304,65.275,65.297,10150000.0
2009-07-06 11:46:00,65.307,65.322,65.295,65.308,51860000.0
2009-07-06 11:47:00,65.304,65.307,65.272,65.298,89920000.0
2009-07-06 11:48:00,65.311,65.317,65.285,65.307,62780000.0
2009-07-06 11:49:00,65.299,65.318,65.295,65.303,74860000.0
2009-07-06 11:50:00,65.296,65.31,65.294,65.31,83870000.0
2009-07-06 11:51:00,65.323,65.327,65.32,65.32,6050000.0
2009-07-06 11:52:00,65.318,65.319,65.314,65.317,9770000.0
2009-07-06 11:53:00,65.298,65.316,65.286,65.299,111100000.0
2009-07-06 11:54:00,65.304,65.304,65.265,65.29,88500000.0
2009-07-06 11:55:00,65.279,65.3,65.278,65.297,63540000.0
2009-07-06 11:56:00,65.262,65.263,65.249,65.256,16410000.0
2009-07-06 11:57:00,65.272,65.273,65.245,65.247,55120000.0
2009-07-06 11:58:00,65.25,65.268,65.208,65.221,96620000.0
2009-07-06 11:59:00,65.223,65.254,65.22,65.251,105450000.0
2009-07-06 12:00:00,65.227,65.257,65.227,65.25,56630000.0
2009-07-06 12:01:00,65.219,65.236,65.187,65.19,52370000.0
2009-07-06 12:02:00,65.192,65.217,65.192,65.204,64000000.0
2009-07-06 12:03:00,65.222,65.23,65.2,65.22,106740000.0
2009-07-06 12:04:00,65.215,65.245,65.209,65.244,7750000.0
2009-07-06 12:05:00,65.237,65.264,65.237,65.251,61300000.0
2009-07-06 12:06:00,65.255,65.269,65.245,65.254,55560000.0
2009-07-06 12:07:00,65.276,65.282,65.267,65.271,74710000.0
2009-07-06 12:08:00,65.255,65.292,65.25,65.286,108860000.0
2009-07-06 12:09:00,65.296,65.298,65.277,65.279,112060000.0
2009-07-06 12:10:00,65.293,65.311,65.286,65.293,98860000.0
2009-07-06 12:11:00,65.285,65.297,65.283,65.295,99240000.0
2009-07-06 12:12:00,65.303,65.303,65.28,65.28,60710000.0
2009-07-06 12:13:00,65.265,65.282,65.263,65.275,84210000.0
2009-07-06 12:14:00,65.279,65.292,65.265,65.272,124600000.0
2009-07-06 12:15:00,65.3,65.3,65.277,65.279,52170000.0
2009-07-06 12:16:00,65.297,65.303,65.291,65.298,96130000.0
2009-07-06 12:17:00,65.288,65.303,65.283,65.295,94880000.0
2009-07-06 12:18:00,65.301,65.301,65.288,65.295,9950000.0
2009-07-06 12:19:00,65.282,65.288,65.282,65.286,5260000.0
2009-07-06 12:20:00,65.287,65.318,65.287,65.308,101000000.0
2009-07-06 12:21:00,65.312,65.312,65.284,65.297,100770000.0
2009-07-06 12:22:00,65.276,65.287,65.259,65.269,76100000.0
2009-07-06 12:23:00,65.257,65.265,65.232,65.232,112200000.0
2009-07-06 12:24:00,65.263,65.263,65.219,65.225,55610000.0
2009-07-06 12:25:00,65.213,65.232,65.209,65.216,22410000.0
2009-07-06 12:26:00,65.25,65.273,65.212,65.273,45100000.0
2009-07-06 12:27:00,65.268,65.272,65.247,65.272,8310000.0
2009-07-06 12:28:00,65.257,65.257,65.233,65.245,112350000.0
2009-07-06 12:29:00,65.242,65.256,65.238,65.253,124060000.0
2009-07-06 12:30:00,65.256,65.267,65.239,65.251,113050000.0
2009-07-06 12:31:00,65.27,65.277,65.253,65.259,73400000.0
2009-07-06 12:32:00,65.265,65.282,65.245,65.261,100880000.0
2009-07-06 12:33:00,65.268,65.282,65.258,65.258,25670000.0
2009-07-06 12:34:00,65.259,65.301,65.256,65.261,19720000.0
2009-07-06 12:35:00,65.254,65.27,65.251,65.254,19440000.0
2009-07-06 12:36:00,65.263,65.274,65.247,65.274,12220000.0
2009-07-06 12:37:00,65.251,65.256,65.242,65.252,16520000.0
2009-07-06 12:38:00,65.238,65.245,65.235,65.237,12030000.0
2009-07-06 12:39:00,65.239,65.254,65.236,65.241,24640000.0
2009-07-06 12:40:00,65.227,65.244,65.223,65.223,8870000.0
2009-07-06 12:41:00,65.231,65.249,65.227,65.249,11270000.0
2009-07-06 12:42:00,65.232,65.257,65.227,65.233,18490000.0
2009-07-06 12:43:00,65.252,65.26,65.247,65.247,6590000.0
2009-07-06 12:44:00,65.246,65.25,65.235,65.24,14700000.0
2009-07-06 12:45:00,65.25,65.254,65.244,65.254,12270000.0
2009-07-06 12:46:00,65.237,65.252,65.229,65.23,14730000.0
2009-07-06 12:47:00,65.225,65.234,65.225,65.231,9470000.0
2009-07-06 12:48:00,65.234,65.237,65.21,65.237,14880000.0
2009-07-06 12:49:00,65.22,65.227,65.205,65.221,15070000.0
2009-07-06 12:50:00,65.214,65.223,65.2,65.207,17320000.0
2009-07-06 12:51:00,65.219,65.219,65.202,65.202,12030000.0
2009-07-06 12:52:00,65.214,65.22,65.189,65.191,13330000.0
2009-07-06 12:53:00,65.196,65.216,65.186,65.216,17000000.0
2009-07-06 12:54:00,65.226,65.228,65.217,65.223,16270000.0
2009-07-06 12:55:00,65.209,65.215,65.207,65.212,12030000.0
2009-07-06 12:56:00,65.22,65.242,65.216,65.242,16940000.0
2009-07-06 12:57:00,65.223,65.227,65.211,65.227,8880000.0
2009-07-06 12:58:00,65.225,65.239,65.222,65.238,13160000.0
2009-07-06 12:59:00,65.241,65.245,65.221,65.245,19160000.0
2009-07-06 13:00:00,65.254,65.254,65.216,65.216,9620000.0
2009-07-06 13:01:00,65.232,65.25,65.232,65.246,18440000.0
2009-07-06 13:02:00,65.238,65.248,65.233,65.248,19530000.0
2009-07-06 13:03:00,65.24,65.243,65.233,65.236,15860000.0
2009-07-06 13:04:00,65.245,65.257,65.231,65.257,10150000.0
2009-07-06 13:05:00,65.257,65.264,65.233,65.264,12660000.0
2009-07-06 13:06:00,65.253,65.254,65.237,65.244,9440000.0
2009-07-06 13:07:00,65.251,65.253,65.226,65.241,15060000.0
2009-07-06 13:08:00,65.252,65.256,65.234,65.239,13220000.0
2009-07-06 13:09:00,65.256,65.262,65.247,65.262,9240000.0
2009-07-06 13:11:00,65.273,65.273,65.263,65.263,71310000.0
2009-07-06 13:12:00,65.26,65.261,65.244,65.261,64450000.0
2009-07-06 13:14:00,65.242,65.261,65.242,65.259,80080000.0
2009-07-06 13:15:00,65.262,65.278,65.248,65.269,62070000.0
2009-07-06 13:16:00,65.264,65.281,65.264,65.264,98260000.0
2009-07-06 13:17:00,65.274,65.283,65.265,65.278,41000000.0
2009-07-06 13:18:00,65.294,65.297,65.26,65.29,58980000.0
2009-07-06 13:19:00,65.305,65.308,65.296,65.306,82650000.0
2009-07-06 13:20:00,65.309,65.317,65.295,65.305,73060000.0
2009-07-06 13:21:00,65.313,65.316,65.295,65.305,77700000.0
2009-07-06 13:22:00,65.309,65.31,65.294,65.294,100890000.0
2009-07-06 13:23:00,65.298,65.307,65.279,65.302,111500000.0
2009-07-06 13:24:00,65.319,65.321,65.302,65.316,102580000.0
2009-07-06 13:25:00,65.326,65.359,65.319,65.359,70610000.0
2009-07-06 13:26:00,65.341,65.36,65.341,65.356,34030000.0
2009-07-06 13:27:00,65.331,65.341,65.325,65.34,69180000.0
2009-07-06 13:28:00,65.343,65.362,65.343,65.362,72910000.0
2009-07-06 13:29:00,65.351,65.352,65.324,65.341,77790000.0
2009-07-06 13:30:00,65.337,65.344,65.315,65.327,76990000.0
2009-07-06 13:31:00,65.319,65.331,65.302,65.317,87400000.0
2009-07-06 13:32:00,65.309,65.326,65.305,65.305,61120000.0
2009-07-06 13:33:00,65.322,65.322,65.305,65.322,124380000.0
2009-07-06 13:34:00,65.306,65.32,65.303,65.312,144560000.0
2009-07-06 13:35:00,65.311,65.329,65.304,65.316,130200000.0
2009-07-06 13:36:00,65.329,65.33,65.304,65.31,144470000.0
2009-07-06 13:37:00,65.304,65.324,65.304,65.317,74030000.0
2009-07-06 13:38:00,65.32,65.333,65.314,65.333,73360000.0
2009-07-06 13:39:00,65.327,65.335,65.315,65.328,76770000.0
2009-07-06 13:40:00,65.329,65.329,65.325,65.326,104690000.0
2009-07-06 13:41:00,65.339,65.343,65.332,65.336,58690000.0
2009-07-06 13:42:00,65.346,65.346,65.34,65.34,42920000.0
2009-07-06 13:43:00,65.321,65.325,65.313,65.323,28750000.0
2009-07-06 13:44:00,65.314,65.314,65.286,65.312,26520000.0
2009-07-06 13:45:00,65.321,65.321,65.295,65.299,51650000.0
2009-07-06 13:46:00,65.318,65.322,65.305,65.315,32370000.0
2009-07-06 13:47:00,65.31,65.31,65.288,65.301,41490000.0
2009-07-06 13:48:00,65.313,65.314,65.295,65.304,80040000.0
2009-07-06 13:49:00,65.304,65.321,65.298,65.316,101850000.0
2009-07-06 13:50:00,65.319,65.333,65.316,65.327,105630000.0
2009-07-06 13:51:00,65.331,65.345,65.307,65.328,109130000.0
2009-07-06 13:52:00,65.316,65.32,65.298,65.316,72520000.0
2009-07-06 13:53:00,65.314,65.314,65.295,65.299,154290000.0
2009-07-06 13:54:00,65.302,65.307,65.286,65.29,82450000.0
2009-07-06 13:55:00,65.281,65.29,65.277,65.285,55530000.0
2009-07-06 13:56:00,65.293,65.293,65.27,65.289,55530000.0
2009-07-06 13:57:00,65.3,65.306,65.271,65.281,10700000.0
2009-07-06 13:58:00,65.273,65.29,65.27,65.282,51020000.0
2009-07-06 13:59:00,65.296,65.296,65.272,65.285,36160000.0
2009-07-06 14:00:00,65.299,65.299,65.275,65.296,116320000.0
2009-07-06 14:01:00,65.277,65.295,65.275,65.275,98470000.0
2009-07-06 14:02:00,65.289,65.313,65.282,65.303,49250000.0
2009-07-06 14:03:00,65.314,65.314,65.283,65.294,28650000.0
2009-07-06 14:04:00,65.302,65.303,65.275,65.293,48170000.0
2009-07-06 14:05:00,65.294,65.299,65.281,65.294,86290000.0
2009-07-06 14:06:00,65.3,65.304,65.276,65.297,69920000.0
2009-07-06 14:07:00,65.273,65.284,65.271,65.271,156770000.0
2009-07-06 14:08:00,65.285,65.296,65.274,65.285,95410000.0
2009-07-06 14:09:00,65.304,65.305,65.275,65.303,73410000.0
2009-07-06 14:10:00,65.299,65.3,65.284,65.299,49740000.0
2009-07-06 14:11:00,65.304,65.31,65.292,65.301,49030000.0
2009-07-06 14:12:00,65.315,65.315,65.288,65.308,60030000.0
2009-07-06 14:13:00,65.292,65.313,65.284,65.301,62290000.0
2009-07-06 14:14:00,65.282,65.308,65.275,65.299,52610000.0
2009-07-06 14:15:00,65.32,65.32,65.29,65.316,74880000.0
2009-07-06 14:16:00,65.306,65.309,65.287,65.287,83670000.0
2009-07-06 14:17:00,65.294,65.31,65.288,65.295,42700000.0
2009-07-06 14:18:00,65.309,65.309,65.279,65.289,67620000.0
2009-07-06 14:19:00,65.277,65.282,65.264,65.268,37350000.0
2009-07-06 14:20:00,65.282,65.305,65.273,65.292,107930000.0
2009-07-06 14:21:00,65.312,65.312,65.29,65.297,65560000.0
2009-07-06 14:22:00,65.298,65.31,65.297,65.302,63260000.0
2009-07-06 14:23:00,65.292,65.315,65.27,65.308,47440000.0
2009-07-06 14:24:00,65.306,65.307,65.275,65.275,135070000.0
2009-07-06 14:25:00,65.281,65.3,65.275,65.296,116880000.0
2009-07-06 14:26:00,65.287,65.3,65.265,65.265,49750000.0
2009-07-06 14:27:00,65.277,65.28,65.266,65.279,70090000.0
2009-07-06 14:28:00,65.284,65.294,65.265,65.283,39650000.0
2009-07-06 14:29:00,65.296,65.303,65.273,65.286,34960000.0
2009-07-06 14:30:00,65.305,65.326,65.288,65.326,77640000.0
2009-07-06 14:31:00,65.324,65.33,65.301,65.323,107400000.0
2009-07-06 14:32:00,65.325,65.333,65.315,65.332,69530000.0
2009-07-06 14:33:00,65.336,65.336,65.3,65.322,91050000.0
2009-07-06 14:34:00,65.312,65.327,65.303,65.314,104270000.0
2009-07-06 14:35:00,65.31,65.342,65.306,65.331,136130000.0
2009-07-06 14:36:00,65.341,65.341,65.3,65.312,69380000.0
2009-07-06 14:37:00,65.314,65.322,65.293,65.297,101480000.0
2009-07-06 14:38:00,65.313,65.313,65.295,65.295,65440000.0
2009-07-06 14:39:00,65.315,65.319,65.298,65.316,107600000.0
2009-07-06 14:40:00,65.3,65.331,65.29,65.29,63980000.0
2009-07-06 14:41:00,65.31,65.316,65.308,65.308,71030000.0
2009-07-06 14:42:00,65.31,65.31,65.274,65.28,78900000.0
2009-07-06 14:43:00,65.278,65.278,65.267,65.277,76670000.0
2009-07-06 14:44:00,65.275,65.302,65.274,65.286,91960000.0
2009-07-06 14:45:00,65.309,65.313,65.299,65.308,66570000.0
2009-07-06 14:46:00,65.283,65.31,65.283,65.3,101810000.0
2009-07-06 14:47:00,65.298,65.317,65.298,65.308,79870000.0
2009-07-06 14:48:00,65.326,65.331,65.3,65.325,72550000.0
2009-07-06 14:49:00,65.314,65.344,65.314,65.329,106230000.0
2009-07-06 14:50:00,65.334,65.351,65.316,65.334,95380000.0
2009-07-06 14:51:00,65.34,65.341,65.323,65.334,107990000.0
2009-07-06 14:52:00,65.336,65.352,65.336,65.344,121450000.0
2009-07-06 14:53:00,65.355,65.374,65.331,65.336,66850000.0
2009-07-06 14:54:00,65.33,65.342,65.315,65.342,71730000.0
2009-07-06 14:55:00,65.315,65.343,65.296,65.306,72270000.0
2009-07-06 14:56:00,65.298,65.308,65.282,65.298,94070000.0
2009-07-06 14:57:00,65.334,65.343,65.319,65.342,56710000.0
2009-07-06 14:58:00,65.341,65.348,65.321,65.324,77730000.0
2009-07-06 14:59:00,65.31,65.338,65.301,65.301,72080000.0
2009-07-06 15:00:00,65.303,65.341,65.303,65.317,90300000.0
2009-07-06 15:01:00,65.315,65.344,65.313,65.313,75440000.0
2009-07-06 15:02:00,65.324,65.334,65.297,65.297,26160000.0
2009-07-06 15:03:00,65.315,65.323,65.265,65.294,48060000.0
2009-07-06 15:04:00,65.291,65.303,65.274,65.3,46520000.0
2009-07-06 15:05:00,65.283,65.287,65.257,65.268,101760000.0
2009-07-06 15:06:00,65.277,65.294,65.256,65.272,82850000.0
2009-07-06 15:07:00,65.287,65.294,65.279,65.282,38030000.0
2009-07-06 15:08:00,65.283,65.286,65.235,65.24,74150000.0
2009-07-06 15:09:00,65.266,65.271,65.22,65.235,70380000.0
2009-07-06 15:10:00,65.239,65.26,65.234,65.237,43880000.0
2009-07-06 15:11:00,65.254,65.258,65.239,65.239,16570000.0
2009-07-06 15:12:00,65.267,65.274,65.24,65.258,38850000.0
2009-07-06 15:13:00,65.27,65.29,65.267,65.282,58430000.0
2009-07-06 15:14:00,65.276,65.291,65.267,65.271,79810000.0
2009-07-06 15:15:00,65.302,65.302,65.275,65.283,86280000.0
2009-07-06 15:16:00,65.278,65.312,65.278,65.312,26340000.0
2009-07-06 15:17:00,65.284,65.309,65.279,65.29,59350000.0
2009-07-06 15:18:00,65.28,65.285,65.265,65.279,44290000.0
2009-07-06 15:19:00,65.275,65.282,65.255,65.27,58260000.0
2009-07-06 15:20:00,65.247,65.267,65.228,65.26,45330000.0
2009-07-06 15:21:00,65.253,65.258,65.224,65.244,56280000.0
2009-07-06 15:22:00,65.204,65.233,65.121,65.194,21500000.0
2009-07-06 15:23:00,65.162,65.178,65.162,65.177,25770000.0
2009-07-06 15:24:00,65.175,65.216,65.167,65.201,47640000.0
2009-07-06 15:25:00,65.221,65.226,65.206,65.225,41660000.0
2009-07-06 15:26:00,65.224,65.23,65.188,65.211,34530000.0
2009-07-06 15:27:00,65.215,65.215,65.188,65.202,59970000.0
2009-07-06 15:28:00,65.182,65.199,65.068,65.077,64070000.0
2009-07-06 15:29:00,65.029,65.056,65.007,65.04,141830000.0
2009-07-06 15:30:00,65.068,65.068,64.965,64.965,84790000.0
2009-07-06 15:31:00,64.964,65.003,64.956,64.981,113220000.0
2009-07-06 15:32:00,64.985,65.002,64.985,65.002,71010000.0
2009-07-06 15:33:00,65.024,65.043,65.0,65.039,58310000.0
2009-07-06 15:34:00,65.053,65.08,65.045,65.08,45590000.0
2009-07-06 15:35:00,65.065,65.097,65.06,65.067,35350000.0
2009-07-06 15:36:00,65.06,65.06,65.035,65.047,78120000.0
2009-07-06 15:37:00,65.05,65.077,65.047,65.077,101400000.0
2009-07-06 15:38:00,65.065,65.065,65.042,65.051,37130000.0
2009-07-06 15:39:00,65.053,65.059,65.032,65.032,63880000.0
2009-07-06 15:40:00,65.042,65.046,65.017,65.017,36990000.0
2009-07-06 15:41:00,65.009,65.016,64.952,64.987,21050000.0
2009-07-06 15:42:00,64.971,64.971,64.928,64.954,46070000.0
2009-07-06 15:43:00,64.929,64.942,64.906,64.922,36460000.0
2009-07-06 15:44:00,64.939,64.952,64.919,64.941,38050000.0
2009-07-06 15:45:00,64.954,64.954,64.919,64.929,109250000.0
2009-07-06 15:46:00,64.925,64.947,64.923,64.935,93780000.0
2009-07-06 15:47:00,64.932,64.957,64.928,64.937,87860000.0
2009-07-06 15:48:00,64.961,64.969,64.948,64.948,72980000.0
2009-07-06 15:49:00,64.959,64.996,64.955,64.988,117630000.0
2009-07-06 15:50:00,64.985,65.019,64.984,65.002,123610000.0
2009-07-06 15:51:00,65.01,65.031,65.005,65.015,58300000.0
2009-07-06 15:52:00,65.006,65.02,64.979,64.999,55260000.0
2009-07-06 15:53:00,64.988,64.989,64.974,64.975,71880000.0
2009-07-06 15:54:00,64.99,64.999,64.967,64.972,75610000.0
2009-07-06 15:55:00,64.974,64.977,64.953,64.965,64790000.0
2009-07-06 15:56:00,64.972,65.001,64.967,64.977,33360000.0
2009-07-06 15:57:00,65.007,65.028,64.986,65.028,78860000.0
2009-07-06 15:58:00,65.027,65.029,65.004,65.027,95090000.0
2009-07-06 15:59:00,65.017,65.053,65.017,65.033,70130000.0
2009-07-06 16:00:00,65.02,65.078,64.947,65.044,86150000.0
2009-07-06 16:01:00,65.078,65.123,65.055,65.091,68720000.0
2009-07-06 16:02:00,65.117,65.132,65.106,65.128,63840000.0
2009-07-06 16:03:00,65.128,65.128,65.081,65.093,78660000.0
2009-07-06 16:04:00,65.083,65.099,65.059,65.079,74950000.0
2009-07-06 16:05:00,65.065,65.081,65.049,65.049,67040000.0
2009-07-06 16:06:00,65.073,65.081,65.056,65.069,90570000.0
2009-07-06 16:07:00,65.079,65.082,65.064,65.072,53620000.0
2009-07-06 16:08:00,65.063,65.063,65.042,65.044,35810000.0
2009-07-06 16:09:00,65.05,65.05,65.021,65.023,63050000.0
2009-07-06 16:10:00,65.027,65.027,64.98,65.0,79340000.0
2009-07-06 16:11:00,64.977,65.015,64.977,64.983,117370000.0
2009-07-06 16:12:00,64.989,65.0,64.946,64.968,108390000.0
2009-07-06 16:13:00,64.964,64.972,64.961,64.962,82100000.0
2009-07-06 16:14:00,64.971,64.992,64.965,64.984,84450000.0
2009-07-06 16:15:00,65.008,65.026,64.988,65.026,125060000.0
2009-07-06 16:16:00,65.025,65.034,65.012,65.029,121780000.0
2009-07-06 16:17:00,65.012,65.047,65.01,65.035,88400000.0
2009-07-06 16:18:00,65.042,65.046,65.018,65.031,52540000.0
2009-07-06 16:19:00,65.008,65.021,64.993,64.995,71090000.0
2009-07-06 16:20:00,65.009,65.029,64.997,64.997,106320000.0
2009-07-06 16:21:00,65.007,65.017,64.972,64.988,94710000.0
2009-07-06 16:22:00,64.973,64.985,64.961,64.978,113440000.0
2009-07-06 16:23:00,64.989,64.989,64.956,64.971,55730000.0
2009-07-06 16:24:00,64.981,64.998,64.957,64.98,84020000.0
2009-07-06 16:25:00,64.939,64.965,64.926,64.943,71310000.0
2009-07-06 16:26:00,64.951,64.967,64.932,64.962,70220000.0
2009-07-06 16:27:00,64.958,64.973,64.943,64.951,92790000.0
2009-07-06 16:28:00,64.962,64.982,64.96,64.972,96980000.0
2009-07-06 16:29:00,64.965,64.984,64.963,64.971,109030000.0
2009-07-06 16:30:00,64.985,64.985,64.947,64.975,70580000.0
2009-07-06 16:31:00,64.943,64.986,64.943,64.967,83970000.0
2009-07-06 16:32:00,64.97,64.99,64.966,64.966,92180000.0
2009-07-06 16:33:00,64.972,64.994,64.96,64.974,80030000.0
2009-07-06 16:34:00,64.995,65.025,64.976,65.024,96010000.0
2009-07-06 16:35:00,65.011,65.016,64.994,65.005,64500000.0
2009-07-06 16:36:00,65.014,65.019,64.985,64.999,75890000.0
2009-07-06 16:37:00,64.974,65.003,64.96,64.967,87890000.0
2009-07-06 16:38:00,64.986,64.993,64.965,64.973,77820000.0
2009-07-06 16:39:00,64.988,64.988,64.954,64.963,71860000.0
2009-07-06 16:40:00,64.951,64.971,64.949,64.949,109240000.0
2009-07-06 16:41:00,64.959,64.959,64.926,64.95,96410000.0
2009-07-06 16:42:00,64.966,64.976,64.934,64.96,98730000.0
2009-07-06 16:43:00,64.973,64.991,64.966,64.986,135290000.0
2009-07-06 16:44:00,64.984,65.008,64.978,64.978,118120000.0
2009-07-06 16:45:00,64.972,64.997,64.966,64.967,109150000.0
2009-07-06 16:46:00,64.967,65.003,64.956,64.97,119900000.0
2009-07-06 16:47:00,64.986,65.007,64.986,64.995,109460000.0
2009-07-06 16:48:00,64.997,65.013,64.978,64.984,35520000.0
2009-07-06 16:49:00,64.975,64.984,64.952,64.981,74560000.0
2009-07-06 16:50:00,64.959,64.969,64.941,64.961,95700000.0
2009-07-06 16:51:00,64.972,64.982,64.934,64.96,102020000.0
2009-07-06 16:52:00,64.953,64.969,64.944,64.959,88340000.0
2009-07-06 16:53:00,64.965,64.97,64.948,64.956,77120000.0
2009-07-06 16:54:00,64.969,64.969,64.951,64.963,73260000.0
2009-07-06 16:55:00,64.94,64.964,64.934,64.959,82930000.0
2009-07-06 16:56:00,64.953,64.976,64.953,64.968,113480000.0
2009-07-06 16:57:00,64.967,64.977,64.938,64.958,89320000.0
2009-07-06 16:58:00,64.953,64.991,64.947,64.981,57370000.0
2009-07-06 16:59:00,65.002,65.002,64.976,64.983,90320000.0
2009-07-06 17:00:00,64.982,64.989,64.967,64.987,78150000.0
2009-07-06 17:01:00,64.979,65.0,64.977,64.999,43770000.0
2009-07-06 17:02:00,64.991,64.996,64.975,64.994,61070000.0
2009-07-06 17:03:00,65.004,65.009,64.979,65.009,99840000.0
2009-07-06 17:04:00,65.007,65.007,64.97,64.992,101740000.0
2009-07-06 17:05:00,65.002,65.022,64.995,65.011,105770000.0
2009-07-06 17:06:00,65.017,65.034,64.994,65.007,71890000.0
2009-07-06 17:07:00,65.001,65.012,64.988,64.99,90150000.0
2009-07-06 17:08:00,65.005,65.01,64.986,65.002,78280000.0
2009-07-06 17:09:00,65.01,65.024,65.002,65.02,95320000.0
2009-07-06 17:10:00,65.015,65.025,65.008,65.008,120660000.0
2009-07-06 17:11:00,65.024,65.031,65.004,65.005,65420000.0
2009-07-06 17:12:00,65.027,65.05,65.002,65.032,93800000.0
2009-07-06 17:13:00,65.051,65.066,65.037,65.063,90780000.0
2009-07-06 17:14:00,65.068,65.101,65.062,65.09,95830000.0
2009-07-06 17:15:00,65.078,65.095,65.072,65.082,93770000.0
2009-07-06 17:16:00,65.068,65.101,65.059,65.075,43000000.0
2009-07-06 17:17:00,65.06,65.087,65.055,65.062,56160000.0
2009-07-06 17:18:00,65.058,65.058,65.029,65.042,106350000.0
2009-07-06 17:19:00,65.052,65.081,65.052,65.077,129480000.0
2009-07-06 17:20:00,65.079,65.088,65.054,65.071,132700000.0
2009-07-06 17:21:00,65.085,65.092,65.065,65.078,110960000.0
2009-07-06 17:22:00,65.092,65.101,65.069,65.079,136300000.0
2009-07-06 17:23:00,65.067,65.093,65.058,65.067,122470000.0
2009-07-06 17:24:00,65.089,65.096,65.066,65.083,89490000.0
2009-07-06 17:25:00,65.077,65.098,65.07,65.07,90960000.0
2009-07-06 17:26:00,65.093,65.128,65.075,65.103,65760000.0
2009-07-06 17:27:00,65.133,65.164,65.111,65.147,91390000.0
2009-07-06 17:28:00,65.146,65.178,65.139,65.151,139990000.0
2009-07-06 17:29:00,65.164,65.165,65.137,65.14,168240000.0
2009-07-06 17:30:00,65.148,65.15,65.116,65.139,100110000.0
2009-07-06 17:31:00,65.116,65.131,65.104,65.12,69620000.0
2009-07-06 17:32:00,65.116,65.123,65.096,65.122,55870000.0
2009-07-06 17:33:00,65.112,65.113,65.095,65.104,86590000.0
2009-07-06 17:34:00,65.1,65.129,65.098,65.098,147210000.0
2009-07-06 17:35:00,65.115,65.121,65.103,65.115,99400000.0
2009-07-06 17:36:00,65.131,65.131,65.101,65.115,104560000.0
2009-07-06 17:37:00,65.096,65.117,65.083,65.099,86200000.0
2009-07-06 17:38:00,65.07,65.101,65.07,65.101,120330000.0
2009-07-06 17:39:00,65.106,65.115,65.092,65.103,130660000.0
2009-07-06 17:40:00,65.105,65.117,65.068,65.116,121340000.0
2009-07-06 17:41:00,65.119,65.119,65.096,65.114,75310000.0
2009-07-06 17:42:00,65.124,65.124,65.112,65.112,51150000.0
2009-07-06 17:43:00,65.11,65.121,65.103,65.121,51520000.0
2009-07-06 17:44:00,65.129,65.129,65.106,65.12,57980000.0
2009-07-06 17:45:00,65.136,65.136,65.106,65.112,94980000.0
2009-07-06 17:46:00,65.11,65.116,65.109,65.116,58230000.0
2009-07-06 17:47:00,65.123,65.132,65.105,65.132,97970000.0
2009-07-06 17:48:00,65.14,65.155,65.107,65.133,105790000.0
2009-07-06 17:49:00,65.162,65.195,65.139,65.191,99750000.0
2009-07-06 17:50:00,65.184,65.184,65.165,65.179,114840000.0
2009-07-06 17:51:00,65.175,65.222,65.175,65.175,110630000.0
2009-07-06 17:52:00,65.194,65.229,65.182,65.225,69700000.0
2009-07-06 17:53:00,65.214,65.255,65.212,65.225,45310000.0
2009-07-06 17:54:00,65.247,65.254,65.218,65.218,48280000.0
2009-07-06 17:55:00,65.222,65.245,65.208,65.238,78700000.0
2009-07-06 17:56:00,65.196,65.217,65.188,65.215,84110000.0
2009-07-06 17:57:00,65.208,65.209,65.185,65.193,100410000.0
2009-07-06 17:58:00,65.179,65.198,65.175,65.198,38550000.0
2009-07-06 17:59:00,65.199,65.212,65.193,65.202,59080000.0
2009-07-06 18:00:00,65.2,65.214,65.185,65.197,101380000.0
2009-07-06 18:01:00,65.208,65.208,65.188,65.198,62820000.0
2009-07-06 18:02:00,65.192,65.205,65.173,65.175,77110000.0
2009-07-06 18:03:00,65.185,65.188,65.172,65.186,63840000.0
2009-07-06 18:04:00,65.192,65.194,65.174,65.194,58360000.0
2009-07-06 18:05:00,65.19,65.202,65.17,65.183,99070000.0
2009-07-06 18:06:00,65.212,65.212,65.175,65.189,115900000.0
2009-07-06 18:07:00,65.197,65.217,65.183,65.2,98780000.0
2009-07-06 18:08:00,65.207,65.222,65.194,65.213,86240000.0
2009-07-06 18:09:00,65.24,65.245,65.226,65.243,96400000.0
2009-07-06 18:10:00,65.234,65.234,65.205,65.216,63350000.0
2009-07-06 18:11:00,65.225,65.234,65.222,65.228,124040000.0
2009-07-06 18:12:00,65.228,65.232,65.219,65.228,60510000.0
2009-07-06 18:13:00,65.217,65.243,65.217,65.238,87160000.0
2009-07-06 18:14:00,65.233,65.248,65.23,65.245,87330000.0
2009-07-06 18:15:00,65.241,65.246,65.229,65.233,79260000.0
2009-07-06 18:16:00,65.217,65.237,65.216,65.237,96320000.0
2009-07-06 18:17:00,65.233,65.24,65.229,65.24,129570000.0
2009-07-06 18:18:00,65.243,65.243,65.222,65.242,102440000.0
2009-07-06 18:19:00,65.232,65.235,65.21,65.235,67570000.0
2009-07-06 18:20:00,65.24,65.245,65.221,65.231,120590000.0
2009-07-06 18:21:00,65.244,65.265,65.226,65.247,74500000.0
2009-07-06 18:22:00,65.274,65.275,65.24,65.262,28770000.0
2009-07-06 18:23:00,65.248,65.253,65.239,65.247,35470000.0
2009-07-06 18:24:00,65.268,65.268,65.243,65.254,100250000.0
2009-07-06 18:25:00,65.281,65.294,65.268,65.268,111920000.0
2009-07-06 18:26:00,65.278,65.287,65.267,65.272,119580000.0
2009-07-06 18:27:00,65.286,65.286,65.264,65.277,119310000.0
2009-07-06 18:28:00,65.265,65.276,65.237,65.25,97040000.0
2009-07-06 18:29:00,65.251,65.262,65.238,65.254,72370000.0
2009-07-06 18:30:00,65.249,65.256,65.236,65.249,77890000.0
2009-07-06 18:31:00,65.251,65.262,65.242,65.26,12590000.0
2009-07-06 18:32:00,65.258,65.266,65.248,65.266,15300000.0
2009-07-06 18:33:00,65.263,65.271,65.251,65.259,10140000.0
2009-07-06 18:34:00,65.263,65.267,65.255,65.258,17840000.0
2009-07-06 18:35:00,65.254,65.26,65.254,65.26,4320000.0
2009-07-06 18:36:00,65.265,65.268,65.253,65.262,13380000.0
2009-07-06 18:37:00,65.258,65.268,65.258,65.268,10520000.0
2009-07-06 18:38:00,65.277,65.28,65.275,65.278,7700000.0
2009-07-06 18:39:00,65.277,65.277,65.262,65.262,4130000.0
2009-07-06 18:40:00,65.284,65.284,65.281,65.281,9940000.0
2009-07-06 18:42:00,65.272,65.281,65.248,65.261,76930000.0
2009-07-06 18:43:00,65.25,65.274,65.245,65.26,65460000.0
2009-07-06 18:44:00,65.25,65.266,65.241,65.253,95130000.0
2009-07-06 18:45:00,65.251,65.254,65.229,65.237,40300000.0
2009-07-06 18:46:00,65.249,65.249,65.227,65.227,58420000.0
2009-07-06 18:47:00,65.247,65.276,65.245,65.248,83420000.0
2009-07-06 18:48:00,65.262,65.262,65.238,65.254,71650000.0
2009-07-06 18:49:00,65.23,65.252,65.227,65.243,79710000.0
2009-07-06 18:50:00,65.239,65.255,65.231,65.232,103810000.0
2009-07-06 18:51:00,65.25,65.25,65.222,65.247,112900000.0
2009-07-06 18:52:00,65.233,65.251,65.223,65.251,88280000.0
2009-07-06 18:53:00,65.234,65.252,65.233,65.233,64840000.0
2009-07-06 18:54:00,65.257,65.263,65.244,65.263,41700000.0
2009-07-06 18:55:00,65.255,65.257,65.251,65.254,70380000.0
2009-07-06 18:56:00,65.256,65.258,65.251,65.256,64570000.0
2009-07-06 18:57:00,65.277,65.286,65.257,65.286,72850000.0
2009-07-06 18:58:00,65.282,65.297,65.276,65.276,77000000.0
2009-07-06 18:59:00,65.281,65.293,65.268,65.289,85080000.0
2009-07-06 19:00:00,65.296,65.31,65.273,65.305,63430000.0
2009-07-06 19:01:00,65.301,65.308,65.299,65.305,125270000.0
2009-07-06 19:02:00,65.305,65.309,65.289,65.29,142780000.0
2009-07-06 19:03:00,65.31,65.311,65.296,65.308,127420000.0
2009-07-06 19:04:00,65.292,65.322,65.292,65.315,149670000.0
2009-07-06 19:05:00,65.29,65.308,65.273,65.291,76470000.0
2009-07-06 19:06:00,65.292,65.292,65.27,65.29,68680000.0
2009-07-06 19:07:00,65.279,65.282,65.264,65.282,76980000.0
2009-07-06 19:08:00,65.281,65.281,65.257,65.266,103420000.0
2009-07-06 19:09:00,65.299,65.308,65.268,65.3,52670000.0
2009-07-06 19:10:00,65.294,65.311,65.28,65.295,35600000.0
2009-07-06 19:11:00,65.292,65.31,65.292,65.306,27070000.0
2009-07-06 19:12:00,65.316,65.316,65.299,65.313,22030000.0
2009-07-06 19:13:00,65.303,65.321,65.3,65.312,56110000.0
2009-07-06 19:14:00,65.304,65.308,65.285,65.299,36520000.0
2009-07-06 19:15:00,65.313,65.323,65.295,65.312,39540000.0
2009-07-06 19:16:00,65.313,65.321,65.304,65.32,68060000.0
2009-07-06 19:17:00,65.301,65.32,65.295,65.32,92130000.0
2009-07-06 19:18:00,65.321,65.323,65.295,65.315,93070000.0
2009-07-06 19:19:00,65.304,65.307,65.297,65.3,102960000.0
2009-07-06 19:20:00,65.293,65.313,65.293,65.294,62880000.0
2009-07-06 19:21:00,65.295,65.305,65.281,65.292,138680000.0
2009-07-06 19:22:00,65.287,65.301,65.279,65.289,74140000.0
2009-07-06 19:23:00,65.314,65.316,65.303,65.311,48480000.0
2009-07-06 19:24:00,65.316,65.316,65.286,65.3,48960000.0
2009-07-06 19:25:00,65.311,65.311,65.301,65.306,11830000.0
2009-07-06 19:26:00,65.315,65.336,65.303,65.324,51090000.0
2009-07-06 19:27:00,65.329,65.333,65.316,65.319,30270000.0
2009-07-06 19:28:00,65.308,65.332,65.295,65.311,100980000.0
2009-07-06 19:29:00,65.303,65.325,65.299,65.325,101960000.0
2009-07-06 19:30:00,65.336,65.336,65.298,65.303,49190000.0
2009-07-06 19:31:00,65.319,65.319,65.296,65.303,32530000.0
2009-07-06 19:32:00,65.292,65.296,65.289,65.294,42480000.0
2009-07-06 19:33:00,65.315,65.318,65.298,65.301,76930000.0
2009-07-06 19:34:00,65.302,65.303,65.285,65.291,66900000.0
2009-07-06 19:35:00,65.303,65.303,65.286,65.289,156490000.0
2009-07-06 19:36:00,65.313,65.315,65.288,65.309,95860000.0
2009-07-06 19:37:00,65.318,65.321,65.314,65.318,69970000.0
2009-07-06 19:38:00,65.3,65.315,65.3,65.315,49010000.0
2009-07-06 19:39:00,65.32,65.326,65.308,65.323,49670000.0
2009-07-06 19:40:00,65.332,65.332,65.314,65.327,68910000.0
2009-07-06 19:41:00,65.331,65.339,65.33,65.33,57920000.0
2009-07-06 19:42:00,65.33,65.331,65.312,65.32,47130000.0
2009-07-06 19:43:00,65.331,65.339,65.313,65.324,66210000.0
2009-07-06 19:44:00,65.314,65.332,65.314,65.323,75620000.0
2009-07-06 19:45:00,65.326,65.33,65.306,65.319,46610000.0
2009-07-06 19:46:00,65.306,65.321,65.306,65.318,61590000.0
2009-07-06 19:47:00,65.314,65.314,65.296,65.296,37470000.0
2009-07-06 19:48:00,65.313,65.313,65.286,65.286,98080000.0
2009-07-06 19:49:00,65.306,65.311,65.283,65.296,57310000.0
2009-07-06 19:50:00,65.3,65.311,65.294,65.3,57390000.0
2009-07-06 19:51:00,65.303,65.308,65.286,65.286,46710000.0
2009-07-06 19:52:00,65.313,65.316,65.309,65.311,128890000.0
2009-07-06 19:53:00,65.3,65.32,65.294,65.313,113850000.0
2009-07-06 19:54:00,65.32,65.32,65.294,65.303,48500000.0
2009-07-06 19:55:00,65.306,65.314,65.303,65.31,66520000.0
2009-07-06 19:56:00,65.29,65.301,65.282,65.293,36080000.0
2009-07-06 19:57:00,65.311,65.311,65.288,65.289,39260000.0
2009-07-06 19:58:00,65.299,65.303,65.285,65.298,81190000.0
2009-07-06 19:59:00,65.282,65.293,65.282,65.292,91940000.0
2009-07-06 20:00:00,65.297,65.302,65.285,65.29,73740000.0
2009-07-06 20:01:00,65.294,65.303,65.282,65.29,79180000.0
2009-07-06 20:03:00,65.317,65.317,65.31,65.31,66780000.0
2009-07-06 20:04:00,65.316,65.318,65.311,65.313,58830000.0
2009-07-06 20:05:00,65.31,65.312,65.292,65.296,83100000.0
2009-07-06 20:06:00,65.309,65.313,65.293,65.299,36250000.0
2009-07-06 20:07:00,65.298,65.313,65.286,65.29,47980000.0
2009-07-06 20:08:00,65.302,65.31,65.282,65.307,70570000.0
2009-07-06 20:09:00,65.302,65.304,65.285,65.289,64170000.0
2009-07-06 20:10:00,65.285,65.303,65.285,65.295,68070000.0
2009-07-06 20:12:00,65.313,65.314,65.3,65.306,60770000.0
2009-07-06 20:13:00,65.304,65.311,65.296,65.296,58820000.0
2009-07-06 20:14:00,65.311,65.322,65.294,65.314,85980000.0
2009-07-06 20:15:00,65.319,65.319,65.294,65.298,31820000.0
2009-07-06 20:16:00,65.292,65.305,65.285,65.296,48150000.0
2009-07-06 20:17:00,65.286,65.298,65.272,65.283,72420000.0
2009-07-06 20:18:00,65.289,65.291,65.278,65.282,62080000.0
2009-07-06 20:19:00,65.305,65.306,65.287,65.288,69350000.0
2009-07-06 20:20:00,65.283,65.288,65.281,65.285,80580000.0
2009-07-06 20:21:00,65.311,65.311,65.291,65.309,92370000.0
2009-07-06 20:22:00,65.289,65.304,65.283,65.292,80280000.0
2009-07-06 20:23:00,65.284,65.293,65.282,65.282,56090000.0
2009-07-06 20:24:00,65.308,65.308,65.291,65.308,29180000.0
2009-07-06 20:25:00,65.3,65.302,65.283,65.298,58350000.0
2009-07-06 20:27:00,65.303,65.303,65.283,65.289,61260000.0
2009-07-06 20:28:00,65.285,65.309,65.285,65.287,55150000.0
2009-07-06 20:29:00,65.297,65.297,65.282,65.288,83470000.0
2009-07-06 20:30:00,65.304,65.306,65.286,65.299,37910000.0
2009-07-06 20:31:00,65.283,65.29,65.282,65.284,51360000.0
2009-07-06 20:32:00,65.294,65.31,65.273,65.303,67540000.0
2009-07-06 20:33:00,65.316,65.317,65.311,65.311,62030000.0
2009-07-06 20:34:00,65.299,65.313,65.295,65.295,70090000.0
2009-07-06 20:35:00,65.312,65.321,65.295,65.301,82410000.0
2009-07-06 20:36:00,65.319,65.319,65.295,65.306,92290000.0
2009-07-06 20:37:00,65.297,65.317,65.292,65.304,81060000.0
2009-07-06 20:38:00,65.294,65.313,65.293,65.293,54980000.0
2009-07-06 20:39:00,65.304,65.304,65.294,65.297,33570000.0
2009-07-06 20:41:00,65.306,65.306,65.298,65.306,63340000.0
2009-07-06 20:42:00,65.324,65.324,65.3,65.303,54410000.0
2009-07-06 20:43:00,65.308,65.31,65.306,65.308,85620000.0
2009-07-06 20:45:00,65.326,65.326,65.32,65.321,74380000.0
2009-07-06 20:46:00,65.318,65.337,65.311,65.328,62910000.0
2009-07-06 20:47:00,65.321,65.323,65.313,65.317,101010000.0
2009-07-06 20:48:00,65.331,65.331,65.305,65.318,40340000.0
2009-07-06 20:49:00,65.294,65.319,65.294,65.313,59230000.0
2009-07-06 20:50:00,65.291,65.304,65.29,65.304,75850000.0
2009-07-06 20:51:00,65.311,65.311,65.286,65.299,71710000.0
2009-07-06 20:52:00,65.287,65.311,65.286,65.296,76580000.0
2009-07-06 20:53:00,65.281,65.299,65.275,65.299,103300000.0
2009-07-06 20:54:00,65.303,65.305,65.282,65.302,107160000.0
2009-07-06 20:55:00,65.297,65.339,65.294,65.318,91110000.0
2009-07-06 20:56:00,65.325,65.327,65.303,65.317,70420000.0
2009-07-06 20:57:00,65.33,65.33,65.299,65.323,37070000.0
2009-07-06 20:58:00,65.323,65.338,65.314,65.328,69680000.0
2009-07-06 20:59:00,65.317,65.342,65.317,65.339,75390000.0
2009-07-06 21:00:00,65.356,65.372,65.33,65.361,68450000.0
2009-07-06 21:01:00,65.389,65.393,65.365,65.377,80660000.0
2009-07-06 21:02:00,65.383,65.387,65.356,65.374,86480000.0
2009-07-06 21:03:00,65.386,65.391,65.367,65.391,58850000.0
2009-07-06 21:04:00,65.384,65.39,65.366,65.383,113310000.0
2009-07-06 21:05:00,65.381,65.386,65.361,65.361,140380000.0
2009-07-06 21:06:00,65.389,65.389,65.357,65.375,115890000.0
2009-07-06 21:07:00,65.363,65.38,65.353,65.373,138440000.0
2009-07-06 21:08:00,65.37,65.381,65.364,65.379,73860000.0
2009-07-06 21:09:00,65.377,65.378,65.332,65.358,75370000.0
2009-07-06 21:10:00,65.334,65.346,65.321,65.338,75250000.0
2009-07-06 21:11:00,65.335,65.376,65.322,65.376,98090000.0
2009-07-06 21:12:00,65.39,65.39,65.36,65.36,59470000.0
2009-07-06 21:13:00,65.342,65.359,65.341,65.343,34470000.0
2009-07-06 21:14:00,65.356,65.376,65.342,65.371,27670000.0
2009-07-06 21:15:00,65.405,65.405,65.374,65.387,24840000.0
2009-07-06 21:16:00,65.376,65.388,65.362,65.368,50880000.0
2009-07-06 21:17:00,65.374,65.377,65.351,65.364,32760000.0
2009-07-06 21:18:00,65.38,65.38,65.345,65.364,41570000.0
2009-07-06 21:19:00,65.34,65.35,65.337,65.346,71120000.0
2009-07-06 21:20:00,65.35,65.37,65.348,65.348,94820000.0
2009-07-06 21:21:00,65.365,65.367,65.36,65.365,93750000.0
2009-07-06 21:22:00,65.348,65.362,65.344,65.344,97810000.0
2009-07-06 21:23:00,65.357,65.361,65.345,65.361,66080000.0
2009-07-06 21:24:00,65.376,65.376,65.352,65.354,141910000.0
2009-07-06 21:25:00,65.344,65.375,65.344,65.363,83020000.0
2009-07-06 21:26:00,65.362,65.362,65.344,65.358,50160000.0
2009-07-06 21:27:00,65.36,65.36,65.345,65.353,48890000.0
2009-07-06 21:28:00,65.369,65.382,65.364,65.374,14290000.0
2009-07-06 21:29:00,65.372,65.378,65.366,65.367,47200000.0
2009-07-06 21:30:00,65.38,65.385,65.319,65.338,34680000.0
2009-07-06 21:31:00,65.333,65.335,65.321,65.328,99740000.0
2009-07-06 21:32:00,65.327,65.328,65.32,65.326,102370000.0
2009-07-06 21:33:00,65.351,65.351,65.322,65.329,46310000.0
2009-07-06 21:34:00,65.32,65.333,65.316,65.33,26880000.0
2009-07-06 21:35:00,65.319,65.33,65.316,65.325,38100000.0
2009-07-06 21:36:00,65.345,65.347,65.316,65.331,77290000.0
2009-07-06 21:37:00,65.338,65.353,65.326,65.353,75470000.0
2009-07-06 21:38:00,65.364,65.374,65.345,65.361,151440000.0
2009-07-06 21:39:00,65.381,65.383,65.348,65.36,90600000.0
2009-07-06 21:40:00,65.366,65.366,65.358,65.365,68450000.0
2009-07-06 21:41:00,65.365,65.373,65.351,65.373,48150000.0
2009-07-06 21:42:00,65.386,65.386,65.364,65.377,48640000.0
2009-07-06 21:43:00,65.374,65.395,65.373,65.385,57590000.0
2009-07-06 21:44:00,65.374,65.392,65.373,65.392,50090000.0
2009-07-06 21:45:00,65.398,65.399,65.384,65.384,50190000.0
2009-07-06 21:46:00,65.392,65.456,65.39,65.45,67090000.0
2009-07-06 21:47:00,65.447,65.451,65.436,65.447,76810000.0
2009-07-06 21:48:00,65.463,65.463,65.417,65.418,41050000.0
2009-07-06 21:49:00,65.424,65.446,65.419,65.442,64450000.0
2009-07-06 21:50:00,65.447,65.449,65.447,65.449,37960000.0
2009-07-06 21:51:00,65.453,65.455,65.434,65.444,100990000.0
2009-07-06 21:52:00,65.445,65.458,65.43,65.438,60060000.0
2009-07-06 21:53:00,65.453,65.458,65.443,65.45,58050000.0
2009-07-06 21:54:00,65.466,65.469,65.454,65.462,49910000.0
2009-07-06 21:55:00,65.441,65.457,65.441,65.451,126340000.0
2009-07-06 21:56:00,65.431,65.45,65.43,65.432,112730000.0
2009-07-06 21:57:00,65.451,65.451,65.434,65.434,48430000.0
2009-07-06 21:58:00,65.445,65.474,65.435,65.473,70150000.0
2009-07-06 21:59:00,65.467,65.47,65.454,65.458,36190000.0
2009-07-06 22:00:00,65.48,65.48,65.454,65.466,36100000.0
2009-07-06 22:01:00,65.453,65.472,65.453,65.472,74170000.0
2009-07-06 22:02:00,65.479,65.48,65.477,65.477,96000000.0
2009-07-06 22:03:00,65.471,65.471,65.453,65.467,68920000.0
2009-07-06 22:04:00,65.459,65.463,65.451,65.458,88870000.0
2009-07-06 22:05:00,65.463,65.464,65.455,65.464,102800000.0
2009-07-06 22:06:00,65.479,65.497,65.473,65.497,126260000.0
2009-07-06 22:07:00,65.511,65.513,65.495,65.495,69740000.0
2009-07-06 22:08:00,65.496,65.499,65.491,65.496,96670000.0
2009-07-06 22:09:00,65.513,65.515,65.504,65.515,56290000.0
2009-07-06 22:10:00,65.509,65.524,65.503,65.503,98740000.0
2009-07-06 22:11:00,65.512,65.521,65.499,65.518,59390000.0
2009-07-06 22:12:00,65.522,65.524,65.501,65.506,70220000.0
2009-07-06 22:13:00,65.507,65.524,65.497,65.503,79470000.0
2009-07-06 22:14:00,65.511,65.524,65.508,65.517,75520000.0
2009-07-06 22:15:00,65.528,65.528,65.497,65.497,82590000.0
2009-07-06 22:16:00,65.494,65.497,65.491,65.496,65880000.0
2009-07-06 22:17:00,65.487,65.499,65.482,65.487,96420000.0
2009-07-06 22:18:00,65.502,65.503,65.491,65.501,80630000.0
2009-07-06 22:20:00,65.49,65.49,65.475,65.486,64730000.0
2009-07-06 22:21:00,65.503,65.51,65.486,65.51,66860000.0
2009-07-06 22:22:00,65.497,65.522,65.497,65.514,93750000.0
2009-07-06 22:23:00,65.51,65.511,65.485,65.503,36850000.0
2009-07-06 22:24:00,65.502,65.511,65.485,65.488,55820000.0
2009-07-06 22:25:00,65.491,65.492,65.471,65.49,76700000.0
2009-07-06 22:26:00,65.486,65.49,65.468,65.468,64670000.0
2009-07-06 22:27:00,65.495,65.499,65.466,65.466,72330000.0
2009-07-06 22:28:00,65.482,65.482,65.464,65.476,92950000.0
2009-07-06 22:29:00,65.455,65.472,65.454,65.463,99840000.0
2009-07-06 22:30:00,65.477,65.479,65.446,65.465,91650000.0
2009-07-06 22:31:00,65.464,65.473,65.454,65.473,60910000.0
2009-07-06 22:32:00,65.485,65.485,65.473,65.476,35170000.0
2009-07-06 22:33:00,65.495,65.5,65.476,65.49,68880000.0
2009-07-06 22:34:00,65.483,65.483,65.473,65.475,65840000.0
2009-07-06 22:35:00,65.483,65.485,65.473,65.485,72420000.0
2009-07-06 22:36:00,65.494,65.494,65.474,65.478,71140000.0
2009-07-06 22:37:00,65.482,65.495,65.475,65.479,84600000.0
2009-07-06 22:38:00,65.469,65.484,65.469,65.471,57910000.0
2009-07-06 22:39:00,65.484,65.486,65.478,65.484,116720000.0
2009-07-06 22:40:00,65.486,65.494,65.479,65.479,129550000.0
2009-07-06 22:41:00,65.499,65.508,65.498,65.498,115030000.0
2009-07-06 22:42:00,65.501,65.506,65.492,65.501,140420000.0
2009-07-06 22:43:00,65.488,65.489,65.487,65.488,64530000.0
2009-07-06 22:44:00,65.483,65.514,65.483,65.514,64820000.0
2009-07-06 22:45:00,65.527,65.527,65.52,65.527,75030000.0
2009-07-06 22:46:00,65.527,65.528,65.519,65.525,97530000.0
2009-07-06 22:48:00,65.519,65.521,65.506,65.518,80810000.0
2009-07-06 22:49:00,65.519,65.528,65.519,65.527,57330000.0
2009-07-06 22:50:00,65.515,65.52,65.505,65.515,100410000.0
2009-07-06 22:51:00,65.504,65.522,65.502,65.502,50080000.0
2009-07-06 22:52:00,65.512,65.523,65.512,65.523,57230000.0
2009-07-06 22:53:00,65.501,65.521,65.501,65.515,82590000.0
2009-07-06 22:54:00,65.519,65.522,65.507,65.521,70580000.0
2009-07-06 22:55:00,65.518,65.521,65.506,65.508,81770000.0
2009-07-06 22:56:00,65.505,65.526,65.505,65.523,103600000.0
2009-07-06 22:57:00,65.528,65.528,65.502,65.518,114700000.0
2009-07-06 22:58:00,65.516,65.537,65.506,65.523,89070000.0
2009-07-06 22:59:00,65.513,65.522,65.508,65.511,65100000.0
2009-07-06 23:00:00,65.528,65.531,65.505,65.506,38220000.0
2009-07-06 23:01:00,65.504,65.514,65.504,65.512,73190000.0
2009-07-06 23:02:00,65.524,65.525,65.512,65.512,71530000.0
2009-07-06 23:03:00,65.525,65.526,65.52,65.523,70450000.0
2009-07-06 23:04:00,65.518,65.525,65.501,65.509,83380000.0
2009-07-06 23:05:00,65.507,65.526,65.507,65.524,90640000.0
2009-07-06 23:06:00,65.517,65.525,65.512,65.523,64690000.0
2009-07-06 23:07:00,65.518,65.522,65.504,65.52,114120000.0
2009-07-06 23:08:00,65.503,65.523,65.502,65.512,135590000.0
2009-07-06 23:09:00,65.499,65.508,65.499,65.504,117760000.0
2009-07-06 23:10:00,65.497,65.505,65.497,65.504,148670000.0
2009-07-06 23:11:00,65.518,65.519,65.517,65.518,70320000.0
2009-07-06 23:12:00,65.522,65.531,65.514,65.516,67530000.0
2009-07-06 23:13:00,65.535,65.536,65.531,65.533,85200000.0
2009-07-06 23:14:00,65.519,65.519,65.514,65.516,105610000.0
2009-07-06 23:15:00,65.53,65.532,65.512,65.521,52120000.0
2009-07-06 23:16:00,65.515,65.534,65.515,65.534,32710000.0
2009-07-06 23:17:00,65.514,65.534,65.514,65.529,28750000.0
2009-07-06 23:18:00,65.527,65.527,65.514,65.519,26370000.0
2009-07-06 23:19:00,65.52,65.534,65.513,65.527,48980000.0
2009-07-06 23:20:00,65.535,65.535,65.528,65.528,32310000.0
2009-07-06 23:21:00,65.539,65.545,65.539,65.545,41880000.0
2009-07-06 23:22:00,65.535,65.544,65.535,65.544,74680000.0
2009-07-06 23:23:00,65.534,65.547,65.534,65.539,101140000.0
2009-07-06 23:24:00,65.538,65.54,65.537,65.537,105050000.0
2009-07-06 23:25:00,65.541,65.557,65.541,65.556,96680000.0
2009-07-06 23:26:00,65.532,65.554,65.532,65.554,70930000.0
2009-07-06 23:27:00,65.555,65.555,65.535,65.548,155850000.0
2009-07-06 23:28:00,65.538,65.54,65.537,65.539,77920000.0
2009-07-06 23:29:00,65.519,65.53,65.515,65.526,51030000.0
2009-07-06 23:30:00,65.546,65.546,65.532,65.532,53060000.0
2009-07-06 23:31:00,65.528,65.534,65.52,65.53,16730000.0
2009-07-06 23:32:00,65.52,65.533,65.519,65.533,49690000.0
2009-07-06 23:33:00,65.546,65.546,65.531,65.543,39640000.0
2009-07-06 23:34:00,65.531,65.537,65.523,65.525,102440000.0
2009-07-06 23:35:00,65.528,65.532,65.514,65.524,95500000.0
2009-07-06 23:36:00,65.533,65.533,65.515,65.519,47730000.0
2009-07-06 23:37:00,65.531,65.533,65.521,65.523,28780000.0
2009-07-06 23:39:00,65.549,65.549,65.514,65.514,68050000.0
2009-07-06 23:41:00,65.529,65.529,65.526,65.528,59690000.0
2009-07-06 23:42:00,65.545,65.547,65.54,65.54,55470000.0
2009-07-06 23:43:00,65.495,65.52,65.495,65.501,86940000.0
2009-07-06 23:45:00,65.516,65.516,65.502,65.508,72410000.0
2009-07-06 23:47:00,65.506,65.532,65.506,65.532,65120000.0
2009-07-06 23:48:00,65.521,65.524,65.506,65.523,55750000.0
2009-07-06 23:49:00,65.505,65.523,65.503,65.505,84470000.0
2009-07-06 23:50:00,65.526,65.534,65.526,65.531,38410000.0
2009-07-06 23:51:00,65.528,65.53,65.526,65.526,50290000.0
2009-07-06 23:53:00,65.492,65.503,65.49,65.503,69960000.0
2009-07-06 23:54:00,65.514,65.517,65.496,65.514,61110000.0
2009-07-06 23:55:00,65.5,65.514,65.493,65.506,93760000.0
2009-07-06 23:56:00,65.496,65.513,65.485,65.503,40650000.0
2009-07-06 23:57:00,65.495,65.495,65.483,65.493,50230000.0
2009-07-06 23:58:00,65.498,65.5,65.496,65.499,77500000.0
2009-07-06 23:59:00,65.481,65.486,65.447,65.46,71820000.0
2009-07-07 00:00:00,65.495,65.499,65.436,65.447,78800000.0
2009-07-07 00:01:00,65.436,65.44,65.428,65.429,94260000.0
2009-07-07 00:02:00,65.444,65.446,65.438,65.441,103130000.0
2009-07-07 00:03:00,65.416,65.433,65.407,65.411,84490000.0
2009-07-07 00:04:00,65.403,65.423,65.397,65.413,62780000.0
2009-07-07 00:05:00,65.427,65.45,65.426,65.442,36710000.0
2009-07-07 00:06:00,65.433,65.434,65.414,65.433,67880000.0
2009-07-07 00:07:00,65.422,65.422,65.405,65.416,70870000.0
2009-07-07 00:08:00,65.428,65.431,65.426,65.429,68770000.0
2009-07-07 00:09:00,65.431,65.431,65.405,65.417,74740000.0
2009-07-07 00:10:00,65.419,65.419,65.418,65.418,79790000.0
2009-07-07 00:11:00,65.413,65.413,65.394,65.41,58090000.0
2009-07-07 00:12:00,65.422,65.422,65.383,65.385,112520000.0
2009-07-07 00:13:00,65.393,65.401,65.381,65.381,135620000.0
2009-07-07 00:14:00,65.39,65.401,65.383,65.399,109700000.0
2009-07-07 00:15:00,65.409,65.41,65.384,65.391,136110000.0
2009-07-07 00:16:00,65.41,65.411,65.397,65.4,66390000.0
2009-07-07 00:17:00,65.394,65.41,65.393,65.409,63520000.0
2009-07-07 00:18:00,65.41,65.41,65.407,65.409,65290000.0
2009-07-07 00:19:00,65.397,65.403,65.382,65.399,108440000.0
2009-07-07 00:21:00,65.421,65.422,65.386,65.387,67130000.0
2009-07-07 00:22:00,65.401,65.408,65.399,65.406,59950000.0
2009-07-07 00:23:00,65.397,65.402,65.382,65.401,84260000.0
2009-07-07 00:24:00,65.393,65.398,65.389,65.394,40630000.0
2009-07-07 00:25:00,65.397,65.4,65.396,65.396,47630000.0
2009-07-07 00:26:00,65.391,65.393,65.375,65.385,71960000.0
2009-07-07 00:28:00,65.376,65.376,65.363,65.363,65520000.0
2009-07-07 00:29:00,65.383,65.386,65.374,65.386,56790000.0
2009-07-07 00:30:00,65.39,65.39,65.369,65.379,82170000.0
2009-07-07 00:31:00,65.365,65.368,65.36,65.36,36490000.0
2009-07-07 00:33:00,65.389,65.389,65.358,65.375,66010000.0
2009-07-07 00:34:00,65.38,65.38,65.36,65.377,59930000.0
2009-07-07 00:35:00,65.373,65.373,65.346,65.364,80190000.0
2009-07-07 00:36:00,65.371,65.371,65.349,65.363,37810000.0
2009-07-07 00:37:00,65.36,65.367,65.36,65.363,51070000.0
2009-07-07 00:38:00,65.36,65.362,65.343,65.355,70580000.0
2009-07-07 00:39:00,65.346,65.349,65.329,65.335,59950000.0
2009-07-07 00:40:00,65.346,65.355,65.346,65.353,65340000.0
2009-07-07 00:41:00,65.35,65.35,65.326,65.341,87620000.0
2009-07-07 00:42:00,65.332,65.332,65.313,65.325,101550000.0
2009-07-07 00:43:00,65.259,65.316,65.252,65.303,81490000.0
2009-07-07 00:44:00,65.305,65.32,65.302,65.319,55730000.0
2009-07-07 00:45:00,65.322,65.322,65.302,65.32,28960000.0
2009-07-07 00:46:00,65.324,65.324,65.303,65.321,61430000.0
2009-07-07 00:47:00,65.32,65.324,65.286,65.296,57900000.0
2009-07-07 00:48:00,65.331,65.331,65.315,65.327,59220000.0
2009-07-07 00:49:00,65.312,65.322,65.299,65.313,64920000.0
2009-07-07 00:51:00,65.322,65.333,65.304,65.322,67340000.0
2009-07-07 00:52:00,65.335,65.337,65.33,65.337,63050000.0
2009-07-07 00:53:00,65.336,65.336,65.313,65.331,88540000.0
2009-07-07 00:54:00,65.334,65.337,65.317,65.324,35340000.0
2009-07-07 00:55:00,65.317,65.32,65.316,65.316,51720000.0
2009-07-07 00:56:00,65.327,65.332,65.312,65.327,73710000.0
2009-07-07 00:57:00,65.333,65.333,65.323,65.331,58490000.0
2009-07-07 00:58:00,65.32,65.32,65.316,65.317,76330000.0
2009-07-07 00:59:00,65.334,65.351,65.334,65.35,93100000.0
2009-07-07 01:00:00,65.362,65.365,65.346,65.355,98750000.0
2009-07-07 01:01:00,65.347,65.361,65.342,65.356,86600000.0
2009-07-07 01:02:00,65.376,65.381,65.353,65.373,59850000.0
2009-07-07 01:03:00,65.38,65.385,65.379,65.383,32510000.0
2009-07-07 01:04:00,65.377,65.39,65.375,65.387,60900000.0
2009-07-07 01:05:00,65.398,65.41,65.387,65.405,61290000.0
2009-07-07 01:06:00,65.398,65.401,65.396,65.399,65410000.0
2009-07-07 01:07:00,65.379,65.381,65.377,65.377,71260000.0
2009-07-07 01:08:00,65.392,65.401,65.375,65.391,72910000.0
2009-07-07 01:09:00,65.399,65.404,65.393,65.398,53600000.0
2009-07-07 01:10:00,65.382,65.387,65.378,65.385,106400000.0
2009-07-07 01:12:00,65.393,65.393,65.351,65.369,71250000.0
2009-07-07 01:15:00,65.366,65.367,65.359,65.365,66410000.0
2009-07-07 01:16:00,65.357,65.358,65.322,65.342,58660000.0
2009-07-07 01:17:00,65.34,65.34,65.337,65.338,79160000.0
2009-07-07 01:18:00,65.341,65.342,65.323,65.323,36900000.0
2009-07-07 01:20:00,65.339,65.347,65.339,65.339,65630000.0
2009-07-07 01:21:00,65.355,65.356,65.349,65.356,59470000.0
2009-07-07 01:22:00,65.344,65.355,65.344,65.347,85260000.0
2009-07-07 01:23:00,65.357,65.359,65.357,65.357,38780000.0
2009-07-07 01:24:00,65.341,65.341,65.321,65.321,49070000.0
2009-07-07 01:25:00,65.339,65.339,65.316,65.316,68450000.0
2009-07-07 01:26:00,65.322,65.333,65.316,65.333,66350000.0
2009-07-07 01:27:00,65.336,65.352,65.333,65.347,69430000.0
2009-07-07 01:28:00,65.33,65.342,65.323,65.342,80010000.0
2009-07-07 01:29:00,65.351,65.354,65.324,65.331,93110000.0
2009-07-07 01:30:00,65.331,65.359,65.326,65.348,80520000.0
2009-07-07 01:32:00,65.358,65.359,65.341,65.347,66350000.0
2009-07-07 01:33:00,65.362,65.362,65.345,65.349,56410000.0
2009-07-07 01:34:00,65.345,65.378,65.345,65.357,87590000.0
2009-07-07 01:35:00,65.37,65.394,65.366,65.382,33510000.0
2009-07-07 01:36:00,65.393,65.393,65.364,65.377,50950000.0
2009-07-07 01:37:00,65.374,65.384,65.367,65.368,66560000.0
2009-07-07 01:38:00,65.367,65.367,65.36,65.361,60400000.0
2009-07-07 01:39:00,65.383,65.384,65.355,65.367,68890000.0
2009-07-07 01:40:00,65.359,65.382,65.359,65.382,83020000.0
2009-07-07 01:41:00,65.366,65.38,65.36,65.376,95030000.0
2009-07-07 01:42:00,65.377,65.384,65.373,65.379,81960000.0
2009-07-07 01:43:00,65.4,65.421,65.388,65.421,58340000.0
2009-07-07 01:44:00,65.417,65.426,65.412,65.426,30270000.0
2009-07-07 01:45:00,65.428,65.438,65.423,65.434,59090000.0
2009-07-07 01:47:00,65.441,65.454,65.431,65.443,62010000.0
2009-07-07 01:48:00,65.446,65.467,65.436,65.467,58120000.0
2009-07-07 01:49:00,65.47,65.482,65.462,65.476,87990000.0
2009-07-07 01:51:00,65.473,65.474,65.46,65.473,72640000.0
2009-07-07 01:52:00,65.469,65.482,65.466,65.467,54100000.0
2009-07-07 01:53:00,65.478,65.478,65.453,65.467,87990000.0
2009-07-07 01:54:00,65.455,65.456,65.45,65.456,37250000.0
2009-07-07 01:55:00,65.432,65.449,65.417,65.421,50990000.0
2009-07-07 01:56:00,65.406,65.421,65.394,65.421,71080000.0
2009-07-07 01:57:00,65.434,65.434,65.41,65.41,65360000.0
2009-07-07 01:58:00,65.411,65.423,65.404,65.404,73030000.0
2009-07-07 02:01:00,65.412,65.449,65.412,65.449,107930000.0
2009-07-07 02:02:00,65.446,65.468,65.425,65.425,68510000.0
2009-07-07 02:03:00,65.445,65.458,65.434,65.455,51560000.0
2009-07-07 02:04:00,65.447,65.473,65.444,65.464,67100000.0
2009-07-07 02:05:00,65.459,65.47,65.432,65.452,96520000.0
2009-07-07 02:06:00,65.463,65.463,65.444,65.455,54040000.0
2009-07-07 02:07:00,65.462,65.494,65.447,65.494,38000000.0
2009-07-07 02:08:00,65.489,65.51,65.477,65.507,61020000.0
2009-07-07 02:09:00,65.497,65.502,65.476,65.481,56810000.0
2009-07-07 02:10:00,65.493,65.493,65.472,65.472,65290000.0
2009-07-07 02:11:00,65.479,65.494,65.473,65.494,50250000.0
2009-07-07 02:12:00,65.498,65.504,65.491,65.497,41590000.0
2009-07-07 02:13:00,65.493,65.493,65.456,65.469,63720000.0
2009-07-07 02:14:00,65.466,65.466,65.442,65.46,54170000.0
2009-07-07 02:15:00,65.457,65.457,65.415,65.434,38690000.0
2009-07-07 02:16:00,65.442,65.442,65.387,65.405,46000000.0
2009-07-07 02:17:00,65.391,65.426,65.387,65.403,92740000.0
2009-07-07 02:18:00,65.416,65.425,65.356,65.37,82600000.0
2009-07-07 02:19:00,65.381,65.405,65.356,65.394,120460000.0
2009-07-07 02:20:00,65.391,65.41,65.388,65.396,72770000.0
2009-07-07 02:21:00,65.426,65.426,65.42,65.42,57870000.0
2009-07-07 02:22:00,65.391,65.411,65.391,65.391,35580000.0
2009-07-07 02:23:00,65.415,65.415,65.397,65.414,42120000.0
2009-07-07 02:24:00,65.416,65.423,65.395,65.419,55100000.0
2009-07-07 02:25:00,65.392,65.41,65.392,65.392,120650000.0
2009-07-07 02:26:00,65.384,65.421,65.384,65.407,53010000.0
2009-07-07 02:27:00,65.411,65.417,65.411,65.417,32200000.0
2009-07-07 02:28:00,65.406,65.413,65.383,65.413,32580000.0
2009-07-07 02:29:00,65.404,65.404,65.376,65.39,23530000.0
2009-07-07 02:30:00,65.394,65.394,65.358,65.37,62380000.0
2009-07-07 02:31:00,65.356,65.367,65.35,65.367,60770000.0
2009-07-07 02:32:00,65.367,65.371,65.357,65.365,106180000.0
2009-07-07 02:33:00,65.387,65.387,65.381,65.381,94070000.0
2009-07-07 02:34:00,65.372,65.385,65.372,65.383,73780000.0
2009-07-07 02:35:00,65.378,65.386,65.373,65.386,113080000.0
2009-07-07 02:36:00,65.383,65.384,65.363,65.384,82250000.0
2009-07-07 02:37:00,65.384,65.384,65.366,65.369,98250000.0
2009-07-07 02:38:00,65.381,65.392,65.372,65.392,43230000.0
2009-07-07 02:39:00,65.404,65.404,65.379,65.379,41800000.0
2009-07-07 02:40:00,65.395,65.404,65.385,65.404,26510000.0
2009-07-07 02:41:00,65.416,65.435,65.387,65.435,40990000.0
2009-07-07 02:42:00,65.44,65.443,65.418,65.439,24650000.0
2009-07-07 02:43:00,65.418,65.434,65.418,65.421,38960000.0
2009-07-07 02:44:00,65.426,65.426,65.402,65.402,36710000.0
2009-07-07 02:45:00,65.416,65.416,65.395,65.416,83590000.0
2009-07-07 02:46:00,65.394,65.418,65.386,65.414,91700000.0
2009-07-07 02:47:00,65.409,65.424,65.394,65.424,63750000.0
2009-07-07 02:48:00,65.424,65.424,65.406,65.418,71100000.0
2009-07-07 02:49:00,65.409,65.417,65.391,65.408,111910000.0
2009-07-07 02:50:00,65.379,65.419,65.377,65.419,94150000.0
2009-07-07 02:51:00,65.421,65.433,65.404,65.433,146350000.0
2009-07-07 02:52:00,65.421,65.425,65.412,65.425,110880000.0
2009-07-07 02:53:00,65.422,65.432,65.409,65.425,94640000.0
2009-07-07 02:54:00,65.429,65.44,65.41,65.415,68710000.0
2009-07-07 02:55:00,65.424,65.424,65.395,65.395,96180000.0
2009-07-07 02:56:00,65.38,65.4,65.368,65.378,58360000.0
2009-07-07 02:57:00,65.377,65.387,65.365,65.387,76150000.0
2009-07-07 02:58:00,65.359,65.368,65.349,65.36,72600000.0
2009-07-07 02:59:00,65.325,65.343,65.321,65.343,35700000.0
2009-07-07 03:00:00,65.357,65.375,65.345,65.351,63800000.0
2009-07-07 03:01:00,65.352,65.352,65.337,65.346,71070000.0
2009-07-07 03:02:00,65.336,65.341,65.318,65.341,108680000.0
2009-07-07 03:03:00,65.338,65.339,65.298,65.326,90670000.0
2009-07-07 03:04:00,65.327,65.327,65.303,65.326,82880000.0
2009-07-07 03:05:00,65.328,65.345,65.316,65.345,67670000.0
2009-07-07 03:06:00,65.335,65.335,65.311,65.331,68180000.0
2009-07-07 03:07:00,65.313,65.342,65.306,65.335,53620000.0
2009-07-07 03:08:00,65.334,65.34,65.314,65.319,38360000.0
2009-07-07 03:09:00,65.353,65.36,65.328,65.339,80530000.0
2009-07-07 03:10:00,65.329,65.354,65.327,65.354,84010000.0
2009-07-07 03:11:00,65.348,65.352,65.332,65.332,57740000.0
2009-07-07 03:12:00,65.353,65.362,65.347,65.362,9200000.0
2009-07-07 03:13:00,65.351,65.362,65.344,65.355,80810000.0
2009-07-07 03:14:00,65.351,65.364,65.351,65.351,82740000.0
2009-07-07 03:15:00,65.367,65.374,65.356,65.366,75760000.0
2009-07-07 03:16:00,65.364,65.364,65.345,65.362,60240000.0
2009-07-07 03:17:00,65.369,65.371,65.353,65.367,36320000.0
2009-07-07 03:18:00,65.374,65.382,65.356,65.368,73150000.0
2009-07-07 03:19:00,65.374,65.374,65.347,65.369,77630000.0
2009-07-07 03:20:00,65.348,65.363,65.336,65.363,59460000.0
2009-07-07 03:21:00,65.359,65.362,65.348,65.356,19950000.0
2009-07-07 03:22:00,65.354,65.364,65.35,65.355,14730000.0
2009-07-07 03:23:00,65.352,65.384,65.352,65.384,60680000.0
2009-07-07 03:24:00,65.371,65.371,65.358,65.366,9240000.0
2009-07-07 03:25:00,65.366,65.366,65.345,65.362,68050000.0
2009-07-07 03:26:00,65.368,65.373,65.353,65.365,54220000.0
2009-07-07 03:27:00,65.376,65.379,65.343,65.372,44500000.0
2009-07-07 03:28:00,65.387,65.395,65.383,65.388,75600000.0
2009-07-07 03:29:00,65.352,65.374,65.352,65.374,78840000.0
2009-07-07 03:30:00,65.384,65.384,65.335,65.366,64270000.0
2009-07-07 03:31:00,65.362,65.389,65.362,65.381,10330000.0
2009-07-07 03:32:00,65.388,65.413,65.367,65.412,86900000.0
2009-07-07 03:33:00,65.417,65.417,65.379,65.398,63030000.0
2009-07-07 03:34:00,65.385,65.409,65.384,65.406,17540000.0
2009-07-07 03:35:00,65.397,65.41,65.384,65.399,77510000.0
2009-07-07 03:36:00,65.413,65.413,65.388,65.399,76540000.0
2009-07-07 03:37:00,65.41,65.426,65.388,65.388,71780000.0
2009-07-07 03:38:00,65.4,65.433,65.4,65.433,51170000.0
2009-07-07 03:39:00,65.435,65.44,65.415,65.433,38370000.0
2009-07-07 03:40:00,65.444,65.444,65.414,65.434,71160000.0
2009-07-07 03:41:00,65.426,65.431,65.402,65.427,84530000.0
2009-07-07 03:42:00,65.423,65.423,65.383,65.4,61340000.0
2009-07-07 03:43:00,65.384,65.399,65.377,65.399,9250000.0
2009-07-07 03:44:00,65.381,65.398,65.373,65.39,83590000.0
2009-07-07 03:45:00,65.397,65.397,65.389,65.389,62380000.0
2009-07-07 03:46:00,65.388,65.393,65.38,65.38,17550000.0
2009-07-07 03:47:00,65.393,65.393,65.355,65.355,104420000.0
2009-07-07 03:48:00,65.391,65.391,65.355,65.377,97430000.0
2009-07-07 03:49:00,65.359,65.386,65.355,65.382,134470000.0
2009-07-07 03:50:00,65.365,65.382,65.353,65.38,111960000.0
2009-07-07 03:51:00,65.368,65.399,65.368,65.393,92230000.0
2009-07-07 03:52:00,65.403,65.407,65.383,65.407,66920000.0
2009-07-07 03:53:00,65.394,65.407,65.383,65.407,91100000.0
2009-07-07 03:54:00,65.416,65.416,65.401,65.408,56050000.0
2009-07-07 03:55:00,65.383,65.412,65.376,65.388,77140000.0
2009-07-07 03:56:00,65.385,65.385,65.357,65.374,73650000.0
2009-07-07 03:57:00,65.389,65.389,65.364,65.388,36300000.0
2009-07-07 03:58:00,65.397,65.414,65.394,65.414,64280000.0
2009-07-07 03:59:00,65.418,65.447,65.395,65.395,63810000.0
2009-07-07 04:00:00,65.413,65.413,65.38,65.38,109570000.0
2009-07-07 04:01:00,65.388,65.401,65.383,65.396,90800000.0
2009-07-07 04:02:00,65.391,65.413,65.391,65.406,84840000.0
2009-07-07 04:03:00,65.416,65.419,65.41,65.41,83770000.0
2009-07-07 04:04:00,65.403,65.414,65.403,65.414,75850000.0
2009-07-07 04:05:00,65.413,65.413,65.386,65.399,52460000.0
2009-07-07 04:06:00,65.406,65.412,65.394,65.406,38200000.0
2009-07-07 04:07:00,65.393,65.419,65.393,65.416,70290000.0
2009-07-07 04:08:00,65.416,65.423,65.403,65.417,79190000.0
2009-07-07 04:09:00,65.424,65.432,65.404,65.417,56220000.0
2009-07-07 04:10:00,65.419,65.447,65.419,65.447,6190000.0
2009-07-07 04:11:00,65.453,65.495,65.444,65.493,63920000.0
2009-07-07 04:12:00,65.486,65.486,65.47,65.47,2820000.0
2009-07-07 04:13:00,65.463,65.471,65.453,65.453,11080000.0
2009-07-07 04:14:00,65.455,65.464,65.444,65.456,81610000.0
2009-07-07 04:15:00,65.464,65.464,65.445,65.458,57880000.0
2009-07-07 04:16:00,65.461,65.461,65.443,65.448,17280000.0
2009-07-07 04:17:00,65.466,65.467,65.459,65.464,75120000.0
2009-07-07 04:18:00,65.453,65.455,65.442,65.455,37600000.0
2009-07-07 04:19:00,65.443,65.468,65.443,65.457,58570000.0
2009-07-07 04:20:00,65.45,65.47,65.435,65.455,70190000.0
2009-07-07 04:21:00,65.452,65.474,65.452,65.457,107840000.0
2009-07-07 04:22:00,65.443,65.462,65.443,65.457,88600000.0
2009-07-07 04:23:00,65.463,65.463,65.439,65.462,79710000.0
2009-07-07 04:24:00,65.473,65.473,65.447,65.468,81990000.0
2009-07-07 04:25:00,65.442,65.456,65.436,65.447,71160000.0
2009-07-07 04:26:00,65.443,65.456,65.435,65.456,56810000.0
2009-07-07 04:27:00,65.462,65.462,65.432,65.45,42520000.0
2009-07-07 04:28:00,65.428,65.429,65.426,65.428,73560000.0
2009-07-07 04:29:00,65.44,65.455,65.44,65.455,84150000.0
2009-07-07 04:30:00,65.45,65.456,65.443,65.456,61820000.0
2009-07-07 04:31:00,65.456,65.456,65.45,65.456,13200000.0
2009-07-07 04:32:00,65.46,65.468,65.459,65.459,76800000.0
2009-07-07 04:33:00,65.446,65.461,65.426,65.444,66300000.0
2009-07-07 04:34:00,65.455,65.457,65.45,65.45,33930000.0
2009-07-07 04:35:00,65.438,65.451,65.432,65.447,60960000.0
2009-07-07 04:36:00,65.438,65.451,65.438,65.446,66760000.0
2009-07-07 04:37:00,65.424,65.443,65.424,65.436,107850000.0
2009-07-07 04:38:00,65.448,65.454,65.436,65.44,84240000.0
2009-07-07 04:39:00,65.454,65.454,65.422,65.433,83370000.0
2009-07-07 04:40:00,65.439,65.447,65.439,65.44,77910000.0
2009-07-07 04:42:00,65.444,65.445,65.439,65.439,53100000.0
2009-07-07 04:44:00,65.446,65.446,65.424,65.435,72400000.0
2009-07-07 04:45:00,65.444,65.444,65.416,65.422,77640000.0
2009-07-07 04:46:00,65.4,65.424,65.4,65.4,57780000.0
2009-07-07 04:47:00,65.421,65.421,65.405,65.409,13750000.0
2009-07-07 04:48:00,65.416,65.416,65.409,65.416,89550000.0
2009-07-07 04:49:00,65.411,65.434,65.411,65.426,95880000.0
2009-07-07 04:50:00,65.422,65.434,65.413,65.417,59420000.0
2009-07-07 04:51:00,65.417,65.433,65.405,65.433,67830000.0
2009-07-07 04:53:00,65.426,65.429,65.424,65.429,102660000.0
2009-07-07 04:54:00,65.431,65.432,65.417,65.417,148250000.0
2009-07-07 04:55:00,65.397,65.421,65.39,65.417,112870000.0
2009-07-07 04:56:00,65.422,65.443,65.413,65.428,92150000.0
2009-07-07 04:57:00,65.434,65.434,65.411,65.411,75300000.0
2009-07-07 04:58:00,65.419,65.427,65.419,65.427,89020000.0
2009-07-07 04:59:00,65.412,65.425,65.412,65.424,54500000.0
2009-07-07 05:00:00,65.426,65.426,65.405,65.411,78570000.0
2009-07-07 05:01:00,65.4,65.415,65.4,65.415,72530000.0
2009-07-07 05:03:00,65.424,65.432,65.396,65.432,65040000.0
2009-07-07 05:04:00,65.433,65.442,65.417,65.442,69190000.0
2009-07-07 05:05:00,65.435,65.441,65.413,65.426,109910000.0
2009-07-07 05:06:00,65.439,65.443,65.414,65.438,93640000.0
2009-07-07 05:07:00,65.428,65.429,65.427,65.428,84720000.0
2009-07-07 05:08:00,65.44,65.454,65.439,65.449,74400000.0
2009-07-07 05:09:00,65.445,65.445,65.409,65.42,78370000.0
2009-07-07 05:11:00,65.411,65.424,65.411,65.424,40410000.0
2009-07-07 05:12:00,65.435,65.435,65.428,65.428,78800000.0
2009-07-07 05:14:00,65.413,65.436,65.413,65.436,68390000.0
2009-07-07 05:15:00,65.435,65.435,65.418,65.418,11640000.0
2009-07-07 05:16:00,65.451,65.453,65.426,65.438,15400000.0
2009-07-07 05:17:00,65.434,65.444,65.425,65.425,11460000.0
2009-07-07 05:18:00,65.452,65.452,65.439,65.448,11510000.0
2009-07-07 05:19:00,65.422,65.445,65.422,65.432,13710000.0
2009-07-07 05:20:00,65.437,65.458,65.437,65.458,8080000.0
2009-07-07 05:21:00,65.463,65.471,65.439,65.454,10160000.0
2009-07-07 05:22:00,65.463,65.467,65.449,65.459,17830000.0
2009-07-07 05:23:00,65.453,65.459,65.448,65.449,15610000.0
2009-07-07 05:24:00,65.452,65.452,65.435,65.435,5820000.0
2009-07-07 05:25:00,65.447,65.455,65.446,65.453,10600000.0
2009-07-07 05:26:00,65.46,65.466,65.456,65.459,9020000.0
2009-07-07 05:28:00,65.437,65.444,65.428,65.442,10710000.0
2009-07-07 05:29:00,65.448,65.449,65.446,65.449,13410000.0
2009-07-07 05:30:00,65.451,65.457,65.45,65.45,10750000.0
2009-07-07 05:31:00,65.431,65.442,65.431,65.442,13910000.0
2009-07-07 05:32:00,65.44,65.445,65.432,65.439,12660000.0
2009-07-07 05:33:00,65.426,65.439,65.426,65.438,9570000.0
2009-07-07 05:34:00,65.429,65.432,65.419,65.429,21660000.0
2009-07-07 05:35:00,65.433,65.444,65.43,65.444,17860000.0
2009-07-07 05:36:00,65.451,65.451,65.434,65.434,11010000.0
2009-07-07 05:37:00,65.435,65.449,65.435,65.435,18300000.0
2009-07-07 05:39:00,65.443,65.444,65.436,65.442,14500000.0
2009-07-07 05:40:00,65.442,65.442,65.423,65.435,14880000.0
2009-07-07 05:41:00,65.432,65.441,65.425,65.435,14850000.0
2009-07-07 05:42:00,65.433,65.436,65.425,65.433,13150000.0
2009-07-07 05:43:00,65.43,65.45,65.428,65.431,18030000.0
2009-07-07 05:44:00,65.446,65.447,65.427,65.431,14500000.0
2009-07-07 05:45:00,65.443,65.443,65.424,65.432,15020000.0
2009-07-07 05:46:00,65.431,65.437,65.426,65.437,10370000.0
2009-07-07 05:47:00,65.436,65.445,65.43,65.445,16530000.0
2009-07-07 05:48:00,65.448,65.448,65.438,65.439,8880000.0
2009-07-07 05:49:00,65.45,65.463,65.45,65.461,11080000.0
2009-07-07 05:50:00,65.462,65.48,65.442,65.48,22530000.0
2009-07-07 05:51:00,65.468,65.48,65.468,65.474,15390000.0
2009-07-07 05:52:00,65.483,65.495,65.477,65.485,23180000.0
2009-07-07 05:53:00,65.49,65.49,65.472,65.472,10700000.0
2009-07-07 05:54:00,65.474,65.474,65.462,65.468,15070000.0
2009-07-07 05:55:00,65.478,65.491,65.467,65.489,10340000.0
2009-07-07 05:56:00,65.485,65.498,65.484,65.493,12440000.0
2009-07-07 05:57:00,65.493,65.503,65.476,65.503,11120000.0
2009-07-07 05:58:00,65.494,65.501,65.493,65.5,14280000.0
2009-07-07 05:59:00,65.498,65.501,65.486,65.501,14910000.0
2009-07-07 06:00:00,65.488,65.497,65.483,65.486,14500000.0
2009-07-07 06:02:00,65.48,65.484,65.48,65.484,2450000.0
2009-07-07 06:03:00,65.489,65.497,65.489,65.497,14460000.0
2009-07-07 06:04:00,65.491,65.496,65.49,65.49,16340000.0
2009-07-07 06:05:00,65.492,65.495,65.491,65.491,9990000.0
2009-07-07 06:06:00,65.47,65.47,65.453,65.462,20390000.0
2009-07-07 06:07:00,65.463,65.48,65.463,65.468,19720000.0
2009-07-07 06:08:00,65.471,65.482,65.461,65.461,19940000.0
2009-07-07 06:09:00,65.457,65.459,65.45,65.457,15960000.0
2009-07-07 06:10:00,65.45,65.481,65.45,65.474,22240000.0
2009-07-07 06:11:00,65.472,65.477,65.459,65.476,15770000.0
2009-07-07 06:12:00,65.481,65.49,65.478,65.487,13900000.0
2009-07-07 06:13:00,65.483,65.49,65.465,65.486,17270000.0
2009-07-07 06:14:00,65.485,65.485,65.471,65.475,11480000.0
2009-07-07 06:15:00,65.494,65.494,65.475,65.481,18450000.0
2009-07-07 06:16:00,65.469,65.481,65.469,65.478,12950000.0
2009-07-07 06:17:00,65.469,65.474,65.458,65.467,19050000.0
2009-07-07 06:18:00,65.462,65.462,65.436,65.455,20280000.0
2009-07-07 06:19:00,65.452,65.464,65.443,65.443,10750000.0
2009-07-07 06:20:00,65.444,65.446,65.438,65.446,18710000.0
2009-07-07 06:21:00,65.435,65.45,65.433,65.45,10510000.0
2009-07-07 06:22:00,65.443,65.449,65.431,65.431,16560000.0
2009-07-07 06:24:00,65.455,65.455,65.427,65.434,12030000.0
2009-07-07 06:25:00,65.443,65.45,65.414,65.45,15630000.0
2009-07-07 06:26:00,65.451,65.466,65.449,65.466,16940000.0
2009-07-07 06:27:00,65.471,65.476,65.459,65.463,12060000.0
2009-07-07 06:28:00,65.454,65.474,65.444,65.474,10750000.0
2009-07-07 06:29:00,65.454,65.46,65.442,65.46,12010000.0
2009-07-07 06:30:00,65.484,65.484,65.455,65.473,14730000.0
2009-07-07 06:31:00,65.455,65.459,65.425,65.432,13380000.0
2009-07-07 06:32:00,65.445,65.453,65.435,65.443,16190000.0
2009-07-07 06:33:00,65.459,65.459,65.442,65.456,18030000.0
2009-07-07 06:34:00,65.468,65.481,65.46,65.464,20130000.0
2009-07-07 06:35:00,65.482,65.491,65.473,65.488,18440000.0
2009-07-07 06:36:00,65.477,65.478,65.477,65.478,4370000.0
2009-07-07 06:37:00,65.458,65.472,65.458,65.472,15240000.0
2009-07-07 06:38:00,65.471,65.475,65.465,65.475,19350000.0
2009-07-07 06:39:00,65.482,65.482,65.458,65.473,14310000.0
2009-07-07 06:40:00,65.476,65.482,65.466,65.466,10710000.0
2009-07-07 06:41:00,65.467,65.481,65.46,65.467,13370000.0
2009-07-07 06:42:00,65.494,65.494,65.475,65.482,13380000.0
2009-07-07 06:43:00,65.482,65.489,65.472,65.482,19310000.0
2009-07-07 06:44:00,65.5,65.505,65.493,65.502,12960000.0
2009-07-07 06:45:00,65.506,65.51,65.478,65.478,13370000.0
2009-07-07 06:46:00,65.477,65.477,65.455,65.474,11460000.0
2009-07-07 06:47:00,65.477,65.483,65.47,65.483,9770000.0
2009-07-07 06:48:00,65.476,65.476,65.443,65.446,10370000.0
2009-07-07 06:49:00,65.44,65.452,65.44,65.442,10700000.0
2009-07-07 06:50:00,65.433,65.439,65.425,65.438,18030000.0
2009-07-07 06:51:00,65.468,65.473,65.45,65.452,14730000.0
2009-07-07 06:52:00,65.461,65.482,65.461,65.475,16090000.0
2009-07-07 06:53:00,65.48,65.48,65.465,65.469,15480000.0
2009-07-07 06:54:00,65.479,65.479,65.464,65.478,13720000.0
2009-07-07 06:55:00,65.486,65.486,65.47,65.486,18820000.0
2009-07-07 06:56:00,65.462,65.484,65.462,65.484,14740000.0
2009-07-07 06:57:00,65.483,65.488,65.478,65.479,15390000.0
2009-07-07 06:58:00,65.453,65.467,65.446,65.45,13830000.0
2009-07-07 06:59:00,65.472,65.472,65.446,65.456,14650000.0
2009-07-07 07:00:00,65.466,65.481,65.455,65.481,13750000.0
2009-07-07 07:01:00,65.473,65.476,65.459,65.467,17320000.0
2009-07-07 07:02:00,65.475,65.475,65.447,65.454,11540000.0
2009-07-07 07:03:00,65.484,65.484,65.461,65.461,20370000.0
2009-07-07 07:04:00,65.457,65.487,65.457,65.467,16620000.0
2009-07-07 07:05:00,65.48,65.484,65.461,65.484,16240000.0
2009-07-07 07:06:00,65.489,65.49,65.468,65.48,19750000.0
2009-07-07 07:07:00,65.48,65.48,65.464,65.474,7410000.0
2009-07-07 07:08:00,65.472,65.493,65.472,65.484,17330000.0
2009-07-07 07:09:00,65.481,65.481,65.465,65.466,9440000.0
2009-07-07 07:10:00,65.48,65.48,65.464,65.471,7930000.0
2009-07-07 07:11:00,65.484,65.498,65.481,65.494,12390000.0
2009-07-07 07:12:00,65.492,65.501,65.484,65.497,16920000.0
2009-07-07 07:13:00,65.507,65.525,65.507,65.514,10520000.0
2009-07-07 07:14:00,65.515,65.521,65.498,65.521,13340000.0
2009-07-07 07:15:00,65.509,65.509,65.498,65.503,8460000.0
2009-07-07 07:16:00,65.506,65.506,65.497,65.5,10980000.0
2009-07-07 07:17:00,65.492,65.514,65.49,65.514,13160000.0
2009-07-07 07:18:00,65.503,65.503,65.473,65.484,13790000.0
2009-07-07 07:19:00,65.483,65.489,65.474,65.479,15900000.0
2009-07-07 07:20:00,65.473,65.488,65.467,65.469,14690000.0
2009-07-07 07:21:00,65.47,65.47,65.428,65.439,12620000.0
2009-07-07 07:22:00,65.441,65.467,65.441,65.45,18150000.0
2009-07-07 07:23:00,65.43,65.453,65.43,65.446,16720000.0
2009-07-07 07:24:00,65.464,65.472,65.452,65.463,14270000.0
2009-07-07 07:25:00,65.452,65.473,65.445,65.47,13790000.0
2009-07-07 07:26:00,65.474,65.474,65.448,65.451,12460000.0
2009-07-07 07:27:00,65.467,65.467,65.443,65.449,15490000.0
2009-07-07 07:28:00,65.437,65.458,65.434,65.457,14450000.0
2009-07-07 07:29:00,65.445,65.47,65.444,65.469,19530000.0
2009-07-07 07:30:00,65.473,65.473,65.437,65.438,11490000.0
2009-07-07 07:31:00,65.454,65.455,65.444,65.449,17500000.0
2009-07-07 07:32:00,65.471,65.471,65.443,65.444,11080000.0
2009-07-07 07:33:00,65.461,65.461,65.442,65.456,15060000.0
2009-07-07 07:34:00,65.458,65.466,65.452,65.466,16270000.0
2009-07-07 07:35:00,65.445,65.461,65.445,65.461,12840000.0
2009-07-07 07:36:00,65.453,65.453,65.431,65.453,21450000.0
2009-07-07 07:37:00,65.45,65.455,65.43,65.44,13750000.0
2009-07-07 07:38:00,65.434,65.456,65.434,65.441,14970000.0
2009-07-07 07:39:00,65.461,65.461,65.433,65.433,12580000.0
2009-07-07 07:40:00,65.454,65.463,65.428,65.431,11330000.0
2009-07-07 07:41:00,65.433,65.461,65.433,65.461,12430000.0
2009-07-07 07:42:00,65.453,65.453,65.428,65.436,10750000.0
2009-07-07 07:43:00,65.426,65.438,65.426,65.435,11490000.0
2009-07-07 07:44:00,65.44,65.441,65.418,65.424,15670000.0
2009-07-07 07:45:00,65.44,65.452,65.436,65.439,19650000.0
2009-07-07 07:46:00,65.45,65.455,65.445,65.455,15630000.0
2009-07-07 07:47:00,65.446,65.449,65.434,65.444,9990000.0
2009-07-07 07:48:00,65.442,65.442,65.393,65.393,12510000.0
2009-07-07 07:49:00,65.44,65.442,65.397,65.417,14460000.0
2009-07-07 07:50:00,65.428,65.436,65.42,65.436,18820000.0
2009-07-07 07:51:00,65.438,65.44,65.419,65.44,10710000.0
2009-07-07 07:52:00,65.436,65.445,65.42,65.427,16230000.0
2009-07-07 07:53:00,65.43,65.438,65.43,65.438,3750000.0
2009-07-07 07:54:00,65.434,65.438,65.404,65.433,14480000.0
2009-07-07 07:55:00,65.413,65.431,65.412,65.413,10900000.0
2009-07-07 07:56:00,65.43,65.43,65.4,65.4,12280000.0
2009-07-07 07:57:00,65.421,65.421,65.406,65.418,10750000.0
2009-07-07 07:58:00,65.414,65.421,65.398,65.421,13560000.0
2009-07-07 07:59:00,65.414,65.414,65.407,65.407,9990000.0
2009-07-07 08:00:00,65.441,65.441,65.384,65.408,21710000.0
2009-07-07 08:01:00,65.376,65.401,65.373,65.4,20170000.0
2009-07-07 08:02:00,65.403,65.408,65.397,65.408,9620000.0
2009-07-07 08:03:00,65.422,65.422,65.396,65.399,13190000.0
2009-07-07 08:04:00,65.383,65.393,65.383,65.383,14650000.0
2009-07-07 08:05:00,65.377,65.384,65.365,65.378,14960000.0
2009-07-07 08:06:00,65.361,65.372,65.345,65.372,19420000.0
2009-07-07 08:07:00,65.351,65.366,65.351,65.366,2640000.0
2009-07-07 08:08:00,65.361,65.367,65.334,65.348,16900000.0
2009-07-07 08:09:00,65.356,65.367,65.336,65.367,11830000.0
2009-07-07 08:10:00,65.357,65.4,65.357,65.399,15590000.0
2009-07-07 08:11:00,65.401,65.401,65.365,65.367,13330000.0
2009-07-07 08:12:00,65.395,65.399,65.369,65.381,18140000.0
2009-07-07 08:13:00,65.421,65.421,65.387,65.392,14270000.0
2009-07-07 08:14:00,65.384,65.409,65.384,65.4,16310000.0
2009-07-07 08:15:00,65.386,65.393,65.352,65.393,18260000.0
2009-07-07 08:16:00,65.367,65.389,65.367,65.381,17020000.0
2009-07-07 08:17:00,65.36,65.389,65.36,65.388,13190000.0
2009-07-07 08:18:00,65.393,65.396,65.359,65.387,16560000.0
2009-07-07 08:19:00,65.388,65.398,65.382,65.391,16380000.0
2009-07-07 08:20:00,65.397,65.413,65.394,65.395,14120000.0
2009-07-07 08:21:00,65.421,65.422,65.363,65.369,14280000.0
2009-07-07 08:22:00,65.355,65.369,65.353,65.362,18060000.0
2009-07-07 08:23:00,65.357,65.366,65.339,65.339,16780000.0
2009-07-07 08:24:00,65.359,65.359,65.305,65.305,11840000.0
2009-07-07 08:25:00,65.304,65.316,65.295,65.306,20700000.0
2009-07-07 08:26:00,65.295,65.295,65.268,65.281,9390000.0
2009-07-07 08:27:00,65.296,65.296,65.272,65.284,14730000.0
2009-07-07 08:28:00,65.263,65.292,65.263,65.289,13140000.0
2009-07-07 08:29:00,65.296,65.303,65.275,65.277,12210000.0
2009-07-07 08:30:00,65.31,65.311,65.279,65.296,21080000.0
2009-07-07 08:31:00,65.285,65.285,65.27,65.276,11240000.0
2009-07-07 08:32:00,65.275,65.275,65.243,65.248,9770000.0
2009-07-07 08:33:00,65.252,65.252,65.173,65.187,14370000.0
2009-07-07 08:34:00,65.185,65.208,65.17,65.208,19160000.0
2009-07-07 08:35:00,65.209,65.209,65.181,65.193,12950000.0
2009-07-07 08:36:00,65.196,65.196,65.15,65.16,17120000.0
2009-07-07 08:37:00,65.126,65.164,65.117,65.164,21140000.0
2009-07-07 08:38:00,65.165,65.203,65.165,65.195,21820000.0
2009-07-07 08:39:00,65.184,65.216,65.183,65.202,17090000.0
2009-07-07 08:40:00,65.196,65.212,65.184,65.212,18280000.0
2009-07-07 08:41:00,65.213,65.213,65.17,65.177,15810000.0
2009-07-07 08:42:00,65.187,65.192,65.163,65.163,18140000.0
2009-07-07 08:43:00,65.175,65.189,65.164,65.164,14090000.0
2009-07-07 08:44:00,65.172,65.183,65.16,65.173,13750000.0
2009-07-07 08:45:00,65.178,65.178,65.151,65.162,9950000.0
2009-07-07 08:46:00,65.132,65.153,65.125,65.14,18300000.0
2009-07-07 08:47:00,65.132,65.158,65.132,65.149,17880000.0
2009-07-07 08:48:00,65.177,65.179,65.15,65.168,13740000.0
2009-07-07 08:49:00,65.163,65.174,65.136,65.155,19950000.0
2009-07-07 08:50:00,65.156,65.163,65.133,65.145,13970000.0
2009-07-07 08:51:00,65.162,65.162,65.143,65.145,14870000.0
2009-07-07 08:52:00,65.167,65.183,65.154,65.183,15440000.0
2009-07-07 08:53:00,65.159,65.179,65.159,65.17,17500000.0
2009-07-07 08:54:00,65.188,65.188,65.169,65.169,19730000.0
2009-07-07 08:55:00,65.184,65.196,65.182,65.188,18210000.0
2009-07-07 08:56:00,65.189,65.209,65.189,65.203,10890000.0
2009-07-07 08:57:00,65.194,65.202,65.17,65.17,10880000.0
2009-07-07 08:58:00,65.181,65.188,65.173,65.182,14460000.0
2009-07-07 08:59:00,65.185,65.207,65.185,65.205,17130000.0
2009-07-07 09:00:00,65.22,65.222,65.198,65.217,14480000.0
2009-07-07 09:01:00,65.222,65.239,65.213,65.213,17680000.0
2009-07-07 09:02:00,65.237,65.25,65.213,65.25,11660000.0
2009-07-07 09:03:00,65.25,65.254,65.235,65.238,14620000.0
2009-07-07 09:04:00,65.229,65.26,65.229,65.241,14500000.0
2009-07-07 09:05:00,65.253,65.262,65.234,65.247,16160000.0
2009-07-07 09:06:00,65.25,65.25,65.209,65.219,16540000.0
2009-07-07 09:07:00,65.194,65.216,65.189,65.197,15550000.0
2009-07-07 09:08:00,65.208,65.219,65.192,65.197,13340000.0
2009-07-07 09:09:00,65.224,65.225,65.207,65.211,14020000.0
2009-07-07 09:10:00,65.22,65.22,65.2,65.216,10920000.0
2009-07-07 09:11:00,65.2,65.211,65.185,65.211,10720000.0
2009-07-07 09:12:00,65.199,65.199,65.159,65.163,15570000.0
2009-07-07 09:13:00,65.171,65.207,65.166,65.207,17130000.0
2009-07-07 09:14:00,65.189,65.19,65.154,65.162,21080000.0
2009-07-07 09:15:00,65.167,65.17,65.155,65.155,19160000.0
2009-07-07 09:16:00,65.164,65.178,65.154,65.171,13750000.0
2009-07-07 09:17:00,65.141,65.154,65.141,65.149,21030000.0
2009-07-07 09:18:00,65.162,65.162,65.121,65.123,16050000.0
2009-07-07 09:19:00,65.12,65.129,65.107,65.124,15980000.0
2009-07-07 09:20:00,65.133,65.137,65.116,65.133,14740000.0
2009-07-07 09:21:00,65.129,65.129,65.119,65.128,8830000.0
2009-07-07 09:22:00,65.129,65.162,65.129,65.162,19380000.0
2009-07-07 09:23:00,65.15,65.15,65.096,65.096,10990000.0
2009-07-07 09:24:00,65.108,65.109,65.076,65.105,13720000.0
2009-07-07 09:25:00,65.117,65.124,65.099,65.124,14720000.0
2009-07-07 09:26:00,65.116,65.126,65.105,65.121,11650000.0
2009-07-07 09:27:00,65.128,65.128,65.108,65.114,7000000.0
2009-07-07 09:28:00,65.111,65.117,65.09,65.114,12070000.0
2009-07-07 09:29:00,65.093,65.105,65.088,65.099,20120000.0
2009-07-07 09:30:00,65.106,65.11,65.078,65.078,12580000.0
2009-07-07 09:31:00,65.086,65.105,65.079,65.089,11500000.0
2009-07-07 09:32:00,65.089,65.089,65.052,65.064,15630000.0
2009-07-07 09:33:00,65.077,65.084,65.06,65.075,20020000.0
2009-07-07 09:34:00,65.093,65.096,65.072,65.096,20150000.0
2009-07-07 09:35:00,65.102,65.119,65.09,65.104,16150000.0
2009-07-07 09:36:00,65.121,65.125,65.087,65.106,17220000.0
2009-07-07 09:37:00,65.124,65.131,65.11,65.11,15020000.0
2009-07-07 09:38:00,65.115,65.136,65.115,65.13,10930000.0
2009-07-07 09:39:00,65.14,65.14,65.107,65.118,13950000.0
2009-07-07 09:40:00,65.11,65.135,65.109,65.135,20180000.0
2009-07-07 09:41:00,65.133,65.135,65.121,65.135,15670000.0
2009-07-07 09:42:00,65.144,65.144,65.121,65.121,14080000.0
2009-07-07 09:43:00,65.124,65.145,65.124,65.145,12250000.0
2009-07-07 09:44:00,65.151,65.158,65.14,65.156,16230000.0
2009-07-07 09:45:00,65.16,65.17,65.146,65.162,17380000.0
2009-07-07 09:46:00,65.153,65.162,65.136,65.162,18440000.0
2009-07-07 09:47:00,65.162,65.162,65.126,65.126,11720000.0
2009-07-07 09:48:00,65.135,65.161,65.129,65.161,15280000.0
2009-07-07 09:49:00,65.139,65.16,65.139,65.16,16330000.0
2009-07-07 09:50:00,65.154,65.171,65.148,65.168,21160000.0
2009-07-07 09:51:00,65.183,65.183,65.157,65.175,18790000.0
2009-07-07 09:52:00,65.18,65.18,65.159,65.178,13140000.0
2009-07-07 09:53:00,65.179,65.185,65.172,65.181,13710000.0
2009-07-07 09:54:00,65.204,65.213,65.169,65.183,14080000.0
2009-07-07 09:55:00,65.2,65.202,65.179,65.198,17270000.0
2009-07-07 09:56:00,65.179,65.203,65.179,65.188,15640000.0
2009-07-07 09:57:00,65.21,65.213,65.18,65.196,17890000.0
2009-07-07 09:58:00,65.21,65.217,65.193,65.211,13800000.0
2009-07-07 09:59:00,65.211,65.234,65.211,65.233,11640000.0
2009-07-07 10:00:00,65.191,65.226,65.191,65.209,16590000.0
2009-07-07 10:01:00,65.2,65.2,65.184,65.194,11830000.0
2009-07-07 10:02:00,65.185,65.199,65.181,65.193,21420000.0
2009-07-07 10:03:00,65.196,65.196,65.166,65.168,11160000.0
2009-07-07 10:04:00,65.171,65.171,65.122,65.122,12620000.0
2009-07-07 10:05:00,65.137,65.137,65.115,65.126,12220000.0
2009-07-07 10:06:00,65.116,65.141,65.107,65.123,20550000.0
2009-07-07 10:07:00,65.121,65.128,65.106,65.116,19580000.0
2009-07-07 10:08:00,65.106,65.121,65.105,65.107,15810000.0
2009-07-07 10:09:00,65.127,65.131,65.071,65.074,15960000.0
2009-07-07 10:10:00,65.076,65.093,65.071,65.078,14370000.0
2009-07-07 10:11:00,65.091,65.099,65.082,65.082,13790000.0
2009-07-07 10:12:00,65.103,65.103,65.089,65.091,11500000.0
2009-07-07 10:13:00,65.084,65.114,65.084,65.111,12480000.0
2009-07-07 10:14:00,65.097,65.108,65.075,65.075,12250000.0
2009-07-07 10:15:00,65.092,65.092,65.048,65.07,16270000.0
2009-07-07 10:16:00,65.058,65.071,65.034,65.071,11540000.0
2009-07-07 10:17:00,65.071,65.076,65.041,65.053,17920000.0
2009-07-07 10:18:00,65.045,65.066,65.038,65.066,18290000.0
2009-07-07 10:19:00,65.059,65.07,65.044,65.068,11840000.0
2009-07-07 10:20:00,65.049,65.074,65.049,65.061,13380000.0
2009-07-07 10:21:00,65.084,65.084,65.045,65.057,18480000.0
2009-07-07 10:22:00,65.045,65.063,65.04,65.045,17470000.0
2009-07-07 10:23:00,65.054,65.079,65.048,65.069,18120000.0
2009-07-07 10:24:00,65.075,65.082,65.068,65.079,18030000.0
2009-07-07 10:25:00,65.086,65.117,65.084,65.11,15820000.0
2009-07-07 10:26:00,65.101,65.131,65.101,65.127,15710000.0
2009-07-07 10:27:00,65.113,65.123,65.106,65.113,14120000.0
2009-07-07 10:28:00,65.114,65.137,65.113,65.123,12590000.0
2009-07-07 10:29:00,65.134,65.15,65.128,65.15,13530000.0
2009-07-07 10:30:00,65.147,65.147,65.077,65.104,17880000.0
2009-07-07 10:31:00,65.109,65.133,65.109,65.131,8090000.0
2009-07-07 10:32:00,65.146,65.156,65.132,65.132,14170000.0
2009-07-07 10:33:00,65.144,65.144,65.121,65.135,13570000.0
2009-07-07 10:34:00,65.128,65.143,65.116,65.124,14650000.0
2009-07-07 10:35:00,65.135,65.139,65.119,65.119,19570000.0
2009-07-07 10:36:00,65.142,65.142,65.111,65.131,22210000.0
2009-07-07 10:37:00,65.138,65.153,65.129,65.149,18200000.0
2009-07-07 10:38:00,65.137,65.159,65.137,65.157,14270000.0
2009-07-07 10:39:00,65.152,65.167,65.152,65.153,19710000.0
2009-07-07 10:40:00,65.156,65.176,65.154,65.176,16600000.0
2009-07-07 10:41:00,65.182,65.193,65.166,65.193,12620000.0
2009-07-07 10:42:00,65.195,65.199,65.178,65.187,11260000.0
2009-07-07 10:43:00,65.142,65.174,65.142,65.165,21770000.0
2009-07-07 10:44:00,65.151,65.18,65.151,65.168,20280000.0
2009-07-07 10:45:00,65.164,65.184,65.158,65.181,19910000.0
2009-07-07 10:46:00,65.181,65.181,65.158,65.173,20340000.0
2009-07-07 10:47:00,65.163,65.185,65.161,65.185,21530000.0
2009-07-07 10:48:00,65.177,65.207,65.177,65.205,11700000.0
2009-07-07 10:49:00,65.188,65.21,65.188,65.208,14320000.0
2009-07-07 10:50:00,65.204,65.204,65.191,65.191,14830000.0
2009-07-07 10:51:00,65.2,65.223,65.191,65.21,20360000.0
2009-07-07 10:52:00,65.213,65.237,65.21,65.226,11130000.0
2009-07-07 10:53:00,65.232,65.256,65.23,65.245,20650000.0
2009-07-07 10:54:00,65.238,65.262,65.233,65.256,9420000.0
2009-07-07 10:55:00,65.248,65.268,65.248,65.268,10900000.0
2009-07-07 10:56:00,65.252,65.256,65.236,65.236,16900000.0
2009-07-07 10:57:00,65.252,65.252,65.232,65.236,11310000.0
2009-07-07 10:58:00,65.247,65.252,65.234,65.234,18070000.0
2009-07-07 10:59:00,65.243,65.25,65.23,65.244,13530000.0
2009-07-07 11:00:00,65.246,65.27,65.229,65.27,18460000.0
2009-07-07 11:01:00,65.263,65.263,65.242,65.242,13350000.0
2009-07-07 11:02:00,65.27,65.27,65.247,65.262,14090000.0
2009-07-07 11:03:00,65.262,65.266,65.241,65.266,16020000.0
2009-07-07 11:04:00,65.243,65.247,65.229,65.243,12400000.0
2009-07-07 11:05:00,65.231,65.254,65.225,65.254,16940000.0
2009-07-07 11:06:00,65.246,65.246,65.234,65.242,12770000.0
2009-07-07 11:07:00,65.233,65.253,65.231,65.253,14950000.0
2009-07-07 11:08:00,65.253,65.258,65.225,65.225,12580000.0
2009-07-07 11:09:00,65.262,65.262,65.233,65.242,17890000.0
2009-07-07 11:10:00,65.251,65.256,65.231,65.246,18070000.0
2009-07-07 11:11:00,65.218,65.255,65.216,65.255,14730000.0
2009-07-07 11:12:00,65.248,65.254,65.234,65.245,13760000.0
2009-07-07 11:13:00,65.241,65.241,65.204,65.204,15210000.0
2009-07-07 11:14:00,65.21,65.238,65.21,65.213,19050000.0
2009-07-07 11:15:00,65.231,65.245,65.228,65.238,14130000.0
2009-07-07 11:16:00,65.224,65.241,65.224,65.237,16050000.0
2009-07-07 11:17:00,65.229,65.232,65.212,65.232,12770000.0
2009-07-07 11:18:00,65.23,65.232,65.219,65.232,13930000.0
2009-07-07 11:19:00,65.221,65.228,65.211,65.227,16050000.0
2009-07-07 11:20:00,65.201,65.232,65.201,65.232,10510000.0
2009-07-07 11:21:00,65.243,65.251,65.226,65.251,18250000.0
2009-07-07 11:22:00,65.239,65.313,65.239,65.313,13940000.0
2009-07-07 11:23:00,65.313,65.332,65.313,65.319,21440000.0
2009-07-07 11:24:00,65.321,65.321,65.294,65.308,19320000.0
2009-07-07 11:25:00,65.324,65.324,65.294,65.294,14690000.0
2009-07-07 11:26:00,65.299,65.308,65.285,65.289,16220000.0
2009-07-07 11:27:00,65.306,65.31,65.292,65.292,18640000.0
2009-07-07 11:28:00,65.278,65.289,65.259,65.259,20220000.0
2009-07-07 11:29:00,65.267,65.285,65.257,65.272,21220000.0
2009-07-07 11:30:00,65.28,65.28,65.254,65.254,15080000.0
2009-07-07 11:31:00,65.281,65.281,65.25,65.267,14830000.0
2009-07-07 11:32:00,65.288,65.288,65.261,65.286,14880000.0
2009-07-07 11:33:00,65.289,65.298,65.285,65.297,17320000.0
2009-07-07 11:34:00,65.301,65.314,65.301,65.312,11460000.0
2009-07-07 11:35:00,65.319,65.321,65.312,65.317,15900000.0
2009-07-07 11:36:00,65.332,65.332,65.305,65.322,16260000.0
2009-07-07 11:37:00,65.314,65.324,65.301,65.324,12060000.0
2009-07-07 11:38:00,65.295,65.321,65.285,65.309,21720000.0
2009-07-07 11:39:00,65.307,65.307,65.278,65.28,18880000.0
2009-07-07 11:40:00,65.266,65.285,65.266,65.273,19390000.0
2009-07-07 11:41:00,65.288,65.301,65.286,65.296,24330000.0
2009-07-07 11:42:00,65.291,65.299,65.271,65.287,12970000.0
2009-07-07 11:43:00,65.289,65.292,65.273,65.286,14470000.0
2009-07-07 11:44:00,65.291,65.301,65.288,65.294,13930000.0
2009-07-07 11:45:00,65.295,65.295,65.274,65.291,13150000.0
2009-07-07 11:46:00,65.294,65.294,65.268,65.284,19400000.0
2009-07-07 11:47:00,65.292,65.292,65.262,65.262,9200000.0
2009-07-07 11:48:00,65.282,65.297,65.276,65.297,14530000.0
2009-07-07 11:49:00,65.289,65.296,65.286,65.295,14830000.0
2009-07-07 11:50:00,65.288,65.297,65.279,65.279,19300000.0
2009-07-07 11:51:00,65.301,65.301,65.276,65.287,14320000.0
2009-07-07 11:52:00,65.291,65.291,65.278,65.291,11460000.0
2009-07-07 11:53:00,65.288,65.288,65.264,65.268,19950000.0
2009-07-07 11:54:00,65.27,65.288,65.27,65.284,18830000.0
2009-07-07 11:55:00,65.289,65.313,65.289,65.302,16520000.0
2009-07-07 11:56:00,65.311,65.317,65.307,65.308,24070000.0
2009-07-07 11:57:00,65.317,65.323,65.302,65.302,20180000.0
2009-07-07 11:58:00,65.308,65.308,65.286,65.286,13260000.0
2009-07-07 11:59:00,65.292,65.304,65.29,65.294,13410000.0
2009-07-07 12:00:00,65.312,65.312,65.285,65.288,20330000.0
2009-07-07 12:01:00,65.306,65.337,65.305,65.337,10520000.0
2009-07-07 12:02:00,65.344,65.365,65.34,65.358,18440000.0
2009-07-07 12:03:00,65.349,65.356,65.333,65.347,11130000.0
2009-07-07 12:04:00,65.346,65.346,65.328,65.346,12550000.0
2009-07-07 12:05:00,65.327,65.344,65.327,65.341,7340000.0
2009-07-07 12:06:00,65.354,65.362,65.345,65.345,20910000.0
2009-07-07 12:07:00,65.372,65.382,65.351,65.37,16520000.0
2009-07-07 12:08:00,65.383,65.395,65.369,65.388,18790000.0
2009-07-07 12:09:00,65.401,65.401,65.383,65.383,8260000.0
2009-07-07 12:10:00,65.391,65.408,65.388,65.402,13420000.0
2009-07-07 12:11:00,65.403,65.406,65.392,65.401,13620000.0
2009-07-07 12:12:00,65.403,65.422,65.387,65.422,10570000.0
2009-07-07 12:13:00,65.41,65.43,65.408,65.408,11070000.0
2009-07-07 12:14:00,65.432,65.432,65.415,65.422,12060000.0
2009-07-07 12:15:00,65.433,65.445,65.42,65.438,14540000.0
2009-07-07 12:16:00,65.427,65.442,65.421,65.422,19030000.0
2009-07-07 12:17:00,65.429,65.438,65.414,65.432,16160000.0
2009-07-07 12:18:00,65.448,65.448,65.422,65.427,11490000.0
2009-07-07 12:19:00,65.428,65.431,65.414,65.427,15280000.0
2009-07-07 12:20:00,65.413,65.423,65.407,65.416,16040000.0
2009-07-07 12:21:00,65.423,65.423,65.399,65.406,17590000.0
2009-07-07 12:22:00,65.413,65.418,65.406,65.41,15210000.0
2009-07-07 12:23:00,65.416,65.416,65.395,65.409,15250000.0
2009-07-07 12:24:00,65.403,65.403,65.376,65.381,12060000.0
2009-07-07 12:25:00,65.377,65.385,65.362,65.385,13180000.0
2009-07-07 12:26:00,65.371,65.377,65.35,65.366,18850000.0
2009-07-07 12:27:00,65.376,65.376,65.361,65.372,8540000.0
2009-07-07 12:28:00,65.371,65.398,65.371,65.391,12200000.0
2009-07-07 12:29:00,65.389,65.397,65.381,65.384,13000000.0
2009-07-07 12:30:00,65.393,65.397,65.377,65.394,10940000.0
2009-07-07 12:31:00,65.393,65.4,65.378,65.4,9470000.0
2009-07-07 12:32:00,65.398,65.41,65.393,65.393,18590000.0
2009-07-07 12:33:00,65.408,65.412,65.394,65.394,11500000.0
2009-07-07 12:34:00,65.387,65.406,65.387,65.403,11160000.0
2009-07-07 12:35:00,65.407,65.413,65.402,65.408,18970000.0
2009-07-07 12:36:00,65.421,65.421,65.4,65.405,9220000.0
2009-07-07 12:37:00,65.412,65.412,65.393,65.401,14640000.0
2009-07-07 12:38:00,65.405,65.405,65.382,65.382,10930000.0
2009-07-07 12:39:00,65.403,65.403,65.388,65.398,14360000.0
2009-07-07 12:40:00,65.383,65.386,65.375,65.386,15830000.0
2009-07-07 12:41:00,65.39,65.392,65.376,65.386,13410000.0
2009-07-07 12:42:00,65.388,65.388,65.361,65.368,16990000.0
2009-07-07 12:43:00,65.359,65.359,65.339,65.347,11280000.0
2009-07-07 12:44:00,65.334,65.354,65.334,65.343,15060000.0
2009-07-07 12:45:00,65.363,65.363,65.336,65.347,15030000.0
2009-07-07 12:46:00,65.336,65.336,65.312,65.319,17880000.0
2009-07-07 12:47:00,65.322,65.323,65.304,65.307,20880000.0
2009-07-07 12:48:00,65.313,65.331,65.313,65.322,17320000.0
2009-07-07 12:49:00,65.324,65.338,65.316,65.337,14470000.0
2009-07-07 12:50:00,65.354,65.354,65.339,65.34,13900000.0
2009-07-07 12:51:00,65.354,65.354,65.341,65.341,19800000.0
2009-07-07 12:52:00,65.346,65.35,65.318,65.326,12210000.0
2009-07-07 12:53:00,65.338,65.338,65.298,65.332,17250000.0
2009-07-07 12:54:00,65.343,65.343,65.333,65.337,12400000.0
2009-07-07 12:55:00,65.333,65.333,65.323,65.326,8870000.0
2009-07-07 12:56:00,65.318,65.338,65.318,65.332,7550000.0
2009-07-07 12:57:00,65.339,65.339,65.319,65.327,12960000.0
2009-07-07 12:58:00,65.344,65.344,65.331,65.343,23840000.0
2009-07-07 12:59:00,65.349,65.353,65.335,65.347,13950000.0
2009-07-07 13:00:00,65.365,65.366,65.341,65.354,14700000.0
2009-07-07 13:01:00,65.353,65.359,65.333,65.333,11650000.0
2009-07-07 13:02:00,65.346,65.369,65.346,65.369,9060000.0
2009-07-07 13:03:00,65.389,65.392,65.364,65.378,12590000.0
2009-07-07 13:04:00,65.384,65.404,65.371,65.404,14170000.0
2009-07-07 13:05:00,65.404,65.413,65.374,65.385,11350000.0
2009-07-07 13:06:00,65.389,65.429,65.382,65.429,10710000.0
2009-07-07 13:07:00,65.435,65.449,65.435,65.448,21970000.0
2009-07-07 13:08:00,65.447,65.452,65.434,65.434,10750000.0
2009-07-07 13:09:00,65.461,65.461,65.429,65.437,18400000.0
2009-07-07 13:10:00,65.442,65.448,65.431,65.434,15970000.0
2009-07-07 13:11:00,65.434,65.434,65.405,65.409,18900000.0
2009-07-07 13:12:00,65.414,65.441,65.398,65.441,16960000.0
2009-07-07 13:13:00,65.423,65.439,65.423,65.424,19990000.0
2009-07-07 13:14:00,65.408,65.429,65.404,65.429,12020000.0
2009-07-07 13:15:00,65.434,65.45,65.407,65.45,19270000.0
2009-07-07 13:16:00,65.442,65.469,65.442,65.468,12770000.0
2009-07-07 13:17:00,65.464,65.481,65.452,65.481,16570000.0
2009-07-07 13:18:00,65.487,65.487,65.468,65.478,12810000.0
2009-07-07 13:19:00,65.492,65.492,65.476,65.477,12760000.0
2009-07-07 13:20:00,65.458,65.475,65.458,65.475,15450000.0
2009-07-07 13:21:00,65.483,65.483,65.471,65.471,9430000.0
2009-07-07 13:22:00,65.481,65.507,65.474,65.507,13750000.0
2009-07-07 13:23:00,65.509,65.512,65.488,65.488,12960000.0
2009-07-07 13:24:00,65.507,65.507,65.485,65.499,11460000.0
2009-07-07 13:25:00,65.507,65.51,65.496,65.51,13760000.0
2009-07-07 13:26:00,65.506,65.517,65.503,65.506,18110000.0
2009-07-07 13:27:00,65.512,65.512,65.494,65.504,15450000.0
2009-07-07 13:28:00,65.489,65.504,65.482,65.504,17090000.0
2009-07-07 13:29:00,65.497,65.502,65.465,65.47,14130000.0
2009-07-07 13:30:00,65.46,65.46,65.44,65.447,13330000.0
2009-07-07 13:31:00,65.435,65.456,65.435,65.456,8270000.0
2009-07-07 13:32:00,65.445,65.462,65.44,65.462,14320000.0
2009-07-07 13:33:00,65.459,65.459,65.448,65.452,10650000.0
2009-07-07 13:34:00,65.464,65.464,65.44,65.444,11360000.0
2009-07-07 13:35:00,65.452,65.46,65.44,65.453,11640000.0
2009-07-07 13:36:00,65.436,65.462,65.436,65.44,15140000.0
2009-07-07 13:37:00,65.436,65.455,65.436,65.455,13520000.0
2009-07-07 13:38:00,65.465,65.47,65.448,65.46,19240000.0
2009-07-07 13:39:00,65.463,65.463,65.443,65.457,11350000.0
2009-07-07 13:40:00,65.446,65.446,65.433,65.446,13150000.0
2009-07-07 13:41:00,65.436,65.451,65.424,65.439,18280000.0
2009-07-07 13:42:00,65.454,65.454,65.432,65.439,19890000.0
2009-07-07 13:43:00,65.439,65.448,65.426,65.446,17890000.0
2009-07-07 13:44:00,65.432,65.444,65.424,65.444,15060000.0
2009-07-07 13:45:00,65.452,65.452,65.43,65.446,19790000.0
2009-07-07 13:46:00,65.444,65.462,65.436,65.437,25050000.0
2009-07-07 13:47:00,65.433,65.44,65.421,65.432,12400000.0
2009-07-07 13:48:00,65.438,65.438,65.413,65.423,12400000.0
2009-07-07 13:49:00,65.413,65.417,65.405,65.405,15060000.0
2009-07-07 13:50:00,65.414,65.417,65.398,65.415,16900000.0
2009-07-07 13:51:00,65.422,65.422,65.409,65.41,9580000.0
2009-07-07 13:52:00,65.415,65.425,65.41,65.425,13190000.0
2009-07-07 13:53:00,65.424,65.43,65.398,65.43,14630000.0
2009-07-07 13:54:00,65.433,65.433,65.408,65.426,14760000.0
2009-07-07 13:55:00,65.403,65.434,65.403,65.42,20130000.0
2009-07-07 13:56:00,65.422,65.442,65.422,65.442,7340000.0
2009-07-07 13:57:00,65.435,65.47,65.431,65.468,13000000.0
2009-07-07 13:58:00,65.45,65.463,65.444,65.463,12580000.0
2009-07-07 13:59:00,65.438,65.443,65.418,65.427,11880000.0
2009-07-07 14:00:00,65.412,65.412,65.382,65.39,17360000.0
2009-07-07 14:01:00,65.387,65.424,65.387,65.424,12670000.0
2009-07-07 14:02:00,65.424,65.424,65.403,65.407,14130000.0
2009-07-07 14:03:00,65.412,65.412,65.393,65.405,11720000.0
2009-07-07 14:04:00,65.385,65.4,65.384,65.393,17270000.0
2009-07-07 14:05:00,65.388,65.414,65.388,65.398,18670000.0
2009-07-07 14:06:00,65.41,65.415,65.396,65.415,13760000.0
2009-07-07 14:07:00,65.414,65.414,65.392,65.398,19160000.0
2009-07-07 14:08:00,65.396,65.396,65.378,65.387,12630000.0
2009-07-07 14:09:00,65.385,65.398,65.383,65.384,19940000.0
2009-07-07 14:10:00,65.394,65.394,65.367,65.387,20090000.0
2009-07-07 14:11:00,65.376,65.376,65.356,65.357,9660000.0
2009-07-07 14:12:00,65.355,65.367,65.351,65.36,16570000.0
2009-07-07 14:13:00,65.36,65.381,65.36,65.364,19900000.0
2009-07-07 14:14:00,65.372,65.4,65.367,65.4,19690000.0
2009-07-07 14:15:00,65.404,65.414,65.386,65.414,17120000.0
2009-07-07 14:16:00,65.398,65.398,65.389,65.397,10750000.0
2009-07-07 14:17:00,65.399,65.403,65.373,65.403,23790000.0
2009-07-07 14:18:00,65.409,65.418,65.396,65.405,15860000.0
2009-07-07 14:19:00,65.424,65.426,65.418,65.421,17600000.0
2009-07-07 14:20:00,65.429,65.432,65.405,65.415,20890000.0
2009-07-07 14:21:00,65.433,65.433,65.406,65.408,18460000.0
2009-07-07 14:22:00,65.416,65.43,65.413,65.42,9450000.0
2009-07-07 14:23:00,65.426,65.432,65.416,65.428,20580000.0
2009-07-07 14:24:00,65.437,65.437,65.418,65.425,10190000.0
2009-07-07 14:25:00,65.416,65.42,65.4,65.4,19550000.0
2009-07-07 14:26:00,65.391,65.404,65.391,65.401,10520000.0
2009-07-07 14:27:00,65.41,65.41,65.394,65.398,9050000.0
2009-07-07 14:28:00,65.393,65.393,65.373,65.386,17340000.0
2009-07-07 14:29:00,65.395,65.395,65.381,65.388,12620000.0
2009-07-07 14:30:00,65.399,65.407,65.397,65.402,13330000.0
2009-07-07 14:31:00,65.388,65.401,65.372,65.372,18000000.0
2009-07-07 14:32:00,65.384,65.393,65.379,65.379,14530000.0
2009-07-07 14:33:00,65.404,65.404,65.38,65.38,13760000.0
2009-07-07 14:34:00,65.388,65.394,65.376,65.383,12960000.0
2009-07-07 14:35:00,65.389,65.391,65.375,65.378,19010000.0
2009-07-07 14:36:00,65.383,65.4,65.383,65.395,22010000.0
2009-07-07 14:37:00,65.399,65.399,65.387,65.389,14080000.0
2009-07-07 14:38:00,65.379,65.392,65.377,65.377,19880000.0
2009-07-07 14:39:00,65.397,65.397,65.383,65.386,12810000.0
2009-07-07 14:40:00,65.394,65.398,65.378,65.391,22440000.0
2009-07-07 14:41:00,65.386,65.399,65.386,65.397,13520000.0
2009-07-07 14:42:00,65.402,65.402,65.369,65.369,7520000.0
2009-07-07 14:43:00,65.379,65.393,65.378,65.393,10360000.0
2009-07-07 14:44:00,65.404,65.404,65.394,65.397,15410000.0
2009-07-07 14:45:00,65.378,65.391,65.371,65.381,15820000.0
2009-07-07 14:47:00,65.383,65.397,65.383,65.39,13900000.0
2009-07-07 14:48:00,65.404,65.404,65.376,65.39,17110000.0
2009-07-07 14:49:00,65.386,65.389,65.379,65.387,16790000.0
2009-07-07 14:50:00,65.392,65.392,65.38,65.382,17670000.0
2009-07-07 14:51:00,65.4,65.402,65.378,65.378,12960000.0
2009-07-07 14:52:00,65.382,65.396,65.382,65.396,19170000.0
2009-07-07 14:53:00,65.402,65.402,65.385,65.385,13150000.0
2009-07-07 14:54:00,65.385,65.385,65.368,65.377,13800000.0
2009-07-07 14:55:00,65.376,65.379,65.376,65.377,10890000.0
2009-07-07 14:56:00,65.358,65.37,65.358,65.369,13570000.0
2009-07-07 14:57:00,65.373,65.373,65.345,65.35,17180000.0
2009-07-07 14:58:00,65.364,65.364,65.34,65.34,16090000.0
2009-07-07 14:59:00,65.348,65.355,65.326,65.326,21120000.0
2009-07-07 15:00:00,65.343,65.343,65.331,65.337,13230000.0
2009-07-07 15:01:00,65.328,65.341,65.328,65.333,16540000.0
2009-07-07 15:02:00,65.339,65.339,65.319,65.33,12010000.0
2009-07-07 15:03:00,65.333,65.333,65.314,65.325,18580000.0
2009-07-07 15:04:00,65.326,65.326,65.309,65.319,17810000.0
2009-07-07 15:05:00,65.293,65.308,65.282,65.298,21670000.0
2009-07-07 15:06:00,65.287,65.294,65.28,65.28,13530000.0
2009-07-07 15:07:00,65.302,65.302,65.287,65.298,14090000.0
2009-07-07 15:08:00,65.289,65.303,65.287,65.303,14660000.0
2009-07-07 15:09:00,65.296,65.296,65.268,65.268,15210000.0
2009-07-07 15:10:00,65.27,65.277,65.263,65.267,18180000.0
2009-07-07 15:11:00,65.273,65.273,65.262,65.272,12780000.0
2009-07-07 15:12:00,65.288,65.292,65.276,65.281,13010000.0
2009-07-07 15:13:00,65.294,65.309,65.283,65.283,12440000.0
2009-07-07 15:14:00,65.294,65.297,65.287,65.289,18090000.0
2009-07-07 15:15:00,65.304,65.323,65.295,65.322,19710000.0
2009-07-07 15:16:00,65.302,65.324,65.302,65.324,12610000.0
2009-07-07 15:17:00,65.317,65.318,65.303,65.306,16140000.0
2009-07-07 15:18:00,65.317,65.324,65.299,65.302,17350000.0
2009-07-07 15:19:00,65.298,65.31,65.288,65.302,15250000.0
2009-07-07 15:20:00,65.297,65.303,65.25,65.25,21080000.0
2009-07-07 15:21:00,65.263,65.269,65.23,65.254,18980000.0
2009-07-07 15:22:00,65.235,65.267,65.235,65.258,18890000.0
2009-07-07 15:23:00,65.27,65.27,65.253,65.264,11660000.0
2009-07-07 15:24:00,65.26,65.28,65.26,65.266,16800000.0
2009-07-07 15:25:00,65.259,65.279,65.259,65.278,20350000.0
2009-07-07 15:26:00,65.284,65.284,65.269,65.284,10940000.0
2009-07-07 15:27:00,65.278,65.28,65.264,65.268,63050000.0
2009-07-07 15:28:00,65.277,65.286,65.275,65.281,90110000.0
2009-07-07 15:29:00,65.274,65.311,65.274,65.311,91830000.0
2009-07-07 15:30:00,65.314,65.314,65.287,65.292,125130000.0
2009-07-07 15:31:00,65.293,65.3,65.273,65.275,116710000.0
2009-07-07 15:32:00,65.278,65.286,65.271,65.271,108680000.0
2009-07-07 15:33:00,65.28,65.28,65.258,65.274,105090000.0
2009-07-07 15:34:00,65.288,65.292,65.286,65.292,34690000.0
2009-07-07 15:35:00,65.269,65.286,65.269,65.274,19820000.0
2009-07-07 15:36:00,65.291,65.291,65.274,65.289,67940000.0
2009-07-07 15:37:00,65.282,65.286,65.264,65.276,114400000.0
2009-07-07 15:38:00,65.258,65.274,65.254,65.274,81180000.0
2009-07-07 15:39:00,65.281,65.281,65.246,65.258,96240000.0
2009-07-07 15:40:00,65.25,65.25,65.218,65.218,106440000.0
2009-07-07 15:41:00,65.218,65.223,65.189,65.192,108490000.0
2009-07-07 15:42:00,65.214,65.214,65.178,65.196,83490000.0
2009-07-07 15:43:00,65.184,65.202,65.173,65.202,100170000.0
2009-07-07 15:44:00,65.197,65.197,65.151,65.168,83060000.0
2009-07-07 15:45:00,65.165,65.165,65.13,65.152,65710000.0
2009-07-07 15:46:00,65.135,65.149,65.116,65.137,128650000.0
2009-07-07 15:47:00,65.153,65.159,65.138,65.157,73530000.0
2009-07-07 15:48:00,65.168,65.168,65.142,65.142,95650000.0
2009-07-07 15:49:00,65.161,65.172,65.141,65.15,97530000.0
2009-07-07 15:50:00,65.159,65.18,65.153,65.163,88450000.0
2009-07-07 15:51:00,65.185,65.185,65.169,65.177,121270000.0
2009-07-07 15:52:00,65.172,65.186,65.16,65.179,103390000.0
2009-07-07 15:53:00,65.192,65.201,65.181,65.195,73390000.0
2009-07-07 15:54:00,65.19,65.208,65.183,65.203,57930000.0
2009-07-07 15:55:00,65.218,65.218,65.188,65.192,72360000.0
2009-07-07 15:56:00,65.201,65.201,65.181,65.19,72050000.0
2009-07-07 15:57:00,65.205,65.205,65.183,65.196,92750000.0
2009-07-07 15:58:00,65.203,65.209,65.175,65.194,63870000.0
2009-07-07 15:59:00,65.173,65.202,65.173,65.187,48350000.0
2009-07-07 16:00:00,65.187,65.193,65.152,65.152,78910000.0
2009-07-07 16:01:00,65.162,65.169,65.148,65.163,101980000.0
2009-07-07 16:02:00,65.171,65.171,65.148,65.158,89500000.0
2009-07-07 16:03:00,65.165,65.17,65.144,65.144,47840000.0
2009-07-07 16:04:00,65.16,65.162,65.146,65.149,41760000.0
2009-07-07 16:05:00,65.156,65.159,65.123,65.147,75360000.0
2009-07-07 16:06:00,65.142,65.153,65.114,65.132,95030000.0
2009-07-07 16:07:00,65.14,65.159,65.122,65.139,119020000.0
2009-07-07 16:08:00,65.135,65.166,65.135,65.158,106160000.0
2009-07-07 16:09:00,65.175,65.192,65.156,65.17,109950000.0
2009-07-07 16:10:00,65.16,65.181,65.156,65.16,113030000.0
2009-07-07 16:11:00,65.164,65.17,65.133,65.158,56800000.0
2009-07-07 16:12:00,65.149,65.149,65.118,65.118,86640000.0
2009-07-07 16:13:00,65.13,65.136,65.102,65.122,69460000.0
2009-07-07 16:14:00,65.129,65.141,65.108,65.126,57810000.0
2009-07-07 16:15:00,65.138,65.14,65.119,65.127,72310000.0
2009-07-07 16:16:00,65.118,65.127,65.101,65.101,79130000.0
2009-07-07 16:17:00,65.109,65.118,65.091,65.091,106250000.0
2009-07-07 16:18:00,65.114,65.117,65.096,65.109,149740000.0
2009-07-07 16:19:00,65.122,65.152,65.122,65.135,120970000.0
2009-07-07 16:20:00,65.139,65.151,65.131,65.137,92800000.0
2009-07-07 16:21:00,65.161,65.165,65.138,65.142,79320000.0
2009-07-07 16:22:00,65.131,65.157,65.124,65.153,108020000.0
2009-07-07 16:23:00,65.13,65.158,65.13,65.132,133600000.0
2009-07-07 16:24:00,65.141,65.161,65.135,65.148,88120000.0
2009-07-07 16:25:00,65.121,65.151,65.121,65.131,64190000.0
2009-07-07 16:26:00,65.119,65.149,65.113,65.134,65980000.0
2009-07-07 16:27:00,65.132,65.156,65.126,65.156,99260000.0
2009-07-07 16:28:00,65.154,65.174,65.154,65.163,167940000.0
2009-07-07 16:29:00,65.162,65.17,65.135,65.152,146040000.0
2009-07-07 16:30:00,65.149,65.163,65.127,65.14,101880000.0
2009-07-07 16:31:00,65.129,65.138,65.106,65.114,67780000.0
2009-07-07 16:32:00,65.118,65.147,65.115,65.126,96570000.0
2009-07-07 16:33:00,65.146,65.146,65.119,65.137,85590000.0
2009-07-07 16:34:00,65.12,65.138,65.119,65.119,112050000.0
2009-07-07 16:35:00,65.112,65.148,65.112,65.138,138590000.0
2009-07-07 16:36:00,65.152,65.152,65.108,65.13,122460000.0
2009-07-07 16:37:00,65.134,65.134,65.081,65.09,110430000.0
2009-07-07 16:38:00,65.099,65.099,65.075,65.094,121550000.0
2009-07-07 16:39:00,65.103,65.103,65.069,65.094,116140000.0
2009-07-07 16:40:00,65.107,65.123,65.085,65.123,56520000.0
2009-07-07 16:41:00,65.099,65.124,65.099,65.115,53130000.0
2009-07-07 16:42:00,65.107,65.116,65.091,65.104,86570000.0
2009-07-07 16:43:00,65.102,65.154,65.102,65.148,102770000.0
2009-07-07 16:44:00,65.163,65.172,65.143,65.166,83040000.0
2009-07-07 16:45:00,65.17,65.178,65.143,65.165,107460000.0
2009-07-07 16:46:00,65.157,65.17,65.148,65.148,52610000.0
2009-07-07 16:47:00,65.165,65.172,65.154,65.166,122900000.0
2009-07-07 16:48:00,65.177,65.177,65.143,65.164,96760000.0
2009-07-07 16:49:00,65.141,65.159,65.137,65.14,71110000.0
2009-07-07 16:50:00,65.161,65.17,65.145,65.154,90130000.0
2009-07-07 16:51:00,65.167,65.171,65.136,65.159,76030000.0
2009-07-07 16:52:00,65.166,65.17,65.147,65.159,97090000.0
2009-07-07 16:53:00,65.151,65.174,65.151,65.159,119640000.0
2009-07-07 16:54:00,65.174,65.174,65.153,65.153,91320000.0
2009-07-07 16:55:00,65.158,65.174,65.146,65.158,69820000.0
2009-07-07 16:56:00,65.172,65.172,65.153,65.163,56190000.0
2009-07-07 16:57:00,65.167,65.169,65.145,65.162,63530000.0
2009-07-07 16:58:00,65.164,65.184,65.155,65.167,98210000.0
2009-07-07 16:59:00,65.186,65.198,65.169,65.192,58890000.0
2009-07-07 17:00:00,65.197,65.212,65.179,65.195,86690000.0
2009-07-07 17:01:00,65.183,65.187,65.151,65.164,111310000.0
2009-07-07 17:02:00,65.184,65.195,65.166,65.195,89660000.0
2009-07-07 17:03:00,65.191,65.199,65.17,65.199,63050000.0
2009-07-07 17:04:00,65.193,65.202,65.175,65.195,83970000.0
2009-07-07 17:05:00,65.18,65.199,65.175,65.19,80280000.0
2009-07-07 17:06:00,65.212,65.212,65.174,65.201,109240000.0
2009-07-07 17:07:00,65.195,65.195,65.181,65.19,93990000.0
2009-07-07 17:08:00,65.203,65.242,65.196,65.242,78080000.0
2009-07-07 17:09:00,65.245,65.252,65.223,65.223,33710000.0
2009-07-07 17:10:00,65.237,65.252,65.221,65.238,90840000.0
2009-07-07 17:11:00,65.222,65.252,65.222,65.246,117780000.0
2009-07-07 17:12:00,65.24,65.257,65.223,65.225,101300000.0
2009-07-07 17:13:00,65.204,65.236,65.204,65.233,121220000.0
2009-07-07 17:14:00,65.246,65.252,65.225,65.231,135760000.0
2009-07-07 17:15:00,65.246,65.246,65.222,65.23,113230000.0
2009-07-07 17:16:00,65.211,65.237,65.211,65.223,96320000.0
2009-07-07 17:17:00,65.229,65.242,65.226,65.231,109390000.0
2009-07-07 17:18:00,65.236,65.241,65.226,65.237,74030000.0
2009-07-07 17:19:00,65.214,65.233,65.207,65.224,80250000.0
2009-07-07 17:20:00,65.217,65.231,65.196,65.203,82840000.0
2009-07-07 17:21:00,65.224,65.224,65.193,65.223,95460000.0
2009-07-07 17:22:00,65.219,65.247,65.211,65.236,54990000.0
2009-07-07 17:23:00,65.232,65.255,65.224,65.231,94190000.0
2009-07-07 17:24:00,65.253,65.253,65.207,65.23,84650000.0
2009-07-07 17:25:00,65.208,65.23,65.188,65.194,94570000.0
2009-07-07 17:26:00,65.202,65.212,65.196,65.209,84390000.0
2009-07-07 17:27:00,65.199,65.225,65.186,65.208,61750000.0
2009-07-07 17:28:00,65.188,65.207,65.176,65.207,107380000.0
2009-07-07 17:29:00,65.206,65.211,65.188,65.211,98120000.0
2009-07-07 17:30:00,65.209,65.22,65.186,65.192,80630000.0
2009-07-07 17:31:00,65.212,65.228,65.2,65.223,83290000.0
2009-07-07 17:32:00,65.218,65.218,65.193,65.205,86730000.0
2009-07-07 17:33:00,65.213,65.213,65.189,65.189,72680000.0
2009-07-07 17:34:00,65.188,65.231,65.188,65.224,56690000.0
2009-07-07 17:35:00,65.227,65.238,65.215,65.226,103390000.0
2009-07-07 17:36:00,65.218,65.229,65.213,65.213,95010000.0
2009-07-07 17:37:00,65.22,65.232,65.213,65.213,118730000.0
2009-07-07 17:38:00,65.215,65.219,65.188,65.188,70870000.0
2009-07-07 17:39:00,65.209,65.211,65.183,65.197,60280000.0
2009-07-07 17:40:00,65.203,65.203,65.183,65.201,65220000.0
2009-07-07 17:41:00,65.203,65.203,65.164,65.179,120340000.0
2009-07-07 17:42:00,65.191,65.191,65.155,65.166,141150000.0
2009-07-07 17:43:00,65.155,65.165,65.122,65.122,87060000.0
2009-07-07 17:44:00,65.117,65.124,65.107,65.124,88020000.0
2009-07-07 17:45:00,65.129,65.129,65.102,65.106,108600000.0
2009-07-07 17:46:00,65.113,65.161,65.113,65.161,119460000.0
2009-07-07 17:47:00,65.149,65.168,65.143,65.163,75630000.0
2009-07-07 17:48:00,65.176,65.176,65.154,65.157,65110000.0
2009-07-07 17:49:00,65.153,65.171,65.138,65.142,42130000.0
2009-07-07 17:50:00,65.134,65.151,65.134,65.138,56310000.0
2009-07-07 17:51:00,65.164,65.174,65.14,65.174,81870000.0
2009-07-07 17:52:00,65.166,65.166,65.153,65.158,68230000.0
2009-07-07 17:53:00,65.156,65.162,65.147,65.15,62310000.0
2009-07-07 17:54:00,65.164,65.164,65.145,65.158,93610000.0
2009-07-07 17:55:00,65.139,65.154,65.133,65.141,72420000.0
2009-07-07 17:56:00,65.131,65.151,65.125,65.143,56020000.0
2009-07-07 17:57:00,65.158,65.175,65.153,65.175,84280000.0
2009-07-07 17:58:00,65.171,65.182,65.158,65.177,70680000.0
2009-07-07 17:59:00,65.175,65.199,65.175,65.185,86930000.0
2009-07-07 18:00:00,65.2,65.2,65.175,65.18,91200000.0
2009-07-07 18:01:00,65.179,65.193,65.165,65.177,37080000.0
2009-07-07 18:02:00,65.171,65.181,65.16,65.176,63760000.0
2009-07-07 18:03:00,65.176,65.185,65.171,65.185,66170000.0
2009-07-07 18:04:00,65.175,65.175,65.136,65.147,84870000.0
2009-07-07 18:06:00,65.166,65.166,65.125,65.144,47440000.0
2009-07-07 18:07:00,65.121,65.144,65.121,65.14,119260000.0
2009-07-07 18:08:00,65.122,65.141,65.117,65.119,133560000.0
2009-07-07 18:09:00,65.126,65.128,65.095,65.112,66950000.0
2009-07-07 18:10:00,65.111,65.111,65.093,65.097,75810000.0
2009-07-07 18:11:00,65.094,65.121,65.094,65.112,102520000.0
2009-07-07 18:12:00,65.113,65.113,65.085,65.107,107080000.0
2009-07-07 18:13:00,65.077,65.092,65.074,65.088,29100000.0
2009-07-07 18:14:00,65.084,65.084,65.056,65.064,38320000.0
2009-07-07 18:15:00,65.065,65.071,65.026,65.056,54030000.0
2009-07-07 18:16:00,65.046,65.062,65.046,65.051,18260000.0
2009-07-07 18:17:00,65.055,65.062,65.045,65.056,33470000.0
2009-07-07 18:18:00,65.063,65.069,65.046,65.053,58330000.0
2009-07-07 18:19:00,65.058,65.07,65.048,65.07,35270000.0
2009-07-07 18:20:00,65.071,65.089,65.064,65.077,90710000.0
2009-07-07 18:21:00,65.101,65.101,65.073,65.088,95910000.0
2009-07-07 18:22:00,65.068,65.083,65.066,65.083,34420000.0
2009-07-07 18:23:00,65.094,65.094,65.066,65.086,51210000.0
2009-07-07 18:24:00,65.096,65.096,65.065,65.077,57360000.0
2009-07-07 18:25:00,65.06,65.085,65.052,65.075,75340000.0
2009-07-07 18:26:00,65.056,65.067,65.026,65.047,103110000.0
2009-07-07 18:27:00,65.044,65.044,64.992,65.004,79340000.0
2009-07-07 18:28:00,64.978,64.998,64.976,64.996,138170000.0
2009-07-07 18:29:00,64.992,65.002,64.981,64.988,85130000.0
2009-07-07 18:30:00,64.994,65.001,64.974,64.988,55740000.0
2009-07-07 18:31:00,64.99,65.001,64.964,64.978,35410000.0
2009-07-07 18:32:00,64.971,64.994,64.971,64.977,36110000.0
2009-07-07 18:33:00,64.992,64.992,64.966,64.97,47560000.0
2009-07-07 18:34:00,64.957,64.968,64.942,64.942,24710000.0
2009-07-07 18:35:00,64.952,64.969,64.952,64.96,17350000.0
2009-07-07 18:36:00,64.974,64.975,64.951,64.975,43620000.0
2009-07-07 18:37:00,64.965,64.974,64.944,64.952,53890000.0
2009-07-07 18:38:00,64.94,64.953,64.923,64.938,52800000.0
2009-07-07 18:39:00,64.964,64.964,64.933,64.957,50150000.0
2009-07-07 18:40:00,64.951,64.961,64.935,64.947,49930000.0
2009-07-07 18:41:00,64.927,64.941,64.912,64.931,38060000.0
2009-07-07 18:42:00,64.955,64.955,64.933,64.946,88440000.0
2009-07-07 18:43:00,64.93,64.951,64.93,64.93,79390000.0
2009-07-07 18:44:00,64.938,64.958,64.931,64.958,58580000.0
2009-07-07 18:45:00,64.964,64.979,64.952,64.958,39650000.0
2009-07-07 18:46:00,64.968,64.983,64.961,64.983,24070000.0
2009-07-07 18:47:00,64.957,64.984,64.957,64.984,27110000.0
2009-07-07 18:48:00,65.013,65.013,64.986,64.989,81740000.0
2009-07-07 18:49:00,64.997,64.997,64.989,64.996,71540000.0
2009-07-07 18:50:00,65.004,65.022,65.002,65.002,36970000.0
2009-07-07 18:51:00,65.034,65.034,64.996,65.011,71360000.0
2009-07-07 18:52:00,65.008,65.008,65.0,65.006,110790000.0
2009-07-07 18:53:00,65.009,65.01,65.007,65.01,55260000.0
2009-07-07 18:54:00,65.017,65.017,64.994,64.994,49290000.0
2009-07-07 18:56:00,64.998,65.002,64.985,64.996,67090000.0
2009-07-07 18:57:00,65.003,65.003,64.978,64.982,109200000.0
2009-07-07 18:58:00,64.995,64.995,64.983,64.995,66960000.0
2009-07-07 18:59:00,64.996,65.004,64.982,64.986,79820000.0
2009-07-07 19:00:00,65.012,65.012,64.973,64.989,46030000.0
2009-07-07 19:01:00,65.001,65.031,65.001,65.023,82020000.0
2009-07-07 19:02:00,65.035,65.048,65.013,65.026,95810000.0
2009-07-07 19:03:00,65.045,65.056,65.03,65.05,76670000.0
2009-07-07 19:04:00,65.052,65.078,65.047,65.056,76700000.0
2009-07-07 19:05:00,65.05,65.062,65.046,65.05,123010000.0
2009-07-07 19:06:00,65.047,65.053,65.032,65.047,116490000.0
2009-07-07 19:07:00,65.021,65.046,65.021,65.046,90470000.0
2009-07-07 19:08:00,65.043,65.043,65.014,65.02,94170000.0
2009-07-07 19:09:00,65.025,65.028,65.01,65.026,86840000.0
2009-07-07 19:10:00,65.041,65.072,65.019,65.07,58560000.0
2009-07-07 19:11:00,65.078,65.084,65.069,65.078,111970000.0
2009-07-07 19:12:00,65.091,65.091,65.065,65.085,79160000.0
2009-07-07 19:13:00,65.075,65.079,65.044,65.051,91650000.0
2009-07-07 19:14:00,65.056,65.059,65.036,65.042,69740000.0
2009-07-07 19:15:00,65.046,65.05,65.034,65.048,86810000.0
2009-07-07 19:16:00,65.043,65.065,65.043,65.065,74620000.0
2009-07-07 19:17:00,65.05,65.064,65.05,65.05,66890000.0
2009-07-07 19:18:00,65.072,65.072,65.049,65.057,100360000.0
2009-07-07 19:19:00,65.054,65.056,65.044,65.056,70340000.0
2009-07-07 19:20:00,65.061,65.064,65.055,65.061,92320000.0
2009-07-07 19:21:00,65.075,65.075,65.055,65.055,69790000.0
2009-07-07 19:22:00,65.057,65.064,65.051,65.051,137290000.0
2009-07-07 19:23:00,65.057,65.064,65.043,65.043,110490000.0
2009-07-07 19:24:00,65.066,65.066,65.043,65.043,95570000.0
2009-07-07 19:25:00,65.038,65.046,65.034,65.046,61690000.0
2009-07-07 19:26:00,65.058,65.058,65.051,65.052,109790000.0
2009-07-07 19:27:00,65.042,65.042,65.013,65.033,81880000.0
2009-07-07 19:28:00,65.027,65.039,65.014,65.035,52670000.0
2009-07-07 19:29:00,65.031,65.041,65.018,65.021,23750000.0
2009-07-07 19:30:00,65.039,65.039,65.002,65.002,89270000.0
2009-07-07 19:31:00,65.018,65.023,65.011,65.011,38560000.0
2009-07-07 19:32:00,65.022,65.045,65.022,65.045,113470000.0
2009-07-07 19:33:00,65.045,65.046,65.039,65.039,142700000.0
2009-07-07 19:34:00,65.04,65.04,65.01,65.024,53620000.0
2009-07-07 19:35:00,65.031,65.039,65.022,65.036,60870000.0
2009-07-07 19:36:00,65.039,65.051,65.031,65.037,60660000.0
2009-07-07 19:37:00,65.044,65.059,65.033,65.033,123830000.0
2009-07-07 19:38:00,65.035,65.035,65.023,65.035,49390000.0
2009-07-07 19:39:00,65.047,65.054,65.036,65.049,62730000.0
2009-07-07 19:40:00,65.062,65.08,65.053,65.077,46630000.0
2009-07-07 19:41:00,65.085,65.085,65.061,65.061,74980000.0
2009-07-07 19:42:00,65.073,65.073,65.048,65.067,72810000.0
2009-07-07 19:43:00,65.058,65.073,65.055,65.071,47100000.0
2009-07-07 19:44:00,65.072,65.072,65.044,65.059,59830000.0
2009-07-07 19:45:00,65.067,65.067,65.06,65.061,57910000.0
2009-07-07 19:46:00,65.057,65.081,65.053,65.081,61050000.0
2009-07-07 19:47:00,65.082,65.088,65.062,65.076,45840000.0
2009-07-07 19:48:00,65.075,65.097,65.064,65.077,50720000.0
2009-07-07 19:49:00,65.1,65.101,65.083,65.083,96280000.0
2009-07-07 19:50:00,65.095,65.095,65.076,65.082,151710000.0
2009-07-07 19:51:00,65.095,65.095,65.074,65.078,90100000.0
2009-07-07 19:52:00,65.089,65.094,65.083,65.094,92290000.0
2009-07-07 19:53:00,65.097,65.103,65.071,65.071,51810000.0
2009-07-07 19:54:00,65.081,65.081,65.057,65.068,36470000.0
2009-07-07 19:55:00,65.062,65.082,65.056,65.067,44970000.0
2009-07-07 19:56:00,65.051,65.064,65.043,65.051,87740000.0
2009-07-07 19:57:00,65.058,65.062,65.045,65.062,121420000.0
2009-07-07 19:58:00,65.055,65.073,65.055,65.073,39470000.0
2009-07-07 19:59:00,65.071,65.078,65.071,65.077,42650000.0
2009-07-07 20:00:00,65.078,65.082,65.063,65.076,27590000.0
2009-07-07 20:01:00,65.085,65.085,65.073,65.078,39480000.0
2009-07-07 20:02:00,65.079,65.083,65.071,65.071,69170000.0
2009-07-07 20:03:00,65.086,65.086,65.062,65.062,70590000.0
2009-07-07 20:04:00,65.048,65.056,65.048,65.056,133480000.0
2009-07-07 20:05:00,65.075,65.075,65.063,65.074,83860000.0
2009-07-07 20:06:00,65.084,65.084,65.045,65.066,98840000.0
2009-07-07 20:07:00,65.039,65.054,65.039,65.054,112990000.0
2009-07-07 20:08:00,65.056,65.056,65.043,65.055,96060000.0
2009-07-07 20:09:00,65.064,65.068,65.045,65.057,84700000.0
2009-07-07 20:10:00,65.057,65.059,65.034,65.039,44650000.0
2009-07-07 20:11:00,65.028,65.041,65.022,65.035,34520000.0
2009-07-07 20:12:00,65.043,65.046,65.028,65.046,41910000.0
2009-07-07 20:13:00,65.023,65.041,65.023,65.036,50670000.0
2009-07-07 20:14:00,65.027,65.027,65.02,65.02,17930000.0
2009-07-07 20:15:00,65.045,65.045,65.027,65.028,49120000.0
2009-07-07 20:16:00,65.028,65.029,65.027,65.027,48550000.0
2009-07-07 20:17:00,65.024,65.03,65.007,65.017,124610000.0
2009-07-07 20:18:00,65.033,65.044,65.014,65.044,74780000.0
2009-07-07 20:19:00,65.04,65.044,65.016,65.044,70250000.0
2009-07-07 20:20:00,65.038,65.042,65.025,65.036,91350000.0
2009-07-07 20:21:00,65.039,65.043,65.025,65.026,132710000.0
2009-07-07 20:22:00,65.017,65.043,65.017,65.028,108050000.0
2009-07-07 20:23:00,65.037,65.039,65.024,65.029,148750000.0
2009-07-07 20:24:00,65.037,65.037,65.028,65.033,130620000.0
2009-07-07 20:25:00,65.022,65.025,65.012,65.018,70780000.0
2009-07-07 20:26:00,65.022,65.028,65.021,65.021,100360000.0
2009-07-07 20:27:00,65.025,65.025,65.005,65.018,78120000.0
2009-07-07 20:28:00,65.0,65.006,65.0,65.006,79390000.0
2009-07-07 20:29:00,65.026,65.028,65.02,65.021,83260000.0
2009-07-07 20:30:00,65.026,65.034,65.014,65.034,75460000.0
2009-07-07 20:31:00,65.026,65.034,65.026,65.034,23030000.0
2009-07-07 20:32:00,65.023,65.023,64.994,64.999,82080000.0
2009-07-07 20:33:00,64.997,65.006,64.993,65.006,83820000.0
2009-07-07 20:35:00,64.989,65.005,64.981,65.005,97360000.0
2009-07-07 20:36:00,65.025,65.025,64.995,65.003,84220000.0
2009-07-07 20:37:00,64.989,65.003,64.983,64.983,75200000.0
2009-07-07 20:38:00,64.989,64.997,64.989,64.99,94000000.0
2009-07-07 20:39:00,64.993,64.993,64.967,64.967,57920000.0
2009-07-07 20:40:00,64.978,64.993,64.974,64.993,46730000.0
2009-07-07 20:41:00,64.992,65.006,64.992,65.006,91360000.0
2009-07-07 20:42:00,65.006,65.016,64.995,65.006,70890000.0
2009-07-07 20:43:00,64.989,65.007,64.987,65.005,16340000.0
2009-07-07 20:44:00,65.003,65.003,64.976,64.979,99280000.0
2009-07-07 20:45:00,64.967,64.98,64.954,64.977,68620000.0
2009-07-07 20:46:00,64.975,64.975,64.948,64.96,112010000.0
2009-07-07 20:47:00,64.964,64.968,64.947,64.968,129860000.0
2009-07-07 20:48:00,64.96,64.973,64.949,64.957,104680000.0
2009-07-07 20:49:00,64.946,64.97,64.946,64.97,116660000.0
2009-07-07 20:50:00,64.97,64.986,64.962,64.965,50470000.0
2009-07-07 20:51:00,64.972,64.979,64.961,64.965,23290000.0
2009-07-07 20:52:00,64.976,64.976,64.935,64.963,45910000.0
2009-07-07 20:53:00,64.941,64.957,64.923,64.927,118880000.0
2009-07-07 20:54:00,64.938,64.946,64.93,64.93,83630000.0
2009-07-07 20:55:00,64.93,64.93,64.912,64.921,114850000.0
2009-07-07 20:56:00,64.927,64.932,64.921,64.932,101940000.0
2009-07-07 20:57:00,64.93,64.937,64.913,64.932,108250000.0
2009-07-07 20:58:00,64.932,64.932,64.899,64.914,81500000.0
2009-07-07 20:59:00,64.905,64.905,64.877,64.887,100390000.0
2009-07-07 21:00:00,64.887,64.914,64.874,64.914,99550000.0
2009-07-07 21:01:00,64.908,64.919,64.891,64.919,52560000.0
2009-07-07 21:02:00,64.915,64.915,64.897,64.91,129940000.0
2009-07-07 21:03:00,64.912,64.912,64.89,64.901,93000000.0
2009-07-07 21:04:00,64.905,64.913,64.886,64.91,61110000.0
2009-07-07 21:05:00,64.908,64.908,64.873,64.887,108130000.0
2009-07-07 21:06:00,64.896,64.896,64.844,64.868,101200000.0
2009-07-07 21:07:00,64.856,64.868,64.843,64.848,111570000.0
2009-07-07 21:08:00,64.87,64.898,64.86,64.882,112390000.0
2009-07-07 21:09:00,64.9,64.9,64.877,64.885,78220000.0
2009-07-07 21:10:00,64.902,64.909,64.879,64.896,54620000.0
2009-07-07 21:11:00,64.895,64.901,64.884,64.886,54710000.0
2009-07-07 21:12:00,64.899,64.899,64.876,64.894,81520000.0
2009-07-07 21:13:00,64.886,64.901,64.886,64.897,101920000.0
2009-07-07 21:14:00,64.894,64.921,64.894,64.911,67490000.0
2009-07-07 21:15:00,64.936,64.948,64.917,64.92,51090000.0
2009-07-07 21:16:00,64.931,64.954,64.931,64.953,59550000.0
2009-07-07 21:17:00,64.932,64.95,64.932,64.947,107850000.0
2009-07-07 21:18:00,64.952,64.952,64.925,64.94,96780000.0
2009-07-07 21:19:00,64.95,64.954,64.934,64.938,59860000.0
2009-07-07 21:20:00,64.929,64.952,64.92,64.943,42750000.0
2009-07-07 21:21:00,64.953,64.953,64.925,64.928,60070000.0
2009-07-07 21:22:00,64.947,64.95,64.944,64.947,91570000.0
2009-07-07 21:23:00,64.924,64.95,64.924,64.929,119650000.0
2009-07-07 21:24:00,64.979,64.979,64.927,64.95,114190000.0
2009-07-07 21:25:00,64.956,64.971,64.938,64.971,127430000.0
2009-07-07 21:26:00,64.965,64.973,64.945,64.957,89760000.0
2009-07-07 21:27:00,64.974,64.974,64.945,64.965,73030000.0
2009-07-07 21:28:00,64.965,64.971,64.945,64.965,64120000.0
2009-07-07 21:29:00,64.953,64.977,64.953,64.972,80600000.0
2009-07-07 21:30:00,64.962,64.982,64.955,64.982,60540000.0
2009-07-07 21:31:00,64.985,64.985,64.962,64.962,65000000.0
2009-07-07 21:32:00,64.983,64.986,64.962,64.986,62320000.0
2009-07-07 21:33:00,64.984,64.984,64.961,64.981,103310000.0
2009-07-07 21:34:00,64.973,64.973,64.944,64.944,130200000.0
2009-07-07 21:35:00,64.947,64.96,64.933,64.954,128990000.0
2009-07-07 21:36:00,64.959,64.959,64.936,64.956,92080000.0
2009-07-07 21:37:00,64.943,64.953,64.94,64.946,82980000.0
2009-07-07 21:38:00,64.936,64.959,64.936,64.959,121210000.0
2009-07-07 21:39:00,64.967,64.978,64.964,64.964,134030000.0
2009-07-07 21:40:00,64.971,64.981,64.964,64.977,108880000.0
2009-07-07 21:41:00,64.951,64.977,64.951,64.968,56600000.0
2009-07-07 21:42:00,64.981,64.984,64.955,64.964,67870000.0
2009-07-07 21:43:00,64.951,64.951,64.924,64.938,81680000.0
2009-07-07 21:44:00,64.942,64.942,64.92,64.92,154420000.0
2009-07-07 21:45:00,64.94,64.94,64.902,64.909,161700000.0
2009-07-07 21:46:00,64.913,64.928,64.897,64.905,105810000.0
2009-07-07 21:47:00,64.904,64.904,64.886,64.89,74170000.0
2009-07-07 21:48:00,64.914,64.914,64.892,64.912,94230000.0
2009-07-07 21:49:00,64.916,64.94,64.913,64.916,87660000.0
2009-07-07 21:50:00,64.91,64.924,64.898,64.912,82420000.0
2009-07-07 21:51:00,64.92,64.932,64.902,64.932,136020000.0
2009-07-07 21:52:00,64.926,64.933,64.908,64.933,133730000.0
2009-07-07 21:53:00,64.92,64.926,64.907,64.921,99280000.0
2009-07-07 21:54:00,64.935,64.935,64.904,64.922,133840000.0
2009-07-07 21:55:00,64.902,64.922,64.902,64.909,107800000.0
2009-07-07 21:56:00,64.908,64.933,64.898,64.929,77520000.0
2009-07-07 21:57:00,64.942,64.942,64.92,64.92,62270000.0
2009-07-07 21:58:00,64.93,64.941,64.92,64.937,80900000.0
2009-07-07 21:59:00,64.933,64.933,64.904,64.916,119900000.0
2009-07-07 22:00:00,64.924,64.924,64.888,64.888,66870000.0
2009-07-07 22:01:00,64.893,64.901,64.881,64.881,118730000.0
2009-07-07 22:02:00,64.887,64.894,64.871,64.871,60730000.0
2009-07-07 22:03:00,64.888,64.893,64.87,64.893,113890000.0
2009-07-07 22:04:00,64.884,64.892,64.864,64.864,78230000.0
2009-07-07 22:05:00,64.877,64.882,64.862,64.862,95360000.0
2009-07-07 22:06:00,64.893,64.893,64.863,64.87,83010000.0
2009-07-07 22:07:00,64.863,64.881,64.863,64.876,88550000.0
2009-07-07 22:08:00,64.882,64.882,64.86,64.866,78510000.0
2009-07-07 22:09:00,64.893,64.893,64.862,64.877,115230000.0
2009-07-07 22:10:00,64.862,64.893,64.862,64.893,83690000.0
2009-07-07 22:11:00,64.885,64.888,64.881,64.887,104630000.0
2009-07-07 22:12:00,64.902,64.902,64.874,64.888,61490000.0
2009-07-07 22:13:00,64.883,64.883,64.864,64.877,40360000.0
2009-07-07 22:14:00,64.876,64.881,64.86,64.879,96980000.0
2009-07-07 22:15:00,64.884,64.884,64.87,64.884,60550000.0
2009-07-07 22:17:00,64.869,64.884,64.869,64.881,98590000.0
2009-07-07 22:18:00,64.902,64.902,64.88,64.887,102030000.0
2009-07-07 22:19:00,64.879,64.886,64.879,64.886,55680000.0
2009-07-07 22:20:00,64.884,64.903,64.884,64.898,92770000.0
2009-07-07 22:21:00,64.913,64.914,64.905,64.906,94270000.0
2009-07-07 22:22:00,64.891,64.904,64.891,64.897,116940000.0
2009-07-07 22:23:00,64.905,64.905,64.885,64.899,80550000.0
2009-07-07 22:24:00,64.91,64.917,64.903,64.908,82350000.0
2009-07-07 22:25:00,64.913,64.921,64.891,64.909,66770000.0
2009-07-07 22:26:00,64.904,64.904,64.89,64.901,82810000.0
2009-07-07 22:27:00,64.905,64.908,64.9,64.905,126590000.0
2009-07-07 22:28:00,64.906,64.906,64.89,64.903,99830000.0
2009-07-07 22:29:00,64.895,64.904,64.885,64.899,121430000.0
2009-07-07 22:30:00,64.915,64.915,64.896,64.897,128300000.0
2009-07-07 22:31:00,64.911,64.917,64.909,64.911,125670000.0
2009-07-07 22:32:00,64.901,64.907,64.901,64.907,79770000.0
2009-07-07 22:33:00,64.915,64.92,64.911,64.911,130590000.0
2009-07-07 22:34:00,64.909,64.909,64.906,64.908,76020000.0
2009-07-07 22:35:00,64.918,64.923,64.91,64.91,74920000.0
2009-07-07 22:36:00,64.926,64.926,64.92,64.92,90080000.0
2009-07-07 22:37:00,64.901,64.914,64.901,64.914,104310000.0
2009-07-07 22:38:00,64.896,64.907,64.896,64.906,70450000.0
2009-07-07 22:39:00,64.917,64.917,64.909,64.909,94650000.0
2009-07-07 22:40:00,64.919,64.925,64.913,64.924,80400000.0
2009-07-07 22:41:00,64.926,64.935,64.922,64.935,80290000.0
2009-07-07 22:42:00,64.934,64.936,64.92,64.92,114150000.0
2009-07-07 22:43:00,64.919,64.92,64.915,64.918,70550000.0
2009-07-07 22:44:00,64.929,64.935,64.929,64.931,99590000.0
2009-07-07 22:45:00,64.947,64.947,64.929,64.937,104450000.0
2009-07-07 22:46:00,64.94,64.948,64.94,64.948,103100000.0
2009-07-07 22:47:00,64.932,64.954,64.924,64.939,86980000.0
2009-07-07 22:48:00,64.957,64.957,64.941,64.941,88570000.0
2009-07-07 22:49:00,64.948,64.962,64.934,64.948,72050000.0
2009-07-07 22:50:00,64.948,64.954,64.941,64.947,71140000.0
2009-07-07 22:51:00,64.95,64.963,64.944,64.952,78870000.0
2009-07-07 22:52:00,64.956,64.963,64.951,64.954,93090000.0
2009-07-07 22:53:00,64.948,64.967,64.948,64.967,122860000.0
2009-07-07 22:54:00,64.984,64.984,64.974,64.977,85710000.0
2009-07-07 22:55:00,64.972,64.984,64.96,64.96,65160000.0
2009-07-07 22:56:00,64.97,64.993,64.97,64.971,59660000.0
2009-07-07 22:57:00,64.99,64.99,64.965,64.978,109970000.0
2009-07-07 22:58:00,64.97,64.983,64.962,64.972,146740000.0
2009-07-07 22:59:00,64.963,64.982,64.963,64.978,81370000.0
2009-07-07 23:00:00,64.983,64.983,64.932,64.947,98710000.0
2009-07-07 23:01:00,64.923,64.943,64.923,64.928,95800000.0
2009-07-07 23:02:00,64.94,64.949,64.937,64.948,120820000.0
2009-07-07 23:03:00,64.956,64.957,64.948,64.956,95630000.0
2009-07-07 23:04:00,64.949,64.95,64.948,64.949,64840000.0
2009-07-07 23:05:00,64.954,64.954,64.925,64.954,49960000.0
2009-07-07 23:06:00,64.954,64.966,64.941,64.966,56160000.0
2009-07-07 23:07:00,64.955,64.955,64.942,64.955,62710000.0
2009-07-07 23:08:00,64.952,64.973,64.947,64.965,77890000.0
2009-07-07 23:09:00,64.958,64.963,64.945,64.957,71590000.0
2009-07-07 23:10:00,64.957,64.957,64.948,64.948,107900000.0
2009-07-07 23:11:00,64.966,64.968,64.96,64.961,50800000.0
2009-07-07 23:12:00,64.953,64.953,64.939,64.95,58720000.0
2009-07-07 23:13:00,64.94,64.946,64.94,64.945,94550000.0
2009-07-07 23:15:00,64.965,64.966,64.959,64.959,83260000.0
2009-07-07 23:16:00,64.961,64.965,64.952,64.963,86950000.0
2009-07-07 23:18:00,64.972,64.972,64.959,64.959,42950000.0
2009-07-07 23:21:00,64.966,64.968,64.959,64.96,87910000.0
2009-07-07 23:22:00,64.969,64.97,64.968,64.97,38170000.0
2009-07-07 23:24:00,64.975,64.977,64.962,64.962,129080000.0
2009-07-07 23:25:00,64.969,64.97,64.965,64.967,92690000.0
2009-07-07 23:27:00,64.974,64.974,64.961,64.966,94720000.0
2009-07-07 23:29:00,64.959,64.973,64.952,64.973,69890000.0
2009-07-07 23:30:00,64.966,64.966,64.952,64.965,48770000.0
2009-07-07 23:32:00,64.96,64.968,64.96,64.967,14100000.0
2009-07-07 23:33:00,64.983,64.983,64.945,64.945,22270000.0
2009-07-07 23:34:00,64.952,64.952,64.936,64.949,54150000.0
2009-07-07 23:35:00,64.961,64.968,64.961,64.968,42440000.0
2009-07-07 23:36:00,64.959,64.959,64.957,64.958,70680000.0
2009-07-07 23:38:00,64.959,64.966,64.958,64.961,51820000.0
2009-07-07 23:39:00,64.959,64.959,64.957,64.958,34290000.0
2009-07-07 23:40:00,64.958,64.96,64.957,64.957,71390000.0
2009-07-07 23:41:00,64.957,64.958,64.95,64.95,67900000.0
2009-07-07 23:42:00,64.964,64.964,64.941,64.953,104870000.0
2009-07-07 23:45:00,64.964,64.964,64.954,64.954,136940000.0
2009-07-07 23:48:00,64.958,64.958,64.919,64.938,47390000.0
2009-07-07 23:49:00,64.911,64.922,64.883,64.907,42100000.0
2009-07-07 23:50:00,64.901,64.918,64.901,64.915,38160000.0
2009-07-07 23:51:00,64.903,64.911,64.901,64.908,16910000.0
2009-07-07 23:52:00,64.914,64.915,64.903,64.914,40680000.0
2009-07-07 23:53:00,64.897,64.906,64.893,64.906,68370000.0
2009-07-07 23:54:00,64.924,64.924,64.905,64.908,47330000.0
2009-07-07 23:55:00,64.892,64.915,64.892,64.915,56790000.0
2009-07-07 23:56:00,64.909,64.914,64.904,64.914,43520000.0
2009-07-07 23:57:00,64.935,64.935,64.922,64.922,42490000.0
2009-07-07 23:58:00,64.878,64.914,64.867,64.885,72550000.0
2009-07-07 23:59:00,64.886,64.898,64.865,64.887,79280000.0
2009-07-08 00:00:00,64.886,64.894,64.871,64.873,16200000.0
2009-07-08 00:01:00,64.883,64.901,64.883,64.896,53390000.0
2009-07-08 00:02:00,64.915,64.921,64.901,64.916,30850000.0
2009-07-08 00:03:00,64.912,64.927,64.907,64.927,16750000.0
2009-07-08 00:04:00,64.91,64.921,64.895,64.9,47920000.0
2009-07-08 00:05:00,64.888,64.889,64.886,64.888,97920000.0
2009-07-08 00:06:00,64.927,64.927,64.905,64.916,36930000.0
2009-07-08 00:08:00,64.895,64.935,64.895,64.935,111030000.0
2009-07-08 00:09:00,64.936,64.936,64.921,64.921,79560000.0
2009-07-08 00:10:00,64.91,64.92,64.895,64.908,35150000.0
2009-07-08 00:11:00,64.918,64.918,64.911,64.917,34420000.0
2009-07-08 00:12:00,64.924,64.924,64.904,64.911,46390000.0
2009-07-08 00:13:00,64.914,64.914,64.874,64.895,121430000.0
2009-07-08 00:14:00,64.887,64.896,64.867,64.896,70210000.0
2009-07-08 00:15:00,64.915,64.916,64.896,64.916,78880000.0
2009-07-08 00:17:00,64.92,64.92,64.915,64.915,74280000.0
2009-07-08 00:18:00,64.921,64.921,64.903,64.916,98280000.0
2009-07-08 00:19:00,64.915,64.919,64.91,64.91,72330000.0
2009-07-08 00:20:00,64.894,64.929,64.894,64.924,66690000.0
2009-07-08 00:21:00,64.9,64.914,64.9,64.908,107760000.0
2009-07-08 00:22:00,64.916,64.916,64.895,64.902,128990000.0
2009-07-08 00:24:00,64.924,64.926,64.915,64.915,84430000.0
2009-07-08 00:25:00,64.927,64.93,64.911,64.926,103290000.0
2009-07-08 00:26:00,64.918,64.933,64.902,64.917,68720000.0
2009-07-08 00:27:00,64.926,64.935,64.924,64.935,104830000.0
2009-07-08 00:28:00,64.937,64.94,64.936,64.937,73270000.0
2009-07-08 00:29:00,64.946,64.946,64.94,64.94,73880000.0
2009-07-08 00:31:00,64.938,64.939,64.936,64.938,76760000.0
2009-07-08 00:32:00,64.947,64.948,64.941,64.941,66870000.0
2009-07-08 00:33:00,64.913,64.936,64.913,64.936,77710000.0
2009-07-08 00:34:00,64.92,64.934,64.912,64.934,79720000.0
2009-07-08 00:35:00,64.948,64.95,64.94,64.941,85410000.0
2009-07-08 00:36:00,64.955,64.955,64.924,64.924,70660000.0
2009-07-08 00:37:00,64.936,64.936,64.922,64.922,79240000.0
2009-07-08 00:38:00,64.913,64.936,64.913,64.935,107780000.0
2009-07-08 00:39:00,64.946,64.949,64.941,64.948,112670000.0
2009-07-08 00:40:00,64.93,64.943,64.927,64.93,96270000.0
2009-07-08 00:41:00,64.922,64.942,64.922,64.931,67120000.0
2009-07-08 00:42:00,64.948,64.953,64.937,64.949,87210000.0
2009-07-08 00:43:00,64.943,64.946,64.924,64.946,87360000.0
2009-07-08 00:44:00,64.947,64.947,64.922,64.942,62650000.0
2009-07-08 00:45:00,64.953,64.953,64.923,64.923,23180000.0
2009-07-08 00:46:00,64.928,64.941,64.925,64.935,72610000.0
2009-07-08 00:47:00,64.932,64.934,64.917,64.934,46380000.0
2009-07-08 00:48:00,64.925,64.925,64.902,64.925,90550000.0
2009-07-08 00:49:00,64.926,64.926,64.902,64.918,106570000.0
2009-07-08 00:50:00,64.889,64.911,64.886,64.911,77060000.0
2009-07-08 00:51:00,64.916,64.916,64.864,64.889,46820000.0
2009-07-08 00:52:00,64.871,64.877,64.848,64.874,62490000.0
2009-07-08 00:53:00,64.864,64.876,64.854,64.876,99090000.0
2009-07-08 00:54:00,64.876,64.876,64.847,64.861,53110000.0
2009-07-08 00:55:00,64.865,64.865,64.836,64.842,38200000.0
2009-07-08 00:56:00,64.853,64.874,64.845,64.874,64740000.0
2009-07-08 00:57:00,64.874,64.884,64.847,64.884,60690000.0
2009-07-08 00:58:00,64.852,64.885,64.852,64.885,69570000.0
2009-07-08 00:59:00,64.886,64.889,64.868,64.887,64740000.0
2009-07-08 01:00:00,64.928,64.928,64.88,64.9,50150000.0
2009-07-08 01:01:00,64.884,64.892,64.86,64.862,70130000.0
2009-07-08 01:02:00,64.885,64.891,64.856,64.872,52390000.0
2009-07-08 01:03:00,64.867,64.878,64.857,64.859,40390000.0
2009-07-08 01:04:00,64.87,64.873,64.846,64.862,47190000.0
2009-07-08 01:05:00,64.846,64.865,64.844,64.865,90420000.0
2009-07-08 01:06:00,64.881,64.881,64.848,64.874,93000000.0
2009-07-08 01:07:00,64.885,64.888,64.879,64.879,129920000.0
2009-07-08 01:09:00,64.883,64.883,64.85,64.874,62270000.0
2009-07-08 01:12:00,64.857,64.872,64.847,64.863,60580000.0
2009-07-08 01:13:00,64.851,64.875,64.851,64.865,138380000.0
2009-07-08 01:14:00,64.873,64.873,64.827,64.842,56370000.0
2009-07-08 01:15:00,64.858,64.862,64.849,64.862,7890000.0
2009-07-08 01:16:00,64.859,64.863,64.842,64.863,32370000.0
2009-07-08 01:17:00,64.843,64.856,64.843,64.856,23970000.0
2009-07-08 01:18:00,64.861,64.861,64.825,64.853,70140000.0
2009-07-08 01:19:00,64.824,64.851,64.824,64.841,56760000.0
2009-07-08 01:20:00,64.813,64.831,64.813,64.825,120820000.0
2009-07-08 01:21:00,64.822,64.822,64.804,64.804,113150000.0
2009-07-08 01:22:00,64.829,64.829,64.826,64.828,90860000.0
2009-07-08 01:23:00,64.83,64.837,64.83,64.836,122150000.0
2009-07-08 01:24:00,64.823,64.823,64.795,64.809,91540000.0
2009-07-08 01:25:00,64.781,64.804,64.773,64.804,101270000.0
2009-07-08 01:26:00,64.807,64.81,64.787,64.803,43300000.0
2009-07-08 01:27:00,64.813,64.813,64.782,64.812,38600000.0
2009-07-08 01:28:00,64.812,64.825,64.812,64.819,28950000.0
2009-07-08 01:29:00,64.815,64.817,64.81,64.817,41820000.0
2009-07-08 01:30:00,64.817,64.819,64.811,64.811,28360000.0
2009-07-08 01:31:00,64.804,64.811,64.788,64.806,40230000.0
2009-07-08 01:32:00,64.813,64.813,64.787,64.805,45250000.0
2009-07-08 01:33:00,64.803,64.803,64.766,64.77,105110000.0
2009-07-08 01:34:00,64.781,64.798,64.776,64.778,95470000.0
2009-07-08 01:35:00,64.805,64.805,64.776,64.787,68960000.0
2009-07-08 01:36:00,64.8,64.8,64.768,64.789,88790000.0
2009-07-08 01:37:00,64.789,64.789,64.751,64.769,118480000.0
2009-07-08 01:38:00,64.739,64.761,64.739,64.761,99530000.0
2009-07-08 01:39:00,64.766,64.768,64.745,64.749,144440000.0
2009-07-08 01:40:00,64.736,64.753,64.732,64.742,117690000.0
2009-07-08 01:41:00,64.729,64.755,64.709,64.755,98850000.0
2009-07-08 01:42:00,64.75,64.775,64.748,64.775,73290000.0
2009-07-08 01:43:00,64.76,64.772,64.755,64.759,94040000.0
2009-07-08 01:44:00,64.779,64.779,64.717,64.717,65580000.0
2009-07-08 01:45:00,64.715,64.729,64.696,64.723,85050000.0
2009-07-08 01:46:00,64.712,64.712,64.688,64.69,78350000.0
2009-07-08 01:47:00,64.679,64.714,64.679,64.714,32970000.0
2009-07-08 01:48:00,64.696,64.698,64.665,64.685,68590000.0
2009-07-08 01:49:00,64.668,64.694,64.664,64.664,78460000.0
2009-07-08 01:50:00,64.688,64.697,64.665,64.686,119350000.0
2009-07-08 01:51:00,64.696,64.704,64.682,64.704,98710000.0
2009-07-08 01:52:00,64.711,64.711,64.676,64.683,93470000.0
2009-07-08 01:53:00,64.674,64.701,64.674,64.701,90860000.0
2009-07-08 01:54:00,64.693,64.693,64.672,64.685,77940000.0
2009-07-08 01:55:00,64.693,64.693,64.664,64.693,51590000.0
2009-07-08 01:56:00,64.669,64.691,64.667,64.677,46440000.0
2009-07-08 01:57:00,64.671,64.695,64.671,64.695,78370000.0
2009-07-08 01:58:00,64.689,64.723,64.686,64.723,89010000.0
2009-07-08 02:01:00,64.684,64.725,64.684,64.708,108830000.0
2009-07-08 02:02:00,64.716,64.742,64.716,64.742,78340000.0
2009-07-08 02:03:00,64.75,64.775,64.729,64.775,56130000.0
2009-07-08 02:04:00,64.754,64.764,64.728,64.747,68880000.0
2009-07-08 02:05:00,64.721,64.774,64.721,64.757,94680000.0
2009-07-08 02:06:00,64.749,64.767,64.723,64.767,53010000.0
2009-07-08 02:07:00,64.752,64.769,64.737,64.767,41260000.0
2009-07-08 02:08:00,64.755,64.783,64.747,64.777,67070000.0
2009-07-08 02:09:00,64.766,64.767,64.735,64.741,58650000.0
2009-07-08 02:10:00,64.761,64.761,64.731,64.731,74210000.0
2009-07-08 02:11:00,64.741,64.762,64.733,64.739,66490000.0
2009-07-08 02:12:00,64.764,64.764,64.73,64.754,45090000.0
2009-07-08 02:13:00,64.721,64.75,64.718,64.739,75170000.0
2009-07-08 02:14:00,64.714,64.744,64.714,64.741,50320000.0
2009-07-08 02:15:00,64.753,64.761,64.733,64.751,38910000.0
2009-07-08 02:16:00,64.74,64.761,64.734,64.761,42330000.0
2009-07-08 02:17:00,64.749,64.769,64.714,64.76,96730000.0
2009-07-08 02:18:00,64.748,64.783,64.735,64.783,91820000.0
2009-07-08 02:19:00,64.768,64.783,64.754,64.773,128530000.0
2009-07-08 02:20:00,64.781,64.781,64.747,64.747,74660000.0
2009-07-08 02:21:00,64.773,64.773,64.735,64.765,59350000.0
2009-07-08 02:22:00,64.75,64.76,64.735,64.756,38390000.0
2009-07-08 02:23:00,64.729,64.749,64.713,64.713,47650000.0
2009-07-08 02:24:00,64.711,64.74,64.709,64.714,62100000.0
2009-07-08 02:25:00,64.732,64.74,64.695,64.716,126040000.0
2009-07-08 02:26:00,64.728,64.739,64.706,64.728,62100000.0
2009-07-08 02:27:00,64.712,64.735,64.712,64.735,30680000.0
2009-07-08 02:28:00,64.715,64.726,64.703,64.723,36410000.0
2009-07-08 02:29:00,64.716,64.72,64.679,64.705,26050000.0
2009-07-08 02:30:00,64.693,64.696,64.669,64.696,56750000.0
2009-07-08 02:31:00,64.649,64.678,64.64,64.674,60640000.0
2009-07-08 02:32:00,64.669,64.669,64.628,64.634,123010000.0
2009-07-08 02:33:00,64.653,64.653,64.592,64.622,102530000.0
2009-07-08 02:34:00,64.603,64.632,64.596,64.632,77660000.0
2009-07-08 02:35:00,64.642,64.657,64.617,64.646,112190000.0
2009-07-08 02:36:00,64.651,64.672,64.634,64.672,85170000.0
2009-07-08 02:37:00,64.646,64.663,64.623,64.655,111150000.0
2009-07-08 02:38:00,64.643,64.651,64.616,64.616,44400000.0
2009-07-08 02:39:00,64.638,64.656,64.614,64.654,41450000.0
2009-07-08 02:40:00,64.643,64.644,64.625,64.644,22990000.0
2009-07-08 02:41:00,64.634,64.679,64.631,64.657,47110000.0
2009-07-08 02:42:00,64.655,64.659,64.628,64.634,27500000.0
2009-07-08 02:43:00,64.64,64.652,64.636,64.648,37830000.0
2009-07-08 02:44:00,64.618,64.638,64.612,64.621,38030000.0
2009-07-08 02:45:00,64.637,64.637,64.595,64.62,90330000.0
2009-07-08 02:46:00,64.601,64.62,64.598,64.614,91090000.0
2009-07-08 02:47:00,64.616,64.618,64.593,64.593,64420000.0
2009-07-08 02:48:00,64.617,64.617,64.561,64.599,78720000.0
2009-07-08 02:49:00,64.587,64.597,64.561,64.595,118300000.0
2009-07-08 02:50:00,64.583,64.591,64.567,64.573,106060000.0
2009-07-08 02:51:00,64.594,64.594,64.564,64.564,146700000.0
2009-07-08 02:52:00,64.552,64.586,64.552,64.561,127340000.0
2009-07-08 02:53:00,64.57,64.59,64.55,64.584,104100000.0
2009-07-08 02:54:00,64.576,64.581,64.537,64.553,71090000.0
2009-07-08 02:55:00,64.543,64.607,64.543,64.604,92490000.0
2009-07-08 02:56:00,64.619,64.628,64.588,64.628,57120000.0
2009-07-08 02:57:00,64.633,64.633,64.607,64.61,72440000.0
2009-07-08 02:58:00,64.632,64.678,64.621,64.656,72990000.0
2009-07-08 02:59:00,64.648,64.675,64.648,64.675,36910000.0
2009-07-08 03:00:00,64.673,64.673,64.622,64.622,65410000.0
2009-07-08 03:01:00,64.632,64.649,64.632,64.646,72110000.0
2009-07-08 03:02:00,64.648,64.66,64.634,64.646,116200000.0
2009-07-08 03:03:00,64.661,64.661,64.625,64.636,92490000.0
2009-07-08 03:04:00,64.633,64.66,64.633,64.648,83890000.0
2009-07-08 03:05:00,64.66,64.673,64.648,64.665,83080000.0
2009-07-08 03:06:00,64.677,64.685,64.653,64.66,79060000.0
2009-07-08 03:07:00,64.651,64.67,64.651,64.66,59290000.0
2009-07-08 03:08:00,64.659,64.679,64.655,64.667,44990000.0
2009-07-08 03:09:00,64.693,64.694,64.66,64.694,69640000.0
2009-07-08 03:10:00,64.682,64.692,64.668,64.67,97570000.0
2009-07-08 03:11:00,64.654,64.698,64.654,64.684,60460000.0
2009-07-08 03:12:00,64.711,64.711,64.682,64.692,10720000.0
2009-07-08 03:13:00,64.683,64.683,64.653,64.666,91350000.0
2009-07-08 03:14:00,64.673,64.674,64.644,64.672,79470000.0
2009-07-08 03:15:00,64.676,64.684,64.653,64.675,77030000.0
2009-07-08 03:16:00,64.677,64.677,64.669,64.675,59720000.0
2009-07-08 03:17:00,64.665,64.665,64.651,64.657,38600000.0
2009-07-08 03:18:00,64.666,64.666,64.644,64.648,76330000.0
2009-07-08 03:19:00,64.665,64.679,64.645,64.668,86440000.0
2009-07-08 03:20:00,64.668,64.674,64.662,64.667,63040000.0
2009-07-08 03:21:00,64.673,64.673,64.654,64.654,7320000.0
2009-07-08 03:22:00,64.661,64.661,64.644,64.644,8680000.0
2009-07-08 03:23:00,64.659,64.675,64.642,64.673,69200000.0
2009-07-08 03:24:00,64.677,64.677,64.646,64.647,8160000.0
2009-07-08 03:25:00,64.669,64.683,64.654,64.683,77720000.0
2009-07-08 03:26:00,64.678,64.681,64.661,64.674,58770000.0
2009-07-08 03:27:00,64.65,64.675,64.65,64.675,39070000.0
2009-07-08 03:28:00,64.675,64.675,64.655,64.66,74830000.0
2009-07-08 03:29:00,64.677,64.683,64.661,64.661,90820000.0
2009-07-08 03:30:00,64.666,64.671,64.654,64.664,63290000.0
2009-07-08 03:31:00,64.662,64.668,64.652,64.664,16020000.0
2009-07-08 03:32:00,64.652,64.653,64.634,64.634,84760000.0
2009-07-08 03:33:00,64.647,64.65,64.624,64.645,59360000.0
2009-07-08 03:34:00,64.634,64.652,64.626,64.652,8640000.0
2009-07-08 03:35:00,64.631,64.65,64.616,64.616,86510000.0
2009-07-08 03:36:00,64.617,64.635,64.617,64.635,85670000.0
2009-07-08 03:37:00,64.645,64.652,64.624,64.635,71530000.0
2009-07-08 03:38:00,64.642,64.653,64.638,64.653,59750000.0
2009-07-08 03:39:00,64.664,64.664,64.636,64.654,46840000.0
2009-07-08 03:40:00,64.644,64.644,64.623,64.623,69080000.0
2009-07-08 03:41:00,64.637,64.644,64.634,64.639,87260000.0
2009-07-08 03:42:00,64.644,64.645,64.622,64.645,72270000.0
2009-07-08 03:43:00,64.64,64.647,64.64,64.647,6950000.0
2009-07-08 03:44:00,64.633,64.654,64.633,64.654,87390000.0
2009-07-08 03:45:00,64.658,64.669,64.648,64.665,63830000.0
2009-07-08 03:46:00,64.681,64.682,64.66,64.674,13900000.0
2009-07-08 03:47:00,64.672,64.681,64.653,64.661,118640000.0
2009-07-08 03:48:00,64.682,64.682,64.663,64.671,105200000.0
2009-07-08 03:49:00,64.673,64.682,64.655,64.674,149320000.0
2009-07-08 03:50:00,64.663,64.669,64.652,64.669,120950000.0
2009-07-08 03:51:00,64.677,64.677,64.668,64.67,92060000.0
2009-07-08 03:52:00,64.659,64.674,64.644,64.674,78730000.0
2009-07-08 03:53:00,64.65,64.671,64.644,64.666,97550000.0
2009-07-08 03:54:00,64.676,64.676,64.654,64.667,57160000.0
2009-07-08 03:55:00,64.653,64.666,64.653,64.657,83290000.0
2009-07-08 03:56:00,64.638,64.654,64.634,64.653,81220000.0
2009-07-08 03:57:00,64.653,64.663,64.633,64.658,36310000.0
2009-07-08 03:58:00,64.654,64.654,64.633,64.654,65530000.0
2009-07-08 03:59:00,64.639,64.65,64.624,64.646,74760000.0
2009-07-08 04:00:00,64.665,64.665,64.625,64.63,118150000.0
2009-07-08 04:01:00,64.628,64.633,64.614,64.633,91340000.0
2009-07-08 04:02:00,64.621,64.641,64.621,64.636,94670000.0
2009-07-08 04:03:00,64.636,64.641,64.622,64.638,85140000.0
2009-07-08 04:04:00,64.633,64.645,64.633,64.645,79890000.0
2009-07-08 04:05:00,64.617,64.659,64.617,64.647,55400000.0
2009-07-08 04:06:00,64.671,64.671,64.623,64.623,40630000.0
2009-07-08 04:07:00,64.646,64.658,64.627,64.655,76120000.0
2009-07-08 04:08:00,64.653,64.658,64.625,64.642,86600000.0
2009-07-08 04:09:00,64.655,64.655,64.624,64.636,60410000.0
2009-07-08 04:10:00,64.633,64.633,64.605,64.619,6770000.0
2009-07-08 04:11:00,64.611,64.63,64.602,64.602,66760000.0
2009-07-08 04:12:00,64.63,64.63,64.599,64.599,6580000.0
2009-07-08 04:13:00,64.615,64.622,64.6,64.606,13950000.0
2009-07-08 04:14:00,64.629,64.649,64.626,64.64,88190000.0
2009-07-08 04:15:00,64.644,64.644,64.615,64.633,67710000.0
2009-07-08 04:16:00,64.651,64.658,64.641,64.646,15680000.0
2009-07-08 04:17:00,64.661,64.673,64.638,64.663,67570000.0
2009-07-08 04:18:00,64.669,64.669,64.638,64.642,39900000.0
2009-07-08 04:19:00,64.647,64.659,64.635,64.647,63220000.0
2009-07-08 04:20:00,64.643,64.663,64.643,64.657,68770000.0
2009-07-08 04:21:00,64.658,64.665,64.643,64.655,116300000.0
2009-07-08 04:22:00,64.65,64.664,64.65,64.651,98810000.0
2009-07-08 04:23:00,64.673,64.673,64.661,64.668,86190000.0
2009-07-08 04:24:00,64.65,64.666,64.65,64.666,84450000.0
2009-07-08 04:25:00,64.653,64.674,64.653,64.674,75860000.0
2009-07-08 04:26:00,64.653,64.674,64.653,64.669,59950000.0
2009-07-08 04:27:00,64.659,64.673,64.651,64.665,42830000.0
2009-07-08 04:28:00,64.668,64.672,64.654,64.665,71990000.0
2009-07-08 04:29:00,64.674,64.674,64.651,64.673,87910000.0
2009-07-08 04:30:00,64.673,64.673,64.646,64.656,63010000.0
2009-07-08 04:31:00,64.649,64.661,64.648,64.657,13530000.0
2009-07-08 04:32:00,64.649,64.665,64.649,64.665,74710000.0
2009-07-08 04:33:00,64.673,64.673,64.644,64.654,77180000.0
2009-07-08 04:34:00,64.665,64.673,64.655,64.666,36340000.0
2009-07-08 04:35:00,64.65,64.663,64.644,64.655,67100000.0
2009-07-08 04:36:00,64.663,64.663,64.641,64.641,72880000.0
2009-07-08 04:37:00,64.656,64.691,64.656,64.691,118320000.0
2009-07-08 04:38:00,64.69,64.7,64.682,64.694,94580000.0
2009-07-08 04:39:00,64.685,64.693,64.673,64.688,90670000.0
2009-07-08 04:40:00,64.671,64.694,64.671,64.68,80640000.0
2009-07-08 04:41:00,64.676,64.682,64.667,64.677,75540000.0
2009-07-08 04:42:00,64.677,64.697,64.674,64.685,54830000.0
2009-07-08 04:43:00,64.67,64.683,64.666,64.683,42460000.0
2009-07-08 04:44:00,64.683,64.683,64.663,64.663,71860000.0
2009-07-08 04:45:00,64.682,64.692,64.664,64.688,88860000.0
2009-07-08 04:46:00,64.691,64.704,64.684,64.704,60150000.0
2009-07-08 04:47:00,64.698,64.712,64.694,64.705,13020000.0
2009-07-08 04:48:00,64.714,64.714,64.691,64.692,89060000.0
2009-07-08 04:49:00,64.701,64.714,64.696,64.698,87030000.0
2009-07-08 04:50:00,64.683,64.702,64.683,64.702,70780000.0
2009-07-08 04:51:00,64.705,64.711,64.695,64.71,84690000.0
2009-07-08 04:52:00,64.701,64.707,64.699,64.707,114540000.0
2009-07-08 04:53:00,64.704,64.716,64.701,64.716,103100000.0
2009-07-08 04:54:00,64.712,64.714,64.691,64.714,142820000.0
2009-07-08 04:55:00,64.717,64.72,64.715,64.72,118190000.0
2009-07-08 04:56:00,64.719,64.719,64.714,64.718,101350000.0
2009-07-08 04:57:00,64.713,64.717,64.696,64.717,70450000.0
2009-07-08 04:58:00,64.715,64.718,64.697,64.718,86880000.0
2009-07-08 04:59:00,64.713,64.74,64.705,64.74,66830000.0
2009-07-08 05:00:00,64.731,64.753,64.725,64.745,79020000.0
2009-07-08 05:01:00,64.738,64.742,64.71,64.719,70780000.0
2009-07-08 05:02:00,64.706,64.722,64.704,64.718,34430000.0
2009-07-08 05:03:00,64.712,64.724,64.712,64.716,65930000.0
2009-07-08 05:04:00,64.728,64.735,64.723,64.727,64840000.0
2009-07-08 05:05:00,64.722,64.736,64.722,64.734,117290000.0
2009-07-08 05:06:00,64.743,64.743,64.723,64.739,91110000.0
2009-07-08 05:07:00,64.744,64.744,64.721,64.721,90210000.0
2009-07-08 05:08:00,64.727,64.73,64.727,64.729,90990000.0
2009-07-08 05:09:00,64.737,64.737,64.73,64.73,76750000.0
2009-07-08 05:10:00,64.729,64.744,64.723,64.734,63550000.0
2009-07-08 05:11:00,64.726,64.727,64.72,64.726,40370000.0
2009-07-08 05:12:00,64.743,64.743,64.714,64.728,68020000.0
2009-07-08 05:13:00,64.719,64.725,64.712,64.725,88900000.0
2009-07-08 05:14:00,64.723,64.732,64.715,64.726,62600000.0
2009-07-08 05:15:00,64.722,64.722,64.696,64.703,12100000.0
2009-07-08 05:16:00,64.713,64.717,64.678,64.688,15060000.0
2009-07-08 05:17:00,64.681,64.715,64.681,64.715,16040000.0
2009-07-08 05:18:00,64.704,64.713,64.693,64.713,15020000.0
2009-07-08 05:19:00,64.711,64.711,64.689,64.689,12590000.0
2009-07-08 05:20:00,64.694,64.702,64.684,64.684,10530000.0
2009-07-08 05:21:00,64.695,64.7,64.688,64.693,10340000.0
2009-07-08 05:22:00,64.691,64.697,64.672,64.684,14470000.0
2009-07-08 05:23:00,64.664,64.692,64.664,64.687,13750000.0
2009-07-08 05:24:00,64.675,64.685,64.667,64.676,12440000.0
2009-07-08 05:25:00,64.674,64.676,64.663,64.671,15600000.0
2009-07-08 05:26:00,64.67,64.676,64.666,64.669,8820000.0
2009-07-08 05:27:00,64.685,64.685,64.654,64.654,17900000.0
2009-07-08 05:28:00,64.655,64.693,64.655,64.691,15810000.0
2009-07-08 05:29:00,64.663,64.677,64.663,64.676,13150000.0
2009-07-08 05:30:00,64.681,64.689,64.671,64.687,11880000.0
2009-07-08 05:31:00,64.684,64.684,64.666,64.666,15900000.0
2009-07-08 05:32:00,64.664,64.672,64.648,64.672,14470000.0
2009-07-08 05:33:00,64.669,64.674,64.648,64.655,12070000.0
2009-07-08 05:34:00,64.643,64.663,64.643,64.657,18650000.0
2009-07-08 05:35:00,64.636,64.674,64.636,64.674,20500000.0
2009-07-08 05:36:00,64.684,64.684,64.648,64.657,10900000.0
2009-07-08 05:37:00,64.659,64.659,64.644,64.653,8070000.0
2009-07-08 05:38:00,64.658,64.662,64.64,64.657,18450000.0
2009-07-08 05:39:00,64.639,64.653,64.626,64.653,12590000.0
2009-07-08 05:40:00,64.629,64.645,64.629,64.63,13700000.0
2009-07-08 05:41:00,64.608,64.639,64.608,64.639,14650000.0
2009-07-08 05:42:00,64.629,64.641,64.618,64.641,13600000.0
2009-07-08 05:43:00,64.614,64.628,64.598,64.613,15990000.0
2009-07-08 05:44:00,64.615,64.615,64.597,64.603,13160000.0
2009-07-08 05:45:00,64.612,64.622,64.606,64.613,12410000.0
2009-07-08 05:46:00,64.575,64.596,64.568,64.595,11640000.0
2009-07-08 05:47:00,64.575,64.584,64.561,64.575,17120000.0
2009-07-08 05:48:00,64.542,64.562,64.5,64.5,16010000.0
2009-07-08 05:49:00,64.487,64.503,64.474,64.503,14840000.0
2009-07-08 05:50:00,64.498,64.53,64.498,64.515,18490000.0
2009-07-08 05:51:00,64.528,64.541,64.5,64.511,16350000.0
2009-07-08 05:52:00,64.512,64.553,64.512,64.55,16990000.0
2009-07-08 05:53:00,64.53,64.553,64.53,64.535,9770000.0
2009-07-08 05:54:00,64.552,64.556,64.546,64.546,11350000.0
2009-07-08 05:55:00,64.553,64.553,64.532,64.541,13890000.0
2009-07-08 05:56:00,64.536,64.536,64.506,64.508,7890000.0
2009-07-08 05:57:00,64.511,64.511,64.466,64.469,10890000.0
2009-07-08 05:58:00,64.462,64.492,64.455,64.464,21790000.0
2009-07-08 05:59:00,64.474,64.474,64.451,64.47,12780000.0
2009-07-08 06:00:00,64.479,64.479,64.451,64.462,21800000.0
2009-07-08 06:01:00,64.454,64.478,64.454,64.478,19010000.0
2009-07-08 06:02:00,64.461,64.469,64.44,64.458,17840000.0
2009-07-08 06:03:00,64.475,64.475,64.451,64.464,12030000.0
2009-07-08 06:04:00,64.46,64.463,64.433,64.439,19050000.0
2009-07-08 06:05:00,64.439,64.443,64.426,64.435,13140000.0
2009-07-08 06:06:00,64.454,64.454,64.42,64.447,20510000.0
2009-07-08 06:07:00,64.442,64.448,64.435,64.435,17090000.0
2009-07-08 06:08:00,64.444,64.483,64.444,64.475,18400000.0
2009-07-08 06:09:00,64.485,64.493,64.477,64.481,13330000.0
2009-07-08 06:10:00,64.466,64.483,64.466,64.483,17290000.0
2009-07-08 06:11:00,64.474,64.474,64.44,64.457,16380000.0
2009-07-08 06:12:00,64.471,64.471,64.421,64.427,15390000.0
2009-07-08 06:13:00,64.44,64.44,64.427,64.435,15400000.0
2009-07-08 06:14:00,64.435,64.456,64.433,64.447,12420000.0
2009-07-08 06:15:00,64.462,64.468,64.451,64.462,22390000.0
2009-07-08 06:16:00,64.454,64.477,64.454,64.47,10920000.0
2009-07-08 06:17:00,64.461,64.482,64.461,64.47,15810000.0
2009-07-08 06:18:00,64.492,64.497,64.473,64.495,18600000.0
2009-07-08 06:19:00,64.488,64.515,64.488,64.511,12570000.0
2009-07-08 06:20:00,64.52,64.521,64.497,64.512,12480000.0
2009-07-08 06:21:00,64.517,64.517,64.47,64.482,9400000.0
2009-07-08 06:22:00,64.469,64.497,64.469,64.497,15340000.0
2009-07-08 06:23:00,64.506,64.506,64.484,64.486,8910000.0
2009-07-08 06:24:00,64.476,64.493,64.476,64.488,8640000.0
2009-07-08 06:25:00,64.483,64.498,64.476,64.494,14090000.0
2009-07-08 06:26:00,64.488,64.498,64.469,64.498,14910000.0
2009-07-08 06:27:00,64.489,64.509,64.48,64.508,12820000.0
2009-07-08 06:28:00,64.494,64.524,64.485,64.522,12770000.0
2009-07-08 06:29:00,64.493,64.513,64.493,64.513,10510000.0
2009-07-08 06:30:00,64.521,64.521,64.482,64.492,12990000.0
2009-07-08 06:31:00,64.5,64.5,64.481,64.485,12780000.0
2009-07-08 06:32:00,64.483,64.488,64.465,64.472,19910000.0
2009-07-08 06:33:00,64.469,64.478,64.454,64.472,19420000.0
2009-07-08 06:34:00,64.473,64.487,64.461,64.472,18400000.0
2009-07-08 06:35:00,64.471,64.49,64.471,64.49,6800000.0
2009-07-08 06:36:00,64.484,64.484,64.464,64.473,8070000.0
2009-07-08 06:37:00,64.449,64.472,64.449,64.472,13750000.0
2009-07-08 06:38:00,64.45,64.471,64.45,64.471,21820000.0
2009-07-08 06:39:00,64.479,64.479,64.425,64.435,17490000.0
2009-07-08 06:40:00,64.401,64.425,64.4,64.413,12670000.0
2009-07-08 06:41:00,64.403,64.421,64.396,64.421,15810000.0
2009-07-08 06:42:00,64.407,64.407,64.362,64.362,13330000.0
2009-07-08 06:43:00,64.382,64.387,64.362,64.377,12300000.0
2009-07-08 06:44:00,64.376,64.376,64.343,64.373,13570000.0
2009-07-08 06:45:00,64.384,64.384,64.362,64.374,14660000.0
2009-07-08 06:46:00,64.362,64.371,64.347,64.371,11090000.0
2009-07-08 06:47:00,64.371,64.395,64.371,64.392,8450000.0
2009-07-08 06:48:00,64.42,64.422,64.398,64.404,13000000.0
2009-07-08 06:49:00,64.409,64.411,64.401,64.402,12440000.0
2009-07-08 06:50:00,64.398,64.418,64.397,64.409,18210000.0
2009-07-08 06:51:00,64.429,64.429,64.4,64.416,12030000.0
2009-07-08 06:52:00,64.424,64.456,64.424,64.452,14690000.0
2009-07-08 06:53:00,64.465,64.481,64.463,64.481,12580000.0
2009-07-08 06:54:00,64.502,64.502,64.451,64.465,17310000.0
2009-07-08 06:55:00,64.448,64.454,64.441,64.454,13900000.0
2009-07-08 06:56:00,64.446,64.466,64.442,64.466,12400000.0
2009-07-08 06:57:00,64.471,64.478,64.461,64.476,13350000.0
2009-07-08 06:58:00,64.493,64.521,64.493,64.514,9630000.0
2009-07-08 06:59:00,64.52,64.52,64.489,64.489,16010000.0
2009-07-08 07:00:00,64.491,64.491,64.469,64.469,16220000.0
2009-07-08 07:01:00,64.461,64.507,64.461,64.498,19720000.0
2009-07-08 07:02:00,64.507,64.507,64.48,64.499,9580000.0
2009-07-08 07:03:00,64.521,64.521,64.491,64.516,19200000.0
2009-07-08 07:04:00,64.506,64.506,64.484,64.484,11640000.0
2009-07-08 07:05:00,64.485,64.493,64.468,64.485,12590000.0
2009-07-08 07:06:00,64.491,64.491,64.459,64.471,17500000.0
2009-07-08 07:07:00,64.476,64.498,64.475,64.498,21300000.0
2009-07-08 07:08:00,64.494,64.518,64.492,64.509,12110000.0
2009-07-08 07:09:00,64.506,64.506,64.48,64.484,8670000.0
2009-07-08 07:10:00,64.473,64.48,64.463,64.472,12400000.0
2009-07-08 07:11:00,64.464,64.485,64.462,64.483,15200000.0
2009-07-08 07:12:00,64.491,64.491,64.468,64.486,13910000.0
2009-07-08 07:13:00,64.484,64.499,64.48,64.499,7150000.0
2009-07-08 07:14:00,64.494,64.503,64.483,64.503,12400000.0
2009-07-08 07:15:00,64.504,64.504,64.484,64.492,7330000.0
2009-07-08 07:16:00,64.493,64.5,64.479,64.481,12030000.0
2009-07-08 07:17:00,64.471,64.492,64.471,64.491,13040000.0
2009-07-08 07:18:00,64.476,64.476,64.458,64.466,13520000.0
2009-07-08 07:19:00,64.467,64.473,64.463,64.463,13530000.0
2009-07-08 07:20:00,64.472,64.482,64.455,64.475,18630000.0
2009-07-08 07:21:00,64.463,64.471,64.459,64.469,16540000.0
2009-07-08 07:22:00,64.465,64.469,64.456,64.465,16350000.0
2009-07-08 07:23:00,64.462,64.47,64.447,64.462,14170000.0
2009-07-08 07:24:00,64.483,64.483,64.458,64.459,13990000.0
2009-07-08 07:25:00,64.465,64.489,64.464,64.489,8680000.0
2009-07-08 07:26:00,64.493,64.495,64.474,64.492,12780000.0
2009-07-08 07:27:00,64.486,64.488,64.468,64.488,13750000.0
2009-07-08 07:28:00,64.488,64.498,64.473,64.491,11880000.0
2009-07-08 07:29:00,64.47,64.477,64.459,64.477,19570000.0
2009-07-08 07:30:00,64.481,64.487,64.47,64.48,14340000.0
2009-07-08 07:31:00,64.481,64.483,64.462,64.47,10900000.0
2009-07-08 07:32:00,64.484,64.494,64.461,64.491,14840000.0
2009-07-08 07:33:00,64.465,64.491,64.461,64.491,13520000.0
2009-07-08 07:34:00,64.478,64.488,64.456,64.456,13190000.0
2009-07-08 07:35:00,64.449,64.475,64.449,64.467,10330000.0
2009-07-08 07:36:00,64.491,64.491,64.461,64.477,19620000.0
2009-07-08 07:37:00,64.453,64.468,64.45,64.467,11010000.0
2009-07-08 07:38:00,64.454,64.471,64.452,64.457,13910000.0
2009-07-08 07:39:00,64.471,64.471,64.435,64.435,14690000.0
2009-07-08 07:40:00,64.448,64.478,64.448,64.478,9980000.0
2009-07-08 07:41:00,64.472,64.486,64.466,64.479,17940000.0
2009-07-08 07:42:00,64.488,64.488,64.472,64.479,10700000.0
2009-07-08 07:43:00,64.471,64.479,64.463,64.475,14470000.0
2009-07-08 07:44:00,64.462,64.467,64.456,64.463,16160000.0
2009-07-08 07:45:00,64.454,64.466,64.445,64.456,14860000.0
2009-07-08 07:46:00,64.433,64.449,64.421,64.438,16380000.0
2009-07-08 07:47:00,64.436,64.436,64.405,64.405,8860000.0
2009-07-08 07:48:00,64.412,64.42,64.384,64.384,8650000.0
2009-07-08 07:49:00,64.409,64.42,64.398,64.411,11470000.0
2009-07-08 07:50:00,64.412,64.415,64.389,64.404,13140000.0
2009-07-08 07:51:00,64.386,64.405,64.386,64.402,11340000.0
2009-07-08 07:52:00,64.403,64.452,64.403,64.452,13560000.0
2009-07-08 07:53:00,64.431,64.454,64.43,64.454,11100000.0
2009-07-08 07:54:00,64.434,64.44,64.417,64.417,16800000.0
2009-07-08 07:55:00,64.44,64.446,64.414,64.439,13420000.0
2009-07-08 07:56:00,64.433,64.462,64.433,64.451,13710000.0
2009-07-08 07:57:00,64.474,64.474,64.442,64.449,9770000.0
2009-07-08 07:58:00,64.44,64.44,64.422,64.434,9970000.0
2009-07-08 07:59:00,64.451,64.451,64.439,64.449,11730000.0
2009-07-08 08:00:00,64.452,64.457,64.437,64.455,17140000.0
2009-07-08 08:01:00,64.438,64.451,64.425,64.446,16910000.0
2009-07-08 08:02:00,64.449,64.462,64.444,64.444,7890000.0
2009-07-08 08:03:00,64.461,64.461,64.435,64.446,13970000.0
2009-07-08 08:04:00,64.428,64.44,64.41,64.417,12260000.0
2009-07-08 08:05:00,64.422,64.427,64.366,64.366,14350000.0
2009-07-08 08:06:00,64.394,64.394,64.329,64.351,14100000.0
2009-07-08 08:07:00,64.358,64.385,64.348,64.364,17290000.0
2009-07-08 08:08:00,64.373,64.373,64.34,64.34,7150000.0
2009-07-08 08:09:00,64.342,64.342,64.312,64.314,15130000.0
2009-07-08 08:10:00,64.312,64.312,64.282,64.296,10180000.0
2009-07-08 08:11:00,64.296,64.336,64.296,64.325,14080000.0
2009-07-08 08:12:00,64.333,64.351,64.32,64.344,15590000.0
2009-07-08 08:13:00,64.384,64.387,64.34,64.34,7720000.0
2009-07-08 08:14:00,64.346,64.362,64.333,64.344,14840000.0
2009-07-08 08:15:00,64.335,64.344,64.319,64.325,13230000.0
2009-07-08 08:16:00,64.334,64.341,64.324,64.341,10140000.0
2009-07-08 08:17:00,64.335,64.349,64.319,64.333,9410000.0
2009-07-08 08:18:00,64.334,64.34,64.309,64.326,18160000.0
2009-07-08 08:19:00,64.314,64.315,64.294,64.306,13760000.0
2009-07-08 08:20:00,64.298,64.308,64.278,64.291,17100000.0
2009-07-08 08:21:00,64.276,64.299,64.266,64.299,15030000.0
2009-07-08 08:22:00,64.28,64.3,64.273,64.29,13720000.0
2009-07-08 08:23:00,64.255,64.285,64.255,64.275,17850000.0
2009-07-08 08:24:00,64.28,64.308,64.258,64.308,10640000.0
2009-07-08 08:25:00,64.314,64.363,64.308,64.363,13990000.0
2009-07-08 08:26:00,64.372,64.377,64.329,64.337,18600000.0
2009-07-08 08:27:00,64.356,64.36,64.331,64.36,13000000.0
2009-07-08 08:28:00,64.362,64.369,64.346,64.348,14650000.0
2009-07-08 08:29:00,64.355,64.373,64.352,64.371,9970000.0
2009-07-08 08:30:00,64.382,64.382,64.337,64.349,19530000.0
2009-07-08 08:31:00,64.371,64.38,64.355,64.375,18200000.0
2009-07-08 08:32:00,64.369,64.369,64.351,64.364,7700000.0
2009-07-08 08:33:00,64.378,64.38,64.341,64.356,12970000.0
2009-07-08 08:34:00,64.343,64.372,64.333,64.372,15610000.0
2009-07-08 08:35:00,64.371,64.386,64.363,64.383,12220000.0
2009-07-08 08:36:00,64.395,64.395,64.358,64.383,14690000.0
2009-07-08 08:37:00,64.387,64.399,64.38,64.391,19050000.0
2009-07-08 08:38:00,64.401,64.423,64.387,64.421,10750000.0
2009-07-08 08:39:00,64.431,64.477,64.414,64.477,20650000.0
2009-07-08 08:40:00,64.463,64.506,64.463,64.506,16720000.0
2009-07-08 08:41:00,64.484,64.493,64.471,64.483,15800000.0
2009-07-08 08:42:00,64.49,64.49,64.454,64.472,18830000.0
2009-07-08 08:43:00,64.461,64.461,64.425,64.452,9990000.0
2009-07-08 08:44:00,64.457,64.461,64.43,64.443,13900000.0
2009-07-08 08:45:00,64.46,64.472,64.441,64.471,16810000.0
2009-07-08 08:46:00,64.47,64.489,64.457,64.471,15810000.0
2009-07-08 08:47:00,64.49,64.494,64.469,64.493,15300000.0
2009-07-08 08:48:00,64.518,64.521,64.473,64.483,11090000.0
2009-07-08 08:49:00,64.502,64.514,64.484,64.502,14660000.0
2009-07-08 08:50:00,64.497,64.499,64.471,64.471,13340000.0
2009-07-08 08:51:00,64.498,64.498,64.466,64.467,14460000.0
2009-07-08 08:52:00,64.462,64.487,64.462,64.479,12440000.0
2009-07-08 08:53:00,64.483,64.498,64.479,64.489,18450000.0
2009-07-08 08:54:00,64.502,64.502,64.49,64.496,17470000.0
2009-07-08 08:55:00,64.485,64.498,64.483,64.498,10330000.0
2009-07-08 08:56:00,64.494,64.517,64.487,64.517,19140000.0
2009-07-08 08:57:00,64.495,64.504,64.48,64.501,17140000.0
2009-07-08 08:58:00,64.511,64.512,64.481,64.484,16190000.0
2009-07-08 08:59:00,64.494,64.505,64.468,64.491,12600000.0
2009-07-08 09:00:00,64.501,64.504,64.475,64.497,17140000.0
2009-07-08 09:01:00,64.506,64.506,64.488,64.505,17470000.0
2009-07-08 09:02:00,64.519,64.565,64.503,64.565,13170000.0
2009-07-08 09:03:00,64.581,64.585,64.57,64.585,12030000.0
2009-07-08 09:04:00,64.58,64.632,64.58,64.62,14690000.0
2009-07-08 09:05:00,64.612,64.616,64.56,64.568,17490000.0
2009-07-08 09:06:00,64.59,64.59,64.551,64.561,14830000.0
2009-07-08 09:07:00,64.582,64.589,64.563,64.574,20400000.0
2009-07-08 09:08:00,64.579,64.583,64.556,64.561,15400000.0
2009-07-08 09:09:00,64.584,64.587,64.558,64.568,13380000.0
2009-07-08 09:10:00,64.561,64.586,64.561,64.586,11080000.0
2009-07-08 09:11:00,64.58,64.58,64.565,64.57,11080000.0
2009-07-08 09:12:00,64.58,64.58,64.549,64.571,17660000.0
2009-07-08 09:13:00,64.568,64.568,64.54,64.548,16990000.0
2009-07-08 09:14:00,64.573,64.583,64.56,64.583,20890000.0
2009-07-08 09:15:00,64.594,64.594,64.556,64.556,16170000.0
2009-07-08 09:16:00,64.57,64.575,64.566,64.575,13340000.0
2009-07-08 09:17:00,64.585,64.597,64.575,64.579,19890000.0
2009-07-08 09:18:00,64.594,64.607,64.585,64.592,16000000.0
2009-07-08 09:19:00,64.591,64.605,64.585,64.6,16560000.0
2009-07-08 09:20:00,64.605,64.616,64.593,64.616,15020000.0
2009-07-08 09:21:00,64.618,64.623,64.6,64.614,16880000.0
2009-07-08 09:22:00,64.612,64.622,64.586,64.609,18600000.0
2009-07-08 09:23:00,64.62,64.62,64.595,64.607,17290000.0
2009-07-08 09:24:00,64.603,64.603,64.573,64.573,5070000.0
2009-07-08 09:25:00,64.595,64.595,64.577,64.589,14850000.0
2009-07-08 09:26:00,64.607,64.612,64.591,64.606,19950000.0
2009-07-08 09:27:00,64.618,64.618,64.598,64.612,8670000.0
2009-07-08 09:28:00,64.6,64.615,64.597,64.597,10050000.0
2009-07-08 09:29:00,64.57,64.61,64.57,64.6,19650000.0
2009-07-08 09:30:00,64.61,64.61,64.572,64.577,15050000.0
2009-07-08 09:31:00,64.568,64.599,64.568,64.599,7930000.0
2009-07-08 09:32:00,64.574,64.584,64.562,64.567,17310000.0
2009-07-08 09:33:00,64.592,64.592,64.526,64.53,20170000.0
2009-07-08 09:34:00,64.541,64.569,64.53,64.552,20320000.0
2009-07-08 09:35:00,64.563,64.569,64.549,64.557,11460000.0
2009-07-08 09:36:00,64.573,64.573,64.534,64.534,17090000.0
2009-07-08 09:37:00,64.527,64.544,64.525,64.525,11090000.0
2009-07-08 09:38:00,64.531,64.536,64.475,64.498,16140000.0
2009-07-08 09:39:00,64.492,64.497,64.478,64.496,16060000.0
2009-07-08 09:40:00,64.503,64.506,64.487,64.488,17660000.0
2009-07-08 09:41:00,64.472,64.501,64.469,64.501,13700000.0
2009-07-08 09:42:00,64.51,64.51,64.485,64.501,11650000.0
2009-07-08 09:43:00,64.49,64.495,64.474,64.479,12400000.0
2009-07-08 09:44:00,64.49,64.511,64.483,64.511,13760000.0
2009-07-08 09:45:00,64.516,64.521,64.503,64.521,20150000.0
2009-07-08 09:46:00,64.541,64.544,64.522,64.542,18600000.0
2009-07-08 09:47:00,64.522,64.531,64.506,64.506,12400000.0
2009-07-08 09:48:00,64.516,64.516,64.486,64.488,13420000.0
2009-07-08 09:49:00,64.493,64.508,64.49,64.508,12400000.0
2009-07-08 09:50:00,64.509,64.511,64.494,64.504,14740000.0
2009-07-08 09:51:00,64.511,64.511,64.483,64.483,18030000.0
2009-07-08 09:52:00,64.465,64.474,64.457,64.467,14360000.0
2009-07-08 09:53:00,64.445,64.466,64.445,64.45,10970000.0
2009-07-08 09:54:00,64.478,64.478,64.453,64.463,7330000.0
2009-07-08 09:55:00,64.441,64.455,64.423,64.423,18590000.0
2009-07-08 09:56:00,64.443,64.465,64.439,64.454,14840000.0
2009-07-08 09:57:00,64.468,64.471,64.447,64.471,12210000.0
2009-07-08 09:58:00,64.474,64.506,64.474,64.504,15070000.0
2009-07-08 09:59:00,64.507,64.507,64.482,64.493,10560000.0
2009-07-08 10:00:00,64.49,64.49,64.442,64.469,7700000.0
2009-07-08 10:01:00,64.451,64.475,64.451,64.468,12630000.0
2009-07-08 10:02:00,64.457,64.481,64.442,64.442,21980000.0
2009-07-08 10:03:00,64.456,64.456,64.433,64.443,8630000.0
2009-07-08 10:04:00,64.443,64.449,64.429,64.448,11460000.0
2009-07-08 10:05:00,64.439,64.48,64.439,64.477,14470000.0
2009-07-08 10:06:00,64.474,64.492,64.472,64.492,9950000.0
2009-07-08 10:07:00,64.489,64.498,64.481,64.489,19170000.0
2009-07-08 10:08:00,64.485,64.492,64.467,64.486,16710000.0
2009-07-08 10:09:00,64.509,64.509,64.478,64.495,18440000.0
2009-07-08 10:10:00,64.483,64.508,64.481,64.491,15400000.0
2009-07-08 10:11:00,64.497,64.499,64.473,64.473,14460000.0
2009-07-08 10:12:00,64.483,64.483,64.47,64.472,12440000.0
2009-07-08 10:13:00,64.483,64.491,64.479,64.485,17310000.0
2009-07-08 10:14:00,64.486,64.494,64.472,64.472,13220000.0
2009-07-08 10:15:00,64.493,64.502,64.473,64.496,15490000.0
2009-07-08 10:16:00,64.489,64.504,64.489,64.498,12810000.0
2009-07-08 10:17:00,64.474,64.49,64.474,64.482,8080000.0
2009-07-08 10:18:00,64.49,64.49,64.46,64.477,14270000.0
2009-07-08 10:19:00,64.469,64.469,64.451,64.458,16030000.0
2009-07-08 10:20:00,64.48,64.49,64.466,64.476,13720000.0
2009-07-08 10:21:00,64.484,64.484,64.443,64.443,14210000.0
2009-07-08 10:22:00,64.449,64.466,64.438,64.466,15970000.0
2009-07-08 10:23:00,64.465,64.465,64.445,64.465,16060000.0
2009-07-08 10:24:00,64.462,64.472,64.445,64.445,16350000.0
2009-07-08 10:25:00,64.455,64.467,64.449,64.467,15600000.0
2009-07-08 10:26:00,64.469,64.471,64.445,64.454,12410000.0
2009-07-08 10:27:00,64.454,64.463,64.446,64.463,11880000.0
2009-07-08 10:28:00,64.462,64.472,64.456,64.47,13950000.0
2009-07-08 10:29:00,64.465,64.48,64.459,64.48,20020000.0
2009-07-08 10:30:00,64.481,64.481,64.445,64.479,18820000.0
2009-07-08 10:31:00,64.49,64.499,64.478,64.499,7520000.0
2009-07-08 10:32:00,64.519,64.538,64.508,64.538,13010000.0
2009-07-08 10:33:00,64.541,64.544,64.519,64.544,14280000.0
2009-07-08 10:34:00,64.533,64.539,64.509,64.513,12250000.0
2009-07-08 10:35:00,64.531,64.534,64.51,64.532,12270000.0
2009-07-08 10:36:00,64.554,64.554,64.524,64.543,21080000.0
2009-07-08 10:37:00,64.535,64.56,64.535,64.541,18040000.0
2009-07-08 10:38:00,64.529,64.553,64.529,64.553,8650000.0
2009-07-08 10:39:00,64.548,64.548,64.533,64.536,9950000.0
2009-07-08 10:40:00,64.543,64.553,64.536,64.541,16380000.0
2009-07-08 10:41:00,64.534,64.54,64.52,64.526,13750000.0
2009-07-08 10:42:00,64.515,64.515,64.491,64.498,10520000.0
2009-07-08 10:43:00,64.481,64.496,64.476,64.487,22580000.0
2009-07-08 10:44:00,64.484,64.499,64.484,64.487,17850000.0
2009-07-08 10:45:00,64.506,64.506,64.48,64.493,19570000.0
2009-07-08 10:46:00,64.484,64.507,64.477,64.502,17860000.0
2009-07-08 10:47:00,64.496,64.501,64.47,64.485,17550000.0
2009-07-08 10:48:00,64.487,64.487,64.449,64.479,13890000.0
2009-07-08 10:49:00,64.443,64.482,64.443,64.482,16390000.0
2009-07-08 10:50:00,64.467,64.481,64.467,64.47,13610000.0
2009-07-08 10:51:00,64.48,64.487,64.465,64.473,19190000.0
2009-07-08 10:52:00,64.483,64.499,64.479,64.499,11360000.0
2009-07-08 10:53:00,64.478,64.497,64.469,64.489,19020000.0
2009-07-08 10:54:00,64.501,64.504,64.489,64.5,15820000.0
2009-07-08 10:55:00,64.473,64.495,64.469,64.488,19720000.0
2009-07-08 10:56:00,64.481,64.484,64.466,64.478,15080000.0
2009-07-08 10:57:00,64.495,64.497,64.478,64.492,9580000.0
2009-07-08 10:58:00,64.47,64.49,64.47,64.472,17540000.0
2009-07-08 10:59:00,64.481,64.484,64.449,64.457,12040000.0
2009-07-08 11:00:00,64.49,64.49,64.461,64.461,23900000.0
2009-07-08 11:01:00,64.474,64.484,64.467,64.482,13140000.0
2009-07-08 11:02:00,64.513,64.521,64.492,64.504,13530000.0
2009-07-08 11:03:00,64.52,64.52,64.483,64.505,13720000.0
2009-07-08 11:04:00,64.487,64.5,64.475,64.479,11810000.0
2009-07-08 11:05:00,64.48,64.48,64.451,64.465,17310000.0
2009-07-08 11:06:00,64.468,64.479,64.462,64.462,10750000.0
2009-07-08 11:07:00,64.48,64.492,64.465,64.489,13940000.0
2009-07-08 11:08:00,64.49,64.49,64.466,64.482,13420000.0
2009-07-08 11:09:00,64.486,64.493,64.468,64.493,15600000.0
2009-07-08 11:10:00,64.482,64.517,64.482,64.517,14880000.0
2009-07-08 11:11:00,64.524,64.537,64.501,64.523,16760000.0
2009-07-08 11:12:00,64.532,64.532,64.499,64.511,10140000.0
2009-07-08 11:13:00,64.526,64.526,64.514,64.526,13550000.0
2009-07-08 11:14:00,64.526,64.534,64.512,64.524,11880000.0
2009-07-08 11:15:00,64.529,64.539,64.521,64.529,11850000.0
2009-07-08 11:16:00,64.538,64.538,64.519,64.526,10740000.0
2009-07-08 11:17:00,64.495,64.523,64.491,64.523,13710000.0
2009-07-08 11:18:00,64.52,64.52,64.475,64.475,13560000.0
2009-07-08 11:19:00,64.474,64.515,64.474,64.515,15410000.0
2009-07-08 11:20:00,64.477,64.515,64.477,64.509,11840000.0
2009-07-08 11:21:00,64.504,64.515,64.495,64.497,14510000.0
2009-07-08 11:22:00,64.511,64.511,64.492,64.497,13740000.0
2009-07-08 11:23:00,64.496,64.504,64.49,64.49,18890000.0
2009-07-08 11:24:00,64.51,64.514,64.486,64.486,17130000.0
2009-07-08 11:25:00,64.489,64.489,64.464,64.483,11740000.0
2009-07-08 11:26:00,64.493,64.493,64.467,64.478,15210000.0
2009-07-08 11:27:00,64.503,64.503,64.458,64.476,19700000.0
2009-07-08 11:28:00,64.476,64.514,64.472,64.514,19200000.0
2009-07-08 11:29:00,64.53,64.53,64.503,64.516,14890000.0
2009-07-08 11:30:00,64.531,64.545,64.514,64.533,17330000.0
2009-07-08 11:31:00,64.524,64.54,64.519,64.534,11840000.0
2009-07-08 11:32:00,64.533,64.542,64.531,64.531,15590000.0
2009-07-08 11:33:00,64.514,64.514,64.47,64.48,16540000.0
2009-07-08 11:34:00,64.472,64.488,64.472,64.481,11100000.0
2009-07-08 11:35:00,64.497,64.502,64.483,64.483,15400000.0
2009-07-08 11:36:00,64.507,64.507,64.479,64.486,13530000.0
2009-07-08 11:37:00,64.488,64.492,64.468,64.492,9410000.0
2009-07-08 11:38:00,64.485,64.494,64.48,64.494,12990000.0
2009-07-08 11:39:00,64.51,64.51,64.489,64.492,15400000.0
2009-07-08 11:40:00,64.473,64.498,64.473,64.497,21680000.0
2009-07-08 11:41:00,64.491,64.501,64.487,64.49,20150000.0
2009-07-08 11:42:00,64.515,64.515,64.492,64.492,13050000.0
2009-07-08 11:43:00,64.494,64.512,64.494,64.502,14510000.0
2009-07-08 11:44:00,64.478,64.487,64.476,64.482,13560000.0
2009-07-08 11:45:00,64.492,64.502,64.488,64.502,13520000.0
2009-07-08 11:46:00,64.502,64.516,64.488,64.506,19530000.0
2009-07-08 11:47:00,64.499,64.505,64.485,64.505,7890000.0
2009-07-08 11:48:00,64.498,64.517,64.498,64.517,12850000.0
2009-07-08 11:49:00,64.508,64.508,64.488,64.502,14450000.0
2009-07-08 11:50:00,64.493,64.517,64.482,64.5,16190000.0
2009-07-08 11:51:00,64.504,64.504,64.484,64.495,15820000.0
2009-07-08 11:52:00,64.486,64.505,64.48,64.493,23710000.0
2009-07-08 11:53:00,64.502,64.502,64.487,64.489,16240000.0
2009-07-08 11:54:00,64.497,64.511,64.49,64.511,10890000.0
2009-07-08 11:55:00,64.5,64.516,64.498,64.516,14140000.0
2009-07-08 11:56:00,64.513,64.519,64.502,64.517,17900000.0
2009-07-08 11:57:00,64.522,64.537,64.516,64.529,18840000.0
2009-07-08 11:58:00,64.515,64.535,64.514,64.521,11280000.0
2009-07-08 11:59:00,64.514,64.538,64.514,64.538,8090000.0
2009-07-08 12:00:00,64.56,64.56,64.529,64.53,17710000.0
2009-07-08 12:01:00,64.546,64.55,64.542,64.548,15250000.0
2009-07-08 12:02:00,64.537,64.551,64.531,64.551,18340000.0
2009-07-08 12:03:00,64.574,64.574,64.541,64.553,12440000.0
2009-07-08 12:04:00,64.542,64.557,64.529,64.557,9390000.0
2009-07-08 12:05:00,64.542,64.549,64.542,64.543,8080000.0
2009-07-08 12:06:00,64.566,64.576,64.547,64.576,16200000.0
2009-07-08 12:07:00,64.589,64.589,64.566,64.583,13380000.0
2009-07-08 12:08:00,64.574,64.578,64.563,64.563,17920000.0
2009-07-08 12:09:00,64.581,64.581,64.564,64.564,8270000.0
2009-07-08 12:10:00,64.568,64.572,64.558,64.563,16650000.0
2009-07-08 12:11:00,64.564,64.574,64.564,64.57,8450000.0
2009-07-08 12:12:00,64.592,64.592,64.568,64.581,14680000.0
2009-07-08 12:13:00,64.576,64.588,64.563,64.569,16900000.0
2009-07-08 12:14:00,64.577,64.59,64.571,64.59,13140000.0
2009-07-08 12:15:00,64.593,64.593,64.568,64.572,13150000.0
2009-07-08 12:16:00,64.537,64.55,64.527,64.537,24530000.0
2009-07-08 12:17:00,64.531,64.532,64.498,64.498,14200000.0
2009-07-08 12:18:00,64.511,64.511,64.495,64.504,10140000.0
2009-07-08 12:19:00,64.504,64.518,64.503,64.516,12970000.0
2009-07-08 12:20:00,64.526,64.528,64.488,64.488,15810000.0
2009-07-08 12:21:00,64.501,64.501,64.463,64.467,13160000.0
2009-07-08 12:22:00,64.464,64.484,64.464,64.479,15590000.0
2009-07-08 12:23:00,64.476,64.482,64.452,64.482,13560000.0
2009-07-08 12:24:00,64.468,64.471,64.45,64.471,14460000.0
2009-07-08 12:25:00,64.476,64.48,64.47,64.474,11650000.0
2009-07-08 12:26:00,64.464,64.478,64.464,64.477,15630000.0
2009-07-08 12:27:00,64.477,64.477,64.465,64.467,9770000.0
2009-07-08 12:28:00,64.482,64.482,64.468,64.476,12470000.0
2009-07-08 12:29:00,64.484,64.484,64.471,64.471,10970000.0
2009-07-08 12:30:00,64.483,64.486,64.47,64.486,13150000.0
2009-07-08 12:31:00,64.473,64.484,64.473,64.484,6390000.0
2009-07-08 12:32:00,64.484,64.486,64.469,64.486,16940000.0
2009-07-08 12:33:00,64.477,64.483,64.474,64.474,9710000.0
2009-07-08 12:34:00,64.484,64.484,64.468,64.478,12620000.0
2009-07-08 12:35:00,64.472,64.49,64.472,64.487,16760000.0
2009-07-08 12:36:00,64.483,64.483,64.467,64.474,12630000.0
2009-07-08 12:37:00,64.47,64.482,64.467,64.481,10010000.0
2009-07-08 12:38:00,64.469,64.48,64.469,64.474,12260000.0
2009-07-08 12:39:00,64.49,64.49,64.466,64.479,15030000.0
2009-07-08 12:40:00,64.493,64.493,64.471,64.473,16190000.0
2009-07-08 12:41:00,64.479,64.486,64.461,64.467,15620000.0
2009-07-08 12:42:00,64.498,64.498,64.463,64.463,21040000.0
2009-07-08 12:43:00,64.453,64.46,64.45,64.459,11880000.0
2009-07-08 12:44:00,64.445,64.466,64.445,64.453,16050000.0
2009-07-08 12:45:00,64.471,64.471,64.44,64.448,14500000.0
2009-07-08 12:46:00,64.439,64.472,64.439,64.472,18860000.0
2009-07-08 12:47:00,64.471,64.473,64.449,64.463,20110000.0
2009-07-08 12:48:00,64.454,64.454,64.423,64.429,13890000.0
2009-07-08 12:49:00,64.433,64.439,64.413,64.413,12260000.0
2009-07-08 12:50:00,64.421,64.424,64.404,64.409,16750000.0
2009-07-08 12:51:00,64.432,64.435,64.41,64.419,13950000.0
2009-07-08 12:52:00,64.425,64.456,64.42,64.453,13160000.0
2009-07-08 12:53:00,64.446,64.47,64.434,64.47,13330000.0
2009-07-08 12:54:00,64.467,64.475,64.456,64.469,12630000.0
2009-07-08 12:55:00,64.46,64.46,64.447,64.454,8490000.0
2009-07-08 12:56:00,64.45,64.452,64.443,64.443,7700000.0
2009-07-08 12:57:00,64.46,64.46,64.436,64.447,10790000.0
2009-07-08 12:58:00,64.455,64.466,64.449,64.456,16930000.0
2009-07-08 12:59:00,64.453,64.463,64.448,64.458,17550000.0
2009-07-08 13:00:00,64.471,64.472,64.44,64.447,12900000.0
2009-07-08 13:01:00,64.445,64.461,64.445,64.457,10710000.0
2009-07-08 13:02:00,64.464,64.471,64.457,64.468,17500000.0
2009-07-08 13:03:00,64.475,64.476,64.472,64.475,7710000.0
2009-07-08 13:04:00,64.464,64.472,64.454,64.463,10910000.0
2009-07-08 13:05:00,64.484,64.494,64.463,64.475,13040000.0
2009-07-08 13:06:00,64.491,64.523,64.486,64.523,8300000.0
2009-07-08 13:07:00,64.516,64.544,64.512,64.521,18650000.0
2009-07-08 13:08:00,64.539,64.548,64.531,64.542,11160000.0
2009-07-08 13:09:00,64.546,64.546,64.519,64.528,15650000.0
2009-07-08 13:10:00,64.532,64.537,64.521,64.531,13710000.0
2009-07-08 13:11:00,64.506,64.527,64.504,64.516,22350000.0
2009-07-08 13:12:00,64.54,64.54,64.505,64.505,18110000.0
2009-07-08 13:13:00,64.5,64.518,64.494,64.51,14160000.0
2009-07-08 13:14:00,64.505,64.51,64.496,64.51,11840000.0
2009-07-08 13:15:00,64.514,64.514,64.483,64.504,18450000.0
2009-07-08 13:16:00,64.497,64.506,64.49,64.501,12590000.0
2009-07-08 13:17:00,64.49,64.502,64.488,64.5,12810000.0
2009-07-08 13:18:00,64.499,64.508,64.494,64.508,12440000.0
2009-07-08 13:19:00,64.509,64.512,64.497,64.5,21500000.0
2009-07-08 13:20:00,64.493,64.503,64.489,64.498,17830000.0
2009-07-08 13:21:00,64.498,64.51,64.466,64.495,19390000.0
2009-07-08 13:22:00,64.492,64.525,64.464,64.525,12990000.0
2009-07-08 13:23:00,64.525,64.536,64.509,64.518,12670000.0
2009-07-08 13:24:00,64.54,64.563,64.531,64.544,11540000.0
2009-07-08 13:25:00,64.55,64.552,64.525,64.534,14690000.0
2009-07-08 13:26:00,64.515,64.539,64.511,64.539,10000000.0
2009-07-08 13:27:00,64.534,64.546,64.527,64.534,17280000.0
2009-07-08 13:28:00,64.54,64.54,64.514,64.533,18040000.0
2009-07-08 13:29:00,64.541,64.559,64.531,64.552,15410000.0
2009-07-08 13:30:00,64.538,64.538,64.518,64.535,12260000.0
2009-07-08 13:31:00,64.521,64.539,64.52,64.528,16350000.0
2009-07-08 13:32:00,64.52,64.522,64.51,64.515,12450000.0
2009-07-08 13:33:00,64.517,64.517,64.501,64.508,11350000.0
2009-07-08 13:34:00,64.507,64.507,64.483,64.489,11660000.0
2009-07-08 13:35:00,64.496,64.502,64.478,64.479,12020000.0
2009-07-08 13:36:00,64.501,64.501,64.468,64.479,12630000.0
2009-07-08 13:37:00,64.503,64.516,64.497,64.505,10890000.0
2009-07-08 13:38:00,64.505,64.518,64.479,64.479,19990000.0
2009-07-08 13:39:00,64.473,64.499,64.469,64.482,16730000.0
2009-07-08 13:40:00,64.479,64.488,64.475,64.481,15030000.0
2009-07-08 13:41:00,64.484,64.49,64.469,64.487,18600000.0
2009-07-08 13:42:00,64.496,64.503,64.483,64.503,16730000.0
2009-07-08 13:43:00,64.467,64.486,64.467,64.478,19040000.0
2009-07-08 13:44:00,64.477,64.493,64.472,64.493,18960000.0
2009-07-08 13:45:00,64.491,64.497,64.471,64.486,17550000.0
2009-07-08 13:46:00,64.481,64.5,64.481,64.491,19190000.0
2009-07-08 13:47:00,64.488,64.49,64.473,64.473,10520000.0
2009-07-08 13:48:00,64.488,64.488,64.468,64.481,10370000.0
2009-07-08 13:49:00,64.483,64.493,64.476,64.484,13710000.0
2009-07-08 13:50:00,64.471,64.494,64.471,64.484,7900000.0
2009-07-08 13:51:00,64.5,64.5,64.481,64.481,7740000.0
2009-07-08 13:52:00,64.482,64.484,64.467,64.484,13200000.0
2009-07-08 13:53:00,64.467,64.501,64.467,64.487,15780000.0
2009-07-08 13:54:00,64.501,64.506,64.486,64.506,16340000.0
2009-07-08 13:55:00,64.485,64.5,64.473,64.473,17750000.0
2009-07-08 13:56:00,64.481,64.489,64.476,64.489,9430000.0
2009-07-08 13:57:00,64.485,64.498,64.485,64.487,11110000.0
2009-07-08 13:58:00,64.486,64.501,64.484,64.493,12660000.0
2009-07-08 13:59:00,64.478,64.495,64.478,64.495,11680000.0
2009-07-08 14:00:00,64.501,64.501,64.464,64.476,13720000.0
2009-07-08 14:01:00,64.438,64.463,64.431,64.444,14120000.0
2009-07-08 14:02:00,64.425,64.429,64.402,64.402,13940000.0
2009-07-08 14:03:00,64.436,64.441,64.419,64.422,16950000.0
2009-07-08 14:04:00,64.418,64.428,64.395,64.405,17510000.0
2009-07-08 14:05:00,64.414,64.437,64.407,64.437,8260000.0
2009-07-08 14:06:00,64.437,64.437,64.416,64.42,13000000.0
2009-07-08 14:07:00,64.414,64.45,64.414,64.431,22770000.0
2009-07-08 14:08:00,64.439,64.448,64.42,64.448,12110000.0
2009-07-08 14:09:00,64.441,64.441,64.414,64.422,19990000.0
2009-07-08 14:10:00,64.413,64.419,64.39,64.398,16210000.0
2009-07-08 14:11:00,64.417,64.417,64.402,64.412,8310000.0
2009-07-08 14:12:00,64.422,64.422,64.376,64.376,17690000.0
2009-07-08 14:13:00,64.401,64.401,64.375,64.381,16910000.0
2009-07-08 14:14:00,64.399,64.407,64.385,64.407,14850000.0
2009-07-08 14:15:00,64.421,64.421,64.377,64.377,15590000.0
2009-07-08 14:16:00,64.384,64.41,64.384,64.402,10710000.0
2009-07-08 14:17:00,64.397,64.413,64.393,64.413,19010000.0
2009-07-08 14:18:00,64.421,64.428,64.398,64.428,15210000.0
2009-07-08 14:19:00,64.412,64.428,64.407,64.421,17090000.0
2009-07-08 14:20:00,64.412,64.432,64.405,64.412,10890000.0
2009-07-08 14:21:00,64.449,64.452,64.426,64.437,19770000.0
2009-07-08 14:22:00,64.44,64.441,64.409,64.424,13560000.0
2009-07-08 14:23:00,64.425,64.445,64.417,64.423,14120000.0
2009-07-08 14:24:00,64.441,64.448,64.43,64.441,12960000.0
2009-07-08 14:25:00,64.433,64.44,64.425,64.435,18410000.0
2009-07-08 14:26:00,64.439,64.44,64.408,64.408,10880000.0
2009-07-08 14:27:00,64.423,64.423,64.405,64.421,7330000.0
2009-07-08 14:28:00,64.424,64.427,64.396,64.398,17480000.0
2009-07-08 14:29:00,64.422,64.432,64.409,64.409,12020000.0
2009-07-08 14:30:00,64.428,64.436,64.402,64.402,12020000.0
2009-07-08 14:31:00,64.414,64.426,64.403,64.411,15110000.0
2009-07-08 14:32:00,64.414,64.433,64.401,64.401,11650000.0
2009-07-08 14:33:00,64.394,64.398,64.375,64.382,13910000.0
2009-07-08 14:34:00,64.359,64.385,64.343,64.383,11650000.0
2009-07-08 14:35:00,64.34,64.37,64.34,64.36,13150000.0
2009-07-08 14:36:00,64.365,64.382,64.356,64.382,20360000.0
2009-07-08 14:37:00,64.389,64.389,64.367,64.368,12970000.0
2009-07-08 14:38:00,64.365,64.396,64.365,64.381,15790000.0
2009-07-08 14:39:00,64.389,64.389,64.347,64.362,14880000.0
2009-07-08 14:40:00,64.368,64.373,64.339,64.347,16180000.0
2009-07-08 14:41:00,64.344,64.346,64.295,64.295,13200000.0
2009-07-08 14:42:00,64.3,64.311,64.286,64.311,7560000.0
2009-07-08 14:43:00,64.311,64.322,64.307,64.314,9970000.0
2009-07-08 14:44:00,64.31,64.333,64.294,64.294,17280000.0
2009-07-08 14:45:00,64.325,64.328,64.298,64.298,15440000.0
2009-07-08 14:46:00,64.325,64.332,64.32,64.321,17090000.0
2009-07-08 14:47:00,64.316,64.344,64.316,64.34,11650000.0
2009-07-08 14:48:00,64.341,64.341,64.306,64.328,17100000.0
2009-07-08 14:49:00,64.325,64.332,64.307,64.331,15240000.0
2009-07-08 14:50:00,64.346,64.348,64.317,64.317,18070000.0
2009-07-08 14:51:00,64.349,64.349,64.306,64.314,13900000.0
2009-07-08 14:52:00,64.333,64.336,64.311,64.324,14930000.0
2009-07-08 14:53:00,64.335,64.338,64.317,64.338,13560000.0
2009-07-08 14:54:00,64.336,64.342,64.323,64.323,10900000.0
2009-07-08 14:55:00,64.34,64.347,64.327,64.327,7710000.0
2009-07-08 14:56:00,64.32,64.336,64.32,64.331,10940000.0
2009-07-08 14:57:00,64.34,64.34,64.301,64.316,21510000.0
2009-07-08 14:58:00,64.307,64.329,64.307,64.328,17840000.0
2009-07-08 14:59:00,64.335,64.351,64.323,64.34,21680000.0
2009-07-08 15:00:00,64.371,64.43,64.358,64.43,9990000.0
2009-07-08 15:01:00,64.436,64.461,64.427,64.453,16530000.0
2009-07-08 15:02:00,64.466,64.471,64.432,64.437,12590000.0
2009-07-08 15:03:00,64.466,64.466,64.431,64.438,10950000.0
2009-07-08 15:04:00,64.448,64.467,64.438,64.438,17350000.0
2009-07-08 15:05:00,64.428,64.499,64.427,64.47,16160000.0
2009-07-08 15:06:00,64.484,64.493,64.475,64.479,11650000.0
2009-07-08 15:07:00,64.503,64.503,64.454,64.454,11350000.0
2009-07-08 15:08:00,64.464,64.473,64.431,64.438,14910000.0
2009-07-08 15:09:00,64.458,64.469,64.44,64.467,14870000.0
2009-07-08 15:10:00,64.463,64.473,64.448,64.454,13530000.0
2009-07-08 15:11:00,64.454,64.472,64.446,64.467,14460000.0
2009-07-08 15:12:00,64.469,64.472,64.443,64.443,14360000.0
2009-07-08 15:13:00,64.43,64.449,64.423,64.442,11350000.0
2009-07-08 15:14:00,64.446,64.449,64.43,64.43,8830000.0
2009-07-08 15:15:00,64.442,64.442,64.386,64.403,18710000.0
2009-07-08 15:16:00,64.409,64.417,64.396,64.412,12290000.0
2009-07-08 15:17:00,64.389,64.398,64.379,64.395,17850000.0
2009-07-08 15:18:00,64.388,64.402,64.373,64.399,14730000.0
2009-07-08 15:19:00,64.389,64.425,64.382,64.425,16950000.0
2009-07-08 15:20:00,64.403,64.44,64.403,64.436,20020000.0
2009-07-08 15:21:00,64.441,64.443,64.394,64.405,18600000.0
2009-07-08 15:22:00,64.378,64.407,64.378,64.404,17650000.0
2009-07-08 15:23:00,64.405,64.415,64.397,64.41,10180000.0
2009-07-08 15:24:00,64.415,64.429,64.413,64.417,14400000.0
2009-07-08 15:25:00,64.416,64.433,64.403,64.433,14960000.0
2009-07-08 15:26:00,64.419,64.43,64.419,64.427,12030000.0
2009-07-08 15:27:00,64.427,64.427,64.415,64.423,57880000.0
2009-07-08 15:28:00,64.426,64.448,64.422,64.43,81180000.0
2009-07-08 15:29:00,64.445,64.446,64.415,64.435,84370000.0
2009-07-08 15:30:00,64.471,64.471,64.425,64.44,119930000.0
2009-07-08 15:31:00,64.436,64.455,64.429,64.43,115110000.0
2009-07-08 15:32:00,64.449,64.473,64.429,64.443,113130000.0
2009-07-08 15:33:00,64.449,64.453,64.426,64.441,107810000.0
2009-07-08 15:34:00,64.44,64.467,64.434,64.435,37300000.0
2009-07-08 15:35:00,64.452,64.494,64.452,64.494,21970000.0
2009-07-08 15:36:00,64.472,64.516,64.472,64.502,69350000.0
2009-07-08 15:37:00,64.486,64.495,64.452,64.456,107200000.0
2009-07-08 15:38:00,64.447,64.45,64.424,64.426,70950000.0
2009-07-08 15:39:00,64.458,64.458,64.418,64.43,95120000.0
2009-07-08 15:40:00,64.415,64.432,64.403,64.424,99230000.0
2009-07-08 15:41:00,64.392,64.42,64.383,64.415,102830000.0
2009-07-08 15:42:00,64.428,64.428,64.401,64.405,92930000.0
2009-07-08 15:43:00,64.416,64.436,64.407,64.415,92660000.0
2009-07-08 15:44:00,64.428,64.437,64.408,64.408,70520000.0
2009-07-08 15:45:00,64.435,64.455,64.416,64.45,62300000.0
2009-07-08 15:46:00,64.445,64.471,64.436,64.456,132420000.0
2009-07-08 15:47:00,64.453,64.465,64.441,64.446,77660000.0
2009-07-08 15:48:00,64.48,64.489,64.45,64.46,83890000.0
2009-07-08 15:49:00,64.479,64.492,64.462,64.491,91740000.0
2009-07-08 15:50:00,64.482,64.492,64.463,64.468,79290000.0
2009-07-08 15:51:00,64.49,64.499,64.465,64.468,117350000.0
2009-07-08 15:52:00,64.493,64.493,64.447,64.464,99870000.0
2009-07-08 15:53:00,64.45,64.466,64.429,64.445,68640000.0
2009-07-08 15:54:00,64.455,64.455,64.433,64.449,53930000.0
2009-07-08 15:55:00,64.421,64.448,64.417,64.427,62970000.0
2009-07-08 15:56:00,64.435,64.449,64.409,64.432,69910000.0
2009-07-08 15:57:00,64.443,64.447,64.415,64.415,83730000.0
2009-07-08 15:58:00,64.42,64.458,64.42,64.458,72500000.0
2009-07-08 15:59:00,64.463,64.482,64.444,64.472,39860000.0
2009-07-08 16:00:00,64.456,64.483,64.446,64.475,81330000.0
2009-07-08 16:01:00,64.455,64.47,64.441,64.465,110470000.0
2009-07-08 16:02:00,64.448,64.479,64.447,64.466,81110000.0
2009-07-08 16:03:00,64.474,64.479,64.448,64.474,47760000.0
2009-07-08 16:04:00,64.486,64.493,64.464,64.477,36490000.0
2009-07-08 16:05:00,64.469,64.48,64.454,64.469,73720000.0
2009-07-08 16:06:00,64.483,64.498,64.454,64.462,89580000.0
2009-07-08 16:07:00,64.449,64.477,64.444,64.45,105620000.0
2009-07-08 16:08:00,64.441,64.484,64.441,64.484,97590000.0
2009-07-08 16:09:00,64.467,64.484,64.46,64.46,103010000.0
2009-07-08 16:10:00,64.485,64.489,64.465,64.488,102150000.0
2009-07-08 16:11:00,64.469,64.49,64.451,64.451,53760000.0
2009-07-08 16:12:00,64.482,64.482,64.456,64.471,78120000.0
2009-07-08 16:13:00,64.446,64.486,64.446,64.474,61460000.0
2009-07-08 16:14:00,64.469,64.489,64.463,64.468,51020000.0
2009-07-08 16:15:00,64.494,64.494,64.462,64.462,57620000.0
2009-07-08 16:16:00,64.471,64.491,64.465,64.491,69520000.0
2009-07-08 16:17:00,64.487,64.489,64.464,64.472,101220000.0
2009-07-08 16:18:00,64.501,64.501,64.473,64.489,136390000.0
2009-07-08 16:19:00,64.48,64.487,64.474,64.474,112770000.0
2009-07-08 16:20:00,64.468,64.496,64.468,64.477,83100000.0
2009-07-08 16:21:00,64.503,64.503,64.479,64.497,74860000.0
2009-07-08 16:22:00,64.497,64.501,64.471,64.471,102460000.0
2009-07-08 16:23:00,64.473,64.495,64.463,64.495,130600000.0
2009-07-08 16:24:00,64.496,64.501,64.483,64.498,89840000.0
2009-07-08 16:25:00,64.498,64.51,64.48,64.494,64400000.0
2009-07-08 16:26:00,64.501,64.501,64.47,64.494,57220000.0
2009-07-08 16:27:00,64.5,64.5,64.466,64.483,97390000.0
2009-07-08 16:28:00,64.473,64.485,64.471,64.473,164170000.0
2009-07-08 16:30:00,64.47,64.47,64.437,64.46,105050000.0
2009-07-08 16:31:00,64.424,64.454,64.404,64.43,69290000.0
2009-07-08 16:32:00,64.422,64.46,64.422,64.46,95830000.0
2009-07-08 16:33:00,64.469,64.469,64.432,64.432,85330000.0
2009-07-08 16:34:00,64.441,64.448,64.416,64.432,111190000.0
2009-07-08 16:35:00,64.439,64.439,64.402,64.402,145390000.0
2009-07-08 16:36:00,64.424,64.424,64.393,64.424,126400000.0
2009-07-08 16:37:00,64.393,64.41,64.382,64.392,113870000.0
2009-07-08 16:38:00,64.399,64.408,64.359,64.39,127250000.0
2009-07-08 16:39:00,64.396,64.396,64.357,64.371,109680000.0
2009-07-08 16:40:00,64.345,64.385,64.345,64.351,61460000.0
2009-07-08 16:41:00,64.36,64.372,64.354,64.358,58940000.0
2009-07-08 16:42:00,64.384,64.384,64.362,64.382,83840000.0
2009-07-08 16:43:00,64.375,64.391,64.365,64.365,108880000.0
2009-07-08 16:44:00,64.376,64.389,64.371,64.389,80240000.0
2009-07-08 16:45:00,64.406,64.419,64.402,64.41,108170000.0
2009-07-08 16:46:00,64.414,64.42,64.401,64.408,47460000.0
2009-07-08 16:47:00,64.401,64.435,64.398,64.409,123110000.0
2009-07-08 16:48:00,64.437,64.441,64.416,64.435,91330000.0
2009-07-08 16:49:00,64.43,64.448,64.414,64.414,76750000.0
2009-07-08 16:50:00,64.436,64.438,64.418,64.434,98560000.0
2009-07-08 16:51:00,64.437,64.437,64.401,64.426,81230000.0
2009-07-08 16:52:00,64.41,64.433,64.41,64.427,90870000.0
2009-07-08 16:53:00,64.432,64.432,64.392,64.392,110380000.0
2009-07-08 16:54:00,64.409,64.409,64.376,64.406,90070000.0
2009-07-08 16:55:00,64.406,64.406,64.377,64.387,66500000.0
2009-07-08 16:56:00,64.393,64.393,64.358,64.382,58800000.0
2009-07-08 16:57:00,64.399,64.399,64.362,64.364,60800000.0
2009-07-08 16:58:00,64.334,64.345,64.307,64.338,90740000.0
2009-07-08 16:59:00,64.352,64.362,64.335,64.352,63010000.0
2009-07-08 17:00:00,64.364,64.364,64.326,64.339,88440000.0
2009-07-08 17:01:00,64.337,64.337,64.298,64.3,110130000.0
2009-07-08 17:02:00,64.296,64.296,64.252,64.284,89510000.0
2009-07-08 17:03:00,64.29,64.291,64.238,64.291,61440000.0
2009-07-08 17:04:00,64.28,64.306,64.26,64.265,81210000.0
2009-07-08 17:05:00,64.277,64.277,64.217,64.217,86090000.0
2009-07-08 17:06:00,64.222,64.222,64.075,64.1,118340000.0
2009-07-08 17:07:00,64.077,64.093,64.052,64.073,101530000.0
2009-07-08 17:08:00,64.063,64.073,64.026,64.065,82070000.0
2009-07-08 17:09:00,64.063,64.077,64.023,64.063,35540000.0
2009-07-08 17:10:00,64.083,64.109,64.073,64.097,96580000.0
2009-07-08 17:11:00,64.096,64.096,64.065,64.079,125800000.0
2009-07-08 17:12:00,64.072,64.072,64.007,64.013,113300000.0
2009-07-08 17:13:00,64.028,64.049,63.996,64.007,119630000.0
2009-07-08 17:14:00,64.012,64.018,63.978,63.992,141770000.0
2009-07-08 17:15:00,64.015,64.017,63.996,64.006,115120000.0
2009-07-08 17:16:00,63.999,64.02,63.987,64.0,93510000.0
2009-07-08 17:17:00,64.007,64.01,63.977,63.98,113490000.0
2009-07-08 17:18:00,64.011,64.011,63.948,63.953,74500000.0
2009-07-08 17:19:00,63.966,63.981,63.948,63.981,80780000.0
2009-07-08 17:20:00,63.984,63.984,63.927,63.934,85770000.0
2009-07-08 17:21:00,63.948,63.948,63.768,63.789,90980000.0
2009-07-08 17:22:00,63.735,63.735,63.374,63.422,56850000.0
2009-07-08 17:23:00,63.36,63.506,63.328,63.504,100980000.0
2009-07-08 17:24:00,63.551,63.639,63.536,63.597,85960000.0
2009-07-08 17:25:00,63.631,63.633,63.561,63.597,88500000.0
2009-07-08 17:26:00,63.559,63.602,63.54,63.546,87910000.0
2009-07-08 17:27:00,63.566,63.584,63.527,63.527,61230000.0
2009-07-08 17:28:00,63.512,63.573,63.509,63.555,107310000.0
2009-07-08 17:29:00,63.538,63.538,63.479,63.498,113310000.0
2009-07-08 17:30:00,63.494,63.509,63.453,63.471,83720000.0
2009-07-08 17:31:00,63.459,63.482,63.443,63.464,78720000.0
2009-07-08 17:32:00,63.447,63.48,63.418,63.462,85870000.0
2009-07-08 17:33:00,63.499,63.572,63.463,63.564,76640000.0
2009-07-08 17:34:00,63.584,63.591,63.534,63.568,55390000.0
2009-07-08 17:35:00,63.601,63.613,63.571,63.596,114080000.0
2009-07-08 17:36:00,63.596,63.614,63.558,63.614,103170000.0
2009-07-08 17:37:00,63.586,63.63,63.586,63.594,126450000.0
2009-07-08 17:38:00,63.596,63.625,63.569,63.605,65790000.0
2009-07-08 17:39:00,63.599,63.625,63.579,63.589,66250000.0
2009-07-08 17:40:00,63.574,63.592,63.516,63.517,69070000.0
2009-07-08 17:41:00,63.519,63.557,63.499,63.526,118790000.0
2009-07-08 17:42:00,63.535,63.564,63.516,63.564,140810000.0
2009-07-08 17:43:00,63.566,63.656,63.556,63.641,87880000.0
2009-07-08 17:44:00,63.628,63.66,63.621,63.625,87120000.0
2009-07-08 17:45:00,63.618,63.645,63.592,63.645,100450000.0
2009-07-08 17:46:00,63.642,63.694,63.642,63.693,125050000.0
2009-07-08 17:47:00,63.689,63.689,63.647,63.66,77020000.0
2009-07-08 17:48:00,63.674,63.674,63.631,63.643,65770000.0
2009-07-08 17:49:00,63.652,63.672,63.616,63.671,41810000.0
2009-07-08 17:50:00,63.662,63.668,63.62,63.64,55440000.0
2009-07-08 17:51:00,63.628,63.65,63.616,63.636,80370000.0
2009-07-08 17:52:00,63.63,63.648,63.616,63.643,68100000.0
2009-07-08 17:53:00,63.62,63.635,63.518,63.518,71410000.0
2009-07-08 17:54:00,63.538,63.538,63.491,63.507,87600000.0
2009-07-08 17:55:00,63.518,63.518,63.449,63.462,74600000.0
2009-07-08 17:56:00,63.468,63.488,63.457,63.475,65670000.0
2009-07-08 17:57:00,63.483,63.483,63.436,63.436,88220000.0
2009-07-08 17:58:00,63.442,63.486,63.427,63.472,75070000.0
2009-07-08 17:59:00,63.467,63.467,63.399,63.399,90530000.0
2009-07-08 18:00:00,63.392,63.4,63.131,63.133,85580000.0
2009-07-08 18:01:00,63.125,63.125,62.925,63.025,34300000.0
2009-07-08 18:02:00,63.043,63.074,63.007,63.048,62000000.0
2009-07-08 18:03:00,63.076,63.086,63.035,63.084,64420000.0
2009-07-08 18:04:00,63.088,63.105,63.043,63.101,82840000.0
2009-07-08 18:05:00,63.113,63.15,63.052,63.086,59690000.0
2009-07-08 18:06:00,63.093,63.108,63.061,63.067,47660000.0
2009-07-08 18:07:00,63.089,63.125,63.046,63.125,124270000.0
2009-07-08 18:08:00,63.121,63.135,63.088,63.126,125030000.0
2009-07-08 18:09:00,63.128,63.128,63.079,63.082,72520000.0
2009-07-08 18:10:00,63.092,63.136,63.092,63.1,84570000.0
2009-07-08 18:11:00,63.118,63.22,63.114,63.15,98020000.0
2009-07-08 18:12:00,63.143,63.18,63.107,63.18,110240000.0
2009-07-08 18:13:00,63.181,63.204,63.136,63.2,30480000.0
2009-07-08 18:14:00,63.2,63.202,63.172,63.195,39330000.0
2009-07-08 18:15:00,63.161,63.2,63.131,63.139,49480000.0
2009-07-08 18:16:00,63.136,63.255,63.136,63.255,18310000.0
2009-07-08 18:17:00,63.267,63.277,63.228,63.238,33960000.0
2009-07-08 18:18:00,63.252,63.252,63.16,63.2,64280000.0
2009-07-08 18:19:00,63.182,63.202,63.088,63.088,31450000.0
2009-07-08 18:20:00,63.072,63.132,63.06,63.117,92750000.0
2009-07-08 18:21:00,63.139,63.139,63.099,63.102,96180000.0
2009-07-08 18:22:00,63.104,63.128,63.071,63.092,36470000.0
2009-07-08 18:23:00,63.038,63.051,62.932,62.977,51590000.0
2009-07-08 18:24:00,62.997,63.032,62.981,63.032,51030000.0
2009-07-08 18:25:00,63.015,63.037,62.993,63.009,80020000.0
2009-07-08 18:26:00,63.025,63.072,63.005,63.038,109910000.0
2009-07-08 18:27:00,63.035,63.059,62.992,63.011,79310000.0
2009-07-08 18:28:00,62.978,62.978,62.642,62.673,139510000.0
2009-07-08 18:29:00,62.667,62.724,62.659,62.66,84670000.0
2009-07-08 18:30:00,62.689,62.7,62.637,62.693,52470000.0
2009-07-08 18:31:00,62.726,62.779,62.69,62.779,35530000.0
2009-07-08 18:32:00,62.758,62.829,62.758,62.827,40180000.0
2009-07-08 18:33:00,62.82,62.821,62.74,62.765,47280000.0
2009-07-08 18:34:00,62.761,62.87,62.761,62.861,26710000.0
2009-07-08 18:35:00,62.84,62.915,62.835,62.899,19910000.0
2009-07-08 18:36:00,62.898,62.923,62.868,62.875,50090000.0
2009-07-08 18:37:00,62.866,62.896,62.808,62.808,54370000.0
2009-07-08 18:38:00,62.824,62.857,62.811,62.836,53460000.0
2009-07-08 18:39:00,62.862,62.862,62.809,62.831,53520000.0
2009-07-08 18:40:00,62.816,62.882,62.804,62.882,46430000.0
2009-07-08 18:41:00,62.86,62.881,62.832,62.861,34790000.0
2009-07-08 18:42:00,62.886,62.886,62.836,62.881,92580000.0
2009-07-08 18:43:00,62.86,62.863,62.83,62.861,83540000.0
2009-07-08 18:44:00,62.856,62.924,62.856,62.924,66080000.0
2009-07-08 18:45:00,62.946,62.991,62.922,62.991,36900000.0
2009-07-08 18:46:00,62.959,62.991,62.955,62.977,23730000.0
2009-07-08 18:47:00,62.993,63.017,62.977,62.999,27320000.0
2009-07-08 18:48:00,63.037,63.037,62.97,62.977,81880000.0
2009-07-08 18:49:00,62.954,62.976,62.917,62.948,71400000.0
2009-07-08 18:50:00,62.93,62.962,62.908,62.962,36940000.0
2009-07-08 18:51:00,62.954,62.959,62.928,62.956,75860000.0
2009-07-08 18:52:00,62.939,62.964,62.935,62.964,104630000.0
2009-07-08 18:53:00,62.945,62.998,62.945,62.993,64580000.0
2009-07-08 18:54:00,62.992,62.992,62.948,62.955,47080000.0
2009-07-08 18:55:00,62.941,62.97,62.941,62.957,31400000.0
2009-07-08 18:56:00,62.957,63.001,62.957,62.977,65600000.0
2009-07-08 18:57:00,63.006,63.008,62.974,63.005,107090000.0
2009-07-08 18:58:00,62.995,63.018,62.987,63.016,74440000.0
2009-07-08 18:59:00,63.002,63.006,62.949,62.961,82560000.0
2009-07-08 19:00:00,62.967,62.978,62.939,62.959,45270000.0
2009-07-08 19:01:00,62.937,62.951,62.81,62.81,85770000.0
2009-07-08 19:02:00,62.793,62.932,62.793,62.867,88430000.0
2009-07-08 19:03:00,62.922,63.031,62.839,63.003,70660000.0
2009-07-08 19:04:00,63.007,63.058,62.999,63.033,63280000.0
2009-07-08 19:05:00,63.049,63.049,63.009,63.019,126250000.0
2009-07-08 19:06:00,63.05,63.118,63.025,63.105,119110000.0
2009-07-08 19:07:00,63.097,63.115,63.08,63.081,92250000.0
2009-07-08 19:08:00,63.074,63.109,63.071,63.09,99740000.0
2009-07-08 19:09:00,63.101,63.101,63.046,63.073,85060000.0
2009-07-08 19:10:00,63.059,63.059,63.008,63.058,70330000.0
2009-07-08 19:11:00,63.053,63.101,63.05,63.101,110980000.0
2009-07-08 19:12:00,63.104,63.12,63.075,63.12,74240000.0
2009-07-08 19:13:00,63.104,63.121,63.08,63.082,84930000.0
2009-07-08 19:14:00,63.102,63.131,63.089,63.131,62500000.0
2009-07-08 19:15:00,63.136,63.187,63.079,63.18,85660000.0
2009-07-08 19:16:00,63.191,63.229,63.19,63.209,81200000.0
2009-07-08 19:17:00,63.213,63.265,63.195,63.24,72860000.0
2009-07-08 19:18:00,63.267,63.303,63.241,63.296,96450000.0
2009-07-08 19:19:00,63.277,63.291,63.258,63.262,75080000.0
2009-07-08 19:20:00,63.267,63.277,63.228,63.244,97300000.0
2009-07-08 19:21:00,63.25,63.25,63.162,63.2,69380000.0
2009-07-08 19:22:00,63.203,63.207,63.155,63.161,129560000.0
2009-07-08 19:23:00,63.157,63.211,63.157,63.211,97500000.0
2009-07-08 19:24:00,63.214,63.219,63.189,63.208,99600000.0
2009-07-08 19:25:00,63.229,63.265,63.206,63.265,71850000.0
2009-07-08 19:26:00,63.265,63.288,63.242,63.276,110640000.0
2009-07-08 19:27:00,63.287,63.301,63.266,63.278,84990000.0
2009-07-08 19:28:00,63.276,63.315,63.268,63.315,56220000.0
2009-07-08 19:29:00,63.315,63.334,63.293,63.328,18690000.0
2009-07-08 19:30:00,63.319,63.345,63.297,63.344,90760000.0
2009-07-08 19:31:00,63.326,63.355,63.282,63.313,43270000.0
2009-07-08 19:32:00,63.288,63.29,63.272,63.288,107610000.0
2009-07-08 19:33:00,63.313,63.338,63.283,63.338,148680000.0
2009-07-08 19:34:00,63.34,63.34,63.259,63.316,53410000.0
2009-07-08 19:35:00,63.325,63.352,63.305,63.328,63950000.0
2009-07-08 19:36:00,63.332,63.356,63.286,63.346,57920000.0
2009-07-08 19:37:00,63.353,63.353,63.295,63.323,114090000.0
2009-07-08 19:38:00,63.321,63.338,63.31,63.328,44210000.0
2009-07-08 19:39:00,63.353,63.353,63.298,63.298,61490000.0
2009-07-08 19:40:00,63.295,63.306,63.261,63.287,47150000.0
2009-07-08 19:41:00,63.28,63.301,63.276,63.296,79490000.0
2009-07-08 19:42:00,63.316,63.329,63.275,63.327,74430000.0
2009-07-08 19:43:00,63.299,63.338,63.299,63.329,53070000.0
2009-07-08 19:44:00,63.333,63.341,63.315,63.341,62160000.0
2009-07-08 19:45:00,63.343,63.343,63.324,63.331,60520000.0
2009-07-08 19:46:00,63.333,63.338,63.307,63.309,57590000.0
2009-07-08 19:47:00,63.32,63.324,63.285,63.306,45770000.0
2009-07-08 19:48:00,63.31,63.323,63.272,63.284,52260000.0
2009-07-08 19:49:00,63.289,63.3,63.262,63.286,104470000.0
2009-07-08 19:50:00,63.294,63.297,63.246,63.246,170490000.0
2009-07-08 19:51:00,63.257,63.257,63.192,63.192,89570000.0
2009-07-08 19:52:00,63.203,63.203,63.162,63.162,83130000.0
2009-07-08 19:53:00,63.176,63.183,63.158,63.183,64880000.0
2009-07-08 19:54:00,63.184,63.195,63.168,63.195,35500000.0
2009-07-08 19:55:00,63.177,63.2,63.159,63.178,48070000.0
2009-07-08 19:56:00,63.17,63.191,63.157,63.178,84280000.0
2009-07-08 19:57:00,63.195,63.195,63.167,63.178,119220000.0
2009-07-08 19:58:00,63.165,63.222,63.162,63.22,42680000.0
2009-07-08 19:59:00,63.24,63.253,63.227,63.238,41710000.0
2009-07-08 20:00:00,63.252,63.252,63.224,63.244,28480000.0
2009-07-08 20:01:00,63.24,63.25,63.235,63.241,39120000.0
2009-07-08 20:02:00,63.232,63.267,63.231,63.254,64710000.0
2009-07-08 20:03:00,63.269,63.274,63.255,63.27,76990000.0
2009-07-08 20:04:00,63.258,63.264,63.25,63.252,137170000.0
2009-07-08 20:05:00,63.261,63.261,63.213,63.213,88530000.0
2009-07-08 20:06:00,63.23,63.23,63.184,63.184,110640000.0
2009-07-08 20:07:00,63.184,63.195,63.172,63.178,116250000.0
2009-07-08 20:08:00,63.177,63.179,63.159,63.167,94410000.0
2009-07-08 20:09:00,63.17,63.17,63.115,63.122,88450000.0
2009-07-08 20:10:00,63.131,63.146,63.115,63.127,48760000.0
2009-07-08 20:11:00,63.117,63.117,63.039,63.062,32740000.0
2009-07-08 20:12:00,63.074,63.08,63.044,63.057,44190000.0
2009-07-08 20:13:00,63.077,63.082,63.065,63.073,44080000.0
2009-07-08 20:14:00,63.056,63.079,63.056,63.079,20480000.0
2009-07-08 20:15:00,63.081,63.082,63.058,63.082,42740000.0
2009-07-08 20:16:00,63.076,63.082,63.063,63.069,45730000.0
2009-07-08 20:17:00,63.074,63.074,63.045,63.072,114980000.0
2009-07-08 20:18:00,63.083,63.083,63.056,63.06,75530000.0
2009-07-08 20:19:00,63.062,63.062,63.028,63.036,70180000.0
2009-07-08 20:20:00,63.034,63.066,63.029,63.063,85070000.0
2009-07-08 20:21:00,63.083,63.083,63.057,63.068,138980000.0
2009-07-08 20:22:00,63.052,63.091,63.052,63.091,105630000.0
2009-07-08 20:23:00,63.091,63.111,63.084,63.084,157950000.0
2009-07-08 20:24:00,63.102,63.102,63.066,63.082,127680000.0
2009-07-08 20:25:00,63.065,63.093,63.065,63.085,70440000.0
2009-07-08 20:26:00,63.081,63.096,63.055,63.096,94840000.0
2009-07-08 20:27:00,63.103,63.103,63.074,63.097,80300000.0
2009-07-08 20:28:00,63.071,63.086,63.071,63.086,76790000.0
2009-07-08 20:29:00,63.078,63.081,63.077,63.078,75440000.0
2009-07-08 20:30:00,63.091,63.091,63.053,63.062,82990000.0
2009-07-08 20:31:00,63.036,63.045,63.031,63.045,29630000.0
2009-07-08 20:32:00,63.045,63.045,63.035,63.045,80760000.0
2009-07-08 20:33:00,63.066,63.066,63.038,63.05,83740000.0
2009-07-08 20:34:00,63.037,63.042,63.017,63.018,129770000.0
2009-07-08 20:35:00,63.018,63.041,63.013,63.013,95530000.0
2009-07-08 20:36:00,63.034,63.046,63.015,63.046,90140000.0
2009-07-08 20:37:00,63.037,63.037,63.026,63.037,76970000.0
2009-07-08 20:38:00,63.035,63.061,63.035,63.048,87640000.0
2009-07-08 20:39:00,63.069,63.082,63.056,63.06,52830000.0
2009-07-08 20:40:00,63.063,63.073,63.044,63.051,51850000.0
2009-07-08 20:41:00,63.056,63.056,63.04,63.047,89580000.0
2009-07-08 20:42:00,63.066,63.066,63.052,63.059,71680000.0
2009-07-08 20:43:00,63.058,63.066,63.052,63.057,17150000.0
2009-07-08 20:44:00,63.042,63.047,63.028,63.039,96650000.0
2009-07-08 20:45:00,63.04,63.04,63.012,63.036,74240000.0
2009-07-08 20:46:00,63.034,63.034,62.974,62.974,117300000.0
2009-07-08 20:47:00,62.984,63.006,62.98,63.006,129110000.0
2009-07-08 20:48:00,62.997,63.006,62.97,62.988,117820000.0
2009-07-08 20:49:00,62.98,62.996,62.966,62.97,109710000.0
2009-07-08 20:50:00,62.989,62.99,62.967,62.976,48870000.0
2009-07-08 20:51:00,62.991,63.011,62.975,62.985,25890000.0
2009-07-08 20:52:00,62.993,63.011,62.985,63.011,53530000.0
2009-07-08 20:53:00,63.009,63.034,63.001,63.034,116350000.0
2009-07-08 20:54:00,63.029,63.029,63.002,63.017,78900000.0
2009-07-08 20:55:00,63.026,63.047,63.016,63.031,105930000.0
2009-07-08 20:56:00,63.034,63.034,63.011,63.021,106120000.0
2009-07-08 20:57:00,63.045,63.045,63.03,63.033,116610000.0
2009-07-08 20:58:00,62.998,63.001,62.971,62.98,84490000.0
2009-07-08 20:59:00,62.982,63.007,62.981,62.981,95300000.0
2009-07-08 21:00:00,63.016,63.022,62.991,63.009,110870000.0
2009-07-08 21:01:00,63.003,63.026,63.003,63.026,51190000.0
2009-07-08 21:02:00,63.003,63.045,63.003,63.045,125280000.0
2009-07-08 21:03:00,63.063,63.068,63.031,63.057,93080000.0
2009-07-08 21:04:00,63.08,63.124,63.08,63.124,61470000.0
2009-07-08 21:05:00,63.132,63.135,63.106,63.134,100220000.0
2009-07-08 21:06:00,63.152,63.185,63.143,63.171,99590000.0
2009-07-08 21:07:00,63.182,63.186,63.166,63.185,106560000.0
2009-07-08 21:08:00,63.189,63.207,63.186,63.197,109470000.0
2009-07-08 21:09:00,63.219,63.219,63.17,63.19,78660000.0
2009-07-08 21:10:00,63.197,63.2,63.186,63.19,50520000.0
2009-07-08 21:11:00,63.19,63.201,63.189,63.196,60600000.0
2009-07-08 21:12:00,63.212,63.229,63.198,63.21,75140000.0
2009-07-08 21:13:00,63.206,63.221,63.19,63.201,106040000.0
2009-07-08 21:14:00,63.219,63.231,63.206,63.224,74970000.0
2009-07-08 21:15:00,63.238,63.252,63.224,63.245,48030000.0
2009-07-08 21:16:00,63.241,63.241,63.216,63.227,57690000.0
2009-07-08 21:17:00,63.206,63.221,63.204,63.218,112220000.0
2009-07-08 21:18:00,63.243,63.243,63.215,63.222,88700000.0
2009-07-08 21:19:00,63.213,63.228,63.197,63.215,63190000.0
2009-07-08 21:20:00,63.212,63.232,63.212,63.226,44550000.0
2009-07-08 21:21:00,63.249,63.262,63.232,63.254,64820000.0
2009-07-08 21:22:00,63.265,63.265,63.25,63.251,86880000.0
2009-07-08 21:23:00,63.254,63.259,63.218,63.224,117430000.0
2009-07-08 21:24:00,63.224,63.235,63.213,63.225,113060000.0
2009-07-08 21:25:00,63.234,63.234,63.213,63.227,121180000.0
2009-07-08 21:26:00,63.214,63.214,63.191,63.205,95430000.0
2009-07-08 21:27:00,63.214,63.214,63.175,63.197,79510000.0
2009-07-08 21:28:00,63.194,63.201,63.171,63.171,61390000.0
2009-07-08 21:29:00,63.166,63.166,63.114,63.117,79900000.0
2009-07-08 21:30:00,63.126,63.151,63.117,63.151,67580000.0
2009-07-08 21:31:00,63.166,63.166,63.151,63.157,70460000.0
2009-07-08 21:32:00,63.144,63.17,63.144,63.158,65940000.0
2009-07-08 21:33:00,63.184,63.184,63.159,63.159,109350000.0
2009-07-08 21:34:00,63.163,63.168,63.144,63.156,125520000.0
2009-07-08 21:35:00,63.16,63.164,63.152,63.163,130660000.0
2009-07-08 21:36:00,63.19,63.193,63.172,63.179,92210000.0
2009-07-08 21:37:00,63.187,63.21,63.176,63.2,81530000.0
2009-07-08 21:38:00,63.218,63.231,63.206,63.21,116440000.0
2009-07-08 21:39:00,63.229,63.233,63.205,63.229,123280000.0
2009-07-08 21:40:00,63.219,63.222,63.203,63.222,108280000.0
2009-07-08 21:41:00,63.23,63.266,63.211,63.258,53770000.0
2009-07-08 21:42:00,63.275,63.275,63.229,63.246,66730000.0
2009-07-08 21:43:00,63.234,63.244,63.216,63.244,81570000.0
2009-07-08 21:44:00,63.259,63.308,63.249,63.304,148720000.0
2009-07-08 21:45:00,63.329,63.347,63.306,63.342,175370000.0
2009-07-08 21:46:00,63.34,63.351,63.331,63.351,108740000.0
2009-07-08 21:47:00,63.353,63.353,63.336,63.339,80940000.0
2009-07-08 21:48:00,63.348,63.348,63.296,63.296,94190000.0
2009-07-08 21:49:00,63.31,63.31,63.231,63.24,86900000.0
2009-07-08 21:50:00,63.214,63.233,63.184,63.213,83190000.0
2009-07-08 21:51:00,63.23,63.242,63.201,63.238,156600000.0
2009-07-08 21:52:00,63.23,63.248,63.217,63.227,144590000.0
2009-07-08 21:53:00,63.22,63.229,63.193,63.207,99490000.0
2009-07-08 21:54:00,63.219,63.219,63.191,63.212,132920000.0
2009-07-08 21:55:00,63.212,63.212,63.19,63.191,109940000.0
2009-07-08 21:56:00,63.2,63.2,63.193,63.197,72930000.0
2009-07-08 21:57:00,63.22,63.223,63.203,63.223,60930000.0
2009-07-08 21:58:00,63.224,63.226,63.207,63.226,76490000.0
2009-07-08 21:59:00,63.212,63.216,63.182,63.199,105260000.0
2009-07-08 22:00:00,63.188,63.188,63.17,63.178,64970000.0
2009-07-08 22:01:00,63.169,63.208,63.169,63.195,113580000.0
2009-07-08 22:02:00,63.199,63.212,63.193,63.212,65140000.0
2009-07-08 22:03:00,63.221,63.221,63.194,63.203,123340000.0
2009-07-08 22:04:00,63.207,63.218,63.191,63.218,78810000.0
2009-07-08 22:05:00,63.206,63.206,63.192,63.198,97620000.0
2009-07-08 22:06:00,63.207,63.207,63.198,63.199,85990000.0
2009-07-08 22:07:00,63.199,63.202,63.189,63.2,82040000.0
2009-07-08 22:08:00,63.216,63.227,63.209,63.217,78310000.0
2009-07-08 22:09:00,63.231,63.234,63.221,63.228,116310000.0
2009-07-08 22:11:00,63.23,63.246,63.23,63.246,116920000.0
2009-07-08 22:12:00,63.255,63.255,63.242,63.242,65620000.0
2009-07-08 22:13:00,63.22,63.233,63.218,63.221,39700000.0
2009-07-08 22:14:00,63.217,63.232,63.212,63.212,97280000.0
2009-07-08 22:15:00,63.252,63.252,63.221,63.238,65160000.0
2009-07-08 22:16:00,63.229,63.246,63.218,63.238,90800000.0
2009-07-08 22:17:00,63.247,63.266,63.239,63.261,99530000.0
2009-07-08 22:18:00,63.262,63.265,63.249,63.265,100790000.0
2009-07-08 22:19:00,63.245,63.262,63.245,63.258,58700000.0
2009-07-08 22:20:00,63.267,63.269,63.266,63.268,86390000.0
2009-07-08 22:21:00,63.282,63.283,63.272,63.283,94360000.0
2009-07-08 22:22:00,63.28,63.289,63.279,63.289,105290000.0
2009-07-08 22:23:00,63.278,63.284,63.262,63.262,78260000.0
2009-07-08 22:24:00,63.278,63.278,63.265,63.275,76790000.0
2009-07-08 22:25:00,63.277,63.288,63.277,63.285,55160000.0
2009-07-08 22:26:00,63.27,63.276,63.268,63.273,78450000.0
2009-07-08 22:27:00,63.293,63.293,63.266,63.27,126360000.0
2009-07-08 22:28:00,63.261,63.271,63.257,63.264,96100000.0
2009-07-08 22:29:00,63.281,63.281,63.263,63.268,127100000.0
2009-07-08 22:30:00,63.278,63.278,63.268,63.268,132630000.0
2009-07-08 22:31:00,63.261,63.264,63.241,63.264,141070000.0
2009-07-08 22:32:00,63.241,63.256,63.234,63.234,75400000.0
2009-07-08 22:33:00,63.254,63.254,63.222,63.239,124090000.0
2009-07-08 22:34:00,63.247,63.256,63.243,63.25,72920000.0
2009-07-08 22:35:00,63.226,63.233,63.218,63.227,79820000.0
2009-07-08 22:36:00,63.244,63.244,63.216,63.22,82200000.0
2009-07-08 22:37:00,63.232,63.255,63.232,63.255,103250000.0
2009-07-08 22:38:00,63.256,63.276,63.254,63.276,64780000.0
2009-07-08 22:39:00,63.289,63.293,63.27,63.27,97150000.0
2009-07-08 22:40:00,63.283,63.303,63.283,63.297,86400000.0
2009-07-08 22:41:00,63.308,63.314,63.301,63.301,81100000.0
2009-07-08 22:42:00,63.335,63.351,63.305,63.351,109750000.0
2009-07-08 22:43:00,63.351,63.36,63.343,63.357,69400000.0
2009-07-08 22:44:00,63.371,63.395,63.364,63.395,93050000.0
2009-07-08 22:45:00,63.405,63.405,63.376,63.394,97800000.0
2009-07-08 22:46:00,63.386,63.393,63.365,63.38,105460000.0
2009-07-08 22:47:00,63.371,63.406,63.371,63.395,78330000.0
2009-07-08 22:48:00,63.403,63.403,63.375,63.386,83940000.0
2009-07-08 22:49:00,63.392,63.437,63.383,63.431,70960000.0
2009-07-08 22:50:00,63.429,63.449,63.419,63.429,83960000.0
2009-07-08 22:51:00,63.428,63.443,63.419,63.439,86970000.0
2009-07-08 22:52:00,63.429,63.437,63.414,63.43,97490000.0
2009-07-08 22:53:00,63.423,63.435,63.41,63.435,112600000.0
2009-07-08 22:54:00,63.426,63.426,63.399,63.399,88090000.0
2009-07-08 22:55:00,63.405,63.413,63.386,63.39,62600000.0
2009-07-08 22:57:00,63.395,63.395,63.37,63.38,119210000.0
2009-07-08 22:58:00,63.384,63.384,63.361,63.369,152340000.0
2009-07-08 22:59:00,63.387,63.411,63.379,63.382,76980000.0
2009-07-08 23:00:00,63.415,63.424,63.363,63.385,106670000.0
2009-07-08 23:01:00,63.387,63.389,63.36,63.36,98110000.0
2009-07-08 23:02:00,63.351,63.373,63.35,63.373,115070000.0
2009-07-08 23:03:00,63.391,63.391,63.363,63.372,94430000.0
2009-07-08 23:04:00,63.369,63.383,63.363,63.363,57520000.0
2009-07-08 23:05:00,63.353,63.362,63.343,63.359,53470000.0
2009-07-08 23:06:00,63.372,63.392,63.372,63.381,50150000.0
2009-07-08 23:07:00,63.383,63.383,63.347,63.375,65960000.0
2009-07-08 23:08:00,63.363,63.379,63.363,63.378,84230000.0
2009-07-08 23:09:00,63.361,63.375,63.361,63.375,67710000.0
2009-07-08 23:10:00,63.389,63.403,63.385,63.403,98490000.0
2009-07-08 23:11:00,63.4,63.405,63.399,63.399,51080000.0
2009-07-08 23:12:00,63.401,63.422,63.394,63.409,61620000.0
2009-07-08 23:13:00,63.391,63.404,63.391,63.404,99400000.0
2009-07-08 23:14:00,63.39,63.406,63.39,63.403,80520000.0
2009-07-08 23:15:00,63.421,63.44,63.388,63.44,77220000.0
2009-07-08 23:16:00,63.432,63.441,63.425,63.433,91830000.0
2009-07-08 23:17:00,63.434,63.439,63.414,63.435,64510000.0
2009-07-08 23:18:00,63.451,63.461,63.434,63.461,42940000.0
2009-07-08 23:19:00,63.444,63.478,63.427,63.474,74120000.0
2009-07-08 23:21:00,63.47,63.47,63.444,63.444,82770000.0
2009-07-08 23:22:00,63.449,63.459,63.41,63.422,34950000.0
2009-07-08 23:23:00,63.413,63.413,63.379,63.399,106800000.0
2009-07-08 23:24:00,63.41,63.415,63.401,63.411,110110000.0
2009-07-08 23:25:00,63.399,63.4,63.384,63.394,85790000.0
2009-07-08 23:26:00,63.416,63.426,63.395,63.425,60110000.0
2009-07-08 23:27:00,63.415,63.452,63.415,63.427,99650000.0
2009-07-08 23:28:00,63.416,63.443,63.411,63.421,106540000.0
2009-07-08 23:29:00,63.398,63.4,63.396,63.398,63390000.0
2009-07-08 23:30:00,63.423,63.423,63.396,63.399,48080000.0
2009-07-08 23:31:00,63.386,63.395,63.385,63.388,44080000.0
2009-07-08 23:32:00,63.376,63.383,63.374,63.378,16380000.0
2009-07-08 23:33:00,63.367,63.403,63.367,63.39,23520000.0
2009-07-08 23:34:00,63.369,63.386,63.369,63.386,56560000.0
2009-07-08 23:35:00,63.37,63.378,63.37,63.378,42910000.0
2009-07-08 23:36:00,63.394,63.394,63.363,63.363,69310000.0
2009-07-08 23:37:00,63.339,63.35,63.304,63.329,101990000.0
2009-07-08 23:38:00,63.323,63.33,63.295,63.304,51100000.0
2009-07-08 23:39:00,63.313,63.313,63.275,63.278,28380000.0
2009-07-08 23:40:00,63.261,63.271,63.254,63.265,73570000.0
2009-07-08 23:41:00,63.288,63.295,63.282,63.295,64870000.0
2009-07-08 23:42:00,63.298,63.298,63.286,63.286,97830000.0
2009-07-08 23:43:00,63.269,63.286,63.269,63.286,79840000.0
2009-07-08 23:44:00,63.308,63.309,63.306,63.307,119080000.0
2009-07-08 23:45:00,63.314,63.314,63.3,63.311,139970000.0
2009-07-08 23:46:00,63.297,63.305,63.296,63.305,47660000.0
2009-07-08 23:47:00,63.295,63.298,63.295,63.298,40130000.0
2009-07-08 23:48:00,63.323,63.323,63.288,63.288,46620000.0
2009-07-08 23:49:00,63.278,63.285,63.278,63.284,46100000.0
2009-07-08 23:50:00,63.292,63.292,63.257,63.278,39230000.0
2009-07-08 23:51:00,63.29,63.29,63.244,63.258,19950000.0
2009-07-08 23:52:00,63.251,63.262,63.251,63.262,36690000.0
2009-07-08 23:53:00,63.246,63.263,63.226,63.241,73340000.0
2009-07-08 23:54:00,63.246,63.246,63.222,63.242,49860000.0
2009-07-08 23:55:00,63.238,63.239,63.237,63.239,59350000.0
2009-07-08 23:56:00,63.222,63.249,63.219,63.245,45900000.0
2009-07-08 23:57:00,63.239,63.252,63.232,63.252,36640000.0
2009-07-08 23:58:00,63.241,63.272,63.241,63.251,71490000.0
2009-07-08 23:59:00,63.232,63.274,63.232,63.274,87960000.0
2009-07-09 00:00:00,63.279,63.283,63.266,63.283,8470000.0
2009-07-09 00:01:00,63.275,63.275,63.26,63.265,47990000.0
2009-07-09 00:02:00,63.275,63.28,63.27,63.276,34370000.0
2009-07-09 00:04:00,63.251,63.273,63.251,63.273,45670000.0
2009-07-09 00:05:00,63.271,63.286,63.271,63.284,86640000.0
2009-07-09 00:06:00,63.296,63.304,63.283,63.299,39770000.0
2009-07-09 00:07:00,63.31,63.32,63.306,63.318,58300000.0
2009-07-09 00:08:00,63.327,63.344,63.315,63.344,116120000.0
2009-07-09 00:09:00,63.337,63.353,63.322,63.353,81680000.0
2009-07-09 00:10:00,63.342,63.363,63.342,63.356,35010000.0
2009-07-09 00:11:00,63.366,63.366,63.355,63.366,33660000.0
2009-07-09 00:12:00,63.377,63.383,63.363,63.363,45200000.0
2009-07-09 00:13:00,63.367,63.367,63.359,63.365,119130000.0
2009-07-09 00:14:00,63.358,63.38,63.338,63.343,72590000.0
2009-07-09 00:15:00,63.359,63.359,63.315,63.322,80990000.0
2009-07-09 00:16:00,63.333,63.35,63.322,63.338,48310000.0
2009-07-09 00:17:00,63.324,63.347,63.315,63.331,74400000.0
2009-07-09 00:18:00,63.328,63.337,63.314,63.326,93190000.0
2009-07-09 00:19:00,63.305,63.321,63.302,63.314,69430000.0
2009-07-09 00:20:00,63.316,63.316,63.3,63.307,70930000.0
2009-07-09 00:21:00,63.33,63.33,63.299,63.301,112960000.0
2009-07-09 00:22:00,63.3,63.316,63.292,63.316,117620000.0
2009-07-09 00:23:00,63.302,63.339,63.302,63.321,73510000.0
2009-07-09 00:24:00,63.332,63.344,63.31,63.344,79460000.0
2009-07-09 00:25:00,63.345,63.361,63.333,63.361,100650000.0
2009-07-09 00:26:00,63.355,63.362,63.343,63.357,63920000.0
2009-07-09 00:27:00,63.324,63.33,63.304,63.312,110000000.0
2009-07-09 00:28:00,63.316,63.324,63.313,63.324,69880000.0
2009-07-09 00:29:00,63.311,63.336,63.311,63.336,76860000.0
2009-07-09 00:30:00,63.323,63.323,63.312,63.318,84700000.0
2009-07-09 00:31:00,63.328,63.329,63.326,63.328,81730000.0
2009-07-09 00:32:00,63.337,63.337,63.33,63.33,71820000.0
2009-07-09 00:33:00,63.329,63.33,63.327,63.328,81910000.0
2009-07-09 00:35:00,63.33,63.345,63.33,63.338,76980000.0
2009-07-09 00:36:00,63.355,63.355,63.337,63.347,71280000.0
2009-07-09 00:37:00,63.332,63.346,63.332,63.34,82660000.0
2009-07-09 00:38:00,63.347,63.347,63.339,63.34,103290000.0
2009-07-09 00:39:00,63.357,63.357,63.333,63.353,112970000.0
2009-07-09 00:40:00,63.349,63.355,63.34,63.34,91850000.0
2009-07-09 00:41:00,63.35,63.357,63.35,63.357,63650000.0
2009-07-09 00:42:00,63.368,63.368,63.354,63.354,79760000.0
2009-07-09 00:43:00,63.333,63.366,63.333,63.366,87810000.0
2009-07-09 00:44:00,63.362,63.373,63.357,63.364,68620000.0
2009-07-09 00:45:00,63.383,63.383,63.363,63.369,22810000.0
2009-07-09 00:46:00,63.375,63.375,63.355,63.367,66400000.0
2009-07-09 00:47:00,63.356,63.357,63.349,63.35,52300000.0
2009-07-09 00:48:00,63.371,63.371,63.348,63.351,86090000.0
2009-07-09 00:50:00,63.345,63.354,63.339,63.339,73230000.0
2009-07-09 00:51:00,63.362,63.363,63.35,63.356,55160000.0
2009-07-09 00:52:00,63.348,63.364,63.348,63.364,69020000.0
2009-07-09 00:53:00,63.361,63.375,63.351,63.375,103900000.0
2009-07-09 00:54:00,63.367,63.367,63.36,63.36,51410000.0
2009-07-09 00:55:00,63.341,63.361,63.341,63.349,37420000.0
2009-07-09 00:56:00,63.334,63.337,63.279,63.295,63440000.0
2009-07-09 00:57:00,63.297,63.312,63.272,63.312,63300000.0
2009-07-09 00:58:00,63.301,63.308,63.299,63.308,70670000.0
2009-07-09 00:59:00,63.305,63.343,63.305,63.343,63580000.0
2009-07-09 01:00:00,63.357,63.366,63.335,63.349,46290000.0
2009-07-09 01:01:00,63.331,63.345,63.331,63.339,68320000.0
2009-07-09 01:02:00,63.335,63.335,63.313,63.324,53230000.0
2009-07-09 01:03:00,63.324,63.33,63.312,63.315,37320000.0
2009-07-09 01:04:00,63.307,63.307,63.273,63.285,45590000.0
2009-07-09 01:05:00,63.283,63.283,63.265,63.278,105100000.0
2009-07-09 01:06:00,63.292,63.292,63.269,63.284,87420000.0
2009-07-09 01:07:00,63.281,63.301,63.275,63.279,137350000.0
2009-07-09 01:08:00,63.27,63.285,63.255,63.262,76400000.0
2009-07-09 01:09:00,63.256,63.257,63.252,63.256,60780000.0
2009-07-09 01:10:00,63.256,63.262,63.218,63.221,40310000.0
2009-07-09 01:11:00,63.213,63.234,63.213,63.234,51130000.0
2009-07-09 01:12:00,63.228,63.236,63.224,63.229,59240000.0
2009-07-09 01:13:00,63.228,63.231,63.224,63.227,130080000.0
2009-07-09 01:15:00,63.232,63.232,63.217,63.232,7930000.0
2009-07-09 01:16:00,63.235,63.235,63.219,63.219,31640000.0
2009-07-09 01:17:00,63.235,63.255,63.235,63.239,27260000.0
2009-07-09 01:18:00,63.264,63.264,63.246,63.258,72220000.0
2009-07-09 01:19:00,63.257,63.257,63.249,63.249,55450000.0
2009-07-09 01:20:00,63.243,63.254,63.242,63.248,118720000.0
2009-07-09 01:21:00,63.257,63.257,63.241,63.255,107030000.0
2009-07-09 01:22:00,63.249,63.252,63.236,63.248,81150000.0
2009-07-09 01:23:00,63.239,63.252,63.232,63.246,121740000.0
2009-07-09 01:24:00,63.254,63.256,63.236,63.256,90740000.0
2009-07-09 01:25:00,63.257,63.257,63.249,63.255,107120000.0
2009-07-09 01:26:00,63.257,63.262,63.24,63.254,39520000.0
2009-07-09 01:27:00,63.236,63.255,63.227,63.247,44770000.0
2009-07-09 01:28:00,63.232,63.232,63.205,63.228,25590000.0
2009-07-09 01:29:00,63.198,63.204,63.125,63.125,40250000.0
2009-07-09 01:30:00,63.16,63.16,63.134,63.158,26540000.0
2009-07-09 01:31:00,63.177,63.177,63.168,63.168,41370000.0
2009-07-09 01:33:00,63.17,63.17,63.136,63.141,97130000.0
2009-07-09 01:34:00,63.118,63.126,63.094,63.118,95930000.0
2009-07-09 01:35:00,63.116,63.122,63.095,63.098,68340000.0
2009-07-09 01:36:00,63.108,63.108,63.024,63.024,77360000.0
2009-07-09 01:37:00,63.039,63.053,63.028,63.053,115360000.0
2009-07-09 01:38:00,63.049,63.071,63.044,63.065,103640000.0
2009-07-09 01:39:00,63.082,63.091,63.065,63.091,147910000.0
2009-07-09 01:40:00,63.101,63.109,63.075,63.098,124280000.0
2009-07-09 01:41:00,63.103,63.121,63.095,63.121,97130000.0
2009-07-09 01:42:00,63.125,63.131,63.104,63.127,76650000.0
2009-07-09 01:43:00,63.113,63.152,63.113,63.139,100840000.0
2009-07-09 01:44:00,63.146,63.146,63.114,63.134,65060000.0
2009-07-09 01:45:00,63.153,63.153,63.134,63.139,79690000.0
2009-07-09 01:46:00,63.133,63.159,63.133,63.147,74790000.0
2009-07-09 01:47:00,63.135,63.144,63.132,63.138,38420000.0
2009-07-09 01:48:00,63.152,63.152,63.112,63.112,75050000.0
2009-07-09 01:49:00,63.113,63.113,63.096,63.107,67080000.0
2009-07-09 01:50:00,63.098,63.13,63.073,63.087,127520000.0
2009-07-09 01:51:00,63.115,63.125,63.089,63.112,94840000.0
2009-07-09 01:52:00,63.122,63.165,63.122,63.148,85070000.0
2009-07-09 01:53:00,63.143,63.165,63.143,63.165,83670000.0
2009-07-09 01:54:00,63.177,63.184,63.162,63.184,79390000.0
2009-07-09 01:55:00,63.177,63.214,63.177,63.214,58480000.0
2009-07-09 01:56:00,63.195,63.238,63.195,63.232,40830000.0
2009-07-09 01:57:00,63.263,63.263,63.244,63.248,68540000.0
2009-07-09 01:58:00,63.239,63.264,63.239,63.259,97240000.0
2009-07-09 02:01:00,63.279,63.318,63.278,63.305,112780000.0
2009-07-09 02:02:00,63.318,63.329,63.306,63.329,70000000.0
2009-07-09 02:03:00,63.323,63.343,63.282,63.343,47950000.0
2009-07-09 02:04:00,63.333,63.344,63.324,63.327,63230000.0
2009-07-09 02:05:00,63.336,63.351,63.336,63.349,100720000.0
2009-07-09 02:06:00,63.338,63.345,63.299,63.312,49560000.0
2009-07-09 02:07:00,63.297,63.313,63.28,63.28,39640000.0
2009-07-09 02:08:00,63.293,63.316,63.293,63.316,59040000.0
2009-07-09 02:09:00,63.308,63.321,63.296,63.307,53620000.0
2009-07-09 02:10:00,63.29,63.298,63.247,63.258,66440000.0
2009-07-09 02:11:00,63.267,63.281,63.251,63.269,56690000.0
2009-07-09 02:12:00,63.286,63.286,63.254,63.283,45090000.0
2009-07-09 02:13:00,63.27,63.289,63.261,63.261,63690000.0
2009-07-09 02:14:00,63.271,63.301,63.271,63.301,53710000.0
2009-07-09 02:15:00,63.318,63.33,63.309,63.33,36900000.0
2009-07-09 02:16:00,63.323,63.351,63.323,63.351,39470000.0
2009-07-09 02:17:00,63.356,63.375,63.344,63.375,92830000.0
2009-07-09 02:18:00,63.365,63.373,63.354,63.365,85990000.0
2009-07-09 02:19:00,63.361,63.372,63.351,63.351,127630000.0
2009-07-09 02:20:00,63.37,63.38,63.35,63.374,72640000.0
2009-07-09 02:21:00,63.384,63.384,63.355,63.365,51740000.0
2009-07-09 02:22:00,63.372,63.372,63.337,63.345,35340000.0
2009-07-09 02:23:00,63.355,63.355,63.331,63.338,43450000.0
2009-07-09 02:24:00,63.353,63.378,63.338,63.36,53970000.0
2009-07-09 02:25:00,63.367,63.391,63.358,63.382,117870000.0
2009-07-09 02:26:00,63.384,63.423,63.384,63.423,55910000.0
2009-07-09 02:27:00,63.437,63.437,63.41,63.436,31940000.0
2009-07-09 02:28:00,63.44,63.458,63.435,63.446,33160000.0
2009-07-09 02:29:00,63.467,63.481,63.446,63.481,24650000.0
2009-07-09 02:30:00,63.501,63.521,63.487,63.501,62660000.0
2009-07-09 02:31:00,63.506,63.51,63.496,63.5,61590000.0
2009-07-09 02:32:00,63.509,63.526,63.504,63.526,105470000.0
2009-07-09 02:33:00,63.528,63.556,63.507,63.552,94270000.0
2009-07-09 02:34:00,63.558,63.569,63.533,63.562,70540000.0
2009-07-09 02:35:00,63.567,63.583,63.548,63.583,107420000.0
2009-07-09 02:36:00,63.595,63.604,63.579,63.59,91060000.0
2009-07-09 02:37:00,63.561,63.578,63.541,63.543,94580000.0
2009-07-09 02:38:00,63.56,63.576,63.527,63.549,38690000.0
2009-07-09 02:39:00,63.545,63.545,63.523,63.53,42350000.0
2009-07-09 02:40:00,63.51,63.523,63.51,63.511,24440000.0
2009-07-09 02:41:00,63.516,63.523,63.501,63.501,43060000.0
2009-07-09 02:42:00,63.534,63.534,63.493,63.504,25070000.0
2009-07-09 02:43:00,63.485,63.518,63.485,63.515,36900000.0
2009-07-09 02:44:00,63.516,63.52,63.496,63.501,42130000.0
2009-07-09 02:45:00,63.52,63.52,63.476,63.482,89130000.0
2009-07-09 02:46:00,63.484,63.484,63.464,63.475,89420000.0
2009-07-09 02:47:00,63.477,63.481,63.454,63.458,66390000.0
2009-07-09 02:48:00,63.466,63.47,63.438,63.451,72820000.0
2009-07-09 02:49:00,63.453,63.453,63.423,63.423,104950000.0
2009-07-09 02:50:00,63.427,63.442,63.418,63.419,97490000.0
2009-07-09 02:51:00,63.426,63.439,63.41,63.433,140560000.0
2009-07-09 02:52:00,63.443,63.443,63.423,63.44,111130000.0
2009-07-09 02:53:00,63.458,63.472,63.432,63.472,86650000.0
2009-07-09 02:54:00,63.48,63.48,63.447,63.447,63470000.0
2009-07-09 02:55:00,63.446,63.451,63.415,63.44,89070000.0
2009-07-09 02:56:00,63.422,63.443,63.417,63.42,63370000.0
2009-07-09 02:57:00,63.436,63.443,63.417,63.421,78550000.0
2009-07-09 02:58:00,63.43,63.44,63.425,63.435,70830000.0
2009-07-09 02:59:00,63.44,63.463,63.435,63.463,33120000.0
2009-07-09 03:00:00,63.474,63.474,63.453,63.465,64570000.0
2009-07-09 03:01:00,63.461,63.484,63.456,63.484,65710000.0
2009-07-09 03:02:00,63.48,63.48,63.445,63.473,109430000.0
2009-07-09 03:03:00,63.49,63.49,63.445,63.459,87600000.0
2009-07-09 03:04:00,63.455,63.456,63.423,63.456,85700000.0
2009-07-09 03:05:00,63.429,63.443,63.423,63.443,80840000.0
2009-07-09 03:06:00,63.449,63.45,63.429,63.429,74850000.0
2009-07-09 03:07:00,63.438,63.452,63.426,63.448,52280000.0
2009-07-09 03:08:00,63.463,63.463,63.433,63.454,35890000.0
2009-07-09 03:09:00,63.478,63.501,63.466,63.488,74110000.0
2009-07-09 03:10:00,63.478,63.504,63.478,63.491,86810000.0
2009-07-09 03:11:00,63.495,63.552,63.492,63.552,62580000.0
2009-07-09 03:12:00,63.54,63.544,63.526,63.537,21050000.0
2009-07-09 03:13:00,63.541,63.565,63.527,63.564,87430000.0
2009-07-09 03:14:00,63.583,63.649,63.572,63.628,77470000.0
2009-07-09 03:15:00,63.648,63.648,63.605,63.638,71780000.0
2009-07-09 03:16:00,63.613,63.635,63.587,63.597,53410000.0
2009-07-09 03:17:00,63.61,63.622,63.593,63.622,37580000.0
2009-07-09 03:18:00,63.628,63.642,63.606,63.636,70510000.0
2009-07-09 03:19:00,63.627,63.663,63.617,63.657,83730000.0
2009-07-09 03:20:00,63.659,63.661,63.637,63.655,62260000.0
2009-07-09 03:21:00,63.649,63.657,63.634,63.634,12600000.0
2009-07-09 03:22:00,63.636,63.65,63.623,63.65,14120000.0
2009-07-09 03:23:00,63.646,63.668,63.628,63.658,63140000.0
2009-07-09 03:24:00,63.662,63.662,63.627,63.635,12030000.0
2009-07-09 03:25:00,63.641,63.661,63.63,63.63,72410000.0
2009-07-09 03:26:00,63.643,63.672,63.643,63.647,54340000.0
2009-07-09 03:27:00,63.674,63.687,63.645,63.65,36850000.0
2009-07-09 03:28:00,63.66,63.684,63.653,63.684,76350000.0
2009-07-09 03:29:00,63.67,63.789,63.663,63.789,82160000.0
2009-07-09 03:30:00,63.792,63.792,63.738,63.743,61530000.0
2009-07-09 03:31:00,63.753,63.757,63.739,63.744,13530000.0
2009-07-09 03:32:00,63.746,63.755,63.708,63.739,85780000.0
2009-07-09 03:33:00,63.756,63.765,63.734,63.748,62910000.0
2009-07-09 03:34:00,63.738,63.754,63.715,63.715,12210000.0
2009-07-09 03:35:00,63.74,63.788,63.731,63.785,79150000.0
2009-07-09 03:36:00,63.788,63.825,63.771,63.814,83530000.0
2009-07-09 03:37:00,63.796,63.811,63.775,63.787,71350000.0
2009-07-09 03:38:00,63.8,63.817,63.793,63.812,54740000.0
2009-07-09 03:39:00,63.823,63.823,63.802,63.816,38150000.0
2009-07-09 03:40:00,63.803,63.824,63.803,63.808,70830000.0
2009-07-09 03:41:00,63.814,63.814,63.803,63.81,82980000.0
2009-07-09 03:42:00,63.784,63.798,63.763,63.763,60400000.0
2009-07-09 03:43:00,63.78,63.781,63.766,63.769,13140000.0
2009-07-09 03:44:00,63.782,63.829,63.78,63.809,85100000.0
2009-07-09 03:45:00,63.819,63.833,63.813,63.833,63850000.0
2009-07-09 03:46:00,63.826,63.842,63.825,63.842,8870000.0
2009-07-09 03:47:00,63.841,63.841,63.81,63.811,107380000.0
2009-07-09 03:48:00,63.818,63.833,63.81,63.818,98830000.0
2009-07-09 03:49:00,63.82,63.82,63.776,63.776,135080000.0
2009-07-09 03:50:00,63.773,63.799,63.766,63.772,108630000.0
2009-07-09 03:51:00,63.792,63.792,63.754,63.775,93830000.0
2009-07-09 03:52:00,63.768,63.784,63.761,63.784,64310000.0
2009-07-09 03:53:00,63.785,63.792,63.766,63.785,84160000.0
2009-07-09 03:54:00,63.794,63.794,63.766,63.776,56790000.0
2009-07-09 03:55:00,63.788,63.811,63.779,63.806,72810000.0
2009-07-09 03:56:00,63.808,63.829,63.795,63.808,75410000.0
2009-07-09 03:57:00,63.832,63.832,63.812,63.812,36320000.0
2009-07-09 03:58:00,63.82,63.832,63.813,63.826,61280000.0
2009-07-09 03:59:00,63.817,63.831,63.805,63.812,67800000.0
2009-07-09 04:00:00,63.802,63.802,63.771,63.771,119970000.0
2009-07-09 04:01:00,63.778,63.792,63.775,63.781,76970000.0
2009-07-09 04:02:00,63.757,63.771,63.745,63.751,89540000.0
2009-07-09 04:03:00,63.763,63.763,63.732,63.732,79100000.0
2009-07-09 04:04:00,63.749,63.758,63.734,63.755,77630000.0
2009-07-09 04:05:00,63.744,63.75,63.731,63.746,52090000.0
2009-07-09 04:06:00,63.75,63.772,63.735,63.765,37240000.0
2009-07-09 04:07:00,63.733,63.757,63.733,63.756,65620000.0
2009-07-09 04:08:00,63.763,63.765,63.744,63.765,83980000.0
2009-07-09 04:09:00,63.774,63.774,63.756,63.758,59050000.0
2009-07-09 04:10:00,63.767,63.802,63.765,63.802,11450000.0
2009-07-09 04:11:00,63.799,63.812,63.787,63.8,60170000.0
2009-07-09 04:12:00,63.813,63.813,63.789,63.803,10890000.0
2009-07-09 04:13:00,63.811,63.812,63.782,63.789,20660000.0
2009-07-09 04:14:00,63.795,63.804,63.776,63.804,85340000.0
2009-07-09 04:15:00,63.802,63.802,63.773,63.796,63310000.0
2009-07-09 04:16:00,63.801,63.801,63.786,63.796,7900000.0
2009-07-09 04:17:00,63.773,63.801,63.773,63.801,66960000.0
2009-07-09 04:18:00,63.795,63.82,63.792,63.808,33380000.0
2009-07-09 04:19:00,63.805,63.813,63.787,63.813,64950000.0
2009-07-09 04:20:00,63.816,63.823,63.803,63.823,65990000.0
2009-07-09 04:21:00,63.823,63.823,63.791,63.791,107030000.0
2009-07-09 04:22:00,63.803,63.832,63.803,63.818,86150000.0
2009-07-09 04:23:00,63.808,63.817,63.808,63.817,82220000.0
2009-07-09 04:24:00,63.835,63.835,63.81,63.827,77100000.0
2009-07-09 04:25:00,63.826,63.87,63.826,63.87,75600000.0
2009-07-09 04:26:00,63.872,63.905,63.872,63.905,57320000.0
2009-07-09 04:27:00,63.902,63.927,63.879,63.891,41720000.0
2009-07-09 04:28:00,63.893,63.919,63.888,63.908,69040000.0
2009-07-09 04:29:00,63.884,63.896,63.859,63.877,87280000.0
2009-07-09 04:30:00,63.885,63.886,63.863,63.886,60260000.0
2009-07-09 04:31:00,63.894,63.905,63.889,63.889,9610000.0
2009-07-09 04:32:00,63.886,63.903,63.858,63.863,72040000.0
2009-07-09 04:33:00,63.864,63.87,63.845,63.856,67560000.0
2009-07-09 04:34:00,63.834,63.858,63.817,63.828,36680000.0
2009-07-09 04:35:00,63.824,63.85,63.824,63.845,60620000.0
2009-07-09 04:36:00,63.839,63.852,63.835,63.844,62100000.0
2009-07-09 04:37:00,63.855,63.855,63.834,63.851,107840000.0
2009-07-09 04:38:00,63.856,63.857,63.849,63.85,92250000.0
2009-07-09 04:39:00,63.855,63.855,63.832,63.838,82180000.0
2009-07-09 04:40:00,63.83,63.849,63.824,63.824,78390000.0
2009-07-09 04:41:00,63.829,63.842,63.824,63.837,69630000.0
2009-07-09 04:42:00,63.843,63.844,63.824,63.844,56730000.0
2009-07-09 04:43:00,63.821,63.842,63.821,63.835,38010000.0
2009-07-09 04:45:00,63.845,63.845,63.818,63.829,94510000.0
2009-07-09 04:46:00,63.824,63.832,63.806,63.82,67090000.0
2009-07-09 04:47:00,63.806,63.81,63.806,63.81,4540000.0
2009-07-09 04:48:00,63.822,63.822,63.786,63.788,91260000.0
2009-07-09 04:49:00,63.769,63.78,63.748,63.775,100050000.0
2009-07-09 04:50:00,63.779,63.783,63.766,63.776,66530000.0
2009-07-09 04:51:00,63.785,63.786,63.775,63.786,86230000.0
2009-07-09 04:52:00,63.771,63.786,63.771,63.786,120050000.0
2009-07-09 04:53:00,63.778,63.778,63.751,63.759,105450000.0
2009-07-09 04:54:00,63.773,63.773,63.754,63.761,162980000.0
2009-07-09 04:55:00,63.756,63.772,63.75,63.763,117020000.0
2009-07-09 04:56:00,63.745,63.764,63.745,63.764,95330000.0
2009-07-09 04:57:00,63.752,63.752,63.733,63.748,74360000.0
2009-07-09 04:58:00,63.743,63.743,63.716,63.719,98580000.0
2009-07-09 04:59:00,63.732,63.752,63.732,63.752,60240000.0
2009-07-09 05:00:00,63.773,63.773,63.747,63.753,82390000.0
2009-07-09 05:01:00,63.752,63.752,63.727,63.743,75230000.0
2009-07-09 05:02:00,63.735,63.745,63.732,63.745,38010000.0
2009-07-09 05:03:00,63.758,63.765,63.752,63.765,60500000.0
2009-07-09 05:04:00,63.769,63.784,63.763,63.777,73220000.0
2009-07-09 05:05:00,63.776,63.796,63.774,63.783,121990000.0
2009-07-09 05:06:00,63.802,63.802,63.772,63.787,89890000.0
2009-07-09 05:07:00,63.772,63.801,63.772,63.801,99670000.0
2009-07-09 05:08:00,63.797,63.805,63.787,63.805,83100000.0
2009-07-09 05:09:00,63.816,63.816,63.767,63.788,76770000.0
2009-07-09 05:10:00,63.781,63.808,63.775,63.799,59760000.0
2009-07-09 05:11:00,63.783,63.821,63.782,63.782,44060000.0
2009-07-09 05:12:00,63.805,63.805,63.785,63.789,71210000.0
2009-07-09 05:13:00,63.789,63.793,63.779,63.779,92550000.0
2009-07-09 05:14:00,63.788,63.795,63.781,63.795,66550000.0
2009-07-09 05:15:00,63.798,63.798,63.765,63.779,15820000.0
2009-07-09 05:16:00,63.761,63.77,63.761,63.762,15670000.0
2009-07-09 05:17:00,63.765,63.793,63.756,63.793,13560000.0
2009-07-09 05:18:00,63.782,63.791,63.772,63.781,15480000.0
2009-07-09 05:19:00,63.761,63.778,63.759,63.774,11430000.0
2009-07-09 05:20:00,63.787,63.791,63.781,63.787,18670000.0
2009-07-09 05:21:00,63.796,63.825,63.796,63.825,13330000.0
2009-07-09 05:22:00,63.816,63.837,63.813,63.837,8680000.0
2009-07-09 05:23:00,63.863,63.863,63.835,63.847,16730000.0
2009-07-09 05:24:00,63.849,63.849,63.798,63.811,14770000.0
2009-07-09 05:25:00,63.821,63.823,63.799,63.799,8500000.0
2009-07-09 05:26:00,63.808,63.808,63.792,63.801,9800000.0
2009-07-09 05:27:00,63.8,63.8,63.773,63.773,20290000.0
2009-07-09 05:28:00,63.756,63.785,63.756,63.771,14640000.0
2009-07-09 05:29:00,63.761,63.766,63.75,63.753,13150000.0
2009-07-09 05:30:00,63.756,63.756,63.751,63.756,11460000.0
2009-07-09 05:31:00,63.759,63.764,63.74,63.74,12110000.0
2009-07-09 05:32:00,63.727,63.765,63.721,63.726,21220000.0
2009-07-09 05:33:00,63.731,63.731,63.689,63.709,14360000.0
2009-07-09 05:34:00,63.706,63.722,63.702,63.715,18720000.0
2009-07-09 05:35:00,63.702,63.723,63.691,63.711,22770000.0
2009-07-09 05:36:00,63.693,63.693,63.665,63.681,14830000.0
2009-07-09 05:37:00,63.678,63.7,63.678,63.7,10140000.0
2009-07-09 05:38:00,63.682,63.715,63.682,63.715,6840000.0
2009-07-09 05:39:00,63.729,63.734,63.71,63.724,14540000.0
2009-07-09 05:40:00,63.723,63.723,63.691,63.691,13410000.0
2009-07-09 05:41:00,63.698,63.701,63.685,63.697,14310000.0
2009-07-09 05:42:00,63.704,63.707,63.698,63.707,12820000.0
2009-07-09 05:43:00,63.702,63.705,63.698,63.698,18300000.0
2009-07-09 05:44:00,63.703,63.711,63.697,63.711,12210000.0
2009-07-09 05:45:00,63.715,63.715,63.7,63.707,18490000.0
2009-07-09 05:46:00,63.7,63.7,63.681,63.697,15080000.0
2009-07-09 05:47:00,63.674,63.703,63.674,63.703,15860000.0
2009-07-09 05:48:00,63.708,63.708,63.697,63.699,10600000.0
2009-07-09 05:49:00,63.703,63.714,63.691,63.695,11350000.0
2009-07-09 05:50:00,63.693,63.709,63.681,63.709,19770000.0
2009-07-09 05:51:00,63.708,63.711,63.692,63.703,18260000.0
2009-07-09 05:52:00,63.701,63.701,63.692,63.692,5110000.0
2009-07-09 05:53:00,63.699,63.7,63.678,63.678,9770000.0
2009-07-09 05:54:00,63.706,63.707,63.683,63.683,12060000.0
2009-07-09 05:55:00,63.679,63.698,63.679,63.681,12580000.0
2009-07-09 05:56:00,63.684,63.684,63.651,63.656,9200000.0
2009-07-09 05:57:00,63.674,63.674,63.654,63.654,9100000.0
2009-07-09 05:58:00,63.665,63.673,63.657,63.66,18140000.0
2009-07-09 05:59:00,63.646,63.658,63.639,63.656,13940000.0
2009-07-09 06:00:00,63.653,63.653,63.639,63.639,8300000.0
2009-07-09 06:01:00,63.651,63.652,63.627,63.652,19900000.0
2009-07-09 06:02:00,63.652,63.662,63.636,63.648,16730000.0
2009-07-09 06:03:00,63.659,63.659,63.646,63.657,9780000.0
2009-07-09 06:04:00,63.664,63.671,63.647,63.671,14840000.0
2009-07-09 06:05:00,63.664,63.679,63.66,63.679,7190000.0
2009-07-09 06:06:00,63.674,63.674,63.641,63.665,16740000.0
2009-07-09 06:07:00,63.671,63.683,63.671,63.674,7890000.0
2009-07-09 06:08:00,63.662,63.699,63.662,63.688,15220000.0
2009-07-09 06:09:00,63.673,63.687,63.673,63.686,15270000.0
2009-07-09 06:10:00,63.667,63.681,63.664,63.669,18780000.0
2009-07-09 06:11:00,63.68,63.693,63.661,63.693,9600000.0
2009-07-09 06:12:00,63.693,63.693,63.667,63.674,9950000.0
2009-07-09 06:13:00,63.682,63.682,63.662,63.667,17040000.0
2009-07-09 06:14:00,63.659,63.659,63.638,63.653,11080000.0
2009-07-09 06:15:00,63.66,63.66,63.615,63.639,22730000.0
2009-07-09 06:16:00,63.637,63.642,63.601,63.607,13900000.0
2009-07-09 06:17:00,63.603,63.617,63.596,63.607,13540000.0
2009-07-09 06:18:00,63.61,63.61,63.586,63.602,16240000.0
2009-07-09 06:19:00,63.586,63.61,63.586,63.6,12810000.0
2009-07-09 06:20:00,63.621,63.623,63.595,63.598,14270000.0
2009-07-09 06:21:00,63.626,63.626,63.612,63.618,8640000.0
2009-07-09 06:22:00,63.613,63.613,63.588,63.605,11840000.0
2009-07-09 06:23:00,63.603,63.639,63.603,63.637,14880000.0
2009-07-09 06:24:00,63.621,63.641,63.616,63.636,19950000.0
2009-07-09 06:25:00,63.619,63.64,63.619,63.64,12850000.0
2009-07-09 06:26:00,63.652,63.657,63.632,63.653,14550000.0
2009-07-09 06:27:00,63.658,63.658,63.641,63.647,13830000.0
2009-07-09 06:28:00,63.641,63.653,63.628,63.653,15400000.0
2009-07-09 06:29:00,63.646,63.66,63.635,63.66,10750000.0
2009-07-09 06:30:00,63.663,63.663,63.64,63.655,15770000.0
2009-07-09 06:31:00,63.653,63.653,63.62,63.62,13990000.0
2009-07-09 06:32:00,63.632,63.641,63.626,63.633,20890000.0
2009-07-09 06:33:00,63.641,63.643,63.611,63.611,15040000.0
2009-07-09 06:34:00,63.613,63.629,63.6,63.615,16090000.0
2009-07-09 06:35:00,63.612,63.63,63.612,63.63,6800000.0
2009-07-09 06:36:00,63.641,63.641,63.626,63.635,9770000.0
2009-07-09 06:37:00,63.644,63.651,63.63,63.63,13380000.0
2009-07-09 06:38:00,63.634,63.667,63.634,63.665,21830000.0
2009-07-09 06:39:00,63.658,63.671,63.654,63.654,17280000.0
2009-07-09 06:40:00,63.674,63.69,63.672,63.674,13790000.0
2009-07-09 06:41:00,63.673,63.691,63.669,63.686,12060000.0
2009-07-09 06:42:00,63.7,63.7,63.668,63.681,14080000.0
2009-07-09 06:43:00,63.688,63.691,63.671,63.682,16610000.0
2009-07-09 06:44:00,63.673,63.692,63.658,63.69,12770000.0
2009-07-09 06:45:00,63.689,63.689,63.654,63.666,15080000.0
2009-07-09 06:46:00,63.679,63.679,63.663,63.672,10900000.0
2009-07-09 06:47:00,63.685,63.685,63.671,63.684,8680000.0
2009-07-09 06:48:00,63.683,63.702,63.668,63.697,13250000.0
2009-07-09 06:49:00,63.697,63.702,63.686,63.689,17850000.0
2009-07-09 06:50:00,63.683,63.731,63.678,63.731,22980000.0
2009-07-09 06:51:00,63.749,63.751,63.725,63.743,12440000.0
2009-07-09 06:52:00,63.75,63.75,63.723,63.737,15110000.0
2009-07-09 06:53:00,63.735,63.745,63.735,63.745,14910000.0
2009-07-09 06:54:00,63.764,63.765,63.733,63.745,15830000.0
2009-07-09 06:55:00,63.742,63.745,63.736,63.739,16150000.0
2009-07-09 06:56:00,63.734,63.744,63.726,63.741,13900000.0
2009-07-09 06:57:00,63.748,63.75,63.747,63.748,16150000.0
2009-07-09 06:58:00,63.726,63.733,63.72,63.72,12820000.0
2009-07-09 06:59:00,63.727,63.749,63.716,63.749,14700000.0
2009-07-09 07:00:00,63.736,63.748,63.727,63.735,12220000.0
2009-07-09 07:01:00,63.745,63.756,63.736,63.754,17520000.0
2009-07-09 07:02:00,63.761,63.769,63.752,63.756,16610000.0
2009-07-09 07:03:00,63.771,63.771,63.731,63.748,16900000.0
2009-07-09 07:04:00,63.73,63.749,63.73,63.749,8130000.0
2009-07-09 07:05:00,63.737,63.749,63.729,63.748,16420000.0
2009-07-09 07:06:00,63.75,63.75,63.727,63.733,15110000.0
2009-07-09 07:07:00,63.758,63.778,63.751,63.778,15260000.0
2009-07-09 07:08:00,63.756,63.769,63.756,63.769,8840000.0
2009-07-09 07:09:00,63.761,63.767,63.742,63.755,19010000.0
2009-07-09 07:10:00,63.782,63.787,63.761,63.783,14500000.0
2009-07-09 07:11:00,63.785,63.79,63.771,63.79,14270000.0
2009-07-09 07:12:00,63.779,63.779,63.75,63.766,18670000.0
2009-07-09 07:13:00,63.767,63.777,63.765,63.765,8450000.0
2009-07-09 07:14:00,63.784,63.794,63.778,63.786,12070000.0
2009-07-09 07:15:00,63.82,63.82,63.779,63.784,13790000.0
2009-07-09 07:16:00,63.777,63.803,63.775,63.803,12400000.0
2009-07-09 07:17:00,63.79,63.802,63.789,63.801,15280000.0
2009-07-09 07:18:00,63.796,63.811,63.794,63.806,13580000.0
2009-07-09 07:19:00,63.793,63.797,63.777,63.792,14860000.0
2009-07-09 07:20:00,63.789,63.789,63.757,63.766,14090000.0
2009-07-09 07:21:00,63.775,63.775,63.757,63.769,9950000.0
2009-07-09 07:22:00,63.748,63.748,63.734,63.743,13540000.0
2009-07-09 07:23:00,63.74,63.771,63.74,63.771,15040000.0
2009-07-09 07:24:00,63.778,63.778,63.747,63.768,14090000.0
2009-07-09 07:25:00,63.76,63.769,63.753,63.765,12580000.0
2009-07-09 07:26:00,63.776,63.776,63.755,63.765,15620000.0
2009-07-09 07:27:00,63.767,63.767,63.749,63.756,13370000.0
2009-07-09 07:28:00,63.766,63.766,63.747,63.763,14080000.0
2009-07-09 07:29:00,63.771,63.771,63.747,63.761,12850000.0
2009-07-09 07:30:00,63.769,63.769,63.753,63.764,13750000.0
2009-07-09 07:31:00,63.768,63.77,63.74,63.74,14310000.0
2009-07-09 07:32:00,63.758,63.758,63.745,63.754,12810000.0
2009-07-09 07:33:00,63.747,63.747,63.728,63.746,13700000.0
2009-07-09 07:34:00,63.708,63.733,63.705,63.724,13080000.0
2009-07-09 07:35:00,63.709,63.735,63.709,63.734,10530000.0
2009-07-09 07:36:00,63.718,63.728,63.706,63.71,22880000.0
2009-07-09 07:37:00,63.719,63.725,63.704,63.705,15060000.0
2009-07-09 07:38:00,63.702,63.714,63.7,63.701,17280000.0
2009-07-09 07:39:00,63.727,63.727,63.688,63.688,14650000.0
2009-07-09 07:40:00,63.681,63.718,63.681,63.717,11130000.0
2009-07-09 07:41:00,63.711,63.716,63.689,63.704,12600000.0
2009-07-09 07:42:00,63.703,63.703,63.68,63.694,11460000.0
2009-07-09 07:43:00,63.693,63.693,63.658,63.662,13190000.0
2009-07-09 07:44:00,63.65,63.672,63.65,63.665,11320000.0
2009-07-09 07:45:00,63.672,63.672,63.645,63.671,13750000.0
2009-07-09 07:46:00,63.647,63.662,63.637,63.653,16560000.0
2009-07-09 07:47:00,63.624,63.652,63.61,63.632,12290000.0
2009-07-09 07:48:00,63.639,63.677,63.639,63.677,11450000.0
2009-07-09 07:49:00,63.682,63.711,63.679,63.707,13800000.0
2009-07-09 07:50:00,63.674,63.694,63.668,63.691,15250000.0
2009-07-09 07:51:00,63.693,63.709,63.688,63.706,10530000.0
2009-07-09 07:52:00,63.715,63.73,63.701,63.73,14090000.0
2009-07-09 07:53:00,63.729,63.733,63.709,63.711,17590000.0
2009-07-09 07:54:00,63.692,63.708,63.681,63.692,17590000.0
2009-07-09 07:55:00,63.703,63.713,63.681,63.695,12020000.0
2009-07-09 07:56:00,63.696,63.726,63.688,63.721,13230000.0
2009-07-09 07:57:00,63.721,63.721,63.685,63.691,11270000.0
2009-07-09 07:58:00,63.674,63.694,63.674,63.694,12950000.0
2009-07-09 07:59:00,63.678,63.691,63.672,63.687,17850000.0
2009-07-09 08:00:00,63.69,63.69,63.645,63.682,18040000.0
2009-07-09 08:01:00,63.686,63.699,63.671,63.678,23320000.0
2009-07-09 08:02:00,63.697,63.697,63.679,63.682,10560000.0
2009-07-09 08:03:00,63.687,63.692,63.674,63.678,14360000.0
2009-07-09 08:04:00,63.685,63.704,63.675,63.704,14310000.0
2009-07-09 08:05:00,63.7,63.703,63.674,63.675,15820000.0
2009-07-09 08:06:00,63.689,63.692,63.656,63.657,15430000.0
2009-07-09 08:07:00,63.651,63.673,63.651,63.656,14210000.0
2009-07-09 08:08:00,63.668,63.676,63.65,63.663,19210000.0
2009-07-09 08:09:00,63.693,63.731,63.68,63.72,14310000.0
2009-07-09 08:10:00,63.732,63.742,63.706,63.729,14880000.0
2009-07-09 08:11:00,63.724,63.737,63.713,63.713,15190000.0
2009-07-09 08:12:00,63.737,63.745,63.722,63.732,15330000.0
2009-07-09 08:13:00,63.723,63.737,63.72,63.723,17320000.0
2009-07-09 08:14:00,63.758,63.769,63.745,63.766,15780000.0
2009-07-09 08:15:00,63.761,63.779,63.752,63.764,16360000.0
2009-07-09 08:16:00,63.775,63.788,63.743,63.756,13820000.0
2009-07-09 08:17:00,63.761,63.765,63.745,63.762,13150000.0
2009-07-09 08:18:00,63.776,63.787,63.74,63.747,14840000.0
2009-07-09 08:19:00,63.755,63.761,63.746,63.759,13420000.0
2009-07-09 08:20:00,63.764,63.775,63.763,63.763,11120000.0
2009-07-09 08:21:00,63.782,63.792,63.774,63.79,14880000.0
2009-07-09 08:22:00,63.781,63.801,63.781,63.8,11310000.0
2009-07-09 08:23:00,63.805,63.805,63.776,63.79,17870000.0
2009-07-09 08:24:00,63.809,63.838,63.789,63.838,11650000.0
2009-07-09 08:25:00,63.845,63.889,63.844,63.889,13720000.0
2009-07-09 08:26:00,63.889,63.892,63.851,63.851,10030000.0
2009-07-09 08:27:00,63.869,63.869,63.834,63.843,13000000.0
2009-07-09 08:28:00,63.848,63.864,63.826,63.864,15060000.0
2009-07-09 08:29:00,63.842,63.856,63.835,63.838,14870000.0
2009-07-09 08:30:00,63.851,63.851,63.801,63.811,20750000.0
2009-07-09 08:31:00,63.808,63.823,63.798,63.8,18850000.0
2009-07-09 08:32:00,63.792,63.822,63.792,63.822,12050000.0
2009-07-09 08:33:00,63.827,63.842,63.814,63.842,14130000.0
2009-07-09 08:34:00,63.821,63.836,63.807,63.827,20550000.0
2009-07-09 08:35:00,63.827,63.827,63.809,63.818,14090000.0
2009-07-09 08:36:00,63.834,63.834,63.799,63.825,20020000.0
2009-07-09 08:37:00,63.821,63.833,63.787,63.787,15660000.0
2009-07-09 08:38:00,63.81,63.811,63.781,63.792,15630000.0
2009-07-09 08:39:00,63.813,63.813,63.767,63.783,20180000.0
2009-07-09 08:40:00,63.756,63.796,63.755,63.796,17220000.0
2009-07-09 08:41:00,63.783,63.789,63.752,63.789,13940000.0
2009-07-09 08:42:00,63.794,63.794,63.765,63.783,19060000.0
2009-07-09 08:43:00,63.766,63.802,63.76,63.802,12250000.0
2009-07-09 08:44:00,63.802,63.814,63.786,63.796,18900000.0
2009-07-09 08:45:00,63.821,63.821,63.8,63.812,10330000.0
2009-07-09 08:46:00,63.811,63.817,63.792,63.814,13160000.0
2009-07-09 08:47:00,63.807,63.872,63.807,63.872,14370000.0
2009-07-09 08:48:00,63.871,63.89,63.866,63.89,11930000.0
2009-07-09 08:49:00,63.861,63.879,63.859,63.87,16760000.0
2009-07-09 08:50:00,63.851,63.871,63.844,63.859,13200000.0
2009-07-09 08:51:00,63.866,63.866,63.829,63.841,15800000.0
2009-07-09 08:52:00,63.827,63.838,63.823,63.823,17510000.0
2009-07-09 08:53:00,63.826,63.844,63.815,63.844,18440000.0
2009-07-09 08:54:00,63.835,63.851,63.818,63.851,15070000.0
2009-07-09 08:55:00,63.848,63.852,63.831,63.831,8680000.0
2009-07-09 08:56:00,63.835,63.846,63.83,63.837,22690000.0
2009-07-09 08:57:00,63.832,63.843,63.808,63.837,15080000.0
2009-07-09 08:58:00,63.861,63.866,63.844,63.846,17480000.0
2009-07-09 08:59:00,63.864,63.875,63.851,63.871,14350000.0
2009-07-09 09:00:00,63.854,63.866,63.836,63.836,11260000.0
2009-07-09 09:01:00,63.827,63.857,63.827,63.853,19810000.0
2009-07-09 09:02:00,63.869,63.869,63.841,63.865,11140000.0
2009-07-09 09:03:00,63.883,63.883,63.849,63.849,9990000.0
2009-07-09 09:04:00,63.864,63.868,63.825,63.826,13190000.0
2009-07-09 09:05:00,63.816,63.836,63.815,63.828,19150000.0
2009-07-09 09:06:00,63.84,63.84,63.814,63.823,13530000.0
2009-07-09 09:07:00,63.868,63.88,63.847,63.847,15070000.0
2009-07-09 09:08:00,63.873,63.877,63.849,63.866,18020000.0
2009-07-09 09:09:00,63.856,63.871,63.841,63.863,15060000.0
2009-07-09 09:10:00,63.858,63.869,63.844,63.862,15020000.0
2009-07-09 09:11:00,63.869,63.869,63.849,63.856,14950000.0
2009-07-09 09:12:00,63.878,63.878,63.835,63.864,16150000.0
2009-07-09 09:13:00,63.86,63.86,63.837,63.84,21260000.0
2009-07-09 09:14:00,63.82,63.851,63.82,63.84,21690000.0
2009-07-09 09:15:00,63.852,63.854,63.836,63.836,21120000.0
2009-07-09 09:16:00,63.813,63.827,63.803,63.82,14310000.0
2009-07-09 09:17:00,63.804,63.834,63.804,63.817,23970000.0
2009-07-09 09:18:00,63.841,63.841,63.788,63.788,14270000.0
2009-07-09 09:19:00,63.81,63.841,63.809,63.825,13410000.0
2009-07-09 09:20:00,63.826,63.846,63.824,63.845,13530000.0
2009-07-09 09:21:00,63.845,63.845,63.83,63.833,8450000.0
2009-07-09 09:22:00,63.813,63.844,63.813,63.842,19380000.0
2009-07-09 09:23:00,63.836,63.842,63.822,63.842,10790000.0
2009-07-09 09:24:00,63.86,63.867,63.82,63.856,19200000.0
2009-07-09 09:25:00,63.852,63.859,63.84,63.85,18060000.0
2009-07-09 09:26:00,63.854,63.855,63.834,63.855,18780000.0
2009-07-09 09:27:00,63.856,63.856,63.832,63.834,9050000.0
2009-07-09 09:28:00,63.855,63.855,63.831,63.831,13520000.0
2009-07-09 09:29:00,63.826,63.873,63.826,63.873,19020000.0
2009-07-09 09:30:00,63.881,63.883,63.858,63.883,10570000.0
2009-07-09 09:31:00,63.871,63.877,63.86,63.872,15820000.0
2009-07-09 09:32:00,63.875,63.891,63.869,63.891,14080000.0
2009-07-09 09:33:00,63.88,63.886,63.867,63.882,19020000.0
2009-07-09 09:34:00,63.881,63.881,63.867,63.876,19910000.0
2009-07-09 09:35:00,63.859,63.873,63.855,63.855,17880000.0
2009-07-09 09:36:00,63.885,63.885,63.863,63.875,20530000.0
2009-07-09 09:37:00,63.888,63.888,63.863,63.863,12370000.0
2009-07-09 09:38:00,63.865,63.884,63.865,63.874,7930000.0
2009-07-09 09:39:00,63.881,63.881,63.856,63.876,17840000.0
2009-07-09 09:40:00,63.895,63.9,63.874,63.883,24080000.0
2009-07-09 09:41:00,63.89,63.902,63.883,63.893,12620000.0
2009-07-09 09:42:00,63.89,63.893,63.877,63.883,13700000.0
2009-07-09 09:43:00,63.883,63.883,63.86,63.875,11590000.0
2009-07-09 09:44:00,63.894,63.894,63.876,63.882,16180000.0
2009-07-09 09:45:00,63.883,63.888,63.859,63.859,21260000.0
2009-07-09 09:46:00,63.88,63.902,63.874,63.902,14780000.0
2009-07-09 09:47:00,63.911,63.934,63.911,63.934,13190000.0
2009-07-09 09:48:00,63.933,63.977,63.925,63.977,13700000.0
2009-07-09 09:49:00,63.966,63.987,63.966,63.984,13140000.0
2009-07-09 09:50:00,63.974,64.017,63.974,64.017,8840000.0
2009-07-09 09:51:00,64.038,64.038,63.986,64.004,19420000.0
2009-07-09 09:52:00,63.989,64.022,63.989,64.006,13600000.0
2009-07-09 09:53:00,64.023,64.034,64.012,64.029,14690000.0
2009-07-09 09:54:00,64.028,64.028,64.006,64.02,10600000.0
2009-07-09 09:55:00,64.016,64.027,63.969,64.027,19760000.0
2009-07-09 09:56:00,64.01,64.029,64.004,64.028,13720000.0
2009-07-09 09:57:00,64.021,64.021,63.985,64.004,13040000.0
2009-07-09 09:58:00,64.0,64.007,63.973,63.99,15820000.0
2009-07-09 09:59:00,63.992,64.006,63.981,64.0,12590000.0
2009-07-09 10:00:00,64.012,64.012,63.961,63.968,8450000.0
2009-07-09 10:01:00,63.993,63.998,63.987,63.998,19110000.0
2009-07-09 10:02:00,63.979,63.986,63.962,63.965,20730000.0
2009-07-09 10:03:00,63.971,63.971,63.955,63.964,7970000.0
2009-07-09 10:04:00,63.956,63.967,63.944,63.961,14120000.0
2009-07-09 10:05:00,63.95,63.98,63.95,63.977,15490000.0
2009-07-09 10:06:00,63.967,63.984,63.967,63.984,9210000.0
2009-07-09 10:07:00,63.961,63.997,63.961,63.994,21350000.0
2009-07-09 10:08:00,63.987,64.003,63.983,64.003,9950000.0
2009-07-09 10:09:00,64.019,64.023,63.983,63.989,16720000.0
2009-07-09 10:10:00,63.997,64.036,63.991,64.036,14870000.0
2009-07-09 10:11:00,64.035,64.045,64.018,64.018,17280000.0
2009-07-09 10:12:00,64.035,64.044,64.027,64.039,15470000.0
2009-07-09 10:13:00,64.067,64.079,64.047,64.061,14690000.0
2009-07-09 10:14:00,64.078,64.128,64.078,64.124,11130000.0
2009-07-09 10:15:00,64.131,64.156,64.111,64.156,14300000.0
2009-07-09 10:16:00,64.146,64.146,64.121,64.127,14310000.0
2009-07-09 10:17:00,64.098,64.123,64.098,64.106,14270000.0
2009-07-09 10:18:00,64.127,64.127,64.085,64.092,14550000.0
2009-07-09 10:19:00,64.08,64.114,64.08,64.098,12890000.0
2009-07-09 10:20:00,64.11,64.135,64.109,64.13,16520000.0
2009-07-09 10:21:00,64.141,64.141,64.11,64.12,17140000.0
2009-07-09 10:22:00,64.113,64.13,64.113,64.122,16760000.0
2009-07-09 10:23:00,64.114,64.143,64.114,64.143,17840000.0
2009-07-09 10:24:00,64.152,64.152,64.129,64.139,18600000.0
2009-07-09 10:25:00,64.123,64.126,64.082,64.082,20260000.0
2009-07-09 10:26:00,64.092,64.092,64.06,64.073,15440000.0
2009-07-09 10:27:00,64.075,64.075,64.048,64.049,14690000.0
2009-07-09 10:28:00,64.04,64.055,64.035,64.055,14680000.0
2009-07-09 10:29:00,64.042,64.048,64.033,64.048,17170000.0
2009-07-09 10:30:00,64.053,64.059,64.033,64.054,20590000.0
2009-07-09 10:31:00,64.053,64.053,64.024,64.04,10360000.0
2009-07-09 10:32:00,64.024,64.042,64.021,64.04,14730000.0
2009-07-09 10:33:00,64.029,64.049,64.025,64.049,10550000.0
2009-07-09 10:34:00,64.037,64.075,64.037,64.066,18070000.0
2009-07-09 10:35:00,64.059,64.073,64.049,64.059,17930000.0
2009-07-09 10:36:00,64.054,64.054,64.013,64.019,19570000.0
2009-07-09 10:37:00,64.037,64.04,64.017,64.036,16210000.0
2009-07-09 10:38:00,64.027,64.043,64.027,64.029,21190000.0
2009-07-09 10:39:00,64.029,64.029,63.994,63.994,9020000.0
2009-07-09 10:40:00,63.983,64.009,63.983,64.009,18260000.0
2009-07-09 10:41:00,63.989,63.989,63.95,63.961,13340000.0
2009-07-09 10:42:00,63.955,63.955,63.932,63.946,11270000.0
2009-07-09 10:43:00,63.938,63.951,63.932,63.951,22040000.0
2009-07-09 10:44:00,63.951,63.961,63.948,63.956,19200000.0
2009-07-09 10:45:00,63.968,63.968,63.95,63.963,19200000.0
2009-07-09 10:46:00,63.961,63.982,63.961,63.975,25940000.0
2009-07-09 10:47:00,63.975,63.992,63.963,63.963,20670000.0
2009-07-09 10:48:00,63.984,63.984,63.956,63.958,14690000.0
2009-07-09 10:49:00,63.968,63.983,63.96,63.983,17650000.0
2009-07-09 10:50:00,63.965,63.979,63.962,63.962,14290000.0
2009-07-09 10:51:00,63.974,63.995,63.963,63.995,19760000.0
2009-07-09 10:52:00,63.983,64.009,63.974,64.009,9030000.0
2009-07-09 10:53:00,63.999,63.999,63.967,63.983,18790000.0
2009-07-09 10:54:00,63.977,63.981,63.943,63.943,17970000.0
2009-07-09 10:55:00,63.952,63.952,63.905,63.905,9290000.0
2009-07-09 10:56:00,63.918,63.933,63.918,63.926,10200000.0
2009-07-09 10:57:00,63.952,63.959,63.931,63.959,13370000.0
2009-07-09 10:58:00,63.936,63.95,63.935,63.946,17700000.0
2009-07-09 10:59:00,63.95,63.954,63.943,63.949,16230000.0
2009-07-09 11:00:00,63.945,63.956,63.94,63.94,17100000.0
2009-07-09 11:01:00,63.947,63.954,63.94,63.954,14320000.0
2009-07-09 11:02:00,63.949,63.949,63.922,63.922,14870000.0
2009-07-09 11:03:00,63.925,63.951,63.925,63.944,18340000.0
2009-07-09 11:04:00,63.924,63.924,63.906,63.913,12850000.0
2009-07-09 11:05:00,63.912,63.93,63.901,63.901,18260000.0
2009-07-09 11:06:00,63.914,63.914,63.895,63.895,11270000.0
2009-07-09 11:07:00,63.878,63.911,63.878,63.911,15250000.0
2009-07-09 11:08:00,63.91,63.91,63.882,63.882,13760000.0
2009-07-09 11:09:00,63.894,63.907,63.889,63.899,19720000.0
2009-07-09 11:10:00,63.884,63.92,63.884,63.92,16600000.0
2009-07-09 11:11:00,63.895,63.916,63.895,63.916,15030000.0
2009-07-09 11:12:00,63.901,63.91,63.891,63.899,15650000.0
2009-07-09 11:13:00,63.892,63.899,63.884,63.884,13770000.0
2009-07-09 11:14:00,63.912,63.912,63.888,63.896,9440000.0
2009-07-09 11:15:00,63.918,63.929,63.91,63.92,16940000.0
2009-07-09 11:16:00,63.929,63.965,63.927,63.964,16570000.0
2009-07-09 11:17:00,63.979,63.98,63.942,63.945,11570000.0
2009-07-09 11:18:00,63.957,63.957,63.94,63.945,12790000.0
2009-07-09 11:19:00,63.933,63.945,63.931,63.939,15460000.0
2009-07-09 11:20:00,63.932,63.939,63.919,63.921,15850000.0
2009-07-09 11:21:00,63.933,63.933,63.905,63.915,13940000.0
2009-07-09 11:22:00,63.893,63.906,63.892,63.901,16930000.0
2009-07-09 11:23:00,63.897,63.903,63.881,63.903,22160000.0
2009-07-09 11:24:00,63.906,63.91,63.895,63.909,19050000.0
2009-07-09 11:25:00,63.904,63.929,63.904,63.927,14350000.0
2009-07-09 11:26:00,63.905,63.929,63.904,63.923,17740000.0
2009-07-09 11:27:00,63.933,63.933,63.907,63.911,19200000.0
2009-07-09 11:28:00,63.904,63.91,63.891,63.894,19380000.0
2009-07-09 11:29:00,63.909,63.913,63.885,63.894,17710000.0
2009-07-09 11:30:00,63.923,63.923,63.895,63.895,16420000.0
2009-07-09 11:31:00,63.876,63.897,63.875,63.884,14690000.0
2009-07-09 11:32:00,63.897,63.897,63.833,63.856,18340000.0
2009-07-09 11:33:00,63.859,63.866,63.845,63.866,19390000.0
2009-07-09 11:34:00,63.867,63.883,63.859,63.859,19250000.0
2009-07-09 11:35:00,63.882,63.882,63.851,63.871,12390000.0
2009-07-09 11:36:00,63.891,63.901,63.866,63.866,15010000.0
2009-07-09 11:37:00,63.89,63.892,63.871,63.885,11290000.0
2009-07-09 11:38:00,63.882,63.897,63.881,63.883,17500000.0
2009-07-09 11:39:00,63.901,63.92,63.884,63.92,11880000.0
2009-07-09 11:40:00,63.911,63.915,63.901,63.909,18330000.0
2009-07-09 11:41:00,63.889,63.923,63.889,63.923,16950000.0
2009-07-09 11:42:00,63.921,63.928,63.899,63.916,15720000.0
2009-07-09 11:43:00,63.914,63.924,63.904,63.924,15780000.0
2009-07-09 11:44:00,63.898,63.929,63.898,63.924,13570000.0
2009-07-09 11:45:00,63.919,63.919,63.903,63.914,11460000.0
2009-07-09 11:46:00,63.893,63.9,63.883,63.897,20370000.0
2009-07-09 11:47:00,63.874,63.89,63.867,63.882,14510000.0
2009-07-09 11:48:00,63.888,63.894,63.882,63.885,14080000.0
2009-07-09 11:49:00,63.892,63.895,63.877,63.883,14910000.0
2009-07-09 11:50:00,63.887,63.897,63.869,63.881,14400000.0
2009-07-09 11:51:00,63.894,63.894,63.876,63.893,13520000.0
2009-07-09 11:52:00,63.893,63.898,63.874,63.885,18270000.0
2009-07-09 11:53:00,63.9,63.9,63.872,63.875,16950000.0
2009-07-09 11:54:00,63.902,63.918,63.877,63.877,9580000.0
2009-07-09 11:55:00,63.879,63.896,63.879,63.896,17520000.0
2009-07-09 11:56:00,63.904,63.904,63.869,63.869,21870000.0
2009-07-09 11:57:00,63.893,63.893,63.865,63.879,21820000.0
2009-07-09 11:58:00,63.89,63.89,63.848,63.848,10750000.0
2009-07-09 11:59:00,63.861,63.874,63.85,63.861,18420000.0
2009-07-09 12:00:00,63.872,63.872,63.852,63.856,17930000.0
2009-07-09 12:01:00,63.857,63.881,63.853,63.881,13710000.0
2009-07-09 12:02:00,63.885,63.893,63.873,63.882,15630000.0
2009-07-09 12:03:00,63.902,63.902,63.888,63.897,11680000.0
2009-07-09 12:04:00,63.9,63.907,63.885,63.887,19380000.0
2009-07-09 12:05:00,63.897,63.897,63.877,63.885,9620000.0
2009-07-09 12:06:00,63.9,63.9,63.856,63.856,16160000.0
2009-07-09 12:07:00,63.86,63.876,63.856,63.863,14880000.0
2009-07-09 12:08:00,63.854,63.875,63.854,63.871,16190000.0
2009-07-09 12:09:00,63.878,63.878,63.859,63.862,8080000.0
2009-07-09 12:10:00,63.861,63.871,63.853,63.856,16340000.0
2009-07-09 12:11:00,63.856,63.863,63.846,63.846,15820000.0
2009-07-09 12:12:00,63.87,63.87,63.845,63.848,12330000.0
2009-07-09 12:13:00,63.839,63.854,63.83,63.841,19560000.0
2009-07-09 12:14:00,63.839,63.839,63.818,63.831,14870000.0
2009-07-09 12:15:00,63.818,63.825,63.795,63.819,17220000.0
2009-07-09 12:16:00,63.811,63.825,63.809,63.817,19210000.0
2009-07-09 12:17:00,63.811,63.832,63.811,63.823,11830000.0
2009-07-09 12:18:00,63.837,63.845,63.826,63.837,16810000.0
2009-07-09 12:19:00,63.842,63.852,63.835,63.845,13910000.0
2009-07-09 12:20:00,63.826,63.861,63.826,63.861,13000000.0
2009-07-09 12:21:00,63.865,63.867,63.853,63.86,12530000.0
2009-07-09 12:22:00,63.844,63.854,63.826,63.836,15850000.0
2009-07-09 12:23:00,63.836,63.851,63.835,63.845,9960000.0
2009-07-09 12:24:00,63.854,63.854,63.838,63.849,15390000.0
2009-07-09 12:25:00,63.851,63.851,63.812,63.815,10900000.0
2009-07-09 12:26:00,63.806,63.808,63.773,63.773,19350000.0
2009-07-09 12:27:00,63.791,63.791,63.773,63.773,10930000.0
2009-07-09 12:28:00,63.779,63.783,63.762,63.783,10370000.0
2009-07-09 12:29:00,63.779,63.781,63.739,63.739,14550000.0
2009-07-09 12:30:00,63.75,63.75,63.707,63.719,11910000.0
2009-07-09 12:31:00,63.676,63.694,63.668,63.679,20280000.0
2009-07-09 12:32:00,63.671,63.673,63.634,63.639,15780000.0
2009-07-09 12:33:00,63.632,63.639,63.593,63.593,15160000.0
2009-07-09 12:34:00,63.569,63.6,63.569,63.595,13900000.0
2009-07-09 12:35:00,63.609,63.612,63.579,63.598,18600000.0
2009-07-09 12:36:00,63.616,63.639,63.609,63.639,8650000.0
2009-07-09 12:37:00,63.632,63.667,63.622,63.664,12490000.0
2009-07-09 12:38:00,63.661,63.667,63.647,63.647,13700000.0
2009-07-09 12:39:00,63.656,63.656,63.605,63.628,16760000.0
2009-07-09 12:40:00,63.604,63.617,63.598,63.617,15600000.0
2009-07-09 12:41:00,63.627,63.629,63.604,63.621,13790000.0
2009-07-09 12:42:00,63.62,63.639,63.618,63.637,20090000.0
2009-07-09 12:43:00,63.597,63.631,63.597,63.631,15290000.0
2009-07-09 12:44:00,63.618,63.648,63.618,63.648,16990000.0
2009-07-09 12:45:00,63.651,63.651,63.615,63.639,13520000.0
2009-07-09 12:46:00,63.632,63.651,63.623,63.647,20660000.0
2009-07-09 12:47:00,63.634,63.647,63.626,63.626,19060000.0
2009-07-09 12:48:00,63.651,63.655,63.637,63.655,12440000.0
2009-07-09 12:49:00,63.649,63.654,63.636,63.654,13150000.0
2009-07-09 12:50:00,63.651,63.665,63.643,63.665,14130000.0
2009-07-09 12:51:00,63.675,63.684,63.656,63.684,18260000.0
2009-07-09 12:52:00,63.67,63.677,63.667,63.67,15440000.0
2009-07-09 12:53:00,63.665,63.689,63.665,63.686,15060000.0
2009-07-09 12:54:00,63.709,63.709,63.669,63.669,13200000.0
2009-07-09 12:55:00,63.656,63.665,63.64,63.652,20900000.0
2009-07-09 12:56:00,63.625,63.638,63.625,63.633,9580000.0
2009-07-09 12:57:00,63.639,63.64,63.614,63.614,13490000.0
2009-07-09 12:58:00,63.619,63.626,63.607,63.616,21250000.0
2009-07-09 12:59:00,63.626,63.638,63.609,63.615,16150000.0
2009-07-09 13:00:00,63.636,63.646,63.611,63.646,12580000.0
2009-07-09 13:01:00,63.667,63.723,63.653,63.723,16330000.0
2009-07-09 13:02:00,63.721,63.751,63.715,63.716,19900000.0
2009-07-09 13:03:00,63.7,63.718,63.672,63.672,12040000.0
2009-07-09 13:04:00,63.656,63.712,63.654,63.712,12100000.0
2009-07-09 13:05:00,63.737,63.754,63.713,63.715,13980000.0
2009-07-09 13:06:00,63.743,63.743,63.723,63.732,8870000.0
2009-07-09 13:07:00,63.74,63.756,63.722,63.754,22100000.0
2009-07-09 13:08:00,63.764,63.764,63.741,63.746,10710000.0
2009-07-09 13:09:00,63.745,63.745,63.688,63.7,18220000.0
2009-07-09 13:10:00,63.701,63.702,63.665,63.678,18030000.0
2009-07-09 13:11:00,63.691,63.699,63.679,63.697,20480000.0
2009-07-09 13:12:00,63.694,63.694,63.64,63.651,20660000.0
2009-07-09 13:13:00,63.628,63.638,63.628,63.638,17390000.0
2009-07-09 13:14:00,63.655,63.679,63.65,63.679,14120000.0
2009-07-09 13:15:00,63.685,63.685,63.644,63.657,18790000.0
2009-07-09 13:16:00,63.657,63.667,63.654,63.663,14090000.0
2009-07-09 13:17:00,63.671,63.671,63.65,63.669,16230000.0
2009-07-09 13:18:00,63.67,63.67,63.646,63.653,12670000.0
2009-07-09 13:19:00,63.666,63.671,63.642,63.652,14280000.0
2009-07-09 13:20:00,63.663,63.672,63.642,63.655,16040000.0
2009-07-09 13:21:00,63.675,63.675,63.651,63.656,9430000.0
2009-07-09 13:22:00,63.647,63.656,63.643,63.649,14650000.0
2009-07-09 13:23:00,63.654,63.655,63.647,63.647,13790000.0
2009-07-09 13:24:00,63.656,63.67,63.636,63.67,13370000.0
2009-07-09 13:25:00,63.657,63.657,63.621,63.627,15410000.0
2009-07-09 13:26:00,63.635,63.644,63.626,63.626,11690000.0
2009-07-09 13:27:00,63.65,63.66,63.632,63.642,13620000.0
2009-07-09 13:28:00,63.659,63.659,63.619,63.627,20540000.0
2009-07-09 13:29:00,63.619,63.628,63.608,63.623,15710000.0
2009-07-09 13:30:00,63.623,63.642,63.615,63.642,11080000.0
2009-07-09 13:31:00,63.633,63.638,63.626,63.638,7890000.0
2009-07-09 13:32:00,63.646,63.66,63.633,63.652,16050000.0
2009-07-09 13:33:00,63.664,63.664,63.638,63.638,17870000.0
2009-07-09 13:34:00,63.658,63.658,63.638,63.647,11730000.0
2009-07-09 13:35:00,63.651,63.667,63.646,63.654,14660000.0
2009-07-09 13:36:00,63.677,63.677,63.654,63.669,14640000.0
2009-07-09 13:37:00,63.674,63.678,63.659,63.659,13710000.0
2009-07-09 13:38:00,63.67,63.67,63.653,63.657,10420000.0
2009-07-09 13:39:00,63.662,63.662,63.641,63.641,11490000.0
2009-07-09 13:40:00,63.647,63.647,63.631,63.639,14120000.0
2009-07-09 13:41:00,63.643,63.643,63.611,63.625,20510000.0
2009-07-09 13:42:00,63.634,63.647,63.63,63.638,14510000.0
2009-07-09 13:43:00,63.649,63.663,63.649,63.658,17330000.0
2009-07-09 13:44:00,63.675,63.682,63.662,63.675,18260000.0
2009-07-09 13:45:00,63.691,63.691,63.673,63.681,16390000.0
2009-07-09 13:46:00,63.676,63.682,63.646,63.667,17930000.0
2009-07-09 13:47:00,63.645,63.668,63.645,63.662,10520000.0
2009-07-09 13:48:00,63.656,63.656,63.617,63.626,12430000.0
2009-07-09 13:49:00,63.651,63.67,63.646,63.66,10560000.0
2009-07-09 13:50:00,63.677,63.683,63.662,63.679,15100000.0
2009-07-09 13:51:00,63.682,63.682,63.669,63.671,10410000.0
2009-07-09 13:52:00,63.696,63.703,63.68,63.695,14130000.0
2009-07-09 13:53:00,63.703,63.703,63.68,63.68,16910000.0
2009-07-09 13:54:00,63.702,63.702,63.682,63.697,16010000.0
2009-07-09 13:55:00,63.701,63.711,63.691,63.692,20730000.0
2009-07-09 13:56:00,63.713,63.751,63.711,63.751,8450000.0
2009-07-09 13:57:00,63.75,63.754,63.738,63.754,13190000.0
2009-07-09 13:58:00,63.756,63.766,63.75,63.759,16010000.0
2009-07-09 13:59:00,63.753,63.761,63.739,63.76,13000000.0
2009-07-09 14:00:00,63.768,63.772,63.748,63.758,16520000.0
2009-07-09 14:01:00,63.753,63.77,63.752,63.752,12200000.0
2009-07-09 14:02:00,63.751,63.753,63.724,63.727,18340000.0
2009-07-09 14:03:00,63.737,63.737,63.728,63.736,10930000.0
2009-07-09 14:04:00,63.745,63.767,63.743,63.761,20510000.0
2009-07-09 14:05:00,63.738,63.752,63.726,63.731,18650000.0
2009-07-09 14:06:00,63.727,63.727,63.707,63.718,15850000.0
2009-07-09 14:07:00,63.735,63.742,63.731,63.74,20820000.0
2009-07-09 14:08:00,63.737,63.737,63.724,63.735,16420000.0
2009-07-09 14:09:00,63.719,63.719,63.682,63.691,22760000.0
2009-07-09 14:10:00,63.68,63.687,63.68,63.683,18820000.0
2009-07-09 14:11:00,63.683,63.7,63.683,63.699,9620000.0
2009-07-09 14:12:00,63.701,63.701,63.676,63.681,16570000.0
2009-07-09 14:13:00,63.702,63.715,63.695,63.715,20500000.0
2009-07-09 14:14:00,63.708,63.713,63.702,63.713,16460000.0
2009-07-09 14:15:00,63.71,63.71,63.685,63.69,18020000.0
2009-07-09 14:16:00,63.69,63.69,63.675,63.684,10520000.0
2009-07-09 14:17:00,63.684,63.684,63.657,63.665,18980000.0
2009-07-09 14:18:00,63.67,63.67,63.629,63.631,16230000.0
2009-07-09 14:19:00,63.647,63.648,63.617,63.62,21260000.0
2009-07-09 14:20:00,63.606,63.618,63.598,63.615,16190000.0
2009-07-09 14:21:00,63.63,63.63,63.601,63.615,21040000.0
2009-07-09 14:22:00,63.603,63.608,63.595,63.598,12590000.0
2009-07-09 14:23:00,63.597,63.597,63.57,63.576,9010000.0
2009-07-09 14:24:00,63.58,63.582,63.572,63.572,14650000.0
2009-07-09 14:25:00,63.572,63.577,63.549,63.549,19950000.0
2009-07-09 14:26:00,63.55,63.578,63.536,63.578,11640000.0
2009-07-09 14:27:00,63.581,63.591,63.57,63.591,22530000.0
2009-07-09 14:28:00,63.596,63.617,63.596,63.617,22430000.0
2009-07-09 14:29:00,63.615,63.637,63.613,63.613,11480000.0
2009-07-09 14:30:00,63.644,63.686,63.637,63.66,13970000.0
2009-07-09 14:31:00,63.674,63.684,63.637,63.637,12970000.0
2009-07-09 14:32:00,63.633,63.633,63.589,63.589,12260000.0
2009-07-09 14:33:00,63.597,63.605,63.581,63.599,13760000.0
2009-07-09 14:34:00,63.599,63.631,63.583,63.631,13710000.0
2009-07-09 14:35:00,63.606,63.622,63.602,63.615,16730000.0
2009-07-09 14:36:00,63.622,63.625,63.587,63.587,17540000.0
2009-07-09 14:37:00,63.591,63.611,63.584,63.603,10010000.0
2009-07-09 14:38:00,63.615,63.646,63.603,63.642,16770000.0
2009-07-09 14:39:00,63.652,63.689,63.643,63.679,15020000.0
2009-07-09 14:40:00,63.67,63.688,63.67,63.683,11460000.0
2009-07-09 14:41:00,63.693,63.73,63.684,63.73,10180000.0
2009-07-09 14:42:00,63.748,63.776,63.738,63.766,13140000.0
2009-07-09 14:43:00,63.767,63.806,63.767,63.806,17880000.0
2009-07-09 14:44:00,63.783,63.786,63.743,63.743,17100000.0
2009-07-09 14:45:00,63.759,63.762,63.737,63.737,17130000.0
2009-07-09 14:46:00,63.755,63.803,63.755,63.774,19570000.0
2009-07-09 14:47:00,63.788,63.809,63.775,63.809,15030000.0
2009-07-09 14:48:00,63.833,63.842,63.814,63.833,18040000.0
2009-07-09 14:49:00,63.841,63.841,63.791,63.794,16140000.0
2009-07-09 14:50:00,63.81,63.817,63.797,63.797,22530000.0
2009-07-09 14:51:00,63.818,63.819,63.79,63.79,14880000.0
2009-07-09 14:52:00,63.799,63.805,63.783,63.79,19890000.0
2009-07-09 14:53:00,63.796,63.797,63.784,63.797,12590000.0
2009-07-09 14:54:00,63.8,63.811,63.791,63.811,13170000.0
2009-07-09 14:55:00,63.808,63.813,63.796,63.802,14080000.0
2009-07-09 14:56:00,63.787,63.825,63.787,63.825,13750000.0
2009-07-09 14:57:00,63.824,63.824,63.79,63.799,18530000.0
2009-07-09 14:58:00,63.787,63.798,63.775,63.777,15480000.0
2009-07-09 14:59:00,63.769,63.777,63.736,63.746,19410000.0
2009-07-09 15:00:00,63.75,63.75,63.715,63.717,9770000.0
2009-07-09 15:01:00,63.69,63.696,63.66,63.663,17100000.0
2009-07-09 15:02:00,63.671,63.682,63.655,63.682,10890000.0
2009-07-09 15:03:00,63.677,63.686,63.665,63.686,13940000.0
2009-07-09 15:04:00,63.695,63.695,63.675,63.687,13820000.0
2009-07-09 15:05:00,63.707,63.725,63.703,63.725,19790000.0
2009-07-09 15:06:00,63.716,63.729,63.711,63.712,13530000.0
2009-07-09 15:07:00,63.709,63.721,63.703,63.712,12960000.0
2009-07-09 15:08:00,63.714,63.723,63.697,63.705,14450000.0
2009-07-09 15:09:00,63.724,63.724,63.701,63.701,12400000.0
2009-07-09 15:10:00,63.71,63.749,63.71,63.74,11140000.0
2009-07-09 15:11:00,63.758,63.758,63.739,63.743,15230000.0
2009-07-09 15:12:00,63.747,63.747,63.729,63.742,12240000.0
2009-07-09 15:13:00,63.749,63.764,63.738,63.756,14830000.0
2009-07-09 15:14:00,63.759,63.759,63.738,63.753,9400000.0
2009-07-09 15:15:00,63.761,63.761,63.7,63.731,18220000.0
2009-07-09 15:16:00,63.734,63.751,63.734,63.742,10780000.0
2009-07-09 15:17:00,63.721,63.727,63.711,63.725,19580000.0
2009-07-09 15:18:00,63.74,63.74,63.724,63.737,17170000.0
2009-07-09 15:19:00,63.73,63.73,63.703,63.722,13530000.0
2009-07-09 15:20:00,63.732,63.737,63.703,63.711,23640000.0
2009-07-09 15:21:00,63.728,63.73,63.711,63.711,20510000.0
2009-07-09 15:22:00,63.708,63.742,63.708,63.742,16350000.0
2009-07-09 15:23:00,63.741,63.75,63.727,63.743,13530000.0
2009-07-09 15:24:00,63.744,63.752,63.723,63.732,15640000.0
2009-07-09 15:25:00,63.719,63.73,63.707,63.721,17160000.0
2009-07-09 15:26:00,63.709,63.72,63.691,63.718,11210000.0
2009-07-09 15:27:00,63.702,63.708,63.683,63.689,60510000.0
2009-07-09 15:28:00,63.696,63.696,63.666,63.678,81370000.0
2009-07-09 15:29:00,63.67,63.683,63.64,63.677,93130000.0
2009-07-09 15:30:00,63.675,63.675,63.65,63.661,125810000.0
2009-07-09 15:31:00,63.66,63.665,63.646,63.66,110880000.0
2009-07-09 15:32:00,63.642,63.651,63.623,63.629,113930000.0
2009-07-09 15:33:00,63.638,63.638,63.584,63.597,107900000.0
2009-07-09 15:34:00,63.613,63.636,63.605,63.636,37160000.0
2009-07-09 15:35:00,63.629,63.632,63.607,63.615,23700000.0
2009-07-09 15:36:00,63.631,63.631,63.613,63.625,71690000.0
2009-07-09 15:37:00,63.597,63.615,63.575,63.578,113480000.0
2009-07-09 15:38:00,63.58,63.58,63.55,63.565,81810000.0
2009-07-09 15:39:00,63.574,63.574,63.494,63.494,94350000.0
2009-07-09 15:40:00,63.506,63.506,63.46,63.494,119250000.0
2009-07-09 15:41:00,63.457,63.473,63.42,63.432,113790000.0
2009-07-09 15:42:00,63.443,63.462,63.44,63.44,83230000.0
2009-07-09 15:43:00,63.447,63.461,63.436,63.457,96590000.0
2009-07-09 15:44:00,63.452,63.465,63.428,63.432,85920000.0
2009-07-09 15:45:00,63.446,63.451,63.417,63.432,66140000.0
2009-07-09 15:46:00,63.413,63.435,63.369,63.369,131120000.0
2009-07-09 15:47:00,63.372,63.384,63.336,63.343,72880000.0
2009-07-09 15:48:00,63.35,63.371,63.347,63.356,95160000.0
2009-07-09 15:49:00,63.355,63.39,63.346,63.349,94720000.0
2009-07-09 15:50:00,63.355,63.373,63.343,63.361,83090000.0
2009-07-09 15:51:00,63.384,63.391,63.364,63.379,119050000.0
2009-07-09 15:52:00,63.398,63.428,63.389,63.428,99880000.0
2009-07-09 15:53:00,63.436,63.48,63.419,63.468,75020000.0
2009-07-09 15:54:00,63.506,63.506,63.454,63.476,59170000.0
2009-07-09 15:55:00,63.482,63.527,63.482,63.517,71350000.0
2009-07-09 15:56:00,63.497,63.517,63.474,63.489,71890000.0
2009-07-09 15:57:00,63.494,63.5,63.467,63.486,87010000.0
2009-07-09 15:58:00,63.465,63.487,63.457,63.463,74730000.0
2009-07-09 15:59:00,63.477,63.482,63.46,63.468,41990000.0
2009-07-09 16:00:00,63.491,63.507,63.48,63.487,75230000.0
2009-07-09 16:01:00,63.496,63.507,63.468,63.48,98010000.0
2009-07-09 16:02:00,63.449,63.463,63.445,63.456,83590000.0
2009-07-09 16:03:00,63.457,63.474,63.447,63.474,48260000.0
2009-07-09 16:04:00,63.493,63.517,63.474,63.513,43910000.0
2009-07-09 16:05:00,63.51,63.543,63.495,63.543,74220000.0
2009-07-09 16:06:00,63.567,63.611,63.548,63.611,98550000.0
2009-07-09 16:07:00,63.614,63.638,63.594,63.629,109940000.0
2009-07-09 16:08:00,63.624,63.634,63.595,63.608,108700000.0
2009-07-09 16:09:00,63.602,63.611,63.577,63.581,109910000.0
2009-07-09 16:10:00,63.59,63.598,63.558,63.588,110720000.0
2009-07-09 16:11:00,63.569,63.569,63.547,63.558,64650000.0
2009-07-09 16:12:00,63.55,63.55,63.509,63.523,91580000.0
2009-07-09 16:13:00,63.519,63.555,63.515,63.547,62280000.0
2009-07-09 16:14:00,63.551,63.562,63.543,63.55,50760000.0
2009-07-09 16:15:00,63.553,63.563,63.536,63.548,65390000.0
2009-07-09 16:16:00,63.545,63.579,63.545,63.55,78670000.0
2009-07-09 16:17:00,63.568,63.582,63.551,63.582,113070000.0
2009-07-09 16:18:00,63.59,63.59,63.552,63.577,138580000.0
2009-07-09 16:19:00,63.563,63.574,63.516,63.516,112540000.0
2009-07-09 16:20:00,63.521,63.531,63.504,63.515,83190000.0
2009-07-09 16:21:00,63.512,63.515,63.497,63.509,85970000.0
2009-07-09 16:22:00,63.492,63.496,63.478,63.488,105880000.0
2009-07-09 16:23:00,63.479,63.501,63.478,63.482,135680000.0
2009-07-09 16:24:00,63.497,63.502,63.483,63.502,93270000.0
2009-07-09 16:25:00,63.504,63.505,63.439,63.445,63380000.0
2009-07-09 16:26:00,63.462,63.462,63.413,63.418,63670000.0
2009-07-09 16:27:00,63.406,63.421,63.403,63.404,103390000.0
2009-07-09 16:28:00,63.406,63.418,63.373,63.407,168430000.0
2009-07-09 16:29:00,63.429,63.473,63.425,63.455,139800000.0
2009-07-09 16:30:00,63.473,63.473,63.421,63.442,104460000.0
2009-07-09 16:31:00,63.426,63.431,63.405,63.419,71210000.0
2009-07-09 16:32:00,63.423,63.449,63.419,63.449,98510000.0
2009-07-09 16:33:00,63.463,63.479,63.438,63.442,81300000.0
2009-07-09 16:34:00,63.423,63.429,63.382,63.39,102500000.0
2009-07-09 16:35:00,63.41,63.475,63.41,63.475,140360000.0
2009-07-09 16:36:00,63.497,63.507,63.471,63.477,120200000.0
2009-07-09 16:37:00,63.492,63.5,63.476,63.495,113250000.0
2009-07-09 16:38:00,63.508,63.508,63.476,63.488,130770000.0
2009-07-09 16:39:00,63.508,63.508,63.446,63.446,114130000.0
2009-07-09 16:40:00,63.466,63.466,63.443,63.443,60850000.0
2009-07-09 16:41:00,63.469,63.52,63.454,63.52,53920000.0
2009-07-09 16:42:00,63.535,63.556,63.521,63.55,89630000.0
2009-07-09 16:43:00,63.544,63.546,63.515,63.531,101040000.0
2009-07-09 16:44:00,63.53,63.535,63.507,63.52,83600000.0
2009-07-09 16:45:00,63.535,63.542,63.505,63.542,101340000.0
2009-07-09 16:46:00,63.519,63.544,63.51,63.532,46660000.0
2009-07-09 16:47:00,63.521,63.532,63.513,63.526,129460000.0
2009-07-09 16:48:00,63.536,63.548,63.52,63.537,88950000.0
2009-07-09 16:49:00,63.526,63.534,63.505,63.512,76580000.0
2009-07-09 16:50:00,63.505,63.566,63.505,63.542,99340000.0
2009-07-09 16:51:00,63.564,63.568,63.541,63.564,79220000.0
2009-07-09 16:52:00,63.557,63.577,63.541,63.557,93710000.0
2009-07-09 16:53:00,63.549,63.555,63.529,63.546,117520000.0
2009-07-09 16:54:00,63.561,63.561,63.534,63.534,94860000.0
2009-07-09 16:55:00,63.543,63.56,63.535,63.556,65800000.0
2009-07-09 16:56:00,63.56,63.56,63.528,63.556,58390000.0
2009-07-09 16:57:00,63.568,63.569,63.544,63.546,69880000.0
2009-07-09 16:58:00,63.539,63.567,63.536,63.564,88300000.0
2009-07-09 16:59:00,63.542,63.566,63.536,63.561,59880000.0
2009-07-09 17:00:00,63.547,63.567,63.535,63.558,93980000.0
2009-07-09 17:01:00,63.56,63.56,63.513,63.532,111070000.0
2009-07-09 17:02:00,63.526,63.538,63.506,63.515,91230000.0
2009-07-09 17:03:00,63.53,63.531,63.505,63.531,67260000.0
2009-07-09 17:04:00,63.544,63.56,63.529,63.56,80360000.0
2009-07-09 17:05:00,63.55,63.55,63.518,63.536,82600000.0
2009-07-09 17:06:00,63.534,63.534,63.472,63.489,103340000.0
2009-07-09 17:07:00,63.473,63.5,63.462,63.479,90140000.0
2009-07-09 17:08:00,63.464,63.472,63.405,63.405,75790000.0
2009-07-09 17:09:00,63.428,63.441,63.406,63.441,35230000.0
2009-07-09 17:10:00,63.437,63.448,63.407,63.42,95420000.0
2009-07-09 17:11:00,63.438,63.456,63.412,63.438,117810000.0
2009-07-09 17:12:00,63.473,63.485,63.435,63.476,108560000.0
2009-07-09 17:13:00,63.452,63.497,63.452,63.478,118160000.0
2009-07-09 17:14:00,63.484,63.503,63.475,63.482,136680000.0
2009-07-09 17:15:00,63.505,63.512,63.465,63.472,116470000.0
2009-07-09 17:16:00,63.46,63.514,63.46,63.514,91380000.0
2009-07-09 17:17:00,63.513,63.531,63.506,63.525,115660000.0
2009-07-09 17:18:00,63.527,63.527,63.496,63.508,66580000.0
2009-07-09 17:19:00,63.534,63.548,63.516,63.521,78480000.0
2009-07-09 17:20:00,63.531,63.531,63.49,63.51,86160000.0
2009-07-09 17:21:00,63.512,63.512,63.468,63.487,93990000.0
2009-07-09 17:22:00,63.462,63.488,63.439,63.457,51870000.0
2009-07-09 17:23:00,63.471,63.521,63.464,63.51,97880000.0
2009-07-09 17:24:00,63.532,63.532,63.468,63.483,79960000.0
2009-07-09 17:25:00,63.486,63.505,63.484,63.494,94410000.0
2009-07-09 17:26:00,63.512,63.551,63.503,63.551,96670000.0
2009-07-09 17:27:00,63.566,63.566,63.525,63.525,60410000.0
2009-07-09 17:28:00,63.527,63.541,63.487,63.495,107810000.0
2009-07-09 17:29:00,63.488,63.511,63.474,63.511,105380000.0
2009-07-09 17:30:00,63.519,63.519,63.479,63.489,90910000.0
2009-07-09 17:31:00,63.508,63.511,63.462,63.462,85330000.0
2009-07-09 17:32:00,63.469,63.507,63.468,63.504,82010000.0
2009-07-09 17:33:00,63.51,63.51,63.478,63.487,73980000.0
2009-07-09 17:34:00,63.496,63.511,63.471,63.494,63440000.0
2009-07-09 17:35:00,63.492,63.528,63.482,63.528,105040000.0
2009-07-09 17:36:00,63.538,63.557,63.53,63.55,91120000.0
2009-07-09 17:37:00,63.56,63.569,63.537,63.551,126110000.0
2009-07-09 17:38:00,63.538,63.56,63.524,63.541,65180000.0
2009-07-09 17:39:00,63.561,63.561,63.496,63.528,67560000.0
2009-07-09 17:40:00,63.52,63.576,63.52,63.566,64910000.0
2009-07-09 17:41:00,63.574,63.581,63.556,63.563,119310000.0
2009-07-09 17:42:00,63.577,63.586,63.557,63.56,133780000.0
2009-07-09 17:43:00,63.544,63.577,63.54,63.568,78350000.0
2009-07-09 17:44:00,63.572,63.605,63.57,63.605,91880000.0
2009-07-09 17:45:00,63.617,63.617,63.564,63.573,104000000.0
2009-07-09 17:46:00,63.577,63.595,63.538,63.581,119100000.0
2009-07-09 17:47:00,63.556,63.586,63.549,63.585,74940000.0
2009-07-09 17:48:00,63.587,63.602,63.575,63.589,75230000.0
2009-07-09 17:49:00,63.585,63.587,63.541,63.583,42900000.0
2009-07-09 17:50:00,63.577,63.577,63.547,63.572,54560000.0
2009-07-09 17:51:00,63.575,63.593,63.57,63.586,77580000.0
2009-07-09 17:52:00,63.571,63.591,63.571,63.571,62080000.0
2009-07-09 17:53:00,63.562,63.589,63.559,63.575,65610000.0
2009-07-09 17:54:00,63.591,63.623,63.581,63.61,95210000.0
2009-07-09 17:55:00,63.62,63.634,63.616,63.626,56880000.0
2009-07-09 17:56:00,63.615,63.63,63.598,63.601,68390000.0
2009-07-09 17:57:00,63.621,63.621,63.599,63.616,81510000.0
2009-07-09 17:58:00,63.594,63.629,63.592,63.592,73600000.0
2009-07-09 17:59:00,63.593,63.601,63.565,63.574,85950000.0
2009-07-09 18:00:00,63.564,63.591,63.564,63.578,90890000.0
2009-07-09 18:01:00,63.584,63.588,63.555,63.575,34020000.0
2009-07-09 18:02:00,63.59,63.609,63.585,63.605,60790000.0
2009-07-09 18:03:00,63.588,63.61,63.575,63.595,66410000.0
2009-07-09 18:04:00,63.59,63.602,63.57,63.57,86520000.0
2009-07-09 18:05:00,63.574,63.587,63.565,63.577,67200000.0
2009-07-09 18:06:00,63.595,63.595,63.568,63.588,47240000.0
2009-07-09 18:07:00,63.563,63.595,63.563,63.581,127070000.0
2009-07-09 18:08:00,63.585,63.585,63.562,63.576,119410000.0
2009-07-09 18:09:00,63.595,63.595,63.556,63.558,64670000.0
2009-07-09 18:10:00,63.574,63.576,63.557,63.575,84750000.0
2009-07-09 18:11:00,63.569,63.596,63.556,63.578,103840000.0
2009-07-09 18:12:00,63.609,63.617,63.581,63.614,101690000.0
2009-07-09 18:13:00,63.589,63.604,63.589,63.604,32570000.0
2009-07-09 18:14:00,63.6,63.618,63.596,63.606,39390000.0
2009-07-09 18:15:00,63.632,63.636,63.614,63.636,49310000.0
2009-07-09 18:16:00,63.616,63.632,63.616,63.62,22280000.0
2009-07-09 18:17:00,63.606,63.651,63.606,63.651,34990000.0
2009-07-09 18:18:00,63.663,63.663,63.64,63.657,62720000.0
2009-07-09 18:19:00,63.653,63.678,63.65,63.674,33960000.0
2009-07-09 18:20:00,63.671,63.684,63.671,63.684,94340000.0
2009-07-09 18:21:00,63.692,63.692,63.672,63.688,92740000.0
2009-07-09 18:22:00,63.665,63.695,63.657,63.657,34760000.0
2009-07-09 18:23:00,63.668,63.686,63.646,63.673,50540000.0
2009-07-09 18:24:00,63.695,63.705,63.666,63.67,52030000.0
2009-07-09 18:25:00,63.679,63.721,63.679,63.708,76040000.0
2009-07-09 18:26:00,63.72,63.72,63.674,63.684,96920000.0
2009-07-09 18:27:00,63.682,63.729,63.66,63.729,77570000.0
2009-07-09 18:28:00,63.724,63.726,63.696,63.705,147530000.0
2009-07-09 18:29:00,63.704,63.705,63.669,63.677,77410000.0
2009-07-09 18:30:00,63.685,63.7,63.664,63.692,57600000.0
2009-07-09 18:31:00,63.691,63.691,63.671,63.684,34560000.0
2009-07-09 18:32:00,63.662,63.683,63.652,63.652,38810000.0
2009-07-09 18:33:00,63.681,63.716,63.666,63.712,46190000.0
2009-07-09 18:34:00,63.708,63.725,63.708,63.725,27350000.0
2009-07-09 18:35:00,63.708,63.725,63.708,63.725,18260000.0
2009-07-09 18:36:00,63.745,63.745,63.712,63.735,47540000.0
2009-07-09 18:37:00,63.748,63.76,63.735,63.747,55000000.0
2009-07-09 18:38:00,63.757,63.761,63.742,63.751,52560000.0
2009-07-09 18:39:00,63.752,63.752,63.707,63.728,48170000.0
2009-07-09 18:40:00,63.723,63.731,63.698,63.708,49850000.0
2009-07-09 18:41:00,63.708,63.712,63.694,63.71,39530000.0
2009-07-09 18:42:00,63.717,63.723,63.696,63.723,89150000.0
2009-07-09 18:43:00,63.739,63.761,63.728,63.736,74530000.0
2009-07-09 18:44:00,63.722,63.729,63.694,63.715,60510000.0
2009-07-09 18:45:00,63.723,63.733,63.707,63.726,42680000.0
2009-07-09 18:46:00,63.735,63.738,63.724,63.736,23000000.0
2009-07-09 18:47:00,63.735,63.743,63.722,63.743,25580000.0
2009-07-09 18:48:00,63.753,63.753,63.714,63.739,82410000.0
2009-07-09 18:49:00,63.742,63.751,63.723,63.746,66310000.0
2009-07-09 18:50:00,63.729,63.746,63.726,63.746,41810000.0
2009-07-09 18:51:00,63.745,63.745,63.73,63.744,80640000.0
2009-07-09 18:52:00,63.734,63.763,63.734,63.754,104580000.0
2009-07-09 18:53:00,63.761,63.773,63.743,63.768,62220000.0
2009-07-09 18:54:00,63.775,63.775,63.754,63.769,39210000.0
2009-07-09 18:55:00,63.764,63.765,63.753,63.765,27870000.0
2009-07-09 18:56:00,63.768,63.774,63.756,63.774,65410000.0
2009-07-09 18:57:00,63.787,63.791,63.773,63.779,112730000.0
2009-07-09 18:58:00,63.762,63.787,63.762,63.787,76260000.0
2009-07-09 18:59:00,63.777,63.781,63.763,63.763,78100000.0
2009-07-09 19:00:00,63.774,63.774,63.761,63.774,46070000.0
2009-07-09 19:01:00,63.758,63.779,63.748,63.749,86380000.0
2009-07-09 19:02:00,63.752,63.752,63.733,63.744,88860000.0
2009-07-09 19:03:00,63.761,63.765,63.727,63.735,75140000.0
2009-07-09 19:04:00,63.723,63.724,63.676,63.684,70400000.0
2009-07-09 19:05:00,63.667,63.678,63.648,63.673,120250000.0
2009-07-09 19:06:00,63.677,63.683,63.666,63.676,124480000.0
2009-07-09 19:07:00,63.661,63.681,63.656,63.661,94440000.0
2009-07-09 19:08:00,63.67,63.683,63.668,63.67,98700000.0
2009-07-09 19:09:00,63.684,63.684,63.669,63.669,84730000.0
2009-07-09 19:10:00,63.675,63.685,63.669,63.685,69410000.0
2009-07-09 19:11:00,63.688,63.696,63.672,63.696,105910000.0
2009-07-09 19:12:00,63.713,63.741,63.706,63.741,76260000.0
2009-07-09 19:13:00,63.737,63.744,63.733,63.738,91070000.0
2009-07-09 19:14:00,63.722,63.742,63.722,63.736,67160000.0
2009-07-09 19:15:00,63.744,63.744,63.726,63.731,84340000.0
2009-07-09 19:16:00,63.739,63.744,63.727,63.744,76350000.0
2009-07-09 19:17:00,63.744,63.744,63.724,63.73,66750000.0
2009-07-09 19:18:00,63.741,63.741,63.716,63.738,101080000.0
2009-07-09 19:19:00,63.721,63.736,63.721,63.736,61530000.0
2009-07-09 19:20:00,63.741,63.756,63.741,63.756,92620000.0
2009-07-09 19:21:00,63.756,63.804,63.75,63.8,66450000.0
2009-07-09 19:22:00,63.815,63.822,63.795,63.816,134330000.0
2009-07-09 19:23:00,63.816,63.821,63.795,63.801,112170000.0
2009-07-09 19:24:00,63.812,63.812,63.784,63.8,95420000.0
2009-07-09 19:25:00,63.797,63.803,63.783,63.797,62870000.0
2009-07-09 19:26:00,63.78,63.798,63.78,63.798,104170000.0
2009-07-09 19:27:00,63.805,63.805,63.764,63.778,73730000.0
2009-07-09 19:28:00,63.76,63.773,63.752,63.773,52200000.0
2009-07-09 19:29:00,63.764,63.764,63.745,63.758,21820000.0
2009-07-09 19:30:00,63.763,63.782,63.754,63.775,80690000.0
2009-07-09 19:31:00,63.782,63.802,63.782,63.788,42190000.0
2009-07-09 19:32:00,63.778,63.778,63.726,63.733,113810000.0
2009-07-09 19:33:00,63.746,63.746,63.719,63.734,138410000.0
2009-07-09 19:34:00,63.726,63.758,63.722,63.758,56330000.0
2009-07-09 19:35:00,63.749,63.766,63.74,63.759,59980000.0
2009-07-09 19:36:00,63.764,63.764,63.744,63.746,55690000.0
2009-07-09 19:37:00,63.737,63.768,63.737,63.765,115490000.0
2009-07-09 19:38:00,63.769,63.782,63.763,63.768,52620000.0
2009-07-09 19:39:00,63.775,63.775,63.754,63.76,71020000.0
2009-07-09 19:40:00,63.761,63.777,63.749,63.77,44700000.0
2009-07-09 19:41:00,63.771,63.771,63.738,63.741,76500000.0
2009-07-09 19:42:00,63.759,63.766,63.743,63.766,79600000.0
2009-07-09 19:43:00,63.746,63.758,63.736,63.736,54650000.0
2009-07-09 19:44:00,63.735,63.742,63.724,63.732,56920000.0
2009-07-09 19:45:00,63.734,63.742,63.714,63.714,65930000.0
2009-07-09 19:46:00,63.716,63.716,63.681,63.697,57850000.0
2009-07-09 19:47:00,63.7,63.725,63.7,63.716,44830000.0
2009-07-09 19:48:00,63.732,63.732,63.713,63.713,54950000.0
2009-07-09 19:49:00,63.709,63.714,63.694,63.714,99030000.0
2009-07-09 19:50:00,63.7,63.715,63.7,63.705,149400000.0
2009-07-09 19:51:00,63.713,63.717,63.704,63.711,88700000.0
2009-07-09 19:52:00,63.711,63.718,63.711,63.711,76140000.0
2009-07-09 19:53:00,63.718,63.718,63.709,63.709,64340000.0
2009-07-09 19:54:00,63.733,63.737,63.717,63.737,35480000.0
2009-07-09 19:55:00,63.737,63.737,63.719,63.719,46440000.0
2009-07-09 19:56:00,63.729,63.732,63.717,63.728,80260000.0
2009-07-09 19:57:00,63.737,63.737,63.713,63.718,123030000.0
2009-07-09 19:58:00,63.715,63.722,63.71,63.718,40830000.0
2009-07-09 19:59:00,63.712,63.728,63.712,63.718,42990000.0
2009-07-09 20:00:00,63.734,63.734,63.706,63.713,32380000.0
2009-07-09 20:01:00,63.698,63.704,63.691,63.691,39310000.0
2009-07-09 20:02:00,63.698,63.703,63.673,63.69,69470000.0
2009-07-09 20:03:00,63.686,63.693,63.675,63.687,81520000.0
2009-07-09 20:04:00,63.671,63.689,63.667,63.685,130940000.0
2009-07-09 20:05:00,63.701,63.713,63.695,63.698,82290000.0
2009-07-09 20:06:00,63.708,63.713,63.695,63.708,100120000.0
2009-07-09 20:07:00,63.684,63.693,63.673,63.682,115670000.0
2009-07-09 20:08:00,63.678,63.684,63.664,63.676,109680000.0
2009-07-09 20:09:00,63.678,63.7,63.656,63.692,82330000.0
2009-07-09 20:10:00,63.697,63.704,63.69,63.704,45760000.0
2009-07-09 20:11:00,63.695,63.704,63.691,63.698,35370000.0
2009-07-09 20:12:00,63.708,63.714,63.694,63.706,42860000.0
2009-07-09 20:13:00,63.718,63.73,63.715,63.729,38940000.0
2009-07-09 20:14:00,63.737,63.743,63.734,63.739,20520000.0
2009-07-09 20:15:00,63.743,63.744,63.725,63.744,39760000.0
2009-07-09 20:16:00,63.722,63.741,63.722,63.737,46650000.0
2009-07-09 20:17:00,63.746,63.748,63.739,63.746,116230000.0
2009-07-09 20:18:00,63.749,63.778,63.741,63.756,78880000.0
2009-07-09 20:19:00,63.757,63.757,63.739,63.739,82250000.0
2009-07-09 20:20:00,63.74,63.747,63.738,63.747,103460000.0
2009-07-09 20:21:00,63.756,63.756,63.742,63.753,140420000.0
2009-07-09 20:22:00,63.752,63.779,63.752,63.775,113270000.0
2009-07-09 20:23:00,63.766,63.766,63.759,63.761,155380000.0
2009-07-09 20:24:00,63.78,63.795,63.774,63.795,129930000.0
2009-07-09 20:25:00,63.786,63.797,63.786,63.797,63110000.0
2009-07-09 20:26:00,63.798,63.798,63.792,63.796,95560000.0
2009-07-09 20:27:00,63.797,63.81,63.791,63.801,82080000.0
2009-07-09 20:28:00,63.805,63.805,63.792,63.799,79890000.0
2009-07-09 20:29:00,63.795,63.795,63.783,63.789,81340000.0
2009-07-09 20:30:00,63.795,63.798,63.758,63.793,77830000.0
2009-07-09 20:31:00,63.807,63.815,63.8,63.8,21080000.0
2009-07-09 20:32:00,63.777,63.799,63.763,63.793,90000000.0
2009-07-09 20:33:00,63.813,63.813,63.784,63.797,79140000.0
2009-07-09 20:34:00,63.795,63.795,63.773,63.781,129590000.0
2009-07-09 20:35:00,63.776,63.776,63.769,63.77,92460000.0
2009-07-09 20:36:00,63.784,63.784,63.763,63.769,80960000.0
2009-07-09 20:37:00,63.767,63.767,63.754,63.759,79480000.0
2009-07-09 20:38:00,63.767,63.767,63.76,63.766,91410000.0
2009-07-09 20:39:00,63.773,63.773,63.76,63.76,52320000.0
2009-07-09 20:40:00,63.77,63.776,63.769,63.776,47590000.0
2009-07-09 20:41:00,63.759,63.766,63.759,63.764,86410000.0
2009-07-09 20:42:00,63.767,63.773,63.763,63.768,71010000.0
2009-07-09 20:43:00,63.772,63.781,63.768,63.781,20090000.0
2009-07-09 20:44:00,63.777,63.779,63.763,63.769,110790000.0
2009-07-09 20:45:00,63.786,63.786,63.764,63.764,80420000.0
2009-07-09 20:46:00,63.771,63.773,63.753,63.753,117030000.0
2009-07-09 20:47:00,63.769,63.771,63.762,63.771,127950000.0
2009-07-09 20:48:00,63.78,63.784,63.774,63.775,109940000.0
2009-07-09 20:49:00,63.775,63.799,63.769,63.785,113470000.0
2009-07-09 20:50:00,63.797,63.803,63.797,63.801,61370000.0
2009-07-09 20:51:00,63.809,63.809,63.785,63.802,21830000.0
2009-07-09 20:53:00,63.799,63.799,63.793,63.796,123480000.0
2009-07-09 20:54:00,63.806,63.806,63.799,63.805,76680000.0
2009-07-09 20:55:00,63.794,63.794,63.772,63.794,102410000.0
2009-07-09 20:56:00,63.78,63.793,63.78,63.791,105680000.0
2009-07-09 20:57:00,63.808,63.808,63.766,63.766,106960000.0
2009-07-09 20:58:00,63.778,63.781,63.76,63.776,77820000.0
2009-07-09 20:59:00,63.769,63.775,63.754,63.766,96460000.0
2009-07-09 21:00:00,63.783,63.783,63.753,63.759,100300000.0
2009-07-09 21:01:00,63.767,63.767,63.742,63.759,51660000.0
2009-07-09 21:02:00,63.749,63.767,63.736,63.767,122120000.0
2009-07-09 21:03:00,63.758,63.769,63.758,63.768,97890000.0
2009-07-09 21:04:00,63.753,63.788,63.753,63.774,63500000.0
2009-07-09 21:05:00,63.778,63.786,63.767,63.773,109250000.0
2009-07-09 21:06:00,63.789,63.793,63.772,63.788,91850000.0
2009-07-09 21:07:00,63.77,63.785,63.77,63.785,112910000.0
2009-07-09 21:08:00,63.778,63.782,63.762,63.766,109980000.0
2009-07-09 21:09:00,63.768,63.775,63.724,63.742,82790000.0
2009-07-09 21:10:00,63.725,63.749,63.725,63.743,47050000.0
2009-07-09 21:11:00,63.744,63.751,63.729,63.748,62500000.0
2009-07-09 21:12:00,63.76,63.762,63.742,63.761,79270000.0
2009-07-09 21:13:00,63.764,63.772,63.755,63.758,107450000.0
2009-07-09 21:14:00,63.756,63.758,63.732,63.742,67580000.0
2009-07-09 21:15:00,63.746,63.746,63.722,63.733,49800000.0
2009-07-09 21:16:00,63.721,63.729,63.712,63.723,54790000.0
2009-07-09 21:17:00,63.715,63.732,63.711,63.725,112210000.0
2009-07-09 21:18:00,63.725,63.736,63.712,63.726,103010000.0
2009-07-09 21:19:00,63.735,63.735,63.708,63.71,52730000.0
2009-07-09 21:20:00,63.708,63.711,63.692,63.698,41030000.0
2009-07-09 21:21:00,63.704,63.704,63.69,63.695,54980000.0
2009-07-09 21:22:00,63.7,63.712,63.69,63.697,92770000.0
2009-07-09 21:23:00,63.701,63.715,63.694,63.705,119050000.0
2009-07-09 21:24:00,63.716,63.716,63.697,63.698,110930000.0
2009-07-09 21:25:00,63.696,63.714,63.693,63.693,119030000.0
2009-07-09 21:26:00,63.7,63.713,63.695,63.702,102100000.0
2009-07-09 21:27:00,63.714,63.714,63.694,63.704,74490000.0
2009-07-09 21:28:00,63.715,63.715,63.701,63.714,60410000.0
2009-07-09 21:29:00,63.699,63.707,63.683,63.694,83470000.0
2009-07-09 21:30:00,63.702,63.715,63.691,63.7,62610000.0
2009-07-09 21:32:00,63.679,63.714,63.674,63.714,56040000.0
2009-07-09 21:33:00,63.704,63.704,63.671,63.699,106050000.0
2009-07-09 21:34:00,63.685,63.694,63.674,63.68,131330000.0
2009-07-09 21:35:00,63.676,63.684,63.671,63.675,125640000.0
2009-07-09 21:36:00,63.671,63.671,63.649,63.658,86770000.0
2009-07-09 21:37:00,63.651,63.651,63.627,63.638,89380000.0
2009-07-09 21:38:00,63.626,63.633,63.611,63.633,130780000.0
2009-07-09 21:39:00,63.641,63.645,63.631,63.637,115790000.0
2009-07-09 21:40:00,63.641,63.653,63.633,63.639,111020000.0
2009-07-09 21:41:00,63.648,63.653,63.635,63.653,50340000.0
2009-07-09 21:42:00,63.655,63.66,63.646,63.653,72380000.0
2009-07-09 21:43:00,63.636,63.649,63.636,63.647,80480000.0
2009-07-09 21:44:00,63.63,63.652,63.63,63.64,152190000.0
2009-07-09 21:45:00,63.648,63.653,63.628,63.63,168300000.0
2009-07-09 21:46:00,63.62,63.648,63.62,63.636,115010000.0
2009-07-09 21:47:00,63.647,63.655,63.634,63.655,73500000.0
2009-07-09 21:48:00,63.668,63.683,63.655,63.683,99120000.0
2009-07-09 21:49:00,63.686,63.697,63.676,63.684,88980000.0
2009-07-09 21:50:00,63.689,63.696,63.663,63.667,80010000.0
2009-07-09 21:51:00,63.673,63.696,63.665,63.677,147250000.0
2009-07-09 21:52:00,63.658,63.671,63.654,63.657,134780000.0
2009-07-09 21:53:00,63.656,63.659,63.636,63.659,98250000.0
2009-07-09 21:54:00,63.66,63.683,63.647,63.683,132670000.0
2009-07-09 21:55:00,63.675,63.68,63.656,63.661,112570000.0
2009-07-09 21:56:00,63.68,63.68,63.656,63.669,73160000.0
2009-07-09 21:57:00,63.668,63.668,63.646,63.666,60130000.0
2009-07-09 21:58:00,63.666,63.683,63.664,63.683,78030000.0
2009-07-09 21:59:00,63.687,63.687,63.672,63.684,114080000.0
2009-07-09 22:00:00,63.701,63.704,63.676,63.698,67860000.0
2009-07-09 22:01:00,63.677,63.703,63.677,63.697,113710000.0
2009-07-09 22:03:00,63.702,63.702,63.684,63.698,120520000.0
2009-07-09 22:04:00,63.696,63.715,63.686,63.715,82700000.0
2009-07-09 22:05:00,63.719,63.724,63.714,63.724,101600000.0
2009-07-09 22:06:00,63.727,63.727,63.71,63.716,82220000.0
2009-07-09 22:07:00,63.724,63.724,63.709,63.71,84360000.0
2009-07-09 22:08:00,63.717,63.725,63.711,63.725,78430000.0
2009-07-09 22:09:00,63.734,63.734,63.712,63.725,115360000.0
2009-07-09 22:10:00,63.719,63.727,63.718,63.727,86920000.0
2009-07-09 22:11:00,63.718,63.724,63.711,63.718,109250000.0
2009-07-09 22:12:00,63.735,63.735,63.724,63.729,63070000.0
2009-07-09 22:13:00,63.726,63.726,63.705,63.71,36950000.0
2009-07-09 22:15:00,63.727,63.728,63.717,63.72,62760000.0
2009-07-09 22:17:00,63.724,63.726,63.714,63.714,96840000.0
2009-07-09 22:18:00,63.722,63.724,63.716,63.716,96270000.0
2009-07-09 22:20:00,63.699,63.705,63.699,63.705,85130000.0
2009-07-09 22:21:00,63.723,63.723,63.701,63.712,90740000.0
2009-07-09 22:22:00,63.717,63.717,63.71,63.711,107920000.0
2009-07-09 22:23:00,63.692,63.703,63.691,63.694,84710000.0
2009-07-09 22:24:00,63.717,63.717,63.705,63.705,78770000.0
2009-07-09 22:25:00,63.728,63.739,63.718,63.718,62740000.0
2009-07-09 22:26:00,63.729,63.741,63.718,63.73,78630000.0
2009-07-09 22:27:00,63.739,63.739,63.715,63.731,130660000.0
2009-07-09 22:28:00,63.723,63.741,63.715,63.719,99520000.0
2009-07-09 22:29:00,63.722,63.738,63.707,63.72,119700000.0
2009-07-09 22:30:00,63.744,63.744,63.719,63.719,124670000.0
2009-07-09 22:32:00,63.721,63.733,63.713,63.713,80230000.0
2009-07-09 22:33:00,63.744,63.744,63.726,63.739,122790000.0
2009-07-09 22:34:00,63.723,63.744,63.723,63.738,84000000.0
2009-07-09 22:35:00,63.744,63.744,63.732,63.737,86230000.0
2009-07-09 22:36:00,63.722,63.741,63.722,63.729,89430000.0
2009-07-09 22:37:00,63.725,63.733,63.713,63.733,105890000.0
2009-07-09 22:38:00,63.733,63.738,63.728,63.738,65760000.0
2009-07-09 22:39:00,63.756,63.756,63.728,63.732,97180000.0
2009-07-09 22:40:00,63.714,63.735,63.714,63.724,83860000.0
2009-07-09 22:41:00,63.708,63.718,63.7,63.71,80400000.0
2009-07-09 22:42:00,63.717,63.719,63.693,63.706,109460000.0
2009-07-09 22:43:00,63.721,63.742,63.72,63.732,70180000.0
2009-07-09 22:44:00,63.72,63.735,63.72,63.735,93090000.0
2009-07-09 22:45:00,63.743,63.743,63.725,63.736,100280000.0
2009-07-09 22:47:00,63.731,63.731,63.712,63.72,87480000.0
2009-07-09 22:48:00,63.727,63.733,63.715,63.733,81710000.0
2009-07-09 22:49:00,63.712,63.722,63.701,63.706,73050000.0
2009-07-09 22:50:00,63.701,63.707,63.7,63.705,77360000.0
2009-07-09 22:51:00,63.723,63.723,63.704,63.704,83630000.0
2009-07-09 22:52:00,63.703,63.707,63.703,63.703,101190000.0
2009-07-09 22:54:00,63.736,63.736,63.713,63.713,92100000.0
2009-07-09 22:55:00,63.715,63.716,63.71,63.716,61530000.0
2009-07-09 22:56:00,63.71,63.717,63.71,63.717,55240000.0
2009-07-09 22:57:00,63.733,63.733,63.705,63.711,121350000.0
2009-07-09 22:58:00,63.7,63.708,63.699,63.708,148070000.0
2009-07-09 22:59:00,63.699,63.706,63.697,63.706,83400000.0
2009-07-09 23:00:00,63.724,63.724,63.706,63.706,98620000.0
2009-07-09 23:01:00,63.706,63.708,63.69,63.691,102630000.0
2009-07-09 23:02:00,63.689,63.705,63.687,63.705,118540000.0
2009-07-09 23:03:00,63.715,63.715,63.7,63.708,99340000.0
2009-07-09 23:04:00,63.696,63.705,63.692,63.699,63550000.0
2009-07-09 23:05:00,63.705,63.705,63.683,63.699,47450000.0
2009-07-09 23:06:00,63.716,63.719,63.712,63.713,55220000.0
2009-07-09 23:07:00,63.683,63.696,63.683,63.696,62550000.0
2009-07-09 23:09:00,63.726,63.726,63.684,63.684,66900000.0
2009-07-09 23:12:00,63.706,63.706,63.691,63.691,57660000.0
2009-07-09 23:13:00,63.688,63.689,63.686,63.686,103740000.0
2009-07-09 23:14:00,63.692,63.696,63.681,63.681,74610000.0
2009-07-09 23:15:00,63.687,63.687,63.678,63.678,81340000.0
2009-07-09 23:16:00,63.667,63.683,63.667,63.683,88080000.0
2009-07-09 23:17:00,63.692,63.706,63.69,63.695,56380000.0
2009-07-09 23:18:00,63.678,63.693,63.678,63.686,46100000.0
2009-07-09 23:19:00,63.684,63.685,63.678,63.685,74600000.0
2009-07-09 23:20:00,63.679,63.686,63.679,63.682,72930000.0
2009-07-09 23:21:00,63.694,63.697,63.68,63.68,89490000.0
2009-07-09 23:22:00,63.692,63.699,63.691,63.691,40710000.0
2009-07-09 23:23:00,63.678,63.685,63.673,63.679,113270000.0
2009-07-09 23:24:00,63.693,63.695,63.682,63.682,120440000.0
2009-07-09 23:25:00,63.671,63.678,63.67,63.676,96430000.0
2009-07-09 23:26:00,63.667,63.675,63.667,63.67,60770000.0
2009-07-09 23:27:00,63.686,63.687,63.678,63.678,99380000.0
2009-07-09 23:28:00,63.667,63.677,63.667,63.676,97810000.0
2009-07-09 23:29:00,63.67,63.678,63.67,63.678,70230000.0
2009-07-09 23:30:00,63.669,63.669,63.666,63.669,46680000.0
2009-07-09 23:32:00,63.675,63.677,63.673,63.677,13610000.0
2009-07-09 23:33:00,63.691,63.698,63.683,63.698,20790000.0
2009-07-09 23:34:00,63.685,63.69,63.681,63.681,56700000.0
2009-07-09 23:35:00,63.692,63.704,63.684,63.697,39320000.0
2009-07-09 23:36:00,63.697,63.697,63.689,63.689,67300000.0
2009-07-09 23:37:00,63.68,63.688,63.68,63.682,94990000.0
2009-07-09 23:38:00,63.7,63.715,63.7,63.702,48880000.0
2009-07-09 23:39:00,63.715,63.715,63.701,63.701,26750000.0
2009-07-09 23:40:00,63.691,63.704,63.691,63.697,70230000.0
2009-07-09 23:41:00,63.708,63.708,63.698,63.706,63160000.0
2009-07-09 23:42:00,63.706,63.706,63.698,63.703,102330000.0
2009-07-09 23:43:00,63.688,63.706,63.688,63.706,73440000.0
2009-07-09 23:44:00,63.697,63.7,63.685,63.687,116960000.0
2009-07-09 23:45:00,63.694,63.709,63.684,63.694,129530000.0
2009-07-09 23:46:00,63.686,63.695,63.686,63.695,42150000.0
2009-07-09 23:47:00,63.685,63.688,63.685,63.688,33840000.0
2009-07-09 23:48:00,63.706,63.706,63.697,63.7,40920000.0
2009-07-09 23:50:00,63.682,63.703,63.682,63.703,38840000.0
2009-07-09 23:51:00,63.694,63.695,63.68,63.695,21570000.0
2009-07-09 23:52:00,63.679,63.694,63.679,63.694,40280000.0
2009-07-09 23:53:00,63.688,63.697,63.688,63.697,67670000.0
2009-07-09 23:54:00,63.706,63.708,63.699,63.699,55090000.0
2009-07-09 23:55:00,63.679,63.696,63.679,63.696,57230000.0
2009-07-09 23:56:00,63.706,63.706,63.698,63.698,60730000.0
2009-07-09 23:58:00,63.685,63.696,63.682,63.695,72460000.0
2009-07-09 23:59:00,63.689,63.698,63.689,63.698,83170000.0
2009-07-10 00:00:00,63.7,63.705,63.7,63.7,10700000.0
2009-07-10 00:03:00,63.704,63.705,63.699,63.705,15990000.0
2009-07-10 00:06:00,63.717,63.717,63.711,63.711,28750000.0
2009-07-10 00:07:00,63.717,63.717,63.71,63.717,58210000.0
2009-07-10 00:08:00,63.719,63.719,63.717,63.718,108990000.0
2009-07-10 00:09:00,63.724,63.724,63.712,63.72,74300000.0
2009-07-10 00:10:00,63.712,63.733,63.707,63.727,39740000.0
2009-07-10 00:11:00,63.717,63.717,63.709,63.717,33700000.0
2009-07-10 00:12:00,63.735,63.736,63.722,63.729,43330000.0
2009-07-10 00:13:00,63.746,63.765,63.734,63.75,106890000.0
2009-07-10 00:14:00,63.733,63.744,63.733,63.74,68360000.0
2009-07-10 00:15:00,63.756,63.756,63.742,63.748,77600000.0
2009-07-10 00:16:00,63.758,63.766,63.752,63.766,51350000.0
2009-07-10 00:17:00,63.775,63.775,63.756,63.756,68080000.0
2009-07-10 00:18:00,63.76,63.776,63.76,63.767,99900000.0
2009-07-10 00:19:00,63.755,63.765,63.746,63.765,77390000.0
2009-07-10 00:20:00,63.757,63.759,63.732,63.732,68490000.0
2009-07-10 00:21:00,63.746,63.746,63.734,63.739,108410000.0
2009-07-10 00:22:00,63.753,63.764,63.741,63.764,124020000.0
2009-07-10 00:23:00,63.753,63.775,63.753,63.775,76040000.0
2009-07-10 00:24:00,63.765,63.766,63.744,63.76,83110000.0
2009-07-10 00:25:00,63.747,63.753,63.742,63.747,101310000.0
2009-07-10 00:26:00,63.758,63.771,63.752,63.765,70230000.0
2009-07-10 00:27:00,63.749,63.764,63.749,63.764,107000000.0
2009-07-10 00:28:00,63.759,63.766,63.759,63.765,70730000.0
2009-07-10 00:29:00,63.762,63.767,63.761,63.767,73650000.0
2009-07-10 00:30:00,63.784,63.784,63.764,63.77,75050000.0
2009-07-10 00:31:00,63.758,63.759,63.756,63.758,79470000.0
2009-07-10 00:32:00,63.757,63.763,63.744,63.744,67160000.0
2009-07-10 00:33:00,63.774,63.774,63.734,63.734,76300000.0
2009-07-10 00:34:00,63.739,63.748,63.739,63.748,77190000.0
2009-07-10 00:35:00,63.726,63.761,63.726,63.761,80680000.0
2009-07-10 00:36:00,63.754,63.755,63.741,63.755,70380000.0
2009-07-10 00:37:00,63.748,63.758,63.748,63.758,83050000.0
2009-07-10 00:38:00,63.76,63.761,63.757,63.757,105610000.0
2009-07-10 00:39:00,63.763,63.763,63.744,63.756,119550000.0
2009-07-10 00:40:00,63.742,63.755,63.742,63.755,101190000.0
2009-07-10 00:41:00,63.755,63.755,63.74,63.749,61750000.0
2009-07-10 00:42:00,63.777,63.777,63.753,63.767,83390000.0
2009-07-10 00:43:00,63.752,63.766,63.752,63.76,91540000.0
2009-07-10 00:44:00,63.759,63.766,63.752,63.757,58300000.0
2009-07-10 00:45:00,63.774,63.774,63.754,63.765,24970000.0
2009-07-10 00:46:00,63.75,63.765,63.75,63.757,71200000.0
2009-07-10 00:47:00,63.756,63.765,63.75,63.765,51070000.0
2009-07-10 00:48:00,63.776,63.784,63.763,63.784,89650000.0
2009-07-10 00:49:00,63.784,63.784,63.77,63.778,114290000.0
2009-07-10 00:50:00,63.77,63.786,63.77,63.776,74050000.0
2009-07-10 00:51:00,63.778,63.8,63.778,63.795,56790000.0
2009-07-10 00:53:00,63.784,63.79,63.783,63.79,100930000.0
2009-07-10 00:54:00,63.794,63.794,63.776,63.788,55190000.0
2009-07-10 00:55:00,63.772,63.786,63.772,63.786,43810000.0
2009-07-10 00:56:00,63.769,63.782,63.765,63.778,60800000.0
2009-07-10 00:57:00,63.799,63.819,63.769,63.79,59030000.0
2009-07-10 00:58:00,63.778,63.793,63.773,63.773,67370000.0
2009-07-10 00:59:00,63.765,63.774,63.764,63.769,56440000.0
2009-07-10 01:00:00,63.784,63.784,63.745,63.776,43540000.0
2009-07-10 01:02:00,63.756,63.781,63.756,63.773,53690000.0
2009-07-10 01:03:00,63.747,63.761,63.741,63.746,43190000.0
2009-07-10 01:04:00,63.74,63.763,63.733,63.763,45190000.0
2009-07-10 01:05:00,63.744,63.78,63.744,63.749,97530000.0
2009-07-10 01:06:00,63.756,63.771,63.746,63.764,93440000.0
2009-07-10 01:07:00,63.771,63.771,63.742,63.759,143120000.0
2009-07-10 01:08:00,63.74,63.752,63.733,63.748,73890000.0
2009-07-10 01:09:00,63.734,63.771,63.734,63.764,56790000.0
2009-07-10 01:10:00,63.75,63.764,63.75,63.764,34260000.0
2009-07-10 01:11:00,63.77,63.777,63.762,63.777,47040000.0
2009-07-10 01:12:00,63.782,63.782,63.747,63.762,57690000.0
2009-07-10 01:13:00,63.749,63.758,63.749,63.755,135190000.0
2009-07-10 01:14:00,63.732,63.754,63.732,63.754,56180000.0
2009-07-10 01:15:00,63.757,63.763,63.743,63.75,17320000.0
2009-07-10 01:17:00,63.758,63.766,63.744,63.766,25400000.0
2009-07-10 01:18:00,63.774,63.782,63.754,63.782,65270000.0
2009-07-10 01:19:00,63.764,63.784,63.764,63.777,68720000.0
2009-07-10 01:20:00,63.778,63.786,63.774,63.786,112300000.0
2009-07-10 01:21:00,63.786,63.791,63.774,63.774,102240000.0
2009-07-10 01:22:00,63.781,63.803,63.781,63.803,80870000.0
2009-07-10 01:23:00,63.808,63.811,63.805,63.808,106390000.0
2009-07-10 01:24:00,63.805,63.806,63.793,63.806,88310000.0
2009-07-10 01:25:00,63.798,63.812,63.794,63.797,95200000.0
2009-07-10 01:26:00,63.79,63.809,63.781,63.781,45540000.0
2009-07-10 01:27:00,63.797,63.797,63.788,63.788,50940000.0
2009-07-10 01:29:00,63.808,63.81,63.807,63.808,46440000.0
2009-07-10 01:30:00,63.812,63.821,63.794,63.819,26020000.0
2009-07-10 01:31:00,63.804,63.817,63.801,63.801,40250000.0
2009-07-10 01:32:00,63.816,63.816,63.81,63.81,42010000.0
2009-07-10 01:33:00,63.82,63.835,63.813,63.835,93090000.0
2009-07-10 01:34:00,63.848,63.851,63.825,63.851,91470000.0
2009-07-10 01:35:00,63.857,63.857,63.839,63.839,71530000.0
2009-07-10 01:36:00,63.854,63.855,63.834,63.855,80500000.0
2009-07-10 01:37:00,63.849,63.854,63.841,63.854,119150000.0
2009-07-10 01:38:00,63.853,63.868,63.834,63.853,102090000.0
2009-07-10 01:39:00,63.877,63.887,63.865,63.885,149480000.0
2009-07-10 01:40:00,63.877,63.877,63.846,63.865,121360000.0
2009-07-10 01:41:00,63.872,63.872,63.826,63.847,95220000.0
2009-07-10 01:42:00,63.831,63.856,63.831,63.856,73690000.0
2009-07-10 01:43:00,63.848,63.853,63.842,63.842,92170000.0
2009-07-10 01:44:00,63.832,63.854,63.832,63.845,65830000.0
2009-07-10 01:45:00,63.853,63.865,63.853,63.865,78640000.0
2009-07-10 01:46:00,63.836,63.862,63.836,63.862,80270000.0
2009-07-10 01:47:00,63.865,63.874,63.862,63.862,38540000.0
2009-07-10 01:48:00,63.883,63.883,63.855,63.86,65700000.0
2009-07-10 01:49:00,63.865,63.871,63.838,63.843,71480000.0
2009-07-10 01:50:00,63.852,63.875,63.852,63.856,113980000.0
2009-07-10 01:51:00,63.883,63.883,63.853,63.867,100940000.0
2009-07-10 01:52:00,63.867,63.874,63.861,63.861,85570000.0
2009-07-10 01:53:00,63.867,63.874,63.862,63.868,88080000.0
2009-07-10 01:54:00,63.885,63.885,63.87,63.872,84270000.0
2009-07-10 01:55:00,63.867,63.87,63.866,63.867,57810000.0
2009-07-10 01:56:00,63.867,63.872,63.858,63.872,40970000.0
2009-07-10 01:57:00,63.876,63.876,63.853,63.853,70310000.0
2009-07-10 02:01:00,63.864,63.871,63.853,63.859,104280000.0
2009-07-10 02:02:00,63.851,63.851,63.824,63.843,74810000.0
2009-07-10 02:03:00,63.842,63.845,63.832,63.845,51210000.0
2009-07-10 02:04:00,63.819,63.825,63.791,63.801,63900000.0
2009-07-10 02:05:00,63.799,63.801,63.781,63.789,94180000.0
2009-07-10 02:06:00,63.798,63.821,63.794,63.809,53610000.0
2009-07-10 02:07:00,63.805,63.811,63.759,63.791,38140000.0
2009-07-10 02:08:00,63.792,63.799,63.768,63.795,72240000.0
2009-07-10 02:09:00,63.816,63.816,63.793,63.801,59640000.0
2009-07-10 02:10:00,63.802,63.803,63.789,63.799,63000000.0
2009-07-10 02:11:00,63.794,63.804,63.794,63.799,59090000.0
2009-07-10 02:12:00,63.806,63.806,63.775,63.795,45240000.0
2009-07-10 02:13:00,63.786,63.793,63.774,63.78,63750000.0
2009-07-10 02:14:00,63.773,63.792,63.773,63.792,57940000.0
2009-07-10 02:15:00,63.788,63.799,63.774,63.786,35320000.0
2009-07-10 02:16:00,63.792,63.792,63.769,63.769,45260000.0
2009-07-10 02:17:00,63.784,63.793,63.783,63.79,99150000.0
2009-07-10 02:18:00,63.79,63.79,63.744,63.752,93860000.0
2009-07-10 02:19:00,63.728,63.754,63.728,63.746,126540000.0
2009-07-10 02:20:00,63.738,63.764,63.734,63.764,71790000.0
2009-07-10 02:21:00,63.765,63.765,63.743,63.743,65520000.0
2009-07-10 02:22:00,63.755,63.755,63.735,63.74,35980000.0
2009-07-10 02:23:00,63.755,63.773,63.737,63.773,46420000.0
2009-07-10 02:24:00,63.777,63.785,63.766,63.785,56710000.0
2009-07-10 02:25:00,63.795,63.796,63.782,63.793,122070000.0
2009-07-10 02:26:00,63.792,63.812,63.792,63.806,55540000.0
2009-07-10 02:27:00,63.809,63.816,63.803,63.816,34680000.0
2009-07-10 02:28:00,63.811,63.816,63.803,63.814,32930000.0
2009-07-10 02:29:00,63.803,63.808,63.78,63.801,26950000.0
2009-07-10 02:30:00,63.793,63.793,63.782,63.788,72820000.0
2009-07-10 02:31:00,63.787,63.79,63.787,63.788,57540000.0
2009-07-10 02:32:00,63.796,63.797,63.789,63.789,122910000.0
2009-07-10 02:33:00,63.79,63.803,63.783,63.788,103510000.0
2009-07-10 02:34:00,63.798,63.799,63.796,63.797,73640000.0
2009-07-10 02:35:00,63.806,63.823,63.793,63.823,112310000.0
2009-07-10 02:36:00,63.833,63.844,63.811,63.844,90080000.0
2009-07-10 02:37:00,63.837,63.855,63.824,63.845,100840000.0
2009-07-10 02:38:00,63.835,63.838,63.813,63.818,40330000.0
2009-07-10 02:39:00,63.833,63.833,63.813,63.813,45990000.0
2009-07-10 02:40:00,63.816,63.83,63.812,63.828,25210000.0
2009-07-10 02:41:00,63.82,63.828,63.807,63.824,40020000.0
2009-07-10 02:42:00,63.811,63.824,63.801,63.801,28030000.0
2009-07-10 02:43:00,63.808,63.813,63.791,63.813,38500000.0
2009-07-10 02:44:00,63.797,63.809,63.773,63.787,42110000.0
2009-07-10 02:45:00,63.797,63.797,63.778,63.78,92530000.0
2009-07-10 02:46:00,63.784,63.784,63.755,63.766,89500000.0
2009-07-10 02:47:00,63.759,63.774,63.751,63.767,65760000.0
2009-07-10 02:48:00,63.772,63.772,63.754,63.767,80290000.0
2009-07-10 02:49:00,63.761,63.773,63.753,63.773,109540000.0
2009-07-10 02:50:00,63.765,63.774,63.751,63.774,109790000.0
2009-07-10 02:51:00,63.775,63.777,63.769,63.771,148040000.0
2009-07-10 02:52:00,63.751,63.78,63.751,63.774,118470000.0
2009-07-10 02:53:00,63.791,63.802,63.785,63.802,95830000.0
2009-07-10 02:54:00,63.808,63.814,63.803,63.803,71040000.0
2009-07-10 02:55:00,63.819,63.83,63.797,63.819,91330000.0
2009-07-10 02:56:00,63.831,63.843,63.825,63.843,60190000.0
2009-07-10 02:57:00,63.853,63.853,63.837,63.838,76790000.0
2009-07-10 02:58:00,63.85,63.863,63.845,63.863,72060000.0
2009-07-10 02:59:00,63.857,63.876,63.854,63.876,33720000.0
2009-07-10 03:00:00,63.867,63.867,63.861,63.865,64380000.0
2009-07-10 03:01:00,63.852,63.852,63.834,63.847,70110000.0
2009-07-10 03:02:00,63.838,63.844,63.832,63.841,113090000.0
2009-07-10 03:03:00,63.853,63.853,63.834,63.841,91800000.0
2009-07-10 03:04:00,63.819,63.832,63.813,63.826,86750000.0
2009-07-10 03:05:00,63.838,63.851,63.814,63.834,81530000.0
2009-07-10 03:06:00,63.838,63.841,63.817,63.826,79240000.0
2009-07-10 03:07:00,63.835,63.835,63.814,63.828,56580000.0
2009-07-10 03:08:00,63.816,63.822,63.803,63.809,42100000.0
2009-07-10 03:09:00,63.823,63.823,63.804,63.809,74150000.0
2009-07-10 03:10:00,63.804,63.813,63.792,63.809,83390000.0
2009-07-10 03:11:00,63.814,63.814,63.794,63.813,65890000.0
2009-07-10 03:12:00,63.819,63.819,63.796,63.796,13760000.0
2009-07-10 03:13:00,63.806,63.812,63.785,63.798,86470000.0
2009-07-10 03:14:00,63.807,63.808,63.8,63.801,81210000.0
2009-07-10 03:15:00,63.805,63.816,63.795,63.806,79340000.0
2009-07-10 03:16:00,63.797,63.811,63.788,63.804,61350000.0
2009-07-10 03:17:00,63.781,63.812,63.781,63.805,41830000.0
2009-07-10 03:18:00,63.784,63.8,63.784,63.791,71520000.0
2009-07-10 03:19:00,63.797,63.804,63.783,63.79,84780000.0
2009-07-10 03:21:00,63.802,63.804,63.782,63.782,14850000.0
2009-07-10 03:22:00,63.794,63.803,63.794,63.798,9200000.0
2009-07-10 03:23:00,63.783,63.813,63.783,63.813,63520000.0
2009-07-10 03:24:00,63.8,63.813,63.793,63.808,13000000.0
2009-07-10 03:25:00,63.794,63.794,63.774,63.787,77350000.0
2009-07-10 03:26:00,63.78,63.794,63.78,63.787,55610000.0
2009-07-10 03:27:00,63.786,63.787,63.766,63.775,41710000.0
2009-07-10 03:28:00,63.761,63.784,63.761,63.784,67900000.0
2009-07-10 03:29:00,63.78,63.792,63.767,63.769,84010000.0
2009-07-10 03:30:00,63.792,63.792,63.749,63.755,62670000.0
2009-07-10 03:31:00,63.732,63.751,63.728,63.731,13390000.0
2009-07-10 03:32:00,63.732,63.732,63.703,63.719,77880000.0
2009-07-10 03:33:00,63.724,63.724,63.696,63.697,68320000.0
2009-07-10 03:34:00,63.712,63.716,63.695,63.699,14090000.0
2009-07-10 03:35:00,63.711,63.734,63.705,63.734,88200000.0
2009-07-10 03:36:00,63.732,63.732,63.709,63.717,75640000.0
2009-07-10 03:37:00,63.708,63.719,63.694,63.707,74140000.0
2009-07-10 03:38:00,63.702,63.722,63.702,63.707,59110000.0
2009-07-10 03:39:00,63.718,63.724,63.711,63.718,39630000.0
2009-07-10 03:40:00,63.719,63.734,63.711,63.734,73510000.0
2009-07-10 03:41:00,63.73,63.742,63.725,63.735,88450000.0
2009-07-10 03:42:00,63.733,63.745,63.733,63.745,62230000.0
2009-07-10 03:43:00,63.748,63.762,63.744,63.762,16140000.0
2009-07-10 03:44:00,63.756,63.762,63.745,63.749,83860000.0
2009-07-10 03:45:00,63.748,63.752,63.735,63.748,64220000.0
2009-07-10 03:46:00,63.733,63.739,63.717,63.717,6210000.0
2009-07-10 03:47:00,63.713,63.734,63.713,63.721,115290000.0
2009-07-10 03:48:00,63.716,63.716,63.667,63.676,96480000.0
2009-07-10 03:49:00,63.664,63.67,63.654,63.658,142110000.0
2009-07-10 03:50:00,63.66,63.668,63.63,63.631,104240000.0
2009-07-10 03:51:00,63.644,63.644,63.602,63.635,90090000.0
2009-07-10 03:52:00,63.635,63.639,63.613,63.63,62540000.0
2009-07-10 03:53:00,63.638,63.649,63.626,63.642,88160000.0
2009-07-10 03:54:00,63.664,63.664,63.636,63.648,58140000.0
2009-07-10 03:55:00,63.63,63.663,63.63,63.663,75710000.0
2009-07-10 03:56:00,63.678,63.681,63.666,63.676,68560000.0
2009-07-10 03:57:00,63.658,63.658,63.645,63.656,34080000.0
2009-07-10 03:58:00,63.665,63.665,63.643,63.657,60680000.0
2009-07-10 03:59:00,63.652,63.675,63.652,63.675,65340000.0
2009-07-10 04:00:00,63.673,63.673,63.65,63.663,119820000.0
2009-07-10 04:01:00,63.676,63.676,63.669,63.67,84620000.0
2009-07-10 04:02:00,63.675,63.675,63.653,63.668,84840000.0
2009-07-10 04:03:00,63.675,63.675,63.646,63.665,82060000.0
2009-07-10 04:04:00,63.678,63.688,63.65,63.681,76910000.0
2009-07-10 04:05:00,63.69,63.712,63.683,63.712,54910000.0
2009-07-10 04:06:00,63.705,63.705,63.689,63.689,43340000.0
2009-07-10 04:07:00,63.695,63.695,63.666,63.676,65580000.0
2009-07-10 04:08:00,63.675,63.69,63.66,63.679,94240000.0
2009-07-10 04:09:00,63.666,63.671,63.645,63.665,56440000.0
2009-07-10 04:10:00,63.663,63.666,63.647,63.647,11700000.0
2009-07-10 04:11:00,63.659,63.67,63.643,63.658,63150000.0
2009-07-10 04:12:00,63.648,63.648,63.643,63.643,3770000.0
2009-07-10 04:13:00,63.646,63.646,63.619,63.625,11350000.0
2009-07-10 04:14:00,63.634,63.634,63.614,63.614,83360000.0
2009-07-10 04:15:00,63.619,63.622,63.611,63.611,66460000.0
2009-07-10 04:16:00,63.623,63.626,63.593,63.598,15260000.0
2009-07-10 04:17:00,63.598,63.621,63.587,63.609,75680000.0
2009-07-10 04:18:00,63.622,63.626,63.596,63.603,35200000.0
2009-07-10 04:19:00,63.609,63.621,63.605,63.617,68500000.0
2009-07-10 04:20:00,63.612,63.612,63.593,63.597,68930000.0
2009-07-10 04:21:00,63.604,63.604,63.586,63.602,110920000.0
2009-07-10 04:22:00,63.604,63.604,63.583,63.599,80900000.0
2009-07-10 04:23:00,63.579,63.593,63.567,63.585,88700000.0
2009-07-10 04:24:00,63.593,63.593,63.567,63.579,83700000.0
2009-07-10 04:25:00,63.575,63.58,63.54,63.548,72460000.0
2009-07-10 04:26:00,63.555,63.562,63.545,63.559,55110000.0
2009-07-10 04:27:00,63.55,63.574,63.542,63.574,40020000.0
2009-07-10 04:28:00,63.569,63.591,63.565,63.578,69200000.0
2009-07-10 04:29:00,63.567,63.58,63.544,63.577,80300000.0
2009-07-10 04:30:00,63.581,63.593,63.567,63.581,65720000.0
2009-07-10 04:31:00,63.59,63.59,63.566,63.566,9770000.0
2009-07-10 04:32:00,63.58,63.594,63.563,63.588,74840000.0
2009-07-10 04:33:00,63.573,63.591,63.567,63.584,68120000.0
2009-07-10 04:34:00,63.559,63.58,63.559,63.576,35750000.0
2009-07-10 04:35:00,63.593,63.593,63.567,63.577,67650000.0
2009-07-10 04:36:00,63.583,63.583,63.562,63.582,72140000.0
2009-07-10 04:37:00,63.559,63.579,63.546,63.565,113970000.0
2009-07-10 04:38:00,63.56,63.57,63.553,63.56,89430000.0
2009-07-10 04:39:00,63.558,63.573,63.546,63.563,81850000.0
2009-07-10 04:40:00,63.569,63.577,63.569,63.577,78290000.0
2009-07-10 04:41:00,63.576,63.583,63.563,63.583,83350000.0
2009-07-10 04:42:00,63.575,63.582,63.555,63.572,57190000.0
2009-07-10 04:43:00,63.578,63.599,63.572,63.592,41420000.0
2009-07-10 04:44:00,63.59,63.602,63.574,63.602,71520000.0
2009-07-10 04:45:00,63.605,63.605,63.581,63.605,79690000.0
2009-07-10 04:46:00,63.583,63.602,63.583,63.597,60130000.0
2009-07-10 04:47:00,63.583,63.583,63.564,63.573,9570000.0
2009-07-10 04:48:00,63.582,63.582,63.554,63.568,86180000.0
2009-07-10 04:49:00,63.575,63.581,63.536,63.559,92650000.0
2009-07-10 04:50:00,63.557,63.557,63.532,63.551,58700000.0
2009-07-10 04:51:00,63.557,63.57,63.542,63.569,67310000.0
2009-07-10 04:52:00,63.577,63.582,63.557,63.561,107430000.0
2009-07-10 04:53:00,63.568,63.601,63.568,63.601,95960000.0
2009-07-10 04:54:00,63.591,63.591,63.565,63.576,139710000.0
2009-07-10 04:55:00,63.569,63.583,63.562,63.578,108750000.0
2009-07-10 04:56:00,63.576,63.581,63.558,63.569,86710000.0
2009-07-10 04:57:00,63.565,63.574,63.558,63.568,66960000.0
2009-07-10 04:58:00,63.553,63.572,63.553,63.567,82850000.0
2009-07-10 04:59:00,63.554,63.573,63.554,63.573,56440000.0
2009-07-10 05:00:00,63.568,63.577,63.561,63.577,76670000.0
2009-07-10 05:01:00,63.561,63.582,63.552,63.574,79550000.0
2009-07-10 05:02:00,63.583,63.586,63.574,63.578,37660000.0
2009-07-10 05:03:00,63.585,63.585,63.57,63.579,63240000.0
2009-07-10 05:04:00,63.58,63.595,63.58,63.595,70010000.0
2009-07-10 05:05:00,63.598,63.611,63.587,63.611,110750000.0
2009-07-10 05:06:00,63.619,63.619,63.593,63.617,89890000.0
2009-07-10 05:07:00,63.615,63.633,63.605,63.626,90870000.0
2009-07-10 05:08:00,63.625,63.625,63.614,63.617,76120000.0
2009-07-10 05:09:00,63.636,63.636,63.603,63.62,74240000.0
2009-07-10 05:10:00,63.609,63.621,63.597,63.608,54940000.0
2009-07-10 05:11:00,63.613,63.622,63.593,63.614,38720000.0
2009-07-10 05:12:00,63.608,63.621,63.605,63.617,79830000.0
2009-07-10 05:13:00,63.617,63.626,63.61,63.618,80420000.0
2009-07-10 05:14:00,63.614,63.639,63.614,63.621,62210000.0
2009-07-10 05:15:00,63.622,63.622,63.606,63.609,11850000.0
2009-07-10 05:16:00,63.604,63.613,63.59,63.613,10900000.0
2009-07-10 05:17:00,63.612,63.612,63.593,63.607,11080000.0
2009-07-10 05:18:00,63.612,63.612,63.585,63.589,15400000.0
2009-07-10 05:19:00,63.596,63.599,63.589,63.589,14320000.0
2009-07-10 05:20:00,63.584,63.588,63.576,63.587,17490000.0
2009-07-10 05:21:00,63.595,63.595,63.56,63.56,12960000.0
2009-07-10 05:22:00,63.564,63.586,63.561,63.586,8260000.0
2009-07-10 05:23:00,63.585,63.599,63.57,63.599,8840000.0
2009-07-10 05:24:00,63.602,63.602,63.583,63.601,12770000.0
2009-07-10 05:25:00,63.603,63.605,63.592,63.602,9400000.0
2009-07-10 05:26:00,63.58,63.602,63.58,63.602,7700000.0
2009-07-10 05:27:00,63.612,63.612,63.584,63.592,16990000.0
2009-07-10 05:28:00,63.568,63.591,63.568,63.589,12950000.0
2009-07-10 05:29:00,63.583,63.604,63.583,63.6,15450000.0
2009-07-10 05:30:00,63.586,63.588,63.57,63.57,13520000.0
2009-07-10 05:31:00,63.59,63.591,63.564,63.565,12970000.0
2009-07-10 05:32:00,63.581,63.586,63.567,63.578,14520000.0
2009-07-10 05:33:00,63.577,63.596,63.577,63.596,14320000.0
2009-07-10 05:34:00,63.586,63.593,63.573,63.593,16770000.0
2009-07-10 05:35:00,63.584,63.586,63.568,63.578,20510000.0
2009-07-10 05:36:00,63.594,63.594,63.578,63.586,12960000.0
2009-07-10 05:37:00,63.581,63.599,63.578,63.599,10410000.0
2009-07-10 05:38:00,63.606,63.611,63.579,63.585,16430000.0
2009-07-10 05:39:00,63.607,63.614,63.595,63.612,11460000.0
2009-07-10 05:40:00,63.584,63.602,63.579,63.602,11320000.0
2009-07-10 05:41:00,63.609,63.617,63.603,63.617,14130000.0
2009-07-10 05:42:00,63.61,63.639,63.6,63.639,12770000.0
2009-07-10 05:43:00,63.638,63.639,63.625,63.636,17470000.0
2009-07-10 05:44:00,63.626,63.628,63.61,63.614,13150000.0
2009-07-10 05:45:00,63.627,63.629,63.613,63.623,12600000.0
2009-07-10 05:46:00,63.627,63.66,63.627,63.66,8270000.0
2009-07-10 05:47:00,63.643,63.648,63.635,63.648,11470000.0
2009-07-10 05:48:00,63.644,63.65,63.644,63.648,9800000.0
2009-07-10 05:49:00,63.625,63.637,63.614,63.622,12200000.0
2009-07-10 05:50:00,63.625,63.635,63.612,63.632,18780000.0
2009-07-10 05:51:00,63.625,63.643,63.625,63.642,10190000.0
2009-07-10 05:52:00,63.635,63.644,63.631,63.638,14490000.0
2009-07-10 05:53:00,63.643,63.651,63.642,63.642,9580000.0
2009-07-10 05:54:00,63.644,63.65,63.64,63.649,11690000.0
2009-07-10 05:55:00,63.637,63.653,63.626,63.653,12790000.0
2009-07-10 05:56:00,63.654,63.662,63.654,63.66,8080000.0
2009-07-10 05:57:00,63.659,63.659,63.633,63.652,8460000.0
2009-07-10 05:58:00,63.629,63.647,63.629,63.647,4320000.0
2009-07-10 05:59:00,63.646,63.657,63.639,63.649,15960000.0
2009-07-10 06:00:00,63.656,63.656,63.647,63.648,6970000.0
2009-07-10 06:01:00,63.672,63.672,63.648,63.668,17280000.0
2009-07-10 06:02:00,63.68,63.681,63.653,63.665,16550000.0
2009-07-10 06:03:00,63.655,63.661,63.649,63.661,12210000.0
2009-07-10 06:04:00,63.662,63.664,63.645,63.645,9200000.0
2009-07-10 06:05:00,63.647,63.651,63.642,63.649,14680000.0
2009-07-10 06:06:00,63.667,63.667,63.644,63.649,18440000.0
2009-07-10 06:07:00,63.645,63.652,63.643,63.643,8650000.0
2009-07-10 06:08:00,63.642,63.642,63.62,63.627,18040000.0
2009-07-10 06:09:00,63.65,63.653,63.629,63.629,13190000.0
2009-07-10 06:10:00,63.607,63.628,63.607,63.619,21450000.0
2009-07-10 06:11:00,63.625,63.641,63.623,63.64,12400000.0
2009-07-10 06:12:00,63.646,63.646,63.62,63.631,12400000.0
2009-07-10 06:13:00,63.64,63.646,63.63,63.645,16390000.0
2009-07-10 06:14:00,63.632,63.645,63.63,63.645,9960000.0
2009-07-10 06:15:00,63.646,63.662,63.629,63.662,15220000.0
2009-07-10 06:16:00,63.656,63.664,63.653,63.66,9210000.0
2009-07-10 06:17:00,63.656,63.665,63.647,63.665,16370000.0
2009-07-10 06:18:00,63.665,63.665,63.649,63.649,21400000.0
2009-07-10 06:19:00,63.654,63.673,63.654,63.67,10740000.0
2009-07-10 06:20:00,63.666,63.677,63.665,63.669,15030000.0
2009-07-10 06:21:00,63.677,63.677,63.647,63.656,8120000.0
2009-07-10 06:22:00,63.667,63.668,63.656,63.664,13000000.0
2009-07-10 06:23:00,63.673,63.678,63.669,63.675,12960000.0
2009-07-10 06:24:00,63.684,63.689,63.665,63.665,10700000.0
2009-07-10 06:25:00,63.685,63.686,63.665,63.686,12210000.0
2009-07-10 06:26:00,63.691,63.703,63.678,63.692,11090000.0
2009-07-10 06:27:00,63.685,63.698,63.685,63.696,13520000.0
2009-07-10 06:28:00,63.698,63.706,63.692,63.692,13150000.0
2009-07-10 06:29:00,63.707,63.719,63.704,63.715,12400000.0
2009-07-10 06:30:00,63.724,63.724,63.694,63.703,13720000.0
2009-07-10 06:31:00,63.708,63.711,63.702,63.711,13720000.0
2009-07-10 06:32:00,63.703,63.711,63.695,63.711,9060000.0
2009-07-10 06:33:00,63.701,63.701,63.69,63.697,17280000.0
2009-07-10 06:34:00,63.693,63.705,63.679,63.69,17830000.0
2009-07-10 06:35:00,63.703,63.703,63.694,63.696,9960000.0
2009-07-10 06:36:00,63.713,63.713,63.703,63.703,3950000.0
2009-07-10 06:37:00,63.709,63.717,63.709,63.714,11840000.0
2009-07-10 06:38:00,63.708,63.734,63.708,63.734,18820000.0
2009-07-10 06:39:00,63.742,63.75,63.724,63.727,13530000.0
2009-07-10 06:40:00,63.743,63.755,63.729,63.729,12060000.0
2009-07-10 06:41:00,63.743,63.769,63.737,63.769,12070000.0
2009-07-10 06:42:00,63.764,63.771,63.745,63.771,12420000.0
2009-07-10 06:43:00,63.768,63.769,63.756,63.769,14920000.0
2009-07-10 06:44:00,63.76,63.763,63.75,63.75,10190000.0
2009-07-10 06:45:00,63.771,63.773,63.755,63.764,13700000.0
2009-07-10 06:46:00,63.76,63.764,63.753,63.758,12210000.0
2009-07-10 06:47:00,63.762,63.762,63.742,63.753,7370000.0
2009-07-10 06:48:00,63.762,63.762,63.737,63.738,9210000.0
2009-07-10 06:49:00,63.748,63.753,63.734,63.745,12600000.0
2009-07-10 06:50:00,63.745,63.752,63.73,63.746,16150000.0
2009-07-10 06:51:00,63.756,63.756,63.747,63.751,15820000.0
2009-07-10 06:52:00,63.73,63.73,63.709,63.725,14270000.0
2009-07-10 06:53:00,63.698,63.721,63.698,63.71,12440000.0
2009-07-10 06:54:00,63.704,63.723,63.704,63.723,15030000.0
2009-07-10 06:55:00,63.738,63.739,63.734,63.739,12590000.0
2009-07-10 06:56:00,63.724,63.724,63.697,63.705,15010000.0
2009-07-10 06:57:00,63.721,63.721,63.68,63.686,10940000.0
2009-07-10 06:58:00,63.683,63.691,63.683,63.685,11310000.0
2009-07-10 06:59:00,63.714,63.724,63.714,63.724,3610000.0
2009-07-10 07:00:00,63.733,63.733,63.72,63.727,14270000.0
2009-07-10 07:01:00,63.721,63.729,63.721,63.725,16530000.0
2009-07-10 07:02:00,63.707,63.715,63.703,63.707,9770000.0
2009-07-10 07:03:00,63.735,63.735,63.718,63.721,18410000.0
2009-07-10 07:04:00,63.723,63.735,63.723,63.735,7510000.0
2009-07-10 07:05:00,63.718,63.723,63.713,63.719,12960000.0
2009-07-10 07:06:00,63.733,63.733,63.712,63.715,16000000.0
2009-07-10 07:07:00,63.723,63.732,63.71,63.732,8270000.0
2009-07-10 07:08:00,63.731,63.731,63.707,63.719,12600000.0
2009-07-10 07:09:00,63.726,63.726,63.701,63.704,8070000.0
2009-07-10 07:10:00,63.695,63.72,63.694,63.715,16590000.0
2009-07-10 07:11:00,63.727,63.727,63.715,63.722,9590000.0
2009-07-10 07:12:00,63.714,63.731,63.71,63.721,12590000.0
2009-07-10 07:13:00,63.72,63.722,63.715,63.719,17530000.0
2009-07-10 07:14:00,63.732,63.737,63.724,63.734,13200000.0
2009-07-10 07:15:00,63.742,63.742,63.734,63.735,9570000.0
2009-07-10 07:16:00,63.735,63.742,63.721,63.723,11680000.0
2009-07-10 07:17:00,63.72,63.735,63.715,63.735,10560000.0
2009-07-10 07:18:00,63.736,63.736,63.709,63.716,13910000.0
2009-07-10 07:19:00,63.731,63.731,63.707,63.719,12780000.0
2009-07-10 07:20:00,63.715,63.735,63.714,63.714,14660000.0
2009-07-10 07:21:00,63.717,63.724,63.71,63.724,11080000.0
2009-07-10 07:22:00,63.717,63.728,63.712,63.723,13160000.0
2009-07-10 07:23:00,63.731,63.739,63.717,63.732,11500000.0
2009-07-10 07:24:00,63.746,63.746,63.713,63.713,4320000.0
2009-07-10 07:25:00,63.705,63.714,63.703,63.711,18040000.0
2009-07-10 07:26:00,63.714,63.719,63.706,63.71,12970000.0
2009-07-10 07:27:00,63.708,63.708,63.692,63.696,16180000.0
2009-07-10 07:28:00,63.707,63.707,63.696,63.699,13230000.0
2009-07-10 07:29:00,63.696,63.708,63.69,63.708,18280000.0
2009-07-10 07:30:00,63.714,63.714,63.708,63.708,10710000.0
2009-07-10 07:31:00,63.713,63.713,63.7,63.704,11320000.0
2009-07-10 07:32:00,63.708,63.708,63.695,63.703,12770000.0
2009-07-10 07:33:00,63.704,63.705,63.688,63.705,12590000.0
2009-07-10 07:34:00,63.698,63.707,63.698,63.704,10190000.0
2009-07-10 07:35:00,63.7,63.71,63.696,63.704,23690000.0
2009-07-10 07:36:00,63.701,63.712,63.683,63.712,19920000.0
2009-07-10 07:37:00,63.704,63.704,63.679,63.679,11460000.0
2009-07-10 07:38:00,63.681,63.701,63.681,63.696,17830000.0
2009-07-10 07:39:00,63.7,63.708,63.695,63.699,13540000.0
2009-07-10 07:40:00,63.694,63.703,63.692,63.692,12780000.0
2009-07-10 07:42:00,63.698,63.698,63.678,63.687,13560000.0
2009-07-10 07:43:00,63.695,63.7,63.687,63.687,17160000.0
2009-07-10 07:44:00,63.69,63.694,63.684,63.684,7370000.0
2009-07-10 07:45:00,63.694,63.695,63.677,63.693,14270000.0
2009-07-10 07:46:00,63.694,63.694,63.679,63.679,15600000.0
2009-07-10 07:47:00,63.69,63.69,63.651,63.674,17840000.0
2009-07-10 07:48:00,63.666,63.667,63.65,63.65,10520000.0
2009-07-10 07:49:00,63.661,63.677,63.653,63.668,12770000.0
2009-07-10 07:50:00,63.643,63.655,63.637,63.64,18300000.0
2009-07-10 07:51:00,63.66,63.675,63.651,63.668,11500000.0
2009-07-10 07:52:00,63.681,63.683,63.659,63.671,16610000.0
2009-07-10 07:53:00,63.676,63.676,63.652,63.654,10150000.0
2009-07-10 07:54:00,63.643,63.657,63.62,63.638,16610000.0
2009-07-10 07:55:00,63.647,63.649,63.618,63.634,14580000.0
2009-07-10 07:56:00,63.634,63.646,63.618,63.618,13330000.0
2009-07-10 07:57:00,63.632,63.632,63.608,63.618,18970000.0
2009-07-10 07:58:00,63.614,63.62,63.596,63.611,11460000.0
2009-07-10 07:59:00,63.629,63.631,63.611,63.625,19350000.0
2009-07-10 08:00:00,63.624,63.632,63.609,63.628,20140000.0
2009-07-10 08:01:00,63.625,63.625,63.607,63.607,19460000.0
2009-07-10 08:02:00,63.613,63.613,63.607,63.61,10370000.0
2009-07-10 08:03:00,63.619,63.619,63.592,63.592,15950000.0
2009-07-10 08:04:00,63.607,63.607,63.593,63.606,15070000.0
2009-07-10 08:05:00,63.601,63.604,63.578,63.584,14270000.0
2009-07-10 08:06:00,63.568,63.577,63.555,63.555,16390000.0
2009-07-10 08:07:00,63.54,63.54,63.523,63.528,10550000.0
2009-07-10 08:08:00,63.523,63.543,63.511,63.536,17700000.0
2009-07-10 08:09:00,63.549,63.552,63.528,63.528,12730000.0
2009-07-10 08:10:00,63.534,63.548,63.512,63.534,14960000.0
2009-07-10 08:11:00,63.535,63.542,63.517,63.524,14090000.0
2009-07-10 08:12:00,63.535,63.551,63.514,63.551,13520000.0
2009-07-10 08:13:00,63.534,63.545,63.524,63.539,22540000.0
2009-07-10 08:14:00,63.529,63.537,63.515,63.515,18450000.0
2009-07-10 08:15:00,63.526,63.526,63.49,63.502,14740000.0
2009-07-10 08:16:00,63.485,63.521,63.485,63.521,10140000.0
2009-07-10 08:17:00,63.513,63.525,63.513,63.525,10760000.0
2009-07-10 08:18:00,63.53,63.534,63.523,63.523,9440000.0
2009-07-10 08:19:00,63.528,63.552,63.52,63.552,15100000.0
2009-07-10 08:20:00,63.549,63.549,63.533,63.535,9400000.0
2009-07-10 08:21:00,63.561,63.561,63.529,63.538,14090000.0
2009-07-10 08:22:00,63.539,63.546,63.539,63.541,15440000.0
2009-07-10 08:23:00,63.545,63.552,63.532,63.539,16750000.0
2009-07-10 08:24:00,63.549,63.555,63.534,63.544,14820000.0
2009-07-10 08:25:00,63.533,63.565,63.533,63.557,17700000.0
2009-07-10 08:26:00,63.554,63.562,63.536,63.559,14450000.0
2009-07-10 08:27:00,63.58,63.583,63.567,63.575,11850000.0
2009-07-10 08:28:00,63.563,63.571,63.563,63.563,12850000.0
2009-07-10 08:29:00,63.566,63.566,63.554,63.566,15220000.0
2009-07-10 08:30:00,63.582,63.582,63.545,63.565,18110000.0
2009-07-10 08:31:00,63.553,63.571,63.553,63.571,11870000.0
2009-07-10 08:32:00,63.568,63.57,63.548,63.57,9770000.0
2009-07-10 08:33:00,63.578,63.578,63.553,63.562,15060000.0
2009-07-10 08:34:00,63.541,63.562,63.527,63.542,21210000.0
2009-07-10 08:35:00,63.544,63.544,63.519,63.521,12440000.0
2009-07-10 08:36:00,63.538,63.538,63.471,63.488,19990000.0
2009-07-10 08:37:00,63.461,63.478,63.451,63.461,17000000.0
2009-07-10 08:38:00,63.458,63.458,63.435,63.435,10370000.0
2009-07-10 08:39:00,63.451,63.459,63.432,63.446,18090000.0
2009-07-10 08:40:00,63.45,63.467,63.444,63.444,19430000.0
2009-07-10 08:41:00,63.444,63.453,63.426,63.426,14640000.0
2009-07-10 08:42:00,63.436,63.44,63.408,63.44,17300000.0
2009-07-10 08:43:00,63.443,63.443,63.416,63.422,16200000.0
2009-07-10 08:44:00,63.417,63.42,63.392,63.411,13900000.0
2009-07-10 08:45:00,63.413,63.42,63.4,63.42,9030000.0
2009-07-10 08:46:00,63.417,63.417,63.399,63.405,9010000.0
2009-07-10 08:47:00,63.404,63.433,63.402,63.402,16610000.0
2009-07-10 08:48:00,63.42,63.431,63.411,63.431,10570000.0
2009-07-10 08:49:00,63.413,63.424,63.373,63.373,10750000.0
2009-07-10 08:50:00,63.353,63.361,63.333,63.353,13150000.0
2009-07-10 08:51:00,63.348,63.365,63.344,63.364,15400000.0
2009-07-10 08:52:00,63.374,63.382,63.351,63.363,16010000.0
2009-07-10 08:53:00,63.351,63.356,63.324,63.356,21820000.0
2009-07-10 08:54:00,63.352,63.36,63.346,63.356,18220000.0
2009-07-10 08:55:00,63.354,63.365,63.345,63.345,15820000.0
2009-07-10 08:56:00,63.355,63.357,63.333,63.345,17500000.0
2009-07-10 08:57:00,63.338,63.338,63.32,63.332,9770000.0
2009-07-10 08:58:00,63.335,63.355,63.316,63.355,19380000.0
2009-07-10 08:59:00,63.338,63.376,63.338,63.369,12580000.0
2009-07-10 09:00:00,63.37,63.398,63.363,63.398,10600000.0
2009-07-10 09:01:00,63.406,63.429,63.406,63.426,17330000.0
2009-07-10 09:02:00,63.425,63.429,63.405,63.405,13540000.0
2009-07-10 09:03:00,63.41,63.413,63.393,63.397,15590000.0
2009-07-10 09:04:00,63.395,63.417,63.391,63.416,14090000.0
2009-07-10 09:05:00,63.39,63.403,63.382,63.389,16570000.0
2009-07-10 09:06:00,63.406,63.408,63.387,63.408,12030000.0
2009-07-10 09:07:00,63.411,63.411,63.372,63.38,12060000.0
2009-07-10 09:08:00,63.362,63.367,63.344,63.344,11690000.0
2009-07-10 09:09:00,63.325,63.345,63.325,63.343,13910000.0
2009-07-10 09:10:00,63.337,63.371,63.331,63.371,11540000.0
2009-07-10 09:11:00,63.343,63.375,63.332,63.359,12580000.0
2009-07-10 09:12:00,63.359,63.359,63.335,63.357,19150000.0
2009-07-10 09:13:00,63.341,63.358,63.337,63.34,19420000.0
2009-07-10 09:14:00,63.34,63.362,63.34,63.356,19640000.0
2009-07-10 09:15:00,63.373,63.373,63.33,63.33,19940000.0
2009-07-10 09:16:00,63.363,63.363,63.306,63.307,15810000.0
2009-07-10 09:17:00,63.311,63.311,63.278,63.278,21260000.0
2009-07-10 09:18:00,63.286,63.296,63.255,63.255,15060000.0
2009-07-10 09:19:00,63.252,63.288,63.252,63.28,13800000.0
2009-07-10 09:20:00,63.266,63.308,63.266,63.308,17460000.0
2009-07-10 09:21:00,63.319,63.334,63.314,63.334,9400000.0
2009-07-10 09:22:00,63.328,63.355,63.328,63.347,17180000.0
2009-07-10 09:23:00,63.326,63.332,63.309,63.309,17210000.0
2009-07-10 09:24:00,63.323,63.323,63.3,63.3,11720000.0
2009-07-10 09:25:00,63.306,63.313,63.285,63.313,16940000.0
2009-07-10 09:26:00,63.312,63.314,63.294,63.314,9770000.0
2009-07-10 09:27:00,63.321,63.324,63.3,63.316,20780000.0
2009-07-10 09:28:00,63.313,63.341,63.313,63.327,14350000.0
2009-07-10 09:29:00,63.333,63.369,63.333,63.357,20090000.0
2009-07-10 09:30:00,63.375,63.375,63.337,63.35,14460000.0
2009-07-10 09:31:00,63.344,63.346,63.325,63.337,15900000.0
2009-07-10 09:32:00,63.325,63.375,63.32,63.375,15640000.0
2009-07-10 09:33:00,63.389,63.389,63.348,63.356,20710000.0
2009-07-10 09:34:00,63.383,63.383,63.357,63.381,21680000.0
2009-07-10 09:35:00,63.363,63.394,63.363,63.386,13720000.0
2009-07-10 09:36:00,63.403,63.42,63.371,63.42,18220000.0
2009-07-10 09:37:00,63.41,63.436,63.4,63.434,13350000.0
2009-07-10 09:38:00,63.44,63.443,63.415,63.443,19280000.0
2009-07-10 09:39:00,63.452,63.454,63.425,63.453,14920000.0
2009-07-10 09:40:00,63.45,63.45,63.423,63.44,16990000.0
2009-07-10 09:41:00,63.427,63.44,63.417,63.439,12810000.0
2009-07-10 09:42:00,63.439,63.439,63.413,63.424,13790000.0
2009-07-10 09:43:00,63.412,63.424,63.399,63.405,15090000.0
2009-07-10 09:44:00,63.396,63.41,63.371,63.371,13340000.0
2009-07-10 09:45:00,63.382,63.386,63.357,63.36,19570000.0
2009-07-10 09:46:00,63.351,63.376,63.351,63.356,18080000.0
2009-07-10 09:47:00,63.365,63.38,63.353,63.38,10900000.0
2009-07-10 09:48:00,63.392,63.402,63.383,63.383,12330000.0
2009-07-10 09:49:00,63.386,63.398,63.386,63.387,10710000.0
2009-07-10 09:50:00,63.405,63.405,63.383,63.383,11800000.0
2009-07-10 09:51:00,63.4,63.402,63.362,63.381,15840000.0
2009-07-10 09:52:00,63.373,63.385,63.371,63.385,13190000.0
2009-07-10 09:53:00,63.383,63.4,63.383,63.397,12070000.0
2009-07-10 09:54:00,63.411,63.411,63.392,63.402,8090000.0
2009-07-10 09:55:00,63.404,63.409,63.397,63.408,25090000.0
2009-07-10 09:56:00,63.392,63.398,63.378,63.395,19040000.0
2009-07-10 09:57:00,63.411,63.411,63.391,63.405,12970000.0
2009-07-10 09:58:00,63.384,63.419,63.374,63.419,18100000.0
2009-07-10 09:59:00,63.429,63.447,63.422,63.422,11470000.0
2009-07-10 10:00:00,63.438,63.438,63.41,63.432,9010000.0
2009-07-10 10:01:00,63.414,63.434,63.387,63.387,13340000.0
2009-07-10 10:02:00,63.397,63.418,63.382,63.418,19760000.0
2009-07-10 10:03:00,63.408,63.408,63.388,63.395,7330000.0
2009-07-10 10:04:00,63.395,63.399,63.386,63.398,13160000.0
2009-07-10 10:05:00,63.406,63.445,63.401,63.445,12620000.0
2009-07-10 10:06:00,63.449,63.449,63.436,63.447,12010000.0
2009-07-10 10:07:00,63.454,63.463,63.439,63.463,21820000.0
2009-07-10 10:08:00,63.46,63.469,63.449,63.45,12620000.0
2009-07-10 10:09:00,63.456,63.462,63.437,63.462,18630000.0
2009-07-10 10:10:00,63.454,63.458,63.44,63.457,18630000.0
2009-07-10 10:11:00,63.444,63.486,63.444,63.48,18070000.0
2009-07-10 10:12:00,63.497,63.506,63.482,63.482,11890000.0
2009-07-10 10:13:00,63.514,63.523,63.505,63.513,14880000.0
2009-07-10 10:14:00,63.491,63.559,63.491,63.559,13190000.0
2009-07-10 10:15:00,63.567,63.57,63.548,63.548,17470000.0
2009-07-10 10:16:00,63.553,63.561,63.536,63.561,12490000.0
2009-07-10 10:17:00,63.549,63.562,63.544,63.547,21850000.0
2009-07-10 10:18:00,63.569,63.575,63.555,63.562,18220000.0
2009-07-10 10:19:00,63.549,63.559,63.534,63.551,13040000.0
2009-07-10 10:20:00,63.531,63.56,63.531,63.544,13970000.0
2009-07-10 10:21:00,63.544,63.544,63.518,63.528,14590000.0
2009-07-10 10:22:00,63.527,63.539,63.497,63.539,15850000.0
2009-07-10 10:23:00,63.542,63.548,63.532,63.548,16050000.0
2009-07-10 10:24:00,63.539,63.542,63.524,63.539,22430000.0
2009-07-10 10:25:00,63.528,63.544,63.523,63.544,18650000.0
2009-07-10 10:26:00,63.52,63.542,63.519,63.542,13940000.0
2009-07-10 10:27:00,63.533,63.533,63.501,63.506,10530000.0
2009-07-10 10:28:00,63.498,63.498,63.466,63.477,13940000.0
2009-07-10 10:29:00,63.468,63.468,63.428,63.446,17640000.0
2009-07-10 10:30:00,63.471,63.472,63.43,63.459,20160000.0
2009-07-10 10:31:00,63.467,63.478,63.433,63.44,13530000.0
2009-07-10 10:32:00,63.45,63.45,63.42,63.436,14650000.0
2009-07-10 10:33:00,63.445,63.445,63.427,63.433,18660000.0
2009-07-10 10:34:00,63.443,63.443,63.419,63.419,13230000.0
2009-07-10 10:35:00,63.44,63.443,63.418,63.435,22810000.0
2009-07-10 10:36:00,63.432,63.453,63.423,63.453,20150000.0
2009-07-10 10:37:00,63.451,63.451,63.43,63.437,19000000.0
2009-07-10 10:38:00,63.437,63.44,63.421,63.44,12990000.0
2009-07-10 10:39:00,63.439,63.455,63.426,63.455,8710000.0
2009-07-10 10:40:00,63.451,63.457,63.437,63.45,16330000.0
2009-07-10 10:41:00,63.433,63.452,63.433,63.448,12780000.0
2009-07-10 10:42:00,63.455,63.472,63.45,63.472,10330000.0
2009-07-10 10:43:00,63.46,63.474,63.453,63.466,21900000.0
2009-07-10 10:44:00,63.469,63.477,63.463,63.474,19850000.0
2009-07-10 10:45:00,63.48,63.483,63.457,63.457,20180000.0
2009-07-10 10:46:00,63.481,63.481,63.464,63.475,18780000.0
2009-07-10 10:47:00,63.464,63.478,63.443,63.443,22610000.0
2009-07-10 10:48:00,63.463,63.463,63.415,63.415,13710000.0
2009-07-10 10:49:00,63.418,63.42,63.405,63.41,17460000.0
2009-07-10 10:50:00,63.416,63.419,63.386,63.386,15820000.0
2009-07-10 10:51:00,63.409,63.409,63.369,63.388,16480000.0
2009-07-10 10:52:00,63.375,63.403,63.374,63.402,11320000.0
2009-07-10 10:53:00,63.394,63.437,63.394,63.437,20650000.0
2009-07-10 10:54:00,63.445,63.454,63.435,63.443,14660000.0
2009-07-10 10:55:00,63.448,63.458,63.433,63.434,18300000.0
2009-07-10 10:56:00,63.439,63.439,63.415,63.423,11260000.0
2009-07-10 10:57:00,63.445,63.471,63.441,63.471,14170000.0
2009-07-10 10:58:00,63.483,63.483,63.451,63.473,19410000.0
2009-07-10 10:59:00,63.474,63.474,63.458,63.467,14090000.0
2009-07-10 11:00:00,63.463,63.473,63.446,63.473,16950000.0
2009-07-10 11:01:00,63.463,63.486,63.458,63.472,14210000.0
2009-07-10 11:02:00,63.478,63.479,63.456,63.458,13570000.0
2009-07-10 11:03:00,63.48,63.48,63.439,63.472,16270000.0
2009-07-10 11:04:00,63.439,63.464,63.436,63.461,12250000.0
2009-07-10 11:05:00,63.456,63.469,63.445,63.466,16840000.0
2009-07-10 11:06:00,63.451,63.453,63.448,63.452,11310000.0
2009-07-10 11:07:00,63.44,63.453,63.431,63.436,15590000.0
2009-07-10 11:08:00,63.426,63.447,63.422,63.441,12660000.0
2009-07-10 11:09:00,63.45,63.45,63.401,63.409,18780000.0
2009-07-10 11:10:00,63.411,63.415,63.384,63.405,18620000.0
2009-07-10 11:11:00,63.387,63.403,63.376,63.38,14730000.0
2009-07-10 11:12:00,63.384,63.384,63.362,63.379,9200000.0
2009-07-10 11:13:00,63.363,63.376,63.357,63.366,16270000.0
2009-07-10 11:14:00,63.367,63.392,63.35,63.39,13180000.0
2009-07-10 11:15:00,63.405,63.408,63.381,63.381,14090000.0
2009-07-10 11:16:00,63.392,63.402,63.382,63.391,14320000.0
2009-07-10 11:17:00,63.362,63.385,63.359,63.381,13040000.0
2009-07-10 11:18:00,63.374,63.374,63.35,63.355,12630000.0
2009-07-10 11:19:00,63.371,63.378,63.348,63.367,14470000.0
2009-07-10 11:20:00,63.334,63.359,63.334,63.359,7520000.0
2009-07-10 11:21:00,63.363,63.363,63.347,63.363,11100000.0
2009-07-10 11:22:00,63.361,63.369,63.348,63.364,12260000.0
2009-07-10 11:23:00,63.354,63.379,63.354,63.369,20550000.0
2009-07-10 11:24:00,63.38,63.383,63.368,63.373,20310000.0
2009-07-10 11:25:00,63.374,63.374,63.364,63.373,16460000.0
2009-07-10 11:26:00,63.364,63.386,63.364,63.386,15260000.0
2009-07-10 11:27:00,63.382,63.385,63.371,63.381,19430000.0
2009-07-10 11:28:00,63.364,63.372,63.36,63.369,21240000.0
2009-07-10 11:29:00,63.356,63.374,63.343,63.374,15680000.0
2009-07-10 11:30:00,63.381,63.393,63.365,63.381,18600000.0
2009-07-10 11:31:00,63.383,63.4,63.383,63.388,15770000.0
2009-07-10 11:32:00,63.393,63.393,63.359,63.363,16880000.0
2009-07-10 11:33:00,63.372,63.384,63.369,63.384,18620000.0
2009-07-10 11:34:00,63.39,63.39,63.363,63.363,9960000.0
2009-07-10 11:35:00,63.376,63.383,63.366,63.382,13410000.0
2009-07-10 11:36:00,63.403,63.407,63.388,63.405,14360000.0
2009-07-10 11:37:00,63.393,63.41,63.382,63.409,15640000.0
2009-07-10 11:38:00,63.403,63.403,63.37,63.376,9010000.0
2009-07-10 11:39:00,63.382,63.382,63.356,63.359,10000000.0
2009-07-10 11:40:00,63.36,63.36,63.311,63.322,17700000.0
2009-07-10 11:41:00,63.322,63.34,63.322,63.338,21610000.0
2009-07-10 11:42:00,63.364,63.364,63.337,63.344,15890000.0
2009-07-10 11:43:00,63.352,63.36,63.342,63.349,15790000.0
2009-07-10 11:44:00,63.338,63.36,63.338,63.353,13360000.0
2009-07-10 11:45:00,63.377,63.377,63.359,63.366,17350000.0
2009-07-10 11:46:00,63.352,63.359,63.335,63.346,23930000.0
2009-07-10 11:47:00,63.351,63.355,63.333,63.342,14310000.0
2009-07-10 11:48:00,63.355,63.365,63.343,63.365,10340000.0
2009-07-10 11:49:00,63.34,63.345,63.325,63.34,12580000.0
2009-07-10 11:50:00,63.345,63.35,63.327,63.35,16370000.0
2009-07-10 11:51:00,63.353,63.353,63.319,63.332,14070000.0
2009-07-10 11:52:00,63.318,63.337,63.318,63.336,7900000.0
2009-07-10 11:53:00,63.32,63.343,63.32,63.335,20320000.0
2009-07-10 11:54:00,63.325,63.356,63.325,63.351,13340000.0
2009-07-10 11:55:00,63.343,63.355,63.335,63.343,16010000.0
2009-07-10 11:56:00,63.332,63.353,63.319,63.353,20700000.0
2009-07-10 11:57:00,63.35,63.358,63.34,63.34,18270000.0
2009-07-10 11:58:00,63.345,63.362,63.343,63.36,11530000.0
2009-07-10 11:59:00,63.343,63.358,63.34,63.356,11110000.0
2009-07-10 12:00:00,63.373,63.373,63.349,63.349,17700000.0
2009-07-10 12:01:00,63.371,63.373,63.346,63.353,14110000.0
2009-07-10 12:02:00,63.334,63.347,63.323,63.332,15060000.0
2009-07-10 12:03:00,63.353,63.353,63.326,63.329,13410000.0
2009-07-10 12:04:00,63.324,63.33,63.297,63.311,15030000.0
2009-07-10 12:05:00,63.306,63.313,63.295,63.311,11460000.0
2009-07-10 12:06:00,63.298,63.306,63.285,63.289,18260000.0
2009-07-10 12:07:00,63.273,63.308,63.262,63.308,13200000.0
2009-07-10 12:08:00,63.297,63.321,63.297,63.319,14930000.0
2009-07-10 12:09:00,63.335,63.343,63.313,63.338,17510000.0
2009-07-10 12:10:00,63.321,63.339,63.317,63.32,14110000.0
2009-07-10 12:11:00,63.336,63.343,63.322,63.327,18710000.0
2009-07-10 12:12:00,63.338,63.341,63.318,63.327,12670000.0
2009-07-10 12:13:00,63.31,63.329,63.301,63.322,19200000.0
2009-07-10 12:14:00,63.329,63.346,63.329,63.343,13340000.0
2009-07-10 12:15:00,63.358,63.358,63.324,63.334,14360000.0
2009-07-10 12:16:00,63.32,63.337,63.32,63.327,21410000.0
2009-07-10 12:17:00,63.346,63.346,63.341,63.346,11830000.0
2009-07-10 12:18:00,63.356,63.356,63.334,63.334,9200000.0
2009-07-10 12:19:00,63.338,63.356,63.338,63.356,17510000.0
2009-07-10 12:20:00,63.328,63.355,63.328,63.343,15960000.0
2009-07-10 12:21:00,63.349,63.351,63.331,63.331,12310000.0
2009-07-10 12:22:00,63.341,63.347,63.325,63.343,12590000.0
2009-07-10 12:23:00,63.343,63.353,63.334,63.353,11830000.0
2009-07-10 12:24:00,63.356,63.356,63.336,63.354,12410000.0
2009-07-10 12:25:00,63.364,63.365,63.351,63.362,12070000.0
2009-07-10 12:26:00,63.359,63.373,63.357,63.373,18640000.0
2009-07-10 12:27:00,63.365,63.365,63.351,63.362,11640000.0
2009-07-10 12:28:00,63.36,63.36,63.321,63.335,11500000.0
2009-07-10 12:29:00,63.334,63.347,63.332,63.332,12030000.0
2009-07-10 12:30:00,63.35,63.35,63.319,63.328,14650000.0
2009-07-10 12:31:00,63.316,63.322,63.307,63.322,14660000.0
2009-07-10 12:32:00,63.315,63.326,63.311,63.325,15020000.0
2009-07-10 12:33:00,63.33,63.333,63.323,63.323,14310000.0
2009-07-10 12:34:00,63.321,63.333,63.305,63.308,12290000.0
2009-07-10 12:35:00,63.322,63.322,63.298,63.308,18770000.0
2009-07-10 12:36:00,63.329,63.331,63.306,63.331,11270000.0
2009-07-10 12:37:00,63.337,63.341,63.318,63.334,9590000.0
2009-07-10 12:38:00,63.326,63.35,63.322,63.325,11830000.0
2009-07-10 12:39:00,63.332,63.351,63.324,63.351,15820000.0
2009-07-10 12:40:00,63.366,63.387,63.365,63.374,16150000.0
2009-07-10 12:41:00,63.38,63.394,63.369,63.394,11130000.0
2009-07-10 12:42:00,63.417,63.417,63.382,63.392,21660000.0
2009-07-10 12:43:00,63.378,63.395,63.378,63.395,13200000.0
2009-07-10 12:44:00,63.382,63.395,63.38,63.395,19420000.0
2009-07-10 12:45:00,63.374,63.384,63.365,63.373,14150000.0
2009-07-10 12:46:00,63.372,63.376,63.363,63.376,18970000.0
2009-07-10 12:47:00,63.383,63.383,63.361,63.361,16970000.0
2009-07-10 12:48:00,63.374,63.394,63.369,63.394,14840000.0
2009-07-10 12:49:00,63.389,63.389,63.354,63.365,17310000.0
2009-07-10 12:50:00,63.382,63.382,63.359,63.361,13750000.0
2009-07-10 12:51:00,63.393,63.393,63.366,63.378,19380000.0
2009-07-10 12:52:00,63.37,63.37,63.353,63.365,14510000.0
2009-07-10 12:53:00,63.346,63.363,63.338,63.363,14880000.0
2009-07-10 12:54:00,63.371,63.377,63.357,63.357,14550000.0
2009-07-10 12:55:00,63.364,63.364,63.357,63.364,9020000.0
2009-07-10 12:56:00,63.362,63.366,63.342,63.343,17290000.0
2009-07-10 12:57:00,63.365,63.365,63.334,63.346,12390000.0
2009-07-10 12:58:00,63.356,63.365,63.346,63.353,21110000.0
2009-07-10 12:59:00,63.384,63.394,63.37,63.386,16950000.0
2009-07-10 13:00:00,63.389,63.401,63.382,63.395,14140000.0
2009-07-10 13:01:00,63.4,63.4,63.384,63.393,9620000.0
2009-07-10 13:02:00,63.395,63.416,63.394,63.412,15210000.0
2009-07-10 13:03:00,63.402,63.41,63.397,63.41,8830000.0
2009-07-10 13:04:00,63.402,63.405,63.381,63.405,11460000.0
2009-07-10 13:05:00,63.389,63.394,63.368,63.373,15330000.0
2009-07-10 13:06:00,63.382,63.39,63.377,63.39,8280000.0
2009-07-10 13:07:00,63.38,63.404,63.38,63.404,17850000.0
2009-07-10 13:08:00,63.398,63.429,63.398,63.429,9400000.0
2009-07-10 13:09:00,63.438,63.445,63.421,63.421,22830000.0
2009-07-10 13:10:00,63.434,63.462,63.43,63.453,16790000.0
2009-07-10 13:11:00,63.463,63.471,63.454,63.467,22730000.0
2009-07-10 13:12:00,63.471,63.471,63.447,63.459,20030000.0
2009-07-10 13:13:00,63.457,63.488,63.457,63.466,16530000.0
2009-07-10 13:14:00,63.469,63.488,63.469,63.472,11080000.0
2009-07-10 13:15:00,63.491,63.491,63.45,63.467,19010000.0
2009-07-10 13:16:00,63.443,63.468,63.443,63.467,13380000.0
2009-07-10 13:17:00,63.419,63.428,63.406,63.409,18250000.0
2009-07-10 13:18:00,63.412,63.412,63.39,63.406,14310000.0
2009-07-10 13:19:00,63.398,63.411,63.393,63.411,13040000.0
2009-07-10 13:20:00,63.4,63.4,63.369,63.378,21870000.0
2009-07-10 13:21:00,63.368,63.368,63.324,63.326,7710000.0
2009-07-10 13:22:00,63.339,63.351,63.33,63.351,14840000.0
2009-07-10 13:23:00,63.352,63.374,63.352,63.364,12400000.0
2009-07-10 13:24:00,63.388,63.388,63.348,63.375,9210000.0
2009-07-10 13:25:00,63.38,63.396,63.369,63.396,15040000.0
2009-07-10 13:26:00,63.396,63.396,63.366,63.366,13930000.0
2009-07-10 13:27:00,63.389,63.389,63.349,63.35,16190000.0
2009-07-10 13:28:00,63.365,63.373,63.357,63.367,18030000.0
2009-07-10 13:29:00,63.355,63.397,63.355,63.397,15820000.0
2009-07-10 13:30:00,63.39,63.39,63.375,63.387,12440000.0
2009-07-10 13:31:00,63.382,63.386,63.365,63.386,17890000.0
2009-07-10 13:32:00,63.354,63.388,63.351,63.387,15970000.0
2009-07-10 13:33:00,63.388,63.388,63.37,63.37,13040000.0
2009-07-10 13:34:00,63.378,63.378,63.353,63.36,13410000.0
2009-07-10 13:35:00,63.381,63.381,63.321,63.321,12030000.0
2009-07-10 13:36:00,63.339,63.345,63.301,63.301,15670000.0
2009-07-10 13:37:00,63.301,63.301,63.24,63.24,14460000.0
2009-07-10 13:38:00,63.245,63.269,63.237,63.269,10330000.0
2009-07-10 13:39:00,63.275,63.291,63.264,63.291,14090000.0
2009-07-10 13:40:00,63.283,63.306,63.283,63.306,10910000.0
2009-07-10 13:41:00,63.308,63.315,63.286,63.315,20650000.0
2009-07-10 13:42:00,63.334,63.338,63.303,63.331,14700000.0
2009-07-10 13:43:00,63.336,63.343,63.312,63.312,17400000.0
2009-07-10 13:44:00,63.324,63.324,63.296,63.3,16440000.0
2009-07-10 13:45:00,63.314,63.314,63.298,63.299,18050000.0
2009-07-10 13:46:00,63.317,63.317,63.267,63.289,17690000.0
2009-07-10 13:47:00,63.262,63.262,63.232,63.245,13610000.0
2009-07-10 13:48:00,63.252,63.257,63.219,63.226,16340000.0
2009-07-10 13:49:00,63.249,63.249,63.209,63.209,13370000.0
2009-07-10 13:50:00,63.221,63.221,63.19,63.212,16560000.0
2009-07-10 13:51:00,63.22,63.222,63.166,63.203,18410000.0
2009-07-10 13:52:00,63.182,63.202,63.182,63.2,14090000.0
2009-07-10 13:53:00,63.178,63.178,63.127,63.156,15770000.0
2009-07-10 13:54:00,63.158,63.158,63.111,63.133,16010000.0
2009-07-10 13:55:00,63.122,63.131,63.106,63.115,17480000.0
2009-07-10 13:56:00,63.109,63.132,63.109,63.122,9380000.0
2009-07-10 13:57:00,63.133,63.151,63.124,63.151,12620000.0
2009-07-10 13:58:00,63.155,63.164,63.137,63.151,12770000.0
2009-07-10 13:59:00,63.148,63.153,63.127,63.153,11930000.0
2009-07-10 14:00:00,63.161,63.182,63.155,63.182,13340000.0
2009-07-10 14:01:00,63.173,63.193,63.172,63.187,9840000.0
2009-07-10 14:02:00,63.183,63.208,63.183,63.191,20520000.0
2009-07-10 14:03:00,63.194,63.209,63.187,63.209,17840000.0
2009-07-10 14:04:00,63.2,63.201,63.188,63.192,13970000.0
2009-07-10 14:05:00,63.198,63.198,63.154,63.156,9430000.0
2009-07-10 14:06:00,63.179,63.183,63.141,63.144,11690000.0
2009-07-10 14:07:00,63.151,63.156,63.134,63.146,18050000.0
2009-07-10 14:08:00,63.146,63.146,63.104,63.117,12030000.0
2009-07-10 14:09:00,63.113,63.121,63.095,63.095,17550000.0
2009-07-10 14:10:00,63.073,63.094,63.069,63.094,17880000.0
2009-07-10 14:11:00,63.079,63.079,63.036,63.037,7510000.0
2009-07-10 14:12:00,63.052,63.052,62.989,62.989,20700000.0
2009-07-10 14:13:00,63.021,63.032,62.998,63.032,15820000.0
2009-07-10 14:14:00,63.022,63.035,63.013,63.02,15600000.0
2009-07-10 14:15:00,63.039,63.041,63.006,63.024,17550000.0
2009-07-10 14:16:00,63.013,63.024,62.998,63.01,19460000.0
2009-07-10 14:17:00,63.006,63.006,62.948,62.965,21830000.0
2009-07-10 14:18:00,62.977,62.982,62.921,62.947,10790000.0
2009-07-10 14:19:00,62.977,62.985,62.965,62.984,20460000.0
2009-07-10 14:20:00,62.98,63.009,62.98,63.008,10220000.0
2009-07-10 14:21:00,62.999,62.999,62.959,62.974,22400000.0
2009-07-10 14:22:00,62.979,62.987,62.965,62.965,12700000.0
2009-07-10 14:23:00,62.971,62.978,62.953,62.975,18820000.0
2009-07-10 14:24:00,62.984,62.992,62.948,62.949,11130000.0
2009-07-10 14:25:00,62.976,62.976,62.934,62.939,15820000.0
2009-07-10 14:26:00,62.932,62.935,62.906,62.912,19040000.0
2009-07-10 14:27:00,62.896,62.896,62.847,62.849,8640000.0
2009-07-10 14:28:00,62.839,62.848,62.816,62.831,19020000.0
2009-07-10 14:29:00,62.802,62.885,62.799,62.885,12520000.0
2009-07-10 14:30:00,62.9,62.912,62.824,62.84,13370000.0
2009-07-10 14:31:00,62.856,62.918,62.856,62.908,13910000.0
2009-07-10 14:32:00,62.921,62.937,62.91,62.91,13710000.0
2009-07-10 14:33:00,62.951,62.951,62.913,62.924,16610000.0
2009-07-10 14:34:00,62.924,62.947,62.903,62.938,12020000.0
2009-07-10 14:35:00,62.899,62.94,62.899,62.907,16530000.0
2009-07-10 14:36:00,62.941,62.965,62.914,62.951,21250000.0
2009-07-10 14:37:00,62.953,62.959,62.931,62.937,14130000.0
2009-07-10 14:38:00,62.957,62.957,62.909,62.909,16990000.0
2009-07-10 14:39:00,62.916,62.916,62.864,62.874,15020000.0
2009-07-10 14:40:00,62.879,62.902,62.867,62.901,13940000.0
2009-07-10 14:41:00,62.891,62.908,62.889,62.908,11500000.0
2009-07-10 14:42:00,62.89,62.896,62.875,62.895,7750000.0
2009-07-10 14:43:00,62.886,62.905,62.865,62.865,18300000.0
2009-07-10 14:44:00,62.904,62.918,62.879,62.91,20970000.0
2009-07-10 14:45:00,62.944,62.959,62.922,62.946,13750000.0
2009-07-10 14:46:00,62.96,62.979,62.929,62.975,19240000.0
2009-07-10 14:47:00,62.982,63.015,62.982,63.01,16230000.0
2009-07-10 14:48:00,63.027,63.061,62.986,62.986,18970000.0
2009-07-10 14:49:00,62.975,62.977,62.955,62.967,20700000.0
2009-07-10 14:50:00,62.951,62.985,62.95,62.955,23540000.0
2009-07-10 14:51:00,63.008,63.03,62.965,62.995,16590000.0
2009-07-10 14:52:00,63.019,63.042,63.007,63.038,14510000.0
2009-07-10 14:53:00,63.007,63.02,62.994,63.002,11660000.0
2009-07-10 14:54:00,63.032,63.044,63.018,63.029,9960000.0
2009-07-10 14:55:00,63.028,63.044,63.015,63.036,12890000.0
2009-07-10 14:56:00,63.043,63.06,63.021,63.032,11640000.0
2009-07-10 14:57:00,63.05,63.064,63.029,63.047,20860000.0
2009-07-10 14:58:00,63.024,63.042,63.002,63.002,13160000.0
2009-07-10 14:59:00,63.015,63.028,62.979,63.023,23850000.0
2009-07-10 15:00:00,63.025,63.025,63.004,63.014,10000000.0
2009-07-10 15:01:00,63.024,63.024,62.991,63.008,18220000.0
2009-07-10 15:02:00,62.986,62.996,62.96,62.96,13000000.0
2009-07-10 15:03:00,62.99,62.99,62.94,62.953,16370000.0
2009-07-10 15:04:00,62.94,62.946,62.911,62.911,15670000.0
2009-07-10 15:05:00,62.932,62.972,62.931,62.972,22720000.0
2009-07-10 15:06:00,62.991,62.991,62.924,62.924,14870000.0
2009-07-10 15:07:00,62.927,62.951,62.907,62.951,11830000.0
2009-07-10 15:08:00,62.931,62.967,62.926,62.967,13710000.0
2009-07-10 15:09:00,62.995,63.0,62.976,62.98,12770000.0
2009-07-10 15:10:00,62.938,62.98,62.934,62.957,12110000.0
2009-07-10 15:11:00,62.934,62.958,62.925,62.948,12490000.0
2009-07-10 15:12:00,62.959,62.963,62.938,62.948,12620000.0
2009-07-10 15:13:00,62.944,62.956,62.93,62.93,14500000.0
2009-07-10 15:14:00,62.937,62.96,62.926,62.96,7880000.0
2009-07-10 15:15:00,62.952,62.958,62.935,62.954,19750000.0
2009-07-10 15:16:00,62.944,62.955,62.938,62.955,17930000.0
2009-07-10 15:17:00,62.95,62.954,62.931,62.945,19950000.0
2009-07-10 15:18:00,62.96,62.96,62.922,62.935,15820000.0
2009-07-10 15:19:00,62.923,62.95,62.92,62.947,15070000.0
2009-07-10 15:20:00,62.928,62.94,62.925,62.929,20740000.0
2009-07-10 15:21:00,62.956,62.965,62.93,62.945,17930000.0
2009-07-10 15:22:00,62.947,62.98,62.947,62.98,17690000.0
2009-07-10 15:23:00,62.99,62.99,62.974,62.984,10900000.0
2009-07-10 15:24:00,62.992,63.009,62.984,63.0,15290000.0
2009-07-10 15:25:00,63.006,63.033,63.0,63.033,18080000.0
2009-07-10 15:26:00,63.037,63.05,63.031,63.043,13180000.0
2009-07-10 15:27:00,63.035,63.035,63.006,63.019,64050000.0
2009-07-10 15:28:00,63.002,63.012,62.997,62.997,85020000.0
2009-07-10 15:29:00,62.997,63.017,62.985,62.985,89770000.0
2009-07-10 15:30:00,62.994,63.014,62.981,62.999,122970000.0
2009-07-10 15:31:00,62.996,63.028,62.99,63.023,117610000.0
2009-07-10 15:32:00,63.011,63.022,62.964,62.987,115040000.0
2009-07-10 15:33:00,62.992,63.017,62.975,62.993,113660000.0
2009-07-10 15:34:00,63.008,63.041,63.005,63.033,34670000.0
2009-07-10 15:35:00,63.014,63.021,63.004,63.019,21790000.0
2009-07-10 15:36:00,63.03,63.038,63.005,63.018,73480000.0
2009-07-10 15:37:00,63.027,63.046,63.014,63.042,114990000.0
2009-07-10 15:38:00,63.062,63.071,63.032,63.054,80400000.0
2009-07-10 15:39:00,63.03,63.06,63.023,63.023,103130000.0
2009-07-10 15:40:00,63.033,63.072,63.033,63.072,114570000.0
2009-07-10 15:41:00,63.063,63.091,63.044,63.078,112240000.0
2009-07-10 15:42:00,63.085,63.144,63.085,63.11,94240000.0
2009-07-10 15:43:00,63.12,63.131,63.073,63.073,96870000.0
2009-07-10 15:44:00,63.082,63.101,63.068,63.096,79940000.0
2009-07-10 15:45:00,63.104,63.14,63.099,63.132,65980000.0
2009-07-10 15:46:00,63.128,63.138,63.11,63.114,139450000.0
2009-07-10 15:47:00,63.116,63.12,63.086,63.108,76000000.0
2009-07-10 15:48:00,63.114,63.122,63.101,63.106,96870000.0
2009-07-10 15:49:00,63.122,63.14,63.115,63.127,103150000.0
2009-07-10 15:50:00,63.137,63.187,63.137,63.18,86800000.0
2009-07-10 15:51:00,63.2,63.23,63.18,63.204,123400000.0
2009-07-10 15:52:00,63.196,63.211,63.169,63.192,91660000.0
2009-07-10 15:53:00,63.183,63.187,63.15,63.183,72560000.0
2009-07-10 15:54:00,63.203,63.203,63.171,63.171,64120000.0
2009-07-10 15:55:00,63.15,63.167,63.039,63.062,68590000.0
2009-07-10 15:56:00,63.043,63.064,62.98,63.011,73230000.0
2009-07-10 15:57:00,63.029,63.056,63.015,63.048,98310000.0
2009-07-10 15:58:00,63.063,63.112,63.057,63.096,66020000.0
2009-07-10 15:59:00,63.098,63.108,63.079,63.097,47970000.0
2009-07-10 16:00:00,63.1,63.102,63.043,63.099,88000000.0
2009-07-10 16:01:00,63.067,63.08,63.001,63.012,108700000.0
2009-07-10 16:02:00,63.009,63.017,62.95,62.988,80530000.0
2009-07-10 16:03:00,62.995,63.027,62.977,63.008,44520000.0
2009-07-10 16:04:00,63.008,63.064,63.008,63.055,40660000.0
2009-07-10 16:05:00,63.027,63.062,63.003,63.003,78760000.0
2009-07-10 16:06:00,63.016,63.04,62.995,63.04,97560000.0
2009-07-10 16:07:00,63.036,63.061,63.019,63.061,106220000.0
2009-07-10 16:08:00,63.048,63.048,62.99,63.021,103260000.0
2009-07-10 16:09:00,63.032,63.039,62.992,63.02,114390000.0
2009-07-10 16:10:00,63.036,63.044,63.019,63.031,112810000.0
2009-07-10 16:11:00,63.049,63.055,63.016,63.016,61950000.0
2009-07-10 16:12:00,63.03,63.057,63.026,63.05,95110000.0
2009-07-10 16:13:00,63.069,63.099,63.06,63.087,62530000.0
2009-07-10 16:14:00,63.087,63.096,63.063,63.093,57250000.0
2009-07-10 16:15:00,63.105,63.11,63.071,63.082,64160000.0
2009-07-10 16:16:00,63.091,63.099,63.065,63.068,69180000.0
2009-07-10 16:17:00,63.064,63.073,63.048,63.065,108230000.0
2009-07-10 16:18:00,63.088,63.142,63.086,63.142,145080000.0
2009-07-10 16:19:00,63.141,63.141,63.087,63.114,113640000.0
2009-07-10 16:20:00,63.107,63.125,63.088,63.105,83410000.0
2009-07-10 16:21:00,63.103,63.137,63.095,63.137,89130000.0
2009-07-10 16:22:00,63.113,63.128,63.108,63.108,110480000.0
2009-07-10 16:23:00,63.107,63.124,63.089,63.124,139750000.0
2009-07-10 16:24:00,63.126,63.144,63.11,63.144,97790000.0
2009-07-10 16:25:00,63.148,63.162,63.115,63.138,69840000.0
2009-07-10 16:26:00,63.114,63.153,63.112,63.124,63070000.0
2009-07-10 16:27:00,63.13,63.13,63.098,63.115,97950000.0
2009-07-10 16:28:00,63.128,63.128,63.111,63.121,176490000.0
2009-07-10 16:29:00,63.126,63.14,63.116,63.137,134300000.0
2009-07-10 16:30:00,63.122,63.138,63.115,63.12,100230000.0
2009-07-10 16:31:00,63.101,63.101,63.076,63.083,73110000.0
2009-07-10 16:32:00,63.072,63.102,63.072,63.092,100240000.0
2009-07-10 16:33:00,63.104,63.111,63.086,63.09,83720000.0
2009-07-10 16:34:00,63.107,63.114,63.087,63.105,107960000.0
2009-07-10 16:35:00,63.092,63.117,63.089,63.1,145760000.0
2009-07-10 16:36:00,63.122,63.122,63.083,63.101,115940000.0
2009-07-10 16:37:00,63.112,63.125,63.103,63.111,116190000.0
2009-07-10 16:38:00,63.101,63.108,63.078,63.081,121310000.0
2009-07-10 16:39:00,63.09,63.09,63.045,63.045,113300000.0
2009-07-10 16:40:00,63.021,63.027,62.989,63.001,54180000.0
2009-07-10 16:41:00,63.005,63.005,62.984,62.988,56190000.0
2009-07-10 16:42:00,62.995,62.999,62.985,62.999,81590000.0
2009-07-10 16:43:00,62.994,63.004,62.992,63.003,100050000.0
2009-07-10 16:44:00,62.998,62.998,62.963,62.969,88100000.0
2009-07-10 16:45:00,62.976,62.98,62.954,62.975,104960000.0
2009-07-10 16:46:00,62.98,63.009,62.978,62.999,52100000.0
2009-07-10 16:47:00,63.006,63.016,62.989,62.993,125090000.0
2009-07-10 16:48:00,63.017,63.028,62.998,63.024,97970000.0
2009-07-10 16:49:00,63.018,63.032,63.008,63.026,73180000.0
2009-07-10 16:50:00,63.02,63.031,63.012,63.03,96120000.0
2009-07-10 16:51:00,63.033,63.033,62.983,62.993,73300000.0
2009-07-10 16:52:00,62.991,63.004,62.984,62.996,91360000.0
2009-07-10 16:53:00,62.993,62.993,62.961,62.961,108510000.0
2009-07-10 16:54:00,62.974,62.978,62.948,62.951,89160000.0
2009-07-10 16:55:00,62.958,62.978,62.947,62.959,75240000.0
2009-07-10 16:56:00,62.971,62.989,62.964,62.979,61260000.0
2009-07-10 16:57:00,62.993,62.993,62.95,62.959,64750000.0
2009-07-10 16:58:00,62.95,62.956,62.938,62.956,92430000.0
2009-07-10 16:59:00,62.942,62.953,62.904,62.953,60600000.0
2009-07-10 17:00:00,62.963,62.964,62.938,62.941,90430000.0
2009-07-10 17:01:00,62.934,62.941,62.916,62.924,113020000.0
2009-07-10 17:02:00,62.936,62.963,62.936,62.963,89210000.0
2009-07-10 17:03:00,62.961,62.961,62.928,62.938,64600000.0
2009-07-10 17:04:00,62.919,62.948,62.906,62.906,78820000.0
2009-07-10 17:05:00,62.894,62.934,62.891,62.892,94490000.0
2009-07-10 17:06:00,62.896,62.919,62.868,62.912,105320000.0
2009-07-10 17:07:00,62.912,62.926,62.893,62.926,97720000.0
2009-07-10 17:08:00,62.926,62.95,62.913,62.935,82360000.0
2009-07-10 17:09:00,62.966,62.974,62.946,62.958,38120000.0
2009-07-10 17:10:00,62.943,62.947,62.908,62.921,103940000.0
2009-07-10 17:11:00,62.908,62.922,62.901,62.92,125180000.0
2009-07-10 17:12:00,62.929,62.929,62.915,62.921,108270000.0
2009-07-10 17:13:00,62.918,62.93,62.89,62.89,120870000.0
2009-07-10 17:14:00,62.9,62.914,62.895,62.895,138260000.0
2009-07-10 17:15:00,62.902,62.902,62.763,62.827,106710000.0
2009-07-10 17:16:00,62.811,62.827,62.693,62.703,90050000.0
2009-07-10 17:17:00,62.709,62.897,62.667,62.865,119520000.0
2009-07-10 17:18:00,62.891,62.891,62.822,62.822,68210000.0
2009-07-10 17:19:00,62.829,62.855,62.8,62.852,76440000.0
2009-07-10 17:20:00,62.835,62.847,62.807,62.84,88710000.0
2009-07-10 17:21:00,62.85,62.85,62.8,62.817,91430000.0
2009-07-10 17:22:00,62.803,62.809,62.77,62.799,55540000.0
2009-07-10 17:23:00,62.797,62.803,62.774,62.803,93080000.0
2009-07-10 17:24:00,62.813,62.813,62.778,62.789,76930000.0
2009-07-10 17:25:00,62.79,62.79,62.69,62.69,87250000.0
2009-07-10 17:26:00,62.698,62.767,62.689,62.752,91550000.0
2009-07-10 17:27:00,62.759,62.852,62.759,62.852,62210000.0
2009-07-10 17:28:00,62.849,62.859,62.825,62.825,102610000.0
2009-07-10 17:29:00,62.838,62.863,62.818,62.854,104300000.0
2009-07-10 17:30:00,62.875,62.934,62.843,62.934,96980000.0
2009-07-10 17:31:00,62.964,63.026,62.958,62.971,81230000.0
2009-07-10 17:32:00,62.958,63.025,62.934,63.018,85260000.0
2009-07-10 17:33:00,63.018,63.059,63.007,63.028,70900000.0
2009-07-10 17:34:00,63.025,63.03,62.994,62.998,59020000.0
2009-07-10 17:35:00,62.996,63.026,62.996,63.008,108010000.0
2009-07-10 17:36:00,63.012,63.012,62.987,62.987,96940000.0
2009-07-10 17:37:00,62.986,62.991,62.975,62.987,118310000.0
2009-07-10 17:38:00,62.971,62.981,62.967,62.97,73670000.0
2009-07-10 17:39:00,62.984,62.984,62.947,62.959,61430000.0
2009-07-10 17:40:00,62.966,62.972,62.955,62.96,63770000.0
2009-07-10 17:41:00,62.953,63.033,62.953,63.017,125810000.0
2009-07-10 17:42:00,63.027,63.047,62.994,63.011,145790000.0
2009-07-10 17:43:00,63.013,63.051,63.008,63.043,88780000.0
2009-07-10 17:44:00,63.018,63.043,63.008,63.017,90750000.0
2009-07-10 17:45:00,63.017,63.017,62.965,62.982,106390000.0
2009-07-10 17:46:00,62.983,63.023,62.983,63.023,123820000.0
2009-07-10 17:47:00,63.025,63.03,63.011,63.026,72250000.0
2009-07-10 17:48:00,63.044,63.044,63.016,63.028,62620000.0
2009-07-10 17:49:00,63.034,63.041,63.007,63.028,38630000.0
2009-07-10 17:50:00,63.028,63.034,63.005,63.034,55810000.0
2009-07-10 17:51:00,63.038,63.069,63.01,63.063,77960000.0
2009-07-10 17:52:00,63.063,63.063,63.025,63.062,66990000.0
2009-07-10 17:53:00,63.064,63.064,63.043,63.056,61330000.0
2009-07-10 17:54:00,63.064,63.064,63.044,63.056,94060000.0
2009-07-10 17:55:00,63.056,63.062,63.045,63.058,67850000.0
2009-07-10 17:56:00,63.054,63.065,63.035,63.065,66520000.0
2009-07-10 17:57:00,63.071,63.077,63.044,63.044,80940000.0
2009-07-10 17:58:00,63.046,63.053,63.03,63.039,73220000.0
2009-07-10 17:59:00,63.034,63.058,63.018,63.035,91650000.0
2009-07-10 18:00:00,63.062,63.062,63.035,63.048,89040000.0
2009-07-10 18:01:00,63.047,63.052,63.03,63.03,35120000.0
2009-07-10 18:02:00,63.036,63.046,63.032,63.046,58770000.0
2009-07-10 18:03:00,63.048,63.053,63.017,63.048,63010000.0
2009-07-10 18:04:00,63.066,63.074,63.055,63.074,85960000.0
2009-07-10 18:05:00,63.055,63.066,63.055,63.061,67230000.0
2009-07-10 18:06:00,63.088,63.102,63.069,63.095,42740000.0
2009-07-10 18:07:00,63.104,63.119,63.095,63.116,123820000.0
2009-07-10 18:08:00,63.124,63.147,63.116,63.13,127890000.0
2009-07-10 18:09:00,63.155,63.155,63.117,63.122,63160000.0
2009-07-10 18:10:00,63.125,63.13,63.111,63.111,78680000.0
2009-07-10 18:11:00,63.119,63.122,63.101,63.117,104020000.0
2009-07-10 18:12:00,63.132,63.134,63.114,63.118,110490000.0
2009-07-10 18:13:00,63.1,63.115,63.1,63.103,32570000.0
2009-07-10 18:14:00,63.108,63.124,63.102,63.113,44660000.0
2009-07-10 18:15:00,63.124,63.124,63.104,63.104,50510000.0
2009-07-10 18:16:00,63.104,63.14,63.104,63.14,20850000.0
2009-07-10 18:17:00,63.143,63.168,63.143,63.148,31480000.0
2009-07-10 18:18:00,63.163,63.163,63.128,63.157,63080000.0
2009-07-10 18:19:00,63.156,63.164,63.144,63.164,33310000.0
2009-07-10 18:20:00,63.163,63.164,63.15,63.164,99230000.0
2009-07-10 18:21:00,63.169,63.169,63.139,63.15,100020000.0
2009-07-10 18:22:00,63.136,63.148,63.114,63.114,34590000.0
2009-07-10 18:23:00,63.123,63.14,63.123,63.136,45710000.0
2009-07-10 18:24:00,63.144,63.144,63.102,63.102,57210000.0
2009-07-10 18:25:00,63.107,63.131,63.104,63.127,87320000.0
2009-07-10 18:26:00,63.132,63.132,63.106,63.113,101040000.0
2009-07-10 18:27:00,63.128,63.128,63.121,63.126,75420000.0
2009-07-10 18:28:00,63.117,63.122,63.104,63.109,139470000.0
2009-07-10 18:29:00,63.093,63.136,63.093,63.136,86070000.0
2009-07-10 18:30:00,63.14,63.144,63.094,63.094,59080000.0
2009-07-10 18:31:00,63.102,63.102,63.091,63.096,38060000.0
2009-07-10 18:32:00,63.086,63.099,63.073,63.087,40120000.0
2009-07-10 18:33:00,63.096,63.096,63.083,63.094,45560000.0
2009-07-10 18:34:00,63.092,63.092,63.072,63.086,26950000.0
2009-07-10 18:35:00,63.079,63.09,63.07,63.07,16390000.0
2009-07-10 18:36:00,63.096,63.109,63.077,63.104,48380000.0
2009-07-10 18:37:00,63.113,63.113,63.091,63.105,60350000.0
2009-07-10 18:38:00,63.1,63.12,63.096,63.115,48880000.0
2009-07-10 18:39:00,63.134,63.134,63.108,63.127,46050000.0
2009-07-10 18:40:00,63.123,63.152,63.123,63.144,50790000.0
2009-07-10 18:41:00,63.142,63.142,63.105,63.123,42520000.0
2009-07-10 18:42:00,63.124,63.124,63.088,63.108,82200000.0
2009-07-10 18:43:00,63.098,63.112,63.097,63.112,76290000.0
2009-07-10 18:44:00,63.107,63.119,63.103,63.114,57750000.0
2009-07-10 18:45:00,63.123,63.123,63.092,63.1,44390000.0
2009-07-10 18:46:00,63.118,63.13,63.105,63.13,27820000.0
2009-07-10 18:47:00,63.125,63.133,63.113,63.113,26950000.0
2009-07-10 18:48:00,63.135,63.135,63.103,63.113,78920000.0
2009-07-10 18:49:00,63.103,63.124,63.101,63.101,68180000.0
2009-07-10 18:50:00,63.091,63.104,63.089,63.089,37330000.0
2009-07-10 18:51:00,63.116,63.124,63.088,63.124,67640000.0
2009-07-10 18:52:00,63.12,63.13,63.105,63.118,104350000.0
2009-07-10 18:53:00,63.132,63.145,63.125,63.139,53690000.0
2009-07-10 18:54:00,63.152,63.152,63.115,63.131,48900000.0
2009-07-10 18:55:00,63.137,63.145,63.123,63.145,31860000.0
2009-07-10 18:56:00,63.124,63.142,63.122,63.122,61740000.0
2009-07-10 18:57:00,63.125,63.138,63.092,63.099,104600000.0
2009-07-10 18:58:00,63.094,63.111,63.094,63.101,73140000.0
2009-07-10 18:59:00,63.087,63.099,63.065,63.099,80930000.0
2009-07-10 19:00:00,63.113,63.116,63.095,63.104,50840000.0
2009-07-10 19:01:00,63.112,63.122,63.111,63.116,91210000.0
2009-07-10 19:02:00,63.1,63.112,63.094,63.104,88470000.0
2009-07-10 19:03:00,63.12,63.12,63.088,63.088,73260000.0
2009-07-10 19:04:00,63.097,63.103,63.083,63.096,67230000.0
2009-07-10 19:05:00,63.09,63.102,63.086,63.102,127810000.0
2009-07-10 19:06:00,63.104,63.104,63.082,63.082,118500000.0
2009-07-10 19:07:00,63.088,63.104,63.086,63.104,95700000.0
2009-07-10 19:08:00,63.095,63.102,63.083,63.096,99600000.0
2009-07-10 19:09:00,63.102,63.102,63.073,63.077,82140000.0
2009-07-10 19:10:00,63.091,63.091,63.069,63.078,66640000.0
2009-07-10 19:11:00,63.093,63.093,63.074,63.08,110460000.0
2009-07-10 19:12:00,63.088,63.088,63.079,63.079,83060000.0
2009-07-10 19:13:00,63.07,63.081,63.063,63.078,89460000.0
2009-07-10 19:14:00,63.078,63.087,63.078,63.087,69590000.0
2009-07-10 19:15:00,63.104,63.104,63.074,63.103,86500000.0
2009-07-10 19:16:00,63.091,63.112,63.076,63.083,87240000.0
2009-07-10 19:17:00,63.075,63.076,63.069,63.069,70260000.0
2009-07-10 19:18:00,63.096,63.103,63.085,63.097,93660000.0
2009-07-10 19:19:00,63.089,63.093,63.077,63.089,68270000.0
2009-07-10 19:20:00,63.092,63.102,63.085,63.088,94140000.0
2009-07-10 19:21:00,63.106,63.106,63.075,63.08,72960000.0
2009-07-10 19:22:00,63.085,63.085,63.075,63.078,133270000.0
2009-07-10 19:23:00,63.074,63.092,63.074,63.078,109420000.0
2009-07-10 19:24:00,63.105,63.105,63.084,63.09,96250000.0
2009-07-10 19:25:00,63.095,63.097,63.084,63.097,62610000.0
2009-07-10 19:26:00,63.089,63.095,63.083,63.083,116260000.0
2009-07-10 19:27:00,63.106,63.106,63.082,63.087,75450000.0
2009-07-10 19:28:00,63.08,63.095,63.08,63.081,51950000.0
2009-07-10 19:29:00,63.07,63.081,63.057,63.059,20700000.0
2009-07-10 19:30:00,63.05,63.073,63.047,63.073,87750000.0
2009-07-10 19:31:00,63.059,63.062,63.043,63.051,39030000.0
2009-07-10 19:32:00,63.04,63.056,63.04,63.056,112590000.0
2009-07-10 19:33:00,63.063,63.063,63.042,63.055,146970000.0
2009-07-10 19:34:00,63.05,63.064,63.05,63.055,53900000.0
2009-07-10 19:35:00,63.065,63.067,63.049,63.067,62080000.0
2009-07-10 19:36:00,63.085,63.085,63.062,63.071,55380000.0
2009-07-10 19:37:00,63.075,63.102,63.063,63.102,113390000.0
2009-07-10 19:38:00,63.108,63.116,63.099,63.116,44370000.0
2009-07-10 19:39:00,63.125,63.125,63.099,63.104,58840000.0
2009-07-10 19:40:00,63.109,63.123,63.101,63.12,45640000.0
2009-07-10 19:41:00,63.103,63.115,63.103,63.108,70490000.0
2009-07-10 19:42:00,63.104,63.125,63.104,63.125,77030000.0
2009-07-10 19:43:00,63.119,63.141,63.119,63.138,54640000.0
2009-07-10 19:44:00,63.15,63.168,63.145,63.157,61590000.0
2009-07-10 19:45:00,63.18,63.18,63.154,63.161,65960000.0
2009-07-10 19:46:00,63.156,63.164,63.151,63.164,61320000.0
2009-07-10 19:47:00,63.161,63.167,63.134,63.146,42880000.0
2009-07-10 19:48:00,63.145,63.157,63.134,63.138,49980000.0
2009-07-10 19:49:00,63.133,63.153,63.133,63.14,99220000.0
2009-07-10 19:50:00,63.139,63.15,63.133,63.133,157630000.0
2009-07-10 19:51:00,63.154,63.154,63.137,63.141,88140000.0
2009-07-10 19:52:00,63.14,63.159,63.137,63.148,80670000.0
2009-07-10 19:53:00,63.148,63.163,63.143,63.157,62090000.0
2009-07-10 19:54:00,63.162,63.162,63.141,63.159,35130000.0
2009-07-10 19:55:00,63.151,63.151,63.115,63.139,54320000.0
2009-07-10 19:56:00,63.147,63.149,63.127,63.148,94530000.0
2009-07-10 19:57:00,63.146,63.146,63.128,63.145,125640000.0
2009-07-10 19:58:00,63.142,63.152,63.135,63.152,38200000.0
2009-07-10 19:59:00,63.161,63.171,63.154,63.16,42610000.0
2009-07-10 20:00:00,63.187,63.187,63.163,63.178,26730000.0
2009-07-10 20:01:00,63.16,63.187,63.148,63.169,43590000.0
2009-07-10 20:02:00,63.177,63.185,63.165,63.17,67750000.0
2009-07-10 20:03:00,63.195,63.195,63.165,63.171,78360000.0
2009-07-10 20:04:00,63.179,63.186,63.171,63.186,136100000.0
2009-07-10 20:05:00,63.165,63.172,63.149,63.151,81450000.0
2009-07-10 20:06:00,63.164,63.165,63.151,63.165,105880000.0
2009-07-10 20:07:00,63.167,63.184,63.163,63.176,111220000.0
2009-07-10 20:08:00,63.161,63.175,63.161,63.161,110010000.0
2009-07-10 20:09:00,63.183,63.183,63.144,63.15,84890000.0
2009-07-10 20:10:00,63.14,63.155,63.14,63.155,48830000.0
2009-07-10 20:11:00,63.135,63.148,63.123,63.138,35080000.0
2009-07-10 20:12:00,63.146,63.149,63.117,63.145,40520000.0
2009-07-10 20:13:00,63.145,63.153,63.114,63.114,43680000.0
2009-07-10 20:14:00,63.119,63.154,63.114,63.154,16540000.0
2009-07-10 20:15:00,63.156,63.157,63.141,63.141,39710000.0
2009-07-10 20:16:00,63.144,63.144,63.125,63.143,47210000.0
2009-07-10 20:17:00,63.137,63.143,63.131,63.143,120000000.0
2009-07-10 20:18:00,63.154,63.154,63.133,63.138,72230000.0
2009-07-10 20:19:00,63.144,63.169,63.144,63.169,80340000.0
2009-07-10 20:20:00,63.172,63.184,63.172,63.177,86870000.0
2009-07-10 20:21:00,63.193,63.193,63.157,63.157,132050000.0
2009-07-10 20:22:00,63.15,63.174,63.15,63.166,111860000.0
2009-07-10 20:23:00,63.149,63.182,63.149,63.182,151230000.0
2009-07-10 20:24:00,63.203,63.203,63.151,63.151,125760000.0
2009-07-10 20:25:00,63.151,63.153,63.135,63.148,67380000.0
2009-07-10 20:26:00,63.147,63.155,63.135,63.139,95750000.0
2009-07-10 20:27:00,63.156,63.156,63.134,63.139,80170000.0
2009-07-10 20:28:00,63.147,63.155,63.143,63.155,76660000.0
2009-07-10 20:29:00,63.147,63.155,63.132,63.155,81570000.0
2009-07-10 20:30:00,63.168,63.171,63.156,63.161,74220000.0
2009-07-10 20:31:00,63.166,63.173,63.156,63.167,27920000.0
2009-07-10 20:32:00,63.145,63.153,63.136,63.147,87590000.0
2009-07-10 20:33:00,63.164,63.164,63.138,63.142,91640000.0
2009-07-10 20:34:00,63.131,63.146,63.131,63.146,133480000.0
2009-07-10 20:35:00,63.139,63.147,63.138,63.139,98270000.0
2009-07-10 20:36:00,63.155,63.155,63.134,63.149,85630000.0
2009-07-10 20:37:00,63.138,63.147,63.131,63.131,85740000.0
2009-07-10 20:38:00,63.139,63.147,63.134,63.139,84870000.0
2009-07-10 20:39:00,63.152,63.152,63.127,63.136,54360000.0
2009-07-10 20:40:00,63.126,63.133,63.107,63.116,49340000.0
2009-07-10 20:41:00,63.134,63.134,63.116,63.134,83270000.0
2009-07-10 20:42:00,63.142,63.142,63.127,63.132,79510000.0
2009-07-10 20:43:00,63.119,63.123,63.107,63.123,18220000.0
2009-07-10 20:44:00,63.108,63.115,63.102,63.102,110450000.0
2009-07-10 20:45:00,63.124,63.124,63.087,63.108,79670000.0
2009-07-10 20:46:00,63.108,63.109,63.097,63.1,116780000.0
2009-07-10 20:47:00,63.1,63.103,63.097,63.101,122160000.0
2009-07-10 20:48:00,63.12,63.12,63.089,63.103,117480000.0
2009-07-10 20:49:00,63.095,63.111,63.095,63.096,117740000.0
2009-07-10 20:50:00,63.106,63.111,63.096,63.103,55400000.0
2009-07-10 20:51:00,63.122,63.122,63.1,63.103,21610000.0
2009-07-10 20:52:00,63.094,63.113,63.09,63.109,45550000.0
2009-07-10 20:53:00,63.117,63.122,63.099,63.114,121730000.0
2009-07-10 20:54:00,63.124,63.124,63.1,63.117,76860000.0
2009-07-10 20:55:00,63.125,63.126,63.105,63.117,107330000.0
2009-07-10 20:56:00,63.111,63.123,63.111,63.114,99420000.0
2009-07-10 20:57:00,63.132,63.132,63.1,63.123,108060000.0
2009-07-10 20:58:00,63.102,63.106,63.095,63.102,77550000.0
2009-07-10 20:59:00,63.12,63.12,63.095,63.108,96350000.0
2009-07-10 21:00:00,63.114,63.122,63.095,63.115,102030000.0
2009-07-10 21:01:00,63.109,63.116,63.103,63.109,55610000.0
2009-07-10 21:02:00,63.099,63.113,63.099,63.11,126120000.0
2009-07-10 21:03:00,63.117,63.119,63.112,63.112,91250000.0
2009-07-10 21:04:00,63.09,63.105,63.09,63.092,65900000.0
2009-07-10 21:05:00,63.097,63.104,63.085,63.099,101830000.0
2009-07-10 21:06:00,63.119,63.119,63.104,63.116,92120000.0
2009-07-10 21:07:00,63.106,63.111,63.09,63.097,105500000.0
2009-07-10 21:08:00,63.1,63.111,63.096,63.096,105130000.0
2009-07-10 21:09:00,63.118,63.119,63.101,63.101,84860000.0
2009-07-10 21:10:00,63.108,63.113,63.104,63.107,48830000.0
2009-07-10 21:11:00,63.106,63.11,63.1,63.106,61070000.0
2009-07-10 21:12:00,63.111,63.13,63.101,63.101,78450000.0
2009-07-10 21:13:00,63.108,63.117,63.099,63.108,98600000.0
2009-07-10 21:14:00,63.098,63.106,63.091,63.101,74490000.0
2009-07-10 21:15:00,63.112,63.112,63.093,63.099,46300000.0
2009-07-10 21:16:00,63.103,63.103,63.079,63.079,57330000.0
2009-07-10 21:17:00,63.094,63.102,63.081,63.097,111380000.0
2009-07-10 21:18:00,63.103,63.103,63.092,63.097,94260000.0
2009-07-10 21:19:00,63.088,63.105,63.088,63.105,59430000.0
2009-07-10 21:20:00,63.098,63.104,63.09,63.09,44330000.0
2009-07-10 21:21:00,63.113,63.113,63.085,63.086,56470000.0
2009-07-10 21:22:00,63.079,63.095,63.079,63.095,95650000.0
2009-07-10 21:23:00,63.093,63.105,63.093,63.097,112910000.0
2009-07-10 21:24:00,63.121,63.121,63.082,63.082,110720000.0
2009-07-10 21:25:00,63.088,63.101,63.083,63.098,117790000.0
2009-07-10 21:26:00,63.102,63.121,63.078,63.121,103160000.0
2009-07-10 21:27:00,63.14,63.155,63.132,63.155,82100000.0
2009-07-10 21:28:00,63.147,63.15,63.133,63.14,64130000.0
2009-07-10 21:29:00,63.142,63.142,63.125,63.141,86090000.0
2009-07-10 21:30:00,63.154,63.159,63.141,63.151,58690000.0
2009-07-10 21:31:00,63.139,63.155,63.132,63.155,68630000.0
2009-07-10 21:32:00,63.148,63.16,63.143,63.159,58930000.0
2009-07-10 21:33:00,63.171,63.171,63.14,63.14,95270000.0
2009-07-10 21:35:00,63.131,63.153,63.131,63.146,126640000.0
2009-07-10 21:36:00,63.15,63.15,63.132,63.136,90430000.0
2009-07-10 21:37:00,63.125,63.148,63.121,63.127,90800000.0
2009-07-10 21:38:00,63.134,63.136,63.12,63.134,124580000.0
2009-07-10 21:39:00,63.131,63.136,63.12,63.129,117310000.0
2009-07-10 21:40:00,63.121,63.13,63.121,63.126,119670000.0
2009-07-10 21:42:00,63.141,63.142,63.125,63.127,70140000.0
2009-07-10 21:44:00,63.11,63.131,63.11,63.12,156330000.0
2009-07-10 21:45:00,63.139,63.139,63.101,63.101,154690000.0
2009-07-10 21:46:00,63.105,63.113,63.098,63.1,106960000.0
2009-07-10 21:47:00,63.105,63.106,63.093,63.106,71870000.0
2009-07-10 21:48:00,63.126,63.135,63.107,63.116,97640000.0
2009-07-10 21:49:00,63.108,63.133,63.108,63.123,83860000.0
2009-07-10 21:50:00,63.135,63.15,63.129,63.134,79060000.0
2009-07-10 21:51:00,63.135,63.15,63.131,63.138,133820000.0
2009-07-10 21:52:00,63.125,63.139,63.122,63.132,136730000.0
2009-07-10 21:54:00,63.135,63.144,63.118,63.144,139660000.0
2009-07-10 21:55:00,63.137,63.144,63.121,63.135,115350000.0
2009-07-10 21:56:00,63.13,63.132,63.12,63.123,79470000.0
2009-07-10 21:57:00,63.14,63.144,63.13,63.137,59100000.0
2009-07-10 21:58:00,63.13,63.142,63.13,63.138,79280000.0
2009-07-10 21:59:00,63.137,63.144,63.137,63.139,114130000.0
2009-07-10 22:00:00,63.15,63.15,63.123,63.123,68550000.0
2009-07-10 22:01:00,63.123,63.125,63.108,63.125,122450000.0
2009-07-10 22:02:00,63.118,63.126,63.118,63.126,54060000.0
2009-07-10 22:03:00,63.143,63.15,63.14,63.14,121260000.0
2009-07-10 22:04:00,63.121,63.138,63.121,63.138,72160000.0
2009-07-10 22:05:00,63.127,63.127,63.12,63.12,96940000.0
2009-07-10 22:06:00,63.134,63.134,63.112,63.118,83860000.0
2009-07-10 22:07:00,63.112,63.112,63.089,63.107,86830000.0
2009-07-10 22:08:00,63.089,63.104,63.084,63.104,80090000.0
2009-07-10 22:09:00,63.096,63.102,63.081,63.096,115260000.0
2009-07-10 22:10:00,63.104,63.104,63.083,63.097,82040000.0
2009-07-10 22:11:00,63.106,63.109,63.1,63.1,100140000.0
2009-07-10 22:12:00,63.125,63.125,63.105,63.117,68580000.0
2009-07-10 22:13:00,63.114,63.126,63.112,63.118,35160000.0
2009-07-10 22:14:00,63.115,63.126,63.114,63.126,90720000.0
2009-07-10 22:15:00,63.133,63.133,63.113,63.113,69970000.0
2009-07-10 22:16:00,63.124,63.144,63.119,63.144,92860000.0
2009-07-10 22:17:00,63.157,63.163,63.151,63.154,103430000.0
2009-07-10 22:18:00,63.164,63.169,63.158,63.158,104660000.0
2009-07-10 22:19:00,63.161,63.175,63.161,63.168,62270000.0
2009-07-10 22:20:00,63.187,63.189,63.186,63.188,92910000.0
2009-07-10 22:21:00,63.182,63.182,63.168,63.175,91130000.0
2009-07-10 22:22:00,63.167,63.17,63.165,63.168,108000000.0
2009-07-10 22:23:00,63.181,63.189,63.176,63.183,76810000.0
2009-07-10 22:24:00,63.188,63.192,63.168,63.168,85490000.0
2009-07-10 22:27:00,63.194,63.194,63.183,63.188,128140000.0
2009-07-10 22:28:00,63.179,63.191,63.175,63.185,105060000.0
2009-07-10 22:29:00,63.192,63.193,63.18,63.19,128930000.0
2009-07-10 22:30:00,63.206,63.211,63.185,63.211,131460000.0
2009-07-10 22:31:00,63.197,63.206,63.197,63.206,130600000.0
2009-07-10 22:32:00,63.214,63.214,63.201,63.208,71150000.0
2009-07-10 22:33:00,63.216,63.228,63.212,63.218,122370000.0
2009-07-10 22:35:00,63.218,63.234,63.21,63.216,83460000.0
2009-07-10 22:36:00,63.245,63.245,63.215,63.223,91070000.0
2009-07-10 22:37:00,63.213,63.239,63.213,63.226,106000000.0
2009-07-10 22:39:00,63.249,63.261,63.227,63.247,86410000.0
2009-07-10 22:42:00,63.255,63.255,63.24,63.248,111050000.0
2009-07-10 22:43:00,63.262,63.274,63.253,63.274,72820000.0
2009-07-10 22:44:00,63.278,63.285,63.271,63.285,89960000.0
2009-07-10 22:45:00,63.272,63.281,63.265,63.277,112110000.0
2009-07-10 22:46:00,63.253,63.259,63.21,63.23,106980000.0
2009-07-10 22:47:00,63.24,63.248,63.239,63.239,83030000.0
2009-07-10 22:48:00,63.244,63.244,63.219,63.228,79080000.0
2009-07-10 22:49:00,63.241,63.256,63.235,63.256,74970000.0
2009-07-10 22:50:00,63.247,63.254,63.24,63.24,90880000.0
2009-07-10 22:51:00,63.249,63.261,63.24,63.251,81080000.0
2009-07-10 22:52:00,63.238,63.271,63.238,63.25,99500000.0
2009-07-10 22:53:00,63.263,63.263,63.252,63.252,112730000.0
2009-07-10 22:54:00,63.267,63.267,63.242,63.25,89960000.0
2009-07-10 22:55:00,63.261,63.271,63.245,63.271,65020000.0
2009-07-10 22:56:00,63.268,63.279,63.244,63.273,58960000.0
2009-07-10 22:57:00,63.273,63.273,63.251,63.265,120310000.0
2009-07-10 22:58:00,63.254,63.254,63.242,63.242,148180000.0
2009-07-10 22:59:00,63.246,63.251,63.234,63.24,76500000.0
2009-07-13 02:01:00,63.332,63.343,63.326,63.342,87870000.0
2009-07-13 02:02:00,63.322,63.342,63.322,63.336,76410000.0
2009-07-13 02:03:00,63.361,63.371,63.354,63.367,42290000.0
2009-07-13 02:04:00,63.376,63.382,63.371,63.375,58260000.0
2009-07-13 02:05:00,63.394,63.429,63.389,63.419,87890000.0
2009-07-13 02:06:00,63.434,63.441,63.431,63.431,82500000.0
2009-07-13 02:07:00,63.425,63.431,63.414,63.431,95050000.0
2009-07-13 02:08:00,63.427,63.433,63.396,63.433,101100000.0
2009-07-13 02:09:00,63.436,63.447,63.416,63.443,118710000.0
2009-07-13 02:10:00,63.444,63.463,63.444,63.452,76130000.0
2009-07-13 02:11:00,63.454,63.463,63.435,63.435,65720000.0
2009-07-13 02:12:00,63.455,63.456,63.437,63.443,36140000.0
2009-07-13 02:13:00,63.452,63.454,63.441,63.447,73020000.0
2009-07-13 02:14:00,63.434,63.448,63.425,63.428,81800000.0
2009-07-13 02:15:00,63.431,63.431,63.416,63.427,58940000.0
2009-07-13 02:16:00,63.376,63.413,63.364,63.395,93280000.0
2009-07-13 02:17:00,63.389,63.421,63.386,63.404,77170000.0
2009-07-13 02:18:00,63.428,63.428,63.393,63.393,102090000.0
2009-07-13 02:19:00,63.399,63.415,63.378,63.394,112940000.0
2009-07-13 02:20:00,63.391,63.404,63.382,63.388,150020000.0
2009-07-13 02:21:00,63.391,63.392,63.367,63.383,101190000.0
2009-07-13 02:22:00,63.388,63.389,63.386,63.389,121750000.0
2009-07-13 02:23:00,63.374,63.374,63.363,63.367,83610000.0
2009-07-13 02:24:00,63.373,63.375,63.347,63.347,71120000.0
2009-07-13 02:25:00,63.349,63.353,63.343,63.347,97820000.0
2009-07-13 02:26:00,63.339,63.354,63.334,63.334,88940000.0
2009-07-13 02:27:00,63.352,63.352,63.342,63.342,50690000.0
2009-07-13 02:28:00,63.348,63.353,63.344,63.347,39900000.0
2009-07-13 02:29:00,63.343,63.371,63.342,63.364,28230000.0
2009-07-13 02:30:00,63.376,63.376,63.342,63.355,41770000.0
2009-07-13 02:31:00,63.353,63.373,63.353,63.367,29160000.0
2009-07-13 02:32:00,63.376,63.376,63.363,63.363,44490000.0
2009-07-13 02:33:00,63.373,63.373,63.347,63.36,42350000.0
2009-07-13 02:34:00,63.373,63.384,63.363,63.383,105010000.0
2009-07-13 02:35:00,63.378,63.431,63.378,63.431,89450000.0
2009-07-13 02:36:00,63.438,63.47,63.416,63.451,112500000.0
2009-07-13 02:37:00,63.451,63.451,63.434,63.436,82030000.0
2009-07-13 02:38:00,63.441,63.453,63.428,63.446,108690000.0
2009-07-13 02:39:00,63.445,63.448,63.425,63.442,122520000.0
2009-07-13 02:40:00,63.421,63.442,63.403,63.441,57980000.0
2009-07-13 02:41:00,63.429,63.436,63.414,63.434,59780000.0
2009-07-13 02:42:00,63.436,63.443,63.41,63.439,23930000.0
2009-07-13 02:43:00,63.436,63.459,63.436,63.449,38390000.0
2009-07-13 02:45:00,63.463,63.463,63.443,63.451,56350000.0
2009-07-13 02:46:00,63.443,63.464,63.442,63.456,125660000.0
2009-07-13 02:47:00,63.431,63.45,63.428,63.441,56980000.0
2009-07-13 02:48:00,63.459,63.47,63.448,63.47,46680000.0
2009-07-13 02:49:00,63.471,63.487,63.465,63.483,38390000.0
2009-07-13 02:50:00,63.474,63.474,63.46,63.462,67000000.0
2009-07-13 02:51:00,63.469,63.506,63.46,63.484,82100000.0
2009-07-13 02:52:00,63.513,63.518,63.495,63.518,131900000.0
2009-07-13 02:53:00,63.524,63.548,63.517,63.536,90670000.0
2009-07-13 02:54:00,63.549,63.56,63.535,63.539,98450000.0
2009-07-13 02:55:00,63.546,63.558,63.542,63.549,40600000.0
2009-07-13 02:56:00,63.57,63.585,63.559,63.585,40150000.0
2009-07-13 02:57:00,63.606,63.611,63.592,63.602,56140000.0
2009-07-13 02:58:00,63.585,63.604,63.585,63.585,70430000.0
2009-07-13 02:59:00,63.588,63.591,63.571,63.588,43300000.0
2009-07-13 03:00:00,63.588,63.588,63.566,63.582,59010000.0
2009-07-13 03:01:00,63.561,63.561,63.533,63.543,65740000.0
2009-07-13 03:02:00,63.54,63.552,63.535,63.547,58210000.0
2009-07-13 03:03:00,63.564,63.564,63.528,63.552,65060000.0
2009-07-13 03:04:00,63.555,63.558,63.55,63.55,45560000.0
2009-07-13 03:05:00,63.546,63.552,63.525,63.544,55500000.0
2009-07-13 03:06:00,63.543,63.543,63.519,63.52,106850000.0
2009-07-13 03:07:00,63.532,63.542,63.523,63.54,64860000.0
2009-07-13 03:08:00,63.535,63.55,63.534,63.544,52340000.0
2009-07-13 03:09:00,63.554,63.554,63.524,63.55,76380000.0
2009-07-13 03:10:00,63.538,63.544,63.527,63.53,117610000.0
2009-07-13 03:11:00,63.536,63.536,63.513,63.529,91110000.0
2009-07-13 03:12:00,63.529,63.529,63.498,63.511,49720000.0
2009-07-13 03:13:00,63.51,63.525,63.51,63.518,72160000.0
2009-07-13 03:14:00,63.505,63.522,63.505,63.522,23320000.0
2009-07-13 03:15:00,63.531,63.531,63.516,63.52,67950000.0
2009-07-13 03:16:00,63.528,63.533,63.513,63.525,86820000.0
2009-07-13 03:17:00,63.529,63.544,63.516,63.527,79240000.0
2009-07-13 03:18:00,63.521,63.526,63.52,63.526,63220000.0
2009-07-13 03:19:00,63.506,63.523,63.502,63.513,94470000.0
2009-07-13 03:20:00,63.507,63.507,63.475,63.501,113720000.0
2009-07-13 03:21:00,63.508,63.53,63.494,63.506,99120000.0
2009-07-13 03:22:00,63.508,63.516,63.506,63.515,77680000.0
2009-07-13 03:23:00,63.509,63.52,63.496,63.504,70780000.0
2009-07-13 03:24:00,63.503,63.503,63.475,63.494,81090000.0
2009-07-13 03:25:00,63.497,63.521,63.496,63.496,77630000.0
2009-07-13 03:26:00,63.501,63.501,63.479,63.5,76350000.0
2009-07-13 03:27:00,63.509,63.509,63.48,63.492,69030000.0
2009-07-13 03:28:00,63.483,63.492,63.474,63.492,79390000.0
2009-07-13 03:29:00,63.49,63.49,63.463,63.477,78290000.0
2009-07-13 03:30:00,63.468,63.482,63.454,63.482,72710000.0
2009-07-13 03:31:00,63.489,63.498,63.469,63.495,70290000.0
2009-07-13 03:32:00,63.49,63.494,63.482,63.485,110980000.0
2009-07-13 03:33:00,63.489,63.489,63.457,63.465,73570000.0
2009-07-13 03:34:00,63.46,63.469,63.438,63.459,92020000.0
2009-07-13 03:35:00,63.454,63.458,63.45,63.45,79480000.0
2009-07-13 03:36:00,63.45,63.45,63.409,63.424,73510000.0
2009-07-13 03:37:00,63.409,63.422,63.405,63.41,125810000.0
2009-07-13 03:38:00,63.414,63.415,63.386,63.402,107660000.0
2009-07-13 03:39:00,63.399,63.399,63.359,63.374,66070000.0
2009-07-13 03:40:00,63.384,63.396,63.377,63.38,76670000.0
2009-07-13 03:41:00,63.386,63.42,63.373,63.42,102390000.0
2009-07-13 03:42:00,63.427,63.427,63.403,63.403,71500000.0
2009-07-13 03:43:00,63.392,63.401,63.376,63.393,46030000.0
2009-07-13 03:44:00,63.39,63.401,63.379,63.394,71680000.0
2009-07-13 03:45:00,63.408,63.411,63.392,63.41,73130000.0
2009-07-13 03:46:00,63.407,63.407,63.398,63.401,114560000.0
2009-07-13 03:47:00,63.379,63.392,63.375,63.375,42170000.0
2009-07-13 03:48:00,63.389,63.393,63.373,63.389,35060000.0
2009-07-13 03:49:00,63.39,63.39,63.367,63.367,39190000.0
2009-07-13 03:50:00,63.383,63.392,63.375,63.386,76290000.0
2009-07-13 03:51:00,63.377,63.383,63.369,63.383,114760000.0
2009-07-13 03:52:00,63.391,63.391,63.374,63.386,58890000.0
2009-07-13 03:53:00,63.375,63.385,63.373,63.385,37980000.0
2009-07-13 03:54:00,63.376,63.383,63.365,63.379,95330000.0
2009-07-13 03:55:00,63.371,63.389,63.37,63.384,44580000.0
2009-07-13 03:56:00,63.389,63.389,63.36,63.371,14480000.0
2009-07-13 03:57:00,63.373,63.378,63.363,63.372,34550000.0
2009-07-13 03:58:00,63.374,63.376,63.35,63.369,51590000.0
2009-07-13 04:00:00,63.39,63.39,63.364,63.375,84700000.0
2009-07-13 04:01:00,63.381,63.399,63.376,63.381,68560000.0
2009-07-13 04:02:00,63.382,63.382,63.362,63.378,42320000.0
2009-07-13 04:03:00,63.39,63.391,63.37,63.383,45760000.0
2009-07-13 04:04:00,63.372,63.374,63.335,63.343,66300000.0
2009-07-13 04:05:00,63.352,63.352,63.318,63.33,49120000.0
2009-07-13 04:06:00,63.318,63.318,63.27,63.27,68150000.0
2009-07-13 04:07:00,63.266,63.293,63.266,63.27,40240000.0
2009-07-13 04:08:00,63.258,63.29,63.256,63.284,18680000.0
2009-07-13 04:09:00,63.274,63.285,63.261,63.285,44240000.0
2009-07-13 04:10:00,63.293,63.319,63.289,63.302,42230000.0
2009-07-13 04:11:00,63.287,63.299,63.276,63.288,42520000.0
2009-07-13 04:12:00,63.273,63.291,63.228,63.228,34180000.0
2009-07-13 04:13:00,63.271,63.271,63.235,63.252,43830000.0
2009-07-13 04:14:00,63.249,63.251,63.234,63.235,129860000.0
2009-07-13 04:15:00,63.243,63.244,63.232,63.234,116610000.0
2009-07-13 04:16:00,63.239,63.245,63.23,63.23,67990000.0
2009-07-13 04:17:00,63.234,63.242,63.225,63.231,100230000.0
2009-07-13 04:18:00,63.234,63.234,63.208,63.228,67960000.0
2009-07-13 04:19:00,63.213,63.229,63.196,63.208,71810000.0
2009-07-13 04:20:00,63.195,63.225,63.188,63.214,30490000.0
2009-07-13 04:21:00,63.227,63.227,63.203,63.221,48430000.0
2009-07-13 04:22:00,63.228,63.241,63.226,63.238,100760000.0
2009-07-13 04:23:00,63.219,63.236,63.212,63.228,67060000.0
2009-07-13 04:24:00,63.242,63.25,63.223,63.245,43200000.0
2009-07-13 04:25:00,63.249,63.292,63.246,63.292,50810000.0
2009-07-13 04:26:00,63.29,63.314,63.267,63.311,27120000.0
2009-07-13 04:27:00,63.299,63.307,63.276,63.276,15070000.0
2009-07-13 04:28:00,63.276,63.276,63.247,63.252,45890000.0
2009-07-13 04:29:00,63.271,63.279,63.24,63.262,43300000.0
2009-07-13 04:30:00,63.259,63.271,63.242,63.271,62400000.0
2009-07-13 04:31:00,63.284,63.293,63.271,63.284,106740000.0
2009-07-13 04:32:00,63.259,63.281,63.246,63.276,95390000.0
2009-07-13 04:33:00,63.287,63.291,63.261,63.28,61300000.0
2009-07-13 04:34:00,63.279,63.28,63.264,63.28,97230000.0
2009-07-13 04:35:00,63.284,63.292,63.279,63.287,122800000.0
2009-07-13 04:36:00,63.302,63.302,63.274,63.288,116550000.0
2009-07-13 04:37:00,63.285,63.29,63.269,63.277,36190000.0
2009-07-13 04:38:00,63.274,63.281,63.264,63.281,87870000.0
2009-07-13 04:39:00,63.285,63.288,63.275,63.288,75000000.0
2009-07-13 04:40:00,63.274,63.309,63.274,63.299,76640000.0
2009-07-13 04:41:00,63.305,63.324,63.293,63.31,46140000.0
2009-07-13 04:42:00,63.326,63.331,63.315,63.331,54190000.0
2009-07-13 04:43:00,63.32,63.333,63.302,63.322,90110000.0
2009-07-13 04:44:00,63.318,63.328,63.311,63.32,83330000.0
2009-07-13 04:45:00,63.335,63.337,63.329,63.33,81100000.0
2009-07-13 04:46:00,63.32,63.334,63.32,63.332,93370000.0
2009-07-13 04:47:00,63.328,63.341,63.325,63.338,62380000.0
2009-07-13 04:48:00,63.341,63.343,63.331,63.335,54850000.0
2009-07-13 04:49:00,63.307,63.323,63.294,63.31,95110000.0
2009-07-13 04:50:00,63.288,63.288,63.254,63.278,68600000.0
2009-07-13 04:51:00,63.279,63.281,63.247,63.274,77140000.0
2009-07-13 04:52:00,63.263,63.291,63.259,63.273,69280000.0
2009-07-13 04:53:00,63.276,63.276,63.254,63.266,51150000.0
2009-07-13 04:54:00,63.266,63.267,63.236,63.258,47160000.0
2009-07-13 04:55:00,63.258,63.264,63.247,63.247,66940000.0
2009-07-13 04:56:00,63.244,63.253,63.233,63.242,98480000.0
2009-07-13 04:57:00,63.235,63.236,63.216,63.221,122090000.0
2009-07-13 04:58:00,63.197,63.212,63.187,63.193,99600000.0
2009-07-13 04:59:00,63.203,63.223,63.197,63.221,102660000.0
2009-07-13 05:00:00,63.229,63.229,63.188,63.192,76810000.0
2009-07-13 05:01:00,63.2,63.211,63.194,63.207,143310000.0
2009-07-13 05:02:00,63.216,63.246,63.196,63.234,114160000.0
2009-07-13 05:03:00,63.255,63.255,63.238,63.244,62450000.0
2009-07-13 05:04:00,63.24,63.24,63.213,63.228,64480000.0
2009-07-13 05:05:00,63.21,63.227,63.203,63.226,83790000.0
2009-07-13 05:06:00,63.221,63.224,63.196,63.211,125380000.0
2009-07-13 05:07:00,63.221,63.226,63.212,63.219,100440000.0
2009-07-13 05:08:00,63.229,63.235,63.21,63.231,90300000.0
2009-07-13 05:09:00,63.228,63.23,63.213,63.219,74580000.0
2009-07-13 05:10:00,63.23,63.23,63.215,63.226,75520000.0
2009-07-13 05:11:00,63.229,63.254,63.216,63.254,77880000.0
2009-07-13 05:12:00,63.273,63.276,63.257,63.271,79620000.0
2009-07-13 05:13:00,63.271,63.283,63.259,63.28,104740000.0
2009-07-13 05:14:00,63.288,63.288,63.261,63.261,106580000.0
2009-07-13 05:15:00,63.262,63.267,63.247,63.26,101140000.0
2009-07-13 05:16:00,63.256,63.265,63.249,63.265,67740000.0
2009-07-13 05:17:00,63.256,63.295,63.256,63.284,107700000.0
2009-07-13 05:18:00,63.292,63.293,63.27,63.284,73950000.0
2009-07-13 05:19:00,63.284,63.284,63.256,63.273,78580000.0
2009-07-13 05:20:00,63.274,63.28,63.252,63.273,97860000.0
2009-07-13 05:21:00,63.27,63.27,63.24,63.24,71720000.0
2009-07-13 05:22:00,63.256,63.262,63.236,63.241,97990000.0
2009-07-13 05:23:00,63.225,63.245,63.225,63.233,93310000.0
2009-07-13 05:24:00,63.237,63.237,63.214,63.233,83770000.0
2009-07-13 05:25:00,63.222,63.242,63.222,63.237,68640000.0
2009-07-13 05:26:00,63.242,63.25,63.216,63.226,131440000.0
2009-07-13 05:27:00,63.233,63.233,63.222,63.232,78390000.0
2009-07-13 05:28:00,63.22,63.233,63.215,63.215,129720000.0
2009-07-13 05:29:00,63.218,63.231,63.214,63.226,132210000.0
2009-07-13 05:30:00,63.227,63.227,63.203,63.224,120450000.0
2009-07-13 05:31:00,63.212,63.233,63.203,63.219,102450000.0
2009-07-13 05:32:00,63.236,63.25,63.23,63.237,127320000.0
2009-07-13 05:33:00,63.247,63.265,63.226,63.245,81460000.0
2009-07-13 05:34:00,63.255,63.262,63.226,63.249,57910000.0
2009-07-13 05:35:00,63.25,63.254,63.219,63.232,81260000.0
2009-07-13 05:36:00,63.229,63.229,63.177,63.186,78260000.0
2009-07-13 05:37:00,63.182,63.207,63.167,63.179,115110000.0
2009-07-13 05:38:00,63.172,63.181,63.162,63.169,89080000.0
2009-07-13 05:39:00,63.183,63.184,63.154,63.16,91930000.0
2009-07-13 05:40:00,63.174,63.191,63.163,63.191,59230000.0
2009-07-13 05:41:00,63.188,63.202,63.171,63.19,99190000.0
2009-07-13 05:42:00,63.192,63.198,63.175,63.175,102000000.0
2009-07-13 05:43:00,63.188,63.194,63.157,63.157,95300000.0
2009-07-13 05:44:00,63.175,63.189,63.165,63.18,63500000.0
2009-07-13 05:45:00,63.19,63.194,63.17,63.171,100950000.0
2009-07-13 05:46:00,63.181,63.186,63.174,63.184,33560000.0
2009-07-13 05:47:00,63.174,63.189,63.174,63.178,66950000.0
2009-07-13 05:48:00,63.176,63.184,63.173,63.173,102680000.0
2009-07-13 05:49:00,63.181,63.185,63.18,63.181,80590000.0
2009-07-13 05:50:00,63.173,63.174,63.158,63.166,113970000.0
2009-07-13 05:51:00,63.173,63.18,63.169,63.171,81590000.0
2009-07-13 05:52:00,63.174,63.177,63.157,63.177,86600000.0
2009-07-13 05:53:00,63.176,63.198,63.163,63.185,91080000.0
2009-07-13 05:54:00,63.174,63.183,63.166,63.177,95390000.0
2009-07-13 05:55:00,63.167,63.172,63.149,63.17,79890000.0
2009-07-13 05:56:00,63.169,63.173,63.156,63.171,128530000.0
2009-07-13 05:57:00,63.164,63.171,63.154,63.16,58150000.0
2009-07-13 05:58:00,63.15,63.166,63.142,63.153,111740000.0
2009-07-13 05:59:00,63.135,63.159,63.135,63.15,66350000.0
2009-07-13 06:00:00,63.148,63.149,63.124,63.129,112260000.0
2009-07-13 06:01:00,63.127,63.157,63.127,63.156,77690000.0
2009-07-13 06:02:00,63.146,63.17,63.145,63.146,66460000.0
2009-07-13 06:03:00,63.175,63.179,63.157,63.157,77930000.0
2009-07-13 06:04:00,63.16,63.176,63.143,63.167,106710000.0
2009-07-13 06:05:00,63.146,63.167,63.139,63.158,133650000.0
2009-07-13 06:06:00,63.159,63.164,63.139,63.15,100480000.0
2009-07-13 06:07:00,63.152,63.169,63.143,63.169,142090000.0
2009-07-13 06:08:00,63.153,63.167,63.153,63.155,136760000.0
2009-07-13 06:09:00,63.168,63.184,63.156,63.174,75490000.0
2009-07-13 06:10:00,63.172,63.18,63.165,63.175,83440000.0
2009-07-13 06:11:00,63.161,63.181,63.157,63.161,94630000.0
2009-07-13 06:12:00,63.176,63.177,63.17,63.171,73850000.0
2009-07-13 06:13:00,63.15,63.175,63.147,63.163,110860000.0
2009-07-13 06:14:00,63.177,63.203,63.175,63.201,162980000.0
2009-07-13 06:15:00,63.2,63.209,63.198,63.207,149930000.0
2009-07-13 06:16:00,63.199,63.208,63.178,63.192,83470000.0
2009-07-13 06:17:00,63.184,63.189,63.159,63.189,67060000.0
2009-07-13 06:18:00,63.202,63.202,63.193,63.202,59100000.0
2009-07-13 06:19:00,63.204,63.232,63.204,63.224,122830000.0
2009-07-13 06:20:00,63.234,63.241,63.221,63.232,122550000.0
2009-07-13 06:21:00,63.251,63.251,63.224,63.228,116530000.0
2009-07-13 06:22:00,63.239,63.277,63.236,63.242,85070000.0
2009-07-13 06:23:00,63.266,63.27,63.254,63.267,76020000.0
2009-07-13 06:24:00,63.282,63.308,63.272,63.299,119900000.0
2009-07-13 06:25:00,63.294,63.295,63.267,63.284,128970000.0
2009-07-13 06:26:00,63.26,63.286,63.242,63.257,107300000.0
2009-07-13 06:27:00,63.264,63.264,63.244,63.26,59100000.0
2009-07-13 06:28:00,63.241,63.257,63.224,63.224,66890000.0
2009-07-13 06:29:00,63.212,63.216,63.177,63.2,61650000.0
2009-07-13 06:30:00,63.176,63.185,63.156,63.156,81660000.0
2009-07-13 06:31:00,63.157,63.171,63.142,63.157,60930000.0
2009-07-13 06:32:00,63.144,63.158,63.118,63.146,79610000.0
2009-07-13 06:33:00,63.131,63.148,63.107,63.148,88840000.0
2009-07-13 06:34:00,63.153,63.159,63.127,63.155,122010000.0
2009-07-13 06:35:00,63.141,63.168,63.139,63.168,117710000.0
2009-07-13 06:36:00,63.168,63.17,63.164,63.169,116270000.0
2009-07-13 06:37:00,63.156,63.165,63.14,63.154,93130000.0
2009-07-13 06:38:00,63.139,63.155,63.135,63.144,54920000.0
2009-07-13 06:39:00,63.17,63.17,63.147,63.16,38780000.0
2009-07-13 06:40:00,63.174,63.187,63.167,63.183,60860000.0
2009-07-13 06:41:00,63.188,63.198,63.178,63.178,93790000.0
2009-07-13 06:42:00,63.192,63.192,63.171,63.178,104010000.0
2009-07-13 06:43:00,63.178,63.191,63.165,63.178,55020000.0
2009-07-13 06:44:00,63.187,63.2,63.176,63.191,52020000.0
2009-07-13 06:45:00,63.203,63.203,63.187,63.195,72350000.0
2009-07-13 06:46:00,63.193,63.212,63.185,63.197,105610000.0
2009-07-13 06:47:00,63.217,63.228,63.204,63.213,76320000.0
2009-07-13 06:48:00,63.211,63.211,63.191,63.204,59330000.0
2009-07-13 06:49:00,63.2,63.208,63.188,63.195,54010000.0
2009-07-13 06:50:00,63.17,63.186,63.153,63.168,72790000.0
2009-07-13 06:51:00,63.164,63.168,63.136,63.144,106120000.0
2009-07-13 06:52:00,63.143,63.161,63.128,63.153,109130000.0
2009-07-13 06:53:00,63.137,63.167,63.133,63.148,94820000.0
2009-07-13 06:54:00,63.181,63.181,63.124,63.156,99730000.0
2009-07-13 06:55:00,63.142,63.142,63.083,63.083,63690000.0
2009-07-13 06:56:00,63.104,63.111,63.082,63.104,100780000.0
2009-07-13 06:57:00,63.135,63.144,63.12,63.125,126890000.0
2009-07-13 06:58:00,63.129,63.13,63.128,63.13,52740000.0
2009-07-13 06:59:00,63.123,63.134,63.097,63.097,105460000.0
2009-07-13 07:00:00,63.119,63.119,63.088,63.104,99740000.0
2009-07-13 07:01:00,63.107,63.11,63.08,63.089,78030000.0
2009-07-13 07:02:00,63.089,63.108,63.073,63.089,122610000.0
2009-07-13 07:03:00,63.092,63.107,63.073,63.106,106880000.0
2009-07-13 07:04:00,63.1,63.118,63.089,63.11,107140000.0
2009-07-13 07:05:00,63.095,63.106,63.068,63.098,73690000.0
2009-07-13 07:06:00,63.095,63.096,63.042,63.076,119640000.0
2009-07-13 07:07:00,63.069,63.079,63.048,63.079,53630000.0
2009-07-13 07:08:00,63.078,63.078,63.046,63.062,28660000.0
2009-07-13 07:09:00,63.072,63.087,63.057,63.085,56040000.0
2009-07-13 07:10:00,63.084,63.085,63.037,63.049,120790000.0
2009-07-13 07:11:00,63.034,63.06,63.033,63.056,114750000.0
2009-07-13 07:12:00,63.039,63.041,62.995,63.032,130360000.0
2009-07-13 07:13:00,63.009,63.04,63.007,63.027,117030000.0
2009-07-13 07:14:00,63.026,63.026,62.994,63.025,79090000.0
2009-07-13 07:15:00,63.02,63.027,62.995,63.027,106960000.0
2009-07-13 07:16:00,63.052,63.058,63.036,63.042,21120000.0
2009-07-13 07:17:00,63.053,63.06,63.035,63.047,70840000.0
2009-07-13 07:18:00,63.052,63.052,63.04,63.043,95310000.0
2009-07-13 07:19:00,63.048,63.058,63.027,63.039,52110000.0
2009-07-13 07:20:00,63.047,63.059,63.026,63.049,51360000.0
2009-07-13 07:21:00,63.051,63.066,63.034,63.044,89660000.0
2009-07-13 07:22:00,63.06,63.06,63.035,63.055,82150000.0
2009-07-13 07:23:00,63.062,63.069,63.027,63.058,86220000.0
2009-07-13 07:24:00,63.064,63.065,63.034,63.034,93770000.0
2009-07-13 07:25:00,63.046,63.065,63.044,63.061,128670000.0
2009-07-13 07:26:00,63.058,63.061,63.04,63.054,84450000.0
2009-07-13 07:27:00,63.072,63.082,63.052,63.076,77670000.0
2009-07-13 07:28:00,63.054,63.072,63.047,63.056,21330000.0
2009-07-13 07:29:00,63.045,63.079,63.045,63.079,79790000.0
2009-07-13 07:30:00,63.08,63.08,63.046,63.046,72540000.0
2009-07-13 07:31:00,63.063,63.082,63.062,63.075,74950000.0
2009-07-13 07:32:00,63.091,63.1,63.075,63.096,78980000.0
2009-07-13 07:33:00,63.105,63.11,63.094,63.101,99390000.0
2009-07-13 07:34:00,63.108,63.124,63.096,63.109,79870000.0
2009-07-13 07:35:00,63.095,63.095,63.063,63.084,117610000.0
2009-07-13 07:36:00,63.075,63.092,63.075,63.086,148960000.0
2009-07-13 07:37:00,63.083,63.101,63.072,63.093,116450000.0
2009-07-13 07:38:00,63.076,63.1,63.064,63.088,132380000.0
2009-07-13 07:39:00,63.061,63.082,63.055,63.06,91640000.0
2009-07-13 07:40:00,63.074,63.082,63.055,63.081,76180000.0
2009-07-13 07:41:00,63.056,63.074,63.055,63.067,75310000.0
2009-07-13 07:42:00,63.07,63.079,63.055,63.064,119160000.0
2009-07-13 07:43:00,63.053,63.07,63.042,63.044,47720000.0
2009-07-13 07:44:00,63.06,63.06,63.025,63.055,44590000.0
2009-07-13 07:45:00,63.052,63.059,63.046,63.053,23500000.0
2009-07-13 07:46:00,63.034,63.057,63.025,63.046,44060000.0
2009-07-13 07:47:00,63.072,63.072,63.041,63.053,36050000.0
2009-07-13 07:48:00,63.067,63.069,63.033,63.043,33290000.0
2009-07-13 07:49:00,63.046,63.046,63.014,63.025,46470000.0
2009-07-13 07:50:00,63.032,63.032,63.004,63.017,90270000.0
2009-07-13 07:51:00,63.032,63.032,63.007,63.019,93880000.0
2009-07-13 07:52:00,63.008,63.023,62.964,62.971,115200000.0
2009-07-13 07:53:00,62.958,62.989,62.958,62.975,105720000.0
2009-07-13 07:54:00,62.962,62.986,62.924,62.962,81180000.0
2009-07-13 07:55:00,62.939,62.965,62.919,62.95,144840000.0
2009-07-13 07:56:00,62.911,62.945,62.85,62.862,72720000.0
2009-07-13 07:57:00,62.862,62.881,62.84,62.881,69530000.0
2009-07-13 07:58:00,62.898,62.898,62.868,62.879,45020000.0
2009-07-13 07:59:00,62.878,62.9,62.871,62.887,28210000.0
2009-07-13 08:00:00,62.901,62.901,62.848,62.877,46690000.0
2009-07-13 08:01:00,62.894,62.9,62.847,62.863,39580000.0
2009-07-13 08:02:00,62.895,62.899,62.858,62.889,128090000.0
2009-07-13 08:03:00,62.876,62.892,62.849,62.858,89010000.0
2009-07-13 08:04:00,62.844,62.871,62.836,62.854,49640000.0
2009-07-13 08:05:00,62.859,62.868,62.832,62.835,38820000.0
2009-07-13 08:06:00,62.857,62.857,62.8,62.829,60660000.0
2009-07-13 08:07:00,62.81,62.838,62.797,62.813,85440000.0
2009-07-13 08:08:00,62.827,62.838,62.808,62.838,94960000.0
2009-07-13 08:09:00,62.847,62.847,62.803,62.811,163840000.0
2009-07-13 08:10:00,62.823,62.849,62.793,62.826,101370000.0
2009-07-13 08:11:00,62.812,62.83,62.793,62.793,45520000.0
2009-07-13 08:12:00,62.802,62.821,62.789,62.797,43000000.0
2009-07-13 08:13:00,62.821,62.834,62.813,62.828,50850000.0
2009-07-13 08:14:00,62.834,62.848,62.808,62.824,60570000.0
2009-07-13 08:15:00,62.832,62.846,62.827,62.838,64000000.0
2009-07-13 08:16:00,62.858,62.87,62.835,62.87,55520000.0
2009-07-13 08:17:00,62.865,62.878,62.857,62.87,70910000.0
2009-07-13 08:18:00,62.875,62.875,62.825,62.834,70640000.0
2009-07-13 08:19:00,62.819,62.84,62.799,62.826,50670000.0
2009-07-13 08:20:00,62.82,62.849,62.809,62.829,62910000.0
2009-07-13 08:21:00,62.85,62.85,62.828,62.844,50110000.0
2009-07-13 08:22:00,62.838,62.852,62.824,62.837,118420000.0
2009-07-13 08:23:00,62.828,62.848,62.828,62.848,58340000.0
2009-07-13 08:24:00,62.866,62.882,62.852,62.881,59950000.0
2009-07-13 08:25:00,62.866,62.889,62.864,62.878,54480000.0
2009-07-13 08:26:00,62.885,62.889,62.868,62.889,144360000.0
2009-07-13 08:27:00,62.895,62.911,62.872,62.899,115240000.0
2009-07-13 08:28:00,62.894,62.91,62.876,62.903,38310000.0
2009-07-13 08:29:00,62.9,62.901,62.874,62.887,94150000.0
2009-07-13 08:30:00,62.907,62.918,62.895,62.903,21110000.0
2009-07-13 08:31:00,62.878,62.914,62.87,62.874,55150000.0
2009-07-13 08:32:00,62.884,62.898,62.869,62.883,69250000.0
2009-07-13 08:33:00,62.892,62.893,62.865,62.893,106340000.0
2009-07-13 08:34:00,62.892,62.892,62.866,62.882,63040000.0
2009-07-13 08:35:00,62.865,62.878,62.842,62.858,100040000.0
2009-07-13 08:36:00,62.889,62.898,62.851,62.873,110530000.0
2009-07-13 08:37:00,62.869,62.89,62.86,62.877,139410000.0
2009-07-13 08:38:00,62.886,62.909,62.878,62.89,63000000.0
2009-07-13 08:39:00,62.9,62.9,62.878,62.891,89170000.0
2009-07-13 08:40:00,62.895,62.904,62.879,62.889,73590000.0
2009-07-13 08:41:00,62.895,62.903,62.88,62.88,96310000.0
2009-07-13 08:42:00,62.893,62.897,62.881,62.881,66410000.0
2009-07-13 08:43:00,62.873,62.883,62.834,62.843,73370000.0
2009-07-13 08:44:00,62.819,62.852,62.786,62.788,85050000.0
2009-07-13 08:45:00,62.777,62.788,62.743,62.786,60710000.0
2009-07-13 08:46:00,62.779,62.807,62.76,62.779,85090000.0
2009-07-13 08:47:00,62.78,62.806,62.758,62.772,78210000.0
2009-07-13 08:48:00,62.781,62.789,62.749,62.77,117690000.0
2009-07-13 08:49:00,62.776,62.779,62.734,62.748,67590000.0
2009-07-13 08:50:00,62.764,62.806,62.749,62.78,89270000.0
2009-07-13 08:51:00,62.835,62.865,62.785,62.851,98040000.0
2009-07-13 08:52:00,62.843,62.856,62.819,62.85,92020000.0
2009-07-13 08:53:00,62.844,62.88,62.835,62.88,113230000.0
2009-07-13 08:54:00,62.887,62.887,62.827,62.849,122240000.0
2009-07-13 08:55:00,62.837,62.866,62.828,62.855,75650000.0
2009-07-13 08:56:00,62.837,62.871,62.829,62.87,75590000.0
2009-07-13 08:57:00,62.866,62.879,62.852,62.878,94200000.0
2009-07-13 08:58:00,62.876,62.898,62.869,62.898,91170000.0
2009-07-13 08:59:00,62.893,62.9,62.865,62.895,50310000.0
2009-07-13 09:00:00,62.91,62.93,62.886,62.89,77350000.0
2009-07-13 09:01:00,62.917,62.917,62.863,62.909,74050000.0
2009-07-13 09:02:00,62.88,62.904,62.88,62.884,106460000.0
2009-07-13 09:03:00,62.897,62.897,62.847,62.867,62550000.0
2009-07-13 09:04:00,62.852,62.863,62.809,62.822,25460000.0
2009-07-13 09:05:00,62.798,62.821,62.775,62.798,47630000.0
2009-07-13 09:06:00,62.825,62.829,62.789,62.808,64690000.0
2009-07-13 09:07:00,62.803,62.845,62.796,62.82,114020000.0
2009-07-13 09:08:00,62.826,62.836,62.814,62.832,70930000.0
2009-07-13 09:09:00,62.837,62.838,62.808,62.836,32990000.0
2009-07-13 09:10:00,62.85,62.851,62.826,62.835,68090000.0
2009-07-13 09:11:00,62.85,62.858,62.835,62.85,80760000.0
2009-07-13 09:12:00,62.861,62.861,62.84,62.84,29430000.0
2009-07-13 09:13:00,62.847,62.867,62.825,62.833,21050000.0
2009-07-13 09:14:00,62.846,62.859,62.832,62.851,41180000.0
2009-07-13 09:15:00,62.863,62.889,62.848,62.888,66740000.0
2009-07-13 09:16:00,62.911,62.911,62.888,62.897,72580000.0
2009-07-13 09:17:00,62.89,62.905,62.878,62.9,83170000.0
2009-07-13 09:18:00,62.895,62.903,62.874,62.903,38100000.0
2009-07-13 09:19:00,62.898,62.898,62.85,62.864,55800000.0
2009-07-13 09:20:00,62.893,62.901,62.859,62.889,49570000.0
2009-07-13 09:21:00,62.883,62.885,62.856,62.885,44960000.0
2009-07-13 09:22:00,62.879,62.939,62.877,62.922,61120000.0
2009-07-13 09:23:00,62.915,62.919,62.885,62.889,51350000.0
2009-07-13 09:24:00,62.894,62.904,62.88,62.904,16020000.0
2009-07-13 09:25:00,62.882,62.899,62.867,62.888,26150000.0
2009-07-13 09:26:00,62.875,62.901,62.871,62.9,54100000.0
2009-07-13 09:27:00,62.911,62.913,62.886,62.907,37190000.0
2009-07-13 09:28:00,62.899,62.903,62.889,62.901,38840000.0
2009-07-13 09:29:00,62.914,62.919,62.887,62.908,54400000.0
2009-07-13 09:30:00,62.911,62.916,62.883,62.909,80080000.0
2009-07-13 09:31:00,62.917,62.917,62.892,62.908,151270000.0
2009-07-13 09:32:00,62.896,62.913,62.896,62.903,79280000.0
2009-07-13 09:33:00,62.906,62.924,62.873,62.878,100410000.0
2009-07-13 09:34:00,62.879,62.903,62.876,62.894,73370000.0
2009-07-13 09:35:00,62.888,62.903,62.876,62.9,52280000.0
2009-07-13 09:36:00,62.889,62.896,62.852,62.852,47870000.0
2009-07-13 09:37:00,62.864,62.892,62.849,62.864,30180000.0
2009-07-13 09:38:00,62.884,62.903,62.875,62.887,99670000.0
2009-07-13 09:39:00,62.916,62.921,62.886,62.886,101660000.0
2009-07-13 09:40:00,62.889,62.904,62.886,62.894,35400000.0
2009-07-13 09:41:00,62.886,62.91,62.883,62.905,62730000.0
2009-07-13 09:42:00,62.899,62.915,62.894,62.894,30770000.0
2009-07-13 09:43:00,62.907,62.927,62.902,62.925,20320000.0
2009-07-13 09:44:00,62.936,62.94,62.907,62.928,50780000.0
2009-07-13 09:45:00,62.938,62.941,62.906,62.909,39290000.0
2009-07-13 09:46:00,62.918,62.925,62.909,62.911,33580000.0
2009-07-13 09:47:00,62.917,62.93,62.897,62.921,108780000.0
2009-07-13 09:48:00,62.924,62.927,62.899,62.912,89410000.0
2009-07-13 09:49:00,62.913,62.919,62.885,62.907,76610000.0
2009-07-13 09:50:00,62.924,62.925,62.89,62.89,64280000.0
2009-07-13 09:51:00,62.889,62.907,62.877,62.902,128290000.0
2009-07-13 09:52:00,62.886,62.904,62.886,62.899,128920000.0
2009-07-13 09:53:00,62.901,62.901,62.867,62.883,47650000.0
2009-07-13 09:54:00,62.911,62.911,62.885,62.906,66740000.0
2009-07-13 09:55:00,62.911,62.93,62.897,62.929,85210000.0
2009-07-13 09:56:00,62.922,62.97,62.912,62.969,67650000.0
2009-07-13 09:57:00,62.988,62.988,62.946,62.963,58140000.0
2009-07-13 09:58:00,62.954,62.982,62.944,62.971,37720000.0
2009-07-13 09:59:00,62.998,63.096,62.98,63.057,85220000.0
2009-07-13 10:00:00,63.076,63.076,63.025,63.026,86610000.0
2009-07-13 10:01:00,63.045,63.066,63.018,63.061,73800000.0
2009-07-13 10:02:00,63.062,63.082,63.043,63.075,81850000.0
2009-07-13 10:03:00,63.066,63.088,63.056,63.069,62880000.0
2009-07-13 10:04:00,63.064,63.096,63.063,63.094,63800000.0
2009-07-13 10:05:00,63.096,63.12,63.085,63.114,95860000.0
2009-07-13 10:06:00,63.138,63.167,63.102,63.145,69440000.0
2009-07-13 10:07:00,63.111,63.126,63.092,63.095,69530000.0
2009-07-13 10:08:00,63.087,63.097,63.067,63.095,77080000.0
2009-07-13 10:09:00,63.107,63.112,63.077,63.087,53260000.0
2009-07-13 10:10:00,63.092,63.094,63.052,63.065,38380000.0
2009-07-13 10:11:00,63.046,63.065,63.041,63.065,68810000.0
2009-07-13 10:12:00,63.076,63.088,63.056,63.067,79140000.0
2009-07-13 10:13:00,63.079,63.09,63.052,63.075,127460000.0
2009-07-13 10:14:00,63.073,63.093,63.061,63.063,103990000.0
2009-07-13 10:15:00,63.088,63.092,63.074,63.082,87220000.0
2009-07-13 10:16:00,63.068,63.094,63.067,63.094,85980000.0
2009-07-13 10:17:00,63.062,63.087,63.056,63.085,133720000.0
2009-07-13 10:18:00,63.084,63.084,63.038,63.059,128210000.0
2009-07-13 10:19:00,63.048,63.071,63.036,63.064,68340000.0
2009-07-13 10:20:00,63.056,63.066,63.033,63.037,65420000.0
2009-07-13 10:21:00,63.034,63.063,63.024,63.024,68120000.0
2009-07-13 10:22:00,63.036,63.058,63.031,63.034,124940000.0
2009-07-13 10:23:00,63.025,63.059,63.025,63.057,93120000.0
2009-07-13 10:24:00,63.058,63.058,63.024,63.037,106760000.0
2009-07-13 10:25:00,63.047,63.075,63.033,63.061,58620000.0
2009-07-13 10:26:00,63.062,63.082,63.057,63.061,73230000.0
2009-07-13 10:27:00,63.073,63.08,63.057,63.059,84900000.0
2009-07-13 10:28:00,63.064,63.091,63.053,63.078,78630000.0
2009-07-13 10:29:00,63.082,63.107,63.071,63.095,90280000.0
2009-07-13 10:30:00,63.133,63.147,63.096,63.121,105790000.0
2009-07-13 10:31:00,63.109,63.109,63.077,63.103,112640000.0
2009-07-13 10:32:00,63.091,63.107,63.074,63.091,64500000.0
2009-07-13 10:33:00,63.092,63.1,63.064,63.091,88690000.0
2009-07-13 10:34:00,63.09,63.097,63.066,63.077,92600000.0
2009-07-13 10:35:00,63.093,63.129,63.093,63.122,83150000.0
2009-07-13 10:36:00,63.108,63.108,63.078,63.097,98170000.0
2009-07-13 10:37:00,63.087,63.095,63.06,63.06,58750000.0
2009-07-13 10:38:00,63.075,63.097,63.061,63.097,95720000.0
2009-07-13 10:39:00,63.088,63.102,63.069,63.073,78920000.0
2009-07-13 10:40:00,63.098,63.098,63.061,63.092,83340000.0
2009-07-13 10:41:00,63.073,63.078,63.054,63.073,71370000.0
2009-07-13 10:42:00,63.065,63.081,63.041,63.055,111350000.0
2009-07-13 10:43:00,63.054,63.054,62.988,63.044,97720000.0
2009-07-13 10:44:00,63.001,63.021,62.953,62.955,110100000.0
2009-07-13 10:45:00,62.953,62.986,62.947,62.968,135430000.0
2009-07-13 10:46:00,62.967,62.983,62.958,62.97,119760000.0
2009-07-13 10:47:00,62.961,62.966,62.925,62.948,105490000.0
2009-07-13 10:48:00,62.96,62.971,62.947,62.962,134940000.0
2009-07-13 10:49:00,62.948,62.968,62.947,62.964,87700000.0
2009-07-13 10:50:00,62.959,62.959,62.909,62.926,38280000.0
2009-07-13 10:51:00,62.949,62.958,62.933,62.951,79750000.0
2009-07-13 10:52:00,62.936,62.957,62.928,62.955,94760000.0
2009-07-13 10:53:00,62.929,62.947,62.919,62.939,113470000.0
2009-07-13 10:54:00,62.938,62.947,62.879,62.9,82250000.0
2009-07-13 10:55:00,62.92,62.929,62.894,62.925,79000000.0
2009-07-13 10:56:00,62.931,62.932,62.908,62.908,65130000.0
2009-07-13 10:57:00,62.919,62.921,62.901,62.921,85460000.0
2009-07-13 10:58:00,62.903,62.928,62.903,62.915,119050000.0
2009-07-13 10:59:00,62.932,62.932,62.872,62.874,83320000.0
2009-07-13 11:00:00,62.893,62.895,62.866,62.866,63230000.0
2009-07-13 11:01:00,62.879,62.879,62.855,62.874,96750000.0
2009-07-13 11:02:00,62.855,62.926,62.852,62.919,65030000.0
2009-07-13 11:03:00,62.923,62.923,62.889,62.919,55770000.0
2009-07-13 11:04:00,62.931,62.945,62.917,62.941,75300000.0
2009-07-13 11:05:00,62.942,62.986,62.935,62.979,90530000.0
2009-07-13 11:06:00,62.984,62.984,62.945,62.96,124600000.0
2009-07-13 11:07:00,62.968,62.971,62.93,62.93,97580000.0
2009-07-13 11:08:00,62.95,62.95,62.924,62.933,81120000.0
2009-07-13 11:09:00,62.944,62.957,62.917,62.94,97900000.0
2009-07-13 11:10:00,62.924,62.948,62.908,62.947,75430000.0
2009-07-13 11:11:00,62.919,62.942,62.913,62.931,92330000.0
2009-07-13 11:12:00,62.938,62.938,62.882,62.89,128490000.0
2009-07-13 11:13:00,62.882,62.908,62.882,62.906,56590000.0
2009-07-13 11:14:00,62.884,62.903,62.878,62.885,104610000.0
2009-07-13 11:15:00,62.896,62.896,62.868,62.869,87070000.0
2009-07-13 11:16:00,62.87,62.885,62.846,62.857,104140000.0
2009-07-13 11:17:00,62.86,62.901,62.844,62.888,88810000.0
2009-07-13 11:18:00,62.894,62.904,62.881,62.898,55280000.0
2009-07-13 11:19:00,62.882,62.895,62.867,62.872,58040000.0
2009-07-13 11:20:00,62.894,62.895,62.882,62.885,125300000.0
2009-07-13 11:21:00,62.903,62.903,62.862,62.883,124210000.0
2009-07-13 11:22:00,62.886,62.892,62.863,62.886,114070000.0
2009-07-13 11:23:00,62.879,62.898,62.864,62.882,116530000.0
2009-07-13 11:24:00,62.871,62.876,62.834,62.834,135370000.0
2009-07-13 11:25:00,62.83,62.843,62.809,62.834,114200000.0
2009-07-13 11:26:00,62.825,62.834,62.797,62.814,89200000.0
2009-07-13 11:27:00,62.794,62.802,62.756,62.757,97720000.0
2009-07-13 11:28:00,62.743,62.759,62.735,62.742,70600000.0
2009-07-13 11:29:00,62.734,62.769,62.734,62.757,102940000.0
2009-07-13 11:30:00,62.746,62.777,62.74,62.754,151880000.0
2009-07-13 11:31:00,62.766,62.79,62.761,62.785,171970000.0
2009-07-13 11:32:00,62.772,62.775,62.742,62.742,95090000.0
2009-07-13 11:33:00,62.754,62.757,62.725,62.743,60640000.0
2009-07-13 11:34:00,62.728,62.742,62.711,62.725,70960000.0
2009-07-13 11:35:00,62.724,62.728,62.688,62.707,91250000.0
2009-07-13 11:36:00,62.719,62.748,62.71,62.738,145380000.0
2009-07-13 11:37:00,62.755,62.769,62.747,62.764,106660000.0
2009-07-13 11:38:00,62.745,62.772,62.735,62.755,86660000.0
2009-07-13 11:39:00,62.76,62.76,62.682,62.682,87890000.0
2009-07-13 11:40:00,62.697,62.747,62.676,62.708,110950000.0
2009-07-13 11:41:00,62.736,62.749,62.724,62.735,145430000.0
2009-07-13 11:42:00,62.741,62.744,62.702,62.739,101340000.0
2009-07-13 11:43:00,62.725,62.726,62.681,62.693,78960000.0
2009-07-13 11:44:00,62.68,62.68,62.646,62.65,67600000.0
2009-07-13 11:45:00,62.659,62.665,62.61,62.626,50460000.0
2009-07-13 11:46:00,62.608,62.608,62.525,62.557,64360000.0
2009-07-13 11:47:00,62.57,62.577,62.55,62.572,86040000.0
2009-07-13 11:48:00,62.582,62.607,62.577,62.583,59280000.0
2009-07-13 11:49:00,62.593,62.598,62.553,62.563,110570000.0
2009-07-13 11:50:00,62.585,62.612,62.564,62.584,104510000.0
2009-07-13 11:51:00,62.621,62.657,62.608,62.657,101420000.0
2009-07-13 11:52:00,62.667,62.691,62.651,62.667,109880000.0
2009-07-13 11:53:00,62.68,62.716,62.665,62.677,92820000.0
2009-07-13 11:54:00,62.657,62.659,62.6,62.632,72640000.0
2009-07-13 11:55:00,62.585,62.597,62.536,62.568,40860000.0
2009-07-13 11:56:00,62.557,62.599,62.556,62.596,48460000.0
2009-07-13 11:57:00,62.61,62.61,62.584,62.592,78840000.0
2009-07-13 11:58:00,62.593,62.6,62.577,62.592,105520000.0
2009-07-13 11:59:00,62.582,62.614,62.582,62.601,74780000.0
2009-07-13 12:00:00,62.607,62.619,62.583,62.619,48510000.0
2009-07-13 12:01:00,62.637,62.691,62.629,62.667,65620000.0
2009-07-13 12:02:00,62.669,62.669,62.63,62.642,101460000.0
2009-07-13 12:03:00,62.64,62.652,62.626,62.642,74570000.0
2009-07-13 12:04:00,62.636,62.647,62.622,62.636,74460000.0
2009-07-13 12:05:00,62.627,62.634,62.606,62.614,56650000.0
2009-07-13 12:06:00,62.608,62.609,62.59,62.597,73330000.0
2009-07-13 12:07:00,62.594,62.636,62.594,62.629,101080000.0
2009-07-13 12:08:00,62.626,62.638,62.603,62.627,128250000.0
2009-07-13 12:09:00,62.612,62.647,62.612,62.647,83760000.0
2009-07-13 12:10:00,62.645,62.645,62.618,62.624,99300000.0
2009-07-13 12:11:00,62.639,62.655,62.611,62.615,87420000.0
2009-07-13 12:12:00,62.626,62.637,62.609,62.633,75200000.0
2009-07-13 12:13:00,62.632,62.688,62.621,62.675,129970000.0
2009-07-13 12:14:00,62.707,62.731,62.699,62.715,59660000.0
2009-07-13 12:15:00,62.715,62.716,62.659,62.664,73280000.0
2009-07-13 12:16:00,62.656,62.67,62.649,62.659,88410000.0
2009-07-13 12:17:00,62.65,62.655,62.638,62.648,83880000.0
2009-07-13 12:18:00,62.654,62.684,62.633,62.678,106360000.0
2009-07-13 12:19:00,62.677,62.712,62.668,62.678,106870000.0
2009-07-13 12:20:00,62.703,62.721,62.699,62.704,97430000.0
2009-07-13 12:21:00,62.704,62.706,62.682,62.703,82970000.0
2009-07-13 12:22:00,62.7,62.7,62.675,62.689,114930000.0
2009-07-13 12:23:00,62.668,62.684,62.667,62.684,74800000.0
2009-07-13 12:24:00,62.702,62.705,62.68,62.692,23900000.0
2009-07-13 12:25:00,62.721,62.742,62.711,62.725,35670000.0
2009-07-13 12:26:00,62.744,62.757,62.724,62.748,107940000.0
2009-07-13 12:27:00,62.774,62.781,62.748,62.762,105920000.0
2009-07-13 12:28:00,62.763,62.786,62.751,62.773,117430000.0
2009-07-13 12:29:00,62.754,62.768,62.737,62.749,121120000.0
2009-07-13 12:30:00,62.736,62.741,62.704,62.704,93440000.0
2009-07-13 12:31:00,62.7,62.718,62.678,62.692,87440000.0
2009-07-13 12:32:00,62.719,62.734,62.69,62.734,59900000.0
2009-07-13 12:33:00,62.739,62.748,62.722,62.734,15070000.0
2009-07-13 12:34:00,62.749,62.755,62.711,62.731,15630000.0
2009-07-13 12:35:00,62.726,62.752,62.726,62.733,16580000.0
2009-07-13 12:36:00,62.765,62.786,62.732,62.782,13210000.0
2009-07-13 12:37:00,62.794,62.813,62.776,62.803,16170000.0
2009-07-13 12:38:00,62.801,62.811,62.793,62.803,21070000.0
2009-07-13 12:39:00,62.841,62.865,62.828,62.84,19050000.0
2009-07-13 12:40:00,62.849,62.849,62.821,62.841,13760000.0
2009-07-13 12:41:00,62.843,62.86,62.835,62.844,14090000.0
2009-07-13 12:42:00,62.851,62.882,62.842,62.851,15990000.0
2009-07-13 12:43:00,62.877,62.886,62.857,62.861,10740000.0
2009-07-13 12:44:00,62.867,62.888,62.845,62.854,18030000.0
2009-07-13 12:45:00,62.868,62.888,62.843,62.843,8690000.0
2009-07-13 12:46:00,62.843,62.87,62.834,62.86,12440000.0
2009-07-13 12:47:00,62.885,62.909,62.885,62.909,13950000.0
2009-07-13 12:48:00,62.902,62.902,62.868,62.889,17830000.0
2009-07-13 12:49:00,62.844,62.871,62.841,62.849,12860000.0
2009-07-13 12:50:00,62.855,62.888,62.851,62.877,12140000.0
2009-07-13 12:51:00,62.879,62.888,62.864,62.878,16600000.0
2009-07-13 12:52:00,62.867,62.873,62.845,62.866,14090000.0
2009-07-13 12:53:00,62.851,62.896,62.851,62.864,13340000.0
2009-07-13 12:54:00,62.9,62.904,62.857,62.871,18630000.0
2009-07-13 12:55:00,62.875,62.879,62.845,62.859,12960000.0
2009-07-13 12:56:00,62.829,62.832,62.804,62.826,15670000.0
2009-07-13 12:57:00,62.821,62.822,62.801,62.822,12410000.0
2009-07-13 12:58:00,62.801,62.818,62.788,62.801,23120000.0
2009-07-13 12:59:00,62.79,62.853,62.786,62.839,11870000.0
2009-07-13 13:00:00,62.826,62.856,62.823,62.831,18160000.0
2009-07-13 13:01:00,62.868,62.87,62.847,62.847,16200000.0
2009-07-13 13:02:00,62.841,62.863,62.832,62.855,19390000.0
2009-07-13 13:03:00,62.856,62.856,62.833,62.835,13940000.0
2009-07-13 13:04:00,62.837,62.846,62.837,62.846,10700000.0
2009-07-13 13:05:00,62.849,62.849,62.824,62.84,11170000.0
2009-07-13 13:06:00,62.836,62.836,62.805,62.818,15400000.0
2009-07-13 13:07:00,62.791,62.817,62.788,62.803,15490000.0
2009-07-13 13:08:00,62.772,62.793,62.772,62.784,14310000.0
2009-07-13 13:09:00,62.802,62.807,62.768,62.787,19960000.0
2009-07-13 13:10:00,62.799,62.802,62.765,62.796,14390000.0
2009-07-13 13:11:00,62.739,62.761,62.692,62.725,19960000.0
2009-07-13 13:12:00,62.764,62.769,62.747,62.757,15650000.0
2009-07-13 13:13:00,62.751,62.787,62.751,62.767,21410000.0
2009-07-13 13:14:00,62.768,62.779,62.737,62.779,17350000.0
2009-07-13 13:15:00,62.77,62.814,62.748,62.762,21820000.0
2009-07-13 13:16:00,62.77,62.795,62.754,62.78,7330000.0
2009-07-13 13:17:00,62.786,62.804,62.782,62.804,8270000.0
2009-07-13 13:18:00,62.816,62.829,62.811,62.819,11500000.0
2009-07-13 13:19:00,62.811,62.813,62.811,62.813,4510000.0
2009-07-13 13:20:00,62.835,62.84,62.798,62.813,14140000.0
2009-07-13 13:21:00,62.796,62.813,62.786,62.8,19580000.0
2009-07-13 13:22:00,62.786,62.797,62.785,62.797,11120000.0
2009-07-13 13:23:00,62.801,62.815,62.779,62.795,20930000.0
2009-07-13 13:24:00,62.823,62.83,62.813,62.827,15590000.0
2009-07-13 13:25:00,62.84,62.84,62.827,62.837,15020000.0
2009-07-13 13:26:00,62.833,62.855,62.829,62.854,13750000.0
2009-07-13 13:27:00,62.837,62.837,62.805,62.828,14200000.0
2009-07-13 13:28:00,62.807,62.807,62.784,62.8,15860000.0
2009-07-13 13:29:00,62.798,62.798,62.774,62.794,10710000.0
2009-07-13 13:30:00,62.781,62.782,62.759,62.765,9960000.0
2009-07-13 13:31:00,62.768,62.781,62.739,62.762,17300000.0
2009-07-13 13:32:00,62.759,62.759,62.747,62.756,10220000.0
2009-07-13 13:33:00,62.771,62.782,62.745,62.748,11340000.0
2009-07-13 13:34:00,62.75,62.776,62.738,62.753,16200000.0
2009-07-13 13:35:00,62.762,62.769,62.762,62.769,10600000.0
2009-07-13 13:36:00,62.778,62.79,62.764,62.788,11120000.0
2009-07-13 13:37:00,62.787,62.79,62.776,62.783,10530000.0
2009-07-13 13:38:00,62.783,62.791,62.774,62.781,23660000.0
2009-07-13 13:39:00,62.807,62.807,62.775,62.798,9210000.0
2009-07-13 13:40:00,62.769,62.793,62.764,62.783,18590000.0
2009-07-13 13:41:00,62.769,62.787,62.765,62.787,14830000.0
2009-07-13 13:42:00,62.796,62.808,62.783,62.789,18860000.0
2009-07-13 13:43:00,62.775,62.775,62.772,62.772,3380000.0
2009-07-13 13:44:00,62.806,62.827,62.772,62.79,15440000.0
2009-07-13 13:45:00,62.821,62.844,62.787,62.841,18070000.0
2009-07-13 13:46:00,62.82,62.833,62.785,62.805,20740000.0
2009-07-13 13:47:00,62.8,62.83,62.795,62.83,21930000.0
2009-07-13 13:48:00,62.83,62.83,62.816,62.822,10140000.0
2009-07-13 13:49:00,62.801,62.826,62.788,62.81,18720000.0
2009-07-13 13:50:00,62.797,62.835,62.797,62.819,19810000.0
2009-07-13 13:51:00,62.854,62.856,62.839,62.85,14320000.0
2009-07-13 13:52:00,62.842,62.851,62.813,62.835,21640000.0
2009-07-13 13:53:00,62.844,62.844,62.827,62.836,13330000.0
2009-07-13 13:54:00,62.856,62.856,62.82,62.841,8640000.0
2009-07-13 13:55:00,62.825,62.833,62.814,62.833,10260000.0
2009-07-13 13:56:00,62.813,62.821,62.799,62.803,11530000.0
2009-07-13 13:57:00,62.829,62.831,62.803,62.819,18250000.0
2009-07-13 13:58:00,62.798,62.83,62.791,62.791,15030000.0
2009-07-13 13:59:00,62.812,62.821,62.783,62.791,15670000.0
2009-07-13 14:00:00,62.79,62.804,62.79,62.804,12890000.0
2009-07-13 14:01:00,62.788,62.793,62.778,62.784,9290000.0
2009-07-13 14:02:00,62.806,62.829,62.806,62.807,11090000.0
2009-07-13 14:03:00,62.811,62.811,62.79,62.811,9050000.0
2009-07-13 14:04:00,62.794,62.82,62.765,62.784,19780000.0
2009-07-13 14:05:00,62.774,62.794,62.769,62.779,14500000.0
2009-07-13 14:06:00,62.791,62.817,62.783,62.805,17880000.0
2009-07-13 14:07:00,62.837,62.851,62.819,62.834,15260000.0
2009-07-13 14:08:00,62.851,62.867,62.851,62.867,9250000.0
2009-07-13 14:09:00,62.879,62.879,62.852,62.852,6420000.0
2009-07-13 14:10:00,62.864,62.869,62.853,62.865,12960000.0
2009-07-13 14:11:00,62.863,62.879,62.856,62.879,12810000.0
2009-07-13 14:12:00,62.877,62.879,62.853,62.857,12210000.0
2009-07-13 14:13:00,62.881,62.913,62.88,62.893,22930000.0
2009-07-13 14:14:00,62.916,62.965,62.903,62.958,19980000.0
2009-07-13 14:15:00,62.972,63.001,62.962,62.988,19950000.0
2009-07-13 14:16:00,62.988,62.998,62.977,62.979,16990000.0
2009-07-13 14:17:00,62.963,62.996,62.963,62.984,15780000.0
2009-07-13 14:18:00,62.996,63.008,62.971,62.994,21870000.0
2009-07-13 14:19:00,62.986,62.992,62.962,62.967,15620000.0
2009-07-13 14:20:00,62.987,62.987,62.968,62.98,11540000.0
2009-07-13 14:21:00,62.984,62.986,62.951,62.973,12990000.0
2009-07-13 14:22:00,62.97,62.97,62.928,62.929,11090000.0
2009-07-13 14:23:00,62.946,62.959,62.937,62.959,14690000.0
2009-07-13 14:24:00,62.95,62.979,62.949,62.979,12580000.0
2009-07-13 14:25:00,62.968,63.003,62.962,62.982,10380000.0
2009-07-13 14:26:00,62.984,62.995,62.962,62.995,12450000.0
2009-07-13 14:27:00,63.005,63.005,62.974,62.989,13340000.0
2009-07-13 14:28:00,62.981,62.985,62.959,62.959,10560000.0
2009-07-13 14:29:00,62.947,62.971,62.944,62.948,13930000.0
2009-07-13 14:30:00,62.969,62.972,62.905,62.929,17570000.0
2009-07-13 14:31:00,62.941,62.972,62.92,62.943,16920000.0
2009-07-13 14:32:00,62.931,62.951,62.917,62.931,15350000.0
2009-07-13 14:33:00,62.939,62.939,62.913,62.925,12250000.0
2009-07-13 14:34:00,62.92,62.927,62.883,62.905,15250000.0
2009-07-13 14:35:00,62.897,62.934,62.892,62.933,12250000.0
2009-07-13 14:36:00,62.949,62.981,62.94,62.965,12440000.0
2009-07-13 14:37:00,62.982,63.01,62.967,63.01,17730000.0
2009-07-13 14:38:00,63.013,63.037,63.013,63.032,9400000.0
2009-07-13 14:39:00,63.042,63.076,63.034,63.034,21070000.0
2009-07-13 14:40:00,63.055,63.055,63.03,63.036,10610000.0
2009-07-13 14:41:00,63.041,63.134,63.041,63.126,11470000.0
2009-07-13 14:42:00,63.142,63.142,63.115,63.122,13050000.0
2009-07-13 14:43:00,63.112,63.135,63.112,63.121,13380000.0
2009-07-13 14:44:00,63.092,63.111,63.056,63.107,20740000.0
2009-07-13 14:45:00,63.087,63.094,63.044,63.077,14240000.0
2009-07-13 14:46:00,63.033,63.041,63.025,63.041,6240000.0
2009-07-13 14:47:00,63.018,63.031,62.992,62.996,16720000.0
2009-07-13 14:48:00,63.024,63.024,62.999,63.02,16620000.0
2009-07-13 14:49:00,63.001,63.025,62.995,63.018,16990000.0
2009-07-13 14:50:00,62.992,63.017,62.992,63.011,21400000.0
2009-07-13 14:51:00,63.025,63.025,62.991,62.993,10380000.0
2009-07-13 14:52:00,63.016,63.017,62.992,62.997,18840000.0
2009-07-13 14:53:00,63.01,63.026,63.003,63.003,8640000.0
2009-07-13 14:54:00,63.023,63.032,62.989,63.011,12770000.0
2009-07-13 14:55:00,63.019,63.029,63.014,63.022,11720000.0
2009-07-13 14:56:00,63.025,63.04,63.005,63.04,8450000.0
2009-07-13 14:57:00,63.048,63.054,63.02,63.034,9390000.0
2009-07-13 14:58:00,63.019,63.043,63.011,63.033,7180000.0
2009-07-13 14:59:00,63.03,63.048,63.03,63.048,3380000.0
2009-07-13 15:00:00,63.066,63.069,63.031,63.052,15590000.0
2009-07-13 15:01:00,63.055,63.079,63.055,63.07,20320000.0
2009-07-13 15:02:00,63.067,63.082,63.067,63.07,14690000.0
2009-07-13 15:03:00,63.072,63.074,63.042,63.062,8830000.0
2009-07-13 15:04:00,63.052,63.071,63.05,63.05,8450000.0
2009-07-13 15:05:00,63.062,63.065,63.041,63.059,13760000.0
2009-07-13 15:06:00,63.044,63.053,62.977,62.993,14650000.0
2009-07-13 15:07:00,62.983,62.989,62.957,62.977,14510000.0
2009-07-13 15:08:00,62.978,62.985,62.95,62.979,18590000.0
2009-07-13 15:09:00,62.976,62.976,62.945,62.952,15650000.0
2009-07-13 15:10:00,62.944,62.946,62.935,62.941,15070000.0
2009-07-13 15:11:00,62.937,62.937,62.919,62.919,16010000.0
2009-07-13 15:12:00,62.922,62.925,62.902,62.919,23970000.0
2009-07-13 15:13:00,62.935,62.95,62.897,62.931,19270000.0
2009-07-13 15:14:00,62.938,62.946,62.917,62.924,12640000.0
2009-07-13 15:15:00,62.927,62.929,62.912,62.917,16900000.0
2009-07-13 15:16:00,62.926,62.933,62.92,62.92,12620000.0
2009-07-13 15:17:00,62.91,62.946,62.91,62.93,21350000.0
2009-07-13 15:18:00,62.93,62.935,62.908,62.93,11320000.0
2009-07-13 15:19:00,62.909,62.939,62.907,62.927,16850000.0
2009-07-13 15:20:00,62.916,62.934,62.915,62.923,17350000.0
2009-07-13 15:21:00,62.919,62.919,62.872,62.887,13150000.0
2009-07-13 15:22:00,62.896,62.903,62.894,62.898,12770000.0
2009-07-13 15:23:00,62.905,62.907,62.895,62.895,11270000.0
2009-07-13 15:24:00,62.903,62.906,62.891,62.905,23180000.0
2009-07-13 15:25:00,62.919,62.979,62.919,62.945,11910000.0
2009-07-13 15:26:00,62.96,62.96,62.928,62.928,12250000.0
2009-07-13 15:27:00,62.923,62.94,62.921,62.921,15580000.0
2009-07-13 15:28:00,62.932,62.938,62.916,62.916,9240000.0
2009-07-13 15:29:00,62.926,62.935,62.903,62.929,12630000.0
2009-07-13 15:30:00,62.945,62.945,62.917,62.931,13750000.0
2009-07-13 15:31:00,62.947,62.947,62.914,62.933,12610000.0
2009-07-13 15:32:00,62.941,62.941,62.922,62.926,9210000.0
2009-07-13 15:33:00,62.933,62.958,62.925,62.949,18260000.0
2009-07-13 15:34:00,62.968,62.997,62.958,62.997,11280000.0
2009-07-13 15:35:00,62.975,62.985,62.957,62.961,10750000.0
2009-07-13 15:36:00,63.001,63.013,62.956,63.01,14690000.0
2009-07-13 15:37:00,63.02,63.029,63.012,63.012,13750000.0
2009-07-13 15:38:00,62.998,63.006,62.985,62.999,14470000.0
2009-07-13 15:39:00,63.009,63.009,62.961,62.961,17730000.0
2009-07-13 15:40:00,62.965,62.969,62.951,62.951,15710000.0
2009-07-13 15:41:00,62.933,62.954,62.933,62.94,12050000.0
2009-07-13 15:42:00,62.949,62.949,62.929,62.939,9950000.0
2009-07-13 15:43:00,62.942,62.968,62.942,62.943,22340000.0
2009-07-13 15:44:00,62.951,62.959,62.933,62.941,18430000.0
2009-07-13 15:45:00,62.947,62.953,62.939,62.95,16180000.0
2009-07-13 15:46:00,62.948,62.948,62.925,62.943,9110000.0
2009-07-13 15:47:00,62.936,62.937,62.912,62.937,13600000.0
2009-07-13 15:48:00,62.933,62.943,62.922,62.922,4510000.0
2009-07-13 15:49:00,62.944,62.944,62.919,62.932,16000000.0
2009-07-13 15:50:00,62.93,62.948,62.93,62.947,7890000.0
2009-07-13 15:51:00,62.947,62.956,62.938,62.942,17980000.0
2009-07-13 15:52:00,62.937,62.941,62.926,62.928,12780000.0
2009-07-13 15:53:00,62.932,62.945,62.918,62.941,18270000.0
2009-07-13 15:54:00,62.935,62.935,62.908,62.922,9060000.0
2009-07-13 15:55:00,62.916,62.916,62.889,62.906,9050000.0
2009-07-13 15:56:00,62.903,62.927,62.903,62.913,12620000.0
2009-07-13 15:57:00,62.913,62.914,62.891,62.914,9020000.0
2009-07-13 15:58:00,62.907,62.908,62.884,62.906,14730000.0
2009-07-13 15:59:00,62.888,62.897,62.854,62.876,18100000.0
2009-07-13 16:00:00,62.887,62.887,62.863,62.873,11870000.0
2009-07-13 16:01:00,62.869,62.897,62.848,62.857,11830000.0
2009-07-13 16:02:00,62.819,62.84,62.809,62.832,23460000.0
2009-07-13 16:03:00,62.831,62.85,62.812,62.844,16570000.0
2009-07-13 16:04:00,62.852,62.852,62.784,62.784,23020000.0
2009-07-13 16:05:00,62.789,62.813,62.772,62.813,10140000.0
2009-07-13 16:06:00,62.822,62.842,62.788,62.839,19050000.0
2009-07-13 16:07:00,62.834,62.842,62.819,62.83,12240000.0
2009-07-13 16:08:00,62.821,62.834,62.808,62.834,14580000.0
2009-07-13 16:09:00,62.823,62.84,62.823,62.826,14660000.0
2009-07-13 16:10:00,62.825,62.844,62.819,62.84,11090000.0
2009-07-13 16:11:00,62.843,62.862,62.832,62.862,13180000.0
2009-07-13 16:12:00,62.866,62.872,62.866,62.867,8500000.0
2009-07-13 16:13:00,62.839,62.864,62.834,62.854,16910000.0
2009-07-13 16:14:00,62.855,62.904,62.834,62.875,14280000.0
2009-07-13 16:15:00,62.91,62.938,62.907,62.912,19270000.0
2009-07-13 16:16:00,62.908,62.921,62.895,62.903,19240000.0
2009-07-13 16:17:00,62.916,62.92,62.899,62.902,13410000.0
2009-07-13 16:18:00,62.905,62.922,62.899,62.913,18160000.0
2009-07-13 16:19:00,62.93,62.942,62.905,62.94,19040000.0
2009-07-13 16:20:00,62.935,62.968,62.935,62.939,13150000.0
2009-07-13 16:21:00,62.953,62.953,62.941,62.95,12050000.0
2009-07-13 16:22:00,62.949,62.949,62.933,62.94,9410000.0
2009-07-13 16:23:00,62.931,62.934,62.916,62.934,13560000.0
2009-07-13 16:24:00,62.944,62.953,62.923,62.946,17650000.0
2009-07-13 16:25:00,62.948,62.965,62.936,62.965,12800000.0
2009-07-13 16:26:00,62.963,62.978,62.962,62.978,20550000.0
2009-07-13 16:27:00,62.99,62.998,62.979,62.992,14110000.0
2009-07-13 16:28:00,62.969,62.979,62.966,62.971,12640000.0
2009-07-13 16:29:00,62.963,62.991,62.963,62.978,15600000.0
2009-07-13 16:30:00,63.014,63.022,62.987,63.006,16560000.0
2009-07-13 16:31:00,63.002,63.023,62.994,63.006,18030000.0
2009-07-13 16:32:00,63.036,63.096,63.014,63.064,20740000.0
2009-07-13 16:33:00,63.072,63.074,63.061,63.061,4510000.0
2009-07-13 16:34:00,63.035,63.053,63.015,63.028,14310000.0
2009-07-13 16:35:00,63.031,63.063,63.022,63.022,18540000.0
2009-07-13 16:36:00,63.057,63.067,63.032,63.047,22470000.0
2009-07-13 16:37:00,63.059,63.09,63.038,63.052,17840000.0
2009-07-13 16:38:00,63.06,63.069,63.047,63.065,13940000.0
2009-07-13 16:39:00,63.102,63.102,63.055,63.055,7380000.0
2009-07-13 16:40:00,63.061,63.083,63.061,63.07,15440000.0
2009-07-13 16:41:00,63.074,63.104,63.072,63.086,11510000.0
2009-07-13 16:42:00,63.116,63.146,63.094,63.146,14170000.0
2009-07-13 16:43:00,63.087,63.108,63.071,63.074,15070000.0
2009-07-13 16:44:00,63.082,63.087,63.055,63.066,14140000.0
2009-07-13 16:45:00,63.063,63.067,63.053,63.053,12210000.0
2009-07-13 16:46:00,63.024,63.058,63.009,63.013,12440000.0
2009-07-13 16:47:00,63.024,63.05,63.006,63.016,9430000.0
2009-07-13 16:48:00,63.028,63.039,63.02,63.03,17930000.0
2009-07-13 16:49:00,63.035,63.08,63.032,63.056,15820000.0
2009-07-13 16:50:00,63.081,63.094,63.07,63.089,17090000.0
2009-07-13 16:51:00,63.131,63.132,63.092,63.112,12390000.0
2009-07-13 16:52:00,63.109,63.117,63.096,63.111,19230000.0
2009-07-13 16:53:00,63.091,63.106,63.078,63.078,13330000.0
2009-07-13 16:54:00,63.096,63.14,63.076,63.125,15030000.0
2009-07-13 16:55:00,63.119,63.145,63.119,63.119,16690000.0
2009-07-13 16:56:00,63.153,63.164,63.119,63.143,14460000.0
2009-07-13 16:57:00,63.158,63.165,63.143,63.157,15570000.0
2009-07-13 16:58:00,63.164,63.181,63.16,63.16,13710000.0
2009-07-13 16:59:00,63.168,63.188,63.145,63.157,20890000.0
2009-07-13 17:00:00,63.149,63.178,63.144,63.15,13160000.0
2009-07-13 17:01:00,63.125,63.134,63.111,63.111,20840000.0
2009-07-13 17:02:00,63.114,63.12,63.079,63.107,12280000.0
2009-07-13 17:03:00,63.113,63.125,63.098,63.099,11160000.0
2009-07-13 17:04:00,63.089,63.092,63.051,63.092,11450000.0
2009-07-13 17:05:00,63.06,63.096,63.06,63.061,11280000.0
2009-07-13 17:06:00,63.079,63.1,63.064,63.073,20370000.0
2009-07-13 17:07:00,63.103,63.127,63.1,63.106,14770000.0
2009-07-13 17:08:00,63.104,63.112,63.096,63.11,17540000.0
2009-07-13 17:09:00,63.114,63.114,63.083,63.095,14280000.0
2009-07-13 17:10:00,63.089,63.114,63.076,63.093,16750000.0
2009-07-13 17:11:00,63.107,63.125,63.095,63.125,14650000.0
2009-07-13 17:12:00,63.134,63.173,63.126,63.134,21030000.0
2009-07-13 17:13:00,63.146,63.162,63.134,63.142,19190000.0
2009-07-13 17:14:00,63.143,63.144,63.105,63.129,19250000.0
2009-07-13 17:15:00,63.112,63.13,63.094,63.122,21590000.0
2009-07-13 17:16:00,63.113,63.12,63.096,63.106,21590000.0
2009-07-13 17:17:00,63.099,63.123,63.099,63.121,12380000.0
2009-07-13 17:18:00,63.125,63.125,63.107,63.119,12630000.0
2009-07-13 17:19:00,63.135,63.141,63.109,63.128,17090000.0
2009-07-13 17:20:00,63.115,63.136,63.115,63.122,11270000.0
2009-07-13 17:21:00,63.117,63.128,63.102,63.102,9960000.0
2009-07-13 17:22:00,63.097,63.115,63.097,63.1,20690000.0
2009-07-13 17:23:00,63.072,63.095,63.072,63.095,19770000.0
2009-07-13 17:24:00,63.101,63.117,63.068,63.117,7150000.0
2009-07-13 17:25:00,63.107,63.125,63.107,63.114,15470000.0
2009-07-13 17:26:00,63.113,63.113,63.104,63.104,2490000.0
2009-07-13 17:27:00,63.114,63.114,63.093,63.098,12590000.0
2009-07-13 17:28:00,63.097,63.097,63.084,63.094,8830000.0
2009-07-13 17:29:00,63.105,63.131,63.101,63.101,19040000.0
2009-07-13 17:30:00,63.142,63.152,63.105,63.148,13210000.0
2009-07-13 17:31:00,63.156,63.211,63.156,63.198,15440000.0
2009-07-13 17:32:00,63.233,63.246,63.194,63.238,12380000.0
2009-07-13 17:33:00,63.272,63.289,63.225,63.28,15070000.0
2009-07-13 17:34:00,63.283,63.288,63.247,63.269,18070000.0
2009-07-13 17:35:00,63.261,63.264,63.228,63.244,19190000.0
2009-07-13 17:36:00,63.249,63.283,63.249,63.272,24070000.0
2009-07-13 17:37:00,63.272,63.272,63.253,63.265,18900000.0
2009-07-13 17:38:00,63.258,63.273,63.252,63.263,17500000.0
2009-07-13 17:39:00,63.247,63.255,63.239,63.24,13560000.0
2009-07-13 17:40:00,63.235,63.25,63.225,63.237,14320000.0
2009-07-13 17:41:00,63.254,63.254,63.226,63.25,16190000.0
2009-07-13 17:42:00,63.234,63.246,63.228,63.228,7700000.0
2009-07-13 17:43:00,63.231,63.239,63.218,63.234,15290000.0
2009-07-13 17:44:00,63.203,63.227,63.194,63.225,19340000.0
2009-07-13 17:45:00,63.214,63.259,63.214,63.256,13430000.0
2009-07-13 17:46:00,63.24,63.268,63.234,63.259,13770000.0
2009-07-13 17:47:00,63.239,63.278,63.239,63.249,15100000.0
2009-07-13 17:48:00,63.261,63.275,63.239,63.272,17400000.0
2009-07-13 17:49:00,63.295,63.295,63.285,63.287,16950000.0
2009-07-13 17:50:00,63.276,63.288,63.273,63.275,17880000.0
2009-07-13 17:51:00,63.292,63.303,63.292,63.303,6960000.0
2009-07-13 17:52:00,63.306,63.328,63.295,63.321,19350000.0
2009-07-13 17:53:00,63.33,63.333,63.312,63.318,8310000.0
2009-07-13 17:54:00,63.329,63.329,63.303,63.322,13530000.0
2009-07-13 17:55:00,63.304,63.304,63.291,63.299,11720000.0
2009-07-13 17:56:00,63.313,63.32,63.311,63.32,6960000.0
2009-07-13 17:57:00,63.321,63.326,63.293,63.317,20500000.0
2009-07-13 17:58:00,63.31,63.324,63.304,63.324,6010000.0
2009-07-13 17:59:00,63.325,63.366,63.325,63.343,7330000.0
2009-07-13 18:00:00,63.372,63.432,63.37,63.432,12960000.0
2009-07-13 18:01:00,63.396,63.406,63.383,63.39,13190000.0
2009-07-13 18:02:00,63.399,63.418,63.385,63.385,11110000.0
2009-07-13 18:03:00,63.396,63.403,63.387,63.387,6010000.0
2009-07-13 18:04:00,63.386,63.39,63.368,63.384,16840000.0
2009-07-13 18:05:00,63.375,63.379,63.358,63.379,10630000.0
2009-07-13 18:06:00,63.381,63.387,63.358,63.387,12020000.0
2009-07-13 18:07:00,63.376,63.38,63.357,63.375,15470000.0
2009-07-13 18:08:00,63.348,63.374,63.346,63.352,19800000.0
2009-07-13 18:09:00,63.351,63.357,63.345,63.352,11080000.0
2009-07-13 18:10:00,63.349,63.358,63.344,63.347,13200000.0
2009-07-13 18:11:00,63.341,63.36,63.312,63.337,12950000.0
2009-07-13 18:12:00,63.328,63.351,63.303,63.343,12220000.0
2009-07-13 18:13:00,63.352,63.371,63.342,63.348,18870000.0
2009-07-13 18:14:00,63.341,63.35,63.337,63.344,18070000.0
2009-07-13 18:15:00,63.358,63.366,63.338,63.347,13580000.0
2009-07-13 18:16:00,63.359,63.359,63.331,63.331,13560000.0
2009-07-13 18:17:00,63.334,63.339,63.306,63.339,12710000.0
2009-07-13 18:18:00,63.349,63.358,63.335,63.34,10570000.0
2009-07-13 18:19:00,63.348,63.349,63.3,63.325,18490000.0
2009-07-13 18:20:00,63.319,63.325,63.285,63.323,14690000.0
2009-07-13 18:21:00,63.3,63.301,63.286,63.299,10830000.0
2009-07-13 18:22:00,63.264,63.269,63.245,63.255,14360000.0
2009-07-13 18:23:00,63.259,63.261,63.231,63.261,20970000.0
2009-07-13 18:24:00,63.25,63.25,63.228,63.248,14170000.0
2009-07-13 18:25:00,63.241,63.265,63.232,63.237,20510000.0
2009-07-13 18:26:00,63.24,63.253,63.224,63.245,18380000.0
2009-07-13 18:27:00,63.245,63.245,63.225,63.239,17500000.0
2009-07-13 18:28:00,63.234,63.242,63.234,63.242,4890000.0
2009-07-13 18:29:00,63.257,63.267,63.237,63.267,12440000.0
2009-07-13 18:30:00,63.285,63.29,63.274,63.279,20810000.0
2009-07-13 18:31:00,63.265,63.271,63.263,63.266,13830000.0
2009-07-13 18:32:00,63.268,63.269,63.242,63.269,9770000.0
2009-07-13 18:33:00,63.264,63.269,63.253,63.269,13050000.0
2009-07-13 18:34:00,63.255,63.261,63.23,63.247,15400000.0
2009-07-13 18:35:00,63.237,63.238,63.225,63.225,6050000.0
2009-07-13 18:36:00,63.232,63.232,63.206,63.221,11080000.0
2009-07-13 18:37:00,63.211,63.221,63.206,63.206,19400000.0
2009-07-13 18:38:00,63.231,63.234,63.226,63.234,8500000.0
2009-07-13 18:39:00,63.243,63.255,63.218,63.24,15430000.0
2009-07-13 18:40:00,63.243,63.249,63.233,63.243,14130000.0
2009-07-13 18:41:00,63.256,63.278,63.246,63.271,16050000.0
2009-07-13 18:42:00,63.281,63.291,63.261,63.275,21640000.0
2009-07-13 18:43:00,63.275,63.293,63.232,63.264,13340000.0
2009-07-13 18:44:00,63.28,63.294,63.276,63.285,17840000.0
2009-07-13 18:45:00,63.288,63.294,63.277,63.279,18410000.0
2009-07-13 18:46:00,63.283,63.299,63.278,63.29,17520000.0
2009-07-13 18:47:00,63.283,63.291,63.258,63.28,16090000.0
2009-07-13 18:48:00,63.302,63.302,63.285,63.293,13790000.0
2009-07-13 18:49:00,63.298,63.304,63.275,63.289,11750000.0
2009-07-13 18:50:00,63.281,63.291,63.273,63.279,14880000.0
2009-07-13 18:51:00,63.295,63.295,63.268,63.268,7320000.0
2009-07-13 18:52:00,63.257,63.28,63.253,63.253,9250000.0
2009-07-13 18:53:00,63.235,63.242,63.228,63.24,15210000.0
2009-07-13 18:54:00,63.245,63.25,63.245,63.25,3230000.0
2009-07-13 18:55:00,63.238,63.247,63.227,63.231,16080000.0
2009-07-13 18:56:00,63.236,63.258,63.236,63.252,5070000.0
2009-07-13 18:57:00,63.262,63.262,63.242,63.252,11840000.0
2009-07-13 18:58:00,63.232,63.256,63.225,63.232,18880000.0
2009-07-13 18:59:00,63.23,63.259,63.229,63.249,9210000.0
2009-07-13 19:00:00,63.259,63.26,63.248,63.253,13900000.0
2009-07-13 19:01:00,63.277,63.284,63.276,63.279,16150000.0
2009-07-13 19:02:00,63.26,63.281,63.257,63.274,11070000.0
2009-07-13 19:03:00,63.28,63.28,63.274,63.279,8840000.0
2009-07-13 19:04:00,63.283,63.283,63.263,63.281,9420000.0
2009-07-13 19:05:00,63.278,63.298,63.275,63.284,18210000.0
2009-07-13 19:06:00,63.306,63.306,63.281,63.299,16950000.0
2009-07-13 19:07:00,63.293,63.31,63.292,63.3,13910000.0
2009-07-13 19:08:00,63.322,63.33,63.309,63.329,14020000.0
2009-07-13 19:09:00,63.338,63.351,63.309,63.333,12420000.0
2009-07-13 19:10:00,63.323,63.35,63.323,63.345,13450000.0
2009-07-13 19:11:00,63.349,63.353,63.306,63.335,12060000.0
2009-07-13 19:12:00,63.335,63.335,63.322,63.334,13530000.0
2009-07-13 19:13:00,63.329,63.342,63.329,63.342,9650000.0
2009-07-13 19:14:00,63.341,63.344,63.33,63.33,10180000.0
2009-07-13 19:15:00,63.353,63.37,63.336,63.37,13900000.0
2009-07-13 19:16:00,63.379,63.379,63.321,63.354,15200000.0
2009-07-13 19:17:00,63.338,63.339,63.317,63.326,20940000.0
2009-07-13 19:18:00,63.333,63.338,63.313,63.338,12300000.0
2009-07-13 19:19:00,63.34,63.39,63.338,63.373,15640000.0
2009-07-13 19:20:00,63.359,63.379,63.355,63.359,16430000.0
2009-07-13 19:21:00,63.364,63.364,63.345,63.356,10700000.0
2009-07-13 19:22:00,63.354,63.374,63.354,63.37,19100000.0
2009-07-13 19:23:00,63.385,63.398,63.346,63.392,15060000.0
2009-07-13 19:24:00,63.401,63.401,63.364,63.367,13330000.0
2009-07-13 19:25:00,63.371,63.384,63.36,63.364,17880000.0
2009-07-13 19:26:00,63.357,63.369,63.355,63.366,12820000.0
2009-07-13 19:27:00,63.37,63.37,63.329,63.359,10040000.0
2009-07-13 19:28:00,63.346,63.369,63.344,63.36,11460000.0
2009-07-13 19:29:00,63.349,63.368,63.346,63.351,23850000.0
2009-07-13 19:30:00,63.369,63.372,63.355,63.366,13940000.0
2009-07-13 19:31:00,63.351,63.369,63.351,63.366,14120000.0
2009-07-13 19:32:00,63.366,63.372,63.347,63.371,10890000.0
2009-07-13 19:33:00,63.348,63.353,63.325,63.353,9390000.0
2009-07-13 19:34:00,63.328,63.336,63.328,63.336,9200000.0
2009-07-13 19:35:00,63.334,63.342,63.327,63.336,11730000.0
2009-07-13 19:36:00,63.349,63.356,63.345,63.356,8460000.0
2009-07-13 19:37:00,63.359,63.359,63.332,63.353,15470000.0
2009-07-13 19:38:00,63.329,63.331,63.291,63.311,14730000.0
2009-07-13 19:39:00,63.306,63.309,63.301,63.307,9020000.0
2009-07-13 19:40:00,63.308,63.308,63.294,63.302,20350000.0
2009-07-13 19:41:00,63.286,63.296,63.281,63.293,11270000.0
2009-07-13 19:42:00,63.295,63.295,63.26,63.26,13990000.0
2009-07-13 19:43:00,63.255,63.255,63.231,63.255,8640000.0
2009-07-13 19:44:00,63.27,63.27,63.264,63.265,16620000.0
2009-07-13 19:45:00,63.283,63.288,63.273,63.288,12060000.0
2009-07-13 19:46:00,63.295,63.302,63.293,63.302,7320000.0
2009-07-13 19:47:00,63.289,63.289,63.279,63.284,13420000.0
2009-07-13 19:48:00,63.288,63.291,63.271,63.291,14140000.0
2009-07-13 19:49:00,63.292,63.297,63.283,63.293,12210000.0
2009-07-13 19:50:00,63.303,63.309,63.294,63.309,11490000.0
2009-07-13 19:51:00,63.315,63.315,63.299,63.313,8260000.0
2009-07-13 19:52:00,63.317,63.317,63.31,63.31,4130000.0
2009-07-13 19:53:00,63.31,63.335,63.305,63.311,14020000.0
2009-07-13 19:54:00,63.316,63.316,63.307,63.31,12590000.0
2009-07-13 19:55:00,63.313,63.313,63.293,63.307,14320000.0
2009-07-13 19:56:00,63.306,63.313,63.281,63.303,15110000.0
2009-07-13 19:57:00,63.307,63.307,63.293,63.303,10340000.0
2009-07-13 19:58:00,63.294,63.309,63.289,63.293,21220000.0
2009-07-13 19:59:00,63.314,63.32,63.289,63.32,19530000.0
2009-07-13 20:00:00,63.328,63.335,63.31,63.321,12100000.0
2009-07-13 20:01:00,63.315,63.336,63.298,63.336,13550000.0
2009-07-13 20:02:00,63.313,63.316,63.302,63.316,10370000.0
2009-07-13 20:03:00,63.3,63.311,63.299,63.306,12770000.0
2009-07-13 20:04:00,63.305,63.323,63.293,63.316,14460000.0
2009-07-13 20:05:00,63.301,63.327,63.294,63.305,14700000.0
2009-07-13 20:06:00,63.332,63.332,63.326,63.326,2820000.0
2009-07-13 20:07:00,63.305,63.314,63.294,63.311,12030000.0
2009-07-13 20:08:00,63.305,63.338,63.305,63.32,10140000.0
2009-07-13 20:09:00,63.311,63.311,63.278,63.289,6570000.0
2009-07-13 20:10:00,63.289,63.303,63.274,63.295,13190000.0
2009-07-13 20:11:00,63.307,63.321,63.306,63.306,12210000.0
2009-07-13 20:12:00,63.315,63.315,63.292,63.302,9660000.0
2009-07-13 20:13:00,63.303,63.309,63.293,63.305,15960000.0
2009-07-13 20:14:00,63.3,63.31,63.294,63.305,12950000.0
2009-07-13 20:15:00,63.317,63.317,63.308,63.313,7330000.0
2009-07-13 20:16:00,63.312,63.322,63.306,63.318,14760000.0
2009-07-13 20:17:00,63.313,63.324,63.313,63.315,11470000.0
2009-07-13 20:18:00,63.339,63.339,63.31,63.324,10360000.0
2009-07-13 20:19:00,63.335,63.357,63.321,63.321,13980000.0
2009-07-13 20:20:00,63.323,63.341,63.323,63.339,14700000.0
2009-07-13 20:21:00,63.349,63.387,63.348,63.386,16230000.0
2009-07-13 20:22:00,63.395,63.407,63.383,63.403,17080000.0
2009-07-13 20:23:00,63.404,63.413,63.377,63.398,17130000.0
2009-07-13 20:24:00,63.403,63.403,63.385,63.395,13180000.0
2009-07-13 20:25:00,63.383,63.394,63.375,63.391,11870000.0
2009-07-13 20:26:00,63.41,63.417,63.404,63.41,13200000.0
2009-07-13 20:27:00,63.419,63.424,63.408,63.424,10150000.0
2009-07-13 20:28:00,63.422,63.422,63.407,63.415,13930000.0
2009-07-13 20:29:00,63.424,63.425,63.419,63.425,13930000.0
2009-07-13 20:30:00,63.43,63.43,63.415,63.422,11090000.0
2009-07-13 20:31:00,63.436,63.443,63.416,63.442,14510000.0
2009-07-13 20:32:00,63.441,63.441,63.424,63.433,15220000.0
2009-07-13 20:33:00,63.444,63.456,63.435,63.448,14880000.0
2009-07-13 20:34:00,63.439,63.451,63.41,63.416,11420000.0
2009-07-13 20:35:00,63.427,63.451,63.427,63.451,6010000.0
2009-07-13 20:36:00,63.455,63.474,63.436,63.464,13720000.0
2009-07-13 20:37:00,63.472,63.475,63.457,63.457,17400000.0
2009-07-13 20:38:00,63.445,63.451,63.437,63.451,11680000.0
2009-07-13 20:39:00,63.449,63.468,63.449,63.457,16940000.0
2009-07-13 20:40:00,63.445,63.454,63.425,63.443,16010000.0
2009-07-13 20:41:00,63.442,63.454,63.434,63.449,16940000.0
2009-07-13 20:42:00,63.465,63.465,63.453,63.456,12440000.0
2009-07-13 20:43:00,63.471,63.476,63.457,63.475,12810000.0
2009-07-13 20:44:00,63.47,63.481,63.462,63.481,8870000.0
2009-07-13 20:45:00,63.503,63.512,63.478,63.502,13760000.0
2009-07-13 20:46:00,63.502,63.514,63.495,63.5,10330000.0
2009-07-13 20:47:00,63.507,63.509,63.493,63.505,15040000.0
2009-07-13 20:48:00,63.523,63.527,63.506,63.526,10150000.0
2009-07-13 20:49:00,63.528,63.554,63.521,63.539,10780000.0
2009-07-13 20:50:00,63.535,63.555,63.518,63.555,10890000.0
2009-07-13 20:51:00,63.537,63.537,63.515,63.526,5820000.0
2009-07-13 20:52:00,63.512,63.529,63.511,63.529,9810000.0
2009-07-13 20:53:00,63.517,63.531,63.503,63.51,15970000.0
2009-07-13 20:54:00,63.535,63.537,63.491,63.509,15240000.0
2009-07-13 20:55:00,63.512,63.525,63.469,63.469,9580000.0
2009-07-13 20:56:00,63.469,63.479,63.463,63.471,19630000.0
2009-07-13 20:57:00,63.473,63.475,63.465,63.471,11830000.0
2009-07-13 20:58:00,63.468,63.497,63.449,63.451,17520000.0
2009-07-13 20:59:00,63.482,63.499,63.473,63.495,12990000.0
2009-07-13 21:00:00,63.503,63.503,63.485,63.485,3190000.0
2009-07-13 21:01:00,63.455,63.48,63.455,63.48,14390000.0
2009-07-13 21:02:00,63.457,63.468,63.449,63.467,14930000.0
2009-07-13 21:03:00,63.471,63.474,63.451,63.472,16380000.0
2009-07-13 21:04:00,63.465,63.498,63.465,63.477,14660000.0
2009-07-13 21:05:00,63.492,63.506,63.487,63.494,17090000.0
2009-07-13 21:06:00,63.502,63.502,63.466,63.497,13900000.0
2009-07-13 21:07:00,63.489,63.491,63.457,63.471,13720000.0
2009-07-13 21:08:00,63.485,63.485,63.451,63.481,14690000.0
2009-07-13 21:09:00,63.493,63.498,63.471,63.482,16440000.0
2009-07-13 21:10:00,63.488,63.513,63.486,63.496,10370000.0
2009-07-13 21:11:00,63.503,63.503,63.493,63.499,12960000.0
2009-07-13 21:12:00,63.507,63.511,63.483,63.511,9200000.0
2009-07-13 21:13:00,63.486,63.499,63.486,63.487,12250000.0
2009-07-13 21:14:00,63.493,63.499,63.487,63.489,12400000.0
2009-07-13 21:15:00,63.503,63.503,63.462,63.478,11650000.0
2009-07-13 21:16:00,63.487,63.487,63.466,63.483,14090000.0
2009-07-13 21:17:00,63.466,63.488,63.462,63.474,15250000.0
2009-07-13 21:18:00,63.478,63.478,63.464,63.47,11130000.0
2009-07-13 21:19:00,63.458,63.482,63.458,63.471,15630000.0
2009-07-13 21:20:00,63.459,63.468,63.45,63.456,16230000.0
2009-07-13 21:21:00,63.466,63.469,63.446,63.468,16580000.0
2009-07-13 21:22:00,63.456,63.465,63.454,63.465,16610000.0
2009-07-13 21:23:00,63.471,63.471,63.455,63.455,5830000.0
2009-07-13 21:24:00,63.473,63.473,63.454,63.463,9990000.0
2009-07-13 21:25:00,63.43,63.449,63.426,63.432,17140000.0
2009-07-13 21:26:00,63.444,63.45,63.431,63.438,15070000.0
2009-07-13 21:27:00,63.441,63.441,63.434,63.44,9760000.0
2009-07-13 21:28:00,63.442,63.449,63.42,63.44,15860000.0
2009-07-13 21:29:00,63.43,63.432,63.403,63.432,12220000.0
2009-07-13 21:30:00,63.431,63.431,63.412,63.419,11450000.0
2009-07-13 21:31:00,63.409,63.423,63.409,63.423,14530000.0
2009-07-13 21:32:00,63.416,63.432,63.403,63.407,11770000.0
2009-07-13 21:33:00,63.428,63.442,63.41,63.436,14440000.0
2009-07-13 21:34:00,63.46,63.46,63.441,63.451,14320000.0
2009-07-13 21:35:00,63.44,63.457,63.44,63.457,7550000.0
2009-07-13 21:36:00,63.462,63.462,63.453,63.453,4510000.0
2009-07-13 21:37:00,63.447,63.463,63.442,63.463,15850000.0
2009-07-13 21:38:00,63.445,63.447,63.434,63.447,9390000.0
2009-07-13 21:39:00,63.462,63.469,63.447,63.469,14690000.0
2009-07-13 21:40:00,63.468,63.488,63.451,63.479,13890000.0
2009-07-13 21:41:00,63.485,63.504,63.455,63.494,14730000.0
2009-07-13 21:42:00,63.493,63.497,63.474,63.489,13840000.0
2009-07-13 21:43:00,63.495,63.502,63.484,63.502,10170000.0
2009-07-13 21:44:00,63.511,63.533,63.505,63.508,21050000.0
2009-07-13 21:45:00,63.521,63.525,63.494,63.525,10890000.0
2009-07-13 21:46:00,63.54,63.556,63.527,63.543,17870000.0
2009-07-13 21:47:00,63.55,63.552,63.548,63.548,5630000.0
2009-07-13 21:48:00,63.584,63.59,63.544,63.588,12810000.0
2009-07-13 21:49:00,63.588,63.59,63.561,63.561,18820000.0
2009-07-13 21:50:00,63.554,63.579,63.554,63.569,14080000.0
2009-07-13 21:51:00,63.583,63.589,63.581,63.589,16390000.0
2009-07-13 21:52:00,63.582,63.612,63.582,63.597,10130000.0
2009-07-13 21:53:00,63.607,63.617,63.594,63.596,21860000.0
2009-07-13 21:54:00,63.614,63.614,63.592,63.601,12390000.0
2009-07-13 21:55:00,63.584,63.592,63.583,63.592,6190000.0
2009-07-13 21:56:00,63.585,63.589,63.562,63.588,13750000.0
2009-07-13 21:57:00,63.565,63.565,63.549,63.549,2820000.0
2009-07-13 21:58:00,63.548,63.548,63.542,63.545,18600000.0
2009-07-13 21:59:00,63.555,63.555,63.548,63.555,10510000.0
2009-07-13 22:00:00,63.565,63.568,63.55,63.561,16380000.0
2009-07-13 22:01:00,63.553,63.557,63.553,63.557,4140000.0
2009-07-13 22:02:00,63.549,63.553,63.541,63.552,9950000.0
2009-07-13 22:03:00,63.564,63.565,63.553,63.565,8450000.0
2009-07-13 22:04:00,63.552,63.564,63.551,63.564,11880000.0
2009-07-13 22:05:00,63.566,63.566,63.56,63.56,15960000.0
2009-07-13 22:06:00,63.563,63.569,63.555,63.568,13530000.0
2009-07-13 22:07:00,63.555,63.558,63.555,63.558,3570000.0
2009-07-13 22:08:00,63.567,63.567,63.553,63.562,12060000.0
2009-07-13 22:09:00,63.579,63.589,63.553,63.583,21590000.0
2009-07-13 22:10:00,63.577,63.581,63.573,63.58,9580000.0
2009-07-13 22:11:00,63.574,63.577,63.573,63.577,8270000.0
2009-07-13 22:12:00,63.591,63.593,63.577,63.584,15810000.0
2009-07-13 22:13:00,63.575,63.58,63.57,63.57,10920000.0
2009-07-13 22:14:00,63.575,63.586,63.57,63.576,15630000.0
2009-07-13 22:15:00,63.589,63.589,63.575,63.587,11350000.0
2009-07-13 22:16:00,63.568,63.577,63.557,63.571,19610000.0
2009-07-13 22:17:00,63.565,63.565,63.553,63.557,14870000.0
2009-07-13 22:18:00,63.528,63.539,63.528,63.53,14830000.0
2009-07-13 22:19:00,63.525,63.528,63.52,63.526,14310000.0
2009-07-13 22:20:00,63.532,63.55,63.532,63.55,14140000.0
2009-07-13 22:21:00,63.553,63.553,63.55,63.55,5830000.0
2009-07-13 22:22:00,63.535,63.535,63.528,63.534,8500000.0
2009-07-13 22:23:00,63.535,63.538,63.535,63.538,3570000.0
2009-07-13 22:24:00,63.55,63.551,63.531,63.549,18140000.0
2009-07-13 22:25:00,63.563,63.576,63.552,63.559,19750000.0
2009-07-13 22:26:00,63.561,63.561,63.553,63.553,4920000.0
2009-07-13 22:27:00,63.564,63.565,63.552,63.562,7180000.0
2009-07-13 22:28:00,63.56,63.561,63.543,63.551,15400000.0
2009-07-13 22:29:00,63.525,63.545,63.514,63.514,11310000.0
2009-07-13 22:30:00,63.534,63.534,63.518,63.521,14360000.0
2009-07-13 22:31:00,63.518,63.528,63.498,63.501,11920000.0
2009-07-13 22:32:00,63.501,63.527,63.501,63.511,20700000.0
2009-07-13 22:33:00,63.515,63.515,63.505,63.511,11310000.0
2009-07-13 22:34:00,63.498,63.503,63.494,63.496,8640000.0
2009-07-13 22:35:00,63.494,63.51,63.486,63.51,4880000.0
2009-07-13 22:36:00,63.517,63.517,63.511,63.511,3610000.0
2009-07-13 22:37:00,63.512,63.52,63.506,63.52,5070000.0
2009-07-13 22:38:00,63.506,63.519,63.505,63.517,11690000.0
2009-07-13 22:39:00,63.511,63.515,63.511,63.513,5630000.0
2009-07-13 22:40:00,63.499,63.508,63.498,63.508,18440000.0
2009-07-13 22:41:00,63.5,63.5,63.497,63.498,5260000.0
2009-07-13 22:42:00,63.515,63.515,63.491,63.496,11840000.0
2009-07-13 22:43:00,63.489,63.494,63.485,63.49,11520000.0
2009-07-13 22:45:00,63.51,63.511,63.479,63.501,62470000.0
2009-07-13 22:46:00,63.497,63.511,63.484,63.5,91220000.0
2009-07-13 22:47:00,63.489,63.494,63.483,63.494,77660000.0
2009-07-13 22:48:00,63.51,63.51,63.486,63.509,40640000.0
2009-07-13 22:49:00,63.499,63.5,63.496,63.497,55090000.0
2009-07-13 22:50:00,63.508,63.512,63.498,63.509,82590000.0
2009-07-13 22:51:00,63.525,63.544,63.506,63.536,75510000.0
2009-07-13 22:52:00,63.525,63.526,63.52,63.52,84280000.0
2009-07-13 22:53:00,63.53,63.534,63.52,63.528,85130000.0
2009-07-13 22:54:00,63.542,63.543,63.523,63.542,110340000.0
2009-07-13 22:55:00,63.523,63.535,63.522,63.535,68030000.0
2009-07-13 22:56:00,63.534,63.543,63.53,63.532,65480000.0
2009-07-13 22:57:00,63.549,63.549,63.522,63.523,34080000.0
2009-07-13 22:58:00,63.539,63.554,63.532,63.544,73890000.0
2009-07-13 22:59:00,63.544,63.59,63.544,63.579,76500000.0
2009-07-13 23:00:00,63.605,63.605,63.551,63.568,61130000.0
2009-07-13 23:01:00,63.568,63.578,63.554,63.564,88500000.0
2009-07-13 23:02:00,63.566,63.58,63.557,63.569,72160000.0
2009-07-13 23:03:00,63.59,63.59,63.571,63.582,98590000.0
2009-07-13 23:04:00,63.586,63.587,63.578,63.584,114530000.0
2009-07-13 23:05:00,63.579,63.592,63.579,63.592,144710000.0
2009-07-13 23:06:00,63.593,63.605,63.593,63.598,92000000.0
2009-07-13 23:07:00,63.602,63.606,63.599,63.603,110160000.0
2009-07-13 23:08:00,63.582,63.602,63.574,63.602,81600000.0
2009-07-13 23:09:00,63.596,63.605,63.596,63.601,63550000.0
2009-07-13 23:10:00,63.584,63.593,63.584,63.593,84120000.0
2009-07-13 23:11:00,63.597,63.603,63.591,63.599,91550000.0
2009-07-13 23:13:00,63.578,63.579,63.577,63.579,52320000.0
2009-07-13 23:14:00,63.591,63.597,63.59,63.597,79780000.0
2009-07-13 23:15:00,63.616,63.618,63.574,63.599,66580000.0
2009-07-13 23:16:00,63.576,63.59,63.576,63.583,36120000.0
2009-07-13 23:17:00,63.567,63.57,63.566,63.567,53620000.0
2009-07-13 23:18:00,63.591,63.593,63.583,63.589,72120000.0
2009-07-13 23:19:00,63.567,63.573,63.532,63.56,71230000.0
2009-07-13 23:20:00,63.576,63.59,63.565,63.584,76530000.0
2009-07-13 23:21:00,63.589,63.589,63.562,63.57,78380000.0
2009-07-13 23:22:00,63.586,63.59,63.586,63.588,104730000.0
2009-07-13 23:23:00,63.592,63.602,63.584,63.593,60780000.0
2009-07-13 23:24:00,63.589,63.604,63.586,63.592,56030000.0
2009-07-13 23:25:00,63.597,63.602,63.59,63.601,32890000.0
2009-07-13 23:26:00,63.599,63.614,63.598,63.608,70690000.0
2009-07-13 23:27:00,63.588,63.591,63.587,63.588,67170000.0
2009-07-13 23:29:00,63.618,63.619,63.617,63.619,54910000.0
2009-07-13 23:30:00,63.603,63.61,63.598,63.599,82470000.0
2009-07-13 23:31:00,63.591,63.603,63.591,63.598,64090000.0
2009-07-13 23:32:00,63.597,63.611,63.592,63.611,38790000.0
2009-07-13 23:33:00,63.609,63.61,63.606,63.607,51520000.0
2009-07-13 23:34:00,63.594,63.597,63.589,63.594,69190000.0
2009-07-13 23:35:00,63.592,63.598,63.59,63.591,71350000.0
2009-07-13 23:36:00,63.611,63.611,63.587,63.591,80740000.0
2009-07-13 23:37:00,63.585,63.594,63.584,63.587,80270000.0
2009-07-13 23:38:00,63.594,63.599,63.59,63.591,98610000.0
2009-07-13 23:39:00,63.609,63.609,63.593,63.606,60050000.0
2009-07-13 23:40:00,63.598,63.605,63.592,63.599,59190000.0
2009-07-13 23:41:00,63.588,63.589,63.585,63.585,33690000.0
2009-07-13 23:42:00,63.616,63.617,63.61,63.611,59810000.0
2009-07-13 23:44:00,63.591,63.604,63.591,63.597,55900000.0
2009-07-13 23:45:00,63.616,63.616,63.608,63.611,76310000.0
2009-07-13 23:48:00,63.612,63.612,63.587,63.593,53760000.0
2009-07-13 23:50:00,63.587,63.601,63.585,63.599,62760000.0
2009-07-13 23:51:00,63.601,63.605,63.6,63.605,79710000.0
2009-07-13 23:52:00,63.591,63.603,63.59,63.602,73120000.0
2009-07-13 23:53:00,63.606,63.622,63.604,63.614,40000000.0
2009-07-13 23:54:00,63.622,63.627,63.612,63.619,58050000.0
2009-07-13 23:55:00,63.598,63.612,63.594,63.603,77500000.0
2009-07-13 23:56:00,63.613,63.63,63.613,63.629,75110000.0
2009-07-13 23:57:00,63.618,63.619,63.617,63.618,84260000.0
2009-07-13 23:58:00,63.627,63.627,63.61,63.618,86110000.0
2009-07-13 23:59:00,63.626,63.637,63.622,63.634,115550000.0
2009-07-14 00:00:00,63.651,63.672,63.649,63.664,65760000.0
2009-07-14 00:01:00,63.674,63.699,63.673,63.691,62020000.0
2009-07-14 00:02:00,63.69,63.703,63.679,63.698,39140000.0
2009-07-14 00:03:00,63.671,63.694,63.671,63.688,75620000.0
2009-07-14 00:04:00,63.692,63.699,63.684,63.688,74290000.0
2009-07-14 00:05:00,63.69,63.697,63.684,63.689,59190000.0
2009-07-14 00:06:00,63.71,63.711,63.688,63.705,84630000.0
2009-07-14 00:07:00,63.69,63.697,63.681,63.693,68420000.0
2009-07-14 00:08:00,63.685,63.693,63.681,63.689,93620000.0
2009-07-14 00:09:00,63.715,63.715,63.705,63.705,116440000.0
2009-07-14 00:10:00,63.672,63.686,63.671,63.674,146950000.0
2009-07-14 00:11:00,63.663,63.672,63.661,63.667,91410000.0
2009-07-14 00:12:00,63.681,63.681,63.661,63.677,117490000.0
2009-07-14 00:14:00,63.682,63.689,63.68,63.685,61130000.0
2009-07-14 00:15:00,63.696,63.699,63.691,63.692,81380000.0
2009-07-14 00:17:00,63.69,63.697,63.69,63.697,56060000.0
2009-07-14 00:18:00,63.684,63.684,63.672,63.677,77500000.0
2009-07-14 00:19:00,63.688,63.689,63.687,63.688,65270000.0
2009-07-14 00:20:00,63.671,63.686,63.669,63.677,36490000.0
2009-07-14 00:21:00,63.691,63.691,63.665,63.671,47620000.0
2009-07-14 00:22:00,63.68,63.689,63.68,63.681,67380000.0
2009-07-14 00:23:00,63.67,63.675,63.664,63.674,68050000.0
2009-07-14 00:24:00,63.698,63.698,63.69,63.69,83140000.0
2009-07-14 00:26:00,63.667,63.683,63.663,63.669,61290000.0
2009-07-14 00:27:00,63.665,63.665,63.659,63.659,80250000.0
2009-07-14 00:29:00,63.648,63.649,63.646,63.648,57390000.0
2009-07-14 00:30:00,63.674,63.674,63.662,63.662,80820000.0
2009-07-14 00:31:00,63.652,63.665,63.651,63.657,66420000.0
2009-07-14 00:32:00,63.659,63.664,63.65,63.661,37790000.0
2009-07-14 00:33:00,63.682,63.685,63.653,63.666,49860000.0
2009-07-14 00:34:00,63.668,63.672,63.661,63.67,66600000.0
2009-07-14 00:36:00,63.687,63.687,63.664,63.683,57150000.0
2009-07-14 00:39:00,63.692,63.714,63.684,63.711,54140000.0
2009-07-14 00:40:00,63.696,63.706,63.694,63.702,83490000.0
2009-07-14 00:41:00,63.691,63.705,63.691,63.699,61310000.0
2009-07-14 00:42:00,63.717,63.717,63.707,63.716,39110000.0
2009-07-14 00:43:00,63.714,63.721,63.701,63.721,47160000.0
2009-07-14 00:44:00,63.704,63.718,63.696,63.716,67320000.0
2009-07-14 00:45:00,63.721,63.721,63.692,63.692,74160000.0
2009-07-14 00:46:00,63.686,63.689,63.676,63.678,76880000.0
2009-07-14 00:48:00,63.688,63.696,63.683,63.696,62100000.0
2009-07-14 00:49:00,63.695,63.705,63.695,63.702,90250000.0
2009-07-14 00:50:00,63.701,63.706,63.701,63.703,73610000.0
2009-07-14 00:51:00,63.708,63.71,63.697,63.707,45490000.0
2009-07-14 00:52:00,63.704,63.715,63.703,63.708,56870000.0
2009-07-14 00:53:00,63.69,63.696,63.69,63.696,72920000.0
2009-07-14 00:54:00,63.711,63.712,63.687,63.687,88360000.0
2009-07-14 00:55:00,63.694,63.703,63.693,63.7,96510000.0
2009-07-14 00:56:00,63.712,63.712,63.7,63.706,94510000.0
2009-07-14 00:57:00,63.715,63.715,63.685,63.686,125120000.0
2009-07-14 00:58:00,63.669,63.681,63.665,63.668,66930000.0
2009-07-14 00:59:00,63.674,63.681,63.658,63.663,71780000.0
2009-07-14 01:00:00,63.66,63.66,63.632,63.634,41100000.0
2009-07-14 01:01:00,63.62,63.62,63.594,63.594,73060000.0
2009-07-14 01:02:00,63.602,63.603,63.586,63.601,78780000.0
2009-07-14 01:03:00,63.627,63.634,63.614,63.632,63390000.0
2009-07-14 01:04:00,63.635,63.649,63.63,63.644,90640000.0
2009-07-14 01:05:00,63.623,63.632,63.605,63.618,72320000.0
2009-07-14 01:06:00,63.607,63.607,63.576,63.582,100970000.0
2009-07-14 01:07:00,63.571,63.582,63.557,63.564,120540000.0
2009-07-14 01:08:00,63.572,63.574,63.559,63.565,149620000.0
2009-07-14 01:09:00,63.585,63.598,63.574,63.593,103070000.0
2009-07-14 01:10:00,63.603,63.611,63.594,63.598,122950000.0
2009-07-14 01:11:00,63.609,63.621,63.595,63.605,78590000.0
2009-07-14 01:12:00,63.629,63.63,63.597,63.626,67120000.0
2009-07-14 01:13:00,63.615,63.621,63.603,63.61,86150000.0
2009-07-14 01:14:00,63.614,63.623,63.605,63.605,94060000.0
2009-07-14 01:15:00,63.624,63.624,63.605,63.614,43210000.0
2009-07-14 01:16:00,63.594,63.603,63.593,63.601,40990000.0
2009-07-14 01:17:00,63.599,63.599,63.597,63.598,23680000.0
2009-07-14 01:18:00,63.612,63.613,63.595,63.606,39130000.0
2009-07-14 01:19:00,63.602,63.611,63.593,63.6,24800000.0
2009-07-14 01:20:00,63.61,63.627,63.598,63.611,40500000.0
2009-07-14 01:21:00,63.6,63.676,63.594,63.676,46700000.0
2009-07-14 01:22:00,63.665,63.684,63.664,63.682,103020000.0
2009-07-14 01:23:00,63.682,63.721,63.682,63.705,86730000.0
2009-07-14 01:24:00,63.728,63.776,63.716,63.775,117090000.0
2009-07-14 01:25:00,63.757,63.792,63.748,63.79,77390000.0
2009-07-14 01:26:00,63.783,63.792,63.747,63.768,105400000.0
2009-07-14 01:27:00,63.77,63.771,63.754,63.768,116470000.0
2009-07-14 01:28:00,63.76,63.773,63.741,63.741,60620000.0
2009-07-14 01:29:00,63.735,63.748,63.725,63.745,68610000.0
2009-07-14 01:30:00,63.762,63.771,63.746,63.767,23380000.0
2009-07-14 01:31:00,63.769,63.784,63.764,63.779,36330000.0
2009-07-14 01:32:00,63.762,63.767,63.751,63.764,33650000.0
2009-07-14 01:33:00,63.758,63.768,63.744,63.752,55680000.0
2009-07-14 01:34:00,63.769,63.782,63.765,63.782,128580000.0
2009-07-14 01:35:00,63.785,63.786,63.75,63.762,56820000.0
2009-07-14 01:36:00,63.77,63.782,63.759,63.773,47990000.0
2009-07-14 01:37:00,63.787,63.802,63.782,63.795,31470000.0
2009-07-14 01:38:00,63.798,63.8,63.797,63.798,60250000.0
2009-07-14 01:39:00,63.804,63.804,63.791,63.798,74730000.0
2009-07-14 01:40:00,63.804,63.804,63.783,63.792,133280000.0
2009-07-14 01:41:00,63.773,63.783,63.773,63.778,89600000.0
2009-07-14 01:42:00,63.777,63.782,63.766,63.773,99860000.0
2009-07-14 01:43:00,63.771,63.781,63.755,63.778,35370000.0
2009-07-14 01:44:00,63.773,63.791,63.761,63.789,34980000.0
2009-07-14 01:45:00,63.801,63.801,63.782,63.79,56040000.0
2009-07-14 01:46:00,63.779,63.798,63.757,63.789,60420000.0
2009-07-14 01:47:00,63.77,63.779,63.74,63.779,47840000.0
2009-07-14 01:48:00,63.787,63.787,63.756,63.766,54960000.0
2009-07-14 01:49:00,63.754,63.767,63.748,63.764,78430000.0
2009-07-14 01:50:00,63.73,63.752,63.726,63.737,57610000.0
2009-07-14 01:51:00,63.749,63.771,63.728,63.771,61660000.0
2009-07-14 01:52:00,63.764,63.764,63.737,63.737,42540000.0
2009-07-14 01:53:00,63.719,63.743,63.718,63.742,60600000.0
2009-07-14 01:54:00,63.737,63.741,63.723,63.731,108860000.0
2009-07-14 01:55:00,63.724,63.724,63.704,63.716,65220000.0
2009-07-14 01:56:00,63.716,63.729,63.709,63.717,52240000.0
2009-07-14 01:57:00,63.739,63.768,63.729,63.757,70840000.0
2009-07-14 01:58:00,63.754,63.762,63.745,63.755,115910000.0
2009-07-14 02:01:00,63.798,63.809,63.776,63.805,55650000.0
2009-07-14 02:02:00,63.791,63.804,63.772,63.772,82150000.0
2009-07-14 02:03:00,63.807,63.811,63.789,63.796,75220000.0
2009-07-14 02:04:00,63.806,63.806,63.765,63.782,62800000.0
2009-07-14 02:05:00,63.779,63.787,63.763,63.785,74520000.0
2009-07-14 02:06:00,63.795,63.8,63.768,63.774,58660000.0
2009-07-14 02:07:00,63.763,63.781,63.761,63.761,58420000.0
2009-07-14 02:08:00,63.772,63.772,63.736,63.767,48700000.0
2009-07-14 02:09:00,63.766,63.772,63.737,63.741,106810000.0
2009-07-14 02:10:00,63.717,63.729,63.707,63.717,80610000.0
2009-07-14 02:11:00,63.705,63.727,63.676,63.711,112880000.0
2009-07-14 02:12:00,63.67,63.69,63.669,63.679,77810000.0
2009-07-14 02:13:00,63.683,63.694,63.648,63.667,61750000.0
2009-07-14 02:14:00,63.657,63.68,63.644,63.669,60510000.0
2009-07-14 02:15:00,63.672,63.678,63.641,63.641,61520000.0
2009-07-14 02:16:00,63.647,63.698,63.647,63.691,58370000.0
2009-07-14 02:17:00,63.676,63.685,63.644,63.648,82570000.0
2009-07-14 02:18:00,63.663,63.693,63.658,63.693,67070000.0
2009-07-14 02:19:00,63.685,63.691,63.67,63.67,19010000.0
2009-07-14 02:20:00,63.667,63.669,63.666,63.668,53430000.0
2009-07-14 02:21:00,63.666,63.672,63.653,63.658,99440000.0
2009-07-14 02:22:00,63.654,63.673,63.646,63.673,84280000.0
2009-07-14 02:23:00,63.689,63.69,63.675,63.679,97040000.0
2009-07-14 02:24:00,63.692,63.692,63.664,63.673,70530000.0
2009-07-14 02:25:00,63.694,63.7,63.665,63.677,65980000.0
2009-07-14 02:26:00,63.679,63.684,63.67,63.67,61630000.0
2009-07-14 02:27:00,63.679,63.701,63.673,63.673,61760000.0
2009-07-14 02:28:00,63.679,63.698,63.674,63.691,59220000.0
2009-07-14 02:29:00,63.679,63.69,63.663,63.684,76970000.0
2009-07-14 02:30:00,63.678,63.691,63.667,63.686,62420000.0
2009-07-14 02:31:00,63.692,63.692,63.673,63.673,6390000.0
2009-07-14 02:32:00,63.682,63.701,63.675,63.697,52240000.0
2009-07-14 02:33:00,63.709,63.722,63.686,63.722,84440000.0
2009-07-14 02:34:00,63.724,63.724,63.704,63.704,80310000.0
2009-07-14 02:35:00,63.707,63.717,63.705,63.716,70170000.0
2009-07-14 02:36:00,63.731,63.74,63.717,63.728,69710000.0
2009-07-14 02:37:00,63.736,63.744,63.724,63.744,57370000.0
2009-07-14 02:38:00,63.745,63.76,63.736,63.755,59110000.0
2009-07-14 02:39:00,63.774,63.774,63.743,63.755,48340000.0
2009-07-14 02:40:00,63.748,63.752,63.716,63.731,109260000.0
2009-07-14 02:41:00,63.723,63.723,63.704,63.717,80140000.0
2009-07-14 02:42:00,63.723,63.743,63.716,63.743,106160000.0
2009-07-14 02:43:00,63.741,63.763,63.741,63.756,82400000.0
2009-07-14 02:44:00,63.755,63.773,63.755,63.773,69380000.0
2009-07-14 02:45:00,63.774,63.774,63.746,63.765,55550000.0
2009-07-14 02:46:00,63.743,63.762,63.743,63.755,60430000.0
2009-07-14 02:47:00,63.75,63.762,63.743,63.756,53440000.0
2009-07-14 02:48:00,63.763,63.763,63.725,63.748,87160000.0
2009-07-14 02:49:00,63.752,63.752,63.707,63.719,62020000.0
2009-07-14 02:50:00,63.704,63.704,63.678,63.686,12400000.0
2009-07-14 02:51:00,63.685,63.685,63.667,63.676,70800000.0
2009-07-14 02:52:00,63.662,63.7,63.662,63.693,80160000.0
2009-07-14 02:53:00,63.697,63.72,63.691,63.72,91880000.0
2009-07-14 02:54:00,63.724,63.738,63.697,63.715,71150000.0
2009-07-14 02:55:00,63.711,63.723,63.681,63.702,22550000.0
2009-07-14 02:56:00,63.695,63.719,63.695,63.708,59230000.0
2009-07-14 02:57:00,63.72,63.72,63.663,63.663,59030000.0
2009-07-14 02:58:00,63.672,63.69,63.652,63.656,68110000.0
2009-07-14 02:59:00,63.663,63.663,63.628,63.633,81720000.0
2009-07-14 03:00:00,63.623,63.647,63.618,63.637,112700000.0
2009-07-14 03:01:00,63.607,63.622,63.583,63.622,40480000.0
2009-07-14 03:02:00,63.595,63.607,63.559,63.597,65550000.0
2009-07-14 03:03:00,63.592,63.596,63.564,63.57,66340000.0
2009-07-14 03:04:00,63.577,63.603,63.574,63.588,93440000.0
2009-07-14 03:05:00,63.607,63.625,63.588,63.625,37220000.0
2009-07-14 03:06:00,63.611,63.611,63.578,63.59,75680000.0
2009-07-14 03:07:00,63.579,63.589,63.579,63.589,31510000.0
2009-07-14 03:08:00,63.598,63.602,63.576,63.602,74210000.0
2009-07-14 03:09:00,63.596,63.6,63.595,63.598,76000000.0
2009-07-14 03:10:00,63.582,63.597,63.582,63.591,36070000.0
2009-07-14 03:11:00,63.57,63.601,63.57,63.601,40060000.0
2009-07-14 03:12:00,63.607,63.612,63.586,63.612,61470000.0
2009-07-14 03:13:00,63.618,63.624,63.594,63.606,44070000.0
2009-07-14 03:14:00,63.607,63.614,63.607,63.614,48080000.0
2009-07-14 03:15:00,63.621,63.621,63.605,63.608,74080000.0
2009-07-14 03:16:00,63.588,63.609,63.577,63.605,96500000.0
2009-07-14 03:17:00,63.596,63.606,63.586,63.606,135160000.0
2009-07-14 03:18:00,63.602,63.613,63.597,63.601,65080000.0
2009-07-14 03:19:00,63.615,63.625,63.595,63.625,74350000.0
2009-07-14 03:20:00,63.61,63.641,63.606,63.634,30530000.0
2009-07-14 03:21:00,63.633,63.633,63.572,63.598,45700000.0
2009-07-14 03:22:00,63.586,63.591,63.557,63.572,38980000.0
2009-07-14 03:23:00,63.549,63.561,63.535,63.547,112290000.0
2009-07-14 03:24:00,63.555,63.555,63.528,63.535,86740000.0
2009-07-14 03:25:00,63.541,63.562,63.538,63.547,32910000.0
2009-07-14 03:26:00,63.541,63.554,63.527,63.547,36890000.0
2009-07-14 03:27:00,63.546,63.546,63.52,63.534,10930000.0
2009-07-14 03:28:00,63.544,63.544,63.513,63.531,56980000.0
2009-07-14 03:29:00,63.515,63.52,63.488,63.515,55730000.0
2009-07-14 03:30:00,63.517,63.523,63.495,63.508,94270000.0
2009-07-14 03:31:00,63.499,63.517,63.463,63.463,137030000.0
2009-07-14 03:32:00,63.471,63.496,63.46,63.492,52110000.0
2009-07-14 03:33:00,63.504,63.514,63.486,63.497,109500000.0
2009-07-14 03:34:00,63.488,63.499,63.463,63.48,104190000.0
2009-07-14 03:35:00,63.472,63.491,63.467,63.484,78030000.0
2009-07-14 03:36:00,63.495,63.512,63.479,63.512,65450000.0
2009-07-14 03:37:00,63.497,63.523,63.492,63.523,40760000.0
2009-07-14 03:38:00,63.52,63.526,63.497,63.526,29570000.0
2009-07-14 03:39:00,63.509,63.531,63.497,63.528,48540000.0
2009-07-14 03:40:00,63.533,63.533,63.503,63.503,25730000.0
2009-07-14 03:41:00,63.519,63.529,63.493,63.493,31840000.0
2009-07-14 03:42:00,63.515,63.515,63.495,63.506,41010000.0
2009-07-14 03:43:00,63.509,63.517,63.484,63.491,63240000.0
2009-07-14 03:44:00,63.515,63.522,63.492,63.522,99910000.0
2009-07-14 03:45:00,63.523,63.523,63.487,63.503,68830000.0
2009-07-14 03:46:00,63.514,63.522,63.502,63.51,64080000.0
2009-07-14 03:47:00,63.523,63.542,63.514,63.542,74650000.0
2009-07-14 03:48:00,63.547,63.55,63.532,63.546,118540000.0
2009-07-14 03:49:00,63.521,63.545,63.521,63.545,135000000.0
2009-07-14 03:50:00,63.544,63.552,63.532,63.552,122710000.0
2009-07-14 03:51:00,63.56,63.563,63.533,63.563,102110000.0
2009-07-14 03:52:00,63.57,63.578,63.557,63.562,60270000.0
2009-07-14 03:53:00,63.575,63.59,63.555,63.58,87050000.0
2009-07-14 03:54:00,63.604,63.608,63.58,63.584,70970000.0
2009-07-14 03:55:00,63.593,63.619,63.59,63.617,67370000.0
2009-07-14 03:56:00,63.614,63.63,63.603,63.618,69270000.0
2009-07-14 03:57:00,63.629,63.629,63.589,63.616,54320000.0
2009-07-14 03:58:00,63.593,63.631,63.593,63.631,59790000.0
2009-07-14 03:59:00,63.639,63.651,63.621,63.648,48760000.0
2009-07-14 04:00:00,63.647,63.652,63.615,63.637,101910000.0
2009-07-14 04:01:00,63.628,63.644,63.622,63.644,87720000.0
2009-07-14 04:02:00,63.639,63.641,63.623,63.636,109430000.0
2009-07-14 04:03:00,63.636,63.643,63.615,63.621,72660000.0
2009-07-14 04:04:00,63.628,63.628,63.618,63.618,63390000.0
2009-07-14 04:05:00,63.636,63.642,63.61,63.61,60470000.0
2009-07-14 04:06:00,63.628,63.634,63.619,63.619,54950000.0
2009-07-14 04:07:00,63.593,63.605,63.556,63.556,50650000.0
2009-07-14 04:08:00,63.561,63.592,63.558,63.592,72800000.0
2009-07-14 04:09:00,63.605,63.605,63.581,63.589,58680000.0
2009-07-14 04:10:00,63.577,63.597,63.577,63.597,9040000.0
2009-07-14 04:11:00,63.57,63.6,63.555,63.564,59940000.0
2009-07-14 04:12:00,63.591,63.599,63.58,63.599,7320000.0
2009-07-14 04:13:00,63.603,63.603,63.582,63.582,62800000.0
2009-07-14 04:14:00,63.571,63.595,63.571,63.587,65280000.0
2009-07-14 04:15:00,63.585,63.585,63.544,63.559,63380000.0
2009-07-14 04:16:00,63.558,63.593,63.538,63.593,60010000.0
2009-07-14 04:17:00,63.583,63.597,63.557,63.595,82590000.0
2009-07-14 04:18:00,63.601,63.601,63.556,63.573,61650000.0
2009-07-14 04:19:00,63.543,63.567,63.538,63.558,18420000.0
2009-07-14 04:20:00,63.563,63.563,63.543,63.557,104450000.0
2009-07-14 04:21:00,63.574,63.574,63.546,63.55,81700000.0
2009-07-14 04:22:00,63.549,63.561,63.535,63.548,105790000.0
2009-07-14 04:23:00,63.554,63.582,63.554,63.575,70520000.0
2009-07-14 04:24:00,63.583,63.583,63.544,63.566,61790000.0
2009-07-14 04:25:00,63.556,63.566,63.549,63.549,61570000.0
2009-07-14 04:27:00,63.551,63.551,63.508,63.514,50790000.0
2009-07-14 04:28:00,63.52,63.533,63.515,63.52,78280000.0
2009-07-14 04:29:00,63.502,63.53,63.502,63.502,59790000.0
2009-07-14 04:30:00,63.52,63.558,63.512,63.558,15810000.0
2009-07-14 04:31:00,63.559,63.559,63.534,63.553,63180000.0
2009-07-14 04:32:00,63.566,63.567,63.557,63.557,53600000.0
2009-07-14 04:34:00,63.545,63.553,63.533,63.538,48120000.0
2009-07-14 04:35:00,63.555,63.555,63.534,63.539,96490000.0
2009-07-14 04:36:00,63.545,63.55,63.523,63.544,77140000.0
2009-07-14 04:37:00,63.548,63.56,63.537,63.54,94260000.0
2009-07-14 04:38:00,63.55,63.579,63.55,63.572,72950000.0
2009-07-14 04:39:00,63.576,63.589,63.556,63.568,61230000.0
2009-07-14 04:40:00,63.56,63.59,63.557,63.576,57010000.0
2009-07-14 04:41:00,63.58,63.598,63.569,63.587,53910000.0
2009-07-14 04:42:00,63.603,63.603,63.574,63.588,50630000.0
2009-07-14 04:43:00,63.571,63.591,63.571,63.572,75820000.0
2009-07-14 04:44:00,63.594,63.594,63.573,63.588,57970000.0
2009-07-14 04:45:00,63.599,63.599,63.588,63.597,8280000.0
2009-07-14 04:46:00,63.591,63.604,63.591,63.598,56270000.0
2009-07-14 04:47:00,63.574,63.584,63.574,63.584,3010000.0
2009-07-14 04:48:00,63.575,63.58,63.563,63.568,51870000.0
2009-07-14 04:49:00,63.561,63.584,63.561,63.576,54010000.0
2009-07-14 04:50:00,63.57,63.592,63.57,63.587,71990000.0
2009-07-14 04:51:00,63.589,63.595,63.576,63.582,57620000.0
2009-07-14 04:52:00,63.582,63.584,63.573,63.584,7890000.0
2009-07-14 04:53:00,63.588,63.595,63.582,63.588,65920000.0
2009-07-14 04:54:00,63.602,63.602,63.577,63.59,55540000.0
2009-07-14 04:55:00,63.57,63.585,63.57,63.579,55850000.0
2009-07-14 04:56:00,63.598,63.598,63.588,63.588,48700000.0
2009-07-14 04:57:00,63.595,63.602,63.583,63.583,95360000.0
2009-07-14 04:58:00,63.597,63.599,63.575,63.595,75980000.0
2009-07-14 04:59:00,63.589,63.604,63.586,63.596,91310000.0
2009-07-14 05:00:00,63.608,63.632,63.59,63.616,71110000.0
2009-07-14 05:01:00,63.613,63.622,63.598,63.613,61180000.0
2009-07-14 05:02:00,63.592,63.633,63.592,63.618,56460000.0
2009-07-14 05:03:00,63.634,63.634,63.612,63.633,53350000.0
2009-07-14 05:04:00,63.627,63.63,63.626,63.628,54660000.0
2009-07-14 05:05:00,63.62,63.623,63.612,63.617,77290000.0
2009-07-14 05:06:00,63.633,63.633,63.613,63.628,56800000.0
2009-07-14 05:07:00,63.629,63.629,63.607,63.623,10900000.0
2009-07-14 05:08:00,63.603,63.639,63.603,63.627,100590000.0
2009-07-14 05:09:00,63.643,63.643,63.621,63.626,76750000.0
2009-07-14 05:10:00,63.611,63.63,63.606,63.623,101400000.0
2009-07-14 05:11:00,63.624,63.654,63.614,63.654,68500000.0
2009-07-14 05:12:00,63.644,63.65,63.615,63.65,55090000.0
2009-07-14 05:13:00,63.652,63.681,63.647,63.658,56400000.0
2009-07-14 05:14:00,63.647,63.665,63.642,63.655,53060000.0
2009-07-14 05:15:00,63.667,63.68,63.654,63.676,52550000.0
2009-07-14 05:16:00,63.666,63.702,63.666,63.697,74620000.0
2009-07-14 05:17:00,63.676,63.706,63.676,63.706,53450000.0
2009-07-14 05:18:00,63.692,63.692,63.678,63.687,7150000.0
2009-07-14 05:19:00,63.699,63.7,63.696,63.697,57180000.0
2009-07-14 05:20:00,63.69,63.69,63.673,63.677,52120000.0
2009-07-14 05:21:00,63.7,63.7,63.668,63.687,54480000.0
2009-07-14 05:22:00,63.686,63.693,63.674,63.69,50230000.0
2009-07-14 05:23:00,63.679,63.69,63.672,63.672,71410000.0
2009-07-14 05:24:00,63.682,63.705,63.675,63.705,53390000.0
2009-07-14 05:25:00,63.685,63.699,63.685,63.69,8310000.0
2009-07-14 05:26:00,63.687,63.706,63.686,63.704,16540000.0
2009-07-14 05:27:00,63.697,63.721,63.69,63.705,88700000.0
2009-07-14 05:28:00,63.693,63.724,63.693,63.724,47780000.0
2009-07-14 05:29:00,63.715,63.725,63.701,63.718,77690000.0
2009-07-14 05:30:00,63.728,63.728,63.713,63.718,70150000.0
2009-07-14 05:31:00,63.699,63.734,63.699,63.734,54900000.0
2009-07-14 05:32:00,63.726,63.733,63.703,63.726,62580000.0
2009-07-14 05:33:00,63.729,63.742,63.718,63.742,49300000.0
2009-07-14 05:34:00,63.755,63.755,63.735,63.745,48310000.0
2009-07-14 05:35:00,63.737,63.741,63.713,63.725,48240000.0
2009-07-14 05:36:00,63.74,63.744,63.724,63.735,97390000.0
2009-07-14 05:37:00,63.71,63.732,63.71,63.717,72610000.0
2009-07-14 05:39:00,63.743,63.744,63.715,63.744,69630000.0
2009-07-14 05:40:00,63.724,63.742,63.724,63.742,66200000.0
2009-07-14 05:41:00,63.723,63.741,63.723,63.729,61380000.0
2009-07-14 05:42:00,63.746,63.753,63.726,63.745,61520000.0
2009-07-14 05:43:00,63.746,63.747,63.739,63.747,55320000.0
2009-07-14 05:44:00,63.742,63.742,63.711,63.711,85190000.0
2009-07-14 05:45:00,63.724,63.731,63.707,63.728,62420000.0
2009-07-14 05:46:00,63.72,63.72,63.706,63.707,6210000.0
2009-07-14 05:47:00,63.711,63.72,63.701,63.717,81800000.0
2009-07-14 05:48:00,63.71,63.722,63.702,63.719,58730000.0
2009-07-14 05:49:00,63.715,63.715,63.71,63.71,4510000.0
2009-07-14 05:50:00,63.721,63.727,63.719,63.727,81760000.0
2009-07-14 05:51:00,63.725,63.731,63.704,63.719,63370000.0
2009-07-14 05:52:00,63.731,63.737,63.731,63.737,7130000.0
2009-07-14 05:53:00,63.732,63.743,63.723,63.743,74100000.0
2009-07-14 05:54:00,63.746,63.751,63.731,63.731,83840000.0
2009-07-14 05:55:00,63.735,63.761,63.734,63.758,83600000.0
2009-07-14 05:56:00,63.758,63.774,63.745,63.774,98680000.0
2009-07-14 05:57:00,63.787,63.787,63.772,63.782,77170000.0
2009-07-14 05:58:00,63.767,63.784,63.767,63.775,81600000.0
2009-07-14 05:59:00,63.782,63.787,63.777,63.786,60910000.0
2009-07-14 06:00:00,63.793,63.793,63.765,63.771,106660000.0
2009-07-14 06:01:00,63.756,63.783,63.747,63.749,92500000.0
2009-07-14 06:02:00,63.729,63.785,63.729,63.785,102660000.0
2009-07-14 06:03:00,63.773,63.773,63.755,63.77,61960000.0
2009-07-14 06:04:00,63.741,63.763,63.741,63.763,26670000.0
2009-07-14 06:05:00,63.759,63.759,63.726,63.729,94410000.0
2009-07-14 06:06:00,63.734,63.743,63.721,63.721,78810000.0
2009-07-14 06:08:00,63.742,63.743,63.723,63.743,87990000.0
2009-07-14 06:09:00,63.752,63.752,63.723,63.743,112400000.0
2009-07-14 06:10:00,63.719,63.742,63.719,63.742,52390000.0
2009-07-14 06:11:00,63.747,63.753,63.734,63.746,98580000.0
2009-07-14 06:12:00,63.758,63.763,63.742,63.763,65310000.0
2009-07-14 06:13:00,63.765,63.769,63.744,63.756,95480000.0
2009-07-14 06:14:00,63.756,63.76,63.749,63.749,99550000.0
2009-07-14 06:15:00,63.756,63.759,63.743,63.756,75990000.0
2009-07-14 06:16:00,63.752,63.758,63.736,63.75,68350000.0
2009-07-14 06:17:00,63.755,63.763,63.744,63.751,52060000.0
2009-07-14 06:18:00,63.744,63.767,63.744,63.76,114170000.0
2009-07-14 06:19:00,63.765,63.771,63.745,63.771,110200000.0
2009-07-14 06:20:00,63.762,63.782,63.745,63.782,102600000.0
2009-07-14 06:21:00,63.776,63.782,63.763,63.775,123020000.0
2009-07-14 06:22:00,63.768,63.78,63.754,63.78,139130000.0
2009-07-14 06:23:00,63.78,63.783,63.752,63.783,77290000.0
2009-07-14 06:24:00,63.795,63.795,63.767,63.778,107050000.0
2009-07-14 06:25:00,63.778,63.799,63.769,63.787,83760000.0
2009-07-14 06:26:00,63.791,63.791,63.772,63.785,63970000.0
2009-07-14 06:27:00,63.805,63.805,63.774,63.787,80210000.0
2009-07-14 06:28:00,63.807,63.812,63.781,63.798,113130000.0
2009-07-14 06:29:00,63.788,63.802,63.78,63.794,66390000.0
2009-07-14 06:30:00,63.814,63.814,63.784,63.798,88060000.0
2009-07-14 06:31:00,63.795,63.823,63.788,63.817,86620000.0
2009-07-14 06:32:00,63.802,63.831,63.797,63.823,72320000.0
2009-07-14 06:33:00,63.832,63.843,63.808,63.833,125600000.0
2009-07-14 06:34:00,63.832,63.832,63.796,63.815,70760000.0
2009-07-14 06:35:00,63.808,63.834,63.808,63.818,73010000.0
2009-07-14 06:36:00,63.835,63.835,63.807,63.824,108970000.0
2009-07-14 06:37:00,63.819,63.83,63.805,63.818,104340000.0
2009-07-14 06:38:00,63.794,63.821,63.794,63.821,84570000.0
2009-07-14 06:39:00,63.819,63.819,63.793,63.807,80070000.0
2009-07-14 06:40:00,63.807,63.82,63.792,63.814,44730000.0
2009-07-14 06:41:00,63.803,63.826,63.803,63.826,89300000.0
2009-07-14 06:42:00,63.835,63.835,63.807,63.82,69000000.0
2009-07-14 06:43:00,63.818,63.853,63.812,63.851,84700000.0
2009-07-14 06:44:00,63.847,63.847,63.817,63.836,101450000.0
2009-07-14 06:45:00,63.828,63.853,63.826,63.853,111900000.0
2009-07-14 06:46:00,63.845,63.845,63.817,63.835,42970000.0
2009-07-14 06:47:00,63.837,63.845,63.832,63.845,52880000.0
2009-07-14 06:48:00,63.851,63.851,63.817,63.823,102950000.0
2009-07-14 06:49:00,63.811,63.834,63.811,63.821,122280000.0
2009-07-14 06:50:00,63.836,63.836,63.829,63.83,98070000.0
2009-07-14 06:51:00,63.812,63.844,63.807,63.826,98630000.0
2009-07-14 06:52:00,63.818,63.83,63.804,63.821,87880000.0
2009-07-14 06:53:00,63.83,63.83,63.805,63.815,95890000.0
2009-07-14 06:54:00,63.837,63.843,63.813,63.843,105540000.0
2009-07-14 06:55:00,63.844,63.85,63.817,63.846,85910000.0
2009-07-14 06:56:00,63.827,63.851,63.816,63.829,56430000.0
2009-07-14 06:57:00,63.843,63.843,63.816,63.819,27290000.0
2009-07-14 06:58:00,63.845,63.845,63.828,63.839,49870000.0
2009-07-14 06:59:00,63.821,63.837,63.821,63.837,88050000.0
2009-07-14 07:00:00,63.829,63.844,63.823,63.844,74010000.0
2009-07-14 07:01:00,63.836,63.842,63.816,63.823,70120000.0
2009-07-14 07:02:00,63.832,63.852,63.828,63.852,86190000.0
2009-07-14 07:03:00,63.853,63.853,63.834,63.846,64770000.0
2009-07-14 07:04:00,63.852,63.86,63.838,63.857,74880000.0
2009-07-14 07:05:00,63.834,63.872,63.834,63.872,92120000.0
2009-07-14 07:06:00,63.882,63.882,63.857,63.86,70470000.0
2009-07-14 07:07:00,63.878,63.897,63.859,63.859,77940000.0
2009-07-14 07:08:00,63.873,63.879,63.854,63.865,70730000.0
2009-07-14 07:09:00,63.875,63.875,63.847,63.87,34090000.0
2009-07-14 07:10:00,63.86,63.86,63.837,63.856,77380000.0
2009-07-14 07:11:00,63.862,63.862,63.832,63.856,59230000.0
2009-07-14 07:12:00,63.856,63.856,63.832,63.848,91530000.0
2009-07-14 07:13:00,63.85,63.856,63.841,63.856,29880000.0
2009-07-14 07:14:00,63.854,63.854,63.822,63.843,90010000.0
2009-07-14 07:15:00,63.844,63.844,63.824,63.843,112840000.0
2009-07-14 07:16:00,63.835,63.853,63.823,63.853,105640000.0
2009-07-14 07:17:00,63.849,63.863,63.841,63.863,56460000.0
2009-07-14 07:18:00,63.851,63.853,63.836,63.853,95590000.0
2009-07-14 07:19:00,63.839,63.851,63.825,63.848,80810000.0
2009-07-14 07:20:00,63.843,63.881,63.843,63.844,88190000.0
2009-07-14 07:21:00,63.884,63.897,63.85,63.894,36630000.0
2009-07-14 07:22:00,63.905,63.929,63.897,63.925,42690000.0
2009-07-14 07:23:00,63.928,63.934,63.907,63.934,33990000.0
2009-07-14 07:24:00,63.918,63.927,63.907,63.91,16950000.0
2009-07-14 07:25:00,63.901,63.913,63.892,63.913,57730000.0
2009-07-14 07:26:00,63.912,63.912,63.873,63.905,42020000.0
2009-07-14 07:27:00,63.892,63.904,63.882,63.904,42350000.0
2009-07-14 07:28:00,63.899,63.919,63.895,63.914,119640000.0
2009-07-14 07:29:00,63.903,63.909,63.877,63.881,52330000.0
2009-07-14 07:30:00,63.896,63.896,63.881,63.887,52290000.0
2009-07-14 07:31:00,63.882,63.901,63.867,63.901,55070000.0
2009-07-14 07:32:00,63.891,63.912,63.888,63.888,50920000.0
2009-07-14 07:33:00,63.914,63.914,63.878,63.896,78340000.0
2009-07-14 07:34:00,63.894,63.9,63.875,63.898,82100000.0
2009-07-14 07:35:00,63.902,63.902,63.876,63.887,103290000.0
2009-07-14 07:36:00,63.903,63.903,63.86,63.86,141870000.0
2009-07-14 07:37:00,63.88,63.881,63.86,63.867,47410000.0
2009-07-14 07:38:00,63.881,63.895,63.869,63.895,54150000.0
2009-07-14 07:39:00,63.889,63.895,63.889,63.889,39910000.0
2009-07-14 07:40:00,63.857,63.873,63.846,63.861,35220000.0
2009-07-14 07:41:00,63.852,63.859,63.824,63.836,38920000.0
2009-07-14 07:42:00,63.86,63.86,63.828,63.841,15260000.0
2009-07-14 07:43:00,63.843,63.843,63.823,63.828,25600000.0
2009-07-14 07:44:00,63.823,63.839,63.813,63.828,69420000.0
2009-07-14 07:45:00,63.842,63.842,63.815,63.829,27240000.0
2009-07-14 07:46:00,63.816,63.849,63.816,63.829,73730000.0
2009-07-14 07:47:00,63.824,63.854,63.824,63.833,32740000.0
2009-07-14 07:48:00,63.845,63.845,63.831,63.838,56810000.0
2009-07-14 07:49:00,63.84,63.848,63.84,63.846,44020000.0
2009-07-14 07:50:00,63.834,63.852,63.824,63.844,83070000.0
2009-07-14 07:51:00,63.854,63.854,63.827,63.828,70570000.0
2009-07-14 07:52:00,63.836,63.852,63.833,63.852,49620000.0
2009-07-14 07:53:00,63.843,63.851,63.824,63.834,35310000.0
2009-07-14 07:54:00,63.84,63.846,63.829,63.844,20080000.0
2009-07-14 07:55:00,63.85,63.86,63.836,63.84,36540000.0
2009-07-14 07:56:00,63.848,63.864,63.838,63.864,87870000.0
2009-07-14 07:57:00,63.866,63.871,63.844,63.871,55870000.0
2009-07-14 07:58:00,63.843,63.873,63.843,63.867,39340000.0
2009-07-14 07:59:00,63.862,63.89,63.856,63.878,106870000.0
2009-07-14 08:00:00,63.888,63.901,63.866,63.894,79090000.0
2009-07-14 08:01:00,63.91,63.91,63.867,63.875,45690000.0
2009-07-14 08:02:00,63.88,63.907,63.878,63.906,41720000.0
2009-07-14 08:03:00,63.906,63.911,63.886,63.899,41710000.0
2009-07-14 08:04:00,63.899,63.91,63.885,63.905,88710000.0
2009-07-14 08:05:00,63.889,63.933,63.889,63.924,98290000.0
2009-07-14 08:06:00,63.943,63.943,63.917,63.929,58030000.0
2009-07-14 08:07:00,63.903,63.928,63.903,63.907,69090000.0
2009-07-14 08:08:00,63.916,63.936,63.911,63.911,57300000.0
2009-07-14 08:09:00,63.94,63.94,63.879,63.897,99890000.0
2009-07-14 08:10:00,63.865,63.891,63.835,63.862,63530000.0
2009-07-14 08:11:00,63.836,63.847,63.806,63.826,81630000.0
2009-07-14 08:12:00,63.827,63.853,63.812,63.853,81240000.0
2009-07-14 08:13:00,63.828,63.87,63.828,63.864,128460000.0
2009-07-14 08:14:00,63.875,63.888,63.845,63.883,102850000.0
2009-07-14 08:15:00,63.881,63.881,63.837,63.859,78050000.0
2009-07-14 08:16:00,63.845,63.845,63.823,63.829,106320000.0
2009-07-14 08:17:00,63.821,63.851,63.821,63.851,74870000.0
2009-07-14 08:18:00,63.863,63.871,63.846,63.866,83310000.0
2009-07-14 08:19:00,63.855,63.888,63.837,63.876,96870000.0
2009-07-14 08:20:00,63.873,63.873,63.847,63.869,63850000.0
2009-07-14 08:21:00,63.871,63.871,63.84,63.843,94820000.0
2009-07-14 08:22:00,63.832,63.863,63.827,63.863,72640000.0
2009-07-14 08:23:00,63.864,63.872,63.848,63.868,86570000.0
2009-07-14 08:24:00,63.865,63.867,63.835,63.854,77220000.0
2009-07-14 08:25:00,63.852,63.852,63.824,63.831,58710000.0
2009-07-14 08:26:00,63.834,63.848,63.828,63.84,93360000.0
2009-07-14 08:27:00,63.857,63.857,63.82,63.836,82820000.0
2009-07-14 08:28:00,63.822,63.849,63.816,63.823,89530000.0
2009-07-14 08:29:00,63.829,63.842,63.823,63.831,86660000.0
2009-07-14 08:30:00,63.844,63.853,63.812,63.853,120470000.0
2009-07-14 08:31:00,63.858,63.898,63.847,63.88,103140000.0
2009-07-14 08:32:00,63.9,63.9,63.867,63.894,73740000.0
2009-07-14 08:33:00,63.892,63.902,63.857,63.861,88460000.0
2009-07-14 08:34:00,63.845,63.876,63.836,63.857,98900000.0
2009-07-14 08:35:00,63.88,63.88,63.836,63.842,86310000.0
2009-07-14 08:36:00,63.864,63.864,63.837,63.856,21990000.0
2009-07-14 08:37:00,63.867,63.867,63.82,63.841,54720000.0
2009-07-14 08:38:00,63.819,63.835,63.797,63.812,63420000.0
2009-07-14 08:39:00,63.809,63.83,63.806,63.817,79150000.0
2009-07-14 08:40:00,63.822,63.822,63.786,63.808,84910000.0
2009-07-14 08:41:00,63.804,63.809,63.783,63.796,123020000.0
2009-07-14 08:42:00,63.793,63.801,63.773,63.795,44970000.0
2009-07-14 08:43:00,63.788,63.812,63.785,63.812,62570000.0
2009-07-14 08:44:00,63.806,63.826,63.801,63.808,72580000.0
2009-07-14 08:45:00,63.831,63.831,63.8,63.819,100930000.0
2009-07-14 08:46:00,63.824,63.829,63.787,63.8,31070000.0
2009-07-14 08:47:00,63.795,63.801,63.783,63.783,74600000.0
2009-07-14 08:48:00,63.794,63.8,63.777,63.783,36930000.0
2009-07-14 08:49:00,63.797,63.803,63.773,63.796,71180000.0
2009-07-14 08:50:00,63.8,63.8,63.773,63.773,87000000.0
2009-07-14 08:51:00,63.79,63.79,63.744,63.758,40350000.0
2009-07-14 08:52:00,63.764,63.764,63.736,63.757,42500000.0
2009-07-14 08:53:00,63.753,63.762,63.725,63.737,70400000.0
2009-07-14 08:54:00,63.741,63.741,63.707,63.73,42760000.0
2009-07-14 08:55:00,63.718,63.739,63.714,63.725,56430000.0
2009-07-14 08:56:00,63.731,63.741,63.703,63.703,73310000.0
2009-07-14 08:57:00,63.718,63.732,63.703,63.726,103470000.0
2009-07-14 08:58:00,63.733,63.736,63.697,63.697,147920000.0
2009-07-14 08:59:00,63.678,63.694,63.638,63.638,71100000.0
2009-07-14 09:00:00,63.657,63.66,63.628,63.645,81430000.0
2009-07-14 09:01:00,63.64,63.651,63.627,63.628,28770000.0
2009-07-14 09:02:00,63.645,63.652,63.625,63.647,38710000.0
2009-07-14 09:03:00,63.654,63.654,63.635,63.639,45250000.0
2009-07-14 09:04:00,63.626,63.648,63.6,63.602,113950000.0
2009-07-14 09:05:00,63.594,63.627,63.594,63.624,84460000.0
2009-07-14 09:06:00,63.633,63.633,63.545,63.568,43470000.0
2009-07-14 09:07:00,63.561,63.579,63.546,63.56,39240000.0
2009-07-14 09:08:00,63.579,63.579,63.557,63.559,12610000.0
2009-07-14 09:09:00,63.585,63.59,63.554,63.569,56710000.0
2009-07-14 09:10:00,63.562,63.612,63.562,63.612,57250000.0
2009-07-14 09:11:00,63.608,63.612,63.586,63.604,91280000.0
2009-07-14 09:12:00,63.626,63.641,63.595,63.641,145800000.0
2009-07-14 09:13:00,63.612,63.667,63.612,63.623,53330000.0
2009-07-14 09:14:00,63.607,63.645,63.606,63.616,112020000.0
2009-07-14 09:15:00,63.634,63.634,63.603,63.618,116100000.0
2009-07-14 09:16:00,63.626,63.631,63.606,63.616,81790000.0
2009-07-14 09:17:00,63.608,63.62,63.587,63.598,69950000.0
2009-07-14 09:18:00,63.614,63.623,63.598,63.6,36110000.0
2009-07-14 09:19:00,63.614,63.618,63.596,63.617,28440000.0
2009-07-14 09:20:00,63.607,63.621,63.596,63.615,59160000.0
2009-07-14 09:21:00,63.632,63.632,63.598,63.617,28230000.0
2009-07-14 09:22:00,63.629,63.64,63.615,63.629,38620000.0
2009-07-14 09:23:00,63.622,63.631,63.604,63.626,44400000.0
2009-07-14 09:24:00,63.619,63.632,63.614,63.628,68620000.0
2009-07-14 09:25:00,63.624,63.624,63.59,63.612,102110000.0
2009-07-14 09:26:00,63.609,63.623,63.606,63.609,67440000.0
2009-07-14 09:27:00,63.613,63.626,63.601,63.626,67210000.0
2009-07-14 09:28:00,63.631,63.661,63.615,63.632,93820000.0
2009-07-14 09:29:00,63.638,63.648,63.626,63.637,135020000.0
2009-07-14 09:30:00,63.655,63.655,63.641,63.648,145020000.0
2009-07-14 09:31:00,63.631,63.66,63.622,63.629,129080000.0
2009-07-14 09:32:00,63.631,63.656,63.631,63.639,110690000.0
2009-07-14 09:33:00,63.666,63.666,63.634,63.634,58870000.0
2009-07-14 09:34:00,63.643,63.672,63.643,63.658,88670000.0
2009-07-14 09:35:00,63.662,63.662,63.635,63.641,82610000.0
2009-07-14 09:36:00,63.665,63.665,63.631,63.651,75460000.0
2009-07-14 09:37:00,63.674,63.685,63.655,63.685,73370000.0
2009-07-14 09:38:00,63.684,63.709,63.674,63.682,61200000.0
2009-07-14 09:39:00,63.692,63.692,63.674,63.687,59320000.0
2009-07-14 09:40:00,63.703,63.72,63.695,63.709,54700000.0
2009-07-14 09:41:00,63.724,63.724,63.706,63.709,119010000.0
2009-07-14 09:42:00,63.718,63.722,63.71,63.722,85840000.0
2009-07-14 09:43:00,63.718,63.729,63.697,63.708,113940000.0
2009-07-14 09:44:00,63.704,63.734,63.704,63.717,86120000.0
2009-07-14 09:45:00,63.734,63.734,63.705,63.724,68120000.0
2009-07-14 09:46:00,63.702,63.728,63.694,63.714,69310000.0
2009-07-14 09:47:00,63.708,63.725,63.697,63.714,65370000.0
2009-07-14 09:48:00,63.731,63.731,63.695,63.708,61670000.0
2009-07-14 09:49:00,63.718,63.732,63.697,63.725,84840000.0
2009-07-14 09:50:00,63.707,63.722,63.693,63.709,70530000.0
2009-07-14 09:51:00,63.731,63.731,63.711,63.727,17510000.0
2009-07-14 09:52:00,63.726,63.726,63.702,63.702,37610000.0
2009-07-14 09:53:00,63.722,63.722,63.695,63.709,45860000.0
2009-07-14 09:54:00,63.715,63.715,63.69,63.699,74620000.0
2009-07-14 09:55:00,63.717,63.736,63.703,63.736,98880000.0
2009-07-14 09:56:00,63.721,63.743,63.719,63.743,71890000.0
2009-07-14 09:57:00,63.742,63.742,63.714,63.736,72380000.0
2009-07-14 09:58:00,63.735,63.748,63.718,63.747,84220000.0
2009-07-14 09:59:00,63.716,63.759,63.716,63.759,138710000.0
2009-07-14 10:00:00,63.765,63.765,63.744,63.751,147640000.0
2009-07-14 10:01:00,63.756,63.77,63.742,63.755,131590000.0
2009-07-14 10:02:00,63.755,63.772,63.747,63.757,106130000.0
2009-07-14 10:03:00,63.764,63.764,63.734,63.762,55400000.0
2009-07-14 10:04:00,63.757,63.77,63.746,63.759,88310000.0
2009-07-14 10:05:00,63.774,63.78,63.75,63.779,83940000.0
2009-07-14 10:06:00,63.775,63.832,63.763,63.832,63380000.0
2009-07-14 10:07:00,63.83,63.833,63.813,63.818,76160000.0
2009-07-14 10:08:00,63.821,63.833,63.814,63.833,60090000.0
2009-07-14 10:09:00,63.827,63.853,63.824,63.845,55930000.0
2009-07-14 10:10:00,63.82,63.84,63.812,63.812,56650000.0
2009-07-14 10:11:00,63.801,63.828,63.801,63.819,114570000.0
2009-07-14 10:12:00,63.823,63.823,63.796,63.806,86300000.0
2009-07-14 10:13:00,63.797,63.811,63.776,63.78,119180000.0
2009-07-14 10:14:00,63.773,63.796,63.766,63.771,77480000.0
2009-07-14 10:15:00,63.795,63.799,63.769,63.795,67190000.0
2009-07-14 10:16:00,63.786,63.792,63.762,63.792,70460000.0
2009-07-14 10:17:00,63.787,63.818,63.787,63.797,66610000.0
2009-07-14 10:18:00,63.824,63.833,63.795,63.802,62420000.0
2009-07-14 10:19:00,63.819,63.823,63.803,63.803,95750000.0
2009-07-14 10:20:00,63.809,63.835,63.798,63.835,61970000.0
2009-07-14 10:21:00,63.831,63.849,63.822,63.846,16170000.0
2009-07-14 10:22:00,63.823,63.862,63.823,63.862,21430000.0
2009-07-14 10:23:00,63.852,63.862,63.833,63.833,16350000.0
2009-07-14 10:24:00,63.851,63.851,63.81,63.817,8880000.0
2009-07-14 10:25:00,63.826,63.844,63.822,63.844,15100000.0
2009-07-14 10:26:00,63.827,63.848,63.816,63.821,17520000.0
2009-07-14 10:27:00,63.835,63.844,63.821,63.842,12760000.0
2009-07-14 10:28:00,63.831,63.854,63.831,63.851,8300000.0
2009-07-14 10:29:00,63.831,63.855,63.831,63.855,12970000.0
2009-07-14 10:30:00,63.857,63.857,63.837,63.839,14280000.0
2009-07-14 10:31:00,63.847,63.856,63.835,63.845,19430000.0
2009-07-14 10:32:00,63.806,63.819,63.786,63.813,11500000.0
2009-07-14 10:33:00,63.804,63.804,63.78,63.785,8270000.0
2009-07-14 10:34:00,63.778,63.797,63.771,63.797,14130000.0
2009-07-14 10:35:00,63.788,63.827,63.788,63.827,14880000.0
2009-07-14 10:36:00,63.809,63.825,63.806,63.813,14500000.0
2009-07-14 10:37:00,63.8,63.81,63.788,63.803,12330000.0
2009-07-14 10:38:00,63.784,63.816,63.784,63.814,16150000.0
2009-07-14 10:39:00,63.817,63.817,63.801,63.814,12210000.0
2009-07-14 10:40:00,63.813,63.813,63.792,63.796,9010000.0
2009-07-14 10:41:00,63.802,63.807,63.766,63.767,11500000.0
2009-07-14 10:42:00,63.796,63.796,63.762,63.768,9640000.0
2009-07-14 10:43:00,63.785,63.789,63.776,63.785,22380000.0
2009-07-14 10:44:00,63.782,63.788,63.755,63.76,18590000.0
2009-07-14 10:45:00,63.77,63.781,63.752,63.776,18490000.0
2009-07-14 10:46:00,63.773,63.8,63.773,63.787,9760000.0
2009-07-14 10:47:00,63.798,63.811,63.786,63.811,9390000.0
2009-07-14 10:48:00,63.82,63.82,63.797,63.814,13900000.0
2009-07-14 10:49:00,63.799,63.809,63.787,63.801,13360000.0
2009-07-14 10:50:00,63.784,63.788,63.773,63.773,7140000.0
2009-07-14 10:51:00,63.799,63.799,63.777,63.78,12810000.0
2009-07-14 10:52:00,63.789,63.795,63.777,63.785,11180000.0
2009-07-14 10:53:00,63.769,63.794,63.769,63.794,17680000.0
2009-07-14 10:54:00,63.796,63.801,63.781,63.793,12400000.0
2009-07-14 10:55:00,63.785,63.795,63.779,63.789,13650000.0
2009-07-14 10:56:00,63.781,63.795,63.776,63.795,10600000.0
2009-07-14 10:57:00,63.803,63.803,63.77,63.78,11500000.0
2009-07-14 10:58:00,63.767,63.781,63.745,63.745,12850000.0
2009-07-14 10:59:00,63.731,63.768,63.725,63.768,13900000.0
2009-07-14 11:00:00,63.793,63.793,63.694,63.694,14120000.0
2009-07-14 11:01:00,63.691,63.691,63.652,63.666,19010000.0
2009-07-14 11:02:00,63.665,63.682,63.657,63.682,16190000.0
2009-07-14 11:03:00,63.693,63.715,63.677,63.705,17970000.0
2009-07-14 11:04:00,63.715,63.756,63.715,63.734,13830000.0
2009-07-14 11:05:00,63.713,63.794,63.71,63.794,12580000.0
2009-07-14 11:06:00,63.83,63.839,63.808,63.823,14220000.0
2009-07-14 11:07:00,63.806,63.828,63.796,63.824,13180000.0
2009-07-14 11:08:00,63.816,63.825,63.797,63.797,11890000.0
2009-07-14 11:09:00,63.813,63.813,63.782,63.786,8640000.0
2009-07-14 11:10:00,63.774,63.785,63.766,63.785,19160000.0
2009-07-14 11:11:00,63.784,63.791,63.765,63.765,9990000.0
2009-07-14 11:12:00,63.801,63.805,63.789,63.79,13750000.0
2009-07-14 11:13:00,63.802,63.809,63.784,63.802,16230000.0
2009-07-14 11:14:00,63.779,63.793,63.768,63.777,20180000.0
2009-07-14 11:15:00,63.788,63.795,63.776,63.791,12390000.0
2009-07-14 11:16:00,63.77,63.777,63.758,63.765,12100000.0
2009-07-14 11:17:00,63.781,63.789,63.759,63.759,11690000.0
2009-07-14 11:18:00,63.78,63.78,63.75,63.75,12850000.0
2009-07-14 11:19:00,63.746,63.757,63.741,63.747,12440000.0
2009-07-14 11:20:00,63.74,63.748,63.727,63.741,11280000.0
2009-07-14 11:21:00,63.75,63.75,63.723,63.744,16090000.0
2009-07-14 11:22:00,63.756,63.793,63.756,63.786,16230000.0
2009-07-14 11:23:00,63.794,63.803,63.788,63.798,10710000.0
2009-07-14 11:24:00,63.812,63.812,63.782,63.795,12590000.0
2009-07-14 11:25:00,63.808,63.811,63.781,63.792,15770000.0
2009-07-14 11:26:00,63.812,63.819,63.794,63.798,16720000.0
2009-07-14 11:27:00,63.805,63.805,63.793,63.798,10900000.0
2009-07-14 11:28:00,63.803,63.815,63.796,63.803,13700000.0
2009-07-14 11:29:00,63.803,63.817,63.798,63.802,17280000.0
2009-07-14 11:30:00,63.826,63.826,63.8,63.804,8640000.0
2009-07-14 11:31:00,63.787,63.804,63.787,63.79,10600000.0
2009-07-14 11:32:00,63.798,63.827,63.798,63.825,15400000.0
2009-07-14 11:33:00,63.82,63.823,63.796,63.808,14120000.0
2009-07-14 11:34:00,63.793,63.801,63.783,63.785,17020000.0
2009-07-14 11:35:00,63.764,63.794,63.759,63.782,15020000.0
2009-07-14 11:36:00,63.775,63.775,63.743,63.752,9580000.0
2009-07-14 11:37:00,63.755,63.777,63.755,63.777,15010000.0
2009-07-14 11:38:00,63.782,63.803,63.782,63.803,10700000.0
2009-07-14 11:39:00,63.771,63.787,63.757,63.77,17070000.0
2009-07-14 11:40:00,63.76,63.776,63.752,63.772,10380000.0
2009-07-14 11:41:00,63.791,63.792,63.763,63.771,11460000.0
2009-07-14 11:42:00,63.778,63.782,63.754,63.754,14280000.0
2009-07-14 11:43:00,63.762,63.777,63.743,63.743,19690000.0
2009-07-14 11:44:00,63.748,63.77,63.745,63.745,14500000.0
2009-07-14 11:45:00,63.77,63.77,63.735,63.762,15060000.0
2009-07-14 11:46:00,63.768,63.775,63.753,63.775,11090000.0
2009-07-14 11:47:00,63.762,63.762,63.746,63.758,13150000.0
2009-07-14 11:48:00,63.771,63.784,63.762,63.775,13150000.0
2009-07-14 11:49:00,63.77,63.773,63.761,63.764,12240000.0
2009-07-14 11:50:00,63.78,63.795,63.766,63.768,13900000.0
2009-07-14 11:51:00,63.788,63.788,63.766,63.769,9400000.0
2009-07-14 11:52:00,63.77,63.797,63.77,63.79,10560000.0
2009-07-14 11:53:00,63.755,63.798,63.755,63.796,18780000.0
2009-07-14 11:54:00,63.807,63.818,63.776,63.793,15470000.0
2009-07-14 11:55:00,63.806,63.828,63.806,63.827,12250000.0
2009-07-14 11:56:00,63.812,63.822,63.8,63.812,14130000.0
2009-07-14 11:57:00,63.806,63.806,63.778,63.789,14880000.0
2009-07-14 11:58:00,63.767,63.781,63.767,63.773,16380000.0
2009-07-14 11:59:00,63.785,63.807,63.785,63.787,20930000.0
2009-07-14 12:00:00,63.812,63.812,63.796,63.796,7510000.0
2009-07-14 12:01:00,63.809,63.811,63.786,63.795,19940000.0
2009-07-14 12:02:00,63.808,63.808,63.789,63.804,12240000.0
2009-07-14 12:03:00,63.813,63.818,63.777,63.806,20320000.0
2009-07-14 12:04:00,63.809,63.814,63.798,63.814,9960000.0
2009-07-14 12:05:00,63.812,63.812,63.795,63.804,11860000.0
2009-07-14 12:06:00,63.829,63.835,63.818,63.827,10890000.0
2009-07-14 12:07:00,63.819,63.828,63.795,63.795,15150000.0
2009-07-14 12:08:00,63.796,63.83,63.796,63.81,17670000.0
2009-07-14 12:09:00,63.807,63.807,63.785,63.788,12290000.0
2009-07-14 12:10:00,63.803,63.809,63.787,63.804,13770000.0
2009-07-14 12:11:00,63.812,63.812,63.781,63.781,16610000.0
2009-07-14 12:12:00,63.803,63.803,63.776,63.778,13720000.0
2009-07-14 12:13:00,63.776,63.776,63.767,63.767,10900000.0
2009-07-14 12:14:00,63.774,63.791,63.774,63.78,88770000.0
2009-07-14 12:15:00,63.784,63.806,63.779,63.806,71680000.0
2009-07-14 12:16:00,63.801,63.811,63.793,63.805,111650000.0
2009-07-14 12:17:00,63.803,63.82,63.779,63.795,120070000.0
2009-07-14 12:18:00,63.769,63.796,63.769,63.789,108160000.0
2009-07-14 12:19:00,63.787,63.812,63.777,63.807,111200000.0
2009-07-14 12:20:00,63.802,63.808,63.777,63.787,89140000.0
2009-07-14 12:21:00,63.81,63.81,63.801,63.804,26580000.0
2009-07-14 12:22:00,63.792,63.796,63.789,63.79,28980000.0
2009-07-14 12:23:00,63.788,63.791,63.731,63.791,99690000.0
2009-07-14 12:24:00,63.809,63.819,63.784,63.799,103120000.0
2009-07-14 12:25:00,63.805,63.815,63.781,63.807,89630000.0
2009-07-14 12:26:00,63.785,63.811,63.785,63.811,105030000.0
2009-07-14 12:27:00,63.804,63.804,63.762,63.762,108080000.0
2009-07-14 12:28:00,63.751,63.764,63.747,63.764,102660000.0
2009-07-14 12:29:00,63.753,63.776,63.753,63.768,93450000.0
2009-07-14 12:30:00,63.785,63.785,63.751,63.77,92470000.0
2009-07-14 12:31:00,63.766,63.783,63.762,63.777,60760000.0
2009-07-14 12:32:00,63.786,63.797,63.785,63.79,101590000.0
2009-07-14 12:33:00,63.796,63.796,63.76,63.778,103280000.0
2009-07-14 12:34:00,63.763,63.787,63.763,63.775,56870000.0
2009-07-14 12:35:00,63.796,63.821,63.792,63.793,109830000.0
2009-07-14 12:36:00,63.828,63.828,63.785,63.795,84480000.0
2009-07-14 12:37:00,63.798,63.798,63.764,63.774,99530000.0
2009-07-14 12:38:00,63.791,63.797,63.773,63.773,109080000.0
2009-07-14 12:39:00,63.795,63.801,63.764,63.771,103600000.0
2009-07-14 12:40:00,63.792,63.792,63.766,63.791,60080000.0
2009-07-14 12:41:00,63.787,63.797,63.766,63.778,53800000.0
2009-07-14 12:42:00,63.792,63.792,63.764,63.767,81330000.0
2009-07-14 12:43:00,63.773,63.773,63.748,63.766,69130000.0
2009-07-14 12:44:00,63.754,63.759,63.733,63.74,89770000.0
2009-07-14 12:45:00,63.753,63.753,63.724,63.739,54580000.0
2009-07-14 12:46:00,63.743,63.763,63.735,63.753,55260000.0
2009-07-14 12:47:00,63.747,63.748,63.731,63.742,93100000.0
2009-07-14 12:48:00,63.751,63.756,63.731,63.731,85200000.0
2009-07-14 12:49:00,63.745,63.753,63.727,63.738,73890000.0
2009-07-14 12:50:00,63.754,63.754,63.732,63.732,54790000.0
2009-07-14 12:51:00,63.754,63.764,63.734,63.764,41610000.0
2009-07-14 12:52:00,63.756,63.76,63.756,63.758,65290000.0
2009-07-14 12:53:00,63.765,63.771,63.75,63.757,117510000.0
2009-07-14 12:54:00,63.776,63.776,63.754,63.767,115000000.0
2009-07-14 12:55:00,63.768,63.768,63.743,63.753,106390000.0
2009-07-14 12:56:00,63.735,63.753,63.735,63.753,91790000.0
2009-07-14 12:57:00,63.767,63.767,63.758,63.76,97770000.0
2009-07-14 12:58:00,63.757,63.765,63.741,63.765,49940000.0
2009-07-14 12:59:00,63.758,63.781,63.753,63.781,99000000.0
2009-07-14 13:00:00,63.792,63.792,63.744,63.753,63770000.0
2009-07-14 13:01:00,63.757,63.765,63.734,63.765,61890000.0
2009-07-14 13:02:00,63.768,63.778,63.737,63.74,49680000.0
2009-07-14 13:03:00,63.765,63.765,63.725,63.737,93850000.0
2009-07-14 13:04:00,63.72,63.739,63.72,63.728,105850000.0
2009-07-14 13:05:00,63.74,63.75,63.739,63.745,149530000.0
2009-07-14 13:06:00,63.754,63.754,63.718,63.726,79820000.0
2009-07-14 13:07:00,63.721,63.725,63.704,63.711,90450000.0
2009-07-14 13:08:00,63.722,63.722,63.703,63.717,103520000.0
2009-07-14 13:09:00,63.732,63.734,63.718,63.719,109190000.0
2009-07-14 13:10:00,63.714,63.729,63.696,63.725,122260000.0
2009-07-14 13:11:00,63.719,63.735,63.714,63.735,70290000.0
2009-07-14 13:12:00,63.739,63.745,63.706,63.706,77760000.0
2009-07-14 13:13:00,63.715,63.73,63.702,63.706,65150000.0
2009-07-14 13:14:00,63.71,63.719,63.71,63.711,116560000.0
2009-07-14 13:15:00,63.708,63.708,63.678,63.697,187450000.0
2009-07-14 13:16:00,63.713,63.721,63.684,63.699,114870000.0
2009-07-14 13:17:00,63.703,63.728,63.698,63.718,68660000.0
2009-07-14 13:18:00,63.731,63.731,63.697,63.717,88980000.0
2009-07-14 13:19:00,63.711,63.726,63.7,63.726,91030000.0
2009-07-14 13:20:00,63.735,63.739,63.712,63.728,82760000.0
2009-07-14 13:21:00,63.726,63.733,63.714,63.722,123550000.0
2009-07-14 13:22:00,63.719,63.737,63.715,63.715,132380000.0
2009-07-14 13:23:00,63.721,63.728,63.712,63.724,96510000.0
2009-07-14 13:24:00,63.737,63.739,63.706,63.706,135720000.0
2009-07-14 13:25:00,63.692,63.716,63.692,63.701,105980000.0
2009-07-14 13:26:00,63.715,63.715,63.686,63.69,97900000.0
2009-07-14 13:27:00,63.718,63.726,63.695,63.709,58530000.0
2009-07-14 13:28:00,63.707,63.719,63.693,63.704,57800000.0
2009-07-14 13:29:00,63.724,63.739,63.715,63.736,103230000.0
2009-07-14 13:30:00,63.735,63.737,63.713,63.733,75110000.0
2009-07-14 13:31:00,63.723,63.732,63.719,63.719,95210000.0
2009-07-14 13:32:00,63.727,63.739,63.706,63.739,73070000.0
2009-07-14 13:33:00,63.751,63.751,63.733,63.743,89090000.0
2009-07-14 13:34:00,63.717,63.743,63.708,63.743,82370000.0
2009-07-14 13:35:00,63.737,63.745,63.732,63.739,103020000.0
2009-07-14 13:36:00,63.746,63.746,63.725,63.735,72410000.0
2009-07-14 13:37:00,63.728,63.77,63.721,63.743,88130000.0
2009-07-14 13:38:00,63.759,63.79,63.759,63.77,59710000.0
2009-07-14 13:39:00,63.781,63.781,63.751,63.751,117980000.0
2009-07-14 13:40:00,63.758,63.783,63.753,63.773,96010000.0
2009-07-14 13:41:00,63.774,63.8,63.758,63.785,109900000.0
2009-07-14 13:42:00,63.801,63.833,63.789,63.827,62250000.0
2009-07-14 13:43:00,63.8,63.822,63.795,63.822,25970000.0
2009-07-14 13:44:00,63.814,63.814,63.788,63.79,95590000.0
2009-07-14 13:45:00,63.804,63.804,63.786,63.798,73460000.0
2009-07-14 13:46:00,63.793,63.814,63.788,63.814,76010000.0
2009-07-14 13:47:00,63.819,63.835,63.787,63.813,84730000.0
2009-07-14 13:48:00,63.812,63.83,63.812,63.818,114660000.0
2009-07-14 13:49:00,63.816,63.834,63.812,63.834,54580000.0
2009-07-14 13:50:00,63.831,63.877,63.821,63.857,94250000.0
2009-07-14 13:51:00,63.895,63.902,63.873,63.894,60060000.0
2009-07-14 13:52:00,63.892,63.954,63.892,63.93,93990000.0
2009-07-14 13:53:00,63.925,63.938,63.898,63.909,100550000.0
2009-07-14 13:54:00,63.917,63.917,63.862,63.866,86930000.0
2009-07-14 13:55:00,63.886,63.898,63.871,63.888,65990000.0
2009-07-14 13:56:00,63.897,63.902,63.873,63.897,46090000.0
2009-07-14 13:57:00,63.913,63.913,63.88,63.909,119570000.0
2009-07-14 13:58:00,63.905,63.909,63.863,63.875,94510000.0
2009-07-14 13:59:00,63.877,63.917,63.869,63.908,108130000.0
2009-07-14 14:00:00,63.93,63.93,63.87,63.881,121710000.0
2009-07-14 14:01:00,63.884,63.884,63.857,63.86,133800000.0
2009-07-14 14:02:00,63.84,63.869,63.84,63.858,83230000.0
2009-07-14 14:03:00,63.858,63.87,63.837,63.85,110370000.0
2009-07-14 14:04:00,63.846,63.851,63.828,63.84,84750000.0
2009-07-14 14:05:00,63.822,63.851,63.822,63.831,65920000.0
2009-07-14 14:06:00,63.835,63.835,63.804,63.824,77380000.0
2009-07-14 14:07:00,63.811,63.835,63.805,63.816,116200000.0
2009-07-14 14:08:00,63.835,63.836,63.815,63.83,63360000.0
2009-07-14 14:09:00,63.842,63.842,63.799,63.826,81710000.0
2009-07-14 14:10:00,63.823,63.86,63.817,63.847,85130000.0
2009-07-14 14:11:00,63.831,63.852,63.823,63.823,61610000.0
2009-07-14 14:12:00,63.829,63.829,63.799,63.818,117740000.0
2009-07-14 14:13:00,63.826,63.841,63.804,63.841,67280000.0
2009-07-14 14:14:00,63.807,63.832,63.807,63.81,72700000.0
2009-07-14 14:15:00,63.845,63.907,63.833,63.861,107140000.0
2009-07-14 14:16:00,63.879,63.879,63.813,63.857,101490000.0
2009-07-14 14:17:00,63.83,63.85,63.815,63.835,91990000.0
2009-07-14 14:18:00,63.843,63.843,63.807,63.827,76310000.0
2009-07-14 14:19:00,63.832,63.851,63.805,63.823,47730000.0
2009-07-14 14:20:00,63.812,63.826,63.765,63.799,81930000.0
2009-07-14 14:21:00,63.796,63.808,63.752,63.761,76580000.0
2009-07-14 14:22:00,63.78,63.785,63.76,63.775,87830000.0
2009-07-14 14:23:00,63.76,63.791,63.76,63.791,96030000.0
2009-07-14 14:24:00,63.795,63.811,63.776,63.805,119330000.0
2009-07-14 14:25:00,63.815,63.82,63.771,63.797,44400000.0
2009-07-14 14:26:00,63.804,63.83,63.8,63.818,48960000.0
2009-07-14 14:27:00,63.822,63.822,63.786,63.822,104390000.0
2009-07-14 14:28:00,63.813,63.826,63.78,63.808,127830000.0
2009-07-14 14:29:00,63.793,63.818,63.734,63.796,100260000.0
2009-07-14 14:30:00,63.828,63.862,63.762,63.812,116140000.0
2009-07-14 14:31:00,63.823,63.895,63.794,63.867,88680000.0
2009-07-14 14:32:00,63.893,63.933,63.893,63.914,88310000.0
2009-07-14 14:33:00,63.913,63.93,63.896,63.903,109530000.0
2009-07-14 14:34:00,63.902,63.922,63.86,63.881,77470000.0
2009-07-14 14:35:00,63.865,63.873,63.845,63.854,58520000.0
2009-07-14 14:36:00,63.869,63.869,63.777,63.78,33620000.0
2009-07-14 14:37:00,63.772,63.802,63.761,63.802,50640000.0
2009-07-14 14:38:00,63.813,63.862,63.787,63.819,93310000.0
2009-07-14 14:39:00,63.835,63.842,63.804,63.835,68650000.0
2009-07-14 14:40:00,63.837,63.857,63.804,63.818,67380000.0
2009-07-14 14:41:00,63.822,63.828,63.779,63.782,90680000.0
2009-07-14 14:42:00,63.793,63.804,63.765,63.795,62000000.0
2009-07-14 14:43:00,63.803,63.818,63.755,63.767,73780000.0
2009-07-14 14:44:00,63.745,63.763,63.736,63.753,82160000.0
2009-07-14 14:45:00,63.761,63.763,63.736,63.746,71970000.0
2009-07-14 14:46:00,63.724,63.734,63.692,63.709,86680000.0
2009-07-14 14:47:00,63.678,63.732,63.678,63.732,72980000.0
2009-07-14 14:48:00,63.737,63.745,63.706,63.709,30910000.0
2009-07-14 14:49:00,63.728,63.747,63.718,63.738,75410000.0
2009-07-14 14:50:00,63.752,63.765,63.729,63.752,57480000.0
2009-07-14 14:51:00,63.779,63.779,63.726,63.726,93760000.0
2009-07-14 14:52:00,63.731,63.749,63.718,63.736,27830000.0
2009-07-14 14:53:00,63.731,63.761,63.727,63.75,96360000.0
2009-07-14 14:54:00,63.753,63.753,63.711,63.721,124580000.0
2009-07-14 14:55:00,63.711,63.734,63.711,63.726,108010000.0
2009-07-14 14:56:00,63.725,63.725,63.7,63.722,49270000.0
2009-07-14 14:57:00,63.73,63.73,63.687,63.707,102620000.0
2009-07-14 14:58:00,63.709,63.709,63.686,63.699,87570000.0
2009-07-14 14:59:00,63.708,63.715,63.68,63.706,87360000.0
2009-07-14 15:00:00,63.705,63.705,63.597,63.597,33410000.0
2009-07-14 15:01:00,63.593,63.61,63.566,63.577,45160000.0
2009-07-14 15:02:00,63.573,63.62,63.573,63.586,33990000.0
2009-07-14 15:03:00,63.602,63.622,63.597,63.616,22560000.0
2009-07-14 15:04:00,63.634,63.664,63.625,63.664,51180000.0
2009-07-14 15:05:00,63.67,63.68,63.657,63.675,43810000.0
2009-07-14 15:06:00,63.689,63.735,63.664,63.714,45170000.0
2009-07-14 15:07:00,63.723,63.758,63.705,63.743,105330000.0
2009-07-14 15:08:00,63.727,63.737,63.703,63.703,54820000.0
2009-07-14 15:09:00,63.722,63.722,63.688,63.701,43310000.0
2009-07-14 15:10:00,63.706,63.73,63.675,63.73,47010000.0
2009-07-14 15:11:00,63.719,63.766,63.719,63.755,54980000.0
2009-07-14 15:12:00,63.764,63.764,63.727,63.738,82650000.0
2009-07-14 15:13:00,63.749,63.779,63.746,63.768,81710000.0
2009-07-14 15:14:00,63.764,63.805,63.764,63.771,100150000.0
2009-07-14 15:15:00,63.777,63.797,63.759,63.775,150100000.0
2009-07-14 15:16:00,63.766,63.791,63.752,63.77,45170000.0
2009-07-14 15:17:00,63.787,63.811,63.768,63.768,51700000.0
2009-07-14 15:18:00,63.784,63.8,63.766,63.796,39570000.0
2009-07-14 15:19:00,63.796,63.81,63.784,63.805,39730000.0
2009-07-14 15:20:00,63.803,63.803,63.762,63.762,40430000.0
2009-07-14 15:21:00,63.769,63.789,63.762,63.786,15260000.0
2009-07-14 15:22:00,63.79,63.79,63.733,63.741,23050000.0
2009-07-14 15:23:00,63.748,63.77,63.727,63.733,70520000.0
2009-07-14 15:24:00,63.748,63.755,63.724,63.724,30280000.0
2009-07-14 15:25:00,63.738,63.746,63.715,63.743,69010000.0
2009-07-14 15:26:00,63.721,63.754,63.721,63.754,34430000.0
2009-07-14 15:27:00,63.762,63.762,63.735,63.739,57630000.0
2009-07-14 15:28:00,63.754,63.754,63.732,63.732,42590000.0
2009-07-14 15:29:00,63.743,63.769,63.739,63.748,75740000.0
2009-07-14 15:30:00,63.744,63.746,63.702,63.709,74800000.0
2009-07-14 15:31:00,63.705,63.72,63.693,63.714,37910000.0
2009-07-14 15:32:00,63.726,63.732,63.699,63.713,39170000.0
2009-07-14 15:33:00,63.74,63.754,63.73,63.754,17510000.0
2009-07-14 15:34:00,63.768,63.788,63.767,63.785,39460000.0
2009-07-14 15:35:00,63.802,63.827,63.78,63.784,87910000.0
2009-07-14 15:36:00,63.808,63.83,63.797,63.801,47420000.0
2009-07-14 15:37:00,63.788,63.808,63.773,63.797,38750000.0
2009-07-14 15:38:00,63.768,63.786,63.75,63.777,101190000.0
2009-07-14 15:39:00,63.78,63.809,63.748,63.779,76320000.0
2009-07-14 15:40:00,63.788,63.8,63.763,63.769,43740000.0
2009-07-14 15:41:00,63.786,63.8,63.767,63.777,35770000.0
2009-07-14 15:42:00,63.781,63.781,63.743,63.751,46820000.0
2009-07-14 15:43:00,63.736,63.763,63.72,63.746,88580000.0
2009-07-14 15:44:00,63.757,63.771,63.726,63.748,96200000.0
2009-07-14 15:45:00,63.739,63.751,63.715,63.733,60380000.0
2009-07-14 15:46:00,63.719,63.729,63.695,63.7,66080000.0
2009-07-14 15:47:00,63.71,63.759,63.71,63.729,61370000.0
2009-07-14 15:48:00,63.733,63.75,63.712,63.729,106300000.0
2009-07-14 15:49:00,63.741,63.741,63.696,63.73,67220000.0
2009-07-14 15:50:00,63.724,63.736,63.699,63.717,80230000.0
2009-07-14 15:51:00,63.736,63.755,63.713,63.753,81930000.0
2009-07-14 15:52:00,63.73,63.776,63.713,63.715,124120000.0
2009-07-14 15:53:00,63.705,63.735,63.7,63.724,101050000.0
2009-07-14 15:54:00,63.73,63.73,63.682,63.696,79700000.0
2009-07-14 15:55:00,63.69,63.717,63.679,63.705,97630000.0
2009-07-14 15:56:00,63.694,63.743,63.694,63.729,83350000.0
2009-07-14 15:57:00,63.719,63.738,63.695,63.725,85480000.0
2009-07-14 15:58:00,63.735,63.735,63.687,63.708,92130000.0
2009-07-14 15:59:00,63.697,63.7,63.666,63.689,68930000.0
2009-07-14 16:00:00,63.697,63.719,63.675,63.698,106040000.0
2009-07-14 16:01:00,63.692,63.718,63.685,63.714,68130000.0
2009-07-14 16:02:00,63.703,63.759,63.703,63.743,90340000.0
2009-07-14 16:03:00,63.747,63.758,63.726,63.729,74680000.0
2009-07-14 16:04:00,63.739,63.75,63.718,63.721,67250000.0
2009-07-14 16:05:00,63.736,63.741,63.706,63.711,91040000.0
2009-07-14 16:06:00,63.735,63.749,63.703,63.716,80440000.0
2009-07-14 16:07:00,63.74,63.76,63.722,63.755,97170000.0
2009-07-14 16:08:00,63.751,63.77,63.724,63.733,77310000.0
2009-07-14 16:09:00,63.747,63.757,63.714,63.753,128280000.0
2009-07-14 16:10:00,63.735,63.771,63.735,63.764,94560000.0
2009-07-14 16:11:00,63.743,63.771,63.738,63.765,78150000.0
2009-07-14 16:12:00,63.777,63.777,63.729,63.746,87450000.0
2009-07-14 16:13:00,63.747,63.761,63.729,63.761,98690000.0
2009-07-14 16:14:00,63.75,63.75,63.712,63.712,84910000.0
2009-07-14 16:15:00,63.74,63.755,63.72,63.746,24990000.0
2009-07-14 16:16:00,63.751,63.754,63.71,63.754,52810000.0
2009-07-14 16:17:00,63.75,63.75,63.7,63.719,56920000.0
2009-07-14 16:18:00,63.718,63.733,63.706,63.707,74350000.0
2009-07-14 16:19:00,63.711,63.724,63.701,63.701,89690000.0
2009-07-14 16:20:00,63.694,63.709,63.671,63.671,120910000.0
2009-07-14 16:21:00,63.677,63.677,63.581,63.604,45910000.0
2009-07-14 16:22:00,63.587,63.61,63.567,63.571,59590000.0
2009-07-14 16:23:00,63.588,63.615,63.573,63.615,73910000.0
2009-07-14 16:24:00,63.646,63.65,63.617,63.643,103580000.0
2009-07-14 16:25:00,63.63,63.66,63.63,63.658,35060000.0
2009-07-14 16:26:00,63.634,63.659,63.628,63.631,78840000.0
2009-07-14 16:27:00,63.643,63.658,63.592,63.615,36010000.0
2009-07-14 16:28:00,63.617,63.641,63.599,63.599,74490000.0
2009-07-14 16:29:00,63.623,63.634,63.607,63.634,81810000.0
2009-07-14 16:30:00,63.641,63.641,63.595,63.605,37750000.0
2009-07-14 16:31:00,63.615,63.615,63.585,63.596,46250000.0
2009-07-14 16:32:00,63.587,63.592,63.573,63.586,60410000.0
2009-07-14 16:33:00,63.604,63.604,63.555,63.56,48440000.0
2009-07-14 16:34:00,63.55,63.573,63.498,63.527,51940000.0
2009-07-14 16:35:00,63.521,63.523,63.466,63.466,79040000.0
2009-07-14 16:36:00,63.485,63.496,63.458,63.496,98410000.0
2009-07-14 16:37:00,63.49,63.507,63.467,63.507,149420000.0
2009-07-14 16:38:00,63.514,63.514,63.474,63.505,66210000.0
2009-07-14 16:39:00,63.515,63.531,63.505,63.524,77250000.0
2009-07-14 16:40:00,63.515,63.515,63.477,63.498,31790000.0
2009-07-14 16:41:00,63.501,63.501,63.458,63.468,50960000.0
2009-07-14 16:42:00,63.477,63.491,63.457,63.473,45430000.0
2009-07-14 16:43:00,63.451,63.468,63.439,63.442,118590000.0
2009-07-14 16:44:00,63.455,63.487,63.445,63.468,76700000.0
2009-07-14 16:45:00,63.478,63.49,63.463,63.479,35010000.0
2009-07-14 16:46:00,63.468,63.478,63.445,63.469,41200000.0
2009-07-14 16:47:00,63.456,63.49,63.454,63.485,13520000.0
2009-07-14 16:48:00,63.505,63.507,63.477,63.504,57680000.0
2009-07-14 16:49:00,63.502,63.52,63.498,63.509,52190000.0
2009-07-14 16:50:00,63.523,63.56,63.523,63.56,99230000.0
2009-07-14 16:51:00,63.553,63.562,63.529,63.539,151480000.0
2009-07-14 16:52:00,63.55,63.55,63.51,63.513,60580000.0
2009-07-14 16:53:00,63.528,63.536,63.491,63.512,115420000.0
2009-07-14 16:54:00,63.505,63.511,63.483,63.504,114740000.0
2009-07-14 16:55:00,63.506,63.549,63.506,63.524,77650000.0
2009-07-14 16:56:00,63.52,63.558,63.52,63.548,73310000.0
2009-07-14 16:57:00,63.57,63.57,63.518,63.521,42190000.0
2009-07-14 16:58:00,63.532,63.576,63.532,63.563,27840000.0
2009-07-14 16:59:00,63.581,63.61,63.574,63.597,53280000.0
2009-07-14 17:00:00,63.602,63.643,63.594,63.625,29250000.0
2009-07-14 17:01:00,63.612,63.641,63.606,63.636,33440000.0
2009-07-14 17:02:00,63.628,63.65,63.623,63.639,46940000.0
2009-07-14 17:03:00,63.644,63.649,63.615,63.642,75880000.0
2009-07-14 17:04:00,63.653,63.659,63.631,63.647,96270000.0
2009-07-14 17:05:00,63.659,63.69,63.656,63.667,81900000.0
2009-07-14 17:06:00,63.673,63.692,63.659,63.677,70340000.0
2009-07-14 17:07:00,63.673,63.717,63.668,63.696,87260000.0
2009-07-14 17:08:00,63.706,63.71,63.694,63.7,138780000.0
2009-07-14 17:09:00,63.701,63.701,63.662,63.669,142350000.0
2009-07-14 17:10:00,63.652,63.66,63.632,63.637,134620000.0
2009-07-14 17:11:00,63.639,63.65,63.631,63.638,103940000.0
2009-07-14 17:12:00,63.655,63.656,63.644,63.656,60600000.0
2009-07-14 17:13:00,63.661,63.674,63.653,63.674,91850000.0
2009-07-14 17:14:00,63.683,63.739,63.672,63.739,74840000.0
2009-07-14 17:15:00,63.725,63.75,63.708,63.72,71560000.0
2009-07-14 17:16:00,63.703,63.73,63.703,63.728,75440000.0
2009-07-14 17:17:00,63.727,63.732,63.713,63.717,57560000.0
2009-07-14 17:18:00,63.725,63.733,63.712,63.712,66890000.0
2009-07-14 17:19:00,63.716,63.731,63.695,63.711,59390000.0
2009-07-14 17:20:00,63.704,63.733,63.704,63.718,114110000.0
2009-07-14 17:21:00,63.711,63.711,63.68,63.68,85840000.0
2009-07-14 17:22:00,63.674,63.711,63.674,63.704,112170000.0
2009-07-14 17:23:00,63.706,63.711,63.675,63.675,76130000.0
2009-07-14 17:24:00,63.695,63.695,63.671,63.693,67050000.0
2009-07-14 17:25:00,63.691,63.702,63.683,63.702,66030000.0
2009-07-14 17:26:00,63.712,63.733,63.696,63.733,61950000.0
2009-07-14 17:27:00,63.733,63.74,63.715,63.72,59080000.0
2009-07-14 17:28:00,63.724,63.737,63.707,63.718,92820000.0
2009-07-14 17:29:00,63.725,63.73,63.714,63.725,67300000.0
2009-07-14 17:30:00,63.738,63.744,63.722,63.729,12770000.0
2009-07-14 17:31:00,63.738,63.751,63.713,63.713,135170000.0
2009-07-14 17:32:00,63.716,63.734,63.711,63.725,109940000.0
2009-07-14 17:33:00,63.738,63.743,63.717,63.743,57290000.0
2009-07-14 17:34:00,63.74,63.753,63.723,63.738,86970000.0
2009-07-14 17:35:00,63.723,63.754,63.723,63.747,79650000.0
2009-07-14 17:36:00,63.752,63.76,63.728,63.74,68210000.0
2009-07-14 17:37:00,63.754,63.772,63.745,63.765,78410000.0
2009-07-14 17:38:00,63.761,63.778,63.744,63.757,63240000.0
2009-07-14 17:39:00,63.761,63.785,63.747,63.783,65600000.0
2009-07-14 17:40:00,63.772,63.79,63.765,63.78,54870000.0
2009-07-14 17:41:00,63.774,63.782,63.739,63.744,106180000.0
2009-07-14 17:42:00,63.743,63.75,63.722,63.75,83140000.0
2009-07-14 17:43:00,63.745,63.751,63.724,63.724,116360000.0
2009-07-14 17:44:00,63.726,63.731,63.705,63.721,95660000.0
2009-07-14 17:45:00,63.723,63.723,63.697,63.707,69300000.0
2009-07-14 17:46:00,63.699,63.711,63.683,63.683,66470000.0
2009-07-14 17:47:00,63.688,63.701,63.683,63.696,63170000.0
2009-07-14 17:48:00,63.71,63.71,63.683,63.704,58660000.0
2009-07-14 17:49:00,63.682,63.707,63.682,63.705,84390000.0
2009-07-14 17:50:00,63.712,63.724,63.707,63.719,70760000.0
2009-07-14 17:51:00,63.729,63.747,63.721,63.724,17140000.0
2009-07-14 17:52:00,63.735,63.759,63.728,63.756,24750000.0
2009-07-14 17:53:00,63.781,63.822,63.778,63.822,35260000.0
2009-07-14 17:54:00,63.835,63.842,63.816,63.823,45510000.0
2009-07-14 17:55:00,63.835,63.835,63.805,63.809,68590000.0
2009-07-14 17:56:00,63.793,63.806,63.776,63.789,102810000.0
2009-07-14 17:57:00,63.8,63.831,63.772,63.772,72740000.0
2009-07-14 17:58:00,63.781,63.814,63.775,63.814,67120000.0
2009-07-14 17:59:00,63.824,63.824,63.789,63.793,83630000.0
2009-07-14 18:00:00,63.804,63.813,63.784,63.813,128240000.0
2009-07-14 18:01:00,63.811,63.821,63.801,63.809,143510000.0
2009-07-14 18:02:00,63.806,63.81,63.792,63.798,133600000.0
2009-07-14 18:03:00,63.81,63.84,63.805,63.826,108090000.0
2009-07-14 18:04:00,63.834,63.835,63.815,63.835,60040000.0
2009-07-14 18:05:00,63.834,63.834,63.814,63.814,83520000.0
2009-07-14 18:06:00,63.841,63.875,63.83,63.875,81230000.0
2009-07-14 18:07:00,63.853,63.866,63.816,63.84,71260000.0
2009-07-14 18:08:00,63.819,63.835,63.813,63.813,78860000.0
2009-07-14 18:09:00,63.835,63.835,63.814,63.818,58100000.0
2009-07-14 18:10:00,63.812,63.838,63.807,63.827,66380000.0
2009-07-14 18:11:00,63.835,63.843,63.823,63.843,54410000.0
2009-07-14 18:12:00,63.864,63.864,63.834,63.847,113390000.0
2009-07-14 18:13:00,63.829,63.843,63.82,63.843,86900000.0
2009-07-14 18:14:00,63.845,63.845,63.807,63.811,117200000.0
2009-07-14 18:15:00,63.825,63.825,63.796,63.796,85560000.0
2009-07-14 18:16:00,63.795,63.806,63.773,63.795,68000000.0
2009-07-14 18:18:00,63.802,63.802,63.772,63.772,62360000.0
2009-07-14 18:19:00,63.78,63.784,63.771,63.771,64420000.0
2009-07-14 18:20:00,63.776,63.781,63.758,63.769,83710000.0
2009-07-14 18:21:00,63.774,63.774,63.711,63.714,61570000.0
2009-07-14 18:22:00,63.698,63.713,63.696,63.713,8260000.0
2009-07-14 18:23:00,63.715,63.715,63.692,63.708,96080000.0
2009-07-14 18:24:00,63.727,63.748,63.715,63.744,72290000.0
2009-07-14 18:25:00,63.738,63.753,63.732,63.736,97620000.0
2009-07-14 18:26:00,63.74,63.74,63.714,63.727,73120000.0
2009-07-14 18:27:00,63.735,63.735,63.714,63.725,81900000.0
2009-07-14 18:28:00,63.727,63.74,63.714,63.72,90030000.0
2009-07-14 18:29:00,63.701,63.725,63.701,63.725,58340000.0
2009-07-14 18:30:00,63.734,63.744,63.714,63.744,97490000.0
2009-07-14 18:31:00,63.729,63.744,63.729,63.744,68620000.0
2009-07-14 18:32:00,63.738,63.746,63.734,63.742,83870000.0
2009-07-14 18:33:00,63.754,63.754,63.726,63.738,73190000.0
2009-07-14 18:34:00,63.727,63.734,63.722,63.722,59540000.0
2009-07-14 18:35:00,63.729,63.744,63.723,63.736,90550000.0
2009-07-14 18:36:00,63.735,63.735,63.724,63.727,75870000.0
2009-07-14 18:37:00,63.746,63.752,63.732,63.732,89580000.0
2009-07-14 18:38:00,63.748,63.754,63.725,63.736,80480000.0
2009-07-14 18:39:00,63.748,63.753,63.716,63.728,123590000.0
2009-07-14 18:40:00,63.716,63.716,63.703,63.716,91130000.0
2009-07-14 18:41:00,63.701,63.733,63.701,63.725,72190000.0
2009-07-14 18:42:00,63.733,63.735,63.722,63.728,77400000.0
2009-07-14 18:43:00,63.725,63.725,63.715,63.717,94070000.0
2009-07-14 18:44:00,63.724,63.724,63.712,63.712,73920000.0
2009-07-14 18:45:00,63.733,63.733,63.705,63.727,22060000.0
2009-07-14 18:46:00,63.728,63.738,63.718,63.736,50110000.0
2009-07-14 18:47:00,63.752,63.763,63.752,63.758,49480000.0
2009-07-14 18:48:00,63.775,63.775,63.753,63.759,75780000.0
2009-07-14 18:49:00,63.756,63.767,63.751,63.767,97950000.0
2009-07-14 18:50:00,63.763,63.773,63.763,63.773,114840000.0
2009-07-14 18:51:00,63.774,63.781,63.771,63.778,40230000.0
2009-07-14 18:52:00,63.764,63.772,63.745,63.75,57680000.0
2009-07-14 18:53:00,63.749,63.754,63.741,63.747,66910000.0
2009-07-14 18:54:00,63.764,63.764,63.736,63.74,91830000.0
2009-07-14 18:55:00,63.749,63.764,63.735,63.764,37990000.0
2009-07-14 18:56:00,63.749,63.766,63.749,63.752,74240000.0
2009-07-14 18:57:00,63.728,63.744,63.726,63.738,38700000.0
2009-07-14 18:58:00,63.75,63.757,63.75,63.754,75260000.0
2009-07-14 18:59:00,63.737,63.747,63.737,63.747,80990000.0
2009-07-14 19:00:00,63.764,63.764,63.742,63.756,35800000.0
2009-07-14 19:01:00,63.757,63.761,63.751,63.758,43380000.0
2009-07-14 19:02:00,63.762,63.775,63.762,63.767,67040000.0
2009-07-14 19:03:00,63.786,63.79,63.774,63.787,44430000.0
2009-07-14 19:04:00,63.792,63.793,63.781,63.787,46280000.0
2009-07-14 19:05:00,63.78,63.804,63.78,63.804,80350000.0
2009-07-14 19:06:00,63.806,63.806,63.777,63.788,97350000.0
2009-07-14 19:07:00,63.781,63.803,63.781,63.797,151840000.0
2009-07-14 19:08:00,63.795,63.795,63.784,63.788,69610000.0
2009-07-14 19:09:00,63.786,63.786,63.775,63.778,78280000.0
2009-07-14 19:10:00,63.788,63.796,63.774,63.796,23910000.0
2009-07-14 19:11:00,63.781,63.794,63.781,63.794,40300000.0
2009-07-14 19:12:00,63.813,63.813,63.777,63.798,48970000.0
2009-07-14 19:13:00,63.801,63.815,63.801,63.815,121330000.0
2009-07-14 19:14:00,63.787,63.8,63.784,63.797,82210000.0
2009-07-14 19:15:00,63.804,63.804,63.781,63.781,34530000.0
2009-07-14 19:16:00,63.787,63.803,63.781,63.781,41370000.0
2009-07-14 19:17:00,63.786,63.809,63.782,63.809,11650000.0
2009-07-14 19:18:00,63.811,63.811,63.778,63.797,58270000.0
2009-07-14 19:19:00,63.787,63.787,63.773,63.784,53930000.0
2009-07-14 19:20:00,63.78,63.82,63.78,63.817,98470000.0
2009-07-14 19:21:00,63.823,63.823,63.804,63.808,140560000.0
2009-07-14 19:22:00,63.81,63.825,63.806,63.808,55070000.0
2009-07-14 19:23:00,63.817,63.831,63.802,63.826,108310000.0
2009-07-14 19:24:00,63.842,63.842,63.802,63.804,110670000.0
2009-07-14 19:25:00,63.808,63.815,63.793,63.799,75690000.0
2009-07-14 19:26:00,63.802,63.802,63.786,63.797,62800000.0
2009-07-14 19:27:00,63.801,63.801,63.787,63.798,36340000.0
2009-07-14 19:28:00,63.799,63.812,63.795,63.805,30280000.0
2009-07-14 19:29:00,63.816,63.816,63.793,63.8,49310000.0
2009-07-14 19:30:00,63.815,63.815,63.794,63.799,30950000.0
2009-07-14 19:31:00,63.781,63.792,63.781,63.789,31700000.0
2009-07-14 19:32:00,63.785,63.786,63.773,63.786,46650000.0
2009-07-14 19:33:00,63.798,63.8,63.783,63.791,62440000.0
2009-07-14 19:34:00,63.783,63.783,63.762,63.767,103870000.0
2009-07-14 19:35:00,63.781,63.794,63.781,63.786,69540000.0
2009-07-14 19:36:00,63.81,63.81,63.785,63.799,70930000.0
2009-07-14 19:37:00,63.782,63.802,63.782,63.798,91770000.0
2009-07-14 19:38:00,63.798,63.803,63.791,63.799,124430000.0
2009-07-14 19:39:00,63.811,63.811,63.766,63.774,134230000.0
2009-07-14 19:40:00,63.771,63.771,63.755,63.76,125070000.0
2009-07-14 19:41:00,63.758,63.768,63.742,63.763,109540000.0
2009-07-14 19:42:00,63.76,63.767,63.76,63.766,55050000.0
2009-07-14 19:43:00,63.763,63.792,63.763,63.792,81520000.0
2009-07-14 19:44:00,63.787,63.787,63.781,63.787,86360000.0
2009-07-14 19:45:00,63.797,63.797,63.781,63.781,69540000.0
2009-07-14 19:46:00,63.787,63.787,63.772,63.778,73080000.0
2009-07-14 19:47:00,63.774,63.774,63.751,63.751,54990000.0
2009-07-14 19:48:00,63.773,63.773,63.753,63.771,63910000.0
2009-07-14 19:49:00,63.762,63.789,63.762,63.778,56750000.0
2009-07-14 19:50:00,63.777,63.783,63.766,63.768,105200000.0
2009-07-14 19:51:00,63.773,63.773,63.751,63.751,82620000.0
2009-07-14 19:52:00,63.758,63.766,63.752,63.766,103210000.0
2009-07-14 19:53:00,63.773,63.778,63.746,63.749,84310000.0
2009-07-14 19:54:00,63.758,63.763,63.748,63.748,64760000.0
2009-07-14 19:55:00,63.758,63.762,63.744,63.756,62330000.0
2009-07-14 19:56:00,63.766,63.766,63.757,63.764,56810000.0
2009-07-14 19:57:00,63.777,63.784,63.765,63.784,61310000.0
2009-07-14 19:58:00,63.791,63.804,63.791,63.798,91540000.0
2009-07-14 19:59:00,63.8,63.806,63.8,63.806,68620000.0
2009-07-14 20:00:00,63.81,63.81,63.788,63.789,10330000.0
2009-07-14 20:01:00,63.77,63.77,63.737,63.741,136700000.0
2009-07-14 20:02:00,63.737,63.745,63.734,63.74,104190000.0
2009-07-14 20:03:00,63.756,63.756,63.737,63.741,55200000.0
2009-07-14 20:04:00,63.749,63.763,63.746,63.759,86730000.0
2009-07-14 20:05:00,63.761,63.774,63.748,63.774,78590000.0
2009-07-14 20:06:00,63.787,63.787,63.753,63.753,74380000.0
2009-07-14 20:07:00,63.751,63.755,63.742,63.755,77060000.0
2009-07-14 20:09:00,63.765,63.765,63.751,63.751,68280000.0
2009-07-14 20:10:00,63.763,63.779,63.754,63.774,54330000.0
2009-07-14 20:11:00,63.784,63.784,63.761,63.771,118630000.0
2009-07-14 20:12:00,63.783,63.783,63.753,63.772,83420000.0
2009-07-14 20:13:00,63.781,63.787,63.78,63.787,105340000.0
2009-07-14 20:14:00,63.78,63.788,63.78,63.788,85820000.0
2009-07-14 20:15:00,63.789,63.793,63.765,63.77,66760000.0
2009-07-14 20:16:00,63.774,63.803,63.767,63.803,65710000.0
2009-07-14 20:17:00,63.806,63.806,63.799,63.806,57680000.0
2009-07-14 20:18:00,63.797,63.805,63.791,63.791,54850000.0
2009-07-14 20:19:00,63.798,63.8,63.797,63.798,90320000.0
2009-07-14 20:20:00,63.805,63.805,63.757,63.779,67250000.0
2009-07-14 20:21:00,63.768,63.768,63.749,63.762,8300000.0
2009-07-14 20:22:00,63.758,63.765,63.752,63.765,53970000.0
2009-07-14 20:23:00,63.762,63.774,63.762,63.766,90180000.0
2009-07-14 20:24:00,63.785,63.785,63.764,63.769,74330000.0
2009-07-14 20:25:00,63.753,63.763,63.745,63.75,71080000.0
2009-07-14 20:26:00,63.746,63.761,63.746,63.758,83650000.0
2009-07-14 20:27:00,63.775,63.775,63.761,63.766,53010000.0
2009-07-14 20:28:00,63.778,63.787,63.778,63.787,64630000.0
2009-07-14 20:29:00,63.778,63.778,63.767,63.767,52130000.0
2009-07-14 20:30:00,63.776,63.786,63.749,63.76,107960000.0
2009-07-14 20:31:00,63.776,63.792,63.763,63.792,87180000.0
2009-07-14 20:32:00,63.787,63.797,63.762,63.762,111310000.0
2009-07-14 20:33:00,63.775,63.775,63.756,63.765,78830000.0
2009-07-14 20:34:00,63.775,63.775,63.755,63.766,64040000.0
2009-07-14 20:35:00,63.761,63.776,63.761,63.776,64440000.0
2009-07-14 20:36:00,63.777,63.781,63.764,63.77,61640000.0
2009-07-14 20:37:00,63.78,63.796,63.771,63.771,58770000.0
2009-07-14 20:38:00,63.779,63.792,63.776,63.786,88760000.0
2009-07-14 20:39:00,63.776,63.776,63.748,63.752,68470000.0
2009-07-14 20:40:00,63.771,63.783,63.761,63.774,13150000.0
2009-07-14 20:41:00,63.748,63.763,63.741,63.756,69890000.0
2009-07-14 20:42:00,63.761,63.761,63.737,63.745,8870000.0
2009-07-14 20:43:00,63.768,63.772,63.764,63.772,66120000.0
2009-07-14 20:44:00,63.761,63.766,63.755,63.759,99630000.0
2009-07-14 20:45:00,63.779,63.786,63.759,63.786,66980000.0
2009-07-14 20:46:00,63.781,63.795,63.78,63.788,105350000.0
2009-07-14 20:47:00,63.782,63.825,63.782,63.823,18780000.0
2009-07-14 20:48:00,63.822,63.845,63.817,63.839,101730000.0
2009-07-14 20:49:00,63.833,63.833,63.787,63.787,112380000.0
2009-07-14 20:50:00,63.791,63.797,63.773,63.784,76320000.0
2009-07-14 20:51:00,63.789,63.79,63.769,63.79,31950000.0
2009-07-14 20:52:00,63.787,63.809,63.785,63.787,30130000.0
2009-07-14 20:53:00,63.796,63.809,63.789,63.802,101190000.0
2009-07-14 20:54:00,63.807,63.826,63.804,63.823,98400000.0
2009-07-14 20:55:00,63.831,63.831,63.812,63.824,78760000.0
2009-07-14 20:56:00,63.819,63.821,63.8,63.8,99080000.0
2009-07-14 20:57:00,63.819,63.819,63.795,63.804,112750000.0
2009-07-14 20:58:00,63.81,63.824,63.806,63.824,95360000.0
2009-07-14 20:59:00,63.829,63.838,63.817,63.819,89520000.0
2009-07-14 21:00:00,63.835,63.843,63.802,63.821,96200000.0
2009-07-14 21:01:00,63.831,63.838,63.821,63.821,60330000.0
2009-07-14 21:02:00,63.82,63.829,63.82,63.826,106110000.0
2009-07-14 21:03:00,63.843,63.843,63.79,63.802,100760000.0
2009-07-14 21:04:00,63.802,63.824,63.802,63.824,61550000.0
2009-07-14 21:05:00,63.816,63.831,63.802,63.809,102340000.0
2009-07-14 21:06:00,63.815,63.815,63.776,63.792,77620000.0
2009-07-14 21:07:00,63.77,63.791,63.77,63.791,101380000.0
2009-07-14 21:08:00,63.789,63.811,63.789,63.811,109580000.0
2009-07-14 21:09:00,63.834,63.834,63.802,63.819,101680000.0
2009-07-14 21:10:00,63.818,63.832,63.809,63.816,55760000.0
2009-07-14 21:11:00,63.811,63.827,63.811,63.824,47530000.0
2009-07-14 21:12:00,63.835,63.835,63.813,63.82,82050000.0
2009-07-14 21:13:00,63.817,63.82,63.816,63.818,68540000.0
2009-07-14 21:14:00,63.818,63.819,63.815,63.819,84050000.0
2009-07-14 21:15:00,63.82,63.834,63.82,63.829,50740000.0
2009-07-14 21:16:00,63.824,63.849,63.815,63.845,60720000.0
2009-07-14 21:17:00,63.862,63.88,63.857,63.866,94910000.0
2009-07-14 21:18:00,63.883,63.885,63.873,63.873,77640000.0
2009-07-14 21:19:00,63.867,63.873,63.864,63.867,72780000.0
2009-07-14 21:20:00,63.851,63.876,63.851,63.855,50750000.0
2009-07-14 21:21:00,63.872,63.874,63.862,63.874,48210000.0
2009-07-14 21:22:00,63.874,63.876,63.86,63.876,72910000.0
2009-07-14 21:23:00,63.863,63.864,63.851,63.851,113100000.0
2009-07-14 21:24:00,63.875,63.875,63.853,63.862,101030000.0
2009-07-14 21:25:00,63.869,63.883,63.864,63.878,105900000.0
2009-07-14 21:26:00,63.882,63.921,63.872,63.921,95740000.0
2009-07-14 21:27:00,63.944,63.944,63.896,63.91,92650000.0
2009-07-14 21:28:00,63.909,63.935,63.908,63.924,50250000.0
2009-07-14 21:29:00,63.93,63.93,63.877,63.89,93860000.0
2009-07-14 21:30:00,63.902,63.91,63.874,63.905,64920000.0
2009-07-14 21:31:00,63.902,63.962,63.894,63.962,56190000.0
2009-07-14 21:32:00,63.97,63.97,63.92,63.93,48890000.0
2009-07-14 21:33:00,63.925,63.942,63.91,63.934,98120000.0
2009-07-14 21:34:00,63.915,63.941,63.895,63.91,103800000.0
2009-07-14 21:35:00,63.877,63.904,63.874,63.904,146040000.0
2009-07-14 21:36:00,63.904,63.904,63.87,63.885,71420000.0
2009-07-14 21:37:00,63.898,63.909,63.882,63.909,92640000.0
2009-07-14 21:38:00,63.894,63.911,63.886,63.889,98650000.0
2009-07-14 21:39:00,63.894,63.903,63.88,63.896,113720000.0
2009-07-14 21:40:00,63.897,63.914,63.893,63.914,115200000.0
2009-07-14 21:41:00,63.902,63.902,63.863,63.884,70230000.0
2009-07-14 21:42:00,63.876,63.902,63.867,63.902,79260000.0
2009-07-14 21:43:00,63.898,63.898,63.878,63.892,9990000.0
2009-07-14 21:44:00,63.893,63.905,63.889,63.905,120580000.0
2009-07-14 21:45:00,63.915,63.915,63.885,63.905,184550000.0
2009-07-14 21:46:00,63.909,63.914,63.891,63.9,103810000.0
2009-07-14 21:47:00,63.906,63.906,63.884,63.891,76940000.0
2009-07-14 21:48:00,63.912,63.919,63.884,63.913,83730000.0
2009-07-14 21:49:00,63.905,63.905,63.881,63.899,88500000.0
2009-07-14 21:50:00,63.894,63.894,63.861,63.875,79930000.0
2009-07-14 21:51:00,63.882,63.888,63.866,63.876,120040000.0
2009-07-14 21:52:00,63.894,63.901,63.881,63.891,15930000.0
2009-07-14 21:53:00,63.884,63.893,63.874,63.889,102100000.0
2009-07-14 21:54:00,63.899,63.904,63.892,63.892,134270000.0
2009-07-14 21:55:00,63.898,63.906,63.893,63.893,104370000.0
2009-07-14 21:56:00,63.876,63.898,63.876,63.898,100920000.0
2009-07-14 21:57:00,63.899,63.907,63.893,63.905,58020000.0
2009-07-14 21:58:00,63.896,63.896,63.88,63.893,59970000.0
2009-07-14 21:59:00,63.886,63.888,63.87,63.879,102930000.0
2009-07-14 22:00:00,63.889,63.889,63.871,63.879,77270000.0
2009-07-14 22:02:00,63.887,63.889,63.884,63.884,77400000.0
2009-07-14 22:03:00,63.913,63.913,63.882,63.89,97860000.0
2009-07-14 22:04:00,63.897,63.897,63.889,63.889,83220000.0
2009-07-14 22:05:00,63.878,63.887,63.878,63.88,109390000.0
2009-07-14 22:06:00,63.904,63.904,63.879,63.879,85320000.0
2009-07-14 22:08:00,63.894,63.898,63.892,63.897,60800000.0
2009-07-14 22:09:00,63.89,63.892,63.869,63.869,112810000.0
2009-07-14 22:10:00,63.876,63.885,63.871,63.885,103590000.0
2009-07-14 22:11:00,63.86,63.886,63.86,63.886,105790000.0
2009-07-14 22:12:00,63.884,63.884,63.866,63.878,70680000.0
2009-07-14 22:13:00,63.876,63.876,63.857,63.863,25660000.0
2009-07-14 22:14:00,63.866,63.866,63.828,63.834,104010000.0
2009-07-14 22:15:00,63.843,63.853,63.83,63.853,76600000.0
2009-07-14 22:16:00,63.848,63.886,63.843,63.866,72190000.0
2009-07-14 22:17:00,63.882,63.919,63.882,63.913,97090000.0
2009-07-14 22:18:00,63.926,63.941,63.907,63.932,117800000.0
2009-07-14 22:19:00,63.951,63.951,63.914,63.927,59960000.0
2009-07-14 22:20:00,63.921,63.94,63.91,63.91,100540000.0
2009-07-14 22:21:00,63.928,63.931,63.902,63.908,67650000.0
2009-07-14 22:22:00,63.914,63.914,63.901,63.904,91160000.0
2009-07-14 22:23:00,63.913,63.913,63.893,63.899,109810000.0
2009-07-14 22:24:00,63.916,63.916,63.887,63.888,87330000.0
2009-07-14 22:25:00,63.877,63.895,63.877,63.895,65310000.0
2009-07-14 22:26:00,63.9,63.9,63.883,63.889,47920000.0
2009-07-14 22:27:00,63.91,63.915,63.895,63.915,117800000.0
2009-07-14 22:28:00,63.909,63.924,63.907,63.91,98670000.0
2009-07-14 22:29:00,63.91,63.91,63.882,63.904,107490000.0
2009-07-14 22:30:00,63.915,63.933,63.903,63.933,129950000.0
2009-07-14 22:31:00,63.948,63.994,63.941,63.974,144420000.0
2009-07-14 22:32:00,63.983,64.008,63.969,64.004,93410000.0
2009-07-14 22:33:00,64.013,64.013,63.986,63.994,113830000.0
2009-07-14 22:34:00,63.991,64.009,63.978,63.989,89380000.0
2009-07-14 22:35:00,64.003,64.006,63.972,64.004,67680000.0
2009-07-14 22:36:00,64.004,64.022,63.984,64.022,78260000.0
2009-07-14 22:37:00,64.022,64.088,64.019,64.079,115240000.0
2009-07-14 22:38:00,64.103,64.165,64.086,64.143,66530000.0
2009-07-14 22:39:00,64.164,64.172,64.137,64.15,83150000.0
2009-07-14 22:40:00,64.157,64.157,64.116,64.136,83920000.0
2009-07-14 22:41:00,64.122,64.15,64.122,64.147,61830000.0
2009-07-14 22:42:00,64.156,64.171,64.145,64.165,123870000.0
2009-07-14 22:43:00,64.176,64.183,64.164,64.173,68690000.0
2009-07-14 22:44:00,64.18,64.193,64.164,64.178,65450000.0
2009-07-14 22:45:00,64.199,64.21,64.185,64.193,109260000.0
2009-07-14 22:46:00,64.194,64.194,64.183,64.187,100970000.0
2009-07-14 22:47:00,64.184,64.184,64.157,64.168,89470000.0
2009-07-14 22:48:00,64.166,64.166,64.143,64.149,76640000.0
2009-07-14 22:49:00,64.131,64.162,64.131,64.148,48930000.0
2009-07-14 22:50:00,64.156,64.156,64.127,64.148,99890000.0
2009-07-14 22:51:00,64.131,64.146,64.126,64.137,80220000.0
2009-07-14 22:52:00,64.135,64.15,64.134,64.134,96150000.0
2009-07-14 22:53:00,64.147,64.147,64.124,64.136,102260000.0
2009-07-14 22:54:00,64.131,64.131,64.108,64.119,121400000.0
2009-07-14 22:55:00,64.101,64.101,64.045,64.045,44570000.0
2009-07-14 22:56:00,64.057,64.07,64.043,64.058,54020000.0
2009-07-14 22:57:00,64.064,64.064,64.028,64.045,112820000.0
2009-07-14 22:58:00,64.026,64.039,63.994,64.003,135480000.0
2009-07-14 22:59:00,63.99,64.009,63.984,63.998,102910000.0
2009-07-14 23:00:00,64.018,64.029,63.997,64.028,107120000.0
2009-07-14 23:01:00,64.0,64.023,63.993,63.996,84120000.0
2009-07-14 23:02:00,63.979,64.004,63.979,63.998,95420000.0
2009-07-14 23:03:00,64.013,64.022,63.997,64.007,113170000.0
2009-07-14 23:04:00,64.015,64.018,64.009,64.016,93660000.0
2009-07-14 23:05:00,63.993,63.993,63.962,63.977,59810000.0
2009-07-14 23:06:00,63.998,64.008,63.988,63.997,30650000.0
2009-07-14 23:07:00,64.015,64.041,64.015,64.03,57620000.0
2009-07-14 23:08:00,64.019,64.031,64.005,64.026,94770000.0
2009-07-14 23:09:00,64.038,64.042,64.026,64.031,76780000.0
2009-07-14 23:10:00,64.027,64.041,64.014,64.036,64220000.0
2009-07-14 23:11:00,64.032,64.053,64.032,64.037,97840000.0
2009-07-14 23:12:00,64.066,64.066,64.044,64.056,65620000.0
2009-07-14 23:13:00,64.046,64.075,64.046,64.075,75080000.0
2009-07-14 23:14:00,64.048,64.061,64.041,64.058,92600000.0
2009-07-14 23:15:00,64.066,64.072,64.041,64.072,66050000.0
2009-07-14 23:16:00,64.087,64.093,64.077,64.093,81770000.0
2009-07-14 23:17:00,64.09,64.09,64.071,64.086,70550000.0
2009-07-14 23:18:00,64.11,64.11,64.083,64.091,12020000.0
2009-07-14 23:19:00,64.103,64.103,64.073,64.077,76620000.0
2009-07-14 23:20:00,64.086,64.095,64.081,64.095,65560000.0
2009-07-14 23:21:00,64.106,64.106,64.082,64.082,99800000.0
2009-07-14 23:22:00,64.101,64.102,64.07,64.095,30450000.0
2009-07-14 23:23:00,64.101,64.11,64.084,64.105,98220000.0
2009-07-14 23:24:00,64.09,64.095,64.083,64.095,118940000.0
2009-07-14 23:25:00,64.087,64.112,64.072,64.112,111140000.0
2009-07-14 23:26:00,64.107,64.111,64.099,64.099,53830000.0
2009-07-14 23:27:00,64.113,64.118,64.108,64.108,114240000.0
2009-07-14 23:29:00,64.101,64.107,64.1,64.106,88560000.0
2009-07-14 23:30:00,64.115,64.115,64.101,64.101,30150000.0
2009-07-14 23:31:00,64.107,64.108,64.099,64.099,41500000.0
2009-07-14 23:32:00,64.092,64.102,64.092,64.092,38040000.0
2009-07-14 23:33:00,64.114,64.114,64.103,64.103,15030000.0
2009-07-14 23:34:00,64.107,64.107,64.101,64.101,52310000.0
2009-07-14 23:35:00,64.108,64.11,64.108,64.109,49480000.0
2009-07-14 23:36:00,64.123,64.123,64.096,64.118,43300000.0
2009-07-14 23:37:00,64.111,64.123,64.104,64.107,111620000.0
2009-07-14 23:38:00,64.116,64.124,64.103,64.124,49790000.0
2009-07-14 23:39:00,64.113,64.145,64.113,64.123,44100000.0
2009-07-14 23:40:00,64.11,64.115,64.105,64.114,50940000.0
2009-07-14 23:41:00,64.124,64.124,64.103,64.108,56720000.0
2009-07-14 23:42:00,64.126,64.126,64.105,64.114,76820000.0
2009-07-14 23:43:00,64.122,64.124,64.112,64.118,83800000.0
2009-07-14 23:44:00,64.109,64.117,64.109,64.11,111170000.0
2009-07-14 23:45:00,64.115,64.115,64.101,64.112,157880000.0
2009-07-14 23:46:00,64.105,64.112,64.098,64.112,49320000.0
2009-07-14 23:47:00,64.098,64.116,64.098,64.116,54650000.0
2009-07-14 23:48:00,64.133,64.133,64.114,64.118,43920000.0
2009-07-14 23:49:00,64.107,64.109,64.105,64.108,37490000.0
2009-07-14 23:51:00,64.123,64.123,64.117,64.117,15410000.0
2009-07-14 23:52:00,64.097,64.098,64.097,64.098,23870000.0
2009-07-14 23:53:00,64.106,64.107,64.099,64.1,70920000.0
2009-07-14 23:54:00,64.128,64.128,64.122,64.122,28360000.0
2009-07-14 23:55:00,64.109,64.11,64.107,64.108,73820000.0
2009-07-14 23:56:00,64.101,64.117,64.101,64.109,31220000.0
2009-07-14 23:57:00,64.087,64.103,64.087,64.098,59640000.0
2009-07-14 23:58:00,64.107,64.115,64.105,64.115,47850000.0
2009-07-14 23:59:00,64.126,64.127,64.121,64.127,87530000.0
2009-07-15 00:00:00,64.135,64.14,64.125,64.136,82290000.0
2009-07-15 00:01:00,64.128,64.135,64.128,64.134,42690000.0
2009-07-15 00:02:00,64.127,64.134,64.127,64.128,44340000.0
2009-07-15 00:03:00,64.131,64.151,64.131,64.131,15650000.0
2009-07-15 00:05:00,64.147,64.147,64.138,64.138,85940000.0
2009-07-15 00:06:00,64.117,64.12,64.117,64.118,50140000.0
2009-07-15 00:07:00,64.101,64.112,64.101,64.101,36900000.0
2009-07-15 00:08:00,64.089,64.102,64.077,64.094,109340000.0
2009-07-15 00:09:00,64.084,64.084,64.071,64.08,76770000.0
2009-07-15 00:10:00,64.091,64.097,64.085,64.097,43890000.0
2009-07-15 00:11:00,64.076,64.084,64.074,64.084,36320000.0
2009-07-15 00:12:00,64.074,64.074,64.062,64.062,43100000.0
2009-07-15 00:13:00,64.063,64.063,64.034,64.037,93990000.0
2009-07-15 00:14:00,64.049,64.055,64.043,64.047,98710000.0
2009-07-15 00:15:00,64.065,64.065,64.046,64.051,62220000.0
2009-07-15 00:16:00,64.057,64.057,64.041,64.046,71130000.0
2009-07-15 00:17:00,64.035,64.045,64.03,64.03,62700000.0
2009-07-15 00:18:00,64.032,64.033,64.027,64.027,98430000.0
2009-07-15 00:19:00,64.032,64.033,64.022,64.031,70760000.0
2009-07-15 00:20:00,64.028,64.037,64.028,64.035,76530000.0
2009-07-15 00:21:00,64.054,64.054,64.042,64.042,85810000.0
2009-07-15 00:22:00,64.048,64.05,64.046,64.048,137700000.0
2009-07-15 00:23:00,64.039,64.039,64.03,64.036,104410000.0
2009-07-15 00:24:00,64.046,64.046,64.024,64.024,79110000.0
2009-07-15 00:25:00,64.021,64.026,64.019,64.019,96110000.0
2009-07-15 00:26:00,64.043,64.046,64.038,64.038,78070000.0
2009-07-15 00:27:00,64.025,64.027,64.018,64.019,89650000.0
2009-07-15 00:28:00,64.028,64.035,64.021,64.021,95820000.0
2009-07-15 00:29:00,64.01,64.027,64.01,64.027,66090000.0
2009-07-15 00:30:00,64.017,64.02,64.016,64.019,96630000.0
2009-07-15 00:31:00,64.015,64.017,64.009,64.016,62260000.0
2009-07-15 00:32:00,64.028,64.039,64.028,64.039,89840000.0
2009-07-15 00:33:00,64.029,64.029,64.019,64.019,70150000.0
2009-07-15 00:34:00,64.008,64.014,64.002,64.009,58520000.0
2009-07-15 00:35:00,63.998,64.006,63.991,64.006,91010000.0
2009-07-15 00:36:00,63.999,63.999,63.99,63.996,71330000.0
2009-07-15 00:37:00,64.005,64.005,63.992,64.001,92380000.0
2009-07-15 00:38:00,63.99,63.998,63.99,63.995,83080000.0
2009-07-15 00:39:00,64.006,64.006,63.991,63.998,130500000.0
2009-07-15 00:40:00,63.993,64.019,63.993,64.016,93240000.0
2009-07-15 00:41:00,64.026,64.027,64.019,64.019,76980000.0
2009-07-15 00:42:00,64.044,64.047,64.039,64.039,91190000.0
2009-07-15 00:43:00,64.029,64.03,64.027,64.027,95850000.0
2009-07-15 00:44:00,64.03,64.038,64.03,64.037,83100000.0
2009-07-15 00:45:00,64.043,64.043,64.022,64.028,25120000.0
2009-07-15 00:47:00,64.019,64.023,64.011,64.011,58130000.0
2009-07-15 00:48:00,64.019,64.023,64.013,64.017,74090000.0
2009-07-15 00:49:00,64.004,64.01,63.983,64.007,94580000.0
2009-07-15 00:50:00,64.001,64.009,63.994,64.006,124260000.0
2009-07-15 00:51:00,63.994,63.994,63.98,63.989,47080000.0
2009-07-15 00:52:00,63.999,64.006,63.991,64.006,61580000.0
2009-07-15 00:53:00,64.018,64.034,64.009,64.026,77910000.0
2009-07-15 00:54:00,64.025,64.027,64.012,64.017,100760000.0
2009-07-15 00:55:00,64.023,64.023,64.014,64.02,36900000.0
2009-07-15 00:56:00,64.014,64.034,64.014,64.028,74710000.0
2009-07-15 00:58:00,64.017,64.017,64.01,64.015,73220000.0
2009-07-15 00:59:00,64.004,64.004,63.992,63.992,81230000.0
2009-07-15 01:00:00,64.012,64.012,63.975,63.975,35880000.0
2009-07-15 01:01:00,63.974,63.975,63.974,63.975,9390000.0
2009-07-15 01:02:00,63.972,63.993,63.972,63.986,65910000.0
2009-07-15 01:03:00,63.989,63.993,63.98,63.993,41110000.0
2009-07-15 01:04:00,63.989,63.995,63.987,63.995,49840000.0
2009-07-15 01:05:00,63.995,64.005,63.984,64.005,81600000.0
2009-07-15 01:06:00,64.023,64.023,64.004,64.01,102490000.0
2009-07-15 01:07:00,64.02,64.036,64.02,64.036,153170000.0
2009-07-15 01:08:00,64.03,64.036,64.03,64.031,66490000.0
2009-07-15 01:09:00,64.011,64.03,64.011,64.028,73980000.0
2009-07-15 01:10:00,64.028,64.029,64.027,64.028,26540000.0
2009-07-15 01:11:00,64.038,64.038,64.03,64.03,41340000.0
2009-07-15 01:12:00,64.044,64.061,64.034,64.058,42080000.0
2009-07-15 01:13:00,64.056,64.06,64.047,64.05,117810000.0
2009-07-15 01:14:00,64.037,64.042,64.029,64.029,85770000.0
2009-07-15 01:15:00,64.052,64.055,64.043,64.049,37010000.0
2009-07-15 01:16:00,64.059,64.059,64.057,64.058,39470000.0
2009-07-15 01:17:00,64.069,64.072,64.064,64.065,14090000.0
2009-07-15 01:18:00,64.087,64.087,64.071,64.078,58110000.0
2009-07-15 01:19:00,64.078,64.08,64.078,64.079,51070000.0
2009-07-15 01:20:00,64.086,64.087,64.078,64.078,100920000.0
2009-07-15 01:21:00,64.081,64.096,64.081,64.088,134410000.0
2009-07-15 01:22:00,64.081,64.089,64.075,64.088,51930000.0
2009-07-15 01:23:00,64.07,64.082,64.07,64.077,102750000.0
2009-07-15 01:24:00,64.094,64.094,64.078,64.094,111100000.0
2009-07-15 01:25:00,64.079,64.082,64.072,64.078,84150000.0
2009-07-15 01:26:00,64.077,64.079,64.075,64.077,71100000.0
2009-07-15 01:27:00,64.096,64.096,64.081,64.087,39830000.0
2009-07-15 01:28:00,64.086,64.091,64.084,64.084,26590000.0
2009-07-15 01:29:00,64.091,64.097,64.091,64.097,53840000.0
2009-07-15 01:30:00,64.103,64.103,64.084,64.097,22380000.0
2009-07-15 01:31:00,64.082,64.099,64.082,64.09,32560000.0
2009-07-15 01:32:00,64.099,64.103,64.092,64.098,39030000.0
2009-07-15 01:33:00,64.13,64.132,64.114,64.125,70890000.0
2009-07-15 01:34:00,64.12,64.134,64.12,64.12,96910000.0
2009-07-15 01:35:00,64.125,64.129,64.119,64.12,71560000.0
2009-07-15 01:36:00,64.133,64.133,64.119,64.126,68290000.0
2009-07-15 01:37:00,64.123,64.134,64.123,64.131,76630000.0
2009-07-15 01:38:00,64.135,64.135,64.122,64.129,132980000.0
2009-07-15 01:39:00,64.132,64.132,64.118,64.127,137960000.0
2009-07-15 01:41:00,64.131,64.15,64.131,64.145,108410000.0
2009-07-15 01:42:00,64.156,64.157,64.151,64.151,60000000.0
2009-07-15 01:43:00,64.141,64.147,64.141,64.146,85290000.0
2009-07-15 01:44:00,64.148,64.15,64.147,64.149,73230000.0
2009-07-15 01:45:00,64.166,64.167,64.148,64.159,71090000.0
2009-07-15 01:46:00,64.162,64.173,64.152,64.167,72810000.0
2009-07-15 01:47:00,64.178,64.195,64.171,64.195,60210000.0
2009-07-15 01:48:00,64.203,64.212,64.194,64.205,66240000.0
2009-07-15 01:49:00,64.195,64.2,64.175,64.195,58120000.0
2009-07-15 01:50:00,64.195,64.208,64.177,64.188,118140000.0
2009-07-15 01:51:00,64.187,64.194,64.181,64.187,77820000.0
2009-07-15 01:52:00,64.196,64.196,64.182,64.187,103460000.0
2009-07-15 01:53:00,64.19,64.196,64.19,64.196,77650000.0
2009-07-15 01:54:00,64.2,64.233,64.195,64.233,71120000.0
2009-07-15 01:55:00,64.23,64.243,64.23,64.23,62450000.0
2009-07-15 01:56:00,64.238,64.242,64.224,64.237,63280000.0
2009-07-15 01:57:00,64.237,64.271,64.233,64.271,58280000.0
2009-07-15 01:58:00,64.267,64.289,64.258,64.261,88020000.0
2009-07-15 02:01:00,64.244,64.244,64.216,64.22,52250000.0
2009-07-15 02:02:00,64.224,64.224,64.188,64.198,78330000.0
2009-07-15 02:03:00,64.189,64.191,64.163,64.179,69950000.0
2009-07-15 02:04:00,64.177,64.205,64.177,64.205,63670000.0
2009-07-15 02:05:00,64.192,64.2,64.168,64.17,62990000.0
2009-07-15 02:06:00,64.177,64.193,64.164,64.184,54480000.0
2009-07-15 02:07:00,64.194,64.219,64.194,64.217,57560000.0
2009-07-15 02:08:00,64.217,64.224,64.211,64.217,47750000.0
2009-07-15 02:09:00,64.235,64.235,64.214,64.228,99270000.0
2009-07-15 02:10:00,64.228,64.233,64.214,64.227,81020000.0
2009-07-15 02:11:00,64.21,64.225,64.21,64.225,100620000.0
2009-07-15 02:12:00,64.235,64.235,64.205,64.211,73220000.0
2009-07-15 02:13:00,64.204,64.221,64.204,64.218,61180000.0
2009-07-15 02:14:00,64.227,64.227,64.22,64.226,56200000.0
2009-07-15 02:15:00,64.234,64.234,64.209,64.209,56830000.0
2009-07-15 02:16:00,64.222,64.254,64.222,64.254,57580000.0
2009-07-15 02:17:00,64.264,64.274,64.262,64.268,82820000.0
2009-07-15 02:18:00,64.283,64.283,64.266,64.279,64530000.0
2009-07-15 02:19:00,64.285,64.292,64.276,64.279,15770000.0
2009-07-15 02:20:00,64.271,64.291,64.271,64.288,51720000.0
2009-07-15 02:21:00,64.275,64.275,64.261,64.267,99870000.0
2009-07-15 02:22:00,64.253,64.272,64.253,64.267,78450000.0
2009-07-15 02:23:00,64.258,64.266,64.251,64.266,101060000.0
2009-07-15 02:24:00,64.283,64.283,64.239,64.245,70280000.0
2009-07-15 02:25:00,64.221,64.235,64.221,64.234,65200000.0
2009-07-15 02:26:00,64.236,64.236,64.215,64.218,55990000.0
2009-07-15 02:27:00,64.229,64.229,64.205,64.224,53950000.0
2009-07-15 02:28:00,64.22,64.227,64.211,64.227,53230000.0
2009-07-15 02:29:00,64.224,64.224,64.21,64.224,90520000.0
2009-07-15 02:30:00,64.213,64.221,64.197,64.202,64350000.0
2009-07-15 02:31:00,64.201,64.203,64.191,64.196,16010000.0
2009-07-15 02:32:00,64.216,64.216,64.21,64.21,55500000.0
2009-07-15 02:33:00,64.217,64.225,64.212,64.219,82360000.0
2009-07-15 02:34:00,64.202,64.217,64.202,64.202,77100000.0
2009-07-15 02:35:00,64.211,64.219,64.208,64.21,65070000.0
2009-07-15 02:36:00,64.221,64.221,64.205,64.208,68640000.0
2009-07-15 02:37:00,64.217,64.217,64.209,64.209,54840000.0
2009-07-15 02:38:00,64.192,64.215,64.192,64.215,59020000.0
2009-07-15 02:39:00,64.209,64.217,64.209,64.215,47270000.0
2009-07-15 02:40:00,64.217,64.22,64.195,64.217,106090000.0
2009-07-15 02:41:00,64.204,64.204,64.193,64.198,79850000.0
2009-07-15 02:42:00,64.209,64.215,64.202,64.215,100010000.0
2009-07-15 02:43:00,64.216,64.216,64.193,64.199,73130000.0
2009-07-15 02:44:00,64.179,64.186,64.179,64.179,63210000.0
2009-07-15 02:45:00,64.206,64.206,64.191,64.204,55430000.0
2009-07-15 02:46:00,64.208,64.231,64.198,64.226,57800000.0
2009-07-15 02:47:00,64.25,64.27,64.234,64.265,51320000.0
2009-07-15 02:48:00,64.238,64.249,64.224,64.238,81130000.0
2009-07-15 02:49:00,64.246,64.246,64.241,64.242,62090000.0
2009-07-15 02:50:00,64.253,64.26,64.247,64.256,12400000.0
2009-07-15 02:51:00,64.258,64.271,64.233,64.233,65170000.0
2009-07-15 02:52:00,64.254,64.254,64.238,64.248,76840000.0
2009-07-15 02:53:00,64.251,64.264,64.244,64.263,91960000.0
2009-07-15 02:54:00,64.259,64.271,64.246,64.264,72930000.0
2009-07-15 02:55:00,64.274,64.274,64.253,64.267,22390000.0
2009-07-15 02:56:00,64.268,64.272,64.256,64.266,54330000.0
2009-07-15 02:57:00,64.283,64.283,64.255,64.255,56550000.0
2009-07-15 02:58:00,64.259,64.264,64.253,64.256,60360000.0
2009-07-15 02:59:00,64.253,64.273,64.25,64.25,87210000.0
2009-07-15 03:00:00,64.275,64.275,64.252,64.265,119060000.0
2009-07-15 03:01:00,64.247,64.254,64.247,64.254,40850000.0
2009-07-15 03:02:00,64.251,64.251,64.219,64.223,57330000.0
2009-07-15 03:03:00,64.23,64.23,64.201,64.223,63900000.0
2009-07-15 03:04:00,64.227,64.234,64.221,64.228,85710000.0
2009-07-15 03:05:00,64.223,64.223,64.211,64.221,32530000.0
2009-07-15 03:06:00,64.223,64.223,64.179,64.196,69450000.0
2009-07-15 03:07:00,64.174,64.193,64.174,64.193,36140000.0
2009-07-15 03:08:00,64.197,64.205,64.191,64.198,68670000.0
2009-07-15 03:09:00,64.187,64.199,64.17,64.194,71970000.0
2009-07-15 03:10:00,64.213,64.213,64.186,64.196,35960000.0
2009-07-15 03:11:00,64.198,64.198,64.148,64.151,40100000.0
2009-07-15 03:12:00,64.171,64.171,64.129,64.132,60200000.0
2009-07-15 03:13:00,64.136,64.158,64.136,64.146,39550000.0
2009-07-15 03:14:00,64.143,64.151,64.131,64.144,47440000.0
2009-07-15 03:15:00,64.143,64.143,64.134,64.138,73070000.0
2009-07-15 03:16:00,64.143,64.15,64.11,64.127,99690000.0
2009-07-15 03:17:00,64.123,64.153,64.123,64.146,142140000.0
2009-07-15 03:18:00,64.14,64.153,64.116,64.136,57730000.0
2009-07-15 03:19:00,64.131,64.143,64.116,64.143,76540000.0
2009-07-15 03:20:00,64.145,64.145,64.132,64.139,26510000.0
2009-07-15 03:21:00,64.163,64.163,64.138,64.157,41240000.0
2009-07-15 03:22:00,64.162,64.177,64.145,64.177,43970000.0
2009-07-15 03:23:00,64.173,64.192,64.172,64.172,108120000.0
2009-07-15 03:24:00,64.174,64.185,64.144,64.158,72000000.0
2009-07-15 03:25:00,64.164,64.169,64.153,64.158,31230000.0
2009-07-15 03:26:00,64.16,64.178,64.146,64.174,43550000.0
2009-07-15 03:27:00,64.19,64.19,64.169,64.175,11830000.0
2009-07-15 03:28:00,64.162,64.173,64.162,64.169,52090000.0
2009-07-15 03:29:00,64.152,64.165,64.152,64.165,54010000.0
2009-07-15 03:30:00,64.176,64.176,64.155,64.166,86820000.0
2009-07-15 03:31:00,64.168,64.182,64.156,64.177,132130000.0
2009-07-15 03:32:00,64.172,64.185,64.172,64.179,57540000.0
2009-07-15 03:33:00,64.177,64.186,64.164,64.186,106630000.0
2009-07-15 03:34:00,64.16,64.182,64.16,64.168,101320000.0
2009-07-15 03:35:00,64.167,64.192,64.167,64.192,75180000.0
2009-07-15 03:36:00,64.189,64.203,64.185,64.203,63950000.0
2009-07-15 03:37:00,64.204,64.206,64.183,64.197,41410000.0
2009-07-15 03:38:00,64.206,64.213,64.203,64.209,25580000.0
2009-07-15 03:39:00,64.216,64.216,64.187,64.188,51940000.0
2009-07-15 03:40:00,64.172,64.205,64.172,64.205,27250000.0
2009-07-15 03:41:00,64.192,64.215,64.192,64.215,31020000.0
2009-07-15 03:42:00,64.207,64.207,64.199,64.199,36180000.0
2009-07-15 03:43:00,64.197,64.2,64.172,64.179,67890000.0
2009-07-15 03:44:00,64.188,64.202,64.18,64.188,92940000.0
2009-07-15 03:45:00,64.195,64.195,64.185,64.187,66140000.0
2009-07-15 03:46:00,64.182,64.186,64.162,64.171,62800000.0
2009-07-15 03:47:00,64.172,64.185,64.172,64.178,84650000.0
2009-07-15 03:48:00,64.185,64.185,64.169,64.178,119490000.0
2009-07-15 03:49:00,64.193,64.193,64.173,64.185,129140000.0
2009-07-15 03:50:00,64.17,64.194,64.17,64.176,126990000.0
2009-07-15 03:51:00,64.194,64.204,64.181,64.204,97530000.0
2009-07-15 03:52:00,64.218,64.225,64.212,64.219,55870000.0
2009-07-15 03:53:00,64.215,64.224,64.204,64.224,82230000.0
2009-07-15 03:54:00,64.234,64.234,64.217,64.229,69880000.0
2009-07-15 03:55:00,64.234,64.234,64.224,64.224,67390000.0
2009-07-15 03:56:00,64.232,64.236,64.219,64.236,71100000.0
2009-07-15 03:57:00,64.245,64.245,64.223,64.235,53560000.0
2009-07-15 03:58:00,64.229,64.239,64.224,64.237,55870000.0
2009-07-15 03:59:00,64.221,64.234,64.221,64.226,49680000.0
2009-07-15 04:00:00,64.234,64.234,64.211,64.211,109320000.0
2009-07-15 04:01:00,64.223,64.232,64.223,64.227,89040000.0
2009-07-15 04:02:00,64.211,64.221,64.202,64.209,95820000.0
2009-07-15 04:03:00,64.216,64.216,64.194,64.207,74820000.0
2009-07-15 04:04:00,64.203,64.214,64.199,64.199,62700000.0
2009-07-15 04:05:00,64.19,64.204,64.19,64.204,63470000.0
2009-07-15 04:06:00,64.194,64.196,64.182,64.188,55190000.0
2009-07-15 04:07:00,64.189,64.196,64.189,64.196,55730000.0
2009-07-15 04:08:00,64.198,64.2,64.197,64.198,86950000.0
2009-07-15 04:09:00,64.19,64.202,64.186,64.19,64210000.0
2009-07-15 04:10:00,64.179,64.186,64.179,64.184,6430000.0
2009-07-15 04:11:00,64.185,64.186,64.173,64.186,59620000.0
2009-07-15 04:12:00,64.201,64.201,64.186,64.195,11090000.0
2009-07-15 04:13:00,64.197,64.197,64.188,64.188,69620000.0
2009-07-15 04:14:00,64.185,64.185,64.171,64.177,56960000.0
2009-07-15 04:15:00,64.174,64.174,64.145,64.148,61620000.0
2009-07-15 04:16:00,64.153,64.162,64.135,64.14,57960000.0
2009-07-15 04:17:00,64.121,64.145,64.112,64.145,81600000.0
2009-07-15 04:18:00,64.135,64.142,64.115,64.128,62410000.0
2009-07-15 04:19:00,64.133,64.145,64.129,64.13,14500000.0
2009-07-15 04:20:00,64.137,64.151,64.125,64.145,102560000.0
2009-07-15 04:21:00,64.142,64.157,64.135,64.139,81610000.0
2009-07-15 04:22:00,64.146,64.15,64.128,64.138,104740000.0
2009-07-15 04:23:00,64.139,64.141,64.117,64.119,83470000.0
2009-07-15 04:24:00,64.135,64.135,64.111,64.119,61000000.0
2009-07-15 04:25:00,64.128,64.132,64.113,64.132,58840000.0
2009-07-15 04:26:00,64.128,64.142,64.116,64.133,55680000.0
2009-07-15 04:27:00,64.146,64.148,64.14,64.148,56600000.0
2009-07-15 04:28:00,64.141,64.15,64.132,64.148,83390000.0
2009-07-15 04:29:00,64.153,64.153,64.132,64.146,67490000.0
2009-07-15 04:30:00,64.164,64.164,64.139,64.155,12600000.0
2009-07-15 04:31:00,64.143,64.163,64.143,64.163,64370000.0
2009-07-15 04:32:00,64.156,64.163,64.148,64.157,54780000.0
2009-07-15 04:33:00,64.156,64.156,64.15,64.15,55790000.0
2009-07-15 04:34:00,64.132,64.15,64.132,64.14,50150000.0
2009-07-15 04:35:00,64.14,64.154,64.131,64.154,94570000.0
2009-07-15 04:36:00,64.162,64.162,64.142,64.148,81030000.0
2009-07-15 04:37:00,64.151,64.181,64.146,64.168,101590000.0
2009-07-15 04:38:00,64.175,64.179,64.171,64.171,71690000.0
2009-07-15 04:39:00,64.175,64.179,64.163,64.178,63350000.0
2009-07-15 04:40:00,64.183,64.2,64.183,64.196,57370000.0
2009-07-15 04:41:00,64.181,64.193,64.171,64.185,59160000.0
2009-07-15 04:42:00,64.197,64.199,64.168,64.173,54650000.0
2009-07-15 04:43:00,64.18,64.193,64.173,64.18,81180000.0
2009-07-15 04:44:00,64.185,64.186,64.172,64.186,58930000.0
2009-07-15 04:45:00,64.192,64.192,64.178,64.185,9400000.0
2009-07-15 04:46:00,64.188,64.193,64.182,64.182,60210000.0
2009-07-15 04:48:00,64.185,64.185,64.173,64.173,52780000.0
2009-07-15 04:49:00,64.175,64.183,64.17,64.18,57320000.0
2009-07-15 04:50:00,64.188,64.19,64.187,64.188,76290000.0
2009-07-15 04:51:00,64.198,64.198,64.19,64.191,59110000.0
2009-07-15 04:52:00,64.192,64.192,64.177,64.181,13340000.0
2009-07-15 04:53:00,64.187,64.187,64.161,64.178,68900000.0
2009-07-15 04:54:00,64.185,64.192,64.171,64.179,56450000.0
2009-07-15 04:55:00,64.179,64.191,64.179,64.188,58250000.0
2009-07-15 04:56:00,64.168,64.185,64.163,64.176,50770000.0
2009-07-15 04:57:00,64.165,64.168,64.148,64.166,107030000.0
2009-07-15 04:58:00,64.166,64.169,64.144,64.15,81380000.0
2009-07-15 04:59:00,64.154,64.154,64.126,64.146,102440000.0
2009-07-15 05:00:00,64.155,64.155,64.136,64.146,71490000.0
2009-07-15 05:01:00,64.141,64.155,64.141,64.146,62080000.0
2009-07-15 05:02:00,64.16,64.171,64.152,64.166,54900000.0
2009-07-15 05:03:00,64.181,64.181,64.155,64.172,60860000.0
2009-07-15 05:04:00,64.168,64.177,64.168,64.177,51320000.0
2009-07-15 05:05:00,64.166,64.169,64.159,64.159,80650000.0
2009-07-15 05:06:00,64.188,64.193,64.174,64.189,57180000.0
2009-07-15 05:07:00,64.19,64.195,64.19,64.195,5640000.0
2009-07-15 05:08:00,64.196,64.212,64.182,64.212,101160000.0
2009-07-15 05:09:00,64.215,64.215,64.189,64.211,80210000.0
2009-07-15 05:10:00,64.217,64.217,64.194,64.199,100610000.0
2009-07-15 05:11:00,64.214,64.232,64.214,64.22,73180000.0
2009-07-15 05:12:00,64.227,64.227,64.204,64.207,62870000.0
2009-07-15 05:13:00,64.221,64.227,64.219,64.22,54720000.0
2009-07-15 05:14:00,64.227,64.23,64.213,64.22,61570000.0
2009-07-15 05:15:00,64.239,64.245,64.231,64.239,53660000.0
2009-07-15 05:16:00,64.216,64.235,64.214,64.235,76540000.0
2009-07-15 05:17:00,64.215,64.233,64.215,64.227,62990000.0
2009-07-15 05:18:00,64.232,64.232,64.232,64.232,2820000.0
2009-07-15 05:19:00,64.215,64.233,64.215,64.223,61120000.0
2009-07-15 05:20:00,64.238,64.238,64.229,64.235,61200000.0
2009-07-15 05:21:00,64.235,64.242,64.224,64.242,54580000.0
2009-07-15 05:22:00,64.237,64.241,64.221,64.228,55490000.0
2009-07-15 05:23:00,64.236,64.236,64.229,64.236,84700000.0
2009-07-15 05:24:00,64.241,64.262,64.234,64.256,58100000.0
2009-07-15 05:25:00,64.251,64.255,64.251,64.255,2630000.0
2009-07-15 05:26:00,64.261,64.261,64.248,64.255,9210000.0
2009-07-15 05:27:00,64.273,64.273,64.245,64.247,93440000.0
2009-07-15 05:28:00,64.25,64.258,64.25,64.25,51070000.0
2009-07-15 05:29:00,64.246,64.246,64.222,64.222,80850000.0
2009-07-15 05:30:00,64.233,64.233,64.214,64.214,70220000.0
2009-07-15 05:31:00,64.222,64.23,64.217,64.227,62230000.0
2009-07-15 05:32:00,64.215,64.232,64.215,64.228,60180000.0
2009-07-15 05:33:00,64.217,64.217,64.199,64.199,48880000.0
2009-07-15 05:34:00,64.205,64.22,64.194,64.21,53210000.0
2009-07-15 05:35:00,64.202,64.223,64.202,64.209,47670000.0
2009-07-15 05:36:00,64.224,64.224,64.203,64.215,94620000.0
2009-07-15 05:37:00,64.202,64.221,64.2,64.2,77490000.0
2009-07-15 05:38:00,64.211,64.233,64.203,64.228,96290000.0
2009-07-15 05:39:00,64.236,64.236,64.223,64.223,72380000.0
2009-07-15 05:40:00,64.22,64.228,64.22,64.226,67810000.0
2009-07-15 05:41:00,64.235,64.236,64.229,64.23,61650000.0
2009-07-15 05:42:00,64.224,64.231,64.215,64.228,57340000.0
2009-07-15 05:43:00,64.231,64.254,64.231,64.254,57600000.0
2009-07-15 05:44:00,64.248,64.248,64.227,64.243,78580000.0
2009-07-15 05:45:00,64.246,64.246,64.226,64.244,57860000.0
2009-07-15 05:46:00,64.251,64.253,64.231,64.244,14130000.0
2009-07-15 05:47:00,64.24,64.247,64.24,64.247,80970000.0
2009-07-15 05:48:00,64.237,64.243,64.221,64.221,56240000.0
2009-07-15 05:49:00,64.234,64.253,64.234,64.25,13720000.0
2009-07-15 05:50:00,64.246,64.254,64.233,64.254,84640000.0
2009-07-15 05:51:00,64.248,64.249,64.247,64.249,63210000.0
2009-07-15 05:52:00,64.243,64.243,64.243,64.243,2820000.0
2009-07-15 05:53:00,64.234,64.238,64.214,64.22,66540000.0
2009-07-15 05:54:00,64.234,64.235,64.223,64.233,83420000.0
2009-07-15 05:55:00,64.234,64.244,64.223,64.244,74060000.0
2009-07-15 05:56:00,64.245,64.255,64.229,64.247,91600000.0
2009-07-15 05:57:00,64.231,64.245,64.227,64.228,75040000.0
2009-07-15 05:58:00,64.235,64.246,64.232,64.235,83010000.0
2009-07-15 05:59:00,64.226,64.245,64.226,64.245,57340000.0
2009-07-15 06:00:00,64.238,64.246,64.236,64.238,97520000.0
2009-07-15 06:01:00,64.237,64.24,64.219,64.219,90350000.0
2009-07-15 06:02:00,64.236,64.245,64.233,64.239,91250000.0
2009-07-15 06:03:00,64.234,64.234,64.224,64.23,56240000.0
2009-07-15 06:04:00,64.227,64.242,64.217,64.237,21790000.0
2009-07-15 06:05:00,64.245,64.245,64.201,64.214,86300000.0
2009-07-15 06:06:00,64.217,64.228,64.216,64.225,72460000.0
2009-07-15 06:07:00,64.215,64.234,64.215,64.229,58450000.0
2009-07-15 06:08:00,64.229,64.246,64.229,64.239,82070000.0
2009-07-15 06:09:00,64.229,64.237,64.227,64.236,101310000.0
2009-07-15 06:10:00,64.225,64.24,64.216,64.232,50240000.0
2009-07-15 06:11:00,64.245,64.245,64.223,64.236,91360000.0
2009-07-15 06:12:00,64.245,64.245,64.221,64.221,58100000.0
2009-07-15 06:13:00,64.228,64.229,64.213,64.226,83650000.0
2009-07-15 06:14:00,64.227,64.242,64.221,64.221,93070000.0
2009-07-15 06:15:00,64.239,64.252,64.23,64.252,72130000.0
2009-07-15 06:16:00,64.244,64.252,64.239,64.247,59260000.0
2009-07-15 06:17:00,64.265,64.275,64.255,64.261,44020000.0
2009-07-15 06:18:00,64.264,64.264,64.24,64.256,108710000.0
2009-07-15 06:20:00,64.248,64.266,64.245,64.262,98890000.0
2009-07-15 06:21:00,64.255,64.26,64.255,64.257,119920000.0
2009-07-15 06:22:00,64.267,64.267,64.251,64.255,134280000.0
2009-07-15 06:23:00,64.256,64.263,64.253,64.26,89430000.0
2009-07-15 06:24:00,64.273,64.273,64.251,64.258,121170000.0
2009-07-15 06:25:00,64.259,64.273,64.253,64.267,85480000.0
2009-07-15 06:26:00,64.264,64.27,64.257,64.257,58730000.0
2009-07-15 06:27:00,64.251,64.275,64.245,64.275,74810000.0
2009-07-15 06:28:00,64.278,64.301,64.266,64.276,122400000.0
2009-07-15 06:29:00,64.273,64.275,64.251,64.275,61120000.0
2009-07-15 06:30:00,64.286,64.293,64.266,64.272,89550000.0
2009-07-15 06:31:00,64.269,64.28,64.242,64.275,87680000.0
2009-07-15 06:32:00,64.274,64.274,64.245,64.266,61290000.0
2009-07-15 06:33:00,64.273,64.284,64.262,64.284,119550000.0
2009-07-15 06:34:00,64.274,64.274,64.262,64.273,66070000.0
2009-07-15 06:35:00,64.268,64.286,64.261,64.261,67220000.0
2009-07-15 06:36:00,64.264,64.269,64.246,64.253,105350000.0
2009-07-15 06:37:00,64.246,64.259,64.243,64.258,99030000.0
2009-07-15 06:38:00,64.243,64.273,64.243,64.265,86140000.0
2009-07-15 06:39:00,64.248,64.268,64.239,64.247,81710000.0
2009-07-15 06:40:00,64.249,64.264,64.242,64.264,48170000.0
2009-07-15 06:41:00,64.239,64.254,64.239,64.247,92550000.0
2009-07-15 06:42:00,64.249,64.265,64.244,64.253,73860000.0
2009-07-15 06:43:00,64.251,64.26,64.238,64.245,95950000.0
2009-07-15 06:44:00,64.262,64.271,64.237,64.25,106050000.0
2009-07-15 06:45:00,64.244,64.254,64.242,64.248,112770000.0
2009-07-15 06:46:00,64.26,64.26,64.257,64.258,44040000.0
2009-07-15 06:48:00,64.253,64.263,64.232,64.263,106390000.0
2009-07-15 06:49:00,64.241,64.26,64.241,64.251,123430000.0
2009-07-15 06:50:00,64.25,64.261,64.244,64.259,101400000.0
2009-07-15 06:51:00,64.253,64.253,64.229,64.241,98910000.0
2009-07-15 06:52:00,64.247,64.25,64.219,64.227,84660000.0
2009-07-15 06:53:00,64.215,64.247,64.215,64.241,98850000.0
2009-07-15 06:54:00,64.235,64.252,64.231,64.247,105660000.0
2009-07-15 06:55:00,64.22,64.243,64.22,64.237,81300000.0
2009-07-15 06:56:00,64.255,64.255,64.227,64.247,58800000.0
2009-07-15 06:57:00,64.258,64.262,64.246,64.262,29440000.0
2009-07-15 06:58:00,64.259,64.265,64.245,64.265,52500000.0
2009-07-15 06:59:00,64.243,64.282,64.243,64.274,88890000.0
2009-07-15 07:00:00,64.289,64.301,64.277,64.299,79780000.0
2009-07-15 07:01:00,64.284,64.284,64.257,64.263,64940000.0
2009-07-15 07:02:00,64.254,64.273,64.254,64.273,89060000.0
2009-07-15 07:03:00,64.266,64.271,64.246,64.253,63080000.0
2009-07-15 07:04:00,64.254,64.271,64.248,64.257,75380000.0
2009-07-15 07:05:00,64.267,64.274,64.25,64.25,89980000.0
2009-07-15 07:06:00,64.269,64.28,64.251,64.251,72360000.0
2009-07-15 07:07:00,64.273,64.273,64.239,64.239,82140000.0
2009-07-15 07:08:00,64.249,64.263,64.243,64.249,65050000.0
2009-07-15 07:09:00,64.263,64.263,64.242,64.254,33240000.0
2009-07-15 07:11:00,64.265,64.265,64.238,64.25,61750000.0
2009-07-15 07:12:00,64.265,64.265,64.24,64.264,95640000.0
2009-07-15 07:13:00,64.239,64.259,64.239,64.249,27090000.0
2009-07-15 07:14:00,64.25,64.261,64.234,64.256,96630000.0
2009-07-15 07:15:00,64.25,64.273,64.238,64.266,114590000.0
2009-07-15 07:16:00,64.256,64.27,64.245,64.25,110920000.0
2009-07-15 07:17:00,64.243,64.259,64.243,64.249,49560000.0
2009-07-15 07:18:00,64.254,64.26,64.241,64.245,102180000.0
2009-07-15 07:19:00,64.231,64.253,64.222,64.253,81560000.0
2009-07-15 07:20:00,64.253,64.253,64.234,64.246,85320000.0
2009-07-15 07:21:00,64.248,64.254,64.244,64.249,30900000.0
2009-07-15 07:22:00,64.254,64.254,64.241,64.247,40140000.0
2009-07-15 07:23:00,64.254,64.266,64.254,64.266,33650000.0
2009-07-15 07:24:00,64.258,64.283,64.255,64.283,18860000.0
2009-07-15 07:25:00,64.262,64.282,64.257,64.275,55160000.0
2009-07-15 07:26:00,64.269,64.281,64.257,64.268,42510000.0
2009-07-15 07:27:00,64.273,64.273,64.242,64.242,42990000.0
2009-07-15 07:28:00,64.244,64.261,64.231,64.239,119170000.0
2009-07-15 07:29:00,64.252,64.269,64.243,64.265,53000000.0
2009-07-15 07:30:00,64.274,64.274,64.239,64.254,46330000.0
2009-07-15 07:31:00,64.263,64.263,64.244,64.248,46100000.0
2009-07-15 07:32:00,64.266,64.273,64.254,64.266,51700000.0
2009-07-15 07:33:00,64.272,64.272,64.249,64.264,76690000.0
2009-07-15 07:34:00,64.259,64.265,64.252,64.259,86630000.0
2009-07-15 07:35:00,64.268,64.275,64.262,64.267,99420000.0
2009-07-15 07:36:00,64.284,64.284,64.255,64.264,139050000.0
2009-07-15 07:37:00,64.257,64.257,64.235,64.245,47580000.0
2009-07-15 07:38:00,64.238,64.257,64.228,64.253,53300000.0
2009-07-15 07:39:00,64.273,64.273,64.243,64.263,39440000.0
2009-07-15 07:40:00,64.248,64.264,64.244,64.258,33790000.0
2009-07-15 07:41:00,64.233,64.261,64.233,64.252,43280000.0
2009-07-15 07:42:00,64.263,64.27,64.252,64.27,13560000.0
2009-07-15 07:43:00,64.253,64.284,64.253,64.284,27320000.0
2009-07-15 07:44:00,64.285,64.285,64.266,64.283,73270000.0
2009-07-15 07:45:00,64.296,64.299,64.268,64.281,28250000.0
2009-07-15 07:46:00,64.288,64.309,64.276,64.307,64660000.0
2009-07-15 07:47:00,64.28,64.302,64.274,64.28,37190000.0
2009-07-15 07:48:00,64.293,64.293,64.256,64.27,51600000.0
2009-07-15 07:49:00,64.292,64.292,64.267,64.284,42880000.0
2009-07-15 07:50:00,64.27,64.292,64.27,64.278,80160000.0
2009-07-15 07:51:00,64.296,64.296,64.281,64.286,76780000.0
2009-07-15 07:52:00,64.291,64.291,64.271,64.271,46720000.0
2009-07-15 07:53:00,64.277,64.292,64.27,64.292,37960000.0
2009-07-15 07:54:00,64.302,64.302,64.276,64.287,22210000.0
2009-07-15 07:55:00,64.292,64.303,64.276,64.295,38400000.0
2009-07-15 07:56:00,64.28,64.309,64.278,64.289,91150000.0
2009-07-15 07:57:00,64.296,64.311,64.263,64.281,48170000.0
2009-07-15 07:58:00,64.272,64.301,64.272,64.281,35120000.0
2009-07-15 07:59:00,64.294,64.304,64.274,64.304,106300000.0
2009-07-15 08:00:00,64.305,64.313,64.286,64.309,76750000.0
2009-07-15 08:01:00,64.308,64.319,64.298,64.308,41530000.0
2009-07-15 08:02:00,64.305,64.348,64.305,64.342,31860000.0
2009-07-15 08:03:00,64.341,64.36,64.326,64.343,46030000.0
2009-07-15 08:04:00,64.348,64.349,64.324,64.347,98550000.0
2009-07-15 08:05:00,64.33,64.351,64.315,64.321,94290000.0
2009-07-15 08:06:00,64.346,64.346,64.317,64.32,59090000.0
2009-07-15 08:07:00,64.332,64.35,64.323,64.328,64490000.0
2009-07-15 08:08:00,64.336,64.361,64.327,64.361,59170000.0
2009-07-15 08:09:00,64.36,64.368,64.336,64.36,104030000.0
2009-07-15 08:10:00,64.361,64.366,64.323,64.353,65570000.0
2009-07-15 08:11:00,64.363,64.375,64.282,64.355,75930000.0
2009-07-15 08:12:00,64.365,64.365,64.289,64.332,85100000.0
2009-07-15 08:13:00,64.354,64.371,64.335,64.346,133490000.0
2009-07-15 08:14:00,64.358,64.36,64.325,64.355,101180000.0
2009-07-15 08:15:00,64.346,64.353,64.327,64.346,74160000.0
2009-07-15 08:16:00,64.338,64.353,64.315,64.342,102350000.0
2009-07-15 08:17:00,64.321,64.345,64.315,64.334,78300000.0
2009-07-15 08:18:00,64.322,64.339,64.28,64.28,90300000.0
2009-07-15 08:19:00,64.306,64.329,64.292,64.314,84960000.0
2009-07-15 08:20:00,64.314,64.314,64.274,64.274,59490000.0
2009-07-15 08:21:00,64.289,64.296,64.232,64.251,93290000.0
2009-07-15 08:22:00,64.292,64.302,64.248,64.294,66170000.0
2009-07-15 08:23:00,64.294,64.303,64.275,64.299,98880000.0
2009-07-15 08:24:00,64.304,64.309,64.239,64.251,76730000.0
2009-07-15 08:25:00,64.23,64.249,64.209,64.212,57620000.0
2009-07-15 08:26:00,64.223,64.223,64.187,64.207,89130000.0
2009-07-15 08:27:00,64.245,64.273,64.226,64.273,83160000.0
2009-07-15 08:28:00,64.27,64.294,64.251,64.294,96200000.0
2009-07-15 08:29:00,64.304,64.304,64.273,64.288,79120000.0
2009-07-15 08:30:00,64.293,64.293,64.255,64.259,124140000.0
2009-07-15 08:31:00,64.248,64.272,64.225,64.225,94540000.0
2009-07-15 08:32:00,64.231,64.242,64.214,64.242,68840000.0
2009-07-15 08:33:00,64.254,64.254,64.226,64.246,83400000.0
2009-07-15 08:34:00,64.238,64.263,64.235,64.255,108320000.0
2009-07-15 08:35:00,64.253,64.257,64.219,64.251,82050000.0
2009-07-15 08:36:00,64.245,64.249,64.213,64.229,22480000.0
2009-07-15 08:37:00,64.24,64.263,64.22,64.229,53020000.0
2009-07-15 08:38:00,64.245,64.258,64.22,64.229,58710000.0
2009-07-15 08:39:00,64.251,64.268,64.23,64.265,77940000.0
2009-07-15 08:40:00,64.268,64.279,64.247,64.258,91680000.0
2009-07-15 08:41:00,64.258,64.277,64.237,64.26,123590000.0
2009-07-15 08:42:00,64.271,64.271,64.236,64.236,42130000.0
2009-07-15 08:43:00,64.261,64.264,64.22,64.227,60350000.0
2009-07-15 08:44:00,64.241,64.244,64.205,64.22,71270000.0
2009-07-15 08:45:00,64.223,64.231,64.195,64.209,106330000.0
2009-07-15 08:46:00,64.218,64.255,64.216,64.255,33990000.0
2009-07-15 08:47:00,64.25,64.262,64.238,64.241,82710000.0
2009-07-15 08:48:00,64.268,64.297,64.242,64.289,34290000.0
2009-07-15 08:49:00,64.271,64.294,64.254,64.291,72420000.0
2009-07-15 08:50:00,64.273,64.291,64.237,64.237,77230000.0
2009-07-15 08:51:00,64.265,64.281,64.236,64.281,37030000.0
2009-07-15 08:52:00,64.262,64.283,64.212,64.232,49620000.0
2009-07-15 08:53:00,64.231,64.252,64.225,64.247,72650000.0
2009-07-15 08:54:00,64.223,64.235,64.214,64.228,44010000.0
2009-07-15 08:55:00,64.217,64.228,64.195,64.196,49520000.0
2009-07-15 08:56:00,64.209,64.209,64.166,64.166,86040000.0
2009-07-15 08:57:00,64.182,64.182,64.13,64.166,101880000.0
2009-07-15 08:58:00,64.17,64.219,64.167,64.191,149260000.0
2009-07-15 08:59:00,64.207,64.23,64.195,64.212,66660000.0
2009-07-15 09:00:00,64.234,64.234,64.192,64.192,76690000.0
2009-07-15 09:01:00,64.208,64.219,64.198,64.199,26520000.0
2009-07-15 09:02:00,64.219,64.221,64.197,64.208,45540000.0
2009-07-15 09:03:00,64.214,64.214,64.178,64.195,47760000.0
2009-07-15 09:04:00,64.195,64.195,64.175,64.179,122560000.0
2009-07-15 09:05:00,64.173,64.193,64.173,64.187,78110000.0
2009-07-15 09:06:00,64.191,64.208,64.173,64.186,34660000.0
2009-07-15 09:07:00,64.18,64.193,64.173,64.187,42330000.0
2009-07-15 09:08:00,64.182,64.185,64.155,64.162,11310000.0
2009-07-15 09:09:00,64.187,64.187,64.156,64.169,63930000.0
2009-07-15 09:10:00,64.177,64.192,64.168,64.18,53500000.0
2009-07-15 09:11:00,64.187,64.204,64.177,64.195,96340000.0
2009-07-15 09:12:00,64.202,64.207,64.169,64.172,150740000.0
2009-07-15 09:13:00,64.179,64.186,64.171,64.186,54130000.0
2009-07-15 09:14:00,64.185,64.187,64.18,64.181,111770000.0
2009-07-15 09:15:00,64.178,64.193,64.167,64.193,119520000.0
2009-07-15 09:16:00,64.198,64.209,64.185,64.188,74940000.0
2009-07-15 09:17:00,64.204,64.205,64.192,64.205,68340000.0
2009-07-15 09:18:00,64.209,64.209,64.187,64.204,37760000.0
2009-07-15 09:19:00,64.179,64.187,64.158,64.187,26720000.0
2009-07-15 09:20:00,64.179,64.2,64.172,64.196,52360000.0
2009-07-15 09:21:00,64.202,64.202,64.175,64.196,30990000.0
2009-07-15 09:22:00,64.193,64.193,64.152,64.183,31270000.0
2009-07-15 09:23:00,64.187,64.189,64.157,64.16,42780000.0
2009-07-15 09:24:00,64.185,64.185,64.155,64.183,64370000.0
2009-07-15 09:25:00,64.174,64.192,64.157,64.185,106920000.0
2009-07-15 09:26:00,64.195,64.199,64.176,64.196,71840000.0
2009-07-15 09:27:00,64.205,64.212,64.182,64.192,71320000.0
2009-07-15 09:28:00,64.205,64.21,64.176,64.19,91990000.0
2009-07-15 09:29:00,64.176,64.197,64.147,64.176,138610000.0
2009-07-15 09:30:00,64.179,64.181,64.15,64.166,146570000.0
2009-07-15 09:31:00,64.186,64.191,64.164,64.183,127950000.0
2009-07-15 09:32:00,64.186,64.199,64.173,64.18,96260000.0
2009-07-15 09:33:00,64.204,64.204,64.158,64.187,57180000.0
2009-07-15 09:34:00,64.168,64.193,64.159,64.193,87620000.0
2009-07-15 09:35:00,64.181,64.201,64.175,64.189,79660000.0
2009-07-15 09:36:00,64.214,64.23,64.198,64.22,70020000.0
2009-07-15 09:37:00,64.211,64.228,64.207,64.216,80490000.0
2009-07-15 09:38:00,64.211,64.222,64.203,64.203,66970000.0
2009-07-15 09:39:00,64.224,64.224,64.188,64.201,65470000.0
2009-07-15 09:40:00,64.19,64.199,64.18,64.18,52110000.0
2009-07-15 09:41:00,64.172,64.191,64.172,64.186,110010000.0
2009-07-15 09:42:00,64.194,64.2,64.171,64.196,87150000.0
2009-07-15 09:43:00,64.195,64.203,64.174,64.203,122670000.0
2009-07-15 09:44:00,64.176,64.213,64.176,64.213,88520000.0
2009-07-15 09:45:00,64.215,64.223,64.198,64.216,69120000.0
2009-07-15 09:46:00,64.217,64.223,64.196,64.214,62520000.0
2009-07-15 09:47:00,64.211,64.223,64.211,64.223,59750000.0
2009-07-15 09:48:00,64.225,64.225,64.203,64.203,63360000.0
2009-07-15 09:49:00,64.212,64.229,64.207,64.217,88180000.0
2009-07-15 09:50:00,64.208,64.219,64.202,64.219,70450000.0
2009-07-15 09:51:00,64.205,64.217,64.202,64.217,16430000.0
2009-07-15 09:52:00,64.193,64.22,64.193,64.21,37390000.0
2009-07-15 09:53:00,64.217,64.222,64.194,64.216,45900000.0
2009-07-15 09:54:00,64.215,64.223,64.193,64.201,77780000.0
2009-07-15 09:55:00,64.191,64.221,64.191,64.193,109300000.0
2009-07-15 09:56:00,64.208,64.222,64.207,64.215,70270000.0
2009-07-15 09:57:00,64.22,64.224,64.192,64.224,74950000.0
2009-07-15 09:58:00,64.226,64.233,64.215,64.233,91300000.0
2009-07-15 09:59:00,64.228,64.232,64.215,64.219,137690000.0
2009-07-15 10:00:00,64.234,64.267,64.234,64.258,142110000.0
2009-07-15 10:01:00,64.245,64.259,64.231,64.243,131820000.0
2009-07-15 10:02:00,64.253,64.261,64.24,64.248,117920000.0
2009-07-15 10:03:00,64.26,64.262,64.242,64.256,57290000.0
2009-07-15 10:04:00,64.264,64.264,64.236,64.264,85680000.0
2009-07-15 10:05:00,64.269,64.275,64.247,64.269,77030000.0
2009-07-15 10:06:00,64.263,64.271,64.25,64.267,72970000.0
2009-07-15 10:07:00,64.245,64.269,64.245,64.267,76030000.0
2009-07-15 10:08:00,64.263,64.296,64.247,64.296,57040000.0
2009-07-15 10:09:00,64.313,64.321,64.285,64.305,57380000.0
2009-07-15 10:10:00,64.322,64.322,64.295,64.315,57260000.0
2009-07-15 10:11:00,64.306,64.316,64.287,64.289,117630000.0
2009-07-15 10:12:00,64.302,64.302,64.266,64.285,85310000.0
2009-07-15 10:13:00,64.283,64.29,64.255,64.261,118750000.0
2009-07-15 10:14:00,64.287,64.295,64.257,64.272,84260000.0
2009-07-15 10:15:00,64.297,64.303,64.265,64.294,66180000.0
2009-07-15 10:16:00,64.272,64.293,64.265,64.276,59910000.0
2009-07-15 10:17:00,64.267,64.271,64.237,64.264,64400000.0
2009-07-15 10:18:00,64.287,64.301,64.263,64.286,65330000.0
2009-07-15 10:19:00,64.281,64.299,64.276,64.283,91500000.0
2009-07-15 10:20:00,64.272,64.287,64.257,64.284,65150000.0
2009-07-15 10:21:00,64.279,64.279,64.263,64.263,12020000.0
2009-07-15 10:22:00,64.265,64.28,64.263,64.277,19380000.0
2009-07-15 10:23:00,64.279,64.29,64.273,64.273,12410000.0
2009-07-15 10:24:00,64.292,64.311,64.281,64.311,9210000.0
2009-07-15 10:25:00,64.298,64.323,64.291,64.291,13560000.0
2009-07-15 10:26:00,64.264,64.293,64.264,64.293,16560000.0
2009-07-15 10:27:00,64.298,64.298,64.273,64.286,12580000.0
2009-07-15 10:28:00,64.285,64.333,64.285,64.333,16570000.0
2009-07-15 10:29:00,64.354,64.359,64.338,64.344,10520000.0
2009-07-15 10:30:00,64.346,64.388,64.343,64.388,12960000.0
2009-07-15 10:31:00,64.401,64.408,64.375,64.389,16720000.0
2009-07-15 10:32:00,64.397,64.401,64.385,64.385,8650000.0
2009-07-15 10:33:00,64.399,64.408,64.383,64.398,16570000.0
2009-07-15 10:34:00,64.396,64.411,64.374,64.408,13000000.0
2009-07-15 10:35:00,64.389,64.396,64.382,64.385,13520000.0
2009-07-15 10:36:00,64.39,64.407,64.39,64.402,14690000.0
2009-07-15 10:37:00,64.398,64.413,64.394,64.413,14350000.0
2009-07-15 10:38:00,64.403,64.403,64.371,64.371,13750000.0
2009-07-15 10:39:00,64.39,64.392,64.347,64.354,12240000.0
2009-07-15 10:40:00,64.37,64.377,64.343,64.343,9950000.0
2009-07-15 10:41:00,64.336,64.406,64.336,64.406,11320000.0
2009-07-15 10:42:00,64.395,64.408,64.377,64.377,10720000.0
2009-07-15 10:43:00,64.384,64.388,64.367,64.368,20100000.0
2009-07-15 10:44:00,64.395,64.399,64.371,64.371,19720000.0
2009-07-15 10:45:00,64.38,64.39,64.37,64.38,13530000.0
2009-07-15 10:46:00,64.393,64.399,64.371,64.385,22210000.0
2009-07-15 10:47:00,64.387,64.392,64.365,64.374,14090000.0
2009-07-15 10:48:00,64.38,64.38,64.357,64.367,13000000.0
2009-07-15 10:49:00,64.373,64.388,64.362,64.388,15100000.0
2009-07-15 10:50:00,64.396,64.403,64.382,64.399,12820000.0
2009-07-15 10:51:00,64.394,64.394,64.362,64.362,8840000.0
2009-07-15 10:52:00,64.385,64.398,64.385,64.392,8650000.0
2009-07-15 10:53:00,64.399,64.412,64.385,64.408,13760000.0
2009-07-15 10:54:00,64.429,64.429,64.406,64.416,14870000.0
2009-07-15 10:55:00,64.42,64.421,64.405,64.405,15250000.0
2009-07-15 10:56:00,64.415,64.415,64.399,64.409,10800000.0
2009-07-15 10:57:00,64.424,64.424,64.409,64.419,11530000.0
2009-07-15 10:58:00,64.42,64.424,64.409,64.424,14650000.0
2009-07-15 10:59:00,64.411,64.417,64.402,64.416,11660000.0
2009-07-15 11:00:00,64.405,64.405,64.325,64.342,14080000.0
2009-07-15 11:01:00,64.352,64.38,64.344,64.38,9240000.0
2009-07-15 11:02:00,64.368,64.392,64.365,64.365,14460000.0
2009-07-15 11:03:00,64.37,64.38,64.364,64.375,16150000.0
2009-07-15 11:04:00,64.372,64.38,64.363,64.373,11080000.0
2009-07-15 11:05:00,64.38,64.38,64.366,64.377,12240000.0
2009-07-15 11:06:00,64.375,64.375,64.351,64.355,11490000.0
2009-07-15 11:07:00,64.37,64.379,64.362,64.362,11840000.0
2009-07-15 11:08:00,64.376,64.376,64.358,64.358,15030000.0
2009-07-15 11:09:00,64.38,64.38,64.364,64.368,9570000.0
2009-07-15 11:10:00,64.364,64.374,64.364,64.368,13200000.0
2009-07-15 11:11:00,64.374,64.374,64.358,64.358,11720000.0
2009-07-15 11:12:00,64.384,64.384,64.362,64.372,13940000.0
2009-07-15 11:13:00,64.38,64.382,64.346,64.346,13980000.0
2009-07-15 11:14:00,64.364,64.379,64.357,64.379,11090000.0
2009-07-15 11:15:00,64.371,64.382,64.357,64.382,14360000.0
2009-07-15 11:16:00,64.363,64.373,64.357,64.364,13310000.0
2009-07-15 11:17:00,64.359,64.359,64.341,64.341,12290000.0
2009-07-15 11:18:00,64.359,64.363,64.334,64.334,13540000.0
2009-07-15 11:19:00,64.347,64.365,64.347,64.365,10520000.0
2009-07-15 11:20:00,64.35,64.353,64.342,64.351,11690000.0
2009-07-15 11:21:00,64.361,64.361,64.325,64.325,17360000.0
2009-07-15 11:22:00,64.325,64.344,64.316,64.344,20960000.0
2009-07-15 11:23:00,64.348,64.369,64.348,64.354,13530000.0
2009-07-15 11:24:00,64.37,64.37,64.333,64.355,14300000.0
2009-07-15 11:25:00,64.344,64.36,64.342,64.36,11540000.0
2009-07-15 11:26:00,64.359,64.363,64.345,64.345,8460000.0
2009-07-15 11:27:00,64.356,64.356,64.341,64.341,12950000.0
2009-07-15 11:28:00,64.365,64.365,64.327,64.334,13700000.0
2009-07-15 11:29:00,64.36,64.36,64.346,64.348,19200000.0
2009-07-15 11:30:00,64.358,64.358,64.338,64.343,8680000.0
2009-07-15 11:31:00,64.343,64.343,64.335,64.342,6960000.0
2009-07-15 11:32:00,64.337,64.349,64.334,64.345,16570000.0
2009-07-15 11:33:00,64.343,64.343,64.313,64.334,15580000.0
2009-07-15 11:34:00,64.321,64.33,64.308,64.324,14100000.0
2009-07-15 11:35:00,64.319,64.319,64.288,64.314,15020000.0
2009-07-15 11:36:00,64.322,64.322,64.305,64.314,9200000.0
2009-07-15 11:37:00,64.301,64.308,64.294,64.302,10900000.0
2009-07-15 11:38:00,64.306,64.306,64.281,64.285,7890000.0
2009-07-15 11:39:00,64.292,64.3,64.279,64.298,18110000.0
2009-07-15 11:40:00,64.285,64.31,64.285,64.309,14460000.0
2009-07-15 11:41:00,64.3,64.325,64.3,64.302,10890000.0
2009-07-15 11:42:00,64.314,64.318,64.304,64.316,17280000.0
2009-07-15 11:43:00,64.315,64.327,64.307,64.32,17890000.0
2009-07-15 11:44:00,64.318,64.324,64.302,64.324,14870000.0
2009-07-15 11:45:00,64.334,64.334,64.305,64.323,15590000.0
2009-07-15 11:46:00,64.303,64.326,64.303,64.326,10720000.0
2009-07-15 11:47:00,64.311,64.318,64.302,64.302,10330000.0
2009-07-15 11:48:00,64.329,64.329,64.302,64.312,12240000.0
2009-07-15 11:49:00,64.308,64.327,64.308,64.322,10700000.0
2009-07-15 11:50:00,64.317,64.323,64.299,64.299,17330000.0
2009-07-15 11:51:00,64.306,64.316,64.294,64.316,12770000.0
2009-07-15 11:52:00,64.316,64.329,64.305,64.325,19030000.0
2009-07-15 11:53:00,64.306,64.322,64.303,64.318,22770000.0
2009-07-15 11:54:00,64.324,64.324,64.29,64.29,21460000.0
2009-07-15 11:55:00,64.301,64.313,64.292,64.292,13940000.0
2009-07-15 11:56:00,64.303,64.314,64.301,64.314,15660000.0
2009-07-15 11:57:00,64.328,64.328,64.307,64.317,13560000.0
2009-07-15 11:58:00,64.295,64.313,64.284,64.313,17700000.0
2009-07-15 11:59:00,64.293,64.304,64.287,64.294,16720000.0
2009-07-15 12:00:00,64.305,64.337,64.305,64.336,9390000.0
2009-07-15 12:01:00,64.331,64.339,64.322,64.331,12960000.0
2009-07-15 12:02:00,64.318,64.318,64.297,64.312,10150000.0
2009-07-15 12:03:00,64.293,64.319,64.293,64.318,20840000.0
2009-07-15 12:04:00,64.331,64.331,64.26,64.293,19810000.0
2009-07-15 12:05:00,64.293,64.299,64.266,64.266,11840000.0
2009-07-15 12:06:00,64.277,64.277,64.247,64.247,9480000.0
2009-07-15 12:07:00,64.264,64.264,64.239,64.239,13030000.0
2009-07-15 12:08:00,64.253,64.253,64.218,64.243,16020000.0
2009-07-15 12:09:00,64.246,64.246,64.227,64.237,13220000.0
2009-07-15 12:10:00,64.228,64.269,64.218,64.269,10350000.0
2009-07-15 12:11:00,64.273,64.277,64.259,64.275,18590000.0
2009-07-15 12:12:00,64.28,64.287,64.271,64.271,14690000.0
2009-07-15 12:13:00,64.27,64.27,64.25,64.254,10560000.0
2009-07-15 12:14:00,64.235,64.261,64.23,64.249,91660000.0
2009-07-15 12:15:00,64.249,64.261,64.229,64.241,74110000.0
2009-07-15 12:16:00,64.246,64.256,64.208,64.234,107530000.0
2009-07-15 12:17:00,64.224,64.232,64.214,64.229,129810000.0
2009-07-15 12:18:00,64.241,64.244,64.226,64.241,106900000.0
2009-07-15 12:19:00,64.247,64.25,64.229,64.25,107140000.0
2009-07-15 12:20:00,64.251,64.251,64.233,64.24,77460000.0
2009-07-15 12:21:00,64.257,64.257,64.233,64.254,29770000.0
2009-07-15 12:22:00,64.246,64.27,64.246,64.248,31490000.0
2009-07-15 12:23:00,64.255,64.264,64.25,64.263,97110000.0
2009-07-15 12:24:00,64.261,64.273,64.245,64.273,100090000.0
2009-07-15 12:25:00,64.276,64.276,64.253,64.266,87210000.0
2009-07-15 12:26:00,64.255,64.276,64.254,64.272,96100000.0
2009-07-15 12:27:00,64.286,64.303,64.268,64.303,118100000.0
2009-07-15 12:28:00,64.304,64.309,64.291,64.298,94980000.0
2009-07-15 12:29:00,64.289,64.302,64.281,64.289,92620000.0
2009-07-15 12:30:00,64.288,64.291,64.271,64.283,95940000.0
2009-07-15 12:31:00,64.288,64.291,64.26,64.284,64710000.0
2009-07-15 12:32:00,64.281,64.292,64.276,64.281,107380000.0
2009-07-15 12:33:00,64.296,64.296,64.275,64.28,93070000.0
2009-07-15 12:34:00,64.276,64.305,64.276,64.305,56070000.0
2009-07-15 12:35:00,64.313,64.313,64.289,64.307,105820000.0
2009-07-15 12:36:00,64.307,64.308,64.289,64.308,81660000.0
2009-07-15 12:37:00,64.292,64.292,64.28,64.288,101490000.0
2009-07-15 12:38:00,64.279,64.295,64.273,64.295,103830000.0
2009-07-15 12:39:00,64.301,64.301,64.26,64.273,92840000.0
2009-07-15 12:40:00,64.288,64.288,64.266,64.275,58400000.0
2009-07-15 12:41:00,64.261,64.281,64.261,64.268,58340000.0
2009-07-15 12:42:00,64.293,64.293,64.269,64.277,85490000.0
2009-07-15 12:43:00,64.278,64.288,64.266,64.271,67540000.0
2009-07-15 12:44:00,64.278,64.301,64.276,64.297,86890000.0
2009-07-15 12:45:00,64.31,64.321,64.297,64.309,50410000.0
2009-07-15 12:46:00,64.306,64.307,64.301,64.306,57900000.0
2009-07-15 12:47:00,64.321,64.321,64.291,64.309,89040000.0
2009-07-15 12:48:00,64.313,64.324,64.294,64.324,78920000.0
2009-07-15 12:49:00,64.333,64.333,64.309,64.309,75210000.0
2009-07-15 12:50:00,64.322,64.335,64.322,64.327,49390000.0
2009-07-15 12:51:00,64.331,64.338,64.294,64.338,49860000.0
2009-07-15 12:52:00,64.342,64.363,64.329,64.363,66840000.0
2009-07-15 12:53:00,64.357,64.372,64.354,64.369,116780000.0
2009-07-15 12:54:00,64.367,64.367,64.323,64.334,107420000.0
2009-07-15 12:55:00,64.302,64.315,64.302,64.306,112670000.0
2009-07-15 12:56:00,64.304,64.336,64.304,64.336,90120000.0
2009-07-15 12:57:00,64.328,64.339,64.319,64.329,100600000.0
2009-07-15 12:58:00,64.311,64.343,64.31,64.31,52260000.0
2009-07-15 12:59:00,64.316,64.322,64.304,64.314,100230000.0
2009-07-15 13:00:00,64.339,64.339,64.309,64.313,62850000.0
2009-07-15 13:01:00,64.32,64.338,64.308,64.328,56440000.0
2009-07-15 13:02:00,64.315,64.322,64.28,64.283,52810000.0
2009-07-15 13:03:00,64.303,64.303,64.261,64.261,101510000.0
2009-07-15 13:04:00,64.243,64.288,64.243,64.283,108410000.0
2009-07-15 13:05:00,64.295,64.303,64.286,64.303,153590000.0
2009-07-15 13:06:00,64.314,64.314,64.282,64.295,77610000.0
2009-07-15 13:07:00,64.303,64.303,64.273,64.298,100650000.0
2009-07-15 13:08:00,64.28,64.303,64.28,64.295,96750000.0
2009-07-15 13:09:00,64.308,64.322,64.291,64.304,107870000.0
2009-07-15 13:10:00,64.306,64.333,64.298,64.333,122890000.0
2009-07-15 13:11:00,64.307,64.327,64.292,64.327,70140000.0
2009-07-15 13:12:00,64.346,64.35,64.328,64.34,73700000.0
2009-07-15 13:13:00,64.342,64.342,64.32,64.331,61020000.0
2009-07-15 13:14:00,64.324,64.338,64.314,64.338,115870000.0
2009-07-15 13:15:00,64.321,64.349,64.319,64.342,183510000.0
2009-07-15 13:16:00,64.353,64.353,64.321,64.33,101380000.0
2009-07-15 13:17:00,64.306,64.327,64.294,64.311,71540000.0
2009-07-15 13:18:00,64.294,64.308,64.275,64.308,85550000.0
2009-07-15 13:19:00,64.311,64.336,64.299,64.328,93790000.0
2009-07-15 13:20:00,64.308,64.326,64.304,64.326,88010000.0
2009-07-15 13:21:00,64.324,64.332,64.314,64.326,122260000.0
2009-07-15 13:22:00,64.331,64.344,64.314,64.332,126730000.0
2009-07-15 13:23:00,64.317,64.339,64.317,64.329,98700000.0
2009-07-15 13:24:00,64.34,64.34,64.318,64.33,139580000.0
2009-07-15 13:25:00,64.317,64.334,64.312,64.329,108760000.0
2009-07-15 13:26:00,64.323,64.327,64.315,64.32,96810000.0
2009-07-15 13:27:00,64.322,64.344,64.314,64.344,54390000.0
2009-07-15 13:28:00,64.339,64.354,64.339,64.346,56610000.0
2009-07-15 13:29:00,64.341,64.341,64.32,64.327,111660000.0
2009-07-15 13:30:00,64.339,64.339,64.319,64.335,77760000.0
2009-07-15 13:31:00,64.314,64.334,64.312,64.327,88350000.0
2009-07-15 13:32:00,64.328,64.336,64.328,64.332,70650000.0
2009-07-15 13:33:00,64.331,64.331,64.313,64.331,92480000.0
2009-07-15 13:34:00,64.331,64.331,64.312,64.318,85680000.0
2009-07-15 13:35:00,64.325,64.335,64.322,64.335,107550000.0
2009-07-15 13:36:00,64.336,64.336,64.3,64.3,72130000.0
2009-07-15 13:37:00,64.31,64.316,64.296,64.297,89380000.0
2009-07-15 13:38:00,64.307,64.323,64.303,64.323,72100000.0
2009-07-15 13:39:00,64.311,64.311,64.28,64.28,112460000.0
2009-07-15 13:40:00,64.287,64.294,64.279,64.279,101520000.0
2009-07-15 13:41:00,64.283,64.291,64.273,64.288,107570000.0
2009-07-15 13:42:00,64.288,64.291,64.265,64.273,60330000.0
2009-07-15 13:43:00,64.271,64.297,64.263,64.291,24920000.0
2009-07-15 13:44:00,64.305,64.306,64.279,64.3,86420000.0
2009-07-15 13:45:00,64.308,64.317,64.285,64.306,77590000.0
2009-07-15 13:46:00,64.323,64.342,64.315,64.339,66580000.0
2009-07-15 13:47:00,64.35,64.353,64.32,64.323,95580000.0
2009-07-15 13:48:00,64.314,64.314,64.292,64.304,114090000.0
2009-07-15 13:49:00,64.305,64.308,64.293,64.299,54910000.0
2009-07-15 13:50:00,64.297,64.303,64.292,64.298,97330000.0
2009-07-15 13:51:00,64.308,64.314,64.294,64.314,65650000.0
2009-07-15 13:52:00,64.313,64.313,64.293,64.306,103100000.0
2009-07-15 13:53:00,64.295,64.306,64.29,64.29,100530000.0
2009-07-15 13:54:00,64.308,64.316,64.285,64.316,82620000.0
2009-07-15 13:55:00,64.304,64.317,64.297,64.308,64350000.0
2009-07-15 13:56:00,64.314,64.321,64.3,64.317,45270000.0
2009-07-15 13:57:00,64.333,64.333,64.306,64.319,129080000.0
2009-07-15 13:58:00,64.311,64.331,64.304,64.315,103720000.0
2009-07-15 13:59:00,64.317,64.326,64.302,64.316,99540000.0
2009-07-15 14:00:00,64.32,64.322,64.299,64.299,124100000.0
2009-07-15 14:01:00,64.307,64.321,64.298,64.299,135700000.0
2009-07-15 14:02:00,64.302,64.304,64.288,64.304,81170000.0
2009-07-15 14:03:00,64.305,64.315,64.284,64.298,113220000.0
2009-07-15 14:04:00,64.293,64.304,64.293,64.3,89280000.0
2009-07-15 14:05:00,64.292,64.292,64.259,64.286,65140000.0
2009-07-15 14:06:00,64.285,64.285,64.262,64.282,80890000.0
2009-07-15 14:07:00,64.285,64.294,64.283,64.286,116030000.0
2009-07-15 14:08:00,64.269,64.285,64.263,64.285,65240000.0
2009-07-15 14:09:00,64.305,64.305,64.291,64.291,93080000.0
2009-07-15 14:10:00,64.289,64.294,64.282,64.291,79590000.0
2009-07-15 14:11:00,64.293,64.293,64.274,64.288,60610000.0
2009-07-15 14:12:00,64.282,64.282,64.256,64.269,123960000.0
2009-07-15 14:13:00,64.268,64.279,64.26,64.26,63100000.0
2009-07-15 14:14:00,64.266,64.28,64.262,64.274,72560000.0
2009-07-15 14:15:00,64.272,64.284,64.264,64.276,108200000.0
2009-07-15 14:16:00,64.268,64.276,64.261,64.276,108550000.0
2009-07-15 14:17:00,64.261,64.289,64.261,64.275,89710000.0
2009-07-15 14:18:00,64.293,64.3,64.277,64.289,74300000.0
2009-07-15 14:19:00,64.298,64.3,64.29,64.298,53290000.0
2009-07-15 14:20:00,64.288,64.298,64.277,64.288,92070000.0
2009-07-15 14:21:00,64.309,64.312,64.292,64.298,70570000.0
2009-07-15 14:22:00,64.286,64.328,64.286,64.296,86750000.0
2009-07-15 14:23:00,64.284,64.292,64.276,64.283,93170000.0
2009-07-15 14:24:00,64.301,64.301,64.276,64.296,120470000.0
2009-07-15 14:25:00,64.286,64.303,64.286,64.298,44590000.0
2009-07-15 14:26:00,64.3,64.308,64.279,64.289,51010000.0
2009-07-15 14:27:00,64.313,64.313,64.284,64.297,105200000.0
2009-07-15 14:28:00,64.285,64.313,64.276,64.305,123450000.0
2009-07-15 14:29:00,64.313,64.332,64.242,64.307,99000000.0
2009-07-15 14:30:00,64.318,64.405,64.238,64.405,94200000.0
2009-07-15 14:31:00,64.42,64.444,64.411,64.426,81950000.0
2009-07-15 14:32:00,64.424,64.446,64.397,64.446,87170000.0
2009-07-15 14:33:00,64.456,64.456,64.412,64.412,109670000.0
2009-07-15 14:34:00,64.398,64.417,64.398,64.408,85690000.0
2009-07-15 14:35:00,64.417,64.425,64.402,64.402,54220000.0
2009-07-15 14:36:00,64.42,64.441,64.404,64.441,31610000.0
2009-07-15 14:37:00,64.435,64.448,64.42,64.429,53870000.0
2009-07-15 14:38:00,64.414,64.423,64.39,64.401,85910000.0
2009-07-15 14:39:00,64.405,64.41,64.395,64.4,70280000.0
2009-07-15 14:40:00,64.388,64.402,64.384,64.391,69640000.0
2009-07-15 14:41:00,64.385,64.387,64.352,64.352,83230000.0
2009-07-15 14:42:00,64.367,64.379,64.357,64.375,62490000.0
2009-07-15 14:43:00,64.373,64.404,64.373,64.398,74260000.0
2009-07-15 14:44:00,64.393,64.393,64.348,64.358,77630000.0
2009-07-15 14:45:00,64.366,64.366,64.341,64.348,69500000.0
2009-07-15 14:46:00,64.342,64.353,64.297,64.301,77220000.0
2009-07-15 14:47:00,64.307,64.331,64.298,64.3,72390000.0
2009-07-15 14:48:00,64.314,64.314,64.299,64.313,35660000.0
2009-07-15 14:49:00,64.315,64.319,64.303,64.311,74260000.0
2009-07-15 14:50:00,64.314,64.317,64.303,64.317,66110000.0
2009-07-15 14:51:00,64.318,64.324,64.311,64.318,86450000.0
2009-07-15 14:52:00,64.315,64.331,64.307,64.313,28820000.0
2009-07-15 14:53:00,64.298,64.314,64.294,64.314,89180000.0
2009-07-15 14:54:00,64.315,64.324,64.305,64.31,111010000.0
2009-07-15 14:55:00,64.298,64.316,64.298,64.315,105010000.0
2009-07-15 14:56:00,64.306,64.314,64.3,64.314,54890000.0
2009-07-15 14:57:00,64.313,64.317,64.284,64.304,94590000.0
2009-07-15 14:58:00,64.281,64.309,64.281,64.285,82410000.0
2009-07-15 14:59:00,64.291,64.299,64.276,64.281,89410000.0
2009-07-15 15:00:00,64.286,64.286,64.273,64.279,35510000.0
2009-07-15 15:01:00,64.274,64.283,64.253,64.283,38440000.0
2009-07-15 15:02:00,64.264,64.301,64.264,64.282,32190000.0
2009-07-15 15:03:00,64.295,64.311,64.293,64.296,18420000.0
2009-07-15 15:04:00,64.308,64.316,64.293,64.316,50290000.0
2009-07-15 15:05:00,64.32,64.355,64.299,64.34,41620000.0
2009-07-15 15:06:00,64.366,64.37,64.337,64.357,45170000.0
2009-07-15 15:07:00,64.354,64.383,64.346,64.356,117800000.0
2009-07-15 15:08:00,64.34,64.349,64.325,64.34,53250000.0
2009-07-15 15:09:00,64.346,64.346,64.317,64.33,46540000.0
2009-07-15 15:10:00,64.321,64.323,64.312,64.323,52100000.0
2009-07-15 15:11:00,64.315,64.322,64.309,64.309,54840000.0
2009-07-15 15:12:00,64.337,64.338,64.316,64.335,77520000.0
2009-07-15 15:13:00,64.326,64.333,64.31,64.318,90220000.0
2009-07-15 15:14:00,64.329,64.329,64.315,64.321,102850000.0
2009-07-15 15:15:00,64.312,64.371,64.312,64.344,139470000.0
2009-07-15 15:16:00,64.331,64.355,64.309,64.313,46610000.0
2009-07-15 15:17:00,64.3,64.328,64.3,64.327,52990000.0
2009-07-15 15:18:00,64.331,64.331,64.3,64.3,38790000.0
2009-07-15 15:19:00,64.307,64.321,64.302,64.316,33930000.0
2009-07-15 15:20:00,64.3,64.321,64.294,64.314,42820000.0
2009-07-15 15:21:00,64.309,64.33,64.303,64.312,13420000.0
2009-07-15 15:22:00,64.316,64.324,64.303,64.324,30260000.0
2009-07-15 15:23:00,64.335,64.335,64.314,64.326,72190000.0
2009-07-15 15:24:00,64.334,64.334,64.312,64.322,29760000.0
2009-07-15 15:25:00,64.335,64.349,64.316,64.32,68310000.0
2009-07-15 15:26:00,64.33,64.354,64.33,64.354,34200000.0
2009-07-15 15:27:00,64.366,64.378,64.338,64.358,54200000.0
2009-07-15 15:28:00,64.374,64.374,64.356,64.368,41340000.0
2009-07-15 15:29:00,64.35,64.385,64.35,64.358,77650000.0
2009-07-15 15:30:00,64.381,64.381,64.355,64.359,69130000.0
2009-07-15 15:31:00,64.37,64.391,64.365,64.369,40180000.0
2009-07-15 15:32:00,64.359,64.391,64.359,64.391,44540000.0
2009-07-15 15:33:00,64.398,64.398,64.374,64.386,19720000.0
2009-07-15 15:34:00,64.38,64.38,64.358,64.375,37110000.0
2009-07-15 15:35:00,64.369,64.381,64.354,64.354,90000000.0
2009-07-15 15:36:00,64.368,64.369,64.34,64.36,55870000.0
2009-07-15 15:37:00,64.347,64.351,64.331,64.347,37640000.0
2009-07-15 15:38:00,64.354,64.361,64.327,64.361,109920000.0
2009-07-15 15:39:00,64.374,64.374,64.344,64.354,70940000.0
2009-07-15 15:40:00,64.363,64.382,64.358,64.379,42680000.0
2009-07-15 15:41:00,64.367,64.381,64.362,64.362,30300000.0
2009-07-15 15:42:00,64.384,64.384,64.349,64.366,38910000.0
2009-07-15 15:43:00,64.359,64.373,64.347,64.365,89390000.0
2009-07-15 15:44:00,64.365,64.4,64.365,64.38,101280000.0
2009-07-15 15:45:00,64.381,64.39,64.367,64.37,62410000.0
2009-07-15 15:46:00,64.387,64.388,64.362,64.362,73120000.0
2009-07-15 15:47:00,64.369,64.382,64.362,64.368,62340000.0
2009-07-15 15:48:00,64.37,64.37,64.353,64.359,97680000.0
2009-07-15 15:49:00,64.347,64.378,64.347,64.356,68190000.0
2009-07-15 15:50:00,64.374,64.432,64.362,64.362,82690000.0
2009-07-15 15:51:00,64.382,64.391,64.359,64.384,84140000.0
2009-07-15 15:52:00,64.378,64.389,64.363,64.386,127950000.0
2009-07-15 15:53:00,64.379,64.383,64.364,64.379,103630000.0
2009-07-15 15:54:00,64.404,64.405,64.373,64.405,76360000.0
2009-07-15 15:55:00,64.403,64.403,64.383,64.403,109360000.0
2009-07-15 15:56:00,64.403,64.462,64.403,64.412,80690000.0
2009-07-15 15:57:00,64.422,64.431,64.409,64.409,87930000.0
2009-07-15 15:58:00,64.428,64.451,64.416,64.438,90700000.0
2009-07-15 15:59:00,64.437,64.449,64.423,64.43,62300000.0
2009-07-15 16:00:00,64.459,64.487,64.426,64.476,97910000.0
2009-07-15 16:01:00,64.482,64.498,64.472,64.478,64550000.0
2009-07-15 16:02:00,64.458,64.476,64.429,64.46,85430000.0
2009-07-15 16:03:00,64.478,64.478,64.455,64.465,80410000.0
2009-07-15 16:04:00,64.469,64.486,64.469,64.486,61300000.0
2009-07-15 16:05:00,64.471,64.471,64.45,64.453,87600000.0
2009-07-15 16:06:00,64.471,64.48,64.449,64.48,80010000.0
2009-07-15 16:07:00,64.491,64.511,64.482,64.498,87600000.0
2009-07-15 16:08:00,64.521,64.528,64.507,64.525,86660000.0
2009-07-15 16:09:00,64.524,64.524,64.502,64.509,115910000.0
2009-07-15 16:10:00,64.52,64.566,64.52,64.558,97090000.0
2009-07-15 16:11:00,64.546,64.569,64.508,64.541,73720000.0
2009-07-15 16:12:00,64.534,64.539,64.517,64.529,83140000.0
2009-07-15 16:13:00,64.545,64.599,64.544,64.592,91970000.0
2009-07-15 16:14:00,64.618,64.64,64.606,64.636,83450000.0
2009-07-15 16:15:00,64.643,64.648,64.57,64.57,22540000.0
2009-07-15 16:16:00,64.572,64.598,64.565,64.585,55120000.0
2009-07-15 16:17:00,64.605,64.612,64.582,64.606,59330000.0
2009-07-15 16:18:00,64.605,64.608,64.57,64.57,80430000.0
2009-07-15 16:19:00,64.563,64.591,64.563,64.581,94050000.0
2009-07-15 16:20:00,64.597,64.603,64.575,64.603,124220000.0
2009-07-15 16:21:00,64.601,64.614,64.582,64.605,42380000.0
2009-07-15 16:22:00,64.626,64.648,64.621,64.637,56340000.0
2009-07-15 16:23:00,64.655,64.671,64.634,64.634,76940000.0
2009-07-15 16:24:00,64.653,64.653,64.625,64.637,102660000.0
2009-07-15 16:25:00,64.65,64.672,64.635,64.658,36570000.0
2009-07-15 16:26:00,64.669,64.684,64.657,64.661,80860000.0
2009-07-15 16:27:00,64.669,64.684,64.664,64.664,38160000.0
2009-07-15 16:28:00,64.669,64.694,64.665,64.678,70390000.0
2009-07-15 16:29:00,64.682,64.682,64.654,64.654,83610000.0
2009-07-15 16:30:00,64.686,64.69,64.656,64.674,35790000.0
2009-07-15 16:31:00,64.685,64.697,64.643,64.643,48260000.0
2009-07-15 16:32:00,64.653,64.688,64.646,64.686,69210000.0
2009-07-15 16:33:00,64.681,64.681,64.619,64.626,45370000.0
2009-07-15 16:34:00,64.637,64.637,64.583,64.583,50580000.0
2009-07-15 16:35:00,64.588,64.632,64.588,64.632,74610000.0
2009-07-15 16:36:00,64.645,64.665,64.629,64.665,104190000.0
2009-07-15 16:37:00,64.658,64.671,64.647,64.647,161450000.0
2009-07-15 16:38:00,64.654,64.654,64.634,64.64,67580000.0
2009-07-15 16:39:00,64.665,64.665,64.626,64.641,80490000.0
2009-07-15 16:40:00,64.633,64.643,64.607,64.643,26530000.0
2009-07-15 16:41:00,64.603,64.64,64.598,64.62,39600000.0
2009-07-15 16:42:00,64.635,64.635,64.612,64.612,48360000.0
2009-07-15 16:43:00,64.621,64.658,64.621,64.656,122690000.0
2009-07-15 16:44:00,64.657,64.659,64.628,64.647,84930000.0
2009-07-15 16:45:00,64.651,64.652,64.627,64.652,36100000.0
2009-07-15 16:46:00,64.63,64.661,64.63,64.64,38670000.0
2009-07-15 16:47:00,64.648,64.648,64.629,64.631,13720000.0
2009-07-15 16:48:00,64.647,64.649,64.621,64.648,62760000.0
2009-07-15 16:49:00,64.644,64.65,64.626,64.639,57670000.0
2009-07-15 16:50:00,64.644,64.644,64.625,64.643,97110000.0
2009-07-15 16:51:00,64.652,64.664,64.636,64.664,136460000.0
2009-07-15 16:52:00,64.664,64.673,64.647,64.659,58960000.0
2009-07-15 16:53:00,64.644,64.65,64.631,64.647,116630000.0
2009-07-15 16:54:00,64.66,64.66,64.621,64.623,108230000.0
2009-07-15 16:55:00,64.629,64.65,64.619,64.627,82850000.0
2009-07-15 16:56:00,64.62,64.644,64.607,64.636,68590000.0
2009-07-15 16:57:00,64.633,64.64,64.615,64.635,35180000.0
2009-07-15 16:58:00,64.616,64.63,64.601,64.616,24990000.0
2009-07-15 16:59:00,64.605,64.629,64.587,64.593,54820000.0
2009-07-15 17:00:00,64.613,64.619,64.588,64.602,26700000.0
2009-07-15 17:01:00,64.585,64.613,64.58,64.58,38910000.0
2009-07-15 17:02:00,64.605,64.611,64.595,64.6,45500000.0
2009-07-15 17:03:00,64.617,64.619,64.594,64.613,73330000.0
2009-07-15 17:04:00,64.624,64.639,64.607,64.619,103820000.0
2009-07-15 17:05:00,64.614,64.661,64.614,64.635,70420000.0
2009-07-15 17:06:00,64.658,64.68,64.647,64.66,65390000.0
2009-07-15 17:07:00,64.655,64.682,64.655,64.671,86450000.0
2009-07-15 17:08:00,64.662,64.678,64.653,64.669,124470000.0
2009-07-15 17:09:00,64.674,64.674,64.64,64.661,140490000.0
2009-07-15 17:10:00,64.643,64.681,64.643,64.672,137900000.0
2009-07-15 17:11:00,64.68,64.682,64.663,64.676,119500000.0
2009-07-15 17:12:00,64.677,64.68,64.655,64.671,53890000.0
2009-07-15 17:13:00,64.652,64.668,64.644,64.644,90400000.0
2009-07-15 17:14:00,64.649,64.666,64.646,64.666,80760000.0
2009-07-15 17:15:00,64.68,64.683,64.654,64.654,68730000.0
2009-07-15 17:16:00,64.662,64.682,64.657,64.676,75130000.0
2009-07-15 17:17:00,64.67,64.683,64.66,64.683,58620000.0
2009-07-15 17:18:00,64.682,64.683,64.664,64.683,60770000.0
2009-07-15 17:19:00,64.682,64.709,64.674,64.702,58320000.0
2009-07-15 17:20:00,64.699,64.722,64.687,64.722,120510000.0
2009-07-15 17:21:00,64.718,64.734,64.699,64.731,82150000.0
2009-07-15 17:22:00,64.717,64.777,64.717,64.754,112480000.0
2009-07-15 17:23:00,64.763,64.773,64.734,64.748,89560000.0
2009-07-15 17:24:00,64.774,64.774,64.747,64.747,72820000.0
2009-07-15 17:25:00,64.764,64.768,64.738,64.739,60780000.0
2009-07-15 17:26:00,64.762,64.762,64.726,64.747,59150000.0
2009-07-15 17:27:00,64.753,64.753,64.719,64.738,61940000.0
2009-07-15 17:28:00,64.727,64.739,64.699,64.711,94020000.0
2009-07-15 17:29:00,64.72,64.739,64.713,64.713,66210000.0
2009-07-15 17:30:00,64.729,64.729,64.709,64.718,9430000.0
2009-07-15 17:31:00,64.723,64.743,64.719,64.728,129220000.0
2009-07-15 17:32:00,64.737,64.774,64.737,64.774,114180000.0
2009-07-15 17:33:00,64.795,64.801,64.765,64.779,55860000.0
2009-07-15 17:34:00,64.787,64.793,64.765,64.776,89970000.0
2009-07-15 17:35:00,64.772,64.79,64.764,64.789,86930000.0
2009-07-15 17:36:00,64.806,64.806,64.784,64.796,71780000.0
2009-07-15 17:37:00,64.799,64.833,64.788,64.833,70540000.0
2009-07-15 17:38:00,64.826,64.832,64.81,64.817,62940000.0
2009-07-15 17:39:00,64.833,64.833,64.804,64.82,59970000.0
2009-07-15 17:40:00,64.808,64.811,64.802,64.808,52140000.0
2009-07-15 17:41:00,64.816,64.823,64.798,64.823,116090000.0
2009-07-15 17:42:00,64.829,64.837,64.812,64.827,93950000.0
2009-07-15 17:43:00,64.833,64.833,64.824,64.829,116340000.0
2009-07-15 17:44:00,64.821,64.841,64.802,64.802,79040000.0
2009-07-15 17:45:00,64.822,64.822,64.807,64.822,69730000.0
2009-07-15 17:46:00,64.812,64.833,64.812,64.825,64430000.0
2009-07-15 17:47:00,64.831,64.831,64.787,64.808,64270000.0
2009-07-15 17:48:00,64.804,64.804,64.781,64.781,62710000.0
2009-07-15 17:49:00,64.788,64.791,64.771,64.777,85170000.0
2009-07-15 17:50:00,64.786,64.787,64.758,64.778,67930000.0
2009-07-15 17:51:00,64.776,64.779,64.757,64.764,13020000.0
2009-07-15 17:52:00,64.748,64.765,64.744,64.751,27250000.0
2009-07-15 17:53:00,64.742,64.762,64.732,64.747,35960000.0
2009-07-15 17:54:00,64.738,64.75,64.725,64.73,39720000.0
2009-07-15 17:55:00,64.747,64.747,64.722,64.735,71860000.0
2009-07-15 17:56:00,64.721,64.74,64.721,64.73,106650000.0
2009-07-15 17:57:00,64.753,64.754,64.727,64.754,68210000.0
2009-07-15 17:58:00,64.749,64.76,64.742,64.759,68660000.0
2009-07-15 17:59:00,64.761,64.779,64.746,64.776,89040000.0
2009-07-15 18:00:00,64.786,64.786,64.777,64.785,134740000.0
2009-07-15 18:01:00,64.785,64.785,64.77,64.784,135660000.0
2009-07-15 18:02:00,64.78,64.791,64.774,64.777,130470000.0
2009-07-15 18:03:00,64.794,64.794,64.762,64.762,115330000.0
2009-07-15 18:04:00,64.773,64.783,64.773,64.78,59460000.0
2009-07-15 18:05:00,64.779,64.785,64.761,64.769,85490000.0
2009-07-15 18:06:00,64.776,64.776,64.761,64.761,79360000.0
2009-07-15 18:07:00,64.767,64.785,64.755,64.769,72470000.0
2009-07-15 18:08:00,64.767,64.775,64.766,64.775,68170000.0
2009-07-15 18:09:00,64.775,64.775,64.762,64.767,58200000.0
2009-07-15 18:10:00,64.774,64.774,64.761,64.768,63050000.0
2009-07-15 18:11:00,64.753,64.773,64.753,64.773,54770000.0
2009-07-15 18:12:00,64.781,64.781,64.754,64.767,109950000.0
2009-07-15 18:13:00,64.77,64.781,64.762,64.767,94980000.0
2009-07-15 18:14:00,64.76,64.775,64.76,64.769,108650000.0
2009-07-15 18:15:00,64.787,64.787,64.766,64.769,76060000.0
2009-07-15 18:16:00,64.772,64.793,64.764,64.793,72110000.0
2009-07-15 18:17:00,64.79,64.804,64.775,64.794,65950000.0
2009-07-15 18:18:00,64.804,64.812,64.792,64.805,59930000.0
2009-07-15 18:19:00,64.811,64.814,64.8,64.808,60430000.0
2009-07-15 18:20:00,64.793,64.82,64.793,64.818,90770000.0
2009-07-15 18:21:00,64.81,64.81,64.779,64.8,64380000.0
2009-07-15 18:22:00,64.795,64.81,64.795,64.806,21120000.0
2009-07-15 18:23:00,64.816,64.816,64.792,64.8,104190000.0
2009-07-15 18:24:00,64.815,64.815,64.793,64.806,74720000.0
2009-07-15 18:25:00,64.815,64.815,64.791,64.798,100380000.0
2009-07-15 18:26:00,64.811,64.812,64.798,64.806,71760000.0
2009-07-15 18:27:00,64.811,64.811,64.793,64.797,88430000.0
2009-07-15 18:28:00,64.798,64.804,64.785,64.804,86000000.0
2009-07-15 18:29:00,64.801,64.813,64.791,64.801,67890000.0
2009-07-15 18:30:00,64.802,64.802,64.783,64.796,93070000.0
2009-07-15 18:31:00,64.789,64.8,64.781,64.79,66750000.0
2009-07-15 18:32:00,64.78,64.802,64.78,64.793,88980000.0
2009-07-15 18:33:00,64.798,64.812,64.784,64.788,78640000.0
2009-07-15 18:34:00,64.801,64.805,64.794,64.805,59560000.0
2009-07-15 18:35:00,64.799,64.805,64.792,64.805,90870000.0
2009-07-15 18:36:00,64.82,64.831,64.797,64.824,75900000.0
2009-07-15 18:37:00,64.819,64.825,64.813,64.825,94110000.0
2009-07-15 18:38:00,64.823,64.834,64.823,64.828,81490000.0
2009-07-15 18:39:00,64.844,64.844,64.82,64.82,120390000.0
2009-07-15 18:40:00,64.828,64.828,64.818,64.818,107290000.0
2009-07-15 18:41:00,64.828,64.843,64.815,64.828,72640000.0
2009-07-15 18:42:00,64.844,64.844,64.824,64.838,85740000.0
2009-07-15 18:43:00,64.821,64.836,64.819,64.819,95640000.0
2009-07-15 18:44:00,64.827,64.828,64.82,64.821,78460000.0
2009-07-15 18:45:00,64.844,64.844,64.831,64.838,23530000.0
2009-07-15 18:46:00,64.821,64.844,64.821,64.844,54450000.0
2009-07-15 18:47:00,64.839,64.847,64.839,64.846,60650000.0
2009-07-15 18:48:00,64.852,64.892,64.844,64.88,76020000.0
2009-07-15 18:49:00,64.881,64.902,64.878,64.895,92770000.0
2009-07-15 18:50:00,64.896,64.91,64.886,64.904,124960000.0
2009-07-15 18:51:00,64.914,64.922,64.902,64.908,44150000.0
2009-07-15 18:52:00,64.908,64.932,64.904,64.932,61630000.0
2009-07-15 18:53:00,64.931,64.942,64.917,64.927,81550000.0
2009-07-15 18:54:00,64.942,64.942,64.914,64.929,98870000.0
2009-07-15 18:55:00,64.917,64.922,64.904,64.912,37610000.0
2009-07-15 18:56:00,64.901,64.914,64.901,64.914,77380000.0
2009-07-15 18:57:00,64.935,64.935,64.917,64.929,35400000.0
2009-07-15 18:58:00,64.926,64.933,64.918,64.918,77060000.0
2009-07-15 18:59:00,64.908,64.924,64.908,64.924,90920000.0
2009-07-15 19:00:00,64.934,64.934,64.906,64.924,38530000.0
2009-07-15 19:01:00,64.919,64.919,64.875,64.891,43260000.0
2009-07-15 19:02:00,64.868,64.88,64.846,64.86,73440000.0
2009-07-15 19:03:00,64.873,64.873,64.841,64.857,41580000.0
2009-07-15 19:04:00,64.837,64.854,64.837,64.854,47260000.0
2009-07-15 19:05:00,64.837,64.852,64.832,64.846,84010000.0
2009-07-15 19:06:00,64.855,64.855,64.834,64.838,104750000.0
2009-07-15 19:07:00,64.846,64.852,64.833,64.848,149680000.0
2009-07-15 19:08:00,64.84,64.853,64.837,64.847,64890000.0
2009-07-15 19:09:00,64.866,64.866,64.851,64.851,79630000.0
2009-07-15 19:10:00,64.857,64.857,64.851,64.851,29680000.0
2009-07-15 19:11:00,64.85,64.855,64.841,64.855,46650000.0
2009-07-15 19:12:00,64.866,64.866,64.844,64.844,47810000.0
2009-07-15 19:14:00,64.847,64.853,64.84,64.84,77830000.0
2009-07-15 19:15:00,64.853,64.854,64.842,64.854,33120000.0
2009-07-15 19:16:00,64.856,64.856,64.844,64.854,35000000.0
2009-07-15 19:17:00,64.842,64.85,64.842,64.847,11270000.0
2009-07-15 19:18:00,64.866,64.867,64.85,64.867,57700000.0
2009-07-15 19:19:00,64.868,64.87,64.868,64.868,48400000.0
2009-07-15 19:20:00,64.87,64.878,64.87,64.875,89900000.0
2009-07-15 19:21:00,64.885,64.885,64.866,64.878,139480000.0
2009-07-15 19:22:00,64.867,64.875,64.862,64.875,53810000.0
2009-07-15 19:23:00,64.884,64.884,64.854,64.869,103080000.0
2009-07-15 19:24:00,64.875,64.875,64.855,64.868,107730000.0
2009-07-15 19:25:00,64.86,64.874,64.86,64.874,76410000.0
2009-07-15 19:26:00,64.879,64.892,64.874,64.887,67090000.0
2009-07-15 19:27:00,64.902,64.902,64.873,64.88,36710000.0
2009-07-15 19:28:00,64.87,64.913,64.87,64.913,24930000.0
2009-07-15 19:29:00,64.911,64.916,64.911,64.916,55880000.0
2009-07-15 19:30:00,64.933,64.933,64.905,64.919,28640000.0
2009-07-15 19:31:00,64.914,64.943,64.914,64.943,30810000.0
2009-07-15 19:32:00,64.937,64.943,64.924,64.931,42850000.0
2009-07-15 19:33:00,64.945,64.945,64.921,64.943,63780000.0
2009-07-15 19:34:00,64.946,64.955,64.941,64.947,93600000.0
2009-07-15 19:35:00,64.95,64.969,64.946,64.963,70920000.0
2009-07-15 19:36:00,64.973,64.973,64.952,64.961,59700000.0
2009-07-15 19:37:00,64.957,64.964,64.953,64.957,77840000.0
2009-07-15 19:38:00,64.952,64.974,64.952,64.974,123570000.0
2009-07-15 19:39:00,64.974,64.974,64.952,64.952,133990000.0
2009-07-15 19:40:00,64.955,64.957,64.95,64.955,122160000.0
2009-07-15 19:41:00,64.943,64.983,64.943,64.983,100290000.0
2009-07-15 19:42:00,64.985,64.99,64.973,64.985,55500000.0
2009-07-15 19:43:00,64.97,64.982,64.953,64.961,89230000.0
2009-07-15 19:44:00,64.958,64.972,64.952,64.965,77200000.0
2009-07-15 19:45:00,64.986,64.986,64.954,64.974,70340000.0
2009-07-15 19:46:00,64.978,64.978,64.954,64.966,74670000.0
2009-07-15 19:47:00,64.96,64.976,64.96,64.975,55210000.0
2009-07-15 19:48:00,64.967,64.985,64.963,64.977,62480000.0
2009-07-15 19:49:00,64.973,64.994,64.973,64.989,50350000.0
2009-07-15 19:50:00,64.986,64.995,64.981,64.995,106420000.0
2009-07-15 19:51:00,65.003,65.003,64.98,65.001,87810000.0
2009-07-15 19:52:00,64.999,65.004,64.989,64.998,107590000.0
2009-07-15 19:53:00,64.997,65.003,64.982,64.997,78340000.0
2009-07-15 19:54:00,64.996,64.996,64.982,64.996,68150000.0
2009-07-15 19:55:00,64.996,64.996,64.981,64.988,60020000.0
2009-07-15 19:56:00,64.987,64.993,64.984,64.987,58030000.0
2009-07-15 19:57:00,65.005,65.005,64.981,64.997,54940000.0
2009-07-15 19:58:00,64.987,64.995,64.974,64.995,85080000.0
2009-07-15 19:59:00,64.972,64.991,64.972,64.972,59790000.0
2009-07-15 20:00:00,64.963,64.963,64.897,64.897,10520000.0
2009-07-15 20:01:00,64.914,64.972,64.914,64.954,119780000.0
2009-07-15 20:02:00,64.941,64.959,64.941,64.948,97910000.0
2009-07-15 20:03:00,64.974,64.974,64.946,64.957,54040000.0
2009-07-15 20:04:00,64.946,64.946,64.917,64.93,86800000.0
2009-07-15 20:05:00,64.917,64.951,64.917,64.945,72460000.0
2009-07-15 20:06:00,64.959,64.96,64.915,64.915,68360000.0
2009-07-15 20:07:00,64.916,64.919,64.886,64.905,63210000.0
2009-07-15 20:08:00,64.901,64.911,64.894,64.897,68460000.0
2009-07-15 20:09:00,64.91,64.911,64.887,64.898,59000000.0
2009-07-15 20:10:00,64.893,64.893,64.871,64.871,53120000.0
2009-07-15 20:11:00,64.862,64.884,64.862,64.878,112070000.0
2009-07-15 20:12:00,64.876,64.888,64.866,64.875,82840000.0
2009-07-15 20:13:00,64.87,64.874,64.859,64.868,106890000.0
2009-07-15 20:14:00,64.868,64.874,64.853,64.874,78040000.0
2009-07-15 20:15:00,64.894,64.894,64.866,64.87,64340000.0
2009-07-15 20:16:00,64.873,64.873,64.854,64.861,55700000.0
2009-07-15 20:17:00,64.865,64.93,64.865,64.903,55560000.0
2009-07-15 20:18:00,64.927,64.947,64.907,64.928,60880000.0
2009-07-15 20:19:00,64.922,64.96,64.922,64.96,83170000.0
2009-07-15 20:20:00,64.957,64.962,64.944,64.95,60400000.0
2009-07-15 20:21:00,64.953,64.978,64.953,64.978,5820000.0
2009-07-15 20:22:00,64.998,65.003,64.992,65.0,57940000.0
2009-07-15 20:23:00,64.983,65.005,64.983,65.005,80350000.0
2009-07-15 20:24:00,65.02,65.02,64.99,65.001,74500000.0
2009-07-15 20:25:00,64.993,64.993,64.969,64.972,68220000.0
2009-07-15 20:26:00,64.971,64.974,64.962,64.968,71010000.0
2009-07-15 20:27:00,64.976,64.979,64.969,64.969,54340000.0
2009-07-15 20:28:00,64.965,64.965,64.955,64.963,62640000.0
2009-07-15 20:29:00,64.949,64.956,64.949,64.956,53110000.0
2009-07-15 20:30:00,64.963,64.963,64.944,64.951,105020000.0
2009-07-15 20:31:00,64.953,64.953,64.935,64.937,89480000.0
2009-07-15 20:32:00,64.948,64.962,64.943,64.95,102480000.0
2009-07-15 20:33:00,64.955,64.955,64.937,64.947,77290000.0
2009-07-15 20:34:00,64.941,64.952,64.929,64.929,66340000.0
2009-07-15 20:35:00,64.942,64.955,64.942,64.955,61510000.0
2009-07-15 20:36:00,64.964,64.965,64.953,64.953,61120000.0
2009-07-15 20:37:00,64.947,64.95,64.946,64.948,52100000.0
2009-07-15 20:38:00,64.945,64.945,64.93,64.938,90580000.0
2009-07-15 20:39:00,64.951,64.974,64.945,64.974,64930000.0
2009-07-15 20:40:00,64.965,64.966,64.956,64.965,12210000.0
2009-07-15 20:41:00,64.964,64.964,64.95,64.95,64870000.0
2009-07-15 20:42:00,64.973,64.985,64.952,64.98,15410000.0
2009-07-15 20:43:00,64.983,65.016,64.979,65.0,62010000.0
2009-07-15 20:44:00,64.977,64.986,64.959,64.969,80260000.0
2009-07-15 20:45:00,64.977,64.979,64.973,64.973,70960000.0
2009-07-15 20:46:00,64.973,64.991,64.971,64.971,108700000.0
2009-07-15 20:47:00,64.993,65.02,64.993,65.019,14850000.0
2009-07-15 20:48:00,65.015,65.015,64.99,65.0,102680000.0
2009-07-15 20:49:00,64.997,65.007,64.988,64.995,111570000.0
2009-07-15 20:50:00,64.99,65.006,64.982,64.992,77210000.0
2009-07-15 20:51:00,64.996,65.036,64.985,65.028,30460000.0
2009-07-15 20:52:00,65.038,65.045,65.02,65.039,27020000.0
2009-07-15 20:53:00,65.02,65.035,65.02,65.031,95480000.0
2009-07-15 20:54:00,65.039,65.039,65.024,65.026,96170000.0
2009-07-15 20:55:00,65.025,65.026,65.001,65.01,89390000.0
2009-07-15 20:56:00,65.009,65.009,64.994,65.004,83630000.0
2009-07-15 20:57:00,65.01,65.01,64.988,64.994,109260000.0
2009-07-15 20:58:00,64.988,64.988,64.953,64.954,90880000.0
2009-07-15 20:59:00,64.954,64.996,64.954,64.98,83530000.0
2009-07-15 21:00:00,64.996,64.996,64.979,64.99,82270000.0
2009-07-15 21:01:00,64.992,64.992,64.967,64.977,58070000.0
2009-07-15 21:03:00,65.0,65.0,64.99,64.99,105450000.0
2009-07-15 21:04:00,64.981,65.004,64.977,65.004,58270000.0
2009-07-15 21:05:00,65.007,65.011,64.988,64.996,123820000.0
2009-07-15 21:06:00,65.005,65.011,64.99,65.006,87910000.0
2009-07-15 21:07:00,65.005,65.011,64.995,65.001,114000000.0
2009-07-15 21:08:00,64.999,65.013,64.999,65.008,113030000.0
2009-07-15 21:09:00,65.023,65.023,64.986,64.986,98170000.0
2009-07-15 21:10:00,64.987,65.002,64.985,65.002,65850000.0
2009-07-15 21:11:00,65.006,65.011,65.0,65.01,57080000.0
2009-07-15 21:12:00,65.032,65.032,65.003,65.017,86290000.0
2009-07-15 21:13:00,64.996,65.001,64.975,64.981,71010000.0
2009-07-15 21:14:00,64.968,64.988,64.952,64.962,94330000.0
2009-07-15 21:15:00,64.975,64.975,64.962,64.97,51200000.0
2009-07-15 21:16:00,64.981,64.988,64.98,64.988,57860000.0
2009-07-15 21:17:00,64.996,64.996,64.981,64.987,110340000.0
2009-07-15 21:18:00,65.002,65.002,64.987,64.992,81120000.0
2009-07-15 21:19:00,64.996,64.996,64.989,64.989,77400000.0
2009-07-15 21:20:00,64.997,65.001,64.995,64.996,57010000.0
2009-07-15 21:21:00,65.012,65.012,64.987,64.989,49590000.0
2009-07-15 21:22:00,64.986,64.992,64.974,64.988,69550000.0
2009-07-15 21:23:00,64.988,65.022,64.985,65.014,121000000.0
2009-07-15 21:24:00,65.035,65.035,65.013,65.022,117960000.0
2009-07-15 21:25:00,65.03,65.038,65.016,65.022,122750000.0
2009-07-15 21:26:00,65.025,65.032,65.006,65.018,97170000.0
2009-07-15 21:27:00,65.024,65.024,64.988,64.99,104900000.0
2009-07-15 21:28:00,64.991,64.991,64.951,64.951,53020000.0
2009-07-15 21:29:00,64.941,64.957,64.923,64.957,102740000.0
2009-07-15 21:30:00,64.971,64.971,64.927,64.942,65150000.0
2009-07-15 21:31:00,64.944,64.944,64.923,64.937,61640000.0
2009-07-15 21:32:00,64.942,64.974,64.942,64.974,56060000.0
2009-07-15 21:33:00,64.982,64.982,64.947,64.954,94920000.0
2009-07-15 21:34:00,64.956,64.967,64.934,64.963,114110000.0
2009-07-15 21:35:00,64.957,64.969,64.931,64.931,162540000.0
2009-07-15 21:36:00,64.955,64.962,64.942,64.962,78990000.0
2009-07-15 21:37:00,64.967,64.976,64.967,64.973,97350000.0
2009-07-15 21:38:00,64.972,64.972,64.945,64.949,99320000.0
2009-07-15 21:39:00,64.949,64.967,64.943,64.962,110180000.0
2009-07-15 21:40:00,64.954,64.956,64.942,64.956,124220000.0
2009-07-15 21:41:00,64.959,64.968,64.949,64.968,75120000.0
2009-07-15 21:42:00,64.987,64.987,64.961,64.983,77160000.0
2009-07-15 21:43:00,64.966,64.981,64.958,64.981,14960000.0
2009-07-15 21:44:00,64.955,64.984,64.955,64.984,121690000.0
2009-07-15 21:45:00,64.984,64.984,64.949,64.964,190460000.0
2009-07-15 21:46:00,64.969,64.969,64.955,64.964,119500000.0
2009-07-15 21:47:00,64.961,64.966,64.951,64.966,82870000.0
2009-07-15 21:48:00,64.967,64.975,64.959,64.962,96350000.0
2009-07-15 21:49:00,64.968,64.972,64.952,64.968,91460000.0
2009-07-15 21:50:00,64.954,64.979,64.954,64.966,93820000.0
2009-07-15 21:51:00,64.975,64.975,64.951,64.962,129100000.0
2009-07-15 21:52:00,64.968,64.983,64.968,64.983,10380000.0
2009-07-15 21:53:00,64.973,64.977,64.961,64.971,102540000.0
2009-07-15 21:54:00,64.968,64.97,64.951,64.961,148120000.0
2009-07-15 21:55:00,64.964,64.989,64.953,64.989,103440000.0
2009-07-15 21:56:00,64.991,64.993,64.989,64.99,105570000.0
2009-07-15 21:57:00,64.99,65.011,64.986,64.997,55440000.0
2009-07-15 21:58:00,64.989,64.994,64.977,64.994,58100000.0
2009-07-15 21:59:00,64.99,64.993,64.971,64.981,110160000.0
2009-07-15 22:00:00,64.977,64.982,64.953,64.976,76400000.0
2009-07-15 22:01:00,64.963,64.971,64.956,64.965,107970000.0
2009-07-15 22:02:00,64.969,64.976,64.969,64.973,82830000.0
2009-07-15 22:03:00,64.983,64.986,64.967,64.977,95460000.0
2009-07-15 22:04:00,64.962,64.976,64.962,64.976,89790000.0
2009-07-15 22:05:00,64.975,64.975,64.962,64.962,108870000.0
2009-07-15 22:06:00,64.974,64.974,64.94,64.956,80160000.0
2009-07-15 22:07:00,64.955,64.964,64.951,64.964,99270000.0
2009-07-15 22:09:00,64.971,64.971,64.955,64.966,105130000.0
2009-07-15 22:10:00,64.948,64.973,64.948,64.967,99730000.0
2009-07-15 22:11:00,64.973,64.977,64.961,64.975,103480000.0
2009-07-15 22:12:00,64.984,64.984,64.957,64.975,66060000.0
2009-07-15 22:13:00,64.956,64.971,64.94,64.94,24680000.0
2009-07-15 22:14:00,64.934,64.941,64.928,64.928,95990000.0
2009-07-15 22:15:00,64.942,64.942,64.918,64.922,73720000.0
2009-07-15 22:16:00,64.916,64.935,64.915,64.929,73300000.0
2009-07-15 22:18:00,64.934,64.934,64.921,64.926,113110000.0
2009-07-15 22:19:00,64.932,64.932,64.924,64.927,55370000.0
2009-07-15 22:20:00,64.91,64.932,64.91,64.926,102420000.0
2009-07-15 22:21:00,64.91,64.924,64.91,64.924,63240000.0
2009-07-15 22:23:00,64.908,64.923,64.906,64.909,110040000.0
2009-07-15 22:24:00,64.919,64.926,64.911,64.924,84200000.0
2009-07-15 22:25:00,64.909,64.922,64.909,64.918,68920000.0
2009-07-15 22:26:00,64.898,64.906,64.898,64.906,48080000.0
2009-07-15 22:27:00,64.926,64.926,64.905,64.925,126310000.0
2009-07-15 22:28:00,64.928,64.935,64.921,64.926,92120000.0
2009-07-15 22:29:00,64.919,64.94,64.918,64.94,105680000.0
2009-07-15 22:30:00,64.962,64.962,64.92,64.92,131900000.0
2009-07-15 22:31:00,64.913,64.918,64.91,64.916,132590000.0
2009-07-15 22:32:00,64.904,64.91,64.904,64.909,79210000.0
2009-07-15 22:33:00,64.926,64.926,64.913,64.919,113700000.0
2009-07-15 22:35:00,64.909,64.909,64.903,64.907,67920000.0
2009-07-15 22:36:00,64.937,64.937,64.929,64.929,80900000.0
2009-07-15 22:37:00,64.898,64.9,64.895,64.896,119280000.0
2009-07-15 22:38:00,64.888,64.896,64.888,64.896,71990000.0
2009-07-15 22:39:00,64.907,64.907,64.901,64.906,81650000.0
2009-07-15 22:40:00,64.898,64.898,64.891,64.892,88600000.0
2009-07-15 22:41:00,64.898,64.904,64.893,64.899,60080000.0
2009-07-15 22:42:00,64.914,64.914,64.896,64.9,125810000.0
2009-07-15 22:44:00,64.905,64.909,64.905,64.908,74940000.0
2009-07-15 22:45:00,64.923,64.923,64.901,64.901,113250000.0
2009-07-15 22:46:00,64.902,64.902,64.883,64.891,101490000.0
2009-07-15 22:47:00,64.889,64.902,64.885,64.896,85440000.0
2009-07-15 22:48:00,64.913,64.913,64.894,64.899,77170000.0
2009-07-15 22:49:00,64.906,64.906,64.899,64.9,50600000.0
2009-07-15 22:50:00,64.896,64.907,64.893,64.907,92930000.0
2009-07-15 22:51:00,64.904,64.904,64.885,64.888,75340000.0
2009-07-15 22:52:00,64.883,64.893,64.878,64.892,86220000.0
2009-07-15 22:53:00,64.877,64.892,64.877,64.892,98510000.0
2009-07-15 22:54:00,64.912,64.914,64.902,64.902,113520000.0
2009-07-15 22:55:00,64.905,64.905,64.892,64.898,43790000.0
2009-07-15 22:56:00,64.9,64.916,64.9,64.909,50240000.0
2009-07-15 22:57:00,64.887,64.888,64.88,64.885,103530000.0
2009-07-15 22:59:00,64.896,64.896,64.881,64.89,106090000.0
2009-07-15 23:00:00,64.893,64.895,64.881,64.895,96400000.0
2009-07-15 23:01:00,64.9,64.924,64.897,64.913,91840000.0
2009-07-15 23:02:00,64.902,64.911,64.897,64.902,91590000.0
2009-07-15 23:03:00,64.922,64.925,64.91,64.91,121700000.0
2009-07-15 23:04:00,64.923,64.924,64.902,64.902,80830000.0
2009-07-15 23:05:00,64.916,64.973,64.916,64.973,57350000.0
2009-07-15 23:06:00,64.966,64.966,64.951,64.963,28170000.0
2009-07-15 23:07:00,64.956,64.956,64.937,64.948,48370000.0
2009-07-15 23:08:00,64.93,64.946,64.93,64.939,91350000.0
2009-07-15 23:09:00,64.957,64.958,64.95,64.951,71140000.0
2009-07-15 23:10:00,64.933,64.933,64.906,64.927,65090000.0
2009-07-15 23:12:00,64.943,64.943,64.913,64.913,60590000.0
2009-07-15 23:13:00,64.916,64.916,64.908,64.916,78360000.0
2009-07-15 23:14:00,64.908,64.917,64.908,64.91,86550000.0
2009-07-15 23:15:00,64.916,64.916,64.901,64.906,73220000.0
2009-07-15 23:16:00,64.907,64.919,64.89,64.906,90670000.0
2009-07-15 23:17:00,64.885,64.905,64.885,64.905,68590000.0
2009-07-15 23:18:00,64.919,64.919,64.904,64.907,12060000.0
2009-07-15 23:19:00,64.898,64.905,64.898,64.905,76760000.0
2009-07-15 23:20:00,64.899,64.921,64.899,64.917,67390000.0
2009-07-15 23:21:00,64.919,64.921,64.913,64.919,91260000.0
2009-07-15 23:22:00,64.931,64.948,64.931,64.946,29990000.0
2009-07-15 23:23:00,64.94,64.953,64.935,64.953,100730000.0
2009-07-15 23:24:00,64.943,64.943,64.923,64.923,125100000.0
2009-07-15 23:25:00,64.927,64.938,64.927,64.935,108970000.0
2009-07-15 23:26:00,64.957,64.958,64.955,64.957,58800000.0
2009-07-15 23:27:00,64.941,64.944,64.932,64.944,102190000.0
2009-07-15 23:28:00,64.917,64.927,64.917,64.927,80040000.0
2009-07-15 23:30:00,64.906,64.907,64.899,64.899,36000000.0
2009-07-15 23:31:00,64.917,64.92,64.917,64.918,43420000.0
2009-07-15 23:32:00,64.929,64.93,64.927,64.929,38440000.0
2009-07-15 23:33:00,64.943,64.943,64.916,64.92,14270000.0
2009-07-15 23:34:00,64.903,64.917,64.903,64.917,56170000.0
2009-07-15 23:35:00,64.908,64.91,64.908,64.909,42540000.0
2009-07-15 23:36:00,64.926,64.926,64.903,64.915,48870000.0
2009-07-15 23:37:00,64.917,64.919,64.914,64.916,120770000.0
2009-07-15 23:38:00,64.91,64.933,64.91,64.926,56040000.0
2009-07-15 23:40:00,64.916,64.924,64.912,64.924,50870000.0
2009-07-15 23:41:00,64.91,64.94,64.91,64.935,54370000.0
2009-07-15 23:42:00,64.918,64.918,64.909,64.909,78130000.0
2009-07-15 23:43:00,64.899,64.907,64.899,64.907,89380000.0
2009-07-15 23:44:00,64.9,64.906,64.9,64.9,107970000.0
2009-07-15 23:45:00,64.913,64.913,64.901,64.906,139090000.0
2009-07-15 23:46:00,64.905,64.912,64.903,64.905,48880000.0
2009-07-15 23:47:00,64.915,64.916,64.911,64.911,52420000.0
2009-07-15 23:48:00,64.921,64.921,64.903,64.906,40200000.0
2009-07-15 23:49:00,64.899,64.908,64.898,64.908,38760000.0
2009-07-15 23:50:00,64.901,64.906,64.901,64.905,43890000.0
2009-07-15 23:51:00,64.922,64.922,64.902,64.905,13040000.0
2009-07-15 23:52:00,64.899,64.907,64.899,64.901,26730000.0
2009-07-15 23:53:00,64.908,64.912,64.89,64.89,65860000.0
2009-07-15 23:54:00,64.914,64.914,64.884,64.884,33470000.0
2009-07-15 23:56:00,64.895,64.897,64.892,64.892,45000000.0
2009-07-15 23:58:00,64.889,64.89,64.886,64.887,45400000.0
2009-07-15 23:59:00,64.893,64.893,64.876,64.886,71910000.0
2009-07-16 00:00:00,64.896,64.896,64.88,64.884,73690000.0
2009-07-16 00:01:00,64.869,64.875,64.867,64.874,46820000.0
2009-07-16 00:02:00,64.893,64.895,64.889,64.889,37090000.0
2009-07-16 00:03:00,64.899,64.899,64.873,64.878,22170000.0
2009-07-16 00:04:00,64.88,64.883,64.875,64.878,14280000.0
2009-07-16 00:05:00,64.882,64.882,64.833,64.851,78430000.0
2009-07-16 00:06:00,64.872,64.872,64.832,64.85,50920000.0
2009-07-16 00:07:00,64.821,64.834,64.821,64.834,39460000.0
2009-07-16 00:08:00,64.834,64.835,64.825,64.828,115250000.0
2009-07-16 00:09:00,64.835,64.835,64.822,64.828,76080000.0
2009-07-16 00:10:00,64.838,64.838,64.824,64.834,42870000.0
2009-07-16 00:11:00,64.83,64.844,64.83,64.838,33440000.0
2009-07-16 00:12:00,64.839,64.841,64.826,64.829,39970000.0
2009-07-16 00:13:00,64.838,64.838,64.827,64.835,84700000.0
2009-07-16 00:14:00,64.825,64.844,64.825,64.836,91320000.0
2009-07-16 00:15:00,64.855,64.855,64.842,64.842,57470000.0
2009-07-16 00:16:00,64.853,64.858,64.853,64.854,68080000.0
2009-07-16 00:17:00,64.846,64.856,64.843,64.849,52730000.0
2009-07-16 00:18:00,64.844,64.853,64.84,64.853,95960000.0
2009-07-16 00:19:00,64.843,64.844,64.829,64.844,67310000.0
2009-07-16 00:20:00,64.845,64.848,64.841,64.846,74870000.0
2009-07-16 00:21:00,64.863,64.863,64.844,64.847,76460000.0
2009-07-16 00:22:00,64.856,64.856,64.823,64.836,122740000.0
2009-07-16 00:23:00,64.823,64.835,64.823,64.823,105980000.0
2009-07-16 00:24:00,64.834,64.843,64.823,64.83,81280000.0
2009-07-16 00:25:00,64.836,64.836,64.822,64.827,94430000.0
2009-07-16 00:26:00,64.816,64.818,64.814,64.816,71990000.0
2009-07-16 00:27:00,64.829,64.829,64.814,64.819,80930000.0
2009-07-16 00:28:00,64.807,64.813,64.783,64.783,84160000.0
2009-07-16 00:29:00,64.76,64.772,64.755,64.767,67480000.0
2009-07-16 00:30:00,64.783,64.802,64.772,64.799,97420000.0
2009-07-16 00:31:00,64.774,64.791,64.763,64.77,64700000.0
2009-07-16 00:32:00,64.756,64.772,64.754,64.771,85690000.0
2009-07-16 00:33:00,64.775,64.775,64.756,64.757,75120000.0
2009-07-16 00:34:00,64.75,64.765,64.75,64.765,65240000.0
2009-07-16 00:35:00,64.775,64.776,64.764,64.776,93280000.0
2009-07-16 00:36:00,64.782,64.782,64.753,64.753,81390000.0
2009-07-16 00:37:00,64.767,64.767,64.754,64.761,85910000.0
2009-07-16 00:38:00,64.772,64.786,64.766,64.786,83130000.0
2009-07-16 00:39:00,64.798,64.798,64.763,64.769,121160000.0
2009-07-16 00:40:00,64.753,64.767,64.753,64.767,94520000.0
2009-07-16 00:41:00,64.758,64.765,64.752,64.765,72860000.0
2009-07-16 00:42:00,64.773,64.773,64.747,64.758,86400000.0
2009-07-16 00:43:00,64.744,64.765,64.743,64.762,95740000.0
2009-07-16 00:44:00,64.75,64.772,64.744,64.75,80060000.0
2009-07-16 00:45:00,64.756,64.762,64.745,64.75,21800000.0
2009-07-16 00:46:00,64.749,64.756,64.74,64.749,56260000.0
2009-07-16 00:47:00,64.75,64.763,64.745,64.763,57620000.0
2009-07-16 00:48:00,64.757,64.757,64.742,64.755,72080000.0
2009-07-16 00:49:00,64.749,64.762,64.745,64.752,90350000.0
2009-07-16 00:50:00,64.741,64.762,64.741,64.755,117040000.0
2009-07-16 00:51:00,64.737,64.753,64.737,64.748,43280000.0
2009-07-16 00:52:00,64.745,64.755,64.735,64.739,65850000.0
2009-07-16 00:53:00,64.738,64.746,64.737,64.745,68300000.0
2009-07-16 00:54:00,64.738,64.752,64.732,64.732,102790000.0
2009-07-16 00:55:00,64.745,64.752,64.739,64.75,36320000.0
2009-07-16 00:56:00,64.762,64.785,64.757,64.775,76000000.0
2009-07-16 00:57:00,64.787,64.787,64.771,64.78,33770000.0
2009-07-16 00:58:00,64.779,64.792,64.77,64.791,75600000.0
2009-07-16 00:59:00,64.798,64.814,64.793,64.814,89900000.0
2009-07-16 01:00:00,64.831,64.831,64.797,64.807,34950000.0
2009-07-16 01:01:00,64.802,64.802,64.796,64.796,3000000.0
2009-07-16 01:02:00,64.812,64.822,64.795,64.816,69640000.0
2009-07-16 01:03:00,64.814,64.814,64.794,64.806,39550000.0
2009-07-16 01:04:00,64.789,64.813,64.789,64.813,49910000.0
2009-07-16 01:05:00,64.809,64.843,64.809,64.843,77660000.0
2009-07-16 01:06:00,64.835,64.835,64.795,64.819,100760000.0
2009-07-16 01:07:00,64.808,64.811,64.792,64.803,149440000.0
2009-07-16 01:08:00,64.799,64.812,64.792,64.802,60620000.0
2009-07-16 01:09:00,64.817,64.817,64.8,64.8,80290000.0
2009-07-16 01:10:00,64.787,64.802,64.782,64.797,31970000.0
2009-07-16 01:11:00,64.802,64.802,64.78,64.798,42440000.0
2009-07-16 01:12:00,64.813,64.813,64.787,64.793,41840000.0
2009-07-16 01:13:00,64.782,64.796,64.782,64.796,116300000.0
2009-07-16 01:14:00,64.784,64.789,64.766,64.77,81310000.0
2009-07-16 01:15:00,64.775,64.782,64.764,64.775,36370000.0
2009-07-16 01:16:00,64.784,64.784,64.774,64.778,37260000.0
2009-07-16 01:17:00,64.795,64.809,64.795,64.807,12770000.0
2009-07-16 01:18:00,64.8,64.807,64.8,64.806,65490000.0
2009-07-16 01:19:00,64.799,64.803,64.782,64.792,56220000.0
2009-07-16 01:20:00,64.785,64.785,64.763,64.777,97800000.0
2009-07-16 01:21:00,64.785,64.785,64.761,64.771,141750000.0
2009-07-16 01:22:00,64.763,64.773,64.763,64.773,59200000.0
2009-07-16 01:23:00,64.782,64.782,64.765,64.77,112290000.0
2009-07-16 01:24:00,64.775,64.775,64.746,64.765,106100000.0
2009-07-16 01:25:00,64.741,64.755,64.741,64.747,72580000.0
2009-07-16 01:26:00,64.732,64.766,64.728,64.76,72340000.0
2009-07-16 01:27:00,64.774,64.779,64.757,64.766,39750000.0
2009-07-16 01:28:00,64.744,64.757,64.733,64.747,25230000.0
2009-07-16 01:29:00,64.747,64.747,64.723,64.738,57930000.0
2009-07-16 01:30:00,64.744,64.746,64.723,64.746,27800000.0
2009-07-16 01:31:00,64.752,64.756,64.752,64.756,32190000.0
2009-07-16 01:32:00,64.763,64.794,64.763,64.794,46930000.0
2009-07-16 01:33:00,64.789,64.79,64.786,64.788,66990000.0
2009-07-16 01:34:00,64.794,64.796,64.789,64.789,101090000.0
2009-07-16 01:35:00,64.797,64.797,64.791,64.796,76080000.0
2009-07-16 01:36:00,64.786,64.794,64.779,64.789,69120000.0
2009-07-16 01:37:00,64.797,64.798,64.79,64.798,80710000.0
2009-07-16 01:38:00,64.801,64.807,64.798,64.807,131710000.0
2009-07-16 01:39:00,64.826,64.826,64.809,64.809,141550000.0
2009-07-16 01:40:00,64.802,64.802,64.792,64.795,137920000.0
2009-07-16 01:41:00,64.807,64.81,64.803,64.807,106320000.0
2009-07-16 01:42:00,64.815,64.817,64.802,64.817,58940000.0
2009-07-16 01:43:00,64.806,64.842,64.806,64.838,95110000.0
2009-07-16 01:44:00,64.843,64.864,64.843,64.858,76520000.0
2009-07-16 01:45:00,64.885,64.885,64.864,64.877,66450000.0
2009-07-16 01:46:00,64.884,64.914,64.884,64.914,79420000.0
2009-07-16 01:47:00,64.903,64.903,64.873,64.896,60580000.0
2009-07-16 01:48:00,64.887,64.89,64.875,64.878,62190000.0
2009-07-16 01:49:00,64.889,64.912,64.887,64.906,52560000.0
2009-07-16 01:50:00,64.895,64.92,64.895,64.907,114900000.0
2009-07-16 01:51:00,64.912,64.912,64.891,64.907,84480000.0
2009-07-16 01:52:00,64.888,64.893,64.882,64.882,104540000.0
2009-07-16 01:53:00,64.883,64.905,64.883,64.896,78190000.0
2009-07-16 01:54:00,64.915,64.915,64.888,64.888,73760000.0
2009-07-16 01:55:00,64.888,64.893,64.884,64.887,65320000.0
2009-07-16 01:56:00,64.897,64.902,64.894,64.897,61770000.0
2009-07-16 01:57:00,64.887,64.89,64.887,64.888,61790000.0
2009-07-16 01:58:00,64.9,64.907,64.9,64.9,89590000.0
2009-07-16 02:01:00,64.917,64.935,64.916,64.926,52720000.0
2009-07-16 02:02:00,64.92,64.924,64.913,64.919,77040000.0
2009-07-16 02:03:00,64.917,64.917,64.897,64.899,72160000.0
2009-07-16 02:04:00,64.907,64.907,64.881,64.897,62640000.0
2009-07-16 02:05:00,64.888,64.904,64.888,64.904,63600000.0
2009-07-16 02:06:00,64.898,64.912,64.883,64.904,52620000.0
2009-07-16 02:07:00,64.905,64.915,64.901,64.908,53220000.0
2009-07-16 02:08:00,64.916,64.916,64.902,64.916,49790000.0
2009-07-16 02:09:00,64.914,64.914,64.894,64.898,103790000.0
2009-07-16 02:10:00,64.911,64.934,64.911,64.934,74330000.0
2009-07-16 02:11:00,64.919,64.926,64.919,64.92,95560000.0
2009-07-16 02:12:00,64.932,64.932,64.904,64.927,75620000.0
2009-07-16 02:13:00,64.94,64.954,64.934,64.954,63090000.0
2009-07-16 02:14:00,64.941,64.948,64.939,64.939,57900000.0
2009-07-16 02:15:00,64.958,64.969,64.951,64.967,58200000.0
2009-07-16 02:16:00,64.968,65.004,64.968,65.004,53240000.0
2009-07-16 02:17:00,65.008,65.021,64.995,65.015,79730000.0
2009-07-16 02:18:00,65.026,65.026,64.994,65.024,56760000.0
2009-07-16 02:19:00,65.006,65.019,65.003,65.018,10910000.0
2009-07-16 02:20:00,65.012,65.012,64.985,64.988,47410000.0
2009-07-16 02:21:00,64.991,65.017,64.986,65.005,105470000.0
2009-07-16 02:22:00,65.013,65.021,64.983,64.983,79820000.0
2009-07-16 02:23:00,64.99,65.004,64.975,65.004,96830000.0
2009-07-16 02:24:00,65.007,65.014,64.996,65.006,73940000.0
2009-07-16 02:25:00,64.992,65.008,64.984,64.995,61060000.0
2009-07-16 02:26:00,64.987,64.992,64.957,64.975,57900000.0
2009-07-16 02:27:00,64.975,64.978,64.952,64.967,57960000.0
2009-07-16 02:28:00,64.978,64.982,64.961,64.976,57000000.0
2009-07-16 02:29:00,64.974,64.98,64.957,64.96,75790000.0
2009-07-16 02:30:00,64.973,64.973,64.944,64.962,63260000.0
2009-07-16 02:31:00,64.922,64.95,64.918,64.95,6970000.0
2009-07-16 02:32:00,64.943,64.95,64.92,64.947,48910000.0
2009-07-16 02:33:00,64.955,64.96,64.945,64.959,80370000.0
2009-07-16 02:34:00,64.937,64.952,64.925,64.939,66750000.0
2009-07-16 02:35:00,64.93,64.959,64.93,64.955,60360000.0
2009-07-16 02:36:00,64.951,64.963,64.945,64.957,63960000.0
2009-07-16 02:37:00,64.966,64.972,64.95,64.965,53430000.0
2009-07-16 02:38:00,64.957,64.964,64.946,64.951,59880000.0
2009-07-16 02:39:00,64.95,64.964,64.946,64.964,48700000.0
2009-07-16 02:40:00,64.961,65.006,64.961,65.001,104220000.0
2009-07-16 02:41:00,64.998,65.015,64.985,65.004,83180000.0
2009-07-16 02:42:00,65.017,65.029,64.996,64.996,100410000.0
2009-07-16 02:43:00,65.005,65.008,64.99,65.008,77490000.0
2009-07-16 02:44:00,64.995,64.995,64.967,64.979,69050000.0
2009-07-16 02:45:00,64.974,64.974,64.95,64.965,58200000.0
2009-07-16 02:46:00,64.958,64.973,64.945,64.952,58040000.0
2009-07-16 02:47:00,64.944,64.955,64.934,64.955,56900000.0
2009-07-16 02:48:00,64.955,64.955,64.933,64.945,83510000.0
2009-07-16 02:49:00,64.933,64.933,64.912,64.912,59410000.0
2009-07-16 02:50:00,64.919,64.919,64.905,64.905,10710000.0
2009-07-16 02:51:00,64.913,64.931,64.913,64.926,64890000.0
2009-07-16 02:52:00,64.927,64.932,64.903,64.903,73760000.0
2009-07-16 02:53:00,64.906,64.913,64.886,64.897,87660000.0
2009-07-16 02:54:00,64.906,64.91,64.886,64.906,73540000.0
2009-07-16 02:55:00,64.912,64.921,64.897,64.907,23520000.0
2009-07-16 02:56:00,64.909,64.921,64.905,64.916,49540000.0
2009-07-16 02:57:00,64.933,64.933,64.915,64.918,51900000.0
2009-07-16 02:58:00,64.923,64.935,64.911,64.911,72590000.0
2009-07-16 02:59:00,64.918,64.931,64.914,64.927,79730000.0
2009-07-16 03:00:00,64.942,64.942,64.915,64.922,122870000.0
2009-07-16 03:01:00,64.909,64.923,64.909,64.916,37850000.0
2009-07-16 03:02:00,64.914,64.914,64.882,64.892,55790000.0
2009-07-16 03:03:00,64.902,64.902,64.883,64.895,65480000.0
2009-07-16 03:04:00,64.877,64.892,64.873,64.887,90530000.0
2009-07-16 03:05:00,64.869,64.894,64.869,64.888,33910000.0
2009-07-16 03:06:00,64.892,64.906,64.892,64.906,72060000.0
2009-07-16 03:07:00,64.908,64.917,64.895,64.917,34990000.0
2009-07-16 03:08:00,64.926,64.933,64.914,64.924,64840000.0
2009-07-16 03:09:00,64.896,64.922,64.893,64.915,82430000.0
2009-07-16 03:10:00,64.9,64.922,64.9,64.915,31210000.0
2009-07-16 03:11:00,64.917,64.925,64.913,64.925,42180000.0
2009-07-16 03:12:00,64.937,64.937,64.922,64.935,60030000.0
2009-07-16 03:13:00,64.92,64.937,64.909,64.909,37030000.0
2009-07-16 03:14:00,64.917,64.933,64.914,64.926,46250000.0
2009-07-16 03:15:00,64.934,64.934,64.916,64.93,67510000.0
2009-07-16 03:16:00,64.916,64.929,64.905,64.924,92350000.0
2009-07-16 03:17:00,64.923,64.923,64.903,64.918,139110000.0
2009-07-16 03:18:00,64.927,64.927,64.921,64.921,64170000.0
2009-07-16 03:19:00,64.911,64.923,64.903,64.916,71570000.0
2009-07-16 03:20:00,64.891,64.903,64.891,64.899,27320000.0
2009-07-16 03:21:00,64.904,64.904,64.873,64.881,39310000.0
2009-07-16 03:22:00,64.886,64.886,64.872,64.886,42880000.0
2009-07-16 03:23:00,64.879,64.893,64.876,64.886,113230000.0
2009-07-16 03:24:00,64.879,64.885,64.879,64.885,79090000.0
2009-07-16 03:25:00,64.882,64.882,64.846,64.86,29740000.0
2009-07-16 03:26:00,64.854,64.89,64.854,64.877,36650000.0
2009-07-16 03:27:00,64.873,64.873,64.843,64.849,12580000.0
2009-07-16 03:28:00,64.835,64.882,64.835,64.882,54340000.0
2009-07-16 03:29:00,64.888,64.893,64.872,64.888,47740000.0
2009-07-16 03:30:00,64.909,64.924,64.894,64.924,89900000.0
2009-07-16 03:31:00,64.908,64.923,64.902,64.919,127290000.0
2009-07-16 03:32:00,64.917,64.923,64.906,64.916,49120000.0
2009-07-16 03:33:00,64.926,64.927,64.918,64.918,104830000.0
2009-07-16 03:34:00,64.916,64.921,64.904,64.916,99640000.0
2009-07-16 03:35:00,64.915,64.92,64.887,64.898,71070000.0
2009-07-16 03:36:00,64.905,64.905,64.883,64.895,60760000.0
2009-07-16 03:37:00,64.886,64.886,64.826,64.848,33350000.0
2009-07-16 03:38:00,64.83,64.868,64.83,64.868,27050000.0
2009-07-16 03:39:00,64.895,64.895,64.86,64.868,51230000.0
2009-07-16 03:40:00,64.864,64.869,64.841,64.843,26120000.0
2009-07-16 03:41:00,64.838,64.849,64.807,64.82,34380000.0
2009-07-16 03:42:00,64.817,64.829,64.809,64.817,35930000.0
2009-07-16 03:43:00,64.816,64.832,64.816,64.832,62000000.0
2009-07-16 03:44:00,64.828,64.842,64.816,64.842,95120000.0
2009-07-16 03:45:00,64.844,64.844,64.824,64.835,65830000.0
2009-07-16 03:46:00,64.834,64.842,64.823,64.838,58530000.0
2009-07-16 03:47:00,64.835,64.835,64.822,64.833,82450000.0
2009-07-16 03:48:00,64.846,64.846,64.822,64.832,116230000.0
2009-07-16 03:49:00,64.836,64.851,64.825,64.849,127280000.0
2009-07-16 03:50:00,64.842,64.842,64.823,64.834,123180000.0
2009-07-16 03:51:00,64.84,64.84,64.822,64.838,95770000.0
2009-07-16 03:52:00,64.845,64.845,64.824,64.824,49880000.0
2009-07-16 03:53:00,64.831,64.844,64.822,64.844,81760000.0
2009-07-16 03:54:00,64.835,64.844,64.813,64.844,69970000.0
2009-07-16 03:55:00,64.824,64.85,64.817,64.845,65240000.0
2009-07-16 03:56:00,64.857,64.861,64.844,64.844,63180000.0
2009-07-16 03:57:00,64.864,64.864,64.825,64.83,53370000.0
2009-07-16 03:58:00,64.835,64.836,64.814,64.836,55190000.0
2009-07-16 03:59:00,64.839,64.843,64.824,64.843,46110000.0
2009-07-16 04:00:00,64.844,64.844,64.807,64.823,114400000.0
2009-07-16 04:01:00,64.817,64.83,64.803,64.822,83510000.0
2009-07-16 04:02:00,64.828,64.831,64.814,64.82,96800000.0
2009-07-16 04:03:00,64.818,64.833,64.818,64.821,75060000.0
2009-07-16 04:04:00,64.818,64.832,64.815,64.828,65070000.0
2009-07-16 04:05:00,64.833,64.835,64.795,64.835,60090000.0
2009-07-16 04:06:00,64.819,64.819,64.775,64.789,55320000.0
2009-07-16 04:07:00,64.777,64.78,64.755,64.761,55790000.0
2009-07-16 04:08:00,64.772,64.773,64.742,64.773,79340000.0
2009-07-16 04:09:00,64.764,64.764,64.733,64.733,58480000.0
2009-07-16 04:10:00,64.729,64.755,64.729,64.752,9250000.0
2009-07-16 04:11:00,64.75,64.769,64.737,64.749,60810000.0
2009-07-16 04:12:00,64.763,64.763,64.751,64.751,2260000.0
2009-07-16 04:13:00,64.751,64.77,64.746,64.757,64520000.0
2009-07-16 04:14:00,64.756,64.762,64.745,64.755,57540000.0
2009-07-16 04:15:00,64.767,64.773,64.751,64.773,54950000.0
2009-07-16 04:16:00,64.775,64.782,64.761,64.761,52750000.0
2009-07-16 04:17:00,64.776,64.782,64.765,64.772,78440000.0
2009-07-16 04:18:00,64.776,64.776,64.756,64.768,60630000.0
2009-07-16 04:19:00,64.754,64.762,64.748,64.758,18040000.0
2009-07-16 04:20:00,64.755,64.755,64.735,64.747,101010000.0
2009-07-16 04:21:00,64.732,64.739,64.704,64.711,80880000.0
2009-07-16 04:22:00,64.715,64.715,64.686,64.705,96130000.0
2009-07-16 04:23:00,64.689,64.705,64.686,64.705,74220000.0
2009-07-16 04:24:00,64.693,64.698,64.668,64.688,61100000.0
2009-07-16 04:25:00,64.679,64.7,64.668,64.687,63740000.0
2009-07-16 04:26:00,64.674,64.698,64.674,64.694,57710000.0
2009-07-16 04:27:00,64.684,64.709,64.668,64.676,49760000.0
2009-07-16 04:28:00,64.688,64.702,64.675,64.69,78040000.0
2009-07-16 04:29:00,64.669,64.683,64.654,64.662,59420000.0
2009-07-16 04:30:00,64.662,64.662,64.644,64.644,4330000.0
2009-07-16 04:31:00,64.648,64.661,64.637,64.654,68570000.0
2009-07-16 04:32:00,64.665,64.672,64.646,64.672,54690000.0
2009-07-16 04:33:00,64.642,64.673,64.642,64.673,62210000.0
2009-07-16 04:34:00,64.661,64.661,64.636,64.653,51300000.0
2009-07-16 04:35:00,64.653,64.683,64.649,64.683,94830000.0
2009-07-16 04:36:00,64.68,64.712,64.675,64.712,79370000.0
2009-07-16 04:37:00,64.696,64.711,64.686,64.7,102510000.0
2009-07-16 04:38:00,64.694,64.694,64.664,64.685,68940000.0
2009-07-16 04:39:00,64.686,64.697,64.677,64.694,60050000.0
2009-07-16 04:40:00,64.694,64.694,64.674,64.687,55710000.0
2009-07-16 04:41:00,64.692,64.712,64.682,64.712,59650000.0
2009-07-16 04:42:00,64.685,64.714,64.685,64.714,51940000.0
2009-07-16 04:43:00,64.703,64.703,64.674,64.696,81960000.0
2009-07-16 04:44:00,64.704,64.704,64.685,64.69,56930000.0
2009-07-16 04:45:00,64.695,64.695,64.67,64.694,9400000.0
2009-07-16 04:46:00,64.688,64.702,64.673,64.673,59050000.0
2009-07-16 04:47:00,64.7,64.71,64.685,64.71,11700000.0
2009-07-16 04:48:00,64.715,64.715,64.684,64.707,54520000.0
2009-07-16 04:49:00,64.708,64.717,64.708,64.717,55610000.0
2009-07-16 04:50:00,64.726,64.727,64.719,64.719,81730000.0
2009-07-16 04:51:00,64.707,64.707,64.692,64.705,60330000.0
2009-07-16 04:52:00,64.702,64.702,64.687,64.696,12020000.0
2009-07-16 04:53:00,64.719,64.719,64.7,64.7,65670000.0
2009-07-16 04:54:00,64.717,64.717,64.709,64.709,53680000.0
2009-07-16 04:55:00,64.71,64.734,64.71,64.714,52430000.0
2009-07-16 04:56:00,64.726,64.726,64.693,64.707,46090000.0
2009-07-16 04:57:00,64.707,64.713,64.696,64.7,97000000.0
2009-07-16 04:58:00,64.703,64.703,64.673,64.68,82130000.0
2009-07-16 04:59:00,64.689,64.731,64.686,64.731,105700000.0
2009-07-16 05:00:00,64.726,64.741,64.718,64.729,77080000.0
2009-07-16 05:01:00,64.734,64.742,64.715,64.742,66820000.0
2009-07-16 05:02:00,64.739,64.763,64.735,64.763,61720000.0
2009-07-16 05:03:00,64.757,64.772,64.753,64.765,58350000.0
2009-07-16 05:04:00,64.757,64.775,64.753,64.767,52510000.0
2009-07-16 05:05:00,64.769,64.771,64.751,64.759,77490000.0
2009-07-16 05:06:00,64.765,64.765,64.744,64.758,60530000.0
2009-07-16 05:07:00,64.744,64.758,64.744,64.749,16530000.0
2009-07-16 05:08:00,64.749,64.761,64.745,64.756,102460000.0
2009-07-16 05:09:00,64.751,64.772,64.751,64.772,75420000.0
2009-07-16 05:10:00,64.77,64.783,64.77,64.777,100060000.0
2009-07-16 05:11:00,64.76,64.773,64.756,64.763,74090000.0
2009-07-16 05:12:00,64.773,64.773,64.746,64.757,60370000.0
2009-07-16 05:13:00,64.75,64.756,64.75,64.756,55840000.0
2009-07-16 05:14:00,64.74,64.751,64.74,64.747,55180000.0
2009-07-16 05:15:00,64.761,64.761,64.705,64.714,55650000.0
2009-07-16 05:16:00,64.69,64.711,64.69,64.7,78350000.0
2009-07-16 05:17:00,64.715,64.717,64.68,64.689,59750000.0
2009-07-16 05:18:00,64.678,64.685,64.668,64.676,22200000.0
2009-07-16 05:19:00,64.66,64.681,64.647,64.651,64920000.0
2009-07-16 05:20:00,64.645,64.684,64.645,64.664,55840000.0
2009-07-16 05:21:00,64.677,64.682,64.653,64.682,52010000.0
2009-07-16 05:22:00,64.673,64.68,64.663,64.669,56370000.0
2009-07-16 05:23:00,64.663,64.693,64.663,64.693,80320000.0
2009-07-16 05:24:00,64.688,64.703,64.659,64.703,60500000.0
2009-07-16 05:25:00,64.689,64.699,64.681,64.688,13540000.0
2009-07-16 05:26:00,64.677,64.689,64.674,64.685,15410000.0
2009-07-16 05:27:00,64.697,64.701,64.685,64.691,98070000.0
2009-07-16 05:28:00,64.686,64.703,64.674,64.674,56810000.0
2009-07-16 05:29:00,64.681,64.686,64.68,64.681,74970000.0
2009-07-16 05:30:00,64.685,64.692,64.654,64.67,69790000.0
2009-07-16 05:31:00,64.669,64.672,64.653,64.661,61000000.0
2009-07-16 05:32:00,64.662,64.679,64.655,64.673,65780000.0
2009-07-16 05:33:00,64.671,64.684,64.662,64.684,60210000.0
2009-07-16 05:34:00,64.675,64.678,64.657,64.678,57780000.0
2009-07-16 05:35:00,64.672,64.672,64.654,64.66,47720000.0
2009-07-16 05:38:00,64.667,64.674,64.654,64.674,113140000.0
2009-07-16 05:39:00,64.668,64.684,64.664,64.684,81120000.0
2009-07-16 05:40:00,64.686,64.692,64.671,64.692,69590000.0
2009-07-16 05:41:00,64.687,64.694,64.684,64.688,58820000.0
2009-07-16 05:42:00,64.705,64.705,64.686,64.704,60230000.0
2009-07-16 05:43:00,64.701,64.702,64.686,64.689,64920000.0
2009-07-16 05:44:00,64.7,64.705,64.687,64.705,84690000.0
2009-07-16 05:45:00,64.702,64.702,64.667,64.671,72350000.0
2009-07-16 05:46:00,64.694,64.694,64.667,64.684,15690000.0
2009-07-16 05:47:00,64.687,64.693,64.675,64.679,89700000.0
2009-07-16 05:48:00,64.705,64.705,64.666,64.697,71470000.0
2009-07-16 05:49:00,64.664,64.68,64.663,64.663,13150000.0
2009-07-16 05:50:00,64.683,64.683,64.656,64.675,87940000.0
2009-07-16 05:51:00,64.665,64.669,64.646,64.657,70250000.0
2009-07-16 05:52:00,64.653,64.661,64.648,64.657,19540000.0
2009-07-16 05:53:00,64.653,64.661,64.635,64.635,72660000.0
2009-07-16 05:54:00,64.654,64.656,64.647,64.653,87880000.0
2009-07-16 05:55:00,64.646,64.655,64.646,64.655,88400000.0
2009-07-16 05:56:00,64.653,64.674,64.653,64.674,100580000.0
2009-07-16 05:57:00,64.691,64.691,64.664,64.686,75700000.0
2009-07-16 05:58:00,64.671,64.683,64.671,64.683,79760000.0
2009-07-16 05:59:00,64.682,64.683,64.671,64.683,66350000.0
2009-07-16 06:00:00,64.672,64.684,64.667,64.683,104970000.0
2009-07-16 06:01:00,64.671,64.682,64.671,64.676,99720000.0
2009-07-16 06:02:00,64.682,64.682,64.662,64.662,101200000.0
2009-07-16 06:03:00,64.667,64.667,64.644,64.65,60090000.0
2009-07-16 06:04:00,64.645,64.645,64.634,64.638,24120000.0
2009-07-16 06:05:00,64.645,64.654,64.62,64.648,92800000.0
2009-07-16 06:06:00,64.641,64.641,64.627,64.637,81020000.0
2009-07-16 06:07:00,64.637,64.658,64.637,64.649,64240000.0
2009-07-16 06:08:00,64.654,64.661,64.637,64.641,88140000.0
2009-07-16 06:09:00,64.641,64.641,64.616,64.618,115770000.0
2009-07-16 06:10:00,64.613,64.622,64.603,64.608,48740000.0
2009-07-16 06:11:00,64.613,64.614,64.583,64.614,95480000.0
2009-07-16 06:12:00,64.61,64.619,64.594,64.608,63660000.0
2009-07-16 06:13:00,64.599,64.603,64.585,64.603,94000000.0
2009-07-16 06:14:00,64.599,64.61,64.591,64.596,99790000.0
2009-07-16 06:15:00,64.606,64.609,64.584,64.606,82820000.0
2009-07-16 06:16:00,64.625,64.64,64.613,64.636,58620000.0
2009-07-16 06:17:00,64.629,64.642,64.625,64.637,49860000.0
2009-07-16 06:18:00,64.647,64.652,64.624,64.652,120840000.0
2009-07-16 06:19:00,64.631,64.662,64.627,64.636,113080000.0
2009-07-16 06:20:00,64.623,64.646,64.623,64.642,100020000.0
2009-07-16 06:21:00,64.665,64.667,64.655,64.664,135860000.0
2009-07-16 06:22:00,64.641,64.648,64.623,64.635,133590000.0
2009-07-16 06:23:00,64.633,64.633,64.613,64.618,82030000.0
2009-07-16 06:24:00,64.642,64.642,64.604,64.628,100200000.0
2009-07-16 06:25:00,64.615,64.616,64.58,64.598,84880000.0
2009-07-16 06:26:00,64.574,64.602,64.574,64.602,65270000.0
2009-07-16 06:27:00,64.594,64.601,64.573,64.595,81950000.0
2009-07-16 06:28:00,64.588,64.602,64.574,64.594,122440000.0
2009-07-16 06:29:00,64.604,64.608,64.583,64.605,59970000.0
2009-07-16 06:30:00,64.607,64.609,64.593,64.598,87700000.0
2009-07-16 06:31:00,64.583,64.604,64.583,64.604,84850000.0
2009-07-16 06:32:00,64.598,64.606,64.598,64.599,61960000.0
2009-07-16 06:33:00,64.577,64.593,64.577,64.593,123900000.0
2009-07-16 06:34:00,64.594,64.603,64.574,64.594,65810000.0
2009-07-16 06:35:00,64.584,64.599,64.566,64.575,73600000.0
2009-07-16 06:36:00,64.604,64.604,64.575,64.58,105460000.0
2009-07-16 06:37:00,64.575,64.575,64.553,64.566,103890000.0
2009-07-16 06:38:00,64.569,64.574,64.562,64.574,81600000.0
2009-07-16 06:39:00,64.572,64.572,64.551,64.558,74970000.0
2009-07-16 06:40:00,64.554,64.556,64.543,64.556,54820000.0
2009-07-16 06:41:00,64.543,64.555,64.543,64.548,89770000.0
2009-07-16 06:42:00,64.551,64.561,64.534,64.536,77560000.0
2009-07-16 06:43:00,64.548,64.548,64.533,64.544,86380000.0
2009-07-16 06:44:00,64.534,64.543,64.531,64.531,96910000.0
2009-07-16 06:45:00,64.551,64.554,64.535,64.54,112930000.0
2009-07-16 06:46:00,64.538,64.54,64.525,64.537,45420000.0
2009-07-16 06:47:00,64.54,64.54,64.515,64.528,51110000.0
2009-07-16 06:48:00,64.527,64.539,64.513,64.517,109840000.0
2009-07-16 06:49:00,64.509,64.515,64.503,64.503,121770000.0
2009-07-16 06:50:00,64.516,64.521,64.503,64.52,98980000.0
2009-07-16 06:51:00,64.524,64.526,64.502,64.526,95790000.0
2009-07-16 06:52:00,64.521,64.538,64.512,64.521,91440000.0
2009-07-16 06:53:00,64.503,64.532,64.5,64.509,87900000.0
2009-07-16 06:54:00,64.531,64.533,64.516,64.527,110480000.0
2009-07-16 06:55:00,64.534,64.541,64.526,64.53,87380000.0
2009-07-16 06:56:00,64.541,64.548,64.541,64.541,52160000.0
2009-07-16 06:57:00,64.545,64.55,64.537,64.545,31490000.0
2009-07-16 06:58:00,64.539,64.555,64.537,64.555,55680000.0
2009-07-16 06:59:00,64.542,64.542,64.517,64.537,86840000.0
2009-07-16 07:00:00,64.544,64.544,64.515,64.521,70030000.0
2009-07-16 07:01:00,64.529,64.533,64.514,64.521,66360000.0
2009-07-16 07:02:00,64.509,64.522,64.491,64.501,86440000.0
2009-07-16 07:03:00,64.513,64.515,64.494,64.515,59330000.0
2009-07-16 07:04:00,64.491,64.517,64.491,64.517,78870000.0
2009-07-16 07:05:00,64.516,64.521,64.5,64.51,83830000.0
2009-07-16 07:06:00,64.513,64.513,64.487,64.505,67880000.0
2009-07-16 07:07:00,64.481,64.5,64.481,64.496,85480000.0
2009-07-16 07:08:00,64.477,64.503,64.477,64.497,72670000.0
2009-07-16 07:09:00,64.508,64.508,64.476,64.489,42320000.0
2009-07-16 07:10:00,64.496,64.513,64.495,64.499,74420000.0
2009-07-16 07:11:00,64.515,64.524,64.507,64.515,63970000.0
2009-07-16 07:12:00,64.511,64.535,64.503,64.535,92830000.0
2009-07-16 07:13:00,64.532,64.543,64.521,64.543,24880000.0
2009-07-16 07:14:00,64.523,64.541,64.523,64.527,83930000.0
2009-07-16 07:15:00,64.554,64.554,64.502,64.512,117180000.0
2009-07-16 07:16:00,64.495,64.51,64.492,64.499,107210000.0
2009-07-16 07:17:00,64.501,64.511,64.491,64.511,52490000.0
2009-07-16 07:18:00,64.504,64.515,64.497,64.497,96660000.0
2009-07-16 07:19:00,64.512,64.512,64.477,64.483,83940000.0
2009-07-16 07:20:00,64.479,64.494,64.471,64.486,80690000.0
2009-07-16 07:21:00,64.493,64.493,64.452,64.47,28870000.0
2009-07-16 07:22:00,64.475,64.479,64.462,64.474,44510000.0
2009-07-16 07:23:00,64.461,64.482,64.454,64.482,32660000.0
2009-07-16 07:24:00,64.478,64.485,64.473,64.485,15070000.0
2009-07-16 07:25:00,64.471,64.494,64.465,64.485,55340000.0
2009-07-16 07:26:00,64.506,64.512,64.488,64.506,43950000.0
2009-07-16 07:27:00,64.527,64.542,64.497,64.508,44450000.0
2009-07-16 07:28:00,64.504,64.527,64.504,64.516,115560000.0
2009-07-16 07:29:00,64.517,64.532,64.514,64.514,56610000.0
2009-07-16 07:30:00,64.53,64.539,64.517,64.535,43650000.0
2009-07-16 07:31:00,64.54,64.562,64.535,64.546,48940000.0
2009-07-16 07:32:00,64.548,64.56,64.542,64.547,55330000.0
2009-07-16 07:33:00,64.555,64.555,64.524,64.543,73950000.0
2009-07-16 07:34:00,64.532,64.556,64.532,64.556,83540000.0
2009-07-16 07:35:00,64.558,64.564,64.544,64.559,108010000.0
2009-07-16 07:36:00,64.563,64.563,64.534,64.552,141660000.0
2009-07-16 07:37:00,64.555,64.573,64.543,64.555,46850000.0
2009-07-16 07:38:00,64.553,64.576,64.553,64.565,58070000.0
2009-07-16 07:39:00,64.565,64.572,64.555,64.572,41230000.0
2009-07-16 07:40:00,64.562,64.562,64.546,64.556,43060000.0
2009-07-16 07:41:00,64.543,64.553,64.543,64.547,49460000.0
2009-07-16 07:42:00,64.559,64.559,64.535,64.544,16530000.0
2009-07-16 07:43:00,64.548,64.555,64.541,64.555,24910000.0
2009-07-16 07:44:00,64.561,64.572,64.553,64.567,68190000.0
2009-07-16 07:45:00,64.575,64.575,64.554,64.554,28390000.0
2009-07-16 07:46:00,64.558,64.563,64.544,64.55,69360000.0
2009-07-16 07:47:00,64.53,64.55,64.525,64.539,33140000.0
2009-07-16 07:48:00,64.547,64.547,64.532,64.539,61950000.0
2009-07-16 07:49:00,64.539,64.545,64.533,64.538,45670000.0
2009-07-16 07:50:00,64.533,64.552,64.533,64.552,80700000.0
2009-07-16 07:51:00,64.563,64.563,64.545,64.554,68080000.0
2009-07-16 07:52:00,64.561,64.561,64.537,64.548,42740000.0
2009-07-16 07:53:00,64.536,64.548,64.532,64.537,41910000.0
2009-07-16 07:54:00,64.548,64.548,64.517,64.528,20290000.0
2009-07-16 07:55:00,64.518,64.541,64.516,64.516,38370000.0
2009-07-16 07:56:00,64.503,64.534,64.503,64.525,91270000.0
2009-07-16 07:57:00,64.531,64.531,64.506,64.513,55430000.0
2009-07-16 07:58:00,64.505,64.539,64.505,64.526,39520000.0
2009-07-16 07:59:00,64.528,64.535,64.522,64.522,101650000.0
2009-07-16 08:00:00,64.542,64.542,64.521,64.53,72260000.0
2009-07-16 08:01:00,64.533,64.533,64.513,64.529,43700000.0
2009-07-16 08:02:00,64.521,64.544,64.521,64.538,36120000.0
2009-07-16 08:03:00,64.524,64.552,64.524,64.53,40860000.0
2009-07-16 08:04:00,64.546,64.546,64.528,64.537,91900000.0
2009-07-16 08:05:00,64.537,64.544,64.524,64.538,85960000.0
2009-07-16 08:06:00,64.546,64.565,64.525,64.565,63890000.0
2009-07-16 08:07:00,64.582,64.599,64.564,64.592,68180000.0
2009-07-16 08:08:00,64.593,64.601,64.576,64.591,56660000.0
2009-07-16 08:09:00,64.592,64.592,64.571,64.577,104250000.0
2009-07-16 08:10:00,64.59,64.59,64.556,64.567,68490000.0
2009-07-16 08:11:00,64.564,64.57,64.541,64.557,80730000.0
2009-07-16 08:12:00,64.555,64.563,64.535,64.552,72490000.0
2009-07-16 08:13:00,64.554,64.599,64.549,64.599,115670000.0
2009-07-16 08:14:00,64.609,64.626,64.597,64.617,100290000.0
2009-07-16 08:15:00,64.633,64.633,64.606,64.606,84460000.0
2009-07-16 08:16:00,64.615,64.616,64.577,64.592,110160000.0
2009-07-16 08:17:00,64.589,64.606,64.576,64.601,79560000.0
2009-07-16 08:18:00,64.608,64.608,64.577,64.586,91630000.0
2009-07-16 08:19:00,64.578,64.592,64.576,64.587,88010000.0
2009-07-16 08:20:00,64.59,64.604,64.582,64.604,71720000.0
2009-07-16 08:21:00,64.605,64.605,64.573,64.582,101490000.0
2009-07-16 08:22:00,64.57,64.589,64.564,64.579,65870000.0
2009-07-16 08:23:00,64.556,64.57,64.547,64.56,87500000.0
2009-07-16 08:24:00,64.567,64.567,64.546,64.554,82890000.0
2009-07-16 08:25:00,64.56,64.587,64.56,64.587,60120000.0
2009-07-16 08:26:00,64.585,64.585,64.564,64.564,85330000.0
2009-07-16 08:27:00,64.583,64.593,64.573,64.586,79970000.0
2009-07-16 08:28:00,64.585,64.614,64.585,64.605,85040000.0
2009-07-16 08:29:00,64.613,64.613,64.595,64.607,88430000.0
2009-07-16 08:30:00,64.627,64.631,64.594,64.618,119110000.0
2009-07-16 08:31:00,64.609,64.623,64.606,64.623,94390000.0
2009-07-16 08:32:00,64.616,64.623,64.596,64.613,73600000.0
2009-07-16 08:33:00,64.612,64.612,64.566,64.586,80230000.0
2009-07-16 08:34:00,64.564,64.602,64.564,64.602,94850000.0
2009-07-16 08:35:00,64.583,64.613,64.583,64.613,80370000.0
2009-07-16 08:36:00,64.603,64.605,64.586,64.605,23370000.0
2009-07-16 08:37:00,64.605,64.61,64.595,64.608,57370000.0
2009-07-16 08:38:00,64.602,64.634,64.595,64.634,54200000.0
2009-07-16 08:39:00,64.634,64.671,64.629,64.662,75760000.0
2009-07-16 08:40:00,64.664,64.689,64.658,64.685,93120000.0
2009-07-16 08:41:00,64.681,64.715,64.668,64.694,129620000.0
2009-07-16 08:42:00,64.709,64.709,64.666,64.683,38570000.0
2009-07-16 08:43:00,64.669,64.682,64.662,64.682,66540000.0
2009-07-16 08:44:00,64.668,64.682,64.651,64.668,66050000.0
2009-07-16 08:45:00,64.654,64.681,64.608,64.617,104470000.0
2009-07-16 08:46:00,64.591,64.613,64.591,64.602,34610000.0
2009-07-16 08:47:00,64.606,64.614,64.593,64.593,79630000.0
2009-07-16 08:48:00,64.602,64.602,64.567,64.593,39050000.0
2009-07-16 08:49:00,64.594,64.594,64.573,64.585,76910000.0
2009-07-16 08:50:00,64.593,64.602,64.572,64.594,86540000.0
2009-07-16 08:51:00,64.576,64.595,64.552,64.552,36560000.0
2009-07-16 08:52:00,64.56,64.582,64.545,64.565,50730000.0
2009-07-16 08:53:00,64.566,64.573,64.536,64.556,69820000.0
2009-07-16 08:54:00,64.571,64.571,64.545,64.567,41600000.0
2009-07-16 08:55:00,64.581,64.581,64.541,64.565,48380000.0
2009-07-16 08:56:00,64.582,64.617,64.573,64.602,76760000.0
2009-07-16 08:57:00,64.602,64.602,64.566,64.579,105060000.0
2009-07-16 08:58:00,64.573,64.578,64.546,64.561,147290000.0
2009-07-16 08:59:00,64.563,64.563,64.535,64.547,68530000.0
2009-07-16 09:00:00,64.552,64.552,64.494,64.494,80660000.0
2009-07-16 09:01:00,64.518,64.527,64.489,64.517,27600000.0
2009-07-16 09:02:00,64.505,64.54,64.48,64.518,52860000.0
2009-07-16 09:03:00,64.533,64.533,64.474,64.474,44030000.0
2009-07-16 09:04:00,64.494,64.494,64.456,64.468,123300000.0
2009-07-16 09:05:00,64.484,64.488,64.456,64.462,82450000.0
2009-07-16 09:06:00,64.487,64.497,64.473,64.483,33430000.0
2009-07-16 09:07:00,64.507,64.512,64.483,64.483,45890000.0
2009-07-16 09:08:00,64.495,64.506,64.476,64.476,11270000.0
2009-07-16 09:09:00,64.493,64.496,64.457,64.479,53430000.0
2009-07-16 09:10:00,64.479,64.484,64.437,64.468,58060000.0
2009-07-16 09:11:00,64.473,64.481,64.436,64.457,101740000.0
2009-07-16 09:12:00,64.47,64.47,64.428,64.433,148050000.0
2009-07-16 09:13:00,64.438,64.45,64.422,64.438,59620000.0
2009-07-16 09:14:00,64.438,64.469,64.43,64.466,109790000.0
2009-07-16 09:15:00,64.468,64.492,64.458,64.492,112670000.0
2009-07-16 09:16:00,64.505,64.527,64.486,64.506,76790000.0
2009-07-16 09:17:00,64.491,64.521,64.491,64.499,60250000.0
2009-07-16 09:18:00,64.518,64.518,64.487,64.487,38160000.0
2009-07-16 09:19:00,64.479,64.508,64.479,64.508,33090000.0
2009-07-16 09:20:00,64.505,64.533,64.495,64.533,51300000.0
2009-07-16 09:21:00,64.531,64.533,64.504,64.533,29350000.0
2009-07-16 09:22:00,64.541,64.568,64.521,64.551,34800000.0
2009-07-16 09:23:00,64.566,64.57,64.545,64.56,48270000.0
2009-07-16 09:24:00,64.565,64.565,64.535,64.539,65900000.0
2009-07-16 09:25:00,64.544,64.562,64.536,64.544,105650000.0
2009-07-16 09:26:00,64.552,64.581,64.544,64.544,69770000.0
2009-07-16 09:27:00,64.561,64.561,64.534,64.548,72040000.0
2009-07-16 09:28:00,64.54,64.563,64.532,64.549,84420000.0
2009-07-16 09:29:00,64.551,64.569,64.546,64.558,134070000.0
2009-07-16 09:30:00,64.572,64.572,64.545,64.562,134160000.0
2009-07-16 09:31:00,64.533,64.547,64.514,64.535,138080000.0
2009-07-16 09:32:00,64.523,64.533,64.511,64.533,101940000.0
2009-07-16 09:33:00,64.535,64.541,64.514,64.536,59330000.0
2009-07-16 09:34:00,64.53,64.553,64.526,64.531,84910000.0
2009-07-16 09:35:00,64.539,64.541,64.513,64.529,81340000.0
2009-07-16 09:36:00,64.539,64.539,64.516,64.52,71720000.0
2009-07-16 09:37:00,64.532,64.543,64.521,64.521,69800000.0
2009-07-16 09:38:00,64.535,64.549,64.535,64.541,57740000.0
2009-07-16 09:39:00,64.553,64.56,64.527,64.539,65820000.0
2009-07-16 09:40:00,64.555,64.57,64.536,64.549,55790000.0
2009-07-16 09:41:00,64.564,64.582,64.553,64.577,114110000.0
2009-07-16 09:42:00,64.57,64.57,64.521,64.521,82560000.0
2009-07-16 09:43:00,64.527,64.539,64.514,64.53,108820000.0
2009-07-16 09:44:00,64.521,64.542,64.515,64.53,75910000.0
2009-07-16 09:45:00,64.533,64.533,64.487,64.487,70880000.0
2009-07-16 09:46:00,64.487,64.5,64.465,64.477,63350000.0
2009-07-16 09:47:00,64.485,64.527,64.485,64.499,61970000.0
2009-07-16 09:48:00,64.53,64.53,64.491,64.522,60870000.0
2009-07-16 09:49:00,64.51,64.529,64.508,64.526,95320000.0
2009-07-16 09:50:00,64.508,64.529,64.494,64.494,72100000.0
2009-07-16 09:51:00,64.511,64.515,64.476,64.482,15070000.0
2009-07-16 09:52:00,64.488,64.501,64.471,64.497,36660000.0
2009-07-16 09:53:00,64.463,64.498,64.463,64.485,43450000.0
2009-07-16 09:54:00,64.493,64.493,64.458,64.483,72570000.0
2009-07-16 09:55:00,64.477,64.5,64.463,64.484,100850000.0
2009-07-16 09:56:00,64.484,64.51,64.483,64.483,71280000.0
2009-07-16 09:57:00,64.506,64.536,64.49,64.536,68730000.0
2009-07-16 09:58:00,64.508,64.529,64.496,64.503,88160000.0
2009-07-16 09:59:00,64.5,64.52,64.495,64.506,127340000.0
2009-07-16 10:00:00,64.487,64.501,64.466,64.47,138210000.0
2009-07-16 10:01:00,64.478,64.49,64.464,64.483,130780000.0
2009-07-16 10:02:00,64.473,64.483,64.456,64.457,112340000.0
2009-07-16 10:03:00,64.47,64.48,64.455,64.475,56670000.0
2009-07-16 10:04:00,64.484,64.484,64.455,64.469,90420000.0
2009-07-16 10:05:00,64.458,64.461,64.435,64.456,76830000.0
2009-07-16 10:06:00,64.468,64.469,64.436,64.459,69500000.0
2009-07-16 10:07:00,64.478,64.485,64.458,64.476,71300000.0
2009-07-16 10:08:00,64.464,64.464,64.444,64.447,63500000.0
2009-07-16 10:09:00,64.455,64.462,64.445,64.447,65680000.0
2009-07-16 10:10:00,64.459,64.476,64.45,64.476,53200000.0
2009-07-16 10:11:00,64.466,64.482,64.455,64.477,120520000.0
2009-07-16 10:12:00,64.465,64.465,64.431,64.454,92800000.0
2009-07-16 10:13:00,64.439,64.465,64.435,64.455,110780000.0
2009-07-16 10:14:00,64.475,64.475,64.442,64.461,86140000.0
2009-07-16 10:15:00,64.471,64.471,64.4,64.404,72380000.0
2009-07-16 10:16:00,64.412,64.412,64.357,64.377,61680000.0
2009-07-16 10:17:00,64.374,64.39,64.357,64.361,70750000.0
2009-07-16 10:18:00,64.37,64.37,64.335,64.357,59320000.0
2009-07-16 10:19:00,64.366,64.374,64.352,64.366,81020000.0
2009-07-16 10:20:00,64.364,64.364,64.316,64.333,67510000.0
2009-07-16 10:21:00,64.339,64.339,64.32,64.334,11270000.0
2009-07-16 10:22:00,64.312,64.346,64.312,64.345,20140000.0
2009-07-16 10:23:00,64.342,64.342,64.317,64.324,15220000.0
2009-07-16 10:24:00,64.334,64.334,64.303,64.315,11640000.0
2009-07-16 10:25:00,64.323,64.332,64.307,64.316,15260000.0
2009-07-16 10:26:00,64.332,64.339,64.329,64.339,19420000.0
2009-07-16 10:27:00,64.341,64.35,64.322,64.35,10370000.0
2009-07-16 10:28:00,64.344,64.351,64.334,64.351,7320000.0
2009-07-16 10:29:00,64.336,64.345,64.33,64.334,10750000.0
2009-07-16 10:30:00,64.336,64.336,64.308,64.324,14120000.0
2009-07-16 10:31:00,64.322,64.331,64.316,64.327,19300000.0
2009-07-16 10:32:00,64.33,64.338,64.323,64.338,18410000.0
2009-07-16 10:33:00,64.337,64.337,64.319,64.335,10720000.0
2009-07-16 10:34:00,64.351,64.351,64.329,64.343,12210000.0
2009-07-16 10:35:00,64.35,64.361,64.344,64.345,19560000.0
2009-07-16 10:36:00,64.36,64.36,64.322,64.325,13900000.0
2009-07-16 10:37:00,64.315,64.342,64.315,64.333,21450000.0
2009-07-16 10:38:00,64.329,64.329,64.306,64.314,17050000.0
2009-07-16 10:39:00,64.313,64.319,64.302,64.306,12390000.0
2009-07-16 10:40:00,64.313,64.313,64.29,64.296,9960000.0
2009-07-16 10:41:00,64.283,64.303,64.283,64.303,14090000.0
2009-07-16 10:42:00,64.304,64.322,64.295,64.322,12280000.0
2009-07-16 10:43:00,64.307,64.348,64.307,64.343,17670000.0
2009-07-16 10:44:00,64.341,64.373,64.341,64.373,9440000.0
2009-07-16 10:45:00,64.363,64.376,64.363,64.374,16340000.0
2009-07-16 10:46:00,64.365,64.374,64.338,64.345,19800000.0
2009-07-16 10:47:00,64.338,64.347,64.331,64.344,15040000.0
2009-07-16 10:48:00,64.332,64.346,64.331,64.333,13150000.0
2009-07-16 10:49:00,64.339,64.339,64.315,64.316,14460000.0
2009-07-16 10:50:00,64.319,64.319,64.301,64.31,8830000.0
2009-07-16 10:51:00,64.33,64.343,64.316,64.336,15240000.0
2009-07-16 10:52:00,64.329,64.344,64.329,64.335,8450000.0
2009-07-16 10:53:00,64.318,64.341,64.318,64.337,15440000.0
2009-07-16 10:54:00,64.349,64.357,64.333,64.35,16000000.0
2009-07-16 10:55:00,64.368,64.374,64.358,64.358,16340000.0
2009-07-16 10:56:00,64.367,64.372,64.354,64.354,13460000.0
2009-07-16 10:57:00,64.381,64.394,64.367,64.394,11270000.0
2009-07-16 10:58:00,64.39,64.392,64.376,64.392,14880000.0
2009-07-16 10:59:00,64.403,64.408,64.385,64.403,14160000.0
2009-07-16 11:00:00,64.403,64.416,64.393,64.394,14290000.0
2009-07-16 11:01:00,64.404,64.414,64.399,64.402,13390000.0
2009-07-16 11:02:00,64.388,64.404,64.388,64.404,13350000.0
2009-07-16 11:03:00,64.399,64.399,64.376,64.376,6990000.0
2009-07-16 11:04:00,64.36,64.36,64.341,64.346,11500000.0
2009-07-16 11:05:00,64.341,64.35,64.333,64.349,10710000.0
2009-07-16 11:06:00,64.347,64.364,64.342,64.356,20100000.0
2009-07-16 11:07:00,64.36,64.36,64.336,64.336,11870000.0
2009-07-16 11:08:00,64.338,64.348,64.333,64.333,14120000.0
2009-07-16 11:09:00,64.351,64.36,64.342,64.36,7330000.0
2009-07-16 11:10:00,64.361,64.363,64.348,64.357,18770000.0
2009-07-16 11:11:00,64.363,64.366,64.357,64.357,9400000.0
2009-07-16 11:12:00,64.376,64.376,64.353,64.354,14130000.0
2009-07-16 11:13:00,64.357,64.36,64.345,64.352,16050000.0
2009-07-16 11:14:00,64.362,64.376,64.362,64.376,9780000.0
2009-07-16 11:15:00,64.376,64.403,64.373,64.403,15220000.0
2009-07-16 11:16:00,64.391,64.401,64.387,64.4,12920000.0
2009-07-16 11:17:00,64.406,64.412,64.392,64.406,17300000.0
2009-07-16 11:18:00,64.431,64.431,64.407,64.407,13160000.0
2009-07-16 11:19:00,64.398,64.427,64.398,64.419,13040000.0
2009-07-16 11:20:00,64.403,64.422,64.403,64.419,10420000.0
2009-07-16 11:21:00,64.432,64.432,64.41,64.42,17330000.0
2009-07-16 11:22:00,64.416,64.434,64.411,64.434,18420000.0
2009-07-16 11:23:00,64.424,64.436,64.417,64.436,14170000.0
2009-07-16 11:24:00,64.433,64.433,64.408,64.433,16010000.0
2009-07-16 11:25:00,64.413,64.423,64.408,64.418,17180000.0
2009-07-16 11:26:00,64.41,64.41,64.394,64.399,9400000.0
2009-07-16 11:27:00,64.396,64.396,64.381,64.387,11910000.0
2009-07-16 11:28:00,64.369,64.385,64.366,64.385,14090000.0
2009-07-16 11:29:00,64.378,64.382,64.372,64.377,19810000.0
2009-07-16 11:30:00,64.39,64.39,64.373,64.376,8450000.0
2009-07-16 11:31:00,64.359,64.367,64.359,64.363,9660000.0
2009-07-16 11:32:00,64.371,64.404,64.371,64.404,18910000.0
2009-07-16 11:33:00,64.416,64.416,64.388,64.404,15620000.0
2009-07-16 11:34:00,64.39,64.39,64.377,64.383,9770000.0
2009-07-16 11:35:00,64.385,64.393,64.369,64.393,16370000.0
2009-07-16 11:36:00,64.404,64.404,64.39,64.396,6950000.0
2009-07-16 11:37:00,64.397,64.402,64.375,64.391,11500000.0
2009-07-16 11:38:00,64.373,64.381,64.373,64.373,9990000.0
2009-07-16 11:39:00,64.394,64.394,64.361,64.378,17540000.0
2009-07-16 11:40:00,64.377,64.379,64.375,64.378,13450000.0
2009-07-16 11:41:00,64.38,64.384,64.377,64.377,15210000.0
2009-07-16 11:42:00,64.382,64.382,64.35,64.376,16420000.0
2009-07-16 11:43:00,64.362,64.383,64.362,64.378,15600000.0
2009-07-16 11:44:00,64.366,64.376,64.357,64.374,14130000.0
2009-07-16 11:45:00,64.395,64.404,64.382,64.404,13010000.0
2009-07-16 11:46:00,64.396,64.428,64.394,64.428,12590000.0
2009-07-16 11:47:00,64.436,64.455,64.432,64.44,16520000.0
2009-07-16 11:48:00,64.44,64.442,64.419,64.428,12400000.0
2009-07-16 11:49:00,64.433,64.433,64.404,64.404,7370000.0
2009-07-16 11:50:00,64.417,64.443,64.417,64.437,8260000.0
2009-07-16 11:51:00,64.454,64.454,64.437,64.454,12050000.0
2009-07-16 11:52:00,64.47,64.474,64.446,64.46,16530000.0
2009-07-16 11:53:00,64.453,64.466,64.447,64.466,19190000.0
2009-07-16 11:54:00,64.456,64.458,64.431,64.438,23880000.0
2009-07-16 11:55:00,64.447,64.459,64.445,64.45,13750000.0
2009-07-16 11:56:00,64.454,64.461,64.453,64.457,14840000.0
2009-07-16 11:57:00,64.468,64.468,64.445,64.456,15430000.0
2009-07-16 11:58:00,64.435,64.459,64.435,64.458,16350000.0
2009-07-16 11:59:00,64.461,64.461,64.433,64.436,14480000.0
2009-07-16 12:00:00,64.456,64.456,64.449,64.453,7330000.0
2009-07-16 12:01:00,64.44,64.448,64.431,64.433,11850000.0
2009-07-16 12:02:00,64.416,64.44,64.413,64.44,10710000.0
2009-07-16 12:03:00,64.453,64.453,64.424,64.437,20700000.0
2009-07-16 12:04:00,64.438,64.441,64.431,64.431,12020000.0
2009-07-16 12:05:00,64.43,64.433,64.409,64.433,11280000.0
2009-07-16 12:06:00,64.43,64.43,64.405,64.417,18860000.0
2009-07-16 12:07:00,64.423,64.427,64.416,64.42,15930000.0
2009-07-16 12:08:00,64.429,64.433,64.409,64.433,18120000.0
2009-07-16 12:09:00,64.446,64.449,64.424,64.424,11280000.0
2009-07-16 12:10:00,64.424,64.43,64.416,64.424,13750000.0
2009-07-16 12:11:00,64.433,64.433,64.413,64.417,19200000.0
2009-07-16 12:12:00,64.433,64.433,64.411,64.424,18800000.0
2009-07-16 12:13:00,64.426,64.442,64.426,64.439,7560000.0
2009-07-16 12:14:00,64.42,64.432,64.417,64.42,92840000.0
2009-07-16 12:15:00,64.425,64.425,64.406,64.411,74720000.0
2009-07-16 12:16:00,64.411,64.426,64.38,64.39,114340000.0
2009-07-16 12:17:00,64.371,64.388,64.364,64.388,119040000.0
2009-07-16 12:18:00,64.379,64.379,64.347,64.351,103620000.0
2009-07-16 12:19:00,64.362,64.365,64.341,64.345,111380000.0
2009-07-16 12:20:00,64.35,64.368,64.347,64.354,79010000.0
2009-07-16 12:21:00,64.369,64.369,64.348,64.348,29500000.0
2009-07-16 12:22:00,64.361,64.361,64.339,64.355,29270000.0
2009-07-16 12:23:00,64.366,64.377,64.349,64.377,96530000.0
2009-07-16 12:24:00,64.379,64.387,64.363,64.379,96810000.0
2009-07-16 12:25:00,64.379,64.388,64.363,64.371,82250000.0
2009-07-16 12:26:00,64.377,64.378,64.355,64.375,90100000.0
2009-07-16 12:27:00,64.363,64.376,64.352,64.375,112540000.0
2009-07-16 12:28:00,64.36,64.387,64.36,64.377,93420000.0
2009-07-16 12:29:00,64.395,64.459,64.395,64.436,86550000.0
2009-07-16 12:30:00,64.455,64.475,64.438,64.472,87050000.0
2009-07-16 12:31:00,64.489,64.549,64.489,64.549,62720000.0
2009-07-16 12:32:00,64.577,64.639,64.561,64.636,92620000.0
2009-07-16 12:33:00,64.67,64.67,64.591,64.618,103270000.0
2009-07-16 12:34:00,64.601,64.622,64.599,64.618,53270000.0
2009-07-16 12:35:00,64.622,64.627,64.553,64.567,119520000.0
2009-07-16 12:36:00,64.582,64.582,64.543,64.55,89250000.0
2009-07-16 12:37:00,64.559,64.581,64.559,64.581,102140000.0
2009-07-16 12:38:00,64.6,64.627,64.595,64.627,108540000.0
2009-07-16 12:39:00,64.652,64.682,64.63,64.681,95150000.0
2009-07-16 12:40:00,64.685,64.709,64.669,64.701,62530000.0
2009-07-16 12:41:00,64.711,64.747,64.707,64.731,51150000.0
2009-07-16 12:42:00,64.742,64.742,64.694,64.707,75520000.0
2009-07-16 12:43:00,64.698,64.7,64.637,64.637,70050000.0
2009-07-16 12:44:00,64.666,64.681,64.645,64.65,87880000.0
2009-07-16 12:45:00,64.673,64.673,64.656,64.661,47610000.0
2009-07-16 12:46:00,64.659,64.69,64.654,64.684,57500000.0
2009-07-16 12:47:00,64.694,64.694,64.649,64.65,102260000.0
2009-07-16 12:48:00,64.65,64.66,64.626,64.639,86830000.0
2009-07-16 12:49:00,64.632,64.632,64.607,64.609,71600000.0
2009-07-16 12:50:00,64.616,64.632,64.604,64.625,53160000.0
2009-07-16 12:51:00,64.633,64.643,64.608,64.624,46230000.0
2009-07-16 12:52:00,64.626,64.65,64.613,64.613,61720000.0
2009-07-16 12:53:00,64.619,64.636,64.619,64.636,112630000.0
2009-07-16 12:54:00,64.634,64.634,64.613,64.62,106000000.0
2009-07-16 12:55:00,64.624,64.624,64.607,64.608,112270000.0
2009-07-16 12:56:00,64.616,64.623,64.595,64.612,99120000.0
2009-07-16 12:57:00,64.616,64.616,64.589,64.597,94660000.0
2009-07-16 12:58:00,64.584,64.589,64.567,64.57,45960000.0
2009-07-16 12:59:00,64.577,64.593,64.564,64.566,96730000.0
2009-07-16 13:00:00,64.577,64.602,64.573,64.594,61940000.0
2009-07-16 13:01:00,64.589,64.633,64.589,64.633,55340000.0
2009-07-16 13:02:00,64.631,64.642,64.616,64.642,48510000.0
2009-07-16 13:03:00,64.654,64.654,64.627,64.627,92490000.0
2009-07-16 13:04:00,64.618,64.641,64.613,64.613,108660000.0
2009-07-16 13:05:00,64.611,64.611,64.591,64.604,147520000.0
2009-07-16 13:06:00,64.616,64.616,64.6,64.613,86150000.0
2009-07-16 13:07:00,64.62,64.644,64.62,64.626,89810000.0
2009-07-16 13:08:00,64.624,64.629,64.602,64.624,97820000.0
2009-07-16 13:09:00,64.631,64.631,64.601,64.618,112310000.0
2009-07-16 13:10:00,64.613,64.613,64.574,64.574,115300000.0
2009-07-16 13:11:00,64.58,64.597,64.58,64.597,74960000.0
2009-07-16 13:12:00,64.614,64.614,64.582,64.582,66450000.0
2009-07-16 13:13:00,64.598,64.614,64.585,64.585,62290000.0
2009-07-16 13:14:00,64.589,64.613,64.583,64.613,125730000.0
2009-07-16 13:15:00,64.613,64.626,64.604,64.615,173550000.0
2009-07-16 13:16:00,64.616,64.627,64.605,64.616,108870000.0
2009-07-16 13:17:00,64.618,64.618,64.601,64.617,67890000.0
2009-07-16 13:18:00,64.624,64.624,64.605,64.606,90120000.0
2009-07-16 13:19:00,64.588,64.588,64.557,64.57,91230000.0
2009-07-16 13:20:00,64.576,64.583,64.558,64.577,88610000.0
2009-07-16 13:21:00,64.565,64.59,64.562,64.587,126510000.0
2009-07-16 13:22:00,64.589,64.598,64.58,64.582,132570000.0
2009-07-16 13:23:00,64.564,64.578,64.562,64.566,101180000.0
2009-07-16 13:24:00,64.571,64.576,64.558,64.571,135710000.0
2009-07-16 13:25:00,64.581,64.594,64.563,64.581,111160000.0
2009-07-16 13:26:00,64.565,64.585,64.56,64.568,100000000.0
2009-07-16 13:27:00,64.598,64.6,64.585,64.597,57220000.0
2009-07-16 13:28:00,64.598,64.608,64.583,64.594,59760000.0
2009-07-16 13:29:00,64.604,64.634,64.573,64.628,103440000.0
2009-07-16 13:30:00,64.629,64.629,64.592,64.606,85470000.0
2009-07-16 13:31:00,64.592,64.607,64.581,64.595,93430000.0
2009-07-16 13:32:00,64.613,64.621,64.596,64.596,69450000.0
2009-07-16 13:33:00,64.618,64.618,64.592,64.608,92750000.0
2009-07-16 13:34:00,64.593,64.602,64.584,64.589,86380000.0
2009-07-16 13:35:00,64.595,64.599,64.574,64.58,99930000.0
2009-07-16 13:36:00,64.592,64.592,64.565,64.577,73040000.0
2009-07-16 13:37:00,64.595,64.595,64.575,64.59,87290000.0
2009-07-16 13:38:00,64.578,64.601,64.578,64.601,64000000.0
2009-07-16 13:39:00,64.598,64.613,64.59,64.59,106330000.0
2009-07-16 13:40:00,64.6,64.622,64.592,64.605,92530000.0
2009-07-16 13:41:00,64.599,64.617,64.599,64.617,99410000.0
2009-07-16 13:42:00,64.629,64.635,64.614,64.635,64710000.0
2009-07-16 13:43:00,64.637,64.641,64.627,64.636,22540000.0
2009-07-16 13:44:00,64.643,64.643,64.611,64.617,90100000.0
2009-07-16 13:45:00,64.625,64.625,64.607,64.61,78870000.0
2009-07-16 13:46:00,64.605,64.634,64.596,64.634,67960000.0
2009-07-16 13:47:00,64.618,64.627,64.618,64.627,87490000.0
2009-07-16 13:48:00,64.642,64.642,64.617,64.628,112640000.0
2009-07-16 13:49:00,64.633,64.633,64.622,64.622,55800000.0
2009-07-16 13:50:00,64.626,64.63,64.614,64.626,93530000.0
2009-07-16 13:51:00,64.641,64.641,64.602,64.61,64970000.0
2009-07-16 13:52:00,64.6,64.615,64.6,64.606,102280000.0
2009-07-16 13:53:00,64.599,64.623,64.599,64.607,102900000.0
2009-07-16 13:54:00,64.618,64.618,64.598,64.607,72840000.0
2009-07-16 13:55:00,64.613,64.618,64.61,64.61,69990000.0
2009-07-16 13:56:00,64.586,64.605,64.584,64.605,49590000.0
2009-07-16 13:57:00,64.607,64.615,64.592,64.608,121770000.0
2009-07-16 13:58:00,64.595,64.598,64.589,64.597,99650000.0
2009-07-16 13:59:00,64.575,64.585,64.549,64.565,93610000.0
2009-07-16 14:00:00,64.57,64.571,64.551,64.571,125500000.0
2009-07-16 14:01:00,64.567,64.571,64.555,64.558,140280000.0
2009-07-16 14:02:00,64.545,64.554,64.533,64.554,80750000.0
2009-07-16 14:03:00,64.558,64.575,64.545,64.575,110190000.0
2009-07-16 14:04:00,64.572,64.598,64.559,64.588,83870000.0
2009-07-16 14:05:00,64.602,64.615,64.583,64.589,66950000.0
2009-07-16 14:06:00,64.593,64.593,64.557,64.575,78900000.0
2009-07-16 14:07:00,64.58,64.587,64.577,64.577,112680000.0
2009-07-16 14:08:00,64.569,64.584,64.569,64.584,63750000.0
2009-07-16 14:09:00,64.576,64.59,64.567,64.586,82310000.0
2009-07-16 14:10:00,64.595,64.613,64.588,64.592,79290000.0
2009-07-16 14:11:00,64.586,64.595,64.579,64.58,61810000.0
2009-07-16 14:12:00,64.584,64.587,64.58,64.58,118320000.0
2009-07-16 14:13:00,64.577,64.592,64.574,64.592,70770000.0
2009-07-16 14:14:00,64.583,64.629,64.579,64.629,69350000.0
2009-07-16 14:15:00,64.646,64.673,64.628,64.673,99890000.0
2009-07-16 14:16:00,64.666,64.666,64.653,64.653,99540000.0
2009-07-16 14:17:00,64.667,64.672,64.655,64.665,95490000.0
2009-07-16 14:18:00,64.683,64.683,64.664,64.682,74450000.0
2009-07-16 14:19:00,64.651,64.672,64.651,64.658,49960000.0
2009-07-16 14:20:00,64.64,64.665,64.64,64.641,88270000.0
2009-07-16 14:21:00,64.672,64.672,64.608,64.608,77740000.0
2009-07-16 14:22:00,64.597,64.609,64.591,64.609,85460000.0
2009-07-16 14:23:00,64.612,64.655,64.607,64.655,103190000.0
2009-07-16 14:24:00,64.661,64.661,64.644,64.657,111720000.0
2009-07-16 14:25:00,64.66,64.66,64.657,64.658,41610000.0
2009-07-16 14:26:00,64.659,64.661,64.641,64.655,49040000.0
2009-07-16 14:27:00,64.666,64.672,64.645,64.663,113310000.0
2009-07-16 14:28:00,64.668,64.678,64.653,64.677,128840000.0
2009-07-16 14:29:00,64.67,64.691,64.667,64.679,107660000.0
2009-07-16 14:30:00,64.694,64.78,64.676,64.749,94710000.0
2009-07-16 14:31:00,64.747,64.796,64.712,64.785,85720000.0
2009-07-16 14:32:00,64.793,64.793,64.724,64.724,94040000.0
2009-07-16 14:33:00,64.748,64.755,64.722,64.722,102470000.0
2009-07-16 14:34:00,64.71,64.75,64.71,64.735,92980000.0
2009-07-16 14:35:00,64.747,64.759,64.735,64.741,56720000.0
2009-07-16 14:36:00,64.732,64.734,64.666,64.667,29160000.0
2009-07-16 14:37:00,64.653,64.653,64.626,64.646,53490000.0
2009-07-16 14:38:00,64.648,64.655,64.637,64.648,84360000.0
2009-07-16 14:39:00,64.66,64.66,64.608,64.62,67370000.0
2009-07-16 14:40:00,64.607,64.617,64.581,64.602,62940000.0
2009-07-16 14:41:00,64.599,64.613,64.583,64.595,86720000.0
2009-07-16 14:42:00,64.61,64.61,64.584,64.599,54290000.0
2009-07-16 14:43:00,64.604,64.604,64.569,64.597,79410000.0
2009-07-16 14:44:00,64.591,64.597,64.538,64.54,88240000.0
2009-07-16 14:45:00,64.554,64.554,64.518,64.551,70380000.0
2009-07-16 14:46:00,64.548,64.561,64.544,64.561,78970000.0
2009-07-16 14:47:00,64.558,64.583,64.555,64.583,67870000.0
2009-07-16 14:48:00,64.574,64.587,64.556,64.587,32370000.0
2009-07-16 14:49:00,64.566,64.585,64.555,64.585,74890000.0
2009-07-16 14:50:00,64.587,64.605,64.58,64.591,56390000.0
2009-07-16 14:51:00,64.599,64.621,64.596,64.61,90840000.0
2009-07-16 14:52:00,64.592,64.654,64.592,64.654,30540000.0
2009-07-16 14:53:00,64.653,64.653,64.624,64.624,92760000.0
2009-07-16 14:54:00,64.633,64.633,64.583,64.59,119220000.0
2009-07-16 14:55:00,64.602,64.612,64.574,64.602,102050000.0
2009-07-16 14:56:00,64.609,64.617,64.576,64.58,47780000.0
2009-07-16 14:57:00,64.583,64.602,64.577,64.589,100070000.0
2009-07-16 14:58:00,64.579,64.597,64.565,64.587,84410000.0
2009-07-16 14:59:00,64.56,64.579,64.548,64.576,83680000.0
2009-07-16 15:00:00,64.579,64.579,64.511,64.529,32120000.0
2009-07-16 15:01:00,64.54,64.57,64.536,64.54,42080000.0
2009-07-16 15:02:00,64.542,64.563,64.531,64.549,33420000.0
2009-07-16 15:03:00,64.56,64.56,64.528,64.548,21530000.0
2009-07-16 15:04:00,64.552,64.574,64.539,64.544,48420000.0
2009-07-16 15:05:00,64.521,64.543,64.516,64.543,41600000.0
2009-07-16 15:06:00,64.557,64.563,64.537,64.563,46190000.0
2009-07-16 15:07:00,64.548,64.585,64.543,64.543,114390000.0
2009-07-16 15:08:00,64.548,64.555,64.543,64.554,53240000.0
2009-07-16 15:09:00,64.574,64.579,64.546,64.567,50340000.0
2009-07-16 15:10:00,64.568,64.582,64.555,64.567,46660000.0
2009-07-16 15:11:00,64.57,64.57,64.543,64.549,50630000.0
2009-07-16 15:12:00,64.556,64.571,64.54,64.565,73880000.0
2009-07-16 15:13:00,64.564,64.57,64.545,64.564,83770000.0
2009-07-16 15:14:00,64.555,64.555,64.523,64.523,107680000.0
2009-07-16 15:15:00,64.537,64.537,64.508,64.508,149890000.0
2009-07-16 15:16:00,64.494,64.509,64.488,64.503,45600000.0
2009-07-16 15:17:00,64.493,64.5,64.464,64.464,53230000.0
2009-07-16 15:18:00,64.476,64.485,64.464,64.468,45190000.0
2009-07-16 15:19:00,64.471,64.475,64.438,64.451,35810000.0
2009-07-16 15:20:00,64.436,64.456,64.381,64.407,39120000.0
2009-07-16 15:21:00,64.411,64.416,64.375,64.403,13570000.0
2009-07-16 15:22:00,64.395,64.42,64.391,64.415,22210000.0
2009-07-16 15:23:00,64.404,64.43,64.404,64.426,72720000.0
2009-07-16 15:24:00,64.443,64.443,64.381,64.399,31010000.0
2009-07-16 15:25:00,64.402,64.421,64.394,64.41,67140000.0
2009-07-16 15:26:00,64.417,64.433,64.403,64.427,33260000.0
2009-07-16 15:27:00,64.433,64.433,64.401,64.417,60900000.0
2009-07-16 15:28:00,64.407,64.41,64.381,64.381,44620000.0
2009-07-16 15:29:00,64.388,64.402,64.384,64.39,86580000.0
2009-07-16 15:30:00,64.391,64.391,64.318,64.318,78430000.0
2009-07-16 15:31:00,64.296,64.307,64.264,64.285,42090000.0
2009-07-16 15:32:00,64.288,64.324,64.288,64.324,39020000.0
2009-07-16 15:33:00,64.353,64.353,64.324,64.342,16960000.0
2009-07-16 15:34:00,64.323,64.341,64.315,64.341,36540000.0
2009-07-16 15:35:00,64.343,64.358,64.3,64.313,86800000.0
2009-07-16 15:36:00,64.323,64.323,64.286,64.321,52020000.0
2009-07-16 15:37:00,64.328,64.334,64.316,64.334,39150000.0
2009-07-16 15:38:00,64.344,64.382,64.341,64.382,109520000.0
2009-07-16 15:39:00,64.391,64.391,64.367,64.371,76880000.0
2009-07-16 15:40:00,64.382,64.393,64.374,64.386,50630000.0
2009-07-16 15:41:00,64.399,64.418,64.389,64.405,33830000.0
2009-07-16 15:42:00,64.428,64.439,64.407,64.433,40960000.0
2009-07-16 15:43:00,64.432,64.432,64.413,64.418,89740000.0
2009-07-16 15:44:00,64.402,64.443,64.402,64.443,99130000.0
2009-07-16 15:45:00,64.455,64.464,64.444,64.451,59140000.0
2009-07-16 15:46:00,64.443,64.461,64.443,64.454,64120000.0
2009-07-16 15:47:00,64.462,64.462,64.447,64.456,53730000.0
2009-07-16 15:48:00,64.46,64.462,64.441,64.462,98680000.0
2009-07-16 15:49:00,64.473,64.48,64.453,64.48,69020000.0
2009-07-16 15:50:00,64.47,64.498,64.464,64.48,73040000.0
2009-07-16 15:51:00,64.489,64.512,64.482,64.512,77700000.0
2009-07-16 15:52:00,64.522,64.522,64.496,64.509,126040000.0
2009-07-16 15:53:00,64.523,64.532,64.518,64.526,96960000.0
2009-07-16 15:54:00,64.529,64.529,64.456,64.488,77150000.0
2009-07-16 15:55:00,64.468,64.485,64.463,64.485,105380000.0
2009-07-16 15:56:00,64.479,64.499,64.47,64.496,74630000.0
2009-07-16 15:57:00,64.495,64.502,64.472,64.472,88150000.0
2009-07-16 15:58:00,64.479,64.51,64.465,64.51,91500000.0
2009-07-16 15:59:00,64.505,64.505,64.484,64.484,60830000.0
2009-07-16 16:00:00,64.486,64.496,64.386,64.414,105580000.0
2009-07-16 16:01:00,64.399,64.427,64.39,64.417,67340000.0
2009-07-16 16:02:00,64.403,64.409,64.34,64.355,88650000.0
2009-07-16 16:03:00,64.358,64.358,64.233,64.261,74260000.0
2009-07-16 16:04:00,64.247,64.299,64.247,64.276,57360000.0
2009-07-16 16:05:00,64.272,64.309,64.269,64.299,88800000.0
2009-07-16 16:06:00,64.327,64.341,64.294,64.307,83000000.0
2009-07-16 16:07:00,64.32,64.353,64.298,64.329,88450000.0
2009-07-16 16:08:00,64.344,64.349,64.3,64.308,82260000.0
2009-07-16 16:09:00,64.314,64.318,64.28,64.318,124460000.0
2009-07-16 16:10:00,64.332,64.332,64.299,64.3,92470000.0
2009-07-16 16:11:00,64.316,64.324,64.271,64.288,75760000.0
2009-07-16 16:12:00,64.306,64.322,64.297,64.306,87660000.0
2009-07-16 16:13:00,64.316,64.334,64.298,64.323,91990000.0
2009-07-16 16:14:00,64.318,64.339,64.315,64.336,74130000.0
2009-07-16 16:15:00,64.341,64.341,64.308,64.328,19210000.0
2009-07-16 16:16:00,64.315,64.343,64.296,64.343,51220000.0
2009-07-16 16:17:00,64.339,64.354,64.332,64.354,55940000.0
2009-07-16 16:18:00,64.36,64.37,64.345,64.357,72880000.0
2009-07-16 16:19:00,64.357,64.36,64.334,64.357,87550000.0
2009-07-16 16:20:00,64.355,64.355,64.326,64.346,120510000.0
2009-07-16 16:21:00,64.346,64.367,64.325,64.35,44410000.0
2009-07-16 16:22:00,64.354,64.354,64.335,64.348,60140000.0
2009-07-16 16:23:00,64.34,64.364,64.34,64.358,71350000.0
2009-07-16 16:24:00,64.365,64.37,64.354,64.366,99050000.0
2009-07-16 16:25:00,64.357,64.408,64.353,64.382,36030000.0
2009-07-16 16:26:00,64.392,64.411,64.387,64.4,80320000.0
2009-07-16 16:27:00,64.418,64.442,64.405,64.405,37150000.0
2009-07-16 16:28:00,64.403,64.418,64.368,64.387,75070000.0
2009-07-16 16:29:00,64.387,64.404,64.387,64.397,87570000.0
2009-07-16 16:30:00,64.41,64.42,64.389,64.416,38770000.0
2009-07-16 16:31:00,64.405,64.441,64.405,64.419,45010000.0
2009-07-16 16:32:00,64.427,64.442,64.415,64.428,63910000.0
2009-07-16 16:33:00,64.428,64.432,64.414,64.418,44610000.0
2009-07-16 16:34:00,64.412,64.413,64.389,64.39,52930000.0
2009-07-16 16:35:00,64.407,64.434,64.395,64.434,78880000.0
2009-07-16 16:36:00,64.444,64.444,64.415,64.425,107310000.0
2009-07-16 16:37:00,64.42,64.423,64.396,64.411,150600000.0
2009-07-16 16:38:00,64.413,64.44,64.401,64.429,66670000.0
2009-07-16 16:39:00,64.432,64.432,64.383,64.383,79740000.0
2009-07-16 16:40:00,64.364,64.394,64.35,64.363,27090000.0
2009-07-16 16:41:00,64.365,64.378,64.345,64.36,48080000.0
2009-07-16 16:42:00,64.36,64.372,64.347,64.359,48780000.0
2009-07-16 16:43:00,64.36,64.378,64.359,64.375,121770000.0
2009-07-16 16:44:00,64.382,64.39,64.362,64.375,83360000.0
2009-07-16 16:45:00,64.385,64.399,64.379,64.395,32520000.0
2009-07-16 16:46:00,64.39,64.404,64.384,64.388,41390000.0
2009-07-16 16:47:00,64.404,64.404,64.375,64.388,12590000.0
2009-07-16 16:48:00,64.403,64.406,64.383,64.406,57570000.0
2009-07-16 16:49:00,64.393,64.394,64.376,64.394,50510000.0
2009-07-16 16:50:00,64.39,64.404,64.386,64.404,97790000.0
2009-07-16 16:51:00,64.406,64.406,64.375,64.381,142100000.0
2009-07-16 16:52:00,64.362,64.39,64.362,64.376,56960000.0
2009-07-16 16:53:00,64.392,64.421,64.392,64.417,110060000.0
2009-07-16 16:54:00,64.416,64.429,64.407,64.425,116300000.0
2009-07-16 16:55:00,64.412,64.429,64.406,64.425,84630000.0
2009-07-16 16:56:00,64.397,64.421,64.397,64.4,70490000.0
2009-07-16 16:57:00,64.411,64.411,64.385,64.402,34640000.0
2009-07-16 16:58:00,64.412,64.412,64.386,64.398,29020000.0
2009-07-16 16:59:00,64.409,64.452,64.38,64.443,50590000.0
2009-07-16 17:00:00,64.461,64.461,64.428,64.442,33420000.0
2009-07-16 17:01:00,64.426,64.459,64.409,64.453,36530000.0
2009-07-16 17:02:00,64.432,64.461,64.432,64.44,43800000.0
2009-07-16 17:03:00,64.448,64.472,64.438,64.447,63720000.0
2009-07-16 17:04:00,64.454,64.458,64.424,64.44,112610000.0
2009-07-16 17:05:00,64.431,64.463,64.429,64.44,66700000.0
2009-07-16 17:06:00,64.455,64.46,64.44,64.456,63960000.0
2009-07-16 17:07:00,64.458,64.472,64.455,64.467,83990000.0
2009-07-16 17:08:00,64.456,64.462,64.445,64.452,135790000.0
2009-07-16 17:09:00,64.465,64.465,64.432,64.44,138060000.0
2009-07-16 17:10:00,64.436,64.436,64.421,64.425,132220000.0
2009-07-16 17:11:00,64.42,64.42,64.384,64.391,115080000.0
2009-07-16 17:12:00,64.406,64.422,64.386,64.396,56820000.0
2009-07-16 17:13:00,64.41,64.424,64.403,64.419,90410000.0
2009-07-16 17:14:00,64.409,64.421,64.405,64.409,72260000.0
2009-07-16 17:15:00,64.427,64.427,64.407,64.417,72120000.0
2009-07-16 17:16:00,64.424,64.424,64.393,64.393,73410000.0
2009-07-16 17:17:00,64.397,64.413,64.384,64.399,58360000.0
2009-07-16 17:18:00,64.403,64.403,64.367,64.394,63440000.0
2009-07-16 17:19:00,64.393,64.42,64.386,64.391,58590000.0
2009-07-16 17:20:00,64.373,64.393,64.373,64.393,114320000.0
2009-07-16 17:21:00,64.403,64.403,64.374,64.386,83740000.0
2009-07-16 17:22:00,64.395,64.395,64.372,64.395,115050000.0
2009-07-16 17:23:00,64.391,64.402,64.382,64.396,82220000.0
2009-07-16 17:24:00,64.399,64.402,64.384,64.395,77900000.0
2009-07-16 17:25:00,64.399,64.415,64.395,64.404,66890000.0
2009-07-16 17:26:00,64.396,64.412,64.383,64.407,61460000.0
2009-07-16 17:27:00,64.425,64.426,64.404,64.425,60520000.0
2009-07-16 17:28:00,64.414,64.414,64.375,64.388,86210000.0
2009-07-16 17:29:00,64.373,64.396,64.373,64.396,65580000.0
2009-07-16 17:30:00,64.384,64.384,64.353,64.363,10340000.0
2009-07-16 17:31:00,64.363,64.363,64.336,64.354,136970000.0
2009-07-16 17:32:00,64.341,64.364,64.341,64.364,112070000.0
2009-07-16 17:33:00,64.374,64.374,64.344,64.36,55670000.0
2009-07-16 17:34:00,64.352,64.366,64.352,64.366,89100000.0
2009-07-16 17:35:00,64.369,64.371,64.346,64.356,77150000.0
2009-07-16 17:36:00,64.367,64.367,64.343,64.343,70470000.0
2009-07-16 17:37:00,64.355,64.355,64.334,64.353,75290000.0
2009-07-16 17:38:00,64.349,64.373,64.342,64.356,60530000.0
2009-07-16 17:39:00,64.368,64.374,64.36,64.36,62600000.0
2009-07-16 17:40:00,64.375,64.383,64.36,64.369,58490000.0
2009-07-16 17:41:00,64.371,64.385,64.366,64.378,110370000.0
2009-07-16 17:42:00,64.394,64.394,64.375,64.385,91010000.0
2009-07-16 17:43:00,64.395,64.396,64.374,64.396,111210000.0
2009-07-16 17:44:00,64.389,64.4,64.386,64.398,77840000.0
2009-07-16 17:45:00,64.404,64.404,64.375,64.396,71660000.0
2009-07-16 17:46:00,64.391,64.42,64.386,64.415,64660000.0
2009-07-16 17:47:00,64.413,64.413,64.392,64.405,61840000.0
2009-07-16 17:48:00,64.421,64.421,64.398,64.416,68010000.0
2009-07-16 17:49:00,64.414,64.42,64.381,64.397,87980000.0
2009-07-16 17:50:00,64.396,64.404,64.384,64.404,69040000.0
2009-07-16 17:51:00,64.401,64.401,64.385,64.394,10370000.0
2009-07-16 17:52:00,64.371,64.384,64.371,64.373,31390000.0
2009-07-16 17:53:00,64.386,64.386,64.366,64.37,34980000.0
2009-07-16 17:54:00,64.385,64.385,64.374,64.378,39800000.0
2009-07-16 17:55:00,64.391,64.395,64.375,64.386,65270000.0
2009-07-16 17:56:00,64.393,64.395,64.38,64.394,104930000.0
2009-07-16 17:57:00,64.405,64.421,64.386,64.416,77470000.0
2009-07-16 17:58:00,64.399,64.425,64.399,64.425,69560000.0
2009-07-16 17:59:00,64.426,64.426,64.403,64.403,80870000.0
2009-07-16 18:00:00,64.42,64.42,64.388,64.399,133770000.0
2009-07-16 18:01:00,64.407,64.413,64.384,64.396,136550000.0
2009-07-16 18:02:00,64.388,64.402,64.38,64.393,134980000.0
2009-07-16 18:03:00,64.403,64.403,64.384,64.396,110730000.0
2009-07-16 18:04:00,64.409,64.432,64.406,64.426,60930000.0
2009-07-16 18:05:00,64.421,64.436,64.421,64.429,83730000.0
2009-07-16 18:06:00,64.435,64.442,64.415,64.421,77310000.0
2009-07-16 18:07:00,64.399,64.412,64.393,64.409,72050000.0
2009-07-16 18:08:00,64.411,64.425,64.408,64.416,76210000.0
2009-07-16 18:09:00,64.428,64.434,64.411,64.434,61230000.0
2009-07-16 18:10:00,64.437,64.444,64.431,64.444,62090000.0
2009-07-16 18:11:00,64.438,64.452,64.438,64.448,55230000.0
2009-07-16 18:12:00,64.457,64.457,64.433,64.446,109310000.0
2009-07-16 18:13:00,64.455,64.457,64.448,64.453,90840000.0
2009-07-16 18:14:00,64.452,64.452,64.423,64.429,113160000.0
2009-07-16 18:15:00,64.436,64.436,64.413,64.429,79990000.0
2009-07-16 18:16:00,64.416,64.424,64.404,64.408,71400000.0
2009-07-16 18:17:00,64.408,64.413,64.395,64.405,60060000.0
2009-07-16 18:18:00,64.423,64.423,64.402,64.409,61310000.0
2009-07-16 18:19:00,64.418,64.427,64.399,64.415,61300000.0
2009-07-16 18:20:00,64.411,64.428,64.396,64.409,89640000.0
2009-07-16 18:21:00,64.425,64.432,64.395,64.432,63400000.0
2009-07-16 18:22:00,64.414,64.442,64.414,64.44,8870000.0
2009-07-16 18:23:00,64.441,64.448,64.441,64.442,97170000.0
2009-07-16 18:24:00,64.444,64.451,64.429,64.429,79150000.0
2009-07-16 18:25:00,64.422,64.434,64.422,64.426,100050000.0
2009-07-16 18:26:00,64.431,64.434,64.419,64.419,76760000.0
2009-07-16 18:27:00,64.434,64.443,64.421,64.429,88440000.0
2009-07-16 18:28:00,64.41,64.431,64.41,64.42,82700000.0
2009-07-16 18:29:00,64.428,64.435,64.414,64.435,59070000.0
2009-07-16 18:30:00,64.437,64.443,64.416,64.43,95000000.0
2009-07-16 18:31:00,64.421,64.451,64.421,64.427,70010000.0
2009-07-16 18:32:00,64.447,64.461,64.437,64.449,92480000.0
2009-07-16 18:33:00,64.463,64.463,64.424,64.439,78050000.0
2009-07-16 18:34:00,64.422,64.431,64.402,64.412,62850000.0
2009-07-16 18:35:00,64.398,64.411,64.388,64.401,97800000.0
2009-07-16 18:36:00,64.404,64.404,64.375,64.388,82260000.0
2009-07-16 18:37:00,64.378,64.392,64.374,64.381,86990000.0
2009-07-16 18:38:00,64.368,64.386,64.366,64.371,86640000.0
2009-07-16 18:39:00,64.384,64.39,64.362,64.386,119520000.0
2009-07-16 18:40:00,64.373,64.391,64.362,64.362,89170000.0
2009-07-16 18:41:00,64.366,64.367,64.36,64.366,72630000.0
2009-07-16 18:42:00,64.382,64.382,64.351,64.368,88810000.0
2009-07-16 18:43:00,64.364,64.382,64.364,64.382,100450000.0
2009-07-16 18:44:00,64.389,64.395,64.389,64.39,76760000.0
2009-07-16 18:45:00,64.397,64.397,64.316,64.358,24050000.0
2009-07-16 18:46:00,64.333,64.358,64.321,64.336,52270000.0
2009-07-16 18:47:00,64.313,64.383,64.313,64.372,59620000.0
2009-07-16 18:48:00,64.406,64.406,64.389,64.389,74220000.0
2009-07-16 18:49:00,64.377,64.385,64.371,64.371,96230000.0
2009-07-16 18:50:00,64.395,64.395,64.375,64.377,124450000.0
2009-07-16 18:51:00,64.366,64.381,64.353,64.353,44670000.0
2009-07-16 18:52:00,64.357,64.365,64.349,64.357,67570000.0
2009-07-16 18:53:00,64.357,64.363,64.35,64.358,67870000.0
2009-07-16 18:54:00,64.377,64.403,64.36,64.403,98920000.0
2009-07-16 18:55:00,64.403,64.403,64.354,64.354,34880000.0
2009-07-16 18:56:00,64.358,64.384,64.358,64.384,78650000.0
2009-07-16 18:57:00,64.376,64.381,64.359,64.368,39120000.0
2009-07-16 18:58:00,64.388,64.392,64.379,64.379,78400000.0
2009-07-16 18:59:00,64.386,64.402,64.382,64.382,87200000.0
2009-07-16 19:00:00,64.405,64.41,64.378,64.41,35760000.0
2009-07-16 19:01:00,64.416,64.424,64.398,64.424,49290000.0
2009-07-16 19:02:00,64.423,64.423,64.388,64.407,67960000.0
2009-07-16 19:03:00,64.411,64.411,64.351,64.353,40750000.0
2009-07-16 19:04:00,64.363,64.364,64.342,64.364,53620000.0
2009-07-16 19:05:00,64.357,64.366,64.356,64.366,78160000.0
2009-07-16 19:06:00,64.372,64.372,64.345,64.363,102040000.0
2009-07-16 19:07:00,64.366,64.368,64.358,64.368,152690000.0
2009-07-16 19:08:00,64.36,64.365,64.352,64.365,74180000.0
2009-07-16 19:09:00,64.364,64.373,64.355,64.366,81060000.0
2009-07-16 19:10:00,64.378,64.378,64.37,64.37,28360000.0
2009-07-16 19:11:00,64.374,64.375,64.361,64.375,43860000.0
2009-07-16 19:12:00,64.378,64.378,64.372,64.378,43490000.0
2009-07-16 19:13:00,64.376,64.376,64.361,64.368,130690000.0
2009-07-16 19:14:00,64.36,64.365,64.358,64.358,88870000.0
2009-07-16 19:15:00,64.367,64.374,64.366,64.366,31840000.0
2009-07-16 19:16:00,64.363,64.385,64.363,64.385,36530000.0
2009-07-16 19:17:00,64.385,64.391,64.382,64.39,11120000.0
2009-07-16 19:18:00,64.401,64.408,64.388,64.407,59150000.0
2009-07-16 19:19:00,64.401,64.422,64.401,64.418,52080000.0
2009-07-16 19:20:00,64.414,64.414,64.398,64.406,107640000.0
2009-07-16 19:21:00,64.415,64.415,64.39,64.407,145830000.0
2009-07-16 19:22:00,64.401,64.413,64.401,64.407,55970000.0
2009-07-16 19:23:00,64.417,64.422,64.395,64.416,115570000.0
2009-07-16 19:24:00,64.414,64.414,64.397,64.401,108370000.0
2009-07-16 19:26:00,64.389,64.412,64.389,64.398,64000000.0
2009-07-16 19:27:00,64.42,64.42,64.393,64.4,36440000.0
2009-07-16 19:28:00,64.386,64.41,64.381,64.408,29560000.0
2009-07-16 19:29:00,64.396,64.403,64.381,64.381,48250000.0
2009-07-16 19:30:00,64.4,64.411,64.393,64.399,24880000.0
2009-07-16 19:31:00,64.415,64.415,64.403,64.415,34270000.0
2009-07-16 19:32:00,64.392,64.414,64.392,64.393,41600000.0
2009-07-16 19:33:00,64.407,64.42,64.395,64.398,69230000.0
2009-07-16 19:34:00,64.404,64.424,64.393,64.415,101860000.0
2009-07-16 19:35:00,64.392,64.416,64.392,64.405,67950000.0
2009-07-16 19:36:00,64.421,64.421,64.403,64.403,62480000.0
2009-07-16 19:37:00,64.393,64.412,64.393,64.401,86410000.0
2009-07-16 19:38:00,64.388,64.41,64.388,64.393,124980000.0
2009-07-16 19:39:00,64.412,64.412,64.382,64.398,141910000.0
2009-07-16 19:40:00,64.392,64.411,64.392,64.405,121090000.0
2009-07-16 19:41:00,64.407,64.423,64.404,64.423,107130000.0
2009-07-16 19:42:00,64.424,64.424,64.403,64.416,61030000.0
2009-07-16 19:43:00,64.403,64.421,64.403,64.415,80660000.0
2009-07-16 19:44:00,64.411,64.423,64.404,64.417,77920000.0
2009-07-16 19:45:00,64.439,64.439,64.416,64.438,65110000.0
2009-07-16 19:46:00,64.432,64.456,64.432,64.455,68020000.0
2009-07-16 19:47:00,64.462,64.484,64.453,64.465,58960000.0
2009-07-16 19:48:00,64.482,64.494,64.465,64.494,57900000.0
2009-07-16 19:49:00,64.485,64.497,64.465,64.481,55800000.0
2009-07-16 19:50:00,64.467,64.484,64.465,64.478,108120000.0
2009-07-16 19:51:00,64.482,64.482,64.464,64.474,82770000.0
2009-07-16 19:52:00,64.459,64.484,64.453,64.484,114510000.0
2009-07-16 19:53:00,64.473,64.481,64.454,64.477,77820000.0
2009-07-16 19:54:00,64.486,64.486,64.464,64.477,70740000.0
2009-07-16 19:55:00,64.475,64.475,64.459,64.467,64250000.0
2009-07-16 19:56:00,64.45,64.469,64.45,64.466,65510000.0
2009-07-16 19:57:00,64.476,64.476,64.469,64.47,54610000.0
2009-07-16 19:58:00,64.476,64.482,64.462,64.482,86500000.0
2009-07-16 19:59:00,64.482,64.49,64.464,64.472,68470000.0
2009-07-16 20:00:00,64.494,64.5,64.472,64.494,14890000.0
2009-07-16 20:01:00,64.502,64.527,64.496,64.513,126740000.0
2009-07-16 20:02:00,64.531,64.531,64.477,64.493,100050000.0
2009-07-16 20:03:00,64.496,64.496,64.474,64.479,61800000.0
2009-07-16 20:04:00,64.496,64.496,64.466,64.466,92960000.0
2009-07-16 20:05:00,64.469,64.484,64.465,64.484,83270000.0
2009-07-16 20:06:00,64.496,64.496,64.458,64.469,69100000.0
2009-07-16 20:07:00,64.462,64.464,64.452,64.457,73400000.0
2009-07-16 20:08:00,64.451,64.46,64.446,64.455,54050000.0
2009-07-16 20:09:00,64.465,64.467,64.453,64.453,53280000.0
2009-07-16 20:10:00,64.446,64.462,64.434,64.448,54130000.0
2009-07-16 20:12:00,64.455,64.455,64.407,64.409,92450000.0
2009-07-16 20:13:00,64.421,64.427,64.42,64.427,110880000.0
2009-07-16 20:14:00,64.422,64.453,64.415,64.432,84680000.0
2009-07-16 20:15:00,64.459,64.472,64.435,64.464,64770000.0
2009-07-16 20:16:00,64.481,64.491,64.466,64.478,64190000.0
2009-07-16 20:17:00,64.477,64.486,64.472,64.486,61680000.0
2009-07-16 20:18:00,64.494,64.494,64.481,64.481,58030000.0
2009-07-16 20:19:00,64.48,64.485,64.473,64.478,97060000.0
2009-07-16 20:20:00,64.458,64.469,64.444,64.451,69950000.0
2009-07-16 20:21:00,64.453,64.456,64.435,64.456,11680000.0
2009-07-16 20:22:00,64.459,64.471,64.452,64.468,54600000.0
2009-07-16 20:23:00,64.448,64.463,64.444,64.448,92220000.0
2009-07-16 20:24:00,64.459,64.471,64.437,64.449,88710000.0
2009-07-16 20:25:00,64.467,64.483,64.467,64.472,63300000.0
2009-07-16 20:26:00,64.465,64.484,64.463,64.463,67570000.0
2009-07-16 20:27:00,64.494,64.494,64.467,64.487,58200000.0
2009-07-16 20:28:00,64.487,64.502,64.474,64.496,64030000.0
2009-07-16 20:29:00,64.495,64.495,64.472,64.48,53050000.0
2009-07-16 20:30:00,64.488,64.504,64.478,64.504,111470000.0
2009-07-16 20:31:00,64.506,64.506,64.48,64.502,86470000.0
2009-07-16 20:32:00,64.504,64.504,64.481,64.504,118750000.0
2009-07-16 20:33:00,64.512,64.512,64.487,64.507,74160000.0
2009-07-16 20:34:00,64.501,64.511,64.494,64.506,68160000.0
2009-07-16 20:35:00,64.501,64.519,64.496,64.517,65890000.0
2009-07-16 20:36:00,64.523,64.523,64.505,64.509,65080000.0
2009-07-16 20:37:00,64.512,64.535,64.512,64.528,59000000.0
2009-07-16 20:38:00,64.53,64.542,64.525,64.536,93340000.0
2009-07-16 20:39:00,64.546,64.548,64.533,64.548,67960000.0
2009-07-16 20:40:00,64.525,64.542,64.523,64.537,15220000.0
2009-07-16 20:41:00,64.527,64.534,64.507,64.526,71720000.0
2009-07-16 20:42:00,64.529,64.529,64.515,64.526,11460000.0
2009-07-16 20:43:00,64.521,64.541,64.521,64.534,68290000.0
2009-07-16 20:44:00,64.529,64.53,64.505,64.505,93170000.0
2009-07-16 20:45:00,64.517,64.528,64.508,64.528,79850000.0
2009-07-16 20:46:00,64.518,64.526,64.51,64.51,109770000.0
2009-07-16 20:47:00,64.505,64.519,64.502,64.502,11310000.0
2009-07-16 20:48:00,64.518,64.535,64.508,64.528,101100000.0
2009-07-16 20:49:00,64.523,64.549,64.52,64.526,106420000.0
2009-07-16 20:50:00,64.505,64.518,64.501,64.509,77330000.0
2009-07-16 20:51:00,64.516,64.534,64.514,64.515,35480000.0
2009-07-16 20:52:00,64.531,64.532,64.52,64.52,27040000.0
2009-07-16 20:53:00,64.529,64.541,64.52,64.52,96540000.0
2009-07-16 20:54:00,64.541,64.541,64.521,64.537,96170000.0
2009-07-16 20:55:00,64.536,64.548,64.524,64.524,86050000.0
2009-07-16 20:56:00,64.531,64.549,64.522,64.545,97980000.0
2009-07-16 20:57:00,64.562,64.568,64.543,64.543,111840000.0
2009-07-16 20:58:00,64.547,64.555,64.531,64.535,95260000.0
2009-07-16 20:59:00,64.548,64.548,64.529,64.534,88910000.0
2009-07-16 21:00:00,64.545,64.545,64.531,64.541,93740000.0
2009-07-16 21:01:00,64.532,64.543,64.525,64.532,57930000.0
2009-07-16 21:02:00,64.523,64.523,64.504,64.515,98110000.0
2009-07-16 21:03:00,64.525,64.526,64.513,64.526,98600000.0
2009-07-16 21:04:00,64.525,64.544,64.525,64.532,57550000.0
2009-07-16 21:05:00,64.535,64.544,64.513,64.513,106550000.0
2009-07-16 21:06:00,64.538,64.549,64.531,64.532,80980000.0
2009-07-16 21:07:00,64.523,64.523,64.502,64.506,110060000.0
2009-07-16 21:08:00,64.521,64.523,64.502,64.523,104380000.0
2009-07-16 21:09:00,64.529,64.529,64.487,64.492,94150000.0
2009-07-16 21:10:00,64.506,64.519,64.487,64.503,57310000.0
2009-07-16 21:11:00,64.526,64.533,64.519,64.532,53270000.0
2009-07-16 21:12:00,64.536,64.536,64.528,64.529,69950000.0
2009-07-16 21:13:00,64.513,64.535,64.513,64.518,65060000.0
2009-07-16 21:14:00,64.525,64.532,64.516,64.52,89330000.0
2009-07-16 21:15:00,64.526,64.526,64.507,64.524,44120000.0
2009-07-16 21:16:00,64.521,64.527,64.521,64.521,50450000.0
2009-07-16 21:17:00,64.525,64.525,64.502,64.522,102650000.0
2009-07-16 21:18:00,64.534,64.54,64.531,64.531,82250000.0
2009-07-16 21:19:00,64.5,64.522,64.494,64.508,74690000.0
2009-07-16 21:20:00,64.479,64.502,64.473,64.487,48910000.0
2009-07-16 21:21:00,64.489,64.489,64.459,64.468,45730000.0
2009-07-16 21:22:00,64.474,64.474,64.457,64.468,66740000.0
2009-07-16 21:23:00,64.451,64.472,64.451,64.472,114610000.0
2009-07-16 21:24:00,64.484,64.486,64.452,64.486,109780000.0
2009-07-16 21:25:00,64.479,64.479,64.474,64.478,113910000.0
2009-07-16 21:26:00,64.466,64.492,64.466,64.485,93310000.0
2009-07-16 21:27:00,64.504,64.504,64.487,64.497,99140000.0
2009-07-16 21:28:00,64.503,64.514,64.485,64.514,43380000.0
2009-07-16 21:29:00,64.515,64.518,64.502,64.506,94880000.0
2009-07-16 21:30:00,64.534,64.534,64.508,64.519,59940000.0
2009-07-16 21:31:00,64.515,64.544,64.515,64.544,63760000.0
2009-07-16 21:32:00,64.527,64.531,64.514,64.52,49760000.0
2009-07-16 21:33:00,64.521,64.521,64.494,64.51,90990000.0
2009-07-16 21:34:00,64.488,64.505,64.487,64.505,106490000.0
2009-07-16 21:35:00,64.51,64.525,64.51,64.51,162110000.0
2009-07-16 21:36:00,64.533,64.533,64.514,64.532,78230000.0
2009-07-16 21:37:00,64.529,64.542,64.529,64.534,95170000.0
2009-07-16 21:38:00,64.525,64.544,64.523,64.535,98440000.0
2009-07-16 21:39:00,64.544,64.544,64.523,64.536,113490000.0
2009-07-16 21:40:00,64.509,64.538,64.509,64.534,123090000.0
2009-07-16 21:41:00,64.537,64.545,64.534,64.534,74540000.0
2009-07-16 21:42:00,64.554,64.554,64.532,64.553,67790000.0
2009-07-16 21:43:00,64.544,64.56,64.544,64.56,6960000.0
2009-07-16 21:44:00,64.551,64.554,64.544,64.55,122780000.0
2009-07-16 21:45:00,64.555,64.555,64.537,64.549,187340000.0
2009-07-16 21:46:00,64.554,64.554,64.534,64.549,112030000.0
2009-07-16 21:47:00,64.549,64.549,64.532,64.54,66770000.0
2009-07-16 21:48:00,64.547,64.55,64.54,64.544,88190000.0
2009-07-16 21:49:00,64.551,64.568,64.55,64.568,89580000.0
2009-07-16 21:50:00,64.568,64.591,64.553,64.574,86000000.0
2009-07-16 21:51:00,64.59,64.606,64.582,64.606,111110000.0
2009-07-16 21:52:00,64.607,64.613,64.595,64.601,18640000.0
2009-07-16 21:53:00,64.602,64.613,64.593,64.602,101170000.0
2009-07-16 21:54:00,64.624,64.624,64.598,64.607,134650000.0
2009-07-16 21:55:00,64.6,64.608,64.59,64.598,111440000.0
2009-07-16 21:56:00,64.584,64.598,64.584,64.59,100530000.0
2009-07-16 21:57:00,64.612,64.612,64.575,64.599,56310000.0
2009-07-16 21:58:00,64.597,64.598,64.594,64.596,53760000.0
2009-07-16 21:59:00,64.593,64.594,64.573,64.59,101150000.0
2009-07-16 22:00:00,64.6,64.6,64.566,64.579,80810000.0
2009-07-16 22:01:00,64.574,64.584,64.571,64.584,97560000.0
2009-07-16 22:02:00,64.6,64.616,64.6,64.61,68070000.0
2009-07-16 22:03:00,64.62,64.62,64.594,64.6,84550000.0
2009-07-16 22:04:00,64.592,64.592,64.567,64.578,84620000.0
2009-07-16 22:05:00,64.573,64.58,64.544,64.576,107860000.0
2009-07-16 22:06:00,64.602,64.626,64.578,64.612,83100000.0
2009-07-16 22:07:00,64.615,64.615,64.605,64.605,80350000.0
2009-07-16 22:08:00,64.589,64.589,64.564,64.583,68090000.0
2009-07-16 22:09:00,64.604,64.604,64.578,64.592,104020000.0
2009-07-16 22:10:00,64.585,64.587,64.577,64.585,92620000.0
2009-07-16 22:11:00,64.589,64.605,64.58,64.597,100920000.0
2009-07-16 22:12:00,64.606,64.613,64.593,64.601,60050000.0
2009-07-16 22:13:00,64.602,64.626,64.602,64.626,21470000.0
2009-07-16 22:14:00,64.619,64.619,64.605,64.607,103840000.0
2009-07-16 22:15:00,64.62,64.62,64.596,64.601,74500000.0
2009-07-16 22:16:00,64.576,64.599,64.569,64.592,73430000.0
2009-07-16 22:18:00,64.613,64.613,64.578,64.588,111750000.0
2009-07-16 22:19:00,64.575,64.585,64.571,64.577,53100000.0
2009-07-16 22:20:00,64.57,64.592,64.57,64.587,98970000.0
2009-07-16 22:21:00,64.605,64.606,64.59,64.606,67610000.0
2009-07-16 22:22:00,64.593,64.602,64.592,64.596,103490000.0
2009-07-16 22:23:00,64.6,64.622,64.6,64.616,100310000.0
2009-07-16 22:24:00,64.607,64.612,64.591,64.611,90660000.0
2009-07-16 22:25:00,64.61,64.636,64.61,64.636,70710000.0
2009-07-16 22:26:00,64.632,64.632,64.613,64.619,49760000.0
2009-07-16 22:27:00,64.635,64.635,64.612,64.612,129150000.0
2009-07-16 22:28:00,64.614,64.615,64.601,64.606,106440000.0
2009-07-16 22:29:00,64.62,64.64,64.599,64.64,100750000.0
2009-07-16 22:30:00,64.659,64.67,64.641,64.658,129660000.0
2009-07-16 22:31:00,64.659,64.664,64.616,64.629,140440000.0
2009-07-16 22:32:00,64.636,64.652,64.635,64.642,87170000.0
2009-07-16 22:33:00,64.663,64.663,64.642,64.659,114360000.0
2009-07-16 22:34:00,64.66,64.674,64.66,64.667,79770000.0
2009-07-16 22:35:00,64.662,64.691,64.662,64.691,63170000.0
2009-07-16 22:36:00,64.685,64.685,64.664,64.675,77710000.0
2009-07-16 22:37:00,64.668,64.67,64.666,64.666,117690000.0
2009-07-16 22:38:00,64.674,64.676,64.669,64.675,57910000.0
2009-07-16 22:39:00,64.706,64.706,64.677,64.688,91780000.0
2009-07-16 22:40:00,64.68,64.686,64.671,64.671,86370000.0
2009-07-16 22:41:00,64.66,64.675,64.66,64.675,63240000.0
2009-07-16 22:42:00,64.691,64.696,64.68,64.68,118770000.0
2009-07-16 22:43:00,64.679,64.69,64.679,64.684,72270000.0
2009-07-16 22:44:00,64.678,64.692,64.678,64.688,76350000.0
2009-07-16 22:45:00,64.704,64.704,64.677,64.688,96040000.0
2009-07-16 22:46:00,64.676,64.693,64.672,64.689,96190000.0
2009-07-16 22:47:00,64.696,64.702,64.674,64.688,91410000.0
2009-07-16 22:48:00,64.715,64.715,64.693,64.699,71090000.0
2009-07-16 22:49:00,64.681,64.695,64.681,64.688,52090000.0
2009-07-16 22:50:00,64.685,64.688,64.673,64.688,99100000.0
2009-07-16 22:51:00,64.694,64.694,64.681,64.689,72960000.0
2009-07-16 22:52:00,64.674,64.684,64.674,64.683,85080000.0
2009-07-16 22:53:00,64.694,64.699,64.692,64.696,95380000.0
2009-07-16 22:54:00,64.682,64.689,64.668,64.678,105130000.0
2009-07-16 22:55:00,64.687,64.687,64.673,64.685,42500000.0
2009-07-16 22:56:00,64.686,64.693,64.682,64.688,57450000.0
2009-07-16 22:57:00,64.713,64.713,64.686,64.697,114610000.0
2009-07-16 22:58:00,64.708,64.709,64.704,64.709,130390000.0
2009-07-16 22:59:00,64.683,64.71,64.683,64.698,96730000.0
2009-07-16 23:00:00,64.715,64.715,64.69,64.7,103300000.0
2009-07-16 23:01:00,64.688,64.701,64.68,64.697,90020000.0
2009-07-16 23:02:00,64.69,64.692,64.683,64.686,105150000.0
2009-07-16 23:03:00,64.719,64.719,64.693,64.693,115500000.0
2009-07-16 23:05:00,64.704,64.704,64.683,64.683,55580000.0
2009-07-16 23:06:00,64.715,64.715,64.709,64.709,29710000.0
2009-07-16 23:08:00,64.692,64.704,64.685,64.704,94060000.0
2009-07-16 23:09:00,64.699,64.7,64.697,64.699,78080000.0
2009-07-16 23:12:00,64.703,64.703,64.675,64.675,59690000.0
2009-07-16 23:13:00,64.677,64.677,64.67,64.67,79910000.0
2009-07-16 23:14:00,64.679,64.692,64.672,64.69,93840000.0
2009-07-16 23:15:00,64.699,64.699,64.688,64.688,73780000.0
2009-07-16 23:16:00,64.657,64.66,64.654,64.656,84210000.0
2009-07-16 23:18:00,64.675,64.675,64.631,64.644,11650000.0
2009-07-16 23:19:00,64.654,64.657,64.649,64.65,70730000.0
2009-07-16 23:20:00,64.635,64.642,64.607,64.613,66710000.0
2009-07-16 23:21:00,64.651,64.651,64.575,64.577,93400000.0
2009-07-16 23:22:00,64.556,64.607,64.556,64.594,28780000.0
2009-07-16 23:23:00,64.593,64.61,64.593,64.603,90210000.0
2009-07-16 23:24:00,64.58,64.604,64.58,64.597,126450000.0
2009-07-16 23:25:00,64.623,64.632,64.599,64.61,111280000.0
2009-07-16 23:26:00,64.586,64.586,64.579,64.579,58660000.0
2009-07-16 23:28:00,64.591,64.62,64.591,64.616,76680000.0
2009-07-16 23:29:00,64.626,64.627,64.606,64.625,89030000.0
2009-07-16 23:30:00,64.603,64.603,64.593,64.603,30410000.0
2009-07-16 23:32:00,64.563,64.589,64.563,64.581,36560000.0
2009-07-16 23:33:00,64.549,64.549,64.548,64.549,16560000.0
2009-07-16 23:34:00,64.566,64.572,64.547,64.567,54400000.0
2009-07-16 23:35:00,64.546,64.57,64.546,64.567,46860000.0
2009-07-16 23:36:00,64.559,64.559,64.557,64.558,52330000.0
2009-07-16 23:37:00,64.556,64.566,64.546,64.566,118440000.0
2009-07-16 23:39:00,64.578,64.578,64.57,64.57,51900000.0
2009-07-16 23:40:00,64.53,64.563,64.53,64.54,59270000.0
2009-07-16 23:42:00,64.583,64.583,64.56,64.56,79310000.0
2009-07-16 23:43:00,64.565,64.571,64.552,64.567,87230000.0
2009-07-16 23:44:00,64.541,64.546,64.539,64.539,106040000.0
2009-07-16 23:45:00,64.58,64.58,64.539,64.539,141940000.0
2009-07-16 23:46:00,64.543,64.544,64.536,64.537,50930000.0
2009-07-16 23:47:00,64.546,64.573,64.543,64.573,54600000.0
2009-07-16 23:48:00,64.563,64.563,64.542,64.542,42040000.0
2009-07-16 23:49:00,64.548,64.568,64.545,64.568,41250000.0
2009-07-16 23:50:00,64.546,64.546,64.539,64.539,44050000.0
2009-07-16 23:51:00,64.579,64.579,64.545,64.56,12780000.0
2009-07-16 23:52:00,64.547,64.548,64.547,64.548,27140000.0
2009-07-16 23:53:00,64.539,64.546,64.539,64.546,71100000.0
2009-07-16 23:54:00,64.573,64.573,64.547,64.554,34170000.0
2009-07-16 23:55:00,64.577,64.577,64.569,64.569,69910000.0
2009-07-16 23:56:00,64.543,64.563,64.543,64.559,37150000.0
2009-07-16 23:57:00,64.539,64.545,64.539,64.541,62560000.0
2009-07-16 23:58:00,64.555,64.555,64.536,64.537,47250000.0
2009-07-17 00:00:00,64.559,64.565,64.552,64.557,71680000.0
2009-07-17 00:02:00,64.53,64.545,64.53,64.545,37080000.0
2009-07-17 00:03:00,64.555,64.555,64.548,64.554,20330000.0
2009-07-17 00:04:00,64.574,64.591,64.554,64.556,11120000.0
2009-07-17 00:05:00,64.567,64.567,64.561,64.561,87210000.0
2009-07-17 00:06:00,64.561,64.561,64.529,64.533,61470000.0
2009-07-17 00:07:00,64.523,64.551,64.523,64.53,33860000.0
2009-07-17 00:08:00,64.522,64.559,64.522,64.556,106230000.0
2009-07-17 00:09:00,64.524,64.552,64.524,64.552,76240000.0
2009-07-17 00:10:00,64.521,64.551,64.521,64.545,39910000.0
2009-07-17 00:11:00,64.52,64.542,64.512,64.542,34410000.0
2009-07-17 00:12:00,64.538,64.549,64.518,64.538,46960000.0
2009-07-17 00:13:00,64.523,64.533,64.513,64.524,89830000.0
2009-07-17 00:14:00,64.503,64.531,64.503,64.525,100390000.0
2009-07-17 00:15:00,64.535,64.536,64.516,64.536,60280000.0
2009-07-17 00:16:00,64.528,64.531,64.501,64.501,67960000.0
2009-07-17 00:17:00,64.509,64.534,64.509,64.524,60820000.0
2009-07-17 00:18:00,64.532,64.536,64.528,64.532,106240000.0
2009-07-17 00:19:00,64.514,64.514,64.498,64.498,63120000.0
2009-07-17 00:20:00,64.503,64.503,64.493,64.493,77720000.0
2009-07-17 00:21:00,64.514,64.515,64.5,64.515,71770000.0
2009-07-17 00:22:00,64.505,64.515,64.483,64.515,128750000.0
2009-07-17 00:23:00,64.502,64.525,64.495,64.525,110460000.0
2009-07-17 00:24:00,64.513,64.516,64.494,64.516,78260000.0
2009-07-17 00:25:00,64.491,64.499,64.49,64.49,104100000.0
2009-07-17 00:26:00,64.492,64.517,64.454,64.485,88790000.0
2009-07-17 00:27:00,64.476,64.48,64.467,64.477,80510000.0
2009-07-17 00:28:00,64.467,64.47,64.466,64.468,87030000.0
2009-07-17 00:29:00,64.487,64.488,64.481,64.481,60850000.0
2009-07-17 00:30:00,64.463,64.492,64.463,64.486,92670000.0
2009-07-17 00:31:00,64.487,64.489,64.486,64.487,66300000.0
2009-07-17 00:33:00,64.497,64.497,64.489,64.489,70570000.0
2009-07-17 00:34:00,64.467,64.471,64.466,64.468,58950000.0
2009-07-17 00:35:00,64.482,64.496,64.482,64.496,85400000.0
2009-07-17 00:36:00,64.507,64.507,64.484,64.496,75140000.0
2009-07-17 00:37:00,64.487,64.496,64.483,64.496,88300000.0
2009-07-17 00:39:00,64.507,64.507,64.477,64.488,118760000.0
2009-07-17 00:40:00,64.478,64.496,64.473,64.489,95260000.0
2009-07-17 00:41:00,64.468,64.47,64.466,64.469,71520000.0
2009-07-17 00:42:00,64.482,64.483,64.474,64.474,80020000.0
2009-07-17 00:43:00,64.48,64.487,64.479,64.479,101980000.0
2009-07-17 00:44:00,64.487,64.497,64.487,64.497,76860000.0
2009-07-17 00:45:00,64.487,64.492,64.474,64.486,20860000.0
2009-07-17 00:46:00,64.492,64.495,64.485,64.492,58950000.0
2009-07-17 00:47:00,64.498,64.502,64.486,64.498,60740000.0
2009-07-17 00:48:00,64.506,64.506,64.499,64.499,72530000.0
2009-07-17 00:49:00,64.492,64.497,64.49,64.497,92750000.0
2009-07-17 00:50:00,64.516,64.518,64.508,64.509,125370000.0
2009-07-17 00:52:00,64.507,64.517,64.507,64.507,62760000.0
2009-07-17 00:53:00,64.513,64.54,64.513,64.537,67780000.0
2009-07-17 00:55:00,64.509,64.525,64.509,64.525,34430000.0
2009-07-17 00:56:00,64.529,64.543,64.524,64.536,83660000.0
2009-07-17 00:57:00,64.536,64.544,64.526,64.544,35920000.0
2009-07-17 00:58:00,64.536,64.536,64.518,64.518,74130000.0
2009-07-17 00:59:00,64.51,64.522,64.51,64.51,77710000.0
2009-07-17 01:00:00,64.536,64.536,64.52,64.528,36820000.0
2009-07-17 01:01:00,64.537,64.537,64.53,64.53,5260000.0
2009-07-17 01:02:00,64.54,64.545,64.534,64.538,68920000.0
2009-07-17 01:03:00,64.511,64.521,64.505,64.513,42350000.0
2009-07-17 01:04:00,64.504,64.506,64.489,64.505,53260000.0
2009-07-17 01:05:00,64.498,64.514,64.496,64.514,79510000.0
2009-07-17 01:06:00,64.516,64.517,64.51,64.51,105300000.0
2009-07-17 01:07:00,64.517,64.518,64.509,64.517,146840000.0
2009-07-17 01:08:00,64.509,64.513,64.493,64.501,68270000.0
2009-07-17 01:09:00,64.527,64.527,64.519,64.519,74610000.0
2009-07-17 01:10:00,64.523,64.523,64.511,64.511,25040000.0
2009-07-17 01:11:00,64.502,64.535,64.502,64.535,47060000.0
2009-07-17 01:12:00,64.527,64.531,64.514,64.531,47830000.0
2009-07-17 01:13:00,64.537,64.537,64.521,64.521,117200000.0
2009-07-17 01:14:00,64.507,64.524,64.507,64.517,83550000.0
2009-07-17 01:15:00,64.529,64.536,64.529,64.534,36370000.0
2009-07-17 01:16:00,64.543,64.543,64.513,64.528,39870000.0
2009-07-17 01:17:00,64.536,64.536,64.53,64.53,11460000.0
2009-07-17 01:18:00,64.536,64.536,64.528,64.528,54920000.0
2009-07-17 01:19:00,64.528,64.53,64.528,64.529,51180000.0
2009-07-17 01:20:00,64.536,64.537,64.53,64.53,103540000.0
2009-07-17 01:21:00,64.522,64.522,64.484,64.484,145940000.0
2009-07-17 01:22:00,64.506,64.51,64.485,64.505,55170000.0
2009-07-17 01:23:00,64.518,64.526,64.518,64.521,107610000.0
2009-07-17 01:24:00,64.508,64.511,64.507,64.508,110090000.0
2009-07-17 01:25:00,64.517,64.517,64.509,64.51,86040000.0
2009-07-17 01:26:00,64.526,64.526,64.519,64.519,65470000.0
2009-07-17 01:28:00,64.513,64.517,64.502,64.517,28610000.0
2009-07-17 01:29:00,64.517,64.517,64.511,64.517,52280000.0
2009-07-17 01:30:00,64.527,64.527,64.521,64.521,26330000.0
2009-07-17 01:31:00,64.499,64.511,64.486,64.511,32750000.0
2009-07-17 01:32:00,64.509,64.529,64.497,64.523,40870000.0
2009-07-17 01:33:00,64.517,64.522,64.495,64.5,67590000.0
2009-07-17 01:34:00,64.488,64.515,64.488,64.515,104830000.0
2009-07-17 01:35:00,64.511,64.535,64.511,64.525,78450000.0
2009-07-17 01:36:00,64.541,64.541,64.525,64.538,68450000.0
2009-07-17 01:37:00,64.528,64.543,64.524,64.532,85460000.0
2009-07-17 01:38:00,64.548,64.548,64.54,64.54,129180000.0
2009-07-17 01:39:00,64.548,64.55,64.543,64.547,134690000.0
2009-07-17 01:40:00,64.545,64.546,64.537,64.537,129790000.0
2009-07-17 01:41:00,64.555,64.557,64.548,64.548,103950000.0
2009-07-17 01:42:00,64.547,64.547,64.54,64.54,54900000.0
2009-07-17 01:43:00,64.554,64.554,64.54,64.548,88670000.0
2009-07-17 01:44:00,64.568,64.57,64.567,64.569,77080000.0
2009-07-17 01:45:00,64.549,64.549,64.511,64.522,63170000.0
2009-07-17 01:46:00,64.491,64.529,64.491,64.523,74890000.0
2009-07-17 01:47:00,64.501,64.531,64.501,64.531,61500000.0
2009-07-17 01:48:00,64.519,64.519,64.481,64.509,65050000.0
2009-07-17 01:49:00,64.502,64.534,64.502,64.534,56190000.0
2009-07-17 01:50:00,64.532,64.544,64.526,64.544,117500000.0
2009-07-17 01:51:00,64.532,64.532,64.504,64.524,90050000.0
2009-07-17 01:52:00,64.523,64.524,64.504,64.518,112520000.0
2009-07-17 01:53:00,64.516,64.523,64.508,64.517,82890000.0
2009-07-17 01:54:00,64.511,64.511,64.494,64.499,67580000.0
2009-07-17 01:56:00,64.49,64.514,64.49,64.507,60420000.0
2009-07-17 01:57:00,64.508,64.513,64.493,64.506,56940000.0
2009-07-17 01:58:00,64.502,64.514,64.502,64.509,86690000.0
2009-07-17 02:01:00,64.525,64.559,64.525,64.554,53470000.0
2009-07-17 02:02:00,64.543,64.575,64.543,64.575,78500000.0
2009-07-17 02:03:00,64.587,64.587,64.548,64.559,72750000.0
2009-07-17 02:04:00,64.575,64.578,64.571,64.577,70660000.0
2009-07-17 02:05:00,64.585,64.594,64.564,64.594,68570000.0
2009-07-17 02:06:00,64.586,64.586,64.578,64.579,55520000.0
2009-07-17 02:07:00,64.565,64.605,64.565,64.605,54150000.0
2009-07-17 02:08:00,64.615,64.615,64.595,64.599,44640000.0
2009-07-17 02:09:00,64.629,64.644,64.614,64.644,102730000.0
2009-07-17 02:10:00,64.638,64.656,64.627,64.643,81820000.0
2009-07-17 02:11:00,64.649,64.649,64.612,64.636,103510000.0
2009-07-17 02:12:00,64.634,64.634,64.605,64.627,70190000.0
2009-07-17 02:13:00,64.611,64.624,64.611,64.624,63220000.0
2009-07-17 02:14:00,64.601,64.619,64.595,64.61,59810000.0
2009-07-17 02:15:00,64.614,64.614,64.604,64.607,58120000.0
2009-07-17 02:16:00,64.612,64.614,64.593,64.614,55850000.0
2009-07-17 02:17:00,64.612,64.626,64.612,64.626,77090000.0
2009-07-17 02:18:00,64.618,64.619,64.617,64.619,63550000.0
2009-07-17 02:19:00,64.591,64.601,64.591,64.601,5640000.0
2009-07-17 02:20:00,64.612,64.612,64.596,64.6,50200000.0
2009-07-17 02:21:00,64.615,64.615,64.593,64.606,104270000.0
2009-07-17 02:22:00,64.595,64.595,64.58,64.593,78220000.0
2009-07-17 02:23:00,64.607,64.608,64.6,64.601,99460000.0
2009-07-17 02:24:00,64.57,64.584,64.57,64.579,79140000.0
2009-07-17 02:25:00,64.581,64.594,64.581,64.586,61880000.0
2009-07-17 02:26:00,64.582,64.594,64.582,64.594,59300000.0
2009-07-17 02:27:00,64.604,64.604,64.585,64.604,54600000.0
2009-07-17 02:28:00,64.603,64.619,64.594,64.594,56210000.0
2009-07-17 02:29:00,64.603,64.604,64.585,64.604,79850000.0
2009-07-17 02:30:00,64.605,64.605,64.587,64.598,60560000.0
2009-07-17 02:31:00,64.592,64.592,64.578,64.578,9810000.0
2009-07-17 02:32:00,64.56,64.572,64.56,64.569,51690000.0
2009-07-17 02:33:00,64.566,64.566,64.536,64.557,76140000.0
2009-07-17 02:34:00,64.547,64.555,64.538,64.555,76140000.0
2009-07-17 02:35:00,64.549,64.565,64.545,64.565,64010000.0
2009-07-17 02:36:00,64.564,64.564,64.544,64.555,63790000.0
2009-07-17 02:37:00,64.54,64.553,64.539,64.539,53550000.0
2009-07-17 02:38:00,64.547,64.564,64.54,64.54,54170000.0
2009-07-17 02:39:00,64.558,64.564,64.542,64.555,44990000.0
2009-07-17 02:40:00,64.551,64.559,64.551,64.556,110350000.0
2009-07-17 02:41:00,64.547,64.549,64.534,64.547,81240000.0
2009-07-17 02:42:00,64.534,64.554,64.534,64.54,101250000.0
2009-07-17 02:43:00,64.55,64.57,64.547,64.567,74460000.0
2009-07-17 02:44:00,64.562,64.574,64.559,64.559,68840000.0
2009-07-17 02:45:00,64.584,64.584,64.552,64.566,59790000.0
2009-07-17 02:46:00,64.537,64.552,64.529,64.543,57390000.0
2009-07-17 02:47:00,64.541,64.569,64.541,64.565,54340000.0
2009-07-17 02:48:00,64.549,64.559,64.535,64.554,84980000.0
2009-07-17 02:49:00,64.53,64.552,64.53,64.547,61480000.0
2009-07-17 02:50:00,64.548,64.559,64.536,64.558,11090000.0
2009-07-17 02:51:00,64.55,64.56,64.535,64.557,70530000.0
2009-07-17 02:52:00,64.555,64.561,64.529,64.529,76750000.0
2009-07-17 02:53:00,64.524,64.545,64.524,64.528,90460000.0
2009-07-17 02:54:00,64.554,64.554,64.517,64.519,77020000.0
2009-07-17 02:55:00,64.513,64.529,64.499,64.515,24420000.0
2009-07-17 02:56:00,64.496,64.519,64.496,64.511,48410000.0
2009-07-17 02:57:00,64.523,64.523,64.502,64.518,54910000.0
2009-07-17 02:58:00,64.524,64.531,64.498,64.507,66220000.0
2009-07-17 02:59:00,64.52,64.53,64.513,64.526,81220000.0
2009-07-17 03:00:00,64.534,64.534,64.515,64.525,112670000.0
2009-07-17 03:01:00,64.543,64.543,64.53,64.53,39210000.0
2009-07-17 03:02:00,64.512,64.536,64.512,64.525,55190000.0
2009-07-17 03:03:00,64.527,64.527,64.491,64.509,69370000.0
2009-07-17 03:04:00,64.477,64.501,64.465,64.485,93120000.0
2009-07-17 03:05:00,64.477,64.482,64.462,64.462,32740000.0
2009-07-17 03:06:00,64.483,64.483,64.438,64.451,65150000.0
2009-07-17 03:07:00,64.455,64.462,64.431,64.44,33380000.0
2009-07-17 03:08:00,64.433,64.433,64.404,64.417,64390000.0
2009-07-17 03:09:00,64.424,64.448,64.406,64.446,75450000.0
2009-07-17 03:10:00,64.44,64.452,64.432,64.452,38210000.0
2009-07-17 03:11:00,64.455,64.462,64.443,64.45,39860000.0
2009-07-17 03:12:00,64.467,64.472,64.455,64.468,56030000.0
2009-07-17 03:13:00,64.446,64.456,64.434,64.438,39110000.0
2009-07-17 03:14:00,64.442,64.442,64.421,64.427,45370000.0
2009-07-17 03:15:00,64.438,64.453,64.435,64.453,71510000.0
2009-07-17 03:16:00,64.449,64.458,64.438,64.45,97780000.0
2009-07-17 03:17:00,64.44,64.461,64.433,64.457,139700000.0
2009-07-17 03:18:00,64.449,64.456,64.444,64.456,62080000.0
2009-07-17 03:19:00,64.432,64.462,64.432,64.447,71770000.0
2009-07-17 03:20:00,64.445,64.447,64.425,64.428,26530000.0
2009-07-17 03:21:00,64.444,64.444,64.423,64.438,44530000.0
2009-07-17 03:22:00,64.423,64.441,64.423,64.429,40600000.0
2009-07-17 03:23:00,64.426,64.45,64.426,64.437,111970000.0
2009-07-17 03:24:00,64.445,64.445,64.421,64.435,68380000.0
2009-07-17 03:25:00,64.431,64.445,64.431,64.445,35670000.0
2009-07-17 03:26:00,64.434,64.434,64.405,64.423,43100000.0
2009-07-17 03:27:00,64.406,64.406,64.378,64.379,12580000.0
2009-07-17 03:28:00,64.382,64.382,64.316,64.316,51900000.0
2009-07-17 03:29:00,64.341,64.358,64.32,64.353,52530000.0
2009-07-17 03:30:00,64.348,64.36,64.315,64.315,85410000.0
2009-07-17 03:31:00,64.326,64.334,64.305,64.325,126710000.0
2009-07-17 03:32:00,64.297,64.323,64.285,64.306,51890000.0
2009-07-17 03:33:00,64.299,64.321,64.295,64.299,100790000.0
2009-07-17 03:34:00,64.325,64.351,64.297,64.303,100800000.0
2009-07-17 03:35:00,64.305,64.324,64.286,64.29,74920000.0
2009-07-17 03:36:00,64.313,64.313,64.292,64.305,59190000.0
2009-07-17 03:37:00,64.298,64.323,64.296,64.323,31400000.0
2009-07-17 03:38:00,64.297,64.309,64.284,64.299,32750000.0
2009-07-17 03:39:00,64.304,64.31,64.278,64.278,46230000.0
2009-07-17 03:40:00,64.296,64.325,64.291,64.325,23130000.0
2009-07-17 03:41:00,64.321,64.349,64.305,64.319,31510000.0
2009-07-17 03:42:00,64.342,64.342,64.311,64.325,37220000.0
2009-07-17 03:43:00,64.334,64.343,64.308,64.335,61320000.0
2009-07-17 03:44:00,64.327,64.345,64.3,64.345,89170000.0
2009-07-17 03:45:00,64.342,64.342,64.311,64.342,64820000.0
2009-07-17 03:46:00,64.349,64.37,64.333,64.37,62930000.0
2009-07-17 03:47:00,64.365,64.37,64.334,64.342,83180000.0
2009-07-17 03:48:00,64.344,64.37,64.338,64.354,116870000.0
2009-07-17 03:49:00,64.363,64.369,64.344,64.357,133490000.0
2009-07-17 03:50:00,64.365,64.377,64.344,64.373,120760000.0
2009-07-17 03:51:00,64.375,64.377,64.355,64.377,103960000.0
2009-07-17 03:52:00,64.379,64.402,64.377,64.387,51920000.0
2009-07-17 03:53:00,64.399,64.42,64.396,64.408,80140000.0
2009-07-17 03:54:00,64.414,64.414,64.361,64.389,76760000.0
2009-07-17 03:55:00,64.404,64.411,64.393,64.409,69640000.0
2009-07-17 03:56:00,64.41,64.452,64.41,64.421,67500000.0
2009-07-17 03:57:00,64.457,64.457,64.423,64.423,57900000.0
2009-07-17 03:58:00,64.433,64.437,64.406,64.436,56770000.0
2009-07-17 03:59:00,64.436,64.436,64.418,64.418,47160000.0
2009-07-17 04:00:00,64.434,64.434,64.405,64.405,102330000.0
2009-07-17 04:01:00,64.406,64.417,64.38,64.4,77140000.0
2009-07-17 04:02:00,64.386,64.387,64.353,64.353,103830000.0
2009-07-17 04:03:00,64.383,64.383,64.326,64.359,76640000.0
2009-07-17 04:04:00,64.354,64.363,64.346,64.357,64030000.0
2009-07-17 04:05:00,64.359,64.374,64.353,64.357,53320000.0
2009-07-17 04:06:00,64.367,64.399,64.347,64.393,52280000.0
2009-07-17 04:07:00,64.382,64.403,64.382,64.384,55160000.0
2009-07-17 04:08:00,64.388,64.398,64.372,64.396,85350000.0
2009-07-17 04:09:00,64.396,64.404,64.376,64.404,59590000.0
2009-07-17 04:10:00,64.391,64.4,64.381,64.381,13150000.0
2009-07-17 04:11:00,64.388,64.405,64.382,64.392,61280000.0
2009-07-17 04:12:00,64.4,64.4,64.387,64.396,9770000.0
2009-07-17 04:13:00,64.388,64.395,64.382,64.382,60750000.0
2009-07-17 04:14:00,64.392,64.392,64.351,64.351,58380000.0
2009-07-17 04:15:00,64.376,64.383,64.366,64.377,51500000.0
2009-07-17 04:16:00,64.369,64.389,64.366,64.387,52730000.0
2009-07-17 04:17:00,64.388,64.39,64.387,64.388,81010000.0
2009-07-17 04:18:00,64.394,64.394,64.377,64.386,60950000.0
2009-07-17 04:19:00,64.391,64.397,64.379,64.397,18060000.0
2009-07-17 04:20:00,64.415,64.415,64.374,64.374,103150000.0
2009-07-17 04:21:00,64.383,64.383,64.352,64.352,79830000.0
2009-07-17 04:22:00,64.375,64.375,64.351,64.351,100010000.0
2009-07-17 04:23:00,64.361,64.389,64.36,64.384,73510000.0
2009-07-17 04:24:00,64.377,64.384,64.365,64.375,64110000.0
2009-07-17 04:25:00,64.362,64.374,64.362,64.37,56400000.0
2009-07-17 04:26:00,64.357,64.373,64.353,64.368,54690000.0
2009-07-17 04:27:00,64.376,64.39,64.354,64.39,55370000.0
2009-07-17 04:28:00,64.374,64.394,64.371,64.371,76330000.0
2009-07-17 04:29:00,64.388,64.403,64.383,64.396,61630000.0
2009-07-17 04:30:00,64.402,64.402,64.388,64.401,9620000.0
2009-07-17 04:31:00,64.401,64.402,64.384,64.398,69150000.0
2009-07-17 04:32:00,64.407,64.407,64.374,64.386,53450000.0
2009-07-17 04:33:00,64.391,64.405,64.385,64.405,55330000.0
2009-07-17 04:34:00,64.405,64.415,64.383,64.415,50240000.0
2009-07-17 04:35:00,64.411,64.424,64.404,64.415,100870000.0
2009-07-17 04:36:00,64.432,64.432,64.402,64.424,73390000.0
2009-07-17 04:37:00,64.417,64.417,64.409,64.416,98860000.0
2009-07-17 04:38:00,64.405,64.416,64.378,64.399,77260000.0
2009-07-17 04:39:00,64.371,64.402,64.371,64.388,68490000.0
2009-07-17 04:40:00,64.416,64.422,64.393,64.415,56410000.0
2009-07-17 04:41:00,64.399,64.417,64.38,64.405,55910000.0
2009-07-17 04:42:00,64.404,64.404,64.383,64.39,58560000.0
2009-07-17 04:43:00,64.382,64.395,64.382,64.39,83250000.0
2009-07-17 04:44:00,64.399,64.407,64.399,64.401,63260000.0
2009-07-17 04:45:00,64.403,64.408,64.396,64.4,17550000.0
2009-07-17 04:46:00,64.424,64.425,64.413,64.425,62510000.0
2009-07-17 04:47:00,64.432,64.435,64.431,64.431,10570000.0
2009-07-17 04:48:00,64.433,64.433,64.413,64.421,59630000.0
2009-07-17 04:49:00,64.437,64.443,64.422,64.422,55830000.0
2009-07-17 04:50:00,64.411,64.43,64.411,64.428,85640000.0
2009-07-17 04:51:00,64.446,64.446,64.418,64.437,62300000.0
2009-07-17 04:52:00,64.442,64.449,64.432,64.442,9590000.0
2009-07-17 04:53:00,64.451,64.455,64.424,64.455,66370000.0
2009-07-17 04:54:00,64.444,64.444,64.425,64.437,51530000.0
2009-07-17 04:55:00,64.426,64.441,64.414,64.436,56780000.0
2009-07-17 04:56:00,64.435,64.435,64.413,64.432,52120000.0
2009-07-17 04:57:00,64.446,64.447,64.44,64.445,100740000.0
2009-07-17 04:58:00,64.44,64.451,64.421,64.447,77950000.0
2009-07-17 04:59:00,64.456,64.456,64.427,64.445,103510000.0
2009-07-17 05:00:00,64.453,64.453,64.42,64.431,68860000.0
2009-07-17 05:01:00,64.423,64.443,64.418,64.427,65700000.0
2009-07-17 05:02:00,64.444,64.444,64.413,64.441,63440000.0
2009-07-17 05:03:00,64.437,64.441,64.425,64.435,55820000.0
2009-07-17 05:04:00,64.436,64.44,64.422,64.438,52890000.0
2009-07-17 05:05:00,64.431,64.441,64.415,64.418,84960000.0
2009-07-17 05:06:00,64.445,64.452,64.425,64.452,59820000.0
2009-07-17 05:07:00,64.43,64.435,64.43,64.435,2820000.0
2009-07-17 05:08:00,64.431,64.454,64.431,64.452,102710000.0
2009-07-17 05:09:00,64.463,64.463,64.442,64.442,81830000.0
2009-07-17 05:10:00,64.457,64.457,64.449,64.457,95540000.0
2009-07-17 05:11:00,64.457,64.457,64.434,64.439,72980000.0
2009-07-17 05:12:00,64.455,64.455,64.43,64.44,69150000.0
2009-07-17 05:14:00,64.419,64.444,64.419,64.444,49720000.0
2009-07-17 05:15:00,64.435,64.435,64.416,64.433,53650000.0
2009-07-17 05:17:00,64.426,64.441,64.416,64.429,64080000.0
2009-07-17 05:18:00,64.422,64.431,64.413,64.426,18680000.0
2009-07-17 05:19:00,64.417,64.423,64.404,64.415,67340000.0
2009-07-17 05:20:00,64.418,64.425,64.411,64.424,62340000.0
2009-07-17 05:21:00,64.417,64.423,64.412,64.418,63270000.0
2009-07-17 05:22:00,64.421,64.437,64.421,64.431,57240000.0
2009-07-17 05:23:00,64.42,64.432,64.414,64.42,90600000.0
2009-07-17 05:24:00,64.445,64.445,64.416,64.429,63720000.0
2009-07-17 05:25:00,64.441,64.441,64.405,64.411,16720000.0
2009-07-17 05:26:00,64.412,64.415,64.398,64.414,18040000.0
2009-07-17 05:27:00,64.424,64.425,64.407,64.425,112430000.0
2009-07-17 05:28:00,64.417,64.427,64.403,64.427,60940000.0
2009-07-17 05:29:00,64.428,64.43,64.427,64.428,86180000.0
2009-07-17 05:30:00,64.428,64.451,64.417,64.417,77490000.0
2009-07-17 05:31:00,64.427,64.438,64.408,64.428,67200000.0
2009-07-17 05:32:00,64.413,64.444,64.413,64.444,70510000.0
2009-07-17 05:33:00,64.436,64.436,64.404,64.424,55360000.0
2009-07-17 05:34:00,64.425,64.443,64.414,64.443,62650000.0
2009-07-17 05:35:00,64.434,64.439,64.406,64.434,51670000.0
2009-07-17 05:36:00,64.428,64.434,64.422,64.428,111790000.0
2009-07-17 05:37:00,64.433,64.433,64.413,64.431,82170000.0
2009-07-17 05:38:00,64.426,64.431,64.407,64.425,106680000.0
2009-07-17 05:39:00,64.443,64.443,64.413,64.413,81610000.0
2009-07-17 05:40:00,64.435,64.435,64.404,64.41,72250000.0
2009-07-17 05:41:00,64.404,64.422,64.404,64.416,60990000.0
2009-07-17 05:42:00,64.435,64.435,64.43,64.431,65490000.0
2009-07-17 05:43:00,64.437,64.445,64.424,64.445,56670000.0
2009-07-17 05:44:00,64.434,64.434,64.414,64.425,81610000.0
2009-07-17 05:45:00,64.444,64.444,64.409,64.436,65090000.0
2009-07-17 05:46:00,64.421,64.43,64.417,64.42,20110000.0
2009-07-17 05:47:00,64.411,64.43,64.406,64.417,86990000.0
2009-07-17 05:48:00,64.433,64.433,64.397,64.428,63730000.0
2009-07-17 05:49:00,64.42,64.42,64.383,64.396,12770000.0
2009-07-17 05:50:00,64.411,64.411,64.366,64.366,88150000.0
2009-07-17 05:51:00,64.391,64.391,64.365,64.377,61250000.0
2009-07-17 05:52:00,64.375,64.39,64.375,64.385,11690000.0
2009-07-17 05:53:00,64.375,64.379,64.355,64.355,72830000.0
2009-07-17 05:54:00,64.372,64.372,64.328,64.339,83650000.0
2009-07-17 05:55:00,64.33,64.354,64.33,64.338,80880000.0
2009-07-17 05:56:00,64.358,64.384,64.337,64.384,98410000.0
2009-07-17 05:57:00,64.397,64.397,64.368,64.369,75720000.0
2009-07-17 05:58:00,64.378,64.382,64.363,64.382,85410000.0
2009-07-17 05:59:00,64.355,64.377,64.353,64.374,58720000.0
2009-07-17 06:00:00,64.391,64.391,64.359,64.369,107850000.0
2009-07-17 06:01:00,64.364,64.376,64.354,64.365,92620000.0
2009-07-17 06:02:00,64.369,64.386,64.366,64.386,97170000.0
2009-07-17 06:03:00,64.386,64.394,64.367,64.394,57900000.0
2009-07-17 06:04:00,64.373,64.392,64.369,64.371,25630000.0
2009-07-17 06:05:00,64.348,64.359,64.317,64.341,94660000.0
2009-07-17 06:06:00,64.341,64.342,64.32,64.336,74890000.0
2009-07-17 06:07:00,64.342,64.345,64.328,64.345,61910000.0
2009-07-17 06:08:00,64.363,64.363,64.327,64.343,83140000.0
2009-07-17 06:09:00,64.347,64.352,64.318,64.343,105040000.0
2009-07-17 06:10:00,64.32,64.348,64.32,64.342,46270000.0
2009-07-17 06:11:00,64.34,64.352,64.331,64.341,94270000.0
2009-07-17 06:12:00,64.364,64.364,64.336,64.346,56490000.0
2009-07-17 06:13:00,64.343,64.343,64.325,64.342,91530000.0
2009-07-17 06:14:00,64.319,64.344,64.319,64.329,102870000.0
2009-07-17 06:15:00,64.337,64.337,64.311,64.318,80330000.0
2009-07-17 06:16:00,64.325,64.337,64.325,64.336,67830000.0
2009-07-17 06:17:00,64.307,64.333,64.304,64.333,51160000.0
2009-07-17 06:18:00,64.335,64.335,64.294,64.324,114130000.0
2009-07-17 06:19:00,64.312,64.33,64.308,64.309,95610000.0
2009-07-17 06:20:00,64.323,64.329,64.306,64.316,100820000.0
2009-07-17 06:21:00,64.33,64.341,64.283,64.307,121280000.0
2009-07-17 06:22:00,64.328,64.328,64.298,64.305,130350000.0
2009-07-17 06:23:00,64.302,64.314,64.284,64.314,78390000.0
2009-07-17 06:24:00,64.313,64.317,64.286,64.286,121400000.0
2009-07-17 06:25:00,64.305,64.311,64.287,64.299,84720000.0
2009-07-17 06:26:00,64.299,64.301,64.273,64.301,60450000.0
2009-07-17 06:27:00,64.295,64.298,64.274,64.295,78770000.0
2009-07-17 06:28:00,64.272,64.298,64.272,64.287,102220000.0
2009-07-17 06:29:00,64.278,64.289,64.273,64.286,64890000.0
2009-07-17 06:30:00,64.312,64.312,64.278,64.288,78290000.0
2009-07-17 06:31:00,64.306,64.306,64.278,64.305,84840000.0
2009-07-17 06:32:00,64.273,64.301,64.273,64.297,61830000.0
2009-07-17 06:33:00,64.296,64.304,64.293,64.304,110980000.0
2009-07-17 06:34:00,64.282,64.302,64.282,64.294,64670000.0
2009-07-17 06:35:00,64.287,64.307,64.287,64.3,64700000.0
2009-07-17 06:36:00,64.325,64.325,64.301,64.308,95670000.0
2009-07-17 06:37:00,64.297,64.311,64.285,64.304,95750000.0
2009-07-17 06:38:00,64.315,64.315,64.286,64.302,88640000.0
2009-07-17 06:39:00,64.315,64.325,64.304,64.325,72510000.0
2009-07-17 06:40:00,64.309,64.335,64.309,64.309,47210000.0
2009-07-17 06:41:00,64.319,64.344,64.314,64.344,86570000.0
2009-07-17 06:42:00,64.339,64.342,64.328,64.332,70860000.0
2009-07-17 06:43:00,64.34,64.342,64.333,64.335,88010000.0
2009-07-17 06:44:00,64.321,64.357,64.321,64.336,91550000.0
2009-07-17 06:45:00,64.362,64.365,64.342,64.342,106240000.0
2009-07-17 06:46:00,64.358,64.358,64.348,64.357,43110000.0
2009-07-17 06:47:00,64.347,64.362,64.343,64.356,46640000.0
2009-07-17 06:48:00,64.337,64.354,64.332,64.354,98970000.0
2009-07-17 06:49:00,64.348,64.36,64.336,64.349,131030000.0
2009-07-17 06:50:00,64.339,64.354,64.333,64.354,99130000.0
2009-07-17 06:51:00,64.361,64.361,64.332,64.332,99350000.0
2009-07-17 06:52:00,64.341,64.354,64.336,64.345,84180000.0
2009-07-17 06:53:00,64.361,64.367,64.349,64.352,93310000.0
2009-07-17 06:54:00,64.38,64.38,64.353,64.369,102010000.0
2009-07-17 06:55:00,64.373,64.382,64.361,64.378,77400000.0
2009-07-17 06:56:00,64.354,64.405,64.351,64.397,50990000.0
2009-07-17 06:57:00,64.406,64.41,64.385,64.404,24800000.0
2009-07-17 06:58:00,64.408,64.418,64.377,64.393,51770000.0
2009-07-17 06:59:00,64.379,64.395,64.375,64.395,88090000.0
2009-07-17 07:00:00,64.405,64.405,64.378,64.404,67170000.0
2009-07-17 07:01:00,64.395,64.41,64.364,64.39,59850000.0
2009-07-17 07:02:00,64.381,64.411,64.378,64.401,78590000.0
2009-07-17 07:03:00,64.398,64.408,64.372,64.385,60680000.0
2009-07-17 07:04:00,64.387,64.393,64.365,64.393,76310000.0
2009-07-17 07:05:00,64.36,64.384,64.36,64.384,85740000.0
2009-07-17 07:06:00,64.38,64.386,64.379,64.384,65970000.0
2009-07-17 07:07:00,64.385,64.385,64.369,64.375,75380000.0
2009-07-17 07:08:00,64.394,64.394,64.382,64.387,61790000.0
2009-07-17 07:09:00,64.403,64.403,64.375,64.384,32840000.0
2009-07-17 07:10:00,64.391,64.391,64.367,64.384,69640000.0
2009-07-17 07:11:00,64.387,64.389,64.384,64.388,58040000.0
2009-07-17 07:12:00,64.394,64.394,64.369,64.387,87310000.0
2009-07-17 07:13:00,64.387,64.394,64.381,64.394,28400000.0
2009-07-17 07:14:00,64.391,64.396,64.389,64.389,84620000.0
2009-07-17 07:16:00,64.39,64.394,64.365,64.394,103050000.0
2009-07-17 07:17:00,64.358,64.358,64.355,64.357,54970000.0
2009-07-17 07:18:00,64.391,64.394,64.366,64.394,107040000.0
2009-07-17 07:20:00,64.371,64.393,64.368,64.393,87210000.0
2009-07-17 07:21:00,64.387,64.393,64.381,64.39,34120000.0
2009-07-17 07:22:00,64.392,64.392,64.364,64.392,42120000.0
2009-07-17 07:23:00,64.387,64.391,64.366,64.378,34490000.0
2009-07-17 07:24:00,64.36,64.368,64.36,64.366,14520000.0
2009-07-17 07:25:00,64.397,64.397,64.391,64.397,52740000.0
2009-07-17 07:26:00,64.382,64.392,64.375,64.388,43090000.0
2009-07-17 07:27:00,64.38,64.393,64.376,64.378,38900000.0
2009-07-17 07:28:00,64.385,64.389,64.374,64.379,114430000.0
2009-07-17 07:29:00,64.361,64.391,64.361,64.369,60050000.0
2009-07-17 07:30:00,64.395,64.395,64.385,64.394,44640000.0
2009-07-17 07:31:00,64.388,64.401,64.378,64.401,55160000.0
2009-07-17 07:32:00,64.391,64.391,64.363,64.367,53060000.0
2009-07-17 07:33:00,64.379,64.384,64.366,64.375,75570000.0
2009-07-17 07:34:00,64.369,64.376,64.369,64.376,87690000.0
2009-07-17 07:35:00,64.361,64.38,64.356,64.375,104510000.0
2009-07-17 07:36:00,64.385,64.385,64.375,64.376,137830000.0
2009-07-17 07:37:00,64.379,64.382,64.357,64.37,47170000.0
2009-07-17 07:38:00,64.361,64.382,64.361,64.375,54820000.0
2009-07-17 07:39:00,64.37,64.385,64.37,64.383,38190000.0
2009-07-17 07:40:00,64.381,64.392,64.371,64.386,40140000.0
2009-07-17 07:41:00,64.405,64.405,64.382,64.396,44290000.0
2009-07-17 07:42:00,64.387,64.391,64.384,64.385,16750000.0
2009-07-17 07:43:00,64.405,64.419,64.395,64.414,27230000.0
2009-07-17 07:44:00,64.412,64.419,64.397,64.405,71740000.0
2009-07-17 07:45:00,64.428,64.428,64.42,64.426,30320000.0
2009-07-17 07:46:00,64.41,64.422,64.403,64.417,72900000.0
2009-07-17 07:47:00,64.401,64.422,64.401,64.41,31020000.0
2009-07-17 07:48:00,64.424,64.424,64.394,64.4,55260000.0
2009-07-17 07:49:00,64.427,64.427,64.397,64.407,40060000.0
2009-07-17 07:50:00,64.401,64.418,64.393,64.414,76810000.0
2009-07-17 07:51:00,64.429,64.432,64.409,64.417,76340000.0
2009-07-17 07:52:00,64.436,64.442,64.414,64.426,46440000.0
2009-07-17 07:53:00,64.431,64.431,64.411,64.426,40090000.0
2009-07-17 07:54:00,64.435,64.435,64.428,64.434,17440000.0
2009-07-17 07:55:00,64.433,64.441,64.425,64.428,37470000.0
2009-07-17 07:56:00,64.423,64.436,64.421,64.436,93030000.0
2009-07-17 07:57:00,64.444,64.454,64.431,64.438,51780000.0
2009-07-17 07:58:00,64.446,64.446,64.426,64.436,36700000.0
2009-07-17 07:59:00,64.433,64.439,64.413,64.413,104120000.0
2009-07-17 08:00:00,64.424,64.442,64.408,64.423,73170000.0
2009-07-17 08:01:00,64.416,64.416,64.402,64.414,44570000.0
2009-07-17 08:02:00,64.408,64.416,64.405,64.409,34240000.0
2009-07-17 08:03:00,64.427,64.427,64.42,64.427,39550000.0
2009-07-17 08:04:00,64.422,64.442,64.422,64.435,92980000.0
2009-07-17 08:05:00,64.422,64.443,64.422,64.43,96610000.0
2009-07-17 08:06:00,64.455,64.456,64.443,64.443,60740000.0
2009-07-17 08:07:00,64.424,64.451,64.424,64.451,65040000.0
2009-07-17 08:08:00,64.439,64.463,64.439,64.463,53960000.0
2009-07-17 08:09:00,64.453,64.454,64.441,64.449,104930000.0
2009-07-17 08:10:00,64.447,64.462,64.447,64.462,60350000.0
2009-07-17 08:11:00,64.463,64.464,64.444,64.464,77080000.0
2009-07-17 08:12:00,64.456,64.462,64.443,64.455,75960000.0
2009-07-17 08:13:00,64.453,64.482,64.453,64.482,122640000.0
2009-07-17 08:14:00,64.482,64.482,64.447,64.451,94670000.0
2009-07-17 08:15:00,64.466,64.467,64.46,64.466,80590000.0
2009-07-17 08:16:00,64.458,64.472,64.454,64.458,108270000.0
2009-07-17 08:17:00,64.456,64.461,64.45,64.457,77320000.0
2009-07-17 08:18:00,64.472,64.472,64.442,64.448,86600000.0
2009-07-17 08:19:00,64.449,64.473,64.442,64.465,87370000.0
2009-07-17 08:20:00,64.443,64.465,64.443,64.465,59680000.0
2009-07-17 08:21:00,64.474,64.474,64.45,64.465,95560000.0
2009-07-17 08:22:00,64.467,64.47,64.45,64.459,67870000.0
2009-07-17 08:23:00,64.45,64.479,64.45,64.479,88460000.0
2009-07-17 08:24:00,64.484,64.484,64.456,64.475,70560000.0
2009-07-17 08:25:00,64.464,64.471,64.447,64.459,62910000.0
2009-07-17 08:26:00,64.454,64.475,64.454,64.475,88940000.0
2009-07-17 08:27:00,64.487,64.487,64.448,64.451,71770000.0
2009-07-17 08:28:00,64.442,64.461,64.435,64.441,91850000.0
2009-07-17 08:29:00,64.449,64.454,64.435,64.437,81100000.0
2009-07-17 08:30:00,64.454,64.454,64.424,64.452,123140000.0
2009-07-17 08:31:00,64.462,64.462,64.419,64.428,94790000.0
2009-07-17 08:32:00,64.401,64.432,64.401,64.411,71250000.0
2009-07-17 08:33:00,64.422,64.422,64.394,64.401,89890000.0
2009-07-17 08:34:00,64.389,64.389,64.348,64.359,91660000.0
2009-07-17 08:35:00,64.35,64.367,64.338,64.348,82260000.0
2009-07-17 08:36:00,64.388,64.398,64.37,64.387,23150000.0
2009-07-17 08:37:00,64.384,64.4,64.376,64.388,54280000.0
2009-07-17 08:38:00,64.383,64.41,64.383,64.407,59340000.0
2009-07-17 08:39:00,64.415,64.415,64.379,64.379,75730000.0
2009-07-17 08:40:00,64.394,64.407,64.361,64.395,91290000.0
2009-07-17 08:41:00,64.387,64.392,64.363,64.392,125160000.0
2009-07-17 08:42:00,64.388,64.388,64.369,64.387,42950000.0
2009-07-17 08:43:00,64.387,64.404,64.368,64.404,63180000.0
2009-07-17 08:44:00,64.394,64.396,64.376,64.376,70150000.0
2009-07-17 08:45:00,64.378,64.402,64.378,64.402,98770000.0
2009-07-17 08:46:00,64.416,64.416,64.393,64.402,34250000.0
2009-07-17 08:47:00,64.398,64.408,64.393,64.398,80840000.0
2009-07-17 08:48:00,64.406,64.413,64.398,64.398,40230000.0
2009-07-17 08:49:00,64.398,64.414,64.391,64.391,81590000.0
2009-07-17 08:50:00,64.405,64.414,64.384,64.398,87050000.0
2009-07-17 08:51:00,64.393,64.4,64.373,64.397,36700000.0
2009-07-17 08:52:00,64.365,64.387,64.333,64.333,43070000.0
2009-07-17 08:53:00,64.341,64.362,64.33,64.33,67280000.0
2009-07-17 08:54:00,64.351,64.351,64.325,64.335,43100000.0
2009-07-17 08:55:00,64.354,64.376,64.344,64.363,52900000.0
2009-07-17 08:56:00,64.376,64.392,64.366,64.386,79130000.0
2009-07-17 08:57:00,64.39,64.39,64.355,64.374,113940000.0
2009-07-17 08:58:00,64.363,64.39,64.363,64.382,150980000.0
2009-07-17 08:59:00,64.371,64.388,64.356,64.368,67090000.0
2009-07-17 09:00:00,64.373,64.377,64.347,64.368,80630000.0
2009-07-17 09:01:00,64.363,64.365,64.345,64.365,28640000.0
2009-07-17 09:02:00,64.357,64.361,64.335,64.349,45450000.0
2009-07-17 09:03:00,64.357,64.36,64.326,64.353,43260000.0
2009-07-17 09:04:00,64.369,64.379,64.347,64.368,128160000.0
2009-07-17 09:05:00,64.386,64.386,64.364,64.383,80270000.0
2009-07-17 09:06:00,64.393,64.393,64.373,64.392,36100000.0
2009-07-17 09:07:00,64.372,64.391,64.372,64.379,37610000.0
2009-07-17 09:08:00,64.375,64.382,64.357,64.37,11850000.0
2009-07-17 09:09:00,64.365,64.374,64.346,64.374,64930000.0
2009-07-17 09:10:00,64.366,64.366,64.313,64.328,50550000.0
2009-07-17 09:11:00,64.328,64.344,64.315,64.327,99080000.0
2009-07-17 09:12:00,64.345,64.351,64.327,64.339,140920000.0
2009-07-17 09:13:00,64.341,64.362,64.324,64.353,58280000.0
2009-07-17 09:14:00,64.347,64.353,64.343,64.343,112590000.0
2009-07-17 09:15:00,64.358,64.388,64.351,64.385,115880000.0
2009-07-17 09:16:00,64.377,64.379,64.361,64.364,93570000.0
2009-07-17 09:17:00,64.351,64.382,64.351,64.375,71010000.0
2009-07-17 09:18:00,64.384,64.393,64.372,64.377,33350000.0
2009-07-17 09:19:00,64.363,64.401,64.363,64.393,26910000.0
2009-07-17 09:20:00,64.382,64.402,64.382,64.397,51020000.0
2009-07-17 09:21:00,64.405,64.405,64.385,64.389,27700000.0
2009-07-17 09:22:00,64.407,64.407,64.393,64.399,34280000.0
2009-07-17 09:23:00,64.416,64.422,64.404,64.415,44380000.0
2009-07-17 09:24:00,64.425,64.425,64.393,64.408,74660000.0
2009-07-17 09:25:00,64.395,64.395,64.362,64.384,102410000.0
2009-07-17 09:26:00,64.392,64.392,64.357,64.382,73380000.0
2009-07-17 09:27:00,64.401,64.401,64.372,64.389,72890000.0
2009-07-17 09:28:00,64.388,64.396,64.375,64.396,80940000.0
2009-07-17 09:29:00,64.393,64.393,64.359,64.385,124620000.0
2009-07-17 09:30:00,64.388,64.4,64.374,64.396,143770000.0
2009-07-17 09:31:00,64.395,64.406,64.385,64.395,143460000.0
2009-07-17 09:32:00,64.381,64.401,64.373,64.388,114460000.0
2009-07-17 09:33:00,64.396,64.396,64.363,64.387,59420000.0
2009-07-17 09:34:00,64.374,64.385,64.362,64.378,89620000.0
2009-07-17 09:35:00,64.383,64.398,64.368,64.396,82660000.0
2009-07-17 09:36:00,64.399,64.399,64.376,64.394,67320000.0
2009-07-17 09:37:00,64.393,64.41,64.378,64.403,75420000.0
2009-07-17 09:38:00,64.4,64.422,64.384,64.408,59150000.0
2009-07-17 09:39:00,64.415,64.421,64.395,64.416,59700000.0
2009-07-17 09:40:00,64.415,64.421,64.395,64.408,55270000.0
2009-07-17 09:41:00,64.392,64.412,64.388,64.396,120730000.0
2009-07-17 09:42:00,64.415,64.415,64.403,64.407,86010000.0
2009-07-17 09:43:00,64.391,64.411,64.391,64.391,112850000.0
2009-07-17 09:44:00,64.401,64.42,64.401,64.41,81480000.0
2009-07-17 09:45:00,64.434,64.434,64.403,64.408,68130000.0
2009-07-17 09:46:00,64.417,64.421,64.405,64.415,71460000.0
2009-07-17 09:47:00,64.405,64.411,64.392,64.392,62760000.0
2009-07-17 09:48:00,64.414,64.415,64.4,64.415,61310000.0
2009-07-17 09:49:00,64.392,64.422,64.392,64.416,92100000.0
2009-07-17 09:50:00,64.422,64.427,64.405,64.427,62230000.0
2009-07-17 09:51:00,64.419,64.419,64.405,64.405,2260000.0
2009-07-17 09:52:00,64.4,64.414,64.395,64.414,37830000.0
2009-07-17 09:53:00,64.415,64.416,64.402,64.416,42720000.0
2009-07-17 09:54:00,64.421,64.461,64.408,64.461,65230000.0
2009-07-17 09:55:00,64.447,64.478,64.445,64.472,104230000.0
2009-07-17 09:56:00,64.471,64.497,64.45,64.476,72210000.0
2009-07-17 09:57:00,64.478,64.478,64.418,64.418,69620000.0
2009-07-17 09:58:00,64.428,64.438,64.41,64.435,85770000.0
2009-07-17 09:59:00,64.411,64.429,64.406,64.425,133850000.0
2009-07-17 10:00:00,64.408,64.424,64.401,64.418,146670000.0
2009-07-17 10:01:00,64.422,64.458,64.41,64.435,137140000.0
2009-07-17 10:02:00,64.42,64.441,64.412,64.412,116000000.0
2009-07-17 10:03:00,64.438,64.443,64.416,64.443,58110000.0
2009-07-17 10:04:00,64.437,64.453,64.426,64.43,79500000.0
2009-07-17 10:05:00,64.436,64.454,64.424,64.446,84500000.0
2009-07-17 10:06:00,64.446,64.446,64.416,64.429,70060000.0
2009-07-17 10:07:00,64.423,64.441,64.423,64.436,76100000.0
2009-07-17 10:08:00,64.43,64.443,64.424,64.443,60810000.0
2009-07-17 10:09:00,64.447,64.468,64.427,64.449,59810000.0
2009-07-17 10:10:00,64.437,64.452,64.421,64.421,52300000.0
2009-07-17 10:11:00,64.444,64.451,64.416,64.421,110370000.0
2009-07-17 10:12:00,64.433,64.433,64.405,64.407,83070000.0
2009-07-17 10:13:00,64.407,64.412,64.377,64.39,111820000.0
2009-07-17 10:14:00,64.404,64.405,64.382,64.405,83690000.0
2009-07-17 10:15:00,64.416,64.416,64.402,64.407,67690000.0
2009-07-17 10:16:00,64.405,64.405,64.383,64.387,60100000.0
2009-07-17 10:17:00,64.393,64.393,64.371,64.387,63750000.0
2009-07-17 10:18:00,64.391,64.391,64.355,64.378,53830000.0
2009-07-17 10:19:00,64.376,64.383,64.364,64.375,95330000.0
2009-07-17 10:20:00,64.364,64.381,64.364,64.379,68440000.0
2009-07-17 10:21:00,64.389,64.389,64.368,64.382,9770000.0
2009-07-17 10:22:00,64.354,64.389,64.354,64.385,19820000.0
2009-07-17 10:23:00,64.401,64.405,64.389,64.404,13600000.0
2009-07-17 10:24:00,64.41,64.41,64.389,64.404,10150000.0
2009-07-17 10:25:00,64.421,64.425,64.397,64.4,14830000.0
2009-07-17 10:26:00,64.42,64.437,64.418,64.424,17520000.0
2009-07-17 10:27:00,64.426,64.426,64.4,64.424,11090000.0
2009-07-17 10:28:00,64.421,64.428,64.418,64.425,9410000.0
2009-07-17 10:29:00,64.417,64.442,64.414,64.442,12660000.0
2009-07-17 10:30:00,64.444,64.453,64.43,64.453,11500000.0
2009-07-17 10:31:00,64.448,64.448,64.429,64.435,8450000.0
2009-07-17 10:32:00,64.421,64.433,64.421,64.433,7700000.0
2009-07-17 10:33:00,64.426,64.426,64.407,64.415,10140000.0
2009-07-17 10:34:00,64.41,64.413,64.388,64.413,10930000.0
2009-07-17 10:35:00,64.388,64.401,64.383,64.384,15670000.0
2009-07-17 10:36:00,64.403,64.416,64.384,64.388,13340000.0
2009-07-17 10:37:00,64.404,64.414,64.397,64.414,10710000.0
2009-07-17 10:38:00,64.401,64.401,64.382,64.387,12260000.0
2009-07-17 10:39:00,64.409,64.412,64.401,64.405,15260000.0
2009-07-17 10:40:00,64.401,64.42,64.393,64.42,12200000.0
2009-07-17 10:41:00,64.426,64.426,64.417,64.425,13150000.0
2009-07-17 10:42:00,64.418,64.418,64.398,64.407,11280000.0
2009-07-17 10:43:00,64.407,64.416,64.399,64.414,18610000.0
2009-07-17 10:44:00,64.394,64.413,64.394,64.413,11640000.0
2009-07-17 10:45:00,64.404,64.418,64.403,64.415,20740000.0
2009-07-17 10:46:00,64.406,64.423,64.403,64.422,8310000.0
2009-07-17 10:47:00,64.418,64.424,64.4,64.421,12480000.0
2009-07-17 10:48:00,64.432,64.433,64.415,64.433,12640000.0
2009-07-17 10:49:00,64.429,64.432,64.411,64.411,11320000.0
2009-07-17 10:50:00,64.425,64.443,64.425,64.442,9050000.0
2009-07-17 10:51:00,64.46,64.462,64.428,64.428,19580000.0
2009-07-17 10:52:00,64.444,64.473,64.432,64.473,7330000.0
2009-07-17 10:53:00,64.483,64.5,64.477,64.5,16700000.0
2009-07-17 10:54:00,64.516,64.521,64.494,64.513,15200000.0
2009-07-17 10:55:00,64.504,64.509,64.493,64.509,12830000.0
2009-07-17 10:56:00,64.521,64.528,64.51,64.524,16150000.0
2009-07-17 10:57:00,64.528,64.54,64.516,64.54,9790000.0
2009-07-17 10:58:00,64.55,64.551,64.513,64.521,11380000.0
2009-07-17 10:59:00,64.525,64.525,64.506,64.523,15960000.0
2009-07-17 11:00:00,64.526,64.53,64.503,64.53,16420000.0
2009-07-17 11:01:00,64.525,64.531,64.517,64.531,9390000.0
2009-07-17 11:02:00,64.517,64.543,64.517,64.543,18670000.0
2009-07-17 11:03:00,64.55,64.554,64.528,64.529,16200000.0
2009-07-17 11:04:00,64.545,64.552,64.522,64.531,19540000.0
2009-07-17 11:05:00,64.538,64.544,64.527,64.542,13750000.0
2009-07-17 11:06:00,64.54,64.54,64.501,64.507,16160000.0
2009-07-17 11:07:00,64.513,64.522,64.51,64.522,10950000.0
2009-07-17 11:08:00,64.505,64.521,64.502,64.502,13190000.0
2009-07-17 11:09:00,64.521,64.538,64.513,64.538,6580000.0
2009-07-17 11:10:00,64.527,64.547,64.527,64.545,13270000.0
2009-07-17 11:11:00,64.542,64.542,64.519,64.519,10370000.0
2009-07-17 11:12:00,64.555,64.555,64.542,64.545,12210000.0
2009-07-17 11:13:00,64.534,64.543,64.522,64.53,13370000.0
2009-07-17 11:14:00,64.532,64.532,64.516,64.526,11300000.0
2009-07-17 11:15:00,64.541,64.541,64.521,64.531,11650000.0
2009-07-17 11:16:00,64.528,64.541,64.522,64.534,12060000.0
2009-07-17 11:17:00,64.514,64.546,64.514,64.546,16920000.0
2009-07-17 11:18:00,64.552,64.559,64.525,64.525,13180000.0
2009-07-17 11:19:00,64.54,64.54,64.531,64.539,12580000.0
2009-07-17 11:20:00,64.525,64.539,64.523,64.538,11650000.0
2009-07-17 11:21:00,64.552,64.552,64.525,64.53,15230000.0
2009-07-17 11:22:00,64.526,64.564,64.526,64.556,16000000.0
2009-07-17 11:23:00,64.565,64.591,64.559,64.591,16420000.0
2009-07-17 11:24:00,64.593,64.593,64.561,64.561,14650000.0
2009-07-17 11:25:00,64.581,64.59,64.571,64.578,12770000.0
2009-07-17 11:26:00,64.588,64.593,64.569,64.593,12810000.0
2009-07-17 11:27:00,64.592,64.604,64.587,64.599,12390000.0
2009-07-17 11:28:00,64.594,64.608,64.587,64.6,11650000.0
2009-07-17 11:29:00,64.593,64.626,64.593,64.626,18070000.0
2009-07-17 11:30:00,64.633,64.633,64.604,64.604,10330000.0
2009-07-17 11:31:00,64.616,64.616,64.593,64.598,7330000.0
2009-07-17 11:32:00,64.596,64.612,64.592,64.606,15450000.0
2009-07-17 11:33:00,64.61,64.618,64.586,64.586,13960000.0
2009-07-17 11:34:00,64.593,64.615,64.589,64.615,6770000.0
2009-07-17 11:35:00,64.62,64.626,64.603,64.603,14830000.0
2009-07-17 11:36:00,64.619,64.629,64.607,64.627,13900000.0
2009-07-17 11:37:00,64.606,64.606,64.578,64.603,13370000.0
2009-07-17 11:38:00,64.61,64.613,64.587,64.596,16610000.0
2009-07-17 11:39:00,64.61,64.61,64.571,64.597,17520000.0
2009-07-17 11:40:00,64.576,64.594,64.576,64.582,12970000.0
2009-07-17 11:41:00,64.565,64.577,64.565,64.574,13700000.0
2009-07-17 11:42:00,64.59,64.591,64.559,64.569,17320000.0
2009-07-17 11:43:00,64.59,64.59,64.574,64.578,19100000.0
2009-07-17 11:44:00,64.594,64.602,64.57,64.585,13700000.0
2009-07-17 11:45:00,64.611,64.611,64.575,64.608,14460000.0
2009-07-17 11:46:00,64.595,64.607,64.595,64.602,12030000.0
2009-07-17 11:47:00,64.609,64.609,64.581,64.581,7370000.0
2009-07-17 11:48:00,64.608,64.608,64.578,64.591,10340000.0
2009-07-17 11:49:00,64.603,64.607,64.591,64.606,18220000.0
2009-07-17 11:50:00,64.608,64.621,64.593,64.621,20510000.0
2009-07-17 11:51:00,64.627,64.632,64.61,64.61,11080000.0
2009-07-17 11:52:00,64.598,64.599,64.596,64.597,12780000.0
2009-07-17 11:53:00,64.6,64.618,64.597,64.617,17470000.0
2009-07-17 11:54:00,64.623,64.631,64.608,64.608,20690000.0
2009-07-17 11:55:00,64.616,64.631,64.605,64.631,14680000.0
2009-07-17 11:56:00,64.632,64.632,64.615,64.624,14880000.0
2009-07-17 11:57:00,64.638,64.638,64.619,64.636,12820000.0
2009-07-17 11:58:00,64.614,64.637,64.614,64.637,16720000.0
2009-07-17 11:59:00,64.631,64.633,64.627,64.628,16910000.0
2009-07-17 12:00:00,64.629,64.647,64.627,64.633,21120000.0
2009-07-17 12:01:00,64.642,64.658,64.637,64.641,17670000.0
2009-07-17 12:02:00,64.638,64.656,64.638,64.654,12620000.0
2009-07-17 12:03:00,64.661,64.669,64.649,64.665,18400000.0
2009-07-17 12:04:00,64.66,64.672,64.649,64.672,10210000.0
2009-07-17 12:05:00,64.669,64.669,64.641,64.656,15140000.0
2009-07-17 12:06:00,64.67,64.675,64.645,64.667,16920000.0
2009-07-17 12:07:00,64.678,64.678,64.659,64.665,10570000.0
2009-07-17 12:08:00,64.666,64.695,64.666,64.673,17140000.0
2009-07-17 12:09:00,64.661,64.692,64.661,64.688,13340000.0
2009-07-17 12:10:00,64.683,64.688,64.675,64.687,12640000.0
2009-07-17 12:11:00,64.674,64.693,64.669,64.684,19720000.0
2009-07-17 12:12:00,64.676,64.678,64.652,64.652,15820000.0
2009-07-17 12:13:00,64.67,64.671,64.656,64.663,17910000.0
2009-07-17 12:14:00,64.677,64.677,64.64,64.665,90590000.0
2009-07-17 12:15:00,64.671,64.671,64.64,64.67,73190000.0
2009-07-17 12:16:00,64.646,64.676,64.646,64.664,110920000.0
2009-07-17 12:17:00,64.643,64.652,64.62,64.625,118610000.0
2009-07-17 12:18:00,64.647,64.647,64.619,64.625,101240000.0
2009-07-17 12:20:00,64.62,64.649,64.62,64.649,80410000.0
2009-07-17 12:21:00,64.656,64.656,64.624,64.641,30370000.0
2009-07-17 12:22:00,64.645,64.646,64.618,64.646,28340000.0
2009-07-17 12:23:00,64.635,64.66,64.624,64.66,98880000.0
2009-07-17 12:24:00,64.647,64.648,64.618,64.648,110350000.0
2009-07-17 12:25:00,64.655,64.655,64.605,64.61,93150000.0
2009-07-17 12:27:00,64.618,64.642,64.615,64.633,115870000.0
2009-07-17 12:28:00,64.625,64.67,64.622,64.657,93430000.0
2009-07-17 12:29:00,64.638,64.665,64.631,64.646,96550000.0
2009-07-17 12:30:00,64.661,64.661,64.626,64.626,92470000.0
2009-07-17 12:31:00,64.644,64.66,64.631,64.654,64160000.0
2009-07-17 12:32:00,64.654,64.654,64.611,64.627,97480000.0
2009-07-17 12:33:00,64.643,64.643,64.62,64.629,107000000.0
2009-07-17 12:34:00,64.64,64.66,64.636,64.658,56310000.0
2009-07-17 12:35:00,64.634,64.669,64.634,64.643,108220000.0
2009-07-17 12:36:00,64.662,64.662,64.616,64.642,91700000.0
2009-07-17 12:37:00,64.621,64.641,64.611,64.611,106090000.0
2009-07-17 12:38:00,64.623,64.645,64.614,64.629,106020000.0
2009-07-17 12:39:00,64.625,64.648,64.625,64.632,96710000.0
2009-07-17 12:40:00,64.622,64.651,64.622,64.651,50880000.0
2009-07-17 12:41:00,64.636,64.652,64.624,64.652,57890000.0
2009-07-17 12:42:00,64.646,64.65,64.623,64.65,83670000.0
2009-07-17 12:43:00,64.632,64.653,64.63,64.653,64890000.0
2009-07-17 12:44:00,64.652,64.652,64.626,64.652,89700000.0
2009-07-17 12:45:00,64.63,64.654,64.629,64.654,52930000.0
2009-07-17 12:46:00,64.654,64.654,64.622,64.622,57050000.0
2009-07-17 12:47:00,64.627,64.639,64.612,64.633,93960000.0
2009-07-17 12:48:00,64.638,64.638,64.594,64.594,86690000.0
2009-07-17 12:49:00,64.619,64.632,64.594,64.632,72750000.0
2009-07-17 12:50:00,64.612,64.63,64.607,64.624,49610000.0
2009-07-17 12:51:00,64.629,64.629,64.605,64.615,45090000.0
2009-07-17 12:52:00,64.597,64.622,64.597,64.607,64370000.0
2009-07-17 12:53:00,64.592,64.63,64.592,64.618,124100000.0
2009-07-17 12:54:00,64.635,64.635,64.587,64.62,102380000.0
2009-07-17 12:55:00,64.606,64.615,64.59,64.597,109270000.0
2009-07-17 12:57:00,64.614,64.614,64.581,64.589,98320000.0
2009-07-17 12:58:00,64.569,64.603,64.569,64.603,52140000.0
2009-07-17 12:59:00,64.572,64.604,64.572,64.578,95280000.0
2009-07-17 13:00:00,64.573,64.613,64.573,64.596,65910000.0
2009-07-17 13:01:00,64.584,64.611,64.566,64.582,61150000.0
2009-07-17 13:02:00,64.593,64.632,64.577,64.632,54550000.0
2009-07-17 13:03:00,64.629,64.635,64.606,64.625,97970000.0
2009-07-17 13:04:00,64.592,64.622,64.592,64.608,103100000.0
2009-07-17 13:05:00,64.616,64.628,64.597,64.609,151080000.0
2009-07-17 13:06:00,64.643,64.643,64.592,64.606,74920000.0
2009-07-17 13:07:00,64.607,64.612,64.601,64.604,83850000.0
2009-07-17 13:08:00,64.595,64.61,64.585,64.597,100750000.0
2009-07-17 13:09:00,64.605,64.612,64.573,64.611,100590000.0
2009-07-17 13:10:00,64.61,64.61,64.585,64.601,121650000.0
2009-07-17 13:11:00,64.591,64.608,64.564,64.564,74710000.0
2009-07-17 13:12:00,64.585,64.59,64.54,64.54,72840000.0
2009-07-17 13:13:00,64.568,64.568,64.532,64.548,66430000.0
2009-07-17 13:14:00,64.545,64.569,64.537,64.565,123340000.0
2009-07-17 13:15:00,64.57,64.57,64.521,64.546,169510000.0
2009-07-17 13:16:00,64.542,64.542,64.512,64.539,110350000.0
2009-07-17 13:17:00,64.554,64.554,64.528,64.551,73290000.0
2009-07-17 13:18:00,64.552,64.554,64.511,64.554,91200000.0
2009-07-17 13:19:00,64.557,64.557,64.524,64.555,87100000.0
2009-07-17 13:20:00,64.547,64.55,64.515,64.547,88060000.0
2009-07-17 13:21:00,64.532,64.539,64.504,64.539,124260000.0
2009-07-17 13:22:00,64.546,64.564,64.535,64.55,135910000.0
2009-07-17 13:23:00,64.544,64.562,64.539,64.552,99310000.0
2009-07-17 13:24:00,64.559,64.569,64.54,64.553,136610000.0
2009-07-17 13:25:00,64.522,64.551,64.522,64.531,106280000.0
2009-07-17 13:26:00,64.522,64.543,64.508,64.543,102510000.0
2009-07-17 13:27:00,64.553,64.577,64.538,64.548,56740000.0
2009-07-17 13:28:00,64.538,64.557,64.531,64.552,53900000.0
2009-07-17 13:29:00,64.545,64.545,64.522,64.534,112460000.0
2009-07-17 13:30:00,64.542,64.554,64.518,64.544,77060000.0
2009-07-17 13:31:00,64.518,64.553,64.518,64.535,93100000.0
2009-07-17 13:32:00,64.53,64.56,64.53,64.552,73760000.0
2009-07-17 13:33:00,64.579,64.579,64.533,64.571,82020000.0
2009-07-17 13:34:00,64.561,64.562,64.548,64.558,81030000.0
2009-07-17 13:35:00,64.532,64.561,64.532,64.556,104490000.0
2009-07-17 13:36:00,64.572,64.572,64.53,64.545,76390000.0
2009-07-17 13:37:00,64.531,64.551,64.527,64.551,88130000.0
2009-07-17 13:38:00,64.541,64.549,64.527,64.53,63940000.0
2009-07-17 13:39:00,64.553,64.56,64.529,64.56,109610000.0
2009-07-17 13:40:00,64.554,64.56,64.536,64.547,98300000.0
2009-07-17 13:41:00,64.529,64.55,64.529,64.547,102920000.0
2009-07-17 13:42:00,64.553,64.553,64.51,64.516,66180000.0
2009-07-17 13:43:00,64.535,64.535,64.497,64.522,23530000.0
2009-07-17 13:44:00,64.498,64.513,64.495,64.507,94880000.0
2009-07-17 13:45:00,64.484,64.511,64.484,64.493,83210000.0
2009-07-17 13:46:00,64.5,64.513,64.489,64.506,70940000.0
2009-07-17 13:47:00,64.47,64.51,64.47,64.505,88300000.0
2009-07-17 13:48:00,64.514,64.514,64.483,64.502,108660000.0
2009-07-17 13:49:00,64.493,64.501,64.473,64.478,51170000.0
2009-07-17 13:50:00,64.503,64.503,64.469,64.485,97560000.0
2009-07-17 13:51:00,64.483,64.489,64.457,64.483,60760000.0
2009-07-17 13:52:00,64.482,64.482,64.455,64.482,104570000.0
2009-07-17 13:53:00,64.48,64.499,64.47,64.494,114060000.0
2009-07-17 13:54:00,64.488,64.511,64.47,64.511,85020000.0
2009-07-17 13:55:00,64.505,64.51,64.504,64.508,65980000.0
2009-07-17 13:56:00,64.484,64.534,64.484,64.525,43420000.0
2009-07-17 13:57:00,64.523,64.529,64.493,64.527,119140000.0
2009-07-17 13:58:00,64.515,64.537,64.499,64.525,99700000.0
2009-07-17 13:59:00,64.508,64.55,64.508,64.537,103610000.0
2009-07-17 14:00:00,64.557,64.63,64.549,64.57,125760000.0
2009-07-17 14:01:00,64.549,64.574,64.519,64.521,135790000.0
2009-07-17 14:02:00,64.535,64.56,64.524,64.549,82010000.0
2009-07-17 14:03:00,64.568,64.591,64.548,64.578,104640000.0
2009-07-17 14:04:00,64.551,64.57,64.546,64.567,82440000.0
2009-07-17 14:05:00,64.554,64.595,64.544,64.583,61020000.0
2009-07-17 14:06:00,64.593,64.593,64.548,64.564,79750000.0
2009-07-17 14:07:00,64.541,64.568,64.538,64.538,114780000.0
2009-07-17 14:08:00,64.558,64.558,64.525,64.548,67020000.0
2009-07-17 14:09:00,64.552,64.581,64.539,64.576,91100000.0
2009-07-17 14:10:00,64.583,64.592,64.561,64.588,89090000.0
2009-07-17 14:11:00,64.602,64.602,64.568,64.602,56600000.0
2009-07-17 14:12:00,64.589,64.599,64.558,64.592,114300000.0
2009-07-17 14:13:00,64.589,64.602,64.576,64.585,68870000.0
2009-07-17 14:14:00,64.583,64.583,64.567,64.567,65460000.0
2009-07-17 14:15:00,64.593,64.613,64.578,64.603,97420000.0
2009-07-17 14:16:00,64.589,64.607,64.567,64.575,102260000.0
2009-07-17 14:17:00,64.562,64.588,64.562,64.569,83240000.0
2009-07-17 14:18:00,64.598,64.598,64.546,64.559,79590000.0
2009-07-17 14:19:00,64.57,64.597,64.563,64.593,48160000.0
2009-07-17 14:20:00,64.593,64.599,64.56,64.58,94100000.0
2009-07-17 14:21:00,64.597,64.597,64.556,64.579,71920000.0
2009-07-17 14:22:00,64.554,64.573,64.551,64.564,91420000.0
2009-07-17 14:23:00,64.569,64.578,64.515,64.546,92180000.0
2009-07-17 14:24:00,64.538,64.565,64.534,64.541,118610000.0
2009-07-17 14:25:00,64.55,64.57,64.537,64.563,37090000.0
2009-07-17 14:26:00,64.571,64.6,64.557,64.575,49330000.0
2009-07-17 14:27:00,64.597,64.601,64.558,64.594,101780000.0
2009-07-17 14:28:00,64.587,64.618,64.576,64.596,125780000.0
2009-07-17 14:29:00,64.588,64.608,64.574,64.582,99400000.0
2009-07-17 14:30:00,64.618,64.683,64.594,64.616,105630000.0
2009-07-17 14:31:00,64.6,64.603,64.555,64.603,84710000.0
2009-07-17 14:32:00,64.604,64.633,64.583,64.629,100920000.0
2009-07-17 14:33:00,64.639,64.639,64.589,64.632,117470000.0
2009-07-17 14:34:00,64.604,64.629,64.577,64.607,77510000.0
2009-07-17 14:35:00,64.597,64.628,64.579,64.585,56630000.0
2009-07-17 14:36:00,64.615,64.624,64.581,64.624,28600000.0
2009-07-17 14:37:00,64.592,64.619,64.589,64.619,61100000.0
2009-07-17 14:38:00,64.638,64.638,64.618,64.637,87890000.0
2009-07-17 14:39:00,64.631,64.631,64.577,64.609,76540000.0
2009-07-17 14:40:00,64.591,64.624,64.591,64.624,61430000.0
2009-07-17 14:41:00,64.625,64.66,64.618,64.652,88120000.0
2009-07-17 14:42:00,64.671,64.703,64.645,64.653,55920000.0
2009-07-17 14:43:00,64.667,64.677,64.647,64.666,74600000.0
2009-07-17 14:44:00,64.649,64.671,64.64,64.64,79800000.0
2009-07-17 14:45:00,64.671,64.699,64.647,64.699,73390000.0
2009-07-17 14:46:00,64.699,64.706,64.668,64.688,80060000.0
2009-07-17 14:47:00,64.675,64.692,64.66,64.68,64690000.0
2009-07-17 14:48:00,64.668,64.668,64.63,64.647,34730000.0
2009-07-17 14:49:00,64.644,64.672,64.638,64.672,79560000.0
2009-07-17 14:50:00,64.672,64.69,64.655,64.684,57910000.0
2009-07-17 14:51:00,64.702,64.712,64.671,64.712,91050000.0
2009-07-17 14:52:00,64.72,64.72,64.676,64.706,27060000.0
2009-07-17 14:53:00,64.677,64.693,64.647,64.659,86060000.0
2009-07-17 14:54:00,64.685,64.695,64.668,64.687,116360000.0
2009-07-17 14:55:00,64.689,64.703,64.674,64.703,108460000.0
2009-07-17 14:56:00,64.687,64.72,64.684,64.709,48010000.0
2009-07-17 14:57:00,64.717,64.732,64.687,64.732,97910000.0
2009-07-17 14:58:00,64.728,64.752,64.705,64.742,81170000.0
2009-07-17 14:59:00,64.754,64.761,64.727,64.761,81130000.0
2009-07-17 15:00:00,64.768,64.794,64.752,64.794,31370000.0
2009-07-17 15:01:00,64.779,64.833,64.779,64.809,44300000.0
2009-07-17 15:02:00,64.825,64.83,64.786,64.826,35660000.0
2009-07-17 15:03:00,64.824,64.824,64.782,64.811,15220000.0
2009-07-17 15:04:00,64.807,64.838,64.807,64.833,60570000.0
2009-07-17 15:05:00,64.834,64.848,64.807,64.82,44010000.0
2009-07-17 15:06:00,64.831,64.831,64.765,64.799,40410000.0
2009-07-17 15:07:00,64.802,64.802,64.775,64.776,111050000.0
2009-07-17 15:08:00,64.79,64.8,64.767,64.771,52680000.0
2009-07-17 15:09:00,64.796,64.802,64.767,64.78,49070000.0
2009-07-17 15:10:00,64.774,64.837,64.774,64.806,50570000.0
2009-07-17 15:11:00,64.817,64.83,64.794,64.824,46570000.0
2009-07-17 15:12:00,64.816,64.831,64.809,64.817,77170000.0
2009-07-17 15:13:00,64.814,64.905,64.814,64.892,79310000.0
2009-07-17 15:14:00,64.916,64.923,64.872,64.896,109760000.0
2009-07-17 15:15:00,64.899,64.899,64.856,64.863,143870000.0
2009-07-17 15:16:00,64.848,64.875,64.845,64.857,46660000.0
2009-07-17 15:17:00,64.856,64.901,64.856,64.889,50610000.0
2009-07-17 15:18:00,64.911,64.911,64.87,64.872,38210000.0
2009-07-17 15:19:00,64.892,64.892,64.858,64.878,40460000.0
2009-07-17 15:20:00,64.842,64.903,64.837,64.903,44040000.0
2009-07-17 15:21:00,64.909,64.909,64.874,64.882,13750000.0
2009-07-17 15:22:00,64.904,64.912,64.887,64.912,24700000.0
2009-07-17 15:23:00,64.915,64.915,64.882,64.882,69590000.0
2009-07-17 15:24:00,64.907,64.921,64.897,64.917,29850000.0
2009-07-17 15:25:00,64.912,64.917,64.876,64.906,72510000.0
2009-07-17 15:26:00,64.908,64.936,64.89,64.936,35560000.0
2009-07-17 15:27:00,64.941,64.978,64.93,64.971,54720000.0
2009-07-17 15:28:00,64.941,64.971,64.934,64.964,44590000.0
2009-07-17 15:29:00,64.943,64.968,64.941,64.941,73240000.0
2009-07-17 15:30:00,64.963,64.973,64.931,64.961,72530000.0
2009-07-17 15:31:00,64.935,64.958,64.9,64.9,40860000.0
2009-07-17 15:32:00,64.907,64.92,64.859,64.882,41300000.0
2009-07-17 15:33:00,64.891,64.891,64.856,64.856,15040000.0
2009-07-17 15:34:00,64.863,64.877,64.81,64.814,41450000.0
2009-07-17 15:35:00,64.839,64.887,64.821,64.874,94830000.0
2009-07-17 15:36:00,64.889,64.889,64.854,64.878,49760000.0
2009-07-17 15:37:00,64.866,64.883,64.804,64.808,37250000.0
2009-07-17 15:38:00,64.795,64.838,64.791,64.791,106250000.0
2009-07-17 15:39:00,64.8,64.81,64.775,64.791,74830000.0
2009-07-17 15:40:00,64.8,64.814,64.788,64.799,44630000.0
2009-07-17 15:41:00,64.812,64.863,64.811,64.844,38730000.0
2009-07-17 15:42:00,64.869,64.89,64.839,64.89,42030000.0
2009-07-17 15:43:00,64.872,64.903,64.872,64.894,94010000.0
2009-07-17 15:44:00,64.873,64.91,64.87,64.886,99010000.0
2009-07-17 15:45:00,64.873,64.912,64.873,64.907,67580000.0
2009-07-17 15:46:00,64.897,64.912,64.862,64.876,69800000.0
2009-07-17 15:47:00,64.86,64.879,64.824,64.826,64960000.0
2009-07-17 15:48:00,64.828,64.828,64.782,64.789,99980000.0
2009-07-17 15:49:00,64.786,64.803,64.772,64.772,67740000.0
2009-07-17 15:50:00,64.777,64.789,64.76,64.762,75380000.0
2009-07-17 15:51:00,64.787,64.798,64.761,64.79,80010000.0
2009-07-17 15:52:00,64.794,64.813,64.768,64.813,127660000.0
2009-07-17 15:53:00,64.793,64.818,64.786,64.794,96240000.0
2009-07-17 15:54:00,64.822,64.83,64.779,64.788,83970000.0
2009-07-17 15:55:00,64.817,64.822,64.784,64.784,101020000.0
2009-07-17 15:56:00,64.789,64.836,64.789,64.836,78020000.0
2009-07-17 15:57:00,64.85,64.85,64.808,64.817,89360000.0
2009-07-17 15:58:00,64.822,64.851,64.817,64.851,91300000.0
2009-07-17 15:59:00,64.832,64.883,64.832,64.872,64660000.0
2009-07-17 16:00:00,64.873,64.873,64.824,64.848,103270000.0
2009-07-17 16:01:00,64.83,64.844,64.813,64.813,62190000.0
2009-07-17 16:02:00,64.828,64.85,64.807,64.846,95190000.0
2009-07-17 16:03:00,64.862,64.871,64.837,64.855,79120000.0
2009-07-17 16:04:00,64.855,64.856,64.835,64.856,63000000.0
2009-07-17 16:05:00,64.855,64.858,64.836,64.848,90740000.0
2009-07-17 16:06:00,64.876,64.881,64.844,64.86,84440000.0
2009-07-17 16:07:00,64.864,64.872,64.837,64.856,86110000.0
2009-07-17 16:08:00,64.834,64.859,64.817,64.83,89310000.0
2009-07-17 16:09:00,64.861,64.869,64.818,64.848,123910000.0
2009-07-17 16:10:00,64.87,64.87,64.828,64.848,98430000.0
2009-07-17 16:11:00,64.855,64.87,64.833,64.863,75360000.0
2009-07-17 16:12:00,64.874,64.883,64.863,64.875,85800000.0
2009-07-17 16:13:00,64.865,64.882,64.85,64.859,101570000.0
2009-07-17 16:14:00,64.843,64.872,64.839,64.842,84000000.0
2009-07-17 16:15:00,64.851,64.851,64.809,64.834,24840000.0
2009-07-17 16:16:00,64.816,64.861,64.816,64.851,56470000.0
2009-07-17 16:17:00,64.839,64.865,64.835,64.839,63490000.0
2009-07-17 16:18:00,64.867,64.879,64.846,64.858,80390000.0
2009-07-17 16:19:00,64.865,64.878,64.833,64.833,91240000.0
2009-07-17 16:20:00,64.856,64.856,64.825,64.854,131100000.0
2009-07-17 16:21:00,64.854,64.868,64.825,64.848,42040000.0
2009-07-17 16:22:00,64.857,64.892,64.839,64.892,64010000.0
2009-07-17 16:23:00,64.864,64.886,64.864,64.871,72790000.0
2009-07-17 16:24:00,64.877,64.9,64.862,64.894,98600000.0
2009-07-17 16:25:00,64.89,64.912,64.887,64.908,34800000.0
2009-07-17 16:26:00,64.898,64.913,64.895,64.908,80780000.0
2009-07-17 16:27:00,64.938,64.943,64.9,64.9,36610000.0
2009-07-17 16:28:00,64.909,64.92,64.904,64.92,75540000.0
2009-07-17 16:29:00,64.896,64.922,64.893,64.893,89670000.0
2009-07-17 16:30:00,64.9,64.929,64.895,64.921,36290000.0
2009-07-17 16:31:00,64.934,64.94,64.909,64.933,44810000.0
2009-07-17 16:32:00,64.928,64.941,64.916,64.923,68170000.0
2009-07-17 16:33:00,64.913,64.939,64.903,64.922,44940000.0
2009-07-17 16:34:00,64.921,64.944,64.918,64.934,50840000.0
2009-07-17 16:35:00,64.921,64.939,64.894,64.918,77520000.0
2009-07-17 16:36:00,64.935,64.943,64.907,64.913,106000000.0
2009-07-17 16:37:00,64.926,64.943,64.914,64.929,156330000.0
2009-07-17 16:38:00,64.935,64.941,64.915,64.923,68680000.0
2009-07-17 16:39:00,64.95,64.95,64.899,64.903,79750000.0
2009-07-17 16:40:00,64.891,64.913,64.889,64.89,29550000.0
2009-07-17 16:41:00,64.898,64.907,64.872,64.896,41000000.0
2009-07-17 16:42:00,64.906,64.906,64.885,64.885,41760000.0
2009-07-17 16:43:00,64.895,64.904,64.879,64.903,118300000.0
2009-07-17 16:44:00,64.893,64.901,64.877,64.881,83860000.0
2009-07-17 16:45:00,64.906,64.906,64.866,64.876,35810000.0
2009-07-17 16:46:00,64.878,64.89,64.874,64.879,40700000.0
2009-07-17 16:47:00,64.898,64.91,64.889,64.895,12440000.0
2009-07-17 16:48:00,64.916,64.916,64.887,64.907,56290000.0
2009-07-17 16:49:00,64.885,64.896,64.841,64.842,56650000.0
2009-07-17 16:50:00,64.831,64.859,64.831,64.854,99170000.0
2009-07-17 16:51:00,64.871,64.871,64.844,64.849,155070000.0
2009-07-17 16:52:00,64.838,64.869,64.831,64.832,58180000.0
2009-07-17 16:53:00,64.84,64.841,64.818,64.83,113230000.0
2009-07-17 16:54:00,64.833,64.833,64.794,64.809,119300000.0
2009-07-17 16:55:00,64.809,64.834,64.798,64.834,86640000.0
2009-07-17 16:56:00,64.834,64.842,64.82,64.834,70570000.0
2009-07-17 16:57:00,64.846,64.85,64.832,64.847,38900000.0
2009-07-17 16:58:00,64.828,64.841,64.823,64.823,29970000.0
2009-07-17 16:59:00,64.835,64.871,64.831,64.861,51570000.0
2009-07-17 17:00:00,64.876,64.878,64.848,64.877,29150000.0
2009-07-17 17:01:00,64.864,64.864,64.833,64.857,34930000.0
2009-07-17 17:02:00,64.851,64.878,64.842,64.87,43970000.0
2009-07-17 17:03:00,64.884,64.884,64.843,64.843,69300000.0
2009-07-17 17:04:00,64.85,64.886,64.839,64.874,108400000.0
2009-07-17 17:05:00,64.832,64.879,64.832,64.85,76240000.0
2009-07-17 17:06:00,64.873,64.876,64.839,64.857,65480000.0
2009-07-17 17:07:00,64.868,64.879,64.837,64.847,82190000.0
2009-07-17 17:08:00,64.848,64.859,64.838,64.848,130930000.0
2009-07-17 17:09:00,64.851,64.851,64.792,64.792,137310000.0
2009-07-17 17:10:00,64.815,64.824,64.793,64.812,132650000.0
2009-07-17 17:11:00,64.816,64.829,64.797,64.817,107950000.0
2009-07-17 17:12:00,64.84,64.84,64.792,64.81,60080000.0
2009-07-17 17:13:00,64.785,64.798,64.773,64.784,93360000.0
2009-07-17 17:14:00,64.792,64.826,64.792,64.816,92070000.0
2009-07-17 17:15:00,64.825,64.825,64.805,64.816,72970000.0
2009-07-17 17:16:00,64.82,64.84,64.802,64.802,76710000.0
2009-07-17 17:17:00,64.82,64.834,64.815,64.824,59400000.0
2009-07-17 17:18:00,64.842,64.842,64.816,64.836,64220000.0
2009-07-17 17:19:00,64.819,64.822,64.802,64.822,51940000.0
2009-07-17 17:20:00,64.798,64.816,64.785,64.816,112300000.0
2009-07-17 17:21:00,64.832,64.836,64.793,64.831,90030000.0
2009-07-17 17:22:00,64.83,64.861,64.83,64.861,105700000.0
2009-07-17 17:23:00,64.87,64.885,64.841,64.885,79940000.0
2009-07-17 17:24:00,64.894,64.894,64.863,64.867,71870000.0
2009-07-17 17:25:00,64.894,64.894,64.841,64.841,61880000.0
2009-07-17 17:26:00,64.85,64.867,64.849,64.859,67310000.0
2009-07-17 17:27:00,64.875,64.881,64.845,64.873,60940000.0
2009-07-17 17:28:00,64.865,64.883,64.849,64.85,89110000.0
2009-07-17 17:29:00,64.861,64.883,64.852,64.866,68580000.0
2009-07-17 17:30:00,64.871,64.871,64.841,64.853,13560000.0
2009-07-17 17:31:00,64.852,64.852,64.826,64.829,128820000.0
2009-07-17 17:32:00,64.84,64.862,64.827,64.862,105890000.0
2009-07-17 17:33:00,64.863,64.863,64.827,64.84,56200000.0
2009-07-17 17:34:00,64.83,64.852,64.825,64.838,94380000.0
2009-07-17 17:35:00,64.839,64.859,64.825,64.825,83340000.0
2009-07-17 17:36:00,64.858,64.858,64.826,64.845,75150000.0
2009-07-17 17:37:00,64.845,64.875,64.845,64.875,74540000.0
2009-07-17 17:38:00,64.847,64.872,64.842,64.857,61070000.0
2009-07-17 17:39:00,64.873,64.873,64.843,64.852,69430000.0
2009-07-17 17:40:00,64.865,64.871,64.845,64.871,56230000.0
2009-07-17 17:41:00,64.886,64.886,64.871,64.879,117640000.0
2009-07-17 17:42:00,64.882,64.882,64.87,64.872,88970000.0
2009-07-17 17:43:00,64.851,64.883,64.851,64.869,110230000.0
2009-07-17 17:44:00,64.887,64.894,64.863,64.88,82880000.0
2009-07-17 17:45:00,64.899,64.899,64.845,64.869,70320000.0
2009-07-17 17:46:00,64.864,64.891,64.857,64.886,63400000.0
2009-07-17 17:47:00,64.882,64.882,64.862,64.867,66580000.0
2009-07-17 17:48:00,64.893,64.893,64.866,64.883,62860000.0
2009-07-17 17:49:00,64.889,64.896,64.881,64.896,90110000.0
2009-07-17 17:50:00,64.888,64.893,64.864,64.893,69590000.0
2009-07-17 17:51:00,64.885,64.885,64.853,64.856,7930000.0
2009-07-17 17:52:00,64.853,64.888,64.853,64.888,26400000.0
2009-07-17 17:53:00,64.879,64.891,64.869,64.878,34200000.0
2009-07-17 17:54:00,64.892,64.892,64.856,64.868,42940000.0
2009-07-17 17:55:00,64.86,64.873,64.854,64.867,68070000.0
2009-07-17 17:56:00,64.858,64.872,64.853,64.866,107150000.0
2009-07-17 17:57:00,64.87,64.883,64.864,64.877,75910000.0
2009-07-17 17:58:00,64.863,64.871,64.843,64.86,63060000.0
2009-07-17 17:59:00,64.866,64.872,64.845,64.865,93790000.0
2009-07-17 18:00:00,64.874,64.874,64.843,64.867,134230000.0
2009-07-17 18:01:00,64.862,64.871,64.857,64.866,140530000.0
2009-07-17 18:02:00,64.865,64.865,64.845,64.854,134600000.0
2009-07-17 18:03:00,64.861,64.861,64.837,64.852,108100000.0
2009-07-17 18:04:00,64.851,64.867,64.851,64.867,59260000.0
2009-07-17 18:05:00,64.868,64.876,64.844,64.844,87870000.0
2009-07-17 18:06:00,64.874,64.874,64.847,64.864,81630000.0
2009-07-17 18:07:00,64.864,64.864,64.842,64.842,72780000.0
2009-07-17 18:08:00,64.854,64.865,64.843,64.865,75850000.0
2009-07-17 18:09:00,64.874,64.874,64.847,64.858,63860000.0
2009-07-17 18:10:00,64.866,64.869,64.845,64.859,58800000.0
2009-07-17 18:11:00,64.862,64.862,64.845,64.858,57330000.0
2009-07-17 18:12:00,64.863,64.863,64.835,64.841,113840000.0
2009-07-17 18:13:00,64.834,64.853,64.834,64.853,83690000.0
2009-07-17 18:14:00,64.831,64.853,64.831,64.842,113650000.0
2009-07-17 18:15:00,64.856,64.861,64.842,64.842,85800000.0
2009-07-17 18:16:00,64.857,64.861,64.833,64.833,70030000.0
2009-07-17 18:17:00,64.855,64.855,64.841,64.848,70260000.0
2009-07-17 18:18:00,64.863,64.873,64.842,64.849,58970000.0
2009-07-17 18:19:00,64.866,64.868,64.847,64.858,57380000.0
2009-07-17 18:20:00,64.842,64.864,64.842,64.864,93770000.0
2009-07-17 18:21:00,64.875,64.897,64.857,64.886,64520000.0
2009-07-17 18:22:00,64.886,64.886,64.864,64.881,13840000.0
2009-07-17 18:23:00,64.877,64.877,64.862,64.862,101930000.0
2009-07-17 18:24:00,64.894,64.894,64.864,64.864,83610000.0
2009-07-17 18:25:00,64.854,64.882,64.854,64.866,97630000.0
2009-07-17 18:26:00,64.853,64.86,64.84,64.86,77260000.0
2009-07-17 18:27:00,64.871,64.871,64.84,64.862,87820000.0
2009-07-17 18:28:00,64.862,64.87,64.831,64.839,83850000.0
2009-07-17 18:29:00,64.844,64.844,64.801,64.83,69590000.0
2009-07-17 18:30:00,64.824,64.824,64.777,64.812,92480000.0
2009-07-17 18:31:00,64.802,64.82,64.802,64.808,67610000.0
2009-07-17 18:32:00,64.825,64.828,64.804,64.828,89180000.0
2009-07-17 18:33:00,64.816,64.821,64.788,64.792,73430000.0
2009-07-17 18:34:00,64.813,64.821,64.795,64.814,57740000.0
2009-07-17 18:35:00,64.82,64.82,64.777,64.784,93520000.0
2009-07-17 18:36:00,64.803,64.803,64.777,64.788,83620000.0
2009-07-17 18:37:00,64.806,64.806,64.782,64.782,91210000.0
2009-07-17 18:38:00,64.791,64.802,64.78,64.78,79080000.0
2009-07-17 18:39:00,64.806,64.806,64.784,64.797,126840000.0
2009-07-17 18:40:00,64.805,64.806,64.793,64.806,100530000.0
2009-07-17 18:41:00,64.819,64.823,64.804,64.816,72350000.0
2009-07-17 18:42:00,64.815,64.825,64.798,64.825,84820000.0
2009-07-17 18:43:00,64.833,64.833,64.803,64.827,92800000.0
2009-07-17 18:44:00,64.827,64.83,64.826,64.828,78490000.0
2009-07-17 18:45:00,64.834,64.834,64.814,64.828,24260000.0
2009-07-17 18:46:00,64.836,64.837,64.83,64.83,56020000.0
2009-07-17 18:47:00,64.826,64.826,64.803,64.826,52000000.0
2009-07-17 18:48:00,64.827,64.827,64.805,64.815,70310000.0
2009-07-17 18:49:00,64.818,64.818,64.81,64.816,92090000.0
2009-07-17 18:50:00,64.815,64.817,64.809,64.816,125840000.0
2009-07-17 18:51:00,64.823,64.823,64.81,64.81,42030000.0
2009-07-17 18:52:00,64.818,64.819,64.815,64.817,63760000.0
2009-07-17 18:53:00,64.808,64.823,64.808,64.817,75260000.0
2009-07-17 18:54:00,64.825,64.827,64.819,64.819,106230000.0
2009-07-17 18:55:00,64.824,64.824,64.812,64.819,33850000.0
2009-07-17 18:57:00,64.817,64.818,64.811,64.811,42680000.0
2009-07-17 18:58:00,64.818,64.82,64.816,64.816,75560000.0
2009-07-17 18:59:00,64.811,64.832,64.797,64.824,81440000.0
2009-07-17 19:00:00,64.844,64.844,64.798,64.801,35560000.0
2009-07-17 19:01:00,64.794,64.819,64.794,64.816,45680000.0
2009-07-17 19:02:00,64.824,64.825,64.805,64.824,65790000.0
2009-07-17 19:03:00,64.834,64.834,64.801,64.801,41440000.0
2009-07-17 19:04:00,64.805,64.819,64.801,64.805,48530000.0
2009-07-17 19:05:00,64.822,64.825,64.804,64.804,76470000.0
2009-07-17 19:06:00,64.834,64.834,64.803,64.803,96710000.0
2009-07-17 19:07:00,64.815,64.822,64.803,64.803,145410000.0
2009-07-17 19:08:00,64.809,64.824,64.802,64.824,60330000.0
2009-07-17 19:09:00,64.835,64.835,64.803,64.803,80900000.0
2009-07-17 19:10:00,64.82,64.825,64.82,64.825,28080000.0
2009-07-17 19:11:00,64.821,64.826,64.821,64.821,42360000.0
2009-07-17 19:12:00,64.828,64.828,64.82,64.828,47420000.0
2009-07-17 19:13:00,64.819,64.821,64.817,64.818,122970000.0
2009-07-17 19:14:00,64.789,64.803,64.789,64.797,77070000.0
2009-07-17 19:15:00,64.812,64.812,64.774,64.812,35970000.0
2009-07-17 19:16:00,64.803,64.821,64.797,64.815,41520000.0
2009-07-17 19:17:00,64.805,64.814,64.796,64.797,10520000.0
2009-07-17 19:18:00,64.829,64.839,64.815,64.822,57460000.0
2009-07-17 19:19:00,64.814,64.844,64.814,64.833,56880000.0
2009-07-17 19:20:00,64.843,64.843,64.814,64.822,96950000.0
2009-07-17 19:21:00,64.835,64.835,64.822,64.822,147990000.0
2009-07-17 19:22:00,64.806,64.819,64.795,64.815,52380000.0
2009-07-17 19:23:00,64.818,64.834,64.812,64.834,108880000.0
2009-07-17 19:24:00,64.838,64.844,64.816,64.838,113480000.0
2009-07-17 19:25:00,64.835,64.835,64.823,64.832,79380000.0
2009-07-17 19:26:00,64.851,64.863,64.825,64.841,66360000.0
2009-07-17 19:27:00,64.869,64.869,64.845,64.866,39500000.0
2009-07-17 19:28:00,64.872,64.872,64.842,64.851,23900000.0
2009-07-17 19:29:00,64.841,64.856,64.841,64.856,48690000.0
2009-07-17 19:30:00,64.886,64.89,64.857,64.875,28740000.0
2009-07-17 19:31:00,64.874,64.903,64.874,64.898,32390000.0
2009-07-17 19:32:00,64.885,64.961,64.885,64.961,39910000.0
2009-07-17 19:33:00,64.973,64.973,64.938,64.948,63780000.0
2009-07-17 19:34:00,64.941,64.969,64.941,64.948,107270000.0
2009-07-17 19:35:00,64.945,64.98,64.945,64.98,66870000.0
2009-07-17 19:36:00,64.993,64.993,64.945,64.979,72910000.0
2009-07-17 19:37:00,64.962,64.982,64.962,64.976,78720000.0
2009-07-17 19:38:00,64.971,64.992,64.964,64.992,128270000.0
2009-07-17 19:39:00,65.003,65.003,64.989,64.996,140110000.0
2009-07-17 19:40:00,64.981,64.981,64.966,64.975,125300000.0
2009-07-17 19:41:00,64.981,64.981,64.955,64.97,98970000.0
2009-07-17 19:42:00,64.972,64.972,64.933,64.933,53630000.0
2009-07-17 19:43:00,64.942,64.961,64.937,64.948,87270000.0
2009-07-17 19:44:00,64.946,64.953,64.926,64.93,81620000.0
2009-07-17 19:45:00,64.957,64.957,64.914,64.914,63450000.0
2009-07-17 19:46:00,64.921,64.933,64.914,64.933,78490000.0
2009-07-17 19:47:00,64.926,64.928,64.903,64.903,58260000.0
2009-07-17 19:48:00,64.925,64.925,64.91,64.91,58160000.0
2009-07-17 19:49:00,64.922,64.924,64.904,64.924,51740000.0
2009-07-17 19:50:00,64.922,64.931,64.903,64.909,103660000.0
2009-07-17 19:51:00,64.93,64.93,64.904,64.917,84280000.0
2009-07-17 19:52:00,64.911,64.923,64.902,64.916,109820000.0
2009-07-17 19:53:00,64.911,64.945,64.911,64.945,81500000.0
2009-07-17 19:54:00,64.952,64.952,64.904,64.921,67340000.0
2009-07-17 19:55:00,64.91,64.929,64.894,64.917,62870000.0
2009-07-17 19:56:00,64.91,64.916,64.909,64.916,56070000.0
2009-07-17 19:57:00,64.906,64.924,64.895,64.924,59270000.0
2009-07-17 19:58:00,64.913,64.943,64.913,64.943,85390000.0
2009-07-17 19:59:00,64.919,64.932,64.912,64.918,68200000.0
2009-07-17 20:00:00,64.933,64.938,64.92,64.932,10940000.0
2009-07-17 20:01:00,64.92,64.94,64.915,64.934,134940000.0
2009-07-17 20:02:00,64.918,64.939,64.911,64.934,100320000.0
2009-07-17 20:03:00,64.943,64.955,64.915,64.944,57680000.0
2009-07-17 20:05:00,64.934,64.955,64.934,64.955,79630000.0
2009-07-17 20:06:00,64.955,64.955,64.926,64.947,65720000.0
2009-07-17 20:07:00,64.947,64.947,64.924,64.935,72700000.0
2009-07-17 20:08:00,64.931,64.944,64.931,64.938,56160000.0
2009-07-17 20:09:00,64.941,64.941,64.905,64.909,58210000.0
2009-07-17 20:10:00,64.909,64.923,64.904,64.904,53890000.0
2009-07-17 20:11:00,64.913,64.913,64.896,64.913,123380000.0
2009-07-17 20:12:00,64.914,64.914,64.889,64.889,80530000.0
2009-07-17 20:13:00,64.897,64.912,64.892,64.892,111890000.0
2009-07-17 20:14:00,64.901,64.914,64.894,64.907,82710000.0
2009-07-17 20:15:00,64.904,64.91,64.886,64.888,68530000.0
2009-07-17 20:16:00,64.899,64.904,64.89,64.899,64080000.0
2009-07-17 20:17:00,64.885,64.911,64.879,64.879,58360000.0
2009-07-17 20:18:00,64.91,64.91,64.857,64.881,61740000.0
2009-07-17 20:19:00,64.86,64.887,64.852,64.876,83570000.0
2009-07-17 20:20:00,64.869,64.888,64.857,64.879,65140000.0
2009-07-17 20:21:00,64.888,64.892,64.888,64.889,11160000.0
2009-07-17 20:22:00,64.906,64.91,64.891,64.908,55220000.0
2009-07-17 20:23:00,64.883,64.914,64.883,64.907,87350000.0
2009-07-17 20:24:00,64.914,64.914,64.884,64.884,76590000.0
2009-07-17 20:25:00,64.902,64.908,64.899,64.907,66170000.0
2009-07-17 20:26:00,64.901,64.923,64.892,64.914,69440000.0
2009-07-17 20:27:00,64.926,64.933,64.905,64.919,58440000.0
2009-07-17 20:28:00,64.91,64.931,64.9,64.91,64220000.0
2009-07-17 20:29:00,64.915,64.915,64.899,64.899,50830000.0
2009-07-17 20:30:00,64.925,64.925,64.905,64.917,111160000.0
2009-07-17 20:31:00,64.937,64.939,64.936,64.936,79120000.0
2009-07-17 20:32:00,64.921,64.939,64.912,64.928,107480000.0
2009-07-17 20:33:00,64.956,64.956,64.924,64.933,87760000.0
2009-07-17 20:34:00,64.915,64.94,64.915,64.925,67170000.0
2009-07-17 20:35:00,64.926,64.927,64.918,64.926,64540000.0
2009-07-17 20:36:00,64.955,64.955,64.925,64.946,60310000.0
2009-07-17 20:37:00,64.922,64.951,64.922,64.938,54040000.0
2009-07-17 20:38:00,64.953,64.973,64.953,64.961,80520000.0
2009-07-17 20:39:00,64.984,64.989,64.958,64.97,65250000.0
2009-07-17 20:40:00,64.973,64.996,64.964,64.996,11460000.0
2009-07-17 20:41:00,65.006,65.039,64.998,65.027,67930000.0
2009-07-17 20:42:00,65.035,65.035,65.003,65.035,13230000.0
2009-07-17 20:43:00,65.036,65.043,65.014,65.036,63840000.0
2009-07-17 20:44:00,65.036,65.036,65.016,65.03,81890000.0
2009-07-17 20:45:00,65.042,65.042,65.011,65.031,70030000.0
2009-07-17 20:46:00,65.016,65.016,64.997,65.005,107350000.0
2009-07-17 20:47:00,65.002,65.015,64.989,65.001,17510000.0
2009-07-17 20:48:00,65.007,65.007,64.98,64.99,102700000.0
2009-07-17 20:49:00,64.985,64.988,64.964,64.969,99090000.0
2009-07-17 20:50:00,64.973,64.989,64.97,64.984,72640000.0
2009-07-17 20:51:00,64.991,65.003,64.98,65.003,29120000.0
2009-07-17 20:52:00,65.005,65.005,64.969,64.985,26550000.0
2009-07-17 20:53:00,64.975,64.984,64.954,64.978,96050000.0
2009-07-17 20:54:00,64.991,64.991,64.954,64.968,88620000.0
2009-07-17 20:55:00,64.965,64.979,64.951,64.967,89640000.0
2009-07-17 20:56:00,64.957,64.979,64.957,64.967,97260000.0
2009-07-17 20:57:00,64.987,64.987,64.964,64.975,101310000.0
2009-07-17 20:58:00,64.975,64.988,64.968,64.983,88660000.0
2009-07-17 20:59:00,64.977,64.978,64.963,64.974,88430000.0
2009-07-17 21:00:00,64.981,64.981,64.944,64.951,91500000.0
2009-07-17 21:01:00,64.959,64.959,64.944,64.949,59490000.0
2009-07-17 21:02:00,64.939,64.943,64.923,64.928,95290000.0
2009-07-17 21:03:00,64.969,64.969,64.927,64.943,102800000.0
2009-07-17 21:04:00,64.932,64.944,64.93,64.943,50540000.0
2009-07-17 21:05:00,64.942,64.951,64.923,64.93,102220000.0
2009-07-17 21:06:00,64.948,64.956,64.943,64.956,78900000.0
2009-07-17 21:07:00,64.945,64.96,64.944,64.96,98280000.0
2009-07-17 21:08:00,64.94,64.958,64.916,64.933,105980000.0
2009-07-17 21:09:00,64.932,64.932,64.9,64.923,92560000.0
2009-07-17 21:10:00,64.9,64.922,64.9,64.915,59440000.0
2009-07-17 21:11:00,64.916,64.921,64.902,64.921,51380000.0
2009-07-17 21:12:00,64.933,64.933,64.902,64.918,76960000.0
2009-07-17 21:13:00,64.92,64.94,64.914,64.92,59870000.0
2009-07-17 21:14:00,64.931,64.952,64.924,64.924,85210000.0
2009-07-17 21:15:00,64.952,64.952,64.917,64.945,44630000.0
2009-07-17 21:16:00,64.947,64.952,64.932,64.932,53270000.0
2009-07-17 21:17:00,64.94,64.961,64.93,64.961,97880000.0
2009-07-17 21:18:00,64.973,64.987,64.953,64.978,81790000.0
2009-07-17 21:19:00,64.978,64.994,64.975,64.994,69880000.0
2009-07-17 21:20:00,64.995,64.997,64.987,64.988,51010000.0
2009-07-17 21:21:00,65.002,65.002,64.972,64.987,47990000.0
2009-07-17 21:22:00,64.979,65.001,64.977,64.988,62740000.0
2009-07-17 21:23:00,65.002,65.002,64.974,64.983,112450000.0
2009-07-17 21:24:00,65.004,65.004,64.974,65.0,105210000.0
2009-07-17 21:25:00,64.974,64.978,64.944,64.952,108320000.0
2009-07-17 21:26:00,64.97,64.976,64.97,64.976,85090000.0
2009-07-17 21:27:00,64.976,64.976,64.931,64.963,90070000.0
2009-07-17 21:28:00,64.932,64.945,64.91,64.918,46050000.0
2009-07-17 21:29:00,64.928,64.935,64.905,64.919,91150000.0
2009-07-17 21:30:00,64.948,64.949,64.916,64.921,61470000.0
2009-07-17 21:31:00,64.923,64.923,64.894,64.909,59500000.0
2009-07-17 21:32:00,64.891,64.912,64.891,64.907,53130000.0
2009-07-17 21:33:00,64.924,64.924,64.899,64.908,89370000.0
2009-07-17 21:34:00,64.898,64.911,64.89,64.89,103880000.0
2009-07-17 21:35:00,64.902,64.943,64.902,64.943,147160000.0
2009-07-17 21:36:00,64.921,64.952,64.921,64.952,71360000.0
2009-07-17 21:37:00,64.93,64.951,64.93,64.942,90480000.0
2009-07-17 21:38:00,64.943,64.946,64.922,64.937,94950000.0
2009-07-17 21:39:00,64.939,64.939,64.911,64.922,106040000.0
2009-07-17 21:40:00,64.926,64.935,64.921,64.929,122530000.0
2009-07-17 21:41:00,64.933,64.945,64.916,64.945,69590000.0
2009-07-17 21:42:00,64.944,64.944,64.922,64.935,65740000.0
2009-07-17 21:44:00,64.925,64.944,64.925,64.944,128910000.0
2009-07-17 21:45:00,64.953,64.953,64.914,64.943,188700000.0
2009-07-17 21:46:00,64.953,64.959,64.945,64.949,122780000.0
2009-07-17 21:47:00,64.946,64.955,64.944,64.955,82900000.0
2009-07-17 21:48:00,64.965,64.965,64.929,64.95,90630000.0
2009-07-17 21:49:00,64.958,64.96,64.953,64.959,99890000.0
2009-07-17 21:50:00,64.961,64.966,64.95,64.956,99460000.0
2009-07-17 21:51:00,64.966,64.969,64.961,64.962,125960000.0
2009-07-17 21:52:00,64.966,64.968,64.966,64.968,4880000.0
2009-07-17 21:53:00,64.956,64.967,64.946,64.953,104980000.0
2009-07-17 21:54:00,64.977,64.977,64.953,64.96,140960000.0
2009-07-17 21:55:00,64.954,64.972,64.95,64.966,114470000.0
2009-07-17 21:56:00,64.949,64.982,64.949,64.982,112560000.0
2009-07-17 21:57:00,65.005,65.005,64.967,64.988,55510000.0
2009-07-17 21:58:00,64.98,64.997,64.972,64.985,58180000.0
2009-07-17 21:59:00,64.982,65.004,64.982,65.004,110320000.0
2009-07-17 22:00:00,65.01,65.01,64.978,64.991,84930000.0
2009-07-17 22:01:00,64.98,64.982,64.962,64.982,100150000.0
2009-07-17 22:02:00,64.967,64.969,64.958,64.958,78860000.0
2009-07-17 22:03:00,64.985,64.988,64.979,64.979,97490000.0
2009-07-17 22:04:00,64.969,64.993,64.969,64.993,94680000.0
2009-07-17 22:05:00,64.988,64.997,64.988,64.997,121570000.0
2009-07-17 22:06:00,65.017,65.017,64.995,65.005,86310000.0
2009-07-17 22:07:00,65.007,65.008,65.001,65.004,89240000.0
2009-07-17 22:08:00,65.003,65.004,64.989,65.004,61900000.0
2009-07-17 22:09:00,65.033,65.033,65.007,65.008,118240000.0
2009-07-17 22:10:00,64.989,65.005,64.989,65.004,101970000.0
2009-07-17 22:11:00,64.996,65.006,64.992,65.006,110010000.0
2009-07-17 22:12:00,65.032,65.032,64.994,64.994,69830000.0
2009-07-17 22:13:00,64.999,65.013,64.995,65.004,23120000.0
2009-07-17 22:14:00,65.0,65.0,64.972,64.977,106170000.0
2009-07-17 22:15:00,65.003,65.003,64.977,64.98,82850000.0
2009-07-17 22:16:00,64.986,65.001,64.986,64.998,74300000.0
2009-07-17 22:17:00,65.004,65.006,64.989,64.989,90030000.0
2009-07-17 22:18:00,65.015,65.015,65.007,65.008,121660000.0
2009-07-17 22:19:00,64.995,64.999,64.994,64.997,49680000.0
2009-07-17 22:20:00,64.98,64.99,64.97,64.986,104020000.0
2009-07-17 22:21:00,65.0,65.0,64.958,64.969,71730000.0
2009-07-17 22:23:00,64.977,64.99,64.974,64.979,99440000.0
2009-07-17 22:24:00,64.983,64.983,64.934,64.961,87950000.0
2009-07-17 22:25:00,64.938,64.963,64.935,64.963,66550000.0
2009-07-17 22:26:00,64.938,64.969,64.938,64.944,46240000.0
2009-07-17 22:27:00,64.977,64.977,64.969,64.97,121090000.0
2009-07-17 22:28:00,64.956,64.956,64.935,64.946,104800000.0
2009-07-17 22:30:00,64.962,64.962,64.927,64.934,134730000.0
2009-07-17 22:32:00,64.917,64.935,64.917,64.935,86190000.0
2009-07-17 22:33:00,64.955,64.955,64.936,64.947,115130000.0
2009-07-17 22:34:00,64.922,64.936,64.922,64.936,84750000.0
2009-07-17 22:35:00,64.909,64.909,64.903,64.907,69470000.0
2009-07-17 22:36:00,64.941,64.941,64.887,64.899,80650000.0
2009-07-17 22:37:00,64.89,64.901,64.877,64.886,107600000.0
2009-07-17 22:39:00,64.907,64.907,64.886,64.904,86030000.0
2009-07-17 22:40:00,64.902,64.906,64.902,64.906,88090000.0
2009-07-17 22:41:00,64.878,64.904,64.875,64.896,63950000.0
2009-07-17 22:42:00,64.897,64.904,64.893,64.898,113610000.0
2009-07-17 22:43:00,64.881,64.895,64.881,64.885,75730000.0
2009-07-17 22:44:00,64.885,64.896,64.885,64.896,75100000.0
2009-07-17 22:45:00,64.905,64.905,64.878,64.886,111810000.0
2009-07-17 22:46:00,64.887,64.887,64.863,64.885,106140000.0
2009-07-17 22:47:00,64.884,64.884,64.871,64.883,88230000.0
2009-07-17 22:48:00,64.896,64.896,64.888,64.888,70380000.0
2009-07-17 22:49:00,64.883,64.883,64.871,64.871,50650000.0
2009-07-17 22:50:00,64.877,64.904,64.875,64.904,92960000.0
2009-07-17 22:51:00,64.899,64.926,64.893,64.911,69020000.0
2009-07-17 22:53:00,64.888,64.909,64.882,64.909,96830000.0
2009-07-17 22:54:00,64.909,64.916,64.887,64.916,108480000.0
2009-07-17 22:55:00,64.87,64.87,64.867,64.868,47320000.0
2009-07-17 22:57:00,64.905,64.907,64.899,64.899,104550000.0
2009-07-17 22:58:00,64.879,64.887,64.878,64.887,123490000.0
2009-07-17 22:59:00,64.879,64.888,64.879,64.881,102860000.0
2009-07-20 02:01:00,65.06,65.068,65.059,65.065,82240000.0
2009-07-20 02:02:00,65.051,65.054,65.033,65.053,59980000.0
2009-07-20 02:03:00,65.062,65.064,65.049,65.06,61820000.0
2009-07-20 02:04:00,65.047,65.05,65.046,65.049,61850000.0
2009-07-20 02:05:00,65.055,65.057,65.051,65.051,62170000.0
2009-07-20 02:06:00,65.047,65.049,65.015,65.034,81580000.0
2009-07-20 02:07:00,65.062,65.073,65.061,65.072,105530000.0
2009-07-20 02:08:00,65.077,65.079,65.076,65.078,80550000.0
2009-07-20 02:09:00,65.065,65.08,65.065,65.072,116180000.0
2009-07-20 02:10:00,65.068,65.07,65.045,65.045,53040000.0
2009-07-20 02:11:00,65.056,65.06,65.046,65.049,61090000.0
2009-07-20 02:12:00,65.067,65.069,65.043,65.056,58820000.0
2009-07-20 02:13:00,65.043,65.072,65.043,65.071,77850000.0
2009-07-20 02:14:00,65.075,65.096,65.075,65.087,73060000.0
2009-07-20 02:15:00,65.103,65.105,65.083,65.091,76420000.0
2009-07-20 02:16:00,65.085,65.089,65.011,65.074,91370000.0
2009-07-20 02:17:00,65.097,65.104,65.086,65.099,58590000.0
2009-07-20 02:18:00,65.092,65.093,65.079,65.09,107780000.0
2009-07-20 02:19:00,65.104,65.107,65.099,65.1,130760000.0
2009-07-20 02:20:00,65.125,65.133,65.099,65.125,142200000.0
2009-07-20 02:21:00,65.126,65.133,65.101,65.118,130830000.0
2009-07-20 02:22:00,65.125,65.13,65.108,65.117,86650000.0
2009-07-20 02:23:00,65.142,65.143,65.126,65.137,70070000.0
2009-07-20 02:24:00,65.139,65.145,65.134,65.137,77680000.0
2009-07-20 02:25:00,65.133,65.133,65.119,65.13,93990000.0
2009-07-20 02:26:00,65.144,65.144,65.126,65.127,66000000.0
2009-07-20 02:27:00,65.124,65.137,65.1,65.128,45730000.0
2009-07-20 02:28:00,65.139,65.145,65.129,65.145,34460000.0
2009-07-20 02:29:00,65.148,65.148,65.14,65.14,31390000.0
2009-07-20 02:30:00,65.158,65.169,65.131,65.155,49860000.0
2009-07-20 02:31:00,65.161,65.183,65.151,65.183,29520000.0
2009-07-20 02:32:00,65.182,65.206,65.172,65.177,37380000.0
2009-07-20 02:33:00,65.204,65.241,65.199,65.235,65160000.0
2009-07-20 02:34:00,65.208,65.223,65.192,65.216,84690000.0
2009-07-20 02:35:00,65.19,65.203,65.184,65.198,103060000.0
2009-07-20 02:36:00,65.182,65.194,65.181,65.192,106250000.0
2009-07-20 02:37:00,65.186,65.192,65.172,65.192,50740000.0
2009-07-20 02:38:00,65.189,65.202,65.183,65.195,147380000.0
2009-07-20 02:39:00,65.185,65.192,65.159,65.168,95660000.0
2009-07-20 02:40:00,65.181,65.19,65.175,65.181,56620000.0
2009-07-20 02:41:00,65.184,65.184,65.165,65.18,56790000.0
2009-07-20 02:42:00,65.19,65.21,65.19,65.203,9960000.0
2009-07-20 02:43:00,65.213,65.218,65.197,65.217,44000000.0
2009-07-20 02:44:00,65.233,65.244,65.22,65.235,35740000.0
2009-07-20 02:45:00,65.24,65.24,65.223,65.237,87240000.0
2009-07-20 02:46:00,65.214,65.241,65.213,65.223,125210000.0
2009-07-20 02:47:00,65.244,65.252,65.224,65.242,47230000.0
2009-07-20 02:48:00,65.237,65.238,65.207,65.215,42520000.0
2009-07-20 02:49:00,65.202,65.232,65.197,65.213,26030000.0
2009-07-20 02:50:00,65.194,65.212,65.194,65.209,79180000.0
2009-07-20 02:51:00,65.234,65.234,65.216,65.227,67820000.0
2009-07-20 02:52:00,65.217,65.225,65.205,65.205,147100000.0
2009-07-20 02:53:00,65.202,65.204,65.177,65.193,97020000.0
2009-07-20 02:54:00,65.187,65.187,65.155,65.16,76700000.0
2009-07-20 02:55:00,65.148,65.169,65.144,65.158,50840000.0
2009-07-20 02:56:00,65.16,65.168,65.152,65.153,42190000.0
2009-07-20 02:57:00,65.16,65.16,65.143,65.144,68840000.0
2009-07-20 02:59:00,65.146,65.176,65.143,65.176,36330000.0
2009-07-20 03:00:00,65.178,65.179,65.175,65.177,84420000.0
2009-07-20 03:01:00,65.157,65.181,65.157,65.173,73270000.0
2009-07-20 03:02:00,65.171,65.19,65.156,65.188,38760000.0
2009-07-20 03:03:00,65.177,65.181,65.166,65.181,75530000.0
2009-07-20 03:04:00,65.165,65.183,65.165,65.171,38930000.0
2009-07-20 03:05:00,65.179,65.188,65.179,65.184,97310000.0
2009-07-20 03:06:00,65.182,65.196,65.179,65.189,67900000.0
2009-07-20 03:07:00,65.181,65.201,65.18,65.2,63350000.0
2009-07-20 03:08:00,65.203,65.23,65.203,65.23,47030000.0
2009-07-20 03:09:00,65.23,65.259,65.222,65.248,127290000.0
2009-07-20 03:10:00,65.26,65.272,65.251,65.266,100450000.0
2009-07-20 03:11:00,65.259,65.259,65.243,65.256,78150000.0
2009-07-20 03:12:00,65.253,65.254,65.241,65.252,55040000.0
2009-07-20 03:13:00,65.243,65.255,65.243,65.243,54280000.0
2009-07-20 03:14:00,65.252,65.264,65.251,65.254,22590000.0
2009-07-20 03:15:00,65.255,65.261,65.246,65.257,79650000.0
2009-07-20 03:16:00,65.264,65.264,65.247,65.248,100790000.0
2009-07-20 03:17:00,65.255,65.264,65.245,65.257,81150000.0
2009-07-20 03:18:00,65.252,65.264,65.242,65.263,71880000.0
2009-07-20 03:19:00,65.257,65.269,65.25,65.265,92080000.0
2009-07-20 03:20:00,65.267,65.273,65.264,65.27,121770000.0
2009-07-20 03:21:00,65.268,65.27,65.253,65.266,87980000.0
2009-07-20 03:22:00,65.253,65.274,65.253,65.255,87120000.0
2009-07-20 03:23:00,65.258,65.268,65.242,65.266,75970000.0
2009-07-20 03:24:00,65.263,65.281,65.258,65.281,91790000.0
2009-07-20 03:25:00,65.275,65.287,65.26,65.262,64420000.0
2009-07-20 03:26:00,65.272,65.292,65.272,65.292,72880000.0
2009-07-20 03:27:00,65.292,65.294,65.277,65.285,93050000.0
2009-07-20 03:28:00,65.282,65.282,65.257,65.257,63780000.0
2009-07-20 03:29:00,65.267,65.288,65.257,65.268,96730000.0
2009-07-20 03:30:00,65.275,65.275,65.261,65.273,66670000.0
2009-07-20 03:31:00,65.266,65.271,65.254,65.254,85950000.0
2009-07-20 03:32:00,65.261,65.274,65.253,65.257,85250000.0
2009-07-20 03:33:00,65.267,65.268,65.252,65.267,76100000.0
2009-07-20 03:34:00,65.263,65.263,65.252,65.258,100640000.0
2009-07-20 03:35:00,65.271,65.271,65.238,65.251,86780000.0
2009-07-20 03:36:00,65.247,65.253,65.234,65.253,100190000.0
2009-07-20 03:37:00,65.253,65.257,65.225,65.257,121780000.0
2009-07-20 03:38:00,65.233,65.256,65.233,65.242,76610000.0
2009-07-20 03:39:00,65.252,65.252,65.234,65.246,76800000.0
2009-07-20 03:40:00,65.256,65.268,65.244,65.268,64150000.0
2009-07-20 03:41:00,65.263,65.284,65.263,65.272,102670000.0
2009-07-20 03:42:00,65.276,65.293,65.276,65.289,54950000.0
2009-07-20 03:43:00,65.287,65.303,65.284,65.284,67980000.0
2009-07-20 03:44:00,65.283,65.283,65.263,65.263,61910000.0
2009-07-20 03:45:00,65.28,65.282,65.263,65.266,91490000.0
2009-07-20 03:46:00,65.264,65.272,65.257,65.265,90020000.0
2009-07-20 03:47:00,65.268,65.268,65.26,65.268,50510000.0
2009-07-20 03:48:00,65.281,65.283,65.268,65.275,39520000.0
2009-07-20 03:49:00,65.259,65.283,65.25,65.26,44230000.0
2009-07-20 03:50:00,65.249,65.254,65.244,65.254,76770000.0
2009-07-20 03:51:00,65.262,65.262,65.234,65.24,119180000.0
2009-07-20 03:52:00,65.249,65.252,65.231,65.246,36590000.0
2009-07-20 03:53:00,65.236,65.241,65.228,65.24,49710000.0
2009-07-20 03:54:00,65.251,65.261,65.244,65.26,91740000.0
2009-07-20 03:56:00,65.255,65.265,65.255,65.263,16730000.0
2009-07-20 03:57:00,65.266,65.269,65.253,65.257,38400000.0
2009-07-20 03:58:00,65.256,65.272,65.256,65.258,47690000.0
2009-07-20 03:59:00,65.275,65.278,65.269,65.271,71910000.0
2009-07-20 04:00:00,65.272,65.272,65.241,65.267,78090000.0
2009-07-20 04:01:00,65.241,65.269,65.239,65.262,45470000.0
2009-07-20 04:02:00,65.27,65.283,65.257,65.26,67470000.0
2009-07-20 04:03:00,65.276,65.276,65.254,65.267,40400000.0
2009-07-20 04:04:00,65.262,65.273,65.254,65.267,64330000.0
2009-07-20 04:05:00,65.287,65.296,65.269,65.293,34260000.0
2009-07-20 04:06:00,65.306,65.306,65.277,65.294,73110000.0
2009-07-20 04:07:00,65.274,65.292,65.274,65.292,28020000.0
2009-07-20 04:08:00,65.284,65.291,65.284,65.291,15590000.0
2009-07-20 04:09:00,65.301,65.301,65.288,65.296,46470000.0
2009-07-20 04:10:00,65.292,65.296,65.29,65.296,34800000.0
2009-07-20 04:11:00,65.312,65.312,65.294,65.299,41450000.0
2009-07-20 04:12:00,65.306,65.309,65.291,65.305,57580000.0
2009-07-20 04:13:00,65.314,65.318,65.29,65.291,53040000.0
2009-07-20 04:14:00,65.293,65.321,65.293,65.305,140730000.0
2009-07-20 04:15:00,65.331,65.331,65.303,65.323,103570000.0
2009-07-20 04:16:00,65.303,65.322,65.303,65.32,82090000.0
2009-07-20 04:17:00,65.317,65.324,65.311,65.324,80730000.0
2009-07-20 04:18:00,65.325,65.325,65.318,65.318,52930000.0
2009-07-20 04:19:00,65.329,65.333,65.307,65.333,53270000.0
2009-07-20 04:20:00,65.337,65.346,65.332,65.337,56000000.0
2009-07-20 04:21:00,65.323,65.338,65.315,65.323,54800000.0
2009-07-20 04:22:00,65.306,65.322,65.292,65.308,119400000.0
2009-07-20 04:23:00,65.304,65.341,65.304,65.316,47610000.0
2009-07-20 04:24:00,65.319,65.333,65.315,65.333,48390000.0
2009-07-20 04:25:00,65.322,65.338,65.317,65.338,56160000.0
2009-07-20 04:26:00,65.361,65.369,65.343,65.365,15620000.0
2009-07-20 04:27:00,65.362,65.362,65.337,65.337,34430000.0
2009-07-20 04:28:00,65.337,65.341,65.333,65.336,43360000.0
2009-07-20 04:29:00,65.338,65.355,65.338,65.34,31080000.0
2009-07-20 04:30:00,65.359,65.359,65.344,65.35,87760000.0
2009-07-20 04:31:00,65.335,65.352,65.335,65.351,80820000.0
2009-07-20 04:32:00,65.331,65.353,65.331,65.345,108080000.0
2009-07-20 04:33:00,65.347,65.347,65.325,65.325,52200000.0
2009-07-20 04:34:00,65.329,65.333,65.312,65.326,113640000.0
2009-07-20 04:35:00,65.328,65.332,65.314,65.326,123840000.0
2009-07-20 04:36:00,65.319,65.332,65.317,65.332,94530000.0
2009-07-20 04:37:00,65.335,65.338,65.328,65.338,30790000.0
2009-07-20 04:38:00,65.33,65.341,65.319,65.332,102380000.0
2009-07-20 04:39:00,65.334,65.343,65.321,65.343,63440000.0
2009-07-20 04:40:00,65.333,65.342,65.332,65.341,75950000.0
2009-07-20 04:42:00,65.333,65.34,65.323,65.334,73630000.0
2009-07-20 04:43:00,65.329,65.342,65.329,65.342,89470000.0
2009-07-20 04:44:00,65.333,65.352,65.333,65.346,72980000.0
2009-07-20 04:45:00,65.352,65.353,65.334,65.353,81920000.0
2009-07-20 04:46:00,65.348,65.349,65.346,65.349,79150000.0
2009-07-20 04:47:00,65.345,65.345,65.325,65.341,61640000.0
2009-07-20 04:48:00,65.341,65.341,65.325,65.332,96530000.0
2009-07-20 04:49:00,65.326,65.352,65.326,65.352,71910000.0
2009-07-20 04:50:00,65.361,65.374,65.357,65.357,66240000.0
2009-07-20 04:51:00,65.383,65.402,65.364,65.402,98130000.0
2009-07-20 04:52:00,65.391,65.403,65.381,65.403,52770000.0
2009-07-20 04:53:00,65.395,65.395,65.384,65.394,33630000.0
2009-07-20 04:54:00,65.389,65.393,65.368,65.384,55030000.0
2009-07-20 04:55:00,65.375,65.399,65.375,65.398,92660000.0
2009-07-20 04:56:00,65.388,65.413,65.383,65.404,110320000.0
2009-07-20 04:57:00,65.398,65.398,65.373,65.386,97050000.0
2009-07-20 04:58:00,65.391,65.403,65.374,65.385,82630000.0
2009-07-20 04:59:00,65.382,65.393,65.375,65.391,97370000.0
2009-07-20 05:00:00,65.404,65.407,65.376,65.396,105160000.0
2009-07-20 05:01:00,65.394,65.401,65.385,65.401,132730000.0
2009-07-20 05:02:00,65.392,65.401,65.376,65.391,106880000.0
2009-07-20 05:03:00,65.39,65.39,65.369,65.369,51000000.0
2009-07-20 05:04:00,65.391,65.391,65.367,65.367,42050000.0
2009-07-20 05:05:00,65.375,65.388,65.366,65.366,113210000.0
2009-07-20 05:06:00,65.383,65.393,65.365,65.374,98630000.0
2009-07-20 05:07:00,65.364,65.392,65.359,65.387,91550000.0
2009-07-20 05:08:00,65.367,65.407,65.367,65.387,76030000.0
2009-07-20 05:09:00,65.413,65.434,65.403,65.414,100620000.0
2009-07-20 05:10:00,65.433,65.433,65.408,65.419,52870000.0
2009-07-20 05:11:00,65.396,65.421,65.396,65.396,79360000.0
2009-07-20 05:12:00,65.425,65.429,65.405,65.423,90330000.0
2009-07-20 05:13:00,65.403,65.428,65.389,65.428,104200000.0
2009-07-20 05:14:00,65.43,65.442,65.426,65.437,111820000.0
2009-07-20 05:15:00,65.445,65.457,65.426,65.457,71250000.0
2009-07-20 05:16:00,65.438,65.459,65.431,65.441,65270000.0
2009-07-20 05:17:00,65.469,65.481,65.454,65.464,127710000.0
2009-07-20 05:18:00,65.47,65.483,65.448,65.48,64440000.0
2009-07-20 05:19:00,65.465,65.488,65.438,65.452,86100000.0
2009-07-20 05:20:00,65.448,65.469,65.433,65.449,87900000.0
2009-07-20 05:21:00,65.458,65.46,65.454,65.456,63290000.0
2009-07-20 05:22:00,65.429,65.443,65.429,65.442,111990000.0
2009-07-20 05:23:00,65.436,65.438,65.43,65.431,85140000.0
2009-07-20 05:24:00,65.445,65.45,65.435,65.435,63930000.0
2009-07-20 05:25:00,65.455,65.455,65.442,65.443,85660000.0
2009-07-20 05:26:00,65.446,65.453,65.434,65.434,106850000.0
2009-07-20 05:27:00,65.452,65.452,65.414,65.434,84220000.0
2009-07-20 05:28:00,65.437,65.438,65.416,65.428,149840000.0
2009-07-20 05:29:00,65.433,65.433,65.404,65.421,129810000.0
2009-07-20 05:30:00,65.41,65.422,65.397,65.414,98920000.0
2009-07-20 05:31:00,65.384,65.412,65.384,65.412,103800000.0
2009-07-20 05:32:00,65.401,65.412,65.388,65.388,126570000.0
2009-07-20 05:33:00,65.401,65.401,65.375,65.387,49270000.0
2009-07-20 05:34:00,65.384,65.394,65.384,65.392,63650000.0
2009-07-20 05:35:00,65.388,65.391,65.37,65.386,89680000.0
2009-07-20 05:36:00,65.405,65.423,65.395,65.413,103640000.0
2009-07-20 05:37:00,65.413,65.423,65.403,65.415,100720000.0
2009-07-20 05:38:00,65.421,65.421,65.405,65.407,62050000.0
2009-07-20 05:39:00,65.428,65.429,65.397,65.399,102080000.0
2009-07-20 05:40:00,65.406,65.418,65.402,65.411,57080000.0
2009-07-20 05:41:00,65.412,65.416,65.401,65.414,122350000.0
2009-07-20 05:42:00,65.426,65.428,65.406,65.428,85180000.0
2009-07-20 05:43:00,65.411,65.436,65.41,65.411,70270000.0
2009-07-20 05:44:00,65.415,65.422,65.409,65.409,80080000.0
2009-07-20 05:45:00,65.428,65.455,65.418,65.455,93310000.0
2009-07-20 05:46:00,65.444,65.457,65.435,65.446,26750000.0
2009-07-20 05:47:00,65.434,65.451,65.434,65.451,65920000.0
2009-07-20 05:48:00,65.442,65.442,65.424,65.434,106720000.0
2009-07-20 05:49:00,65.416,65.438,65.416,65.432,104630000.0
2009-07-20 05:50:00,65.412,65.429,65.405,65.422,106510000.0
2009-07-20 05:51:00,65.405,65.421,65.402,65.402,72190000.0
2009-07-20 05:52:00,65.411,65.417,65.398,65.398,86660000.0
2009-07-20 05:53:00,65.4,65.414,65.393,65.414,78770000.0
2009-07-20 05:54:00,65.414,65.414,65.4,65.406,109620000.0
2009-07-20 05:55:00,65.403,65.423,65.403,65.415,90120000.0
2009-07-20 05:56:00,65.405,65.405,65.383,65.401,87340000.0
2009-07-20 05:57:00,65.41,65.41,65.393,65.407,78930000.0
2009-07-20 05:58:00,65.386,65.419,65.386,65.409,95540000.0
2009-07-20 05:59:00,65.406,65.418,65.401,65.417,81080000.0
2009-07-20 06:00:00,65.424,65.425,65.416,65.419,109400000.0
2009-07-20 06:01:00,65.419,65.427,65.406,65.422,58150000.0
2009-07-20 06:02:00,65.407,65.431,65.405,65.415,57780000.0
2009-07-20 06:03:00,65.427,65.428,65.406,65.421,99520000.0
2009-07-20 06:04:00,65.414,65.427,65.414,65.424,108260000.0
2009-07-20 06:05:00,65.43,65.437,65.429,65.433,140000000.0
2009-07-20 06:06:00,65.418,65.419,65.407,65.408,103500000.0
2009-07-20 06:08:00,65.421,65.421,65.414,65.417,153060000.0
2009-07-20 06:09:00,65.42,65.433,65.407,65.433,100980000.0
2009-07-20 06:10:00,65.435,65.437,65.424,65.433,100830000.0
2009-07-20 06:11:00,65.416,65.427,65.413,65.422,100760000.0
2009-07-20 06:12:00,65.422,65.426,65.404,65.421,88830000.0
2009-07-20 06:13:00,65.415,65.419,65.405,65.419,138460000.0
2009-07-20 06:14:00,65.427,65.436,65.417,65.433,223890000.0
2009-07-20 06:15:00,65.428,65.429,65.412,65.421,139690000.0
2009-07-20 06:17:00,65.432,65.432,65.41,65.422,71900000.0
2009-07-20 06:18:00,65.436,65.436,65.416,65.425,63870000.0
2009-07-20 06:19:00,65.424,65.424,65.409,65.409,115590000.0
2009-07-20 06:20:00,65.415,65.426,65.41,65.416,107530000.0
2009-07-20 06:21:00,65.406,65.434,65.406,65.434,107540000.0
2009-07-20 06:22:00,65.421,65.449,65.421,65.44,90620000.0
2009-07-20 06:23:00,65.443,65.451,65.436,65.436,75460000.0
2009-07-20 06:24:00,65.452,65.452,65.435,65.451,159830000.0
2009-07-20 06:25:00,65.448,65.459,65.443,65.452,97940000.0
2009-07-20 06:26:00,65.439,65.458,65.436,65.448,105640000.0
2009-07-20 06:27:00,65.466,65.466,65.459,65.46,48700000.0
2009-07-20 06:28:00,65.469,65.47,65.466,65.467,54170000.0
2009-07-20 06:29:00,65.455,65.46,65.436,65.447,68180000.0
2009-07-20 06:30:00,65.451,65.458,65.43,65.458,94430000.0
2009-07-20 06:31:00,65.46,65.465,65.46,65.465,48030000.0
2009-07-20 06:32:00,65.461,65.469,65.459,65.465,97290000.0
2009-07-20 06:33:00,65.467,65.467,65.448,65.451,98870000.0
2009-07-20 06:34:00,65.442,65.455,65.442,65.455,115950000.0
2009-07-20 06:35:00,65.453,65.458,65.435,65.455,114540000.0
2009-07-20 06:36:00,65.425,65.442,65.424,65.436,121480000.0
2009-07-20 06:37:00,65.431,65.443,65.431,65.442,62060000.0
2009-07-20 06:38:00,65.436,65.444,65.433,65.435,50280000.0
2009-07-20 06:39:00,65.428,65.444,65.428,65.44,51930000.0
2009-07-20 06:40:00,65.447,65.453,65.443,65.443,74300000.0
2009-07-20 06:41:00,65.434,65.461,65.434,65.461,81850000.0
2009-07-20 06:42:00,65.453,65.454,65.441,65.445,103210000.0
2009-07-20 06:43:00,65.444,65.455,65.434,65.455,58580000.0
2009-07-20 06:44:00,65.451,65.457,65.451,65.455,51650000.0
2009-07-20 06:45:00,65.465,65.466,65.459,65.459,92110000.0
2009-07-20 06:46:00,65.441,65.454,65.441,65.454,73160000.0
2009-07-20 06:47:00,65.445,65.445,65.438,65.44,76600000.0
2009-07-20 06:48:00,65.451,65.457,65.431,65.457,56490000.0
2009-07-20 06:49:00,65.447,65.463,65.436,65.446,55710000.0
2009-07-20 06:50:00,65.435,65.451,65.419,65.451,99870000.0
2009-07-20 06:51:00,65.44,65.44,65.421,65.433,107080000.0
2009-07-20 06:52:00,65.44,65.441,65.422,65.433,107410000.0
2009-07-20 06:53:00,65.412,65.421,65.4,65.421,85370000.0
2009-07-20 06:54:00,65.413,65.424,65.396,65.417,108460000.0
2009-07-20 06:55:00,65.421,65.421,65.395,65.411,61800000.0
2009-07-20 06:56:00,65.417,65.42,65.413,65.415,108040000.0
2009-07-20 06:57:00,65.418,65.421,65.416,65.419,101210000.0
2009-07-20 06:58:00,65.425,65.426,65.405,65.426,62600000.0
2009-07-20 06:59:00,65.433,65.433,65.417,65.427,88900000.0
2009-07-20 07:00:00,65.442,65.456,65.428,65.446,96830000.0
2009-07-20 07:01:00,65.438,65.454,65.438,65.452,100570000.0
2009-07-20 07:02:00,65.422,65.456,65.422,65.449,116230000.0
2009-07-20 07:03:00,65.458,65.467,65.452,65.467,95540000.0
2009-07-20 07:04:00,65.462,65.473,65.46,65.464,83870000.0
2009-07-20 07:05:00,65.48,65.489,65.475,65.487,104960000.0
2009-07-20 07:06:00,65.481,65.488,65.477,65.479,104260000.0
2009-07-20 07:07:00,65.477,65.478,65.473,65.473,27760000.0
2009-07-20 07:08:00,65.475,65.48,65.475,65.476,26190000.0
2009-07-20 07:09:00,65.476,65.482,65.475,65.477,75890000.0
2009-07-20 07:10:00,65.472,65.477,65.469,65.469,109700000.0
2009-07-20 07:11:00,65.477,65.48,65.472,65.475,101210000.0
2009-07-20 07:13:00,65.449,65.468,65.449,65.457,97400000.0
2009-07-20 07:14:00,65.456,65.469,65.456,65.459,71810000.0
2009-07-20 07:15:00,65.456,65.466,65.449,65.452,85540000.0
2009-07-20 07:16:00,65.457,65.465,65.451,65.453,64490000.0
2009-07-20 07:18:00,65.461,65.461,65.445,65.449,56320000.0
2009-07-20 07:20:00,65.46,65.471,65.451,65.469,60950000.0
2009-07-20 07:21:00,65.474,65.476,65.47,65.47,76830000.0
2009-07-20 07:22:00,65.469,65.47,65.466,65.467,53160000.0
2009-07-20 07:23:00,65.475,65.477,65.469,65.469,51950000.0
2009-07-20 07:24:00,65.451,65.464,65.449,65.463,55380000.0
2009-07-20 07:25:00,65.467,65.47,65.466,65.469,60610000.0
2009-07-20 07:26:00,65.461,65.462,65.436,65.436,63450000.0
2009-07-20 07:27:00,65.446,65.453,65.434,65.443,91770000.0
2009-07-20 07:28:00,65.438,65.452,65.433,65.452,75560000.0
2009-07-20 07:29:00,65.43,65.445,65.422,65.44,93110000.0
2009-07-20 07:30:00,65.44,65.44,65.425,65.43,42730000.0
2009-07-20 07:31:00,65.422,65.431,65.414,65.417,52790000.0
2009-07-20 07:32:00,65.412,65.43,65.403,65.42,48550000.0
2009-07-20 07:33:00,65.442,65.442,65.426,65.44,64510000.0
2009-07-20 07:34:00,65.431,65.444,65.426,65.441,55960000.0
2009-07-20 07:35:00,65.435,65.445,65.434,65.444,67170000.0
2009-07-20 07:36:00,65.444,65.447,65.44,65.445,79050000.0
2009-07-20 07:37:00,65.425,65.443,65.425,65.442,50840000.0
2009-07-20 07:39:00,65.452,65.453,65.442,65.447,60760000.0
2009-07-20 07:40:00,65.436,65.436,65.389,65.389,77650000.0
2009-07-20 07:41:00,65.382,65.399,65.367,65.371,52440000.0
2009-07-20 07:42:00,65.388,65.4,65.369,65.4,54350000.0
2009-07-20 07:43:00,65.415,65.415,65.391,65.405,57540000.0
2009-07-20 07:44:00,65.404,65.42,65.396,65.408,60550000.0
2009-07-20 07:45:00,65.402,65.41,65.389,65.401,70390000.0
2009-07-20 07:46:00,65.405,65.412,65.386,65.412,97220000.0
2009-07-20 07:47:00,65.409,65.434,65.403,65.434,79170000.0
2009-07-20 07:48:00,65.429,65.442,65.425,65.441,106110000.0
2009-07-20 07:49:00,65.424,65.441,65.424,65.44,49330000.0
2009-07-20 07:50:00,65.438,65.438,65.397,65.41,56470000.0
2009-07-20 07:51:00,65.406,65.412,65.393,65.404,52430000.0
2009-07-20 07:52:00,65.414,65.428,65.402,65.414,71100000.0
2009-07-20 07:53:00,65.408,65.44,65.408,65.415,62470000.0
2009-07-20 07:54:00,65.439,65.441,65.398,65.425,68060000.0
2009-07-20 07:55:00,65.417,65.432,65.417,65.432,81460000.0
2009-07-20 07:56:00,65.413,65.433,65.413,65.432,47740000.0
2009-07-20 07:57:00,65.433,65.433,65.421,65.429,97570000.0
2009-07-20 07:58:00,65.443,65.443,65.431,65.432,112780000.0
2009-07-20 08:00:00,65.446,65.46,65.434,65.459,63900000.0
2009-07-20 08:01:00,65.466,65.474,65.45,65.469,88100000.0
2009-07-20 08:02:00,65.475,65.493,65.467,65.493,59190000.0
2009-07-20 08:03:00,65.498,65.541,65.482,65.515,62400000.0
2009-07-20 08:04:00,65.535,65.554,65.521,65.529,61060000.0
2009-07-20 08:05:00,65.538,65.559,65.519,65.54,71420000.0
2009-07-20 08:06:00,65.561,65.562,65.537,65.545,81910000.0
2009-07-20 08:07:00,65.539,65.56,65.538,65.538,107080000.0
2009-07-20 08:08:00,65.56,65.572,65.545,65.563,81680000.0
2009-07-20 08:09:00,65.573,65.573,65.534,65.534,108990000.0
2009-07-20 08:10:00,65.539,65.551,65.521,65.531,50020000.0
2009-07-20 08:11:00,65.531,65.543,65.51,65.512,60740000.0
2009-07-20 08:12:00,65.531,65.532,65.513,65.531,60260000.0
2009-07-20 08:13:00,65.524,65.549,65.516,65.531,75120000.0
2009-07-20 08:14:00,65.527,65.569,65.517,65.564,71240000.0
2009-07-20 08:15:00,65.57,65.578,65.548,65.577,77100000.0
2009-07-20 08:16:00,65.567,65.594,65.567,65.586,82250000.0
2009-07-20 08:17:00,65.579,65.592,65.564,65.585,60080000.0
2009-07-20 08:18:00,65.574,65.575,65.511,65.525,109200000.0
2009-07-20 08:19:00,65.519,65.538,65.506,65.538,122460000.0
2009-07-20 08:20:00,65.522,65.544,65.522,65.543,142740000.0
2009-07-20 08:21:00,65.557,65.57,65.54,65.57,133260000.0
2009-07-20 08:22:00,65.568,65.583,65.564,65.582,90020000.0
2009-07-20 08:23:00,65.579,65.579,65.552,65.568,60080000.0
2009-07-20 08:24:00,65.591,65.591,65.565,65.585,74470000.0
2009-07-20 08:25:00,65.566,65.566,65.557,65.557,103880000.0
2009-07-20 08:26:00,65.575,65.58,65.553,65.553,62870000.0
2009-07-20 08:27:00,65.554,65.573,65.554,65.556,43920000.0
2009-07-20 08:28:00,65.559,65.581,65.552,65.579,38740000.0
2009-07-20 08:29:00,65.549,65.57,65.537,65.552,28780000.0
2009-07-20 08:30:00,65.578,65.578,65.541,65.547,54170000.0
2009-07-20 08:31:00,65.548,65.56,65.543,65.56,21810000.0
2009-07-20 08:32:00,65.535,65.541,65.516,65.524,36910000.0
2009-07-20 08:33:00,65.531,65.531,65.513,65.525,67190000.0
2009-07-20 08:34:00,65.519,65.519,65.482,65.501,83170000.0
2009-07-20 08:35:00,65.499,65.514,65.475,65.475,110140000.0
2009-07-20 08:36:00,65.49,65.49,65.466,65.469,107370000.0
2009-07-20 08:37:00,65.466,65.481,65.465,65.468,52870000.0
2009-07-20 08:38:00,65.483,65.483,65.455,65.455,140180000.0
2009-07-20 08:39:00,65.48,65.487,65.455,65.487,106690000.0
2009-07-20 08:40:00,65.479,65.509,65.467,65.47,57940000.0
2009-07-20 08:41:00,65.474,65.49,65.456,65.481,57640000.0
2009-07-20 08:42:00,65.502,65.521,65.499,65.501,13940000.0
2009-07-20 08:43:00,65.515,65.52,65.497,65.515,40420000.0
2009-07-20 08:44:00,65.512,65.527,65.512,65.524,30500000.0
2009-07-20 08:45:00,65.523,65.532,65.509,65.532,80850000.0
2009-07-20 08:46:00,65.535,65.542,65.517,65.52,129590000.0
2009-07-20 08:47:00,65.528,65.541,65.517,65.523,44910000.0
2009-07-20 08:48:00,65.524,65.524,65.511,65.522,43020000.0
2009-07-20 08:49:00,65.519,65.53,65.517,65.53,30700000.0
2009-07-20 08:50:00,65.526,65.533,65.516,65.525,75430000.0
2009-07-20 08:51:00,65.501,65.53,65.498,65.515,60700000.0
2009-07-20 08:52:00,65.517,65.543,65.517,65.537,146210000.0
2009-07-20 08:53:00,65.511,65.528,65.499,65.518,101130000.0
2009-07-20 08:54:00,65.548,65.552,65.526,65.541,73530000.0
2009-07-20 08:55:00,65.546,65.546,65.525,65.535,49290000.0
2009-07-20 08:56:00,65.534,65.547,65.521,65.545,48710000.0
2009-07-20 08:57:00,65.537,65.553,65.535,65.538,62770000.0
2009-07-20 08:58:00,65.544,65.553,65.535,65.537,44040000.0
2009-07-20 08:59:00,65.53,65.542,65.516,65.523,37040000.0
2009-07-20 09:00:00,65.528,65.535,65.519,65.532,87250000.0
2009-07-20 09:01:00,65.507,65.527,65.503,65.527,68340000.0
2009-07-20 09:02:00,65.515,65.538,65.514,65.533,39520000.0
2009-07-20 09:03:00,65.539,65.548,65.517,65.528,70920000.0
2009-07-20 09:04:00,65.546,65.552,65.533,65.552,37460000.0
2009-07-20 09:05:00,65.532,65.55,65.517,65.537,99130000.0
2009-07-20 09:06:00,65.531,65.542,65.497,65.542,67520000.0
2009-07-20 09:07:00,65.53,65.531,65.515,65.521,62360000.0
2009-07-20 09:08:00,65.528,65.541,65.524,65.541,39350000.0
2009-07-20 09:09:00,65.541,65.541,65.518,65.53,124810000.0
2009-07-20 09:10:00,65.512,65.516,65.475,65.499,87500000.0
2009-07-20 09:11:00,65.493,65.498,65.469,65.481,74950000.0
2009-07-20 09:12:00,65.473,65.479,65.458,65.479,55060000.0
2009-07-20 09:13:00,65.482,65.5,65.482,65.492,54240000.0
2009-07-20 09:14:00,65.492,65.51,65.492,65.497,22570000.0
2009-07-20 09:15:00,65.495,65.524,65.482,65.524,71540000.0
2009-07-20 09:16:00,65.517,65.531,65.514,65.522,99970000.0
2009-07-20 09:17:00,65.525,65.538,65.511,65.538,86740000.0
2009-07-20 09:18:00,65.549,65.549,65.511,65.513,78360000.0
2009-07-20 09:19:00,65.524,65.533,65.507,65.512,93680000.0
2009-07-20 09:20:00,65.486,65.534,65.486,65.534,124020000.0
2009-07-20 09:21:00,65.544,65.546,65.525,65.54,84270000.0
2009-07-20 09:22:00,65.551,65.57,65.546,65.559,91540000.0
2009-07-20 09:23:00,65.564,65.564,65.554,65.556,74880000.0
2009-07-20 09:24:00,65.56,65.562,65.546,65.549,88720000.0
2009-07-20 09:25:00,65.546,65.573,65.545,65.567,56890000.0
2009-07-20 09:26:00,65.554,65.564,65.544,65.554,74140000.0
2009-07-20 09:27:00,65.574,65.574,65.538,65.538,83970000.0
2009-07-20 09:28:00,65.542,65.55,65.534,65.534,62840000.0
2009-07-20 09:29:00,65.542,65.544,65.535,65.537,95660000.0
2009-07-20 09:30:00,65.546,65.549,65.525,65.525,61890000.0
2009-07-20 09:31:00,65.537,65.552,65.536,65.538,85130000.0
2009-07-20 09:32:00,65.544,65.55,65.527,65.546,86870000.0
2009-07-20 09:33:00,65.559,65.56,65.534,65.534,76310000.0
2009-07-20 09:34:00,65.532,65.543,65.523,65.543,96350000.0
2009-07-20 09:35:00,65.545,65.553,65.536,65.54,80880000.0
2009-07-20 09:36:00,65.569,65.575,65.552,65.575,99390000.0
2009-07-20 09:38:00,65.567,65.574,65.532,65.553,63390000.0
2009-07-20 09:39:00,65.554,65.56,65.54,65.549,83870000.0
2009-07-20 09:40:00,65.552,65.565,65.523,65.56,62260000.0
2009-07-20 09:41:00,65.567,65.587,65.545,65.551,55550000.0
2009-07-20 09:42:00,65.553,65.562,65.518,65.549,59260000.0
2009-07-20 09:43:00,65.538,65.552,65.535,65.549,61140000.0
2009-07-20 09:44:00,65.55,65.562,65.538,65.549,74060000.0
2009-07-20 09:45:00,65.561,65.563,65.522,65.538,106010000.0
2009-07-20 09:46:00,65.527,65.54,65.517,65.528,84070000.0
2009-07-20 09:47:00,65.514,65.543,65.513,65.513,105660000.0
2009-07-20 09:48:00,65.516,65.532,65.505,65.518,51740000.0
2009-07-20 09:49:00,65.534,65.547,65.524,65.529,61490000.0
2009-07-20 09:50:00,65.548,65.569,65.535,65.569,58750000.0
2009-07-20 09:51:00,65.557,65.591,65.557,65.578,69160000.0
2009-07-20 09:52:00,65.572,65.595,65.568,65.584,68730000.0
2009-07-20 09:53:00,65.579,65.586,65.546,65.577,81600000.0
2009-07-20 09:54:00,65.578,65.578,65.546,65.57,82970000.0
2009-07-20 09:55:00,65.557,65.571,65.554,65.559,53840000.0
2009-07-20 09:56:00,65.564,65.57,65.553,65.565,98670000.0
2009-07-20 09:57:00,65.572,65.586,65.545,65.571,131000000.0
2009-07-20 09:58:00,65.554,65.564,65.542,65.558,130270000.0
2009-07-20 09:59:00,65.544,65.566,65.503,65.503,124230000.0
2009-07-20 10:00:00,65.51,65.52,65.468,65.489,78590000.0
2009-07-20 10:01:00,65.502,65.507,65.43,65.459,67810000.0
2009-07-20 10:02:00,65.486,65.508,65.473,65.496,67850000.0
2009-07-20 10:03:00,65.53,65.578,65.51,65.563,97590000.0
2009-07-20 10:04:00,65.554,65.582,65.553,65.582,63980000.0
2009-07-20 10:05:00,65.552,65.571,65.539,65.542,36850000.0
2009-07-20 10:06:00,65.543,65.546,65.523,65.533,31940000.0
2009-07-20 10:07:00,65.53,65.54,65.52,65.521,27610000.0
2009-07-20 10:09:00,65.543,65.543,65.523,65.524,58560000.0
2009-07-20 10:10:00,65.532,65.541,65.525,65.53,77260000.0
2009-07-20 10:11:00,65.527,65.57,65.527,65.562,53230000.0
2009-07-20 10:12:00,65.578,65.578,65.554,65.567,61620000.0
2009-07-20 10:13:00,65.57,65.57,65.558,65.565,58870000.0
2009-07-20 10:14:00,65.568,65.568,65.545,65.545,65470000.0
2009-07-20 10:15:00,65.562,65.562,65.545,65.55,75850000.0
2009-07-20 10:16:00,65.566,65.577,65.559,65.572,95770000.0
2009-07-20 10:17:00,65.577,65.577,65.552,65.568,78970000.0
2009-07-20 10:18:00,65.565,65.574,65.553,65.563,106670000.0
2009-07-20 10:19:00,65.576,65.581,65.552,65.567,50930000.0
2009-07-20 10:20:00,65.552,65.569,65.541,65.549,56790000.0
2009-07-20 10:21:00,65.562,65.563,65.549,65.555,55480000.0
2009-07-20 10:22:00,65.542,65.542,65.504,65.53,64180000.0
2009-07-20 10:23:00,65.525,65.563,65.518,65.563,65800000.0
2009-07-20 10:24:00,65.568,65.581,65.553,65.57,71430000.0
2009-07-20 10:25:00,65.565,65.581,65.565,65.569,78590000.0
2009-07-20 10:26:00,65.558,65.571,65.555,65.569,50410000.0
2009-07-20 10:27:00,65.571,65.58,65.562,65.573,97850000.0
2009-07-20 10:28:00,65.555,65.56,65.555,65.557,121870000.0
2009-07-20 10:30:00,65.581,65.581,65.556,65.559,68080000.0
2009-07-20 10:31:00,65.553,65.58,65.553,65.578,93630000.0
2009-07-20 10:32:00,65.586,65.586,65.579,65.579,62560000.0
2009-07-20 10:33:00,65.566,65.577,65.54,65.544,66970000.0
2009-07-20 10:34:00,65.547,65.552,65.525,65.549,66260000.0
2009-07-20 10:35:00,65.542,65.543,65.508,65.528,70630000.0
2009-07-20 10:36:00,65.523,65.54,65.514,65.525,80220000.0
2009-07-20 10:37:00,65.526,65.531,65.517,65.522,124570000.0
2009-07-20 10:38:00,65.533,65.533,65.521,65.523,90310000.0
2009-07-20 10:39:00,65.542,65.543,65.517,65.527,112700000.0
2009-07-20 10:40:00,65.522,65.532,65.507,65.523,56600000.0
2009-07-20 10:41:00,65.522,65.522,65.497,65.513,63330000.0
2009-07-20 10:42:00,65.507,65.521,65.496,65.515,65610000.0
2009-07-20 10:43:00,65.518,65.531,65.492,65.531,75170000.0
2009-07-20 10:44:00,65.555,65.595,65.538,65.563,68530000.0
2009-07-20 10:45:00,65.566,65.575,65.547,65.558,82140000.0
2009-07-20 10:46:00,65.55,65.562,65.536,65.561,88260000.0
2009-07-20 10:47:00,65.542,65.554,65.533,65.539,62300000.0
2009-07-20 10:48:00,65.549,65.549,65.517,65.548,105830000.0
2009-07-20 10:49:00,65.53,65.55,65.529,65.533,132680000.0
2009-07-20 10:50:00,65.537,65.541,65.532,65.54,139900000.0
2009-07-20 10:51:00,65.545,65.553,65.526,65.535,125220000.0
2009-07-20 10:52:00,65.526,65.535,65.522,65.529,89900000.0
2009-07-20 10:53:00,65.525,65.542,65.525,65.536,69490000.0
2009-07-20 10:54:00,65.543,65.543,65.522,65.522,77290000.0
2009-07-20 10:55:00,65.526,65.535,65.521,65.533,102980000.0
2009-07-20 10:56:00,65.52,65.522,65.502,65.522,66050000.0
2009-07-20 10:57:00,65.517,65.52,65.51,65.518,46730000.0
2009-07-20 10:58:00,65.512,65.524,65.505,65.516,37120000.0
2009-07-20 10:59:00,65.506,65.512,65.479,65.482,27980000.0
2009-07-20 11:00:00,65.49,65.49,65.467,65.486,57350000.0
2009-07-20 11:01:00,65.473,65.473,65.452,65.472,30710000.0
2009-07-20 11:02:00,65.473,65.491,65.473,65.491,38530000.0
2009-07-20 11:03:00,65.496,65.5,65.482,65.495,73810000.0
2009-07-20 11:04:00,65.512,65.519,65.489,65.503,89400000.0
2009-07-20 11:05:00,65.513,65.521,65.503,65.517,116310000.0
2009-07-20 11:06:00,65.514,65.514,65.485,65.491,113650000.0
2009-07-20 11:07:00,65.479,65.5,65.476,65.488,64190000.0
2009-07-20 11:08:00,65.499,65.504,65.483,65.503,157700000.0
2009-07-20 11:09:00,65.512,65.557,65.5,65.545,91810000.0
2009-07-20 11:10:00,65.567,65.567,65.523,65.543,60800000.0
2009-07-20 11:11:00,65.544,65.544,65.525,65.525,63960000.0
2009-07-20 11:12:00,65.541,65.55,65.526,65.526,11470000.0
2009-07-20 11:13:00,65.518,65.54,65.515,65.523,37980000.0
2009-07-20 11:14:00,65.529,65.531,65.515,65.515,33300000.0
2009-07-20 11:15:00,65.546,65.546,65.509,65.541,87570000.0
2009-07-20 11:16:00,65.53,65.542,65.515,65.537,120150000.0
2009-07-20 11:17:00,65.516,65.543,65.516,65.525,43620000.0
2009-07-20 11:18:00,65.542,65.546,65.535,65.542,38060000.0
2009-07-20 11:19:00,65.53,65.533,65.522,65.533,26910000.0
2009-07-20 11:20:00,65.54,65.543,65.524,65.536,86860000.0
2009-07-20 11:21:00,65.545,65.545,65.533,65.544,71890000.0
2009-07-20 11:22:00,65.54,65.545,65.522,65.524,155660000.0
2009-07-20 11:23:00,65.526,65.528,65.522,65.526,102130000.0
2009-07-20 11:24:00,65.541,65.548,65.531,65.535,78090000.0
2009-07-20 11:25:00,65.543,65.548,65.525,65.536,56210000.0
2009-07-20 11:26:00,65.534,65.554,65.534,65.554,44010000.0
2009-07-20 11:27:00,65.556,65.573,65.549,65.557,65990000.0
2009-07-20 11:28:00,65.551,65.579,65.545,65.567,45950000.0
2009-07-20 11:29:00,65.571,65.577,65.555,65.558,33520000.0
2009-07-20 11:30:00,65.563,65.566,65.534,65.553,81340000.0
2009-07-20 11:31:00,65.532,65.546,65.531,65.545,79770000.0
2009-07-20 11:32:00,65.541,65.549,65.529,65.545,38530000.0
2009-07-20 11:33:00,65.549,65.556,65.543,65.554,77030000.0
2009-07-20 11:34:00,65.566,65.566,65.543,65.547,34830000.0
2009-07-20 11:35:00,65.546,65.563,65.544,65.562,104090000.0
2009-07-20 11:36:00,65.56,65.56,65.539,65.56,75000000.0
2009-07-20 11:37:00,65.537,65.549,65.523,65.535,62850000.0
2009-07-20 11:38:00,65.54,65.548,65.535,65.542,42510000.0
2009-07-20 11:39:00,65.525,65.552,65.525,65.549,129810000.0
2009-07-20 11:40:00,65.545,65.564,65.544,65.55,90890000.0
2009-07-20 11:41:00,65.555,65.563,65.545,65.562,76790000.0
2009-07-20 11:42:00,65.567,65.569,65.54,65.568,62680000.0
2009-07-20 11:43:00,65.585,65.599,65.571,65.581,65680000.0
2009-07-20 11:44:00,65.579,65.582,65.555,65.555,22470000.0
2009-07-20 11:45:00,65.565,65.581,65.555,65.574,83090000.0
2009-07-20 11:46:00,65.583,65.592,65.577,65.582,100990000.0
2009-07-20 11:47:00,65.567,65.585,65.565,65.584,85250000.0
2009-07-20 11:48:00,65.582,65.582,65.563,65.579,75580000.0
2009-07-20 11:49:00,65.577,65.583,65.563,65.583,96900000.0
2009-07-20 11:50:00,65.565,65.582,65.562,65.579,127190000.0
2009-07-20 11:51:00,65.589,65.589,65.554,65.568,84090000.0
2009-07-20 11:52:00,65.579,65.584,65.546,65.573,102770000.0
2009-07-20 11:53:00,65.567,65.575,65.547,65.564,75770000.0
2009-07-20 11:54:00,65.562,65.566,65.546,65.547,93620000.0
2009-07-20 11:55:00,65.54,65.559,65.534,65.547,61120000.0
2009-07-20 11:56:00,65.545,65.588,65.545,65.579,78910000.0
2009-07-20 11:57:00,65.595,65.61,65.588,65.61,92750000.0
2009-07-20 11:58:00,65.61,65.617,65.604,65.606,69480000.0
2009-07-20 11:59:00,65.608,65.609,65.583,65.599,96170000.0
2009-07-20 12:00:00,65.616,65.617,65.592,65.597,66410000.0
2009-07-20 12:01:00,65.592,65.593,65.581,65.585,85940000.0
2009-07-20 12:02:00,65.599,65.609,65.599,65.605,92740000.0
2009-07-20 12:03:00,65.596,65.597,65.594,65.596,80700000.0
2009-07-20 12:04:00,65.597,65.607,65.59,65.605,100650000.0
2009-07-20 12:05:00,65.611,65.621,65.611,65.615,82180000.0
2009-07-20 12:06:00,65.616,65.616,65.603,65.61,99460000.0
2009-07-20 12:07:00,65.6,65.617,65.596,65.612,120000000.0
2009-07-20 12:08:00,65.631,65.655,65.62,65.636,76310000.0
2009-07-20 12:09:00,65.666,65.684,65.647,65.663,78670000.0
2009-07-20 12:10:00,65.652,65.663,65.649,65.652,64180000.0
2009-07-20 12:11:00,65.653,65.66,65.637,65.653,105980000.0
2009-07-20 12:12:00,65.659,65.673,65.648,65.664,61910000.0
2009-07-20 12:13:00,65.644,65.674,65.644,65.674,66930000.0
2009-07-20 12:14:00,65.666,65.681,65.666,65.674,64900000.0
2009-07-20 12:15:00,65.688,65.703,65.685,65.703,104290000.0
2009-07-20 12:16:00,65.683,65.702,65.683,65.701,95380000.0
2009-07-20 12:17:00,65.7,65.713,65.7,65.713,45510000.0
2009-07-20 12:18:00,65.71,65.711,65.696,65.699,32190000.0
2009-07-20 12:19:00,65.71,65.712,65.697,65.697,44430000.0
2009-07-20 12:20:00,65.704,65.714,65.704,65.707,78410000.0
2009-07-20 12:21:00,65.703,65.705,65.69,65.703,112300000.0
2009-07-20 12:22:00,65.696,65.699,65.689,65.698,38300000.0
2009-07-20 12:23:00,65.707,65.736,65.701,65.736,50530000.0
2009-07-20 12:24:00,65.741,65.745,65.726,65.745,91730000.0
2009-07-20 12:25:00,65.746,65.75,65.726,65.75,41610000.0
2009-07-20 12:26:00,65.747,65.755,65.733,65.744,19570000.0
2009-07-20 12:27:00,65.728,65.73,65.713,65.723,37750000.0
2009-07-20 12:28:00,65.717,65.718,65.698,65.712,44350000.0
2009-07-20 12:29:00,65.724,65.729,65.702,65.725,69330000.0
2009-07-20 12:30:00,65.729,65.73,65.715,65.729,83350000.0
2009-07-20 12:31:00,65.735,65.751,65.735,65.745,41230000.0
2009-07-20 12:32:00,65.724,65.738,65.705,65.72,58920000.0
2009-07-20 12:33:00,65.709,65.725,65.706,65.724,33660000.0
2009-07-20 12:34:00,65.72,65.743,65.72,65.734,68920000.0
2009-07-20 12:35:00,65.715,65.728,65.705,65.717,32400000.0
2009-07-20 12:36:00,65.728,65.728,65.699,65.716,76850000.0
2009-07-20 12:37:00,65.711,65.725,65.701,65.714,25400000.0
2009-07-20 12:38:00,65.715,65.715,65.701,65.715,13900000.0
2009-07-20 12:39:00,65.716,65.729,65.691,65.714,44670000.0
2009-07-20 12:40:00,65.712,65.712,65.696,65.703,38750000.0
2009-07-20 12:41:00,65.688,65.718,65.687,65.687,40730000.0
2009-07-20 12:42:00,65.711,65.711,65.676,65.703,52650000.0
2009-07-20 12:43:00,65.668,65.684,65.661,65.661,45180000.0
2009-07-20 12:44:00,65.669,65.68,65.664,65.664,151170000.0
2009-07-20 12:45:00,65.678,65.681,65.628,65.637,99220000.0
2009-07-20 12:46:00,65.625,65.656,65.625,65.644,78720000.0
2009-07-20 12:47:00,65.632,65.637,65.614,65.635,82890000.0
2009-07-20 12:48:00,65.637,65.647,65.618,65.632,55190000.0
2009-07-20 12:49:00,65.636,65.645,65.625,65.643,47010000.0
2009-07-20 12:50:00,65.618,65.65,65.616,65.629,42970000.0
2009-07-20 12:51:00,65.618,65.618,65.599,65.618,53100000.0
2009-07-20 12:52:00,65.611,65.626,65.596,65.623,118990000.0
2009-07-20 12:53:00,65.607,65.613,65.589,65.609,43270000.0
2009-07-20 12:54:00,65.601,65.601,65.537,65.54,41790000.0
2009-07-20 12:55:00,65.557,65.563,65.537,65.563,50800000.0
2009-07-20 12:56:00,65.553,65.567,65.549,65.554,15040000.0
2009-07-20 12:57:00,65.559,65.56,65.546,65.554,36500000.0
2009-07-20 12:58:00,65.549,65.571,65.547,65.571,46700000.0
2009-07-20 12:59:00,65.578,65.595,65.549,65.574,36350000.0
2009-07-20 13:00:00,65.571,65.571,65.556,65.566,89910000.0
2009-07-20 13:01:00,65.573,65.573,65.559,65.559,82710000.0
2009-07-20 13:02:00,65.568,65.574,65.563,65.565,98480000.0
2009-07-20 13:03:00,65.567,65.567,65.549,65.561,50890000.0
2009-07-20 13:04:00,65.555,65.567,65.547,65.563,110170000.0
2009-07-20 13:05:00,65.559,65.573,65.552,65.57,123430000.0
2009-07-20 13:06:00,65.576,65.581,65.565,65.565,90780000.0
2009-07-20 13:07:00,65.569,65.58,65.565,65.58,30710000.0
2009-07-20 13:08:00,65.589,65.608,65.579,65.596,98780000.0
2009-07-20 13:09:00,65.605,65.611,65.584,65.595,60900000.0
2009-07-20 13:10:00,65.593,65.6,65.572,65.575,75880000.0
2009-07-20 13:11:00,65.617,65.637,65.597,65.637,39970000.0
2009-07-20 13:12:00,65.659,65.659,65.624,65.624,66580000.0
2009-07-20 13:13:00,65.627,65.628,65.603,65.614,85780000.0
2009-07-20 13:14:00,65.605,65.66,65.605,65.655,67310000.0
2009-07-20 13:15:00,65.655,65.669,65.647,65.669,87170000.0
2009-07-20 13:16:00,65.668,65.672,65.646,65.663,77890000.0
2009-07-20 13:17:00,65.656,65.675,65.656,65.667,60820000.0
2009-07-20 13:18:00,65.672,65.677,65.653,65.676,89250000.0
2009-07-20 13:19:00,65.648,65.671,65.644,65.652,59860000.0
2009-07-20 13:20:00,65.66,65.661,65.639,65.646,75140000.0
2009-07-20 13:21:00,65.655,65.661,65.627,65.641,89760000.0
2009-07-20 13:22:00,65.639,65.65,65.633,65.633,56070000.0
2009-07-20 13:23:00,65.639,65.659,65.631,65.637,27180000.0
2009-07-20 13:24:00,65.659,65.661,65.597,65.617,58540000.0
2009-07-20 13:25:00,65.599,65.615,65.586,65.586,97620000.0
2009-07-20 13:26:00,65.595,65.602,65.58,65.592,108820000.0
2009-07-20 13:27:00,65.607,65.611,65.587,65.589,82320000.0
2009-07-20 13:28:00,65.601,65.615,65.596,65.606,94720000.0
2009-07-20 13:29:00,65.613,65.613,65.586,65.608,107970000.0
2009-07-20 13:30:00,65.634,65.634,65.611,65.619,99690000.0
2009-07-20 13:31:00,65.614,65.622,65.603,65.603,125270000.0
2009-07-20 13:32:00,65.601,65.616,65.58,65.596,113050000.0
2009-07-20 13:33:00,65.603,65.605,65.564,65.567,55800000.0
2009-07-20 13:34:00,65.582,65.599,65.576,65.587,52890000.0
2009-07-20 13:35:00,65.583,65.601,65.577,65.593,119090000.0
2009-07-20 13:36:00,65.6,65.6,65.566,65.584,98560000.0
2009-07-20 13:37:00,65.57,65.579,65.55,65.568,94850000.0
2009-07-20 13:38:00,65.568,65.591,65.568,65.585,75060000.0
2009-07-20 13:39:00,65.587,65.591,65.577,65.578,95420000.0
2009-07-20 13:40:00,65.57,65.576,65.57,65.576,53390000.0
2009-07-20 13:41:00,65.569,65.581,65.569,65.576,79260000.0
2009-07-20 13:42:00,65.592,65.592,65.574,65.584,92760000.0
2009-07-20 13:43:00,65.571,65.577,65.571,65.572,104060000.0
2009-07-20 13:44:00,65.581,65.585,65.572,65.581,104350000.0
2009-07-20 13:45:00,65.589,65.593,65.578,65.582,68340000.0
2009-07-20 13:46:00,65.591,65.596,65.568,65.579,68470000.0
2009-07-20 13:47:00,65.567,65.57,65.544,65.563,127830000.0
2009-07-20 13:48:00,65.558,65.564,65.551,65.551,59520000.0
2009-07-20 13:49:00,65.574,65.582,65.543,65.582,82650000.0
2009-07-20 13:50:00,65.583,65.596,65.581,65.596,85350000.0
2009-07-20 13:51:00,65.604,65.604,65.576,65.586,66100000.0
2009-07-20 13:52:00,65.58,65.594,65.578,65.589,112550000.0
2009-07-20 13:53:00,65.585,65.594,65.578,65.593,71550000.0
2009-07-20 13:54:00,65.596,65.596,65.589,65.591,65770000.0
2009-07-20 13:55:00,65.596,65.596,65.584,65.589,89950000.0
2009-07-20 13:56:00,65.594,65.596,65.573,65.587,107010000.0
2009-07-20 13:57:00,65.59,65.597,65.574,65.583,75850000.0
2009-07-20 13:58:00,65.575,65.584,65.572,65.584,133920000.0
2009-07-20 13:59:00,65.579,65.593,65.57,65.578,135830000.0
2009-07-20 14:00:00,65.583,65.594,65.569,65.588,96710000.0
2009-07-20 14:01:00,65.587,65.601,65.583,65.59,109390000.0
2009-07-20 14:02:00,65.598,65.602,65.584,65.589,125940000.0
2009-07-20 14:03:00,65.6,65.6,65.569,65.584,49250000.0
2009-07-20 14:04:00,65.575,65.593,65.575,65.59,70660000.0
2009-07-20 14:05:00,65.597,65.597,65.575,65.576,85720000.0
2009-07-20 14:06:00,65.605,65.612,65.592,65.611,99280000.0
2009-07-20 14:07:00,65.603,65.631,65.603,65.63,92020000.0
2009-07-20 14:08:00,65.627,65.639,65.624,65.639,64760000.0
2009-07-20 14:09:00,65.639,65.639,65.614,65.616,100930000.0
2009-07-20 14:10:00,65.616,65.616,65.594,65.601,55140000.0
2009-07-20 14:11:00,65.613,65.615,65.587,65.611,113560000.0
2009-07-20 14:12:00,65.608,65.609,65.587,65.598,99700000.0
2009-07-20 14:13:00,65.581,65.587,65.523,65.549,69010000.0
2009-07-20 14:14:00,65.558,65.575,65.537,65.575,85110000.0
2009-07-20 14:15:00,65.598,65.598,65.564,65.585,100330000.0
2009-07-20 14:16:00,65.587,65.605,65.583,65.584,22400000.0
2009-07-20 14:17:00,65.595,65.604,65.584,65.598,62150000.0
2009-07-20 14:18:00,65.604,65.609,65.576,65.593,103810000.0
2009-07-20 14:19:00,65.596,65.611,65.585,65.588,99110000.0
2009-07-20 14:20:00,65.597,65.608,65.581,65.595,112690000.0
2009-07-20 14:21:00,65.588,65.589,65.546,65.57,63080000.0
2009-07-20 14:22:00,65.542,65.56,65.536,65.551,89350000.0
2009-07-20 14:23:00,65.559,65.581,65.557,65.559,82430000.0
2009-07-20 14:24:00,65.578,65.578,65.547,65.548,103860000.0
2009-07-20 14:25:00,65.551,65.552,65.545,65.551,89400000.0
2009-07-20 14:26:00,65.533,65.553,65.532,65.537,94920000.0
2009-07-20 14:27:00,65.541,65.551,65.526,65.53,82110000.0
2009-07-20 14:28:00,65.533,65.556,65.526,65.543,88810000.0
2009-07-20 14:29:00,65.542,65.55,65.542,65.546,74710000.0
2009-07-20 14:30:00,65.568,65.573,65.544,65.55,112840000.0
2009-07-20 14:31:00,65.525,65.545,65.517,65.517,62780000.0
2009-07-20 14:32:00,65.511,65.542,65.511,65.54,63240000.0
2009-07-20 14:33:00,65.536,65.549,65.527,65.533,101440000.0
2009-07-20 14:34:00,65.541,65.561,65.534,65.547,111260000.0
2009-07-20 14:35:00,65.544,65.577,65.541,65.557,144150000.0
2009-07-20 14:36:00,65.573,65.573,65.55,65.55,97330000.0
2009-07-20 14:37:00,65.562,65.565,65.533,65.543,136800000.0
2009-07-20 14:38:00,65.53,65.543,65.525,65.526,125410000.0
2009-07-20 14:39:00,65.561,65.561,65.515,65.533,81860000.0
2009-07-20 14:40:00,65.528,65.541,65.517,65.523,97910000.0
2009-07-20 14:41:00,65.526,65.526,65.506,65.511,86690000.0
2009-07-20 14:42:00,65.527,65.535,65.512,65.523,75410000.0
2009-07-20 14:43:00,65.518,65.534,65.501,65.534,119460000.0
2009-07-20 14:44:00,65.526,65.546,65.524,65.545,179500000.0
2009-07-20 14:45:00,65.561,65.566,65.536,65.536,117160000.0
2009-07-20 14:46:00,65.54,65.551,65.533,65.551,68830000.0
2009-07-20 14:47:00,65.557,65.57,65.556,65.567,79410000.0
2009-07-20 14:48:00,65.564,65.564,65.546,65.563,76410000.0
2009-07-20 14:49:00,65.56,65.577,65.553,65.573,121880000.0
2009-07-20 14:50:00,65.568,65.581,65.559,65.575,112570000.0
2009-07-20 14:51:00,65.57,65.58,65.554,65.564,100070000.0
2009-07-20 14:52:00,65.558,65.573,65.55,65.556,98080000.0
2009-07-20 14:53:00,65.566,65.566,65.54,65.553,80450000.0
2009-07-20 14:54:00,65.56,65.585,65.538,65.564,159180000.0
2009-07-20 14:55:00,65.578,65.587,65.561,65.561,106830000.0
2009-07-20 14:56:00,65.547,65.572,65.542,65.563,96900000.0
2009-07-20 14:57:00,65.548,65.579,65.542,65.559,48790000.0
2009-07-20 14:58:00,65.569,65.575,65.553,65.566,55010000.0
2009-07-20 14:59:00,65.563,65.568,65.523,65.533,59510000.0
2009-07-20 15:00:00,65.537,65.537,65.525,65.526,96170000.0
2009-07-20 15:01:00,65.534,65.552,65.533,65.544,49720000.0
2009-07-20 15:02:00,65.542,65.555,65.536,65.547,92330000.0
2009-07-20 15:03:00,65.569,65.582,65.557,65.582,94340000.0
2009-07-20 15:04:00,65.556,65.572,65.544,65.561,106660000.0
2009-07-20 15:05:00,65.565,65.574,65.552,65.572,115560000.0
2009-07-20 15:06:00,65.573,65.573,65.555,65.555,125170000.0
2009-07-20 15:07:00,65.557,65.566,65.553,65.562,65570000.0
2009-07-20 15:08:00,65.567,65.578,65.558,65.577,44780000.0
2009-07-20 15:09:00,65.588,65.588,65.558,65.561,51050000.0
2009-07-20 15:10:00,65.569,65.591,65.559,65.578,69640000.0
2009-07-20 15:11:00,65.591,65.602,65.584,65.592,91460000.0
2009-07-20 15:12:00,65.59,65.605,65.58,65.603,102030000.0
2009-07-20 15:13:00,65.596,65.607,65.591,65.599,52450000.0
2009-07-20 15:14:00,65.604,65.631,65.604,65.631,45150000.0
2009-07-20 15:15:00,65.629,65.63,65.613,65.619,94640000.0
2009-07-20 15:16:00,65.602,65.627,65.595,65.61,65070000.0
2009-07-20 15:17:00,65.6,65.6,65.574,65.591,80150000.0
2009-07-20 15:18:00,65.6,65.6,65.582,65.582,54210000.0
2009-07-20 15:19:00,65.593,65.593,65.575,65.578,60660000.0
2009-07-20 15:20:00,65.591,65.605,65.579,65.595,99780000.0
2009-07-20 15:21:00,65.629,65.629,65.598,65.61,114990000.0
2009-07-20 15:22:00,65.611,65.62,65.603,65.615,109240000.0
2009-07-20 15:23:00,65.62,65.62,65.603,65.614,90270000.0
2009-07-20 15:24:00,65.626,65.626,65.584,65.6,110050000.0
2009-07-20 15:25:00,65.584,65.613,65.581,65.59,60830000.0
2009-07-20 15:26:00,65.575,65.598,65.571,65.594,108350000.0
2009-07-20 15:27:00,65.592,65.592,65.572,65.591,100650000.0
2009-07-20 15:28:00,65.588,65.609,65.58,65.589,62170000.0
2009-07-20 15:29:00,65.589,65.613,65.587,65.587,88550000.0
2009-07-20 15:30:00,65.6,65.609,65.587,65.589,93350000.0
2009-07-20 15:31:00,65.571,65.594,65.565,65.567,95740000.0
2009-07-20 15:32:00,65.585,65.594,65.572,65.574,111380000.0
2009-07-20 15:33:00,65.59,65.59,65.568,65.576,96740000.0
2009-07-20 15:34:00,65.587,65.595,65.563,65.577,91010000.0
2009-07-20 15:35:00,65.608,65.608,65.581,65.583,103930000.0
2009-07-20 15:36:00,65.594,65.604,65.577,65.59,94560000.0
2009-07-20 15:37:00,65.573,65.586,65.545,65.551,28960000.0
2009-07-20 15:38:00,65.558,65.572,65.537,65.556,31970000.0
2009-07-20 15:39:00,65.572,65.59,65.558,65.589,81730000.0
2009-07-20 15:40:00,65.582,65.603,65.561,65.561,109110000.0
2009-07-20 15:41:00,65.56,65.572,65.543,65.563,100650000.0
2009-07-20 15:42:00,65.555,65.563,65.526,65.529,119070000.0
2009-07-20 15:43:00,65.518,65.559,65.511,65.544,117670000.0
2009-07-20 15:44:00,65.554,65.577,65.539,65.567,80830000.0
2009-07-20 15:45:00,65.57,65.59,65.546,65.562,98390000.0
2009-07-20 15:46:00,65.575,65.575,65.553,65.563,11080000.0
2009-07-20 15:47:00,65.555,65.579,65.545,65.559,16900000.0
2009-07-20 15:48:00,65.561,65.561,65.535,65.552,17170000.0
2009-07-20 15:49:00,65.547,65.587,65.547,65.583,13160000.0
2009-07-20 15:50:00,65.59,65.601,65.559,65.559,15300000.0
2009-07-20 15:51:00,65.582,65.596,65.552,65.568,18300000.0
2009-07-20 15:52:00,65.585,65.612,65.576,65.612,13790000.0
2009-07-20 15:53:00,65.591,65.593,65.577,65.577,10380000.0
2009-07-20 15:54:00,65.578,65.583,65.572,65.574,13710000.0
2009-07-20 15:55:00,65.584,65.584,65.567,65.571,12190000.0
2009-07-20 15:56:00,65.567,65.577,65.546,65.573,20090000.0
2009-07-20 15:57:00,65.582,65.582,65.561,65.568,11650000.0
2009-07-20 15:58:00,65.574,65.574,65.55,65.563,7900000.0
2009-07-20 15:59:00,65.551,65.576,65.551,65.558,8870000.0
2009-07-20 16:00:00,65.57,65.624,65.565,65.618,16910000.0
2009-07-20 16:01:00,65.629,65.64,65.613,65.616,15400000.0
2009-07-20 16:02:00,65.624,65.635,65.583,65.621,10760000.0
2009-07-20 16:03:00,65.615,65.619,65.591,65.596,11840000.0
2009-07-20 16:04:00,65.594,65.63,65.594,65.627,16220000.0
2009-07-20 16:05:00,65.616,65.64,65.608,65.621,19040000.0
2009-07-20 16:06:00,65.639,65.639,65.599,65.617,19390000.0
2009-07-20 16:07:00,65.627,65.647,65.623,65.637,10750000.0
2009-07-20 16:08:00,65.63,65.63,65.616,65.617,10150000.0
2009-07-20 16:09:00,65.614,65.614,65.59,65.613,9100000.0
2009-07-20 16:10:00,65.605,65.612,65.596,65.607,10030000.0
2009-07-20 16:11:00,65.587,65.612,65.587,65.605,12820000.0
2009-07-20 16:12:00,65.596,65.596,65.583,65.583,7330000.0
2009-07-20 16:13:00,65.572,65.583,65.568,65.569,11450000.0
2009-07-20 16:14:00,65.561,65.592,65.561,65.57,17350000.0
2009-07-20 16:15:00,65.593,65.597,65.579,65.585,15210000.0
2009-07-20 16:16:00,65.599,65.626,65.586,65.613,18060000.0
2009-07-20 16:17:00,65.596,65.606,65.589,65.599,18070000.0
2009-07-20 16:18:00,65.602,65.604,65.584,65.585,13630000.0
2009-07-20 16:19:00,65.589,65.606,65.589,65.604,12820000.0
2009-07-20 16:20:00,65.598,65.615,65.573,65.598,16840000.0
2009-07-20 16:21:00,65.59,65.59,65.571,65.578,8860000.0
2009-07-20 16:22:00,65.592,65.606,65.561,65.585,12650000.0
2009-07-20 16:23:00,65.594,65.607,65.562,65.607,8640000.0
2009-07-20 16:24:00,65.608,65.608,65.574,65.603,15930000.0
2009-07-20 16:25:00,65.596,65.596,65.577,65.59,9950000.0
2009-07-20 16:26:00,65.594,65.606,65.564,65.58,14470000.0
2009-07-20 16:27:00,65.6,65.613,65.582,65.592,18250000.0
2009-07-20 16:28:00,65.6,65.6,65.562,65.592,9470000.0
2009-07-20 16:29:00,65.568,65.59,65.567,65.573,7520000.0
2009-07-20 16:30:00,65.581,65.599,65.572,65.585,16950000.0
2009-07-20 16:31:00,65.565,65.573,65.553,65.557,15060000.0
2009-07-20 16:32:00,65.549,65.557,65.536,65.546,13180000.0
2009-07-20 16:33:00,65.537,65.547,65.514,65.523,8650000.0
2009-07-20 16:34:00,65.512,65.512,65.478,65.501,10220000.0
2009-07-20 16:35:00,65.499,65.506,65.485,65.504,15860000.0
2009-07-20 16:36:00,65.534,65.541,65.489,65.538,11830000.0
2009-07-20 16:37:00,65.522,65.532,65.52,65.528,18030000.0
2009-07-20 16:38:00,65.522,65.522,65.495,65.504,19940000.0
2009-07-20 16:39:00,65.491,65.491,65.46,65.46,13700000.0
2009-07-20 16:40:00,65.438,65.461,65.426,65.439,13380000.0
2009-07-20 16:41:00,65.404,65.453,65.404,65.419,14390000.0
2009-07-20 16:42:00,65.438,65.447,65.396,65.447,8830000.0
2009-07-20 16:43:00,65.449,65.478,65.446,65.472,13900000.0
2009-07-20 16:44:00,65.472,65.486,65.46,65.485,12020000.0
2009-07-20 16:45:00,65.497,65.516,65.485,65.516,12520000.0
2009-07-20 16:46:00,65.495,65.509,65.493,65.5,16800000.0
2009-07-20 16:47:00,65.489,65.502,65.488,65.491,15020000.0
2009-07-20 16:48:00,65.492,65.495,65.475,65.493,9620000.0
2009-07-20 16:49:00,65.499,65.503,65.482,65.482,7320000.0
2009-07-20 16:50:00,65.482,65.492,65.474,65.478,8080000.0
2009-07-20 16:51:00,65.485,65.499,65.482,65.499,13520000.0
2009-07-20 16:52:00,65.49,65.508,65.482,65.493,12290000.0
2009-07-20 16:53:00,65.489,65.497,65.486,65.489,9810000.0
2009-07-20 16:54:00,65.511,65.515,65.479,65.495,11320000.0
2009-07-20 16:55:00,65.501,65.532,65.493,65.515,10600000.0
2009-07-20 16:56:00,65.502,65.524,65.502,65.515,5260000.0
2009-07-20 16:57:00,65.528,65.545,65.497,65.497,13190000.0
2009-07-20 16:58:00,65.523,65.547,65.518,65.547,9990000.0
2009-07-20 16:59:00,65.544,65.561,65.532,65.532,15120000.0
2009-07-20 17:00:00,65.552,65.561,65.539,65.539,13150000.0
2009-07-20 17:01:00,65.546,65.558,65.544,65.549,13560000.0
2009-07-20 17:02:00,65.556,65.567,65.538,65.567,12260000.0
2009-07-20 17:03:00,65.564,65.58,65.561,65.561,9430000.0
2009-07-20 17:04:00,65.572,65.572,65.553,65.571,14400000.0
2009-07-20 17:05:00,65.555,65.56,65.542,65.544,13760000.0
2009-07-20 17:06:00,65.567,65.567,65.54,65.557,18210000.0
2009-07-20 17:07:00,65.558,65.558,65.539,65.545,9400000.0
2009-07-20 17:08:00,65.54,65.565,65.54,65.558,9580000.0
2009-07-20 17:09:00,65.566,65.566,65.55,65.55,9770000.0
2009-07-20 17:10:00,65.543,65.562,65.542,65.557,11270000.0
2009-07-20 17:11:00,65.539,65.556,65.539,65.549,14320000.0
2009-07-20 17:12:00,65.568,65.576,65.557,65.557,9070000.0
2009-07-20 17:13:00,65.55,65.578,65.55,65.578,6810000.0
2009-07-20 17:14:00,65.57,65.577,65.558,65.558,9240000.0
2009-07-20 17:15:00,65.56,65.566,65.556,65.556,11690000.0
2009-07-20 17:16:00,65.564,65.589,65.564,65.572,18860000.0
2009-07-20 17:17:00,65.565,65.582,65.559,65.573,12470000.0
2009-07-20 17:18:00,65.569,65.58,65.557,65.571,13050000.0
2009-07-20 17:19:00,65.543,65.546,65.543,65.543,5270000.0
2009-07-20 17:20:00,65.542,65.549,65.536,65.549,13150000.0
2009-07-20 17:21:00,65.557,65.559,65.538,65.552,14840000.0
2009-07-20 17:22:00,65.547,65.547,65.537,65.537,2450000.0
2009-07-20 17:23:00,65.538,65.547,65.533,65.544,14310000.0
2009-07-20 17:24:00,65.555,65.555,65.543,65.551,13160000.0
2009-07-20 17:25:00,65.549,65.554,65.541,65.549,10630000.0
2009-07-20 17:26:00,65.533,65.533,65.529,65.529,3000000.0
2009-07-20 17:27:00,65.546,65.562,65.529,65.562,9250000.0
2009-07-20 17:28:00,65.547,65.554,65.539,65.553,8460000.0
2009-07-20 17:29:00,65.55,65.574,65.55,65.574,12200000.0
2009-07-20 17:30:00,65.58,65.594,65.573,65.585,11390000.0
2009-07-20 17:31:00,65.567,65.589,65.567,65.586,9760000.0
2009-07-20 17:32:00,65.568,65.577,65.55,65.577,13750000.0
2009-07-20 17:33:00,65.591,65.597,65.562,65.588,19950000.0
2009-07-20 17:34:00,65.59,65.596,65.563,65.59,15290000.0
2009-07-20 17:35:00,65.596,65.596,65.563,65.587,12250000.0
2009-07-20 17:36:00,65.546,65.583,65.536,65.567,17320000.0
2009-07-20 17:37:00,65.551,65.566,65.535,65.552,19920000.0
2009-07-20 17:39:00,65.57,65.57,65.555,65.563,59110000.0
2009-07-20 17:40:00,65.56,65.56,65.538,65.559,82700000.0
2009-07-20 17:41:00,65.535,65.554,65.535,65.544,57760000.0
2009-07-20 17:42:00,65.547,65.549,65.541,65.549,57890000.0
2009-07-20 17:43:00,65.546,65.565,65.534,65.552,64090000.0
2009-07-20 17:44:00,65.538,65.554,65.534,65.54,68960000.0
2009-07-20 17:45:00,65.56,65.56,65.538,65.552,78050000.0
2009-07-20 17:46:00,65.548,65.552,65.535,65.542,105280000.0
2009-07-20 17:47:00,65.528,65.537,65.528,65.535,79760000.0
2009-07-20 17:48:00,65.564,65.564,65.543,65.543,106020000.0
2009-07-20 17:49:00,65.553,65.561,65.542,65.558,53960000.0
2009-07-20 17:50:00,65.557,65.56,65.547,65.55,58090000.0
2009-07-20 17:51:00,65.561,65.561,65.537,65.556,58990000.0
2009-07-20 17:52:00,65.551,65.569,65.545,65.569,67690000.0
2009-07-20 17:53:00,65.57,65.576,65.553,65.576,60770000.0
2009-07-20 17:54:00,65.575,65.58,65.553,65.58,81760000.0
2009-07-20 17:55:00,65.576,65.61,65.568,65.576,90820000.0
2009-07-20 17:56:00,65.576,65.581,65.565,65.581,56960000.0
2009-07-20 17:57:00,65.589,65.593,65.571,65.588,102100000.0
2009-07-20 17:58:00,65.576,65.593,65.574,65.592,118950000.0
2009-07-20 17:59:00,65.577,65.598,65.576,65.598,133700000.0
2009-07-20 18:00:00,65.613,65.625,65.579,65.607,127990000.0
2009-07-20 18:01:00,65.606,65.625,65.606,65.621,87760000.0
2009-07-20 18:02:00,65.6,65.611,65.586,65.611,64440000.0
2009-07-20 18:03:00,65.62,65.621,65.594,65.601,67020000.0
2009-07-20 18:04:00,65.61,65.61,65.591,65.605,98380000.0
2009-07-20 18:05:00,65.6,65.61,65.584,65.594,71240000.0
2009-07-20 18:06:00,65.609,65.612,65.592,65.612,44940000.0
2009-07-20 18:07:00,65.595,65.612,65.595,65.606,34640000.0
2009-07-20 18:09:00,65.615,65.623,65.584,65.589,69700000.0
2009-07-20 18:10:00,65.586,65.601,65.584,65.594,90490000.0
2009-07-20 18:11:00,65.574,65.599,65.571,65.573,56840000.0
2009-07-20 18:12:00,65.584,65.586,65.564,65.572,60330000.0
2009-07-20 18:13:00,65.564,65.571,65.539,65.565,66690000.0
2009-07-20 18:14:00,65.551,65.551,65.533,65.535,74880000.0
2009-07-20 18:15:00,65.556,65.562,65.531,65.546,77580000.0
2009-07-20 18:16:00,65.531,65.55,65.528,65.544,107340000.0
2009-07-20 18:17:00,65.527,65.566,65.527,65.565,91320000.0
2009-07-20 18:18:00,65.567,65.581,65.552,65.568,114750000.0
2009-07-20 18:19:00,65.539,65.542,65.525,65.528,52350000.0
2009-07-20 18:20:00,65.539,65.573,65.525,65.54,60780000.0
2009-07-20 18:21:00,65.576,65.602,65.569,65.596,66900000.0
2009-07-20 18:22:00,65.602,65.602,65.576,65.576,73030000.0
2009-07-20 18:23:00,65.594,65.594,65.566,65.576,67990000.0
2009-07-20 18:24:00,65.595,65.599,65.563,65.589,74960000.0
2009-07-20 18:25:00,65.576,65.595,65.566,65.582,98790000.0
2009-07-20 18:26:00,65.574,65.598,65.574,65.598,60740000.0
2009-07-20 18:27:00,65.599,65.599,65.556,65.573,107990000.0
2009-07-20 18:28:00,65.583,65.587,65.58,65.585,129540000.0
2009-07-20 18:29:00,65.573,65.574,65.553,65.572,143790000.0
2009-07-20 18:30:00,65.581,65.582,65.556,65.579,126020000.0
2009-07-20 18:31:00,65.583,65.588,65.579,65.585,95250000.0
2009-07-20 18:32:00,65.589,65.589,65.585,65.586,65430000.0
2009-07-20 18:33:00,65.593,65.593,65.575,65.586,71230000.0
2009-07-20 18:34:00,65.561,65.577,65.551,65.556,112480000.0
2009-07-20 18:35:00,65.566,65.567,65.516,65.519,70810000.0
2009-07-20 18:36:00,65.54,65.544,65.513,65.531,40440000.0
2009-07-20 18:37:00,65.506,65.528,65.506,65.519,35670000.0
2009-07-20 18:38:00,65.545,65.545,65.521,65.521,28020000.0
2009-07-20 18:39:00,65.54,65.541,65.523,65.538,50070000.0
2009-07-20 18:40:00,65.535,65.541,65.523,65.53,28780000.0
2009-07-20 18:41:00,65.537,65.538,65.535,65.536,44610000.0
2009-07-20 18:42:00,65.544,65.548,65.539,65.539,65760000.0
2009-07-20 18:43:00,65.509,65.524,65.506,65.524,77810000.0
2009-07-20 18:44:00,65.521,65.522,65.505,65.522,114660000.0
2009-07-20 18:45:00,65.527,65.527,65.518,65.525,108250000.0
2009-07-20 18:46:00,65.538,65.54,65.536,65.538,61540000.0
2009-07-20 18:47:00,65.525,65.529,65.509,65.526,149440000.0
2009-07-20 18:48:00,65.51,65.526,65.487,65.507,92000000.0
2009-07-20 18:49:00,65.497,65.497,65.443,65.492,47790000.0
2009-07-20 18:50:00,65.478,65.488,65.471,65.485,61160000.0
2009-07-20 18:51:00,65.463,65.474,65.459,65.474,13140000.0
2009-07-20 18:52:00,65.452,65.469,65.437,65.45,40970000.0
2009-07-20 18:53:00,65.459,65.46,65.434,65.448,34680000.0
2009-07-20 18:54:00,65.447,65.447,65.423,65.447,85450000.0
2009-07-20 18:55:00,65.441,65.444,65.423,65.442,121140000.0
2009-07-20 18:56:00,65.451,65.489,65.441,65.489,42920000.0
2009-07-20 18:57:00,65.5,65.502,65.48,65.497,43920000.0
2009-07-20 18:58:00,65.477,65.49,65.473,65.474,33510000.0
2009-07-20 18:59:00,65.479,65.493,65.477,65.493,79370000.0
2009-07-20 19:00:00,65.49,65.49,65.475,65.478,69170000.0
2009-07-20 19:01:00,65.491,65.498,65.478,65.48,149980000.0
2009-07-20 19:02:00,65.488,65.488,65.462,65.475,114860000.0
2009-07-20 19:03:00,65.47,65.47,65.445,65.462,83150000.0
2009-07-20 19:04:00,65.449,65.469,65.448,65.469,51500000.0
2009-07-20 19:05:00,65.448,65.463,65.442,65.463,48220000.0
2009-07-20 19:06:00,65.471,65.471,65.443,65.443,61680000.0
2009-07-20 19:07:00,65.455,65.456,65.43,65.437,47040000.0
2009-07-20 19:08:00,65.44,65.445,65.424,65.445,36460000.0
2009-07-20 19:09:00,65.44,65.445,65.421,65.439,86860000.0
2009-07-20 19:10:00,65.434,65.44,65.412,65.428,73420000.0
2009-07-20 19:11:00,65.434,65.437,65.425,65.429,35390000.0
2009-07-20 19:12:00,65.432,65.441,65.416,65.431,77440000.0
2009-07-20 19:13:00,65.415,65.415,65.364,65.389,36860000.0
2009-07-20 19:14:00,65.371,65.373,65.326,65.362,97410000.0
2009-07-20 19:15:00,65.341,65.368,65.329,65.346,73020000.0
2009-07-20 19:16:00,65.35,65.384,65.35,65.374,58740000.0
2009-07-20 19:17:00,65.381,65.397,65.346,65.368,48050000.0
2009-07-20 19:18:00,65.361,65.368,65.324,65.368,124810000.0
2009-07-20 19:19:00,65.354,65.371,65.325,65.367,85990000.0
2009-07-20 19:20:00,65.362,65.378,65.323,65.365,75300000.0
2009-07-20 19:21:00,65.38,65.389,65.358,65.381,53600000.0
2009-07-20 19:22:00,65.362,65.374,65.322,65.362,55390000.0
2009-07-20 19:23:00,65.33,65.364,65.326,65.364,22430000.0
2009-07-20 19:24:00,65.371,65.371,65.347,65.35,78930000.0
2009-07-20 19:25:00,65.361,65.379,65.337,65.342,101460000.0
2009-07-20 19:26:00,65.333,65.352,65.332,65.344,87540000.0
2009-07-20 19:27:00,65.348,65.35,65.324,65.344,78430000.0
2009-07-20 19:28:00,65.344,65.354,65.337,65.339,92610000.0
2009-07-20 19:29:00,65.347,65.353,65.335,65.336,127670000.0
2009-07-20 19:30:00,65.355,65.374,65.347,65.371,80330000.0
2009-07-20 19:31:00,65.369,65.383,65.357,65.369,92440000.0
2009-07-20 19:32:00,65.36,65.382,65.346,65.346,84070000.0
2009-07-20 19:33:00,65.37,65.372,65.337,65.347,84860000.0
2009-07-20 19:34:00,65.361,65.369,65.343,65.348,59630000.0
2009-07-20 19:35:00,65.355,65.371,65.353,65.353,71530000.0
2009-07-20 19:36:00,65.378,65.392,65.35,65.377,94710000.0
2009-07-20 19:37:00,65.371,65.4,65.37,65.381,66550000.0
2009-07-20 19:38:00,65.352,65.371,65.345,65.358,102810000.0
2009-07-20 19:39:00,65.364,65.364,65.335,65.355,64960000.0
2009-07-20 19:40:00,65.343,65.346,65.3,65.315,86480000.0
2009-07-20 19:41:00,65.312,65.335,65.304,65.316,85730000.0
2009-07-20 19:42:00,65.307,65.322,65.297,65.305,76650000.0
2009-07-20 19:43:00,65.303,65.33,65.303,65.323,106050000.0
2009-07-20 19:44:00,65.323,65.344,65.314,65.314,79880000.0
2009-07-20 19:45:00,65.326,65.328,65.292,65.314,104960000.0
2009-07-20 19:46:00,65.315,65.339,65.315,65.339,131070000.0
2009-07-20 19:47:00,65.323,65.358,65.323,65.358,74910000.0
2009-07-20 19:48:00,65.356,65.356,65.326,65.35,76880000.0
2009-07-20 19:49:00,65.344,65.356,65.33,65.334,63860000.0
2009-07-20 19:50:00,65.327,65.34,65.318,65.318,100560000.0
2009-07-20 19:51:00,65.334,65.34,65.325,65.326,57990000.0
2009-07-20 19:52:00,65.329,65.335,65.323,65.325,66090000.0
2009-07-20 19:53:00,65.335,65.348,65.332,65.338,61150000.0
2009-07-20 19:54:00,65.351,65.351,65.323,65.336,93340000.0
2009-07-20 19:55:00,65.343,65.355,65.343,65.354,96010000.0
2009-07-20 19:56:00,65.348,65.352,65.346,65.352,38900000.0
2009-07-20 19:57:00,65.36,65.371,65.349,65.359,33440000.0
2009-07-20 19:58:00,65.389,65.391,65.378,65.378,40060000.0
2009-07-20 19:59:00,65.375,65.376,65.369,65.369,82800000.0
2009-07-20 20:00:00,65.383,65.383,65.341,65.351,107340000.0
2009-07-20 20:01:00,65.345,65.362,65.345,65.361,40700000.0
2009-07-20 20:02:00,65.354,65.373,65.328,65.339,49540000.0
2009-07-20 20:03:00,65.349,65.355,65.332,65.348,93630000.0
2009-07-20 20:04:00,65.342,65.36,65.342,65.36,39710000.0
2009-07-20 20:05:00,65.344,65.359,65.344,65.359,18780000.0
2009-07-20 20:06:00,65.364,65.365,65.359,65.365,43970000.0
2009-07-20 20:07:00,65.354,65.382,65.35,65.382,42980000.0
2009-07-20 20:08:00,65.389,65.392,65.375,65.388,75670000.0
2009-07-20 20:09:00,65.393,65.401,65.377,65.382,83310000.0
2009-07-20 20:10:00,65.378,65.404,65.378,65.387,44020000.0
2009-07-20 20:11:00,65.372,65.395,65.369,65.382,54570000.0
2009-07-20 20:12:00,65.403,65.406,65.379,65.39,35470000.0
2009-07-20 20:13:00,65.4,65.424,65.394,65.419,66050000.0
2009-07-20 20:14:00,65.416,65.424,65.399,65.408,32990000.0
2009-07-20 20:15:00,65.393,65.393,65.358,65.384,70200000.0
2009-07-20 20:16:00,65.372,65.387,65.367,65.387,26140000.0
2009-07-20 20:17:00,65.392,65.42,65.379,65.409,15110000.0
2009-07-20 20:18:00,65.435,65.437,65.41,65.422,42740000.0
2009-07-20 20:19:00,65.405,65.422,65.405,65.422,38670000.0
2009-07-20 20:20:00,65.406,65.429,65.406,65.406,37470000.0
2009-07-20 20:21:00,65.425,65.425,65.4,65.412,50370000.0
2009-07-20 20:22:00,65.415,65.418,65.401,65.413,51250000.0
2009-07-20 20:23:00,65.401,65.42,65.398,65.409,146070000.0
2009-07-20 20:24:00,65.408,65.416,65.395,65.395,104090000.0
2009-07-20 20:25:00,65.403,65.409,65.367,65.375,85610000.0
2009-07-20 20:26:00,65.378,65.392,65.375,65.376,78850000.0
2009-07-20 20:27:00,65.401,65.401,65.372,65.388,52400000.0
2009-07-20 20:28:00,65.379,65.392,65.375,65.392,50160000.0
2009-07-20 20:29:00,65.374,65.376,65.37,65.376,45380000.0
2009-07-20 20:30:00,65.403,65.406,65.399,65.401,56320000.0
2009-07-20 20:31:00,65.372,65.392,65.371,65.371,109680000.0
2009-07-20 20:32:00,65.381,65.391,65.375,65.384,40790000.0
2009-07-20 20:33:00,65.4,65.406,65.37,65.386,41280000.0
2009-07-20 20:34:00,65.381,65.384,65.369,65.373,53060000.0
2009-07-20 20:35:00,65.372,65.372,65.352,65.37,19210000.0
2009-07-20 20:36:00,65.376,65.377,65.35,65.374,32210000.0
2009-07-20 20:37:00,65.367,65.375,65.353,65.353,40700000.0
2009-07-20 20:38:00,65.372,65.379,65.355,65.372,31930000.0
2009-07-20 20:39:00,65.384,65.384,65.359,65.378,89830000.0
2009-07-20 20:40:00,65.35,65.358,65.327,65.338,79030000.0
2009-07-20 20:41:00,65.325,65.35,65.324,65.343,104790000.0
2009-07-20 20:42:00,65.351,65.362,65.338,65.359,55130000.0
2009-07-20 20:43:00,65.35,65.36,65.325,65.35,110540000.0
2009-07-20 20:44:00,65.341,65.368,65.335,65.356,108600000.0
2009-07-20 20:45:00,65.358,65.358,65.336,65.351,92540000.0
2009-07-20 20:46:00,65.349,65.349,65.324,65.345,26910000.0
2009-07-20 20:47:00,65.323,65.34,65.316,65.333,95060000.0
2009-07-20 20:48:00,65.353,65.361,65.329,65.353,62030000.0
2009-07-20 20:49:00,65.36,65.361,65.345,65.353,73190000.0
2009-07-20 20:50:00,65.352,65.372,65.352,65.372,36950000.0
2009-07-20 20:51:00,65.369,65.369,65.347,65.364,66910000.0
2009-07-20 20:52:00,65.364,65.369,65.343,65.355,82590000.0
2009-07-20 20:53:00,65.351,65.38,65.351,65.367,68710000.0
2009-07-20 20:54:00,65.39,65.391,65.351,65.369,85540000.0
2009-07-20 20:55:00,65.376,65.376,65.338,65.374,75560000.0
2009-07-20 20:56:00,65.368,65.384,65.362,65.374,60460000.0
2009-07-20 20:57:00,65.377,65.377,65.345,65.371,86220000.0
2009-07-20 20:58:00,65.362,65.362,65.348,65.348,63760000.0
2009-07-20 20:59:00,65.355,65.362,65.341,65.359,73450000.0
2009-07-20 21:00:00,65.355,65.362,65.328,65.351,88050000.0
2009-07-20 21:01:00,65.345,65.366,65.337,65.364,53520000.0
2009-07-20 21:02:00,65.348,65.359,65.327,65.355,29230000.0
2009-07-20 21:03:00,65.341,65.353,65.328,65.353,55180000.0
2009-07-20 21:04:00,65.344,65.37,65.331,65.364,81610000.0
2009-07-20 21:05:00,65.355,65.361,65.315,65.346,104790000.0
2009-07-20 21:06:00,65.358,65.359,65.319,65.343,95830000.0
2009-07-20 21:07:00,65.359,65.385,65.349,65.382,88180000.0
2009-07-20 21:08:00,65.374,65.385,65.373,65.385,101570000.0
2009-07-20 21:09:00,65.382,65.382,65.363,65.379,104870000.0
2009-07-20 21:10:00,65.385,65.408,65.375,65.399,123390000.0
2009-07-20 21:11:00,65.391,65.42,65.386,65.4,101660000.0
2009-07-20 21:12:00,65.41,65.41,65.381,65.397,52300000.0
2009-07-20 21:13:00,65.386,65.392,65.376,65.388,45180000.0
2009-07-20 21:14:00,65.392,65.402,65.391,65.394,115090000.0
2009-07-20 21:15:00,65.402,65.403,65.389,65.389,100260000.0
2009-07-20 21:16:00,65.399,65.402,65.388,65.394,88670000.0
2009-07-20 21:17:00,65.38,65.396,65.377,65.39,69640000.0
2009-07-20 21:18:00,65.394,65.394,65.366,65.386,90240000.0
2009-07-20 21:19:00,65.378,65.391,65.378,65.387,52310000.0
2009-07-20 21:20:00,65.395,65.402,65.389,65.394,73100000.0
2009-07-20 21:21:00,65.402,65.405,65.385,65.389,87520000.0
2009-07-20 21:22:00,65.369,65.372,65.359,65.369,96730000.0
2009-07-20 21:23:00,65.39,65.396,65.383,65.396,106430000.0
2009-07-20 21:24:00,65.39,65.39,65.358,65.358,70210000.0
2009-07-20 21:25:00,65.366,65.372,65.354,65.366,73970000.0
2009-07-20 21:26:00,65.34,65.349,65.34,65.343,121010000.0
2009-07-20 21:27:00,65.357,65.363,65.344,65.363,61720000.0
2009-07-20 21:28:00,65.356,65.367,65.355,65.367,89240000.0
2009-07-20 21:29:00,65.358,65.365,65.352,65.365,86730000.0
2009-07-20 21:30:00,65.372,65.372,65.336,65.336,65790000.0
2009-07-20 21:31:00,65.34,65.341,65.299,65.313,106730000.0
2009-07-20 21:32:00,65.306,65.317,65.287,65.306,77960000.0
2009-07-20 21:33:00,65.324,65.326,65.294,65.322,64080000.0
2009-07-20 21:34:00,65.328,65.328,65.295,65.327,84260000.0
2009-07-20 21:35:00,65.349,65.361,65.345,65.345,106430000.0
2009-07-20 21:36:00,65.364,65.364,65.326,65.35,83030000.0
2009-07-20 21:37:00,65.321,65.354,65.321,65.345,136320000.0
2009-07-20 21:38:00,65.339,65.341,65.314,65.317,133470000.0
2009-07-20 21:39:00,65.329,65.329,65.312,65.312,102770000.0
2009-07-20 21:40:00,65.32,65.338,65.32,65.328,105610000.0
2009-07-20 21:41:00,65.336,65.343,65.325,65.328,113550000.0
2009-07-20 21:42:00,65.338,65.34,65.313,65.332,51540000.0
2009-07-20 21:43:00,65.318,65.331,65.312,65.331,66890000.0
2009-07-20 21:44:00,65.32,65.329,65.312,65.326,83850000.0
2009-07-20 21:45:00,65.327,65.342,65.306,65.324,104550000.0
2009-07-20 21:46:00,65.303,65.322,65.303,65.305,95230000.0
2009-07-20 21:47:00,65.311,65.327,65.305,65.311,69790000.0
2009-07-20 21:48:00,65.327,65.333,65.319,65.321,100830000.0
2009-07-20 21:49:00,65.317,65.33,65.311,65.33,49490000.0
2009-07-20 21:50:00,65.316,65.338,65.314,65.327,110690000.0
2009-07-20 21:51:00,65.351,65.354,65.324,65.344,91600000.0
2009-07-20 21:52:00,65.325,65.337,65.309,65.309,76510000.0
2009-07-20 21:53:00,65.323,65.339,65.318,65.322,81920000.0
2009-07-20 21:54:00,65.331,65.357,65.331,65.357,88250000.0
2009-07-20 21:55:00,65.342,65.355,65.326,65.336,28810000.0
2009-07-20 21:56:00,65.359,65.364,65.338,65.35,68130000.0
2009-07-20 21:57:00,65.358,65.371,65.347,65.371,108280000.0
2009-07-20 21:58:00,65.373,65.382,65.364,65.368,95650000.0
2009-07-20 21:59:00,65.359,65.368,65.358,65.365,104400000.0
2009-07-20 22:00:00,65.38,65.38,65.353,65.365,61960000.0
2009-07-20 22:01:00,65.333,65.347,65.325,65.341,91110000.0
2009-07-20 22:02:00,65.337,65.341,65.316,65.34,76910000.0
2009-07-20 22:03:00,65.355,65.355,65.333,65.351,100380000.0
2009-07-20 22:04:00,65.333,65.36,65.326,65.357,90430000.0
2009-07-20 22:05:00,65.346,65.358,65.338,65.351,83380000.0
2009-07-20 22:06:00,65.358,65.359,65.334,65.337,80550000.0
2009-07-20 22:08:00,65.35,65.35,65.311,65.339,60380000.0
2009-07-20 22:09:00,65.339,65.353,65.329,65.345,70940000.0
2009-07-20 22:11:00,65.337,65.337,65.329,65.33,52450000.0
2009-07-20 22:12:00,65.353,65.354,65.336,65.336,70900000.0
2009-07-20 22:14:00,65.355,65.356,65.351,65.352,60910000.0
2009-07-20 22:15:00,65.356,65.361,65.344,65.36,78260000.0
2009-07-20 22:16:00,65.348,65.35,65.334,65.35,51340000.0
2009-07-20 22:17:00,65.339,65.358,65.338,65.358,57740000.0
2009-07-20 22:18:00,65.365,65.366,65.36,65.36,58650000.0
2009-07-20 22:19:00,65.367,65.37,65.367,65.368,62700000.0
2009-07-20 22:20:00,65.361,65.367,65.361,65.366,79190000.0
2009-07-20 22:21:00,65.382,65.385,65.362,65.367,94010000.0
2009-07-20 22:22:00,65.387,65.389,65.386,65.388,71420000.0
2009-07-20 22:23:00,65.381,65.383,65.356,65.356,96050000.0
2009-07-20 22:24:00,65.387,65.387,65.379,65.379,45480000.0
2009-07-20 22:25:00,65.362,65.363,65.349,65.349,53250000.0
2009-07-20 22:26:00,65.371,65.377,65.368,65.373,57330000.0
2009-07-20 22:27:00,65.374,65.374,65.361,65.361,62020000.0
2009-07-20 22:28:00,65.356,65.394,65.356,65.394,58080000.0
2009-07-20 22:29:00,65.391,65.391,65.367,65.367,66570000.0
2009-07-20 22:30:00,65.391,65.395,65.373,65.386,76810000.0
2009-07-20 22:31:00,65.38,65.394,65.374,65.394,52830000.0
2009-07-20 22:32:00,65.403,65.406,65.398,65.401,93410000.0
2009-07-20 22:35:00,65.406,65.407,65.4,65.407,59500000.0
2009-07-20 22:36:00,65.409,65.415,65.393,65.412,76460000.0
2009-07-20 22:37:00,65.418,65.419,65.417,65.417,49410000.0
2009-07-20 22:38:00,65.419,65.426,65.418,65.419,55050000.0
2009-07-20 22:39:00,65.402,65.415,65.383,65.415,56850000.0
2009-07-20 22:40:00,65.386,65.403,65.382,65.403,63010000.0
2009-07-20 22:42:00,65.409,65.409,65.399,65.408,54700000.0
2009-07-20 22:43:00,65.4,65.407,65.4,65.406,76120000.0
2009-07-20 22:44:00,65.401,65.409,65.401,65.406,50790000.0
2009-07-20 22:45:00,65.412,65.412,65.383,65.392,53660000.0
2009-07-20 22:46:00,65.4,65.414,65.391,65.405,54770000.0
2009-07-20 22:47:00,65.396,65.407,65.386,65.403,59550000.0
2009-07-20 22:48:00,65.406,65.409,65.391,65.396,64140000.0
2009-07-20 22:49:00,65.4,65.407,65.4,65.407,89080000.0
2009-07-20 22:50:00,65.364,65.4,65.364,65.392,74540000.0
2009-07-20 22:51:00,65.387,65.395,65.384,65.389,94350000.0
2009-07-20 22:53:00,65.377,65.421,65.374,65.402,57530000.0
2009-07-20 22:54:00,65.419,65.419,65.37,65.387,75490000.0
2009-07-20 22:55:00,65.37,65.399,65.37,65.392,48750000.0
2009-07-20 22:56:00,65.381,65.39,65.375,65.384,51490000.0
2009-07-20 22:57:00,65.388,65.388,65.36,65.363,53200000.0
2009-07-20 22:58:00,65.374,65.401,65.372,65.393,62970000.0
2009-07-20 22:59:00,65.371,65.382,65.357,65.362,69380000.0
2009-07-20 23:00:00,65.375,65.375,65.348,65.369,90380000.0
2009-07-20 23:01:00,65.367,65.379,65.351,65.361,74660000.0
2009-07-20 23:02:00,65.37,65.383,65.364,65.383,96840000.0
2009-07-20 23:03:00,65.392,65.405,65.37,65.405,47770000.0
2009-07-20 23:04:00,65.39,65.401,65.376,65.376,50210000.0
2009-07-20 23:05:00,65.383,65.384,65.358,65.379,53590000.0
2009-07-20 23:06:00,65.379,65.392,65.376,65.392,61120000.0
2009-07-20 23:08:00,65.38,65.39,65.375,65.387,53790000.0
2009-07-20 23:09:00,65.403,65.406,65.38,65.401,76200000.0
2009-07-20 23:10:00,65.388,65.427,65.388,65.413,52800000.0
2009-07-20 23:11:00,65.397,65.411,65.397,65.404,51540000.0
2009-07-20 23:13:00,65.399,65.411,65.392,65.393,54040000.0
2009-07-20 23:15:00,65.424,65.424,65.404,65.404,60320000.0
2009-07-20 23:16:00,65.392,65.413,65.385,65.411,76550000.0
2009-07-20 23:17:00,65.409,65.421,65.404,65.416,49960000.0
2009-07-20 23:18:00,65.42,65.422,65.404,65.421,55180000.0
2009-07-20 23:19:00,65.392,65.415,65.392,65.408,52050000.0
2009-07-20 23:20:00,65.376,65.402,65.376,65.394,63400000.0
2009-07-20 23:21:00,65.389,65.391,65.387,65.388,70730000.0
2009-07-20 23:22:00,65.387,65.388,65.381,65.382,100820000.0
2009-07-20 23:23:00,65.351,65.369,65.345,65.361,73700000.0
2009-07-20 23:24:00,65.353,65.375,65.353,65.36,98580000.0
2009-07-20 23:25:00,65.364,65.364,65.343,65.343,49760000.0
2009-07-20 23:26:00,65.361,65.372,65.349,65.372,50750000.0
2009-07-20 23:27:00,65.359,65.367,65.336,65.358,53360000.0
2009-07-20 23:28:00,65.325,65.353,65.323,65.346,64570000.0
2009-07-20 23:30:00,65.353,65.355,65.343,65.343,60100000.0
2009-07-20 23:31:00,65.341,65.348,65.341,65.342,71620000.0
2009-07-20 23:32:00,65.315,65.33,65.315,65.33,50980000.0
2009-07-20 23:33:00,65.341,65.341,65.324,65.324,51060000.0
2009-07-20 23:34:00,65.339,65.341,65.324,65.324,51710000.0
2009-07-20 23:35:00,65.318,65.331,65.31,65.331,60420000.0
2009-07-20 23:36:00,65.347,65.347,65.333,65.345,72440000.0
2009-07-20 23:37:00,65.334,65.336,65.331,65.334,95890000.0
2009-07-20 23:38:00,65.338,65.351,65.332,65.344,72530000.0
2009-07-20 23:39:00,65.362,65.363,65.343,65.357,99650000.0
2009-07-20 23:41:00,65.332,65.347,65.332,65.346,58820000.0
2009-07-20 23:42:00,65.36,65.36,65.336,65.347,77770000.0
2009-07-20 23:43:00,65.339,65.353,65.334,65.347,54790000.0
2009-07-20 23:44:00,65.345,65.366,65.345,65.363,54760000.0
2009-07-20 23:45:00,65.358,65.36,65.356,65.359,56660000.0
2009-07-20 23:46:00,65.329,65.336,65.329,65.336,60450000.0
2009-07-20 23:48:00,65.376,65.38,65.368,65.369,56140000.0
2009-07-20 23:50:00,65.364,65.364,65.351,65.351,63440000.0
2009-07-20 23:51:00,65.37,65.373,65.325,65.342,87210000.0
2009-07-20 23:52:00,65.355,65.364,65.354,65.359,59250000.0
2009-07-20 23:53:00,65.36,65.361,65.341,65.36,58510000.0
2009-07-20 23:54:00,65.376,65.382,65.37,65.371,58930000.0
2009-07-20 23:55:00,65.371,65.371,65.353,65.369,66350000.0
2009-07-20 23:56:00,65.367,65.367,65.358,65.36,83890000.0
2009-07-20 23:57:00,65.373,65.381,65.356,65.378,109440000.0
2009-07-20 23:58:00,65.358,65.372,65.341,65.359,86800000.0
2009-07-20 23:59:00,65.349,65.349,65.325,65.344,117540000.0
2009-07-21 00:00:00,65.338,65.348,65.316,65.331,53440000.0
2009-07-21 00:01:00,65.305,65.338,65.3,65.33,62080000.0
2009-07-21 00:02:00,65.342,65.358,65.33,65.344,59000000.0
2009-07-21 00:03:00,65.342,65.343,65.321,65.334,72730000.0
2009-07-21 00:04:00,65.303,65.308,65.301,65.305,72930000.0
2009-07-21 00:05:00,65.316,65.317,65.292,65.314,77020000.0
2009-07-21 00:06:00,65.291,65.291,65.169,65.219,90000000.0
2009-07-21 00:07:00,65.234,65.234,65.196,65.211,61460000.0
2009-07-21 00:08:00,65.211,65.232,65.155,65.181,115330000.0
2009-07-21 00:09:00,65.191,65.22,65.181,65.194,132140000.0
2009-07-21 00:10:00,65.19,65.2,65.176,65.181,139360000.0
2009-07-21 00:11:00,65.191,65.194,65.181,65.181,125940000.0
2009-07-21 00:12:00,65.203,65.21,65.176,65.182,87580000.0
2009-07-21 00:13:00,65.209,65.209,65.205,65.206,64690000.0
2009-07-21 00:14:00,65.197,65.226,65.197,65.208,74180000.0
2009-07-21 00:15:00,65.22,65.22,65.196,65.2,103550000.0
2009-07-21 00:16:00,65.213,65.213,65.182,65.206,66360000.0
2009-07-21 00:17:00,65.195,65.213,65.195,65.202,47540000.0
2009-07-21 00:18:00,65.194,65.211,65.182,65.193,34590000.0
2009-07-21 00:19:00,65.193,65.199,65.188,65.196,28210000.0
2009-07-21 00:20:00,65.194,65.213,65.194,65.202,53410000.0
2009-07-21 00:21:00,65.213,65.213,65.203,65.208,30620000.0
2009-07-21 00:22:00,65.201,65.209,65.187,65.19,36910000.0
2009-07-21 00:23:00,65.202,65.219,65.193,65.204,70660000.0
2009-07-21 00:24:00,65.199,65.223,65.194,65.214,74790000.0
2009-07-21 00:25:00,65.212,65.212,65.187,65.199,109030000.0
2009-07-21 00:26:00,65.183,65.202,65.167,65.172,111640000.0
2009-07-21 00:27:00,65.165,65.199,65.161,65.173,61320000.0
2009-07-21 00:28:00,65.142,65.163,65.142,65.161,146050000.0
2009-07-21 00:29:00,65.152,65.181,65.145,65.181,102290000.0
2009-07-21 00:30:00,65.176,65.189,65.156,65.189,58450000.0
2009-07-21 00:31:00,65.172,65.191,65.162,65.191,61400000.0
2009-07-21 00:32:00,65.177,65.19,65.177,65.188,12390000.0
2009-07-21 00:33:00,65.205,65.205,65.174,65.188,39130000.0
2009-07-21 00:34:00,65.17,65.188,65.167,65.168,40870000.0
2009-07-21 00:35:00,65.178,65.197,65.164,65.186,86780000.0
2009-07-21 00:36:00,65.19,65.191,65.166,65.188,112340000.0
2009-07-21 00:37:00,65.172,65.192,65.17,65.182,44800000.0
2009-07-21 00:38:00,65.19,65.2,65.178,65.2,44450000.0
2009-07-21 00:39:00,65.205,65.21,65.197,65.208,28180000.0
2009-07-21 00:40:00,65.213,65.213,65.194,65.211,83450000.0
2009-07-21 00:41:00,65.196,65.229,65.196,65.218,68330000.0
2009-07-21 00:42:00,65.207,65.224,65.195,65.216,150010000.0
2009-07-21 00:43:00,65.197,65.22,65.197,65.215,101310000.0
2009-07-21 00:44:00,65.196,65.218,65.196,65.198,75430000.0
2009-07-21 00:45:00,65.231,65.231,65.213,65.223,51230000.0
2009-07-21 00:46:00,65.218,65.226,65.218,65.225,45840000.0
2009-07-21 00:47:00,65.236,65.242,65.219,65.238,65390000.0
2009-07-21 00:48:00,65.252,65.254,65.242,65.246,46510000.0
2009-07-21 00:49:00,65.228,65.255,65.225,65.247,35310000.0
2009-07-21 00:50:00,65.253,65.264,65.235,65.253,78630000.0
2009-07-21 00:51:00,65.237,65.253,65.226,65.229,69130000.0
2009-07-21 00:52:00,65.245,65.245,65.225,65.245,33120000.0
2009-07-21 00:53:00,65.225,65.243,65.225,65.243,78190000.0
2009-07-21 00:54:00,65.238,65.242,65.223,65.242,36900000.0
2009-07-21 00:55:00,65.238,65.278,65.238,65.257,95760000.0
2009-07-21 00:56:00,65.253,65.278,65.253,65.276,74140000.0
2009-07-21 00:57:00,65.288,65.299,65.258,65.258,61740000.0
2009-07-21 00:58:00,65.257,65.277,65.245,65.277,37260000.0
2009-07-21 00:59:00,65.262,65.277,65.26,65.275,124300000.0
2009-07-21 01:00:00,65.284,65.284,65.273,65.279,89110000.0
2009-07-21 01:01:00,65.277,65.28,65.266,65.275,75440000.0
2009-07-21 01:02:00,65.28,65.28,65.261,65.276,57560000.0
2009-07-21 01:03:00,65.282,65.282,65.274,65.276,53830000.0
2009-07-21 01:04:00,65.278,65.279,65.277,65.279,26520000.0
2009-07-21 01:05:00,65.275,65.275,65.243,65.256,79690000.0
2009-07-21 01:06:00,65.264,65.267,65.237,65.267,90650000.0
2009-07-21 01:07:00,65.26,65.264,65.252,65.264,80930000.0
2009-07-21 01:08:00,65.271,65.278,65.27,65.273,70590000.0
2009-07-21 01:10:00,65.272,65.29,65.265,65.284,54970000.0
2009-07-21 01:11:00,65.286,65.29,65.264,65.285,75790000.0
2009-07-21 01:12:00,65.302,65.303,65.283,65.287,50950000.0
2009-07-21 01:13:00,65.295,65.295,65.289,65.294,54510000.0
2009-07-21 01:14:00,65.28,65.28,65.265,65.279,52290000.0
2009-07-21 01:15:00,65.294,65.297,65.29,65.294,61250000.0
2009-07-21 01:16:00,65.279,65.281,65.277,65.279,66200000.0
2009-07-21 01:17:00,65.298,65.3,65.297,65.299,102460000.0
2009-07-21 01:18:00,65.294,65.296,65.288,65.289,72050000.0
2009-07-21 01:19:00,65.297,65.32,65.295,65.311,96390000.0
2009-07-21 01:20:00,65.317,65.319,65.295,65.295,49460000.0
2009-07-21 01:21:00,65.326,65.326,65.318,65.318,54870000.0
2009-07-21 01:22:00,65.311,65.33,65.302,65.316,52340000.0
2009-07-21 01:23:00,65.296,65.338,65.296,65.338,60000000.0
2009-07-21 01:24:00,65.321,65.323,65.292,65.303,57820000.0
2009-07-21 01:25:00,65.314,65.322,65.296,65.318,72930000.0
2009-07-21 01:26:00,65.319,65.327,65.309,65.318,76920000.0
2009-07-21 01:27:00,65.331,65.339,65.317,65.317,53820000.0
2009-07-21 01:29:00,65.318,65.333,65.302,65.306,56560000.0
2009-07-21 01:30:00,65.326,65.349,65.32,65.337,76550000.0
2009-07-21 01:31:00,65.356,65.381,65.354,65.38,45490000.0
2009-07-21 01:32:00,65.385,65.387,65.366,65.381,55420000.0
2009-07-21 01:33:00,65.371,65.375,65.355,65.374,58840000.0
2009-07-21 01:34:00,65.371,65.373,65.353,65.373,57860000.0
2009-07-21 01:35:00,65.37,65.372,65.355,65.366,66810000.0
2009-07-21 01:36:00,65.377,65.377,65.369,65.369,89860000.0
2009-07-21 01:37:00,65.367,65.368,65.365,65.368,74510000.0
2009-07-21 01:38:00,65.362,65.373,65.362,65.372,94730000.0
2009-07-21 01:39:00,65.378,65.378,65.353,65.373,46030000.0
2009-07-21 01:41:00,65.376,65.377,65.37,65.37,56850000.0
2009-07-21 01:42:00,65.368,65.37,65.354,65.366,74110000.0
2009-07-21 01:43:00,65.352,65.363,65.333,65.348,53360000.0
2009-07-21 01:44:00,65.334,65.339,65.324,65.339,48680000.0
2009-07-21 01:45:00,65.333,65.341,65.312,65.338,57220000.0
2009-07-21 01:46:00,65.311,65.329,65.31,65.319,56830000.0
2009-07-21 01:47:00,65.3,65.31,65.296,65.307,64450000.0
2009-07-21 01:48:00,65.321,65.321,65.295,65.314,94820000.0
2009-07-21 01:49:00,65.3,65.312,65.296,65.312,68100000.0
2009-07-21 01:50:00,65.327,65.341,65.306,65.314,96650000.0
2009-07-21 01:51:00,65.322,65.338,65.315,65.331,41040000.0
2009-07-21 01:52:00,65.32,65.322,65.303,65.322,57160000.0
2009-07-21 01:53:00,65.318,65.342,65.317,65.326,48920000.0
2009-07-21 01:54:00,65.317,65.345,65.317,65.319,67180000.0
2009-07-21 01:55:00,65.322,65.334,65.314,65.323,56970000.0
2009-07-21 01:56:00,65.344,65.354,65.343,65.346,65980000.0
2009-07-21 01:57:00,65.333,65.342,65.316,65.327,75820000.0
2009-07-21 01:58:00,65.322,65.328,65.295,65.328,51550000.0
2009-07-21 02:01:00,65.31,65.333,65.31,65.333,54020000.0
2009-07-21 02:02:00,65.324,65.356,65.324,65.356,74660000.0
2009-07-21 02:03:00,65.355,65.355,65.324,65.339,69720000.0
2009-07-21 02:04:00,65.345,65.345,65.332,65.332,62280000.0
2009-07-21 02:05:00,65.318,65.342,65.301,65.316,62590000.0
2009-07-21 02:06:00,65.323,65.323,65.287,65.291,69570000.0
2009-07-21 02:07:00,65.279,65.308,65.279,65.305,21090000.0
2009-07-21 02:08:00,65.276,65.322,65.276,65.322,69540000.0
2009-07-21 02:09:00,65.323,65.332,65.29,65.29,64140000.0
2009-07-21 02:10:00,65.309,65.333,65.302,65.31,104250000.0
2009-07-21 02:11:00,65.325,65.331,65.306,65.325,79210000.0
2009-07-21 02:12:00,65.337,65.337,65.33,65.331,64700000.0
2009-07-21 02:13:00,65.301,65.321,65.301,65.308,65220000.0
2009-07-21 02:14:00,65.304,65.331,65.304,65.317,75810000.0
2009-07-21 02:15:00,65.323,65.323,65.293,65.307,44780000.0
2009-07-21 02:16:00,65.313,65.313,65.268,65.29,39010000.0
2009-07-21 02:17:00,65.278,65.294,65.267,65.294,73660000.0
2009-07-21 02:18:00,65.293,65.295,65.264,65.295,59490000.0
2009-07-21 02:19:00,65.272,65.296,65.268,65.296,8070000.0
2009-07-21 02:20:00,65.284,65.302,65.282,65.302,10010000.0
2009-07-21 02:21:00,65.305,65.305,65.281,65.281,69210000.0
2009-07-21 02:22:00,65.296,65.299,65.267,65.295,69700000.0
2009-07-21 02:23:00,65.303,65.303,65.273,65.273,61940000.0
2009-07-21 02:24:00,65.302,65.302,65.262,65.262,64330000.0
2009-07-21 02:25:00,65.267,65.29,65.265,65.287,24090000.0
2009-07-21 02:26:00,65.275,65.275,65.24,65.25,71150000.0
2009-07-21 02:27:00,65.244,65.248,65.216,65.237,69100000.0
2009-07-21 02:28:00,65.212,65.231,65.212,65.214,104440000.0
2009-07-21 02:29:00,65.222,65.241,65.214,65.241,80830000.0
2009-07-21 02:30:00,65.241,65.249,65.241,65.242,66180000.0
2009-07-21 02:31:00,65.232,65.261,65.229,65.229,69600000.0
2009-07-21 02:32:00,65.239,65.26,65.235,65.25,77360000.0
2009-07-21 02:33:00,65.262,65.262,65.223,65.254,40060000.0
2009-07-21 02:34:00,65.245,65.245,65.214,65.233,43680000.0
2009-07-21 02:35:00,65.218,65.238,65.203,65.203,69240000.0
2009-07-21 02:36:00,65.222,65.228,65.195,65.201,56890000.0
2009-07-21 02:37:00,65.194,65.221,65.194,65.218,12210000.0
2009-07-21 02:38:00,65.23,65.253,65.203,65.253,56240000.0
2009-07-21 02:39:00,65.243,65.243,65.212,65.212,67580000.0
2009-07-21 02:40:00,65.197,65.221,65.195,65.207,20340000.0
2009-07-21 02:41:00,65.184,65.213,65.184,65.213,64180000.0
2009-07-21 02:42:00,65.211,65.211,65.186,65.207,60970000.0
2009-07-21 02:43:00,65.186,65.198,65.164,65.17,105290000.0
2009-07-21 02:44:00,65.154,65.167,65.126,65.148,82090000.0
2009-07-21 02:45:00,65.155,65.16,65.137,65.14,69030000.0
2009-07-21 02:46:00,65.148,65.161,65.131,65.131,65750000.0
2009-07-21 02:47:00,65.155,65.159,65.13,65.154,77670000.0
2009-07-21 02:48:00,65.152,65.152,65.109,65.121,43780000.0
2009-07-21 02:49:00,65.133,65.133,65.113,65.12,36600000.0
2009-07-21 02:50:00,65.133,65.133,65.105,65.133,70310000.0
2009-07-21 02:51:00,65.136,65.151,65.12,65.151,56060000.0
2009-07-21 02:52:00,65.133,65.152,65.131,65.144,11450000.0
2009-07-21 02:53:00,65.159,65.17,65.129,65.158,59760000.0
2009-07-21 02:54:00,65.162,65.162,65.13,65.162,105220000.0
2009-07-21 02:55:00,65.125,65.148,65.108,65.108,81130000.0
2009-07-21 02:56:00,65.127,65.135,65.109,65.135,61460000.0
2009-07-21 02:57:00,65.131,65.151,65.12,65.134,64510000.0
2009-07-21 02:58:00,65.113,65.131,65.106,65.116,77990000.0
2009-07-21 02:59:00,65.1,65.13,65.089,65.106,41770000.0
2009-07-21 03:00:00,65.103,65.106,65.067,65.072,37820000.0
2009-07-21 03:01:00,65.081,65.081,65.01,65.033,74120000.0
2009-07-21 03:02:00,65.015,65.055,65.008,65.049,59050000.0
2009-07-21 03:03:00,65.06,65.06,65.031,65.031,13750000.0
2009-07-21 03:04:00,65.048,65.069,65.036,65.043,37420000.0
2009-07-21 03:05:00,65.057,65.074,65.035,65.074,76360000.0
2009-07-21 03:06:00,65.066,65.078,65.047,65.068,60510000.0
2009-07-21 03:07:00,65.072,65.078,65.062,65.078,15970000.0
2009-07-21 03:08:00,65.043,65.069,65.035,65.043,82370000.0
2009-07-21 03:09:00,65.059,65.061,65.036,65.057,60250000.0
2009-07-21 03:10:00,65.031,65.063,65.031,65.063,68060000.0
2009-07-21 03:11:00,65.049,65.099,65.049,65.084,77770000.0
2009-07-21 03:12:00,65.075,65.081,65.058,65.059,42920000.0
2009-07-21 03:13:00,65.086,65.103,65.068,65.103,40710000.0
2009-07-21 03:14:00,65.093,65.093,65.063,65.072,75820000.0
2009-07-21 03:15:00,65.098,65.098,65.061,65.086,59180000.0
2009-07-21 03:16:00,65.056,65.088,65.056,65.066,13150000.0
2009-07-21 03:17:00,65.084,65.084,65.055,65.074,67150000.0
2009-07-21 03:18:00,65.079,65.091,65.056,65.068,67360000.0
2009-07-21 03:19:00,65.101,65.101,65.064,65.085,72070000.0
2009-07-21 03:20:00,65.09,65.09,65.038,65.039,43120000.0
2009-07-21 03:21:00,65.075,65.075,65.037,65.042,39000000.0
2009-07-21 03:22:00,65.028,65.053,65.015,65.053,74810000.0
2009-07-21 03:23:00,65.023,65.08,65.023,65.076,59510000.0
2009-07-21 03:24:00,65.079,65.081,65.04,65.04,9810000.0
2009-07-21 03:25:00,65.043,65.07,65.036,65.049,81620000.0
2009-07-21 03:26:00,65.041,65.067,65.041,65.063,42410000.0
2009-07-21 03:27:00,65.065,65.072,65.048,65.068,41550000.0
2009-07-21 03:28:00,65.068,65.069,65.067,65.068,70120000.0
2009-07-21 03:29:00,65.03,65.066,65.03,65.066,59040000.0
2009-07-21 03:30:00,65.068,65.068,65.049,65.049,6570000.0
2009-07-21 03:31:00,65.039,65.058,65.032,65.057,11090000.0
2009-07-21 03:32:00,65.042,65.071,65.042,65.057,55820000.0
2009-07-21 03:33:00,65.07,65.087,65.07,65.087,2630000.0
2009-07-21 03:34:00,65.098,65.101,65.075,65.101,73930000.0
2009-07-21 03:35:00,65.108,65.134,65.103,65.103,58800000.0
2009-07-21 03:36:00,65.115,65.115,65.089,65.089,11880000.0
2009-07-21 03:37:00,65.116,65.134,65.09,65.124,39920000.0
2009-07-21 03:38:00,65.141,65.141,65.114,65.135,70100000.0
2009-07-21 03:39:00,65.13,65.13,65.096,65.098,54360000.0
2009-07-21 03:40:00,65.112,65.138,65.112,65.137,11280000.0
2009-07-21 03:41:00,65.114,65.136,65.109,65.13,12580000.0
2009-07-21 03:42:00,65.142,65.142,65.106,65.133,39850000.0
2009-07-21 03:43:00,65.105,65.14,65.105,65.135,74430000.0
2009-07-21 03:44:00,65.126,65.144,65.106,65.121,53830000.0
2009-07-21 03:45:00,65.142,65.143,65.112,65.117,14270000.0
2009-07-21 03:46:00,65.115,65.119,65.075,65.092,21450000.0
2009-07-21 03:47:00,65.092,65.092,65.054,65.054,69480000.0
2009-07-21 03:48:00,65.068,65.088,65.059,65.084,63450000.0
2009-07-21 03:49:00,65.072,65.072,65.038,65.056,110450000.0
2009-07-21 03:50:00,65.026,65.04,64.954,65.025,84570000.0
2009-07-21 03:51:00,65.027,65.031,65.005,65.027,66620000.0
2009-07-21 03:52:00,65.014,65.053,65.014,65.053,67680000.0
2009-07-21 03:53:00,65.025,65.047,65.007,65.047,75820000.0
2009-07-21 03:54:00,65.04,65.04,64.991,65.0,45140000.0
2009-07-21 03:55:00,64.992,65.022,64.992,65.022,42350000.0
2009-07-21 03:56:00,64.99,65.016,64.971,64.975,73180000.0
2009-07-21 03:57:00,64.98,64.992,64.958,64.97,57630000.0
2009-07-21 03:58:00,64.988,64.995,64.975,64.995,7520000.0
2009-07-21 03:59:00,64.992,65.021,64.986,65.007,53820000.0
2009-07-21 04:00:00,64.996,64.996,64.975,64.982,9470000.0
2009-07-21 04:01:00,64.975,64.98,64.955,64.98,59790000.0
2009-07-21 04:02:00,64.996,65.01,64.962,65.01,74170000.0
2009-07-21 04:03:00,65.014,65.014,64.984,65.004,70170000.0
2009-07-21 04:04:00,65.003,65.003,64.964,64.989,64390000.0
2009-07-21 04:05:00,64.968,64.993,64.951,64.976,62240000.0
2009-07-21 04:06:00,64.971,64.971,64.926,64.929,67230000.0
2009-07-21 04:07:00,64.92,64.95,64.918,64.95,21460000.0
2009-07-21 04:08:00,64.957,64.97,64.936,64.966,64570000.0
2009-07-21 04:09:00,64.952,64.983,64.944,64.983,69830000.0
2009-07-21 04:10:00,64.959,64.979,64.945,64.975,106600000.0
2009-07-21 04:11:00,64.948,64.974,64.936,64.953,75750000.0
2009-07-21 04:12:00,64.953,64.969,64.938,64.942,60940000.0
2009-07-21 04:13:00,64.951,64.971,64.938,64.971,63780000.0
2009-07-21 04:14:00,64.962,64.992,64.957,64.992,71110000.0
2009-07-21 04:15:00,64.992,64.992,64.963,64.97,44430000.0
2009-07-21 04:16:00,64.963,64.993,64.963,64.985,39910000.0
2009-07-21 04:17:00,64.963,64.991,64.963,64.978,72780000.0
2009-07-21 04:18:00,65.002,65.002,64.942,64.942,58770000.0
2009-07-21 04:19:00,64.965,64.975,64.955,64.975,10710000.0
2009-07-21 04:20:00,64.967,64.972,64.945,64.945,58890000.0
2009-07-21 04:21:00,64.974,64.974,64.954,64.961,7510000.0
2009-07-21 04:22:00,64.944,64.964,64.944,64.951,106000000.0
2009-07-21 04:23:00,64.941,64.965,64.92,64.942,78710000.0
2009-07-21 04:24:00,64.944,64.956,64.916,64.956,63290000.0
2009-07-21 04:25:00,64.964,64.964,64.934,64.954,66270000.0
2009-07-21 04:26:00,64.941,64.958,64.937,64.956,77890000.0
2009-07-21 04:27:00,64.946,64.949,64.924,64.935,40660000.0
2009-07-21 04:28:00,64.938,64.944,64.932,64.944,37690000.0
2009-07-21 04:29:00,64.949,64.955,64.948,64.949,72160000.0
2009-07-21 04:30:00,64.952,64.952,64.914,64.914,57180000.0
2009-07-21 04:31:00,64.946,64.957,64.927,64.927,8680000.0
2009-07-21 04:32:00,64.937,64.951,64.923,64.923,71120000.0
2009-07-21 04:33:00,64.952,64.952,64.907,64.939,55290000.0
2009-07-21 04:34:00,64.926,64.957,64.923,64.957,6580000.0
2009-07-21 04:35:00,64.95,64.963,64.935,64.955,72950000.0
2009-07-21 04:36:00,64.966,64.966,64.934,64.956,65610000.0
2009-07-21 04:37:00,64.94,64.962,64.94,64.962,6380000.0
2009-07-21 04:38:00,64.958,64.965,64.949,64.949,40790000.0
2009-07-21 04:39:00,64.975,64.976,64.944,64.976,39360000.0
2009-07-21 04:40:00,64.962,64.983,64.954,64.96,73950000.0
2009-07-21 04:41:00,64.969,64.998,64.964,64.995,54450000.0
2009-07-21 04:42:00,64.985,64.995,64.973,64.995,12220000.0
2009-07-21 04:43:00,64.976,64.99,64.976,64.982,7330000.0
2009-07-21 04:44:00,64.972,65.0,64.972,64.974,59890000.0
2009-07-21 04:45:00,65.001,65.001,64.971,64.987,15780000.0
2009-07-21 04:46:00,65.004,65.004,64.983,64.99,10520000.0
2009-07-21 04:47:00,64.978,64.978,64.978,64.978,1130000.0
2009-07-21 04:48:00,64.968,64.97,64.966,64.968,115610000.0
2009-07-21 04:49:00,64.998,64.998,64.991,64.996,80500000.0
2009-07-21 04:50:00,64.987,64.991,64.973,64.989,69410000.0
2009-07-21 04:51:00,64.993,64.998,64.976,64.996,62150000.0
2009-07-21 04:52:00,64.979,64.993,64.974,64.978,76330000.0
2009-07-21 04:53:00,64.97,64.995,64.97,64.978,46820000.0
2009-07-21 04:54:00,64.996,65.005,64.974,65.005,42860000.0
2009-07-21 04:55:00,64.972,64.99,64.972,64.979,70300000.0
2009-07-21 04:56:00,64.972,65.004,64.972,65.004,57370000.0
2009-07-21 04:57:00,65.013,65.013,64.986,64.986,5260000.0
2009-07-21 04:58:00,64.987,65.002,64.985,64.997,68710000.0
2009-07-21 04:59:00,64.974,65.01,64.974,65.006,66000000.0
2009-07-21 05:00:00,65.013,65.013,64.986,65.0,110340000.0
2009-07-21 05:01:00,65.009,65.01,65.006,65.007,82780000.0
2009-07-21 05:02:00,64.993,64.993,64.964,64.98,65640000.0
2009-07-21 05:03:00,64.994,64.994,64.975,64.993,67360000.0
2009-07-21 05:04:00,64.978,64.99,64.96,64.96,77080000.0
2009-07-21 05:05:00,64.977,64.98,64.976,64.977,39040000.0
2009-07-21 05:06:00,64.987,64.99,64.967,64.977,36460000.0
2009-07-21 05:07:00,65.002,65.002,64.969,64.979,74800000.0
2009-07-21 05:08:00,64.987,65.005,64.983,64.983,57670000.0
2009-07-21 05:09:00,65.013,65.013,65.012,65.012,2630000.0
2009-07-21 05:10:00,64.991,65.0,64.985,64.996,79780000.0
2009-07-21 05:11:00,65.005,65.005,64.984,64.984,69390000.0
2009-07-21 05:12:00,65.001,65.001,64.975,64.975,69530000.0
2009-07-21 05:13:00,64.98,64.993,64.972,64.993,66350000.0
2009-07-21 05:14:00,64.998,65.0,64.995,64.997,65780000.0
2009-07-21 05:15:00,64.99,64.995,64.989,64.99,23190000.0
2009-07-21 05:16:00,64.995,64.996,64.99,64.99,66580000.0
2009-07-21 05:17:00,64.993,64.993,64.974,64.985,59380000.0
2009-07-21 05:18:00,64.979,64.996,64.974,64.996,105700000.0
2009-07-21 05:19:00,64.998,65.0,64.996,64.999,79410000.0
2009-07-21 05:20:00,64.974,64.99,64.973,64.981,66370000.0
2009-07-21 05:21:00,64.978,64.986,64.972,64.986,63950000.0
2009-07-21 05:22:00,64.98,64.992,64.965,64.992,75800000.0
2009-07-21 05:23:00,64.993,64.993,64.975,64.984,38170000.0
2009-07-21 05:24:00,64.996,64.996,64.988,64.989,40390000.0
2009-07-21 05:25:00,64.993,64.993,64.972,64.993,75130000.0
2009-07-21 05:26:00,64.984,64.994,64.968,64.994,55110000.0
2009-07-21 05:27:00,64.975,64.991,64.975,64.988,10900000.0
2009-07-21 05:29:00,64.959,64.967,64.958,64.967,79440000.0
2009-07-21 05:30:00,64.972,64.994,64.968,64.994,63490000.0
2009-07-21 05:31:00,64.972,64.993,64.972,64.993,66400000.0
2009-07-21 05:33:00,64.996,65.0,64.987,64.994,45420000.0
2009-07-21 05:34:00,64.983,65.004,64.983,64.998,43830000.0
2009-07-21 05:35:00,64.99,65.001,64.982,64.996,78990000.0
2009-07-21 05:36:00,64.996,64.996,64.991,64.991,58930000.0
2009-07-21 05:37:00,64.983,64.997,64.979,64.989,14180000.0
2009-07-21 05:38:00,65.0,65.02,64.997,65.017,56620000.0
2009-07-21 05:39:00,65.011,65.02,65.001,65.02,7190000.0
2009-07-21 05:40:00,65.023,65.023,65.006,65.017,40580000.0
2009-07-21 05:41:00,65.009,65.024,65.009,65.019,72620000.0
2009-07-21 05:42:00,65.015,65.017,65.002,65.002,62250000.0
2009-07-21 05:43:00,65.014,65.023,65.011,65.022,9780000.0
2009-07-21 05:44:00,65.035,65.036,65.03,65.036,78820000.0
2009-07-21 05:45:00,65.034,65.038,65.029,65.037,60210000.0
2009-07-21 05:46:00,65.025,65.042,65.023,65.042,8640000.0
2009-07-21 05:47:00,65.049,65.055,65.035,65.046,33680000.0
2009-07-21 05:48:00,65.059,65.066,65.052,65.066,37230000.0
2009-07-21 05:49:00,65.058,65.062,65.042,65.056,100320000.0
2009-07-21 05:50:00,65.031,65.053,65.031,65.053,65590000.0
2009-07-21 05:51:00,65.067,65.067,65.043,65.064,61630000.0
2009-07-21 05:53:00,65.059,65.075,65.051,65.051,119970000.0
2009-07-21 05:54:00,65.063,65.065,65.055,65.063,102710000.0
2009-07-21 05:55:00,65.057,65.082,65.054,65.082,141550000.0
2009-07-21 05:56:00,65.081,65.081,65.05,65.05,128800000.0
2009-07-21 05:57:00,65.058,65.081,65.055,65.076,67040000.0
2009-07-21 05:58:00,65.068,65.075,65.058,65.075,84390000.0
2009-07-21 05:59:00,65.077,65.077,65.054,65.066,74520000.0
2009-07-21 06:00:00,65.075,65.075,65.053,65.053,72690000.0
2009-07-21 06:01:00,65.055,65.064,65.032,65.048,67870000.0
2009-07-21 06:02:00,65.055,65.055,65.04,65.04,69800000.0
2009-07-21 06:03:00,65.058,65.064,65.051,65.064,24230000.0
2009-07-21 06:05:00,65.056,65.057,65.05,65.05,69350000.0
2009-07-21 06:06:00,65.08,65.083,65.061,65.083,115700000.0
2009-07-21 06:07:00,65.059,65.081,65.057,65.081,86570000.0
2009-07-21 06:08:00,65.088,65.094,65.071,65.094,73680000.0
2009-07-21 06:09:00,65.085,65.099,65.072,65.087,75780000.0
2009-07-21 06:10:00,65.085,65.098,65.075,65.095,82910000.0
2009-07-21 06:11:00,65.08,65.111,65.075,65.111,45170000.0
2009-07-21 06:12:00,65.114,65.121,65.096,65.114,38180000.0
2009-07-21 06:13:00,65.099,65.112,65.096,65.106,82400000.0
2009-07-21 06:14:00,65.082,65.118,65.082,65.115,62800000.0
2009-07-21 06:15:00,65.113,65.113,65.087,65.113,13010000.0
2009-07-21 06:16:00,65.094,65.108,65.087,65.108,16160000.0
2009-07-21 06:17:00,65.093,65.105,65.075,65.075,70700000.0
2009-07-21 06:18:00,65.101,65.101,65.077,65.094,69450000.0
2009-07-21 06:19:00,65.074,65.091,65.074,65.091,78270000.0
2009-07-21 06:21:00,65.097,65.106,65.084,65.106,40610000.0
2009-07-21 06:22:00,65.091,65.105,65.091,65.105,84650000.0
2009-07-21 06:23:00,65.117,65.12,65.117,65.118,61690000.0
2009-07-21 06:24:00,65.026,65.07,65.022,65.07,13570000.0
2009-07-21 06:25:00,65.088,65.106,65.087,65.087,10780000.0
2009-07-21 06:26:00,65.106,65.11,65.093,65.103,122180000.0
2009-07-21 06:27:00,65.113,65.113,65.086,65.092,70290000.0
2009-07-21 06:28:00,65.105,65.105,65.085,65.102,78430000.0
2009-07-21 06:29:00,65.084,65.109,65.084,65.105,72230000.0
2009-07-21 06:30:00,65.113,65.113,65.096,65.109,67690000.0
2009-07-21 06:31:00,65.082,65.087,65.078,65.078,69610000.0
2009-07-21 06:32:00,65.092,65.101,65.076,65.08,74750000.0
2009-07-21 06:33:00,65.104,65.104,65.071,65.071,25440000.0
2009-07-21 06:34:00,65.083,65.101,65.075,65.101,73240000.0
2009-07-21 06:35:00,65.105,65.113,65.083,65.113,68520000.0
2009-07-21 06:36:00,65.127,65.127,65.118,65.12,116370000.0
2009-07-21 06:37:00,65.118,65.126,65.118,65.119,89760000.0
2009-07-21 06:38:00,65.091,65.103,65.085,65.085,64250000.0
2009-07-21 06:39:00,65.105,65.105,65.066,65.084,66380000.0
2009-07-21 06:40:00,65.061,65.067,65.059,65.059,79890000.0
2009-07-21 06:41:00,65.065,65.07,65.052,65.052,48410000.0
2009-07-21 06:42:00,65.075,65.087,65.057,65.083,41360000.0
2009-07-21 06:43:00,65.065,65.098,65.065,65.095,86880000.0
2009-07-21 06:44:00,65.069,65.093,65.065,65.082,65730000.0
2009-07-21 06:45:00,65.08,65.083,65.056,65.056,9250000.0
2009-07-21 06:46:00,65.056,65.086,65.056,65.084,17470000.0
2009-07-21 06:47:00,65.084,65.084,65.05,65.05,53650000.0
2009-07-21 06:48:00,65.058,65.071,65.054,65.067,38760000.0
2009-07-21 06:49:00,65.064,65.064,65.034,65.039,75350000.0
2009-07-21 06:50:00,65.03,65.053,65.029,65.029,61900000.0
2009-07-21 06:51:00,64.943,65.049,64.943,65.049,10950000.0
2009-07-21 06:52:00,65.04,65.06,65.036,65.038,104140000.0
2009-07-21 06:53:00,65.053,65.053,65.032,65.032,63800000.0
2009-07-21 06:54:00,65.054,65.054,65.034,65.036,67520000.0
2009-07-21 06:55:00,65.027,65.056,65.027,65.056,85190000.0
2009-07-21 06:56:00,65.023,65.044,65.023,65.029,122320000.0
2009-07-21 06:57:00,65.04,65.04,65.015,65.039,99600000.0
2009-07-21 06:58:00,65.033,65.043,65.012,65.034,137820000.0
2009-07-21 06:59:00,65.016,65.038,65.016,65.025,115730000.0
2009-07-21 07:00:00,65.052,65.052,65.017,65.048,63620000.0
2009-07-21 07:01:00,65.028,65.041,65.015,65.022,84490000.0
2009-07-21 07:02:00,65.036,65.051,65.024,65.047,78380000.0
2009-07-21 07:03:00,65.05,65.05,65.026,65.046,69130000.0
2009-07-21 07:04:00,65.03,65.045,65.026,65.045,66330000.0
2009-07-21 07:05:00,65.03,65.05,65.027,65.045,78520000.0
2009-07-21 07:06:00,65.052,65.052,65.027,65.044,22540000.0
2009-07-21 07:07:00,65.049,65.061,65.037,65.052,73000000.0
2009-07-21 07:08:00,65.041,65.064,65.034,65.056,68610000.0
2009-07-21 07:09:00,65.068,65.074,65.036,65.074,120130000.0
2009-07-21 07:10:00,65.058,65.071,65.052,65.06,87910000.0
2009-07-21 07:11:00,65.051,65.057,65.05,65.057,74480000.0
2009-07-21 07:12:00,65.06,65.08,65.057,65.076,73340000.0
2009-07-21 07:13:00,65.083,65.083,65.064,65.069,81020000.0
2009-07-21 07:14:00,65.092,65.092,65.073,65.085,47010000.0
2009-07-21 07:15:00,65.088,65.094,65.067,65.086,48350000.0
2009-07-21 07:16:00,65.094,65.094,65.072,65.085,83270000.0
2009-07-21 07:17:00,65.057,65.06,65.057,65.058,66250000.0
2009-07-21 07:18:00,65.084,65.084,65.064,65.064,6200000.0
2009-07-21 07:19:00,65.071,65.089,65.062,65.062,21470000.0
2009-07-21 07:20:00,65.069,65.111,65.069,65.111,77070000.0
2009-07-21 07:21:00,65.105,65.113,65.081,65.105,67690000.0
2009-07-21 07:22:00,65.116,65.116,65.073,65.073,117480000.0
2009-07-21 07:23:00,65.09,65.094,65.086,65.094,94610000.0
2009-07-21 07:24:00,65.091,65.108,65.091,65.108,75130000.0
2009-07-21 07:25:00,65.109,65.11,65.106,65.106,70920000.0
2009-07-21 07:26:00,65.106,65.11,65.082,65.082,85620000.0
2009-07-21 07:27:00,65.107,65.107,65.099,65.099,46730000.0
2009-07-21 07:28:00,65.086,65.097,65.074,65.08,45730000.0
2009-07-21 07:29:00,65.091,65.104,65.083,65.099,79480000.0
2009-07-21 07:30:00,65.093,65.093,65.057,65.06,62450000.0
2009-07-21 07:31:00,65.077,65.077,65.059,65.072,9620000.0
2009-07-21 07:32:00,65.05,65.072,65.05,65.066,46360000.0
2009-07-21 07:33:00,65.078,65.078,65.045,65.077,44470000.0
2009-07-21 07:34:00,65.052,65.083,65.052,65.068,82590000.0
2009-07-21 07:35:00,65.062,65.1,65.062,65.095,69310000.0
2009-07-21 07:36:00,65.109,65.113,65.081,65.105,12970000.0
2009-07-21 07:37:00,65.105,65.105,65.083,65.083,5450000.0
2009-07-21 07:38:00,65.079,65.099,65.079,65.099,6440000.0
2009-07-21 07:39:00,65.086,65.099,65.086,65.099,9380000.0
2009-07-21 07:40:00,65.071,65.083,65.071,65.078,9210000.0
2009-07-21 07:41:00,65.091,65.1,65.081,65.1,8450000.0
2009-07-21 07:42:00,65.09,65.09,65.086,65.086,3200000.0
2009-07-21 07:43:00,65.095,65.1,65.088,65.098,13570000.0
2009-07-21 07:44:00,65.09,65.105,65.09,65.105,11090000.0
2009-07-21 07:45:00,65.111,65.117,65.098,65.114,13560000.0
2009-07-21 07:46:00,65.113,65.118,65.094,65.106,11850000.0
2009-07-21 07:47:00,65.1,65.113,65.095,65.113,8500000.0
2009-07-21 07:48:00,65.115,65.115,65.094,65.114,17570000.0
2009-07-21 07:49:00,65.095,65.113,65.092,65.105,13330000.0
2009-07-21 07:50:00,65.114,65.119,65.109,65.116,16530000.0
2009-07-21 07:51:00,65.12,65.12,65.084,65.103,14320000.0
2009-07-21 07:52:00,65.102,65.108,65.089,65.104,11270000.0
2009-07-21 07:53:00,65.099,65.112,65.093,65.112,13900000.0
2009-07-21 07:54:00,65.12,65.12,65.089,65.116,13170000.0
2009-07-21 07:55:00,65.124,65.132,65.111,65.132,10000000.0
2009-07-21 07:56:00,65.114,65.144,65.114,65.144,14450000.0
2009-07-21 07:57:00,65.152,65.152,65.133,65.133,12780000.0
2009-07-21 07:58:00,65.146,65.154,65.133,65.154,14120000.0
2009-07-21 07:59:00,65.125,65.14,65.118,65.131,11840000.0
2009-07-21 08:00:00,65.14,65.141,65.125,65.125,13180000.0
2009-07-21 08:01:00,65.133,65.138,65.127,65.133,13530000.0
2009-07-21 08:02:00,65.149,65.149,65.123,65.14,15240000.0
2009-07-21 08:03:00,65.157,65.157,65.148,65.148,9020000.0
2009-07-21 08:04:00,65.122,65.159,65.122,65.15,15960000.0
2009-07-21 08:05:00,65.15,65.158,65.142,65.15,11690000.0
2009-07-21 08:06:00,65.148,65.15,65.131,65.15,12580000.0
2009-07-21 08:07:00,65.147,65.151,65.128,65.135,12200000.0
2009-07-21 08:08:00,65.165,65.174,65.154,65.171,15300000.0
2009-07-21 08:09:00,65.175,65.175,65.147,65.149,19040000.0
2009-07-21 08:10:00,65.165,65.165,65.142,65.165,13900000.0
2009-07-21 08:11:00,65.155,65.187,65.155,65.186,18230000.0
2009-07-21 08:12:00,65.192,65.201,65.181,65.199,14100000.0
2009-07-21 08:13:00,65.209,65.209,65.182,65.187,18220000.0
2009-07-21 08:14:00,65.183,65.2,65.182,65.189,12020000.0
2009-07-21 08:15:00,65.192,65.204,65.189,65.198,18630000.0
2009-07-21 08:16:00,65.193,65.193,65.17,65.172,17130000.0
2009-07-21 08:17:00,65.19,65.192,65.176,65.186,15040000.0
2009-07-21 08:18:00,65.189,65.189,65.171,65.171,11830000.0
2009-07-21 08:19:00,65.167,65.167,65.155,65.16,12590000.0
2009-07-21 08:20:00,65.144,65.183,65.144,65.183,17470000.0
2009-07-21 08:21:00,65.168,65.187,65.168,65.187,15780000.0
2009-07-21 08:22:00,65.15,65.17,65.149,65.17,14270000.0
2009-07-21 08:23:00,65.137,65.161,65.135,65.157,12860000.0
2009-07-21 08:24:00,65.153,65.153,65.124,65.13,9430000.0
2009-07-21 08:25:00,65.143,65.157,65.137,65.157,11460000.0
2009-07-21 08:26:00,65.159,65.17,65.158,65.17,12600000.0
2009-07-21 08:27:00,65.177,65.177,65.17,65.176,10140000.0
2009-07-21 08:28:00,65.173,65.185,65.16,65.16,9020000.0
2009-07-21 08:29:00,65.149,65.164,65.148,65.164,9200000.0
2009-07-21 08:30:00,65.154,65.154,65.129,65.135,11130000.0
2009-07-21 08:31:00,65.141,65.141,65.124,65.134,11870000.0
2009-07-21 08:32:00,65.106,65.129,65.103,65.118,20840000.0
2009-07-21 08:33:00,65.111,65.127,65.104,65.127,7710000.0
2009-07-21 08:34:00,65.097,65.129,65.097,65.124,17480000.0
2009-07-21 08:35:00,65.123,65.124,65.105,65.106,10530000.0
2009-07-21 08:36:00,65.128,65.132,65.116,65.119,18780000.0
2009-07-21 08:37:00,65.121,65.146,65.121,65.13,9950000.0
2009-07-21 08:38:00,65.134,65.163,65.132,65.163,11090000.0
2009-07-21 08:39:00,65.168,65.174,65.145,65.157,16350000.0
2009-07-21 08:40:00,65.154,65.161,65.14,65.161,16920000.0
2009-07-21 08:41:00,65.168,65.17,65.16,65.169,11450000.0
2009-07-21 08:42:00,65.158,65.158,65.135,65.135,9020000.0
2009-07-21 08:43:00,65.162,65.166,65.152,65.165,12100000.0
2009-07-21 08:44:00,65.161,65.161,65.145,65.147,11870000.0
2009-07-21 08:45:00,65.154,65.154,65.129,65.129,8080000.0
2009-07-21 08:46:00,65.129,65.137,65.115,65.137,19230000.0
2009-07-21 08:47:00,65.121,65.123,65.096,65.096,8120000.0
2009-07-21 08:48:00,65.106,65.106,65.078,65.079,8860000.0
2009-07-21 08:49:00,65.064,65.089,65.061,65.089,11680000.0
2009-07-21 08:50:00,65.076,65.095,65.074,65.08,17090000.0
2009-07-21 08:51:00,65.079,65.091,65.068,65.091,7520000.0
2009-07-21 08:52:00,65.068,65.089,65.068,65.089,7550000.0
2009-07-21 08:53:00,65.048,65.078,65.048,65.078,7740000.0
2009-07-21 08:54:00,65.078,65.078,65.061,65.072,10900000.0
2009-07-21 08:55:00,65.074,65.101,65.074,65.094,17590000.0
2009-07-21 08:56:00,65.101,65.101,65.058,65.066,6390000.0
2009-07-21 08:57:00,65.08,65.088,65.07,65.084,17520000.0
2009-07-21 08:58:00,65.081,65.088,65.066,65.08,16190000.0
2009-07-21 08:59:00,65.074,65.092,65.065,65.079,19340000.0
2009-07-21 09:00:00,65.092,65.102,65.075,65.102,13340000.0
2009-07-21 09:01:00,65.111,65.111,65.07,65.07,15420000.0
2009-07-21 09:02:00,65.08,65.08,65.047,65.062,16240000.0
2009-07-21 09:03:00,65.062,65.062,65.035,65.047,10710000.0
2009-07-21 09:04:00,65.056,65.065,65.045,65.045,5650000.0
2009-07-21 09:05:00,65.057,65.057,65.035,65.035,17450000.0
2009-07-21 09:06:00,65.03,65.032,65.003,65.019,11830000.0
2009-07-21 09:07:00,64.995,64.995,64.966,64.983,10370000.0
2009-07-21 09:08:00,64.987,65.006,64.987,64.996,12210000.0
2009-07-21 09:09:00,65.01,65.012,64.989,65.012,12210000.0
2009-07-21 09:10:00,65.022,65.022,64.978,65.002,18410000.0
2009-07-21 09:11:00,65.015,65.033,65.008,65.033,10340000.0
2009-07-21 09:12:00,65.03,65.046,65.024,65.046,8110000.0
2009-07-21 09:13:00,65.046,65.054,65.039,65.048,10910000.0
2009-07-21 09:14:00,65.048,65.048,65.015,65.034,13330000.0
2009-07-21 09:15:00,65.041,65.041,65.022,65.038,17520000.0
2009-07-21 09:16:00,65.04,65.047,65.032,65.047,14890000.0
2009-07-21 09:17:00,65.031,65.043,65.031,65.033,10710000.0
2009-07-21 09:18:00,65.05,65.088,65.047,65.088,9960000.0
2009-07-21 09:19:00,65.072,65.123,65.072,65.073,14480000.0
2009-07-21 09:20:00,65.081,65.101,65.07,65.101,9780000.0
2009-07-21 09:21:00,65.088,65.093,65.073,65.079,16900000.0
2009-07-21 09:22:00,65.074,65.074,65.049,65.072,19150000.0
2009-07-21 09:23:00,65.053,65.072,65.053,65.065,15410000.0
2009-07-21 09:24:00,65.071,65.071,65.035,65.053,13340000.0
2009-07-21 09:25:00,65.05,65.054,65.037,65.044,10900000.0
2009-07-21 09:26:00,65.047,65.078,65.047,65.063,11290000.0
2009-07-21 09:27:00,65.083,65.083,65.052,65.073,18310000.0
2009-07-21 09:28:00,65.045,65.062,65.044,65.054,11650000.0
2009-07-21 09:29:00,65.045,65.077,65.045,65.066,17780000.0
2009-07-21 09:30:00,65.068,65.068,65.044,65.044,14270000.0
2009-07-21 09:31:00,65.068,65.068,65.037,65.047,8090000.0
2009-07-21 09:32:00,65.07,65.086,65.067,65.079,10150000.0
2009-07-21 09:33:00,65.108,65.115,65.088,65.095,13200000.0
2009-07-21 09:34:00,65.104,65.108,65.081,65.096,16540000.0
2009-07-21 09:35:00,65.074,65.085,65.066,65.066,6430000.0
2009-07-21 09:36:00,65.064,65.079,65.054,65.079,10530000.0
2009-07-21 09:37:00,65.091,65.092,65.062,65.067,18080000.0
2009-07-21 09:38:00,65.064,65.104,65.064,65.104,18400000.0
2009-07-21 09:39:00,65.103,65.12,65.081,65.12,14460000.0
2009-07-21 09:40:00,65.131,65.132,65.1,65.109,11650000.0
2009-07-21 09:41:00,65.091,65.119,65.091,65.102,12620000.0
2009-07-21 09:42:00,65.135,65.135,65.108,65.125,12410000.0
2009-07-21 09:43:00,65.105,65.105,65.101,65.101,5070000.0
2009-07-21 09:44:00,65.117,65.133,65.108,65.133,13340000.0
2009-07-21 09:45:00,65.133,65.141,65.109,65.114,14920000.0
2009-07-21 09:46:00,65.114,65.138,65.109,65.138,18250000.0
2009-07-21 09:47:00,65.129,65.129,65.112,65.122,8300000.0
2009-07-21 09:48:00,65.118,65.118,65.093,65.107,9960000.0
2009-07-21 09:49:00,65.083,65.114,65.078,65.11,13560000.0
2009-07-21 09:50:00,65.09,65.09,65.049,65.079,10560000.0
2009-07-21 09:51:00,65.083,65.093,65.063,65.093,15070000.0
2009-07-21 09:52:00,65.101,65.101,65.078,65.079,11650000.0
2009-07-21 09:53:00,65.093,65.095,65.075,65.095,17500000.0
2009-07-21 09:54:00,65.104,65.107,65.085,65.1,10530000.0
2009-07-21 09:55:00,65.108,65.11,65.095,65.101,15070000.0
2009-07-21 09:56:00,65.106,65.135,65.106,65.128,16010000.0
2009-07-21 09:57:00,65.126,65.136,65.112,65.136,8490000.0
2009-07-21 09:58:00,65.131,65.171,65.129,65.171,10890000.0
2009-07-21 09:59:00,65.145,65.208,65.144,65.208,9220000.0
2009-07-21 10:00:00,65.208,65.212,65.176,65.184,15030000.0
2009-07-21 10:01:00,65.182,65.191,65.161,65.191,9210000.0
2009-07-21 10:02:00,65.203,65.206,65.175,65.175,12010000.0
2009-07-21 10:03:00,65.219,65.221,65.196,65.196,10740000.0
2009-07-21 10:04:00,65.203,65.214,65.18,65.182,19310000.0
2009-07-21 10:05:00,65.196,65.256,65.196,65.243,6960000.0
2009-07-21 10:06:00,65.221,65.277,65.215,65.266,17500000.0
2009-07-21 10:07:00,65.256,65.265,65.243,65.252,12820000.0
2009-07-21 10:08:00,65.218,65.245,65.208,65.245,15980000.0
2009-07-21 10:09:00,65.268,65.271,65.252,65.271,12010000.0
2009-07-21 10:10:00,65.258,65.274,65.248,65.261,11130000.0
2009-07-21 10:11:00,65.243,65.279,65.241,65.261,16620000.0
2009-07-21 10:12:00,65.266,65.277,65.262,65.277,12440000.0
2009-07-21 10:13:00,65.283,65.283,65.265,65.265,8640000.0
2009-07-21 10:14:00,65.266,65.292,65.256,65.292,8280000.0
2009-07-21 10:15:00,65.293,65.308,65.288,65.304,21410000.0
2009-07-21 10:16:00,65.302,65.308,65.278,65.289,13610000.0
2009-07-21 10:17:00,65.285,65.3,65.28,65.3,11460000.0
2009-07-21 10:18:00,65.304,65.304,65.283,65.298,18640000.0
2009-07-21 10:19:00,65.292,65.296,65.279,65.291,12580000.0
2009-07-21 10:20:00,65.265,65.275,65.254,65.266,15210000.0
2009-07-21 10:21:00,65.257,65.264,65.239,65.243,17090000.0
2009-07-21 10:22:00,65.27,65.27,65.247,65.257,12740000.0
2009-07-21 10:23:00,65.26,65.272,65.249,65.272,9580000.0
2009-07-21 10:24:00,65.269,65.276,65.247,65.274,16200000.0
2009-07-21 10:25:00,65.26,65.282,65.26,65.269,19570000.0
2009-07-21 10:26:00,65.274,65.279,65.259,65.279,19200000.0
2009-07-21 10:27:00,65.286,65.286,65.272,65.274,11270000.0
2009-07-21 10:28:00,65.254,65.273,65.254,65.268,12030000.0
2009-07-21 10:29:00,65.263,65.263,65.25,65.258,12590000.0
2009-07-21 10:30:00,65.266,65.266,65.241,65.254,10430000.0
2009-07-21 10:31:00,65.242,65.253,65.242,65.25,10980000.0
2009-07-21 10:32:00,65.245,65.254,65.233,65.252,15830000.0
2009-07-21 10:33:00,65.273,65.274,65.256,65.265,10530000.0
2009-07-21 10:34:00,65.262,65.264,65.249,65.264,7740000.0
2009-07-21 10:35:00,65.257,65.276,65.251,65.269,12030000.0
2009-07-21 10:36:00,65.277,65.277,65.265,65.276,11730000.0
2009-07-21 10:37:00,65.289,65.292,65.269,65.292,16930000.0
2009-07-21 10:38:00,65.293,65.299,65.287,65.296,18850000.0
2009-07-21 10:39:00,65.292,65.306,65.282,65.298,12580000.0
2009-07-21 10:40:00,65.284,65.291,65.27,65.284,16160000.0
2009-07-21 10:41:00,65.264,65.279,65.264,65.278,11270000.0
2009-07-21 10:42:00,65.275,65.275,65.247,65.251,16720000.0
2009-07-21 10:44:00,65.271,65.278,65.245,65.278,19340000.0
2009-07-21 10:45:00,65.284,65.291,65.262,65.291,17880000.0
2009-07-21 10:46:00,65.262,65.29,65.262,65.29,6950000.0
2009-07-21 10:47:00,65.29,65.298,65.271,65.278,14920000.0
2009-07-21 10:48:00,65.303,65.307,65.279,65.286,15830000.0
2009-07-21 10:49:00,65.289,65.334,65.289,65.334,8830000.0
2009-07-21 10:50:00,65.333,65.338,65.314,65.326,15520000.0
2009-07-21 10:51:00,65.332,65.332,65.308,65.326,13370000.0
2009-07-21 10:52:00,65.331,65.332,65.303,65.317,17320000.0
2009-07-21 10:53:00,65.336,65.336,65.312,65.322,19950000.0
2009-07-21 10:54:00,65.331,65.338,65.321,65.337,20130000.0
2009-07-21 10:55:00,65.345,65.345,65.313,65.313,12430000.0
2009-07-21 10:56:00,65.316,65.329,65.312,65.324,16200000.0
2009-07-21 10:57:00,65.328,65.328,65.3,65.302,22390000.0
2009-07-21 10:58:00,65.314,65.314,65.294,65.312,15640000.0
2009-07-21 10:59:00,65.315,65.323,65.309,65.313,13140000.0
2009-07-21 11:00:00,65.335,65.335,65.311,65.327,15390000.0
2009-07-21 11:01:00,65.314,65.314,65.286,65.286,12260000.0
2009-07-21 11:02:00,65.289,65.297,65.272,65.287,21160000.0
2009-07-21 11:03:00,65.289,65.304,65.282,65.282,11460000.0
2009-07-21 11:04:00,65.286,65.294,65.283,65.283,14140000.0
2009-07-21 11:05:00,65.276,65.289,65.276,65.289,10560000.0
2009-07-21 11:06:00,65.273,65.278,65.265,65.278,11120000.0
2009-07-21 11:07:00,65.275,65.29,65.272,65.28,16000000.0
2009-07-21 11:08:00,65.27,65.296,65.27,65.296,14660000.0
2009-07-21 11:09:00,65.289,65.298,65.28,65.282,17880000.0
2009-07-21 11:10:00,65.265,65.289,65.265,65.284,17100000.0
2009-07-21 11:11:00,65.285,65.295,65.285,65.288,13940000.0
2009-07-21 11:12:00,65.29,65.294,65.276,65.294,12800000.0
2009-07-21 11:13:00,65.273,65.284,65.273,65.28,22040000.0
2009-07-21 11:14:00,65.278,65.283,65.267,65.277,13530000.0
2009-07-21 11:15:00,65.273,65.273,65.261,65.261,7330000.0
2009-07-21 11:16:00,65.266,65.271,65.245,65.259,16950000.0
2009-07-21 11:17:00,65.245,65.264,65.245,65.247,15480000.0
2009-07-21 11:18:00,65.256,65.283,65.253,65.283,19930000.0
2009-07-21 11:19:00,65.269,65.277,65.249,65.277,13370000.0
2009-07-21 11:20:00,65.279,65.279,65.259,65.266,13020000.0
2009-07-21 11:21:00,65.287,65.297,65.279,65.291,11080000.0
2009-07-21 11:22:00,65.285,65.299,65.285,65.298,10590000.0
2009-07-21 11:23:00,65.276,65.288,65.276,65.279,12060000.0
2009-07-21 11:24:00,65.303,65.307,65.283,65.29,16850000.0
2009-07-21 11:25:00,65.314,65.314,65.293,65.293,16610000.0
2009-07-21 11:26:00,65.299,65.315,65.298,65.315,18610000.0
2009-07-21 11:27:00,65.311,65.312,65.284,65.312,18130000.0
2009-07-21 11:28:00,65.285,65.313,65.282,65.313,9590000.0
2009-07-21 11:29:00,65.292,65.311,65.289,65.297,12350000.0
2009-07-21 11:30:00,65.327,65.327,65.319,65.326,9780000.0
2009-07-21 11:31:00,65.322,65.322,65.294,65.314,14880000.0
2009-07-21 11:32:00,65.302,65.315,65.297,65.306,15840000.0
2009-07-21 11:33:00,65.308,65.312,65.296,65.312,20890000.0
2009-07-21 11:34:00,65.294,65.306,65.287,65.289,11090000.0
2009-07-21 11:35:00,65.294,65.31,65.294,65.3,14470000.0
2009-07-21 11:36:00,65.317,65.317,65.311,65.311,11540000.0
2009-07-21 11:37:00,65.307,65.324,65.303,65.324,13380000.0
2009-07-21 11:38:00,65.295,65.312,65.293,65.3,20650000.0
2009-07-21 11:39:00,65.316,65.327,65.307,65.327,16000000.0
2009-07-21 11:40:00,65.324,65.344,65.321,65.344,14730000.0
2009-07-21 11:41:00,65.338,65.363,65.331,65.363,14920000.0
2009-07-21 11:42:00,65.366,65.388,65.365,65.371,20810000.0
2009-07-21 11:43:00,65.374,65.374,65.331,65.331,12760000.0
2009-07-21 11:44:00,65.351,65.351,65.317,65.323,13380000.0
2009-07-21 11:45:00,65.346,65.346,65.322,65.323,20140000.0
2009-07-21 11:46:00,65.312,65.341,65.312,65.34,9200000.0
2009-07-21 11:47:00,65.327,65.341,65.327,65.333,12800000.0
2009-07-21 11:48:00,65.346,65.355,65.333,65.355,13900000.0
2009-07-21 11:49:00,65.344,65.35,65.339,65.346,17460000.0
2009-07-21 11:50:00,65.336,65.363,65.335,65.359,15660000.0
2009-07-21 11:51:00,65.371,65.373,65.354,65.367,14690000.0
2009-07-21 11:52:00,65.374,65.387,65.358,65.379,15830000.0
2009-07-21 11:53:00,65.355,65.379,65.344,65.372,15780000.0
2009-07-21 11:54:00,65.389,65.389,65.367,65.369,11490000.0
2009-07-21 11:55:00,65.369,65.39,65.369,65.39,11030000.0
2009-07-21 11:56:00,65.379,65.379,65.363,65.371,11870000.0
2009-07-21 11:57:00,65.364,65.376,65.358,65.375,14720000.0
2009-07-21 11:58:00,65.364,65.368,65.352,65.368,15220000.0
2009-07-21 11:59:00,65.363,65.37,65.349,65.349,10710000.0
2009-07-21 12:00:00,65.359,65.359,65.337,65.353,10570000.0
2009-07-21 12:01:00,65.333,65.373,65.327,65.37,14310000.0
2009-07-21 12:02:00,65.394,65.395,65.37,65.394,18440000.0
2009-07-21 12:03:00,65.408,65.414,65.387,65.387,11280000.0
2009-07-21 12:04:00,65.409,65.416,65.395,65.416,14500000.0
2009-07-21 12:05:00,65.397,65.408,65.391,65.393,11500000.0
2009-07-21 12:06:00,65.41,65.422,65.402,65.422,11730000.0
2009-07-21 12:07:00,65.416,65.416,65.39,65.414,18680000.0
2009-07-21 12:08:00,65.41,65.41,65.383,65.407,12780000.0
2009-07-21 12:09:00,65.416,65.422,65.405,65.422,14710000.0
2009-07-21 12:10:00,65.395,65.418,65.394,65.407,15030000.0
2009-07-21 12:11:00,65.376,65.39,65.372,65.39,11010000.0
2009-07-21 12:12:00,65.392,65.396,65.375,65.387,14470000.0
2009-07-21 12:13:00,65.386,65.386,65.363,65.366,13200000.0
2009-07-21 12:14:00,65.382,65.382,65.356,65.356,13340000.0
2009-07-21 12:15:00,65.367,65.367,65.333,65.341,15760000.0
2009-07-21 12:16:00,65.327,65.353,65.32,65.353,20550000.0
2009-07-21 12:17:00,65.358,65.358,65.345,65.357,13180000.0
2009-07-21 12:18:00,65.361,65.361,65.337,65.338,16000000.0
2009-07-21 12:19:00,65.352,65.358,65.336,65.354,13190000.0
2009-07-21 12:20:00,65.354,65.354,65.334,65.344,14550000.0
2009-07-21 12:21:00,65.339,65.339,65.31,65.335,15410000.0
2009-07-21 12:22:00,65.313,65.337,65.313,65.337,10140000.0
2009-07-21 12:23:00,65.322,65.328,65.312,65.327,16800000.0
2009-07-21 12:24:00,65.336,65.336,65.329,65.33,22800000.0
2009-07-21 12:25:00,65.314,65.329,65.312,65.326,17470000.0
2009-07-21 12:26:00,65.31,65.31,65.28,65.295,10520000.0
2009-07-21 12:27:00,65.304,65.305,65.288,65.294,17920000.0
2009-07-21 12:28:00,65.3,65.3,65.286,65.294,9430000.0
2009-07-21 12:29:00,65.293,65.3,65.286,65.3,16530000.0
2009-07-21 12:30:00,65.315,65.315,65.286,65.305,20690000.0
2009-07-21 12:31:00,65.298,65.298,65.289,65.297,10000000.0
2009-07-21 12:32:00,65.282,65.283,65.263,65.283,17990000.0
2009-07-21 12:33:00,65.29,65.29,65.277,65.284,13730000.0
2009-07-21 12:34:00,65.299,65.306,65.29,65.306,10130000.0
2009-07-21 12:35:00,65.281,65.303,65.281,65.303,9200000.0
2009-07-21 12:36:00,65.293,65.302,65.284,65.302,12020000.0
2009-07-21 12:37:00,65.304,65.304,65.285,65.299,14730000.0
2009-07-21 12:38:00,65.309,65.309,65.302,65.308,18400000.0
2009-07-21 12:39:00,65.307,65.307,65.299,65.306,9670000.0
2009-07-21 12:40:00,65.288,65.305,65.288,65.296,13380000.0
2009-07-21 12:41:00,65.295,65.295,65.28,65.28,10190000.0
2009-07-21 12:42:00,65.294,65.3,65.29,65.298,11720000.0
2009-07-21 12:43:00,65.299,65.299,65.29,65.296,15210000.0
2009-07-21 12:44:00,65.296,65.296,65.267,65.273,9190000.0
2009-07-21 12:45:00,65.283,65.283,65.263,65.263,19760000.0
2009-07-21 12:46:00,65.263,65.284,65.26,65.284,21250000.0
2009-07-21 12:47:00,65.274,65.28,65.268,65.278,13410000.0
2009-07-21 12:48:00,65.281,65.288,65.271,65.271,12780000.0
2009-07-21 12:49:00,65.284,65.29,65.274,65.29,11840000.0
2009-07-21 12:50:00,65.264,65.277,65.264,65.277,19270000.0
2009-07-21 12:51:00,65.291,65.291,65.263,65.286,15650000.0
2009-07-21 12:52:00,65.263,65.284,65.263,65.284,15490000.0
2009-07-21 12:53:00,65.283,65.298,65.281,65.298,9770000.0
2009-07-21 12:54:00,65.302,65.312,65.291,65.312,18650000.0
2009-07-21 12:55:00,65.287,65.3,65.283,65.291,11090000.0
2009-07-21 12:56:00,65.285,65.316,65.285,65.308,17310000.0
2009-07-21 12:57:00,65.312,65.318,65.306,65.314,10340000.0
2009-07-21 12:58:00,65.326,65.335,65.322,65.335,10940000.0
2009-07-21 12:59:00,65.312,65.334,65.312,65.334,9010000.0
2009-07-21 13:00:00,65.329,65.329,65.299,65.306,10520000.0
2009-07-21 13:01:00,65.296,65.314,65.293,65.305,15270000.0
2009-07-21 13:02:00,65.287,65.307,65.286,65.297,13330000.0
2009-07-21 13:03:00,65.31,65.321,65.293,65.297,10560000.0
2009-07-21 13:04:00,65.304,65.311,65.292,65.292,16570000.0
2009-07-21 13:05:00,65.304,65.309,65.289,65.305,21030000.0
2009-07-21 13:06:00,65.316,65.316,65.29,65.29,8690000.0
2009-07-21 13:07:00,65.278,65.329,65.278,65.329,17700000.0
2009-07-21 13:08:00,65.311,65.315,65.297,65.299,17520000.0
2009-07-21 13:09:00,65.313,65.313,65.282,65.313,17880000.0
2009-07-21 13:10:00,65.313,65.315,65.296,65.303,15260000.0
2009-07-21 13:12:00,65.313,65.313,65.285,65.299,82850000.0
2009-07-21 13:13:00,65.287,65.301,65.276,65.301,89220000.0
2009-07-21 13:14:00,65.281,65.293,65.266,65.266,118040000.0
2009-07-21 13:15:00,65.286,65.287,65.269,65.287,115580000.0
2009-07-21 13:16:00,65.263,65.288,65.263,65.288,112250000.0
2009-07-21 13:17:00,65.292,65.311,65.282,65.282,93070000.0
2009-07-21 13:18:00,65.299,65.299,65.268,65.295,37910000.0
2009-07-21 13:19:00,65.302,65.307,65.284,65.301,27390000.0
2009-07-21 13:20:00,65.295,65.311,65.288,65.288,70440000.0
2009-07-21 13:21:00,65.314,65.316,65.31,65.311,113330000.0
2009-07-21 13:22:00,65.297,65.31,65.295,65.305,68510000.0
2009-07-21 13:23:00,65.282,65.309,65.282,65.307,96730000.0
2009-07-21 13:24:00,65.323,65.323,65.292,65.312,104140000.0
2009-07-21 13:25:00,65.296,65.305,65.278,65.289,119430000.0
2009-07-21 13:26:00,65.28,65.286,65.269,65.276,77960000.0
2009-07-21 13:27:00,65.281,65.284,65.266,65.266,99610000.0
2009-07-21 13:28:00,65.274,65.284,65.268,65.284,76260000.0
2009-07-21 13:29:00,65.264,65.284,65.264,65.283,55040000.0
2009-07-21 13:30:00,65.296,65.339,65.283,65.329,136160000.0
2009-07-21 13:31:00,65.328,65.336,65.309,65.333,70860000.0
2009-07-21 13:32:00,65.344,65.408,65.337,65.383,86550000.0
2009-07-21 13:33:00,65.411,65.411,65.375,65.384,105370000.0
2009-07-21 13:34:00,65.376,65.396,65.37,65.37,71960000.0
2009-07-21 13:35:00,65.391,65.42,65.369,65.42,124000000.0
2009-07-21 13:36:00,65.414,65.419,65.403,65.419,100350000.0
2009-07-21 13:37:00,65.411,65.421,65.393,65.404,80560000.0
2009-07-21 13:38:00,65.406,65.422,65.404,65.417,61980000.0
2009-07-21 13:39:00,65.412,65.412,65.384,65.406,70860000.0
2009-07-21 13:40:00,65.394,65.396,65.364,65.373,72490000.0
2009-07-21 13:41:00,65.385,65.392,65.375,65.378,105180000.0
2009-07-21 13:42:00,65.395,65.397,65.367,65.387,68350000.0
2009-07-21 13:43:00,65.385,65.39,65.375,65.387,49770000.0
2009-07-21 13:44:00,65.381,65.381,65.364,65.376,84990000.0
2009-07-21 13:45:00,65.382,65.382,65.363,65.363,108670000.0
2009-07-21 13:46:00,65.369,65.383,65.364,65.364,81630000.0
2009-07-21 13:47:00,65.369,65.39,65.367,65.385,49220000.0
2009-07-21 13:48:00,65.396,65.396,65.369,65.385,39690000.0
2009-07-21 13:49:00,65.363,65.384,65.363,65.384,72970000.0
2009-07-21 13:50:00,65.384,65.39,65.369,65.379,94250000.0
2009-07-21 13:51:00,65.393,65.393,65.363,65.378,110040000.0
2009-07-21 13:52:00,65.388,65.395,65.367,65.395,100090000.0
2009-07-21 13:53:00,65.391,65.403,65.391,65.397,115710000.0
2009-07-21 13:54:00,65.412,65.412,65.391,65.401,116630000.0
2009-07-21 13:55:00,65.415,65.415,65.4,65.413,63450000.0
2009-07-21 13:56:00,65.408,65.422,65.401,65.405,78990000.0
2009-07-21 13:57:00,65.421,65.425,65.404,65.412,69240000.0
2009-07-21 13:58:00,65.419,65.433,65.417,65.433,58400000.0
2009-07-21 13:59:00,65.415,65.433,65.404,65.419,66350000.0
2009-07-21 14:00:00,65.424,65.424,65.381,65.381,74030000.0
2009-07-21 14:01:00,65.406,65.419,65.387,65.404,98480000.0
2009-07-21 14:02:00,65.384,65.418,65.384,65.418,144880000.0
2009-07-21 14:03:00,65.427,65.432,65.414,65.419,112010000.0
2009-07-21 14:04:00,65.408,65.42,65.399,65.42,86500000.0
2009-07-21 14:05:00,65.413,65.415,65.399,65.415,84660000.0
2009-07-21 14:06:00,65.429,65.429,65.387,65.4,109380000.0
2009-07-21 14:07:00,65.395,65.409,65.388,65.391,131960000.0
2009-07-21 14:08:00,65.383,65.404,65.373,65.388,93790000.0
2009-07-21 14:09:00,65.382,65.392,65.37,65.385,66770000.0
2009-07-21 14:10:00,65.371,65.39,65.368,65.376,56870000.0
2009-07-21 14:11:00,65.368,65.381,65.361,65.381,109080000.0
2009-07-21 14:12:00,65.383,65.392,65.371,65.392,169200000.0
2009-07-21 14:13:00,65.39,65.398,65.37,65.37,143560000.0
2009-07-21 14:14:00,65.382,65.413,65.375,65.397,96680000.0
2009-07-21 14:15:00,65.406,65.406,65.383,65.392,69280000.0
2009-07-21 14:16:00,65.381,65.398,65.378,65.392,94290000.0
2009-07-21 14:18:00,65.392,65.392,65.354,65.357,108610000.0
2009-07-21 14:19:00,65.349,65.373,65.349,65.361,133300000.0
2009-07-21 14:20:00,65.37,65.388,65.367,65.387,115170000.0
2009-07-21 14:21:00,65.39,65.401,65.374,65.401,108550000.0
2009-07-21 14:22:00,65.378,65.408,65.359,65.4,129750000.0
2009-07-21 14:23:00,65.402,65.417,65.379,65.39,118660000.0
2009-07-21 14:24:00,65.416,65.423,65.386,65.397,55570000.0
2009-07-21 14:25:00,65.39,65.412,65.386,65.412,53810000.0
2009-07-21 14:26:00,65.39,65.421,65.39,65.421,87420000.0
2009-07-21 14:27:00,65.42,65.42,65.393,65.411,99840000.0
2009-07-21 14:28:00,65.421,65.441,65.401,65.441,77150000.0
2009-07-21 14:29:00,65.426,65.439,65.408,65.425,97880000.0
2009-07-21 14:30:00,65.45,65.456,65.436,65.456,52380000.0
2009-07-21 14:31:00,65.445,65.496,65.445,65.482,120970000.0
2009-07-21 14:32:00,65.449,65.462,65.443,65.443,93730000.0
2009-07-21 14:33:00,65.465,65.483,65.448,65.449,69490000.0
2009-07-21 14:34:00,65.459,65.469,65.442,65.457,90730000.0
2009-07-21 14:35:00,65.468,65.483,65.464,65.48,75630000.0
2009-07-21 14:36:00,65.475,65.49,65.456,65.474,87820000.0
2009-07-21 14:37:00,65.492,65.492,65.453,65.453,113910000.0
2009-07-21 14:38:00,65.469,65.472,65.442,65.465,93500000.0
2009-07-21 14:39:00,65.464,65.464,65.434,65.434,69770000.0
2009-07-21 14:40:00,65.454,65.454,65.425,65.438,57870000.0
2009-07-21 14:41:00,65.458,65.458,65.428,65.431,59420000.0
2009-07-21 14:42:00,65.457,65.457,65.433,65.444,94980000.0
2009-07-21 14:43:00,65.428,65.448,65.414,65.429,62960000.0
2009-07-21 14:44:00,65.426,65.437,65.405,65.409,85660000.0
2009-07-21 14:45:00,65.414,65.422,65.398,65.399,111460000.0
2009-07-21 14:46:00,65.391,65.411,65.383,65.411,86900000.0
2009-07-21 14:47:00,65.415,65.43,65.413,65.413,63160000.0
2009-07-21 14:48:00,65.424,65.424,65.395,65.414,75550000.0
2009-07-21 14:49:00,65.405,65.405,65.398,65.4,87380000.0
2009-07-21 14:50:00,65.41,65.434,65.406,65.434,110440000.0
2009-07-21 14:51:00,65.437,65.438,65.406,65.43,97610000.0
2009-07-21 14:52:00,65.427,65.441,65.413,65.441,76390000.0
2009-07-21 14:53:00,65.453,65.464,65.434,65.434,33160000.0
2009-07-21 14:54:00,65.454,65.454,65.43,65.445,91810000.0
2009-07-21 14:55:00,65.438,65.454,65.433,65.446,117250000.0
2009-07-21 14:56:00,65.432,65.463,65.432,65.451,101740000.0
2009-07-21 14:57:00,65.45,65.462,65.434,65.446,115490000.0
2009-07-21 14:58:00,65.436,65.452,65.427,65.437,132020000.0
2009-07-21 14:59:00,65.408,65.422,65.4,65.417,108550000.0
2009-07-21 15:00:00,65.418,65.434,65.407,65.434,87750000.0
2009-07-21 15:01:00,65.436,65.436,65.409,65.411,110300000.0
2009-07-21 15:02:00,65.403,65.43,65.403,65.43,70980000.0
2009-07-21 15:03:00,65.433,65.441,65.422,65.422,77750000.0
2009-07-21 15:04:00,65.437,65.446,65.424,65.446,81720000.0
2009-07-21 15:05:00,65.422,65.432,65.42,65.42,86910000.0
2009-07-21 15:06:00,65.439,65.46,65.429,65.456,54230000.0
2009-07-21 15:07:00,65.456,65.469,65.427,65.432,103970000.0
2009-07-21 15:08:00,65.446,65.448,65.419,65.437,87600000.0
2009-07-21 15:09:00,65.454,65.454,65.426,65.433,89690000.0
2009-07-21 15:10:00,65.431,65.431,65.402,65.402,99130000.0
2009-07-21 15:11:00,65.413,65.417,65.373,65.373,64650000.0
2009-07-21 15:12:00,65.389,65.42,65.379,65.399,99200000.0
2009-07-21 15:13:00,65.412,65.43,65.393,65.393,106220000.0
2009-07-21 15:14:00,65.401,65.419,65.396,65.416,90100000.0
2009-07-21 15:15:00,65.424,65.424,65.388,65.39,79220000.0
2009-07-21 15:16:00,65.395,65.408,65.383,65.39,91610000.0
2009-07-21 15:17:00,65.406,65.421,65.393,65.416,67300000.0
2009-07-21 15:18:00,65.417,65.429,65.394,65.408,52460000.0
2009-07-21 15:19:00,65.398,65.409,65.394,65.399,104510000.0
2009-07-21 15:20:00,65.391,65.414,65.391,65.414,93370000.0
2009-07-21 15:21:00,65.417,65.417,65.4,65.4,120810000.0
2009-07-21 15:22:00,65.407,65.414,65.387,65.39,64790000.0
2009-07-21 15:23:00,65.374,65.387,65.351,65.351,58550000.0
2009-07-21 15:24:00,65.377,65.39,65.367,65.373,63120000.0
2009-07-21 15:25:00,65.395,65.395,65.37,65.37,121560000.0
2009-07-21 15:26:00,65.369,65.369,65.348,65.349,132970000.0
2009-07-21 15:27:00,65.374,65.374,65.354,65.368,78410000.0
2009-07-21 15:28:00,65.363,65.368,65.336,65.336,89670000.0
2009-07-21 15:29:00,65.324,65.346,65.306,65.306,98260000.0
2009-07-21 15:30:00,65.317,65.349,65.317,65.342,122070000.0
2009-07-21 15:31:00,65.34,65.355,65.326,65.355,76330000.0
2009-07-21 15:32:00,65.35,65.356,65.337,65.339,68540000.0
2009-07-21 15:33:00,65.342,65.342,65.304,65.319,41060000.0
2009-07-21 15:34:00,65.289,65.321,65.288,65.305,54370000.0
2009-07-21 15:35:00,65.298,65.322,65.281,65.281,80710000.0
2009-07-21 15:36:00,65.289,65.306,65.274,65.298,70630000.0
2009-07-21 15:37:00,65.292,65.322,65.288,65.316,66100000.0
2009-07-21 15:38:00,65.313,65.313,65.288,65.292,94160000.0
2009-07-21 15:39:00,65.31,65.356,65.3,65.346,58140000.0
2009-07-21 15:40:00,65.33,65.35,65.314,65.338,56940000.0
2009-07-21 15:41:00,65.321,65.321,65.293,65.301,80290000.0
2009-07-21 15:42:00,65.323,65.33,65.277,65.283,72050000.0
2009-07-21 15:43:00,65.295,65.295,65.266,65.275,92540000.0
2009-07-21 15:44:00,65.263,65.28,65.21,65.231,89830000.0
2009-07-21 15:45:00,65.2,65.231,65.2,65.224,39860000.0
2009-07-21 15:46:00,65.195,65.215,65.159,65.214,56120000.0
2009-07-21 15:47:00,65.192,65.216,65.18,65.209,69800000.0
2009-07-21 15:48:00,65.202,65.208,65.169,65.185,82700000.0
2009-07-21 15:49:00,65.178,65.214,65.178,65.214,65300000.0
2009-07-21 15:50:00,65.218,65.231,65.196,65.211,41910000.0
2009-07-21 15:51:00,65.278,65.278,65.203,65.231,114790000.0
2009-07-21 15:52:00,65.202,65.22,65.195,65.2,125200000.0
2009-07-21 15:53:00,65.217,65.22,65.197,65.22,69480000.0
2009-07-21 15:54:00,65.228,65.228,65.205,65.206,79620000.0
2009-07-21 15:55:00,65.201,65.22,65.194,65.209,98450000.0
2009-07-21 15:56:00,65.226,65.267,65.206,65.247,105960000.0
2009-07-21 15:57:00,65.276,65.29,65.252,65.287,33180000.0
2009-07-21 15:58:00,65.288,65.3,65.265,65.289,42350000.0
2009-07-21 15:59:00,65.282,65.282,65.237,65.237,50690000.0
2009-07-21 16:00:00,65.234,65.247,65.217,65.228,17380000.0
2009-07-21 16:01:00,65.217,65.235,65.136,65.136,32040000.0
2009-07-21 16:02:00,65.148,65.161,65.087,65.12,61620000.0
2009-07-21 16:03:00,65.138,65.148,65.1,65.143,30550000.0
2009-07-21 16:04:00,65.13,65.171,65.12,65.171,89780000.0
2009-07-21 16:05:00,65.167,65.185,65.138,65.147,94820000.0
2009-07-21 16:06:00,65.157,65.172,65.139,65.158,34070000.0
2009-07-21 16:07:00,65.145,65.158,65.1,65.12,45450000.0
2009-07-21 16:08:00,65.096,65.144,65.096,65.144,56610000.0
2009-07-21 16:09:00,65.143,65.148,65.105,65.12,75140000.0
2009-07-21 16:10:00,65.088,65.106,65.041,65.063,92290000.0
2009-07-21 16:11:00,65.049,65.078,65.034,65.034,75220000.0
2009-07-21 16:12:00,65.022,65.06,65.005,65.028,136760000.0
2009-07-21 16:13:00,65.047,65.065,65.034,65.055,82440000.0
2009-07-21 16:14:00,65.056,65.069,65.038,65.062,51130000.0
2009-07-21 16:15:00,65.072,65.072,65.026,65.026,38220000.0
2009-07-21 16:16:00,65.038,65.062,65.017,65.062,40350000.0
2009-07-21 16:17:00,65.066,65.082,65.053,65.082,48330000.0
2009-07-21 16:18:00,65.09,65.096,65.069,65.072,31300000.0
2009-07-21 16:19:00,65.08,65.08,65.045,65.056,14890000.0
2009-07-21 16:20:00,65.053,65.092,65.053,65.092,44990000.0
2009-07-21 16:21:00,65.09,65.108,65.076,65.09,57290000.0
2009-07-21 16:22:00,65.08,65.099,65.07,65.088,56140000.0
2009-07-21 16:23:00,65.094,65.094,65.074,65.074,45780000.0
2009-07-21 16:24:00,65.092,65.092,65.048,65.066,45230000.0
2009-07-21 16:25:00,65.056,65.072,65.043,65.048,36700000.0
2009-07-21 16:26:00,65.055,65.068,65.037,65.065,82830000.0
2009-07-21 16:27:00,65.065,65.07,65.021,65.021,77590000.0
2009-07-21 16:28:00,65.027,65.04,65.016,65.04,60210000.0
2009-07-21 16:29:00,65.044,65.056,65.013,65.039,40780000.0
2009-07-21 16:30:00,65.043,65.057,65.021,65.057,29190000.0
2009-07-21 16:31:00,65.064,65.089,65.061,65.085,27900000.0
2009-07-21 16:32:00,65.06,65.093,65.06,65.083,78350000.0
2009-07-21 16:33:00,65.084,65.096,65.058,65.078,67520000.0
2009-07-21 16:34:00,65.073,65.101,65.07,65.101,34230000.0
2009-07-21 16:35:00,65.095,65.102,65.076,65.081,74180000.0
2009-07-21 16:36:00,65.092,65.092,65.056,65.085,111110000.0
2009-07-21 16:37:00,65.071,65.111,65.068,65.085,53660000.0
2009-07-21 16:38:00,65.052,65.065,65.009,65.039,43220000.0
2009-07-21 16:39:00,65.039,65.082,65.037,65.05,29530000.0
2009-07-21 16:40:00,65.026,65.056,64.988,64.988,57820000.0
2009-07-21 16:41:00,64.997,65.009,64.963,64.987,101770000.0
2009-07-21 16:42:00,64.995,65.024,64.972,65.021,70990000.0
2009-07-21 16:43:00,65.002,65.031,64.989,64.992,75830000.0
2009-07-21 16:44:00,64.995,65.012,64.966,64.985,41590000.0
2009-07-21 16:45:00,64.97,64.991,64.961,64.961,88440000.0
2009-07-21 16:46:00,64.965,64.978,64.953,64.967,87480000.0
2009-07-21 16:47:00,64.986,64.995,64.967,64.983,72290000.0
2009-07-21 16:48:00,65.004,65.004,64.977,64.984,66450000.0
2009-07-21 16:49:00,64.959,64.981,64.955,64.967,115920000.0
2009-07-21 16:50:00,64.951,64.96,64.919,64.931,112760000.0
2009-07-21 16:51:00,64.939,64.942,64.915,64.939,89820000.0
2009-07-21 16:52:00,64.92,64.944,64.913,64.944,90100000.0
2009-07-21 16:53:00,64.943,64.966,64.936,64.947,86180000.0
2009-07-21 16:54:00,64.96,64.971,64.927,64.934,67970000.0
2009-07-21 16:55:00,64.922,64.951,64.918,64.942,108840000.0
2009-07-21 16:56:00,64.95,64.959,64.942,64.948,75850000.0
2009-07-21 16:57:00,64.966,64.984,64.948,64.984,78990000.0
2009-07-21 16:58:00,64.989,65.01,64.957,64.988,65820000.0
2009-07-21 16:59:00,64.973,64.985,64.904,64.914,79650000.0
2009-07-21 17:00:00,64.93,64.947,64.918,64.926,79880000.0
2009-07-21 17:01:00,64.92,64.94,64.913,64.913,66180000.0
2009-07-21 17:02:00,64.921,64.939,64.909,64.926,93060000.0
2009-07-21 17:03:00,64.935,64.939,64.916,64.927,64570000.0
2009-07-21 17:04:00,64.928,64.941,64.914,64.927,90880000.0
2009-07-21 17:05:00,64.912,64.936,64.912,64.927,71340000.0
2009-07-21 17:06:00,64.928,64.933,64.914,64.919,117870000.0
2009-07-21 17:07:00,64.933,64.933,64.905,64.927,104120000.0
2009-07-21 17:08:00,64.919,64.933,64.906,64.933,94540000.0
2009-07-21 17:09:00,64.943,64.943,64.919,64.926,65570000.0
2009-07-21 17:10:00,64.931,64.943,64.917,64.943,103390000.0
2009-07-21 17:11:00,64.941,64.975,64.934,64.975,76760000.0
2009-07-21 17:12:00,64.971,64.971,64.947,64.95,53370000.0
2009-07-21 17:13:00,64.965,64.965,64.943,64.963,25500000.0
2009-07-21 17:14:00,64.957,64.964,64.939,64.964,87580000.0
2009-07-21 17:15:00,64.963,64.965,64.944,64.965,39500000.0
2009-07-21 17:16:00,64.963,64.991,64.955,64.974,106620000.0
2009-07-21 17:17:00,64.986,64.986,64.964,64.968,135760000.0
2009-07-21 17:18:00,64.978,64.978,64.944,64.95,54740000.0
2009-07-21 17:19:00,64.965,64.965,64.924,64.946,58860000.0
2009-07-21 17:20:00,64.948,64.96,64.937,64.937,57000000.0
2009-07-21 17:21:00,64.961,64.97,64.944,64.955,122300000.0
2009-07-21 17:22:00,64.959,64.97,64.945,64.952,49020000.0
2009-07-21 17:23:00,64.965,64.965,64.943,64.955,57920000.0
2009-07-21 17:24:00,64.966,64.966,64.945,64.965,50190000.0
2009-07-21 17:25:00,64.944,64.959,64.944,64.958,71550000.0
2009-07-21 17:26:00,64.968,64.971,64.955,64.961,77710000.0
2009-07-21 17:27:00,64.983,64.983,64.963,64.971,51920000.0
2009-07-21 17:28:00,64.972,64.996,64.967,64.981,58640000.0
2009-07-21 17:29:00,64.978,64.992,64.965,64.969,56930000.0
2009-07-21 17:30:00,64.985,64.985,64.916,64.92,57300000.0
2009-07-21 17:31:00,64.913,64.917,64.889,64.9,44420000.0
2009-07-21 17:32:00,64.886,64.901,64.875,64.901,46850000.0
2009-07-21 17:33:00,64.895,64.903,64.877,64.898,99160000.0
2009-07-21 17:34:00,64.888,64.901,64.875,64.894,157330000.0
2009-07-21 17:35:00,64.887,64.903,64.878,64.896,94480000.0
2009-07-21 17:36:00,64.913,64.913,64.88,64.898,79580000.0
2009-07-21 17:37:00,64.886,64.903,64.872,64.903,59410000.0
2009-07-21 17:38:00,64.889,64.889,64.844,64.844,30690000.0
2009-07-21 17:39:00,64.866,64.872,64.837,64.86,49080000.0
2009-07-21 17:40:00,64.85,64.85,64.797,64.803,77370000.0
2009-07-21 17:41:00,64.807,64.807,64.754,64.778,132880000.0
2009-07-21 17:42:00,64.789,64.789,64.738,64.748,34450000.0
2009-07-21 17:43:00,64.736,64.74,64.709,64.727,44090000.0
2009-07-21 17:44:00,64.717,64.731,64.712,64.717,32980000.0
2009-07-21 17:45:00,64.743,64.743,64.68,64.685,35600000.0
2009-07-21 17:46:00,64.659,64.699,64.647,64.651,61100000.0
2009-07-21 17:47:00,64.671,64.7,64.658,64.663,73050000.0
2009-07-21 17:48:00,64.684,64.69,64.663,64.663,131620000.0
2009-07-21 17:49:00,64.674,64.713,64.659,64.713,89060000.0
2009-07-21 17:50:00,64.705,64.723,64.696,64.723,97120000.0
2009-07-21 17:51:00,64.733,64.733,64.7,64.703,117230000.0
2009-07-21 17:52:00,64.692,64.701,64.685,64.69,98520000.0
2009-07-21 17:53:00,64.685,64.701,64.676,64.696,83790000.0
2009-07-21 17:54:00,64.701,64.701,64.641,64.666,47240000.0
2009-07-21 17:55:00,64.654,64.661,64.625,64.648,37380000.0
2009-07-21 17:56:00,64.644,64.644,64.606,64.613,37470000.0
2009-07-21 17:57:00,64.621,64.621,64.573,64.598,41680000.0
2009-07-21 17:58:00,64.604,64.604,64.577,64.596,19060000.0
2009-07-21 17:59:00,64.612,64.633,64.606,64.626,39160000.0
2009-07-21 18:00:00,64.651,64.651,64.615,64.639,47040000.0
2009-07-21 18:01:00,64.652,64.677,64.629,64.653,112800000.0
2009-07-21 18:02:00,64.675,64.692,64.652,64.685,74910000.0
2009-07-21 18:03:00,64.704,64.704,64.674,64.692,75060000.0
2009-07-21 18:04:00,64.68,64.698,64.676,64.689,97190000.0
2009-07-21 18:05:00,64.68,64.702,64.68,64.689,133970000.0
2009-07-21 18:06:00,64.692,64.692,64.649,64.69,113660000.0
2009-07-21 18:07:00,64.686,64.689,64.656,64.689,143890000.0
2009-07-21 18:08:00,64.691,64.691,64.672,64.685,126230000.0
2009-07-21 18:09:00,64.682,64.692,64.673,64.688,69240000.0
2009-07-21 18:10:00,64.682,64.698,64.681,64.698,90830000.0
2009-07-21 18:11:00,64.684,64.704,64.684,64.704,79410000.0
2009-07-21 18:12:00,64.705,64.738,64.701,64.734,78640000.0
2009-07-21 18:13:00,64.736,64.745,64.718,64.745,72670000.0
2009-07-21 18:14:00,64.735,64.745,64.733,64.738,73450000.0
2009-07-21 18:15:00,64.743,64.743,64.722,64.73,22590000.0
2009-07-21 18:16:00,64.726,64.734,64.724,64.734,83440000.0
2009-07-21 18:17:00,64.719,64.731,64.706,64.71,70680000.0
2009-07-21 18:18:00,64.726,64.73,64.695,64.703,125110000.0
2009-07-21 18:19:00,64.705,64.707,64.693,64.707,103360000.0
2009-07-21 18:20:00,64.707,64.712,64.695,64.701,72080000.0
2009-07-21 18:21:00,64.705,64.705,64.671,64.671,80060000.0
2009-07-21 18:22:00,64.686,64.693,64.663,64.668,94500000.0
2009-07-21 18:23:00,64.663,64.682,64.66,64.66,44570000.0
2009-07-21 18:24:00,64.673,64.679,64.649,64.65,47580000.0
2009-07-21 18:25:00,64.643,64.677,64.643,64.666,91000000.0
2009-07-21 18:26:00,64.683,64.695,64.674,64.682,66650000.0
2009-07-21 18:27:00,64.688,64.694,64.675,64.686,18310000.0
2009-07-21 18:28:00,64.694,64.694,64.676,64.687,48200000.0
2009-07-21 18:29:00,64.674,64.682,64.665,64.676,87590000.0
2009-07-21 18:30:00,64.683,64.683,64.664,64.671,70750000.0
2009-07-21 18:31:00,64.676,64.692,64.665,64.692,15680000.0
2009-07-21 18:32:00,64.679,64.683,64.672,64.672,54430000.0
2009-07-21 18:33:00,64.684,64.684,64.664,64.671,56030000.0
2009-07-21 18:34:00,64.653,64.673,64.653,64.673,54510000.0
2009-07-21 18:35:00,64.659,64.675,64.655,64.669,51600000.0
2009-07-21 18:36:00,64.676,64.688,64.649,64.684,50140000.0
2009-07-21 18:37:00,64.688,64.712,64.674,64.712,33940000.0
2009-07-21 18:38:00,64.688,64.702,64.676,64.69,91190000.0
2009-07-21 18:39:00,64.696,64.696,64.673,64.692,79280000.0
2009-07-21 18:40:00,64.678,64.693,64.671,64.677,58480000.0
2009-07-21 18:41:00,64.695,64.705,64.69,64.705,40550000.0
2009-07-21 18:42:00,64.712,64.712,64.69,64.69,24580000.0
2009-07-21 18:43:00,64.697,64.707,64.686,64.692,29390000.0
2009-07-21 18:44:00,64.694,64.71,64.673,64.709,68070000.0
2009-07-21 18:45:00,64.712,64.712,64.685,64.703,63750000.0
2009-07-21 18:46:00,64.699,64.704,64.69,64.69,36100000.0
2009-07-21 18:47:00,64.7,64.715,64.696,64.715,71710000.0
2009-07-21 18:48:00,64.726,64.726,64.703,64.71,105930000.0
2009-07-21 18:49:00,64.71,64.723,64.704,64.717,58880000.0
2009-07-21 18:50:00,64.701,64.716,64.701,64.716,43660000.0
2009-07-21 18:51:00,64.713,64.713,64.702,64.713,29250000.0
2009-07-21 18:52:00,64.702,64.715,64.702,64.707,51500000.0
2009-07-21 18:53:00,64.707,64.71,64.685,64.699,107550000.0
2009-07-21 18:54:00,64.704,64.704,64.68,64.689,74260000.0
2009-07-21 18:55:00,64.678,64.684,64.673,64.677,78490000.0
2009-07-21 18:56:00,64.69,64.7,64.685,64.699,40980000.0
2009-07-21 18:57:00,64.696,64.699,64.68,64.694,84730000.0
2009-07-21 18:58:00,64.702,64.708,64.691,64.704,87170000.0
2009-07-21 18:59:00,64.706,64.71,64.693,64.693,76010000.0
2009-07-21 19:00:00,64.719,64.729,64.697,64.729,64000000.0
2009-07-21 19:01:00,64.716,64.729,64.704,64.704,120680000.0
2009-07-21 19:02:00,64.71,64.724,64.696,64.724,121680000.0
2009-07-21 19:03:00,64.724,64.727,64.704,64.727,91770000.0
2009-07-21 19:04:00,64.727,64.73,64.711,64.711,90610000.0
2009-07-21 19:05:00,64.726,64.726,64.704,64.713,91980000.0
2009-07-21 19:06:00,64.714,64.723,64.7,64.715,63670000.0
2009-07-21 19:07:00,64.701,64.724,64.701,64.724,108750000.0
2009-07-21 19:08:00,64.719,64.726,64.719,64.725,74130000.0
2009-07-21 19:09:00,64.724,64.724,64.709,64.709,92010000.0
2009-07-21 19:10:00,64.704,64.728,64.704,64.724,69540000.0
2009-07-21 19:11:00,64.718,64.733,64.713,64.733,83200000.0
2009-07-21 19:12:00,64.746,64.746,64.722,64.722,73720000.0
2009-07-21 19:13:00,64.73,64.742,64.722,64.737,67000000.0
2009-07-21 19:14:00,64.745,64.761,64.733,64.755,89820000.0
2009-07-21 19:15:00,64.773,64.773,64.755,64.761,69730000.0
2009-07-21 19:16:00,64.758,64.761,64.743,64.743,93320000.0
2009-07-21 19:17:00,64.759,64.772,64.745,64.766,74590000.0
2009-07-21 19:18:00,64.77,64.776,64.763,64.776,141530000.0
2009-07-21 19:19:00,64.774,64.774,64.75,64.75,110130000.0
2009-07-21 19:20:00,64.764,64.783,64.764,64.768,95690000.0
2009-07-21 19:21:00,64.782,64.782,64.755,64.769,64080000.0
2009-07-21 19:22:00,64.77,64.774,64.762,64.768,104020000.0
2009-07-21 19:23:00,64.771,64.794,64.765,64.794,69080000.0
2009-07-21 19:24:00,64.797,64.812,64.775,64.78,52510000.0
2009-07-21 19:25:00,64.779,64.785,64.765,64.785,23420000.0
2009-07-21 19:26:00,64.778,64.783,64.772,64.778,83210000.0
2009-07-21 19:27:00,64.788,64.8,64.783,64.797,43800000.0
2009-07-21 19:28:00,64.789,64.796,64.783,64.788,108000000.0
2009-07-21 19:29:00,64.781,64.794,64.771,64.784,131640000.0
2009-07-21 19:30:00,64.792,64.793,64.779,64.779,55920000.0
2009-07-21 19:31:00,64.785,64.793,64.773,64.779,56520000.0
2009-07-21 19:32:00,64.78,64.783,64.766,64.775,60800000.0
2009-07-21 19:33:00,64.779,64.779,64.753,64.767,112040000.0
2009-07-21 19:34:00,64.759,64.764,64.753,64.758,48420000.0
2009-07-21 19:35:00,64.756,64.763,64.744,64.751,54460000.0
2009-07-21 19:36:00,64.756,64.756,64.744,64.755,46920000.0
2009-07-21 19:37:00,64.76,64.763,64.744,64.75,75010000.0
2009-07-21 19:38:00,64.743,64.755,64.743,64.749,69220000.0
2009-07-21 19:39:00,64.755,64.756,64.75,64.751,59950000.0
2009-07-21 19:40:00,64.747,64.749,64.733,64.738,56250000.0
2009-07-21 19:41:00,64.754,64.754,64.735,64.748,55700000.0
2009-07-21 19:42:00,64.757,64.757,64.745,64.745,52730000.0
2009-07-21 19:43:00,64.745,64.745,64.738,64.738,42240000.0
2009-07-21 19:44:00,64.728,64.741,64.728,64.731,52810000.0
2009-07-21 19:45:00,64.745,64.745,64.733,64.739,95630000.0
2009-07-21 19:46:00,64.748,64.76,64.734,64.754,151660000.0
2009-07-21 19:47:00,64.747,64.775,64.747,64.775,87370000.0
2009-07-21 19:48:00,64.786,64.787,64.78,64.78,77180000.0
2009-07-21 19:49:00,64.776,64.776,64.76,64.766,61130000.0
2009-07-21 19:50:00,64.788,64.795,64.772,64.772,30750000.0
2009-07-21 19:51:00,64.794,64.794,64.764,64.764,49620000.0
2009-07-21 19:52:00,64.769,64.776,64.769,64.776,78420000.0
2009-07-21 19:53:00,64.773,64.784,64.768,64.77,114020000.0
2009-07-21 19:54:00,64.781,64.781,64.754,64.767,35820000.0
2009-07-21 19:55:00,64.749,64.754,64.744,64.748,38170000.0
2009-07-21 19:56:00,64.753,64.774,64.743,64.774,28600000.0
2009-07-21 19:57:00,64.775,64.775,64.746,64.758,34980000.0
2009-07-21 19:58:00,64.766,64.766,64.746,64.764,65730000.0
2009-07-21 19:59:00,64.762,64.775,64.762,64.775,75970000.0
2009-07-21 20:00:00,64.783,64.817,64.777,64.815,132750000.0
2009-07-21 20:01:00,64.818,64.824,64.798,64.798,85030000.0
2009-07-21 20:02:00,64.81,64.822,64.792,64.815,99240000.0
2009-07-21 20:03:00,64.832,64.832,64.79,64.795,112100000.0
2009-07-21 20:04:00,64.799,64.815,64.783,64.805,92480000.0
2009-07-21 20:05:00,64.789,64.805,64.789,64.805,78970000.0
2009-07-21 20:06:00,64.816,64.816,64.794,64.797,44980000.0
2009-07-21 20:07:00,64.78,64.796,64.77,64.796,32630000.0
2009-07-21 20:08:00,64.788,64.806,64.781,64.781,40240000.0
2009-07-21 20:09:00,64.804,64.804,64.784,64.797,42450000.0
2009-07-21 20:10:00,64.794,64.794,64.766,64.769,18480000.0
2009-07-21 20:11:00,64.772,64.786,64.772,64.778,39930000.0
2009-07-21 20:12:00,64.797,64.805,64.776,64.805,42920000.0
2009-07-21 20:13:00,64.804,64.814,64.796,64.808,112910000.0
2009-07-21 20:14:00,64.804,64.804,64.782,64.796,77700000.0
2009-07-21 20:15:00,64.794,64.797,64.775,64.789,70630000.0
2009-07-21 20:16:00,64.779,64.803,64.779,64.783,86280000.0
2009-07-21 20:17:00,64.789,64.802,64.784,64.797,133440000.0
2009-07-21 20:18:00,64.805,64.809,64.798,64.798,113780000.0
2009-07-21 20:20:00,64.778,64.79,64.774,64.775,129400000.0
2009-07-21 20:21:00,64.79,64.79,64.772,64.788,70570000.0
2009-07-21 20:22:00,64.782,64.796,64.782,64.796,86250000.0
2009-07-21 20:23:00,64.801,64.807,64.801,64.801,83480000.0
2009-07-21 20:24:00,64.805,64.805,64.787,64.79,81950000.0
2009-07-21 20:25:00,64.769,64.771,64.767,64.768,73770000.0
2009-07-21 20:26:00,64.785,64.785,64.76,64.76,75630000.0
2009-07-21 20:27:00,64.784,64.785,64.76,64.76,23630000.0
2009-07-21 20:28:00,64.775,64.775,64.761,64.761,78100000.0
2009-07-21 20:29:00,64.771,64.79,64.766,64.777,69630000.0
2009-07-21 20:30:00,64.771,64.795,64.762,64.776,128100000.0
2009-07-21 20:31:00,64.769,64.776,64.761,64.776,100390000.0
2009-07-21 20:32:00,64.768,64.785,64.762,64.78,72790000.0
2009-07-21 20:33:00,64.783,64.783,64.763,64.774,75500000.0
2009-07-21 20:34:00,64.771,64.773,64.761,64.768,82620000.0
2009-07-21 20:35:00,64.768,64.775,64.761,64.774,57010000.0
2009-07-21 20:36:00,64.785,64.785,64.766,64.777,49070000.0
2009-07-21 20:37:00,64.784,64.784,64.763,64.783,79620000.0
2009-07-21 20:38:00,64.777,64.784,64.771,64.772,68360000.0
2009-07-21 20:39:00,64.783,64.8,64.783,64.788,17670000.0
2009-07-21 20:40:00,64.801,64.801,64.772,64.784,16230000.0
2009-07-21 20:41:00,64.782,64.793,64.782,64.793,57200000.0
2009-07-21 20:42:00,64.802,64.802,64.782,64.798,58780000.0
2009-07-21 20:43:00,64.804,64.804,64.784,64.795,94490000.0
2009-07-21 20:44:00,64.765,64.788,64.765,64.776,58000000.0
2009-07-21 20:45:00,64.781,64.781,64.755,64.766,81110000.0
2009-07-21 20:46:00,64.78,64.799,64.78,64.79,82630000.0
2009-07-21 20:47:00,64.77,64.789,64.764,64.764,117600000.0
2009-07-21 20:48:00,64.78,64.789,64.767,64.767,116290000.0
2009-07-21 20:49:00,64.78,64.792,64.774,64.792,111130000.0
2009-07-21 20:50:00,64.786,64.799,64.781,64.797,105830000.0
2009-07-21 20:51:00,64.805,64.823,64.785,64.804,32470000.0
2009-07-21 20:52:00,64.821,64.825,64.798,64.798,29040000.0
2009-07-21 20:53:00,64.812,64.822,64.8,64.811,72450000.0
2009-07-21 20:54:00,64.83,64.83,64.809,64.816,99630000.0
2009-07-21 20:55:00,64.821,64.821,64.801,64.815,72940000.0
2009-07-21 20:56:00,64.807,64.824,64.807,64.814,89750000.0
2009-07-21 20:57:00,64.83,64.83,64.811,64.811,100690000.0
2009-07-21 20:58:00,64.819,64.837,64.819,64.837,113370000.0
2009-07-21 20:59:00,64.827,64.839,64.823,64.836,79410000.0
2009-07-21 21:00:00,64.846,64.85,64.829,64.837,96210000.0
2009-07-21 21:01:00,64.849,64.849,64.819,64.837,73020000.0
2009-07-21 21:02:00,64.838,64.855,64.828,64.855,64780000.0
2009-07-21 21:03:00,64.851,64.866,64.836,64.843,133920000.0
2009-07-21 21:04:00,64.828,64.841,64.828,64.837,73510000.0
2009-07-21 21:05:00,64.832,64.853,64.831,64.837,90800000.0
2009-07-21 21:06:00,64.845,64.849,64.829,64.835,92450000.0
2009-07-21 21:07:00,64.816,64.84,64.814,64.831,78310000.0
2009-07-21 21:08:00,64.812,64.839,64.812,64.825,128850000.0
2009-07-21 21:09:00,64.832,64.841,64.818,64.839,86170000.0
2009-07-21 21:10:00,64.836,64.853,64.836,64.844,78520000.0
2009-07-21 21:11:00,64.842,64.842,64.823,64.841,64540000.0
2009-07-21 21:12:00,64.847,64.852,64.834,64.852,62240000.0
2009-07-21 21:13:00,64.857,64.874,64.852,64.866,70340000.0
2009-07-21 21:14:00,64.869,64.875,64.862,64.875,100350000.0
2009-07-21 21:15:00,64.877,64.877,64.87,64.87,64630000.0
2009-07-21 21:16:00,64.851,64.874,64.851,64.865,41920000.0
2009-07-21 21:17:00,64.864,64.864,64.853,64.864,81450000.0
2009-07-21 21:18:00,64.855,64.865,64.849,64.865,112740000.0
2009-07-21 21:19:00,64.863,64.863,64.851,64.857,81220000.0
2009-07-21 21:20:00,64.875,64.875,64.854,64.864,45590000.0
2009-07-21 21:21:00,64.877,64.877,64.854,64.859,44500000.0
2009-07-21 21:22:00,64.851,64.865,64.851,64.865,70520000.0
2009-07-21 21:23:00,64.862,64.862,64.842,64.855,94000000.0
2009-07-21 21:24:00,64.867,64.868,64.857,64.866,109730000.0
2009-07-21 21:25:00,64.863,64.868,64.856,64.864,12460000.0
2009-07-21 21:27:00,64.878,64.885,64.854,64.885,116280000.0
2009-07-21 21:28:00,64.885,64.885,64.869,64.872,10190000.0
2009-07-21 21:29:00,64.885,64.893,64.87,64.877,91680000.0
2009-07-21 21:30:00,64.881,64.885,64.867,64.879,68570000.0
2009-07-21 21:31:00,64.879,64.881,64.864,64.868,55480000.0
2009-07-21 21:32:00,64.857,64.859,64.856,64.858,63900000.0
2009-07-21 21:33:00,64.873,64.873,64.852,64.857,77180000.0
2009-07-21 21:34:00,64.852,64.868,64.85,64.858,112980000.0
2009-07-21 21:35:00,64.849,64.858,64.849,64.851,151630000.0
2009-07-21 21:36:00,64.876,64.876,64.852,64.866,120730000.0
2009-07-21 21:37:00,64.854,64.854,64.846,64.846,92840000.0
2009-07-21 21:38:00,64.865,64.87,64.862,64.868,85420000.0
2009-07-21 21:39:00,64.874,64.874,64.858,64.858,118560000.0
2009-07-21 21:40:00,64.848,64.856,64.843,64.843,136160000.0
2009-07-21 21:41:00,64.85,64.871,64.846,64.866,98440000.0
2009-07-21 21:42:00,64.879,64.883,64.862,64.883,74040000.0
2009-07-21 21:43:00,64.887,64.89,64.884,64.885,60830000.0
2009-07-21 21:44:00,64.883,64.887,64.872,64.887,102060000.0
2009-07-21 21:45:00,64.893,64.893,64.864,64.887,159530000.0
2009-07-21 21:46:00,64.888,64.909,64.884,64.896,148920000.0
2009-07-21 21:47:00,64.9,64.911,64.897,64.9,107740000.0
2009-07-21 21:48:00,64.904,64.904,64.893,64.893,77490000.0
2009-07-21 21:50:00,64.885,64.896,64.885,64.896,92130000.0
2009-07-21 21:51:00,64.918,64.918,64.881,64.881,106330000.0
2009-07-21 21:52:00,64.884,64.905,64.882,64.895,149950000.0
2009-07-21 21:53:00,64.901,64.91,64.898,64.901,140300000.0
2009-07-21 21:54:00,64.908,64.914,64.898,64.914,130750000.0
2009-07-21 21:55:00,64.909,64.918,64.906,64.912,134820000.0
2009-07-21 21:56:00,64.919,64.919,64.895,64.911,115870000.0
2009-07-21 21:57:00,64.92,64.925,64.912,64.925,61010000.0
2009-07-21 21:58:00,64.936,64.936,64.921,64.932,54680000.0
2009-07-21 21:59:00,64.929,64.951,64.925,64.951,89840000.0
2009-07-21 22:00:00,64.967,64.967,64.933,64.955,108390000.0
2009-07-21 22:01:00,64.963,64.969,64.952,64.969,82760000.0
2009-07-21 22:02:00,64.96,64.974,64.96,64.967,114730000.0
2009-07-21 22:03:00,64.979,64.979,64.955,64.964,57330000.0
2009-07-21 22:04:00,64.965,64.974,64.959,64.959,128540000.0
2009-07-21 22:05:00,64.968,64.975,64.962,64.965,88710000.0
2009-07-21 22:06:00,64.976,64.976,64.971,64.976,75660000.0
2009-07-21 22:07:00,64.97,64.975,64.969,64.975,93460000.0
2009-07-21 22:09:00,64.985,64.995,64.98,64.995,95450000.0
2009-07-21 22:10:00,64.992,65.009,64.986,65.006,114930000.0
2009-07-21 22:11:00,65.013,65.016,65.009,65.016,94400000.0
2009-07-21 22:12:00,65.025,65.025,65.004,65.01,76460000.0
2009-07-21 22:13:00,65.018,65.023,65.003,65.016,59220000.0
2009-07-21 22:14:00,65.005,65.005,64.987,64.996,63890000.0
2009-07-21 22:15:00,64.998,65.0,64.974,64.988,95820000.0
2009-07-21 22:16:00,64.995,65.0,64.982,64.982,63040000.0
2009-07-21 22:17:00,64.99,65.002,64.98,64.98,99150000.0
2009-07-21 22:18:00,65.002,65.012,64.984,65.012,114530000.0
2009-07-21 22:19:00,65.0,65.012,65.0,65.012,94460000.0
2009-07-21 22:20:00,65.015,65.025,65.011,65.025,61220000.0
2009-07-21 22:21:00,65.032,65.032,65.014,65.027,80480000.0
2009-07-21 22:22:00,65.021,65.028,65.019,65.019,90860000.0
2009-07-21 22:23:00,65.03,65.038,65.017,65.037,112190000.0
2009-07-21 22:24:00,65.053,65.053,65.01,65.018,99840000.0
2009-07-21 22:25:00,65.009,65.025,65.009,65.025,77830000.0
2009-07-21 22:27:00,65.025,65.025,65.019,65.02,91770000.0
2009-07-21 22:28:00,65.02,65.02,65.007,65.009,121340000.0
2009-07-21 22:29:00,65.024,65.024,65.009,65.011,105670000.0
2009-07-21 22:30:00,65.029,65.032,65.013,65.027,123270000.0
2009-07-21 22:31:00,64.997,65.016,64.987,65.007,130100000.0
2009-07-21 22:32:00,64.983,64.999,64.949,64.952,120030000.0
2009-07-21 22:33:00,64.954,64.961,64.932,64.952,84830000.0
2009-07-21 22:34:00,64.976,64.976,64.953,64.973,115440000.0
2009-07-21 22:35:00,64.991,65.002,64.973,65.002,71520000.0
2009-07-21 22:36:00,65.01,65.01,64.993,65.008,79880000.0
2009-07-21 22:37:00,64.993,64.996,64.982,64.996,77670000.0
2009-07-21 22:38:00,64.986,64.986,64.979,64.979,95970000.0
2009-07-21 22:39:00,65.0,65.0,64.957,64.966,57280000.0
2009-07-21 22:40:00,64.964,64.984,64.964,64.984,97170000.0
2009-07-21 22:41:00,64.984,65.019,64.984,65.006,88000000.0
2009-07-21 22:42:00,65.026,65.028,65.02,65.028,80850000.0
2009-07-21 22:43:00,65.024,65.027,65.022,65.027,89490000.0
2009-07-21 22:44:00,65.013,65.019,64.993,65.001,64920000.0
2009-07-21 22:45:00,65.009,65.009,64.994,64.994,9770000.0
2009-07-21 22:46:00,65.01,65.017,65.008,65.017,107200000.0
2009-07-21 22:47:00,65.026,65.026,65.013,65.025,78920000.0
2009-07-21 22:48:00,65.045,65.045,65.012,65.019,88360000.0
2009-07-21 22:49:00,65.026,65.026,65.019,65.025,82650000.0
2009-07-21 22:50:00,65.008,65.008,64.984,65.006,72520000.0
2009-07-21 22:51:00,65.024,65.024,65.003,65.003,62840000.0
2009-07-21 22:52:00,65.006,65.006,64.992,64.995,106200000.0
2009-07-21 22:53:00,65.008,65.013,65.0,65.0,95300000.0
2009-07-21 22:54:00,65.025,65.025,65.002,65.002,119270000.0
2009-07-21 22:55:00,65.011,65.016,65.011,65.015,69080000.0
2009-07-21 22:56:00,65.014,65.014,65.002,65.014,66180000.0
2009-07-21 22:57:00,65.025,65.029,65.02,65.021,61730000.0
2009-07-21 22:58:00,65.0,65.006,64.997,64.997,113890000.0
2009-07-21 22:59:00,65.014,65.015,65.002,65.007,141500000.0
2009-07-21 23:00:00,65.025,65.026,65.016,65.016,84480000.0
2009-07-21 23:01:00,65.007,65.01,65.001,65.003,93170000.0
2009-07-21 23:02:00,65.012,65.018,65.001,65.004,106230000.0
2009-07-21 23:03:00,65.018,65.019,64.994,64.994,117470000.0
2009-07-21 23:04:00,65.012,65.03,65.004,65.025,85720000.0
2009-07-21 23:05:00,65.01,65.01,65.007,65.008,66130000.0
2009-07-21 23:06:00,65.038,65.039,65.03,65.03,40250000.0
2009-07-21 23:08:00,65.023,65.049,65.023,65.04,76300000.0
2009-07-21 23:09:00,65.041,65.06,65.026,65.046,61480000.0
2009-07-21 23:10:00,65.044,65.044,65.024,65.03,59150000.0
2009-07-21 23:11:00,65.019,65.027,65.019,65.026,83490000.0
2009-07-21 23:12:00,65.033,65.033,65.022,65.026,62430000.0
2009-07-21 23:13:00,65.03,65.038,65.029,65.035,56750000.0
2009-07-21 23:14:00,65.025,65.027,65.019,65.027,78060000.0
2009-07-21 23:15:00,65.046,65.046,65.031,65.031,70790000.0
2009-07-21 23:16:00,65.035,65.035,65.012,65.012,76550000.0
2009-07-21 23:17:00,65.027,65.043,65.023,65.043,88210000.0
2009-07-21 23:18:00,65.034,65.034,65.011,65.027,36010000.0
2009-07-21 23:19:00,65.012,65.031,65.012,65.026,56770000.0
2009-07-21 23:20:00,65.02,65.041,65.016,65.034,66920000.0
2009-07-21 23:21:00,65.023,65.034,65.023,65.028,12410000.0
2009-07-21 23:22:00,65.016,65.033,65.014,65.033,10180000.0
2009-07-21 23:23:00,65.025,65.032,65.01,65.022,40860000.0
2009-07-21 23:24:00,65.037,65.037,65.022,65.022,115190000.0
2009-07-21 23:26:00,65.019,65.019,65.015,65.016,66850000.0
2009-07-21 23:27:00,65.012,65.012,65.0,65.005,83000000.0
2009-07-21 23:30:00,65.015,65.015,64.996,65.001,29860000.0
2009-07-21 23:31:00,64.985,64.986,64.98,64.984,35890000.0
2009-07-21 23:32:00,64.979,64.998,64.974,64.996,54230000.0
2009-07-21 23:33:00,64.98,64.983,64.972,64.972,11110000.0
2009-07-21 23:34:00,64.973,64.975,64.954,64.975,31650000.0
2009-07-21 23:35:00,64.989,64.991,64.987,64.989,62280000.0
2009-07-21 23:36:00,64.971,64.971,64.904,64.921,32560000.0
2009-07-21 23:37:00,64.905,64.912,64.881,64.881,102140000.0
2009-07-21 23:38:00,64.896,64.905,64.889,64.905,94830000.0
2009-07-21 23:39:00,64.896,64.902,64.884,64.888,29810000.0
2009-07-21 23:40:00,64.904,64.92,64.886,64.916,45780000.0
2009-07-21 23:41:00,64.938,64.952,64.925,64.944,56580000.0
2009-07-21 23:42:00,64.952,64.952,64.927,64.94,75520000.0
2009-07-21 23:44:00,64.927,64.928,64.921,64.928,81050000.0
2009-07-21 23:45:00,64.936,64.936,64.921,64.928,138700000.0
2009-07-21 23:48:00,64.939,64.939,64.903,64.909,36550000.0
2009-07-21 23:50:00,64.926,64.926,64.919,64.919,44940000.0
2009-07-21 23:51:00,64.89,64.894,64.89,64.894,34790000.0
2009-07-21 23:52:00,64.901,64.901,64.878,64.88,20220000.0
2009-07-21 23:53:00,64.892,64.91,64.883,64.91,43750000.0
2009-07-21 23:54:00,64.903,64.903,64.874,64.886,48950000.0
2009-07-21 23:55:00,64.88,64.887,64.88,64.886,49140000.0
2009-07-21 23:56:00,64.888,64.898,64.878,64.894,47560000.0
2009-07-21 23:57:00,64.877,64.913,64.877,64.913,50040000.0
2009-07-21 23:58:00,64.9,64.911,64.892,64.905,37410000.0
2009-07-22 00:00:00,64.915,64.915,64.898,64.898,80480000.0
2009-07-22 00:01:00,64.888,64.894,64.888,64.894,59890000.0
2009-07-22 00:03:00,64.914,64.914,64.908,64.908,19420000.0
2009-07-22 00:05:00,64.893,64.914,64.893,64.907,83140000.0
2009-07-22 00:06:00,64.895,64.895,64.888,64.888,65290000.0
2009-07-22 00:07:00,64.897,64.902,64.889,64.889,31070000.0
2009-07-22 00:09:00,64.913,64.913,64.885,64.9,111590000.0
2009-07-22 00:10:00,64.907,64.907,64.901,64.903,64260000.0
2009-07-22 00:11:00,64.89,64.89,64.887,64.889,43450000.0
2009-07-22 00:12:00,64.915,64.915,64.893,64.9,26070000.0
2009-07-22 00:13:00,64.889,64.906,64.889,64.906,63070000.0
2009-07-22 00:14:00,64.894,64.904,64.884,64.899,106420000.0
2009-07-22 00:15:00,64.915,64.915,64.887,64.909,73670000.0
2009-07-22 00:16:00,64.897,64.897,64.883,64.887,73200000.0
2009-07-22 00:17:00,64.905,64.905,64.901,64.902,43660000.0
2009-07-22 00:18:00,64.872,64.875,64.836,64.849,89600000.0
2009-07-22 00:19:00,64.861,64.889,64.858,64.869,88430000.0
2009-07-22 00:20:00,64.876,64.88,64.875,64.879,73630000.0
2009-07-22 00:21:00,64.906,64.906,64.872,64.872,67850000.0
2009-07-22 00:22:00,64.879,64.914,64.878,64.914,123190000.0
2009-07-22 00:23:00,64.915,64.917,64.902,64.917,118490000.0
2009-07-22 00:24:00,64.926,64.927,64.903,64.927,95900000.0
2009-07-22 00:25:00,64.918,64.921,64.903,64.914,89900000.0
2009-07-22 00:26:00,64.925,64.925,64.9,64.905,86960000.0
2009-07-22 00:27:00,64.93,64.93,64.903,64.925,70180000.0
2009-07-22 00:28:00,64.921,64.932,64.914,64.925,105910000.0
2009-07-22 00:29:00,64.923,64.941,64.923,64.937,79830000.0
2009-07-22 00:30:00,64.951,64.952,64.932,64.932,97920000.0
2009-07-22 00:31:00,64.939,64.953,64.939,64.948,17670000.0
2009-07-22 00:32:00,64.943,64.961,64.943,64.959,80760000.0
2009-07-22 00:33:00,64.976,64.976,64.961,64.961,71360000.0
2009-07-22 00:34:00,64.946,64.962,64.925,64.925,70000000.0
2009-07-22 00:35:00,64.929,64.944,64.929,64.929,94260000.0
2009-07-22 00:36:00,64.956,64.956,64.934,64.934,71010000.0
2009-07-22 00:37:00,64.937,64.938,64.931,64.937,89240000.0
2009-07-22 00:38:00,64.931,64.947,64.931,64.947,72780000.0
2009-07-22 00:39:00,64.958,64.958,64.948,64.952,127870000.0
2009-07-22 00:40:00,64.94,64.946,64.94,64.946,115330000.0
2009-07-22 00:42:00,64.964,64.964,64.945,64.945,49910000.0
2009-07-22 00:44:00,64.945,64.946,64.939,64.941,67730000.0
2009-07-22 00:45:00,64.953,64.953,64.942,64.948,51790000.0
2009-07-22 00:46:00,64.928,64.943,64.922,64.943,22380000.0
2009-07-22 00:47:00,64.929,64.937,64.929,64.936,80690000.0
2009-07-22 00:48:00,64.958,64.958,64.95,64.95,44370000.0
2009-07-22 00:49:00,64.94,64.946,64.94,64.946,105700000.0
2009-07-22 00:50:00,64.94,64.96,64.94,64.954,126110000.0
2009-07-22 00:51:00,64.938,64.952,64.938,64.952,51340000.0
2009-07-22 00:52:00,64.94,64.946,64.939,64.946,54270000.0
2009-07-22 00:53:00,64.959,64.969,64.952,64.962,61660000.0
2009-07-22 00:54:00,64.973,64.975,64.961,64.961,110790000.0
2009-07-22 00:55:00,64.949,64.957,64.949,64.957,50920000.0
2009-07-22 00:56:00,64.949,64.966,64.949,64.955,57970000.0
2009-07-22 00:57:00,64.948,64.958,64.942,64.958,49690000.0
2009-07-22 00:58:00,64.941,64.954,64.941,64.941,73580000.0
2009-07-22 00:59:00,64.946,64.946,64.938,64.946,77860000.0
2009-07-22 01:00:00,64.972,64.972,64.955,64.961,51130000.0
2009-07-22 01:01:00,64.963,64.963,64.95,64.958,54830000.0
2009-07-22 01:02:00,64.951,64.971,64.951,64.968,47900000.0
2009-07-22 01:03:00,64.972,64.976,64.967,64.967,52020000.0
2009-07-22 01:04:00,64.96,64.974,64.96,64.973,39120000.0
2009-07-22 01:05:00,64.96,64.975,64.959,64.975,49870000.0
2009-07-22 01:06:00,64.993,64.993,64.975,64.986,91830000.0
2009-07-22 01:07:00,64.979,64.984,64.97,64.97,139160000.0
2009-07-22 01:08:00,64.956,64.973,64.955,64.969,84980000.0
2009-07-22 01:09:00,64.976,64.976,64.969,64.969,75490000.0
2009-07-22 01:12:00,64.962,64.968,64.955,64.959,49630000.0
2009-07-22 01:13:00,64.973,64.973,64.957,64.959,77880000.0
2009-07-22 01:14:00,64.981,64.987,64.98,64.986,117250000.0
2009-07-22 01:15:00,64.975,64.978,64.975,64.977,37270000.0
2009-07-22 01:16:00,64.978,64.981,64.977,64.977,38270000.0
2009-07-22 01:17:00,64.966,64.966,64.95,64.95,29570000.0
2009-07-22 01:18:00,64.97,64.97,64.937,64.944,35330000.0
2009-07-22 01:19:00,64.944,64.944,64.923,64.923,58330000.0
2009-07-22 01:20:00,64.925,64.925,64.896,64.918,70690000.0
2009-07-22 01:21:00,64.91,64.91,64.906,64.907,126190000.0
2009-07-22 01:22:00,64.897,64.897,64.857,64.879,79530000.0
2009-07-22 01:23:00,64.885,64.885,64.871,64.879,96490000.0
2009-07-22 01:24:00,64.894,64.898,64.89,64.891,103030000.0
2009-07-22 01:25:00,64.877,64.878,64.869,64.869,97660000.0
2009-07-22 01:28:00,64.848,64.852,64.841,64.847,36700000.0
2009-07-22 01:29:00,64.823,64.843,64.823,64.835,38510000.0
2009-07-22 01:30:00,64.818,64.82,64.817,64.818,46570000.0
2009-07-22 01:34:00,64.81,64.821,64.803,64.821,110060000.0
2009-07-22 01:35:00,64.819,64.843,64.813,64.843,70710000.0
2009-07-22 01:37:00,64.857,64.858,64.85,64.851,81940000.0
2009-07-22 01:38:00,64.831,64.853,64.831,64.853,124960000.0
2009-07-22 01:39:00,64.862,64.862,64.846,64.846,106160000.0
2009-07-22 01:40:00,64.858,64.859,64.854,64.858,139770000.0
2009-07-22 01:41:00,64.84,64.853,64.84,64.845,114360000.0
2009-07-22 01:42:00,64.843,64.854,64.835,64.846,65440000.0
2009-07-22 01:43:00,64.849,64.856,64.846,64.848,94650000.0
2009-07-22 01:44:00,64.858,64.858,64.85,64.851,79860000.0
2009-07-22 01:45:00,64.858,64.862,64.84,64.86,67910000.0
2009-07-22 01:46:00,64.844,64.852,64.824,64.831,63260000.0
2009-07-22 01:47:00,64.824,64.854,64.824,64.847,75610000.0
2009-07-22 01:48:00,64.845,64.86,64.832,64.832,24840000.0
2009-07-22 01:49:00,64.818,64.819,64.817,64.817,75360000.0
2009-07-22 01:50:00,64.84,64.847,64.839,64.839,73170000.0
2009-07-22 01:51:00,64.784,64.829,64.779,64.793,127360000.0
2009-07-22 01:52:00,64.78,64.787,64.779,64.787,93600000.0
2009-07-22 01:53:00,64.807,64.807,64.802,64.803,78160000.0
2009-07-22 01:54:00,64.81,64.816,64.803,64.807,76460000.0
2009-07-22 01:56:00,64.777,64.78,64.776,64.777,47070000.0
2009-07-22 01:57:00,64.805,64.805,64.791,64.791,46480000.0
2009-07-22 01:58:00,64.79,64.814,64.79,64.814,84530000.0
2009-07-22 02:01:00,64.788,64.809,64.788,64.801,61500000.0
2009-07-22 02:02:00,64.8,64.8,64.758,64.77,71440000.0
2009-07-22 02:03:00,64.771,64.771,64.722,64.724,70030000.0
2009-07-22 02:04:00,64.734,64.734,64.703,64.713,61350000.0
2009-07-22 02:05:00,64.704,64.733,64.704,64.733,64200000.0
2009-07-22 02:06:00,64.747,64.747,64.739,64.739,68010000.0
2009-07-22 02:07:00,64.709,64.735,64.709,64.735,20860000.0
2009-07-22 02:08:00,64.737,64.737,64.729,64.735,70020000.0
2009-07-22 02:09:00,64.753,64.769,64.749,64.758,63050000.0
2009-07-22 02:10:00,64.778,64.784,64.766,64.775,109060000.0
2009-07-22 02:11:00,64.756,64.761,64.734,64.755,85840000.0
2009-07-22 02:12:00,64.766,64.775,64.756,64.775,63750000.0
2009-07-22 02:13:00,64.771,64.783,64.766,64.783,70850000.0
2009-07-22 02:14:00,64.777,64.782,64.764,64.782,77720000.0
2009-07-22 02:15:00,64.791,64.812,64.783,64.804,48910000.0
2009-07-22 02:16:00,64.802,64.817,64.802,64.81,42280000.0
2009-07-22 02:17:00,64.807,64.807,64.749,64.759,74060000.0
2009-07-22 02:18:00,64.747,64.772,64.735,64.765,59210000.0
2009-07-22 02:19:00,64.753,64.758,64.742,64.749,13530000.0
2009-07-22 02:20:00,64.733,64.745,64.733,64.745,6210000.0
2009-07-22 02:21:00,64.746,64.754,64.743,64.743,69960000.0
2009-07-22 02:22:00,64.748,64.753,64.737,64.749,62390000.0
2009-07-22 02:23:00,64.739,64.744,64.735,64.738,60990000.0
2009-07-22 02:24:00,64.731,64.753,64.731,64.746,63640000.0
2009-07-22 02:25:00,64.727,64.732,64.723,64.727,24970000.0
2009-07-22 02:26:00,64.723,64.723,64.702,64.702,67310000.0
2009-07-22 02:27:00,64.715,64.725,64.707,64.707,64920000.0
2009-07-22 02:28:00,64.718,64.727,64.711,64.718,107970000.0
2009-07-22 02:29:00,64.695,64.695,64.671,64.671,77680000.0
2009-07-22 02:30:00,64.729,64.729,64.727,64.729,70550000.0
2009-07-22 02:31:00,64.706,64.706,64.685,64.695,67560000.0
2009-07-22 02:32:00,64.679,64.699,64.677,64.69,78030000.0
2009-07-22 02:33:00,64.661,64.683,64.661,64.683,46490000.0
2009-07-22 02:34:00,64.668,64.669,64.667,64.668,39830000.0
2009-07-22 02:35:00,64.676,64.677,64.669,64.67,77150000.0
2009-07-22 02:36:00,64.661,64.682,64.661,64.679,51910000.0
2009-07-22 02:37:00,64.661,64.667,64.661,64.667,5260000.0
2009-07-22 02:38:00,64.656,64.692,64.656,64.683,62050000.0
2009-07-22 02:39:00,64.703,64.703,64.669,64.677,64580000.0
2009-07-22 02:40:00,64.679,64.693,64.668,64.693,22170000.0
2009-07-22 02:41:00,64.7,64.712,64.693,64.707,69410000.0
2009-07-22 02:42:00,64.678,64.68,64.677,64.678,67800000.0
2009-07-22 02:43:00,64.681,64.695,64.681,64.687,109880000.0
2009-07-22 02:45:00,64.699,64.7,64.696,64.7,61450000.0
2009-07-22 02:46:00,64.726,64.726,64.717,64.717,64640000.0
2009-07-22 02:47:00,64.73,64.738,64.73,64.738,76350000.0
2009-07-22 02:48:00,64.7,64.712,64.7,64.7,40220000.0
2009-07-22 02:49:00,64.708,64.713,64.695,64.713,43210000.0
2009-07-22 02:50:00,64.699,64.71,64.684,64.701,72160000.0
2009-07-22 02:51:00,64.712,64.712,64.695,64.709,57910000.0
2009-07-22 02:52:00,64.704,64.711,64.704,64.711,3570000.0
2009-07-22 02:53:00,64.723,64.723,64.704,64.708,59980000.0
2009-07-22 02:54:00,64.716,64.731,64.703,64.731,110920000.0
2009-07-22 02:55:00,64.71,64.73,64.704,64.725,79140000.0
2009-07-22 02:56:00,64.701,64.721,64.691,64.709,66170000.0
2009-07-22 02:57:00,64.682,64.713,64.682,64.703,64500000.0
2009-07-22 02:58:00,64.701,64.707,64.7,64.7,76720000.0
2009-07-22 02:59:00,64.694,64.702,64.682,64.702,43400000.0
2009-07-22 03:00:00,64.709,64.729,64.707,64.718,36090000.0
2009-07-22 03:01:00,64.715,64.722,64.705,64.717,77120000.0
2009-07-22 03:02:00,64.703,64.747,64.703,64.728,55690000.0
2009-07-22 03:03:00,64.74,64.749,64.73,64.736,12410000.0
2009-07-22 03:04:00,64.72,64.72,64.688,64.706,38700000.0
2009-07-22 03:06:00,64.714,64.714,64.684,64.684,55320000.0
2009-07-22 03:07:00,64.691,64.697,64.685,64.694,10900000.0
2009-07-22 03:08:00,64.676,64.681,64.663,64.67,75220000.0
2009-07-22 03:09:00,64.685,64.692,64.658,64.67,67490000.0
2009-07-22 03:10:00,64.668,64.681,64.657,64.675,69080000.0
2009-07-22 03:11:00,64.664,64.673,64.664,64.667,78240000.0
2009-07-22 03:12:00,64.65,64.672,64.65,64.666,41050000.0
2009-07-22 03:13:00,64.671,64.692,64.665,64.67,35430000.0
2009-07-22 03:14:00,64.663,64.691,64.663,64.684,75340000.0
2009-07-22 03:15:00,64.685,64.688,64.665,64.679,55490000.0
2009-07-22 03:16:00,64.654,64.678,64.653,64.677,12790000.0
2009-07-22 03:17:00,64.661,64.67,64.652,64.661,65110000.0
2009-07-22 03:18:00,64.677,64.683,64.666,64.676,65910000.0
2009-07-22 03:19:00,64.679,64.682,64.662,64.677,74900000.0
2009-07-22 03:20:00,64.685,64.685,64.674,64.676,43600000.0
2009-07-22 03:21:00,64.696,64.696,64.675,64.685,37390000.0
2009-07-22 03:22:00,64.67,64.684,64.66,64.66,77770000.0
2009-07-22 03:23:00,64.679,64.687,64.679,64.687,52500000.0
2009-07-22 03:24:00,64.676,64.709,64.675,64.701,12400000.0
2009-07-22 03:25:00,64.68,64.704,64.668,64.672,69590000.0
2009-07-22 03:26:00,64.679,64.691,64.677,64.687,45990000.0
2009-07-22 03:27:00,64.704,64.704,64.694,64.698,38720000.0
2009-07-22 03:28:00,64.694,64.72,64.694,64.698,71850000.0
2009-07-22 03:29:00,64.71,64.724,64.706,64.716,57130000.0
2009-07-22 03:30:00,64.704,64.709,64.682,64.697,15640000.0
2009-07-22 03:31:00,64.668,64.692,64.664,64.692,10720000.0
2009-07-22 03:32:00,64.666,64.689,64.654,64.676,59370000.0
2009-07-22 03:33:00,64.674,64.674,64.644,64.652,9290000.0
2009-07-22 03:34:00,64.653,64.662,64.634,64.655,76050000.0
2009-07-22 03:35:00,64.65,64.663,64.65,64.651,61740000.0
2009-07-22 03:36:00,64.679,64.681,64.658,64.677,14490000.0
2009-07-22 03:37:00,64.663,64.688,64.663,64.684,36140000.0
2009-07-22 03:38:00,64.694,64.694,64.674,64.685,68880000.0
2009-07-22 03:39:00,64.677,64.694,64.666,64.694,55890000.0
2009-07-22 03:40:00,64.691,64.693,64.675,64.675,6250000.0
2009-07-22 03:41:00,64.679,64.693,64.679,64.693,5080000.0
2009-07-22 03:42:00,64.681,64.686,64.679,64.679,40780000.0
2009-07-22 03:43:00,64.674,64.676,64.654,64.676,77270000.0
2009-07-22 03:44:00,64.66,64.681,64.66,64.674,58500000.0
2009-07-22 03:45:00,64.67,64.682,64.67,64.679,11500000.0
2009-07-22 03:47:00,64.69,64.702,64.683,64.689,65030000.0
2009-07-22 03:48:00,64.708,64.709,64.684,64.705,60020000.0
2009-07-22 03:49:00,64.688,64.704,64.678,64.704,103630000.0
2009-07-22 03:50:00,64.72,64.743,64.715,64.743,80990000.0
2009-07-22 03:51:00,64.749,64.753,64.726,64.753,67160000.0
2009-07-22 03:52:00,64.749,64.763,64.745,64.758,63510000.0
2009-07-22 03:53:00,64.763,64.791,64.748,64.791,75570000.0
2009-07-22 03:54:00,64.778,64.8,64.773,64.784,44730000.0
2009-07-22 03:55:00,64.786,64.792,64.771,64.788,37810000.0
2009-07-22 03:56:00,64.795,64.8,64.776,64.788,69830000.0
2009-07-22 03:57:00,64.792,64.795,64.782,64.782,55110000.0
2009-07-22 03:59:00,64.779,64.786,64.779,64.78,59590000.0
2009-07-22 04:00:00,64.812,64.818,64.798,64.798,13160000.0
2009-07-22 04:01:00,64.805,64.81,64.787,64.787,65470000.0
2009-07-22 04:02:00,64.78,64.793,64.78,64.789,80990000.0
2009-07-22 04:04:00,64.789,64.792,64.774,64.779,60740000.0
2009-07-22 04:05:00,64.791,64.805,64.791,64.797,61650000.0
2009-07-22 04:07:00,64.815,64.815,64.801,64.801,22220000.0
2009-07-22 04:08:00,64.817,64.826,64.811,64.811,70680000.0
2009-07-22 04:09:00,64.835,64.836,64.82,64.836,68990000.0
2009-07-22 04:10:00,64.81,64.825,64.81,64.825,116890000.0
2009-07-22 04:12:00,64.815,64.815,64.794,64.8,64320000.0
2009-07-22 04:13:00,64.797,64.798,64.789,64.789,66720000.0
2009-07-22 04:14:00,64.792,64.805,64.792,64.804,74820000.0
2009-07-22 04:15:00,64.78,64.799,64.778,64.778,40980000.0
2009-07-22 04:16:00,64.778,64.779,64.777,64.778,41970000.0
2009-07-22 04:17:00,64.752,64.773,64.752,64.767,75280000.0
2009-07-22 04:18:00,64.767,64.776,64.76,64.76,53220000.0
2009-07-22 04:19:00,64.735,64.751,64.735,64.748,11260000.0
2009-07-22 04:20:00,64.747,64.747,64.742,64.746,57730000.0
2009-07-22 04:21:00,64.757,64.757,64.757,64.757,1130000.0
2009-07-22 04:22:00,64.766,64.766,64.75,64.75,106740000.0
2009-07-22 04:24:00,64.749,64.75,64.746,64.75,66670000.0
2009-07-22 04:25:00,64.753,64.753,64.734,64.747,64760000.0
2009-07-22 04:26:00,64.749,64.75,64.746,64.748,78880000.0
2009-07-22 04:27:00,64.746,64.746,64.732,64.736,37310000.0
2009-07-22 04:28:00,64.757,64.757,64.75,64.756,39820000.0
2009-07-22 04:29:00,64.753,64.764,64.753,64.758,72560000.0
2009-07-22 04:30:00,64.761,64.761,64.744,64.757,57370000.0
2009-07-22 04:31:00,64.75,64.779,64.75,64.779,9810000.0
2009-07-22 04:32:00,64.77,64.783,64.766,64.783,74900000.0
2009-07-22 04:33:00,64.786,64.792,64.777,64.788,55640000.0
2009-07-22 04:34:00,64.776,64.776,64.748,64.756,13710000.0
2009-07-22 04:35:00,64.74,64.754,64.734,64.748,78050000.0
2009-07-22 04:36:00,64.755,64.761,64.738,64.756,53190000.0
2009-07-22 04:37:00,64.732,64.753,64.732,64.747,11460000.0
2009-07-22 04:38:00,64.73,64.736,64.73,64.735,40230000.0
2009-07-22 04:39:00,64.728,64.729,64.727,64.728,41040000.0
2009-07-22 04:40:00,64.736,64.737,64.73,64.737,70950000.0
2009-07-22 04:41:00,64.735,64.735,64.722,64.722,60550000.0
2009-07-22 04:42:00,64.742,64.749,64.738,64.741,15300000.0
2009-07-22 04:44:00,64.74,64.754,64.74,64.754,51300000.0
2009-07-22 04:45:00,64.75,64.751,64.742,64.746,10190000.0
2009-07-22 04:46:00,64.734,64.747,64.734,64.745,10560000.0
2009-07-22 04:47:00,64.753,64.761,64.747,64.75,15140000.0
2009-07-22 04:49:00,64.747,64.752,64.727,64.74,82740000.0
2009-07-22 04:50:00,64.746,64.746,64.725,64.738,61840000.0
2009-07-22 04:51:00,64.721,64.745,64.721,64.73,62880000.0
2009-07-22 04:52:00,64.733,64.733,64.703,64.717,75370000.0
2009-07-22 04:53:00,64.723,64.723,64.702,64.702,43020000.0
2009-07-22 04:54:00,64.711,64.733,64.711,64.72,42540000.0
2009-07-22 04:55:00,64.737,64.742,64.725,64.738,77810000.0
2009-07-22 04:56:00,64.735,64.743,64.724,64.737,59290000.0
2009-07-22 04:57:00,64.73,64.73,64.714,64.718,10000000.0
2009-07-22 04:58:00,64.73,64.75,64.717,64.743,71440000.0
2009-07-22 04:59:00,64.74,64.771,64.736,64.741,59990000.0
2009-07-22 05:00:00,64.755,64.755,64.723,64.74,111210000.0
2009-07-22 05:01:00,64.744,64.754,64.727,64.744,78360000.0
2009-07-22 05:02:00,64.734,64.765,64.734,64.75,69560000.0
2009-07-22 05:03:00,64.753,64.763,64.753,64.756,72820000.0
2009-07-22 05:04:00,64.767,64.767,64.742,64.755,74300000.0
2009-07-22 05:05:00,64.765,64.767,64.759,64.759,43120000.0
2009-07-22 05:06:00,64.761,64.776,64.761,64.776,36120000.0
2009-07-22 05:07:00,64.768,64.782,64.762,64.782,72660000.0
2009-07-22 05:08:00,64.77,64.79,64.765,64.772,54210000.0
2009-07-22 05:09:00,64.773,64.773,64.771,64.771,2630000.0
2009-07-22 05:10:00,64.748,64.774,64.747,64.768,78110000.0
2009-07-22 05:11:00,64.745,64.784,64.745,64.762,62830000.0
2009-07-22 05:12:00,64.766,64.771,64.745,64.77,58290000.0
2009-07-22 05:13:00,64.757,64.762,64.745,64.757,67340000.0
2009-07-22 05:14:00,64.75,64.772,64.744,64.772,65480000.0
2009-07-22 05:15:00,64.775,64.775,64.753,64.767,20290000.0
2009-07-22 05:16:00,64.773,64.78,64.757,64.775,66940000.0
2009-07-22 05:17:00,64.775,64.782,64.763,64.776,60920000.0
2009-07-22 05:18:00,64.777,64.777,64.746,64.758,108800000.0
2009-07-22 05:19:00,64.765,64.765,64.75,64.759,80490000.0
2009-07-22 05:20:00,64.744,64.782,64.744,64.774,58920000.0
2009-07-22 05:21:00,64.76,64.769,64.746,64.766,70200000.0
2009-07-22 05:23:00,64.741,64.762,64.741,64.754,42190000.0
2009-07-22 05:24:00,64.766,64.766,64.741,64.748,39650000.0
2009-07-22 05:25:00,64.75,64.756,64.75,64.75,72010000.0
2009-07-22 05:26:00,64.755,64.757,64.75,64.75,58430000.0
2009-07-22 05:27:00,64.749,64.755,64.749,64.751,10340000.0
2009-07-22 05:28:00,64.75,64.752,64.741,64.752,9390000.0
2009-07-22 05:29:00,64.747,64.756,64.743,64.756,82900000.0
2009-07-22 05:30:00,64.759,64.763,64.753,64.759,69390000.0
2009-07-22 05:31:00,64.742,64.754,64.742,64.748,74410000.0
2009-07-22 05:32:00,64.756,64.756,64.734,64.738,74470000.0
2009-07-22 05:33:00,64.742,64.742,64.724,64.735,43450000.0
2009-07-22 05:34:00,64.73,64.745,64.73,64.738,41010000.0
2009-07-22 05:35:00,64.745,64.745,64.733,64.738,76310000.0
2009-07-22 05:36:00,64.753,64.761,64.734,64.757,57720000.0
2009-07-22 05:37:00,64.753,64.761,64.748,64.761,8640000.0
2009-07-22 05:38:00,64.759,64.771,64.755,64.769,62280000.0
2009-07-22 05:39:00,64.78,64.786,64.78,64.786,2450000.0
2009-07-22 05:40:00,64.796,64.796,64.775,64.786,47380000.0
2009-07-22 05:41:00,64.797,64.801,64.783,64.796,75680000.0
2009-07-22 05:42:00,64.814,64.814,64.787,64.794,59610000.0
2009-07-22 05:43:00,64.791,64.792,64.772,64.784,14470000.0
2009-07-22 05:44:00,64.785,64.785,64.773,64.773,78230000.0
2009-07-22 05:45:00,64.78,64.796,64.78,64.796,61060000.0
2009-07-22 05:46:00,64.786,64.787,64.786,64.787,2820000.0
2009-07-22 05:47:00,64.789,64.79,64.787,64.788,43380000.0
2009-07-22 05:48:00,64.78,64.801,64.78,64.789,39080000.0
2009-07-22 05:49:00,64.791,64.804,64.79,64.797,96560000.0
2009-07-22 05:50:00,64.788,64.804,64.784,64.804,63200000.0
2009-07-22 05:51:00,64.816,64.816,64.793,64.811,59440000.0
2009-07-22 05:52:00,64.807,64.832,64.804,64.825,80040000.0
2009-07-22 05:53:00,64.825,64.825,64.798,64.808,118360000.0
2009-07-22 05:54:00,64.811,64.811,64.793,64.81,100660000.0
2009-07-22 05:55:00,64.801,64.815,64.801,64.815,126880000.0
2009-07-22 05:56:00,64.806,64.812,64.795,64.803,108240000.0
2009-07-22 05:57:00,64.813,64.817,64.804,64.817,61490000.0
2009-07-22 05:58:00,64.808,64.809,64.792,64.808,85530000.0
2009-07-22 05:59:00,64.799,64.806,64.792,64.806,74070000.0
2009-07-22 06:00:00,64.806,64.807,64.794,64.807,65050000.0
2009-07-22 06:01:00,64.789,64.798,64.789,64.797,61460000.0
2009-07-22 06:02:00,64.816,64.816,64.801,64.806,70940000.0
2009-07-22 06:03:00,64.823,64.823,64.794,64.814,19560000.0
2009-07-22 06:04:00,64.809,64.822,64.806,64.814,68320000.0
2009-07-22 06:05:00,64.807,64.821,64.792,64.803,68250000.0
2009-07-22 06:06:00,64.804,64.804,64.79,64.79,114280000.0
2009-07-22 06:07:00,64.807,64.807,64.8,64.801,87260000.0
2009-07-22 06:08:00,64.792,64.805,64.792,64.805,70210000.0
2009-07-22 06:09:00,64.817,64.817,64.811,64.814,72500000.0
2009-07-22 06:10:00,64.821,64.824,64.81,64.817,74700000.0
2009-07-22 06:11:00,64.814,64.822,64.804,64.822,47560000.0
2009-07-22 06:12:00,64.833,64.833,64.812,64.827,41170000.0
2009-07-22 06:13:00,64.811,64.833,64.811,64.833,77700000.0
2009-07-22 06:14:00,64.83,64.851,64.823,64.832,62220000.0
2009-07-22 06:15:00,64.864,64.864,64.839,64.861,15800000.0
2009-07-22 06:16:00,64.861,64.863,64.845,64.847,11470000.0
2009-07-22 06:17:00,64.839,64.856,64.834,64.856,69810000.0
2009-07-22 06:18:00,64.866,64.866,64.844,64.864,66890000.0
2009-07-22 06:19:00,64.859,64.865,64.853,64.865,75760000.0
2009-07-22 06:20:00,64.867,64.872,64.853,64.853,45730000.0
2009-07-22 06:21:00,64.882,64.882,64.848,64.86,41890000.0
2009-07-22 06:22:00,64.856,64.863,64.845,64.849,78750000.0
2009-07-22 06:23:00,64.846,64.855,64.833,64.847,65270000.0
2009-07-22 06:24:00,64.834,64.843,64.829,64.838,14090000.0
2009-07-22 06:25:00,64.839,64.844,64.839,64.844,3950000.0
2009-07-22 06:26:00,64.839,64.853,64.833,64.842,109850000.0
2009-07-22 06:27:00,64.852,64.856,64.841,64.855,62770000.0
2009-07-22 06:28:00,64.859,64.86,64.857,64.857,77380000.0
2009-07-22 06:29:00,64.859,64.861,64.843,64.85,79620000.0
2009-07-22 06:30:00,64.858,64.871,64.854,64.859,61300000.0
2009-07-22 06:31:00,64.839,64.853,64.835,64.848,67520000.0
2009-07-22 06:32:00,64.821,64.833,64.821,64.833,68390000.0
2009-07-22 06:33:00,64.843,64.843,64.824,64.843,20860000.0
2009-07-22 06:34:00,64.83,64.85,64.825,64.835,73990000.0
2009-07-22 06:35:00,64.83,64.843,64.823,64.823,69420000.0
2009-07-22 06:36:00,64.849,64.851,64.832,64.832,110480000.0
2009-07-22 06:37:00,64.819,64.834,64.819,64.829,92320000.0
2009-07-22 06:38:00,64.829,64.846,64.821,64.846,68030000.0
2009-07-22 06:39:00,64.855,64.855,64.818,64.826,65440000.0
2009-07-22 06:41:00,64.834,64.834,64.814,64.819,45980000.0
2009-07-22 06:42:00,64.833,64.833,64.813,64.825,41240000.0
2009-07-22 06:43:00,64.821,64.83,64.812,64.812,82180000.0
2009-07-22 06:44:00,64.818,64.833,64.815,64.826,70300000.0
2009-07-22 06:45:00,64.831,64.831,64.813,64.818,12220000.0
2009-07-22 06:46:00,64.817,64.831,64.814,64.831,9420000.0
2009-07-22 06:47:00,64.828,64.836,64.827,64.827,46300000.0
2009-07-22 06:48:00,64.836,64.836,64.83,64.83,42130000.0
2009-07-22 06:49:00,64.828,64.835,64.822,64.828,85270000.0
2009-07-22 06:50:00,64.834,64.836,64.828,64.828,68760000.0
2009-07-22 06:51:00,64.837,64.837,64.83,64.836,8460000.0
2009-07-22 06:52:00,64.825,64.825,64.811,64.812,102130000.0
2009-07-22 06:53:00,64.816,64.832,64.814,64.829,72590000.0
2009-07-22 06:54:00,64.836,64.836,64.808,64.822,72870000.0
2009-07-22 06:55:00,64.817,64.836,64.807,64.836,90280000.0
2009-07-22 06:56:00,64.828,64.83,64.824,64.827,127040000.0
2009-07-22 06:57:00,64.83,64.83,64.813,64.825,104090000.0
2009-07-22 06:58:00,64.834,64.834,64.815,64.834,148130000.0
2009-07-22 06:59:00,64.831,64.84,64.83,64.833,112800000.0
2009-07-22 07:00:00,64.833,64.835,64.822,64.828,63160000.0
2009-07-22 07:01:00,64.834,64.835,64.822,64.835,88540000.0
2009-07-22 07:02:00,64.823,64.853,64.823,64.853,78200000.0
2009-07-22 07:03:00,64.855,64.856,64.834,64.856,71990000.0
2009-07-22 07:04:00,64.85,64.856,64.84,64.856,77040000.0
2009-07-22 07:05:00,64.848,64.85,64.846,64.848,76010000.0
2009-07-22 07:06:00,64.853,64.853,64.835,64.84,21990000.0
2009-07-22 07:07:00,64.852,64.859,64.833,64.857,75120000.0
2009-07-22 07:08:00,64.852,64.863,64.852,64.863,75430000.0
2009-07-22 07:09:00,64.876,64.876,64.852,64.864,115580000.0
2009-07-22 07:10:00,64.864,64.864,64.846,64.858,87650000.0
2009-07-22 07:11:00,64.852,64.874,64.843,64.874,73690000.0
2009-07-22 07:12:00,64.863,64.863,64.846,64.855,71140000.0
2009-07-22 07:13:00,64.852,64.88,64.852,64.873,83320000.0
2009-07-22 07:14:00,64.852,64.871,64.852,64.865,49750000.0
2009-07-22 07:15:00,64.865,64.865,64.851,64.851,46020000.0
2009-07-22 07:16:00,64.86,64.873,64.853,64.86,86710000.0
2009-07-22 07:17:00,64.872,64.872,64.853,64.859,66760000.0
2009-07-22 07:18:00,64.862,64.862,64.851,64.857,11450000.0
2009-07-22 07:19:00,64.857,64.864,64.851,64.864,22440000.0
2009-07-22 07:20:00,64.859,64.865,64.851,64.863,79190000.0
2009-07-22 07:21:00,64.866,64.866,64.851,64.865,72880000.0
2009-07-22 07:22:00,64.866,64.875,64.86,64.87,127950000.0
2009-07-22 07:23:00,64.851,64.864,64.843,64.843,87950000.0
2009-07-22 07:24:00,64.868,64.868,64.853,64.868,67580000.0
2009-07-22 07:25:00,64.865,64.873,64.855,64.856,76320000.0
2009-07-22 07:26:00,64.859,64.862,64.843,64.848,81370000.0
2009-07-22 07:27:00,64.862,64.862,64.839,64.862,49300000.0
2009-07-22 07:28:00,64.859,64.865,64.85,64.865,46470000.0
2009-07-22 07:29:00,64.853,64.87,64.853,64.866,82190000.0
2009-07-22 07:30:00,64.874,64.883,64.867,64.877,67120000.0
2009-07-22 07:31:00,64.88,64.88,64.865,64.873,12430000.0
2009-07-22 07:32:00,64.857,64.875,64.855,64.857,46890000.0
2009-07-22 07:33:00,64.856,64.856,64.841,64.847,45900000.0
2009-07-22 07:34:00,64.846,64.853,64.833,64.853,87650000.0
2009-07-22 07:35:00,64.842,64.842,64.823,64.836,65770000.0
2009-07-22 07:36:00,64.831,64.845,64.831,64.845,6390000.0
2009-07-22 07:37:00,64.857,64.857,64.849,64.849,6950000.0
2009-07-22 07:38:00,64.84,64.849,64.836,64.841,19790000.0
2009-07-22 07:39:00,64.845,64.847,64.815,64.815,10700000.0
2009-07-22 07:40:00,64.81,64.81,64.792,64.808,11350000.0
2009-07-22 07:41:00,64.809,64.809,64.791,64.802,7510000.0
2009-07-22 07:42:00,64.806,64.806,64.8,64.8,4880000.0
2009-07-22 07:43:00,64.799,64.803,64.783,64.803,14310000.0
2009-07-22 07:44:00,64.803,64.814,64.795,64.814,10910000.0
2009-07-22 07:45:00,64.809,64.835,64.809,64.821,16530000.0
2009-07-22 07:46:00,64.833,64.833,64.816,64.821,17270000.0
2009-07-22 07:47:00,64.823,64.834,64.821,64.834,9390000.0
2009-07-22 07:48:00,64.841,64.841,64.813,64.827,18960000.0
2009-07-22 07:49:00,64.835,64.845,64.827,64.845,9240000.0
2009-07-22 07:50:00,64.823,64.836,64.819,64.833,13890000.0
2009-07-22 07:51:00,64.835,64.835,64.82,64.827,10950000.0
2009-07-22 07:52:00,64.816,64.825,64.811,64.822,12030000.0
2009-07-22 07:53:00,64.811,64.821,64.811,64.816,12210000.0
2009-07-22 07:54:00,64.811,64.821,64.808,64.81,13760000.0
2009-07-22 07:55:00,64.822,64.827,64.815,64.816,10340000.0
2009-07-22 07:56:00,64.813,64.816,64.794,64.807,13570000.0
2009-07-22 07:57:00,64.829,64.831,64.81,64.821,13790000.0
2009-07-22 07:58:00,64.812,64.82,64.795,64.795,10140000.0
2009-07-22 07:59:00,64.803,64.809,64.796,64.796,12430000.0
2009-07-22 08:00:00,64.819,64.819,64.798,64.813,12810000.0
2009-07-22 08:01:00,64.81,64.81,64.793,64.793,9060000.0
2009-07-22 08:02:00,64.772,64.785,64.763,64.775,19800000.0
2009-07-22 08:03:00,64.776,64.781,64.77,64.781,12200000.0
2009-07-22 08:04:00,64.783,64.793,64.77,64.793,14360000.0
2009-07-22 08:05:00,64.782,64.79,64.777,64.782,11830000.0
2009-07-22 08:06:00,64.782,64.807,64.782,64.807,12990000.0
2009-07-22 08:07:00,64.804,64.815,64.804,64.805,12020000.0
2009-07-22 08:08:00,64.805,64.814,64.8,64.805,12020000.0
2009-07-22 08:09:00,64.805,64.815,64.796,64.815,15870000.0
2009-07-22 08:10:00,64.803,64.814,64.803,64.81,16000000.0
2009-07-22 08:11:00,64.803,64.818,64.799,64.81,15600000.0
2009-07-22 08:12:00,64.82,64.82,64.779,64.788,11010000.0
2009-07-22 08:13:00,64.793,64.808,64.788,64.789,20710000.0
2009-07-22 08:14:00,64.811,64.811,64.785,64.799,14270000.0
2009-07-22 08:15:00,64.807,64.818,64.805,64.818,7890000.0
2009-07-22 08:16:00,64.809,64.826,64.809,64.819,17840000.0
2009-07-22 08:17:00,64.815,64.815,64.787,64.789,13760000.0
2009-07-22 08:18:00,64.799,64.799,64.78,64.792,10860000.0
2009-07-22 08:19:00,64.807,64.815,64.794,64.794,12100000.0
2009-07-22 08:20:00,64.781,64.797,64.771,64.781,16710000.0
2009-07-22 08:21:00,64.766,64.771,64.758,64.769,15080000.0
2009-07-22 08:22:00,64.77,64.774,64.748,64.774,13990000.0
2009-07-22 08:23:00,64.771,64.774,64.752,64.756,12960000.0
2009-07-22 08:24:00,64.776,64.776,64.754,64.761,8270000.0
2009-07-22 08:25:00,64.76,64.774,64.75,64.774,9020000.0
2009-07-22 08:26:00,64.763,64.79,64.763,64.775,14730000.0
2009-07-22 08:27:00,64.773,64.788,64.77,64.785,14270000.0
2009-07-22 08:28:00,64.773,64.773,64.766,64.768,9250000.0
2009-07-22 08:29:00,64.768,64.77,64.765,64.77,6770000.0
2009-07-22 08:30:00,64.771,64.787,64.767,64.779,12630000.0
2009-07-22 08:31:00,64.799,64.808,64.78,64.794,18400000.0
2009-07-22 08:32:00,64.806,64.832,64.806,64.823,13170000.0
2009-07-22 08:33:00,64.829,64.829,64.795,64.806,15230000.0
2009-07-22 08:34:00,64.812,64.831,64.812,64.823,7330000.0
2009-07-22 08:35:00,64.841,64.855,64.834,64.849,12070000.0
2009-07-22 08:36:00,64.873,64.873,64.845,64.845,8680000.0
2009-07-22 08:37:00,64.842,64.845,64.832,64.836,16050000.0
2009-07-22 08:38:00,64.841,64.854,64.841,64.841,14650000.0
2009-07-22 08:39:00,64.859,64.859,64.825,64.838,13720000.0
2009-07-22 08:40:00,64.823,64.836,64.818,64.836,15990000.0
2009-07-22 08:41:00,64.823,64.836,64.82,64.824,12780000.0
2009-07-22 08:42:00,64.836,64.836,64.828,64.828,3380000.0
2009-07-22 08:43:00,64.826,64.826,64.818,64.821,15020000.0
2009-07-22 08:44:00,64.832,64.836,64.821,64.824,13890000.0
2009-07-22 08:45:00,64.833,64.846,64.826,64.834,12580000.0
2009-07-22 08:46:00,64.812,64.833,64.812,64.833,16350000.0
2009-07-22 08:47:00,64.831,64.833,64.822,64.827,16720000.0
2009-07-22 08:48:00,64.836,64.836,64.813,64.824,6020000.0
2009-07-22 08:49:00,64.815,64.819,64.793,64.819,11080000.0
2009-07-22 08:50:00,64.814,64.829,64.806,64.813,12440000.0
2009-07-22 08:51:00,64.834,64.843,64.819,64.843,10340000.0
2009-07-22 08:52:00,64.826,64.839,64.826,64.831,9570000.0
2009-07-22 08:53:00,64.84,64.84,64.825,64.829,19940000.0
2009-07-22 08:54:00,64.84,64.84,64.8,64.801,14120000.0
2009-07-22 08:55:00,64.794,64.82,64.794,64.798,15980000.0
2009-07-22 08:56:00,64.818,64.83,64.795,64.808,11850000.0
2009-07-22 08:57:00,64.822,64.842,64.822,64.827,17710000.0
2009-07-22 08:58:00,64.849,64.865,64.836,64.864,12260000.0
2009-07-22 08:59:00,64.878,64.92,64.878,64.904,11500000.0
2009-07-22 09:00:00,64.882,64.894,64.878,64.889,12040000.0
2009-07-22 09:01:00,64.904,64.915,64.901,64.901,16800000.0
2009-07-22 09:02:00,64.903,64.919,64.895,64.915,19060000.0
2009-07-22 09:03:00,64.912,64.912,64.881,64.881,10530000.0
2009-07-22 09:04:00,64.911,64.911,64.886,64.9,15970000.0
2009-07-22 09:05:00,64.886,64.902,64.878,64.898,18020000.0
2009-07-22 09:06:00,64.9,64.902,64.877,64.886,11640000.0
2009-07-22 09:07:00,64.887,64.887,64.858,64.865,13380000.0
2009-07-22 09:08:00,64.861,64.892,64.861,64.892,14320000.0
2009-07-22 09:09:00,64.889,64.907,64.889,64.906,10530000.0
2009-07-22 09:10:00,64.894,64.894,64.884,64.886,16540000.0
2009-07-22 09:11:00,64.892,64.896,64.876,64.891,11840000.0
2009-07-22 09:12:00,64.89,64.89,64.876,64.884,6960000.0
2009-07-22 09:13:00,64.891,64.891,64.863,64.877,12670000.0
2009-07-22 09:14:00,64.873,64.878,64.86,64.869,11650000.0
2009-07-22 09:15:00,64.88,64.88,64.854,64.874,12610000.0
2009-07-22 09:16:00,64.86,64.878,64.853,64.877,15270000.0
2009-07-22 09:17:00,64.861,64.871,64.854,64.865,18220000.0
2009-07-22 09:18:00,64.851,64.862,64.79,64.798,11280000.0
2009-07-22 09:19:00,64.815,64.83,64.81,64.81,17890000.0
2009-07-22 09:20:00,64.822,64.829,64.816,64.824,12950000.0
2009-07-22 09:21:00,64.832,64.832,64.799,64.818,17100000.0
2009-07-22 09:22:00,64.83,64.83,64.806,64.809,17740000.0
2009-07-22 09:23:00,64.791,64.797,64.754,64.754,14280000.0
2009-07-22 09:24:00,64.77,64.77,64.722,64.749,15260000.0
2009-07-22 09:25:00,64.755,64.763,64.744,64.76,12430000.0
2009-07-22 09:26:00,64.744,64.776,64.737,64.737,16230000.0
2009-07-22 09:27:00,64.751,64.753,64.723,64.738,19390000.0
2009-07-22 09:28:00,64.759,64.763,64.747,64.761,12770000.0
2009-07-22 09:29:00,64.744,64.767,64.732,64.732,15120000.0
2009-07-22 09:30:00,64.753,64.768,64.745,64.745,16770000.0
2009-07-22 09:31:00,64.737,64.757,64.737,64.75,9020000.0
2009-07-22 09:32:00,64.742,64.755,64.737,64.743,10380000.0
2009-07-22 09:33:00,64.733,64.759,64.733,64.735,15410000.0
2009-07-22 09:34:00,64.749,64.749,64.725,64.743,10140000.0
2009-07-22 09:35:00,64.76,64.764,64.743,64.743,7330000.0
2009-07-22 09:36:00,64.757,64.757,64.728,64.744,11460000.0
2009-07-22 09:37:00,64.754,64.759,64.736,64.745,16770000.0
2009-07-22 09:38:00,64.771,64.775,64.76,64.767,14280000.0
2009-07-22 09:39:00,64.789,64.793,64.752,64.757,17880000.0
2009-07-22 09:40:00,64.783,64.787,64.768,64.771,14080000.0
2009-07-22 09:41:00,64.768,64.791,64.768,64.791,16570000.0
2009-07-22 09:42:00,64.794,64.801,64.785,64.794,16150000.0
2009-07-22 09:43:00,64.802,64.802,64.781,64.786,16650000.0
2009-07-22 09:44:00,64.777,64.795,64.772,64.795,12820000.0
2009-07-22 09:45:00,64.791,64.801,64.78,64.784,14270000.0
2009-07-22 09:46:00,64.791,64.799,64.779,64.782,18800000.0
2009-07-22 09:47:00,64.784,64.799,64.776,64.799,11070000.0
2009-07-22 09:48:00,64.791,64.8,64.782,64.792,13900000.0
2009-07-22 09:49:00,64.795,64.81,64.785,64.785,12210000.0
2009-07-22 09:50:00,64.8,64.8,64.773,64.776,12580000.0
2009-07-22 09:51:00,64.781,64.781,64.756,64.756,19540000.0
2009-07-22 09:52:00,64.774,64.778,64.752,64.764,12440000.0
2009-07-22 09:53:00,64.755,64.772,64.755,64.768,12070000.0
2009-07-22 09:54:00,64.742,64.76,64.734,64.746,10890000.0
2009-07-22 09:55:00,64.732,64.763,64.732,64.758,13730000.0
2009-07-22 09:56:00,64.733,64.758,64.732,64.758,18790000.0
2009-07-22 09:57:00,64.744,64.757,64.729,64.745,17930000.0
2009-07-22 09:58:00,64.743,64.76,64.743,64.743,13790000.0
2009-07-22 09:59:00,64.752,64.759,64.746,64.759,12960000.0
2009-07-22 10:00:00,64.773,64.781,64.749,64.773,17480000.0
2009-07-22 10:01:00,64.762,64.771,64.756,64.76,13990000.0
2009-07-22 10:02:00,64.766,64.777,64.763,64.774,12410000.0
2009-07-22 10:03:00,64.786,64.786,64.76,64.774,9200000.0
2009-07-22 10:04:00,64.774,64.776,64.768,64.772,15410000.0
2009-07-22 10:05:00,64.77,64.778,64.762,64.765,14120000.0
2009-07-22 10:06:00,64.776,64.783,64.764,64.764,17320000.0
2009-07-22 10:07:00,64.775,64.784,64.755,64.773,15860000.0
2009-07-22 10:08:00,64.768,64.777,64.758,64.777,11880000.0
2009-07-22 10:09:00,64.784,64.79,64.779,64.786,15030000.0
2009-07-22 10:10:00,64.774,64.784,64.77,64.775,12590000.0
2009-07-22 10:11:00,64.773,64.773,64.753,64.764,14690000.0
2009-07-22 10:12:00,64.758,64.758,64.736,64.741,13230000.0
2009-07-22 10:13:00,64.73,64.73,64.689,64.689,6390000.0
2009-07-22 10:14:00,64.696,64.703,64.673,64.682,20470000.0
2009-07-22 10:15:00,64.679,64.682,64.644,64.663,19540000.0
2009-07-22 10:16:00,64.658,64.67,64.645,64.645,12590000.0
2009-07-22 10:17:00,64.649,64.665,64.646,64.646,9210000.0
2009-07-22 10:18:00,64.651,64.658,64.633,64.642,13470000.0
2009-07-22 10:19:00,64.64,64.645,64.625,64.64,9770000.0
2009-07-22 10:20:00,64.637,64.66,64.637,64.66,8830000.0
2009-07-22 10:21:00,64.646,64.646,64.61,64.613,14690000.0
2009-07-22 10:22:00,64.615,64.627,64.606,64.611,21630000.0
2009-07-22 10:23:00,64.601,64.601,64.572,64.585,11080000.0
2009-07-22 10:24:00,64.582,64.621,64.573,64.617,16550000.0
2009-07-22 10:25:00,64.586,64.608,64.573,64.573,19060000.0
2009-07-22 10:26:00,64.588,64.605,64.577,64.595,20280000.0
2009-07-22 10:27:00,64.583,64.583,64.519,64.519,13530000.0
2009-07-22 10:28:00,64.529,64.568,64.521,64.568,14290000.0
2009-07-22 10:29:00,64.575,64.581,64.532,64.549,13740000.0
2009-07-22 10:30:00,64.553,64.59,64.549,64.588,17270000.0
2009-07-22 10:31:00,64.604,64.621,64.595,64.616,15450000.0
2009-07-22 10:32:00,64.611,64.634,64.603,64.612,15840000.0
2009-07-22 10:33:00,64.629,64.631,64.603,64.631,10150000.0
2009-07-22 10:34:00,64.641,64.642,64.612,64.626,14320000.0
2009-07-22 10:35:00,64.637,64.65,64.621,64.644,13420000.0
2009-07-22 10:36:00,64.661,64.669,64.636,64.637,11640000.0
2009-07-22 10:37:00,64.644,64.65,64.616,64.616,15060000.0
2009-07-22 10:38:00,64.63,64.63,64.61,64.624,15780000.0
2009-07-22 10:39:00,64.641,64.642,64.608,64.608,12820000.0
2009-07-22 10:40:00,64.631,64.635,64.616,64.626,19750000.0
2009-07-22 10:41:00,64.614,64.631,64.614,64.631,13330000.0
2009-07-22 10:42:00,64.636,64.642,64.613,64.613,16550000.0
2009-07-22 10:43:00,64.631,64.631,64.604,64.604,9960000.0
2009-07-22 10:44:00,64.632,64.643,64.612,64.639,18440000.0
2009-07-22 10:45:00,64.659,64.659,64.62,64.649,18400000.0
2009-07-22 10:46:00,64.631,64.653,64.631,64.653,6010000.0
2009-07-22 10:47:00,64.64,64.671,64.64,64.663,9950000.0
2009-07-22 10:48:00,64.695,64.702,64.66,64.661,17510000.0
2009-07-22 10:49:00,64.673,64.68,64.655,64.666,16800000.0
2009-07-22 10:50:00,64.681,64.681,64.663,64.664,7320000.0
2009-07-22 10:51:00,64.696,64.703,64.678,64.703,15060000.0
2009-07-22 10:52:00,64.687,64.708,64.679,64.706,18850000.0
2009-07-22 10:53:00,64.683,64.706,64.68,64.702,17100000.0
2009-07-22 10:54:00,64.685,64.699,64.679,64.696,19440000.0
2009-07-22 10:55:00,64.699,64.699,64.68,64.695,12030000.0
2009-07-22 10:56:00,64.701,64.709,64.689,64.704,16720000.0
2009-07-22 10:57:00,64.71,64.726,64.702,64.71,16350000.0
2009-07-22 10:58:00,64.719,64.723,64.705,64.715,17130000.0
2009-07-22 10:59:00,64.701,64.709,64.692,64.706,10910000.0
2009-07-22 11:00:00,64.698,64.698,64.677,64.695,12390000.0
2009-07-22 11:01:00,64.683,64.698,64.679,64.695,11650000.0
2009-07-22 11:02:00,64.692,64.718,64.692,64.718,21120000.0
2009-07-22 11:03:00,64.72,64.733,64.704,64.704,10740000.0
2009-07-22 11:04:00,64.704,64.707,64.69,64.698,16980000.0
2009-07-22 11:05:00,64.678,64.699,64.678,64.699,11270000.0
2009-07-22 11:06:00,64.7,64.701,64.667,64.68,17840000.0
2009-07-22 11:07:00,64.675,64.698,64.675,64.681,13910000.0
2009-07-22 11:08:00,64.678,64.694,64.672,64.686,13170000.0
2009-07-22 11:09:00,64.708,64.715,64.694,64.715,16730000.0
2009-07-22 11:10:00,64.686,64.704,64.679,64.688,18610000.0
2009-07-22 11:11:00,64.665,64.69,64.661,64.674,10380000.0
2009-07-22 11:12:00,64.679,64.679,64.64,64.641,8830000.0
2009-07-22 11:13:00,64.652,64.664,64.646,64.651,19950000.0
2009-07-22 11:14:00,64.664,64.669,64.651,64.663,11470000.0
2009-07-22 11:15:00,64.664,64.673,64.656,64.664,10340000.0
2009-07-22 11:16:00,64.666,64.696,64.663,64.696,17180000.0
2009-07-22 11:17:00,64.689,64.691,64.682,64.688,12060000.0
2009-07-22 11:18:00,64.688,64.695,64.68,64.695,15080000.0
2009-07-22 11:19:00,64.686,64.693,64.68,64.68,9580000.0
2009-07-22 11:20:00,64.689,64.704,64.689,64.704,16180000.0
2009-07-22 11:21:00,64.702,64.715,64.701,64.715,11840000.0
2009-07-22 11:22:00,64.71,64.71,64.696,64.704,11270000.0
2009-07-22 11:23:00,64.694,64.709,64.687,64.701,11510000.0
2009-07-22 11:24:00,64.72,64.72,64.683,64.704,16150000.0
2009-07-22 11:25:00,64.699,64.701,64.669,64.671,16430000.0
2009-07-22 11:26:00,64.66,64.688,64.66,64.685,14700000.0
2009-07-22 11:27:00,64.698,64.701,64.681,64.69,20280000.0
2009-07-22 11:28:00,64.692,64.701,64.685,64.696,11460000.0
2009-07-22 11:29:00,64.699,64.699,64.689,64.694,14270000.0
2009-07-22 11:30:00,64.709,64.712,64.688,64.712,10900000.0
2009-07-22 11:31:00,64.693,64.714,64.693,64.714,13760000.0
2009-07-22 11:32:00,64.683,64.715,64.675,64.694,14840000.0
2009-07-22 11:33:00,64.707,64.707,64.68,64.694,18820000.0
2009-07-22 11:34:00,64.673,64.697,64.673,64.697,8650000.0
2009-07-22 11:35:00,64.695,64.697,64.679,64.693,10910000.0
2009-07-22 11:36:00,64.706,64.706,64.682,64.697,14830000.0
2009-07-22 11:37:00,64.676,64.691,64.676,64.681,11820000.0
2009-07-22 11:38:00,64.687,64.687,64.675,64.675,4700000.0
2009-07-22 11:39:00,64.681,64.696,64.679,64.696,14080000.0
2009-07-22 11:40:00,64.692,64.702,64.684,64.702,12780000.0
2009-07-22 11:41:00,64.688,64.719,64.68,64.719,15110000.0
2009-07-22 11:42:00,64.721,64.744,64.721,64.743,9210000.0
2009-07-22 11:43:00,64.737,64.759,64.737,64.755,10190000.0
2009-07-22 11:44:00,64.724,64.737,64.719,64.723,11830000.0
2009-07-22 11:45:00,64.762,64.762,64.721,64.748,20330000.0
2009-07-22 11:46:00,64.748,64.759,64.747,64.754,14320000.0
2009-07-22 11:48:00,64.743,64.747,64.722,64.735,17310000.0
2009-07-22 11:49:00,64.74,64.743,64.721,64.727,22580000.0
2009-07-22 11:50:00,64.725,64.734,64.713,64.734,14650000.0
2009-07-22 11:51:00,64.743,64.745,64.734,64.738,13990000.0
2009-07-22 11:52:00,64.744,64.744,64.715,64.719,18220000.0
2009-07-22 11:53:00,64.725,64.725,64.699,64.702,13370000.0
2009-07-22 11:54:00,64.734,64.738,64.72,64.726,12770000.0
2009-07-22 11:55:00,64.724,64.733,64.723,64.724,13600000.0
2009-07-22 11:56:00,64.744,64.744,64.722,64.735,14650000.0
2009-07-22 11:57:00,64.727,64.727,64.703,64.71,10220000.0
2009-07-22 11:58:00,64.693,64.713,64.693,64.701,14120000.0
2009-07-22 11:59:00,64.713,64.748,64.713,64.748,10160000.0
2009-07-22 12:00:00,64.761,64.762,64.745,64.756,12630000.0
2009-07-22 12:01:00,64.757,64.758,64.754,64.757,13370000.0
2009-07-22 12:02:00,64.762,64.769,64.749,64.753,21290000.0
2009-07-22 12:03:00,64.769,64.777,64.759,64.774,11490000.0
2009-07-22 12:04:00,64.778,64.779,64.748,64.749,11580000.0
2009-07-22 12:05:00,64.743,64.755,64.743,64.751,7930000.0
2009-07-22 12:06:00,64.769,64.783,64.751,64.783,15440000.0
2009-07-22 12:07:00,64.76,64.777,64.752,64.777,20850000.0
2009-07-22 12:08:00,64.773,64.776,64.765,64.768,13900000.0
2009-07-22 12:09:00,64.795,64.795,64.768,64.782,15210000.0
2009-07-22 12:10:00,64.782,64.782,64.746,64.75,14690000.0
2009-07-22 12:11:00,64.732,64.744,64.725,64.738,16570000.0
2009-07-22 12:12:00,64.739,64.74,64.725,64.738,15410000.0
2009-07-22 12:13:00,64.734,64.759,64.727,64.759,11460000.0
2009-07-22 12:14:00,64.768,64.773,64.755,64.755,13370000.0
2009-07-22 12:15:00,64.792,64.801,64.781,64.801,14460000.0
2009-07-22 12:16:00,64.804,64.83,64.788,64.788,17500000.0
2009-07-22 12:17:00,64.781,64.791,64.777,64.791,12210000.0
2009-07-22 12:18:00,64.795,64.795,64.766,64.775,16180000.0
2009-07-22 12:19:00,64.773,64.78,64.762,64.774,15640000.0
2009-07-22 12:20:00,64.762,64.783,64.762,64.778,14170000.0
2009-07-22 12:21:00,64.781,64.781,64.754,64.77,14350000.0
2009-07-22 12:22:00,64.761,64.767,64.744,64.752,14860000.0
2009-07-22 12:23:00,64.736,64.744,64.725,64.744,19240000.0
2009-07-22 12:24:00,64.744,64.744,64.727,64.729,18030000.0
2009-07-22 12:25:00,64.72,64.753,64.72,64.753,17470000.0
2009-07-22 12:26:00,64.746,64.755,64.734,64.739,20630000.0
2009-07-22 12:27:00,64.759,64.76,64.734,64.751,17890000.0
2009-07-22 12:28:00,64.753,64.758,64.716,64.729,20700000.0
2009-07-22 12:29:00,64.717,64.72,64.701,64.709,14270000.0
2009-07-22 12:30:00,64.732,64.732,64.675,64.687,20130000.0
2009-07-22 12:31:00,64.668,64.687,64.663,64.671,18310000.0
2009-07-22 12:32:00,64.68,64.698,64.669,64.698,13930000.0
2009-07-22 12:33:00,64.714,64.714,64.688,64.703,16000000.0
2009-07-22 12:34:00,64.699,64.704,64.681,64.693,15470000.0
2009-07-22 12:35:00,64.7,64.707,64.7,64.7,10700000.0
2009-07-22 12:36:00,64.71,64.712,64.691,64.691,10160000.0
2009-07-22 12:37:00,64.7,64.7,64.682,64.692,13530000.0
2009-07-22 12:38:00,64.702,64.702,64.668,64.673,18440000.0
2009-07-22 12:39:00,64.688,64.693,64.68,64.693,10570000.0
2009-07-22 12:40:00,64.68,64.691,64.672,64.672,14920000.0
2009-07-22 12:41:00,64.683,64.683,64.671,64.676,11640000.0
2009-07-22 12:42:00,64.673,64.673,64.666,64.667,12070000.0
2009-07-22 12:43:00,64.663,64.673,64.659,64.659,13340000.0
2009-07-22 12:44:00,64.664,64.679,64.659,64.659,15980000.0
2009-07-22 12:45:00,64.676,64.676,64.652,64.667,20260000.0
2009-07-22 12:46:00,64.654,64.682,64.654,64.682,19430000.0
2009-07-22 12:47:00,64.671,64.674,64.649,64.664,13370000.0
2009-07-22 12:48:00,64.655,64.685,64.654,64.68,14130000.0
2009-07-22 12:49:00,64.665,64.688,64.664,64.687,12250000.0
2009-07-22 12:50:00,64.657,64.671,64.657,64.67,21250000.0
2009-07-22 12:51:00,64.675,64.694,64.669,64.694,16430000.0
2009-07-22 12:52:00,64.681,64.697,64.681,64.696,14550000.0
2009-07-22 12:54:00,64.687,64.687,64.659,64.67,21390000.0
2009-07-22 12:55:00,64.682,64.683,64.663,64.663,13370000.0
2009-07-22 12:56:00,64.67,64.67,64.626,64.628,12480000.0
2009-07-22 12:57:00,64.641,64.644,64.628,64.644,12110000.0
2009-07-22 12:58:00,64.651,64.682,64.638,64.682,14460000.0
2009-07-22 12:59:00,64.656,64.694,64.656,64.694,10180000.0
2009-07-22 13:00:00,64.687,64.687,64.652,64.657,12700000.0
2009-07-22 13:01:00,64.647,64.7,64.647,64.7,12780000.0
2009-07-22 13:02:00,64.702,64.738,64.693,64.734,14730000.0
2009-07-22 13:03:00,64.717,64.717,64.699,64.702,12810000.0
2009-07-22 13:04:00,64.691,64.711,64.686,64.697,15060000.0
2009-07-22 13:05:00,64.715,64.728,64.705,64.728,20510000.0
2009-07-22 13:06:00,64.719,64.719,64.699,64.709,11770000.0
2009-07-22 13:07:00,64.715,64.72,64.706,64.715,18410000.0
2009-07-22 13:08:00,64.711,64.716,64.701,64.701,20220000.0
2009-07-22 13:09:00,64.725,64.725,64.695,64.707,19240000.0
2009-07-22 13:10:00,64.701,64.715,64.691,64.695,22800000.0
2009-07-22 13:11:00,64.696,64.718,64.691,64.704,53340000.0
2009-07-22 13:12:00,64.701,64.708,64.683,64.697,96020000.0
2009-07-22 13:13:00,64.687,64.693,64.661,64.693,83650000.0
2009-07-22 13:14:00,64.672,64.694,64.672,64.685,117970000.0
2009-07-22 13:15:00,64.696,64.7,64.673,64.682,122430000.0
2009-07-22 13:16:00,64.702,64.726,64.702,64.718,113290000.0
2009-07-22 13:17:00,64.708,64.728,64.708,64.723,106390000.0
2009-07-22 13:18:00,64.74,64.74,64.709,64.717,32020000.0
2009-07-22 13:19:00,64.71,64.726,64.71,64.724,26260000.0
2009-07-22 13:20:00,64.722,64.734,64.71,64.717,77610000.0
2009-07-22 13:21:00,64.732,64.737,64.707,64.724,120820000.0
2009-07-22 13:22:00,64.719,64.742,64.715,64.723,74030000.0
2009-07-22 13:23:00,64.727,64.751,64.72,64.72,98850000.0
2009-07-22 13:24:00,64.731,64.731,64.694,64.716,108360000.0
2009-07-22 13:25:00,64.724,64.726,64.695,64.726,107050000.0
2009-07-22 13:26:00,64.717,64.72,64.697,64.702,91940000.0
2009-07-22 13:27:00,64.711,64.722,64.699,64.713,104930000.0
2009-07-22 13:28:00,64.703,64.717,64.701,64.702,69560000.0
2009-07-22 13:29:00,64.696,64.696,64.685,64.695,61390000.0
2009-07-22 13:30:00,64.696,64.719,64.69,64.703,141050000.0
2009-07-22 13:31:00,64.698,64.703,64.688,64.703,67950000.0
2009-07-22 13:32:00,64.692,64.722,64.692,64.698,93210000.0
2009-07-22 13:33:00,64.718,64.731,64.706,64.731,98240000.0
2009-07-22 13:34:00,64.725,64.765,64.724,64.75,78280000.0
2009-07-22 13:35:00,64.756,64.76,64.734,64.741,125570000.0
2009-07-22 13:36:00,64.733,64.741,64.723,64.731,93540000.0
2009-07-22 13:37:00,64.714,64.732,64.714,64.731,70350000.0
2009-07-22 13:38:00,64.727,64.743,64.722,64.727,67570000.0
2009-07-22 13:39:00,64.744,64.753,64.739,64.739,67210000.0
2009-07-22 13:40:00,64.748,64.758,64.744,64.751,66770000.0
2009-07-22 13:41:00,64.732,64.752,64.732,64.738,95620000.0
2009-07-22 13:42:00,64.763,64.763,64.742,64.742,66450000.0
2009-07-22 13:43:00,64.73,64.743,64.725,64.727,46630000.0
2009-07-22 13:44:00,64.734,64.741,64.712,64.721,80650000.0
2009-07-22 13:45:00,64.725,64.731,64.713,64.72,114440000.0
2009-07-22 13:46:00,64.709,64.723,64.702,64.709,80500000.0
2009-07-22 13:47:00,64.708,64.715,64.696,64.706,49930000.0
2009-07-22 13:48:00,64.719,64.723,64.692,64.723,40710000.0
2009-07-22 13:49:00,64.712,64.73,64.712,64.717,68550000.0
2009-07-22 13:50:00,64.714,64.74,64.714,64.735,83000000.0
2009-07-22 13:51:00,64.75,64.75,64.707,64.712,117220000.0
2009-07-22 13:52:00,64.717,64.717,64.693,64.706,103260000.0
2009-07-22 13:53:00,64.691,64.706,64.691,64.705,108040000.0
2009-07-22 13:54:00,64.704,64.712,64.682,64.696,104650000.0
2009-07-22 13:55:00,64.69,64.696,64.673,64.687,68080000.0
2009-07-22 13:56:00,64.705,64.706,64.691,64.697,80340000.0
2009-07-22 13:57:00,64.699,64.699,64.684,64.692,70930000.0
2009-07-22 13:58:00,64.701,64.715,64.694,64.715,50430000.0
2009-07-22 13:59:00,64.69,64.733,64.69,64.733,64420000.0
2009-07-22 14:00:00,64.739,64.758,64.717,64.75,76550000.0
2009-07-22 14:01:00,64.765,64.78,64.751,64.766,103000000.0
2009-07-22 14:02:00,64.733,64.756,64.689,64.722,148100000.0
2009-07-22 14:03:00,64.724,64.724,64.682,64.682,119100000.0
2009-07-22 14:04:00,64.672,64.689,64.661,64.676,83820000.0
2009-07-22 14:05:00,64.696,64.718,64.685,64.691,91930000.0
2009-07-22 14:06:00,64.703,64.703,64.657,64.667,105730000.0
2009-07-22 14:07:00,64.659,64.665,64.64,64.66,138000000.0
2009-07-22 14:08:00,64.647,64.658,64.635,64.642,86920000.0
2009-07-22 14:09:00,64.651,64.651,64.628,64.633,64520000.0
2009-07-22 14:10:00,64.639,64.678,64.636,64.677,56910000.0
2009-07-22 14:11:00,64.668,64.677,64.643,64.672,100070000.0
2009-07-22 14:12:00,64.688,64.69,64.661,64.689,171860000.0
2009-07-22 14:13:00,64.699,64.699,64.674,64.674,142150000.0
2009-07-22 14:14:00,64.684,64.684,64.642,64.642,99350000.0
2009-07-22 14:15:00,64.65,64.65,64.605,64.62,71060000.0
2009-07-22 14:16:00,64.613,64.624,64.6,64.605,92900000.0
2009-07-22 14:17:00,64.588,64.602,64.502,64.518,74750000.0
2009-07-22 14:18:00,64.511,64.512,64.46,64.468,104930000.0
2009-07-22 14:19:00,64.463,64.512,64.46,64.481,142110000.0
2009-07-22 14:20:00,64.481,64.504,64.472,64.492,119620000.0
2009-07-22 14:21:00,64.502,64.538,64.493,64.538,108920000.0
2009-07-22 14:22:00,64.549,64.583,64.523,64.583,123910000.0
2009-07-22 14:23:00,64.557,64.561,64.539,64.558,113680000.0
2009-07-22 14:24:00,64.555,64.564,64.526,64.554,55900000.0
2009-07-22 14:25:00,64.549,64.613,64.549,64.602,50550000.0
2009-07-22 14:26:00,64.604,64.608,64.583,64.604,85620000.0
2009-07-22 14:27:00,64.601,64.601,64.573,64.575,104270000.0
2009-07-22 14:28:00,64.58,64.587,64.546,64.578,80220000.0
2009-07-22 14:29:00,64.548,64.578,64.543,64.543,107040000.0
2009-07-22 14:30:00,64.576,64.649,64.563,64.649,51440000.0
2009-07-22 14:31:00,64.633,64.665,64.631,64.632,118310000.0
2009-07-22 14:32:00,64.633,64.633,64.605,64.621,96090000.0
2009-07-22 14:33:00,64.622,64.622,64.584,64.594,75480000.0
2009-07-22 14:34:00,64.596,64.599,64.564,64.579,88510000.0
2009-07-22 14:35:00,64.568,64.589,64.56,64.589,74710000.0
2009-07-22 14:36:00,64.59,64.596,64.552,64.552,97040000.0
2009-07-22 14:37:00,64.576,64.587,64.541,64.583,117810000.0
2009-07-22 14:38:00,64.582,64.587,64.544,64.579,95070000.0
2009-07-22 14:39:00,64.595,64.595,64.574,64.589,69470000.0
2009-07-22 14:40:00,64.605,64.612,64.579,64.593,55400000.0
2009-07-22 14:41:00,64.599,64.606,64.572,64.588,56490000.0
2009-07-22 14:42:00,64.579,64.579,64.542,64.578,87570000.0
2009-07-22 14:43:00,64.555,64.571,64.539,64.539,69310000.0
2009-07-22 14:44:00,64.523,64.569,64.523,64.569,85630000.0
2009-07-22 14:45:00,64.577,64.594,64.565,64.57,116280000.0
2009-07-22 14:46:00,64.575,64.584,64.546,64.583,93430000.0
2009-07-22 14:47:00,64.57,64.57,64.553,64.569,60640000.0
2009-07-22 14:48:00,64.569,64.589,64.554,64.581,74640000.0
2009-07-22 14:49:00,64.579,64.61,64.575,64.591,82700000.0
2009-07-22 14:50:00,64.605,64.605,64.576,64.597,113980000.0
2009-07-22 14:51:00,64.583,64.586,64.545,64.566,94710000.0
2009-07-22 14:52:00,64.56,64.571,64.552,64.56,79570000.0
2009-07-22 14:53:00,64.559,64.574,64.557,64.574,33710000.0
2009-07-22 14:54:00,64.584,64.584,64.555,64.566,95910000.0
2009-07-22 14:55:00,64.558,64.59,64.556,64.574,119870000.0
2009-07-22 14:56:00,64.568,64.58,64.527,64.527,112980000.0
2009-07-22 14:57:00,64.565,64.565,64.529,64.538,120050000.0
2009-07-22 14:58:00,64.524,64.54,64.506,64.52,129960000.0
2009-07-22 14:59:00,64.529,64.546,64.519,64.521,100460000.0
2009-07-22 15:00:00,64.54,64.587,64.518,64.58,93540000.0
2009-07-22 15:01:00,64.598,64.602,64.555,64.555,109380000.0
2009-07-22 15:02:00,64.561,64.58,64.556,64.58,69530000.0
2009-07-22 15:03:00,64.593,64.593,64.547,64.567,84540000.0
2009-07-22 15:04:00,64.579,64.609,64.579,64.604,92990000.0
2009-07-22 15:05:00,64.583,64.601,64.583,64.597,95290000.0
2009-07-22 15:06:00,64.598,64.637,64.588,64.623,56880000.0
2009-07-22 15:07:00,64.653,64.661,64.629,64.647,98700000.0
2009-07-22 15:08:00,64.666,64.689,64.647,64.677,83710000.0
2009-07-22 15:09:00,64.688,64.7,64.667,64.682,84230000.0
2009-07-22 15:10:00,64.671,64.683,64.656,64.671,91440000.0
2009-07-22 15:11:00,64.651,64.674,64.651,64.674,66860000.0
2009-07-22 15:12:00,64.662,64.665,64.643,64.649,117920000.0
2009-07-22 15:13:00,64.641,64.66,64.625,64.64,98410000.0
2009-07-22 15:14:00,64.629,64.639,64.618,64.635,90160000.0
2009-07-22 15:15:00,64.633,64.633,64.607,64.624,84940000.0
2009-07-22 15:16:00,64.613,64.62,64.597,64.615,86030000.0
2009-07-22 15:17:00,64.616,64.632,64.605,64.632,72100000.0
2009-07-22 15:18:00,64.643,64.643,64.606,64.61,57050000.0
2009-07-22 15:19:00,64.634,64.634,64.611,64.611,106170000.0
2009-07-22 15:20:00,64.616,64.629,64.607,64.627,96750000.0
2009-07-22 15:21:00,64.637,64.642,64.616,64.642,120390000.0
2009-07-22 15:22:00,64.626,64.655,64.626,64.655,69860000.0
2009-07-22 15:23:00,64.646,64.657,64.62,64.631,65580000.0
2009-07-22 15:24:00,64.628,64.63,64.605,64.625,61590000.0
2009-07-22 15:25:00,64.622,64.639,64.611,64.63,111960000.0
2009-07-22 15:26:00,64.619,64.619,64.579,64.584,139410000.0
2009-07-22 15:27:00,64.606,64.609,64.587,64.591,88260000.0
2009-07-22 15:28:00,64.581,64.591,64.556,64.556,84200000.0
2009-07-22 15:29:00,64.567,64.578,64.551,64.569,94700000.0
2009-07-22 15:30:00,64.567,64.597,64.545,64.597,117510000.0
2009-07-22 15:31:00,64.573,64.614,64.573,64.614,75560000.0
2009-07-22 15:32:00,64.62,64.639,64.601,64.625,61440000.0
2009-07-22 15:33:00,64.623,64.637,64.595,64.595,43760000.0
2009-07-22 15:34:00,64.585,64.659,64.585,64.659,46860000.0
2009-07-22 15:35:00,64.647,64.67,64.612,64.621,70250000.0
2009-07-22 15:36:00,64.629,64.63,64.608,64.616,62510000.0
2009-07-22 15:37:00,64.621,64.655,64.616,64.635,69440000.0
2009-07-22 15:38:00,64.631,64.651,64.625,64.625,92010000.0
2009-07-22 15:39:00,64.642,64.666,64.621,64.662,63460000.0
2009-07-22 15:40:00,64.65,64.678,64.65,64.674,60900000.0
2009-07-22 15:41:00,64.655,64.674,64.645,64.674,87640000.0
2009-07-22 15:42:00,64.674,64.674,64.623,64.623,74440000.0
2009-07-22 15:43:00,64.637,64.646,64.612,64.635,90210000.0
2009-07-22 15:44:00,64.624,64.64,64.615,64.628,93340000.0
2009-07-22 15:45:00,64.63,64.642,64.602,64.642,39050000.0
2009-07-22 15:46:00,64.638,64.662,64.625,64.662,57290000.0
2009-07-22 15:47:00,64.664,64.667,64.626,64.649,70320000.0
2009-07-22 15:48:00,64.65,64.661,64.635,64.654,89960000.0
2009-07-22 15:49:00,64.654,64.663,64.646,64.663,56790000.0
2009-07-22 15:50:00,64.677,64.684,64.665,64.679,42360000.0
2009-07-22 15:51:00,64.676,64.684,64.657,64.684,121070000.0
2009-07-22 15:52:00,64.69,64.721,64.664,64.721,115480000.0
2009-07-22 15:53:00,64.734,64.788,64.722,64.77,67750000.0
2009-07-22 15:54:00,64.779,64.779,64.735,64.759,87690000.0
2009-07-22 15:55:00,64.752,64.78,64.745,64.763,105430000.0
2009-07-22 15:56:00,64.748,64.776,64.74,64.741,102640000.0
2009-07-22 15:57:00,64.764,64.764,64.721,64.734,30140000.0
2009-07-22 15:58:00,64.738,64.755,64.72,64.755,40730000.0
2009-07-22 15:59:00,64.751,64.814,64.75,64.808,55150000.0
2009-07-22 16:00:00,64.812,64.852,64.804,64.85,15970000.0
2009-07-22 16:01:00,64.863,64.867,64.821,64.831,31360000.0
2009-07-22 16:02:00,64.836,64.843,64.818,64.837,61660000.0
2009-07-22 16:03:00,64.835,64.843,64.814,64.836,28370000.0
2009-07-22 16:04:00,64.804,64.829,64.795,64.795,90310000.0
2009-07-22 16:05:00,64.805,64.826,64.793,64.826,90860000.0
2009-07-22 16:06:00,64.828,64.839,64.815,64.828,30850000.0
2009-07-22 16:07:00,64.82,64.826,64.803,64.816,50370000.0
2009-07-22 16:08:00,64.823,64.843,64.823,64.826,50650000.0
2009-07-22 16:09:00,64.842,64.845,64.814,64.845,80140000.0
2009-07-22 16:10:00,64.855,64.855,64.817,64.82,101780000.0
2009-07-22 16:11:00,64.828,64.842,64.817,64.828,75000000.0
2009-07-22 16:12:00,64.823,64.829,64.778,64.783,133780000.0
2009-07-22 16:13:00,64.784,64.788,64.744,64.765,89720000.0
2009-07-22 16:14:00,64.752,64.779,64.752,64.766,50240000.0
2009-07-22 16:15:00,64.77,64.789,64.759,64.769,38200000.0
2009-07-22 16:16:00,64.774,64.787,64.747,64.777,39010000.0
2009-07-22 16:17:00,64.78,64.78,64.737,64.741,42800000.0
2009-07-22 16:18:00,64.758,64.758,64.722,64.731,30590000.0
2009-07-22 16:19:00,64.74,64.74,64.705,64.705,17600000.0
2009-07-22 16:20:00,64.728,64.751,64.71,64.731,49610000.0
2009-07-22 16:21:00,64.737,64.741,64.718,64.735,59320000.0
2009-07-22 16:22:00,64.72,64.74,64.717,64.728,49920000.0
2009-07-22 16:23:00,64.733,64.774,64.726,64.774,50850000.0
2009-07-22 16:24:00,64.768,64.784,64.753,64.775,49990000.0
2009-07-22 16:25:00,64.762,64.789,64.755,64.789,31660000.0
2009-07-22 16:26:00,64.781,64.787,64.748,64.758,89210000.0
2009-07-22 16:27:00,64.751,64.773,64.744,64.773,78970000.0
2009-07-22 16:28:00,64.751,64.779,64.747,64.771,53530000.0
2009-07-22 16:29:00,64.772,64.772,64.734,64.734,41030000.0
2009-07-22 16:30:00,64.758,64.775,64.737,64.771,32230000.0
2009-07-22 16:31:00,64.786,64.797,64.759,64.759,28820000.0
2009-07-22 16:32:00,64.779,64.779,64.736,64.758,68650000.0
2009-07-22 16:33:00,64.788,64.791,64.764,64.775,63940000.0
2009-07-22 16:34:00,64.768,64.789,64.76,64.762,37650000.0
2009-07-22 16:35:00,64.748,64.769,64.744,64.751,68390000.0
2009-07-22 16:36:00,64.767,64.779,64.746,64.766,109690000.0
2009-07-22 16:37:00,64.759,64.77,64.739,64.757,59980000.0
2009-07-22 16:38:00,64.755,64.788,64.746,64.769,45890000.0
2009-07-22 16:39:00,64.772,64.772,64.749,64.752,24510000.0
2009-07-22 16:40:00,64.757,64.771,64.735,64.748,59840000.0
2009-07-22 16:41:00,64.756,64.761,64.736,64.749,111430000.0
2009-07-22 16:42:00,64.745,64.748,64.717,64.724,64790000.0
2009-07-22 16:43:00,64.712,64.733,64.705,64.717,80020000.0
2009-07-22 16:44:00,64.707,64.733,64.687,64.733,46540000.0
2009-07-22 16:45:00,64.745,64.749,64.719,64.737,90390000.0
2009-07-22 16:46:00,64.744,64.748,64.722,64.722,85850000.0
2009-07-22 16:47:00,64.731,64.759,64.724,64.739,75720000.0
2009-07-22 16:48:00,64.763,64.763,64.726,64.728,72040000.0
2009-07-22 16:49:00,64.738,64.763,64.734,64.763,125350000.0
2009-07-22 16:50:00,64.767,64.788,64.759,64.786,121620000.0
2009-07-22 16:51:00,64.802,64.802,64.757,64.757,95570000.0
2009-07-22 16:52:00,64.767,64.781,64.755,64.781,93210000.0
2009-07-22 16:53:00,64.763,64.798,64.763,64.798,88320000.0
2009-07-22 16:54:00,64.803,64.803,64.766,64.78,63600000.0
2009-07-22 16:55:00,64.771,64.804,64.771,64.804,108450000.0
2009-07-22 16:56:00,64.812,64.849,64.807,64.849,72520000.0
2009-07-22 16:57:00,64.857,64.866,64.837,64.854,87920000.0
2009-07-22 16:58:00,64.854,64.86,64.822,64.855,69860000.0
2009-07-22 16:59:00,64.856,64.87,64.835,64.857,85210000.0
2009-07-22 17:00:00,64.833,64.859,64.826,64.848,74940000.0
2009-07-22 17:01:00,64.834,64.841,64.814,64.82,68280000.0
2009-07-22 17:02:00,64.837,64.846,64.826,64.846,90300000.0
2009-07-22 17:03:00,64.847,64.851,64.833,64.833,65390000.0
2009-07-22 17:04:00,64.844,64.888,64.844,64.882,95900000.0
2009-07-22 17:05:00,64.881,64.903,64.874,64.896,65320000.0
2009-07-22 17:06:00,64.911,64.927,64.894,64.908,127880000.0
2009-07-22 17:07:00,64.919,64.932,64.915,64.929,111290000.0
2009-07-22 17:08:00,64.926,65.012,64.926,64.994,93790000.0
2009-07-22 17:09:00,64.991,64.991,64.94,64.942,59280000.0
2009-07-22 17:10:00,64.931,64.952,64.911,64.919,111670000.0
2009-07-22 17:11:00,64.94,64.951,64.924,64.942,67380000.0
2009-07-22 17:12:00,64.959,64.983,64.946,64.949,52300000.0
2009-07-22 17:13:00,64.962,64.962,64.926,64.939,20890000.0
2009-07-22 17:14:00,64.946,64.973,64.931,64.973,80500000.0
2009-07-22 17:15:00,64.972,64.972,64.938,64.958,38780000.0
2009-07-22 17:16:00,64.94,64.961,64.933,64.957,111180000.0
2009-07-22 17:17:00,64.94,64.949,64.923,64.945,136640000.0
2009-07-22 17:18:00,64.966,64.967,64.95,64.95,55760000.0
2009-07-22 17:19:00,64.973,64.973,64.944,64.949,58970000.0
2009-07-22 17:20:00,64.939,64.94,64.908,64.908,61990000.0
2009-07-22 17:21:00,64.921,64.922,64.905,64.91,121230000.0
2009-07-22 17:22:00,64.892,64.921,64.892,64.909,47230000.0
2009-07-22 17:23:00,64.92,64.948,64.915,64.929,60210000.0
2009-07-22 17:24:00,64.933,64.933,64.88,64.893,49120000.0
2009-07-22 17:25:00,64.89,64.891,64.87,64.887,78050000.0
2009-07-22 17:26:00,64.904,64.917,64.895,64.909,78340000.0
2009-07-22 17:27:00,64.924,64.924,64.901,64.901,58330000.0
2009-07-22 17:28:00,64.904,64.909,64.885,64.907,60870000.0
2009-07-22 17:29:00,64.875,64.89,64.856,64.877,54800000.0
2009-07-22 17:30:00,64.899,64.902,64.871,64.89,51540000.0
2009-07-22 17:31:00,64.881,64.908,64.879,64.908,46700000.0
2009-07-22 17:32:00,64.893,64.931,64.893,64.931,47250000.0
2009-07-22 17:33:00,64.946,64.963,64.934,64.963,95560000.0
2009-07-22 17:34:00,64.935,64.96,64.922,64.922,151060000.0
2009-07-22 17:35:00,64.927,64.931,64.913,64.924,95080000.0
2009-07-22 17:36:00,64.921,64.921,64.886,64.908,77180000.0
2009-07-22 17:37:00,64.915,64.932,64.904,64.904,64080000.0
2009-07-22 17:38:00,64.919,64.955,64.911,64.944,28850000.0
2009-07-22 17:39:00,64.966,64.966,64.953,64.958,48500000.0
2009-07-22 17:40:00,64.953,64.953,64.936,64.94,82630000.0
2009-07-22 17:41:00,64.943,64.95,64.928,64.943,127940000.0
2009-07-22 17:42:00,64.958,64.964,64.944,64.958,36480000.0
2009-07-22 17:43:00,64.958,64.961,64.957,64.957,37850000.0
2009-07-22 17:44:00,64.957,64.97,64.946,64.951,29100000.0
2009-07-22 17:45:00,64.952,64.952,64.925,64.946,42990000.0
2009-07-22 17:46:00,64.954,64.954,64.925,64.931,61070000.0
2009-07-22 17:47:00,64.939,64.944,64.915,64.944,72120000.0
2009-07-22 17:48:00,64.944,64.944,64.906,64.91,135530000.0
2009-07-22 17:49:00,64.908,64.941,64.897,64.941,88060000.0
2009-07-22 17:50:00,64.939,64.958,64.925,64.955,97930000.0
2009-07-22 17:51:00,64.954,64.963,64.936,64.963,112110000.0
2009-07-22 17:52:00,64.96,64.975,64.954,64.975,98570000.0
2009-07-22 17:53:00,64.964,64.973,64.94,64.94,83220000.0
2009-07-22 17:54:00,64.966,64.971,64.943,64.964,42710000.0
2009-07-22 17:55:00,64.971,64.995,64.964,64.981,38210000.0
2009-07-22 17:56:00,64.987,65.007,64.968,64.982,34340000.0
2009-07-22 17:57:00,64.975,64.98,64.957,64.968,42770000.0
2009-07-22 17:58:00,64.983,64.985,64.959,64.985,17320000.0
2009-07-22 17:59:00,64.984,64.984,64.955,64.967,47520000.0
2009-07-22 18:00:00,64.974,64.98,64.965,64.979,43540000.0
2009-07-22 18:01:00,64.984,64.984,64.953,64.965,113590000.0
2009-07-22 18:02:00,64.973,64.973,64.956,64.96,81700000.0
2009-07-22 18:03:00,64.975,64.975,64.952,64.956,75480000.0
2009-07-22 18:04:00,64.963,64.971,64.955,64.961,91990000.0
2009-07-22 18:05:00,64.976,64.976,64.952,64.965,138390000.0
2009-07-22 18:06:00,64.97,64.97,64.955,64.964,108690000.0
2009-07-22 18:07:00,64.969,64.977,64.968,64.969,146850000.0
2009-07-22 18:08:00,64.95,64.971,64.95,64.964,119070000.0
2009-07-22 18:09:00,64.972,64.973,64.951,64.973,72240000.0
2009-07-22 18:10:00,64.965,64.965,64.953,64.958,91000000.0
2009-07-22 18:11:00,64.953,64.972,64.953,64.972,77270000.0
2009-07-22 18:12:00,64.985,64.985,64.955,64.959,72660000.0
2009-07-22 18:14:00,64.954,64.97,64.928,64.943,78860000.0
2009-07-22 18:15:00,64.942,64.942,64.896,64.918,25930000.0
2009-07-22 18:16:00,64.909,64.93,64.908,64.93,77130000.0
2009-07-22 18:17:00,64.913,64.934,64.913,64.934,73500000.0
2009-07-22 18:18:00,64.935,64.935,64.903,64.926,126160000.0
2009-07-22 18:19:00,64.927,64.931,64.912,64.929,96130000.0
2009-07-22 18:20:00,64.938,64.939,64.923,64.929,77270000.0
2009-07-22 18:21:00,64.94,64.944,64.932,64.944,77100000.0
2009-07-22 18:22:00,64.945,64.948,64.917,64.93,87780000.0
2009-07-22 18:23:00,64.954,64.985,64.95,64.984,51630000.0
2009-07-22 18:24:00,64.993,64.993,64.955,64.97,46090000.0
2009-07-22 18:25:00,64.958,64.965,64.945,64.947,81370000.0
2009-07-22 18:26:00,64.955,64.981,64.947,64.951,62690000.0
2009-07-22 18:27:00,64.974,64.976,64.958,64.963,12970000.0
2009-07-22 18:28:00,64.953,64.978,64.953,64.978,40280000.0
2009-07-22 18:29:00,64.957,64.97,64.946,64.957,89410000.0
2009-07-22 18:30:00,64.968,64.968,64.907,64.938,68050000.0
2009-07-22 18:31:00,64.921,64.921,64.89,64.903,15250000.0
2009-07-22 18:32:00,64.907,64.923,64.89,64.917,47670000.0
2009-07-22 18:33:00,64.941,64.941,64.917,64.941,53790000.0
2009-07-22 18:34:00,64.944,64.944,64.906,64.918,51910000.0
2009-07-22 18:35:00,64.92,64.934,64.916,64.934,50500000.0
2009-07-22 18:36:00,64.947,64.947,64.914,64.927,48970000.0
2009-07-22 18:37:00,64.927,64.927,64.902,64.902,32790000.0
2009-07-22 18:38:00,64.924,64.928,64.92,64.92,89960000.0
2009-07-22 18:39:00,64.924,64.924,64.894,64.898,79670000.0
2009-07-22 18:40:00,64.89,64.91,64.89,64.905,55490000.0
2009-07-22 18:41:00,64.914,64.917,64.891,64.913,46270000.0
2009-07-22 18:42:00,64.932,64.932,64.9,64.909,24710000.0
2009-07-22 18:43:00,64.894,64.926,64.886,64.897,26460000.0
2009-07-22 18:44:00,64.89,64.9,64.882,64.882,87940000.0
2009-07-22 18:45:00,64.915,64.915,64.876,64.887,61880000.0
2009-07-22 18:46:00,64.91,64.919,64.883,64.883,28260000.0
2009-07-22 18:47:00,64.895,64.928,64.89,64.914,78770000.0
2009-07-22 18:48:00,64.94,64.953,64.926,64.942,117510000.0
2009-07-22 18:49:00,64.946,64.964,64.933,64.964,60550000.0
2009-07-22 18:50:00,64.965,64.965,64.937,64.949,38050000.0
2009-07-22 18:51:00,64.954,64.954,64.925,64.932,26530000.0
2009-07-22 18:52:00,64.946,64.951,64.935,64.948,55710000.0
2009-07-22 18:53:00,64.938,64.971,64.937,64.966,116750000.0
2009-07-22 18:54:00,64.984,64.984,64.938,64.956,67960000.0
2009-07-22 18:55:00,64.954,64.961,64.93,64.941,79730000.0
2009-07-22 18:56:00,64.934,64.955,64.934,64.939,41580000.0
2009-07-22 18:57:00,64.965,64.965,64.926,64.937,92640000.0
2009-07-22 18:58:00,64.926,64.932,64.92,64.92,81450000.0
2009-07-22 18:59:00,64.927,64.944,64.923,64.944,72740000.0
2009-07-22 19:00:00,64.949,64.952,64.943,64.952,64070000.0
2009-07-22 19:01:00,64.954,64.956,64.943,64.955,115310000.0
2009-07-22 19:02:00,64.951,64.971,64.946,64.957,118220000.0
2009-07-22 19:03:00,64.974,64.976,64.961,64.976,85210000.0
2009-07-22 19:04:00,64.951,64.97,64.943,64.943,84950000.0
2009-07-22 19:05:00,64.953,64.962,64.947,64.947,79390000.0
2009-07-22 19:06:00,64.972,64.972,64.924,64.954,58190000.0
2009-07-22 19:07:00,64.945,64.96,64.935,64.942,99460000.0
2009-07-22 19:08:00,64.921,64.946,64.921,64.946,80180000.0
2009-07-22 19:09:00,64.943,64.943,64.918,64.933,84030000.0
2009-07-22 19:10:00,64.943,64.944,64.93,64.944,67390000.0
2009-07-22 19:11:00,64.936,64.936,64.921,64.921,73140000.0
2009-07-22 19:12:00,64.948,64.961,64.928,64.946,78140000.0
2009-07-22 19:13:00,64.943,64.973,64.943,64.973,65570000.0
2009-07-22 19:14:00,64.974,65.014,64.971,65.014,93370000.0
2009-07-22 19:15:00,65.014,65.014,64.967,64.98,69860000.0
2009-07-22 19:16:00,64.968,64.981,64.954,64.954,89060000.0
2009-07-22 19:17:00,64.969,64.982,64.947,64.971,71530000.0
2009-07-22 19:18:00,64.985,64.985,64.962,64.962,126350000.0
2009-07-22 19:19:00,64.968,64.97,64.953,64.959,104730000.0
2009-07-22 19:20:00,64.951,64.963,64.951,64.963,88870000.0
2009-07-22 19:21:00,64.961,64.961,64.917,64.932,62340000.0
2009-07-22 19:22:00,64.938,64.943,64.912,64.936,93100000.0
2009-07-22 19:23:00,64.946,64.946,64.917,64.927,70490000.0
2009-07-22 19:24:00,64.942,64.942,64.902,64.913,51800000.0
2009-07-22 19:25:00,64.896,64.91,64.892,64.907,21800000.0
2009-07-22 19:26:00,64.898,64.912,64.885,64.897,76250000.0
2009-07-22 19:27:00,64.921,64.921,64.883,64.883,40710000.0
2009-07-22 19:28:00,64.903,64.903,64.883,64.895,106450000.0
2009-07-22 19:29:00,64.898,64.898,64.889,64.89,125730000.0
2009-07-22 19:30:00,64.91,64.91,64.873,64.873,46190000.0
2009-07-22 19:31:00,64.865,64.886,64.865,64.878,54890000.0
2009-07-22 19:32:00,64.897,64.897,64.874,64.89,55420000.0
2009-07-22 19:33:00,64.889,64.889,64.841,64.845,113470000.0
2009-07-22 19:34:00,64.849,64.864,64.842,64.864,41370000.0
2009-07-22 19:35:00,64.862,64.87,64.846,64.864,57000000.0
2009-07-22 19:36:00,64.879,64.898,64.86,64.897,45310000.0
2009-07-22 19:37:00,64.902,64.921,64.883,64.899,71610000.0
2009-07-22 19:38:00,64.908,64.911,64.894,64.908,71110000.0
2009-07-22 19:39:00,64.901,64.932,64.901,64.924,53350000.0
2009-07-22 19:40:00,64.914,64.94,64.914,64.919,61630000.0
2009-07-22 19:41:00,64.924,64.932,64.915,64.928,57480000.0
2009-07-22 19:42:00,64.926,64.928,64.904,64.918,57220000.0
2009-07-22 19:43:00,64.896,64.91,64.88,64.88,41410000.0
2009-07-22 19:44:00,64.891,64.897,64.873,64.886,45260000.0
2009-07-22 19:45:00,64.895,64.91,64.878,64.904,94370000.0
2009-07-22 19:46:00,64.916,64.916,64.89,64.89,143930000.0
2009-07-22 19:47:00,64.905,64.912,64.896,64.9,87440000.0
2009-07-22 19:48:00,64.905,64.905,64.875,64.894,75210000.0
2009-07-22 19:49:00,64.882,64.895,64.882,64.887,61340000.0
2009-07-22 19:50:00,64.881,64.903,64.881,64.903,32170000.0
2009-07-22 19:51:00,64.911,64.923,64.892,64.898,47060000.0
2009-07-22 19:52:00,64.921,64.927,64.909,64.917,87900000.0
2009-07-22 19:53:00,64.925,64.928,64.917,64.917,121250000.0
2009-07-22 19:54:00,64.921,64.921,64.902,64.902,39140000.0
2009-07-22 19:55:00,64.907,64.912,64.898,64.908,42230000.0
2009-07-22 19:57:00,64.924,64.926,64.911,64.926,37680000.0
2009-07-22 19:58:00,64.919,64.921,64.906,64.908,59160000.0
2009-07-22 19:59:00,64.919,64.93,64.907,64.92,72440000.0
2009-07-22 20:00:00,64.935,64.949,64.919,64.931,130500000.0
2009-07-22 20:01:00,64.921,64.943,64.921,64.934,91150000.0
2009-07-22 20:02:00,64.937,64.942,64.922,64.927,96690000.0
2009-07-22 20:03:00,64.949,64.949,64.908,64.922,110080000.0
2009-07-22 20:04:00,64.918,64.926,64.904,64.917,103450000.0
2009-07-22 20:05:00,64.925,64.925,64.904,64.916,75320000.0
2009-07-22 20:06:00,64.923,64.923,64.902,64.915,40570000.0
2009-07-22 20:07:00,64.902,64.911,64.901,64.901,31940000.0
2009-07-22 20:08:00,64.907,64.921,64.895,64.902,35640000.0
2009-07-22 20:09:00,64.916,64.916,64.893,64.9,42520000.0
2009-07-22 20:10:00,64.903,64.929,64.9,64.921,19430000.0
2009-07-22 20:11:00,64.917,64.917,64.91,64.915,42390000.0
2009-07-22 20:12:00,64.925,64.925,64.905,64.91,40860000.0
2009-07-22 20:13:00,64.901,64.915,64.901,64.902,112700000.0
2009-07-22 20:14:00,64.905,64.932,64.905,64.932,73720000.0
2009-07-22 20:15:00,64.926,64.936,64.915,64.926,67520000.0
2009-07-22 20:16:00,64.928,64.936,64.924,64.928,89190000.0
2009-07-22 20:17:00,64.923,64.944,64.923,64.934,138140000.0
2009-07-22 20:18:00,64.941,64.941,64.923,64.932,115060000.0
2009-07-22 20:19:00,64.927,64.946,64.921,64.946,151530000.0
2009-07-22 20:20:00,64.939,64.943,64.922,64.941,123450000.0
2009-07-22 20:21:00,64.944,64.944,64.923,64.938,66910000.0
2009-07-22 20:22:00,64.919,64.933,64.915,64.928,97870000.0
2009-07-22 20:23:00,64.912,64.934,64.912,64.934,82200000.0
2009-07-22 20:24:00,64.943,64.943,64.913,64.913,75520000.0
2009-07-22 20:25:00,64.927,64.931,64.913,64.913,68890000.0
2009-07-22 20:26:00,64.925,64.925,64.911,64.925,77890000.0
2009-07-22 20:27:00,64.926,64.926,64.92,64.926,22990000.0
2009-07-22 20:28:00,64.922,64.942,64.922,64.934,81330000.0
2009-07-22 20:29:00,64.912,64.938,64.912,64.926,74890000.0
2009-07-22 20:30:00,64.935,64.935,64.904,64.911,127190000.0
2009-07-22 20:31:00,64.922,64.924,64.904,64.924,94710000.0
2009-07-22 20:32:00,64.927,64.927,64.912,64.927,76590000.0
2009-07-22 20:33:00,64.922,64.922,64.884,64.908,83310000.0
2009-07-22 20:34:00,64.899,64.904,64.891,64.904,86590000.0
2009-07-22 20:35:00,64.905,64.914,64.882,64.914,48870000.0
2009-07-22 20:36:00,64.915,64.915,64.883,64.898,45780000.0
2009-07-22 20:37:00,64.888,64.895,64.883,64.895,90860000.0
2009-07-22 20:38:00,64.887,64.895,64.882,64.895,65090000.0
2009-07-22 20:39:00,64.898,64.898,64.868,64.879,11470000.0
2009-07-22 20:40:00,64.891,64.891,64.874,64.886,18640000.0
2009-07-22 20:41:00,64.896,64.898,64.873,64.894,60900000.0
2009-07-22 20:42:00,64.912,64.913,64.883,64.913,63380000.0
2009-07-22 20:43:00,64.91,64.917,64.91,64.917,86520000.0
2009-07-22 20:44:00,64.909,64.919,64.899,64.913,54430000.0
2009-07-22 20:45:00,64.918,64.918,64.89,64.891,80470000.0
2009-07-22 20:46:00,64.871,64.893,64.863,64.886,90890000.0
2009-07-22 20:47:00,64.888,64.89,64.866,64.869,122100000.0
2009-07-22 20:48:00,64.9,64.905,64.867,64.905,118190000.0
2009-07-22 20:49:00,64.889,64.906,64.875,64.892,110470000.0
2009-07-22 20:50:00,64.886,64.917,64.886,64.912,103070000.0
2009-07-22 20:51:00,64.923,64.923,64.916,64.918,32760000.0
2009-07-22 20:52:00,64.895,64.908,64.886,64.908,28140000.0
2009-07-22 20:53:00,64.895,64.911,64.89,64.89,71900000.0
2009-07-22 20:54:00,64.911,64.918,64.881,64.904,114380000.0
2009-07-22 20:55:00,64.896,64.9,64.883,64.893,67800000.0
2009-07-22 20:56:00,64.901,64.901,64.873,64.873,93360000.0
2009-07-22 20:57:00,64.891,64.9,64.874,64.9,96900000.0
2009-07-22 20:58:00,64.897,64.902,64.893,64.893,111420000.0
2009-07-22 20:59:00,64.863,64.888,64.863,64.888,83500000.0
2009-07-22 21:00:00,64.895,64.895,64.867,64.867,95300000.0
2009-07-22 21:01:00,64.877,64.905,64.872,64.905,75730000.0
2009-07-22 21:02:00,64.896,64.904,64.888,64.903,56070000.0
2009-07-22 21:03:00,64.904,64.908,64.885,64.908,142130000.0
2009-07-22 21:04:00,64.903,64.907,64.886,64.904,65390000.0
2009-07-22 21:05:00,64.908,64.919,64.899,64.899,100710000.0
2009-07-22 21:06:00,64.9,64.901,64.884,64.89,98500000.0
2009-07-22 21:07:00,64.876,64.886,64.875,64.883,87110000.0
2009-07-22 21:08:00,64.879,64.891,64.871,64.871,120570000.0
2009-07-22 21:09:00,64.885,64.885,64.872,64.881,96690000.0
2009-07-22 21:10:00,64.876,64.89,64.867,64.867,72780000.0
2009-07-22 21:11:00,64.882,64.882,64.843,64.843,60350000.0
2009-07-22 21:12:00,64.86,64.86,64.818,64.835,67080000.0
2009-07-22 21:13:00,64.825,64.834,64.812,64.834,65760000.0
2009-07-22 21:14:00,64.836,64.836,64.82,64.828,96790000.0
2009-07-22 21:15:00,64.833,64.833,64.809,64.817,64220000.0
2009-07-22 21:16:00,64.804,64.813,64.782,64.797,44780000.0
2009-07-22 21:17:00,64.799,64.813,64.786,64.813,76160000.0
2009-07-22 21:18:00,64.82,64.827,64.796,64.812,100350000.0
2009-07-22 21:19:00,64.822,64.822,64.803,64.816,78830000.0
2009-07-22 21:20:00,64.823,64.823,64.804,64.817,46750000.0
2009-07-22 21:21:00,64.825,64.825,64.798,64.817,43040000.0
2009-07-22 21:22:00,64.825,64.826,64.816,64.826,71590000.0
2009-07-22 21:23:00,64.823,64.83,64.806,64.819,87660000.0
2009-07-22 21:24:00,64.823,64.823,64.803,64.823,112340000.0
2009-07-22 21:25:00,64.806,64.811,64.805,64.809,12220000.0
2009-07-22 21:26:00,64.817,64.826,64.801,64.816,114260000.0
2009-07-22 21:27:00,64.833,64.833,64.807,64.817,106760000.0
2009-07-22 21:28:00,64.811,64.814,64.811,64.814,2450000.0
2009-07-22 21:29:00,64.827,64.829,64.816,64.825,78080000.0
2009-07-22 21:30:00,64.831,64.831,64.821,64.829,65230000.0
2009-07-22 21:31:00,64.827,64.832,64.814,64.819,47440000.0
2009-07-22 21:32:00,64.809,64.823,64.802,64.802,59820000.0
2009-07-22 21:33:00,64.824,64.824,64.803,64.817,75090000.0
2009-07-22 21:35:00,64.809,64.816,64.809,64.811,153690000.0
2009-07-22 21:36:00,64.816,64.816,64.808,64.814,121680000.0
2009-07-22 21:37:00,64.817,64.822,64.811,64.822,93540000.0
2009-07-22 21:38:00,64.82,64.827,64.819,64.821,86310000.0
2009-07-22 21:39:00,64.843,64.843,64.813,64.818,113640000.0
2009-07-22 21:41:00,64.811,64.833,64.811,64.827,96030000.0
2009-07-22 21:42:00,64.834,64.834,64.781,64.789,72700000.0
2009-07-22 21:43:00,64.772,64.797,64.772,64.792,61750000.0
2009-07-22 21:44:00,64.801,64.802,64.791,64.791,113870000.0
2009-07-22 21:45:00,64.819,64.841,64.808,64.841,169640000.0
2009-07-22 21:46:00,64.834,64.852,64.83,64.836,143910000.0
2009-07-22 21:47:00,64.828,64.839,64.821,64.821,106370000.0
2009-07-22 21:48:00,64.837,64.837,64.803,64.82,77080000.0
2009-07-22 21:49:00,64.819,64.822,64.805,64.811,101610000.0
2009-07-22 21:50:00,64.809,64.819,64.738,64.738,80270000.0
2009-07-22 21:51:00,64.817,64.817,64.734,64.775,119590000.0
2009-07-22 21:52:00,64.762,64.788,64.762,64.771,143040000.0
2009-07-22 21:53:00,64.798,64.808,64.786,64.802,130510000.0
2009-07-22 21:54:00,64.808,64.813,64.797,64.813,119560000.0
2009-07-22 21:55:00,64.804,64.815,64.791,64.815,127140000.0
2009-07-22 21:56:00,64.796,64.798,64.787,64.796,123140000.0
2009-07-22 21:57:00,64.808,64.809,64.796,64.807,64960000.0
2009-07-22 21:58:00,64.805,64.843,64.805,64.843,54110000.0
2009-07-22 21:59:00,64.841,64.848,64.795,64.799,96470000.0
2009-07-22 22:00:00,64.812,64.817,64.796,64.815,99470000.0
2009-07-22 22:01:00,64.806,64.816,64.802,64.813,83030000.0
2009-07-22 22:02:00,64.806,64.831,64.794,64.8,112230000.0
2009-07-22 22:03:00,64.817,64.817,64.769,64.769,56450000.0
2009-07-22 22:04:00,64.774,64.786,64.772,64.776,123070000.0
2009-07-22 22:05:00,64.795,64.795,64.78,64.789,90650000.0
2009-07-22 22:06:00,64.804,64.804,64.783,64.796,82060000.0
2009-07-22 22:07:00,64.794,64.794,64.78,64.78,93350000.0
2009-07-22 22:08:00,64.797,64.797,64.786,64.789,88590000.0
2009-07-22 22:09:00,64.806,64.809,64.799,64.799,107630000.0
2009-07-22 22:11:00,64.769,64.784,64.769,64.784,91580000.0
2009-07-22 22:12:00,64.795,64.795,64.769,64.778,73040000.0
2009-07-22 22:13:00,64.775,64.775,64.757,64.774,53880000.0
2009-07-22 22:14:00,64.773,64.773,64.753,64.767,56170000.0
2009-07-22 22:15:00,64.776,64.776,64.746,64.746,89780000.0
2009-07-22 22:16:00,64.749,64.758,64.726,64.735,59260000.0
2009-07-22 22:17:00,64.74,64.755,64.739,64.755,90310000.0
2009-07-22 22:18:00,64.763,64.763,64.74,64.754,105930000.0
2009-07-22 22:19:00,64.732,64.765,64.732,64.76,91500000.0
2009-07-22 22:20:00,64.752,64.762,64.736,64.749,66790000.0
2009-07-22 22:21:00,64.74,64.753,64.74,64.749,77540000.0
2009-07-22 22:22:00,64.745,64.745,64.731,64.731,97170000.0
2009-07-22 22:24:00,64.755,64.755,64.73,64.73,91460000.0
2009-07-22 22:25:00,64.745,64.753,64.731,64.753,79140000.0
2009-07-22 22:26:00,64.757,64.766,64.751,64.766,33700000.0
2009-07-22 22:27:00,64.785,64.785,64.778,64.778,91760000.0
2009-07-22 22:29:00,64.772,64.774,64.753,64.753,108580000.0
2009-07-22 22:30:00,64.781,64.79,64.779,64.779,125920000.0
2009-07-22 22:31:00,64.765,64.776,64.761,64.761,141380000.0
2009-07-22 22:32:00,64.776,64.802,64.776,64.795,116710000.0
2009-07-22 22:33:00,64.795,64.795,64.783,64.793,91470000.0
2009-07-22 22:34:00,64.81,64.812,64.807,64.808,120590000.0
2009-07-22 22:35:00,64.811,64.817,64.81,64.812,78120000.0
2009-07-22 22:36:00,64.823,64.828,64.818,64.818,81510000.0
2009-07-22 22:37:00,64.82,64.835,64.82,64.831,90640000.0
2009-07-22 22:38:00,64.837,64.839,64.834,64.838,102580000.0
2009-07-22 22:39:00,64.846,64.848,64.842,64.842,56810000.0
2009-07-22 22:40:00,64.831,64.837,64.83,64.837,100620000.0
2009-07-22 22:41:00,64.828,64.834,64.814,64.819,82880000.0
2009-07-22 22:42:00,64.814,64.82,64.79,64.813,87960000.0
2009-07-22 22:44:00,64.819,64.828,64.819,64.819,62070000.0
2009-07-22 22:45:00,64.817,64.817,64.801,64.809,8450000.0
2009-07-22 22:46:00,64.81,64.826,64.81,64.826,103110000.0
2009-07-22 22:48:00,64.825,64.825,64.813,64.818,74010000.0
2009-07-22 22:49:00,64.823,64.824,64.81,64.81,79020000.0
2009-07-22 22:50:00,64.824,64.827,64.821,64.827,64310000.0
2009-07-22 22:51:00,64.835,64.835,64.811,64.821,51020000.0
2009-07-22 22:53:00,64.825,64.825,64.81,64.81,96000000.0
2009-07-22 22:54:00,64.827,64.827,64.816,64.82,125920000.0
2009-07-22 22:55:00,64.832,64.844,64.826,64.844,67360000.0
2009-07-22 22:56:00,64.841,64.861,64.841,64.856,62790000.0
2009-07-22 22:57:00,64.855,64.863,64.844,64.844,57680000.0
2009-07-22 22:58:00,64.853,64.871,64.849,64.849,114250000.0
2009-07-22 22:59:00,64.881,64.917,64.87,64.91,130440000.0
2009-07-22 23:00:00,64.913,64.957,64.888,64.894,81220000.0
2009-07-22 23:01:00,64.879,64.904,64.879,64.89,87380000.0
2009-07-22 23:02:00,64.877,64.891,64.873,64.88,93220000.0
2009-07-22 23:03:00,64.896,64.899,64.877,64.877,117570000.0
2009-07-22 23:04:00,64.88,64.892,64.872,64.887,79950000.0
2009-07-22 23:05:00,64.87,64.87,64.867,64.868,65010000.0
2009-07-22 23:06:00,64.896,64.897,64.889,64.89,45120000.0
2009-07-22 23:08:00,64.879,64.885,64.872,64.885,76220000.0
2009-07-22 23:09:00,64.877,64.877,64.87,64.87,63140000.0
2009-07-22 23:11:00,64.878,64.88,64.877,64.878,83540000.0
2009-07-22 23:12:00,64.903,64.903,64.873,64.873,64720000.0
2009-07-22 23:13:00,64.878,64.879,64.876,64.876,61890000.0
2009-07-22 23:15:00,64.896,64.896,64.889,64.889,74510000.0
2009-07-22 23:16:00,64.869,64.873,64.859,64.859,82910000.0
2009-07-22 23:17:00,64.866,64.881,64.866,64.877,93040000.0
2009-07-22 23:18:00,64.882,64.882,64.862,64.862,39570000.0
2009-07-22 23:19:00,64.863,64.863,64.851,64.853,60050000.0
2009-07-22 23:21:00,64.884,64.889,64.882,64.882,58260000.0
2009-07-22 23:23:00,64.86,64.877,64.86,64.877,42710000.0
2009-07-22 23:24:00,64.869,64.881,64.856,64.869,133010000.0
2009-07-22 23:26:00,64.889,64.889,64.885,64.886,62910000.0
2009-07-22 23:27:00,64.877,64.878,64.875,64.876,71990000.0
2009-07-22 23:28:00,64.841,64.854,64.841,64.846,106390000.0
2009-07-22 23:29:00,64.839,64.855,64.839,64.849,105170000.0
2009-07-22 23:30:00,64.866,64.866,64.861,64.861,30270000.0
2009-07-22 23:31:00,64.858,64.859,64.856,64.856,48260000.0
2009-07-22 23:32:00,64.866,64.866,64.851,64.861,52250000.0
2009-07-22 23:33:00,64.868,64.874,64.862,64.874,16790000.0
2009-07-22 23:35:00,64.871,64.884,64.871,64.879,64610000.0
2009-07-22 23:36:00,64.868,64.869,64.867,64.867,23550000.0
2009-07-22 23:37:00,64.851,64.865,64.851,64.865,96230000.0
2009-07-22 23:38:00,64.853,64.853,64.84,64.84,91330000.0
2009-07-22 23:39:00,64.866,64.87,64.852,64.852,32160000.0
2009-07-22 23:40:00,64.847,64.85,64.847,64.849,46010000.0
2009-07-22 23:42:00,64.865,64.865,64.843,64.851,76990000.0
2009-07-22 23:43:00,64.86,64.86,64.856,64.857,101570000.0
2009-07-22 23:44:00,64.851,64.86,64.841,64.841,82090000.0
2009-07-22 23:45:00,64.865,64.865,64.842,64.85,135600000.0
2009-07-22 23:46:00,64.866,64.868,64.857,64.857,93090000.0
2009-07-22 23:47:00,64.867,64.868,64.864,64.865,53270000.0
2009-07-22 23:48:00,64.872,64.872,64.85,64.85,36290000.0
2009-07-22 23:49:00,64.858,64.875,64.858,64.875,44400000.0
2009-07-22 23:50:00,64.864,64.872,64.852,64.872,43850000.0
2009-07-22 23:51:00,64.867,64.868,64.866,64.866,30510000.0
2009-07-22 23:52:00,64.865,64.872,64.853,64.853,20780000.0
2009-07-22 23:53:00,64.865,64.865,64.852,64.852,48140000.0
2009-07-22 23:54:00,64.949,64.949,64.876,64.876,55320000.0
2009-07-22 23:55:00,64.878,64.878,64.87,64.87,53070000.0
2009-07-22 23:57:00,64.876,64.88,64.854,64.866,45460000.0
2009-07-23 00:00:00,64.864,64.865,64.844,64.865,82440000.0
2009-07-23 00:01:00,64.856,64.858,64.855,64.856,54150000.0
2009-07-23 00:02:00,64.866,64.872,64.861,64.866,43950000.0
2009-07-23 00:03:00,64.866,64.872,64.863,64.872,23940000.0
2009-07-23 00:04:00,64.863,64.881,64.859,64.87,26510000.0
2009-07-23 00:05:00,64.862,64.89,64.862,64.886,77640000.0
2009-07-23 00:06:00,64.866,64.881,64.862,64.862,63200000.0
2009-07-23 00:07:00,64.87,64.885,64.87,64.885,31780000.0
2009-07-23 00:08:00,64.877,64.877,64.871,64.877,74190000.0
2009-07-23 00:09:00,64.897,64.897,64.89,64.891,107500000.0
2009-07-23 00:10:00,64.869,64.879,64.869,64.879,64110000.0
2009-07-23 00:12:00,64.884,64.884,64.864,64.869,29070000.0
2009-07-23 00:13:00,64.86,64.868,64.86,64.868,57180000.0
2009-07-23 00:14:00,64.875,64.875,64.852,64.859,125570000.0
2009-07-23 00:15:00,64.877,64.877,64.869,64.871,74780000.0
2009-07-23 00:17:00,64.866,64.866,64.861,64.863,44190000.0
2009-07-23 00:18:00,64.86,64.867,64.859,64.866,82060000.0
2009-07-23 00:19:00,64.854,64.854,64.839,64.839,90450000.0
2009-07-23 00:21:00,64.866,64.866,64.858,64.858,76800000.0
2009-07-23 00:24:00,64.867,64.868,64.861,64.862,90110000.0
2009-07-23 00:25:00,64.851,64.853,64.839,64.847,88380000.0
2009-07-23 00:26:00,64.861,64.861,64.84,64.844,78840000.0
2009-07-23 00:27:00,64.863,64.863,64.85,64.85,57940000.0
2009-07-23 00:28:00,64.841,64.854,64.841,64.846,107020000.0
2009-07-23 00:29:00,64.857,64.857,64.851,64.851,76300000.0
2009-07-23 00:30:00,64.856,64.856,64.841,64.841,87270000.0
2009-07-23 00:31:00,64.852,64.855,64.85,64.85,10710000.0
2009-07-23 00:32:00,64.858,64.862,64.851,64.859,78240000.0
2009-07-23 00:33:00,64.856,64.856,64.845,64.848,77740000.0
2009-07-23 00:34:00,64.855,64.855,64.841,64.848,62890000.0
2009-07-23 00:35:00,64.837,64.84,64.83,64.83,97440000.0
2009-07-23 00:36:00,64.842,64.854,64.842,64.849,70330000.0
2009-07-23 00:37:00,64.855,64.856,64.845,64.848,87420000.0
2009-07-23 00:38:00,64.857,64.864,64.844,64.849,68960000.0
2009-07-23 00:39:00,64.843,64.861,64.836,64.861,129700000.0
2009-07-23 00:41:00,64.869,64.87,64.866,64.868,93610000.0
2009-07-23 00:42:00,64.855,64.855,64.842,64.848,60620000.0
2009-07-23 00:43:00,64.857,64.857,64.837,64.839,100240000.0
2009-07-23 00:44:00,64.819,64.82,64.817,64.819,73300000.0
2009-07-23 00:45:00,64.841,64.841,64.815,64.819,51300000.0
2009-07-23 00:46:00,64.808,64.826,64.804,64.826,22040000.0
2009-07-23 00:47:00,64.819,64.826,64.819,64.826,75050000.0
2009-07-23 00:48:00,64.836,64.836,64.83,64.83,42540000.0
2009-07-23 00:49:00,64.815,64.817,64.81,64.81,105380000.0
2009-07-23 00:50:00,64.82,64.831,64.811,64.811,130000000.0
2009-07-23 00:51:00,64.849,64.849,64.811,64.826,53480000.0
2009-07-23 00:52:00,64.814,64.84,64.814,64.828,63470000.0
2009-07-23 00:53:00,64.835,64.843,64.818,64.832,57730000.0
2009-07-23 00:54:00,64.842,64.847,64.839,64.841,118130000.0
2009-07-23 00:55:00,64.847,64.847,64.841,64.841,45820000.0
2009-07-23 00:56:00,64.845,64.847,64.839,64.839,56850000.0
2009-07-23 00:57:00,64.857,64.86,64.852,64.86,44030000.0
2009-07-23 00:58:00,64.847,64.847,64.841,64.846,71070000.0
2009-07-23 00:59:00,64.839,64.846,64.839,64.84,70560000.0
2009-07-23 01:00:00,64.865,64.865,64.85,64.857,55900000.0
2009-07-23 01:01:00,64.83,64.845,64.822,64.845,55100000.0
2009-07-23 01:03:00,64.859,64.859,64.842,64.845,52260000.0
2009-07-23 01:04:00,64.837,64.845,64.836,64.836,41950000.0
2009-07-23 01:05:00,64.839,64.839,64.812,64.834,43670000.0
2009-07-23 01:06:00,64.842,64.842,64.82,64.82,100230000.0
2009-07-23 01:07:00,64.81,64.827,64.808,64.808,150870000.0
2009-07-23 01:08:00,64.815,64.82,64.815,64.819,85890000.0
2009-07-23 01:09:00,64.825,64.825,64.806,64.808,79290000.0
2009-07-23 01:10:00,64.827,64.827,64.813,64.818,60370000.0
2009-07-23 01:11:00,64.827,64.829,64.827,64.829,32490000.0
2009-07-23 01:12:00,64.836,64.836,64.83,64.83,47230000.0
2009-07-23 01:13:00,64.821,64.831,64.814,64.827,85780000.0
2009-07-23 01:14:00,64.823,64.848,64.823,64.837,107460000.0
2009-07-23 01:15:00,64.843,64.847,64.839,64.847,36440000.0
2009-07-23 01:16:00,64.836,64.845,64.816,64.819,35140000.0
2009-07-23 01:17:00,64.81,64.815,64.81,64.811,29350000.0
2009-07-23 01:18:00,64.812,64.827,64.812,64.827,42120000.0
2009-07-23 01:19:00,64.827,64.836,64.817,64.827,61600000.0
2009-07-23 01:20:00,64.822,64.835,64.815,64.835,74690000.0
2009-07-23 01:21:00,64.826,64.826,64.809,64.818,136770000.0
2009-07-23 01:22:00,64.808,64.81,64.806,64.809,82340000.0
2009-07-23 01:23:00,64.827,64.829,64.826,64.828,101570000.0
2009-07-23 01:24:00,64.835,64.844,64.825,64.844,112610000.0
2009-07-23 01:25:00,64.839,64.839,64.818,64.829,86910000.0
2009-07-23 01:26:00,64.833,64.833,64.792,64.792,83670000.0
2009-07-23 01:27:00,64.798,64.803,64.79,64.797,38330000.0
2009-07-23 01:28:00,64.808,64.825,64.808,64.825,30430000.0
2009-07-23 01:29:00,64.833,64.838,64.812,64.827,39080000.0
2009-07-23 01:30:00,64.844,64.844,64.831,64.831,45230000.0
2009-07-23 01:32:00,64.808,64.809,64.807,64.808,40320000.0
2009-07-23 01:33:00,64.827,64.827,64.82,64.821,42070000.0
2009-07-23 01:35:00,64.834,64.845,64.827,64.845,71520000.0
2009-07-23 01:36:00,64.836,64.836,64.822,64.826,70890000.0
2009-07-23 01:37:00,64.819,64.834,64.819,64.834,84260000.0
2009-07-23 01:38:00,64.844,64.85,64.823,64.846,116600000.0
2009-07-23 01:39:00,64.834,64.843,64.819,64.824,107590000.0
2009-07-23 01:40:00,64.828,64.829,64.824,64.828,148340000.0
2009-07-23 01:41:00,64.805,64.814,64.798,64.798,123290000.0
2009-07-23 01:42:00,64.833,64.833,64.813,64.818,70750000.0
2009-07-23 01:43:00,64.817,64.823,64.806,64.816,81720000.0
2009-07-23 01:44:00,64.809,64.815,64.804,64.81,75420000.0
2009-07-23 01:45:00,64.817,64.817,64.803,64.816,81950000.0
2009-07-23 01:46:00,64.8,64.813,64.8,64.81,69880000.0
2009-07-23 01:47:00,64.792,64.813,64.792,64.801,82740000.0
2009-07-23 01:48:00,64.822,64.822,64.794,64.808,23490000.0
2009-07-23 01:49:00,64.798,64.804,64.791,64.803,72620000.0
2009-07-23 01:50:00,64.792,64.808,64.792,64.806,74370000.0
2009-07-23 01:51:00,64.817,64.817,64.801,64.801,121880000.0
2009-07-23 01:52:00,64.808,64.81,64.806,64.809,89880000.0
2009-07-23 01:53:00,64.819,64.82,64.817,64.82,78250000.0
2009-07-23 01:54:00,64.808,64.814,64.803,64.814,76580000.0
2009-07-23 01:55:00,64.809,64.815,64.801,64.808,82600000.0
2009-07-23 01:56:00,64.814,64.82,64.803,64.817,49820000.0
2009-07-23 01:57:00,64.832,64.86,64.823,64.823,44020000.0
2009-07-23 01:58:00,64.836,64.836,64.828,64.836,84030000.0
2009-07-23 02:01:00,64.828,64.836,64.827,64.836,58630000.0
2009-07-23 02:02:00,64.856,64.864,64.837,64.849,80360000.0
2009-07-23 02:03:00,64.85,64.861,64.829,64.833,73770000.0
2009-07-23 02:04:00,64.849,64.858,64.825,64.849,64310000.0
2009-07-23 02:05:00,64.841,64.861,64.838,64.861,64920000.0
2009-07-23 02:06:00,64.87,64.904,64.867,64.904,68190000.0
2009-07-23 02:07:00,64.904,64.913,64.886,64.913,23700000.0
2009-07-23 02:08:00,64.901,64.915,64.892,64.915,71030000.0
2009-07-23 02:09:00,64.896,64.913,64.889,64.897,65250000.0
2009-07-23 02:10:00,64.893,64.914,64.893,64.914,111080000.0
2009-07-23 02:11:00,64.892,64.921,64.892,64.893,81000000.0
2009-07-23 02:12:00,64.899,64.917,64.887,64.917,62050000.0
2009-07-23 02:13:00,64.902,64.92,64.897,64.907,68300000.0
2009-07-23 02:14:00,64.901,64.925,64.901,64.925,79590000.0
2009-07-23 02:15:00,64.915,64.934,64.905,64.934,41630000.0
2009-07-23 02:16:00,64.934,64.94,64.91,64.913,38620000.0
2009-07-23 02:17:00,64.921,64.942,64.921,64.938,73170000.0
2009-07-23 02:18:00,64.937,64.94,64.937,64.939,60130000.0
2009-07-23 02:19:00,64.932,64.94,64.927,64.937,10720000.0
2009-07-23 02:20:00,64.933,64.936,64.917,64.936,12600000.0
2009-07-23 02:21:00,64.933,64.933,64.906,64.926,74730000.0
2009-07-23 02:22:00,64.902,64.923,64.902,64.916,62620000.0
2009-07-23 02:23:00,64.905,64.905,64.89,64.89,65890000.0
2009-07-23 02:24:00,64.894,64.899,64.876,64.889,67000000.0
2009-07-23 02:25:00,64.895,64.895,64.888,64.888,21100000.0
2009-07-23 02:26:00,64.891,64.902,64.883,64.895,72220000.0
2009-07-23 02:27:00,64.858,64.872,64.846,64.872,61780000.0
2009-07-23 02:28:00,64.863,64.888,64.863,64.887,106220000.0
2009-07-23 02:29:00,64.872,64.893,64.872,64.886,84370000.0
2009-07-23 02:30:00,64.864,64.894,64.864,64.894,65290000.0
2009-07-23 02:31:00,64.871,64.887,64.871,64.883,69130000.0
2009-07-23 02:33:00,64.88,64.892,64.88,64.892,44370000.0
2009-07-23 02:34:00,64.906,64.909,64.88,64.89,39160000.0
2009-07-23 02:35:00,64.904,64.904,64.882,64.896,77090000.0
2009-07-23 02:36:00,64.89,64.906,64.884,64.906,59510000.0
2009-07-23 02:37:00,64.904,64.904,64.884,64.887,12260000.0
2009-07-23 02:38:00,64.882,64.895,64.882,64.895,66300000.0
2009-07-23 02:39:00,64.898,64.9,64.896,64.897,72210000.0
2009-07-23 02:40:00,64.889,64.904,64.889,64.904,21250000.0
2009-07-23 02:41:00,64.914,64.914,64.895,64.908,69090000.0
2009-07-23 02:42:00,64.9,64.911,64.891,64.891,63340000.0
2009-07-23 02:43:00,64.912,64.912,64.884,64.89,107650000.0
2009-07-23 02:44:00,64.901,64.924,64.901,64.924,82130000.0
2009-07-23 02:45:00,64.917,64.931,64.901,64.923,66380000.0
2009-07-23 02:46:00,64.903,64.919,64.893,64.907,66900000.0
2009-07-23 02:47:00,64.893,64.91,64.892,64.892,78030000.0
2009-07-23 02:48:00,64.904,64.904,64.886,64.888,40970000.0
2009-07-23 02:49:00,64.885,64.911,64.885,64.898,38800000.0
2009-07-23 02:50:00,64.912,64.932,64.906,64.926,74920000.0
2009-07-23 02:51:00,64.914,64.922,64.895,64.917,53490000.0
2009-07-23 02:52:00,64.927,64.94,64.923,64.94,11130000.0
2009-07-23 02:53:00,64.925,64.954,64.925,64.938,68130000.0
2009-07-23 02:54:00,64.945,64.953,64.915,64.923,109540000.0
2009-07-23 02:55:00,64.938,64.95,64.926,64.938,79990000.0
2009-07-23 02:56:00,64.914,64.939,64.914,64.927,70350000.0
2009-07-23 02:57:00,64.922,64.932,64.915,64.932,67350000.0
2009-07-23 02:58:00,64.929,64.943,64.916,64.928,78720000.0
2009-07-23 02:59:00,64.915,64.958,64.915,64.958,44710000.0
2009-07-23 03:00:00,64.961,64.961,64.933,64.947,39960000.0
2009-07-23 03:01:00,64.953,64.953,64.916,64.943,76930000.0
2009-07-23 03:02:00,64.93,64.944,64.922,64.944,57550000.0
2009-07-23 03:03:00,64.949,64.952,64.937,64.938,11660000.0
2009-07-23 03:04:00,64.928,64.939,64.917,64.928,41670000.0
2009-07-23 03:05:00,64.943,64.963,64.935,64.963,80910000.0
2009-07-23 03:06:00,64.939,64.953,64.935,64.941,58530000.0
2009-07-23 03:07:00,64.951,64.96,64.942,64.959,17280000.0
2009-07-23 03:08:00,64.946,64.964,64.935,64.955,87460000.0
2009-07-23 03:09:00,64.947,64.971,64.947,64.962,68620000.0
2009-07-23 03:10:00,64.951,64.984,64.951,64.984,65440000.0
2009-07-23 03:11:00,64.976,64.98,64.953,64.959,76830000.0
2009-07-23 03:12:00,64.952,64.98,64.952,64.966,42380000.0
2009-07-23 03:13:00,64.968,65.0,64.957,64.973,38380000.0
2009-07-23 03:14:00,64.988,64.989,64.966,64.98,77400000.0
2009-07-23 03:15:00,64.977,64.993,64.968,64.979,56040000.0
2009-07-23 03:16:00,64.974,64.999,64.974,64.999,7320000.0
2009-07-23 03:17:00,65.0,65.011,64.975,64.997,64910000.0
2009-07-23 03:18:00,64.988,65.0,64.977,64.994,63150000.0
2009-07-23 03:19:00,64.992,65.012,64.983,64.998,78070000.0
2009-07-23 03:20:00,65.004,65.004,64.972,64.984,43130000.0
2009-07-23 03:21:00,64.99,65.003,64.983,65.003,38760000.0
2009-07-23 03:22:00,64.997,65.003,64.968,65.003,79330000.0
2009-07-23 03:23:00,64.988,64.995,64.959,64.978,59610000.0
2009-07-23 03:24:00,64.981,64.984,64.958,64.974,16920000.0
2009-07-23 03:25:00,64.958,64.966,64.952,64.959,81110000.0
2009-07-23 03:26:00,64.953,64.98,64.953,64.976,38910000.0
2009-07-23 03:27:00,64.953,64.983,64.953,64.983,41190000.0
2009-07-23 03:28:00,64.962,65.01,64.961,65.002,75020000.0
2009-07-23 03:29:00,65.007,65.014,65.003,65.01,55270000.0
2009-07-23 03:30:00,65.015,65.039,65.009,65.038,13420000.0
2009-07-23 03:31:00,65.055,65.055,65.034,65.038,12210000.0
2009-07-23 03:32:00,65.031,65.07,65.031,65.066,55530000.0
2009-07-23 03:33:00,65.046,65.067,65.043,65.052,14680000.0
2009-07-23 03:34:00,65.059,65.073,65.041,65.06,70480000.0
2009-07-23 03:35:00,65.056,65.06,65.037,65.056,57250000.0
2009-07-23 03:36:00,65.045,65.05,65.038,65.047,13170000.0
2009-07-23 03:37:00,65.019,65.032,65.019,65.028,41580000.0
2009-07-23 03:38:00,65.02,65.038,65.014,65.014,72760000.0
2009-07-23 03:39:00,65.021,65.045,65.021,65.036,55820000.0
2009-07-23 03:40:00,65.021,65.048,65.021,65.048,4510000.0
2009-07-23 03:41:00,65.034,65.046,65.029,65.046,14460000.0
2009-07-23 03:42:00,65.047,65.047,65.015,65.03,39090000.0
2009-07-23 03:43:00,65.027,65.041,65.014,65.019,74140000.0
2009-07-23 03:44:00,65.027,65.041,65.016,65.028,59280000.0
2009-07-23 03:45:00,65.042,65.042,65.027,65.032,9020000.0
2009-07-23 03:46:00,65.048,65.051,65.027,65.037,25670000.0
2009-07-23 03:47:00,65.032,65.053,65.032,65.049,65270000.0
2009-07-23 03:48:00,65.046,65.061,65.027,65.045,68590000.0
2009-07-23 03:49:00,65.023,65.051,65.023,65.03,116350000.0
2009-07-23 03:50:00,65.039,65.05,65.033,65.046,78980000.0
2009-07-23 03:51:00,65.034,65.052,65.031,65.031,66690000.0
2009-07-23 03:52:00,65.041,65.065,65.041,65.048,66600000.0
2009-07-23 03:53:00,65.035,65.066,65.035,65.05,75270000.0
2009-07-23 03:54:00,65.062,65.081,65.056,65.081,45350000.0
2009-07-23 03:55:00,65.06,65.081,65.054,65.075,39440000.0
2009-07-23 03:56:00,65.086,65.094,65.065,65.088,76850000.0
2009-07-23 03:57:00,65.101,65.153,65.087,65.145,57170000.0
2009-07-23 03:58:00,65.145,65.152,65.135,65.152,13750000.0
2009-07-23 03:59:00,65.136,65.206,65.136,65.179,59410000.0
2009-07-23 04:00:00,65.188,65.199,65.181,65.192,12970000.0
2009-07-23 04:01:00,65.187,65.282,65.187,65.267,64900000.0
2009-07-23 04:02:00,65.264,65.27,65.228,65.235,79270000.0
2009-07-23 04:03:00,65.252,65.252,65.206,65.219,69200000.0
2009-07-23 04:04:00,65.209,65.232,65.198,65.228,68000000.0
2009-07-23 04:05:00,65.231,65.231,65.197,65.228,61540000.0
2009-07-23 04:06:00,65.226,65.249,65.209,65.249,60870000.0
2009-07-23 04:07:00,65.257,65.295,65.253,65.288,20200000.0
2009-07-23 04:08:00,65.289,65.321,65.288,65.306,72400000.0
2009-07-23 04:09:00,65.303,65.303,65.256,65.278,60750000.0
2009-07-23 04:10:00,65.259,65.273,65.244,65.273,113440000.0
2009-07-23 04:11:00,65.273,65.326,65.269,65.298,82700000.0
2009-07-23 04:12:00,65.291,65.321,65.276,65.292,64820000.0
2009-07-23 04:13:00,65.284,65.293,65.269,65.27,63140000.0
2009-07-23 04:14:00,65.277,65.279,65.249,65.274,78470000.0
2009-07-23 04:15:00,65.265,65.271,65.244,65.261,41770000.0
2009-07-23 04:16:00,65.253,65.271,65.244,65.264,41930000.0
2009-07-23 04:17:00,65.258,65.27,65.243,65.265,80200000.0
2009-07-23 04:18:00,65.253,65.263,65.237,65.263,59660000.0
2009-07-23 04:19:00,65.264,65.273,65.264,65.269,13140000.0
2009-07-23 04:20:00,65.284,65.286,65.266,65.286,61890000.0
2009-07-23 04:21:00,65.282,65.282,65.266,65.272,6770000.0
2009-07-23 04:22:00,65.278,65.282,65.247,65.257,108820000.0
2009-07-23 04:23:00,65.262,65.28,65.249,65.28,81470000.0
2009-07-23 04:24:00,65.262,65.305,65.262,65.305,65060000.0
2009-07-23 04:25:00,65.294,65.294,65.269,65.279,65950000.0
2009-07-23 04:26:00,65.271,65.272,65.263,65.268,79900000.0
2009-07-23 04:27:00,65.267,65.281,65.256,65.258,46410000.0
2009-07-23 04:28:00,65.251,65.27,65.247,65.262,43570000.0
2009-07-23 04:29:00,65.236,65.262,65.226,65.238,79310000.0
2009-07-23 04:30:00,65.23,65.273,65.226,65.265,57410000.0
2009-07-23 04:31:00,65.268,65.289,65.268,65.272,11450000.0
2009-07-23 04:32:00,65.271,65.284,65.265,65.284,73460000.0
2009-07-23 04:33:00,65.277,65.282,65.267,65.277,58290000.0
2009-07-23 04:34:00,65.261,65.284,65.261,65.264,10750000.0
2009-07-23 04:35:00,65.274,65.281,65.244,65.273,79040000.0
2009-07-23 04:36:00,65.267,65.267,65.259,65.259,57390000.0
2009-07-23 04:37:00,65.276,65.297,65.276,65.291,10180000.0
2009-07-23 04:38:00,65.286,65.286,65.271,65.271,40270000.0
2009-07-23 04:39:00,65.284,65.291,65.271,65.278,42110000.0
2009-07-23 04:40:00,65.261,65.276,65.261,65.268,76620000.0
2009-07-23 04:41:00,65.249,65.266,65.249,65.266,65220000.0
2009-07-23 04:42:00,65.254,65.255,65.248,65.248,5080000.0
2009-07-23 04:43:00,65.255,65.275,65.255,65.265,15080000.0
2009-07-23 04:44:00,65.265,65.283,65.254,65.254,59790000.0
2009-07-23 04:45:00,65.269,65.275,65.26,65.261,15640000.0
2009-07-23 04:46:00,65.28,65.284,65.272,65.275,10750000.0
2009-07-23 04:47:00,65.277,65.305,65.273,65.305,7880000.0
2009-07-23 04:48:00,65.297,65.368,65.297,65.361,111370000.0
2009-07-23 04:49:00,65.342,65.383,65.342,65.343,81840000.0
2009-07-23 04:50:00,65.351,65.37,65.338,65.358,64830000.0
2009-07-23 04:51:00,65.367,65.371,65.346,65.368,65410000.0
2009-07-23 04:52:00,65.361,65.372,65.352,65.365,74300000.0
2009-07-23 04:53:00,65.356,65.36,65.326,65.351,43630000.0
2009-07-23 04:54:00,65.345,65.354,65.336,65.348,35930000.0
2009-07-23 04:55:00,65.332,65.361,65.332,65.354,71650000.0
2009-07-23 04:56:00,65.34,65.361,65.337,65.355,57770000.0
2009-07-23 04:57:00,65.344,65.357,65.339,65.341,15350000.0
2009-07-23 04:58:00,65.363,65.363,65.332,65.332,63670000.0
2009-07-23 04:59:00,65.355,65.355,65.335,65.348,61860000.0
2009-07-23 05:00:00,65.343,65.386,65.343,65.366,109830000.0
2009-07-23 05:01:00,65.341,65.361,65.332,65.348,88070000.0
2009-07-23 05:02:00,65.344,65.373,65.344,65.369,65320000.0
2009-07-23 05:03:00,65.365,65.372,65.346,65.366,64010000.0
2009-07-23 05:04:00,65.357,65.365,65.35,65.365,72970000.0
2009-07-23 05:05:00,65.369,65.392,65.354,65.377,42560000.0
2009-07-23 05:06:00,65.365,65.374,65.351,65.351,44320000.0
2009-07-23 05:07:00,65.36,65.372,65.353,65.366,76920000.0
2009-07-23 05:08:00,65.351,65.351,65.328,65.341,60560000.0
2009-07-23 05:09:00,65.34,65.34,65.311,65.324,10580000.0
2009-07-23 05:10:00,65.317,65.326,65.312,65.312,78500000.0
2009-07-23 05:11:00,65.318,65.325,65.314,65.319,73190000.0
2009-07-23 05:12:00,65.311,65.327,65.311,65.327,67900000.0
2009-07-23 05:13:00,65.325,65.325,65.297,65.298,60140000.0
2009-07-23 05:14:00,65.312,65.312,65.286,65.289,73190000.0
2009-07-23 05:15:00,65.304,65.304,65.283,65.296,22590000.0
2009-07-23 05:16:00,65.307,65.314,65.29,65.314,67730000.0
2009-07-23 05:17:00,65.318,65.333,65.306,65.326,65460000.0
2009-07-23 05:18:00,65.329,65.33,65.313,65.318,114270000.0
2009-07-23 05:19:00,65.311,65.324,65.305,65.324,79550000.0
2009-07-23 05:20:00,65.315,65.315,65.295,65.315,64550000.0
2009-07-23 05:21:00,65.305,65.314,65.298,65.308,64600000.0
2009-07-23 05:22:00,65.308,65.311,65.293,65.297,77990000.0
2009-07-23 05:23:00,65.299,65.299,65.253,65.253,43120000.0
2009-07-23 05:24:00,65.261,65.275,65.261,65.275,40030000.0
2009-07-23 05:25:00,65.26,65.273,65.255,65.265,78450000.0
2009-07-23 05:26:00,65.265,65.273,65.253,65.261,63580000.0
2009-07-23 05:27:00,65.265,65.272,65.263,65.269,9210000.0
2009-07-23 05:28:00,65.269,65.29,65.269,65.29,5070000.0
2009-07-23 05:29:00,65.295,65.31,65.286,65.298,80470000.0
2009-07-23 05:30:00,65.294,65.314,65.294,65.314,71490000.0
2009-07-23 05:31:00,65.313,65.343,65.313,65.318,66360000.0
2009-07-23 05:32:00,65.328,65.342,65.324,65.324,73400000.0
2009-07-23 05:33:00,65.327,65.349,65.315,65.32,47800000.0
2009-07-23 05:34:00,65.321,65.343,65.321,65.343,39300000.0
2009-07-23 05:35:00,65.346,65.351,65.333,65.343,72030000.0
2009-07-23 05:36:00,65.339,65.355,65.335,65.347,58420000.0
2009-07-23 05:37:00,65.34,65.343,65.331,65.331,6770000.0
2009-07-23 05:38:00,65.335,65.343,65.317,65.322,58980000.0
2009-07-23 05:39:00,65.309,65.314,65.296,65.305,10150000.0
2009-07-23 05:40:00,65.303,65.303,65.274,65.278,41010000.0
2009-07-23 05:41:00,65.29,65.321,65.288,65.314,76480000.0
2009-07-23 05:42:00,65.312,65.312,65.289,65.298,58510000.0
2009-07-23 05:43:00,65.301,65.301,65.279,65.288,11090000.0
2009-07-23 05:44:00,65.28,65.304,65.28,65.304,75010000.0
2009-07-23 05:45:00,65.291,65.322,65.291,65.315,55290000.0
2009-07-23 05:46:00,65.309,65.316,65.309,65.316,5450000.0
2009-07-23 05:47:00,65.302,65.314,65.302,65.314,38140000.0
2009-07-23 05:48:00,65.301,65.324,65.301,65.324,39390000.0
2009-07-23 05:49:00,65.314,65.319,65.29,65.293,95290000.0
2009-07-23 05:50:00,65.276,65.297,65.268,65.297,67650000.0
2009-07-23 05:51:00,65.305,65.305,65.284,65.295,62610000.0
2009-07-23 05:52:00,65.296,65.315,65.295,65.306,77640000.0
2009-07-23 05:53:00,65.303,65.324,65.303,65.31,116140000.0
2009-07-23 05:54:00,65.305,65.314,65.301,65.305,97680000.0
2009-07-23 05:55:00,65.306,65.313,65.295,65.304,123060000.0
2009-07-23 05:56:00,65.28,65.307,65.28,65.3,112050000.0
2009-07-23 05:57:00,65.278,65.301,65.273,65.295,58940000.0
2009-07-23 05:58:00,65.313,65.323,65.296,65.308,75220000.0
2009-07-23 05:59:00,65.304,65.304,65.291,65.298,68990000.0
2009-07-23 06:00:00,65.302,65.323,65.302,65.319,62840000.0
2009-07-23 06:01:00,65.318,65.324,65.313,65.318,60280000.0
2009-07-23 06:02:00,65.308,65.319,65.289,65.289,64070000.0
2009-07-23 06:03:00,65.282,65.298,65.276,65.288,20290000.0
2009-07-23 06:04:00,65.295,65.295,65.272,65.292,67070000.0
2009-07-23 06:05:00,65.27,65.285,65.27,65.285,68060000.0
2009-07-23 06:06:00,65.272,65.295,65.272,65.295,120950000.0
2009-07-23 06:07:00,65.294,65.294,65.267,65.28,76690000.0
2009-07-23 06:08:00,65.255,65.271,65.237,65.237,65230000.0
2009-07-23 06:09:00,65.244,65.261,65.244,65.261,71880000.0
2009-07-23 06:10:00,65.266,65.267,65.257,65.257,83100000.0
2009-07-23 06:11:00,65.257,65.26,65.256,65.256,43300000.0
2009-07-23 06:12:00,65.26,65.272,65.26,65.268,40770000.0
2009-07-23 06:13:00,65.284,65.284,65.251,65.251,76160000.0
2009-07-23 06:14:00,65.257,65.274,65.254,65.265,57410000.0
2009-07-23 06:15:00,65.26,65.262,65.246,65.246,7890000.0
2009-07-23 06:16:00,65.259,65.261,65.249,65.254,10190000.0
2009-07-23 06:17:00,65.253,65.263,65.253,65.26,67050000.0
2009-07-23 06:18:00,65.263,65.263,65.245,65.262,63880000.0
2009-07-23 06:19:00,65.269,65.27,65.248,65.257,77510000.0
2009-07-23 06:20:00,65.265,65.265,65.249,65.257,44750000.0
2009-07-23 06:21:00,65.25,65.257,65.25,65.257,39360000.0
2009-07-23 06:22:00,65.259,65.271,65.251,65.266,74440000.0
2009-07-23 06:23:00,65.268,65.284,65.266,65.284,56020000.0
2009-07-23 06:24:00,65.27,65.28,65.268,65.28,8630000.0
2009-07-23 06:25:00,65.275,65.275,65.254,65.259,10900000.0
2009-07-23 06:26:00,65.269,65.271,65.253,65.255,105370000.0
2009-07-23 06:27:00,65.247,65.263,65.247,65.257,64330000.0
2009-07-23 06:28:00,65.267,65.272,65.255,65.266,76470000.0
2009-07-23 06:29:00,65.27,65.282,65.263,65.271,72510000.0
2009-07-23 06:30:00,65.269,65.282,65.264,65.279,61710000.0
2009-07-23 06:31:00,65.269,65.275,65.261,65.261,62540000.0
2009-07-23 06:32:00,65.268,65.274,65.254,65.274,65180000.0
2009-07-23 06:33:00,65.27,65.279,65.264,65.277,20480000.0
2009-07-23 06:34:00,65.267,65.271,65.256,65.259,69620000.0
2009-07-23 06:35:00,65.268,65.275,65.261,65.275,67180000.0
2009-07-23 06:36:00,65.279,65.292,65.274,65.286,109200000.0
2009-07-23 06:37:00,65.296,65.304,65.291,65.299,84230000.0
2009-07-23 06:38:00,65.299,65.312,65.294,65.308,65480000.0
2009-07-23 06:39:00,65.309,65.315,65.294,65.308,68870000.0
2009-07-23 06:40:00,65.293,65.303,65.293,65.298,81100000.0
2009-07-23 06:41:00,65.313,65.313,65.302,65.313,39350000.0
2009-07-23 06:42:00,65.299,65.313,65.284,65.305,35910000.0
2009-07-23 06:43:00,65.308,65.309,65.307,65.308,78720000.0
2009-07-23 06:44:00,65.279,65.303,65.275,65.287,55750000.0
2009-07-23 06:45:00,65.279,65.283,65.268,65.276,11460000.0
2009-07-23 06:46:00,65.284,65.291,65.277,65.281,11650000.0
2009-07-23 06:47:00,65.261,65.285,65.261,65.274,43430000.0
2009-07-23 06:48:00,65.29,65.303,65.277,65.297,43810000.0
2009-07-23 06:49:00,65.294,65.294,65.272,65.281,74130000.0
2009-07-23 06:50:00,65.269,65.294,65.269,65.284,58200000.0
2009-07-23 06:51:00,65.276,65.293,65.276,65.286,17270000.0
2009-07-23 06:52:00,65.279,65.291,65.271,65.283,101670000.0
2009-07-23 06:53:00,65.298,65.312,65.287,65.299,61680000.0
2009-07-23 06:54:00,65.291,65.305,65.291,65.304,54700000.0
2009-07-23 06:55:00,65.3,65.315,65.292,65.305,75470000.0
2009-07-23 06:56:00,65.306,65.311,65.292,65.3,108920000.0
2009-07-23 06:57:00,65.296,65.307,65.295,65.295,94670000.0
2009-07-23 06:58:00,65.307,65.313,65.298,65.307,126800000.0
2009-07-23 06:59:00,65.302,65.315,65.302,65.312,104260000.0
2009-07-23 07:00:00,65.307,65.315,65.306,65.308,61140000.0
2009-07-23 07:01:00,65.32,65.333,65.316,65.321,73700000.0
2009-07-23 07:02:00,65.326,65.336,65.313,65.326,74100000.0
2009-07-23 07:04:00,65.329,65.334,65.32,65.334,69510000.0
2009-07-23 07:05:00,65.348,65.352,65.334,65.347,76530000.0
2009-07-23 07:06:00,65.342,65.36,65.332,65.36,23290000.0
2009-07-23 07:07:00,65.35,65.363,65.342,65.363,80320000.0
2009-07-23 07:08:00,65.366,65.368,65.359,65.368,73790000.0
2009-07-23 07:09:00,65.35,65.361,65.333,65.355,122870000.0
2009-07-23 07:10:00,65.351,65.366,65.351,65.356,88580000.0
2009-07-23 07:11:00,65.359,65.363,65.352,65.357,75710000.0
2009-07-23 07:12:00,65.357,65.381,65.347,65.366,72110000.0
2009-07-23 07:13:00,65.359,65.361,65.35,65.358,82150000.0
2009-07-23 07:14:00,65.337,65.351,65.325,65.338,46800000.0
2009-07-23 07:15:00,65.348,65.354,65.333,65.339,42120000.0
2009-07-23 07:16:00,65.329,65.354,65.329,65.346,83330000.0
2009-07-23 07:17:00,65.335,65.344,65.322,65.338,67400000.0
2009-07-23 07:18:00,65.333,65.339,65.326,65.326,12590000.0
2009-07-23 07:19:00,65.323,65.342,65.323,65.335,20730000.0
2009-07-23 07:20:00,65.328,65.341,65.32,65.32,76920000.0
2009-07-23 07:21:00,65.328,65.343,65.321,65.33,73290000.0
2009-07-23 07:22:00,65.321,65.341,65.321,65.336,126530000.0
2009-07-23 07:23:00,65.345,65.345,65.324,65.33,87740000.0
2009-07-23 07:24:00,65.342,65.356,65.342,65.356,76470000.0
2009-07-23 07:25:00,65.356,65.362,65.346,65.362,69990000.0
2009-07-23 07:26:00,65.351,65.366,65.351,65.365,85410000.0
2009-07-23 07:27:00,65.362,65.362,65.339,65.353,46620000.0
2009-07-23 07:28:00,65.357,65.364,65.34,65.35,42680000.0
2009-07-23 07:29:00,65.348,65.353,65.343,65.348,85900000.0
2009-07-23 07:30:00,65.352,65.352,65.324,65.338,71070000.0
2009-07-23 07:31:00,65.342,65.342,65.328,65.329,11490000.0
2009-07-23 07:32:00,65.337,65.343,65.331,65.337,48310000.0
2009-07-23 07:33:00,65.331,65.344,65.331,65.344,39360000.0
2009-07-23 07:34:00,65.331,65.346,65.331,65.346,81470000.0
2009-07-23 07:35:00,65.344,65.344,65.316,65.336,64910000.0
2009-07-23 07:36:00,65.322,65.327,65.319,65.327,10330000.0
2009-07-23 07:37:00,65.336,65.336,65.323,65.328,13940000.0
2009-07-23 07:38:00,65.34,65.36,65.34,65.359,7520000.0
2009-07-23 07:39:00,65.352,65.364,65.343,65.343,7700000.0
2009-07-23 07:40:00,65.351,65.351,65.329,65.336,18960000.0
2009-07-23 07:41:00,65.343,65.351,65.336,65.351,7940000.0
2009-07-23 07:42:00,65.343,65.348,65.33,65.338,18400000.0
2009-07-23 07:43:00,65.338,65.342,65.318,65.342,14830000.0
2009-07-23 07:44:00,65.324,65.339,65.324,65.33,11310000.0
2009-07-23 07:45:00,65.316,65.328,65.312,65.32,10710000.0
2009-07-23 07:46:00,65.325,65.334,65.315,65.334,12490000.0
2009-07-23 07:47:00,65.322,65.336,65.315,65.315,10560000.0
2009-07-23 07:48:00,65.316,65.331,65.305,65.32,18230000.0
2009-07-23 07:49:00,65.327,65.327,65.309,65.316,9580000.0
2009-07-23 07:50:00,65.306,65.324,65.303,65.324,11090000.0
2009-07-23 07:51:00,65.3,65.318,65.3,65.318,16390000.0
2009-07-23 07:52:00,65.329,65.329,65.297,65.312,14290000.0
2009-07-23 07:53:00,65.312,65.341,65.312,65.341,16950000.0
2009-07-23 07:54:00,65.331,65.331,65.3,65.302,15260000.0
2009-07-23 07:55:00,65.317,65.33,65.312,65.328,14870000.0
2009-07-23 07:56:00,65.324,65.328,65.291,65.299,12070000.0
2009-07-23 07:57:00,65.295,65.304,65.289,65.301,9960000.0
2009-07-23 07:58:00,65.286,65.307,65.283,65.307,19380000.0
2009-07-23 07:59:00,65.288,65.307,65.288,65.299,10940000.0
2009-07-23 08:00:00,65.315,65.326,65.309,65.32,13330000.0
2009-07-23 08:01:00,65.322,65.327,65.31,65.31,15030000.0
2009-07-23 08:02:00,65.331,65.336,65.32,65.333,16150000.0
2009-07-23 08:03:00,65.334,65.349,65.325,65.349,10190000.0
2009-07-23 08:04:00,65.357,65.382,65.346,65.382,9790000.0
2009-07-23 08:05:00,65.374,65.409,65.374,65.388,11270000.0
2009-07-23 08:06:00,65.412,65.416,65.395,65.409,11280000.0
2009-07-23 08:07:00,65.413,65.452,65.413,65.443,13000000.0
2009-07-23 08:08:00,65.453,65.468,65.449,65.452,11500000.0
2009-07-23 08:09:00,65.45,65.458,65.439,65.441,13350000.0
2009-07-23 08:10:00,65.454,65.456,65.437,65.456,15590000.0
2009-07-23 08:11:00,65.444,65.459,65.439,65.454,15030000.0
2009-07-23 08:12:00,65.436,65.457,65.436,65.445,7330000.0
2009-07-23 08:13:00,65.453,65.47,65.449,65.457,20130000.0
2009-07-23 08:14:00,65.477,65.488,65.444,65.444,13190000.0
2009-07-23 08:15:00,65.438,65.475,65.438,65.469,7890000.0
2009-07-23 08:16:00,65.463,65.468,65.446,65.459,14320000.0
2009-07-23 08:17:00,65.451,65.467,65.442,65.454,16160000.0
2009-07-23 08:18:00,65.424,65.436,65.421,65.421,9570000.0
2009-07-23 08:19:00,65.412,65.426,65.409,65.415,11640000.0
2009-07-23 08:20:00,65.405,65.454,65.405,65.446,14880000.0
2009-07-23 08:21:00,65.435,65.463,65.435,65.463,15680000.0
2009-07-23 08:22:00,65.447,65.457,65.428,65.428,11660000.0
2009-07-23 08:23:00,65.43,65.43,65.398,65.42,17170000.0
2009-07-23 08:24:00,65.426,65.434,65.417,65.431,12810000.0
2009-07-23 08:25:00,65.43,65.45,65.43,65.449,13230000.0
2009-07-23 08:26:00,65.446,65.451,65.416,65.44,16390000.0
2009-07-23 08:27:00,65.45,65.45,65.43,65.435,9240000.0
2009-07-23 08:28:00,65.422,65.447,65.415,65.443,18440000.0
2009-07-23 08:29:00,65.422,65.422,65.408,65.41,7320000.0
2009-07-23 08:30:00,65.414,65.448,65.414,65.447,12210000.0
2009-07-23 08:31:00,65.416,65.456,65.413,65.456,10180000.0
2009-07-23 08:32:00,65.453,65.462,65.437,65.462,10040000.0
2009-07-23 08:33:00,65.448,65.455,65.436,65.442,12630000.0
2009-07-23 08:34:00,65.443,65.451,65.437,65.439,19240000.0
2009-07-23 08:35:00,65.427,65.439,65.422,65.437,12200000.0
2009-07-23 08:36:00,65.416,65.43,65.416,65.43,8860000.0
2009-07-23 08:37:00,65.422,65.434,65.419,65.423,20290000.0
2009-07-23 08:38:00,65.426,65.441,65.416,65.434,12960000.0
2009-07-23 08:39:00,65.404,65.416,65.391,65.413,12780000.0
2009-07-23 08:40:00,65.418,65.42,65.398,65.414,16340000.0
2009-07-23 08:41:00,65.405,65.43,65.405,65.423,12400000.0
2009-07-23 08:42:00,65.416,65.431,65.413,65.431,9590000.0
2009-07-23 08:43:00,65.432,65.437,65.421,65.435,16750000.0
2009-07-23 08:44:00,65.421,65.427,65.407,65.415,10340000.0
2009-07-23 08:45:00,65.417,65.439,65.413,65.429,16520000.0
2009-07-23 08:46:00,65.406,65.453,65.406,65.453,16540000.0
2009-07-23 08:47:00,65.444,65.449,65.444,65.449,9950000.0
2009-07-23 08:48:00,65.431,65.461,65.431,65.461,7930000.0
2009-07-23 08:49:00,65.456,65.456,65.426,65.427,7700000.0
2009-07-23 08:50:00,65.408,65.443,65.406,65.42,19770000.0
2009-07-23 08:51:00,65.454,65.466,65.433,65.433,9240000.0
2009-07-23 08:52:00,65.432,65.437,65.419,65.43,15210000.0
2009-07-23 08:53:00,65.419,65.449,65.419,65.449,10490000.0
2009-07-23 08:54:00,65.426,65.448,65.424,65.446,14080000.0
2009-07-23 08:55:00,65.441,65.449,65.427,65.449,16380000.0
2009-07-23 08:56:00,65.44,65.449,65.428,65.449,8460000.0
2009-07-23 08:57:00,65.462,65.464,65.434,65.445,17450000.0
2009-07-23 08:58:00,65.452,65.462,65.448,65.448,12410000.0
2009-07-23 08:59:00,65.425,65.462,65.425,65.462,10900000.0
2009-07-23 09:00:00,65.455,65.465,65.438,65.439,13230000.0
2009-07-23 09:01:00,65.462,65.462,65.417,65.417,22340000.0
2009-07-23 09:02:00,65.435,65.44,65.412,65.434,18620000.0
2009-07-23 09:03:00,65.435,65.445,65.416,65.441,13150000.0
2009-07-23 09:04:00,65.423,65.44,65.416,65.418,20090000.0
2009-07-23 09:05:00,65.401,65.437,65.401,65.43,15020000.0
2009-07-23 09:06:00,65.422,65.425,65.392,65.403,12010000.0
2009-07-23 09:07:00,65.407,65.419,65.397,65.416,11270000.0
2009-07-23 09:08:00,65.39,65.405,65.383,65.399,12200000.0
2009-07-23 09:09:00,65.386,65.415,65.385,65.41,10520000.0
2009-07-23 09:10:00,65.366,65.396,65.362,65.369,19390000.0
2009-07-23 09:11:00,65.401,65.405,65.381,65.392,11080000.0
2009-07-23 09:12:00,65.384,65.4,65.384,65.399,8080000.0
2009-07-23 09:13:00,65.412,65.412,65.385,65.391,13310000.0
2009-07-23 09:14:00,65.39,65.395,65.374,65.387,12070000.0
2009-07-23 09:15:00,65.37,65.391,65.363,65.364,18070000.0
2009-07-23 09:16:00,65.373,65.383,65.37,65.371,12040000.0
2009-07-23 09:17:00,65.373,65.378,65.35,65.374,16760000.0
2009-07-23 09:18:00,65.369,65.389,65.369,65.389,13760000.0
2009-07-23 09:19:00,65.367,65.382,65.356,65.382,17400000.0
2009-07-23 09:20:00,65.38,65.381,65.357,65.357,13000000.0
2009-07-23 09:21:00,65.38,65.381,65.363,65.381,13080000.0
2009-07-23 09:22:00,65.361,65.369,65.346,65.352,16020000.0
2009-07-23 09:23:00,65.35,65.384,65.35,65.365,20320000.0
2009-07-23 09:24:00,65.383,65.387,65.346,65.354,16740000.0
2009-07-23 09:25:00,65.38,65.38,65.361,65.368,12250000.0
2009-07-23 09:26:00,65.363,65.381,65.363,65.379,13380000.0
2009-07-23 09:27:00,65.377,65.407,65.359,65.407,18590000.0
2009-07-23 09:28:00,65.4,65.402,65.375,65.377,12250000.0
2009-07-23 09:29:00,65.376,65.393,65.372,65.372,16780000.0
2009-07-23 09:30:00,65.382,65.387,65.365,65.375,17900000.0
2009-07-23 09:31:00,65.388,65.408,65.388,65.407,9030000.0
2009-07-23 09:32:00,65.393,65.412,65.387,65.403,9770000.0
2009-07-23 09:33:00,65.398,65.399,65.385,65.399,14640000.0
2009-07-23 09:34:00,65.385,65.399,65.377,65.382,13760000.0
2009-07-23 09:35:00,65.415,65.424,65.396,65.415,16330000.0
2009-07-23 09:36:00,65.436,65.441,65.409,65.423,14500000.0
2009-07-23 09:37:00,65.404,65.436,65.404,65.425,16890000.0
2009-07-23 09:38:00,65.437,65.437,65.4,65.424,13560000.0
2009-07-23 09:39:00,65.392,65.421,65.39,65.401,16530000.0
2009-07-23 09:40:00,65.398,65.416,65.398,65.404,10710000.0
2009-07-23 09:41:00,65.384,65.434,65.384,65.43,11840000.0
2009-07-23 09:42:00,65.424,65.427,65.402,65.416,12630000.0
2009-07-23 09:43:00,65.43,65.431,65.405,65.414,15640000.0
2009-07-23 09:44:00,65.43,65.43,65.406,65.41,16710000.0
2009-07-23 09:45:00,65.413,65.469,65.407,65.469,12300000.0
2009-07-23 09:46:00,65.484,65.494,65.462,65.471,18230000.0
2009-07-23 09:47:00,65.474,65.504,65.474,65.502,8260000.0
2009-07-23 09:48:00,65.489,65.509,65.489,65.494,12390000.0
2009-07-23 09:49:00,65.488,65.488,65.46,65.467,11270000.0
2009-07-23 09:50:00,65.478,65.478,65.452,65.457,11270000.0
2009-07-23 09:51:00,65.483,65.485,65.456,65.485,15220000.0
2009-07-23 09:52:00,65.473,65.491,65.471,65.48,12030000.0
2009-07-23 09:53:00,65.465,65.475,65.456,65.458,15060000.0
2009-07-23 09:54:00,65.459,65.462,65.446,65.446,14350000.0
2009-07-23 09:55:00,65.449,65.453,65.424,65.453,18260000.0
2009-07-23 09:56:00,65.437,65.471,65.437,65.466,18270000.0
2009-07-23 09:57:00,65.454,65.47,65.444,65.466,11660000.0
2009-07-23 09:59:00,65.447,65.468,65.447,65.468,14240000.0
2009-07-23 10:00:00,65.466,65.466,65.442,65.456,11350000.0
2009-07-23 10:01:00,65.437,65.461,65.428,65.461,14920000.0
2009-07-23 10:02:00,65.461,65.462,65.416,65.416,12620000.0
2009-07-23 10:03:00,65.42,65.428,65.411,65.423,13190000.0
2009-07-23 10:04:00,65.42,65.448,65.42,65.448,19950000.0
2009-07-23 10:05:00,65.434,65.447,65.434,65.447,9200000.0
2009-07-23 10:06:00,65.451,65.453,65.42,65.42,20320000.0
2009-07-23 10:07:00,65.44,65.443,65.4,65.415,14510000.0
2009-07-23 10:08:00,65.405,65.42,65.393,65.4,18150000.0
2009-07-23 10:09:00,65.398,65.444,65.398,65.414,14550000.0
2009-07-23 10:10:00,65.432,65.437,65.397,65.397,15600000.0
2009-07-23 10:11:00,65.405,65.426,65.405,65.411,14480000.0
2009-07-23 10:12:00,65.434,65.434,65.424,65.43,13380000.0
2009-07-23 10:13:00,65.427,65.441,65.413,65.416,18820000.0
2009-07-23 10:14:00,65.438,65.449,65.417,65.449,10000000.0
2009-07-23 10:15:00,65.444,65.452,65.419,65.441,24150000.0
2009-07-23 10:16:00,65.439,65.439,65.395,65.414,11650000.0
2009-07-23 10:17:00,65.395,65.421,65.39,65.408,14310000.0
2009-07-23 10:18:00,65.405,65.426,65.399,65.412,14160000.0
2009-07-23 10:19:00,65.43,65.432,65.398,65.398,15410000.0
2009-07-23 10:20:00,65.396,65.424,65.387,65.419,17310000.0
2009-07-23 10:21:00,65.392,65.411,65.392,65.408,14660000.0
2009-07-23 10:22:00,65.397,65.412,65.393,65.412,11680000.0
2009-07-23 10:23:00,65.402,65.43,65.396,65.43,13150000.0
2009-07-23 10:24:00,65.402,65.426,65.402,65.419,16060000.0
2009-07-23 10:25:00,65.41,65.435,65.398,65.435,17890000.0
2009-07-23 10:26:00,65.439,65.441,65.418,65.418,20130000.0
2009-07-23 10:27:00,65.406,65.42,65.406,65.406,12850000.0
2009-07-23 10:28:00,65.422,65.427,65.41,65.42,13530000.0
2009-07-23 10:29:00,65.413,65.437,65.413,65.437,13000000.0
2009-07-23 10:30:00,65.44,65.471,65.44,65.471,15830000.0
2009-07-23 10:31:00,65.467,65.49,65.467,65.49,12580000.0
2009-07-23 10:32:00,65.471,65.494,65.463,65.484,18500000.0
2009-07-23 10:33:00,65.492,65.497,65.477,65.491,10010000.0
2009-07-23 10:34:00,65.501,65.501,65.454,65.461,16050000.0
2009-07-23 10:35:00,65.477,65.483,65.462,65.483,14280000.0
2009-07-23 10:36:00,65.484,65.491,65.483,65.489,11840000.0
2009-07-23 10:37:00,65.493,65.493,65.462,65.468,16000000.0
2009-07-23 10:38:00,65.47,65.47,65.45,65.458,14710000.0
2009-07-23 10:39:00,65.453,65.458,65.425,65.425,14910000.0
2009-07-23 10:40:00,65.43,65.445,65.415,65.436,21670000.0
2009-07-23 10:41:00,65.441,65.45,65.425,65.44,11490000.0
2009-07-23 10:42:00,65.444,65.455,65.439,65.455,19080000.0
2009-07-23 10:43:00,65.443,65.449,65.439,65.443,12250000.0
2009-07-23 10:44:00,65.434,65.457,65.426,65.429,16390000.0
2009-07-23 10:45:00,65.421,65.431,65.394,65.394,18270000.0
2009-07-23 10:46:00,65.41,65.415,65.396,65.401,18410000.0
2009-07-23 10:47:00,65.401,65.419,65.398,65.419,8310000.0
2009-07-23 10:48:00,65.425,65.433,65.403,65.422,18060000.0
2009-07-23 10:49:00,65.397,65.419,65.397,65.417,9850000.0
2009-07-23 10:50:00,65.42,65.427,65.409,65.427,7700000.0
2009-07-23 10:51:00,65.432,65.444,65.42,65.444,15630000.0
2009-07-23 10:52:00,65.455,65.481,65.455,65.472,14690000.0
2009-07-23 10:53:00,65.475,65.489,65.461,65.489,20710000.0
2009-07-23 10:54:00,65.477,65.488,65.461,65.465,20510000.0
2009-07-23 10:55:00,65.465,65.489,65.46,65.489,13380000.0
2009-07-23 10:56:00,65.477,65.491,65.474,65.484,12960000.0
2009-07-23 10:57:00,65.488,65.499,65.475,65.49,17890000.0
2009-07-23 10:58:00,65.453,65.469,65.451,65.456,13590000.0
2009-07-23 10:59:00,65.474,65.49,65.468,65.487,13750000.0
2009-07-23 11:00:00,65.483,65.506,65.473,65.506,10570000.0
2009-07-23 11:01:00,65.502,65.508,65.489,65.493,13710000.0
2009-07-23 11:02:00,65.489,65.505,65.473,65.505,20660000.0
2009-07-23 11:03:00,65.496,65.51,65.49,65.503,13190000.0
2009-07-23 11:04:00,65.5,65.508,65.485,65.508,17690000.0
2009-07-23 11:05:00,65.513,65.513,65.496,65.509,13370000.0
2009-07-23 11:06:00,65.5,65.526,65.5,65.517,9390000.0
2009-07-23 11:07:00,65.504,65.511,65.497,65.508,13950000.0
2009-07-23 11:08:00,65.494,65.505,65.488,65.505,14920000.0
2009-07-23 11:09:00,65.514,65.514,65.503,65.508,19440000.0
2009-07-23 11:10:00,65.494,65.517,65.494,65.517,17140000.0
2009-07-23 11:11:00,65.525,65.525,65.509,65.509,11270000.0
2009-07-23 11:12:00,65.519,65.519,65.501,65.507,11270000.0
2009-07-23 11:13:00,65.509,65.509,65.484,65.498,16720000.0
2009-07-23 11:14:00,65.516,65.518,65.505,65.517,12220000.0
2009-07-23 11:15:00,65.521,65.529,65.515,65.528,12080000.0
2009-07-23 11:16:00,65.512,65.537,65.507,65.537,8830000.0
2009-07-23 11:17:00,65.531,65.537,65.519,65.526,13380000.0
2009-07-23 11:18:00,65.524,65.524,65.514,65.518,17290000.0
2009-07-23 11:19:00,65.523,65.538,65.517,65.527,19230000.0
2009-07-23 11:20:00,65.507,65.532,65.503,65.532,13680000.0
2009-07-23 11:21:00,65.536,65.54,65.526,65.533,12410000.0
2009-07-23 11:22:00,65.542,65.55,65.529,65.547,11280000.0
2009-07-23 11:23:00,65.546,65.546,65.529,65.529,12440000.0
2009-07-23 11:24:00,65.544,65.564,65.544,65.564,17570000.0
2009-07-23 11:25:00,65.553,65.568,65.553,65.559,16150000.0
2009-07-23 11:26:00,65.56,65.58,65.556,65.577,16530000.0
2009-07-23 11:27:00,65.58,65.587,65.559,65.563,16910000.0
2009-07-23 11:28:00,65.549,65.575,65.548,65.575,12240000.0
2009-07-23 11:29:00,65.562,65.563,65.543,65.563,12960000.0
2009-07-23 11:30:00,65.552,65.553,65.525,65.532,12400000.0
2009-07-23 11:31:00,65.543,65.549,65.536,65.539,15400000.0
2009-07-23 11:32:00,65.537,65.558,65.537,65.555,24030000.0
2009-07-23 11:33:00,65.557,65.569,65.548,65.565,20360000.0
2009-07-23 11:34:00,65.544,65.556,65.539,65.546,11650000.0
2009-07-23 11:35:00,65.546,65.55,65.537,65.541,15060000.0
2009-07-23 11:36:00,65.541,65.553,65.532,65.545,11510000.0
2009-07-23 11:37:00,65.556,65.563,65.537,65.55,13360000.0
2009-07-23 11:38:00,65.536,65.556,65.536,65.553,8640000.0
2009-07-23 11:39:00,65.564,65.564,65.547,65.558,15070000.0
2009-07-23 11:40:00,65.534,65.562,65.531,65.562,12110000.0
2009-07-23 11:41:00,65.545,65.566,65.538,65.552,16420000.0
2009-07-23 11:42:00,65.557,65.572,65.553,65.572,8120000.0
2009-07-23 11:43:00,65.573,65.587,65.568,65.579,13900000.0
2009-07-23 11:44:00,65.581,65.59,65.56,65.576,12950000.0
2009-07-23 11:45:00,65.601,65.601,65.586,65.593,20340000.0
2009-07-23 11:46:00,65.596,65.603,65.571,65.571,11080000.0
2009-07-23 11:47:00,65.556,65.566,65.546,65.562,13370000.0
2009-07-23 11:48:00,65.561,65.579,65.55,65.579,14360000.0
2009-07-23 11:49:00,65.569,65.569,65.552,65.556,6260000.0
2009-07-23 11:50:00,65.551,65.571,65.546,65.571,12580000.0
2009-07-23 11:51:00,65.56,65.581,65.551,65.581,12220000.0
2009-07-23 11:52:00,65.571,65.583,65.553,65.571,14410000.0
2009-07-23 11:53:00,65.582,65.582,65.55,65.558,15060000.0
2009-07-23 11:54:00,65.559,65.575,65.559,65.568,11090000.0
2009-07-23 11:55:00,65.567,65.581,65.548,65.581,13570000.0
2009-07-23 11:56:00,65.556,65.583,65.548,65.569,21060000.0
2009-07-23 11:57:00,65.561,65.569,65.547,65.547,9440000.0
2009-07-23 11:58:00,65.544,65.559,65.539,65.549,15830000.0
2009-07-23 11:59:00,65.549,65.549,65.528,65.531,12580000.0
2009-07-23 12:00:00,65.549,65.551,65.527,65.551,12020000.0
2009-07-23 12:01:00,65.547,65.547,65.529,65.542,8680000.0
2009-07-23 12:02:00,65.538,65.548,65.531,65.54,19230000.0
2009-07-23 12:03:00,65.55,65.566,65.55,65.558,11020000.0
2009-07-23 12:04:00,65.551,65.559,65.551,65.557,14310000.0
2009-07-23 12:05:00,65.549,65.549,65.534,65.536,10000000.0
2009-07-23 12:06:00,65.56,65.567,65.537,65.537,15070000.0
2009-07-23 12:07:00,65.544,65.549,65.53,65.547,15620000.0
2009-07-23 12:08:00,65.552,65.552,65.533,65.543,11470000.0
2009-07-23 12:09:00,65.52,65.531,65.519,65.531,15520000.0
2009-07-23 12:10:00,65.539,65.542,65.522,65.531,14510000.0
2009-07-23 12:11:00,65.513,65.527,65.507,65.52,12980000.0
2009-07-23 12:12:00,65.522,65.527,65.508,65.527,16900000.0
2009-07-23 12:13:00,65.525,65.539,65.525,65.528,12430000.0
2009-07-23 12:14:00,65.539,65.547,65.53,65.53,12970000.0
2009-07-23 12:15:00,65.523,65.552,65.523,65.55,15850000.0
2009-07-23 12:16:00,65.553,65.553,65.524,65.534,15670000.0
2009-07-23 12:17:00,65.544,65.547,65.541,65.547,10940000.0
2009-07-23 12:18:00,65.54,65.541,65.511,65.516,16270000.0
2009-07-23 12:19:00,65.526,65.539,65.524,65.539,16040000.0
2009-07-23 12:20:00,65.534,65.545,65.531,65.545,14270000.0
2009-07-23 12:21:00,65.53,65.558,65.53,65.556,15450000.0
2009-07-23 12:22:00,65.57,65.57,65.536,65.536,8630000.0
2009-07-23 12:23:00,65.541,65.541,65.513,65.529,19620000.0
2009-07-23 12:24:00,65.517,65.537,65.512,65.535,15220000.0
2009-07-23 12:25:00,65.51,65.542,65.51,65.538,15880000.0
2009-07-23 12:26:00,65.527,65.54,65.522,65.527,12070000.0
2009-07-23 12:27:00,65.528,65.546,65.528,65.544,10340000.0
2009-07-23 12:28:00,65.536,65.536,65.511,65.522,9620000.0
2009-07-23 12:29:00,65.518,65.52,65.503,65.504,14690000.0
2009-07-23 12:30:00,65.513,65.513,65.491,65.505,23180000.0
2009-07-23 12:31:00,65.504,65.512,65.496,65.498,19350000.0
2009-07-23 12:32:00,65.503,65.509,65.492,65.498,16570000.0
2009-07-23 12:33:00,65.486,65.493,65.475,65.475,15780000.0
2009-07-23 12:34:00,65.476,65.484,65.467,65.481,18440000.0
2009-07-23 12:35:00,65.465,65.477,65.447,65.447,10370000.0
2009-07-23 12:36:00,65.463,65.468,65.44,65.444,14830000.0
2009-07-23 12:37:00,65.475,65.475,65.453,65.474,12440000.0
2009-07-23 12:38:00,65.492,65.493,65.464,65.471,17960000.0
2009-07-23 12:39:00,65.48,65.481,65.465,65.474,20120000.0
2009-07-23 12:40:00,65.475,65.488,65.468,65.468,12830000.0
2009-07-23 12:41:00,65.491,65.491,65.477,65.478,10150000.0
2009-07-23 12:42:00,65.486,65.498,65.485,65.492,14880000.0
2009-07-23 12:43:00,65.506,65.512,65.489,65.494,16710000.0
2009-07-23 12:44:00,65.493,65.497,65.472,65.495,20700000.0
2009-07-23 12:45:00,65.483,65.49,65.475,65.478,18410000.0
2009-07-23 12:46:00,65.487,65.499,65.484,65.497,17660000.0
2009-07-23 12:47:00,65.486,65.501,65.485,65.498,14320000.0
2009-07-23 12:48:00,65.487,65.489,65.477,65.477,14560000.0
2009-07-23 12:49:00,65.506,65.506,65.49,65.49,11540000.0
2009-07-23 12:50:00,65.465,65.48,65.464,65.464,21970000.0
2009-07-23 12:51:00,65.48,65.482,65.457,65.477,16430000.0
2009-07-23 12:52:00,65.46,65.46,65.429,65.429,14280000.0
2009-07-23 12:53:00,65.435,65.435,65.408,65.41,12020000.0
2009-07-23 12:54:00,65.413,65.422,65.405,65.422,18630000.0
2009-07-23 12:55:00,65.415,65.426,65.408,65.426,15590000.0
2009-07-23 12:56:00,65.424,65.427,65.399,65.399,13350000.0
2009-07-23 12:57:00,65.419,65.426,65.419,65.426,14130000.0
2009-07-23 12:58:00,65.425,65.433,65.421,65.432,13570000.0
2009-07-23 12:59:00,65.442,65.446,65.427,65.442,20690000.0
2009-07-23 13:00:00,65.448,65.455,65.442,65.443,12800000.0
2009-07-23 13:01:00,65.458,65.477,65.449,65.471,12440000.0
2009-07-23 13:02:00,65.484,65.484,65.456,65.469,14280000.0
2009-07-23 13:03:00,65.462,65.474,65.462,65.467,8080000.0
2009-07-23 13:04:00,65.473,65.473,65.462,65.462,15070000.0
2009-07-23 13:05:00,65.469,65.469,65.465,65.467,7150000.0
2009-07-23 13:06:00,65.462,65.462,65.447,65.452,10380000.0
2009-07-23 13:07:00,65.436,65.46,65.431,65.431,19010000.0
2009-07-23 13:08:00,65.423,65.448,65.423,65.431,17700000.0
2009-07-23 13:09:00,65.461,65.462,65.422,65.45,20590000.0
2009-07-23 13:10:00,65.444,65.456,65.436,65.447,14880000.0
2009-07-23 13:11:00,65.456,65.48,65.454,65.468,55450000.0
2009-07-23 13:12:00,65.476,65.482,65.454,65.454,91660000.0
2009-07-23 13:13:00,65.459,65.481,65.457,65.468,89980000.0
2009-07-23 13:14:00,65.471,65.471,65.445,65.445,124460000.0
2009-07-23 13:15:00,65.45,65.456,65.434,65.451,114990000.0
2009-07-23 13:16:00,65.437,65.45,65.424,65.441,108400000.0
2009-07-23 13:17:00,65.449,65.449,65.43,65.43,102230000.0
2009-07-23 13:18:00,65.42,65.445,65.407,65.407,38200000.0
2009-07-23 13:19:00,65.399,65.42,65.399,65.412,20670000.0
2009-07-23 13:20:00,65.399,65.429,65.399,65.409,71870000.0
2009-07-23 13:21:00,65.427,65.431,65.402,65.431,120180000.0
2009-07-23 13:22:00,65.41,65.422,65.407,65.407,76620000.0
2009-07-23 13:24:00,65.425,65.432,65.41,65.41,107560000.0
2009-07-23 13:25:00,65.416,65.416,65.407,65.411,106070000.0
2009-07-23 13:26:00,65.426,65.426,65.406,65.414,81070000.0
2009-07-23 13:27:00,65.431,65.436,65.405,65.436,97570000.0
2009-07-23 13:28:00,65.428,65.434,65.413,65.428,67960000.0
2009-07-23 13:29:00,65.408,65.411,65.385,65.404,60630000.0
2009-07-23 13:30:00,65.416,65.433,65.4,65.425,136800000.0
2009-07-23 13:31:00,65.42,65.431,65.407,65.419,68390000.0
2009-07-23 13:32:00,65.412,65.447,65.412,65.444,94910000.0
2009-07-23 13:33:00,65.454,65.454,65.429,65.44,91180000.0
2009-07-23 13:34:00,65.436,65.449,65.432,65.443,78710000.0
2009-07-23 13:35:00,65.452,65.452,65.43,65.438,118220000.0
2009-07-23 13:36:00,65.436,65.441,65.424,65.433,101290000.0
2009-07-23 13:37:00,65.447,65.447,65.417,65.43,70070000.0
2009-07-23 13:38:00,65.418,65.438,65.416,65.435,60100000.0
2009-07-23 13:39:00,65.441,65.449,65.426,65.446,64260000.0
2009-07-23 13:40:00,65.434,65.443,65.413,65.44,62060000.0
2009-07-23 13:41:00,65.429,65.437,65.429,65.435,101830000.0
2009-07-23 13:42:00,65.438,65.446,65.432,65.432,61320000.0
2009-07-23 13:43:00,65.443,65.443,65.426,65.442,45450000.0
2009-07-23 13:44:00,65.457,65.463,65.445,65.456,77410000.0
2009-07-23 13:45:00,65.481,65.481,65.435,65.438,103330000.0
2009-07-23 13:46:00,65.437,65.45,65.425,65.43,82060000.0
2009-07-23 13:47:00,65.443,65.443,65.423,65.438,51170000.0
2009-07-23 13:48:00,65.446,65.446,65.421,65.435,42690000.0
2009-07-23 13:49:00,65.43,65.452,65.43,65.438,72200000.0
2009-07-23 13:50:00,65.429,65.45,65.426,65.435,85750000.0
2009-07-23 13:51:00,65.456,65.456,65.439,65.449,114800000.0
2009-07-23 13:52:00,65.452,65.458,65.45,65.45,108320000.0
2009-07-23 13:53:00,65.455,65.455,65.434,65.444,113460000.0
2009-07-23 13:54:00,65.463,65.463,65.435,65.441,100380000.0
2009-07-23 13:55:00,65.429,65.432,65.413,65.418,63830000.0
2009-07-23 13:56:00,65.411,65.411,65.381,65.395,82660000.0
2009-07-23 13:57:00,65.399,65.399,65.37,65.395,62680000.0
2009-07-23 13:58:00,65.373,65.401,65.373,65.397,57500000.0
2009-07-23 13:59:00,65.392,65.423,65.392,65.423,62500000.0
2009-07-23 14:00:00,65.422,65.422,65.381,65.397,65350000.0
2009-07-23 14:01:00,65.399,65.403,65.385,65.403,113010000.0
2009-07-23 14:02:00,65.406,65.416,65.392,65.416,144530000.0
2009-07-23 14:03:00,65.416,65.423,65.397,65.423,118130000.0
2009-07-23 14:04:00,65.426,65.44,65.419,65.431,79660000.0
2009-07-23 14:05:00,65.418,65.435,65.411,65.435,85370000.0
2009-07-23 14:06:00,65.439,65.442,65.42,65.442,106010000.0
2009-07-23 14:07:00,65.456,65.46,65.427,65.443,136800000.0
2009-07-23 14:08:00,65.445,65.445,65.424,65.436,89030000.0
2009-07-23 14:09:00,65.44,65.44,65.414,65.422,62870000.0
2009-07-23 14:10:00,65.418,65.428,65.418,65.423,59040000.0
2009-07-23 14:11:00,65.422,65.422,65.39,65.421,103660000.0
2009-07-23 14:12:00,65.429,65.432,65.406,65.429,162400000.0
2009-07-23 14:13:00,65.425,65.437,65.415,65.419,142130000.0
2009-07-23 14:14:00,65.423,65.428,65.406,65.419,101290000.0
2009-07-23 14:15:00,65.42,65.433,65.408,65.433,67460000.0
2009-07-23 14:16:00,65.423,65.441,65.423,65.439,102250000.0
2009-07-23 14:17:00,65.432,65.458,65.432,65.432,83460000.0
2009-07-23 14:18:00,65.446,65.446,65.412,65.43,102280000.0
2009-07-23 14:19:00,65.431,65.457,65.431,65.451,142680000.0
2009-07-23 14:20:00,65.464,65.474,65.453,65.462,123820000.0
2009-07-23 14:21:00,65.487,65.487,65.453,65.461,109700000.0
2009-07-23 14:22:00,65.463,65.463,65.437,65.453,126530000.0
2009-07-23 14:23:00,65.444,65.444,65.424,65.43,115300000.0
2009-07-23 14:24:00,65.451,65.455,65.436,65.446,58280000.0
2009-07-23 14:25:00,65.463,65.463,65.442,65.449,55920000.0
2009-07-23 14:26:00,65.446,65.45,65.429,65.429,83280000.0
2009-07-23 14:27:00,65.433,65.439,65.418,65.426,102700000.0
2009-07-23 14:28:00,65.408,65.439,65.408,65.423,82970000.0
2009-07-23 14:29:00,65.411,65.437,65.411,65.412,95530000.0
2009-07-23 14:30:00,65.445,65.508,65.429,65.481,52500000.0
2009-07-23 14:31:00,65.484,65.501,65.458,65.501,128920000.0
2009-07-23 14:32:00,65.504,65.516,65.468,65.489,93890000.0
2009-07-23 14:33:00,65.486,65.503,65.467,65.503,71590000.0
2009-07-23 14:34:00,65.493,65.498,65.455,65.478,87360000.0
2009-07-23 14:35:00,65.471,65.471,65.417,65.447,68220000.0
2009-07-23 14:36:00,65.46,65.464,65.423,65.448,91360000.0
2009-07-23 14:37:00,65.448,65.493,65.447,65.493,106190000.0
2009-07-23 14:38:00,65.487,65.49,65.471,65.471,81590000.0
2009-07-23 14:39:00,65.496,65.504,65.475,65.504,71830000.0
2009-07-23 14:40:00,65.496,65.528,65.489,65.508,51620000.0
2009-07-23 14:41:00,65.518,65.518,65.478,65.496,64450000.0
2009-07-23 14:42:00,65.512,65.512,65.473,65.511,88880000.0
2009-07-23 14:43:00,65.482,65.509,65.477,65.484,65200000.0
2009-07-23 14:44:00,65.499,65.512,65.478,65.512,87530000.0
2009-07-23 14:45:00,65.513,65.515,65.471,65.495,109900000.0
2009-07-23 14:46:00,65.494,65.497,65.471,65.471,99800000.0
2009-07-23 14:47:00,65.495,65.508,65.482,65.492,60420000.0
2009-07-23 14:48:00,65.514,65.514,65.476,65.495,74360000.0
2009-07-23 14:49:00,65.493,65.493,65.474,65.482,78760000.0
2009-07-23 14:50:00,65.471,65.504,65.471,65.49,117080000.0
2009-07-23 14:51:00,65.505,65.505,65.468,65.477,93370000.0
2009-07-23 14:52:00,65.479,65.509,65.477,65.489,88140000.0
2009-07-23 14:53:00,65.491,65.52,65.486,65.516,35500000.0
2009-07-23 14:54:00,65.511,65.518,65.483,65.495,88780000.0
2009-07-23 14:55:00,65.495,65.512,65.484,65.501,117340000.0
2009-07-23 14:56:00,65.496,65.525,65.496,65.496,105990000.0
2009-07-23 14:57:00,65.528,65.529,65.495,65.529,124240000.0
2009-07-23 14:58:00,65.529,65.544,65.479,65.51,129090000.0
2009-07-23 14:59:00,65.494,65.5,65.472,65.489,105180000.0
2009-07-23 15:00:00,65.5,65.519,65.494,65.5,84950000.0
2009-07-23 15:01:00,65.515,65.535,65.505,65.519,111130000.0
2009-07-23 15:02:00,65.503,65.53,65.503,65.521,66820000.0
2009-07-23 15:03:00,65.515,65.542,65.515,65.536,79350000.0
2009-07-23 15:04:00,65.513,65.562,65.513,65.533,80320000.0
2009-07-23 15:05:00,65.517,65.521,65.475,65.482,88140000.0
2009-07-23 15:06:00,65.491,65.498,65.466,65.496,50580000.0
2009-07-23 15:07:00,65.495,65.502,65.471,65.478,89660000.0
2009-07-23 15:08:00,65.483,65.501,65.453,65.487,84950000.0
2009-07-23 15:09:00,65.493,65.501,65.463,65.496,85330000.0
2009-07-23 15:10:00,65.489,65.489,65.459,65.468,97790000.0
2009-07-23 15:11:00,65.47,65.481,65.458,65.46,58210000.0
2009-07-23 15:12:00,65.472,65.481,65.438,65.467,110530000.0
2009-07-23 15:13:00,65.475,65.486,65.456,65.486,100280000.0
2009-07-23 15:14:00,65.482,65.502,65.47,65.488,88710000.0
2009-07-23 15:15:00,65.518,65.528,65.496,65.515,82820000.0
2009-07-23 15:16:00,65.528,65.533,65.523,65.53,83580000.0
2009-07-23 15:17:00,65.515,65.522,65.496,65.497,67890000.0
2009-07-23 15:18:00,65.523,65.523,65.474,65.508,57720000.0
2009-07-23 15:19:00,65.505,65.529,65.505,65.509,101980000.0
2009-07-23 15:20:00,65.518,65.546,65.508,65.546,96210000.0
2009-07-23 15:21:00,65.535,65.535,65.505,65.533,115660000.0
2009-07-23 15:22:00,65.526,65.53,65.494,65.511,68680000.0
2009-07-23 15:23:00,65.512,65.528,65.49,65.528,60920000.0
2009-07-23 15:24:00,65.532,65.532,65.481,65.498,64220000.0
2009-07-23 15:25:00,65.485,65.491,65.467,65.475,116600000.0
2009-07-23 15:26:00,65.483,65.483,65.457,65.468,146380000.0
2009-07-23 15:27:00,65.486,65.493,65.464,65.493,84510000.0
2009-07-23 15:28:00,65.48,65.506,65.468,65.468,89950000.0
2009-07-23 15:29:00,65.48,65.495,65.465,65.495,102340000.0
2009-07-23 15:30:00,65.496,65.503,65.467,65.503,114020000.0
2009-07-23 15:31:00,65.508,65.517,65.482,65.499,82110000.0
2009-07-23 15:32:00,65.514,65.567,65.48,65.567,60990000.0
2009-07-23 15:33:00,65.571,65.571,65.531,65.531,42440000.0
2009-07-23 15:34:00,65.546,65.554,65.507,65.553,52430000.0
2009-07-23 15:35:00,65.547,65.562,65.535,65.548,73980000.0
2009-07-23 15:36:00,65.543,65.57,65.538,65.565,65510000.0
2009-07-23 15:37:00,65.559,65.6,65.553,65.595,61580000.0
2009-07-23 15:38:00,65.6,65.6,65.547,65.593,82360000.0
2009-07-23 15:39:00,65.593,65.631,65.579,65.631,66160000.0
2009-07-23 15:40:00,65.63,65.656,65.608,65.626,57740000.0
2009-07-23 15:41:00,65.621,65.667,65.621,65.635,89160000.0
2009-07-23 15:42:00,65.64,65.654,65.623,65.654,74870000.0
2009-07-23 15:43:00,65.657,65.66,65.624,65.647,82030000.0
2009-07-23 15:44:00,65.639,65.639,65.606,65.619,80650000.0
2009-07-23 15:45:00,65.637,65.642,65.617,65.625,41770000.0
2009-07-23 15:46:00,65.658,65.715,65.637,65.713,60000000.0
2009-07-23 15:47:00,65.723,65.731,65.697,65.704,70790000.0
2009-07-23 15:48:00,65.712,65.712,65.685,65.688,89900000.0
2009-07-23 15:49:00,65.709,65.709,65.68,65.706,65980000.0
2009-07-23 15:50:00,65.69,65.715,65.686,65.715,45270000.0
2009-07-23 15:51:00,65.708,65.724,65.697,65.724,117810000.0
2009-07-23 15:52:00,65.723,65.741,65.717,65.733,128200000.0
2009-07-23 15:53:00,65.751,65.756,65.722,65.752,73150000.0
2009-07-23 15:54:00,65.754,65.76,65.717,65.726,79360000.0
2009-07-23 15:55:00,65.744,65.787,65.739,65.787,95240000.0
2009-07-23 15:56:00,65.797,65.799,65.768,65.787,114560000.0
2009-07-23 15:57:00,65.793,65.807,65.768,65.807,29120000.0
2009-07-23 15:58:00,65.784,65.834,65.784,65.827,38500000.0
2009-07-23 15:59:00,65.837,65.837,65.785,65.813,50330000.0
2009-07-23 16:00:00,65.802,65.829,65.793,65.828,19050000.0
2009-07-23 16:01:00,65.82,65.839,65.805,65.824,33490000.0
2009-07-23 16:02:00,65.811,65.833,65.806,65.828,59310000.0
2009-07-23 16:03:00,65.824,65.824,65.785,65.809,30880000.0
2009-07-23 16:04:00,65.803,65.828,65.798,65.815,93990000.0
2009-07-23 16:05:00,65.818,65.854,65.799,65.819,98190000.0
2009-07-23 16:06:00,65.836,65.844,65.817,65.828,33730000.0
2009-07-23 16:07:00,65.818,65.841,65.817,65.836,48420000.0
2009-07-23 16:08:00,65.827,65.841,65.823,65.828,52540000.0
2009-07-23 16:09:00,65.811,65.855,65.811,65.855,76370000.0
2009-07-23 16:10:00,65.841,65.882,65.829,65.882,99390000.0
2009-07-23 16:11:00,65.887,65.903,65.864,65.903,79570000.0
2009-07-23 16:12:00,65.902,65.902,65.873,65.887,135550000.0
2009-07-23 16:13:00,65.878,65.888,65.851,65.873,90040000.0
2009-07-23 16:14:00,65.855,65.868,65.83,65.83,52940000.0
2009-07-23 16:15:00,65.845,65.848,65.824,65.837,37060000.0
2009-07-23 16:16:00,65.843,65.863,65.843,65.863,44040000.0
2009-07-23 16:17:00,65.859,65.879,65.855,65.858,46560000.0
2009-07-23 16:18:00,65.873,65.893,65.845,65.892,32930000.0
2009-07-23 16:19:00,65.882,65.895,65.877,65.879,19390000.0
2009-07-23 16:20:00,65.889,65.9,65.885,65.89,44580000.0
2009-07-23 16:21:00,65.914,65.914,65.871,65.873,48210000.0
2009-07-23 16:22:00,65.874,65.874,65.841,65.841,53550000.0
2009-07-23 16:23:00,65.831,65.851,65.828,65.838,53430000.0
2009-07-23 16:24:00,65.834,65.85,65.815,65.819,44320000.0
2009-07-23 16:25:00,65.835,65.847,65.807,65.845,36330000.0
2009-07-23 16:26:00,65.837,65.857,65.824,65.836,94390000.0
2009-07-23 16:27:00,65.864,65.864,65.833,65.839,76790000.0
2009-07-23 16:28:00,65.845,65.851,65.826,65.851,53630000.0
2009-07-23 16:29:00,65.848,65.853,65.839,65.847,40550000.0
2009-07-23 16:30:00,65.861,65.885,65.856,65.881,24770000.0
2009-07-23 16:31:00,65.881,65.895,65.863,65.895,24850000.0
2009-07-23 16:32:00,65.892,65.892,65.852,65.86,70820000.0
2009-07-23 16:33:00,65.859,65.881,65.843,65.87,61780000.0
2009-07-23 16:34:00,65.885,65.909,65.866,65.871,30740000.0
2009-07-23 16:35:00,65.878,65.901,65.869,65.872,74630000.0
2009-07-23 16:36:00,65.872,65.872,65.837,65.848,119580000.0
2009-07-23 16:37:00,65.86,65.89,65.86,65.887,67000000.0
2009-07-23 16:38:00,65.884,65.908,65.854,65.89,43860000.0
2009-07-23 16:39:00,65.906,65.913,65.886,65.891,29370000.0
2009-07-23 16:40:00,65.889,65.901,65.873,65.895,65700000.0
2009-07-23 16:41:00,65.901,65.92,65.899,65.917,101840000.0
2009-07-23 16:42:00,65.935,65.935,65.879,65.889,69090000.0
2009-07-23 16:43:00,65.898,65.898,65.866,65.876,72720000.0
2009-07-23 16:44:00,65.885,65.885,65.855,65.867,37090000.0
2009-07-23 16:45:00,65.882,65.887,65.854,65.876,85820000.0
2009-07-23 16:46:00,65.888,65.913,65.874,65.913,86510000.0
2009-07-23 16:47:00,65.903,65.908,65.877,65.883,75770000.0
2009-07-23 16:48:00,65.895,65.895,65.858,65.858,69490000.0
2009-07-23 16:49:00,65.847,65.87,65.846,65.87,117960000.0
2009-07-23 16:50:00,65.845,65.867,65.82,65.824,112780000.0
2009-07-23 16:51:00,65.823,65.829,65.799,65.808,90400000.0
2009-07-23 16:52:00,65.811,65.831,65.804,65.818,98790000.0
2009-07-23 16:53:00,65.822,65.839,65.822,65.828,81430000.0
2009-07-23 16:54:00,65.832,65.832,65.795,65.802,62650000.0
2009-07-23 16:55:00,65.814,65.814,65.786,65.797,105040000.0
2009-07-23 16:56:00,65.792,65.817,65.777,65.801,77050000.0
2009-07-23 16:57:00,65.816,65.824,65.787,65.798,90130000.0
2009-07-23 16:58:00,65.8,65.83,65.8,65.819,69500000.0
2009-07-23 16:59:00,65.826,65.853,65.794,65.844,77590000.0
2009-07-23 17:00:00,65.859,65.864,65.838,65.864,73120000.0
2009-07-23 17:01:00,65.875,65.883,65.861,65.861,66470000.0
2009-07-23 17:02:00,65.851,65.872,65.851,65.858,92120000.0
2009-07-23 17:03:00,65.87,65.897,65.851,65.892,74120000.0
2009-07-23 17:04:00,65.903,65.914,65.876,65.88,89250000.0
2009-07-23 17:05:00,65.891,65.912,65.89,65.897,69330000.0
2009-07-23 17:06:00,65.916,65.916,65.884,65.889,133760000.0
2009-07-23 17:07:00,65.886,65.893,65.873,65.886,111460000.0
2009-07-23 17:08:00,65.89,65.901,65.883,65.889,92910000.0
2009-07-23 17:09:00,65.903,65.903,65.868,65.895,63760000.0
2009-07-23 17:10:00,65.886,65.886,65.864,65.886,100800000.0
2009-07-23 17:11:00,65.88,65.892,65.874,65.878,73180000.0
2009-07-23 17:12:00,65.883,65.894,65.873,65.886,52480000.0
2009-07-23 17:13:00,65.877,65.89,65.866,65.873,25930000.0
2009-07-23 17:14:00,65.863,65.869,65.829,65.857,81810000.0
2009-07-23 17:15:00,65.865,65.879,65.847,65.851,42810000.0
2009-07-23 17:16:00,65.864,65.87,65.835,65.835,101060000.0
2009-07-23 17:17:00,65.845,65.847,65.83,65.83,139250000.0
2009-07-23 17:18:00,65.832,65.832,65.82,65.825,55540000.0
2009-07-23 17:19:00,65.831,65.85,65.824,65.846,58140000.0
2009-07-23 17:20:00,65.851,65.873,65.822,65.862,58400000.0
2009-07-23 17:21:00,65.859,65.887,65.837,65.858,114160000.0
2009-07-23 17:22:00,65.857,65.87,65.832,65.851,41850000.0
2009-07-23 17:23:00,65.855,65.871,65.846,65.857,57250000.0
2009-07-23 17:24:00,65.868,65.873,65.844,65.867,48570000.0
2009-07-23 17:25:00,65.864,65.864,65.84,65.84,70420000.0
2009-07-23 17:26:00,65.854,65.854,65.837,65.854,71900000.0
2009-07-23 17:27:00,65.858,65.868,65.847,65.859,48340000.0
2009-07-23 17:28:00,65.857,65.86,65.838,65.859,57930000.0
2009-07-23 17:29:00,65.849,65.869,65.827,65.864,54430000.0
2009-07-23 17:30:00,65.877,65.881,65.853,65.873,52050000.0
2009-07-23 17:31:00,65.879,65.883,65.869,65.878,45260000.0
2009-07-23 17:32:00,65.874,65.885,65.87,65.885,46250000.0
2009-07-23 17:33:00,65.884,65.887,65.837,65.85,97950000.0
2009-07-23 17:34:00,65.852,65.892,65.852,65.892,146180000.0
2009-07-23 17:35:00,65.877,65.89,65.854,65.854,90040000.0
2009-07-23 17:36:00,65.873,65.873,65.853,65.866,85030000.0
2009-07-23 17:37:00,65.858,65.868,65.843,65.857,61680000.0
2009-07-23 17:38:00,65.851,65.865,65.851,65.865,31650000.0
2009-07-23 17:39:00,65.875,65.875,65.855,65.859,43080000.0
2009-07-23 17:40:00,65.848,65.863,65.844,65.852,90420000.0
2009-07-23 17:41:00,65.855,65.855,65.841,65.846,124880000.0
2009-07-23 17:42:00,65.848,65.859,65.844,65.855,39310000.0
2009-07-23 17:43:00,65.866,65.869,65.841,65.849,40770000.0
2009-07-23 17:44:00,65.838,65.843,65.825,65.828,29870000.0
2009-07-23 17:45:00,65.837,65.86,65.826,65.857,35710000.0
2009-07-23 17:46:00,65.832,65.853,65.828,65.836,57900000.0
2009-07-23 17:47:00,65.838,65.854,65.828,65.836,76840000.0
2009-07-23 17:48:00,65.859,65.872,65.834,65.872,134350000.0
2009-07-23 17:49:00,65.875,65.881,65.856,65.866,81740000.0
2009-07-23 17:50:00,65.881,65.881,65.866,65.878,93270000.0
2009-07-23 17:51:00,65.875,65.875,65.855,65.86,113550000.0
2009-07-23 17:52:00,65.868,65.868,65.849,65.849,98220000.0
2009-07-23 17:53:00,65.854,65.858,65.823,65.832,92480000.0
2009-07-23 17:54:00,65.838,65.857,65.824,65.824,43520000.0
2009-07-23 17:55:00,65.812,65.833,65.812,65.827,32610000.0
2009-07-23 17:56:00,65.835,65.835,65.823,65.829,40390000.0
2009-07-23 17:57:00,65.831,65.831,65.795,65.818,48130000.0
2009-07-23 17:58:00,65.805,65.805,65.786,65.802,18230000.0
2009-07-23 17:59:00,65.804,65.804,65.777,65.801,44540000.0
2009-07-23 18:00:00,65.815,65.821,65.791,65.814,44400000.0
2009-07-23 18:01:00,65.809,65.821,65.8,65.82,107910000.0
2009-07-23 18:02:00,65.827,65.828,65.821,65.821,70700000.0
2009-07-23 18:03:00,65.836,65.836,65.826,65.826,71560000.0
2009-07-23 18:04:00,65.805,65.817,65.804,65.817,88910000.0
2009-07-23 18:05:00,65.815,65.833,65.815,65.827,133680000.0
2009-07-23 18:06:00,65.818,65.84,65.803,65.81,110910000.0
2009-07-23 18:07:00,65.792,65.814,65.792,65.814,148720000.0
2009-07-23 18:08:00,65.793,65.839,65.793,65.834,119250000.0
2009-07-23 18:09:00,65.843,65.843,65.815,65.83,75370000.0
2009-07-23 18:10:00,65.844,65.844,65.822,65.822,90970000.0
2009-07-23 18:11:00,65.833,65.854,65.825,65.847,77280000.0
2009-07-23 18:12:00,65.854,65.854,65.826,65.839,75690000.0
2009-07-23 18:13:00,65.834,65.834,65.799,65.8,74970000.0
2009-07-23 18:14:00,65.807,65.817,65.79,65.807,78970000.0
2009-07-23 18:15:00,65.808,65.834,65.806,65.834,28730000.0
2009-07-23 18:16:00,65.847,65.854,65.834,65.846,77510000.0
2009-07-23 18:17:00,65.836,65.843,65.821,65.836,78290000.0
2009-07-23 18:18:00,65.847,65.86,65.837,65.853,129940000.0
2009-07-23 18:19:00,65.841,65.862,65.833,65.851,96790000.0
2009-07-23 18:20:00,65.855,65.855,65.826,65.826,78770000.0
2009-07-23 18:21:00,65.847,65.847,65.822,65.846,83500000.0
2009-07-23 18:22:00,65.843,65.854,65.843,65.854,93170000.0
2009-07-23 18:23:00,65.865,65.876,65.854,65.865,47830000.0
2009-07-23 18:24:00,65.873,65.897,65.867,65.893,43880000.0
2009-07-23 18:25:00,65.893,65.903,65.865,65.88,84030000.0
2009-07-23 18:26:00,65.867,65.883,65.863,65.871,68770000.0
2009-07-23 18:27:00,65.869,65.883,65.858,65.883,14470000.0
2009-07-23 18:28:00,65.875,65.88,65.863,65.876,44610000.0
2009-07-23 18:29:00,65.86,65.882,65.86,65.875,80930000.0
2009-07-23 18:30:00,65.871,65.874,65.853,65.874,68660000.0
2009-07-23 18:31:00,65.856,65.89,65.856,65.879,13190000.0
2009-07-23 18:32:00,65.857,65.866,65.851,65.866,48910000.0
2009-07-23 18:33:00,65.878,65.891,65.856,65.878,60430000.0
2009-07-23 18:34:00,65.889,65.903,65.876,65.903,51460000.0
2009-07-23 18:35:00,65.895,65.919,65.895,65.917,48740000.0
2009-07-23 18:36:00,65.923,65.923,65.887,65.897,47380000.0
2009-07-23 18:37:00,65.889,65.901,65.884,65.901,34890000.0
2009-07-23 18:38:00,65.907,65.913,65.896,65.9,88780000.0
2009-07-23 18:39:00,65.918,65.927,65.898,65.923,72660000.0
2009-07-23 18:40:00,65.936,65.941,65.921,65.933,56450000.0
2009-07-23 18:41:00,65.942,65.942,65.913,65.925,40180000.0
2009-07-23 18:42:00,65.92,65.92,65.894,65.912,26380000.0
2009-07-23 18:43:00,65.889,65.911,65.889,65.892,27600000.0
2009-07-23 18:44:00,65.916,65.916,65.902,65.91,76810000.0
2009-07-23 18:45:00,65.925,65.925,65.901,65.914,65920000.0
2009-07-23 18:46:00,65.907,65.93,65.906,65.926,33260000.0
2009-07-23 18:47:00,65.933,65.953,65.933,65.946,76410000.0
2009-07-23 18:48:00,65.953,65.953,65.943,65.949,110360000.0
2009-07-23 18:49:00,65.953,66.003,65.945,66.003,60130000.0
2009-07-23 18:50:00,66.004,66.016,65.974,65.991,47980000.0
2009-07-23 18:51:00,66.005,66.017,65.989,66.006,29900000.0
2009-07-23 18:52:00,65.996,66.004,65.979,65.987,53140000.0
2009-07-23 18:53:00,65.966,65.98,65.941,65.967,109800000.0
2009-07-23 18:54:00,65.969,65.973,65.947,65.96,69850000.0
2009-07-23 18:55:00,65.934,65.961,65.934,65.948,80090000.0
2009-07-23 18:56:00,65.966,65.973,65.95,65.971,45490000.0
2009-07-23 18:57:00,65.984,66.009,65.962,66.004,92620000.0
2009-07-23 18:58:00,66.011,66.011,65.992,65.998,78340000.0
2009-07-23 18:59:00,65.973,65.993,65.944,65.944,77230000.0
2009-07-23 19:00:00,65.958,65.967,65.935,65.961,64260000.0
2009-07-23 19:01:00,65.962,65.998,65.962,65.978,119080000.0
2009-07-23 19:02:00,65.966,65.977,65.945,65.977,121850000.0
2009-07-23 19:03:00,65.977,65.983,65.963,65.963,94760000.0
2009-07-23 19:04:00,65.968,65.977,65.961,65.968,88860000.0
2009-07-23 19:05:00,65.976,65.976,65.958,65.965,81860000.0
2009-07-23 19:06:00,65.983,65.983,65.955,65.97,69540000.0
2009-07-23 19:07:00,65.947,65.953,65.934,65.94,104480000.0
2009-07-23 19:08:00,65.937,65.945,65.932,65.932,80810000.0
2009-07-23 19:09:00,65.935,65.948,65.923,65.938,79030000.0
2009-07-23 19:10:00,65.933,65.952,65.933,65.947,64680000.0
2009-07-23 19:11:00,65.946,65.946,65.931,65.931,82370000.0
2009-07-23 19:12:00,65.952,65.952,65.918,65.929,75620000.0
2009-07-23 19:13:00,65.92,65.934,65.911,65.934,68730000.0
2009-07-23 19:14:00,65.927,65.934,65.923,65.929,92560000.0
2009-07-23 19:15:00,65.933,65.933,65.899,65.903,67840000.0
2009-07-23 19:16:00,65.881,65.908,65.869,65.887,94360000.0
2009-07-23 19:17:00,65.884,65.902,65.884,65.89,64800000.0
2009-07-23 19:18:00,65.91,65.913,65.895,65.908,133300000.0
2009-07-23 19:19:00,65.9,65.914,65.884,65.914,106190000.0
2009-07-23 19:20:00,65.937,66.046,65.937,66.031,94270000.0
2009-07-23 19:21:00,66.045,66.059,66.03,66.043,60270000.0
2009-07-23 19:22:00,66.053,66.093,66.053,66.076,111820000.0
2009-07-23 19:23:00,66.089,66.09,66.068,66.078,79640000.0
2009-07-23 19:24:00,66.081,66.081,66.055,66.059,48160000.0
2009-07-23 19:25:00,66.066,66.066,66.055,66.061,28070000.0
2009-07-23 19:26:00,66.056,66.059,66.044,66.057,79620000.0
2009-07-23 19:27:00,66.068,66.08,66.057,66.076,48140000.0
2009-07-23 19:28:00,66.089,66.103,66.085,66.092,105970000.0
2009-07-23 19:29:00,66.093,66.096,66.044,66.044,132430000.0
2009-07-23 19:30:00,66.066,66.069,66.041,66.054,61560000.0
2009-07-23 19:31:00,66.061,66.082,66.061,66.082,54750000.0
2009-07-23 19:32:00,66.083,66.083,66.067,66.067,55590000.0
2009-07-23 19:33:00,66.092,66.092,66.077,66.078,106270000.0
2009-07-23 19:34:00,66.083,66.084,66.071,66.084,43450000.0
2009-07-23 19:35:00,66.089,66.103,66.075,66.088,59870000.0
2009-07-23 19:36:00,66.105,66.105,66.074,66.08,50260000.0
2009-07-23 19:37:00,66.092,66.109,66.081,66.108,76150000.0
2009-07-23 19:38:00,66.118,66.123,66.104,66.104,74350000.0
2009-07-23 19:39:00,66.117,66.132,66.105,66.125,52200000.0
2009-07-23 19:40:00,66.112,66.129,66.112,66.12,53050000.0
2009-07-23 19:41:00,66.125,66.133,66.115,66.133,56790000.0
2009-07-23 19:42:00,66.147,66.149,66.123,66.142,56540000.0
2009-07-23 19:43:00,66.135,66.15,66.125,66.146,46630000.0
2009-07-23 19:44:00,66.14,66.14,66.114,66.121,51010000.0
2009-07-23 19:45:00,66.12,66.12,66.096,66.108,106370000.0
2009-07-23 19:46:00,66.118,66.121,66.103,66.117,149060000.0
2009-07-23 19:47:00,66.134,66.146,66.126,66.146,87770000.0
2009-07-23 19:48:00,66.153,66.153,66.134,66.145,76290000.0
2009-07-23 19:49:00,66.13,66.144,66.123,66.144,65920000.0
2009-07-23 19:50:00,66.138,66.151,66.124,66.144,29960000.0
2009-07-23 19:51:00,66.143,66.147,66.116,66.138,46560000.0
2009-07-23 19:52:00,66.12,66.141,66.078,66.107,87210000.0
2009-07-23 19:53:00,66.101,66.124,66.088,66.093,128280000.0
2009-07-23 19:54:00,66.111,66.111,66.083,66.092,35730000.0
2009-07-23 19:55:00,66.081,66.101,66.068,66.08,38820000.0
2009-07-23 19:56:00,66.06,66.071,66.046,66.065,29050000.0
2009-07-23 19:57:00,66.077,66.09,66.049,66.068,37160000.0
2009-07-23 19:58:00,66.067,66.071,66.046,66.066,63120000.0
2009-07-23 19:59:00,66.036,66.061,66.026,66.032,70140000.0
2009-07-23 20:00:00,66.049,66.056,66.014,66.039,128020000.0
2009-07-23 20:01:00,66.045,66.056,65.999,66.007,83640000.0
2009-07-23 20:02:00,65.986,66.05,65.986,66.028,101930000.0
2009-07-23 20:03:00,66.044,66.044,66.007,66.013,110460000.0
2009-07-23 20:04:00,66.019,66.033,66.006,66.033,104720000.0
2009-07-23 20:05:00,66.028,66.049,66.013,66.027,82390000.0
2009-07-23 20:06:00,66.042,66.042,66.014,66.025,45420000.0
2009-07-23 20:07:00,66.03,66.03,65.94,66.009,38900000.0
2009-07-23 20:08:00,66.001,66.02,66.001,66.019,38310000.0
2009-07-23 20:09:00,66.034,66.034,65.999,66.009,43250000.0
2009-07-23 20:10:00,66.016,66.026,66.005,66.016,18030000.0
2009-07-23 20:11:00,66.014,66.03,66.002,66.019,41320000.0
2009-07-23 20:12:00,66.034,66.034,65.995,66.008,44730000.0
2009-07-23 20:13:00,66.006,66.016,65.993,66.016,108050000.0
2009-07-23 20:14:00,66.017,66.02,66.015,66.018,69810000.0
2009-07-23 20:15:00,66.031,66.04,66.017,66.033,72880000.0
2009-07-23 20:16:00,66.012,66.038,66.012,66.02,87590000.0
2009-07-23 20:17:00,66.026,66.027,66.018,66.019,141120000.0
2009-07-23 20:18:00,66.034,66.043,66.019,66.019,105920000.0
2009-07-23 20:19:00,66.042,66.042,66.016,66.036,147230000.0
2009-07-23 20:20:00,66.05,66.074,66.034,66.054,114200000.0
2009-07-23 20:21:00,66.06,66.06,66.016,66.032,73440000.0
2009-07-23 20:22:00,66.028,66.044,66.019,66.044,89320000.0
2009-07-23 20:23:00,66.057,66.062,66.037,66.055,78470000.0
2009-07-23 20:24:00,66.083,66.083,66.032,66.043,67960000.0
2009-07-23 20:25:00,66.031,66.05,66.018,66.05,77700000.0
2009-07-23 20:26:00,66.031,66.053,66.031,66.053,78690000.0
2009-07-23 20:27:00,66.063,66.072,66.048,66.065,23940000.0
2009-07-23 20:28:00,66.063,66.063,66.046,66.049,78740000.0
2009-07-23 20:29:00,66.06,66.067,66.06,66.065,74130000.0
2009-07-23 20:30:00,66.087,66.087,66.07,66.071,130020000.0
2009-07-23 20:31:00,66.051,66.064,66.051,66.058,99820000.0
2009-07-23 20:32:00,66.049,66.052,66.043,66.049,81810000.0
2009-07-23 20:33:00,66.054,66.056,66.036,66.056,73840000.0
2009-07-23 20:34:00,66.044,66.044,66.017,66.027,85310000.0
2009-07-23 20:35:00,66.027,66.034,66.012,66.012,46860000.0
2009-07-23 20:36:00,66.036,66.036,66.023,66.028,47110000.0
2009-07-23 20:37:00,66.018,66.032,66.013,66.028,90840000.0
2009-07-23 20:38:00,66.017,66.021,65.99,65.994,64760000.0
2009-07-23 20:39:00,66.009,66.012,65.999,66.012,9010000.0
2009-07-23 20:40:00,65.994,66.012,65.994,66.012,6090000.0
2009-07-23 20:41:00,66.013,66.037,66.013,66.027,55040000.0
2009-07-23 20:42:00,66.053,66.053,66.025,66.03,63400000.0
2009-07-23 20:43:00,66.021,66.033,66.015,66.015,85430000.0
2009-07-23 20:44:00,66.012,66.017,66.012,66.014,59360000.0
2009-07-23 20:45:00,66.037,66.037,66.015,66.022,88220000.0
2009-07-23 20:46:00,66.03,66.038,66.024,66.03,87470000.0
2009-07-23 20:47:00,66.038,66.046,66.028,66.03,119190000.0
2009-07-23 20:48:00,66.046,66.046,66.009,66.009,111970000.0
2009-07-23 20:49:00,66.013,66.027,66.004,66.022,106570000.0
2009-07-23 20:50:00,66.034,66.034,66.025,66.032,110500000.0
2009-07-23 20:51:00,66.045,66.045,66.03,66.03,33370000.0
2009-07-23 20:52:00,66.033,66.033,66.023,66.031,24780000.0
2009-07-23 20:53:00,66.034,66.036,66.027,66.027,72430000.0
2009-07-23 20:54:00,66.044,66.044,66.03,66.041,111760000.0
2009-07-23 20:55:00,66.042,66.042,66.014,66.035,69620000.0
2009-07-23 20:56:00,66.033,66.035,66.025,66.025,95870000.0
2009-07-23 20:57:00,66.043,66.043,66.03,66.036,103640000.0
2009-07-23 20:58:00,66.033,66.035,66.023,66.029,113530000.0
2009-07-23 20:59:00,66.005,66.029,66.005,66.007,81910000.0
2009-07-23 21:00:00,66.013,66.026,66.008,66.008,100610000.0
2009-07-23 21:01:00,66.021,66.023,66.005,66.017,72550000.0
2009-07-23 21:02:00,66.021,66.027,66.02,66.02,65070000.0
2009-07-23 21:03:00,66.032,66.032,66.007,66.026,136410000.0
2009-07-23 21:04:00,66.015,66.019,66.006,66.014,67140000.0
2009-07-23 21:05:00,66.018,66.033,66.009,66.018,93960000.0
2009-07-23 21:06:00,66.034,66.035,66.018,66.029,94130000.0
2009-07-23 21:07:00,66.024,66.039,66.012,66.033,80160000.0
2009-07-23 21:08:00,66.027,66.029,66.024,66.027,118820000.0
2009-07-23 21:09:00,66.024,66.031,66.009,66.014,94930000.0
2009-07-23 21:10:00,66.018,66.037,66.018,66.026,69000000.0
2009-07-23 21:11:00,66.01,66.032,66.01,66.025,53760000.0
2009-07-23 21:12:00,66.043,66.046,66.036,66.036,67370000.0
2009-07-23 21:13:00,66.012,66.031,66.012,66.026,75160000.0
2009-07-23 21:14:00,66.036,66.036,66.021,66.036,99470000.0
2009-07-23 21:15:00,66.043,66.043,66.03,66.03,63740000.0
2009-07-23 21:16:00,66.035,66.035,66.028,66.028,45960000.0
2009-07-23 21:17:00,66.027,66.032,66.01,66.027,78620000.0
2009-07-23 21:18:00,66.031,66.031,66.009,66.009,101250000.0
2009-07-23 21:19:00,66.015,66.026,66.013,66.019,78760000.0
2009-07-23 21:20:00,66.017,66.023,66.007,66.016,49430000.0
2009-07-23 21:21:00,66.034,66.034,66.012,66.017,42870000.0
2009-07-23 21:22:00,66.024,66.025,66.012,66.025,70170000.0
2009-07-23 21:23:00,66.014,66.025,66.012,66.025,93000000.0
2009-07-23 21:24:00,66.033,66.033,66.009,66.024,112570000.0
2009-07-23 21:25:00,66.014,66.014,66.011,66.011,3190000.0
2009-07-23 21:27:00,66.034,66.034,66.023,66.028,96610000.0
2009-07-23 21:29:00,66.017,66.021,65.999,66.015,82530000.0
2009-07-23 21:30:00,66.022,66.022,66.002,66.018,69310000.0
2009-07-23 21:31:00,66.017,66.023,66.002,66.023,51170000.0
2009-07-23 21:32:00,66.017,66.031,66.012,66.031,64300000.0
2009-07-23 21:33:00,66.035,66.035,66.012,66.012,81850000.0
2009-07-23 21:34:00,66.019,66.031,66.0,66.0,111570000.0
2009-07-23 21:35:00,66.008,66.021,65.996,66.018,144280000.0
2009-07-23 21:36:00,66.015,66.031,66.004,66.017,113740000.0
2009-07-23 21:37:00,66.005,66.005,65.997,66.003,93370000.0
2009-07-23 21:39:00,66.027,66.027,66.001,66.014,115140000.0
2009-07-23 21:40:00,65.997,66.007,65.997,66.007,139880000.0
2009-07-23 21:41:00,65.998,66.006,65.998,66.006,91690000.0
2009-07-23 21:42:00,66.023,66.024,66.002,66.009,72230000.0
2009-07-23 21:43:00,66.011,66.011,65.999,66.005,67710000.0
2009-07-23 21:44:00,66.005,66.013,65.999,66.008,103790000.0
2009-07-23 21:45:00,66.021,66.021,65.999,66.003,168620000.0
2009-07-23 21:46:00,66.003,66.009,65.989,65.989,154570000.0
2009-07-23 21:47:00,65.98,65.996,65.975,65.996,116890000.0
2009-07-23 21:48:00,66.004,66.004,65.982,65.999,71420000.0
2009-07-23 21:49:00,65.999,65.999,65.983,65.994,101150000.0
2009-07-23 21:50:00,65.985,66.002,65.985,65.996,80510000.0
2009-07-23 21:51:00,66.013,66.013,65.971,65.978,105000000.0
2009-07-23 21:52:00,65.985,65.998,65.975,65.989,143890000.0
2009-07-23 21:53:00,65.982,65.99,65.971,65.981,130460000.0
2009-07-23 21:54:00,65.989,65.989,65.971,65.978,112150000.0
2009-07-23 21:55:00,65.975,65.979,65.966,65.976,130480000.0
2009-07-23 21:56:00,65.983,65.983,65.958,65.967,118970000.0
2009-07-23 21:57:00,65.971,65.985,65.96,65.98,61140000.0
2009-07-23 21:58:00,65.976,65.978,65.952,65.958,51140000.0
2009-07-23 21:59:00,65.949,65.963,65.949,65.956,87980000.0
2009-07-23 22:00:00,65.978,65.978,65.955,65.959,104820000.0
2009-07-23 22:01:00,65.959,65.959,65.942,65.952,90720000.0
2009-07-23 22:02:00,65.942,65.942,65.924,65.935,106080000.0
2009-07-23 22:03:00,65.93,65.93,65.898,65.898,50490000.0
2009-07-23 22:04:00,65.908,65.922,65.899,65.899,125840000.0
2009-07-23 22:05:00,65.91,65.93,65.906,65.93,91540000.0
2009-07-23 22:06:00,65.943,65.944,65.925,65.944,79860000.0
2009-07-23 22:07:00,65.938,65.942,65.93,65.937,92170000.0
2009-07-23 22:08:00,65.943,65.945,65.926,65.945,79060000.0
2009-07-23 22:09:00,65.953,65.957,65.943,65.957,104110000.0
2009-07-23 22:10:00,65.958,65.973,65.947,65.947,109100000.0
2009-07-23 22:11:00,65.958,65.976,65.921,65.958,98100000.0
2009-07-23 22:12:00,65.971,65.994,65.949,65.994,70400000.0
2009-07-23 22:13:00,65.978,65.978,65.927,65.934,53410000.0
2009-07-23 22:14:00,65.915,65.958,65.915,65.947,62100000.0
2009-07-23 22:15:00,65.956,65.956,65.885,65.888,93750000.0
2009-07-23 22:16:00,65.86,65.883,65.844,65.844,66620000.0
2009-07-23 22:17:00,65.853,65.882,65.853,65.872,92160000.0
2009-07-23 22:18:00,65.89,65.919,65.875,65.919,116920000.0
2009-07-23 22:19:00,65.91,65.91,65.867,65.909,95260000.0
2009-07-23 22:20:00,65.928,65.969,65.903,65.955,62100000.0
2009-07-23 22:21:00,65.963,65.974,65.926,65.934,80930000.0
2009-07-23 22:22:00,65.932,65.936,65.868,65.888,84650000.0
2009-07-23 22:23:00,65.859,65.877,65.829,65.845,112940000.0
2009-07-23 22:24:00,65.85,65.85,65.741,65.776,95920000.0
2009-07-23 22:25:00,65.75,65.802,65.741,65.802,83310000.0
2009-07-23 22:26:00,65.776,65.802,65.751,65.763,39560000.0
2009-07-23 22:27:00,65.782,65.782,65.752,65.773,95030000.0
2009-07-23 22:28:00,65.779,65.779,65.736,65.75,122530000.0
2009-07-23 22:29:00,65.772,65.772,65.739,65.751,113160000.0
2009-07-23 22:30:00,65.776,65.776,65.747,65.761,126450000.0
2009-07-23 22:31:00,65.774,65.792,65.763,65.77,132540000.0
2009-07-23 22:32:00,65.778,65.786,65.773,65.777,128760000.0
2009-07-23 22:33:00,65.77,65.793,65.767,65.778,92200000.0
2009-07-23 22:34:00,65.762,65.785,65.762,65.785,106490000.0
2009-07-23 22:35:00,65.78,65.81,65.778,65.794,75680000.0
2009-07-23 22:36:00,65.81,65.81,65.784,65.79,82400000.0
2009-07-23 22:37:00,65.78,65.811,65.78,65.806,85160000.0
2009-07-23 22:38:00,65.791,65.813,65.791,65.793,97090000.0
2009-07-23 22:39:00,65.809,65.809,65.784,65.793,55760000.0
2009-07-23 22:40:00,65.797,65.797,65.758,65.771,106720000.0
2009-07-23 22:41:00,65.775,65.775,65.749,65.751,85600000.0
2009-07-23 22:42:00,65.772,65.772,65.738,65.738,96650000.0
2009-07-23 22:43:00,65.751,65.751,65.731,65.731,92610000.0
2009-07-23 22:44:00,65.756,65.756,65.733,65.751,66430000.0
2009-07-23 22:45:00,65.772,65.783,65.759,65.76,14650000.0
2009-07-23 22:46:00,65.777,65.781,65.765,65.778,106770000.0
2009-07-23 22:47:00,65.786,65.787,65.778,65.778,94710000.0
2009-07-23 22:48:00,65.793,65.793,65.77,65.777,79260000.0
2009-07-23 22:49:00,65.766,65.792,65.763,65.785,77800000.0
2009-07-23 22:50:00,65.782,65.827,65.782,65.802,73500000.0
2009-07-23 22:51:00,65.851,65.851,65.791,65.802,56170000.0
2009-07-23 22:53:00,65.806,65.813,65.801,65.808,87220000.0
2009-07-23 22:54:00,65.825,65.825,65.81,65.818,113060000.0
2009-07-23 22:55:00,65.809,65.819,65.792,65.792,72180000.0
2009-07-23 22:56:00,65.803,65.819,65.794,65.794,58360000.0
2009-07-23 22:57:00,65.804,65.806,65.793,65.793,63360000.0
2009-07-23 22:58:00,65.798,65.801,65.785,65.801,121630000.0
2009-07-23 22:59:00,65.792,65.802,65.76,65.768,132720000.0
2009-07-23 23:00:00,65.771,65.793,65.763,65.773,73670000.0
2009-07-23 23:01:00,65.763,65.77,65.745,65.759,85250000.0
2009-07-23 23:02:00,65.759,65.778,65.759,65.767,107080000.0
2009-07-23 23:03:00,65.78,65.793,65.779,65.781,113340000.0
2009-07-23 23:04:00,65.781,65.793,65.781,65.789,72580000.0
2009-07-23 23:05:00,65.78,65.78,65.777,65.778,64760000.0
2009-07-23 23:06:00,65.81,65.823,65.798,65.823,40390000.0
2009-07-23 23:07:00,65.813,65.823,65.804,65.823,52630000.0
2009-07-23 23:08:00,65.813,65.813,65.791,65.8,73340000.0
2009-07-23 23:09:00,65.769,65.796,65.764,65.778,67170000.0
2009-07-23 23:10:00,65.76,65.782,65.754,65.76,59590000.0
2009-07-23 23:11:00,65.774,65.774,65.756,65.767,82200000.0
2009-07-23 23:12:00,65.784,65.784,65.755,65.76,65410000.0
2009-07-23 23:14:00,65.748,65.766,65.748,65.766,80350000.0
2009-07-23 23:15:00,65.784,65.784,65.754,65.769,78190000.0
2009-07-23 23:16:00,65.758,65.762,65.75,65.75,87900000.0
2009-07-23 23:17:00,65.758,65.765,65.757,65.764,83530000.0
2009-07-23 23:18:00,65.781,65.793,65.76,65.793,45350000.0
2009-07-23 23:19:00,65.78,65.785,65.754,65.785,53410000.0
2009-07-23 23:20:00,65.777,65.784,65.766,65.778,63690000.0
2009-07-23 23:21:00,65.767,65.774,65.76,65.774,14320000.0
2009-07-23 23:22:00,65.756,65.768,65.756,65.768,4510000.0
2009-07-23 23:23:00,65.772,65.796,65.772,65.796,44960000.0
2009-07-23 23:24:00,65.794,65.803,65.794,65.799,113560000.0
2009-07-23 23:25:00,65.806,65.806,65.78,65.788,128230000.0
2009-07-23 23:26:00,65.765,65.806,65.765,65.799,70220000.0
2009-07-23 23:27:00,65.817,65.822,65.795,65.814,75260000.0
2009-07-23 23:28:00,65.805,65.805,65.788,65.788,100560000.0
2009-07-23 23:29:00,65.778,65.788,65.778,65.785,107940000.0
2009-07-23 23:30:00,65.794,65.794,65.764,65.794,31610000.0
2009-07-23 23:31:00,65.755,65.792,65.755,65.759,38320000.0
2009-07-23 23:32:00,65.778,65.785,65.772,65.781,52350000.0
2009-07-23 23:33:00,65.765,65.765,65.751,65.751,6420000.0
2009-07-23 23:34:00,65.757,65.757,65.749,65.749,31860000.0
2009-07-23 23:35:00,65.76,65.771,65.752,65.766,64040000.0
2009-07-23 23:36:00,65.763,65.791,65.763,65.778,33140000.0
2009-07-23 23:37:00,65.783,65.783,65.763,65.769,90350000.0
2009-07-23 23:38:00,65.777,65.788,65.762,65.785,97610000.0
2009-07-23 23:39:00,65.773,65.793,65.773,65.793,30990000.0
2009-07-23 23:40:00,65.785,65.792,65.772,65.779,44630000.0
2009-07-23 23:41:00,65.794,65.794,65.765,65.785,58540000.0
2009-07-23 23:42:00,65.792,65.792,65.773,65.78,78270000.0
2009-07-23 23:43:00,65.775,65.793,65.775,65.786,100110000.0
2009-07-23 23:44:00,65.811,65.823,65.811,65.818,74600000.0
2009-07-23 23:45:00,65.836,65.836,65.815,65.82,135040000.0
2009-07-23 23:47:00,65.815,65.815,65.805,65.805,50450000.0
2009-07-23 23:48:00,65.833,65.833,65.814,65.826,33180000.0
2009-07-23 23:49:00,65.819,65.847,65.817,65.84,42010000.0
2009-07-23 23:50:00,65.848,65.852,65.842,65.847,42480000.0
2009-07-23 23:51:00,65.875,65.875,65.868,65.868,30640000.0
2009-07-23 23:52:00,65.866,65.874,65.866,65.869,17180000.0
2009-07-23 23:53:00,65.863,65.883,65.85,65.883,43130000.0
2009-07-23 23:54:00,65.874,65.874,65.854,65.859,54760000.0
2009-07-23 23:55:00,65.855,65.855,65.84,65.84,49870000.0
2009-07-23 23:56:00,65.838,65.838,65.8,65.817,52980000.0
2009-07-23 23:57:00,65.834,65.85,65.808,65.827,48720000.0
2009-07-23 23:58:00,65.82,65.848,65.819,65.837,32740000.0
2009-07-23 23:59:00,65.824,65.835,65.824,65.83,87080000.0
2009-07-24 00:00:00,65.85,65.85,65.815,65.836,80510000.0
2009-07-24 00:01:00,65.84,65.84,65.815,65.826,55670000.0
2009-07-24 00:02:00,65.807,65.833,65.807,65.833,38070000.0
2009-07-24 00:03:00,65.842,65.842,65.821,65.835,27550000.0
2009-07-24 00:04:00,65.837,65.857,65.827,65.855,26350000.0
2009-07-24 00:05:00,65.849,65.864,65.843,65.864,75110000.0
2009-07-24 00:06:00,65.862,65.871,65.851,65.851,64320000.0
2009-07-24 00:07:00,65.858,65.863,65.852,65.863,29730000.0
2009-07-24 00:08:00,65.864,65.864,65.838,65.849,70110000.0
2009-07-24 00:09:00,65.852,65.862,65.843,65.855,99610000.0
2009-07-24 00:10:00,65.845,65.852,65.828,65.847,63140000.0
2009-07-24 00:11:00,65.86,65.86,65.857,65.859,41310000.0
2009-07-24 00:12:00,65.852,65.864,65.844,65.858,29680000.0
2009-07-24 00:13:00,65.857,65.857,65.841,65.841,59960000.0
2009-07-24 00:14:00,65.846,65.847,65.839,65.841,109070000.0
2009-07-24 00:15:00,65.856,65.856,65.825,65.833,71640000.0
2009-07-24 00:16:00,65.834,65.834,65.813,65.819,73780000.0
2009-07-24 00:17:00,65.802,65.839,65.802,65.838,48740000.0
2009-07-24 00:18:00,65.811,65.817,65.81,65.817,88840000.0
2009-07-24 00:19:00,65.828,65.849,65.828,65.84,78900000.0
2009-07-24 00:20:00,65.846,65.862,65.84,65.849,71580000.0
2009-07-24 00:21:00,65.876,65.876,65.844,65.849,63920000.0
2009-07-24 00:22:00,65.865,65.869,65.861,65.867,130540000.0
2009-07-24 00:23:00,65.857,65.865,65.846,65.865,113000000.0
2009-07-24 00:24:00,65.86,65.866,65.86,65.862,97750000.0
2009-07-24 00:25:00,65.868,65.868,65.859,65.86,88920000.0
2009-07-24 00:26:00,65.864,65.864,65.841,65.862,90120000.0
2009-07-24 00:27:00,65.855,65.861,65.843,65.857,61510000.0
2009-07-24 00:28:00,65.846,65.846,65.84,65.845,104500000.0
2009-07-24 00:29:00,65.843,65.861,65.843,65.856,72360000.0
2009-07-24 00:30:00,65.854,65.865,65.842,65.865,85660000.0
2009-07-24 00:31:00,65.858,65.864,65.858,65.864,5450000.0
2009-07-24 00:32:00,65.858,65.87,65.853,65.86,84000000.0
2009-07-24 00:33:00,65.886,65.886,65.854,65.86,72690000.0
2009-07-24 00:34:00,65.866,65.866,65.86,65.86,65460000.0
2009-07-24 00:35:00,65.867,65.885,65.864,65.885,98310000.0
2009-07-24 00:36:00,65.876,65.877,65.866,65.877,73350000.0
2009-07-24 00:37:00,65.868,65.875,65.864,65.875,86050000.0
2009-07-24 00:38:00,65.884,65.911,65.873,65.904,70750000.0
2009-07-24 00:39:00,65.894,65.894,65.878,65.878,122430000.0
2009-07-24 00:40:00,65.894,65.927,65.888,65.912,108730000.0
2009-07-24 00:41:00,65.921,65.931,65.917,65.926,88370000.0
2009-07-24 00:42:00,65.934,65.934,65.912,65.933,55740000.0
2009-07-24 00:43:00,65.929,65.936,65.922,65.922,113780000.0
2009-07-24 00:44:00,65.929,65.937,65.922,65.93,81870000.0
2009-07-24 00:45:00,65.933,65.934,65.917,65.934,47650000.0
2009-07-24 00:46:00,65.92,65.936,65.92,65.923,19020000.0
2009-07-24 00:47:00,65.928,65.936,65.923,65.928,81470000.0
2009-07-24 00:48:00,65.941,65.941,65.911,65.911,39600000.0
2009-07-24 00:49:00,65.924,65.924,65.911,65.916,104700000.0
2009-07-24 00:50:00,65.926,65.926,65.918,65.918,134330000.0
2009-07-24 00:51:00,65.896,65.91,65.881,65.881,52010000.0
2009-07-24 00:52:00,65.89,65.9,65.883,65.898,53990000.0
2009-07-24 00:53:00,65.902,65.915,65.902,65.911,60610000.0
2009-07-24 00:54:00,65.901,65.906,65.894,65.901,110620000.0
2009-07-24 00:55:00,65.891,65.906,65.891,65.906,41900000.0
2009-07-24 00:56:00,65.901,65.922,65.901,65.914,57230000.0
2009-07-24 00:57:00,65.917,65.918,65.912,65.912,51140000.0
2009-07-24 00:58:00,65.915,65.915,65.902,65.908,67130000.0
2009-07-24 00:59:00,65.901,65.925,65.901,65.918,74680000.0
2009-07-24 01:00:00,65.922,65.922,65.902,65.912,51960000.0
2009-07-24 01:01:00,65.909,65.915,65.909,65.91,51800000.0
2009-07-24 01:02:00,65.896,65.896,65.89,65.891,54460000.0
2009-07-24 01:03:00,65.903,65.903,65.882,65.886,51450000.0
2009-07-24 01:04:00,65.896,65.904,65.89,65.89,45940000.0
2009-07-24 01:06:00,65.896,65.896,65.89,65.89,95960000.0
2009-07-24 01:07:00,65.881,65.887,65.881,65.884,134940000.0
2009-07-24 01:08:00,65.893,65.898,65.882,65.897,92000000.0
2009-07-24 01:09:00,65.895,65.895,65.89,65.895,77020000.0
2009-07-24 01:10:00,65.891,65.898,65.89,65.898,59210000.0
2009-07-24 01:11:00,65.884,65.894,65.875,65.88,30900000.0
2009-07-24 01:12:00,65.876,65.881,65.854,65.868,48950000.0
2009-07-24 01:13:00,65.858,65.868,65.858,65.867,83560000.0
2009-07-24 01:14:00,65.862,65.877,65.86,65.86,114140000.0
2009-07-24 01:15:00,65.837,65.85,65.822,65.845,37080000.0
2009-07-24 01:16:00,65.858,65.863,65.843,65.857,43850000.0
2009-07-24 01:17:00,65.866,65.866,65.861,65.866,29120000.0
2009-07-24 01:18:00,65.875,65.875,65.855,65.855,37620000.0
2009-07-24 01:19:00,65.868,65.87,65.868,65.868,65500000.0
2009-07-24 01:20:00,65.868,65.881,65.857,65.862,70590000.0
2009-07-24 01:21:00,65.873,65.873,65.852,65.852,129350000.0
2009-07-24 01:22:00,65.866,65.875,65.852,65.852,80850000.0
2009-07-24 01:23:00,65.875,65.875,65.853,65.853,99110000.0
2009-07-24 01:24:00,65.883,65.883,65.855,65.855,117790000.0
2009-07-24 01:25:00,65.866,65.866,65.859,65.859,104330000.0
2009-07-24 01:26:00,65.866,65.866,65.858,65.858,87380000.0
2009-07-24 01:27:00,65.873,65.874,65.854,65.874,41340000.0
2009-07-24 01:28:00,65.858,65.872,65.854,65.86,31810000.0
2009-07-24 01:29:00,65.85,65.873,65.85,65.873,35610000.0
2009-07-24 01:30:00,65.874,65.875,65.861,65.875,46670000.0
2009-07-24 01:31:00,65.86,65.868,65.86,65.868,17650000.0
2009-07-24 01:32:00,65.863,65.885,65.863,65.885,39760000.0
2009-07-24 01:33:00,65.895,65.895,65.882,65.882,39400000.0
2009-07-24 01:34:00,65.882,65.882,65.86,65.868,110370000.0
2009-07-24 01:35:00,65.858,65.874,65.858,65.874,75760000.0
2009-07-24 01:36:00,65.884,65.884,65.858,65.858,67290000.0
2009-07-24 01:37:00,65.866,65.867,65.86,65.867,83000000.0
2009-07-24 01:38:00,65.884,65.884,65.855,65.875,129540000.0
2009-07-24 01:39:00,65.866,65.879,65.866,65.874,111760000.0
2009-07-24 01:40:00,65.865,65.871,65.852,65.852,142820000.0
2009-07-24 01:41:00,65.855,65.855,65.84,65.852,114540000.0
2009-07-24 01:42:00,65.85,65.875,65.85,65.875,68610000.0
2009-07-24 01:43:00,65.858,65.872,65.854,65.858,88800000.0
2009-07-24 01:44:00,65.867,65.867,65.861,65.861,84430000.0
2009-07-24 01:45:00,65.868,65.868,65.861,65.861,79670000.0
2009-07-24 01:46:00,65.858,65.862,65.857,65.858,69450000.0
2009-07-24 01:47:00,65.867,65.867,65.858,65.858,74600000.0
2009-07-24 01:48:00,65.872,65.872,65.84,65.843,22340000.0
2009-07-24 01:49:00,65.835,65.835,65.817,65.825,81660000.0
2009-07-24 01:50:00,65.811,65.824,65.811,65.818,67880000.0
2009-07-24 01:51:00,65.826,65.826,65.794,65.801,127310000.0
2009-07-24 01:52:00,65.806,65.806,65.783,65.791,87070000.0
2009-07-24 01:53:00,65.774,65.804,65.774,65.797,77380000.0
2009-07-24 01:54:00,65.787,65.787,65.779,65.78,76260000.0
2009-07-24 01:55:00,65.785,65.785,65.772,65.785,91240000.0
2009-07-24 01:56:00,65.784,65.784,65.763,65.775,48230000.0
2009-07-24 01:57:00,65.797,65.81,65.778,65.81,40840000.0
2009-07-24 01:58:00,65.794,65.823,65.794,65.81,82080000.0
2009-07-24 02:01:00,65.769,65.792,65.765,65.778,62810000.0
2009-07-24 02:02:00,65.776,65.783,65.755,65.783,74950000.0
2009-07-24 02:03:00,65.778,65.781,65.766,65.77,69230000.0
2009-07-24 02:04:00,65.775,65.775,65.747,65.749,57400000.0
2009-07-24 02:05:00,65.763,65.763,65.708,65.715,60980000.0
2009-07-24 02:06:00,65.725,65.749,65.71,65.743,69220000.0
2009-07-24 02:07:00,65.753,65.753,65.736,65.739,19750000.0
2009-07-24 02:08:00,65.733,65.772,65.733,65.772,69370000.0
2009-07-24 02:09:00,65.785,65.785,65.765,65.769,62120000.0
2009-07-24 02:10:00,65.768,65.768,65.713,65.713,117910000.0
2009-07-24 02:11:00,65.736,65.736,65.713,65.713,79220000.0
2009-07-24 02:12:00,65.726,65.726,65.703,65.724,71240000.0
2009-07-24 02:13:00,65.719,65.722,65.703,65.708,60530000.0
2009-07-24 02:14:00,65.7,65.711,65.694,65.704,81660000.0
2009-07-24 02:15:00,65.712,65.712,65.676,65.697,43120000.0
2009-07-24 02:16:00,65.692,65.714,65.692,65.708,37200000.0
2009-07-24 02:17:00,65.706,65.706,65.683,65.703,73430000.0
2009-07-24 02:18:00,65.714,65.723,65.694,65.716,59470000.0
2009-07-24 02:19:00,65.727,65.742,65.726,65.738,14650000.0
2009-07-24 02:20:00,65.735,65.741,65.728,65.738,9440000.0
2009-07-24 02:21:00,65.743,65.743,65.712,65.737,70230000.0
2009-07-24 02:22:00,65.726,65.726,65.71,65.726,65050000.0
2009-07-24 02:23:00,65.721,65.735,65.721,65.735,67960000.0
2009-07-24 02:24:00,65.735,65.735,65.729,65.729,70950000.0
2009-07-24 02:25:00,65.732,65.732,65.697,65.713,22540000.0
2009-07-24 02:26:00,65.726,65.73,65.707,65.717,67440000.0
2009-07-24 02:27:00,65.746,65.746,65.716,65.718,65560000.0
2009-07-24 02:28:00,65.732,65.758,65.728,65.756,109940000.0
2009-07-24 02:29:00,65.755,65.755,65.733,65.733,82760000.0
2009-07-24 02:30:00,65.744,65.744,65.723,65.736,62770000.0
2009-07-24 02:31:00,65.734,65.752,65.734,65.751,65470000.0
2009-07-24 02:32:00,65.751,65.772,65.746,65.756,71870000.0
2009-07-24 02:33:00,65.747,65.754,65.735,65.754,44710000.0
2009-07-24 02:34:00,65.753,65.753,65.714,65.735,36710000.0
2009-07-24 02:35:00,65.723,65.729,65.695,65.716,71640000.0
2009-07-24 02:36:00,65.719,65.719,65.679,65.69,57770000.0
2009-07-24 02:37:00,65.696,65.713,65.692,65.713,10560000.0
2009-07-24 02:38:00,65.706,65.713,65.695,65.699,66210000.0
2009-07-24 02:39:00,65.714,65.721,65.695,65.7,63050000.0
2009-07-24 02:40:00,65.707,65.718,65.695,65.707,23520000.0
2009-07-24 02:41:00,65.713,65.713,65.684,65.684,69950000.0
2009-07-24 02:42:00,65.704,65.704,65.685,65.702,58840000.0
2009-07-24 02:43:00,65.692,65.708,65.671,65.695,114260000.0
2009-07-24 02:44:00,65.704,65.723,65.687,65.707,80320000.0
2009-07-24 02:45:00,65.723,65.723,65.704,65.72,72320000.0
2009-07-24 02:46:00,65.723,65.723,65.692,65.692,67720000.0
2009-07-24 02:47:00,65.712,65.712,65.684,65.692,78210000.0
2009-07-24 02:48:00,65.709,65.709,65.67,65.675,42170000.0
2009-07-24 02:49:00,65.682,65.682,65.647,65.66,39240000.0
2009-07-24 02:50:00,65.651,65.674,65.641,65.674,74900000.0
2009-07-24 02:51:00,65.682,65.682,65.654,65.67,60800000.0
2009-07-24 02:52:00,65.663,65.668,65.649,65.664,11280000.0
2009-07-24 02:53:00,65.663,65.679,65.656,65.668,60030000.0
2009-07-24 02:54:00,65.691,65.691,65.651,65.651,106380000.0
2009-07-24 02:55:00,65.667,65.698,65.66,65.683,75110000.0
2009-07-24 02:56:00,65.684,65.701,65.682,65.682,65440000.0
2009-07-24 02:57:00,65.702,65.702,65.676,65.686,65520000.0
2009-07-24 02:58:00,65.679,65.686,65.653,65.653,78920000.0
2009-07-24 02:59:00,65.658,65.684,65.652,65.667,43640000.0
2009-07-24 03:00:00,65.668,65.673,65.654,65.665,36120000.0
2009-07-24 03:01:00,65.651,65.663,65.651,65.651,72590000.0
2009-07-24 03:02:00,65.64,65.662,65.634,65.655,60220000.0
2009-07-24 03:03:00,65.649,65.649,65.612,65.616,12020000.0
2009-07-24 03:04:00,65.61,65.624,65.604,65.618,42290000.0
2009-07-24 03:05:00,65.619,65.639,65.609,65.62,73330000.0
2009-07-24 03:06:00,65.625,65.631,65.609,65.613,54360000.0
2009-07-24 03:07:00,65.611,65.616,65.611,65.616,2260000.0
2009-07-24 03:08:00,65.616,65.63,65.6,65.615,79900000.0
2009-07-24 03:09:00,65.625,65.628,65.598,65.628,65090000.0
2009-07-24 03:10:00,65.612,65.642,65.612,65.627,66020000.0
2009-07-24 03:11:00,65.639,65.645,65.631,65.638,74850000.0
2009-07-24 03:12:00,65.637,65.653,65.624,65.653,40410000.0
2009-07-24 03:13:00,65.648,65.661,65.636,65.654,42740000.0
2009-07-24 03:14:00,65.653,65.656,65.623,65.655,73100000.0
2009-07-24 03:15:00,65.664,65.667,65.64,65.667,59050000.0
2009-07-24 03:16:00,65.647,65.651,65.621,65.627,19760000.0
2009-07-24 03:17:00,65.624,65.624,65.576,65.599,63640000.0
2009-07-24 03:18:00,65.589,65.6,65.578,65.586,70540000.0
2009-07-24 03:19:00,65.582,65.594,65.574,65.58,75420000.0
2009-07-24 03:20:00,65.594,65.6,65.581,65.588,42830000.0
2009-07-24 03:21:00,65.604,65.604,65.584,65.59,41700000.0
2009-07-24 03:22:00,65.59,65.604,65.583,65.589,74830000.0
2009-07-24 03:23:00,65.597,65.615,65.596,65.615,57970000.0
2009-07-24 03:24:00,65.601,65.601,65.566,65.577,10560000.0
2009-07-24 03:25:00,65.558,65.568,65.536,65.557,76070000.0
2009-07-24 03:26:00,65.553,65.553,65.518,65.551,39700000.0
2009-07-24 03:27:00,65.553,65.561,65.534,65.539,38000000.0
2009-07-24 03:28:00,65.537,65.55,65.535,65.546,71650000.0
2009-07-24 03:29:00,65.522,65.551,65.522,65.547,58320000.0
2009-07-24 03:30:00,65.549,65.555,65.535,65.547,14090000.0
2009-07-24 03:31:00,65.543,65.549,65.537,65.543,8660000.0
2009-07-24 03:32:00,65.531,65.555,65.531,65.555,55660000.0
2009-07-24 03:33:00,65.553,65.557,65.541,65.545,12030000.0
2009-07-24 03:34:00,65.534,65.558,65.534,65.548,72110000.0
2009-07-24 03:35:00,65.547,65.576,65.544,65.576,55310000.0
2009-07-24 03:36:00,65.566,65.601,65.566,65.596,17840000.0
2009-07-24 03:37:00,65.581,65.599,65.575,65.589,41740000.0
2009-07-24 03:38:00,65.579,65.591,65.575,65.588,71920000.0
2009-07-24 03:39:00,65.58,65.602,65.576,65.589,55690000.0
2009-07-24 03:40:00,65.589,65.593,65.569,65.586,14830000.0
2009-07-24 03:41:00,65.586,65.596,65.578,65.583,10980000.0
2009-07-24 03:42:00,65.606,65.612,65.593,65.593,38900000.0
2009-07-24 03:43:00,65.598,65.603,65.583,65.603,77060000.0
2009-07-24 03:44:00,65.598,65.612,65.596,65.6,58160000.0
2009-07-24 03:45:00,65.582,65.601,65.573,65.591,11460000.0
2009-07-24 03:46:00,65.57,65.592,65.568,65.583,20100000.0
2009-07-24 03:47:00,65.594,65.594,65.575,65.588,72030000.0
2009-07-24 03:48:00,65.588,65.596,65.574,65.596,60560000.0
2009-07-24 03:49:00,65.583,65.599,65.577,65.597,111750000.0
2009-07-24 03:50:00,65.582,65.607,65.567,65.58,80240000.0
2009-07-24 03:51:00,65.588,65.603,65.572,65.594,67070000.0
2009-07-24 03:52:00,65.576,65.581,65.557,65.571,62990000.0
2009-07-24 03:53:00,65.563,65.563,65.536,65.562,77400000.0
2009-07-24 03:54:00,65.573,65.579,65.555,65.579,42970000.0
2009-07-24 03:55:00,65.576,65.586,65.563,65.586,41000000.0
2009-07-24 03:56:00,65.581,65.6,65.573,65.597,78420000.0
2009-07-24 03:57:00,65.57,65.604,65.57,65.604,60330000.0
2009-07-24 03:58:00,65.611,65.618,65.597,65.605,11090000.0
2009-07-24 03:59:00,65.59,65.614,65.59,65.614,58910000.0
2009-07-24 04:00:00,65.622,65.622,65.6,65.61,12970000.0
2009-07-24 04:01:00,65.611,65.611,65.586,65.595,59900000.0
2009-07-24 04:02:00,65.592,65.603,65.584,65.589,75770000.0
2009-07-24 04:03:00,65.596,65.596,65.564,65.585,68900000.0
2009-07-24 04:04:00,65.588,65.595,65.576,65.589,61510000.0
2009-07-24 04:05:00,65.586,65.591,65.569,65.572,61830000.0
2009-07-24 04:06:00,65.589,65.591,65.572,65.586,65010000.0
2009-07-24 04:07:00,65.57,65.592,65.57,65.588,19730000.0
2009-07-24 04:08:00,65.585,65.587,65.58,65.58,68240000.0
2009-07-24 04:09:00,65.593,65.595,65.579,65.579,65150000.0
2009-07-24 04:10:00,65.562,65.58,65.562,65.568,106480000.0
2009-07-24 04:11:00,65.576,65.583,65.564,65.571,81110000.0
2009-07-24 04:12:00,65.575,65.58,65.558,65.57,63900000.0
2009-07-24 04:13:00,65.576,65.576,65.552,65.564,71020000.0
2009-07-24 04:14:00,65.567,65.573,65.55,65.55,75680000.0
2009-07-24 04:15:00,65.573,65.578,65.553,65.573,47560000.0
2009-07-24 04:16:00,65.577,65.595,65.574,65.595,41780000.0
2009-07-24 04:17:00,65.602,65.618,65.579,65.607,74390000.0
2009-07-24 04:18:00,65.603,65.603,65.584,65.598,58290000.0
2009-07-24 04:19:00,65.606,65.606,65.588,65.598,15410000.0
2009-07-24 04:21:00,65.593,65.604,65.583,65.604,13940000.0
2009-07-24 04:22:00,65.597,65.603,65.584,65.603,106200000.0
2009-07-24 04:23:00,65.583,65.603,65.583,65.603,80190000.0
2009-07-24 04:24:00,65.607,65.607,65.587,65.597,62820000.0
2009-07-24 04:25:00,65.604,65.604,65.571,65.571,60650000.0
2009-07-24 04:26:00,65.58,65.593,65.573,65.58,77270000.0
2009-07-24 04:27:00,65.586,65.586,65.581,65.583,38920000.0
2009-07-24 04:28:00,65.588,65.591,65.565,65.591,36870000.0
2009-07-24 04:29:00,65.595,65.6,65.576,65.589,74170000.0
2009-07-24 04:30:00,65.605,65.621,65.588,65.601,52460000.0
2009-07-24 04:31:00,65.62,65.622,65.591,65.598,15500000.0
2009-07-24 04:32:00,65.607,65.607,65.599,65.606,77740000.0
2009-07-24 04:33:00,65.601,65.602,65.583,65.583,54770000.0
2009-07-24 04:34:00,65.593,65.599,65.587,65.587,13730000.0
2009-07-24 04:35:00,65.595,65.602,65.585,65.602,74310000.0
2009-07-24 04:36:00,65.605,65.605,65.578,65.586,58110000.0
2009-07-24 04:37:00,65.583,65.598,65.577,65.589,14880000.0
2009-07-24 04:38:00,65.594,65.596,65.589,65.589,42680000.0
2009-07-24 04:39:00,65.593,65.593,65.566,65.572,41220000.0
2009-07-24 04:40:00,65.569,65.583,65.564,65.583,71300000.0
2009-07-24 04:41:00,65.577,65.584,65.572,65.58,54590000.0
2009-07-24 04:42:00,65.58,65.58,65.568,65.578,10140000.0
2009-07-24 04:43:00,65.555,65.57,65.555,65.561,10370000.0
2009-07-24 04:44:00,65.558,65.576,65.552,65.576,57270000.0
2009-07-24 04:45:00,65.577,65.577,65.557,65.557,4140000.0
2009-07-24 04:46:00,65.556,65.571,65.554,65.571,9200000.0
2009-07-24 04:47:00,65.557,65.557,65.535,65.538,6210000.0
2009-07-24 04:48:00,65.558,65.562,65.541,65.557,108550000.0
2009-07-24 04:49:00,65.543,65.573,65.543,65.552,83030000.0
2009-07-24 04:50:00,65.558,65.572,65.544,65.544,60580000.0
2009-07-24 04:51:00,65.566,65.573,65.556,65.56,61510000.0
2009-07-24 04:52:00,65.559,65.563,65.551,65.558,75180000.0
2009-07-24 04:53:00,65.554,65.556,65.543,65.556,44790000.0
2009-07-24 04:54:00,65.555,65.562,65.545,65.555,36650000.0
2009-07-24 04:55:00,65.547,65.551,65.534,65.548,74110000.0
2009-07-24 04:56:00,65.546,65.546,65.534,65.539,57170000.0
2009-07-24 04:57:00,65.547,65.553,65.536,65.553,11090000.0
2009-07-24 04:58:00,65.556,65.556,65.543,65.55,66280000.0
2009-07-24 04:59:00,65.556,65.556,65.549,65.549,62860000.0
2009-07-24 05:00:00,65.556,65.564,65.543,65.556,105350000.0
2009-07-24 05:01:00,65.569,65.576,65.563,65.567,78040000.0
2009-07-24 05:02:00,65.553,65.567,65.552,65.567,62210000.0
2009-07-24 05:03:00,65.562,65.582,65.558,65.582,62720000.0
2009-07-24 05:04:00,65.565,65.582,65.565,65.569,71110000.0
2009-07-24 05:05:00,65.578,65.578,65.529,65.555,40460000.0
2009-07-24 05:06:00,65.556,65.563,65.528,65.563,38800000.0
2009-07-24 05:08:00,65.567,65.567,65.56,65.561,55910000.0
2009-07-24 05:09:00,65.567,65.571,65.551,65.551,11320000.0
2009-07-24 05:10:00,65.541,65.564,65.541,65.548,74100000.0
2009-07-24 05:11:00,65.547,65.566,65.545,65.566,75820000.0
2009-07-24 05:12:00,65.557,65.557,65.542,65.542,64810000.0
2009-07-24 05:13:00,65.55,65.558,65.55,65.556,60530000.0
2009-07-24 05:14:00,65.549,65.557,65.549,65.549,65890000.0
2009-07-24 05:15:00,65.55,65.563,65.543,65.563,21240000.0
2009-07-24 05:16:00,65.544,65.563,65.544,65.563,70640000.0
2009-07-24 05:17:00,65.561,65.567,65.56,65.567,62070000.0
2009-07-24 05:18:00,65.572,65.572,65.547,65.566,110070000.0
2009-07-24 05:19:00,65.566,65.566,65.55,65.551,85170000.0
2009-07-24 05:20:00,65.557,65.562,65.553,65.559,61460000.0
2009-07-24 05:21:00,65.563,65.563,65.544,65.548,64770000.0
2009-07-24 05:22:00,65.561,65.567,65.561,65.565,74440000.0
2009-07-24 05:23:00,65.56,65.567,65.558,65.558,42880000.0
2009-07-24 05:24:00,65.566,65.566,65.56,65.566,40040000.0
2009-07-24 05:25:00,65.53,65.551,65.523,65.523,73760000.0
2009-07-24 05:26:00,65.53,65.553,65.53,65.546,59080000.0
2009-07-24 05:27:00,65.547,65.547,65.539,65.539,2260000.0
2009-07-24 05:28:00,65.542,65.548,65.537,65.544,10900000.0
2009-07-24 05:29:00,65.529,65.543,65.523,65.538,78900000.0
2009-07-24 05:30:00,65.538,65.545,65.526,65.545,59500000.0
2009-07-24 05:31:00,65.535,65.541,65.523,65.537,62220000.0
2009-07-24 05:32:00,65.528,65.531,65.515,65.519,75790000.0
2009-07-24 05:33:00,65.535,65.535,65.522,65.532,42880000.0
2009-07-24 05:34:00,65.539,65.554,65.531,65.538,37790000.0
2009-07-24 05:35:00,65.539,65.546,65.539,65.546,71990000.0
2009-07-24 05:36:00,65.551,65.551,65.522,65.539,54530000.0
2009-07-24 05:37:00,65.541,65.545,65.539,65.539,9250000.0
2009-07-24 05:38:00,65.545,65.548,65.54,65.548,60310000.0
2009-07-24 05:39:00,65.541,65.546,65.54,65.54,12400000.0
2009-07-24 05:41:00,65.546,65.546,65.54,65.54,76990000.0
2009-07-24 05:42:00,65.537,65.541,65.525,65.531,62060000.0
2009-07-24 05:43:00,65.542,65.548,65.536,65.548,14640000.0
2009-07-24 05:44:00,65.547,65.552,65.54,65.547,81510000.0
2009-07-24 05:45:00,65.554,65.561,65.545,65.558,60490000.0
2009-07-24 05:46:00,65.556,65.565,65.554,65.565,10030000.0
2009-07-24 05:47:00,65.552,65.563,65.552,65.558,36450000.0
2009-07-24 05:48:00,65.564,65.566,65.544,65.566,39730000.0
2009-07-24 05:49:00,65.55,65.559,65.543,65.543,101580000.0
2009-07-24 05:50:00,65.548,65.565,65.545,65.556,66590000.0
2009-07-24 05:51:00,65.543,65.562,65.531,65.546,65900000.0
2009-07-24 05:52:00,65.531,65.554,65.531,65.546,80640000.0
2009-07-24 05:53:00,65.539,65.543,65.523,65.535,114160000.0
2009-07-24 05:54:00,65.552,65.552,65.527,65.528,98060000.0
2009-07-24 05:55:00,65.512,65.539,65.512,65.533,137810000.0
2009-07-24 05:56:00,65.548,65.551,65.513,65.534,106820000.0
2009-07-24 05:57:00,65.543,65.543,65.521,65.531,62460000.0
2009-07-24 05:58:00,65.51,65.531,65.51,65.518,87540000.0
2009-07-24 05:59:00,65.519,65.524,65.511,65.519,77180000.0
2009-07-24 06:00:00,65.534,65.542,65.515,65.539,70310000.0
2009-07-24 06:01:00,65.546,65.553,65.526,65.553,63140000.0
2009-07-24 06:02:00,65.553,65.564,65.545,65.564,69260000.0
2009-07-24 06:03:00,65.57,65.57,65.543,65.564,20890000.0
2009-07-24 06:04:00,65.542,65.564,65.542,65.548,71700000.0
2009-07-24 06:05:00,65.556,65.565,65.553,65.565,68140000.0
2009-07-24 06:06:00,65.574,65.574,65.554,65.567,116030000.0
2009-07-24 06:07:00,65.574,65.584,65.558,65.57,82150000.0
2009-07-24 06:08:00,65.562,65.586,65.562,65.586,73740000.0
2009-07-24 06:09:00,65.579,65.592,65.566,65.576,78070000.0
2009-07-24 06:10:00,65.592,65.598,65.59,65.596,82260000.0
2009-07-24 06:11:00,65.584,65.592,65.568,65.568,46300000.0
2009-07-24 06:12:00,65.592,65.592,65.567,65.58,39880000.0
2009-07-24 06:13:00,65.566,65.575,65.561,65.575,81490000.0
2009-07-24 06:14:00,65.577,65.586,65.573,65.586,63840000.0
2009-07-24 06:15:00,65.582,65.582,65.566,65.567,9210000.0
2009-07-24 06:16:00,65.57,65.57,65.555,65.558,12220000.0
2009-07-24 06:17:00,65.576,65.582,65.565,65.579,74520000.0
2009-07-24 06:18:00,65.583,65.583,65.565,65.578,73540000.0
2009-07-24 06:19:00,65.572,65.58,65.567,65.575,82390000.0
2009-07-24 06:20:00,65.569,65.592,65.564,65.592,45670000.0
2009-07-24 06:21:00,65.585,65.585,65.573,65.584,42740000.0
2009-07-24 06:22:00,65.575,65.583,65.563,65.583,77710000.0
2009-07-24 06:23:00,65.587,65.59,65.587,65.588,64930000.0
2009-07-24 06:24:00,65.591,65.591,65.575,65.586,12400000.0
2009-07-24 06:25:00,65.586,65.601,65.584,65.601,8080000.0
2009-07-24 06:26:00,65.599,65.601,65.581,65.6,120450000.0
2009-07-24 06:27:00,65.603,65.603,65.585,65.597,64300000.0
2009-07-24 06:29:00,65.599,65.601,65.597,65.598,68790000.0
2009-07-24 06:30:00,65.608,65.608,65.601,65.601,61470000.0
2009-07-24 06:31:00,65.609,65.609,65.598,65.598,63160000.0
2009-07-24 06:32:00,65.599,65.606,65.599,65.599,68700000.0
2009-07-24 06:33:00,65.603,65.603,65.586,65.595,23520000.0
2009-07-24 06:34:00,65.595,65.595,65.586,65.587,66600000.0
2009-07-24 06:35:00,65.588,65.602,65.582,65.598,72150000.0
2009-07-24 06:36:00,65.609,65.609,65.599,65.6,112080000.0
2009-07-24 06:37:00,65.595,65.601,65.582,65.598,82000000.0
2009-07-24 06:38:00,65.602,65.605,65.601,65.602,67860000.0
2009-07-24 06:39:00,65.607,65.613,65.591,65.591,72680000.0
2009-07-24 06:40:00,65.602,65.623,65.602,65.608,78990000.0
2009-07-24 06:41:00,65.612,65.639,65.612,65.639,44010000.0
2009-07-24 06:42:00,65.642,65.669,65.642,65.658,47050000.0
2009-07-24 06:43:00,65.65,65.67,65.65,65.66,76930000.0
2009-07-24 06:44:00,65.662,65.662,65.644,65.652,62790000.0
2009-07-24 06:45:00,65.652,65.654,65.637,65.654,13560000.0
2009-07-24 06:46:00,65.633,65.639,65.623,65.628,16540000.0
2009-07-24 06:47:00,65.629,65.638,65.629,65.634,45890000.0
2009-07-24 06:48:00,65.635,65.645,65.624,65.645,43640000.0
2009-07-24 06:49:00,65.641,65.67,65.637,65.65,75550000.0
2009-07-24 06:50:00,65.666,65.67,65.638,65.64,60980000.0
2009-07-24 06:51:00,65.666,65.666,65.645,65.657,11500000.0
2009-07-24 06:52:00,65.665,65.666,65.653,65.666,97660000.0
2009-07-24 06:53:00,65.674,65.674,65.66,65.66,71820000.0
2009-07-24 06:54:00,65.665,65.671,65.643,65.656,68220000.0
2009-07-24 06:55:00,65.654,65.654,65.633,65.648,79530000.0
2009-07-24 06:56:00,65.64,65.653,65.637,65.646,112730000.0
2009-07-24 06:57:00,65.627,65.651,65.627,65.651,102690000.0
2009-07-24 06:58:00,65.655,65.659,65.638,65.655,135430000.0
2009-07-24 07:00:00,65.663,65.671,65.653,65.666,70470000.0
2009-07-24 07:01:00,65.66,65.673,65.66,65.67,87330000.0
2009-07-24 07:02:00,65.663,65.663,65.648,65.658,76690000.0
2009-07-24 07:03:00,65.654,65.654,65.625,65.625,75080000.0
2009-07-24 07:04:00,65.631,65.659,65.622,65.636,69980000.0
2009-07-24 07:05:00,65.614,65.633,65.614,65.633,76820000.0
2009-07-24 07:06:00,65.636,65.636,65.605,65.622,22400000.0
2009-07-24 07:07:00,65.599,65.614,65.599,65.614,80320000.0
2009-07-24 07:08:00,65.605,65.605,65.584,65.598,73820000.0
2009-07-24 07:09:00,65.583,65.597,65.575,65.582,129390000.0
2009-07-24 07:10:00,65.577,65.584,65.564,65.576,87310000.0
2009-07-24 07:11:00,65.587,65.587,65.581,65.587,78680000.0
2009-07-24 07:12:00,65.588,65.6,65.575,65.594,73200000.0
2009-07-24 07:13:00,65.596,65.623,65.588,65.623,81590000.0
2009-07-24 07:14:00,65.612,65.63,65.612,65.625,50860000.0
2009-07-24 07:15:00,65.635,65.642,65.615,65.637,43520000.0
2009-07-24 07:16:00,65.646,65.67,65.63,65.67,87570000.0
2009-07-24 07:17:00,65.676,65.681,65.658,65.678,56480000.0
2009-07-24 07:18:00,65.664,65.677,65.656,65.677,21080000.0
2009-07-24 07:19:00,65.676,65.68,65.656,65.667,24830000.0
2009-07-24 07:20:00,65.664,65.664,65.64,65.647,75040000.0
2009-07-24 07:21:00,65.646,65.664,65.626,65.646,73680000.0
2009-07-24 07:22:00,65.648,65.651,65.635,65.637,132520000.0
2009-07-24 07:23:00,65.655,65.655,65.638,65.64,92080000.0
2009-07-24 07:24:00,65.654,65.654,65.626,65.646,71970000.0
2009-07-24 07:25:00,65.635,65.661,65.635,65.644,71080000.0
2009-07-24 07:26:00,65.652,65.673,65.648,65.665,84180000.0
2009-07-24 07:27:00,65.667,65.671,65.651,65.665,48400000.0
2009-07-24 07:28:00,65.66,65.666,65.66,65.666,46900000.0
2009-07-24 07:29:00,65.662,65.675,65.662,65.675,82710000.0
2009-07-24 07:30:00,65.674,65.674,65.653,65.66,66800000.0
2009-07-24 07:31:00,65.661,65.662,65.637,65.64,15790000.0
2009-07-24 07:32:00,65.631,65.662,65.631,65.662,51310000.0
2009-07-24 07:33:00,65.671,65.671,65.628,65.645,41790000.0
2009-07-24 07:34:00,65.635,65.641,65.612,65.619,81700000.0
2009-07-24 07:35:00,65.63,65.654,65.63,65.644,64490000.0
2009-07-24 07:36:00,65.643,65.647,65.633,65.647,18780000.0
2009-07-24 07:37:00,65.65,65.654,65.634,65.634,16080000.0
2009-07-24 07:38:00,65.638,65.652,65.634,65.641,13190000.0
2009-07-24 07:39:00,65.639,65.647,65.639,65.639,7600000.0
2009-07-24 07:40:00,65.636,65.652,65.624,65.652,11840000.0
2009-07-24 07:41:00,65.628,65.645,65.625,65.645,15050000.0
2009-07-24 07:42:00,65.654,65.654,65.652,65.652,2670000.0
2009-07-24 07:43:00,65.65,65.662,65.634,65.662,14680000.0
2009-07-24 07:44:00,65.645,65.66,65.645,65.658,12400000.0
2009-07-24 07:45:00,65.655,65.655,65.627,65.635,11840000.0
2009-07-24 07:46:00,65.649,65.651,65.633,65.633,13070000.0
2009-07-24 07:47:00,65.636,65.647,65.632,65.642,11640000.0
2009-07-24 07:48:00,65.652,65.652,65.625,65.631,18100000.0
2009-07-24 07:49:00,65.601,65.619,65.593,65.619,13340000.0
2009-07-24 07:50:00,65.6,65.629,65.6,65.629,11690000.0
2009-07-24 07:51:00,65.626,65.626,65.616,65.619,13990000.0
2009-07-24 07:52:00,65.609,65.609,65.586,65.597,12970000.0
2009-07-24 07:53:00,65.613,65.613,65.595,65.597,13980000.0
2009-07-24 07:54:00,65.603,65.61,65.591,65.601,17740000.0
2009-07-24 07:55:00,65.592,65.614,65.592,65.614,10340000.0
2009-07-24 07:56:00,65.613,65.616,65.589,65.613,13730000.0
2009-07-24 07:57:00,65.624,65.632,65.612,65.629,14080000.0
2009-07-24 07:58:00,65.626,65.645,65.624,65.639,17840000.0
2009-07-24 07:59:00,65.636,65.67,65.629,65.67,13720000.0
2009-07-24 08:00:00,65.679,65.679,65.631,65.631,16560000.0
2009-07-24 08:01:00,65.636,65.644,65.626,65.635,12590000.0
2009-07-24 08:02:00,65.603,65.603,65.567,65.572,9760000.0
2009-07-24 08:03:00,65.599,65.599,65.581,65.593,13640000.0
2009-07-24 08:04:00,65.574,65.592,65.574,65.588,14310000.0
2009-07-24 08:05:00,65.572,65.585,65.568,65.572,12250000.0
2009-07-24 08:06:00,65.582,65.582,65.559,65.581,13150000.0
2009-07-24 08:07:00,65.58,65.598,65.577,65.591,9780000.0
2009-07-24 08:08:00,65.593,65.619,65.589,65.617,14080000.0
2009-07-24 08:09:00,65.623,65.655,65.615,65.655,14890000.0
2009-07-24 08:10:00,65.652,65.658,65.641,65.642,14520000.0
2009-07-24 08:11:00,65.64,65.669,65.64,65.667,8820000.0
2009-07-24 08:12:00,65.659,65.659,65.64,65.646,7700000.0
2009-07-24 08:13:00,65.645,65.658,65.642,65.646,18540000.0
2009-07-24 08:14:00,65.623,65.645,65.623,65.629,13920000.0
2009-07-24 08:15:00,65.651,65.661,65.635,65.656,14880000.0
2009-07-24 08:16:00,65.64,65.658,65.63,65.656,17180000.0
2009-07-24 08:17:00,65.666,65.675,65.658,65.675,16560000.0
2009-07-24 08:18:00,65.677,65.677,65.645,65.645,10070000.0
2009-07-24 08:19:00,65.668,65.675,65.646,65.648,13190000.0
2009-07-24 08:20:00,65.664,65.674,65.654,65.659,17320000.0
2009-07-24 08:21:00,65.676,65.676,65.647,65.664,15230000.0
2009-07-24 08:22:00,65.657,65.662,65.643,65.656,12970000.0
2009-07-24 08:23:00,65.656,65.656,65.638,65.644,14280000.0
2009-07-24 08:24:00,65.659,65.66,65.641,65.653,11460000.0
2009-07-24 08:25:00,65.657,65.657,65.639,65.649,10920000.0
2009-07-24 08:26:00,65.643,65.646,65.609,65.609,16790000.0
2009-07-24 08:27:00,65.631,65.634,65.6,65.615,19210000.0
2009-07-24 08:28:00,65.599,65.623,65.596,65.607,18030000.0
2009-07-24 08:29:00,65.598,65.61,65.596,65.606,13340000.0
2009-07-24 08:30:00,65.607,65.607,65.59,65.605,12440000.0
2009-07-24 08:31:00,65.593,65.605,65.589,65.601,12250000.0
2009-07-24 08:32:00,65.595,65.625,65.595,65.625,11650000.0
2009-07-24 08:33:00,65.629,65.629,65.596,65.596,6570000.0
2009-07-24 08:34:00,65.603,65.61,65.578,65.61,13150000.0
2009-07-24 08:35:00,65.609,65.611,65.594,65.603,11830000.0
2009-07-24 08:36:00,65.606,65.63,65.599,65.63,8270000.0
2009-07-24 08:37:00,65.625,65.629,65.616,65.629,9800000.0
2009-07-24 08:38:00,65.636,65.636,65.615,65.618,12770000.0
2009-07-24 08:39:00,65.639,65.644,65.612,65.626,11370000.0
2009-07-24 08:40:00,65.609,65.629,65.609,65.626,17100000.0
2009-07-24 08:41:00,65.628,65.657,65.619,65.657,14510000.0
2009-07-24 08:42:00,65.679,65.679,65.642,65.664,12590000.0
2009-07-24 08:43:00,65.657,65.662,65.635,65.635,12300000.0
2009-07-24 08:44:00,65.636,65.667,65.628,65.667,12960000.0
2009-07-24 08:45:00,65.682,65.682,65.661,65.663,9460000.0
2009-07-24 08:46:00,65.658,65.66,65.644,65.659,20650000.0
2009-07-24 08:47:00,65.655,65.662,65.654,65.659,14640000.0
2009-07-24 08:48:00,65.666,65.666,65.654,65.654,9390000.0
2009-07-24 08:49:00,65.67,65.67,65.663,65.667,9840000.0
2009-07-24 08:50:00,65.664,65.692,65.664,65.683,19840000.0
2009-07-24 08:51:00,65.665,65.675,65.665,65.671,13040000.0
2009-07-24 08:52:00,65.656,65.677,65.653,65.66,20100000.0
2009-07-24 08:53:00,65.66,65.66,65.65,65.654,9800000.0
2009-07-24 08:54:00,65.669,65.669,65.649,65.653,13520000.0
2009-07-24 08:55:00,65.662,65.668,65.649,65.654,15640000.0
2009-07-24 08:56:00,65.666,65.681,65.661,65.681,10180000.0
2009-07-24 08:57:00,65.681,65.694,65.671,65.68,16780000.0
2009-07-24 08:58:00,65.672,65.672,65.643,65.652,15210000.0
2009-07-24 08:59:00,65.655,65.679,65.653,65.676,14120000.0
2009-07-24 09:00:00,65.682,65.682,65.664,65.677,13350000.0
2009-07-24 09:01:00,65.672,65.674,65.652,65.674,15310000.0
2009-07-24 09:02:00,65.658,65.675,65.658,65.666,17920000.0
2009-07-24 09:03:00,65.688,65.688,65.67,65.676,10900000.0
2009-07-24 09:04:00,65.662,65.69,65.651,65.671,16570000.0
2009-07-24 09:05:00,65.657,65.662,65.632,65.646,14780000.0
2009-07-24 09:06:00,65.648,65.659,65.631,65.659,13530000.0
2009-07-24 09:07:00,65.649,65.652,65.621,65.622,12800000.0
2009-07-24 09:08:00,65.619,65.646,65.619,65.644,12990000.0
2009-07-24 09:09:00,65.651,65.653,65.623,65.631,10910000.0
2009-07-24 09:10:00,65.654,65.654,65.625,65.626,16960000.0
2009-07-24 09:11:00,65.635,65.635,65.605,65.611,12660000.0
2009-07-24 09:12:00,65.598,65.621,65.598,65.621,10750000.0
2009-07-24 09:13:00,65.607,65.607,65.586,65.586,10370000.0
2009-07-24 09:14:00,65.566,65.596,65.563,65.595,12480000.0
2009-07-24 09:15:00,65.61,65.63,65.599,65.627,18970000.0
2009-07-24 09:16:00,65.615,65.637,65.615,65.63,15490000.0
2009-07-24 09:17:00,65.634,65.654,65.634,65.654,12580000.0
2009-07-24 09:18:00,65.657,65.671,65.646,65.671,13520000.0
2009-07-24 09:19:00,65.665,65.676,65.645,65.671,17620000.0
2009-07-24 09:20:00,65.684,65.688,65.678,65.682,12200000.0
2009-07-24 09:21:00,65.675,65.682,65.671,65.678,16050000.0
2009-07-24 09:22:00,65.685,65.705,65.685,65.691,20690000.0
2009-07-24 09:23:00,65.703,65.706,65.675,65.702,15030000.0
2009-07-24 09:24:00,65.721,65.722,65.686,65.709,19050000.0
2009-07-24 09:25:00,65.705,65.73,65.705,65.716,13940000.0
2009-07-24 09:26:00,65.714,65.73,65.714,65.728,12400000.0
2009-07-24 09:27:00,65.728,65.728,65.683,65.689,19910000.0
2009-07-24 09:28:00,65.705,65.714,65.692,65.71,12390000.0
2009-07-24 09:29:00,65.717,65.724,65.703,65.716,14850000.0
2009-07-24 09:30:00,65.724,65.753,65.72,65.75,11550000.0
2009-07-24 09:31:00,65.739,65.757,65.739,65.749,9020000.0
2009-07-24 09:32:00,65.76,65.761,65.742,65.751,12220000.0
2009-07-24 09:33:00,65.762,65.762,65.735,65.755,11650000.0
2009-07-24 09:34:00,65.747,65.764,65.747,65.756,17740000.0
2009-07-24 09:35:00,65.772,65.779,65.739,65.739,10140000.0
2009-07-24 09:36:00,65.764,65.764,65.727,65.75,10940000.0
2009-07-24 09:37:00,65.771,65.783,65.759,65.759,19200000.0
2009-07-24 09:38:00,65.783,65.783,65.765,65.768,16580000.0
2009-07-24 09:39:00,65.777,65.777,65.741,65.741,15860000.0
2009-07-24 09:40:00,65.745,65.765,65.736,65.765,10330000.0
2009-07-24 09:41:00,65.735,65.768,65.735,65.768,15840000.0
2009-07-24 09:42:00,65.759,65.775,65.755,65.775,11350000.0
2009-07-24 09:43:00,65.772,65.779,65.762,65.767,16400000.0
2009-07-24 09:44:00,65.782,65.785,65.768,65.785,14650000.0
2009-07-24 09:45:00,65.789,65.789,65.771,65.78,13140000.0
2009-07-24 09:46:00,65.795,65.797,65.77,65.797,15040000.0
2009-07-24 09:47:00,65.785,65.799,65.778,65.797,16350000.0
2009-07-24 09:48:00,65.808,65.808,65.783,65.789,14510000.0
2009-07-24 09:49:00,65.791,65.811,65.782,65.808,12960000.0
2009-07-24 09:50:00,65.803,65.814,65.792,65.814,16180000.0
2009-07-24 09:51:00,65.82,65.82,65.796,65.816,19000000.0
2009-07-24 09:52:00,65.795,65.805,65.789,65.803,13190000.0
2009-07-24 09:53:00,65.776,65.809,65.772,65.809,14650000.0
2009-07-24 09:54:00,65.807,65.807,65.781,65.781,11310000.0
2009-07-24 09:55:00,65.787,65.788,65.775,65.787,13920000.0
2009-07-24 09:56:00,65.785,65.786,65.774,65.785,16350000.0
2009-07-24 09:57:00,65.804,65.804,65.788,65.789,12020000.0
2009-07-24 09:58:00,65.8,65.808,65.789,65.795,11090000.0
2009-07-24 09:59:00,65.785,65.806,65.782,65.801,12800000.0
2009-07-24 10:00:00,65.803,65.813,65.775,65.813,13160000.0
2009-07-24 10:01:00,65.799,65.828,65.799,65.828,14500000.0
2009-07-24 10:02:00,65.835,65.843,65.823,65.823,11460000.0
2009-07-24 10:03:00,65.832,65.838,65.803,65.812,20280000.0
2009-07-24 10:04:00,65.82,65.829,65.815,65.827,17670000.0
2009-07-24 10:05:00,65.815,65.826,65.796,65.826,18900000.0
2009-07-24 10:06:00,65.822,65.822,65.79,65.815,17300000.0
2009-07-24 10:07:00,65.835,65.845,65.817,65.842,13000000.0
2009-07-24 10:08:00,65.828,65.862,65.828,65.853,13150000.0
2009-07-24 10:09:00,65.868,65.873,65.843,65.843,16650000.0
2009-07-24 10:10:00,65.848,65.873,65.845,65.873,16380000.0
2009-07-24 10:11:00,65.886,65.892,65.884,65.888,13200000.0
2009-07-24 10:12:00,65.902,65.906,65.893,65.899,12440000.0
2009-07-24 10:13:00,65.902,65.92,65.897,65.92,10510000.0
2009-07-24 10:14:00,65.906,65.929,65.896,65.929,9810000.0
2009-07-24 10:15:00,65.927,65.928,65.904,65.928,19940000.0
2009-07-24 10:16:00,65.919,65.919,65.894,65.916,14120000.0
2009-07-24 10:17:00,65.901,65.931,65.901,65.931,11110000.0
2009-07-24 10:18:00,65.942,65.942,65.913,65.935,14320000.0
2009-07-24 10:19:00,65.934,65.945,65.925,65.941,14640000.0
2009-07-24 10:20:00,65.918,65.94,65.918,65.94,9580000.0
2009-07-24 10:21:00,65.942,65.942,65.91,65.919,15600000.0
2009-07-24 10:22:00,65.901,65.925,65.901,65.904,10560000.0
2009-07-24 10:23:00,65.905,65.91,65.896,65.91,14460000.0
2009-07-24 10:24:00,65.908,65.92,65.883,65.905,18420000.0
2009-07-24 10:25:00,65.921,65.927,65.903,65.927,20660000.0
2009-07-24 10:26:00,65.929,65.944,65.925,65.943,17650000.0
2009-07-24 10:27:00,65.938,65.948,65.926,65.944,12390000.0
2009-07-24 10:28:00,65.924,65.954,65.924,65.954,15060000.0
2009-07-24 10:29:00,65.94,65.943,65.922,65.943,12280000.0
2009-07-24 10:30:00,65.936,65.936,65.889,65.903,11490000.0
2009-07-24 10:31:00,65.883,65.891,65.855,65.866,12480000.0
2009-07-24 10:32:00,65.862,65.879,65.846,65.879,18490000.0
2009-07-24 10:33:00,65.903,65.905,65.873,65.883,10370000.0
2009-07-24 10:34:00,65.907,65.912,65.884,65.897,16230000.0
2009-07-24 10:35:00,65.899,65.913,65.883,65.898,19050000.0
2009-07-24 10:36:00,65.896,65.903,65.88,65.903,14460000.0
2009-07-24 10:37:00,65.911,65.911,65.877,65.887,13330000.0
2009-07-24 10:38:00,65.874,65.893,65.874,65.887,15450000.0
2009-07-24 10:39:00,65.9,65.9,65.876,65.876,14280000.0
2009-07-24 10:40:00,65.872,65.89,65.872,65.878,17170000.0
2009-07-24 10:41:00,65.888,65.894,65.869,65.882,12070000.0
2009-07-24 10:42:00,65.883,65.883,65.853,65.853,19190000.0
2009-07-24 10:43:00,65.855,65.884,65.854,65.884,14160000.0
2009-07-24 10:44:00,65.874,65.89,65.869,65.89,15060000.0
2009-07-24 10:45:00,65.894,65.895,65.878,65.893,16380000.0
2009-07-24 10:46:00,65.882,65.891,65.878,65.888,12220000.0
2009-07-24 10:47:00,65.865,65.886,65.865,65.877,13570000.0
2009-07-24 10:48:00,65.883,65.883,65.869,65.876,16350000.0
2009-07-24 10:49:00,65.869,65.869,65.846,65.847,16760000.0
2009-07-24 10:50:00,65.844,65.844,65.839,65.842,9240000.0
2009-07-24 10:51:00,65.87,65.87,65.834,65.834,11850000.0
2009-07-24 10:52:00,65.85,65.851,65.802,65.802,13900000.0
2009-07-24 10:53:00,65.818,65.838,65.79,65.791,18080000.0
2009-07-24 10:54:00,65.807,65.807,65.78,65.782,18900000.0
2009-07-24 10:55:00,65.791,65.793,65.768,65.781,14510000.0
2009-07-24 10:56:00,65.793,65.81,65.793,65.804,15210000.0
2009-07-24 10:57:00,65.804,65.814,65.781,65.814,19400000.0
2009-07-24 10:58:00,65.806,65.821,65.801,65.821,14090000.0
2009-07-24 10:59:00,65.796,65.818,65.794,65.808,12290000.0
2009-07-24 11:00:00,65.808,65.808,65.789,65.792,10010000.0
2009-07-24 11:01:00,65.795,65.806,65.79,65.793,14540000.0
2009-07-24 11:02:00,65.796,65.815,65.787,65.815,21720000.0
2009-07-24 11:03:00,65.775,65.81,65.775,65.81,8870000.0
2009-07-24 11:04:00,65.791,65.826,65.791,65.826,19380000.0
2009-07-24 11:05:00,65.828,65.828,65.798,65.816,12820000.0
2009-07-24 11:06:00,65.824,65.826,65.805,65.805,15850000.0
2009-07-24 11:07:00,65.808,65.818,65.781,65.786,13750000.0
2009-07-24 11:08:00,65.801,65.808,65.788,65.791,14480000.0
2009-07-24 11:09:00,65.8,65.804,65.778,65.804,19530000.0
2009-07-24 11:10:00,65.78,65.832,65.78,65.832,16940000.0
2009-07-24 11:11:00,65.836,65.85,65.834,65.839,14650000.0
2009-07-24 11:12:00,65.846,65.859,65.843,65.851,20850000.0
2009-07-24 11:13:00,65.852,65.852,65.817,65.828,18970000.0
2009-07-24 11:14:00,65.848,65.856,65.84,65.856,16980000.0
2009-07-24 11:15:00,65.858,65.866,65.855,65.856,17310000.0
2009-07-24 11:16:00,65.854,65.87,65.854,65.863,7520000.0
2009-07-24 11:17:00,65.855,65.869,65.855,65.863,13190000.0
2009-07-24 11:18:00,65.854,65.875,65.851,65.875,14850000.0
2009-07-24 11:19:00,65.854,65.871,65.854,65.871,11580000.0
2009-07-24 11:20:00,65.858,65.866,65.858,65.866,14280000.0
2009-07-24 11:21:00,65.862,65.871,65.862,65.868,10340000.0
2009-07-24 11:22:00,65.851,65.858,65.843,65.854,16750000.0
2009-07-24 11:23:00,65.846,65.858,65.846,65.848,12220000.0
2009-07-24 11:24:00,65.864,65.864,65.83,65.839,16940000.0
2009-07-24 11:25:00,65.844,65.854,65.823,65.854,15580000.0
2009-07-24 11:26:00,65.833,65.833,65.803,65.83,18090000.0
2009-07-24 11:27:00,65.838,65.84,65.808,65.818,19720000.0
2009-07-24 11:28:00,65.83,65.83,65.812,65.82,9400000.0
2009-07-24 11:29:00,65.807,65.812,65.792,65.792,14580000.0
2009-07-24 11:30:00,65.811,65.811,65.777,65.804,17880000.0
2009-07-24 11:31:00,65.796,65.809,65.794,65.807,15820000.0
2009-07-24 11:32:00,65.799,65.799,65.781,65.791,8310000.0
2009-07-24 11:33:00,65.798,65.8,65.782,65.782,16910000.0
2009-07-24 11:34:00,65.792,65.798,65.773,65.796,15220000.0
2009-07-24 11:35:00,65.793,65.803,65.793,65.797,14540000.0
2009-07-24 11:36:00,65.799,65.799,65.779,65.781,10050000.0
2009-07-24 11:37:00,65.787,65.804,65.784,65.804,12400000.0
2009-07-24 11:38:00,65.799,65.813,65.799,65.813,5080000.0
2009-07-24 11:39:00,65.824,65.824,65.798,65.807,16050000.0
2009-07-24 11:40:00,65.813,65.813,65.793,65.793,10330000.0
2009-07-24 11:41:00,65.809,65.809,65.796,65.805,13890000.0
2009-07-24 11:42:00,65.809,65.809,65.79,65.803,9010000.0
2009-07-24 11:43:00,65.805,65.821,65.805,65.807,13000000.0
2009-07-24 11:44:00,65.784,65.801,65.781,65.801,14160000.0
2009-07-24 11:45:00,65.806,65.814,65.791,65.814,17700000.0
2009-07-24 11:46:00,65.789,65.81,65.789,65.81,7520000.0
2009-07-24 11:47:00,65.811,65.811,65.798,65.805,9950000.0
2009-07-24 11:48:00,65.823,65.831,65.814,65.822,13340000.0
2009-07-24 11:49:00,65.825,65.859,65.825,65.84,12410000.0
2009-07-24 11:50:00,65.834,65.87,65.834,65.869,15580000.0
2009-07-24 11:51:00,65.874,65.874,65.846,65.862,13330000.0
2009-07-24 11:52:00,65.849,65.881,65.841,65.881,19390000.0
2009-07-24 11:53:00,65.88,65.896,65.862,65.877,15210000.0
2009-07-24 11:54:00,65.877,65.877,65.847,65.849,11660000.0
2009-07-24 11:55:00,65.87,65.872,65.854,65.861,17100000.0
2009-07-24 11:56:00,65.831,65.856,65.818,65.832,19180000.0
2009-07-24 11:57:00,65.83,65.838,65.821,65.83,15780000.0
2009-07-24 11:58:00,65.842,65.844,65.813,65.819,15070000.0
2009-07-24 11:59:00,65.841,65.843,65.822,65.822,11300000.0
2009-07-24 12:00:00,65.842,65.842,65.822,65.827,10340000.0
2009-07-24 12:01:00,65.834,65.842,65.829,65.842,10000000.0
2009-07-24 12:02:00,65.855,65.856,65.84,65.856,18440000.0
2009-07-24 12:03:00,65.834,65.85,65.834,65.839,10720000.0
2009-07-24 12:04:00,65.84,65.847,65.825,65.833,12020000.0
2009-07-24 12:05:00,65.829,65.833,65.811,65.811,10180000.0
2009-07-24 12:06:00,65.826,65.838,65.816,65.831,12210000.0
2009-07-24 12:07:00,65.828,65.835,65.815,65.835,17510000.0
2009-07-24 12:08:00,65.819,65.831,65.81,65.831,13530000.0
2009-07-24 12:09:00,65.836,65.836,65.825,65.825,16760000.0
2009-07-24 12:10:00,65.839,65.843,65.835,65.842,14690000.0
2009-07-24 12:11:00,65.84,65.84,65.824,65.832,10330000.0
2009-07-24 12:12:00,65.84,65.84,65.816,65.83,14480000.0
2009-07-24 12:13:00,65.814,65.823,65.807,65.823,13520000.0
2009-07-24 12:14:00,65.805,65.812,65.798,65.798,12970000.0
2009-07-24 12:15:00,65.81,65.81,65.787,65.797,13010000.0
2009-07-24 12:16:00,65.809,65.81,65.796,65.805,20270000.0
2009-07-24 12:17:00,65.8,65.81,65.797,65.81,10900000.0
2009-07-24 12:18:00,65.826,65.826,65.806,65.808,16380000.0
2009-07-24 12:19:00,65.806,65.806,65.782,65.787,15820000.0
2009-07-24 12:20:00,65.782,65.796,65.778,65.782,12960000.0
2009-07-24 12:21:00,65.803,65.803,65.777,65.797,16990000.0
2009-07-24 12:22:00,65.783,65.789,65.778,65.778,9390000.0
2009-07-24 12:23:00,65.783,65.783,65.761,65.783,20480000.0
2009-07-24 12:24:00,65.794,65.794,65.77,65.786,18450000.0
2009-07-24 12:25:00,65.793,65.806,65.788,65.805,18630000.0
2009-07-24 12:26:00,65.797,65.81,65.79,65.806,19160000.0
2009-07-24 12:27:00,65.801,65.801,65.781,65.785,12620000.0
2009-07-24 12:28:00,65.814,65.814,65.803,65.807,9100000.0
2009-07-24 12:29:00,65.81,65.817,65.808,65.812,12970000.0
2009-07-24 12:30:00,65.823,65.823,65.801,65.809,19790000.0
2009-07-24 12:31:00,65.791,65.8,65.784,65.798,18590000.0
2009-07-24 12:32:00,65.789,65.804,65.789,65.804,13420000.0
2009-07-24 12:33:00,65.804,65.804,65.784,65.793,15070000.0
2009-07-24 12:34:00,65.798,65.804,65.785,65.796,14890000.0
2009-07-24 12:35:00,65.793,65.814,65.793,65.814,8650000.0
2009-07-24 12:36:00,65.814,65.814,65.791,65.791,13200000.0
2009-07-24 12:37:00,65.795,65.798,65.778,65.778,12040000.0
2009-07-24 12:38:00,65.788,65.788,65.777,65.781,18470000.0
2009-07-24 12:39:00,65.804,65.804,65.794,65.797,11080000.0
2009-07-24 12:40:00,65.782,65.816,65.782,65.805,14860000.0
2009-07-24 12:41:00,65.813,65.813,65.783,65.783,9580000.0
2009-07-24 12:42:00,65.793,65.809,65.789,65.808,11720000.0
2009-07-24 12:43:00,65.815,65.818,65.789,65.818,14280000.0
2009-07-24 12:44:00,65.812,65.816,65.795,65.802,14850000.0
2009-07-24 12:45:00,65.806,65.806,65.781,65.804,20940000.0
2009-07-24 12:46:00,65.804,65.81,65.782,65.786,17470000.0
2009-07-24 12:47:00,65.793,65.793,65.785,65.792,10510000.0
2009-07-24 12:48:00,65.792,65.792,65.753,65.753,13010000.0
2009-07-24 12:49:00,65.795,65.804,65.778,65.796,11160000.0
2009-07-24 12:50:00,65.793,65.807,65.793,65.806,21890000.0
2009-07-24 12:51:00,65.813,65.813,65.785,65.794,16800000.0
2009-07-24 12:52:00,65.801,65.815,65.8,65.815,10900000.0
2009-07-24 12:53:00,65.82,65.82,65.803,65.807,15780000.0
2009-07-24 12:54:00,65.821,65.821,65.799,65.816,19330000.0
2009-07-24 12:55:00,65.807,65.813,65.8,65.813,11090000.0
2009-07-24 12:56:00,65.815,65.819,65.805,65.805,15030000.0
2009-07-24 12:57:00,65.817,65.817,65.798,65.814,9990000.0
2009-07-24 12:58:00,65.805,65.805,65.779,65.781,14310000.0
2009-07-24 12:59:00,65.773,65.779,65.765,65.776,16160000.0
2009-07-24 13:00:00,65.779,65.779,65.75,65.764,13940000.0
2009-07-24 13:01:00,65.766,65.767,65.756,65.757,12030000.0
2009-07-24 13:02:00,65.756,65.765,65.748,65.759,14280000.0
2009-07-24 13:03:00,65.76,65.76,65.751,65.76,9010000.0
2009-07-24 13:04:00,65.767,65.769,65.747,65.764,16150000.0
2009-07-24 13:05:00,65.773,65.779,65.751,65.775,17140000.0
2009-07-24 13:06:00,65.771,65.778,65.76,65.76,15450000.0
2009-07-24 13:07:00,65.752,65.772,65.75,65.772,14740000.0
2009-07-24 13:08:00,65.78,65.801,65.777,65.797,16400000.0
2009-07-24 13:09:00,65.802,65.802,65.77,65.777,18220000.0
2009-07-24 13:10:00,65.773,65.78,65.765,65.765,12210000.0
2009-07-24 13:11:00,65.762,65.779,65.762,65.763,54770000.0
2009-07-24 13:12:00,65.781,65.781,65.756,65.772,80390000.0
2009-07-24 13:13:00,65.775,65.787,65.76,65.76,78450000.0
2009-07-24 13:15:00,65.759,65.759,65.75,65.75,116650000.0
2009-07-24 13:16:00,65.742,65.764,65.741,65.763,106700000.0
2009-07-24 13:17:00,65.763,65.781,65.759,65.771,103110000.0
2009-07-24 13:18:00,65.765,65.765,65.749,65.754,35020000.0
2009-07-24 13:19:00,65.77,65.77,65.747,65.753,29450000.0
2009-07-24 13:20:00,65.756,65.776,65.746,65.776,73010000.0
2009-07-24 13:21:00,65.785,65.793,65.765,65.793,115070000.0
2009-07-24 13:22:00,65.784,65.791,65.773,65.775,73440000.0
2009-07-24 13:23:00,65.79,65.79,65.768,65.775,102080000.0
2009-07-24 13:24:00,65.776,65.776,65.751,65.763,108360000.0
2009-07-24 13:25:00,65.756,65.765,65.733,65.763,109370000.0
2009-07-24 13:26:00,65.763,65.778,65.755,65.755,85820000.0
2009-07-24 13:27:00,65.767,65.767,65.742,65.76,100950000.0
2009-07-24 13:28:00,65.764,65.774,65.75,65.774,72110000.0
2009-07-24 13:29:00,65.77,65.784,65.763,65.763,60520000.0
2009-07-24 13:30:00,65.784,65.798,65.77,65.798,140220000.0
2009-07-24 13:31:00,65.782,65.805,65.782,65.805,66500000.0
2009-07-24 13:32:00,65.783,65.808,65.777,65.786,91390000.0
2009-07-24 13:33:00,65.798,65.8,65.783,65.799,102340000.0
2009-07-24 13:34:00,65.816,65.822,65.811,65.821,78400000.0
2009-07-24 13:35:00,65.822,65.842,65.822,65.828,119380000.0
2009-07-24 13:36:00,65.845,65.853,65.834,65.843,90730000.0
2009-07-24 13:37:00,65.844,65.859,65.828,65.838,79830000.0
2009-07-24 13:38:00,65.838,65.846,65.814,65.829,58150000.0
2009-07-24 13:39:00,65.833,65.833,65.802,65.821,65150000.0
2009-07-24 13:40:00,65.801,65.831,65.801,65.819,70470000.0
2009-07-24 13:41:00,65.825,65.825,65.799,65.808,99210000.0
2009-07-24 13:42:00,65.826,65.826,65.802,65.802,68820000.0
2009-07-24 13:43:00,65.81,65.832,65.805,65.823,49490000.0
2009-07-24 13:44:00,65.815,65.831,65.806,65.824,87450000.0
2009-07-24 13:45:00,65.811,65.822,65.788,65.822,108810000.0
2009-07-24 13:46:00,65.819,65.838,65.813,65.813,78120000.0
2009-07-24 13:47:00,65.804,65.834,65.804,65.834,47780000.0
2009-07-24 13:48:00,65.838,65.838,65.805,65.825,41440000.0
2009-07-24 13:49:00,65.817,65.827,65.797,65.799,71940000.0
2009-07-24 13:50:00,65.787,65.81,65.787,65.804,87470000.0
2009-07-24 13:51:00,65.817,65.828,65.804,65.823,110130000.0
2009-07-24 13:52:00,65.82,65.838,65.814,65.827,103890000.0
2009-07-24 13:53:00,65.834,65.834,65.805,65.824,113140000.0
2009-07-24 13:54:00,65.836,65.853,65.828,65.838,101670000.0
2009-07-24 13:55:00,65.824,65.851,65.824,65.846,59430000.0
2009-07-24 13:56:00,65.843,65.85,65.824,65.827,84840000.0
2009-07-24 13:57:00,65.852,65.852,65.839,65.851,60820000.0
2009-07-24 13:58:00,65.846,65.846,65.807,65.826,48140000.0
2009-07-24 13:59:00,65.823,65.83,65.806,65.818,64370000.0
2009-07-24 14:00:00,65.825,65.838,65.795,65.811,75270000.0
2009-07-24 14:01:00,65.81,65.81,65.781,65.788,95250000.0
2009-07-24 14:02:00,65.777,65.794,65.776,65.794,148940000.0
2009-07-24 14:03:00,65.784,65.787,65.765,65.783,116620000.0
2009-07-24 14:04:00,65.776,65.786,65.754,65.781,81490000.0
2009-07-24 14:05:00,65.78,65.803,65.774,65.803,81260000.0
2009-07-24 14:06:00,65.813,65.813,65.776,65.786,107620000.0
2009-07-24 14:07:00,65.777,65.802,65.777,65.796,135830000.0
2009-07-24 14:08:00,65.773,65.792,65.773,65.773,82520000.0
2009-07-24 14:09:00,65.793,65.794,65.768,65.769,68870000.0
2009-07-24 14:10:00,65.789,65.794,65.777,65.785,58060000.0
2009-07-24 14:11:00,65.795,65.807,65.78,65.802,95220000.0
2009-07-24 14:12:00,65.808,65.813,65.8,65.813,165380000.0
2009-07-24 14:13:00,65.794,65.812,65.793,65.798,147640000.0
2009-07-24 14:14:00,65.781,65.807,65.781,65.807,98190000.0
2009-07-24 14:15:00,65.804,65.822,65.788,65.816,64760000.0
2009-07-24 14:16:00,65.816,65.834,65.796,65.811,94050000.0
2009-07-24 14:17:00,65.811,65.833,65.811,65.833,86200000.0
2009-07-24 14:18:00,65.82,65.827,65.794,65.802,109940000.0
2009-07-24 14:19:00,65.788,65.814,65.788,65.789,145130000.0
2009-07-24 14:20:00,65.779,65.813,65.779,65.786,127370000.0
2009-07-24 14:21:00,65.809,65.809,65.789,65.795,108450000.0
2009-07-24 14:22:00,65.793,65.813,65.78,65.797,133870000.0
2009-07-24 14:23:00,65.79,65.807,65.779,65.782,111850000.0
2009-07-24 14:24:00,65.797,65.807,65.785,65.807,53950000.0
2009-07-24 14:25:00,65.813,65.823,65.787,65.805,50120000.0
2009-07-24 14:26:00,65.787,65.798,65.77,65.77,88070000.0
2009-07-24 14:27:00,65.794,65.8,65.779,65.784,107110000.0
2009-07-24 14:28:00,65.791,65.799,65.78,65.786,80150000.0
2009-07-24 14:29:00,65.783,65.8,65.772,65.789,101710000.0
2009-07-24 14:30:00,65.787,65.8,65.762,65.774,55110000.0
2009-07-24 14:31:00,65.765,65.772,65.751,65.751,117620000.0
2009-07-24 14:32:00,65.768,65.791,65.746,65.791,87720000.0
2009-07-24 14:33:00,65.798,65.811,65.77,65.804,75180000.0
2009-07-24 14:34:00,65.806,65.829,65.796,65.822,85620000.0
2009-07-24 14:35:00,65.825,65.827,65.785,65.785,83430000.0
2009-07-24 14:36:00,65.802,65.817,65.786,65.812,99130000.0
2009-07-24 14:37:00,65.795,65.811,65.782,65.789,112840000.0
2009-07-24 14:38:00,65.773,65.802,65.773,65.791,87450000.0
2009-07-24 14:39:00,65.812,65.836,65.797,65.834,71120000.0
2009-07-24 14:40:00,65.837,65.837,65.796,65.818,50460000.0
2009-07-24 14:41:00,65.806,65.813,65.778,65.789,62410000.0
2009-07-24 14:42:00,65.791,65.793,65.771,65.771,97010000.0
2009-07-24 14:43:00,65.779,65.797,65.779,65.79,63210000.0
2009-07-24 14:44:00,65.797,65.811,65.785,65.804,92910000.0
2009-07-24 14:45:00,65.803,65.803,65.783,65.787,110080000.0
2009-07-24 14:46:00,65.782,65.802,65.782,65.786,89020000.0
2009-07-24 14:47:00,65.798,65.798,65.765,65.796,60640000.0
2009-07-24 14:48:00,65.792,65.808,65.776,65.805,76760000.0
2009-07-24 14:49:00,65.792,65.808,65.783,65.807,81420000.0
2009-07-24 14:50:00,65.797,65.805,65.778,65.789,117560000.0
2009-07-24 14:51:00,65.801,65.815,65.784,65.807,93940000.0
2009-07-24 14:52:00,65.804,65.816,65.783,65.783,81130000.0
2009-07-24 14:53:00,65.788,65.819,65.785,65.813,34400000.0
2009-07-24 14:54:00,65.815,65.815,65.793,65.8,99770000.0
2009-07-24 14:55:00,65.81,65.81,65.789,65.807,125580000.0
2009-07-24 14:56:00,65.814,65.818,65.783,65.794,101990000.0
2009-07-24 14:57:00,65.816,65.816,65.786,65.813,121670000.0
2009-07-24 14:58:00,65.797,65.821,65.787,65.81,128740000.0
2009-07-24 14:59:00,65.791,65.808,65.778,65.804,114340000.0
2009-07-24 15:00:00,65.807,65.821,65.783,65.821,87330000.0
2009-07-24 15:01:00,65.826,65.826,65.792,65.792,117240000.0
2009-07-24 15:02:00,65.814,65.822,65.797,65.812,69000000.0
2009-07-24 15:03:00,65.822,65.822,65.804,65.814,80340000.0
2009-07-24 15:04:00,65.831,65.884,65.823,65.884,84610000.0
2009-07-24 15:05:00,65.886,65.888,65.842,65.842,94890000.0
2009-07-24 15:06:00,65.86,65.86,65.826,65.848,53220000.0
2009-07-24 15:07:00,65.846,65.85,65.824,65.848,94120000.0
2009-07-24 15:08:00,65.85,65.886,65.833,65.874,83310000.0
2009-07-24 15:09:00,65.885,65.885,65.855,65.877,80410000.0
2009-07-24 15:10:00,65.858,65.874,65.851,65.868,91070000.0
2009-07-24 15:11:00,65.866,65.873,65.845,65.86,63410000.0
2009-07-24 15:12:00,65.866,65.87,65.855,65.869,97960000.0
2009-07-24 15:13:00,65.859,65.871,65.853,65.866,108790000.0
2009-07-24 15:14:00,65.861,65.884,65.857,65.868,90210000.0
2009-07-24 15:15:00,65.888,65.902,65.876,65.886,78710000.0
2009-07-24 15:16:00,65.896,65.899,65.871,65.89,84250000.0
2009-07-24 15:17:00,65.861,65.879,65.827,65.857,65990000.0
2009-07-24 15:18:00,65.875,65.875,65.84,65.848,50790000.0
2009-07-24 15:19:00,65.84,65.863,65.84,65.863,101280000.0
2009-07-24 15:20:00,65.852,65.86,65.83,65.848,91310000.0
2009-07-24 15:21:00,65.865,65.865,65.825,65.84,126600000.0
2009-07-24 15:22:00,65.83,65.855,65.826,65.855,68640000.0
2009-07-24 15:23:00,65.831,65.867,65.831,65.855,64040000.0
2009-07-24 15:24:00,65.855,65.864,65.834,65.864,70030000.0
2009-07-24 15:25:00,65.857,65.869,65.846,65.85,122480000.0
2009-07-24 15:26:00,65.856,65.871,65.844,65.868,131670000.0
2009-07-24 15:27:00,65.874,65.874,65.854,65.858,86610000.0
2009-07-24 15:28:00,65.873,65.873,65.839,65.862,91330000.0
2009-07-24 15:29:00,65.852,65.883,65.852,65.879,96530000.0
2009-07-24 15:30:00,65.873,65.874,65.832,65.853,112730000.0
2009-07-24 15:31:00,65.84,65.868,65.836,65.851,78720000.0
2009-07-24 15:32:00,65.858,65.87,65.847,65.851,68480000.0
2009-07-24 15:33:00,65.878,65.881,65.831,65.831,43170000.0
2009-07-24 15:34:00,65.845,65.848,65.815,65.844,47750000.0
2009-07-24 15:35:00,65.827,65.842,65.807,65.825,81840000.0
2009-07-24 15:36:00,65.826,65.831,65.796,65.81,66410000.0
2009-07-24 15:37:00,65.825,65.83,65.794,65.817,64920000.0
2009-07-24 15:38:00,65.81,65.824,65.793,65.816,91170000.0
2009-07-24 15:39:00,65.814,65.818,65.792,65.808,61320000.0
2009-07-24 15:40:00,65.798,65.812,65.788,65.803,55260000.0
2009-07-24 15:41:00,65.807,65.829,65.795,65.822,83640000.0
2009-07-24 15:42:00,65.847,65.85,65.805,65.85,76080000.0
2009-07-24 15:43:00,65.845,65.858,65.82,65.836,87730000.0
2009-07-24 15:44:00,65.811,65.834,65.795,65.824,86020000.0
2009-07-24 15:45:00,65.837,65.839,65.815,65.834,36810000.0
2009-07-24 15:46:00,65.844,65.844,65.82,65.82,58430000.0
2009-07-24 15:47:00,65.83,65.849,65.825,65.838,72610000.0
2009-07-24 15:48:00,65.861,65.861,65.821,65.829,85850000.0
2009-07-24 15:49:00,65.814,65.833,65.808,65.827,62320000.0
2009-07-24 15:50:00,65.825,65.834,65.806,65.834,37160000.0
2009-07-24 15:51:00,65.826,65.831,65.803,65.803,122980000.0
2009-07-24 15:52:00,65.814,65.853,65.806,65.853,119040000.0
2009-07-24 15:53:00,65.822,65.84,65.807,65.834,70630000.0
2009-07-24 15:54:00,65.839,65.839,65.804,65.826,78440000.0
2009-07-24 15:55:00,65.842,65.854,65.804,65.827,97510000.0
2009-07-24 15:56:00,65.814,65.827,65.789,65.804,108180000.0
2009-07-24 15:57:00,65.817,65.829,65.797,65.797,32190000.0
2009-07-24 15:58:00,65.8,65.814,65.799,65.814,43330000.0
2009-07-24 15:59:00,65.792,65.82,65.787,65.802,51820000.0
2009-07-24 16:00:00,65.801,65.804,65.756,65.756,12670000.0
2009-07-24 16:01:00,65.768,65.788,65.746,65.78,29720000.0
2009-07-24 16:02:00,65.762,65.788,65.755,65.773,62940000.0
2009-07-24 16:03:00,65.778,65.793,65.759,65.778,31590000.0
2009-07-24 16:04:00,65.767,65.79,65.757,65.775,91210000.0
2009-07-24 16:05:00,65.769,65.781,65.762,65.762,94060000.0
2009-07-24 16:06:00,65.783,65.783,65.754,65.774,32690000.0
2009-07-24 16:07:00,65.767,65.788,65.755,65.755,44490000.0
2009-07-24 16:08:00,65.76,65.78,65.755,65.758,51880000.0
2009-07-24 16:09:00,65.794,65.794,65.759,65.764,73600000.0
2009-07-24 16:10:00,65.774,65.774,65.742,65.75,100880000.0
2009-07-24 16:11:00,65.761,65.772,65.753,65.753,72090000.0
2009-07-24 16:12:00,65.772,65.788,65.759,65.769,131070000.0
2009-07-24 16:13:00,65.782,65.809,65.772,65.779,87400000.0
2009-07-24 16:14:00,65.775,65.794,65.754,65.765,46260000.0
2009-07-24 16:15:00,65.772,65.799,65.756,65.793,38540000.0
2009-07-24 16:16:00,65.788,65.799,65.769,65.779,38410000.0
2009-07-24 16:17:00,65.752,65.798,65.752,65.784,44610000.0
2009-07-24 16:18:00,65.802,65.802,65.783,65.795,32340000.0
2009-07-24 16:19:00,65.764,65.79,65.763,65.787,17410000.0
2009-07-24 16:20:00,65.792,65.792,65.753,65.771,50150000.0
2009-07-24 16:21:00,65.782,65.782,65.744,65.767,56850000.0
2009-07-24 16:22:00,65.741,65.765,65.733,65.747,51450000.0
2009-07-24 16:23:00,65.748,65.765,65.734,65.765,53400000.0
2009-07-24 16:24:00,65.767,65.789,65.741,65.775,51400000.0
2009-07-24 16:25:00,65.766,65.775,65.747,65.761,37790000.0
2009-07-24 16:26:00,65.741,65.763,65.741,65.763,91570000.0
2009-07-24 16:27:00,65.764,65.764,65.738,65.747,75640000.0
2009-07-24 16:28:00,65.751,65.751,65.731,65.743,58450000.0
2009-07-24 16:29:00,65.733,65.761,65.733,65.737,35930000.0
2009-07-24 16:30:00,65.768,65.768,65.731,65.741,28440000.0
2009-07-24 16:31:00,65.761,65.773,65.746,65.768,25290000.0
2009-07-24 16:32:00,65.755,65.769,65.744,65.758,73370000.0
2009-07-24 16:33:00,65.767,65.767,65.735,65.74,64840000.0
2009-07-24 16:34:00,65.75,65.772,65.743,65.759,32080000.0
2009-07-24 16:35:00,65.768,65.775,65.755,65.76,77640000.0
2009-07-24 16:36:00,65.767,65.767,65.732,65.754,101740000.0
2009-07-24 16:37:00,65.755,65.764,65.733,65.764,62420000.0
2009-07-24 16:38:00,65.748,65.767,65.73,65.731,47800000.0
2009-07-24 16:39:00,65.743,65.743,65.714,65.736,26160000.0
2009-07-24 16:40:00,65.74,65.763,65.727,65.756,55490000.0
2009-07-24 16:41:00,65.738,65.754,65.734,65.747,111450000.0
2009-07-24 16:42:00,65.756,65.756,65.736,65.741,74850000.0
2009-07-24 16:43:00,65.731,65.752,65.731,65.738,74380000.0
2009-07-24 16:44:00,65.744,65.75,65.719,65.739,42170000.0
2009-07-24 16:45:00,65.731,65.738,65.707,65.735,85770000.0
2009-07-24 16:46:00,65.698,65.74,65.695,65.74,90200000.0
2009-07-24 16:47:00,65.735,65.745,65.721,65.745,75910000.0
2009-07-24 16:48:00,65.752,65.784,65.748,65.768,61490000.0
2009-07-24 16:49:00,65.771,65.773,65.747,65.772,130310000.0
2009-07-24 16:50:00,65.76,65.76,65.725,65.731,120240000.0
2009-07-24 16:51:00,65.742,65.742,65.706,65.729,96190000.0
2009-07-24 16:52:00,65.705,65.728,65.702,65.702,92150000.0
2009-07-24 16:53:00,65.713,65.737,65.707,65.728,79590000.0
2009-07-24 16:54:00,65.743,65.743,65.723,65.734,68680000.0
2009-07-24 16:55:00,65.729,65.743,65.718,65.727,110390000.0
2009-07-24 16:56:00,65.717,65.734,65.712,65.734,78720000.0
2009-07-24 16:57:00,65.738,65.749,65.707,65.731,85590000.0
2009-07-24 16:58:00,65.713,65.721,65.692,65.707,67050000.0
2009-07-24 16:59:00,65.713,65.713,65.686,65.699,76550000.0
2009-07-24 17:00:00,65.704,65.705,65.685,65.696,77500000.0
2009-07-24 17:01:00,65.69,65.699,65.675,65.689,63240000.0
2009-07-24 17:02:00,65.702,65.706,65.684,65.706,88570000.0
2009-07-24 17:03:00,65.704,65.704,65.677,65.681,75930000.0
2009-07-24 17:04:00,65.686,65.704,65.683,65.704,96720000.0
2009-07-24 17:05:00,65.705,65.705,65.694,65.698,74010000.0
2009-07-24 17:06:00,65.716,65.716,65.695,65.706,121600000.0
2009-07-24 17:07:00,65.691,65.725,65.687,65.725,113630000.0
2009-07-24 17:08:00,65.72,65.735,65.712,65.712,96680000.0
2009-07-24 17:09:00,65.732,65.732,65.694,65.704,66840000.0
2009-07-24 17:10:00,65.712,65.725,65.706,65.725,103290000.0
2009-07-24 17:11:00,65.737,65.748,65.714,65.745,76640000.0
2009-07-24 17:12:00,65.74,65.772,65.74,65.765,55290000.0
2009-07-24 17:13:00,65.761,65.771,65.738,65.755,21250000.0
2009-07-24 17:14:00,65.753,65.773,65.753,65.766,86210000.0
2009-07-24 17:15:00,65.788,65.788,65.755,65.76,42250000.0
2009-07-24 17:16:00,65.75,65.774,65.746,65.768,103090000.0
2009-07-24 17:17:00,65.763,65.769,65.743,65.761,138120000.0
2009-07-24 17:18:00,65.762,65.763,65.749,65.763,49530000.0
2009-07-24 17:19:00,65.756,65.767,65.734,65.756,62520000.0
2009-07-24 17:20:00,65.749,65.758,65.732,65.749,58720000.0
2009-07-24 17:21:00,65.762,65.77,65.736,65.748,121200000.0
2009-07-24 17:22:00,65.75,65.757,65.75,65.751,45610000.0
2009-07-24 17:23:00,65.754,65.76,65.736,65.754,57380000.0
2009-07-24 17:24:00,65.76,65.762,65.727,65.739,48890000.0
2009-07-24 17:25:00,65.732,65.759,65.726,65.74,74260000.0
2009-07-24 17:26:00,65.736,65.779,65.736,65.775,73750000.0
2009-07-24 17:27:00,65.775,65.778,65.744,65.754,59700000.0
2009-07-24 17:28:00,65.765,65.775,65.738,65.744,61100000.0
2009-07-24 17:29:00,65.743,65.751,65.724,65.745,55020000.0
2009-07-24 17:30:00,65.774,65.774,65.755,65.763,54310000.0
2009-07-24 17:31:00,65.768,65.769,65.753,65.763,45960000.0
2009-07-24 17:32:00,65.77,65.77,65.751,65.763,46660000.0
2009-07-24 17:33:00,65.772,65.772,65.744,65.758,100610000.0
2009-07-24 17:34:00,65.759,65.782,65.749,65.782,148810000.0
2009-07-24 17:35:00,65.779,65.793,65.767,65.788,86500000.0
2009-07-24 17:36:00,65.804,65.804,65.769,65.778,76190000.0
2009-07-24 17:37:00,65.777,65.784,65.766,65.776,62180000.0
2009-07-24 17:38:00,65.767,65.781,65.762,65.775,39110000.0
2009-07-24 17:39:00,65.792,65.792,65.766,65.778,44010000.0
2009-07-24 17:40:00,65.759,65.779,65.756,65.767,84040000.0
2009-07-24 17:41:00,65.751,65.764,65.749,65.749,123370000.0
2009-07-24 17:42:00,65.773,65.778,65.75,65.765,33350000.0
2009-07-24 17:43:00,65.764,65.77,65.744,65.765,38230000.0
2009-07-24 17:44:00,65.766,65.766,65.757,65.757,27320000.0
2009-07-24 17:45:00,65.774,65.774,65.754,65.759,40590000.0
2009-07-24 17:46:00,65.756,65.775,65.747,65.775,62770000.0
2009-07-24 17:47:00,65.752,65.765,65.752,65.759,71190000.0
2009-07-24 17:48:00,65.764,65.764,65.742,65.764,132830000.0
2009-07-24 17:49:00,65.758,65.766,65.754,65.766,89420000.0
2009-07-24 17:50:00,65.752,65.772,65.752,65.761,89890000.0
2009-07-24 17:51:00,65.761,65.768,65.747,65.768,111960000.0
2009-07-24 17:52:00,65.776,65.776,65.748,65.749,100520000.0
2009-07-24 17:53:00,65.761,65.78,65.75,65.775,87330000.0
2009-07-24 17:54:00,65.794,65.794,65.762,65.777,48020000.0
2009-07-24 17:55:00,65.771,65.794,65.764,65.794,36220000.0
2009-07-24 17:56:00,65.799,65.814,65.796,65.814,35040000.0
2009-07-24 17:57:00,65.815,65.815,65.804,65.815,46860000.0
2009-07-24 17:58:00,65.815,65.815,65.796,65.8,17970000.0
2009-07-24 17:59:00,65.831,65.854,65.81,65.854,46140000.0
2009-07-24 18:00:00,65.853,65.868,65.802,65.815,42840000.0
2009-07-24 18:01:00,65.802,65.815,65.798,65.798,113380000.0
2009-07-24 18:02:00,65.799,65.821,65.799,65.818,75120000.0
2009-07-24 18:03:00,65.825,65.825,65.811,65.816,71670000.0
2009-07-24 18:04:00,65.796,65.821,65.796,65.808,94100000.0
2009-07-24 18:05:00,65.805,65.807,65.798,65.798,133240000.0
2009-07-24 18:06:00,65.823,65.827,65.813,65.815,115900000.0
2009-07-24 18:07:00,65.807,65.813,65.785,65.806,157410000.0
2009-07-24 18:08:00,65.814,65.814,65.782,65.788,123500000.0
2009-07-24 18:09:00,65.803,65.817,65.789,65.813,65810000.0
2009-07-24 18:10:00,65.828,65.844,65.816,65.844,96420000.0
2009-07-24 18:11:00,65.826,65.829,65.796,65.817,78040000.0
2009-07-24 18:12:00,65.845,65.845,65.802,65.802,82470000.0
2009-07-24 18:13:00,65.824,65.824,65.792,65.792,77170000.0
2009-07-24 18:14:00,65.813,65.813,65.791,65.791,72270000.0
2009-07-24 18:15:00,65.823,65.823,65.796,65.806,26840000.0
2009-07-24 18:16:00,65.797,65.799,65.797,65.797,81460000.0
2009-07-24 18:17:00,65.803,65.803,65.782,65.795,77240000.0
2009-07-24 18:18:00,65.809,65.819,65.798,65.808,134230000.0
2009-07-24 18:19:00,65.81,65.81,65.784,65.807,99160000.0
2009-07-24 18:20:00,65.767,65.806,65.76,65.771,74740000.0
2009-07-24 18:21:00,65.784,65.784,65.767,65.775,85250000.0
2009-07-24 18:22:00,65.788,65.791,65.775,65.786,94730000.0
2009-07-24 18:23:00,65.773,65.773,65.756,65.756,51590000.0
2009-07-24 18:24:00,65.788,65.813,65.777,65.813,45160000.0
2009-07-24 18:25:00,65.802,65.802,65.774,65.788,84790000.0
2009-07-24 18:26:00,65.784,65.79,65.765,65.787,66280000.0
2009-07-24 18:27:00,65.789,65.789,65.776,65.78,10570000.0
2009-07-24 18:28:00,65.763,65.786,65.763,65.786,49920000.0
2009-07-24 18:29:00,65.787,65.789,65.786,65.787,88350000.0
2009-07-24 18:30:00,65.792,65.792,65.764,65.764,68560000.0
2009-07-24 18:31:00,65.769,65.783,65.769,65.783,7890000.0
2009-07-24 18:32:00,65.76,65.785,65.76,65.785,51060000.0
2009-07-24 18:33:00,65.786,65.787,65.78,65.786,53510000.0
2009-07-24 18:34:00,65.785,65.785,65.765,65.768,51390000.0
2009-07-24 18:35:00,65.76,65.772,65.756,65.767,44530000.0
2009-07-24 18:36:00,65.775,65.775,65.759,65.765,48950000.0
2009-07-24 18:37:00,65.758,65.772,65.756,65.757,39070000.0
2009-07-24 18:38:00,65.751,65.778,65.751,65.751,92530000.0
2009-07-24 18:39:00,65.775,65.791,65.758,65.791,79390000.0
2009-07-24 18:40:00,65.78,65.802,65.772,65.802,54780000.0
2009-07-24 18:41:00,65.781,65.812,65.781,65.812,36680000.0
2009-07-24 18:42:00,65.819,65.819,65.78,65.78,28630000.0
2009-07-24 18:43:00,65.794,65.797,65.79,65.797,33510000.0
2009-07-24 18:44:00,65.8,65.807,65.799,65.799,75830000.0
2009-07-24 18:45:00,65.805,65.805,65.79,65.79,59680000.0
2009-07-24 18:46:00,65.794,65.794,65.775,65.793,30400000.0
2009-07-24 18:47:00,65.79,65.802,65.784,65.798,72430000.0
2009-07-24 18:48:00,65.798,65.813,65.784,65.791,110130000.0
2009-07-24 18:49:00,65.783,65.804,65.783,65.798,61350000.0
2009-07-24 18:50:00,65.789,65.825,65.789,65.806,46580000.0
2009-07-24 18:51:00,65.833,65.833,65.801,65.801,26540000.0
2009-07-24 18:52:00,65.81,65.817,65.81,65.817,57510000.0
2009-07-24 18:53:00,65.819,65.832,65.815,65.827,120120000.0
2009-07-24 18:54:00,65.837,65.837,65.83,65.831,75550000.0
2009-07-24 18:55:00,65.838,65.841,65.816,65.819,76940000.0
2009-07-24 18:56:00,65.812,65.828,65.812,65.828,44810000.0
2009-07-24 18:57:00,65.833,65.845,65.808,65.845,81600000.0
2009-07-24 18:58:00,65.826,65.841,65.822,65.835,91580000.0
2009-07-24 18:59:00,65.843,65.843,65.826,65.837,71940000.0
2009-07-24 19:00:00,65.854,65.854,65.826,65.828,67050000.0
2009-07-24 19:01:00,65.833,65.833,65.811,65.811,116430000.0
2009-07-24 19:02:00,65.827,65.831,65.805,65.811,113400000.0
2009-07-24 19:03:00,65.814,65.814,65.792,65.807,91680000.0
2009-07-24 19:04:00,65.827,65.827,65.819,65.819,91570000.0
2009-07-24 19:05:00,65.809,65.821,65.802,65.82,86320000.0
2009-07-24 19:06:00,65.824,65.833,65.821,65.828,64470000.0
2009-07-24 19:08:00,65.847,65.85,65.846,65.848,74370000.0
2009-07-24 19:09:00,65.836,65.837,65.83,65.836,80030000.0
2009-07-24 19:10:00,65.83,65.841,65.813,65.834,63800000.0
2009-07-24 19:11:00,65.81,65.828,65.81,65.827,76350000.0
2009-07-24 19:12:00,65.836,65.836,65.807,65.818,72320000.0
2009-07-24 19:13:00,65.822,65.824,65.803,65.824,66520000.0
2009-07-24 19:14:00,65.817,65.821,65.817,65.819,90120000.0
2009-07-24 19:15:00,65.827,65.827,65.804,65.825,69530000.0
2009-07-24 19:16:00,65.808,65.808,65.802,65.802,87720000.0
2009-07-24 19:17:00,65.808,65.808,65.801,65.801,64930000.0
2009-07-24 19:18:00,65.823,65.825,65.801,65.825,122410000.0
2009-07-24 19:19:00,65.803,65.825,65.803,65.825,112240000.0
2009-07-24 19:20:00,65.819,65.82,65.817,65.818,93300000.0
2009-07-24 19:21:00,65.832,65.832,65.796,65.802,57980000.0
2009-07-24 19:22:00,65.812,65.819,65.797,65.817,103880000.0
2009-07-24 19:23:00,65.806,65.815,65.795,65.815,75280000.0
2009-07-24 19:24:00,65.814,65.814,65.786,65.807,55830000.0
2009-07-24 19:25:00,65.788,65.788,65.781,65.781,22390000.0
2009-07-24 19:27:00,65.808,65.823,65.795,65.817,38930000.0
2009-07-24 19:29:00,65.8,65.807,65.799,65.805,141010000.0
2009-07-24 19:30:00,65.83,65.838,65.796,65.81,48700000.0
2009-07-24 19:31:00,65.804,65.837,65.804,65.827,55230000.0
2009-07-24 19:32:00,65.822,65.841,65.807,65.831,60460000.0
2009-07-24 19:33:00,65.838,65.864,65.828,65.837,116960000.0
2009-07-24 19:34:00,65.836,65.836,65.83,65.836,43370000.0
2009-07-24 19:35:00,65.812,65.832,65.812,65.824,55250000.0
2009-07-24 19:36:00,65.835,65.835,65.807,65.826,48330000.0
2009-07-24 19:37:00,65.829,65.836,65.821,65.828,75770000.0
2009-07-24 19:38:00,65.828,65.846,65.824,65.846,72940000.0
2009-07-24 19:39:00,65.852,65.852,65.826,65.841,54220000.0
2009-07-24 19:40:00,65.846,65.85,65.817,65.823,62600000.0
2009-07-24 19:41:00,65.827,65.833,65.816,65.82,53480000.0
2009-07-24 19:42:00,65.831,65.831,65.79,65.799,55450000.0
2009-07-24 19:43:00,65.804,65.804,65.78,65.801,44440000.0
2009-07-24 19:44:00,65.777,65.785,65.776,65.785,48250000.0
2009-07-24 19:45:00,65.815,65.815,65.785,65.806,100670000.0
2009-07-24 19:46:00,65.816,65.822,65.798,65.815,139320000.0
2009-07-24 19:47:00,65.797,65.821,65.797,65.816,85060000.0
2009-07-24 19:48:00,65.825,65.825,65.795,65.823,70390000.0
2009-07-24 19:49:00,65.819,65.831,65.807,65.831,59260000.0
2009-07-24 19:50:00,65.832,65.832,65.814,65.827,31760000.0
2009-07-24 19:51:00,65.845,65.845,65.831,65.831,47840000.0
2009-07-24 19:52:00,65.819,65.828,65.819,65.819,83140000.0
2009-07-24 19:53:00,65.827,65.834,65.811,65.827,110280000.0
2009-07-24 19:54:00,65.83,65.83,65.797,65.817,30720000.0
2009-07-24 19:55:00,65.791,65.814,65.791,65.814,36730000.0
2009-07-24 19:56:00,65.793,65.81,65.792,65.792,26910000.0
2009-07-24 19:57:00,65.826,65.826,65.793,65.793,40180000.0
2009-07-24 19:58:00,65.797,65.798,65.79,65.79,63650000.0
2009-07-24 19:59:00,65.795,65.798,65.79,65.791,76100000.0
2009-07-24 20:00:00,65.815,65.815,65.795,65.815,127140000.0
2009-07-24 20:02:00,65.804,65.82,65.795,65.808,93720000.0
2009-07-24 20:03:00,65.836,65.836,65.804,65.819,104580000.0
2009-07-24 20:04:00,65.803,65.822,65.803,65.815,95320000.0
2009-07-24 20:06:00,65.829,65.829,65.796,65.801,38780000.0
2009-07-24 20:07:00,65.816,65.82,65.804,65.81,32070000.0
2009-07-24 20:08:00,65.818,65.826,65.813,65.826,47360000.0
2009-07-24 20:09:00,65.836,65.836,65.804,65.818,44240000.0
2009-07-24 20:10:00,65.817,65.817,65.81,65.81,18970000.0
2009-07-24 20:11:00,65.819,65.82,65.817,65.817,41140000.0
2009-07-24 20:12:00,65.831,65.831,65.787,65.808,43000000.0
2009-07-24 20:13:00,65.81,65.814,65.803,65.808,107550000.0
2009-07-24 20:14:00,65.807,65.816,65.795,65.816,80200000.0
2009-07-24 20:15:00,65.817,65.817,65.791,65.791,70100000.0
2009-07-24 20:16:00,65.809,65.816,65.809,65.81,89890000.0
2009-07-24 20:17:00,65.81,65.817,65.81,65.816,135030000.0
2009-07-24 20:18:00,65.813,65.813,65.802,65.805,106880000.0
2009-07-24 20:19:00,65.81,65.81,65.787,65.805,145280000.0
2009-07-24 20:20:00,65.795,65.8,65.786,65.794,130190000.0
2009-07-24 20:21:00,65.8,65.8,65.775,65.788,71230000.0
2009-07-24 20:22:00,65.777,65.777,65.76,65.76,88380000.0
2009-07-24 20:23:00,65.779,65.78,65.777,65.779,80630000.0
2009-07-24 20:24:00,65.786,65.786,65.765,65.786,73580000.0
2009-07-24 20:25:00,65.789,65.791,65.787,65.788,73550000.0
2009-07-24 20:26:00,65.79,65.795,65.783,65.794,74530000.0
2009-07-24 20:27:00,65.804,65.804,65.795,65.797,23140000.0
2009-07-24 20:28:00,65.797,65.797,65.79,65.795,80990000.0
2009-07-24 20:29:00,65.782,65.804,65.782,65.798,79390000.0
2009-07-24 20:30:00,65.804,65.804,65.778,65.79,129550000.0
2009-07-24 20:31:00,65.785,65.785,65.78,65.78,95610000.0
2009-07-24 20:32:00,65.789,65.79,65.786,65.79,74620000.0
2009-07-24 20:33:00,65.795,65.795,65.784,65.795,77920000.0
2009-07-24 20:34:00,65.795,65.795,65.772,65.787,97140000.0
2009-07-24 20:35:00,65.79,65.804,65.79,65.797,54540000.0
2009-07-24 20:36:00,65.806,65.806,65.8,65.8,47070000.0
2009-07-24 20:38:00,65.781,65.801,65.781,65.798,69150000.0
2009-07-24 20:39:00,65.793,65.793,65.791,65.791,3010000.0
2009-07-24 20:40:00,65.775,65.788,65.774,65.78,11650000.0
2009-07-24 20:41:00,65.771,65.792,65.771,65.787,58950000.0
2009-07-24 20:42:00,65.792,65.792,65.773,65.788,64540000.0
2009-07-24 20:43:00,65.793,65.793,65.781,65.789,91820000.0
2009-07-24 20:44:00,65.777,65.802,65.777,65.802,52950000.0
2009-07-24 20:45:00,65.801,65.801,65.778,65.798,89580000.0
2009-07-24 20:46:00,65.809,65.82,65.807,65.809,87480000.0
2009-07-24 20:47:00,65.801,65.801,65.782,65.797,117910000.0
2009-07-24 20:48:00,65.796,65.796,65.769,65.776,105430000.0
2009-07-24 20:49:00,65.764,65.786,65.764,65.769,117240000.0
2009-07-24 20:50:00,65.781,65.785,65.763,65.774,114060000.0
2009-07-24 20:51:00,65.799,65.799,65.771,65.784,35390000.0
2009-07-24 20:52:00,65.793,65.793,65.775,65.775,25550000.0
2009-07-24 20:53:00,65.785,65.799,65.782,65.795,66640000.0
2009-07-24 20:54:00,65.794,65.802,65.779,65.779,112800000.0
2009-07-24 20:55:00,65.785,65.793,65.766,65.776,78730000.0
2009-07-24 20:56:00,65.761,65.761,65.726,65.734,98030000.0
2009-07-24 20:57:00,65.742,65.743,65.73,65.73,105520000.0
2009-07-24 20:58:00,65.736,65.736,65.717,65.729,115590000.0
2009-07-24 20:59:00,65.704,65.722,65.701,65.712,87150000.0
2009-07-24 21:00:00,65.722,65.722,65.703,65.712,98960000.0
2009-07-24 21:01:00,65.72,65.72,65.705,65.717,68000000.0
2009-07-24 21:02:00,65.709,65.725,65.708,65.716,58360000.0
2009-07-24 21:03:00,65.726,65.727,65.705,65.705,139920000.0
2009-07-24 21:04:00,65.72,65.728,65.72,65.721,76390000.0
2009-07-24 21:05:00,65.722,65.741,65.721,65.727,89900000.0
2009-07-24 21:06:00,65.713,65.721,65.693,65.721,97150000.0
2009-07-24 21:07:00,65.724,65.726,65.719,65.724,74270000.0
2009-07-24 21:08:00,65.735,65.737,65.728,65.729,119820000.0
2009-07-24 21:09:00,65.74,65.74,65.719,65.729,101400000.0
2009-07-24 21:10:00,65.726,65.745,65.722,65.741,73510000.0
2009-07-24 21:12:00,65.764,65.764,65.757,65.757,64210000.0
2009-07-24 21:13:00,65.739,65.751,65.731,65.731,63820000.0
2009-07-24 21:14:00,65.74,65.745,65.73,65.745,97770000.0
2009-07-24 21:15:00,65.763,65.763,65.734,65.748,66180000.0
2009-07-24 21:16:00,65.743,65.762,65.743,65.762,45150000.0
2009-07-24 21:18:00,65.771,65.771,65.745,65.76,108360000.0
2009-07-24 21:19:00,65.747,65.75,65.745,65.749,84700000.0
2009-07-24 21:20:00,65.767,65.767,65.751,65.756,45810000.0
2009-07-24 21:21:00,65.775,65.775,65.752,65.757,44090000.0
2009-07-24 21:22:00,65.75,65.774,65.75,65.759,71240000.0
2009-07-24 21:23:00,65.741,65.761,65.741,65.761,98070000.0
2009-07-24 21:24:00,65.775,65.775,65.743,65.765,121450000.0
2009-07-24 21:25:00,65.763,65.763,65.743,65.76,15070000.0
2009-07-24 21:26:00,65.775,65.777,65.769,65.775,117040000.0
2009-07-24 21:27:00,65.772,65.773,65.753,65.773,110340000.0
2009-07-24 21:28:00,65.778,65.779,65.766,65.77,14690000.0
2009-07-24 21:29:00,65.766,65.774,65.751,65.758,88870000.0
2009-07-24 21:30:00,65.758,65.76,65.743,65.758,63270000.0
2009-07-24 21:31:00,65.747,65.761,65.736,65.755,60710000.0
2009-07-24 21:32:00,65.732,65.767,65.732,65.743,68500000.0
2009-07-24 21:33:00,65.751,65.751,65.721,65.727,82810000.0
2009-07-24 21:34:00,65.717,65.726,65.701,65.716,108110000.0
2009-07-24 21:35:00,65.691,65.709,65.691,65.706,146880000.0
2009-07-24 21:36:00,65.711,65.723,65.705,65.713,113420000.0
2009-07-24 21:37:00,65.712,65.718,65.702,65.704,90910000.0
2009-07-24 21:38:00,65.7,65.72,65.7,65.71,92770000.0
2009-07-24 21:39:00,65.727,65.727,65.716,65.716,108390000.0
2009-07-24 21:40:00,65.696,65.711,65.694,65.708,140070000.0
2009-07-24 21:41:00,65.688,65.709,65.677,65.677,95980000.0
2009-07-24 21:42:00,65.696,65.701,65.676,65.696,71500000.0
2009-07-24 21:43:00,65.694,65.701,65.683,65.688,61250000.0
2009-07-24 21:44:00,65.666,65.685,65.666,65.685,96830000.0
2009-07-24 21:45:00,65.692,65.692,65.674,65.681,178320000.0
2009-07-24 21:46:00,65.678,65.692,65.673,65.678,136000000.0
2009-07-24 21:47:00,65.67,65.684,65.665,65.676,101830000.0
2009-07-24 21:48:00,65.687,65.691,65.68,65.69,81350000.0
2009-07-24 21:49:00,65.684,65.706,65.679,65.694,103340000.0
2009-07-24 21:50:00,65.685,65.705,65.684,65.705,83640000.0
2009-07-24 21:51:00,65.708,65.708,65.674,65.691,116660000.0
2009-07-24 21:52:00,65.699,65.718,65.699,65.717,144630000.0
2009-07-24 21:53:00,65.727,65.733,65.71,65.712,133020000.0
2009-07-24 21:54:00,65.73,65.735,65.727,65.729,113810000.0
2009-07-24 21:55:00,65.718,65.725,65.716,65.721,139600000.0
2009-07-24 21:56:00,65.723,65.723,65.71,65.711,114270000.0
2009-07-24 21:57:00,65.726,65.733,65.71,65.733,62050000.0
2009-07-24 21:58:00,65.74,65.748,65.739,65.745,56690000.0
2009-07-24 21:59:00,65.746,65.751,65.74,65.746,89910000.0
2009-07-24 22:00:00,65.749,65.749,65.726,65.743,109920000.0
2009-07-24 22:03:00,65.745,65.751,65.744,65.751,59490000.0
2009-07-24 22:04:00,65.727,65.751,65.727,65.747,113770000.0
2009-07-24 22:05:00,65.748,65.75,65.746,65.747,96840000.0
2009-07-24 22:06:00,65.763,65.763,65.746,65.749,78270000.0
2009-07-24 22:07:00,65.748,65.756,65.74,65.74,93800000.0
2009-07-24 22:08:00,65.741,65.745,65.73,65.745,84510000.0
2009-07-24 22:09:00,65.743,65.743,65.721,65.73,96100000.0
2009-07-24 22:10:00,65.712,65.741,65.712,65.726,113510000.0
2009-07-24 22:11:00,65.708,65.717,65.708,65.71,95820000.0
2009-07-24 22:12:00,65.739,65.754,65.726,65.754,76990000.0
2009-07-24 22:13:00,65.748,65.764,65.745,65.75,65550000.0
2009-07-24 22:14:00,65.741,65.747,65.727,65.738,62920000.0
2009-07-24 22:15:00,65.739,65.747,65.723,65.723,92780000.0
2009-07-24 22:16:00,65.733,65.739,65.721,65.721,61790000.0
2009-07-24 22:17:00,65.74,65.752,65.735,65.747,95190000.0
2009-07-24 22:18:00,65.754,65.754,65.74,65.746,116540000.0
2009-07-24 22:19:00,65.735,65.736,65.727,65.727,99110000.0
2009-07-24 22:20:00,65.737,65.745,65.737,65.739,62030000.0
2009-07-24 22:21:00,65.735,65.736,65.729,65.73,78580000.0
2009-07-24 22:24:00,65.745,65.745,65.731,65.736,96980000.0
2009-07-24 22:27:00,65.735,65.743,65.729,65.729,96130000.0
2009-07-24 22:30:00,65.748,65.757,65.738,65.745,121720000.0
2009-07-24 22:31:00,65.736,65.74,65.734,65.737,140230000.0
2009-07-24 22:32:00,65.746,65.746,65.736,65.744,122150000.0
2009-07-24 22:33:00,65.752,65.753,65.743,65.749,88610000.0
2009-07-24 22:36:00,65.755,65.755,65.745,65.746,73980000.0
2009-07-24 22:37:00,65.756,65.759,65.75,65.753,89080000.0
2009-07-24 22:38:00,65.757,65.766,65.757,65.766,89110000.0
2009-07-24 22:39:00,65.764,65.767,65.76,65.767,50880000.0
2009-07-24 22:40:00,65.781,65.788,65.78,65.781,102290000.0
2009-07-24 22:41:00,65.76,65.776,65.76,65.776,88920000.0
2009-07-24 22:42:00,65.796,65.797,65.782,65.782,80530000.0
2009-07-24 22:43:00,65.788,65.788,65.78,65.78,88610000.0
2009-07-24 22:44:00,65.788,65.79,65.785,65.787,64600000.0
2009-07-24 22:45:00,65.794,65.794,65.78,65.787,10900000.0
2009-07-24 22:46:00,65.791,65.805,65.791,65.799,106710000.0
2009-07-24 22:47:00,65.783,65.803,65.783,65.79,86800000.0
2009-07-24 22:48:00,65.803,65.804,65.787,65.795,76350000.0
2009-07-24 22:49:00,65.805,65.821,65.795,65.815,85310000.0
2009-07-24 22:50:00,65.79,65.812,65.787,65.812,70860000.0
2009-07-24 22:51:00,65.806,65.807,65.799,65.807,55170000.0
2009-07-24 22:52:00,65.8,65.807,65.799,65.804,104590000.0
2009-07-24 22:53:00,65.804,65.81,65.791,65.808,90240000.0
2009-07-24 22:54:00,65.817,65.817,65.807,65.809,115970000.0
2009-07-24 22:55:00,65.817,65.817,65.811,65.817,63120000.0
2009-07-24 22:56:00,65.791,65.812,65.78,65.78,62670000.0
2009-07-24 22:57:00,65.807,65.814,65.797,65.807,65990000.0
2009-07-24 22:58:00,65.805,65.805,65.787,65.787,112430000.0
2009-07-24 22:59:00,65.807,65.821,65.766,65.769,130400000.0
2009-07-27 02:01:00,65.69,65.69,65.667,65.667,87100000.0
2009-07-27 02:02:00,65.676,65.691,65.662,65.678,46050000.0
2009-07-27 02:03:00,65.683,65.697,65.681,65.697,47960000.0
2009-07-27 02:04:00,65.673,65.701,65.673,65.701,82640000.0
2009-07-27 02:05:00,65.706,65.722,65.697,65.712,73850000.0
2009-07-27 02:06:00,65.724,65.724,65.669,65.677,74020000.0
2009-07-27 02:07:00,65.663,65.681,65.656,65.671,89450000.0
2009-07-27 02:08:00,65.658,65.674,65.621,65.649,135220000.0
2009-07-27 02:09:00,65.673,65.681,65.634,65.665,76700000.0
2009-07-27 02:10:00,65.657,65.679,65.654,65.679,74450000.0
2009-07-27 02:11:00,65.679,65.681,65.666,65.675,23720000.0
2009-07-27 02:12:00,65.682,65.701,65.67,65.693,72010000.0
2009-07-27 02:13:00,65.673,65.707,65.673,65.674,68630000.0
2009-07-27 02:14:00,65.693,65.696,65.641,65.655,78260000.0
2009-07-27 02:15:00,65.668,65.685,65.654,65.662,81970000.0
2009-07-27 02:16:00,65.661,65.696,65.661,65.678,94340000.0
2009-07-27 02:17:00,65.69,65.719,65.684,65.714,68870000.0
2009-07-27 02:18:00,65.699,65.715,65.688,65.715,115280000.0
2009-07-27 02:19:00,65.708,65.71,65.684,65.684,139410000.0
2009-07-27 02:20:00,65.7,65.709,65.672,65.676,101240000.0
2009-07-27 02:21:00,65.704,65.709,65.677,65.709,132760000.0
2009-07-27 02:22:00,65.677,65.688,65.677,65.685,85940000.0
2009-07-27 02:23:00,65.681,65.721,65.681,65.7,69670000.0
2009-07-27 02:24:00,65.713,65.747,65.706,65.747,75240000.0
2009-07-27 02:25:00,65.723,65.755,65.722,65.731,106880000.0
2009-07-27 02:26:00,65.765,65.772,65.736,65.736,43620000.0
2009-07-27 02:27:00,65.753,65.774,65.736,65.768,43570000.0
2009-07-27 02:28:00,65.778,65.779,65.746,65.761,18820000.0
2009-07-27 02:29:00,65.746,65.747,65.74,65.741,42320000.0
2009-07-27 02:30:00,65.765,65.766,65.743,65.753,39270000.0
2009-07-27 02:31:00,65.763,65.767,65.734,65.749,34410000.0
2009-07-27 02:32:00,65.775,65.802,65.755,65.776,39530000.0
2009-07-27 02:33:00,65.754,65.772,65.753,65.76,80930000.0
2009-07-27 02:34:00,65.781,65.802,65.779,65.787,89770000.0
2009-07-27 02:35:00,65.785,65.793,65.765,65.783,116530000.0
2009-07-27 02:36:00,65.784,65.79,65.766,65.778,94890000.0
2009-07-27 02:37:00,65.775,65.775,65.755,65.767,86560000.0
2009-07-27 02:38:00,65.771,65.771,65.744,65.763,127910000.0
2009-07-27 02:39:00,65.759,65.769,65.748,65.766,73160000.0
2009-07-27 02:40:00,65.738,65.762,65.735,65.735,57380000.0
2009-07-27 02:41:00,65.754,65.759,65.737,65.759,39830000.0
2009-07-27 02:42:00,65.77,65.781,65.762,65.764,29000000.0
2009-07-27 02:43:00,65.774,65.808,65.767,65.787,38890000.0
2009-07-27 02:44:00,65.802,65.811,65.786,65.791,38040000.0
2009-07-27 02:45:00,65.796,65.8,65.777,65.794,115980000.0
2009-07-27 02:46:00,65.783,65.796,65.771,65.774,82600000.0
2009-07-27 02:47:00,65.788,65.788,65.761,65.777,49250000.0
2009-07-27 02:48:00,65.801,65.811,65.777,65.787,31830000.0
2009-07-27 02:49:00,65.802,65.817,65.802,65.817,55720000.0
2009-07-27 02:50:00,65.797,65.802,65.783,65.797,81130000.0
2009-07-27 02:51:00,65.796,65.796,65.776,65.785,85170000.0
2009-07-27 02:52:00,65.782,65.795,65.775,65.789,144720000.0
2009-07-27 02:53:00,65.79,65.804,65.776,65.788,86790000.0
2009-07-27 02:54:00,65.812,65.815,65.773,65.773,45390000.0
2009-07-27 02:55:00,65.784,65.786,65.763,65.77,38030000.0
2009-07-27 02:56:00,65.777,65.786,65.776,65.779,56890000.0
2009-07-27 02:57:00,65.793,65.793,65.763,65.765,55300000.0
2009-07-27 02:58:00,65.757,65.778,65.757,65.762,56550000.0
2009-07-27 02:59:00,65.755,65.773,65.751,65.772,52390000.0
2009-07-27 03:00:00,65.768,65.771,65.753,65.756,69790000.0
2009-07-27 03:01:00,65.757,65.769,65.756,65.769,67000000.0
2009-07-27 03:02:00,65.777,65.782,65.766,65.775,45110000.0
2009-07-27 03:03:00,65.79,65.796,65.774,65.792,60310000.0
2009-07-27 03:04:00,65.79,65.814,65.789,65.789,44990000.0
2009-07-27 03:05:00,65.804,65.824,65.79,65.795,109380000.0
2009-07-27 03:06:00,65.799,65.827,65.786,65.82,62640000.0
2009-07-27 03:07:00,65.828,65.833,65.806,65.806,54310000.0
2009-07-27 03:08:00,65.805,65.81,65.8,65.81,51210000.0
2009-07-27 03:09:00,65.827,65.855,65.806,65.843,130320000.0
2009-07-27 03:10:00,65.835,65.855,65.835,65.845,103970000.0
2009-07-27 03:11:00,65.85,65.85,65.824,65.824,40100000.0
2009-07-27 03:12:00,65.838,65.84,65.824,65.836,81280000.0
2009-07-27 03:13:00,65.83,65.83,65.812,65.821,20860000.0
2009-07-27 03:14:00,65.824,65.833,65.815,65.816,50350000.0
2009-07-27 03:15:00,65.834,65.837,65.8,65.816,69180000.0
2009-07-27 03:16:00,65.824,65.832,65.805,65.82,100830000.0
2009-07-27 03:17:00,65.823,65.823,65.793,65.816,53360000.0
2009-07-27 03:18:00,65.821,65.821,65.804,65.809,87620000.0
2009-07-27 03:19:00,65.811,65.812,65.792,65.801,104160000.0
2009-07-27 03:20:00,65.796,65.815,65.793,65.815,126250000.0
2009-07-27 03:21:00,65.802,65.802,65.788,65.8,65480000.0
2009-07-27 03:22:00,65.771,65.789,65.759,65.774,86830000.0
2009-07-27 03:23:00,65.769,65.775,65.764,65.775,65840000.0
2009-07-27 03:24:00,65.783,65.796,65.777,65.794,93760000.0
2009-07-27 03:25:00,65.782,65.782,65.761,65.774,65490000.0
2009-07-27 03:26:00,65.768,65.774,65.745,65.762,72320000.0
2009-07-27 03:27:00,65.763,65.764,65.754,65.762,80990000.0
2009-07-27 03:29:00,65.759,65.764,65.748,65.756,84570000.0
2009-07-27 03:30:00,65.759,65.759,65.721,65.739,76530000.0
2009-07-27 03:31:00,65.734,65.742,65.724,65.736,105540000.0
2009-07-27 03:32:00,65.733,65.74,65.725,65.729,62070000.0
2009-07-27 03:33:00,65.724,65.738,65.716,65.735,88580000.0
2009-07-27 03:34:00,65.723,65.734,65.713,65.731,92800000.0
2009-07-27 03:35:00,65.712,65.718,65.696,65.71,99730000.0
2009-07-27 03:36:00,65.705,65.706,65.692,65.692,116830000.0
2009-07-27 03:37:00,65.697,65.711,65.687,65.697,116870000.0
2009-07-27 03:38:00,65.687,65.723,65.687,65.715,79040000.0
2009-07-27 03:39:00,65.71,65.72,65.702,65.713,74330000.0
2009-07-27 03:40:00,65.71,65.721,65.705,65.715,90880000.0
2009-07-27 03:41:00,65.722,65.741,65.722,65.726,91320000.0
2009-07-27 03:42:00,65.747,65.747,65.724,65.735,42080000.0
2009-07-27 03:43:00,65.734,65.744,65.724,65.744,86550000.0
2009-07-27 03:44:00,65.733,65.747,65.732,65.745,76740000.0
2009-07-27 03:45:00,65.735,65.738,65.716,65.727,113010000.0
2009-07-27 03:46:00,65.724,65.738,65.714,65.726,61530000.0
2009-07-27 03:47:00,65.718,65.731,65.718,65.726,27840000.0
2009-07-27 03:48:00,65.738,65.738,65.73,65.732,42670000.0
2009-07-27 03:49:00,65.738,65.745,65.733,65.738,68660000.0
2009-07-27 03:50:00,65.726,65.744,65.724,65.744,113880000.0
2009-07-27 03:51:00,65.754,65.755,65.743,65.752,71030000.0
2009-07-27 03:52:00,65.732,65.736,65.722,65.736,31920000.0
2009-07-27 03:53:00,65.728,65.728,65.704,65.723,67350000.0
2009-07-27 03:54:00,65.715,65.723,65.699,65.714,76300000.0
2009-07-27 03:55:00,65.717,65.733,65.708,65.708,28780000.0
2009-07-27 03:56:00,65.724,65.738,65.715,65.725,21660000.0
2009-07-27 03:57:00,65.741,65.741,65.728,65.728,39760000.0
2009-07-27 03:58:00,65.728,65.749,65.727,65.743,60230000.0
2009-07-27 03:59:00,65.743,65.744,65.722,65.729,79860000.0
2009-07-27 04:00:00,65.741,65.741,65.717,65.727,88690000.0
2009-07-27 04:01:00,65.732,65.753,65.726,65.736,33180000.0
2009-07-27 04:02:00,65.738,65.751,65.725,65.738,47200000.0
2009-07-27 04:03:00,65.749,65.749,65.714,65.718,50610000.0
2009-07-27 04:04:00,65.712,65.722,65.711,65.714,53870000.0
2009-07-27 04:05:00,65.713,65.719,65.71,65.713,54800000.0
2009-07-27 04:06:00,65.724,65.73,65.696,65.701,47760000.0
2009-07-27 04:07:00,65.694,65.694,65.678,65.692,19900000.0
2009-07-27 04:08:00,65.688,65.696,65.68,65.692,29610000.0
2009-07-27 04:09:00,65.701,65.701,65.681,65.694,44570000.0
2009-07-27 04:10:00,65.691,65.704,65.691,65.704,41660000.0
2009-07-27 04:11:00,65.695,65.695,65.676,65.689,34640000.0
2009-07-27 04:12:00,65.682,65.685,65.661,65.681,54660000.0
2009-07-27 04:13:00,65.69,65.69,65.667,65.679,88990000.0
2009-07-27 04:14:00,65.684,65.698,65.673,65.681,142060000.0
2009-07-27 04:15:00,65.685,65.694,65.673,65.678,72970000.0
2009-07-27 04:16:00,65.686,65.713,65.675,65.709,108370000.0
2009-07-27 04:17:00,65.688,65.7,65.678,65.693,74090000.0
2009-07-27 04:18:00,65.696,65.696,65.677,65.693,55650000.0
2009-07-27 04:19:00,65.684,65.709,65.684,65.705,47820000.0
2009-07-27 04:20:00,65.7,65.708,65.696,65.705,34440000.0
2009-07-27 04:21:00,65.713,65.717,65.691,65.698,90170000.0
2009-07-27 04:22:00,65.693,65.714,65.693,65.711,86220000.0
2009-07-27 04:23:00,65.707,65.711,65.697,65.71,33650000.0
2009-07-27 04:24:00,65.708,65.711,65.7,65.7,62530000.0
2009-07-27 04:25:00,65.7,65.714,65.7,65.708,34480000.0
2009-07-27 04:26:00,65.708,65.709,65.708,65.709,7000000.0
2009-07-27 04:27:00,65.724,65.728,65.705,65.722,48510000.0
2009-07-27 04:28:00,65.726,65.731,65.715,65.724,44720000.0
2009-07-27 04:29:00,65.718,65.725,65.704,65.708,35350000.0
2009-07-27 04:30:00,65.734,65.736,65.729,65.731,105550000.0
2009-07-27 04:31:00,65.726,65.732,65.72,65.728,102660000.0
2009-07-27 04:32:00,65.714,65.733,65.712,65.733,80200000.0
2009-07-27 04:33:00,65.721,65.724,65.713,65.718,63490000.0
2009-07-27 04:34:00,65.738,65.745,65.731,65.731,135810000.0
2009-07-27 04:35:00,65.715,65.732,65.715,65.723,123080000.0
2009-07-27 04:36:00,65.73,65.73,65.72,65.72,44220000.0
2009-07-27 04:39:00,65.733,65.733,65.71,65.73,60520000.0
2009-07-27 04:40:00,65.725,65.751,65.725,65.745,62060000.0
2009-07-27 04:41:00,65.725,65.74,65.725,65.737,36640000.0
2009-07-27 04:42:00,65.734,65.734,65.728,65.728,82350000.0
2009-07-27 04:43:00,65.733,65.743,65.714,65.733,83510000.0
2009-07-27 04:44:00,65.725,65.731,65.722,65.723,69800000.0
2009-07-27 04:45:00,65.745,65.745,65.711,65.711,80950000.0
2009-07-27 04:46:00,65.719,65.743,65.719,65.738,56450000.0
2009-07-27 04:47:00,65.751,65.751,65.716,65.72,62490000.0
2009-07-27 04:48:00,65.732,65.732,65.714,65.714,86620000.0
2009-07-27 04:49:00,65.724,65.739,65.723,65.727,56740000.0
2009-07-27 04:50:00,65.724,65.727,65.721,65.725,65380000.0
2009-07-27 04:51:00,65.725,65.726,65.719,65.72,71260000.0
2009-07-27 04:52:00,65.728,65.73,65.727,65.73,51840000.0
2009-07-27 04:53:00,65.723,65.736,65.723,65.723,42630000.0
2009-07-27 04:54:00,65.726,65.726,65.72,65.72,66900000.0
2009-07-27 04:55:00,65.713,65.723,65.713,65.723,71050000.0
2009-07-27 04:56:00,65.749,65.75,65.74,65.74,118700000.0
2009-07-27 04:57:00,65.736,65.752,65.72,65.735,100170000.0
2009-07-27 04:58:00,65.72,65.742,65.712,65.719,84550000.0
2009-07-27 04:59:00,65.725,65.735,65.725,65.735,81560000.0
2009-07-27 05:00:00,65.757,65.758,65.749,65.755,134960000.0
2009-07-27 05:01:00,65.741,65.765,65.741,65.761,121450000.0
2009-07-27 05:02:00,65.747,65.771,65.747,65.764,61110000.0
2009-07-27 05:03:00,65.755,65.764,65.743,65.764,62130000.0
2009-07-27 05:04:00,65.753,65.76,65.728,65.736,75600000.0
2009-07-27 05:05:00,65.73,65.742,65.721,65.735,108760000.0
2009-07-27 05:06:00,65.752,65.753,65.736,65.745,91800000.0
2009-07-27 05:07:00,65.754,65.754,65.742,65.745,101720000.0
2009-07-27 05:08:00,65.749,65.749,65.746,65.749,51110000.0
2009-07-27 05:09:00,65.75,65.763,65.746,65.754,72490000.0
2009-07-27 05:10:00,65.761,65.762,65.752,65.762,81800000.0
2009-07-27 05:11:00,65.753,65.774,65.749,65.773,77290000.0
2009-07-27 05:12:00,65.767,65.767,65.746,65.759,85020000.0
2009-07-27 05:13:00,65.757,65.758,65.749,65.751,102900000.0
2009-07-27 05:15:00,65.76,65.76,65.734,65.747,67540000.0
2009-07-27 05:16:00,65.736,65.757,65.73,65.757,97290000.0
2009-07-27 05:17:00,65.753,65.757,65.751,65.757,80180000.0
2009-07-27 05:18:00,65.745,65.751,65.733,65.75,88480000.0
2009-07-27 05:19:00,65.732,65.751,65.732,65.747,102260000.0
2009-07-27 05:20:00,65.739,65.756,65.726,65.739,54860000.0
2009-07-27 05:21:00,65.748,65.752,65.734,65.752,97910000.0
2009-07-27 05:22:00,65.748,65.748,65.742,65.747,84720000.0
2009-07-27 05:23:00,65.747,65.754,65.743,65.753,81280000.0
2009-07-27 05:24:00,65.745,65.748,65.733,65.739,77480000.0
2009-07-27 05:25:00,65.743,65.767,65.743,65.75,118810000.0
2009-07-27 05:26:00,65.744,65.77,65.744,65.752,94790000.0
2009-07-27 05:27:00,65.767,65.769,65.748,65.769,114160000.0
2009-07-27 05:28:00,65.77,65.788,65.759,65.766,137610000.0
2009-07-27 05:29:00,65.751,65.769,65.751,65.761,127070000.0
2009-07-27 05:30:00,65.763,65.766,65.742,65.747,117910000.0
2009-07-27 05:31:00,65.762,65.777,65.744,65.757,124920000.0
2009-07-27 05:32:00,65.747,65.754,65.739,65.754,91240000.0
2009-07-27 05:33:00,65.761,65.761,65.731,65.747,35050000.0
2009-07-27 05:34:00,65.768,65.768,65.758,65.759,83100000.0
2009-07-27 05:35:00,65.757,65.783,65.748,65.783,96130000.0
2009-07-27 05:36:00,65.781,65.79,65.766,65.781,114130000.0
2009-07-27 05:37:00,65.776,65.794,65.773,65.794,86340000.0
2009-07-27 05:38:00,65.772,65.792,65.771,65.784,81170000.0
2009-07-27 05:39:00,65.773,65.791,65.762,65.785,62000000.0
2009-07-27 05:40:00,65.781,65.794,65.781,65.789,93380000.0
2009-07-27 05:41:00,65.797,65.804,65.784,65.795,112280000.0
2009-07-27 05:42:00,65.805,65.807,65.774,65.777,95830000.0
2009-07-27 05:43:00,65.78,65.787,65.77,65.774,65730000.0
2009-07-27 05:44:00,65.784,65.795,65.773,65.782,84110000.0
2009-07-27 05:45:00,65.787,65.797,65.776,65.793,64460000.0
2009-07-27 05:46:00,65.793,65.793,65.774,65.774,56760000.0
2009-07-27 05:47:00,65.779,65.794,65.776,65.777,73090000.0
2009-07-27 05:48:00,65.802,65.802,65.772,65.793,94340000.0
2009-07-27 05:49:00,65.779,65.79,65.775,65.786,111910000.0
2009-07-27 05:50:00,65.777,65.802,65.776,65.785,106190000.0
2009-07-27 05:51:00,65.808,65.814,65.789,65.79,87990000.0
2009-07-27 05:52:00,65.789,65.8,65.782,65.797,93050000.0
2009-07-27 05:53:00,65.799,65.821,65.799,65.815,78890000.0
2009-07-27 05:54:00,65.826,65.844,65.805,65.824,97010000.0
2009-07-27 05:55:00,65.822,65.826,65.796,65.798,121790000.0
2009-07-27 05:56:00,65.794,65.801,65.783,65.783,54980000.0
2009-07-27 05:57:00,65.809,65.809,65.786,65.8,108240000.0
2009-07-27 05:58:00,65.8,65.811,65.781,65.799,91620000.0
2009-07-27 05:59:00,65.8,65.803,65.784,65.791,101120000.0
2009-07-27 06:00:00,65.803,65.804,65.796,65.799,92160000.0
2009-07-27 06:01:00,65.8,65.821,65.793,65.812,53710000.0
2009-07-27 06:02:00,65.799,65.801,65.784,65.801,61350000.0
2009-07-27 06:03:00,65.801,65.801,65.776,65.776,126140000.0
2009-07-27 06:04:00,65.784,65.791,65.767,65.782,131640000.0
2009-07-27 06:05:00,65.778,65.795,65.775,65.787,120600000.0
2009-07-27 06:06:00,65.773,65.777,65.754,65.767,134100000.0
2009-07-27 06:07:00,65.765,65.789,65.758,65.78,151010000.0
2009-07-27 06:08:00,65.764,65.78,65.761,65.775,111230000.0
2009-07-27 06:09:00,65.797,65.808,65.774,65.797,87990000.0
2009-07-27 06:10:00,65.786,65.793,65.77,65.772,104040000.0
2009-07-27 06:11:00,65.79,65.791,65.787,65.787,75730000.0
2009-07-27 06:12:00,65.775,65.784,65.767,65.774,107060000.0
2009-07-27 06:13:00,65.779,65.801,65.775,65.799,143240000.0
2009-07-27 06:14:00,65.796,65.801,65.775,65.782,172170000.0
2009-07-27 06:15:00,65.79,65.79,65.767,65.774,107550000.0
2009-07-27 06:16:00,65.78,65.788,65.766,65.786,60530000.0
2009-07-27 06:17:00,65.788,65.801,65.765,65.795,67830000.0
2009-07-27 06:18:00,65.795,65.795,65.766,65.781,87580000.0
2009-07-27 06:19:00,65.783,65.789,65.781,65.785,148160000.0
2009-07-27 06:20:00,65.789,65.802,65.774,65.798,113640000.0
2009-07-27 06:21:00,65.79,65.817,65.786,65.798,90240000.0
2009-07-27 06:22:00,65.802,65.804,65.781,65.781,96020000.0
2009-07-27 06:23:00,65.787,65.807,65.776,65.801,117140000.0
2009-07-27 06:24:00,65.803,65.804,65.781,65.797,146700000.0
2009-07-27 06:25:00,65.796,65.798,65.782,65.797,106400000.0
2009-07-27 06:26:00,65.803,65.805,65.8,65.802,81850000.0
2009-07-27 06:27:00,65.796,65.802,65.776,65.787,68420000.0
2009-07-27 06:28:00,65.797,65.8,65.796,65.799,57070000.0
2009-07-27 06:29:00,65.802,65.802,65.779,65.779,63610000.0
2009-07-27 06:30:00,65.801,65.802,65.787,65.797,85330000.0
2009-07-27 06:32:00,65.789,65.802,65.786,65.795,96100000.0
2009-07-27 06:33:00,65.787,65.79,65.787,65.787,104470000.0
2009-07-27 06:35:00,65.771,65.787,65.765,65.774,118920000.0
2009-07-27 06:36:00,65.778,65.793,65.758,65.778,89380000.0
2009-07-27 06:37:00,65.756,65.78,65.756,65.78,78550000.0
2009-07-27 06:38:00,65.771,65.772,65.752,65.762,43900000.0
2009-07-27 06:39:00,65.765,65.766,65.76,65.76,53010000.0
2009-07-27 06:40:00,65.764,65.764,65.753,65.758,79510000.0
2009-07-27 06:41:00,65.777,65.78,65.773,65.776,106660000.0
2009-07-27 06:42:00,65.777,65.777,65.769,65.776,78660000.0
2009-07-27 06:43:00,65.767,65.769,65.767,65.768,47690000.0
2009-07-27 06:44:00,65.74,65.747,65.74,65.747,60900000.0
2009-07-27 06:45:00,65.769,65.787,65.748,65.769,100610000.0
2009-07-27 06:46:00,65.779,65.779,65.753,65.764,67030000.0
2009-07-27 06:47:00,65.76,65.791,65.751,65.788,65340000.0
2009-07-27 06:48:00,65.778,65.779,65.755,65.755,60090000.0
2009-07-27 06:49:00,65.759,65.784,65.756,65.767,75490000.0
2009-07-27 06:50:00,65.763,65.773,65.76,65.76,90580000.0
2009-07-27 06:51:00,65.768,65.772,65.761,65.768,123690000.0
2009-07-27 06:52:00,65.766,65.769,65.764,65.764,81820000.0
2009-07-27 06:53:00,65.756,65.766,65.736,65.752,94220000.0
2009-07-27 06:54:00,65.767,65.784,65.763,65.77,94150000.0
2009-07-27 06:55:00,65.76,65.781,65.757,65.761,75000000.0
2009-07-27 06:56:00,65.769,65.785,65.755,65.766,135670000.0
2009-07-27 06:57:00,65.772,65.772,65.757,65.767,60010000.0
2009-07-27 06:58:00,65.765,65.791,65.762,65.784,71470000.0
2009-07-27 06:59:00,65.77,65.785,65.768,65.776,98050000.0
2009-07-27 07:00:00,65.793,65.793,65.749,65.759,86650000.0
2009-07-27 07:01:00,65.761,65.775,65.761,65.775,120820000.0
2009-07-27 07:02:00,65.765,65.778,65.753,65.764,107120000.0
2009-07-27 07:03:00,65.769,65.77,65.753,65.757,95320000.0
2009-07-27 07:04:00,65.751,65.76,65.749,65.76,70180000.0
2009-07-27 07:05:00,65.757,65.77,65.751,65.77,114010000.0
2009-07-27 07:06:00,65.775,65.775,65.739,65.75,67880000.0
2009-07-27 07:07:00,65.768,65.768,65.758,65.758,23230000.0
2009-07-27 07:08:00,65.769,65.772,65.75,65.77,30820000.0
2009-07-27 07:09:00,65.788,65.79,65.769,65.774,105790000.0
2009-07-27 07:10:00,65.787,65.787,65.759,65.777,115910000.0
2009-07-27 07:11:00,65.787,65.796,65.772,65.783,109390000.0
2009-07-27 07:12:00,65.767,65.785,65.76,65.781,121050000.0
2009-07-27 07:13:00,65.783,65.791,65.751,65.755,88750000.0
2009-07-27 07:14:00,65.77,65.796,65.765,65.791,84280000.0
2009-07-27 07:15:00,65.771,65.781,65.755,65.777,52760000.0
2009-07-27 07:16:00,65.766,65.781,65.752,65.78,91410000.0
2009-07-27 07:17:00,65.78,65.78,65.76,65.775,64210000.0
2009-07-27 07:18:00,65.78,65.78,65.755,65.763,64030000.0
2009-07-27 07:21:00,65.775,65.775,65.754,65.767,63660000.0
2009-07-27 07:22:00,65.773,65.777,65.753,65.775,80750000.0
2009-07-27 07:23:00,65.767,65.782,65.757,65.773,44940000.0
2009-07-27 07:24:00,65.784,65.791,65.779,65.779,45780000.0
2009-07-27 07:25:00,65.767,65.775,65.764,65.766,89310000.0
2009-07-27 07:26:00,65.777,65.792,65.765,65.78,77690000.0
2009-07-27 07:27:00,65.766,65.79,65.766,65.781,74170000.0
2009-07-27 07:28:00,65.763,65.785,65.763,65.783,102090000.0
2009-07-27 07:29:00,65.773,65.797,65.762,65.775,132440000.0
2009-07-27 07:30:00,65.784,65.793,65.765,65.785,67030000.0
2009-07-27 07:31:00,65.79,65.79,65.766,65.779,81330000.0
2009-07-27 07:32:00,65.766,65.774,65.764,65.774,23990000.0
2009-07-27 07:33:00,65.784,65.789,65.78,65.781,73880000.0
2009-07-27 07:34:00,65.768,65.778,65.74,65.763,74570000.0
2009-07-27 07:35:00,65.75,65.763,65.747,65.763,71110000.0
2009-07-27 07:36:00,65.761,65.78,65.732,65.773,81330000.0
2009-07-27 07:37:00,65.744,65.771,65.736,65.764,87130000.0
2009-07-27 07:38:00,65.747,65.764,65.737,65.754,69460000.0
2009-07-27 07:39:00,65.751,65.751,65.731,65.747,119250000.0
2009-07-27 07:40:00,65.74,65.744,65.731,65.737,143730000.0
2009-07-27 07:41:00,65.738,65.744,65.722,65.74,118940000.0
2009-07-27 07:42:00,65.735,65.753,65.723,65.751,126090000.0
2009-07-27 07:43:00,65.731,65.752,65.727,65.747,91430000.0
2009-07-27 07:44:00,65.737,65.753,65.734,65.743,73920000.0
2009-07-27 07:45:00,65.754,65.775,65.738,65.749,79380000.0
2009-07-27 07:46:00,65.73,65.745,65.73,65.745,109120000.0
2009-07-27 07:47:00,65.736,65.763,65.734,65.743,40620000.0
2009-07-27 07:48:00,65.763,65.763,65.737,65.742,42930000.0
2009-07-27 07:49:00,65.737,65.767,65.737,65.763,18100000.0
2009-07-27 07:50:00,65.758,65.769,65.746,65.765,41330000.0
2009-07-27 07:51:00,65.773,65.782,65.754,65.77,43650000.0
2009-07-27 07:52:00,65.778,65.781,65.739,65.758,34240000.0
2009-07-27 07:53:00,65.764,65.767,65.758,65.765,42130000.0
2009-07-27 07:54:00,65.772,65.773,65.762,65.764,82380000.0
2009-07-27 07:55:00,65.741,65.763,65.741,65.763,97340000.0
2009-07-27 07:56:00,65.769,65.77,65.765,65.768,105370000.0
2009-07-27 07:57:00,65.761,65.763,65.741,65.761,96760000.0
2009-07-27 07:58:00,65.746,65.77,65.745,65.763,86230000.0
2009-07-27 07:59:00,65.766,65.773,65.755,65.773,131310000.0
2009-07-27 08:00:00,65.779,65.792,65.766,65.782,68280000.0
2009-07-27 08:01:00,65.789,65.797,65.785,65.791,63680000.0
2009-07-27 08:02:00,65.791,65.802,65.782,65.782,34050000.0
2009-07-27 08:03:00,65.805,65.81,65.786,65.803,24250000.0
2009-07-27 08:04:00,65.803,65.803,65.788,65.793,42900000.0
2009-07-27 08:05:00,65.8,65.816,65.794,65.808,34070000.0
2009-07-27 08:06:00,65.826,65.845,65.814,65.828,123070000.0
2009-07-27 08:07:00,65.823,65.823,65.813,65.823,78730000.0
2009-07-27 08:08:00,65.821,65.848,65.821,65.838,48790000.0
2009-07-27 08:09:00,65.83,65.83,65.81,65.814,33050000.0
2009-07-27 08:10:00,65.809,65.83,65.809,65.817,57970000.0
2009-07-27 08:11:00,65.811,65.831,65.803,65.83,78950000.0
2009-07-27 08:12:00,65.829,65.83,65.807,65.83,83770000.0
2009-07-27 08:13:00,65.828,65.828,65.807,65.807,151290000.0
2009-07-27 08:14:00,65.819,65.824,65.803,65.809,96810000.0
2009-07-27 08:15:00,65.827,65.827,65.804,65.806,49550000.0
2009-07-27 08:16:00,65.808,65.808,65.789,65.807,38370000.0
2009-07-27 08:17:00,65.778,65.795,65.765,65.785,52360000.0
2009-07-27 08:18:00,65.801,65.804,65.778,65.787,55670000.0
2009-07-27 08:19:00,65.789,65.789,65.766,65.785,59460000.0
2009-07-27 08:20:00,65.779,65.783,65.764,65.774,50840000.0
2009-07-27 08:21:00,65.789,65.789,65.766,65.785,74260000.0
2009-07-27 08:22:00,65.791,65.791,65.765,65.786,77410000.0
2009-07-27 08:23:00,65.78,65.793,65.769,65.774,47400000.0
2009-07-27 08:24:00,65.787,65.796,65.757,65.794,52350000.0
2009-07-27 08:25:00,65.796,65.822,65.784,65.822,47350000.0
2009-07-27 08:26:00,65.791,65.811,65.789,65.8,120880000.0
2009-07-27 08:27:00,65.811,65.811,65.796,65.807,55440000.0
2009-07-27 08:28:00,65.806,65.809,65.79,65.809,56400000.0
2009-07-27 08:29:00,65.811,65.836,65.811,65.822,50990000.0
2009-07-27 08:30:00,65.8,65.822,65.796,65.802,133600000.0
2009-07-27 08:31:00,65.821,65.837,65.789,65.837,99450000.0
2009-07-27 08:32:00,65.827,65.832,65.814,65.832,40130000.0
2009-07-27 08:33:00,65.838,65.838,65.809,65.831,81100000.0
2009-07-27 08:34:00,65.819,65.828,65.791,65.811,23740000.0
2009-07-27 08:35:00,65.807,65.818,65.806,65.815,51920000.0
2009-07-27 08:36:00,65.818,65.828,65.808,65.819,69120000.0
2009-07-27 08:37:00,65.823,65.828,65.795,65.795,101340000.0
2009-07-27 08:38:00,65.803,65.828,65.803,65.822,61440000.0
2009-07-27 08:39:00,65.824,65.824,65.792,65.819,90920000.0
2009-07-27 08:40:00,65.816,65.824,65.796,65.796,110690000.0
2009-07-27 08:41:00,65.803,65.823,65.797,65.797,120010000.0
2009-07-27 08:42:00,65.815,65.818,65.787,65.818,63300000.0
2009-07-27 08:43:00,65.822,65.834,65.805,65.822,91040000.0
2009-07-27 08:44:00,65.819,65.833,65.799,65.801,73720000.0
2009-07-27 08:45:00,65.823,65.824,65.796,65.807,99050000.0
2009-07-27 08:46:00,65.805,65.831,65.803,65.831,64680000.0
2009-07-27 08:47:00,65.828,65.839,65.807,65.814,73160000.0
2009-07-27 08:48:00,65.83,65.83,65.806,65.822,85960000.0
2009-07-27 08:49:00,65.836,65.844,65.814,65.829,67000000.0
2009-07-27 08:50:00,65.818,65.846,65.818,65.844,83270000.0
2009-07-27 08:51:00,65.855,65.864,65.838,65.844,74060000.0
2009-07-27 08:52:00,65.841,65.88,65.817,65.872,105180000.0
2009-07-27 08:53:00,65.859,65.868,65.851,65.868,63990000.0
2009-07-27 08:54:00,65.866,65.892,65.866,65.892,81400000.0
2009-07-27 08:55:00,65.894,65.922,65.886,65.921,86250000.0
2009-07-27 08:56:00,65.916,65.931,65.916,65.928,92930000.0
2009-07-27 08:57:00,65.942,65.944,65.917,65.929,123220000.0
2009-07-27 08:58:00,65.917,65.922,65.902,65.917,119560000.0
2009-07-27 08:59:00,65.91,65.917,65.855,65.891,64100000.0
2009-07-27 09:00:00,65.895,65.896,65.87,65.87,69750000.0
2009-07-27 09:01:00,65.873,65.886,65.863,65.869,92790000.0
2009-07-27 09:02:00,65.883,65.888,65.864,65.877,88250000.0
2009-07-27 09:03:00,65.891,65.891,65.87,65.89,42480000.0
2009-07-27 09:04:00,65.87,65.894,65.87,65.885,72770000.0
2009-07-27 09:05:00,65.889,65.894,65.884,65.89,69370000.0
2009-07-27 09:06:00,65.886,65.903,65.879,65.881,104400000.0
2009-07-27 09:07:00,65.872,65.893,65.867,65.886,52650000.0
2009-07-27 09:08:00,65.878,65.893,65.873,65.89,27370000.0
2009-07-27 09:09:00,65.886,65.889,65.868,65.868,41130000.0
2009-07-27 09:10:00,65.872,65.883,65.869,65.874,64670000.0
2009-07-27 09:11:00,65.865,65.901,65.865,65.89,99820000.0
2009-07-27 09:12:00,65.9,65.9,65.877,65.879,68730000.0
2009-07-27 09:13:00,65.88,65.89,65.875,65.883,32630000.0
2009-07-27 09:14:00,65.88,65.89,65.866,65.872,70480000.0
2009-07-27 09:15:00,65.876,65.908,65.863,65.898,69300000.0
2009-07-27 09:16:00,65.903,65.91,65.887,65.904,27280000.0
2009-07-27 09:17:00,65.891,65.902,65.871,65.885,26340000.0
2009-07-27 09:18:00,65.895,65.896,65.875,65.884,36710000.0
2009-07-27 09:19:00,65.894,65.897,65.875,65.897,57670000.0
2009-07-27 09:20:00,65.889,65.901,65.873,65.882,76910000.0
2009-07-27 09:21:00,65.891,65.904,65.88,65.904,89560000.0
2009-07-27 09:22:00,65.888,65.913,65.884,65.898,33710000.0
2009-07-27 09:23:00,65.89,65.898,65.881,65.897,42900000.0
2009-07-27 09:24:00,65.903,65.903,65.884,65.884,50520000.0
2009-07-27 09:25:00,65.89,65.904,65.885,65.898,53430000.0
2009-07-27 09:26:00,65.884,65.908,65.884,65.896,54400000.0
2009-07-27 09:27:00,65.905,65.905,65.899,65.901,42830000.0
2009-07-27 09:29:00,65.894,65.912,65.886,65.912,59320000.0
2009-07-27 09:30:00,65.904,65.909,65.884,65.907,80100000.0
2009-07-27 09:31:00,65.911,65.911,65.886,65.886,41230000.0
2009-07-27 09:33:00,65.896,65.901,65.885,65.901,66020000.0
2009-07-27 09:34:00,65.883,65.9,65.876,65.889,92540000.0
2009-07-27 09:35:00,65.891,65.902,65.887,65.897,44350000.0
2009-07-27 09:36:00,65.901,65.902,65.874,65.884,61630000.0
2009-07-27 09:37:00,65.891,65.895,65.876,65.895,90890000.0
2009-07-27 09:38:00,65.874,65.902,65.874,65.875,83320000.0
2009-07-27 09:39:00,65.891,65.891,65.866,65.866,79240000.0
2009-07-27 09:40:00,65.86,65.89,65.86,65.882,95640000.0
2009-07-27 09:41:00,65.861,65.88,65.851,65.879,125860000.0
2009-07-27 09:42:00,65.881,65.881,65.857,65.866,76880000.0
2009-07-27 09:43:00,65.888,65.897,65.877,65.891,83210000.0
2009-07-27 09:44:00,65.891,65.903,65.887,65.887,26340000.0
2009-07-27 09:45:00,65.913,65.913,65.885,65.91,75750000.0
2009-07-27 09:46:00,65.912,65.914,65.898,65.904,73040000.0
2009-07-27 09:47:00,65.911,65.947,65.906,65.934,75540000.0
2009-07-27 09:48:00,65.949,65.951,65.903,65.93,85430000.0
2009-07-27 09:49:00,65.922,65.922,65.902,65.919,91540000.0
2009-07-27 09:50:00,65.901,65.953,65.899,65.93,77190000.0
2009-07-27 09:51:00,65.93,65.94,65.912,65.916,126390000.0
2009-07-27 09:52:00,65.923,65.926,65.899,65.902,157090000.0
2009-07-27 09:53:00,65.907,65.931,65.896,65.917,109020000.0
2009-07-27 09:54:00,65.929,65.929,65.908,65.909,134800000.0
2009-07-27 09:55:00,65.926,65.933,65.909,65.924,87270000.0
2009-07-27 09:56:00,65.924,65.943,65.908,65.937,71940000.0
2009-07-27 09:57:00,65.927,65.943,65.907,65.927,79250000.0
2009-07-27 09:58:00,65.906,65.921,65.905,65.92,121050000.0
2009-07-27 09:59:00,65.913,65.924,65.902,65.916,43870000.0
2009-07-27 10:00:00,65.918,65.918,65.896,65.918,45690000.0
2009-07-27 10:01:00,65.913,65.921,65.892,65.898,18260000.0
2009-07-27 10:02:00,65.896,65.905,65.884,65.896,41010000.0
2009-07-27 10:03:00,65.913,65.918,65.884,65.887,41170000.0
2009-07-27 10:04:00,65.903,65.937,65.887,65.936,37050000.0
2009-07-27 10:05:00,65.926,65.941,65.911,65.928,44420000.0
2009-07-27 10:06:00,65.942,65.943,65.917,65.94,82360000.0
2009-07-27 10:07:00,65.934,65.943,65.926,65.943,96700000.0
2009-07-27 10:08:00,65.933,65.951,65.93,65.941,111810000.0
2009-07-27 10:09:00,65.938,65.938,65.906,65.906,96550000.0
2009-07-27 10:10:00,65.907,65.931,65.896,65.925,87700000.0
2009-07-27 10:11:00,65.92,65.929,65.896,65.912,132570000.0
2009-07-27 10:12:00,65.92,65.938,65.904,65.927,69840000.0
2009-07-27 10:13:00,65.931,65.932,65.906,65.918,61000000.0
2009-07-27 10:14:00,65.921,65.93,65.911,65.93,41070000.0
2009-07-27 10:15:00,65.953,65.959,65.922,65.956,26880000.0
2009-07-27 10:16:00,65.966,65.976,65.934,65.976,43080000.0
2009-07-27 10:17:00,65.96,65.96,65.946,65.948,38780000.0
2009-07-27 10:18:00,65.959,65.962,65.936,65.943,121020000.0
2009-07-27 10:19:00,65.949,65.964,65.946,65.95,87170000.0
2009-07-27 10:20:00,65.946,65.964,65.936,65.938,51260000.0
2009-07-27 10:21:00,65.961,65.961,65.937,65.955,32910000.0
2009-07-27 10:22:00,65.935,65.963,65.934,65.938,59250000.0
2009-07-27 10:23:00,65.961,65.961,65.928,65.951,81620000.0
2009-07-27 10:24:00,65.951,65.961,65.945,65.95,82030000.0
2009-07-27 10:25:00,65.952,65.968,65.944,65.953,159360000.0
2009-07-27 10:26:00,65.935,65.954,65.905,65.92,106760000.0
2009-07-27 10:27:00,65.908,65.917,65.858,65.879,48180000.0
2009-07-27 10:28:00,65.878,65.9,65.873,65.893,46420000.0
2009-07-27 10:29:00,65.874,65.9,65.865,65.881,58570000.0
2009-07-27 10:30:00,65.906,65.91,65.886,65.907,58950000.0
2009-07-27 10:31:00,65.902,65.909,65.882,65.904,60430000.0
2009-07-27 10:32:00,65.898,65.928,65.887,65.916,58620000.0
2009-07-27 10:33:00,65.92,65.929,65.893,65.924,74850000.0
2009-07-27 10:34:00,65.905,65.935,65.888,65.915,76580000.0
2009-07-27 10:35:00,65.895,65.907,65.894,65.907,47610000.0
2009-07-27 10:36:00,65.908,65.909,65.875,65.909,54910000.0
2009-07-27 10:37:00,65.908,65.911,65.881,65.908,44930000.0
2009-07-27 10:38:00,65.901,65.92,65.898,65.91,119940000.0
2009-07-27 10:39:00,65.92,65.927,65.904,65.927,67210000.0
2009-07-27 10:40:00,65.917,65.925,65.892,65.917,61000000.0
2009-07-27 10:41:00,65.924,65.928,65.907,65.918,46700000.0
2009-07-27 10:42:00,65.921,65.934,65.895,65.925,135210000.0
2009-07-27 10:43:00,65.908,65.924,65.904,65.905,107260000.0
2009-07-27 10:44:00,65.899,65.924,65.899,65.908,43920000.0
2009-07-27 10:45:00,65.923,65.924,65.905,65.922,79560000.0
2009-07-27 10:46:00,65.906,65.928,65.9,65.915,24640000.0
2009-07-27 10:47:00,65.923,65.931,65.908,65.928,50430000.0
2009-07-27 10:48:00,65.932,65.953,65.925,65.945,78110000.0
2009-07-27 10:49:00,65.953,65.964,65.933,65.943,105900000.0
2009-07-27 10:50:00,65.944,65.95,65.934,65.95,57930000.0
2009-07-27 10:51:00,65.966,65.992,65.948,65.992,95580000.0
2009-07-27 10:52:00,65.994,65.999,65.967,65.985,103050000.0
2009-07-27 10:53:00,65.989,66.01,65.97,66.003,136550000.0
2009-07-27 10:54:00,66.01,66.01,65.974,65.991,70070000.0
2009-07-27 10:55:00,65.985,65.999,65.966,65.992,98070000.0
2009-07-27 10:56:00,66.001,66.001,65.978,66.0,67800000.0
2009-07-27 10:57:00,66.008,66.021,65.988,65.998,98420000.0
2009-07-27 10:58:00,66.004,66.009,65.979,65.985,72460000.0
2009-07-27 10:59:00,65.997,66.004,65.98,65.997,78040000.0
2009-07-27 11:00:00,65.998,65.999,65.977,65.979,94690000.0
2009-07-27 11:01:00,66.001,66.021,65.986,65.995,68810000.0
2009-07-27 11:02:00,65.992,66.022,65.981,66.0,89010000.0
2009-07-27 11:03:00,66.016,66.017,65.966,65.986,75290000.0
2009-07-27 11:04:00,65.966,65.992,65.966,65.979,105730000.0
2009-07-27 11:05:00,65.979,65.987,65.947,65.952,61330000.0
2009-07-27 11:06:00,65.97,65.986,65.957,65.96,85670000.0
2009-07-27 11:07:00,65.984,65.984,65.946,65.96,86670000.0
2009-07-27 11:08:00,65.951,65.952,65.928,65.942,94910000.0
2009-07-27 11:09:00,65.945,65.963,65.935,65.952,114540000.0
2009-07-27 11:10:00,65.931,65.951,65.923,65.944,114260000.0
2009-07-27 11:11:00,65.962,65.962,65.944,65.956,70020000.0
2009-07-27 11:12:00,65.956,65.96,65.944,65.96,67920000.0
2009-07-27 11:13:00,65.965,65.965,65.941,65.949,94430000.0
2009-07-27 11:14:00,65.96,65.96,65.937,65.951,81400000.0
2009-07-27 11:15:00,65.967,65.97,65.942,65.969,42610000.0
2009-07-27 11:16:00,65.962,65.971,65.931,65.946,77240000.0
2009-07-27 11:17:00,65.949,65.953,65.93,65.942,73260000.0
2009-07-27 11:18:00,65.943,65.943,65.931,65.932,113790000.0
2009-07-27 11:19:00,65.942,65.953,65.941,65.941,63760000.0
2009-07-27 11:20:00,65.95,65.954,65.945,65.949,28050000.0
2009-07-27 11:21:00,65.954,65.982,65.954,65.978,51720000.0
2009-07-27 11:22:00,65.954,65.979,65.951,65.962,61100000.0
2009-07-27 11:23:00,65.979,65.994,65.976,65.988,108510000.0
2009-07-27 11:24:00,65.997,66.012,65.985,66.002,72090000.0
2009-07-27 11:25:00,66.01,66.01,65.98,65.98,31770000.0
2009-07-27 11:26:00,65.977,65.982,65.968,65.977,70710000.0
2009-07-27 11:27:00,65.975,65.985,65.966,65.969,82560000.0
2009-07-27 11:28:00,65.979,65.979,65.953,65.958,25580000.0
2009-07-27 11:29:00,65.953,65.981,65.953,65.967,25020000.0
2009-07-27 11:30:00,65.976,65.976,65.948,65.973,39700000.0
2009-07-27 11:31:00,65.966,65.98,65.958,65.961,59910000.0
2009-07-27 11:32:00,65.949,65.974,65.945,65.965,85060000.0
2009-07-27 11:33:00,65.961,65.982,65.946,65.982,83620000.0
2009-07-27 11:34:00,65.975,65.993,65.966,65.98,39650000.0
2009-07-27 11:35:00,65.963,65.992,65.963,65.979,44110000.0
2009-07-27 11:36:00,65.971,65.976,65.97,65.976,47480000.0
2009-07-27 11:37:00,65.984,65.992,65.967,65.982,57180000.0
2009-07-27 11:38:00,65.985,65.998,65.979,65.988,53340000.0
2009-07-27 11:39:00,66.006,66.006,65.976,65.989,42990000.0
2009-07-27 11:40:00,65.987,65.996,65.978,65.987,16990000.0
2009-07-27 11:41:00,65.966,65.985,65.966,65.981,28310000.0
2009-07-27 11:42:00,65.984,65.984,65.965,65.984,44030000.0
2009-07-27 11:43:00,65.981,65.981,65.963,65.98,36870000.0
2009-07-27 11:44:00,65.978,65.978,65.958,65.971,37630000.0
2009-07-27 11:45:00,65.963,65.966,65.941,65.966,53060000.0
2009-07-27 11:46:00,65.96,65.99,65.96,65.981,92400000.0
2009-07-27 11:47:00,65.99,66.017,65.99,65.992,140980000.0
2009-07-27 11:48:00,65.998,65.998,65.976,65.988,83540000.0
2009-07-27 11:49:00,65.991,65.999,65.974,65.998,100020000.0
2009-07-27 11:50:00,65.999,65.999,65.981,65.99,71680000.0
2009-07-27 11:51:00,65.981,66.003,65.981,65.997,57000000.0
2009-07-27 11:52:00,66.001,66.035,65.992,66.018,42180000.0
2009-07-27 11:53:00,66.022,66.04,66.015,66.022,28960000.0
2009-07-27 11:54:00,66.021,66.026,65.996,66.007,96840000.0
2009-07-27 11:55:00,66.007,66.007,65.977,65.993,93550000.0
2009-07-27 11:56:00,65.984,66.017,65.978,66.001,31910000.0
2009-07-27 11:57:00,66.027,66.03,66.004,66.009,64760000.0
2009-07-27 11:58:00,66.009,66.014,66.005,66.014,30780000.0
2009-07-27 11:59:00,65.994,66.015,65.994,66.015,8640000.0
2009-07-27 12:00:00,66.026,66.028,65.986,65.989,53220000.0
2009-07-27 12:01:00,65.99,66.0,65.988,65.99,41390000.0
2009-07-27 12:02:00,66.007,66.007,65.984,66.003,27990000.0
2009-07-27 12:03:00,66.009,66.009,65.983,66.002,103100000.0
2009-07-27 12:04:00,65.99,65.997,65.988,65.992,95260000.0
2009-07-27 12:05:00,65.984,65.996,65.977,65.996,79430000.0
2009-07-27 12:06:00,66.004,66.007,66.0,66.003,72000000.0
2009-07-27 12:07:00,65.977,65.995,65.972,65.995,116760000.0
2009-07-27 12:08:00,65.986,65.986,65.971,65.979,121830000.0
2009-07-27 12:09:00,65.999,66.003,65.985,66.002,43020000.0
2009-07-27 12:10:00,66.008,66.016,65.981,66.014,61820000.0
2009-07-27 12:11:00,66.014,66.023,66.004,66.023,89980000.0
2009-07-27 12:12:00,66.021,66.031,66.018,66.019,65390000.0
2009-07-27 12:13:00,66.022,66.022,66.003,66.021,61260000.0
2009-07-27 12:14:00,66.007,66.027,66.007,66.026,37540000.0
2009-07-27 12:15:00,66.021,66.022,66.004,66.022,92140000.0
2009-07-27 12:16:00,66.005,66.019,65.996,66.01,84820000.0
2009-07-27 12:17:00,66.008,66.03,66.007,66.011,73250000.0
2009-07-27 12:18:00,66.024,66.024,66.006,66.017,80050000.0
2009-07-27 12:19:00,66.001,66.029,66.001,66.025,61500000.0
2009-07-27 12:20:00,66.015,66.03,66.004,66.019,59430000.0
2009-07-27 12:21:00,66.033,66.033,66.017,66.029,92990000.0
2009-07-27 12:22:00,66.01,66.013,66.006,66.007,64180000.0
2009-07-27 12:23:00,66.016,66.024,66.01,66.017,69730000.0
2009-07-27 12:24:00,66.03,66.03,66.014,66.015,81090000.0
2009-07-27 12:25:00,66.024,66.041,66.024,66.028,56320000.0
2009-07-27 12:26:00,66.033,66.042,66.025,66.029,40400000.0
2009-07-27 12:27:00,66.051,66.051,66.027,66.033,65100000.0
2009-07-27 12:28:00,66.017,66.029,66.007,66.029,78420000.0
2009-07-27 12:29:00,66.033,66.043,66.011,66.022,120110000.0
2009-07-27 12:30:00,66.024,66.045,66.003,66.023,102860000.0
2009-07-27 12:31:00,66.015,66.039,66.004,66.034,92240000.0
2009-07-27 12:32:00,66.027,66.032,66.017,66.032,78290000.0
2009-07-27 12:33:00,66.03,66.041,66.023,66.034,138030000.0
2009-07-27 12:34:00,66.035,66.052,66.024,66.051,123300000.0
2009-07-27 12:35:00,66.036,66.063,66.036,66.063,66930000.0
2009-07-27 12:36:00,66.044,66.069,66.038,66.038,60710000.0
2009-07-27 12:37:00,66.053,66.07,66.036,66.064,67590000.0
2009-07-27 12:38:00,66.052,66.053,66.041,66.052,123460000.0
2009-07-27 12:39:00,66.052,66.06,66.031,66.042,94310000.0
2009-07-27 12:40:00,66.042,66.078,66.034,66.057,106910000.0
2009-07-27 12:41:00,66.045,66.072,66.045,66.07,53720000.0
2009-07-27 12:42:00,66.067,66.079,66.061,66.066,72840000.0
2009-07-27 12:43:00,66.06,66.078,66.05,66.056,81310000.0
2009-07-27 12:44:00,66.065,66.088,66.055,66.07,76070000.0
2009-07-27 12:45:00,66.069,66.069,66.036,66.054,82770000.0
2009-07-27 12:46:00,66.029,66.048,66.017,66.025,104810000.0
2009-07-27 12:47:00,66.037,66.08,66.028,66.08,102970000.0
2009-07-27 12:48:00,66.075,66.075,66.036,66.052,63400000.0
2009-07-27 12:49:00,66.032,66.047,66.011,66.039,97660000.0
2009-07-27 12:50:00,66.029,66.032,66.022,66.027,75210000.0
2009-07-27 12:51:00,66.03,66.031,66.014,66.025,84550000.0
2009-07-27 12:52:00,66.012,66.046,66.012,66.029,98140000.0
2009-07-27 12:53:00,66.038,66.067,66.035,66.053,58270000.0
2009-07-27 12:54:00,66.061,66.061,66.037,66.054,93700000.0
2009-07-27 12:55:00,66.052,66.053,66.035,66.052,88240000.0
2009-07-27 12:56:00,66.057,66.064,66.051,66.064,76900000.0
2009-07-27 12:57:00,66.067,66.067,66.044,66.066,74530000.0
2009-07-27 12:58:00,66.062,66.081,66.041,66.075,115400000.0
2009-07-27 12:59:00,66.044,66.06,66.035,66.054,94450000.0
2009-07-27 13:00:00,66.047,66.048,66.022,66.048,118180000.0
2009-07-27 13:01:00,66.046,66.064,66.033,66.058,125200000.0
2009-07-27 13:02:00,66.056,66.064,66.039,66.04,123560000.0
2009-07-27 13:03:00,66.056,66.063,66.044,66.055,108320000.0
2009-07-27 13:04:00,66.054,66.064,66.042,66.056,117680000.0
2009-07-27 13:05:00,66.056,66.077,66.055,66.061,97520000.0
2009-07-27 13:06:00,66.065,66.067,66.048,66.062,35210000.0
2009-07-27 13:07:00,66.059,66.062,66.041,66.056,73820000.0
2009-07-27 13:08:00,66.065,66.07,66.047,66.059,89370000.0
2009-07-27 13:09:00,66.064,66.066,66.042,66.058,110670000.0
2009-07-27 13:10:00,66.056,66.059,66.043,66.054,78050000.0
2009-07-27 13:11:00,66.062,66.062,66.044,66.061,80230000.0
2009-07-27 13:12:00,66.066,66.066,66.025,66.045,63130000.0
2009-07-27 13:13:00,66.024,66.043,66.024,66.033,92890000.0
2009-07-27 13:14:00,66.03,66.05,66.029,66.042,105290000.0
2009-07-27 13:15:00,66.042,66.051,66.035,66.04,88150000.0
2009-07-27 13:16:00,66.026,66.032,66.021,66.025,61030000.0
2009-07-27 13:17:00,66.036,66.057,66.032,66.052,88400000.0
2009-07-27 13:18:00,66.071,66.071,66.049,66.071,59170000.0
2009-07-27 13:19:00,66.071,66.075,66.064,66.067,52550000.0
2009-07-27 13:20:00,66.072,66.072,66.039,66.052,66460000.0
2009-07-27 13:21:00,66.069,66.07,66.052,66.065,91970000.0
2009-07-27 13:22:00,66.056,66.061,66.043,66.053,109380000.0
2009-07-27 13:23:00,66.038,66.047,66.038,66.044,95670000.0
2009-07-27 13:24:00,66.062,66.065,66.034,66.046,76350000.0
2009-07-27 13:25:00,66.036,66.053,66.036,66.048,84920000.0
2009-07-27 13:26:00,66.056,66.056,66.039,66.047,73440000.0
2009-07-27 13:27:00,66.059,66.066,66.042,66.052,91020000.0
2009-07-27 13:28:00,66.047,66.059,66.034,66.039,122790000.0
2009-07-27 13:29:00,66.034,66.049,66.03,66.049,53110000.0
2009-07-27 13:30:00,66.036,66.038,66.01,66.012,102620000.0
2009-07-27 13:31:00,65.997,66.007,65.982,66.001,82110000.0
2009-07-27 13:32:00,65.992,66.017,65.977,65.985,105370000.0
2009-07-27 13:33:00,65.996,65.999,65.982,65.991,85490000.0
2009-07-27 13:34:00,66.0,66.016,65.997,66.008,52420000.0
2009-07-27 13:35:00,66.021,66.028,66.016,66.016,62960000.0
2009-07-27 13:36:00,66.03,66.03,66.006,66.021,113200000.0
2009-07-27 13:37:00,66.027,66.027,66.013,66.019,123570000.0
2009-07-27 13:38:00,66.013,66.019,66.001,66.002,106750000.0
2009-07-27 13:39:00,66.015,66.022,65.994,65.998,122510000.0
2009-07-27 13:40:00,66.005,66.013,65.981,65.982,145800000.0
2009-07-27 13:41:00,65.976,65.993,65.943,65.974,109130000.0
2009-07-27 13:42:00,65.971,65.987,65.967,65.977,78220000.0
2009-07-27 13:43:00,65.972,66.0,65.972,65.986,98500000.0
2009-07-27 13:44:00,65.988,65.994,65.967,65.979,66660000.0
2009-07-27 13:45:00,65.985,65.998,65.971,65.994,99680000.0
2009-07-27 13:46:00,65.996,66.01,65.976,65.983,143180000.0
2009-07-27 13:47:00,65.977,65.994,65.972,65.99,160870000.0
2009-07-27 13:48:00,65.989,65.993,65.978,65.99,99560000.0
2009-07-27 13:49:00,65.982,65.996,65.98,65.986,63190000.0
2009-07-27 13:50:00,65.99,66.003,65.974,66.003,68690000.0
2009-07-27 13:51:00,66.013,66.014,66.003,66.011,87770000.0
2009-07-27 13:52:00,65.985,66.002,65.983,65.995,140400000.0
2009-07-27 13:53:00,65.988,66.001,65.982,66.0,110010000.0
2009-07-27 13:54:00,66.005,66.006,65.971,66.006,88640000.0
2009-07-27 13:55:00,65.973,65.993,65.966,65.983,82440000.0
2009-07-27 13:56:00,65.986,66.001,65.978,66.001,113880000.0
2009-07-27 13:57:00,66.021,66.021,65.995,65.999,148330000.0
2009-07-27 13:58:00,65.986,65.996,65.972,65.993,103980000.0
2009-07-27 13:59:00,65.993,65.993,65.972,65.992,78450000.0
2009-07-27 14:00:00,65.982,66.002,65.98,65.98,69520000.0
2009-07-27 14:01:00,65.972,65.979,65.964,65.97,50620000.0
2009-07-27 14:02:00,65.96,65.962,65.951,65.96,63250000.0
2009-07-27 14:03:00,65.965,65.971,65.953,65.971,86560000.0
2009-07-27 14:04:00,65.962,65.973,65.961,65.97,63270000.0
2009-07-27 14:05:00,65.977,65.983,65.965,65.975,106590000.0
2009-07-27 14:06:00,65.988,65.995,65.981,65.987,106230000.0
2009-07-27 14:07:00,65.96,65.973,65.955,65.966,95100000.0
2009-07-27 14:08:00,65.957,65.973,65.946,65.964,110040000.0
2009-07-27 14:09:00,65.969,65.975,65.951,65.964,95340000.0
2009-07-27 14:10:00,65.941,65.958,65.936,65.948,69770000.0
2009-07-27 14:11:00,65.945,65.957,65.935,65.943,50940000.0
2009-07-27 14:12:00,65.945,65.96,65.924,65.932,52170000.0
2009-07-27 14:13:00,65.942,65.951,65.926,65.949,89560000.0
2009-07-27 14:14:00,65.949,65.96,65.944,65.947,99350000.0
2009-07-27 14:15:00,65.964,65.971,65.944,65.963,80090000.0
2009-07-27 14:16:00,65.96,65.973,65.954,65.962,45950000.0
2009-07-27 14:17:00,65.955,65.973,65.951,65.973,61780000.0
2009-07-27 14:18:00,65.978,65.98,65.965,65.976,103180000.0
2009-07-27 14:19:00,65.975,65.975,65.952,65.966,66330000.0
2009-07-27 14:20:00,65.963,65.992,65.963,65.976,64030000.0
2009-07-27 14:21:00,65.972,65.979,65.954,65.968,64520000.0
2009-07-27 14:22:00,65.962,65.966,65.943,65.953,78920000.0
2009-07-27 14:23:00,65.96,65.967,65.944,65.953,93190000.0
2009-07-27 14:24:00,65.973,65.979,65.945,65.97,123160000.0
2009-07-27 14:25:00,65.965,65.974,65.941,65.97,84910000.0
2009-07-27 14:26:00,65.965,65.966,65.925,65.939,108450000.0
2009-07-27 14:27:00,65.942,65.954,65.937,65.946,95440000.0
2009-07-27 14:28:00,65.951,65.956,65.938,65.949,71610000.0
2009-07-27 14:29:00,65.939,65.97,65.934,65.949,134190000.0
2009-07-27 14:30:00,65.966,65.973,65.954,65.965,64380000.0
2009-07-27 14:31:00,65.953,65.964,65.948,65.96,72830000.0
2009-07-27 14:32:00,65.957,65.964,65.948,65.959,107610000.0
2009-07-27 14:33:00,65.973,65.976,65.958,65.97,88370000.0
2009-07-27 14:34:00,65.961,65.996,65.961,65.996,114070000.0
2009-07-27 14:35:00,65.99,66.001,65.97,66.001,105230000.0
2009-07-27 14:36:00,65.999,66.002,65.982,65.999,94250000.0
2009-07-27 14:37:00,65.985,66.003,65.973,65.99,74770000.0
2009-07-27 14:38:00,65.994,66.016,65.975,66.005,114560000.0
2009-07-27 14:39:00,66.031,66.072,66.011,66.072,74610000.0
2009-07-27 14:40:00,66.063,66.066,66.054,66.058,26870000.0
2009-07-27 14:41:00,66.075,66.082,66.05,66.065,32420000.0
2009-07-27 14:42:00,66.063,66.063,66.023,66.048,111590000.0
2009-07-27 14:43:00,66.048,66.048,66.034,66.039,110440000.0
2009-07-27 14:44:00,66.046,66.056,66.04,66.054,110640000.0
2009-07-27 14:45:00,66.052,66.061,66.034,66.061,112430000.0
2009-07-27 14:46:00,66.057,66.073,66.042,66.042,84380000.0
2009-07-27 14:47:00,66.031,66.055,66.031,66.055,89670000.0
2009-07-27 14:48:00,66.056,66.056,66.027,66.027,55010000.0
2009-07-27 14:49:00,66.045,66.045,66.016,66.039,8500000.0
2009-07-27 14:50:00,66.027,66.037,66.027,66.034,17180000.0
2009-07-27 14:51:00,66.046,66.057,66.037,66.052,18040000.0
2009-07-27 14:52:00,66.061,66.064,66.042,66.042,19810000.0
2009-07-27 14:53:00,66.032,66.048,66.027,66.027,10520000.0
2009-07-27 14:54:00,66.023,66.028,66.015,66.021,8270000.0
2009-07-27 14:55:00,66.029,66.053,66.026,66.032,15440000.0
2009-07-27 14:56:00,66.025,66.025,66.02,66.02,8090000.0
2009-07-27 14:57:00,66.016,66.016,66.001,66.008,13600000.0
2009-07-27 14:58:00,66.007,66.013,66.007,66.013,6660000.0
2009-07-27 14:59:00,66.021,66.021,65.992,66.009,12810000.0
2009-07-27 15:00:00,66.012,66.02,66.012,66.013,9210000.0
2009-07-27 15:01:00,66.008,66.011,65.978,65.988,11280000.0
2009-07-27 15:02:00,65.987,65.996,65.972,65.994,10200000.0
2009-07-27 15:03:00,66.018,66.04,66.018,66.04,12220000.0
2009-07-27 15:04:00,66.029,66.036,66.003,66.022,11080000.0
2009-07-27 15:05:00,66.006,66.023,65.982,65.999,23740000.0
2009-07-27 15:06:00,66.028,66.028,66.007,66.025,7940000.0
2009-07-27 15:07:00,66.015,66.04,66.014,66.03,12410000.0
2009-07-27 15:08:00,66.026,66.035,66.001,66.03,15590000.0
2009-07-27 15:09:00,66.032,66.056,66.018,66.053,20730000.0
2009-07-27 15:10:00,66.042,66.046,66.035,66.035,13150000.0
2009-07-27 15:11:00,66.028,66.047,66.028,66.039,14680000.0
2009-07-27 15:12:00,66.037,66.045,66.029,66.045,10520000.0
2009-07-27 15:13:00,66.033,66.052,66.026,66.038,16910000.0
2009-07-27 15:14:00,66.036,66.042,66.024,66.031,19170000.0
2009-07-27 15:15:00,66.037,66.045,66.016,66.045,7510000.0
2009-07-27 15:16:00,66.046,66.046,66.028,66.033,17160000.0
2009-07-27 15:17:00,66.029,66.03,66.02,66.021,10720000.0
2009-07-27 15:18:00,66.016,66.016,66.004,66.012,11080000.0
2009-07-27 15:19:00,65.991,66.013,65.99,65.991,13200000.0
2009-07-27 15:20:00,66.0,66.0,65.989,65.997,11300000.0
2009-07-27 15:21:00,65.996,65.997,65.977,65.996,17360000.0
2009-07-27 15:22:00,65.986,65.998,65.98,65.995,15100000.0
2009-07-27 15:23:00,65.985,66.003,65.983,65.997,14280000.0
2009-07-27 15:24:00,66.0,66.0,65.985,66.0,11310000.0
2009-07-27 15:25:00,66.01,66.012,65.997,65.997,11880000.0
2009-07-27 15:26:00,66.0,66.008,65.996,66.002,15300000.0
2009-07-27 15:27:00,66.009,66.009,65.995,65.999,18660000.0
2009-07-27 15:28:00,66.004,66.007,65.982,65.982,10720000.0
2009-07-27 15:29:00,65.987,65.988,65.97,65.982,16380000.0
2009-07-27 15:30:00,65.996,66.014,65.995,65.999,13390000.0
2009-07-27 15:31:00,66.001,66.022,65.998,66.013,9670000.0
2009-07-27 15:32:00,66.019,66.036,66.019,66.036,10700000.0
2009-07-27 15:33:00,66.049,66.056,66.003,66.017,10520000.0
2009-07-27 15:34:00,66.029,66.05,66.029,66.046,23360000.0
2009-07-27 15:35:00,66.03,66.043,66.021,66.039,19720000.0
2009-07-27 15:36:00,66.034,66.035,66.024,66.035,22010000.0
2009-07-27 15:37:00,66.028,66.047,66.023,66.047,7520000.0
2009-07-27 15:38:00,66.02,66.033,66.019,66.027,14460000.0
2009-07-27 15:39:00,66.04,66.041,66.03,66.038,12490000.0
2009-07-27 15:40:00,66.049,66.076,66.036,66.04,13370000.0
2009-07-27 15:41:00,66.051,66.054,66.034,66.04,18300000.0
2009-07-27 15:42:00,66.061,66.061,66.036,66.043,11530000.0
2009-07-27 15:43:00,66.038,66.051,66.035,66.041,15060000.0
2009-07-27 15:44:00,66.033,66.042,66.023,66.033,15590000.0
2009-07-27 15:45:00,66.029,66.047,66.028,66.033,13340000.0
2009-07-27 15:46:00,66.043,66.056,66.038,66.056,14270000.0
2009-07-27 15:47:00,66.047,66.07,66.036,66.058,16940000.0
2009-07-27 15:48:00,66.068,66.068,66.045,66.045,13070000.0
2009-07-27 15:49:00,66.054,66.057,66.046,66.049,13350000.0
2009-07-27 15:50:00,66.048,66.06,66.046,66.051,15670000.0
2009-07-27 15:51:00,66.068,66.084,66.047,66.082,14500000.0
2009-07-27 15:52:00,66.077,66.084,66.058,66.074,19570000.0
2009-07-27 15:53:00,66.057,66.072,66.056,66.069,16010000.0
2009-07-27 15:54:00,66.061,66.063,66.057,66.057,6020000.0
2009-07-27 15:55:00,66.059,66.064,66.037,66.039,12030000.0
2009-07-27 15:56:00,66.036,66.047,66.035,66.041,15220000.0
2009-07-27 15:57:00,66.044,66.049,66.033,66.044,18250000.0
2009-07-27 15:58:00,66.037,66.038,66.019,66.033,12760000.0
2009-07-27 15:59:00,66.04,66.06,66.027,66.052,10330000.0
2009-07-27 16:00:00,66.07,66.126,66.07,66.126,10940000.0
2009-07-27 16:01:00,66.155,66.155,66.139,66.153,16560000.0
2009-07-27 16:02:00,66.171,66.209,66.171,66.205,11490000.0
2009-07-27 16:03:00,66.211,66.231,66.181,66.181,5260000.0
2009-07-27 16:04:00,66.163,66.164,66.151,66.151,13740000.0
2009-07-27 16:05:00,66.15,66.156,66.146,66.156,11120000.0
2009-07-27 16:06:00,66.16,66.193,66.147,66.185,15100000.0
2009-07-27 16:07:00,66.2,66.207,66.182,66.2,15680000.0
2009-07-27 16:08:00,66.175,66.194,66.165,66.194,14650000.0
2009-07-27 16:09:00,66.211,66.211,66.179,66.191,14650000.0
2009-07-27 16:10:00,66.182,66.195,66.152,66.156,7930000.0
2009-07-27 16:11:00,66.155,66.157,66.129,66.153,14700000.0
2009-07-27 16:12:00,66.136,66.136,66.109,66.116,6200000.0
2009-07-27 16:13:00,66.105,66.115,66.076,66.076,7570000.0
2009-07-27 16:14:00,66.095,66.109,66.089,66.105,17530000.0
2009-07-27 16:15:00,66.114,66.114,66.069,66.092,10520000.0
2009-07-27 16:16:00,66.102,66.102,66.088,66.097,14770000.0
2009-07-27 16:17:00,66.105,66.136,66.097,66.097,9240000.0
2009-07-27 16:18:00,66.126,66.126,66.102,66.105,13750000.0
2009-07-27 16:19:00,66.11,66.115,66.096,66.106,14420000.0
2009-07-27 16:20:00,66.075,66.11,66.075,66.091,15100000.0
2009-07-27 16:21:00,66.103,66.103,66.089,66.089,5630000.0
2009-07-27 16:22:00,66.104,66.116,66.084,66.116,13340000.0
2009-07-27 16:23:00,66.108,66.136,66.108,66.12,13410000.0
2009-07-27 16:24:00,66.151,66.151,66.133,66.139,15440000.0
2009-07-27 16:25:00,66.132,66.136,66.121,66.121,10370000.0
2009-07-27 16:26:00,66.129,66.144,66.124,66.129,18040000.0
2009-07-27 16:27:00,66.132,66.137,66.117,66.134,7890000.0
2009-07-27 16:28:00,66.105,66.132,66.105,66.118,13000000.0
2009-07-27 16:29:00,66.116,66.129,66.105,66.105,11680000.0
2009-07-27 16:30:00,66.125,66.136,66.114,66.131,14090000.0
2009-07-27 16:31:00,66.115,66.12,66.097,66.105,8690000.0
2009-07-27 16:32:00,66.103,66.113,66.084,66.102,24820000.0
2009-07-27 16:33:00,66.083,66.09,66.064,66.076,18900000.0
2009-07-27 16:34:00,66.051,66.066,66.05,66.056,15420000.0
2009-07-27 16:35:00,66.056,66.065,66.046,66.06,16800000.0
2009-07-27 16:36:00,66.082,66.082,66.045,66.053,12620000.0
2009-07-27 16:37:00,66.056,66.062,66.052,66.06,9620000.0
2009-07-27 16:38:00,66.06,66.061,66.046,66.061,11660000.0
2009-07-27 16:39:00,66.068,66.079,66.068,66.079,15070000.0
2009-07-27 16:40:00,66.087,66.093,66.071,66.071,11260000.0
2009-07-27 16:41:00,66.072,66.078,66.056,66.063,19230000.0
2009-07-27 16:42:00,66.074,66.081,66.045,66.064,9410000.0
2009-07-27 16:43:00,66.076,66.084,66.076,66.081,7940000.0
2009-07-27 16:44:00,66.094,66.103,66.081,66.082,9770000.0
2009-07-27 16:45:00,66.106,66.116,66.087,66.116,12960000.0
2009-07-27 16:46:00,66.099,66.11,66.093,66.101,19340000.0
2009-07-27 16:47:00,66.115,66.115,66.072,66.088,13000000.0
2009-07-27 16:48:00,66.102,66.133,66.094,66.125,11940000.0
2009-07-27 16:49:00,66.131,66.137,66.113,66.131,21980000.0
2009-07-27 16:50:00,66.128,66.134,66.106,66.13,17890000.0
2009-07-27 16:51:00,66.116,66.126,66.106,66.122,15670000.0
2009-07-27 16:52:00,66.128,66.128,66.112,66.115,17280000.0
2009-07-27 16:53:00,66.099,66.142,66.099,66.118,8870000.0
2009-07-27 16:54:00,66.141,66.141,66.111,66.137,11830000.0
2009-07-27 16:55:00,66.129,66.134,66.116,66.121,18590000.0
2009-07-27 16:56:00,66.128,66.136,66.085,66.085,10000000.0
2009-07-27 16:57:00,66.108,66.115,66.096,66.111,18240000.0
2009-07-27 16:58:00,66.111,66.133,66.1,66.1,11660000.0
2009-07-27 16:59:00,66.123,66.127,66.086,66.119,14540000.0
2009-07-27 17:00:00,66.133,66.133,66.108,66.131,14460000.0
2009-07-27 17:01:00,66.117,66.135,66.108,66.118,16140000.0
2009-07-27 17:02:00,66.119,66.131,66.108,66.122,18450000.0
2009-07-27 17:03:00,66.138,66.139,66.11,66.115,15260000.0
2009-07-27 17:04:00,66.119,66.121,66.102,66.119,10520000.0
2009-07-27 17:05:00,66.116,66.121,66.102,66.106,20940000.0
2009-07-27 17:06:00,66.118,66.128,66.109,66.123,20280000.0
2009-07-27 17:07:00,66.122,66.134,66.119,66.123,15600000.0
2009-07-27 17:08:00,66.132,66.136,66.129,66.136,19200000.0
2009-07-27 17:09:00,66.132,66.135,66.122,66.135,9200000.0
2009-07-27 17:10:00,66.118,66.126,66.107,66.107,12430000.0
2009-07-27 17:11:00,66.121,66.128,66.115,66.116,16240000.0
2009-07-27 17:12:00,66.128,66.134,66.122,66.123,9070000.0
2009-07-27 17:13:00,66.118,66.138,66.118,66.138,8300000.0
2009-07-27 17:14:00,66.147,66.157,66.127,66.146,18020000.0
2009-07-27 17:15:00,66.143,66.159,66.143,66.156,16530000.0
2009-07-27 17:16:00,66.164,66.176,66.163,66.172,11510000.0
2009-07-27 17:17:00,66.187,66.192,66.163,66.186,16990000.0
2009-07-27 17:18:00,66.195,66.195,66.185,66.191,16230000.0
2009-07-27 17:19:00,66.173,66.182,66.166,66.169,16940000.0
2009-07-27 17:20:00,66.174,66.188,66.171,66.179,14470000.0
2009-07-27 17:21:00,66.194,66.202,66.179,66.197,16380000.0
2009-07-27 17:22:00,66.177,66.201,66.177,66.183,15300000.0
2009-07-27 17:23:00,66.197,66.2,66.188,66.199,12060000.0
2009-07-27 17:24:00,66.175,66.175,66.166,66.166,4320000.0
2009-07-27 17:25:00,66.162,66.184,66.162,66.178,7700000.0
2009-07-27 17:26:00,66.176,66.18,66.16,66.176,12970000.0
2009-07-27 17:27:00,66.18,66.192,66.16,66.171,21410000.0
2009-07-27 17:28:00,66.17,66.187,66.17,66.187,5260000.0
2009-07-27 17:29:00,66.173,66.173,66.164,66.164,2860000.0
2009-07-27 17:30:00,66.174,66.174,66.157,66.157,13520000.0
2009-07-27 17:31:00,66.173,66.177,66.168,66.17,15250000.0
2009-07-27 17:32:00,66.185,66.185,66.165,66.165,12070000.0
2009-07-27 17:33:00,66.194,66.202,66.174,66.188,17510000.0
2009-07-27 17:34:00,66.184,66.201,66.174,66.186,24080000.0
2009-07-27 17:35:00,66.184,66.201,66.176,66.176,19800000.0
2009-07-27 17:36:00,66.192,66.192,66.159,66.171,8730000.0
2009-07-27 17:37:00,66.174,66.174,66.17,66.17,3050000.0
2009-07-27 17:38:00,66.167,66.179,66.165,66.177,17690000.0
2009-07-27 17:39:00,66.171,66.171,66.15,66.161,10110000.0
2009-07-27 17:40:00,66.17,66.171,66.153,66.158,13890000.0
2009-07-27 17:41:00,66.169,66.17,66.144,66.17,15860000.0
2009-07-27 17:42:00,66.153,66.153,66.133,66.133,8460000.0
2009-07-27 17:43:00,66.14,66.16,66.139,66.144,14920000.0
2009-07-27 17:44:00,66.163,66.167,66.15,66.154,18860000.0
2009-07-27 17:45:00,66.175,66.184,66.161,66.171,10890000.0
2009-07-27 17:46:00,66.195,66.195,66.171,66.175,7740000.0
2009-07-27 17:47:00,66.169,66.192,66.169,66.192,11500000.0
2009-07-27 17:48:00,66.188,66.205,66.181,66.185,15260000.0
2009-07-27 17:49:00,66.198,66.202,66.183,66.197,14130000.0
2009-07-27 17:50:00,66.187,66.203,66.184,66.195,15400000.0
2009-07-27 17:51:00,66.205,66.205,66.18,66.205,15970000.0
2009-07-27 17:52:00,66.181,66.194,66.179,66.181,14660000.0
2009-07-27 17:53:00,66.187,66.19,66.164,66.169,20650000.0
2009-07-27 17:54:00,66.184,66.184,66.156,66.178,9390000.0
2009-07-27 17:55:00,66.145,66.169,66.134,66.15,19730000.0
2009-07-27 17:56:00,66.144,66.15,66.144,66.15,4510000.0
2009-07-27 17:57:00,66.169,66.176,66.159,66.174,10160000.0
2009-07-27 17:58:00,66.161,66.175,66.161,66.169,9590000.0
2009-07-27 17:59:00,66.174,66.174,66.143,66.157,7700000.0
2009-07-27 18:00:00,66.188,66.188,66.156,66.16,12960000.0
2009-07-27 18:01:00,66.17,66.171,66.152,66.154,10950000.0
2009-07-27 18:02:00,66.163,66.168,66.163,66.168,2820000.0
2009-07-27 18:03:00,66.184,66.187,66.161,66.164,19940000.0
2009-07-27 18:04:00,66.173,66.183,66.173,66.179,15790000.0
2009-07-27 18:05:00,66.172,66.188,66.168,66.179,10370000.0
2009-07-27 18:06:00,66.198,66.202,66.167,66.17,13570000.0
2009-07-27 18:07:00,66.172,66.174,66.141,66.174,15770000.0
2009-07-27 18:08:00,66.149,66.168,66.149,66.154,20850000.0
2009-07-27 18:09:00,66.157,66.157,66.145,66.152,10900000.0
2009-07-27 18:10:00,66.15,66.161,66.147,66.161,13140000.0
2009-07-27 18:11:00,66.149,66.151,66.138,66.146,11840000.0
2009-07-27 18:12:00,66.131,66.136,66.117,66.133,10930000.0
2009-07-27 18:13:00,66.137,66.138,66.107,66.12,18650000.0
2009-07-27 18:14:00,66.127,66.135,66.116,66.135,11510000.0
2009-07-27 18:15:00,66.149,66.158,66.127,66.14,17360000.0
2009-07-27 18:16:00,66.147,66.166,66.147,66.162,5440000.0
2009-07-27 18:17:00,66.164,66.164,66.121,66.154,13330000.0
2009-07-27 18:18:00,66.146,66.158,66.143,66.143,12600000.0
2009-07-27 18:19:00,66.162,66.162,66.151,66.155,12960000.0
2009-07-27 18:20:00,66.158,66.162,66.155,66.157,15590000.0
2009-07-27 18:21:00,66.162,66.175,66.149,66.157,18070000.0
2009-07-27 18:22:00,66.166,66.169,66.142,66.154,18620000.0
2009-07-27 18:23:00,66.139,66.155,66.114,66.155,11090000.0
2009-07-27 18:24:00,66.152,66.159,66.137,66.141,11650000.0
2009-07-27 18:25:00,66.141,66.141,66.118,66.118,8500000.0
2009-07-27 18:26:00,66.125,66.143,66.122,66.135,11700000.0
2009-07-27 18:27:00,66.14,66.14,66.118,66.132,11470000.0
2009-07-27 18:28:00,66.126,66.137,66.112,66.136,11680000.0
2009-07-27 18:29:00,66.138,66.138,66.138,66.138,4880000.0
2009-07-27 18:30:00,66.145,66.162,66.115,66.159,17280000.0
2009-07-27 18:31:00,66.176,66.176,66.151,66.175,11830000.0
2009-07-27 18:32:00,66.173,66.18,66.151,66.164,24310000.0
2009-07-27 18:33:00,66.176,66.176,66.16,66.162,14680000.0
2009-07-27 18:34:00,66.193,66.193,66.162,66.166,13240000.0
2009-07-27 18:35:00,66.176,66.196,66.168,66.183,16380000.0
2009-07-27 18:36:00,66.171,66.194,66.164,66.184,18420000.0
2009-07-27 18:37:00,66.18,66.191,66.166,66.19,18830000.0
2009-07-27 18:38:00,66.196,66.196,66.183,66.188,5830000.0
2009-07-27 18:39:00,66.188,66.19,66.161,66.175,16450000.0
2009-07-27 18:40:00,66.164,66.17,66.159,66.17,20250000.0
2009-07-27 18:41:00,66.168,66.168,66.154,66.16,12740000.0
2009-07-27 18:42:00,66.17,66.172,66.138,66.172,11680000.0
2009-07-27 18:43:00,66.158,66.171,66.156,66.166,15830000.0
2009-07-27 18:44:00,66.162,66.162,66.129,66.144,19430000.0
2009-07-27 18:45:00,66.148,66.148,66.131,66.143,17090000.0
2009-07-27 18:46:00,66.131,66.151,66.116,66.151,11350000.0
2009-07-27 18:47:00,66.141,66.141,66.117,66.117,7520000.0
2009-07-27 18:48:00,66.134,66.134,66.116,66.124,11880000.0
2009-07-27 18:49:00,66.123,66.128,66.111,66.118,18440000.0
2009-07-27 18:50:00,66.091,66.091,66.072,66.072,9060000.0
2009-07-27 18:51:00,66.117,66.117,66.101,66.114,11700000.0
2009-07-27 18:52:00,66.113,66.133,66.109,66.114,11430000.0
2009-07-27 18:53:00,66.126,66.13,66.11,66.124,13570000.0
2009-07-27 18:54:00,66.123,66.124,66.096,66.108,16000000.0
2009-07-27 18:55:00,66.106,66.109,66.081,66.097,9210000.0
2009-07-27 18:56:00,66.095,66.122,66.095,66.113,14150000.0
2009-07-27 18:57:00,66.124,66.125,66.11,66.117,16900000.0
2009-07-27 18:58:00,66.131,66.142,66.117,66.139,15640000.0
2009-07-27 18:59:00,66.134,66.141,66.119,66.121,18150000.0
2009-07-27 19:00:00,66.134,66.134,66.123,66.123,3380000.0
2009-07-27 19:01:00,66.122,66.13,66.116,66.116,15480000.0
2009-07-27 19:02:00,66.124,66.138,66.102,66.129,20370000.0
2009-07-27 19:03:00,66.122,66.129,66.111,66.129,9390000.0
2009-07-27 19:04:00,66.112,66.123,66.095,66.106,17990000.0
2009-07-27 19:05:00,66.095,66.117,66.076,66.085,10940000.0
2009-07-27 19:06:00,66.11,66.11,66.089,66.102,8900000.0
2009-07-27 19:07:00,66.128,66.162,66.128,66.162,10030000.0
2009-07-27 19:08:00,66.177,66.177,66.155,66.155,7550000.0
2009-07-27 19:09:00,66.171,66.174,66.16,66.161,5640000.0
2009-07-27 19:10:00,66.158,66.158,66.155,66.155,3190000.0
2009-07-27 19:11:00,66.145,66.155,66.145,66.15,9050000.0
2009-07-27 19:12:00,66.15,66.15,66.112,66.118,10600000.0
2009-07-27 19:13:00,66.126,66.132,66.098,66.107,16820000.0
2009-07-27 19:14:00,66.126,66.13,66.125,66.126,7320000.0
2009-07-27 19:15:00,66.119,66.127,66.094,66.111,13380000.0
2009-07-27 19:16:00,66.109,66.118,66.098,66.109,13930000.0
2009-07-27 19:17:00,66.098,66.106,66.098,66.106,3570000.0
2009-07-27 19:18:00,66.114,66.114,66.084,66.109,13760000.0
2009-07-27 19:19:00,66.106,66.114,66.084,66.091,21270000.0
2009-07-27 19:20:00,66.077,66.096,66.068,66.072,14990000.0
2009-07-27 19:21:00,66.088,66.088,66.075,66.081,14870000.0
2009-07-27 19:22:00,66.091,66.091,66.065,66.072,9210000.0
2009-07-27 19:23:00,66.066,66.066,66.026,66.052,9100000.0
2009-07-27 19:24:00,66.058,66.06,66.032,66.054,13330000.0
2009-07-27 19:25:00,66.057,66.06,66.057,66.06,3980000.0
2009-07-27 19:26:00,66.048,66.048,66.033,66.039,5080000.0
2009-07-27 19:27:00,66.043,66.046,66.017,66.046,11490000.0
2009-07-27 19:28:00,66.025,66.031,66.017,66.021,10140000.0
2009-07-27 19:29:00,66.028,66.03,66.016,66.03,13380000.0
2009-07-27 19:30:00,66.045,66.045,66.018,66.018,9240000.0
2009-07-27 19:31:00,66.02,66.021,66.017,66.017,6620000.0
2009-07-27 19:32:00,66.024,66.035,66.015,66.035,13550000.0
2009-07-27 19:33:00,66.027,66.033,66.027,66.03,7890000.0
2009-07-27 19:34:00,66.017,66.022,66.012,66.016,11640000.0
2009-07-27 19:35:00,66.004,66.02,65.993,65.993,10800000.0
2009-07-27 19:36:00,66.031,66.032,66.016,66.016,15490000.0
2009-07-27 19:37:00,66.037,66.037,66.018,66.022,15630000.0
2009-07-27 19:38:00,66.032,66.043,66.029,66.033,16760000.0
2009-07-27 19:39:00,66.044,66.049,66.032,66.035,16340000.0
2009-07-27 19:40:00,66.032,66.037,66.021,66.023,12020000.0
2009-07-27 19:41:00,66.029,66.029,66.029,66.029,1500000.0
2009-07-27 19:42:00,66.037,66.037,66.027,66.027,4700000.0
2009-07-27 19:43:00,65.989,65.991,65.982,65.987,19460000.0
2009-07-27 19:44:00,65.983,65.988,65.982,65.988,4170000.0
2009-07-27 19:45:00,66.014,66.014,65.971,66.003,16530000.0
2009-07-27 19:46:00,66.009,66.027,66.009,66.026,22530000.0
2009-07-27 19:47:00,66.011,66.027,66.006,66.024,7520000.0
2009-07-27 19:48:00,66.03,66.03,66.017,66.017,4880000.0
2009-07-27 19:49:00,66.023,66.034,66.01,66.03,15070000.0
2009-07-27 19:50:00,66.02,66.043,66.01,66.03,17650000.0
2009-07-27 19:51:00,66.046,66.049,66.024,66.024,12430000.0
2009-07-27 19:52:00,66.008,66.02,66.001,66.006,13000000.0
2009-07-27 19:53:00,65.995,66.007,65.995,65.999,13000000.0
2009-07-27 19:54:00,66.016,66.016,65.996,66.013,12110000.0
2009-07-27 19:55:00,66.005,66.021,65.994,66.021,16530000.0
2009-07-27 19:56:00,66.02,66.044,66.014,66.044,10750000.0
2009-07-27 19:57:00,66.032,66.037,66.018,66.03,7370000.0
2009-07-27 19:58:00,66.03,66.031,66.02,66.031,9990000.0
2009-07-27 19:59:00,66.027,66.038,66.018,66.025,13180000.0
2009-07-27 20:00:00,66.04,66.043,66.03,66.039,12200000.0
2009-07-27 20:01:00,66.036,66.043,66.035,66.042,10750000.0
2009-07-27 20:02:00,66.021,66.023,66.021,66.022,10010000.0
2009-07-27 20:03:00,66.041,66.041,66.001,66.031,15780000.0
2009-07-27 20:04:00,66.026,66.032,66.02,66.031,12780000.0
2009-07-27 20:05:00,65.987,66.013,65.983,65.986,16150000.0
2009-07-27 20:06:00,66.008,66.01,65.986,66.01,13150000.0
2009-07-27 20:07:00,66.023,66.023,65.993,66.015,15260000.0
2009-07-27 20:08:00,66.009,66.016,66.002,66.002,13000000.0
2009-07-27 20:09:00,66.015,66.015,65.995,66.002,10610000.0
2009-07-27 20:10:00,65.999,65.999,65.999,65.999,3990000.0
2009-07-27 20:11:00,65.992,66.005,65.989,65.997,20550000.0
2009-07-27 20:12:00,66.014,66.015,65.991,66.0,10150000.0
2009-07-27 20:13:00,66.012,66.027,66.012,66.027,12100000.0
2009-07-27 20:14:00,66.016,66.019,66.016,66.019,3940000.0
2009-07-27 20:15:00,66.022,66.022,66.006,66.011,12770000.0
2009-07-27 20:16:00,66.008,66.014,65.992,66.01,13340000.0
2009-07-27 20:17:00,66.012,66.014,66.012,66.014,2630000.0
2009-07-27 20:18:00,66.025,66.025,66.015,66.021,7930000.0
2009-07-27 20:19:00,66.023,66.029,66.023,66.024,6200000.0
2009-07-27 20:20:00,66.023,66.029,66.015,66.015,11640000.0
2009-07-27 20:21:00,66.019,66.02,66.004,66.013,9020000.0
2009-07-27 20:22:00,66.011,66.023,66.01,66.023,5870000.0
2009-07-27 20:24:00,66.036,66.036,66.028,66.029,57780000.0
2009-07-27 20:25:00,66.031,66.036,66.029,66.031,81400000.0
2009-07-27 20:26:00,66.031,66.037,66.02,66.027,39680000.0
2009-07-27 20:27:00,66.041,66.042,66.025,66.025,40400000.0
2009-07-27 20:29:00,66.026,66.036,66.016,66.026,56620000.0
2009-07-27 20:30:00,66.042,66.042,66.017,66.028,71150000.0
2009-07-27 20:31:00,66.031,66.034,66.022,66.022,36940000.0
2009-07-27 20:32:00,66.027,66.035,66.022,66.025,42140000.0
2009-07-27 20:33:00,66.035,66.04,66.031,66.031,71330000.0
2009-07-27 20:34:00,66.007,66.021,66.007,66.008,67500000.0
2009-07-27 20:35:00,66.01,66.032,66.001,66.024,65570000.0
2009-07-27 20:36:00,66.033,66.038,66.018,66.025,84910000.0
2009-07-27 20:37:00,66.016,66.025,66.006,66.01,108910000.0
2009-07-27 20:38:00,66.004,66.004,65.993,66.001,64850000.0
2009-07-27 20:39:00,66.007,66.01,65.995,66.007,70110000.0
2009-07-27 20:40:00,65.998,66.012,65.993,66.002,19920000.0
2009-07-27 20:42:00,66.025,66.026,66.013,66.017,66580000.0
2009-07-27 20:43:00,66.015,66.026,66.003,66.018,82360000.0
2009-07-27 20:44:00,66.031,66.047,66.018,66.043,46620000.0
2009-07-27 20:45:00,66.061,66.065,66.052,66.054,45470000.0
2009-07-27 20:46:00,66.056,66.057,66.05,66.057,83490000.0
2009-07-27 20:47:00,66.039,66.043,66.026,66.035,71510000.0
2009-07-27 20:48:00,66.046,66.051,66.025,66.046,73200000.0
2009-07-27 20:49:00,66.046,66.049,66.039,66.048,93370000.0
2009-07-27 20:50:00,66.053,66.054,66.031,66.039,122250000.0
2009-07-27 20:51:00,66.052,66.053,66.033,66.046,73290000.0
2009-07-27 20:52:00,66.039,66.052,66.036,66.047,77280000.0
2009-07-27 20:53:00,66.049,66.056,66.049,66.055,24810000.0
2009-07-27 20:54:00,66.077,66.079,66.048,66.079,70480000.0
2009-07-27 20:55:00,66.062,66.073,66.055,66.069,68920000.0
2009-07-27 20:56:00,66.051,66.063,66.045,66.05,75740000.0
2009-07-27 20:57:00,66.064,66.073,66.047,66.061,80150000.0
2009-07-27 20:58:00,66.086,66.107,66.076,66.095,82730000.0
2009-07-27 20:59:00,66.088,66.101,66.073,66.079,68220000.0
2009-07-27 21:00:00,66.099,66.099,66.075,66.083,122940000.0
2009-07-27 21:01:00,66.087,66.111,66.084,66.097,143750000.0
2009-07-27 21:02:00,66.092,66.112,66.085,66.096,102050000.0
2009-07-27 21:03:00,66.091,66.096,66.082,66.083,122670000.0
2009-07-27 21:04:00,66.096,66.096,66.088,66.088,91100000.0
2009-07-27 21:05:00,66.088,66.088,66.073,66.085,68120000.0
2009-07-27 21:06:00,66.094,66.094,66.074,66.074,72980000.0
2009-07-27 21:07:00,66.068,66.091,66.067,66.081,103250000.0
2009-07-27 21:09:00,66.095,66.096,66.075,66.096,60910000.0
2009-07-27 21:10:00,66.074,66.077,66.07,66.075,75510000.0
2009-07-27 21:11:00,66.08,66.089,66.076,66.084,41820000.0
2009-07-27 21:12:00,66.091,66.097,66.079,66.08,40690000.0
2009-07-27 21:15:00,66.096,66.097,66.088,66.088,57340000.0
2009-07-27 21:16:00,66.085,66.087,66.076,66.081,78170000.0
2009-07-27 21:17:00,66.099,66.106,66.099,66.106,42470000.0
2009-07-27 21:18:00,66.106,66.108,66.099,66.105,43210000.0
2009-07-27 21:19:00,66.088,66.1,66.084,66.099,74700000.0
2009-07-27 21:20:00,66.087,66.092,66.078,66.087,65950000.0
2009-07-27 21:21:00,66.1,66.1,66.067,66.094,67680000.0
2009-07-27 21:22:00,66.073,66.099,66.073,66.092,79560000.0
2009-07-27 21:23:00,66.106,66.107,66.1,66.102,113970000.0
2009-07-27 21:24:00,66.099,66.099,66.079,66.094,64520000.0
2009-07-27 21:25:00,66.067,66.079,66.065,66.079,71900000.0
2009-07-27 21:26:00,66.08,66.089,66.074,66.087,20720000.0
2009-07-27 21:27:00,66.097,66.105,66.086,66.097,67680000.0
2009-07-27 21:28:00,66.099,66.108,66.099,66.1,65640000.0
2009-07-27 21:29:00,66.107,66.107,66.101,66.106,62610000.0
2009-07-27 21:30:00,66.106,66.107,66.101,66.102,67340000.0
2009-07-27 21:31:00,66.099,66.114,66.099,66.108,82180000.0
2009-07-27 21:32:00,66.111,66.117,66.11,66.113,62020000.0
2009-07-27 21:33:00,66.115,66.118,66.096,66.099,104480000.0
2009-07-27 21:36:00,66.116,66.117,66.108,66.108,62400000.0
2009-07-27 21:37:00,66.086,66.102,66.08,66.091,69960000.0
2009-07-27 21:38:00,66.071,66.071,66.052,66.053,39670000.0
2009-07-27 21:39:00,66.076,66.079,66.041,66.052,40390000.0
2009-07-27 21:40:00,66.038,66.052,66.033,66.052,74070000.0
2009-07-27 21:41:00,66.031,66.047,66.03,66.03,64630000.0
2009-07-27 21:42:00,66.065,66.065,66.045,66.062,68260000.0
2009-07-27 21:45:00,66.072,66.072,66.06,66.06,66900000.0
2009-07-27 21:46:00,66.038,66.053,66.035,66.05,84810000.0
2009-07-27 21:47:00,66.041,66.052,66.037,66.037,43230000.0
2009-07-27 21:48:00,66.06,66.06,66.035,66.05,46070000.0
2009-07-27 21:49:00,66.038,66.074,66.038,66.065,81220000.0
2009-07-27 21:50:00,66.04,66.072,66.04,66.059,73350000.0
2009-07-27 21:51:00,66.09,66.101,66.075,66.091,67280000.0
2009-07-27 21:52:00,66.087,66.09,66.072,66.09,85580000.0
2009-07-27 21:53:00,66.091,66.1,66.076,66.088,126320000.0
2009-07-27 21:54:00,66.101,66.102,66.075,66.082,76940000.0
2009-07-27 21:55:00,66.087,66.089,66.087,66.087,74270000.0
2009-07-27 21:56:00,66.084,66.085,66.079,66.082,24840000.0
2009-07-27 21:57:00,66.092,66.092,66.076,66.081,77920000.0
2009-07-27 21:58:00,66.085,66.086,66.079,66.081,67360000.0
2009-07-27 21:59:00,66.073,66.085,66.046,66.069,74300000.0
2009-07-27 22:00:00,66.064,66.067,66.042,66.043,73420000.0
2009-07-27 22:01:00,66.045,66.047,66.041,66.042,82200000.0
2009-07-27 22:02:00,66.045,66.046,66.037,66.039,66510000.0
2009-07-27 22:03:00,66.043,66.053,66.039,66.046,118280000.0
2009-07-27 22:04:00,66.044,66.071,66.034,66.063,142280000.0
2009-07-27 22:05:00,66.056,66.072,66.056,66.065,109700000.0
2009-07-27 22:06:00,66.067,66.074,66.062,66.068,126260000.0
2009-07-27 22:07:00,66.074,66.075,66.062,66.065,90220000.0
2009-07-27 22:08:00,66.066,66.075,66.059,66.065,69370000.0
2009-07-27 22:09:00,66.086,66.087,66.078,66.079,68000000.0
2009-07-27 22:10:00,66.071,66.08,66.065,66.077,100490000.0
2009-07-27 22:11:00,66.069,66.081,66.064,66.081,45500000.0
2009-07-27 22:12:00,66.071,66.073,66.046,66.063,40260000.0
2009-07-27 22:14:00,66.074,66.074,66.06,66.06,53620000.0
2009-07-27 22:15:00,66.076,66.08,66.066,66.076,70020000.0
2009-07-27 22:17:00,66.099,66.1,66.097,66.097,61960000.0
2009-07-27 22:18:00,66.088,66.089,66.087,66.088,77010000.0
2009-07-27 22:19:00,66.078,66.079,66.077,66.078,38560000.0
2009-07-27 22:21:00,66.087,66.088,66.078,66.078,51780000.0
2009-07-27 22:23:00,66.075,66.085,66.073,66.083,53630000.0
2009-07-27 22:24:00,66.106,66.106,66.099,66.099,73730000.0
2009-07-27 22:25:00,66.088,66.094,66.082,66.094,42300000.0
2009-07-27 22:26:00,66.073,66.102,66.073,66.088,43700000.0
2009-07-27 22:27:00,66.109,66.11,66.091,66.096,71100000.0
2009-07-27 22:28:00,66.08,66.089,66.078,66.078,63360000.0
2009-07-27 22:29:00,66.093,66.096,66.09,66.095,63380000.0
2009-07-27 22:30:00,66.12,66.12,66.094,66.101,80920000.0
2009-07-27 22:33:00,66.125,66.127,66.093,66.102,57900000.0
2009-07-27 22:34:00,66.088,66.089,66.087,66.088,76380000.0
2009-07-27 22:35:00,66.106,66.112,66.103,66.108,39130000.0
2009-07-27 22:36:00,66.121,66.122,66.098,66.098,41710000.0
2009-07-27 22:37:00,66.1,66.116,66.1,66.116,79580000.0
2009-07-27 22:38:00,66.101,66.104,66.09,66.095,66920000.0
2009-07-27 22:39:00,66.117,66.117,66.11,66.112,69350000.0
2009-07-27 22:40:00,66.097,66.103,66.091,66.093,79710000.0
2009-07-27 22:41:00,66.103,66.104,66.093,66.102,104040000.0
2009-07-27 22:42:00,66.112,66.112,66.095,66.099,63070000.0
2009-07-27 22:43:00,66.106,66.106,66.097,66.097,68870000.0
2009-07-27 22:44:00,66.098,66.102,66.084,66.094,21080000.0
2009-07-27 22:45:00,66.094,66.099,66.077,66.088,61090000.0
2009-07-27 22:46:00,66.088,66.095,66.081,66.081,65050000.0
2009-07-27 22:47:00,66.094,66.097,66.073,66.074,72730000.0
2009-07-27 22:48:00,66.103,66.103,66.078,66.095,70410000.0
2009-07-27 22:49:00,66.088,66.089,66.087,66.088,72130000.0
2009-07-27 22:51:00,66.098,66.098,66.07,66.07,54320000.0
2009-07-27 22:52:00,66.096,66.096,66.089,66.095,71220000.0
2009-07-27 22:53:00,66.073,66.088,66.066,66.073,40250000.0
2009-07-27 22:54:00,66.05,66.071,66.05,66.063,41380000.0
2009-07-27 22:55:00,66.071,66.071,66.045,66.069,80110000.0
2009-07-27 22:56:00,66.064,66.072,66.047,66.05,67250000.0
2009-07-27 22:57:00,66.07,66.07,66.059,66.068,66510000.0
2009-07-27 22:58:00,66.064,66.065,66.047,66.064,83090000.0
2009-07-27 22:59:00,66.056,66.068,66.052,66.062,108510000.0
2009-07-27 23:00:00,66.072,66.085,66.045,66.045,62460000.0
2009-07-27 23:01:00,66.053,66.064,66.036,66.052,67600000.0
2009-07-27 23:03:00,66.056,66.056,66.047,66.047,57730000.0
2009-07-27 23:04:00,66.028,66.029,66.026,66.028,74230000.0
2009-07-27 23:05:00,66.05,66.072,66.041,66.072,38920000.0
2009-07-27 23:06:00,66.074,66.076,66.044,66.055,42170000.0
2009-07-27 23:07:00,66.065,66.07,66.055,66.066,71130000.0
2009-07-27 23:08:00,66.083,66.083,66.065,66.079,64710000.0
2009-07-27 23:09:00,66.098,66.098,66.09,66.091,64850000.0
2009-07-27 23:10:00,66.052,66.065,66.052,66.065,73220000.0
2009-07-27 23:11:00,66.053,66.064,66.042,66.056,104540000.0
2009-07-27 23:15:00,66.055,66.059,66.048,66.048,52790000.0
2009-07-27 23:18:00,66.066,66.067,66.059,66.059,56350000.0
2009-07-27 23:19:00,66.034,66.037,66.029,66.032,79590000.0
2009-07-27 23:20:00,66.044,66.06,66.042,66.047,39730000.0
2009-07-27 23:21:00,66.064,66.066,66.044,66.05,43450000.0
2009-07-27 23:23:00,66.054,66.054,66.042,66.047,60700000.0
2009-07-27 23:24:00,66.068,66.071,66.062,66.066,71700000.0
2009-07-27 23:26:00,66.088,66.09,66.087,66.087,55940000.0
2009-07-27 23:27:00,66.07,66.072,66.063,66.066,73160000.0
2009-07-27 23:29:00,66.099,66.1,66.097,66.097,55300000.0
2009-07-27 23:30:00,66.084,66.084,66.061,66.069,68500000.0
2009-07-27 23:31:00,66.06,66.083,66.06,66.065,39710000.0
2009-07-27 23:32:00,66.069,66.081,66.066,66.081,42310000.0
2009-07-27 23:33:00,66.074,66.074,66.061,66.061,74910000.0
2009-07-27 23:34:00,66.065,66.068,66.061,66.063,63380000.0
2009-07-27 23:35:00,66.071,66.076,66.07,66.07,66540000.0
2009-07-27 23:36:00,66.085,66.087,66.079,66.08,77100000.0
2009-07-27 23:37:00,66.066,66.067,66.045,66.064,100310000.0
2009-07-27 23:39:00,66.071,66.071,66.06,66.06,50660000.0
2009-07-27 23:41:00,66.041,66.057,66.035,66.047,56910000.0
2009-07-27 23:42:00,66.063,66.063,66.033,66.036,70360000.0
2009-07-27 23:43:00,66.037,66.037,66.03,66.035,44170000.0
2009-07-27 23:44:00,66.034,66.048,66.033,66.047,43790000.0
2009-07-27 23:45:00,66.046,66.046,66.041,66.042,77190000.0
2009-07-27 23:46:00,66.026,66.031,66.026,66.029,68450000.0
2009-07-27 23:47:00,66.051,66.054,66.028,66.028,65340000.0
2009-07-27 23:48:00,66.046,66.046,66.041,66.042,81560000.0
2009-07-27 23:49:00,66.035,66.037,66.029,66.034,110370000.0
2009-07-27 23:50:00,66.046,66.046,66.04,66.041,68770000.0
2009-07-27 23:51:00,66.055,66.056,66.048,66.048,68040000.0
2009-07-27 23:52:00,66.058,66.065,66.048,66.048,26870000.0
2009-07-27 23:53:00,66.041,66.055,66.041,66.048,65300000.0
2009-07-27 23:54:00,66.063,66.067,66.052,66.055,60780000.0
2009-07-27 23:55:00,66.049,66.052,66.046,66.049,60700000.0
2009-07-27 23:56:00,66.04,66.048,66.04,66.046,75970000.0
2009-07-27 23:57:00,66.067,66.069,66.048,66.05,78170000.0
2009-07-27 23:58:00,66.039,66.054,66.039,66.052,62560000.0
2009-07-28 00:00:00,66.097,66.097,66.087,66.087,55930000.0
2009-07-28 00:02:00,66.052,66.056,66.048,66.048,56200000.0
2009-07-28 00:03:00,66.058,66.059,66.056,66.058,72790000.0
2009-07-28 00:04:00,66.048,66.049,66.047,66.048,40260000.0
2009-07-28 00:05:00,66.055,66.062,66.054,66.057,46040000.0
2009-07-28 00:06:00,66.034,66.042,66.023,66.036,74420000.0
2009-07-28 00:07:00,66.031,66.038,66.03,66.034,66120000.0
2009-07-28 00:08:00,66.041,66.041,66.015,66.03,60240000.0
2009-07-28 00:09:00,66.055,66.057,66.05,66.051,78180000.0
2009-07-28 00:10:00,66.041,66.052,66.032,66.047,105600000.0
2009-07-28 00:11:00,66.057,66.064,66.053,66.06,61720000.0
2009-07-28 00:12:00,66.057,66.059,66.057,66.057,64440000.0
2009-07-28 00:13:00,66.046,66.061,66.042,66.044,20660000.0
2009-07-28 00:15:00,66.058,66.063,66.05,66.05,52720000.0
2009-07-28 00:16:00,66.051,66.064,66.046,66.05,77850000.0
2009-07-28 00:17:00,66.055,66.058,66.049,66.049,38500000.0
2009-07-28 00:20:00,66.055,66.055,66.05,66.05,60540000.0
2009-07-28 00:21:00,66.045,66.053,66.033,66.034,72600000.0
2009-07-28 00:22:00,66.041,66.06,66.036,66.06,40440000.0
2009-07-28 00:24:00,66.069,66.069,66.039,66.039,53690000.0
2009-07-28 00:25:00,66.053,66.053,66.043,66.053,75650000.0
2009-07-28 00:27:00,66.066,66.066,66.058,66.058,53100000.0
2009-07-28 00:30:00,66.049,66.05,66.038,66.038,56440000.0
2009-07-28 00:31:00,66.044,66.044,66.032,66.044,74150000.0
2009-07-28 00:32:00,66.038,66.047,66.033,66.033,39770000.0
2009-07-28 00:33:00,66.043,66.047,66.03,66.034,42880000.0
2009-07-28 00:34:00,66.025,66.025,66.01,66.02,79990000.0
2009-07-28 00:36:00,66.046,66.046,66.038,66.038,54920000.0
2009-07-28 00:37:00,66.015,66.022,66.011,66.019,76090000.0
2009-07-28 00:38:00,66.023,66.032,66.023,66.032,39500000.0
2009-07-28 00:39:00,66.026,66.03,66.026,66.027,43250000.0
2009-07-28 00:40:00,66.009,66.015,66.009,66.015,77690000.0
2009-07-28 00:41:00,66.01,66.024,66.01,66.024,66420000.0
2009-07-28 00:42:00,66.02,66.028,66.02,66.022,65860000.0
2009-07-28 00:44:00,66.02,66.023,66.009,66.009,55510000.0
2009-07-28 00:45:00,66.042,66.044,66.015,66.015,68430000.0
2009-07-28 00:46:00,66.009,66.009,65.985,66.0,38190000.0
2009-07-28 00:47:00,65.983,65.99,65.973,65.973,42740000.0
2009-07-28 00:48:00,66.002,66.003,65.982,65.99,71130000.0
2009-07-28 00:49:00,66.003,66.015,66.003,66.005,64860000.0
2009-07-28 00:50:00,66.002,66.021,66.002,66.021,67530000.0
2009-07-28 00:51:00,66.034,66.035,66.024,66.03,70590000.0
2009-07-28 00:53:00,66.005,66.022,66.005,66.021,58660000.0
2009-07-28 00:54:00,66.038,66.04,66.015,66.02,81800000.0
2009-07-28 00:55:00,66.033,66.043,66.031,66.043,39870000.0
2009-07-28 00:57:00,66.065,66.065,66.059,66.06,55890000.0
2009-07-28 00:58:00,66.039,66.057,66.036,66.047,72570000.0
2009-07-28 00:59:00,66.068,66.07,66.067,66.068,38550000.0
2009-07-28 01:00:00,66.035,66.036,66.017,66.031,43270000.0
2009-07-28 01:01:00,66.012,66.033,66.012,66.013,71250000.0
2009-07-28 01:02:00,66.026,66.046,66.026,66.04,66600000.0
2009-07-28 01:03:00,66.053,66.053,66.035,66.052,63870000.0
2009-07-28 01:04:00,66.058,66.065,66.055,66.059,76720000.0
2009-07-28 01:05:00,66.062,66.08,66.053,66.075,109380000.0
2009-07-28 01:06:00,66.086,66.088,66.082,66.086,62760000.0
2009-07-28 01:08:00,66.095,66.096,66.088,66.088,57730000.0
2009-07-28 01:09:00,66.103,66.105,66.091,66.093,77170000.0
2009-07-28 01:10:00,66.097,66.111,66.095,66.107,35900000.0
2009-07-28 01:11:00,66.092,66.095,66.07,66.072,44230000.0
2009-07-28 01:12:00,66.077,66.083,66.07,66.082,75210000.0
2009-07-28 01:13:00,66.087,66.09,66.087,66.088,66530000.0
2009-07-28 01:14:00,66.1,66.1,66.096,66.099,65240000.0
2009-07-28 01:15:00,66.101,66.102,66.082,66.089,82040000.0
2009-07-28 01:16:00,66.073,66.09,66.073,66.081,110080000.0
2009-07-28 01:17:00,66.089,66.09,66.082,66.09,67850000.0
2009-07-28 01:18:00,66.099,66.099,66.075,66.082,69940000.0
2009-07-28 01:19:00,66.084,66.084,66.08,66.08,21990000.0
2009-07-28 01:20:00,66.082,66.084,66.063,66.084,61330000.0
2009-07-28 01:21:00,66.077,66.084,66.063,66.076,58570000.0
2009-07-28 01:23:00,66.066,66.093,66.066,66.079,56220000.0
2009-07-28 01:24:00,66.102,66.102,66.077,66.088,75200000.0
2009-07-28 01:25:00,66.076,66.076,66.07,66.071,40650000.0
2009-07-28 01:26:00,66.085,66.093,66.074,66.088,43500000.0
2009-07-28 01:27:00,66.099,66.106,66.088,66.099,77480000.0
2009-07-28 01:28:00,66.066,66.07,66.066,66.069,63420000.0
2009-07-28 01:29:00,66.087,66.087,66.081,66.085,64530000.0
2009-07-28 01:30:00,66.101,66.101,66.065,66.082,80690000.0
2009-07-28 01:31:00,66.066,66.074,66.052,66.063,108460000.0
2009-07-28 01:32:00,66.066,66.069,66.06,66.061,65290000.0
2009-07-28 01:33:00,66.084,66.087,66.079,66.08,68270000.0
2009-07-28 01:34:00,66.067,66.068,66.066,66.066,19920000.0
2009-07-28 01:35:00,66.08,66.08,66.062,66.079,65020000.0
2009-07-28 01:36:00,66.083,66.084,66.069,66.074,64390000.0
2009-07-28 01:37:00,66.072,66.072,66.056,66.058,64870000.0
2009-07-28 01:38:00,66.057,66.098,66.057,66.092,73290000.0
2009-07-28 01:41:00,66.068,66.089,66.068,66.082,61510000.0
2009-07-28 01:42:00,66.081,66.085,66.079,66.08,76050000.0
2009-07-28 01:43:00,66.086,66.086,66.08,66.085,39650000.0
2009-07-28 01:44:00,66.079,66.088,66.079,66.079,43390000.0
2009-07-28 01:45:00,66.1,66.101,66.075,66.083,78030000.0
2009-07-28 01:46:00,66.092,66.094,66.074,66.093,67690000.0
2009-07-28 01:47:00,66.092,66.096,66.09,66.095,69870000.0
2009-07-28 01:48:00,66.084,66.084,66.071,66.078,82340000.0
2009-07-28 01:49:00,66.081,66.081,66.057,66.065,116670000.0
2009-07-28 01:50:00,66.095,66.095,66.082,66.083,62560000.0
2009-07-28 01:51:00,66.093,66.093,66.071,66.078,72930000.0
2009-07-28 01:52:00,66.077,66.085,66.062,66.065,23850000.0
2009-07-28 01:53:00,66.096,66.096,66.089,66.09,72270000.0
2009-07-28 01:54:00,66.082,66.082,66.065,66.075,60330000.0
2009-07-28 01:55:00,66.087,66.087,66.08,66.08,63030000.0
2009-07-28 01:56:00,66.057,66.072,66.056,66.066,70120000.0
2009-07-28 01:57:00,66.066,66.067,66.032,66.057,82730000.0
2009-07-28 01:58:00,66.038,66.043,66.014,66.032,60080000.0
2009-07-28 02:01:00,66.007,66.022,65.994,66.022,53210000.0
2009-07-28 02:02:00,66.014,66.034,66.014,66.02,57570000.0
2009-07-28 02:03:00,66.042,66.042,66.017,66.028,85870000.0
2009-07-28 02:04:00,66.033,66.033,66.015,66.031,97240000.0
2009-07-28 02:05:00,66.019,66.035,66.007,66.016,102190000.0
2009-07-28 02:06:00,66.015,66.019,66.001,66.013,42700000.0
2009-07-28 02:07:00,65.988,65.996,65.966,65.989,64450000.0
2009-07-28 02:08:00,65.988,65.988,65.952,65.959,78880000.0
2009-07-28 02:09:00,65.968,65.992,65.961,65.977,77760000.0
2009-07-28 02:10:00,65.951,65.978,65.948,65.967,30510000.0
2009-07-28 02:11:00,65.979,65.984,65.966,65.978,79370000.0
2009-07-28 02:12:00,65.984,65.984,65.947,65.967,43490000.0
2009-07-28 02:13:00,65.94,65.959,65.937,65.956,68120000.0
2009-07-28 02:14:00,65.969,65.971,65.947,65.965,78170000.0
2009-07-28 02:15:00,65.962,65.968,65.929,65.949,34740000.0
2009-07-28 02:16:00,65.921,65.943,65.921,65.94,54560000.0
2009-07-28 02:17:00,65.911,65.93,65.897,65.922,64460000.0
2009-07-28 02:18:00,65.913,65.913,65.883,65.898,38730000.0
2009-07-28 02:19:00,65.902,65.926,65.896,65.921,48030000.0
2009-07-28 02:20:00,65.933,65.933,65.909,65.919,88240000.0
2009-07-28 02:21:00,65.91,65.92,65.895,65.9,92270000.0
2009-07-28 02:22:00,65.904,65.904,65.875,65.88,144660000.0
2009-07-28 02:23:00,65.873,65.901,65.873,65.887,69640000.0
2009-07-28 02:24:00,65.916,65.916,65.888,65.89,65440000.0
2009-07-28 02:25:00,65.879,65.898,65.868,65.889,30480000.0
2009-07-28 02:26:00,65.898,65.91,65.876,65.891,46030000.0
2009-07-28 02:27:00,65.884,65.888,65.857,65.857,50250000.0
2009-07-28 02:28:00,65.86,65.886,65.857,65.886,123350000.0
2009-07-28 02:29:00,65.888,65.893,65.872,65.879,70910000.0
2009-07-28 02:30:00,65.879,65.888,65.873,65.887,34650000.0
2009-07-28 02:31:00,65.896,65.896,65.881,65.881,39530000.0
2009-07-28 02:32:00,65.889,65.891,65.865,65.891,13790000.0
2009-07-28 02:33:00,65.895,65.897,65.875,65.896,63010000.0
2009-07-28 02:34:00,65.889,65.903,65.867,65.903,52400000.0
2009-07-28 02:35:00,65.884,65.921,65.884,65.914,99350000.0
2009-07-28 02:36:00,65.907,65.913,65.895,65.899,127360000.0
2009-07-28 02:37:00,65.922,65.922,65.896,65.917,54670000.0
2009-07-28 02:38:00,65.882,65.917,65.875,65.917,107590000.0
2009-07-28 02:39:00,65.915,65.915,65.883,65.888,95950000.0
2009-07-28 02:40:00,65.916,65.916,65.901,65.901,85520000.0
2009-07-28 02:41:00,65.89,65.912,65.89,65.912,63390000.0
2009-07-28 02:42:00,65.909,65.909,65.876,65.899,36440000.0
2009-07-28 02:43:00,65.896,65.907,65.885,65.896,25760000.0
2009-07-28 02:44:00,65.895,65.902,65.878,65.881,46400000.0
2009-07-28 02:45:00,65.893,65.894,65.867,65.894,25820000.0
2009-07-28 02:46:00,65.862,65.893,65.862,65.862,36130000.0
2009-07-28 02:47:00,65.848,65.857,65.848,65.857,50060000.0
2009-07-28 02:48:00,65.887,65.892,65.865,65.892,65150000.0
2009-07-28 02:49:00,65.885,65.893,65.863,65.878,107690000.0
2009-07-28 02:50:00,65.849,65.863,65.841,65.863,59120000.0
2009-07-28 02:51:00,65.864,65.87,65.834,65.834,69860000.0
2009-07-28 02:52:00,65.841,65.864,65.841,65.841,96140000.0
2009-07-28 02:53:00,65.848,65.873,65.846,65.873,118830000.0
2009-07-28 02:54:00,65.868,65.87,65.846,65.858,132420000.0
2009-07-28 02:55:00,65.884,65.884,65.847,65.872,118580000.0
2009-07-28 02:56:00,65.873,65.875,65.842,65.875,102020000.0
2009-07-28 02:57:00,65.879,65.9,65.857,65.896,59810000.0
2009-07-28 02:58:00,65.865,65.89,65.865,65.87,91220000.0
2009-07-28 02:59:00,65.865,65.889,65.864,65.864,73110000.0
2009-07-28 03:00:00,65.882,65.883,65.856,65.876,76380000.0
2009-07-28 03:01:00,65.884,65.89,65.866,65.885,63190000.0
2009-07-28 03:02:00,65.894,65.903,65.876,65.885,47020000.0
2009-07-28 03:03:00,65.904,65.916,65.879,65.907,62140000.0
2009-07-28 03:04:00,65.904,65.919,65.896,65.9,56560000.0
2009-07-28 03:05:00,65.918,65.918,65.894,65.907,115190000.0
2009-07-28 03:06:00,65.925,65.925,65.901,65.925,97940000.0
2009-07-28 03:07:00,65.925,65.925,65.903,65.918,96960000.0
2009-07-28 03:08:00,65.901,65.908,65.888,65.891,76940000.0
2009-07-28 03:09:00,65.899,65.912,65.893,65.9,74010000.0
2009-07-28 03:10:00,65.892,65.911,65.883,65.907,57210000.0
2009-07-28 03:11:00,65.913,65.92,65.893,65.914,52410000.0
2009-07-28 03:12:00,65.931,65.95,65.927,65.943,62030000.0
2009-07-28 03:13:00,65.932,65.932,65.918,65.918,8260000.0
2009-07-28 03:14:00,65.926,65.935,65.918,65.935,80480000.0
2009-07-28 03:15:00,65.932,65.932,65.916,65.927,74340000.0
2009-07-28 03:16:00,65.925,65.933,65.913,65.928,59180000.0
2009-07-28 03:17:00,65.897,65.91,65.894,65.904,49900000.0
2009-07-28 03:18:00,65.913,65.913,65.883,65.896,59930000.0
2009-07-28 03:19:00,65.882,65.892,65.876,65.892,7710000.0
2009-07-28 03:20:00,65.886,65.901,65.88,65.898,17480000.0
2009-07-28 03:21:00,65.891,65.905,65.887,65.905,76860000.0
2009-07-28 03:22:00,65.9,65.923,65.895,65.903,57530000.0
2009-07-28 03:23:00,65.902,65.902,65.885,65.889,54690000.0
2009-07-28 03:24:00,65.884,65.901,65.873,65.894,59670000.0
2009-07-28 03:25:00,65.9,65.9,65.881,65.895,15210000.0
2009-07-28 03:26:00,65.895,65.918,65.895,65.907,80280000.0
2009-07-28 03:27:00,65.913,65.913,65.893,65.907,75760000.0
2009-07-28 03:28:00,65.91,65.927,65.901,65.927,63170000.0
2009-07-28 03:29:00,65.909,65.923,65.909,65.923,50210000.0
2009-07-28 03:30:00,65.93,65.935,65.916,65.935,63280000.0
2009-07-28 03:31:00,65.932,65.942,65.917,65.942,11640000.0
2009-07-28 03:32:00,65.944,65.953,65.936,65.953,13140000.0
2009-07-28 03:33:00,65.955,65.962,65.932,65.942,72760000.0
2009-07-28 03:34:00,65.943,65.943,65.922,65.938,58330000.0
2009-07-28 03:35:00,65.946,65.954,65.935,65.954,52500000.0
2009-07-28 03:36:00,65.953,65.953,65.927,65.938,66620000.0
2009-07-28 03:37:00,65.934,65.942,65.931,65.931,12220000.0
2009-07-28 03:38:00,65.938,65.944,65.931,65.938,65750000.0
2009-07-28 03:39:00,65.942,65.948,65.933,65.937,11640000.0
2009-07-28 03:40:00,65.925,65.938,65.919,65.928,15790000.0
2009-07-28 03:41:00,65.924,65.925,65.913,65.925,49620000.0
2009-07-28 03:42:00,65.922,65.941,65.916,65.936,68250000.0
2009-07-28 03:43:00,65.935,65.94,65.928,65.939,16720000.0
2009-07-28 03:44:00,65.928,65.939,65.924,65.937,49900000.0
2009-07-28 03:45:00,65.952,65.952,65.927,65.939,63600000.0
2009-07-28 03:46:00,65.93,65.932,65.914,65.918,15020000.0
2009-07-28 03:47:00,65.925,65.925,65.895,65.895,64200000.0
2009-07-28 03:48:00,65.915,65.915,65.905,65.905,5070000.0
2009-07-28 03:49:00,65.884,65.906,65.884,65.906,88920000.0
2009-07-28 03:50:00,65.891,65.911,65.891,65.911,61730000.0
2009-07-28 03:51:00,65.9,65.927,65.897,65.915,39920000.0
2009-07-28 03:52:00,65.926,65.935,65.915,65.928,22220000.0
2009-07-28 03:53:00,65.921,65.943,65.921,65.935,50290000.0
2009-07-28 03:54:00,65.928,65.936,65.925,65.936,26950000.0
2009-07-28 03:55:00,65.936,65.936,65.922,65.934,31690000.0
2009-07-28 03:56:00,65.935,65.935,65.923,65.935,50990000.0
2009-07-28 03:57:00,65.945,65.945,65.927,65.937,70180000.0
2009-07-28 03:58:00,65.927,65.953,65.927,65.953,105250000.0
2009-07-28 03:59:00,65.945,65.945,65.932,65.943,65090000.0
2009-07-28 04:00:00,65.953,65.953,65.919,65.937,69270000.0
2009-07-28 04:01:00,65.925,65.933,65.916,65.922,93350000.0
2009-07-28 04:02:00,65.917,65.92,65.899,65.916,112750000.0
2009-07-28 04:03:00,65.916,65.916,65.9,65.914,146930000.0
2009-07-28 04:04:00,65.908,65.917,65.905,65.913,115420000.0
2009-07-28 04:05:00,65.899,65.906,65.858,65.879,101640000.0
2009-07-28 04:06:00,65.882,65.882,65.848,65.853,60750000.0
2009-07-28 04:07:00,65.849,65.858,65.835,65.857,83980000.0
2009-07-28 04:08:00,65.868,65.881,65.845,65.874,77840000.0
2009-07-28 04:09:00,65.88,65.88,65.847,65.866,69610000.0
2009-07-28 04:10:00,65.841,65.87,65.841,65.857,66100000.0
2009-07-28 04:11:00,65.844,65.872,65.844,65.866,53780000.0
2009-07-28 04:12:00,65.864,65.88,65.845,65.857,61090000.0
2009-07-28 04:13:00,65.874,65.881,65.855,65.876,54030000.0
2009-07-28 04:14:00,65.86,65.872,65.855,65.868,124380000.0
2009-07-28 04:15:00,65.863,65.863,65.834,65.844,94470000.0
2009-07-28 04:16:00,65.848,65.853,65.823,65.829,98000000.0
2009-07-28 04:17:00,65.848,65.854,65.832,65.84,75990000.0
2009-07-28 04:18:00,65.861,65.861,65.845,65.857,74190000.0
2009-07-28 04:19:00,65.838,65.85,65.827,65.847,60490000.0
2009-07-28 04:20:00,65.839,65.844,65.816,65.844,48550000.0
2009-07-28 04:21:00,65.838,65.838,65.815,65.829,60030000.0
2009-07-28 04:22:00,65.823,65.827,65.813,65.821,13520000.0
2009-07-28 04:23:00,65.831,65.831,65.813,65.818,49150000.0
2009-07-28 04:24:00,65.831,65.843,65.824,65.837,58880000.0
2009-07-28 04:25:00,65.834,65.839,65.829,65.839,13390000.0
2009-07-28 04:26:00,65.84,65.842,65.829,65.842,8070000.0
2009-07-28 04:27:00,65.856,65.868,65.834,65.855,60040000.0
2009-07-28 04:28:00,65.838,65.853,65.835,65.837,66710000.0
2009-07-28 04:29:00,65.853,65.856,65.832,65.856,50180000.0
2009-07-28 04:30:00,65.866,65.866,65.846,65.855,109130000.0
2009-07-28 04:31:00,65.838,65.854,65.831,65.831,83240000.0
2009-07-28 04:32:00,65.839,65.85,65.825,65.838,98110000.0
2009-07-28 04:33:00,65.855,65.855,65.825,65.85,80140000.0
2009-07-28 04:34:00,65.821,65.848,65.821,65.83,76840000.0
2009-07-28 04:35:00,65.828,65.843,65.817,65.843,59320000.0
2009-07-28 04:36:00,65.833,65.833,65.793,65.793,48220000.0
2009-07-28 04:37:00,65.806,65.812,65.797,65.809,62100000.0
2009-07-28 04:38:00,65.802,65.814,65.802,65.808,9400000.0
2009-07-28 04:39:00,65.793,65.809,65.783,65.794,74900000.0
2009-07-28 04:40:00,65.798,65.799,65.784,65.784,60340000.0
2009-07-28 04:41:00,65.788,65.802,65.773,65.796,50630000.0
2009-07-28 04:42:00,65.804,65.804,65.784,65.791,62570000.0
2009-07-28 04:43:00,65.799,65.799,65.777,65.778,14700000.0
2009-07-28 04:44:00,65.805,65.805,65.793,65.805,53020000.0
2009-07-28 04:45:00,65.814,65.837,65.801,65.836,27340000.0
2009-07-28 04:46:00,65.843,65.843,65.823,65.828,34320000.0
2009-07-28 04:47:00,65.845,65.85,65.824,65.848,49650000.0
2009-07-28 04:48:00,65.843,65.843,65.816,65.826,65670000.0
2009-07-28 04:49:00,65.818,65.834,65.817,65.825,106970000.0
2009-07-28 04:50:00,65.801,65.821,65.801,65.814,60890000.0
2009-07-28 04:51:00,65.821,65.845,65.821,65.845,68380000.0
2009-07-28 04:52:00,65.831,65.853,65.828,65.848,93640000.0
2009-07-28 04:53:00,65.821,65.835,65.821,65.835,115010000.0
2009-07-28 04:54:00,65.826,65.843,65.822,65.843,140540000.0
2009-07-28 04:55:00,65.838,65.843,65.828,65.828,115830000.0
2009-07-28 04:56:00,65.835,65.842,65.822,65.838,108160000.0
2009-07-28 04:57:00,65.845,65.845,65.825,65.835,56470000.0
2009-07-28 04:58:00,65.833,65.863,65.833,65.84,94030000.0
2009-07-28 04:59:00,65.858,65.861,65.844,65.859,80330000.0
2009-07-28 05:00:00,65.863,65.873,65.845,65.859,76470000.0
2009-07-28 05:01:00,65.853,65.889,65.853,65.875,67380000.0
2009-07-28 05:02:00,65.906,65.906,65.866,65.869,44230000.0
2009-07-28 05:03:00,65.893,65.893,65.867,65.877,62610000.0
2009-07-28 05:05:00,65.853,65.869,65.844,65.852,114820000.0
2009-07-28 05:06:00,65.872,65.873,65.85,65.873,89410000.0
2009-07-28 05:07:00,65.869,65.87,65.847,65.866,106670000.0
2009-07-28 05:08:00,65.841,65.863,65.841,65.863,76980000.0
2009-07-28 05:09:00,65.866,65.874,65.843,65.874,82640000.0
2009-07-28 05:10:00,65.86,65.881,65.844,65.868,64920000.0
2009-07-28 05:11:00,65.852,65.88,65.852,65.86,56670000.0
2009-07-28 05:12:00,65.884,65.887,65.854,65.877,68300000.0
2009-07-28 05:13:00,65.864,65.881,65.864,65.878,11280000.0
2009-07-28 05:14:00,65.879,65.881,65.863,65.868,66650000.0
2009-07-28 05:15:00,65.879,65.889,65.868,65.881,13960000.0
2009-07-28 05:16:00,65.886,65.904,65.884,65.9,18630000.0
2009-07-28 05:17:00,65.9,65.933,65.898,65.917,95830000.0
2009-07-28 05:18:00,65.934,65.934,65.896,65.917,76350000.0
2009-07-28 05:19:00,65.905,65.914,65.895,65.914,81850000.0
2009-07-28 05:20:00,65.929,65.94,65.904,65.933,64940000.0
2009-07-28 05:21:00,65.94,65.94,65.915,65.919,52320000.0
2009-07-28 05:22:00,65.932,65.961,65.925,65.947,73670000.0
2009-07-28 05:23:00,65.946,65.951,65.934,65.948,50370000.0
2009-07-28 05:24:00,65.957,65.973,65.947,65.957,122720000.0
2009-07-28 05:25:00,65.955,65.955,65.941,65.941,90150000.0
2009-07-28 05:26:00,65.948,65.955,65.941,65.955,106050000.0
2009-07-28 05:27:00,65.951,65.967,65.946,65.959,86550000.0
2009-07-28 05:28:00,65.956,65.963,65.95,65.96,76970000.0
2009-07-28 05:29:00,65.951,65.963,65.947,65.95,67140000.0
2009-07-28 05:30:00,65.954,65.954,65.932,65.932,54040000.0
2009-07-28 05:31:00,65.938,65.945,65.933,65.94,66350000.0
2009-07-28 05:32:00,65.939,65.942,65.919,65.919,8460000.0
2009-07-28 05:33:00,65.933,65.946,65.922,65.946,97380000.0
2009-07-28 05:34:00,65.947,65.954,65.943,65.954,99630000.0
2009-07-28 05:35:00,65.941,65.955,65.935,65.947,81120000.0
2009-07-28 05:36:00,65.946,65.946,65.93,65.946,78320000.0
2009-07-28 05:37:00,65.931,65.948,65.931,65.946,67280000.0
2009-07-28 05:38:00,65.929,65.943,65.929,65.93,52250000.0
2009-07-28 05:39:00,65.944,65.944,65.923,65.923,68050000.0
2009-07-28 05:40:00,65.917,65.933,65.917,65.928,19010000.0
2009-07-28 05:41:00,65.923,65.925,65.902,65.925,115830000.0
2009-07-28 05:42:00,65.916,65.923,65.912,65.916,92070000.0
2009-07-28 05:43:00,65.928,65.928,65.91,65.91,101020000.0
2009-07-28 05:44:00,65.921,65.931,65.913,65.921,78170000.0
2009-07-28 05:45:00,65.932,65.932,65.908,65.928,75480000.0
2009-07-28 05:46:00,65.92,65.937,65.912,65.927,64600000.0
2009-07-28 05:47:00,65.916,65.923,65.911,65.917,51980000.0
2009-07-28 05:48:00,65.933,65.933,65.911,65.92,62430000.0
2009-07-28 05:49:00,65.925,65.934,65.925,65.932,9260000.0
2009-07-28 05:50:00,65.908,65.916,65.907,65.916,108650000.0
2009-07-28 05:51:00,65.915,65.915,65.901,65.901,62070000.0
2009-07-28 05:52:00,65.906,65.906,65.893,65.905,87150000.0
2009-07-28 05:53:00,65.906,65.906,65.887,65.897,80080000.0
2009-07-28 05:54:00,65.915,65.915,65.894,65.901,80100000.0
2009-07-28 05:55:00,65.901,65.914,65.901,65.909,71810000.0
2009-07-28 05:56:00,65.904,65.904,65.881,65.881,50420000.0
2009-07-28 05:57:00,65.899,65.903,65.891,65.903,62490000.0
2009-07-28 05:58:00,65.908,65.912,65.901,65.908,56860000.0
2009-07-28 05:59:00,65.904,65.923,65.904,65.919,124670000.0
2009-07-28 06:00:00,65.919,65.919,65.886,65.901,98340000.0
2009-07-28 06:01:00,65.883,65.904,65.883,65.883,98210000.0
2009-07-28 06:02:00,65.89,65.902,65.883,65.883,76450000.0
2009-07-28 06:03:00,65.901,65.901,65.875,65.899,77340000.0
2009-07-28 06:04:00,65.886,65.893,65.876,65.889,68270000.0
2009-07-28 06:05:00,65.906,65.906,65.899,65.904,52820000.0
2009-07-28 06:06:00,65.905,65.905,65.885,65.898,65990000.0
2009-07-28 06:07:00,65.909,65.929,65.9,65.929,20510000.0
2009-07-28 06:08:00,65.931,65.942,65.916,65.937,110920000.0
2009-07-28 06:09:00,65.932,65.943,65.915,65.935,103390000.0
2009-07-28 06:10:00,65.941,65.955,65.935,65.955,90590000.0
2009-07-28 06:11:00,65.95,65.981,65.95,65.981,61360000.0
2009-07-28 06:12:00,65.989,65.989,65.94,65.947,37410000.0
2009-07-28 06:13:00,65.96,65.968,65.946,65.956,25440000.0
2009-07-28 06:14:00,65.941,65.954,65.934,65.948,53430000.0
2009-07-28 06:15:00,65.963,65.963,65.936,65.936,27140000.0
2009-07-28 06:16:00,65.942,65.969,65.942,65.966,38990000.0
2009-07-28 06:17:00,65.955,65.955,65.95,65.955,54260000.0
2009-07-28 06:18:00,65.948,65.972,65.943,65.972,74210000.0
2009-07-28 06:19:00,65.965,65.971,65.955,65.959,101240000.0
2009-07-28 06:20:00,65.976,65.981,65.966,65.981,68340000.0
2009-07-28 06:21:00,65.994,65.994,65.962,65.98,78550000.0
2009-07-28 06:22:00,65.979,65.995,65.977,65.995,93230000.0
2009-07-28 06:23:00,65.988,66.0,65.983,65.998,119810000.0
2009-07-28 06:24:00,66.006,66.006,65.982,65.989,143940000.0
2009-07-28 06:25:00,66.003,66.003,65.981,65.994,121320000.0
2009-07-28 06:26:00,65.995,66.003,65.98,66.003,112860000.0
2009-07-28 06:27:00,66.003,66.003,65.977,65.994,54240000.0
2009-07-28 06:28:00,65.969,65.984,65.964,65.984,91400000.0
2009-07-28 06:29:00,65.98,65.984,65.972,65.984,73910000.0
2009-07-28 06:30:00,65.988,65.995,65.982,65.995,80880000.0
2009-07-28 06:31:00,65.983,66.005,65.983,66.005,61630000.0
2009-07-28 06:32:00,66.004,66.004,65.983,66.003,51570000.0
2009-07-28 06:33:00,66.014,66.014,65.982,65.997,64690000.0
2009-07-28 06:34:00,65.987,65.987,65.979,65.98,47980000.0
2009-07-28 06:35:00,65.99,66.004,65.984,65.99,118520000.0
2009-07-28 06:36:00,66.001,66.001,65.966,65.981,94950000.0
2009-07-28 06:37:00,65.989,65.995,65.976,65.981,100040000.0
2009-07-28 06:38:00,65.984,66.004,65.984,66.004,84650000.0
2009-07-28 06:39:00,66.008,66.014,66.001,66.008,73500000.0
2009-07-28 06:40:00,66.005,66.005,65.984,66.004,64730000.0
2009-07-28 06:41:00,66.004,66.004,65.983,66.002,59880000.0
2009-07-28 06:42:00,66.018,66.018,66.01,66.01,64350000.0
2009-07-28 06:43:00,66.004,66.004,65.987,65.997,13000000.0
2009-07-28 06:44:00,66.016,66.016,66.002,66.002,77140000.0
2009-07-28 06:45:00,66.013,66.013,65.995,66.0,79580000.0
2009-07-28 06:46:00,66.0,66.003,65.985,65.991,63750000.0
2009-07-28 06:47:00,65.971,65.981,65.964,65.974,49910000.0
2009-07-28 06:48:00,65.975,65.983,65.962,65.983,68760000.0
2009-07-28 06:49:00,65.971,65.984,65.954,65.963,17470000.0
2009-07-28 06:50:00,65.974,65.974,65.952,65.967,74410000.0
2009-07-28 06:51:00,65.974,65.974,65.96,65.967,98880000.0
2009-07-28 06:52:00,65.957,65.97,65.952,65.959,70370000.0
2009-07-28 06:53:00,65.963,65.964,65.954,65.958,97050000.0
2009-07-28 06:54:00,65.959,65.966,65.954,65.965,83560000.0
2009-07-28 06:55:00,65.97,65.976,65.97,65.976,63590000.0
2009-07-28 06:56:00,65.959,65.974,65.951,65.974,95110000.0
2009-07-28 06:57:00,65.964,65.969,65.954,65.968,67540000.0
2009-07-28 06:58:00,65.949,65.968,65.949,65.968,90730000.0
2009-07-28 06:59:00,65.964,65.976,65.952,65.952,75190000.0
2009-07-28 07:00:00,65.957,65.965,65.952,65.965,70200000.0
2009-07-28 07:01:00,65.953,65.966,65.953,65.958,76580000.0
2009-07-28 07:02:00,65.959,65.975,65.952,65.975,64560000.0
2009-07-28 07:03:00,65.966,65.973,65.952,65.962,93870000.0
2009-07-28 07:04:00,65.965,65.98,65.955,65.976,93700000.0
2009-07-28 07:05:00,65.971,65.985,65.971,65.985,122270000.0
2009-07-28 07:06:00,65.974,65.974,65.955,65.967,91170000.0
2009-07-28 07:07:00,65.956,65.957,65.95,65.957,70680000.0
2009-07-28 07:08:00,65.957,65.963,65.953,65.958,89290000.0
2009-07-28 07:09:00,65.978,65.983,65.963,65.975,90890000.0
2009-07-28 07:10:00,65.96,65.982,65.96,65.979,73680000.0
2009-07-28 07:11:00,65.978,65.983,65.962,65.968,25410000.0
2009-07-28 07:12:00,65.97,65.985,65.963,65.985,64120000.0
2009-07-28 07:13:00,65.972,65.972,65.946,65.956,57020000.0
2009-07-28 07:14:00,65.961,65.975,65.954,65.975,82890000.0
2009-07-28 07:15:00,65.966,65.973,65.942,65.955,93940000.0
2009-07-28 07:16:00,65.95,65.961,65.942,65.953,99810000.0
2009-07-28 07:17:00,65.941,65.962,65.939,65.939,45180000.0
2009-07-28 07:18:00,65.97,65.97,65.943,65.966,62460000.0
2009-07-28 07:19:00,65.968,65.969,65.963,65.968,80570000.0
2009-07-28 07:20:00,65.962,65.965,65.951,65.965,79540000.0
2009-07-28 07:21:00,65.966,65.973,65.954,65.973,33060000.0
2009-07-28 07:22:00,65.965,65.975,65.955,65.975,80990000.0
2009-07-28 07:23:00,65.953,65.971,65.953,65.966,48750000.0
2009-07-28 07:24:00,65.971,65.99,65.964,65.964,69290000.0
2009-07-28 07:25:00,65.981,66.011,65.969,66.002,80460000.0
2009-07-28 07:26:00,66.009,66.018,65.997,66.016,39550000.0
2009-07-28 07:27:00,66.02,66.02,66.005,66.013,64080000.0
2009-07-28 07:28:00,66.013,66.013,65.985,65.987,68200000.0
2009-07-28 07:29:00,65.998,66.015,65.993,66.014,40010000.0
2009-07-28 07:30:00,66.031,66.031,66.007,66.03,46520000.0
2009-07-28 07:31:00,66.028,66.042,66.022,66.031,99330000.0
2009-07-28 07:32:00,66.023,66.023,65.986,66.004,93720000.0
2009-07-28 07:33:00,66.009,66.029,65.996,66.025,147710000.0
2009-07-28 07:34:00,66.017,66.023,66.005,66.008,73880000.0
2009-07-28 07:35:00,66.032,66.043,66.025,66.043,69460000.0
2009-07-28 07:36:00,66.038,66.054,66.033,66.048,31210000.0
2009-07-28 07:37:00,66.034,66.061,66.034,66.049,46580000.0
2009-07-28 07:38:00,66.046,66.053,66.033,66.053,59690000.0
2009-07-28 07:39:00,66.047,66.059,66.043,66.054,121170000.0
2009-07-28 07:40:00,66.056,66.064,66.051,66.057,77680000.0
2009-07-28 07:41:00,66.066,66.066,66.044,66.05,37720000.0
2009-07-28 07:42:00,66.044,66.064,66.044,66.051,43300000.0
2009-07-28 07:43:00,66.053,66.068,66.048,66.062,14120000.0
2009-07-28 07:44:00,66.05,66.063,66.044,66.052,70410000.0
2009-07-28 07:45:00,66.063,66.063,66.036,66.041,55350000.0
2009-07-28 07:46:00,66.034,66.06,66.034,66.056,109230000.0
2009-07-28 07:47:00,66.066,66.066,66.037,66.057,131300000.0
2009-07-28 07:48:00,66.05,66.05,66.024,66.047,57970000.0
2009-07-28 07:49:00,66.036,66.04,66.017,66.038,109640000.0
2009-07-28 07:50:00,66.028,66.033,66.014,66.026,105660000.0
2009-07-28 07:51:00,66.03,66.044,66.025,66.034,94490000.0
2009-07-28 07:52:00,66.035,66.044,66.012,66.044,60700000.0
2009-07-28 07:53:00,66.04,66.052,66.023,66.037,47830000.0
2009-07-28 07:54:00,66.035,66.035,66.021,66.027,23680000.0
2009-07-28 07:55:00,66.029,66.043,66.016,66.024,50560000.0
2009-07-28 07:56:00,66.028,66.031,66.014,66.025,25360000.0
2009-07-28 07:57:00,66.031,66.031,66.011,66.025,34790000.0
2009-07-28 07:58:00,66.023,66.044,66.023,66.044,51970000.0
2009-07-28 07:59:00,66.022,66.041,66.022,66.037,71170000.0
2009-07-28 08:00:00,66.05,66.062,66.026,66.032,110390000.0
2009-07-28 08:01:00,66.051,66.061,66.036,66.055,61480000.0
2009-07-28 08:02:00,66.054,66.064,66.04,66.05,82720000.0
2009-07-28 08:03:00,66.057,66.063,66.034,66.055,96420000.0
2009-07-28 08:04:00,66.054,66.058,66.032,66.042,121390000.0
2009-07-28 08:05:00,66.049,66.05,66.043,66.048,149970000.0
2009-07-28 08:06:00,66.055,66.055,66.043,66.045,122790000.0
2009-07-28 08:07:00,66.047,66.075,66.045,66.06,107590000.0
2009-07-28 08:08:00,66.046,66.062,66.033,66.039,54910000.0
2009-07-28 08:09:00,66.046,66.046,66.025,66.028,94760000.0
2009-07-28 08:10:00,66.039,66.055,66.024,66.032,76230000.0
2009-07-28 08:11:00,66.044,66.053,66.033,66.033,75210000.0
2009-07-28 08:12:00,66.04,66.04,66.013,66.028,74450000.0
2009-07-28 08:13:00,66.024,66.027,66.006,66.023,50920000.0
2009-07-28 08:14:00,66.026,66.026,66.004,66.007,61780000.0
2009-07-28 08:15:00,66.025,66.025,66.002,66.015,51560000.0
2009-07-28 08:16:00,66.006,66.013,66.004,66.008,121610000.0
2009-07-28 08:17:00,66.006,66.009,65.986,66.006,99960000.0
2009-07-28 08:18:00,66.01,66.012,65.986,66.012,106620000.0
2009-07-28 08:19:00,65.999,66.01,65.994,66.007,81050000.0
2009-07-28 08:20:00,66.004,66.004,65.982,65.999,78440000.0
2009-07-28 08:21:00,66.006,66.014,65.994,66.014,63540000.0
2009-07-28 08:22:00,66.005,66.012,65.996,66.012,55150000.0
2009-07-28 08:23:00,66.009,66.013,66.002,66.008,64390000.0
2009-07-28 08:24:00,66.029,66.031,66.015,66.026,17900000.0
2009-07-28 08:25:00,66.035,66.041,66.021,66.021,109050000.0
2009-07-28 08:26:00,66.032,66.042,66.021,66.032,60180000.0
2009-07-28 08:27:00,66.051,66.051,66.02,66.039,70070000.0
2009-07-28 08:28:00,66.042,66.042,66.022,66.038,89440000.0
2009-07-28 08:29:00,66.023,66.048,66.023,66.048,122660000.0
2009-07-28 08:30:00,66.059,66.083,66.038,66.065,154380000.0
2009-07-28 08:31:00,66.063,66.063,66.035,66.052,116190000.0
2009-07-28 08:32:00,66.062,66.062,66.03,66.062,109970000.0
2009-07-28 08:33:00,66.054,66.063,66.036,66.063,53770000.0
2009-07-28 08:34:00,66.061,66.079,66.048,66.058,90850000.0
2009-07-28 08:35:00,66.052,66.064,66.041,66.048,75290000.0
2009-07-28 08:36:00,66.053,66.053,66.026,66.047,75140000.0
2009-07-28 08:37:00,66.027,66.052,66.027,66.036,74800000.0
2009-07-28 08:38:00,66.048,66.051,66.029,66.029,51170000.0
2009-07-28 08:39:00,66.056,66.06,66.034,66.053,63020000.0
2009-07-28 08:40:00,66.05,66.062,66.034,66.04,50120000.0
2009-07-28 08:41:00,66.069,66.072,66.044,66.067,122690000.0
2009-07-28 08:42:00,66.073,66.073,66.044,66.067,93830000.0
2009-07-28 08:43:00,66.051,66.062,66.046,66.061,95300000.0
2009-07-28 08:44:00,66.064,66.064,66.032,66.032,84320000.0
2009-07-28 08:45:00,66.064,66.079,66.029,66.049,69060000.0
2009-07-28 08:46:00,66.077,66.085,66.055,66.085,64800000.0
2009-07-28 08:47:00,66.073,66.081,66.054,66.081,54000000.0
2009-07-28 08:48:00,66.084,66.084,66.063,66.076,64640000.0
2009-07-28 08:49:00,66.058,66.077,66.058,66.071,9960000.0
2009-07-28 08:50:00,66.064,66.092,66.064,66.078,124930000.0
2009-07-28 08:51:00,66.066,66.088,66.044,66.075,144290000.0
2009-07-28 08:52:00,66.07,66.079,66.054,66.066,119480000.0
2009-07-28 08:53:00,66.08,66.08,66.053,66.062,115250000.0
2009-07-28 08:54:00,66.076,66.081,66.046,66.058,55150000.0
2009-07-28 08:55:00,66.083,66.083,66.062,66.062,102740000.0
2009-07-28 08:56:00,66.073,66.093,66.067,66.086,72540000.0
2009-07-28 08:57:00,66.088,66.089,66.065,66.086,79910000.0
2009-07-28 08:58:00,66.059,66.078,66.043,66.053,66960000.0
2009-07-28 08:59:00,66.055,66.072,66.034,66.072,53530000.0
2009-07-28 09:00:00,66.083,66.083,66.054,66.069,68730000.0
2009-07-28 09:01:00,66.052,66.075,66.052,66.075,54360000.0
2009-07-28 09:02:00,66.064,66.064,66.043,66.048,121590000.0
2009-07-28 09:03:00,66.065,66.071,66.038,66.06,93060000.0
2009-07-28 09:04:00,66.051,66.065,66.033,66.065,96340000.0
2009-07-28 09:05:00,66.047,66.059,66.028,66.054,80680000.0
2009-07-28 09:06:00,66.066,66.071,66.037,66.059,80710000.0
2009-07-28 09:07:00,66.053,66.091,66.053,66.085,58650000.0
2009-07-28 09:08:00,66.083,66.088,66.063,66.085,50980000.0
2009-07-28 09:09:00,66.086,66.087,66.056,66.076,66250000.0
2009-07-28 09:10:00,66.059,66.074,66.055,66.065,20480000.0
2009-07-28 09:11:00,66.044,66.045,66.018,66.036,125070000.0
2009-07-28 09:12:00,66.042,66.062,66.031,66.039,102370000.0
2009-07-28 09:13:00,66.056,66.065,66.031,66.035,109390000.0
2009-07-28 09:14:00,66.045,66.058,66.041,66.058,70680000.0
2009-07-28 09:15:00,66.067,66.067,66.026,66.035,26400000.0
2009-07-28 09:16:00,66.016,66.056,66.016,66.054,45350000.0
2009-07-28 09:17:00,66.049,66.057,66.031,66.054,94420000.0
2009-07-28 09:18:00,66.063,66.076,66.037,66.073,87540000.0
2009-07-28 09:19:00,66.051,66.088,66.042,66.084,73620000.0
2009-07-28 09:20:00,66.074,66.089,66.058,66.078,114530000.0
2009-07-28 09:21:00,66.082,66.084,66.047,66.047,102460000.0
2009-07-28 09:22:00,66.062,66.083,66.048,66.07,88530000.0
2009-07-28 09:23:00,66.052,66.073,66.044,66.044,89740000.0
2009-07-28 09:24:00,66.07,66.073,66.04,66.04,94230000.0
2009-07-28 09:25:00,66.065,66.065,66.04,66.05,49000000.0
2009-07-28 09:26:00,66.037,66.068,66.037,66.063,112780000.0
2009-07-28 09:27:00,66.078,66.08,66.048,66.074,89550000.0
2009-07-28 09:28:00,66.074,66.086,66.031,66.056,64510000.0
2009-07-28 09:29:00,66.063,66.076,66.049,66.052,97300000.0
2009-07-28 09:30:00,66.058,66.075,66.043,66.063,86570000.0
2009-07-28 09:31:00,66.057,66.068,66.043,66.058,102470000.0
2009-07-28 09:32:00,66.046,66.066,66.025,66.025,105800000.0
2009-07-28 09:33:00,66.041,66.052,66.024,66.024,87130000.0
2009-07-28 09:34:00,66.03,66.057,66.03,66.046,58530000.0
2009-07-28 09:35:00,66.048,66.058,66.03,66.043,56030000.0
2009-07-28 09:36:00,66.062,66.065,66.045,66.065,79130000.0
2009-07-28 09:37:00,66.064,66.074,66.051,66.066,77890000.0
2009-07-28 09:38:00,66.065,66.083,66.057,66.083,87450000.0
2009-07-28 09:39:00,66.093,66.093,66.074,66.09,48410000.0
2009-07-28 09:40:00,66.074,66.094,66.074,66.078,55310000.0
2009-07-28 09:41:00,66.074,66.103,66.074,66.096,97180000.0
2009-07-28 09:42:00,66.097,66.103,66.075,66.098,85670000.0
2009-07-28 09:43:00,66.086,66.098,66.074,66.078,70950000.0
2009-07-28 09:44:00,66.077,66.134,66.077,66.106,39550000.0
2009-07-28 09:45:00,66.132,66.145,66.115,66.138,45360000.0
2009-07-28 09:46:00,66.129,66.149,66.122,66.134,71000000.0
2009-07-28 09:47:00,66.144,66.152,66.109,66.131,137670000.0
2009-07-28 09:48:00,66.144,66.144,66.116,66.12,95730000.0
2009-07-28 09:49:00,66.11,66.131,66.1,66.108,121960000.0
2009-07-28 09:50:00,66.136,66.136,66.124,66.135,92180000.0
2009-07-28 09:51:00,66.142,66.142,66.107,66.132,86010000.0
2009-07-28 09:52:00,66.119,66.134,66.114,66.124,57840000.0
2009-07-28 09:53:00,66.135,66.135,66.109,66.123,96930000.0
2009-07-28 09:54:00,66.117,66.117,66.082,66.104,55100000.0
2009-07-28 09:55:00,66.105,66.132,66.105,66.132,69430000.0
2009-07-28 09:56:00,66.125,66.146,66.106,66.106,55640000.0
2009-07-28 09:57:00,66.111,66.154,66.111,66.125,88320000.0
2009-07-28 09:58:00,66.12,66.143,66.12,66.129,117610000.0
2009-07-28 09:59:00,66.12,66.153,66.12,66.153,136200000.0
2009-07-28 10:00:00,66.163,66.163,66.126,66.136,81940000.0
2009-07-28 10:01:00,66.12,66.14,66.101,66.106,91390000.0
2009-07-28 10:02:00,66.086,66.12,66.057,66.057,115770000.0
2009-07-28 10:03:00,66.072,66.072,66.049,66.062,105830000.0
2009-07-28 10:04:00,66.072,66.075,66.046,66.06,120680000.0
2009-07-28 10:05:00,66.053,66.082,66.053,66.082,59470000.0
2009-07-28 10:06:00,66.084,66.09,66.063,66.09,76450000.0
2009-07-28 10:07:00,66.058,66.087,66.056,66.065,55850000.0
2009-07-28 10:08:00,66.043,66.062,66.039,66.048,138740000.0
2009-07-28 10:09:00,66.065,66.069,66.043,66.054,177330000.0
2009-07-28 10:10:00,66.042,66.058,66.035,66.049,97730000.0
2009-07-28 10:11:00,66.034,66.05,66.025,66.047,79540000.0
2009-07-28 10:12:00,66.058,66.065,66.047,66.063,90910000.0
2009-07-28 10:13:00,66.06,66.072,66.051,66.069,94100000.0
2009-07-28 10:14:00,66.063,66.078,66.058,66.065,78320000.0
2009-07-28 10:15:00,66.072,66.077,66.044,66.077,126330000.0
2009-07-28 10:16:00,66.063,66.072,66.054,66.064,127050000.0
2009-07-28 10:17:00,66.08,66.08,66.048,66.048,105540000.0
2009-07-28 10:18:00,66.069,66.069,66.043,66.058,142640000.0
2009-07-28 10:19:00,66.031,66.072,66.031,66.06,106150000.0
2009-07-28 10:20:00,66.045,66.065,66.034,66.035,86690000.0
2009-07-28 10:21:00,66.058,66.058,66.023,66.047,53610000.0
2009-07-28 10:22:00,66.034,66.059,66.034,66.047,60610000.0
2009-07-28 10:23:00,66.061,66.061,66.035,66.045,109220000.0
2009-07-28 10:24:00,66.048,66.053,66.014,66.035,69610000.0
2009-07-28 10:25:00,66.011,66.04,65.999,66.036,116680000.0
2009-07-28 10:26:00,66.036,66.042,66.019,66.019,61720000.0
2009-07-28 10:27:00,66.042,66.042,66.016,66.034,93180000.0
2009-07-28 10:28:00,66.026,66.043,66.012,66.012,84270000.0
2009-07-28 10:29:00,66.029,66.041,66.006,66.036,103510000.0
2009-07-28 10:30:00,66.052,66.063,66.045,66.06,89920000.0
2009-07-28 10:31:00,66.05,66.05,66.008,66.023,78250000.0
2009-07-28 10:32:00,66.013,66.025,65.979,65.979,72990000.0
2009-07-28 10:33:00,66.005,66.008,65.971,65.99,103760000.0
2009-07-28 10:34:00,66.008,66.011,65.982,65.982,93260000.0
2009-07-28 10:35:00,65.984,65.991,65.942,65.942,92270000.0
2009-07-28 10:36:00,65.949,65.949,65.918,65.922,71220000.0
2009-07-28 10:37:00,65.944,65.947,65.906,65.911,13000000.0
2009-07-28 10:38:00,65.928,65.928,65.887,65.907,103200000.0
2009-07-28 10:39:00,65.914,65.924,65.902,65.915,78110000.0
2009-07-28 10:40:00,65.919,65.943,65.913,65.943,74920000.0
2009-07-28 10:41:00,65.946,65.946,65.915,65.943,90020000.0
2009-07-28 10:42:00,65.944,65.956,65.927,65.951,102860000.0
2009-07-28 10:43:00,65.951,65.952,65.935,65.952,46660000.0
2009-07-28 10:44:00,65.951,65.951,65.925,65.931,97940000.0
2009-07-28 10:45:00,65.944,65.953,65.928,65.943,67870000.0
2009-07-28 10:46:00,65.929,65.949,65.925,65.937,101500000.0
2009-07-28 10:47:00,65.93,65.947,65.926,65.931,96320000.0
2009-07-28 10:48:00,65.946,65.95,65.927,65.945,82700000.0
2009-07-28 10:49:00,65.939,65.97,65.933,65.962,61130000.0
2009-07-28 10:50:00,65.938,65.949,65.923,65.945,58920000.0
2009-07-28 10:51:00,65.931,65.937,65.912,65.93,119850000.0
2009-07-28 10:52:00,65.937,65.948,65.924,65.936,100700000.0
2009-07-28 10:53:00,65.93,65.94,65.919,65.935,114230000.0
2009-07-28 10:54:00,65.929,65.946,65.904,65.924,125020000.0
2009-07-28 10:55:00,65.922,65.958,65.919,65.951,130510000.0
2009-07-28 10:56:00,65.963,65.963,65.933,65.941,69360000.0
2009-07-28 10:57:00,65.957,65.957,65.908,65.932,111830000.0
2009-07-28 10:58:00,65.919,65.934,65.913,65.925,82150000.0
2009-07-28 10:59:00,65.916,65.921,65.902,65.921,60970000.0
2009-07-28 11:00:00,65.936,65.945,65.925,65.94,79870000.0
2009-07-28 11:01:00,65.924,65.946,65.924,65.946,96530000.0
2009-07-28 11:02:00,65.912,65.927,65.9,65.91,75130000.0
2009-07-28 11:03:00,65.913,65.913,65.884,65.889,87700000.0
2009-07-28 11:04:00,65.889,65.903,65.877,65.879,96900000.0
2009-07-28 11:05:00,65.894,65.894,65.864,65.872,58210000.0
2009-07-28 11:06:00,65.873,65.873,65.783,65.819,107170000.0
2009-07-28 11:07:00,65.82,65.831,65.806,65.808,73580000.0
2009-07-28 11:08:00,65.825,65.835,65.803,65.813,76400000.0
2009-07-28 11:09:00,65.824,65.824,65.795,65.809,106380000.0
2009-07-28 11:10:00,65.774,65.797,65.748,65.763,100580000.0
2009-07-28 11:11:00,65.759,65.768,65.709,65.72,82230000.0
2009-07-28 11:12:00,65.727,65.74,65.708,65.733,92610000.0
2009-07-28 11:13:00,65.738,65.758,65.734,65.756,48980000.0
2009-07-28 11:14:00,65.754,65.763,65.735,65.753,96040000.0
2009-07-28 11:15:00,65.755,65.759,65.738,65.753,68230000.0
2009-07-28 11:16:00,65.727,65.758,65.727,65.753,102910000.0
2009-07-28 11:17:00,65.751,65.765,65.742,65.765,100520000.0
2009-07-28 11:18:00,65.758,65.762,65.731,65.746,104470000.0
2009-07-28 11:19:00,65.749,65.772,65.747,65.767,44380000.0
2009-07-28 11:20:00,65.767,65.771,65.746,65.759,53750000.0
2009-07-28 11:21:00,65.772,65.772,65.728,65.74,105760000.0
2009-07-28 11:22:00,65.73,65.73,65.668,65.668,126500000.0
2009-07-28 11:23:00,65.669,65.68,65.654,65.661,89010000.0
2009-07-28 11:24:00,65.687,65.699,65.669,65.677,95990000.0
2009-07-28 11:25:00,65.692,65.708,65.675,65.675,93310000.0
2009-07-28 11:26:00,65.691,65.707,65.677,65.7,101280000.0
2009-07-28 11:27:00,65.711,65.711,65.687,65.7,107040000.0
2009-07-28 11:28:00,65.69,65.714,65.684,65.714,74590000.0
2009-07-28 11:29:00,65.715,65.722,65.695,65.708,54180000.0
2009-07-28 11:30:00,65.721,65.721,65.685,65.698,33680000.0
2009-07-28 11:31:00,65.68,65.719,65.68,65.685,45000000.0
2009-07-28 11:32:00,65.697,65.701,65.673,65.688,79530000.0
2009-07-28 11:33:00,65.696,65.696,65.662,65.662,81930000.0
2009-07-28 11:34:00,65.672,65.694,65.672,65.679,66010000.0
2009-07-28 11:35:00,65.695,65.703,65.677,65.703,76100000.0
2009-07-28 11:36:00,65.699,65.719,65.688,65.699,54980000.0
2009-07-28 11:37:00,65.709,65.733,65.704,65.733,85160000.0
2009-07-28 11:38:00,65.729,65.747,65.724,65.747,80100000.0
2009-07-28 11:39:00,65.748,65.759,65.733,65.753,68360000.0
2009-07-28 11:40:00,65.738,65.756,65.726,65.74,82000000.0
2009-07-28 11:41:00,65.731,65.752,65.724,65.739,65900000.0
2009-07-28 11:42:00,65.749,65.769,65.733,65.764,36810000.0
2009-07-28 11:43:00,65.747,65.77,65.743,65.749,72440000.0
2009-07-28 11:44:00,65.759,65.771,65.736,65.742,60570000.0
2009-07-28 11:45:00,65.753,65.753,65.725,65.729,85710000.0
2009-07-28 11:46:00,65.748,65.75,65.726,65.74,30740000.0
2009-07-28 11:47:00,65.744,65.752,65.726,65.744,98810000.0
2009-07-28 11:48:00,65.773,65.773,65.723,65.723,112460000.0
2009-07-28 11:49:00,65.727,65.735,65.721,65.729,94620000.0
2009-07-28 11:50:00,65.725,65.736,65.708,65.717,59290000.0
2009-07-28 11:51:00,65.724,65.73,65.705,65.724,97790000.0
2009-07-28 11:52:00,65.721,65.744,65.721,65.737,85630000.0
2009-07-28 11:53:00,65.731,65.747,65.719,65.744,76500000.0
2009-07-28 11:54:00,65.741,65.763,65.741,65.759,35180000.0
2009-07-28 11:55:00,65.747,65.765,65.745,65.745,46220000.0
2009-07-28 11:56:00,65.752,65.774,65.752,65.774,32110000.0
2009-07-28 11:57:00,65.774,65.786,65.768,65.785,20560000.0
2009-07-28 11:58:00,65.781,65.795,65.774,65.795,54550000.0
2009-07-28 11:59:00,65.789,65.823,65.779,65.823,49190000.0
2009-07-28 12:00:00,65.835,65.835,65.806,65.824,56180000.0
2009-07-28 12:01:00,65.812,65.817,65.775,65.799,109010000.0
2009-07-28 12:02:00,65.778,65.789,65.774,65.789,53490000.0
2009-07-28 12:03:00,65.787,65.789,65.767,65.771,42350000.0
2009-07-28 12:04:00,65.788,65.819,65.776,65.799,61050000.0
2009-07-28 12:05:00,65.792,65.792,65.754,65.772,54310000.0
2009-07-28 12:06:00,65.775,65.775,65.748,65.75,87230000.0
2009-07-28 12:07:00,65.756,65.756,65.743,65.748,72500000.0
2009-07-28 12:08:00,65.752,65.758,65.752,65.754,100650000.0
2009-07-28 12:09:00,65.764,65.764,65.742,65.756,146390000.0
2009-07-28 12:10:00,65.761,65.781,65.755,65.781,50410000.0
2009-07-28 12:11:00,65.779,65.788,65.774,65.777,45640000.0
2009-07-28 12:12:00,65.803,65.803,65.77,65.77,41440000.0
2009-07-28 12:13:00,65.776,65.8,65.775,65.781,34850000.0
2009-07-28 12:14:00,65.775,65.802,65.775,65.793,44880000.0
2009-07-28 12:15:00,65.81,65.81,65.758,65.777,15780000.0
2009-07-28 12:16:00,65.783,65.783,65.763,65.777,27150000.0
2009-07-28 12:17:00,65.771,65.793,65.771,65.789,78690000.0
2009-07-28 12:18:00,65.795,65.795,65.782,65.795,31050000.0
2009-07-28 12:19:00,65.79,65.813,65.785,65.813,58130000.0
2009-07-28 12:20:00,65.794,65.815,65.792,65.792,37380000.0
2009-07-28 12:21:00,65.815,65.815,65.776,65.789,55040000.0
2009-07-28 12:22:00,65.776,65.801,65.776,65.797,58670000.0
2009-07-28 12:23:00,65.797,65.798,65.791,65.792,85490000.0
2009-07-28 12:24:00,65.797,65.797,65.788,65.788,64140000.0
2009-07-28 12:25:00,65.786,65.8,65.782,65.786,45170000.0
2009-07-28 12:26:00,65.806,65.827,65.793,65.827,39460000.0
2009-07-28 12:27:00,65.83,65.83,65.809,65.824,16200000.0
2009-07-28 12:28:00,65.827,65.84,65.822,65.834,40030000.0
2009-07-28 12:29:00,65.848,65.861,65.834,65.853,94140000.0
2009-07-28 12:30:00,65.872,65.872,65.836,65.849,42960000.0
2009-07-28 12:31:00,65.846,65.851,65.834,65.848,40470000.0
2009-07-28 12:32:00,65.847,65.847,65.815,65.825,107270000.0
2009-07-28 12:33:00,65.834,65.834,65.806,65.828,82490000.0
2009-07-28 12:34:00,65.815,65.83,65.797,65.808,30480000.0
2009-07-28 12:35:00,65.833,65.833,65.796,65.796,32140000.0
2009-07-28 12:36:00,65.826,65.826,65.82,65.822,47830000.0
2009-07-28 12:37:00,65.819,65.819,65.791,65.791,98000000.0
2009-07-28 12:38:00,65.778,65.801,65.766,65.801,91490000.0
2009-07-28 12:39:00,65.803,65.803,65.776,65.788,66670000.0
2009-07-28 12:40:00,65.793,65.793,65.755,65.763,55780000.0
2009-07-28 12:41:00,65.782,65.783,65.758,65.758,57530000.0
2009-07-28 12:42:00,65.778,65.778,65.746,65.751,112910000.0
2009-07-28 12:43:00,65.741,65.757,65.733,65.733,63330000.0
2009-07-28 12:44:00,65.735,65.743,65.714,65.726,88770000.0
2009-07-28 12:45:00,65.75,65.759,65.742,65.749,80830000.0
2009-07-28 12:46:00,65.751,65.765,65.751,65.759,121880000.0
2009-07-28 12:47:00,65.759,65.773,65.754,65.768,99420000.0
2009-07-28 12:48:00,65.786,65.786,65.77,65.77,88490000.0
2009-07-28 12:49:00,65.773,65.773,65.75,65.765,85790000.0
2009-07-28 12:50:00,65.772,65.78,65.753,65.775,83930000.0
2009-07-28 12:51:00,65.769,65.782,65.762,65.777,100850000.0
2009-07-28 12:52:00,65.763,65.786,65.763,65.786,79470000.0
2009-07-28 12:53:00,65.785,65.805,65.785,65.805,60330000.0
2009-07-28 12:54:00,65.794,65.803,65.782,65.782,102530000.0
2009-07-28 12:55:00,65.801,65.801,65.779,65.782,66310000.0
2009-07-28 12:56:00,65.792,65.792,65.773,65.782,89240000.0
2009-07-28 12:57:00,65.786,65.786,65.765,65.771,75180000.0
2009-07-28 12:58:00,65.763,65.784,65.763,65.763,66840000.0
2009-07-28 12:59:00,65.773,65.793,65.773,65.786,82180000.0
2009-07-28 13:00:00,65.794,65.794,65.764,65.77,69400000.0
2009-07-28 13:01:00,65.754,65.772,65.754,65.766,89420000.0
2009-07-28 13:02:00,65.775,65.775,65.747,65.766,97120000.0
2009-07-28 13:03:00,65.771,65.779,65.744,65.773,132130000.0
2009-07-28 13:04:00,65.754,65.77,65.745,65.75,86550000.0
2009-07-28 13:05:00,65.759,65.759,65.732,65.75,72360000.0
2009-07-28 13:06:00,65.747,65.752,65.734,65.739,87430000.0
2009-07-28 13:07:00,65.748,65.764,65.746,65.764,91630000.0
2009-07-28 13:08:00,65.758,65.76,65.756,65.758,73820000.0
2009-07-28 13:09:00,65.745,65.745,65.731,65.737,24370000.0
2009-07-28 13:10:00,65.746,65.754,65.736,65.754,57880000.0
2009-07-28 13:11:00,65.754,65.774,65.754,65.767,52680000.0
2009-07-28 13:12:00,65.765,65.771,65.746,65.759,90390000.0
2009-07-28 13:13:00,65.743,65.762,65.743,65.755,95240000.0
2009-07-28 13:14:00,65.763,65.763,65.744,65.756,108270000.0
2009-07-28 13:15:00,65.761,65.768,65.735,65.761,43440000.0
2009-07-28 13:16:00,65.747,65.767,65.743,65.767,62900000.0
2009-07-28 13:17:00,65.758,65.77,65.739,65.765,77970000.0
2009-07-28 13:18:00,65.763,65.763,65.733,65.754,83320000.0
2009-07-28 13:19:00,65.752,65.752,65.732,65.748,32000000.0
2009-07-28 13:20:00,65.734,65.764,65.734,65.748,80360000.0
2009-07-28 13:21:00,65.747,65.752,65.724,65.738,48540000.0
2009-07-28 13:22:00,65.748,65.748,65.737,65.739,69310000.0
2009-07-28 13:23:00,65.728,65.734,65.721,65.729,74910000.0
2009-07-28 13:24:00,65.747,65.759,65.73,65.747,39050000.0
2009-07-28 13:25:00,65.757,65.764,65.736,65.764,62140000.0
2009-07-28 13:26:00,65.759,65.765,65.745,65.747,69390000.0
2009-07-28 13:27:00,65.765,65.765,65.757,65.764,41360000.0
2009-07-28 13:28:00,65.757,65.778,65.754,65.765,46410000.0
2009-07-28 13:29:00,65.763,65.807,65.763,65.789,89170000.0
2009-07-28 13:30:00,65.804,65.81,65.775,65.799,93410000.0
2009-07-28 13:31:00,65.802,65.813,65.793,65.803,150510000.0
2009-07-28 13:32:00,65.793,65.81,65.792,65.792,76610000.0
2009-07-28 13:33:00,65.809,65.813,65.794,65.799,68120000.0
2009-07-28 13:34:00,65.795,65.8,65.783,65.789,26970000.0
2009-07-28 13:35:00,65.789,65.802,65.786,65.792,44850000.0
2009-07-28 13:36:00,65.793,65.793,65.773,65.788,53230000.0
2009-07-28 13:37:00,65.783,65.783,65.765,65.773,136640000.0
2009-07-28 13:38:00,65.768,65.774,65.768,65.768,76850000.0
2009-07-28 13:39:00,65.792,65.792,65.76,65.76,32000000.0
2009-07-28 13:40:00,65.781,65.781,65.757,65.762,41490000.0
2009-07-28 13:41:00,65.735,65.758,65.734,65.758,13530000.0
2009-07-28 13:42:00,65.752,65.752,65.709,65.724,70120000.0
2009-07-28 13:43:00,65.698,65.72,65.687,65.698,58050000.0
2009-07-28 13:44:00,65.699,65.721,65.684,65.699,100660000.0
2009-07-28 13:45:00,65.707,65.71,65.684,65.7,132590000.0
2009-07-28 13:46:00,65.703,65.703,65.687,65.697,57060000.0
2009-07-28 13:47:00,65.695,65.704,65.682,65.704,123810000.0
2009-07-28 13:48:00,65.696,65.696,65.674,65.686,106650000.0
2009-07-28 13:49:00,65.678,65.678,65.634,65.648,93350000.0
2009-07-28 13:50:00,65.631,65.65,65.615,65.621,59820000.0
2009-07-28 13:51:00,65.621,65.621,65.515,65.524,46400000.0
2009-07-28 13:52:00,65.498,65.553,65.493,65.545,27880000.0
2009-07-28 13:53:00,65.56,65.585,65.55,65.585,51160000.0
2009-07-28 13:54:00,65.584,65.598,65.567,65.588,26590000.0
2009-07-28 13:55:00,65.603,65.605,65.577,65.605,34850000.0
2009-07-28 13:56:00,65.592,65.596,65.538,65.568,47620000.0
2009-07-28 13:57:00,65.563,65.596,65.547,65.592,74680000.0
2009-07-28 13:58:00,65.571,65.616,65.571,65.607,100580000.0
2009-07-28 13:59:00,65.599,65.612,65.584,65.612,71360000.0
2009-07-28 14:00:00,65.622,65.628,65.596,65.623,84870000.0
2009-07-28 14:01:00,65.602,65.64,65.602,65.627,99030000.0
2009-07-28 14:02:00,65.62,65.637,65.604,65.613,119410000.0
2009-07-28 14:03:00,65.633,65.633,65.608,65.632,146300000.0
2009-07-28 14:04:00,65.627,65.66,65.62,65.66,117250000.0
2009-07-28 14:05:00,65.654,65.66,65.632,65.648,113240000.0
2009-07-28 14:06:00,65.644,65.644,65.615,65.631,57790000.0
2009-07-28 14:07:00,65.615,65.651,65.615,65.645,91010000.0
2009-07-28 14:08:00,65.639,65.647,65.615,65.633,77950000.0
2009-07-28 14:09:00,65.628,65.643,65.613,65.619,80800000.0
2009-07-28 14:10:00,65.637,65.637,65.629,65.636,71870000.0
2009-07-28 14:11:00,65.618,65.624,65.609,65.617,52920000.0
2009-07-28 14:12:00,65.634,65.634,65.602,65.617,61720000.0
2009-07-28 14:13:00,65.608,65.631,65.603,65.608,52460000.0
2009-07-28 14:14:00,65.616,65.632,65.588,65.601,124310000.0
2009-07-28 14:15:00,65.589,65.615,65.587,65.604,101860000.0
2009-07-28 14:16:00,65.585,65.649,65.585,65.644,98320000.0
2009-07-28 14:17:00,65.644,65.652,65.605,65.612,80270000.0
2009-07-28 14:18:00,65.619,65.642,65.602,65.642,73520000.0
2009-07-28 14:19:00,65.6,65.634,65.6,65.608,66060000.0
2009-07-28 14:20:00,65.603,65.637,65.603,65.623,55900000.0
2009-07-28 14:21:00,65.626,65.631,65.604,65.618,68150000.0
2009-07-28 14:22:00,65.614,65.622,65.607,65.622,12590000.0
2009-07-28 14:23:00,65.626,65.626,65.6,65.622,39340000.0
2009-07-28 14:24:00,65.616,65.623,65.61,65.623,44790000.0
2009-07-28 14:25:00,65.605,65.649,65.605,65.624,91220000.0
2009-07-28 14:26:00,65.613,65.643,65.613,65.623,96950000.0
2009-07-28 14:27:00,65.636,65.636,65.602,65.615,143060000.0
2009-07-28 14:28:00,65.601,65.622,65.601,65.611,78750000.0
2009-07-28 14:29:00,65.593,65.621,65.593,65.608,70420000.0
2009-07-28 14:30:00,65.622,65.622,65.587,65.601,27890000.0
2009-07-28 14:31:00,65.592,65.613,65.586,65.609,42660000.0
2009-07-28 14:32:00,65.584,65.611,65.577,65.591,52810000.0
2009-07-28 14:33:00,65.595,65.598,65.566,65.586,122390000.0
2009-07-28 14:34:00,65.587,65.6,65.576,65.596,76410000.0
2009-07-28 14:35:00,65.577,65.602,65.573,65.58,39700000.0
2009-07-28 14:36:00,65.604,65.604,65.572,65.589,42140000.0
2009-07-28 14:37:00,65.582,65.582,65.552,65.574,14160000.0
2009-07-28 14:38:00,65.553,65.577,65.553,65.577,60600000.0
2009-07-28 14:39:00,65.581,65.581,65.547,65.567,57980000.0
2009-07-28 14:40:00,65.577,65.581,65.546,65.552,101890000.0
2009-07-28 14:41:00,65.563,65.591,65.563,65.581,128350000.0
2009-07-28 14:42:00,65.585,65.603,65.572,65.597,59650000.0
2009-07-28 14:43:00,65.58,65.602,65.58,65.585,118100000.0
2009-07-28 14:44:00,65.575,65.604,65.575,65.588,102190000.0
2009-07-28 14:45:00,65.584,65.611,65.584,65.605,86560000.0
2009-07-28 14:46:00,65.602,65.639,65.602,65.635,61200000.0
2009-07-28 14:47:00,65.615,65.663,65.615,65.637,40990000.0
2009-07-28 14:48:00,65.666,65.666,65.635,65.65,25710000.0
2009-07-28 14:49:00,65.643,65.643,65.607,65.619,56670000.0
2009-07-28 14:50:00,65.632,65.661,65.625,65.661,25070000.0
2009-07-28 14:51:00,65.666,65.682,65.647,65.662,38380000.0
2009-07-28 14:52:00,65.655,65.67,65.646,65.663,49110000.0
2009-07-28 14:53:00,65.672,65.696,65.655,65.659,66090000.0
2009-07-28 14:54:00,65.685,65.698,65.669,65.695,103720000.0
2009-07-28 14:55:00,65.692,65.702,65.679,65.679,62560000.0
2009-07-28 14:56:00,65.69,65.718,65.69,65.693,75480000.0
2009-07-28 14:57:00,65.72,65.72,65.681,65.692,101040000.0
2009-07-28 14:58:00,65.693,65.704,65.675,65.704,130260000.0
2009-07-28 14:59:00,65.686,65.697,65.673,65.673,148780000.0
2009-07-28 15:00:00,65.697,65.741,65.681,65.713,125750000.0
2009-07-28 15:01:00,65.706,65.71,65.68,65.689,109330000.0
2009-07-28 15:02:00,65.696,65.697,65.674,65.696,57180000.0
2009-07-28 15:03:00,65.708,65.71,65.683,65.698,93800000.0
2009-07-28 15:04:00,65.713,65.713,65.68,65.699,76570000.0
2009-07-28 15:05:00,65.68,65.691,65.657,65.663,74290000.0
2009-07-28 15:06:00,65.666,65.677,65.63,65.658,65760000.0
2009-07-28 15:07:00,65.66,65.66,65.62,65.642,50230000.0
2009-07-28 15:08:00,65.635,65.671,65.635,65.657,64780000.0
2009-07-28 15:09:00,65.664,65.673,65.646,65.657,48750000.0
2009-07-28 15:10:00,65.661,65.683,65.652,65.675,124030000.0
2009-07-28 15:11:00,65.645,65.672,65.636,65.672,88210000.0
2009-07-28 15:12:00,65.685,65.685,65.647,65.663,101680000.0
2009-07-28 15:13:00,65.675,65.678,65.654,65.678,82860000.0
2009-07-28 15:14:00,65.674,65.674,65.655,65.655,70170000.0
2009-07-28 15:15:00,65.676,65.679,65.656,65.659,65490000.0
2009-07-28 15:16:00,65.673,65.673,65.646,65.657,54280000.0
2009-07-28 15:17:00,65.642,65.699,65.642,65.684,73390000.0
2009-07-28 15:18:00,65.711,65.719,65.699,65.701,12780000.0
2009-07-28 15:19:00,65.726,65.738,65.718,65.737,17170000.0
2009-07-28 15:20:00,65.726,65.749,65.726,65.749,6570000.0
2009-07-28 15:21:00,65.73,65.733,65.709,65.73,11090000.0
2009-07-28 15:22:00,65.73,65.73,65.695,65.698,10150000.0
2009-07-28 15:23:00,65.699,65.705,65.689,65.698,20080000.0
2009-07-28 15:24:00,65.701,65.711,65.69,65.706,13420000.0
2009-07-28 15:25:00,65.702,65.703,65.684,65.703,12400000.0
2009-07-28 15:26:00,65.689,65.693,65.668,65.692,14350000.0
2009-07-28 15:27:00,65.682,65.682,65.654,65.663,13790000.0
2009-07-28 15:28:00,65.658,65.658,65.626,65.644,13560000.0
2009-07-28 15:29:00,65.661,65.661,65.645,65.649,12400000.0
2009-07-28 15:30:00,65.665,65.682,65.665,65.673,13420000.0
2009-07-28 15:31:00,65.696,65.702,65.665,65.677,15080000.0
2009-07-28 15:32:00,65.708,65.715,65.685,65.692,15480000.0
2009-07-28 15:33:00,65.702,65.702,65.667,65.667,66590000.0
2009-07-28 15:34:00,65.672,65.699,65.672,65.68,118050000.0
2009-07-28 15:35:00,65.684,65.699,65.66,65.682,128510000.0
2009-07-28 15:36:00,65.693,65.705,65.675,65.691,103860000.0
2009-07-28 15:37:00,65.703,65.725,65.674,65.711,109460000.0
2009-07-28 15:38:00,65.711,65.735,65.711,65.716,60970000.0
2009-07-28 15:39:00,65.727,65.738,65.715,65.732,17240000.0
2009-07-28 15:40:00,65.727,65.746,65.726,65.738,19040000.0
2009-07-28 15:41:00,65.712,65.748,65.701,65.748,97910000.0
2009-07-28 15:42:00,65.761,65.763,65.726,65.731,11470000.0
2009-07-28 15:43:00,65.726,65.746,65.723,65.738,14700000.0
2009-07-28 15:44:00,65.724,65.748,65.719,65.742,14650000.0
2009-07-28 15:45:00,65.757,65.762,65.743,65.748,17180000.0
2009-07-28 15:46:00,65.745,65.747,65.721,65.735,83320000.0
2009-07-28 15:47:00,65.716,65.739,65.714,65.722,89840000.0
2009-07-28 15:48:00,65.744,65.759,65.721,65.734,104270000.0
2009-07-28 15:49:00,65.731,65.76,65.722,65.76,10330000.0
2009-07-28 15:50:00,65.749,65.751,65.73,65.745,112030000.0
2009-07-28 15:51:00,65.769,65.769,65.749,65.765,11310000.0
2009-07-28 15:52:00,65.763,65.79,65.759,65.79,14470000.0
2009-07-28 15:53:00,65.777,65.785,65.767,65.783,16350000.0
2009-07-28 15:54:00,65.787,65.802,65.767,65.777,94840000.0
2009-07-28 15:55:00,65.774,65.817,65.774,65.787,96910000.0
2009-07-28 15:56:00,65.801,65.807,65.786,65.788,19580000.0
2009-07-28 15:57:00,65.817,65.822,65.788,65.807,80430000.0
2009-07-28 15:58:00,65.805,65.805,65.775,65.793,61670000.0
2009-07-28 15:59:00,65.8,65.8,65.763,65.79,59570000.0
2009-07-28 16:00:00,65.778,65.778,65.695,65.72,73640000.0
2009-07-28 16:01:00,65.7,65.721,65.684,65.721,17870000.0
2009-07-28 16:02:00,65.718,65.742,65.707,65.733,79140000.0
2009-07-28 16:03:00,65.745,65.745,65.706,65.721,55210000.0
2009-07-28 16:04:00,65.712,65.735,65.693,65.712,55530000.0
2009-07-28 16:05:00,65.718,65.732,65.695,65.695,103720000.0
2009-07-28 16:06:00,65.71,65.715,65.638,65.644,84500000.0
2009-07-28 16:07:00,65.656,65.668,65.643,65.65,14840000.0
2009-07-28 16:08:00,65.663,65.691,65.655,65.674,48180000.0
2009-07-28 16:09:00,65.696,65.7,65.662,65.7,46460000.0
2009-07-28 16:10:00,65.716,65.719,65.698,65.713,76750000.0
2009-07-28 16:11:00,65.732,65.732,65.67,65.692,119770000.0
2009-07-28 16:12:00,65.702,65.702,65.66,65.68,105220000.0
2009-07-28 16:13:00,65.664,65.678,65.623,65.623,122530000.0
2009-07-28 16:14:00,65.641,65.641,65.587,65.615,93500000.0
2009-07-28 16:15:00,65.612,65.612,65.565,65.59,99520000.0
2009-07-28 16:16:00,65.584,65.59,65.562,65.584,50610000.0
2009-07-28 16:17:00,65.573,65.577,65.556,65.569,87250000.0
2009-07-28 16:18:00,65.566,65.58,65.541,65.557,55090000.0
2009-07-28 16:19:00,65.578,65.594,65.556,65.593,64400000.0
2009-07-28 16:20:00,65.562,65.571,65.552,65.553,12250000.0
2009-07-28 16:21:00,65.549,65.549,65.509,65.516,11680000.0
2009-07-28 16:22:00,65.501,65.548,65.501,65.543,119530000.0
2009-07-28 16:23:00,65.539,65.566,65.526,65.532,131440000.0
2009-07-28 16:24:00,65.552,65.557,65.519,65.546,78540000.0
2009-07-28 16:25:00,65.553,65.559,65.533,65.536,82240000.0
2009-07-28 16:26:00,65.546,65.571,65.546,65.571,113500000.0
2009-07-28 16:27:00,65.581,65.582,65.553,65.573,23140000.0
2009-07-28 16:28:00,65.565,65.588,65.565,65.587,110150000.0
2009-07-28 16:29:00,65.591,65.62,65.584,65.59,64700000.0
2009-07-28 16:30:00,65.6,65.6,65.547,65.566,71680000.0
2009-07-28 16:31:00,65.555,65.569,65.543,65.551,56220000.0
2009-07-28 16:32:00,65.536,65.569,65.532,65.569,7520000.0
2009-07-28 16:33:00,65.581,65.587,65.56,65.578,171330000.0
2009-07-28 16:34:00,65.568,65.582,65.552,65.566,101410000.0
2009-07-28 16:35:00,65.555,65.564,65.542,65.564,77630000.0
2009-07-28 16:36:00,65.564,65.57,65.549,65.563,93240000.0
2009-07-28 16:37:00,65.545,65.56,65.533,65.551,74430000.0
2009-07-28 16:38:00,65.549,65.577,65.54,65.556,88780000.0
2009-07-28 16:39:00,65.597,65.602,65.583,65.593,11830000.0
2009-07-28 16:40:00,65.568,65.596,65.565,65.565,137090000.0
2009-07-28 16:41:00,65.581,65.588,65.577,65.584,11270000.0
2009-07-28 16:42:00,65.594,65.597,65.574,65.574,137120000.0
2009-07-28 16:43:00,65.582,65.595,65.562,65.562,96920000.0
2009-07-28 16:44:00,65.59,65.602,65.581,65.591,84510000.0
2009-07-28 16:45:00,65.611,65.622,65.602,65.62,14390000.0
2009-07-28 16:46:00,65.601,65.639,65.601,65.616,63420000.0
2009-07-28 16:47:00,65.611,65.651,65.602,65.651,107780000.0
2009-07-28 16:48:00,65.666,65.666,65.645,65.662,67270000.0
2009-07-28 16:49:00,65.659,65.664,65.633,65.649,113700000.0
2009-07-28 16:50:00,65.653,65.653,65.618,65.618,14460000.0
2009-07-28 16:51:00,65.633,65.638,65.608,65.616,97690000.0
2009-07-28 16:52:00,65.613,65.613,65.584,65.589,10150000.0
2009-07-28 16:53:00,65.587,65.587,65.56,65.576,10710000.0
2009-07-28 16:54:00,65.596,65.596,65.565,65.589,96840000.0
2009-07-28 16:55:00,65.569,65.587,65.562,65.574,71780000.0
2009-07-28 16:56:00,65.566,65.58,65.554,65.58,81130000.0
2009-07-28 16:57:00,65.593,65.618,65.564,65.597,102570000.0
2009-07-28 16:58:00,65.617,65.619,65.592,65.614,84240000.0
2009-07-28 16:59:00,65.592,65.616,65.569,65.599,97110000.0
2009-07-28 17:00:00,65.593,65.593,65.563,65.577,68630000.0
2009-07-28 17:01:00,65.564,65.574,65.558,65.559,13720000.0
2009-07-28 17:02:00,65.546,65.589,65.546,65.589,100490000.0
2009-07-28 17:03:00,65.588,65.602,65.572,65.588,72420000.0
2009-07-28 17:04:00,65.573,65.605,65.573,65.599,70260000.0
2009-07-28 17:05:00,65.589,65.597,65.565,65.587,94660000.0
2009-07-28 17:06:00,65.596,65.6,65.577,65.6,109520000.0
2009-07-28 17:07:00,65.592,65.592,65.565,65.591,52260000.0
2009-07-28 17:08:00,65.59,65.592,65.55,65.55,10000000.0
2009-07-28 17:09:00,65.537,65.556,65.525,65.528,77490000.0
2009-07-28 17:10:00,65.537,65.547,65.509,65.528,98140000.0
2009-07-28 17:11:00,65.514,65.565,65.506,65.55,94450000.0
2009-07-28 17:12:00,65.557,65.563,65.534,65.549,74050000.0
2009-07-28 17:13:00,65.586,65.592,65.563,65.57,18980000.0
2009-07-28 17:14:00,65.554,65.567,65.525,65.525,68700000.0
2009-07-28 17:15:00,65.532,65.549,65.505,65.549,113680000.0
2009-07-28 17:16:00,65.55,65.567,65.531,65.544,99670000.0
2009-07-28 17:17:00,65.554,65.559,65.505,65.505,108110000.0
2009-07-28 17:18:00,65.514,65.549,65.502,65.549,117750000.0
2009-07-28 17:19:00,65.529,65.56,65.529,65.559,8270000.0
2009-07-28 17:20:00,65.535,65.535,65.426,65.428,13970000.0
2009-07-28 17:21:00,65.458,65.496,65.442,65.484,110200000.0
2009-07-28 17:22:00,65.47,65.473,65.452,65.464,13340000.0
2009-07-28 17:23:00,65.472,65.472,65.427,65.43,65500000.0
2009-07-28 17:24:00,65.46,65.46,65.344,65.37,82650000.0
2009-07-28 17:25:00,65.351,65.37,65.327,65.34,103460000.0
2009-07-28 17:26:00,65.31,65.342,65.303,65.337,75190000.0
2009-07-28 17:27:00,65.348,65.363,65.322,65.363,86900000.0
2009-07-28 17:28:00,65.354,65.357,65.319,65.355,81690000.0
2009-07-28 17:29:00,65.364,65.364,65.323,65.323,57940000.0
2009-07-28 17:30:00,65.339,65.339,65.297,65.297,107820000.0
2009-07-28 17:31:00,65.302,65.302,65.246,65.268,64900000.0
2009-07-28 17:32:00,65.263,65.263,65.205,65.228,79170000.0
2009-07-28 17:33:00,65.253,65.259,65.23,65.237,103830000.0
2009-07-28 17:34:00,65.235,65.256,65.218,65.237,95970000.0
2009-07-28 17:35:00,65.237,65.237,65.211,65.212,10520000.0
2009-07-28 17:36:00,65.205,65.21,65.185,65.206,83050000.0
2009-07-28 17:37:00,65.195,65.199,65.174,65.181,60430000.0
2009-07-28 17:38:00,65.181,65.243,65.181,65.243,18040000.0
2009-07-28 17:39:00,65.267,65.275,65.236,65.269,68610000.0
2009-07-28 17:40:00,65.251,65.277,65.251,65.266,99880000.0
2009-07-28 17:41:00,65.271,65.297,65.271,65.297,15660000.0
2009-07-28 17:42:00,65.295,65.295,65.256,65.259,98510000.0
2009-07-28 17:43:00,65.27,65.303,65.251,65.303,54050000.0
2009-07-28 17:44:00,65.299,65.299,65.279,65.287,9640000.0
2009-07-28 17:45:00,65.309,65.313,65.279,65.297,11080000.0
2009-07-28 17:46:00,65.307,65.319,65.306,65.319,11680000.0
2009-07-28 17:47:00,65.328,65.344,65.318,65.322,89460000.0
2009-07-28 17:48:00,65.342,65.342,65.307,65.32,101010000.0
2009-07-28 17:49:00,65.331,65.331,65.3,65.306,10930000.0
2009-07-28 17:50:00,65.297,65.303,65.278,65.292,104580000.0
2009-07-28 17:51:00,65.295,65.295,65.271,65.276,8880000.0
2009-07-28 17:52:00,65.27,65.3,65.27,65.3,8270000.0
2009-07-28 17:53:00,65.291,65.297,65.284,65.284,9940000.0
2009-07-28 17:54:00,65.302,65.302,65.275,65.275,5640000.0
2009-07-28 17:55:00,65.287,65.289,65.258,65.278,55530000.0
2009-07-28 17:56:00,65.269,65.281,65.258,65.273,79390000.0
2009-07-28 17:57:00,65.278,65.304,65.258,65.285,74940000.0
2009-07-28 17:58:00,65.301,65.324,65.3,65.313,15410000.0
2009-07-28 17:59:00,65.303,65.303,65.278,65.278,10560000.0
2009-07-28 18:00:00,65.292,65.292,65.256,65.269,65080000.0
2009-07-28 18:01:00,65.259,65.259,65.232,65.238,13160000.0
2009-07-28 18:02:00,65.221,65.228,65.214,65.228,17460000.0
2009-07-28 18:03:00,65.233,65.233,65.202,65.224,62010000.0
2009-07-28 18:04:00,65.215,65.226,65.202,65.226,87090000.0
2009-07-28 18:05:00,65.236,65.236,65.206,65.223,68170000.0
2009-07-28 18:06:00,65.232,65.232,65.205,65.224,38520000.0
2009-07-28 18:07:00,65.227,65.248,65.217,65.248,66970000.0
2009-07-28 18:08:00,65.264,65.272,65.252,65.263,12030000.0
2009-07-28 18:09:00,65.283,65.283,65.265,65.283,92400000.0
2009-07-28 18:10:00,65.276,65.294,65.262,65.294,35780000.0
2009-07-28 18:11:00,65.285,65.299,65.285,65.288,11820000.0
2009-07-28 18:12:00,65.316,65.316,65.287,65.297,108300000.0
2009-07-28 18:13:00,65.286,65.303,65.282,65.303,94570000.0
2009-07-28 18:14:00,65.3,65.324,65.292,65.324,59580000.0
2009-07-28 18:15:00,65.328,65.366,65.321,65.344,106830000.0
2009-07-28 18:16:00,65.339,65.35,65.33,65.346,86170000.0
2009-07-28 18:17:00,65.345,65.345,65.314,65.338,72610000.0
2009-07-28 18:18:00,65.315,65.329,65.315,65.329,9210000.0
2009-07-28 18:19:00,65.307,65.319,65.288,65.307,41430000.0
2009-07-28 18:20:00,65.293,65.293,65.261,65.261,28040000.0
2009-07-28 18:21:00,65.282,65.305,65.273,65.283,14100000.0
2009-07-28 18:22:00,65.283,65.283,65.247,65.254,9950000.0
2009-07-28 18:23:00,65.233,65.253,65.233,65.249,44780000.0
2009-07-28 18:24:00,65.255,65.255,65.248,65.248,60110000.0
2009-07-28 18:25:00,65.25,65.261,65.243,65.257,95630000.0
2009-07-28 18:26:00,65.253,65.266,65.233,65.266,43990000.0
2009-07-28 18:27:00,65.256,65.256,65.244,65.254,41390000.0
2009-07-28 18:28:00,65.25,65.256,65.244,65.256,59440000.0
2009-07-28 18:29:00,65.255,65.255,65.232,65.241,54180000.0
2009-07-28 18:30:00,65.253,65.253,65.226,65.237,86330000.0
2009-07-28 18:31:00,65.237,65.242,65.223,65.239,78960000.0
2009-07-28 18:32:00,65.236,65.236,65.229,65.229,2300000.0
2009-07-28 18:33:00,65.249,65.251,65.221,65.223,18270000.0
2009-07-28 18:34:00,65.237,65.265,65.219,65.237,45300000.0
2009-07-28 18:35:00,65.251,65.261,65.226,65.261,43990000.0
2009-07-28 18:36:00,65.278,65.281,65.254,65.266,37800000.0
2009-07-28 18:37:00,65.263,65.27,65.251,65.251,36070000.0
2009-07-28 18:38:00,65.274,65.274,65.251,65.251,43650000.0
2009-07-28 18:39:00,65.271,65.276,65.26,65.276,18350000.0
2009-07-28 18:40:00,65.276,65.276,65.256,65.273,31650000.0
2009-07-28 18:41:00,65.277,65.291,65.267,65.287,73560000.0
2009-07-28 18:42:00,65.293,65.293,65.26,65.279,34950000.0
2009-07-28 18:43:00,65.268,65.271,65.258,65.268,61760000.0
2009-07-28 18:44:00,65.259,65.259,65.238,65.246,8310000.0
2009-07-28 18:45:00,65.269,65.271,65.249,65.263,23180000.0
2009-07-28 18:46:00,65.271,65.289,65.238,65.27,60860000.0
2009-07-28 18:47:00,65.268,65.282,65.253,65.276,75200000.0
2009-07-28 18:48:00,65.284,65.284,65.25,65.264,65860000.0
2009-07-28 18:49:00,65.258,65.273,65.251,65.264,40350000.0
2009-07-28 18:50:00,65.27,65.27,65.245,65.255,44270000.0
2009-07-28 18:51:00,65.262,65.262,65.221,65.221,20090000.0
2009-07-28 18:52:00,65.227,65.233,65.216,65.229,20140000.0
2009-07-28 18:53:00,65.223,65.223,65.196,65.21,101090000.0
2009-07-28 18:54:00,65.215,65.215,65.198,65.215,34640000.0
2009-07-28 18:55:00,65.193,65.207,65.188,65.194,16310000.0
2009-07-28 18:56:00,65.195,65.197,65.183,65.184,12670000.0
2009-07-28 18:57:00,65.204,65.204,65.175,65.175,90370000.0
2009-07-28 18:58:00,65.18,65.205,65.174,65.205,25420000.0
2009-07-28 18:59:00,65.195,65.239,65.195,65.239,13760000.0
2009-07-28 19:00:00,65.238,65.254,65.226,65.254,48770000.0
2009-07-28 19:01:00,65.255,65.276,65.242,65.254,97510000.0
2009-07-28 19:02:00,65.279,65.347,65.279,65.332,89650000.0
2009-07-28 19:03:00,65.328,65.338,65.289,65.302,68010000.0
2009-07-28 19:04:00,65.307,65.321,65.283,65.292,54810000.0
2009-07-28 19:05:00,65.302,65.306,65.292,65.306,18100000.0
2009-07-28 19:06:00,65.293,65.298,65.272,65.292,113470000.0
2009-07-28 19:07:00,65.292,65.292,65.273,65.287,65000000.0
2009-07-28 19:08:00,65.276,65.282,65.256,65.277,76340000.0
2009-07-28 19:09:00,65.281,65.293,65.257,65.293,77280000.0
2009-07-28 19:10:00,65.289,65.313,65.287,65.306,131990000.0
2009-07-28 19:11:00,65.295,65.331,65.295,65.326,93680000.0
2009-07-28 19:12:00,65.344,65.352,65.328,65.352,79200000.0
2009-07-28 19:13:00,65.363,65.363,65.342,65.362,97230000.0
2009-07-28 19:14:00,65.368,65.394,65.343,65.389,72120000.0
2009-07-28 19:15:00,65.391,65.397,65.376,65.397,7150000.0
2009-07-28 19:16:00,65.397,65.409,65.385,65.385,15820000.0
2009-07-28 19:17:00,65.4,65.4,65.364,65.364,7880000.0
2009-07-28 19:18:00,65.393,65.393,65.373,65.376,96530000.0
2009-07-28 19:19:00,65.389,65.404,65.383,65.404,78040000.0
2009-07-28 19:20:00,65.396,65.398,65.392,65.398,76140000.0
2009-07-28 19:21:00,65.401,65.401,65.359,65.374,67910000.0
2009-07-28 19:22:00,65.365,65.394,65.365,65.394,7710000.0
2009-07-28 19:23:00,65.402,65.402,65.366,65.397,78610000.0
2009-07-28 19:24:00,65.407,65.407,65.383,65.403,66800000.0
2009-07-28 19:25:00,65.393,65.408,65.388,65.4,100290000.0
2009-07-28 19:26:00,65.41,65.42,65.396,65.416,98810000.0
2009-07-28 19:27:00,65.412,65.412,65.393,65.406,120790000.0
2009-07-28 19:28:00,65.392,65.397,65.377,65.377,18310000.0
2009-07-28 19:29:00,65.384,65.384,65.361,65.369,69970000.0
2009-07-28 19:30:00,65.396,65.397,65.39,65.39,87340000.0
2009-07-28 19:31:00,65.378,65.384,65.365,65.369,91620000.0
2009-07-28 19:32:00,65.356,65.385,65.356,65.385,76620000.0
2009-07-28 19:33:00,65.39,65.39,65.375,65.379,11840000.0
2009-07-28 19:34:00,65.386,65.393,65.375,65.387,57420000.0
2009-07-28 19:35:00,65.379,65.393,65.374,65.379,64600000.0
2009-07-28 19:36:00,65.411,65.414,65.394,65.407,90490000.0
2009-07-28 19:37:00,65.397,65.44,65.397,65.44,94740000.0
2009-07-28 19:38:00,65.434,65.434,65.403,65.423,106240000.0
2009-07-28 19:39:00,65.427,65.427,65.41,65.416,8640000.0
2009-07-28 19:40:00,65.422,65.422,65.402,65.413,13900000.0
2009-07-28 19:41:00,65.409,65.423,65.397,65.423,84070000.0
2009-07-28 19:42:00,65.431,65.431,65.396,65.396,82660000.0
2009-07-28 19:43:00,65.407,65.413,65.385,65.392,28270000.0
2009-07-28 19:44:00,65.395,65.395,65.374,65.395,86610000.0
2009-07-28 19:45:00,65.404,65.404,65.372,65.397,48840000.0
2009-07-28 19:46:00,65.376,65.418,65.376,65.4,14100000.0
2009-07-28 19:47:00,65.415,65.424,65.401,65.408,71380000.0
2009-07-28 19:48:00,65.43,65.441,65.42,65.42,30110000.0
2009-07-28 19:49:00,65.43,65.43,65.416,65.423,7940000.0
2009-07-28 19:50:00,65.444,65.444,65.415,65.425,68820000.0
2009-07-28 19:51:00,65.43,65.43,65.412,65.424,45570000.0
2009-07-28 19:52:00,65.437,65.443,65.437,65.443,46170000.0
2009-07-28 19:53:00,65.438,65.448,65.434,65.448,91890000.0
2009-07-28 19:54:00,65.442,65.505,65.442,65.505,13220000.0
2009-07-28 19:55:00,65.493,65.529,65.493,65.525,154050000.0
2009-07-28 19:56:00,65.525,65.529,65.508,65.519,82740000.0
2009-07-28 19:57:00,65.521,65.521,65.508,65.515,7930000.0
2009-07-28 19:58:00,65.51,65.525,65.51,65.519,34210000.0
2009-07-28 19:59:00,65.5,65.524,65.496,65.524,35390000.0
2009-07-28 20:00:00,65.53,65.54,65.513,65.513,62270000.0
2009-07-28 20:01:00,65.517,65.524,65.505,65.508,130860000.0
2009-07-28 20:02:00,65.506,65.511,65.492,65.496,70540000.0
2009-07-28 20:03:00,65.513,65.513,65.484,65.5,30070000.0
2009-07-28 20:04:00,65.484,65.495,65.481,65.481,39720000.0
2009-07-28 20:05:00,65.486,65.494,65.481,65.494,18960000.0
2009-07-28 20:06:00,65.511,65.511,65.479,65.483,65960000.0
2009-07-28 20:07:00,65.458,65.474,65.445,65.466,54800000.0
2009-07-28 20:08:00,65.48,65.503,65.48,65.503,105120000.0
2009-07-28 20:09:00,65.525,65.525,65.513,65.524,14890000.0
2009-07-28 20:10:00,65.542,65.555,65.533,65.555,59930000.0
2009-07-28 20:11:00,65.556,65.56,65.536,65.548,111670000.0
2009-07-28 20:12:00,65.564,65.564,65.533,65.533,108630000.0
2009-07-28 20:13:00,65.537,65.542,65.524,65.528,90110000.0
2009-07-28 20:14:00,65.529,65.55,65.529,65.541,14840000.0
2009-07-28 20:15:00,65.553,65.553,65.522,65.531,41510000.0
2009-07-28 20:16:00,65.527,65.534,65.521,65.527,30760000.0
2009-07-28 20:17:00,65.528,65.542,65.523,65.542,50420000.0
2009-07-28 20:18:00,65.555,65.555,65.53,65.53,12820000.0
2009-07-28 20:19:00,65.541,65.551,65.536,65.546,15260000.0
2009-07-28 20:20:00,65.553,65.553,65.543,65.549,50170000.0
2009-07-28 20:21:00,65.573,65.573,65.529,65.535,73390000.0
2009-07-28 20:22:00,65.522,65.54,65.522,65.536,105010000.0
2009-07-28 20:23:00,65.544,65.552,65.538,65.539,13530000.0
2009-07-28 20:24:00,65.556,65.559,65.533,65.552,10570000.0
2009-07-28 20:25:00,65.544,65.544,65.512,65.519,10390000.0
2009-07-28 20:26:00,65.505,65.508,65.486,65.504,121940000.0
2009-07-28 20:27:00,65.525,65.531,65.504,65.529,152210000.0
2009-07-28 20:28:00,65.521,65.529,65.504,65.513,16520000.0
2009-07-28 20:29:00,65.514,65.522,65.504,65.517,101700000.0
2009-07-28 20:30:00,65.534,65.539,65.506,65.533,61810000.0
2009-07-28 20:31:00,65.524,65.551,65.524,65.548,96980000.0
2009-07-28 20:32:00,65.521,65.552,65.521,65.552,9430000.0
2009-07-28 20:33:00,65.571,65.571,65.513,65.518,13160000.0
2009-07-28 20:34:00,65.519,65.526,65.519,65.522,67750000.0
2009-07-28 20:35:00,65.529,65.543,65.513,65.543,48920000.0
2009-07-28 20:36:00,65.558,65.558,65.534,65.537,8680000.0
2009-07-28 20:37:00,65.54,65.545,65.516,65.542,15970000.0
2009-07-28 20:38:00,65.525,65.533,65.518,65.529,18430000.0
2009-07-28 20:39:00,65.533,65.536,65.495,65.536,89970000.0
2009-07-28 20:40:00,65.514,65.532,65.514,65.529,97820000.0
2009-07-28 20:41:00,65.539,65.549,65.517,65.53,77890000.0
2009-07-28 20:42:00,65.55,65.55,65.527,65.527,4880000.0
2009-07-28 20:43:00,65.53,65.546,65.528,65.528,15780000.0
2009-07-28 20:44:00,65.508,65.529,65.494,65.525,45310000.0
2009-07-28 20:45:00,65.529,65.529,65.493,65.52,19950000.0
2009-07-28 20:46:00,65.523,65.545,65.512,65.523,107800000.0
2009-07-28 20:47:00,65.532,65.532,65.479,65.517,72830000.0
2009-07-28 20:48:00,65.529,65.531,65.516,65.52,109070000.0
2009-07-28 20:49:00,65.513,65.528,65.513,65.521,133330000.0
2009-07-28 20:50:00,65.504,65.528,65.504,65.526,106500000.0
2009-07-28 20:51:00,65.544,65.544,65.508,65.508,123650000.0
2009-07-28 20:52:00,65.512,65.52,65.5,65.503,80540000.0
2009-07-28 20:53:00,65.497,65.519,65.491,65.503,34430000.0
2009-07-28 20:54:00,65.505,65.505,65.484,65.5,52770000.0
2009-07-28 20:55:00,65.502,65.515,65.482,65.515,102040000.0
2009-07-28 20:56:00,65.515,65.515,65.481,65.503,101510000.0
2009-07-28 20:57:00,65.512,65.524,65.5,65.524,87910000.0
2009-07-28 20:58:00,65.516,65.537,65.508,65.526,121520000.0
2009-07-28 20:59:00,65.527,65.545,65.517,65.517,106160000.0
2009-07-28 21:00:00,65.546,65.546,65.487,65.492,86470000.0
2009-07-28 21:01:00,65.494,65.5,65.473,65.481,99530000.0
2009-07-28 21:02:00,65.475,65.497,65.475,65.497,112180000.0
2009-07-28 21:03:00,65.507,65.507,65.484,65.484,53230000.0
2009-07-28 21:04:00,65.494,65.52,65.494,65.516,115680000.0
2009-07-28 21:06:00,65.525,65.525,65.499,65.518,69420000.0
2009-07-28 21:07:00,65.508,65.516,65.469,65.493,113310000.0
2009-07-28 21:09:00,65.508,65.508,65.47,65.47,120990000.0
2009-07-28 21:10:00,65.481,65.507,65.478,65.504,120300000.0
2009-07-28 21:11:00,65.513,65.516,65.497,65.516,93990000.0
2009-07-28 21:12:00,65.526,65.529,65.494,65.529,65990000.0
2009-07-28 21:13:00,65.522,65.526,65.495,65.507,65260000.0
2009-07-28 21:14:00,65.512,65.513,65.487,65.513,86100000.0
2009-07-28 21:15:00,65.523,65.523,65.505,65.508,91340000.0
2009-07-28 21:16:00,65.498,65.512,65.489,65.491,94710000.0
2009-07-28 21:17:00,65.502,65.517,65.493,65.517,54270000.0
2009-07-28 21:18:00,65.509,65.51,65.486,65.51,58920000.0
2009-07-28 21:19:00,65.509,65.509,65.492,65.503,12470000.0
2009-07-28 21:20:00,65.504,65.504,65.474,65.497,90580000.0
2009-07-28 21:21:00,65.487,65.487,65.471,65.482,10040000.0
2009-07-28 21:22:00,65.472,65.489,65.464,65.483,46060000.0
2009-07-28 21:23:00,65.467,65.501,65.467,65.487,52880000.0
2009-07-28 21:24:00,65.513,65.513,65.484,65.493,77780000.0
2009-07-28 21:25:00,65.501,65.501,65.469,65.483,127670000.0
2009-07-28 21:26:00,65.475,65.475,65.456,65.465,96380000.0
2009-07-28 21:27:00,65.495,65.495,65.456,65.463,126580000.0
2009-07-28 21:28:00,65.489,65.493,65.474,65.486,85500000.0
2009-07-28 21:29:00,65.479,65.493,65.47,65.47,105450000.0
2009-07-28 21:30:00,65.504,65.504,65.472,65.494,61430000.0
2009-07-28 21:31:00,65.494,65.512,65.488,65.512,89810000.0
2009-07-28 21:32:00,65.519,65.519,65.495,65.507,50100000.0
2009-07-28 21:33:00,65.519,65.522,65.494,65.522,74910000.0
2009-07-28 21:34:00,65.522,65.523,65.494,65.523,60650000.0
2009-07-28 21:35:00,65.536,65.542,65.517,65.517,90230000.0
2009-07-28 21:36:00,65.525,65.532,65.504,65.516,127100000.0
2009-07-28 21:37:00,65.523,65.523,65.506,65.523,154130000.0
2009-07-28 21:38:00,65.522,65.522,65.506,65.514,84020000.0
2009-07-28 21:39:00,65.52,65.52,65.487,65.508,89020000.0
2009-07-28 21:40:00,65.492,65.517,65.492,65.502,10220000.0
2009-07-28 21:41:00,65.512,65.518,65.488,65.518,117230000.0
2009-07-28 21:42:00,65.52,65.52,65.501,65.509,125730000.0
2009-07-28 21:43:00,65.502,65.536,65.496,65.509,73720000.0
2009-07-28 21:44:00,65.534,65.556,65.534,65.553,77000000.0
2009-07-28 21:45:00,65.564,65.564,65.546,65.546,56490000.0
2009-07-28 21:46:00,65.529,65.585,65.529,65.576,146590000.0
2009-07-28 21:47:00,65.567,65.578,65.552,65.566,189010000.0
2009-07-28 21:48:00,65.575,65.575,65.544,65.562,108360000.0
2009-07-28 21:49:00,65.559,65.567,65.545,65.554,81860000.0
2009-07-28 21:50:00,65.556,65.578,65.546,65.566,99580000.0
2009-07-28 21:51:00,65.582,65.582,65.527,65.527,95700000.0
2009-07-28 21:52:00,65.543,65.553,65.533,65.537,85700000.0
2009-07-28 21:53:00,65.542,65.542,65.521,65.536,141560000.0
2009-07-28 21:54:00,65.561,65.561,65.541,65.551,151860000.0
2009-07-28 21:55:00,65.556,65.564,65.555,65.562,105080000.0
2009-07-28 21:56:00,65.547,65.569,65.543,65.552,135080000.0
2009-07-28 21:57:00,65.56,65.566,65.556,65.563,105190000.0
2009-07-28 21:58:00,65.545,65.565,65.545,65.565,102890000.0
2009-07-28 21:59:00,65.577,65.577,65.56,65.566,58320000.0
2009-07-28 22:00:00,65.588,65.607,65.565,65.607,66150000.0
2009-07-28 22:01:00,65.624,65.645,65.609,65.641,120020000.0
2009-07-28 22:02:00,65.641,65.659,65.631,65.659,75810000.0
2009-07-28 22:03:00,65.66,65.66,65.64,65.651,121020000.0
2009-07-28 22:04:00,65.639,65.649,65.626,65.634,64370000.0
2009-07-28 22:05:00,65.63,65.644,65.621,65.629,106890000.0
2009-07-28 22:06:00,65.655,65.662,65.637,65.639,86930000.0
2009-07-28 22:07:00,65.647,65.65,65.633,65.644,19320000.0
2009-07-28 22:08:00,65.634,65.652,65.634,65.645,104280000.0
2009-07-28 22:09:00,65.661,65.661,65.63,65.636,88040000.0
2009-07-28 22:10:00,65.643,65.655,65.631,65.648,73840000.0
2009-07-28 22:11:00,65.614,65.634,65.612,65.612,113380000.0
2009-07-28 22:12:00,65.636,65.636,65.611,65.623,101480000.0
2009-07-28 22:13:00,65.616,65.634,65.611,65.627,107370000.0
2009-07-28 22:14:00,65.617,65.617,65.603,65.603,77530000.0
2009-07-28 22:15:00,65.623,65.623,65.608,65.615,10000000.0
2009-07-28 22:17:00,65.611,65.613,65.6,65.6,84240000.0
2009-07-28 22:18:00,65.629,65.64,65.624,65.631,78760000.0
2009-07-28 22:19:00,65.623,65.635,65.614,65.635,93650000.0
2009-07-28 22:20:00,65.62,65.62,65.615,65.615,3380000.0
2009-07-28 22:21:00,65.63,65.63,65.605,65.605,47160000.0
2009-07-28 22:22:00,65.607,65.607,65.607,65.607,1320000.0
2009-07-28 22:23:00,65.601,65.615,65.601,65.615,68670000.0
2009-07-28 22:24:00,65.646,65.647,65.64,65.64,104840000.0
2009-07-28 22:25:00,65.592,65.612,65.584,65.584,98030000.0
2009-07-28 22:26:00,65.593,65.613,65.593,65.612,81850000.0
2009-07-28 22:27:00,65.607,65.61,65.605,65.608,63100000.0
2009-07-28 22:28:00,65.606,65.606,65.587,65.587,70050000.0
2009-07-28 22:29:00,65.614,65.614,65.6,65.6,119150000.0
2009-07-28 22:30:00,65.613,65.613,65.585,65.585,93860000.0
2009-07-28 22:31:00,65.599,65.602,65.589,65.589,14720000.0
2009-07-28 22:32:00,65.586,65.586,65.579,65.579,131660000.0
2009-07-28 22:33:00,65.611,65.611,65.578,65.585,142780000.0
2009-07-28 22:34:00,65.608,65.61,65.606,65.607,75370000.0
2009-07-28 22:35:00,65.608,65.622,65.603,65.622,109070000.0
2009-07-28 22:36:00,65.628,65.628,65.62,65.62,85730000.0
2009-07-28 22:37:00,65.617,65.619,65.613,65.617,73320000.0
2009-07-28 22:38:00,65.616,65.616,65.61,65.61,81960000.0
2009-07-28 22:40:00,65.624,65.624,65.593,65.593,71500000.0
2009-07-28 22:41:00,65.598,65.605,65.591,65.591,95620000.0
2009-07-28 22:42:00,65.613,65.613,65.575,65.591,86110000.0
2009-07-28 22:43:00,65.603,65.603,65.581,65.581,59990000.0
2009-07-28 22:44:00,65.59,65.6,65.581,65.581,110150000.0
2009-07-28 22:45:00,65.616,65.616,65.579,65.588,60410000.0
2009-07-28 22:46:00,65.578,65.583,65.569,65.569,76710000.0
2009-07-28 22:47:00,65.581,65.602,65.579,65.596,107470000.0
2009-07-28 22:48:00,65.623,65.623,65.595,65.601,100320000.0
2009-07-28 22:49:00,65.581,65.588,65.58,65.58,74780000.0
2009-07-28 22:50:00,65.589,65.604,65.589,65.597,79930000.0
2009-07-28 22:51:00,65.612,65.612,65.584,65.59,58370000.0
2009-07-28 22:52:00,65.583,65.603,65.58,65.58,89890000.0
2009-07-28 22:53:00,65.59,65.601,65.584,65.586,63230000.0
2009-07-28 22:54:00,65.607,65.607,65.561,65.561,105560000.0
2009-07-28 22:55:00,65.573,65.579,65.57,65.577,105360000.0
2009-07-28 22:56:00,65.566,65.581,65.557,65.578,102060000.0
2009-07-28 22:57:00,65.559,65.573,65.544,65.567,52150000.0
2009-07-28 22:58:00,65.542,65.564,65.542,65.558,54330000.0
2009-07-28 22:59:00,65.547,65.562,65.543,65.546,106170000.0
2009-07-28 23:00:00,65.572,65.572,65.544,65.56,133300000.0
2009-07-28 23:01:00,65.557,65.569,65.537,65.549,85110000.0
2009-07-28 23:02:00,65.539,65.552,65.531,65.541,92310000.0
2009-07-28 23:03:00,65.566,65.566,65.54,65.555,90380000.0
2009-07-28 23:04:00,65.539,65.557,65.539,65.552,107650000.0
2009-07-28 23:05:00,65.531,65.556,65.531,65.556,103420000.0
2009-07-28 23:06:00,65.566,65.566,65.56,65.56,78900000.0
2009-07-28 23:08:00,65.551,65.566,65.551,65.566,36900000.0
2009-07-28 23:09:00,65.572,65.572,65.544,65.559,53410000.0
2009-07-28 23:11:00,65.568,65.57,65.566,65.567,87330000.0
2009-07-28 23:12:00,65.556,65.56,65.556,65.558,69410000.0
2009-07-28 23:15:00,65.567,65.568,65.56,65.562,89080000.0
2009-07-28 23:17:00,65.547,65.55,65.546,65.547,67780000.0
2009-07-28 23:18:00,65.553,65.559,65.549,65.549,76900000.0
2009-07-28 23:19:00,65.535,65.553,65.533,65.553,65720000.0
2009-07-28 23:21:00,65.572,65.572,65.523,65.552,78370000.0
2009-07-28 23:24:00,65.567,65.568,65.561,65.561,32680000.0
2009-07-28 23:26:00,65.532,65.554,65.532,65.546,110190000.0
2009-07-28 23:27:00,65.551,65.551,65.522,65.522,93160000.0
2009-07-28 23:28:00,65.527,65.542,65.527,65.542,58730000.0
2009-07-28 23:29:00,65.519,65.544,65.519,65.544,92600000.0
2009-07-28 23:30:00,65.555,65.558,65.549,65.55,81490000.0
2009-07-28 23:31:00,65.538,65.54,65.536,65.538,72460000.0
2009-07-28 23:32:00,65.52,65.525,65.519,65.519,33470000.0
2009-07-28 23:33:00,65.546,65.548,65.539,65.542,47520000.0
2009-07-28 23:35:00,65.509,65.509,65.507,65.509,16000000.0
2009-07-28 23:36:00,65.531,65.531,65.494,65.515,53750000.0
2009-07-28 23:37:00,65.51,65.517,65.51,65.511,52590000.0
2009-07-28 23:38:00,65.529,65.529,65.527,65.528,57060000.0
2009-07-28 23:39:00,65.513,65.513,65.49,65.49,105920000.0
2009-07-28 23:40:00,65.495,65.496,65.491,65.491,52800000.0
2009-07-28 23:41:00,65.496,65.503,65.483,65.487,45730000.0
2009-07-28 23:42:00,65.487,65.487,65.48,65.485,56720000.0
2009-07-28 23:43:00,65.503,65.503,65.483,65.488,59650000.0
2009-07-28 23:44:00,65.489,65.51,65.483,65.483,86060000.0
2009-07-28 23:45:00,65.517,65.522,65.494,65.5,74800000.0
2009-07-28 23:46:00,65.516,65.523,65.505,65.51,106620000.0
2009-07-28 23:47:00,65.518,65.522,65.51,65.517,141910000.0
2009-07-28 23:48:00,65.528,65.528,65.524,65.527,49310000.0
2009-07-28 23:50:00,65.537,65.545,65.537,65.545,42410000.0
2009-07-28 23:51:00,65.531,65.536,65.522,65.536,34800000.0
2009-07-28 23:52:00,65.518,65.518,65.516,65.516,51200000.0
2009-07-28 23:53:00,65.511,65.513,65.508,65.508,11310000.0
2009-07-28 23:54:00,65.535,65.535,65.521,65.521,29790000.0
2009-07-28 23:55:00,65.514,65.544,65.514,65.544,76350000.0
2009-07-28 23:56:00,65.513,65.543,65.513,65.543,34740000.0
2009-07-28 23:57:00,65.555,65.555,65.525,65.53,61000000.0
2009-07-28 23:59:00,65.541,65.555,65.541,65.555,54120000.0
2009-07-29 00:00:00,65.574,65.574,65.555,65.569,60110000.0
2009-07-29 00:01:00,65.54,65.548,65.539,65.548,92880000.0
2009-07-29 00:02:00,65.56,65.564,65.542,65.542,59800000.0
2009-07-29 00:03:00,65.573,65.573,65.557,65.557,42000000.0
2009-07-29 00:04:00,65.543,65.543,65.535,65.541,9020000.0
2009-07-29 00:05:00,65.532,65.546,65.53,65.543,18710000.0
2009-07-29 00:06:00,65.536,65.539,65.536,65.537,38580000.0
2009-07-29 00:07:00,65.548,65.548,65.539,65.541,107020000.0
2009-07-29 00:08:00,65.514,65.538,65.514,65.536,45680000.0
2009-07-29 00:09:00,65.51,65.52,65.504,65.515,40780000.0
2009-07-29 00:10:00,65.512,65.535,65.512,65.527,113970000.0
2009-07-29 00:12:00,65.537,65.537,65.53,65.53,30790000.0
2009-07-29 00:14:00,65.5,65.517,65.5,65.517,46220000.0
2009-07-29 00:15:00,65.516,65.516,65.507,65.507,91270000.0
2009-07-29 00:16:00,65.513,65.515,65.489,65.515,93510000.0
2009-07-29 00:17:00,65.51,65.526,65.51,65.526,62130000.0
2009-07-29 00:18:00,65.522,65.53,65.515,65.53,61980000.0
2009-07-29 00:19:00,65.529,65.544,65.529,65.536,50400000.0
2009-07-29 00:20:00,65.508,65.53,65.508,65.53,116800000.0
2009-07-29 00:21:00,65.541,65.541,65.514,65.514,67770000.0
2009-07-29 00:22:00,65.518,65.533,65.514,65.533,80840000.0
2009-07-29 00:23:00,65.526,65.533,65.503,65.533,72570000.0
2009-07-29 00:24:00,65.529,65.53,65.526,65.529,125440000.0
2009-07-29 00:25:00,65.538,65.538,65.529,65.531,93960000.0
2009-07-29 00:26:00,65.534,65.534,65.516,65.525,86460000.0
2009-07-29 00:27:00,65.519,65.53,65.513,65.527,90930000.0
2009-07-29 00:29:00,65.536,65.54,65.534,65.538,95730000.0
2009-07-29 00:30:00,65.522,65.522,65.493,65.517,90390000.0
2009-07-29 00:31:00,65.498,65.499,65.496,65.499,58010000.0
2009-07-29 00:33:00,65.526,65.528,65.52,65.52,64040000.0
2009-07-29 00:34:00,65.49,65.507,65.49,65.507,88270000.0
2009-07-29 00:36:00,65.497,65.499,65.491,65.491,66630000.0
2009-07-29 00:38:00,65.497,65.497,65.49,65.497,67970000.0
2009-07-29 00:39:00,65.517,65.518,65.509,65.509,97560000.0
2009-07-29 00:41:00,65.512,65.523,65.495,65.515,114460000.0
2009-07-29 00:44:00,65.504,65.504,65.49,65.49,92140000.0
2009-07-29 00:45:00,65.524,65.524,65.493,65.493,88310000.0
2009-07-29 00:46:00,65.493,65.493,65.491,65.491,3570000.0
2009-07-29 00:47:00,65.496,65.496,65.49,65.49,23900000.0
2009-07-29 00:48:00,65.525,65.525,65.488,65.501,55170000.0
2009-07-29 00:49:00,65.474,65.493,65.474,65.49,57990000.0
2009-07-29 00:50:00,65.459,65.472,65.457,65.468,89100000.0
2009-07-29 00:51:00,65.457,65.457,65.39,65.412,95650000.0
2009-07-29 00:52:00,65.382,65.409,65.382,65.406,111260000.0
2009-07-29 00:53:00,65.398,65.442,65.398,65.442,46630000.0
2009-07-29 00:54:00,65.452,65.462,65.44,65.458,61890000.0
2009-07-29 00:56:00,65.467,65.47,65.466,65.467,82590000.0
2009-07-29 00:57:00,65.459,65.467,65.451,65.467,34430000.0
2009-07-29 00:58:00,65.456,65.456,65.426,65.437,86940000.0
2009-07-29 00:59:00,65.441,65.441,65.407,65.407,48170000.0
2009-07-29 01:00:00,65.427,65.427,65.417,65.419,71590000.0
2009-07-29 01:01:00,65.412,65.433,65.404,65.433,73120000.0
2009-07-29 01:02:00,65.441,65.446,65.438,65.438,36000000.0
2009-07-29 01:03:00,65.416,65.442,65.416,65.435,57420000.0
2009-07-29 01:04:00,65.414,65.431,65.414,65.424,69570000.0
2009-07-29 01:05:00,65.424,65.424,65.402,65.424,41640000.0
2009-07-29 01:06:00,65.436,65.468,65.415,65.447,49270000.0
2009-07-29 01:07:00,65.46,65.47,65.453,65.469,85610000.0
2009-07-29 01:08:00,65.454,65.454,65.435,65.449,90870000.0
2009-07-29 01:09:00,65.442,65.459,65.434,65.45,143410000.0
2009-07-29 01:10:00,65.472,65.494,65.458,65.476,75800000.0
2009-07-29 01:11:00,65.471,65.493,65.471,65.493,69380000.0
2009-07-29 01:12:00,65.487,65.494,65.475,65.494,30740000.0
2009-07-29 01:13:00,65.481,65.5,65.475,65.496,48830000.0
2009-07-29 01:14:00,65.501,65.507,65.499,65.499,54430000.0
2009-07-29 01:15:00,65.505,65.505,65.495,65.496,120930000.0
2009-07-29 01:16:00,65.497,65.499,65.495,65.497,82510000.0
2009-07-29 01:17:00,65.473,65.492,65.473,65.485,34640000.0
2009-07-29 01:18:00,65.492,65.492,65.454,65.478,40500000.0
2009-07-29 01:19:00,65.448,65.469,65.448,65.454,16530000.0
2009-07-29 01:20:00,65.47,65.471,65.446,65.471,70740000.0
2009-07-29 01:21:00,65.477,65.484,65.456,65.463,50160000.0
2009-07-29 01:22:00,65.452,65.471,65.452,65.467,112240000.0
2009-07-29 01:23:00,65.459,65.47,65.447,65.467,140190000.0
2009-07-29 01:24:00,65.442,65.463,65.442,65.448,57420000.0
2009-07-29 01:25:00,65.44,65.454,65.44,65.454,110040000.0
2009-07-29 01:26:00,65.456,65.456,65.433,65.448,105430000.0
2009-07-29 01:27:00,65.443,65.443,65.415,65.436,88970000.0
2009-07-29 01:28:00,65.437,65.439,65.436,65.438,69420000.0
2009-07-29 01:29:00,65.409,65.424,65.409,65.424,47540000.0
2009-07-29 01:30:00,65.441,65.441,65.417,65.42,26310000.0
2009-07-29 01:31:00,65.422,65.422,65.38,65.391,52400000.0
2009-07-29 01:32:00,65.397,65.408,65.388,65.407,26920000.0
2009-07-29 01:33:00,65.422,65.423,65.404,65.423,36170000.0
2009-07-29 01:34:00,65.4,65.42,65.395,65.412,52840000.0
2009-07-29 01:35:00,65.382,65.395,65.38,65.381,70610000.0
2009-07-29 01:36:00,65.388,65.41,65.382,65.405,106280000.0
2009-07-29 01:37:00,65.405,65.411,65.384,65.389,62420000.0
2009-07-29 01:38:00,65.382,65.413,65.382,65.413,64680000.0
2009-07-29 01:39:00,65.424,65.424,65.392,65.392,97810000.0
2009-07-29 01:40:00,65.413,65.413,65.384,65.384,121720000.0
2009-07-29 01:41:00,65.393,65.399,65.371,65.371,138800000.0
2009-07-29 01:42:00,65.392,65.392,65.366,65.386,126620000.0
2009-07-29 01:43:00,65.375,65.382,65.366,65.378,107050000.0
2009-07-29 01:44:00,65.381,65.394,65.375,65.394,60640000.0
2009-07-29 01:45:00,65.396,65.397,65.389,65.39,91940000.0
2009-07-29 01:46:00,65.385,65.386,65.364,65.386,82840000.0
2009-07-29 01:47:00,65.361,65.372,65.361,65.368,72660000.0
2009-07-29 01:48:00,65.387,65.387,65.364,65.37,66240000.0
2009-07-29 01:49:00,65.378,65.383,65.37,65.383,51730000.0
2009-07-29 01:50:00,65.378,65.383,65.368,65.376,64320000.0
2009-07-29 01:51:00,65.369,65.377,65.368,65.377,50630000.0
2009-07-29 01:52:00,65.369,65.384,65.364,65.369,123850000.0
2009-07-29 01:53:00,65.383,65.432,65.383,65.432,90010000.0
2009-07-29 01:54:00,65.429,65.431,65.402,65.419,17940000.0
2009-07-29 01:55:00,65.393,65.432,65.393,65.409,81240000.0
2009-07-29 01:56:00,65.423,65.448,65.405,65.405,74710000.0
2009-07-29 01:57:00,65.424,65.424,65.389,65.415,66280000.0
2009-07-29 01:58:00,65.422,65.422,65.401,65.408,54440000.0
2009-07-29 02:01:00,65.422,65.445,65.422,65.445,57280000.0
2009-07-29 02:02:00,65.433,65.451,65.426,65.439,59020000.0
2009-07-29 02:03:00,65.466,65.466,65.442,65.465,84610000.0
2009-07-29 02:04:00,65.459,65.472,65.455,65.472,92200000.0
2009-07-29 02:05:00,65.459,65.487,65.445,65.449,106550000.0
2009-07-29 02:06:00,65.473,65.473,65.46,65.46,44390000.0
2009-07-29 02:07:00,65.484,65.486,65.463,65.486,60600000.0
2009-07-29 02:08:00,65.478,65.489,65.461,65.468,81050000.0
2009-07-29 02:09:00,65.489,65.489,65.459,65.47,76450000.0
2009-07-29 02:10:00,65.474,65.475,65.454,65.475,30660000.0
2009-07-29 02:11:00,65.473,65.484,65.471,65.471,76410000.0
2009-07-29 02:12:00,65.495,65.495,65.463,65.463,54710000.0
2009-07-29 02:13:00,65.452,65.478,65.448,65.475,71700000.0
2009-07-29 02:14:00,65.469,65.483,65.455,65.455,79730000.0
2009-07-29 02:15:00,65.485,65.485,65.456,65.458,40270000.0
2009-07-29 02:16:00,65.478,65.509,65.478,65.505,58060000.0
2009-07-29 02:17:00,65.517,65.517,65.501,65.514,59320000.0
2009-07-29 02:18:00,65.522,65.522,65.51,65.51,35730000.0
2009-07-29 02:19:00,65.517,65.528,65.513,65.516,46200000.0
2009-07-29 02:20:00,65.526,65.526,65.515,65.519,95680000.0
2009-07-29 02:21:00,65.521,65.521,65.498,65.502,95270000.0
2009-07-29 02:22:00,65.516,65.516,65.494,65.498,148220000.0
2009-07-29 02:23:00,65.522,65.522,65.481,65.508,74290000.0
2009-07-29 02:24:00,65.484,65.504,65.484,65.504,72650000.0
2009-07-29 02:25:00,65.5,65.507,65.499,65.507,27230000.0
2009-07-29 02:26:00,65.505,65.536,65.505,65.536,45380000.0
2009-07-29 02:27:00,65.529,65.542,65.523,65.529,54230000.0
2009-07-29 02:28:00,65.538,65.548,65.518,65.518,124300000.0
2009-07-29 02:29:00,65.543,65.543,65.524,65.528,72560000.0
2009-07-29 02:30:00,65.556,65.556,65.534,65.555,32590000.0
2009-07-29 02:31:00,65.546,65.553,65.53,65.53,39450000.0
2009-07-29 02:32:00,65.535,65.544,65.523,65.544,14500000.0
2009-07-29 02:33:00,65.556,65.561,65.536,65.557,67300000.0
2009-07-29 02:34:00,65.553,65.573,65.544,65.544,54750000.0
2009-07-29 02:35:00,65.557,65.602,65.557,65.585,110990000.0
2009-07-29 02:36:00,65.61,65.61,65.569,65.591,132750000.0
2009-07-29 02:37:00,65.562,65.59,65.562,65.587,57330000.0
2009-07-29 02:38:00,65.594,65.594,65.552,65.57,102630000.0
2009-07-29 02:39:00,65.563,65.582,65.563,65.575,102800000.0
2009-07-29 02:40:00,65.572,65.582,65.566,65.578,84880000.0
2009-07-29 02:41:00,65.586,65.586,65.579,65.579,67550000.0
2009-07-29 02:42:00,65.588,65.618,65.58,65.607,38260000.0
2009-07-29 02:43:00,65.598,65.626,65.592,65.618,23950000.0
2009-07-29 02:44:00,65.591,65.621,65.591,65.621,50830000.0
2009-07-29 02:45:00,65.639,65.649,65.627,65.648,24050000.0
2009-07-29 02:46:00,65.631,65.645,65.625,65.63,40280000.0
2009-07-29 02:47:00,65.638,65.652,65.624,65.624,52350000.0
2009-07-29 02:48:00,65.644,65.644,65.618,65.638,70440000.0
2009-07-29 02:49:00,65.626,65.64,65.616,65.635,106590000.0
2009-07-29 02:50:00,65.632,65.651,65.631,65.637,60760000.0
2009-07-29 02:51:00,65.639,65.639,65.607,65.629,75500000.0
2009-07-29 02:52:00,65.613,65.64,65.613,65.637,93100000.0
2009-07-29 02:53:00,65.619,65.63,65.61,65.619,123450000.0
2009-07-29 02:54:00,65.626,65.626,65.56,65.572,148030000.0
2009-07-29 02:55:00,65.583,65.612,65.583,65.603,114950000.0
2009-07-29 02:56:00,65.613,65.625,65.601,65.608,107750000.0
2009-07-29 02:57:00,65.626,65.626,65.59,65.59,54870000.0
2009-07-29 02:58:00,65.595,65.602,65.584,65.596,91510000.0
2009-07-29 02:59:00,65.595,65.595,65.562,65.572,74970000.0
2009-07-29 03:00:00,65.586,65.6,65.567,65.592,78040000.0
2009-07-29 03:01:00,65.581,65.613,65.581,65.613,65480000.0
2009-07-29 03:02:00,65.614,65.614,65.6,65.6,52840000.0
2009-07-29 03:03:00,65.624,65.624,65.604,65.609,61000000.0
2009-07-29 03:04:00,65.625,65.629,65.613,65.62,56670000.0
2009-07-29 03:05:00,65.605,65.624,65.605,65.61,128240000.0
2009-07-29 03:06:00,65.619,65.619,65.578,65.589,95230000.0
2009-07-29 03:07:00,65.606,65.606,65.59,65.59,96740000.0
2009-07-29 03:08:00,65.598,65.605,65.595,65.599,82900000.0
2009-07-29 03:09:00,65.614,65.614,65.584,65.598,75680000.0
2009-07-29 03:10:00,65.586,65.592,65.573,65.58,63740000.0
2009-07-29 03:11:00,65.575,65.59,65.567,65.587,54730000.0
2009-07-29 03:12:00,65.586,65.586,65.574,65.574,59440000.0
2009-07-29 03:13:00,65.578,65.583,65.565,65.579,23400000.0
2009-07-29 03:14:00,65.564,65.574,65.564,65.57,86860000.0
2009-07-29 03:15:00,65.577,65.584,65.562,65.584,72320000.0
2009-07-29 03:16:00,65.583,65.596,65.583,65.588,64880000.0
2009-07-29 03:17:00,65.585,65.594,65.581,65.594,51480000.0
2009-07-29 03:18:00,65.605,65.605,65.591,65.598,58480000.0
2009-07-29 03:19:00,65.604,65.604,65.598,65.598,8830000.0
2009-07-29 03:20:00,65.602,65.604,65.585,65.595,20590000.0
2009-07-29 03:21:00,65.605,65.605,65.586,65.592,79590000.0
2009-07-29 03:22:00,65.581,65.597,65.581,65.596,59540000.0
2009-07-29 03:23:00,65.608,65.61,65.606,65.607,51280000.0
2009-07-29 03:24:00,65.604,65.605,65.592,65.605,62750000.0
2009-07-29 03:25:00,65.589,65.589,65.589,65.589,1320000.0
2009-07-29 03:26:00,65.606,65.606,65.587,65.606,83190000.0
2009-07-29 03:27:00,65.613,65.613,65.583,65.601,74890000.0
2009-07-29 03:28:00,65.586,65.588,65.58,65.581,66360000.0
2009-07-29 03:29:00,65.587,65.613,65.587,65.613,55170000.0
2009-07-29 03:30:00,65.607,65.614,65.585,65.614,59460000.0
2009-07-29 03:31:00,65.613,65.624,65.613,65.624,4140000.0
2009-07-29 03:32:00,65.642,65.642,65.619,65.619,9580000.0
2009-07-29 03:33:00,65.643,65.643,65.625,65.637,69300000.0
2009-07-29 03:34:00,65.646,65.689,65.637,65.667,60560000.0
2009-07-29 03:35:00,65.66,65.672,65.656,65.672,54520000.0
2009-07-29 03:36:00,65.665,65.675,65.653,65.675,61390000.0
2009-07-29 03:37:00,65.669,65.673,65.651,65.666,16920000.0
2009-07-29 03:38:00,65.655,65.688,65.655,65.679,64360000.0
2009-07-29 03:39:00,65.691,65.691,65.673,65.691,8260000.0
2009-07-29 03:40:00,65.685,65.696,65.674,65.674,12390000.0
2009-07-29 03:41:00,65.678,65.683,65.67,65.683,53790000.0
2009-07-29 03:42:00,65.694,65.694,65.672,65.681,61890000.0
2009-07-29 03:43:00,65.664,65.682,65.664,65.681,7520000.0
2009-07-29 03:44:00,65.67,65.68,65.664,65.676,55110000.0
2009-07-29 03:45:00,65.662,65.682,65.656,65.675,66660000.0
2009-07-29 03:46:00,65.657,65.685,65.652,65.668,9810000.0
2009-07-29 03:47:00,65.639,65.643,65.621,65.643,59800000.0
2009-07-29 03:48:00,65.634,65.634,65.596,65.596,10630000.0
2009-07-29 03:49:00,65.607,65.611,65.586,65.594,85640000.0
2009-07-29 03:50:00,65.606,65.611,65.586,65.605,64650000.0
2009-07-29 03:51:00,65.597,65.617,65.596,65.604,37740000.0
2009-07-29 03:52:00,65.598,65.602,65.594,65.598,25430000.0
2009-07-29 03:53:00,65.594,65.594,65.574,65.593,49500000.0
2009-07-29 03:54:00,65.589,65.596,65.584,65.596,27290000.0
2009-07-29 03:55:00,65.597,65.603,65.591,65.597,35970000.0
2009-07-29 03:56:00,65.593,65.593,65.558,65.575,55040000.0
2009-07-29 03:57:00,65.581,65.581,65.537,65.555,72460000.0
2009-07-29 03:58:00,65.564,65.571,65.55,65.56,104360000.0
2009-07-29 03:59:00,65.537,65.542,65.518,65.519,62790000.0
2009-07-29 04:00:00,65.539,65.539,65.489,65.497,72010000.0
2009-07-29 04:01:00,65.5,65.521,65.498,65.516,92140000.0
2009-07-29 04:02:00,65.523,65.523,65.493,65.517,120180000.0
2009-07-29 04:03:00,65.522,65.522,65.502,65.502,146950000.0
2009-07-29 04:04:00,65.517,65.522,65.502,65.506,122850000.0
2009-07-29 04:05:00,65.52,65.541,65.511,65.535,101200000.0
2009-07-29 04:06:00,65.509,65.524,65.509,65.518,57940000.0
2009-07-29 04:07:00,65.509,65.524,65.502,65.502,89680000.0
2009-07-29 04:08:00,65.508,65.515,65.484,65.515,79960000.0
2009-07-29 04:09:00,65.508,65.512,65.492,65.492,80860000.0
2009-07-29 04:10:00,65.502,65.512,65.498,65.512,65470000.0
2009-07-29 04:11:00,65.512,65.523,65.503,65.509,49250000.0
2009-07-29 04:12:00,65.534,65.534,65.513,65.534,62650000.0
2009-07-29 04:13:00,65.521,65.536,65.521,65.536,49910000.0
2009-07-29 04:14:00,65.549,65.553,65.536,65.55,110560000.0
2009-07-29 04:15:00,65.561,65.561,65.525,65.546,91240000.0
2009-07-29 04:16:00,65.538,65.54,65.536,65.538,100110000.0
2009-07-29 04:17:00,65.549,65.55,65.547,65.55,77350000.0
2009-07-29 04:18:00,65.57,65.57,65.528,65.535,76290000.0
2009-07-29 04:19:00,65.539,65.556,65.533,65.546,63410000.0
2009-07-29 04:20:00,65.553,65.562,65.535,65.562,52000000.0
2009-07-29 04:21:00,65.568,65.574,65.553,65.574,63570000.0
2009-07-29 04:22:00,65.567,65.567,65.547,65.565,13890000.0
2009-07-29 04:23:00,65.558,65.574,65.557,65.574,50790000.0
2009-07-29 04:24:00,65.569,65.577,65.569,65.577,61240000.0
2009-07-29 04:25:00,65.573,65.582,65.568,65.581,11120000.0
2009-07-29 04:26:00,65.581,65.581,65.557,65.558,17460000.0
2009-07-29 04:27:00,65.55,65.554,65.545,65.554,49440000.0
2009-07-29 04:28:00,65.56,65.573,65.56,65.573,64800000.0
2009-07-29 04:29:00,65.568,65.574,65.56,65.567,53440000.0
2009-07-29 04:30:00,65.576,65.576,65.562,65.568,118100000.0
2009-07-29 04:31:00,65.571,65.571,65.543,65.55,91970000.0
2009-07-29 04:32:00,65.552,65.567,65.543,65.567,98580000.0
2009-07-29 04:33:00,65.586,65.586,65.573,65.573,82230000.0
2009-07-29 04:34:00,65.573,65.573,65.561,65.571,77720000.0
2009-07-29 04:35:00,65.556,65.556,65.549,65.55,66450000.0
2009-07-29 04:36:00,65.564,65.564,65.545,65.557,51490000.0
2009-07-29 04:37:00,65.543,65.553,65.543,65.547,65900000.0
2009-07-29 04:38:00,65.546,65.551,65.544,65.55,10000000.0
2009-07-29 04:39:00,65.538,65.546,65.524,65.546,78210000.0
2009-07-29 04:40:00,65.535,65.552,65.535,65.552,62030000.0
2009-07-29 04:41:00,65.539,65.546,65.539,65.545,52500000.0
2009-07-29 04:42:00,65.56,65.563,65.551,65.559,64260000.0
2009-07-29 04:43:00,65.548,65.57,65.548,65.57,6800000.0
2009-07-29 04:44:00,65.562,65.573,65.562,65.568,48510000.0
2009-07-29 04:45:00,65.583,65.59,65.567,65.58,25630000.0
2009-07-29 04:46:00,65.588,65.597,65.572,65.59,36040000.0
2009-07-29 04:47:00,65.597,65.597,65.58,65.594,50800000.0
2009-07-29 04:48:00,65.607,65.607,65.596,65.596,68260000.0
2009-07-29 04:49:00,65.576,65.59,65.568,65.579,103900000.0
2009-07-29 04:50:00,65.563,65.583,65.563,65.566,64160000.0
2009-07-29 04:51:00,65.568,65.58,65.567,65.57,72420000.0
2009-07-29 04:52:00,65.574,65.574,65.553,65.573,93860000.0
2009-07-29 04:53:00,65.567,65.58,65.556,65.579,122610000.0
2009-07-29 04:54:00,65.585,65.585,65.561,65.561,143340000.0
2009-07-29 04:55:00,65.544,65.571,65.544,65.571,122790000.0
2009-07-29 04:56:00,65.565,65.575,65.561,65.567,109860000.0
2009-07-29 04:57:00,65.583,65.583,65.539,65.541,58430000.0
2009-07-29 04:58:00,65.525,65.534,65.507,65.534,91330000.0
2009-07-29 04:59:00,65.536,65.542,65.528,65.538,72110000.0
2009-07-29 05:00:00,65.542,65.542,65.52,65.534,66810000.0
2009-07-29 05:01:00,65.532,65.544,65.532,65.538,65600000.0
2009-07-29 05:02:00,65.519,65.524,65.49,65.512,52310000.0
2009-07-29 05:03:00,65.516,65.522,65.492,65.492,60100000.0
2009-07-29 05:04:00,65.503,65.52,65.503,65.517,47870000.0
2009-07-29 05:05:00,65.51,65.52,65.49,65.501,114380000.0
2009-07-29 05:06:00,65.501,65.501,65.474,65.497,95290000.0
2009-07-29 05:07:00,65.495,65.495,65.476,65.493,96150000.0
2009-07-29 05:08:00,65.488,65.493,65.474,65.489,83220000.0
2009-07-29 05:09:00,65.496,65.503,65.477,65.503,80680000.0
2009-07-29 05:10:00,65.498,65.513,65.482,65.506,60690000.0
2009-07-29 05:11:00,65.496,65.502,65.475,65.49,58090000.0
2009-07-29 05:12:00,65.482,65.503,65.467,65.475,64550000.0
2009-07-29 05:13:00,65.464,65.482,65.459,65.459,13530000.0
2009-07-29 05:14:00,65.47,65.484,65.47,65.478,62760000.0
2009-07-29 05:15:00,65.475,65.483,65.473,65.477,16380000.0
2009-07-29 05:16:00,65.47,65.484,65.47,65.484,7180000.0
2009-07-29 05:17:00,65.496,65.503,65.486,65.503,91860000.0
2009-07-29 05:18:00,65.496,65.501,65.491,65.497,79030000.0
2009-07-29 05:19:00,65.486,65.488,65.481,65.481,81440000.0
2009-07-29 05:20:00,65.488,65.502,65.487,65.498,65470000.0
2009-07-29 05:21:00,65.489,65.495,65.482,65.495,47490000.0
2009-07-29 05:22:00,65.48,65.49,65.475,65.476,61710000.0
2009-07-29 05:23:00,65.47,65.476,65.47,65.476,52540000.0
2009-07-29 05:24:00,65.507,65.507,65.464,65.469,122640000.0
2009-07-29 05:25:00,65.461,65.471,65.461,65.468,94370000.0
2009-07-29 05:26:00,65.479,65.479,65.469,65.475,95220000.0
2009-07-29 05:27:00,65.475,65.475,65.427,65.459,77350000.0
2009-07-29 05:28:00,65.443,65.448,65.41,65.423,71740000.0
2009-07-29 05:29:00,65.416,65.416,65.393,65.409,62620000.0
2009-07-29 05:30:00,65.432,65.432,65.406,65.418,53130000.0
2009-07-29 05:31:00,65.398,65.41,65.393,65.398,61520000.0
2009-07-29 05:32:00,65.393,65.41,65.386,65.41,12810000.0
2009-07-29 05:33:00,65.423,65.423,65.395,65.395,94230000.0
2009-07-29 05:34:00,65.396,65.398,65.39,65.396,97340000.0
2009-07-29 05:35:00,65.395,65.403,65.374,65.383,87050000.0
2009-07-29 05:36:00,65.369,65.38,65.365,65.373,77560000.0
2009-07-29 05:37:00,65.362,65.379,65.362,65.375,60420000.0
2009-07-29 05:38:00,65.359,65.374,65.359,65.368,54720000.0
2009-07-29 05:39:00,65.376,65.376,65.355,65.365,65710000.0
2009-07-29 05:40:00,65.362,65.384,65.358,65.374,21080000.0
2009-07-29 05:41:00,65.383,65.383,65.363,65.379,126760000.0
2009-07-29 05:42:00,65.367,65.373,65.361,65.366,89570000.0
2009-07-29 05:43:00,65.373,65.383,65.362,65.377,96480000.0
2009-07-29 05:44:00,65.377,65.385,65.363,65.385,83450000.0
2009-07-29 05:45:00,65.393,65.393,65.366,65.385,75160000.0
2009-07-29 05:46:00,65.378,65.394,65.366,65.394,58300000.0
2009-07-29 05:47:00,65.388,65.393,65.384,65.393,56890000.0
2009-07-29 05:48:00,65.407,65.407,65.392,65.392,64890000.0
2009-07-29 05:49:00,65.395,65.404,65.392,65.404,14460000.0
2009-07-29 05:50:00,65.406,65.414,65.399,65.406,108940000.0
2009-07-29 05:51:00,65.414,65.414,65.394,65.408,57020000.0
2009-07-29 05:52:00,65.392,65.404,65.385,65.398,91450000.0
2009-07-29 05:53:00,65.396,65.396,65.384,65.39,80480000.0
2009-07-29 05:54:00,65.393,65.393,65.364,65.364,74230000.0
2009-07-29 05:55:00,65.374,65.374,65.336,65.342,72720000.0
2009-07-29 05:56:00,65.334,65.345,65.319,65.319,49110000.0
2009-07-29 05:57:00,65.343,65.346,65.322,65.346,65610000.0
2009-07-29 05:58:00,65.355,65.355,65.341,65.355,48190000.0
2009-07-29 05:59:00,65.356,65.356,65.319,65.337,110860000.0
2009-07-29 06:00:00,65.337,65.356,65.33,65.356,94280000.0
2009-07-29 06:01:00,65.345,65.345,65.322,65.338,97430000.0
2009-07-29 06:02:00,65.333,65.353,65.333,65.343,88010000.0
2009-07-29 06:03:00,65.353,65.353,65.328,65.338,76160000.0
2009-07-29 06:04:00,65.338,65.344,65.331,65.339,59710000.0
2009-07-29 06:05:00,65.337,65.342,65.326,65.336,54530000.0
2009-07-29 06:06:00,65.349,65.353,65.337,65.34,69150000.0
2009-07-29 06:07:00,65.347,65.374,65.343,65.374,15660000.0
2009-07-29 06:08:00,65.376,65.385,65.354,65.385,117150000.0
2009-07-29 06:09:00,65.392,65.392,65.354,65.366,102720000.0
2009-07-29 06:10:00,65.367,65.378,65.362,65.368,97960000.0
2009-07-29 06:11:00,65.385,65.393,65.373,65.379,66160000.0
2009-07-29 06:12:00,65.393,65.393,65.375,65.379,43470000.0
2009-07-29 06:13:00,65.39,65.405,65.384,65.405,26180000.0
2009-07-29 06:14:00,65.396,65.411,65.392,65.398,51040000.0
2009-07-29 06:15:00,65.406,65.406,65.376,65.405,25390000.0
2009-07-29 06:16:00,65.404,65.422,65.385,65.415,35220000.0
2009-07-29 06:17:00,65.41,65.423,65.395,65.423,52430000.0
2009-07-29 06:18:00,65.412,65.412,65.395,65.399,66380000.0
2009-07-29 06:19:00,65.396,65.404,65.394,65.397,106760000.0
2009-07-29 06:20:00,65.406,65.406,65.394,65.395,65970000.0
2009-07-29 06:21:00,65.405,65.405,65.392,65.392,76550000.0
2009-07-29 06:22:00,65.401,65.413,65.396,65.407,97100000.0
2009-07-29 06:23:00,65.406,65.428,65.406,65.418,119570000.0
2009-07-29 06:24:00,65.443,65.443,65.413,65.428,145710000.0
2009-07-29 06:25:00,65.431,65.443,65.423,65.443,119330000.0
2009-07-29 06:26:00,65.445,65.461,65.434,65.454,107840000.0
2009-07-29 06:27:00,65.448,65.454,65.435,65.438,57620000.0
2009-07-29 06:28:00,65.447,65.454,65.435,65.454,90430000.0
2009-07-29 06:29:00,65.441,65.452,65.435,65.44,77470000.0
2009-07-29 06:30:00,65.455,65.455,65.432,65.432,83630000.0
2009-07-29 06:31:00,65.436,65.443,65.424,65.428,61380000.0
2009-07-29 06:32:00,65.421,65.442,65.421,65.434,51400000.0
2009-07-29 06:33:00,65.435,65.435,65.414,65.425,69960000.0
2009-07-29 06:34:00,65.435,65.435,65.42,65.429,53610000.0
2009-07-29 06:35:00,65.425,65.435,65.425,65.435,117250000.0
2009-07-29 06:36:00,65.443,65.443,65.434,65.434,91490000.0
2009-07-29 06:37:00,65.427,65.433,65.414,65.427,102580000.0
2009-07-29 06:38:00,65.421,65.435,65.421,65.435,78670000.0
2009-07-29 06:39:00,65.445,65.445,65.415,65.429,78760000.0
2009-07-29 06:40:00,65.426,65.434,65.414,65.414,63290000.0
2009-07-29 06:41:00,65.426,65.426,65.42,65.426,46890000.0
2009-07-29 06:42:00,65.421,65.432,65.413,65.418,57480000.0
2009-07-29 06:43:00,65.426,65.439,65.42,65.434,16750000.0
2009-07-29 06:44:00,65.439,65.443,65.432,65.44,84230000.0
2009-07-29 06:45:00,65.454,65.462,65.436,65.448,74270000.0
2009-07-29 06:46:00,65.449,65.455,65.441,65.449,66490000.0
2009-07-29 06:47:00,65.449,65.462,65.449,65.455,54890000.0
2009-07-29 06:48:00,65.466,65.466,65.451,65.451,58860000.0
2009-07-29 06:49:00,65.448,65.455,65.435,65.446,19960000.0
2009-07-29 06:50:00,65.435,65.438,65.432,65.435,82000000.0
2009-07-29 06:51:00,65.454,65.454,65.439,65.447,96990000.0
2009-07-29 06:52:00,65.435,65.435,65.412,65.42,70230000.0
2009-07-29 06:53:00,65.423,65.429,65.415,65.428,93560000.0
2009-07-29 06:54:00,65.434,65.434,65.41,65.427,83580000.0
2009-07-29 06:55:00,65.43,65.446,65.43,65.446,59130000.0
2009-07-29 06:56:00,65.43,65.444,65.43,65.437,96650000.0
2009-07-29 06:57:00,65.452,65.452,65.427,65.444,66040000.0
2009-07-29 06:58:00,65.446,65.447,65.432,65.447,86780000.0
2009-07-29 06:59:00,65.421,65.431,65.412,65.429,73360000.0
2009-07-29 07:00:00,65.426,65.433,65.417,65.433,76760000.0
2009-07-29 07:01:00,65.43,65.438,65.414,65.418,80700000.0
2009-07-29 07:02:00,65.435,65.454,65.418,65.454,70510000.0
2009-07-29 07:03:00,65.445,65.445,65.423,65.44,95350000.0
2009-07-29 07:04:00,65.445,65.445,65.423,65.428,97570000.0
2009-07-29 07:05:00,65.409,65.434,65.405,65.434,121240000.0
2009-07-29 07:06:00,65.428,65.429,65.391,65.391,90320000.0
2009-07-29 07:07:00,65.405,65.422,65.391,65.399,75040000.0
2009-07-29 07:08:00,65.41,65.424,65.408,65.424,85630000.0
2009-07-29 07:09:00,65.435,65.436,65.424,65.436,91690000.0
2009-07-29 07:10:00,65.425,65.425,65.413,65.419,79010000.0
2009-07-29 07:11:00,65.4,65.42,65.387,65.401,25930000.0
2009-07-29 07:12:00,65.381,65.399,65.378,65.388,60960000.0
2009-07-29 07:13:00,65.366,65.389,65.349,65.366,57970000.0
2009-07-29 07:14:00,65.37,65.378,65.343,65.373,90070000.0
2009-07-29 07:15:00,65.374,65.374,65.34,65.34,93690000.0
2009-07-29 07:16:00,65.353,65.353,65.315,65.321,100670000.0
2009-07-29 07:17:00,65.324,65.326,65.296,65.312,51120000.0
2009-07-29 07:18:00,65.323,65.325,65.305,65.325,64140000.0
2009-07-29 07:19:00,65.324,65.343,65.324,65.335,84820000.0
2009-07-29 07:20:00,65.344,65.344,65.325,65.328,78950000.0
2009-07-29 07:21:00,65.344,65.35,65.325,65.338,32490000.0
2009-07-29 07:22:00,65.345,65.345,65.326,65.344,79080000.0
2009-07-29 07:23:00,65.339,65.342,65.328,65.331,47630000.0
2009-07-29 07:24:00,65.344,65.344,65.315,65.328,66220000.0
2009-07-29 07:25:00,65.336,65.341,65.324,65.329,78740000.0
2009-07-29 07:26:00,65.343,65.365,65.343,65.365,37000000.0
2009-07-29 07:27:00,65.357,65.367,65.357,65.36,57110000.0
2009-07-29 07:28:00,65.363,65.363,65.338,65.338,66890000.0
2009-07-29 07:29:00,65.349,65.37,65.349,65.359,37620000.0
2009-07-29 07:30:00,65.349,65.367,65.342,65.348,49460000.0
2009-07-29 07:31:00,65.358,65.371,65.353,65.368,94770000.0
2009-07-29 07:32:00,65.357,65.358,65.35,65.357,88030000.0
2009-07-29 07:33:00,65.354,65.36,65.335,65.339,148250000.0
2009-07-29 07:34:00,65.33,65.346,65.33,65.346,72640000.0
2009-07-29 07:35:00,65.346,65.346,65.324,65.336,65980000.0
2009-07-29 07:36:00,65.355,65.356,65.335,65.356,26040000.0
2009-07-29 07:37:00,65.356,65.356,65.333,65.347,43800000.0
2009-07-29 07:38:00,65.343,65.352,65.334,65.349,55820000.0
2009-07-29 07:39:00,65.365,65.365,65.335,65.347,122200000.0
2009-07-29 07:40:00,65.33,65.33,65.312,65.327,78930000.0
2009-07-29 07:41:00,65.336,65.336,65.323,65.329,37450000.0
2009-07-29 07:42:00,65.339,65.346,65.331,65.346,37460000.0
2009-07-29 07:43:00,65.335,65.352,65.335,65.35,15030000.0
2009-07-29 07:44:00,65.34,65.353,65.334,65.348,65310000.0
2009-07-29 07:45:00,65.357,65.361,65.334,65.346,53150000.0
2009-07-29 07:46:00,65.348,65.364,65.343,65.343,106080000.0
2009-07-29 07:47:00,65.344,65.347,65.309,65.318,130150000.0
2009-07-29 07:48:00,65.323,65.323,65.304,65.311,58170000.0
2009-07-29 07:49:00,65.308,65.32,65.295,65.302,112560000.0
2009-07-29 07:50:00,65.293,65.302,65.286,65.288,111120000.0
2009-07-29 07:51:00,65.31,65.326,65.305,65.326,89160000.0
2009-07-29 07:52:00,65.317,65.342,65.317,65.334,61340000.0
2009-07-29 07:53:00,65.347,65.361,65.343,65.357,40050000.0
2009-07-29 07:54:00,65.361,65.361,65.333,65.341,23680000.0
2009-07-29 07:55:00,65.324,65.346,65.324,65.346,52380000.0
2009-07-29 07:56:00,65.33,65.346,65.33,65.339,28000000.0
2009-07-29 07:57:00,65.345,65.352,65.332,65.352,34980000.0
2009-07-29 07:58:00,65.356,65.356,65.351,65.356,52710000.0
2009-07-29 07:59:00,65.349,65.354,65.342,65.347,69760000.0
2009-07-29 08:00:00,65.359,65.359,65.292,65.302,96340000.0
2009-07-29 08:01:00,65.306,65.31,65.277,65.277,63080000.0
2009-07-29 08:02:00,65.297,65.308,65.283,65.304,71610000.0
2009-07-29 08:03:00,65.295,65.3,65.275,65.294,95230000.0
2009-07-29 08:04:00,65.294,65.294,65.271,65.28,125040000.0
2009-07-29 08:05:00,65.282,65.315,65.275,65.312,137130000.0
2009-07-29 08:06:00,65.305,65.307,65.281,65.281,110780000.0
2009-07-29 08:07:00,65.292,65.319,65.284,65.305,104990000.0
2009-07-29 08:08:00,65.281,65.312,65.281,65.305,53150000.0
2009-07-29 08:09:00,65.317,65.322,65.296,65.318,88230000.0
2009-07-29 08:10:00,65.306,65.31,65.277,65.291,75410000.0
2009-07-29 08:11:00,65.291,65.304,65.274,65.286,77710000.0
2009-07-29 08:12:00,65.302,65.302,65.265,65.288,70810000.0
2009-07-29 08:13:00,65.301,65.301,65.268,65.295,52980000.0
2009-07-29 08:14:00,65.282,65.322,65.277,65.322,58220000.0
2009-07-29 08:15:00,65.313,65.318,65.275,65.289,52440000.0
2009-07-29 08:16:00,65.284,65.307,65.277,65.306,124570000.0
2009-07-29 08:17:00,65.291,65.327,65.287,65.309,94060000.0
2009-07-29 08:18:00,65.315,65.315,65.26,65.26,100510000.0
2009-07-29 08:19:00,65.247,65.26,65.212,65.222,87730000.0
2009-07-29 08:20:00,65.242,65.27,65.229,65.247,77330000.0
2009-07-29 08:21:00,65.27,65.27,65.236,65.251,63270000.0
2009-07-29 08:22:00,65.24,65.24,65.189,65.209,56840000.0
2009-07-29 08:23:00,65.212,65.212,65.167,65.181,56690000.0
2009-07-29 08:24:00,65.154,65.17,65.136,65.138,14850000.0
2009-07-29 08:25:00,65.153,65.194,65.133,65.173,109330000.0
2009-07-29 08:26:00,65.19,65.202,65.147,65.166,64220000.0
2009-07-29 08:27:00,65.155,65.158,65.104,65.124,65980000.0
2009-07-29 08:28:00,65.141,65.185,65.119,65.15,96730000.0
2009-07-29 08:29:00,65.166,65.172,65.131,65.171,128070000.0
2009-07-29 08:30:00,65.194,65.199,65.147,65.162,147060000.0
2009-07-29 08:31:00,65.129,65.15,65.125,65.126,121300000.0
2009-07-29 08:32:00,65.142,65.194,65.137,65.168,113760000.0
2009-07-29 08:33:00,65.184,65.191,65.167,65.187,59060000.0
2009-07-29 08:34:00,65.198,65.205,65.173,65.173,91510000.0
2009-07-29 08:35:00,65.182,65.223,65.178,65.223,73180000.0
2009-07-29 08:36:00,65.229,65.229,65.15,65.171,78260000.0
2009-07-29 08:37:00,65.17,65.192,65.156,65.161,68270000.0
2009-07-29 08:38:00,65.168,65.19,65.143,65.143,49690000.0
2009-07-29 08:39:00,65.158,65.168,65.137,65.142,68720000.0
2009-07-29 08:40:00,65.159,65.17,65.148,65.148,55020000.0
2009-07-29 08:41:00,65.151,65.169,65.147,65.167,117680000.0
2009-07-29 08:42:00,65.17,65.184,65.147,65.177,94330000.0
2009-07-29 08:43:00,65.185,65.189,65.156,65.176,100930000.0
2009-07-29 08:44:00,65.181,65.198,65.168,65.182,86350000.0
2009-07-29 08:45:00,65.209,65.232,65.196,65.232,75010000.0
2009-07-29 08:46:00,65.203,65.23,65.19,65.224,54340000.0
2009-07-29 08:47:00,65.217,65.245,65.193,65.222,52440000.0
2009-07-29 08:48:00,65.227,65.227,65.204,65.209,60240000.0
2009-07-29 08:49:00,65.195,65.231,65.195,65.227,10700000.0
2009-07-29 08:50:00,65.215,65.227,65.183,65.209,123370000.0
2009-07-29 08:51:00,65.208,65.216,65.185,65.208,138350000.0
2009-07-29 08:52:00,65.205,65.212,65.177,65.212,130960000.0
2009-07-29 08:53:00,65.195,65.211,65.192,65.208,99250000.0
2009-07-29 08:54:00,65.212,65.212,65.182,65.19,59250000.0
2009-07-29 08:55:00,65.193,65.193,65.171,65.171,88290000.0
2009-07-29 08:56:00,65.179,65.191,65.166,65.171,81350000.0
2009-07-29 08:57:00,65.183,65.183,65.148,65.162,74850000.0
2009-07-29 08:58:00,65.168,65.168,65.142,65.15,72740000.0
2009-07-29 08:59:00,65.143,65.191,65.143,65.191,53920000.0
2009-07-29 09:00:00,65.205,65.205,65.176,65.192,64430000.0
2009-07-29 09:01:00,65.204,65.204,65.172,65.182,53540000.0
2009-07-29 09:02:00,65.191,65.204,65.178,65.204,116290000.0
2009-07-29 09:03:00,65.206,65.225,65.195,65.225,93760000.0
2009-07-29 09:04:00,65.221,65.249,65.218,65.22,101730000.0
2009-07-29 09:05:00,65.229,65.24,65.217,65.218,80340000.0
2009-07-29 09:06:00,65.243,65.243,65.192,65.219,73310000.0
2009-07-29 09:07:00,65.212,65.239,65.212,65.237,64300000.0
2009-07-29 09:08:00,65.237,65.255,65.226,65.245,48890000.0
2009-07-29 09:09:00,65.266,65.279,65.237,65.258,63470000.0
2009-07-29 09:10:00,65.268,65.281,65.251,65.281,14890000.0
2009-07-29 09:11:00,65.258,65.276,65.238,65.258,127690000.0
2009-07-29 09:12:00,65.268,65.284,65.24,65.26,107620000.0
2009-07-29 09:13:00,65.275,65.286,65.25,65.275,110570000.0
2009-07-29 09:14:00,65.253,65.295,65.253,65.295,65430000.0
2009-07-29 09:15:00,65.299,65.32,65.284,65.295,28010000.0
2009-07-29 09:16:00,65.309,65.309,65.271,65.301,49420000.0
2009-07-29 09:17:00,65.306,65.316,65.286,65.295,102000000.0
2009-07-29 09:18:00,65.314,65.319,65.287,65.302,88980000.0
2009-07-29 09:19:00,65.29,65.322,65.289,65.318,82860000.0
2009-07-29 09:20:00,65.289,65.323,65.287,65.288,105440000.0
2009-07-29 09:21:00,65.307,65.307,65.257,65.257,101520000.0
2009-07-29 09:22:00,65.26,65.26,65.226,65.235,87820000.0
2009-07-29 09:23:00,65.238,65.241,65.218,65.234,87630000.0
2009-07-29 09:24:00,65.246,65.257,65.225,65.225,102460000.0
2009-07-29 09:25:00,65.244,65.244,65.217,65.233,55440000.0
2009-07-29 09:26:00,65.213,65.233,65.213,65.224,106930000.0
2009-07-29 09:27:00,65.226,65.245,65.226,65.241,90390000.0
2009-07-29 09:28:00,65.249,65.253,65.238,65.248,60980000.0
2009-07-29 09:29:00,65.234,65.264,65.234,65.247,106740000.0
2009-07-29 09:30:00,65.231,65.231,65.19,65.21,85240000.0
2009-07-29 09:31:00,65.203,65.215,65.166,65.166,102550000.0
2009-07-29 09:32:00,65.164,65.172,65.143,65.158,105150000.0
2009-07-29 09:33:00,65.175,65.194,65.162,65.184,81650000.0
2009-07-29 09:34:00,65.175,65.178,65.153,65.167,50160000.0
2009-07-29 09:35:00,65.171,65.185,65.163,65.182,59620000.0
2009-07-29 09:36:00,65.193,65.227,65.189,65.223,74890000.0
2009-07-29 09:37:00,65.206,65.233,65.194,65.223,78000000.0
2009-07-29 09:38:00,65.209,65.227,65.197,65.226,84860000.0
2009-07-29 09:39:00,65.237,65.25,65.233,65.238,49320000.0
2009-07-29 09:40:00,65.24,65.297,65.208,65.257,54350000.0
2009-07-29 09:41:00,65.28,65.314,65.265,65.314,99910000.0
2009-07-29 09:42:00,65.322,65.322,65.281,65.295,84410000.0
2009-07-29 09:43:00,65.291,65.333,65.291,65.333,67920000.0
2009-07-29 09:44:00,65.329,65.346,65.303,65.338,46040000.0
2009-07-29 09:45:00,65.344,65.36,65.327,65.339,45510000.0
2009-07-29 09:46:00,65.358,65.408,65.358,65.385,69630000.0
2009-07-29 09:47:00,65.392,65.392,65.355,65.366,125240000.0
2009-07-29 09:48:00,65.363,65.363,65.335,65.339,98480000.0
2009-07-29 09:49:00,65.352,65.36,65.326,65.348,115480000.0
2009-07-29 09:50:00,65.346,65.353,65.322,65.339,86980000.0
2009-07-29 09:51:00,65.352,65.352,65.313,65.342,102000000.0
2009-07-29 09:52:00,65.343,65.37,65.337,65.35,58820000.0
2009-07-29 09:53:00,65.375,65.416,65.36,65.416,88190000.0
2009-07-29 09:54:00,65.424,65.434,65.382,65.409,51380000.0
2009-07-29 09:55:00,65.417,65.439,65.402,65.402,63090000.0
2009-07-29 09:56:00,65.423,65.468,65.41,65.429,56530000.0
2009-07-29 09:57:00,65.452,65.47,65.427,65.455,80700000.0
2009-07-29 09:58:00,65.426,65.45,65.424,65.427,114600000.0
2009-07-29 09:59:00,65.449,65.449,65.417,65.445,142640000.0
2009-07-29 10:00:00,65.446,65.446,65.405,65.418,79330000.0
2009-07-29 10:01:00,65.391,65.426,65.391,65.403,80080000.0
2009-07-29 10:02:00,65.399,65.432,65.399,65.432,122270000.0
2009-07-29 10:03:00,65.436,65.462,65.416,65.455,99300000.0
2009-07-29 10:04:00,65.449,65.449,65.421,65.422,115690000.0
2009-07-29 10:05:00,65.426,65.439,65.414,65.417,62030000.0
2009-07-29 10:06:00,65.445,65.455,65.416,65.448,67940000.0
2009-07-29 10:07:00,65.46,65.468,65.434,65.454,52840000.0
2009-07-29 10:08:00,65.447,65.459,65.418,65.445,139970000.0
2009-07-29 10:09:00,65.453,65.46,65.425,65.425,184610000.0
2009-07-29 10:10:00,65.445,65.445,65.406,65.406,92030000.0
2009-07-29 10:11:00,65.417,65.443,65.411,65.428,82420000.0
2009-07-29 10:12:00,65.442,65.445,65.418,65.437,92390000.0
2009-07-29 10:13:00,65.455,65.463,65.43,65.461,87230000.0
2009-07-29 10:14:00,65.453,65.485,65.446,65.471,76080000.0
2009-07-29 10:15:00,65.482,65.482,65.443,65.469,124510000.0
2009-07-29 10:16:00,65.452,65.488,65.452,65.467,143250000.0
2009-07-29 10:17:00,65.451,65.463,65.439,65.451,102530000.0
2009-07-29 10:18:00,65.464,65.475,65.446,65.475,136550000.0
2009-07-29 10:19:00,65.472,65.499,65.466,65.466,98550000.0
2009-07-29 10:20:00,65.456,65.487,65.456,65.465,80440000.0
2009-07-29 10:21:00,65.476,65.497,65.458,65.485,63820000.0
2009-07-29 10:22:00,65.5,65.5,65.456,65.462,58250000.0
2009-07-29 10:23:00,65.46,65.472,65.436,65.446,112460000.0
2009-07-29 10:24:00,65.451,65.456,65.426,65.429,73080000.0
2009-07-29 10:25:00,65.44,65.447,65.422,65.44,99520000.0
2009-07-29 10:26:00,65.425,65.45,65.425,65.44,56170000.0
2009-07-29 10:27:00,65.426,65.436,65.411,65.421,96750000.0
2009-07-29 10:28:00,65.445,65.449,65.417,65.437,83470000.0
2009-07-29 10:29:00,65.413,65.449,65.413,65.446,100420000.0
2009-07-29 10:30:00,65.454,65.46,65.424,65.435,84910000.0
2009-07-29 10:31:00,65.427,65.45,65.42,65.433,79640000.0
2009-07-29 10:32:00,65.405,65.434,65.394,65.408,74510000.0
2009-07-29 10:33:00,65.415,65.423,65.396,65.423,112380000.0
2009-07-29 10:34:00,65.404,65.459,65.398,65.459,93470000.0
2009-07-29 10:35:00,65.449,65.457,65.421,65.423,101300000.0
2009-07-29 10:36:00,65.431,65.442,65.408,65.427,60770000.0
2009-07-29 10:37:00,65.421,65.421,65.399,65.402,18410000.0
2009-07-29 10:38:00,65.407,65.407,65.384,65.396,103760000.0
2009-07-29 10:39:00,65.42,65.46,65.388,65.458,76900000.0
2009-07-29 10:40:00,65.491,65.538,65.47,65.517,74380000.0
2009-07-29 10:41:00,65.518,65.601,65.513,65.584,91620000.0
2009-07-29 10:42:00,65.586,65.607,65.565,65.596,102240000.0
2009-07-29 10:43:00,65.609,65.616,65.581,65.592,43000000.0
2009-07-29 10:44:00,65.605,65.614,65.577,65.613,93570000.0
2009-07-29 10:45:00,65.622,65.622,65.581,65.622,76010000.0
2009-07-29 10:46:00,65.624,65.624,65.595,65.595,101250000.0
2009-07-29 10:47:00,65.598,65.619,65.584,65.584,97850000.0
2009-07-29 10:48:00,65.602,65.602,65.559,65.575,84270000.0
2009-07-29 10:49:00,65.585,65.6,65.572,65.582,62890000.0
2009-07-29 10:50:00,65.574,65.609,65.574,65.594,64420000.0
2009-07-29 10:51:00,65.589,65.607,65.578,65.607,117340000.0
2009-07-29 10:52:00,65.624,65.632,65.593,65.6,93860000.0
2009-07-29 10:53:00,65.615,65.637,65.61,65.622,116310000.0
2009-07-29 10:54:00,65.625,65.63,65.607,65.616,120540000.0
2009-07-29 10:55:00,65.63,65.64,65.618,65.618,138180000.0
2009-07-29 10:56:00,65.627,65.629,65.604,65.611,70740000.0
2009-07-29 10:57:00,65.629,65.641,65.623,65.623,109380000.0
2009-07-29 10:58:00,65.635,65.641,65.613,65.629,79980000.0
2009-07-29 10:59:00,65.619,65.633,65.61,65.633,74520000.0
2009-07-29 11:00:00,65.634,65.642,65.603,65.622,82700000.0
2009-07-29 11:01:00,65.625,65.625,65.597,65.603,91270000.0
2009-07-29 11:02:00,65.603,65.611,65.583,65.606,73250000.0
2009-07-29 11:03:00,65.603,65.616,65.585,65.616,96760000.0
2009-07-29 11:04:00,65.61,65.611,65.584,65.597,79760000.0
2009-07-29 11:05:00,65.597,65.61,65.575,65.598,58590000.0
2009-07-29 11:06:00,65.602,65.602,65.582,65.582,109260000.0
2009-07-29 11:07:00,65.596,65.596,65.574,65.585,63330000.0
2009-07-29 11:08:00,65.596,65.611,65.575,65.603,83470000.0
2009-07-29 11:09:00,65.604,65.609,65.576,65.586,104290000.0
2009-07-29 11:10:00,65.598,65.611,65.585,65.606,88570000.0
2009-07-29 11:11:00,65.621,65.649,65.62,65.649,75280000.0
2009-07-29 11:12:00,65.655,65.662,65.643,65.662,84650000.0
2009-07-29 11:13:00,65.642,65.663,65.642,65.643,54550000.0
2009-07-29 11:14:00,65.655,65.655,65.624,65.63,94820000.0
2009-07-29 11:15:00,65.639,65.641,65.63,65.634,65280000.0
2009-07-29 11:16:00,65.617,65.637,65.617,65.628,100100000.0
2009-07-29 11:17:00,65.634,65.634,65.605,65.628,96470000.0
2009-07-29 11:18:00,65.635,65.635,65.605,65.625,103980000.0
2009-07-29 11:19:00,65.619,65.633,65.609,65.617,52380000.0
2009-07-29 11:20:00,65.605,65.609,65.583,65.607,50970000.0
2009-07-29 11:21:00,65.606,65.611,65.587,65.598,116020000.0
2009-07-29 11:22:00,65.605,65.61,65.591,65.601,127650000.0
2009-07-29 11:23:00,65.598,65.611,65.594,65.606,79810000.0
2009-07-29 11:24:00,65.613,65.613,65.577,65.598,94320000.0
2009-07-29 11:25:00,65.616,65.644,65.607,65.644,88850000.0
2009-07-29 11:26:00,65.657,65.724,65.657,65.716,107000000.0
2009-07-29 11:27:00,65.731,65.731,65.696,65.71,98910000.0
2009-07-29 11:28:00,65.736,65.747,65.708,65.713,74920000.0
2009-07-29 11:29:00,65.744,65.744,65.715,65.729,51930000.0
2009-07-29 11:30:00,65.742,65.742,65.709,65.733,32570000.0
2009-07-29 11:31:00,65.728,65.747,65.716,65.731,43170000.0
2009-07-29 11:32:00,65.719,65.741,65.709,65.72,86600000.0
2009-07-29 11:33:00,65.724,65.724,65.694,65.722,81580000.0
2009-07-29 11:34:00,65.721,65.721,65.698,65.706,62640000.0
2009-07-29 11:35:00,65.693,65.719,65.693,65.708,73200000.0
2009-07-29 11:36:00,65.722,65.722,65.681,65.681,60550000.0
2009-07-29 11:37:00,65.691,65.718,65.684,65.715,86980000.0
2009-07-29 11:38:00,65.691,65.713,65.691,65.713,82780000.0
2009-07-29 11:39:00,65.713,65.713,65.693,65.705,63350000.0
2009-07-29 11:40:00,65.689,65.711,65.689,65.699,79820000.0
2009-07-29 11:41:00,65.69,65.715,65.685,65.685,62640000.0
2009-07-29 11:42:00,65.698,65.7,65.682,65.682,34070000.0
2009-07-29 11:43:00,65.687,65.691,65.666,65.676,78060000.0
2009-07-29 11:44:00,65.663,65.682,65.651,65.66,60900000.0
2009-07-29 11:45:00,65.683,65.694,65.658,65.694,88230000.0
2009-07-29 11:46:00,65.688,65.7,65.677,65.691,29730000.0
2009-07-29 11:47:00,65.695,65.695,65.663,65.693,102200000.0
2009-07-29 11:48:00,65.711,65.711,65.653,65.653,119270000.0
2009-07-29 11:49:00,65.673,65.673,65.648,65.666,87670000.0
2009-07-29 11:50:00,65.648,65.669,65.648,65.663,59860000.0
2009-07-29 11:51:00,65.662,65.662,65.64,65.657,102380000.0
2009-07-29 11:52:00,65.655,65.66,65.639,65.649,82680000.0
2009-07-29 11:53:00,65.657,65.657,65.641,65.655,77440000.0
2009-07-29 11:54:00,65.665,65.665,65.644,65.657,34040000.0
2009-07-29 11:55:00,65.664,65.664,65.621,65.632,44570000.0
2009-07-29 11:56:00,65.625,65.64,65.616,65.638,26510000.0
2009-07-29 11:57:00,65.624,65.63,65.618,65.628,18050000.0
2009-07-29 11:58:00,65.639,65.647,65.616,65.637,47180000.0
2009-07-29 11:59:00,65.631,65.639,65.614,65.635,51300000.0
2009-07-29 12:00:00,65.645,65.645,65.617,65.622,50630000.0
2009-07-29 12:01:00,65.614,65.624,65.6,65.617,96820000.0
2009-07-29 12:02:00,65.622,65.624,65.603,65.624,55860000.0
2009-07-29 12:03:00,65.633,65.633,65.615,65.625,43680000.0
2009-07-29 12:04:00,65.619,65.635,65.614,65.625,65630000.0
2009-07-29 12:05:00,65.601,65.638,65.601,65.623,54230000.0
2009-07-29 12:06:00,65.636,65.64,65.604,65.64,84830000.0
2009-07-29 12:07:00,65.637,65.648,65.624,65.646,73160000.0
2009-07-29 12:08:00,65.638,65.652,65.626,65.643,97780000.0
2009-07-29 12:09:00,65.656,65.661,65.634,65.641,152890000.0
2009-07-29 12:10:00,65.651,65.676,65.644,65.656,44890000.0
2009-07-29 12:11:00,65.652,65.677,65.652,65.657,43200000.0
2009-07-29 12:12:00,65.678,65.678,65.647,65.666,40890000.0
2009-07-29 12:13:00,65.672,65.681,65.664,65.678,32570000.0
2009-07-29 12:14:00,65.668,65.677,65.645,65.654,43450000.0
2009-07-29 12:15:00,65.662,65.662,65.63,65.66,16950000.0
2009-07-29 12:16:00,65.668,65.672,65.648,65.657,24990000.0
2009-07-29 12:17:00,65.658,65.672,65.645,65.666,79260000.0
2009-07-29 12:18:00,65.674,65.681,65.656,65.675,33190000.0
2009-07-29 12:19:00,65.655,65.674,65.655,65.674,53630000.0
2009-07-29 12:20:00,65.653,65.681,65.653,65.66,36890000.0
2009-07-29 12:21:00,65.685,65.685,65.654,65.663,49040000.0
2009-07-29 12:22:00,65.671,65.684,65.664,65.677,56210000.0
2009-07-29 12:23:00,65.676,65.681,65.654,65.66,84340000.0
2009-07-29 12:24:00,65.672,65.672,65.65,65.65,61060000.0
2009-07-29 12:25:00,65.658,65.67,65.655,65.658,41010000.0
2009-07-29 12:26:00,65.666,65.672,65.651,65.655,43810000.0
2009-07-29 12:27:00,65.662,65.668,65.66,65.666,17560000.0
2009-07-29 12:28:00,65.661,65.669,65.639,65.648,37580000.0
2009-07-29 12:29:00,65.64,65.652,65.633,65.633,96310000.0
2009-07-29 12:30:00,65.638,65.653,65.631,65.648,37570000.0
2009-07-29 12:31:00,65.645,65.645,65.625,65.635,40940000.0
2009-07-29 12:32:00,65.619,65.632,65.614,65.632,117180000.0
2009-07-29 12:33:00,65.626,65.632,65.613,65.613,79200000.0
2009-07-29 12:34:00,65.621,65.641,65.621,65.636,37530000.0
2009-07-29 12:35:00,65.631,65.664,65.626,65.664,36700000.0
2009-07-29 12:36:00,65.667,65.671,65.648,65.652,47350000.0
2009-07-29 12:37:00,65.644,65.664,65.644,65.657,96560000.0
2009-07-29 12:38:00,65.632,65.646,65.632,65.646,87970000.0
2009-07-29 12:39:00,65.65,65.65,65.631,65.641,65640000.0
2009-07-29 12:40:00,65.628,65.641,65.612,65.641,59770000.0
2009-07-29 12:41:00,65.631,65.642,65.609,65.62,48070000.0
2009-07-29 12:42:00,65.635,65.643,65.614,65.643,116770000.0
2009-07-29 12:43:00,65.627,65.648,65.622,65.639,68390000.0
2009-07-29 12:44:00,65.644,65.644,65.617,65.637,80640000.0
2009-07-29 12:45:00,65.635,65.639,65.615,65.636,83790000.0
2009-07-29 12:46:00,65.644,65.647,65.627,65.646,126220000.0
2009-07-29 12:47:00,65.639,65.659,65.622,65.622,93590000.0
2009-07-29 12:48:00,65.651,65.691,65.632,65.667,74530000.0
2009-07-29 12:49:00,65.683,65.752,65.673,65.741,94640000.0
2009-07-29 12:50:00,65.734,65.776,65.734,65.757,77120000.0
2009-07-29 12:51:00,65.789,65.846,65.774,65.825,96330000.0
2009-07-29 12:52:00,65.818,65.822,65.783,65.8,84460000.0
2009-07-29 12:53:00,65.792,65.809,65.774,65.798,61690000.0
2009-07-29 12:54:00,65.791,65.791,65.768,65.771,93510000.0
2009-07-29 12:55:00,65.751,65.793,65.751,65.771,70220000.0
2009-07-29 12:56:00,65.792,65.794,65.777,65.789,83060000.0
2009-07-29 12:57:00,65.794,65.794,65.773,65.787,71890000.0
2009-07-29 12:58:00,65.763,65.807,65.763,65.807,72480000.0
2009-07-29 12:59:00,65.791,65.81,65.785,65.806,77190000.0
2009-07-29 13:00:00,65.811,65.811,65.778,65.778,72640000.0
2009-07-29 13:01:00,65.789,65.807,65.778,65.788,92910000.0
2009-07-29 13:02:00,65.776,65.782,65.762,65.769,89780000.0
2009-07-29 13:03:00,65.781,65.781,65.735,65.735,121700000.0
2009-07-29 13:04:00,65.738,65.751,65.725,65.725,91470000.0
2009-07-29 13:05:00,65.73,65.75,65.725,65.739,69220000.0
2009-07-29 13:06:00,65.76,65.78,65.755,65.773,89090000.0
2009-07-29 13:07:00,65.77,65.792,65.757,65.792,84180000.0
2009-07-29 13:08:00,65.773,65.803,65.773,65.794,72610000.0
2009-07-29 13:09:00,65.802,65.802,65.776,65.789,24650000.0
2009-07-29 13:10:00,65.787,65.793,65.766,65.786,57190000.0
2009-07-29 13:11:00,65.785,65.785,65.753,65.768,56850000.0
2009-07-29 13:12:00,65.793,65.793,65.771,65.771,88790000.0
2009-07-29 13:13:00,65.79,65.813,65.784,65.813,96690000.0
2009-07-29 13:14:00,65.81,65.837,65.8,65.833,108330000.0
2009-07-29 13:15:00,65.842,65.845,65.8,65.812,46290000.0
2009-07-29 13:16:00,65.814,65.818,65.798,65.814,59100000.0
2009-07-29 13:17:00,65.813,65.823,65.791,65.823,85340000.0
2009-07-29 13:18:00,65.844,65.844,65.799,65.818,84880000.0
2009-07-29 13:19:00,65.804,65.814,65.776,65.803,31300000.0
2009-07-29 13:20:00,65.804,65.834,65.804,65.834,81080000.0
2009-07-29 13:21:00,65.847,65.853,65.818,65.853,49870000.0
2009-07-29 13:22:00,65.852,65.891,65.826,65.858,67770000.0
2009-07-29 13:23:00,65.86,65.881,65.858,65.877,69510000.0
2009-07-29 13:24:00,65.884,65.884,65.846,65.857,29040000.0
2009-07-29 13:25:00,65.876,65.877,65.84,65.865,55450000.0
2009-07-29 13:26:00,65.864,65.89,65.864,65.885,68150000.0
2009-07-29 13:27:00,65.886,65.902,65.859,65.883,37860000.0
2009-07-29 13:28:00,65.869,65.895,65.855,65.865,47450000.0
2009-07-29 13:29:00,65.88,65.88,65.842,65.868,88440000.0
2009-07-29 13:30:00,65.868,65.884,65.854,65.884,95500000.0
2009-07-29 13:31:00,65.855,65.898,65.855,65.868,141620000.0
2009-07-29 13:32:00,65.86,65.877,65.837,65.851,77950000.0
2009-07-29 13:33:00,65.879,65.903,65.866,65.903,70940000.0
2009-07-29 13:34:00,65.896,65.904,65.877,65.904,30280000.0
2009-07-29 13:35:00,65.889,65.902,65.872,65.887,43890000.0
2009-07-29 13:36:00,65.896,65.896,65.855,65.878,53320000.0
2009-07-29 13:37:00,65.857,65.864,65.845,65.854,127380000.0
2009-07-29 13:38:00,65.845,65.865,65.827,65.846,78210000.0
2009-07-29 13:39:00,65.844,65.854,65.822,65.854,34440000.0
2009-07-29 13:40:00,65.851,65.887,65.843,65.85,37370000.0
2009-07-29 13:41:00,65.84,65.885,65.84,65.885,18030000.0
2009-07-29 13:42:00,65.889,65.901,65.877,65.895,66020000.0
2009-07-29 13:43:00,65.877,65.891,65.849,65.868,53840000.0
2009-07-29 13:44:00,65.86,65.869,65.837,65.857,112850000.0
2009-07-29 13:45:00,65.856,65.863,65.836,65.857,131790000.0
2009-07-29 13:46:00,65.847,65.862,65.835,65.846,60600000.0
2009-07-29 13:47:00,65.833,65.872,65.833,65.872,112430000.0
2009-07-29 13:48:00,65.868,65.871,65.844,65.866,106430000.0
2009-07-29 13:49:00,65.838,65.857,65.823,65.854,83170000.0
2009-07-29 13:50:00,65.853,65.868,65.819,65.861,62720000.0
2009-07-29 13:51:00,65.867,65.867,65.827,65.847,38970000.0
2009-07-29 13:52:00,65.855,65.855,65.815,65.835,25070000.0
2009-07-29 13:53:00,65.812,65.842,65.802,65.824,55540000.0
2009-07-29 13:54:00,65.809,65.846,65.806,65.821,28590000.0
2009-07-29 13:55:00,65.835,65.84,65.804,65.818,34790000.0
2009-07-29 13:56:00,65.828,65.837,65.796,65.814,54340000.0
2009-07-29 13:57:00,65.843,65.843,65.817,65.827,75100000.0
2009-07-29 13:58:00,65.81,65.817,65.765,65.806,104480000.0
2009-07-29 13:59:00,65.803,65.803,65.747,65.758,60800000.0
2009-07-29 14:00:00,65.729,65.76,65.707,65.736,76060000.0
2009-07-29 14:01:00,65.72,65.741,65.701,65.701,93230000.0
2009-07-29 14:02:00,65.714,65.741,65.714,65.736,123230000.0
2009-07-29 14:03:00,65.765,65.765,65.717,65.752,148480000.0
2009-07-29 14:04:00,65.754,65.754,65.717,65.728,120470000.0
2009-07-29 14:05:00,65.755,65.771,65.724,65.771,115090000.0
2009-07-29 14:06:00,65.782,65.799,65.752,65.793,56110000.0
2009-07-29 14:07:00,65.78,65.803,65.77,65.77,97060000.0
2009-07-29 14:08:00,65.776,65.788,65.731,65.757,72100000.0
2009-07-29 14:09:00,65.763,65.763,65.717,65.745,75570000.0
2009-07-29 14:10:00,65.738,65.742,65.716,65.728,67560000.0
2009-07-29 14:11:00,65.722,65.743,65.713,65.743,50640000.0
2009-07-29 14:12:00,65.742,65.742,65.698,65.722,63200000.0
2009-07-29 14:13:00,65.713,65.719,65.688,65.7,48930000.0
2009-07-29 14:14:00,65.714,65.734,65.714,65.734,118980000.0
2009-07-29 14:15:00,65.742,65.742,65.705,65.734,95560000.0
2009-07-29 14:16:00,65.747,65.748,65.725,65.729,94030000.0
2009-07-29 14:17:00,65.719,65.737,65.707,65.728,87350000.0
2009-07-29 14:18:00,65.726,65.733,65.705,65.72,72140000.0
2009-07-29 14:19:00,65.725,65.728,65.697,65.708,62010000.0
2009-07-29 14:20:00,65.681,65.718,65.677,65.697,56910000.0
2009-07-29 14:21:00,65.722,65.737,65.692,65.715,66100000.0
2009-07-29 14:22:00,65.723,65.723,65.687,65.69,14930000.0
2009-07-29 14:23:00,65.685,65.702,65.68,65.689,37550000.0
2009-07-29 14:24:00,65.712,65.712,65.678,65.68,46100000.0
2009-07-29 14:25:00,65.691,65.729,65.691,65.707,90180000.0
2009-07-29 14:26:00,65.727,65.73,65.705,65.72,98290000.0
2009-07-29 14:27:00,65.73,65.743,65.71,65.743,138020000.0
2009-07-29 14:28:00,65.742,65.749,65.7,65.717,73420000.0
2009-07-29 14:29:00,65.705,65.749,65.698,65.719,69090000.0
2009-07-29 14:30:00,65.726,65.768,65.65,65.65,27520000.0
2009-07-29 14:31:00,65.634,65.711,65.634,65.688,43340000.0
2009-07-29 14:32:00,65.681,65.723,65.669,65.698,55890000.0
2009-07-29 14:33:00,65.683,65.689,65.649,65.657,121620000.0
2009-07-29 14:34:00,65.669,65.677,65.626,65.645,75830000.0
2009-07-29 14:35:00,65.642,65.654,65.583,65.584,37790000.0
2009-07-29 14:36:00,65.606,65.609,65.575,65.591,38340000.0
2009-07-29 14:37:00,65.594,65.602,65.573,65.592,16520000.0
2009-07-29 14:38:00,65.597,65.631,65.597,65.627,65710000.0
2009-07-29 14:39:00,65.621,65.628,65.577,65.606,51390000.0
2009-07-29 14:40:00,65.606,65.609,65.586,65.598,106210000.0
2009-07-29 14:41:00,65.615,65.615,65.593,65.602,128130000.0
2009-07-29 14:42:00,65.616,65.622,65.595,65.602,60580000.0
2009-07-29 14:43:00,65.59,65.611,65.59,65.609,118170000.0
2009-07-29 14:44:00,65.614,65.614,65.575,65.596,98720000.0
2009-07-29 14:45:00,65.603,65.603,65.571,65.593,94850000.0
2009-07-29 14:46:00,65.567,65.583,65.545,65.552,59100000.0
2009-07-29 14:47:00,65.558,65.576,65.547,65.574,40320000.0
2009-07-29 14:48:00,65.584,65.601,65.566,65.589,24060000.0
2009-07-29 14:49:00,65.591,65.615,65.579,65.603,50030000.0
2009-07-29 14:50:00,65.592,65.6,65.575,65.59,25060000.0
2009-07-29 14:51:00,65.603,65.603,65.584,65.592,38020000.0
2009-07-29 14:52:00,65.598,65.601,65.583,65.591,47750000.0
2009-07-29 14:53:00,65.607,65.615,65.601,65.613,67860000.0
2009-07-29 14:54:00,65.618,65.631,65.599,65.616,107540000.0
2009-07-29 14:55:00,65.613,65.619,65.58,65.58,58910000.0
2009-07-29 14:56:00,65.598,65.619,65.574,65.603,78640000.0
2009-07-29 14:57:00,65.636,65.642,65.617,65.629,98940000.0
2009-07-29 14:58:00,65.629,65.642,65.616,65.628,127030000.0
2009-07-29 14:59:00,65.619,65.635,65.611,65.635,147140000.0
2009-07-29 15:00:00,65.634,65.643,65.617,65.643,121120000.0
2009-07-29 15:01:00,65.62,65.658,65.62,65.653,112020000.0
2009-07-29 15:02:00,65.658,65.671,65.645,65.665,61380000.0
2009-07-29 15:03:00,65.663,65.67,65.63,65.648,98520000.0
2009-07-29 15:04:00,65.656,65.663,65.634,65.649,76480000.0
2009-07-29 15:05:00,65.636,65.656,65.629,65.656,78740000.0
2009-07-29 15:06:00,65.663,65.663,65.625,65.657,69230000.0
2009-07-29 15:07:00,65.661,65.683,65.642,65.683,50070000.0
2009-07-29 15:08:00,65.676,65.688,65.648,65.648,61710000.0
2009-07-29 15:09:00,65.674,65.674,65.636,65.641,52760000.0
2009-07-29 15:10:00,65.646,65.648,65.619,65.64,117430000.0
2009-07-29 15:11:00,65.654,65.654,65.621,65.621,93760000.0
2009-07-29 15:12:00,65.633,65.633,65.596,65.614,95660000.0
2009-07-29 15:13:00,65.629,65.647,65.618,65.647,80220000.0
2009-07-29 15:14:00,65.64,65.664,65.636,65.652,76960000.0
2009-07-29 15:15:00,65.655,65.659,65.637,65.645,60770000.0
2009-07-29 15:16:00,65.654,65.654,65.63,65.646,51880000.0
2009-07-29 15:17:00,65.648,65.653,65.632,65.647,62760000.0
2009-07-29 15:18:00,65.646,65.646,65.604,65.609,16200000.0
2009-07-29 15:19:00,65.594,65.608,65.594,65.607,16780000.0
2009-07-29 15:20:00,65.601,65.612,65.601,65.606,12210000.0
2009-07-29 15:21:00,65.61,65.61,65.595,65.601,12400000.0
2009-07-29 15:22:00,65.615,65.615,65.595,65.605,10880000.0
2009-07-29 15:23:00,65.597,65.613,65.597,65.613,6380000.0
2009-07-29 15:24:00,65.61,65.61,65.577,65.586,14120000.0
2009-07-29 15:25:00,65.588,65.588,65.573,65.584,13000000.0
2009-07-29 15:26:00,65.577,65.603,65.566,65.603,12590000.0
2009-07-29 15:27:00,65.613,65.613,65.591,65.601,13950000.0
2009-07-29 15:28:00,65.589,65.589,65.545,65.566,14350000.0
2009-07-29 15:29:00,65.576,65.596,65.572,65.596,16640000.0
2009-07-29 15:30:00,65.585,65.598,65.545,65.554,11830000.0
2009-07-29 15:31:00,65.541,65.56,65.53,65.56,15780000.0
2009-07-29 15:32:00,65.549,65.566,65.549,65.558,15270000.0
2009-07-29 15:33:00,65.557,65.574,65.538,65.538,64330000.0
2009-07-29 15:34:00,65.543,65.551,65.507,65.507,109950000.0
2009-07-29 15:35:00,65.512,65.557,65.504,65.549,125480000.0
2009-07-29 15:36:00,65.563,65.601,65.554,65.585,102310000.0
2009-07-29 15:37:00,65.597,65.646,65.595,65.62,102860000.0
2009-07-29 15:38:00,65.62,65.652,65.611,65.627,68540000.0
2009-07-29 15:39:00,65.657,65.696,65.642,65.696,14870000.0
2009-07-29 15:40:00,65.689,65.702,65.674,65.686,16530000.0
2009-07-29 15:41:00,65.68,65.695,65.666,65.683,96210000.0
2009-07-29 15:42:00,65.7,65.702,65.666,65.666,12680000.0
2009-07-29 15:43:00,65.677,65.73,65.677,65.73,9660000.0
2009-07-29 15:44:00,65.732,65.752,65.729,65.733,12410000.0
2009-07-29 15:45:00,65.734,65.807,65.734,65.807,9960000.0
2009-07-29 15:46:00,65.794,65.822,65.79,65.808,91490000.0
2009-07-29 15:47:00,65.789,65.805,65.771,65.786,92310000.0
2009-07-29 15:48:00,65.794,65.794,65.751,65.765,101440000.0
2009-07-29 15:49:00,65.745,65.754,65.732,65.746,19760000.0
2009-07-29 15:50:00,65.736,65.742,65.707,65.712,119490000.0
2009-07-29 15:51:00,65.741,65.745,65.727,65.734,12030000.0
2009-07-29 15:52:00,65.72,65.727,65.711,65.717,17890000.0
2009-07-29 15:53:00,65.715,65.715,65.683,65.7,7930000.0
2009-07-29 15:54:00,65.683,65.724,65.683,65.723,90000000.0
2009-07-29 15:55:00,65.726,65.729,65.695,65.704,95060000.0
2009-07-29 15:56:00,65.732,65.737,65.725,65.728,16600000.0
2009-07-29 15:57:00,65.744,65.788,65.728,65.782,77220000.0
2009-07-29 15:58:00,65.79,65.806,65.776,65.778,54120000.0
2009-07-29 15:59:00,65.783,65.786,65.755,65.763,59490000.0
2009-07-29 16:00:00,65.781,65.804,65.756,65.78,75120000.0
2009-07-29 16:01:00,65.791,65.796,65.775,65.794,18690000.0
2009-07-29 16:02:00,65.792,65.801,65.765,65.765,73050000.0
2009-07-29 16:03:00,65.786,65.786,65.74,65.743,51340000.0
2009-07-29 16:04:00,65.733,65.767,65.733,65.752,56860000.0
2009-07-29 16:05:00,65.771,65.796,65.756,65.787,94810000.0
2009-07-29 16:06:00,65.806,65.807,65.765,65.769,84930000.0
2009-07-29 16:07:00,65.785,65.785,65.769,65.784,12630000.0
2009-07-29 16:08:00,65.784,65.784,65.737,65.737,43840000.0
2009-07-29 16:09:00,65.761,65.761,65.728,65.732,38620000.0
2009-07-29 16:10:00,65.733,65.753,65.733,65.738,72370000.0
2009-07-29 16:11:00,65.742,65.775,65.734,65.765,138160000.0
2009-07-29 16:12:00,65.774,65.8,65.763,65.8,94230000.0
2009-07-29 16:13:00,65.793,65.793,65.776,65.788,116480000.0
2009-07-29 16:14:00,65.767,65.783,65.753,65.761,90400000.0
2009-07-29 16:15:00,65.785,65.785,65.752,65.773,81910000.0
2009-07-29 16:16:00,65.762,65.77,65.736,65.745,60920000.0
2009-07-29 16:17:00,65.743,65.749,65.722,65.734,91580000.0
2009-07-29 16:18:00,65.731,65.739,65.702,65.702,55280000.0
2009-07-29 16:19:00,65.716,65.721,65.696,65.699,64610000.0
2009-07-29 16:20:00,65.706,65.706,65.679,65.698,11640000.0
2009-07-29 16:21:00,65.713,65.719,65.701,65.715,13570000.0
2009-07-29 16:22:00,65.692,65.728,65.692,65.709,115670000.0
2009-07-29 16:23:00,65.73,65.749,65.721,65.746,127520000.0
2009-07-29 16:24:00,65.744,65.766,65.734,65.746,80780000.0
2009-07-29 16:25:00,65.744,65.771,65.744,65.771,76710000.0
2009-07-29 16:26:00,65.773,65.787,65.758,65.771,111850000.0
2009-07-29 16:27:00,65.803,65.808,65.784,65.799,14160000.0
2009-07-29 16:28:00,65.81,65.81,65.789,65.792,119310000.0
2009-07-29 16:29:00,65.798,65.801,65.786,65.794,62610000.0
2009-07-29 16:30:00,65.8,65.8,65.738,65.757,66030000.0
2009-07-29 16:31:00,65.723,65.746,65.715,65.716,61340000.0
2009-07-29 16:32:00,65.725,65.737,65.717,65.737,21430000.0
2009-07-29 16:33:00,65.753,65.753,65.727,65.73,178090000.0
2009-07-29 16:34:00,65.741,65.762,65.735,65.741,98910000.0
2009-07-29 16:35:00,65.724,65.728,65.703,65.723,67580000.0
2009-07-29 16:36:00,65.722,65.745,65.705,65.734,93740000.0
2009-07-29 16:37:00,65.739,65.75,65.72,65.741,81880000.0
2009-07-29 16:38:00,65.751,65.751,65.721,65.728,73890000.0
2009-07-29 16:39:00,65.746,65.758,65.737,65.742,15780000.0
2009-07-29 16:40:00,65.755,65.768,65.731,65.753,135090000.0
2009-07-29 16:41:00,65.75,65.759,65.742,65.759,12590000.0
2009-07-29 16:42:00,65.76,65.76,65.726,65.74,138620000.0
2009-07-29 16:43:00,65.729,65.745,65.717,65.717,102150000.0
2009-07-29 16:44:00,65.736,65.743,65.722,65.722,77950000.0
2009-07-29 16:45:00,65.75,65.756,65.741,65.746,10710000.0
2009-07-29 16:46:00,65.743,65.759,65.736,65.751,57560000.0
2009-07-29 16:47:00,65.758,65.775,65.75,65.766,104680000.0
2009-07-29 16:48:00,65.781,65.781,65.741,65.749,65810000.0
2009-07-29 16:49:00,65.733,65.749,65.732,65.738,112480000.0
2009-07-29 16:50:00,65.733,65.751,65.724,65.745,12590000.0
2009-07-29 16:51:00,65.741,65.752,65.728,65.752,97210000.0
2009-07-29 16:52:00,65.73,65.73,65.692,65.709,11850000.0
2009-07-29 16:53:00,65.711,65.724,65.699,65.724,7330000.0
2009-07-29 16:54:00,65.752,65.752,65.686,65.7,86510000.0
2009-07-29 16:55:00,65.679,65.71,65.671,65.689,81210000.0
2009-07-29 16:56:00,65.682,65.685,65.65,65.65,75700000.0
2009-07-29 16:57:00,65.671,65.673,65.651,65.651,101250000.0
2009-07-29 16:58:00,65.664,65.687,65.664,65.685,89640000.0
2009-07-29 16:59:00,65.693,65.693,65.612,65.655,98240000.0
2009-07-29 17:00:00,65.68,65.7,65.642,65.677,70780000.0
2009-07-29 17:01:00,65.647,65.665,65.645,65.651,14690000.0
2009-07-29 17:02:00,65.641,65.659,65.603,65.603,100680000.0
2009-07-29 17:03:00,65.624,65.631,65.61,65.61,80610000.0
2009-07-29 17:04:00,65.614,65.637,65.598,65.627,69590000.0
2009-07-29 17:05:00,65.599,65.637,65.571,65.581,89460000.0
2009-07-29 17:06:00,65.593,65.593,65.561,65.581,107020000.0
2009-07-29 17:07:00,65.575,65.59,65.564,65.577,49410000.0
2009-07-29 17:08:00,65.583,65.59,65.569,65.569,12980000.0
2009-07-29 17:09:00,65.589,65.598,65.573,65.588,69570000.0
2009-07-29 17:10:00,65.581,65.599,65.581,65.589,94840000.0
2009-07-29 17:11:00,65.605,65.611,65.584,65.598,101760000.0
2009-07-29 17:12:00,65.61,65.616,65.598,65.612,81050000.0
2009-07-29 17:13:00,65.597,65.603,65.583,65.584,18070000.0
2009-07-29 17:14:00,65.592,65.612,65.578,65.612,65210000.0
2009-07-29 17:15:00,65.632,65.632,65.6,65.619,109950000.0
2009-07-29 17:16:00,65.618,65.632,65.604,65.606,99410000.0
2009-07-29 17:17:00,65.588,65.615,65.588,65.599,117050000.0
2009-07-29 17:18:00,65.61,65.623,65.593,65.623,119470000.0
2009-07-29 17:19:00,65.604,65.615,65.598,65.598,10260000.0
2009-07-29 17:20:00,65.596,65.614,65.592,65.614,13840000.0
2009-07-29 17:21:00,65.614,65.614,65.593,65.614,114530000.0
2009-07-29 17:22:00,65.615,65.621,65.605,65.619,10720000.0
2009-07-29 17:23:00,65.605,65.617,65.575,65.587,67270000.0
2009-07-29 17:24:00,65.595,65.595,65.547,65.553,79220000.0
2009-07-29 17:25:00,65.549,65.562,65.536,65.536,94920000.0
2009-07-29 17:26:00,65.541,65.555,65.531,65.555,79530000.0
2009-07-29 17:27:00,65.567,65.573,65.537,65.556,82650000.0
2009-07-29 17:28:00,65.561,65.573,65.548,65.551,88170000.0
2009-07-29 17:29:00,65.561,65.573,65.546,65.567,63360000.0
2009-07-29 17:30:00,65.574,65.574,65.553,65.553,111040000.0
2009-07-29 17:31:00,65.555,65.564,65.534,65.545,60540000.0
2009-07-29 17:32:00,65.558,65.573,65.544,65.559,81640000.0
2009-07-29 17:33:00,65.571,65.571,65.508,65.51,99570000.0
2009-07-29 17:34:00,65.52,65.541,65.517,65.522,93790000.0
2009-07-29 17:35:00,65.526,65.532,65.522,65.526,16570000.0
2009-07-29 17:36:00,65.536,65.553,65.514,65.553,89960000.0
2009-07-29 17:37:00,65.539,65.567,65.533,65.567,51340000.0
2009-07-29 17:38:00,65.551,65.567,65.545,65.562,13720000.0
2009-07-29 17:39:00,65.571,65.571,65.545,65.563,66350000.0
2009-07-29 17:40:00,65.561,65.565,65.543,65.553,100860000.0
2009-07-29 17:41:00,65.564,65.583,65.557,65.583,13980000.0
2009-07-29 17:42:00,65.605,65.605,65.574,65.588,91680000.0
2009-07-29 17:43:00,65.561,65.583,65.561,65.583,52470000.0
2009-07-29 17:44:00,65.598,65.649,65.598,65.649,11260000.0
2009-07-29 17:45:00,65.657,65.68,65.647,65.676,12810000.0
2009-07-29 17:46:00,65.678,65.68,65.651,65.653,11830000.0
2009-07-29 17:47:00,65.663,65.716,65.663,65.714,86350000.0
2009-07-29 17:48:00,65.725,65.731,65.704,65.711,96220000.0
2009-07-29 17:49:00,65.724,65.73,65.699,65.699,8090000.0
2009-07-29 17:50:00,65.701,65.709,65.696,65.701,107160000.0
2009-07-29 17:51:00,65.707,65.707,65.69,65.702,9770000.0
2009-07-29 17:52:00,65.704,65.704,65.692,65.704,10030000.0
2009-07-29 17:53:00,65.707,65.707,65.688,65.694,8080000.0
2009-07-29 17:54:00,65.703,65.705,65.694,65.705,14090000.0
2009-07-29 17:55:00,65.698,65.712,65.689,65.698,55720000.0
2009-07-29 17:56:00,65.694,65.694,65.666,65.67,72930000.0
2009-07-29 17:57:00,65.686,65.692,65.674,65.686,82500000.0
2009-07-29 17:58:00,65.69,65.693,65.672,65.682,11640000.0
2009-07-29 17:59:00,65.69,65.718,65.69,65.715,10900000.0
2009-07-29 18:00:00,65.734,65.734,65.715,65.726,55930000.0
2009-07-29 18:01:00,65.708,65.724,65.708,65.724,15170000.0
2009-07-29 18:02:00,65.71,65.751,65.71,65.729,15580000.0
2009-07-29 18:03:00,65.734,65.734,65.713,65.717,67040000.0
2009-07-29 18:04:00,65.697,65.709,65.679,65.679,83110000.0
2009-07-29 18:05:00,65.687,65.687,65.661,65.676,68170000.0
2009-07-29 18:06:00,65.686,65.686,65.669,65.684,40710000.0
2009-07-29 18:07:00,65.672,65.683,65.672,65.681,84470000.0
2009-07-29 18:08:00,65.689,65.689,65.666,65.666,14710000.0
2009-07-29 18:09:00,65.688,65.696,65.683,65.687,80830000.0
2009-07-29 18:10:00,65.693,65.71,65.688,65.705,34520000.0
2009-07-29 18:11:00,65.698,65.72,65.698,65.715,11660000.0
2009-07-29 18:12:00,65.725,65.733,65.707,65.733,111290000.0
2009-07-29 18:13:00,65.724,65.725,65.706,65.725,96430000.0
2009-07-29 18:14:00,65.723,65.724,65.719,65.723,60470000.0
2009-07-29 18:15:00,65.722,65.725,65.699,65.716,91420000.0
2009-07-29 18:16:00,65.705,65.705,65.671,65.687,87610000.0
2009-07-29 18:17:00,65.68,65.693,65.678,65.693,75270000.0
2009-07-29 18:18:00,65.694,65.694,65.681,65.681,7370000.0
2009-07-29 18:19:00,65.687,65.694,65.677,65.686,42140000.0
2009-07-29 18:20:00,65.689,65.693,65.672,65.693,28170000.0
2009-07-29 18:21:00,65.704,65.709,65.696,65.706,16540000.0
2009-07-29 18:22:00,65.702,65.712,65.691,65.696,13930000.0
2009-07-29 18:23:00,65.69,65.702,65.685,65.69,47720000.0
2009-07-29 18:24:00,65.696,65.696,65.688,65.688,62490000.0
2009-07-29 18:26:00,65.689,65.701,65.681,65.689,43110000.0
2009-07-29 18:27:00,65.705,65.705,65.68,65.68,44790000.0
2009-07-29 18:28:00,65.698,65.711,65.682,65.682,59510000.0
2009-07-29 18:29:00,65.695,65.696,65.69,65.69,53420000.0
2009-07-29 18:30:00,65.7,65.707,65.693,65.705,84950000.0
2009-07-29 18:31:00,65.697,65.708,65.691,65.699,78390000.0
2009-07-29 18:32:00,65.684,65.691,65.684,65.691,3570000.0
2009-07-29 18:33:00,65.71,65.71,65.696,65.701,7890000.0
2009-07-29 18:34:00,65.724,65.736,65.701,65.715,49470000.0
2009-07-29 18:35:00,65.712,65.737,65.712,65.736,43030000.0
2009-07-29 18:36:00,65.755,65.755,65.735,65.754,46940000.0
2009-07-29 18:37:00,65.758,65.768,65.745,65.756,36790000.0
2009-07-29 18:38:00,65.755,65.77,65.755,65.765,48780000.0
2009-07-29 18:39:00,65.764,65.764,65.741,65.751,9010000.0
2009-07-29 18:40:00,65.747,65.759,65.745,65.751,33030000.0
2009-07-29 18:41:00,65.73,65.752,65.73,65.738,79770000.0
2009-07-29 18:42:00,65.77,65.77,65.73,65.739,35020000.0
2009-07-29 18:43:00,65.728,65.731,65.716,65.721,55130000.0
2009-07-29 18:44:00,65.706,65.718,65.706,65.718,20880000.0
2009-07-29 18:45:00,65.727,65.747,65.716,65.746,15450000.0
2009-07-29 18:46:00,65.748,65.762,65.744,65.754,66610000.0
2009-07-29 18:47:00,65.772,65.793,65.758,65.793,83570000.0
2009-07-29 18:48:00,65.811,65.811,65.777,65.804,57660000.0
2009-07-29 18:49:00,65.779,65.799,65.771,65.785,41650000.0
2009-07-29 18:50:00,65.788,65.794,65.788,65.793,41210000.0
2009-07-29 18:51:00,65.8,65.8,65.783,65.789,17720000.0
2009-07-29 18:52:00,65.798,65.803,65.792,65.8,13720000.0
2009-07-29 18:53:00,65.807,65.807,65.799,65.801,101980000.0
2009-07-29 18:54:00,65.803,65.803,65.782,65.789,34650000.0
2009-07-29 18:55:00,65.771,65.771,65.748,65.748,18060000.0
2009-07-29 18:56:00,65.749,65.749,65.73,65.737,12440000.0
2009-07-29 18:57:00,65.746,65.749,65.726,65.748,87910000.0
2009-07-29 18:58:00,65.75,65.762,65.743,65.75,27360000.0
2009-07-29 18:59:00,65.752,65.763,65.752,65.763,4880000.0
2009-07-29 19:00:00,65.765,65.765,65.741,65.755,49560000.0
2009-07-29 19:01:00,65.773,65.853,65.752,65.843,95720000.0
2009-07-29 19:02:00,65.851,65.857,65.793,65.818,91960000.0
2009-07-29 19:03:00,65.827,65.827,65.788,65.788,73720000.0
2009-07-29 19:04:00,65.788,65.79,65.775,65.785,59800000.0
2009-07-29 19:05:00,65.774,65.79,65.767,65.79,9780000.0
2009-07-29 19:06:00,65.778,65.791,65.778,65.786,124360000.0
2009-07-29 19:07:00,65.797,65.808,65.79,65.807,64430000.0
2009-07-29 19:08:00,65.823,65.844,65.823,65.844,90980000.0
2009-07-29 19:09:00,65.856,65.856,65.817,65.831,84230000.0
2009-07-29 19:10:00,65.836,65.86,65.816,65.845,139720000.0
2009-07-29 19:11:00,65.844,65.861,65.825,65.839,93260000.0
2009-07-29 19:12:00,65.84,65.84,65.789,65.82,88930000.0
2009-07-29 19:13:00,65.814,65.833,65.787,65.787,103390000.0
2009-07-29 19:14:00,65.799,65.818,65.776,65.818,67290000.0
2009-07-29 19:15:00,65.815,65.815,65.782,65.785,8860000.0
2009-07-29 19:16:00,65.787,65.809,65.787,65.808,12060000.0
2009-07-29 19:17:00,65.806,65.806,65.781,65.785,7410000.0
2009-07-29 19:18:00,65.803,65.803,65.766,65.784,93980000.0
2009-07-29 19:19:00,65.776,65.782,65.755,65.777,70300000.0
2009-07-29 19:20:00,65.751,65.764,65.71,65.746,89970000.0
2009-07-29 19:21:00,65.745,65.745,65.713,65.729,76890000.0
2009-07-29 19:22:00,65.725,65.741,65.718,65.734,19020000.0
2009-07-29 19:23:00,65.737,65.74,65.696,65.704,83520000.0
2009-07-29 19:24:00,65.716,65.716,65.669,65.673,64880000.0
2009-07-29 19:25:00,65.66,65.66,65.604,65.62,96640000.0
2009-07-29 19:26:00,65.629,65.66,65.618,65.64,95700000.0
2009-07-29 19:27:00,65.641,65.649,65.606,65.606,121350000.0
2009-07-29 19:28:00,65.599,65.599,65.561,65.591,10190000.0
2009-07-29 19:29:00,65.616,65.616,65.603,65.606,74860000.0
2009-07-29 19:30:00,65.623,65.623,65.602,65.602,95210000.0
2009-07-29 19:31:00,65.604,65.609,65.577,65.594,91830000.0
2009-07-29 19:32:00,65.609,65.612,65.594,65.6,75130000.0
2009-07-29 19:33:00,65.61,65.61,65.594,65.598,12820000.0
2009-07-29 19:34:00,65.585,65.6,65.578,65.588,57070000.0
2009-07-29 19:35:00,65.581,65.595,65.578,65.595,59440000.0
2009-07-29 19:36:00,65.614,65.618,65.597,65.617,90320000.0
2009-07-29 19:37:00,65.631,65.643,65.621,65.621,99710000.0
2009-07-29 19:38:00,65.629,65.644,65.629,65.636,108970000.0
2009-07-29 19:39:00,65.647,65.654,65.636,65.642,17130000.0
2009-07-29 19:40:00,65.643,65.646,65.608,65.608,9590000.0
2009-07-29 19:41:00,65.615,65.615,65.565,65.565,88920000.0
2009-07-29 19:42:00,65.596,65.596,65.563,65.576,81860000.0
2009-07-29 19:43:00,65.586,65.59,65.574,65.585,30170000.0
2009-07-29 19:44:00,65.584,65.612,65.581,65.581,81260000.0
2009-07-29 19:45:00,65.599,65.622,65.592,65.614,48380000.0
2009-07-29 19:46:00,65.603,65.607,65.588,65.588,15250000.0
2009-07-29 19:47:00,65.596,65.602,65.563,65.571,73510000.0
2009-07-29 19:48:00,65.589,65.593,65.575,65.593,32980000.0
2009-07-29 19:49:00,65.595,65.611,65.591,65.611,9700000.0
2009-07-29 19:50:00,65.615,65.615,65.579,65.579,63890000.0
2009-07-29 19:51:00,65.596,65.6,65.581,65.589,39880000.0
2009-07-29 19:52:00,65.594,65.596,65.576,65.577,44450000.0
2009-07-29 19:53:00,65.591,65.596,65.582,65.596,96250000.0
2009-07-29 19:54:00,65.593,65.593,65.566,65.57,9820000.0
2009-07-29 19:55:00,65.569,65.573,65.553,65.56,138820000.0
2009-07-29 19:56:00,65.565,65.572,65.555,65.567,81540000.0
2009-07-29 19:57:00,65.574,65.58,65.567,65.569,13350000.0
2009-07-29 19:58:00,65.576,65.576,65.564,65.569,30140000.0
2009-07-29 19:59:00,65.584,65.604,65.575,65.604,37860000.0
2009-07-29 20:00:00,65.621,65.631,65.597,65.618,61580000.0
2009-07-29 20:01:00,65.578,65.595,65.567,65.572,129440000.0
2009-07-29 20:02:00,65.584,65.59,65.572,65.59,67830000.0
2009-07-29 20:03:00,65.605,65.605,65.573,65.589,35060000.0
2009-07-29 20:04:00,65.584,65.584,65.539,65.555,46790000.0
2009-07-29 20:05:00,65.548,65.548,65.514,65.514,17040000.0
2009-07-29 20:06:00,65.521,65.544,65.521,65.544,62400000.0
2009-07-29 20:07:00,65.541,65.552,65.535,65.546,56620000.0
2009-07-29 20:08:00,65.55,65.575,65.55,65.565,106450000.0
2009-07-29 20:09:00,65.574,65.591,65.571,65.573,12200000.0
2009-07-29 20:10:00,65.583,65.583,65.56,65.566,55330000.0
2009-07-29 20:11:00,65.551,65.563,65.545,65.55,109960000.0
2009-07-29 20:12:00,65.555,65.555,65.532,65.548,105100000.0
2009-07-29 20:13:00,65.545,65.545,65.524,65.537,88630000.0
2009-07-29 20:14:00,65.548,65.548,65.541,65.541,7210000.0
2009-07-29 20:15:00,65.546,65.553,65.539,65.539,46750000.0
2009-07-29 20:16:00,65.548,65.554,65.536,65.554,34330000.0
2009-07-29 20:17:00,65.548,65.555,65.542,65.547,47940000.0
2009-07-29 20:18:00,65.564,65.564,65.528,65.537,9780000.0
2009-07-29 20:19:00,65.534,65.534,65.513,65.513,9620000.0
2009-07-29 20:20:00,65.518,65.525,65.511,65.511,52530000.0
2009-07-29 20:21:00,65.535,65.535,65.513,65.526,77230000.0
2009-07-29 20:22:00,65.524,65.524,65.511,65.511,111740000.0
2009-07-29 20:23:00,65.503,65.514,65.498,65.506,16850000.0
2009-07-29 20:24:00,65.5,65.5,65.482,65.489,12960000.0
2009-07-29 20:25:00,65.492,65.492,65.474,65.477,11080000.0
2009-07-29 20:26:00,65.486,65.486,65.463,65.463,121570000.0
2009-07-29 20:27:00,65.493,65.515,65.472,65.5,151300000.0
2009-07-29 20:28:00,65.504,65.549,65.504,65.546,10150000.0
2009-07-29 20:29:00,65.557,65.582,65.553,65.568,113820000.0
2009-07-29 20:30:00,65.566,65.57,65.547,65.55,56910000.0
2009-07-29 20:31:00,65.531,65.542,65.517,65.542,98730000.0
2009-07-29 20:32:00,65.533,65.543,65.529,65.543,8870000.0
2009-07-29 20:33:00,65.545,65.545,65.534,65.538,14660000.0
2009-07-29 20:34:00,65.544,65.544,65.533,65.539,72530000.0
2009-07-29 20:35:00,65.532,65.551,65.532,65.546,49130000.0
2009-07-29 20:36:00,65.57,65.57,65.558,65.564,10890000.0
2009-07-29 20:37:00,65.558,65.571,65.558,65.567,12780000.0
2009-07-29 20:38:00,65.563,65.564,65.553,65.564,9950000.0
2009-07-29 20:39:00,65.577,65.578,65.571,65.572,93770000.0
2009-07-29 20:41:00,65.54,65.561,65.536,65.543,81110000.0
2009-07-29 20:42:00,65.541,65.541,65.523,65.525,12810000.0
2009-07-29 20:43:00,65.52,65.538,65.52,65.523,12140000.0
2009-07-29 20:44:00,65.546,65.561,65.532,65.548,52140000.0
2009-07-29 20:45:00,65.564,65.564,65.541,65.559,18270000.0
2009-07-29 20:46:00,65.547,65.561,65.547,65.548,111670000.0
2009-07-29 20:47:00,65.545,65.56,65.545,65.558,76600000.0
2009-07-29 20:48:00,65.584,65.595,65.56,65.561,121530000.0
2009-07-29 20:49:00,65.548,65.561,65.538,65.548,137670000.0
2009-07-29 20:50:00,65.537,65.558,65.537,65.558,103250000.0
2009-07-29 20:51:00,65.571,65.583,65.553,65.569,118300000.0
2009-07-29 20:52:00,65.551,65.577,65.538,65.543,76520000.0
2009-07-29 20:53:00,65.547,65.569,65.533,65.558,35350000.0
2009-07-29 20:54:00,65.577,65.589,65.563,65.589,52600000.0
2009-07-29 20:55:00,65.583,65.588,65.563,65.577,100430000.0
2009-07-29 20:56:00,65.569,65.578,65.562,65.575,113050000.0
2009-07-29 20:57:00,65.581,65.584,65.56,65.584,81820000.0
2009-07-29 20:58:00,65.579,65.601,65.579,65.601,121960000.0
2009-07-29 20:59:00,65.581,65.597,65.566,65.585,107260000.0
2009-07-29 21:00:00,65.605,65.605,65.576,65.582,94080000.0
2009-07-29 21:01:00,65.559,65.576,65.555,65.566,106260000.0
2009-07-29 21:02:00,65.552,65.57,65.552,65.568,107170000.0
2009-07-29 21:03:00,65.579,65.581,65.571,65.578,55810000.0
2009-07-29 21:04:00,65.565,65.591,65.56,65.56,124830000.0
2009-07-29 21:05:00,65.572,65.591,65.566,65.584,107800000.0
2009-07-29 21:06:00,65.587,65.605,65.574,65.605,73580000.0
2009-07-29 21:07:00,65.603,65.604,65.574,65.586,105300000.0
2009-07-29 21:08:00,65.589,65.602,65.587,65.588,85240000.0
2009-07-29 21:09:00,65.592,65.592,65.575,65.584,108180000.0
2009-07-29 21:10:00,65.588,65.616,65.572,65.614,115220000.0
2009-07-29 21:11:00,65.61,65.61,65.577,65.59,85890000.0
2009-07-29 21:12:00,65.603,65.613,65.593,65.613,63520000.0
2009-07-29 21:13:00,65.613,65.623,65.602,65.615,57520000.0
2009-07-29 21:14:00,65.607,65.621,65.601,65.616,85590000.0
2009-07-29 21:15:00,65.622,65.622,65.602,65.616,92230000.0
2009-07-29 21:16:00,65.611,65.611,65.582,65.582,88840000.0
2009-07-29 21:17:00,65.591,65.602,65.584,65.584,54180000.0
2009-07-29 21:18:00,65.602,65.62,65.597,65.614,60920000.0
2009-07-29 21:19:00,65.611,65.614,65.611,65.614,3190000.0
2009-07-29 21:20:00,65.627,65.627,65.601,65.601,90740000.0
2009-07-29 21:21:00,65.62,65.628,65.615,65.625,17470000.0
2009-07-29 21:22:00,65.614,65.632,65.614,65.632,50570000.0
2009-07-29 21:23:00,65.609,65.621,65.606,65.607,45410000.0
2009-07-29 21:24:00,65.612,65.612,65.576,65.593,75610000.0
2009-07-29 21:25:00,65.591,65.591,65.576,65.591,124860000.0
2009-07-29 21:26:00,65.572,65.599,65.572,65.595,101470000.0
2009-07-29 21:27:00,65.606,65.606,65.592,65.605,117020000.0
2009-07-29 21:28:00,65.6,65.606,65.6,65.6,90800000.0
2009-07-29 21:30:00,65.612,65.618,65.585,65.591,58350000.0
2009-07-29 21:31:00,65.595,65.597,65.569,65.593,90890000.0
2009-07-29 21:33:00,65.595,65.595,65.588,65.588,71940000.0
2009-07-29 21:34:00,65.597,65.599,65.596,65.597,61310000.0
2009-07-29 21:35:00,65.59,65.598,65.584,65.587,92600000.0
2009-07-29 21:36:00,65.596,65.605,65.592,65.601,132880000.0
2009-07-29 21:37:00,65.62,65.634,65.612,65.627,147670000.0
2009-07-29 21:38:00,65.62,65.643,65.62,65.621,87190000.0
2009-07-29 21:39:00,65.63,65.639,65.616,65.639,92900000.0
2009-07-29 21:40:00,65.643,65.654,65.622,65.622,9630000.0
2009-07-29 21:41:00,65.615,65.63,65.607,65.63,112960000.0
2009-07-29 21:42:00,65.639,65.639,65.609,65.613,129600000.0
2009-07-29 21:43:00,65.619,65.624,65.603,65.617,72980000.0
2009-07-29 21:44:00,65.619,65.621,65.603,65.605,74630000.0
2009-07-29 21:45:00,65.632,65.632,65.61,65.628,56390000.0
2009-07-29 21:46:00,65.624,65.638,65.621,65.635,145160000.0
2009-07-29 21:47:00,65.638,65.663,65.624,65.639,182520000.0
2009-07-29 21:48:00,65.639,65.649,65.622,65.635,111880000.0
2009-07-29 21:49:00,65.624,65.644,65.624,65.625,85870000.0
2009-07-29 21:50:00,65.627,65.637,65.613,65.631,97580000.0
2009-07-29 21:51:00,65.642,65.642,65.619,65.632,97490000.0
2009-07-29 21:52:00,65.621,65.635,65.614,65.623,84110000.0
2009-07-29 21:53:00,65.62,65.633,65.606,65.621,133540000.0
2009-07-29 21:54:00,65.653,65.653,65.63,65.63,150410000.0
2009-07-29 21:55:00,65.63,65.633,65.625,65.627,100890000.0
2009-07-29 21:56:00,65.635,65.64,65.63,65.638,149320000.0
2009-07-29 21:57:00,65.645,65.647,65.618,65.618,101590000.0
2009-07-29 21:58:00,65.627,65.627,65.598,65.61,91190000.0
2009-07-29 21:59:00,65.602,65.603,65.57,65.584,62470000.0
2009-07-29 22:00:00,65.593,65.593,65.579,65.587,56300000.0
2009-07-29 22:01:00,65.6,65.617,65.6,65.615,123350000.0
2009-07-29 22:02:00,65.608,65.615,65.602,65.607,72120000.0
2009-07-29 22:03:00,65.625,65.639,65.613,65.629,116030000.0
2009-07-29 22:04:00,65.604,65.623,65.604,65.612,61150000.0
2009-07-29 22:05:00,65.599,65.621,65.599,65.613,97500000.0
2009-07-29 22:06:00,65.645,65.645,65.633,65.637,76370000.0
2009-07-29 22:07:00,65.627,65.635,65.627,65.635,5070000.0
2009-07-29 22:08:00,65.64,65.655,65.64,65.645,86300000.0
2009-07-29 22:09:00,65.663,65.663,65.639,65.649,85830000.0
2009-07-29 22:10:00,65.638,65.662,65.638,65.657,71480000.0
2009-07-29 22:11:00,65.661,65.675,65.654,65.675,110530000.0
2009-07-29 22:12:00,65.682,65.682,65.65,65.657,91010000.0
2009-07-29 22:13:00,65.667,65.693,65.662,65.693,108690000.0
2009-07-29 22:14:00,65.685,65.685,65.654,65.677,70500000.0
2009-07-29 22:15:00,65.693,65.693,65.677,65.677,9580000.0
2009-07-29 22:16:00,65.695,65.7,65.664,65.695,107040000.0
2009-07-29 22:17:00,65.686,65.692,65.681,65.692,82300000.0
2009-07-29 22:18:00,65.709,65.734,65.705,65.711,76480000.0
2009-07-29 22:19:00,65.72,65.733,65.718,65.726,97940000.0
2009-07-29 22:20:00,65.716,65.726,65.715,65.715,9960000.0
2009-07-29 22:21:00,65.734,65.735,65.721,65.735,48900000.0
2009-07-29 22:22:00,65.728,65.733,65.727,65.729,10340000.0
2009-07-29 22:23:00,65.725,65.725,65.711,65.724,65230000.0
2009-07-29 22:24:00,65.714,65.714,65.694,65.699,114330000.0
2009-07-29 22:25:00,65.709,65.714,65.7,65.7,108820000.0
2009-07-29 22:26:00,65.695,65.713,65.695,65.71,81810000.0
2009-07-29 22:27:00,65.725,65.725,65.702,65.71,67860000.0
2009-07-29 22:28:00,65.705,65.705,65.696,65.696,67860000.0
2009-07-29 22:29:00,65.687,65.69,65.684,65.687,122090000.0
2009-07-29 22:30:00,65.713,65.713,65.693,65.698,106160000.0
2009-07-29 22:31:00,65.693,65.702,65.692,65.7,14120000.0
2009-07-29 22:32:00,65.688,65.698,65.687,65.689,132220000.0
2009-07-29 22:33:00,65.704,65.704,65.684,65.693,138740000.0
2009-07-29 22:34:00,65.695,65.695,65.681,65.681,72850000.0
2009-07-29 22:35:00,65.694,65.694,65.672,65.672,120510000.0
2009-07-29 22:36:00,65.698,65.703,65.683,65.703,84400000.0
2009-07-29 22:37:00,65.694,65.699,65.682,65.682,68070000.0
2009-07-29 22:38:00,65.689,65.694,65.682,65.689,80740000.0
2009-07-29 22:39:00,65.698,65.699,65.686,65.686,106780000.0
2009-07-29 22:40:00,65.669,65.68,65.662,65.672,77460000.0
2009-07-29 22:41:00,65.666,65.668,65.661,65.661,96750000.0
2009-07-29 22:42:00,65.686,65.686,65.664,65.678,96110000.0
2009-07-29 22:43:00,65.674,65.674,65.663,65.667,65430000.0
2009-07-29 22:44:00,65.657,65.665,65.651,65.651,114820000.0
2009-07-29 22:45:00,65.658,65.662,65.643,65.653,72170000.0
2009-07-29 22:46:00,65.644,65.644,65.635,65.637,73710000.0
2009-07-29 22:47:00,65.639,65.646,65.634,65.646,113470000.0
2009-07-29 22:48:00,65.654,65.654,65.636,65.642,104900000.0
2009-07-29 22:49:00,65.639,65.64,65.636,65.638,78690000.0
2009-07-29 22:50:00,65.617,65.623,65.615,65.618,93200000.0
2009-07-29 22:51:00,65.635,65.635,65.622,65.628,55750000.0
2009-07-29 22:52:00,65.634,65.634,65.615,65.624,96190000.0
2009-07-29 22:53:00,65.615,65.623,65.601,65.613,63050000.0
2009-07-29 22:54:00,65.622,65.622,65.607,65.607,103310000.0
2009-07-29 22:55:00,65.585,65.625,65.585,65.607,103240000.0
2009-07-29 22:56:00,65.605,65.618,65.585,65.59,108800000.0
2009-07-29 22:57:00,65.604,65.604,65.585,65.59,51270000.0
2009-07-29 22:58:00,65.578,65.585,65.574,65.577,62730000.0
2009-07-29 22:59:00,65.587,65.59,65.586,65.586,129840000.0
2009-07-29 23:00:00,65.597,65.611,65.593,65.606,145640000.0
2009-07-29 23:01:00,65.596,65.596,65.59,65.59,90570000.0
2009-07-29 23:03:00,65.603,65.603,65.574,65.574,89860000.0
2009-07-29 23:04:00,65.584,65.595,65.567,65.584,108990000.0
2009-07-29 23:05:00,65.56,65.584,65.56,65.584,109440000.0
2009-07-29 23:06:00,65.597,65.604,65.584,65.587,75050000.0
2009-07-29 23:07:00,65.599,65.607,65.599,65.6,47950000.0
2009-07-29 23:08:00,65.589,65.606,65.589,65.599,38160000.0
2009-07-29 23:09:00,65.612,65.612,65.598,65.608,53550000.0
2009-07-29 23:10:00,65.631,65.674,65.609,65.644,79070000.0
2009-07-29 23:11:00,65.612,65.64,65.612,65.627,81190000.0
2009-07-29 23:12:00,65.653,65.653,65.626,65.629,69690000.0
2009-07-29 23:13:00,65.609,65.618,65.609,65.618,75400000.0
2009-07-29 23:14:00,65.631,65.645,65.631,65.645,60580000.0
2009-07-29 23:15:00,65.65,65.65,65.626,65.631,88310000.0
2009-07-29 23:16:00,65.635,65.635,65.623,65.629,83020000.0
2009-07-29 23:17:00,65.618,65.626,65.618,65.619,62680000.0
2009-07-29 23:18:00,65.655,65.658,65.649,65.649,81530000.0
2009-07-29 23:19:00,65.598,65.598,65.589,65.59,74250000.0
2009-07-29 23:20:00,65.617,65.617,65.609,65.61,35120000.0
2009-07-29 23:21:00,65.607,65.609,65.606,65.607,72170000.0
2009-07-29 23:22:00,65.594,65.605,65.594,65.603,65620000.0
2009-07-29 23:23:00,65.603,65.632,65.603,65.616,93400000.0
2009-07-29 23:24:00,65.634,65.665,65.626,65.663,36140000.0
2009-07-29 23:25:00,65.651,65.672,65.633,65.648,98070000.0
2009-07-29 23:26:00,65.64,65.646,65.639,65.639,109870000.0
2009-07-29 23:27:00,65.65,65.651,65.632,65.632,97500000.0
2009-07-29 23:28:00,65.635,65.64,65.624,65.626,61540000.0
2009-07-29 23:29:00,65.634,65.637,65.629,65.635,98710000.0
2009-07-29 23:30:00,65.643,65.654,65.631,65.654,85570000.0
2009-07-29 23:31:00,65.665,65.665,65.641,65.663,73390000.0
2009-07-29 23:32:00,65.661,65.682,65.661,65.67,36340000.0
2009-07-29 23:33:00,65.687,65.687,65.68,65.682,39360000.0
2009-07-29 23:35:00,65.672,65.68,65.664,65.664,15820000.0
2009-07-29 23:36:00,65.668,65.673,65.664,65.673,46370000.0
2009-07-29 23:37:00,65.671,65.678,65.671,65.671,54440000.0
2009-07-29 23:39:00,65.693,65.693,65.659,65.674,106680000.0
2009-07-29 23:40:00,65.65,65.674,65.65,65.674,50490000.0
2009-07-29 23:41:00,65.659,65.663,65.651,65.663,43030000.0
2009-07-29 23:42:00,65.671,65.671,65.651,65.651,64940000.0
2009-07-29 23:43:00,65.657,65.665,65.65,65.665,63110000.0
2009-07-29 23:44:00,65.649,65.657,65.649,65.657,87530000.0
2009-07-29 23:45:00,65.675,65.675,65.653,65.653,70130000.0
2009-07-29 23:47:00,65.664,65.664,65.646,65.655,152470000.0
2009-07-29 23:48:00,65.648,65.651,65.64,65.64,50430000.0
2009-07-29 23:49:00,65.624,65.629,65.612,65.616,47970000.0
2009-07-29 23:50:00,65.608,65.624,65.608,65.617,44920000.0
2009-07-29 23:51:00,65.635,65.636,65.62,65.628,36990000.0
2009-07-29 23:52:00,65.619,65.625,65.619,65.625,45860000.0
2009-07-29 23:53:00,65.62,65.632,65.62,65.632,11270000.0
2009-07-29 23:54:00,65.673,65.673,65.634,65.634,28410000.0
2009-07-29 23:55:00,65.638,65.644,65.633,65.638,84030000.0
2009-07-29 23:56:00,65.618,65.624,65.611,65.611,35930000.0
2009-07-29 23:57:00,65.636,65.636,65.62,65.62,63790000.0
2009-07-29 23:58:00,65.604,65.624,65.604,65.624,37420000.0
2009-07-29 23:59:00,65.619,65.619,65.616,65.618,53610000.0
2009-07-30 00:00:00,65.607,65.631,65.602,65.63,58820000.0
2009-07-30 00:01:00,65.604,65.631,65.604,65.619,89530000.0
2009-07-30 00:02:00,65.612,65.638,65.604,65.636,63850000.0
2009-07-30 00:03:00,65.613,65.613,65.608,65.608,47210000.0
2009-07-30 00:05:00,65.597,65.621,65.597,65.621,15400000.0
2009-07-30 00:06:00,65.613,65.622,65.604,65.61,41530000.0
2009-07-30 00:07:00,65.637,65.637,65.622,65.622,109760000.0
2009-07-30 00:09:00,65.637,65.637,65.629,65.629,35310000.0
2009-07-30 00:11:00,65.611,65.618,65.61,65.61,80760000.0
2009-07-30 00:12:00,65.644,65.644,65.603,65.603,30100000.0
2009-07-30 00:13:00,65.636,65.636,65.605,65.627,35950000.0
2009-07-30 00:14:00,65.613,65.613,65.596,65.606,42860000.0
2009-07-30 00:15:00,65.625,65.625,65.608,65.608,98300000.0
2009-07-30 00:16:00,65.618,65.62,65.616,65.619,89140000.0
2009-07-30 00:17:00,65.62,65.635,65.62,65.63,65020000.0
2009-07-30 00:18:00,65.601,65.607,65.6,65.604,58720000.0
2009-07-30 00:19:00,65.597,65.607,65.597,65.603,49350000.0
2009-07-30 00:20:00,65.598,65.611,65.598,65.611,120950000.0
2009-07-30 00:21:00,65.603,65.603,65.589,65.598,64590000.0
2009-07-30 00:22:00,65.615,65.617,65.609,65.609,82050000.0
2009-07-30 00:23:00,65.619,65.619,65.616,65.619,77530000.0
2009-07-30 00:24:00,65.624,65.624,65.602,65.602,118920000.0
2009-07-30 00:25:00,65.608,65.614,65.601,65.614,92470000.0
2009-07-30 00:26:00,65.627,65.627,65.619,65.619,77150000.0
2009-07-30 00:27:00,65.617,65.657,65.61,65.65,96830000.0
2009-07-30 00:28:00,65.643,65.643,65.619,65.642,75060000.0
2009-07-30 00:29:00,65.635,65.646,65.629,65.629,84210000.0
2009-07-30 00:30:00,65.65,65.65,65.602,65.618,81320000.0
2009-07-30 00:31:00,65.603,65.625,65.603,65.619,60680000.0
2009-07-30 00:33:00,65.625,65.625,65.613,65.618,75940000.0
2009-07-30 00:34:00,65.608,65.61,65.607,65.609,80640000.0
2009-07-30 00:36:00,65.627,65.629,65.62,65.622,66040000.0
2009-07-30 00:37:00,65.613,65.627,65.613,65.627,75350000.0
2009-07-30 00:39:00,65.637,65.638,65.631,65.631,99740000.0
2009-07-30 00:40:00,65.611,65.618,65.61,65.616,91720000.0
2009-07-30 00:41:00,65.616,65.622,65.601,65.608,126250000.0
2009-07-30 00:42:00,65.608,65.61,65.607,65.607,82030000.0
2009-07-30 00:43:00,65.619,65.634,65.61,65.624,70180000.0
2009-07-30 00:44:00,65.619,65.627,65.619,65.62,99600000.0
2009-07-30 00:45:00,65.647,65.647,65.636,65.646,86280000.0
2009-07-30 00:47:00,65.634,65.636,65.621,65.636,24610000.0
2009-07-30 00:48:00,65.644,65.644,65.63,65.637,58550000.0
2009-07-30 00:49:00,65.64,65.643,65.633,65.633,63510000.0
2009-07-30 00:50:00,65.638,65.638,65.629,65.629,85130000.0
2009-07-30 00:51:00,65.649,65.649,65.608,65.619,90940000.0
2009-07-30 00:52:00,65.601,65.631,65.601,65.631,107140000.0
2009-07-30 00:53:00,65.618,65.626,65.617,65.624,41990000.0
2009-07-30 00:54:00,65.612,65.612,65.6,65.608,56670000.0
2009-07-30 00:55:00,65.618,65.619,65.613,65.619,89900000.0
2009-07-30 00:56:00,65.608,65.624,65.608,65.616,82430000.0
2009-07-30 00:57:00,65.611,65.616,65.61,65.612,30530000.0
2009-07-30 00:58:00,65.6,65.605,65.593,65.605,79050000.0
2009-07-30 00:59:00,65.609,65.611,65.608,65.609,49690000.0
2009-07-30 01:00:00,65.644,65.644,65.608,65.612,76840000.0
2009-07-30 01:01:00,65.601,65.617,65.601,65.617,89630000.0
2009-07-30 01:02:00,65.613,65.636,65.613,65.635,35590000.0
2009-07-30 01:03:00,65.607,65.61,65.607,65.61,57040000.0
2009-07-30 01:04:00,65.626,65.626,65.613,65.623,66970000.0
2009-07-30 01:05:00,65.629,65.645,65.621,65.645,40390000.0
2009-07-30 01:06:00,65.651,65.651,65.629,65.645,44090000.0
2009-07-30 01:07:00,65.648,65.656,65.644,65.651,95090000.0
2009-07-30 01:08:00,65.665,65.681,65.665,65.679,93090000.0
2009-07-30 01:09:00,65.675,65.675,65.661,65.668,146570000.0
2009-07-30 01:10:00,65.67,65.677,65.67,65.677,83340000.0
2009-07-30 01:11:00,65.664,65.684,65.664,65.684,70140000.0
2009-07-30 01:12:00,65.675,65.685,65.663,65.685,29330000.0
2009-07-30 01:13:00,65.675,65.675,65.654,65.66,42670000.0
2009-07-30 01:14:00,65.641,65.653,65.634,65.639,51960000.0
2009-07-30 01:15:00,65.665,65.665,65.636,65.638,118800000.0
2009-07-30 01:16:00,65.629,65.639,65.623,65.635,72280000.0
2009-07-30 01:17:00,65.645,65.645,65.622,65.634,39450000.0
2009-07-30 01:18:00,65.648,65.648,65.634,65.638,37400000.0
2009-07-30 01:19:00,65.647,65.647,65.642,65.642,14090000.0
2009-07-30 01:20:00,65.62,65.627,65.62,65.626,65810000.0
2009-07-30 01:21:00,65.637,65.638,65.629,65.629,56210000.0
2009-07-30 01:22:00,65.625,65.625,65.617,65.617,107200000.0
2009-07-30 01:23:00,65.627,65.63,65.626,65.629,136660000.0
2009-07-30 01:24:00,65.635,65.635,65.619,65.635,62320000.0
2009-07-30 01:25:00,65.638,65.663,65.637,65.657,113190000.0
2009-07-30 01:26:00,65.671,65.676,65.67,65.672,109610000.0
2009-07-30 01:27:00,65.669,65.67,65.665,65.668,94620000.0
2009-07-30 01:28:00,65.666,65.672,65.66,65.668,66470000.0
2009-07-30 01:29:00,65.662,65.662,65.651,65.651,40890000.0
2009-07-30 01:30:00,65.675,65.675,65.646,65.657,23670000.0
2009-07-30 01:31:00,65.669,65.675,65.664,65.675,55870000.0
2009-07-30 01:32:00,65.675,65.675,65.662,65.662,25070000.0
2009-07-30 01:33:00,65.684,65.684,65.653,65.653,39310000.0
2009-07-30 01:34:00,65.657,65.659,65.651,65.659,53170000.0
2009-07-30 01:35:00,65.664,65.664,65.651,65.658,73960000.0
2009-07-30 01:36:00,65.662,65.668,65.642,65.664,101050000.0
2009-07-30 01:37:00,65.659,65.67,65.654,65.67,64920000.0
2009-07-30 01:38:00,65.667,65.683,65.66,65.671,74330000.0
2009-07-30 01:39:00,65.691,65.691,65.673,65.673,94310000.0
2009-07-30 01:40:00,65.675,65.675,65.661,65.661,130010000.0
2009-07-30 01:41:00,65.673,65.685,65.671,65.677,143860000.0
2009-07-30 01:42:00,65.686,65.694,65.679,65.694,124350000.0
2009-07-30 01:43:00,65.702,65.702,65.675,65.682,111280000.0
2009-07-30 01:44:00,65.686,65.687,65.68,65.687,57530000.0
2009-07-30 01:45:00,65.706,65.706,65.684,65.69,91710000.0
2009-07-30 01:46:00,65.679,65.703,65.675,65.698,75200000.0
2009-07-30 01:47:00,65.671,65.687,65.671,65.677,76410000.0
2009-07-30 01:48:00,65.693,65.702,65.681,65.681,71990000.0
2009-07-30 01:49:00,65.692,65.692,65.654,65.667,48700000.0
2009-07-30 01:50:00,65.64,65.669,65.637,65.649,60510000.0
2009-07-30 01:51:00,65.655,65.655,65.641,65.651,50810000.0
2009-07-30 01:52:00,65.632,65.645,65.632,65.639,123810000.0
2009-07-30 01:53:00,65.655,65.658,65.649,65.658,95490000.0
2009-07-30 01:54:00,65.674,65.674,65.654,65.654,5460000.0
2009-07-30 01:55:00,65.657,65.662,65.646,65.657,82520000.0
2009-07-30 01:56:00,65.648,65.661,65.645,65.658,76570000.0
2009-07-30 01:57:00,65.652,65.682,65.652,65.682,67290000.0
2009-07-30 01:58:00,65.681,65.709,65.681,65.707,55930000.0
2009-07-30 02:01:00,65.731,65.732,65.716,65.726,59480000.0
2009-07-30 02:02:00,65.739,65.753,65.726,65.753,53040000.0
2009-07-30 02:03:00,65.752,65.808,65.744,65.78,84620000.0
2009-07-30 02:04:00,65.799,65.829,65.797,65.823,94470000.0
2009-07-30 02:05:00,65.822,65.842,65.822,65.842,104780000.0
2009-07-30 02:06:00,65.858,65.87,65.841,65.852,48630000.0
2009-07-30 02:07:00,65.864,65.867,65.842,65.851,57050000.0
2009-07-30 02:08:00,65.817,65.828,65.807,65.82,83720000.0
2009-07-30 02:09:00,65.833,65.833,65.794,65.807,80670000.0
2009-07-30 02:10:00,65.821,65.861,65.815,65.861,33820000.0
2009-07-30 02:11:00,65.862,65.876,65.856,65.87,73810000.0
2009-07-30 02:12:00,65.877,65.877,65.847,65.865,48720000.0
2009-07-30 02:13:00,65.857,65.866,65.849,65.866,64770000.0
2009-07-30 02:14:00,65.844,65.874,65.844,65.874,72780000.0
2009-07-30 02:15:00,65.872,65.872,65.836,65.847,31380000.0
2009-07-30 02:16:00,65.865,65.871,65.846,65.86,58180000.0
2009-07-30 02:17:00,65.87,65.884,65.863,65.884,62520000.0
2009-07-30 02:18:00,65.892,65.892,65.863,65.863,37460000.0
2009-07-30 02:19:00,65.864,65.864,65.857,65.857,51220000.0
2009-07-30 02:20:00,65.856,65.883,65.856,65.866,82730000.0
2009-07-30 02:21:00,65.884,65.884,65.855,65.868,89520000.0
2009-07-30 02:22:00,65.854,65.875,65.854,65.866,143590000.0
2009-07-30 02:23:00,65.862,65.893,65.862,65.893,78680000.0
2009-07-30 02:24:00,65.901,65.911,65.878,65.879,74040000.0
2009-07-30 02:25:00,65.882,65.882,65.863,65.869,28040000.0
2009-07-30 02:26:00,65.857,65.87,65.838,65.843,42480000.0
2009-07-30 02:27:00,65.846,65.851,65.83,65.851,46140000.0
2009-07-30 02:28:00,65.83,65.852,65.826,65.834,119500000.0
2009-07-30 02:29:00,65.836,65.845,65.814,65.844,76620000.0
2009-07-30 02:30:00,65.856,65.862,65.827,65.862,35240000.0
2009-07-30 02:31:00,65.836,65.852,65.824,65.845,43630000.0
2009-07-30 02:32:00,65.829,65.833,65.824,65.827,16950000.0
2009-07-30 02:33:00,65.861,65.861,65.827,65.847,62380000.0
2009-07-30 02:34:00,65.827,65.827,65.803,65.803,49080000.0
2009-07-30 02:35:00,65.813,65.833,65.803,65.833,106670000.0
2009-07-30 02:36:00,65.843,65.844,65.824,65.844,124420000.0
2009-07-30 02:37:00,65.836,65.849,65.817,65.832,62790000.0
2009-07-30 02:38:00,65.82,65.832,65.814,65.821,114850000.0
2009-07-30 02:39:00,65.844,65.844,65.806,65.843,102790000.0
2009-07-30 02:40:00,65.837,65.854,65.821,65.821,81670000.0
2009-07-30 02:41:00,65.834,65.834,65.804,65.832,65140000.0
2009-07-30 02:42:00,65.852,65.852,65.821,65.829,39310000.0
2009-07-30 02:43:00,65.834,65.834,65.807,65.817,25400000.0
2009-07-30 02:44:00,65.845,65.85,65.816,65.836,49250000.0
2009-07-30 02:45:00,65.834,65.834,65.802,65.817,23860000.0
2009-07-30 02:46:00,65.809,65.816,65.795,65.816,35730000.0
2009-07-30 02:47:00,65.813,65.813,65.786,65.801,52620000.0
2009-07-30 02:48:00,65.793,65.804,65.792,65.804,69530000.0
2009-07-30 02:49:00,65.795,65.803,65.786,65.798,101220000.0
2009-07-30 02:50:00,65.782,65.793,65.782,65.793,62100000.0
2009-07-30 02:51:00,65.814,65.814,65.79,65.808,73030000.0
2009-07-30 02:52:00,65.818,65.83,65.806,65.826,100390000.0
2009-07-30 02:53:00,65.822,65.822,65.775,65.79,116780000.0
2009-07-30 02:54:00,65.788,65.802,65.773,65.802,147220000.0
2009-07-30 02:55:00,65.795,65.803,65.776,65.789,113290000.0
2009-07-30 02:56:00,65.765,65.773,65.752,65.768,113140000.0
2009-07-30 02:57:00,65.791,65.791,65.765,65.781,58020000.0
2009-07-30 02:58:00,65.774,65.797,65.774,65.786,89060000.0
2009-07-30 02:59:00,65.783,65.805,65.783,65.784,73080000.0
2009-07-30 03:00:00,65.796,65.796,65.774,65.786,70910000.0
2009-07-30 03:01:00,65.802,65.802,65.767,65.767,67720000.0
2009-07-30 03:02:00,65.765,65.778,65.744,65.766,50520000.0
2009-07-30 03:03:00,65.79,65.79,65.755,65.755,67060000.0
2009-07-30 03:04:00,65.756,65.764,65.715,65.715,50590000.0
2009-07-30 03:05:00,65.721,65.731,65.705,65.718,120930000.0
2009-07-30 03:06:00,65.727,65.744,65.713,65.713,87860000.0
2009-07-30 03:07:00,65.726,65.731,65.709,65.71,97240000.0
2009-07-30 03:08:00,65.728,65.728,65.72,65.72,79890000.0
2009-07-30 03:09:00,65.734,65.734,65.714,65.73,72560000.0
2009-07-30 03:10:00,65.734,65.734,65.712,65.712,59310000.0
2009-07-30 03:11:00,65.715,65.723,65.703,65.709,51050000.0
2009-07-30 03:12:00,65.723,65.723,65.706,65.717,63410000.0
2009-07-30 03:13:00,65.722,65.722,65.72,65.72,3800000.0
2009-07-30 03:14:00,65.716,65.724,65.705,65.713,76300000.0
2009-07-30 03:15:00,65.725,65.725,65.705,65.724,74460000.0
2009-07-30 03:16:00,65.72,65.73,65.713,65.722,53430000.0
2009-07-30 03:17:00,65.728,65.747,65.723,65.747,51810000.0
2009-07-30 03:18:00,65.74,65.747,65.726,65.743,59770000.0
2009-07-30 03:19:00,65.738,65.759,65.738,65.759,9590000.0
2009-07-30 03:20:00,65.754,65.76,65.748,65.756,14310000.0
2009-07-30 03:21:00,65.747,65.753,65.726,65.733,70450000.0
2009-07-30 03:22:00,65.73,65.736,65.73,65.732,60230000.0
2009-07-30 03:23:00,65.724,65.724,65.71,65.724,49610000.0
2009-07-30 03:24:00,65.726,65.764,65.697,65.728,64710000.0
2009-07-30 03:25:00,65.721,65.721,65.691,65.698,14280000.0
2009-07-30 03:26:00,65.707,65.707,65.686,65.706,79740000.0
2009-07-30 03:27:00,65.713,65.713,65.687,65.69,70930000.0
2009-07-30 03:28:00,65.68,65.7,65.674,65.695,66540000.0
2009-07-30 03:29:00,65.687,65.702,65.682,65.695,54030000.0
2009-07-30 03:30:00,65.717,65.72,65.697,65.717,60650000.0
2009-07-30 03:31:00,65.719,65.723,65.699,65.705,12590000.0
2009-07-30 03:32:00,65.706,65.737,65.706,65.737,8680000.0
2009-07-30 03:33:00,65.755,65.766,65.727,65.748,73130000.0
2009-07-30 03:34:00,65.74,65.753,65.733,65.753,64190000.0
2009-07-30 03:35:00,65.73,65.746,65.726,65.73,52790000.0
2009-07-30 03:36:00,65.741,65.741,65.681,65.696,62490000.0
2009-07-30 03:37:00,65.681,65.685,65.659,65.662,15040000.0
2009-07-30 03:38:00,65.646,65.662,65.632,65.632,59970000.0
2009-07-30 03:39:00,65.644,65.644,65.618,65.619,11690000.0
2009-07-30 03:40:00,65.631,65.631,65.587,65.595,12960000.0
2009-07-30 03:41:00,65.567,65.585,65.556,65.585,54200000.0
2009-07-30 03:42:00,65.582,65.594,65.571,65.586,61500000.0
2009-07-30 03:43:00,65.605,65.615,65.601,65.613,10940000.0
2009-07-30 03:44:00,65.602,65.613,65.602,65.608,53600000.0
2009-07-30 03:45:00,65.614,65.618,65.584,65.591,60440000.0
2009-07-30 03:46:00,65.594,65.61,65.589,65.61,8680000.0
2009-07-30 03:47:00,65.62,65.643,65.615,65.643,60690000.0
2009-07-30 03:48:00,65.641,65.643,65.621,65.621,11830000.0
2009-07-30 03:49:00,65.629,65.643,65.615,65.643,88990000.0
2009-07-30 03:50:00,65.643,65.643,65.629,65.639,60360000.0
2009-07-30 03:51:00,65.643,65.643,65.631,65.637,41590000.0
2009-07-30 03:52:00,65.638,65.644,65.626,65.644,28060000.0
2009-07-30 03:53:00,65.639,65.641,65.625,65.636,53680000.0
2009-07-30 03:54:00,65.632,65.646,65.632,65.638,27790000.0
2009-07-30 03:55:00,65.654,65.682,65.654,65.661,34000000.0
2009-07-30 03:56:00,65.659,65.688,65.644,65.688,51930000.0
2009-07-30 03:57:00,65.692,65.719,65.681,65.714,69890000.0
2009-07-30 03:58:00,65.729,65.755,65.725,65.755,105490000.0
2009-07-30 03:59:00,65.759,65.759,65.701,65.708,61730000.0
2009-07-30 04:00:00,65.711,65.711,65.683,65.683,78650000.0
2009-07-30 04:01:00,65.697,65.702,65.681,65.699,97730000.0
2009-07-30 04:02:00,65.688,65.701,65.681,65.698,119480000.0
2009-07-30 04:03:00,65.704,65.704,65.678,65.679,148230000.0
2009-07-30 04:04:00,65.679,65.692,65.67,65.686,110070000.0
2009-07-30 04:05:00,65.694,65.697,65.688,65.69,99630000.0
2009-07-30 04:06:00,65.696,65.701,65.669,65.686,53950000.0
2009-07-30 04:07:00,65.681,65.695,65.681,65.688,94550000.0
2009-07-30 04:08:00,65.694,65.724,65.685,65.708,77990000.0
2009-07-30 04:09:00,65.713,65.713,65.702,65.709,71840000.0
2009-07-30 04:10:00,65.705,65.713,65.693,65.713,68870000.0
2009-07-30 04:11:00,65.713,65.743,65.713,65.722,51810000.0
2009-07-30 04:12:00,65.753,65.753,65.727,65.744,63600000.0
2009-07-30 04:13:00,65.733,65.738,65.712,65.738,48500000.0
2009-07-30 04:14:00,65.711,65.73,65.703,65.703,121240000.0
2009-07-30 04:15:00,65.725,65.725,65.712,65.712,94150000.0
2009-07-30 04:16:00,65.712,65.734,65.712,65.726,95290000.0
2009-07-30 04:17:00,65.738,65.745,65.726,65.745,80890000.0
2009-07-30 04:18:00,65.742,65.742,65.722,65.728,74880000.0
2009-07-30 04:19:00,65.735,65.739,65.706,65.711,58140000.0
2009-07-30 04:20:00,65.726,65.728,65.705,65.715,49120000.0
2009-07-30 04:21:00,65.724,65.724,65.704,65.716,65650000.0
2009-07-30 04:22:00,65.72,65.722,65.714,65.719,15790000.0
2009-07-30 04:23:00,65.708,65.725,65.708,65.717,57310000.0
2009-07-30 04:24:00,65.723,65.723,65.705,65.717,59600000.0
2009-07-30 04:25:00,65.716,65.732,65.711,65.721,13160000.0
2009-07-30 04:26:00,65.723,65.723,65.723,65.723,3010000.0
2009-07-30 04:27:00,65.735,65.735,65.701,65.718,48300000.0
2009-07-30 04:28:00,65.717,65.721,65.705,65.715,60140000.0
2009-07-30 04:29:00,65.708,65.709,65.707,65.709,47890000.0
2009-07-30 04:30:00,65.718,65.718,65.71,65.71,123160000.0
2009-07-30 04:31:00,65.693,65.725,65.693,65.725,94560000.0
2009-07-30 04:32:00,65.72,65.723,65.713,65.718,101190000.0
2009-07-30 04:33:00,65.701,65.722,65.687,65.694,77840000.0
2009-07-30 04:34:00,65.669,65.689,65.644,65.644,72540000.0
2009-07-30 04:35:00,65.66,65.671,65.655,65.659,59810000.0
2009-07-30 04:36:00,65.673,65.673,65.647,65.664,49300000.0
2009-07-30 04:37:00,65.654,65.661,65.646,65.648,61600000.0
2009-07-30 04:38:00,65.647,65.647,65.628,65.628,5070000.0
2009-07-30 04:39:00,65.637,65.643,65.626,65.639,80720000.0
2009-07-30 04:40:00,65.633,65.648,65.62,65.645,56250000.0
2009-07-30 04:41:00,65.655,65.655,65.641,65.647,48180000.0
2009-07-30 04:42:00,65.654,65.654,65.624,65.628,67690000.0
2009-07-30 04:43:00,65.629,65.65,65.629,65.647,7890000.0
2009-07-30 04:44:00,65.637,65.644,65.63,65.639,50580000.0
2009-07-30 04:45:00,65.653,65.674,65.649,65.66,24100000.0
2009-07-30 04:46:00,65.664,65.664,65.644,65.65,37830000.0
2009-07-30 04:47:00,65.656,65.663,65.641,65.641,51170000.0
2009-07-30 04:48:00,65.662,65.662,65.625,65.645,63170000.0
2009-07-30 04:49:00,65.639,65.656,65.639,65.641,101110000.0
2009-07-30 04:50:00,65.65,65.656,65.645,65.652,57180000.0
2009-07-30 04:51:00,65.652,65.665,65.652,65.665,69930000.0
2009-07-30 04:52:00,65.666,65.666,65.646,65.666,97320000.0
2009-07-30 04:53:00,65.665,65.667,65.657,65.667,118120000.0
2009-07-30 04:54:00,65.663,65.663,65.637,65.656,141090000.0
2009-07-30 04:55:00,65.648,65.654,65.641,65.653,119960000.0
2009-07-30 04:57:00,65.665,65.665,65.636,65.648,59420000.0
2009-07-30 04:58:00,65.633,65.646,65.633,65.646,91060000.0
2009-07-30 04:59:00,65.631,65.654,65.631,65.654,74990000.0
2009-07-30 05:00:00,65.632,65.652,65.632,65.636,72670000.0
2009-07-30 05:01:00,65.635,65.645,65.623,65.645,63470000.0
2009-07-30 05:02:00,65.633,65.663,65.633,65.663,49350000.0
2009-07-30 05:03:00,65.653,65.653,65.635,65.64,61270000.0
2009-07-30 05:04:00,65.655,65.656,65.649,65.656,52340000.0
2009-07-30 05:05:00,65.651,65.657,65.649,65.649,117240000.0
2009-07-30 05:06:00,65.645,65.647,65.638,65.64,95530000.0
2009-07-30 05:08:00,65.656,65.656,65.635,65.647,77930000.0
2009-07-30 05:09:00,65.653,65.653,65.627,65.644,74700000.0
2009-07-30 05:10:00,65.619,65.641,65.612,65.626,58090000.0
2009-07-30 05:11:00,65.609,65.618,65.602,65.615,54020000.0
2009-07-30 05:12:00,65.625,65.625,65.604,65.624,60160000.0
2009-07-30 05:13:00,65.617,65.621,65.593,65.602,16260000.0
2009-07-30 05:14:00,65.608,65.618,65.587,65.6,67440000.0
2009-07-30 05:15:00,65.613,65.618,65.605,65.618,13570000.0
2009-07-30 05:16:00,65.6,65.608,65.591,65.607,16900000.0
2009-07-30 05:17:00,65.604,65.621,65.598,65.599,92630000.0
2009-07-30 05:18:00,65.613,65.613,65.583,65.609,73230000.0
2009-07-30 05:19:00,65.604,65.627,65.604,65.627,69760000.0
2009-07-30 05:20:00,65.623,65.633,65.613,65.626,70580000.0
2009-07-30 05:21:00,65.602,65.621,65.602,65.617,52140000.0
2009-07-30 05:22:00,65.627,65.633,65.612,65.627,60900000.0
2009-07-30 05:23:00,65.612,65.635,65.612,65.635,50180000.0
2009-07-30 05:24:00,65.647,65.647,65.623,65.635,121180000.0
2009-07-30 05:25:00,65.627,65.641,65.613,65.619,93880000.0
2009-07-30 05:26:00,65.604,65.623,65.597,65.6,94810000.0
2009-07-30 05:27:00,65.614,65.614,65.578,65.585,76160000.0
2009-07-30 05:28:00,65.58,65.592,65.574,65.589,75840000.0
2009-07-30 05:29:00,65.58,65.6,65.575,65.575,65620000.0
2009-07-30 05:30:00,65.602,65.602,65.554,65.585,49810000.0
2009-07-30 05:31:00,65.561,65.573,65.553,65.573,58880000.0
2009-07-30 05:32:00,65.572,65.574,65.572,65.574,3200000.0
2009-07-30 05:33:00,65.582,65.582,65.555,65.555,90570000.0
2009-07-30 05:34:00,65.566,65.574,65.555,65.567,96720000.0
2009-07-30 05:35:00,65.567,65.577,65.554,65.577,80220000.0
2009-07-30 05:36:00,65.576,65.586,65.557,65.586,78110000.0
2009-07-30 05:37:00,65.576,65.587,65.563,65.586,62560000.0
2009-07-30 05:38:00,65.575,65.575,65.561,65.565,56380000.0
2009-07-30 05:39:00,65.575,65.575,65.562,65.575,67520000.0
2009-07-30 05:40:00,65.56,65.573,65.556,65.561,20480000.0
2009-07-30 05:41:00,65.57,65.577,65.561,65.577,118190000.0
2009-07-30 05:42:00,65.566,65.576,65.562,65.574,86330000.0
2009-07-30 05:43:00,65.563,65.573,65.563,65.567,95530000.0
2009-07-30 05:44:00,65.565,65.565,65.552,65.56,75330000.0
2009-07-30 05:45:00,65.568,65.582,65.556,65.58,76140000.0
2009-07-30 05:46:00,65.56,65.577,65.56,65.577,62480000.0
2009-07-30 05:47:00,65.577,65.584,65.57,65.577,57310000.0
2009-07-30 05:48:00,65.584,65.589,65.563,65.588,63720000.0
2009-07-30 05:49:00,65.565,65.579,65.564,65.572,12440000.0
2009-07-30 05:50:00,65.549,65.558,65.53,65.538,113350000.0
2009-07-30 05:51:00,65.546,65.547,65.54,65.54,54380000.0
2009-07-30 05:52:00,65.545,65.545,65.526,65.545,92270000.0
2009-07-30 05:53:00,65.536,65.538,65.529,65.529,77870000.0
2009-07-30 05:54:00,65.551,65.572,65.542,65.553,74640000.0
2009-07-30 05:55:00,65.557,65.565,65.55,65.558,72960000.0
2009-07-30 05:56:00,65.56,65.565,65.551,65.558,52840000.0
2009-07-30 05:57:00,65.575,65.575,65.561,65.569,64030000.0
2009-07-30 05:58:00,65.54,65.556,65.54,65.556,47460000.0
2009-07-30 05:59:00,65.55,65.551,65.547,65.549,115850000.0
2009-07-30 06:00:00,65.562,65.562,65.521,65.521,92960000.0
2009-07-30 06:01:00,65.532,65.551,65.528,65.548,93130000.0
2009-07-30 06:02:00,65.554,65.556,65.534,65.556,85850000.0
2009-07-30 06:03:00,65.558,65.564,65.551,65.56,83590000.0
2009-07-30 06:04:00,65.559,65.57,65.552,65.568,60410000.0
2009-07-30 06:05:00,65.567,65.567,65.558,65.558,49620000.0
2009-07-30 06:06:00,65.577,65.585,65.562,65.585,67890000.0
2009-07-30 06:07:00,65.578,65.578,65.578,65.578,3190000.0
2009-07-30 06:08:00,65.563,65.589,65.563,65.586,110080000.0
2009-07-30 06:09:00,65.596,65.596,65.575,65.578,104450000.0
2009-07-30 06:10:00,65.57,65.58,65.567,65.577,97790000.0
2009-07-30 06:11:00,65.554,65.573,65.539,65.547,60930000.0
2009-07-30 06:12:00,65.562,65.562,65.541,65.549,42260000.0
2009-07-30 06:13:00,65.55,65.553,65.538,65.545,23720000.0
2009-07-30 06:14:00,65.544,65.569,65.544,65.559,46700000.0
2009-07-30 06:15:00,65.575,65.575,65.554,65.567,26700000.0
2009-07-30 06:16:00,65.561,65.584,65.561,65.575,36050000.0
2009-07-30 06:17:00,65.586,65.586,65.581,65.586,50470000.0
2009-07-30 06:18:00,65.575,65.584,65.551,65.584,64630000.0
2009-07-30 06:19:00,65.56,65.58,65.56,65.568,100970000.0
2009-07-30 06:20:00,65.572,65.589,65.564,65.584,64080000.0
2009-07-30 06:21:00,65.58,65.591,65.561,65.578,69310000.0
2009-07-30 06:22:00,65.603,65.603,65.577,65.594,96950000.0
2009-07-30 06:23:00,65.588,65.595,65.581,65.595,123250000.0
2009-07-30 06:24:00,65.604,65.605,65.589,65.591,139520000.0
2009-07-30 06:25:00,65.584,65.591,65.562,65.569,117060000.0
2009-07-30 06:26:00,65.574,65.582,65.567,65.578,107630000.0
2009-07-30 06:27:00,65.583,65.583,65.565,65.568,59840000.0
2009-07-30 06:28:00,65.569,65.584,65.565,65.577,92320000.0
2009-07-30 06:29:00,65.585,65.585,65.573,65.58,78660000.0
2009-07-30 06:30:00,65.594,65.594,65.57,65.57,72920000.0
2009-07-30 06:31:00,65.578,65.586,65.573,65.586,68750000.0
2009-07-30 06:32:00,65.56,65.581,65.56,65.569,53500000.0
2009-07-30 06:33:00,65.586,65.586,65.579,65.579,62000000.0
2009-07-30 06:34:00,65.565,65.597,65.565,65.594,49650000.0
2009-07-30 06:35:00,65.599,65.603,65.592,65.598,122350000.0
2009-07-30 06:36:00,65.589,65.616,65.58,65.616,95720000.0
2009-07-30 06:37:00,65.61,65.619,65.595,65.603,93600000.0
2009-07-30 06:38:00,65.593,65.615,65.593,65.615,84150000.0
2009-07-30 06:39:00,65.607,65.618,65.595,65.618,72910000.0
2009-07-30 06:40:00,65.624,65.633,65.603,65.625,64040000.0
2009-07-30 06:41:00,65.632,65.632,65.614,65.62,54050000.0
2009-07-30 06:42:00,65.638,65.644,65.623,65.644,63450000.0
2009-07-30 06:43:00,65.634,65.634,65.623,65.623,4130000.0
2009-07-30 06:44:00,65.627,65.627,65.612,65.623,84760000.0
2009-07-30 06:45:00,65.634,65.634,65.614,65.625,73740000.0
2009-07-30 06:46:00,65.609,65.621,65.595,65.603,61980000.0
2009-07-30 06:47:00,65.605,65.615,65.594,65.604,55810000.0
2009-07-30 06:48:00,65.613,65.613,65.576,65.604,63110000.0
2009-07-30 06:49:00,65.583,65.604,65.583,65.604,9590000.0
2009-07-30 06:50:00,65.605,65.605,65.586,65.602,80910000.0
2009-07-30 06:51:00,65.593,65.595,65.579,65.595,95900000.0
2009-07-30 06:52:00,65.59,65.602,65.59,65.599,71740000.0
2009-07-30 06:53:00,65.598,65.612,65.598,65.606,93780000.0
2009-07-30 06:54:00,65.616,65.616,65.592,65.61,86400000.0
2009-07-30 06:55:00,65.605,65.605,65.592,65.599,63360000.0
2009-07-30 06:56:00,65.615,65.62,65.6,65.611,94330000.0
2009-07-30 06:57:00,65.62,65.62,65.591,65.616,76450000.0
2009-07-30 06:58:00,65.597,65.624,65.594,65.619,84040000.0
2009-07-30 06:59:00,65.626,65.626,65.604,65.604,75180000.0
2009-07-30 07:00:00,65.625,65.625,65.595,65.609,68860000.0
2009-07-30 07:01:00,65.629,65.631,65.607,65.628,77270000.0
2009-07-30 07:02:00,65.622,65.644,65.622,65.638,69890000.0
2009-07-30 07:03:00,65.636,65.636,65.624,65.632,87970000.0
2009-07-30 07:04:00,65.63,65.642,65.626,65.639,87240000.0
2009-07-30 07:05:00,65.638,65.642,65.625,65.637,117270000.0
2009-07-30 07:06:00,65.646,65.646,65.623,65.629,90940000.0
2009-07-30 07:07:00,65.622,65.652,65.622,65.639,72160000.0
2009-07-30 07:08:00,65.645,65.645,65.623,65.623,91170000.0
2009-07-30 07:09:00,65.643,65.643,65.625,65.629,84940000.0
2009-07-30 07:10:00,65.621,65.642,65.621,65.64,75010000.0
2009-07-30 07:11:00,65.622,65.643,65.622,65.643,27270000.0
2009-07-30 07:12:00,65.646,65.673,65.636,65.673,60170000.0
2009-07-30 07:13:00,65.666,65.666,65.643,65.643,55210000.0
2009-07-30 07:14:00,65.657,65.665,65.645,65.665,86340000.0
2009-07-30 07:15:00,65.668,65.683,65.663,65.683,89560000.0
2009-07-30 07:16:00,65.687,65.69,65.666,65.684,105080000.0
2009-07-30 07:17:00,65.671,65.72,65.671,65.72,45380000.0
2009-07-30 07:18:00,65.717,65.726,65.705,65.724,57660000.0
2009-07-30 07:19:00,65.727,65.727,65.698,65.709,84900000.0
2009-07-30 07:20:00,65.718,65.72,65.696,65.715,84950000.0
2009-07-30 07:21:00,65.703,65.725,65.703,65.725,31590000.0
2009-07-30 07:22:00,65.724,65.724,65.695,65.708,81090000.0
2009-07-30 07:23:00,65.721,65.742,65.713,65.734,52860000.0
2009-07-30 07:24:00,65.723,65.723,65.697,65.699,71790000.0
2009-07-30 07:25:00,65.718,65.719,65.694,65.694,74250000.0
2009-07-30 07:26:00,65.698,65.717,65.683,65.712,31640000.0
2009-07-30 07:27:00,65.724,65.73,65.679,65.695,54890000.0
2009-07-30 07:28:00,65.682,65.714,65.677,65.705,66070000.0
2009-07-30 07:29:00,65.699,65.713,65.699,65.713,40640000.0
2009-07-30 07:30:00,65.72,65.72,65.702,65.706,45550000.0
2009-07-30 07:31:00,65.708,65.718,65.703,65.717,85870000.0
2009-07-30 07:32:00,65.711,65.723,65.704,65.717,95060000.0
2009-07-30 07:33:00,65.727,65.734,65.707,65.734,146110000.0
2009-07-30 07:34:00,65.736,65.74,65.717,65.728,74310000.0
2009-07-30 07:35:00,65.719,65.73,65.705,65.727,62680000.0
2009-07-30 07:36:00,65.732,65.732,65.705,65.719,28260000.0
2009-07-30 07:37:00,65.702,65.716,65.702,65.716,42410000.0
2009-07-30 07:38:00,65.716,65.716,65.702,65.71,51310000.0
2009-07-30 07:39:00,65.723,65.723,65.704,65.711,126220000.0
2009-07-30 07:40:00,65.689,65.713,65.689,65.692,72650000.0
2009-07-30 07:41:00,65.707,65.718,65.697,65.703,31820000.0
2009-07-30 07:42:00,65.723,65.723,65.714,65.718,38030000.0
2009-07-30 07:43:00,65.722,65.722,65.699,65.703,10720000.0
2009-07-30 07:44:00,65.719,65.735,65.715,65.735,58540000.0
2009-07-30 07:45:00,65.728,65.743,65.724,65.743,53940000.0
2009-07-30 07:46:00,65.724,65.743,65.724,65.743,106730000.0
2009-07-30 07:47:00,65.729,65.746,65.722,65.746,130890000.0
2009-07-30 07:48:00,65.744,65.744,65.721,65.743,59790000.0
2009-07-30 07:49:00,65.745,65.745,65.725,65.738,113390000.0
2009-07-30 07:50:00,65.742,65.753,65.727,65.737,101080000.0
2009-07-30 07:51:00,65.724,65.754,65.724,65.754,92440000.0
2009-07-30 07:52:00,65.754,65.76,65.743,65.743,62180000.0
2009-07-30 07:53:00,65.747,65.771,65.744,65.765,39740000.0
2009-07-30 07:54:00,65.764,65.766,65.704,65.704,24410000.0
2009-07-30 07:55:00,65.716,65.753,65.714,65.742,51730000.0
2009-07-30 07:56:00,65.738,65.757,65.727,65.749,23750000.0
2009-07-30 07:57:00,65.755,65.755,65.725,65.728,32710000.0
2009-07-30 07:58:00,65.737,65.742,65.711,65.735,45570000.0
2009-07-30 07:59:00,65.748,65.758,65.726,65.746,64850000.0
2009-07-30 08:00:00,65.746,65.762,65.727,65.754,102870000.0
2009-07-30 08:01:00,65.739,65.764,65.736,65.745,61200000.0
2009-07-30 08:02:00,65.747,65.763,65.731,65.763,74060000.0
2009-07-30 08:03:00,65.769,65.776,65.763,65.776,89870000.0
2009-07-30 08:04:00,65.752,65.771,65.752,65.769,117910000.0
2009-07-30 08:05:00,65.763,65.811,65.758,65.811,141810000.0
2009-07-30 08:06:00,65.801,65.801,65.768,65.785,115150000.0
2009-07-30 08:07:00,65.791,65.791,65.762,65.769,113650000.0
2009-07-30 08:08:00,65.784,65.784,65.773,65.784,56990000.0
2009-07-30 08:09:00,65.794,65.794,65.764,65.78,88030000.0
2009-07-30 08:10:00,65.778,65.779,65.758,65.775,72710000.0
2009-07-30 08:11:00,65.769,65.78,65.748,65.758,72170000.0
2009-07-30 08:12:00,65.775,65.775,65.745,65.767,66580000.0
2009-07-30 08:13:00,65.752,65.762,65.752,65.762,52950000.0
2009-07-30 08:14:00,65.756,65.757,65.727,65.746,62740000.0
2009-07-30 08:15:00,65.733,65.733,65.706,65.733,47790000.0
2009-07-30 08:16:00,65.722,65.743,65.722,65.737,118450000.0
2009-07-30 08:17:00,65.745,65.755,65.722,65.729,93960000.0
2009-07-30 08:18:00,65.748,65.752,65.724,65.738,101880000.0
2009-07-30 08:19:00,65.742,65.753,65.737,65.74,81690000.0
2009-07-30 08:20:00,65.752,65.779,65.746,65.776,79500000.0
2009-07-30 08:21:00,65.783,65.783,65.756,65.772,55520000.0
2009-07-30 08:22:00,65.774,65.782,65.763,65.782,53410000.0
2009-07-30 08:23:00,65.779,65.799,65.76,65.784,62490000.0
2009-07-30 08:24:00,65.773,65.778,65.759,65.778,12960000.0
2009-07-30 08:25:00,65.77,65.77,65.733,65.747,102440000.0
2009-07-30 08:26:00,65.748,65.759,65.736,65.753,65260000.0
2009-07-30 08:27:00,65.765,65.767,65.759,65.767,74950000.0
2009-07-30 08:28:00,65.764,65.771,65.752,65.752,105320000.0
2009-07-30 08:29:00,65.756,65.77,65.753,65.767,126130000.0
2009-07-30 08:30:00,65.774,65.774,65.752,65.757,150660000.0
2009-07-30 08:31:00,65.756,65.756,65.735,65.738,123780000.0
2009-07-30 08:32:00,65.751,65.753,65.741,65.741,102200000.0
2009-07-30 08:33:00,65.76,65.774,65.747,65.751,55280000.0
2009-07-30 08:34:00,65.768,65.773,65.753,65.773,89110000.0
2009-07-30 08:35:00,65.773,65.779,65.739,65.759,79080000.0
2009-07-30 08:36:00,65.764,65.764,65.696,65.727,73150000.0
2009-07-30 08:37:00,65.715,65.725,65.715,65.718,68610000.0
2009-07-30 08:38:00,65.72,65.74,65.717,65.718,52860000.0
2009-07-30 08:39:00,65.729,65.729,65.677,65.688,65350000.0
2009-07-30 08:40:00,65.673,65.712,65.673,65.712,51900000.0
2009-07-30 08:41:00,65.705,65.74,65.705,65.734,113150000.0
2009-07-30 08:42:00,65.729,65.737,65.727,65.737,94090000.0
2009-07-30 08:43:00,65.725,65.733,65.705,65.712,106130000.0
2009-07-30 08:44:00,65.701,65.735,65.697,65.735,83470000.0
2009-07-30 08:45:00,65.74,65.764,65.734,65.764,73580000.0
2009-07-30 08:46:00,65.758,65.773,65.732,65.756,61370000.0
2009-07-30 08:47:00,65.745,65.76,65.726,65.747,54930000.0
2009-07-30 08:48:00,65.745,65.767,65.734,65.767,62710000.0
2009-07-30 08:49:00,65.738,65.766,65.738,65.741,14040000.0
2009-07-30 08:50:00,65.734,65.776,65.724,65.767,118030000.0
2009-07-30 08:51:00,65.789,65.789,65.772,65.78,140480000.0
2009-07-30 08:52:00,65.787,65.791,65.758,65.781,120120000.0
2009-07-30 08:53:00,65.79,65.79,65.763,65.776,104570000.0
2009-07-30 08:54:00,65.784,65.784,65.765,65.777,57930000.0
2009-07-30 08:55:00,65.786,65.793,65.759,65.77,86560000.0
2009-07-30 08:56:00,65.783,65.795,65.765,65.795,65470000.0
2009-07-30 08:57:00,65.796,65.803,65.769,65.78,71960000.0
2009-07-30 08:58:00,65.782,65.793,65.764,65.788,69340000.0
2009-07-30 08:59:00,65.762,65.784,65.762,65.784,47780000.0
2009-07-30 09:00:00,65.775,65.778,65.732,65.732,63650000.0
2009-07-30 09:01:00,65.755,65.755,65.724,65.755,50200000.0
2009-07-30 09:02:00,65.75,65.761,65.736,65.748,115950000.0
2009-07-30 09:03:00,65.76,65.76,65.736,65.751,86020000.0
2009-07-30 09:04:00,65.749,65.767,65.729,65.747,91760000.0
2009-07-30 09:05:00,65.74,65.76,65.732,65.753,83750000.0
2009-07-30 09:06:00,65.76,65.76,65.734,65.755,77150000.0
2009-07-30 09:07:00,65.758,65.77,65.744,65.767,60740000.0
2009-07-30 09:08:00,65.767,65.779,65.744,65.758,52840000.0
2009-07-30 09:09:00,65.777,65.781,65.756,65.765,62830000.0
2009-07-30 09:10:00,65.761,65.763,65.725,65.725,8870000.0
2009-07-30 09:11:00,65.727,65.744,65.721,65.736,124150000.0
2009-07-30 09:12:00,65.734,65.734,65.701,65.71,93710000.0
2009-07-30 09:13:00,65.71,65.74,65.709,65.738,108560000.0
2009-07-30 09:14:00,65.734,65.747,65.723,65.739,73320000.0
2009-07-30 09:15:00,65.746,65.746,65.724,65.742,26170000.0
2009-07-30 09:16:00,65.741,65.748,65.721,65.746,41000000.0
2009-07-30 09:17:00,65.748,65.749,65.717,65.744,92220000.0
2009-07-30 09:18:00,65.75,65.75,65.713,65.743,92040000.0
2009-07-30 09:19:00,65.73,65.739,65.719,65.738,85440000.0
2009-07-30 09:20:00,65.744,65.75,65.724,65.75,109730000.0
2009-07-30 09:21:00,65.749,65.749,65.727,65.727,94960000.0
2009-07-30 09:22:00,65.732,65.745,65.717,65.724,79250000.0
2009-07-30 09:23:00,65.712,65.737,65.707,65.71,98400000.0
2009-07-30 09:24:00,65.737,65.737,65.721,65.722,100850000.0
2009-07-30 09:25:00,65.717,65.734,65.717,65.721,52070000.0
2009-07-30 09:26:00,65.706,65.718,65.682,65.699,106760000.0
2009-07-30 09:27:00,65.704,65.704,65.652,65.652,94450000.0
2009-07-30 09:28:00,65.652,65.675,65.643,65.671,60160000.0
2009-07-30 09:29:00,65.655,65.655,65.606,65.634,108740000.0
2009-07-30 09:30:00,65.633,65.641,65.607,65.641,81360000.0
2009-07-30 09:31:00,65.638,65.638,65.612,65.612,96620000.0
2009-07-30 09:32:00,65.601,65.641,65.601,65.641,108020000.0
2009-07-30 09:33:00,65.651,65.665,65.627,65.657,82360000.0
2009-07-30 09:34:00,65.652,65.652,65.625,65.643,54530000.0
2009-07-30 09:35:00,65.641,65.642,65.615,65.642,55780000.0
2009-07-30 09:36:00,65.651,65.651,65.609,65.611,81380000.0
2009-07-30 09:37:00,65.616,65.622,65.596,65.598,77850000.0
2009-07-30 09:38:00,65.599,65.599,65.576,65.58,84300000.0
2009-07-30 09:39:00,65.6,65.6,65.517,65.517,44760000.0
2009-07-30 09:40:00,65.537,65.578,65.537,65.563,55720000.0
2009-07-30 09:41:00,65.566,65.576,65.52,65.576,94590000.0
2009-07-30 09:42:00,65.589,65.596,65.538,65.577,83260000.0
2009-07-30 09:43:00,65.572,65.601,65.564,65.588,70320000.0
2009-07-30 09:44:00,65.583,65.588,65.555,65.575,48910000.0
2009-07-30 09:45:00,65.579,65.589,65.556,65.587,43660000.0
2009-07-30 09:46:00,65.582,65.601,65.573,65.593,74450000.0
2009-07-30 09:47:00,65.589,65.608,65.585,65.601,125190000.0
2009-07-30 09:48:00,65.616,65.622,65.594,65.601,95170000.0
2009-07-30 09:49:00,65.619,65.65,65.613,65.622,110600000.0
2009-07-30 09:50:00,65.634,65.637,65.598,65.636,82570000.0
2009-07-30 09:51:00,65.645,65.653,65.622,65.653,92870000.0
2009-07-30 09:52:00,65.628,65.646,65.619,65.639,58780000.0
2009-07-30 09:53:00,65.654,65.654,65.622,65.65,92410000.0
2009-07-30 09:54:00,65.651,65.651,65.63,65.63,53250000.0
2009-07-30 09:55:00,65.64,65.662,65.632,65.646,69910000.0
2009-07-30 09:56:00,65.656,65.67,65.644,65.651,56060000.0
2009-07-30 09:57:00,65.666,65.677,65.658,65.675,85860000.0
2009-07-30 09:58:00,65.668,65.683,65.663,65.683,113660000.0
2009-07-30 09:59:00,65.674,65.682,65.663,65.675,128960000.0
2009-07-30 10:00:00,65.697,65.697,65.662,65.684,83440000.0
2009-07-30 10:01:00,65.669,65.69,65.662,65.681,76450000.0
2009-07-30 10:02:00,65.692,65.723,65.692,65.723,119020000.0
2009-07-30 10:03:00,65.731,65.731,65.694,65.698,102210000.0
2009-07-30 10:04:00,65.687,65.715,65.686,65.688,116530000.0
2009-07-30 10:05:00,65.679,65.709,65.679,65.68,61110000.0
2009-07-30 10:06:00,65.703,65.703,65.677,65.677,72100000.0
2009-07-30 10:07:00,65.682,65.694,65.669,65.669,56040000.0
2009-07-30 10:08:00,65.676,65.694,65.674,65.688,131290000.0
2009-07-30 10:09:00,65.703,65.703,65.672,65.675,170730000.0
2009-07-30 10:10:00,65.652,65.678,65.652,65.659,97140000.0
2009-07-30 10:11:00,65.666,65.692,65.652,65.692,77620000.0
2009-07-30 10:12:00,65.688,65.707,65.678,65.707,87340000.0
2009-07-30 10:13:00,65.697,65.716,65.685,65.712,90650000.0
2009-07-30 10:14:00,65.714,65.736,65.704,65.725,72100000.0
2009-07-30 10:15:00,65.721,65.721,65.69,65.715,119000000.0
2009-07-30 10:16:00,65.718,65.737,65.712,65.732,134140000.0
2009-07-30 10:17:00,65.713,65.733,65.711,65.731,98070000.0
2009-07-30 10:18:00,65.727,65.727,65.702,65.718,136430000.0
2009-07-30 10:19:00,65.722,65.743,65.719,65.723,102350000.0
2009-07-30 10:20:00,65.732,65.742,65.719,65.732,89350000.0
2009-07-30 10:21:00,65.738,65.738,65.71,65.719,56400000.0
2009-07-30 10:22:00,65.732,65.736,65.704,65.724,60260000.0
2009-07-30 10:23:00,65.718,65.74,65.718,65.727,107120000.0
2009-07-30 10:24:00,65.751,65.751,65.721,65.743,67330000.0
2009-07-30 10:25:00,65.732,65.746,65.715,65.73,114660000.0
2009-07-30 10:26:00,65.703,65.729,65.703,65.714,59070000.0
2009-07-30 10:27:00,65.724,65.74,65.715,65.718,103980000.0
2009-07-30 10:28:00,65.726,65.743,65.726,65.729,78340000.0
2009-07-30 10:29:00,65.737,65.744,65.725,65.73,92020000.0
2009-07-30 10:30:00,65.746,65.754,65.721,65.727,85570000.0
2009-07-30 10:31:00,65.744,65.747,65.714,65.723,78980000.0
2009-07-30 10:32:00,65.698,65.721,65.698,65.718,65550000.0
2009-07-30 10:33:00,65.73,65.734,65.704,65.734,106080000.0
2009-07-30 10:34:00,65.729,65.749,65.716,65.742,89300000.0
2009-07-30 10:35:00,65.731,65.762,65.731,65.742,93260000.0
2009-07-30 10:36:00,65.765,65.765,65.743,65.743,71890000.0
2009-07-30 10:37:00,65.742,65.749,65.73,65.73,13360000.0
2009-07-30 10:38:00,65.742,65.744,65.719,65.737,103750000.0
2009-07-30 10:39:00,65.75,65.75,65.723,65.725,69010000.0
2009-07-30 10:40:00,65.722,65.751,65.722,65.745,71790000.0
2009-07-30 10:41:00,65.759,65.764,65.743,65.756,84860000.0
2009-07-30 10:42:00,65.762,65.762,65.734,65.744,103150000.0
2009-07-30 10:43:00,65.741,65.741,65.724,65.737,40440000.0
2009-07-30 10:44:00,65.745,65.745,65.731,65.731,98930000.0
2009-07-30 10:45:00,65.758,65.764,65.745,65.764,66360000.0
2009-07-30 10:46:00,65.751,65.783,65.751,65.768,101860000.0
2009-07-30 10:47:00,65.778,65.778,65.737,65.75,89140000.0
2009-07-30 10:48:00,65.767,65.768,65.75,65.75,78380000.0
2009-07-30 10:49:00,65.767,65.782,65.763,65.772,56640000.0
2009-07-30 10:50:00,65.782,65.791,65.772,65.783,65530000.0
2009-07-30 10:51:00,65.783,65.783,65.766,65.777,110760000.0
2009-07-30 10:52:00,65.76,65.784,65.76,65.768,95320000.0
2009-07-30 10:53:00,65.772,65.779,65.765,65.778,102680000.0
2009-07-30 10:54:00,65.784,65.792,65.778,65.786,116570000.0
2009-07-30 10:55:00,65.787,65.794,65.781,65.786,125140000.0
2009-07-30 10:56:00,65.777,65.792,65.755,65.77,73880000.0
2009-07-30 10:57:00,65.748,65.763,65.736,65.751,110800000.0
2009-07-30 10:58:00,65.739,65.751,65.735,65.739,78300000.0
2009-07-30 10:59:00,65.745,65.761,65.731,65.755,67110000.0
2009-07-30 11:00:00,65.772,65.772,65.747,65.759,78970000.0
2009-07-30 11:01:00,65.766,65.771,65.742,65.759,96880000.0
2009-07-30 11:02:00,65.756,65.764,65.744,65.764,81400000.0
2009-07-30 11:03:00,65.761,65.761,65.73,65.743,85070000.0
2009-07-30 11:04:00,65.726,65.726,65.705,65.718,80810000.0
2009-07-30 11:05:00,65.717,65.723,65.691,65.691,57150000.0
2009-07-30 11:06:00,65.715,65.715,65.694,65.713,110420000.0
2009-07-30 11:07:00,65.72,65.742,65.717,65.735,65330000.0
2009-07-30 11:08:00,65.739,65.75,65.732,65.744,77940000.0
2009-07-30 11:09:00,65.757,65.757,65.734,65.754,112330000.0
2009-07-30 11:10:00,65.744,65.754,65.737,65.754,99900000.0
2009-07-30 11:11:00,65.748,65.762,65.746,65.757,72700000.0
2009-07-30 11:12:00,65.762,65.762,65.73,65.74,82670000.0
2009-07-30 11:13:00,65.748,65.76,65.733,65.756,54960000.0
2009-07-30 11:14:00,65.742,65.754,65.742,65.754,91650000.0
2009-07-30 11:15:00,65.756,65.756,65.748,65.752,65930000.0
2009-07-30 11:16:00,65.741,65.75,65.731,65.75,99300000.0
2009-07-30 11:17:00,65.743,65.753,65.735,65.753,100070000.0
2009-07-30 11:18:00,65.754,65.754,65.724,65.739,100670000.0
2009-07-30 11:19:00,65.743,65.744,65.727,65.744,45210000.0
2009-07-30 11:20:00,65.743,65.762,65.743,65.762,48740000.0
2009-07-30 11:21:00,65.767,65.771,65.751,65.756,118680000.0
2009-07-30 11:22:00,65.765,65.77,65.752,65.768,131740000.0
2009-07-30 11:24:00,65.772,65.772,65.736,65.753,95570000.0
2009-07-30 11:25:00,65.745,65.753,65.722,65.733,90320000.0
2009-07-30 11:26:00,65.743,65.75,65.732,65.739,108770000.0
2009-07-30 11:27:00,65.76,65.76,65.727,65.741,101510000.0
2009-07-30 11:28:00,65.733,65.753,65.731,65.731,73330000.0
2009-07-30 11:29:00,65.756,65.756,65.735,65.74,52950000.0
2009-07-30 11:30:00,65.761,65.761,65.727,65.746,35190000.0
2009-07-30 11:31:00,65.74,65.752,65.727,65.749,49890000.0
2009-07-30 11:32:00,65.721,65.744,65.72,65.72,86230000.0
2009-07-30 11:33:00,65.747,65.755,65.732,65.755,85670000.0
2009-07-30 11:34:00,65.736,65.753,65.734,65.753,71130000.0
2009-07-30 11:35:00,65.754,65.763,65.736,65.763,77870000.0
2009-07-30 11:36:00,65.764,65.764,65.744,65.75,62850000.0
2009-07-30 11:37:00,65.746,65.779,65.746,65.776,90810000.0
2009-07-30 11:38:00,65.78,65.802,65.772,65.796,84450000.0
2009-07-30 11:39:00,65.794,65.794,65.774,65.784,66090000.0
2009-07-30 11:40:00,65.783,65.79,65.775,65.784,91130000.0
2009-07-30 11:41:00,65.791,65.8,65.785,65.8,66370000.0
2009-07-30 11:42:00,65.802,65.802,65.762,65.78,40030000.0
2009-07-30 11:43:00,65.775,65.781,65.763,65.775,71000000.0
2009-07-30 11:44:00,65.78,65.782,65.774,65.777,60620000.0
2009-07-30 11:45:00,65.783,65.783,65.764,65.768,93270000.0
2009-07-30 11:46:00,65.759,65.781,65.753,65.78,32910000.0
2009-07-30 11:47:00,65.783,65.783,65.762,65.762,103320000.0
2009-07-30 11:48:00,65.785,65.79,65.764,65.784,118550000.0
2009-07-30 11:49:00,65.769,65.784,65.765,65.769,94180000.0
2009-07-30 11:50:00,65.765,65.772,65.75,65.772,64510000.0
2009-07-30 11:51:00,65.772,65.783,65.76,65.776,103130000.0
2009-07-30 11:52:00,65.751,65.778,65.751,65.776,87010000.0
2009-07-30 11:53:00,65.771,65.785,65.771,65.785,80900000.0
2009-07-30 11:54:00,65.793,65.793,65.773,65.787,33280000.0
2009-07-30 11:55:00,65.77,65.77,65.742,65.742,49780000.0
2009-07-30 11:56:00,65.744,65.746,65.73,65.746,31080000.0
2009-07-30 11:57:00,65.764,65.764,65.737,65.758,17890000.0
2009-07-30 11:58:00,65.774,65.774,65.752,65.767,52120000.0
2009-07-30 11:59:00,65.757,65.772,65.746,65.755,45800000.0
2009-07-30 12:00:00,65.759,65.774,65.736,65.774,61340000.0
2009-07-30 12:01:00,65.775,65.782,65.766,65.77,90420000.0
2009-07-30 12:02:00,65.768,65.773,65.76,65.761,52900000.0
2009-07-30 12:03:00,65.778,65.785,65.772,65.779,49330000.0
2009-07-30 12:04:00,65.777,65.785,65.765,65.769,70140000.0
2009-07-30 12:05:00,65.778,65.792,65.772,65.788,55530000.0
2009-07-30 12:06:00,65.794,65.794,65.755,65.769,87560000.0
2009-07-30 12:07:00,65.765,65.774,65.753,65.753,75100000.0
2009-07-30 12:08:00,65.758,65.764,65.747,65.756,108370000.0
2009-07-30 12:09:00,65.765,65.765,65.743,65.756,155370000.0
2009-07-30 12:10:00,65.744,65.761,65.744,65.748,51410000.0
2009-07-30 12:11:00,65.744,65.773,65.744,65.762,52450000.0
2009-07-30 12:12:00,65.784,65.784,65.755,65.772,41540000.0
2009-07-30 12:13:00,65.767,65.781,65.762,65.768,38280000.0
2009-07-30 12:14:00,65.778,65.784,65.772,65.784,48680000.0
2009-07-30 12:15:00,65.792,65.797,65.766,65.785,17650000.0
2009-07-30 12:16:00,65.764,65.806,65.764,65.806,34450000.0
2009-07-30 12:17:00,65.816,65.816,65.794,65.805,78950000.0
2009-07-30 12:18:00,65.804,65.804,65.785,65.797,34780000.0
2009-07-30 12:19:00,65.788,65.793,65.774,65.787,55050000.0
2009-07-30 12:21:00,65.805,65.805,65.784,65.805,56990000.0
2009-07-30 12:22:00,65.782,65.804,65.782,65.804,57830000.0
2009-07-30 12:23:00,65.805,65.805,65.793,65.793,82060000.0
2009-07-30 12:24:00,65.823,65.823,65.796,65.806,67120000.0
2009-07-30 12:25:00,65.799,65.813,65.799,65.813,44290000.0
2009-07-30 12:26:00,65.813,65.82,65.804,65.82,44700000.0
2009-07-30 12:27:00,65.831,65.831,65.811,65.811,18630000.0
2009-07-30 12:28:00,65.816,65.834,65.814,65.834,38910000.0
2009-07-30 12:29:00,65.81,65.831,65.81,65.826,102660000.0
2009-07-30 12:30:00,65.844,65.847,65.809,65.844,42340000.0
2009-07-30 12:31:00,65.84,65.864,65.819,65.844,40840000.0
2009-07-30 12:32:00,65.86,65.874,65.851,65.86,107320000.0
2009-07-30 12:33:00,65.864,65.864,65.844,65.864,84450000.0
2009-07-30 12:34:00,65.858,65.865,65.851,65.865,31260000.0
2009-07-30 12:35:00,65.855,65.855,65.841,65.841,32140000.0
2009-07-30 12:36:00,65.855,65.855,65.827,65.829,46160000.0
2009-07-30 12:37:00,65.822,65.832,65.812,65.817,96010000.0
2009-07-30 12:38:00,65.819,65.832,65.811,65.829,87930000.0
2009-07-30 12:39:00,65.842,65.842,65.819,65.822,66510000.0
2009-07-30 12:40:00,65.813,65.833,65.813,65.825,60900000.0
2009-07-30 12:41:00,65.829,65.852,65.826,65.852,52330000.0
2009-07-30 12:42:00,65.851,65.87,65.851,65.865,116110000.0
2009-07-30 12:43:00,65.867,65.872,65.86,65.87,69900000.0
2009-07-30 12:44:00,65.875,65.875,65.863,65.868,80600000.0
2009-07-30 12:45:00,65.873,65.873,65.846,65.859,81190000.0
2009-07-30 12:46:00,65.852,65.867,65.852,65.867,122200000.0
2009-07-30 12:47:00,65.858,65.867,65.852,65.867,98270000.0
2009-07-30 12:48:00,65.866,65.866,65.859,65.859,83250000.0
2009-07-30 12:49:00,65.857,65.863,65.851,65.851,97030000.0
2009-07-30 12:50:00,65.859,65.87,65.853,65.86,82150000.0
2009-07-30 12:51:00,65.87,65.87,65.835,65.851,90780000.0
2009-07-30 12:52:00,65.831,65.849,65.831,65.845,80960000.0
2009-07-30 12:53:00,65.832,65.854,65.832,65.854,65200000.0
2009-07-30 12:54:00,65.844,65.844,65.826,65.831,89550000.0
2009-07-30 12:55:00,65.842,65.846,65.834,65.846,70870000.0
2009-07-30 12:56:00,65.842,65.842,65.813,65.823,89410000.0
2009-07-30 12:57:00,65.824,65.824,65.784,65.817,77470000.0
2009-07-30 12:58:00,65.8,65.826,65.8,65.826,71820000.0
2009-07-30 12:59:00,65.819,65.846,65.813,65.846,73000000.0
2009-07-30 13:00:00,65.844,65.844,65.825,65.835,76930000.0
2009-07-30 13:01:00,65.823,65.842,65.823,65.836,107110000.0
2009-07-30 13:02:00,65.84,65.84,65.837,65.838,97620000.0
2009-07-30 13:03:00,65.833,65.834,65.812,65.834,117100000.0
2009-07-30 13:04:00,65.828,65.833,65.816,65.827,87200000.0
2009-07-30 13:05:00,65.834,65.834,65.812,65.812,67000000.0
2009-07-30 13:06:00,65.825,65.825,65.809,65.817,91420000.0
2009-07-30 13:07:00,65.812,65.834,65.812,65.834,94230000.0
2009-07-30 13:08:00,65.826,65.831,65.815,65.828,71980000.0
2009-07-30 13:09:00,65.825,65.825,65.812,65.823,24460000.0
2009-07-30 13:10:00,65.798,65.819,65.796,65.807,62900000.0
2009-07-30 13:11:00,65.792,65.815,65.792,65.815,53630000.0
2009-07-30 13:12:00,65.816,65.816,65.792,65.806,97230000.0
2009-07-30 13:13:00,65.801,65.815,65.801,65.807,99400000.0
2009-07-30 13:14:00,65.817,65.821,65.795,65.806,106830000.0
2009-07-30 13:15:00,65.816,65.833,65.814,65.833,43310000.0
2009-07-30 13:16:00,65.826,65.835,65.823,65.83,61360000.0
2009-07-30 13:17:00,65.831,65.835,65.823,65.83,87140000.0
2009-07-30 13:18:00,65.835,65.835,65.823,65.827,78080000.0
2009-07-30 13:19:00,65.819,65.828,65.819,65.828,33900000.0
2009-07-30 13:20:00,65.829,65.834,65.822,65.822,84290000.0
2009-07-30 13:21:00,65.847,65.847,65.816,65.836,51520000.0
2009-07-30 13:22:00,65.827,65.837,65.82,65.82,74250000.0
2009-07-30 13:23:00,65.815,65.839,65.815,65.834,76130000.0
2009-07-30 13:24:00,65.844,65.844,65.824,65.827,35970000.0
2009-07-30 13:25:00,65.839,65.846,65.826,65.846,61220000.0
2009-07-30 13:26:00,65.83,65.84,65.817,65.828,64100000.0
2009-07-30 13:27:00,65.834,65.834,65.81,65.825,38920000.0
2009-07-30 13:28:00,65.823,65.823,65.81,65.815,47800000.0
2009-07-30 13:29:00,65.802,65.816,65.802,65.816,93680000.0
2009-07-30 13:30:00,65.824,65.824,65.796,65.816,102270000.0
2009-07-30 13:31:00,65.805,65.809,65.776,65.806,150560000.0
2009-07-30 13:32:00,65.8,65.813,65.795,65.809,75860000.0
2009-07-30 13:33:00,65.814,65.814,65.793,65.793,70820000.0
2009-07-30 13:34:00,65.801,65.814,65.801,65.814,32110000.0
2009-07-30 13:35:00,65.805,65.806,65.792,65.806,50060000.0
2009-07-30 13:36:00,65.817,65.817,65.794,65.809,53640000.0
2009-07-30 13:37:00,65.792,65.806,65.792,65.796,132790000.0
2009-07-30 13:38:00,65.794,65.794,65.783,65.794,82380000.0
2009-07-30 13:39:00,65.793,65.793,65.771,65.788,36520000.0
2009-07-30 13:40:00,65.782,65.794,65.775,65.794,42910000.0
2009-07-30 13:41:00,65.794,65.797,65.786,65.797,16200000.0
2009-07-30 13:42:00,65.804,65.804,65.785,65.797,65540000.0
2009-07-30 13:43:00,65.784,65.793,65.775,65.793,52830000.0
2009-07-30 13:44:00,65.797,65.837,65.797,65.837,112160000.0
2009-07-30 13:45:00,65.847,65.873,65.836,65.873,138630000.0
2009-07-30 13:46:00,65.853,65.873,65.853,65.866,62190000.0
2009-07-30 13:47:00,65.864,65.869,65.827,65.848,112230000.0
2009-07-30 13:48:00,65.875,65.875,65.861,65.861,104440000.0
2009-07-30 13:49:00,65.832,65.844,65.824,65.824,90660000.0
2009-07-30 13:50:00,65.84,65.852,65.834,65.852,64690000.0
2009-07-30 13:51:00,65.862,65.862,65.842,65.848,52500000.0
2009-07-30 13:52:00,65.843,65.864,65.843,65.864,28630000.0
2009-07-30 13:53:00,65.851,65.865,65.851,65.864,52010000.0
2009-07-30 13:54:00,65.868,65.873,65.854,65.859,27360000.0
2009-07-30 13:55:00,65.868,65.876,65.863,65.876,34460000.0
2009-07-30 13:56:00,65.869,65.873,65.863,65.869,56130000.0
2009-07-30 13:57:00,65.877,65.877,65.869,65.869,66080000.0
2009-07-30 13:58:00,65.85,65.873,65.85,65.873,108080000.0
2009-07-30 13:59:00,65.875,65.876,65.869,65.873,65220000.0
2009-07-30 14:00:00,65.872,65.894,65.866,65.89,72200000.0
2009-07-30 14:01:00,65.9,65.922,65.897,65.916,94780000.0
2009-07-30 14:02:00,65.923,65.93,65.904,65.911,133430000.0
2009-07-30 14:03:00,65.917,65.924,65.908,65.924,152780000.0
2009-07-30 14:04:00,65.922,65.934,65.916,65.926,122440000.0
2009-07-30 14:05:00,65.912,65.931,65.894,65.914,119200000.0
2009-07-30 14:06:00,65.912,65.912,65.892,65.899,57180000.0
2009-07-30 14:07:00,65.904,65.904,65.873,65.886,98900000.0
2009-07-30 14:08:00,65.884,65.918,65.884,65.916,72780000.0
2009-07-30 14:09:00,65.935,65.936,65.896,65.923,78810000.0
2009-07-30 14:10:00,65.905,65.93,65.905,65.916,67030000.0
2009-07-30 14:11:00,65.927,65.949,65.907,65.941,52020000.0
2009-07-30 14:12:00,65.943,65.976,65.928,65.955,63550000.0
2009-07-30 14:13:00,65.967,65.967,65.92,65.931,50240000.0
2009-07-30 14:14:00,65.928,65.933,65.903,65.933,120940000.0
2009-07-30 14:15:00,65.935,65.952,65.92,65.952,95450000.0
2009-07-30 14:16:00,65.958,65.973,65.947,65.959,96820000.0
2009-07-30 14:17:00,65.969,65.969,65.929,65.955,85840000.0
2009-07-30 14:18:00,65.968,65.981,65.948,65.969,81860000.0
2009-07-30 14:19:00,65.954,65.954,65.925,65.939,67760000.0
2009-07-30 14:20:00,65.94,65.963,65.94,65.941,61230000.0
2009-07-30 14:21:00,65.966,65.966,65.943,65.957,61470000.0
2009-07-30 14:22:00,65.951,65.951,65.933,65.944,14880000.0
2009-07-30 14:23:00,65.93,65.959,65.918,65.944,37290000.0
2009-07-30 14:24:00,65.956,65.97,65.943,65.97,45830000.0
2009-07-30 14:25:00,65.96,65.994,65.96,65.994,96630000.0
2009-07-30 14:26:00,65.987,65.995,65.974,65.995,97280000.0
2009-07-30 14:27:00,65.973,65.989,65.963,65.976,137460000.0
2009-07-30 14:28:00,65.97,65.992,65.967,65.97,75160000.0
2009-07-30 14:29:00,65.978,65.981,65.954,65.976,69530000.0
2009-07-30 14:30:00,65.982,66.065,65.964,66.054,26880000.0
2009-07-30 14:31:00,66.077,66.093,66.038,66.054,42630000.0
2009-07-30 14:32:00,66.075,66.082,66.03,66.04,54580000.0
2009-07-30 14:33:00,66.054,66.054,66.025,66.043,126290000.0
2009-07-30 14:34:00,66.036,66.071,65.998,66.071,79310000.0
2009-07-30 14:35:00,66.065,66.078,66.053,66.058,34280000.0
2009-07-30 14:36:00,66.085,66.085,66.055,66.083,41210000.0
2009-07-30 14:37:00,66.073,66.081,66.055,66.081,14330000.0
2009-07-30 14:38:00,66.084,66.084,66.065,66.079,71310000.0
2009-07-30 14:39:00,66.083,66.083,66.044,66.06,56530000.0
2009-07-30 14:40:00,66.07,66.091,66.053,66.068,105140000.0
2009-07-30 14:41:00,66.057,66.072,66.047,66.07,131880000.0
2009-07-30 14:42:00,66.084,66.084,66.041,66.075,65370000.0
2009-07-30 14:43:00,66.08,66.08,66.045,66.052,117140000.0
2009-07-30 14:44:00,66.065,66.09,66.056,66.063,107000000.0
2009-07-30 14:45:00,66.086,66.109,66.066,66.106,104700000.0
2009-07-30 14:46:00,66.111,66.111,66.078,66.09,60240000.0
2009-07-30 14:47:00,66.095,66.102,66.084,66.088,40150000.0
2009-07-30 14:48:00,66.093,66.093,66.074,66.08,21610000.0
2009-07-30 14:49:00,66.072,66.091,66.063,66.085,51190000.0
2009-07-30 14:50:00,66.081,66.09,66.056,66.084,27400000.0
2009-07-30 14:51:00,66.101,66.13,66.079,66.107,37820000.0
2009-07-30 14:52:00,66.108,66.119,66.086,66.106,50530000.0
2009-07-30 14:53:00,66.116,66.158,66.097,66.148,70260000.0
2009-07-30 14:54:00,66.168,66.192,66.155,66.177,108430000.0
2009-07-30 14:55:00,66.178,66.22,66.17,66.201,65160000.0
2009-07-30 14:56:00,66.182,66.229,66.175,66.199,84180000.0
2009-07-30 14:57:00,66.195,66.204,66.167,66.194,98580000.0
2009-07-30 14:58:00,66.17,66.215,66.167,66.212,122760000.0
2009-07-30 14:59:00,66.214,66.214,66.193,66.207,144380000.0
2009-07-30 15:00:00,66.221,66.229,66.205,66.21,127450000.0
2009-07-30 15:01:00,66.204,66.219,66.186,66.186,108840000.0
2009-07-30 15:02:00,66.195,66.208,66.156,66.168,56830000.0
2009-07-30 15:03:00,66.186,66.198,66.146,66.186,94540000.0
2009-07-30 15:04:00,66.193,66.193,66.158,66.177,68500000.0
2009-07-30 15:05:00,66.184,66.184,66.158,66.184,79430000.0
2009-07-30 15:06:00,66.185,66.185,66.154,66.18,65400000.0
2009-07-30 15:07:00,66.159,66.188,66.145,66.175,50650000.0
2009-07-30 15:08:00,66.186,66.192,66.168,66.17,63480000.0
2009-07-30 15:09:00,66.194,66.2,66.162,66.18,56080000.0
2009-07-30 15:10:00,66.174,66.174,66.155,66.162,120300000.0
2009-07-30 15:11:00,66.167,66.177,66.155,66.159,105340000.0
2009-07-30 15:12:00,66.188,66.188,66.146,66.152,96440000.0
2009-07-30 15:13:00,66.16,66.184,66.146,66.184,81660000.0
2009-07-30 15:14:00,66.159,66.195,66.159,66.195,80260000.0
2009-07-30 15:15:00,66.195,66.201,66.174,66.186,63910000.0
2009-07-30 15:16:00,66.204,66.218,66.177,66.197,52700000.0
2009-07-30 15:17:00,66.219,66.238,66.194,66.219,68870000.0
2009-07-30 15:18:00,66.21,66.21,66.176,66.183,8500000.0
2009-07-30 15:19:00,66.159,66.171,66.151,66.151,19930000.0
2009-07-30 15:20:00,66.149,66.151,66.112,66.112,8640000.0
2009-07-30 15:21:00,66.119,66.128,66.104,66.123,13890000.0
2009-07-30 15:22:00,66.116,66.131,66.103,66.129,17510000.0
2009-07-30 15:23:00,66.131,66.131,66.092,66.119,11650000.0
2009-07-30 15:24:00,66.124,66.125,66.102,66.115,17920000.0
2009-07-30 15:25:00,66.12,66.13,66.103,66.103,10900000.0
2009-07-30 15:26:00,66.115,66.143,66.114,66.143,11280000.0
2009-07-30 15:27:00,66.144,66.155,66.123,66.155,14550000.0
2009-07-30 15:28:00,66.157,66.157,66.097,66.107,14680000.0
2009-07-30 15:29:00,66.106,66.118,66.104,66.104,10930000.0
2009-07-30 15:30:00,66.132,66.142,66.103,66.114,10730000.0
2009-07-30 15:31:00,66.097,66.103,66.032,66.032,14700000.0
2009-07-30 15:32:00,66.056,66.075,66.028,66.064,18250000.0
2009-07-30 15:33:00,66.09,66.09,66.04,66.047,67270000.0
2009-07-30 15:34:00,66.052,66.093,66.052,66.077,119650000.0
2009-07-30 15:35:00,66.075,66.092,66.063,66.083,134030000.0
2009-07-30 15:36:00,66.093,66.111,66.081,66.086,104520000.0
2009-07-30 15:37:00,66.091,66.106,66.073,66.099,110440000.0
2009-07-30 15:38:00,66.1,66.123,66.085,66.089,72050000.0
2009-07-30 15:39:00,66.112,66.119,66.097,66.101,20480000.0
2009-07-30 15:40:00,66.085,66.113,66.079,66.092,15440000.0
2009-07-30 15:41:00,66.094,66.108,66.073,66.099,102290000.0
2009-07-30 15:42:00,66.088,66.103,66.078,66.093,12330000.0
2009-07-30 15:43:00,66.075,66.111,66.075,66.093,15640000.0
2009-07-30 15:44:00,66.101,66.122,66.088,66.122,11120000.0
2009-07-30 15:45:00,66.107,66.107,66.086,66.098,7700000.0
2009-07-30 15:46:00,66.072,66.08,66.019,66.048,85010000.0
2009-07-30 15:47:00,66.014,66.041,66.003,66.03,95130000.0
2009-07-30 15:48:00,66.038,66.049,66.014,66.034,100710000.0
2009-07-30 15:49:00,66.054,66.077,66.045,66.045,12260000.0
2009-07-30 15:50:00,66.05,66.083,66.05,66.083,120990000.0
2009-07-30 15:51:00,66.091,66.093,66.047,66.061,14320000.0
2009-07-30 15:52:00,66.065,66.079,66.042,66.079,17540000.0
2009-07-30 15:53:00,66.079,66.095,66.079,66.082,14120000.0
2009-07-30 15:54:00,66.097,66.11,66.07,66.11,98110000.0
2009-07-30 15:55:00,66.109,66.135,66.087,66.129,106110000.0
2009-07-30 15:56:00,66.124,66.163,66.12,66.121,20030000.0
2009-07-30 15:57:00,66.147,66.183,66.134,66.183,73050000.0
2009-07-30 15:58:00,66.176,66.181,66.138,66.156,60140000.0
2009-07-30 15:59:00,66.167,66.199,66.16,66.175,60960000.0
2009-07-30 16:00:00,66.211,66.217,66.187,66.207,77690000.0
2009-07-30 16:01:00,66.206,66.206,66.177,66.184,12800000.0
2009-07-30 16:02:00,66.179,66.212,66.171,66.205,71620000.0
2009-07-30 16:03:00,66.206,66.206,66.159,66.185,47750000.0
2009-07-30 16:04:00,66.175,66.192,66.152,66.192,46890000.0
2009-07-30 16:05:00,66.175,66.184,66.144,66.171,101670000.0
2009-07-30 16:06:00,66.166,66.168,66.137,66.162,92240000.0
2009-07-30 16:07:00,66.156,66.158,66.145,66.152,13930000.0
2009-07-30 16:08:00,66.155,66.167,66.13,66.145,46500000.0
2009-07-30 16:09:00,66.159,66.172,66.137,66.162,45500000.0
2009-07-30 16:10:00,66.156,66.169,66.142,66.148,78330000.0
2009-07-30 16:11:00,66.161,66.172,66.146,66.158,124180000.0
2009-07-30 16:12:00,66.163,66.164,66.136,66.164,100190000.0
2009-07-30 16:13:00,66.141,66.16,66.138,66.142,116630000.0
2009-07-30 16:14:00,66.143,66.152,66.124,66.146,90100000.0
2009-07-30 16:15:00,66.155,66.158,66.121,66.137,101620000.0
2009-07-30 16:16:00,66.138,66.148,66.125,66.13,56970000.0
2009-07-30 16:17:00,66.141,66.154,66.116,66.136,84590000.0
2009-07-30 16:18:00,66.153,66.153,66.133,66.133,55320000.0
2009-07-30 16:19:00,66.117,66.136,66.104,66.133,67950000.0
2009-07-30 16:20:00,66.138,66.168,66.138,66.164,14510000.0
2009-07-30 16:21:00,66.162,66.162,66.126,66.143,12620000.0
2009-07-30 16:22:00,66.135,66.151,66.124,66.151,131300000.0
2009-07-30 16:23:00,66.129,66.141,66.125,66.141,133030000.0
2009-07-30 16:24:00,66.148,66.17,66.132,66.17,85290000.0
2009-07-30 16:25:00,66.173,66.176,66.147,66.161,82820000.0
2009-07-30 16:26:00,66.173,66.183,66.165,66.183,122810000.0
2009-07-30 16:27:00,66.171,66.178,66.153,66.178,13410000.0
2009-07-30 16:28:00,66.171,66.183,66.154,66.161,119350000.0
2009-07-30 16:29:00,66.168,66.179,66.154,66.168,62040000.0
2009-07-30 16:30:00,66.173,66.173,66.144,66.162,71960000.0
2009-07-30 16:31:00,66.183,66.198,66.168,66.198,56460000.0
2009-07-30 16:32:00,66.187,66.187,66.165,66.168,9200000.0
2009-07-30 16:33:00,66.184,66.206,66.177,66.206,187530000.0
2009-07-30 16:34:00,66.186,66.215,66.186,66.198,105470000.0
2009-07-30 16:35:00,66.195,66.225,66.195,66.208,68880000.0
2009-07-30 16:36:00,66.236,66.236,66.205,66.221,93300000.0
2009-07-30 16:37:00,66.205,66.229,66.205,66.229,83500000.0
2009-07-30 16:38:00,66.227,66.234,66.194,66.194,89740000.0
2009-07-30 16:39:00,66.219,66.219,66.204,66.204,11710000.0
2009-07-30 16:40:00,66.209,66.244,66.197,66.244,129970000.0
2009-07-30 16:41:00,66.259,66.261,66.233,66.242,14120000.0
2009-07-30 16:42:00,66.245,66.275,66.229,66.256,141690000.0
2009-07-30 16:43:00,66.25,66.268,66.232,66.241,104060000.0
2009-07-30 16:44:00,66.254,66.254,66.232,66.235,82580000.0
2009-07-30 16:45:00,66.259,66.259,66.245,66.257,15110000.0
2009-07-30 16:46:00,66.272,66.273,66.249,66.273,70720000.0
2009-07-30 16:47:00,66.263,66.269,66.244,66.254,115520000.0
2009-07-30 16:48:00,66.269,66.269,66.224,66.234,70350000.0
2009-07-30 16:49:00,66.213,66.229,66.201,66.217,117970000.0
2009-07-30 16:50:00,66.226,66.226,66.197,66.203,11650000.0
2009-07-30 16:51:00,66.221,66.221,66.191,66.214,103900000.0
2009-07-30 16:52:00,66.208,66.22,66.203,66.213,14360000.0
2009-07-30 16:53:00,66.196,66.221,66.196,66.217,11460000.0
2009-07-30 16:54:00,66.207,66.217,66.186,66.211,88900000.0
2009-07-30 16:55:00,66.217,66.229,66.199,66.211,76100000.0
2009-07-30 16:56:00,66.211,66.222,66.205,66.209,73370000.0
2009-07-30 16:57:00,66.225,66.225,66.203,66.211,107590000.0
2009-07-30 16:58:00,66.216,66.22,66.194,66.213,93110000.0
2009-07-30 16:59:00,66.229,66.251,66.213,66.245,96230000.0
2009-07-30 17:00:00,66.25,66.25,66.213,66.229,68230000.0
2009-07-30 17:01:00,66.216,66.241,66.216,66.222,13900000.0
2009-07-30 17:02:00,66.228,66.232,66.214,66.226,101250000.0
2009-07-30 17:03:00,66.235,66.235,66.209,66.231,76390000.0
2009-07-30 17:04:00,66.233,66.27,66.233,66.257,72300000.0
2009-07-30 17:05:00,66.272,66.272,66.246,66.247,88320000.0
2009-07-30 17:06:00,66.263,66.263,66.243,66.255,103780000.0
2009-07-30 17:07:00,66.246,66.246,66.206,66.227,47700000.0
2009-07-30 17:08:00,66.216,66.244,66.216,66.244,15910000.0
2009-07-30 17:09:00,66.255,66.255,66.221,66.221,73040000.0
2009-07-30 17:10:00,66.234,66.252,66.218,66.252,106930000.0
2009-07-30 17:11:00,66.239,66.254,66.215,66.215,98640000.0
2009-07-30 17:12:00,66.227,66.24,66.212,66.24,79750000.0
2009-07-30 17:13:00,66.234,66.25,66.231,66.248,16950000.0
2009-07-30 17:14:00,66.233,66.257,66.233,66.239,68750000.0
2009-07-30 17:15:00,66.265,66.265,66.243,66.248,117390000.0
2009-07-30 17:16:00,66.257,66.26,66.236,66.237,101170000.0
2009-07-30 17:17:00,66.228,66.264,66.228,66.262,108500000.0
2009-07-30 17:18:00,66.274,66.275,66.258,66.26,126740000.0
2009-07-30 17:19:00,66.257,66.272,66.256,66.256,9060000.0
2009-07-30 17:20:00,66.261,66.269,66.227,66.228,13000000.0
2009-07-30 17:21:00,66.243,66.252,66.207,66.229,117090000.0
2009-07-30 17:22:00,66.198,66.229,66.194,66.229,14690000.0
2009-07-30 17:23:00,66.19,66.214,66.182,66.213,64470000.0
2009-07-30 17:24:00,66.237,66.239,66.195,66.227,84370000.0
2009-07-30 17:25:00,66.254,66.257,66.228,66.229,104810000.0
2009-07-30 17:26:00,66.247,66.259,66.236,66.248,75750000.0
2009-07-30 17:27:00,66.267,66.278,66.247,66.269,82490000.0
2009-07-30 17:28:00,66.254,66.284,66.254,66.284,87190000.0
2009-07-30 17:29:00,66.272,66.291,66.264,66.286,58950000.0
2009-07-30 17:30:00,66.278,66.278,66.254,66.27,122710000.0
2009-07-30 17:31:00,66.276,66.281,66.261,66.281,59560000.0
2009-07-30 17:32:00,66.282,66.282,66.255,66.263,87990000.0
2009-07-30 17:33:00,66.29,66.31,66.275,66.297,111470000.0
2009-07-30 17:34:00,66.309,66.309,66.266,66.272,101020000.0
2009-07-30 17:35:00,66.286,66.319,66.286,66.314,17470000.0
2009-07-30 17:36:00,66.317,66.324,66.301,66.324,83470000.0
2009-07-30 17:37:00,66.306,66.328,66.295,66.304,54310000.0
2009-07-30 17:38:00,66.291,66.32,66.291,66.32,12590000.0
2009-07-30 17:39:00,66.317,66.323,66.306,66.306,66960000.0
2009-07-30 17:40:00,66.31,66.31,66.283,66.283,103830000.0
2009-07-30 17:41:00,66.3,66.328,66.3,66.321,12850000.0
2009-07-30 17:42:00,66.316,66.316,66.286,66.291,105130000.0
2009-07-30 17:43:00,66.306,66.309,66.287,66.297,47270000.0
2009-07-30 17:44:00,66.285,66.285,66.253,66.265,10750000.0
2009-07-30 17:45:00,66.272,66.272,66.242,66.252,11840000.0
2009-07-30 17:46:00,66.247,66.283,66.245,66.281,21080000.0
2009-07-30 17:47:00,66.256,66.297,66.256,66.286,86710000.0
2009-07-30 17:48:00,66.293,66.301,66.259,66.272,101650000.0
2009-07-30 17:49:00,66.256,66.27,66.256,66.267,22020000.0
2009-07-30 17:50:00,66.264,66.269,66.238,66.269,101570000.0
2009-07-30 17:51:00,66.277,66.277,66.254,66.258,9060000.0
2009-07-30 17:52:00,66.252,66.274,66.251,66.274,8870000.0
2009-07-30 17:53:00,66.264,66.28,66.264,66.269,14120000.0
2009-07-30 17:54:00,66.287,66.287,66.259,66.26,13750000.0
2009-07-30 17:55:00,66.267,66.27,66.247,66.252,57030000.0
2009-07-30 17:56:00,66.249,66.263,66.245,66.25,79180000.0
2009-07-30 17:57:00,66.255,66.255,66.246,66.246,77050000.0
2009-07-30 17:58:00,66.265,66.265,66.247,66.252,9770000.0
2009-07-30 17:59:00,66.247,66.26,66.242,66.26,12220000.0
2009-07-30 18:00:00,66.262,66.262,66.242,66.242,64170000.0
2009-07-30 18:01:00,66.244,66.282,66.242,66.28,11840000.0
2009-07-30 18:02:00,66.237,66.278,66.237,66.276,17140000.0
2009-07-30 18:03:00,66.283,66.283,66.257,66.259,65670000.0
2009-07-30 18:04:00,66.244,66.26,66.234,66.234,87370000.0
2009-07-30 18:05:00,66.256,66.269,66.235,66.253,61500000.0
2009-07-30 18:06:00,66.284,66.284,66.253,66.274,37790000.0
2009-07-30 18:07:00,66.267,66.29,66.263,66.274,76070000.0
2009-07-30 18:08:00,66.266,66.28,66.262,66.276,15210000.0
2009-07-30 18:09:00,66.29,66.29,66.253,66.275,85920000.0
2009-07-30 18:10:00,66.253,66.286,66.253,66.286,33110000.0
2009-07-30 18:11:00,66.284,66.29,66.279,66.289,10760000.0
2009-07-30 18:12:00,66.288,66.302,66.283,66.288,110890000.0
2009-07-30 18:13:00,66.268,66.294,66.265,66.28,89620000.0
2009-07-30 18:14:00,66.28,66.28,66.227,66.231,64660000.0
2009-07-30 18:15:00,66.254,66.28,66.239,66.249,101390000.0
2009-07-30 18:16:00,66.277,66.279,66.254,66.268,86460000.0
2009-07-30 18:17:00,66.273,66.273,66.233,66.265,70290000.0
2009-07-30 18:18:00,66.257,66.257,66.236,66.236,8280000.0
2009-07-30 18:19:00,66.27,66.306,66.257,66.296,36990000.0
2009-07-30 18:20:00,66.307,66.311,66.273,66.288,25630000.0
2009-07-30 18:21:00,66.305,66.305,66.277,66.297,17840000.0
2009-07-30 18:22:00,66.302,66.314,66.294,66.314,13370000.0
2009-07-30 18:23:00,66.301,66.319,66.286,66.316,47980000.0
2009-07-30 18:24:00,66.316,66.333,66.305,66.333,61560000.0
2009-07-30 18:25:00,66.319,66.338,66.315,66.325,97320000.0
2009-07-30 18:26:00,66.319,66.35,66.319,66.323,47210000.0
2009-07-30 18:27:00,66.353,66.353,66.325,66.348,44800000.0
2009-07-30 18:28:00,66.338,66.348,66.325,66.336,65370000.0
2009-07-30 18:29:00,66.336,66.425,66.331,66.402,57100000.0
2009-07-30 18:30:00,66.431,66.431,66.382,66.397,85610000.0
2009-07-30 18:31:00,66.384,66.39,66.356,66.369,77960000.0
2009-07-30 18:32:00,66.374,66.383,66.356,66.381,13900000.0
2009-07-30 18:33:00,66.4,66.4,66.385,66.386,7740000.0
2009-07-30 18:34:00,66.394,66.398,66.374,66.379,46750000.0
2009-07-30 18:35:00,66.391,66.391,66.364,66.377,44490000.0
2009-07-30 18:36:00,66.383,66.383,66.372,66.376,34770000.0
2009-07-30 18:37:00,66.36,66.369,66.345,66.357,33860000.0
2009-07-30 18:38:00,66.363,66.363,66.327,66.345,45540000.0
2009-07-30 18:39:00,66.354,66.354,66.333,66.336,9770000.0
2009-07-30 18:40:00,66.355,66.355,66.332,66.347,32340000.0
2009-07-30 18:41:00,66.355,66.363,66.346,66.357,71320000.0
2009-07-30 18:42:00,66.368,66.38,66.347,66.361,35610000.0
2009-07-30 18:43:00,66.354,66.382,66.354,66.377,60760000.0
2009-07-30 18:44:00,66.384,66.401,66.379,66.401,8120000.0
2009-07-30 18:45:00,66.399,66.399,66.385,66.385,6760000.0
2009-07-30 18:46:00,66.397,66.397,66.373,66.38,54990000.0
2009-07-30 18:47:00,66.371,66.384,66.371,66.384,75790000.0
2009-07-30 18:48:00,66.382,66.382,66.354,66.364,53090000.0
2009-07-30 18:49:00,66.376,66.382,66.357,66.382,39930000.0
2009-07-30 18:50:00,66.384,66.392,66.366,66.392,39730000.0
2009-07-30 18:51:00,66.39,66.39,66.363,66.366,17300000.0
2009-07-30 18:52:00,66.39,66.39,66.372,66.381,14510000.0
2009-07-30 18:53:00,66.394,66.394,66.367,66.371,95340000.0
2009-07-30 18:54:00,66.383,66.383,66.361,66.361,36350000.0
2009-07-30 18:55:00,66.372,66.377,66.36,66.377,9430000.0
2009-07-30 18:56:00,66.376,66.39,66.372,66.372,13520000.0
2009-07-30 18:57:00,66.385,66.385,66.365,66.369,86340000.0
2009-07-30 18:58:00,66.378,66.39,66.362,66.375,29720000.0
2009-07-30 18:59:00,66.375,66.375,66.348,66.349,13370000.0
2009-07-30 19:00:00,66.362,66.367,66.346,66.367,49820000.0
2009-07-30 19:01:00,66.352,66.352,66.162,66.162,100230000.0
2009-07-30 19:02:00,66.183,66.287,66.158,66.269,87290000.0
2009-07-30 19:03:00,66.297,66.297,66.268,66.28,73520000.0
2009-07-30 19:04:00,66.298,66.328,66.298,66.315,57010000.0
2009-07-30 19:05:00,66.304,66.324,66.299,66.31,16900000.0
2009-07-30 19:06:00,66.317,66.317,66.279,66.302,111280000.0
2009-07-30 19:07:00,66.298,66.307,66.27,66.305,71930000.0
2009-07-30 19:08:00,66.298,66.307,66.281,66.289,80170000.0
2009-07-30 19:09:00,66.296,66.31,66.279,66.298,86040000.0
2009-07-30 19:10:00,66.298,66.33,66.298,66.325,119520000.0
2009-07-30 19:11:00,66.345,66.378,66.337,66.359,95270000.0
2009-07-30 19:12:00,66.38,66.4,66.365,66.385,82050000.0
2009-07-30 19:13:00,66.359,66.38,66.355,66.368,98430000.0
2009-07-30 19:14:00,66.364,66.364,66.331,66.356,76510000.0
2009-07-30 19:15:00,66.353,66.353,66.337,66.344,8460000.0
2009-07-30 19:16:00,66.328,66.368,66.328,66.357,13170000.0
2009-07-30 19:17:00,66.342,66.344,66.329,66.342,8080000.0
2009-07-30 19:18:00,66.353,66.369,66.325,66.358,100270000.0
2009-07-30 19:19:00,66.367,66.368,66.336,66.345,73540000.0
2009-07-30 19:20:00,66.349,66.365,66.345,66.365,85330000.0
2009-07-30 19:21:00,66.364,66.364,66.327,66.341,70760000.0
2009-07-30 19:22:00,66.339,66.341,66.326,66.326,12780000.0
2009-07-30 19:23:00,66.326,66.326,66.296,66.308,79830000.0
2009-07-30 19:24:00,66.334,66.334,66.296,66.308,67560000.0
2009-07-30 19:25:00,66.305,66.307,66.278,66.307,94620000.0
2009-07-30 19:26:00,66.302,66.313,66.291,66.313,96880000.0
2009-07-30 19:27:00,66.326,66.333,66.306,66.324,133340000.0
2009-07-30 19:28:00,66.332,66.332,66.317,66.327,9770000.0
2009-07-30 19:29:00,66.308,66.321,66.288,66.298,67740000.0
2009-07-30 19:30:00,66.31,66.321,66.279,66.321,90900000.0
2009-07-30 19:31:00,66.318,66.329,66.298,66.31,93760000.0
2009-07-30 19:32:00,66.307,66.322,66.301,66.301,78710000.0
2009-07-30 19:33:00,66.32,66.323,66.305,66.323,11080000.0
2009-07-30 19:34:00,66.302,66.323,66.302,66.303,60920000.0
2009-07-30 19:35:00,66.308,66.319,66.285,66.293,61590000.0
2009-07-30 19:36:00,66.314,66.314,66.285,66.305,93350000.0
2009-07-30 19:37:00,66.303,66.304,66.289,66.289,93540000.0
2009-07-30 19:38:00,66.295,66.295,66.263,66.292,108840000.0
2009-07-30 19:39:00,66.297,66.297,66.277,66.278,10370000.0
2009-07-30 19:40:00,66.294,66.299,66.277,66.292,17270000.0
2009-07-30 19:41:00,66.309,66.322,66.29,66.315,90660000.0
2009-07-30 19:42:00,66.35,66.378,66.327,66.354,76840000.0
2009-07-30 19:43:00,66.372,66.391,66.364,66.372,29530000.0
2009-07-30 19:44:00,66.347,66.371,66.347,66.359,86600000.0
2009-07-30 19:45:00,66.348,66.361,66.339,66.342,58920000.0
2009-07-30 19:46:00,66.341,66.344,66.341,66.344,2640000.0
2009-07-30 19:47:00,66.355,66.356,66.313,66.329,84940000.0
2009-07-30 19:48:00,66.347,66.348,66.329,66.337,39750000.0
2009-07-30 19:49:00,66.33,66.352,66.33,66.352,8080000.0
2009-07-30 19:50:00,66.338,66.342,66.328,66.328,66830000.0
2009-07-30 19:51:00,66.353,66.353,66.322,66.335,39380000.0
2009-07-30 19:53:00,66.321,66.346,66.321,66.346,89390000.0
2009-07-30 19:54:00,66.344,66.354,66.34,66.354,12590000.0
2009-07-30 19:55:00,66.349,66.349,66.326,66.345,149610000.0
2009-07-30 19:56:00,66.327,66.344,66.324,66.339,78360000.0
2009-07-30 19:57:00,66.335,66.343,66.316,66.326,17460000.0
2009-07-30 19:58:00,66.327,66.333,66.312,66.312,31170000.0
2009-07-30 20:00:00,66.343,66.343,66.304,66.304,59020000.0
2009-07-30 20:01:00,66.31,66.333,66.31,66.333,122230000.0
2009-07-30 20:02:00,66.321,66.342,66.321,66.336,79330000.0
2009-07-30 20:03:00,66.336,66.336,66.313,66.319,34340000.0
2009-07-30 20:04:00,66.334,66.334,66.316,66.321,45910000.0
2009-07-30 20:05:00,66.33,66.35,66.33,66.342,18400000.0
2009-07-30 20:06:00,66.343,66.343,66.325,66.338,64090000.0
2009-07-30 20:07:00,66.327,66.335,66.316,66.325,56350000.0
2009-07-30 20:08:00,66.3,66.321,66.3,66.311,116060000.0
2009-07-30 20:09:00,66.324,66.324,66.289,66.304,15990000.0
2009-07-30 20:10:00,66.307,66.308,66.281,66.303,69340000.0
2009-07-30 20:11:00,66.284,66.317,66.284,66.301,119630000.0
2009-07-30 20:12:00,66.314,66.314,66.276,66.289,111920000.0
2009-07-30 20:13:00,66.301,66.312,66.285,66.312,96390000.0
2009-07-30 20:14:00,66.305,66.305,66.28,66.296,16600000.0
2009-07-30 20:15:00,66.29,66.29,66.262,66.262,46480000.0
2009-07-30 20:16:00,66.285,66.29,66.265,66.271,31740000.0
2009-07-30 20:17:00,66.278,66.282,66.267,66.277,49350000.0
2009-07-30 20:18:00,66.288,66.288,66.258,66.266,12960000.0
2009-07-30 20:19:00,66.275,66.275,66.252,66.264,10740000.0
2009-07-30 20:20:00,66.264,66.269,66.246,66.269,59460000.0
2009-07-30 20:21:00,66.271,66.271,66.202,66.22,75220000.0
2009-07-30 20:22:00,66.202,66.203,66.159,66.194,108650000.0
2009-07-30 20:23:00,66.166,66.186,66.163,66.186,11460000.0
2009-07-30 20:24:00,66.188,66.228,66.18,66.228,13140000.0
2009-07-30 20:25:00,66.237,66.237,66.229,66.229,4360000.0
2009-07-30 20:26:00,66.229,66.233,66.203,66.233,120120000.0
2009-07-30 20:27:00,66.246,66.246,66.213,66.233,159430000.0
2009-07-30 20:28:00,66.216,66.242,66.216,66.238,12580000.0
2009-07-30 20:29:00,66.228,66.256,66.228,66.256,118870000.0
2009-07-30 20:30:00,66.263,66.263,66.236,66.255,62620000.0
2009-07-30 20:31:00,66.246,66.253,66.227,66.237,96430000.0
2009-07-30 20:32:00,66.246,66.246,66.241,66.242,7140000.0
2009-07-30 20:33:00,66.25,66.26,66.234,66.234,16180000.0
2009-07-30 20:34:00,66.241,66.26,66.234,66.257,72880000.0
2009-07-30 20:35:00,66.267,66.267,66.259,66.259,47650000.0
2009-07-30 20:36:00,66.263,66.263,66.244,66.25,13420000.0
2009-07-30 20:37:00,66.251,66.251,66.242,66.242,4130000.0
2009-07-30 20:38:00,66.247,66.247,66.231,66.245,13180000.0
2009-07-30 20:39:00,66.262,66.262,66.232,66.242,91850000.0
2009-07-30 20:40:00,66.239,66.252,66.232,66.232,104700000.0
2009-07-30 20:41:00,66.238,66.251,66.234,66.25,84680000.0
2009-07-30 20:42:00,66.252,66.252,66.23,66.237,12880000.0
2009-07-30 20:43:00,66.223,66.25,66.223,66.25,3980000.0
2009-07-30 20:44:00,66.253,66.253,66.231,66.245,50840000.0
2009-07-30 20:45:00,66.256,66.259,66.243,66.259,22580000.0
2009-07-30 20:46:00,66.253,66.26,66.242,66.253,107170000.0
2009-07-30 20:47:00,66.259,66.259,66.252,66.253,69790000.0
2009-07-30 20:48:00,66.266,66.266,66.233,66.233,120010000.0
2009-07-30 20:49:00,66.245,66.245,66.221,66.231,142280000.0
2009-07-30 20:50:00,66.243,66.243,66.22,66.232,105030000.0
2009-07-30 20:51:00,66.248,66.251,66.226,66.241,119130000.0
2009-07-30 20:52:00,66.243,66.247,66.229,66.247,76970000.0
2009-07-30 20:53:00,66.229,66.268,66.229,66.268,37730000.0
2009-07-30 20:54:00,66.279,66.28,66.254,66.26,48250000.0
2009-07-30 20:55:00,66.249,66.267,66.235,66.252,98950000.0
2009-07-30 20:56:00,66.239,66.251,66.234,66.244,110970000.0
2009-07-30 20:57:00,66.263,66.263,66.237,66.25,86860000.0
2009-07-30 20:58:00,66.233,66.263,66.233,66.252,135130000.0
2009-07-30 20:59:00,66.228,66.256,66.228,66.256,112100000.0
2009-07-30 21:00:00,66.254,66.254,66.213,66.23,91950000.0
2009-07-30 21:01:00,66.237,66.247,66.231,66.231,107650000.0
2009-07-30 21:02:00,66.222,66.238,66.218,66.238,114020000.0
2009-07-30 21:03:00,66.246,66.246,66.214,66.214,54850000.0
2009-07-30 21:04:00,66.224,66.232,66.198,66.203,125330000.0
2009-07-30 21:05:00,66.218,66.218,66.179,66.189,101780000.0
2009-07-30 21:06:00,66.206,66.21,66.178,66.206,70270000.0
2009-07-30 21:07:00,66.191,66.204,66.175,66.175,109540000.0
2009-07-30 21:08:00,66.179,66.205,66.177,66.189,94040000.0
2009-07-30 21:09:00,66.201,66.201,66.164,66.192,109400000.0
2009-07-30 21:10:00,66.193,66.202,66.174,66.19,112000000.0
2009-07-30 21:11:00,66.178,66.203,66.178,66.203,93560000.0
2009-07-30 21:12:00,66.211,66.211,66.184,66.198,65960000.0
2009-07-30 21:13:00,66.206,66.223,66.192,66.222,55960000.0
2009-07-30 21:14:00,66.222,66.234,66.197,66.234,91040000.0
2009-07-30 21:15:00,66.233,66.233,66.203,66.224,84350000.0
2009-07-30 21:16:00,66.197,66.221,66.197,66.218,86290000.0
2009-07-30 21:17:00,66.233,66.233,66.205,66.205,58920000.0
2009-07-30 21:18:00,66.234,66.234,66.197,66.232,69520000.0
2009-07-30 21:19:00,66.207,66.221,66.195,66.208,12670000.0
2009-07-30 21:20:00,66.208,66.231,66.201,66.207,82140000.0
2009-07-30 21:21:00,66.23,66.23,66.205,66.216,14510000.0
2009-07-30 21:22:00,66.203,66.234,66.203,66.218,49090000.0
2009-07-30 21:23:00,66.232,66.236,66.208,66.225,46400000.0
2009-07-30 21:24:00,66.253,66.253,66.207,66.232,75490000.0
2009-07-30 21:25:00,66.224,66.228,66.198,66.212,137260000.0
2009-07-30 21:26:00,66.22,66.22,66.187,66.191,104040000.0
2009-07-30 21:27:00,66.207,66.223,66.186,66.223,120490000.0
2009-07-30 21:28:00,66.226,66.231,66.191,66.216,94860000.0
2009-07-30 21:29:00,66.215,66.215,66.183,66.196,108080000.0
2009-07-30 21:30:00,66.201,66.201,66.176,66.179,55240000.0
2009-07-30 21:31:00,66.17,66.181,66.161,66.168,93350000.0
2009-07-30 21:32:00,66.184,66.191,66.175,66.177,62420000.0
2009-07-30 21:33:00,66.205,66.208,66.198,66.198,73460000.0
2009-07-30 21:34:00,66.184,66.199,66.16,66.16,55010000.0
2009-07-30 21:35:00,66.147,66.173,66.135,66.138,86830000.0
2009-07-30 21:36:00,66.134,66.167,66.134,66.146,129660000.0
2009-07-30 21:37:00,66.165,66.177,66.147,66.175,145440000.0
2009-07-30 21:38:00,66.163,66.173,66.134,66.148,88800000.0
2009-07-30 21:39:00,66.151,66.151,66.098,66.098,89130000.0
2009-07-30 21:40:00,66.099,66.123,66.095,66.123,13930000.0
2009-07-30 21:41:00,66.094,66.115,66.078,66.103,108620000.0
2009-07-30 21:42:00,66.112,66.122,66.085,66.106,117850000.0
2009-07-30 21:43:00,66.106,66.11,66.075,66.103,73450000.0
2009-07-30 21:44:00,66.099,66.101,66.023,66.023,76820000.0
2009-07-30 21:45:00,66.055,66.074,66.041,66.068,53580000.0
2009-07-30 21:46:00,66.073,66.087,66.053,66.07,151310000.0
2009-07-30 21:47:00,66.101,66.115,66.081,66.111,195070000.0
2009-07-30 21:48:00,66.128,66.128,66.079,66.101,106580000.0
2009-07-30 21:49:00,66.092,66.092,66.058,66.091,79530000.0
2009-07-30 21:50:00,66.084,66.122,66.084,66.115,92930000.0
2009-07-30 21:51:00,66.13,66.13,66.087,66.087,104480000.0
2009-07-30 21:52:00,66.107,66.116,66.08,66.08,84640000.0
2009-07-30 21:53:00,66.088,66.099,66.072,66.097,135960000.0
2009-07-30 21:54:00,66.098,66.098,66.06,66.067,140130000.0
2009-07-30 21:55:00,66.096,66.102,66.058,66.075,103030000.0
2009-07-30 21:56:00,66.05,66.076,66.031,66.052,142310000.0
2009-07-30 21:57:00,66.062,66.07,66.026,66.051,104340000.0
2009-07-30 21:58:00,66.034,66.044,66.027,66.04,91660000.0
2009-07-30 21:59:00,66.033,66.063,66.033,66.063,60980000.0
2009-07-30 22:00:00,66.071,66.071,66.042,66.059,66380000.0
2009-07-30 22:01:00,66.062,66.063,66.029,66.029,109630000.0
2009-07-30 22:02:00,66.039,66.048,66.019,66.048,75400000.0
2009-07-30 22:03:00,66.057,66.06,66.032,66.053,112320000.0
2009-07-30 22:04:00,66.032,66.052,66.032,66.052,64920000.0
2009-07-30 22:05:00,66.064,66.073,66.051,66.064,105870000.0
2009-07-30 22:06:00,66.083,66.083,66.043,66.048,85030000.0
2009-07-30 22:07:00,66.061,66.07,66.053,66.053,14130000.0
2009-07-30 22:08:00,66.059,66.066,66.052,66.064,93000000.0
2009-07-30 22:09:00,66.086,66.086,66.073,66.073,79370000.0
2009-07-30 22:10:00,66.052,66.073,66.052,66.066,74910000.0
2009-07-30 22:11:00,66.062,66.086,66.062,66.086,109690000.0
2009-07-30 22:12:00,66.095,66.095,66.07,66.083,101630000.0
2009-07-30 22:13:00,66.087,66.09,66.086,66.089,107820000.0
2009-07-30 22:14:00,66.093,66.109,66.077,66.091,77000000.0
2009-07-30 22:15:00,66.105,66.109,66.081,66.084,13760000.0
2009-07-30 22:16:00,66.079,66.083,66.071,66.077,117770000.0
2009-07-30 22:17:00,66.06,66.083,66.06,66.083,78810000.0
2009-07-30 22:18:00,66.097,66.107,66.088,66.091,82270000.0
2009-07-30 22:19:00,66.086,66.092,66.067,66.085,97030000.0
2009-07-30 22:20:00,66.082,66.086,66.068,66.084,19890000.0
2009-07-30 22:21:00,66.072,66.072,66.052,66.052,44760000.0
2009-07-30 22:22:00,66.056,66.056,66.048,66.056,11320000.0
2009-07-30 22:23:00,66.051,66.072,66.051,66.066,74400000.0
2009-07-30 22:24:00,66.077,66.085,66.072,66.072,103380000.0
2009-07-30 22:26:00,66.068,66.074,66.062,66.074,89890000.0
2009-07-30 22:27:00,66.093,66.093,66.07,66.084,64670000.0
2009-07-30 22:28:00,66.061,66.08,66.061,66.08,74750000.0
2009-07-30 22:29:00,66.068,66.079,66.066,66.067,132820000.0
2009-07-30 22:30:00,66.091,66.091,66.063,66.064,102250000.0
2009-07-30 22:32:00,66.057,66.081,66.046,66.075,131880000.0
2009-07-30 22:33:00,66.073,66.073,66.039,66.039,141350000.0
2009-07-30 22:34:00,66.069,66.076,66.065,66.076,76480000.0
2009-07-30 22:35:00,66.078,66.082,66.068,66.082,112930000.0
2009-07-30 22:36:00,66.097,66.097,66.089,66.089,83780000.0
2009-07-30 22:37:00,66.082,66.1,66.073,66.085,69650000.0
2009-07-30 22:38:00,66.083,66.103,66.083,66.097,81650000.0
2009-07-30 22:39:00,66.105,66.105,66.085,66.088,93340000.0
2009-07-30 22:40:00,66.076,66.096,66.069,66.08,75520000.0
2009-07-30 22:41:00,66.094,66.094,66.075,66.079,92740000.0
2009-07-30 22:42:00,66.106,66.106,66.074,66.079,80960000.0
2009-07-30 22:43:00,66.087,66.087,66.077,66.077,55770000.0
2009-07-30 22:44:00,66.09,66.102,66.084,66.09,119870000.0
2009-07-30 22:45:00,66.117,66.13,66.09,66.13,64120000.0
2009-07-30 22:46:00,66.122,66.133,66.105,66.133,85370000.0
2009-07-30 22:47:00,66.129,66.152,66.126,66.152,110130000.0
2009-07-30 22:48:00,66.172,66.172,66.148,66.153,96000000.0
2009-07-30 22:49:00,66.166,66.166,66.143,66.15,79360000.0
2009-07-30 22:50:00,66.154,66.155,66.139,66.154,86710000.0
2009-07-30 22:51:00,66.172,66.172,66.134,66.134,52790000.0
2009-07-30 22:52:00,66.135,66.14,66.117,66.127,92740000.0
2009-07-30 22:53:00,66.117,66.13,66.114,66.13,65230000.0
2009-07-30 22:54:00,66.136,66.136,66.108,66.108,106090000.0
2009-07-30 22:55:00,66.113,66.131,66.109,66.119,93660000.0
2009-07-30 22:56:00,66.129,66.137,66.129,66.136,99730000.0
2009-07-30 22:57:00,66.144,66.144,66.118,66.122,53670000.0
2009-07-30 22:58:00,66.11,66.117,66.109,66.117,53240000.0
2009-07-30 22:59:00,66.141,66.141,66.114,66.119,108590000.0
2009-07-30 23:00:00,66.14,66.143,66.111,66.143,130250000.0
2009-07-30 23:01:00,66.142,66.169,66.134,66.167,86210000.0
2009-07-30 23:02:00,66.153,66.153,66.125,66.131,92930000.0
2009-07-30 23:03:00,66.16,66.16,66.116,66.116,87250000.0
2009-07-30 23:04:00,66.127,66.145,66.119,66.119,102680000.0
2009-07-30 23:05:00,66.128,66.154,66.124,66.137,94860000.0
2009-07-30 23:06:00,66.144,66.144,66.118,66.121,81280000.0
2009-07-30 23:08:00,66.115,66.15,66.115,66.146,35210000.0
2009-07-30 23:10:00,66.101,66.125,66.101,66.125,79820000.0
2009-07-30 23:11:00,66.103,66.108,66.06,66.076,83120000.0
2009-07-30 23:12:00,66.083,66.084,66.057,66.084,71640000.0
2009-07-30 23:13:00,66.1,66.119,66.078,66.113,74000000.0
2009-07-30 23:14:00,66.087,66.105,66.087,66.105,62710000.0
2009-07-30 23:15:00,66.126,66.128,66.12,66.121,82440000.0
2009-07-30 23:16:00,66.097,66.097,66.09,66.091,81230000.0
2009-07-30 23:17:00,66.099,66.124,66.099,66.124,66180000.0
2009-07-30 23:18:00,66.138,66.138,66.097,66.11,76200000.0
2009-07-30 23:19:00,66.102,66.115,66.101,66.115,66340000.0
2009-07-30 23:21:00,66.135,66.135,66.129,66.129,68450000.0
2009-07-30 23:22:00,66.114,66.123,66.113,66.117,62430000.0
2009-07-30 23:23:00,66.137,66.141,66.133,66.137,95900000.0
2009-07-30 23:24:00,66.128,66.13,66.128,66.13,31960000.0
2009-07-30 23:27:00,66.144,66.146,66.14,66.141,95880000.0
2009-07-30 23:29:00,66.101,66.114,66.101,66.114,92050000.0
2009-07-30 23:30:00,66.134,66.139,66.131,66.131,84470000.0
2009-07-30 23:33:00,66.12,66.12,66.088,66.102,45760000.0
2009-07-30 23:35:00,66.129,66.129,66.127,66.129,15680000.0
2009-07-30 23:36:00,66.113,66.113,66.097,66.106,51270000.0
2009-07-30 23:39:00,66.126,66.126,66.118,66.118,99460000.0
2009-07-30 23:40:00,66.1,66.116,66.1,66.116,50030000.0
2009-07-30 23:41:00,66.128,66.129,66.127,66.127,43580000.0
2009-07-30 23:42:00,66.116,66.117,66.109,66.109,60820000.0
2009-07-30 23:45:00,66.135,66.135,66.095,66.111,80200000.0
2009-07-30 23:48:00,66.123,66.123,66.086,66.121,54900000.0
2009-07-30 23:51:00,66.113,66.131,66.103,66.129,36990000.0
2009-07-30 23:52:00,66.137,66.138,66.136,66.136,52420000.0
2009-07-30 23:53:00,66.129,66.132,66.121,66.121,9250000.0
2009-07-30 23:54:00,66.134,66.137,66.107,66.133,30350000.0
2009-07-30 23:55:00,66.102,66.122,66.102,66.118,83480000.0
2009-07-30 23:56:00,66.128,66.13,66.127,66.128,32780000.0
2009-07-30 23:57:00,66.138,66.138,66.129,66.129,63240000.0
2009-07-31 00:00:00,66.132,66.132,66.097,66.111,54640000.0
2009-07-31 00:02:00,66.084,66.101,66.084,66.098,66280000.0
2009-07-31 00:04:00,66.123,66.123,66.104,66.104,8260000.0
2009-07-31 00:05:00,66.105,66.122,66.1,66.122,14860000.0
2009-07-31 00:06:00,66.143,66.143,66.119,66.119,37050000.0
2009-07-31 00:07:00,66.138,66.138,66.13,66.131,98900000.0
2009-07-31 00:08:00,66.137,66.147,66.105,66.143,38680000.0
2009-07-31 00:09:00,66.127,66.13,66.102,66.116,38940000.0
2009-07-31 00:10:00,66.123,66.123,66.1,66.1,109100000.0
2009-07-31 00:11:00,66.119,66.12,66.117,66.118,78340000.0
2009-07-31 00:12:00,66.134,66.134,66.116,66.119,31750000.0
2009-07-31 00:13:00,66.128,66.142,66.108,66.127,31670000.0
2009-07-31 00:14:00,66.115,66.125,66.106,66.125,48510000.0
2009-07-31 00:15:00,66.137,66.14,66.12,66.137,103100000.0
2009-07-31 00:16:00,66.118,66.134,66.109,66.134,88490000.0
2009-07-31 00:17:00,66.126,66.13,66.126,66.13,66850000.0
2009-07-31 00:18:00,66.124,66.124,66.101,66.119,56240000.0
2009-07-31 00:19:00,66.099,66.116,66.099,66.112,47180000.0
2009-07-31 00:20:00,66.1,66.129,66.1,66.124,120380000.0
2009-07-31 00:21:00,66.126,66.129,66.125,66.129,69540000.0
2009-07-31 00:23:00,66.126,66.127,66.12,66.127,84530000.0
2009-07-31 00:24:00,66.136,66.138,66.129,66.136,124260000.0
2009-07-31 00:25:00,66.13,66.138,66.13,66.137,94370000.0
2009-07-31 00:26:00,66.127,66.143,66.108,66.132,89980000.0
2009-07-31 00:27:00,66.101,66.122,66.101,66.112,94300000.0
2009-07-31 00:28:00,66.116,66.116,66.107,66.108,72170000.0
2009-07-31 00:29:00,66.116,66.12,66.114,66.118,86870000.0
2009-07-31 00:30:00,66.137,66.137,66.129,66.129,80760000.0
2009-07-31 00:31:00,66.119,66.127,66.119,66.127,62340000.0
2009-07-31 00:32:00,66.135,66.135,66.105,66.124,96930000.0
2009-07-31 00:35:00,66.13,66.13,66.127,66.128,65360000.0
2009-07-31 00:36:00,66.119,66.127,66.119,66.127,65060000.0
2009-07-31 00:38:00,66.124,66.143,66.124,66.143,61310000.0
2009-07-31 00:39:00,66.136,66.144,66.125,66.139,95740000.0
2009-07-31 00:41:00,66.157,66.161,66.156,66.158,126670000.0
2009-07-31 00:42:00,66.147,66.147,66.13,66.13,81220000.0
2009-07-31 00:43:00,66.117,66.128,66.117,66.127,71660000.0
2009-07-31 00:44:00,66.119,66.127,66.119,66.12,94770000.0
2009-07-31 00:45:00,66.133,66.133,66.116,66.118,87820000.0
2009-07-31 00:46:00,66.112,66.129,66.108,66.108,8830000.0
2009-07-31 00:47:00,66.114,66.114,66.102,66.114,27470000.0
2009-07-31 00:48:00,66.152,66.152,66.141,66.141,63070000.0
2009-07-31 00:49:00,66.112,66.117,66.11,66.11,60780000.0
2009-07-31 00:50:00,66.121,66.127,66.12,66.12,85320000.0
2009-07-31 00:51:00,66.112,66.14,66.112,66.133,93140000.0
2009-07-31 00:52:00,66.11,66.124,66.11,66.123,108870000.0
2009-07-31 00:53:00,66.098,66.123,66.098,66.123,43640000.0
2009-07-31 00:54:00,66.115,66.119,66.115,66.118,57710000.0
2009-07-31 00:55:00,66.11,66.131,66.1,66.111,87400000.0
2009-07-31 00:56:00,66.1,66.123,66.097,66.099,81150000.0
2009-07-31 00:57:00,66.116,66.116,66.096,66.109,33660000.0
2009-07-31 00:58:00,66.109,66.113,66.089,66.106,77260000.0
2009-07-31 00:59:00,66.087,66.148,66.085,66.141,51470000.0
2009-07-31 01:00:00,66.152,66.152,66.108,66.108,74380000.0
2009-07-31 01:01:00,66.103,66.123,66.103,66.12,71110000.0
2009-07-31 01:02:00,66.118,66.122,66.099,66.122,37830000.0
2009-07-31 01:03:00,66.114,66.133,66.094,66.13,53490000.0
2009-07-31 01:04:00,66.1,66.12,66.097,66.106,73540000.0
2009-07-31 01:05:00,66.071,66.097,66.071,66.084,38900000.0
2009-07-31 01:06:00,66.093,66.093,66.063,66.075,49070000.0
2009-07-31 01:07:00,66.073,66.073,66.047,66.051,97130000.0
2009-07-31 01:08:00,66.058,66.083,66.048,66.083,93000000.0
2009-07-31 01:09:00,66.078,66.083,66.055,66.083,141540000.0
2009-07-31 01:10:00,66.072,66.094,66.068,66.094,75000000.0
2009-07-31 01:11:00,66.096,66.1,66.072,66.096,67250000.0
2009-07-31 01:12:00,66.098,66.099,66.097,66.099,29660000.0
2009-07-31 01:13:00,66.084,66.109,66.084,66.107,47710000.0
2009-07-31 01:14:00,66.114,66.114,66.096,66.1,49840000.0
2009-07-31 01:15:00,66.113,66.113,66.08,66.098,121400000.0
2009-07-31 01:16:00,66.086,66.101,66.071,66.087,74190000.0
2009-07-31 01:17:00,66.072,66.101,66.072,66.101,35960000.0
2009-07-31 01:18:00,66.108,66.115,66.101,66.115,42290000.0
2009-07-31 01:19:00,66.092,66.115,66.092,66.115,14650000.0
2009-07-31 01:20:00,66.122,66.122,66.096,66.113,68250000.0
2009-07-31 01:21:00,66.126,66.126,66.089,66.108,55760000.0
2009-07-31 01:22:00,66.08,66.088,66.08,66.086,115700000.0
2009-07-31 01:23:00,66.114,66.114,66.101,66.101,129140000.0
2009-07-31 01:24:00,66.122,66.122,66.094,66.094,65470000.0
2009-07-31 01:25:00,66.105,66.105,66.09,66.09,114200000.0
2009-07-31 01:26:00,66.083,66.106,66.083,66.106,103550000.0
2009-07-31 01:27:00,66.097,66.104,66.076,66.088,91520000.0
2009-07-31 01:28:00,66.08,66.099,66.075,66.094,63480000.0
2009-07-31 01:29:00,66.068,66.097,66.068,66.097,38790000.0
2009-07-31 01:30:00,66.094,66.116,66.089,66.101,24130000.0
2009-07-31 01:31:00,66.094,66.122,66.094,66.114,55770000.0
2009-07-31 01:32:00,66.102,66.127,66.099,66.127,28080000.0
2009-07-31 01:33:00,66.117,66.133,66.108,66.133,33130000.0
2009-07-31 01:34:00,66.102,66.134,66.102,66.134,57900000.0
2009-07-31 01:35:00,66.152,66.184,66.125,66.183,68000000.0
2009-07-31 01:36:00,66.171,66.176,66.144,66.165,110680000.0
2009-07-31 01:37:00,66.131,66.152,66.131,66.145,67870000.0
2009-07-31 01:38:00,66.154,66.154,66.129,66.14,75780000.0
2009-07-31 01:39:00,66.164,66.164,66.133,66.156,101640000.0
2009-07-31 01:40:00,66.151,66.162,66.142,66.157,123250000.0
2009-07-31 01:41:00,66.132,66.176,66.132,66.173,154880000.0
2009-07-31 01:42:00,66.159,66.186,66.159,66.186,116100000.0
2009-07-31 01:43:00,66.159,66.175,66.159,66.174,105270000.0
2009-07-31 01:44:00,66.181,66.196,66.181,66.196,57990000.0
2009-07-31 01:45:00,66.185,66.187,66.171,66.171,96190000.0
2009-07-31 01:46:00,66.161,66.189,66.161,66.187,80000000.0
2009-07-31 01:47:00,66.181,66.205,66.172,66.205,73850000.0
2009-07-31 01:48:00,66.2,66.221,66.188,66.221,66940000.0
2009-07-31 01:49:00,66.201,66.222,66.193,66.222,49040000.0
2009-07-31 01:50:00,66.2,66.223,66.2,66.213,67470000.0
2009-07-31 01:51:00,66.216,66.222,66.204,66.204,56470000.0
2009-07-31 01:52:00,66.207,66.212,66.193,66.193,116290000.0
2009-07-31 01:53:00,66.203,66.214,66.193,66.214,94180000.0
2009-07-31 01:54:00,66.202,66.207,66.191,66.199,17140000.0
2009-07-31 01:55:00,66.2,66.215,66.185,66.215,77810000.0
2009-07-31 01:56:00,66.19,66.204,66.182,66.182,79650000.0
2009-07-31 01:57:00,66.214,66.214,66.184,66.207,60200000.0
2009-07-31 01:58:00,66.198,66.207,66.198,66.206,58840000.0
2009-07-31 02:01:00,66.188,66.204,66.185,66.196,53990000.0
2009-07-31 02:02:00,66.204,66.204,66.182,66.196,50200000.0
2009-07-31 02:03:00,66.206,66.206,66.153,66.168,81860000.0
2009-07-31 02:04:00,66.14,66.161,66.136,66.148,88770000.0
2009-07-31 02:05:00,66.144,66.151,66.126,66.151,109160000.0
2009-07-31 02:06:00,66.142,66.143,66.122,66.143,44840000.0
2009-07-31 02:07:00,66.136,66.155,66.121,66.155,54890000.0
2009-07-31 02:08:00,66.145,66.159,66.122,66.152,79630000.0
2009-07-31 02:09:00,66.132,66.153,66.123,66.139,79280000.0
2009-07-31 02:10:00,66.112,66.129,66.112,66.119,32690000.0
2009-07-31 02:11:00,66.114,66.154,66.114,66.154,80020000.0
2009-07-31 02:12:00,66.163,66.187,66.154,66.154,46110000.0
2009-07-31 02:13:00,66.139,66.169,66.133,66.165,61540000.0
2009-07-31 02:14:00,66.149,66.17,66.141,66.149,75410000.0
2009-07-31 02:15:00,66.175,66.175,66.145,66.17,32540000.0
2009-07-31 02:16:00,66.14,66.177,66.14,66.177,52320000.0
2009-07-31 02:17:00,66.166,66.173,66.147,66.15,71070000.0
2009-07-31 02:18:00,66.161,66.161,66.13,66.154,36250000.0
2009-07-31 02:19:00,66.139,66.156,66.135,66.151,47750000.0
2009-07-31 02:20:00,66.146,66.154,66.136,66.154,92250000.0
2009-07-31 02:21:00,66.152,66.157,66.15,66.157,90160000.0
2009-07-31 02:22:00,66.146,66.15,66.124,66.129,133390000.0
2009-07-31 02:23:00,66.119,66.134,66.114,66.134,78890000.0
2009-07-31 02:24:00,66.134,66.135,66.115,66.135,64760000.0
2009-07-31 02:25:00,66.132,66.132,66.107,66.107,29160000.0
2009-07-31 02:26:00,66.112,66.161,66.108,66.155,43490000.0
2009-07-31 02:27:00,66.139,66.158,66.122,66.122,49840000.0
2009-07-31 02:28:00,66.137,66.143,66.114,66.118,121540000.0
2009-07-31 02:29:00,66.146,66.153,66.123,66.128,71460000.0
2009-07-31 02:30:00,66.153,66.162,66.129,66.14,31290000.0
2009-07-31 02:31:00,66.146,66.146,66.125,66.143,37020000.0
2009-07-31 02:32:00,66.112,66.153,66.112,66.153,15970000.0
2009-07-31 02:33:00,66.158,66.163,66.144,66.159,60430000.0
2009-07-31 02:34:00,66.164,66.164,66.135,66.164,52590000.0
2009-07-31 02:35:00,66.158,66.159,66.136,66.155,109320000.0
2009-07-31 02:36:00,66.156,66.156,66.114,66.123,124830000.0
2009-07-31 02:37:00,66.145,66.145,66.141,66.142,58730000.0
2009-07-31 02:38:00,66.106,66.127,66.094,66.127,108720000.0
2009-07-31 02:39:00,66.12,66.132,66.107,66.128,97560000.0
2009-07-31 02:40:00,66.113,66.143,66.105,66.143,85320000.0
2009-07-31 02:41:00,66.132,66.137,66.103,66.13,56410000.0
2009-07-31 02:42:00,66.12,66.12,66.104,66.11,38150000.0
2009-07-31 02:43:00,66.093,66.138,66.093,66.137,22580000.0
2009-07-31 02:44:00,66.145,66.149,66.126,66.138,53710000.0
2009-07-31 02:45:00,66.14,66.14,66.115,66.136,26420000.0
2009-07-31 02:46:00,66.141,66.146,66.14,66.14,32960000.0
2009-07-31 02:47:00,66.14,66.147,66.14,66.147,45210000.0
2009-07-31 02:48:00,66.142,66.17,66.137,66.163,65440000.0
2009-07-31 02:49:00,66.175,66.184,66.15,66.184,101140000.0
2009-07-31 02:50:00,66.171,66.19,66.157,66.19,63900000.0
2009-07-31 02:51:00,66.184,66.184,66.129,66.148,75920000.0
2009-07-31 02:52:00,66.173,66.173,66.146,66.167,92900000.0
2009-07-31 02:53:00,66.165,66.178,66.146,66.177,120120000.0
2009-07-31 02:54:00,66.176,66.176,66.105,66.125,138790000.0
2009-07-31 02:55:00,66.107,66.158,66.107,66.158,116300000.0
2009-07-31 02:56:00,66.143,66.157,66.135,66.156,102560000.0
2009-07-31 02:57:00,66.164,66.164,66.134,66.134,49160000.0
2009-07-31 02:58:00,66.143,66.174,66.137,66.155,96600000.0
2009-07-31 02:59:00,66.186,66.212,66.158,66.212,68860000.0
2009-07-31 03:00:00,66.215,66.227,66.198,66.222,75120000.0
2009-07-31 03:01:00,66.215,66.228,66.193,66.216,65690000.0
2009-07-31 03:02:00,66.181,66.2,66.172,66.196,54000000.0
2009-07-31 03:03:00,66.162,66.189,66.162,66.184,62110000.0
2009-07-31 03:04:00,66.186,66.21,66.179,66.205,51760000.0
2009-07-31 03:05:00,66.205,66.205,66.175,66.188,119390000.0
2009-07-31 03:06:00,66.193,66.2,66.167,66.181,88750000.0
2009-07-31 03:07:00,66.155,66.182,66.15,66.15,96560000.0
2009-07-31 03:08:00,66.165,66.173,66.145,66.166,79080000.0
2009-07-31 03:09:00,66.157,66.161,66.135,66.15,68130000.0
2009-07-31 03:10:00,66.138,66.161,66.127,66.14,60940000.0
2009-07-31 03:11:00,66.132,66.16,66.125,66.16,54780000.0
2009-07-31 03:12:00,66.157,66.157,66.117,66.144,56480000.0
2009-07-31 03:13:00,66.15,66.151,66.13,66.137,17270000.0
2009-07-31 03:14:00,66.151,66.16,66.136,66.158,79260000.0
2009-07-31 03:15:00,66.163,66.163,66.134,66.134,71770000.0
2009-07-31 03:16:00,66.149,66.167,66.138,66.16,59240000.0
2009-07-31 03:17:00,66.159,66.171,66.138,66.156,50540000.0
2009-07-31 03:18:00,66.153,66.153,66.109,66.126,60890000.0
2009-07-31 03:19:00,66.125,66.125,66.101,66.107,9400000.0
2009-07-31 03:20:00,66.123,66.131,66.116,66.128,16180000.0
2009-07-31 03:21:00,66.131,66.143,66.116,66.132,67930000.0
2009-07-31 03:22:00,66.136,66.141,66.105,66.141,58090000.0
2009-07-31 03:23:00,66.135,66.139,66.099,66.124,48550000.0
2009-07-31 03:24:00,66.124,66.124,66.085,66.099,64440000.0
2009-07-31 03:25:00,66.093,66.097,66.077,66.096,21340000.0
2009-07-31 03:26:00,66.077,66.093,66.065,66.079,86260000.0
2009-07-31 03:27:00,66.069,66.084,66.055,66.084,69300000.0
2009-07-31 03:28:00,66.086,66.092,66.066,66.081,62090000.0
2009-07-31 03:29:00,66.074,66.097,66.074,66.089,52620000.0
2009-07-31 03:30:00,66.097,66.102,66.065,66.086,66380000.0
2009-07-31 03:31:00,66.054,66.081,66.05,66.067,19160000.0
2009-07-31 03:32:00,66.065,66.065,66.041,66.06,9960000.0
2009-07-31 03:33:00,66.073,66.073,66.048,66.052,75620000.0
2009-07-31 03:34:00,66.038,66.065,66.033,66.065,54360000.0
2009-07-31 03:35:00,66.063,66.065,66.039,66.054,49310000.0
2009-07-31 03:36:00,66.077,66.077,66.044,66.056,59000000.0
2009-07-31 03:37:00,66.051,66.057,66.03,66.045,19450000.0
2009-07-31 03:38:00,66.04,66.061,66.034,66.055,57980000.0
2009-07-31 03:39:00,66.053,66.058,66.038,66.047,10950000.0
2009-07-31 03:40:00,66.057,66.064,66.042,66.063,14460000.0
2009-07-31 03:41:00,66.052,66.067,66.041,66.041,53450000.0
2009-07-31 03:42:00,66.068,66.073,66.046,66.059,61060000.0
2009-07-31 03:43:00,66.057,66.062,66.045,66.058,15820000.0
2009-07-31 03:44:00,66.063,66.063,66.032,66.032,52250000.0
2009-07-31 03:45:00,66.055,66.072,66.039,66.072,60580000.0
2009-07-31 03:46:00,66.053,66.067,66.047,66.058,13150000.0
2009-07-31 03:47:00,66.069,66.069,66.033,66.055,64310000.0
2009-07-31 03:48:00,66.071,66.076,66.054,66.065,15770000.0
2009-07-31 03:49:00,66.059,66.077,66.047,66.051,85120000.0
2009-07-31 03:50:00,66.058,66.081,66.058,66.081,69050000.0
2009-07-31 03:51:00,66.073,66.079,66.055,66.075,38900000.0
2009-07-31 03:52:00,66.094,66.094,66.081,66.081,22920000.0
2009-07-31 03:53:00,66.081,66.104,66.081,66.081,53400000.0
2009-07-31 03:54:00,66.106,66.112,66.088,66.099,25410000.0
2009-07-31 03:55:00,66.095,66.095,66.055,66.07,37320000.0
2009-07-31 03:56:00,66.079,66.091,66.073,66.088,55850000.0
2009-07-31 03:57:00,66.078,66.103,66.074,66.103,63380000.0
2009-07-31 03:58:00,66.098,66.112,66.095,66.108,99110000.0
2009-07-31 03:59:00,66.098,66.101,66.085,66.101,64450000.0
2009-07-31 04:00:00,66.107,66.114,66.101,66.107,69820000.0
2009-07-31 04:01:00,66.098,66.121,66.093,66.111,89400000.0
2009-07-31 04:02:00,66.089,66.114,66.085,66.114,120100000.0
2009-07-31 04:03:00,66.121,66.128,66.103,66.124,144510000.0
2009-07-31 04:04:00,66.126,66.126,66.11,66.11,115880000.0
2009-07-31 04:05:00,66.132,66.132,66.094,66.125,104240000.0
2009-07-31 04:06:00,66.135,66.143,66.125,66.137,56180000.0
2009-07-31 04:07:00,66.119,66.133,66.113,66.128,89760000.0
2009-07-31 04:08:00,66.124,66.126,66.104,66.126,71730000.0
2009-07-31 04:09:00,66.116,66.124,66.093,66.114,72530000.0
2009-07-31 04:10:00,66.106,66.113,66.091,66.1,65060000.0
2009-07-31 04:11:00,66.099,66.113,66.095,66.104,44780000.0
2009-07-31 04:12:00,66.123,66.123,66.095,66.115,65170000.0
2009-07-31 04:13:00,66.108,66.115,66.103,66.115,50360000.0
2009-07-31 04:14:00,66.101,66.111,66.074,66.097,111150000.0
2009-07-31 04:15:00,66.086,66.096,66.072,66.096,92280000.0
2009-07-31 04:16:00,66.086,66.093,66.078,66.078,92140000.0
2009-07-31 04:17:00,66.088,66.088,66.08,66.087,79310000.0
2009-07-31 04:18:00,66.102,66.102,66.078,66.08,71960000.0
2009-07-31 04:19:00,66.065,66.083,66.065,66.076,57540000.0
2009-07-31 04:20:00,66.076,66.082,66.066,66.077,49680000.0
2009-07-31 04:21:00,66.08,66.097,66.08,66.097,57960000.0
2009-07-31 04:22:00,66.088,66.088,66.088,66.088,3380000.0
2009-07-31 04:23:00,66.087,66.09,66.086,66.087,50710000.0
2009-07-31 04:24:00,66.09,66.094,66.082,66.089,61690000.0
2009-07-31 04:25:00,66.081,66.086,66.07,66.075,17140000.0
2009-07-31 04:26:00,66.081,66.081,66.069,66.075,9090000.0
2009-07-31 04:27:00,66.084,66.084,66.061,66.067,50190000.0
2009-07-31 04:28:00,66.067,66.069,66.055,66.065,68630000.0
2009-07-31 04:29:00,66.073,66.073,66.054,66.066,44990000.0
2009-07-31 04:30:00,66.066,66.066,66.042,66.05,112710000.0
2009-07-31 04:31:00,66.058,66.067,66.058,66.065,89360000.0
2009-07-31 04:32:00,66.06,66.07,66.044,66.065,94710000.0
2009-07-31 04:33:00,66.06,66.073,66.054,66.06,74310000.0
2009-07-31 04:34:00,66.067,66.072,66.052,66.067,70810000.0
2009-07-31 04:35:00,66.05,66.073,66.05,66.067,62810000.0
2009-07-31 04:36:00,66.078,66.083,66.06,66.083,48510000.0
2009-07-31 04:37:00,66.077,66.084,66.066,66.084,56820000.0
2009-07-31 04:38:00,66.092,66.097,66.075,66.094,18790000.0
2009-07-31 04:39:00,66.078,66.097,66.078,66.097,74890000.0
2009-07-31 04:40:00,66.093,66.114,66.093,66.109,55710000.0
2009-07-31 04:41:00,66.099,66.106,66.099,66.105,49210000.0
2009-07-31 04:42:00,66.125,66.125,66.093,66.093,65450000.0
2009-07-31 04:43:00,66.1,66.106,66.088,66.104,15440000.0
2009-07-31 04:44:00,66.094,66.114,66.094,66.114,58020000.0
2009-07-31 04:45:00,66.133,66.133,66.106,66.111,25240000.0
2009-07-31 04:46:00,66.133,66.133,66.097,66.103,33890000.0
2009-07-31 04:47:00,66.107,66.118,66.094,66.116,51490000.0
2009-07-31 04:48:00,66.115,66.115,66.095,66.114,72850000.0
2009-07-31 04:49:00,66.09,66.115,66.09,66.115,99610000.0
2009-07-31 04:50:00,66.114,66.114,66.087,66.094,61970000.0
2009-07-31 04:51:00,66.103,66.109,66.087,66.097,67000000.0
2009-07-31 04:52:00,66.088,66.103,66.083,66.103,88470000.0
2009-07-31 04:53:00,66.101,66.125,66.101,66.125,117410000.0
2009-07-31 04:54:00,66.117,66.119,66.102,66.108,146880000.0
2009-07-31 04:55:00,66.124,66.131,66.082,66.109,113240000.0
2009-07-31 04:56:00,66.098,66.124,66.098,66.115,106040000.0
2009-07-31 04:57:00,66.119,66.122,66.104,66.116,54540000.0
2009-07-31 04:58:00,66.113,66.113,66.084,66.098,85380000.0
2009-07-31 04:59:00,66.1,66.123,66.1,66.118,73200000.0
2009-07-31 05:00:00,66.124,66.124,66.103,66.109,70700000.0
2009-07-31 05:01:00,66.106,66.109,66.094,66.108,65610000.0
2009-07-31 05:02:00,66.11,66.115,66.108,66.108,50080000.0
2009-07-31 05:03:00,66.115,66.12,66.102,66.102,64160000.0
2009-07-31 05:04:00,66.108,66.111,66.103,66.108,50290000.0
2009-07-31 05:05:00,66.107,66.107,66.092,66.099,111320000.0
2009-07-31 05:06:00,66.106,66.107,66.1,66.106,93220000.0
2009-07-31 05:07:00,66.099,66.105,66.094,66.105,92150000.0
2009-07-31 05:08:00,66.108,66.108,66.101,66.101,83070000.0
2009-07-31 05:09:00,66.107,66.11,66.106,66.109,81240000.0
2009-07-31 05:10:00,66.105,66.105,66.092,66.098,56800000.0
2009-07-31 05:11:00,66.105,66.112,66.096,66.112,49870000.0
2009-07-31 05:12:00,66.108,66.108,66.081,66.092,64100000.0
2009-07-31 05:13:00,66.089,66.091,66.078,66.084,14130000.0
2009-07-31 05:14:00,66.088,66.102,66.083,66.096,60770000.0
2009-07-31 05:15:00,66.105,66.108,66.1,66.108,10710000.0
2009-07-31 05:16:00,66.092,66.1,66.087,66.088,16350000.0
2009-07-31 05:17:00,66.095,66.095,66.085,66.094,80920000.0
2009-07-31 05:18:00,66.095,66.104,66.079,66.09,71820000.0
2009-07-31 05:19:00,66.085,66.094,66.075,66.094,68980000.0
2009-07-31 05:20:00,66.097,66.103,66.082,66.09,62370000.0
2009-07-31 05:21:00,66.102,66.102,66.075,66.086,48730000.0
2009-07-31 05:22:00,66.09,66.096,66.09,66.095,59990000.0
2009-07-31 05:23:00,66.098,66.105,66.093,66.105,52850000.0
2009-07-31 05:24:00,66.102,66.108,66.101,66.108,117200000.0
2009-07-31 05:25:00,66.098,66.113,66.092,66.113,97870000.0
2009-07-31 05:26:00,66.121,66.134,66.121,66.125,93710000.0
2009-07-31 05:27:00,66.119,66.12,66.117,66.12,73640000.0
2009-07-31 05:28:00,66.11,66.122,66.102,66.11,70720000.0
2009-07-31 05:29:00,66.107,66.114,66.101,66.109,55870000.0
2009-07-31 05:30:00,66.115,66.115,66.094,66.098,46210000.0
2009-07-31 05:32:00,66.095,66.096,66.089,66.089,59440000.0
2009-07-31 05:34:00,66.107,66.107,66.097,66.097,87630000.0
2009-07-31 05:35:00,66.099,66.1,66.097,66.099,71050000.0
2009-07-31 05:36:00,66.105,66.105,66.092,66.092,62580000.0
2009-07-31 05:37:00,66.107,66.107,66.099,66.099,51690000.0
2009-07-31 05:38:00,66.106,66.114,66.102,66.114,43630000.0
2009-07-31 05:39:00,66.118,66.118,66.095,66.108,54920000.0
2009-07-31 05:40:00,66.103,66.13,66.103,66.127,10520000.0
2009-07-31 05:41:00,66.133,66.15,66.124,66.146,107150000.0
2009-07-31 05:42:00,66.135,66.141,66.124,66.136,81500000.0
2009-07-31 05:43:00,66.139,66.142,66.115,66.142,91560000.0
2009-07-31 05:44:00,66.123,66.146,66.123,66.146,70340000.0
2009-07-31 05:45:00,66.136,66.156,66.126,66.156,66560000.0
2009-07-31 05:46:00,66.149,66.165,66.141,66.141,50630000.0
2009-07-31 05:47:00,66.162,66.174,66.146,66.174,44920000.0
2009-07-31 05:48:00,66.174,66.174,66.146,66.161,57560000.0
2009-07-31 05:49:00,66.157,66.157,66.13,66.136,6950000.0
2009-07-31 05:50:00,66.126,66.144,66.123,66.131,93910000.0
2009-07-31 05:51:00,66.144,66.144,66.13,66.143,51130000.0
2009-07-31 05:52:00,66.139,66.149,66.127,66.146,78960000.0
2009-07-31 05:53:00,66.14,66.154,66.137,66.154,66940000.0
2009-07-31 05:54:00,66.146,66.15,66.132,66.137,62040000.0
2009-07-31 05:55:00,66.146,66.146,66.133,66.137,59590000.0
2009-07-31 05:56:00,66.135,66.14,66.122,66.14,45890000.0
2009-07-31 05:57:00,66.153,66.153,66.133,66.141,51550000.0
2009-07-31 05:58:00,66.146,66.146,66.14,66.145,42340000.0
2009-07-31 05:59:00,66.142,66.155,66.142,66.149,108560000.0
2009-07-31 06:00:00,66.157,66.16,66.142,66.156,77930000.0
2009-07-31 06:01:00,66.151,66.152,66.143,66.148,80310000.0
2009-07-31 06:02:00,66.157,66.165,66.142,66.152,67250000.0
2009-07-31 06:04:00,66.149,66.157,66.149,66.157,59290000.0
2009-07-31 06:05:00,66.148,66.163,66.145,66.163,51350000.0
2009-07-31 06:06:00,66.164,66.182,66.155,66.173,62210000.0
2009-07-31 06:07:00,66.174,66.2,66.174,66.199,12790000.0
2009-07-31 06:08:00,66.183,66.192,66.157,66.185,114390000.0
2009-07-31 06:09:00,66.185,66.185,66.164,66.184,97580000.0
2009-07-31 06:10:00,66.183,66.186,66.164,66.186,95220000.0
2009-07-31 06:11:00,66.158,66.181,66.158,66.167,64860000.0
2009-07-31 06:12:00,66.172,66.183,66.162,66.175,36880000.0
2009-07-31 06:13:00,66.171,66.183,66.161,66.183,30080000.0
2009-07-31 06:14:00,66.188,66.193,66.173,66.173,53330000.0
2009-07-31 06:15:00,66.186,66.191,66.168,66.178,26350000.0
2009-07-31 06:16:00,66.179,66.188,66.165,66.188,40690000.0
2009-07-31 06:17:00,66.159,66.178,66.153,66.176,53740000.0
2009-07-31 06:18:00,66.175,66.179,66.16,66.16,77870000.0
2009-07-31 06:19:00,66.183,66.183,66.161,66.17,102800000.0
2009-07-31 06:20:00,66.171,66.181,66.165,66.181,72750000.0
2009-07-31 06:21:00,66.174,66.174,66.15,66.164,74970000.0
2009-07-31 06:22:00,66.177,66.177,66.17,66.176,96070000.0
2009-07-31 06:23:00,66.176,66.176,66.15,66.16,122840000.0
2009-07-31 06:24:00,66.173,66.173,66.151,66.151,159120000.0
2009-07-31 06:25:00,66.158,66.165,66.151,66.156,115400000.0
2009-07-31 06:26:00,66.159,66.179,66.159,66.171,104470000.0
2009-07-31 06:27:00,66.166,66.173,66.153,66.16,52660000.0
2009-07-31 06:28:00,66.169,66.17,66.146,66.167,93360000.0
2009-07-31 06:29:00,66.144,66.167,66.144,66.167,73540000.0
2009-07-31 06:30:00,66.165,66.178,66.148,66.172,72670000.0
2009-07-31 06:31:00,66.167,66.172,66.154,66.159,71080000.0
2009-07-31 06:32:00,66.158,66.16,66.155,66.157,51000000.0
2009-07-31 06:33:00,66.174,66.174,66.153,66.167,58820000.0
2009-07-31 06:34:00,66.176,66.176,66.17,66.171,51360000.0
2009-07-31 06:35:00,66.177,66.177,66.152,66.152,114730000.0
2009-07-31 06:36:00,66.175,66.175,66.156,66.17,95700000.0
2009-07-31 06:37:00,66.144,66.162,66.144,66.155,99620000.0
2009-07-31 06:38:00,66.144,66.165,66.144,66.159,73810000.0
2009-07-31 06:39:00,66.146,66.148,66.14,66.148,69760000.0
2009-07-31 06:40:00,66.163,66.163,66.145,66.149,62460000.0
2009-07-31 06:41:00,66.151,66.157,66.151,66.155,56190000.0
2009-07-31 06:42:00,66.145,66.16,66.136,66.148,62000000.0
2009-07-31 06:44:00,66.156,66.156,66.144,66.148,68550000.0
2009-07-31 06:45:00,66.157,66.158,66.151,66.152,69420000.0
2009-07-31 06:46:00,66.158,66.162,66.142,66.16,54750000.0
2009-07-31 06:47:00,66.144,66.153,66.132,66.132,49050000.0
2009-07-31 06:48:00,66.147,66.147,66.138,66.146,57100000.0
2009-07-31 06:49:00,66.137,66.137,66.131,66.131,6190000.0
2009-07-31 06:51:00,66.163,66.163,66.137,66.139,93020000.0
2009-07-31 06:52:00,66.126,66.14,66.119,66.128,77380000.0
2009-07-31 06:53:00,66.121,66.142,66.121,66.136,88540000.0
2009-07-31 06:54:00,66.134,66.134,66.112,66.132,86450000.0
2009-07-31 06:55:00,66.135,66.136,66.117,66.136,67560000.0
2009-07-31 06:56:00,66.127,66.134,66.12,66.12,95710000.0
2009-07-31 06:57:00,66.142,66.144,66.123,66.144,66550000.0
2009-07-31 06:58:00,66.14,66.156,66.14,66.156,86830000.0
2009-07-31 06:59:00,66.151,66.155,66.143,66.149,77590000.0
2009-07-31 07:00:00,66.145,66.145,66.135,66.145,74000000.0
2009-07-31 07:01:00,66.133,66.163,66.133,66.153,88070000.0
2009-07-31 07:02:00,66.141,66.154,66.141,66.142,72230000.0
2009-07-31 07:03:00,66.164,66.164,66.138,66.143,88680000.0
2009-07-31 07:04:00,66.136,66.146,66.133,66.137,91960000.0
2009-07-31 07:05:00,66.137,66.142,66.125,66.131,122410000.0
2009-07-31 07:06:00,66.153,66.153,66.133,66.146,88420000.0
2009-07-31 07:07:00,66.121,66.152,66.121,66.146,65360000.0
2009-07-31 07:08:00,66.131,66.16,66.131,66.158,85510000.0
2009-07-31 07:09:00,66.153,66.164,66.153,66.157,98270000.0
2009-07-31 07:10:00,66.163,66.167,66.144,66.167,70480000.0
2009-07-31 07:11:00,66.166,66.171,66.145,66.165,22740000.0
2009-07-31 07:12:00,66.164,66.164,66.144,66.158,58620000.0
2009-07-31 07:13:00,66.172,66.193,66.164,66.186,63110000.0
2009-07-31 07:14:00,66.172,66.201,66.172,66.201,86050000.0
2009-07-31 07:15:00,66.193,66.193,66.171,66.171,98580000.0
2009-07-31 07:16:00,66.18,66.187,66.178,66.178,108290000.0
2009-07-31 07:17:00,66.173,66.182,66.156,66.156,48340000.0
2009-07-31 07:18:00,66.165,66.169,66.165,66.168,61990000.0
2009-07-31 07:19:00,66.175,66.18,66.156,66.177,83750000.0
2009-07-31 07:20:00,66.164,66.164,66.145,66.157,79970000.0
2009-07-31 07:21:00,66.166,66.166,66.143,66.15,35990000.0
2009-07-31 07:22:00,66.141,66.164,66.141,66.164,74830000.0
2009-07-31 07:23:00,66.153,66.174,66.153,66.174,47370000.0
2009-07-31 07:24:00,66.166,66.166,66.152,66.158,70070000.0
2009-07-31 07:25:00,66.151,66.163,66.146,66.158,82680000.0
2009-07-31 07:26:00,66.144,66.165,66.144,66.165,34880000.0
2009-07-31 07:27:00,66.153,66.163,66.144,66.163,53320000.0
2009-07-31 07:28:00,66.142,66.164,66.142,66.154,68560000.0
2009-07-31 07:29:00,66.14,66.161,66.14,66.154,41660000.0
2009-07-31 07:30:00,66.141,66.162,66.141,66.154,45130000.0
2009-07-31 07:31:00,66.13,66.151,66.13,66.149,86510000.0
2009-07-31 07:32:00,66.142,66.162,66.142,66.159,95640000.0
2009-07-31 07:34:00,66.143,66.162,66.143,66.158,70090000.0
2009-07-31 07:35:00,66.159,66.166,66.153,66.158,68430000.0
2009-07-31 07:36:00,66.142,66.16,66.142,66.158,29790000.0
2009-07-31 07:37:00,66.166,66.166,66.152,66.16,41150000.0
2009-07-31 07:38:00,66.151,66.157,66.151,66.152,53220000.0
2009-07-31 07:39:00,66.174,66.174,66.147,66.147,122280000.0
2009-07-31 07:40:00,66.159,66.165,66.159,66.165,69970000.0
2009-07-31 07:41:00,66.158,66.163,66.152,66.157,35160000.0
2009-07-31 07:42:00,66.175,66.175,66.155,66.161,43790000.0
2009-07-31 07:43:00,66.157,66.159,66.157,66.159,14840000.0
2009-07-31 07:44:00,66.141,66.156,66.141,66.156,60150000.0
2009-07-31 07:45:00,66.155,66.155,66.143,66.148,51010000.0
2009-07-31 07:46:00,66.157,66.162,66.144,66.148,109510000.0
2009-07-31 07:47:00,66.158,66.163,66.144,66.163,124700000.0
2009-07-31 07:48:00,66.166,66.166,66.152,66.158,58690000.0
2009-07-31 07:49:00,66.142,66.164,66.142,66.164,107520000.0
2009-07-31 07:50:00,66.166,66.166,66.134,66.147,104840000.0
2009-07-31 07:51:00,66.166,66.166,66.136,66.141,86390000.0
2009-07-31 07:52:00,66.146,66.146,66.14,66.14,56320000.0
2009-07-31 07:53:00,66.133,66.14,66.12,66.137,38560000.0
2009-07-31 07:54:00,66.13,66.137,66.129,66.136,21060000.0
2009-07-31 07:55:00,66.131,66.137,66.131,66.137,51140000.0
2009-07-31 07:56:00,66.13,66.141,66.125,66.138,26160000.0
2009-07-31 07:57:00,66.154,66.154,66.125,66.153,35960000.0
2009-07-31 07:58:00,66.154,66.154,66.13,66.14,46320000.0
2009-07-31 07:59:00,66.141,66.155,66.129,66.155,69080000.0
2009-07-31 08:00:00,66.152,66.152,66.131,66.149,103550000.0
2009-07-31 08:01:00,66.134,66.136,66.099,66.116,64710000.0
2009-07-31 08:02:00,66.104,66.109,66.085,66.098,72140000.0
2009-07-31 08:03:00,66.114,66.114,66.085,66.088,101280000.0
2009-07-31 08:04:00,66.07,66.084,66.052,66.084,119830000.0
2009-07-31 08:05:00,66.084,66.084,66.059,66.077,138550000.0
2009-07-31 08:06:00,66.094,66.094,66.064,66.076,114310000.0
2009-07-31 08:07:00,66.057,66.083,66.057,66.083,97290000.0
2009-07-31 08:08:00,66.078,66.086,66.071,66.086,54010000.0
2009-07-31 08:09:00,66.086,66.094,66.067,66.083,92250000.0
2009-07-31 08:10:00,66.078,66.082,66.063,66.076,78550000.0
2009-07-31 08:11:00,66.063,66.092,66.063,66.078,77030000.0
2009-07-31 08:12:00,66.09,66.094,66.077,66.094,73540000.0
2009-07-31 08:13:00,66.09,66.112,66.078,66.104,51560000.0
2009-07-31 08:14:00,66.091,66.113,66.091,66.091,62360000.0
2009-07-31 08:15:00,66.113,66.113,66.083,66.083,47480000.0
2009-07-31 08:16:00,66.091,66.103,66.082,66.103,118530000.0
2009-07-31 08:17:00,66.105,66.112,66.084,66.09,93390000.0
2009-07-31 08:18:00,66.104,66.104,66.078,66.097,93830000.0
2009-07-31 08:19:00,66.08,66.114,66.08,66.089,84210000.0
2009-07-31 08:20:00,66.098,66.103,66.086,66.096,71880000.0
2009-07-31 08:21:00,66.106,66.106,66.084,66.092,59800000.0
2009-07-31 08:22:00,66.072,66.094,66.072,66.094,53480000.0
2009-07-31 08:23:00,66.095,66.095,66.074,66.094,60740000.0
2009-07-31 08:24:00,66.084,66.104,66.074,66.104,12580000.0
2009-07-31 08:25:00,66.094,66.101,66.071,66.071,98950000.0
2009-07-31 08:26:00,66.08,66.093,66.08,66.086,61290000.0
2009-07-31 08:27:00,66.103,66.103,66.082,66.099,74340000.0
2009-07-31 08:28:00,66.098,66.106,66.093,66.098,94190000.0
2009-07-31 08:29:00,66.097,66.098,66.071,66.071,121020000.0
2009-07-31 08:30:00,66.096,66.096,66.068,66.094,138020000.0
2009-07-31 08:31:00,66.092,66.11,66.084,66.102,116190000.0
2009-07-31 08:32:00,66.086,66.1,66.084,66.091,100420000.0
2009-07-31 08:33:00,66.102,66.104,66.072,66.104,60060000.0
2009-07-31 08:34:00,66.08,66.102,66.08,66.097,89540000.0
2009-07-31 08:35:00,66.083,66.085,66.067,66.085,75680000.0
2009-07-31 08:36:00,66.08,66.093,66.077,66.088,76860000.0
2009-07-31 08:37:00,66.09,66.093,66.078,66.078,64920000.0
2009-07-31 08:38:00,66.093,66.1,66.072,66.081,49250000.0
2009-07-31 08:39:00,66.094,66.094,66.066,66.071,59780000.0
2009-07-31 08:40:00,66.078,66.083,66.072,66.078,52350000.0
2009-07-31 08:41:00,66.087,66.099,66.074,66.097,113560000.0
2009-07-31 08:42:00,66.086,66.088,66.063,66.088,92000000.0
2009-07-31 08:43:00,66.082,66.103,66.076,66.087,99690000.0
2009-07-31 08:44:00,66.074,66.108,66.074,66.097,76930000.0
2009-07-31 08:45:00,66.114,66.114,66.084,66.107,82070000.0
2009-07-31 08:46:00,66.088,66.102,66.073,66.088,60750000.0
2009-07-31 08:47:00,66.071,66.11,66.071,66.11,56040000.0
2009-07-31 08:48:00,66.104,66.114,66.083,66.096,61580000.0
2009-07-31 08:50:00,66.098,66.101,66.084,66.096,123330000.0
2009-07-31 08:51:00,66.1,66.109,66.085,66.096,159490000.0
2009-07-31 08:52:00,66.113,66.113,66.099,66.099,123010000.0
2009-07-31 08:53:00,66.101,66.111,66.085,66.085,112560000.0
2009-07-31 08:54:00,66.112,66.112,66.078,66.089,58220000.0
2009-07-31 08:55:00,66.084,66.084,66.047,66.065,98160000.0
2009-07-31 08:56:00,66.063,66.063,66.045,66.057,79800000.0
2009-07-31 08:57:00,66.069,66.076,66.065,66.076,76140000.0
2009-07-31 08:58:00,66.078,66.095,66.076,66.087,70370000.0
2009-07-31 08:59:00,66.093,66.093,66.061,66.066,53820000.0
2009-07-31 09:00:00,66.075,66.075,66.043,66.065,65110000.0
2009-07-31 09:01:00,66.065,66.066,66.051,66.066,50580000.0
2009-07-31 09:02:00,66.052,66.074,66.048,66.074,124280000.0
2009-07-31 09:03:00,66.065,66.077,66.054,66.077,98480000.0
2009-07-31 09:04:00,66.058,66.071,66.052,66.06,103720000.0
2009-07-31 09:05:00,66.079,66.079,66.07,66.077,91450000.0
2009-07-31 09:06:00,66.084,66.09,66.068,66.089,78120000.0
2009-07-31 09:07:00,66.068,66.083,66.062,66.078,64640000.0
2009-07-31 09:08:00,66.076,66.081,66.072,66.077,54820000.0
2009-07-31 09:09:00,66.089,66.092,66.074,66.088,60610000.0
2009-07-31 09:10:00,66.095,66.097,66.078,66.096,19190000.0
2009-07-31 09:11:00,66.083,66.083,66.059,66.071,133290000.0
2009-07-31 09:12:00,66.087,66.087,66.058,66.076,95990000.0
2009-07-31 09:13:00,66.078,66.085,66.058,66.058,113960000.0
2009-07-31 09:14:00,66.068,66.078,66.058,66.078,71530000.0
2009-07-31 09:15:00,66.078,66.106,66.074,66.099,26760000.0
2009-07-31 09:16:00,66.098,66.108,66.062,66.079,47770000.0
2009-07-31 09:17:00,66.08,66.09,66.073,66.073,103110000.0
2009-07-31 09:18:00,66.094,66.094,66.069,66.069,91580000.0
2009-07-31 09:19:00,66.081,66.111,66.081,66.099,87180000.0
2009-07-31 09:20:00,66.093,66.102,66.073,66.092,114040000.0
2009-07-31 09:21:00,66.075,66.084,66.031,66.048,108860000.0
2009-07-31 09:22:00,66.046,66.046,66.025,66.025,89790000.0
2009-07-31 09:23:00,66.031,66.06,66.031,66.041,91570000.0
2009-07-31 09:24:00,66.057,66.086,66.052,66.076,103060000.0
2009-07-31 09:25:00,66.074,66.081,66.058,66.08,53740000.0
2009-07-31 09:26:00,66.093,66.119,66.087,66.102,106160000.0
2009-07-31 09:27:00,66.108,66.117,66.088,66.117,96680000.0
2009-07-31 09:28:00,66.109,66.119,66.099,66.106,54830000.0
2009-07-31 09:29:00,66.113,66.113,66.074,66.096,105720000.0
2009-07-31 09:30:00,66.088,66.097,66.074,66.087,90360000.0
2009-07-31 09:31:00,66.07,66.11,66.07,66.082,108190000.0
2009-07-31 09:32:00,66.057,66.082,66.054,66.067,117390000.0
2009-07-31 09:33:00,66.083,66.094,66.071,66.079,82950000.0
2009-07-31 09:34:00,66.059,66.093,66.059,66.083,62010000.0
2009-07-31 09:35:00,66.083,66.086,66.065,66.074,58760000.0
2009-07-31 09:36:00,66.091,66.141,66.069,66.141,76170000.0
2009-07-31 09:37:00,66.151,66.197,66.139,66.197,77650000.0
2009-07-31 09:38:00,66.197,66.222,66.186,66.217,79770000.0
2009-07-31 09:39:00,66.224,66.231,66.206,66.21,49110000.0
2009-07-31 09:40:00,66.211,66.23,66.207,66.215,57190000.0
2009-07-31 09:41:00,66.219,66.241,66.205,66.235,103570000.0
2009-07-31 09:42:00,66.249,66.249,66.217,66.227,83180000.0
2009-07-31 09:43:00,66.242,66.272,66.242,66.258,72000000.0
2009-07-31 09:44:00,66.273,66.322,66.262,66.311,50640000.0
2009-07-31 09:45:00,66.311,66.314,66.292,66.314,48680000.0
2009-07-31 09:46:00,66.304,66.31,66.288,66.297,73650000.0
2009-07-31 09:47:00,66.28,66.308,66.28,66.288,128810000.0
2009-07-31 09:48:00,66.311,66.311,66.283,66.283,104980000.0
2009-07-31 09:49:00,66.29,66.305,66.285,66.305,115920000.0
2009-07-31 09:50:00,66.306,66.312,66.275,66.312,84390000.0
2009-07-31 09:51:00,66.317,66.338,66.308,66.329,92490000.0
2009-07-31 09:52:00,66.312,66.365,66.312,66.355,57000000.0
2009-07-31 09:53:00,66.356,66.362,66.338,66.362,96550000.0
2009-07-31 09:54:00,66.355,66.355,66.317,66.319,58570000.0
2009-07-31 09:55:00,66.313,66.341,66.313,66.325,67070000.0
2009-07-31 09:56:00,66.316,66.331,66.305,66.323,53210000.0
2009-07-31 09:57:00,66.332,66.332,66.3,66.314,80230000.0
2009-07-31 09:58:00,66.324,66.333,66.313,66.325,112380000.0
2009-07-31 09:59:00,66.31,66.343,66.308,66.309,143510000.0
2009-07-31 10:00:00,66.333,66.333,66.291,66.316,87450000.0
2009-07-31 10:01:00,66.302,66.334,66.302,66.318,89980000.0
2009-07-31 10:02:00,66.294,66.321,66.294,66.299,117920000.0
2009-07-31 10:03:00,66.316,66.358,66.298,66.358,116310000.0
2009-07-31 10:04:00,66.36,66.36,66.339,66.349,121060000.0
2009-07-31 10:05:00,66.329,66.35,66.317,66.345,67270000.0
2009-07-31 10:06:00,66.345,66.347,66.317,66.32,78730000.0
2009-07-31 10:07:00,66.335,66.343,66.316,66.326,53100000.0
2009-07-31 10:08:00,66.334,66.347,66.317,66.338,137370000.0
2009-07-31 10:09:00,66.33,66.336,66.301,66.302,184150000.0
2009-07-31 10:10:00,66.317,66.33,66.296,66.305,104610000.0
2009-07-31 10:11:00,66.321,66.331,66.299,66.318,77800000.0
2009-07-31 10:12:00,66.322,66.336,66.307,66.331,92520000.0
2009-07-31 10:13:00,66.311,66.327,66.304,66.32,92290000.0
2009-07-31 10:14:00,66.322,66.332,66.3,66.3,84310000.0
2009-07-31 10:15:00,66.318,66.327,66.293,66.326,134570000.0
2009-07-31 10:16:00,66.348,66.362,66.334,66.352,136980000.0
2009-07-31 10:17:00,66.324,66.35,66.307,66.314,99330000.0
2009-07-31 10:18:00,66.33,66.336,66.307,66.326,154020000.0
2009-07-31 10:19:00,66.319,66.342,66.31,66.32,101050000.0
2009-07-31 10:20:00,66.329,66.332,66.311,66.329,85900000.0
2009-07-31 10:21:00,66.338,66.339,66.326,66.328,56600000.0
2009-07-31 10:22:00,66.355,66.359,66.331,66.331,64830000.0
2009-07-31 10:23:00,66.338,66.364,66.322,66.361,125880000.0
2009-07-31 10:24:00,66.363,66.363,66.34,66.353,68350000.0
2009-07-31 10:25:00,66.353,66.361,66.348,66.358,113550000.0
2009-07-31 10:26:00,66.361,66.37,66.352,66.363,56440000.0
2009-07-31 10:27:00,66.352,66.352,66.332,66.345,106230000.0
2009-07-31 10:28:00,66.334,66.35,66.317,66.337,85300000.0
2009-07-31 10:29:00,66.328,66.33,66.315,66.326,108660000.0
2009-07-31 10:30:00,66.324,66.35,66.316,66.35,95490000.0
2009-07-31 10:31:00,66.331,66.347,66.324,66.324,82610000.0
2009-07-31 10:32:00,66.314,66.339,66.314,66.33,74690000.0
2009-07-31 10:33:00,66.345,66.346,66.326,66.343,102260000.0
2009-07-31 10:34:00,66.334,66.341,66.308,66.323,86180000.0
2009-07-31 10:35:00,66.317,66.33,66.3,66.303,98560000.0
2009-07-31 10:36:00,66.317,66.322,66.297,66.319,69980000.0
2009-07-31 10:37:00,66.322,66.322,66.308,66.313,12590000.0
2009-07-31 10:38:00,66.304,66.312,66.282,66.295,107260000.0
2009-07-31 10:39:00,66.302,66.302,66.288,66.288,84270000.0
2009-07-31 10:40:00,66.286,66.299,66.273,66.298,75030000.0
2009-07-31 10:41:00,66.301,66.305,66.29,66.305,84350000.0
2009-07-31 10:42:00,66.31,66.31,66.287,66.294,111290000.0
2009-07-31 10:43:00,66.304,66.314,66.29,66.308,44080000.0
2009-07-31 10:44:00,66.292,66.323,66.292,66.323,100980000.0
2009-07-31 10:45:00,66.317,66.322,66.304,66.318,73010000.0
2009-07-31 10:46:00,66.308,66.314,66.301,66.314,109610000.0
2009-07-31 10:47:00,66.307,66.318,66.296,66.298,101810000.0
2009-07-31 10:48:00,66.305,66.305,66.277,66.301,83410000.0
2009-07-31 10:49:00,66.299,66.31,66.282,66.307,62770000.0
2009-07-31 10:50:00,66.317,66.321,66.298,66.313,66970000.0
2009-07-31 10:51:00,66.322,66.322,66.303,66.322,121110000.0
2009-07-31 10:52:00,66.324,66.333,66.306,66.323,103190000.0
2009-07-31 10:53:00,66.32,66.32,66.291,66.304,109410000.0
2009-07-31 10:54:00,66.315,66.315,66.294,66.313,124620000.0
2009-07-31 10:55:00,66.306,66.313,66.292,66.303,142630000.0
2009-07-31 10:56:00,66.298,66.308,66.282,66.303,66530000.0
2009-07-31 10:57:00,66.301,66.321,66.299,66.316,114300000.0
2009-07-31 10:58:00,66.321,66.33,66.304,66.311,85480000.0
2009-07-31 10:59:00,66.322,66.322,66.271,66.271,66790000.0
2009-07-31 11:00:00,66.289,66.308,66.277,66.298,83380000.0
2009-07-31 11:01:00,66.298,66.31,66.287,66.291,95820000.0
2009-07-31 11:02:00,66.29,66.313,66.29,66.313,69230000.0
2009-07-31 11:03:00,66.313,66.313,66.294,66.306,85400000.0
2009-07-31 11:04:00,66.306,66.306,66.289,66.291,83690000.0
2009-07-31 11:05:00,66.307,66.31,66.286,66.289,56330000.0
2009-07-31 11:06:00,66.295,66.303,66.277,66.303,117540000.0
2009-07-31 11:07:00,66.305,66.305,66.268,66.268,63880000.0
2009-07-31 11:08:00,66.292,66.292,66.268,66.279,73580000.0
2009-07-31 11:09:00,66.297,66.299,66.268,66.282,113660000.0
2009-07-31 11:10:00,66.284,66.3,66.264,66.297,103180000.0
2009-07-31 11:11:00,66.306,66.306,66.276,66.294,77860000.0
2009-07-31 11:12:00,66.304,66.306,66.286,66.295,80460000.0
2009-07-31 11:13:00,66.288,66.302,66.281,66.297,52840000.0
2009-07-31 11:14:00,66.282,66.312,66.282,66.289,94550000.0
2009-07-31 11:15:00,66.305,66.31,66.284,66.303,65520000.0
2009-07-31 11:16:00,66.293,66.308,66.29,66.303,100950000.0
2009-07-31 11:17:00,66.285,66.33,66.282,66.33,97040000.0
2009-07-31 11:18:00,66.325,66.33,66.305,66.326,98220000.0
2009-07-31 11:19:00,66.311,66.325,66.311,66.318,55000000.0
2009-07-31 11:20:00,66.306,66.321,66.295,66.3,52300000.0
2009-07-31 11:21:00,66.325,66.325,66.304,66.309,111870000.0
2009-07-31 11:22:00,66.289,66.314,66.289,66.3,141040000.0
2009-07-31 11:23:00,66.31,66.318,66.31,66.312,100120000.0
2009-07-31 11:24:00,66.314,66.314,66.293,66.313,93920000.0
2009-07-31 11:25:00,66.305,66.305,66.286,66.298,99760000.0
2009-07-31 11:26:00,66.3,66.301,66.293,66.297,100240000.0
2009-07-31 11:27:00,66.303,66.303,66.286,66.297,117940000.0
2009-07-31 11:28:00,66.305,66.313,66.292,66.298,76240000.0
2009-07-31 11:29:00,66.291,66.311,66.291,66.293,52240000.0
2009-07-31 11:30:00,66.3,66.313,66.273,66.273,31870000.0
2009-07-31 11:31:00,66.286,66.295,66.267,66.287,57030000.0
2009-07-31 11:32:00,66.275,66.311,66.275,66.29,85330000.0
2009-07-31 11:33:00,66.303,66.303,66.273,66.294,79760000.0
2009-07-31 11:34:00,66.293,66.296,66.277,66.296,65870000.0
2009-07-31 11:35:00,66.282,66.302,66.276,66.302,86680000.0
2009-07-31 11:36:00,66.295,66.304,66.285,66.288,60440000.0
2009-07-31 11:37:00,66.295,66.3,66.277,66.289,87130000.0
2009-07-31 11:38:00,66.339,66.356,66.281,66.286,85100000.0
2009-07-31 11:39:00,66.288,66.304,66.282,66.295,74110000.0
2009-07-31 11:40:00,66.291,66.333,66.285,66.318,87350000.0
2009-07-31 11:41:00,66.316,66.322,66.303,66.319,71510000.0
2009-07-31 11:42:00,66.329,66.333,66.314,66.328,35000000.0
2009-07-31 11:43:00,66.32,66.338,66.316,66.333,74090000.0
2009-07-31 11:44:00,66.345,66.354,66.334,66.346,69710000.0
2009-07-31 11:45:00,66.336,66.345,66.324,66.337,87510000.0
2009-07-31 11:46:00,66.319,66.336,66.314,66.33,31820000.0
2009-07-31 11:47:00,66.339,66.361,66.33,66.361,92350000.0
2009-07-31 11:48:00,66.366,66.372,66.345,66.355,114610000.0
2009-07-31 11:49:00,66.373,66.373,66.355,66.366,100720000.0
2009-07-31 11:50:00,66.347,66.371,66.347,66.357,58900000.0
2009-07-31 11:51:00,66.373,66.373,66.356,66.368,93450000.0
2009-07-31 11:52:00,66.356,66.374,66.351,66.374,87700000.0
2009-07-31 11:53:00,66.38,66.401,66.377,66.396,75320000.0
2009-07-31 11:54:00,66.393,66.393,66.365,66.38,33350000.0
2009-07-31 11:55:00,66.362,66.386,66.362,66.386,44230000.0
2009-07-31 11:56:00,66.373,66.388,66.366,66.386,30050000.0
2009-07-31 11:57:00,66.397,66.397,66.391,66.391,21500000.0
2009-07-31 11:58:00,66.364,66.387,66.356,66.377,53100000.0
2009-07-31 11:59:00,66.37,66.375,66.357,66.375,46180000.0
2009-07-31 12:00:00,66.377,66.377,66.355,66.373,55310000.0
2009-07-31 12:01:00,66.385,66.385,66.364,66.376,97380000.0
2009-07-31 12:02:00,66.353,66.371,66.353,66.36,49800000.0
2009-07-31 12:03:00,66.365,66.371,66.347,66.353,43930000.0
2009-07-31 12:04:00,66.364,66.368,66.343,66.343,62310000.0
2009-07-31 12:05:00,66.349,66.363,66.335,66.363,57290000.0
2009-07-31 12:06:00,66.365,66.365,66.345,66.357,82050000.0
2009-07-31 12:07:00,66.358,66.361,66.333,66.34,74570000.0
2009-07-31 12:08:00,66.344,66.344,66.318,66.333,111990000.0
2009-07-31 12:09:00,66.338,66.344,66.333,66.344,138640000.0
2009-07-31 12:10:00,66.337,66.347,66.327,66.335,47150000.0
2009-07-31 12:11:00,66.334,66.341,66.323,66.336,49000000.0
2009-07-31 12:12:00,66.343,66.343,66.323,66.335,40250000.0
2009-07-31 12:13:00,66.335,66.339,66.335,66.338,37200000.0
2009-07-31 12:14:00,66.327,66.339,66.325,66.334,43390000.0
2009-07-31 12:15:00,66.338,66.342,66.323,66.323,13770000.0
2009-07-31 12:16:00,66.331,66.331,66.303,66.325,27840000.0
2009-07-31 12:17:00,66.325,66.325,66.305,66.309,82700000.0
2009-07-31 12:18:00,66.324,66.326,66.296,66.326,32710000.0
2009-07-31 12:19:00,66.301,66.314,66.294,66.306,60330000.0
2009-07-31 12:20:00,66.301,66.313,66.296,66.313,38390000.0
2009-07-31 12:21:00,66.316,66.323,66.304,66.316,54230000.0
2009-07-31 12:22:00,66.309,66.316,66.302,66.316,64980000.0
2009-07-31 12:23:00,66.309,66.319,66.294,66.312,85860000.0
2009-07-31 12:24:00,66.323,66.323,66.297,66.297,64860000.0
2009-07-31 12:25:00,66.303,66.303,66.292,66.303,41030000.0
2009-07-31 12:26:00,66.287,66.295,66.287,66.293,45120000.0
2009-07-31 12:27:00,66.311,66.311,66.287,66.302,22690000.0
2009-07-31 12:28:00,66.29,66.313,66.29,66.313,39480000.0
2009-07-31 12:29:00,66.321,66.33,66.311,66.321,95430000.0
2009-07-31 12:30:00,66.334,66.334,66.314,66.319,40790000.0
2009-07-31 12:31:00,66.326,66.326,66.321,66.326,36500000.0
2009-07-31 12:32:00,66.326,66.326,66.317,66.317,113210000.0
2009-07-31 12:33:00,66.337,66.337,66.322,66.328,88230000.0
2009-07-31 12:34:00,66.319,66.335,66.315,66.32,33030000.0
2009-07-31 12:35:00,66.31,66.32,66.305,66.319,35740000.0
2009-07-31 12:36:00,66.316,66.316,66.283,66.292,49110000.0
2009-07-31 12:37:00,66.294,66.312,66.294,66.307,99600000.0
2009-07-31 12:38:00,66.31,66.346,66.301,66.326,96130000.0
2009-07-31 12:39:00,66.342,66.342,66.319,66.334,66310000.0
2009-07-31 12:40:00,66.328,66.333,66.314,66.323,62020000.0
2009-07-31 12:41:00,66.322,66.322,66.296,66.3,55470000.0
2009-07-31 12:42:00,66.297,66.313,66.292,66.296,111780000.0
2009-07-31 12:43:00,66.301,66.301,66.279,66.298,61040000.0
2009-07-31 12:44:00,66.306,66.306,66.3,66.3,74190000.0
2009-07-31 12:45:00,66.303,66.306,66.284,66.306,77110000.0
2009-07-31 12:46:00,66.303,66.323,66.303,66.318,133890000.0
2009-07-31 12:47:00,66.321,66.333,66.321,66.327,99980000.0
2009-07-31 12:48:00,66.326,66.332,66.311,66.318,89460000.0
2009-07-31 12:49:00,66.329,66.342,66.324,66.334,100460000.0
2009-07-31 12:50:00,66.337,66.345,66.318,66.329,76610000.0
2009-07-31 12:51:00,66.316,66.326,66.31,66.326,93420000.0
2009-07-31 12:52:00,66.325,66.326,66.312,66.325,82080000.0
2009-07-31 12:53:00,66.319,66.333,66.319,66.329,66900000.0
2009-07-31 12:54:00,66.335,66.335,66.315,66.327,98320000.0
2009-07-31 12:55:00,66.326,66.334,66.323,66.323,64730000.0
2009-07-31 12:56:00,66.327,66.337,66.32,66.329,88900000.0
2009-07-31 12:57:00,66.334,66.361,66.331,66.347,76040000.0
2009-07-31 12:58:00,66.348,66.36,66.335,66.357,70000000.0
2009-07-31 12:59:00,66.362,66.376,66.356,66.376,85310000.0
2009-07-31 13:00:00,66.375,66.375,66.344,66.363,65260000.0
2009-07-31 13:01:00,66.364,66.364,66.341,66.357,101420000.0
2009-07-31 13:02:00,66.345,66.365,66.345,66.365,93290000.0
2009-07-31 13:03:00,66.358,66.363,66.346,66.349,125610000.0
2009-07-31 13:04:00,66.363,66.376,66.363,66.376,93120000.0
2009-07-31 13:05:00,66.36,66.381,66.358,66.375,69580000.0
2009-07-31 13:06:00,66.381,66.381,66.358,66.366,85220000.0
2009-07-31 13:07:00,66.364,66.364,66.353,66.358,94440000.0
2009-07-31 13:08:00,66.355,66.381,66.355,66.369,77800000.0
2009-07-31 13:09:00,66.394,66.394,66.372,66.372,24420000.0
2009-07-31 13:10:00,66.379,66.411,66.375,66.388,56140000.0
2009-07-31 13:11:00,66.398,66.401,66.375,66.401,62170000.0
2009-07-31 13:12:00,66.414,66.419,66.396,66.417,89360000.0
2009-07-31 13:13:00,66.427,66.437,66.407,66.427,94620000.0
2009-07-31 13:14:00,66.432,66.432,66.412,66.424,111790000.0
2009-07-31 13:15:00,66.424,66.424,66.412,66.423,47830000.0
2009-07-31 13:16:00,66.408,66.423,66.399,66.423,62320000.0
2009-07-31 13:17:00,66.42,66.439,66.409,66.427,84660000.0
2009-07-31 13:18:00,66.456,66.456,66.426,66.43,84780000.0
2009-07-31 13:19:00,66.431,66.447,66.431,66.447,35390000.0
2009-07-31 13:20:00,66.453,66.465,66.435,66.451,78610000.0
2009-07-31 13:21:00,66.446,66.453,66.425,66.431,52090000.0
2009-07-31 13:22:00,66.418,66.433,66.411,66.426,80580000.0
2009-07-31 13:23:00,66.428,66.43,66.417,66.429,79730000.0
2009-07-31 13:24:00,66.445,66.445,66.423,66.435,36700000.0
2009-07-31 13:25:00,66.424,66.441,66.421,66.421,57000000.0
2009-07-31 13:26:00,66.408,66.433,66.408,66.417,72740000.0
2009-07-31 13:27:00,66.417,66.417,66.406,66.415,40640000.0
2009-07-31 13:28:00,66.406,66.416,66.394,66.405,55320000.0
2009-07-31 13:29:00,66.396,66.399,66.376,66.396,87170000.0
2009-07-31 13:30:00,66.397,66.401,66.385,66.396,101770000.0
2009-07-31 13:31:00,66.383,66.396,66.371,66.38,141630000.0
2009-07-31 13:32:00,66.378,66.393,66.373,66.387,75350000.0
2009-07-31 13:33:00,66.398,66.406,66.387,66.396,68950000.0
2009-07-31 13:34:00,66.398,66.407,66.383,66.406,30600000.0
2009-07-31 13:35:00,66.38,66.401,66.374,66.374,42130000.0
2009-07-31 13:36:00,66.394,66.394,66.364,66.394,52300000.0
2009-07-31 13:37:00,66.386,66.392,66.375,66.392,128830000.0
2009-07-31 13:38:00,66.39,66.409,66.39,66.406,76200000.0
2009-07-31 13:39:00,66.414,66.414,66.404,66.406,36140000.0
2009-07-31 13:40:00,66.424,66.436,66.409,66.436,44030000.0
2009-07-31 13:41:00,66.429,66.432,66.416,66.425,15290000.0
2009-07-31 13:42:00,66.433,66.433,66.413,66.42,65340000.0
2009-07-31 13:44:00,66.423,66.45,66.423,66.446,108020000.0
2009-07-31 13:45:00,66.463,66.463,66.442,66.45,142690000.0
2009-07-31 13:46:00,66.449,66.463,66.441,66.463,61270000.0
2009-07-31 13:47:00,66.464,66.468,66.444,66.459,112970000.0
2009-07-31 13:48:00,66.464,66.464,66.427,66.445,105620000.0
2009-07-31 13:49:00,66.44,66.444,66.424,66.429,92460000.0
2009-07-31 13:50:00,66.427,66.44,66.424,66.436,61880000.0
2009-07-31 13:51:00,66.441,66.453,66.432,66.432,46410000.0
2009-07-31 13:52:00,66.438,66.451,66.427,66.438,26710000.0
2009-07-31 13:53:00,66.424,66.441,66.424,66.435,57160000.0
2009-07-31 13:54:00,66.443,66.443,66.416,66.428,27550000.0
2009-07-31 13:55:00,66.433,66.433,66.412,66.412,41190000.0
2009-07-31 13:56:00,66.427,66.433,66.412,66.421,50070000.0
2009-07-31 13:57:00,66.463,66.463,66.409,66.427,71460000.0
2009-07-31 13:58:00,66.415,66.434,66.415,66.42,108340000.0
2009-07-31 13:59:00,66.428,66.432,66.416,66.416,64410000.0
2009-07-31 14:00:00,66.42,66.42,66.377,66.377,80600000.0
2009-07-31 14:01:00,66.379,66.391,66.358,66.374,106360000.0
2009-07-31 14:02:00,66.363,66.366,66.338,66.341,124890000.0
2009-07-31 14:03:00,66.353,66.353,66.331,66.331,155530000.0
2009-07-31 14:04:00,66.341,66.376,66.337,66.349,125100000.0
2009-07-31 14:05:00,66.355,66.371,66.343,66.351,110300000.0
2009-07-31 14:06:00,66.355,66.362,66.343,66.343,63870000.0
2009-07-31 14:07:00,66.353,66.373,66.347,66.373,89810000.0
2009-07-31 14:08:00,66.368,66.382,66.354,66.378,73530000.0
2009-07-31 14:09:00,66.361,66.382,66.361,66.376,71970000.0
2009-07-31 14:10:00,66.363,66.39,66.363,66.379,69340000.0
2009-07-31 14:11:00,66.392,66.401,66.383,66.401,53170000.0
2009-07-31 14:12:00,66.403,66.403,66.367,66.377,69070000.0
2009-07-31 14:13:00,66.376,66.41,66.376,66.403,55170000.0
2009-07-31 14:14:00,66.381,66.398,66.367,66.371,123890000.0
2009-07-31 14:15:00,66.384,66.407,66.368,66.401,97550000.0
2009-07-31 14:16:00,66.404,66.43,66.396,66.412,102980000.0
2009-07-31 14:17:00,66.417,66.424,66.403,66.419,84340000.0
2009-07-31 14:18:00,66.42,66.434,66.398,66.421,78220000.0
2009-07-31 14:19:00,66.418,66.423,66.396,66.415,63610000.0
2009-07-31 14:20:00,66.412,66.431,66.405,66.417,59650000.0
2009-07-31 14:21:00,66.423,66.423,66.386,66.398,75600000.0
2009-07-31 14:22:00,66.384,66.414,66.384,66.396,13530000.0
2009-07-31 14:23:00,66.405,66.421,66.392,66.421,38980000.0
2009-07-31 14:24:00,66.416,66.428,66.404,66.423,47090000.0
2009-07-31 14:25:00,66.39,66.421,66.39,66.399,88150000.0
2009-07-31 14:26:00,66.39,66.411,66.376,66.39,93070000.0
2009-07-31 14:27:00,66.402,66.402,66.357,66.379,148250000.0
2009-07-31 14:28:00,66.349,66.389,66.345,66.383,80330000.0
2009-07-31 14:29:00,66.406,66.414,66.376,66.414,72490000.0
2009-07-31 14:30:00,66.386,66.416,66.312,66.332,29600000.0
2009-07-31 14:31:00,66.334,66.337,66.308,66.319,44220000.0
2009-07-31 14:32:00,66.307,66.326,66.24,66.25,53520000.0
2009-07-31 14:33:00,66.261,66.261,66.209,66.209,132690000.0
2009-07-31 14:34:00,66.203,66.21,66.177,66.199,77910000.0
2009-07-31 14:35:00,66.214,66.265,66.214,66.219,38240000.0
2009-07-31 14:36:00,66.235,66.237,66.195,66.21,45100000.0
2009-07-31 14:37:00,66.199,66.2,66.146,66.148,15070000.0
2009-07-31 14:38:00,66.127,66.148,66.12,66.147,66010000.0
2009-07-31 14:39:00,66.149,66.17,66.138,66.165,55950000.0
2009-07-31 14:40:00,66.181,66.21,66.175,66.183,119530000.0
2009-07-31 14:41:00,66.173,66.176,66.128,66.128,133010000.0
2009-07-31 14:42:00,66.146,66.148,66.104,66.138,56850000.0
2009-07-31 14:43:00,66.148,66.173,66.132,66.173,115850000.0
2009-07-31 14:44:00,66.162,66.187,66.146,66.154,107940000.0
2009-07-31 14:45:00,66.154,66.177,66.14,66.158,95430000.0
2009-07-31 14:46:00,66.157,66.181,66.144,66.159,62110000.0
2009-07-31 14:47:00,66.181,66.188,66.157,66.179,37370000.0
2009-07-31 14:48:00,66.19,66.217,66.186,66.2,26940000.0
2009-07-31 14:49:00,66.211,66.211,66.152,66.154,53120000.0
2009-07-31 14:50:00,66.157,66.159,66.1,66.111,26540000.0
2009-07-31 14:51:00,66.119,66.147,66.106,66.124,34870000.0
2009-07-31 14:52:00,66.14,66.166,66.118,66.137,52230000.0
2009-07-31 14:53:00,66.136,66.14,66.111,66.111,73670000.0
2009-07-31 14:54:00,66.125,66.157,66.102,66.143,105250000.0
2009-07-31 14:55:00,66.146,66.149,66.081,66.096,72640000.0
2009-07-31 14:56:00,66.082,66.088,66.047,66.057,76930000.0
2009-07-31 14:57:00,66.08,66.109,66.06,66.105,109350000.0
2009-07-31 14:58:00,66.111,66.111,66.066,66.083,120850000.0
2009-07-31 14:59:00,66.075,66.089,66.06,66.084,147750000.0
2009-07-31 15:00:00,66.099,66.108,66.077,66.102,121130000.0
2009-07-31 15:01:00,66.111,66.136,66.107,66.121,110890000.0
2009-07-31 15:02:00,66.12,66.12,66.097,66.111,56870000.0
2009-07-31 15:03:00,66.109,66.109,66.058,66.07,91790000.0
2009-07-31 15:04:00,66.086,66.11,66.069,66.097,79350000.0
2009-07-31 15:05:00,66.09,66.111,66.074,66.074,84810000.0
2009-07-31 15:06:00,66.092,66.092,66.027,66.05,68860000.0
2009-07-31 15:07:00,66.051,66.051,65.998,66.035,47990000.0
2009-07-31 15:08:00,66.034,66.052,66.015,66.036,67850000.0
2009-07-31 15:09:00,66.026,66.041,66.016,66.031,48520000.0
2009-07-31 15:10:00,66.034,66.047,65.991,65.994,122260000.0
2009-07-31 15:11:00,66.014,66.031,65.998,66.018,96840000.0
2009-07-31 15:12:00,66.023,66.023,65.977,65.995,99330000.0
2009-07-31 15:13:00,66.012,66.049,66.01,66.03,85230000.0
2009-07-31 15:14:00,66.011,66.031,66.006,66.006,73240000.0
2009-07-31 15:15:00,66.033,66.033,65.977,66.002,62450000.0
2009-07-31 15:16:00,65.991,66.017,65.977,66.017,55260000.0
2009-07-31 15:17:00,66.022,66.038,66.015,66.029,63090000.0
2009-07-31 15:18:00,66.052,66.052,65.993,66.004,18060000.0
2009-07-31 15:19:00,65.984,66.004,65.984,66.004,16910000.0
2009-07-31 15:20:00,66.022,66.051,66.019,66.045,19210000.0
2009-07-31 15:21:00,66.048,66.048,66.022,66.026,11470000.0
2009-07-31 15:22:00,66.025,66.045,66.014,66.018,21390000.0
2009-07-31 15:23:00,66.0,66.016,65.978,65.998,17690000.0
2009-07-31 15:24:00,66.002,66.014,65.981,65.997,14120000.0
2009-07-31 15:25:00,66.012,66.04,66.008,66.04,14080000.0
2009-07-31 15:26:00,66.045,66.045,66.008,66.029,12020000.0
2009-07-31 15:27:00,66.014,66.029,66.009,66.016,12470000.0
2009-07-31 15:28:00,66.041,66.045,66.019,66.027,14880000.0
2009-07-31 15:29:00,66.053,66.055,66.029,66.054,19210000.0
2009-07-31 15:30:00,66.059,66.059,66.043,66.057,12140000.0
2009-07-31 15:31:00,66.046,66.077,66.046,66.077,13180000.0
2009-07-31 15:32:00,66.083,66.085,66.067,66.085,18910000.0
2009-07-31 15:33:00,66.088,66.099,66.077,66.099,65910000.0
2009-07-31 15:34:00,66.088,66.124,66.069,66.107,112010000.0
2009-07-31 15:35:00,66.119,66.131,66.096,66.12,131810000.0
2009-07-31 15:36:00,66.145,66.145,66.123,66.132,105120000.0
2009-07-31 15:37:00,66.137,66.146,66.1,66.128,109240000.0
2009-07-31 15:38:00,66.115,66.12,66.092,66.102,70050000.0
2009-07-31 15:39:00,66.124,66.128,66.097,66.114,18770000.0
2009-07-31 15:40:00,66.116,66.138,66.111,66.13,17360000.0
2009-07-31 15:41:00,66.13,66.161,66.129,66.147,95830000.0
2009-07-31 15:42:00,66.133,66.163,66.131,66.152,12430000.0
2009-07-31 15:43:00,66.157,66.178,66.154,66.161,18790000.0
2009-07-31 15:44:00,66.174,66.194,66.165,66.194,15210000.0
2009-07-31 15:45:00,66.192,66.192,66.142,66.157,12210000.0
2009-07-31 15:46:00,66.146,66.183,66.146,66.183,86890000.0
2009-07-31 15:47:00,66.189,66.215,66.185,66.215,94760000.0
2009-07-31 15:48:00,66.208,66.22,66.178,66.219,113790000.0
2009-07-31 15:49:00,66.223,66.226,66.186,66.186,8460000.0
2009-07-31 15:50:00,66.187,66.197,66.167,66.185,117660000.0
2009-07-31 15:51:00,66.19,66.2,66.168,66.177,15820000.0
2009-07-31 15:52:00,66.155,66.157,66.136,66.157,14270000.0
2009-07-31 15:53:00,66.155,66.17,66.147,66.154,15830000.0
2009-07-31 15:54:00,66.133,66.179,66.133,66.172,93670000.0
2009-07-31 15:55:00,66.172,66.189,66.156,66.181,101790000.0
2009-07-31 15:56:00,66.177,66.185,66.161,66.176,17730000.0
2009-07-31 15:57:00,66.176,66.2,66.172,66.2,80110000.0
2009-07-31 15:58:00,66.198,66.213,66.156,66.169,55640000.0
2009-07-31 15:59:00,66.167,66.197,66.151,66.182,63180000.0
2009-07-31 16:00:00,66.19,66.19,66.127,66.152,78790000.0
2009-07-31 16:01:00,66.116,66.125,66.092,66.099,18420000.0
2009-07-31 16:02:00,66.084,66.105,66.05,66.094,77000000.0
2009-07-31 16:03:00,66.097,66.099,66.075,66.081,51720000.0
2009-07-31 16:04:00,66.098,66.112,66.077,66.112,46540000.0
2009-07-31 16:05:00,66.098,66.102,66.047,66.055,101500000.0
2009-07-31 16:06:00,66.069,66.081,66.045,66.065,91990000.0
2009-07-31 16:07:00,66.066,66.099,66.066,66.096,11280000.0
2009-07-31 16:08:00,66.107,66.107,66.068,66.09,49160000.0
2009-07-31 16:09:00,66.093,66.097,66.057,66.091,49560000.0
2009-07-31 16:10:00,66.089,66.097,66.072,66.091,76420000.0
2009-07-31 16:11:00,66.097,66.118,66.074,66.086,126760000.0
2009-07-31 16:12:00,66.098,66.098,66.059,66.076,99590000.0
2009-07-31 16:13:00,66.068,66.082,66.055,66.068,118380000.0
2009-07-31 16:14:00,66.076,66.089,66.054,66.068,91510000.0
2009-07-31 16:15:00,66.056,66.083,66.056,66.077,90550000.0
2009-07-31 16:16:00,66.059,66.08,66.057,66.062,57820000.0
2009-07-31 16:17:00,66.078,66.079,66.044,66.059,87750000.0
2009-07-31 16:18:00,66.079,66.102,66.072,66.087,53990000.0
2009-07-31 16:19:00,66.074,66.084,66.065,66.069,70570000.0
2009-07-31 16:20:00,66.039,66.059,66.013,66.018,13720000.0
2009-07-31 16:21:00,66.004,66.018,65.984,65.984,18160000.0
2009-07-31 16:22:00,65.966,65.989,65.946,65.975,124540000.0
2009-07-31 16:23:00,65.97,65.987,65.956,65.967,138160000.0
2009-07-31 16:24:00,65.978,66.0,65.968,66.0,87130000.0
2009-07-31 16:25:00,65.99,66.015,65.986,66.009,87650000.0
2009-07-31 16:26:00,66.012,66.02,66.004,66.016,112970000.0
2009-07-31 16:27:00,66.013,66.032,66.008,66.015,15970000.0
2009-07-31 16:28:00,66.022,66.052,66.022,66.04,118390000.0
2009-07-31 16:29:00,66.028,66.052,66.01,66.01,57630000.0
2009-07-31 16:30:00,66.033,66.067,66.018,66.057,80600000.0
2009-07-31 16:31:00,66.064,66.068,66.025,66.025,62980000.0
2009-07-31 16:32:00,66.037,66.053,66.033,66.053,7710000.0
2009-07-31 16:33:00,66.067,66.09,66.042,66.062,170100000.0
2009-07-31 16:34:00,66.048,66.068,66.034,66.056,105940000.0
2009-07-31 16:35:00,66.044,66.074,66.036,66.074,80380000.0
2009-07-31 16:36:00,66.063,66.085,66.053,66.085,99180000.0
2009-07-31 16:37:00,66.087,66.093,66.061,66.082,92160000.0
2009-07-31 16:38:00,66.079,66.099,66.074,66.077,79530000.0
2009-07-31 16:39:00,66.09,66.09,66.065,66.065,12430000.0
2009-07-31 16:40:00,66.063,66.066,66.039,66.053,138290000.0
2009-07-31 16:41:00,66.055,66.055,66.029,66.038,10890000.0
2009-07-31 16:42:00,66.053,66.066,66.036,66.066,143220000.0
2009-07-31 16:43:00,66.074,66.086,66.061,66.063,105190000.0
2009-07-31 16:44:00,66.054,66.062,66.04,66.051,86700000.0
2009-07-31 16:45:00,66.07,66.073,66.041,66.046,11120000.0
2009-07-31 16:46:00,66.039,66.061,66.039,66.054,60740000.0
2009-07-31 16:47:00,66.058,66.06,66.04,66.056,120900000.0
2009-07-31 16:48:00,66.052,66.056,66.032,66.037,72090000.0
2009-07-31 16:49:00,66.03,66.052,66.03,66.045,115370000.0
2009-07-31 16:50:00,66.065,66.065,66.04,66.044,13340000.0
2009-07-31 16:51:00,66.049,66.049,65.992,66.011,102930000.0
2009-07-31 16:52:00,66.013,66.042,66.013,66.033,11640000.0
2009-07-31 16:53:00,66.025,66.039,66.02,66.021,17560000.0
2009-07-31 16:54:00,66.036,66.036,66.006,66.013,86400000.0
2009-07-31 16:55:00,66.001,66.028,65.992,66.013,79970000.0
2009-07-31 16:56:00,66.013,66.023,66.002,66.02,76770000.0
2009-07-31 16:57:00,66.034,66.034,65.994,65.994,100310000.0
2009-07-31 16:58:00,65.996,66.001,65.975,66.001,89810000.0
2009-07-31 16:59:00,65.997,66.009,65.972,65.973,101120000.0
2009-07-31 17:00:00,65.981,66.012,65.971,65.991,79510000.0
2009-07-31 17:01:00,66.013,66.018,65.978,65.978,17270000.0
2009-07-31 17:02:00,65.978,66.003,65.978,65.987,108020000.0
2009-07-31 17:03:00,65.999,66.018,65.99,65.996,77450000.0
2009-07-31 17:04:00,66.011,66.025,66.009,66.013,76730000.0
2009-07-31 17:05:00,66.0,66.011,65.984,65.984,96830000.0
2009-07-31 17:06:00,66.0,66.0,65.974,65.984,109540000.0
2009-07-31 17:07:00,65.967,65.991,65.963,65.991,55130000.0
2009-07-31 17:08:00,65.975,66.001,65.975,66.001,11300000.0
2009-07-31 17:09:00,66.004,66.004,65.964,65.971,71180000.0
2009-07-31 17:10:00,65.949,65.97,65.949,65.954,98940000.0
2009-07-31 17:11:00,65.956,65.963,65.946,65.957,97610000.0
2009-07-31 17:12:00,65.927,65.946,65.899,65.909,74470000.0
2009-07-31 17:13:00,65.905,65.905,65.883,65.89,10550000.0
2009-07-31 17:14:00,65.903,65.93,65.886,65.918,67290000.0
2009-07-31 17:15:00,65.921,65.921,65.866,65.889,114790000.0
2009-07-31 17:16:00,65.892,65.892,65.864,65.88,108710000.0
2009-07-31 17:17:00,65.884,65.899,65.879,65.888,110620000.0
2009-07-31 17:18:00,65.892,65.892,65.873,65.873,124670000.0
2009-07-31 17:19:00,65.881,65.889,65.875,65.875,9020000.0
2009-07-31 17:20:00,65.865,65.879,65.85,65.867,13600000.0
2009-07-31 17:21:00,65.853,65.853,65.791,65.819,126400000.0
2009-07-31 17:22:00,65.805,65.806,65.777,65.777,12580000.0
2009-07-31 17:23:00,65.793,65.806,65.733,65.766,69220000.0
2009-07-31 17:24:00,65.782,65.827,65.767,65.827,79990000.0
2009-07-31 17:25:00,65.829,65.835,65.799,65.799,100120000.0
2009-07-31 17:26:00,65.81,65.81,65.774,65.791,75100000.0
2009-07-31 17:27:00,65.785,65.785,65.64,65.669,85670000.0
2009-07-31 17:28:00,65.652,65.66,65.577,65.66,81140000.0
2009-07-31 17:29:00,65.659,65.711,65.638,65.708,64800000.0
2009-07-31 17:30:00,65.728,65.728,65.663,65.667,112240000.0
2009-07-31 17:31:00,65.643,65.648,65.611,65.626,64760000.0
2009-07-31 17:32:00,65.628,65.689,65.628,65.687,81000000.0
2009-07-31 17:33:00,65.712,65.712,65.649,65.68,106590000.0
2009-07-31 17:34:00,65.675,65.692,65.646,65.669,112780000.0
2009-07-31 17:35:00,65.677,65.677,65.654,65.66,10930000.0
2009-07-31 17:36:00,65.691,65.724,65.667,65.696,91560000.0
2009-07-31 17:37:00,65.707,65.734,65.701,65.734,56290000.0
2009-07-31 17:38:00,65.714,65.742,65.714,65.74,11460000.0
2009-07-31 17:39:00,65.734,65.742,65.713,65.715,66970000.0
2009-07-31 17:40:00,65.731,65.736,65.702,65.714,103150000.0
2009-07-31 17:41:00,65.721,65.726,65.706,65.714,13980000.0
2009-07-31 17:42:00,65.732,65.732,65.703,65.718,98670000.0
2009-07-31 17:43:00,65.73,65.758,65.728,65.758,51490000.0
2009-07-31 17:44:00,65.728,65.761,65.728,65.76,12770000.0
2009-07-31 17:45:00,65.758,65.762,65.739,65.743,10340000.0
2009-07-31 17:46:00,65.778,65.789,65.76,65.76,16190000.0
2009-07-31 17:47:00,65.785,65.785,65.755,65.767,97590000.0
2009-07-31 17:48:00,65.77,65.77,65.743,65.756,96080000.0
2009-07-31 17:49:00,65.721,65.732,65.706,65.714,11470000.0
2009-07-31 17:50:00,65.697,65.723,65.697,65.723,103600000.0
2009-07-31 17:51:00,65.722,65.722,65.695,65.704,7940000.0
2009-07-31 17:52:00,65.713,65.716,65.697,65.716,20470000.0
2009-07-31 17:53:00,65.692,65.707,65.685,65.699,17500000.0
2009-07-31 17:54:00,65.692,65.692,65.649,65.649,9020000.0
2009-07-31 17:55:00,65.646,65.679,65.642,65.65,54200000.0
2009-07-31 17:56:00,65.655,65.655,65.633,65.64,85560000.0
2009-07-31 17:57:00,65.652,65.687,65.652,65.666,80900000.0
2009-07-31 17:58:00,65.664,65.664,65.621,65.628,8680000.0
2009-07-31 17:59:00,65.641,65.642,65.63,65.631,12060000.0
2009-07-31 18:00:00,65.647,65.657,65.626,65.64,61620000.0
2009-07-31 18:01:00,65.64,65.649,65.631,65.648,15670000.0
2009-07-31 18:02:00,65.64,65.705,65.64,65.705,16410000.0
2009-07-31 18:03:00,65.724,65.732,65.69,65.732,73290000.0
2009-07-31 18:04:00,65.748,65.803,65.73,65.796,80520000.0
2009-07-31 18:05:00,65.801,65.815,65.759,65.815,65050000.0
2009-07-31 18:06:00,65.817,65.824,65.793,65.824,39550000.0
2009-07-31 18:07:00,65.816,65.833,65.808,65.808,70730000.0
2009-07-31 18:08:00,65.819,65.819,65.795,65.804,15030000.0
2009-07-31 18:09:00,65.806,65.806,65.754,65.777,90580000.0
2009-07-31 18:10:00,65.79,65.797,65.765,65.777,34480000.0
2009-07-31 18:11:00,65.781,65.791,65.778,65.781,11850000.0
2009-07-31 18:12:00,65.794,65.794,65.752,65.752,116670000.0
2009-07-31 18:13:00,65.761,65.792,65.761,65.792,99310000.0
2009-07-31 18:14:00,65.793,65.795,65.746,65.775,69840000.0
2009-07-31 18:15:00,65.781,65.79,65.759,65.774,96120000.0
2009-07-31 18:16:00,65.744,65.761,65.727,65.727,91430000.0
2009-07-31 18:17:00,65.723,65.723,65.701,65.723,71470000.0
2009-07-31 18:18:00,65.73,65.73,65.717,65.723,10890000.0
2009-07-31 18:19:00,65.708,65.721,65.694,65.694,36870000.0
2009-07-31 18:20:00,65.694,65.698,65.678,65.688,27970000.0
2009-07-31 18:21:00,65.713,65.717,65.689,65.714,19950000.0
2009-07-31 18:22:00,65.72,65.722,65.714,65.719,16340000.0
2009-07-31 18:23:00,65.717,65.724,65.713,65.719,46800000.0
2009-07-31 18:24:00,65.741,65.753,65.725,65.753,61720000.0
2009-07-31 18:25:00,65.751,65.767,65.73,65.75,105760000.0
2009-07-31 18:26:00,65.751,65.751,65.714,65.73,45420000.0
2009-07-31 18:27:00,65.721,65.721,65.685,65.685,47430000.0
2009-07-31 18:28:00,65.693,65.729,65.693,65.718,64160000.0
2009-07-31 18:29:00,65.713,65.717,65.687,65.695,57830000.0
2009-07-31 18:30:00,65.701,65.72,65.677,65.72,81140000.0
2009-07-31 18:31:00,65.722,65.722,65.693,65.711,75520000.0
2009-07-31 18:32:00,65.697,65.697,65.68,65.689,11530000.0
2009-07-31 18:33:00,65.684,65.69,65.677,65.679,15410000.0
2009-07-31 18:34:00,65.675,65.71,65.673,65.673,48260000.0
2009-07-31 18:35:00,65.685,65.69,65.675,65.684,43590000.0
2009-07-31 18:36:00,65.706,65.712,65.684,65.703,36090000.0
2009-07-31 18:37:00,65.714,65.721,65.702,65.707,34670000.0
2009-07-31 18:38:00,65.715,65.72,65.697,65.706,40460000.0
2009-07-31 18:39:00,65.709,65.709,65.695,65.703,10900000.0
2009-07-31 18:40:00,65.69,65.699,65.677,65.685,31830000.0
2009-07-31 18:41:00,65.692,65.692,65.659,65.671,80330000.0
2009-07-31 18:42:00,65.679,65.684,65.666,65.679,40830000.0
2009-07-31 18:43:00,65.686,65.686,65.663,65.683,64410000.0
2009-07-31 18:44:00,65.682,65.719,65.682,65.719,7890000.0
2009-07-31 18:45:00,65.729,65.729,65.714,65.714,4510000.0
2009-07-31 18:46:00,65.715,65.722,65.701,65.708,59150000.0
2009-07-31 18:47:00,65.718,65.732,65.708,65.718,83780000.0
2009-07-31 18:48:00,65.749,65.749,65.705,65.735,57690000.0
2009-07-31 18:49:00,65.721,65.729,65.703,65.717,43170000.0
2009-07-31 18:50:00,65.696,65.711,65.687,65.711,41490000.0
2009-07-31 18:51:00,65.712,65.714,65.705,65.714,16800000.0
2009-07-31 18:52:00,65.705,65.718,65.7,65.718,18260000.0
2009-07-31 18:53:00,65.725,65.725,65.703,65.717,98100000.0
2009-07-31 18:54:00,65.708,65.721,65.69,65.721,35780000.0
2009-07-31 18:55:00,65.734,65.735,65.705,65.713,20700000.0
2009-07-31 18:56:00,65.719,65.731,65.705,65.707,12290000.0
2009-07-31 18:57:00,65.729,65.738,65.712,65.736,89870000.0
2009-07-31 18:58:00,65.738,65.788,65.735,65.783,28310000.0
2009-07-31 18:59:00,65.775,65.775,65.72,65.727,15040000.0
2009-07-31 19:00:00,65.746,65.746,65.716,65.744,46780000.0
2009-07-31 19:01:00,65.74,65.756,65.735,65.756,96630000.0
2009-07-31 19:02:00,65.749,65.764,65.739,65.764,84070000.0
2009-07-31 19:03:00,65.773,65.794,65.767,65.787,64480000.0
2009-07-31 19:04:00,65.793,65.793,65.762,65.783,58630000.0
2009-07-31 19:05:00,65.778,65.778,65.759,65.766,11120000.0
2009-07-31 19:06:00,65.782,65.782,65.754,65.773,121600000.0
2009-07-31 19:07:00,65.768,65.786,65.764,65.769,66830000.0
2009-07-31 19:08:00,65.764,65.79,65.764,65.779,73880000.0
2009-07-31 19:09:00,65.795,65.796,65.773,65.796,82330000.0
2009-07-31 19:10:00,65.788,65.792,65.772,65.782,138930000.0
2009-07-31 19:11:00,65.793,65.796,65.774,65.796,98510000.0
2009-07-31 19:12:00,65.785,65.793,65.765,65.777,88150000.0
2009-07-31 19:13:00,65.771,65.806,65.768,65.799,100600000.0
2009-07-31 19:14:00,65.779,65.8,65.775,65.792,69850000.0
2009-07-31 19:15:00,65.807,65.814,65.791,65.804,15030000.0
2009-07-31 19:16:00,65.801,65.812,65.787,65.812,10700000.0
2009-07-31 19:17:00,65.791,65.809,65.791,65.804,9610000.0
2009-07-31 19:18:00,65.833,65.833,65.81,65.81,97780000.0
2009-07-31 19:19:00,65.817,65.83,65.812,65.826,72720000.0
2009-07-31 19:20:00,65.821,65.839,65.818,65.83,88690000.0
2009-07-31 19:21:00,65.836,65.836,65.816,65.821,76570000.0
2009-07-31 19:22:00,65.839,65.839,65.83,65.831,9760000.0
2009-07-31 19:23:00,65.834,65.834,65.811,65.825,88590000.0
2009-07-31 19:24:00,65.794,65.822,65.794,65.818,59810000.0
2009-07-31 19:25:00,65.809,65.821,65.803,65.82,98820000.0
2009-07-31 19:26:00,65.817,65.823,65.813,65.818,103660000.0
2009-07-31 19:27:00,65.833,65.833,65.815,65.828,132200000.0
2009-07-31 19:28:00,65.814,65.823,65.814,65.815,12260000.0
2009-07-31 19:29:00,65.816,65.816,65.792,65.805,75740000.0
2009-07-31 19:30:00,65.813,65.813,65.794,65.801,92800000.0
2009-07-31 19:31:00,65.799,65.799,65.792,65.796,91060000.0
2009-07-31 19:32:00,65.786,65.786,65.78,65.786,77640000.0
2009-07-31 19:33:00,65.79,65.79,65.774,65.78,11720000.0
2009-07-31 19:34:00,65.782,65.783,65.765,65.778,60690000.0
2009-07-31 19:35:00,65.752,65.773,65.752,65.76,61170000.0
2009-07-31 19:36:00,65.767,65.767,65.759,65.759,92170000.0
2009-07-31 19:37:00,65.757,65.757,65.742,65.754,101030000.0
2009-07-31 19:38:00,65.741,65.76,65.73,65.73,104760000.0
2009-07-31 19:39:00,65.748,65.748,65.733,65.743,10510000.0
2009-07-31 19:40:00,65.742,65.754,65.732,65.732,16380000.0
2009-07-31 19:41:00,65.739,65.762,65.726,65.762,88080000.0
2009-07-31 19:42:00,65.775,65.775,65.741,65.751,79980000.0
2009-07-31 19:43:00,65.76,65.777,65.755,65.777,33300000.0
2009-07-31 19:44:00,65.754,65.8,65.754,65.793,88770000.0
2009-07-31 19:45:00,65.804,65.805,65.785,65.805,54130000.0
2009-07-31 19:46:00,65.79,65.794,65.79,65.794,3190000.0
2009-07-31 19:47:00,65.802,65.822,65.802,65.803,76090000.0
2009-07-31 19:48:00,65.823,65.823,65.801,65.807,38430000.0
2009-07-31 19:49:00,65.804,65.811,65.797,65.811,7700000.0
2009-07-31 19:50:00,65.809,65.815,65.804,65.813,67800000.0
2009-07-31 19:51:00,65.81,65.81,65.785,65.799,43630000.0
2009-07-31 19:52:00,65.809,65.814,65.809,65.813,47050000.0
2009-07-31 19:53:00,65.808,65.817,65.808,65.812,97750000.0
2009-07-31 19:54:00,65.808,65.808,65.795,65.799,15290000.0
2009-07-31 19:55:00,65.794,65.805,65.783,65.796,150780000.0
2009-07-31 19:56:00,65.79,65.806,65.79,65.806,81840000.0
2009-07-31 19:57:00,65.821,65.821,65.805,65.807,9200000.0
2009-07-31 19:58:00,65.792,65.808,65.792,65.808,32380000.0
2009-07-31 19:59:00,65.815,65.815,65.793,65.793,45240000.0
2009-07-31 20:00:00,65.815,65.825,65.804,65.817,57750000.0
2009-07-31 20:01:00,65.815,65.816,65.806,65.806,130670000.0
2009-07-31 20:02:00,65.815,65.815,65.794,65.796,72600000.0
2009-07-31 20:03:00,65.811,65.811,65.769,65.782,33990000.0
2009-07-31 20:04:00,65.777,65.783,65.764,65.783,47840000.0
2009-07-31 20:05:00,65.782,65.783,65.763,65.783,18640000.0
2009-07-31 20:06:00,65.792,65.792,65.76,65.784,70290000.0
2009-07-31 20:07:00,65.769,65.78,65.749,65.767,55760000.0
2009-07-31 20:08:00,65.758,65.795,65.758,65.783,113650000.0
2009-07-31 20:09:00,65.781,65.781,65.767,65.769,12950000.0
2009-07-31 20:10:00,65.761,65.792,65.761,65.786,64350000.0
2009-07-31 20:11:00,65.793,65.793,65.754,65.764,115760000.0
2009-07-31 20:12:00,65.767,65.777,65.753,65.777,105840000.0
2009-07-31 20:13:00,65.769,65.772,65.752,65.772,93480000.0
2009-07-31 20:14:00,65.751,65.77,65.747,65.747,11820000.0
2009-07-31 20:15:00,65.764,65.775,65.755,65.775,41230000.0
2009-07-31 20:16:00,65.76,65.771,65.755,65.767,28210000.0
2009-07-31 20:17:00,65.755,65.78,65.755,65.76,52110000.0
2009-07-31 20:18:00,65.782,65.782,65.761,65.781,13450000.0
2009-07-31 20:19:00,65.774,65.789,65.768,65.786,18210000.0
2009-07-31 20:20:00,65.785,65.79,65.762,65.779,57030000.0
2009-07-31 20:21:00,65.784,65.794,65.769,65.785,80520000.0
2009-07-31 20:22:00,65.78,65.793,65.773,65.793,104650000.0
2009-07-31 20:23:00,65.783,65.816,65.783,65.813,10370000.0
2009-07-31 20:24:00,65.81,65.819,65.803,65.816,11660000.0
2009-07-31 20:25:00,65.819,65.832,65.819,65.826,13990000.0
2009-07-31 20:26:00,65.82,65.835,65.82,65.829,134050000.0
2009-07-31 20:27:00,65.826,65.833,65.804,65.826,158510000.0
2009-07-31 20:28:00,65.82,65.826,65.807,65.822,11490000.0
2009-07-31 20:29:00,65.798,65.828,65.793,65.821,111610000.0
2009-07-31 20:30:00,65.815,65.815,65.794,65.805,57280000.0
2009-07-31 20:31:00,65.785,65.804,65.785,65.804,94700000.0
2009-07-31 20:32:00,65.813,65.829,65.809,65.829,8490000.0
2009-07-31 20:33:00,65.825,65.825,65.815,65.821,16380000.0
2009-07-31 20:34:00,65.825,65.832,65.814,65.83,71260000.0
2009-07-31 20:35:00,65.833,65.833,65.813,65.824,47230000.0
2009-07-31 20:36:00,65.843,65.848,65.82,65.826,11650000.0
2009-07-31 20:37:00,65.823,65.829,65.811,65.827,18430000.0
2009-07-31 20:38:00,65.816,65.84,65.816,65.84,8830000.0
2009-07-31 20:39:00,65.849,65.849,65.819,65.848,97390000.0
2009-07-31 20:40:00,65.824,65.85,65.824,65.846,108940000.0
2009-07-31 20:41:00,65.84,65.857,65.834,65.857,83940000.0
2009-07-31 20:42:00,65.857,65.857,65.83,65.834,8350000.0
2009-07-31 20:43:00,65.829,65.839,65.824,65.839,16000000.0
2009-07-31 20:44:00,65.841,65.845,65.82,65.845,51760000.0
2009-07-31 20:45:00,65.851,65.852,65.834,65.843,24570000.0
2009-07-31 20:46:00,65.851,65.868,65.839,65.856,103010000.0
2009-07-31 20:47:00,65.858,65.858,65.839,65.848,64780000.0
2009-07-31 20:48:00,65.849,65.854,65.831,65.831,116050000.0
2009-07-31 20:49:00,65.84,65.855,65.829,65.845,137370000.0
2009-07-31 20:50:00,65.831,65.842,65.827,65.827,104540000.0
2009-07-31 20:51:00,65.838,65.844,65.835,65.835,121470000.0
2009-07-31 20:52:00,65.842,65.85,65.819,65.833,78960000.0
2009-07-31 20:53:00,65.842,65.842,65.813,65.818,39000000.0
2009-07-31 20:54:00,65.833,65.834,65.804,65.822,49640000.0
2009-07-31 20:55:00,65.8,65.825,65.8,65.821,101430000.0
2009-07-31 20:56:00,65.815,65.838,65.815,65.817,103310000.0
2009-07-31 20:57:00,65.849,65.865,65.837,65.865,88600000.0
2009-07-31 20:58:00,65.847,65.859,65.845,65.847,120370000.0
2009-07-31 20:59:00,65.833,65.869,65.833,65.848,108690000.0
2009-07-31 21:00:00,65.837,65.853,65.831,65.849,90040000.0
2009-07-31 21:01:00,65.839,65.857,65.831,65.84,94410000.0
2009-07-31 21:02:00,65.843,65.845,65.812,65.822,108310000.0
2009-07-31 21:03:00,65.822,65.83,65.806,65.816,51690000.0
2009-07-31 21:04:00,65.819,65.828,65.805,65.818,125170000.0
2009-07-31 21:05:00,65.812,65.831,65.811,65.828,102480000.0
2009-07-31 21:06:00,65.825,65.837,65.804,65.824,65830000.0
2009-07-31 21:07:00,65.819,65.833,65.808,65.82,108270000.0
2009-07-31 21:08:00,65.806,65.815,65.782,65.782,96690000.0
2009-07-31 21:09:00,65.803,65.803,65.788,65.788,110180000.0
2009-07-31 21:10:00,65.788,65.802,65.788,65.798,110020000.0
2009-07-31 21:11:00,65.8,65.8,65.769,65.786,83190000.0
2009-07-31 21:12:00,65.782,65.782,65.761,65.769,64290000.0
2009-07-31 21:13:00,65.761,65.768,65.744,65.755,50710000.0
2009-07-31 21:14:00,65.747,65.762,65.74,65.762,84820000.0
2009-07-31 21:15:00,65.774,65.774,65.753,65.766,77350000.0
2009-07-31 21:16:00,65.764,65.765,65.747,65.765,102780000.0
2009-07-31 21:17:00,65.758,65.765,65.746,65.76,55550000.0
2009-07-31 21:18:00,65.775,65.775,65.762,65.774,62140000.0
2009-07-31 21:19:00,65.752,65.772,65.746,65.767,15850000.0
2009-07-31 21:20:00,65.773,65.786,65.773,65.786,83910000.0
2009-07-31 21:21:00,65.788,65.788,65.764,65.773,10710000.0
2009-07-31 21:22:00,65.775,65.784,65.766,65.775,46720000.0
2009-07-31 21:23:00,65.763,65.778,65.755,65.765,45020000.0
2009-07-31 21:24:00,65.785,65.785,65.762,65.764,76360000.0
2009-07-31 21:25:00,65.751,65.774,65.751,65.764,130610000.0
2009-07-31 21:26:00,65.777,65.781,65.759,65.766,100480000.0
2009-07-31 21:27:00,65.775,65.775,65.744,65.76,121180000.0
2009-07-31 21:28:00,65.747,65.747,65.731,65.745,85910000.0
2009-07-31 21:29:00,65.738,65.751,65.734,65.739,104070000.0
2009-07-31 21:30:00,65.76,65.76,65.719,65.744,58440000.0
2009-07-31 21:31:00,65.739,65.75,65.725,65.746,90710000.0
2009-07-31 21:32:00,65.752,65.764,65.735,65.764,54870000.0
2009-07-31 21:33:00,65.767,65.773,65.762,65.773,65090000.0
2009-07-31 21:34:00,65.766,65.77,65.754,65.767,56290000.0
2009-07-31 21:35:00,65.76,65.767,65.747,65.755,92060000.0
2009-07-31 21:36:00,65.752,65.759,65.733,65.733,119600000.0
2009-07-31 21:37:00,65.739,65.753,65.735,65.747,140740000.0
2009-07-31 21:38:00,65.747,65.76,65.734,65.76,83160000.0
2009-07-31 21:39:00,65.753,65.753,65.747,65.747,88160000.0
2009-07-31 21:40:00,65.751,65.76,65.743,65.745,10980000.0
2009-07-31 21:41:00,65.751,65.751,65.728,65.75,111850000.0
2009-07-31 21:42:00,65.769,65.769,65.738,65.751,126620000.0
2009-07-31 21:43:00,65.731,65.756,65.731,65.756,69150000.0
2009-07-31 21:44:00,65.74,65.754,65.723,65.744,75260000.0
2009-07-31 21:45:00,65.737,65.738,65.718,65.718,58620000.0
2009-07-31 21:46:00,65.726,65.733,65.702,65.726,142950000.0
2009-07-31 21:47:00,65.719,65.734,65.71,65.724,182390000.0
2009-07-31 21:48:00,65.748,65.753,65.737,65.741,98590000.0
2009-07-31 21:49:00,65.714,65.735,65.714,65.735,84120000.0
2009-07-31 21:50:00,65.72,65.744,65.72,65.74,94520000.0
2009-07-31 21:51:00,65.749,65.749,65.724,65.725,101670000.0
2009-07-31 21:52:00,65.728,65.728,65.709,65.716,85850000.0
2009-07-31 21:53:00,65.711,65.74,65.711,65.74,139700000.0
2009-07-31 21:54:00,65.743,65.743,65.718,65.731,131350000.0
2009-07-31 21:55:00,65.729,65.729,65.699,65.714,101540000.0
2009-07-31 21:56:00,65.71,65.738,65.71,65.73,138370000.0
2009-07-31 21:57:00,65.731,65.731,65.696,65.699,110030000.0
2009-07-31 21:58:00,65.684,65.706,65.684,65.706,93910000.0
2009-07-31 21:59:00,65.698,65.712,65.693,65.712,62700000.0
2009-07-31 22:00:00,65.713,65.713,65.688,65.704,68290000.0
2009-07-31 22:01:00,65.704,65.708,65.693,65.696,118550000.0
2009-07-31 22:02:00,65.714,65.714,65.693,65.702,72120000.0
2009-07-31 22:03:00,65.71,65.713,65.693,65.713,104340000.0
2009-07-31 22:04:00,65.705,65.705,65.691,65.694,60780000.0
2009-07-31 22:05:00,65.698,65.705,65.694,65.697,96600000.0
2009-07-31 22:06:00,65.714,65.714,65.7,65.708,81690000.0
2009-07-31 22:07:00,65.688,65.702,65.688,65.7,8820000.0
2009-07-31 22:08:00,65.7,65.704,65.694,65.702,87800000.0
2009-07-31 22:09:00,65.72,65.72,65.681,65.696,82280000.0
2009-07-31 22:10:00,65.691,65.7,65.682,65.693,75020000.0
2009-07-31 22:11:00,65.682,65.695,65.682,65.695,106970000.0
2009-07-31 22:12:00,65.723,65.723,65.684,65.695,93940000.0
2009-07-31 22:13:00,65.68,65.702,65.68,65.698,99990000.0
2009-07-31 22:14:00,65.691,65.698,65.691,65.698,68120000.0
2009-07-31 22:15:00,65.713,65.713,65.696,65.696,9780000.0
2009-07-31 22:16:00,65.703,65.703,65.671,65.684,111750000.0
2009-07-31 22:17:00,65.691,65.698,65.683,65.685,81810000.0
2009-07-31 22:18:00,65.713,65.716,65.688,65.711,73120000.0
2009-07-31 22:19:00,65.708,65.714,65.702,65.708,96210000.0
2009-07-31 22:20:00,65.724,65.724,65.722,65.722,3760000.0
2009-07-31 22:21:00,65.74,65.74,65.706,65.709,43000000.0
2009-07-31 22:22:00,65.701,65.703,65.694,65.703,6010000.0
2009-07-31 22:23:00,65.701,65.714,65.701,65.708,70970000.0
2009-07-31 22:24:00,65.7,65.715,65.7,65.715,103600000.0
2009-07-31 22:25:00,65.701,65.717,65.699,65.7,96410000.0
2009-07-31 22:26:00,65.708,65.708,65.688,65.696,88420000.0
2009-07-31 22:27:00,65.705,65.708,65.698,65.698,63480000.0
2009-07-31 22:28:00,65.698,65.699,65.695,65.695,70360000.0
2009-07-31 22:29:00,65.688,65.697,65.688,65.695,122340000.0
2009-07-31 22:30:00,65.714,65.714,65.693,65.694,102870000.0
2009-07-31 22:31:00,65.702,65.721,65.702,65.721,6950000.0
2009-07-31 22:32:00,65.706,65.714,65.702,65.706,129370000.0
2009-07-31 22:33:00,65.724,65.724,65.703,65.705,139550000.0
2009-07-31 22:35:00,65.717,65.721,65.706,65.721,110260000.0
2009-07-31 22:36:00,65.732,65.732,65.704,65.712,81130000.0
2009-07-31 22:37:00,65.724,65.748,65.724,65.739,69900000.0
2009-07-31 22:38:00,65.747,65.756,65.734,65.734,81090000.0
2009-07-31 22:39:00,65.751,65.751,65.723,65.744,95850000.0
2009-07-31 22:40:00,65.752,65.752,65.721,65.745,66220000.0
2009-07-31 22:41:00,65.751,65.751,65.727,65.738,90680000.0
2009-07-31 22:42:00,65.729,65.755,65.728,65.755,83050000.0
2009-07-31 22:43:00,65.736,65.746,65.721,65.744,55700000.0
2009-07-31 22:44:00,65.749,65.758,65.748,65.757,118170000.0
2009-07-31 22:45:00,65.772,65.772,65.737,65.762,63790000.0
2009-07-31 22:46:00,65.75,65.764,65.75,65.764,82280000.0
2009-07-31 22:47:00,65.776,65.776,65.757,65.76,113890000.0
2009-07-31 22:48:00,65.773,65.773,65.751,65.751,98390000.0
2009-07-31 22:49:00,65.758,65.758,65.741,65.756,78260000.0
2009-07-31 22:50:00,65.755,65.755,65.74,65.748,89180000.0
2009-07-31 22:51:00,65.763,65.763,65.737,65.749,53970000.0
2009-07-31 22:52:00,65.733,65.745,65.733,65.738,87410000.0
2009-07-31 22:53:00,65.722,65.742,65.717,65.717,67250000.0
2009-07-31 22:54:00,65.739,65.74,65.73,65.739,103570000.0
2009-07-31 22:55:00,65.729,65.734,65.719,65.729,101900000.0
2009-07-31 22:56:00,65.719,65.728,65.707,65.718,106040000.0
2009-07-31 22:57:00,65.713,65.744,65.713,65.744,52070000.0
2009-07-31 22:58:00,65.73,65.742,65.73,65.739,55120000.0
2009-07-31 22:59:00,65.737,65.751,65.725,65.736,108920000.0
2009-08-03 02:01:00,65.825,65.826,65.805,65.81,46810000.0
2009-08-03 02:02:00,65.831,65.85,65.817,65.844,52630000.0
2009-08-03 02:03:00,65.847,65.86,65.824,65.843,68540000.0
2009-08-03 02:04:00,65.848,65.852,65.817,65.844,74830000.0
2009-08-03 02:06:00,65.852,65.863,65.838,65.853,92890000.0
2009-08-03 02:07:00,65.862,65.878,65.844,65.861,116940000.0
2009-08-03 02:08:00,65.879,65.882,65.868,65.882,55480000.0
2009-08-03 02:09:00,65.882,65.906,65.882,65.894,59450000.0
2009-08-03 02:10:00,65.906,65.919,65.88,65.919,49140000.0
2009-08-03 02:11:00,65.906,65.913,65.892,65.9,64880000.0
2009-08-03 02:12:00,65.908,65.921,65.897,65.902,76380000.0
2009-08-03 02:13:00,65.91,65.912,65.898,65.91,77050000.0
2009-08-03 02:14:00,65.898,65.923,65.898,65.918,88630000.0
2009-08-03 02:15:00,65.923,65.924,65.897,65.897,62910000.0
2009-08-03 02:16:00,65.912,65.929,65.904,65.916,116090000.0
2009-08-03 02:17:00,65.925,65.934,65.902,65.902,116680000.0
2009-08-03 02:18:00,65.921,65.93,65.916,65.921,150240000.0
2009-08-03 02:19:00,65.898,65.899,65.894,65.898,121430000.0
2009-08-03 02:20:00,65.925,65.95,65.908,65.949,101320000.0
2009-08-03 02:21:00,65.954,65.958,65.925,65.937,70590000.0
2009-08-03 02:22:00,65.931,65.949,65.899,65.939,63460000.0
2009-08-03 02:23:00,65.928,65.935,65.911,65.935,104780000.0
2009-08-03 02:24:00,65.937,65.939,65.915,65.931,73160000.0
2009-08-03 02:25:00,65.924,65.924,65.9,65.914,53960000.0
2009-08-03 02:26:00,65.922,65.923,65.89,65.916,36090000.0
2009-08-03 02:27:00,65.91,65.922,65.907,65.914,28030000.0
2009-08-03 02:28:00,65.923,65.933,65.907,65.933,55080000.0
2009-08-03 02:29:00,65.925,65.929,65.915,65.929,26920000.0
2009-08-03 02:30:00,65.925,65.931,65.912,65.931,44980000.0
2009-08-03 02:31:00,65.927,65.94,65.912,65.922,72650000.0
2009-08-03 02:32:00,65.945,65.961,65.931,65.96,88390000.0
2009-08-03 02:33:00,65.966,65.966,65.944,65.956,111520000.0
2009-08-03 02:34:00,65.962,65.962,65.944,65.944,115080000.0
2009-08-03 02:35:00,65.965,65.966,65.961,65.966,60010000.0
2009-08-03 02:36:00,65.958,65.963,65.936,65.956,142960000.0
2009-08-03 02:37:00,65.934,65.962,65.934,65.955,101790000.0
2009-08-03 02:38:00,65.959,65.959,65.936,65.951,56010000.0
2009-08-03 02:39:00,65.959,65.968,65.959,65.967,63800000.0
2009-08-03 02:40:00,65.962,65.967,65.938,65.953,12590000.0
2009-08-03 02:41:00,65.962,65.962,65.937,65.952,39500000.0
2009-08-03 02:42:00,65.95,65.95,65.929,65.93,32550000.0
2009-08-03 02:43:00,65.927,65.929,65.925,65.927,74740000.0
2009-08-03 02:44:00,65.916,65.921,65.914,65.919,122340000.0
2009-08-03 02:45:00,65.936,65.936,65.909,65.909,57670000.0
2009-08-03 02:46:00,65.914,65.921,65.905,65.909,40120000.0
2009-08-03 02:47:00,65.923,65.931,65.906,65.931,32530000.0
2009-08-03 02:48:00,65.919,65.919,65.892,65.897,70600000.0
2009-08-03 02:49:00,65.902,65.93,65.893,65.915,73890000.0
2009-08-03 02:50:00,65.944,65.948,65.905,65.917,144920000.0
2009-08-03 02:51:00,65.921,65.921,65.896,65.896,89470000.0
2009-08-03 02:52:00,65.91,65.911,65.883,65.904,103840000.0
2009-08-03 02:53:00,65.882,65.905,65.882,65.894,53630000.0
2009-08-03 02:54:00,65.893,65.893,65.869,65.884,39730000.0
2009-08-03 02:55:00,65.882,65.9,65.881,65.888,66940000.0
2009-08-03 02:56:00,65.904,65.904,65.875,65.887,60250000.0
2009-08-03 02:57:00,65.896,65.903,65.878,65.889,38550000.0
2009-08-03 02:58:00,65.883,65.893,65.882,65.888,77410000.0
2009-08-03 02:59:00,65.896,65.904,65.884,65.891,67490000.0
2009-08-03 03:00:00,65.888,65.894,65.881,65.893,49100000.0
2009-08-03 03:01:00,65.902,65.902,65.858,65.875,77630000.0
2009-08-03 03:02:00,65.879,65.883,65.866,65.868,31270000.0
2009-08-03 03:03:00,65.846,65.858,65.839,65.846,89900000.0
2009-08-03 03:04:00,65.853,65.853,65.825,65.845,80610000.0
2009-08-03 03:05:00,65.869,65.871,65.851,65.866,61520000.0
2009-08-03 03:06:00,65.871,65.889,65.866,65.876,44830000.0
2009-08-03 03:07:00,65.849,65.874,65.848,65.853,112270000.0
2009-08-03 03:08:00,65.876,65.888,65.856,65.868,94800000.0
2009-08-03 03:09:00,65.874,65.881,65.856,65.856,91290000.0
2009-08-03 03:10:00,65.863,65.871,65.847,65.859,59990000.0
2009-08-03 03:11:00,65.874,65.884,65.874,65.877,59530000.0
2009-08-03 03:12:00,65.881,65.881,65.864,65.868,30900000.0
2009-08-03 03:14:00,65.883,65.883,65.866,65.877,96460000.0
2009-08-03 03:15:00,65.88,65.881,65.863,65.876,88330000.0
2009-08-03 03:16:00,65.886,65.889,65.881,65.887,76540000.0
2009-08-03 03:17:00,65.893,65.897,65.891,65.892,93480000.0
2009-08-03 03:18:00,65.895,65.897,65.889,65.891,120440000.0
2009-08-03 03:19:00,65.89,65.897,65.89,65.897,95440000.0
2009-08-03 03:20:00,65.897,65.915,65.895,65.914,92050000.0
2009-08-03 03:21:00,65.909,65.922,65.895,65.914,69490000.0
2009-08-03 03:22:00,65.895,65.908,65.889,65.897,80760000.0
2009-08-03 03:23:00,65.896,65.907,65.872,65.872,63750000.0
2009-08-03 03:24:00,65.886,65.887,65.843,65.871,69720000.0
2009-08-03 03:25:00,65.857,65.882,65.838,65.866,80120000.0
2009-08-03 03:26:00,65.876,65.887,65.855,65.861,69100000.0
2009-08-03 03:27:00,65.874,65.885,65.864,65.885,99550000.0
2009-08-03 03:28:00,65.878,65.89,65.872,65.878,69690000.0
2009-08-03 03:29:00,65.881,65.895,65.875,65.878,83130000.0
2009-08-03 03:30:00,65.883,65.883,65.864,65.867,96280000.0
2009-08-03 03:31:00,65.884,65.91,65.876,65.897,70190000.0
2009-08-03 03:32:00,65.889,65.9,65.877,65.877,95930000.0
2009-08-03 03:33:00,65.886,65.894,65.882,65.889,74080000.0
2009-08-03 03:34:00,65.898,65.902,65.891,65.901,92550000.0
2009-08-03 03:35:00,65.9,65.902,65.886,65.886,118150000.0
2009-08-03 03:36:00,65.895,65.895,65.89,65.892,78480000.0
2009-08-03 03:37:00,65.889,65.896,65.889,65.89,81430000.0
2009-08-03 03:38:00,65.895,65.895,65.873,65.877,66270000.0
2009-08-03 03:39:00,65.889,65.889,65.87,65.87,113670000.0
2009-08-03 03:40:00,65.879,65.891,65.876,65.885,51400000.0
2009-08-03 03:41:00,65.881,65.881,65.853,65.875,54540000.0
2009-08-03 03:42:00,65.87,65.882,65.862,65.87,71830000.0
2009-08-03 03:43:00,65.874,65.886,65.863,65.883,84680000.0
2009-08-03 03:44:00,65.89,65.891,65.867,65.881,97770000.0
2009-08-03 03:45:00,65.888,65.904,65.875,65.896,45280000.0
2009-08-03 03:46:00,65.891,65.896,65.89,65.891,31990000.0
2009-08-03 03:47:00,65.896,65.9,65.893,65.895,32490000.0
2009-08-03 03:48:00,65.888,65.894,65.88,65.893,80890000.0
2009-08-03 03:49:00,65.89,65.898,65.89,65.895,111180000.0
2009-08-03 03:50:00,65.889,65.895,65.889,65.893,37420000.0
2009-08-03 03:51:00,65.896,65.896,65.89,65.892,38380000.0
2009-08-03 03:52:00,65.882,65.892,65.871,65.888,104410000.0
2009-08-03 03:53:00,65.889,65.901,65.883,65.898,37120000.0
2009-08-03 03:54:00,65.884,65.895,65.873,65.873,22830000.0
2009-08-03 03:56:00,65.88,65.892,65.872,65.881,44020000.0
2009-08-03 03:57:00,65.893,65.893,65.867,65.881,64160000.0
2009-08-03 03:58:00,65.88,65.891,65.873,65.889,84520000.0
2009-08-03 03:59:00,65.897,65.897,65.891,65.892,56000000.0
2009-08-03 04:00:00,65.889,65.889,65.866,65.879,56110000.0
2009-08-03 04:01:00,65.886,65.891,65.869,65.891,35130000.0
2009-08-03 04:02:00,65.877,65.889,65.858,65.862,66710000.0
2009-08-03 04:03:00,65.878,65.887,65.865,65.865,35770000.0
2009-08-03 04:04:00,65.854,65.865,65.853,65.864,75630000.0
2009-08-03 04:05:00,65.861,65.869,65.851,65.863,34210000.0
2009-08-03 04:06:00,65.854,65.856,65.847,65.848,10370000.0
2009-08-03 04:07:00,65.848,65.869,65.835,65.869,41990000.0
2009-08-03 04:08:00,65.864,65.871,65.864,65.866,38390000.0
2009-08-03 04:09:00,65.883,65.883,65.866,65.876,41590000.0
2009-08-03 04:10:00,65.849,65.862,65.849,65.859,44940000.0
2009-08-03 04:11:00,65.874,65.881,65.857,65.869,54960000.0
2009-08-03 04:12:00,65.878,65.889,65.855,65.873,158170000.0
2009-08-03 04:13:00,65.875,65.875,65.855,65.86,100360000.0
2009-08-03 04:14:00,65.86,65.866,65.858,65.86,76240000.0
2009-08-03 04:15:00,65.867,65.883,65.864,65.872,83640000.0
2009-08-03 04:16:00,65.861,65.873,65.861,65.871,66770000.0
2009-08-03 04:17:00,65.869,65.87,65.855,65.861,62320000.0
2009-08-03 04:18:00,65.865,65.87,65.857,65.868,47370000.0
2009-08-03 04:19:00,65.864,65.864,65.852,65.863,51340000.0
2009-08-03 04:20:00,65.868,65.869,65.852,65.861,96340000.0
2009-08-03 04:21:00,65.868,65.868,65.859,65.861,52640000.0
2009-08-03 04:22:00,65.867,65.874,65.867,65.871,47600000.0
2009-08-03 04:23:00,65.891,65.901,65.889,65.897,46420000.0
2009-08-03 04:24:00,65.891,65.891,65.886,65.887,17130000.0
2009-08-03 04:25:00,65.885,65.887,65.881,65.882,26510000.0
2009-08-03 04:26:00,65.879,65.893,65.866,65.893,44630000.0
2009-08-03 04:27:00,65.884,65.892,65.875,65.875,31840000.0
2009-08-03 04:28:00,65.893,65.893,65.874,65.884,79150000.0
2009-08-03 04:29:00,65.888,65.889,65.885,65.886,83750000.0
2009-08-03 04:30:00,65.889,65.911,65.884,65.906,97330000.0
2009-08-03 04:31:00,65.917,65.923,65.91,65.915,61700000.0
2009-08-03 04:32:00,65.914,65.925,65.904,65.917,93530000.0
2009-08-03 04:33:00,65.904,65.921,65.896,65.913,111220000.0
2009-08-03 04:34:00,65.929,65.934,65.92,65.932,101450000.0
2009-08-03 04:35:00,65.926,65.926,65.914,65.923,32530000.0
2009-08-03 04:36:00,65.919,65.923,65.912,65.915,92790000.0
2009-08-03 04:37:00,65.905,65.909,65.884,65.904,62090000.0
2009-08-03 04:38:00,65.902,65.927,65.902,65.912,75400000.0
2009-08-03 04:39:00,65.902,65.902,65.888,65.898,36940000.0
2009-08-03 04:40:00,65.898,65.903,65.893,65.9,69890000.0
2009-08-03 04:41:00,65.901,65.913,65.901,65.905,81140000.0
2009-08-03 04:42:00,65.899,65.906,65.899,65.906,71690000.0
2009-08-03 04:43:00,65.909,65.912,65.894,65.909,83910000.0
2009-08-03 04:44:00,65.907,65.915,65.901,65.907,87210000.0
2009-08-03 04:45:00,65.91,65.923,65.902,65.923,55660000.0
2009-08-03 04:46:00,65.926,65.931,65.904,65.922,76300000.0
2009-08-03 04:47:00,65.913,65.914,65.894,65.898,73750000.0
2009-08-03 04:48:00,65.908,65.915,65.9,65.914,84080000.0
2009-08-03 04:49:00,65.908,65.915,65.902,65.913,81880000.0
2009-08-03 04:50:00,65.911,65.915,65.895,65.907,53290000.0
2009-08-03 04:51:00,65.904,65.904,65.893,65.904,37080000.0
2009-08-03 04:52:00,65.915,65.915,65.897,65.911,50120000.0
2009-08-03 04:53:00,65.902,65.908,65.895,65.908,87030000.0
2009-08-03 04:54:00,65.905,65.912,65.895,65.912,107440000.0
2009-08-03 04:55:00,65.9,65.909,65.881,65.905,104800000.0
2009-08-03 04:56:00,65.908,65.92,65.892,65.914,90050000.0
2009-08-03 04:57:00,65.913,65.913,65.902,65.909,96840000.0
2009-08-03 04:58:00,65.906,65.925,65.903,65.925,86070000.0
2009-08-03 04:59:00,65.922,65.927,65.919,65.92,138910000.0
2009-08-03 05:00:00,65.933,65.935,65.922,65.927,111440000.0
2009-08-03 05:01:00,65.913,65.922,65.911,65.922,54130000.0
2009-08-03 05:02:00,65.924,65.934,65.922,65.933,49290000.0
2009-08-03 05:03:00,65.92,65.93,65.898,65.927,97570000.0
2009-08-03 05:04:00,65.931,65.938,65.926,65.926,99450000.0
2009-08-03 05:05:00,65.921,65.928,65.913,65.928,102030000.0
2009-08-03 05:06:00,65.924,65.929,65.922,65.927,66610000.0
2009-08-03 05:07:00,65.922,65.926,65.911,65.918,86850000.0
2009-08-03 05:08:00,65.928,65.93,65.925,65.927,50200000.0
2009-08-03 05:09:00,65.923,65.923,65.912,65.912,85630000.0
2009-08-03 05:10:00,65.918,65.92,65.916,65.919,70930000.0
2009-08-03 05:11:00,65.923,65.926,65.913,65.917,102800000.0
2009-08-03 05:12:00,65.932,65.932,65.909,65.919,108460000.0
2009-08-03 05:13:00,65.916,65.924,65.909,65.92,78680000.0
2009-08-03 05:14:00,65.915,65.925,65.915,65.925,66450000.0
2009-08-03 05:15:00,65.921,65.928,65.919,65.92,107330000.0
2009-08-03 05:16:00,65.919,65.923,65.903,65.923,58530000.0
2009-08-03 05:17:00,65.929,65.93,65.905,65.927,86770000.0
2009-08-03 05:18:00,65.924,65.924,65.904,65.917,90130000.0
2009-08-03 05:19:00,65.918,65.923,65.895,65.906,72310000.0
2009-08-03 05:20:00,65.912,65.912,65.877,65.877,109350000.0
2009-08-03 05:21:00,65.884,65.887,65.869,65.887,85970000.0
2009-08-03 05:22:00,65.892,65.901,65.875,65.899,71410000.0
2009-08-03 05:23:00,65.898,65.905,65.892,65.905,83150000.0
2009-08-03 05:24:00,65.901,65.901,65.884,65.884,120700000.0
2009-08-03 05:25:00,65.894,65.894,65.88,65.88,68480000.0
2009-08-03 05:26:00,65.895,65.901,65.881,65.9,132880000.0
2009-08-03 05:27:00,65.897,65.9,65.895,65.897,122970000.0
2009-08-03 05:29:00,65.899,65.904,65.882,65.887,101290000.0
2009-08-03 05:30:00,65.9,65.9,65.882,65.899,127690000.0
2009-08-03 05:31:00,65.895,65.899,65.894,65.898,65710000.0
2009-08-03 05:32:00,65.898,65.9,65.885,65.9,63140000.0
2009-08-03 05:33:00,65.89,65.901,65.886,65.891,88260000.0
2009-08-03 05:34:00,65.9,65.909,65.897,65.905,102260000.0
2009-08-03 05:35:00,65.908,65.91,65.905,65.907,98840000.0
2009-08-03 05:36:00,65.897,65.903,65.89,65.898,71910000.0
2009-08-03 05:38:00,65.905,65.922,65.905,65.915,42300000.0
2009-08-03 05:40:00,65.896,65.898,65.89,65.892,96400000.0
2009-08-03 05:41:00,65.895,65.899,65.883,65.893,78830000.0
2009-08-03 05:42:00,65.886,65.896,65.886,65.887,77070000.0
2009-08-03 05:43:00,65.897,65.911,65.894,65.911,101540000.0
2009-08-03 05:44:00,65.895,65.895,65.884,65.884,9770000.0
2009-08-03 05:45:00,65.902,65.905,65.894,65.905,68050000.0
2009-08-03 05:46:00,65.906,65.913,65.884,65.898,91430000.0
2009-08-03 05:47:00,65.887,65.897,65.886,65.894,85070000.0
2009-08-03 05:48:00,65.902,65.904,65.881,65.89,106460000.0
2009-08-03 05:49:00,65.904,65.912,65.894,65.901,76820000.0
2009-08-03 05:50:00,65.894,65.909,65.887,65.903,82490000.0
2009-08-03 05:51:00,65.914,65.921,65.902,65.908,92280000.0
2009-08-03 05:53:00,65.905,65.907,65.897,65.898,90420000.0
2009-08-03 05:54:00,65.897,65.904,65.888,65.889,116820000.0
2009-08-03 05:55:00,65.901,65.901,65.891,65.898,67340000.0
2009-08-03 05:56:00,65.895,65.909,65.895,65.909,124610000.0
2009-08-03 05:57:00,65.905,65.913,65.891,65.905,82570000.0
2009-08-03 05:58:00,65.91,65.924,65.909,65.909,132830000.0
2009-08-03 05:59:00,65.914,65.92,65.9,65.917,61960000.0
2009-08-03 06:00:00,65.93,65.934,65.911,65.92,62130000.0
2009-08-03 06:01:00,65.92,65.922,65.919,65.922,98310000.0
2009-08-03 06:02:00,65.918,65.924,65.902,65.905,112050000.0
2009-08-03 06:03:00,65.919,65.929,65.916,65.922,157300000.0
2009-08-03 06:04:00,65.929,65.929,65.906,65.923,119770000.0
2009-08-03 06:05:00,65.93,65.932,65.918,65.921,155440000.0
2009-08-03 06:06:00,65.932,65.933,65.92,65.928,136600000.0
2009-08-03 06:07:00,65.916,65.937,65.915,65.918,84710000.0
2009-08-03 06:08:00,65.928,65.946,65.909,65.943,106870000.0
2009-08-03 06:09:00,65.916,65.917,65.896,65.905,102000000.0
2009-08-03 06:10:00,65.908,65.915,65.905,65.907,89810000.0
2009-08-03 06:11:00,65.912,65.925,65.909,65.917,119950000.0
2009-08-03 06:12:00,65.909,65.923,65.909,65.919,197340000.0
2009-08-03 06:13:00,65.918,65.921,65.912,65.912,166290000.0
2009-08-03 06:14:00,65.915,65.92,65.911,65.911,69520000.0
2009-08-03 06:15:00,65.905,65.908,65.9,65.903,89140000.0
2009-08-03 06:16:00,65.904,65.908,65.893,65.908,72680000.0
2009-08-03 06:17:00,65.911,65.919,65.91,65.915,135910000.0
2009-08-03 06:18:00,65.904,65.912,65.891,65.892,123760000.0
2009-08-03 06:20:00,65.907,65.913,65.9,65.908,80870000.0
2009-08-03 06:21:00,65.912,65.912,65.893,65.907,83470000.0
2009-08-03 06:22:00,65.902,65.915,65.893,65.905,138980000.0
2009-08-03 06:23:00,65.906,65.915,65.898,65.898,116710000.0
2009-08-03 06:24:00,65.903,65.914,65.895,65.898,88190000.0
2009-08-03 06:25:00,65.911,65.912,65.901,65.907,60450000.0
2009-08-03 06:26:00,65.909,65.918,65.908,65.908,68020000.0
2009-08-03 06:27:00,65.915,65.919,65.906,65.907,55970000.0
2009-08-03 06:28:00,65.919,65.927,65.913,65.92,94140000.0
2009-08-03 06:29:00,65.918,65.927,65.918,65.92,56100000.0
2009-08-03 06:30:00,65.914,65.914,65.9,65.911,94380000.0
2009-08-03 06:31:00,65.912,65.912,65.895,65.895,88210000.0
2009-08-03 06:32:00,65.906,65.908,65.9,65.908,111970000.0
2009-08-03 06:33:00,65.897,65.909,65.891,65.891,97050000.0
2009-08-03 06:34:00,65.907,65.917,65.904,65.907,127410000.0
2009-08-03 06:35:00,65.904,65.911,65.892,65.903,81460000.0
2009-08-03 06:36:00,65.893,65.906,65.892,65.901,47610000.0
2009-08-03 06:37:00,65.903,65.91,65.892,65.892,41960000.0
2009-08-03 06:39:00,65.901,65.905,65.889,65.889,90760000.0
2009-08-03 06:41:00,65.901,65.904,65.894,65.895,59840000.0
2009-08-03 06:42:00,65.907,65.907,65.883,65.883,55730000.0
2009-08-03 06:43:00,65.893,65.902,65.892,65.902,89750000.0
2009-08-03 06:44:00,65.897,65.905,65.889,65.9,90170000.0
2009-08-03 06:45:00,65.894,65.894,65.88,65.88,85730000.0
2009-08-03 06:46:00,65.892,65.892,65.881,65.888,61510000.0
2009-08-03 06:47:00,65.891,65.901,65.881,65.897,64650000.0
2009-08-03 06:48:00,65.895,65.895,65.881,65.887,90980000.0
2009-08-03 06:49:00,65.896,65.896,65.886,65.887,104800000.0
2009-08-03 06:50:00,65.89,65.89,65.87,65.887,111870000.0
2009-08-03 06:51:00,65.869,65.874,65.861,65.861,93610000.0
2009-08-03 06:52:00,65.869,65.892,65.866,65.871,112850000.0
2009-08-03 06:53:00,65.885,65.89,65.872,65.88,71290000.0
2009-08-03 06:54:00,65.886,65.891,65.871,65.879,104380000.0
2009-08-03 06:55:00,65.886,65.891,65.882,65.883,116330000.0
2009-08-03 06:56:00,65.872,65.895,65.864,65.881,57720000.0
2009-08-03 06:57:00,65.871,65.885,65.865,65.868,117350000.0
2009-08-03 06:58:00,65.88,65.893,65.88,65.88,103510000.0
2009-08-03 06:59:00,65.882,65.889,65.881,65.885,91630000.0
2009-08-03 07:00:00,65.897,65.897,65.87,65.875,107030000.0
2009-08-03 07:01:00,65.872,65.891,65.871,65.887,119140000.0
2009-08-03 07:02:00,65.891,65.896,65.89,65.894,87770000.0
2009-08-03 07:03:00,65.902,65.904,65.89,65.895,102270000.0
2009-08-03 07:04:00,65.893,65.895,65.879,65.89,103700000.0
2009-08-03 07:05:00,65.884,65.898,65.884,65.893,49380000.0
2009-08-03 07:06:00,65.891,65.895,65.888,65.891,39010000.0
2009-08-03 07:07:00,65.893,65.899,65.892,65.894,75760000.0
2009-08-03 07:08:00,65.876,65.896,65.871,65.884,123750000.0
2009-08-03 07:09:00,65.89,65.89,65.883,65.889,98800000.0
2009-08-03 07:10:00,65.891,65.898,65.887,65.89,142860000.0
2009-08-03 07:11:00,65.874,65.888,65.865,65.867,118120000.0
2009-08-03 07:12:00,65.885,65.888,65.876,65.877,72090000.0
2009-08-03 07:13:00,65.884,65.892,65.871,65.886,101100000.0
2009-08-03 07:14:00,65.873,65.893,65.873,65.888,22170000.0
2009-08-03 07:15:00,65.885,65.896,65.876,65.882,50740000.0
2009-08-03 07:16:00,65.893,65.893,65.872,65.872,5110000.0
2009-08-03 07:17:00,65.893,65.893,65.885,65.885,5630000.0
2009-08-03 07:18:00,65.897,65.897,65.892,65.896,81680000.0
2009-08-03 07:19:00,65.886,65.901,65.882,65.897,104090000.0
2009-08-03 07:20:00,65.891,65.9,65.887,65.889,87890000.0
2009-08-03 07:21:00,65.899,65.899,65.897,65.897,5640000.0
2009-08-03 07:22:00,65.89,65.893,65.89,65.893,6760000.0
2009-08-03 07:23:00,65.895,65.896,65.892,65.892,4690000.0
2009-08-03 07:24:00,65.878,65.888,65.875,65.876,51650000.0
2009-08-03 07:25:00,65.88,65.885,65.872,65.885,71480000.0
2009-08-03 07:26:00,65.886,65.891,65.881,65.881,6620000.0
2009-08-03 07:27:00,65.882,65.882,65.878,65.881,9020000.0
2009-08-03 07:28:00,65.875,65.875,65.858,65.87,99870000.0
2009-08-03 07:29:00,65.866,65.867,65.855,65.866,56120000.0
2009-08-03 07:30:00,65.86,65.867,65.841,65.846,115390000.0
2009-08-03 07:31:00,65.851,65.851,65.841,65.849,9630000.0
2009-08-03 07:32:00,65.857,65.863,65.848,65.863,159020000.0
2009-08-03 07:33:00,65.861,65.868,65.855,65.86,128880000.0
2009-08-03 07:34:00,65.863,65.863,65.863,65.863,3010000.0
2009-08-03 07:35:00,65.854,65.854,65.839,65.839,8450000.0
2009-08-03 07:36:00,65.869,65.869,65.844,65.86,9840000.0
2009-08-03 07:37:00,65.855,65.873,65.854,65.854,112950000.0
2009-08-03 07:38:00,65.869,65.869,65.854,65.862,74270000.0
2009-08-03 07:39:00,65.872,65.872,65.859,65.86,51460000.0
2009-08-03 07:40:00,65.861,65.861,65.854,65.854,8830000.0
2009-08-03 07:41:00,65.853,65.874,65.844,65.874,11840000.0
2009-08-03 07:42:00,65.866,65.869,65.861,65.865,48510000.0
2009-08-03 07:43:00,65.865,65.866,65.86,65.866,28880000.0
2009-08-03 07:44:00,65.86,65.866,65.858,65.858,42090000.0
2009-08-03 07:45:00,65.865,65.865,65.863,65.863,4920000.0
2009-08-03 07:46:00,65.861,65.861,65.844,65.849,92100000.0
2009-08-03 07:47:00,65.854,65.854,65.844,65.853,104610000.0
2009-08-03 07:48:00,65.857,65.857,65.849,65.856,108520000.0
2009-08-03 07:49:00,65.855,65.856,65.842,65.855,60280000.0
2009-08-03 07:50:00,65.845,65.845,65.836,65.836,3940000.0
2009-08-03 07:51:00,65.851,65.851,65.825,65.837,108550000.0
2009-08-03 07:52:00,65.825,65.83,65.817,65.83,54830000.0
2009-08-03 07:53:00,65.822,65.834,65.813,65.823,64580000.0
2009-08-03 07:54:00,65.834,65.837,65.814,65.817,18780000.0
2009-08-03 07:55:00,65.839,65.845,65.833,65.84,41240000.0
2009-08-03 07:56:00,65.834,65.848,65.823,65.828,34850000.0
2009-08-03 07:57:00,65.838,65.838,65.806,65.835,70930000.0
2009-08-03 07:58:00,65.826,65.834,65.806,65.81,131070000.0
2009-08-03 07:59:00,65.811,65.83,65.811,65.812,59250000.0
2009-08-03 08:00:00,65.84,65.842,65.806,65.825,42640000.0
2009-08-03 08:01:00,65.82,65.831,65.8,65.817,32170000.0
2009-08-03 08:02:00,65.82,65.82,65.808,65.809,10520000.0
2009-08-03 08:03:00,65.81,65.812,65.792,65.801,75450000.0
2009-08-03 08:04:00,65.798,65.811,65.793,65.807,141140000.0
2009-08-03 08:05:00,65.814,65.826,65.805,65.806,13140000.0
2009-08-03 08:06:00,65.819,65.819,65.783,65.798,89410000.0
2009-08-03 08:07:00,65.796,65.798,65.77,65.779,42040000.0
2009-08-03 08:08:00,65.792,65.8,65.791,65.8,45010000.0
2009-08-03 08:09:00,65.803,65.811,65.797,65.81,64670000.0
2009-08-03 08:10:00,65.805,65.807,65.796,65.807,8450000.0
2009-08-03 08:11:00,65.791,65.811,65.791,65.807,35880000.0
2009-08-03 08:12:00,65.813,65.813,65.79,65.798,76400000.0
2009-08-03 08:13:00,65.79,65.79,65.784,65.784,3760000.0
2009-08-03 08:14:00,65.786,65.793,65.775,65.788,47550000.0
2009-08-03 08:15:00,65.803,65.804,65.777,65.804,82200000.0
2009-08-03 08:16:00,65.796,65.803,65.783,65.803,32650000.0
2009-08-03 08:17:00,65.803,65.803,65.782,65.796,90540000.0
2009-08-03 08:18:00,65.786,65.792,65.774,65.783,90010000.0
2009-08-03 08:19:00,65.776,65.784,65.77,65.784,5630000.0
2009-08-03 08:20:00,65.796,65.796,65.782,65.782,8270000.0
2009-08-03 08:21:00,65.784,65.794,65.772,65.784,104200000.0
2009-08-03 08:22:00,65.782,65.792,65.774,65.787,93820000.0
2009-08-03 08:23:00,65.779,65.793,65.774,65.791,94000000.0
2009-08-03 08:24:00,65.79,65.79,65.766,65.776,64250000.0
2009-08-03 08:25:00,65.786,65.796,65.773,65.787,60610000.0
2009-08-03 08:26:00,65.786,65.787,65.761,65.767,13000000.0
2009-08-03 08:27:00,65.777,65.784,65.767,65.775,70010000.0
2009-08-03 08:28:00,65.767,65.796,65.766,65.785,95660000.0
2009-08-03 08:29:00,65.774,65.784,65.766,65.781,93740000.0
2009-08-03 08:30:00,65.788,65.791,65.765,65.787,68680000.0
2009-08-03 08:31:00,65.772,65.799,65.772,65.791,12430000.0
2009-08-03 08:32:00,65.817,65.834,65.806,65.824,127750000.0
2009-08-03 08:33:00,65.815,65.823,65.803,65.81,108600000.0
2009-08-03 08:34:00,65.819,65.83,65.805,65.817,93540000.0
2009-08-03 08:35:00,65.823,65.833,65.807,65.826,73340000.0
2009-08-03 08:36:00,65.838,65.844,65.834,65.844,82980000.0
2009-08-03 08:37:00,65.833,65.844,65.831,65.843,9920000.0
2009-08-03 08:38:00,65.839,65.839,65.815,65.835,74660000.0
2009-08-03 08:39:00,65.831,65.852,65.826,65.839,74890000.0
2009-08-03 08:40:00,65.82,65.822,65.8,65.815,79510000.0
2009-08-03 08:41:00,65.816,65.833,65.803,65.822,96630000.0
2009-08-03 08:42:00,65.815,65.824,65.815,65.824,11260000.0
2009-08-03 08:43:00,65.829,65.829,65.824,65.824,4730000.0
2009-08-03 08:44:00,65.831,65.835,65.808,65.808,7380000.0
2009-08-03 08:45:00,65.812,65.812,65.788,65.798,77110000.0
2009-08-03 08:46:00,65.827,65.833,65.811,65.82,97670000.0
2009-08-03 08:47:00,65.834,65.851,65.834,65.843,84800000.0
2009-08-03 08:48:00,65.844,65.852,65.827,65.848,98300000.0
2009-08-03 08:49:00,65.851,65.851,65.832,65.84,124920000.0
2009-08-03 08:50:00,65.847,65.855,65.835,65.842,81580000.0
2009-08-03 08:51:00,65.853,65.864,65.845,65.848,76530000.0
2009-08-03 08:52:00,65.848,65.857,65.833,65.857,67700000.0
2009-08-03 08:53:00,65.861,65.861,65.839,65.853,107290000.0
2009-08-03 08:54:00,65.856,65.856,65.845,65.856,10570000.0
2009-08-03 08:55:00,65.857,65.872,65.853,65.868,61530000.0
2009-08-03 08:56:00,65.855,65.872,65.855,65.865,71500000.0
2009-08-03 08:57:00,65.86,65.86,65.844,65.85,88070000.0
2009-08-03 08:58:00,65.844,65.852,65.826,65.845,94030000.0
2009-08-03 08:59:00,65.852,65.869,65.836,65.848,42510000.0
2009-08-03 09:00:00,65.846,65.846,65.834,65.837,3760000.0
2009-08-03 09:01:00,65.843,65.85,65.835,65.847,27840000.0
2009-08-03 09:02:00,65.867,65.874,65.863,65.87,83010000.0
2009-08-03 09:03:00,65.873,65.876,65.858,65.876,11830000.0
2009-08-03 09:04:00,65.879,65.879,65.867,65.875,9810000.0
2009-08-03 09:05:00,65.87,65.88,65.868,65.871,43360000.0
2009-08-03 09:06:00,65.895,65.897,65.867,65.894,101530000.0
2009-08-03 09:07:00,65.884,65.884,65.872,65.872,4510000.0
2009-08-03 09:08:00,65.883,65.895,65.871,65.873,17220000.0
2009-08-03 09:09:00,65.894,65.894,65.88,65.892,43830000.0
2009-08-03 09:10:00,65.893,65.914,65.893,65.903,43260000.0
2009-08-03 09:11:00,65.891,65.902,65.872,65.89,58540000.0
2009-08-03 09:12:00,65.907,65.913,65.883,65.905,81370000.0
2009-08-03 09:13:00,65.899,65.92,65.895,65.913,55530000.0
2009-08-03 09:14:00,65.909,65.916,65.905,65.916,5820000.0
2009-08-03 09:15:00,65.934,65.941,65.925,65.938,7930000.0
2009-08-03 09:16:00,65.938,65.962,65.938,65.942,56450000.0
2009-08-03 09:17:00,65.955,65.961,65.934,65.945,37110000.0
2009-08-03 09:18:00,65.969,65.969,65.944,65.956,73030000.0
2009-08-03 09:19:00,65.939,65.954,65.933,65.946,33170000.0
2009-08-03 09:20:00,65.95,65.95,65.934,65.948,9970000.0
2009-08-03 09:21:00,65.944,65.944,65.932,65.933,40790000.0
2009-08-03 09:22:00,65.939,65.94,65.93,65.935,41280000.0
2009-08-03 09:23:00,65.935,65.942,65.93,65.942,40130000.0
2009-08-03 09:24:00,65.945,65.949,65.931,65.938,44930000.0
2009-08-03 09:25:00,65.948,65.949,65.934,65.949,49350000.0
2009-08-03 09:26:00,65.945,65.95,65.944,65.948,7900000.0
2009-08-03 09:27:00,65.946,65.946,65.939,65.939,3380000.0
2009-08-03 09:28:00,65.946,65.947,65.926,65.938,75140000.0
2009-08-03 09:29:00,65.94,65.947,65.938,65.942,88490000.0
2009-08-03 09:30:00,65.949,65.956,65.946,65.948,58370000.0
2009-08-03 09:31:00,65.961,65.961,65.943,65.961,63650000.0
2009-08-03 09:32:00,65.95,65.951,65.931,65.937,49380000.0
2009-08-03 09:33:00,65.951,65.951,65.926,65.944,49220000.0
2009-08-03 09:34:00,65.951,65.952,65.929,65.952,108000000.0
2009-08-03 09:35:00,65.941,65.952,65.932,65.939,66340000.0
2009-08-03 09:36:00,65.952,65.952,65.934,65.947,50800000.0
2009-08-03 09:37:00,65.957,65.959,65.953,65.959,10330000.0
2009-08-03 09:38:00,65.946,65.949,65.939,65.943,18490000.0
2009-08-03 09:39:00,65.936,65.937,65.915,65.933,35170000.0
2009-08-03 09:40:00,65.915,65.932,65.9,65.901,40490000.0
2009-08-03 09:41:00,65.896,65.896,65.886,65.894,8260000.0
2009-08-03 09:42:00,65.892,65.903,65.874,65.893,68440000.0
2009-08-03 09:43:00,65.878,65.884,65.862,65.865,85200000.0
2009-08-03 09:44:00,65.856,65.885,65.856,65.878,92790000.0
2009-08-03 09:45:00,65.906,65.92,65.892,65.92,70280000.0
2009-08-03 09:46:00,65.925,65.933,65.916,65.919,93820000.0
2009-08-03 09:47:00,65.913,65.944,65.913,65.936,109900000.0
2009-08-03 09:48:00,65.948,65.951,65.924,65.951,11460000.0
2009-08-03 09:49:00,65.959,65.964,65.945,65.945,36380000.0
2009-08-03 09:50:00,65.957,65.975,65.951,65.961,91150000.0
2009-08-03 09:51:00,65.974,65.991,65.958,65.973,14840000.0
2009-08-03 09:52:00,65.991,65.991,65.965,65.97,76250000.0
2009-08-03 09:53:00,65.97,65.978,65.956,65.963,37570000.0
2009-08-03 09:54:00,65.972,65.998,65.965,65.996,62950000.0
2009-08-03 09:55:00,65.981,65.984,65.953,65.967,87400000.0
2009-08-03 09:56:00,65.978,66.016,65.958,65.998,66980000.0
2009-08-03 09:57:00,66.02,66.034,66.012,66.028,14310000.0
2009-08-03 09:58:00,66.047,66.048,66.04,66.043,11840000.0
2009-08-03 09:59:00,66.037,66.05,66.032,66.038,62640000.0
2009-08-03 10:00:00,66.036,66.051,66.028,66.045,12810000.0
2009-08-03 10:01:00,66.05,66.05,66.021,66.044,9060000.0
2009-08-03 10:02:00,66.048,66.067,66.041,66.057,85720000.0
2009-08-03 10:03:00,66.064,66.064,66.047,66.057,85640000.0
2009-08-03 10:04:00,66.058,66.062,66.036,66.056,53260000.0
2009-08-03 10:05:00,66.048,66.064,66.044,66.057,6200000.0
2009-08-03 10:06:00,66.062,66.071,66.054,66.054,10560000.0
2009-08-03 10:07:00,66.054,66.059,66.038,66.054,9470000.0
2009-08-03 10:08:00,66.063,66.073,66.054,66.073,7530000.0
2009-08-03 10:09:00,66.075,66.09,66.057,66.071,108600000.0
2009-08-03 10:10:00,66.093,66.099,66.068,66.099,12240000.0
2009-08-03 10:11:00,66.103,66.115,66.076,66.107,96530000.0
2009-08-03 10:12:00,66.11,66.111,66.09,66.106,87730000.0
2009-08-03 10:13:00,66.087,66.102,66.087,66.099,8110000.0
2009-08-03 10:14:00,66.092,66.097,66.088,66.088,15430000.0
2009-08-03 10:15:00,66.088,66.088,66.081,66.081,11500000.0
2009-08-03 10:16:00,66.077,66.1,66.077,66.086,49080000.0
2009-08-03 10:17:00,66.08,66.101,66.074,66.096,95430000.0
2009-08-03 10:18:00,66.111,66.114,66.081,66.09,11280000.0
2009-08-03 10:19:00,66.1,66.11,66.082,66.094,99820000.0
2009-08-03 10:20:00,66.109,66.114,66.082,66.114,66570000.0
2009-08-03 10:21:00,66.112,66.112,66.042,66.042,7320000.0
2009-08-03 10:22:00,66.053,66.067,66.046,66.054,59300000.0
2009-08-03 10:23:00,66.058,66.068,66.043,66.057,93250000.0
2009-08-03 10:24:00,66.056,66.061,66.044,66.049,10000000.0
2009-08-03 10:25:00,66.05,66.055,66.048,66.048,107820000.0
2009-08-03 10:26:00,66.052,66.074,66.037,66.051,101020000.0
2009-08-03 10:27:00,66.073,66.081,66.046,66.066,79610000.0
2009-08-03 10:28:00,66.05,66.091,66.05,66.062,71010000.0
2009-08-03 10:29:00,66.073,66.083,66.065,66.08,117230000.0
2009-08-03 10:30:00,66.067,66.079,66.041,66.041,61220000.0
2009-08-03 10:31:00,66.058,66.063,66.018,66.053,82600000.0
2009-08-03 10:32:00,66.046,66.058,66.028,66.036,87460000.0
2009-08-03 10:33:00,66.035,66.042,66.019,66.024,78450000.0
2009-08-03 10:34:00,66.051,66.082,66.046,66.054,98150000.0
2009-08-03 10:35:00,66.043,66.067,66.032,66.05,82010000.0
2009-08-03 10:36:00,66.047,66.066,66.039,66.062,70700000.0
2009-08-03 10:37:00,66.048,66.067,66.044,66.044,10940000.0
2009-08-03 10:38:00,66.053,66.067,66.023,66.04,103430000.0
2009-08-03 10:39:00,66.048,66.05,66.028,66.047,13260000.0
2009-08-03 10:40:00,66.026,66.026,66.011,66.013,8340000.0
2009-08-03 10:41:00,66.024,66.024,66.007,66.013,131650000.0
2009-08-03 10:42:00,66.012,66.021,65.994,66.004,99710000.0
2009-08-03 10:43:00,66.019,66.042,66.011,66.024,100250000.0
2009-08-03 10:44:00,66.028,66.035,65.99,66.001,103630000.0
2009-08-03 10:45:00,66.017,66.024,66.002,66.009,69480000.0
2009-08-03 10:46:00,66.022,66.043,66.022,66.03,9950000.0
2009-08-03 10:47:00,66.027,66.037,66.015,66.02,76870000.0
2009-08-03 10:48:00,66.026,66.04,66.01,66.021,105670000.0
2009-08-03 10:49:00,66.026,66.03,66.004,66.019,105240000.0
2009-08-03 10:50:00,66.007,66.021,65.993,66.002,70070000.0
2009-08-03 10:51:00,65.986,65.999,65.985,65.995,7750000.0
2009-08-03 10:52:00,65.998,66.0,65.986,65.988,51420000.0
2009-08-03 10:53:00,65.994,66.001,65.983,66.001,112910000.0
2009-08-03 10:54:00,65.987,66.002,65.977,65.991,91270000.0
2009-08-03 10:55:00,65.981,66.003,65.973,65.988,75390000.0
2009-08-03 10:56:00,65.992,66.003,65.981,65.988,81030000.0
2009-08-03 10:57:00,65.993,65.998,65.985,65.989,99560000.0
2009-08-03 10:58:00,65.995,66.0,65.973,65.981,13730000.0
2009-08-03 10:59:00,65.974,65.992,65.974,65.983,75200000.0
2009-08-03 11:00:00,65.992,65.992,65.975,65.986,101210000.0
2009-08-03 11:01:00,65.989,66.006,65.98,66.0,87580000.0
2009-08-03 11:02:00,66.018,66.032,66.011,66.032,113450000.0
2009-08-03 11:03:00,66.03,66.045,66.017,66.041,78100000.0
2009-08-03 11:04:00,66.048,66.05,66.029,66.05,77270000.0
2009-08-03 11:05:00,66.029,66.052,66.028,66.045,90790000.0
2009-08-03 11:06:00,66.046,66.048,66.016,66.016,8540000.0
2009-08-03 11:07:00,66.015,66.015,66.013,66.014,6380000.0
2009-08-03 11:08:00,66.017,66.024,66.013,66.016,93320000.0
2009-08-03 11:09:00,66.034,66.043,66.032,66.033,16190000.0
2009-08-03 11:10:00,66.038,66.051,66.027,66.04,104010000.0
2009-08-03 11:11:00,66.038,66.049,66.033,66.04,65120000.0
2009-08-03 11:12:00,66.049,66.066,66.043,66.05,111680000.0
2009-08-03 11:13:00,66.058,66.07,66.047,66.059,61130000.0
2009-08-03 11:14:00,66.06,66.064,66.046,66.049,12600000.0
2009-08-03 11:15:00,66.067,66.067,66.056,66.056,83870000.0
2009-08-03 11:16:00,66.046,66.052,66.037,66.042,107740000.0
2009-08-03 11:17:00,66.022,66.026,65.996,66.024,143940000.0
2009-08-03 11:18:00,66.033,66.043,66.006,66.042,11890000.0
2009-08-03 11:19:00,66.05,66.087,66.045,66.078,135920000.0
2009-08-03 11:20:00,66.092,66.098,66.086,66.098,11120000.0
2009-08-03 11:21:00,66.088,66.108,66.07,66.078,84360000.0
2009-08-03 11:22:00,66.076,66.084,66.046,66.068,87220000.0
2009-08-03 11:23:00,66.056,66.06,66.02,66.031,98610000.0
2009-08-03 11:24:00,66.029,66.04,66.014,66.037,69070000.0
2009-08-03 11:25:00,66.037,66.057,66.032,66.047,102290000.0
2009-08-03 11:26:00,66.063,66.092,66.059,66.08,182780000.0
2009-08-03 11:27:00,66.096,66.096,66.078,66.085,9010000.0
2009-08-03 11:28:00,66.089,66.098,66.081,66.082,57280000.0
2009-08-03 11:29:00,66.085,66.092,66.076,66.087,81570000.0
2009-08-03 11:30:00,66.092,66.093,66.072,66.082,64290000.0
2009-08-03 11:31:00,66.088,66.108,66.082,66.086,111110000.0
2009-08-03 11:32:00,66.09,66.092,66.084,66.084,13420000.0
2009-08-03 11:33:00,66.08,66.091,66.072,66.076,125060000.0
2009-08-03 11:34:00,66.093,66.094,66.075,66.092,85990000.0
2009-08-03 11:35:00,66.079,66.097,66.075,66.088,79420000.0
2009-08-03 11:36:00,66.093,66.098,66.071,66.081,143170000.0
2009-08-03 11:37:00,66.081,66.081,66.062,66.066,132470000.0
2009-08-03 11:38:00,66.072,66.072,66.057,66.065,10370000.0
2009-08-03 11:39:00,66.066,66.066,66.037,66.037,9950000.0
2009-08-03 11:40:00,66.038,66.044,66.024,66.038,72550000.0
2009-08-03 11:41:00,66.037,66.037,66.016,66.019,55520000.0
2009-08-03 11:42:00,66.024,66.029,66.007,66.026,87570000.0
2009-08-03 11:43:00,66.031,66.069,66.028,66.054,60930000.0
2009-08-03 11:44:00,66.087,66.128,66.077,66.113,85070000.0
2009-08-03 11:45:00,66.138,66.148,66.104,66.113,90230000.0
2009-08-03 11:46:00,66.107,66.11,66.095,66.106,111350000.0
2009-08-03 11:47:00,66.107,66.107,66.074,66.078,100850000.0
2009-08-03 11:48:00,66.096,66.111,66.08,66.1,124610000.0
2009-08-03 11:49:00,66.106,66.117,66.095,66.102,77710000.0
2009-08-03 11:50:00,66.085,66.096,66.068,66.092,49560000.0
2009-08-03 11:51:00,66.109,66.109,66.073,66.079,49300000.0
2009-08-03 11:52:00,66.084,66.096,66.072,66.096,6650000.0
2009-08-03 11:53:00,66.097,66.101,66.083,66.091,88460000.0
2009-08-03 11:54:00,66.096,66.098,66.087,66.088,106390000.0
2009-08-03 11:55:00,66.089,66.094,66.083,66.087,49420000.0
2009-08-03 11:56:00,66.087,66.095,66.081,66.087,49020000.0
2009-08-03 11:57:00,66.096,66.109,66.086,66.103,71720000.0
2009-08-03 11:58:00,66.102,66.116,66.102,66.114,9320000.0
2009-08-03 11:59:00,66.09,66.103,66.082,66.091,80480000.0
2009-08-03 12:00:00,66.107,66.109,66.081,66.1,60460000.0
2009-08-03 12:01:00,66.106,66.11,66.094,66.11,55370000.0
2009-08-03 12:02:00,66.115,66.117,66.092,66.097,81370000.0
2009-08-03 12:03:00,66.108,66.117,66.107,66.117,9960000.0
2009-08-03 12:04:00,66.124,66.145,66.119,66.145,95210000.0
2009-08-03 12:05:00,66.147,66.147,66.128,66.139,87180000.0
2009-08-03 12:06:00,66.137,66.139,66.129,66.139,11310000.0
2009-08-03 12:07:00,66.124,66.124,66.115,66.115,4320000.0
2009-08-03 12:08:00,66.114,66.129,66.094,66.097,10330000.0
2009-08-03 12:09:00,66.094,66.101,66.08,66.089,117140000.0
2009-08-03 12:10:00,66.102,66.102,66.086,66.086,4920000.0
2009-08-03 12:11:00,66.079,66.083,66.063,66.063,99170000.0
2009-08-03 12:12:00,66.102,66.102,66.085,66.085,91390000.0
2009-08-03 12:13:00,66.073,66.085,66.072,66.085,80750000.0
2009-08-03 12:14:00,66.08,66.092,66.08,66.092,5270000.0
2009-08-03 12:15:00,66.107,66.107,66.084,66.084,14320000.0
2009-08-03 12:16:00,66.077,66.092,66.077,66.084,8090000.0
2009-08-03 12:17:00,66.085,66.086,66.084,66.086,12280000.0
2009-08-03 12:18:00,66.082,66.097,66.07,66.097,103220000.0
2009-08-03 12:19:00,66.093,66.102,66.084,66.102,10560000.0
2009-08-03 12:20:00,66.082,66.102,66.082,66.102,8260000.0
2009-08-03 12:21:00,66.099,66.107,66.088,66.105,64360000.0
2009-08-03 12:22:00,66.108,66.11,66.082,66.098,115030000.0
2009-08-03 12:23:00,66.096,66.104,66.085,66.097,106780000.0
2009-08-03 12:24:00,66.111,66.113,66.09,66.092,132950000.0
2009-08-03 12:25:00,66.094,66.112,66.076,66.077,114500000.0
2009-08-03 12:26:00,66.082,66.092,66.068,66.092,64940000.0
2009-08-03 12:27:00,66.086,66.089,66.074,66.074,5630000.0
2009-08-03 12:28:00,66.072,66.072,66.061,66.068,12150000.0
2009-08-03 12:29:00,66.078,66.081,66.075,66.075,13520000.0
2009-08-03 12:30:00,66.097,66.097,66.073,66.089,10930000.0
2009-08-03 12:31:00,66.079,66.1,66.063,66.086,19420000.0
2009-08-03 12:32:00,66.058,66.08,66.055,66.079,16180000.0
2009-08-03 12:33:00,66.09,66.094,66.067,66.094,10750000.0
2009-08-03 12:34:00,66.086,66.088,66.079,66.085,13510000.0
2009-08-03 12:35:00,66.075,66.099,66.071,66.095,13530000.0
2009-08-03 12:36:00,66.105,66.105,66.092,66.097,6250000.0
2009-08-03 12:37:00,66.097,66.097,66.087,66.094,12060000.0
2009-08-03 12:38:00,66.087,66.101,66.074,66.08,12430000.0
2009-08-03 12:39:00,66.1,66.1,66.077,66.077,5070000.0
2009-08-03 12:40:00,66.088,66.095,66.07,66.07,21250000.0
2009-08-03 12:42:00,66.087,66.095,66.076,66.084,66960000.0
2009-08-03 12:43:00,66.085,66.089,66.072,66.089,52660000.0
2009-08-03 12:44:00,66.097,66.129,66.081,66.112,59400000.0
2009-08-03 12:45:00,66.13,66.139,66.111,66.116,83450000.0
2009-08-03 12:46:00,66.141,66.161,66.136,66.151,77740000.0
2009-08-03 12:47:00,66.128,66.155,66.126,66.155,94360000.0
2009-08-03 12:48:00,66.146,66.151,66.131,66.14,100010000.0
2009-08-03 12:49:00,66.126,66.153,66.126,66.147,123160000.0
2009-08-03 12:50:00,66.159,66.172,66.156,66.16,52220000.0
2009-08-03 12:51:00,66.174,66.177,66.169,66.175,61340000.0
2009-08-03 12:52:00,66.172,66.177,66.162,66.162,50290000.0
2009-08-03 12:53:00,66.146,66.158,66.133,66.157,65050000.0
2009-08-03 12:54:00,66.153,66.161,66.135,66.146,75520000.0
2009-08-03 12:55:00,66.144,66.144,66.133,66.144,78970000.0
2009-08-03 12:56:00,66.134,66.161,66.134,66.151,88070000.0
2009-08-03 12:57:00,66.162,66.162,66.134,66.141,56390000.0
2009-08-03 12:58:00,66.16,66.16,66.132,66.147,113850000.0
2009-08-03 12:59:00,66.134,66.16,66.116,66.16,113760000.0
2009-08-03 13:00:00,66.155,66.162,66.141,66.155,147040000.0
2009-08-03 13:01:00,66.155,66.171,66.145,66.15,130660000.0
2009-08-03 13:02:00,66.164,66.164,66.144,66.144,100560000.0
2009-08-03 13:03:00,66.157,66.162,66.137,66.14,67420000.0
2009-08-03 13:04:00,66.134,66.16,66.127,66.132,64560000.0
2009-08-03 13:05:00,66.13,66.141,66.121,66.122,103880000.0
2009-08-03 13:06:00,66.15,66.153,66.136,66.14,67140000.0
2009-08-03 13:07:00,66.15,66.157,66.15,66.157,53720000.0
2009-08-03 13:08:00,66.155,66.186,66.154,66.17,34700000.0
2009-08-03 13:09:00,66.189,66.189,66.161,66.178,26230000.0
2009-08-03 13:10:00,66.164,66.177,66.164,66.173,51040000.0
2009-08-03 13:11:00,66.186,66.186,66.18,66.181,23990000.0
2009-08-03 13:12:00,66.185,66.19,66.173,66.19,38820000.0
2009-08-03 13:13:00,66.19,66.193,66.171,66.173,64700000.0
2009-08-03 13:14:00,66.195,66.199,66.164,66.18,97020000.0
2009-08-03 13:15:00,66.176,66.178,66.15,66.16,104770000.0
2009-08-03 13:16:00,66.17,66.174,66.148,66.159,115390000.0
2009-08-03 13:17:00,66.156,66.18,66.156,66.162,61040000.0
2009-08-03 13:18:00,66.186,66.186,66.154,66.163,136470000.0
2009-08-03 13:19:00,66.154,66.177,66.154,66.165,101990000.0
2009-08-03 13:20:00,66.159,66.171,66.146,66.171,59210000.0
2009-08-03 13:21:00,66.173,66.175,66.156,66.164,65760000.0
2009-08-03 13:22:00,66.169,66.175,66.144,66.144,12960000.0
2009-08-03 13:23:00,66.158,66.172,66.131,66.153,43450000.0
2009-08-03 13:24:00,66.168,66.169,66.146,66.158,38370000.0
2009-08-03 13:25:00,66.167,66.182,66.154,66.159,76290000.0
2009-08-03 13:26:00,66.152,66.197,66.147,66.197,121020000.0
2009-08-03 13:27:00,66.208,66.209,66.185,66.205,53890000.0
2009-08-03 13:28:00,66.193,66.194,66.175,66.193,43450000.0
2009-08-03 13:29:00,66.187,66.192,66.176,66.192,27230000.0
2009-08-03 13:30:00,66.197,66.203,66.179,66.19,70230000.0
2009-08-03 13:31:00,66.184,66.191,66.174,66.174,78450000.0
2009-08-03 13:32:00,66.185,66.202,66.181,66.197,152140000.0
2009-08-03 13:33:00,66.199,66.199,66.155,66.178,95770000.0
2009-08-03 13:34:00,66.177,66.177,66.169,66.17,92960000.0
2009-08-03 13:35:00,66.163,66.175,66.158,66.168,49010000.0
2009-08-03 13:36:00,66.19,66.193,66.159,66.183,38110000.0
2009-08-03 13:38:00,66.175,66.178,66.161,66.176,72150000.0
2009-08-03 13:39:00,66.188,66.188,66.167,66.171,52270000.0
2009-08-03 13:40:00,66.167,66.18,66.159,66.174,65540000.0
2009-08-03 13:41:00,66.165,66.183,66.164,66.178,74760000.0
2009-08-03 13:42:00,66.185,66.185,66.165,66.165,85500000.0
2009-08-03 13:43:00,66.182,66.182,66.164,66.17,97120000.0
2009-08-03 13:44:00,66.162,66.18,66.162,66.18,96440000.0
2009-08-03 13:45:00,66.187,66.191,66.169,66.186,127690000.0
2009-08-03 13:46:00,66.198,66.204,66.176,66.198,50080000.0
2009-08-03 13:47:00,66.184,66.186,66.169,66.175,66270000.0
2009-08-03 13:48:00,66.179,66.182,66.164,66.178,53320000.0
2009-08-03 13:49:00,66.175,66.178,66.155,66.176,69680000.0
2009-08-03 13:50:00,66.18,66.181,66.165,66.172,79400000.0
2009-08-03 13:51:00,66.181,66.181,66.158,66.166,74750000.0
2009-08-03 13:52:00,66.171,66.172,66.142,66.16,95570000.0
2009-08-03 13:53:00,66.144,66.169,66.144,66.162,65170000.0
2009-08-03 13:54:00,66.166,66.168,66.141,66.151,111440000.0
2009-08-03 13:55:00,66.15,66.163,66.134,66.162,129360000.0
2009-08-03 13:56:00,66.157,66.167,66.144,66.166,151850000.0
2009-08-03 13:57:00,66.171,66.171,66.129,66.151,122740000.0
2009-08-03 13:58:00,66.136,66.139,66.117,66.139,98450000.0
2009-08-03 13:59:00,66.159,66.17,66.144,66.17,75580000.0
2009-08-03 14:00:00,66.173,66.186,66.162,66.186,65880000.0
2009-08-03 14:01:00,66.181,66.197,66.163,66.164,104840000.0
2009-08-03 14:02:00,66.181,66.202,66.166,66.202,78380000.0
2009-08-03 14:03:00,66.179,66.184,66.154,66.162,53690000.0
2009-08-03 14:04:00,66.152,66.168,66.151,66.167,37990000.0
2009-08-03 14:05:00,66.165,66.177,66.149,66.158,26330000.0
2009-08-03 14:06:00,66.185,66.187,66.163,66.183,54360000.0
2009-08-03 14:07:00,66.178,66.19,66.157,66.169,27920000.0
2009-08-03 14:08:00,66.157,66.174,66.132,66.16,43740000.0
2009-08-03 14:09:00,66.166,66.166,66.133,66.147,60360000.0
2009-08-03 14:10:00,66.15,66.182,66.15,66.182,87130000.0
2009-08-03 14:11:00,66.196,66.212,66.189,66.2,110800000.0
2009-08-03 14:12:00,66.2,66.203,66.184,66.202,113750000.0
2009-08-03 14:13:00,66.213,66.214,66.194,66.205,67870000.0
2009-08-03 14:14:00,66.198,66.208,66.183,66.194,130740000.0
2009-08-03 14:15:00,66.192,66.205,66.175,66.195,116860000.0
2009-08-03 14:16:00,66.195,66.197,66.175,66.184,57150000.0
2009-08-03 14:17:00,66.177,66.184,66.162,66.172,62630000.0
2009-08-03 14:18:00,66.205,66.205,66.178,66.184,17320000.0
2009-08-03 14:19:00,66.186,66.186,66.164,66.18,38540000.0
2009-08-03 14:20:00,66.189,66.19,66.164,66.19,33170000.0
2009-08-03 14:21:00,66.197,66.209,66.181,66.209,75560000.0
2009-08-03 14:22:00,66.199,66.212,66.185,66.19,125190000.0
2009-08-03 14:23:00,66.202,66.214,66.188,66.213,51540000.0
2009-08-03 14:24:00,66.216,66.236,66.195,66.213,46460000.0
2009-08-03 14:25:00,66.199,66.22,66.189,66.189,28370000.0
2009-08-03 14:26:00,66.198,66.211,66.187,66.211,72250000.0
2009-08-03 14:27:00,66.216,66.216,66.187,66.202,77660000.0
2009-08-03 14:28:00,66.199,66.202,66.178,66.178,146300000.0
2009-08-03 14:29:00,66.198,66.202,66.184,66.202,92190000.0
2009-08-03 14:30:00,66.207,66.215,66.194,66.206,95160000.0
2009-08-03 14:31:00,66.202,66.205,66.194,66.205,45090000.0
2009-08-03 14:32:00,66.186,66.192,66.156,66.17,39910000.0
2009-08-03 14:33:00,66.16,66.172,66.135,66.159,71680000.0
2009-08-03 14:34:00,66.144,66.168,66.131,66.131,55940000.0
2009-08-03 14:35:00,66.138,66.16,66.13,66.156,41580000.0
2009-08-03 14:36:00,66.167,66.175,66.15,66.167,80330000.0
2009-08-03 14:37:00,66.17,66.181,66.155,66.156,73360000.0
2009-08-03 14:38:00,66.173,66.188,66.137,66.174,51920000.0
2009-08-03 14:39:00,66.158,66.182,66.152,66.182,84740000.0
2009-08-03 14:40:00,66.19,66.19,66.171,66.186,37460000.0
2009-08-03 14:41:00,66.172,66.194,66.164,66.164,87810000.0
2009-08-03 14:42:00,66.185,66.189,66.174,66.187,90080000.0
2009-08-03 14:43:00,66.178,66.19,66.161,66.171,59920000.0
2009-08-03 14:44:00,66.153,66.193,66.152,66.152,45310000.0
2009-08-03 14:45:00,66.166,66.171,66.16,66.165,110830000.0
2009-08-03 14:46:00,66.169,66.181,66.157,66.179,96990000.0
2009-08-03 14:47:00,66.161,66.193,66.161,66.172,90050000.0
2009-08-03 14:48:00,66.19,66.191,66.166,66.175,63500000.0
2009-08-03 14:49:00,66.187,66.191,66.165,66.178,59900000.0
2009-08-03 14:50:00,66.198,66.209,66.185,66.197,22550000.0
2009-08-03 14:51:00,66.211,66.211,66.173,66.182,75820000.0
2009-08-03 14:52:00,66.199,66.209,66.188,66.199,97060000.0
2009-08-03 14:53:00,66.201,66.202,66.182,66.189,90130000.0
2009-08-03 14:54:00,66.209,66.211,66.186,66.198,70610000.0
2009-08-03 14:55:00,66.198,66.205,66.194,66.194,87210000.0
2009-08-03 14:56:00,66.188,66.206,66.175,66.194,129900000.0
2009-08-03 14:57:00,66.203,66.21,66.185,66.201,88920000.0
2009-08-03 14:58:00,66.21,66.215,66.203,66.203,95250000.0
2009-08-03 14:59:00,66.202,66.202,66.187,66.191,74900000.0
2009-08-03 15:00:00,66.193,66.193,66.173,66.177,87820000.0
2009-08-03 15:01:00,66.177,66.187,66.161,66.185,65390000.0
2009-08-03 15:02:00,66.186,66.193,66.181,66.183,74160000.0
2009-08-03 15:03:00,66.2,66.2,66.176,66.189,87730000.0
2009-08-03 15:04:00,66.188,66.189,66.186,66.186,68190000.0
2009-08-03 15:05:00,66.202,66.202,66.182,66.189,95640000.0
2009-08-03 15:06:00,66.202,66.202,66.184,66.184,66160000.0
2009-08-03 15:07:00,66.197,66.211,66.184,66.211,86860000.0
2009-08-03 15:08:00,66.212,66.22,66.204,66.206,95800000.0
2009-08-03 15:09:00,66.207,66.207,66.175,66.19,75160000.0
2009-08-03 15:10:00,66.182,66.189,66.172,66.181,102070000.0
2009-08-03 15:11:00,66.2,66.213,66.196,66.203,80840000.0
2009-08-03 15:12:00,66.204,66.204,66.184,66.194,93770000.0
2009-08-03 15:13:00,66.202,66.211,66.188,66.195,124830000.0
2009-08-03 15:14:00,66.203,66.212,66.183,66.191,76590000.0
2009-08-03 15:15:00,66.211,66.211,66.193,66.209,83450000.0
2009-08-03 15:16:00,66.209,66.213,66.189,66.206,67160000.0
2009-08-03 15:17:00,66.201,66.202,66.175,66.202,111630000.0
2009-08-03 15:18:00,66.208,66.209,66.192,66.2,54750000.0
2009-08-03 15:19:00,66.195,66.2,66.186,66.191,61850000.0
2009-08-03 15:20:00,66.194,66.194,66.182,66.19,71830000.0
2009-08-03 15:21:00,66.202,66.204,66.183,66.183,88300000.0
2009-08-03 15:22:00,66.186,66.191,66.173,66.191,96890000.0
2009-08-03 15:23:00,66.205,66.208,66.192,66.197,50090000.0
2009-08-03 15:24:00,66.2,66.2,66.182,66.198,35170000.0
2009-08-03 15:25:00,66.185,66.221,66.185,66.202,35290000.0
2009-08-03 15:26:00,66.188,66.215,66.184,66.204,87760000.0
2009-08-03 15:27:00,66.208,66.21,66.182,66.198,108040000.0
2009-08-03 15:28:00,66.197,66.208,66.18,66.204,44300000.0
2009-08-03 15:29:00,66.213,66.22,66.201,66.209,38780000.0
2009-08-03 15:30:00,66.219,66.22,66.196,66.211,99730000.0
2009-08-03 15:31:00,66.21,66.212,66.197,66.206,41660000.0
2009-08-03 15:32:00,66.2,66.215,66.2,66.21,22730000.0
2009-08-03 15:33:00,66.22,66.22,66.197,66.217,45790000.0
2009-08-03 15:34:00,66.215,66.215,66.197,66.212,42920000.0
2009-08-03 15:35:00,66.203,66.208,66.191,66.203,53900000.0
2009-08-03 15:36:00,66.237,66.237,66.207,66.215,84310000.0
2009-08-03 15:37:00,66.225,66.226,66.196,66.217,56730000.0
2009-08-03 15:38:00,66.225,66.231,66.215,66.215,53450000.0
2009-08-03 15:39:00,66.227,66.228,66.214,66.215,42780000.0
2009-08-03 15:40:00,66.218,66.223,66.205,66.217,65620000.0
2009-08-03 15:41:00,66.211,66.211,66.196,66.196,30670000.0
2009-08-03 15:42:00,66.218,66.22,66.177,66.193,81890000.0
2009-08-03 15:43:00,66.196,66.202,66.183,66.196,30830000.0
2009-08-03 15:44:00,66.194,66.205,66.19,66.195,15080000.0
2009-08-03 15:45:00,66.211,66.211,66.183,66.2,42550000.0
2009-08-03 15:46:00,66.203,66.203,66.194,66.199,39260000.0
2009-08-03 15:47:00,66.213,66.223,66.204,66.215,43660000.0
2009-08-03 15:48:00,66.218,66.218,66.186,66.205,48190000.0
2009-08-03 15:49:00,66.201,66.201,66.19,66.194,55110000.0
2009-08-03 15:50:00,66.201,66.204,66.182,66.204,151430000.0
2009-08-03 15:51:00,66.21,66.21,66.18,66.185,108600000.0
2009-08-03 15:52:00,66.197,66.201,66.176,66.192,72630000.0
2009-08-03 15:53:00,66.2,66.2,66.17,66.173,85320000.0
2009-08-03 15:54:00,66.193,66.2,66.175,66.2,67870000.0
2009-08-03 15:55:00,66.208,66.212,66.185,66.203,64650000.0
2009-08-03 15:56:00,66.208,66.211,66.198,66.209,46510000.0
2009-08-03 15:57:00,66.213,66.267,66.213,66.267,53170000.0
2009-08-03 15:58:00,66.258,66.258,66.232,66.232,97190000.0
2009-08-03 15:59:00,66.24,66.306,66.24,66.299,53660000.0
2009-08-03 16:00:00,66.305,66.362,66.207,66.345,50450000.0
2009-08-03 16:01:00,66.384,66.401,66.362,66.376,49200000.0
2009-08-03 16:02:00,66.391,66.398,66.354,66.393,17550000.0
2009-08-03 16:03:00,66.385,66.385,66.334,66.362,28940000.0
2009-08-03 16:04:00,66.361,66.382,66.359,66.37,45600000.0
2009-08-03 16:05:00,66.353,66.355,66.305,66.332,34230000.0
2009-08-03 16:06:00,66.332,66.354,66.311,66.345,78660000.0
2009-08-03 16:07:00,66.338,66.365,66.331,66.352,90600000.0
2009-08-03 16:08:00,66.347,66.399,66.347,66.392,96780000.0
2009-08-03 16:09:00,66.404,66.427,66.38,66.39,56950000.0
2009-08-03 16:10:00,66.404,66.406,66.385,66.396,96880000.0
2009-08-03 16:11:00,66.413,66.461,66.407,66.461,116270000.0
2009-08-03 16:12:00,66.452,66.467,66.415,66.428,102980000.0
2009-08-03 16:13:00,66.432,66.437,66.418,66.437,32420000.0
2009-08-03 16:14:00,66.44,66.45,66.425,66.443,89000000.0
2009-08-03 16:15:00,66.446,66.455,66.42,66.426,63130000.0
2009-08-03 16:16:00,66.426,66.428,66.35,66.362,77860000.0
2009-08-03 16:17:00,66.382,66.402,66.372,66.402,34200000.0
2009-08-03 16:18:00,66.416,66.419,66.392,66.415,67550000.0
2009-08-03 16:19:00,66.406,66.413,66.355,66.372,79750000.0
2009-08-03 16:20:00,66.386,66.412,66.376,66.392,67230000.0
2009-08-03 16:21:00,66.4,66.401,66.376,66.398,80080000.0
2009-08-03 16:22:00,66.387,66.387,66.35,66.359,82140000.0
2009-08-03 16:23:00,66.342,66.384,66.342,66.356,59440000.0
2009-08-03 16:24:00,66.393,66.425,66.38,66.42,80590000.0
2009-08-03 16:25:00,66.426,66.456,66.399,66.442,67120000.0
2009-08-03 16:26:00,66.43,66.451,66.425,66.438,80110000.0
2009-08-03 16:27:00,66.447,66.447,66.4,66.427,87090000.0
2009-08-03 16:28:00,66.421,66.437,66.401,66.436,55110000.0
2009-08-03 16:29:00,66.442,66.476,66.425,66.439,38620000.0
2009-08-03 16:30:00,66.416,66.42,66.401,66.42,47910000.0
2009-08-03 16:31:00,66.429,66.45,66.425,66.425,80090000.0
2009-08-03 16:32:00,66.42,66.447,66.417,66.438,113480000.0
2009-08-03 16:33:00,66.442,66.442,66.41,66.422,112860000.0
2009-08-03 16:34:00,66.422,66.428,66.397,66.425,93490000.0
2009-08-03 16:35:00,66.418,66.418,66.388,66.4,101810000.0
2009-08-03 16:36:00,66.409,66.409,66.374,66.408,89550000.0
2009-08-03 16:37:00,66.403,66.426,66.386,66.413,139220000.0
2009-08-03 16:38:00,66.395,66.431,66.388,66.402,113200000.0
2009-08-03 16:39:00,66.395,66.426,66.388,66.412,53940000.0
2009-08-03 16:40:00,66.416,66.417,66.404,66.415,51300000.0
2009-08-03 16:41:00,66.406,66.428,66.393,66.409,100160000.0
2009-08-03 16:42:00,66.416,66.416,66.384,66.406,96540000.0
2009-08-03 16:43:00,66.426,66.426,66.393,66.41,96280000.0
2009-08-03 16:44:00,66.396,66.415,66.381,66.396,63230000.0
2009-08-03 16:45:00,66.413,66.422,66.396,66.415,91910000.0
2009-08-03 16:46:00,66.405,66.413,66.392,66.412,51790000.0
2009-08-03 16:47:00,66.402,66.433,66.395,66.431,88620000.0
2009-08-03 16:48:00,66.425,66.425,66.365,66.386,82040000.0
2009-08-03 16:49:00,66.372,66.396,66.351,66.375,98040000.0
2009-08-03 16:50:00,66.395,66.402,66.378,66.385,109410000.0
2009-08-03 16:51:00,66.407,66.415,66.369,66.386,74650000.0
2009-08-03 16:52:00,66.384,66.393,66.366,66.383,63100000.0
2009-08-03 16:53:00,66.391,66.41,66.375,66.397,114790000.0
2009-08-03 16:54:00,66.417,66.417,66.389,66.398,58060000.0
2009-08-03 16:55:00,66.418,66.44,66.418,66.429,82580000.0
2009-08-03 16:56:00,66.422,66.423,66.395,66.422,92790000.0
2009-08-03 16:57:00,66.43,66.432,66.381,66.381,74330000.0
2009-08-03 16:58:00,66.381,66.405,66.364,66.405,102400000.0
2009-08-03 16:59:00,66.406,66.43,66.387,66.415,76290000.0
2009-08-03 17:00:00,66.429,66.436,66.409,66.423,68080000.0
2009-08-03 17:01:00,66.44,66.44,66.401,66.429,76650000.0
2009-08-03 17:02:00,66.447,66.45,66.417,66.437,113050000.0
2009-08-03 17:03:00,66.44,66.451,66.428,66.445,79760000.0
2009-08-03 17:04:00,66.441,66.451,66.422,66.451,139610000.0
2009-08-03 17:05:00,66.439,66.442,66.412,66.424,130480000.0
2009-08-03 17:06:00,66.439,66.439,66.413,66.434,107880000.0
2009-08-03 17:07:00,66.434,66.439,66.419,66.419,90340000.0
2009-08-03 17:08:00,66.423,66.44,66.416,66.435,120800000.0
2009-08-03 17:09:00,66.446,66.46,66.433,66.449,67580000.0
2009-08-03 17:10:00,66.441,66.453,66.441,66.441,63830000.0
2009-08-03 17:11:00,66.449,66.455,66.429,66.437,78440000.0
2009-08-03 17:12:00,66.454,66.459,66.425,66.436,104170000.0
2009-08-03 17:13:00,66.428,66.452,66.428,66.442,108120000.0
2009-08-03 17:14:00,66.431,66.431,66.388,66.421,74590000.0
2009-08-03 17:15:00,66.399,66.409,66.377,66.383,105780000.0
2009-08-03 17:16:00,66.378,66.384,66.348,66.364,45170000.0
2009-08-03 17:17:00,66.342,66.364,66.334,66.349,109810000.0
2009-08-03 17:18:00,66.35,66.35,66.324,66.333,92350000.0
2009-08-03 17:19:00,66.33,66.336,66.314,66.325,80750000.0
2009-08-03 17:20:00,66.33,66.346,66.32,66.333,73060000.0
2009-08-03 17:21:00,66.358,66.374,66.333,66.374,104450000.0
2009-08-03 17:22:00,66.379,66.388,66.369,66.388,12400000.0
2009-08-03 17:23:00,66.415,66.431,66.408,66.422,74140000.0
2009-08-03 17:24:00,66.451,66.452,66.425,66.425,96830000.0
2009-08-03 17:25:00,66.42,66.428,66.403,66.414,96830000.0
2009-08-03 17:26:00,66.388,66.4,66.384,66.391,104740000.0
2009-08-03 17:27:00,66.413,66.426,66.408,66.413,79490000.0
2009-08-03 17:28:00,66.419,66.434,66.396,66.428,81930000.0
2009-08-03 17:29:00,66.432,66.432,66.415,66.415,89240000.0
2009-08-03 17:30:00,66.434,66.437,66.429,66.429,97950000.0
2009-08-03 17:31:00,66.426,66.433,66.414,66.419,89090000.0
2009-08-03 17:32:00,66.421,66.43,66.403,66.411,101740000.0
2009-08-03 17:33:00,66.433,66.454,66.413,66.433,59920000.0
2009-08-03 17:34:00,66.444,66.457,66.435,66.436,106590000.0
2009-08-03 17:35:00,66.435,66.457,66.416,66.451,73220000.0
2009-08-03 17:36:00,66.461,66.472,66.451,66.459,116020000.0
2009-08-03 17:37:00,66.459,66.459,66.441,66.442,63290000.0
2009-08-03 17:38:00,66.455,66.467,66.441,66.442,59900000.0
2009-08-03 17:39:00,66.454,66.454,66.434,66.451,86130000.0
2009-08-03 17:40:00,66.454,66.458,66.44,66.453,100390000.0
2009-08-03 17:41:00,66.461,66.468,66.443,66.45,140420000.0
2009-08-03 17:42:00,66.456,66.456,66.432,66.432,95290000.0
2009-08-03 17:43:00,66.436,66.437,66.405,66.41,151670000.0
2009-08-03 17:44:00,66.425,66.429,66.397,66.408,129230000.0
2009-08-03 17:45:00,66.419,66.429,66.405,66.409,74910000.0
2009-08-03 17:46:00,66.426,66.43,66.411,66.428,93500000.0
2009-08-03 17:47:00,66.429,66.434,66.415,66.424,93270000.0
2009-08-03 17:48:00,66.428,66.428,66.407,66.42,78350000.0
2009-08-03 17:49:00,66.418,66.426,66.407,66.416,96410000.0
2009-08-03 17:50:00,66.425,66.427,66.39,66.405,178970000.0
2009-08-03 17:51:00,66.409,66.409,66.385,66.39,140730000.0
2009-08-03 17:52:00,66.391,66.401,66.382,66.401,57010000.0
2009-08-03 17:53:00,66.392,66.413,66.38,66.413,84820000.0
2009-08-03 17:54:00,66.423,66.425,66.414,66.419,66660000.0
2009-08-03 17:55:00,66.416,66.419,66.401,66.404,142170000.0
2009-08-03 17:56:00,66.417,66.417,66.395,66.402,106050000.0
2009-08-03 17:57:00,66.42,66.421,66.404,66.412,124420000.0
2009-08-03 17:58:00,66.418,66.434,66.416,66.431,90820000.0
2009-08-03 17:59:00,66.435,66.448,66.426,66.445,89880000.0
2009-08-03 18:00:00,66.46,66.464,66.438,66.439,137870000.0
2009-08-03 18:01:00,66.433,66.44,66.412,66.412,119600000.0
2009-08-03 18:02:00,66.409,66.43,66.409,66.428,87590000.0
2009-08-03 18:03:00,66.438,66.438,66.403,66.418,59700000.0
2009-08-03 18:04:00,66.427,66.442,66.415,66.427,65320000.0
2009-08-03 18:05:00,66.451,66.451,66.425,66.438,52960000.0
2009-08-03 18:06:00,66.445,66.454,66.43,66.442,91080000.0
2009-08-03 18:07:00,66.464,66.488,66.448,66.469,59710000.0
2009-08-03 18:08:00,66.486,66.493,66.472,66.485,97880000.0
2009-08-03 18:09:00,66.481,66.481,66.456,66.462,85010000.0
2009-08-03 18:10:00,66.471,66.476,66.454,66.473,118670000.0
2009-08-03 18:11:00,66.448,66.472,66.435,66.447,101380000.0
2009-08-03 18:12:00,66.453,66.487,66.453,66.457,124780000.0
2009-08-03 18:13:00,66.465,66.477,66.454,66.467,77150000.0
2009-08-03 18:14:00,66.457,66.471,66.444,66.471,46730000.0
2009-08-03 18:15:00,66.481,66.485,66.461,66.483,45880000.0
2009-08-03 18:16:00,66.503,66.503,66.484,66.488,73600000.0
2009-08-03 18:17:00,66.495,66.495,66.483,66.483,86290000.0
2009-08-03 18:18:00,66.505,66.508,66.48,66.497,105330000.0
2009-08-03 18:19:00,66.508,66.524,66.504,66.523,59060000.0
2009-08-03 18:20:00,66.518,66.524,66.506,66.51,45480000.0
2009-08-03 18:21:00,66.52,66.52,66.499,66.503,89360000.0
2009-08-03 18:22:00,66.492,66.494,66.482,66.494,77910000.0
2009-08-03 18:23:00,66.488,66.504,66.484,66.499,87400000.0
2009-08-03 18:24:00,66.502,66.509,66.486,66.504,61690000.0
2009-08-03 18:25:00,66.508,66.516,66.507,66.508,60280000.0
2009-08-03 18:26:00,66.495,66.515,66.495,66.504,77910000.0
2009-08-03 18:27:00,66.493,66.493,66.477,66.478,110030000.0
2009-08-03 18:28:00,66.471,66.477,66.458,66.477,108750000.0
2009-08-03 18:29:00,66.489,66.497,66.473,66.488,97170000.0
2009-08-03 18:30:00,66.496,66.517,66.484,66.497,104430000.0
2009-08-03 18:31:00,66.484,66.498,66.461,66.483,61750000.0
2009-08-03 18:32:00,66.478,66.48,66.462,66.476,98320000.0
2009-08-03 18:33:00,66.472,66.485,66.463,66.472,120130000.0
2009-08-03 18:34:00,66.474,66.479,66.456,66.479,55100000.0
2009-08-03 18:35:00,66.468,66.478,66.467,66.47,104090000.0
2009-08-03 18:36:00,66.472,66.49,66.465,66.465,98730000.0
2009-08-03 18:37:00,66.465,66.467,66.429,66.429,84310000.0
2009-08-03 18:38:00,66.418,66.424,66.395,66.414,106740000.0
2009-08-03 18:39:00,66.431,66.445,66.422,66.436,118670000.0
2009-08-03 18:40:00,66.453,66.453,66.439,66.447,80610000.0
2009-08-03 18:41:00,66.466,66.472,66.458,66.464,97290000.0
2009-08-03 18:42:00,66.485,66.492,66.472,66.489,99750000.0
2009-08-03 18:43:00,66.476,66.478,66.46,66.463,51420000.0
2009-08-03 18:44:00,66.468,66.468,66.46,66.461,26150000.0
2009-08-03 18:45:00,66.469,66.469,66.457,66.464,70420000.0
2009-08-03 18:46:00,66.456,66.467,66.452,66.467,113180000.0
2009-08-03 18:47:00,66.463,66.477,66.462,66.468,102700000.0
2009-08-03 18:48:00,66.489,66.489,66.481,66.483,145550000.0
2009-08-03 18:50:00,66.482,66.485,66.47,66.485,64840000.0
2009-08-03 18:51:00,66.473,66.473,66.459,66.465,55010000.0
2009-08-03 18:52:00,66.477,66.477,66.454,66.47,59870000.0
2009-08-03 18:53:00,66.475,66.481,66.463,66.481,72980000.0
2009-08-03 18:54:00,66.495,66.495,66.484,66.49,76020000.0
2009-08-03 18:55:00,66.479,66.492,66.469,66.481,101520000.0
2009-08-03 18:56:00,66.488,66.488,66.469,66.483,86460000.0
2009-08-03 18:57:00,66.495,66.497,66.49,66.491,109770000.0
2009-08-03 18:58:00,66.486,66.486,66.463,66.465,46610000.0
2009-08-03 18:59:00,66.474,66.478,66.47,66.478,63290000.0
2009-08-03 19:00:00,66.499,66.502,66.483,66.483,50170000.0
2009-08-03 19:01:00,66.487,66.496,66.47,66.473,61990000.0
2009-08-03 19:02:00,66.502,66.503,66.492,66.498,69950000.0
2009-08-03 19:03:00,66.505,66.505,66.493,66.504,73150000.0
2009-08-03 19:04:00,66.504,66.509,66.502,66.503,90640000.0
2009-08-03 19:05:00,66.501,66.505,66.492,66.492,53370000.0
2009-08-03 19:06:00,66.511,66.511,66.492,66.496,101170000.0
2009-08-03 19:07:00,66.493,66.494,66.48,66.494,114240000.0
2009-08-03 19:08:00,66.501,66.502,66.481,66.498,141220000.0
2009-08-03 19:09:00,66.509,66.509,66.486,66.486,121110000.0
2009-08-03 19:11:00,66.492,66.496,66.49,66.493,60480000.0
2009-08-03 19:12:00,66.494,66.498,66.49,66.49,44190000.0
2009-08-03 19:13:00,66.5,66.5,66.496,66.498,58680000.0
2009-08-03 19:14:00,66.492,66.498,66.492,66.498,66530000.0
2009-08-03 19:15:00,66.518,66.519,66.505,66.519,81100000.0
2009-08-03 19:16:00,66.509,66.517,66.502,66.517,90160000.0
2009-08-03 19:17:00,66.527,66.527,66.504,66.514,95690000.0
2009-08-03 19:18:00,66.502,66.502,66.484,66.496,111840000.0
2009-08-03 19:19:00,66.491,66.52,66.491,66.508,48010000.0
2009-08-03 19:20:00,66.514,66.521,66.504,66.509,63690000.0
2009-08-03 19:21:00,66.516,66.517,66.5,66.51,46650000.0
2009-08-03 19:22:00,66.506,66.508,66.501,66.508,69370000.0
2009-08-03 19:23:00,66.508,66.511,66.507,66.508,73850000.0
2009-08-03 19:24:00,66.497,66.504,66.493,66.503,73900000.0
2009-08-03 19:25:00,66.505,66.507,66.501,66.503,87160000.0
2009-08-03 19:26:00,66.501,66.507,66.501,66.502,54510000.0
2009-08-03 19:27:00,66.505,66.506,66.495,66.495,111140000.0
2009-08-03 19:28:00,66.498,66.507,66.497,66.507,122190000.0
2009-08-03 19:29:00,66.498,66.501,66.483,66.501,145630000.0
2009-08-03 19:30:00,66.511,66.511,66.493,66.498,114520000.0
2009-08-03 19:31:00,66.497,66.512,66.483,66.5,87750000.0
2009-08-03 19:32:00,66.492,66.493,66.473,66.473,74170000.0
2009-08-03 19:33:00,66.49,66.49,66.463,66.478,57500000.0
2009-08-03 19:34:00,66.477,66.483,66.462,66.467,101270000.0
2009-08-03 19:36:00,66.475,66.477,66.471,66.471,62820000.0
2009-08-03 19:37:00,66.464,66.47,66.446,66.468,54190000.0
2009-08-03 19:38:00,66.469,66.474,66.464,66.474,61980000.0
2009-08-03 19:39:00,66.482,66.487,66.451,66.451,72860000.0
2009-08-03 19:40:00,66.456,66.461,66.446,66.455,80090000.0
2009-08-03 19:41:00,66.452,66.452,66.436,66.447,100140000.0
2009-08-03 19:42:00,66.466,66.466,66.433,66.448,93870000.0
2009-08-03 19:43:00,66.448,66.459,66.431,66.455,121700000.0
2009-08-03 19:44:00,66.459,66.473,66.449,66.466,53160000.0
2009-08-03 19:45:00,66.478,66.478,66.455,66.463,69450000.0
2009-08-03 19:46:00,66.451,66.455,66.436,66.455,53130000.0
2009-08-03 19:47:00,66.452,66.452,66.428,66.442,65150000.0
2009-08-03 19:48:00,66.436,66.444,66.424,66.432,72770000.0
2009-08-03 19:49:00,66.45,66.461,66.434,66.45,74960000.0
2009-08-03 19:50:00,66.459,66.471,66.45,66.451,93680000.0
2009-08-03 19:51:00,66.438,66.445,66.427,66.431,58600000.0
2009-08-03 19:52:00,66.413,66.426,66.412,66.418,104320000.0
2009-08-03 19:53:00,66.422,66.438,66.413,66.433,117120000.0
2009-08-03 19:54:00,66.453,66.453,66.433,66.433,145460000.0
2009-08-03 19:55:00,66.444,66.444,66.431,66.432,116600000.0
2009-08-03 19:56:00,66.428,66.429,66.425,66.428,86990000.0
2009-08-03 19:57:00,66.444,66.446,66.438,66.439,71490000.0
2009-08-03 19:58:00,66.423,66.425,66.414,66.415,64740000.0
2009-08-03 19:59:00,66.417,66.421,66.407,66.421,114610000.0
2009-08-03 20:00:00,66.438,66.451,66.424,66.44,71140000.0
2009-08-03 20:01:00,66.446,66.454,66.442,66.442,46490000.0
2009-08-03 20:02:00,66.448,66.453,66.443,66.451,31240000.0
2009-08-03 20:03:00,66.463,66.464,66.444,66.444,23990000.0
2009-08-03 20:04:00,66.449,66.474,66.445,66.457,52250000.0
2009-08-03 20:05:00,66.465,66.465,66.459,66.461,22440000.0
2009-08-03 20:06:00,66.472,66.477,66.457,66.475,40590000.0
2009-08-03 20:07:00,66.476,66.478,66.464,66.464,63240000.0
2009-08-03 20:08:00,66.457,66.469,66.448,66.448,93040000.0
2009-08-03 20:09:00,66.47,66.47,66.445,66.445,109330000.0
2009-08-03 20:10:00,66.441,66.461,66.435,66.439,117600000.0
2009-08-03 20:11:00,66.445,66.453,66.441,66.441,59320000.0
2009-08-03 20:12:00,66.455,66.455,66.45,66.451,130720000.0
2009-08-03 20:13:00,66.448,66.448,66.44,66.447,110650000.0
2009-08-03 20:14:00,66.464,66.467,66.459,66.46,54870000.0
2009-08-03 20:15:00,66.466,66.473,66.463,66.463,62650000.0
2009-08-03 20:16:00,66.467,66.467,66.457,66.457,12210000.0
2009-08-03 20:17:00,66.477,66.51,66.477,66.478,38930000.0
2009-08-03 20:18:00,66.512,66.517,66.497,66.501,34260000.0
2009-08-03 20:19:00,66.492,66.494,66.482,66.49,72610000.0
2009-08-03 20:20:00,66.492,66.504,66.486,66.495,120240000.0
2009-08-03 20:21:00,66.512,66.512,66.486,66.486,57330000.0
2009-08-03 20:22:00,66.511,66.513,66.494,66.509,44040000.0
2009-08-03 20:23:00,66.517,66.533,66.505,66.522,26690000.0
2009-08-03 20:24:00,66.522,66.523,66.507,66.507,64290000.0
2009-08-03 20:25:00,66.508,66.514,66.502,66.508,72750000.0
2009-08-03 20:26:00,66.517,66.533,66.506,66.523,142220000.0
2009-08-03 20:27:00,66.534,66.536,66.516,66.529,93680000.0
2009-08-03 20:28:00,66.517,66.524,66.512,66.523,90670000.0
2009-08-03 20:29:00,66.518,66.525,66.517,66.524,45990000.0
2009-08-03 20:30:00,66.528,66.528,66.505,66.527,37850000.0
2009-08-03 20:31:00,66.517,66.533,66.488,66.502,74770000.0
2009-08-03 20:32:00,66.515,66.515,66.492,66.506,53760000.0
2009-08-03 20:33:00,66.501,66.516,66.486,66.513,36650000.0
2009-08-03 20:34:00,66.501,66.509,66.494,66.509,84900000.0
2009-08-03 20:35:00,66.502,66.511,66.478,66.491,70590000.0
2009-08-03 20:36:00,66.497,66.5,66.475,66.486,51300000.0
2009-08-03 20:37:00,66.476,66.48,66.463,66.471,74830000.0
2009-08-03 20:38:00,66.489,66.489,66.487,66.489,30820000.0
2009-08-03 20:39:00,66.482,66.482,66.457,66.457,77770000.0
2009-08-03 20:40:00,66.468,66.474,66.461,66.468,81870000.0
2009-08-03 20:41:00,66.48,66.49,66.475,66.481,58530000.0
2009-08-03 20:42:00,66.492,66.494,66.468,66.485,43340000.0
2009-08-03 20:43:00,66.475,66.48,66.463,66.476,98140000.0
2009-08-03 20:44:00,66.494,66.494,66.481,66.481,86540000.0
2009-08-03 20:45:00,66.501,66.501,66.481,66.49,83870000.0
2009-08-03 20:46:00,66.489,66.496,66.481,66.489,60780000.0
2009-08-03 20:47:00,66.47,66.483,66.468,66.477,56770000.0
2009-08-03 20:48:00,66.502,66.506,66.476,66.486,28790000.0
2009-08-03 20:49:00,66.481,66.486,66.48,66.485,76240000.0
2009-08-03 20:50:00,66.479,66.489,66.478,66.483,95170000.0
2009-08-03 20:51:00,66.485,66.485,66.462,66.467,91710000.0
2009-08-03 20:52:00,66.473,66.473,66.452,66.452,71800000.0
2009-08-03 20:53:00,66.46,66.482,66.46,66.476,92540000.0
2009-08-03 20:54:00,66.484,66.486,66.466,66.466,124790000.0
2009-08-03 20:55:00,66.476,66.483,66.473,66.478,97730000.0
2009-08-03 20:56:00,66.478,66.512,66.476,66.5,93290000.0
2009-08-03 20:57:00,66.499,66.499,66.468,66.475,67770000.0
2009-08-03 20:58:00,66.477,66.486,66.473,66.484,82860000.0
2009-08-03 20:59:00,66.479,66.495,66.476,66.484,72640000.0
2009-08-03 21:00:00,66.479,66.491,66.468,66.475,77060000.0
2009-08-03 21:01:00,66.476,66.476,66.461,66.472,78360000.0
2009-08-03 21:02:00,66.464,66.471,66.454,66.46,68950000.0
2009-08-03 21:03:00,66.461,66.471,66.454,66.466,97110000.0
2009-08-03 21:04:00,66.464,66.482,66.464,66.473,62410000.0
2009-08-03 21:05:00,66.482,66.493,66.476,66.478,75190000.0
2009-08-03 21:06:00,66.493,66.493,66.473,66.479,85770000.0
2009-08-03 21:07:00,66.472,66.481,66.458,66.481,75570000.0
2009-08-03 21:08:00,66.479,66.496,66.472,66.478,94600000.0
2009-08-03 21:09:00,66.513,66.513,66.497,66.499,76460000.0
2009-08-03 21:11:00,66.492,66.497,66.49,66.495,57360000.0
2009-08-03 21:12:00,66.495,66.5,66.486,66.495,48300000.0
2009-08-03 21:13:00,66.498,66.498,66.481,66.481,54140000.0
2009-08-03 21:14:00,66.486,66.486,66.478,66.483,64480000.0
2009-08-03 21:15:00,66.502,66.504,66.482,66.492,74560000.0
2009-08-03 21:17:00,66.479,66.488,66.479,66.487,67070000.0
2009-08-03 21:18:00,66.493,66.494,66.474,66.476,50740000.0
2009-08-03 21:19:00,66.48,66.49,66.471,66.485,63010000.0
2009-08-03 21:20:00,66.489,66.51,66.475,66.48,71550000.0
2009-08-03 21:21:00,66.513,66.513,66.497,66.497,88080000.0
2009-08-03 21:22:00,66.497,66.513,66.494,66.513,97020000.0
2009-08-03 21:23:00,66.493,66.514,66.493,66.512,97790000.0
2009-08-03 21:24:00,66.515,66.521,66.498,66.521,121160000.0
2009-08-03 21:25:00,66.516,66.529,66.508,66.512,54590000.0
2009-08-03 21:26:00,66.54,66.569,66.526,66.569,61670000.0
2009-08-03 21:27:00,66.567,66.567,66.537,66.548,48920000.0
2009-08-03 21:28:00,66.536,66.547,66.527,66.527,65760000.0
2009-08-03 21:29:00,66.534,66.534,66.514,66.532,77640000.0
2009-08-03 21:30:00,66.531,66.531,66.51,66.51,80810000.0
2009-08-03 21:31:00,66.523,66.525,66.495,66.525,93700000.0
2009-08-03 21:32:00,66.538,66.551,66.525,66.547,66340000.0
2009-08-03 21:33:00,66.559,66.56,66.531,66.543,109440000.0
2009-08-03 21:34:00,66.534,66.552,66.532,66.549,115590000.0
2009-08-03 21:35:00,66.558,66.561,66.54,66.561,144940000.0
2009-08-03 21:36:00,66.571,66.571,66.544,66.544,120080000.0
2009-08-03 21:37:00,66.553,66.573,66.553,66.573,89410000.0
2009-08-03 21:38:00,66.582,66.582,66.555,66.567,82400000.0
2009-08-03 21:39:00,66.563,66.57,66.556,66.561,68450000.0
2009-08-03 21:40:00,66.566,66.567,66.556,66.562,107890000.0
2009-08-03 21:41:00,66.572,66.575,66.563,66.573,74300000.0
2009-08-03 21:42:00,66.581,66.581,66.55,66.567,45660000.0
2009-08-03 21:43:00,66.558,66.566,66.553,66.565,29930000.0
2009-08-03 21:44:00,66.558,66.563,66.543,66.544,24460000.0
2009-08-03 21:45:00,66.551,66.551,66.517,66.543,51370000.0
2009-08-03 21:46:00,66.526,66.526,66.519,66.52,22220000.0
2009-08-03 21:47:00,66.522,66.522,66.499,66.499,42690000.0
2009-08-03 21:48:00,66.523,66.524,66.492,66.5,61000000.0
2009-08-03 21:49:00,66.512,66.516,66.51,66.515,88730000.0
2009-08-03 21:50:00,66.506,66.515,66.495,66.503,111130000.0
2009-08-03 21:51:00,66.52,66.524,66.505,66.517,114130000.0
2009-08-03 21:53:00,66.514,66.518,66.502,66.516,51330000.0
2009-08-03 21:54:00,66.521,66.521,66.502,66.512,46990000.0
2009-08-03 21:55:00,66.526,66.526,66.518,66.526,56210000.0
2009-08-03 21:56:00,66.527,66.527,66.502,66.509,68110000.0
2009-08-03 21:57:00,66.524,66.528,66.495,66.51,69780000.0
2009-08-03 21:58:00,66.488,66.507,66.482,66.507,89910000.0
2009-08-03 21:59:00,66.501,66.512,66.5,66.501,78830000.0
2009-08-03 22:00:00,66.507,66.507,66.501,66.503,105310000.0
2009-08-03 22:01:00,66.506,66.507,66.5,66.5,47100000.0
2009-08-03 22:02:00,66.495,66.495,66.455,66.488,56440000.0
2009-08-03 22:03:00,66.479,66.481,66.46,66.481,45300000.0
2009-08-03 22:04:00,66.479,66.479,66.454,66.478,62020000.0
2009-08-03 22:05:00,66.464,66.474,66.463,66.474,60710000.0
2009-08-03 22:06:00,66.468,66.478,66.462,66.474,63190000.0
2009-08-03 22:07:00,66.467,66.476,66.462,66.468,81230000.0
2009-08-03 22:08:00,66.485,66.486,66.479,66.485,51520000.0
2009-08-03 22:09:00,66.496,66.496,66.487,66.487,92930000.0
2009-08-03 22:11:00,66.499,66.5,66.496,66.499,50030000.0
2009-08-03 22:12:00,66.491,66.496,66.476,66.492,43630000.0
2009-08-03 22:13:00,66.49,66.493,66.481,66.487,56680000.0
2009-08-03 22:14:00,66.473,66.477,66.471,66.476,60920000.0
2009-08-03 22:15:00,66.483,66.486,66.463,66.464,69290000.0
2009-08-03 22:16:00,66.466,66.468,66.461,66.461,79420000.0
2009-08-03 22:17:00,66.446,66.454,66.442,66.453,80200000.0
2009-08-03 22:18:00,66.472,66.472,66.456,66.456,103610000.0
2009-08-03 22:20:00,66.454,66.454,66.438,66.452,57450000.0
2009-08-03 22:21:00,66.463,66.463,66.451,66.457,46980000.0
2009-08-03 22:22:00,66.458,66.46,66.456,66.458,52230000.0
2009-08-03 22:23:00,66.47,66.479,66.464,66.471,63730000.0
2009-08-03 22:24:00,66.471,66.474,66.457,66.462,64110000.0
2009-08-03 22:25:00,66.47,66.476,66.47,66.475,86680000.0
2009-08-03 22:26:00,66.487,66.487,66.478,66.479,80200000.0
2009-08-03 22:28:00,66.483,66.483,66.471,66.481,57510000.0
2009-08-03 22:29:00,66.487,66.489,66.487,66.487,49510000.0
2009-08-03 22:30:00,66.494,66.494,66.476,66.476,54950000.0
2009-08-03 22:31:00,66.481,66.484,66.471,66.477,65410000.0
2009-08-03 22:32:00,66.46,66.472,66.443,66.443,68110000.0
2009-08-03 22:33:00,66.466,66.467,66.461,66.463,84690000.0
2009-08-03 22:34:00,66.461,66.464,66.448,66.448,80400000.0
2009-08-03 22:35:00,66.462,66.469,66.452,66.46,101670000.0
2009-08-03 22:36:00,66.47,66.47,66.451,66.459,47580000.0
2009-08-03 22:37:00,66.457,66.462,66.438,66.444,55120000.0
2009-08-03 22:38:00,66.445,66.448,66.433,66.442,50800000.0
2009-08-03 22:39:00,66.452,66.452,66.433,66.447,60270000.0
2009-08-03 22:40:00,66.436,66.453,66.425,66.445,66020000.0
2009-08-03 22:41:00,66.438,66.46,66.438,66.46,66650000.0
2009-08-03 22:42:00,66.461,66.468,66.459,66.462,81750000.0
2009-08-03 22:45:00,66.484,66.485,66.478,66.482,57390000.0
2009-08-03 22:47:00,66.467,66.467,66.459,66.467,64330000.0
2009-08-03 22:48:00,66.457,66.463,66.452,66.454,55810000.0
2009-08-03 22:49:00,66.444,66.454,66.442,66.443,57450000.0
2009-08-03 22:50:00,66.432,66.438,66.432,66.436,73490000.0
2009-08-03 22:51:00,66.465,66.471,66.461,66.462,79100000.0
2009-08-03 22:52:00,66.446,66.463,66.436,66.463,103600000.0
2009-08-03 22:53:00,66.449,66.457,66.448,66.448,89370000.0
2009-08-03 22:54:00,66.439,66.441,66.437,66.44,124680000.0
2009-08-03 22:55:00,66.445,66.445,66.439,66.439,54500000.0
2009-08-03 22:56:00,66.449,66.463,66.449,66.461,56670000.0
2009-08-03 22:57:00,66.455,66.465,66.432,66.46,48960000.0
2009-08-03 22:58:00,66.441,66.463,66.437,66.444,67410000.0
2009-08-03 22:59:00,66.448,66.454,66.443,66.452,75560000.0
2009-08-03 23:00:00,66.461,66.462,66.43,66.462,67170000.0
2009-08-03 23:01:00,66.448,66.45,66.447,66.448,90650000.0
2009-08-03 23:02:00,66.445,66.47,66.445,66.469,51930000.0
2009-08-03 23:03:00,66.448,66.45,66.444,66.445,104670000.0
2009-08-03 23:04:00,66.436,66.44,66.435,66.439,111770000.0
2009-08-03 23:05:00,66.466,66.466,66.435,66.466,145670000.0
2009-08-03 23:06:00,66.458,66.462,66.444,66.456,113580000.0
2009-08-03 23:07:00,66.433,66.451,66.433,66.44,108030000.0
2009-08-03 23:08:00,66.469,66.47,66.465,66.467,71260000.0
2009-08-03 23:09:00,66.462,66.462,66.438,66.438,61950000.0
2009-08-03 23:10:00,66.438,66.44,66.434,66.436,103400000.0
2009-08-03 23:11:00,66.44,66.45,66.427,66.443,67760000.0
2009-08-03 23:12:00,66.455,66.455,66.434,66.434,52070000.0
2009-08-03 23:13:00,66.439,66.455,66.434,66.447,31850000.0
2009-08-03 23:14:00,66.451,66.47,66.451,66.47,25020000.0
2009-08-03 23:15:00,66.467,66.474,66.463,66.474,51840000.0
2009-08-03 23:17:00,66.48,66.485,66.452,66.483,58920000.0
2009-08-03 23:18:00,66.49,66.494,66.469,66.47,52960000.0
2009-08-03 23:19:00,66.465,66.481,66.462,66.464,62250000.0
2009-08-03 23:20:00,66.478,66.481,66.463,66.476,70440000.0
2009-08-03 23:22:00,66.464,66.482,66.456,66.456,57740000.0
2009-08-03 23:23:00,66.475,66.49,66.475,66.483,48540000.0
2009-08-03 23:24:00,66.462,66.48,66.455,66.455,50870000.0
2009-08-03 23:25:00,66.483,66.484,66.455,66.455,64820000.0
2009-08-03 23:26:00,66.489,66.489,66.481,66.483,63160000.0
2009-08-03 23:27:00,66.475,66.481,66.453,66.453,86890000.0
2009-08-03 23:28:00,66.462,66.472,66.462,66.472,76820000.0
2009-08-03 23:29:00,66.487,66.488,66.48,66.488,100280000.0
2009-08-03 23:30:00,66.471,66.473,66.452,66.473,42890000.0
2009-08-03 23:31:00,66.484,66.484,66.467,66.478,52820000.0
2009-08-03 23:32:00,66.478,66.487,66.478,66.48,45960000.0
2009-08-03 23:35:00,66.481,66.486,66.48,66.48,61460000.0
2009-08-03 23:36:00,66.48,66.49,66.467,66.478,49600000.0
2009-08-03 23:38:00,66.468,66.482,66.446,66.472,65370000.0
2009-08-03 23:39:00,66.465,66.469,66.447,66.452,56660000.0
2009-08-03 23:40:00,66.438,66.44,66.436,66.438,59640000.0
2009-08-03 23:41:00,66.457,66.468,66.429,66.447,73720000.0
2009-08-03 23:42:00,66.458,66.464,66.454,66.454,80900000.0
2009-08-03 23:43:00,66.437,66.44,66.411,66.424,96150000.0
2009-08-03 23:44:00,66.453,66.456,66.452,66.456,99130000.0
2009-08-03 23:45:00,66.444,66.446,66.431,66.444,117900000.0
2009-08-03 23:46:00,66.441,66.443,66.413,66.443,54370000.0
2009-08-03 23:47:00,66.444,66.455,66.443,66.444,62660000.0
2009-08-03 23:48:00,66.427,66.429,66.425,66.428,53990000.0
2009-08-03 23:49:00,66.444,66.454,66.444,66.446,67110000.0
2009-08-03 23:50:00,66.446,66.461,66.446,66.455,73690000.0
2009-08-03 23:51:00,66.452,66.452,66.429,66.429,75190000.0
2009-08-03 23:52:00,66.456,66.468,66.439,66.465,93570000.0
2009-08-03 23:53:00,66.463,66.465,66.446,66.45,61430000.0
2009-08-03 23:54:00,66.459,66.468,66.459,66.459,111160000.0
2009-08-03 23:55:00,66.451,66.466,66.438,66.454,118520000.0
2009-08-03 23:56:00,66.439,66.447,66.438,66.44,127330000.0
2009-08-03 23:57:00,66.463,66.463,66.44,66.448,127440000.0
2009-08-03 23:58:00,66.459,66.465,66.443,66.45,99490000.0
2009-08-03 23:59:00,66.454,66.455,66.441,66.441,72510000.0
2009-08-04 00:00:00,66.46,66.46,66.436,66.444,65110000.0
2009-08-04 00:01:00,66.438,66.438,66.422,66.424,102360000.0
2009-08-04 00:02:00,66.418,66.423,66.413,66.423,61300000.0
2009-08-04 00:03:00,66.434,66.439,66.414,66.439,49780000.0
2009-08-04 00:04:00,66.432,66.442,66.422,66.436,33070000.0
2009-08-04 00:05:00,66.435,66.443,66.426,66.438,28860000.0
2009-08-04 00:06:00,66.436,66.44,66.426,66.427,53460000.0
2009-08-04 00:07:00,66.432,66.44,66.425,66.44,29900000.0
2009-08-04 00:08:00,66.435,66.439,66.422,66.436,39120000.0
2009-08-04 00:09:00,66.427,66.435,66.423,66.433,63900000.0
2009-08-04 00:10:00,66.435,66.435,66.424,66.424,89130000.0
2009-08-04 00:12:00,66.426,66.442,66.423,66.427,57080000.0
2009-08-04 00:14:00,66.439,66.44,66.436,66.439,56530000.0
2009-08-04 00:15:00,66.445,66.448,66.44,66.445,50510000.0
2009-08-04 00:17:00,66.438,66.443,66.429,66.434,60100000.0
2009-08-04 00:18:00,66.427,66.429,66.427,66.427,49410000.0
2009-08-04 00:21:00,66.423,66.429,66.413,66.429,57510000.0
2009-08-04 00:23:00,66.424,66.424,66.411,66.421,60490000.0
2009-08-04 00:24:00,66.441,66.442,66.431,66.431,47730000.0
2009-08-04 00:25:00,66.419,66.42,66.416,66.418,50940000.0
2009-08-04 00:26:00,66.448,66.448,66.438,66.438,70540000.0
2009-08-04 00:29:00,66.44,66.452,66.434,66.451,57280000.0
2009-08-04 00:30:00,66.444,66.446,66.439,66.439,46200000.0
2009-08-04 00:31:00,66.42,66.428,66.42,66.425,54450000.0
2009-08-04 00:32:00,66.427,66.454,66.427,66.445,67980000.0
2009-08-04 00:33:00,66.444,66.446,66.441,66.442,75010000.0
2009-08-04 00:35:00,66.427,66.433,66.417,66.427,56720000.0
2009-08-04 00:36:00,66.441,66.446,66.439,66.445,47360000.0
2009-08-04 00:37:00,66.434,66.441,66.421,66.429,58200000.0
2009-08-04 00:38:00,66.414,66.432,66.412,66.43,69240000.0
2009-08-04 00:41:00,66.43,66.435,66.43,66.435,54180000.0
2009-08-04 00:42:00,66.431,66.434,66.408,66.434,49310000.0
2009-08-04 00:43:00,66.415,66.419,66.403,66.417,54500000.0
2009-08-04 00:44:00,66.429,66.43,66.427,66.428,69530000.0
2009-08-04 00:45:00,66.433,66.437,66.416,66.422,75000000.0
2009-08-04 00:47:00,66.439,66.44,66.436,66.439,62530000.0
2009-08-04 00:48:00,66.433,66.438,66.412,66.431,57060000.0
2009-08-04 00:49:00,66.436,66.459,66.436,66.454,64760000.0
2009-08-04 00:50:00,66.465,66.465,66.45,66.45,72780000.0
2009-08-04 00:51:00,66.447,66.453,66.432,66.453,81130000.0
2009-08-04 00:52:00,66.437,66.441,66.431,66.439,102220000.0
2009-08-04 00:53:00,66.425,66.437,66.425,66.427,100320000.0
2009-08-04 00:54:00,66.437,66.453,66.426,66.446,120240000.0
2009-08-04 00:55:00,66.431,66.44,66.43,66.431,51710000.0
2009-08-04 00:56:00,66.432,66.433,66.423,66.426,66960000.0
2009-08-04 00:57:00,66.445,66.447,66.439,66.44,52080000.0
2009-08-04 00:58:00,66.438,66.452,66.424,66.44,63720000.0
2009-08-04 00:59:00,66.447,66.453,66.442,66.452,76100000.0
2009-08-04 01:00:00,66.443,66.445,66.416,66.424,72750000.0
2009-08-04 01:01:00,66.426,66.433,66.415,66.425,91550000.0
2009-08-04 01:02:00,66.434,66.434,66.425,66.429,58230000.0
2009-08-04 01:03:00,66.408,66.41,66.404,66.405,119050000.0
2009-08-04 01:04:00,66.425,66.431,66.416,66.416,113460000.0
2009-08-04 01:05:00,66.432,66.434,66.409,66.434,147070000.0
2009-08-04 01:06:00,66.427,66.434,66.423,66.432,118460000.0
2009-08-04 01:07:00,66.44,66.448,66.424,66.433,98650000.0
2009-08-04 01:08:00,66.461,66.466,66.442,66.452,78220000.0
2009-08-04 01:09:00,66.457,66.482,66.446,66.481,62440000.0
2009-08-04 01:10:00,66.445,66.471,66.444,66.448,109000000.0
2009-08-04 01:11:00,66.469,66.472,66.443,66.467,73000000.0
2009-08-04 01:12:00,66.485,66.485,66.451,66.461,52970000.0
2009-08-04 01:13:00,66.455,66.458,66.438,66.445,34780000.0
2009-08-04 01:14:00,66.446,66.446,66.442,66.446,27550000.0
2009-08-04 01:15:00,66.458,66.458,66.424,66.445,48690000.0
2009-08-04 01:16:00,66.425,66.433,66.415,66.422,25780000.0
2009-08-04 01:17:00,66.439,66.444,66.431,66.441,40730000.0
2009-08-04 01:18:00,66.438,66.438,66.417,66.421,65180000.0
2009-08-04 01:19:00,66.416,66.418,66.41,66.412,91080000.0
2009-08-04 01:20:00,66.414,66.421,66.403,66.418,101420000.0
2009-08-04 01:21:00,66.421,66.425,66.41,66.425,111260000.0
2009-08-04 01:22:00,66.406,66.447,66.406,66.447,65090000.0
2009-08-04 01:23:00,66.423,66.45,66.417,66.449,138320000.0
2009-08-04 01:24:00,66.464,66.464,66.453,66.453,113270000.0
2009-08-04 01:25:00,66.453,66.453,66.417,66.417,55890000.0
2009-08-04 01:26:00,66.445,66.449,66.427,66.441,71020000.0
2009-08-04 01:27:00,66.456,66.459,66.441,66.441,12210000.0
2009-08-04 01:28:00,66.461,66.463,66.453,66.463,46650000.0
2009-08-04 01:29:00,66.455,66.463,66.444,66.444,35010000.0
2009-08-04 01:30:00,66.44,66.44,66.415,66.422,84730000.0
2009-08-04 01:31:00,66.431,66.436,66.416,66.416,119730000.0
2009-08-04 01:32:00,66.41,66.419,66.398,66.398,52790000.0
2009-08-04 01:33:00,66.426,66.426,66.406,66.422,48670000.0
2009-08-04 01:34:00,66.427,66.431,66.416,66.425,25380000.0
2009-08-04 01:35:00,66.426,66.431,66.416,66.425,71420000.0
2009-08-04 01:36:00,66.427,66.427,66.421,66.426,75270000.0
2009-08-04 01:37:00,66.425,66.425,66.413,66.423,141010000.0
2009-08-04 01:38:00,66.431,66.443,66.431,66.438,87360000.0
2009-08-04 01:39:00,66.429,66.434,66.423,66.429,91220000.0
2009-08-04 01:40:00,66.419,66.42,66.404,66.408,50040000.0
2009-08-04 01:41:00,66.413,66.413,66.394,66.402,38350000.0
2009-08-04 01:42:00,66.394,66.401,66.387,66.401,62540000.0
2009-08-04 01:43:00,66.411,66.431,66.4,66.424,53940000.0
2009-08-04 01:44:00,66.421,66.442,66.421,66.441,38880000.0
2009-08-04 01:45:00,66.427,66.427,66.399,66.419,74820000.0
2009-08-04 01:46:00,66.418,66.421,66.405,66.405,69630000.0
2009-08-04 01:47:00,66.418,66.425,66.412,66.419,47750000.0
2009-08-04 01:48:00,66.414,66.432,66.414,66.432,78000000.0
2009-08-04 01:49:00,66.424,66.429,66.417,66.422,31860000.0
2009-08-04 01:50:00,66.43,66.431,66.401,66.405,86110000.0
2009-08-04 01:51:00,66.412,66.431,66.412,66.427,82820000.0
2009-08-04 01:52:00,66.427,66.427,66.419,66.419,60990000.0
2009-08-04 01:53:00,66.415,66.423,66.411,66.416,45310000.0
2009-08-04 01:54:00,66.412,66.421,66.395,66.413,117060000.0
2009-08-04 01:55:00,66.4,66.403,66.387,66.402,89900000.0
2009-08-04 01:56:00,66.395,66.403,66.387,66.396,86610000.0
2009-08-04 01:57:00,66.389,66.404,66.382,66.404,56040000.0
2009-08-04 01:58:00,66.39,66.39,66.376,66.386,59750000.0
2009-08-04 02:01:00,66.382,66.386,66.373,66.373,55300000.0
2009-08-04 02:02:00,66.386,66.386,66.372,66.384,58160000.0
2009-08-04 02:03:00,66.384,66.391,66.365,66.384,85050000.0
2009-08-04 02:04:00,66.388,66.388,66.376,66.379,83400000.0
2009-08-04 02:05:00,66.376,66.391,66.374,66.39,95930000.0
2009-08-04 02:06:00,66.404,66.404,66.376,66.376,90260000.0
2009-08-04 02:07:00,66.393,66.418,66.389,66.415,126860000.0
2009-08-04 02:08:00,66.427,66.434,66.404,66.429,49120000.0
2009-08-04 02:09:00,66.414,66.414,66.393,66.411,64070000.0
2009-08-04 02:10:00,66.407,66.41,66.405,66.408,51410000.0
2009-08-04 02:11:00,66.399,66.399,66.368,66.394,72590000.0
2009-08-04 02:12:00,66.41,66.412,66.396,66.405,77830000.0
2009-08-04 02:13:00,66.415,66.415,66.403,66.412,77520000.0
2009-08-04 02:14:00,66.411,66.412,66.396,66.412,84170000.0
2009-08-04 02:15:00,66.419,66.419,66.388,66.388,55520000.0
2009-08-04 02:16:00,66.393,66.393,66.379,66.385,106340000.0
2009-08-04 02:17:00,66.386,66.388,66.357,66.371,127130000.0
2009-08-04 02:18:00,66.362,66.372,66.354,66.357,145590000.0
2009-08-04 02:19:00,66.348,66.349,66.309,66.343,127430000.0
2009-08-04 02:20:00,66.347,66.353,66.333,66.353,99140000.0
2009-08-04 02:21:00,66.344,66.351,66.321,66.337,72700000.0
2009-08-04 02:22:00,66.358,66.365,66.357,66.359,63140000.0
2009-08-04 02:23:00,66.358,66.365,66.349,66.349,108100000.0
2009-08-04 02:24:00,66.361,66.361,66.337,66.337,68430000.0
2009-08-04 02:25:00,66.316,66.354,66.316,66.344,53720000.0
2009-08-04 02:26:00,66.345,66.368,66.345,66.352,37850000.0
2009-08-04 02:27:00,66.371,66.386,66.369,66.385,24800000.0
2009-08-04 02:28:00,66.386,66.394,66.376,66.392,58050000.0
2009-08-04 02:29:00,66.377,66.387,66.375,66.386,24880000.0
2009-08-04 02:30:00,66.377,66.379,66.358,66.358,41690000.0
2009-08-04 02:31:00,66.377,66.379,66.376,66.376,62530000.0
2009-08-04 02:32:00,66.369,66.371,66.351,66.37,88720000.0
2009-08-04 02:33:00,66.367,66.373,66.355,66.36,110530000.0
2009-08-04 02:34:00,66.383,66.388,66.356,66.384,114830000.0
2009-08-04 02:35:00,66.392,66.399,66.366,66.378,60400000.0
2009-08-04 02:36:00,66.386,66.391,66.374,66.388,129020000.0
2009-08-04 02:37:00,66.396,66.396,66.373,66.395,113050000.0
2009-08-04 02:38:00,66.401,66.401,66.386,66.4,49070000.0
2009-08-04 02:39:00,66.417,66.417,66.386,66.401,69470000.0
2009-08-04 02:40:00,66.374,66.386,66.364,66.364,15400000.0
2009-08-04 02:41:00,66.387,66.401,66.373,66.386,42890000.0
2009-08-04 02:42:00,66.397,66.407,66.375,66.401,37840000.0
2009-08-04 02:43:00,66.383,66.409,66.382,66.392,78400000.0
2009-08-04 02:44:00,66.391,66.393,66.372,66.388,124090000.0
2009-08-04 02:45:00,66.386,66.395,66.386,66.389,48840000.0
2009-08-04 02:46:00,66.379,66.399,66.378,66.392,45800000.0
2009-08-04 02:47:00,66.405,66.41,66.384,66.41,30140000.0
2009-08-04 02:48:00,66.403,66.403,66.382,66.383,75400000.0
2009-08-04 02:49:00,66.407,66.407,66.392,66.392,80630000.0
2009-08-04 02:50:00,66.42,66.437,66.407,66.433,145240000.0
2009-08-04 02:51:00,66.426,66.433,66.414,66.427,100640000.0
2009-08-04 02:52:00,66.45,66.453,66.434,66.446,88920000.0
2009-08-04 02:53:00,66.454,66.46,66.435,66.442,58490000.0
2009-08-04 02:54:00,66.46,66.466,66.424,66.439,43340000.0
2009-08-04 02:55:00,66.423,66.443,66.415,66.443,69090000.0
2009-08-04 02:56:00,66.438,66.442,66.423,66.435,55760000.0
2009-08-04 02:57:00,66.435,66.444,66.423,66.443,32390000.0
2009-08-04 02:58:00,66.444,66.453,66.434,66.438,79110000.0
2009-08-04 02:59:00,66.441,66.453,66.439,66.439,69900000.0
2009-08-04 03:00:00,66.44,66.44,66.425,66.438,46380000.0
2009-08-04 03:01:00,66.436,66.443,66.432,66.44,82650000.0
2009-08-04 03:02:00,66.452,66.453,66.434,66.446,35330000.0
2009-08-04 03:03:00,66.46,66.478,66.45,66.459,82480000.0
2009-08-04 03:04:00,66.462,66.462,66.432,66.46,87120000.0
2009-08-04 03:05:00,66.442,66.459,66.442,66.456,59530000.0
2009-08-04 03:06:00,66.442,66.454,66.425,66.435,40470000.0
2009-08-04 03:07:00,66.431,66.443,66.421,66.428,113680000.0
2009-08-04 03:08:00,66.431,66.442,66.426,66.434,97920000.0
2009-08-04 03:09:00,66.431,66.431,66.413,66.415,91030000.0
2009-08-04 03:10:00,66.41,66.421,66.405,66.421,58970000.0
2009-08-04 03:11:00,66.426,66.432,66.425,66.427,61340000.0
2009-08-04 03:12:00,66.445,66.446,66.431,66.435,25580000.0
2009-08-04 03:13:00,66.43,66.447,66.418,66.442,71900000.0
2009-08-04 03:14:00,66.445,66.45,66.432,66.448,94960000.0
2009-08-04 03:15:00,66.462,66.462,66.433,66.446,82020000.0
2009-08-04 03:16:00,66.452,66.46,66.436,66.455,73000000.0
2009-08-04 03:17:00,66.46,66.463,66.453,66.458,78810000.0
2009-08-04 03:18:00,66.458,66.47,66.443,66.454,128030000.0
2009-08-04 03:19:00,66.462,66.476,66.44,66.457,94010000.0
2009-08-04 03:20:00,66.454,66.465,66.453,66.459,97100000.0
2009-08-04 03:21:00,66.471,66.471,66.456,66.459,72960000.0
2009-08-04 03:22:00,66.46,66.462,66.443,66.462,86300000.0
2009-08-04 03:23:00,66.453,66.454,66.443,66.453,77280000.0
2009-08-04 03:24:00,66.452,66.454,66.434,66.454,68680000.0
2009-08-04 03:25:00,66.45,66.454,66.442,66.443,88520000.0
2009-08-04 03:26:00,66.459,66.461,66.433,66.451,65600000.0
2009-08-04 03:27:00,66.458,66.47,66.447,66.467,95170000.0
2009-08-04 03:28:00,66.457,66.473,66.457,66.466,65810000.0
2009-08-04 03:29:00,66.465,66.47,66.444,66.465,84190000.0
2009-08-04 03:30:00,66.475,66.475,66.437,66.451,101460000.0
2009-08-04 03:31:00,66.435,66.458,66.435,66.446,77520000.0
2009-08-04 03:32:00,66.426,66.46,66.426,66.452,92370000.0
2009-08-04 03:33:00,66.471,66.511,66.468,66.495,79130000.0
2009-08-04 03:34:00,66.51,66.518,66.51,66.516,98800000.0
2009-08-04 03:35:00,66.509,66.524,66.498,66.524,126720000.0
2009-08-04 03:36:00,66.548,66.62,66.545,66.601,74180000.0
2009-08-04 03:37:00,66.606,66.614,66.586,66.59,80900000.0
2009-08-04 03:38:00,66.601,66.612,66.601,66.612,64170000.0
2009-08-04 03:39:00,66.611,66.628,66.587,66.615,115080000.0
2009-08-04 03:40:00,66.628,66.641,66.615,66.633,50620000.0
2009-08-04 03:41:00,66.632,66.632,66.604,66.612,58310000.0
2009-08-04 03:42:00,66.624,66.638,66.607,66.624,68070000.0
2009-08-04 03:43:00,66.601,66.62,66.596,66.603,87090000.0
2009-08-04 03:44:00,66.618,66.629,66.59,66.621,105410000.0
2009-08-04 03:45:00,66.621,66.629,66.606,66.606,48460000.0
2009-08-04 03:46:00,66.616,66.639,66.608,66.621,34450000.0
2009-08-04 03:47:00,66.622,66.632,66.611,66.611,35830000.0
2009-08-04 03:48:00,66.622,66.623,66.592,66.617,82490000.0
2009-08-04 03:49:00,66.612,66.624,66.612,66.612,106650000.0
2009-08-04 03:50:00,66.602,66.625,66.595,66.613,35560000.0
2009-08-04 03:51:00,66.606,66.606,66.601,66.605,40580000.0
2009-08-04 03:52:00,66.591,66.592,66.566,66.579,97810000.0
2009-08-04 03:53:00,66.582,66.62,66.57,66.62,39870000.0
2009-08-04 03:54:00,66.618,66.621,66.611,66.617,18970000.0
2009-08-04 03:55:00,66.61,66.61,66.593,66.605,41820000.0
2009-08-04 03:56:00,66.597,66.601,66.582,66.59,41890000.0
2009-08-04 03:57:00,66.603,66.613,66.597,66.606,65060000.0
2009-08-04 03:58:00,66.617,66.617,66.608,66.61,88680000.0
2009-08-04 03:59:00,66.605,66.622,66.602,66.604,54390000.0
2009-08-04 04:00:00,66.614,66.616,66.597,66.611,47770000.0
2009-08-04 04:01:00,66.605,66.619,66.593,66.599,37260000.0
2009-08-04 04:02:00,66.597,66.611,66.596,66.611,65450000.0
2009-08-04 04:03:00,66.622,66.627,66.595,66.603,30550000.0
2009-08-04 04:04:00,66.603,66.611,66.587,66.607,74580000.0
2009-08-04 04:05:00,66.592,66.608,66.589,66.608,28820000.0
2009-08-04 04:06:00,66.602,66.602,66.599,66.6,10130000.0
2009-08-04 04:07:00,66.598,66.599,66.584,66.591,46580000.0
2009-08-04 04:08:00,66.579,66.579,66.564,66.575,37780000.0
2009-08-04 04:09:00,66.567,66.581,66.562,66.58,41310000.0
2009-08-04 04:10:00,66.579,66.579,66.559,66.566,47300000.0
2009-08-04 04:11:00,66.576,66.58,66.563,66.579,45660000.0
2009-08-04 04:12:00,66.582,66.582,66.564,66.564,144260000.0
2009-08-04 04:13:00,66.547,66.557,66.543,66.55,99970000.0
2009-08-04 04:14:00,66.549,66.562,66.539,66.558,74040000.0
2009-08-04 04:15:00,66.555,66.576,66.55,66.558,77860000.0
2009-08-04 04:16:00,66.573,66.576,66.55,66.567,60150000.0
2009-08-04 04:17:00,66.562,66.592,66.562,66.566,64410000.0
2009-08-04 04:18:00,66.577,66.581,66.565,66.571,47170000.0
2009-08-04 04:19:00,66.566,66.572,66.554,66.565,49900000.0
2009-08-04 04:20:00,66.573,66.577,66.554,66.573,104960000.0
2009-08-04 04:21:00,66.576,66.582,66.561,66.574,56530000.0
2009-08-04 04:22:00,66.573,66.583,66.573,66.583,44380000.0
2009-08-04 04:23:00,66.582,66.598,66.582,66.594,47380000.0
2009-08-04 04:24:00,66.578,66.578,66.554,66.576,18030000.0
2009-08-04 04:25:00,66.57,66.574,66.555,66.568,29540000.0
2009-08-04 04:26:00,66.573,66.573,66.552,66.572,41850000.0
2009-08-04 04:27:00,66.575,66.579,66.566,66.574,34190000.0
2009-08-04 04:28:00,66.574,66.592,66.565,66.571,77700000.0
2009-08-04 04:29:00,66.597,66.597,66.573,66.59,79030000.0
2009-08-04 04:30:00,66.6,66.611,66.595,66.603,93000000.0
2009-08-04 04:31:00,66.605,66.613,66.593,66.613,53030000.0
2009-08-04 04:32:00,66.603,66.606,66.596,66.596,99340000.0
2009-08-04 04:33:00,66.611,66.614,66.598,66.608,112590000.0
2009-08-04 04:34:00,66.616,66.618,66.609,66.616,99130000.0
2009-08-04 04:35:00,66.62,66.62,66.609,66.61,34990000.0
2009-08-04 04:36:00,66.632,66.638,66.623,66.628,93720000.0
2009-08-04 04:37:00,66.614,66.614,66.602,66.605,65060000.0
2009-08-04 04:38:00,66.61,66.616,66.608,66.61,76780000.0
2009-08-04 04:39:00,66.624,66.624,66.608,66.616,35040000.0
2009-08-04 04:40:00,66.615,66.615,66.598,66.614,63110000.0
2009-08-04 04:41:00,66.605,66.608,66.592,66.601,76060000.0
2009-08-04 04:42:00,66.591,66.605,66.587,66.594,72600000.0
2009-08-04 04:43:00,66.593,66.613,66.593,66.609,78460000.0
2009-08-04 04:44:00,66.612,66.612,66.592,66.592,78700000.0
2009-08-04 04:45:00,66.602,66.603,66.584,66.591,54970000.0
2009-08-04 04:46:00,66.593,66.594,66.579,66.58,74190000.0
2009-08-04 04:48:00,66.599,66.6,66.559,66.564,83900000.0
2009-08-04 04:49:00,66.572,66.577,66.57,66.57,87340000.0
2009-08-04 04:50:00,66.563,66.575,66.563,66.575,54920000.0
2009-08-04 04:51:00,66.586,66.586,66.58,66.585,38270000.0
2009-08-04 04:52:00,66.595,66.595,66.583,66.583,55400000.0
2009-08-04 04:53:00,66.593,66.593,66.574,66.59,81360000.0
2009-08-04 04:54:00,66.596,66.597,66.585,66.593,111350000.0
2009-08-04 04:55:00,66.581,66.584,66.571,66.574,103060000.0
2009-08-04 04:56:00,66.592,66.605,66.587,66.6,92030000.0
2009-08-04 04:57:00,66.581,66.595,66.576,66.576,104330000.0
2009-08-04 04:58:00,66.577,66.582,66.575,66.58,95620000.0
2009-08-04 04:59:00,66.585,66.586,66.578,66.58,142040000.0
2009-08-04 05:00:00,66.582,66.582,66.564,66.567,109900000.0
2009-08-04 05:01:00,66.558,66.563,66.553,66.563,57870000.0
2009-08-04 05:02:00,66.56,66.573,66.56,66.56,51350000.0
2009-08-04 05:03:00,66.572,66.572,66.555,66.556,106660000.0
2009-08-04 05:04:00,66.554,66.556,66.541,66.544,97070000.0
2009-08-04 05:05:00,66.557,66.565,66.555,66.555,100530000.0
2009-08-04 05:06:00,66.559,66.561,66.547,66.56,63960000.0
2009-08-04 05:07:00,66.563,66.563,66.553,66.558,96970000.0
2009-08-04 05:08:00,66.564,66.564,66.539,66.547,51140000.0
2009-08-04 05:09:00,66.559,66.567,66.552,66.559,84880000.0
2009-08-04 05:10:00,66.563,66.566,66.555,66.564,80740000.0
2009-08-04 05:11:00,66.563,66.575,66.562,66.568,98130000.0
2009-08-04 05:12:00,66.567,66.57,66.566,66.57,116840000.0
2009-08-04 05:13:00,66.569,66.57,66.566,66.567,77190000.0
2009-08-04 05:15:00,66.574,66.574,66.555,66.555,126700000.0
2009-08-04 05:16:00,66.573,66.573,66.555,66.562,63260000.0
2009-08-04 05:17:00,66.56,66.567,66.559,66.567,84370000.0
2009-08-04 05:18:00,66.566,66.566,66.545,66.551,94650000.0
2009-08-04 05:19:00,66.54,66.54,66.525,66.534,72890000.0
2009-08-04 05:20:00,66.529,66.552,66.529,66.552,98650000.0
2009-08-04 05:21:00,66.552,66.555,66.545,66.546,82050000.0
2009-08-04 05:22:00,66.555,66.556,66.548,66.548,75100000.0
2009-08-04 05:23:00,66.543,66.546,66.533,66.539,88610000.0
2009-08-04 05:24:00,66.539,66.541,66.491,66.498,122190000.0
2009-08-04 05:25:00,66.501,66.502,66.483,66.502,74060000.0
2009-08-04 05:26:00,66.479,66.494,66.478,66.492,147310000.0
2009-08-04 05:27:00,66.487,66.504,66.474,66.475,137420000.0
2009-08-04 05:28:00,66.492,66.495,66.472,66.495,115310000.0
2009-08-04 05:29:00,66.5,66.518,66.495,66.504,101390000.0
2009-08-04 05:30:00,66.504,66.513,66.486,66.493,121350000.0
2009-08-04 05:31:00,66.504,66.508,66.499,66.505,70240000.0
2009-08-04 05:32:00,66.493,66.507,66.489,66.495,65530000.0
2009-08-04 05:33:00,66.499,66.504,66.493,66.493,88170000.0
2009-08-04 05:34:00,66.481,66.495,66.48,66.487,104930000.0
2009-08-04 05:35:00,66.482,66.499,66.482,66.494,110150000.0
2009-08-04 05:36:00,66.495,66.505,66.474,66.48,74060000.0
2009-08-04 05:37:00,66.476,66.495,66.476,66.495,113060000.0
2009-08-04 05:38:00,66.498,66.499,66.495,66.495,48100000.0
2009-08-04 05:39:00,66.499,66.505,66.486,66.505,118880000.0
2009-08-04 05:40:00,66.506,66.512,66.5,66.504,101860000.0
2009-08-04 05:41:00,66.503,66.503,66.478,66.493,89880000.0
2009-08-04 05:42:00,66.511,66.513,66.492,66.508,82680000.0
2009-08-04 05:43:00,66.498,66.515,66.495,66.513,111510000.0
2009-08-04 05:44:00,66.513,66.513,66.5,66.507,13560000.0
2009-08-04 05:45:00,66.521,66.521,66.486,66.503,72400000.0
2009-08-04 05:46:00,66.494,66.504,66.474,66.474,104360000.0
2009-08-04 05:47:00,66.493,66.506,66.481,66.505,93770000.0
2009-08-04 05:48:00,66.5,66.502,66.475,66.475,109900000.0
2009-08-04 05:49:00,66.494,66.501,66.478,66.478,84520000.0
2009-08-04 05:50:00,66.493,66.502,66.492,66.496,88300000.0
2009-08-04 05:51:00,66.488,66.501,66.482,66.498,91550000.0
2009-08-04 05:52:00,66.491,66.497,66.482,66.487,112760000.0
2009-08-04 05:53:00,66.488,66.493,66.468,66.493,89420000.0
2009-08-04 05:54:00,66.494,66.499,66.474,66.478,109330000.0
2009-08-04 05:55:00,66.491,66.491,66.466,66.483,65440000.0
2009-08-04 05:56:00,66.479,66.479,66.454,66.463,109470000.0
2009-08-04 05:57:00,66.464,66.464,66.442,66.455,71730000.0
2009-08-04 05:58:00,66.453,66.485,66.453,66.482,119410000.0
2009-08-04 05:59:00,66.479,66.506,66.479,66.496,62590000.0
2009-08-04 06:00:00,66.501,66.501,66.488,66.49,60280000.0
2009-08-04 06:01:00,66.484,66.494,66.477,66.481,86940000.0
2009-08-04 06:02:00,66.483,66.491,66.466,66.466,106880000.0
2009-08-04 06:03:00,66.484,66.49,66.471,66.473,146130000.0
2009-08-04 06:04:00,66.488,66.488,66.474,66.474,106000000.0
2009-08-04 06:05:00,66.475,66.489,66.464,66.47,136700000.0
2009-08-04 06:06:00,66.476,66.484,66.464,66.468,136600000.0
2009-08-04 06:07:00,66.457,66.474,66.45,66.464,84820000.0
2009-08-04 06:08:00,66.469,66.469,66.453,66.467,99060000.0
2009-08-04 06:09:00,66.485,66.489,66.442,66.442,94400000.0
2009-08-04 06:10:00,66.468,66.471,66.466,66.468,87690000.0
2009-08-04 06:11:00,66.455,66.473,66.447,66.448,108750000.0
2009-08-04 06:12:00,66.449,66.461,66.441,66.454,191380000.0
2009-08-04 06:13:00,66.455,66.462,66.436,66.436,145770000.0
2009-08-04 06:14:00,66.453,66.462,66.448,66.453,63200000.0
2009-08-04 06:15:00,66.465,66.47,66.453,66.463,78450000.0
2009-08-04 06:16:00,66.458,66.472,66.454,66.472,68590000.0
2009-08-04 06:17:00,66.463,66.465,66.445,66.448,123230000.0
2009-08-04 06:18:00,66.468,66.47,66.458,66.458,116290000.0
2009-08-04 06:20:00,66.451,66.451,66.44,66.442,78470000.0
2009-08-04 06:21:00,66.473,66.479,66.47,66.471,76810000.0
2009-08-04 06:23:00,66.462,66.462,66.448,66.448,118760000.0
2009-08-04 06:24:00,66.446,66.461,66.442,66.456,84570000.0
2009-08-04 06:25:00,66.454,66.469,66.454,66.469,63650000.0
2009-08-04 06:26:00,66.445,66.47,66.445,66.47,68200000.0
2009-08-04 06:27:00,66.456,66.471,66.449,66.461,49550000.0
2009-08-04 06:28:00,66.459,66.459,66.441,66.442,81720000.0
2009-08-04 06:29:00,66.447,66.45,66.433,66.443,55290000.0
2009-08-04 06:30:00,66.45,66.476,66.44,66.476,92870000.0
2009-08-04 06:31:00,66.483,66.486,66.447,66.456,86710000.0
2009-08-04 06:32:00,66.459,66.467,66.43,66.457,119760000.0
2009-08-04 06:33:00,66.444,66.444,66.417,66.443,98730000.0
2009-08-04 06:34:00,66.432,66.438,66.417,66.423,124290000.0
2009-08-04 06:35:00,66.402,66.411,66.386,66.403,79030000.0
2009-08-04 06:36:00,66.396,66.398,66.37,66.37,46240000.0
2009-08-04 06:37:00,66.387,66.387,66.367,66.385,45090000.0
2009-08-04 06:38:00,66.378,66.404,66.375,66.375,68420000.0
2009-08-04 06:39:00,66.396,66.396,66.368,66.389,79440000.0
2009-08-04 06:40:00,66.382,66.388,66.348,66.36,105440000.0
2009-08-04 06:41:00,66.36,66.371,66.348,66.367,57430000.0
2009-08-04 06:42:00,66.37,66.385,66.363,66.375,54540000.0
2009-08-04 06:43:00,66.387,66.39,66.372,66.377,83240000.0
2009-08-04 06:44:00,66.388,66.407,66.373,66.384,80010000.0
2009-08-04 06:45:00,66.39,66.399,66.373,66.385,78460000.0
2009-08-04 06:46:00,66.393,66.393,66.388,66.391,52300000.0
2009-08-04 06:47:00,66.403,66.403,66.389,66.39,60640000.0
2009-08-04 06:48:00,66.399,66.401,66.372,66.378,88810000.0
2009-08-04 06:49:00,66.38,66.387,66.356,66.356,107160000.0
2009-08-04 06:50:00,66.379,66.381,66.363,66.374,106050000.0
2009-08-04 06:51:00,66.381,66.383,66.364,66.368,84690000.0
2009-08-04 06:52:00,66.36,66.361,66.324,66.349,105440000.0
2009-08-04 06:53:00,66.343,66.343,66.292,66.32,69110000.0
2009-08-04 06:54:00,66.316,66.316,66.283,66.283,94340000.0
2009-08-04 06:55:00,66.3,66.315,66.295,66.304,114090000.0
2009-08-04 06:56:00,66.318,66.329,66.292,66.317,53040000.0
2009-08-04 06:57:00,66.331,66.339,66.311,66.313,110070000.0
2009-08-04 06:58:00,66.35,66.351,66.328,66.351,96470000.0
2009-08-04 06:59:00,66.354,66.366,66.347,66.366,85830000.0
2009-08-04 07:00:00,66.37,66.38,66.357,66.374,99540000.0
2009-08-04 07:01:00,66.359,66.386,66.359,66.373,114800000.0
2009-08-04 07:02:00,66.372,66.38,66.364,66.372,87430000.0
2009-08-04 07:03:00,66.374,66.374,66.345,66.345,98480000.0
2009-08-04 07:04:00,66.346,66.346,66.321,66.34,87170000.0
2009-08-04 07:05:00,66.346,66.369,66.343,66.351,45910000.0
2009-08-04 07:06:00,66.363,66.367,66.36,66.363,27330000.0
2009-08-04 07:07:00,66.359,66.382,66.359,66.38,69350000.0
2009-08-04 07:08:00,66.368,66.383,66.362,66.363,110460000.0
2009-08-04 07:09:00,66.371,66.385,66.361,66.379,95390000.0
2009-08-04 07:10:00,66.361,66.383,66.358,66.365,137210000.0
2009-08-04 07:11:00,66.355,66.389,66.355,66.36,112930000.0
2009-08-04 07:12:00,66.376,66.378,66.357,66.36,62000000.0
2009-08-04 07:13:00,66.353,66.365,66.324,66.324,107090000.0
2009-08-04 07:14:00,66.345,66.347,66.331,66.335,18680000.0
2009-08-04 07:15:00,66.342,66.351,66.327,66.344,48930000.0
2009-08-04 07:16:00,66.348,66.354,66.334,66.346,67160000.0
2009-08-04 07:17:00,66.332,66.332,66.315,66.331,73780000.0
2009-08-04 07:18:00,66.326,66.338,66.303,66.318,81470000.0
2009-08-04 07:19:00,66.3,66.311,66.287,66.307,104720000.0
2009-08-04 07:20:00,66.305,66.31,66.291,66.307,93190000.0
2009-08-04 07:21:00,66.302,66.302,66.285,66.291,122530000.0
2009-08-04 07:22:00,66.301,66.304,66.292,66.298,59650000.0
2009-08-04 07:23:00,66.288,66.301,66.288,66.288,64770000.0
2009-08-04 07:24:00,66.303,66.308,66.294,66.306,51550000.0
2009-08-04 07:25:00,66.306,66.314,66.303,66.314,74800000.0
2009-08-04 07:26:00,66.288,66.304,66.288,66.297,79730000.0
2009-08-04 07:27:00,66.291,66.291,66.267,66.276,70180000.0
2009-08-04 07:28:00,66.269,66.274,66.256,66.274,101480000.0
2009-08-04 07:29:00,66.279,66.283,66.265,66.265,49180000.0
2009-08-04 07:30:00,66.274,66.274,66.258,66.27,114540000.0
2009-08-04 07:31:00,66.283,66.283,66.262,66.277,124550000.0
2009-08-04 07:32:00,66.266,66.268,66.251,66.257,148730000.0
2009-08-04 07:33:00,66.268,66.274,66.258,66.274,120780000.0
2009-08-04 07:34:00,66.266,66.273,66.257,66.262,101760000.0
2009-08-04 07:35:00,66.279,66.281,66.258,66.272,81530000.0
2009-08-04 07:36:00,66.273,66.279,66.27,66.277,63230000.0
2009-08-04 07:37:00,66.265,66.265,66.256,66.256,106170000.0
2009-08-04 07:38:00,66.265,66.281,66.261,66.276,70700000.0
2009-08-04 07:39:00,66.27,66.282,66.268,66.271,56360000.0
2009-08-04 07:40:00,66.289,66.296,66.277,66.295,34350000.0
2009-08-04 07:41:00,66.288,66.296,66.285,66.29,29530000.0
2009-08-04 07:42:00,66.292,66.293,66.271,66.28,50290000.0
2009-08-04 07:43:00,66.301,66.303,66.292,66.296,29590000.0
2009-08-04 07:44:00,66.305,66.305,66.298,66.303,39950000.0
2009-08-04 07:45:00,66.31,66.316,66.299,66.299,61730000.0
2009-08-04 07:46:00,66.324,66.345,66.315,66.335,85120000.0
2009-08-04 07:47:00,66.314,66.332,66.314,66.328,110190000.0
2009-08-04 07:48:00,66.335,66.338,66.317,66.328,116060000.0
2009-08-04 07:49:00,66.327,66.333,66.318,66.333,65660000.0
2009-08-04 07:50:00,66.327,66.33,66.305,66.317,130630000.0
2009-08-04 07:51:00,66.325,66.341,66.312,66.326,112350000.0
2009-08-04 07:52:00,66.312,66.324,66.31,66.31,56030000.0
2009-08-04 07:53:00,66.332,66.334,66.315,66.322,62080000.0
2009-08-04 07:54:00,66.315,66.315,66.286,66.288,19190000.0
2009-08-04 07:55:00,66.298,66.299,66.297,66.299,41620000.0
2009-08-04 07:56:00,66.279,66.281,66.273,66.281,35160000.0
2009-08-04 07:57:00,66.297,66.301,66.284,66.287,75390000.0
2009-08-04 07:58:00,66.306,66.316,66.301,66.314,137210000.0
2009-08-04 07:59:00,66.323,66.332,66.31,66.332,59050000.0
2009-08-04 08:00:00,66.352,66.353,66.316,66.331,42540000.0
2009-08-04 08:01:00,66.326,66.328,66.303,66.322,33740000.0
2009-08-04 08:02:00,66.318,66.323,66.304,66.306,64680000.0
2009-08-04 08:03:00,66.319,66.323,66.312,66.312,76680000.0
2009-08-04 08:04:00,66.308,66.332,66.308,66.327,141960000.0
2009-08-04 08:05:00,66.322,66.332,66.306,66.313,91310000.0
2009-08-04 08:06:00,66.301,66.322,66.295,66.307,99000000.0
2009-08-04 08:07:00,66.313,66.315,66.301,66.311,46460000.0
2009-08-04 08:08:00,66.301,66.322,66.301,66.302,41850000.0
2009-08-04 08:09:00,66.312,66.312,66.294,66.306,68640000.0
2009-08-04 08:10:00,66.295,66.299,66.278,66.28,59630000.0
2009-08-04 08:11:00,66.293,66.302,66.283,66.302,37660000.0
2009-08-04 08:12:00,66.308,66.312,66.295,66.306,84440000.0
2009-08-04 08:13:00,66.298,66.313,66.297,66.313,70600000.0
2009-08-04 08:14:00,66.318,66.322,66.305,66.322,50130000.0
2009-08-04 08:15:00,66.319,66.334,66.316,66.333,78840000.0
2009-08-04 08:16:00,66.324,66.33,66.315,66.33,33890000.0
2009-08-04 08:17:00,66.336,66.342,66.327,66.336,83940000.0
2009-08-04 08:18:00,66.329,66.338,66.32,66.332,92280000.0
2009-08-04 08:19:00,66.33,66.33,66.313,66.319,54600000.0
2009-08-04 08:20:00,66.309,66.32,66.296,66.306,52640000.0
2009-08-04 08:21:00,66.312,66.32,66.297,66.319,106390000.0
2009-08-04 08:22:00,66.317,66.324,66.304,66.304,92630000.0
2009-08-04 08:23:00,66.317,66.325,66.313,66.319,88530000.0
2009-08-04 08:24:00,66.323,66.331,66.306,66.306,62130000.0
2009-08-04 08:25:00,66.314,66.328,66.304,66.304,60300000.0
2009-08-04 08:26:00,66.321,66.321,66.291,66.304,25130000.0
2009-08-04 08:27:00,66.317,66.317,66.294,66.306,65280000.0
2009-08-04 08:28:00,66.301,66.314,66.294,66.294,94460000.0
2009-08-04 08:29:00,66.317,66.34,66.297,66.326,90530000.0
2009-08-04 08:30:00,66.324,66.337,66.317,66.332,78830000.0
2009-08-04 08:31:00,66.334,66.334,66.322,66.333,86700000.0
2009-08-04 08:32:00,66.336,66.344,66.332,66.342,131350000.0
2009-08-04 08:33:00,66.339,66.342,66.326,66.333,99490000.0
2009-08-04 08:34:00,66.331,66.334,66.315,66.329,91480000.0
2009-08-04 08:35:00,66.323,66.334,66.321,66.334,63940000.0
2009-08-04 08:36:00,66.322,66.325,66.311,66.32,82730000.0
2009-08-04 08:37:00,66.309,66.317,66.271,66.293,82790000.0
2009-08-04 08:38:00,66.303,66.318,66.272,66.312,75910000.0
2009-08-04 08:39:00,66.315,66.315,66.302,66.302,87140000.0
2009-08-04 08:40:00,66.316,66.323,66.303,66.315,81410000.0
2009-08-04 08:41:00,66.302,66.316,66.302,66.314,100630000.0
2009-08-04 08:42:00,66.317,66.325,66.302,66.311,62120000.0
2009-08-04 08:43:00,66.317,66.322,66.306,66.307,83950000.0
2009-08-04 08:44:00,66.308,66.311,66.295,66.311,100000000.0
2009-08-04 08:45:00,66.32,66.32,66.302,66.313,71410000.0
2009-08-04 08:46:00,66.321,66.328,66.305,66.324,97600000.0
2009-08-04 08:47:00,66.347,66.366,66.329,66.359,86350000.0
2009-08-04 08:48:00,66.379,66.379,66.345,66.375,96640000.0
2009-08-04 08:49:00,66.365,66.372,66.357,66.358,121630000.0
2009-08-04 08:50:00,66.377,66.378,66.356,66.373,80860000.0
2009-08-04 08:51:00,66.375,66.382,66.357,66.362,75050000.0
2009-08-04 08:52:00,66.368,66.381,66.362,66.381,65430000.0
2009-08-04 08:53:00,66.376,66.381,66.363,66.381,115840000.0
2009-08-04 08:54:00,66.395,66.408,66.374,66.394,52250000.0
2009-08-04 08:55:00,66.394,66.407,66.374,66.375,56130000.0
2009-08-04 08:56:00,66.397,66.399,66.377,66.387,73120000.0
2009-08-04 08:57:00,66.398,66.405,66.393,66.399,85260000.0
2009-08-04 08:58:00,66.399,66.407,66.399,66.4,98390000.0
2009-08-04 08:59:00,66.394,66.421,66.387,66.411,48770000.0
2009-08-04 09:00:00,66.417,66.417,66.381,66.395,34080000.0
2009-08-04 09:01:00,66.381,66.402,66.365,66.379,27870000.0
2009-08-04 09:02:00,66.365,66.366,66.354,66.366,86820000.0
2009-08-04 09:03:00,66.362,66.365,66.332,66.332,109870000.0
2009-08-04 09:04:00,66.347,66.352,66.333,66.338,50540000.0
2009-08-04 09:05:00,66.329,66.331,66.314,66.315,32590000.0
2009-08-04 09:06:00,66.327,66.331,66.315,66.323,105400000.0
2009-08-04 09:07:00,66.305,66.309,66.288,66.303,38540000.0
2009-08-04 09:08:00,66.299,66.3,66.285,66.297,16950000.0
2009-08-04 09:09:00,66.298,66.3,66.287,66.289,41800000.0
2009-08-04 09:10:00,66.298,66.302,66.29,66.302,50870000.0
2009-08-04 09:11:00,66.303,66.303,66.286,66.286,57950000.0
2009-08-04 09:12:00,66.298,66.307,66.293,66.297,84880000.0
2009-08-04 09:13:00,66.305,66.307,66.301,66.305,62040000.0
2009-08-04 09:14:00,66.312,66.322,66.305,66.307,48780000.0
2009-08-04 09:15:00,66.33,66.33,66.306,66.316,38520000.0
2009-08-04 09:16:00,66.324,66.331,66.287,66.29,55340000.0
2009-08-04 09:17:00,66.305,66.309,66.283,66.284,37200000.0
2009-08-04 09:18:00,66.31,66.31,66.288,66.288,78340000.0
2009-08-04 09:19:00,66.282,66.293,66.266,66.266,28870000.0
2009-08-04 09:20:00,66.274,66.277,66.261,66.274,15410000.0
2009-08-04 09:21:00,66.276,66.289,66.272,66.277,43110000.0
2009-08-04 09:22:00,66.27,66.27,66.251,66.253,37930000.0
2009-08-04 09:23:00,66.255,66.268,66.252,66.258,46890000.0
2009-08-04 09:24:00,66.275,66.275,66.232,66.238,45620000.0
2009-08-04 09:25:00,66.223,66.233,66.196,66.202,45320000.0
2009-08-04 09:26:00,66.203,66.21,66.188,66.198,141930000.0
2009-08-04 09:27:00,66.207,66.22,66.183,66.205,96720000.0
2009-08-04 09:28:00,66.204,66.219,66.198,66.219,73500000.0
2009-08-04 09:29:00,66.208,66.232,66.205,66.214,83400000.0
2009-08-04 09:30:00,66.207,66.229,66.19,66.207,52550000.0
2009-08-04 09:31:00,66.222,66.234,66.212,66.225,59020000.0
2009-08-04 09:32:00,66.222,66.227,66.216,66.22,51120000.0
2009-08-04 09:33:00,66.234,66.234,66.214,66.217,44210000.0
2009-08-04 09:34:00,66.22,66.22,66.203,66.216,105470000.0
2009-08-04 09:35:00,66.206,66.21,66.184,66.191,64690000.0
2009-08-04 09:36:00,66.196,66.196,66.171,66.171,49320000.0
2009-08-04 09:37:00,66.181,66.188,66.164,66.188,53650000.0
2009-08-04 09:38:00,66.188,66.188,66.168,66.186,25810000.0
2009-08-04 09:39:00,66.175,66.182,66.16,66.16,26370000.0
2009-08-04 09:40:00,66.166,66.188,66.156,66.174,39230000.0
2009-08-04 09:41:00,66.188,66.201,66.177,66.182,39380000.0
2009-08-04 09:42:00,66.19,66.19,66.16,66.189,77490000.0
2009-08-04 09:43:00,66.197,66.197,66.181,66.186,93900000.0
2009-08-04 09:44:00,66.194,66.194,66.174,66.193,96060000.0
2009-08-04 09:45:00,66.19,66.19,66.172,66.172,64750000.0
2009-08-04 09:46:00,66.197,66.202,66.181,66.202,103230000.0
2009-08-04 09:47:00,66.197,66.218,66.178,66.218,117400000.0
2009-08-04 09:48:00,66.231,66.231,66.206,66.218,101140000.0
2009-08-04 09:49:00,66.22,66.223,66.206,66.206,36370000.0
2009-08-04 09:50:00,66.204,66.207,66.198,66.2,89680000.0
2009-08-04 09:51:00,66.215,66.22,66.198,66.207,67140000.0
2009-08-04 09:52:00,66.239,66.246,66.216,66.246,74270000.0
2009-08-04 09:53:00,66.236,66.259,66.235,66.259,35790000.0
2009-08-04 09:54:00,66.259,66.299,66.247,66.283,66550000.0
2009-08-04 09:55:00,66.292,66.294,66.262,66.277,92590000.0
2009-08-04 09:56:00,66.269,66.271,66.238,66.252,72820000.0
2009-08-04 09:57:00,66.247,66.251,66.235,66.239,79680000.0
2009-08-04 09:58:00,66.254,66.255,66.236,66.252,88840000.0
2009-08-04 09:59:00,66.247,66.25,66.212,66.222,58210000.0
2009-08-04 10:00:00,66.235,66.244,66.217,66.217,72790000.0
2009-08-04 10:01:00,66.228,66.228,66.195,66.2,74750000.0
2009-08-04 10:02:00,66.213,66.226,66.196,66.21,80860000.0
2009-08-04 10:03:00,66.222,66.222,66.188,66.199,80220000.0
2009-08-04 10:04:00,66.211,66.228,66.18,66.199,51340000.0
2009-08-04 10:05:00,66.217,66.229,66.206,66.221,40190000.0
2009-08-04 10:06:00,66.21,66.222,66.198,66.201,51100000.0
2009-08-04 10:07:00,66.193,66.214,66.193,66.206,72180000.0
2009-08-04 10:08:00,66.187,66.201,66.185,66.199,118810000.0
2009-08-04 10:09:00,66.206,66.21,66.172,66.179,105610000.0
2009-08-04 10:10:00,66.183,66.202,66.178,66.202,94540000.0
2009-08-04 10:11:00,66.181,66.214,66.181,66.188,99150000.0
2009-08-04 10:12:00,66.203,66.203,66.19,66.19,94550000.0
2009-08-04 10:13:00,66.202,66.202,66.175,66.179,139430000.0
2009-08-04 10:14:00,66.182,66.193,66.163,66.172,122410000.0
2009-08-04 10:15:00,66.19,66.19,66.143,66.167,51680000.0
2009-08-04 10:16:00,66.168,66.168,66.101,66.115,46460000.0
2009-08-04 10:17:00,66.116,66.131,66.105,66.118,102820000.0
2009-08-04 10:18:00,66.119,66.128,66.11,66.128,99750000.0
2009-08-04 10:19:00,66.123,66.128,66.109,66.11,97360000.0
2009-08-04 10:20:00,66.113,66.125,66.103,66.118,64760000.0
2009-08-04 10:21:00,66.116,66.119,66.094,66.107,93420000.0
2009-08-04 10:22:00,66.139,66.148,66.116,66.135,50250000.0
2009-08-04 10:23:00,66.142,66.142,66.12,66.134,83870000.0
2009-08-04 10:24:00,66.143,66.153,66.126,66.146,76590000.0
2009-08-04 10:25:00,66.144,66.151,66.122,66.151,107700000.0
2009-08-04 10:26:00,66.149,66.171,66.146,66.154,116450000.0
2009-08-04 10:27:00,66.156,66.159,66.14,66.154,82410000.0
2009-08-04 10:28:00,66.14,66.179,66.14,66.17,62210000.0
2009-08-04 10:29:00,66.176,66.19,66.167,66.169,115230000.0
2009-08-04 10:30:00,66.181,66.181,66.165,66.169,63460000.0
2009-08-04 10:31:00,66.177,66.185,66.162,66.185,91470000.0
2009-08-04 10:32:00,66.177,66.189,66.167,66.174,88890000.0
2009-08-04 10:33:00,66.192,66.192,66.178,66.185,74840000.0
2009-08-04 10:34:00,66.192,66.192,66.16,66.165,99710000.0
2009-08-04 10:35:00,66.172,66.172,66.147,66.154,88740000.0
2009-08-04 10:36:00,66.15,66.151,66.131,66.149,70380000.0
2009-08-04 10:37:00,66.153,66.165,66.151,66.151,78780000.0
2009-08-04 10:38:00,66.152,66.156,66.136,66.148,119760000.0
2009-08-04 10:39:00,66.146,66.152,66.131,66.133,69180000.0
2009-08-04 10:40:00,66.15,66.157,66.133,66.149,140210000.0
2009-08-04 10:41:00,66.113,66.133,66.082,66.087,132310000.0
2009-08-04 10:42:00,66.068,66.068,66.042,66.052,113520000.0
2009-08-04 10:43:00,66.036,66.036,65.978,66.006,102220000.0
2009-08-04 10:44:00,65.99,65.993,65.93,65.965,117960000.0
2009-08-04 10:45:00,65.968,65.981,65.954,65.981,68350000.0
2009-08-04 10:46:00,65.992,66.007,65.97,65.99,69400000.0
2009-08-04 10:47:00,65.967,65.974,65.948,65.964,77790000.0
2009-08-04 10:48:00,65.986,65.988,65.965,65.967,95250000.0
2009-08-04 10:49:00,65.964,65.976,65.945,65.96,97810000.0
2009-08-04 10:50:00,65.949,65.973,65.937,65.958,78900000.0
2009-08-04 10:51:00,65.938,65.938,65.844,65.873,98000000.0
2009-08-04 10:52:00,65.835,65.869,65.828,65.848,47250000.0
2009-08-04 10:53:00,65.864,65.939,65.853,65.922,109050000.0
2009-08-04 10:54:00,65.935,65.94,65.914,65.927,88250000.0
2009-08-04 10:55:00,65.93,65.932,65.859,65.873,74410000.0
2009-08-04 10:56:00,65.868,65.924,65.865,65.898,73070000.0
2009-08-04 10:57:00,65.938,65.959,65.924,65.944,106130000.0
2009-08-04 10:58:00,65.953,65.98,65.953,65.97,10380000.0
2009-08-04 10:59:00,66.001,66.011,65.967,66.004,72870000.0
2009-08-04 11:00:00,66.007,66.01,65.98,65.995,94820000.0
2009-08-04 11:01:00,65.992,65.999,65.95,65.962,90580000.0
2009-08-04 11:02:00,65.967,65.975,65.918,65.964,111060000.0
2009-08-04 11:03:00,65.959,65.979,65.946,65.979,83560000.0
2009-08-04 11:04:00,65.983,66.005,65.962,65.992,82540000.0
2009-08-04 11:05:00,65.992,66.0,65.976,66.0,90400000.0
2009-08-04 11:06:00,66.008,66.008,65.974,65.994,91690000.0
2009-08-04 11:07:00,65.984,66.015,65.984,66.015,85130000.0
2009-08-04 11:08:00,66.006,66.006,65.974,65.987,99890000.0
2009-08-04 11:09:00,65.975,65.988,65.949,65.956,65770000.0
2009-08-04 11:10:00,65.975,65.979,65.955,65.971,112090000.0
2009-08-04 11:11:00,65.966,65.966,65.942,65.954,67640000.0
2009-08-04 11:12:00,65.971,65.971,65.931,65.939,109090000.0
2009-08-04 11:13:00,65.952,65.958,65.927,65.958,64550000.0
2009-08-04 11:14:00,65.97,66.022,65.965,66.019,69920000.0
2009-08-04 11:15:00,66.036,66.067,66.02,66.025,96220000.0
2009-08-04 11:16:00,66.028,66.046,66.02,66.02,99560000.0
2009-08-04 11:17:00,66.019,66.039,66.013,66.038,136140000.0
2009-08-04 11:18:00,66.035,66.037,66.023,66.028,93130000.0
2009-08-04 11:19:00,66.016,66.029,66.004,66.025,144460000.0
2009-08-04 11:20:00,66.036,66.037,66.009,66.026,131920000.0
2009-08-04 11:21:00,66.015,66.027,66.002,66.003,75410000.0
2009-08-04 11:22:00,66.029,66.032,66.009,66.023,87740000.0
2009-08-04 11:23:00,66.023,66.033,66.019,66.019,97480000.0
2009-08-04 11:24:00,66.03,66.037,66.018,66.037,76370000.0
2009-08-04 11:25:00,66.045,66.054,66.033,66.051,105120000.0
2009-08-04 11:27:00,66.062,66.063,66.042,66.049,67970000.0
2009-08-04 11:28:00,66.053,66.061,66.047,66.061,54040000.0
2009-08-04 11:29:00,66.055,66.069,66.054,66.054,61050000.0
2009-08-04 11:30:00,66.061,66.063,66.039,66.048,78200000.0
2009-08-04 11:31:00,66.045,66.048,66.033,66.037,83630000.0
2009-08-04 11:32:00,66.045,66.045,66.023,66.043,100510000.0
2009-08-04 11:33:00,66.041,66.041,66.011,66.019,95020000.0
2009-08-04 11:34:00,66.04,66.049,66.027,66.042,117340000.0
2009-08-04 11:35:00,66.049,66.051,66.022,66.045,50630000.0
2009-08-04 11:36:00,66.043,66.047,66.021,66.047,58440000.0
2009-08-04 11:37:00,66.033,66.04,66.018,66.023,52690000.0
2009-08-04 11:38:00,66.032,66.053,66.022,66.045,78270000.0
2009-08-04 11:39:00,66.05,66.05,66.035,66.035,76010000.0
2009-08-04 11:40:00,66.023,66.034,66.023,66.028,78180000.0
2009-08-04 11:41:00,66.032,66.051,66.017,66.028,95450000.0
2009-08-04 11:42:00,66.049,66.049,66.025,66.031,65890000.0
2009-08-04 11:43:00,66.039,66.046,66.021,66.035,107850000.0
2009-08-04 11:44:00,66.034,66.043,66.024,66.04,114720000.0
2009-08-04 11:45:00,66.047,66.06,66.031,66.047,151530000.0
2009-08-04 11:46:00,66.057,66.068,66.053,66.054,124400000.0
2009-08-04 11:47:00,66.068,66.074,66.061,66.073,96780000.0
2009-08-04 11:48:00,66.083,66.084,66.07,66.076,69750000.0
2009-08-04 11:49:00,66.063,66.08,66.054,66.054,64830000.0
2009-08-04 11:50:00,66.065,66.081,66.05,66.054,117580000.0
2009-08-04 11:51:00,66.06,66.06,66.042,66.058,71530000.0
2009-08-04 11:52:00,66.054,66.067,66.044,66.044,52540000.0
2009-08-04 11:53:00,66.05,66.067,66.05,66.064,30920000.0
2009-08-04 11:54:00,66.069,66.073,66.063,66.069,24670000.0
2009-08-04 11:55:00,66.068,66.093,66.068,66.093,51160000.0
2009-08-04 11:56:00,66.083,66.084,66.072,66.083,24270000.0
2009-08-04 11:57:00,66.088,66.089,66.063,66.074,37090000.0
2009-08-04 11:58:00,66.059,66.071,66.052,66.07,57590000.0
2009-08-04 11:59:00,66.062,66.074,66.054,66.073,87760000.0
2009-08-04 12:00:00,66.074,66.074,66.055,66.073,101630000.0
2009-08-04 12:01:00,66.055,66.074,66.055,66.065,107070000.0
2009-08-04 12:02:00,66.071,66.072,66.054,66.072,57140000.0
2009-08-04 12:03:00,66.066,66.066,66.05,66.057,133760000.0
2009-08-04 12:04:00,66.068,66.074,66.057,66.067,112320000.0
2009-08-04 12:05:00,66.055,66.078,66.024,66.071,55520000.0
2009-08-04 12:06:00,66.081,66.092,66.046,66.062,73010000.0
2009-08-04 12:07:00,66.08,66.08,66.059,66.066,12970000.0
2009-08-04 12:08:00,66.084,66.084,66.061,66.078,42770000.0
2009-08-04 12:09:00,66.08,66.087,66.08,66.084,32960000.0
2009-08-04 12:10:00,66.08,66.08,66.069,66.076,77040000.0
2009-08-04 12:11:00,66.075,66.085,66.073,66.078,121480000.0
2009-08-04 12:12:00,66.074,66.074,66.056,66.061,55880000.0
2009-08-04 12:14:00,66.073,66.073,66.064,66.069,52460000.0
2009-08-04 12:15:00,66.057,66.061,66.046,66.049,43810000.0
2009-08-04 12:16:00,66.055,66.063,66.043,66.048,53940000.0
2009-08-04 12:17:00,66.059,66.062,66.044,66.048,59840000.0
2009-08-04 12:18:00,66.062,66.065,66.053,66.055,73540000.0
2009-08-04 12:19:00,66.066,66.07,66.043,66.07,88800000.0
2009-08-04 12:20:00,66.061,66.062,66.044,66.053,80270000.0
2009-08-04 12:21:00,66.07,66.07,66.043,66.065,96250000.0
2009-08-04 12:22:00,66.065,66.087,66.057,66.087,45990000.0
2009-08-04 12:23:00,66.09,66.09,66.075,66.08,58680000.0
2009-08-04 12:24:00,66.079,66.079,66.063,66.064,43450000.0
2009-08-04 12:25:00,66.061,66.061,66.044,66.055,64880000.0
2009-08-04 12:26:00,66.052,66.055,66.045,66.047,70330000.0
2009-08-04 12:27:00,66.055,66.055,66.037,66.042,67890000.0
2009-08-04 12:28:00,66.053,66.059,66.05,66.051,75150000.0
2009-08-04 12:30:00,66.066,66.067,66.06,66.063,63460000.0
2009-08-04 12:31:00,66.059,66.062,66.052,66.056,52720000.0
2009-08-04 12:32:00,66.056,66.061,66.042,66.054,63570000.0
2009-08-04 12:33:00,66.069,66.069,66.059,66.06,82480000.0
2009-08-04 12:34:00,66.043,66.054,66.042,66.054,82340000.0
2009-08-04 12:35:00,66.054,66.065,66.043,66.065,104380000.0
2009-08-04 12:36:00,66.069,66.071,66.061,66.066,91390000.0
2009-08-04 12:37:00,66.055,66.072,66.055,66.057,129930000.0
2009-08-04 12:38:00,66.067,66.071,66.044,66.044,50650000.0
2009-08-04 12:39:00,66.065,66.065,66.054,66.059,69450000.0
2009-08-04 12:40:00,66.054,66.055,66.043,66.055,54480000.0
2009-08-04 12:41:00,66.048,66.053,66.043,66.043,73210000.0
2009-08-04 12:42:00,66.044,66.053,66.035,66.049,77520000.0
2009-08-04 12:43:00,66.06,66.063,66.051,66.053,79810000.0
2009-08-04 12:44:00,66.04,66.062,66.037,66.048,96780000.0
2009-08-04 12:45:00,66.066,66.066,66.061,66.061,50300000.0
2009-08-04 12:46:00,66.065,66.074,66.064,66.072,115160000.0
2009-08-04 12:47:00,66.062,66.07,66.055,66.07,124400000.0
2009-08-04 12:48:00,66.068,66.084,66.051,66.067,157220000.0
2009-08-04 12:49:00,66.066,66.066,66.05,66.059,121980000.0
2009-08-04 12:50:00,66.058,66.063,66.051,66.058,97920000.0
2009-08-04 12:51:00,66.064,66.067,66.041,66.046,78670000.0
2009-08-04 12:52:00,66.037,66.053,66.037,66.053,71290000.0
2009-08-04 12:53:00,66.056,66.058,66.041,66.057,109050000.0
2009-08-04 12:54:00,66.055,66.056,66.041,66.054,72150000.0
2009-08-04 12:55:00,66.049,66.051,66.034,66.034,51120000.0
2009-08-04 12:56:00,66.046,66.046,65.998,66.044,35180000.0
2009-08-04 12:57:00,66.033,66.034,66.009,66.011,28610000.0
2009-08-04 12:58:00,66.024,66.024,66.003,66.019,52730000.0
2009-08-04 12:59:00,66.003,66.006,65.986,66.006,26300000.0
2009-08-04 13:00:00,66.011,66.011,65.992,65.992,40460000.0
2009-08-04 13:01:00,65.985,66.011,65.985,66.003,60800000.0
2009-08-04 13:02:00,66.016,66.025,66.005,66.005,88430000.0
2009-08-04 13:03:00,66.022,66.025,66.011,66.011,109650000.0
2009-08-04 13:04:00,66.004,66.005,65.993,66.004,115440000.0
2009-08-04 13:05:00,66.012,66.014,66.002,66.014,67420000.0
2009-08-04 13:06:00,66.016,66.017,66.009,66.01,134060000.0
2009-08-04 13:07:00,66.014,66.023,65.992,66.008,104970000.0
2009-08-04 13:08:00,65.988,66.002,65.988,65.992,60860000.0
2009-08-04 13:09:00,66.011,66.017,65.983,65.993,64670000.0
2009-08-04 13:10:00,65.995,66.0,65.977,66.0,14460000.0
2009-08-04 13:11:00,66.017,66.024,66.0,66.021,41870000.0
2009-08-04 13:12:00,66.025,66.025,66.012,66.012,36370000.0
2009-08-04 13:13:00,66.007,66.009,66.005,66.006,81110000.0
2009-08-04 13:14:00,66.006,66.016,66.004,66.008,122430000.0
2009-08-04 13:15:00,66.007,66.011,65.995,66.011,48910000.0
2009-08-04 13:16:00,66.017,66.017,66.003,66.004,46600000.0
2009-08-04 13:17:00,66.029,66.039,66.015,66.036,29200000.0
2009-08-04 13:18:00,66.034,66.039,66.02,66.033,76000000.0
2009-08-04 13:19:00,66.035,66.035,66.006,66.027,71090000.0
2009-08-04 13:20:00,66.021,66.04,66.014,66.031,151080000.0
2009-08-04 13:21:00,66.04,66.06,66.018,66.06,103130000.0
2009-08-04 13:22:00,66.053,66.061,66.036,66.054,97520000.0
2009-08-04 13:23:00,66.055,66.076,66.055,66.06,53240000.0
2009-08-04 13:24:00,66.058,66.058,66.043,66.054,36340000.0
2009-08-04 13:25:00,66.03,66.049,66.03,66.04,65220000.0
2009-08-04 13:26:00,66.041,66.049,66.038,66.038,57320000.0
2009-08-04 13:27:00,66.045,66.051,66.036,66.049,39120000.0
2009-08-04 13:28:00,66.047,66.052,66.033,66.043,76280000.0
2009-08-04 13:29:00,66.041,66.047,66.04,66.041,69850000.0
2009-08-04 13:30:00,66.049,66.052,66.028,66.039,54150000.0
2009-08-04 13:31:00,66.037,66.047,66.033,66.033,86560000.0
2009-08-04 13:32:00,66.049,66.052,66.043,66.05,32840000.0
2009-08-04 13:33:00,66.047,66.05,66.047,66.048,86770000.0
2009-08-04 13:34:00,66.049,66.052,66.036,66.052,84290000.0
2009-08-04 13:35:00,66.059,66.062,66.049,66.055,59160000.0
2009-08-04 13:36:00,66.063,66.063,66.043,66.053,51770000.0
2009-08-04 13:37:00,66.045,66.059,66.013,66.013,114710000.0
2009-08-04 13:38:00,66.011,66.086,65.996,66.05,95980000.0
2009-08-04 13:39:00,66.052,66.053,66.027,66.029,88330000.0
2009-08-04 13:40:00,66.032,66.04,66.024,66.024,61060000.0
2009-08-04 13:41:00,66.04,66.045,66.024,66.03,60420000.0
2009-08-04 13:42:00,66.035,66.035,66.03,66.031,25330000.0
2009-08-04 13:43:00,66.033,66.038,66.031,66.035,81090000.0
2009-08-04 13:44:00,66.024,66.027,66.02,66.022,98560000.0
2009-08-04 13:45:00,66.03,66.03,66.013,66.024,94720000.0
2009-08-04 13:46:00,66.027,66.031,66.014,66.031,79810000.0
2009-08-04 13:47:00,66.027,66.033,66.014,66.015,91460000.0
2009-08-04 13:48:00,66.018,66.021,66.006,66.016,129610000.0
2009-08-04 13:49:00,66.028,66.034,66.021,66.032,97290000.0
2009-08-04 13:50:00,66.038,66.038,66.022,66.029,93300000.0
2009-08-04 13:51:00,66.027,66.031,66.018,66.022,69190000.0
2009-08-04 13:52:00,66.015,66.024,66.008,66.018,83270000.0
2009-08-04 13:53:00,66.012,66.031,66.005,66.012,76660000.0
2009-08-04 13:54:00,66.019,66.02,65.993,66.014,78210000.0
2009-08-04 13:55:00,66.016,66.026,66.007,66.011,87620000.0
2009-08-04 13:56:00,66.013,66.014,65.999,65.999,68930000.0
2009-08-04 13:57:00,66.011,66.011,65.993,65.999,98690000.0
2009-08-04 13:58:00,65.991,65.997,65.981,65.994,69180000.0
2009-08-04 13:59:00,65.997,65.997,65.972,65.972,86220000.0
2009-08-04 14:00:00,65.981,65.981,65.965,65.966,94960000.0
2009-08-04 14:01:00,65.966,65.979,65.966,65.977,74340000.0
2009-08-04 14:02:00,65.987,65.995,65.978,65.987,98840000.0
2009-08-04 14:03:00,65.991,65.993,65.967,65.993,83240000.0
2009-08-04 14:04:00,65.996,65.998,65.99,65.991,94290000.0
2009-08-04 14:05:00,65.982,65.993,65.975,65.98,140960000.0
2009-08-04 14:06:00,65.997,65.997,65.974,65.989,79170000.0
2009-08-04 14:07:00,65.983,65.983,65.974,65.979,76770000.0
2009-08-04 14:08:00,65.974,65.983,65.963,65.969,67020000.0
2009-08-04 14:09:00,65.999,66.001,65.977,65.98,124500000.0
2009-08-04 14:10:00,65.986,65.988,65.975,65.988,56380000.0
2009-08-04 14:11:00,65.981,65.988,65.972,65.988,59400000.0
2009-08-04 14:12:00,65.989,65.993,65.984,65.993,66430000.0
2009-08-04 14:13:00,65.99,66.01,65.984,66.005,89180000.0
2009-08-04 14:14:00,66.001,66.001,65.983,66.001,98040000.0
2009-08-04 14:15:00,66.017,66.018,66.003,66.005,52750000.0
2009-08-04 14:16:00,66.006,66.01,65.995,66.0,34390000.0
2009-08-04 14:17:00,66.006,66.027,66.005,66.012,36150000.0
2009-08-04 14:18:00,66.014,66.038,66.008,66.028,84020000.0
2009-08-04 14:19:00,66.052,66.052,66.024,66.031,109500000.0
2009-08-04 14:20:00,66.055,66.059,66.036,66.053,35490000.0
2009-08-04 14:21:00,66.055,66.061,66.043,66.049,36250000.0
2009-08-04 14:22:00,66.053,66.053,66.033,66.044,105100000.0
2009-08-04 14:23:00,66.037,66.047,66.036,66.036,36120000.0
2009-08-04 14:24:00,66.029,66.029,66.005,66.008,15270000.0
2009-08-04 14:25:00,66.017,66.031,66.013,66.022,42320000.0
2009-08-04 14:26:00,66.036,66.042,66.03,66.038,44770000.0
2009-08-04 14:27:00,66.043,66.043,66.022,66.035,60500000.0
2009-08-04 14:28:00,66.032,66.042,66.024,66.031,92610000.0
2009-08-04 14:29:00,66.023,66.034,66.015,66.029,56260000.0
2009-08-04 14:30:00,66.018,66.02,65.996,66.018,62050000.0
2009-08-04 14:31:00,66.018,66.02,65.996,66.016,35110000.0
2009-08-04 14:32:00,66.014,66.027,66.014,66.019,60670000.0
2009-08-04 14:33:00,66.034,66.046,66.025,66.028,33880000.0
2009-08-04 14:34:00,66.026,66.051,66.026,66.035,80320000.0
2009-08-04 14:35:00,66.045,66.047,66.038,66.038,23830000.0
2009-08-04 14:36:00,66.037,66.037,66.016,66.03,12240000.0
2009-08-04 14:37:00,66.008,66.011,65.992,65.999,47830000.0
2009-08-04 14:38:00,65.997,66.0,65.982,66.0,37700000.0
2009-08-04 14:39:00,66.013,66.013,65.986,66.012,46930000.0
2009-08-04 14:40:00,66.004,66.006,65.984,66.004,44750000.0
2009-08-04 14:41:00,66.0,66.006,65.998,66.006,46070000.0
2009-08-04 14:42:00,66.01,66.029,66.003,66.019,153970000.0
2009-08-04 14:43:00,66.013,66.013,65.986,65.99,104680000.0
2009-08-04 14:44:00,65.983,65.997,65.981,65.992,79300000.0
2009-08-04 14:45:00,66.001,66.003,65.984,65.993,82650000.0
2009-08-04 14:46:00,66.008,66.024,66.006,66.017,54480000.0
2009-08-04 14:47:00,66.023,66.03,66.016,66.021,61100000.0
2009-08-04 14:48:00,66.022,66.027,66.006,66.02,44400000.0
2009-08-04 14:49:00,66.01,66.015,65.998,66.014,52400000.0
2009-08-04 14:50:00,66.016,66.023,66.013,66.018,103320000.0
2009-08-04 14:51:00,66.023,66.027,65.997,65.997,49610000.0
2009-08-04 14:52:00,66.011,66.015,66.003,66.003,43480000.0
2009-08-04 14:53:00,66.013,66.017,66.01,66.01,55190000.0
2009-08-04 14:54:00,66.023,66.025,66.015,66.025,16160000.0
2009-08-04 14:55:00,66.019,66.021,66.006,66.018,29540000.0
2009-08-04 14:56:00,66.027,66.027,66.021,66.025,44030000.0
2009-08-04 14:57:00,66.022,66.028,66.019,66.022,32670000.0
2009-08-04 14:58:00,66.021,66.021,66.004,66.01,77830000.0
2009-08-04 14:59:00,66.014,66.015,66.007,66.012,86720000.0
2009-08-04 15:00:00,66.022,66.033,66.004,66.004,105390000.0
2009-08-04 15:01:00,66.007,66.016,66.007,66.013,58660000.0
2009-08-04 15:02:00,66.027,66.041,66.008,66.018,93900000.0
2009-08-04 15:03:00,66.044,66.052,66.025,66.039,125710000.0
2009-08-04 15:04:00,66.033,66.043,66.033,66.035,103130000.0
2009-08-04 15:05:00,66.041,66.047,66.041,66.045,31740000.0
2009-08-04 15:06:00,66.044,66.047,66.037,66.045,89510000.0
2009-08-04 15:07:00,66.05,66.05,66.025,66.043,60730000.0
2009-08-04 15:08:00,66.035,66.052,66.034,66.046,79120000.0
2009-08-04 15:09:00,66.057,66.057,66.038,66.052,32930000.0
2009-08-04 15:10:00,66.055,66.06,66.045,66.058,63960000.0
2009-08-04 15:11:00,66.055,66.057,66.033,66.046,80450000.0
2009-08-04 15:12:00,66.05,66.05,66.025,66.025,70340000.0
2009-08-04 15:13:00,66.041,66.047,66.027,66.045,81610000.0
2009-08-04 15:14:00,66.046,66.046,66.023,66.029,86860000.0
2009-08-04 15:15:00,66.051,66.051,66.028,66.037,65630000.0
2009-08-04 15:16:00,66.047,66.053,66.035,66.043,73140000.0
2009-08-04 15:17:00,66.049,66.057,66.042,66.052,67210000.0
2009-08-04 15:18:00,66.05,66.053,66.042,66.042,84120000.0
2009-08-04 15:19:00,66.036,66.052,66.036,66.043,86830000.0
2009-08-04 15:20:00,66.048,66.052,66.038,66.05,48420000.0
2009-08-04 15:21:00,66.06,66.061,66.052,66.059,33720000.0
2009-08-04 15:22:00,66.067,66.067,66.053,66.057,51250000.0
2009-08-04 15:23:00,66.047,66.069,66.047,66.069,81740000.0
2009-08-04 15:24:00,66.069,66.069,66.057,66.065,101750000.0
2009-08-04 15:25:00,66.044,66.047,66.037,66.043,103190000.0
2009-08-04 15:26:00,66.048,66.058,66.043,66.047,102520000.0
2009-08-04 15:27:00,66.061,66.061,66.032,66.05,100090000.0
2009-08-04 15:28:00,66.037,66.042,66.024,66.037,89350000.0
2009-08-04 15:29:00,66.048,66.053,66.041,66.046,137820000.0
2009-08-04 15:30:00,66.062,66.063,66.052,66.056,111790000.0
2009-08-04 15:31:00,66.058,66.064,66.044,66.044,54180000.0
2009-08-04 15:32:00,66.044,66.044,66.031,66.042,48310000.0
2009-08-04 15:33:00,66.042,66.049,66.009,66.024,103250000.0
2009-08-04 15:34:00,66.023,66.03,66.005,66.021,97280000.0
2009-08-04 15:35:00,66.026,66.033,66.008,66.031,103240000.0
2009-08-04 15:36:00,66.021,66.028,65.999,66.016,64040000.0
2009-08-04 15:37:00,66.008,66.022,65.996,66.0,83700000.0
2009-08-04 15:38:00,66.014,66.021,65.998,66.013,58170000.0
2009-08-04 15:39:00,66.024,66.03,66.012,66.021,90630000.0
2009-08-04 15:40:00,66.011,66.025,66.002,66.025,76980000.0
2009-08-04 15:41:00,66.028,66.032,66.005,66.021,96900000.0
2009-08-04 15:42:00,66.033,66.033,66.013,66.022,115280000.0
2009-08-04 15:43:00,66.017,66.028,66.001,66.018,80920000.0
2009-08-04 15:44:00,66.022,66.029,66.005,66.012,65180000.0
2009-08-04 15:45:00,66.031,66.031,66.008,66.018,110510000.0
2009-08-04 15:46:00,66.017,66.031,66.004,66.028,63290000.0
2009-08-04 15:47:00,66.036,66.043,66.027,66.034,84060000.0
2009-08-04 15:48:00,66.033,66.033,66.006,66.023,90820000.0
2009-08-04 15:49:00,66.014,66.029,66.014,66.029,71770000.0
2009-08-04 15:50:00,66.013,66.034,66.011,66.029,106430000.0
2009-08-04 15:51:00,66.036,66.041,66.015,66.031,84500000.0
2009-08-04 15:52:00,66.035,66.043,66.023,66.037,71300000.0
2009-08-04 15:53:00,66.037,66.047,66.025,66.037,86150000.0
2009-08-04 15:54:00,66.035,66.044,66.023,66.038,119230000.0
2009-08-04 15:55:00,66.038,66.051,66.036,66.041,79190000.0
2009-08-04 15:56:00,66.052,66.056,66.049,66.051,138780000.0
2009-08-04 15:57:00,66.049,66.052,66.033,66.033,129770000.0
2009-08-04 15:58:00,66.055,66.057,66.028,66.055,119400000.0
2009-08-04 15:59:00,66.053,66.071,66.036,66.071,99510000.0
2009-08-04 16:00:00,66.108,66.229,66.097,66.214,118710000.0
2009-08-04 16:01:00,66.244,66.255,66.216,66.229,65200000.0
2009-08-04 16:02:00,66.229,66.238,66.197,66.236,67280000.0
2009-08-04 16:03:00,66.226,66.227,66.189,66.192,79990000.0
2009-08-04 16:04:00,66.188,66.209,66.177,66.209,94800000.0
2009-08-04 16:05:00,66.227,66.304,66.227,66.282,100560000.0
2009-08-04 16:06:00,66.314,66.326,66.29,66.326,68810000.0
2009-08-04 16:07:00,66.339,66.346,66.293,66.326,95940000.0
2009-08-04 16:08:00,66.327,66.35,66.313,66.343,41380000.0
2009-08-04 16:09:00,66.355,66.363,66.335,66.348,111770000.0
2009-08-04 16:10:00,66.349,66.368,66.339,66.343,90080000.0
2009-08-04 16:11:00,66.382,66.398,66.352,66.369,75480000.0
2009-08-04 16:12:00,66.383,66.394,66.363,66.384,81520000.0
2009-08-04 16:13:00,66.382,66.384,66.364,66.365,104680000.0
2009-08-04 16:14:00,66.354,66.382,66.354,66.381,9810000.0
2009-08-04 16:15:00,66.391,66.391,66.356,66.376,68310000.0
2009-08-04 16:16:00,66.38,66.426,66.38,66.412,104990000.0
2009-08-04 16:17:00,66.415,66.419,66.395,66.404,93510000.0
2009-08-04 16:18:00,66.434,66.452,66.402,66.451,108390000.0
2009-08-04 16:19:00,66.434,66.447,66.418,66.424,70460000.0
2009-08-04 16:20:00,66.42,66.43,66.413,66.413,86970000.0
2009-08-04 16:21:00,66.419,66.435,66.401,66.429,90360000.0
2009-08-04 16:22:00,66.444,66.444,66.413,66.433,100150000.0
2009-08-04 16:23:00,66.425,66.431,66.396,66.408,79760000.0
2009-08-04 16:24:00,66.41,66.41,66.38,66.393,107670000.0
2009-08-04 16:25:00,66.416,66.424,66.4,66.413,60640000.0
2009-08-04 16:26:00,66.421,66.432,66.404,66.42,118400000.0
2009-08-04 16:27:00,66.415,66.415,66.386,66.4,77920000.0
2009-08-04 16:28:00,66.394,66.41,66.38,66.389,122830000.0
2009-08-04 16:29:00,66.377,66.382,66.358,66.375,66310000.0
2009-08-04 16:30:00,66.389,66.397,66.383,66.383,62290000.0
2009-08-04 16:31:00,66.381,66.386,66.365,66.384,91570000.0
2009-08-04 16:32:00,66.394,66.405,66.377,66.398,103730000.0
2009-08-04 16:33:00,66.408,66.413,66.383,66.403,149610000.0
2009-08-04 16:34:00,66.419,66.423,66.399,66.41,104430000.0
2009-08-04 16:35:00,66.419,66.429,66.402,66.425,141020000.0
2009-08-04 16:36:00,66.425,66.435,66.408,66.408,133080000.0
2009-08-04 16:37:00,66.415,66.437,66.414,66.433,83290000.0
2009-08-04 16:38:00,66.424,66.436,66.406,66.422,93530000.0
2009-08-04 16:39:00,66.451,66.475,66.434,66.44,97590000.0
2009-08-04 16:40:00,66.454,66.459,66.443,66.458,73060000.0
2009-08-04 16:41:00,66.465,66.478,66.455,66.467,99690000.0
2009-08-04 16:42:00,66.472,66.507,66.472,66.505,184320000.0
2009-08-04 16:43:00,66.498,66.501,66.481,66.487,143520000.0
2009-08-04 16:44:00,66.499,66.516,66.494,66.513,55640000.0
2009-08-04 16:45:00,66.513,66.524,66.502,66.51,79190000.0
2009-08-04 16:46:00,66.506,66.506,66.468,66.482,69720000.0
2009-08-04 16:47:00,66.476,66.482,66.463,66.471,124810000.0
2009-08-04 16:48:00,66.467,66.488,66.454,66.462,110850000.0
2009-08-04 16:49:00,66.453,66.48,66.45,66.463,119110000.0
2009-08-04 16:50:00,66.45,66.458,66.444,66.45,90390000.0
2009-08-04 16:51:00,66.455,66.464,66.448,66.45,78430000.0
2009-08-04 16:52:00,66.436,66.444,66.431,66.436,148210000.0
2009-08-04 16:53:00,66.457,66.468,66.438,66.439,124850000.0
2009-08-04 16:54:00,66.453,66.458,66.437,66.446,88470000.0
2009-08-04 16:55:00,66.437,66.471,66.437,66.461,57920000.0
2009-08-04 16:56:00,66.443,66.46,66.442,66.442,62310000.0
2009-08-04 16:57:00,66.45,66.457,66.428,66.445,54580000.0
2009-08-04 16:58:00,66.447,66.452,66.431,66.436,92160000.0
2009-08-04 16:59:00,66.414,66.441,66.407,66.407,59290000.0
2009-08-04 17:00:00,66.421,66.433,66.418,66.433,104210000.0
2009-08-04 17:01:00,66.441,66.454,66.428,66.434,89690000.0
2009-08-04 17:02:00,66.445,66.459,66.442,66.447,119300000.0
2009-08-04 17:03:00,66.465,66.482,66.455,66.47,101710000.0
2009-08-04 17:04:00,66.469,66.472,66.453,66.47,133700000.0
2009-08-04 17:05:00,66.471,66.471,66.454,66.466,77390000.0
2009-08-04 17:06:00,66.465,66.469,66.447,66.447,46140000.0
2009-08-04 17:07:00,66.446,66.467,66.443,66.454,46850000.0
2009-08-04 17:08:00,66.446,66.487,66.446,66.473,67370000.0
2009-08-04 17:09:00,66.484,66.484,66.45,66.472,88630000.0
2009-08-04 17:10:00,66.492,66.495,66.483,66.483,115320000.0
2009-08-04 17:11:00,66.486,66.501,66.476,66.498,57510000.0
2009-08-04 17:12:00,66.506,66.506,66.483,66.497,48500000.0
2009-08-04 17:13:00,66.494,66.5,66.47,66.47,89950000.0
2009-08-04 17:14:00,66.475,66.481,66.464,66.467,82760000.0
2009-08-04 17:15:00,66.491,66.491,66.463,66.466,82910000.0
2009-08-04 17:16:00,66.474,66.478,66.459,66.469,62320000.0
2009-08-04 17:17:00,66.468,66.491,66.462,66.469,56150000.0
2009-08-04 17:18:00,66.489,66.505,66.481,66.481,89170000.0
2009-08-04 17:19:00,66.504,66.515,66.495,66.503,106320000.0
2009-08-04 17:20:00,66.488,66.514,66.485,66.502,109150000.0
2009-08-04 17:21:00,66.489,66.501,66.474,66.478,93860000.0
2009-08-04 17:22:00,66.474,66.491,66.459,66.469,110780000.0
2009-08-04 17:23:00,66.465,66.474,66.447,66.458,64250000.0
2009-08-04 17:24:00,66.47,66.47,66.447,66.456,93230000.0
2009-08-04 17:25:00,66.46,66.46,66.434,66.451,115920000.0
2009-08-04 17:26:00,66.45,66.454,66.444,66.452,59940000.0
2009-08-04 17:27:00,66.467,66.474,66.444,66.448,105460000.0
2009-08-04 17:28:00,66.466,66.476,66.46,66.461,107490000.0
2009-08-04 17:29:00,66.459,66.484,66.448,66.482,85040000.0
2009-08-04 17:30:00,66.481,66.491,66.465,66.488,107560000.0
2009-08-04 17:31:00,66.475,66.483,66.471,66.483,115580000.0
2009-08-04 17:32:00,66.459,66.471,66.451,66.463,86460000.0
2009-08-04 17:33:00,66.472,66.481,66.454,66.47,97190000.0
2009-08-04 17:34:00,66.474,66.479,66.463,66.464,102290000.0
2009-08-04 17:35:00,66.47,66.495,66.461,66.48,45190000.0
2009-08-04 17:36:00,66.491,66.498,66.484,66.495,27840000.0
2009-08-04 17:37:00,66.503,66.51,66.498,66.508,65850000.0
2009-08-04 17:38:00,66.517,66.537,66.514,66.531,107880000.0
2009-08-04 17:39:00,66.525,66.532,66.507,66.524,101570000.0
2009-08-04 17:40:00,66.517,66.526,66.503,66.503,139860000.0
2009-08-04 17:41:00,66.529,66.541,66.525,66.535,116580000.0
2009-08-04 17:42:00,66.534,66.534,66.512,66.516,67790000.0
2009-08-04 17:43:00,66.517,66.517,66.499,66.501,104480000.0
2009-08-04 17:44:00,66.512,66.52,66.506,66.514,13010000.0
2009-08-04 17:45:00,66.531,66.541,66.51,66.528,16160000.0
2009-08-04 17:46:00,66.528,66.54,66.528,66.539,7130000.0
2009-08-04 17:47:00,66.555,66.557,66.536,66.54,16520000.0
2009-08-04 17:48:00,66.541,66.542,66.531,66.542,10720000.0
2009-08-04 17:49:00,66.545,66.554,66.537,66.54,18480000.0
2009-08-04 17:50:00,66.527,66.54,66.509,66.525,18590000.0
2009-08-04 17:51:00,66.538,66.548,66.519,66.544,12430000.0
2009-08-04 17:52:00,66.55,66.55,66.535,66.546,13930000.0
2009-08-04 17:53:00,66.549,66.549,66.54,66.54,6390000.0
2009-08-04 17:54:00,66.539,66.539,66.523,66.533,10850000.0
2009-08-04 17:55:00,66.541,66.543,66.531,66.543,12620000.0
2009-08-04 17:56:00,66.555,66.558,66.542,66.558,11450000.0
2009-08-04 17:57:00,66.545,66.545,66.542,66.542,3380000.0
2009-08-04 17:58:00,66.523,66.544,66.521,66.528,18970000.0
2009-08-04 17:59:00,66.548,66.559,66.546,66.553,9610000.0
2009-08-04 18:00:00,66.555,66.555,66.525,66.548,10530000.0
2009-08-04 18:01:00,66.543,66.546,66.529,66.532,11090000.0
2009-08-04 18:02:00,66.547,66.549,66.543,66.547,13900000.0
2009-08-04 18:03:00,66.553,66.555,66.544,66.553,12820000.0
2009-08-04 18:04:00,66.549,66.551,66.546,66.549,17880000.0
2009-08-04 18:05:00,66.523,66.543,66.522,66.542,17850000.0
2009-08-04 18:06:00,66.525,66.539,66.52,66.534,6960000.0
2009-08-04 18:07:00,66.542,66.542,66.535,66.539,14640000.0
2009-08-04 18:08:00,66.536,66.537,66.524,66.529,12780000.0
2009-08-04 18:09:00,66.534,66.538,66.526,66.534,9070000.0
2009-08-04 18:10:00,66.54,66.544,66.519,66.544,11570000.0
2009-08-04 18:11:00,66.549,66.56,66.546,66.552,18060000.0
2009-08-04 18:12:00,66.553,66.56,66.532,66.557,16010000.0
2009-08-04 18:13:00,66.547,66.548,66.539,66.546,10590000.0
2009-08-04 18:14:00,66.544,66.547,66.535,66.541,22980000.0
2009-08-04 18:15:00,66.552,66.552,66.538,66.54,12810000.0
2009-08-04 18:16:00,66.546,66.55,66.534,66.55,12200000.0
2009-08-04 18:17:00,66.551,66.555,66.535,66.538,14310000.0
2009-08-04 18:18:00,66.547,66.547,66.531,66.542,13010000.0
2009-08-04 18:19:00,66.546,66.551,66.536,66.547,12880000.0
2009-08-04 18:20:00,66.537,66.549,66.531,66.532,19200000.0
2009-08-04 18:21:00,66.557,66.558,66.527,66.539,16950000.0
2009-08-04 18:22:00,66.545,66.558,66.545,66.551,8640000.0
2009-08-04 18:23:00,66.559,66.559,66.547,66.553,13560000.0
2009-08-04 18:24:00,66.555,66.56,66.553,66.56,11390000.0
2009-08-04 18:25:00,66.555,66.555,66.55,66.552,6380000.0
2009-08-04 18:26:00,66.551,66.551,66.532,66.536,7510000.0
2009-08-04 18:27:00,66.532,66.532,66.519,66.531,8680000.0
2009-08-04 18:28:00,66.531,66.536,66.531,66.536,9620000.0
2009-08-04 18:29:00,66.534,66.535,66.534,66.534,4710000.0
2009-08-04 18:30:00,66.534,66.534,66.533,66.533,2820000.0
2009-08-04 18:31:00,66.534,66.536,66.525,66.525,5830000.0
2009-08-04 18:32:00,66.522,66.524,66.512,66.512,4500000.0
2009-08-04 18:33:00,66.528,66.531,66.511,66.525,15230000.0
2009-08-04 18:34:00,66.527,66.527,66.515,66.515,7700000.0
2009-08-04 18:35:00,66.514,66.519,66.502,66.508,20750000.0
2009-08-04 18:36:00,66.526,66.534,66.526,66.529,12760000.0
2009-08-04 18:37:00,66.532,66.539,66.528,66.539,12410000.0
2009-08-04 18:38:00,66.548,66.548,66.54,66.548,10570000.0
2009-08-04 18:39:00,66.56,66.56,66.548,66.549,9420000.0
2009-08-04 18:40:00,66.552,66.552,66.551,66.551,3940000.0
2009-08-04 18:41:00,66.554,66.554,66.546,66.552,8680000.0
2009-08-04 18:42:00,66.561,66.561,66.545,66.551,16600000.0
2009-08-04 18:43:00,66.554,66.555,66.551,66.555,13340000.0
2009-08-04 18:44:00,66.544,66.55,66.533,66.533,4880000.0
2009-08-04 18:45:00,66.551,66.555,66.546,66.546,14680000.0
2009-08-04 18:46:00,66.534,66.542,66.527,66.527,12390000.0
2009-08-04 18:47:00,66.53,66.53,66.514,66.529,9840000.0
2009-08-04 18:48:00,66.522,66.522,66.503,66.512,4510000.0
2009-08-04 18:49:00,66.522,66.529,66.511,66.518,13910000.0
2009-08-04 18:50:00,66.527,66.528,66.527,66.528,3010000.0
2009-08-04 18:51:00,66.519,66.523,66.514,66.523,11090000.0
2009-08-04 18:52:00,66.513,66.525,66.508,66.52,16530000.0
2009-08-04 18:54:00,66.53,66.53,66.516,66.52,63530000.0
2009-08-04 18:55:00,66.52,66.525,66.511,66.521,55540000.0
2009-08-04 18:56:00,66.521,66.542,66.518,66.527,65680000.0
2009-08-04 18:57:00,66.554,66.554,66.541,66.548,76340000.0
2009-08-04 18:58:00,66.552,66.57,66.541,66.557,81540000.0
2009-08-04 18:59:00,66.557,66.581,66.555,66.572,95560000.0
2009-08-04 19:00:00,66.586,66.59,66.565,66.577,91440000.0
2009-08-04 19:01:00,66.583,66.594,66.565,66.593,119380000.0
2009-08-04 19:02:00,66.598,66.598,66.59,66.59,50840000.0
2009-08-04 19:03:00,66.595,66.597,66.589,66.596,57680000.0
2009-08-04 19:04:00,66.567,66.592,66.567,66.567,51770000.0
2009-08-04 19:05:00,66.569,66.569,66.529,66.548,71040000.0
2009-08-04 19:06:00,66.568,66.582,66.545,66.58,77200000.0
2009-08-04 19:07:00,66.566,66.577,66.554,66.555,74820000.0
2009-08-04 19:08:00,66.571,66.577,66.564,66.567,86900000.0
2009-08-04 19:09:00,66.579,66.579,66.543,66.56,55960000.0
2009-08-04 19:10:00,66.544,66.552,66.531,66.536,110780000.0
2009-08-04 19:11:00,66.543,66.552,66.524,66.526,126320000.0
2009-08-04 19:12:00,66.532,66.54,66.524,66.533,154250000.0
2009-08-04 19:13:00,66.543,66.543,66.524,66.525,136340000.0
2009-08-04 19:14:00,66.532,66.534,66.514,66.514,99130000.0
2009-08-04 19:15:00,66.523,66.523,66.501,66.514,77230000.0
2009-08-04 19:16:00,66.524,66.529,66.52,66.522,64920000.0
2009-08-04 19:17:00,66.515,66.516,66.508,66.512,107070000.0
2009-08-04 19:18:00,66.531,66.536,66.522,66.529,76000000.0
2009-08-04 19:19:00,66.52,66.521,66.505,66.509,54390000.0
2009-08-04 19:20:00,66.506,66.506,66.492,66.504,41450000.0
2009-08-04 19:21:00,66.513,66.513,66.503,66.509,31930000.0
2009-08-04 19:22:00,66.515,66.52,66.497,66.52,51760000.0
2009-08-04 19:23:00,66.511,66.521,66.511,66.521,25690000.0
2009-08-04 19:24:00,66.522,66.523,66.513,66.521,39360000.0
2009-08-04 19:25:00,66.506,66.514,66.484,66.495,61350000.0
2009-08-04 19:26:00,66.486,66.488,66.472,66.485,95030000.0
2009-08-04 19:27:00,66.488,66.488,66.457,66.457,110060000.0
2009-08-04 19:28:00,66.466,66.474,66.462,66.468,113520000.0
2009-08-04 19:29:00,66.475,66.475,66.462,66.474,55700000.0
2009-08-04 19:30:00,66.484,66.488,66.462,66.474,129630000.0
2009-08-04 19:31:00,66.487,66.491,66.475,66.489,108790000.0
2009-08-04 19:32:00,66.478,66.493,66.46,66.463,49680000.0
2009-08-04 19:33:00,66.497,66.497,66.476,66.483,64610000.0
2009-08-04 19:34:00,66.485,66.485,66.455,66.464,14310000.0
2009-08-04 19:35:00,66.46,66.46,66.442,66.456,37430000.0
2009-08-04 19:36:00,66.461,66.462,66.453,66.457,39110000.0
2009-08-04 19:37:00,66.457,66.465,66.452,66.462,74400000.0
2009-08-04 19:38:00,66.456,66.48,66.447,66.468,118410000.0
2009-08-04 19:39:00,66.488,66.49,66.459,66.459,56100000.0
2009-08-04 19:40:00,66.446,66.45,66.431,66.442,45880000.0
2009-08-04 19:41:00,66.438,66.438,66.424,66.429,30230000.0
2009-08-04 19:42:00,66.433,66.433,66.416,66.423,70340000.0
2009-08-04 19:43:00,66.427,66.427,66.421,66.421,73110000.0
2009-08-04 19:44:00,66.412,66.418,66.41,66.412,142210000.0
2009-08-04 19:45:00,66.425,66.433,66.422,66.433,92450000.0
2009-08-04 19:46:00,66.43,66.433,66.422,66.422,94850000.0
2009-08-04 19:47:00,66.414,66.415,66.4,66.415,47300000.0
2009-08-04 19:48:00,66.42,66.42,66.389,66.399,39630000.0
2009-08-04 19:49:00,66.395,66.403,66.385,66.391,61130000.0
2009-08-04 19:50:00,66.411,66.414,66.392,66.414,62030000.0
2009-08-04 19:51:00,66.411,66.421,66.404,66.409,31600000.0
2009-08-04 19:52:00,66.416,66.421,66.394,66.401,73620000.0
2009-08-04 19:53:00,66.384,66.404,66.381,66.396,77790000.0
2009-08-04 19:54:00,66.405,66.406,66.378,66.397,51000000.0
2009-08-04 19:55:00,66.384,66.394,66.373,66.382,76520000.0
2009-08-04 19:56:00,66.384,66.399,66.374,66.382,36150000.0
2009-08-04 19:57:00,66.393,66.395,66.36,66.383,83660000.0
2009-08-04 19:58:00,66.362,66.368,66.345,66.356,86750000.0
2009-08-04 19:59:00,66.364,66.365,66.34,66.34,58810000.0
2009-08-04 20:00:00,66.342,66.351,66.333,66.338,45700000.0
2009-08-04 20:01:00,66.327,66.342,66.322,66.322,118370000.0
2009-08-04 20:02:00,66.333,66.349,66.333,66.346,91790000.0
2009-08-04 20:03:00,66.372,66.373,66.347,66.372,86520000.0
2009-08-04 20:04:00,66.384,66.403,66.368,66.403,61190000.0
2009-08-04 20:05:00,66.405,66.418,66.393,66.404,55910000.0
2009-08-04 20:06:00,66.415,66.422,66.369,66.392,24700000.0
2009-08-04 20:07:00,66.39,66.39,66.375,66.383,74150000.0
2009-08-04 20:08:00,66.388,66.393,66.385,66.393,95760000.0
2009-08-04 20:09:00,66.399,66.399,66.376,66.392,93100000.0
2009-08-04 20:10:00,66.395,66.412,66.393,66.405,63360000.0
2009-08-04 20:11:00,66.404,66.404,66.393,66.402,80790000.0
2009-08-04 20:12:00,66.423,66.432,66.415,66.427,123200000.0
2009-08-04 20:13:00,66.432,66.444,66.432,66.439,94090000.0
2009-08-04 20:14:00,66.446,66.452,66.425,66.425,99420000.0
2009-08-04 20:15:00,66.43,66.431,66.416,66.425,66030000.0
2009-08-04 20:16:00,66.438,66.452,66.438,66.442,79760000.0
2009-08-04 20:17:00,66.452,66.454,66.432,66.436,70160000.0
2009-08-04 20:18:00,66.453,66.453,66.445,66.45,72360000.0
2009-08-04 20:19:00,66.429,66.437,66.422,66.422,80830000.0
2009-08-04 20:20:00,66.437,66.44,66.425,66.429,67910000.0
2009-08-04 20:21:00,66.437,66.441,66.426,66.43,94800000.0
2009-08-04 20:22:00,66.427,66.445,66.424,66.43,60070000.0
2009-08-04 20:23:00,66.43,66.438,66.43,66.436,80810000.0
2009-08-04 20:24:00,66.444,66.452,66.435,66.436,91090000.0
2009-08-04 20:25:00,66.427,66.435,66.41,66.435,72990000.0
2009-08-04 20:26:00,66.427,66.433,66.423,66.431,93500000.0
2009-08-04 20:27:00,66.455,66.462,66.435,66.462,76940000.0
2009-08-04 20:28:00,66.467,66.467,66.459,66.46,94840000.0
2009-08-04 20:29:00,66.459,66.464,66.452,66.453,118890000.0
2009-08-04 20:30:00,66.478,66.478,66.453,66.453,79630000.0
2009-08-04 20:31:00,66.442,66.443,66.431,66.441,80010000.0
2009-08-04 20:32:00,66.441,66.445,66.441,66.444,69250000.0
2009-08-04 20:33:00,66.452,66.495,66.449,66.477,110840000.0
2009-08-04 20:34:00,66.476,66.484,66.472,66.476,47940000.0
2009-08-04 20:35:00,66.458,66.468,66.445,66.452,56260000.0
2009-08-04 20:36:00,66.454,66.455,66.434,66.434,69520000.0
2009-08-04 20:38:00,66.448,66.455,66.441,66.447,69730000.0
2009-08-04 20:39:00,66.458,66.466,66.454,66.458,53870000.0
2009-08-04 20:40:00,66.458,66.465,66.451,66.456,62880000.0
2009-08-04 20:41:00,66.459,66.463,66.452,66.458,80340000.0
2009-08-04 20:42:00,66.477,66.484,66.465,66.467,79570000.0
2009-08-04 20:43:00,66.473,66.478,66.46,66.478,95980000.0
2009-08-04 20:44:00,66.481,66.481,66.449,66.458,96140000.0
2009-08-04 20:45:00,66.453,66.461,66.437,66.46,118090000.0
2009-08-04 20:46:00,66.459,66.459,66.419,66.419,54040000.0
2009-08-04 20:47:00,66.422,66.432,66.409,66.42,61140000.0
2009-08-04 20:48:00,66.431,66.431,66.416,66.416,50740000.0
2009-08-04 20:49:00,66.42,66.421,66.399,66.399,66460000.0
2009-08-04 20:50:00,66.405,66.412,66.397,66.404,72730000.0
2009-08-04 20:51:00,66.415,66.419,66.41,66.417,73430000.0
2009-08-04 20:52:00,66.402,66.407,66.394,66.406,86860000.0
2009-08-04 20:53:00,66.407,66.407,66.401,66.401,57070000.0
2009-08-04 20:54:00,66.403,66.403,66.383,66.395,107710000.0
2009-08-04 20:55:00,66.402,66.402,66.384,66.397,115200000.0
2009-08-04 20:56:00,66.398,66.402,66.389,66.397,143320000.0
2009-08-04 20:57:00,66.402,66.402,66.381,66.394,121040000.0
2009-08-04 20:58:00,66.4,66.4,66.375,66.396,94480000.0
2009-08-04 20:59:00,66.388,66.41,66.387,66.409,75950000.0
2009-08-04 21:00:00,66.425,66.432,66.413,66.413,66100000.0
2009-08-04 21:01:00,66.425,66.446,66.424,66.435,103430000.0
2009-08-04 21:02:00,66.428,66.431,66.406,66.419,68100000.0
2009-08-04 21:03:00,66.409,66.428,66.401,66.423,54260000.0
2009-08-04 21:04:00,66.435,66.44,66.417,66.428,34250000.0
2009-08-04 21:05:00,66.421,66.432,66.406,66.432,28170000.0
2009-08-04 21:06:00,66.443,66.443,66.426,66.427,51490000.0
2009-08-04 21:07:00,66.413,66.431,66.413,66.431,21470000.0
2009-08-04 21:08:00,66.425,66.434,66.412,66.416,37380000.0
2009-08-04 21:09:00,66.419,66.421,66.404,66.417,66010000.0
2009-08-04 21:10:00,66.429,66.433,66.407,66.421,93280000.0
2009-08-04 21:11:00,66.425,66.425,66.406,66.406,109050000.0
2009-08-04 21:12:00,66.426,66.426,66.393,66.405,110430000.0
2009-08-04 21:13:00,66.418,66.42,66.4,66.415,60970000.0
2009-08-04 21:14:00,66.411,66.414,66.394,66.407,127980000.0
2009-08-04 21:15:00,66.404,66.406,66.395,66.402,108100000.0
2009-08-04 21:16:00,66.39,66.39,66.367,66.372,51520000.0
2009-08-04 21:17:00,66.362,66.362,66.343,66.357,59860000.0
2009-08-04 21:18:00,66.364,66.364,66.336,66.343,15250000.0
2009-08-04 21:19:00,66.357,66.363,66.346,66.346,39680000.0
2009-08-04 21:20:00,66.354,66.357,66.352,66.356,35620000.0
2009-08-04 21:21:00,66.368,66.372,66.355,66.372,77520000.0
2009-08-04 21:22:00,66.383,66.396,66.374,66.382,122100000.0
2009-08-04 21:23:00,66.37,66.384,66.366,66.369,55550000.0
2009-08-04 21:24:00,66.374,66.374,66.354,66.362,44940000.0
2009-08-04 21:25:00,66.374,66.404,66.374,66.398,29020000.0
2009-08-04 21:26:00,66.39,66.403,66.384,66.403,73410000.0
2009-08-04 21:27:00,66.417,66.418,66.385,66.407,75060000.0
2009-08-04 21:28:00,66.395,66.403,66.387,66.387,149550000.0
2009-08-04 21:29:00,66.402,66.403,66.381,66.392,90600000.0
2009-08-04 21:30:00,66.416,66.418,66.4,66.418,91340000.0
2009-08-04 21:31:00,66.417,66.428,66.406,66.406,53570000.0
2009-08-04 21:32:00,66.407,66.411,66.392,66.411,42220000.0
2009-08-04 21:33:00,66.419,66.419,66.388,66.389,64990000.0
2009-08-04 21:34:00,66.389,66.393,66.364,66.376,52560000.0
2009-08-04 21:35:00,66.369,66.393,66.369,66.387,35550000.0
2009-08-04 21:36:00,66.394,66.399,66.371,66.393,70690000.0
2009-08-04 21:37:00,66.4,66.402,66.385,66.388,69830000.0
2009-08-04 21:38:00,66.386,66.388,66.382,66.388,49020000.0
2009-08-04 21:39:00,66.393,66.396,66.384,66.391,79840000.0
2009-08-04 21:40:00,66.38,66.384,66.374,66.379,32200000.0
2009-08-04 21:41:00,66.376,66.378,66.37,66.37,79500000.0
2009-08-04 21:42:00,66.394,66.394,66.382,66.383,79220000.0
2009-08-04 21:43:00,66.387,66.387,66.372,66.383,58250000.0
2009-08-04 21:44:00,66.385,66.387,66.378,66.386,44480000.0
2009-08-04 21:45:00,66.391,66.391,66.377,66.378,108370000.0
2009-08-04 21:46:00,66.375,66.382,66.363,66.371,90960000.0
2009-08-04 21:47:00,66.381,66.385,66.371,66.378,87920000.0
2009-08-04 21:48:00,66.394,66.394,66.383,66.389,54990000.0
2009-08-04 21:49:00,66.382,66.388,66.38,66.386,55260000.0
2009-08-04 21:50:00,66.375,66.377,66.361,66.361,24310000.0
2009-08-04 21:51:00,66.382,66.382,66.366,66.381,81020000.0
2009-08-04 21:52:00,66.38,66.391,66.376,66.379,90660000.0
2009-08-04 21:53:00,66.395,66.397,66.389,66.396,89040000.0
2009-08-04 21:54:00,66.402,66.414,66.394,66.407,73980000.0
2009-08-04 21:55:00,66.417,66.418,66.412,66.417,85070000.0
2009-08-04 21:56:00,66.42,66.427,66.42,66.421,125510000.0
2009-08-04 21:57:00,66.43,66.431,66.408,66.421,95630000.0
2009-08-04 21:58:00,66.424,66.427,66.413,66.415,98740000.0
2009-08-04 21:59:00,66.433,66.445,66.433,66.441,69310000.0
2009-08-04 22:00:00,66.46,66.461,66.445,66.461,82300000.0
2009-08-04 22:01:00,66.45,66.463,66.444,66.444,69830000.0
2009-08-04 22:02:00,66.453,66.456,66.45,66.453,77000000.0
2009-08-04 22:03:00,66.452,66.452,66.434,66.441,87880000.0
2009-08-04 22:04:00,66.443,66.453,66.434,66.446,68290000.0
2009-08-04 22:05:00,66.431,66.443,66.431,66.435,98000000.0
2009-08-04 22:06:00,66.44,66.44,66.425,66.43,70960000.0
2009-08-04 22:07:00,66.43,66.432,66.422,66.428,83080000.0
2009-08-04 22:08:00,66.433,66.433,66.419,66.419,93280000.0
2009-08-04 22:09:00,66.439,66.439,66.415,66.415,70340000.0
2009-08-04 22:10:00,66.412,66.418,66.403,66.416,96940000.0
2009-08-04 22:11:00,66.407,66.411,66.407,66.409,76010000.0
2009-08-04 22:12:00,66.432,66.432,66.413,66.417,95820000.0
2009-08-04 22:13:00,66.391,66.391,66.373,66.386,123090000.0
2009-08-04 22:14:00,66.389,66.389,66.386,66.389,77570000.0
2009-08-04 22:15:00,66.402,66.402,66.386,66.39,79860000.0
2009-08-04 22:16:00,66.377,66.377,66.366,66.367,68670000.0
2009-08-04 22:17:00,66.382,66.385,66.376,66.376,112540000.0
2009-08-04 22:18:00,66.394,66.394,66.383,66.386,54660000.0
2009-08-04 22:19:00,66.375,66.385,66.372,66.373,57920000.0
2009-08-04 22:20:00,66.388,66.408,66.377,66.393,69600000.0
2009-08-04 22:21:00,66.38,66.387,66.372,66.372,84760000.0
2009-08-04 22:22:00,66.376,66.378,66.369,66.371,97840000.0
2009-08-04 22:23:00,66.37,66.379,66.361,66.378,46380000.0
2009-08-04 22:24:00,66.382,66.39,66.375,66.383,37610000.0
2009-08-04 22:25:00,66.394,66.4,66.38,66.392,32360000.0
2009-08-04 22:26:00,66.406,66.407,66.401,66.403,70500000.0
2009-08-04 22:27:00,66.404,66.405,66.385,66.385,102790000.0
2009-08-04 22:28:00,66.399,66.404,66.393,66.398,42080000.0
2009-08-04 22:29:00,66.422,66.433,66.414,66.421,36470000.0
2009-08-04 22:30:00,66.435,66.435,66.428,66.43,92590000.0
2009-08-04 22:31:00,66.438,66.439,66.436,66.436,42720000.0
2009-08-04 22:33:00,66.45,66.45,66.424,66.426,52250000.0
2009-08-04 22:34:00,66.435,66.454,66.435,66.454,44370000.0
2009-08-04 22:35:00,66.449,66.454,66.442,66.449,52980000.0
2009-08-04 22:36:00,66.454,66.457,66.443,66.447,65860000.0
2009-08-04 22:37:00,66.439,66.441,66.437,66.439,66550000.0
2009-08-04 22:38:00,66.427,66.43,66.419,66.419,84650000.0
2009-08-04 22:39:00,66.448,66.448,66.43,66.431,85180000.0
2009-08-04 22:40:00,66.418,66.421,66.417,66.419,101040000.0
2009-08-04 22:42:00,66.445,66.447,66.44,66.442,53420000.0
2009-08-04 22:43:00,66.432,66.442,66.422,66.442,44340000.0
2009-08-04 22:44:00,66.431,66.436,66.43,66.436,53420000.0
2009-08-04 22:45:00,66.443,66.443,66.414,66.421,65370000.0
2009-08-04 22:46:00,66.432,66.435,66.422,66.422,68840000.0
2009-08-04 22:47:00,66.424,66.426,66.42,66.421,86780000.0
2009-08-04 22:48:00,66.441,66.441,66.423,66.423,78880000.0
2009-08-04 22:49:00,66.428,66.43,66.427,66.429,107910000.0
2009-08-04 22:50:00,66.426,66.427,66.42,66.421,40400000.0
2009-08-04 22:51:00,66.435,66.435,66.422,66.422,51020000.0
2009-08-04 22:52:00,66.415,66.418,66.41,66.411,43960000.0
2009-08-04 22:54:00,66.426,66.43,66.422,66.424,54070000.0
2009-08-04 22:55:00,66.417,66.419,66.417,66.417,46420000.0
2009-08-04 22:56:00,66.425,66.427,66.419,66.422,58010000.0
2009-08-04 22:57:00,66.441,66.441,66.42,66.421,69750000.0
2009-08-04 22:58:00,66.41,66.424,66.403,66.418,80300000.0
2009-08-04 22:59:00,66.416,66.421,66.41,66.412,89540000.0
2009-08-04 23:00:00,66.436,66.436,66.411,66.411,90470000.0
2009-08-04 23:01:00,66.439,66.445,66.426,66.426,120710000.0
2009-08-04 23:02:00,66.434,66.436,66.431,66.431,48480000.0
2009-08-04 23:03:00,66.456,66.456,66.449,66.449,69570000.0
2009-08-04 23:04:00,66.432,66.433,66.424,66.43,50740000.0
2009-08-04 23:05:00,66.434,66.436,66.424,66.427,62850000.0
2009-08-04 23:06:00,66.44,66.44,66.425,66.435,73580000.0
2009-08-04 23:07:00,66.445,66.447,66.44,66.441,71520000.0
2009-08-04 23:08:00,66.429,66.439,66.429,66.431,82070000.0
2009-08-04 23:09:00,66.446,66.448,66.442,66.443,50230000.0
2009-08-04 23:10:00,66.428,66.429,66.423,66.425,101610000.0
2009-08-04 23:11:00,66.439,66.44,66.435,66.438,113330000.0
2009-08-04 23:12:00,66.454,66.454,66.431,66.447,142110000.0
2009-08-04 23:13:00,66.442,66.442,66.417,66.417,113660000.0
2009-08-04 23:14:00,66.419,66.424,66.414,66.424,84680000.0
2009-08-04 23:15:00,66.424,66.433,66.412,66.424,63190000.0
2009-08-04 23:16:00,66.432,66.434,66.424,66.426,62420000.0
2009-08-04 23:17:00,66.424,66.427,66.418,66.418,99970000.0
2009-08-04 23:18:00,66.432,66.433,66.423,66.424,63920000.0
2009-08-04 23:20:00,66.426,66.426,66.419,66.424,55590000.0
2009-08-04 23:21:00,66.428,66.428,66.404,66.404,44170000.0
2009-08-04 23:22:00,66.422,66.422,66.404,66.42,52460000.0
2009-08-04 23:23:00,66.405,66.43,66.405,66.417,71220000.0
2009-08-04 23:24:00,66.437,66.438,66.43,66.433,74700000.0
2009-08-04 23:25:00,66.418,66.42,66.417,66.42,86900000.0
2009-08-04 23:26:00,66.414,66.433,66.414,66.433,85220000.0
2009-08-04 23:27:00,66.426,66.429,66.421,66.423,113230000.0
2009-08-04 23:28:00,66.434,66.435,66.43,66.435,46860000.0
2009-08-04 23:29:00,66.439,66.445,66.439,66.439,60170000.0
2009-08-04 23:30:00,66.442,66.442,66.433,66.436,48330000.0
2009-08-04 23:31:00,66.442,66.442,66.43,66.43,59440000.0
2009-08-04 23:32:00,66.438,66.443,66.434,66.443,65660000.0
2009-08-04 23:33:00,66.435,66.435,66.422,66.422,66570000.0
2009-08-04 23:34:00,66.433,66.435,66.422,66.427,78180000.0
2009-08-04 23:35:00,66.448,66.449,66.447,66.447,55890000.0
2009-08-04 23:36:00,66.438,66.44,66.434,66.435,94530000.0
2009-08-04 23:39:00,66.446,66.448,66.425,66.425,56920000.0
2009-08-04 23:40:00,66.427,66.433,66.421,66.427,48120000.0
2009-08-04 23:41:00,66.439,66.44,66.436,66.438,57610000.0
2009-08-04 23:42:00,66.433,66.438,66.431,66.432,67420000.0
2009-08-04 23:45:00,66.43,66.43,66.411,66.428,57810000.0
2009-08-04 23:46:00,66.407,66.41,66.406,66.407,50170000.0
2009-08-04 23:47:00,66.422,66.439,66.42,66.427,58890000.0
2009-08-04 23:48:00,66.44,66.44,66.436,66.438,68190000.0
2009-08-04 23:49:00,66.43,66.43,66.427,66.429,77060000.0
2009-08-04 23:51:00,66.443,66.447,66.44,66.442,58670000.0
2009-08-04 23:52:00,66.421,66.427,66.411,66.411,50760000.0
2009-08-04 23:53:00,66.399,66.408,66.384,66.407,58260000.0
2009-08-04 23:54:00,66.406,66.406,66.392,66.403,70110000.0
2009-08-04 23:55:00,66.392,66.393,66.358,66.358,77810000.0
2009-08-04 23:56:00,66.387,66.388,66.38,66.386,91720000.0
2009-08-04 23:57:00,66.392,66.392,66.373,66.38,87840000.0
2009-08-04 23:58:00,66.383,66.392,66.383,66.392,117820000.0
2009-08-04 23:59:00,66.382,66.384,66.374,66.378,47750000.0
2009-08-05 00:00:00,66.383,66.388,66.366,66.373,65110000.0
2009-08-05 00:01:00,66.369,66.373,66.363,66.373,44590000.0
2009-08-05 00:02:00,66.381,66.387,66.375,66.387,63410000.0
2009-08-05 00:03:00,66.387,66.387,66.379,66.379,76830000.0
2009-08-05 00:04:00,66.384,66.387,66.38,66.383,71280000.0
2009-08-05 00:05:00,66.396,66.402,66.387,66.396,94340000.0
2009-08-05 00:06:00,66.398,66.399,66.397,66.398,55330000.0
2009-08-05 00:07:00,66.402,66.408,66.399,66.399,107710000.0
2009-08-05 00:08:00,66.386,66.397,66.382,66.394,108490000.0
2009-08-05 00:09:00,66.39,66.392,66.382,66.387,136860000.0
2009-08-05 00:10:00,66.394,66.403,66.392,66.394,118110000.0
2009-08-05 00:11:00,66.408,66.418,66.4,66.407,97440000.0
2009-08-05 00:12:00,66.42,66.42,66.393,66.401,69940000.0
2009-08-05 00:13:00,66.414,66.421,66.411,66.416,58820000.0
2009-08-05 00:15:00,66.434,66.44,66.43,66.431,58560000.0
2009-08-05 00:18:00,66.417,66.419,66.41,66.413,59030000.0
2009-08-05 00:20:00,66.418,66.419,66.417,66.419,60420000.0
2009-08-05 00:21:00,66.426,66.426,66.419,66.422,48570000.0
2009-08-05 00:23:00,66.4,66.409,66.399,66.407,61840000.0
2009-08-05 00:24:00,66.433,66.433,66.422,66.422,45090000.0
2009-08-05 00:25:00,66.417,66.417,66.4,66.416,55010000.0
2009-08-05 00:26:00,66.419,66.425,66.413,66.418,68720000.0
2009-08-05 00:28:00,66.41,66.416,66.404,66.408,59370000.0
2009-08-05 00:29:00,66.414,66.417,66.411,66.411,42840000.0
2009-08-05 00:30:00,66.428,66.428,66.418,66.42,53770000.0
2009-08-05 00:31:00,66.413,66.413,66.401,66.403,60340000.0
2009-08-05 00:32:00,66.409,66.415,66.394,66.413,70310000.0
2009-08-05 00:33:00,66.411,66.416,66.394,66.416,84620000.0
2009-08-05 00:35:00,66.42,66.424,66.41,66.424,58250000.0
2009-08-05 00:36:00,66.414,66.421,66.404,66.42,47520000.0
2009-08-05 00:37:00,66.413,66.415,66.392,66.397,58090000.0
2009-08-05 00:38:00,66.384,66.394,66.384,66.393,66040000.0
2009-08-05 00:39:00,66.396,66.415,66.396,66.408,68800000.0
2009-08-05 00:41:00,66.409,66.41,66.406,66.409,60430000.0
2009-08-05 00:42:00,66.404,66.416,66.401,66.404,46800000.0
2009-08-05 00:43:00,66.408,66.41,66.406,66.408,56480000.0
2009-08-05 00:45:00,66.411,66.416,66.405,66.408,60970000.0
2009-08-05 00:46:00,66.391,66.406,66.384,66.394,52140000.0
2009-08-05 00:47:00,66.391,66.403,66.391,66.398,58680000.0
2009-08-05 00:48:00,66.389,66.39,66.387,66.388,70640000.0
2009-08-05 00:50:00,66.406,66.409,66.4,66.4,54240000.0
2009-08-05 00:51:00,66.39,66.396,66.389,66.396,44810000.0
2009-08-05 00:53:00,66.401,66.405,66.401,66.405,56290000.0
2009-08-05 00:54:00,66.415,66.416,66.41,66.41,43960000.0
2009-08-05 00:55:00,66.413,66.419,66.41,66.41,53940000.0
2009-08-05 00:56:00,66.414,66.419,66.401,66.408,65170000.0
2009-08-05 00:57:00,66.39,66.391,66.387,66.389,67080000.0
2009-08-05 00:58:00,66.396,66.398,66.392,66.393,82450000.0
2009-08-05 01:00:00,66.418,66.43,66.408,66.415,55470000.0
2009-08-05 01:01:00,66.416,66.446,66.404,66.422,45290000.0
2009-08-05 01:02:00,66.432,66.44,66.426,66.44,53630000.0
2009-08-05 01:03:00,66.426,66.443,66.425,66.436,67250000.0
2009-08-05 01:04:00,66.451,66.454,66.434,66.439,67690000.0
2009-08-05 01:05:00,66.447,66.453,66.434,66.434,80300000.0
2009-08-05 01:06:00,66.452,66.452,66.441,66.441,90670000.0
2009-08-05 01:07:00,66.429,66.458,66.427,66.434,104600000.0
2009-08-05 01:08:00,66.438,66.461,66.432,66.454,42290000.0
2009-08-05 01:09:00,66.447,66.453,66.431,66.448,53800000.0
2009-08-05 01:10:00,66.451,66.455,66.441,66.442,43210000.0
2009-08-05 01:11:00,66.467,66.467,66.453,66.461,60250000.0
2009-08-05 01:12:00,66.466,66.468,66.46,66.461,64120000.0
2009-08-05 01:14:00,66.466,66.466,66.461,66.462,63470000.0
2009-08-05 01:15:00,66.469,66.475,66.467,66.467,55760000.0
2009-08-05 01:16:00,66.465,66.479,66.465,66.476,66270000.0
2009-08-05 01:17:00,66.465,66.482,66.462,66.472,72190000.0
2009-08-05 01:18:00,66.495,66.495,66.476,66.483,78680000.0
2009-08-05 01:19:00,66.497,66.506,66.492,66.506,97320000.0
2009-08-05 01:20:00,66.515,66.523,66.505,66.513,91170000.0
2009-08-05 01:21:00,66.523,66.527,66.503,66.527,127350000.0
2009-08-05 01:22:00,66.522,66.532,66.509,66.513,51950000.0
2009-08-05 01:23:00,66.512,66.512,66.485,66.492,62490000.0
2009-08-05 01:24:00,66.52,66.522,66.483,66.494,49410000.0
2009-08-05 01:25:00,66.5,66.524,66.484,66.524,64260000.0
2009-08-05 01:26:00,66.524,66.534,66.514,66.523,72570000.0
2009-08-05 01:27:00,66.529,66.529,66.506,66.525,78210000.0
2009-08-05 01:28:00,66.521,66.531,66.506,66.521,96800000.0
2009-08-05 01:29:00,66.528,66.535,66.518,66.518,52190000.0
2009-08-05 01:30:00,66.543,66.543,66.52,66.52,108600000.0
2009-08-05 01:31:00,66.523,66.534,66.513,66.518,118070000.0
2009-08-05 01:32:00,66.528,66.53,66.524,66.528,153370000.0
2009-08-05 01:33:00,66.536,66.536,66.52,66.522,124560000.0
2009-08-05 01:34:00,66.519,66.519,66.516,66.518,98690000.0
2009-08-05 01:35:00,66.514,66.514,66.498,66.505,71140000.0
2009-08-05 01:36:00,66.52,66.528,66.518,66.518,64840000.0
2009-08-05 01:37:00,66.515,66.515,66.498,66.498,110770000.0
2009-08-05 01:38:00,66.501,66.501,66.494,66.497,67920000.0
2009-08-05 01:39:00,66.516,66.516,66.51,66.51,52390000.0
2009-08-05 01:40:00,66.508,66.51,66.507,66.508,38390000.0
2009-08-05 01:41:00,66.491,66.491,66.476,66.481,27840000.0
2009-08-05 01:42:00,66.479,66.483,66.472,66.472,56690000.0
2009-08-05 01:43:00,66.48,66.486,66.473,66.474,25170000.0
2009-08-05 01:44:00,66.465,66.473,66.463,66.473,44350000.0
2009-08-05 01:45:00,66.466,66.472,66.461,66.471,59310000.0
2009-08-05 01:46:00,66.472,66.492,66.466,66.476,95690000.0
2009-08-05 01:47:00,66.481,66.5,66.477,66.484,103490000.0
2009-08-05 01:48:00,66.508,66.509,66.485,66.487,112900000.0
2009-08-05 01:49:00,66.497,66.51,66.485,66.486,57060000.0
2009-08-05 01:50:00,66.486,66.5,66.468,66.495,133110000.0
2009-08-05 01:51:00,66.479,66.486,66.479,66.486,115380000.0
2009-08-05 01:52:00,66.5,66.5,66.485,66.487,53050000.0
2009-08-05 01:53:00,66.486,66.495,66.484,66.487,75250000.0
2009-08-05 01:54:00,66.493,66.497,66.469,66.469,12600000.0
2009-08-05 01:55:00,66.498,66.499,66.497,66.499,43260000.0
2009-08-05 01:56:00,66.481,66.493,66.477,66.492,33830000.0
2009-08-05 01:57:00,66.49,66.496,66.489,66.49,79570000.0
2009-08-05 01:58:00,66.49,66.491,66.468,66.486,129000000.0
2009-08-05 02:01:00,66.468,66.475,66.457,66.468,74860000.0
2009-08-05 02:02:00,66.469,66.471,66.451,66.451,96190000.0
2009-08-05 02:03:00,66.461,66.494,66.461,66.481,119760000.0
2009-08-05 02:04:00,66.485,66.495,66.481,66.495,41410000.0
2009-08-05 02:05:00,66.503,66.503,66.483,66.483,61570000.0
2009-08-05 02:06:00,66.493,66.509,66.493,66.507,81250000.0
2009-08-05 02:07:00,66.515,66.515,66.5,66.5,86730000.0
2009-08-05 02:08:00,66.509,66.514,66.494,66.509,31450000.0
2009-08-05 02:10:00,66.497,66.502,66.481,66.481,42190000.0
2009-08-05 02:11:00,66.483,66.483,66.462,66.468,64820000.0
2009-08-05 02:12:00,66.466,66.473,66.457,66.468,83960000.0
2009-08-05 02:13:00,66.479,66.487,66.47,66.47,36730000.0
2009-08-05 02:14:00,66.476,66.479,66.462,66.462,49310000.0
2009-08-05 02:15:00,66.489,66.489,66.467,66.476,65810000.0
2009-08-05 02:16:00,66.479,66.479,66.433,66.461,42620000.0
2009-08-05 02:17:00,66.44,66.469,66.44,66.448,51910000.0
2009-08-05 02:18:00,66.474,66.474,66.445,66.459,82100000.0
2009-08-05 02:19:00,66.453,66.474,66.453,66.474,96240000.0
2009-08-05 02:20:00,66.479,66.48,66.475,66.478,154070000.0
2009-08-05 02:21:00,66.474,66.474,66.453,66.453,66720000.0
2009-08-05 02:22:00,66.469,66.475,66.465,66.468,72380000.0
2009-08-05 02:23:00,66.451,66.476,66.451,66.476,25610000.0
2009-08-05 02:24:00,66.47,66.473,66.462,66.462,42780000.0
2009-08-05 02:25:00,66.471,66.493,66.471,66.489,48680000.0
2009-08-05 02:26:00,66.475,66.475,66.455,66.466,127070000.0
2009-08-05 02:27:00,66.453,66.47,66.453,66.457,76760000.0
2009-08-05 02:28:00,66.449,66.465,66.449,66.465,32170000.0
2009-08-05 02:30:00,66.472,66.472,66.453,66.466,20640000.0
2009-08-05 02:31:00,66.463,66.463,66.442,66.45,62080000.0
2009-08-05 02:32:00,66.458,66.463,66.438,66.448,51570000.0
2009-08-05 02:33:00,66.453,66.453,66.429,66.429,105270000.0
2009-08-05 02:34:00,66.44,66.454,66.433,66.433,145190000.0
2009-08-05 02:35:00,66.455,66.455,66.433,66.433,54970000.0
2009-08-05 02:36:00,66.455,66.455,66.432,66.44,111980000.0
2009-08-05 02:37:00,66.432,66.449,66.423,66.43,114940000.0
2009-08-05 02:38:00,66.454,66.454,66.44,66.44,93540000.0
2009-08-05 02:39:00,66.446,66.446,66.439,66.44,70050000.0
2009-08-05 02:41:00,66.457,66.459,66.456,66.459,26380000.0
2009-08-05 02:42:00,66.448,66.453,66.434,66.448,55900000.0
2009-08-05 02:43:00,66.45,66.459,66.436,66.456,32700000.0
2009-08-05 02:45:00,66.458,66.46,66.441,66.449,45330000.0
2009-08-05 02:46:00,66.466,66.466,66.458,66.464,62980000.0
2009-08-05 02:47:00,66.445,66.459,66.433,66.445,107790000.0
2009-08-05 02:48:00,66.455,66.465,66.438,66.438,64260000.0
2009-08-05 02:49:00,66.445,66.449,66.434,66.448,73310000.0
2009-08-05 02:50:00,66.441,66.457,66.441,66.457,92680000.0
2009-08-05 02:51:00,66.452,66.452,66.432,66.445,124710000.0
2009-08-05 02:52:00,66.433,66.45,66.432,66.432,139630000.0
2009-08-05 02:53:00,66.444,66.449,66.415,66.442,125090000.0
2009-08-05 02:54:00,66.437,66.451,66.43,66.436,94600000.0
2009-08-05 02:55:00,66.448,66.453,66.431,66.431,58280000.0
2009-08-05 02:56:00,66.438,66.45,66.424,66.448,95930000.0
2009-08-05 02:57:00,66.44,66.454,66.435,66.454,75480000.0
2009-08-05 02:59:00,66.444,66.453,66.426,66.453,60920000.0
2009-08-05 03:00:00,66.454,66.454,66.425,66.429,49620000.0
2009-08-05 03:01:00,66.42,66.448,66.42,66.435,56650000.0
2009-08-05 03:02:00,66.447,66.449,66.447,66.448,47060000.0
2009-08-05 03:03:00,66.448,66.455,66.443,66.448,111650000.0
2009-08-05 03:04:00,66.456,66.464,66.442,66.464,76640000.0
2009-08-05 03:05:00,66.469,66.474,66.461,66.469,93950000.0
2009-08-05 03:06:00,66.488,66.49,66.474,66.488,70390000.0
2009-08-05 03:07:00,66.494,66.494,66.473,66.477,67950000.0
2009-08-05 03:08:00,66.494,66.494,66.471,66.493,50050000.0
2009-08-05 03:09:00,66.499,66.502,66.48,66.502,47620000.0
2009-08-05 03:10:00,66.505,66.513,66.502,66.512,10710000.0
2009-08-05 03:11:00,66.493,66.518,66.493,66.507,52170000.0
2009-08-05 03:12:00,66.524,66.53,66.517,66.528,18220000.0
2009-08-05 03:13:00,66.5,66.522,66.5,66.516,107790000.0
2009-08-05 03:14:00,66.505,66.513,66.491,66.513,90380000.0
2009-08-05 03:15:00,66.516,66.523,66.503,66.509,55640000.0
2009-08-05 03:16:00,66.534,66.537,66.525,66.537,85010000.0
2009-08-05 03:17:00,66.519,66.534,66.506,66.51,74010000.0
2009-08-05 03:18:00,66.523,66.523,66.493,66.493,70650000.0
2009-08-05 03:19:00,66.498,66.506,66.498,66.506,58490000.0
2009-08-05 03:20:00,66.502,66.514,66.5,66.5,50550000.0
2009-08-05 03:21:00,66.504,66.504,66.491,66.504,55000000.0
2009-08-05 03:22:00,66.497,66.501,66.483,66.483,50200000.0
2009-08-05 03:23:00,66.496,66.502,66.483,66.483,111050000.0
2009-08-05 03:24:00,66.498,66.503,66.464,66.464,82320000.0
2009-08-05 03:25:00,66.468,66.475,66.453,66.467,99570000.0
2009-08-05 03:26:00,66.466,66.484,66.443,66.454,72750000.0
2009-08-05 03:27:00,66.467,66.475,66.461,66.461,63520000.0
2009-08-05 03:28:00,66.475,66.482,66.452,66.452,52000000.0
2009-08-05 03:29:00,66.473,66.473,66.462,66.466,50340000.0
2009-08-05 03:30:00,66.469,66.475,66.457,66.466,15810000.0
2009-08-05 03:31:00,66.466,66.477,66.466,66.468,14270000.0
2009-08-05 03:32:00,66.478,66.492,66.454,66.486,94180000.0
2009-08-05 03:33:00,66.485,66.485,66.463,66.463,70020000.0
2009-08-05 03:34:00,66.467,66.481,66.452,66.47,70950000.0
2009-08-05 03:35:00,66.467,66.484,66.463,66.469,55880000.0
2009-08-05 03:36:00,66.476,66.48,66.452,66.469,53260000.0
2009-08-05 03:37:00,66.457,66.472,66.455,66.472,6580000.0
2009-08-05 03:38:00,66.464,66.483,66.464,66.483,56420000.0
2009-08-05 03:39:00,66.477,66.484,66.471,66.484,10740000.0
2009-08-05 03:40:00,66.482,66.491,66.465,66.491,13740000.0
2009-08-05 03:41:00,66.485,66.491,66.473,66.48,68560000.0
2009-08-05 03:42:00,66.504,66.504,66.476,66.482,64900000.0
2009-08-05 03:43:00,66.497,66.504,66.492,66.504,58530000.0
2009-08-05 03:44:00,66.503,66.503,66.479,66.48,52090000.0
2009-08-05 03:45:00,66.495,66.495,66.48,66.48,57130000.0
2009-08-05 03:46:00,66.474,66.474,66.459,66.459,44570000.0
2009-08-05 03:47:00,66.457,66.467,66.452,66.461,106520000.0
2009-08-05 03:48:00,66.471,66.482,66.463,66.463,77090000.0
2009-08-05 03:49:00,66.475,66.477,66.47,66.47,94360000.0
2009-08-05 03:50:00,66.452,66.472,66.452,66.465,74970000.0
2009-08-05 03:51:00,66.484,66.484,66.463,66.468,63700000.0
2009-08-05 03:52:00,66.471,66.471,66.454,66.465,57270000.0
2009-08-05 03:53:00,66.444,66.463,66.444,66.455,56430000.0
2009-08-05 03:54:00,66.454,66.471,66.454,66.471,7330000.0
2009-08-05 03:55:00,66.471,66.481,66.464,66.464,9020000.0
2009-08-05 03:56:00,66.479,66.484,66.475,66.484,46130000.0
2009-08-05 03:57:00,66.472,66.472,66.463,66.463,4700000.0
2009-08-05 03:58:00,66.476,66.485,66.471,66.471,64140000.0
2009-08-05 03:59:00,66.474,66.474,66.454,66.474,65070000.0
2009-08-05 04:00:00,66.476,66.476,66.461,66.467,52260000.0
2009-08-05 04:01:00,66.462,66.474,66.462,66.474,58920000.0
2009-08-05 04:02:00,66.468,66.473,66.461,66.467,50810000.0
2009-08-05 04:03:00,66.475,66.475,66.455,66.469,110540000.0
2009-08-05 04:04:00,66.461,66.472,66.453,66.453,84260000.0
2009-08-05 04:05:00,66.466,66.476,66.462,66.476,106730000.0
2009-08-05 04:06:00,66.484,66.484,66.463,66.463,66350000.0
2009-08-05 04:07:00,66.467,66.474,66.454,66.466,69000000.0
2009-08-05 04:08:00,66.467,66.473,66.454,66.457,51650000.0
2009-08-05 04:09:00,66.465,66.465,66.443,66.447,50220000.0
2009-08-05 04:10:00,66.449,66.451,66.429,66.438,12970000.0
2009-08-05 04:11:00,66.444,66.444,66.432,66.439,78810000.0
2009-08-05 04:12:00,66.447,66.454,66.432,66.454,100070000.0
2009-08-05 04:13:00,66.448,66.455,66.441,66.441,78700000.0
2009-08-05 04:14:00,66.448,66.454,66.442,66.448,69220000.0
2009-08-05 04:15:00,66.457,66.457,66.447,66.447,56980000.0
2009-08-05 04:17:00,66.456,66.477,66.454,66.477,8450000.0
2009-08-05 04:18:00,66.474,66.474,66.447,66.466,64500000.0
2009-08-05 04:19:00,66.467,66.472,66.453,66.467,66930000.0
2009-08-05 04:20:00,66.461,66.468,66.452,66.456,49250000.0
2009-08-05 04:21:00,66.473,66.473,66.441,66.441,49630000.0
2009-08-05 04:22:00,66.451,66.454,66.45,66.45,8080000.0
2009-08-05 04:23:00,66.445,66.445,66.433,66.444,69180000.0
2009-08-05 04:24:00,66.446,66.454,66.427,66.437,48860000.0
2009-08-05 04:25:00,66.432,66.436,66.429,66.429,48710000.0
2009-08-05 04:26:00,66.433,66.451,66.433,66.447,13190000.0
2009-08-05 04:27:00,66.436,66.436,66.421,66.421,48950000.0
2009-08-05 04:28:00,66.437,66.437,66.428,66.428,3420000.0
2009-08-05 04:29:00,66.444,66.459,66.436,66.455,92430000.0
2009-08-05 04:30:00,66.467,66.474,66.453,66.453,69800000.0
2009-08-05 04:31:00,66.461,66.469,66.457,66.458,66950000.0
2009-08-05 04:32:00,66.471,66.479,66.471,66.476,52180000.0
2009-08-05 04:33:00,66.484,66.484,66.444,66.453,48890000.0
2009-08-05 04:34:00,66.47,66.471,66.453,66.462,11720000.0
2009-08-05 04:35:00,66.46,66.473,66.453,66.465,62770000.0
2009-08-05 04:36:00,66.472,66.494,66.465,66.467,53100000.0
2009-08-05 04:37:00,66.494,66.494,66.461,66.461,47530000.0
2009-08-05 04:38:00,66.464,66.464,66.461,66.461,2260000.0
2009-08-05 04:39:00,66.461,66.475,66.46,66.475,77750000.0
2009-08-05 04:40:00,66.469,66.475,66.463,66.475,88850000.0
2009-08-05 04:41:00,66.467,66.475,66.455,66.468,73240000.0
2009-08-05 04:42:00,66.474,66.474,66.464,66.467,67070000.0
2009-08-05 04:43:00,66.47,66.473,66.462,66.468,52100000.0
2009-08-05 04:44:00,66.466,66.466,66.46,66.465,53560000.0
2009-08-05 04:45:00,66.48,66.483,66.468,66.476,16340000.0
2009-08-05 04:46:00,66.481,66.481,66.472,66.472,2630000.0
2009-08-05 04:47:00,66.449,66.457,66.449,66.457,89820000.0
2009-08-05 04:48:00,66.477,66.479,66.47,66.47,66890000.0
2009-08-05 04:49:00,66.48,66.485,66.474,66.478,64910000.0
2009-08-05 04:50:00,66.488,66.488,66.478,66.478,53730000.0
2009-08-05 04:51:00,66.485,66.486,66.479,66.486,52210000.0
2009-08-05 04:52:00,66.473,66.481,66.472,66.472,6770000.0
2009-08-05 04:53:00,66.48,66.485,66.473,66.477,50400000.0
2009-08-05 04:54:00,66.485,66.485,66.471,66.476,47720000.0
2009-08-05 04:56:00,66.491,66.495,66.483,66.483,58920000.0
2009-08-05 04:57:00,66.495,66.495,66.474,66.479,49650000.0
2009-08-05 04:58:00,66.487,66.487,66.479,66.481,117070000.0
2009-08-05 04:59:00,66.484,66.486,66.462,66.486,86280000.0
2009-08-05 05:00:00,66.476,66.476,66.468,66.476,104740000.0
2009-08-05 05:01:00,66.47,66.475,66.465,66.468,80310000.0
2009-08-05 05:02:00,66.47,66.473,66.461,66.469,79650000.0
2009-08-05 05:03:00,66.457,66.463,66.454,66.456,55800000.0
2009-08-05 05:04:00,66.465,66.465,66.45,66.455,52830000.0
2009-08-05 05:05:00,66.456,66.456,66.456,66.456,3190000.0
2009-08-05 05:06:00,66.466,66.466,66.459,66.459,82850000.0
2009-08-05 05:07:00,66.477,66.48,66.476,66.478,99550000.0
2009-08-05 05:08:00,66.487,66.487,66.456,66.468,74490000.0
2009-08-05 05:09:00,66.475,66.475,66.45,66.45,79030000.0
2009-08-05 05:10:00,66.448,66.455,66.441,66.455,54310000.0
2009-08-05 05:11:00,66.45,66.462,66.442,66.458,55050000.0
2009-08-05 05:12:00,66.47,66.47,66.456,66.456,6770000.0
2009-08-05 05:13:00,66.466,66.467,66.46,66.46,101930000.0
2009-08-05 05:14:00,66.451,66.457,66.449,66.457,71330000.0
2009-08-05 05:15:00,66.455,66.455,66.443,66.448,70410000.0
2009-08-05 05:16:00,66.441,66.445,66.431,66.445,56600000.0
2009-08-05 05:17:00,66.443,66.454,66.443,66.454,53490000.0
2009-08-05 05:18:00,66.454,66.459,66.448,66.455,14670000.0
2009-08-05 05:19:00,66.445,66.448,66.44,66.44,65290000.0
2009-08-05 05:20:00,66.453,66.453,66.435,66.442,68920000.0
2009-08-05 05:21:00,66.456,66.457,66.449,66.449,56110000.0
2009-08-05 05:22:00,66.448,66.454,66.44,66.44,61120000.0
2009-08-05 05:23:00,66.448,66.454,66.434,66.454,48000000.0
2009-08-05 05:24:00,66.463,66.463,66.435,66.448,113280000.0
2009-08-05 05:25:00,66.424,66.43,66.4,66.408,78410000.0
2009-08-05 05:26:00,66.42,66.433,66.413,66.433,102490000.0
2009-08-05 05:27:00,66.427,66.441,66.418,66.42,71570000.0
2009-08-05 05:28:00,66.428,66.431,66.416,66.426,73370000.0
2009-08-05 05:29:00,66.435,66.435,66.412,66.417,58970000.0
2009-08-05 05:30:00,66.425,66.425,66.409,66.424,58720000.0
2009-08-05 05:31:00,66.42,66.422,66.398,66.398,7330000.0
2009-08-05 05:32:00,66.395,66.395,66.381,66.395,56600000.0
2009-08-05 05:33:00,66.396,66.396,66.375,66.385,13380000.0
2009-08-05 05:34:00,66.379,66.386,66.366,66.371,15100000.0
2009-08-05 05:35:00,66.369,66.378,66.362,66.366,51200000.0
2009-08-05 05:36:00,66.363,66.363,66.317,66.34,79040000.0
2009-08-05 05:37:00,66.347,66.354,66.335,66.347,90790000.0
2009-08-05 05:38:00,66.353,66.353,66.332,66.339,141250000.0
2009-08-05 05:39:00,66.343,66.351,66.326,66.328,60410000.0
2009-08-05 05:40:00,66.347,66.353,66.336,66.347,77380000.0
2009-08-05 05:41:00,66.345,66.345,66.332,66.332,28750000.0
2009-08-05 05:42:00,66.363,66.363,66.334,66.356,37480000.0
2009-08-05 05:43:00,66.349,66.352,66.334,66.348,41550000.0
2009-08-05 05:44:00,66.357,66.357,66.343,66.355,121730000.0
2009-08-05 05:45:00,66.356,66.356,66.333,66.34,75910000.0
2009-08-05 05:46:00,66.336,66.362,66.332,66.347,34460000.0
2009-08-05 05:47:00,66.342,66.361,66.342,66.348,39120000.0
2009-08-05 05:48:00,66.359,66.361,66.348,66.356,13570000.0
2009-08-05 05:49:00,66.341,66.363,66.341,66.357,55850000.0
2009-08-05 05:50:00,66.364,66.364,66.343,66.349,52110000.0
2009-08-05 05:51:00,66.367,66.367,66.346,66.348,96820000.0
2009-08-05 05:52:00,66.356,66.36,66.341,66.341,138210000.0
2009-08-05 05:53:00,66.353,66.366,66.353,66.366,56440000.0
2009-08-05 05:54:00,66.362,66.376,66.361,66.361,103770000.0
2009-08-05 05:55:00,66.373,66.373,66.353,66.353,101220000.0
2009-08-05 05:56:00,66.365,66.365,66.351,66.351,78200000.0
2009-08-05 05:57:00,66.363,66.363,66.351,66.351,61610000.0
2009-08-05 05:58:00,66.365,66.365,66.351,66.364,43490000.0
2009-08-05 05:59:00,66.364,66.364,66.354,66.359,23120000.0
2009-08-05 06:00:00,66.346,66.353,66.325,66.333,48930000.0
2009-08-05 06:01:00,66.318,66.334,66.312,66.334,25210000.0
2009-08-05 06:02:00,66.326,66.329,66.306,66.326,32410000.0
2009-08-05 06:03:00,66.327,66.33,66.303,66.303,46770000.0
2009-08-05 06:04:00,66.319,66.32,66.316,66.316,70810000.0
2009-08-05 06:05:00,66.311,66.33,66.306,66.316,104150000.0
2009-08-05 06:06:00,66.323,66.323,66.288,66.304,68410000.0
2009-08-05 06:07:00,66.313,66.318,66.303,66.318,67370000.0
2009-08-05 06:08:00,66.294,66.315,66.294,66.302,90040000.0
2009-08-05 06:09:00,66.316,66.322,66.311,66.311,118940000.0
2009-08-05 06:10:00,66.315,66.315,66.306,66.314,142160000.0
2009-08-05 06:11:00,66.309,66.311,66.295,66.299,114420000.0
2009-08-05 06:12:00,66.308,66.324,66.302,66.324,97800000.0
2009-08-05 06:13:00,66.314,66.314,66.293,66.293,55370000.0
2009-08-05 06:14:00,66.298,66.309,66.272,66.282,87650000.0
2009-08-05 06:15:00,66.283,66.283,66.264,66.27,74710000.0
2009-08-05 06:16:00,66.28,66.304,66.28,66.304,70100000.0
2009-08-05 06:17:00,66.293,66.303,66.273,66.303,63360000.0
2009-08-05 06:18:00,66.3,66.313,66.296,66.304,55660000.0
2009-08-05 06:19:00,66.306,66.306,66.299,66.299,60840000.0
2009-08-05 06:20:00,66.301,66.306,66.275,66.296,46250000.0
2009-08-05 06:21:00,66.285,66.289,66.264,66.277,112510000.0
2009-08-05 06:22:00,66.295,66.295,66.272,66.286,75440000.0
2009-08-05 06:23:00,66.282,66.282,66.262,66.262,105050000.0
2009-08-05 06:24:00,66.288,66.299,66.258,66.295,71260000.0
2009-08-05 06:25:00,66.282,66.299,66.275,66.294,67970000.0
2009-08-05 06:26:00,66.297,66.297,66.279,66.279,52080000.0
2009-08-05 06:27:00,66.288,66.292,66.273,66.273,55660000.0
2009-08-05 06:28:00,66.277,66.289,66.274,66.28,15200000.0
2009-08-05 06:29:00,66.295,66.296,66.283,66.296,91970000.0
2009-08-05 06:30:00,66.305,66.305,66.294,66.299,77610000.0
2009-08-05 06:31:00,66.288,66.292,66.287,66.288,71180000.0
2009-08-05 06:32:00,66.295,66.295,66.282,66.288,62730000.0
2009-08-05 06:33:00,66.293,66.293,66.262,66.284,57610000.0
2009-08-05 06:34:00,66.277,66.281,66.265,66.275,59300000.0
2009-08-05 06:35:00,66.276,66.28,66.255,66.267,45090000.0
2009-08-05 06:36:00,66.255,66.261,66.234,66.234,118880000.0
2009-08-05 06:37:00,66.255,66.255,66.231,66.255,79630000.0
2009-08-05 06:38:00,66.255,66.258,66.25,66.258,98090000.0
2009-08-05 06:39:00,66.243,66.243,66.212,66.212,71140000.0
2009-08-05 06:40:00,66.23,66.237,66.228,66.228,76290000.0
2009-08-05 06:41:00,66.235,66.235,66.224,66.229,57880000.0
2009-08-05 06:42:00,66.249,66.253,66.226,66.253,50900000.0
2009-08-05 06:43:00,66.26,66.261,66.239,66.245,10970000.0
2009-08-05 06:44:00,66.256,66.256,66.244,66.249,111140000.0
2009-08-05 06:45:00,66.253,66.253,66.227,66.242,79970000.0
2009-08-05 06:46:00,66.232,66.243,66.232,66.238,74280000.0
2009-08-05 06:47:00,66.229,66.232,66.222,66.227,54180000.0
2009-08-05 06:48:00,66.246,66.247,66.24,66.246,57770000.0
2009-08-05 06:49:00,66.255,66.255,66.253,66.253,5860000.0
2009-08-05 06:50:00,66.256,66.258,66.248,66.257,71190000.0
2009-08-05 06:51:00,66.272,66.272,66.253,66.253,93580000.0
2009-08-05 06:52:00,66.251,66.257,66.251,66.257,93390000.0
2009-08-05 06:53:00,66.246,66.256,66.244,66.25,74830000.0
2009-08-05 06:54:00,66.26,66.271,66.247,66.266,20480000.0
2009-08-05 06:55:00,66.251,66.262,66.243,66.256,53300000.0
2009-08-05 06:56:00,66.254,66.254,66.235,66.235,58530000.0
2009-08-05 06:57:00,66.256,66.256,66.239,66.256,81430000.0
2009-08-05 06:58:00,66.243,66.261,66.243,66.256,85950000.0
2009-08-05 06:59:00,66.267,66.276,66.264,66.264,110420000.0
2009-08-05 07:00:00,66.247,66.26,66.241,66.254,39510000.0
2009-08-05 07:01:00,66.264,66.267,66.258,66.26,57480000.0
2009-08-05 07:02:00,66.259,66.262,66.244,66.244,65540000.0
2009-08-05 07:03:00,66.252,66.262,66.241,66.241,91730000.0
2009-08-05 07:04:00,66.242,66.255,66.219,66.237,28830000.0
2009-08-05 07:05:00,66.226,66.234,66.212,66.226,76580000.0
2009-08-05 07:06:00,66.233,66.233,66.21,66.226,42850000.0
2009-08-05 07:07:00,66.217,66.234,66.204,66.209,79040000.0
2009-08-05 07:08:00,66.223,66.23,66.215,66.227,74740000.0
2009-08-05 07:09:00,66.229,66.232,66.217,66.217,31990000.0
2009-08-05 07:10:00,66.233,66.233,66.212,66.212,48880000.0
2009-08-05 07:11:00,66.223,66.223,66.205,66.216,67820000.0
2009-08-05 07:12:00,66.222,66.222,66.197,66.198,46760000.0
2009-08-05 07:13:00,66.206,66.206,66.184,66.193,45400000.0
2009-08-05 07:14:00,66.196,66.203,66.173,66.203,87100000.0
2009-08-05 07:15:00,66.214,66.214,66.2,66.2,93430000.0
2009-08-05 07:16:00,66.194,66.194,66.172,66.172,149590000.0
2009-08-05 07:17:00,66.195,66.195,66.166,66.188,66390000.0
2009-08-05 07:18:00,66.182,66.182,66.165,66.176,72270000.0
2009-08-05 07:19:00,66.165,66.17,66.14,66.159,26720000.0
2009-08-05 07:20:00,66.149,66.153,66.134,66.147,40780000.0
2009-08-05 07:21:00,66.159,66.173,66.144,66.173,42210000.0
2009-08-05 07:22:00,66.167,66.167,66.151,66.151,120400000.0
2009-08-05 07:23:00,66.141,66.153,66.132,66.149,77310000.0
2009-08-05 07:24:00,66.144,66.152,66.127,66.144,34170000.0
2009-08-05 07:25:00,66.159,66.173,66.137,66.173,42170000.0
2009-08-05 07:26:00,66.17,66.179,66.163,66.178,15220000.0
2009-08-05 07:27:00,66.17,66.184,66.164,66.17,59000000.0
2009-08-05 07:28:00,66.176,66.179,66.164,66.168,47200000.0
2009-08-05 07:29:00,66.188,66.204,66.183,66.196,97440000.0
2009-08-05 07:30:00,66.202,66.208,66.182,66.208,136530000.0
2009-08-05 07:31:00,66.218,66.232,66.206,66.224,60420000.0
2009-08-05 07:32:00,66.239,66.243,66.234,66.24,109640000.0
2009-08-05 07:33:00,66.25,66.263,66.235,66.256,105040000.0
2009-08-05 07:34:00,66.259,66.27,66.247,66.249,73930000.0
2009-08-05 07:35:00,66.25,66.263,66.233,66.233,58400000.0
2009-08-05 07:36:00,66.243,66.251,66.222,66.236,38690000.0
2009-08-05 07:37:00,66.255,66.264,66.244,66.244,22400000.0
2009-08-05 07:38:00,66.258,66.262,66.245,66.258,59230000.0
2009-08-05 07:39:00,66.252,66.271,66.252,66.261,29890000.0
2009-08-05 07:40:00,66.248,66.26,66.242,66.258,35730000.0
2009-08-05 07:41:00,66.255,66.255,66.208,66.219,49840000.0
2009-08-05 07:42:00,66.209,66.219,66.181,66.181,66360000.0
2009-08-05 07:43:00,66.201,66.219,66.193,66.214,98570000.0
2009-08-05 07:44:00,66.213,66.213,66.174,66.188,66510000.0
2009-08-05 07:45:00,66.201,66.209,66.175,66.203,73130000.0
2009-08-05 07:46:00,66.193,66.193,66.164,66.178,96320000.0
2009-08-05 07:47:00,66.183,66.184,66.164,66.184,120780000.0
2009-08-05 07:48:00,66.174,66.18,66.142,66.142,136450000.0
2009-08-05 07:49:00,66.177,66.182,66.165,66.182,117790000.0
2009-08-05 07:50:00,66.178,66.204,66.172,66.204,101130000.0
2009-08-05 07:51:00,66.203,66.203,66.185,66.188,58850000.0
2009-08-05 07:52:00,66.176,66.181,66.156,66.161,89050000.0
2009-08-05 07:53:00,66.14,66.163,66.14,66.157,71470000.0
2009-08-05 07:54:00,66.158,66.169,66.137,66.153,74970000.0
2009-08-05 07:55:00,66.138,66.154,66.134,66.14,62550000.0
2009-08-05 07:56:00,66.123,66.143,66.113,66.125,59870000.0
2009-08-05 07:57:00,66.132,66.132,66.116,66.121,63420000.0
2009-08-05 07:58:00,66.135,66.139,66.112,66.112,48630000.0
2009-08-05 07:59:00,66.105,66.115,66.084,66.091,114320000.0
2009-08-05 08:00:00,66.107,66.108,66.085,66.098,79440000.0
2009-08-05 08:01:00,66.098,66.104,66.084,66.098,97650000.0
2009-08-05 08:02:00,66.108,66.115,66.092,66.099,78700000.0
2009-08-05 08:03:00,66.105,66.141,66.096,66.141,75030000.0
2009-08-05 08:04:00,66.144,66.165,66.126,66.147,56740000.0
2009-08-05 08:05:00,66.155,66.155,66.122,66.122,55340000.0
2009-08-05 08:06:00,66.15,66.151,66.138,66.143,13350000.0
2009-08-05 08:07:00,66.145,66.145,66.13,66.144,54520000.0
2009-08-05 08:08:00,66.143,66.143,66.106,66.106,87860000.0
2009-08-05 08:09:00,66.138,66.139,66.117,66.136,78580000.0
2009-08-05 08:10:00,66.143,66.143,66.111,66.111,68400000.0
2009-08-05 08:11:00,66.116,66.122,66.098,66.108,62340000.0
2009-08-05 08:12:00,66.126,66.132,66.102,66.102,56980000.0
2009-08-05 08:13:00,66.128,66.142,66.125,66.136,57060000.0
2009-08-05 08:14:00,66.14,66.16,66.133,66.156,47350000.0
2009-08-05 08:15:00,66.155,66.155,66.133,66.146,108170000.0
2009-08-05 08:16:00,66.135,66.135,66.118,66.128,84130000.0
2009-08-05 08:17:00,66.133,66.133,66.091,66.091,102120000.0
2009-08-05 08:18:00,66.099,66.104,66.09,66.098,74130000.0
2009-08-05 08:19:00,66.102,66.115,66.102,66.108,72430000.0
2009-08-05 08:20:00,66.119,66.121,66.102,66.107,54160000.0
2009-08-05 08:21:00,66.131,66.141,66.125,66.141,52460000.0
2009-08-05 08:22:00,66.152,66.158,66.145,66.151,17360000.0
2009-08-05 08:23:00,66.143,66.155,66.141,66.141,60080000.0
2009-08-05 08:24:00,66.155,66.155,66.149,66.15,6420000.0
2009-08-05 08:25:00,66.159,66.164,66.153,66.158,83020000.0
2009-08-05 08:26:00,66.164,66.176,66.146,66.176,67290000.0
2009-08-05 08:27:00,66.19,66.201,66.172,66.196,90620000.0
2009-08-05 08:28:00,66.208,66.222,66.196,66.207,81680000.0
2009-08-05 08:29:00,66.213,66.225,66.198,66.22,81170000.0
2009-08-05 08:30:00,66.224,66.224,66.193,66.199,22550000.0
2009-08-05 08:31:00,66.215,66.215,66.184,66.198,59850000.0
2009-08-05 08:32:00,66.182,66.202,66.182,66.189,58860000.0
2009-08-05 08:33:00,66.186,66.186,66.169,66.179,78950000.0
2009-08-05 08:34:00,66.174,66.174,66.16,66.16,83760000.0
2009-08-05 08:35:00,66.182,66.182,66.163,66.175,114570000.0
2009-08-05 08:36:00,66.166,66.179,66.165,66.166,37620000.0
2009-08-05 08:37:00,66.168,66.168,66.132,66.147,55330000.0
2009-08-05 08:38:00,66.148,66.149,66.124,66.124,72500000.0
2009-08-05 08:39:00,66.152,66.152,66.113,66.137,98380000.0
2009-08-05 08:40:00,66.141,66.171,66.127,66.171,30470000.0
2009-08-05 08:41:00,66.154,66.181,66.154,66.178,74470000.0
2009-08-05 08:42:00,66.184,66.184,66.167,66.169,39900000.0
2009-08-05 08:43:00,66.155,66.156,66.121,66.145,71080000.0
2009-08-05 08:44:00,66.146,66.152,66.12,66.144,74580000.0
2009-08-05 08:45:00,66.153,66.153,66.123,66.135,35230000.0
2009-08-05 08:46:00,66.117,66.14,66.106,66.111,48680000.0
2009-08-05 08:47:00,66.128,66.136,66.122,66.136,64680000.0
2009-08-05 08:48:00,66.144,66.15,66.127,66.139,38950000.0
2009-08-05 08:49:00,66.134,66.15,66.134,66.145,51930000.0
2009-08-05 08:50:00,66.159,66.166,66.142,66.166,82530000.0
2009-08-05 08:51:00,66.167,66.173,66.153,66.173,83880000.0
2009-08-05 08:52:00,66.166,66.169,66.147,66.151,150900000.0
2009-08-05 08:53:00,66.167,66.167,66.161,66.165,64310000.0
2009-08-05 08:54:00,66.165,66.165,66.144,66.15,75370000.0
2009-08-05 08:55:00,66.154,66.154,66.127,66.14,28400000.0
2009-08-05 08:56:00,66.135,66.159,66.135,66.156,38800000.0
2009-08-05 08:57:00,66.15,66.163,66.146,66.15,52290000.0
2009-08-05 08:58:00,66.141,66.164,66.141,66.164,118820000.0
2009-08-05 08:59:00,66.168,66.179,66.156,66.168,76050000.0
2009-08-05 09:00:00,66.177,66.183,66.157,66.169,30820000.0
2009-08-05 09:01:00,66.161,66.176,66.161,66.176,38560000.0
2009-08-05 09:02:00,66.179,66.181,66.17,66.177,18780000.0
2009-08-05 09:03:00,66.173,66.173,66.153,66.168,59540000.0
2009-08-05 09:04:00,66.165,66.165,66.143,66.143,51510000.0
2009-08-05 09:05:00,66.143,66.143,66.115,66.119,99960000.0
2009-08-05 09:06:00,66.144,66.144,66.125,66.13,135480000.0
2009-08-05 09:07:00,66.137,66.145,66.124,66.145,47850000.0
2009-08-05 09:08:00,66.141,66.148,66.14,66.148,111610000.0
2009-08-05 09:09:00,66.144,66.144,66.131,66.131,108750000.0
2009-08-05 09:10:00,66.137,66.153,66.127,66.146,81370000.0
2009-08-05 09:11:00,66.153,66.153,66.125,66.137,57350000.0
2009-08-05 09:12:00,66.144,66.144,66.12,66.144,40390000.0
2009-08-05 09:13:00,66.147,66.158,66.136,66.15,22360000.0
2009-08-05 09:14:00,66.17,66.211,66.158,66.211,46670000.0
2009-08-05 09:15:00,66.223,66.223,66.185,66.185,25590000.0
2009-08-05 09:16:00,66.207,66.211,66.194,66.207,36710000.0
2009-08-05 09:17:00,66.22,66.236,66.22,66.236,51950000.0
2009-08-05 09:18:00,66.241,66.247,66.225,66.242,60880000.0
2009-08-05 09:19:00,66.245,66.245,66.221,66.235,100110000.0
2009-08-05 09:20:00,66.219,66.243,66.219,66.234,60390000.0
2009-08-05 09:21:00,66.234,66.237,66.23,66.23,66620000.0
2009-08-05 09:22:00,66.244,66.244,66.225,66.238,95300000.0
2009-08-05 09:23:00,66.223,66.232,66.212,66.226,115400000.0
2009-08-05 09:24:00,66.228,66.233,66.22,66.22,136010000.0
2009-08-05 09:25:00,66.229,66.235,66.223,66.226,127760000.0
2009-08-05 09:26:00,66.232,66.232,66.202,66.211,92370000.0
2009-08-05 09:27:00,66.216,66.219,66.204,66.209,58780000.0
2009-08-05 09:29:00,66.208,66.213,66.187,66.197,81930000.0
2009-08-05 09:30:00,66.207,66.213,66.188,66.19,72150000.0
2009-08-05 09:31:00,66.179,66.193,66.171,66.193,68770000.0
2009-08-05 09:32:00,66.194,66.194,66.173,66.185,56500000.0
2009-08-05 09:33:00,66.182,66.182,66.155,66.166,65750000.0
2009-08-05 09:34:00,66.169,66.183,66.162,66.183,53480000.0
2009-08-05 09:35:00,66.178,66.178,66.129,66.161,122840000.0
2009-08-05 09:36:00,66.163,66.163,66.142,66.155,97760000.0
2009-08-05 09:37:00,66.149,66.157,66.149,66.15,115020000.0
2009-08-05 09:38:00,66.156,66.157,66.151,66.151,82220000.0
2009-08-05 09:39:00,66.156,66.156,66.134,66.156,75430000.0
2009-08-05 09:40:00,66.138,66.156,66.123,66.123,60860000.0
2009-08-05 09:41:00,66.129,66.143,66.122,66.136,61890000.0
2009-08-05 09:42:00,66.146,66.146,66.124,66.128,6770000.0
2009-08-05 09:43:00,66.122,66.128,66.106,66.128,8190000.0
2009-08-05 09:44:00,66.112,66.134,66.112,66.128,13130000.0
2009-08-05 09:45:00,66.144,66.153,66.137,66.148,13380000.0
2009-08-05 09:46:00,66.145,66.152,66.129,66.137,12100000.0
2009-08-05 09:47:00,66.116,66.154,66.116,66.154,12260000.0
2009-08-05 09:48:00,66.171,66.171,66.151,66.151,9840000.0
2009-08-05 09:49:00,66.168,66.174,66.153,66.153,22230000.0
2009-08-05 09:50:00,66.155,66.172,66.152,66.172,11730000.0
2009-08-05 09:51:00,66.165,66.18,66.155,66.18,11340000.0
2009-08-05 09:52:00,66.168,66.176,66.166,66.17,14330000.0
2009-08-05 09:53:00,66.166,66.192,66.164,66.192,10030000.0
2009-08-05 09:54:00,66.206,66.211,66.196,66.211,14830000.0
2009-08-05 09:55:00,66.203,66.222,66.197,66.202,22200000.0
2009-08-05 09:56:00,66.202,66.202,66.191,66.197,12780000.0
2009-08-05 09:57:00,66.18,66.194,66.179,66.18,12390000.0
2009-08-05 09:58:00,66.181,66.183,66.168,66.183,11450000.0
2009-08-05 09:59:00,66.189,66.2,66.177,66.192,14260000.0
2009-08-05 10:00:00,66.198,66.198,66.178,66.188,11120000.0
2009-08-05 10:01:00,66.183,66.183,66.167,66.175,9400000.0
2009-08-05 10:02:00,66.166,66.166,66.137,66.164,13710000.0
2009-08-05 10:03:00,66.171,66.171,66.156,66.168,12430000.0
2009-08-05 10:04:00,66.176,66.19,66.176,66.19,4700000.0
2009-08-05 10:05:00,66.183,66.199,66.183,66.197,14920000.0
2009-08-05 10:06:00,66.202,66.202,66.19,66.195,13940000.0
2009-08-05 10:07:00,66.182,66.182,66.161,66.172,13910000.0
2009-08-05 10:08:00,66.17,66.178,66.164,66.175,14350000.0
2009-08-05 10:09:00,66.176,66.182,66.175,66.182,12770000.0
2009-08-05 10:10:00,66.183,66.183,66.151,66.163,20230000.0
2009-08-05 10:11:00,66.15,66.173,66.139,66.173,12330000.0
2009-08-05 10:12:00,66.156,66.156,66.146,66.156,15020000.0
2009-08-05 10:13:00,66.157,66.177,66.157,66.164,17690000.0
2009-08-05 10:14:00,66.158,66.17,66.158,66.167,15220000.0
2009-08-05 10:15:00,66.172,66.172,66.167,66.167,2260000.0
2009-08-05 10:16:00,66.168,66.171,66.164,66.166,12330000.0
2009-08-05 10:17:00,66.159,66.159,66.141,66.155,17890000.0
2009-08-05 10:18:00,66.166,66.167,66.159,66.159,7630000.0
2009-08-05 10:19:00,66.149,66.158,66.134,66.147,21650000.0
2009-08-05 10:20:00,66.151,66.162,66.148,66.148,13340000.0
2009-08-05 10:21:00,66.16,66.16,66.138,66.138,10330000.0
2009-08-05 10:22:00,66.131,66.151,66.131,66.151,12820000.0
2009-08-05 10:23:00,66.129,66.187,66.129,66.187,13900000.0
2009-08-05 10:24:00,66.185,66.185,66.155,66.181,11680000.0
2009-08-05 10:25:00,66.169,66.174,66.165,66.174,11080000.0
2009-08-05 10:26:00,66.173,66.18,66.154,66.18,14270000.0
2009-08-05 10:27:00,66.174,66.193,66.17,66.193,17580000.0
2009-08-05 10:28:00,66.214,66.217,66.2,66.21,19510000.0
2009-08-05 10:29:00,66.233,66.239,66.221,66.234,17540000.0
2009-08-05 10:30:00,66.241,66.241,66.226,66.236,10370000.0
2009-08-05 10:31:00,66.237,66.25,66.216,66.234,16940000.0
2009-08-05 10:32:00,66.23,66.251,66.223,66.251,13750000.0
2009-08-05 10:33:00,66.256,66.263,66.229,66.263,16750000.0
2009-08-05 10:34:00,66.269,66.269,66.246,66.257,13940000.0
2009-08-05 10:35:00,66.242,66.294,66.236,66.287,12590000.0
2009-08-05 10:36:00,66.29,66.295,66.282,66.295,18990000.0
2009-08-05 10:37:00,66.294,66.32,66.28,66.32,11830000.0
2009-08-05 10:38:00,66.315,66.343,66.315,66.323,12850000.0
2009-08-05 10:39:00,66.328,66.336,66.32,66.327,19080000.0
2009-08-05 10:40:00,66.325,66.325,66.295,66.314,17120000.0
2009-08-05 10:41:00,66.304,66.318,66.289,66.309,11830000.0
2009-08-05 10:42:00,66.302,66.306,66.286,66.306,18210000.0
2009-08-05 10:43:00,66.28,66.298,66.28,66.281,19150000.0
2009-08-05 10:44:00,66.316,66.32,66.294,66.294,17920000.0
2009-08-05 10:45:00,66.309,66.32,66.3,66.32,11080000.0
2009-08-05 10:46:00,66.341,66.342,66.299,66.311,11350000.0
2009-08-05 10:47:00,66.342,66.342,66.301,66.334,14460000.0
2009-08-05 10:48:00,66.334,66.334,66.299,66.299,18980000.0
2009-08-05 10:49:00,66.302,66.302,66.272,66.292,12260000.0
2009-08-05 10:50:00,66.28,66.285,66.265,66.284,14640000.0
2009-08-05 10:51:00,66.287,66.287,66.25,66.25,14460000.0
2009-08-05 10:52:00,66.251,66.251,66.233,66.233,11880000.0
2009-08-05 10:53:00,66.227,66.251,66.226,66.251,12440000.0
2009-08-05 10:54:00,66.24,66.24,66.225,66.225,18850000.0
2009-08-05 10:55:00,66.233,66.253,66.226,66.24,14730000.0
2009-08-05 10:56:00,66.241,66.247,66.231,66.245,22530000.0
2009-08-05 10:57:00,66.234,66.252,66.23,66.23,16740000.0
2009-08-05 10:58:00,66.25,66.258,66.23,66.251,22940000.0
2009-08-05 10:59:00,66.262,66.285,66.262,66.27,13330000.0
2009-08-05 11:00:00,66.304,66.304,66.267,66.276,19200000.0
2009-08-05 11:01:00,66.272,66.277,66.263,66.266,16380000.0
2009-08-05 11:02:00,66.265,66.265,66.256,66.256,14830000.0
2009-08-05 11:03:00,66.27,66.27,66.247,66.262,16920000.0
2009-08-05 11:04:00,66.26,66.262,66.249,66.26,10520000.0
2009-08-05 11:05:00,66.253,66.278,66.247,66.253,19280000.0
2009-08-05 11:06:00,66.269,66.29,66.269,66.28,12210000.0
2009-08-05 11:07:00,66.289,66.291,66.276,66.276,12400000.0
2009-08-05 11:08:00,66.279,66.279,66.263,66.279,11500000.0
2009-08-05 11:09:00,66.278,66.278,66.25,66.263,9810000.0
2009-08-05 11:10:00,66.24,66.27,66.24,66.244,12270000.0
2009-08-05 11:11:00,66.274,66.281,66.262,66.274,17180000.0
2009-08-05 11:12:00,66.285,66.285,66.26,66.26,13440000.0
2009-08-05 11:13:00,66.262,66.287,66.261,66.287,8880000.0
2009-08-05 11:14:00,66.289,66.29,66.267,66.274,15820000.0
2009-08-05 11:15:00,66.307,66.317,66.289,66.317,14170000.0
2009-08-05 11:16:00,66.318,66.319,66.293,66.316,21230000.0
2009-08-05 11:17:00,66.31,66.317,66.298,66.311,10560000.0
2009-08-05 11:18:00,66.298,66.298,66.284,66.284,3380000.0
2009-08-05 11:19:00,66.279,66.28,66.271,66.275,21070000.0
2009-08-05 11:20:00,66.273,66.286,66.266,66.276,16680000.0
2009-08-05 11:21:00,66.293,66.293,66.272,66.285,23170000.0
2009-08-05 11:22:00,66.286,66.286,66.279,66.279,7740000.0
2009-08-05 11:23:00,66.281,66.291,66.258,66.258,15140000.0
2009-08-05 11:24:00,66.289,66.306,66.281,66.306,17810000.0
2009-08-05 11:25:00,66.274,66.296,66.274,66.288,11310000.0
2009-08-05 11:26:00,66.298,66.299,66.275,66.275,13330000.0
2009-08-05 11:27:00,66.305,66.305,66.291,66.294,12400000.0
2009-08-05 11:28:00,66.306,66.306,66.279,66.279,11650000.0
2009-08-05 11:29:00,66.295,66.3,66.291,66.299,14310000.0
2009-08-05 11:30:00,66.311,66.311,66.288,66.297,15260000.0
2009-08-05 11:31:00,66.31,66.317,66.3,66.317,17830000.0
2009-08-05 11:32:00,66.312,66.338,66.312,66.331,16720000.0
2009-08-05 11:33:00,66.35,66.35,66.313,66.339,15450000.0
2009-08-05 11:34:00,66.331,66.34,66.322,66.322,13040000.0
2009-08-05 11:35:00,66.333,66.333,66.309,66.331,16980000.0
2009-08-05 11:36:00,66.332,66.346,66.327,66.343,15850000.0
2009-08-05 11:37:00,66.349,66.352,66.328,66.341,16710000.0
2009-08-05 11:38:00,66.334,66.34,66.309,66.333,19250000.0
2009-08-05 11:39:00,66.365,66.365,66.315,66.315,19940000.0
2009-08-05 11:40:00,66.354,66.354,66.321,66.321,11680000.0
2009-08-05 11:42:00,66.347,66.347,66.327,66.344,12440000.0
2009-08-05 11:43:00,66.332,66.334,66.326,66.334,11400000.0
2009-08-05 11:44:00,66.345,66.345,66.327,66.341,10890000.0
2009-08-05 11:45:00,66.337,66.343,66.326,66.343,14610000.0
2009-08-05 11:46:00,66.332,66.339,66.314,66.339,11690000.0
2009-08-05 11:47:00,66.335,66.337,66.332,66.335,13560000.0
2009-08-05 11:48:00,66.344,66.344,66.314,66.314,12580000.0
2009-08-05 11:49:00,66.322,66.322,66.307,66.32,14550000.0
2009-08-05 11:50:00,66.32,66.323,66.31,66.32,15030000.0
2009-08-05 11:51:00,66.319,66.322,66.3,66.304,20030000.0
2009-08-05 11:52:00,66.325,66.325,66.294,66.294,13710000.0
2009-08-05 11:53:00,66.328,66.333,66.319,66.325,15020000.0
2009-08-05 11:54:00,66.336,66.336,66.312,66.314,13710000.0
2009-08-05 11:55:00,66.319,66.325,66.3,66.325,20180000.0
2009-08-05 11:56:00,66.313,66.323,66.307,66.317,15680000.0
2009-08-05 11:57:00,66.33,66.33,66.312,66.312,10750000.0
2009-08-05 11:58:00,66.311,66.336,66.311,66.329,17760000.0
2009-08-05 11:59:00,66.317,66.321,66.306,66.31,14690000.0
2009-08-05 12:00:00,66.314,66.325,66.306,66.312,14630000.0
2009-08-05 12:01:00,66.306,66.32,66.306,66.313,7880000.0
2009-08-05 12:02:00,66.325,66.325,66.314,66.325,10930000.0
2009-08-05 12:03:00,66.314,66.318,66.301,66.306,20040000.0
2009-08-05 12:04:00,66.299,66.313,66.295,66.313,10570000.0
2009-08-05 12:05:00,66.313,66.318,66.31,66.312,24910000.0
2009-08-05 12:06:00,66.303,66.308,66.295,66.3,14540000.0
2009-08-05 12:07:00,66.315,66.315,66.289,66.291,10710000.0
2009-08-05 12:08:00,66.306,66.321,66.304,66.304,12970000.0
2009-08-05 12:09:00,66.308,66.311,66.303,66.303,16040000.0
2009-08-05 12:10:00,66.323,66.323,66.299,66.32,19350000.0
2009-08-05 12:11:00,66.34,66.355,66.33,66.355,22040000.0
2009-08-05 12:12:00,66.359,66.369,66.357,66.362,19540000.0
2009-08-05 12:13:00,66.363,66.381,66.354,66.381,13430000.0
2009-08-05 12:14:00,66.373,66.382,66.366,66.366,16450000.0
2009-08-05 12:15:00,66.37,66.385,66.366,66.385,13460000.0
2009-08-05 12:16:00,66.403,66.407,66.379,66.379,11870000.0
2009-08-05 12:17:00,66.395,66.408,66.393,66.407,19460000.0
2009-08-05 12:18:00,66.404,66.404,66.371,66.371,23400000.0
2009-08-05 12:19:00,66.375,66.403,66.367,66.403,14690000.0
2009-08-05 12:20:00,66.411,66.418,66.394,66.403,13830000.0
2009-08-05 12:21:00,66.418,66.418,66.397,66.398,12110000.0
2009-08-05 12:22:00,66.423,66.423,66.397,66.405,14310000.0
2009-08-05 12:23:00,66.402,66.412,66.398,66.412,9610000.0
2009-08-05 12:24:00,66.415,66.419,66.408,66.419,20120000.0
2009-08-05 12:25:00,66.418,66.434,66.414,66.434,21250000.0
2009-08-05 12:26:00,66.421,66.43,66.41,66.414,12980000.0
2009-08-05 12:27:00,66.428,66.428,66.408,66.414,16000000.0
2009-08-05 12:28:00,66.412,66.418,66.386,66.418,19160000.0
2009-08-05 12:29:00,66.412,66.419,66.407,66.412,17950000.0
2009-08-05 12:30:00,66.424,66.424,66.394,66.394,9470000.0
2009-08-05 12:31:00,66.4,66.419,66.397,66.418,20600000.0
2009-08-05 12:32:00,66.424,66.424,66.409,66.409,11320000.0
2009-08-05 12:33:00,66.413,66.42,66.398,66.42,11450000.0
2009-08-05 12:34:00,66.419,66.43,66.412,66.412,14200000.0
2009-08-05 12:35:00,66.424,66.431,66.421,66.423,16060000.0
2009-08-05 12:36:00,66.429,66.429,66.416,66.421,12240000.0
2009-08-05 12:37:00,66.424,66.424,66.403,66.422,17320000.0
2009-08-05 12:38:00,66.408,66.429,66.408,66.429,13180000.0
2009-08-05 12:39:00,66.429,66.429,66.41,66.421,12630000.0
2009-08-05 12:40:00,66.423,66.423,66.404,66.423,12210000.0
2009-08-05 12:41:00,66.422,66.424,66.399,66.407,20520000.0
2009-08-05 12:42:00,66.405,66.42,66.405,66.42,13380000.0
2009-08-05 12:43:00,66.419,66.419,66.396,66.405,17020000.0
2009-08-05 12:44:00,66.417,66.417,66.405,66.405,8640000.0
2009-08-05 12:45:00,66.418,66.418,66.391,66.395,9250000.0
2009-08-05 12:46:00,66.402,66.414,66.394,66.394,19940000.0
2009-08-05 12:47:00,66.389,66.407,66.389,66.407,14310000.0
2009-08-05 12:48:00,66.402,66.407,66.393,66.402,19750000.0
2009-08-05 12:49:00,66.401,66.401,66.392,66.4,14310000.0
2009-08-05 12:50:00,66.407,66.425,66.405,66.425,14020000.0
2009-08-05 12:51:00,66.419,66.421,66.402,66.416,16410000.0
2009-08-05 12:52:00,66.422,66.429,66.414,66.414,18670000.0
2009-08-05 12:53:00,66.419,66.431,66.416,66.416,13010000.0
2009-08-05 12:54:00,66.444,66.444,66.429,66.429,19200000.0
2009-08-05 12:55:00,66.423,66.442,66.423,66.441,14830000.0
2009-08-05 12:56:00,66.433,66.446,66.426,66.442,17100000.0
2009-08-05 12:57:00,66.446,66.466,66.446,66.466,19840000.0
2009-08-05 12:58:00,66.45,66.461,66.45,66.454,11730000.0
2009-08-05 12:59:00,66.47,66.47,66.45,66.455,18180000.0
2009-08-05 13:00:00,66.455,66.484,66.455,66.484,13980000.0
2009-08-05 13:01:00,66.449,66.492,66.449,66.492,12250000.0
2009-08-05 13:02:00,66.483,66.501,66.477,66.481,19200000.0
2009-08-05 13:03:00,66.487,66.487,66.448,66.455,10190000.0
2009-08-05 13:04:00,66.467,66.477,66.455,66.468,14880000.0
2009-08-05 13:05:00,66.455,66.466,66.453,66.46,11340000.0
2009-08-05 13:06:00,66.455,66.47,66.45,66.468,17660000.0
2009-08-05 13:07:00,66.479,66.491,66.464,66.481,20970000.0
2009-08-05 13:08:00,66.475,66.475,66.46,66.474,9010000.0
2009-08-05 13:09:00,66.479,66.479,66.451,66.469,16760000.0
2009-08-05 13:10:00,66.457,66.457,66.417,66.435,18900000.0
2009-08-05 13:11:00,66.453,66.454,66.445,66.454,11010000.0
2009-08-05 13:12:00,66.458,66.458,66.431,66.44,23970000.0
2009-08-05 13:13:00,66.431,66.437,66.42,66.434,13170000.0
2009-08-05 13:14:00,66.414,66.428,66.414,66.428,11730000.0
2009-08-05 13:15:00,66.421,66.439,66.414,66.433,16910000.0
2009-08-05 13:16:00,66.427,66.427,66.399,66.416,15820000.0
2009-08-05 13:17:00,66.414,66.43,66.408,66.429,14500000.0
2009-08-05 13:18:00,66.448,66.448,66.427,66.437,8740000.0
2009-08-05 13:19:00,66.413,66.429,66.409,66.419,17720000.0
2009-08-05 13:20:00,66.432,66.432,66.412,66.412,17840000.0
2009-08-05 13:21:00,66.424,66.447,66.418,66.447,15210000.0
2009-08-05 13:22:00,66.434,66.453,66.434,66.439,20460000.0
2009-08-05 13:23:00,66.432,66.461,66.432,66.456,18610000.0
2009-08-05 13:24:00,66.453,66.453,66.446,66.453,10530000.0
2009-08-05 13:25:00,66.436,66.447,66.43,66.446,16970000.0
2009-08-05 13:26:00,66.44,66.454,66.428,66.454,14120000.0
2009-08-05 13:27:00,66.46,66.467,66.446,66.466,18400000.0
2009-08-05 13:28:00,66.449,66.481,66.449,66.481,11870000.0
2009-08-05 13:29:00,66.482,66.49,66.475,66.477,11690000.0
2009-08-05 13:30:00,66.497,66.497,66.475,66.487,16600000.0
2009-08-05 13:31:00,66.487,66.487,66.476,66.485,13520000.0
2009-08-05 13:32:00,66.498,66.5,66.471,66.492,13200000.0
2009-08-05 13:33:00,66.497,66.511,66.494,66.494,10900000.0
2009-08-05 13:34:00,66.504,66.504,66.479,66.489,15010000.0
2009-08-05 13:35:00,66.492,66.502,66.488,66.499,14470000.0
2009-08-05 13:36:00,66.509,66.511,66.486,66.499,14350000.0
2009-08-05 13:37:00,66.502,66.511,66.486,66.511,12140000.0
2009-08-05 13:38:00,66.508,66.523,66.49,66.523,14390000.0
2009-08-05 13:39:00,66.529,66.529,66.498,66.506,18970000.0
2009-08-05 13:40:00,66.489,66.513,66.487,66.513,14310000.0
2009-08-05 13:41:00,66.501,66.501,66.47,66.472,7900000.0
2009-08-05 13:42:00,66.504,66.504,66.479,66.495,23860000.0
2009-08-05 13:43:00,66.492,66.501,66.484,66.491,18450000.0
2009-08-05 13:44:00,66.493,66.498,66.485,66.494,13950000.0
2009-08-05 13:45:00,66.494,66.497,66.48,66.497,21530000.0
2009-08-05 13:46:00,66.489,66.489,66.476,66.477,14540000.0
2009-08-05 13:47:00,66.484,66.484,66.475,66.476,9210000.0
2009-08-05 13:48:00,66.489,66.495,66.475,66.492,16900000.0
2009-08-05 13:49:00,66.488,66.49,66.475,66.475,15400000.0
2009-08-05 13:50:00,66.47,66.48,66.459,66.467,20320000.0
2009-08-05 13:51:00,66.481,66.481,66.457,66.473,12240000.0
2009-08-05 13:53:00,66.469,66.471,66.455,66.457,15640000.0
2009-08-05 13:54:00,66.485,66.485,66.462,66.462,12630000.0
2009-08-05 13:55:00,66.462,66.465,66.453,66.463,13340000.0
2009-08-05 13:56:00,66.455,66.47,66.45,66.458,19830000.0
2009-08-05 13:57:00,66.465,66.468,66.442,66.447,20630000.0
2009-08-05 13:58:00,66.446,66.446,66.435,66.44,15340000.0
2009-08-05 13:59:00,66.46,66.46,66.443,66.447,10750000.0
2009-08-05 14:00:00,66.453,66.458,66.442,66.454,20280000.0
2009-08-05 14:01:00,66.439,66.459,66.434,66.434,12670000.0
2009-08-05 14:02:00,66.426,66.44,66.422,66.43,16380000.0
2009-08-05 14:03:00,66.435,66.449,66.435,66.438,11690000.0
2009-08-05 14:04:00,66.44,66.445,66.42,66.445,18980000.0
2009-08-05 14:05:00,66.446,66.446,66.442,66.445,9050000.0
2009-08-05 14:06:00,66.454,66.457,66.44,66.44,20660000.0
2009-08-05 14:08:00,66.467,66.474,66.46,66.462,14300000.0
2009-08-05 14:09:00,66.485,66.485,66.461,66.461,13330000.0
2009-08-05 14:10:00,66.476,66.487,66.466,66.481,20930000.0
2009-08-05 14:11:00,66.485,66.492,66.469,66.489,19620000.0
2009-08-05 14:12:00,66.505,66.505,66.481,66.481,11530000.0
2009-08-05 14:13:00,66.488,66.523,66.474,66.523,18380000.0
2009-08-05 14:14:00,66.509,66.516,66.5,66.5,12680000.0
2009-08-05 14:15:00,66.478,66.481,66.429,66.429,16610000.0
2009-08-05 14:16:00,66.421,66.427,66.358,66.358,15110000.0
2009-08-05 14:17:00,66.359,66.364,66.335,66.353,16990000.0
2009-08-05 14:18:00,66.388,66.407,66.367,66.395,12100000.0
2009-08-05 14:19:00,66.421,66.446,66.421,66.446,11270000.0
2009-08-05 14:20:00,66.441,66.495,66.441,66.47,11810000.0
2009-08-05 14:21:00,66.467,66.472,66.452,66.46,16950000.0
2009-08-05 14:22:00,66.458,66.485,66.458,66.469,17600000.0
2009-08-05 14:23:00,66.456,66.497,66.456,66.497,9810000.0
2009-08-05 14:24:00,66.503,66.503,66.479,66.482,11500000.0
2009-08-05 14:25:00,66.482,66.49,66.468,66.471,20060000.0
2009-08-05 14:26:00,66.471,66.471,66.438,66.465,21150000.0
2009-08-05 14:27:00,66.467,66.467,66.432,66.436,12440000.0
2009-08-05 14:28:00,66.442,66.442,66.413,66.441,13370000.0
2009-08-05 14:29:00,66.425,66.434,66.415,66.424,11920000.0
2009-08-05 14:30:00,66.413,66.413,66.396,66.399,11240000.0
2009-08-05 14:31:00,66.417,66.434,66.414,66.418,15440000.0
2009-08-05 14:32:00,66.434,66.463,66.427,66.463,9990000.0
2009-08-05 14:33:00,66.459,66.459,66.419,66.428,13370000.0
2009-08-05 14:34:00,66.427,66.438,66.415,66.415,14690000.0
2009-08-05 14:35:00,66.423,66.459,66.423,66.446,11740000.0
2009-08-05 14:36:00,66.45,66.45,66.408,66.419,22140000.0
2009-08-05 14:37:00,66.405,66.43,66.405,66.425,11080000.0
2009-08-05 14:38:00,66.409,66.409,66.391,66.401,13740000.0
2009-08-05 14:39:00,66.393,66.393,66.364,66.367,16280000.0
2009-08-05 14:40:00,66.38,66.38,66.35,66.37,12250000.0
2009-08-05 14:41:00,66.374,66.382,66.36,66.376,16010000.0
2009-08-05 14:42:00,66.393,66.402,66.372,66.372,9210000.0
2009-08-05 14:43:00,66.364,66.393,66.364,66.393,9650000.0
2009-08-05 14:44:00,66.384,66.4,66.384,66.399,14510000.0
2009-08-05 14:45:00,66.409,66.413,66.392,66.396,20440000.0
2009-08-05 14:46:00,66.392,66.414,66.382,66.406,12670000.0
2009-08-05 14:47:00,66.406,66.42,66.406,66.416,7200000.0
2009-08-05 14:48:00,66.419,66.419,66.389,66.394,14410000.0
2009-08-05 14:49:00,66.392,66.403,66.368,66.375,12470000.0
2009-08-05 14:50:00,66.401,66.413,66.38,66.395,14890000.0
2009-08-05 14:51:00,66.425,66.43,66.406,66.429,12810000.0
2009-08-05 14:52:00,66.415,66.44,66.412,66.44,16330000.0
2009-08-05 14:53:00,66.441,66.454,66.441,66.45,13220000.0
2009-08-05 14:54:00,66.461,66.471,66.448,66.458,12790000.0
2009-08-05 14:55:00,66.461,66.469,66.424,66.424,12710000.0
2009-08-05 14:56:00,66.437,66.446,66.427,66.432,13570000.0
2009-08-05 14:57:00,66.445,66.445,66.416,66.426,11960000.0
2009-08-05 14:58:00,66.424,66.438,66.424,66.428,15260000.0
2009-08-05 14:59:00,66.42,66.437,66.413,66.437,11870000.0
2009-08-05 15:00:00,66.449,66.449,66.418,66.426,10410000.0
2009-08-05 15:01:00,66.434,66.449,66.421,66.421,21220000.0
2009-08-05 15:02:00,66.456,66.466,66.444,66.444,15440000.0
2009-08-05 15:03:00,66.459,66.459,66.438,66.446,12260000.0
2009-08-05 15:04:00,66.455,66.461,66.435,66.435,17120000.0
2009-08-05 15:05:00,66.474,66.483,66.459,66.47,17180000.0
2009-08-05 15:06:00,66.474,66.474,66.444,66.452,20930000.0
2009-08-05 15:07:00,66.457,66.47,66.442,66.47,22730000.0
2009-08-05 15:08:00,66.45,66.469,66.444,66.461,16520000.0
2009-08-05 15:09:00,66.459,66.463,66.449,66.454,20880000.0
2009-08-05 15:10:00,66.438,66.453,66.428,66.434,13680000.0
2009-08-05 15:11:00,66.432,66.432,66.41,66.413,16520000.0
2009-08-05 15:12:00,66.407,66.407,66.392,66.399,9130000.0
2009-08-05 15:13:00,66.397,66.412,66.386,66.389,14510000.0
2009-08-05 15:14:00,66.408,66.408,66.387,66.399,11690000.0
2009-08-05 15:15:00,66.411,66.414,66.387,66.405,13160000.0
2009-08-05 15:16:00,66.418,66.421,66.398,66.398,13270000.0
2009-08-05 15:17:00,66.409,66.426,66.398,66.415,20220000.0
2009-08-05 15:18:00,66.416,66.416,66.396,66.416,14240000.0
2009-08-05 15:19:00,66.418,66.418,66.389,66.397,16230000.0
2009-08-05 15:20:00,66.404,66.404,66.389,66.397,13150000.0
2009-08-05 15:21:00,66.4,66.422,66.396,66.422,12620000.0
2009-08-05 15:22:00,66.401,66.416,66.396,66.406,13150000.0
2009-08-05 15:24:00,66.41,66.41,66.384,66.398,17950000.0
2009-08-05 15:25:00,66.4,66.421,66.39,66.421,14530000.0
2009-08-05 15:26:00,66.411,66.423,66.407,66.415,9590000.0
2009-08-05 15:27:00,66.428,66.428,66.417,66.423,11870000.0
2009-08-05 15:28:00,66.437,66.44,66.412,66.417,16190000.0
2009-08-05 15:29:00,66.44,66.441,66.421,66.421,15020000.0
2009-08-05 15:30:00,66.438,66.444,66.417,66.417,12860000.0
2009-08-05 15:31:00,66.433,66.433,66.42,66.427,10710000.0
2009-08-05 15:32:00,66.407,66.42,66.384,66.384,12480000.0
2009-08-05 15:33:00,66.402,66.402,66.355,66.355,12810000.0
2009-08-05 15:34:00,66.37,66.375,66.348,66.372,105670000.0
2009-08-05 15:35:00,66.378,66.39,66.358,66.358,69850000.0
2009-08-05 15:36:00,66.381,66.402,66.375,66.392,119580000.0
2009-08-05 15:37:00,66.383,66.387,66.358,66.378,135210000.0
2009-08-05 15:38:00,66.364,66.385,66.363,66.382,102910000.0
2009-08-05 15:39:00,66.393,66.404,66.38,66.399,112560000.0
2009-08-05 15:40:00,66.376,66.407,66.357,66.366,78400000.0
2009-08-05 15:41:00,66.366,66.382,66.362,66.379,31850000.0
2009-08-05 15:42:00,66.382,66.411,66.366,66.411,43860000.0
2009-08-05 15:43:00,66.414,66.42,66.394,66.412,97150000.0
2009-08-05 15:44:00,66.403,66.417,66.391,66.411,103790000.0
2009-08-05 15:45:00,66.403,66.413,66.39,66.413,91880000.0
2009-08-05 15:46:00,66.408,66.408,66.374,66.385,105590000.0
2009-08-05 15:47:00,66.389,66.394,66.36,66.36,101240000.0
2009-08-05 15:48:00,66.364,66.38,66.345,66.364,102640000.0
2009-08-05 15:49:00,66.356,66.371,66.337,66.351,96220000.0
2009-08-05 15:50:00,66.346,66.357,66.34,66.342,100580000.0
2009-08-05 15:51:00,66.348,66.348,66.319,66.335,58500000.0
2009-08-05 15:52:00,66.335,66.335,66.273,66.283,109620000.0
2009-08-05 15:53:00,66.306,66.318,66.288,66.31,100900000.0
2009-08-05 15:54:00,66.325,66.343,66.318,66.343,61940000.0
2009-08-05 15:55:00,66.356,66.365,66.336,66.345,115160000.0
2009-08-05 15:56:00,66.351,66.364,66.328,66.364,89570000.0
2009-08-05 15:57:00,66.36,66.36,66.335,66.356,112290000.0
2009-08-05 15:58:00,66.357,66.372,66.352,66.37,114240000.0
2009-08-05 15:59:00,66.377,66.401,66.362,66.401,103780000.0
2009-08-05 16:00:00,66.38,66.381,66.241,66.273,62200000.0
2009-08-05 16:01:00,66.26,66.26,66.234,66.256,63350000.0
2009-08-05 16:02:00,66.241,66.247,66.208,66.212,84810000.0
2009-08-05 16:03:00,66.215,66.228,66.197,66.208,72650000.0
2009-08-05 16:04:00,66.252,66.277,66.228,66.248,82220000.0
2009-08-05 16:05:00,66.256,66.261,66.234,66.256,49650000.0
2009-08-05 16:06:00,66.257,66.257,66.227,66.231,64170000.0
2009-08-05 16:07:00,66.226,66.228,66.205,66.215,111560000.0
2009-08-05 16:08:00,66.202,66.207,66.151,66.17,93500000.0
2009-08-05 16:09:00,66.17,66.198,66.158,66.179,70730000.0
2009-08-05 16:10:00,66.164,66.164,66.112,66.112,50850000.0
2009-08-05 16:11:00,66.103,66.129,66.103,66.115,45780000.0
2009-08-05 16:12:00,66.156,66.192,66.138,66.188,75550000.0
2009-08-05 16:13:00,66.205,66.211,66.176,66.196,130640000.0
2009-08-05 16:14:00,66.183,66.197,66.137,66.137,106720000.0
2009-08-05 16:15:00,66.161,66.161,66.083,66.083,119550000.0
2009-08-05 16:16:00,66.096,66.118,66.084,66.099,97710000.0
2009-08-05 16:17:00,66.104,66.109,66.079,66.102,99910000.0
2009-08-05 16:18:00,66.109,66.109,66.04,66.043,62540000.0
2009-08-05 16:19:00,66.049,66.1,66.027,66.1,104500000.0
2009-08-05 16:20:00,66.084,66.13,66.084,66.121,60870000.0
2009-08-05 16:21:00,66.14,66.14,66.077,66.103,71150000.0
2009-08-05 16:22:00,66.1,66.112,66.091,66.097,52420000.0
2009-08-05 16:23:00,66.105,66.12,66.089,66.089,97280000.0
2009-08-05 16:24:00,66.127,66.14,66.119,66.119,109480000.0
2009-08-05 16:25:00,66.137,66.144,66.122,66.144,148200000.0
2009-08-05 16:26:00,66.157,66.17,66.141,66.141,87590000.0
2009-08-05 16:27:00,66.145,66.157,66.132,66.136,95810000.0
2009-08-05 16:28:00,66.128,66.15,66.128,66.13,111150000.0
2009-08-05 16:29:00,66.121,66.145,66.108,66.123,117450000.0
2009-08-05 16:30:00,66.116,66.131,66.091,66.11,125810000.0
2009-08-05 16:31:00,66.125,66.126,66.083,66.083,73090000.0
2009-08-05 16:32:00,66.092,66.117,66.081,66.09,69420000.0
2009-08-05 16:33:00,66.096,66.113,66.072,66.093,64270000.0
2009-08-05 16:34:00,66.109,66.111,66.081,66.085,137550000.0
2009-08-05 16:35:00,66.079,66.103,66.052,66.103,185760000.0
2009-08-05 16:36:00,66.114,66.114,66.058,66.058,112160000.0
2009-08-05 16:37:00,66.072,66.08,66.066,66.075,86870000.0
2009-08-05 16:38:00,66.087,66.112,66.072,66.097,88960000.0
2009-08-05 16:39:00,66.105,66.105,66.081,66.088,99940000.0
2009-08-05 16:40:00,66.092,66.096,66.073,66.077,82030000.0
2009-08-05 16:41:00,66.081,66.101,66.081,66.09,130840000.0
2009-08-05 16:42:00,66.097,66.1,66.073,66.084,155540000.0
2009-08-05 16:43:00,66.094,66.118,66.059,66.118,97560000.0
2009-08-05 16:44:00,66.098,66.118,66.098,66.102,138390000.0
2009-08-05 16:45:00,66.114,66.114,66.081,66.086,112330000.0
2009-08-05 16:46:00,66.086,66.086,66.067,66.085,97150000.0
2009-08-05 16:47:00,66.08,66.102,66.061,66.09,60790000.0
2009-08-05 16:48:00,66.101,66.101,66.066,66.093,58250000.0
2009-08-05 16:49:00,66.087,66.104,66.065,66.104,114560000.0
2009-08-05 16:50:00,66.091,66.133,66.085,66.125,80530000.0
2009-08-05 16:51:00,66.133,66.141,66.121,66.129,105240000.0
2009-08-05 16:52:00,66.107,66.131,66.099,66.099,78070000.0
2009-08-05 16:53:00,66.123,66.132,66.104,66.127,102830000.0
2009-08-05 16:54:00,66.132,66.141,66.108,66.137,84770000.0
2009-08-05 16:55:00,66.131,66.132,66.097,66.111,116240000.0
2009-08-05 16:56:00,66.128,66.145,66.12,66.12,83890000.0
2009-08-05 16:57:00,66.122,66.129,66.101,66.115,88670000.0
2009-08-05 16:58:00,66.113,66.131,66.103,66.103,70770000.0
2009-08-05 16:59:00,66.114,66.128,66.095,66.114,115510000.0
2009-08-05 17:00:00,66.112,66.12,66.095,66.115,108950000.0
2009-08-05 17:01:00,66.104,66.116,66.085,66.116,103640000.0
2009-08-05 17:02:00,66.104,66.114,66.104,66.111,70960000.0
2009-08-05 17:03:00,66.116,66.125,66.102,66.124,15200000.0
2009-08-05 17:04:00,66.136,66.136,66.106,66.122,103430000.0
2009-08-05 17:05:00,66.113,66.113,66.095,66.098,86500000.0
2009-08-05 17:06:00,66.122,66.122,66.096,66.116,72020000.0
2009-08-05 17:07:00,66.109,66.142,66.109,66.142,100390000.0
2009-08-05 17:08:00,66.137,66.177,66.132,66.164,114880000.0
2009-08-05 17:09:00,66.164,66.178,66.148,66.175,47700000.0
2009-08-05 17:10:00,66.188,66.209,66.174,66.203,104710000.0
2009-08-05 17:11:00,66.196,66.196,66.146,66.146,74190000.0
2009-08-05 17:12:00,66.152,66.152,66.132,66.135,107890000.0
2009-08-05 17:13:00,66.147,66.17,66.134,66.166,108570000.0
2009-08-05 17:14:00,66.172,66.196,66.167,66.196,79790000.0
2009-08-05 17:15:00,66.204,66.204,66.184,66.193,66780000.0
2009-08-05 17:16:00,66.19,66.209,66.186,66.201,52050000.0
2009-08-05 17:17:00,66.203,66.219,66.184,66.206,126440000.0
2009-08-05 17:18:00,66.203,66.203,66.18,66.18,103710000.0
2009-08-05 17:19:00,66.182,66.182,66.159,66.159,117740000.0
2009-08-05 17:20:00,66.174,66.175,66.154,66.175,137900000.0
2009-08-05 17:21:00,66.187,66.193,66.165,66.193,142750000.0
2009-08-05 17:22:00,66.181,66.189,66.173,66.178,87850000.0
2009-08-05 17:23:00,66.166,66.173,66.151,66.151,118180000.0
2009-08-05 17:24:00,66.167,66.172,66.153,66.161,88700000.0
2009-08-05 17:25:00,66.158,66.16,66.142,66.155,68500000.0
2009-08-05 17:26:00,66.167,66.167,66.154,66.159,82610000.0
2009-08-05 17:27:00,66.166,66.172,66.144,66.164,115170000.0
2009-08-05 17:28:00,66.171,66.179,66.151,66.175,72550000.0
2009-08-05 17:29:00,66.187,66.191,66.158,66.185,84490000.0
2009-08-05 17:30:00,66.188,66.202,66.173,66.173,87830000.0
2009-08-05 17:31:00,66.188,66.188,66.18,66.185,63100000.0
2009-08-05 17:32:00,66.176,66.182,66.155,66.167,136360000.0
2009-08-05 17:33:00,66.195,66.195,66.182,66.185,71750000.0
2009-08-05 17:34:00,66.188,66.195,66.184,66.191,67700000.0
2009-08-05 17:35:00,66.191,66.201,66.172,66.187,116090000.0
2009-08-05 17:36:00,66.196,66.196,66.17,66.186,105220000.0
2009-08-05 17:37:00,66.184,66.184,66.164,66.177,84530000.0
2009-08-05 17:38:00,66.164,66.169,66.149,66.165,84710000.0
2009-08-05 17:39:00,66.174,66.174,66.164,66.164,59030000.0
2009-08-05 17:40:00,66.17,66.171,66.151,66.151,103990000.0
2009-08-05 17:41:00,66.164,66.174,66.162,66.164,76590000.0
2009-08-05 17:42:00,66.168,66.17,66.149,66.149,94750000.0
2009-08-05 17:43:00,66.174,66.179,66.161,66.17,102900000.0
2009-08-05 17:44:00,66.194,66.195,66.183,66.19,118020000.0
2009-08-05 17:45:00,66.182,66.211,66.178,66.183,48120000.0
2009-08-05 17:46:00,66.192,66.205,66.192,66.192,60700000.0
2009-08-05 17:47:00,66.188,66.204,66.183,66.203,112120000.0
2009-08-05 17:48:00,66.195,66.202,66.182,66.185,127300000.0
2009-08-05 17:49:00,66.206,66.208,66.199,66.205,103690000.0
2009-08-05 17:50:00,66.198,66.208,66.198,66.208,109780000.0
2009-08-05 17:51:00,66.217,66.217,66.184,66.184,83940000.0
2009-08-05 17:52:00,66.209,66.209,66.175,66.206,106790000.0
2009-08-05 17:53:00,66.203,66.214,66.191,66.204,107360000.0
2009-08-05 17:54:00,66.213,66.213,66.194,66.194,90320000.0
2009-08-05 17:55:00,66.205,66.206,66.193,66.199,51760000.0
2009-08-05 17:56:00,66.208,66.217,66.201,66.201,33510000.0
2009-08-05 17:57:00,66.214,66.214,66.183,66.191,51520000.0
2009-08-05 17:58:00,66.178,66.205,66.178,66.184,95700000.0
2009-08-05 17:59:00,66.196,66.196,66.188,66.188,77580000.0
2009-08-05 18:00:00,66.194,66.194,66.173,66.187,70720000.0
2009-08-05 18:02:00,66.193,66.193,66.172,66.172,63180000.0
2009-08-05 18:03:00,66.206,66.206,66.183,66.19,83770000.0
2009-08-05 18:04:00,66.186,66.204,66.183,66.204,93260000.0
2009-08-05 18:05:00,66.198,66.2,66.196,66.196,82740000.0
2009-08-05 18:06:00,66.204,66.205,66.193,66.204,83350000.0
2009-08-05 18:08:00,66.203,66.203,66.176,66.179,39520000.0
2009-08-05 18:09:00,66.183,66.183,66.163,66.167,74780000.0
2009-08-05 18:10:00,66.163,66.173,66.152,66.152,58760000.0
2009-08-05 18:11:00,66.188,66.198,66.165,66.196,103350000.0
2009-08-05 18:12:00,66.206,66.206,66.184,66.189,29200000.0
2009-08-05 18:13:00,66.17,66.186,66.17,66.186,97880000.0
2009-08-05 18:14:00,66.186,66.187,66.181,66.184,123900000.0
2009-08-05 18:15:00,66.196,66.196,66.183,66.194,108860000.0
2009-08-05 18:16:00,66.191,66.191,66.159,66.159,65060000.0
2009-08-05 18:17:00,66.163,66.171,66.152,66.165,96940000.0
2009-08-05 18:18:00,66.173,66.173,66.153,66.162,84510000.0
2009-08-05 18:19:00,66.17,66.192,66.164,66.177,91450000.0
2009-08-05 18:20:00,66.189,66.207,66.176,66.185,34230000.0
2009-08-05 18:21:00,66.222,66.254,66.21,66.237,39950000.0
2009-08-05 18:22:00,66.223,66.241,66.223,66.236,40660000.0
2009-08-05 18:23:00,66.218,66.237,66.218,66.231,9020000.0
2009-08-05 18:24:00,66.256,66.256,66.231,66.231,54920000.0
2009-08-05 18:25:00,66.219,66.225,66.205,66.217,46160000.0
2009-08-05 18:26:00,66.211,66.217,66.208,66.208,51800000.0
2009-08-05 18:27:00,66.234,66.234,66.193,66.193,112730000.0
2009-08-05 18:28:00,66.188,66.195,66.188,66.19,52240000.0
2009-08-05 18:29:00,66.179,66.186,66.179,66.186,45980000.0
2009-08-05 18:30:00,66.206,66.206,66.186,66.204,59030000.0
2009-08-05 18:31:00,66.195,66.2,66.183,66.187,61090000.0
2009-08-05 18:32:00,66.198,66.198,66.188,66.188,84000000.0
2009-08-05 18:33:00,66.216,66.216,66.193,66.193,77530000.0
2009-08-05 18:34:00,66.205,66.205,66.184,66.198,115740000.0
2009-08-05 18:35:00,66.195,66.195,66.182,66.194,152550000.0
2009-08-05 18:36:00,66.212,66.212,66.183,66.196,41300000.0
2009-08-05 18:37:00,66.186,66.19,66.179,66.186,60680000.0
2009-08-05 18:38:00,66.194,66.194,66.18,66.18,40540000.0
2009-08-05 18:39:00,66.199,66.199,66.167,66.171,32400000.0
2009-08-05 18:40:00,66.187,66.187,66.178,66.178,47430000.0
2009-08-05 18:41:00,66.178,66.184,66.177,66.177,14050000.0
2009-08-05 18:42:00,66.2,66.2,66.156,66.156,29190000.0
2009-08-05 18:43:00,66.16,66.167,66.16,66.161,77090000.0
2009-08-05 18:44:00,66.171,66.173,66.164,66.17,24740000.0
2009-08-05 18:45:00,66.175,66.175,66.161,66.161,68740000.0
2009-08-05 18:46:00,66.158,66.159,66.158,66.158,40410000.0
2009-08-05 18:47:00,66.148,66.152,66.14,66.14,55390000.0
2009-08-05 18:48:00,66.175,66.175,66.148,66.16,48980000.0
2009-08-05 18:49:00,66.148,66.173,66.144,66.173,80660000.0
2009-08-05 18:50:00,66.175,66.175,66.158,66.172,71780000.0
2009-08-05 18:51:00,66.183,66.183,66.171,66.177,52170000.0
2009-08-05 18:52:00,66.175,66.184,66.169,66.169,40420000.0
2009-08-05 18:53:00,66.18,66.186,66.173,66.176,18600000.0
2009-08-05 18:54:00,66.198,66.198,66.173,66.173,39790000.0
2009-08-05 18:55:00,66.176,66.177,66.171,66.172,109780000.0
2009-08-05 18:56:00,66.169,66.175,66.164,66.169,47250000.0
2009-08-05 18:57:00,66.176,66.176,66.169,66.169,49670000.0
2009-08-05 18:58:00,66.185,66.185,66.171,66.177,108920000.0
2009-08-05 18:59:00,66.171,66.192,66.163,66.17,83760000.0
2009-08-05 19:00:00,66.187,66.187,66.171,66.171,37280000.0
2009-08-05 19:01:00,66.177,66.18,66.177,66.178,39050000.0
2009-08-05 19:02:00,66.169,66.175,66.162,66.162,43740000.0
2009-08-05 19:03:00,66.166,66.167,66.151,66.158,94710000.0
2009-08-05 19:04:00,66.154,66.175,66.154,66.175,103340000.0
2009-08-05 19:05:00,66.177,66.177,66.161,66.161,65270000.0
2009-08-05 19:06:00,66.191,66.191,66.161,66.161,68400000.0
2009-08-05 19:07:00,66.137,66.16,66.137,66.155,61790000.0
2009-08-05 19:08:00,66.141,66.148,66.111,66.111,113000000.0
2009-08-05 19:09:00,66.116,66.116,66.0,66.021,61480000.0
2009-08-05 19:10:00,66.011,66.03,66.009,66.009,84510000.0
2009-08-05 19:11:00,66.016,66.018,65.978,65.993,87280000.0
2009-08-05 19:12:00,65.992,65.995,65.974,65.995,132490000.0
2009-08-05 19:13:00,66.012,66.024,66.003,66.024,109020000.0
2009-08-05 19:14:00,66.027,66.031,66.013,66.026,88860000.0
2009-08-05 19:15:00,66.045,66.045,66.012,66.012,100260000.0
2009-08-05 19:16:00,66.031,66.031,66.012,66.017,91320000.0
2009-08-05 19:17:00,66.031,66.061,66.031,66.056,87510000.0
2009-08-05 19:18:00,66.085,66.085,66.064,66.084,89820000.0
2009-08-05 19:19:00,66.082,66.094,66.074,66.086,70050000.0
2009-08-05 19:20:00,66.085,66.085,66.071,66.083,99390000.0
2009-08-05 19:21:00,66.093,66.093,66.067,66.07,70990000.0
2009-08-05 19:22:00,66.056,66.064,66.045,66.064,88980000.0
2009-08-05 19:23:00,66.062,66.074,66.062,66.074,74310000.0
2009-08-05 19:24:00,66.085,66.088,66.08,66.086,72620000.0
2009-08-05 19:25:00,66.088,66.093,66.074,66.074,80300000.0
2009-08-05 19:26:00,66.094,66.135,66.09,66.135,82230000.0
2009-08-05 19:27:00,66.146,66.146,66.123,66.129,95650000.0
2009-08-05 19:28:00,66.103,66.132,66.103,66.121,103510000.0
2009-08-05 19:29:00,66.127,66.127,66.12,66.122,126390000.0
2009-08-05 19:30:00,66.132,66.143,66.132,66.136,97140000.0
2009-08-05 19:31:00,66.122,66.122,66.104,66.11,69300000.0
2009-08-05 19:32:00,66.13,66.146,66.126,66.146,92330000.0
2009-08-05 19:33:00,66.153,66.153,66.135,66.146,102220000.0
2009-08-05 19:34:00,66.145,66.146,66.133,66.146,80110000.0
2009-08-05 19:35:00,66.13,66.142,66.13,66.138,28090000.0
2009-08-05 19:36:00,66.146,66.146,66.132,66.137,60750000.0
2009-08-05 19:37:00,66.125,66.125,66.111,66.118,62260000.0
2009-08-05 19:38:00,66.11,66.123,66.103,66.123,86600000.0
2009-08-05 19:39:00,66.126,66.126,66.102,66.102,95620000.0
2009-08-05 19:40:00,66.12,66.128,66.12,66.124,138590000.0
2009-08-05 19:41:00,66.129,66.143,66.121,66.143,49340000.0
2009-08-05 19:42:00,66.153,66.153,66.134,66.136,66890000.0
2009-08-05 19:43:00,66.139,66.14,66.122,66.138,76780000.0
2009-08-05 19:44:00,66.126,66.126,66.111,66.123,104680000.0
2009-08-05 19:45:00,66.116,66.123,66.104,66.113,31680000.0
2009-08-05 19:46:00,66.119,66.124,66.104,66.111,89600000.0
2009-08-05 19:47:00,66.117,66.117,66.097,66.106,38400000.0
2009-08-05 19:48:00,66.103,66.103,66.081,66.081,79850000.0
2009-08-05 19:49:00,66.083,66.085,66.061,66.069,86100000.0
2009-08-05 19:50:00,66.097,66.097,66.084,66.086,37050000.0
2009-08-05 19:51:00,66.095,66.103,66.093,66.098,54200000.0
2009-08-05 19:52:00,66.09,66.098,66.09,66.096,70690000.0
2009-08-05 19:53:00,66.08,66.093,66.08,66.093,49080000.0
2009-08-05 19:54:00,66.099,66.102,66.088,66.088,54490000.0
2009-08-05 19:55:00,66.106,66.109,66.099,66.099,91530000.0
2009-08-05 19:56:00,66.119,66.125,66.103,66.103,99420000.0
2009-08-05 19:57:00,66.119,66.141,66.112,66.112,161120000.0
2009-08-05 19:58:00,66.128,66.134,66.124,66.131,66130000.0
2009-08-05 19:59:00,66.124,66.124,66.102,66.111,77240000.0
2009-08-05 20:00:00,66.12,66.12,66.094,66.108,30880000.0
2009-08-05 20:01:00,66.111,66.126,66.105,66.126,48120000.0
2009-08-05 20:02:00,66.126,66.129,66.106,66.109,47030000.0
2009-08-05 20:03:00,66.135,66.135,66.104,66.109,132560000.0
2009-08-05 20:04:00,66.109,66.112,66.092,66.112,91110000.0
2009-08-05 20:05:00,66.116,66.116,66.11,66.115,36180000.0
2009-08-05 20:06:00,66.12,66.15,66.109,66.135,47480000.0
2009-08-05 20:07:00,66.14,66.142,66.127,66.135,11510000.0
2009-08-05 20:08:00,66.134,66.134,66.113,66.127,70850000.0
2009-08-05 20:09:00,66.135,66.141,66.12,66.12,51020000.0
2009-08-05 20:10:00,66.143,66.154,66.143,66.154,109930000.0
2009-08-05 20:11:00,66.164,66.164,66.152,66.157,149180000.0
2009-08-05 20:12:00,66.166,66.166,66.152,66.163,58340000.0
2009-08-05 20:13:00,66.174,66.174,66.151,66.159,111350000.0
2009-08-05 20:14:00,66.167,66.174,66.163,66.163,119610000.0
2009-08-05 20:15:00,66.168,66.168,66.149,66.151,83040000.0
2009-08-05 20:16:00,66.155,66.163,66.144,66.153,67680000.0
2009-08-05 20:17:00,66.157,66.159,66.141,66.141,43170000.0
2009-08-05 20:18:00,66.141,66.143,66.131,66.141,33360000.0
2009-08-05 20:19:00,66.145,66.154,66.134,66.138,56760000.0
2009-08-05 20:20:00,66.142,66.142,66.124,66.136,29000000.0
2009-08-05 20:21:00,66.152,66.152,66.101,66.101,34050000.0
2009-08-05 20:22:00,66.138,66.152,66.122,66.146,52170000.0
2009-08-05 20:23:00,66.154,66.171,66.154,66.166,76110000.0
2009-08-05 20:24:00,66.183,66.183,66.15,66.159,106330000.0
2009-08-05 20:25:00,66.166,66.167,66.16,66.161,68920000.0
2009-08-05 20:26:00,66.162,66.165,66.152,66.158,78860000.0
2009-08-05 20:27:00,66.164,66.164,66.14,66.14,95450000.0
2009-08-05 20:28:00,66.146,66.149,66.117,66.117,141680000.0
2009-08-05 20:29:00,66.13,66.142,66.124,66.142,148100000.0
2009-08-05 20:30:00,66.156,66.169,66.138,66.139,140620000.0
2009-08-05 20:31:00,66.136,66.158,66.128,66.154,102770000.0
2009-08-05 20:32:00,66.15,66.162,66.143,66.143,66660000.0
2009-08-05 20:33:00,66.161,66.161,66.137,66.148,102200000.0
2009-08-05 20:34:00,66.156,66.156,66.125,66.144,90420000.0
2009-08-05 20:35:00,66.147,66.17,66.137,66.159,79030000.0
2009-08-05 20:36:00,66.162,66.162,66.144,66.155,68060000.0
2009-08-05 20:38:00,66.158,66.168,66.142,66.142,64570000.0
2009-08-05 20:39:00,66.147,66.152,66.133,66.147,57710000.0
2009-08-05 20:40:00,66.133,66.153,66.133,66.145,127160000.0
2009-08-05 20:41:00,66.168,66.169,66.143,66.15,94560000.0
2009-08-05 20:42:00,66.178,66.181,66.156,66.17,111170000.0
2009-08-05 20:43:00,66.175,66.185,66.167,66.171,80260000.0
2009-08-05 20:44:00,66.159,66.174,66.159,66.168,70920000.0
2009-08-05 20:45:00,66.182,66.182,66.148,66.159,66890000.0
2009-08-05 20:46:00,66.148,66.166,66.132,66.157,65870000.0
2009-08-05 20:47:00,66.172,66.201,66.171,66.186,107950000.0
2009-08-05 20:48:00,66.186,66.186,66.163,66.179,79500000.0
2009-08-05 20:49:00,66.168,66.203,66.168,66.202,125680000.0
2009-08-05 20:50:00,66.209,66.213,66.195,66.203,122920000.0
2009-08-05 20:51:00,66.207,66.212,66.196,66.212,104820000.0
2009-08-05 20:52:00,66.196,66.209,66.177,66.202,112250000.0
2009-08-05 20:53:00,66.196,66.196,66.141,66.141,89300000.0
2009-08-05 20:54:00,66.16,66.16,66.149,66.153,32370000.0
2009-08-05 20:55:00,66.145,66.167,66.139,66.166,43430000.0
2009-08-05 20:56:00,66.188,66.192,66.169,66.183,99240000.0
2009-08-05 20:57:00,66.204,66.217,66.189,66.189,107460000.0
2009-08-05 20:58:00,66.196,66.203,66.191,66.191,90630000.0
2009-08-05 20:59:00,66.19,66.198,66.182,66.193,109790000.0
2009-08-05 21:00:00,66.208,66.233,66.206,66.218,107060000.0
2009-08-05 21:01:00,66.226,66.226,66.207,66.22,99450000.0
2009-08-05 21:02:00,66.231,66.239,66.22,66.22,103570000.0
2009-08-05 21:03:00,66.235,66.235,66.216,66.231,104380000.0
2009-08-05 21:04:00,66.219,66.222,66.204,66.204,60550000.0
2009-08-05 21:05:00,66.217,66.22,66.202,66.213,116210000.0
2009-08-05 21:06:00,66.223,66.223,66.209,66.211,108660000.0
2009-08-05 21:07:00,66.226,66.226,66.202,66.222,60160000.0
2009-08-05 21:08:00,66.218,66.226,66.205,66.217,112270000.0
2009-08-05 21:09:00,66.237,66.241,66.22,66.22,92330000.0
2009-08-05 21:10:00,66.234,66.234,66.228,66.228,111390000.0
2009-08-05 21:11:00,66.233,66.233,66.222,66.222,117470000.0
2009-08-05 21:12:00,66.232,66.234,66.218,66.225,88630000.0
2009-08-05 21:13:00,66.235,66.235,66.218,66.218,60780000.0
2009-08-05 21:15:00,66.231,66.231,66.212,66.217,71550000.0
2009-08-05 21:16:00,66.217,66.226,66.217,66.225,76130000.0
2009-08-05 21:17:00,66.215,66.216,66.209,66.216,96170000.0
2009-08-05 21:18:00,66.236,66.236,66.212,66.218,59130000.0
2009-08-05 21:19:00,66.224,66.234,66.222,66.222,59410000.0
2009-08-05 21:20:00,66.234,66.234,66.211,66.216,107300000.0
2009-08-05 21:21:00,66.229,66.236,66.218,66.235,91720000.0
2009-08-05 21:22:00,66.246,66.247,66.232,66.24,69320000.0
2009-08-05 21:23:00,66.238,66.242,66.225,66.242,49100000.0
2009-08-05 21:24:00,66.252,66.253,66.24,66.24,46340000.0
2009-08-05 21:25:00,66.258,66.261,66.249,66.249,80280000.0
2009-08-05 21:26:00,66.239,66.268,66.239,66.268,134910000.0
2009-08-05 21:27:00,66.276,66.302,66.269,66.272,104280000.0
2009-08-05 21:28:00,66.265,66.275,66.252,66.275,120330000.0
2009-08-05 21:29:00,66.263,66.264,66.246,66.264,85890000.0
2009-08-05 21:30:00,66.272,66.272,66.25,66.257,112740000.0
2009-08-05 21:31:00,66.249,66.26,66.21,66.221,54280000.0
2009-08-05 21:32:00,66.217,66.226,66.2,66.2,106720000.0
2009-08-05 21:33:00,66.216,66.224,66.212,66.224,53650000.0
2009-08-05 21:34:00,66.224,66.238,66.205,66.225,64570000.0
2009-08-05 21:35:00,66.216,66.216,66.201,66.201,59500000.0
2009-08-05 21:36:00,66.224,66.224,66.189,66.189,92810000.0
2009-08-05 21:37:00,66.186,66.208,66.183,66.201,123660000.0
2009-08-05 21:38:00,66.199,66.215,66.199,66.213,149200000.0
2009-08-05 21:39:00,66.234,66.234,66.211,66.216,96370000.0
2009-08-05 21:40:00,66.207,66.209,66.181,66.194,92790000.0
2009-08-05 21:41:00,66.205,66.215,66.202,66.208,113650000.0
2009-08-05 21:42:00,66.226,66.226,66.193,66.2,107490000.0
2009-08-05 21:43:00,66.198,66.211,66.193,66.193,126600000.0
2009-08-05 21:44:00,66.207,66.21,66.193,66.199,80800000.0
2009-08-05 21:45:00,66.216,66.216,66.195,66.206,85030000.0
2009-08-05 21:46:00,66.197,66.204,66.195,66.195,60800000.0
2009-08-05 21:47:00,66.194,66.244,66.194,66.244,137810000.0
2009-08-05 21:48:00,66.249,66.249,66.212,66.217,196970000.0
2009-08-05 21:49:00,66.212,66.221,66.197,66.2,106740000.0
2009-08-05 21:50:00,66.212,66.241,66.201,66.228,83460000.0
2009-08-05 21:51:00,66.246,66.25,66.229,66.24,93210000.0
2009-08-05 21:52:00,66.247,66.247,66.234,66.242,97410000.0
2009-08-05 21:53:00,66.232,66.243,66.229,66.235,87040000.0
2009-08-05 21:54:00,66.241,66.247,66.23,66.247,129140000.0
2009-08-05 21:55:00,66.244,66.244,66.226,66.227,150390000.0
2009-08-05 21:56:00,66.22,66.22,66.206,66.206,93180000.0
2009-08-05 21:57:00,66.232,66.238,66.214,66.214,153180000.0
2009-08-05 21:58:00,66.218,66.228,66.21,66.213,99270000.0
2009-08-05 21:59:00,66.214,66.219,66.207,66.219,102640000.0
2009-08-05 22:00:00,66.222,66.236,66.222,66.227,61280000.0
2009-08-05 22:01:00,66.228,66.231,66.218,66.225,59130000.0
2009-08-05 22:02:00,66.234,66.235,66.228,66.228,119970000.0
2009-08-05 22:03:00,66.232,66.232,66.225,66.231,72120000.0
2009-08-05 22:04:00,66.23,66.236,66.223,66.223,110830000.0
2009-08-05 22:05:00,66.221,66.225,66.209,66.209,66210000.0
2009-08-05 22:06:00,66.223,66.223,66.203,66.203,103980000.0
2009-08-05 22:07:00,66.222,66.223,66.209,66.223,86590000.0
2009-08-05 22:09:00,66.236,66.236,66.219,66.219,82700000.0
2009-08-05 22:10:00,66.224,66.224,66.199,66.212,83070000.0
2009-08-05 22:11:00,66.195,66.213,66.195,66.213,65320000.0
2009-08-05 22:12:00,66.23,66.23,66.197,66.201,116060000.0
2009-08-05 22:13:00,66.213,66.213,66.19,66.205,91890000.0
2009-08-05 22:14:00,66.197,66.2,66.196,66.199,108730000.0
2009-08-05 22:15:00,66.228,66.228,66.22,66.22,75770000.0
2009-08-05 22:16:00,66.208,66.21,66.206,66.206,15390000.0
2009-08-05 22:18:00,66.216,66.216,66.207,66.207,70060000.0
2009-08-05 22:20:00,66.2,66.206,66.2,66.206,91540000.0
2009-08-05 22:21:00,66.235,66.235,66.226,66.227,121270000.0
2009-08-05 22:23:00,66.228,66.229,66.226,66.228,118960000.0
2009-08-05 22:24:00,66.241,66.241,66.215,66.223,69660000.0
2009-08-05 22:25:00,66.208,66.223,66.208,66.223,108900000.0
2009-08-05 22:26:00,66.222,66.236,66.219,66.221,102650000.0
2009-08-05 22:27:00,66.24,66.247,66.235,66.238,84280000.0
2009-08-05 22:30:00,66.233,66.237,66.228,66.228,134460000.0
2009-08-05 22:33:00,66.237,66.237,66.231,66.231,74840000.0
2009-08-05 22:35:00,66.214,66.217,66.21,66.21,72320000.0
2009-08-05 22:36:00,66.235,66.236,66.222,66.222,103640000.0
2009-08-05 22:37:00,66.228,66.229,66.226,66.229,77710000.0
2009-08-05 22:38:00,66.215,66.224,66.199,66.224,68780000.0
2009-08-05 22:39:00,66.232,66.232,66.219,66.225,9100000.0
2009-08-05 22:40:00,66.238,66.238,66.226,66.226,95770000.0
2009-08-05 22:41:00,66.206,66.21,66.204,66.209,72560000.0
2009-08-05 22:42:00,66.235,66.235,66.213,66.219,87410000.0
2009-08-05 22:43:00,66.222,66.226,66.213,66.213,80310000.0
2009-08-05 22:44:00,66.218,66.223,66.213,66.213,60560000.0
2009-08-05 22:45:00,66.232,66.232,66.213,66.22,125100000.0
2009-08-05 22:46:00,66.216,66.216,66.206,66.206,72880000.0
2009-08-05 22:47:00,66.226,66.226,66.22,66.22,70590000.0
2009-08-05 22:48:00,66.234,66.237,66.229,66.23,109090000.0
2009-08-05 22:50:00,66.233,66.234,66.222,66.227,82320000.0
2009-08-05 22:51:00,66.229,66.238,66.229,66.237,81600000.0
2009-08-05 22:52:00,66.23,66.231,66.207,66.219,48810000.0
2009-08-05 22:53:00,66.217,66.217,66.21,66.211,92850000.0
2009-08-05 22:54:00,66.223,66.223,66.204,66.212,69390000.0
2009-08-05 22:55:00,66.24,66.24,66.217,66.232,99190000.0
2009-08-05 22:56:00,66.239,66.24,66.225,66.231,96100000.0
2009-08-05 22:57:00,66.233,66.237,66.224,66.237,108460000.0
2009-08-05 22:58:00,66.227,66.234,66.214,66.22,46270000.0
2009-08-05 22:59:00,66.207,66.213,66.204,66.211,54170000.0
2009-08-05 23:00:00,66.213,66.215,66.196,66.197,111400000.0
2009-08-05 23:01:00,66.188,66.199,66.186,66.195,131340000.0
2009-08-05 23:02:00,66.19,66.205,66.19,66.198,97000000.0
2009-08-05 23:03:00,66.204,66.204,66.163,66.163,110800000.0
2009-08-05 23:04:00,66.184,66.197,66.167,66.181,94740000.0
2009-08-05 23:05:00,66.17,66.175,66.163,66.166,101370000.0
2009-08-05 23:06:00,66.197,66.197,66.178,66.178,108940000.0
2009-08-05 23:07:00,66.167,66.167,66.161,66.161,75560000.0
2009-08-05 23:08:00,66.176,66.178,66.17,66.17,49210000.0
2009-08-05 23:09:00,66.168,66.174,66.162,66.17,31250000.0
2009-08-05 23:11:00,66.167,66.175,66.163,66.169,83590000.0
2009-08-05 23:12:00,66.185,66.185,66.162,66.162,79050000.0
2009-08-05 23:13:00,66.168,66.183,66.165,66.172,65750000.0
2009-08-05 23:14:00,66.177,66.177,66.169,66.175,82620000.0
2009-08-05 23:15:00,66.185,66.185,66.174,66.174,55140000.0
2009-08-05 23:16:00,66.174,66.18,66.151,66.162,77610000.0
2009-08-05 23:17:00,66.157,66.174,66.157,66.174,86030000.0
2009-08-05 23:18:00,66.182,66.182,66.154,66.167,67050000.0
2009-08-05 23:19:00,66.173,66.173,66.167,66.167,78400000.0
2009-08-05 23:20:00,66.16,66.17,66.153,66.164,68810000.0
2009-08-05 23:21:00,66.151,66.165,66.151,66.165,41150000.0
2009-08-05 23:22:00,66.158,66.159,66.156,66.157,77020000.0
2009-08-05 23:23:00,66.145,66.154,66.145,66.154,58380000.0
2009-08-05 23:24:00,66.147,66.151,66.143,66.147,97970000.0
2009-08-05 23:27:00,66.17,66.17,66.151,66.151,113260000.0
2009-08-05 23:28:00,66.158,66.167,66.158,66.166,99370000.0
2009-08-05 23:29:00,66.158,66.174,66.151,66.165,57790000.0
2009-08-05 23:30:00,66.154,66.157,66.15,66.155,89050000.0
2009-08-05 23:31:00,66.146,66.152,66.142,66.143,71210000.0
2009-08-05 23:32:00,66.118,66.141,66.104,66.111,79050000.0
2009-08-05 23:33:00,66.115,66.117,66.11,66.116,34070000.0
2009-08-05 23:34:00,66.107,66.111,66.106,66.109,37480000.0
2009-08-05 23:35:00,66.137,66.137,66.131,66.132,37370000.0
2009-08-05 23:36:00,66.129,66.129,66.128,66.128,14010000.0
2009-08-05 23:37:00,66.113,66.135,66.113,66.127,47170000.0
2009-08-05 23:38:00,66.157,66.157,66.149,66.15,43580000.0
2009-08-05 23:39:00,66.125,66.127,66.12,66.12,56600000.0
2009-08-05 23:40:00,66.111,66.133,66.111,66.133,102980000.0
2009-08-05 23:41:00,66.125,66.132,66.121,66.129,52360000.0
2009-08-05 23:42:00,66.157,66.157,66.15,66.15,44460000.0
2009-08-05 23:43:00,66.137,66.137,66.13,66.135,56720000.0
2009-08-05 23:44:00,66.127,66.129,66.126,66.129,59280000.0
2009-08-05 23:45:00,66.154,66.154,66.14,66.14,75800000.0
2009-08-05 23:46:00,66.127,66.134,66.122,66.122,65680000.0
2009-08-05 23:47:00,66.129,66.138,66.129,66.137,103950000.0
2009-08-05 23:48:00,66.154,66.154,66.13,66.13,145180000.0
2009-08-05 23:49:00,66.14,66.145,66.14,66.145,48910000.0
2009-08-05 23:50:00,66.155,66.158,66.155,66.156,50730000.0
2009-08-05 23:51:00,66.173,66.179,66.169,66.17,40240000.0
2009-08-05 23:52:00,66.145,66.147,66.138,66.147,36240000.0
2009-08-05 23:54:00,66.165,66.165,66.159,66.159,14510000.0
2009-08-05 23:55:00,66.154,66.154,66.14,66.148,26110000.0
2009-08-05 23:56:00,66.138,66.14,66.136,66.139,84450000.0
2009-08-05 23:57:00,66.157,66.157,66.151,66.152,25980000.0
2009-08-05 23:58:00,66.153,66.154,66.142,66.154,59270000.0
2009-08-05 23:59:00,66.148,66.15,66.147,66.148,34250000.0
2009-08-06 00:00:00,66.15,66.16,66.142,66.157,51620000.0
2009-08-06 00:01:00,66.148,66.155,66.142,66.148,48540000.0
2009-08-06 00:02:00,66.146,66.172,66.146,66.165,80950000.0
2009-08-06 00:03:00,66.142,66.155,66.142,66.154,63230000.0
2009-08-06 00:04:00,66.146,66.158,66.14,66.148,38350000.0
2009-08-06 00:05:00,66.137,66.142,66.125,66.134,46740000.0
2009-08-06 00:07:00,66.116,66.131,66.107,66.124,38590000.0
2009-08-06 00:08:00,66.137,66.141,66.124,66.136,88020000.0
2009-08-06 00:09:00,66.163,66.163,66.134,66.134,39580000.0
2009-08-06 00:11:00,66.157,66.16,66.157,66.157,102650000.0
2009-08-06 00:12:00,66.144,66.144,66.112,66.112,86340000.0
2009-08-06 00:13:00,66.119,66.126,66.114,66.114,37430000.0
2009-08-06 00:14:00,66.113,66.122,66.105,66.119,35100000.0
2009-08-06 00:15:00,66.136,66.136,66.114,66.114,45880000.0
2009-08-06 00:16:00,66.116,66.124,66.101,66.117,97130000.0
2009-08-06 00:17:00,66.111,66.113,66.103,66.109,97610000.0
2009-08-06 00:18:00,66.127,66.127,66.104,66.104,61530000.0
2009-08-06 00:19:00,66.114,66.114,66.1,66.113,56480000.0
2009-08-06 00:20:00,66.102,66.134,66.102,66.125,55250000.0
2009-08-06 00:21:00,66.118,66.139,66.117,66.117,107340000.0
2009-08-06 00:22:00,66.121,66.123,66.094,66.123,72280000.0
2009-08-06 00:23:00,66.116,66.133,66.106,66.133,75830000.0
2009-08-06 00:24:00,66.125,66.125,66.11,66.118,79910000.0
2009-08-06 00:26:00,66.128,66.128,66.119,66.122,97290000.0
2009-08-06 00:27:00,66.109,66.111,66.107,66.108,88210000.0
2009-08-06 00:28:00,66.128,66.134,66.121,66.133,94210000.0
2009-08-06 00:29:00,66.124,66.127,66.097,66.102,79230000.0
2009-08-06 00:30:00,66.102,66.117,66.083,66.117,94430000.0
2009-08-06 00:31:00,66.132,66.132,66.107,66.108,81290000.0
2009-08-06 00:32:00,66.093,66.114,66.093,66.107,61860000.0
2009-08-06 00:33:00,66.099,66.1,66.096,66.098,109570000.0
2009-08-06 00:34:00,66.089,66.096,66.089,66.095,70830000.0
2009-08-06 00:35:00,66.101,66.116,66.101,66.116,91280000.0
2009-08-06 00:36:00,66.135,66.135,66.113,66.127,73420000.0
2009-08-06 00:37:00,66.135,66.135,66.124,66.135,75770000.0
2009-08-06 00:39:00,66.157,66.157,66.149,66.149,70900000.0
2009-08-06 00:40:00,66.146,66.146,66.142,66.146,94110000.0
2009-08-06 00:41:00,66.129,66.129,66.12,66.127,84090000.0
2009-08-06 00:42:00,66.165,66.165,66.145,66.156,129200000.0
2009-08-06 00:43:00,66.165,66.165,66.155,66.165,79870000.0
2009-08-06 00:45:00,66.191,66.191,66.137,66.143,102100000.0
2009-08-06 00:46:00,66.148,66.154,66.141,66.141,92350000.0
2009-08-06 00:47:00,66.147,66.15,66.146,66.148,81390000.0
2009-08-06 00:48:00,66.183,66.183,66.162,66.176,24970000.0
2009-08-06 00:49:00,66.16,66.174,66.16,66.174,64380000.0
2009-08-06 00:50:00,66.187,66.189,66.181,66.181,63420000.0
2009-08-06 00:51:00,66.168,66.168,66.158,66.158,83410000.0
2009-08-06 00:52:00,66.176,66.176,66.159,66.159,93090000.0
2009-08-06 00:53:00,66.175,66.175,66.152,66.155,126560000.0
2009-08-06 00:54:00,66.17,66.174,66.152,66.174,53640000.0
2009-08-06 00:55:00,66.176,66.179,66.175,66.178,63430000.0
2009-08-06 00:57:00,66.188,66.192,66.172,66.172,94260000.0
2009-08-06 00:58:00,66.194,66.194,66.174,66.174,30820000.0
2009-08-06 00:59:00,66.189,66.19,66.187,66.188,79970000.0
2009-08-06 01:00:00,66.197,66.197,66.19,66.19,45040000.0
2009-08-06 01:02:00,66.182,66.182,66.168,66.175,83200000.0
2009-08-06 01:03:00,66.173,66.191,66.166,66.191,36490000.0
2009-08-06 01:04:00,66.178,66.195,66.173,66.195,46220000.0
2009-08-06 01:05:00,66.184,66.203,66.184,66.195,73660000.0
2009-08-06 01:06:00,66.189,66.189,66.149,66.176,42450000.0
2009-08-06 01:07:00,66.191,66.213,66.177,66.18,47820000.0
2009-08-06 01:08:00,66.164,66.21,66.164,66.21,90140000.0
2009-08-06 01:09:00,66.204,66.205,66.191,66.197,93390000.0
2009-08-06 01:10:00,66.205,66.206,66.192,66.192,152510000.0
2009-08-06 01:11:00,66.228,66.229,66.227,66.228,74280000.0
2009-08-06 01:12:00,66.215,66.217,66.209,66.209,76810000.0
2009-08-06 01:13:00,66.208,66.209,66.207,66.208,27170000.0
2009-08-06 01:14:00,66.202,66.214,66.202,66.209,46810000.0
2009-08-06 01:17:00,66.2,66.209,66.184,66.209,85140000.0
2009-08-06 01:18:00,66.199,66.199,66.172,66.172,34950000.0
2009-08-06 01:19:00,66.178,66.179,66.177,66.178,41490000.0
2009-08-06 01:20:00,66.165,66.18,66.165,66.172,10340000.0
2009-08-06 01:21:00,66.173,66.173,66.155,66.167,63180000.0
2009-08-06 01:22:00,66.166,66.199,66.166,66.186,57790000.0
2009-08-06 01:23:00,66.194,66.194,66.18,66.18,115620000.0
2009-08-06 01:24:00,66.201,66.201,66.173,66.179,141840000.0
2009-08-06 01:25:00,66.163,66.193,66.163,66.193,54690000.0
2009-08-06 01:26:00,66.187,66.194,66.181,66.187,113080000.0
2009-08-06 01:27:00,66.186,66.186,66.171,66.171,111710000.0
2009-08-06 01:29:00,66.177,66.179,66.175,66.177,65980000.0
2009-08-06 01:30:00,66.195,66.195,66.18,66.18,45050000.0
2009-08-06 01:31:00,66.187,66.187,66.181,66.182,24090000.0
2009-08-06 01:32:00,66.173,66.185,66.173,66.185,52880000.0
2009-08-06 01:33:00,66.178,66.179,66.177,66.179,26370000.0
2009-08-06 01:35:00,66.178,66.194,66.168,66.194,50940000.0
2009-08-06 01:36:00,66.184,66.184,66.156,66.156,68450000.0
2009-08-06 01:38:00,66.182,66.182,66.158,66.158,60350000.0
2009-08-06 01:39:00,66.174,66.175,66.17,66.171,72810000.0
2009-08-06 01:40:00,66.178,66.18,66.176,66.179,91990000.0
2009-08-06 01:41:00,66.178,66.188,66.177,66.188,123210000.0
2009-08-06 01:42:00,66.173,66.173,66.142,66.142,147830000.0
2009-08-06 01:43:00,66.154,66.154,66.135,66.139,122600000.0
2009-08-06 01:44:00,66.164,66.17,66.159,66.161,98480000.0
2009-08-06 01:45:00,66.152,66.152,66.134,66.147,66800000.0
2009-08-06 01:47:00,66.146,66.154,66.125,66.154,79280000.0
2009-08-06 01:48:00,66.148,66.155,66.14,66.14,72290000.0
2009-08-06 01:49:00,66.156,66.156,66.15,66.15,65630000.0
2009-08-06 01:50:00,66.143,66.143,66.122,66.134,58230000.0
2009-08-06 01:51:00,66.153,66.153,66.107,66.109,60760000.0
2009-08-06 01:52:00,66.113,66.113,66.081,66.081,52420000.0
2009-08-06 01:53:00,66.102,66.11,66.099,66.099,117700000.0
2009-08-06 01:54:00,66.097,66.097,66.088,66.095,89320000.0
2009-08-06 01:55:00,66.086,66.092,66.067,66.092,113220000.0
2009-08-06 01:56:00,66.103,66.103,66.087,66.092,80150000.0
2009-08-06 01:57:00,66.097,66.1,66.085,66.089,76570000.0
2009-08-06 01:58:00,66.095,66.095,66.08,66.086,58120000.0
2009-08-06 02:01:00,66.124,66.144,66.117,66.144,74330000.0
2009-08-06 02:02:00,66.157,66.157,66.132,66.132,83470000.0
2009-08-06 02:03:00,66.141,66.141,66.128,66.128,117250000.0
2009-08-06 02:04:00,66.139,66.155,66.139,66.155,41240000.0
2009-08-06 02:05:00,66.154,66.158,66.143,66.15,54540000.0
2009-08-06 02:07:00,66.142,66.148,66.139,66.139,101920000.0
2009-08-06 02:08:00,66.15,66.153,66.133,66.147,31310000.0
2009-08-06 02:09:00,66.136,66.136,66.103,66.123,76870000.0
2009-08-06 02:10:00,66.116,66.116,66.101,66.101,44350000.0
2009-08-06 02:11:00,66.116,66.116,66.108,66.108,78360000.0
2009-08-06 02:12:00,66.132,66.132,66.111,66.127,79610000.0
2009-08-06 02:13:00,66.123,66.135,66.123,66.135,36870000.0
2009-08-06 02:14:00,66.14,66.152,66.132,66.132,45970000.0
2009-08-06 02:15:00,66.144,66.144,66.124,66.129,64180000.0
2009-08-06 02:16:00,66.125,66.133,66.119,66.133,46090000.0
2009-08-06 02:17:00,66.131,66.141,66.126,66.126,54630000.0
2009-08-06 02:18:00,66.153,66.153,66.132,66.139,81650000.0
2009-08-06 02:19:00,66.137,66.148,66.131,66.148,96260000.0
2009-08-06 02:20:00,66.139,66.154,66.135,66.154,154210000.0
2009-08-06 02:21:00,66.165,66.165,66.151,66.151,71680000.0
2009-08-06 02:22:00,66.139,66.147,66.139,66.139,74990000.0
2009-08-06 02:23:00,66.164,66.165,66.152,66.165,30290000.0
2009-08-06 02:24:00,66.168,66.168,66.143,66.143,49760000.0
2009-08-06 02:26:00,66.167,66.167,66.152,66.157,106940000.0
2009-08-06 02:27:00,66.176,66.176,66.168,66.168,71820000.0
2009-08-06 02:28:00,66.184,66.184,66.163,66.174,31560000.0
2009-08-06 02:29:00,66.178,66.184,66.174,66.178,39180000.0
2009-08-06 02:30:00,66.184,66.184,66.164,66.177,12600000.0
2009-08-06 02:31:00,66.199,66.215,66.199,66.209,59760000.0
2009-08-06 02:32:00,66.188,66.203,66.183,66.203,46570000.0
2009-08-06 02:33:00,66.215,66.215,66.188,66.196,90980000.0
2009-08-06 02:34:00,66.197,66.225,66.184,66.225,132440000.0
2009-08-06 02:35:00,66.201,66.238,66.201,66.226,50970000.0
2009-08-06 02:36:00,66.251,66.251,66.224,66.224,97570000.0
2009-08-06 02:37:00,66.225,66.229,66.205,66.21,95000000.0
2009-08-06 02:38:00,66.229,66.23,66.205,66.226,75880000.0
2009-08-06 02:39:00,66.217,66.23,66.206,66.223,62130000.0
2009-08-06 02:40:00,66.224,66.224,66.204,66.206,33450000.0
2009-08-06 02:41:00,66.219,66.228,66.205,66.228,21050000.0
2009-08-06 02:42:00,66.228,66.231,66.214,66.225,50130000.0
2009-08-06 02:43:00,66.218,66.224,66.204,66.224,24650000.0
2009-08-06 02:44:00,66.208,66.223,66.205,66.218,31470000.0
2009-08-06 02:45:00,66.22,66.22,66.184,66.184,45370000.0
2009-08-06 02:46:00,66.193,66.193,66.162,66.162,63210000.0
2009-08-06 02:47:00,66.171,66.194,66.171,66.179,101580000.0
2009-08-06 02:48:00,66.202,66.202,66.174,66.201,63750000.0
2009-08-06 02:49:00,66.203,66.236,66.203,66.229,66810000.0
2009-08-06 02:50:00,66.226,66.234,66.206,66.234,82690000.0
2009-08-06 02:51:00,66.233,66.233,66.208,66.225,115060000.0
2009-08-06 02:52:00,66.233,66.24,66.206,66.235,131960000.0
2009-08-06 02:53:00,66.238,66.249,66.224,66.243,110300000.0
2009-08-06 02:54:00,66.25,66.25,66.224,66.229,97700000.0
2009-08-06 02:55:00,66.225,66.232,66.206,66.232,57560000.0
2009-08-06 02:56:00,66.235,66.235,66.213,66.235,79410000.0
2009-08-06 02:57:00,66.245,66.245,66.216,66.228,73490000.0
2009-08-06 02:58:00,66.224,66.224,66.212,66.224,62300000.0
2009-08-06 02:59:00,66.227,66.227,66.211,66.218,58200000.0
2009-08-06 03:00:00,66.237,66.237,66.217,66.218,50440000.0
2009-08-06 03:01:00,66.236,66.243,66.225,66.243,55050000.0
2009-08-06 03:02:00,66.237,66.244,66.222,66.236,44920000.0
2009-08-06 03:03:00,66.246,66.255,66.23,66.23,110040000.0
2009-08-06 03:04:00,66.243,66.294,66.243,66.294,77770000.0
2009-08-06 03:05:00,66.293,66.317,66.276,66.311,93090000.0
2009-08-06 03:06:00,66.317,66.325,66.314,66.318,70740000.0
2009-08-06 03:07:00,66.323,66.357,66.323,66.345,70730000.0
2009-08-06 03:08:00,66.34,66.35,66.334,66.34,52340000.0
2009-08-06 03:09:00,66.327,66.331,66.313,66.313,55040000.0
2009-08-06 03:10:00,66.329,66.338,66.304,66.321,14460000.0
2009-08-06 03:11:00,66.344,66.344,66.304,66.312,54590000.0
2009-08-06 03:12:00,66.317,66.343,66.312,66.343,15950000.0
2009-08-06 03:13:00,66.335,66.351,66.324,66.351,114450000.0
2009-08-06 03:14:00,66.34,66.349,66.328,66.346,95100000.0
2009-08-06 03:15:00,66.355,66.36,66.327,66.356,55040000.0
2009-08-06 03:16:00,66.348,66.364,66.338,66.357,82470000.0
2009-08-06 03:17:00,66.358,66.363,66.344,66.359,72930000.0
2009-08-06 03:18:00,66.353,66.353,66.332,66.332,60910000.0
2009-08-06 03:19:00,66.337,66.346,66.333,66.346,67830000.0
2009-08-06 03:20:00,66.343,66.362,66.343,66.355,54970000.0
2009-08-06 03:21:00,66.368,66.38,66.357,66.366,57160000.0
2009-08-06 03:22:00,66.363,66.381,66.353,66.366,48400000.0
2009-08-06 03:23:00,66.368,66.369,66.359,66.36,115280000.0
2009-08-06 03:24:00,66.369,66.369,66.336,66.349,74900000.0
2009-08-06 03:25:00,66.34,66.347,66.339,66.341,95170000.0
2009-08-06 03:26:00,66.338,66.342,66.312,66.336,73950000.0
2009-08-06 03:27:00,66.326,66.326,66.31,66.318,75280000.0
2009-08-06 03:28:00,66.347,66.353,66.336,66.353,52980000.0
2009-08-06 03:29:00,66.347,66.356,66.327,66.344,50550000.0
2009-08-06 03:30:00,66.342,66.389,66.332,66.382,13200000.0
2009-08-06 03:31:00,66.39,66.393,66.37,66.386,13340000.0
2009-08-06 03:32:00,66.401,66.427,66.394,66.406,94010000.0
2009-08-06 03:33:00,66.426,66.44,66.405,66.435,73780000.0
2009-08-06 03:34:00,66.45,66.468,66.426,66.44,68250000.0
2009-08-06 03:35:00,66.428,66.431,66.408,66.422,56170000.0
2009-08-06 03:36:00,66.432,66.432,66.397,66.416,50750000.0
2009-08-06 03:37:00,66.421,66.447,66.421,66.447,11460000.0
2009-08-06 03:38:00,66.436,66.454,66.427,66.454,49920000.0
2009-08-06 03:39:00,66.431,66.448,66.408,66.432,13900000.0
2009-08-06 03:40:00,66.417,66.417,66.377,66.403,7930000.0
2009-08-06 03:41:00,66.399,66.41,66.386,66.399,70100000.0
2009-08-06 03:42:00,66.383,66.401,66.333,66.333,62800000.0
2009-08-06 03:43:00,66.354,66.361,66.313,66.336,59350000.0
2009-08-06 03:44:00,66.339,66.35,66.3,66.304,51380000.0
2009-08-06 03:45:00,66.336,66.342,66.316,66.326,57000000.0
2009-08-06 03:46:00,66.31,66.32,66.279,66.299,45550000.0
2009-08-06 03:47:00,66.305,66.332,66.29,66.332,113650000.0
2009-08-06 03:48:00,66.328,66.339,66.314,66.326,79630000.0
2009-08-06 03:49:00,66.313,66.313,66.291,66.298,96090000.0
2009-08-06 03:50:00,66.297,66.313,66.276,66.313,69560000.0
2009-08-06 03:51:00,66.325,66.329,66.288,66.323,73020000.0
2009-08-06 03:52:00,66.315,66.325,66.286,66.286,55510000.0
2009-08-06 03:53:00,66.299,66.311,66.293,66.304,52230000.0
2009-08-06 03:54:00,66.312,66.316,66.302,66.303,10720000.0
2009-08-06 03:55:00,66.321,66.336,66.316,66.336,7520000.0
2009-08-06 03:56:00,66.336,66.362,66.319,66.362,51270000.0
2009-08-06 03:57:00,66.37,66.37,66.331,66.342,11100000.0
2009-08-06 03:58:00,66.34,66.342,66.318,66.328,66480000.0
2009-08-06 03:59:00,66.3,66.321,66.295,66.307,62240000.0
2009-08-06 04:00:00,66.317,66.324,66.305,66.315,48350000.0
2009-08-06 04:01:00,66.305,66.323,66.291,66.291,55350000.0
2009-08-06 04:02:00,66.316,66.321,66.302,66.316,51490000.0
2009-08-06 04:03:00,66.333,66.333,66.294,66.31,100850000.0
2009-08-06 04:04:00,66.306,66.314,66.285,66.314,80550000.0
2009-08-06 04:05:00,66.3,66.312,66.295,66.295,96040000.0
2009-08-06 04:06:00,66.295,66.31,66.275,66.305,70240000.0
2009-08-06 04:07:00,66.319,66.341,66.299,66.325,68150000.0
2009-08-06 04:08:00,66.335,66.34,66.317,66.327,53780000.0
2009-08-06 04:09:00,66.335,66.335,66.309,66.309,58450000.0
2009-08-06 04:10:00,66.319,66.319,66.298,66.298,10740000.0
2009-08-06 04:11:00,66.307,66.31,66.29,66.306,77380000.0
2009-08-06 04:12:00,66.315,66.319,66.293,66.309,95870000.0
2009-08-06 04:13:00,66.315,66.32,66.294,66.294,70930000.0
2009-08-06 04:14:00,66.314,66.314,66.279,66.298,67320000.0
2009-08-06 04:15:00,66.306,66.313,66.292,66.304,55500000.0
2009-08-06 04:16:00,66.316,66.316,66.297,66.3,55850000.0
2009-08-06 04:17:00,66.303,66.303,66.282,66.282,7320000.0
2009-08-06 04:18:00,66.312,66.312,66.288,66.304,72600000.0
2009-08-06 04:19:00,66.307,66.307,66.272,66.272,66930000.0
2009-08-06 04:20:00,66.294,66.306,66.27,66.292,49970000.0
2009-08-06 04:21:00,66.277,66.288,66.25,66.25,50400000.0
2009-08-06 04:22:00,66.256,66.268,66.256,66.268,3570000.0
2009-08-06 04:23:00,66.282,66.293,66.266,66.278,67770000.0
2009-08-06 04:24:00,66.268,66.28,66.263,66.272,56260000.0
2009-08-06 04:25:00,66.283,66.3,66.283,66.297,52080000.0
2009-08-06 04:26:00,66.303,66.308,66.282,66.303,13150000.0
2009-08-06 04:27:00,66.304,66.304,66.28,66.28,49980000.0
2009-08-06 04:28:00,66.29,66.292,66.29,66.29,8350000.0
2009-08-06 04:29:00,66.297,66.298,66.289,66.291,97150000.0
2009-08-06 04:30:00,66.293,66.293,66.251,66.251,75340000.0
2009-08-06 04:31:00,66.275,66.279,66.245,66.25,67370000.0
2009-08-06 04:32:00,66.271,66.271,66.238,66.239,52880000.0
2009-08-06 04:33:00,66.246,66.246,66.191,66.199,52230000.0
2009-08-06 04:34:00,66.204,66.223,66.198,66.223,12620000.0
2009-08-06 04:35:00,66.234,66.235,66.213,66.235,75480000.0
2009-08-06 04:36:00,66.251,66.251,66.179,66.191,50490000.0
2009-08-06 04:37:00,66.181,66.21,66.159,66.21,52300000.0
2009-08-06 04:38:00,66.205,66.21,66.188,66.21,13530000.0
2009-08-06 04:39:00,66.206,66.206,66.186,66.191,82240000.0
2009-08-06 04:40:00,66.208,66.214,66.192,66.199,97610000.0
2009-08-06 04:41:00,66.205,66.213,66.193,66.205,72550000.0
2009-08-06 04:42:00,66.225,66.225,66.185,66.207,70180000.0
2009-08-06 04:43:00,66.205,66.205,66.181,66.196,59070000.0
2009-08-06 04:44:00,66.19,66.211,66.173,66.205,52730000.0
2009-08-06 04:45:00,66.209,66.209,66.192,66.204,9030000.0
2009-08-06 04:46:00,66.195,66.21,66.194,66.21,11870000.0
2009-08-06 04:47:00,66.211,66.211,66.175,66.175,94690000.0
2009-08-06 04:48:00,66.205,66.205,66.186,66.205,76670000.0
2009-08-06 04:49:00,66.201,66.215,66.195,66.206,67680000.0
2009-08-06 04:50:00,66.198,66.212,66.185,66.203,54790000.0
2009-08-06 04:51:00,66.2,66.211,66.182,66.204,52280000.0
2009-08-06 04:52:00,66.198,66.211,66.198,66.209,7550000.0
2009-08-06 04:53:00,66.209,66.225,66.206,66.225,52360000.0
2009-08-06 04:54:00,66.22,66.246,66.206,66.234,51660000.0
2009-08-06 04:55:00,66.25,66.253,66.228,66.228,8820000.0
2009-08-06 04:56:00,66.248,66.248,66.24,66.245,54760000.0
2009-08-06 04:57:00,66.258,66.258,66.235,66.256,48520000.0
2009-08-06 04:58:00,66.263,66.263,66.23,66.25,111790000.0
2009-08-06 04:59:00,66.231,66.247,66.227,66.239,75850000.0
2009-08-06 05:00:00,66.244,66.247,66.22,66.235,89150000.0
2009-08-06 05:01:00,66.224,66.225,66.212,66.212,71850000.0
2009-08-06 05:02:00,66.231,66.244,66.226,66.23,68480000.0
2009-08-06 05:03:00,66.216,66.223,66.203,66.215,53570000.0
2009-08-06 05:04:00,66.218,66.232,66.206,66.232,54310000.0
2009-08-06 05:05:00,66.242,66.243,66.209,66.234,18780000.0
2009-08-06 05:06:00,66.225,66.235,66.213,66.235,81700000.0
2009-08-06 05:07:00,66.225,66.233,66.214,66.214,98420000.0
2009-08-06 05:08:00,66.228,66.235,66.22,66.22,75140000.0
2009-08-06 05:09:00,66.224,66.224,66.203,66.224,69480000.0
2009-08-06 05:10:00,66.205,66.224,66.201,66.201,55510000.0
2009-08-06 05:11:00,66.228,66.228,66.217,66.217,55890000.0
2009-08-06 05:12:00,66.216,66.223,66.206,66.209,11470000.0
2009-08-06 05:13:00,66.198,66.2,66.196,66.198,90820000.0
2009-08-06 05:14:00,66.221,66.241,66.217,66.237,77130000.0
2009-08-06 05:15:00,66.238,66.243,66.225,66.229,67490000.0
2009-08-06 05:16:00,66.212,66.224,66.212,66.224,57690000.0
2009-08-06 05:17:00,66.237,66.237,66.209,66.209,49290000.0
2009-08-06 05:18:00,66.234,66.234,66.233,66.233,3380000.0
2009-08-06 05:19:00,66.222,66.222,66.203,66.209,64400000.0
2009-08-06 05:20:00,66.226,66.226,66.218,66.218,62540000.0
2009-08-06 05:21:00,66.234,66.234,66.207,66.21,50660000.0
2009-08-06 05:24:00,66.246,66.246,66.228,66.228,107820000.0
2009-08-06 05:25:00,66.218,66.219,66.216,66.218,73540000.0
2009-08-06 05:26:00,66.231,66.242,66.226,66.235,94520000.0
2009-08-06 05:27:00,66.239,66.251,66.234,66.246,72430000.0
2009-08-06 05:28:00,66.258,66.264,66.246,66.25,73400000.0
2009-08-06 05:29:00,66.243,66.255,66.243,66.248,57490000.0
2009-08-06 05:30:00,66.256,66.262,66.243,66.247,50180000.0
2009-08-06 05:31:00,66.256,66.262,66.243,66.243,11100000.0
2009-08-06 05:32:00,66.256,66.256,66.25,66.256,52630000.0
2009-08-06 05:33:00,66.26,66.26,66.256,66.256,3750000.0
2009-08-06 05:34:00,66.26,66.261,66.246,66.246,6400000.0
2009-08-06 05:35:00,66.257,66.26,66.251,66.255,46080000.0
2009-08-06 05:36:00,66.264,66.264,66.242,66.256,82690000.0
2009-08-06 05:37:00,66.258,66.261,66.231,66.231,84640000.0
2009-08-06 05:38:00,66.267,66.267,66.243,66.259,135760000.0
2009-08-06 05:39:00,66.273,66.273,66.252,66.252,57580000.0
2009-08-06 05:40:00,66.259,66.265,66.253,66.265,69430000.0
2009-08-06 05:41:00,66.264,66.264,66.252,66.252,26290000.0
2009-08-06 05:42:00,66.274,66.275,66.264,66.275,39800000.0
2009-08-06 05:44:00,66.279,66.284,66.272,66.278,123550000.0
2009-08-06 05:45:00,66.305,66.305,66.272,66.272,78060000.0
2009-08-06 05:46:00,66.27,66.27,66.252,66.252,32990000.0
2009-08-06 05:47:00,66.268,66.272,66.253,66.267,44830000.0
2009-08-06 05:48:00,66.259,66.263,66.254,66.259,15600000.0
2009-08-06 05:49:00,66.266,66.266,66.236,66.242,66330000.0
2009-08-06 05:50:00,66.248,66.271,66.238,66.271,52350000.0
2009-08-06 05:51:00,66.278,66.289,66.257,66.285,101830000.0
2009-08-06 05:52:00,66.276,66.292,66.273,66.289,133590000.0
2009-08-06 05:53:00,66.294,66.294,66.271,66.271,52280000.0
2009-08-06 05:54:00,66.284,66.286,66.272,66.283,99940000.0
2009-08-06 05:55:00,66.279,66.292,66.269,66.275,105210000.0
2009-08-06 05:56:00,66.279,66.283,66.264,66.283,87520000.0
2009-08-06 05:57:00,66.275,66.275,66.268,66.269,66710000.0
2009-08-06 05:58:00,66.271,66.276,66.27,66.274,35980000.0
2009-08-06 05:59:00,66.276,66.279,66.265,66.276,25930000.0
2009-08-06 06:00:00,66.283,66.296,66.265,66.296,51940000.0
2009-08-06 06:01:00,66.29,66.298,66.283,66.297,23500000.0
2009-08-06 06:02:00,66.284,66.285,66.264,66.285,31430000.0
2009-08-06 06:03:00,66.293,66.293,66.272,66.272,42190000.0
2009-08-06 06:04:00,66.274,66.274,66.257,66.257,67350000.0
2009-08-06 06:05:00,66.25,66.265,66.25,66.265,106440000.0
2009-08-06 06:06:00,66.266,66.27,66.254,66.266,57140000.0
2009-08-06 06:07:00,66.257,66.273,66.255,66.273,71360000.0
2009-08-06 06:08:00,66.277,66.283,66.262,66.283,87170000.0
2009-08-06 06:09:00,66.289,66.289,66.264,66.277,116680000.0
2009-08-06 06:10:00,66.277,66.289,66.26,66.286,140340000.0
2009-08-06 06:11:00,66.279,66.294,66.269,66.283,116240000.0
2009-08-06 06:12:00,66.284,66.292,66.277,66.28,99320000.0
2009-08-06 06:13:00,66.278,66.283,66.264,66.268,57230000.0
2009-08-06 06:14:00,66.278,66.284,66.272,66.272,98660000.0
2009-08-06 06:15:00,66.276,66.286,66.265,66.286,74080000.0
2009-08-06 06:16:00,66.276,66.281,66.262,66.268,68480000.0
2009-08-06 06:17:00,66.257,66.263,66.254,66.258,65130000.0
2009-08-06 06:18:00,66.266,66.266,66.244,66.261,60330000.0
2009-08-06 06:19:00,66.258,66.262,66.244,66.249,61890000.0
2009-08-06 06:20:00,66.254,66.262,66.238,66.248,45710000.0
2009-08-06 06:21:00,66.247,66.25,66.231,66.247,109340000.0
2009-08-06 06:22:00,66.246,66.254,66.233,66.246,88430000.0
2009-08-06 06:23:00,66.249,66.264,66.249,66.251,98900000.0
2009-08-06 06:24:00,66.265,66.265,66.242,66.242,75120000.0
2009-08-06 06:25:00,66.233,66.251,66.233,66.251,71590000.0
2009-08-06 06:26:00,66.251,66.273,66.244,66.273,57960000.0
2009-08-06 06:27:00,66.27,66.281,66.264,66.275,53220000.0
2009-08-06 06:28:00,66.287,66.287,66.283,66.286,13200000.0
2009-08-06 06:29:00,66.278,66.287,66.272,66.272,91900000.0
2009-08-06 06:30:00,66.286,66.295,66.283,66.283,72030000.0
2009-08-06 06:31:00,66.293,66.293,66.284,66.288,66460000.0
2009-08-06 06:32:00,66.296,66.296,66.289,66.289,63730000.0
2009-08-06 06:33:00,66.306,66.306,66.299,66.306,58180000.0
2009-08-06 06:34:00,66.29,66.309,66.287,66.289,60140000.0
2009-08-06 06:35:00,66.308,66.312,66.301,66.301,53200000.0
2009-08-06 06:36:00,66.315,66.315,66.292,66.292,103920000.0
2009-08-06 06:37:00,66.305,66.305,66.284,66.284,84610000.0
2009-08-06 06:38:00,66.306,66.31,66.306,66.308,101230000.0
2009-08-06 06:39:00,66.298,66.3,66.297,66.298,77360000.0
2009-08-06 06:40:00,66.288,66.294,66.279,66.279,77110000.0
2009-08-06 06:41:00,66.271,66.293,66.271,66.288,56640000.0
2009-08-06 06:42:00,66.288,66.294,66.28,66.287,51390000.0
2009-08-06 06:43:00,66.281,66.291,66.281,66.283,12240000.0
2009-08-06 06:44:00,66.273,66.293,66.273,66.286,99010000.0
2009-08-06 06:45:00,66.297,66.297,66.274,66.279,74180000.0
2009-08-06 06:47:00,66.296,66.296,66.281,66.289,62790000.0
2009-08-06 06:48:00,66.307,66.313,66.294,66.304,58230000.0
2009-08-06 06:49:00,66.305,66.315,66.301,66.315,9820000.0
2009-08-06 06:50:00,66.31,66.326,66.304,66.316,63050000.0
2009-08-06 06:51:00,66.318,66.324,66.313,66.324,91120000.0
2009-08-06 06:52:00,66.319,66.327,66.318,66.318,91870000.0
2009-08-06 06:53:00,66.317,66.32,66.316,66.318,74650000.0
2009-08-06 06:54:00,66.324,66.329,66.314,66.319,20470000.0
2009-08-06 06:55:00,66.326,66.326,66.306,66.326,58840000.0
2009-08-06 06:56:00,66.314,66.334,66.305,66.329,57810000.0
2009-08-06 06:57:00,66.334,66.334,66.316,66.327,81950000.0
2009-08-06 06:58:00,66.319,66.329,66.302,66.302,83450000.0
2009-08-06 06:59:00,66.323,66.323,66.305,66.321,124560000.0
2009-08-06 07:00:00,66.321,66.321,66.297,66.307,46960000.0
2009-08-06 07:01:00,66.299,66.325,66.299,66.309,59680000.0
2009-08-06 07:02:00,66.289,66.302,66.279,66.289,70480000.0
2009-08-06 07:03:00,66.285,66.285,66.265,66.269,89220000.0
2009-08-06 07:04:00,66.263,66.285,66.263,66.285,33820000.0
2009-08-06 07:05:00,66.289,66.29,66.288,66.288,78980000.0
2009-08-06 07:06:00,66.28,66.294,66.275,66.287,43260000.0
2009-08-06 07:07:00,66.295,66.295,66.275,66.286,73980000.0
2009-08-06 07:08:00,66.295,66.298,66.29,66.291,73510000.0
2009-08-06 07:09:00,66.301,66.306,66.29,66.29,30490000.0
2009-08-06 07:10:00,66.311,66.311,66.289,66.298,46810000.0
2009-08-06 07:11:00,66.298,66.304,66.284,66.304,69980000.0
2009-08-06 07:12:00,66.301,66.302,66.28,66.302,41040000.0
2009-08-06 07:14:00,66.298,66.301,66.295,66.298,85210000.0
2009-08-06 07:15:00,66.298,66.304,66.292,66.3,90930000.0
2009-08-06 07:16:00,66.307,66.307,66.29,66.305,146530000.0
2009-08-06 07:17:00,66.313,66.315,66.295,66.315,67710000.0
2009-08-06 07:18:00,66.307,66.315,66.303,66.308,76860000.0
2009-08-06 07:19:00,66.328,66.332,66.316,66.329,29190000.0
2009-08-06 07:20:00,66.334,66.334,66.305,66.311,41540000.0
2009-08-06 07:21:00,66.306,66.313,66.294,66.313,53770000.0
2009-08-06 07:22:00,66.318,66.323,66.304,66.317,114990000.0
2009-08-06 07:23:00,66.324,66.324,66.3,66.3,78910000.0
2009-08-06 07:24:00,66.316,66.323,66.3,66.3,28780000.0
2009-08-06 07:25:00,66.317,66.317,66.31,66.31,39300000.0
2009-08-06 07:26:00,66.316,66.317,66.31,66.31,11500000.0
2009-08-06 07:28:00,66.322,66.322,66.304,66.311,53050000.0
2009-08-06 07:29:00,66.319,66.327,66.319,66.319,100610000.0
2009-08-06 07:30:00,66.332,66.332,66.307,66.32,136740000.0
2009-08-06 07:31:00,66.326,66.327,66.319,66.326,59590000.0
2009-08-06 07:32:00,66.321,66.325,66.302,66.302,112420000.0
2009-08-06 07:33:00,66.331,66.331,66.313,66.328,111970000.0
2009-08-06 07:34:00,66.317,66.324,66.312,66.324,79810000.0
2009-08-06 07:35:00,66.328,66.329,66.325,66.328,66810000.0
2009-08-06 07:36:00,66.317,66.318,66.306,66.316,39190000.0
2009-08-06 07:37:00,66.317,66.317,66.311,66.311,26860000.0
2009-08-06 07:38:00,66.317,66.322,66.303,66.317,51990000.0
2009-08-06 07:39:00,66.304,66.312,66.289,66.305,25010000.0
2009-08-06 07:40:00,66.298,66.298,66.289,66.289,34210000.0
2009-08-06 07:41:00,66.315,66.315,66.303,66.308,48240000.0
2009-08-06 07:42:00,66.317,66.324,66.297,66.313,66980000.0
2009-08-06 07:43:00,66.308,66.314,66.305,66.308,105490000.0
2009-08-06 07:44:00,66.313,66.313,66.289,66.289,62950000.0
2009-08-06 07:45:00,66.304,66.313,66.289,66.307,69600000.0
2009-08-06 07:46:00,66.3,66.316,66.294,66.316,91930000.0
2009-08-06 07:47:00,66.292,66.315,66.292,66.315,121810000.0
2009-08-06 07:48:00,66.308,66.32,66.295,66.317,131720000.0
2009-08-06 07:49:00,66.291,66.315,66.291,66.304,119920000.0
2009-08-06 07:50:00,66.311,66.311,66.293,66.298,100400000.0
2009-08-06 07:51:00,66.305,66.305,66.285,66.297,64250000.0
2009-08-06 07:52:00,66.292,66.305,66.292,66.305,89850000.0
2009-08-06 07:53:00,66.295,66.304,66.287,66.304,84100000.0
2009-08-06 07:54:00,66.312,66.321,66.306,66.315,65910000.0
2009-08-06 07:55:00,66.327,66.333,66.311,66.333,66090000.0
2009-08-06 07:56:00,66.334,66.334,66.312,66.319,59790000.0
2009-08-06 07:57:00,66.35,66.356,66.317,66.356,54170000.0
2009-08-06 07:58:00,66.324,66.352,66.324,66.352,50200000.0
2009-08-06 07:59:00,66.353,66.353,66.324,66.328,108410000.0
2009-08-06 08:00:00,66.345,66.345,66.322,66.322,92620000.0
2009-08-06 08:01:00,66.347,66.351,66.336,66.339,103120000.0
2009-08-06 08:02:00,66.353,66.354,66.343,66.346,80350000.0
2009-08-06 08:03:00,66.345,66.345,66.313,66.33,73080000.0
2009-08-06 08:04:00,66.344,66.344,66.326,66.328,60180000.0
2009-08-06 08:05:00,66.358,66.361,66.345,66.358,51960000.0
2009-08-06 08:06:00,66.353,66.361,66.353,66.355,11650000.0
2009-08-06 08:07:00,66.36,66.366,66.36,66.36,58650000.0
2009-08-06 08:08:00,66.355,66.357,66.34,66.357,88190000.0
2009-08-06 08:09:00,66.352,66.366,66.352,66.359,80180000.0
2009-08-06 08:10:00,66.355,66.355,66.333,66.333,70630000.0
2009-08-06 08:12:00,66.355,66.355,66.331,66.344,60490000.0
2009-08-06 08:13:00,66.348,66.362,66.344,66.357,60780000.0
2009-08-06 08:14:00,66.377,66.396,66.367,66.379,56910000.0
2009-08-06 08:15:00,66.392,66.407,66.369,66.383,127110000.0
2009-08-06 08:16:00,66.373,66.395,66.373,66.395,79450000.0
2009-08-06 08:17:00,66.404,66.404,66.373,66.373,112590000.0
2009-08-06 08:18:00,66.39,66.39,66.356,66.356,73940000.0
2009-08-06 08:19:00,66.376,66.384,66.363,66.375,76140000.0
2009-08-06 08:20:00,66.371,66.393,66.363,66.393,60170000.0
2009-08-06 08:21:00,66.389,66.392,66.372,66.392,53000000.0
2009-08-06 08:22:00,66.391,66.391,66.365,66.384,13140000.0
2009-08-06 08:23:00,66.373,66.399,66.373,66.394,62210000.0
2009-08-06 08:24:00,66.391,66.397,66.371,66.392,12020000.0
2009-08-06 08:25:00,66.392,66.413,66.39,66.405,90080000.0
2009-08-06 08:26:00,66.397,66.411,66.377,66.377,61330000.0
2009-08-06 08:27:00,66.403,66.403,66.382,66.382,95270000.0
2009-08-06 08:28:00,66.396,66.399,66.361,66.361,91690000.0
2009-08-06 08:29:00,66.368,66.39,66.358,66.362,93170000.0
2009-08-06 08:30:00,66.369,66.379,66.339,66.372,20680000.0
2009-08-06 08:31:00,66.368,66.379,66.333,66.333,52360000.0
2009-08-06 08:32:00,66.357,66.374,66.346,66.374,57360000.0
2009-08-06 08:33:00,66.377,66.382,66.355,66.379,78780000.0
2009-08-06 08:34:00,66.379,66.388,66.356,66.377,88180000.0
2009-08-06 08:35:00,66.385,66.393,66.367,66.367,115850000.0
2009-08-06 08:36:00,66.36,66.381,66.352,66.366,41380000.0
2009-08-06 08:37:00,66.377,66.384,66.372,66.378,62220000.0
2009-08-06 08:38:00,66.372,66.372,66.333,66.333,80620000.0
2009-08-06 08:39:00,66.366,66.366,66.346,66.355,88520000.0
2009-08-06 08:40:00,66.362,66.362,66.328,66.356,29390000.0
2009-08-06 08:41:00,66.36,66.374,66.336,66.374,82070000.0
2009-08-06 08:42:00,66.376,66.376,66.347,66.357,42730000.0
2009-08-06 08:43:00,66.357,66.361,66.34,66.34,72520000.0
2009-08-06 08:44:00,66.337,66.342,66.333,66.337,81790000.0
2009-08-06 08:45:00,66.362,66.375,66.355,66.366,36750000.0
2009-08-06 08:46:00,66.367,66.372,66.354,66.368,46900000.0
2009-08-06 08:47:00,66.364,66.373,66.347,66.36,64430000.0
2009-08-06 08:48:00,66.369,66.371,66.353,66.353,43300000.0
2009-08-06 08:49:00,66.366,66.375,66.361,66.372,54390000.0
2009-08-06 08:50:00,66.376,66.376,66.357,66.366,83030000.0
2009-08-06 08:51:00,66.374,66.374,66.353,66.365,99490000.0
2009-08-06 08:52:00,66.357,66.373,66.345,66.366,148510000.0
2009-08-06 08:53:00,66.352,66.38,66.352,66.371,61690000.0
2009-08-06 08:54:00,66.376,66.376,66.361,66.361,68870000.0
2009-08-06 08:55:00,66.364,66.379,66.354,66.361,27510000.0
2009-08-06 08:56:00,66.347,66.351,66.324,66.339,39360000.0
2009-08-06 08:57:00,66.354,66.36,66.327,66.355,42840000.0
2009-08-06 08:58:00,66.354,66.354,66.303,66.303,127510000.0
2009-08-06 08:59:00,66.318,66.34,66.305,66.34,84640000.0
2009-08-06 09:00:00,66.351,66.351,66.322,66.322,28980000.0
2009-08-06 09:01:00,66.342,66.342,66.316,66.335,37850000.0
2009-08-06 09:02:00,66.323,66.33,66.317,66.328,18260000.0
2009-08-06 09:03:00,66.336,66.336,66.321,66.336,66090000.0
2009-08-06 09:04:00,66.327,66.34,66.306,66.313,50070000.0
2009-08-06 09:05:00,66.345,66.351,66.323,66.344,106890000.0
2009-08-06 09:06:00,66.332,66.332,66.314,66.322,133990000.0
2009-08-06 09:07:00,66.336,66.337,66.33,66.33,61410000.0
2009-08-06 09:08:00,66.332,66.344,66.332,66.332,111820000.0
2009-08-06 09:09:00,66.333,66.335,66.305,66.335,113590000.0
2009-08-06 09:10:00,66.327,66.333,66.324,66.329,85740000.0
2009-08-06 09:11:00,66.33,66.339,66.303,66.328,63640000.0
2009-08-06 09:12:00,66.333,66.341,66.308,66.311,39290000.0
2009-08-06 09:13:00,66.324,66.329,66.305,66.326,26750000.0
2009-08-06 09:14:00,66.323,66.323,66.296,66.313,55840000.0
2009-08-06 09:15:00,66.325,66.325,66.305,66.305,27520000.0
2009-08-06 09:16:00,66.312,66.319,66.298,66.306,39150000.0
2009-08-06 09:17:00,66.324,66.324,66.297,66.314,53950000.0
2009-08-06 09:18:00,66.307,66.322,66.295,66.306,63470000.0
2009-08-06 09:19:00,66.312,66.312,66.28,66.28,106990000.0
2009-08-06 09:20:00,66.289,66.308,66.287,66.288,69040000.0
2009-08-06 09:21:00,66.308,66.321,66.285,66.298,75590000.0
2009-08-06 09:22:00,66.287,66.297,66.266,66.287,92420000.0
2009-08-06 09:23:00,66.285,66.285,66.254,66.261,126620000.0
2009-08-06 09:24:00,66.285,66.285,66.269,66.269,157230000.0
2009-08-06 09:25:00,66.278,66.302,66.261,66.261,129730000.0
2009-08-06 09:26:00,66.291,66.301,66.269,66.296,98210000.0
2009-08-06 09:27:00,66.293,66.293,66.275,66.288,61820000.0
2009-08-06 09:28:00,66.284,66.285,66.273,66.279,92450000.0
2009-08-06 09:29:00,66.304,66.304,66.291,66.291,78070000.0
2009-08-06 09:30:00,66.315,66.315,66.282,66.298,66380000.0
2009-08-06 09:31:00,66.318,66.335,66.314,66.335,72480000.0
2009-08-06 09:32:00,66.328,66.334,66.315,66.319,49990000.0
2009-08-06 09:33:00,66.324,66.324,66.303,66.314,61880000.0
2009-08-06 09:34:00,66.326,66.331,66.311,66.327,49290000.0
2009-08-06 09:35:00,66.328,66.344,66.317,66.328,118390000.0
2009-08-06 09:36:00,66.348,66.355,66.341,66.355,94080000.0
2009-08-06 09:37:00,66.347,66.356,66.344,66.356,109440000.0
2009-08-06 09:38:00,66.347,66.354,66.334,66.354,77860000.0
2009-08-06 09:39:00,66.358,66.36,66.333,66.333,77600000.0
2009-08-06 09:40:00,66.341,66.359,66.334,66.347,61060000.0
2009-08-06 09:41:00,66.345,66.345,66.338,66.338,58360000.0
2009-08-06 09:42:00,66.361,66.361,66.34,66.345,14880000.0
2009-08-06 09:43:00,66.35,66.35,66.33,66.341,13720000.0
2009-08-06 09:44:00,66.331,66.349,66.331,66.348,16570000.0
2009-08-06 09:45:00,66.349,66.349,66.327,66.349,11680000.0
2009-08-06 09:46:00,66.349,66.349,66.324,66.33,11700000.0
2009-08-06 09:47:00,66.357,66.359,66.34,66.359,14500000.0
2009-08-06 09:48:00,66.36,66.362,66.333,66.345,18820000.0
2009-08-06 09:49:00,66.363,66.363,66.325,66.332,16430000.0
2009-08-06 09:50:00,66.335,66.36,66.334,66.36,9900000.0
2009-08-06 09:51:00,66.367,66.375,66.348,66.375,9400000.0
2009-08-06 09:52:00,66.376,66.376,66.343,66.348,13390000.0
2009-08-06 09:53:00,66.378,66.378,66.357,66.36,8490000.0
2009-08-06 09:54:00,66.368,66.376,66.351,66.371,15240000.0
2009-08-06 09:55:00,66.345,66.376,66.345,66.368,17290000.0
2009-08-06 09:56:00,66.362,66.379,66.353,66.379,10730000.0
2009-08-06 09:57:00,66.379,66.383,66.359,66.367,13530000.0
2009-08-06 09:58:00,66.38,66.385,66.372,66.378,13530000.0
2009-08-06 09:59:00,66.39,66.39,66.361,66.382,13520000.0
2009-08-06 10:00:00,66.39,66.395,66.365,66.375,18410000.0
2009-08-06 10:01:00,66.378,66.378,66.352,66.363,9950000.0
2009-08-06 10:02:00,66.389,66.392,66.364,66.392,12400000.0
2009-08-06 10:03:00,66.395,66.395,66.372,66.379,12980000.0
2009-08-06 10:04:00,66.381,66.386,66.368,66.376,16340000.0
2009-08-06 10:05:00,66.387,66.399,66.367,66.399,14290000.0
2009-08-06 10:06:00,66.411,66.411,66.364,66.364,9210000.0
2009-08-06 10:07:00,66.386,66.394,66.359,66.359,17320000.0
2009-08-06 10:08:00,66.411,66.431,66.38,66.431,19280000.0
2009-08-06 10:09:00,66.449,66.451,66.412,66.418,11650000.0
2009-08-06 10:10:00,66.424,66.425,66.403,66.421,16350000.0
2009-08-06 10:11:00,66.43,66.439,66.414,66.414,13700000.0
2009-08-06 10:12:00,66.413,66.417,66.39,66.396,13000000.0
2009-08-06 10:13:00,66.407,66.426,66.387,66.423,15780000.0
2009-08-06 10:14:00,66.425,66.442,66.418,66.441,15970000.0
2009-08-06 10:15:00,66.453,66.464,66.437,66.448,23360000.0
2009-08-06 10:16:00,66.477,66.487,66.448,66.472,16640000.0
2009-08-06 10:17:00,66.468,66.47,66.445,66.463,19290000.0
2009-08-06 10:18:00,66.464,66.499,66.463,66.489,11460000.0
2009-08-06 10:19:00,66.491,66.495,66.461,66.479,16770000.0
2009-08-06 10:20:00,66.478,66.492,66.47,66.47,13340000.0
2009-08-06 10:21:00,66.482,66.501,66.47,66.489,15820000.0
2009-08-06 10:22:00,66.513,66.545,66.503,66.543,13530000.0
2009-08-06 10:23:00,66.529,66.529,66.512,66.519,15110000.0
2009-08-06 10:24:00,66.542,66.549,66.532,66.549,14730000.0
2009-08-06 10:25:00,66.532,66.548,66.525,66.528,18620000.0
2009-08-06 10:26:00,66.512,66.518,66.498,66.506,16540000.0
2009-08-06 10:27:00,66.501,66.514,66.485,66.502,11870000.0
2009-08-06 10:28:00,66.49,66.496,66.469,66.479,10710000.0
2009-08-06 10:29:00,66.49,66.504,66.473,66.5,13390000.0
2009-08-06 10:30:00,66.51,66.51,66.497,66.506,13000000.0
2009-08-06 10:31:00,66.49,66.502,66.471,66.498,15020000.0
2009-08-06 10:32:00,66.498,66.498,66.485,66.497,13190000.0
2009-08-06 10:33:00,66.495,66.495,66.475,66.475,16160000.0
2009-08-06 10:34:00,66.463,66.469,66.456,66.462,15220000.0
2009-08-06 10:35:00,66.471,66.48,66.466,66.476,12390000.0
2009-08-06 10:36:00,66.481,66.488,66.476,66.48,15480000.0
2009-08-06 10:37:00,66.482,66.482,66.462,66.473,11830000.0
2009-08-06 10:38:00,66.471,66.485,66.471,66.485,13530000.0
2009-08-06 10:39:00,66.491,66.491,66.467,66.473,18420000.0
2009-08-06 10:40:00,66.472,66.472,66.442,66.463,12780000.0
2009-08-06 10:41:00,66.474,66.496,66.46,66.496,12260000.0
2009-08-06 10:42:00,66.517,66.517,66.498,66.516,16730000.0
2009-08-06 10:43:00,66.51,66.517,66.504,66.511,25810000.0
2009-08-06 10:44:00,66.511,66.511,66.485,66.485,18420000.0
2009-08-06 10:45:00,66.515,66.516,66.509,66.515,12990000.0
2009-08-06 10:46:00,66.506,66.513,66.496,66.513,10340000.0
2009-08-06 10:47:00,66.514,66.522,66.511,66.514,12640000.0
2009-08-06 10:48:00,66.511,66.511,66.483,66.495,17160000.0
2009-08-06 10:49:00,66.483,66.483,66.45,66.455,14130000.0
2009-08-06 10:50:00,66.477,66.477,66.439,66.448,12210000.0
2009-08-06 10:51:00,66.467,66.467,66.445,66.46,10330000.0
2009-08-06 10:52:00,66.457,66.463,66.446,66.455,15290000.0
2009-08-06 10:53:00,66.449,66.461,66.449,66.461,13380000.0
2009-08-06 10:54:00,66.456,66.462,66.439,66.439,13530000.0
2009-08-06 10:55:00,66.44,66.446,66.429,66.437,14470000.0
2009-08-06 10:56:00,66.451,66.451,66.423,66.436,19350000.0
2009-08-06 10:57:00,66.433,66.443,66.412,66.436,18260000.0
2009-08-06 10:58:00,66.449,66.451,66.42,66.434,20100000.0
2009-08-06 10:59:00,66.439,66.448,66.435,66.444,15780000.0
2009-08-06 11:00:00,66.449,66.451,66.433,66.451,16170000.0
2009-08-06 11:01:00,66.448,66.475,66.448,66.475,12060000.0
2009-08-06 11:02:00,66.489,66.493,66.471,66.471,10550000.0
2009-08-06 11:03:00,66.491,66.491,66.477,66.478,11840000.0
2009-08-06 11:04:00,66.486,66.486,66.468,66.48,10900000.0
2009-08-06 11:05:00,66.471,66.477,66.455,66.47,22960000.0
2009-08-06 11:06:00,66.481,66.482,66.461,66.482,14080000.0
2009-08-06 11:07:00,66.472,66.483,66.461,66.478,14840000.0
2009-08-06 11:08:00,66.476,66.479,66.47,66.479,13570000.0
2009-08-06 11:09:00,66.483,66.483,66.447,66.453,8640000.0
2009-08-06 11:10:00,66.443,66.446,66.431,66.436,13350000.0
2009-08-06 11:11:00,66.439,66.439,66.417,66.421,10370000.0
2009-08-06 11:12:00,66.433,66.433,66.416,66.416,10340000.0
2009-08-06 11:13:00,66.425,66.431,66.412,66.427,13390000.0
2009-08-06 11:14:00,66.432,66.442,66.426,66.435,14310000.0
2009-08-06 11:15:00,66.453,66.453,66.432,66.432,15630000.0
2009-08-06 11:16:00,66.442,66.442,66.418,66.437,16590000.0
2009-08-06 11:17:00,66.449,66.449,66.436,66.445,12770000.0
2009-08-06 11:18:00,66.449,66.449,66.433,66.445,15200000.0
2009-08-06 11:19:00,66.423,66.439,66.423,66.434,17700000.0
2009-08-06 11:20:00,66.422,66.431,66.422,66.426,17650000.0
2009-08-06 11:21:00,66.45,66.45,66.433,66.44,15270000.0
2009-08-06 11:22:00,66.43,66.442,66.419,66.421,21460000.0
2009-08-06 11:23:00,66.428,66.442,66.428,66.437,10900000.0
2009-08-06 11:24:00,66.458,66.46,66.446,66.458,18070000.0
2009-08-06 11:25:00,66.458,66.469,66.437,66.437,12400000.0
2009-08-06 11:26:00,66.462,66.471,66.453,66.463,14880000.0
2009-08-06 11:27:00,66.455,66.463,66.449,66.461,13190000.0
2009-08-06 11:28:00,66.471,66.473,66.465,66.473,14170000.0
2009-08-06 11:29:00,66.468,66.472,66.442,66.442,18400000.0
2009-08-06 11:30:00,66.461,66.464,66.433,66.433,13520000.0
2009-08-06 11:31:00,66.445,66.462,66.443,66.462,15220000.0
2009-08-06 11:32:00,66.446,66.466,66.444,66.461,12820000.0
2009-08-06 11:33:00,66.471,66.472,66.45,66.472,13570000.0
2009-08-06 11:34:00,66.453,66.455,66.431,66.431,15650000.0
2009-08-06 11:35:00,66.444,66.444,66.428,66.438,8460000.0
2009-08-06 11:36:00,66.457,66.458,66.44,66.451,13380000.0
2009-08-06 11:37:00,66.453,66.458,66.437,66.458,13340000.0
2009-08-06 11:38:00,66.467,66.467,66.442,66.442,19250000.0
2009-08-06 11:39:00,66.464,66.464,66.436,66.449,18410000.0
2009-08-06 11:40:00,66.439,66.458,66.43,66.458,13140000.0
2009-08-06 11:41:00,66.446,66.454,66.438,66.442,15210000.0
2009-08-06 11:42:00,66.46,66.46,66.438,66.451,11850000.0
2009-08-06 11:43:00,66.435,66.453,66.435,66.449,9780000.0
2009-08-06 11:44:00,66.448,66.451,66.437,66.451,12250000.0
2009-08-06 11:45:00,66.459,66.459,66.432,66.437,11650000.0
2009-08-06 11:46:00,66.449,66.449,66.426,66.443,8650000.0
2009-08-06 11:47:00,66.457,66.463,66.441,66.441,10320000.0
2009-08-06 11:48:00,66.443,66.456,66.438,66.443,14450000.0
2009-08-06 11:50:00,66.459,66.459,66.433,66.454,21500000.0
2009-08-06 11:51:00,66.449,66.456,66.428,66.428,17500000.0
2009-08-06 11:52:00,66.446,66.446,66.417,66.417,16080000.0
2009-08-06 11:53:00,66.461,66.461,66.436,66.45,17840000.0
2009-08-06 11:54:00,66.435,66.435,66.396,66.433,12250000.0
2009-08-06 11:55:00,66.428,66.457,66.428,66.454,17940000.0
2009-08-06 11:56:00,66.453,66.462,66.43,66.43,14890000.0
2009-08-06 11:57:00,66.449,66.449,66.426,66.426,9540000.0
2009-08-06 11:58:00,66.442,66.442,66.425,66.433,15990000.0
2009-08-06 11:59:00,66.413,66.419,66.405,66.419,11510000.0
2009-08-06 12:00:00,66.433,66.452,66.426,66.449,14650000.0
2009-08-06 12:01:00,66.433,66.445,66.427,66.431,20710000.0
2009-08-06 12:02:00,66.434,66.434,66.423,66.434,10000000.0
2009-08-06 12:03:00,66.449,66.449,66.403,66.427,20890000.0
2009-08-06 12:04:00,66.417,66.446,66.417,66.446,13280000.0
2009-08-06 12:05:00,66.444,66.455,66.434,66.455,20360000.0
2009-08-06 12:06:00,66.46,66.461,66.433,66.436,14840000.0
2009-08-06 12:07:00,66.436,66.439,66.429,66.434,14490000.0
2009-08-06 12:08:00,66.449,66.453,66.434,66.434,16050000.0
2009-08-06 12:09:00,66.439,66.448,66.433,66.433,14850000.0
2009-08-06 12:10:00,66.442,66.442,66.422,66.44,18120000.0
2009-08-06 12:11:00,66.442,66.445,66.437,66.437,9840000.0
2009-08-06 12:12:00,66.434,66.434,66.427,66.427,9050000.0
2009-08-06 12:13:00,66.434,66.449,66.434,66.444,15320000.0
2009-08-06 12:14:00,66.434,66.434,66.413,66.413,10900000.0
2009-08-06 12:15:00,66.414,66.427,66.404,66.425,17690000.0
2009-08-06 12:16:00,66.429,66.429,66.403,66.403,11650000.0
2009-08-06 12:17:00,66.423,66.432,66.417,66.428,12280000.0
2009-08-06 12:18:00,66.426,66.426,66.405,66.423,21630000.0
2009-08-06 12:19:00,66.416,66.416,66.403,66.416,14170000.0
2009-08-06 12:20:00,66.419,66.437,66.417,66.431,13930000.0
2009-08-06 12:21:00,66.446,66.483,66.446,66.476,11830000.0
2009-08-06 12:22:00,66.474,66.475,66.457,66.465,13750000.0
2009-08-06 12:23:00,66.456,66.477,66.456,66.473,11680000.0
2009-08-06 12:24:00,66.475,66.489,66.464,66.464,16760000.0
2009-08-06 12:25:00,66.452,66.477,66.452,66.467,21900000.0
2009-08-06 12:26:00,66.502,66.533,66.492,66.533,13150000.0
2009-08-06 12:27:00,66.572,66.578,66.542,66.553,15590000.0
2009-08-06 12:28:00,66.544,66.562,66.528,66.533,16400000.0
2009-08-06 12:29:00,66.572,66.603,66.54,66.603,21030000.0
2009-08-06 12:30:00,66.597,66.597,66.569,66.582,9840000.0
2009-08-06 12:31:00,66.59,66.59,66.563,66.563,20740000.0
2009-08-06 12:32:00,66.603,66.603,66.573,66.573,14100000.0
2009-08-06 12:33:00,66.59,66.59,66.567,66.575,13710000.0
2009-08-06 12:34:00,66.514,66.556,66.489,66.548,13750000.0
2009-08-06 12:35:00,66.521,66.547,66.521,66.541,21450000.0
2009-08-06 12:36:00,66.544,66.544,66.523,66.537,12480000.0
2009-08-06 12:37:00,66.527,66.541,66.521,66.535,15440000.0
2009-08-06 12:38:00,66.52,66.539,66.516,66.524,12640000.0
2009-08-06 12:39:00,66.542,66.542,66.513,66.513,14340000.0
2009-08-06 12:40:00,66.505,66.514,66.505,66.51,10190000.0
2009-08-06 12:41:00,66.487,66.533,66.487,66.526,20890000.0
2009-08-06 12:42:00,66.531,66.54,66.531,66.533,13600000.0
2009-08-06 12:43:00,66.539,66.568,66.531,66.568,11910000.0
2009-08-06 12:44:00,66.559,66.571,66.55,66.557,19580000.0
2009-08-06 12:45:00,66.557,66.557,66.524,66.527,7190000.0
2009-08-06 12:46:00,66.542,66.556,66.538,66.556,17320000.0
2009-08-06 12:47:00,66.543,66.55,66.536,66.541,16000000.0
2009-08-06 12:48:00,66.539,66.551,66.537,66.545,16550000.0
2009-08-06 12:49:00,66.541,66.541,66.522,66.53,14390000.0
2009-08-06 12:50:00,66.524,66.536,66.518,66.529,13380000.0
2009-08-06 12:51:00,66.536,66.536,66.521,66.528,15670000.0
2009-08-06 12:52:00,66.537,66.54,66.505,66.505,19340000.0
2009-08-06 12:53:00,66.538,66.538,66.519,66.526,11490000.0
2009-08-06 12:54:00,66.542,66.544,66.519,66.544,18760000.0
2009-08-06 12:55:00,66.552,66.555,66.53,66.549,16830000.0
2009-08-06 12:56:00,66.529,66.549,66.529,66.538,19710000.0
2009-08-06 12:57:00,66.551,66.553,66.53,66.545,21080000.0
2009-08-06 12:58:00,66.536,66.542,66.519,66.542,9770000.0
2009-08-06 12:59:00,66.543,66.543,66.521,66.541,17140000.0
2009-08-06 13:00:00,66.518,66.518,66.477,66.479,15290000.0
2009-08-06 13:01:00,66.467,66.505,66.464,66.504,10790000.0
2009-08-06 13:02:00,66.502,66.54,66.492,66.518,18900000.0
2009-08-06 13:03:00,66.509,66.518,66.501,66.518,14260000.0
2009-08-06 13:04:00,66.512,66.528,66.497,66.497,16340000.0
2009-08-06 13:05:00,66.504,66.513,66.483,66.483,12440000.0
2009-08-06 13:06:00,66.484,66.484,66.45,66.452,10890000.0
2009-08-06 13:07:00,66.448,66.448,66.415,66.434,20470000.0
2009-08-06 13:08:00,66.431,66.445,66.431,66.443,10930000.0
2009-08-06 13:09:00,66.459,66.459,66.439,66.449,15450000.0
2009-08-06 13:10:00,66.445,66.453,66.422,66.422,21150000.0
2009-08-06 13:11:00,66.435,66.443,66.43,66.443,12480000.0
2009-08-06 13:12:00,66.437,66.437,66.422,66.437,21410000.0
2009-08-06 13:13:00,66.432,66.432,66.414,66.432,13340000.0
2009-08-06 13:14:00,66.432,66.485,66.432,66.485,11320000.0
2009-08-06 13:15:00,66.493,66.493,66.472,66.493,19310000.0
2009-08-06 13:16:00,66.497,66.504,66.477,66.48,15960000.0
2009-08-06 13:17:00,66.501,66.501,66.47,66.47,10750000.0
2009-08-06 13:18:00,66.49,66.506,66.47,66.47,14200000.0
2009-08-06 13:19:00,66.465,66.49,66.457,66.49,14910000.0
2009-08-06 13:20:00,66.494,66.494,66.466,66.466,15000000.0
2009-08-06 13:21:00,66.456,66.456,66.436,66.441,14020000.0
2009-08-06 13:22:00,66.461,66.468,66.451,66.465,20710000.0
2009-08-06 13:23:00,66.454,66.468,66.444,66.444,21490000.0
2009-08-06 13:24:00,66.456,66.461,66.456,66.459,11350000.0
2009-08-06 13:25:00,66.465,66.465,66.458,66.464,12390000.0
2009-08-06 13:26:00,66.469,66.469,66.452,66.468,13370000.0
2009-08-06 13:27:00,66.467,66.47,66.46,66.47,19390000.0
2009-08-06 13:28:00,66.459,66.49,66.459,66.49,11680000.0
2009-08-06 13:29:00,66.474,66.494,66.47,66.478,13150000.0
2009-08-06 13:30:00,66.49,66.495,66.475,66.491,15110000.0
2009-08-06 13:31:00,66.472,66.498,66.472,66.498,20330000.0
2009-08-06 13:32:00,66.498,66.505,66.489,66.489,9470000.0
2009-08-06 13:33:00,66.48,66.511,66.48,66.511,10710000.0
2009-08-06 13:34:00,66.51,66.515,66.502,66.502,19980000.0
2009-08-06 13:35:00,66.487,66.493,66.475,66.483,14920000.0
2009-08-06 13:36:00,66.492,66.497,66.487,66.497,14500000.0
2009-08-06 13:37:00,66.491,66.514,66.491,66.514,8480000.0
2009-08-06 13:38:00,66.499,66.499,66.481,66.497,13520000.0
2009-08-06 13:39:00,66.489,66.499,66.481,66.493,13940000.0
2009-08-06 13:40:00,66.484,66.497,66.484,66.495,12590000.0
2009-08-06 13:41:00,66.522,66.522,66.495,66.514,15530000.0
2009-08-06 13:42:00,66.525,66.525,66.492,66.492,17580000.0
2009-08-06 13:43:00,66.482,66.491,66.474,66.478,20170000.0
2009-08-06 13:44:00,66.486,66.495,66.484,66.484,9010000.0
2009-08-06 13:45:00,66.479,66.495,66.473,66.489,19810000.0
2009-08-06 13:46:00,66.495,66.495,66.473,66.478,17500000.0
2009-08-06 13:47:00,66.488,66.511,66.488,66.508,8640000.0
2009-08-06 13:48:00,66.512,66.512,66.479,66.479,14850000.0
2009-08-06 13:49:00,66.494,66.494,66.473,66.479,16600000.0
2009-08-06 13:50:00,66.498,66.498,66.476,66.479,22200000.0
2009-08-06 13:51:00,66.495,66.496,66.47,66.47,13340000.0
2009-08-06 13:52:00,66.479,66.497,66.465,66.497,15210000.0
2009-08-06 13:53:00,66.498,66.501,66.484,66.496,16220000.0
2009-08-06 13:54:00,66.492,66.496,66.479,66.496,16160000.0
2009-08-06 13:55:00,66.497,66.5,66.485,66.5,13010000.0
2009-08-06 13:56:00,66.498,66.501,66.481,66.496,23140000.0
2009-08-06 13:57:00,66.497,66.505,66.494,66.5,20890000.0
2009-08-06 13:58:00,66.495,66.506,66.486,66.505,15220000.0
2009-08-06 13:59:00,66.514,66.514,66.49,66.49,10340000.0
2009-08-06 14:00:00,66.512,66.512,66.477,66.487,18310000.0
2009-08-06 14:01:00,66.491,66.498,66.478,66.488,13230000.0
2009-08-06 14:02:00,66.504,66.504,66.492,66.497,18620000.0
2009-08-06 14:03:00,66.503,66.503,66.469,66.469,11690000.0
2009-08-06 14:04:00,66.477,66.483,66.454,66.483,18640000.0
2009-08-06 14:05:00,66.483,66.494,66.483,66.494,12250000.0
2009-08-06 14:06:00,66.495,66.499,66.487,66.497,13910000.0
2009-08-06 14:07:00,66.481,66.504,66.481,66.495,16240000.0
2009-08-06 14:08:00,66.501,66.512,66.5,66.505,12990000.0
2009-08-06 14:09:00,66.52,66.52,66.492,66.505,11280000.0
2009-08-06 14:10:00,66.493,66.51,66.491,66.509,19870000.0
2009-08-06 14:11:00,66.499,66.52,66.499,66.511,10040000.0
2009-08-06 14:12:00,66.53,66.53,66.505,66.526,20000000.0
2009-08-06 14:13:00,66.528,66.533,66.521,66.521,17840000.0
2009-08-06 14:14:00,66.515,66.522,66.504,66.508,13950000.0
2009-08-06 14:15:00,66.525,66.533,66.5,66.515,16080000.0
2009-08-06 14:16:00,66.517,66.529,66.507,66.525,14470000.0
2009-08-06 14:17:00,66.492,66.51,66.489,66.507,14850000.0
2009-08-06 14:18:00,66.504,66.54,66.504,66.54,14500000.0
2009-08-06 14:19:00,66.536,66.548,66.533,66.548,12510000.0
2009-08-06 14:20:00,66.551,66.551,66.528,66.543,13940000.0
2009-08-06 14:21:00,66.561,66.561,66.538,66.555,14390000.0
2009-08-06 14:22:00,66.548,66.562,66.525,66.562,22160000.0
2009-08-06 14:23:00,66.574,66.576,66.547,66.563,22200000.0
2009-08-06 14:24:00,66.569,66.57,66.553,66.57,10110000.0
2009-08-06 14:25:00,66.569,66.573,66.549,66.551,18070000.0
2009-08-06 14:26:00,66.533,66.554,66.526,66.549,23060000.0
2009-08-06 14:27:00,66.543,66.543,66.521,66.531,11470000.0
2009-08-06 14:28:00,66.527,66.539,66.519,66.539,11310000.0
2009-08-06 14:29:00,66.534,66.541,66.463,66.463,16420000.0
2009-08-06 14:30:00,66.565,66.58,66.546,66.568,13560000.0
2009-08-06 14:31:00,66.585,66.618,66.585,66.618,12320000.0
2009-08-06 14:32:00,66.622,66.627,66.609,66.609,19460000.0
2009-08-06 14:33:00,66.597,66.602,66.58,66.586,10600000.0
2009-08-06 14:34:00,66.602,66.602,66.577,66.594,15990000.0
2009-08-06 14:35:00,66.603,66.616,66.587,66.616,13380000.0
2009-08-06 14:36:00,66.648,66.657,66.608,66.657,22090000.0
2009-08-06 14:37:00,66.674,66.689,66.663,66.688,15220000.0
2009-08-06 14:38:00,66.71,66.71,66.688,66.696,14290000.0
2009-08-06 14:39:00,66.703,66.718,66.697,66.718,9430000.0
2009-08-06 14:40:00,66.716,66.722,66.711,66.721,10790000.0
2009-08-06 14:41:00,66.731,66.737,66.721,66.729,13700000.0
2009-08-06 14:42:00,66.735,66.736,66.715,66.715,10380000.0
2009-08-06 14:43:00,66.741,66.748,66.736,66.748,12200000.0
2009-08-06 14:44:00,66.751,66.757,66.705,66.708,17910000.0
2009-08-06 14:45:00,66.693,66.708,66.684,66.702,11510000.0
2009-08-06 14:46:00,66.723,66.749,66.723,66.736,12590000.0
2009-08-06 14:47:00,66.722,66.733,66.705,66.733,10000000.0
2009-08-06 14:48:00,66.741,66.745,66.7,66.702,19570000.0
2009-08-06 14:49:00,66.69,66.721,66.69,66.697,13230000.0
2009-08-06 14:50:00,66.692,66.719,66.692,66.719,9800000.0
2009-08-06 14:51:00,66.733,66.733,66.701,66.72,16770000.0
2009-08-06 14:52:00,66.714,66.727,66.714,66.722,9960000.0
2009-08-06 14:53:00,66.709,66.709,66.682,66.693,14170000.0
2009-08-06 14:54:00,66.688,66.688,66.646,66.646,4730000.0
2009-08-06 14:55:00,66.634,66.646,66.628,66.638,14730000.0
2009-08-06 14:56:00,66.644,66.651,66.636,66.642,14680000.0
2009-08-06 14:57:00,66.635,66.662,66.631,66.662,13940000.0
2009-08-06 14:58:00,66.65,66.662,66.638,66.65,20170000.0
2009-08-06 14:59:00,66.672,66.674,66.65,66.674,19800000.0
2009-08-06 15:00:00,66.672,66.682,66.658,66.682,10570000.0
2009-08-06 15:01:00,66.678,66.686,66.668,66.681,14730000.0
2009-08-06 15:02:00,66.666,66.68,66.658,66.669,15040000.0
2009-08-06 15:03:00,66.681,66.681,66.664,66.674,15890000.0
2009-08-06 15:04:00,66.658,66.669,66.634,66.634,14170000.0
2009-08-06 15:05:00,66.622,66.657,66.622,66.657,12400000.0
2009-08-06 15:06:00,66.667,66.667,66.647,66.665,20030000.0
2009-08-06 15:07:00,66.652,66.654,66.632,66.654,21230000.0
2009-08-06 15:08:00,66.649,66.652,66.638,66.638,12670000.0
2009-08-06 15:09:00,66.639,66.639,66.597,66.597,17710000.0
2009-08-06 15:10:00,66.559,66.614,66.559,66.614,13370000.0
2009-08-06 15:11:00,66.609,66.614,66.597,66.607,13050000.0
2009-08-06 15:12:00,66.613,66.613,66.606,66.611,8650000.0
2009-08-06 15:13:00,66.601,66.621,66.601,66.612,12410000.0
2009-08-06 15:14:00,66.601,66.601,66.58,66.593,12840000.0
2009-08-06 15:15:00,66.602,66.612,66.597,66.612,8300000.0
2009-08-06 15:16:00,66.599,66.599,66.587,66.587,13460000.0
2009-08-06 15:17:00,66.601,66.601,66.584,66.588,17860000.0
2009-08-06 15:18:00,66.59,66.593,66.582,66.582,11170000.0
2009-08-06 15:19:00,66.569,66.581,66.564,66.581,9430000.0
2009-08-06 15:20:00,66.586,66.602,66.586,66.598,14210000.0
2009-08-06 15:21:00,66.606,66.61,66.597,66.604,16900000.0
2009-08-06 15:22:00,66.604,66.619,66.604,66.619,10550000.0
2009-08-06 15:23:00,66.625,66.643,66.624,66.643,13000000.0
2009-08-06 15:24:00,66.645,66.645,66.621,66.645,19750000.0
2009-08-06 15:25:00,66.644,66.649,66.633,66.645,13710000.0
2009-08-06 15:26:00,66.627,66.632,66.618,66.624,13180000.0
2009-08-06 15:27:00,66.642,66.642,66.629,66.636,18720000.0
2009-08-06 15:28:00,66.633,66.633,66.621,66.633,13760000.0
2009-08-06 15:29:00,66.639,66.639,66.63,66.637,14470000.0
2009-08-06 15:30:00,66.641,66.652,66.627,66.635,14950000.0
2009-08-06 15:31:00,66.635,66.64,66.618,66.626,14700000.0
2009-08-06 15:32:00,66.624,66.634,66.616,66.616,11260000.0
2009-08-06 15:33:00,66.65,66.652,66.615,66.615,14680000.0
2009-08-06 15:34:00,66.624,66.624,66.595,66.611,97370000.0
2009-08-06 15:35:00,66.592,66.604,66.592,66.598,69940000.0
2009-08-06 15:36:00,66.61,66.61,66.588,66.588,106340000.0
2009-08-06 15:37:00,66.579,66.59,66.571,66.576,133200000.0
2009-08-06 15:38:00,66.564,66.585,66.563,66.565,100850000.0
2009-08-06 15:39:00,66.583,66.593,66.578,66.592,115830000.0
2009-08-06 15:40:00,66.571,66.596,66.571,66.585,90770000.0
2009-08-06 15:41:00,66.584,66.614,66.58,66.613,29690000.0
2009-08-06 15:42:00,66.608,66.61,66.592,66.601,38630000.0
2009-08-06 15:43:00,66.604,66.619,66.591,66.609,99820000.0
2009-08-06 15:44:00,66.605,66.613,66.591,66.598,108780000.0
2009-08-06 15:45:00,66.608,66.608,66.582,66.599,92760000.0
2009-08-06 15:46:00,66.587,66.594,66.57,66.584,105080000.0
2009-08-06 15:47:00,66.569,66.593,66.569,66.584,108730000.0
2009-08-06 15:48:00,66.592,66.592,66.562,66.562,101180000.0
2009-08-06 15:49:00,66.559,66.565,66.55,66.551,98030000.0
2009-08-06 15:50:00,66.537,66.538,66.487,66.517,96280000.0
2009-08-06 15:51:00,66.529,66.534,66.497,66.519,56790000.0
2009-08-06 15:52:00,66.524,66.54,66.512,66.54,116110000.0
2009-08-06 15:53:00,66.565,66.565,66.54,66.555,100930000.0
2009-08-06 15:54:00,66.561,66.563,66.544,66.544,60480000.0
2009-08-06 15:55:00,66.52,66.54,66.495,66.507,118340000.0
2009-08-06 15:56:00,66.499,66.504,66.479,66.492,84510000.0
2009-08-06 15:57:00,66.497,66.497,66.47,66.492,105880000.0
2009-08-06 15:58:00,66.494,66.504,66.48,66.504,111140000.0
2009-08-06 15:59:00,66.506,66.516,66.483,66.491,86430000.0
2009-08-06 16:00:00,66.501,66.501,66.46,66.476,56340000.0
2009-08-06 16:01:00,66.469,66.469,66.433,66.433,65250000.0
2009-08-06 16:02:00,66.437,66.46,66.432,66.447,76530000.0
2009-08-06 16:03:00,66.467,66.48,66.452,66.452,79850000.0
2009-08-06 16:04:00,66.474,66.508,66.474,66.496,88600000.0
2009-08-06 16:05:00,66.509,66.518,66.499,66.508,52790000.0
2009-08-06 16:06:00,66.522,66.522,66.502,66.515,61410000.0
2009-08-06 16:07:00,66.514,66.517,66.502,66.515,99340000.0
2009-08-06 16:08:00,66.518,66.519,66.496,66.506,86950000.0
2009-08-06 16:09:00,66.512,66.512,66.485,66.489,65200000.0
2009-08-06 16:10:00,66.5,66.511,66.485,66.511,53810000.0
2009-08-06 16:11:00,66.512,66.512,66.486,66.496,41730000.0
2009-08-06 16:12:00,66.505,66.505,66.494,66.495,75490000.0
2009-08-06 16:13:00,66.486,66.502,66.481,66.489,130140000.0
2009-08-06 16:14:00,66.5,66.504,66.491,66.491,109690000.0
2009-08-06 16:15:00,66.474,66.504,66.45,66.467,119530000.0
2009-08-06 16:16:00,66.465,66.465,66.426,66.443,87550000.0
2009-08-06 16:17:00,66.434,66.449,66.385,66.385,104260000.0
2009-08-06 16:18:00,66.399,66.437,66.377,66.432,53110000.0
2009-08-06 16:19:00,66.435,66.447,66.415,66.445,106050000.0
2009-08-06 16:20:00,66.446,66.446,66.389,66.402,59550000.0
2009-08-06 16:21:00,66.391,66.428,66.391,66.425,66860000.0
2009-08-06 16:22:00,66.429,66.454,66.426,66.438,56730000.0
2009-08-06 16:23:00,66.431,66.455,66.43,66.433,106500000.0
2009-08-06 16:24:00,66.446,66.456,66.437,66.456,118520000.0
2009-08-06 16:25:00,66.45,66.461,66.445,66.447,155920000.0
2009-08-06 16:26:00,66.461,66.475,66.461,66.467,88000000.0
2009-08-06 16:27:00,66.475,66.487,66.454,66.487,92030000.0
2009-08-06 16:28:00,66.476,66.49,66.465,66.49,109690000.0
2009-08-06 16:29:00,66.495,66.495,66.474,66.491,119740000.0
2009-08-06 16:30:00,66.502,66.502,66.478,66.49,122880000.0
2009-08-06 16:31:00,66.491,66.503,66.486,66.491,81180000.0
2009-08-06 16:32:00,66.519,66.53,66.507,66.522,74740000.0
2009-08-06 16:33:00,66.533,66.538,66.524,66.524,56890000.0
2009-08-06 16:34:00,66.536,66.54,66.518,66.525,128290000.0
2009-08-06 16:35:00,66.511,66.511,66.464,66.488,185550000.0
2009-08-06 16:36:00,66.491,66.494,66.468,66.47,120570000.0
2009-08-06 16:37:00,66.492,66.509,66.48,66.488,79920000.0
2009-08-06 16:38:00,66.488,66.496,66.467,66.496,85360000.0
2009-08-06 16:39:00,66.518,66.52,66.493,66.493,96790000.0
2009-08-06 16:40:00,66.506,66.52,66.498,66.504,84650000.0
2009-08-06 16:41:00,66.502,66.507,66.475,66.491,126860000.0
2009-08-06 16:42:00,66.511,66.511,66.478,66.499,141460000.0
2009-08-06 16:43:00,66.507,66.518,66.487,66.518,96970000.0
2009-08-06 16:44:00,66.501,66.515,66.482,66.508,151830000.0
2009-08-06 16:45:00,66.516,66.519,66.479,66.5,113190000.0
2009-08-06 16:46:00,66.498,66.521,66.498,66.512,105250000.0
2009-08-06 16:47:00,66.52,66.528,66.499,66.523,57550000.0
2009-08-06 16:48:00,66.514,66.522,66.494,66.522,60070000.0
2009-08-06 16:49:00,66.509,66.535,66.503,66.519,110640000.0
2009-08-06 16:50:00,66.522,66.522,66.49,66.517,78830000.0
2009-08-06 16:51:00,66.518,66.521,66.495,66.521,106420000.0
2009-08-06 16:52:00,66.513,66.52,66.499,66.499,79340000.0
2009-08-06 16:53:00,66.505,66.518,66.495,66.515,90090000.0
2009-08-06 16:54:00,66.515,66.525,66.492,66.517,81390000.0
2009-08-06 16:55:00,66.514,66.514,66.494,66.494,112400000.0
2009-08-06 16:56:00,66.491,66.504,66.483,66.489,86770000.0
2009-08-06 16:57:00,66.503,66.503,66.476,66.491,87410000.0
2009-08-06 16:58:00,66.503,66.514,66.5,66.509,73290000.0
2009-08-06 16:59:00,66.517,66.522,66.503,66.514,110780000.0
2009-08-06 17:00:00,66.541,66.541,66.51,66.525,107940000.0
2009-08-06 17:01:00,66.514,66.523,66.504,66.504,101680000.0
2009-08-06 17:02:00,66.506,66.516,66.495,66.502,67360000.0
2009-08-06 17:03:00,66.506,66.538,66.506,66.533,19420000.0
2009-08-06 17:04:00,66.542,66.542,66.499,66.509,105270000.0
2009-08-06 17:05:00,66.529,66.559,66.529,66.541,82780000.0
2009-08-06 17:06:00,66.538,66.557,66.511,66.552,75820000.0
2009-08-06 17:07:00,66.559,66.559,66.532,66.554,97600000.0
2009-08-06 17:08:00,66.552,66.586,66.552,66.574,115740000.0
2009-08-06 17:09:00,66.579,66.579,66.545,66.554,47540000.0
2009-08-06 17:10:00,66.548,66.56,66.542,66.548,105660000.0
2009-08-06 17:11:00,66.542,66.581,66.542,66.566,72880000.0
2009-08-06 17:12:00,66.573,66.573,66.548,66.548,98470000.0
2009-08-06 17:13:00,66.564,66.564,66.529,66.539,106900000.0
2009-08-06 17:14:00,66.54,66.55,66.529,66.529,84730000.0
2009-08-06 17:15:00,66.545,66.562,66.527,66.562,60720000.0
2009-08-06 17:16:00,66.575,66.575,66.549,66.549,63410000.0
2009-08-06 17:17:00,66.526,66.551,66.521,66.521,135480000.0
2009-08-06 17:18:00,66.556,66.556,66.527,66.527,104040000.0
2009-08-06 17:19:00,66.535,66.552,66.523,66.523,110070000.0
2009-08-06 17:20:00,66.547,66.556,66.531,66.556,127840000.0
2009-08-06 17:21:00,66.564,66.564,66.531,66.553,148310000.0
2009-08-06 17:22:00,66.55,66.551,66.534,66.54,80670000.0
2009-08-06 17:23:00,66.518,66.524,66.513,66.518,113660000.0
2009-08-06 17:24:00,66.537,66.537,66.523,66.529,87630000.0
2009-08-06 17:25:00,66.533,66.551,66.522,66.546,69320000.0
2009-08-06 17:26:00,66.549,66.549,66.533,66.548,83670000.0
2009-08-06 17:27:00,66.542,66.551,66.53,66.53,115570000.0
2009-08-06 17:28:00,66.554,66.556,66.535,66.535,75780000.0
2009-08-06 17:29:00,66.528,66.531,66.511,66.511,93110000.0
2009-08-06 17:30:00,66.534,66.534,66.514,66.518,88470000.0
2009-08-06 17:31:00,66.522,66.532,66.515,66.519,67110000.0
2009-08-06 17:32:00,66.534,66.535,66.524,66.528,127060000.0
2009-08-06 17:33:00,66.525,66.535,66.516,66.523,66290000.0
2009-08-06 17:34:00,66.53,66.53,66.496,66.512,70860000.0
2009-08-06 17:35:00,66.509,66.513,66.494,66.509,121000000.0
2009-08-06 17:36:00,66.523,66.523,66.496,66.511,109290000.0
2009-08-06 17:37:00,66.524,66.541,66.524,66.537,91970000.0
2009-08-06 17:38:00,66.531,66.531,66.504,66.51,84410000.0
2009-08-06 17:39:00,66.525,66.525,66.51,66.521,54770000.0
2009-08-06 17:40:00,66.516,66.516,66.501,66.516,89020000.0
2009-08-06 17:41:00,66.51,66.519,66.51,66.513,77740000.0
2009-08-06 17:42:00,66.523,66.529,66.503,66.529,95450000.0
2009-08-06 17:43:00,66.523,66.529,66.512,66.512,101520000.0
2009-08-06 17:44:00,66.525,66.538,66.512,66.538,111390000.0
2009-08-06 17:45:00,66.552,66.552,66.517,66.539,58410000.0
2009-08-06 17:46:00,66.549,66.553,66.534,66.548,53170000.0
2009-08-06 17:47:00,66.538,66.542,66.525,66.542,113630000.0
2009-08-06 17:48:00,66.553,66.553,66.529,66.545,130810000.0
2009-08-06 17:49:00,66.551,66.551,66.52,66.52,96370000.0
2009-08-06 17:50:00,66.527,66.552,66.515,66.53,105900000.0
2009-08-06 17:51:00,66.556,66.556,66.536,66.541,94090000.0
2009-08-06 17:52:00,66.55,66.55,66.525,66.542,96160000.0
2009-08-06 17:53:00,66.537,66.552,66.536,66.543,99410000.0
2009-08-06 17:54:00,66.564,66.564,66.537,66.541,83670000.0
2009-08-06 17:55:00,66.548,66.556,66.541,66.556,55590000.0
2009-08-06 17:56:00,66.547,66.552,66.528,66.528,35910000.0
2009-08-06 17:57:00,66.536,66.537,66.532,66.537,49790000.0
2009-08-06 17:58:00,66.525,66.533,66.506,66.52,95440000.0
2009-08-06 17:59:00,66.504,66.509,66.487,66.496,82560000.0
2009-08-06 18:00:00,66.519,66.523,66.507,66.517,68280000.0
2009-08-06 18:01:00,66.51,66.519,66.503,66.514,92630000.0
2009-08-06 18:02:00,66.51,66.519,66.5,66.511,59940000.0
2009-08-06 18:03:00,66.517,66.517,66.508,66.516,90970000.0
2009-08-06 18:04:00,66.511,66.517,66.51,66.512,80350000.0
2009-08-06 18:05:00,66.515,66.522,66.499,66.499,76240000.0
2009-08-06 18:06:00,66.524,66.524,66.512,66.517,81440000.0
2009-08-06 18:07:00,66.514,66.514,66.502,66.514,78370000.0
2009-08-06 18:08:00,66.515,66.515,66.509,66.509,43200000.0
2009-08-06 18:09:00,66.516,66.516,66.492,66.505,82190000.0
2009-08-06 18:10:00,66.492,66.499,66.475,66.48,62080000.0
2009-08-06 18:11:00,66.449,66.471,66.445,66.457,96800000.0
2009-08-06 18:12:00,66.477,66.485,66.456,66.485,25980000.0
2009-08-06 18:13:00,66.487,66.491,66.473,66.488,92390000.0
2009-08-06 18:14:00,66.485,66.492,66.45,66.458,128240000.0
2009-08-06 18:15:00,66.465,66.465,66.444,66.463,110830000.0
2009-08-06 18:16:00,66.454,66.461,66.443,66.447,52620000.0
2009-08-06 18:17:00,66.451,66.452,66.434,66.452,103220000.0
2009-08-06 18:18:00,66.458,66.458,66.434,66.451,80390000.0
2009-08-06 18:19:00,66.444,66.475,66.444,66.474,86110000.0
2009-08-06 18:20:00,66.473,66.475,66.463,66.475,35860000.0
2009-08-06 18:21:00,66.485,66.491,66.474,66.489,45460000.0
2009-08-06 18:22:00,66.488,66.501,66.479,66.488,35380000.0
2009-08-06 18:23:00,66.497,66.502,66.49,66.5,12580000.0
2009-08-06 18:24:00,66.508,66.508,66.481,66.481,55120000.0
2009-08-06 18:25:00,66.491,66.516,66.491,66.516,49210000.0
2009-08-06 18:26:00,66.503,66.529,66.491,66.491,57930000.0
2009-08-06 18:27:00,66.516,66.516,66.495,66.504,112670000.0
2009-08-06 18:28:00,66.513,66.513,66.491,66.5,56810000.0
2009-08-06 18:29:00,66.496,66.496,66.492,66.496,52460000.0
2009-08-06 18:30:00,66.503,66.503,66.465,66.481,59840000.0
2009-08-06 18:31:00,66.477,66.48,66.463,66.463,63240000.0
2009-08-06 18:32:00,66.466,66.471,66.455,66.457,86680000.0
2009-08-06 18:33:00,66.466,66.47,66.445,66.46,86160000.0
2009-08-06 18:34:00,66.459,66.465,66.452,66.458,107650000.0
2009-08-06 18:35:00,66.467,66.47,66.442,66.446,161760000.0
2009-08-06 18:36:00,66.46,66.46,66.432,66.446,43340000.0
2009-08-06 18:37:00,66.463,66.467,66.451,66.456,61280000.0
2009-08-06 18:38:00,66.455,66.463,66.436,66.463,46310000.0
2009-08-06 18:39:00,66.457,66.47,66.437,66.463,37880000.0
2009-08-06 18:41:00,66.463,66.476,66.463,66.473,10790000.0
2009-08-06 18:42:00,66.485,66.504,66.465,66.504,26850000.0
2009-08-06 18:43:00,66.498,66.512,66.494,66.5,77670000.0
2009-08-06 18:44:00,66.512,66.522,66.497,66.5,28630000.0
2009-08-06 18:45:00,66.514,66.521,66.493,66.517,78990000.0
2009-08-06 18:46:00,66.511,66.523,66.495,66.495,39850000.0
2009-08-06 18:47:00,66.499,66.512,66.494,66.501,60610000.0
2009-08-06 18:48:00,66.499,66.504,66.482,66.491,48310000.0
2009-08-06 18:49:00,66.48,66.486,66.479,66.486,80740000.0
2009-08-06 18:50:00,66.482,66.487,66.452,66.459,69040000.0
2009-08-06 18:51:00,66.478,66.494,66.469,66.469,45150000.0
2009-08-06 18:52:00,66.484,66.489,66.472,66.478,43080000.0
2009-08-06 18:53:00,66.459,66.478,66.459,66.475,17830000.0
2009-08-06 18:54:00,66.484,66.492,66.474,66.488,45970000.0
2009-08-06 18:55:00,66.479,66.49,66.474,66.48,95730000.0
2009-08-06 18:56:00,66.484,66.49,66.459,66.47,49860000.0
2009-08-06 18:57:00,66.468,66.483,66.456,66.47,35580000.0
2009-08-06 18:58:00,66.48,66.493,66.474,66.493,113170000.0
2009-08-06 18:59:00,66.493,66.493,66.465,66.47,92000000.0
2009-08-06 19:00:00,66.474,66.474,66.453,66.468,39230000.0
2009-08-06 19:01:00,66.487,66.499,66.475,66.483,38020000.0
2009-08-06 19:02:00,66.492,66.492,66.456,66.479,44520000.0
2009-08-06 19:03:00,66.472,66.492,66.472,66.485,102720000.0
2009-08-06 19:04:00,66.489,66.494,66.473,66.473,99140000.0
2009-08-06 19:05:00,66.49,66.512,66.485,66.488,62020000.0
2009-08-06 19:06:00,66.504,66.504,66.486,66.497,70060000.0
2009-08-06 19:07:00,66.508,66.554,66.489,66.539,61160000.0
2009-08-06 19:08:00,66.562,66.562,66.542,66.561,114590000.0
2009-08-06 19:09:00,66.577,66.577,66.555,66.563,69520000.0
2009-08-06 19:10:00,66.572,66.572,66.555,66.568,80790000.0
2009-08-06 19:11:00,66.563,66.581,66.555,66.561,78940000.0
2009-08-06 19:12:00,66.584,66.589,66.562,66.578,132610000.0
2009-08-06 19:13:00,66.575,66.602,66.575,66.602,103300000.0
2009-08-06 19:14:00,66.597,66.607,66.547,66.578,87900000.0
2009-08-06 19:15:00,66.584,66.584,66.564,66.574,96660000.0
2009-08-06 19:16:00,66.567,66.585,66.555,66.577,83420000.0
2009-08-06 19:17:00,66.566,66.571,66.543,66.557,92100000.0
2009-08-06 19:18:00,66.564,66.564,66.523,66.523,88720000.0
2009-08-06 19:19:00,66.53,66.549,66.516,66.536,69790000.0
2009-08-06 19:20:00,66.547,66.569,66.536,66.556,105910000.0
2009-08-06 19:21:00,66.573,66.589,66.554,66.583,69280000.0
2009-08-06 19:22:00,66.57,66.59,66.563,66.572,101050000.0
2009-08-06 19:23:00,66.564,66.583,66.561,66.561,72870000.0
2009-08-06 19:24:00,66.595,66.599,66.563,66.597,79010000.0
2009-08-06 19:25:00,66.608,66.61,66.585,66.597,84520000.0
2009-08-06 19:26:00,66.578,66.591,66.565,66.568,80120000.0
2009-08-06 19:27:00,66.595,66.595,66.553,66.568,102040000.0
2009-08-06 19:28:00,66.555,66.581,66.539,66.573,96250000.0
2009-08-06 19:29:00,66.572,66.585,66.562,66.585,133210000.0
2009-08-06 19:30:00,66.595,66.6,66.565,66.579,93220000.0
2009-08-06 19:31:00,66.585,66.585,66.555,66.576,73750000.0
2009-08-06 19:32:00,66.57,66.593,66.57,66.581,95510000.0
2009-08-06 19:33:00,66.594,66.594,66.574,66.585,99150000.0
2009-08-06 19:34:00,66.592,66.592,66.557,66.578,84190000.0
2009-08-06 19:35:00,66.577,66.582,66.565,66.571,25510000.0
2009-08-06 19:36:00,66.594,66.594,66.565,66.578,61960000.0
2009-08-06 19:37:00,66.551,66.574,66.551,66.574,60000000.0
2009-08-06 19:38:00,66.574,66.574,66.546,66.55,80410000.0
2009-08-06 19:39:00,66.565,66.565,66.535,66.556,82650000.0
2009-08-06 19:40:00,66.556,66.562,66.531,66.552,124390000.0
2009-08-06 19:41:00,66.551,66.551,66.523,66.527,47240000.0
2009-08-06 19:42:00,66.55,66.55,66.527,66.527,64960000.0
2009-08-06 19:43:00,66.521,66.533,66.512,66.512,78810000.0
2009-08-06 19:44:00,66.515,66.524,66.505,66.507,99030000.0
2009-08-06 19:45:00,66.521,66.55,66.514,66.54,32480000.0
2009-08-06 19:46:00,66.537,66.557,66.503,66.506,82840000.0
2009-08-06 19:47:00,66.514,66.514,66.469,66.487,44070000.0
2009-08-06 19:48:00,66.495,66.495,66.466,66.476,78410000.0
2009-08-06 19:49:00,66.47,66.478,66.444,66.467,83460000.0
2009-08-06 19:50:00,66.459,66.478,66.448,66.467,33140000.0
2009-08-06 19:51:00,66.493,66.504,66.476,66.483,51870000.0
2009-08-06 19:52:00,66.487,66.493,66.473,66.479,64810000.0
2009-08-06 19:53:00,66.495,66.501,66.482,66.493,50370000.0
2009-08-06 19:54:00,66.491,66.491,66.464,66.465,57860000.0
2009-08-06 19:55:00,66.465,66.465,66.443,66.457,91420000.0
2009-08-06 19:56:00,66.461,66.47,66.444,66.45,103770000.0
2009-08-06 19:57:00,66.456,66.462,66.444,66.448,156240000.0
2009-08-06 19:58:00,66.443,66.464,66.443,66.455,66970000.0
2009-08-06 19:59:00,66.448,66.463,66.436,66.439,77900000.0
2009-08-06 20:00:00,66.446,66.469,66.438,66.458,28220000.0
2009-08-06 20:01:00,66.447,66.452,66.418,66.44,52320000.0
2009-08-06 20:02:00,66.411,66.435,66.411,66.435,54700000.0
2009-08-06 20:03:00,66.448,66.448,66.428,66.435,134890000.0
2009-08-06 20:04:00,66.436,66.436,66.415,66.417,87250000.0
2009-08-06 20:05:00,66.417,66.422,66.389,66.414,36940000.0
2009-08-06 20:06:00,66.427,66.427,66.404,66.41,42040000.0
2009-08-06 20:07:00,66.416,66.45,66.414,66.45,14690000.0
2009-08-06 20:08:00,66.441,66.455,66.435,66.447,68710000.0
2009-08-06 20:09:00,66.46,66.46,66.42,66.432,53810000.0
2009-08-06 20:10:00,66.422,66.45,66.414,66.429,111450000.0
2009-08-06 20:11:00,66.434,66.434,66.413,66.421,151400000.0
2009-08-06 20:12:00,66.444,66.444,66.418,66.427,63460000.0
2009-08-06 20:13:00,66.433,66.433,66.407,66.41,113990000.0
2009-08-06 20:14:00,66.393,66.432,66.393,66.432,114960000.0
2009-08-06 20:15:00,66.434,66.434,66.407,66.41,86970000.0
2009-08-06 20:16:00,66.409,66.422,66.402,66.408,65510000.0
2009-08-06 20:17:00,66.422,66.446,66.417,66.443,39850000.0
2009-08-06 20:18:00,66.442,66.446,66.41,66.42,33690000.0
2009-08-06 20:19:00,66.409,66.43,66.409,66.42,55200000.0
2009-08-06 20:20:00,66.409,66.42,66.395,66.409,29020000.0
2009-08-06 20:21:00,66.42,66.444,66.399,66.435,34720000.0
2009-08-06 20:22:00,66.434,66.434,66.416,66.42,52950000.0
2009-08-06 20:23:00,66.439,66.451,66.41,66.427,72530000.0
2009-08-06 20:24:00,66.425,66.431,66.409,66.419,108470000.0
2009-08-06 20:25:00,66.426,66.426,66.414,66.416,70360000.0
2009-08-06 20:26:00,66.422,66.422,66.411,66.411,71880000.0
2009-08-06 20:27:00,66.438,66.441,66.418,66.435,100540000.0
2009-08-06 20:28:00,66.444,66.454,66.432,66.441,139240000.0
2009-08-06 20:29:00,66.444,66.444,66.43,66.437,141020000.0
2009-08-06 20:30:00,66.445,66.449,66.429,66.436,146050000.0
2009-08-06 20:31:00,66.43,66.458,66.43,66.458,107100000.0
2009-08-06 20:32:00,66.451,66.462,66.441,66.441,63690000.0
2009-08-06 20:33:00,66.464,66.464,66.435,66.449,94860000.0
2009-08-06 20:34:00,66.439,66.445,66.434,66.443,92490000.0
2009-08-06 20:35:00,66.439,66.442,66.42,66.438,76900000.0
2009-08-06 20:36:00,66.442,66.442,66.425,66.437,69240000.0
2009-08-06 20:37:00,66.425,66.425,66.412,66.425,64560000.0
2009-08-06 20:38:00,66.412,66.432,66.412,66.426,69340000.0
2009-08-06 20:39:00,66.433,66.433,66.404,66.424,57030000.0
2009-08-06 20:40:00,66.42,66.425,66.413,66.425,129010000.0
2009-08-06 20:41:00,66.42,66.443,66.42,66.431,91790000.0
2009-08-06 20:42:00,66.432,66.432,66.404,66.417,116350000.0
2009-08-06 20:43:00,66.399,66.399,66.341,66.387,85600000.0
2009-08-06 20:44:00,66.386,66.394,66.366,66.388,79260000.0
2009-08-06 20:45:00,66.391,66.391,66.358,66.375,67320000.0
2009-08-06 20:46:00,66.377,66.382,66.364,66.375,63620000.0
2009-08-06 20:47:00,66.367,66.367,66.343,66.347,97590000.0
2009-08-06 20:48:00,66.356,66.364,66.34,66.348,76930000.0
2009-08-06 20:49:00,66.355,66.396,66.343,66.372,115560000.0
2009-08-06 20:50:00,66.366,66.379,66.354,66.379,136930000.0
2009-08-06 20:51:00,66.39,66.412,66.37,66.394,106800000.0
2009-08-06 20:52:00,66.41,66.417,66.386,66.412,114060000.0
2009-08-06 20:53:00,66.412,66.42,66.408,66.414,77530000.0
2009-08-06 20:54:00,66.427,66.427,66.39,66.398,32460000.0
2009-08-06 20:55:00,66.408,66.408,66.378,66.4,42770000.0
2009-08-06 20:56:00,66.377,66.393,66.355,66.357,102750000.0
2009-08-06 20:57:00,66.369,66.372,66.351,66.364,107810000.0
2009-08-06 20:58:00,66.36,66.378,66.36,66.375,87420000.0
2009-08-06 20:59:00,66.384,66.384,66.37,66.383,101240000.0
2009-08-06 21:00:00,66.399,66.399,66.37,66.37,105800000.0
2009-08-06 21:01:00,66.382,66.389,66.371,66.371,96330000.0
2009-08-06 21:02:00,66.378,66.384,66.369,66.379,99520000.0
2009-08-06 21:03:00,66.394,66.396,66.381,66.394,90320000.0
2009-08-06 21:04:00,66.378,66.386,66.374,66.374,53790000.0
2009-08-06 21:05:00,66.381,66.41,66.374,66.41,111330000.0
2009-08-06 21:06:00,66.396,66.396,66.364,66.377,113070000.0
2009-08-06 21:07:00,66.378,66.379,66.356,66.367,58640000.0
2009-08-06 21:08:00,66.386,66.401,66.374,66.379,118330000.0
2009-08-06 21:09:00,66.406,66.41,66.387,66.395,90700000.0
2009-08-06 21:10:00,66.403,66.411,66.393,66.411,107040000.0
2009-08-06 21:11:00,66.402,66.411,66.381,66.398,110790000.0
2009-08-06 21:12:00,66.402,66.402,66.38,66.38,92210000.0
2009-08-06 21:13:00,66.387,66.39,66.369,66.369,61840000.0
2009-08-06 21:14:00,66.381,66.394,66.381,66.394,57080000.0
2009-08-06 21:15:00,66.402,66.402,66.381,66.39,83430000.0
2009-08-06 21:16:00,66.403,66.405,66.394,66.399,68410000.0
2009-08-06 21:17:00,66.393,66.42,66.393,66.416,81700000.0
2009-08-06 21:18:00,66.436,66.436,66.418,66.426,53620000.0
2009-08-06 21:19:00,66.413,66.432,66.413,66.428,57760000.0
2009-08-06 21:20:00,66.434,66.434,66.404,66.404,106620000.0
2009-08-06 21:21:00,66.425,66.425,66.403,66.416,90980000.0
2009-08-06 21:22:00,66.424,66.424,66.397,66.402,75300000.0
2009-08-06 21:23:00,66.393,66.422,66.393,66.405,47370000.0
2009-08-06 21:24:00,66.429,66.429,66.403,66.418,47790000.0
2009-08-06 21:25:00,66.407,66.411,66.395,66.395,74450000.0
2009-08-06 21:26:00,66.391,66.413,66.391,66.413,132060000.0
2009-08-06 21:27:00,66.411,66.417,66.395,66.406,104140000.0
2009-08-06 21:28:00,66.38,66.394,66.38,66.393,127600000.0
2009-08-06 21:29:00,66.393,66.393,66.373,66.381,90400000.0
2009-08-06 21:30:00,66.397,66.397,66.374,66.384,107120000.0
2009-08-06 21:31:00,66.393,66.395,66.383,66.395,60190000.0
2009-08-06 21:32:00,66.389,66.396,66.361,66.361,103330000.0
2009-08-06 21:33:00,66.384,66.384,66.349,66.349,54210000.0
2009-08-06 21:34:00,66.34,66.353,66.334,66.353,67810000.0
2009-08-06 21:35:00,66.348,66.37,66.344,66.357,59370000.0
2009-08-06 21:36:00,66.372,66.383,66.359,66.365,91750000.0
2009-08-06 21:37:00,66.35,66.371,66.35,66.366,122450000.0
2009-08-06 21:38:00,66.373,66.373,66.353,66.366,145260000.0
2009-08-06 21:39:00,66.377,66.377,66.353,66.366,89910000.0
2009-08-06 21:40:00,66.353,66.371,66.348,66.348,91890000.0
2009-08-06 21:41:00,66.358,66.384,66.358,66.384,106990000.0
2009-08-06 21:42:00,66.375,66.383,66.369,66.374,104570000.0
2009-08-06 21:43:00,66.378,66.393,66.375,66.388,120490000.0
2009-08-06 21:44:00,66.379,66.382,66.356,66.382,74790000.0
2009-08-06 21:45:00,66.4,66.4,66.36,66.392,80410000.0
2009-08-06 21:46:00,66.384,66.386,66.37,66.38,57460000.0
2009-08-06 21:47:00,66.371,66.386,66.354,66.37,139840000.0
2009-08-06 21:48:00,66.377,66.388,66.35,66.368,185270000.0
2009-08-06 21:49:00,66.384,66.384,66.355,66.377,113100000.0
2009-08-06 21:50:00,66.363,66.369,66.339,66.352,83360000.0
2009-08-06 21:51:00,66.366,66.369,66.338,66.357,90270000.0
2009-08-06 21:52:00,66.344,66.357,66.325,66.334,103160000.0
2009-08-06 21:53:00,66.337,66.355,66.33,66.343,85550000.0
2009-08-06 21:54:00,66.341,66.341,66.314,66.335,137920000.0
2009-08-06 21:55:00,66.334,66.344,66.325,66.344,147330000.0
2009-08-06 21:56:00,66.337,66.35,66.336,66.35,102080000.0
2009-08-06 21:57:00,66.366,66.366,66.319,66.319,145280000.0
2009-08-06 21:58:00,66.324,66.343,66.322,66.333,107980000.0
2009-08-06 21:59:00,66.322,66.326,66.312,66.32,93570000.0
2009-08-06 22:00:00,66.335,66.335,66.303,66.303,56040000.0
2009-08-06 22:01:00,66.307,66.325,66.305,66.324,66020000.0
2009-08-06 22:02:00,66.335,66.335,66.318,66.334,128970000.0
2009-08-06 22:03:00,66.344,66.344,66.333,66.336,74280000.0
2009-08-06 22:04:00,66.324,66.34,66.322,66.326,99850000.0
2009-08-06 22:05:00,66.349,66.358,66.349,66.352,70530000.0
2009-08-06 22:06:00,66.364,66.367,66.358,66.358,99350000.0
2009-08-06 22:08:00,66.357,66.36,66.357,66.359,118950000.0
2009-08-06 22:09:00,66.377,66.377,66.362,66.366,93850000.0
2009-08-06 22:10:00,66.367,66.373,66.361,66.363,84090000.0
2009-08-06 22:11:00,66.363,66.375,66.36,66.375,71560000.0
2009-08-06 22:12:00,66.382,66.382,66.347,66.356,109690000.0
2009-08-06 22:13:00,66.341,66.359,66.334,66.334,109130000.0
2009-08-06 22:14:00,66.345,66.351,66.334,66.339,99730000.0
2009-08-06 22:15:00,66.368,66.374,66.357,66.374,69220000.0
2009-08-06 22:16:00,66.352,66.367,66.352,66.365,14910000.0
2009-08-06 22:17:00,66.364,66.368,66.351,66.351,109600000.0
2009-08-06 22:18:00,66.361,66.361,66.338,66.338,79250000.0
2009-08-06 22:19:00,66.351,66.353,66.337,66.345,81200000.0
2009-08-06 22:20:00,66.341,66.35,66.332,66.332,88160000.0
2009-08-06 22:21:00,66.36,66.36,66.342,66.353,111590000.0
2009-08-06 22:22:00,66.344,66.363,66.341,66.357,48560000.0
2009-08-06 22:23:00,66.347,66.353,66.333,66.347,103100000.0
2009-08-06 22:24:00,66.342,66.344,66.324,66.344,69370000.0
2009-08-06 22:25:00,66.319,66.343,66.319,66.343,100840000.0
2009-08-06 22:26:00,66.345,66.35,66.324,66.347,95560000.0
2009-08-06 22:27:00,66.339,66.346,66.332,66.343,86860000.0
2009-08-06 22:28:00,66.344,66.344,66.32,66.32,68280000.0
2009-08-06 22:29:00,66.33,66.342,66.321,66.335,59520000.0
2009-08-06 22:30:00,66.341,66.344,66.323,66.344,126670000.0
2009-08-06 22:31:00,66.347,66.35,66.344,66.344,99210000.0
2009-08-06 22:32:00,66.337,66.349,66.331,66.331,115660000.0
2009-08-06 22:33:00,66.351,66.351,66.331,66.338,15150000.0
2009-08-06 22:34:00,66.345,66.35,66.344,66.344,140960000.0
2009-08-06 22:35:00,66.344,66.354,66.342,66.348,81930000.0
2009-08-06 22:36:00,66.355,66.356,66.342,66.342,114900000.0
2009-08-06 22:37:00,66.323,66.334,66.323,66.329,78700000.0
2009-08-06 22:38:00,66.32,66.332,66.32,66.33,72950000.0
2009-08-06 22:39:00,66.344,66.344,66.333,66.333,6950000.0
2009-08-06 22:40:00,66.335,66.343,66.323,66.343,108840000.0
2009-08-06 22:41:00,66.337,66.348,66.337,66.347,74090000.0
2009-08-06 22:42:00,66.355,66.355,66.34,66.355,92170000.0
2009-08-06 22:44:00,66.358,66.36,66.356,66.358,60870000.0
2009-08-06 22:45:00,66.369,66.369,66.36,66.365,115210000.0
2009-08-06 22:47:00,66.366,66.366,66.351,66.351,68420000.0
2009-08-06 22:48:00,66.386,66.386,66.371,66.371,107410000.0
2009-08-06 22:49:00,66.371,66.377,66.37,66.377,94410000.0
2009-08-06 22:51:00,66.394,66.394,66.362,66.374,85300000.0
2009-08-06 22:52:00,66.37,66.373,66.363,66.369,50940000.0
2009-08-06 22:54:00,66.384,66.384,66.373,66.38,64900000.0
2009-08-06 22:55:00,66.371,66.38,66.367,66.372,91220000.0
2009-08-06 22:56:00,66.385,66.389,66.382,66.389,88070000.0
2009-08-06 22:57:00,66.402,66.402,66.377,66.392,103800000.0
2009-08-06 22:58:00,66.386,66.387,66.38,66.387,43120000.0
2009-08-06 22:59:00,66.386,66.386,66.373,66.373,49310000.0
2009-08-06 23:00:00,66.394,66.394,66.355,66.355,108720000.0
2009-08-06 23:01:00,66.355,66.364,66.348,66.364,128790000.0
2009-08-06 23:02:00,66.358,66.36,66.357,66.358,94830000.0
2009-08-06 23:03:00,66.383,66.383,66.354,66.354,98410000.0
2009-08-06 23:05:00,66.352,66.356,66.347,66.354,103040000.0
2009-08-06 23:06:00,66.397,66.397,66.385,66.387,101950000.0
2009-08-06 23:07:00,66.379,66.38,66.376,66.379,79310000.0
2009-08-06 23:08:00,66.386,66.386,66.372,66.379,49480000.0
2009-08-06 23:09:00,66.397,66.397,66.377,66.382,38410000.0
2009-08-06 23:10:00,66.362,66.385,66.362,66.369,40770000.0
2009-08-06 23:11:00,66.362,66.382,66.362,66.371,89470000.0
2009-08-06 23:12:00,66.396,66.396,66.389,66.389,81040000.0
2009-08-06 23:14:00,66.36,66.366,66.36,66.365,85450000.0
2009-08-06 23:15:00,66.379,66.392,66.374,66.387,57240000.0
2009-08-06 23:17:00,66.386,66.39,66.385,66.389,77920000.0
2009-08-06 23:18:00,66.404,66.404,66.372,66.372,68940000.0
2009-08-06 23:20:00,66.387,66.393,66.381,66.388,68920000.0
2009-08-06 23:21:00,66.395,66.395,66.39,66.39,34980000.0
2009-08-06 23:22:00,66.388,66.394,66.383,66.388,74290000.0
2009-08-06 23:24:00,66.392,66.392,66.362,66.362,87960000.0
2009-08-06 23:26:00,66.372,66.385,66.372,66.378,84550000.0
2009-08-06 23:28:00,66.373,66.375,66.365,66.369,100880000.0
2009-08-06 23:29:00,66.376,66.376,66.366,66.366,59180000.0
2009-08-06 23:30:00,66.383,66.387,66.376,66.376,97880000.0
2009-08-06 23:31:00,66.374,66.374,66.364,66.364,79380000.0
2009-08-06 23:32:00,66.368,66.372,66.361,66.368,77740000.0
2009-08-06 23:33:00,66.384,66.384,66.371,66.371,31730000.0
2009-08-06 23:34:00,66.377,66.378,66.371,66.371,37750000.0
2009-08-06 23:35:00,66.375,66.376,66.371,66.371,30100000.0
2009-08-06 23:36:00,66.387,66.387,66.381,66.381,13530000.0
2009-08-06 23:37:00,66.35,66.363,66.35,66.353,48220000.0
2009-08-06 23:38:00,66.367,66.367,66.354,66.367,41130000.0
2009-08-06 23:39:00,66.386,66.386,66.379,66.379,56930000.0
2009-08-06 23:40:00,66.359,66.359,66.354,66.357,101120000.0
2009-08-06 23:41:00,66.362,66.362,66.339,66.356,47220000.0
2009-08-06 23:42:00,66.372,66.372,66.355,66.36,44580000.0
2009-08-06 23:43:00,66.358,66.364,66.353,66.364,58610000.0
2009-08-06 23:44:00,66.377,66.379,66.376,66.379,58390000.0
2009-08-06 23:45:00,66.368,66.37,66.367,66.368,87220000.0
2009-08-06 23:46:00,66.357,66.36,66.356,66.358,68800000.0
2009-08-06 23:47:00,66.359,66.366,66.351,66.359,101950000.0
2009-08-06 23:48:00,66.375,66.375,66.359,66.359,151230000.0
2009-08-06 23:49:00,66.35,66.364,66.35,66.364,41930000.0
2009-08-06 23:50:00,66.357,66.364,66.357,66.363,50290000.0
2009-08-06 23:51:00,66.384,66.386,66.38,66.38,43230000.0
2009-08-06 23:52:00,66.356,66.356,66.35,66.352,37300000.0
2009-08-06 23:53:00,66.356,66.356,66.349,66.349,42360000.0
2009-08-06 23:54:00,66.374,66.374,66.367,66.367,12020000.0
2009-08-06 23:55:00,66.355,66.361,66.341,66.341,26670000.0
2009-08-06 23:57:00,66.365,66.365,66.343,66.343,27050000.0
2009-08-06 23:58:00,66.347,66.348,66.339,66.339,66500000.0
2009-08-07 00:00:00,66.425,66.425,66.419,66.419,50410000.0
2009-08-07 00:02:00,66.346,66.346,66.33,66.33,82560000.0
2009-08-07 00:03:00,66.352,66.352,66.327,66.329,65640000.0
2009-08-07 00:04:00,66.326,66.327,66.311,66.315,38930000.0
2009-08-07 00:05:00,66.328,66.342,66.328,66.328,41360000.0
2009-08-07 00:06:00,66.333,66.334,66.328,66.328,16530000.0
2009-08-07 00:07:00,66.318,66.327,66.318,66.327,38370000.0
2009-08-07 00:08:00,66.322,66.353,66.322,66.346,89580000.0
2009-08-07 00:09:00,66.338,66.338,66.331,66.336,41410000.0
2009-08-07 00:10:00,66.328,66.336,66.319,66.319,36670000.0
2009-08-07 00:11:00,66.357,66.36,66.357,66.357,109660000.0
2009-08-07 00:12:00,66.345,66.345,66.331,66.331,91260000.0
2009-08-07 00:13:00,66.339,66.348,66.339,66.348,34910000.0
2009-08-07 00:14:00,66.347,66.353,66.334,66.338,34260000.0
2009-08-07 00:15:00,66.368,66.368,66.362,66.363,46950000.0
2009-08-07 00:16:00,66.345,66.347,66.339,66.342,92990000.0
2009-08-07 00:17:00,66.35,66.353,66.344,66.348,82740000.0
2009-08-07 00:18:00,66.342,66.346,66.34,66.34,59920000.0
2009-08-07 00:19:00,66.338,66.343,66.331,66.343,59820000.0
2009-08-07 00:20:00,66.355,66.356,66.351,66.356,53430000.0
2009-08-07 00:21:00,66.37,66.37,66.354,66.355,107820000.0
2009-08-07 00:23:00,66.387,66.387,66.379,66.379,77350000.0
2009-08-07 00:24:00,66.366,66.372,66.355,66.366,80430000.0
2009-08-07 00:25:00,66.355,66.373,66.346,66.37,127880000.0
2009-08-07 00:26:00,66.354,66.366,66.352,66.366,92990000.0
2009-08-07 00:27:00,66.384,66.384,66.355,66.368,91040000.0
2009-08-07 00:28:00,66.361,66.375,66.361,66.372,90700000.0
2009-08-07 00:29:00,66.362,66.385,66.362,66.382,81760000.0
2009-08-07 00:30:00,66.385,66.388,66.381,66.382,91760000.0
2009-08-07 00:31:00,66.391,66.396,66.383,66.396,87550000.0
2009-08-07 00:32:00,66.384,66.411,66.384,66.411,54890000.0
2009-08-07 00:33:00,66.409,66.41,66.406,66.407,111990000.0
2009-08-07 00:34:00,66.381,66.391,66.381,66.387,72610000.0
2009-08-07 00:36:00,66.407,66.407,66.399,66.4,71440000.0
2009-08-07 00:37:00,66.398,66.401,66.397,66.398,64830000.0
2009-08-07 00:38:00,66.412,66.452,66.408,66.444,82410000.0
2009-08-07 00:39:00,66.427,66.432,66.412,66.42,73270000.0
2009-08-07 00:40:00,66.411,66.417,66.411,66.417,92720000.0
2009-08-07 00:41:00,66.428,66.442,66.423,66.423,93190000.0
2009-08-07 00:42:00,66.438,66.446,66.423,66.44,136810000.0
2009-08-07 00:43:00,66.437,66.443,66.423,66.436,88370000.0
2009-08-07 00:44:00,66.417,66.429,66.413,66.42,64090000.0
2009-08-07 00:45:00,66.432,66.432,66.413,66.429,100160000.0
2009-08-07 00:46:00,66.411,66.443,66.411,66.42,89010000.0
2009-08-07 00:47:00,66.429,66.453,66.429,66.446,80820000.0
2009-08-07 00:48:00,66.432,66.443,66.432,66.438,21100000.0
2009-08-07 00:49:00,66.428,66.442,66.417,66.428,54530000.0
2009-08-07 00:50:00,66.42,66.442,66.416,66.437,61940000.0
2009-08-07 00:51:00,66.422,66.443,66.412,66.443,79380000.0
2009-08-07 00:52:00,66.436,66.442,66.423,66.434,95460000.0
2009-08-07 00:53:00,66.417,66.428,66.408,66.415,124660000.0
2009-08-07 00:54:00,66.425,66.426,66.418,66.418,47390000.0
2009-08-07 00:55:00,66.416,66.419,66.415,66.418,63460000.0
2009-08-07 00:57:00,66.427,66.427,66.418,66.418,90900000.0
2009-08-07 00:59:00,66.439,66.44,66.437,66.438,85170000.0
2009-08-07 01:00:00,66.426,66.426,66.407,66.408,39150000.0
2009-08-07 01:01:00,66.4,66.407,66.398,66.398,71240000.0
2009-08-07 01:02:00,66.404,66.43,66.402,66.425,85860000.0
2009-08-07 01:03:00,66.401,66.407,66.399,66.399,32990000.0
2009-08-07 01:04:00,66.406,66.41,66.406,66.408,56900000.0
2009-08-07 01:05:00,66.446,66.446,66.432,66.437,66470000.0
2009-08-07 01:06:00,66.462,66.462,66.448,66.448,42900000.0
2009-08-07 01:07:00,66.428,66.428,66.425,66.425,53070000.0
2009-08-07 01:08:00,66.443,66.464,66.443,66.455,78480000.0
2009-08-07 01:09:00,66.463,66.463,66.443,66.457,90540000.0
2009-08-07 01:10:00,66.467,66.467,66.452,66.457,155090000.0
2009-08-07 01:11:00,66.469,66.477,66.469,66.471,62000000.0
2009-08-07 01:12:00,66.487,66.488,66.478,66.478,79280000.0
2009-08-07 01:13:00,66.466,66.472,66.455,66.461,28970000.0
2009-08-07 01:14:00,66.478,66.484,66.473,66.484,44450000.0
2009-08-07 01:15:00,66.479,66.479,66.478,66.479,53060000.0
2009-08-07 01:17:00,66.485,66.485,66.477,66.477,88720000.0
2009-08-07 01:18:00,66.474,66.474,66.45,66.45,34220000.0
2009-08-07 01:19:00,66.457,66.464,66.455,66.464,45470000.0
2009-08-07 01:20:00,66.461,66.467,66.454,66.465,17090000.0
2009-08-07 01:21:00,66.454,66.472,66.454,66.454,66560000.0
2009-08-07 01:23:00,66.432,66.461,66.432,66.432,100850000.0
2009-08-07 01:24:00,66.461,66.461,66.433,66.441,137400000.0
2009-08-07 01:25:00,66.448,66.456,66.443,66.448,60790000.0
2009-08-07 01:26:00,66.443,66.461,66.443,66.457,111770000.0
2009-08-07 01:27:00,66.429,66.444,66.425,66.444,117990000.0
2009-08-07 01:28:00,66.439,66.442,66.433,66.438,85460000.0
2009-08-07 01:29:00,66.43,66.447,66.429,66.435,65840000.0
2009-08-07 01:30:00,66.436,66.44,66.413,66.413,44140000.0
2009-08-07 01:31:00,66.408,66.42,66.397,66.419,19830000.0
2009-08-07 01:32:00,66.417,66.417,66.41,66.416,54080000.0
2009-08-07 01:33:00,66.424,66.424,66.403,66.412,26350000.0
2009-08-07 01:34:00,66.425,66.426,66.413,66.426,37640000.0
2009-08-07 01:35:00,66.42,66.438,66.397,66.412,56650000.0
2009-08-07 01:36:00,66.432,66.436,66.399,66.405,67380000.0
2009-08-07 01:37:00,66.435,66.44,66.406,66.411,113050000.0
2009-08-07 01:38:00,66.412,66.441,66.412,66.441,68820000.0
2009-08-07 01:39:00,66.433,66.44,66.414,66.414,81480000.0
2009-08-07 01:40:00,66.418,66.438,66.417,66.417,94380000.0
2009-08-07 01:41:00,66.431,66.441,66.413,66.435,134660000.0
2009-08-07 01:42:00,66.428,66.429,66.411,66.411,148870000.0
2009-08-07 01:43:00,66.418,66.42,66.415,66.416,125870000.0
2009-08-07 01:44:00,66.428,66.442,66.425,66.437,105530000.0
2009-08-07 01:45:00,66.458,66.458,66.433,66.446,63490000.0
2009-08-07 01:46:00,66.429,66.445,66.429,66.439,96680000.0
2009-08-07 01:47:00,66.433,66.455,66.433,66.455,87000000.0
2009-08-07 01:48:00,66.448,66.451,66.447,66.447,70550000.0
2009-08-07 01:49:00,66.44,66.455,66.44,66.455,70650000.0
2009-08-07 01:50:00,66.448,66.45,66.445,66.447,64170000.0
2009-08-07 01:51:00,66.454,66.454,66.437,66.452,61990000.0
2009-08-07 01:52:00,66.459,66.464,66.453,66.464,48390000.0
2009-08-07 01:53:00,66.463,66.49,66.463,66.487,113830000.0
2009-08-07 01:54:00,66.494,66.523,66.485,66.523,86800000.0
2009-08-07 01:55:00,66.513,66.52,66.487,66.508,108320000.0
2009-08-07 01:56:00,66.506,66.506,66.483,66.49,80630000.0
2009-08-07 01:57:00,66.501,66.501,66.456,66.473,76070000.0
2009-08-07 01:58:00,66.453,66.473,66.453,66.467,66840000.0
2009-08-07 02:01:00,66.507,66.507,66.486,66.489,73000000.0
2009-08-07 02:02:00,66.476,66.483,66.465,66.475,87860000.0
2009-08-07 02:03:00,66.484,66.484,66.451,66.458,112440000.0
2009-08-07 02:04:00,66.437,66.445,66.437,66.444,41800000.0
2009-08-07 02:05:00,66.441,66.454,66.422,66.454,57200000.0
2009-08-07 02:06:00,66.443,66.452,66.428,66.452,71760000.0
2009-08-07 02:07:00,66.433,66.453,66.431,66.431,94270000.0
2009-08-07 02:08:00,66.448,66.451,66.429,66.447,30330000.0
2009-08-07 02:09:00,66.446,66.447,66.439,66.446,80600000.0
2009-08-07 02:10:00,66.445,66.46,66.432,66.432,46010000.0
2009-08-07 02:11:00,66.447,66.45,66.437,66.447,71340000.0
2009-08-07 02:12:00,66.42,66.443,66.42,66.438,86140000.0
2009-08-07 02:13:00,66.446,66.446,66.432,66.443,38350000.0
2009-08-07 02:14:00,66.455,66.455,66.443,66.454,49040000.0
2009-08-07 02:15:00,66.466,66.466,66.45,66.45,59000000.0
2009-08-07 02:16:00,66.429,66.439,66.423,66.426,40440000.0
2009-08-07 02:17:00,66.426,66.439,66.423,66.426,55290000.0
2009-08-07 02:18:00,66.443,66.443,66.412,66.422,82210000.0
2009-08-07 02:19:00,66.426,66.427,66.42,66.426,93590000.0
2009-08-07 02:20:00,66.414,66.433,66.414,66.429,144650000.0
2009-08-07 02:21:00,66.433,66.433,66.421,66.421,63920000.0
2009-08-07 02:22:00,66.424,66.424,66.409,66.409,73210000.0
2009-08-07 02:23:00,66.42,66.432,66.413,66.429,30110000.0
2009-08-07 02:24:00,66.411,66.419,66.402,66.417,42500000.0
2009-08-07 02:25:00,66.425,66.425,66.413,66.419,45940000.0
2009-08-07 02:26:00,66.422,66.433,66.416,66.426,122170000.0
2009-08-07 02:27:00,66.428,66.429,66.424,66.427,83730000.0
2009-08-07 02:28:00,66.436,66.44,66.436,66.437,33260000.0
2009-08-07 02:29:00,66.43,66.436,66.429,66.429,40840000.0
2009-08-07 02:30:00,66.429,66.429,66.402,66.408,17470000.0
2009-08-07 02:31:00,66.418,66.435,66.415,66.415,60030000.0
2009-08-07 02:32:00,66.399,66.421,66.396,66.402,50930000.0
2009-08-07 02:33:00,66.414,66.414,66.384,66.396,96540000.0
2009-08-07 02:34:00,66.397,66.406,66.381,66.406,137910000.0
2009-08-07 02:35:00,66.405,66.405,66.385,66.399,54710000.0
2009-08-07 02:36:00,66.406,66.408,66.399,66.401,107510000.0
2009-08-07 02:37:00,66.378,66.394,66.371,66.371,104340000.0
2009-08-07 02:38:00,66.408,66.413,66.386,66.392,77680000.0
2009-08-07 02:39:00,66.402,66.402,66.382,66.382,65200000.0
2009-08-07 02:40:00,66.398,66.401,66.384,66.401,41390000.0
2009-08-07 02:41:00,66.396,66.402,66.392,66.392,28030000.0
2009-08-07 02:42:00,66.412,66.423,66.395,66.423,50670000.0
2009-08-07 02:43:00,66.42,66.43,66.415,66.428,31660000.0
2009-08-07 02:44:00,66.417,66.417,66.38,66.393,35180000.0
2009-08-07 02:45:00,66.39,66.403,66.382,66.403,48710000.0
2009-08-07 02:46:00,66.401,66.411,66.394,66.395,60020000.0
2009-08-07 02:47:00,66.408,66.411,66.396,66.405,104360000.0
2009-08-07 02:48:00,66.413,66.413,66.389,66.389,67700000.0
2009-08-07 02:49:00,66.397,66.413,66.394,66.413,69990000.0
2009-08-07 02:50:00,66.408,66.42,66.395,66.415,93300000.0
2009-08-07 02:51:00,66.414,66.414,66.397,66.408,130920000.0
2009-08-07 02:52:00,66.427,66.434,66.42,66.434,152050000.0
2009-08-07 02:53:00,66.433,66.459,66.426,66.459,113060000.0
2009-08-07 02:54:00,66.471,66.471,66.445,66.447,94450000.0
2009-08-07 02:55:00,66.457,66.47,66.447,66.453,59440000.0
2009-08-07 02:56:00,66.448,66.452,66.43,66.442,92230000.0
2009-08-07 02:57:00,66.461,66.461,66.434,66.434,78390000.0
2009-08-07 02:58:00,66.436,66.448,66.43,66.43,68570000.0
2009-08-07 02:59:00,66.436,66.449,66.426,66.437,66760000.0
2009-08-07 03:00:00,66.443,66.443,66.424,66.429,59640000.0
2009-08-07 03:01:00,66.433,66.433,66.416,66.425,61260000.0
2009-08-07 03:02:00,66.418,66.431,66.414,66.427,52860000.0
2009-08-07 03:03:00,66.418,66.42,66.402,66.402,120560000.0
2009-08-07 03:04:00,66.406,66.414,66.399,66.409,90730000.0
2009-08-07 03:05:00,66.404,66.429,66.404,66.429,104020000.0
2009-08-07 03:06:00,66.426,66.433,66.406,66.433,78090000.0
2009-08-07 03:07:00,66.429,66.432,66.413,66.426,73690000.0
2009-08-07 03:08:00,66.411,66.43,66.405,66.424,59180000.0
2009-08-07 03:09:00,66.425,66.425,66.412,66.417,55090000.0
2009-08-07 03:10:00,66.41,66.424,66.41,66.416,11870000.0
2009-08-07 03:11:00,66.413,66.424,66.413,66.424,60410000.0
2009-08-07 03:12:00,66.43,66.439,66.422,66.438,14290000.0
2009-08-07 03:13:00,66.419,66.442,66.419,66.435,122960000.0
2009-08-07 03:14:00,66.425,66.436,66.411,66.427,102940000.0
2009-08-07 03:15:00,66.438,66.449,66.417,66.447,58140000.0
2009-08-07 03:16:00,66.443,66.45,66.425,66.439,90090000.0
2009-08-07 03:17:00,66.434,66.435,66.413,66.427,76580000.0
2009-08-07 03:18:00,66.428,66.441,66.426,66.435,69270000.0
2009-08-07 03:19:00,66.435,66.442,66.424,66.429,68560000.0
2009-08-07 03:20:00,66.434,66.441,66.414,66.434,60600000.0
2009-08-07 03:21:00,66.427,66.431,66.417,66.426,62940000.0
2009-08-07 03:23:00,66.404,66.429,66.404,66.418,110530000.0
2009-08-07 03:24:00,66.399,66.406,66.399,66.406,77640000.0
2009-08-07 03:25:00,66.403,66.43,66.403,66.42,85010000.0
2009-08-07 03:26:00,66.413,66.433,66.413,66.426,64120000.0
2009-08-07 03:27:00,66.398,66.4,66.396,66.398,69380000.0
2009-08-07 03:28:00,66.412,66.425,66.412,66.418,54170000.0
2009-08-07 03:29:00,66.422,66.435,66.422,66.435,52970000.0
2009-08-07 03:30:00,66.434,66.438,66.415,66.434,14100000.0
2009-08-07 03:31:00,66.436,66.45,66.435,66.446,14880000.0
2009-08-07 03:32:00,66.429,66.433,66.424,66.429,88570000.0
2009-08-07 03:33:00,66.438,66.444,66.425,66.433,72690000.0
2009-08-07 03:34:00,66.436,66.442,66.425,66.429,63200000.0
2009-08-07 03:35:00,66.438,66.438,66.412,66.432,57910000.0
2009-08-07 03:36:00,66.438,66.444,66.426,66.444,49600000.0
2009-08-07 03:37:00,66.441,66.446,66.441,66.446,5630000.0
2009-08-07 03:38:00,66.442,66.447,66.441,66.446,46420000.0
2009-08-07 03:39:00,66.433,66.441,66.425,66.437,16160000.0
2009-08-07 03:40:00,66.423,66.432,66.423,66.424,9390000.0
2009-08-07 03:41:00,66.436,66.439,66.431,66.431,72590000.0
2009-08-07 03:42:00,66.443,66.443,66.415,66.422,58120000.0
2009-08-07 03:43:00,66.408,66.425,66.408,66.417,58830000.0
2009-08-07 03:44:00,66.399,66.41,66.378,66.381,52280000.0
2009-08-07 03:45:00,66.391,66.391,66.34,66.374,54750000.0
2009-08-07 03:46:00,66.37,66.392,66.366,66.386,45260000.0
2009-08-07 03:47:00,66.371,66.39,66.371,66.381,101700000.0
2009-08-07 03:48:00,66.393,66.393,66.358,66.37,76920000.0
2009-08-07 03:49:00,66.363,66.363,66.337,66.355,89290000.0
2009-08-07 03:50:00,66.346,66.35,66.329,66.333,65610000.0
2009-08-07 03:51:00,66.35,66.355,66.341,66.354,64350000.0
2009-08-07 03:52:00,66.344,66.344,66.285,66.307,53930000.0
2009-08-07 03:53:00,66.316,66.316,66.283,66.295,50190000.0
2009-08-07 03:54:00,66.315,66.32,66.308,66.319,15040000.0
2009-08-07 03:55:00,66.308,66.33,66.308,66.32,10340000.0
2009-08-07 03:56:00,66.322,66.322,66.284,66.316,52120000.0
2009-08-07 03:57:00,66.304,66.308,66.298,66.298,13200000.0
2009-08-07 03:58:00,66.292,66.319,66.286,66.314,56980000.0
2009-08-07 03:59:00,66.311,66.34,66.311,66.336,58840000.0
2009-08-07 04:00:00,66.346,66.352,66.324,66.346,46430000.0
2009-08-07 04:01:00,66.353,66.353,66.334,66.353,54370000.0
2009-08-07 04:02:00,66.345,66.354,66.334,66.354,42890000.0
2009-08-07 04:03:00,66.363,66.363,66.354,66.358,104550000.0
2009-08-07 04:04:00,66.355,66.372,66.355,66.361,75650000.0
2009-08-07 04:05:00,66.367,66.367,66.351,66.367,91510000.0
2009-08-07 04:06:00,66.373,66.373,66.358,66.368,70460000.0
2009-08-07 04:07:00,66.351,66.375,66.351,66.352,66760000.0
2009-08-07 04:08:00,66.361,66.374,66.361,66.367,51190000.0
2009-08-07 04:09:00,66.371,66.371,66.333,66.345,51660000.0
2009-08-07 04:10:00,66.338,66.338,66.306,66.306,8270000.0
2009-08-07 04:11:00,66.31,66.315,66.286,66.286,76090000.0
2009-08-07 04:12:00,66.312,66.312,66.278,66.298,91530000.0
2009-08-07 04:13:00,66.287,66.314,66.285,66.306,67110000.0
2009-08-07 04:14:00,66.294,66.3,66.277,66.28,65100000.0
2009-08-07 04:15:00,66.292,66.292,66.241,66.26,49250000.0
2009-08-07 04:16:00,66.259,66.274,66.254,66.274,50000000.0
2009-08-07 04:17:00,66.274,66.278,66.262,66.262,13530000.0
2009-08-07 04:18:00,66.286,66.304,66.268,66.288,70870000.0
2009-08-07 04:19:00,66.279,66.297,66.263,66.297,66500000.0
2009-08-07 04:20:00,66.29,66.301,66.282,66.295,46860000.0
2009-08-07 04:21:00,66.289,66.296,66.289,66.295,52140000.0
2009-08-07 04:22:00,66.289,66.296,66.289,66.289,11090000.0
2009-08-07 04:23:00,66.29,66.296,66.29,66.296,65190000.0
2009-08-07 04:24:00,66.304,66.304,66.291,66.291,52600000.0
2009-08-07 04:25:00,66.286,66.286,66.272,66.275,48230000.0
2009-08-07 04:26:00,66.284,66.284,66.274,66.274,7140000.0
2009-08-07 04:27:00,66.296,66.296,66.281,66.287,48870000.0
2009-08-07 04:28:00,66.284,66.292,66.279,66.28,11690000.0
2009-08-07 04:29:00,66.285,66.291,66.275,66.285,90710000.0
2009-08-07 04:30:00,66.297,66.297,66.283,66.289,67760000.0
2009-08-07 04:31:00,66.296,66.297,66.289,66.29,68820000.0
2009-08-07 04:32:00,66.273,66.294,66.273,66.286,52440000.0
2009-08-07 04:33:00,66.271,66.293,66.271,66.293,47170000.0
2009-08-07 04:34:00,66.293,66.305,66.293,66.305,6200000.0
2009-08-07 04:35:00,66.303,66.32,66.296,66.308,66410000.0
2009-08-07 04:36:00,66.323,66.323,66.306,66.322,49410000.0
2009-08-07 04:37:00,66.325,66.327,66.306,66.315,48150000.0
2009-08-07 04:38:00,66.318,66.33,66.311,66.328,16200000.0
2009-08-07 04:39:00,66.344,66.344,66.32,66.335,68790000.0
2009-08-07 04:40:00,66.319,66.333,66.313,66.329,91960000.0
2009-08-07 04:41:00,66.33,66.35,66.327,66.343,65650000.0
2009-08-07 04:42:00,66.365,66.365,66.326,66.33,67720000.0
2009-08-07 04:43:00,66.33,66.342,66.325,66.33,51190000.0
2009-08-07 04:44:00,66.335,66.353,66.331,66.331,55260000.0
2009-08-07 04:45:00,66.35,66.35,66.339,66.348,15970000.0
2009-08-07 04:46:00,66.344,66.349,66.339,66.347,10710000.0
2009-08-07 04:47:00,66.339,66.353,66.337,66.347,90720000.0
2009-08-07 04:48:00,66.343,66.343,66.327,66.338,69210000.0
2009-08-07 04:49:00,66.328,66.341,66.323,66.33,68920000.0
2009-08-07 04:50:00,66.338,66.34,66.336,66.337,52520000.0
2009-08-07 04:51:00,66.336,66.336,66.313,66.324,52060000.0
2009-08-07 04:52:00,66.312,66.321,66.307,66.319,10530000.0
2009-08-07 04:53:00,66.319,66.323,66.312,66.317,53110000.0
2009-08-07 04:54:00,66.319,66.323,66.312,66.315,51390000.0
2009-08-07 04:55:00,66.32,66.324,66.312,66.324,13900000.0
2009-08-07 04:56:00,66.317,66.323,66.314,66.318,50570000.0
2009-08-07 04:57:00,66.335,66.335,66.315,66.317,46140000.0
2009-08-07 04:58:00,66.316,66.316,66.303,66.303,105610000.0
2009-08-07 04:59:00,66.311,66.327,66.309,66.327,72900000.0
2009-08-07 05:00:00,66.327,66.334,66.311,66.328,91650000.0
2009-08-07 05:01:00,66.327,66.327,66.314,66.318,66400000.0
2009-08-07 05:03:00,66.318,66.321,66.302,66.302,56180000.0
2009-08-07 05:04:00,66.313,66.321,66.301,66.315,57770000.0
2009-08-07 05:05:00,66.31,66.323,66.31,66.323,8070000.0
2009-08-07 05:06:00,66.333,66.333,66.315,66.315,75710000.0
2009-08-07 05:07:00,66.319,66.326,66.319,66.32,95060000.0
2009-08-07 05:08:00,66.318,66.324,66.315,66.324,80520000.0
2009-08-07 05:09:00,66.327,66.328,66.312,66.324,69740000.0
2009-08-07 05:10:00,66.322,66.325,66.311,66.325,64880000.0
2009-08-07 05:11:00,66.326,66.326,66.3,66.308,58000000.0
2009-08-07 05:12:00,66.31,66.31,66.296,66.297,6590000.0
2009-08-07 05:13:00,66.305,66.305,66.292,66.298,111590000.0
2009-08-07 05:14:00,66.307,66.308,66.299,66.299,70530000.0
2009-08-07 05:15:00,66.314,66.314,66.283,66.298,76810000.0
2009-08-07 05:16:00,66.281,66.301,66.281,66.297,57910000.0
2009-08-07 05:17:00,66.307,66.307,66.291,66.303,50840000.0
2009-08-07 05:18:00,66.296,66.308,66.295,66.299,16720000.0
2009-08-07 05:19:00,66.298,66.305,66.298,66.299,67690000.0
2009-08-07 05:20:00,66.295,66.297,66.289,66.289,60050000.0
2009-08-07 05:21:00,66.306,66.306,66.298,66.298,57500000.0
2009-08-07 05:22:00,66.288,66.289,66.287,66.288,58700000.0
2009-08-07 05:23:00,66.3,66.306,66.3,66.306,45920000.0
2009-08-07 05:24:00,66.309,66.321,66.293,66.306,109390000.0
2009-08-07 05:25:00,66.31,66.313,66.3,66.306,80460000.0
2009-08-07 05:26:00,66.3,66.308,66.3,66.307,103050000.0
2009-08-07 05:27:00,66.328,66.342,66.326,66.338,71610000.0
2009-08-07 05:28:00,66.324,66.341,66.324,66.337,66450000.0
2009-08-07 05:29:00,66.335,66.335,66.313,66.331,50990000.0
2009-08-07 05:30:00,66.341,66.352,66.331,66.337,54710000.0
2009-08-07 05:31:00,66.33,66.33,66.316,66.316,10700000.0
2009-08-07 05:32:00,66.3,66.306,66.3,66.305,50650000.0
2009-08-07 05:33:00,66.325,66.325,66.322,66.322,2820000.0
2009-08-07 05:34:00,66.301,66.306,66.301,66.306,5640000.0
2009-08-07 05:35:00,66.3,66.311,66.3,66.307,47770000.0
2009-08-07 05:36:00,66.316,66.316,66.308,66.316,77870000.0
2009-08-07 05:37:00,66.293,66.313,66.293,66.308,91130000.0
2009-08-07 05:38:00,66.314,66.324,66.313,66.319,142630000.0
2009-08-07 05:39:00,66.318,66.324,66.313,66.318,64410000.0
2009-08-07 05:40:00,66.326,66.326,66.312,66.326,70500000.0
2009-08-07 05:41:00,66.323,66.334,66.323,66.329,28640000.0
2009-08-07 05:42:00,66.337,66.337,66.312,66.312,38280000.0
2009-08-07 05:43:00,66.321,66.336,66.321,66.327,41680000.0
2009-08-07 05:44:00,66.329,66.334,66.323,66.327,113480000.0
2009-08-07 05:45:00,66.336,66.336,66.321,66.322,77180000.0
2009-08-07 05:46:00,66.325,66.33,66.319,66.319,32640000.0
2009-08-07 05:47:00,66.328,66.335,66.323,66.335,39950000.0
2009-08-07 05:48:00,66.335,66.352,66.333,66.352,9580000.0
2009-08-07 05:49:00,66.348,66.359,66.336,66.336,58430000.0
2009-08-07 05:50:00,66.353,66.353,66.335,66.34,51720000.0
2009-08-07 05:51:00,66.358,66.359,66.347,66.347,97110000.0
2009-08-07 05:52:00,66.32,66.352,66.32,66.35,130600000.0
2009-08-07 05:53:00,66.338,66.343,66.331,66.338,50930000.0
2009-08-07 05:54:00,66.366,66.366,66.332,66.355,103330000.0
2009-08-07 05:55:00,66.348,66.354,66.341,66.354,104970000.0
2009-08-07 05:56:00,66.365,66.365,66.346,66.356,73390000.0
2009-08-07 05:57:00,66.363,66.363,66.338,66.338,65900000.0
2009-08-07 05:58:00,66.345,66.352,66.331,66.34,36320000.0
2009-08-07 05:59:00,66.347,66.347,66.34,66.347,21990000.0
2009-08-07 06:00:00,66.36,66.362,66.348,66.356,49300000.0
2009-08-07 06:01:00,66.347,66.354,66.333,66.354,27960000.0
2009-08-07 06:02:00,66.349,66.354,66.336,66.345,33300000.0
2009-08-07 06:03:00,66.345,66.359,66.333,66.349,41910000.0
2009-08-07 06:04:00,66.357,66.357,66.343,66.346,60240000.0
2009-08-07 06:05:00,66.34,66.347,66.339,66.347,99600000.0
2009-08-07 06:06:00,66.358,66.362,66.344,66.356,56020000.0
2009-08-07 06:07:00,66.34,66.361,66.34,66.353,67500000.0
2009-08-07 06:08:00,66.364,66.365,66.343,66.365,91660000.0
2009-08-07 06:09:00,66.362,66.362,66.343,66.358,116210000.0
2009-08-07 06:10:00,66.355,66.36,66.341,66.348,131870000.0
2009-08-07 06:11:00,66.338,66.351,66.338,66.344,122680000.0
2009-08-07 06:12:00,66.363,66.363,66.341,66.349,100770000.0
2009-08-07 06:13:00,66.333,66.335,66.323,66.335,63730000.0
2009-08-07 06:14:00,66.338,66.345,66.334,66.339,86160000.0
2009-08-07 06:15:00,66.338,66.346,66.333,66.346,75750000.0
2009-08-07 06:17:00,66.338,66.346,66.333,66.346,69050000.0
2009-08-07 06:18:00,66.346,66.346,66.328,66.337,61910000.0
2009-08-07 06:19:00,66.33,66.337,66.33,66.335,61690000.0
2009-08-07 06:20:00,66.332,66.343,66.33,66.33,48410000.0
2009-08-07 06:21:00,66.338,66.35,66.326,66.346,119710000.0
2009-08-07 06:22:00,66.338,66.345,66.33,66.345,93780000.0
2009-08-07 06:24:00,66.345,66.346,66.34,66.34,73020000.0
2009-08-07 06:25:00,66.333,66.363,66.333,66.354,69100000.0
2009-08-07 06:26:00,66.36,66.373,66.354,66.366,57580000.0
2009-08-07 06:27:00,66.377,66.384,66.365,66.367,54750000.0
2009-08-07 06:28:00,66.353,66.366,66.347,66.351,16380000.0
2009-08-07 06:29:00,66.345,66.353,66.332,66.345,90310000.0
2009-08-07 06:30:00,66.347,66.353,66.337,66.349,74770000.0
2009-08-07 06:31:00,66.349,66.359,66.349,66.357,69560000.0
2009-08-07 06:32:00,66.363,66.363,66.346,66.351,59850000.0
2009-08-07 06:33:00,66.366,66.366,66.337,66.346,53950000.0
2009-08-07 06:35:00,66.33,66.346,66.33,66.346,43050000.0
2009-08-07 06:36:00,66.346,66.346,66.33,66.338,100810000.0
2009-08-07 06:37:00,66.336,66.336,66.318,66.336,77130000.0
2009-08-07 06:38:00,66.349,66.362,66.343,66.358,86380000.0
2009-08-07 06:39:00,66.349,66.362,66.336,66.35,67730000.0
2009-08-07 06:40:00,66.338,66.344,66.33,66.336,60970000.0
2009-08-07 06:41:00,66.347,66.347,66.334,66.346,53070000.0
2009-08-07 06:42:00,66.354,66.354,66.342,66.346,51860000.0
2009-08-07 06:43:00,66.35,66.35,66.335,66.336,7140000.0
2009-08-07 06:44:00,66.343,66.343,66.322,66.339,90910000.0
2009-08-07 06:45:00,66.346,66.356,66.342,66.342,65820000.0
2009-08-07 06:46:00,66.351,66.368,66.345,66.368,59800000.0
2009-08-07 06:47:00,66.352,66.366,66.352,66.366,51170000.0
2009-08-07 06:48:00,66.377,66.377,66.368,66.369,51000000.0
2009-08-07 06:50:00,66.376,66.377,66.371,66.371,72240000.0
2009-08-07 06:51:00,66.367,66.373,66.36,66.368,101960000.0
2009-08-07 06:52:00,66.375,66.375,66.356,66.367,87290000.0
2009-08-07 06:53:00,66.34,66.363,66.34,66.357,83200000.0
2009-08-07 06:54:00,66.363,66.367,66.351,66.367,24660000.0
2009-08-07 06:55:00,66.358,66.36,66.357,66.358,56260000.0
2009-08-07 06:56:00,66.358,66.366,66.358,66.361,58500000.0
2009-08-07 06:57:00,66.375,66.375,66.355,66.361,79750000.0
2009-08-07 06:58:00,66.351,66.358,66.351,66.356,92740000.0
2009-08-07 06:59:00,66.343,66.371,66.343,66.371,123990000.0
2009-08-07 07:00:00,66.366,66.372,66.348,66.348,42630000.0
2009-08-07 07:01:00,66.356,66.374,66.352,66.374,64780000.0
2009-08-07 07:02:00,66.368,66.384,66.356,66.384,77860000.0
2009-08-07 07:03:00,66.387,66.387,66.379,66.379,88810000.0
2009-08-07 07:04:00,66.358,66.372,66.357,66.367,30620000.0
2009-08-07 07:05:00,66.377,66.377,66.37,66.376,80440000.0
2009-08-07 07:06:00,66.388,66.392,66.365,66.384,40920000.0
2009-08-07 07:07:00,66.377,66.383,66.361,66.383,72000000.0
2009-08-07 07:09:00,66.393,66.393,66.364,66.374,38820000.0
2009-08-07 07:10:00,66.37,66.391,66.37,66.373,49000000.0
2009-08-07 07:11:00,66.397,66.409,66.376,66.388,71900000.0
2009-08-07 07:12:00,66.395,66.399,66.375,66.386,45390000.0
2009-08-07 07:13:00,66.378,66.382,66.364,66.38,53540000.0
2009-08-07 07:14:00,66.362,66.38,66.362,66.376,81830000.0
2009-08-07 07:15:00,66.385,66.386,66.38,66.386,89980000.0
2009-08-07 07:16:00,66.369,66.376,66.36,66.376,145920000.0
2009-08-07 07:17:00,66.369,66.376,66.351,66.376,66540000.0
2009-08-07 07:18:00,66.383,66.383,66.356,66.376,73710000.0
2009-08-07 07:19:00,66.377,66.381,66.364,66.368,27540000.0
2009-08-07 07:20:00,66.385,66.387,66.363,66.387,51230000.0
2009-08-07 07:21:00,66.386,66.386,66.365,66.379,47030000.0
2009-08-07 07:22:00,66.363,66.375,66.363,66.375,123190000.0
2009-08-07 07:23:00,66.365,66.365,66.343,66.356,87150000.0
2009-08-07 07:24:00,66.367,66.367,66.35,66.35,34840000.0
2009-08-07 07:25:00,66.354,66.354,66.333,66.333,44420000.0
2009-08-07 07:26:00,66.345,66.355,66.343,66.355,9400000.0
2009-08-07 07:27:00,66.368,66.372,66.346,66.365,61640000.0
2009-08-07 07:28:00,66.35,66.374,66.35,66.358,54090000.0
2009-08-07 07:29:00,66.34,66.362,66.34,66.354,102750000.0
2009-08-07 07:30:00,66.362,66.362,66.344,66.36,140050000.0
2009-08-07 07:31:00,66.363,66.363,66.343,66.343,54720000.0
2009-08-07 07:32:00,66.348,66.352,66.34,66.352,110880000.0
2009-08-07 07:33:00,66.362,66.362,66.344,66.358,105420000.0
2009-08-07 07:34:00,66.352,66.372,66.352,66.368,84670000.0
2009-08-07 07:35:00,66.373,66.373,66.353,66.372,69690000.0
2009-08-07 07:36:00,66.376,66.376,66.366,66.366,37610000.0
2009-08-07 07:37:00,66.374,66.374,66.353,66.367,27840000.0
2009-08-07 07:38:00,66.369,66.373,66.356,66.366,57020000.0
2009-08-07 07:39:00,66.366,66.374,66.352,66.374,28180000.0
2009-08-07 07:40:00,66.373,66.391,66.364,66.386,39070000.0
2009-08-07 07:41:00,66.381,66.386,66.381,66.386,48310000.0
2009-08-07 07:42:00,66.395,66.395,66.38,66.386,66240000.0
2009-08-07 07:43:00,66.381,66.403,66.374,66.396,109760000.0
2009-08-07 07:44:00,66.371,66.391,66.367,66.391,60210000.0
2009-08-07 07:45:00,66.4,66.404,66.376,66.404,76850000.0
2009-08-07 07:46:00,66.379,66.392,66.377,66.389,94430000.0
2009-08-07 07:47:00,66.39,66.402,66.386,66.396,113140000.0
2009-08-07 07:48:00,66.416,66.418,66.392,66.415,147220000.0
2009-08-07 07:49:00,66.418,66.424,66.406,66.407,127400000.0
2009-08-07 07:50:00,66.414,66.428,66.404,66.424,99630000.0
2009-08-07 07:51:00,66.435,66.435,66.424,66.429,67040000.0
2009-08-07 07:52:00,66.434,66.434,66.412,66.427,92300000.0
2009-08-07 07:53:00,66.423,66.425,66.413,66.425,73810000.0
2009-08-07 07:54:00,66.426,66.426,66.414,66.425,70190000.0
2009-08-07 07:55:00,66.407,66.413,66.403,66.408,70160000.0
2009-08-07 07:56:00,66.407,66.419,66.388,66.397,56450000.0
2009-08-07 07:57:00,66.414,66.414,66.384,66.398,65540000.0
2009-08-07 07:58:00,66.401,66.407,66.399,66.399,48690000.0
2009-08-07 07:59:00,66.401,66.42,66.396,66.415,116540000.0
2009-08-07 08:00:00,66.425,66.425,66.405,66.417,88060000.0
2009-08-07 08:01:00,66.416,66.423,66.405,66.408,108680000.0
2009-08-07 08:02:00,66.39,66.406,66.39,66.406,75820000.0
2009-08-07 08:03:00,66.405,66.405,66.392,66.398,78400000.0
2009-08-07 08:04:00,66.398,66.4,66.385,66.397,63370000.0
2009-08-07 08:05:00,66.399,66.402,66.391,66.396,54340000.0
2009-08-07 08:06:00,66.404,66.404,66.394,66.394,7710000.0
2009-08-07 08:07:00,66.398,66.399,66.397,66.398,65770000.0
2009-08-07 08:08:00,66.399,66.416,66.394,66.416,95680000.0
2009-08-07 08:09:00,66.425,66.425,66.397,66.409,74900000.0
2009-08-07 08:10:00,66.398,66.404,66.392,66.404,69770000.0
2009-08-07 08:11:00,66.396,66.403,66.382,66.382,67110000.0
2009-08-07 08:12:00,66.403,66.403,66.375,66.387,56190000.0
2009-08-07 08:13:00,66.388,66.392,66.382,66.387,65400000.0
2009-08-07 08:14:00,66.387,66.393,66.38,66.38,45890000.0
2009-08-07 08:15:00,66.391,66.401,66.385,66.399,117830000.0
2009-08-07 08:16:00,66.38,66.391,66.375,66.378,87290000.0
2009-08-07 08:17:00,66.361,66.386,66.355,66.386,106320000.0
2009-08-07 08:18:00,66.393,66.393,66.364,66.386,77510000.0
2009-08-07 08:19:00,66.373,66.392,66.373,66.385,74050000.0
2009-08-07 08:20:00,66.386,66.39,66.369,66.369,55570000.0
2009-08-07 08:21:00,66.362,66.372,66.354,66.365,55880000.0
2009-08-07 08:22:00,66.366,66.379,66.366,66.378,10190000.0
2009-08-07 08:23:00,66.386,66.392,66.373,66.384,56550000.0
2009-08-07 08:24:00,66.385,66.39,66.367,66.39,13340000.0
2009-08-07 08:25:00,66.368,66.381,66.367,66.378,90320000.0
2009-08-07 08:26:00,66.35,66.372,66.35,66.361,64400000.0
2009-08-07 08:27:00,66.363,66.371,66.328,66.339,92350000.0
2009-08-07 08:28:00,66.328,66.334,66.318,66.334,88660000.0
2009-08-07 08:29:00,66.339,66.363,66.338,66.363,82470000.0
2009-08-07 08:30:00,66.364,66.364,66.336,66.359,21990000.0
2009-08-07 08:31:00,66.355,66.355,66.325,66.347,57440000.0
2009-08-07 08:32:00,66.349,66.362,66.331,66.343,51370000.0
2009-08-07 08:33:00,66.358,66.36,66.324,66.357,80310000.0
2009-08-07 08:34:00,66.353,66.353,66.331,66.331,83400000.0
2009-08-07 08:35:00,66.343,66.379,66.343,66.373,115700000.0
2009-08-07 08:36:00,66.373,66.38,66.355,66.375,46100000.0
2009-08-07 08:37:00,66.364,66.364,66.333,66.336,61570000.0
2009-08-07 08:38:00,66.333,66.364,66.333,66.363,72820000.0
2009-08-07 08:39:00,66.361,66.361,66.318,66.324,96080000.0
2009-08-07 08:40:00,66.345,66.345,66.315,66.329,31440000.0
2009-08-07 08:41:00,66.323,66.341,66.323,66.331,69820000.0
2009-08-07 08:42:00,66.343,66.343,66.308,66.318,41280000.0
2009-08-07 08:43:00,66.287,66.308,66.278,66.306,75690000.0
2009-08-07 08:44:00,66.305,66.318,66.285,66.299,76900000.0
2009-08-07 08:45:00,66.325,66.331,66.304,66.322,36920000.0
2009-08-07 08:46:00,66.324,66.331,66.306,66.318,49900000.0
2009-08-07 08:47:00,66.327,66.333,66.306,66.318,58310000.0
2009-08-07 08:48:00,66.309,66.316,66.296,66.316,38740000.0
2009-08-07 08:49:00,66.308,66.321,66.296,66.296,55350000.0
2009-08-07 08:50:00,66.31,66.323,66.293,66.293,86270000.0
2009-08-07 08:51:00,66.312,66.319,66.291,66.291,97480000.0
2009-08-07 08:52:00,66.301,66.313,66.29,66.313,142470000.0
2009-08-07 08:53:00,66.311,66.311,66.285,66.298,67280000.0
2009-08-07 08:54:00,66.313,66.313,66.284,66.306,71540000.0
2009-08-07 08:55:00,66.295,66.317,66.284,66.315,28030000.0
2009-08-07 08:56:00,66.314,66.34,66.305,66.335,42960000.0
2009-08-07 08:57:00,66.347,66.354,66.334,66.34,48090000.0
2009-08-07 08:58:00,66.336,66.379,66.336,66.368,123840000.0
2009-08-07 08:59:00,66.347,66.361,66.335,66.34,85650000.0
2009-08-07 09:00:00,66.353,66.353,66.336,66.339,32690000.0
2009-08-07 09:01:00,66.338,66.352,66.326,66.348,46450000.0
2009-08-07 09:02:00,66.362,66.367,66.347,66.364,17940000.0
2009-08-07 09:03:00,66.376,66.382,66.356,66.369,68830000.0
2009-08-07 09:04:00,66.348,66.368,66.334,66.365,53130000.0
2009-08-07 09:05:00,66.358,66.37,66.345,66.356,103720000.0
2009-08-07 09:06:00,66.377,66.4,66.363,66.387,142240000.0
2009-08-07 09:07:00,66.368,66.38,66.357,66.366,57830000.0
2009-08-07 09:08:00,66.374,66.374,66.345,66.366,105280000.0
2009-08-07 09:09:00,66.373,66.373,66.345,66.353,113430000.0
2009-08-07 09:10:00,66.343,66.37,66.343,66.363,78750000.0
2009-08-07 09:11:00,66.352,66.371,66.352,66.36,60230000.0
2009-08-07 09:12:00,66.369,66.38,66.356,66.38,37890000.0
2009-08-07 09:13:00,66.38,66.397,66.376,66.389,23150000.0
2009-08-07 09:14:00,66.388,66.401,66.384,66.388,50590000.0
2009-08-07 09:15:00,66.402,66.42,66.384,66.413,23590000.0
2009-08-07 09:16:00,66.407,66.413,66.402,66.408,32400000.0
2009-08-07 09:17:00,66.389,66.404,66.382,66.391,46310000.0
2009-08-07 09:18:00,66.402,66.402,66.365,66.384,66230000.0
2009-08-07 09:19:00,66.385,66.385,66.361,66.375,102370000.0
2009-08-07 09:20:00,66.386,66.386,66.36,66.36,64200000.0
2009-08-07 09:21:00,66.378,66.397,66.368,66.394,79870000.0
2009-08-07 09:22:00,66.388,66.402,66.377,66.396,96650000.0
2009-08-07 09:23:00,66.389,66.424,66.389,66.424,130400000.0
2009-08-07 09:24:00,66.433,66.44,66.404,66.42,141260000.0
2009-08-07 09:25:00,66.413,66.447,66.409,66.433,123850000.0
2009-08-07 09:26:00,66.437,66.45,66.426,66.445,100480000.0
2009-08-07 09:27:00,66.432,66.451,66.426,66.435,59640000.0
2009-08-07 09:28:00,66.432,66.453,66.432,66.447,95320000.0
2009-08-07 09:29:00,66.44,66.44,66.407,66.418,86800000.0
2009-08-07 09:30:00,66.415,66.423,66.396,66.418,66800000.0
2009-08-07 09:31:00,66.425,66.431,66.414,66.419,68070000.0
2009-08-07 09:32:00,66.401,66.415,66.399,66.399,61090000.0
2009-08-07 09:33:00,66.417,66.423,66.396,66.405,61300000.0
2009-08-07 09:34:00,66.395,66.401,66.387,66.396,54220000.0
2009-08-07 09:35:00,66.384,66.412,66.384,66.399,114770000.0
2009-08-07 09:36:00,66.412,66.412,66.393,66.407,86240000.0
2009-08-07 09:37:00,66.399,66.423,66.396,66.423,104140000.0
2009-08-07 09:38:00,66.417,66.433,66.414,66.421,83900000.0
2009-08-07 09:39:00,66.433,66.433,66.404,66.416,74320000.0
2009-08-07 09:40:00,66.425,66.425,66.405,66.416,57580000.0
2009-08-07 09:41:00,66.425,66.433,66.413,66.426,53060000.0
2009-08-07 09:42:00,66.432,66.436,66.416,66.43,9820000.0
2009-08-07 09:43:00,66.428,66.43,66.41,66.415,17090000.0
2009-08-07 09:44:00,66.419,66.431,66.385,66.387,12580000.0
2009-08-07 09:45:00,66.391,66.395,66.375,66.393,16790000.0
2009-08-07 09:46:00,66.39,66.39,66.366,66.376,10150000.0
2009-08-07 09:47:00,66.388,66.402,66.375,66.386,15020000.0
2009-08-07 09:48:00,66.389,66.389,66.372,66.377,7600000.0
2009-08-07 09:49:00,66.356,66.376,66.349,66.362,18820000.0
2009-08-07 09:50:00,66.344,66.359,66.343,66.354,14300000.0
2009-08-07 09:51:00,66.36,66.36,66.341,66.344,9240000.0
2009-08-07 09:52:00,66.349,66.364,66.343,66.364,15480000.0
2009-08-07 09:53:00,66.346,66.364,66.344,66.364,6810000.0
2009-08-07 09:54:00,66.371,66.371,66.346,66.371,16750000.0
2009-08-07 09:55:00,66.371,66.371,66.35,66.36,15420000.0
2009-08-07 09:56:00,66.343,66.363,66.339,66.351,13750000.0
2009-08-07 09:57:00,66.366,66.369,66.327,66.327,9020000.0
2009-08-07 09:58:00,66.341,66.346,66.333,66.345,12070000.0
2009-08-07 09:59:00,66.351,66.36,66.344,66.344,11870000.0
2009-08-07 10:00:00,66.353,66.368,66.348,66.353,12600000.0
2009-08-07 10:01:00,66.336,66.362,66.336,66.356,10720000.0
2009-08-07 10:02:00,66.358,66.358,66.339,66.346,12020000.0
2009-08-07 10:03:00,66.356,66.356,66.331,66.355,13520000.0
2009-08-07 10:04:00,66.361,66.362,66.345,66.355,18050000.0
2009-08-07 10:05:00,66.345,66.359,66.345,66.354,13610000.0
2009-08-07 10:06:00,66.358,66.358,66.34,66.352,11880000.0
2009-08-07 10:07:00,66.346,66.348,66.333,66.342,16910000.0
2009-08-07 10:08:00,66.352,66.352,66.341,66.347,13590000.0
2009-08-07 10:09:00,66.352,66.352,66.324,66.324,12400000.0
2009-08-07 10:10:00,66.334,66.334,66.294,66.302,20650000.0
2009-08-07 10:11:00,66.29,66.314,66.28,66.314,12860000.0
2009-08-07 10:12:00,66.289,66.307,66.289,66.307,11660000.0
2009-08-07 10:13:00,66.274,66.319,66.274,66.315,14280000.0
2009-08-07 10:14:00,66.314,66.323,66.311,66.322,13370000.0
2009-08-07 10:15:00,66.332,66.332,66.298,66.306,14130000.0
2009-08-07 10:16:00,66.303,66.308,66.292,66.292,9960000.0
2009-08-07 10:17:00,66.308,66.311,66.29,66.303,16780000.0
2009-08-07 10:18:00,66.301,66.301,66.27,66.273,6810000.0
2009-08-07 10:19:00,66.273,66.28,66.268,66.274,20300000.0
2009-08-07 10:20:00,66.274,66.275,66.264,66.274,11120000.0
2009-08-07 10:21:00,66.27,66.27,66.261,66.263,8080000.0
2009-08-07 10:22:00,66.261,66.267,66.258,66.265,14450000.0
2009-08-07 10:23:00,66.244,66.276,66.244,66.276,14650000.0
2009-08-07 10:24:00,66.271,66.272,66.247,66.267,17140000.0
2009-08-07 10:25:00,66.245,66.277,66.245,66.277,11090000.0
2009-08-07 10:26:00,66.279,66.279,66.253,66.273,14270000.0
2009-08-07 10:27:00,66.281,66.281,66.268,66.281,12400000.0
2009-08-07 10:28:00,66.26,66.267,66.239,66.239,10550000.0
2009-08-07 10:29:00,66.237,66.247,66.216,66.247,13010000.0
2009-08-07 10:30:00,66.228,66.244,66.206,66.206,9770000.0
2009-08-07 10:31:00,66.212,66.212,66.177,66.177,14180000.0
2009-08-07 10:32:00,66.168,66.182,66.16,66.171,10040000.0
2009-08-07 10:33:00,66.173,66.173,66.146,66.146,10940000.0
2009-08-07 10:34:00,66.152,66.172,66.147,66.153,16160000.0
2009-08-07 10:35:00,66.155,66.161,66.141,66.141,11950000.0
2009-08-07 10:36:00,66.141,66.149,66.132,66.149,9390000.0
2009-08-07 10:37:00,66.153,66.165,66.145,66.165,13150000.0
2009-08-07 10:38:00,66.157,66.183,66.149,66.183,14500000.0
2009-08-07 10:39:00,66.185,66.189,66.167,66.185,20710000.0
2009-08-07 10:40:00,66.182,66.189,66.165,66.188,12780000.0
2009-08-07 10:41:00,66.193,66.199,66.179,66.199,10700000.0
2009-08-07 10:42:00,66.198,66.232,66.184,66.232,18040000.0
2009-08-07 10:43:00,66.201,66.203,66.185,66.189,20000000.0
2009-08-07 10:44:00,66.198,66.205,66.175,66.175,16200000.0
2009-08-07 10:45:00,66.196,66.2,66.187,66.194,10150000.0
2009-08-07 10:46:00,66.206,66.212,66.194,66.21,10520000.0
2009-08-07 10:47:00,66.226,66.233,66.201,66.218,14280000.0
2009-08-07 10:48:00,66.221,66.221,66.19,66.218,13940000.0
2009-08-07 10:49:00,66.219,66.222,66.199,66.202,12210000.0
2009-08-07 10:50:00,66.221,66.221,66.188,66.202,16330000.0
2009-08-07 10:51:00,66.213,66.215,66.202,66.214,10940000.0
2009-08-07 10:52:00,66.178,66.192,66.171,66.184,12630000.0
2009-08-07 10:53:00,66.182,66.188,66.159,66.17,10150000.0
2009-08-07 10:54:00,66.173,66.184,66.155,66.155,16220000.0
2009-08-07 10:55:00,66.165,66.198,66.165,66.189,12970000.0
2009-08-07 10:56:00,66.203,66.209,66.195,66.207,20310000.0
2009-08-07 10:57:00,66.213,66.22,66.203,66.209,16950000.0
2009-08-07 10:58:00,66.207,66.207,66.171,66.174,11200000.0
2009-08-07 10:59:00,66.181,66.193,66.179,66.179,13910000.0
2009-08-07 11:00:00,66.195,66.195,66.173,66.184,18830000.0
2009-08-07 11:01:00,66.181,66.187,66.17,66.182,19580000.0
2009-08-07 11:02:00,66.17,66.174,66.17,66.174,13900000.0
2009-08-07 11:03:00,66.185,66.194,66.17,66.17,13530000.0
2009-08-07 11:04:00,66.177,66.182,66.157,66.157,14260000.0
2009-08-07 11:05:00,66.178,66.192,66.167,66.188,16530000.0
2009-08-07 11:06:00,66.188,66.188,66.133,66.151,11460000.0
2009-08-07 11:07:00,66.159,66.161,66.146,66.152,14330000.0
2009-08-07 11:08:00,66.15,66.155,66.135,66.138,9410000.0
2009-08-07 11:09:00,66.157,66.169,66.153,66.169,8080000.0
2009-08-07 11:10:00,66.153,66.165,66.151,66.151,15620000.0
2009-08-07 11:11:00,66.154,66.169,66.152,66.169,6950000.0
2009-08-07 11:12:00,66.197,66.203,66.173,66.187,17480000.0
2009-08-07 11:13:00,66.198,66.208,66.191,66.194,10220000.0
2009-08-07 11:14:00,66.196,66.22,66.194,66.216,14310000.0
2009-08-07 11:15:00,66.22,66.22,66.2,66.209,14120000.0
2009-08-07 11:16:00,66.21,66.216,66.202,66.209,19420000.0
2009-08-07 11:17:00,66.213,66.213,66.207,66.207,3190000.0
2009-08-07 11:18:00,66.208,66.228,66.203,66.224,21410000.0
2009-08-07 11:19:00,66.227,66.227,66.219,66.224,14840000.0
2009-08-07 11:20:00,66.229,66.238,66.221,66.221,15770000.0
2009-08-07 11:21:00,66.23,66.23,66.205,66.211,20890000.0
2009-08-07 11:22:00,66.189,66.204,66.189,66.204,7700000.0
2009-08-07 11:23:00,66.195,66.209,66.194,66.202,11510000.0
2009-08-07 11:24:00,66.209,66.212,66.201,66.21,16340000.0
2009-08-07 11:25:00,66.193,66.216,66.193,66.21,12020000.0
2009-08-07 11:26:00,66.224,66.224,66.213,66.214,13230000.0
2009-08-07 11:27:00,66.225,66.228,66.214,66.228,10180000.0
2009-08-07 11:28:00,66.237,66.237,66.221,66.224,14500000.0
2009-08-07 11:29:00,66.232,66.24,66.224,66.232,12250000.0
2009-08-07 11:30:00,66.229,66.229,66.205,66.21,11310000.0
2009-08-07 11:31:00,66.209,66.216,66.187,66.191,20460000.0
2009-08-07 11:32:00,66.188,66.188,66.15,66.158,16190000.0
2009-08-07 11:33:00,66.179,66.179,66.171,66.177,16190000.0
2009-08-07 11:34:00,66.177,66.18,66.165,66.173,12970000.0
2009-08-07 11:35:00,66.189,66.196,66.174,66.195,14860000.0
2009-08-07 11:36:00,66.192,66.192,66.171,66.171,15670000.0
2009-08-07 11:37:00,66.183,66.207,66.183,66.202,13950000.0
2009-08-07 11:38:00,66.208,66.208,66.19,66.196,19580000.0
2009-08-07 11:39:00,66.214,66.214,66.182,66.197,18040000.0
2009-08-07 11:40:00,66.212,66.212,66.175,66.186,15780000.0
2009-08-07 11:41:00,66.175,66.184,66.164,66.175,14520000.0
2009-08-07 11:42:00,66.177,66.177,66.153,66.157,11460000.0
2009-08-07 11:43:00,66.139,66.142,66.128,66.142,12590000.0
2009-08-07 11:44:00,66.143,66.143,66.117,66.132,13190000.0
2009-08-07 11:45:00,66.154,66.154,66.139,66.151,10890000.0
2009-08-07 11:46:00,66.152,66.157,66.142,66.142,11470000.0
2009-08-07 11:47:00,66.154,66.174,66.154,66.17,11660000.0
2009-08-07 11:48:00,66.159,66.167,66.15,66.16,12070000.0
2009-08-07 11:49:00,66.158,66.17,66.153,66.165,13520000.0
2009-08-07 11:50:00,66.159,66.162,66.143,66.149,15410000.0
2009-08-07 11:51:00,66.163,66.163,66.133,66.14,14880000.0
2009-08-07 11:52:00,66.156,66.156,66.131,66.15,11840000.0
2009-08-07 11:53:00,66.16,66.169,66.138,66.158,15260000.0
2009-08-07 11:54:00,66.166,66.166,66.143,66.159,11830000.0
2009-08-07 11:55:00,66.155,66.156,66.138,66.155,20320000.0
2009-08-07 11:56:00,66.153,66.162,66.153,66.156,15230000.0
2009-08-07 11:57:00,66.157,66.161,66.146,66.161,10710000.0
2009-08-07 11:58:00,66.144,66.162,66.143,66.162,15020000.0
2009-08-07 11:59:00,66.151,66.174,66.151,66.174,11090000.0
2009-08-07 12:00:00,66.182,66.182,66.157,66.182,16380000.0
2009-08-07 12:01:00,66.163,66.166,66.157,66.157,9050000.0
2009-08-07 12:02:00,66.154,66.183,66.154,66.181,8830000.0
2009-08-07 12:03:00,66.185,66.201,66.169,66.201,17290000.0
2009-08-07 12:04:00,66.184,66.203,66.184,66.194,10710000.0
2009-08-07 12:05:00,66.205,66.205,66.168,66.168,22210000.0
2009-08-07 12:06:00,66.193,66.197,66.178,66.186,14540000.0
2009-08-07 12:07:00,66.193,66.196,66.179,66.193,13150000.0
2009-08-07 12:08:00,66.205,66.205,66.184,66.202,13350000.0
2009-08-07 12:09:00,66.191,66.195,66.187,66.189,14100000.0
2009-08-07 12:10:00,66.192,66.212,66.189,66.202,20290000.0
2009-08-07 12:11:00,66.203,66.212,66.198,66.198,21410000.0
2009-08-07 12:12:00,66.2,66.206,66.2,66.206,11680000.0
2009-08-07 12:13:00,66.198,66.203,66.195,66.195,15210000.0
2009-08-07 12:14:00,66.185,66.21,66.185,66.2,8660000.0
2009-08-07 12:15:00,66.206,66.224,66.195,66.224,13380000.0
2009-08-07 12:16:00,66.213,66.23,66.204,66.223,12580000.0
2009-08-07 12:17:00,66.231,66.239,66.22,66.238,12620000.0
2009-08-07 12:18:00,66.236,66.236,66.217,66.22,17930000.0
2009-08-07 12:19:00,66.215,66.231,66.215,66.216,13370000.0
2009-08-07 12:20:00,66.225,66.225,66.205,66.208,13720000.0
2009-08-07 12:21:00,66.22,66.22,66.206,66.206,11470000.0
2009-08-07 12:22:00,66.226,66.226,66.211,66.216,14920000.0
2009-08-07 12:23:00,66.204,66.229,66.204,66.229,7150000.0
2009-08-07 12:24:00,66.225,66.228,66.218,66.228,14860000.0
2009-08-07 12:25:00,66.224,66.233,66.211,66.233,24630000.0
2009-08-07 12:26:00,66.226,66.262,66.223,66.262,14690000.0
2009-08-07 12:27:00,66.255,66.259,66.227,66.227,13150000.0
2009-08-07 12:28:00,66.234,66.269,66.233,66.251,15780000.0
2009-08-07 12:29:00,66.254,66.267,66.249,66.264,10530000.0
2009-08-07 12:30:00,66.277,66.277,66.247,66.255,6400000.0
2009-08-07 12:31:00,66.248,66.256,66.233,66.249,15430000.0
2009-08-07 12:32:00,66.233,66.236,66.226,66.226,13910000.0
2009-08-07 12:33:00,66.244,66.244,66.223,66.223,7710000.0
2009-08-07 12:34:00,66.221,66.24,66.221,66.229,16390000.0
2009-08-07 12:35:00,66.233,66.233,66.214,66.223,19210000.0
2009-08-07 12:36:00,66.23,66.24,66.221,66.24,10340000.0
2009-08-07 12:37:00,66.23,66.23,66.216,66.226,13770000.0
2009-08-07 12:38:00,66.215,66.225,66.212,66.222,12620000.0
2009-08-07 12:40:00,66.226,66.233,66.217,66.226,19650000.0
2009-08-07 12:41:00,66.229,66.238,66.229,66.229,6240000.0
2009-08-07 12:42:00,66.236,66.244,66.229,66.234,14160000.0
2009-08-07 12:43:00,66.244,66.244,66.232,66.236,12400000.0
2009-08-07 12:44:00,66.253,66.253,66.244,66.244,12760000.0
2009-08-07 12:45:00,66.261,66.261,66.24,66.252,11390000.0
2009-08-07 12:46:00,66.263,66.271,66.253,66.267,16020000.0
2009-08-07 12:47:00,66.243,66.243,66.23,66.24,13190000.0
2009-08-07 12:48:00,66.24,66.25,66.238,66.244,14850000.0
2009-08-07 12:49:00,66.259,66.266,66.249,66.266,12970000.0
2009-08-07 12:50:00,66.252,66.257,66.246,66.255,15490000.0
2009-08-07 12:51:00,66.231,66.236,66.223,66.236,14640000.0
2009-08-07 12:52:00,66.253,66.253,66.223,66.223,20140000.0
2009-08-07 12:53:00,66.243,66.243,66.206,66.216,15580000.0
2009-08-07 12:54:00,66.234,66.243,66.221,66.243,20410000.0
2009-08-07 12:55:00,66.25,66.25,66.225,66.225,16230000.0
2009-08-07 12:56:00,66.235,66.235,66.22,66.23,19580000.0
2009-08-07 12:57:00,66.214,66.24,66.214,66.239,21480000.0
2009-08-07 12:58:00,66.225,66.239,66.214,66.219,16270000.0
2009-08-07 12:59:00,66.203,66.209,66.185,66.196,16230000.0
2009-08-07 13:00:00,66.192,66.192,66.168,66.186,12780000.0
2009-08-07 13:01:00,66.184,66.192,66.169,66.192,11640000.0
2009-08-07 13:02:00,66.194,66.221,66.194,66.221,16990000.0
2009-08-07 13:03:00,66.241,66.241,66.213,66.229,17740000.0
2009-08-07 13:04:00,66.223,66.234,66.223,66.227,16080000.0
2009-08-07 13:05:00,66.223,66.241,66.222,66.238,11170000.0
2009-08-07 13:06:00,66.26,66.261,66.235,66.235,12440000.0
2009-08-07 13:07:00,66.23,66.231,66.212,66.212,15440000.0
2009-08-07 13:08:00,66.201,66.215,66.201,66.214,7750000.0
2009-08-07 13:09:00,66.216,66.229,66.212,66.221,14320000.0
2009-08-07 13:10:00,66.225,66.229,66.206,66.229,18630000.0
2009-08-07 13:11:00,66.217,66.24,66.217,66.238,10180000.0
2009-08-07 13:12:00,66.25,66.255,66.238,66.255,18720000.0
2009-08-07 13:13:00,66.252,66.252,66.23,66.231,18300000.0
2009-08-07 13:14:00,66.234,66.254,66.234,66.249,11280000.0
2009-08-07 13:15:00,66.241,66.241,66.22,66.229,19610000.0
2009-08-07 13:16:00,66.213,66.235,66.213,66.226,17510000.0
2009-08-07 13:17:00,66.235,66.238,66.221,66.233,14460000.0
2009-08-07 13:18:00,66.241,66.241,66.223,66.227,9970000.0
2009-08-07 13:19:00,66.223,66.223,66.204,66.217,18710000.0
2009-08-07 13:20:00,66.228,66.228,66.199,66.199,18110000.0
2009-08-07 13:21:00,66.229,66.229,66.216,66.221,13330000.0
2009-08-07 13:22:00,66.22,66.238,66.22,66.226,20190000.0
2009-08-07 13:23:00,66.244,66.245,66.235,66.242,19690000.0
2009-08-07 13:24:00,66.239,66.247,66.239,66.247,7900000.0
2009-08-07 13:25:00,66.227,66.238,66.225,66.234,21080000.0
2009-08-07 13:26:00,66.232,66.244,66.225,66.234,12250000.0
2009-08-07 13:27:00,66.253,66.253,66.224,66.231,20470000.0
2009-08-07 13:28:00,66.226,66.232,66.208,66.208,18110000.0
2009-08-07 13:29:00,66.221,66.222,66.211,66.217,11650000.0
2009-08-07 13:30:00,66.237,66.245,66.222,66.231,14830000.0
2009-08-07 13:31:00,66.249,66.258,66.247,66.258,17580000.0
2009-08-07 13:32:00,66.281,66.281,66.264,66.264,8310000.0
2009-08-07 13:33:00,66.258,66.26,66.247,66.257,12800000.0
2009-08-07 13:34:00,66.259,66.263,66.242,66.258,19800000.0
2009-08-07 13:35:00,66.263,66.266,66.259,66.26,12220000.0
2009-08-07 13:36:00,66.261,66.262,66.25,66.262,15110000.0
2009-08-07 13:37:00,66.271,66.271,66.256,66.267,11310000.0
2009-08-07 13:38:00,66.245,66.27,66.244,66.27,11720000.0
2009-08-07 13:39:00,66.253,66.262,66.242,66.262,15300000.0
2009-08-07 13:40:00,66.253,66.288,66.246,66.288,12820000.0
2009-08-07 13:41:00,66.29,66.293,66.269,66.288,21630000.0
2009-08-07 13:42:00,66.285,66.285,66.267,66.271,20510000.0
2009-08-07 13:43:00,66.261,66.284,66.261,66.27,18070000.0
2009-08-07 13:44:00,66.271,66.292,66.271,66.292,9200000.0
2009-08-07 13:45:00,66.294,66.304,66.275,66.304,21050000.0
2009-08-07 13:46:00,66.3,66.3,66.283,66.295,10150000.0
2009-08-07 13:47:00,66.3,66.302,66.282,66.287,19810000.0
2009-08-07 13:48:00,66.304,66.316,66.298,66.307,12030000.0
2009-08-07 13:49:00,66.299,66.317,66.299,66.317,16710000.0
2009-08-07 13:50:00,66.32,66.349,66.32,66.349,23170000.0
2009-08-07 13:51:00,66.351,66.351,66.329,66.351,11680000.0
2009-08-07 13:52:00,66.357,66.364,66.333,66.348,13960000.0
2009-08-07 13:53:00,66.368,66.368,66.35,66.361,10560000.0
2009-08-07 13:54:00,66.36,66.36,66.33,66.355,17760000.0
2009-08-07 13:55:00,66.357,66.368,66.351,66.363,16190000.0
2009-08-07 13:56:00,66.371,66.401,66.371,66.384,9630000.0
2009-08-07 13:57:00,66.395,66.398,66.372,66.377,20920000.0
2009-08-07 13:58:00,66.371,66.371,66.353,66.365,16200000.0
2009-08-07 13:59:00,66.372,66.378,66.361,66.368,16790000.0
2009-08-07 14:00:00,66.38,66.381,66.36,66.377,19010000.0
2009-08-07 14:01:00,66.371,66.399,66.371,66.389,14470000.0
2009-08-07 14:02:00,66.39,66.391,66.376,66.377,14500000.0
2009-08-07 14:03:00,66.401,66.401,66.378,66.386,9960000.0
2009-08-07 14:04:00,66.376,66.392,66.376,66.378,17030000.0
2009-08-07 14:05:00,66.386,66.392,66.381,66.388,16390000.0
2009-08-07 14:06:00,66.391,66.391,66.366,66.381,10710000.0
2009-08-07 14:07:00,66.37,66.377,66.364,66.367,21120000.0
2009-08-07 14:08:00,66.378,66.381,66.352,66.359,21340000.0
2009-08-07 14:09:00,66.37,66.372,66.361,66.361,18850000.0
2009-08-07 14:10:00,66.367,66.401,66.353,66.401,16780000.0
2009-08-07 14:11:00,66.397,66.409,66.397,66.407,18670000.0
2009-08-07 14:12:00,66.403,66.403,66.37,66.375,10700000.0
2009-08-07 14:13:00,66.358,66.375,66.343,66.375,18220000.0
2009-08-07 14:14:00,66.355,66.355,66.326,66.329,12600000.0
2009-08-07 14:15:00,66.342,66.346,66.324,66.336,18440000.0
2009-08-07 14:16:00,66.337,66.338,66.318,66.318,16070000.0
2009-08-07 14:17:00,66.33,66.33,66.306,66.326,12580000.0
2009-08-07 14:18:00,66.332,66.349,66.332,66.349,13040000.0
2009-08-07 14:19:00,66.33,66.35,66.322,66.336,17090000.0
2009-08-07 14:20:00,66.333,66.352,66.324,66.352,13370000.0
2009-08-07 14:21:00,66.366,66.371,66.35,66.371,12600000.0
2009-08-07 14:22:00,66.377,66.379,66.35,66.356,16320000.0
2009-08-07 14:23:00,66.36,66.36,66.337,66.345,15820000.0
2009-08-07 14:24:00,66.367,66.392,66.35,66.392,11260000.0
2009-08-07 14:25:00,66.385,66.393,66.365,66.365,19420000.0
2009-08-07 14:26:00,66.39,66.39,66.362,66.386,21270000.0
2009-08-07 14:27:00,66.387,66.387,66.344,66.35,11890000.0
2009-08-07 14:28:00,66.347,66.37,66.339,66.37,13930000.0
2009-08-07 14:29:00,66.336,66.345,66.312,66.336,14920000.0
2009-08-07 14:30:00,66.451,66.615,66.451,66.615,13520000.0
2009-08-07 14:31:00,66.702,66.747,66.687,66.74,15810000.0
2009-08-07 14:32:00,66.749,66.749,66.681,66.683,11070000.0
2009-08-07 14:33:00,66.709,66.718,66.676,66.676,10760000.0
2009-08-07 14:34:00,66.686,66.801,66.686,66.798,14090000.0
2009-08-07 14:35:00,66.809,66.894,66.809,66.894,14360000.0
2009-08-07 14:36:00,66.929,66.997,66.925,66.984,18790000.0
2009-08-07 14:37:00,66.943,66.957,66.929,66.953,12780000.0
2009-08-07 14:38:00,66.947,66.989,66.939,66.952,13980000.0
2009-08-07 14:39:00,66.968,67.009,66.966,66.994,13710000.0
2009-08-07 14:40:00,67.009,67.018,66.995,67.014,13760000.0
2009-08-07 14:41:00,66.987,66.998,66.975,66.994,15820000.0
2009-08-07 14:42:00,67.04,67.079,67.01,67.079,18060000.0
2009-08-07 14:43:00,67.134,67.21,67.119,67.16,17730000.0
2009-08-07 14:44:00,67.172,67.172,67.129,67.131,16940000.0
2009-08-07 14:45:00,67.134,67.168,67.134,67.157,9660000.0
2009-08-07 14:46:00,67.183,67.284,67.17,67.284,12260000.0
2009-08-07 14:47:00,67.274,67.33,67.253,67.253,19580000.0
2009-08-07 14:48:00,67.234,67.234,67.165,67.165,13710000.0
2009-08-07 14:49:00,67.175,67.19,67.158,67.164,14510000.0
2009-08-07 14:50:00,67.138,67.184,67.129,67.184,20510000.0
2009-08-07 14:51:00,67.191,67.191,67.162,67.176,14360000.0
2009-08-07 14:52:00,67.168,67.191,67.168,67.19,14120000.0
2009-08-07 14:53:00,67.198,67.206,67.183,67.19,13410000.0
2009-08-07 14:54:00,67.19,67.19,67.154,67.154,5110000.0
2009-08-07 14:55:00,67.144,67.151,67.091,67.102,12840000.0
2009-08-07 14:56:00,67.122,67.122,67.092,67.092,10510000.0
2009-08-07 14:57:00,67.104,67.112,67.077,67.087,12210000.0
2009-08-07 14:58:00,67.095,67.098,67.054,67.054,11460000.0
2009-08-07 14:59:00,67.052,67.06,67.038,67.06,16900000.0
2009-08-07 15:00:00,67.079,67.079,67.053,67.064,15850000.0
2009-08-07 15:01:00,67.079,67.12,67.079,67.12,11480000.0
2009-08-07 15:02:00,67.093,67.114,67.057,67.057,15890000.0
2009-08-07 15:03:00,67.072,67.109,67.061,67.109,12710000.0
2009-08-07 15:04:00,67.109,67.112,67.076,67.085,13610000.0
2009-08-07 15:05:00,67.079,67.129,67.079,67.129,13710000.0
2009-08-07 15:06:00,67.143,67.149,67.127,67.145,23590000.0
2009-08-07 15:07:00,67.129,67.151,67.124,67.141,21280000.0
2009-08-07 15:08:00,67.137,67.137,67.106,67.115,13230000.0
2009-08-07 15:09:00,67.133,67.172,67.117,67.172,19020000.0
2009-08-07 15:10:00,67.166,67.175,67.145,67.16,13150000.0
2009-08-07 15:11:00,67.181,67.218,67.177,67.205,12990000.0
2009-08-07 15:12:00,67.223,67.223,67.177,67.177,10180000.0
2009-08-07 15:13:00,67.183,67.203,67.183,67.203,13560000.0
2009-08-07 15:14:00,67.204,67.213,67.202,67.21,12370000.0
2009-08-07 15:15:00,67.199,67.201,67.17,67.184,14950000.0
2009-08-07 15:16:00,67.191,67.196,67.164,67.164,11880000.0
2009-08-07 15:17:00,67.181,67.204,67.181,67.191,11150000.0
2009-08-07 15:18:00,67.217,67.235,67.203,67.223,14120000.0
2009-08-07 15:19:00,67.239,67.275,67.239,67.266,22430000.0
2009-08-07 15:20:00,67.249,67.256,67.228,67.246,12580000.0
2009-08-07 15:21:00,67.219,67.278,67.219,67.276,13230000.0
2009-08-07 15:22:00,67.258,67.282,67.258,67.271,9840000.0
2009-08-07 15:23:00,67.257,67.286,67.257,67.281,15260000.0
2009-08-07 15:24:00,67.297,67.312,67.278,67.296,17500000.0
2009-08-07 15:25:00,67.271,67.275,67.249,67.267,17320000.0
2009-08-07 15:26:00,67.237,67.244,67.23,67.235,12630000.0
2009-08-07 15:27:00,67.231,67.239,67.222,67.239,8880000.0
2009-08-07 15:28:00,67.26,67.265,67.24,67.254,15560000.0
2009-08-07 15:29:00,67.246,67.28,67.246,67.28,15110000.0
2009-08-07 15:30:00,67.269,67.296,67.269,67.288,12250000.0
2009-08-07 15:31:00,67.271,67.301,67.27,67.301,10520000.0
2009-08-07 15:32:00,67.304,67.312,67.268,67.271,11700000.0
2009-08-07 15:33:00,67.279,67.297,67.267,67.287,14130000.0
2009-08-07 15:34:00,67.314,67.368,67.295,67.34,104000000.0
2009-08-07 15:35:00,67.324,67.332,67.307,67.324,72570000.0
2009-08-07 15:36:00,67.326,67.326,67.253,67.269,115590000.0
2009-08-07 15:37:00,67.267,67.279,67.249,67.264,127960000.0
2009-08-07 15:38:00,67.25,67.255,67.22,67.247,108090000.0
2009-08-07 15:39:00,67.258,67.264,67.232,67.241,110620000.0
2009-08-07 15:40:00,67.238,67.259,67.232,67.241,71660000.0
2009-08-07 15:41:00,67.227,67.248,67.227,67.242,28070000.0
2009-08-07 15:42:00,67.255,67.282,67.237,67.259,34070000.0
2009-08-07 15:43:00,67.265,67.276,67.244,67.256,94760000.0
2009-08-07 15:44:00,67.242,67.25,67.224,67.228,107440000.0
2009-08-07 15:45:00,67.225,67.255,67.225,67.229,85960000.0
2009-08-07 15:46:00,67.244,67.268,67.235,67.255,104510000.0
2009-08-07 15:47:00,67.267,67.283,67.252,67.26,103690000.0
2009-08-07 15:48:00,67.274,67.279,67.265,67.275,99120000.0
2009-08-07 15:49:00,67.255,67.3,67.255,67.3,98380000.0
2009-08-07 15:50:00,67.297,67.306,67.276,67.306,95710000.0
2009-08-07 15:51:00,67.316,67.341,67.304,67.335,56260000.0
2009-08-07 15:52:00,67.348,67.366,67.336,67.366,126820000.0
2009-08-07 15:53:00,67.352,67.356,67.335,67.351,101730000.0
2009-08-07 15:54:00,67.354,67.354,67.327,67.343,58660000.0
2009-08-07 15:55:00,67.331,67.331,67.307,67.315,116890000.0
2009-08-07 15:56:00,67.324,67.377,67.317,67.377,89520000.0
2009-08-07 15:57:00,67.399,67.399,67.377,67.381,104250000.0
2009-08-07 15:58:00,67.387,67.395,67.358,67.372,109550000.0
2009-08-07 15:59:00,67.366,67.367,67.349,67.363,96020000.0
2009-08-07 16:00:00,67.334,67.356,67.292,67.292,53260000.0
2009-08-07 16:01:00,67.291,67.295,67.248,67.269,59360000.0
2009-08-07 16:02:00,67.266,67.292,67.246,67.292,84700000.0
2009-08-07 16:03:00,67.302,67.302,67.254,67.287,77190000.0
2009-08-07 16:04:00,67.289,67.308,67.261,67.301,88420000.0
2009-08-07 16:05:00,67.296,67.313,67.28,67.296,58490000.0
2009-08-07 16:06:00,67.295,67.296,67.265,67.281,64260000.0
2009-08-07 16:07:00,67.292,67.326,67.264,67.326,112520000.0
2009-08-07 16:08:00,67.32,67.33,67.296,67.31,89840000.0
2009-08-07 16:09:00,67.324,67.324,67.292,67.308,64640000.0
2009-08-07 16:10:00,67.304,67.318,67.27,67.303,55600000.0
2009-08-07 16:11:00,67.3,67.327,67.288,67.324,49250000.0
2009-08-07 16:12:00,67.335,67.343,67.295,67.343,71570000.0
2009-08-07 16:13:00,67.32,67.344,67.32,67.334,130940000.0
2009-08-07 16:14:00,67.331,67.353,67.326,67.346,112560000.0
2009-08-07 16:15:00,67.353,67.362,67.333,67.355,116170000.0
2009-08-07 16:16:00,67.368,67.375,67.353,67.375,96780000.0
2009-08-07 16:17:00,67.369,67.408,67.353,67.377,103400000.0
2009-08-07 16:18:00,67.392,67.392,67.364,67.367,50450000.0
2009-08-07 16:19:00,67.36,67.403,67.36,67.403,100510000.0
2009-08-07 16:20:00,67.409,67.433,67.395,67.432,62190000.0
2009-08-07 16:21:00,67.444,67.476,67.413,67.47,64280000.0
2009-08-07 16:22:00,67.464,67.468,67.419,67.447,53640000.0
2009-08-07 16:23:00,67.438,67.477,67.432,67.446,93360000.0
2009-08-07 16:24:00,67.473,67.483,67.445,67.469,113950000.0
2009-08-07 16:25:00,67.478,67.52,67.47,67.506,151070000.0
2009-08-07 16:26:00,67.506,67.506,67.466,67.47,87810000.0
2009-08-07 16:27:00,67.469,67.504,67.446,67.486,92390000.0
2009-08-07 16:28:00,67.499,67.547,67.498,67.547,113560000.0
2009-08-07 16:29:00,67.541,67.541,67.51,67.531,114610000.0
2009-08-07 16:30:00,67.542,67.563,67.507,67.563,117470000.0
2009-08-07 16:31:00,67.568,67.579,67.528,67.532,80690000.0
2009-08-07 16:32:00,67.545,67.556,67.519,67.549,81900000.0
2009-08-07 16:33:00,67.559,67.559,67.505,67.525,61770000.0
2009-08-07 16:34:00,67.53,67.539,67.512,67.539,139420000.0
2009-08-07 16:35:00,67.53,67.538,67.509,67.527,190450000.0
2009-08-07 16:36:00,67.52,67.52,67.482,67.509,126460000.0
2009-08-07 16:37:00,67.519,67.522,67.504,67.509,79990000.0
2009-08-07 16:38:00,67.518,67.531,67.489,67.517,92970000.0
2009-08-07 16:39:00,67.54,67.588,67.524,67.571,100530000.0
2009-08-07 16:40:00,67.56,67.588,67.55,67.565,78360000.0
2009-08-07 16:41:00,67.584,67.63,67.58,67.609,131070000.0
2009-08-07 16:42:00,67.621,67.643,67.6,67.612,146970000.0
2009-08-07 16:43:00,67.622,67.641,67.607,67.607,97720000.0
2009-08-07 16:44:00,67.614,67.645,67.605,67.638,140100000.0
2009-08-07 16:45:00,67.646,67.646,67.615,67.616,104530000.0
2009-08-07 16:46:00,67.616,67.635,67.596,67.603,92550000.0
2009-08-07 16:47:00,67.627,67.637,67.596,67.623,54410000.0
2009-08-07 16:48:00,67.642,67.642,67.607,67.633,65010000.0
2009-08-07 16:49:00,67.622,67.628,67.6,67.608,109060000.0
2009-08-07 16:50:00,67.602,67.636,67.602,67.628,77340000.0
2009-08-07 16:51:00,67.638,67.642,67.607,67.642,101790000.0
2009-08-07 16:52:00,67.646,67.66,67.635,67.651,73650000.0
2009-08-07 16:53:00,67.662,67.662,67.627,67.662,104190000.0
2009-08-07 16:54:00,67.666,67.681,67.643,67.66,80750000.0
2009-08-07 16:55:00,67.649,67.671,67.648,67.653,110950000.0
2009-08-07 16:56:00,67.639,67.652,67.581,67.608,88880000.0
2009-08-07 16:57:00,67.611,67.611,67.578,67.591,89670000.0
2009-08-07 16:58:00,67.568,67.616,67.568,67.6,74820000.0
2009-08-07 16:59:00,67.608,67.64,67.596,67.611,104920000.0
2009-08-07 17:00:00,67.63,67.63,67.592,67.614,99250000.0
2009-08-07 17:01:00,67.611,67.621,67.593,67.615,113000000.0
2009-08-07 17:02:00,67.614,67.638,67.589,67.635,65970000.0
2009-08-07 17:03:00,67.63,67.641,67.608,67.641,17700000.0
2009-08-07 17:04:00,67.638,67.648,67.619,67.625,112180000.0
2009-08-07 17:05:00,67.659,67.715,67.641,67.692,77970000.0
2009-08-07 17:06:00,67.698,67.698,67.624,67.65,75610000.0
2009-08-07 17:07:00,67.64,67.65,67.626,67.644,102190000.0
2009-08-07 17:08:00,67.629,67.651,67.625,67.651,122730000.0
2009-08-07 17:09:00,67.641,67.662,67.626,67.662,47350000.0
2009-08-07 17:10:00,67.662,67.662,67.625,67.625,102550000.0
2009-08-07 17:11:00,67.628,67.637,67.595,67.613,72140000.0
2009-08-07 17:12:00,67.624,67.645,67.6,67.609,101360000.0
2009-08-07 17:13:00,67.633,67.64,67.605,67.605,114060000.0
2009-08-07 17:14:00,67.628,67.632,67.599,67.625,78810000.0
2009-08-07 17:15:00,67.64,67.647,67.621,67.646,66340000.0
2009-08-07 17:16:00,67.662,67.662,67.628,67.657,56410000.0
2009-08-07 17:17:00,67.648,67.67,67.642,67.669,123760000.0
2009-08-07 17:18:00,67.67,67.67,67.611,67.626,93630000.0
2009-08-07 17:19:00,67.637,67.66,67.633,67.66,104690000.0
2009-08-07 17:20:00,67.665,67.671,67.645,67.665,128270000.0
2009-08-07 17:21:00,67.683,67.683,67.642,67.656,141610000.0
2009-08-07 17:22:00,67.661,67.672,67.644,67.672,80610000.0
2009-08-07 17:23:00,67.67,67.683,67.656,67.683,121120000.0
2009-08-07 17:24:00,67.679,67.689,67.638,67.644,95620000.0
2009-08-07 17:25:00,67.661,67.675,67.643,67.675,73160000.0
2009-08-07 17:26:00,67.683,67.684,67.653,67.684,77830000.0
2009-08-07 17:27:00,67.677,67.689,67.658,67.686,104400000.0
2009-08-07 17:28:00,67.674,67.678,67.649,67.651,79540000.0
2009-08-07 17:29:00,67.669,67.68,67.655,67.663,91040000.0
2009-08-07 17:30:00,67.685,67.689,67.656,67.685,83860000.0
2009-08-07 17:31:00,67.678,67.687,67.667,67.687,67690000.0
2009-08-07 17:32:00,67.682,67.694,67.654,67.685,120180000.0
2009-08-07 17:33:00,67.696,67.708,67.677,67.704,68350000.0
2009-08-07 17:34:00,67.704,67.71,67.685,67.7,70130000.0
2009-08-07 17:35:00,67.705,67.705,67.685,67.705,113280000.0
2009-08-07 17:36:00,67.707,67.712,67.692,67.706,107170000.0
2009-08-07 17:37:00,67.713,67.723,67.684,67.717,93520000.0
2009-08-07 17:38:00,67.705,67.708,67.685,67.707,86740000.0
2009-08-07 17:39:00,67.707,67.724,67.696,67.724,50680000.0
2009-08-07 17:40:00,67.725,67.725,67.705,67.724,93430000.0
2009-08-07 17:41:00,67.719,67.723,67.704,67.723,76270000.0
2009-08-07 17:42:00,67.722,67.729,67.702,67.729,98390000.0
2009-08-07 17:43:00,67.722,67.732,67.71,67.732,97420000.0
2009-08-07 17:44:00,67.727,67.74,67.711,67.729,115320000.0
2009-08-07 17:45:00,67.733,67.744,67.705,67.744,49410000.0
2009-08-07 17:46:00,67.733,67.737,67.675,67.675,52120000.0
2009-08-07 17:47:00,67.68,67.71,67.675,67.696,114970000.0
2009-08-07 17:48:00,67.724,67.724,67.694,67.7,131820000.0
2009-08-07 17:49:00,67.714,67.732,67.708,67.732,99340000.0
2009-08-07 17:50:00,67.726,67.73,67.704,67.726,108470000.0
2009-08-07 17:51:00,67.743,67.743,67.703,67.728,89560000.0
2009-08-07 17:52:00,67.708,67.806,67.708,67.801,103930000.0
2009-08-07 17:53:00,67.819,67.841,67.797,67.816,104660000.0
2009-08-07 17:54:00,67.835,67.835,67.795,67.795,89820000.0
2009-08-07 17:55:00,67.796,67.799,67.766,67.774,52370000.0
2009-08-07 17:56:00,67.763,67.781,67.756,67.773,37050000.0
2009-08-07 17:57:00,67.789,67.801,67.775,67.793,48710000.0
2009-08-07 17:58:00,67.805,67.805,67.777,67.787,90400000.0
2009-08-07 17:59:00,67.793,67.793,67.754,67.773,87610000.0
2009-08-07 18:00:00,67.785,67.785,67.763,67.769,62460000.0
2009-08-07 18:01:00,67.793,67.82,67.777,67.82,85470000.0
2009-08-07 18:02:00,67.824,67.83,67.802,67.812,58880000.0
2009-08-07 18:03:00,67.828,67.844,67.815,67.844,85920000.0
2009-08-07 18:04:00,67.835,67.846,67.805,67.829,81040000.0
2009-08-07 18:05:00,67.814,67.823,67.793,67.806,74860000.0
2009-08-07 18:06:00,67.82,67.82,67.769,67.777,79760000.0
2009-08-07 18:07:00,67.775,67.776,67.751,67.751,69420000.0
2009-08-07 18:08:00,67.769,67.803,67.756,67.778,39720000.0
2009-08-07 18:09:00,67.792,67.792,67.763,67.783,77420000.0
2009-08-07 18:10:00,67.784,67.796,67.784,67.789,64680000.0
2009-08-07 18:11:00,67.782,67.782,67.751,67.751,102820000.0
2009-08-07 18:12:00,67.783,67.783,67.74,67.758,29520000.0
2009-08-07 18:13:00,67.745,67.754,67.734,67.747,94730000.0
2009-08-07 18:14:00,67.746,67.746,67.717,67.72,122250000.0
2009-08-07 18:15:00,67.722,67.722,67.687,67.705,109330000.0
2009-08-07 18:16:00,67.685,67.69,67.663,67.677,58900000.0
2009-08-07 18:17:00,67.673,67.679,67.638,67.679,93260000.0
2009-08-07 18:18:00,67.691,67.701,67.672,67.699,79120000.0
2009-08-07 18:19:00,67.681,67.721,67.681,67.721,91420000.0
2009-08-07 18:20:00,67.708,67.735,67.679,67.679,33480000.0
2009-08-07 18:21:00,67.693,67.702,67.651,67.66,41060000.0
2009-08-07 18:22:00,67.655,67.681,67.634,67.681,38130000.0
2009-08-07 18:23:00,67.672,67.677,67.663,67.669,20360000.0
2009-08-07 18:24:00,67.683,67.703,67.656,67.703,58980000.0
2009-08-07 18:25:00,67.698,67.706,67.691,67.706,47680000.0
2009-08-07 18:26:00,67.714,67.733,67.714,67.719,58280000.0
2009-08-07 18:27:00,67.732,67.732,67.693,67.708,114190000.0
2009-08-07 18:28:00,67.689,67.696,67.656,67.662,58190000.0
2009-08-07 18:29:00,67.654,67.684,67.654,67.684,45550000.0
2009-08-07 18:30:00,67.696,67.712,67.675,67.712,62550000.0
2009-08-07 18:31:00,67.701,67.711,67.692,67.704,64190000.0
2009-08-07 18:32:00,67.69,67.703,67.686,67.703,85290000.0
2009-08-07 18:33:00,67.714,67.714,67.687,67.698,75290000.0
2009-08-07 18:34:00,67.689,67.696,67.684,67.696,114140000.0
2009-08-07 18:35:00,67.706,67.706,67.684,67.694,158740000.0
2009-08-07 18:36:00,67.7,67.7,67.677,67.685,43260000.0
2009-08-07 18:37:00,67.695,67.707,67.682,67.703,51640000.0
2009-08-07 18:38:00,67.695,67.703,67.682,67.703,40800000.0
2009-08-07 18:39:00,67.715,67.719,67.694,67.715,38470000.0
2009-08-07 18:40:00,67.693,67.712,67.693,67.712,52170000.0
2009-08-07 18:41:00,67.712,67.72,67.706,67.717,12590000.0
2009-08-07 18:42:00,67.731,67.731,67.707,67.719,29470000.0
2009-08-07 18:43:00,67.726,67.726,67.712,67.726,75340000.0
2009-08-07 18:44:00,67.701,67.71,67.695,67.7,24460000.0
2009-08-07 18:45:00,67.715,67.715,67.684,67.7,72450000.0
2009-08-07 18:46:00,67.686,67.692,67.676,67.687,42750000.0
2009-08-07 18:47:00,67.677,67.692,67.673,67.679,51520000.0
2009-08-07 18:48:00,67.696,67.696,67.667,67.695,50800000.0
2009-08-07 18:49:00,67.691,67.702,67.682,67.698,86770000.0
2009-08-07 18:50:00,67.68,67.687,67.679,67.679,74000000.0
2009-08-07 18:51:00,67.704,67.705,67.692,67.696,49200000.0
2009-08-07 18:52:00,67.688,67.7,67.671,67.681,40530000.0
2009-08-07 18:53:00,67.691,67.691,67.67,67.67,14130000.0
2009-08-07 18:54:00,67.701,67.701,67.678,67.68,44760000.0
2009-08-07 18:55:00,67.69,67.701,67.675,67.697,102640000.0
2009-08-07 18:56:00,67.67,67.699,67.67,67.67,48700000.0
2009-08-07 18:57:00,67.695,67.695,67.659,67.667,39270000.0
2009-08-07 18:58:00,67.668,67.679,67.656,67.667,105160000.0
2009-08-07 18:59:00,67.68,67.69,67.659,67.686,90790000.0
2009-08-07 19:00:00,67.706,67.713,67.678,67.707,36160000.0
2009-08-07 19:01:00,67.705,67.711,67.686,67.699,39260000.0
2009-08-07 19:02:00,67.701,67.711,67.694,67.707,50780000.0
2009-08-07 19:03:00,67.721,67.721,67.678,67.708,98160000.0
2009-08-07 19:04:00,67.71,67.724,67.694,67.724,98380000.0
2009-08-07 19:05:00,67.73,67.735,67.717,67.72,63200000.0
2009-08-07 19:06:00,67.74,67.74,67.71,67.716,68040000.0
2009-08-07 19:07:00,67.713,67.713,67.692,67.707,66240000.0
2009-08-07 19:08:00,67.693,67.702,67.679,67.702,114470000.0
2009-08-07 19:09:00,67.709,67.738,67.707,67.73,72440000.0
2009-08-07 19:10:00,67.731,67.731,67.707,67.718,85970000.0
2009-08-07 19:11:00,67.709,67.714,67.699,67.714,82780000.0
2009-08-07 19:12:00,67.722,67.722,67.687,67.71,124100000.0
2009-08-07 19:13:00,67.699,67.703,67.681,67.703,103510000.0
2009-08-07 19:14:00,67.703,67.723,67.699,67.723,89530000.0
2009-08-07 19:15:00,67.736,67.744,67.711,67.744,100450000.0
2009-08-07 19:16:00,67.734,67.748,67.721,67.744,92010000.0
2009-08-07 19:17:00,67.751,67.772,67.751,67.772,91320000.0
2009-08-07 19:18:00,67.782,67.782,67.755,67.761,85320000.0
2009-08-07 19:19:00,67.766,67.766,67.742,67.742,72000000.0
2009-08-07 19:20:00,67.739,67.75,67.731,67.737,107410000.0
2009-08-07 19:21:00,67.759,67.759,67.713,67.713,77210000.0
2009-08-07 19:22:00,67.72,67.734,67.72,67.72,91080000.0
2009-08-07 19:23:00,67.727,67.73,67.706,67.725,72190000.0
2009-08-07 19:24:00,67.724,67.724,67.712,67.718,72700000.0
2009-08-07 19:25:00,67.718,67.731,67.706,67.729,86050000.0
2009-08-07 19:26:00,67.73,67.763,67.73,67.763,79200000.0
2009-08-07 19:27:00,67.766,67.766,67.746,67.759,98050000.0
2009-08-07 19:28:00,67.742,67.771,67.737,67.756,92630000.0
2009-08-07 19:29:00,67.766,67.766,67.753,67.759,134900000.0
2009-08-07 19:30:00,67.764,67.804,67.759,67.775,85810000.0
2009-08-07 19:31:00,67.76,67.775,67.76,67.775,69240000.0
2009-08-07 19:32:00,67.775,67.776,67.765,67.776,100970000.0
2009-08-07 19:33:00,67.792,67.792,67.749,67.751,103800000.0
2009-08-07 19:34:00,67.758,67.78,67.747,67.76,84350000.0
2009-08-07 19:35:00,67.761,67.781,67.761,67.771,26520000.0
2009-08-07 19:36:00,67.778,67.791,67.761,67.778,58290000.0
2009-08-07 19:37:00,67.759,67.77,67.751,67.769,67890000.0
2009-08-07 19:38:00,67.777,67.777,67.769,67.769,82940000.0
2009-08-07 19:39:00,67.771,67.794,67.755,67.761,93060000.0
2009-08-07 19:40:00,67.768,67.773,67.754,67.773,129610000.0
2009-08-07 19:41:00,67.751,67.764,67.734,67.746,45160000.0
2009-08-07 19:42:00,67.771,67.771,67.744,67.75,62340000.0
2009-08-07 19:43:00,67.75,67.77,67.742,67.766,82350000.0
2009-08-07 19:44:00,67.744,67.762,67.744,67.749,101620000.0
2009-08-07 19:45:00,67.765,67.765,67.733,67.749,35370000.0
2009-08-07 19:46:00,67.769,67.774,67.754,67.766,72630000.0
2009-08-07 19:47:00,67.763,67.798,67.763,67.793,45000000.0
2009-08-07 19:48:00,67.784,67.784,67.758,67.772,74770000.0
2009-08-07 19:49:00,67.755,67.762,67.743,67.759,89700000.0
2009-08-07 19:50:00,67.754,67.76,67.732,67.732,36700000.0
2009-08-07 19:51:00,67.745,67.746,67.735,67.745,51680000.0
2009-08-07 19:52:00,67.739,67.763,67.735,67.748,69130000.0
2009-08-07 19:53:00,67.736,67.744,67.729,67.744,46140000.0
2009-08-07 19:54:00,67.754,67.754,67.73,67.742,57880000.0
2009-08-07 19:55:00,67.747,67.753,67.731,67.753,88950000.0
2009-08-07 19:56:00,67.745,67.745,67.732,67.739,101290000.0
2009-08-07 19:57:00,67.756,67.756,67.733,67.74,164360000.0
2009-08-07 19:58:00,67.747,67.756,67.735,67.756,70340000.0
2009-08-07 19:59:00,67.746,67.755,67.741,67.746,78000000.0
2009-08-07 20:00:00,67.758,67.773,67.753,67.753,27970000.0
2009-08-07 20:01:00,67.773,67.773,67.746,67.752,53130000.0
2009-08-07 20:02:00,67.741,67.756,67.741,67.756,48990000.0
2009-08-07 20:03:00,67.766,67.766,67.751,67.751,132840000.0
2009-08-07 20:04:00,67.764,67.796,67.756,67.783,85470000.0
2009-08-07 20:05:00,67.784,67.784,67.773,67.777,37950000.0
2009-08-07 20:06:00,67.785,67.785,67.773,67.776,40490000.0
2009-08-07 20:07:00,67.772,67.786,67.772,67.786,13900000.0
2009-08-07 20:08:00,67.776,67.784,67.763,67.769,73190000.0
2009-08-07 20:09:00,67.783,67.783,67.755,67.76,50440000.0
2009-08-07 20:10:00,67.765,67.765,67.753,67.763,103580000.0
2009-08-07 20:11:00,67.761,67.786,67.757,67.784,159940000.0
2009-08-07 20:12:00,67.786,67.786,67.764,67.784,59610000.0
2009-08-07 20:13:00,67.777,67.785,67.764,67.769,112610000.0
2009-08-07 20:14:00,67.775,67.785,67.765,67.785,122690000.0
2009-08-07 20:15:00,67.795,67.795,67.775,67.786,91460000.0
2009-08-07 20:16:00,67.772,67.782,67.769,67.769,68220000.0
2009-08-07 20:18:00,67.793,67.793,67.765,67.774,30080000.0
2009-08-07 20:19:00,67.765,67.765,67.744,67.749,54380000.0
2009-08-07 20:20:00,67.748,67.753,67.718,67.739,31170000.0
2009-08-07 20:21:00,67.742,67.742,67.726,67.728,34840000.0
2009-08-07 20:22:00,67.727,67.761,67.727,67.755,48970000.0
2009-08-07 20:23:00,67.76,67.768,67.76,67.766,71430000.0
2009-08-07 20:24:00,67.773,67.773,67.754,67.769,111430000.0
2009-08-07 20:25:00,67.75,67.77,67.75,67.767,66910000.0
2009-08-07 20:26:00,67.757,67.775,67.757,67.775,74890000.0
2009-08-07 20:27:00,67.784,67.784,67.77,67.77,99130000.0
2009-08-07 20:28:00,67.749,67.762,67.749,67.753,149820000.0
2009-08-07 20:29:00,67.757,67.759,67.744,67.756,138540000.0
2009-08-07 20:30:00,67.767,67.782,67.753,67.774,132800000.0
2009-08-07 20:31:00,67.756,67.768,67.744,67.759,115810000.0
2009-08-07 20:32:00,67.744,67.761,67.744,67.757,60900000.0
2009-08-07 20:33:00,67.775,67.775,67.746,67.758,98780000.0
2009-08-07 20:34:00,67.754,67.754,67.742,67.747,82920000.0
2009-08-07 20:35:00,67.729,67.74,67.713,67.722,72350000.0
2009-08-07 20:36:00,67.725,67.725,67.696,67.701,72290000.0
2009-08-07 20:37:00,67.691,67.713,67.687,67.697,67640000.0
2009-08-07 20:38:00,67.688,67.695,67.681,67.695,67160000.0
2009-08-07 20:39:00,67.705,67.705,67.684,67.695,61460000.0
2009-08-07 20:40:00,67.688,67.695,67.684,67.687,119550000.0
2009-08-07 20:41:00,67.693,67.693,67.673,67.678,92920000.0
2009-08-07 20:42:00,67.707,67.71,67.674,67.704,119580000.0
2009-08-07 20:43:00,67.691,67.715,67.691,67.715,92960000.0
2009-08-07 20:44:00,67.692,67.711,67.692,67.707,79060000.0
2009-08-07 20:45:00,67.723,67.723,67.703,67.715,66130000.0
2009-08-07 20:46:00,67.716,67.716,67.703,67.713,58620000.0
2009-08-07 20:47:00,67.717,67.747,67.717,67.732,113540000.0
2009-08-07 20:48:00,67.756,67.756,67.721,67.732,74420000.0
2009-08-07 20:49:00,67.714,67.73,67.712,67.715,119910000.0
2009-08-07 20:50:00,67.726,67.727,67.711,67.718,130800000.0
2009-08-07 20:51:00,67.738,67.738,67.719,67.731,101500000.0
2009-08-07 20:52:00,67.742,67.751,67.742,67.751,113420000.0
2009-08-07 20:53:00,67.743,67.754,67.737,67.75,78760000.0
2009-08-07 20:54:00,67.76,67.76,67.746,67.753,32100000.0
2009-08-07 20:55:00,67.735,67.735,67.683,67.683,38650000.0
2009-08-07 20:56:00,67.694,67.697,67.672,67.683,87050000.0
2009-08-07 20:57:00,67.688,67.688,67.662,67.671,100810000.0
2009-08-07 20:58:00,67.677,67.691,67.67,67.688,91310000.0
2009-08-07 20:59:00,67.682,67.702,67.682,67.702,118050000.0
2009-08-07 21:00:00,67.714,67.714,67.699,67.699,107090000.0
2009-08-07 21:01:00,67.715,67.722,67.691,67.699,98380000.0
2009-08-07 21:02:00,67.695,67.703,67.678,67.698,95810000.0
2009-08-07 21:03:00,67.699,67.699,67.664,67.67,113350000.0
2009-08-07 21:04:00,67.634,67.654,67.618,67.654,59870000.0
2009-08-07 21:05:00,67.663,67.681,67.653,67.681,107970000.0
2009-08-07 21:06:00,67.679,67.679,67.645,67.655,110490000.0
2009-08-07 21:07:00,67.63,67.649,67.62,67.649,63900000.0
2009-08-07 21:08:00,67.649,67.651,67.612,67.629,113630000.0
2009-08-07 21:09:00,67.639,67.655,67.631,67.646,100070000.0
2009-08-07 21:10:00,67.655,67.661,67.644,67.655,111970000.0
2009-08-07 21:11:00,67.65,67.65,67.625,67.631,107260000.0
2009-08-07 21:12:00,67.645,67.659,67.632,67.646,90100000.0
2009-08-07 21:13:00,67.647,67.649,67.645,67.646,56600000.0
2009-08-07 21:14:00,67.615,67.638,67.604,67.619,64960000.0
2009-08-07 21:15:00,67.628,67.641,67.612,67.641,80410000.0
2009-08-07 21:16:00,67.638,67.667,67.638,67.666,73820000.0
2009-08-07 21:17:00,67.666,67.67,67.644,67.651,90480000.0
2009-08-07 21:18:00,67.674,67.674,67.646,67.665,55130000.0
2009-08-07 21:19:00,67.675,67.675,67.645,67.65,59340000.0
2009-08-07 21:20:00,67.639,67.66,67.634,67.645,108580000.0
2009-08-07 21:21:00,67.662,67.662,67.625,67.647,90640000.0
2009-08-07 21:22:00,67.629,67.634,67.579,67.601,70290000.0
2009-08-07 21:23:00,67.596,67.612,67.584,67.597,45030000.0
2009-08-07 21:24:00,67.613,67.621,67.595,67.621,50750000.0
2009-08-07 21:25:00,67.603,67.631,67.603,67.616,81640000.0
2009-08-07 21:26:00,67.637,67.65,67.63,67.636,140040000.0
2009-08-07 21:27:00,67.661,67.668,67.649,67.649,113350000.0
2009-08-07 21:28:00,67.664,67.669,67.646,67.663,119900000.0
2009-08-07 21:29:00,67.643,67.66,67.643,67.659,96540000.0
2009-08-07 21:30:00,67.66,67.66,67.621,67.647,109310000.0
2009-08-07 21:31:00,67.64,67.658,67.627,67.636,54720000.0
2009-08-07 21:32:00,67.65,67.661,67.636,67.655,106130000.0
2009-08-07 21:33:00,67.663,67.663,67.632,67.632,57960000.0
2009-08-07 21:34:00,67.655,67.658,67.63,67.656,63970000.0
2009-08-07 21:35:00,67.632,67.661,67.632,67.647,58720000.0
2009-08-07 21:36:00,67.664,67.664,67.642,67.646,95090000.0
2009-08-07 21:37:00,67.638,67.652,67.634,67.646,131840000.0
2009-08-07 21:38:00,67.634,67.643,67.62,67.625,138440000.0
2009-08-07 21:39:00,67.632,67.632,67.605,67.616,91330000.0
2009-08-07 21:40:00,67.622,67.625,67.601,67.606,100450000.0
2009-08-07 21:42:00,67.632,67.632,67.598,67.598,122000000.0
2009-08-07 21:43:00,67.604,67.609,67.6,67.607,121260000.0
2009-08-07 21:44:00,67.623,67.623,67.603,67.609,72150000.0
2009-08-07 21:45:00,67.625,67.625,67.605,67.616,83010000.0
2009-08-07 21:46:00,67.608,67.615,67.604,67.61,57490000.0
2009-08-07 21:47:00,67.631,67.635,67.61,67.61,138420000.0
2009-08-07 21:48:00,67.635,67.635,67.607,67.618,187360000.0
2009-08-07 21:49:00,67.638,67.647,67.607,67.638,109860000.0
2009-08-07 21:50:00,67.638,67.65,67.625,67.633,94340000.0
2009-08-07 21:51:00,67.649,67.661,67.615,67.643,93710000.0
2009-08-07 21:52:00,67.627,67.631,67.613,67.623,105380000.0
2009-08-07 21:53:00,67.623,67.646,67.623,67.643,72250000.0
2009-08-07 21:54:00,67.651,67.652,67.626,67.652,137530000.0
2009-08-07 21:55:00,67.661,67.667,67.638,67.651,150840000.0
2009-08-07 21:56:00,67.644,67.671,67.634,67.66,99430000.0
2009-08-07 21:57:00,67.679,67.679,67.614,67.614,148970000.0
2009-08-07 21:58:00,67.62,67.629,67.618,67.623,104180000.0
2009-08-07 21:59:00,67.625,67.645,67.616,67.645,104160000.0
2009-08-07 22:00:00,67.646,67.649,67.623,67.628,52510000.0
2009-08-07 22:01:00,67.641,67.652,67.641,67.646,58390000.0
2009-08-07 22:02:00,67.649,67.649,67.631,67.64,119000000.0
2009-08-07 22:03:00,67.652,67.652,67.631,67.642,74790000.0
2009-08-07 22:04:00,67.639,67.651,67.624,67.636,110820000.0
2009-08-07 22:05:00,67.644,67.644,67.624,67.626,65950000.0
2009-08-07 22:06:00,67.633,67.633,67.613,67.621,104570000.0
2009-08-07 22:07:00,67.636,67.636,67.629,67.634,86980000.0
2009-08-07 22:08:00,67.62,67.633,67.616,67.621,110260000.0
2009-08-07 22:09:00,67.637,67.637,67.623,67.626,84350000.0
2009-08-07 22:10:00,67.62,67.636,67.62,67.63,95660000.0
2009-08-07 22:11:00,67.632,67.639,67.631,67.631,69490000.0
2009-08-07 22:12:00,67.647,67.647,67.638,67.638,114690000.0
2009-08-07 22:14:00,67.643,67.643,67.624,67.636,101190000.0
2009-08-07 22:15:00,67.646,67.646,67.639,67.64,68240000.0
2009-08-07 22:16:00,67.64,67.64,67.636,67.636,15250000.0
2009-08-07 22:17:00,67.611,67.628,67.596,67.6,100420000.0
2009-08-07 22:18:00,67.625,67.627,67.617,67.617,74470000.0
2009-08-07 22:20:00,67.62,67.632,67.62,67.628,94220000.0
2009-08-07 22:21:00,67.644,67.644,67.623,67.628,120160000.0
2009-08-07 22:22:00,67.611,67.623,67.6,67.61,50470000.0
2009-08-07 22:23:00,67.617,67.617,67.61,67.61,109560000.0
2009-08-07 22:24:00,67.624,67.624,67.612,67.617,78080000.0
2009-08-07 22:25:00,67.608,67.622,67.602,67.609,106880000.0
2009-08-07 22:26:00,67.609,67.629,67.594,67.606,105020000.0
2009-08-07 22:27:00,67.626,67.633,67.613,67.633,84250000.0
2009-08-07 22:29:00,67.637,67.639,67.634,67.635,60510000.0
2009-08-07 22:30:00,67.641,67.641,67.613,67.613,115690000.0
2009-08-07 22:31:00,67.615,67.615,67.601,67.613,97070000.0
2009-08-07 22:32:00,67.619,67.629,67.615,67.62,109490000.0
2009-08-07 22:33:00,67.608,67.614,67.608,67.614,9250000.0
2009-08-07 22:34:00,67.615,67.62,67.614,67.614,128920000.0
2009-08-07 22:35:00,67.618,67.634,67.618,67.634,77410000.0
2009-08-07 22:36:00,67.647,67.649,67.64,67.641,115050000.0
2009-08-07 22:37:00,67.627,67.628,67.621,67.621,88210000.0
2009-08-07 22:38:00,67.628,67.651,67.621,67.647,68170000.0
2009-08-07 22:39:00,67.633,67.642,67.633,67.64,8840000.0
2009-08-07 22:40:00,67.631,67.643,67.622,67.628,104580000.0
2009-08-07 22:41:00,67.638,67.652,67.633,67.649,74660000.0
2009-08-07 22:42:00,67.664,67.664,67.642,67.642,86700000.0
2009-08-07 22:43:00,67.63,67.633,67.62,67.63,85610000.0
2009-08-07 22:44:00,67.638,67.64,67.636,67.64,59150000.0
2009-08-07 22:45:00,67.645,67.645,67.608,67.634,123490000.0
2009-08-07 22:46:00,67.638,67.652,67.633,67.643,68390000.0
2009-08-07 22:47:00,67.627,67.643,67.617,67.643,72660000.0
2009-08-07 22:48:00,67.651,67.651,67.626,67.648,117560000.0
2009-08-07 22:49:00,67.645,67.645,67.631,67.639,95400000.0
2009-08-07 22:50:00,67.661,67.673,67.654,67.673,88030000.0
2009-08-07 22:51:00,67.666,67.666,67.648,67.658,92010000.0
2009-08-07 22:53:00,67.659,67.667,67.653,67.667,88760000.0
2009-08-07 22:54:00,67.657,67.663,67.647,67.647,76020000.0
2009-08-07 22:56:00,67.66,67.699,67.66,67.682,92170000.0
2009-08-07 22:57:00,67.704,67.704,67.684,67.684,113050000.0
2009-08-07 22:58:00,67.685,67.691,67.656,67.686,43830000.0
2009-08-07 22:59:00,67.685,67.685,67.646,67.675,45490000.0
2009-08-10 02:01:00,67.522,67.522,67.497,67.497,61640000.0
2009-08-10 02:02:00,67.503,67.558,67.503,67.545,83680000.0
2009-08-10 02:03:00,67.563,67.564,67.543,67.549,76940000.0
2009-08-10 02:04:00,67.553,67.553,67.534,67.546,103800000.0
2009-08-10 02:05:00,67.539,67.553,67.537,67.547,93310000.0
2009-08-10 02:06:00,67.55,67.553,67.543,67.55,123750000.0
2009-08-10 02:07:00,67.537,67.551,67.529,67.535,58690000.0
2009-08-10 02:08:00,67.522,67.522,67.504,67.516,59180000.0
2009-08-10 02:09:00,67.506,67.543,67.506,67.537,59250000.0
2009-08-10 02:10:00,67.536,67.562,67.536,67.562,69090000.0
2009-08-10 02:11:00,67.572,67.572,67.546,67.559,74140000.0
2009-08-10 02:12:00,67.566,67.58,67.551,67.58,79320000.0
2009-08-10 02:13:00,67.576,67.584,67.565,67.576,89280000.0
2009-08-10 02:14:00,67.556,67.564,67.543,67.548,63030000.0
2009-08-10 02:15:00,67.553,67.557,67.539,67.545,101000000.0
2009-08-10 02:16:00,67.543,67.552,67.529,67.55,121710000.0
2009-08-10 02:17:00,67.551,67.565,67.549,67.564,145320000.0
2009-08-10 02:18:00,67.555,67.555,67.542,67.551,125380000.0
2009-08-10 02:19:00,67.565,67.573,67.562,67.573,100270000.0
2009-08-10 02:20:00,67.568,67.583,67.568,67.579,71360000.0
2009-08-10 02:21:00,67.588,67.591,67.573,67.591,66090000.0
2009-08-10 02:22:00,67.582,67.583,67.573,67.578,112090000.0
2009-08-10 02:23:00,67.584,67.592,67.582,67.592,74060000.0
2009-08-10 02:24:00,67.601,67.601,67.554,67.571,47470000.0
2009-08-10 02:25:00,67.548,67.56,67.537,67.541,38350000.0
2009-08-10 02:26:00,67.536,67.543,67.516,67.525,27420000.0
2009-08-10 02:27:00,67.535,67.535,67.515,67.529,60080000.0
2009-08-10 02:28:00,67.523,67.542,67.523,67.535,25730000.0
2009-08-10 02:29:00,67.539,67.551,67.527,67.533,41340000.0
2009-08-10 02:30:00,67.549,67.549,67.532,67.546,68790000.0
2009-08-10 02:31:00,67.554,67.583,67.546,67.583,79970000.0
2009-08-10 02:32:00,67.574,67.583,67.567,67.571,113350000.0
2009-08-10 02:33:00,67.579,67.581,67.554,67.563,111810000.0
2009-08-10 02:34:00,67.539,67.554,67.524,67.537,58900000.0
2009-08-10 02:35:00,67.555,67.561,67.537,67.552,142120000.0
2009-08-10 02:36:00,67.538,67.538,67.507,67.535,99040000.0
2009-08-10 02:37:00,67.536,67.542,67.519,67.536,56500000.0
2009-08-10 02:38:00,67.545,67.545,67.512,67.536,68880000.0
2009-08-10 02:39:00,67.507,67.507,67.483,67.5,12430000.0
2009-08-10 02:40:00,67.486,67.501,67.476,67.496,43010000.0
2009-08-10 02:41:00,67.501,67.501,67.483,67.495,36060000.0
2009-08-10 02:42:00,67.48,67.497,67.474,67.479,86590000.0
2009-08-10 02:43:00,67.476,67.502,67.475,67.502,133650000.0
2009-08-10 02:44:00,67.508,67.513,67.486,67.513,44130000.0
2009-08-10 02:45:00,67.529,67.529,67.507,67.526,43540000.0
2009-08-10 02:46:00,67.498,67.514,67.489,67.503,27290000.0
2009-08-10 02:47:00,67.498,67.51,67.475,67.489,77610000.0
2009-08-10 02:48:00,67.488,67.488,67.453,67.464,68560000.0
2009-08-10 02:49:00,67.467,67.477,67.45,67.469,150780000.0
2009-08-10 02:50:00,67.465,67.488,67.462,67.484,98480000.0
2009-08-10 02:51:00,67.488,67.488,67.458,67.478,84310000.0
2009-08-10 02:52:00,67.472,67.48,67.463,67.479,57160000.0
2009-08-10 02:53:00,67.471,67.492,67.471,67.477,45460000.0
2009-08-10 02:54:00,67.476,67.51,67.468,67.506,64430000.0
2009-08-10 02:55:00,67.51,67.519,67.481,67.481,51330000.0
2009-08-10 02:56:00,67.498,67.5,67.484,67.496,38980000.0
2009-08-10 02:57:00,67.485,67.486,67.452,67.472,77810000.0
2009-08-10 02:58:00,67.455,67.489,67.454,67.47,73570000.0
2009-08-10 02:59:00,67.48,67.502,67.476,67.492,46610000.0
2009-08-10 03:00:00,67.51,67.53,67.497,67.523,82660000.0
2009-08-10 03:01:00,67.529,67.544,67.516,67.533,31300000.0
2009-08-10 03:02:00,67.533,67.552,67.518,67.537,94100000.0
2009-08-10 03:03:00,67.532,67.533,67.495,67.524,76800000.0
2009-08-10 03:04:00,67.534,67.538,67.5,67.537,65080000.0
2009-08-10 03:05:00,67.523,67.537,67.512,67.512,43850000.0
2009-08-10 03:06:00,67.531,67.531,67.507,67.516,122380000.0
2009-08-10 03:07:00,67.492,67.51,67.487,67.491,95310000.0
2009-08-10 03:08:00,67.469,67.496,67.461,67.476,80720000.0
2009-08-10 03:09:00,67.483,67.49,67.425,67.459,64020000.0
2009-08-10 03:10:00,67.45,67.489,67.45,67.466,66440000.0
2009-08-10 03:11:00,67.452,67.479,67.452,67.473,24600000.0
2009-08-10 03:12:00,67.462,67.472,67.433,67.435,77580000.0
2009-08-10 03:13:00,67.441,67.446,67.429,67.446,86920000.0
2009-08-10 03:14:00,67.456,67.463,67.413,67.445,101130000.0
2009-08-10 03:15:00,67.442,67.442,67.405,67.422,70500000.0
2009-08-10 03:16:00,67.429,67.449,67.427,67.449,83450000.0
2009-08-10 03:17:00,67.445,67.449,67.413,67.445,129630000.0
2009-08-10 03:18:00,67.438,67.447,67.416,67.442,86820000.0
2009-08-10 03:19:00,67.431,67.453,67.427,67.437,94750000.0
2009-08-10 03:20:00,67.442,67.442,67.427,67.435,74690000.0
2009-08-10 03:21:00,67.428,67.449,67.425,67.425,76000000.0
2009-08-10 03:22:00,67.43,67.46,67.425,67.437,73200000.0
2009-08-10 03:23:00,67.444,67.451,67.432,67.432,69840000.0
2009-08-10 03:24:00,67.448,67.451,67.406,67.418,92010000.0
2009-08-10 03:25:00,67.424,67.439,67.421,67.421,68650000.0
2009-08-10 03:26:00,67.43,67.444,67.424,67.433,101320000.0
2009-08-10 03:27:00,67.435,67.438,67.428,67.433,59880000.0
2009-08-10 03:28:00,67.455,67.46,67.441,67.456,86840000.0
2009-08-10 03:29:00,67.469,67.48,67.449,67.466,90280000.0
2009-08-10 03:30:00,67.482,67.484,67.456,67.456,78290000.0
2009-08-10 03:31:00,67.466,67.48,67.465,67.476,95870000.0
2009-08-10 03:32:00,67.479,67.495,67.467,67.487,89410000.0
2009-08-10 03:33:00,67.492,67.492,67.474,67.488,100800000.0
2009-08-10 03:34:00,67.479,67.501,67.474,67.48,127450000.0
2009-08-10 03:35:00,67.504,67.511,67.481,67.499,74650000.0
2009-08-10 03:36:00,67.512,67.521,67.489,67.501,77660000.0
2009-08-10 03:37:00,67.516,67.531,67.504,67.521,68430000.0
2009-08-10 03:38:00,67.503,67.519,67.501,67.515,112560000.0
2009-08-10 03:39:00,67.514,67.514,67.504,67.514,51150000.0
2009-08-10 03:40:00,67.489,67.519,67.485,67.511,64040000.0
2009-08-10 03:41:00,67.513,67.523,67.504,67.511,63770000.0
2009-08-10 03:42:00,67.532,67.532,67.512,67.52,89320000.0
2009-08-10 03:43:00,67.528,67.54,67.512,67.531,94250000.0
2009-08-10 03:44:00,67.534,67.556,67.534,67.549,46660000.0
2009-08-10 03:45:00,67.551,67.551,67.522,67.546,34490000.0
2009-08-10 03:46:00,67.551,67.552,67.525,67.542,35620000.0
2009-08-10 03:47:00,67.533,67.543,67.515,67.527,76350000.0
2009-08-10 03:48:00,67.524,67.552,67.521,67.532,112820000.0
2009-08-10 03:49:00,67.536,67.543,67.527,67.536,35190000.0
2009-08-10 03:50:00,67.532,67.541,67.522,67.538,45630000.0
2009-08-10 03:51:00,67.522,67.53,67.515,67.529,90820000.0
2009-08-10 03:52:00,67.529,67.539,67.513,67.516,34130000.0
2009-08-10 03:53:00,67.502,67.52,67.497,67.506,17650000.0
2009-08-10 03:54:00,67.496,67.506,67.469,67.498,38000000.0
2009-08-10 03:55:00,67.502,67.519,67.496,67.506,42210000.0
2009-08-10 03:56:00,67.516,67.522,67.504,67.515,62220000.0
2009-08-10 03:57:00,67.513,67.513,67.495,67.511,82270000.0
2009-08-10 03:58:00,67.495,67.504,67.486,67.494,47800000.0
2009-08-10 03:59:00,67.505,67.505,67.491,67.504,52450000.0
2009-08-10 04:00:00,67.512,67.512,67.494,67.509,42680000.0
2009-08-10 04:01:00,67.511,67.522,67.505,67.518,62490000.0
2009-08-10 04:02:00,67.524,67.543,67.515,67.542,30840000.0
2009-08-10 04:03:00,67.543,67.543,67.526,67.532,77010000.0
2009-08-10 04:04:00,67.538,67.545,67.519,67.532,24050000.0
2009-08-10 04:05:00,67.542,67.542,67.533,67.533,11690000.0
2009-08-10 04:06:00,67.538,67.548,67.511,67.53,44410000.0
2009-08-10 04:07:00,67.517,67.522,67.5,67.516,37170000.0
2009-08-10 04:08:00,67.516,67.521,67.5,67.521,39250000.0
2009-08-10 04:09:00,67.516,67.522,67.511,67.515,50980000.0
2009-08-10 04:10:00,67.51,67.51,67.502,67.507,44490000.0
2009-08-10 04:11:00,67.507,67.516,67.507,67.516,148160000.0
2009-08-10 04:12:00,67.519,67.531,67.515,67.526,105100000.0
2009-08-10 04:13:00,67.53,67.542,67.524,67.542,75440000.0
2009-08-10 04:14:00,67.542,67.569,67.542,67.569,78960000.0
2009-08-10 04:15:00,67.586,67.591,67.564,67.584,53870000.0
2009-08-10 04:16:00,67.571,67.583,67.571,67.582,57770000.0
2009-08-10 04:17:00,67.59,67.6,67.571,67.592,44060000.0
2009-08-10 04:18:00,67.596,67.596,67.571,67.583,47260000.0
2009-08-10 04:19:00,67.574,67.575,67.527,67.565,102040000.0
2009-08-10 04:20:00,67.582,67.584,67.571,67.577,50700000.0
2009-08-10 04:21:00,67.579,67.579,67.565,67.575,42300000.0
2009-08-10 04:22:00,67.576,67.587,67.569,67.581,50790000.0
2009-08-10 04:23:00,67.585,67.588,67.581,67.587,16980000.0
2009-08-10 04:24:00,67.586,67.592,67.573,67.582,32690000.0
2009-08-10 04:25:00,67.578,67.588,67.566,67.585,39070000.0
2009-08-10 04:26:00,67.557,67.592,67.51,67.581,29650000.0
2009-08-10 04:27:00,67.577,67.608,67.577,67.608,87700000.0
2009-08-10 04:28:00,67.614,67.635,67.614,67.622,79820000.0
2009-08-10 04:29:00,67.63,67.631,67.601,67.616,95520000.0
2009-08-10 04:30:00,67.611,67.629,67.609,67.628,56290000.0
2009-08-10 04:31:00,67.639,67.65,67.628,67.65,99520000.0
2009-08-10 04:32:00,67.64,67.658,67.563,67.63,109720000.0
2009-08-10 04:33:00,67.611,67.62,67.566,67.593,85800000.0
2009-08-10 04:34:00,67.594,67.625,67.587,67.618,31790000.0
2009-08-10 04:35:00,67.614,67.62,67.597,67.613,88720000.0
2009-08-10 04:36:00,67.613,67.613,67.543,67.559,60470000.0
2009-08-10 04:37:00,67.555,67.59,67.553,67.58,71610000.0
2009-08-10 04:38:00,67.582,67.6,67.58,67.589,33820000.0
2009-08-10 04:39:00,67.594,67.598,67.56,67.583,66800000.0
2009-08-10 04:40:00,67.582,67.6,67.581,67.593,87290000.0
2009-08-10 04:41:00,67.572,67.593,67.539,67.547,71770000.0
2009-08-10 04:42:00,67.562,67.576,67.559,67.574,71780000.0
2009-08-10 04:43:00,67.568,67.591,67.568,67.591,80200000.0
2009-08-10 04:44:00,67.587,67.591,67.564,67.564,51810000.0
2009-08-10 04:45:00,67.582,67.583,67.557,67.565,87490000.0
2009-08-10 04:46:00,67.57,67.584,67.563,67.576,67660000.0
2009-08-10 04:47:00,67.587,67.593,67.58,67.588,77510000.0
2009-08-10 04:48:00,67.593,67.593,67.567,67.573,83170000.0
2009-08-10 04:49:00,67.559,67.562,67.517,67.542,45480000.0
2009-08-10 04:50:00,67.509,67.552,67.509,67.552,38190000.0
2009-08-10 04:51:00,67.558,67.561,67.54,67.556,50730000.0
2009-08-10 04:52:00,67.559,67.559,67.526,67.554,76940000.0
2009-08-10 04:53:00,67.551,67.568,67.534,67.568,109370000.0
2009-08-10 04:54:00,67.558,67.558,67.534,67.542,99660000.0
2009-08-10 04:55:00,67.561,67.574,67.557,67.569,86220000.0
2009-08-10 04:56:00,67.559,67.569,67.524,67.558,100920000.0
2009-08-10 04:57:00,67.553,67.563,67.553,67.559,93820000.0
2009-08-10 04:58:00,67.556,67.562,67.542,67.549,134240000.0
2009-08-10 04:59:00,67.557,67.557,67.514,67.536,106260000.0
2009-08-10 05:00:00,67.552,67.552,67.534,67.545,54100000.0
2009-08-10 05:01:00,67.545,67.547,67.515,67.54,43870000.0
2009-08-10 05:02:00,67.539,67.541,67.506,67.535,107580000.0
2009-08-10 05:03:00,67.523,67.524,67.507,67.514,94630000.0
2009-08-10 05:04:00,67.504,67.511,67.497,67.503,88620000.0
2009-08-10 05:05:00,67.496,67.504,67.495,67.504,63430000.0
2009-08-10 05:06:00,67.527,67.527,67.506,67.514,94830000.0
2009-08-10 05:07:00,67.506,67.509,67.498,67.509,46400000.0
2009-08-10 05:08:00,67.484,67.506,67.483,67.496,86730000.0
2009-08-10 05:09:00,67.522,67.522,67.505,67.521,80460000.0
2009-08-10 05:10:00,67.524,67.532,67.514,67.532,100530000.0
2009-08-10 05:11:00,67.527,67.54,67.515,67.54,111820000.0
2009-08-10 05:12:00,67.533,67.534,67.524,67.527,64310000.0
2009-08-10 05:13:00,67.505,67.523,67.498,67.506,70730000.0
2009-08-10 05:14:00,67.504,67.524,67.504,67.524,121070000.0
2009-08-10 05:15:00,67.538,67.538,67.521,67.522,59900000.0
2009-08-10 05:16:00,67.53,67.536,67.523,67.531,76900000.0
2009-08-10 05:17:00,67.516,67.531,67.506,67.525,89960000.0
2009-08-10 05:18:00,67.523,67.525,67.511,67.517,69450000.0
2009-08-10 05:19:00,67.519,67.526,67.519,67.521,99690000.0
2009-08-10 05:21:00,67.534,67.534,67.49,67.501,71670000.0
2009-08-10 05:22:00,67.484,67.494,67.483,67.488,81930000.0
2009-08-10 05:23:00,67.504,67.518,67.487,67.518,121720000.0
2009-08-10 05:24:00,67.511,67.511,67.483,67.485,82240000.0
2009-08-10 05:25:00,67.489,67.505,67.489,67.501,141930000.0
2009-08-10 05:27:00,67.514,67.514,67.497,67.499,104950000.0
2009-08-10 05:28:00,67.501,67.515,67.491,67.501,110860000.0
2009-08-10 05:29:00,67.507,67.511,67.492,67.492,130510000.0
2009-08-10 05:30:00,67.508,67.52,67.506,67.507,61580000.0
2009-08-10 05:31:00,67.508,67.517,67.489,67.502,69900000.0
2009-08-10 05:32:00,67.501,67.508,67.492,67.5,84430000.0
2009-08-10 05:33:00,67.487,67.507,67.487,67.507,108240000.0
2009-08-10 05:34:00,67.504,67.516,67.492,67.502,109250000.0
2009-08-10 05:35:00,67.513,67.515,67.493,67.514,70460000.0
2009-08-10 05:36:00,67.513,67.513,67.493,67.511,102410000.0
2009-08-10 05:37:00,67.507,67.513,67.503,67.511,48750000.0
2009-08-10 05:38:00,67.505,67.51,67.495,67.506,121600000.0
2009-08-10 05:39:00,67.489,67.501,67.479,67.482,88970000.0
2009-08-10 05:40:00,67.478,67.491,67.452,67.469,86230000.0
2009-08-10 05:41:00,67.478,67.489,67.477,67.483,72310000.0
2009-08-10 05:42:00,67.493,67.495,67.477,67.484,103830000.0
2009-08-10 05:43:00,67.478,67.481,67.473,67.478,14730000.0
2009-08-10 05:44:00,67.477,67.489,67.465,67.466,71800000.0
2009-08-10 05:45:00,67.481,67.482,67.467,67.479,97250000.0
2009-08-10 05:46:00,67.47,67.487,67.461,67.477,94530000.0
2009-08-10 05:47:00,67.48,67.487,67.471,67.482,105300000.0
2009-08-10 05:48:00,67.494,67.494,67.472,67.474,68640000.0
2009-08-10 05:49:00,67.472,67.48,67.466,67.48,87070000.0
2009-08-10 05:50:00,67.481,67.495,67.481,67.495,87940000.0
2009-08-10 05:51:00,67.498,67.5,67.484,67.498,112070000.0
2009-08-10 05:52:00,67.502,67.506,67.499,67.505,85010000.0
2009-08-10 05:53:00,67.502,67.514,67.49,67.502,103120000.0
2009-08-10 05:54:00,67.498,67.503,67.492,67.501,64460000.0
2009-08-10 05:55:00,67.5,67.509,67.49,67.499,106730000.0
2009-08-10 05:56:00,67.494,67.507,67.489,67.499,73010000.0
2009-08-10 05:57:00,67.494,67.497,67.477,67.491,117520000.0
2009-08-10 05:58:00,67.486,67.49,67.48,67.487,61930000.0
2009-08-10 05:59:00,67.504,67.52,67.488,67.518,56760000.0
2009-08-10 06:00:00,67.531,67.531,67.513,67.526,95770000.0
2009-08-10 06:01:00,67.521,67.528,67.512,67.516,102320000.0
2009-08-10 06:02:00,67.512,67.524,67.512,67.522,145260000.0
2009-08-10 06:03:00,67.527,67.528,67.513,67.523,105030000.0
2009-08-10 06:04:00,67.526,67.535,67.522,67.532,153150000.0
2009-08-10 06:05:00,67.531,67.531,67.509,67.519,134010000.0
2009-08-10 06:06:00,67.524,67.537,67.514,67.521,84140000.0
2009-08-10 06:07:00,67.516,67.526,67.511,67.522,101310000.0
2009-08-10 06:08:00,67.512,67.512,67.484,67.494,90190000.0
2009-08-10 06:09:00,67.504,67.51,67.502,67.502,74290000.0
2009-08-10 06:10:00,67.505,67.515,67.501,67.506,108780000.0
2009-08-10 06:11:00,67.511,67.511,67.489,67.5,187570000.0
2009-08-10 06:12:00,67.502,67.502,67.492,67.495,143230000.0
2009-08-10 06:13:00,67.502,67.506,67.497,67.499,57720000.0
2009-08-10 06:14:00,67.499,67.508,67.499,67.501,80810000.0
2009-08-10 06:15:00,67.489,67.496,67.48,67.492,74900000.0
2009-08-10 06:16:00,67.497,67.5,67.487,67.5,133990000.0
2009-08-10 06:17:00,67.502,67.509,67.484,67.508,112240000.0
2009-08-10 06:18:00,67.502,67.502,67.489,67.501,117310000.0
2009-08-10 06:19:00,67.505,67.522,67.5,67.522,93250000.0
2009-08-10 06:20:00,67.513,67.52,67.502,67.52,84610000.0
2009-08-10 06:21:00,67.513,67.515,67.502,67.506,152320000.0
2009-08-10 06:22:00,67.505,67.511,67.489,67.489,125680000.0
2009-08-10 06:23:00,67.507,67.526,67.507,67.516,91950000.0
2009-08-10 06:24:00,67.551,67.551,67.517,67.527,55600000.0
2009-08-10 06:25:00,67.53,67.535,67.529,67.529,68910000.0
2009-08-10 06:26:00,67.512,67.535,67.505,67.531,62730000.0
2009-08-10 06:27:00,67.513,67.53,67.512,67.52,102970000.0
2009-08-10 06:28:00,67.523,67.533,67.506,67.525,52810000.0
2009-08-10 06:29:00,67.512,67.522,67.503,67.511,103860000.0
2009-08-10 06:30:00,67.517,67.527,67.487,67.497,93350000.0
2009-08-10 06:31:00,67.505,67.512,67.497,67.512,116170000.0
2009-08-10 06:32:00,67.511,67.511,67.495,67.505,100810000.0
2009-08-10 06:33:00,67.505,67.507,67.494,67.499,127990000.0
2009-08-10 06:34:00,67.505,67.52,67.498,67.516,75940000.0
2009-08-10 06:35:00,67.514,67.524,67.511,67.512,47490000.0
2009-08-10 06:36:00,67.522,67.522,67.511,67.517,52870000.0
2009-08-10 06:37:00,67.519,67.523,67.512,67.517,70470000.0
2009-08-10 06:38:00,67.51,67.52,67.483,67.501,89940000.0
2009-08-10 06:39:00,67.498,67.498,67.475,67.481,101750000.0
2009-08-10 06:40:00,67.467,67.482,67.457,67.469,64360000.0
2009-08-10 06:41:00,67.459,67.461,67.438,67.45,55090000.0
2009-08-10 06:42:00,67.472,67.481,67.454,67.476,90320000.0
2009-08-10 06:43:00,67.458,67.458,67.427,67.439,76520000.0
2009-08-10 06:44:00,67.443,67.445,67.43,67.433,83910000.0
2009-08-10 06:45:00,67.453,67.453,67.429,67.445,65000000.0
2009-08-10 06:46:00,67.453,67.454,67.442,67.454,59420000.0
2009-08-10 06:47:00,67.441,67.459,67.441,67.453,98790000.0
2009-08-10 06:48:00,67.455,67.472,67.455,67.465,118560000.0
2009-08-10 06:49:00,67.465,67.472,67.461,67.472,108300000.0
2009-08-10 06:50:00,67.471,67.481,67.463,67.467,97490000.0
2009-08-10 06:51:00,67.456,67.477,67.446,67.465,112240000.0
2009-08-10 06:52:00,67.475,67.484,67.458,67.476,62660000.0
2009-08-10 06:53:00,67.47,67.489,67.457,67.489,101790000.0
2009-08-10 06:54:00,67.481,67.484,67.466,67.47,113160000.0
2009-08-10 06:55:00,67.476,67.477,67.472,67.474,64010000.0
2009-08-10 06:56:00,67.472,67.477,67.462,67.467,104710000.0
2009-08-10 06:57:00,67.466,67.472,67.457,67.467,103230000.0
2009-08-10 06:58:00,67.476,67.481,67.472,67.476,99300000.0
2009-08-10 06:59:00,67.479,67.498,67.479,67.498,108830000.0
2009-08-10 07:00:00,67.494,67.51,67.494,67.505,108840000.0
2009-08-10 07:01:00,67.501,67.501,67.482,67.497,92430000.0
2009-08-10 07:02:00,67.491,67.5,67.473,67.492,107500000.0
2009-08-10 07:03:00,67.506,67.52,67.495,67.52,100650000.0
2009-08-10 07:04:00,67.523,67.527,67.512,67.515,42060000.0
2009-08-10 07:05:00,67.508,67.515,67.492,67.514,31050000.0
2009-08-10 07:06:00,67.531,67.534,67.513,67.531,81710000.0
2009-08-10 07:07:00,67.543,67.545,67.528,67.538,107390000.0
2009-08-10 07:08:00,67.544,67.557,67.54,67.548,107610000.0
2009-08-10 07:09:00,67.536,67.545,67.533,67.54,135460000.0
2009-08-10 07:10:00,67.52,67.549,67.52,67.545,116010000.0
2009-08-10 07:11:00,67.548,67.566,67.548,67.564,71470000.0
2009-08-10 07:12:00,67.554,67.57,67.549,67.552,106450000.0
2009-08-10 07:13:00,67.552,67.552,67.534,67.535,58250000.0
2009-08-10 07:14:00,67.536,67.541,67.524,67.534,67080000.0
2009-08-10 07:15:00,67.531,67.534,67.524,67.528,79480000.0
2009-08-10 07:16:00,67.526,67.526,67.516,67.523,86520000.0
2009-08-10 07:17:00,67.531,67.538,67.53,67.536,117320000.0
2009-08-10 07:18:00,67.532,67.545,67.532,67.534,80300000.0
2009-08-10 07:19:00,67.523,67.536,67.523,67.525,120430000.0
2009-08-10 07:20:00,67.538,67.556,67.533,67.547,58900000.0
2009-08-10 07:21:00,67.561,67.561,67.545,67.559,68610000.0
2009-08-10 07:22:00,67.551,67.551,67.527,67.533,71240000.0
2009-08-10 07:23:00,67.523,67.533,67.514,67.525,64500000.0
2009-08-10 07:24:00,67.543,67.553,67.522,67.543,75020000.0
2009-08-10 07:25:00,67.532,67.543,67.532,67.543,86100000.0
2009-08-10 07:26:00,67.536,67.552,67.535,67.549,99830000.0
2009-08-10 07:27:00,67.545,67.545,67.53,67.541,62910000.0
2009-08-10 07:28:00,67.548,67.551,67.533,67.544,107050000.0
2009-08-10 07:29:00,67.55,67.552,67.536,67.539,140850000.0
2009-08-10 07:30:00,67.541,67.541,67.53,67.538,141930000.0
2009-08-10 07:31:00,67.553,67.561,67.542,67.557,129370000.0
2009-08-10 07:32:00,67.544,67.57,67.544,67.57,101660000.0
2009-08-10 07:33:00,67.566,67.581,67.554,67.576,73300000.0
2009-08-10 07:34:00,67.562,67.572,67.553,67.561,68540000.0
2009-08-10 07:35:00,67.56,67.56,67.534,67.543,106870000.0
2009-08-10 07:36:00,67.546,67.557,67.541,67.55,66700000.0
2009-08-10 07:37:00,67.549,67.552,67.535,67.546,53230000.0
2009-08-10 07:38:00,67.528,67.546,67.525,67.535,39520000.0
2009-08-10 07:39:00,67.548,67.554,67.536,67.541,27740000.0
2009-08-10 07:40:00,67.546,67.554,67.545,67.549,59770000.0
2009-08-10 07:41:00,67.545,67.545,67.535,67.536,29530000.0
2009-08-10 07:42:00,67.542,67.542,67.528,67.537,42950000.0
2009-08-10 07:43:00,67.536,67.555,67.535,67.554,71750000.0
2009-08-10 07:44:00,67.56,67.572,67.555,67.557,96950000.0
2009-08-10 07:45:00,67.564,67.564,67.546,67.561,120500000.0
2009-08-10 07:46:00,67.563,67.582,67.555,67.572,111940000.0
2009-08-10 07:47:00,67.565,67.583,67.564,67.583,61720000.0
2009-08-10 07:48:00,67.58,67.582,67.561,67.581,148180000.0
2009-08-10 07:49:00,67.58,67.591,67.574,67.586,103190000.0
2009-08-10 07:50:00,67.591,67.601,67.573,67.588,62420000.0
2009-08-10 07:51:00,67.592,67.596,67.591,67.596,66540000.0
2009-08-10 07:52:00,67.573,67.595,67.573,67.58,13150000.0
2009-08-10 07:53:00,67.58,67.59,67.577,67.59,44400000.0
2009-08-10 07:54:00,67.584,67.589,67.565,67.585,34600000.0
2009-08-10 07:55:00,67.554,67.573,67.553,67.569,87590000.0
2009-08-10 07:56:00,67.537,67.552,67.534,67.541,134040000.0
2009-08-10 07:57:00,67.547,67.56,67.49,67.527,45310000.0
2009-08-10 07:58:00,67.492,67.509,67.491,67.502,51060000.0
2009-08-10 07:59:00,67.507,67.521,67.505,67.516,31030000.0
2009-08-10 08:00:00,67.53,67.53,67.505,67.515,78520000.0
2009-08-10 08:01:00,67.531,67.542,67.517,67.53,69840000.0
2009-08-10 08:02:00,67.521,67.531,67.514,67.518,160740000.0
2009-08-10 08:03:00,67.529,67.529,67.502,67.504,102570000.0
2009-08-10 08:04:00,67.5,67.5,67.475,67.5,84520000.0
2009-08-10 08:05:00,67.503,67.525,67.503,67.522,56340000.0
2009-08-10 08:06:00,67.535,67.538,67.51,67.527,43660000.0
2009-08-10 08:07:00,67.538,67.543,67.504,67.513,68960000.0
2009-08-10 08:08:00,67.51,67.519,67.504,67.513,55580000.0
2009-08-10 08:09:00,67.531,67.543,67.509,67.543,39530000.0
2009-08-10 08:10:00,67.534,67.549,67.526,67.544,96230000.0
2009-08-10 08:11:00,67.529,67.55,67.5,67.522,68710000.0
2009-08-10 08:12:00,67.536,67.546,67.515,67.535,48620000.0
2009-08-10 08:13:00,67.539,67.56,67.536,67.549,82090000.0
2009-08-10 08:14:00,67.535,67.55,67.535,67.536,32320000.0
2009-08-10 08:15:00,67.544,67.552,67.533,67.552,101250000.0
2009-08-10 08:16:00,67.548,67.554,67.541,67.544,82560000.0
2009-08-10 08:17:00,67.551,67.56,67.533,67.549,66620000.0
2009-08-10 08:18:00,67.568,67.568,67.52,67.547,50310000.0
2009-08-10 08:19:00,67.545,67.553,67.532,67.544,130260000.0
2009-08-10 08:20:00,67.54,67.56,67.527,67.541,88530000.0
2009-08-10 08:21:00,67.555,67.555,67.542,67.555,79330000.0
2009-08-10 08:22:00,67.553,67.559,67.542,67.557,58430000.0
2009-08-10 08:23:00,67.56,67.56,67.531,67.546,58900000.0
2009-08-10 08:24:00,67.534,67.537,67.512,67.53,24220000.0
2009-08-10 08:25:00,67.531,67.542,67.526,67.537,86010000.0
2009-08-10 08:26:00,67.522,67.523,67.505,67.507,100050000.0
2009-08-10 08:27:00,67.508,67.52,67.503,67.519,100820000.0
2009-08-10 08:28:00,67.512,67.523,67.512,67.522,68770000.0
2009-08-10 08:29:00,67.521,67.524,67.504,67.516,89130000.0
2009-08-10 08:30:00,67.535,67.539,67.504,67.52,128000000.0
2009-08-10 08:31:00,67.52,67.529,67.508,67.524,100590000.0
2009-08-10 08:32:00,67.524,67.526,67.514,67.52,91960000.0
2009-08-10 08:33:00,67.53,67.531,67.515,67.525,82270000.0
2009-08-10 08:34:00,67.512,67.565,67.512,67.536,85470000.0
2009-08-10 08:35:00,67.528,67.528,67.495,67.517,76760000.0
2009-08-10 08:36:00,67.515,67.515,67.493,67.507,77210000.0
2009-08-10 08:37:00,67.52,67.55,67.508,67.509,96780000.0
2009-08-10 08:38:00,67.518,67.525,67.512,67.517,69340000.0
2009-08-10 08:39:00,67.523,67.529,67.507,67.512,100960000.0
2009-08-10 08:40:00,67.517,67.55,67.517,67.54,67850000.0
2009-08-10 08:41:00,67.527,67.539,67.515,67.539,85530000.0
2009-08-10 08:42:00,67.538,67.554,67.527,67.55,94200000.0
2009-08-10 08:43:00,67.541,67.541,67.513,67.526,81140000.0
2009-08-10 08:44:00,67.517,67.53,67.517,67.526,105980000.0
2009-08-10 08:45:00,67.541,67.542,67.512,67.528,85240000.0
2009-08-10 08:46:00,67.525,67.527,67.506,67.511,107800000.0
2009-08-10 08:47:00,67.515,67.527,67.493,67.493,131940000.0
2009-08-10 08:48:00,67.508,67.511,67.496,67.496,78730000.0
2009-08-10 08:49:00,67.5,67.51,67.498,67.504,80110000.0
2009-08-10 08:50:00,67.502,67.524,67.502,67.517,69720000.0
2009-08-10 08:51:00,67.524,67.524,67.503,67.521,111370000.0
2009-08-10 08:52:00,67.517,67.525,67.514,67.524,59270000.0
2009-08-10 08:53:00,67.516,67.529,67.514,67.527,62930000.0
2009-08-10 08:54:00,67.525,67.529,67.503,67.51,65490000.0
2009-08-10 08:55:00,67.518,67.525,67.504,67.511,95520000.0
2009-08-10 08:56:00,67.516,67.525,67.51,67.513,96390000.0
2009-08-10 08:57:00,67.529,67.531,67.517,67.531,43900000.0
2009-08-10 08:58:00,67.53,67.545,67.516,67.535,34120000.0
2009-08-10 08:59:00,67.541,67.553,67.536,67.536,38150000.0
2009-08-10 09:00:00,67.551,67.551,67.506,67.516,92480000.0
2009-08-10 09:01:00,67.504,67.514,67.494,67.501,120610000.0
2009-08-10 09:02:00,67.497,67.501,67.485,67.499,40200000.0
2009-08-10 09:03:00,67.509,67.529,67.506,67.518,47600000.0
2009-08-10 09:04:00,67.516,67.523,67.502,67.509,96300000.0
2009-08-10 09:05:00,67.503,67.514,67.493,67.496,40720000.0
2009-08-10 09:06:00,67.495,67.509,67.476,67.484,15480000.0
2009-08-10 09:07:00,67.483,67.493,67.469,67.493,42980000.0
2009-08-10 09:08:00,67.499,67.515,67.495,67.507,46800000.0
2009-08-10 09:09:00,67.528,67.528,67.498,67.514,68290000.0
2009-08-10 09:10:00,67.496,67.504,67.483,67.5,92410000.0
2009-08-10 09:11:00,67.505,67.516,67.504,67.516,53470000.0
2009-08-10 09:12:00,67.53,67.54,67.518,67.536,52540000.0
2009-08-10 09:13:00,67.525,67.546,67.525,67.53,40190000.0
2009-08-10 09:14:00,67.521,67.525,67.497,67.508,69680000.0
2009-08-10 09:15:00,67.526,67.526,67.503,67.521,26330000.0
2009-08-10 09:16:00,67.528,67.528,67.519,67.522,88910000.0
2009-08-10 09:17:00,67.526,67.526,67.503,67.516,24930000.0
2009-08-10 09:18:00,67.527,67.541,67.523,67.525,12060000.0
2009-08-10 09:19:00,67.532,67.532,67.522,67.528,44760000.0
2009-08-10 09:20:00,67.516,67.536,67.507,67.534,38110000.0
2009-08-10 09:21:00,67.551,67.552,67.532,67.538,41560000.0
2009-08-10 09:22:00,67.521,67.54,67.521,67.54,58940000.0
2009-08-10 09:23:00,67.532,67.548,67.532,67.541,42730000.0
2009-08-10 09:24:00,67.563,67.563,67.544,67.552,156530000.0
2009-08-10 09:25:00,67.541,67.552,67.534,67.54,104790000.0
2009-08-10 09:26:00,67.544,67.58,67.544,67.563,85510000.0
2009-08-10 09:27:00,67.567,67.577,67.553,67.559,81910000.0
2009-08-10 09:28:00,67.569,67.578,67.555,67.558,55910000.0
2009-08-10 09:29:00,67.566,67.578,67.556,67.575,56680000.0
2009-08-10 09:30:00,67.58,67.593,67.563,67.585,45920000.0
2009-08-10 09:31:00,67.598,67.602,67.585,67.591,57120000.0
2009-08-10 09:32:00,67.601,67.621,67.596,67.614,114400000.0
2009-08-10 09:33:00,67.608,67.622,67.592,67.607,55610000.0
2009-08-10 09:34:00,67.615,67.615,67.574,67.591,42530000.0
2009-08-10 09:35:00,67.583,67.583,67.576,67.578,57430000.0
2009-08-10 09:36:00,67.573,67.573,67.548,67.553,11880000.0
2009-08-10 09:37:00,67.548,67.566,67.538,67.566,37240000.0
2009-08-10 09:38:00,67.558,67.572,67.553,67.566,46090000.0
2009-08-10 09:39:00,67.58,67.584,67.564,67.564,35670000.0
2009-08-10 09:40:00,67.567,67.57,67.566,67.569,92740000.0
2009-08-10 09:41:00,67.556,67.564,67.542,67.546,88240000.0
2009-08-10 09:42:00,67.53,67.546,67.516,67.532,106510000.0
2009-08-10 09:43:00,67.525,67.532,67.519,67.53,58010000.0
2009-08-10 09:44:00,67.521,67.541,67.516,67.533,113830000.0
2009-08-10 09:45:00,67.542,67.546,67.533,67.545,114250000.0
2009-08-10 09:46:00,67.546,67.546,67.528,67.535,100640000.0
2009-08-10 09:47:00,67.526,67.532,67.523,67.53,24940000.0
2009-08-10 09:48:00,67.531,67.535,67.519,67.526,98260000.0
2009-08-10 09:49:00,67.515,67.522,67.497,67.512,59220000.0
2009-08-10 09:50:00,67.503,67.516,67.495,67.509,81180000.0
2009-08-10 09:51:00,67.508,67.508,67.481,67.507,40950000.0
2009-08-10 09:52:00,67.504,67.506,67.49,67.503,74350000.0
2009-08-10 09:53:00,67.494,67.511,67.493,67.511,80690000.0
2009-08-10 09:54:00,67.523,67.523,67.504,67.511,71960000.0
2009-08-10 09:55:00,67.527,67.534,67.513,67.519,95840000.0
2009-08-10 09:56:00,67.516,67.536,67.504,67.507,93300000.0
2009-08-10 09:57:00,67.521,67.544,67.514,67.535,61750000.0
2009-08-10 09:58:00,67.54,67.562,67.538,67.55,98730000.0
2009-08-10 09:59:00,67.564,67.564,67.541,67.562,72090000.0
2009-08-10 10:00:00,67.576,67.592,67.565,67.592,85760000.0
2009-08-10 10:01:00,67.581,67.581,67.545,67.559,102670000.0
2009-08-10 10:02:00,67.553,67.561,67.544,67.561,43990000.0
2009-08-10 10:03:00,67.563,67.563,67.544,67.552,33230000.0
2009-08-10 10:04:00,67.552,67.571,67.544,67.568,53580000.0
2009-08-10 10:05:00,67.562,67.571,67.552,67.562,90360000.0
2009-08-10 10:06:00,67.568,67.568,67.542,67.554,108140000.0
2009-08-10 10:07:00,67.559,67.559,67.539,67.543,112310000.0
2009-08-10 10:08:00,67.542,67.559,67.538,67.559,85230000.0
2009-08-10 10:09:00,67.566,67.572,67.557,67.56,110430000.0
2009-08-10 10:10:00,67.569,67.57,67.552,67.569,100050000.0
2009-08-10 10:11:00,67.567,67.569,67.555,67.566,125350000.0
2009-08-10 10:12:00,67.58,67.584,67.566,67.571,122420000.0
2009-08-10 10:13:00,67.557,67.568,67.548,67.553,58460000.0
2009-08-10 10:14:00,67.556,67.557,67.541,67.548,51480000.0
2009-08-10 10:15:00,67.561,67.572,67.553,67.572,115880000.0
2009-08-10 10:16:00,67.563,67.58,67.563,67.573,97130000.0
2009-08-10 10:17:00,67.567,67.603,67.564,67.576,95670000.0
2009-08-10 10:18:00,67.581,67.587,67.574,67.581,75300000.0
2009-08-10 10:19:00,67.577,67.58,67.563,67.57,97550000.0
2009-08-10 10:20:00,67.561,67.574,67.56,67.567,53110000.0
2009-08-10 10:21:00,67.584,67.586,67.56,67.567,82760000.0
2009-08-10 10:22:00,67.542,67.553,67.542,67.552,80230000.0
2009-08-10 10:23:00,67.549,67.56,67.518,67.532,100000000.0
2009-08-10 10:24:00,67.537,67.537,67.515,67.523,123740000.0
2009-08-10 10:25:00,67.526,67.526,67.518,67.518,66010000.0
2009-08-10 10:26:00,67.515,67.534,67.506,67.524,71240000.0
2009-08-10 10:27:00,67.544,67.55,67.517,67.533,121570000.0
2009-08-10 10:28:00,67.536,67.545,67.53,67.539,67350000.0
2009-08-10 10:29:00,67.544,67.562,67.538,67.54,75030000.0
2009-08-10 10:30:00,67.546,67.547,67.531,67.544,96990000.0
2009-08-10 10:31:00,67.54,67.55,67.532,67.544,72020000.0
2009-08-10 10:32:00,67.546,67.555,67.544,67.549,110630000.0
2009-08-10 10:33:00,67.56,67.564,67.541,67.564,79290000.0
2009-08-10 10:34:00,67.555,67.555,67.538,67.553,72920000.0
2009-08-10 10:35:00,67.544,67.554,67.533,67.554,95860000.0
2009-08-10 10:36:00,67.551,67.556,67.533,67.547,120990000.0
2009-08-10 10:37:00,67.546,67.555,67.543,67.552,76700000.0
2009-08-10 10:38:00,67.539,67.551,67.538,67.551,148140000.0
2009-08-10 10:39:00,67.545,67.554,67.535,67.544,126320000.0
2009-08-10 10:40:00,67.548,67.56,67.543,67.553,115010000.0
2009-08-10 10:41:00,67.53,67.543,67.515,67.526,97520000.0
2009-08-10 10:42:00,67.549,67.549,67.533,67.548,126270000.0
2009-08-10 10:43:00,67.547,67.562,67.543,67.56,56200000.0
2009-08-10 10:44:00,67.539,67.558,67.526,67.539,67890000.0
2009-08-10 10:45:00,67.546,67.549,67.523,67.525,88440000.0
2009-08-10 10:46:00,67.542,67.564,67.534,67.549,103510000.0
2009-08-10 10:47:00,67.538,67.554,67.536,67.545,94010000.0
2009-08-10 10:48:00,67.549,67.549,67.526,67.536,74910000.0
2009-08-10 10:49:00,67.535,67.536,67.53,67.535,101440000.0
2009-08-10 10:50:00,67.538,67.54,67.511,67.517,47520000.0
2009-08-10 10:51:00,67.526,67.531,67.518,67.531,120440000.0
2009-08-10 10:52:00,67.535,67.543,67.513,67.521,95380000.0
2009-08-10 10:53:00,67.534,67.536,67.52,67.524,74270000.0
2009-08-10 10:54:00,67.531,67.542,67.523,67.533,77300000.0
2009-08-10 10:55:00,67.532,67.537,67.512,67.529,104110000.0
2009-08-10 10:56:00,67.543,67.553,67.543,67.549,19400000.0
2009-08-10 10:57:00,67.562,67.562,67.534,67.543,67820000.0
2009-08-10 10:58:00,67.534,67.542,67.516,67.525,109540000.0
2009-08-10 10:59:00,67.511,67.513,67.484,67.511,104730000.0
2009-08-10 11:00:00,67.523,67.535,67.52,67.533,113790000.0
2009-08-10 11:01:00,67.517,67.52,67.505,67.513,62800000.0
2009-08-10 11:02:00,67.511,67.524,67.505,67.517,85960000.0
2009-08-10 11:03:00,67.527,67.533,67.523,67.533,82230000.0
2009-08-10 11:04:00,67.516,67.522,67.506,67.506,107840000.0
2009-08-10 11:05:00,67.505,67.514,67.503,67.508,84980000.0
2009-08-10 11:06:00,67.503,67.509,67.475,67.493,107150000.0
2009-08-10 11:07:00,67.487,67.509,67.487,67.503,63740000.0
2009-08-10 11:08:00,67.506,67.512,67.487,67.495,107600000.0
2009-08-10 11:09:00,67.509,67.513,67.498,67.51,84900000.0
2009-08-10 11:10:00,67.508,67.508,67.478,67.488,118820000.0
2009-08-10 11:11:00,67.48,67.492,67.479,67.488,63020000.0
2009-08-10 11:12:00,67.491,67.492,67.472,67.479,55230000.0
2009-08-10 11:13:00,67.467,67.483,67.467,67.483,107610000.0
2009-08-10 11:14:00,67.468,67.487,67.457,67.47,109980000.0
2009-08-10 11:15:00,67.482,67.482,67.461,67.468,148260000.0
2009-08-10 11:16:00,67.459,67.482,67.446,67.469,98210000.0
2009-08-10 11:17:00,67.466,67.477,67.451,67.477,150830000.0
2009-08-10 11:18:00,67.472,67.474,67.452,67.465,134680000.0
2009-08-10 11:19:00,67.456,67.474,67.452,67.474,80330000.0
2009-08-10 11:20:00,67.48,67.502,67.48,67.501,97930000.0
2009-08-10 11:21:00,67.496,67.496,67.467,67.478,95320000.0
2009-08-10 11:22:00,67.477,67.487,67.466,67.479,81960000.0
2009-08-10 11:23:00,67.483,67.486,67.464,67.486,110160000.0
2009-08-10 11:24:00,67.492,67.492,67.477,67.487,179760000.0
2009-08-10 11:25:00,67.497,67.497,67.481,67.481,135320000.0
2009-08-10 11:26:00,67.481,67.482,67.471,67.477,58670000.0
2009-08-10 11:27:00,67.489,67.489,67.475,67.486,78960000.0
2009-08-10 11:28:00,67.476,67.492,67.476,67.479,78040000.0
2009-08-10 11:29:00,67.48,67.482,67.465,67.466,121510000.0
2009-08-10 11:30:00,67.482,67.482,67.459,67.479,116280000.0
2009-08-10 11:31:00,67.469,67.482,67.464,67.473,104230000.0
2009-08-10 11:32:00,67.458,67.481,67.458,67.48,91450000.0
2009-08-10 11:33:00,67.487,67.493,67.483,67.489,93950000.0
2009-08-10 11:34:00,67.481,67.483,67.475,67.481,152600000.0
2009-08-10 11:35:00,67.482,67.501,67.482,67.487,110050000.0
2009-08-10 11:36:00,67.491,67.507,67.482,67.491,96010000.0
2009-08-10 11:37:00,67.486,67.491,67.484,67.491,53970000.0
2009-08-10 11:38:00,67.501,67.506,67.491,67.498,70240000.0
2009-08-10 11:39:00,67.497,67.503,67.486,67.493,62410000.0
2009-08-10 11:40:00,67.501,67.503,67.487,67.492,101130000.0
2009-08-10 11:41:00,67.481,67.493,67.481,67.486,50660000.0
2009-08-10 11:42:00,67.49,67.491,67.474,67.486,107180000.0
2009-08-10 11:43:00,67.482,67.486,67.471,67.483,87120000.0
2009-08-10 11:44:00,67.477,67.479,67.453,67.473,127190000.0
2009-08-10 11:45:00,67.47,67.472,67.457,67.457,109140000.0
2009-08-10 11:46:00,67.453,67.457,67.446,67.447,123630000.0
2009-08-10 11:47:00,67.46,67.482,67.46,67.48,74380000.0
2009-08-10 11:48:00,67.474,67.479,67.469,67.473,46850000.0
2009-08-10 11:49:00,67.45,67.465,67.45,67.458,50180000.0
2009-08-10 11:50:00,67.461,67.473,67.457,67.463,75390000.0
2009-08-10 11:51:00,67.461,67.473,67.461,67.469,94080000.0
2009-08-10 11:52:00,67.462,67.467,67.451,67.464,108280000.0
2009-08-10 11:53:00,67.467,67.476,67.452,67.476,61850000.0
2009-08-10 11:54:00,67.465,67.47,67.453,67.466,52600000.0
2009-08-10 11:55:00,67.454,67.481,67.454,67.477,89750000.0
2009-08-10 11:56:00,67.471,67.484,67.471,67.483,71230000.0
2009-08-10 11:57:00,67.472,67.472,67.459,67.465,79810000.0
2009-08-10 11:58:00,67.466,67.47,67.462,67.466,55660000.0
2009-08-10 11:59:00,67.471,67.471,67.453,67.458,56120000.0
2009-08-10 12:00:00,67.468,67.476,67.449,67.465,91110000.0
2009-08-10 12:01:00,67.455,67.457,67.445,67.456,110270000.0
2009-08-10 12:02:00,67.451,67.458,67.444,67.445,111910000.0
2009-08-10 12:03:00,67.467,67.467,67.439,67.455,90600000.0
2009-08-10 12:04:00,67.447,67.469,67.445,67.461,116860000.0
2009-08-10 12:05:00,67.474,67.477,67.456,67.47,59440000.0
2009-08-10 12:06:00,67.463,67.471,67.455,67.471,88970000.0
2009-08-10 12:07:00,67.469,67.472,67.452,67.459,116830000.0
2009-08-10 12:08:00,67.455,67.461,67.445,67.461,59330000.0
2009-08-10 12:09:00,67.486,67.487,67.452,67.465,108510000.0
2009-08-10 12:10:00,67.47,67.483,67.468,67.478,98140000.0
2009-08-10 12:11:00,67.474,67.475,67.46,67.474,104100000.0
2009-08-10 12:12:00,67.472,67.484,67.46,67.46,107220000.0
2009-08-10 12:13:00,67.466,67.474,67.461,67.469,110370000.0
2009-08-10 12:14:00,67.457,67.467,67.452,67.453,99130000.0
2009-08-10 12:15:00,67.462,67.462,67.435,67.44,101470000.0
2009-08-10 12:16:00,67.433,67.442,67.43,67.442,94450000.0
2009-08-10 12:17:00,67.433,67.447,67.433,67.443,44730000.0
2009-08-10 12:18:00,67.448,67.448,67.438,67.442,29420000.0
2009-08-10 12:19:00,67.456,67.468,67.451,67.461,79490000.0
2009-08-10 12:20:00,67.45,67.46,67.448,67.452,118530000.0
2009-08-10 12:21:00,67.465,67.465,67.449,67.451,98180000.0
2009-08-10 12:22:00,67.441,67.455,67.438,67.445,130420000.0
2009-08-10 12:23:00,67.449,67.471,67.449,67.465,116130000.0
2009-08-10 12:24:00,67.458,67.47,67.455,67.46,75080000.0
2009-08-10 12:25:00,67.468,67.477,67.465,67.469,109060000.0
2009-08-10 12:26:00,67.465,67.484,67.465,67.478,15550000.0
2009-08-10 12:27:00,67.471,67.471,67.462,67.47,13380000.0
2009-08-10 12:28:00,67.463,67.471,67.463,67.463,9580000.0
2009-08-10 12:29:00,67.456,67.459,67.44,67.44,16900000.0
2009-08-10 12:30:00,67.454,67.458,67.443,67.458,17540000.0
2009-08-10 12:31:00,67.449,67.449,67.442,67.446,17510000.0
2009-08-10 12:32:00,67.458,67.466,67.454,67.466,9950000.0
2009-08-10 12:33:00,67.464,67.464,67.45,67.453,11540000.0
2009-08-10 12:34:00,67.461,67.47,67.461,67.467,14910000.0
2009-08-10 12:35:00,67.461,67.462,67.444,67.446,19190000.0
2009-08-10 12:36:00,67.442,67.445,67.418,67.418,10540000.0
2009-08-10 12:37:00,67.429,67.437,67.424,67.424,7600000.0
2009-08-10 12:38:00,67.434,67.434,67.423,67.428,9770000.0
2009-08-10 12:39:00,67.415,67.415,67.386,67.409,12520000.0
2009-08-10 12:40:00,67.399,67.4,67.399,67.4,2820000.0
2009-08-10 12:41:00,67.411,67.415,67.401,67.414,13040000.0
2009-08-10 12:42:00,67.408,67.42,67.408,67.42,9470000.0
2009-08-10 12:43:00,67.392,67.424,67.392,67.411,12020000.0
2009-08-10 12:44:00,67.414,67.421,67.41,67.419,11870000.0
2009-08-10 12:45:00,67.432,67.432,67.409,67.424,11840000.0
2009-08-10 12:46:00,67.43,67.433,67.391,67.391,14940000.0
2009-08-10 12:47:00,67.396,67.398,67.393,67.396,8680000.0
2009-08-10 12:48:00,67.4,67.405,67.384,67.395,14700000.0
2009-08-10 12:49:00,67.38,67.385,67.37,67.383,14490000.0
2009-08-10 12:50:00,67.382,67.391,67.374,67.378,15680000.0
2009-08-10 12:51:00,67.389,67.389,67.374,67.382,6840000.0
2009-08-10 12:52:00,67.399,67.407,67.394,67.4,15280000.0
2009-08-10 12:53:00,67.401,67.405,67.371,67.402,21060000.0
2009-08-10 12:54:00,67.387,67.388,67.38,67.38,9620000.0
2009-08-10 12:55:00,67.379,67.392,67.379,67.389,13940000.0
2009-08-10 12:56:00,67.389,67.389,67.372,67.381,12250000.0
2009-08-10 12:57:00,67.373,67.373,67.362,67.37,14540000.0
2009-08-10 12:58:00,67.373,67.379,67.352,67.379,8530000.0
2009-08-10 12:59:00,67.357,67.36,67.35,67.36,11310000.0
2009-08-10 13:00:00,67.358,67.358,67.345,67.345,3660000.0
2009-08-10 13:01:00,67.343,67.355,67.343,67.346,14720000.0
2009-08-10 13:02:00,67.353,67.361,67.347,67.359,15510000.0
2009-08-10 13:03:00,67.353,67.355,67.338,67.355,7150000.0
2009-08-10 13:04:00,67.353,67.354,67.349,67.349,14340000.0
2009-08-10 13:05:00,67.345,67.351,67.345,67.351,4700000.0
2009-08-10 13:06:00,67.354,67.354,67.338,67.35,13610000.0
2009-08-10 13:07:00,67.351,67.352,67.348,67.351,9620000.0
2009-08-10 13:08:00,67.347,67.353,67.328,67.353,14280000.0
2009-08-10 13:09:00,67.364,67.37,67.327,67.327,12030000.0
2009-08-10 13:10:00,67.324,67.344,67.323,67.323,11910000.0
2009-08-10 13:11:00,67.333,67.335,67.332,67.335,18110000.0
2009-08-10 13:12:00,67.339,67.339,67.333,67.336,9280000.0
2009-08-10 13:13:00,67.329,67.331,67.309,67.325,16790000.0
2009-08-10 13:14:00,67.329,67.341,67.323,67.341,11570000.0
2009-08-10 13:15:00,67.356,67.356,67.334,67.335,16250000.0
2009-08-10 13:16:00,67.362,67.362,67.354,67.359,10980000.0
2009-08-10 13:17:00,67.374,67.381,67.36,67.381,8080000.0
2009-08-10 13:18:00,67.385,67.385,67.368,67.368,13190000.0
2009-08-10 13:19:00,67.366,67.378,67.366,67.372,12250000.0
2009-08-10 13:20:00,67.38,67.386,67.378,67.378,6600000.0
2009-08-10 13:21:00,67.388,67.391,67.364,67.391,8070000.0
2009-08-10 13:22:00,67.395,67.404,67.384,67.403,9580000.0
2009-08-10 13:23:00,67.412,67.418,67.404,67.409,22480000.0
2009-08-10 13:24:00,67.419,67.422,67.409,67.417,18940000.0
2009-08-10 13:25:00,67.422,67.432,67.398,67.409,13560000.0
2009-08-10 13:26:00,67.398,67.405,67.398,67.398,11950000.0
2009-08-10 13:27:00,67.4,67.405,67.388,67.403,9210000.0
2009-08-10 13:28:00,67.393,67.4,67.393,67.395,5070000.0
2009-08-10 13:29:00,67.398,67.398,67.391,67.398,10940000.0
2009-08-10 13:30:00,67.411,67.419,67.409,67.417,14310000.0
2009-08-10 13:31:00,67.406,67.411,67.405,67.405,13970000.0
2009-08-10 13:32:00,67.405,67.426,67.405,67.426,5080000.0
2009-08-10 13:33:00,67.441,67.441,67.424,67.431,20130000.0
2009-08-10 13:34:00,67.43,67.439,67.423,67.429,22380000.0
2009-08-10 13:35:00,67.433,67.439,67.429,67.438,13600000.0
2009-08-10 13:36:00,67.439,67.446,67.429,67.446,9290000.0
2009-08-10 13:37:00,67.466,67.476,67.448,67.452,18480000.0
2009-08-10 13:38:00,67.446,67.465,67.444,67.452,12670000.0
2009-08-10 13:39:00,67.458,67.466,67.456,67.458,13130000.0
2009-08-10 13:40:00,67.463,67.472,67.459,67.472,9200000.0
2009-08-10 13:41:00,67.477,67.485,67.465,67.465,11090000.0
2009-08-10 13:42:00,67.472,67.472,67.454,67.459,17880000.0
2009-08-10 13:43:00,67.45,67.467,67.446,67.449,14130000.0
2009-08-10 13:44:00,67.456,67.47,67.451,67.463,15060000.0
2009-08-10 13:45:00,67.461,67.464,67.448,67.464,14310000.0
2009-08-10 13:46:00,67.457,67.458,67.44,67.457,18870000.0
2009-08-10 13:47:00,67.467,67.479,67.467,67.47,10940000.0
2009-08-10 13:48:00,67.482,67.487,67.464,67.465,13900000.0
2009-08-10 13:49:00,67.482,67.489,67.474,67.479,25240000.0
2009-08-10 13:50:00,67.491,67.493,67.463,67.492,9260000.0
2009-08-10 13:51:00,67.469,67.471,67.469,67.471,5110000.0
2009-08-10 13:52:00,67.466,67.476,67.454,67.466,19810000.0
2009-08-10 13:53:00,67.468,67.468,67.468,67.468,1130000.0
2009-08-10 13:54:00,67.469,67.471,67.455,67.455,9060000.0
2009-08-10 13:55:00,67.459,67.461,67.447,67.448,17560000.0
2009-08-10 13:56:00,67.45,67.45,67.448,67.449,9390000.0
2009-08-10 13:57:00,67.436,67.446,67.433,67.446,14120000.0
2009-08-10 13:58:00,67.446,67.459,67.443,67.457,18110000.0
2009-08-10 13:59:00,67.452,67.456,67.446,67.447,20180000.0
2009-08-10 14:00:00,67.441,67.441,67.416,67.436,11270000.0
2009-08-10 14:01:00,67.407,67.416,67.398,67.404,15750000.0
2009-08-10 14:02:00,67.397,67.404,67.39,67.391,17550000.0
2009-08-10 14:03:00,67.401,67.408,67.393,67.396,9590000.0
2009-08-10 14:04:00,67.383,67.409,67.377,67.409,13370000.0
2009-08-10 14:05:00,67.411,67.414,67.39,67.404,15210000.0
2009-08-10 14:06:00,67.41,67.424,67.355,67.385,8070000.0
2009-08-10 14:07:00,67.377,67.384,67.373,67.384,8640000.0
2009-08-10 14:08:00,67.394,67.398,67.376,67.376,11450000.0
2009-08-10 14:09:00,67.374,67.387,67.368,67.374,19760000.0
2009-08-10 14:10:00,67.37,67.384,67.37,67.38,13950000.0
2009-08-10 14:11:00,67.384,67.392,67.381,67.383,13050000.0
2009-08-10 14:12:00,67.391,67.399,67.387,67.396,10740000.0
2009-08-10 14:13:00,67.401,67.409,67.397,67.407,12140000.0
2009-08-10 14:14:00,67.398,67.408,67.388,67.405,21790000.0
2009-08-10 14:15:00,67.399,67.403,67.389,67.403,6620000.0
2009-08-10 14:16:00,67.385,67.404,67.384,67.398,15120000.0
2009-08-10 14:17:00,67.422,67.428,67.413,67.423,19580000.0
2009-08-10 14:18:00,67.418,67.422,67.4,67.422,8450000.0
2009-08-10 14:19:00,67.403,67.416,67.402,67.402,12590000.0
2009-08-10 14:20:00,67.406,67.406,67.394,67.396,14060000.0
2009-08-10 14:21:00,67.396,67.396,67.364,67.377,13860000.0
2009-08-10 14:22:00,67.366,67.38,67.366,67.38,12440000.0
2009-08-10 14:23:00,67.376,67.391,67.367,67.389,13390000.0
2009-08-10 14:24:00,67.373,67.377,67.37,67.377,14090000.0
2009-08-10 14:25:00,67.382,67.391,67.354,67.387,14320000.0
2009-08-10 14:26:00,67.373,67.39,67.372,67.372,13190000.0
2009-08-10 14:27:00,67.381,67.385,67.363,67.377,10330000.0
2009-08-10 14:28:00,67.377,67.377,67.362,67.363,11260000.0
2009-08-10 14:29:00,67.358,67.36,67.34,67.36,13740000.0
2009-08-10 14:30:00,67.36,67.367,67.353,67.365,13000000.0
2009-08-10 14:31:00,67.379,67.379,67.365,67.375,10890000.0
2009-08-10 14:32:00,67.358,67.363,67.352,67.362,19740000.0
2009-08-10 14:33:00,67.357,67.377,67.354,67.375,13150000.0
2009-08-10 14:34:00,67.357,67.357,67.333,67.338,9480000.0
2009-08-10 14:35:00,67.339,67.36,67.339,67.344,10790000.0
2009-08-10 14:36:00,67.366,67.374,67.34,67.345,19220000.0
2009-08-10 14:37:00,67.331,67.357,67.331,67.338,22010000.0
2009-08-10 14:38:00,67.336,67.361,67.334,67.344,16560000.0
2009-08-10 14:39:00,67.349,67.368,67.346,67.364,16530000.0
2009-08-10 14:40:00,67.361,67.361,67.344,67.358,15290000.0
2009-08-10 14:41:00,67.361,67.365,67.324,67.341,8360000.0
2009-08-10 14:42:00,67.337,67.347,67.332,67.344,15290000.0
2009-08-10 14:43:00,67.327,67.336,67.323,67.335,15780000.0
2009-08-10 14:44:00,67.328,67.343,67.294,67.3,16770000.0
2009-08-10 14:45:00,67.327,67.332,67.313,67.313,13940000.0
2009-08-10 14:46:00,67.332,67.342,67.324,67.336,16380000.0
2009-08-10 14:47:00,67.34,67.347,67.333,67.337,21590000.0
2009-08-10 14:48:00,67.347,67.356,67.342,67.344,11830000.0
2009-08-10 14:49:00,67.348,67.358,67.343,67.344,19580000.0
2009-08-10 14:50:00,67.352,67.362,67.348,67.353,18860000.0
2009-08-10 14:51:00,67.36,67.36,67.343,67.351,8450000.0
2009-08-10 14:52:00,67.357,67.365,67.34,67.347,18300000.0
2009-08-10 14:53:00,67.352,67.355,67.349,67.355,11830000.0
2009-08-10 14:54:00,67.369,67.373,67.345,67.358,11730000.0
2009-08-10 14:55:00,67.358,67.386,67.358,67.379,13900000.0
2009-08-10 14:56:00,67.373,67.376,67.372,67.376,6430000.0
2009-08-10 14:57:00,67.398,67.407,67.391,67.399,20890000.0
2009-08-10 14:58:00,67.389,67.413,67.385,67.395,13570000.0
2009-08-10 14:59:00,67.392,67.402,67.386,67.402,15250000.0
2009-08-10 15:00:00,67.424,67.426,67.404,67.408,18080000.0
2009-08-10 15:01:00,67.428,67.428,67.408,67.42,12430000.0
2009-08-10 15:02:00,67.412,67.42,67.405,67.405,18130000.0
2009-08-10 15:03:00,67.423,67.427,67.406,67.42,17360000.0
2009-08-10 15:04:00,67.407,67.421,67.404,67.42,15770000.0
2009-08-10 15:05:00,67.415,67.417,67.4,67.408,19540000.0
2009-08-10 15:06:00,67.415,67.419,67.415,67.419,5440000.0
2009-08-10 15:07:00,67.395,67.408,67.391,67.405,21480000.0
2009-08-10 15:08:00,67.402,67.413,67.379,67.396,14730000.0
2009-08-10 15:09:00,67.42,67.422,67.399,67.406,14360000.0
2009-08-10 15:10:00,67.397,67.409,67.387,67.387,17320000.0
2009-08-10 15:11:00,67.382,67.385,67.377,67.384,16720000.0
2009-08-10 15:12:00,67.387,67.399,67.387,67.395,15250000.0
2009-08-10 15:13:00,67.404,67.413,67.394,67.399,19330000.0
2009-08-10 15:14:00,67.382,67.386,67.376,67.386,7180000.0
2009-08-10 15:15:00,67.386,67.386,67.366,67.369,7710000.0
2009-08-10 15:16:00,67.368,67.37,67.359,67.37,14200000.0
2009-08-10 15:17:00,67.369,67.379,67.366,67.366,15250000.0
2009-08-10 15:18:00,67.376,67.385,67.373,67.373,5090000.0
2009-08-10 15:19:00,67.39,67.397,67.387,67.391,12840000.0
2009-08-10 15:20:00,67.392,67.394,67.381,67.394,13930000.0
2009-08-10 15:21:00,67.401,67.403,67.389,67.389,10900000.0
2009-08-10 15:22:00,67.386,67.394,67.378,67.39,13940000.0
2009-08-10 15:23:00,67.386,67.392,67.383,67.386,12620000.0
2009-08-10 15:24:00,67.394,67.398,67.392,67.396,24390000.0
2009-08-10 15:25:00,67.377,67.385,67.372,67.382,13760000.0
2009-08-10 15:26:00,67.372,67.384,67.372,67.377,9010000.0
2009-08-10 15:27:00,67.38,67.38,67.359,67.367,12640000.0
2009-08-10 15:28:00,67.373,67.373,67.356,67.361,20750000.0
2009-08-10 15:29:00,67.368,67.368,67.349,67.366,9610000.0
2009-08-10 15:30:00,67.37,67.375,67.366,67.375,10940000.0
2009-08-10 15:31:00,67.37,67.37,67.359,67.367,20690000.0
2009-08-10 15:32:00,67.366,67.385,67.351,67.379,15820000.0
2009-08-10 15:33:00,67.382,67.382,67.367,67.367,4170000.0
2009-08-10 15:34:00,67.37,67.379,67.364,67.37,23100000.0
2009-08-10 15:35:00,67.377,67.394,67.374,67.389,17090000.0
2009-08-10 15:36:00,67.392,67.392,67.367,67.373,7700000.0
2009-08-10 15:37:00,67.387,67.389,67.363,67.382,15250000.0
2009-08-10 15:38:00,67.382,67.386,67.368,67.386,13190000.0
2009-08-10 15:39:00,67.385,67.385,67.374,67.382,15140000.0
2009-08-10 15:40:00,67.381,67.401,67.373,67.401,13000000.0
2009-08-10 15:41:00,67.406,67.408,67.391,67.4,20870000.0
2009-08-10 15:42:00,67.426,67.426,67.394,67.426,8110000.0
2009-08-10 15:43:00,67.429,67.455,67.429,67.451,15630000.0
2009-08-10 15:44:00,67.441,67.458,67.437,67.443,14840000.0
2009-08-10 15:45:00,67.451,67.459,67.449,67.459,12630000.0
2009-08-10 15:46:00,67.457,67.458,67.434,67.458,12220000.0
2009-08-10 15:47:00,67.451,67.452,67.437,67.45,10700000.0
2009-08-10 15:48:00,67.446,67.464,67.43,67.434,8500000.0
2009-08-10 15:49:00,67.436,67.455,67.435,67.452,17530000.0
2009-08-10 15:50:00,67.449,67.457,67.441,67.451,17690000.0
2009-08-10 15:51:00,67.446,67.45,67.435,67.447,16220000.0
2009-08-10 15:52:00,67.447,67.462,67.443,67.443,11650000.0
2009-08-10 15:53:00,67.442,67.457,67.441,67.453,15970000.0
2009-08-10 15:54:00,67.45,67.454,67.436,67.454,18600000.0
2009-08-10 15:55:00,67.454,67.46,67.432,67.432,12850000.0
2009-08-10 15:56:00,67.447,67.453,67.444,67.448,16890000.0
2009-08-10 15:57:00,67.461,67.461,67.438,67.438,8540000.0
2009-08-10 15:58:00,67.435,67.471,67.435,67.441,9950000.0
2009-08-10 15:59:00,67.445,67.455,67.445,67.448,17490000.0
2009-08-10 16:00:00,67.45,67.452,67.412,67.436,12220000.0
2009-08-10 16:01:00,67.421,67.432,67.421,67.428,14720000.0
2009-08-10 16:02:00,67.422,67.43,67.417,67.417,8870000.0
2009-08-10 16:03:00,67.411,67.429,67.411,67.417,17890000.0
2009-08-10 16:04:00,67.422,67.434,67.415,67.416,20460000.0
2009-08-10 16:05:00,67.429,67.438,67.421,67.424,12960000.0
2009-08-10 16:06:00,67.424,67.425,67.387,67.405,13710000.0
2009-08-10 16:07:00,67.388,67.396,67.384,67.388,15520000.0
2009-08-10 16:08:00,67.387,67.402,67.379,67.394,16040000.0
2009-08-10 16:09:00,67.395,67.395,67.39,67.394,6800000.0
2009-08-10 16:10:00,67.401,67.411,67.387,67.397,13570000.0
2009-08-10 16:11:00,67.412,67.415,67.406,67.415,12220000.0
2009-08-10 16:12:00,67.419,67.423,67.406,67.406,11300000.0
2009-08-10 16:13:00,67.418,67.423,67.393,67.411,8870000.0
2009-08-10 16:14:00,67.409,67.43,67.402,67.43,11210000.0
2009-08-10 16:15:00,67.428,67.433,67.418,67.433,11690000.0
2009-08-10 16:16:00,67.419,67.425,67.418,67.425,11090000.0
2009-08-10 16:17:00,67.43,67.439,67.43,67.436,10520000.0
2009-08-10 16:18:00,67.44,67.444,67.414,67.427,16600000.0
2009-08-10 16:19:00,67.417,67.429,67.416,67.429,11270000.0
2009-08-10 16:20:00,67.419,67.433,67.405,67.426,21950000.0
2009-08-10 16:21:00,67.421,67.427,67.413,67.42,19760000.0
2009-08-10 16:22:00,67.424,67.433,67.421,67.425,15020000.0
2009-08-10 16:23:00,67.431,67.439,67.424,67.439,11470000.0
2009-08-10 16:24:00,67.448,67.448,67.414,67.419,6800000.0
2009-08-10 16:25:00,67.425,67.428,67.424,67.427,15060000.0
2009-08-10 16:26:00,67.435,67.437,67.425,67.436,19030000.0
2009-08-10 16:27:00,67.43,67.436,67.415,67.436,13570000.0
2009-08-10 16:28:00,67.431,67.434,67.431,67.434,3000000.0
2009-08-10 16:29:00,67.439,67.449,67.437,67.44,11310000.0
2009-08-10 16:30:00,67.448,67.449,67.431,67.442,10370000.0
2009-08-10 16:31:00,67.435,67.438,67.411,67.433,16380000.0
2009-08-10 16:32:00,67.442,67.447,67.427,67.446,10970000.0
2009-08-10 16:33:00,67.446,67.446,67.432,67.438,12620000.0
2009-08-10 16:34:00,67.435,67.435,67.425,67.43,14080000.0
2009-08-10 16:35:00,67.44,67.44,67.418,67.423,19520000.0
2009-08-10 16:36:00,67.443,67.443,67.423,67.443,13560000.0
2009-08-10 16:37:00,67.425,67.441,67.421,67.422,11080000.0
2009-08-10 16:38:00,67.434,67.434,67.42,67.429,18840000.0
2009-08-10 16:39:00,67.426,67.434,67.421,67.431,19830000.0
2009-08-10 16:40:00,67.422,67.449,67.421,67.422,18490000.0
2009-08-10 16:41:00,67.41,67.422,67.41,67.422,4550000.0
2009-08-10 16:42:00,67.429,67.431,67.429,67.431,3940000.0
2009-08-10 16:43:00,67.421,67.426,67.415,67.426,20510000.0
2009-08-10 16:44:00,67.42,67.43,67.414,67.414,13530000.0
2009-08-10 16:45:00,67.423,67.429,67.406,67.428,19380000.0
2009-08-10 16:46:00,67.416,67.416,67.404,67.408,11490000.0
2009-08-10 16:47:00,67.416,67.416,67.406,67.408,11270000.0
2009-08-10 16:48:00,67.423,67.424,67.418,67.422,7320000.0
2009-08-10 16:49:00,67.396,67.407,67.39,67.392,15520000.0
2009-08-10 16:50:00,67.403,67.415,67.395,67.415,8080000.0
2009-08-10 16:51:00,67.417,67.419,67.411,67.419,11870000.0
2009-08-10 16:52:00,67.426,67.436,67.414,67.436,13750000.0
2009-08-10 16:53:00,67.441,67.446,67.426,67.446,13190000.0
2009-08-10 16:54:00,67.443,67.461,67.437,67.443,19660000.0
2009-08-10 16:55:00,67.452,67.46,67.445,67.452,14500000.0
2009-08-10 16:56:00,67.465,67.469,67.452,67.461,14840000.0
2009-08-10 16:57:00,67.468,67.469,67.453,67.469,15140000.0
2009-08-10 16:58:00,67.467,67.476,67.459,67.471,11340000.0
2009-08-10 16:59:00,67.474,67.477,67.456,67.467,19960000.0
2009-08-10 17:00:00,67.47,67.484,67.446,67.454,16220000.0
2009-08-10 17:01:00,67.458,67.467,67.457,67.463,9200000.0
2009-08-10 17:02:00,67.457,67.467,67.455,67.46,16950000.0
2009-08-10 17:03:00,67.496,67.51,67.468,67.509,19920000.0
2009-08-10 17:04:00,67.52,67.533,67.516,67.516,16030000.0
2009-08-10 17:05:00,67.542,67.553,67.528,67.528,16980000.0
2009-08-10 17:06:00,67.54,67.54,67.476,67.491,9020000.0
2009-08-10 17:07:00,67.475,67.505,67.473,67.505,13190000.0
2009-08-10 17:08:00,67.526,67.537,67.522,67.527,13460000.0
2009-08-10 17:09:00,67.543,67.543,67.513,67.54,14470000.0
2009-08-10 17:10:00,67.514,67.533,67.507,67.51,12300000.0
2009-08-10 17:11:00,67.509,67.521,67.503,67.519,18220000.0
2009-08-10 17:12:00,67.518,67.518,67.486,67.491,18110000.0
2009-08-10 17:13:00,67.494,67.494,67.476,67.491,13710000.0
2009-08-10 17:14:00,67.493,67.494,67.475,67.475,11310000.0
2009-08-10 17:15:00,67.482,67.494,67.482,67.493,18190000.0
2009-08-10 17:16:00,67.487,67.493,67.472,67.492,24820000.0
2009-08-10 17:17:00,67.482,67.482,67.443,67.447,17700000.0
2009-08-10 17:18:00,67.454,67.469,67.448,67.469,9430000.0
2009-08-10 17:19:00,67.467,67.474,67.455,67.474,13510000.0
2009-08-10 17:20:00,67.464,67.483,67.448,67.45,20510000.0
2009-08-10 17:21:00,67.445,67.445,67.431,67.445,15250000.0
2009-08-10 17:22:00,67.43,67.433,67.421,67.429,10160000.0
2009-08-10 17:23:00,67.423,67.423,67.413,67.413,4170000.0
2009-08-10 17:24:00,67.426,67.428,67.408,67.428,13600000.0
2009-08-10 17:25:00,67.428,67.434,67.417,67.422,16380000.0
2009-08-10 17:26:00,67.433,67.433,67.395,67.422,17310000.0
2009-08-10 17:27:00,67.419,67.419,67.385,67.401,14120000.0
2009-08-10 17:28:00,67.406,67.406,67.376,67.397,17280000.0
2009-08-10 17:29:00,67.4,67.402,67.38,67.398,12070000.0
2009-08-10 17:30:00,67.4,67.413,67.382,67.413,10150000.0
2009-08-10 17:31:00,67.399,67.405,67.39,67.405,11830000.0
2009-08-10 17:32:00,67.406,67.406,67.406,67.406,4360000.0
2009-08-10 17:33:00,67.411,67.411,67.398,67.406,14020000.0
2009-08-10 17:34:00,67.41,67.417,67.4,67.4,11640000.0
2009-08-10 17:35:00,67.419,67.421,67.415,67.415,12900000.0
2009-08-10 17:36:00,67.427,67.427,67.415,67.415,16900000.0
2009-08-10 17:37:00,67.42,67.431,67.412,67.42,14500000.0
2009-08-10 17:38:00,67.397,67.424,67.397,67.405,9390000.0
2009-08-10 17:39:00,67.415,67.421,67.413,67.421,15260000.0
2009-08-10 17:40:00,67.43,67.431,67.405,67.423,11820000.0
2009-08-10 17:41:00,67.424,67.431,67.412,67.417,9770000.0
2009-08-10 17:42:00,67.431,67.441,67.423,67.436,18870000.0
2009-08-10 17:43:00,67.427,67.436,67.421,67.427,11120000.0
2009-08-10 17:44:00,67.425,67.425,67.424,67.424,2640000.0
2009-08-10 17:45:00,67.439,67.446,67.432,67.432,17540000.0
2009-08-10 17:46:00,67.4,67.437,67.383,67.388,17750000.0
2009-08-10 17:47:00,67.391,67.402,67.378,67.38,12630000.0
2009-08-10 17:48:00,67.366,67.366,67.342,67.345,13030000.0
2009-08-10 17:49:00,67.354,67.367,67.344,67.367,22350000.0
2009-08-10 17:50:00,67.352,67.376,67.351,67.357,11690000.0
2009-08-10 17:51:00,67.369,67.369,67.347,67.348,12960000.0
2009-08-10 17:52:00,67.349,67.356,67.332,67.351,18630000.0
2009-08-10 17:53:00,67.341,67.346,67.331,67.346,11120000.0
2009-08-10 17:54:00,67.368,67.369,67.347,67.367,13780000.0
2009-08-10 17:55:00,67.374,67.385,67.374,67.381,7180000.0
2009-08-10 17:56:00,67.375,67.375,67.358,67.361,16540000.0
2009-08-10 17:57:00,67.362,67.362,67.347,67.355,11840000.0
2009-08-10 17:58:00,67.354,67.354,67.354,67.354,3420000.0
2009-08-10 17:59:00,67.356,67.357,67.352,67.357,10230000.0
2009-08-10 18:00:00,67.372,67.372,67.34,67.34,6050000.0
2009-08-10 18:01:00,67.347,67.362,67.347,67.355,13030000.0
2009-08-10 18:02:00,67.35,67.373,67.35,67.368,6620000.0
2009-08-10 18:03:00,67.373,67.373,67.36,67.362,12590000.0
2009-08-10 18:04:00,67.369,67.371,67.34,67.355,20930000.0
2009-08-10 18:05:00,67.351,67.36,67.35,67.36,13560000.0
2009-08-10 18:06:00,67.368,67.368,67.358,67.36,10360000.0
2009-08-10 18:07:00,67.374,67.388,67.368,67.388,15510000.0
2009-08-10 18:08:00,67.392,67.392,67.373,67.384,8500000.0
2009-08-10 18:09:00,67.387,67.393,67.366,67.393,12060000.0
2009-08-10 18:10:00,67.389,67.395,67.382,67.392,15780000.0
2009-08-10 18:11:00,67.372,67.388,67.372,67.387,7550000.0
2009-08-10 18:12:00,67.381,67.381,67.352,67.371,15100000.0
2009-08-10 18:13:00,67.38,67.381,67.36,67.38,13930000.0
2009-08-10 18:14:00,67.376,67.376,67.371,67.371,3760000.0
2009-08-10 18:15:00,67.392,67.396,67.382,67.383,13370000.0
2009-08-10 18:16:00,67.387,67.39,67.382,67.39,10780000.0
2009-08-10 18:18:00,67.403,67.404,67.393,67.394,57940000.0
2009-08-10 18:19:00,67.39,67.39,67.367,67.367,62980000.0
2009-08-10 18:20:00,67.371,67.379,67.359,67.378,76410000.0
2009-08-10 18:21:00,67.377,67.377,67.37,67.376,80130000.0
2009-08-10 18:22:00,67.375,67.386,67.372,67.378,103420000.0
2009-08-10 18:23:00,67.384,67.39,67.371,67.39,83650000.0
2009-08-10 18:24:00,67.388,67.395,67.384,67.389,117930000.0
2009-08-10 18:25:00,67.382,67.391,67.38,67.38,52240000.0
2009-08-10 18:26:00,67.373,67.373,67.353,67.36,58730000.0
2009-08-10 18:27:00,67.373,67.374,67.362,67.362,54500000.0
2009-08-10 18:28:00,67.351,67.361,67.323,67.327,66170000.0
2009-08-10 18:29:00,67.322,67.342,67.294,67.306,70190000.0
2009-08-10 18:30:00,67.303,67.304,67.284,67.295,81950000.0
2009-08-10 18:31:00,67.295,67.303,67.286,67.286,88760000.0
2009-08-10 18:32:00,67.288,67.309,67.287,67.298,61090000.0
2009-08-10 18:33:00,67.314,67.322,67.304,67.321,97740000.0
2009-08-10 18:34:00,67.32,67.34,67.311,67.327,123660000.0
2009-08-10 18:35:00,67.318,67.318,67.285,67.308,141620000.0
2009-08-10 18:36:00,67.294,67.305,67.242,67.259,125210000.0
2009-08-10 18:37:00,67.245,67.261,67.23,67.248,94790000.0
2009-08-10 18:38:00,67.217,67.237,67.147,67.153,66560000.0
2009-08-10 18:39:00,67.168,67.182,67.156,67.173,61440000.0
2009-08-10 18:40:00,67.191,67.215,67.186,67.198,106100000.0
2009-08-10 18:41:00,67.2,67.229,67.182,67.208,64600000.0
2009-08-10 18:42:00,67.213,67.219,67.198,67.202,48000000.0
2009-08-10 18:43:00,67.192,67.208,67.18,67.194,38430000.0
2009-08-10 18:44:00,67.198,67.223,67.195,67.218,28560000.0
2009-08-10 18:45:00,67.221,67.223,67.206,67.213,49060000.0
2009-08-10 18:46:00,67.212,67.22,67.203,67.204,28960000.0
2009-08-10 18:47:00,67.191,67.214,67.19,67.214,47340000.0
2009-08-10 18:48:00,67.207,67.216,67.193,67.205,62440000.0
2009-08-10 18:49:00,67.202,67.206,67.193,67.205,85580000.0
2009-08-10 18:50:00,67.215,67.222,67.189,67.191,116770000.0
2009-08-10 18:51:00,67.192,67.192,67.161,67.163,106250000.0
2009-08-10 18:52:00,67.16,67.16,67.135,67.149,55550000.0
2009-08-10 18:53:00,67.162,67.163,67.151,67.156,133540000.0
2009-08-10 18:54:00,67.191,67.191,67.16,67.173,99970000.0
2009-08-10 18:55:00,67.169,67.171,67.155,67.168,59160000.0
2009-08-10 18:56:00,67.153,67.168,67.153,67.168,66970000.0
2009-08-10 18:57:00,67.173,67.181,67.157,67.157,10940000.0
2009-08-10 18:58:00,67.156,67.157,67.146,67.151,43460000.0
2009-08-10 18:59:00,67.149,67.168,67.146,67.154,32780000.0
2009-08-10 19:00:00,67.18,67.18,67.145,67.151,77900000.0
2009-08-10 19:01:00,67.157,67.175,67.156,67.167,115070000.0
2009-08-10 19:02:00,67.168,67.168,67.161,67.168,46630000.0
2009-08-10 19:03:00,67.171,67.172,67.153,67.154,41200000.0
2009-08-10 19:04:00,67.162,67.174,67.162,67.174,32570000.0
2009-08-10 19:05:00,67.178,67.181,67.162,67.175,72600000.0
2009-08-10 19:06:00,67.192,67.192,67.174,67.19,66010000.0
2009-08-10 19:07:00,67.188,67.189,67.156,67.185,148790000.0
2009-08-10 19:08:00,67.18,67.186,67.175,67.177,94600000.0
2009-08-10 19:09:00,67.19,67.19,67.174,67.186,86040000.0
2009-08-10 19:10:00,67.179,67.18,67.174,67.176,50990000.0
2009-08-10 19:11:00,67.171,67.191,67.171,67.177,43750000.0
2009-08-10 19:12:00,67.193,67.195,67.177,67.184,74200000.0
2009-08-10 19:13:00,67.162,67.174,67.161,67.174,49260000.0
2009-08-10 19:14:00,67.175,67.178,67.158,67.178,38770000.0
2009-08-10 19:15:00,67.177,67.179,67.17,67.175,84630000.0
2009-08-10 19:16:00,67.167,67.181,67.163,67.163,74520000.0
2009-08-10 19:17:00,67.183,67.202,67.178,67.195,36270000.0
2009-08-10 19:18:00,67.207,67.207,67.155,67.176,79530000.0
2009-08-10 19:19:00,67.177,67.183,67.176,67.183,34210000.0
2009-08-10 19:20:00,67.197,67.218,67.188,67.2,94880000.0
2009-08-10 19:21:00,67.199,67.201,67.175,67.198,71380000.0
2009-08-10 19:22:00,67.201,67.201,67.181,67.201,62090000.0
2009-08-10 19:23:00,67.199,67.211,67.193,67.197,42890000.0
2009-08-10 19:24:00,67.221,67.222,67.207,67.216,119770000.0
2009-08-10 19:25:00,67.207,67.22,67.197,67.22,85500000.0
2009-08-10 19:26:00,67.214,67.216,67.178,67.189,77500000.0
2009-08-10 19:27:00,67.202,67.203,67.182,67.189,61890000.0
2009-08-10 19:28:00,67.17,67.196,67.158,67.168,55110000.0
2009-08-10 19:29:00,67.169,67.169,67.128,67.145,20160000.0
2009-08-10 19:30:00,67.154,67.183,67.147,67.164,84510000.0
2009-08-10 19:31:00,67.158,67.173,67.147,67.167,86620000.0
2009-08-10 19:32:00,67.153,67.161,67.135,67.148,104360000.0
2009-08-10 19:33:00,67.149,67.151,67.134,67.139,63780000.0
2009-08-10 19:34:00,67.149,67.158,67.149,67.15,86920000.0
2009-08-10 19:36:00,67.164,67.164,67.152,67.155,52580000.0
2009-08-10 19:38:00,67.151,67.166,67.143,67.159,50490000.0
2009-08-10 19:39:00,67.155,67.16,67.149,67.152,51540000.0
2009-08-10 19:40:00,67.132,67.143,67.126,67.135,75280000.0
2009-08-10 19:41:00,67.143,67.152,67.135,67.146,69170000.0
2009-08-10 19:42:00,67.163,67.163,67.135,67.153,89030000.0
2009-08-10 19:43:00,67.149,67.156,67.148,67.15,75630000.0
2009-08-10 19:44:00,67.154,67.163,67.142,67.16,102520000.0
2009-08-10 19:45:00,67.155,67.165,67.145,67.165,45560000.0
2009-08-10 19:46:00,67.146,67.17,67.146,67.158,52260000.0
2009-08-10 19:47:00,67.154,67.163,67.145,67.157,50250000.0
2009-08-10 19:48:00,67.165,67.165,67.152,67.157,55520000.0
2009-08-10 19:49:00,67.151,67.165,67.149,67.165,59650000.0
2009-08-10 19:50:00,67.169,67.181,67.168,67.173,71350000.0
2009-08-10 19:51:00,67.194,67.2,67.175,67.196,84800000.0
2009-08-10 19:52:00,67.191,67.204,67.191,67.198,53180000.0
2009-08-10 19:54:00,67.217,67.224,67.209,67.224,61180000.0
2009-08-10 19:55:00,67.22,67.232,67.22,67.227,62070000.0
2009-08-10 19:56:00,67.228,67.229,67.215,67.225,75800000.0
2009-08-10 19:57:00,67.234,67.234,67.226,67.229,80850000.0
2009-08-10 19:58:00,67.237,67.241,67.224,67.232,99860000.0
2009-08-10 19:59:00,67.221,67.244,67.196,67.209,82860000.0
2009-08-10 20:00:00,67.198,67.211,67.191,67.198,122760000.0
2009-08-10 20:01:00,67.191,67.192,67.183,67.188,48560000.0
2009-08-10 20:02:00,67.174,67.179,67.152,67.173,57040000.0
2009-08-10 20:03:00,67.167,67.181,67.162,67.178,62640000.0
2009-08-10 20:04:00,67.162,67.173,67.15,67.152,62670000.0
2009-08-10 20:05:00,67.14,67.156,67.136,67.148,68300000.0
2009-08-10 20:06:00,67.157,67.162,67.147,67.151,77110000.0
2009-08-10 20:07:00,67.148,67.179,67.148,67.179,92900000.0
2009-08-10 20:08:00,67.192,67.205,67.192,67.194,56960000.0
2009-08-10 20:09:00,67.211,67.211,67.183,67.19,93890000.0
2009-08-10 20:10:00,67.178,67.189,67.178,67.18,130710000.0
2009-08-10 20:11:00,67.184,67.185,67.179,67.182,140220000.0
2009-08-10 20:12:00,67.187,67.187,67.176,67.182,124230000.0
2009-08-10 20:13:00,67.181,67.188,67.179,67.179,94270000.0
2009-08-10 20:14:00,67.185,67.185,67.169,67.18,73460000.0
2009-08-10 20:15:00,67.193,67.193,67.176,67.183,62090000.0
2009-08-10 20:16:00,67.166,67.169,67.137,67.158,106230000.0
2009-08-10 20:17:00,67.162,67.173,67.162,67.168,62440000.0
2009-08-10 20:18:00,67.184,67.184,67.169,67.174,51120000.0
2009-08-10 20:19:00,67.167,67.171,67.152,67.159,33410000.0
2009-08-10 20:20:00,67.15,67.156,67.108,67.118,27430000.0
2009-08-10 20:21:00,67.137,67.151,67.128,67.128,55520000.0
2009-08-10 20:22:00,67.118,67.137,67.118,67.13,23700000.0
2009-08-10 20:23:00,67.136,67.138,67.115,67.119,40070000.0
2009-08-10 20:24:00,67.149,67.167,67.134,67.148,68370000.0
2009-08-10 20:25:00,67.141,67.143,67.118,67.125,86500000.0
2009-08-10 20:26:00,67.129,67.14,67.117,67.128,114340000.0
2009-08-10 20:27:00,67.148,67.149,67.139,67.142,109360000.0
2009-08-10 20:28:00,67.151,67.151,67.131,67.146,56240000.0
2009-08-10 20:29:00,67.159,67.164,67.148,67.156,139860000.0
2009-08-10 20:30:00,67.166,67.169,67.132,67.136,103810000.0
2009-08-10 20:31:00,67.14,67.144,67.134,67.144,51410000.0
2009-08-10 20:32:00,67.142,67.147,67.142,67.146,69400000.0
2009-08-10 20:33:00,67.169,67.169,67.145,67.158,10180000.0
2009-08-10 20:34:00,67.163,67.182,67.163,67.169,41340000.0
2009-08-10 20:35:00,67.182,67.182,67.165,67.179,36520000.0
2009-08-10 20:36:00,67.197,67.199,67.175,67.177,78070000.0
2009-08-10 20:37:00,67.182,67.197,67.181,67.196,125340000.0
2009-08-10 20:38:00,67.172,67.174,67.165,67.173,45500000.0
2009-08-10 20:39:00,67.184,67.184,67.166,67.181,43820000.0
2009-08-10 20:40:00,67.169,67.169,67.159,67.16,25000000.0
2009-08-10 20:41:00,67.165,67.168,67.16,67.161,68650000.0
2009-08-10 20:42:00,67.185,67.194,67.175,67.187,71030000.0
2009-08-10 20:43:00,67.181,67.193,67.18,67.185,149870000.0
2009-08-10 20:44:00,67.188,67.19,67.187,67.189,98170000.0
2009-08-10 20:45:00,67.192,67.192,67.181,67.188,81690000.0
2009-08-10 20:46:00,67.167,67.177,67.167,67.175,50780000.0
2009-08-10 20:47:00,67.159,67.172,67.159,67.166,43070000.0
2009-08-10 20:48:00,67.165,67.165,67.154,67.16,64060000.0
2009-08-10 20:49:00,67.164,67.164,67.151,67.156,49000000.0
2009-08-10 20:50:00,67.163,67.165,67.149,67.161,37450000.0
2009-08-10 20:51:00,67.165,67.168,67.158,67.159,87990000.0
2009-08-10 20:52:00,67.137,67.143,67.132,67.138,73840000.0
2009-08-10 20:53:00,67.135,67.146,67.135,67.135,40700000.0
2009-08-10 20:54:00,67.157,67.157,67.151,67.153,73660000.0
2009-08-10 20:55:00,67.142,67.161,67.137,67.155,34720000.0
2009-08-10 20:56:00,67.158,67.174,67.152,67.169,90620000.0
2009-08-10 20:57:00,67.179,67.179,67.148,67.176,73900000.0
2009-08-10 20:58:00,67.17,67.181,67.163,67.163,56820000.0
2009-08-10 20:59:00,67.152,67.154,67.136,67.141,43620000.0
2009-08-10 21:00:00,67.131,67.167,67.131,67.154,128390000.0
2009-08-10 21:01:00,67.151,67.168,67.151,67.168,91510000.0
2009-08-10 21:02:00,67.154,67.171,67.151,67.155,77930000.0
2009-08-10 21:03:00,67.185,67.185,67.164,67.178,66930000.0
2009-08-10 21:04:00,67.154,67.173,67.154,67.158,56900000.0
2009-08-10 21:05:00,67.164,67.175,67.164,67.169,22580000.0
2009-08-10 21:06:00,67.172,67.173,67.153,67.157,78150000.0
2009-08-10 21:07:00,67.156,67.162,67.146,67.155,81440000.0
2009-08-10 21:08:00,67.144,67.157,67.142,67.147,105340000.0
2009-08-10 21:09:00,67.156,67.157,67.141,67.141,67350000.0
2009-08-10 21:11:00,67.147,67.147,67.141,67.142,49300000.0
2009-08-10 21:12:00,67.161,67.173,67.155,67.167,50600000.0
2009-08-10 21:13:00,67.159,67.172,67.154,67.155,66810000.0
2009-08-10 21:14:00,67.159,67.17,67.152,67.152,64630000.0
2009-08-10 21:15:00,67.172,67.172,67.157,67.17,85600000.0
2009-08-10 21:17:00,67.153,67.164,67.153,67.163,51290000.0
2009-08-10 21:18:00,67.175,67.175,67.164,67.164,53220000.0
2009-08-10 21:19:00,67.167,67.174,67.15,67.168,68710000.0
2009-08-10 21:20:00,67.16,67.17,67.156,67.167,65650000.0
2009-08-10 21:21:00,67.173,67.174,67.153,67.17,91640000.0
2009-08-10 21:22:00,67.178,67.19,67.168,67.178,72770000.0
2009-08-10 21:23:00,67.187,67.19,67.172,67.179,105650000.0
2009-08-10 21:24:00,67.195,67.197,67.187,67.191,40020000.0
2009-08-10 21:25:00,67.195,67.204,67.178,67.181,57380000.0
2009-08-10 21:26:00,67.196,67.205,67.178,67.205,47560000.0
2009-08-10 21:27:00,67.202,67.204,67.194,67.204,63450000.0
2009-08-10 21:28:00,67.215,67.221,67.21,67.212,61850000.0
2009-08-10 21:29:00,67.204,67.204,67.193,67.193,71370000.0
2009-08-10 21:30:00,67.212,67.212,67.195,67.212,75040000.0
2009-08-10 21:32:00,67.194,67.213,67.192,67.209,62980000.0
2009-08-10 21:33:00,67.216,67.222,67.184,67.195,58700000.0
2009-08-10 21:34:00,67.197,67.206,67.197,67.2,79820000.0
2009-08-10 21:35:00,67.199,67.206,67.199,67.206,85050000.0
2009-08-10 21:36:00,67.2,67.2,67.173,67.188,99410000.0
2009-08-10 21:37:00,67.188,67.189,67.186,67.189,85410000.0
2009-08-10 21:38:00,67.178,67.18,67.177,67.178,118210000.0
2009-08-10 21:39:00,67.191,67.191,67.174,67.181,47790000.0
2009-08-10 21:40:00,67.16,67.168,67.16,67.161,64970000.0
2009-08-10 21:41:00,67.173,67.191,67.173,67.191,58630000.0
2009-08-10 21:42:00,67.19,67.194,67.174,67.193,66350000.0
2009-08-10 21:43:00,67.188,67.191,67.187,67.188,75530000.0
2009-08-10 21:44:00,67.189,67.193,67.175,67.193,72500000.0
2009-08-10 21:45:00,67.204,67.204,67.193,67.198,88920000.0
2009-08-10 21:46:00,67.201,67.206,67.2,67.206,66020000.0
2009-08-10 21:47:00,67.194,67.211,67.194,67.198,101990000.0
2009-08-10 21:48:00,67.189,67.193,67.176,67.187,129330000.0
2009-08-10 21:49:00,67.183,67.195,67.172,67.186,143590000.0
2009-08-10 21:50:00,67.178,67.189,67.173,67.185,119430000.0
2009-08-10 21:51:00,67.186,67.189,67.176,67.179,89700000.0
2009-08-10 21:52:00,67.189,67.19,67.172,67.183,70830000.0
2009-08-10 21:53:00,67.174,67.175,67.162,67.174,60630000.0
2009-08-10 21:54:00,67.178,67.186,67.174,67.178,108810000.0
2009-08-10 21:55:00,67.181,67.181,67.163,67.178,65280000.0
2009-08-10 21:56:00,67.175,67.181,67.161,67.177,50740000.0
2009-08-10 21:57:00,67.183,67.183,67.171,67.181,37650000.0
2009-08-10 21:58:00,67.178,67.193,67.174,67.193,27840000.0
2009-08-10 21:59:00,67.188,67.2,67.186,67.186,56690000.0
2009-08-10 22:00:00,67.204,67.204,67.185,67.185,23860000.0
2009-08-10 22:01:00,67.17,67.183,67.169,67.183,36740000.0
2009-08-10 22:02:00,67.18,67.187,67.18,67.183,67750000.0
2009-08-10 22:03:00,67.174,67.178,67.168,67.178,81310000.0
2009-08-10 22:04:00,67.178,67.186,67.172,67.174,114130000.0
2009-08-10 22:05:00,67.176,67.177,67.169,67.176,106520000.0
2009-08-10 22:06:00,67.195,67.198,67.175,67.183,61560000.0
2009-08-10 22:07:00,67.179,67.186,67.168,67.168,140320000.0
2009-08-10 22:08:00,67.165,67.197,67.165,67.193,110260000.0
2009-08-10 22:09:00,67.212,67.213,67.202,67.205,51610000.0
2009-08-10 22:10:00,67.183,67.196,67.183,67.189,63900000.0
2009-08-10 22:11:00,67.185,67.19,67.174,67.176,11650000.0
2009-08-10 22:12:00,67.202,67.202,67.189,67.201,42690000.0
2009-08-10 22:13:00,67.2,67.204,67.192,67.198,31830000.0
2009-08-10 22:14:00,67.208,67.264,67.208,67.263,94630000.0
2009-08-10 22:15:00,67.273,67.273,67.255,67.26,121940000.0
2009-08-10 22:16:00,67.251,67.262,67.239,67.242,56250000.0
2009-08-10 22:17:00,67.25,67.267,67.233,67.253,41210000.0
2009-08-10 22:18:00,67.239,67.242,67.23,67.238,27450000.0
2009-08-10 22:19:00,67.242,67.252,67.226,67.238,71500000.0
2009-08-10 22:20:00,67.226,67.242,67.226,67.237,64920000.0
2009-08-10 22:21:00,67.246,67.248,67.239,67.241,153780000.0
2009-08-10 22:22:00,67.248,67.25,67.247,67.249,96270000.0
2009-08-10 22:23:00,67.238,67.242,67.224,67.23,82430000.0
2009-08-10 22:24:00,67.243,67.246,67.238,67.246,53220000.0
2009-08-10 22:27:00,67.254,67.254,67.242,67.249,54120000.0
2009-08-10 22:29:00,67.24,67.246,67.239,67.246,52870000.0
2009-08-10 22:30:00,67.254,67.254,67.244,67.246,53220000.0
2009-08-10 22:31:00,67.228,67.23,67.226,67.228,69080000.0
2009-08-10 22:32:00,67.238,67.257,67.235,67.245,66580000.0
2009-08-10 22:33:00,67.253,67.255,67.241,67.241,91270000.0
2009-08-10 22:34:00,67.25,67.253,67.242,67.248,73470000.0
2009-08-10 22:35:00,67.234,67.244,67.233,67.244,101280000.0
2009-08-10 22:36:00,67.244,67.248,67.235,67.237,43230000.0
2009-08-10 22:37:00,67.241,67.248,67.241,67.241,53740000.0
2009-08-10 22:38:00,67.241,67.26,67.235,67.26,47200000.0
2009-08-10 22:39:00,67.251,67.251,67.231,67.231,63810000.0
2009-08-10 22:40:00,67.227,67.24,67.226,67.235,60770000.0
2009-08-10 22:42:00,67.246,67.247,67.241,67.242,51890000.0
2009-08-10 22:43:00,67.247,67.25,67.246,67.249,49820000.0
2009-08-10 22:44:00,67.233,67.233,67.216,67.216,59790000.0
2009-08-10 22:45:00,67.238,67.243,67.224,67.242,67510000.0
2009-08-10 22:46:00,67.244,67.264,67.243,67.264,86370000.0
2009-08-10 22:48:00,67.272,67.272,67.25,67.254,43680000.0
2009-08-10 22:49:00,67.257,67.26,67.256,67.26,45730000.0
2009-08-10 22:50:00,67.242,67.263,67.241,67.254,59290000.0
2009-08-10 22:51:00,67.22,67.242,67.207,67.236,66300000.0
2009-08-10 22:52:00,67.249,67.25,67.246,67.248,91000000.0
2009-08-10 22:53:00,67.244,67.253,67.244,67.249,70270000.0
2009-08-10 22:55:00,67.236,67.236,67.229,67.23,50520000.0
2009-08-10 22:56:00,67.234,67.237,67.23,67.232,50980000.0
2009-08-10 22:57:00,67.252,67.252,67.243,67.252,64730000.0
2009-08-10 22:58:00,67.222,67.237,67.222,67.228,65820000.0
2009-08-10 22:59:00,67.219,67.225,67.213,67.218,88790000.0
2009-08-10 23:00:00,67.209,67.231,67.205,67.213,74800000.0
2009-08-10 23:01:00,67.204,67.223,67.204,67.211,95330000.0
2009-08-10 23:02:00,67.213,67.222,67.205,67.214,42140000.0
2009-08-10 23:03:00,67.209,67.22,67.19,67.193,54550000.0
2009-08-10 23:05:00,67.211,67.224,67.209,67.212,55870000.0
2009-08-10 23:06:00,67.213,67.213,67.202,67.209,53220000.0
2009-08-10 23:08:00,67.225,67.233,67.215,67.226,47900000.0
2009-08-10 23:09:00,67.225,67.226,67.221,67.223,46440000.0
2009-08-10 23:10:00,67.218,67.22,67.216,67.219,63540000.0
2009-08-10 23:11:00,67.218,67.221,67.211,67.22,62110000.0
2009-08-10 23:12:00,67.216,67.217,67.21,67.21,84440000.0
2009-08-10 23:15:00,67.24,67.24,67.198,67.198,47560000.0
2009-08-10 23:16:00,67.202,67.221,67.202,67.217,51290000.0
2009-08-10 23:17:00,67.211,67.211,67.195,67.207,65390000.0
2009-08-10 23:18:00,67.211,67.211,67.193,67.194,61940000.0
2009-08-10 23:19:00,67.201,67.214,67.201,67.207,84230000.0
2009-08-10 23:20:00,67.215,67.215,67.21,67.21,72190000.0
2009-08-10 23:22:00,67.189,67.195,67.188,67.194,52840000.0
2009-08-10 23:23:00,67.205,67.213,67.2,67.208,55150000.0
2009-08-10 23:24:00,67.2,67.207,67.2,67.205,69450000.0
2009-08-10 23:26:00,67.195,67.197,67.19,67.195,47910000.0
2009-08-10 23:27:00,67.206,67.207,67.2,67.202,52640000.0
2009-08-10 23:28:00,67.176,67.182,67.173,67.177,63520000.0
2009-08-10 23:29:00,67.165,67.183,67.165,67.183,64320000.0
2009-08-10 23:30:00,67.17,67.173,67.155,67.157,91890000.0
2009-08-10 23:32:00,67.184,67.185,67.18,67.181,55230000.0
2009-08-10 23:34:00,67.169,67.175,67.163,67.165,50340000.0
2009-08-10 23:35:00,67.166,67.186,67.16,67.177,54620000.0
2009-08-10 23:36:00,67.16,67.168,67.16,67.168,73640000.0
2009-08-10 23:38:00,67.166,67.17,67.154,67.169,53470000.0
2009-08-10 23:39:00,67.171,67.171,67.152,67.162,50800000.0
2009-08-10 23:40:00,67.151,67.157,67.149,67.156,71260000.0
2009-08-10 23:41:00,67.16,67.171,67.157,67.16,74560000.0
2009-08-10 23:43:00,67.149,67.162,67.148,67.16,49040000.0
2009-08-10 23:44:00,67.157,67.16,67.156,67.159,48150000.0
2009-08-10 23:45:00,67.186,67.2,67.158,67.192,66000000.0
2009-08-10 23:46:00,67.188,67.188,67.183,67.186,70160000.0
2009-08-10 23:47:00,67.183,67.195,67.18,67.19,91200000.0
2009-08-10 23:48:00,67.188,67.193,67.178,67.193,74300000.0
2009-08-10 23:50:00,67.172,67.191,67.171,67.19,47970000.0
2009-08-10 23:51:00,67.194,67.201,67.19,67.191,53460000.0
2009-08-10 23:52:00,67.172,67.199,67.17,67.199,63930000.0
2009-08-10 23:53:00,67.214,67.221,67.207,67.215,72020000.0
2009-08-10 23:54:00,67.221,67.221,67.195,67.199,90810000.0
2009-08-10 23:55:00,67.188,67.191,67.181,67.188,82030000.0
2009-08-10 23:56:00,67.177,67.194,67.177,67.184,106090000.0
2009-08-10 23:57:00,67.16,67.177,67.154,67.166,43700000.0
2009-08-10 23:58:00,67.158,67.168,67.158,67.161,52830000.0
2009-08-10 23:59:00,67.165,67.166,67.16,67.166,48160000.0
2009-08-11 00:00:00,67.166,67.166,67.157,67.157,59870000.0
2009-08-11 00:01:00,67.177,67.189,67.177,67.179,57200000.0
2009-08-11 00:03:00,67.184,67.184,67.176,67.178,53580000.0
2009-08-11 00:06:00,67.185,67.187,67.181,67.181,47220000.0
2009-08-11 00:07:00,67.169,67.171,67.146,67.163,48510000.0
2009-08-11 00:08:00,67.145,67.145,67.12,67.145,67530000.0
2009-08-11 00:09:00,67.135,67.137,67.128,67.128,72610000.0
2009-08-11 00:10:00,67.115,67.122,67.105,67.105,90470000.0
2009-08-11 00:11:00,67.139,67.139,67.136,67.139,73380000.0
2009-08-11 00:12:00,67.122,67.124,67.111,67.118,101910000.0
2009-08-11 00:13:00,67.107,67.123,67.104,67.112,44290000.0
2009-08-11 00:14:00,67.109,67.121,67.105,67.118,55030000.0
2009-08-11 00:15:00,67.117,67.125,67.104,67.125,47920000.0
2009-08-11 00:16:00,67.12,67.131,67.113,67.131,63720000.0
2009-08-11 00:17:00,67.128,67.144,67.117,67.136,62830000.0
2009-08-11 00:18:00,67.138,67.144,67.126,67.131,64090000.0
2009-08-11 00:21:00,67.144,67.146,67.14,67.141,54090000.0
2009-08-11 00:23:00,67.14,67.169,67.133,67.163,49270000.0
2009-08-11 00:24:00,67.15,67.151,67.135,67.151,48910000.0
2009-08-11 00:25:00,67.134,67.153,67.133,67.153,62800000.0
2009-08-11 00:26:00,67.134,67.152,67.134,67.146,67540000.0
2009-08-11 00:27:00,67.141,67.147,67.14,67.146,91780000.0
2009-08-11 00:30:00,67.144,67.147,67.141,67.142,56210000.0
2009-08-11 00:31:00,67.133,67.133,67.124,67.124,52110000.0
2009-08-11 00:32:00,67.135,67.143,67.133,67.135,73510000.0
2009-08-11 00:33:00,67.111,67.117,67.11,67.115,70770000.0
2009-08-11 00:34:00,67.1,67.113,67.094,67.11,98550000.0
2009-08-11 00:35:00,67.111,67.119,67.105,67.114,82140000.0
2009-08-11 00:36:00,67.123,67.123,67.114,67.12,107780000.0
2009-08-11 00:37:00,67.111,67.117,67.11,67.117,48340000.0
2009-08-11 00:38:00,67.124,67.143,67.115,67.143,56240000.0
2009-08-11 00:39:00,67.137,67.143,67.135,67.138,54780000.0
2009-08-11 00:40:00,67.129,67.139,67.129,67.135,60710000.0
2009-08-11 00:41:00,67.131,67.153,67.131,67.146,61910000.0
2009-08-11 00:42:00,67.139,67.142,67.136,67.138,72160000.0
2009-08-11 00:43:00,67.133,67.139,67.132,67.136,86680000.0
2009-08-11 00:44:00,67.13,67.137,67.13,67.136,55340000.0
2009-08-11 00:45:00,67.155,67.155,67.13,67.14,95330000.0
2009-08-11 00:46:00,67.127,67.139,67.125,67.129,111120000.0
2009-08-11 00:48:00,67.145,67.151,67.132,67.144,49870000.0
2009-08-11 00:50:00,67.124,67.149,67.124,67.144,61070000.0
2009-08-11 00:51:00,67.115,67.122,67.102,67.118,58210000.0
2009-08-11 00:52:00,67.105,67.11,67.084,67.09,73560000.0
2009-08-11 00:53:00,67.08,67.083,67.059,67.077,90540000.0
2009-08-11 00:54:00,67.064,67.074,67.053,67.074,107210000.0
2009-08-11 00:55:00,67.067,67.067,67.033,67.044,90590000.0
2009-08-11 00:56:00,67.056,67.062,67.045,67.055,130740000.0
2009-08-11 00:57:00,67.055,67.064,67.047,67.062,53020000.0
2009-08-11 00:58:00,67.07,67.102,67.069,67.071,65860000.0
2009-08-11 00:59:00,67.09,67.09,67.074,67.075,59200000.0
2009-08-11 01:00:00,67.085,67.086,67.07,67.081,63680000.0
2009-08-11 01:01:00,67.082,67.097,67.074,67.085,67830000.0
2009-08-11 01:02:00,67.078,67.086,67.072,67.079,73580000.0
2009-08-11 01:03:00,67.079,67.079,67.077,67.078,95560000.0
2009-08-11 01:04:00,67.066,67.084,67.066,67.084,60340000.0
2009-08-11 01:05:00,67.081,67.086,67.062,67.084,106460000.0
2009-08-11 01:06:00,67.056,67.073,67.046,67.066,122800000.0
2009-08-11 01:07:00,67.053,67.063,67.039,67.053,146000000.0
2009-08-11 01:08:00,67.053,67.053,67.038,67.051,119940000.0
2009-08-11 01:09:00,67.064,67.067,67.033,67.039,96640000.0
2009-08-11 01:10:00,67.03,67.032,67.003,67.007,74770000.0
2009-08-11 01:11:00,67.016,67.038,67.008,67.036,60590000.0
2009-08-11 01:12:00,67.029,67.032,67.011,67.025,109740000.0
2009-08-11 01:13:00,67.017,67.032,67.004,67.031,65130000.0
2009-08-11 01:14:00,67.03,67.042,67.02,67.037,47350000.0
2009-08-11 01:15:00,67.032,67.033,67.024,67.032,35310000.0
2009-08-11 01:16:00,67.017,67.031,67.016,67.022,29300000.0
2009-08-11 01:17:00,67.021,67.021,67.007,67.012,53470000.0
2009-08-11 01:18:00,67.016,67.016,66.979,66.988,26140000.0
2009-08-11 01:19:00,66.995,67.001,66.983,67.0,42660000.0
2009-08-11 01:20:00,66.998,67.003,66.982,67.003,69100000.0
2009-08-11 01:21:00,67.016,67.02,66.995,67.02,85020000.0
2009-08-11 01:22:00,67.001,67.02,66.995,67.018,111690000.0
2009-08-11 01:23:00,67.01,67.014,67.003,67.003,115160000.0
2009-08-11 01:24:00,67.02,67.02,66.987,67.006,58070000.0
2009-08-11 01:25:00,67.0,67.002,66.984,66.992,135720000.0
2009-08-11 01:26:00,66.998,67.012,66.997,67.005,109980000.0
2009-08-11 01:27:00,67.018,67.03,67.016,67.026,52870000.0
2009-08-11 01:28:00,67.02,67.03,67.013,67.03,69800000.0
2009-08-11 01:29:00,67.042,67.06,67.034,67.052,18450000.0
2009-08-11 01:30:00,67.057,67.057,67.03,67.046,45570000.0
2009-08-11 01:31:00,67.023,67.047,67.007,67.011,32920000.0
2009-08-11 01:32:00,67.009,67.01,66.996,67.007,75910000.0
2009-08-11 01:33:00,67.011,67.012,66.996,67.008,129020000.0
2009-08-11 01:34:00,67.016,67.018,66.994,67.01,45920000.0
2009-08-11 01:35:00,67.002,67.021,66.998,67.01,45020000.0
2009-08-11 01:36:00,67.026,67.026,67.012,67.012,29610000.0
2009-08-11 01:37:00,67.014,67.025,67.006,67.008,74530000.0
2009-08-11 01:38:00,67.013,67.017,67.004,67.017,71660000.0
2009-08-11 01:39:00,67.022,67.025,67.009,67.025,145540000.0
2009-08-11 01:40:00,67.006,67.013,67.005,67.01,97320000.0
2009-08-11 01:41:00,67.018,67.023,67.012,67.017,83400000.0
2009-08-11 01:42:00,67.025,67.033,67.023,67.029,45860000.0
2009-08-11 01:43:00,67.03,67.043,67.021,67.03,43690000.0
2009-08-11 01:44:00,67.037,67.044,67.031,67.044,72450000.0
2009-08-11 01:45:00,67.039,67.049,67.036,67.044,51020000.0
2009-08-11 01:46:00,67.037,67.048,67.033,67.046,34470000.0
2009-08-11 01:47:00,67.039,67.052,67.034,67.048,73400000.0
2009-08-11 01:48:00,67.043,67.046,67.033,67.044,71440000.0
2009-08-11 01:49:00,67.026,67.034,67.024,67.03,44230000.0
2009-08-11 01:50:00,67.029,67.046,67.029,67.045,82020000.0
2009-08-11 01:51:00,67.07,67.07,67.035,67.064,29700000.0
2009-08-11 01:52:00,67.039,67.052,67.039,67.047,92910000.0
2009-08-11 01:53:00,67.048,67.051,67.038,67.049,77460000.0
2009-08-11 01:54:00,67.065,67.065,67.043,67.043,56120000.0
2009-08-11 01:55:00,67.062,67.083,67.062,67.069,46480000.0
2009-08-11 01:56:00,67.074,67.108,67.074,67.1,112280000.0
2009-08-11 01:57:00,67.102,67.102,67.092,67.098,88610000.0
2009-08-11 01:58:00,67.099,67.099,67.096,67.099,77750000.0
2009-08-11 02:01:00,67.11,67.118,67.077,67.077,59780000.0
2009-08-11 02:02:00,67.094,67.121,67.094,67.114,73740000.0
2009-08-11 02:03:00,67.128,67.132,67.101,67.101,77160000.0
2009-08-11 02:04:00,67.108,67.111,67.072,67.072,107020000.0
2009-08-11 02:05:00,67.076,67.077,67.07,67.07,90160000.0
2009-08-11 02:06:00,67.09,67.09,67.064,67.073,125580000.0
2009-08-11 02:07:00,67.093,67.102,67.066,67.099,54080000.0
2009-08-11 02:08:00,67.098,67.108,67.078,67.078,59230000.0
2009-08-11 02:09:00,67.107,67.146,67.083,67.125,56970000.0
2009-08-11 02:10:00,67.14,67.14,67.106,67.134,65780000.0
2009-08-11 02:11:00,67.124,67.134,67.106,67.118,75570000.0
2009-08-11 02:12:00,67.137,67.15,67.134,67.15,82980000.0
2009-08-11 02:13:00,67.145,67.162,67.145,67.162,91100000.0
2009-08-11 02:14:00,67.158,67.172,67.134,67.149,61810000.0
2009-08-11 02:15:00,67.173,67.182,67.164,67.177,102250000.0
2009-08-11 02:16:00,67.172,67.191,67.171,67.191,124630000.0
2009-08-11 02:17:00,67.174,67.19,67.163,67.183,147180000.0
2009-08-11 02:18:00,67.178,67.196,67.164,67.181,120100000.0
2009-08-11 02:19:00,67.175,67.193,67.168,67.186,91590000.0
2009-08-11 02:20:00,67.166,67.191,67.165,67.181,74640000.0
2009-08-11 02:21:00,67.192,67.192,67.162,67.17,64270000.0
2009-08-11 02:22:00,67.182,67.182,67.16,67.165,111940000.0
2009-08-11 02:23:00,67.15,67.171,67.15,67.168,67230000.0
2009-08-11 02:24:00,67.173,67.176,67.14,67.164,48710000.0
2009-08-11 02:25:00,67.163,67.17,67.155,67.166,35580000.0
2009-08-11 02:26:00,67.159,67.167,67.159,67.167,28960000.0
2009-08-11 02:27:00,67.164,67.164,67.148,67.152,53880000.0
2009-08-11 02:28:00,67.143,67.153,67.143,67.153,26800000.0
2009-08-11 02:29:00,67.145,67.148,67.133,67.133,44020000.0
2009-08-11 02:30:00,67.14,67.14,67.117,67.134,71730000.0
2009-08-11 02:31:00,67.121,67.133,67.116,67.116,87040000.0
2009-08-11 02:32:00,67.126,67.143,67.124,67.129,124950000.0
2009-08-11 02:33:00,67.129,67.133,67.103,67.125,111920000.0
2009-08-11 02:34:00,67.112,67.127,67.097,67.105,55330000.0
2009-08-11 02:35:00,67.098,67.113,67.096,67.113,143540000.0
2009-08-11 02:36:00,67.112,67.118,67.099,67.103,106420000.0
2009-08-11 02:37:00,67.118,67.129,67.099,67.118,60900000.0
2009-08-11 02:38:00,67.135,67.135,67.096,67.116,70550000.0
2009-08-11 02:39:00,67.117,67.117,67.09,67.094,11680000.0
2009-08-11 02:40:00,67.098,67.098,67.087,67.093,44810000.0
2009-08-11 02:41:00,67.082,67.093,67.067,67.079,30430000.0
2009-08-11 02:42:00,67.088,67.1,67.074,67.089,81930000.0
2009-08-11 02:43:00,67.086,67.104,67.083,67.086,125670000.0
2009-08-11 02:44:00,67.084,67.09,67.075,67.086,46590000.0
2009-08-11 02:45:00,67.078,67.082,67.068,67.078,43690000.0
2009-08-11 02:46:00,67.09,67.092,67.075,67.084,26670000.0
2009-08-11 02:47:00,67.07,67.074,67.063,67.074,84230000.0
2009-08-11 02:48:00,67.06,67.061,67.043,67.059,70740000.0
2009-08-11 02:49:00,67.071,67.071,67.052,67.065,163300000.0
2009-08-11 02:50:00,67.069,67.077,67.056,67.069,96190000.0
2009-08-11 02:51:00,67.07,67.084,67.066,67.07,81530000.0
2009-08-11 02:52:00,67.074,67.079,67.066,67.07,49230000.0
2009-08-11 02:53:00,67.06,67.075,67.046,67.048,45630000.0
2009-08-11 02:54:00,67.044,67.053,67.026,67.026,68980000.0
2009-08-11 02:55:00,67.037,67.065,67.034,67.063,50960000.0
2009-08-11 02:56:00,67.071,67.082,67.067,67.075,36570000.0
2009-08-11 02:57:00,67.082,67.092,67.076,67.079,77090000.0
2009-08-11 02:58:00,67.072,67.092,67.072,67.091,76460000.0
2009-08-11 02:59:00,67.074,67.084,67.072,67.08,46480000.0
2009-08-11 03:00:00,67.074,67.08,67.069,67.079,86380000.0
2009-08-11 03:01:00,67.082,67.09,67.077,67.087,36470000.0
2009-08-11 03:02:00,67.08,67.087,67.074,67.087,95730000.0
2009-08-11 03:03:00,67.098,67.103,67.089,67.103,82800000.0
2009-08-11 03:04:00,67.084,67.102,67.084,67.09,60760000.0
2009-08-11 03:05:00,67.079,67.092,67.071,67.087,43220000.0
2009-08-11 03:06:00,67.075,67.083,67.069,67.083,114810000.0
2009-08-11 03:07:00,67.068,67.081,67.067,67.075,93100000.0
2009-08-11 03:08:00,67.078,67.087,67.073,67.087,75910000.0
2009-08-11 03:09:00,67.104,67.108,67.094,67.094,61610000.0
2009-08-11 03:10:00,67.091,67.094,67.083,67.094,65650000.0
2009-08-11 03:11:00,67.09,67.102,67.083,67.095,22630000.0
2009-08-11 03:12:00,67.087,67.104,67.087,67.09,80550000.0
2009-08-11 03:13:00,67.077,67.093,67.074,67.074,91140000.0
2009-08-11 03:14:00,67.082,67.093,67.073,67.079,97830000.0
2009-08-11 03:15:00,67.081,67.081,67.063,67.067,69000000.0
2009-08-11 03:16:00,67.068,67.082,67.054,67.069,89760000.0
2009-08-11 03:17:00,67.06,67.092,67.059,67.079,129710000.0
2009-08-11 03:18:00,67.084,67.087,67.072,67.084,84530000.0
2009-08-11 03:19:00,67.078,67.084,67.066,67.066,94930000.0
2009-08-11 03:20:00,67.07,67.07,67.039,67.049,73810000.0
2009-08-11 03:21:00,67.052,67.058,67.041,67.054,80740000.0
2009-08-11 03:22:00,67.06,67.06,67.035,67.041,74650000.0
2009-08-11 03:23:00,67.046,67.061,67.037,67.061,74910000.0
2009-08-11 03:24:00,67.049,67.054,67.034,67.052,92900000.0
2009-08-11 03:25:00,67.056,67.069,67.043,67.055,66810000.0
2009-08-11 03:26:00,67.073,67.074,67.056,67.064,105140000.0
2009-08-11 03:27:00,67.06,67.07,67.056,67.065,59780000.0
2009-08-11 03:28:00,67.056,67.066,67.042,67.066,82030000.0
2009-08-11 03:29:00,67.066,67.067,67.058,67.063,95840000.0
2009-08-11 03:30:00,67.055,67.059,67.041,67.059,80040000.0
2009-08-11 03:31:00,67.052,67.058,67.036,67.049,91250000.0
2009-08-11 03:32:00,67.05,67.057,67.031,67.044,89630000.0
2009-08-11 03:33:00,67.042,67.046,67.04,67.045,105100000.0
2009-08-11 03:34:00,67.041,67.049,67.035,67.044,129230000.0
2009-08-11 03:35:00,67.043,67.054,67.034,67.044,86040000.0
2009-08-11 03:36:00,67.052,67.055,67.036,67.044,77850000.0
2009-08-11 03:37:00,67.052,67.062,67.052,67.062,69820000.0
2009-08-11 03:38:00,67.061,67.061,67.04,67.04,113140000.0
2009-08-11 03:39:00,67.049,67.049,67.034,67.039,58130000.0
2009-08-11 03:40:00,67.043,67.063,67.043,67.063,63930000.0
2009-08-11 03:41:00,67.048,67.059,67.046,67.052,61760000.0
2009-08-11 03:42:00,67.059,67.059,67.04,67.04,94070000.0
2009-08-11 03:43:00,67.048,67.053,67.044,67.051,95560000.0
2009-08-11 03:44:00,67.053,67.063,67.041,67.054,48050000.0
2009-08-11 03:45:00,67.051,67.066,67.051,67.056,34850000.0
2009-08-11 03:46:00,67.048,67.068,67.036,67.041,37940000.0
2009-08-11 03:47:00,67.047,67.05,67.029,67.047,89890000.0
2009-08-11 03:48:00,67.048,67.05,67.026,67.043,109830000.0
2009-08-11 03:49:00,67.043,67.055,67.041,67.041,43230000.0
2009-08-11 03:50:00,67.038,67.052,67.033,67.046,45480000.0
2009-08-11 03:51:00,67.044,67.049,67.02,67.046,97900000.0
2009-08-11 03:52:00,67.04,67.05,67.013,67.017,35760000.0
2009-08-11 03:53:00,67.036,67.036,67.035,67.035,16710000.0
2009-08-11 03:54:00,67.025,67.029,67.009,67.025,41270000.0
2009-08-11 03:55:00,67.021,67.042,67.021,67.029,45500000.0
2009-08-11 03:56:00,67.049,67.058,67.035,67.041,67900000.0
2009-08-11 03:57:00,67.062,67.062,67.028,67.032,89200000.0
2009-08-11 03:58:00,67.043,67.043,67.015,67.034,51330000.0
2009-08-11 03:59:00,67.033,67.041,67.023,67.039,54050000.0
2009-08-11 04:00:00,67.038,67.051,67.026,67.037,44770000.0
2009-08-11 04:01:00,67.029,67.029,66.998,67.011,66170000.0
2009-08-11 04:02:00,67.004,67.004,66.981,66.985,26940000.0
2009-08-11 04:03:00,66.999,66.999,66.95,66.985,88420000.0
2009-08-11 04:04:00,66.984,66.987,66.965,66.982,28780000.0
2009-08-11 04:05:00,66.994,67.011,66.994,66.994,14420000.0
2009-08-11 04:06:00,66.98,66.987,66.954,66.982,49440000.0
2009-08-11 04:07:00,66.996,67.001,66.975,66.987,37780000.0
2009-08-11 04:08:00,66.992,67.023,66.985,67.01,40690000.0
2009-08-11 04:09:00,67.009,67.017,66.983,66.993,52670000.0
2009-08-11 04:10:00,67.0,67.007,66.984,66.985,42430000.0
2009-08-11 04:11:00,66.985,66.985,66.958,66.958,148720000.0
2009-08-11 04:12:00,66.974,66.982,66.956,66.975,107440000.0
2009-08-11 04:13:00,66.971,66.981,66.962,66.978,75680000.0
2009-08-11 04:14:00,66.963,66.994,66.963,66.993,85790000.0
2009-08-11 04:15:00,67.008,67.008,66.979,67.007,58410000.0
2009-08-11 04:16:00,67.022,67.022,67.008,67.012,56580000.0
2009-08-11 04:17:00,67.005,67.006,66.993,67.006,46480000.0
2009-08-11 04:18:00,67.016,67.016,67.0,67.005,49950000.0
2009-08-11 04:19:00,67.01,67.01,66.995,67.0,104780000.0
2009-08-11 04:20:00,66.985,67.012,66.985,67.001,58480000.0
2009-08-11 04:21:00,66.999,67.003,66.992,67.003,44770000.0
2009-08-11 04:22:00,66.999,67.007,66.994,67.005,52160000.0
2009-08-11 04:23:00,67.005,67.007,66.997,67.007,15550000.0
2009-08-11 04:24:00,67.013,67.013,66.993,67.0,32580000.0
2009-08-11 04:25:00,66.998,67.031,66.996,67.031,37540000.0
2009-08-11 04:26:00,67.031,67.046,67.02,67.028,32310000.0
2009-08-11 04:27:00,67.032,67.035,67.021,67.028,81610000.0
2009-08-11 04:28:00,67.025,67.025,67.017,67.017,80230000.0
2009-08-11 04:29:00,67.028,67.028,66.994,67.006,101030000.0
2009-08-11 04:30:00,67.007,67.007,66.984,66.984,59810000.0
2009-08-11 04:31:00,66.983,66.994,66.966,66.981,108880000.0
2009-08-11 04:32:00,66.986,66.997,66.976,66.978,126160000.0
2009-08-11 04:33:00,66.992,66.992,66.974,66.979,94690000.0
2009-08-11 04:34:00,66.978,66.987,66.965,66.976,37790000.0
2009-08-11 04:35:00,66.99,66.997,66.976,66.991,96730000.0
2009-08-11 04:36:00,66.99,66.99,66.967,66.975,62700000.0
2009-08-11 04:37:00,66.955,66.983,66.947,66.947,78900000.0
2009-08-11 04:38:00,66.951,66.978,66.948,66.96,38160000.0
2009-08-11 04:39:00,66.967,66.982,66.955,66.978,69770000.0
2009-08-11 04:40:00,66.98,66.988,66.966,66.972,75200000.0
2009-08-11 04:41:00,66.988,66.989,66.954,66.977,69090000.0
2009-08-11 04:42:00,66.972,66.972,66.896,66.896,84810000.0
2009-08-11 04:43:00,66.906,66.935,66.893,66.899,84610000.0
2009-08-11 04:44:00,66.909,66.922,66.893,66.896,56590000.0
2009-08-11 04:45:00,66.894,66.894,66.829,66.84,81430000.0
2009-08-11 04:46:00,66.827,66.858,66.822,66.852,66090000.0
2009-08-11 04:47:00,66.848,66.883,66.847,66.875,74040000.0
2009-08-11 04:48:00,66.869,66.87,66.846,66.848,83230000.0
2009-08-11 04:49:00,66.847,66.871,66.823,66.846,50210000.0
2009-08-11 04:50:00,66.843,66.849,66.789,66.828,36870000.0
2009-08-11 04:51:00,66.826,66.828,66.792,66.804,50980000.0
2009-08-11 04:52:00,66.793,66.804,66.739,66.772,80130000.0
2009-08-11 04:53:00,66.79,66.8,66.764,66.782,98580000.0
2009-08-11 04:54:00,66.807,66.815,66.771,66.807,104530000.0
2009-08-11 04:55:00,66.798,66.824,66.789,66.822,89680000.0
2009-08-11 04:56:00,66.822,66.832,66.794,66.816,109960000.0
2009-08-11 04:57:00,66.807,66.847,66.801,66.833,93580000.0
2009-08-11 04:58:00,66.854,66.855,66.817,66.839,133390000.0
2009-08-11 04:59:00,66.829,66.869,66.825,66.863,102270000.0
2009-08-11 05:00:00,66.857,66.865,66.834,66.836,46310000.0
2009-08-11 05:01:00,66.853,66.857,66.821,66.838,47820000.0
2009-08-11 05:02:00,66.835,66.864,66.834,66.853,105070000.0
2009-08-11 05:03:00,66.853,66.855,66.836,66.85,106220000.0
2009-08-11 05:04:00,66.861,66.861,66.847,66.848,91590000.0
2009-08-11 05:05:00,66.829,66.862,66.827,66.862,63070000.0
2009-08-11 05:06:00,66.851,66.851,66.817,66.835,89680000.0
2009-08-11 05:07:00,66.824,66.832,66.796,66.812,52950000.0
2009-08-11 05:08:00,66.824,66.834,66.811,66.82,81740000.0
2009-08-11 05:09:00,66.843,66.853,66.819,66.823,84830000.0
2009-08-11 05:10:00,66.838,66.839,66.836,66.839,96950000.0
2009-08-11 05:11:00,66.828,66.84,66.817,66.837,112860000.0
2009-08-11 05:12:00,66.827,66.832,66.823,66.828,69290000.0
2009-08-11 05:13:00,66.84,66.84,66.825,66.825,71870000.0
2009-08-11 05:14:00,66.839,66.85,66.813,66.843,124440000.0
2009-08-11 05:15:00,66.844,66.852,66.822,66.852,61170000.0
2009-08-11 05:16:00,66.858,66.858,66.848,66.854,82050000.0
2009-08-11 05:17:00,66.826,66.85,66.818,66.839,86810000.0
2009-08-11 05:18:00,66.843,66.847,66.82,66.842,70370000.0
2009-08-11 05:19:00,66.852,66.861,66.835,66.835,114090000.0
2009-08-11 05:20:00,66.847,66.858,66.839,66.85,85200000.0
2009-08-11 05:21:00,66.852,66.861,66.842,66.858,74960000.0
2009-08-11 05:22:00,66.857,66.879,66.84,66.85,87360000.0
2009-08-11 05:23:00,66.846,66.879,66.846,66.872,112960000.0
2009-08-11 05:24:00,66.881,66.901,66.853,66.87,78080000.0
2009-08-11 05:25:00,66.877,66.894,66.877,66.879,136980000.0
2009-08-11 05:26:00,66.875,66.889,66.859,66.881,135480000.0
2009-08-11 05:27:00,66.881,66.881,66.855,66.861,111390000.0
2009-08-11 05:28:00,66.87,66.876,66.868,66.87,107340000.0
2009-08-11 05:29:00,66.862,66.869,66.845,66.856,126980000.0
2009-08-11 05:30:00,66.87,66.88,66.851,66.867,58730000.0
2009-08-11 05:31:00,66.863,66.87,66.846,66.861,62500000.0
2009-08-11 05:32:00,66.862,66.865,66.851,66.851,74850000.0
2009-08-11 05:33:00,66.856,66.867,66.836,66.851,107250000.0
2009-08-11 05:34:00,66.855,66.871,66.844,66.862,102180000.0
2009-08-11 05:35:00,66.838,66.86,66.838,66.855,66140000.0
2009-08-11 05:36:00,66.86,66.876,66.839,66.872,108870000.0
2009-08-11 05:37:00,66.863,66.87,66.844,66.854,48620000.0
2009-08-11 05:38:00,66.867,66.868,66.846,66.851,118270000.0
2009-08-11 05:39:00,66.871,66.871,66.846,66.862,88760000.0
2009-08-11 05:40:00,66.845,66.869,66.843,66.861,76510000.0
2009-08-11 05:41:00,66.852,66.87,66.845,66.862,77080000.0
2009-08-11 05:42:00,66.86,66.878,66.847,66.878,100840000.0
2009-08-11 05:43:00,66.867,66.879,66.867,66.874,14650000.0
2009-08-11 05:44:00,66.89,66.89,66.853,66.882,72270000.0
2009-08-11 05:45:00,66.883,66.895,66.856,66.862,100160000.0
2009-08-11 05:46:00,66.869,66.896,66.869,66.894,93090000.0
2009-08-11 05:47:00,66.887,66.935,66.877,66.899,109410000.0
2009-08-11 05:48:00,66.913,66.913,66.881,66.892,66230000.0
2009-08-11 05:49:00,66.869,66.899,66.868,66.888,86260000.0
2009-08-11 05:50:00,66.893,66.907,66.891,66.894,87520000.0
2009-08-11 05:51:00,66.87,66.888,66.87,66.885,101650000.0
2009-08-11 05:52:00,66.89,66.898,66.877,66.883,81430000.0
2009-08-11 05:53:00,66.881,66.895,66.875,66.893,97940000.0
2009-08-11 05:54:00,66.9,66.9,66.869,66.89,68530000.0
2009-08-11 05:55:00,66.879,66.881,66.852,66.866,102590000.0
2009-08-11 05:56:00,66.87,66.879,66.848,66.879,70910000.0
2009-08-11 05:57:00,66.871,66.878,66.853,66.878,112570000.0
2009-08-11 05:58:00,66.884,66.886,66.879,66.886,54910000.0
2009-08-11 05:59:00,66.862,66.878,66.855,66.867,57550000.0
2009-08-11 06:00:00,66.857,66.874,66.843,66.872,93050000.0
2009-08-11 06:01:00,66.862,66.877,66.852,66.865,96360000.0
2009-08-11 06:02:00,66.856,66.886,66.856,66.885,147230000.0
2009-08-11 06:03:00,66.887,66.887,66.859,66.864,97580000.0
2009-08-11 06:04:00,66.889,66.897,66.869,66.892,146930000.0
2009-08-11 06:05:00,66.865,66.884,66.865,66.874,128420000.0
2009-08-11 06:06:00,66.883,66.891,66.868,66.88,77160000.0
2009-08-11 06:07:00,66.887,66.899,66.878,66.885,95660000.0
2009-08-11 06:08:00,66.896,66.906,66.877,66.886,94160000.0
2009-08-11 06:09:00,66.891,66.897,66.876,66.893,78270000.0
2009-08-11 06:11:00,66.9,66.9,66.88,66.888,185780000.0
2009-08-11 06:12:00,66.895,66.902,66.881,66.89,141030000.0
2009-08-11 06:13:00,66.895,66.907,66.881,66.904,62130000.0
2009-08-11 06:14:00,66.881,66.903,66.879,66.882,86170000.0
2009-08-11 06:15:00,66.89,66.904,66.877,66.894,88760000.0
2009-08-11 06:16:00,66.89,66.89,66.855,66.873,130200000.0
2009-08-11 06:17:00,66.867,66.878,66.846,66.867,122990000.0
2009-08-11 06:18:00,66.873,66.88,66.858,66.871,112190000.0
2009-08-11 06:19:00,66.869,66.882,66.869,66.877,93540000.0
2009-08-11 06:20:00,66.873,66.882,66.856,66.87,103030000.0
2009-08-11 06:21:00,66.885,66.885,66.877,66.878,149330000.0
2009-08-11 06:22:00,66.852,66.859,66.848,66.848,135650000.0
2009-08-11 06:23:00,66.86,66.863,66.847,66.854,99700000.0
2009-08-11 06:24:00,66.875,66.875,66.867,66.872,71670000.0
2009-08-11 06:25:00,66.865,66.871,66.855,66.871,65450000.0
2009-08-11 06:26:00,66.868,66.876,66.868,66.868,69570000.0
2009-08-11 06:27:00,66.869,66.876,66.862,66.876,111920000.0
2009-08-11 06:28:00,66.88,66.888,66.871,66.877,59880000.0
2009-08-11 06:29:00,66.873,66.884,66.872,66.873,124570000.0
2009-08-11 06:30:00,66.866,66.867,66.854,66.864,106570000.0
2009-08-11 06:31:00,66.873,66.878,66.869,66.875,126690000.0
2009-08-11 06:32:00,66.867,66.871,66.865,66.866,109740000.0
2009-08-11 06:33:00,66.883,66.885,66.867,66.869,139760000.0
2009-08-11 06:34:00,66.869,66.884,66.866,66.876,86900000.0
2009-08-11 06:35:00,66.875,66.893,66.867,66.871,58440000.0
2009-08-11 06:36:00,66.87,66.873,66.857,66.861,51890000.0
2009-08-11 06:37:00,66.877,66.893,66.876,66.886,73900000.0
2009-08-11 06:38:00,66.885,66.892,66.87,66.887,90160000.0
2009-08-11 06:39:00,66.888,66.888,66.851,66.883,112190000.0
2009-08-11 06:40:00,66.867,66.889,66.865,66.884,64940000.0
2009-08-11 06:41:00,66.862,66.88,66.847,66.872,68080000.0
2009-08-11 06:42:00,66.867,66.878,66.842,66.878,94990000.0
2009-08-11 06:43:00,66.857,66.86,66.836,66.845,91660000.0
2009-08-11 06:44:00,66.823,66.838,66.817,66.829,88510000.0
2009-08-11 06:45:00,66.84,66.84,66.823,66.836,70280000.0
2009-08-11 06:46:00,66.833,66.84,66.823,66.837,63920000.0
2009-08-11 06:47:00,66.822,66.843,66.822,66.842,93340000.0
2009-08-11 06:48:00,66.848,66.848,66.82,66.832,118210000.0
2009-08-11 06:49:00,66.829,66.841,66.829,66.834,116480000.0
2009-08-11 06:50:00,66.824,66.848,66.821,66.821,101430000.0
2009-08-11 06:51:00,66.829,66.848,66.822,66.834,114350000.0
2009-08-11 06:52:00,66.828,66.832,66.808,66.827,68280000.0
2009-08-11 06:53:00,66.809,66.826,66.805,66.821,102670000.0
2009-08-11 06:54:00,66.84,66.841,66.828,66.83,121890000.0
2009-08-11 06:55:00,66.82,66.842,66.808,66.822,70160000.0
2009-08-11 06:56:00,66.822,66.822,66.797,66.803,106080000.0
2009-08-11 06:57:00,66.82,66.821,66.8,66.814,100480000.0
2009-08-11 06:58:00,66.828,66.849,66.816,66.82,104240000.0
2009-08-11 06:59:00,66.833,66.85,66.819,66.846,122970000.0
2009-08-11 07:00:00,66.843,66.846,66.823,66.844,117230000.0
2009-08-11 07:01:00,66.823,66.83,66.806,66.821,97740000.0
2009-08-11 07:02:00,66.805,66.815,66.786,66.803,115490000.0
2009-08-11 07:03:00,66.827,66.828,66.794,66.807,95730000.0
2009-08-11 07:04:00,66.798,66.829,66.798,66.82,55320000.0
2009-08-11 07:05:00,66.806,66.83,66.801,66.819,31620000.0
2009-08-11 07:06:00,66.802,66.813,66.793,66.806,80950000.0
2009-08-11 07:07:00,66.795,66.812,66.783,66.787,106920000.0
2009-08-11 07:08:00,66.797,66.801,66.784,66.785,112220000.0
2009-08-11 07:09:00,66.8,66.811,66.78,66.78,140850000.0
2009-08-11 07:10:00,66.787,66.816,66.785,66.798,120090000.0
2009-08-11 07:11:00,66.802,66.818,66.8,66.809,77170000.0
2009-08-11 07:12:00,66.822,66.822,66.8,66.807,108450000.0
2009-08-11 07:13:00,66.82,66.823,66.812,66.823,8280000.0
2009-08-11 07:14:00,66.82,66.831,66.817,66.83,62200000.0
2009-08-11 07:15:00,66.834,66.841,66.802,66.841,9430000.0
2009-08-11 07:16:00,66.837,66.847,66.824,66.839,12790000.0
2009-08-11 07:17:00,66.839,66.845,66.83,66.838,115790000.0
2009-08-11 07:18:00,66.843,66.846,66.815,66.846,89200000.0
2009-08-11 07:19:00,66.843,66.847,66.836,66.839,14460000.0
2009-08-11 07:20:00,66.857,66.863,66.841,66.846,12210000.0
2009-08-11 07:21:00,66.844,66.854,66.838,66.852,15070000.0
2009-08-11 07:22:00,66.845,66.871,66.845,66.855,64190000.0
2009-08-11 07:23:00,66.833,66.86,66.833,66.85,61410000.0
2009-08-11 07:24:00,66.844,66.853,66.836,66.853,73950000.0
2009-08-11 07:25:00,66.838,66.852,66.828,66.844,85520000.0
2009-08-11 07:26:00,66.827,66.848,66.815,66.847,94860000.0
2009-08-11 07:27:00,66.845,66.845,66.842,66.843,11380000.0
2009-08-11 07:28:00,66.818,66.836,66.801,66.821,101440000.0
2009-08-11 07:29:00,66.828,66.828,66.813,66.825,9200000.0
2009-08-11 07:30:00,66.824,66.832,66.802,66.812,147760000.0
2009-08-11 07:31:00,66.809,66.829,66.806,66.809,136520000.0
2009-08-11 07:32:00,66.806,66.828,66.801,66.809,100640000.0
2009-08-11 07:33:00,66.826,66.827,66.819,66.824,19910000.0
2009-08-11 07:34:00,66.822,66.835,66.816,66.828,62110000.0
2009-08-11 07:35:00,66.826,66.826,66.799,66.822,13560000.0
2009-08-11 07:36:00,66.829,66.843,66.811,66.829,67520000.0
2009-08-11 07:37:00,66.823,66.84,66.823,66.833,9280000.0
2009-08-11 07:38:00,66.82,66.846,66.82,66.845,14690000.0
2009-08-11 07:39:00,66.847,66.85,66.829,66.832,28990000.0
2009-08-11 07:40:00,66.843,66.859,66.832,66.836,53100000.0
2009-08-11 07:41:00,66.847,66.881,66.84,66.881,7890000.0
2009-08-11 07:42:00,66.885,66.901,66.874,66.901,40820000.0
2009-08-11 07:43:00,66.91,66.915,66.888,66.897,11500000.0
2009-08-11 07:44:00,66.916,66.919,66.902,66.913,21590000.0
2009-08-11 07:45:00,66.92,66.937,66.903,66.927,19640000.0
2009-08-11 07:46:00,66.94,66.95,66.928,66.95,15480000.0
2009-08-11 07:47:00,66.935,66.96,66.931,66.947,21220000.0
2009-08-11 07:48:00,66.936,66.936,66.915,66.935,13910000.0
2009-08-11 07:49:00,66.93,66.934,66.93,66.931,12290000.0
2009-08-11 07:50:00,66.933,66.933,66.912,66.926,9760000.0
2009-08-11 07:51:00,66.916,66.934,66.912,66.912,63000000.0
2009-08-11 07:52:00,66.929,66.929,66.921,66.927,18210000.0
2009-08-11 07:53:00,66.945,66.95,66.94,66.95,5630000.0
2009-08-11 07:54:00,66.954,66.987,66.936,66.948,33330000.0
2009-08-11 07:55:00,66.942,66.952,66.921,66.924,91810000.0
2009-08-11 07:56:00,66.94,66.962,66.936,66.953,132190000.0
2009-08-11 07:57:00,66.955,66.955,66.944,66.955,14660000.0
2009-08-11 07:58:00,66.933,66.95,66.922,66.945,46250000.0
2009-08-11 07:59:00,66.939,66.941,66.922,66.933,13550000.0
2009-08-11 08:00:00,66.931,66.943,66.9,66.924,73500000.0
2009-08-11 08:01:00,66.909,66.925,66.899,66.913,16150000.0
2009-08-11 08:02:00,66.923,66.959,66.906,66.946,153980000.0
2009-08-11 08:03:00,66.952,66.952,66.925,66.941,14020000.0
2009-08-11 08:04:00,66.934,66.95,66.929,66.931,12820000.0
2009-08-11 08:05:00,66.944,66.944,66.917,66.929,54710000.0
2009-08-11 08:06:00,66.935,66.946,66.905,66.946,45740000.0
2009-08-11 08:07:00,66.958,66.973,66.948,66.97,65710000.0
2009-08-11 08:08:00,66.978,66.983,66.961,66.983,16390000.0
2009-08-11 08:09:00,66.979,66.986,66.941,66.975,42580000.0
2009-08-11 08:10:00,66.972,66.981,66.943,66.968,87810000.0
2009-08-11 08:11:00,66.967,66.975,66.964,66.975,12580000.0
2009-08-11 08:12:00,66.981,66.981,66.959,66.969,8340000.0
2009-08-11 08:13:00,66.975,66.995,66.969,66.977,16570000.0
2009-08-11 08:14:00,66.979,66.993,66.964,66.966,18720000.0
2009-08-11 08:15:00,66.971,66.976,66.958,66.976,15850000.0
2009-08-11 08:16:00,66.99,66.99,66.959,66.985,77960000.0
2009-08-11 08:17:00,66.964,66.988,66.952,66.973,62630000.0
2009-08-11 08:18:00,66.978,66.978,66.954,66.975,14120000.0
2009-08-11 08:19:00,66.943,66.975,66.943,66.975,12970000.0
2009-08-11 08:20:00,66.97,66.973,66.943,66.973,82140000.0
2009-08-11 08:21:00,66.973,66.981,66.947,66.971,83650000.0
2009-08-11 08:22:00,66.976,66.994,66.973,66.984,64500000.0
2009-08-11 08:23:00,66.975,67.01,66.968,67.01,60880000.0
2009-08-11 08:24:00,67.014,67.02,66.997,67.01,23890000.0
2009-08-11 08:25:00,67.016,67.038,67.007,67.032,81580000.0
2009-08-11 08:26:00,67.029,67.044,67.015,67.015,12060000.0
2009-08-11 08:27:00,67.01,67.017,66.985,67.017,11110000.0
2009-08-11 08:28:00,67.017,67.019,66.993,67.006,74560000.0
2009-08-11 08:29:00,67.013,67.016,67.007,67.008,9840000.0
2009-08-11 08:30:00,67.02,67.026,66.986,66.998,123420000.0
2009-08-11 08:31:00,67.021,67.021,66.989,67.001,98010000.0
2009-08-11 08:32:00,66.997,67.011,66.988,67.011,93830000.0
2009-08-11 08:33:00,66.995,67.014,66.992,66.999,18330000.0
2009-08-11 08:34:00,66.99,67.01,66.981,67.006,82930000.0
2009-08-11 08:35:00,67.007,67.007,66.99,67.003,74730000.0
2009-08-11 08:36:00,66.997,67.022,66.987,67.008,69180000.0
2009-08-11 08:37:00,67.031,67.034,67.025,67.033,11650000.0
2009-08-11 08:38:00,67.022,67.023,67.005,67.023,64200000.0
2009-08-11 08:39:00,67.029,67.043,67.014,67.03,107490000.0
2009-08-11 08:40:00,66.998,67.027,66.996,67.008,12400000.0
2009-08-11 08:41:00,67.018,67.026,67.008,67.026,16240000.0
2009-08-11 08:42:00,67.018,67.031,67.001,67.021,87810000.0
2009-08-11 08:43:00,67.002,67.008,66.979,66.979,83520000.0
2009-08-11 08:44:00,66.97,66.995,66.955,66.976,95030000.0
2009-08-11 08:45:00,66.967,66.967,66.948,66.963,17320000.0
2009-08-11 08:46:00,66.952,66.952,66.928,66.946,100670000.0
2009-08-11 08:47:00,66.933,66.957,66.921,66.948,13560000.0
2009-08-11 08:48:00,66.936,66.944,66.93,66.938,10790000.0
2009-08-11 08:49:00,66.939,66.965,66.931,66.953,15350000.0
2009-08-11 08:50:00,66.948,66.981,66.948,66.954,14320000.0
2009-08-11 08:51:00,66.981,66.986,66.952,66.98,117090000.0
2009-08-11 08:52:00,66.975,66.981,66.961,66.981,10510000.0
2009-08-11 08:53:00,66.971,66.971,66.958,66.96,20370000.0
2009-08-11 08:54:00,66.973,66.973,66.935,66.942,9810000.0
2009-08-11 08:55:00,66.96,66.96,66.92,66.935,14840000.0
2009-08-11 08:56:00,66.917,66.976,66.916,66.967,99220000.0
2009-08-11 08:57:00,66.958,66.978,66.952,66.967,13190000.0
2009-08-11 08:58:00,66.968,66.986,66.952,66.964,29380000.0
2009-08-11 08:59:00,66.998,67.011,66.979,66.999,39510000.0
2009-08-11 09:00:00,67.004,67.006,66.978,66.988,12810000.0
2009-08-11 09:01:00,67.002,67.008,66.977,67.001,115260000.0
2009-08-11 09:02:00,66.989,66.989,66.965,66.965,8080000.0
2009-08-11 09:03:00,66.987,66.997,66.971,66.982,47920000.0
2009-08-11 09:04:00,66.99,66.99,66.967,66.969,101100000.0
2009-08-11 09:05:00,66.979,66.994,66.953,66.99,38390000.0
2009-08-11 09:06:00,66.973,66.977,66.948,66.958,9810000.0
2009-08-11 09:07:00,66.928,66.965,66.925,66.949,14170000.0
2009-08-11 09:08:00,66.947,66.952,66.905,66.928,49470000.0
2009-08-11 09:09:00,66.945,66.951,66.92,66.947,17140000.0
2009-08-11 09:10:00,66.935,66.952,66.935,66.952,14170000.0
2009-08-11 09:11:00,66.928,66.952,66.925,66.931,15970000.0
2009-08-11 09:12:00,66.95,66.95,66.921,66.934,53430000.0
2009-08-11 09:13:00,66.938,66.948,66.923,66.948,8680000.0
2009-08-11 09:14:00,66.965,66.966,66.958,66.962,20440000.0
2009-08-11 09:15:00,66.955,66.955,66.921,66.943,27170000.0
2009-08-11 09:16:00,66.934,66.952,66.933,66.933,81690000.0
2009-08-11 09:17:00,66.94,66.961,66.934,66.961,24810000.0
2009-08-11 09:18:00,66.964,66.965,66.959,66.963,12770000.0
2009-08-11 09:19:00,66.962,66.969,66.946,66.968,49800000.0
2009-08-11 09:20:00,66.965,66.97,66.955,66.958,34050000.0
2009-08-11 09:21:00,66.963,66.977,66.949,66.974,14350000.0
2009-08-11 09:22:00,66.962,66.97,66.942,66.962,50640000.0
2009-08-11 09:23:00,66.963,66.992,66.956,66.992,8260000.0
2009-08-11 09:24:00,67.023,67.023,67.006,67.015,11270000.0
2009-08-11 09:25:00,67.007,67.022,67.003,67.016,17360000.0
2009-08-11 09:26:00,67.007,67.035,67.007,67.02,79030000.0
2009-08-11 09:27:00,67.027,67.04,67.019,67.037,77740000.0
2009-08-11 09:28:00,67.027,67.063,67.013,67.058,55580000.0
2009-08-11 09:29:00,67.057,67.07,67.035,67.037,11310000.0
2009-08-11 09:30:00,67.049,67.049,67.034,67.034,9580000.0
2009-08-11 09:31:00,67.025,67.043,67.019,67.033,54450000.0
2009-08-11 09:32:00,67.019,67.042,67.011,67.028,104010000.0
2009-08-11 09:33:00,67.044,67.05,67.026,67.046,17550000.0
2009-08-11 09:34:00,67.026,67.042,67.016,67.036,41650000.0
2009-08-11 09:35:00,67.01,67.026,67.005,67.024,17910000.0
2009-08-11 09:36:00,67.016,67.016,66.999,66.999,14770000.0
2009-08-11 09:37:00,66.998,67.006,66.982,66.995,16750000.0
2009-08-11 09:38:00,66.99,67.013,66.987,66.995,20530000.0
2009-08-11 09:39:00,67.021,67.021,66.972,66.991,10410000.0
2009-08-11 09:40:00,66.991,67.006,66.958,66.99,21350000.0
2009-08-11 09:41:00,67.003,67.008,66.985,67.002,12020000.0
2009-08-11 09:42:00,67.004,67.025,66.998,66.998,14270000.0
2009-08-11 09:43:00,66.99,67.013,66.984,67.013,57500000.0
2009-08-11 09:44:00,67.002,67.024,66.997,67.009,107300000.0
2009-08-11 09:45:00,67.009,67.009,66.988,66.99,13930000.0
2009-08-11 09:46:00,66.986,67.001,66.982,66.989,16950000.0
2009-08-11 09:47:00,67.0,67.003,66.985,66.999,26120000.0
2009-08-11 09:48:00,66.993,66.993,66.983,66.988,12680000.0
2009-08-11 09:49:00,66.989,66.989,66.967,66.984,9200000.0
2009-08-11 09:50:00,66.98,66.982,66.964,66.98,14650000.0
2009-08-11 09:51:00,66.994,67.003,66.975,67.001,36000000.0
2009-08-11 09:52:00,66.984,67.001,66.979,66.994,14920000.0
2009-08-11 09:53:00,67.012,67.02,66.987,66.997,73720000.0
2009-08-11 09:54:00,67.015,67.02,66.988,66.996,72350000.0
2009-08-11 09:55:00,66.983,66.993,66.974,66.987,85530000.0
2009-08-11 09:56:00,66.974,67.02,66.967,67.01,23360000.0
2009-08-11 09:57:00,67.016,67.026,67.009,67.026,15610000.0
2009-08-11 09:58:00,67.031,67.032,67.009,67.03,88980000.0
2009-08-11 09:59:00,67.03,67.03,67.005,67.019,69670000.0
2009-08-11 10:00:00,67.04,67.042,67.006,67.015,75760000.0
2009-08-11 10:01:00,67.031,67.042,67.005,67.029,93490000.0
2009-08-11 10:02:00,67.022,67.047,67.022,67.047,12050000.0
2009-08-11 10:03:00,67.062,67.062,67.024,67.028,14330000.0
2009-08-11 10:04:00,67.042,67.05,67.01,67.022,51440000.0
2009-08-11 10:05:00,67.044,67.048,67.031,67.031,15210000.0
2009-08-11 10:06:00,67.046,67.049,67.017,67.032,106620000.0
2009-08-11 10:07:00,67.034,67.043,67.028,67.03,16050000.0
2009-08-11 10:08:00,67.035,67.035,67.012,67.023,15240000.0
2009-08-11 10:09:00,67.041,67.046,67.024,67.04,21110000.0
2009-08-11 10:10:00,67.054,67.06,67.048,67.056,88410000.0
2009-08-11 10:11:00,67.041,67.063,67.041,67.042,13560000.0
2009-08-11 10:12:00,67.044,67.046,67.042,67.046,10890000.0
2009-08-11 10:13:00,67.054,67.054,67.031,67.042,12950000.0
2009-08-11 10:14:00,67.065,67.07,67.041,67.059,50290000.0
2009-08-11 10:15:00,67.062,67.062,67.028,67.035,110160000.0
2009-08-11 10:16:00,67.028,67.035,67.01,67.021,104410000.0
2009-08-11 10:17:00,67.024,67.049,67.023,67.038,96250000.0
2009-08-11 10:18:00,67.049,67.052,67.037,67.05,9990000.0
2009-08-11 10:19:00,67.043,67.05,67.03,67.039,90530000.0
2009-08-11 10:20:00,67.034,67.034,67.015,67.031,12470000.0
2009-08-11 10:21:00,67.034,67.034,67.007,67.019,14870000.0
2009-08-11 10:22:00,67.016,67.03,67.007,67.018,97200000.0
2009-08-11 10:23:00,67.007,67.032,67.007,67.028,99030000.0
2009-08-11 10:24:00,67.02,67.027,67.002,67.002,13940000.0
2009-08-11 10:25:00,67.029,67.03,67.009,67.03,13750000.0
2009-08-11 10:26:00,67.007,67.028,67.007,67.028,15440000.0
2009-08-11 10:27:00,67.033,67.034,67.006,67.034,121630000.0
2009-08-11 10:28:00,67.014,67.036,67.014,67.032,58580000.0
2009-08-11 10:29:00,67.002,67.023,67.0,67.009,91600000.0
2009-08-11 10:30:00,67.024,67.03,67.011,67.022,95140000.0
2009-08-11 10:31:00,66.999,67.021,66.999,67.021,13410000.0
2009-08-11 10:32:00,67.022,67.026,67.003,67.021,106500000.0
2009-08-11 10:33:00,67.026,67.031,67.009,67.018,80480000.0
2009-08-11 10:34:00,67.014,67.029,67.013,67.029,8270000.0
2009-08-11 10:35:00,67.026,67.041,67.014,67.023,89590000.0
2009-08-11 10:36:00,67.023,67.025,67.005,67.022,113660000.0
2009-08-11 10:37:00,67.024,67.042,67.017,67.032,78160000.0
2009-08-11 10:38:00,67.015,67.023,67.013,67.015,9100000.0
2009-08-11 10:39:00,67.041,67.041,67.015,67.028,133160000.0
2009-08-11 10:40:00,67.002,67.037,67.001,67.031,110720000.0
2009-08-11 10:41:00,67.027,67.038,67.015,67.016,101300000.0
2009-08-11 10:42:00,67.04,67.049,67.024,67.029,124930000.0
2009-08-11 10:43:00,67.042,67.042,67.012,67.031,19900000.0
2009-08-11 10:44:00,67.021,67.029,66.993,67.01,72190000.0
2009-08-11 10:45:00,66.991,67.003,66.982,66.998,85990000.0
2009-08-11 10:46:00,66.988,67.013,66.981,67.003,102410000.0
2009-08-11 10:47:00,66.995,67.008,66.986,66.995,99440000.0
2009-08-11 10:48:00,66.989,66.996,66.985,66.99,12250000.0
2009-08-11 10:49:00,66.992,66.992,66.955,66.976,14730000.0
2009-08-11 10:50:00,66.974,66.988,66.964,66.979,44840000.0
2009-08-11 10:51:00,66.967,66.967,66.945,66.947,117780000.0
2009-08-11 10:52:00,66.949,66.957,66.949,66.952,12280000.0
2009-08-11 10:53:00,66.942,66.964,66.94,66.94,79090000.0
2009-08-11 10:54:00,66.959,66.966,66.944,66.959,14870000.0
2009-08-11 10:55:00,66.948,66.952,66.943,66.946,12590000.0
2009-08-11 10:56:00,66.955,66.957,66.952,66.955,9950000.0
2009-08-11 10:57:00,66.959,66.96,66.931,66.956,16420000.0
2009-08-11 10:58:00,66.964,66.98,66.955,66.97,98440000.0
2009-08-11 10:59:00,66.958,66.978,66.958,66.97,96090000.0
2009-08-11 11:00:00,66.968,66.975,66.947,66.968,105360000.0
2009-08-11 11:01:00,66.965,66.981,66.965,66.966,10560000.0
2009-08-11 11:02:00,66.982,66.983,66.963,66.982,15090000.0
2009-08-11 11:03:00,66.989,66.989,66.964,66.987,13560000.0
2009-08-11 11:04:00,66.95,66.973,66.95,66.97,12810000.0
2009-08-11 11:05:00,66.961,66.975,66.946,66.96,77520000.0
2009-08-11 11:06:00,66.955,66.968,66.942,66.964,8830000.0
2009-08-11 11:07:00,66.941,66.954,66.932,66.943,69150000.0
2009-08-11 11:08:00,66.944,66.952,66.941,66.944,99040000.0
2009-08-11 11:09:00,66.957,66.96,66.949,66.951,13600000.0
2009-08-11 11:10:00,66.958,66.965,66.952,66.957,10940000.0
2009-08-11 11:11:00,66.965,66.975,66.953,66.972,64870000.0
2009-08-11 11:12:00,66.972,66.981,66.956,66.956,56220000.0
2009-08-11 11:13:00,66.965,66.965,66.944,66.958,97410000.0
2009-08-11 11:14:00,66.962,66.962,66.941,66.955,10360000.0
2009-08-11 11:15:00,66.954,66.967,66.952,66.959,17900000.0
2009-08-11 11:16:00,66.958,66.963,66.943,66.963,14870000.0
2009-08-11 11:17:00,66.958,66.965,66.937,66.948,142990000.0
2009-08-11 11:18:00,66.961,66.961,66.939,66.956,124100000.0
2009-08-11 11:19:00,66.961,66.97,66.946,66.951,80640000.0
2009-08-11 11:20:00,66.96,66.961,66.934,66.946,18290000.0
2009-08-11 11:21:00,66.948,66.948,66.931,66.935,13220000.0
2009-08-11 11:22:00,66.921,66.931,66.911,66.927,74750000.0
2009-08-11 11:23:00,66.915,66.943,66.915,66.943,10890000.0
2009-08-11 11:24:00,66.931,66.931,66.919,66.926,183480000.0
2009-08-11 11:25:00,66.932,66.951,66.932,66.951,15270000.0
2009-08-11 11:26:00,66.939,66.958,66.926,66.952,66490000.0
2009-08-11 11:27:00,66.961,66.962,66.933,66.953,78190000.0
2009-08-11 11:28:00,66.96,66.96,66.939,66.956,16370000.0
2009-08-11 11:29:00,66.97,66.972,66.97,66.971,7140000.0
2009-08-11 11:30:00,66.972,66.974,66.963,66.974,117760000.0
2009-08-11 11:31:00,66.976,66.976,66.949,66.966,14350000.0
2009-08-11 11:32:00,66.973,66.983,66.97,66.974,94460000.0
2009-08-11 11:33:00,66.972,66.985,66.972,66.979,10750000.0
2009-08-11 11:34:00,66.987,66.995,66.983,66.986,153080000.0
2009-08-11 11:35:00,66.986,66.989,66.959,66.973,16280000.0
2009-08-11 11:36:00,66.977,66.989,66.974,66.979,87370000.0
2009-08-11 11:37:00,66.98,66.98,66.968,66.969,18400000.0
2009-08-11 11:38:00,66.965,66.983,66.959,66.968,15990000.0
2009-08-11 11:39:00,66.975,66.98,66.963,66.98,18210000.0
2009-08-11 11:40:00,66.96,66.981,66.96,66.971,99240000.0
2009-08-11 11:41:00,66.968,66.982,66.962,66.98,21280000.0
2009-08-11 11:42:00,66.999,66.999,66.98,66.988,15630000.0
2009-08-11 11:43:00,66.993,66.993,66.944,66.977,13150000.0
2009-08-11 11:44:00,66.964,66.973,66.959,66.968,14640000.0
2009-08-11 11:45:00,66.983,66.983,66.964,66.983,19720000.0
2009-08-11 11:46:00,66.993,66.993,66.977,66.989,131540000.0
2009-08-11 11:47:00,66.978,66.996,66.973,66.973,19200000.0
2009-08-11 11:48:00,66.982,66.982,66.967,66.974,6570000.0
2009-08-11 11:49:00,66.963,66.992,66.96,66.961,12850000.0
2009-08-11 11:50:00,66.967,66.975,66.963,66.968,65040000.0
2009-08-11 11:51:00,66.959,66.965,66.944,66.947,14090000.0
2009-08-11 11:52:00,66.922,66.949,66.91,66.923,106510000.0
2009-08-11 11:53:00,66.915,66.928,66.909,66.928,57270000.0
2009-08-11 11:54:00,66.931,66.931,66.912,66.924,52460000.0
2009-08-11 11:55:00,66.93,66.931,66.911,66.923,85800000.0
2009-08-11 11:56:00,66.901,66.939,66.888,66.894,11120000.0
2009-08-11 11:57:00,66.892,66.892,66.822,66.829,86780000.0
2009-08-11 11:58:00,66.834,66.841,66.816,66.825,54490000.0
2009-08-11 11:59:00,66.825,66.862,66.825,66.833,7370000.0
2009-08-11 12:00:00,66.883,66.883,66.847,66.865,13430000.0
2009-08-11 12:01:00,66.867,66.867,66.853,66.861,8820000.0
2009-08-11 12:02:00,66.876,66.879,66.855,66.862,109700000.0
2009-08-11 12:03:00,66.874,66.874,66.86,66.86,12770000.0
2009-08-11 12:04:00,66.857,66.884,66.855,66.876,123230000.0
2009-08-11 12:05:00,66.861,66.861,66.833,66.833,4510000.0
2009-08-11 12:06:00,66.828,66.828,66.82,66.826,14460000.0
2009-08-11 12:07:00,66.798,66.819,66.793,66.794,105650000.0
2009-08-11 12:08:00,66.804,66.813,66.791,66.813,10900000.0
2009-08-11 12:09:00,66.768,66.78,66.747,66.769,10560000.0
2009-08-11 12:10:00,66.741,66.756,66.719,66.742,97990000.0
2009-08-11 12:11:00,66.734,66.756,66.715,66.756,100710000.0
2009-08-11 12:12:00,66.766,66.772,66.74,66.74,8260000.0
2009-08-11 12:13:00,66.74,66.759,66.723,66.732,105730000.0
2009-08-11 12:14:00,66.726,66.733,66.661,66.67,89540000.0
2009-08-11 12:15:00,66.674,66.681,66.653,66.68,12630000.0
2009-08-11 12:16:00,66.672,66.683,66.661,66.682,98270000.0
2009-08-11 12:17:00,66.676,66.676,66.642,66.666,8650000.0
2009-08-11 12:18:00,66.662,66.697,66.662,66.692,27360000.0
2009-08-11 12:19:00,66.695,66.701,66.678,66.699,21820000.0
2009-08-11 12:20:00,66.686,66.706,66.67,66.673,106920000.0
2009-08-11 12:21:00,66.69,66.694,66.677,66.691,11460000.0
2009-08-11 12:22:00,66.679,66.698,66.678,66.684,126760000.0
2009-08-11 12:23:00,66.694,66.717,66.679,66.713,20690000.0
2009-08-11 12:24:00,66.704,66.707,66.678,66.693,72000000.0
2009-08-11 12:25:00,66.672,66.704,66.672,66.693,102910000.0
2009-08-11 12:26:00,66.679,66.69,66.656,66.656,15310000.0
2009-08-11 12:27:00,66.675,66.697,66.657,66.697,14880000.0
2009-08-11 12:28:00,66.678,66.684,66.643,66.667,12780000.0
2009-08-11 12:29:00,66.654,66.672,66.654,66.672,11340000.0
2009-08-11 12:30:00,66.678,66.678,66.644,66.655,9810000.0
2009-08-11 12:31:00,66.646,66.668,66.637,66.668,11720000.0
2009-08-11 12:32:00,66.67,66.684,66.653,66.658,19050000.0
2009-08-11 12:33:00,66.68,66.68,66.653,66.653,12990000.0
2009-08-11 12:34:00,66.663,66.681,66.644,66.674,13950000.0
2009-08-11 12:35:00,66.672,66.698,66.658,66.698,10190000.0
2009-08-11 12:36:00,66.7,66.724,66.694,66.703,18440000.0
2009-08-11 12:37:00,66.699,66.705,66.679,66.705,15220000.0
2009-08-11 12:38:00,66.711,66.716,66.686,66.695,13970000.0
2009-08-11 12:39:00,66.712,66.712,66.68,66.691,13150000.0
2009-08-11 12:40:00,66.7,66.712,66.677,66.687,17780000.0
2009-08-11 12:41:00,66.714,66.718,66.7,66.716,19410000.0
2009-08-11 12:42:00,66.734,66.737,66.68,66.699,14320000.0
2009-08-11 12:43:00,66.702,66.705,66.687,66.705,11130000.0
2009-08-11 12:44:00,66.711,66.711,66.691,66.709,17140000.0
2009-08-11 12:45:00,66.719,66.726,66.689,66.706,10180000.0
2009-08-11 12:46:00,66.707,66.713,66.688,66.694,14340000.0
2009-08-11 12:47:00,66.704,66.704,66.687,66.704,10980000.0
2009-08-11 12:48:00,66.719,66.722,66.694,66.721,12680000.0
2009-08-11 12:49:00,66.7,66.729,66.694,66.723,12250000.0
2009-08-11 12:50:00,66.721,66.737,66.707,66.737,8080000.0
2009-08-11 12:51:00,66.737,66.739,66.714,66.739,15820000.0
2009-08-11 12:52:00,66.754,66.758,66.736,66.75,20880000.0
2009-08-11 12:53:00,66.758,66.758,66.734,66.745,8830000.0
2009-08-11 12:54:00,66.74,66.746,66.728,66.736,19310000.0
2009-08-11 12:55:00,66.725,66.755,66.725,66.749,16570000.0
2009-08-11 12:56:00,66.734,66.74,66.725,66.74,15850000.0
2009-08-11 12:57:00,66.733,66.733,66.719,66.732,15060000.0
2009-08-11 12:58:00,66.72,66.737,66.716,66.72,15590000.0
2009-08-11 12:59:00,66.73,66.747,66.712,66.715,16760000.0
2009-08-11 13:00:00,66.728,66.728,66.703,66.725,17130000.0
2009-08-11 13:01:00,66.732,66.733,66.718,66.733,6800000.0
2009-08-11 13:02:00,66.74,66.74,66.724,66.74,16040000.0
2009-08-11 13:03:00,66.745,66.747,66.735,66.735,12390000.0
2009-08-11 13:04:00,66.727,66.742,66.725,66.742,16000000.0
2009-08-11 13:05:00,66.726,66.731,66.721,66.731,6990000.0
2009-08-11 13:06:00,66.737,66.737,66.715,66.733,13570000.0
2009-08-11 13:07:00,66.714,66.714,66.7,66.712,14690000.0
2009-08-11 13:08:00,66.688,66.713,66.681,66.703,14020000.0
2009-08-11 13:09:00,66.703,66.729,66.703,66.717,15210000.0
2009-08-11 13:10:00,66.71,66.713,66.7,66.703,13610000.0
2009-08-11 13:11:00,66.709,66.719,66.697,66.716,17030000.0
2009-08-11 13:12:00,66.724,66.73,66.714,66.729,10740000.0
2009-08-11 13:13:00,66.716,66.738,66.715,66.723,16910000.0
2009-08-11 13:14:00,66.701,66.714,66.689,66.71,14850000.0
2009-08-11 13:15:00,66.71,66.712,66.684,66.694,16270000.0
2009-08-11 13:16:00,66.7,66.71,66.68,66.69,19900000.0
2009-08-11 13:17:00,66.695,66.707,66.66,66.685,14550000.0
2009-08-11 13:18:00,66.68,66.68,66.606,66.634,13380000.0
2009-08-11 13:19:00,66.644,66.691,66.639,66.691,10590000.0
2009-08-11 13:20:00,66.706,66.711,66.688,66.706,16360000.0
2009-08-11 13:21:00,66.715,66.732,66.704,66.708,15630000.0
2009-08-11 13:22:00,66.7,66.709,66.696,66.702,16190000.0
2009-08-11 13:23:00,66.698,66.698,66.687,66.695,10140000.0
2009-08-11 13:24:00,66.688,66.694,66.677,66.683,15270000.0
2009-08-11 13:25:00,66.681,66.698,66.681,66.698,14690000.0
2009-08-11 13:26:00,66.7,66.732,66.692,66.727,12240000.0
2009-08-11 13:27:00,66.736,66.77,66.717,66.743,18960000.0
2009-08-11 13:28:00,66.743,66.76,66.724,66.724,4360000.0
2009-08-11 13:29:00,66.737,66.737,66.711,66.724,17280000.0
2009-08-11 13:30:00,66.719,66.727,66.704,66.712,14910000.0
2009-08-11 13:31:00,66.691,66.704,66.677,66.704,16270000.0
2009-08-11 13:32:00,66.699,66.701,66.685,66.697,13380000.0
2009-08-11 13:33:00,66.706,66.742,66.706,66.733,13930000.0
2009-08-11 13:34:00,66.714,66.738,66.703,66.723,14690000.0
2009-08-11 13:35:00,66.706,66.709,66.682,66.696,8500000.0
2009-08-11 13:36:00,66.712,66.719,66.703,66.71,16610000.0
2009-08-11 13:37:00,66.707,66.718,66.696,66.716,25430000.0
2009-08-11 13:38:00,66.706,66.712,66.706,66.708,10320000.0
2009-08-11 13:39:00,66.707,66.727,66.704,66.72,18640000.0
2009-08-11 13:40:00,66.723,66.723,66.703,66.708,13020000.0
2009-08-11 13:41:00,66.693,66.702,66.693,66.699,8910000.0
2009-08-11 13:42:00,66.684,66.693,66.678,66.684,11270000.0
2009-08-11 13:43:00,66.676,66.676,66.657,66.672,17400000.0
2009-08-11 13:44:00,66.657,66.663,66.644,66.663,15310000.0
2009-08-11 13:45:00,66.63,66.641,66.606,66.606,16190000.0
2009-08-11 13:46:00,66.604,66.604,66.584,66.589,14360000.0
2009-08-11 13:47:00,66.589,66.604,66.581,66.599,16970000.0
2009-08-11 13:48:00,66.601,66.633,66.601,66.631,15100000.0
2009-08-11 13:49:00,66.644,66.648,66.632,66.648,14310000.0
2009-08-11 13:50:00,66.648,66.648,66.636,66.645,18480000.0
2009-08-11 13:51:00,66.659,66.659,66.62,66.642,14460000.0
2009-08-11 13:52:00,66.632,66.634,66.606,66.606,12970000.0
2009-08-11 13:53:00,66.589,66.603,66.584,66.603,14280000.0
2009-08-11 13:54:00,66.622,66.629,66.609,66.609,9590000.0
2009-08-11 13:55:00,66.603,66.653,66.603,66.635,14760000.0
2009-08-11 13:56:00,66.647,66.653,66.63,66.641,14320000.0
2009-08-11 13:57:00,66.647,66.647,66.632,66.632,11720000.0
2009-08-11 13:58:00,66.639,66.645,66.633,66.633,10560000.0
2009-08-11 13:59:00,66.639,66.652,66.637,66.637,13530000.0
2009-08-11 14:00:00,66.662,66.664,66.634,66.662,15440000.0
2009-08-11 14:01:00,66.661,66.682,66.638,66.678,14890000.0
2009-08-11 14:02:00,66.686,66.691,66.679,66.685,13340000.0
2009-08-11 14:03:00,66.685,66.685,66.68,66.68,6430000.0
2009-08-11 14:04:00,66.69,66.698,66.671,66.678,16380000.0
2009-08-11 14:05:00,66.683,66.69,66.671,66.69,11650000.0
2009-08-11 14:06:00,66.71,66.724,66.697,66.716,11920000.0
2009-08-11 14:07:00,66.725,66.725,66.668,66.696,10330000.0
2009-08-11 14:08:00,66.676,66.684,66.652,66.676,15110000.0
2009-08-11 14:09:00,66.68,66.697,66.667,66.672,13610000.0
2009-08-11 14:10:00,66.683,66.69,66.671,66.689,13800000.0
2009-08-11 14:11:00,66.68,66.706,66.675,66.686,15210000.0
2009-08-11 14:12:00,66.683,66.69,66.655,66.664,9020000.0
2009-08-11 14:13:00,66.67,66.68,66.67,66.67,15240000.0
2009-08-11 14:14:00,66.676,66.676,66.659,66.668,18720000.0
2009-08-11 14:15:00,66.672,66.678,66.665,66.678,12400000.0
2009-08-11 14:16:00,66.666,66.688,66.665,66.684,14130000.0
2009-08-11 14:17:00,66.677,66.691,66.673,66.677,15300000.0
2009-08-11 14:18:00,66.695,66.697,66.688,66.696,12010000.0
2009-08-11 14:19:00,66.703,66.716,66.698,66.709,10150000.0
2009-08-11 14:20:00,66.725,66.74,66.702,66.713,15020000.0
2009-08-11 14:21:00,66.745,66.749,66.699,66.746,13000000.0
2009-08-11 14:22:00,66.73,66.749,66.694,66.747,18900000.0
2009-08-11 14:23:00,66.723,66.729,66.712,66.725,17090000.0
2009-08-11 14:24:00,66.731,66.742,66.703,66.703,10360000.0
2009-08-11 14:25:00,66.71,66.721,66.691,66.7,12820000.0
2009-08-11 14:26:00,66.716,66.719,66.669,66.705,13140000.0
2009-08-11 14:27:00,66.732,66.738,66.718,66.721,12780000.0
2009-08-11 14:28:00,66.721,66.728,66.719,66.728,8690000.0
2009-08-11 14:29:00,66.715,66.725,66.688,66.717,11870000.0
2009-08-11 14:30:00,66.729,66.749,66.711,66.719,21020000.0
2009-08-11 14:31:00,66.74,66.744,66.705,66.715,9010000.0
2009-08-11 14:32:00,66.703,66.734,66.703,66.721,11720000.0
2009-08-11 14:33:00,66.715,66.715,66.691,66.709,8500000.0
2009-08-11 14:34:00,66.687,66.702,66.683,66.683,18840000.0
2009-08-11 14:35:00,66.69,66.716,66.681,66.714,12960000.0
2009-08-11 14:36:00,66.717,66.719,66.682,66.705,20140000.0
2009-08-11 14:37:00,66.722,66.73,66.706,66.722,16950000.0
2009-08-11 14:38:00,66.7,66.714,66.698,66.699,12250000.0
2009-08-11 14:39:00,66.722,66.723,66.703,66.719,17180000.0
2009-08-11 14:40:00,66.731,66.732,66.699,66.715,12300000.0
2009-08-11 14:41:00,66.707,66.728,66.704,66.711,12210000.0
2009-08-11 14:42:00,66.731,66.747,66.718,66.738,12030000.0
2009-08-11 14:43:00,66.746,66.767,66.738,66.763,12770000.0
2009-08-11 14:44:00,66.764,66.767,66.742,66.766,10930000.0
2009-08-11 14:45:00,66.761,66.771,66.736,66.736,16140000.0
2009-08-11 14:46:00,66.741,66.754,66.738,66.74,18020000.0
2009-08-11 14:47:00,66.749,66.753,66.696,66.711,12860000.0
2009-08-11 14:48:00,66.727,66.734,66.704,66.713,16030000.0
2009-08-11 14:49:00,66.69,66.709,66.689,66.694,20220000.0
2009-08-11 14:50:00,66.693,66.711,66.681,66.709,7560000.0
2009-08-11 14:51:00,66.709,66.717,66.694,66.698,7890000.0
2009-08-11 14:52:00,66.701,66.718,66.701,66.718,14140000.0
2009-08-11 14:53:00,66.71,66.732,66.701,66.726,13220000.0
2009-08-11 14:54:00,66.73,66.73,66.711,66.711,7750000.0
2009-08-11 14:55:00,66.692,66.714,66.692,66.705,7900000.0
2009-08-11 14:56:00,66.694,66.724,66.686,66.706,21860000.0
2009-08-11 14:57:00,66.707,66.707,66.665,66.689,9820000.0
2009-08-11 14:58:00,66.649,66.678,66.631,66.652,18520000.0
2009-08-11 14:59:00,66.637,66.663,66.637,66.644,15890000.0
2009-08-11 15:00:00,66.636,66.636,66.608,66.62,12960000.0
2009-08-11 15:01:00,66.618,66.636,66.584,66.592,11870000.0
2009-08-11 15:02:00,66.607,66.615,66.588,66.612,15780000.0
2009-08-11 15:03:00,66.604,66.618,66.585,66.585,10560000.0
2009-08-11 15:04:00,66.587,66.633,66.584,66.591,12390000.0
2009-08-11 15:05:00,66.604,66.616,66.592,66.603,17180000.0
2009-08-11 15:06:00,66.615,66.616,66.573,66.613,15780000.0
2009-08-11 15:07:00,66.584,66.587,66.552,66.583,7370000.0
2009-08-11 15:08:00,66.579,66.588,66.561,66.57,16040000.0
2009-08-11 15:09:00,66.573,66.575,66.534,66.538,18030000.0
2009-08-11 15:10:00,66.529,66.549,66.495,66.532,13570000.0
2009-08-11 15:11:00,66.528,66.528,66.491,66.514,16900000.0
2009-08-11 15:12:00,66.513,66.525,66.501,66.525,8080000.0
2009-08-11 15:13:00,66.516,66.521,66.503,66.511,12440000.0
2009-08-11 15:14:00,66.512,66.512,66.456,66.495,10010000.0
2009-08-11 15:15:00,66.5,66.509,66.467,66.494,16430000.0
2009-08-11 15:16:00,66.463,66.503,66.463,66.49,14000000.0
2009-08-11 15:17:00,66.48,66.51,66.472,66.491,21720000.0
2009-08-11 15:18:00,66.52,66.544,66.499,66.524,13150000.0
2009-08-11 15:19:00,66.528,66.533,66.492,66.492,22390000.0
2009-08-11 15:20:00,66.496,66.512,66.493,66.5,10520000.0
2009-08-11 15:21:00,66.511,66.527,66.487,66.491,16170000.0
2009-08-11 15:22:00,66.502,66.502,66.471,66.5,16760000.0
2009-08-11 15:23:00,66.493,66.493,66.461,66.492,9570000.0
2009-08-11 15:24:00,66.486,66.489,66.462,66.467,12860000.0
2009-08-11 15:25:00,66.469,66.483,66.469,66.48,14230000.0
2009-08-11 15:26:00,66.487,66.493,66.473,66.476,19040000.0
2009-08-11 15:27:00,66.49,66.514,66.466,66.514,9390000.0
2009-08-11 15:28:00,66.514,66.528,66.507,66.51,14090000.0
2009-08-11 15:29:00,66.52,66.52,66.502,66.505,13140000.0
2009-08-11 15:30:00,66.519,66.527,66.496,66.52,20690000.0
2009-08-11 15:31:00,66.517,66.517,66.496,66.497,11120000.0
2009-08-11 15:32:00,66.494,66.515,66.477,66.481,13930000.0
2009-08-11 15:33:00,66.492,66.514,66.481,66.508,17560000.0
2009-08-11 15:34:00,66.544,66.544,66.516,66.52,16770000.0
2009-08-11 15:35:00,66.53,66.546,66.524,66.544,16710000.0
2009-08-11 15:36:00,66.557,66.562,66.52,66.534,10750000.0
2009-08-11 15:37:00,66.534,66.539,66.516,66.539,13140000.0
2009-08-11 15:38:00,66.521,66.541,66.497,66.528,14870000.0
2009-08-11 15:39:00,66.542,66.556,66.521,66.531,13330000.0
2009-08-11 15:40:00,66.514,66.523,66.486,66.508,15790000.0
2009-08-11 15:41:00,66.493,66.517,66.49,66.503,12820000.0
2009-08-11 15:42:00,66.526,66.526,66.494,66.494,11590000.0
2009-08-11 15:43:00,66.502,66.516,66.496,66.506,16390000.0
2009-08-11 15:44:00,66.485,66.534,66.485,66.501,17840000.0
2009-08-11 15:45:00,66.525,66.54,66.504,66.51,13600000.0
2009-08-11 15:46:00,66.523,66.538,66.508,66.522,14500000.0
2009-08-11 15:47:00,66.518,66.518,66.492,66.507,18450000.0
2009-08-11 15:48:00,66.506,66.514,66.45,66.471,11130000.0
2009-08-11 15:49:00,66.467,66.479,66.46,66.47,17350000.0
2009-08-11 15:50:00,66.468,66.497,66.468,66.482,14140000.0
2009-08-11 15:51:00,66.503,66.507,66.468,66.491,19650000.0
2009-08-11 15:52:00,66.478,66.494,66.475,66.48,14840000.0
2009-08-11 15:53:00,66.494,66.499,66.473,66.478,20520000.0
2009-08-11 15:54:00,66.497,66.497,66.468,66.487,7550000.0
2009-08-11 15:55:00,66.481,66.491,66.472,66.485,19060000.0
2009-08-11 15:56:00,66.488,66.503,66.478,66.503,17200000.0
2009-08-11 15:57:00,66.524,66.531,66.502,66.528,18600000.0
2009-08-11 15:58:00,66.541,66.543,66.534,66.543,7970000.0
2009-08-11 15:59:00,66.552,66.555,66.529,66.529,19610000.0
2009-08-11 16:00:00,66.538,66.56,66.519,66.53,12250000.0
2009-08-11 16:01:00,66.504,66.536,66.484,66.505,13140000.0
2009-08-11 16:02:00,66.465,66.48,66.446,66.446,15180000.0
2009-08-11 16:03:00,66.454,66.462,66.41,66.437,8680000.0
2009-08-11 16:04:00,66.414,66.425,66.381,66.388,13750000.0
2009-08-11 16:05:00,66.409,66.409,66.386,66.399,22060000.0
2009-08-11 16:06:00,66.411,66.412,66.394,66.398,12410000.0
2009-08-11 16:07:00,66.38,66.425,66.377,66.386,11140000.0
2009-08-11 16:08:00,66.382,66.403,66.379,66.379,11510000.0
2009-08-11 16:09:00,66.384,66.384,66.375,66.38,7140000.0
2009-08-11 16:10:00,66.386,66.388,66.371,66.381,10340000.0
2009-08-11 16:11:00,66.37,66.388,66.37,66.375,8640000.0
2009-08-11 16:12:00,66.385,66.385,66.373,66.378,12960000.0
2009-08-11 16:13:00,66.387,66.401,66.387,66.395,9810000.0
2009-08-11 16:14:00,66.414,66.433,66.404,66.433,12960000.0
2009-08-11 16:15:00,66.434,66.439,66.418,66.418,8640000.0
2009-08-11 16:16:00,66.416,66.424,66.397,66.415,21440000.0
2009-08-11 16:17:00,66.439,66.443,66.402,66.441,12220000.0
2009-08-11 16:18:00,66.436,66.436,66.425,66.425,11660000.0
2009-08-11 16:19:00,66.428,66.457,66.428,66.448,9570000.0
2009-08-11 16:20:00,66.446,66.446,66.409,66.432,9090000.0
2009-08-11 16:21:00,66.429,66.429,66.42,66.427,6960000.0
2009-08-11 16:22:00,66.397,66.418,66.392,66.408,11090000.0
2009-08-11 16:23:00,66.386,66.391,66.33,66.375,19750000.0
2009-08-11 16:24:00,66.36,66.385,66.348,66.364,20520000.0
2009-08-11 16:25:00,66.319,66.348,66.268,66.268,9620000.0
2009-08-11 16:26:00,66.274,66.274,66.249,66.266,12810000.0
2009-08-11 16:27:00,66.274,66.285,66.274,66.277,17550000.0
2009-08-11 16:28:00,66.276,66.276,66.222,66.251,13910000.0
2009-08-11 16:29:00,66.217,66.243,66.172,66.228,11120000.0
2009-08-11 16:30:00,66.189,66.202,66.187,66.196,17880000.0
2009-08-11 16:31:00,66.183,66.21,66.175,66.175,12670000.0
2009-08-11 16:32:00,66.191,66.225,66.186,66.207,13890000.0
2009-08-11 16:33:00,66.216,66.229,66.198,66.228,15970000.0
2009-08-11 16:34:00,66.244,66.256,66.221,66.237,17080000.0
2009-08-11 16:35:00,66.252,66.258,66.234,66.248,10930000.0
2009-08-11 16:36:00,66.249,66.249,66.221,66.232,11460000.0
2009-08-11 16:37:00,66.23,66.24,66.226,66.237,20880000.0
2009-08-11 16:38:00,66.224,66.224,66.196,66.21,14140000.0
2009-08-11 16:39:00,66.235,66.247,66.235,66.246,7180000.0
2009-08-11 16:40:00,66.252,66.265,66.251,66.251,11840000.0
2009-08-11 16:41:00,66.248,66.281,66.246,66.281,13570000.0
2009-08-11 16:42:00,66.293,66.296,66.278,66.278,10710000.0
2009-08-11 16:43:00,66.27,66.27,66.257,66.264,8080000.0
2009-08-11 16:44:00,66.277,66.281,66.249,66.271,13220000.0
2009-08-11 16:45:00,66.26,66.264,66.225,66.244,20520000.0
2009-08-11 16:46:00,66.256,66.256,66.243,66.245,12470000.0
2009-08-11 16:47:00,66.237,66.284,66.233,66.251,20740000.0
2009-08-11 16:48:00,66.27,66.278,66.248,66.276,16590000.0
2009-08-11 16:49:00,66.248,66.264,66.241,66.244,17810000.0
2009-08-11 16:50:00,66.265,66.328,66.24,66.316,15260000.0
2009-08-11 16:51:00,66.334,66.361,66.269,66.284,15030000.0
2009-08-11 16:52:00,66.284,66.284,66.237,66.237,10180000.0
2009-08-11 16:53:00,66.253,66.265,66.247,66.259,21670000.0
2009-08-11 16:54:00,66.291,66.306,66.245,66.245,18410000.0
2009-08-11 16:55:00,66.239,66.273,66.239,66.243,18620000.0
2009-08-11 16:56:00,66.225,66.249,66.217,66.249,14360000.0
2009-08-11 16:57:00,66.25,66.25,66.226,66.232,12030000.0
2009-08-11 16:58:00,66.237,66.245,66.216,66.243,13220000.0
2009-08-11 16:59:00,66.225,66.242,66.219,66.219,17130000.0
2009-08-11 17:00:00,66.225,66.24,66.197,66.23,20560000.0
2009-08-11 17:01:00,66.212,66.243,66.202,66.237,13190000.0
2009-08-11 17:02:00,66.222,66.23,66.194,66.217,12800000.0
2009-08-11 17:03:00,66.208,66.217,66.191,66.191,12480000.0
2009-08-11 17:04:00,66.178,66.178,66.149,66.168,18640000.0
2009-08-11 17:05:00,66.174,66.18,66.16,66.175,22390000.0
2009-08-11 17:06:00,66.176,66.176,66.125,66.129,9990000.0
2009-08-11 17:07:00,66.145,66.166,66.122,66.129,18630000.0
2009-08-11 17:08:00,66.121,66.138,66.114,66.135,10030000.0
2009-08-11 17:09:00,66.145,66.146,66.12,66.12,12030000.0
2009-08-11 17:10:00,66.142,66.17,66.135,66.169,11880000.0
2009-08-11 17:11:00,66.144,66.163,66.144,66.16,17370000.0
2009-08-11 17:12:00,66.178,66.182,66.146,66.179,22570000.0
2009-08-11 17:13:00,66.168,66.19,66.161,66.181,16410000.0
2009-08-11 17:14:00,66.153,66.161,66.13,66.156,16610000.0
2009-08-11 17:15:00,66.138,66.16,66.119,66.119,13460000.0
2009-08-11 17:16:00,66.11,66.131,66.097,66.12,19240000.0
2009-08-11 17:17:00,66.097,66.114,66.091,66.11,11540000.0
2009-08-11 17:18:00,66.14,66.146,66.11,66.138,11500000.0
2009-08-11 17:19:00,66.151,66.156,66.131,66.151,20290000.0
2009-08-11 17:20:00,66.163,66.185,66.148,66.179,15600000.0
2009-08-11 17:21:00,66.195,66.198,66.154,66.165,14390000.0
2009-08-11 17:22:00,66.167,66.185,66.156,66.167,14280000.0
2009-08-11 17:23:00,66.139,66.158,66.132,66.148,11100000.0
2009-08-11 17:24:00,66.134,66.137,66.126,66.133,8300000.0
2009-08-11 17:25:00,66.137,66.149,66.132,66.136,19540000.0
2009-08-11 17:26:00,66.119,66.142,66.116,66.142,14320000.0
2009-08-11 17:27:00,66.159,66.171,66.149,66.168,15410000.0
2009-08-11 17:28:00,66.165,66.193,66.165,66.17,12210000.0
2009-08-11 17:29:00,66.187,66.195,66.18,66.194,10420000.0
2009-08-11 17:30:00,66.228,66.228,66.196,66.204,11180000.0
2009-08-11 17:31:00,66.176,66.187,66.171,66.171,11130000.0
2009-08-11 17:32:00,66.178,66.188,66.162,66.173,16600000.0
2009-08-11 17:33:00,66.18,66.18,66.142,66.156,20950000.0
2009-08-11 17:34:00,66.158,66.158,66.153,66.158,9240000.0
2009-08-11 17:35:00,66.167,66.187,66.155,66.181,13370000.0
2009-08-11 17:36:00,66.191,66.191,66.174,66.178,9400000.0
2009-08-11 17:37:00,66.183,66.197,66.175,66.178,19100000.0
2009-08-11 17:38:00,66.175,66.182,66.161,66.173,10520000.0
2009-08-11 17:39:00,66.179,66.181,66.144,66.157,9380000.0
2009-08-11 17:40:00,66.16,66.185,66.16,66.161,16390000.0
2009-08-11 17:41:00,66.179,66.18,66.163,66.173,18410000.0
2009-08-11 17:42:00,66.173,66.196,66.151,66.188,10890000.0
2009-08-11 17:43:00,66.189,66.215,66.18,66.207,19990000.0
2009-08-11 17:44:00,66.209,66.215,66.184,66.207,19240000.0
2009-08-11 17:45:00,66.219,66.219,66.196,66.21,12020000.0
2009-08-11 17:46:00,66.194,66.217,66.181,66.213,11540000.0
2009-08-11 17:47:00,66.202,66.206,66.2,66.206,19650000.0
2009-08-11 17:48:00,66.206,66.206,66.175,66.194,10590000.0
2009-08-11 17:49:00,66.202,66.217,66.195,66.201,16170000.0
2009-08-11 17:50:00,66.207,66.208,66.204,66.204,9810000.0
2009-08-11 17:51:00,66.219,66.219,66.184,66.213,12660000.0
2009-08-11 17:52:00,66.191,66.215,66.187,66.198,18030000.0
2009-08-11 17:53:00,66.199,66.199,66.177,66.177,16450000.0
2009-08-11 17:54:00,66.206,66.215,66.199,66.214,13420000.0
2009-08-11 17:55:00,66.192,66.204,66.186,66.192,19250000.0
2009-08-11 17:56:00,66.192,66.196,66.187,66.196,10570000.0
2009-08-11 17:57:00,66.213,66.215,66.204,66.209,16610000.0
2009-08-11 17:58:00,66.216,66.225,66.205,66.225,9850000.0
2009-08-11 17:59:00,66.213,66.233,66.213,66.219,11130000.0
2009-08-11 18:00:00,66.221,66.237,66.208,66.232,15490000.0
2009-08-11 18:01:00,66.212,66.236,66.212,66.233,9210000.0
2009-08-11 18:02:00,66.235,66.26,66.235,66.252,21760000.0
2009-08-11 18:03:00,66.256,66.257,66.234,66.243,13580000.0
2009-08-11 18:04:00,66.239,66.253,66.233,66.247,14170000.0
2009-08-11 18:05:00,66.235,66.244,66.227,66.237,18030000.0
2009-08-11 18:06:00,66.246,66.249,66.234,66.241,13140000.0
2009-08-11 18:07:00,66.244,66.248,66.228,66.233,13540000.0
2009-08-11 18:08:00,66.239,66.239,66.236,66.239,15620000.0
2009-08-11 18:09:00,66.25,66.25,66.232,66.234,10030000.0
2009-08-11 18:10:00,66.241,66.251,66.223,66.236,10970000.0
2009-08-11 18:11:00,66.217,66.233,66.209,66.217,11510000.0
2009-08-11 18:12:00,66.231,66.232,66.201,66.213,16950000.0
2009-08-11 18:13:00,66.215,66.23,66.199,66.23,16570000.0
2009-08-11 18:14:00,66.235,66.238,66.213,66.218,14090000.0
2009-08-11 18:15:00,66.237,66.257,66.233,66.242,16760000.0
2009-08-11 18:16:00,66.223,66.234,66.219,66.228,14650000.0
2009-08-11 18:17:00,66.235,66.235,66.218,66.221,14460000.0
2009-08-11 18:18:00,66.239,66.248,66.237,66.245,17260000.0
2009-08-11 18:19:00,66.247,66.262,66.239,66.242,17750000.0
2009-08-11 18:20:00,66.229,66.236,66.224,66.236,13560000.0
2009-08-11 18:21:00,66.243,66.243,66.228,66.243,16120000.0
2009-08-11 18:22:00,66.212,66.237,66.207,66.213,14270000.0
2009-08-11 18:23:00,66.215,66.219,66.198,66.216,16530000.0
2009-08-11 18:24:00,66.212,66.216,66.199,66.199,9770000.0
2009-08-11 18:25:00,66.191,66.195,66.184,66.192,8120000.0
2009-08-11 18:26:00,66.204,66.228,66.18,66.21,16380000.0
2009-08-11 18:27:00,66.202,66.202,66.173,66.195,16610000.0
2009-08-11 18:28:00,66.165,66.195,66.162,66.183,24230000.0
2009-08-11 18:29:00,66.193,66.209,66.193,66.204,12020000.0
2009-08-11 18:30:00,66.205,66.212,66.185,66.205,10000000.0
2009-08-11 18:31:00,66.184,66.197,66.176,66.176,13210000.0
2009-08-11 18:32:00,66.19,66.209,66.181,66.205,13940000.0
2009-08-11 18:33:00,66.203,66.21,66.187,66.201,15070000.0
2009-08-11 18:34:00,66.188,66.19,66.186,66.186,10330000.0
2009-08-11 18:35:00,66.187,66.191,66.177,66.183,12770000.0
2009-08-11 18:36:00,66.195,66.198,66.166,66.192,14540000.0
2009-08-11 18:37:00,66.162,66.169,66.153,66.159,16430000.0
2009-08-11 18:38:00,66.152,66.155,66.149,66.155,7360000.0
2009-08-11 18:39:00,66.17,66.175,66.158,66.174,17170000.0
2009-08-11 18:40:00,66.139,66.164,66.122,66.146,14640000.0
2009-08-11 18:41:00,66.147,66.163,66.145,66.152,14920000.0
2009-08-11 18:42:00,66.16,66.16,66.135,66.152,10190000.0
2009-08-11 18:43:00,66.128,66.148,66.118,66.121,12900000.0
2009-08-11 18:44:00,66.161,66.165,66.149,66.156,18100000.0
2009-08-11 18:45:00,66.175,66.175,66.172,66.173,12480000.0
2009-08-11 18:46:00,66.166,66.171,66.162,66.171,12320000.0
2009-08-11 18:47:00,66.152,66.175,66.148,66.173,12960000.0
2009-08-11 18:48:00,66.173,66.175,66.158,66.173,16980000.0
2009-08-11 18:49:00,66.153,66.17,66.137,66.143,13570000.0
2009-08-11 18:50:00,66.159,66.159,66.135,66.147,12110000.0
2009-08-11 18:51:00,66.154,66.154,66.14,66.14,7890000.0
2009-08-11 18:52:00,66.134,66.147,66.132,66.141,11650000.0
2009-08-11 18:53:00,66.148,66.177,66.137,66.15,16200000.0
2009-08-11 18:54:00,66.162,66.171,66.14,66.171,12240000.0
2009-08-11 18:55:00,66.151,66.158,66.146,66.158,12780000.0
2009-08-11 18:56:00,66.146,66.161,66.13,66.154,11690000.0
2009-08-11 18:57:00,66.146,66.146,66.11,66.11,15510000.0
2009-08-11 18:58:00,66.123,66.142,66.118,66.125,14690000.0
2009-08-11 18:59:00,66.138,66.146,66.128,66.134,15640000.0
2009-08-11 19:00:00,66.149,66.151,66.133,66.151,8650000.0
2009-08-11 19:01:00,66.138,66.145,66.081,66.13,22150000.0
2009-08-11 19:02:00,66.139,66.183,66.139,66.161,17050000.0
2009-08-11 19:03:00,66.156,66.172,66.136,66.162,12060000.0
2009-08-11 19:04:00,66.132,66.134,66.13,66.13,9950000.0
2009-08-11 19:05:00,66.124,66.131,66.109,66.109,10000000.0
2009-08-11 19:06:00,66.138,66.14,66.126,66.127,16620000.0
2009-08-11 19:07:00,66.141,66.153,66.138,66.14,12400000.0
2009-08-11 19:08:00,66.155,66.172,66.144,66.151,18970000.0
2009-08-11 19:09:00,66.167,66.173,66.152,66.163,12960000.0
2009-08-11 19:10:00,66.161,66.169,66.145,66.149,12020000.0
2009-08-11 19:11:00,66.155,66.166,66.152,66.166,16960000.0
2009-08-11 19:12:00,66.155,66.156,66.141,66.15,8450000.0
2009-08-11 19:13:00,66.151,66.151,66.094,66.103,12210000.0
2009-08-11 19:14:00,66.087,66.105,66.087,66.096,25390000.0
2009-08-11 19:15:00,66.12,66.134,66.095,66.111,14580000.0
2009-08-11 19:16:00,66.117,66.131,66.106,66.12,11840000.0
2009-08-11 19:17:00,66.101,66.108,66.101,66.103,17470000.0
2009-08-11 19:18:00,66.116,66.123,66.105,66.105,8460000.0
2009-08-11 19:19:00,66.113,66.131,66.103,66.123,13000000.0
2009-08-11 19:20:00,66.143,66.154,66.137,66.151,14880000.0
2009-08-11 19:21:00,66.156,66.156,66.129,66.135,13690000.0
2009-08-11 19:22:00,66.141,66.148,66.135,66.144,12590000.0
2009-08-11 19:23:00,66.136,66.156,66.136,66.153,6020000.0
2009-08-11 19:24:00,66.16,66.16,66.116,66.136,18220000.0
2009-08-11 19:25:00,66.131,66.131,66.118,66.124,5070000.0
2009-08-11 19:26:00,66.13,66.132,66.109,66.121,9620000.0
2009-08-11 19:27:00,66.128,66.141,66.111,66.141,11310000.0
2009-08-11 19:28:00,66.127,66.127,66.113,66.121,7890000.0
2009-08-11 19:29:00,66.116,66.13,66.116,66.123,7710000.0
2009-08-11 19:30:00,66.142,66.142,66.127,66.132,21790000.0
2009-08-11 19:31:00,66.129,66.138,66.129,66.131,13000000.0
2009-08-11 19:32:00,66.133,66.137,66.123,66.135,20690000.0
2009-08-11 19:33:00,66.132,66.136,66.125,66.132,14310000.0
2009-08-11 19:34:00,66.131,66.141,66.131,66.14,5830000.0
2009-08-11 19:35:00,66.14,66.153,66.134,66.144,13570000.0
2009-08-11 19:36:00,66.156,66.156,66.141,66.144,19200000.0
2009-08-11 19:37:00,66.132,66.132,66.111,66.123,7520000.0
2009-08-11 19:38:00,66.127,66.127,66.097,66.115,10140000.0
2009-08-11 19:39:00,66.135,66.136,66.123,66.136,11880000.0
2009-08-11 19:40:00,66.125,66.144,66.123,66.124,15960000.0
2009-08-11 19:41:00,66.134,66.151,66.134,66.139,13940000.0
2009-08-11 19:42:00,66.141,66.141,66.133,66.133,15290000.0
2009-08-11 19:43:00,66.129,66.154,66.129,66.145,12100000.0
2009-08-11 19:44:00,66.139,66.16,66.139,66.152,11090000.0
2009-08-11 19:45:00,66.153,66.161,66.149,66.158,16600000.0
2009-08-11 19:46:00,66.168,66.168,66.154,66.16,19200000.0
2009-08-11 19:47:00,66.169,66.169,66.156,66.162,12680000.0
2009-08-11 19:48:00,66.166,66.176,66.163,66.173,11910000.0
2009-08-11 19:49:00,66.17,66.185,66.17,66.18,14730000.0
2009-08-11 19:50:00,66.192,66.202,66.166,66.181,22800000.0
2009-08-11 19:51:00,66.221,66.223,66.19,66.208,13570000.0
2009-08-11 19:52:00,66.194,66.202,66.192,66.199,7890000.0
2009-08-11 19:53:00,66.195,66.202,66.192,66.202,7920000.0
2009-08-11 19:54:00,66.208,66.208,66.194,66.204,15480000.0
2009-08-11 19:55:00,66.192,66.216,66.192,66.211,19840000.0
2009-08-11 19:56:00,66.214,66.214,66.189,66.207,16240000.0
2009-08-11 19:57:00,66.221,66.227,66.206,66.215,9800000.0
2009-08-11 19:58:00,66.188,66.202,66.188,66.2,7550000.0
2009-08-11 19:59:00,66.206,66.21,66.187,66.187,14330000.0
2009-08-11 20:00:00,66.206,66.224,66.202,66.222,16860000.0
2009-08-11 20:01:00,66.223,66.236,66.217,66.218,9800000.0
2009-08-11 20:02:00,66.211,66.227,66.211,66.222,11880000.0
2009-08-11 20:03:00,66.226,66.23,66.207,66.207,16760000.0
2009-08-11 20:04:00,66.197,66.204,66.194,66.196,10750000.0
2009-08-11 20:05:00,66.204,66.211,66.204,66.205,9210000.0
2009-08-11 20:06:00,66.213,66.213,66.201,66.207,18230000.0
2009-08-11 20:07:00,66.221,66.229,66.208,66.208,12090000.0
2009-08-11 20:08:00,66.211,66.225,66.202,66.211,16040000.0
2009-08-11 20:09:00,66.22,66.226,66.213,66.217,12200000.0
2009-08-11 20:10:00,66.226,66.241,66.215,66.218,7040000.0
2009-08-11 20:11:00,66.209,66.224,66.209,66.219,14140000.0
2009-08-11 20:12:00,66.238,66.245,66.219,66.219,9430000.0
2009-08-11 20:13:00,66.223,66.228,66.213,66.226,13160000.0
2009-08-11 20:14:00,66.212,66.226,66.212,66.214,8420000.0
2009-08-11 20:15:00,66.241,66.243,66.234,66.234,12810000.0
2009-08-11 20:16:00,66.215,66.231,66.213,66.229,18640000.0
2009-08-11 20:17:00,66.218,66.226,66.214,66.226,14450000.0
2009-08-11 20:18:00,66.242,66.242,66.219,66.242,19080000.0
2009-08-11 20:19:00,66.238,66.238,66.229,66.235,17270000.0
2009-08-11 20:20:00,66.245,66.247,66.221,66.233,11130000.0
2009-08-11 20:21:00,66.243,66.244,66.239,66.239,13420000.0
2009-08-11 20:22:00,66.242,66.259,66.241,66.259,11110000.0
2009-08-11 20:23:00,66.263,66.263,66.245,66.263,23930000.0
2009-08-11 20:24:00,66.254,66.254,66.246,66.251,7550000.0
2009-08-11 20:25:00,66.23,66.262,66.23,66.261,12320000.0
2009-08-11 20:26:00,66.239,66.259,66.234,66.254,13240000.0
2009-08-11 20:27:00,66.25,66.252,66.246,66.246,7930000.0
2009-08-11 20:28:00,66.255,66.255,66.255,66.255,5490000.0
2009-08-11 20:29:00,66.252,66.263,66.25,66.25,9760000.0
2009-08-11 20:30:00,66.257,66.257,66.243,66.249,10780000.0
2009-08-11 20:31:00,66.251,66.254,66.229,66.244,18060000.0
2009-08-11 20:32:00,66.259,66.274,66.256,66.274,12020000.0
2009-08-11 20:33:00,66.28,66.28,66.224,66.224,12020000.0
2009-08-11 20:34:00,66.234,66.234,66.205,66.222,12780000.0
2009-08-11 20:35:00,66.221,66.236,66.217,66.226,12090000.0
2009-08-11 20:36:00,66.241,66.241,66.221,66.222,9960000.0
2009-08-11 20:37:00,66.219,66.257,66.213,66.237,8680000.0
2009-08-11 20:38:00,66.236,66.26,66.236,66.245,15040000.0
2009-08-11 20:39:00,66.253,66.254,66.247,66.254,11160000.0
2009-08-11 20:40:00,66.23,66.251,66.23,66.235,12400000.0
2009-08-11 20:41:00,66.261,66.261,66.235,66.248,15850000.0
2009-08-11 20:42:00,66.274,66.28,66.269,66.28,10220000.0
2009-08-11 20:43:00,66.278,66.285,66.267,66.272,17890000.0
2009-08-11 20:44:00,66.246,66.268,66.228,66.228,27230000.0
2009-08-11 20:45:00,66.236,66.236,66.216,66.227,12430000.0
2009-08-11 20:46:00,66.224,66.231,66.224,66.225,9390000.0
2009-08-11 20:47:00,66.209,66.251,66.209,66.244,16160000.0
2009-08-11 20:48:00,66.25,66.25,66.234,66.238,10510000.0
2009-08-11 20:49:00,66.245,66.277,66.245,66.272,14730000.0
2009-08-11 20:50:00,66.24,66.268,66.238,66.25,11120000.0
2009-08-11 20:51:00,66.27,66.272,66.264,66.266,15970000.0
2009-08-11 20:52:00,66.255,66.27,66.255,66.265,11830000.0
2009-08-11 20:53:00,66.264,66.27,66.26,66.269,19620000.0
2009-08-11 20:54:00,66.274,66.281,66.263,66.271,14270000.0
2009-08-11 20:55:00,66.261,66.269,66.26,66.26,13000000.0
2009-08-11 20:56:00,66.27,66.28,66.265,66.273,11180000.0
2009-08-11 20:57:00,66.292,66.292,66.261,66.261,20320000.0
2009-08-11 20:58:00,66.253,66.262,66.25,66.25,12470000.0
2009-08-11 20:59:00,66.264,66.27,66.25,66.262,10040000.0
2009-08-11 21:00:00,66.286,66.287,66.256,66.259,13000000.0
2009-08-11 21:01:00,66.255,66.275,66.255,66.272,10740000.0
2009-08-11 21:02:00,66.29,66.29,66.285,66.29,13950000.0
2009-08-11 21:03:00,66.315,66.324,66.294,66.324,10740000.0
2009-08-11 21:04:00,66.325,66.328,66.321,66.328,14680000.0
2009-08-11 21:05:00,66.343,66.343,66.332,66.343,11090000.0
2009-08-11 21:06:00,66.339,66.349,66.321,66.334,11680000.0
2009-08-11 21:07:00,66.334,66.344,66.319,66.344,9950000.0
2009-08-11 21:08:00,66.335,66.346,66.321,66.33,17780000.0
2009-08-11 21:09:00,66.328,66.328,66.28,66.28,8080000.0
2009-08-11 21:10:00,66.274,66.292,66.264,66.279,14370000.0
2009-08-11 21:11:00,66.277,66.289,66.271,66.286,14540000.0
2009-08-11 21:12:00,66.301,66.304,66.263,66.273,14080000.0
2009-08-11 21:13:00,66.271,66.28,66.264,66.269,19950000.0
2009-08-11 21:14:00,66.276,66.286,66.275,66.277,10750000.0
2009-08-11 21:15:00,66.297,66.303,66.291,66.294,10590000.0
2009-08-11 21:16:00,66.284,66.29,66.265,66.276,17260000.0
2009-08-11 21:17:00,66.284,66.284,66.263,66.269,17030000.0
2009-08-11 21:18:00,66.289,66.289,66.274,66.282,9620000.0
2009-08-11 21:19:00,66.273,66.28,66.273,66.274,16980000.0
2009-08-11 21:20:00,66.276,66.278,66.271,66.278,8470000.0
2009-08-11 21:21:00,66.272,66.272,66.257,66.267,19050000.0
2009-08-11 21:22:00,66.27,66.273,66.264,66.27,16810000.0
2009-08-11 21:23:00,66.259,66.264,66.259,66.264,6210000.0
2009-08-11 21:24:00,66.281,66.281,66.267,66.271,9400000.0
2009-08-11 21:25:00,66.268,66.279,66.268,66.27,18410000.0
2009-08-11 21:26:00,66.273,66.275,66.27,66.274,13990000.0
2009-08-11 21:27:00,66.279,66.284,66.267,66.269,18110000.0
2009-08-11 21:28:00,66.275,66.275,66.263,66.272,11830000.0
2009-08-11 21:29:00,66.268,66.278,66.267,66.268,8450000.0
2009-08-11 21:30:00,66.265,66.268,66.248,66.251,19720000.0
2009-08-11 21:31:00,66.235,66.257,66.232,66.232,9060000.0
2009-08-11 21:32:00,66.223,66.225,66.204,66.215,20340000.0
2009-08-11 21:33:00,66.207,66.207,66.2,66.2,3940000.0
2009-08-11 21:34:00,66.198,66.234,66.19,66.192,19390000.0
2009-08-11 21:35:00,66.202,66.205,66.194,66.205,12260000.0
2009-08-11 21:36:00,66.213,66.214,66.191,66.197,14300000.0
2009-08-11 21:37:00,66.201,66.223,66.2,66.2,11300000.0
2009-08-11 21:38:00,66.214,66.226,66.212,66.216,13330000.0
2009-08-11 21:39:00,66.227,66.227,66.209,66.209,11460000.0
2009-08-11 21:40:00,66.207,66.223,66.206,66.208,15100000.0
2009-08-11 21:41:00,66.216,66.229,66.206,66.229,18590000.0
2009-08-11 21:42:00,66.242,66.257,66.234,66.256,9620000.0
2009-08-11 21:43:00,66.242,66.242,66.234,66.237,7740000.0
2009-08-11 21:44:00,66.236,66.247,66.222,66.247,9580000.0
2009-08-11 21:45:00,66.251,66.251,66.24,66.243,10550000.0
2009-08-11 21:46:00,66.239,66.239,66.227,66.227,13710000.0
2009-08-11 21:47:00,66.235,66.235,66.226,66.233,9400000.0
2009-08-11 21:48:00,66.23,66.238,66.2,66.212,16460000.0
2009-08-11 21:49:00,66.208,66.218,66.208,66.218,9950000.0
2009-08-11 21:50:00,66.222,66.224,66.214,66.214,7890000.0
2009-08-11 21:51:00,66.239,66.241,66.212,66.213,12850000.0
2009-08-11 21:52:00,66.215,66.215,66.19,66.201,11040000.0
2009-08-11 21:53:00,66.208,66.211,66.208,66.209,11830000.0
2009-08-11 21:54:00,66.216,66.216,66.196,66.213,17180000.0
2009-08-11 21:55:00,66.213,66.223,66.19,66.223,10570000.0
2009-08-11 21:56:00,66.235,66.241,66.223,66.241,11360000.0
2009-08-11 21:57:00,66.252,66.253,66.246,66.253,11690000.0
2009-08-11 21:58:00,66.245,66.245,66.206,66.206,18680000.0
2009-08-11 21:59:00,66.217,66.218,66.201,66.218,8460000.0
2009-08-11 22:00:00,66.213,66.227,66.213,66.227,9240000.0
2009-08-11 22:01:00,66.216,66.22,66.209,66.216,13330000.0
2009-08-11 22:02:00,66.211,66.215,66.204,66.211,16750000.0
2009-08-11 22:03:00,66.212,66.212,66.193,66.197,10290000.0
2009-08-11 22:04:00,66.195,66.2,66.194,66.196,7890000.0
2009-08-11 22:05:00,66.197,66.202,66.193,66.202,7740000.0
2009-08-11 22:06:00,66.213,66.213,66.192,66.193,7700000.0
2009-08-11 22:07:00,66.179,66.181,66.178,66.181,6200000.0
2009-08-11 22:08:00,66.182,66.183,66.174,66.183,8650000.0
2009-08-11 22:09:00,66.215,66.215,66.211,66.212,15030000.0
2009-08-11 22:10:00,66.204,66.206,66.2,66.202,15500000.0
2009-08-11 22:11:00,66.191,66.194,66.191,66.193,7180000.0
2009-08-11 22:12:00,66.202,66.204,66.179,66.185,16420000.0
2009-08-11 22:13:00,66.168,66.168,66.161,66.163,7550000.0
2009-08-11 22:14:00,66.181,66.194,66.18,66.193,17170000.0
2009-08-11 22:15:00,66.207,66.218,66.197,66.211,10830000.0
2009-08-11 22:17:00,66.182,66.201,66.182,66.191,49470000.0
2009-08-11 22:18:00,66.207,66.211,66.184,66.204,49430000.0
2009-08-11 22:21:00,66.206,66.207,66.199,66.199,50690000.0
2009-08-11 22:24:00,66.221,66.221,66.201,66.209,49860000.0
2009-08-11 22:25:00,66.22,66.22,66.203,66.207,51130000.0
2009-08-11 22:26:00,66.216,66.219,66.196,66.215,66010000.0
2009-08-11 22:27:00,66.205,66.206,66.184,66.204,64120000.0
2009-08-11 22:28:00,66.2,66.206,66.199,66.199,88170000.0
2009-08-11 22:29:00,66.193,66.207,66.184,66.207,73350000.0
2009-08-11 22:30:00,66.216,66.22,66.194,66.22,100290000.0
2009-08-11 22:31:00,66.203,66.213,66.201,66.213,41260000.0
2009-08-11 22:33:00,66.222,66.222,66.202,66.21,47600000.0
2009-08-11 22:34:00,66.225,66.234,66.222,66.234,49670000.0
2009-08-11 22:35:00,66.208,66.232,66.205,66.205,65260000.0
2009-08-11 22:36:00,66.222,66.222,66.204,66.204,68840000.0
2009-08-11 22:37:00,66.205,66.208,66.198,66.199,92860000.0
2009-08-11 22:38:00,66.211,66.222,66.204,66.222,73950000.0
2009-08-11 22:39:00,66.219,66.221,66.217,66.219,109270000.0
2009-08-11 22:40:00,66.214,66.223,66.214,66.222,47000000.0
2009-08-11 22:41:00,66.203,66.223,66.201,66.223,54890000.0
2009-08-11 22:42:00,66.236,66.237,66.231,66.231,54750000.0
2009-08-11 22:43:00,66.218,66.232,66.21,66.21,55680000.0
2009-08-11 22:44:00,66.224,66.232,66.223,66.23,62390000.0
2009-08-11 22:45:00,66.241,66.241,66.217,66.222,67350000.0
2009-08-11 22:46:00,66.228,66.228,66.219,66.221,77280000.0
2009-08-11 22:47:00,66.233,66.244,66.232,66.238,53430000.0
2009-08-11 22:48:00,66.248,66.248,66.224,66.24,94700000.0
2009-08-11 22:51:00,66.262,66.262,66.242,66.248,47550000.0
2009-08-11 22:52:00,66.237,66.24,66.236,66.239,49860000.0
2009-08-11 22:53:00,66.254,66.264,66.254,66.256,69370000.0
2009-08-11 22:54:00,66.255,66.266,66.251,66.259,69430000.0
2009-08-11 22:55:00,66.265,66.265,66.252,66.257,91450000.0
2009-08-11 22:56:00,66.271,66.278,66.265,66.278,78340000.0
2009-08-11 22:57:00,66.291,66.292,66.266,66.28,106120000.0
2009-08-11 22:58:00,66.272,66.283,66.265,66.277,41380000.0
2009-08-11 22:59:00,66.259,66.26,66.242,66.244,49610000.0
2009-08-11 23:00:00,66.256,66.256,66.195,66.223,49070000.0
2009-08-11 23:01:00,66.229,66.244,66.226,66.228,57570000.0
2009-08-11 23:02:00,66.245,66.266,66.245,66.252,62250000.0
2009-08-11 23:03:00,66.27,66.27,66.24,66.249,63740000.0
2009-08-11 23:04:00,66.23,66.236,66.223,66.223,77050000.0
2009-08-11 23:06:00,66.247,66.248,66.215,66.231,56340000.0
2009-08-11 23:07:00,66.212,66.229,66.198,66.211,56550000.0
2009-08-11 23:08:00,66.239,66.263,66.218,66.253,72790000.0
2009-08-11 23:09:00,66.257,66.259,66.217,66.228,77060000.0
2009-08-11 23:10:00,66.238,66.245,66.223,66.236,106840000.0
2009-08-11 23:11:00,66.235,66.265,66.226,66.24,81120000.0
2009-08-11 23:12:00,66.244,66.244,66.202,66.234,117950000.0
2009-08-11 23:13:00,66.225,66.252,66.225,66.237,50580000.0
2009-08-11 23:14:00,66.22,66.233,66.22,66.233,60010000.0
2009-08-11 23:15:00,66.228,66.231,66.207,66.21,63020000.0
2009-08-11 23:16:00,66.213,66.213,66.194,66.204,64600000.0
2009-08-11 23:17:00,66.211,66.213,66.202,66.211,68020000.0
2009-08-11 23:18:00,66.223,66.226,66.202,66.202,82950000.0
2009-08-11 23:19:00,66.208,66.214,66.203,66.208,84860000.0
2009-08-11 23:20:00,66.227,66.243,66.213,66.235,55690000.0
2009-08-11 23:21:00,66.226,66.227,66.218,66.218,96620000.0
2009-08-11 23:22:00,66.198,66.206,66.197,66.2,125080000.0
2009-08-11 23:23:00,66.207,66.209,66.203,66.208,129250000.0
2009-08-11 23:24:00,66.215,66.215,66.198,66.198,121340000.0
2009-08-11 23:25:00,66.209,66.209,66.206,66.208,96800000.0
2009-08-11 23:26:00,66.208,66.215,66.197,66.197,72080000.0
2009-08-11 23:27:00,66.224,66.227,66.22,66.221,58610000.0
2009-08-11 23:30:00,66.221,66.221,66.196,66.196,55200000.0
2009-08-11 23:31:00,66.197,66.217,66.187,66.214,56480000.0
2009-08-11 23:33:00,66.236,66.238,66.229,66.232,51520000.0
2009-08-11 23:34:00,66.226,66.233,66.214,66.218,56770000.0
2009-08-11 23:35:00,66.232,66.24,66.206,66.217,66750000.0
2009-08-11 23:36:00,66.22,66.235,66.183,66.235,70320000.0
2009-08-11 23:37:00,66.235,66.256,66.216,66.23,91870000.0
2009-08-11 23:38:00,66.203,66.213,66.203,66.209,75220000.0
2009-08-11 23:39:00,66.205,66.212,66.194,66.206,103180000.0
2009-08-11 23:40:00,66.202,66.203,66.182,66.191,44360000.0
2009-08-11 23:41:00,66.185,66.203,66.185,66.203,56420000.0
2009-08-11 23:42:00,66.21,66.211,66.197,66.197,51120000.0
2009-08-11 23:43:00,66.192,66.195,66.179,66.181,60440000.0
2009-08-11 23:44:00,66.19,66.201,66.183,66.201,66170000.0
2009-08-11 23:45:00,66.212,66.212,66.193,66.193,70120000.0
2009-08-11 23:46:00,66.201,66.203,66.191,66.191,81910000.0
2009-08-11 23:47:00,66.202,66.218,66.199,66.212,53450000.0
2009-08-11 23:48:00,66.215,66.215,66.197,66.212,87650000.0
2009-08-11 23:51:00,66.225,66.231,66.22,66.222,49040000.0
2009-08-11 23:54:00,66.227,66.23,66.221,66.222,50990000.0
2009-08-11 23:56:00,66.207,66.21,66.207,66.209,53610000.0
2009-08-11 23:57:00,66.222,66.224,66.2,66.2,54910000.0
2009-08-11 23:58:00,66.196,66.213,66.194,66.212,71640000.0
2009-08-11 23:59:00,66.208,66.219,66.199,66.199,70680000.0
2009-08-12 00:00:00,66.228,66.228,66.201,66.201,91370000.0
2009-08-12 00:01:00,66.215,66.219,66.202,66.218,78940000.0
2009-08-12 00:02:00,66.223,66.248,66.215,66.237,104930000.0
2009-08-12 00:03:00,66.245,66.252,66.21,66.244,50050000.0
2009-08-12 00:04:00,66.238,66.251,66.224,66.251,51560000.0
2009-08-12 00:05:00,66.234,66.245,66.225,66.234,55490000.0
2009-08-12 00:06:00,66.252,66.252,66.225,66.226,59760000.0
2009-08-12 00:07:00,66.222,66.229,66.22,66.222,60990000.0
2009-08-12 00:08:00,66.227,66.234,66.222,66.233,71530000.0
2009-08-12 00:09:00,66.253,66.253,66.234,66.235,84640000.0
2009-08-12 00:10:00,66.219,66.219,66.217,66.218,55960000.0
2009-08-12 00:11:00,66.238,66.277,66.238,66.27,92580000.0
2009-08-12 00:12:00,66.242,66.25,66.23,66.245,107340000.0
2009-08-12 00:14:00,66.248,66.248,66.235,66.241,55500000.0
2009-08-12 00:15:00,66.252,66.255,66.242,66.25,56300000.0
2009-08-12 00:16:00,66.248,66.262,66.246,66.254,79210000.0
2009-08-12 00:17:00,66.241,66.268,66.24,66.242,76220000.0
2009-08-12 00:18:00,66.277,66.277,66.27,66.271,106870000.0
2009-08-12 00:19:00,66.232,66.253,66.232,66.239,85900000.0
2009-08-12 00:20:00,66.25,66.265,66.233,66.251,113040000.0
2009-08-12 00:21:00,66.245,66.261,66.236,66.238,46420000.0
2009-08-12 00:22:00,66.244,66.245,66.233,66.238,59090000.0
2009-08-12 00:23:00,66.244,66.246,66.233,66.239,55470000.0
2009-08-12 00:24:00,66.265,66.265,66.258,66.258,66830000.0
2009-08-12 00:25:00,66.253,66.266,66.252,66.252,67060000.0
2009-08-12 00:26:00,66.268,66.296,66.268,66.285,70710000.0
2009-08-12 00:27:00,66.264,66.265,66.253,66.253,88660000.0
2009-08-12 00:28:00,66.261,66.274,66.254,66.274,63470000.0
2009-08-12 00:29:00,66.269,66.285,66.263,66.267,101820000.0
2009-08-12 00:30:00,66.302,66.305,66.298,66.301,134090000.0
2009-08-12 00:31:00,66.263,66.282,66.263,66.264,138990000.0
2009-08-12 00:32:00,66.267,66.268,66.253,66.267,119270000.0
2009-08-12 00:33:00,66.266,66.266,66.251,66.251,88080000.0
2009-08-12 00:34:00,66.255,66.257,66.247,66.248,69180000.0
2009-08-12 00:35:00,66.254,66.256,66.25,66.25,60420000.0
2009-08-12 00:36:00,66.267,66.267,66.254,66.26,110990000.0
2009-08-12 00:38:00,66.286,66.289,66.281,66.284,56080000.0
2009-08-12 00:39:00,66.255,66.257,66.25,66.251,53800000.0
2009-08-12 00:42:00,66.285,66.287,66.281,66.283,54950000.0
2009-08-12 00:43:00,66.263,66.274,66.263,66.274,54300000.0
2009-08-12 00:44:00,66.271,66.281,66.262,66.275,68290000.0
2009-08-12 00:45:00,66.286,66.286,66.238,66.254,69010000.0
2009-08-12 00:46:00,66.247,66.252,66.232,66.247,97380000.0
2009-08-12 00:47:00,66.254,66.258,66.245,66.256,73540000.0
2009-08-12 00:48:00,66.274,66.282,66.262,66.279,100240000.0
2009-08-12 00:49:00,66.285,66.287,66.281,66.281,43120000.0
2009-08-12 00:50:00,66.246,66.264,66.237,66.254,51300000.0
2009-08-12 00:51:00,66.264,66.267,66.26,66.262,46850000.0
2009-08-12 00:52:00,66.267,66.272,66.25,66.25,61020000.0
2009-08-12 00:54:00,66.266,66.268,66.26,66.261,54880000.0
2009-08-12 00:57:00,66.28,66.29,66.265,66.279,46620000.0
2009-08-12 00:58:00,66.28,66.295,66.272,66.274,48970000.0
2009-08-12 00:59:00,66.28,66.293,66.267,66.292,67550000.0
2009-08-12 01:00:00,66.284,66.29,66.267,66.28,67310000.0
2009-08-12 01:01:00,66.29,66.29,66.262,66.268,87660000.0
2009-08-12 01:02:00,66.306,66.306,66.3,66.302,75390000.0
2009-08-12 01:03:00,66.268,66.291,66.268,66.286,106460000.0
2009-08-12 01:04:00,66.266,66.289,66.263,66.27,43620000.0
2009-08-12 01:05:00,66.279,66.291,66.274,66.274,53050000.0
2009-08-12 01:06:00,66.291,66.291,66.273,66.274,52520000.0
2009-08-12 01:07:00,66.277,66.277,66.269,66.269,57560000.0
2009-08-12 01:08:00,66.283,66.287,66.267,66.287,63070000.0
2009-08-12 01:09:00,66.283,66.284,66.274,66.274,62650000.0
2009-08-12 01:10:00,66.28,66.294,66.266,66.273,78390000.0
2009-08-12 01:12:00,66.289,66.29,66.271,66.281,58360000.0
2009-08-12 01:13:00,66.28,66.28,66.266,66.266,59300000.0
2009-08-12 01:14:00,66.275,66.301,66.275,66.296,80220000.0
2009-08-12 01:15:00,66.288,66.296,66.282,66.282,77450000.0
2009-08-12 01:16:00,66.29,66.296,66.281,66.291,102400000.0
2009-08-12 01:17:00,66.292,66.299,66.282,66.299,95140000.0
2009-08-12 01:18:00,66.286,66.303,66.285,66.294,132150000.0
2009-08-12 01:19:00,66.306,66.307,66.298,66.305,51360000.0
2009-08-12 01:20:00,66.303,66.332,66.294,66.294,59760000.0
2009-08-12 01:21:00,66.32,66.321,66.306,66.306,64230000.0
2009-08-12 01:22:00,66.293,66.309,66.281,66.281,74260000.0
2009-08-12 01:23:00,66.296,66.304,66.286,66.301,75070000.0
2009-08-12 01:24:00,66.296,66.303,66.273,66.273,83510000.0
2009-08-12 01:25:00,66.274,66.282,66.265,66.276,94700000.0
2009-08-12 01:26:00,66.286,66.292,66.268,66.277,59250000.0
2009-08-12 01:27:00,66.28,66.283,66.273,66.278,104730000.0
2009-08-12 01:28:00,66.292,66.309,66.285,66.305,123140000.0
2009-08-12 01:29:00,66.279,66.285,66.279,66.285,137850000.0
2009-08-12 01:30:00,66.312,66.312,66.284,66.303,123170000.0
2009-08-12 01:31:00,66.298,66.324,66.294,66.323,98100000.0
2009-08-12 01:32:00,66.324,66.325,66.317,66.318,73970000.0
2009-08-12 01:33:00,66.332,66.332,66.303,66.315,68540000.0
2009-08-12 01:34:00,66.304,66.313,66.3,66.305,110210000.0
2009-08-12 01:35:00,66.29,66.319,66.29,66.313,66810000.0
2009-08-12 01:36:00,66.302,66.305,66.301,66.305,50940000.0
2009-08-12 01:37:00,66.296,66.299,66.272,66.291,37650000.0
2009-08-12 01:38:00,66.296,66.3,66.29,66.299,26700000.0
2009-08-12 01:39:00,66.288,66.302,66.272,66.3,53290000.0
2009-08-12 01:40:00,66.294,66.303,66.294,66.302,24430000.0
2009-08-12 01:41:00,66.293,66.293,66.267,66.28,43370000.0
2009-08-12 01:42:00,66.289,66.289,66.275,66.283,68860000.0
2009-08-12 01:43:00,66.286,66.294,66.282,66.294,79570000.0
2009-08-12 01:44:00,66.296,66.308,66.294,66.299,114480000.0
2009-08-12 01:45:00,66.294,66.296,66.291,66.292,113280000.0
2009-08-12 01:46:00,66.304,66.306,66.298,66.306,56970000.0
2009-08-12 01:47:00,66.318,66.318,66.305,66.305,143600000.0
2009-08-12 01:48:00,66.288,66.317,66.285,66.304,113980000.0
2009-08-12 01:49:00,66.299,66.304,66.294,66.294,53380000.0
2009-08-12 01:50:00,66.304,66.312,66.29,66.299,69380000.0
2009-08-12 01:51:00,66.285,66.296,66.285,66.289,14660000.0
2009-08-12 01:53:00,66.282,66.3,66.282,66.291,49450000.0
2009-08-12 01:54:00,66.29,66.29,66.264,66.264,49220000.0
2009-08-12 01:55:00,66.268,66.281,66.255,66.269,66570000.0
2009-08-12 01:56:00,66.246,66.272,66.238,66.25,64900000.0
2009-08-12 01:57:00,66.236,66.25,66.219,66.223,89870000.0
2009-08-12 01:58:00,66.225,66.234,66.208,66.208,76350000.0
2009-08-12 02:01:00,66.22,66.254,66.22,66.254,24620000.0
2009-08-12 02:02:00,66.252,66.272,66.244,66.267,76100000.0
2009-08-12 02:03:00,66.282,66.282,66.253,66.253,76530000.0
2009-08-12 02:04:00,66.259,66.263,66.243,66.243,109210000.0
2009-08-12 02:05:00,66.249,66.275,66.249,66.268,93690000.0
2009-08-12 02:06:00,66.263,66.263,66.235,66.248,73620000.0
2009-08-12 02:07:00,66.237,66.262,66.221,66.245,70900000.0
2009-08-12 02:08:00,66.239,66.244,66.233,66.243,74660000.0
2009-08-12 02:09:00,66.252,66.261,66.236,66.261,45570000.0
2009-08-12 02:10:00,66.25,66.279,66.25,66.271,15830000.0
2009-08-12 02:11:00,66.263,66.3,66.262,66.3,64920000.0
2009-08-12 02:12:00,66.296,66.301,66.286,66.289,21840000.0
2009-08-12 02:13:00,66.273,66.28,66.264,66.274,72180000.0
2009-08-12 02:14:00,66.268,66.284,66.261,66.284,73560000.0
2009-08-12 02:15:00,66.287,66.287,66.255,66.263,107080000.0
2009-08-12 02:16:00,66.248,66.268,66.245,66.268,83400000.0
2009-08-12 02:17:00,66.241,66.267,66.241,66.267,76070000.0
2009-08-12 02:18:00,66.265,66.265,66.243,66.243,74020000.0
2009-08-12 02:19:00,66.246,66.249,66.225,66.23,75940000.0
2009-08-12 02:20:00,66.239,66.259,66.224,66.259,47780000.0
2009-08-12 02:21:00,66.253,66.253,66.237,66.248,12820000.0
2009-08-12 02:22:00,66.271,66.273,66.254,66.254,9020000.0
2009-08-12 02:23:00,66.258,66.264,66.245,66.257,75890000.0
2009-08-12 02:24:00,66.262,66.263,66.246,66.246,42020000.0
2009-08-12 02:25:00,66.249,66.265,66.249,66.255,7520000.0
2009-08-12 02:26:00,66.271,66.279,66.27,66.27,66800000.0
2009-08-12 02:27:00,66.282,66.282,66.257,66.277,63000000.0
2009-08-12 02:28:00,66.273,66.295,66.254,66.269,19970000.0
2009-08-12 02:29:00,66.261,66.29,66.255,66.269,76600000.0
2009-08-12 02:30:00,66.286,66.294,66.265,66.294,83070000.0
2009-08-12 02:31:00,66.265,66.292,66.265,66.265,108110000.0
2009-08-12 02:32:00,66.252,66.286,66.252,66.261,86680000.0
2009-08-12 02:33:00,66.241,66.275,66.241,66.275,73680000.0
2009-08-12 02:34:00,66.272,66.289,66.267,66.286,70980000.0
2009-08-12 02:35:00,66.258,66.282,66.256,66.275,75380000.0
2009-08-12 02:36:00,66.277,66.281,66.264,66.281,41010000.0
2009-08-12 02:37:00,66.258,66.267,66.244,66.244,16000000.0
2009-08-12 02:38:00,66.254,66.262,66.242,66.259,112470000.0
2009-08-12 02:39:00,66.25,66.265,66.243,66.265,83310000.0
2009-08-12 02:40:00,66.241,66.262,66.241,66.259,66000000.0
2009-08-12 02:41:00,66.249,66.263,66.245,66.256,72050000.0
2009-08-12 02:42:00,66.265,66.265,66.244,66.255,81860000.0
2009-08-12 02:43:00,66.241,66.271,66.241,66.265,44350000.0
2009-08-12 02:44:00,66.271,66.275,66.258,66.275,8460000.0
2009-08-12 02:45:00,66.273,66.273,66.252,66.261,66030000.0
2009-08-12 02:46:00,66.269,66.275,66.262,66.275,65640000.0
2009-08-12 02:47:00,66.258,66.281,66.258,66.276,71260000.0
2009-08-12 02:48:00,66.269,66.283,66.263,66.283,130110000.0
2009-08-12 02:49:00,66.262,66.284,66.262,66.284,104890000.0
2009-08-12 02:50:00,66.278,66.303,66.278,66.3,144970000.0
2009-08-12 02:51:00,66.298,66.31,66.291,66.303,112070000.0
2009-08-12 02:52:00,66.297,66.316,66.296,66.316,58070000.0
2009-08-12 02:53:00,66.294,66.314,66.294,66.314,87900000.0
2009-08-12 02:54:00,66.304,66.314,66.293,66.293,69180000.0
2009-08-12 02:55:00,66.308,66.325,66.297,66.325,72840000.0
2009-08-12 02:56:00,66.303,66.325,66.295,66.315,63340000.0
2009-08-12 02:57:00,66.309,66.309,66.267,66.291,70160000.0
2009-08-12 02:58:00,66.259,66.278,66.259,66.268,19900000.0
2009-08-12 02:59:00,66.282,66.282,66.242,66.242,73850000.0
2009-08-12 03:00:00,66.262,66.27,66.235,66.264,74270000.0
2009-08-12 03:01:00,66.271,66.284,66.259,66.275,116400000.0
2009-08-12 03:02:00,66.259,66.275,66.259,66.275,82580000.0
2009-08-12 03:03:00,66.277,66.282,66.262,66.272,66750000.0
2009-08-12 03:04:00,66.269,66.283,66.255,66.275,72890000.0
2009-08-12 03:05:00,66.284,66.284,66.267,66.275,84840000.0
2009-08-12 03:06:00,66.291,66.291,66.256,66.269,46860000.0
2009-08-12 03:07:00,66.261,66.262,66.231,66.237,18960000.0
2009-08-12 03:08:00,66.226,66.235,66.189,66.193,70490000.0
2009-08-12 03:09:00,66.205,66.207,66.186,66.202,70840000.0
2009-08-12 03:10:00,66.187,66.203,66.166,66.185,42470000.0
2009-08-12 03:11:00,66.173,66.205,66.173,66.205,12610000.0
2009-08-12 03:12:00,66.205,66.213,66.184,66.197,100060000.0
2009-08-12 03:13:00,66.204,66.204,66.166,66.179,69490000.0
2009-08-12 03:14:00,66.183,66.183,66.142,66.15,66100000.0
2009-08-12 03:15:00,66.151,66.151,66.084,66.12,77020000.0
2009-08-12 03:16:00,66.116,66.121,66.094,66.115,119190000.0
2009-08-12 03:17:00,66.117,66.131,66.095,66.123,102380000.0
2009-08-12 03:18:00,66.118,66.141,66.117,66.12,135670000.0
2009-08-12 03:19:00,66.127,66.131,66.099,66.099,116450000.0
2009-08-12 03:20:00,66.116,66.14,66.101,66.132,59690000.0
2009-08-12 03:21:00,66.152,66.153,66.127,66.153,84070000.0
2009-08-12 03:22:00,66.146,66.152,66.137,66.148,74600000.0
2009-08-12 03:23:00,66.139,66.164,66.133,66.133,67220000.0
2009-08-12 03:24:00,66.159,66.159,66.131,66.146,68500000.0
2009-08-12 03:25:00,66.128,66.15,66.117,66.138,68670000.0
2009-08-12 03:26:00,66.121,66.14,66.116,66.117,24650000.0
2009-08-12 03:27:00,66.12,66.14,66.113,66.135,72300000.0
2009-08-12 03:28:00,66.12,66.14,66.117,66.117,81350000.0
2009-08-12 03:29:00,66.118,66.14,66.117,66.12,111650000.0
2009-08-12 03:30:00,66.145,66.15,66.125,66.139,88400000.0
2009-08-12 03:31:00,66.138,66.148,66.116,66.116,77560000.0
2009-08-12 03:32:00,66.136,66.149,66.118,66.136,68780000.0
2009-08-12 03:33:00,66.151,66.151,66.116,66.13,77330000.0
2009-08-12 03:34:00,66.112,66.132,66.103,66.124,45370000.0
2009-08-12 03:35:00,66.139,66.14,66.12,66.135,12220000.0
2009-08-12 03:36:00,66.136,66.149,66.117,66.128,41560000.0
2009-08-12 03:37:00,66.144,66.157,66.124,66.124,8840000.0
2009-08-12 03:38:00,66.146,66.152,66.123,66.138,71080000.0
2009-08-12 03:39:00,66.131,66.131,66.114,66.123,44390000.0
2009-08-12 03:40:00,66.103,66.125,66.1,66.125,17280000.0
2009-08-12 03:41:00,66.112,66.148,66.112,66.145,75030000.0
2009-08-12 03:42:00,66.136,66.14,66.114,66.135,45310000.0
2009-08-12 03:43:00,66.135,66.16,66.135,66.16,6390000.0
2009-08-12 03:44:00,66.158,66.165,66.133,66.158,64800000.0
2009-08-12 03:45:00,66.166,66.166,66.131,66.131,67240000.0
2009-08-12 03:46:00,66.119,66.137,66.113,66.113,19350000.0
2009-08-12 03:47:00,66.14,66.151,66.116,66.151,69560000.0
2009-08-12 03:48:00,66.146,66.15,66.128,66.148,79960000.0
2009-08-12 03:49:00,66.147,66.147,66.14,66.146,110680000.0
2009-08-12 03:50:00,66.121,66.152,66.121,66.144,90240000.0
2009-08-12 03:51:00,66.156,66.166,66.135,66.166,73130000.0
2009-08-12 03:52:00,66.157,66.161,66.138,66.146,67370000.0
2009-08-12 03:53:00,66.131,66.164,66.131,66.164,75910000.0
2009-08-12 03:54:00,66.158,66.167,66.158,66.166,46030000.0
2009-08-12 03:55:00,66.146,66.152,66.143,66.152,8680000.0
2009-08-12 03:56:00,66.157,66.166,66.144,66.166,83630000.0
2009-08-12 03:57:00,66.159,66.161,66.145,66.151,113300000.0
2009-08-12 03:58:00,66.14,66.164,66.134,66.134,89310000.0
2009-08-12 03:59:00,66.141,66.158,66.128,66.135,69350000.0
2009-08-12 04:00:00,66.153,66.153,66.126,66.146,71680000.0
2009-08-12 04:01:00,66.153,66.153,66.121,66.121,77350000.0
2009-08-12 04:02:00,66.127,66.136,66.123,66.133,50230000.0
2009-08-12 04:03:00,66.142,66.148,66.133,66.135,13340000.0
2009-08-12 04:04:00,66.117,66.139,66.096,66.096,80280000.0
2009-08-12 04:05:00,66.104,66.106,66.059,66.088,43340000.0
2009-08-12 04:06:00,66.075,66.083,66.053,66.08,13340000.0
2009-08-12 04:07:00,66.061,66.069,66.03,66.039,73290000.0
2009-08-12 04:08:00,66.042,66.047,66.015,66.041,44740000.0
2009-08-12 04:09:00,66.049,66.05,66.021,66.044,17100000.0
2009-08-12 04:10:00,66.023,66.023,65.991,66.012,11080000.0
2009-08-12 04:11:00,66.023,66.024,65.999,66.024,87210000.0
2009-08-12 04:12:00,66.02,66.02,65.968,65.975,72880000.0
2009-08-12 04:13:00,65.976,65.99,65.951,65.958,72960000.0
2009-08-12 04:14:00,65.969,65.969,65.911,65.936,80650000.0
2009-08-12 04:15:00,65.914,65.942,65.88,65.942,46670000.0
2009-08-12 04:16:00,65.933,65.963,65.909,65.963,10150000.0
2009-08-12 04:17:00,65.963,65.988,65.947,65.985,127000000.0
2009-08-12 04:18:00,65.976,65.978,65.938,65.973,70440000.0
2009-08-12 04:19:00,65.964,65.991,65.955,65.991,91460000.0
2009-08-12 04:20:00,65.962,65.99,65.951,65.984,102120000.0
2009-08-12 04:21:00,65.985,65.985,65.957,65.984,88500000.0
2009-08-12 04:22:00,65.979,65.985,65.972,65.985,70110000.0
2009-08-12 04:23:00,65.984,65.984,65.947,65.95,41930000.0
2009-08-12 04:24:00,65.964,65.968,65.946,65.958,40450000.0
2009-08-12 04:25:00,65.933,65.973,65.933,65.973,37380000.0
2009-08-12 04:26:00,65.966,65.974,65.945,65.974,37980000.0
2009-08-12 04:27:00,65.973,65.992,65.959,65.989,15790000.0
2009-08-12 04:28:00,65.974,65.977,65.947,65.976,36140000.0
2009-08-12 04:29:00,65.958,65.972,65.935,65.957,42490000.0
2009-08-12 04:30:00,65.966,65.991,65.947,65.991,102040000.0
2009-08-12 04:31:00,65.959,65.982,65.953,65.969,67680000.0
2009-08-12 04:32:00,65.987,65.991,65.957,65.983,61440000.0
2009-08-12 04:33:00,65.973,65.973,65.955,65.967,78780000.0
2009-08-12 04:34:00,65.957,65.977,65.946,65.957,119680000.0
2009-08-12 04:35:00,65.976,65.989,65.95,65.976,93630000.0
2009-08-12 04:36:00,65.977,65.977,65.947,65.969,134480000.0
2009-08-12 04:37:00,65.98,65.98,65.953,65.959,118120000.0
2009-08-12 04:38:00,65.966,65.979,65.955,65.974,57800000.0
2009-08-12 04:39:00,65.97,65.989,65.95,65.969,81750000.0
2009-08-12 04:40:00,65.964,65.993,65.964,65.993,73830000.0
2009-08-12 04:41:00,65.981,65.997,65.967,65.981,66080000.0
2009-08-12 04:42:00,65.982,65.982,65.943,65.943,66540000.0
2009-08-12 04:43:00,65.949,65.972,65.943,65.943,72310000.0
2009-08-12 04:44:00,65.951,65.98,65.948,65.976,21600000.0
2009-08-12 04:45:00,65.987,66.003,65.966,65.993,72140000.0
2009-08-12 04:46:00,65.994,65.994,65.964,65.979,81350000.0
2009-08-12 04:48:00,65.992,65.992,65.955,65.976,92240000.0
2009-08-12 04:49:00,65.978,65.98,65.954,65.97,71320000.0
2009-08-12 04:50:00,65.97,65.97,65.918,65.932,68130000.0
2009-08-12 04:51:00,65.937,65.942,65.913,65.934,77070000.0
2009-08-12 04:52:00,65.912,65.928,65.886,65.911,51350000.0
2009-08-12 04:53:00,65.91,65.911,65.884,65.902,18990000.0
2009-08-12 04:54:00,65.902,65.902,65.867,65.889,79570000.0
2009-08-12 04:55:00,65.893,65.893,65.831,65.873,76130000.0
2009-08-12 04:56:00,65.883,65.883,65.856,65.882,71510000.0
2009-08-12 04:57:00,65.874,65.878,65.847,65.858,75020000.0
2009-08-12 04:58:00,65.846,65.885,65.846,65.873,18990000.0
2009-08-12 04:59:00,65.882,65.882,65.84,65.874,73370000.0
2009-08-12 05:00:00,65.878,65.891,65.869,65.87,88070000.0
2009-08-12 05:01:00,65.875,65.881,65.855,65.858,114520000.0
2009-08-12 05:02:00,65.868,65.898,65.867,65.887,92100000.0
2009-08-12 05:03:00,65.913,65.915,65.895,65.915,74020000.0
2009-08-12 05:04:00,65.889,65.913,65.877,65.888,71960000.0
2009-08-12 05:05:00,65.872,65.902,65.872,65.886,85180000.0
2009-08-12 05:06:00,65.903,65.903,65.864,65.888,52630000.0
2009-08-12 05:07:00,65.883,65.894,65.879,65.888,18780000.0
2009-08-12 05:08:00,65.898,65.903,65.884,65.903,72240000.0
2009-08-12 05:09:00,65.898,65.904,65.894,65.898,80400000.0
2009-08-12 05:10:00,65.884,65.902,65.884,65.884,119480000.0
2009-08-12 05:11:00,65.893,65.923,65.893,65.898,93850000.0
2009-08-12 05:12:00,65.923,65.927,65.907,65.927,75140000.0
2009-08-12 05:13:00,65.925,65.925,65.914,65.925,73870000.0
2009-08-12 05:14:00,65.918,65.92,65.917,65.917,74350000.0
2009-08-12 05:15:00,65.923,65.923,65.911,65.918,44150000.0
2009-08-12 05:16:00,65.928,65.931,65.917,65.923,9960000.0
2009-08-12 05:17:00,65.926,65.931,65.914,65.931,45940000.0
2009-08-12 05:18:00,65.923,65.923,65.912,65.917,9810000.0
2009-08-12 05:19:00,65.916,65.922,65.91,65.918,22360000.0
2009-08-12 05:20:00,65.91,65.932,65.91,65.927,75640000.0
2009-08-12 05:21:00,65.934,65.934,65.904,65.904,85330000.0
2009-08-12 05:22:00,65.914,65.933,65.903,65.933,118990000.0
2009-08-12 05:23:00,65.928,65.942,65.923,65.937,89310000.0
2009-08-12 05:24:00,65.936,65.936,65.914,65.929,72110000.0
2009-08-12 05:25:00,65.927,65.927,65.912,65.926,73560000.0
2009-08-12 05:26:00,65.926,65.927,65.919,65.92,75320000.0
2009-08-12 05:27:00,65.935,65.935,65.921,65.931,50240000.0
2009-08-12 05:28:00,65.924,65.929,65.917,65.928,20850000.0
2009-08-12 05:29:00,65.922,65.945,65.922,65.936,72280000.0
2009-08-12 05:30:00,65.943,65.943,65.926,65.939,82010000.0
2009-08-12 05:31:00,65.938,65.946,65.921,65.946,114180000.0
2009-08-12 05:32:00,65.921,65.936,65.921,65.929,92570000.0
2009-08-12 05:33:00,65.943,65.943,65.917,65.929,71650000.0
2009-08-12 05:34:00,65.938,65.939,65.93,65.93,80640000.0
2009-08-12 05:35:00,65.927,65.935,65.917,65.927,80810000.0
2009-08-12 05:36:00,65.932,65.932,65.912,65.917,53830000.0
2009-08-12 05:37:00,65.922,65.922,65.914,65.917,10140000.0
2009-08-12 05:38:00,65.935,65.935,65.914,65.921,76900000.0
2009-08-12 05:39:00,65.925,65.925,65.905,65.908,74640000.0
2009-08-12 05:40:00,65.907,65.907,65.9,65.9,76150000.0
2009-08-12 05:41:00,65.914,65.916,65.908,65.908,47580000.0
2009-08-12 05:42:00,65.918,65.918,65.899,65.905,8460000.0
2009-08-12 05:43:00,65.904,65.905,65.885,65.905,58580000.0
2009-08-12 05:44:00,65.896,65.896,65.871,65.888,66660000.0
2009-08-12 05:45:00,65.894,65.894,65.88,65.893,129190000.0
2009-08-12 05:46:00,65.89,65.905,65.89,65.905,75460000.0
2009-08-12 05:47:00,65.906,65.945,65.906,65.927,95190000.0
2009-08-12 05:48:00,65.934,65.934,65.914,65.919,101560000.0
2009-08-12 05:49:00,65.919,65.924,65.916,65.919,89120000.0
2009-08-12 05:50:00,65.922,65.933,65.913,65.927,71470000.0
2009-08-12 05:51:00,65.924,65.924,65.903,65.91,39140000.0
2009-08-12 05:52:00,65.908,65.914,65.901,65.908,33540000.0
2009-08-12 05:53:00,65.907,65.915,65.903,65.915,37940000.0
2009-08-12 05:54:00,65.924,65.924,65.903,65.909,38560000.0
2009-08-12 05:55:00,65.908,65.912,65.897,65.906,19550000.0
2009-08-12 05:56:00,65.908,65.914,65.895,65.908,38920000.0
2009-08-12 05:57:00,65.923,65.923,65.896,65.9,49990000.0
2009-08-12 05:58:00,65.912,65.912,65.884,65.909,107230000.0
2009-08-12 05:59:00,65.914,65.919,65.909,65.909,66760000.0
2009-08-12 06:00:00,65.915,65.915,65.891,65.899,61080000.0
2009-08-12 06:01:00,65.906,65.909,65.895,65.907,82620000.0
2009-08-12 06:02:00,65.893,65.915,65.893,65.905,128560000.0
2009-08-12 06:03:00,65.908,65.916,65.907,65.909,101050000.0
2009-08-12 06:04:00,65.887,65.911,65.887,65.907,130240000.0
2009-08-12 06:05:00,65.908,65.91,65.904,65.905,124260000.0
2009-08-12 06:06:00,65.906,65.917,65.901,65.917,64420000.0
2009-08-12 06:07:00,65.913,65.925,65.913,65.917,81160000.0
2009-08-12 06:08:00,65.92,65.933,65.913,65.928,75380000.0
2009-08-12 06:09:00,65.921,65.927,65.92,65.921,70700000.0
2009-08-12 06:10:00,65.927,65.927,65.92,65.925,62840000.0
2009-08-12 06:11:00,65.915,65.923,65.905,65.923,75650000.0
2009-08-12 06:12:00,65.932,65.932,65.898,65.916,24050000.0
2009-08-12 06:13:00,65.905,65.912,65.893,65.905,78840000.0
2009-08-12 06:14:00,65.915,65.923,65.903,65.903,88860000.0
2009-08-12 06:15:00,65.923,65.928,65.903,65.912,108870000.0
2009-08-12 06:16:00,65.916,65.925,65.904,65.917,91780000.0
2009-08-12 06:17:00,65.908,65.922,65.902,65.912,78090000.0
2009-08-12 06:18:00,65.917,65.917,65.911,65.911,75010000.0
2009-08-12 06:19:00,65.916,65.923,65.902,65.902,85940000.0
2009-08-12 06:20:00,65.906,65.915,65.899,65.899,53000000.0
2009-08-12 06:21:00,65.921,65.923,65.905,65.922,10530000.0
2009-08-12 06:22:00,65.905,65.92,65.895,65.916,50190000.0
2009-08-12 06:23:00,65.912,65.923,65.901,65.916,52050000.0
2009-08-12 06:24:00,65.933,65.933,65.903,65.903,56550000.0
2009-08-12 06:25:00,65.91,65.931,65.909,65.909,45770000.0
2009-08-12 06:26:00,65.912,65.921,65.901,65.921,38710000.0
2009-08-12 06:27:00,65.921,65.921,65.903,65.916,49310000.0
2009-08-12 06:28:00,65.9,65.908,65.9,65.908,100450000.0
2009-08-12 06:29:00,65.917,65.917,65.91,65.91,146490000.0
2009-08-12 06:30:00,65.913,65.92,65.908,65.908,72620000.0
2009-08-12 06:31:00,65.915,65.915,65.902,65.908,78560000.0
2009-08-12 06:32:00,65.909,65.915,65.903,65.915,47780000.0
2009-08-12 06:33:00,65.908,65.916,65.908,65.911,31040000.0
2009-08-12 06:34:00,65.909,65.915,65.901,65.914,44190000.0
2009-08-12 06:35:00,65.901,65.916,65.901,65.908,86760000.0
2009-08-12 06:36:00,65.914,65.914,65.89,65.896,105180000.0
2009-08-12 06:37:00,65.902,65.902,65.886,65.895,37380000.0
2009-08-12 06:38:00,65.897,65.901,65.885,65.888,44330000.0
2009-08-12 06:39:00,65.885,65.891,65.872,65.888,18620000.0
2009-08-12 06:40:00,65.895,65.895,65.883,65.888,36870000.0
2009-08-12 06:41:00,65.884,65.885,65.871,65.871,60810000.0
2009-08-12 06:42:00,65.855,65.868,65.815,65.815,67480000.0
2009-08-12 06:43:00,65.81,65.81,65.768,65.789,126990000.0
2009-08-12 06:44:00,65.798,65.813,65.788,65.813,76300000.0
2009-08-12 06:45:00,65.821,65.833,65.811,65.811,87890000.0
2009-08-12 06:46:00,65.824,65.85,65.816,65.839,100730000.0
2009-08-12 06:47:00,65.848,65.85,65.828,65.846,95510000.0
2009-08-12 06:48:00,65.852,65.862,65.846,65.849,78230000.0
2009-08-12 06:49:00,65.844,65.844,65.829,65.829,43240000.0
2009-08-12 06:50:00,65.82,65.849,65.82,65.845,32970000.0
2009-08-12 06:51:00,65.854,65.856,65.842,65.856,35700000.0
2009-08-12 06:52:00,65.85,65.86,65.844,65.857,46430000.0
2009-08-12 06:53:00,65.843,65.863,65.843,65.854,25210000.0
2009-08-12 06:54:00,65.868,65.887,65.846,65.866,38310000.0
2009-08-12 06:55:00,65.875,65.875,65.863,65.868,52420000.0
2009-08-12 06:56:00,65.883,65.904,65.883,65.893,105220000.0
2009-08-12 06:57:00,65.896,65.901,65.875,65.897,70930000.0
2009-08-12 06:58:00,65.893,65.893,65.871,65.877,67920000.0
2009-08-12 06:59:00,65.867,65.885,65.867,65.871,83710000.0
2009-08-12 07:00:00,65.875,65.877,65.868,65.875,124320000.0
2009-08-12 07:01:00,65.858,65.875,65.858,65.868,101130000.0
2009-08-12 07:02:00,65.867,65.892,65.867,65.887,142080000.0
2009-08-12 07:03:00,65.885,65.89,65.873,65.883,118440000.0
2009-08-12 07:04:00,65.889,65.913,65.885,65.896,67460000.0
2009-08-12 07:05:00,65.895,65.895,65.876,65.879,86500000.0
2009-08-12 07:06:00,65.904,65.912,65.879,65.912,73490000.0
2009-08-12 07:07:00,65.903,65.924,65.903,65.912,76150000.0
2009-08-12 07:08:00,65.891,65.914,65.891,65.908,65280000.0
2009-08-12 07:09:00,65.916,65.92,65.894,65.916,70220000.0
2009-08-12 07:10:00,65.924,65.924,65.912,65.922,20290000.0
2009-08-12 07:11:00,65.897,65.921,65.893,65.906,82540000.0
2009-08-12 07:12:00,65.898,65.92,65.887,65.913,80160000.0
2009-08-12 07:13:00,65.909,65.911,65.886,65.906,117260000.0
2009-08-12 07:14:00,65.903,65.911,65.886,65.904,87290000.0
2009-08-12 07:15:00,65.907,65.915,65.885,65.915,76890000.0
2009-08-12 07:16:00,65.909,65.912,65.884,65.898,82740000.0
2009-08-12 07:17:00,65.91,65.921,65.904,65.91,82990000.0
2009-08-12 07:18:00,65.921,65.921,65.893,65.903,47200000.0
2009-08-12 07:19:00,65.897,65.919,65.894,65.917,17660000.0
2009-08-12 07:20:00,65.921,65.922,65.905,65.909,95240000.0
2009-08-12 07:21:00,65.914,65.914,65.893,65.907,64700000.0
2009-08-12 07:22:00,65.912,65.912,65.872,65.872,44410000.0
2009-08-12 07:23:00,65.878,65.899,65.873,65.873,35200000.0
2009-08-12 07:24:00,65.904,65.904,65.876,65.878,34470000.0
2009-08-12 07:25:00,65.876,65.901,65.876,65.895,37090000.0
2009-08-12 07:26:00,65.888,65.902,65.878,65.889,18240000.0
2009-08-12 07:27:00,65.877,65.882,65.865,65.869,35140000.0
2009-08-12 07:28:00,65.867,65.867,65.852,65.858,47090000.0
2009-08-12 07:29:00,65.866,65.871,65.844,65.871,96000000.0
2009-08-12 07:30:00,65.866,65.875,65.863,65.863,65590000.0
2009-08-12 07:31:00,65.853,65.879,65.853,65.868,63560000.0
2009-08-12 07:32:00,65.874,65.889,65.859,65.874,79980000.0
2009-08-12 07:33:00,65.86,65.889,65.856,65.868,134860000.0
2009-08-12 07:34:00,65.88,65.905,65.875,65.905,106200000.0
2009-08-12 07:35:00,65.898,65.916,65.898,65.911,134110000.0
2009-08-12 07:36:00,65.898,65.903,65.892,65.893,118470000.0
2009-08-12 07:37:00,65.905,65.913,65.895,65.907,59110000.0
2009-08-12 07:38:00,65.907,65.907,65.901,65.901,85820000.0
2009-08-12 07:39:00,65.907,65.907,65.9,65.907,81920000.0
2009-08-12 07:40:00,65.909,65.912,65.906,65.909,67700000.0
2009-08-12 07:41:00,65.907,65.915,65.895,65.907,70060000.0
2009-08-12 07:42:00,65.916,65.916,65.904,65.908,71370000.0
2009-08-12 07:43:00,65.902,65.912,65.892,65.906,22780000.0
2009-08-12 07:44:00,65.909,65.923,65.909,65.916,78620000.0
2009-08-12 07:45:00,65.924,65.924,65.902,65.917,76020000.0
2009-08-12 07:47:00,65.891,65.913,65.891,65.907,95110000.0
2009-08-12 07:48:00,65.908,65.908,65.901,65.901,77680000.0
2009-08-12 07:49:00,65.899,65.905,65.893,65.898,82900000.0
2009-08-12 07:50:00,65.879,65.891,65.874,65.887,88970000.0
2009-08-12 07:51:00,65.885,65.892,65.876,65.876,50850000.0
2009-08-12 07:52:00,65.881,65.881,65.863,65.874,18670000.0
2009-08-12 07:53:00,65.877,65.877,65.849,65.849,12850000.0
2009-08-12 07:54:00,65.856,65.856,65.84,65.848,23040000.0
2009-08-12 07:55:00,65.844,65.858,65.836,65.846,16370000.0
2009-08-12 07:56:00,65.845,65.859,65.845,65.854,17320000.0
2009-08-12 07:57:00,65.871,65.871,65.848,65.856,14320000.0
2009-08-12 07:58:00,65.864,65.864,65.854,65.858,15940000.0
2009-08-12 07:59:00,65.847,65.87,65.847,65.869,13150000.0
2009-08-12 08:00:00,65.873,65.873,65.852,65.871,13190000.0
2009-08-12 08:01:00,65.86,65.861,65.848,65.86,10340000.0
2009-08-12 08:02:00,65.879,65.897,65.862,65.897,14320000.0
2009-08-12 08:03:00,65.903,65.904,65.875,65.904,22730000.0
2009-08-12 08:04:00,65.896,65.902,65.878,65.878,8640000.0
2009-08-12 08:05:00,65.868,65.876,65.856,65.871,13520000.0
2009-08-12 08:06:00,65.876,65.876,65.847,65.859,12030000.0
2009-08-12 08:07:00,65.856,65.864,65.835,65.839,14170000.0
2009-08-12 08:08:00,65.83,65.859,65.83,65.859,11090000.0
2009-08-12 08:09:00,65.867,65.871,65.849,65.857,14130000.0
2009-08-12 08:10:00,65.864,65.88,65.85,65.859,13750000.0
2009-08-12 08:11:00,65.842,65.856,65.834,65.834,11680000.0
2009-08-12 08:12:00,65.841,65.846,65.807,65.819,18790000.0
2009-08-12 08:13:00,65.827,65.827,65.795,65.807,21650000.0
2009-08-12 08:14:00,65.802,65.842,65.802,65.842,12020000.0
2009-08-12 08:15:00,65.85,65.852,65.81,65.812,15960000.0
2009-08-12 08:16:00,65.793,65.812,65.793,65.806,22390000.0
2009-08-12 08:17:00,65.794,65.805,65.778,65.805,12030000.0
2009-08-12 08:18:00,65.811,65.818,65.79,65.804,13600000.0
2009-08-12 08:19:00,65.81,65.81,65.799,65.805,16600000.0
2009-08-12 08:20:00,65.813,65.831,65.813,65.829,15210000.0
2009-08-12 08:21:00,65.834,65.834,65.813,65.831,18220000.0
2009-08-12 08:22:00,65.821,65.832,65.796,65.796,15410000.0
2009-08-12 08:23:00,65.805,65.813,65.795,65.795,12470000.0
2009-08-12 08:24:00,65.819,65.819,65.798,65.8,12220000.0
2009-08-12 08:25:00,65.817,65.826,65.809,65.82,14470000.0
2009-08-12 08:26:00,65.809,65.833,65.809,65.831,8640000.0
2009-08-12 08:27:00,65.833,65.859,65.83,65.856,10520000.0
2009-08-12 08:28:00,65.841,65.864,65.841,65.864,8150000.0
2009-08-12 08:29:00,65.853,65.872,65.846,65.872,10750000.0
2009-08-12 08:30:00,65.883,65.883,65.85,65.856,9100000.0
2009-08-12 08:31:00,65.861,65.861,65.829,65.837,20130000.0
2009-08-12 08:32:00,65.821,65.84,65.821,65.83,14130000.0
2009-08-12 08:33:00,65.848,65.852,65.814,65.821,19950000.0
2009-08-12 08:34:00,65.839,65.839,65.827,65.836,12590000.0
2009-08-12 08:35:00,65.822,65.829,65.807,65.807,12850000.0
2009-08-12 08:36:00,65.821,65.821,65.796,65.797,15490000.0
2009-08-12 08:37:00,65.789,65.805,65.783,65.8,13610000.0
2009-08-12 08:38:00,65.78,65.8,65.764,65.798,20690000.0
2009-08-12 08:39:00,65.795,65.804,65.783,65.804,21570000.0
2009-08-12 08:40:00,65.803,65.808,65.773,65.775,12060000.0
2009-08-12 08:41:00,65.767,65.77,65.748,65.77,12440000.0
2009-08-12 08:42:00,65.767,65.799,65.76,65.799,8830000.0
2009-08-12 08:43:00,65.791,65.792,65.772,65.778,12630000.0
2009-08-12 08:44:00,65.784,65.799,65.778,65.794,15900000.0
2009-08-12 08:45:00,65.799,65.804,65.777,65.788,18410000.0
2009-08-12 08:46:00,65.793,65.793,65.763,65.784,16720000.0
2009-08-12 08:47:00,65.762,65.784,65.762,65.784,11080000.0
2009-08-12 08:48:00,65.779,65.779,65.759,65.768,18040000.0
2009-08-12 08:49:00,65.775,65.789,65.769,65.779,14500000.0
2009-08-12 08:50:00,65.759,65.773,65.736,65.736,19060000.0
2009-08-12 08:51:00,65.745,65.745,65.637,65.642,15400000.0
2009-08-12 08:52:00,65.675,65.684,65.663,65.663,16200000.0
2009-08-12 08:53:00,65.66,65.677,65.658,65.671,10940000.0
2009-08-12 08:54:00,65.693,65.71,65.686,65.706,16090000.0
2009-08-12 08:55:00,65.707,65.722,65.7,65.704,14160000.0
2009-08-12 08:56:00,65.716,65.74,65.715,65.739,13040000.0
2009-08-12 08:57:00,65.757,65.772,65.739,65.77,22420000.0
2009-08-12 08:58:00,65.769,65.771,65.75,65.762,16000000.0
2009-08-12 08:59:00,65.736,65.755,65.727,65.74,11510000.0
2009-08-12 09:00:00,65.738,65.738,65.707,65.722,13180000.0
2009-08-12 09:01:00,65.733,65.733,65.705,65.732,17660000.0
2009-08-12 09:02:00,65.743,65.792,65.743,65.785,8870000.0
2009-08-12 09:03:00,65.79,65.79,65.745,65.768,17030000.0
2009-08-12 09:04:00,65.76,65.761,65.703,65.705,12450000.0
2009-08-12 09:05:00,65.698,65.725,65.694,65.71,15580000.0
2009-08-12 09:06:00,65.72,65.738,65.72,65.732,12410000.0
2009-08-12 09:07:00,65.726,65.726,65.717,65.724,10340000.0
2009-08-12 09:08:00,65.712,65.754,65.706,65.721,12810000.0
2009-08-12 09:09:00,65.718,65.718,65.696,65.714,11840000.0
2009-08-12 09:10:00,65.725,65.734,65.717,65.719,11130000.0
2009-08-12 09:11:00,65.732,65.733,65.709,65.722,20690000.0
2009-08-12 09:12:00,65.731,65.74,65.722,65.738,10010000.0
2009-08-12 09:13:00,65.739,65.739,65.728,65.728,11320000.0
2009-08-12 09:14:00,65.731,65.732,65.662,65.662,14510000.0
2009-08-12 09:15:00,65.656,65.661,65.642,65.652,14200000.0
2009-08-12 09:16:00,65.642,65.67,65.639,65.67,15970000.0
2009-08-12 09:17:00,65.669,65.684,65.669,65.681,10370000.0
2009-08-12 09:18:00,65.679,65.679,65.656,65.675,14550000.0
2009-08-12 09:19:00,65.674,65.681,65.661,65.661,11130000.0
2009-08-12 09:20:00,65.667,65.684,65.656,65.684,17710000.0
2009-08-12 09:21:00,65.689,65.689,65.643,65.665,16520000.0
2009-08-12 09:22:00,65.635,65.652,65.633,65.633,18480000.0
2009-08-12 09:23:00,65.638,65.653,65.636,65.65,11450000.0
2009-08-12 09:24:00,65.658,65.658,65.644,65.644,17890000.0
2009-08-12 09:25:00,65.65,65.665,65.632,65.636,22540000.0
2009-08-12 09:26:00,65.643,65.652,65.634,65.652,9760000.0
2009-08-12 09:27:00,65.638,65.638,65.622,65.631,8650000.0
2009-08-12 09:28:00,65.636,65.649,65.621,65.621,17070000.0
2009-08-12 09:29:00,65.645,65.654,65.64,65.654,13800000.0
2009-08-12 09:30:00,65.679,65.682,65.653,65.653,11460000.0
2009-08-12 09:31:00,65.656,65.67,65.656,65.67,11720000.0
2009-08-12 09:32:00,65.661,65.694,65.657,65.693,11330000.0
2009-08-12 09:33:00,65.696,65.721,65.695,65.721,14610000.0
2009-08-12 09:34:00,65.721,65.721,65.693,65.693,13890000.0
2009-08-12 09:35:00,65.705,65.712,65.687,65.712,16040000.0
2009-08-12 09:36:00,65.724,65.724,65.708,65.719,12670000.0
2009-08-12 09:37:00,65.72,65.749,65.72,65.748,8460000.0
2009-08-12 09:38:00,65.741,65.743,65.713,65.733,19270000.0
2009-08-12 09:39:00,65.74,65.74,65.716,65.733,20710000.0
2009-08-12 09:40:00,65.712,65.717,65.698,65.714,15980000.0
2009-08-12 09:41:00,65.713,65.713,65.695,65.696,16360000.0
2009-08-12 09:42:00,65.718,65.718,65.688,65.714,15220000.0
2009-08-12 09:43:00,65.692,65.709,65.682,65.7,14360000.0
2009-08-12 09:44:00,65.688,65.698,65.665,65.685,12210000.0
2009-08-12 09:45:00,65.7,65.7,65.647,65.671,19060000.0
2009-08-12 09:46:00,65.656,65.657,65.569,65.582,13530000.0
2009-08-12 09:47:00,65.599,65.615,65.578,65.603,12070000.0
2009-08-12 09:48:00,65.619,65.622,65.601,65.612,12390000.0
2009-08-12 09:49:00,65.622,65.624,65.6,65.605,14120000.0
2009-08-12 09:50:00,65.608,65.626,65.594,65.615,22970000.0
2009-08-12 09:51:00,65.614,65.614,65.591,65.603,13670000.0
2009-08-12 09:52:00,65.6,65.616,65.592,65.608,14470000.0
2009-08-12 09:53:00,65.623,65.635,65.6,65.613,15590000.0
2009-08-12 09:54:00,65.603,65.619,65.593,65.593,13420000.0
2009-08-12 09:55:00,65.594,65.63,65.589,65.63,15210000.0
2009-08-12 09:56:00,65.615,65.624,65.606,65.616,11090000.0
2009-08-12 09:57:00,65.632,65.645,65.618,65.645,12030000.0
2009-08-12 09:58:00,65.645,65.655,65.629,65.642,11090000.0
2009-08-12 09:59:00,65.665,65.674,65.645,65.66,12210000.0
2009-08-12 10:00:00,65.657,65.679,65.653,65.677,12260000.0
2009-08-12 10:01:00,65.659,65.677,65.649,65.669,15390000.0
2009-08-12 10:02:00,65.695,65.704,65.672,65.69,11680000.0
2009-08-12 10:03:00,65.677,65.688,65.666,65.687,16610000.0
2009-08-12 10:04:00,65.685,65.694,65.664,65.683,17540000.0
2009-08-12 10:05:00,65.66,65.673,65.651,65.654,16000000.0
2009-08-12 10:06:00,65.682,65.684,65.657,65.666,13570000.0
2009-08-12 10:07:00,65.653,65.672,65.652,65.662,16150000.0
2009-08-12 10:08:00,65.643,65.67,65.643,65.659,15110000.0
2009-08-12 10:09:00,65.678,65.693,65.668,65.69,13940000.0
2009-08-12 10:10:00,65.675,65.716,65.672,65.716,16720000.0
2009-08-12 10:11:00,65.703,65.732,65.691,65.725,20960000.0
2009-08-12 10:12:00,65.731,65.746,65.711,65.744,22460000.0
2009-08-12 10:13:00,65.749,65.749,65.707,65.733,20570000.0
2009-08-12 10:14:00,65.711,65.731,65.691,65.731,13150000.0
2009-08-12 10:15:00,65.756,65.77,65.734,65.77,17910000.0
2009-08-12 10:16:00,65.774,65.78,65.752,65.754,9950000.0
2009-08-12 10:17:00,65.757,65.791,65.753,65.774,18960000.0
2009-08-12 10:18:00,65.773,65.792,65.765,65.775,21450000.0
2009-08-12 10:19:00,65.786,65.791,65.769,65.769,19240000.0
2009-08-12 10:20:00,65.791,65.794,65.753,65.753,17740000.0
2009-08-12 10:21:00,65.774,65.782,65.76,65.772,12510000.0
2009-08-12 10:22:00,65.782,65.782,65.734,65.756,16350000.0
2009-08-12 10:23:00,65.769,65.771,65.731,65.756,10410000.0
2009-08-12 10:24:00,65.773,65.776,65.755,65.771,13340000.0
2009-08-12 10:25:00,65.765,65.801,65.765,65.801,11690000.0
2009-08-12 10:26:00,65.768,65.808,65.768,65.801,12250000.0
2009-08-12 10:27:00,65.809,65.809,65.792,65.801,9200000.0
2009-08-12 10:28:00,65.81,65.812,65.789,65.791,16190000.0
2009-08-12 10:29:00,65.791,65.805,65.772,65.774,13220000.0
2009-08-12 10:30:00,65.791,65.791,65.76,65.77,13150000.0
2009-08-12 10:31:00,65.777,65.789,65.775,65.775,11690000.0
2009-08-12 10:32:00,65.788,65.798,65.777,65.795,16750000.0
2009-08-12 10:33:00,65.806,65.813,65.785,65.812,15070000.0
2009-08-12 10:34:00,65.819,65.833,65.804,65.833,13320000.0
2009-08-12 10:35:00,65.831,65.852,65.815,65.838,17940000.0
2009-08-12 10:36:00,65.888,65.897,65.869,65.887,15400000.0
2009-08-12 10:37:00,65.899,65.899,65.862,65.862,15030000.0
2009-08-12 10:38:00,65.874,65.887,65.872,65.881,13760000.0
2009-08-12 10:39:00,65.858,65.868,65.839,65.868,11830000.0
2009-08-12 10:40:00,65.866,65.866,65.841,65.841,25770000.0
2009-08-12 10:41:00,65.851,65.857,65.841,65.849,14510000.0
2009-08-12 10:42:00,65.861,65.862,65.839,65.862,11850000.0
2009-08-12 10:43:00,65.86,65.884,65.854,65.877,16160000.0
2009-08-12 10:44:00,65.871,65.877,65.839,65.877,17580000.0
2009-08-12 10:45:00,65.882,65.883,65.869,65.88,21590000.0
2009-08-12 10:46:00,65.858,65.903,65.858,65.903,14130000.0
2009-08-12 10:47:00,65.902,65.903,65.888,65.894,10520000.0
2009-08-12 10:48:00,65.915,65.915,65.876,65.88,21090000.0
2009-08-12 10:49:00,65.892,65.901,65.892,65.899,16040000.0
2009-08-12 10:50:00,65.883,65.899,65.874,65.896,13150000.0
2009-08-12 10:51:00,65.916,65.925,65.892,65.912,16980000.0
2009-08-12 10:52:00,65.931,66.002,65.927,65.998,16420000.0
2009-08-12 10:53:00,65.988,65.996,65.966,65.988,10720000.0
2009-08-12 10:54:00,65.985,65.985,65.962,65.964,10150000.0
2009-08-12 10:55:00,65.98,65.983,65.96,65.976,15660000.0
2009-08-12 10:56:00,65.953,65.97,65.951,65.958,16200000.0
2009-08-12 10:57:00,65.971,65.971,65.947,65.968,17640000.0
2009-08-12 10:58:00,65.936,65.962,65.936,65.944,18520000.0
2009-08-12 10:59:00,65.961,65.961,65.935,65.95,14830000.0
2009-08-12 11:00:00,65.955,65.955,65.925,65.933,17280000.0
2009-08-12 11:01:00,65.937,65.961,65.933,65.961,12110000.0
2009-08-12 11:02:00,65.94,65.949,65.924,65.943,12300000.0
2009-08-12 11:03:00,65.917,65.946,65.917,65.93,18030000.0
2009-08-12 11:04:00,65.935,65.951,65.924,65.947,10320000.0
2009-08-12 11:05:00,65.931,65.956,65.923,65.94,13760000.0
2009-08-12 11:06:00,65.965,65.973,65.947,65.97,16980000.0
2009-08-12 11:07:00,66.002,66.021,65.985,65.997,21210000.0
2009-08-12 11:08:00,65.993,65.998,65.982,65.994,12990000.0
2009-08-12 11:09:00,65.983,65.983,65.95,65.951,9950000.0
2009-08-12 11:10:00,65.968,65.99,65.956,65.972,12430000.0
2009-08-12 11:11:00,65.989,65.996,65.977,65.981,20780000.0
2009-08-12 11:12:00,66.008,66.019,65.999,66.006,13950000.0
2009-08-12 11:13:00,66.012,66.012,65.983,66.002,14500000.0
2009-08-12 11:14:00,65.971,65.987,65.956,65.987,15970000.0
2009-08-12 11:15:00,65.997,66.006,65.983,65.996,16190000.0
2009-08-12 11:16:00,66.003,66.034,66.003,66.021,17280000.0
2009-08-12 11:17:00,66.025,66.033,66.004,66.018,13160000.0
2009-08-12 11:18:00,66.011,66.019,65.999,66.017,15820000.0
2009-08-12 11:19:00,66.03,66.03,65.997,66.022,16770000.0
2009-08-12 11:20:00,66.03,66.037,65.996,66.037,16180000.0
2009-08-12 11:21:00,66.039,66.063,66.026,66.063,19960000.0
2009-08-12 11:22:00,66.057,66.06,66.032,66.032,13350000.0
2009-08-12 11:23:00,66.042,66.053,66.037,66.043,17600000.0
2009-08-12 11:24:00,66.057,66.058,66.032,66.058,18630000.0
2009-08-12 11:25:00,66.04,66.06,66.04,66.058,8500000.0
2009-08-12 11:26:00,66.053,66.074,66.046,66.074,10030000.0
2009-08-12 11:27:00,66.061,66.07,66.049,66.063,13710000.0
2009-08-12 11:28:00,66.071,66.071,66.039,66.059,25240000.0
2009-08-12 11:29:00,66.052,66.059,66.032,66.032,10350000.0
2009-08-12 11:30:00,66.047,66.047,66.025,66.039,11830000.0
2009-08-12 11:31:00,66.036,66.036,65.972,65.972,23360000.0
2009-08-12 11:32:00,65.991,65.991,65.957,65.957,8320000.0
2009-08-12 11:33:00,65.97,65.97,65.931,65.935,11260000.0
2009-08-12 11:34:00,65.927,65.967,65.913,65.964,14580000.0
2009-08-12 11:35:00,65.964,65.98,65.952,65.98,21150000.0
2009-08-12 11:36:00,65.99,66.0,65.976,65.984,20700000.0
2009-08-12 11:37:00,65.982,65.989,65.978,65.983,19850000.0
2009-08-12 11:38:00,65.96,65.992,65.96,65.99,16590000.0
2009-08-12 11:39:00,66.003,66.013,65.994,66.013,12020000.0
2009-08-12 11:40:00,66.011,66.032,66.01,66.016,13750000.0
2009-08-12 11:41:00,66.023,66.027,66.003,66.013,16030000.0
2009-08-12 11:42:00,66.039,66.042,66.016,66.027,16390000.0
2009-08-12 11:43:00,66.024,66.028,66.014,66.026,19390000.0
2009-08-12 11:44:00,66.006,66.036,66.006,66.036,13540000.0
2009-08-12 11:45:00,66.032,66.062,66.032,66.059,11910000.0
2009-08-12 11:46:00,66.059,66.059,65.993,65.993,15860000.0
2009-08-12 11:47:00,65.984,66.007,65.974,66.007,8830000.0
2009-08-12 11:48:00,66.031,66.031,66.002,66.016,14100000.0
2009-08-12 11:49:00,66.007,66.021,66.004,66.012,12250000.0
2009-08-12 11:50:00,66.007,66.007,65.951,65.97,14110000.0
2009-08-12 11:51:00,65.988,65.988,65.961,65.977,10150000.0
2009-08-12 11:52:00,65.968,65.978,65.947,65.978,17180000.0
2009-08-12 11:53:00,65.971,65.984,65.971,65.984,10570000.0
2009-08-12 11:54:00,65.979,65.979,65.958,65.967,11460000.0
2009-08-12 11:55:00,65.956,65.984,65.956,65.979,15250000.0
2009-08-12 11:56:00,65.972,65.983,65.964,65.983,13710000.0
2009-08-12 11:57:00,65.984,65.999,65.976,65.999,9200000.0
2009-08-12 11:58:00,65.985,65.997,65.98,65.989,18150000.0
2009-08-12 11:59:00,65.987,65.993,65.983,65.993,10710000.0
2009-08-12 12:00:00,66.008,66.017,65.995,66.006,13340000.0
2009-08-12 12:01:00,66.044,66.044,66.019,66.043,16040000.0
2009-08-12 12:02:00,66.029,66.061,66.029,66.061,13200000.0
2009-08-12 12:03:00,66.06,66.06,66.031,66.047,15970000.0
2009-08-12 12:04:00,66.065,66.078,66.049,66.078,12090000.0
2009-08-12 12:05:00,66.06,66.1,66.06,66.096,14280000.0
2009-08-12 12:06:00,66.086,66.121,66.086,66.103,7330000.0
2009-08-12 12:07:00,66.119,66.144,66.115,66.14,11470000.0
2009-08-12 12:08:00,66.161,66.173,66.125,66.157,24310000.0
2009-08-12 12:09:00,66.174,66.174,66.15,66.163,9400000.0
2009-08-12 12:10:00,66.159,66.159,66.099,66.146,23700000.0
2009-08-12 12:11:00,66.137,66.162,66.134,66.148,10540000.0
2009-08-12 12:12:00,66.173,66.173,66.142,66.149,21230000.0
2009-08-12 12:13:00,66.154,66.154,66.134,66.152,8270000.0
2009-08-12 12:14:00,66.155,66.166,66.142,66.154,16340000.0
2009-08-12 12:15:00,66.149,66.161,66.138,66.161,12810000.0
2009-08-12 12:16:00,66.155,66.164,66.138,66.146,16580000.0
2009-08-12 12:17:00,66.148,66.15,66.124,66.133,19950000.0
2009-08-12 12:18:00,66.143,66.143,66.115,66.135,18250000.0
2009-08-12 12:19:00,66.146,66.154,66.132,66.137,20920000.0
2009-08-12 12:20:00,66.148,66.163,66.139,66.158,17170000.0
2009-08-12 12:21:00,66.171,66.171,66.143,66.157,18420000.0
2009-08-12 12:22:00,66.144,66.159,66.143,66.159,7940000.0
2009-08-12 12:23:00,66.166,66.181,66.166,66.172,12900000.0
2009-08-12 12:24:00,66.176,66.196,66.157,66.187,21080000.0
2009-08-12 12:25:00,66.16,66.185,66.16,66.185,11510000.0
2009-08-12 12:26:00,66.185,66.197,66.176,66.195,20280000.0
2009-08-12 12:27:00,66.2,66.213,66.186,66.213,11130000.0
2009-08-12 12:28:00,66.215,66.215,66.197,66.207,16580000.0
2009-08-12 12:29:00,66.192,66.21,66.185,66.21,17560000.0
2009-08-12 12:30:00,66.214,66.224,66.206,66.216,20300000.0
2009-08-12 12:31:00,66.204,66.215,66.192,66.207,16170000.0
2009-08-12 12:32:00,66.194,66.238,66.194,66.238,13830000.0
2009-08-12 12:33:00,66.239,66.241,66.222,66.222,13800000.0
2009-08-12 12:34:00,66.249,66.259,66.241,66.245,13000000.0
2009-08-12 12:35:00,66.251,66.254,66.231,66.237,20880000.0
2009-08-12 12:36:00,66.232,66.238,66.22,66.221,19040000.0
2009-08-12 12:37:00,66.24,66.24,66.206,66.215,13900000.0
2009-08-12 12:38:00,66.231,66.232,66.211,66.221,13410000.0
2009-08-12 12:39:00,66.204,66.213,66.154,66.154,11470000.0
2009-08-12 12:40:00,66.173,66.178,66.152,66.152,13570000.0
2009-08-12 12:41:00,66.173,66.178,66.153,66.162,12440000.0
2009-08-12 12:42:00,66.182,66.182,66.164,66.169,14850000.0
2009-08-12 12:43:00,66.183,66.201,66.17,66.201,13570000.0
2009-08-12 12:44:00,66.204,66.212,66.204,66.212,8120000.0
2009-08-12 12:45:00,66.211,66.226,66.201,66.21,14850000.0
2009-08-12 12:46:00,66.212,66.242,66.212,66.239,9210000.0
2009-08-12 12:47:00,66.213,66.237,66.202,66.231,12290000.0
2009-08-12 12:48:00,66.223,66.223,66.196,66.204,14500000.0
2009-08-12 12:49:00,66.193,66.2,66.19,66.197,20500000.0
2009-08-12 12:50:00,66.203,66.207,66.194,66.205,12620000.0
2009-08-12 12:51:00,66.208,66.208,66.183,66.198,15830000.0
2009-08-12 12:52:00,66.167,66.187,66.163,66.169,16330000.0
2009-08-12 12:53:00,66.154,66.189,66.144,66.189,12480000.0
2009-08-12 12:54:00,66.178,66.178,66.159,66.162,10970000.0
2009-08-12 12:55:00,66.162,66.162,66.137,66.137,21460000.0
2009-08-12 12:56:00,66.159,66.159,66.14,66.146,10040000.0
2009-08-12 12:57:00,66.161,66.161,66.134,66.158,17140000.0
2009-08-12 12:58:00,66.163,66.163,66.145,66.16,13000000.0
2009-08-12 12:59:00,66.144,66.172,66.144,66.17,16530000.0
2009-08-12 13:00:00,66.176,66.192,66.171,66.184,16520000.0
2009-08-12 13:01:00,66.183,66.183,66.157,66.171,18110000.0
2009-08-12 13:02:00,66.176,66.201,66.176,66.194,20930000.0
2009-08-12 13:03:00,66.183,66.197,66.173,66.192,12820000.0
2009-08-12 13:04:00,66.185,66.201,66.183,66.201,13220000.0
2009-08-12 13:05:00,66.203,66.224,66.203,66.224,8640000.0
2009-08-12 13:06:00,66.216,66.216,66.177,66.177,7180000.0
2009-08-12 13:07:00,66.187,66.193,66.173,66.179,16830000.0
2009-08-12 13:08:00,66.179,66.183,66.164,66.183,10570000.0
2009-08-12 13:09:00,66.196,66.196,66.172,66.187,17640000.0
2009-08-12 13:10:00,66.18,66.192,66.175,66.185,16520000.0
2009-08-12 13:11:00,66.174,66.182,66.174,66.179,11280000.0
2009-08-12 13:12:00,66.181,66.181,66.151,66.155,7180000.0
2009-08-12 13:13:00,66.149,66.158,66.138,66.143,11840000.0
2009-08-12 13:14:00,66.147,66.163,66.143,66.163,14700000.0
2009-08-12 13:15:00,66.159,66.159,66.133,66.133,12630000.0
2009-08-12 13:16:00,66.153,66.155,66.14,66.154,15440000.0
2009-08-12 13:17:00,66.133,66.146,66.126,66.127,12410000.0
2009-08-12 13:18:00,66.164,66.164,66.135,66.135,17850000.0
2009-08-12 13:19:00,66.125,66.128,66.111,66.111,13750000.0
2009-08-12 13:20:00,66.133,66.136,66.115,66.128,21250000.0
2009-08-12 13:21:00,66.114,66.114,66.083,66.083,16570000.0
2009-08-12 13:22:00,66.099,66.101,66.078,66.092,15810000.0
2009-08-12 13:23:00,66.088,66.098,66.064,66.095,20330000.0
2009-08-12 13:24:00,66.081,66.081,66.058,66.067,14480000.0
2009-08-12 13:25:00,66.084,66.095,66.081,66.092,13000000.0
2009-08-12 13:26:00,66.085,66.104,66.08,66.093,12620000.0
2009-08-12 13:27:00,66.11,66.11,66.09,66.107,22430000.0
2009-08-12 13:28:00,66.08,66.105,66.08,66.098,14270000.0
2009-08-12 13:29:00,66.093,66.098,66.069,66.078,16160000.0
2009-08-12 13:30:00,66.104,66.105,66.09,66.097,15630000.0
2009-08-12 13:31:00,66.105,66.105,66.097,66.101,11030000.0
2009-08-12 13:32:00,66.115,66.115,66.106,66.115,12260000.0
2009-08-12 13:33:00,66.124,66.124,66.104,66.114,12490000.0
2009-08-12 13:34:00,66.098,66.098,66.078,66.092,16230000.0
2009-08-12 13:35:00,66.086,66.108,66.086,66.108,9770000.0
2009-08-12 13:36:00,66.113,66.113,66.08,66.08,9250000.0
2009-08-12 13:37:00,66.085,66.101,66.08,66.093,15640000.0
2009-08-12 13:38:00,66.09,66.116,66.09,66.105,11680000.0
2009-08-12 13:39:00,66.141,66.141,66.111,66.116,14880000.0
2009-08-12 13:40:00,66.11,66.121,66.096,66.109,20100000.0
2009-08-12 13:41:00,66.112,66.118,66.099,66.105,13000000.0
2009-08-12 13:42:00,66.116,66.116,66.091,66.091,16160000.0
2009-08-12 13:43:00,66.1,66.118,66.095,66.118,9770000.0
2009-08-12 13:44:00,66.12,66.128,66.116,66.126,12400000.0
2009-08-12 13:45:00,66.141,66.15,66.129,66.149,10900000.0
2009-08-12 13:46:00,66.143,66.143,66.123,66.126,19920000.0
2009-08-12 13:47:00,66.122,66.14,66.117,66.118,15780000.0
2009-08-12 13:48:00,66.137,66.137,66.122,66.125,17190000.0
2009-08-12 13:49:00,66.126,66.126,66.117,66.125,11650000.0
2009-08-12 13:50:00,66.119,66.13,66.108,66.12,20130000.0
2009-08-12 13:51:00,66.135,66.135,66.119,66.122,8070000.0
2009-08-12 13:52:00,66.134,66.139,66.121,66.124,10520000.0
2009-08-12 13:53:00,66.124,66.126,66.091,66.094,13380000.0
2009-08-12 13:54:00,66.105,66.105,66.081,66.088,11880000.0
2009-08-12 13:55:00,66.079,66.084,66.058,66.068,20480000.0
2009-08-12 13:56:00,66.066,66.081,66.057,66.064,18130000.0
2009-08-12 13:57:00,66.079,66.085,66.069,66.081,20730000.0
2009-08-12 13:58:00,66.074,66.088,66.066,66.079,16380000.0
2009-08-12 13:59:00,66.085,66.094,66.083,66.088,14270000.0
2009-08-12 14:00:00,66.096,66.102,66.077,66.094,14920000.0
2009-08-12 14:01:00,66.092,66.122,66.069,66.122,19620000.0
2009-08-12 14:02:00,66.116,66.124,66.101,66.117,21970000.0
2009-08-12 14:03:00,66.151,66.151,66.099,66.126,20880000.0
2009-08-12 14:04:00,66.119,66.124,66.1,66.108,17740000.0
2009-08-12 14:05:00,66.142,66.149,66.129,66.142,14350000.0
2009-08-12 14:06:00,66.157,66.157,66.13,66.136,10520000.0
2009-08-12 14:07:00,66.121,66.13,66.116,66.128,9060000.0
2009-08-12 14:08:00,66.125,66.15,66.123,66.148,15070000.0
2009-08-12 14:09:00,66.151,66.16,66.142,66.157,14700000.0
2009-08-12 14:10:00,66.16,66.175,66.16,66.167,13710000.0
2009-08-12 14:11:00,66.158,66.158,66.129,66.145,9020000.0
2009-08-12 14:12:00,66.154,66.154,66.133,66.154,16180000.0
2009-08-12 14:13:00,66.146,66.161,66.143,66.16,12220000.0
2009-08-12 14:14:00,66.163,66.167,66.136,66.136,7930000.0
2009-08-12 14:15:00,66.143,66.168,66.134,66.161,16610000.0
2009-08-12 14:16:00,66.145,66.164,66.143,66.145,20840000.0
2009-08-12 14:17:00,66.158,66.162,66.143,66.162,14920000.0
2009-08-12 14:18:00,66.173,66.173,66.125,66.129,14510000.0
2009-08-12 14:19:00,66.132,66.138,66.123,66.136,14700000.0
2009-08-12 14:20:00,66.123,66.155,66.116,66.134,19190000.0
2009-08-12 14:21:00,66.13,66.13,66.115,66.119,13040000.0
2009-08-12 14:22:00,66.087,66.128,66.084,66.119,19460000.0
2009-08-12 14:23:00,66.127,66.136,66.118,66.131,13370000.0
2009-08-12 14:24:00,66.133,66.133,66.101,66.121,12050000.0
2009-08-12 14:25:00,66.116,66.139,66.115,66.128,16090000.0
2009-08-12 14:26:00,66.112,66.127,66.112,66.122,8270000.0
2009-08-12 14:27:00,66.136,66.142,66.125,66.134,17500000.0
2009-08-12 14:28:00,66.135,66.135,66.121,66.131,12780000.0
2009-08-12 14:29:00,66.144,66.148,66.134,66.145,11830000.0
2009-08-12 14:30:00,66.165,66.181,66.154,66.165,17690000.0
2009-08-12 14:31:00,66.154,66.168,66.15,66.168,16980000.0
2009-08-12 14:32:00,66.175,66.203,66.168,66.203,10220000.0
2009-08-12 14:33:00,66.197,66.197,66.179,66.185,10990000.0
2009-08-12 14:34:00,66.18,66.18,66.158,66.172,12030000.0
2009-08-12 14:35:00,66.177,66.177,66.149,66.15,8830000.0
2009-08-12 14:36:00,66.161,66.161,66.126,66.138,15160000.0
2009-08-12 14:37:00,66.136,66.144,66.121,66.144,17580000.0
2009-08-12 14:38:00,66.131,66.148,66.131,66.14,21080000.0
2009-08-12 14:39:00,66.132,66.151,66.132,66.149,16720000.0
2009-08-12 14:40:00,66.146,66.146,66.117,66.141,18030000.0
2009-08-12 14:41:00,66.152,66.159,66.137,66.143,18640000.0
2009-08-12 14:42:00,66.155,66.155,66.137,66.146,19390000.0
2009-08-12 14:43:00,66.143,66.154,66.128,66.154,14890000.0
2009-08-12 14:44:00,66.142,66.142,66.124,66.135,11700000.0
2009-08-12 14:45:00,66.137,66.137,66.098,66.123,16560000.0
2009-08-12 14:46:00,66.107,66.124,66.104,66.104,19760000.0
2009-08-12 14:47:00,66.126,66.14,66.126,66.139,10530000.0
2009-08-12 14:48:00,66.117,66.129,66.11,66.122,14650000.0
2009-08-12 14:49:00,66.123,66.13,66.114,66.117,12480000.0
2009-08-12 14:50:00,66.124,66.134,66.124,66.129,25970000.0
2009-08-12 14:51:00,66.111,66.123,66.111,66.119,18690000.0
2009-08-12 14:52:00,66.096,66.117,66.095,66.111,13330000.0
2009-08-12 14:53:00,66.103,66.111,66.093,66.104,16610000.0
2009-08-12 14:54:00,66.112,66.114,66.103,66.114,12440000.0
2009-08-12 14:55:00,66.118,66.13,66.112,66.122,11680000.0
2009-08-12 14:56:00,66.121,66.13,66.115,66.13,12470000.0
2009-08-12 14:57:00,66.145,66.145,66.122,66.127,23930000.0
2009-08-12 14:58:00,66.12,66.125,66.108,66.121,12390000.0
2009-08-12 14:59:00,66.118,66.125,66.104,66.115,12420000.0
2009-08-12 15:00:00,66.123,66.123,66.102,66.108,12210000.0
2009-08-12 15:01:00,66.131,66.139,66.121,66.134,12250000.0
2009-08-12 15:02:00,66.134,66.134,66.114,66.133,12660000.0
2009-08-12 15:03:00,66.116,66.131,66.114,66.128,22170000.0
2009-08-12 15:04:00,66.13,66.131,66.101,66.122,12100000.0
2009-08-12 15:05:00,66.133,66.143,66.13,66.13,13140000.0
2009-08-12 15:06:00,66.143,66.143,66.117,66.126,22630000.0
2009-08-12 15:07:00,66.14,66.143,66.129,66.135,15450000.0
2009-08-12 15:08:00,66.135,66.163,66.123,66.157,17930000.0
2009-08-12 15:09:00,66.166,66.166,66.131,66.138,9950000.0
2009-08-12 15:10:00,66.114,66.14,66.109,66.137,14930000.0
2009-08-12 15:11:00,66.143,66.143,66.112,66.112,16150000.0
2009-08-12 15:12:00,66.123,66.123,66.098,66.11,19270000.0
2009-08-12 15:13:00,66.095,66.109,66.088,66.106,19050000.0
2009-08-12 15:14:00,66.123,66.127,66.105,66.123,19540000.0
2009-08-12 15:15:00,66.129,66.13,66.112,66.125,20330000.0
2009-08-12 15:16:00,66.134,66.134,66.104,66.116,14170000.0
2009-08-12 15:17:00,66.116,66.133,66.112,66.129,13000000.0
2009-08-12 15:18:00,66.123,66.123,66.096,66.103,14320000.0
2009-08-12 15:19:00,66.09,66.12,66.09,66.117,7940000.0
2009-08-12 15:20:00,66.12,66.12,66.102,66.107,11720000.0
2009-08-12 15:21:00,66.108,66.108,66.081,66.089,15020000.0
2009-08-12 15:22:00,66.097,66.108,66.09,66.103,12990000.0
2009-08-12 15:23:00,66.114,66.118,66.106,66.118,12730000.0
2009-08-12 15:24:00,66.132,66.132,66.092,66.109,11310000.0
2009-08-12 15:25:00,66.113,66.113,66.08,66.08,17840000.0
2009-08-12 15:26:00,66.077,66.1,66.077,66.091,13940000.0
2009-08-12 15:27:00,66.091,66.091,66.075,66.09,10570000.0
2009-08-12 15:28:00,66.096,66.102,66.096,66.096,8270000.0
2009-08-12 15:29:00,66.105,66.112,66.101,66.112,11260000.0
2009-08-12 15:30:00,66.122,66.122,66.106,66.117,11880000.0
2009-08-12 15:31:00,66.129,66.146,66.123,66.141,19950000.0
2009-08-12 15:32:00,66.148,66.148,66.12,66.145,18760000.0
2009-08-12 15:33:00,66.146,66.154,66.128,66.144,13910000.0
2009-08-12 15:34:00,66.155,66.166,66.155,66.156,17510000.0
2009-08-12 15:35:00,66.153,66.174,66.143,66.166,106630000.0
2009-08-12 15:36:00,66.173,66.173,66.147,66.166,72930000.0
2009-08-12 15:37:00,66.187,66.203,66.181,66.182,109710000.0
2009-08-12 15:38:00,66.192,66.195,66.178,66.181,18580000.0
2009-08-12 15:39:00,66.188,66.21,66.161,66.204,106100000.0
2009-08-12 15:40:00,66.207,66.24,66.206,66.24,11880000.0
2009-08-12 15:41:00,66.236,66.246,66.214,66.241,63240000.0
2009-08-12 15:42:00,66.265,66.273,66.238,66.263,15640000.0
2009-08-12 15:43:00,66.267,66.339,66.265,66.339,13510000.0
2009-08-12 15:44:00,66.333,66.34,66.312,66.331,103030000.0
2009-08-12 15:45:00,66.343,66.382,66.333,66.368,19960000.0
2009-08-12 15:46:00,66.372,66.409,66.372,66.405,13710000.0
2009-08-12 15:47:00,66.424,66.435,66.397,66.397,12590000.0
2009-08-12 15:48:00,66.39,66.408,66.383,66.391,20750000.0
2009-08-12 15:49:00,66.386,66.398,66.376,66.381,12590000.0
2009-08-12 15:50:00,66.383,66.403,66.375,66.375,100390000.0
2009-08-12 15:51:00,66.398,66.401,66.367,66.373,12990000.0
2009-08-12 15:52:00,66.383,66.413,66.375,66.398,52990000.0
2009-08-12 15:53:00,66.421,66.448,66.4,66.448,110910000.0
2009-08-12 15:54:00,66.451,66.451,66.416,66.445,89190000.0
2009-08-12 15:55:00,66.446,66.446,66.398,66.417,68620000.0
2009-08-12 15:56:00,66.434,66.447,66.425,66.446,19200000.0
2009-08-12 15:57:00,66.434,66.477,66.434,66.477,22800000.0
2009-08-12 15:58:00,66.48,66.48,66.441,66.442,17270000.0
2009-08-12 15:59:00,66.444,66.461,66.423,66.437,113710000.0
2009-08-12 16:00:00,66.507,66.507,66.43,66.462,82080000.0
2009-08-12 16:01:00,66.432,66.46,66.432,66.455,53220000.0
2009-08-12 16:02:00,66.448,66.455,66.429,66.446,19950000.0
2009-08-12 16:03:00,66.447,66.447,66.422,66.432,9210000.0
2009-08-12 16:04:00,66.426,66.43,66.405,66.421,82230000.0
2009-08-12 16:05:00,66.42,66.439,66.414,66.428,77200000.0
2009-08-12 16:06:00,66.453,66.465,66.44,66.455,15950000.0
2009-08-12 16:07:00,66.446,66.508,66.446,66.468,48570000.0
2009-08-12 16:08:00,66.483,66.496,66.475,66.479,102980000.0
2009-08-12 16:09:00,66.476,66.489,66.473,66.489,12700000.0
2009-08-12 16:10:00,66.465,66.499,66.465,66.489,14850000.0
2009-08-12 16:11:00,66.489,66.496,66.477,66.481,20000000.0
2009-08-12 16:12:00,66.498,66.498,66.481,66.493,12780000.0
2009-08-12 16:13:00,66.487,66.503,66.477,66.503,18120000.0
2009-08-12 16:14:00,66.475,66.49,66.467,66.469,15870000.0
2009-08-12 16:15:00,66.481,66.488,66.468,66.471,10900000.0
2009-08-12 16:16:00,66.477,66.493,66.475,66.487,115990000.0
2009-08-12 16:17:00,66.472,66.492,66.468,66.489,16970000.0
2009-08-12 16:18:00,66.481,66.481,66.466,66.47,8460000.0
2009-08-12 16:19:00,66.474,66.483,66.454,66.467,52150000.0
2009-08-12 16:20:00,66.475,66.485,66.467,66.485,92480000.0
2009-08-12 16:21:00,66.481,66.481,66.462,66.481,8250000.0
2009-08-12 16:22:00,66.46,66.481,66.46,66.481,7920000.0
2009-08-12 16:23:00,66.469,66.479,66.448,66.456,13200000.0
2009-08-12 16:24:00,66.475,66.491,66.461,66.489,20590000.0
2009-08-12 16:25:00,66.487,66.492,66.456,66.458,13330000.0
2009-08-12 16:26:00,66.466,66.488,66.463,66.488,14550000.0
2009-08-12 16:27:00,66.483,66.493,66.476,66.493,9060000.0
2009-08-12 16:28:00,66.503,66.506,66.482,66.491,11880000.0
2009-08-12 16:29:00,66.484,66.502,66.484,66.502,8460000.0
2009-08-12 16:30:00,66.492,66.507,66.48,66.49,11840000.0
2009-08-12 16:31:00,66.483,66.496,66.477,66.49,13940000.0
2009-08-12 16:32:00,66.481,66.495,66.465,66.487,17270000.0
2009-08-12 16:33:00,66.511,66.511,66.468,66.493,70140000.0
2009-08-12 16:34:00,66.48,66.501,66.475,66.489,62670000.0
2009-08-12 16:35:00,66.489,66.489,66.463,66.47,21650000.0
2009-08-12 16:36:00,66.493,66.493,66.462,66.462,180180000.0
2009-08-12 16:37:00,66.481,66.481,66.463,66.477,20520000.0
2009-08-12 16:38:00,66.455,66.476,66.455,66.466,74870000.0
2009-08-12 16:39:00,66.471,66.488,66.453,66.471,103840000.0
2009-08-12 16:40:00,66.46,66.468,66.453,66.465,19150000.0
2009-08-12 16:41:00,66.461,66.481,66.46,66.46,77440000.0
2009-08-12 16:42:00,66.471,66.471,66.456,66.462,13550000.0
2009-08-12 16:43:00,66.445,66.459,66.433,66.452,140960000.0
2009-08-12 16:44:00,66.45,66.511,66.45,66.511,96430000.0
2009-08-12 16:45:00,66.512,66.516,66.488,66.499,142280000.0
2009-08-12 16:46:00,66.526,66.526,66.517,66.517,8720000.0
2009-08-12 16:47:00,66.525,66.536,66.516,66.525,15040000.0
2009-08-12 16:48:00,66.545,66.559,66.526,66.558,69020000.0
2009-08-12 16:49:00,66.569,66.585,66.556,66.583,67230000.0
2009-08-12 16:50:00,66.579,66.607,66.579,66.607,9620000.0
2009-08-12 16:51:00,66.607,66.625,66.603,66.614,74080000.0
2009-08-12 16:52:00,66.612,66.62,66.598,66.62,13380000.0
2009-08-12 16:53:00,66.614,66.621,66.605,66.608,56610000.0
2009-08-12 16:54:00,66.618,66.619,66.593,66.593,9860000.0
2009-08-12 16:55:00,66.593,66.609,66.592,66.609,15290000.0
2009-08-12 16:56:00,66.591,66.617,66.579,66.617,10350000.0
2009-08-12 16:57:00,66.616,66.616,66.563,66.575,81480000.0
2009-08-12 16:58:00,66.594,66.594,66.571,66.582,13200000.0
2009-08-12 16:59:00,66.593,66.621,66.574,66.595,18820000.0
2009-08-12 17:00:00,66.618,66.621,66.606,66.611,18270000.0
2009-08-12 17:01:00,66.591,66.6,66.565,66.565,93070000.0
2009-08-12 17:02:00,66.564,66.58,66.534,66.559,101430000.0
2009-08-12 17:03:00,66.572,66.575,66.549,66.568,12100000.0
2009-08-12 17:04:00,66.563,66.572,66.55,66.561,13710000.0
2009-08-12 17:05:00,66.561,66.569,66.549,66.556,13000000.0
2009-08-12 17:06:00,66.571,66.571,66.542,66.551,74540000.0
2009-08-12 17:07:00,66.56,66.578,66.56,66.571,75800000.0
2009-08-12 17:08:00,66.563,66.568,66.557,66.561,11310000.0
2009-08-12 17:09:00,66.58,66.58,66.56,66.574,12960000.0
2009-08-12 17:10:00,66.565,66.576,66.561,66.576,53740000.0
2009-08-12 17:11:00,66.565,66.575,66.561,66.575,100410000.0
2009-08-12 17:12:00,66.588,66.591,66.57,66.584,10970000.0
2009-08-12 17:13:00,66.58,66.611,66.58,66.611,9760000.0
2009-08-12 17:14:00,66.594,66.612,66.594,66.599,15400000.0
2009-08-12 17:15:00,66.619,66.623,66.604,66.622,78450000.0
2009-08-12 17:16:00,66.625,66.642,66.617,66.634,71280000.0
2009-08-12 17:17:00,66.633,66.638,66.621,66.624,15100000.0
2009-08-12 17:18:00,66.644,66.652,66.632,66.647,108660000.0
2009-08-12 17:19:00,66.63,66.639,66.622,66.639,10370000.0
2009-08-12 17:20:00,66.63,66.659,66.63,66.659,12620000.0
2009-08-12 17:21:00,66.674,66.678,66.646,66.658,129400000.0
2009-08-12 17:22:00,66.646,66.672,66.645,66.672,13900000.0
2009-08-12 17:23:00,66.669,66.684,66.652,66.652,12600000.0
2009-08-12 17:24:00,66.66,66.66,66.646,66.65,11130000.0
2009-08-12 17:25:00,66.673,66.673,66.636,66.667,78260000.0
2009-08-12 17:26:00,66.662,66.671,66.64,66.658,66350000.0
2009-08-12 17:27:00,66.662,66.662,66.642,66.655,21820000.0
2009-08-12 17:28:00,66.64,66.661,66.628,66.629,102640000.0
2009-08-12 17:29:00,66.645,66.66,66.637,66.649,18630000.0
2009-08-12 17:30:00,66.659,66.662,66.644,66.646,15840000.0
2009-08-12 17:31:00,66.653,66.653,66.636,66.643,89080000.0
2009-08-12 17:32:00,66.637,66.642,66.622,66.622,62740000.0
2009-08-12 17:33:00,66.656,66.656,66.616,66.639,115910000.0
2009-08-12 17:34:00,66.627,66.641,66.618,66.641,17650000.0
2009-08-12 17:35:00,66.621,66.652,66.618,66.652,26530000.0
2009-08-12 17:36:00,66.667,66.671,66.628,66.647,111540000.0
2009-08-12 17:37:00,66.642,66.678,66.641,66.665,102660000.0
2009-08-12 17:38:00,66.656,66.661,66.626,66.639,70530000.0
2009-08-12 17:39:00,66.645,66.645,66.61,66.61,13380000.0
2009-08-12 17:40:00,66.632,66.632,66.604,66.626,53330000.0
2009-08-12 17:41:00,66.613,66.619,66.597,66.602,17600000.0
2009-08-12 17:42:00,66.599,66.61,66.591,66.61,68450000.0
2009-08-12 17:43:00,66.603,66.615,66.58,66.586,102420000.0
2009-08-12 17:44:00,66.593,66.596,66.552,66.574,19580000.0
2009-08-12 17:45:00,66.571,66.571,66.554,66.558,9970000.0
2009-08-12 17:46:00,66.532,66.569,66.526,66.568,13150000.0
2009-08-12 17:47:00,66.555,66.593,66.555,66.591,14580000.0
2009-08-12 17:48:00,66.597,66.61,66.574,66.597,113150000.0
2009-08-12 17:49:00,66.582,66.603,66.582,66.603,11260000.0
2009-08-12 17:50:00,66.595,66.595,66.576,66.585,88800000.0
2009-08-12 17:51:00,66.602,66.602,66.576,66.594,101780000.0
2009-08-12 17:52:00,66.587,66.587,66.571,66.581,97270000.0
2009-08-12 17:53:00,66.574,66.574,66.554,66.558,14270000.0
2009-08-12 17:54:00,66.564,66.574,66.543,66.543,104630000.0
2009-08-12 17:55:00,66.571,66.588,66.562,66.586,68610000.0
2009-08-12 17:56:00,66.586,66.594,66.576,66.588,52070000.0
2009-08-12 17:57:00,66.589,66.599,66.584,66.59,13030000.0
2009-08-12 17:58:00,66.587,66.593,66.568,66.572,13340000.0
2009-08-12 17:59:00,66.576,66.594,66.575,66.59,14210000.0
2009-08-12 18:00:00,66.594,66.594,66.573,66.584,82830000.0
2009-08-12 18:01:00,66.579,66.603,66.574,66.603,72480000.0
2009-08-12 18:02:00,66.611,66.611,66.594,66.596,21600000.0
2009-08-12 18:03:00,66.611,66.612,66.577,66.577,15020000.0
2009-08-12 18:04:00,66.582,66.582,66.547,66.565,80420000.0
2009-08-12 18:05:00,66.574,66.574,66.542,66.542,82820000.0
2009-08-12 18:06:00,66.562,66.562,66.528,66.539,66730000.0
2009-08-12 18:07:00,66.532,66.532,66.515,66.525,14270000.0
2009-08-12 18:08:00,66.533,66.537,66.515,66.535,19720000.0
2009-08-12 18:09:00,66.543,66.58,66.539,66.58,12400000.0
2009-08-12 18:10:00,66.57,66.59,66.566,66.569,72240000.0
2009-08-12 18:11:00,66.572,66.572,66.543,66.543,13380000.0
2009-08-12 18:12:00,66.565,66.565,66.541,66.547,12110000.0
2009-08-12 18:13:00,66.538,66.545,66.524,66.524,35430000.0
2009-08-12 18:14:00,66.532,66.538,66.52,66.533,11590000.0
2009-08-12 18:15:00,66.544,66.544,66.516,66.542,107630000.0
2009-08-12 18:16:00,66.54,66.554,66.534,66.544,97910000.0
2009-08-12 18:17:00,66.553,66.554,66.53,66.554,52940000.0
2009-08-12 18:18:00,66.555,66.557,66.55,66.555,98900000.0
2009-08-12 18:19:00,66.559,66.572,66.55,66.566,94120000.0
2009-08-12 18:20:00,66.553,66.567,66.553,66.555,17910000.0
2009-08-12 18:21:00,66.571,66.571,66.538,66.547,39290000.0
2009-08-12 18:22:00,66.529,66.548,66.529,66.54,15440000.0
2009-08-12 18:23:00,66.538,66.543,66.534,66.539,31150000.0
2009-08-12 18:24:00,66.547,66.547,66.533,66.537,10750000.0
2009-08-12 18:25:00,66.546,66.546,66.531,66.543,58150000.0
2009-08-12 18:26:00,66.538,66.538,66.516,66.519,10370000.0
2009-08-12 18:27:00,66.546,66.546,66.513,66.527,64780000.0
2009-08-12 18:28:00,66.523,66.526,66.519,66.522,16040000.0
2009-08-12 18:29:00,66.527,66.527,66.52,66.52,48050000.0
2009-08-12 18:30:00,66.543,66.543,66.514,66.527,39490000.0
2009-08-12 18:31:00,66.511,66.525,66.511,66.512,64740000.0
2009-08-12 18:32:00,66.512,66.523,66.503,66.523,12710000.0
2009-08-12 18:33:00,66.509,66.512,66.502,66.502,12620000.0
2009-08-12 18:34:00,66.504,66.504,66.484,66.504,74180000.0
2009-08-12 18:35:00,66.503,66.511,66.496,66.508,11310000.0
2009-08-12 18:36:00,66.513,66.513,66.486,66.486,9990000.0
2009-08-12 18:37:00,66.505,66.517,66.491,66.503,54560000.0
2009-08-12 18:38:00,66.508,66.522,66.5,66.5,40450000.0
2009-08-12 18:39:00,66.523,66.523,66.502,66.521,35180000.0
2009-08-12 18:40:00,66.527,66.53,66.521,66.526,16380000.0
2009-08-12 18:41:00,66.53,66.532,66.511,66.511,13600000.0
2009-08-12 18:42:00,66.521,66.534,66.52,66.528,16530000.0
2009-08-12 18:43:00,66.522,66.543,66.522,66.537,36140000.0
2009-08-12 18:44:00,66.537,66.545,66.531,66.545,68180000.0
2009-08-12 18:45:00,66.537,66.537,66.514,66.527,15580000.0
2009-08-12 18:46:00,66.523,66.536,66.514,66.536,11280000.0
2009-08-12 18:47:00,66.52,66.541,66.516,66.529,41400000.0
2009-08-12 18:48:00,66.53,66.53,66.513,66.522,18450000.0
2009-08-12 18:49:00,66.536,66.536,66.528,66.528,59810000.0
2009-08-12 18:50:00,66.539,66.55,66.534,66.545,13200000.0
2009-08-12 18:51:00,66.564,66.564,66.521,66.521,57990000.0
2009-08-12 18:52:00,66.526,66.541,66.52,66.541,49510000.0
2009-08-12 18:53:00,66.543,66.568,66.543,66.565,16000000.0
2009-08-12 18:54:00,66.574,66.574,66.555,66.559,14020000.0
2009-08-12 18:55:00,66.568,66.568,66.553,66.564,43250000.0
2009-08-12 18:56:00,66.582,66.601,66.565,66.601,108370000.0
2009-08-12 18:57:00,66.618,66.625,66.613,66.625,33290000.0
2009-08-12 18:58:00,66.637,66.643,66.627,66.627,12020000.0
2009-08-12 18:59:00,66.621,66.641,66.621,66.636,119990000.0
2009-08-12 19:00:00,66.623,66.623,66.582,66.597,14850000.0
2009-08-12 19:01:00,66.599,66.614,66.579,66.605,16900000.0
2009-08-12 19:02:00,66.609,66.615,66.592,66.602,15770000.0
2009-08-12 19:03:00,66.613,66.613,66.6,66.606,11130000.0
2009-08-12 19:04:00,66.601,66.607,66.584,66.586,16490000.0
2009-08-12 19:05:00,66.593,66.6,66.558,66.561,17280000.0
2009-08-12 19:06:00,66.564,66.581,66.536,66.536,19030000.0
2009-08-12 19:07:00,66.545,66.552,66.518,66.527,13720000.0
2009-08-12 19:08:00,66.515,66.54,66.515,66.54,10190000.0
2009-08-12 19:09:00,66.553,66.558,66.54,66.556,20700000.0
2009-08-12 19:10:00,66.56,66.574,66.549,66.574,12020000.0
2009-08-12 19:11:00,66.567,66.574,66.554,66.574,83080000.0
2009-08-12 19:12:00,66.559,66.559,66.523,66.524,10510000.0
2009-08-12 19:13:00,66.549,66.56,66.533,66.549,139980000.0
2009-08-12 19:14:00,66.526,66.541,66.518,66.526,91090000.0
2009-08-12 19:15:00,66.537,66.544,66.537,66.539,13790000.0
2009-08-12 19:16:00,66.554,66.562,66.543,66.559,16180000.0
2009-08-12 19:17:00,66.552,66.558,66.538,66.552,18640000.0
2009-08-12 19:18:00,66.554,66.561,66.534,66.548,93270000.0
2009-08-12 19:19:00,66.532,66.545,66.532,66.545,82240000.0
2009-08-12 19:20:00,66.542,66.542,66.509,66.535,15110000.0
2009-08-12 19:21:00,66.546,66.546,66.527,66.543,91050000.0
2009-08-12 19:22:00,66.52,66.539,66.519,66.539,10910000.0
2009-08-12 19:23:00,66.537,66.544,66.533,66.544,9520000.0
2009-08-12 19:24:00,66.547,66.554,66.535,66.548,72180000.0
2009-08-12 19:25:00,66.534,66.548,66.534,66.542,13200000.0
2009-08-12 19:26:00,66.55,66.55,66.536,66.544,16040000.0
2009-08-12 19:27:00,66.54,66.54,66.52,66.529,25740000.0
2009-08-12 19:28:00,66.524,66.551,66.524,66.55,93510000.0
2009-08-12 19:29:00,66.56,66.561,66.556,66.556,101990000.0
2009-08-12 19:30:00,66.557,66.562,66.545,66.557,12390000.0
2009-08-12 19:31:00,66.549,66.558,66.545,66.558,15270000.0
2009-08-12 19:32:00,66.55,66.553,66.532,66.54,12430000.0
2009-08-12 19:33:00,66.556,66.556,66.521,66.535,13010000.0
2009-08-12 19:34:00,66.528,66.533,66.516,66.519,16720000.0
2009-08-12 19:35:00,66.52,66.531,66.511,66.531,12020000.0
2009-08-12 19:36:00,66.534,66.534,66.524,66.53,24240000.0
2009-08-12 19:37:00,66.508,66.522,66.508,66.522,8860000.0
2009-08-12 19:38:00,66.527,66.534,66.511,66.534,56130000.0
2009-08-12 19:39:00,66.544,66.544,66.522,66.539,97620000.0
2009-08-12 19:40:00,66.541,66.542,66.524,66.524,10520000.0
2009-08-12 19:41:00,66.514,66.533,66.514,66.523,19610000.0
2009-08-12 19:42:00,66.543,66.543,66.531,66.543,51920000.0
2009-08-12 19:43:00,66.521,66.542,66.521,66.533,65650000.0
2009-08-12 19:44:00,66.534,66.543,66.52,66.543,84540000.0
2009-08-12 19:45:00,66.554,66.554,66.542,66.542,80480000.0
2009-08-12 19:46:00,66.55,66.566,66.545,66.557,33550000.0
2009-08-12 19:47:00,66.535,66.553,66.535,66.535,81830000.0
2009-08-12 19:48:00,66.544,66.544,66.518,66.543,53060000.0
2009-08-12 19:49:00,66.555,66.555,66.548,66.555,11270000.0
2009-08-12 19:50:00,66.541,66.572,66.541,66.568,69390000.0
2009-08-12 19:51:00,66.564,66.569,66.544,66.566,36780000.0
2009-08-12 19:52:00,66.567,66.577,66.567,66.575,62130000.0
2009-08-12 19:53:00,66.567,66.573,66.55,66.558,70490000.0
2009-08-12 19:54:00,66.573,66.574,66.559,66.573,42020000.0
2009-08-12 19:55:00,66.566,66.574,66.559,66.574,50090000.0
2009-08-12 19:56:00,66.562,66.57,66.546,66.562,91770000.0
2009-08-12 19:57:00,66.574,66.574,66.545,66.551,99340000.0
2009-08-12 19:58:00,66.543,66.543,66.514,66.529,154610000.0
2009-08-12 19:59:00,66.524,66.529,66.511,66.511,10000000.0
2009-08-12 20:00:00,66.529,66.543,66.513,66.513,69560000.0
2009-08-12 20:01:00,66.526,66.539,66.526,66.537,7890000.0
2009-08-12 20:02:00,66.508,66.531,66.508,66.518,18410000.0
2009-08-12 20:03:00,66.539,66.54,66.518,66.523,58020000.0
2009-08-12 20:04:00,66.529,66.542,66.52,66.542,16760000.0
2009-08-12 20:05:00,66.543,66.549,66.535,66.547,18890000.0
2009-08-12 20:06:00,66.563,66.574,66.546,66.55,37210000.0
2009-08-12 20:07:00,66.554,66.571,66.548,66.566,19770000.0
2009-08-12 20:08:00,66.572,66.575,66.562,66.575,19180000.0
2009-08-12 20:09:00,66.566,66.588,66.554,66.572,13190000.0
2009-08-12 20:10:00,66.555,66.56,66.539,66.552,18670000.0
2009-08-12 20:11:00,66.522,66.535,66.51,66.531,10970000.0
2009-08-12 20:12:00,66.53,66.55,66.512,66.55,12240000.0
2009-08-12 20:13:00,66.537,66.561,66.537,66.561,13750000.0
2009-08-12 20:14:00,66.553,66.615,66.549,66.615,12580000.0
2009-08-12 20:15:00,66.545,66.598,66.545,66.571,16550000.0
2009-08-12 20:16:00,66.569,66.804,66.569,66.671,92510000.0
2009-08-12 20:17:00,66.767,66.882,66.726,66.827,17320000.0
2009-08-12 20:18:00,66.903,66.915,66.743,66.744,39080000.0
2009-08-12 20:19:00,66.733,66.84,66.733,66.763,31650000.0
2009-08-12 20:20:00,66.749,66.813,66.749,66.795,13750000.0
2009-08-12 20:21:00,66.785,66.812,66.737,66.794,28300000.0
2009-08-12 20:22:00,66.814,66.871,66.805,66.828,32520000.0
2009-08-12 20:23:00,66.864,66.88,66.813,66.88,20920000.0
2009-08-12 20:24:00,66.876,66.878,66.8,66.82,86060000.0
2009-08-12 20:25:00,66.848,66.877,66.837,66.877,16830000.0
2009-08-12 20:26:00,66.893,66.903,66.865,66.882,64850000.0
2009-08-12 20:27:00,66.903,66.903,66.817,66.817,15980000.0
2009-08-12 20:28:00,66.839,66.848,66.797,66.837,25880000.0
2009-08-12 20:29:00,66.824,66.824,66.758,66.768,13540000.0
2009-08-12 20:30:00,66.698,66.698,66.591,66.592,13140000.0
2009-08-12 20:31:00,66.507,66.534,66.486,66.515,15030000.0
2009-08-12 20:32:00,66.525,66.61,66.52,66.61,111450000.0
2009-08-12 20:33:00,66.64,66.64,66.553,66.571,57600000.0
2009-08-12 20:34:00,66.553,66.576,66.544,66.559,102810000.0
2009-08-12 20:35:00,66.562,66.57,66.462,66.463,18140000.0
2009-08-12 20:36:00,66.394,66.394,66.255,66.303,9850000.0
2009-08-12 20:37:00,66.336,66.434,66.333,66.417,65020000.0
2009-08-12 20:38:00,66.434,66.456,66.426,66.438,21640000.0
2009-08-12 20:39:00,66.461,66.472,66.416,66.416,11580000.0
2009-08-12 20:40:00,66.396,66.438,66.385,66.431,13600000.0
2009-08-12 20:41:00,66.415,66.424,66.333,66.388,126050000.0
2009-08-12 20:42:00,66.383,66.383,66.333,66.336,13220000.0
2009-08-12 20:43:00,66.352,66.403,66.352,66.365,14100000.0
2009-08-12 20:44:00,66.362,66.375,66.331,66.341,14720000.0
2009-08-12 20:45:00,66.354,66.369,66.333,66.369,15790000.0
2009-08-12 20:46:00,66.368,66.393,66.35,66.354,15440000.0
2009-08-12 20:47:00,66.362,66.376,66.353,66.371,70500000.0
2009-08-12 20:48:00,66.375,66.375,66.335,66.342,100010000.0
2009-08-12 20:49:00,66.358,66.382,66.331,66.382,103770000.0
2009-08-12 20:50:00,66.376,66.396,66.363,66.378,128130000.0
2009-08-12 20:51:00,66.392,66.427,66.364,66.427,117400000.0
2009-08-12 20:52:00,66.406,66.435,66.405,66.414,118610000.0
2009-08-12 20:53:00,66.438,66.548,66.434,66.548,126630000.0
2009-08-12 20:54:00,66.567,66.618,66.548,66.548,42680000.0
2009-08-12 20:55:00,66.574,66.639,66.561,66.628,26040000.0
2009-08-12 20:56:00,66.616,66.64,66.603,66.615,80730000.0
2009-08-12 20:57:00,66.626,66.626,66.562,66.594,127600000.0
2009-08-12 20:58:00,66.59,66.607,66.587,66.602,80320000.0
2009-08-12 20:59:00,66.601,66.637,66.599,66.637,108280000.0
2009-08-12 21:00:00,66.646,66.666,66.623,66.659,112440000.0
2009-08-12 21:01:00,66.654,66.662,66.627,66.627,114180000.0
2009-08-12 21:02:00,66.638,66.674,66.635,66.657,93450000.0
2009-08-12 21:03:00,66.664,66.664,66.624,66.649,103400000.0
2009-08-12 21:04:00,66.648,66.653,66.608,66.613,91130000.0
2009-08-12 21:05:00,66.618,66.618,66.602,66.605,77580000.0
2009-08-12 21:06:00,66.636,66.636,66.603,66.603,143360000.0
2009-08-12 21:07:00,66.611,66.641,66.611,66.641,79810000.0
2009-08-12 21:08:00,66.626,66.626,66.581,66.581,107040000.0
2009-08-12 21:09:00,66.615,66.619,66.592,66.602,99700000.0
2009-08-12 21:10:00,66.591,66.63,66.591,66.63,90310000.0
2009-08-12 21:11:00,66.628,66.628,66.594,66.614,121030000.0
2009-08-12 21:12:00,66.608,66.619,66.592,66.598,114400000.0
2009-08-12 21:13:00,66.602,66.61,66.58,66.596,70790000.0
2009-08-12 21:14:00,66.575,66.602,66.575,66.602,69840000.0
2009-08-12 21:15:00,66.604,66.637,66.594,66.635,90720000.0
2009-08-12 21:16:00,66.634,66.637,66.613,66.627,77200000.0
2009-08-12 21:17:00,66.638,66.66,66.624,66.63,111880000.0
2009-08-12 21:18:00,66.624,66.624,66.619,66.623,13330000.0
2009-08-12 21:19:00,66.608,66.62,66.591,66.601,43620000.0
2009-08-12 21:20:00,66.601,66.601,66.574,66.585,83940000.0
2009-08-12 21:21:00,66.592,66.592,66.561,66.576,106060000.0
2009-08-12 21:22:00,66.565,66.578,66.547,66.561,81000000.0
2009-08-12 21:23:00,66.552,66.578,66.546,66.562,43610000.0
2009-08-12 21:24:00,66.588,66.598,66.567,66.595,40050000.0
2009-08-12 21:25:00,66.587,66.601,66.574,66.601,74080000.0
2009-08-12 21:26:00,66.592,66.596,66.546,66.558,94470000.0
2009-08-12 21:27:00,66.577,66.589,66.55,66.564,111480000.0
2009-08-12 21:28:00,66.551,66.561,66.544,66.561,102430000.0
2009-08-12 21:29:00,66.565,66.566,66.56,66.566,108090000.0
2009-08-12 21:30:00,66.573,66.579,66.545,66.56,111740000.0
2009-08-12 21:31:00,66.542,66.552,66.533,66.533,64970000.0
2009-08-12 21:32:00,66.542,66.561,66.535,66.536,98250000.0
2009-08-12 21:33:00,66.564,66.571,66.547,66.571,61800000.0
2009-08-12 21:34:00,66.562,66.581,66.552,66.558,56720000.0
2009-08-12 21:35:00,66.569,66.571,66.551,66.559,55920000.0
2009-08-12 21:36:00,66.583,66.583,66.535,66.554,82370000.0
2009-08-12 21:37:00,66.556,66.567,66.547,66.558,117170000.0
2009-08-12 21:38:00,66.571,66.598,66.571,66.595,139320000.0
2009-08-12 21:39:00,66.599,66.599,66.567,66.576,116920000.0
2009-08-12 21:40:00,66.593,66.593,66.571,66.591,89670000.0
2009-08-12 21:41:00,66.584,66.602,66.58,66.602,86710000.0
2009-08-12 21:42:00,66.617,66.628,66.599,66.613,104370000.0
2009-08-12 21:43:00,66.613,66.613,66.588,66.604,140940000.0
2009-08-12 21:44:00,66.604,66.604,66.582,66.582,90400000.0
2009-08-12 21:45:00,66.606,66.606,66.576,66.586,64610000.0
2009-08-12 21:46:00,66.569,66.587,66.569,66.574,10890000.0
2009-08-12 21:47:00,66.585,66.592,66.568,66.592,97480000.0
2009-08-12 21:48:00,66.596,66.598,66.566,66.588,173550000.0
2009-08-12 21:49:00,66.584,66.592,66.571,66.578,146170000.0
2009-08-12 21:50:00,66.551,66.573,66.522,66.522,95460000.0
2009-08-12 21:51:00,66.552,66.552,66.51,66.54,67170000.0
2009-08-12 21:52:00,66.566,66.566,66.53,66.539,105080000.0
2009-08-12 21:53:00,66.541,66.551,66.514,66.525,84260000.0
2009-08-12 21:54:00,66.543,66.543,66.494,66.497,110540000.0
2009-08-12 21:55:00,66.496,66.516,66.496,66.507,138920000.0
2009-08-12 21:56:00,66.512,66.515,66.497,66.497,110250000.0
2009-08-12 21:57:00,66.517,66.517,66.488,66.506,114420000.0
2009-08-12 21:58:00,66.514,66.521,66.5,66.52,132500000.0
2009-08-12 21:59:00,66.505,66.505,66.487,66.496,121350000.0
2009-08-12 22:00:00,66.508,66.509,66.492,66.492,57230000.0
2009-08-12 22:01:00,66.502,66.513,66.501,66.501,54840000.0
2009-08-12 22:02:00,66.508,66.513,66.495,66.495,91500000.0
2009-08-12 22:03:00,66.522,66.522,66.485,66.499,102310000.0
2009-08-12 22:04:00,66.483,66.486,66.476,66.478,78270000.0
2009-08-12 22:05:00,66.489,66.504,66.483,66.504,110700000.0
2009-08-12 22:06:00,66.497,66.497,66.471,66.471,44470000.0
2009-08-12 22:07:00,66.48,66.487,66.468,66.487,130230000.0
2009-08-12 22:08:00,66.476,66.479,66.47,66.47,89700000.0
2009-08-12 22:09:00,66.496,66.496,66.481,66.481,69740000.0
2009-08-12 22:10:00,66.47,66.482,66.459,66.47,93720000.0
2009-08-12 22:11:00,66.461,66.474,66.461,66.474,74060000.0
2009-08-12 22:12:00,66.493,66.493,66.476,66.477,96280000.0
2009-08-12 22:14:00,66.46,66.474,66.46,66.468,90970000.0
2009-08-12 22:15:00,66.482,66.482,66.458,66.463,61830000.0
2009-08-12 22:16:00,66.438,66.447,66.438,66.447,54410000.0
2009-08-12 22:17:00,66.442,66.476,66.442,66.473,58630000.0
2009-08-12 22:18:00,66.486,66.486,66.47,66.476,89550000.0
2009-08-12 22:19:00,66.487,66.487,66.456,66.464,65810000.0
2009-08-12 22:20:00,66.483,66.492,66.474,66.492,81830000.0
2009-08-12 22:21:00,66.483,66.484,66.473,66.478,116670000.0
2009-08-12 22:22:00,66.467,66.471,66.459,66.467,88310000.0
2009-08-12 22:23:00,66.447,66.482,66.447,66.482,62300000.0
2009-08-12 22:24:00,66.49,66.49,66.445,66.445,72960000.0
2009-08-12 22:25:00,66.428,66.44,66.415,66.426,85040000.0
2009-08-12 22:26:00,66.437,66.439,66.428,66.439,107060000.0
2009-08-12 22:27:00,66.455,66.455,66.425,66.446,99570000.0
2009-08-12 22:28:00,66.456,66.459,66.454,66.459,78440000.0
2009-08-12 22:29:00,66.44,66.445,66.43,66.438,32920000.0
2009-08-12 22:30:00,66.45,66.45,66.413,66.423,94460000.0
2009-08-12 22:31:00,66.437,66.451,66.416,66.43,114470000.0
2009-08-12 22:32:00,66.435,66.435,66.419,66.421,111910000.0
2009-08-12 22:33:00,66.452,66.452,66.438,66.438,115200000.0
2009-08-12 22:34:00,66.427,66.435,66.427,66.435,136010000.0
2009-08-12 22:35:00,66.429,66.437,66.427,66.437,94900000.0
2009-08-12 22:36:00,66.455,66.455,66.435,66.439,95380000.0
2009-08-12 22:37:00,66.458,66.458,66.449,66.449,112180000.0
2009-08-12 22:38:00,66.441,66.465,66.441,66.465,70960000.0
2009-08-12 22:39:00,66.459,66.465,66.453,66.46,75740000.0
2009-08-12 22:40:00,66.45,66.458,66.449,66.456,83630000.0
2009-08-12 22:42:00,66.485,66.485,66.46,66.478,52080000.0
2009-08-12 22:43:00,66.481,66.491,66.472,66.487,104820000.0
2009-08-12 22:44:00,66.497,66.497,66.49,66.496,84920000.0
2009-08-12 22:45:00,66.513,66.513,66.485,66.498,92140000.0
2009-08-12 22:46:00,66.489,66.491,66.486,66.489,82820000.0
2009-08-12 22:47:00,66.499,66.5,66.495,66.499,65520000.0
2009-08-12 22:48:00,66.515,66.515,66.492,66.492,104490000.0
2009-08-12 22:49:00,66.497,66.498,66.489,66.498,107500000.0
2009-08-12 22:50:00,66.489,66.498,66.489,66.498,92670000.0
2009-08-12 22:51:00,66.504,66.504,66.486,66.495,85540000.0
2009-08-12 22:52:00,66.496,66.501,66.483,66.495,80530000.0
2009-08-12 22:53:00,66.501,66.521,66.501,66.515,76610000.0
2009-08-12 22:54:00,66.517,66.519,66.516,66.518,54460000.0
2009-08-12 22:55:00,66.501,66.505,66.473,66.494,109060000.0
2009-08-12 22:56:00,66.487,66.501,66.482,66.496,95860000.0
2009-08-12 22:57:00,66.501,66.501,66.483,66.498,123950000.0
2009-08-12 22:58:00,66.48,66.487,66.473,66.487,58720000.0
2009-08-12 22:59:00,66.479,66.494,66.475,66.494,61120000.0
2009-08-12 23:00:00,66.518,66.518,66.417,66.438,65350000.0
2009-08-12 23:01:00,66.435,66.449,66.422,66.422,125570000.0
2009-08-12 23:02:00,66.435,66.505,66.435,66.498,135750000.0
2009-08-12 23:03:00,66.493,66.493,66.458,66.475,93790000.0
2009-08-12 23:04:00,66.487,66.508,66.468,66.508,84080000.0
2009-08-12 23:05:00,66.498,66.498,66.453,66.484,101890000.0
2009-08-12 23:06:00,66.477,66.488,66.468,66.482,122290000.0
2009-08-12 23:07:00,66.479,66.496,66.479,66.496,75730000.0
2009-08-12 23:08:00,66.486,66.486,66.473,66.473,71690000.0
2009-08-12 23:09:00,66.5,66.5,66.465,66.476,34950000.0
2009-08-12 23:11:00,66.474,66.501,66.468,66.496,81360000.0
2009-08-12 23:12:00,66.493,66.511,66.491,66.491,58690000.0
2009-08-12 23:13:00,66.483,66.504,66.483,66.504,64000000.0
2009-08-12 23:14:00,66.494,66.501,66.478,66.488,87050000.0
2009-08-12 23:15:00,66.498,66.498,66.49,66.49,69440000.0
2009-08-12 23:16:00,66.46,66.474,66.46,66.474,65430000.0
2009-08-12 23:17:00,66.473,66.476,66.454,66.476,76800000.0
2009-08-12 23:18:00,66.467,66.467,66.45,66.465,75120000.0
2009-08-12 23:19:00,66.46,66.469,66.459,66.462,95960000.0
2009-08-12 23:20:00,66.459,66.481,66.454,66.478,80970000.0
2009-08-12 23:21:00,66.464,66.464,66.45,66.457,39670000.0
2009-08-12 23:22:00,66.471,66.471,66.443,66.458,64040000.0
2009-08-12 23:23:00,66.451,66.473,66.443,66.473,70780000.0
2009-08-12 23:24:00,66.465,66.465,66.449,66.449,79580000.0
2009-08-12 23:25:00,66.454,66.474,66.447,66.474,67530000.0
2009-08-12 23:26:00,66.451,66.472,66.451,66.472,43070000.0
2009-08-12 23:27:00,66.47,66.478,66.47,66.472,132390000.0
2009-08-12 23:28:00,66.465,66.465,66.443,66.463,122160000.0
2009-08-12 23:29:00,66.44,66.46,66.44,66.457,66690000.0
2009-08-12 23:32:00,66.456,66.457,66.45,66.45,111240000.0
2009-08-12 23:33:00,66.451,66.463,66.444,66.457,28070000.0
2009-08-12 23:34:00,66.448,66.449,66.447,66.447,35350000.0
2009-08-12 23:35:00,66.428,66.456,66.417,66.456,50930000.0
2009-08-12 23:36:00,66.442,66.451,66.433,66.448,18040000.0
2009-08-12 23:37:00,66.458,66.459,66.457,66.458,29710000.0
2009-08-12 23:38:00,66.452,66.467,66.452,66.467,59050000.0
2009-08-12 23:39:00,66.466,66.466,66.458,66.458,32760000.0
2009-08-12 23:41:00,66.477,66.48,66.465,66.478,96120000.0
2009-08-12 23:44:00,66.458,66.459,66.456,66.457,55290000.0
2009-08-12 23:45:00,66.471,66.471,66.456,66.467,78970000.0
2009-08-12 23:48:00,66.466,66.466,66.459,66.465,135900000.0
2009-08-12 23:50:00,66.454,66.454,66.446,66.446,61410000.0
2009-08-12 23:52:00,66.472,66.472,66.447,66.465,34120000.0
2009-08-12 23:53:00,66.439,66.446,66.439,66.446,53030000.0
2009-08-12 23:54:00,66.474,66.474,66.459,66.459,24690000.0
2009-08-12 23:55:00,66.442,66.463,66.442,66.463,20700000.0
2009-08-12 23:56:00,66.468,66.469,66.466,66.468,54260000.0
2009-08-12 23:57:00,66.476,66.476,66.47,66.47,62080000.0
2009-08-12 23:58:00,66.468,66.481,66.466,66.47,54800000.0
2009-08-12 23:59:00,66.46,66.484,66.46,66.484,45190000.0
2009-08-13 00:00:00,66.495,66.495,66.473,66.478,53450000.0
2009-08-13 00:01:00,66.475,66.51,66.475,66.492,37210000.0
2009-08-13 00:02:00,66.502,66.522,66.497,66.512,83650000.0
2009-08-13 00:03:00,66.493,66.513,66.492,66.494,80870000.0
2009-08-13 00:04:00,66.516,66.524,66.512,66.524,55540000.0
2009-08-13 00:05:00,66.523,66.549,66.518,66.543,39230000.0
2009-08-13 00:06:00,66.551,66.551,66.525,66.528,21460000.0
2009-08-13 00:07:00,66.532,66.532,66.521,66.521,32190000.0
2009-08-13 00:08:00,66.528,66.53,66.526,66.529,76100000.0
2009-08-13 00:09:00,66.557,66.557,66.531,66.531,64450000.0
2009-08-13 00:10:00,66.519,66.53,66.511,66.529,36410000.0
2009-08-13 00:11:00,66.514,66.514,66.492,66.504,72710000.0
2009-08-13 00:12:00,66.504,66.529,66.504,66.526,112480000.0
2009-08-13 00:13:00,66.535,66.535,66.516,66.528,54740000.0
2009-08-13 00:14:00,66.527,66.554,66.527,66.554,42120000.0
2009-08-13 00:15:00,66.556,66.556,66.535,66.548,25670000.0
2009-08-13 00:16:00,66.557,66.557,66.55,66.55,69880000.0
2009-08-13 00:17:00,66.554,66.557,66.542,66.557,102480000.0
2009-08-13 00:18:00,66.549,66.55,66.546,66.549,71610000.0
2009-08-13 00:19:00,66.555,66.555,66.533,66.541,82680000.0
2009-08-13 00:20:00,66.555,66.557,66.549,66.551,46410000.0
2009-08-13 00:21:00,66.554,66.557,66.548,66.556,93950000.0
2009-08-13 00:22:00,66.55,66.554,66.548,66.548,91740000.0
2009-08-13 00:23:00,66.554,66.557,66.548,66.556,80380000.0
2009-08-13 00:24:00,66.544,66.544,66.518,66.543,69420000.0
2009-08-13 00:25:00,66.521,66.535,66.521,66.535,117320000.0
2009-08-13 00:26:00,66.548,66.548,66.54,66.54,127240000.0
2009-08-13 00:27:00,66.551,66.551,66.52,66.546,99140000.0
2009-08-13 00:28:00,66.549,66.55,66.545,66.546,95640000.0
2009-08-13 00:29:00,66.542,66.559,66.542,66.555,82640000.0
2009-08-13 00:30:00,66.563,66.563,66.533,66.549,64550000.0
2009-08-13 00:32:00,66.548,66.562,66.545,66.556,79390000.0
2009-08-13 00:34:00,66.537,66.539,66.536,66.538,69560000.0
2009-08-13 00:35:00,66.567,66.571,66.567,66.569,91240000.0
2009-08-13 00:36:00,66.559,66.561,66.558,66.558,82550000.0
2009-08-13 00:37:00,66.545,66.545,66.487,66.492,73300000.0
2009-08-13 00:38:00,66.499,66.522,66.494,66.522,105190000.0
2009-08-13 00:39:00,66.515,66.523,66.505,66.509,66630000.0
2009-08-13 00:40:00,66.519,66.526,66.504,66.526,88580000.0
2009-08-13 00:41:00,66.521,66.541,66.508,66.535,70430000.0
2009-08-13 00:43:00,66.533,66.533,66.514,66.526,102710000.0
2009-08-13 00:44:00,66.535,66.565,66.535,66.565,96200000.0
2009-08-13 00:45:00,66.569,66.581,66.549,66.561,63730000.0
2009-08-13 00:46:00,66.548,66.558,66.548,66.558,105430000.0
2009-08-13 00:48:00,66.573,66.573,66.546,66.559,50730000.0
2009-08-13 00:49:00,66.567,66.567,66.559,66.559,21830000.0
2009-08-13 00:50:00,66.552,66.574,66.552,66.567,90290000.0
2009-08-13 00:51:00,66.562,66.562,66.541,66.55,36500000.0
2009-08-13 00:52:00,66.528,66.529,66.526,66.528,108610000.0
2009-08-13 00:53:00,66.541,66.554,66.541,66.554,138080000.0
2009-08-13 00:54:00,66.559,66.559,66.53,66.544,53540000.0
2009-08-13 00:55:00,66.552,66.555,66.526,66.534,58170000.0
2009-08-13 00:56:00,66.511,66.54,66.511,66.529,68200000.0
2009-08-13 00:58:00,66.524,66.536,66.524,66.528,43510000.0
2009-08-13 00:59:00,66.538,66.542,66.534,66.54,60150000.0
2009-08-13 01:00:00,66.546,66.546,66.515,66.529,44720000.0
2009-08-13 01:01:00,66.519,66.523,66.505,66.51,71930000.0
2009-08-13 01:02:00,66.51,66.524,66.51,66.516,79770000.0
2009-08-13 01:03:00,66.525,66.525,66.503,66.503,48600000.0
2009-08-13 01:04:00,66.489,66.496,66.489,66.496,57890000.0
2009-08-13 01:05:00,66.516,66.516,66.496,66.5,60700000.0
2009-08-13 01:06:00,66.515,66.515,66.48,66.48,57590000.0
2009-08-13 01:07:00,66.495,66.502,66.482,66.487,44440000.0
2009-08-13 01:08:00,66.491,66.491,66.472,66.472,51010000.0
2009-08-13 01:09:00,66.486,66.487,66.473,66.478,102550000.0
2009-08-13 01:10:00,66.475,66.511,66.468,66.488,161300000.0
2009-08-13 01:11:00,66.517,66.518,66.494,66.514,87370000.0
2009-08-13 01:12:00,66.502,66.517,66.502,66.517,77340000.0
2009-08-13 01:13:00,66.511,66.528,66.502,66.526,54630000.0
2009-08-13 01:14:00,66.51,66.534,66.51,66.534,32540000.0
2009-08-13 01:15:00,66.529,66.541,66.527,66.53,42180000.0
2009-08-13 01:16:00,66.542,66.561,66.541,66.541,85410000.0
2009-08-13 01:17:00,66.549,66.562,66.536,66.562,114550000.0
2009-08-13 01:18:00,66.554,66.56,66.543,66.543,36990000.0
2009-08-13 01:19:00,66.567,66.567,66.552,66.552,40110000.0
2009-08-13 01:20:00,66.554,66.554,66.53,66.53,23000000.0
2009-08-13 01:21:00,66.566,66.566,66.542,66.551,47890000.0
2009-08-13 01:22:00,66.556,66.558,66.55,66.556,63610000.0
2009-08-13 01:23:00,66.548,66.555,66.539,66.545,69590000.0
2009-08-13 01:24:00,66.531,66.553,66.531,66.553,139160000.0
2009-08-13 01:25:00,66.549,66.557,66.549,66.555,78180000.0
2009-08-13 01:26:00,66.546,66.552,66.536,66.552,101890000.0
2009-08-13 01:27:00,66.567,66.567,66.553,66.56,108850000.0
2009-08-13 01:28:00,66.559,66.579,66.545,66.569,107140000.0
2009-08-13 01:29:00,66.587,66.587,66.563,66.567,81640000.0
2009-08-13 01:30:00,66.594,66.594,66.56,66.577,46700000.0
2009-08-13 01:31:00,66.571,66.602,66.571,66.602,35150000.0
2009-08-13 01:32:00,66.603,66.629,66.603,66.627,37860000.0
2009-08-13 01:34:00,66.619,66.62,66.617,66.617,22420000.0
2009-08-13 01:35:00,66.607,66.612,66.593,66.593,38290000.0
2009-08-13 01:36:00,66.623,66.623,66.587,66.599,49660000.0
2009-08-13 01:37:00,66.591,66.602,66.582,66.602,120490000.0
2009-08-13 01:38:00,66.615,66.618,66.61,66.611,70940000.0
2009-08-13 01:39:00,66.599,66.602,66.591,66.591,77670000.0
2009-08-13 01:40:00,66.595,66.597,66.589,66.591,94680000.0
2009-08-13 01:41:00,66.608,66.621,66.605,66.616,135890000.0
2009-08-13 01:42:00,66.617,66.632,66.615,66.617,115410000.0
2009-08-13 01:43:00,66.624,66.625,66.614,66.616,156290000.0
2009-08-13 01:44:00,66.616,66.651,66.616,66.651,123600000.0
2009-08-13 01:45:00,66.642,66.642,66.624,66.631,65580000.0
2009-08-13 01:46:00,66.642,66.663,66.633,66.65,88830000.0
2009-08-13 01:47:00,66.64,66.654,66.634,66.638,83030000.0
2009-08-13 01:48:00,66.655,66.655,66.626,66.639,80650000.0
2009-08-13 01:49:00,66.629,66.641,66.626,66.636,75220000.0
2009-08-13 01:50:00,66.64,66.647,66.638,66.638,80000000.0
2009-08-13 01:51:00,66.645,66.646,66.64,66.64,25580000.0
2009-08-13 01:52:00,66.637,66.639,66.637,66.637,90810000.0
2009-08-13 01:53:00,66.625,66.636,66.616,66.636,82070000.0
2009-08-13 01:54:00,66.624,66.624,66.605,66.623,120230000.0
2009-08-13 01:55:00,66.598,66.621,66.598,66.617,101630000.0
2009-08-13 01:56:00,66.611,66.624,66.603,66.619,74980000.0
2009-08-13 01:57:00,66.615,66.615,66.594,66.607,78600000.0
2009-08-13 01:58:00,66.582,66.592,66.563,66.578,82970000.0
2009-08-13 02:01:00,66.594,66.603,66.583,66.599,23110000.0
2009-08-13 02:02:00,66.591,66.612,66.585,66.604,71690000.0
2009-08-13 02:03:00,66.607,66.614,66.594,66.614,75060000.0
2009-08-13 02:04:00,66.607,66.61,66.587,66.601,112150000.0
2009-08-13 02:05:00,66.588,66.611,66.576,66.611,85380000.0
2009-08-13 02:06:00,66.613,66.613,66.582,66.6,74070000.0
2009-08-13 02:07:00,66.571,66.59,66.557,66.569,71430000.0
2009-08-13 02:08:00,66.557,66.573,66.537,66.566,74390000.0
2009-08-13 02:09:00,66.553,66.558,66.49,66.491,47760000.0
2009-08-13 02:10:00,66.507,66.507,66.482,66.484,9580000.0
2009-08-13 02:11:00,66.462,66.502,66.462,66.49,67660000.0
2009-08-13 02:12:00,66.503,66.517,66.489,66.506,22370000.0
2009-08-13 02:13:00,66.523,66.523,66.501,66.513,72470000.0
2009-08-13 02:14:00,66.511,66.532,66.504,66.517,74290000.0
2009-08-13 02:15:00,66.514,66.514,66.478,66.499,116930000.0
2009-08-13 02:16:00,66.493,66.511,66.493,66.509,86470000.0
2009-08-13 02:17:00,66.517,66.522,66.495,66.517,69890000.0
2009-08-13 02:18:00,66.527,66.527,66.514,66.524,71280000.0
2009-08-13 02:19:00,66.504,66.523,66.504,66.523,74430000.0
2009-08-13 02:20:00,66.516,66.525,66.505,66.513,47960000.0
2009-08-13 02:21:00,66.528,66.528,66.506,66.522,11080000.0
2009-08-13 02:22:00,66.517,66.543,66.514,66.543,11320000.0
2009-08-13 02:23:00,66.538,66.547,66.538,66.54,72230000.0
2009-08-13 02:24:00,66.528,66.537,66.514,66.526,51050000.0
2009-08-13 02:25:00,66.516,66.54,66.504,66.54,13160000.0
2009-08-13 02:26:00,66.526,66.535,66.514,66.525,64350000.0
2009-08-13 02:27:00,66.532,66.532,66.515,66.521,72940000.0
2009-08-13 02:28:00,66.536,66.541,66.525,66.538,18620000.0
2009-08-13 02:29:00,66.545,66.546,66.525,66.53,76010000.0
2009-08-13 02:30:00,66.544,66.557,66.523,66.557,86960000.0
2009-08-13 02:31:00,66.548,66.589,66.548,66.589,106360000.0
2009-08-13 02:32:00,66.578,66.585,66.574,66.579,92550000.0
2009-08-13 02:33:00,66.594,66.594,66.573,66.573,68260000.0
2009-08-13 02:34:00,66.589,66.605,66.587,66.605,68720000.0
2009-08-13 02:35:00,66.606,66.609,66.583,66.591,72080000.0
2009-08-13 02:36:00,66.58,66.604,66.58,66.593,46150000.0
2009-08-13 02:37:00,66.597,66.627,66.597,66.618,14650000.0
2009-08-13 02:38:00,66.611,66.624,66.603,66.617,113800000.0
2009-08-13 02:39:00,66.607,66.616,66.593,66.593,87070000.0
2009-08-13 02:40:00,66.605,66.615,66.584,66.615,73490000.0
2009-08-13 02:41:00,66.617,66.622,66.603,66.609,69790000.0
2009-08-13 02:42:00,66.623,66.623,66.595,66.6,81210000.0
2009-08-13 02:43:00,66.607,66.623,66.602,66.602,42370000.0
2009-08-13 02:44:00,66.61,66.619,66.601,66.609,15020000.0
2009-08-13 02:45:00,66.605,66.614,66.591,66.614,62750000.0
2009-08-13 02:46:00,66.599,66.613,66.59,66.613,62920000.0
2009-08-13 02:47:00,66.605,66.615,66.603,66.615,77620000.0
2009-08-13 02:48:00,66.621,66.621,66.577,66.596,120890000.0
2009-08-13 02:49:00,66.591,66.609,66.574,66.586,99550000.0
2009-08-13 02:50:00,66.557,66.592,66.555,66.592,134090000.0
2009-08-13 02:51:00,66.602,66.602,66.568,66.578,115040000.0
2009-08-13 02:52:00,66.592,66.592,66.577,66.588,62740000.0
2009-08-13 02:53:00,66.589,66.603,66.574,66.597,85190000.0
2009-08-13 02:54:00,66.585,66.612,66.585,66.585,72210000.0
2009-08-13 02:55:00,66.586,66.611,66.576,66.582,70680000.0
2009-08-13 02:56:00,66.595,66.601,66.574,66.595,68800000.0
2009-08-13 02:57:00,66.584,66.589,66.552,66.574,74760000.0
2009-08-13 02:58:00,66.557,66.568,66.539,66.556,18620000.0
2009-08-13 02:59:00,66.52,66.55,66.507,66.528,68210000.0
2009-08-13 03:00:00,66.527,66.552,66.516,66.528,74720000.0
2009-08-13 03:01:00,66.513,66.54,66.494,66.533,115510000.0
2009-08-13 03:02:00,66.502,66.542,66.496,66.542,77440000.0
2009-08-13 03:03:00,66.545,66.555,66.517,66.54,72070000.0
2009-08-13 03:04:00,66.531,66.561,66.528,66.554,76140000.0
2009-08-13 03:05:00,66.552,66.59,66.552,66.59,76730000.0
2009-08-13 03:06:00,66.593,66.597,66.566,66.593,48650000.0
2009-08-13 03:07:00,66.589,66.599,66.577,66.599,13380000.0
2009-08-13 03:08:00,66.595,66.603,66.568,66.589,75080000.0
2009-08-13 03:09:00,66.595,66.6,66.565,66.6,74030000.0
2009-08-13 03:10:00,66.595,66.602,66.578,66.58,43310000.0
2009-08-13 03:11:00,66.579,66.589,66.57,66.589,10880000.0
2009-08-13 03:12:00,66.588,66.592,66.565,66.568,100940000.0
2009-08-13 03:13:00,66.581,66.589,66.554,66.588,64860000.0
2009-08-13 03:14:00,66.552,66.581,66.552,66.558,63390000.0
2009-08-13 03:15:00,66.564,66.575,66.554,66.558,80360000.0
2009-08-13 03:16:00,66.566,66.57,66.545,66.563,129580000.0
2009-08-13 03:17:00,66.564,66.572,66.548,66.558,94460000.0
2009-08-13 03:18:00,66.567,66.567,66.527,66.551,127620000.0
2009-08-13 03:19:00,66.546,66.569,66.546,66.547,119220000.0
2009-08-13 03:20:00,66.53,66.571,66.53,66.532,62960000.0
2009-08-13 03:21:00,66.555,66.555,66.522,66.522,84200000.0
2009-08-13 03:22:00,66.528,66.538,66.506,66.518,67320000.0
2009-08-13 03:23:00,66.513,66.541,66.513,66.513,69660000.0
2009-08-13 03:24:00,66.548,66.55,66.528,66.548,66750000.0
2009-08-13 03:25:00,66.535,66.563,66.528,66.563,62250000.0
2009-08-13 03:26:00,66.557,66.563,66.527,66.543,21610000.0
2009-08-13 03:27:00,66.563,66.563,66.533,66.547,76230000.0
2009-08-13 03:28:00,66.524,66.552,66.524,66.537,84460000.0
2009-08-13 03:29:00,66.533,66.538,66.506,66.525,103190000.0
2009-08-13 03:30:00,66.537,66.544,66.517,66.544,89810000.0
2009-08-13 03:31:00,66.53,66.546,66.521,66.546,64890000.0
2009-08-13 03:32:00,66.524,66.567,66.524,66.556,72160000.0
2009-08-13 03:33:00,66.564,66.564,66.542,66.563,70870000.0
2009-08-13 03:34:00,66.552,66.572,66.552,66.567,40610000.0
2009-08-13 03:35:00,66.571,66.571,66.512,66.522,12010000.0
2009-08-13 03:36:00,66.512,66.512,66.485,66.496,43450000.0
2009-08-13 03:37:00,66.498,66.498,66.45,66.466,16380000.0
2009-08-13 03:38:00,66.447,66.471,66.447,66.468,82030000.0
2009-08-13 03:39:00,66.469,66.469,66.429,66.431,45360000.0
2009-08-13 03:40:00,66.428,66.439,66.376,66.376,9210000.0
2009-08-13 03:41:00,66.394,66.423,66.379,66.385,72570000.0
2009-08-13 03:42:00,66.402,66.402,66.374,66.395,45670000.0
2009-08-13 03:43:00,66.402,66.416,66.396,66.405,12770000.0
2009-08-13 03:44:00,66.412,66.431,66.406,66.411,62980000.0
2009-08-13 03:45:00,66.435,66.44,66.406,66.428,71830000.0
2009-08-13 03:46:00,66.394,66.415,66.38,66.391,21460000.0
2009-08-13 03:47:00,66.397,66.409,66.382,66.405,68870000.0
2009-08-13 03:48:00,66.413,66.413,66.383,66.406,80620000.0
2009-08-13 03:49:00,66.381,66.401,66.352,66.363,114860000.0
2009-08-13 03:50:00,66.337,66.37,66.329,66.343,86070000.0
2009-08-13 03:51:00,66.338,66.351,66.326,66.349,71330000.0
2009-08-13 03:52:00,66.319,66.341,66.306,66.309,73510000.0
2009-08-13 03:53:00,66.315,66.328,66.287,66.291,78530000.0
2009-08-13 03:54:00,66.299,66.321,66.283,66.296,46630000.0
2009-08-13 03:55:00,66.311,66.32,66.306,66.319,13570000.0
2009-08-13 03:56:00,66.322,66.322,66.301,66.309,77040000.0
2009-08-13 03:57:00,66.337,66.358,66.311,66.35,103600000.0
2009-08-13 03:58:00,66.365,66.365,66.333,66.341,88930000.0
2009-08-13 03:59:00,66.356,66.356,66.333,66.348,68210000.0
2009-08-13 04:00:00,66.368,66.38,66.357,66.377,72960000.0
2009-08-13 04:01:00,66.385,66.385,66.363,66.383,75220000.0
2009-08-13 04:02:00,66.389,66.391,66.375,66.384,49430000.0
2009-08-13 04:03:00,66.366,66.42,66.365,66.42,12390000.0
2009-08-13 04:04:00,66.419,66.424,66.393,66.418,81320000.0
2009-08-13 04:05:00,66.418,66.45,66.417,66.441,47410000.0
2009-08-13 04:06:00,66.437,66.461,66.437,66.448,12970000.0
2009-08-13 04:07:00,66.454,66.482,66.448,66.482,81230000.0
2009-08-13 04:08:00,66.474,66.479,66.456,66.474,47380000.0
2009-08-13 04:09:00,66.471,66.476,66.461,66.469,13520000.0
2009-08-13 04:10:00,66.46,66.468,66.452,66.453,13730000.0
2009-08-13 04:11:00,66.438,66.463,66.433,66.456,92470000.0
2009-08-13 04:12:00,66.445,66.45,66.414,66.432,72720000.0
2009-08-13 04:13:00,66.432,66.452,66.425,66.444,69380000.0
2009-08-13 04:14:00,66.42,66.443,66.42,66.437,72400000.0
2009-08-13 04:15:00,66.422,66.423,66.414,66.416,44570000.0
2009-08-13 04:16:00,66.418,66.44,66.418,66.439,6440000.0
2009-08-13 04:17:00,66.42,66.424,66.413,66.419,129990000.0
2009-08-13 04:18:00,66.444,66.446,66.432,66.446,71090000.0
2009-08-13 04:19:00,66.429,66.439,66.425,66.436,91910000.0
2009-08-13 04:20:00,66.452,66.452,66.435,66.447,96620000.0
2009-08-13 04:21:00,66.448,66.449,66.44,66.44,87170000.0
2009-08-13 04:22:00,66.451,66.451,66.403,66.403,73140000.0
2009-08-13 04:23:00,66.426,66.432,66.406,66.432,40570000.0
2009-08-13 04:24:00,66.424,66.431,66.412,66.428,30650000.0
2009-08-13 04:25:00,66.425,66.449,66.425,66.445,35150000.0
2009-08-13 04:26:00,66.439,66.461,66.434,66.459,31400000.0
2009-08-13 04:27:00,66.462,66.482,66.462,66.462,18270000.0
2009-08-13 04:28:00,66.469,66.485,66.463,66.475,38140000.0
2009-08-13 04:29:00,66.461,66.481,66.459,66.473,47840000.0
2009-08-13 04:30:00,66.483,66.483,66.459,66.467,104140000.0
2009-08-13 04:31:00,66.464,66.464,66.445,66.456,67270000.0
2009-08-13 04:32:00,66.455,66.459,66.437,66.447,57090000.0
2009-08-13 04:33:00,66.436,66.452,66.432,66.432,74870000.0
2009-08-13 04:34:00,66.451,66.464,66.434,66.464,121120000.0
2009-08-13 04:35:00,66.454,66.454,66.434,66.445,104130000.0
2009-08-13 04:36:00,66.452,66.453,66.431,66.449,127480000.0
2009-08-13 04:37:00,66.438,66.454,66.438,66.454,110750000.0
2009-08-13 04:38:00,66.463,66.466,66.443,66.466,56080000.0
2009-08-13 04:39:00,66.465,66.465,66.445,66.465,85910000.0
2009-08-13 04:40:00,66.458,66.466,66.445,66.45,76140000.0
2009-08-13 04:41:00,66.451,66.459,66.438,66.444,72770000.0
2009-08-13 04:42:00,66.454,66.454,66.432,66.44,66350000.0
2009-08-13 04:43:00,66.45,66.465,66.445,66.465,68110000.0
2009-08-13 04:44:00,66.457,66.461,66.443,66.448,21290000.0
2009-08-13 04:45:00,66.453,66.462,66.432,66.457,73630000.0
2009-08-13 04:46:00,66.457,66.466,66.444,66.466,75450000.0
2009-08-13 04:47:00,66.456,66.46,66.436,66.446,105950000.0
2009-08-13 04:48:00,66.436,66.453,66.427,66.447,86710000.0
2009-08-13 04:49:00,66.428,66.443,66.424,66.438,72710000.0
2009-08-13 04:50:00,66.447,66.447,66.44,66.44,70340000.0
2009-08-13 04:51:00,66.453,66.453,66.426,66.44,76980000.0
2009-08-13 04:52:00,66.435,66.441,66.414,66.418,46710000.0
2009-08-13 04:53:00,66.417,66.446,66.417,66.445,15250000.0
2009-08-13 04:54:00,66.441,66.441,66.408,66.418,78460000.0
2009-08-13 04:55:00,66.407,66.426,66.394,66.426,71570000.0
2009-08-13 04:56:00,66.425,66.425,66.397,66.416,63950000.0
2009-08-13 04:57:00,66.408,66.41,66.386,66.405,74570000.0
2009-08-13 04:58:00,66.412,66.421,66.404,66.409,18430000.0
2009-08-13 04:59:00,66.416,66.422,66.394,66.4,75110000.0
2009-08-13 05:00:00,66.415,66.423,66.403,66.42,71080000.0
2009-08-13 05:01:00,66.428,66.43,66.425,66.428,105820000.0
2009-08-13 05:02:00,66.412,66.436,66.404,66.436,86810000.0
2009-08-13 05:03:00,66.426,66.426,66.412,66.421,78150000.0
2009-08-13 05:04:00,66.399,66.42,66.399,66.416,69020000.0
2009-08-13 05:05:00,66.422,66.423,66.394,66.423,79480000.0
2009-08-13 05:06:00,66.419,66.432,66.411,66.419,51680000.0
2009-08-13 05:07:00,66.423,66.437,66.419,66.437,21030000.0
2009-08-13 05:08:00,66.437,66.443,66.433,66.438,72020000.0
2009-08-13 05:09:00,66.443,66.443,66.412,66.412,75160000.0
2009-08-13 05:10:00,66.417,66.431,66.404,66.427,110450000.0
2009-08-13 05:11:00,66.4,66.408,66.399,66.408,92970000.0
2009-08-13 05:12:00,66.426,66.426,66.421,66.421,72840000.0
2009-08-13 05:13:00,66.39,66.416,66.39,66.416,69430000.0
2009-08-13 05:14:00,66.406,66.41,66.361,66.375,72040000.0
2009-08-13 05:15:00,66.387,66.39,66.357,66.384,46690000.0
2009-08-13 05:16:00,66.376,66.393,66.374,66.393,15210000.0
2009-08-13 05:17:00,66.37,66.394,66.37,66.383,47170000.0
2009-08-13 05:18:00,66.376,66.395,66.376,66.395,6010000.0
2009-08-13 05:19:00,66.393,66.396,66.368,66.377,19170000.0
2009-08-13 05:20:00,66.372,66.392,66.372,66.387,71460000.0
2009-08-13 05:21:00,66.369,66.385,66.362,66.385,74500000.0
2009-08-13 05:22:00,66.398,66.4,66.373,66.38,114240000.0
2009-08-13 05:23:00,66.37,66.395,66.364,66.379,89620000.0
2009-08-13 05:24:00,66.384,66.388,66.362,66.386,82840000.0
2009-08-13 05:25:00,66.394,66.394,66.375,66.394,70020000.0
2009-08-13 05:26:00,66.386,66.388,66.379,66.379,79920000.0
2009-08-13 05:27:00,66.387,66.392,66.369,66.383,45550000.0
2009-08-13 05:28:00,66.36,66.364,66.36,66.364,5640000.0
2009-08-13 05:29:00,66.385,66.385,66.373,66.377,71840000.0
2009-08-13 05:30:00,66.393,66.393,66.373,66.381,82200000.0
2009-08-13 05:31:00,66.387,66.387,66.377,66.387,109210000.0
2009-08-13 05:32:00,66.381,66.403,66.378,66.397,90410000.0
2009-08-13 05:33:00,66.406,66.406,66.394,66.395,71520000.0
2009-08-13 05:34:00,66.388,66.391,66.373,66.373,72600000.0
2009-08-13 05:35:00,66.377,66.382,66.364,66.382,72630000.0
2009-08-13 05:36:00,66.377,66.384,66.372,66.384,44550000.0
2009-08-13 05:37:00,66.382,66.393,66.382,66.393,3390000.0
2009-08-13 05:38:00,66.403,66.416,66.387,66.416,68210000.0
2009-08-13 05:39:00,66.413,66.415,66.395,66.415,70350000.0
2009-08-13 05:40:00,66.408,66.415,66.401,66.408,88700000.0
2009-08-13 05:41:00,66.411,66.411,66.393,66.404,46150000.0
2009-08-13 05:42:00,66.399,66.405,66.399,66.399,10700000.0
2009-08-13 05:43:00,66.406,66.406,66.385,66.397,56270000.0
2009-08-13 05:44:00,66.385,66.391,66.373,66.388,64840000.0
2009-08-13 05:45:00,66.402,66.402,66.365,66.369,121310000.0
2009-08-13 05:46:00,66.36,66.375,66.36,66.375,76200000.0
2009-08-13 05:47:00,66.364,66.38,66.356,66.374,89930000.0
2009-08-13 05:48:00,66.374,66.374,66.353,66.369,95580000.0
2009-08-13 05:49:00,66.379,66.388,66.365,66.385,91320000.0
2009-08-13 05:50:00,66.376,66.402,66.376,66.397,68390000.0
2009-08-13 05:51:00,66.394,66.394,66.37,66.385,37970000.0
2009-08-13 05:52:00,66.393,66.393,66.371,66.385,34920000.0
2009-08-13 05:53:00,66.37,66.393,66.37,66.393,38430000.0
2009-08-13 05:54:00,66.387,66.394,66.372,66.394,31580000.0
2009-08-13 05:55:00,66.385,66.385,66.379,66.379,18640000.0
2009-08-13 05:56:00,66.362,66.383,66.362,66.368,38210000.0
2009-08-13 05:57:00,66.387,66.393,66.365,66.385,46240000.0
2009-08-13 05:58:00,66.384,66.389,66.359,66.374,100310000.0
2009-08-13 05:59:00,66.361,66.379,66.356,66.378,70810000.0
2009-08-13 06:00:00,66.386,66.386,66.361,66.376,65410000.0
2009-08-13 06:01:00,66.376,66.385,66.373,66.385,76980000.0
2009-08-13 06:02:00,66.398,66.409,66.383,66.405,120240000.0
2009-08-13 06:03:00,66.421,66.421,66.393,66.393,104240000.0
2009-08-13 06:04:00,66.396,66.403,66.388,66.398,134140000.0
2009-08-13 06:05:00,66.4,66.41,66.39,66.395,109200000.0
2009-08-13 06:06:00,66.405,66.412,66.401,66.408,55330000.0
2009-08-13 06:07:00,66.394,66.424,66.394,66.424,74450000.0
2009-08-13 06:08:00,66.41,66.425,66.402,66.425,73740000.0
2009-08-13 06:09:00,66.43,66.438,66.404,66.419,65470000.0
2009-08-13 06:10:00,66.41,66.426,66.41,66.426,61280000.0
2009-08-13 06:11:00,66.419,66.433,66.406,66.433,69230000.0
2009-08-13 06:12:00,66.432,66.436,66.423,66.436,21030000.0
2009-08-13 06:13:00,66.434,66.441,66.413,66.413,72960000.0
2009-08-13 06:15:00,66.427,66.431,66.414,66.419,116980000.0
2009-08-13 06:16:00,66.403,66.435,66.403,66.435,91990000.0
2009-08-13 06:17:00,66.435,66.435,66.408,66.418,78490000.0
2009-08-13 06:18:00,66.433,66.433,66.408,66.42,77990000.0
2009-08-13 06:19:00,66.415,66.415,66.394,66.396,84340000.0
2009-08-13 06:20:00,66.425,66.426,66.417,66.417,50140000.0
2009-08-13 06:21:00,66.423,66.423,66.415,66.416,9020000.0
2009-08-13 06:22:00,66.407,66.412,66.396,66.4,49860000.0
2009-08-13 06:23:00,66.398,66.412,66.39,66.406,59520000.0
2009-08-13 06:24:00,66.408,66.413,66.392,66.413,63580000.0
2009-08-13 06:25:00,66.4,66.411,66.393,66.404,55790000.0
2009-08-13 06:26:00,66.391,66.416,66.372,66.404,42400000.0
2009-08-13 06:27:00,66.405,66.428,66.393,66.409,52150000.0
2009-08-13 06:28:00,66.4,66.423,66.4,66.416,99090000.0
2009-08-13 06:29:00,66.429,66.434,66.423,66.433,160070000.0
2009-08-13 06:30:00,66.444,66.444,66.423,66.43,79870000.0
2009-08-13 06:31:00,66.44,66.444,66.434,66.444,77490000.0
2009-08-13 06:32:00,66.438,66.446,66.432,66.446,59770000.0
2009-08-13 06:33:00,66.447,66.461,66.433,66.456,29930000.0
2009-08-13 06:34:00,66.466,66.466,66.445,66.464,44060000.0
2009-08-13 06:35:00,66.451,66.468,66.451,66.466,93400000.0
2009-08-13 06:36:00,66.462,66.462,66.441,66.454,103050000.0
2009-08-13 06:37:00,66.447,66.46,66.435,66.449,42150000.0
2009-08-13 06:38:00,66.423,66.435,66.423,66.435,45330000.0
2009-08-13 06:39:00,66.444,66.444,66.414,66.426,20860000.0
2009-08-13 06:40:00,66.425,66.425,66.41,66.41,44360000.0
2009-08-13 06:41:00,66.427,66.428,66.42,66.428,64980000.0
2009-08-13 06:42:00,66.425,66.434,66.411,66.421,75130000.0
2009-08-13 06:44:00,66.428,66.433,66.42,66.427,82450000.0
2009-08-13 06:45:00,66.439,66.444,66.431,66.443,110420000.0
2009-08-13 06:46:00,66.428,66.442,66.422,66.436,105510000.0
2009-08-13 06:47:00,66.424,66.444,66.424,66.444,101450000.0
2009-08-13 06:48:00,66.464,66.464,66.414,66.414,77740000.0
2009-08-13 06:49:00,66.423,66.432,66.402,66.409,46660000.0
2009-08-13 06:50:00,66.428,66.433,66.422,66.429,35490000.0
2009-08-13 06:51:00,66.436,66.442,66.427,66.438,43120000.0
2009-08-13 06:52:00,66.444,66.451,66.425,66.448,39920000.0
2009-08-13 06:53:00,66.434,66.453,66.434,66.453,20120000.0
2009-08-13 06:54:00,66.447,66.453,66.432,66.432,39370000.0
2009-08-13 06:55:00,66.447,66.45,66.429,66.429,52880000.0
2009-08-13 06:56:00,66.438,66.44,66.434,66.436,116480000.0
2009-08-13 06:57:00,66.426,66.436,66.414,66.436,70740000.0
2009-08-13 06:58:00,66.42,66.427,66.419,66.426,69890000.0
2009-08-13 06:59:00,66.435,66.439,66.435,66.438,94150000.0
2009-08-13 07:00:00,66.447,66.452,66.424,66.443,135450000.0
2009-08-13 07:01:00,66.438,66.452,66.434,66.44,114160000.0
2009-08-13 07:02:00,66.438,66.461,66.436,66.46,157360000.0
2009-08-13 07:03:00,66.444,66.462,66.444,66.454,118440000.0
2009-08-13 07:04:00,66.44,66.461,66.44,66.449,63590000.0
2009-08-13 07:05:00,66.46,66.49,66.45,66.469,84800000.0
2009-08-13 07:06:00,66.487,66.519,66.478,66.514,82980000.0
2009-08-13 07:07:00,66.515,66.53,66.488,66.492,74530000.0
2009-08-13 07:08:00,66.495,66.513,66.495,66.513,77810000.0
2009-08-13 07:09:00,66.515,66.522,66.504,66.517,75050000.0
2009-08-13 07:10:00,66.502,66.518,66.486,66.492,22400000.0
2009-08-13 07:11:00,66.462,66.482,66.454,66.482,77000000.0
2009-08-13 07:12:00,66.488,66.503,66.482,66.497,89800000.0
2009-08-13 07:13:00,66.5,66.518,66.498,66.518,117210000.0
2009-08-13 07:14:00,66.526,66.543,66.515,66.543,106040000.0
2009-08-13 07:15:00,66.544,66.55,66.524,66.537,81590000.0
2009-08-13 07:16:00,66.547,66.549,66.52,66.523,79020000.0
2009-08-13 07:17:00,66.515,66.515,66.496,66.514,78350000.0
2009-08-13 07:18:00,66.525,66.525,66.511,66.524,49100000.0
2009-08-13 07:19:00,66.526,66.536,66.518,66.524,15230000.0
2009-08-13 07:20:00,66.531,66.564,66.526,66.554,105060000.0
2009-08-13 07:21:00,66.541,66.565,66.533,66.565,76610000.0
2009-08-13 07:22:00,66.554,66.554,66.531,66.547,45250000.0
2009-08-13 07:23:00,66.537,66.546,66.531,66.546,34490000.0
2009-08-13 07:24:00,66.536,66.542,66.525,66.53,43750000.0
2009-08-13 07:25:00,66.531,66.555,66.525,66.536,45330000.0
2009-08-13 07:26:00,66.537,66.537,66.516,66.527,18410000.0
2009-08-13 07:27:00,66.526,66.526,66.513,66.526,34590000.0
2009-08-13 07:28:00,66.519,66.531,66.512,66.525,54430000.0
2009-08-13 07:29:00,66.512,66.532,66.512,66.522,106990000.0
2009-08-13 07:30:00,66.531,66.532,66.513,66.529,76870000.0
2009-08-13 07:31:00,66.547,66.554,66.521,66.537,74320000.0
2009-08-13 07:32:00,66.518,66.531,66.515,66.52,83850000.0
2009-08-13 07:33:00,66.528,66.533,66.515,66.533,140670000.0
2009-08-13 07:34:00,66.52,66.532,66.516,66.528,107970000.0
2009-08-13 07:35:00,66.511,66.532,66.511,66.519,149230000.0
2009-08-13 07:36:00,66.525,66.525,66.503,66.506,122280000.0
2009-08-13 07:37:00,66.497,66.523,66.497,66.516,68500000.0
2009-08-13 07:38:00,66.503,66.532,66.503,66.527,82980000.0
2009-08-13 07:39:00,66.533,66.534,66.504,66.534,82110000.0
2009-08-13 07:40:00,66.529,66.551,66.521,66.546,80640000.0
2009-08-13 07:41:00,66.54,66.556,66.53,66.53,74580000.0
2009-08-13 07:42:00,66.554,66.554,66.535,66.54,79080000.0
2009-08-13 07:43:00,66.555,66.564,66.543,66.564,24080000.0
2009-08-13 07:44:00,66.555,66.562,66.536,66.546,80200000.0
2009-08-13 07:45:00,66.553,66.553,66.537,66.54,87590000.0
2009-08-13 07:46:00,66.547,66.555,66.54,66.555,116290000.0
2009-08-13 07:47:00,66.556,66.563,66.536,66.557,92860000.0
2009-08-13 07:48:00,66.56,66.569,66.545,66.559,78580000.0
2009-08-13 07:49:00,66.541,66.563,66.541,66.563,75530000.0
2009-08-13 07:50:00,66.55,66.571,66.55,66.568,80750000.0
2009-08-13 07:51:00,66.567,66.581,66.553,66.571,52200000.0
2009-08-13 07:52:00,66.6,66.601,66.582,66.592,10750000.0
2009-08-13 07:53:00,66.58,66.584,66.565,66.565,12590000.0
2009-08-13 07:54:00,66.567,66.568,66.543,66.566,22400000.0
2009-08-13 07:55:00,66.547,66.562,66.538,66.546,13420000.0
2009-08-13 07:56:00,66.536,66.542,66.52,66.542,14460000.0
2009-08-13 07:57:00,66.541,66.541,66.52,66.526,11310000.0
2009-08-13 07:58:00,66.523,66.541,66.523,66.541,14280000.0
2009-08-13 07:59:00,66.537,66.553,66.537,66.544,12620000.0
2009-08-13 08:00:00,66.56,66.575,66.535,66.575,14500000.0
2009-08-13 08:01:00,66.588,66.606,66.585,66.595,11930000.0
2009-08-13 08:02:00,66.595,66.6,66.582,66.6,14880000.0
2009-08-13 08:03:00,66.614,66.614,66.581,66.611,18410000.0
2009-08-13 08:04:00,66.609,66.618,66.591,66.606,13900000.0
2009-08-13 08:05:00,66.618,66.623,66.604,66.604,10140000.0
2009-08-13 08:06:00,66.618,66.625,66.606,66.622,14290000.0
2009-08-13 08:07:00,66.62,66.635,66.62,66.635,15780000.0
2009-08-13 08:08:00,66.62,66.636,66.612,66.612,12960000.0
2009-08-13 08:09:00,66.6,66.65,66.6,66.65,13530000.0
2009-08-13 08:10:00,66.659,66.673,66.645,66.656,21230000.0
2009-08-13 08:11:00,66.657,66.662,66.642,66.65,15070000.0
2009-08-13 08:12:00,66.668,66.672,66.658,66.664,18670000.0
2009-08-13 08:13:00,66.665,66.665,66.642,66.655,20560000.0
2009-08-13 08:14:00,66.641,66.65,66.636,66.641,11690000.0
2009-08-13 08:15:00,66.653,66.653,66.603,66.604,17280000.0
2009-08-13 08:16:00,66.604,66.628,66.594,66.628,22980000.0
2009-08-13 08:17:00,66.623,66.628,66.616,66.617,13150000.0
2009-08-13 08:18:00,66.63,66.63,66.596,66.6,13420000.0
2009-08-13 08:19:00,66.596,66.596,66.577,66.583,15060000.0
2009-08-13 08:20:00,66.584,66.594,66.574,66.594,16460000.0
2009-08-13 08:21:00,66.603,66.603,66.583,66.593,17650000.0
2009-08-13 08:22:00,66.595,66.609,66.586,66.604,16350000.0
2009-08-13 08:23:00,66.598,66.598,66.573,66.586,12960000.0
2009-08-13 08:24:00,66.596,66.606,66.587,66.596,12770000.0
2009-08-13 08:25:00,66.601,66.615,66.599,66.613,16140000.0
2009-08-13 08:26:00,66.61,66.611,66.599,66.611,9400000.0
2009-08-13 08:27:00,66.604,66.608,66.591,66.608,12820000.0
2009-08-13 08:28:00,66.614,66.637,66.607,66.637,16160000.0
2009-08-13 08:29:00,66.642,66.658,66.63,66.658,10740000.0
2009-08-13 08:30:00,66.661,66.668,66.645,66.659,16370000.0
2009-08-13 08:31:00,66.65,66.65,66.628,66.643,15590000.0
2009-08-13 08:32:00,66.647,66.665,66.646,66.657,15450000.0
2009-08-13 08:33:00,66.659,66.659,66.634,66.641,16720000.0
2009-08-13 08:34:00,66.651,66.659,66.647,66.653,12810000.0
2009-08-13 08:35:00,66.66,66.661,66.639,66.648,17090000.0
2009-08-13 08:36:00,66.652,66.652,66.635,66.646,20510000.0
2009-08-13 08:37:00,66.64,66.642,66.631,66.642,12130000.0
2009-08-13 08:38:00,66.625,66.64,66.625,66.64,8460000.0
2009-08-13 08:39:00,66.643,66.643,66.605,66.616,19400000.0
2009-08-13 08:40:00,66.598,66.605,66.576,66.601,12400000.0
2009-08-13 08:41:00,66.599,66.599,66.578,66.593,12060000.0
2009-08-13 08:42:00,66.607,66.632,66.607,66.624,8840000.0
2009-08-13 08:43:00,66.6,66.622,66.6,66.618,13580000.0
2009-08-13 08:44:00,66.601,66.616,66.592,66.614,15630000.0
2009-08-13 08:45:00,66.614,66.614,66.586,66.613,21800000.0
2009-08-13 08:46:00,66.603,66.618,66.599,66.616,19720000.0
2009-08-13 08:47:00,66.611,66.615,66.601,66.601,14120000.0
2009-08-13 08:48:00,66.619,66.632,66.603,66.603,22840000.0
2009-08-13 08:49:00,66.605,66.618,66.6,66.609,14270000.0
2009-08-13 08:50:00,66.604,66.616,66.596,66.616,19570000.0
2009-08-13 08:51:00,66.595,66.605,66.586,66.586,16720000.0
2009-08-13 08:52:00,66.601,66.602,66.585,66.585,9210000.0
2009-08-13 08:53:00,66.597,66.603,66.584,66.603,11650000.0
2009-08-13 08:54:00,66.597,66.597,66.558,66.582,17400000.0
2009-08-13 08:55:00,66.583,66.583,66.575,66.575,8080000.0
2009-08-13 08:56:00,66.58,66.592,66.572,66.59,14330000.0
2009-08-13 08:57:00,66.591,66.591,66.563,66.589,20590000.0
2009-08-13 08:58:00,66.606,66.625,66.587,66.587,11910000.0
2009-08-13 08:59:00,66.599,66.599,66.559,66.574,11550000.0
2009-08-13 09:00:00,66.574,66.574,66.547,66.567,13190000.0
2009-08-13 09:01:00,66.576,66.576,66.552,66.552,20140000.0
2009-08-13 09:02:00,66.57,66.57,66.556,66.556,10330000.0
2009-08-13 09:03:00,66.561,66.571,66.55,66.569,22060000.0
2009-08-13 09:04:00,66.556,66.573,66.554,66.568,11280000.0
2009-08-13 09:05:00,66.574,66.576,66.557,66.565,11470000.0
2009-08-13 09:06:00,66.563,66.587,66.563,66.579,15590000.0
2009-08-13 09:07:00,66.572,66.589,66.568,66.578,20880000.0
2009-08-13 09:08:00,66.566,66.585,66.566,66.566,13620000.0
2009-08-13 09:09:00,66.59,66.595,66.573,66.576,13190000.0
2009-08-13 09:10:00,66.586,66.615,66.584,66.614,14640000.0
2009-08-13 09:11:00,66.573,66.606,66.568,66.606,11090000.0
2009-08-13 09:12:00,66.603,66.603,66.573,66.573,11130000.0
2009-08-13 09:13:00,66.583,66.607,66.583,66.598,12660000.0
2009-08-13 09:14:00,66.607,66.619,66.593,66.619,12410000.0
2009-08-13 09:15:00,66.628,66.628,66.605,66.606,11650000.0
2009-08-13 09:16:00,66.615,66.618,66.605,66.617,16800000.0
2009-08-13 09:17:00,66.633,66.636,66.62,66.631,13010000.0
2009-08-13 09:18:00,66.638,66.642,66.613,66.616,17280000.0
2009-08-13 09:19:00,66.619,66.619,66.596,66.607,13970000.0
2009-08-13 09:20:00,66.621,66.623,66.608,66.618,18410000.0
2009-08-13 09:21:00,66.631,66.632,66.604,66.608,17280000.0
2009-08-13 09:22:00,66.592,66.623,66.577,66.623,16580000.0
2009-08-13 09:23:00,66.608,66.633,66.608,66.633,11120000.0
2009-08-13 09:24:00,66.63,66.63,66.612,66.618,13520000.0
2009-08-13 09:25:00,66.612,66.64,66.607,66.637,23670000.0
2009-08-13 09:26:00,66.631,66.634,66.616,66.616,9870000.0
2009-08-13 09:27:00,66.632,66.638,66.619,66.633,13200000.0
2009-08-13 09:28:00,66.623,66.643,66.623,66.638,11670000.0
2009-08-13 09:29:00,66.631,66.639,66.623,66.63,13760000.0
2009-08-13 09:30:00,66.623,66.626,66.613,66.626,10600000.0
2009-08-13 09:31:00,66.616,66.643,66.616,66.635,11830000.0
2009-08-13 09:32:00,66.634,66.667,66.634,66.664,13050000.0
2009-08-13 09:33:00,66.638,66.659,66.638,66.658,11450000.0
2009-08-13 09:34:00,66.644,66.665,66.639,66.665,10150000.0
2009-08-13 09:35:00,66.645,66.663,66.645,66.659,15320000.0
2009-08-13 09:36:00,66.671,66.671,66.646,66.656,12220000.0
2009-08-13 09:37:00,66.653,66.66,66.644,66.66,7330000.0
2009-08-13 09:38:00,66.657,66.669,66.649,66.665,14850000.0
2009-08-13 09:39:00,66.672,66.682,66.663,66.674,18800000.0
2009-08-13 09:40:00,66.691,66.705,66.682,66.682,15450000.0
2009-08-13 09:41:00,66.696,66.703,66.685,66.7,16710000.0
2009-08-13 09:42:00,66.703,66.703,66.682,66.687,15530000.0
2009-08-13 09:43:00,66.68,66.69,66.663,66.68,11460000.0
2009-08-13 09:44:00,66.659,66.692,66.651,66.692,12440000.0
2009-08-13 09:45:00,66.684,66.688,66.67,66.67,19350000.0
2009-08-13 09:46:00,66.693,66.694,66.678,66.692,16000000.0
2009-08-13 09:47:00,66.699,66.702,66.677,66.677,13530000.0
2009-08-13 09:48:00,66.688,66.688,66.667,66.667,9430000.0
2009-08-13 09:49:00,66.671,66.677,66.658,66.676,11680000.0
2009-08-13 09:50:00,66.677,66.693,66.649,66.693,25020000.0
2009-08-13 09:51:00,66.71,66.713,66.692,66.702,11500000.0
2009-08-13 09:52:00,66.719,66.721,66.695,66.703,10340000.0
2009-08-13 09:53:00,66.72,66.724,66.699,66.715,16920000.0
2009-08-13 09:54:00,66.723,66.732,66.716,66.729,11140000.0
2009-08-13 09:55:00,66.731,66.737,66.718,66.737,12770000.0
2009-08-13 09:56:00,66.765,66.774,66.742,66.757,12030000.0
2009-08-13 09:57:00,66.779,66.782,66.75,66.782,10570000.0
2009-08-13 09:58:00,66.79,66.792,66.76,66.772,10190000.0
2009-08-13 09:59:00,66.775,66.784,66.748,66.76,11700000.0
2009-08-13 10:00:00,66.764,66.783,66.755,66.768,13200000.0
2009-08-13 10:01:00,66.784,66.791,66.763,66.763,23040000.0
2009-08-13 10:02:00,66.791,66.794,66.755,66.755,14160000.0
2009-08-13 10:03:00,66.769,66.769,66.745,66.754,17500000.0
2009-08-13 10:04:00,66.745,66.754,66.733,66.754,13400000.0
2009-08-13 10:05:00,66.749,66.749,66.73,66.736,10380000.0
2009-08-13 10:06:00,66.746,66.746,66.713,66.727,12780000.0
2009-08-13 10:07:00,66.724,66.736,66.71,66.728,19010000.0
2009-08-13 10:08:00,66.709,66.744,66.709,66.714,11090000.0
2009-08-13 10:09:00,66.74,66.74,66.72,66.733,10130000.0
2009-08-13 10:10:00,66.716,66.722,66.706,66.708,16380000.0
2009-08-13 10:11:00,66.721,66.735,66.717,66.735,21270000.0
2009-08-13 10:12:00,66.727,66.742,66.708,66.729,19760000.0
2009-08-13 10:13:00,66.716,66.723,66.705,66.709,17280000.0
2009-08-13 10:14:00,66.731,66.74,66.708,66.74,13000000.0
2009-08-13 10:15:00,66.74,66.74,66.716,66.723,12820000.0
2009-08-13 10:16:00,66.721,66.739,66.72,66.722,12860000.0
2009-08-13 10:17:00,66.733,66.741,66.726,66.732,13750000.0
2009-08-13 10:18:00,66.75,66.751,66.728,66.741,23730000.0
2009-08-13 10:19:00,66.751,66.751,66.725,66.731,19610000.0
2009-08-13 10:20:00,66.747,66.752,66.719,66.736,18830000.0
2009-08-13 10:21:00,66.735,66.739,66.727,66.739,12400000.0
2009-08-13 10:22:00,66.726,66.739,66.724,66.73,16980000.0
2009-08-13 10:23:00,66.732,66.737,66.725,66.737,9220000.0
2009-08-13 10:24:00,66.754,66.754,66.731,66.731,14730000.0
2009-08-13 10:25:00,66.754,66.763,66.713,66.714,11080000.0
2009-08-13 10:26:00,66.718,66.752,66.718,66.75,14310000.0
2009-08-13 10:27:00,66.749,66.749,66.731,66.742,8830000.0
2009-08-13 10:28:00,66.734,66.747,66.726,66.747,22240000.0
2009-08-13 10:29:00,66.742,66.749,66.724,66.733,12010000.0
2009-08-13 10:30:00,66.75,66.75,66.708,66.713,14090000.0
2009-08-13 10:31:00,66.721,66.739,66.721,66.732,9400000.0
2009-08-13 10:32:00,66.724,66.734,66.712,66.712,11640000.0
2009-08-13 10:33:00,66.743,66.743,66.714,66.725,19040000.0
2009-08-13 10:34:00,66.718,66.733,66.712,66.733,11830000.0
2009-08-13 10:35:00,66.723,66.756,66.723,66.746,22910000.0
2009-08-13 10:36:00,66.759,66.768,66.744,66.762,16420000.0
2009-08-13 10:37:00,66.76,66.77,66.759,66.767,17610000.0
2009-08-13 10:38:00,66.751,66.76,66.735,66.76,9010000.0
2009-08-13 10:39:00,66.747,66.747,66.727,66.743,10150000.0
2009-08-13 10:40:00,66.738,66.744,66.733,66.744,24640000.0
2009-08-13 10:41:00,66.749,66.752,66.744,66.752,13340000.0
2009-08-13 10:42:00,66.76,66.76,66.735,66.746,13010000.0
2009-08-13 10:43:00,66.763,66.764,66.752,66.764,9390000.0
2009-08-13 10:44:00,66.764,66.765,66.745,66.762,16390000.0
2009-08-13 10:45:00,66.754,66.758,66.745,66.745,17880000.0
2009-08-13 10:46:00,66.751,66.767,66.749,66.767,13190000.0
2009-08-13 10:47:00,66.76,66.764,66.743,66.755,13940000.0
2009-08-13 10:48:00,66.774,66.774,66.741,66.745,18600000.0
2009-08-13 10:49:00,66.736,66.759,66.735,66.759,14870000.0
2009-08-13 10:50:00,66.761,66.774,66.749,66.774,12590000.0
2009-08-13 10:51:00,66.764,66.779,66.76,66.774,17650000.0
2009-08-13 10:52:00,66.777,66.777,66.756,66.772,8270000.0
2009-08-13 10:53:00,66.78,66.799,66.76,66.799,12030000.0
2009-08-13 10:54:00,66.798,66.813,66.787,66.812,9780000.0
2009-08-13 10:55:00,66.806,66.811,66.776,66.811,16180000.0
2009-08-13 10:56:00,66.797,66.797,66.772,66.786,14140000.0
2009-08-13 10:57:00,66.802,66.802,66.781,66.794,13950000.0
2009-08-13 10:58:00,66.79,66.793,66.764,66.77,18630000.0
2009-08-13 10:59:00,66.766,66.777,66.737,66.737,11280000.0
2009-08-13 11:00:00,66.76,66.774,66.737,66.774,18650000.0
2009-08-13 11:01:00,66.737,66.768,66.737,66.768,13330000.0
2009-08-13 11:02:00,66.789,66.809,66.778,66.809,12970000.0
2009-08-13 11:03:00,66.821,66.825,66.802,66.812,19750000.0
2009-08-13 11:04:00,66.795,66.832,66.793,66.819,20280000.0
2009-08-13 11:05:00,66.816,66.823,66.8,66.801,15030000.0
2009-08-13 11:06:00,66.808,66.808,66.789,66.803,11680000.0
2009-08-13 11:07:00,66.793,66.801,66.784,66.798,12620000.0
2009-08-13 11:08:00,66.789,66.813,66.783,66.813,13950000.0
2009-08-13 11:09:00,66.806,66.806,66.781,66.785,10560000.0
2009-08-13 11:10:00,66.796,66.798,66.772,66.781,12780000.0
2009-08-13 11:11:00,66.81,66.813,66.794,66.794,22240000.0
2009-08-13 11:12:00,66.817,66.824,66.812,66.824,13980000.0
2009-08-13 11:13:00,66.816,66.821,66.802,66.812,12060000.0
2009-08-13 11:14:00,66.794,66.818,66.794,66.808,15020000.0
2009-08-13 11:15:00,66.819,66.819,66.797,66.809,14320000.0
2009-08-13 11:16:00,66.804,66.815,66.791,66.791,20170000.0
2009-08-13 11:17:00,66.803,66.812,66.79,66.803,12490000.0
2009-08-13 11:18:00,66.819,66.819,66.788,66.801,13720000.0
2009-08-13 11:19:00,66.785,66.794,66.776,66.794,20220000.0
2009-08-13 11:20:00,66.789,66.789,66.753,66.78,12630000.0
2009-08-13 11:21:00,66.785,66.785,66.772,66.784,11660000.0
2009-08-13 11:22:00,66.763,66.78,66.751,66.751,18860000.0
2009-08-13 11:23:00,66.76,66.76,66.743,66.758,18270000.0
2009-08-13 11:24:00,66.758,66.758,66.734,66.736,9400000.0
2009-08-13 11:25:00,66.732,66.759,66.732,66.758,9650000.0
2009-08-13 11:26:00,66.76,66.76,66.743,66.749,13150000.0
2009-08-13 11:27:00,66.746,66.78,66.743,66.78,13040000.0
2009-08-13 11:28:00,66.772,66.779,66.756,66.762,21780000.0
2009-08-13 11:29:00,66.752,66.783,66.752,66.783,12670000.0
2009-08-13 11:30:00,66.779,66.779,66.755,66.756,7750000.0
2009-08-13 11:31:00,66.763,66.769,66.748,66.767,19610000.0
2009-08-13 11:32:00,66.756,66.756,66.729,66.741,17170000.0
2009-08-13 11:33:00,66.762,66.762,66.725,66.725,11070000.0
2009-08-13 11:34:00,66.735,66.751,66.73,66.73,16620000.0
2009-08-13 11:35:00,66.733,66.748,66.731,66.746,20330000.0
2009-08-13 11:36:00,66.759,66.759,66.735,66.737,18400000.0
2009-08-13 11:37:00,66.723,66.745,66.712,66.734,19810000.0
2009-08-13 11:38:00,66.721,66.721,66.692,66.706,13370000.0
2009-08-13 11:39:00,66.73,66.751,66.719,66.751,12780000.0
2009-08-13 11:40:00,66.742,66.755,66.739,66.752,13940000.0
2009-08-13 11:41:00,66.755,66.766,66.75,66.757,12030000.0
2009-08-13 11:42:00,66.753,66.768,66.744,66.746,16340000.0
2009-08-13 11:43:00,66.743,66.773,66.743,66.773,16570000.0
2009-08-13 11:44:00,66.746,66.768,66.746,66.76,16190000.0
2009-08-13 11:45:00,66.742,66.762,66.742,66.759,10340000.0
2009-08-13 11:46:00,66.735,66.761,66.733,66.754,11840000.0
2009-08-13 11:47:00,66.718,66.739,66.718,66.739,8080000.0
2009-08-13 11:48:00,66.742,66.742,66.718,66.741,17470000.0
2009-08-13 11:49:00,66.72,66.751,66.72,66.751,15630000.0
2009-08-13 11:50:00,66.74,66.74,66.7,66.7,14690000.0
2009-08-13 11:51:00,66.729,66.732,66.705,66.721,13520000.0
2009-08-13 11:52:00,66.733,66.733,66.707,66.727,15580000.0
2009-08-13 11:53:00,66.714,66.723,66.699,66.707,13380000.0
2009-08-13 11:54:00,66.724,66.724,66.696,66.709,11830000.0
2009-08-13 11:55:00,66.668,66.708,66.668,66.689,19460000.0
2009-08-13 11:56:00,66.68,66.688,66.654,66.664,13900000.0
2009-08-13 11:57:00,66.658,66.658,66.607,66.607,8120000.0
2009-08-13 11:58:00,66.605,66.613,66.581,66.586,16460000.0
2009-08-13 11:59:00,66.604,66.62,66.585,66.597,21670000.0
2009-08-13 12:00:00,66.61,66.65,66.602,66.633,15260000.0
2009-08-13 12:01:00,66.643,66.648,66.634,66.637,18080000.0
2009-08-13 12:02:00,66.666,66.666,66.627,66.633,15590000.0
2009-08-13 12:03:00,66.631,66.644,66.612,66.64,17130000.0
2009-08-13 12:04:00,66.637,66.648,66.634,66.645,14280000.0
2009-08-13 12:05:00,66.639,66.671,66.639,66.667,16640000.0
2009-08-13 12:06:00,66.68,66.68,66.654,66.654,9200000.0
2009-08-13 12:07:00,66.669,66.688,66.669,66.677,12100000.0
2009-08-13 12:08:00,66.663,66.703,66.662,66.703,23570000.0
2009-08-13 12:09:00,66.689,66.699,66.683,66.698,13760000.0
2009-08-13 12:10:00,66.681,66.688,66.665,66.672,20590000.0
2009-08-13 12:11:00,66.68,66.699,66.68,66.687,15430000.0
2009-08-13 12:12:00,66.67,66.697,66.67,66.697,15830000.0
2009-08-13 12:13:00,66.689,66.689,66.655,66.659,16030000.0
2009-08-13 12:14:00,66.655,66.657,66.641,66.643,13710000.0
2009-08-13 12:15:00,66.668,66.671,66.646,66.653,15250000.0
2009-08-13 12:16:00,66.678,66.689,66.666,66.673,17710000.0
2009-08-13 12:17:00,66.671,66.68,66.671,66.678,11130000.0
2009-08-13 12:18:00,66.682,66.682,66.653,66.653,14280000.0
2009-08-13 12:19:00,66.659,66.662,66.641,66.646,18030000.0
2009-08-13 12:20:00,66.66,66.663,66.646,66.663,15820000.0
2009-08-13 12:21:00,66.676,66.685,66.669,66.685,15600000.0
2009-08-13 12:22:00,66.68,66.69,66.674,66.681,14320000.0
2009-08-13 12:23:00,66.693,66.699,66.683,66.699,10710000.0
2009-08-13 12:24:00,66.708,66.708,66.688,66.696,17690000.0
2009-08-13 12:25:00,66.696,66.696,66.673,66.678,12620000.0
2009-08-13 12:26:00,66.691,66.691,66.669,66.671,14700000.0
2009-08-13 12:27:00,66.682,66.682,66.667,66.67,13610000.0
2009-08-13 12:28:00,66.653,66.671,66.653,66.661,19580000.0
2009-08-13 12:29:00,66.66,66.664,66.64,66.64,18450000.0
2009-08-13 12:30:00,66.65,66.668,66.648,66.648,19770000.0
2009-08-13 12:31:00,66.651,66.687,66.651,66.687,20720000.0
2009-08-13 12:32:00,66.679,66.683,66.672,66.683,16340000.0
2009-08-13 12:33:00,66.695,66.695,66.685,66.685,13330000.0
2009-08-13 12:34:00,66.672,66.672,66.655,66.659,11640000.0
2009-08-13 12:35:00,66.674,66.675,66.662,66.675,16950000.0
2009-08-13 12:36:00,66.681,66.681,66.662,66.668,8690000.0
2009-08-13 12:37:00,66.67,66.684,66.667,66.667,13230000.0
2009-08-13 12:38:00,66.67,66.674,66.67,66.67,12390000.0
2009-08-13 12:39:00,66.651,66.665,66.651,66.658,13190000.0
2009-08-13 12:40:00,66.666,66.68,66.663,66.676,11830000.0
2009-08-13 12:41:00,66.687,66.687,66.68,66.68,14910000.0
2009-08-13 12:42:00,66.683,66.683,66.665,66.665,13800000.0
2009-08-13 12:43:00,66.668,66.682,66.668,66.679,12440000.0
2009-08-13 12:44:00,66.671,66.686,66.671,66.686,8870000.0
2009-08-13 12:45:00,66.706,66.706,66.68,66.686,7930000.0
2009-08-13 12:46:00,66.683,66.69,66.668,66.684,17920000.0
2009-08-13 12:47:00,66.683,66.684,66.67,66.684,11660000.0
2009-08-13 12:48:00,66.695,66.695,66.67,66.67,15220000.0
2009-08-13 12:49:00,66.685,66.685,66.678,66.68,15060000.0
2009-08-13 12:50:00,66.687,66.687,66.678,66.686,11500000.0
2009-08-13 12:51:00,66.68,66.68,66.663,66.669,17850000.0
2009-08-13 12:52:00,66.686,66.686,66.667,66.675,13150000.0
2009-08-13 12:53:00,66.674,66.682,66.662,66.676,13710000.0
2009-08-13 12:54:00,66.681,66.681,66.671,66.68,9390000.0
2009-08-13 12:55:00,66.672,66.681,66.651,66.651,16150000.0
2009-08-13 12:56:00,66.66,66.661,66.648,66.661,8460000.0
2009-08-13 12:57:00,66.664,66.664,66.642,66.652,18300000.0
2009-08-13 12:58:00,66.664,66.665,66.651,66.665,13560000.0
2009-08-13 12:59:00,66.685,66.694,66.662,66.687,18870000.0
2009-08-13 13:00:00,66.685,66.702,66.68,66.702,13750000.0
2009-08-13 13:01:00,66.705,66.705,66.68,66.683,18260000.0
2009-08-13 13:02:00,66.705,66.705,66.674,66.685,18430000.0
2009-08-13 13:03:00,66.693,66.698,66.68,66.692,13570000.0
2009-08-13 13:04:00,66.685,66.699,66.685,66.699,13000000.0
2009-08-13 13:05:00,66.69,66.696,66.672,66.681,18830000.0
2009-08-13 13:06:00,66.69,66.69,66.678,66.687,12970000.0
2009-08-13 13:07:00,66.673,66.685,66.663,66.685,12270000.0
2009-08-13 13:08:00,66.675,66.691,66.674,66.691,12780000.0
2009-08-13 13:09:00,66.698,66.698,66.683,66.696,14190000.0
2009-08-13 13:10:00,66.699,66.699,66.691,66.693,8260000.0
2009-08-13 13:11:00,66.711,66.715,66.693,66.693,12400000.0
2009-08-13 13:12:00,66.694,66.694,66.671,66.683,9200000.0
2009-08-13 13:13:00,66.685,66.708,66.685,66.704,12050000.0
2009-08-13 13:14:00,66.702,66.71,66.697,66.705,14360000.0
2009-08-13 13:15:00,66.71,66.712,66.695,66.707,14880000.0
2009-08-13 13:16:00,66.713,66.713,66.693,66.707,17850000.0
2009-08-13 13:17:00,66.713,66.733,66.711,66.733,10530000.0
2009-08-13 13:18:00,66.735,66.735,66.716,66.726,20690000.0
2009-08-13 13:19:00,66.732,66.732,66.711,66.711,15940000.0
2009-08-13 13:20:00,66.726,66.737,66.726,66.737,17480000.0
2009-08-13 13:21:00,66.725,66.737,66.717,66.736,19020000.0
2009-08-13 13:22:00,66.722,66.729,66.718,66.72,15210000.0
2009-08-13 13:23:00,66.726,66.733,66.718,66.73,21060000.0
2009-08-13 13:24:00,66.713,66.729,66.7,66.728,12390000.0
2009-08-13 13:25:00,66.713,66.722,66.702,66.722,12810000.0
2009-08-13 13:26:00,66.722,66.726,66.703,66.703,13150000.0
2009-08-13 13:27:00,66.71,66.72,66.692,66.709,24490000.0
2009-08-13 13:28:00,66.7,66.72,66.7,66.71,12780000.0
2009-08-13 13:29:00,66.713,66.728,66.71,66.711,14140000.0
2009-08-13 13:30:00,66.732,66.732,66.709,66.709,16710000.0
2009-08-13 13:31:00,66.693,66.704,66.693,66.702,12580000.0
2009-08-13 13:32:00,66.689,66.697,66.678,66.692,13360000.0
2009-08-13 13:33:00,66.686,66.69,66.673,66.673,15780000.0
2009-08-13 13:34:00,66.686,66.7,66.685,66.689,12210000.0
2009-08-13 13:35:00,66.699,66.711,66.696,66.696,17790000.0
2009-08-13 13:36:00,66.718,66.721,66.7,66.71,20510000.0
2009-08-13 13:37:00,66.709,66.717,66.709,66.713,17840000.0
2009-08-13 13:38:00,66.72,66.72,66.708,66.708,12220000.0
2009-08-13 13:39:00,66.724,66.724,66.716,66.717,15990000.0
2009-08-13 13:40:00,66.686,66.709,66.686,66.701,21820000.0
2009-08-13 13:41:00,66.695,66.719,66.695,66.719,13150000.0
2009-08-13 13:42:00,66.733,66.733,66.719,66.719,12990000.0
2009-08-13 13:43:00,66.711,66.722,66.701,66.715,16730000.0
2009-08-13 13:44:00,66.712,66.729,66.709,66.722,14500000.0
2009-08-13 13:45:00,66.712,66.721,66.712,66.72,7180000.0
2009-08-13 13:46:00,66.718,66.726,66.718,66.725,17890000.0
2009-08-13 13:47:00,66.732,66.74,66.732,66.739,9950000.0
2009-08-13 13:48:00,66.751,66.751,66.729,66.736,16960000.0
2009-08-13 13:49:00,66.745,66.75,66.708,66.726,22420000.0
2009-08-13 13:50:00,66.695,66.706,66.679,66.691,12960000.0
2009-08-13 13:51:00,66.698,66.698,66.67,66.67,7700000.0
2009-08-13 13:52:00,66.687,66.699,66.687,66.697,9950000.0
2009-08-13 13:53:00,66.705,66.705,66.695,66.705,11090000.0
2009-08-13 13:54:00,66.722,66.722,66.714,66.718,12870000.0
2009-08-13 13:55:00,66.71,66.73,66.7,66.7,19950000.0
2009-08-13 13:56:00,66.714,66.725,66.711,66.725,21490000.0
2009-08-13 13:57:00,66.723,66.75,66.707,66.75,16910000.0
2009-08-13 13:58:00,66.745,66.751,66.74,66.74,16340000.0
2009-08-13 13:59:00,66.738,66.738,66.719,66.731,12400000.0
2009-08-13 14:00:00,66.738,66.738,66.718,66.736,15440000.0
2009-08-13 14:01:00,66.733,66.739,66.714,66.72,18040000.0
2009-08-13 14:02:00,66.692,66.706,66.684,66.69,21270000.0
2009-08-13 14:03:00,66.706,66.714,66.682,66.714,19340000.0
2009-08-13 14:04:00,66.698,66.706,66.67,66.706,10370000.0
2009-08-13 14:05:00,66.719,66.722,66.693,66.693,9250000.0
2009-08-13 14:06:00,66.709,66.709,66.686,66.688,9210000.0
2009-08-13 14:07:00,66.681,66.69,66.657,66.69,11490000.0
2009-08-13 14:08:00,66.696,66.742,66.694,66.74,15440000.0
2009-08-13 14:09:00,66.745,66.753,66.714,66.722,12060000.0
2009-08-13 14:10:00,66.729,66.746,66.729,66.737,10150000.0
2009-08-13 14:11:00,66.743,66.747,66.719,66.726,13940000.0
2009-08-13 14:12:00,66.732,66.738,66.718,66.729,13980000.0
2009-08-13 14:13:00,66.721,66.734,66.711,66.725,12960000.0
2009-08-13 14:14:00,66.731,66.731,66.716,66.721,8880000.0
2009-08-13 14:15:00,66.732,66.735,66.719,66.722,13910000.0
2009-08-13 14:16:00,66.724,66.734,66.722,66.734,20090000.0
2009-08-13 14:17:00,66.733,66.738,66.714,66.722,13940000.0
2009-08-13 14:18:00,66.719,66.729,66.705,66.729,16570000.0
2009-08-13 14:19:00,66.733,66.739,66.71,66.718,16090000.0
2009-08-13 14:20:00,66.728,66.736,66.708,66.736,17670000.0
2009-08-13 14:21:00,66.73,66.737,66.719,66.737,12630000.0
2009-08-13 14:22:00,66.705,66.735,66.705,66.724,21600000.0
2009-08-13 14:23:00,66.742,66.742,66.719,66.727,15590000.0
2009-08-13 14:24:00,66.743,66.743,66.714,66.74,12440000.0
2009-08-13 14:25:00,66.717,66.743,66.714,66.743,8310000.0
2009-08-13 14:26:00,66.749,66.749,66.716,66.727,19910000.0
2009-08-13 14:27:00,66.731,66.751,66.723,66.751,7930000.0
2009-08-13 14:28:00,66.763,66.768,66.725,66.741,12030000.0
2009-08-13 14:29:00,66.737,66.737,66.701,66.701,10370000.0
2009-08-13 14:30:00,66.655,66.655,66.36,66.377,18630000.0
2009-08-13 14:31:00,66.368,66.439,66.36,66.439,14650000.0
2009-08-13 14:32:00,66.433,66.444,66.398,66.409,17960000.0
2009-08-13 14:33:00,66.405,66.432,66.388,66.432,11280000.0
2009-08-13 14:34:00,66.44,66.44,66.361,66.373,10000000.0
2009-08-13 14:35:00,66.326,66.357,66.309,66.347,13340000.0
2009-08-13 14:36:00,66.349,66.349,66.315,66.326,15590000.0
2009-08-13 14:37:00,66.301,66.321,66.275,66.321,12580000.0
2009-08-13 14:38:00,66.309,66.316,66.262,66.316,19620000.0
2009-08-13 14:39:00,66.307,66.339,66.301,66.339,14500000.0
2009-08-13 14:40:00,66.33,66.33,66.299,66.316,21520000.0
2009-08-13 14:41:00,66.333,66.353,66.33,66.345,15640000.0
2009-08-13 14:42:00,66.359,66.365,66.345,66.35,15270000.0
2009-08-13 14:43:00,66.351,66.366,66.333,66.35,15350000.0
2009-08-13 14:44:00,66.304,66.314,66.278,66.3,11880000.0
2009-08-13 14:45:00,66.273,66.273,66.209,66.224,18410000.0
2009-08-13 14:46:00,66.231,66.273,66.231,66.273,16760000.0
2009-08-13 14:47:00,66.285,66.31,66.278,66.31,11660000.0
2009-08-13 14:48:00,66.327,66.327,66.307,66.325,14690000.0
2009-08-13 14:49:00,66.307,66.318,66.292,66.292,12620000.0
2009-08-13 14:50:00,66.283,66.306,66.272,66.305,24690000.0
2009-08-13 14:51:00,66.31,66.31,66.268,66.294,19010000.0
2009-08-13 14:52:00,66.293,66.299,66.264,66.264,13140000.0
2009-08-13 14:53:00,66.253,66.253,66.242,66.252,9250000.0
2009-08-13 14:54:00,66.267,66.282,66.258,66.273,13720000.0
2009-08-13 14:55:00,66.278,66.291,66.278,66.288,13530000.0
2009-08-13 14:56:00,66.288,66.293,66.249,66.249,10710000.0
2009-08-13 14:57:00,66.256,66.288,66.231,66.288,22030000.0
2009-08-13 14:58:00,66.274,66.283,66.266,66.283,13040000.0
2009-08-13 14:59:00,66.269,66.325,66.269,66.325,12270000.0
2009-08-13 15:00:00,66.35,66.364,66.335,66.36,12230000.0
2009-08-13 15:01:00,66.354,66.389,66.354,66.388,13750000.0
2009-08-13 15:02:00,66.373,66.377,66.341,66.346,12790000.0
2009-08-13 15:03:00,66.356,66.381,66.353,66.381,7560000.0
2009-08-13 15:04:00,66.373,66.382,66.345,66.382,18260000.0
2009-08-13 15:05:00,66.385,66.401,66.381,66.381,13970000.0
2009-08-13 15:06:00,66.395,66.403,66.378,66.382,19960000.0
2009-08-13 15:07:00,66.376,66.427,66.376,66.427,7560000.0
2009-08-13 15:08:00,66.419,66.427,66.385,66.393,16530000.0
2009-08-13 15:09:00,66.396,66.399,66.374,66.399,11270000.0
2009-08-13 15:10:00,66.388,66.394,66.369,66.379,16760000.0
2009-08-13 15:11:00,66.379,66.386,66.358,66.38,13830000.0
2009-08-13 15:12:00,66.384,66.384,66.354,66.369,17280000.0
2009-08-13 15:13:00,66.366,66.389,66.366,66.389,8270000.0
2009-08-13 15:14:00,66.365,66.38,66.357,66.38,10750000.0
2009-08-13 15:15:00,66.374,66.374,66.344,66.363,15630000.0
2009-08-13 15:16:00,66.387,66.391,66.373,66.373,12670000.0
2009-08-13 15:17:00,66.356,66.39,66.35,66.387,18480000.0
2009-08-13 15:18:00,66.379,66.379,66.351,66.356,15890000.0
2009-08-13 15:19:00,66.364,66.376,66.347,66.365,18220000.0
2009-08-13 15:20:00,66.37,66.37,66.351,66.362,13190000.0
2009-08-13 15:21:00,66.369,66.369,66.346,66.359,15250000.0
2009-08-13 15:22:00,66.354,66.354,66.326,66.328,12400000.0
2009-08-13 15:23:00,66.331,66.356,66.331,66.356,10900000.0
2009-08-13 15:24:00,66.365,66.369,66.351,66.361,14840000.0
2009-08-13 15:25:00,66.36,66.363,66.342,66.348,16190000.0
2009-08-13 15:26:00,66.352,66.36,66.341,66.345,10530000.0
2009-08-13 15:27:00,66.359,66.362,66.336,66.347,16570000.0
2009-08-13 15:28:00,66.343,66.356,66.343,66.356,8830000.0
2009-08-13 15:29:00,66.355,66.355,66.338,66.345,12020000.0
2009-08-13 15:30:00,66.346,66.346,66.309,66.314,11870000.0
2009-08-13 15:31:00,66.319,66.323,66.306,66.314,18850000.0
2009-08-13 15:32:00,66.319,66.344,66.311,66.344,15800000.0
2009-08-13 15:33:00,66.358,66.358,66.307,66.322,13040000.0
2009-08-13 15:34:00,66.341,66.341,66.299,66.299,18270000.0
2009-08-13 15:35:00,66.295,66.316,66.288,66.309,103950000.0
2009-08-13 15:36:00,66.318,66.318,66.284,66.284,74660000.0
2009-08-13 15:37:00,66.292,66.309,66.284,66.29,116420000.0
2009-08-13 15:38:00,66.3,66.3,66.269,66.3,17690000.0
2009-08-13 15:39:00,66.3,66.327,66.287,66.287,105720000.0
2009-08-13 15:40:00,66.308,66.308,66.273,66.29,11120000.0
2009-08-13 15:41:00,66.281,66.288,66.262,66.288,68400000.0
2009-08-13 15:42:00,66.296,66.296,66.264,66.274,11070000.0
2009-08-13 15:43:00,66.277,66.282,66.231,66.237,14730000.0
2009-08-13 15:44:00,66.226,66.226,66.117,66.14,103860000.0
2009-08-13 15:45:00,66.159,66.173,66.135,66.161,13150000.0
2009-08-13 15:46:00,66.179,66.206,66.176,66.19,14920000.0
2009-08-13 15:47:00,66.182,66.185,66.161,66.161,12070000.0
2009-08-13 15:48:00,66.154,66.154,66.123,66.123,20740000.0
2009-08-13 15:49:00,66.115,66.158,66.115,66.158,11460000.0
2009-08-13 15:50:00,66.153,66.153,66.074,66.074,94950000.0
2009-08-13 15:51:00,66.084,66.084,66.02,66.02,9430000.0
2009-08-13 15:52:00,66.002,66.017,65.986,66.015,52850000.0
2009-08-13 15:53:00,66.022,66.04,66.009,66.03,123540000.0
2009-08-13 15:54:00,66.027,66.038,66.01,66.021,93660000.0
2009-08-13 15:55:00,66.035,66.07,66.018,66.058,62920000.0
2009-08-13 15:56:00,66.047,66.059,66.01,66.01,23330000.0
2009-08-13 15:57:00,66.012,66.025,65.988,66.025,10190000.0
2009-08-13 15:58:00,66.019,66.042,66.011,66.028,16210000.0
2009-08-13 15:59:00,66.021,66.06,66.021,66.055,110100000.0
2009-08-13 16:00:00,66.069,66.069,66.02,66.03,76160000.0
2009-08-13 16:01:00,66.016,66.026,65.995,66.013,50390000.0
2009-08-13 16:02:00,66.014,66.047,66.014,66.047,10370000.0
2009-08-13 16:03:00,66.06,66.067,66.043,66.067,8450000.0
2009-08-13 16:04:00,66.083,66.117,66.068,66.096,89050000.0
2009-08-13 16:05:00,66.11,66.137,66.097,66.117,75060000.0
2009-08-13 16:06:00,66.129,66.133,66.101,66.101,16570000.0
2009-08-13 16:07:00,66.113,66.113,66.083,66.105,53140000.0
2009-08-13 16:08:00,66.102,66.102,66.076,66.076,105170000.0
2009-08-13 16:09:00,66.088,66.088,66.064,66.067,12780000.0
2009-08-13 16:10:00,66.082,66.089,66.077,66.088,16530000.0
2009-08-13 16:11:00,66.093,66.093,66.065,66.085,16200000.0
2009-08-13 16:12:00,66.1,66.108,66.097,66.105,14090000.0
2009-08-13 16:13:00,66.103,66.11,66.089,66.108,20880000.0
2009-08-13 16:14:00,66.101,66.112,66.089,66.103,16330000.0
2009-08-13 16:15:00,66.101,66.129,66.094,66.129,11120000.0
2009-08-13 16:16:00,66.116,66.13,66.103,66.11,119250000.0
2009-08-13 16:17:00,66.108,66.108,66.077,66.098,18790000.0
2009-08-13 16:18:00,66.096,66.096,66.072,66.092,8310000.0
2009-08-13 16:19:00,66.09,66.103,66.078,66.094,54670000.0
2009-08-13 16:20:00,66.091,66.107,66.083,66.098,84340000.0
2009-08-13 16:21:00,66.101,66.119,66.094,66.118,14660000.0
2009-08-13 16:22:00,66.114,66.138,66.114,66.137,7980000.0
2009-08-13 16:23:00,66.103,66.132,66.102,66.129,10960000.0
2009-08-13 16:24:00,66.142,66.147,66.113,66.123,13570000.0
2009-08-13 16:25:00,66.156,66.17,66.139,66.166,14080000.0
2009-08-13 16:26:00,66.171,66.171,66.157,66.165,12620000.0
2009-08-13 16:27:00,66.178,66.178,66.156,66.159,7930000.0
2009-08-13 16:28:00,66.151,66.164,66.151,66.164,12440000.0
2009-08-13 16:29:00,66.154,66.169,66.154,66.164,8300000.0
2009-08-13 16:30:00,66.186,66.197,66.176,66.176,11080000.0
2009-08-13 16:31:00,66.182,66.187,66.168,66.175,16160000.0
2009-08-13 16:32:00,66.19,66.19,66.167,66.187,15820000.0
2009-08-13 16:33:00,66.19,66.19,66.168,66.177,70350000.0
2009-08-13 16:34:00,66.18,66.186,66.168,66.181,55860000.0
2009-08-13 16:35:00,66.18,66.203,66.168,66.175,23530000.0
2009-08-13 16:36:00,66.18,66.18,66.149,66.152,186760000.0
2009-08-13 16:37:00,66.156,66.18,66.156,66.169,14100000.0
2009-08-13 16:38:00,66.173,66.183,66.156,66.183,69390000.0
2009-08-13 16:39:00,66.188,66.207,66.175,66.205,108810000.0
2009-08-13 16:40:00,66.17,66.205,66.164,66.205,15250000.0
2009-08-13 16:41:00,66.204,66.21,66.193,66.205,73880000.0
2009-08-13 16:42:00,66.221,66.228,66.208,66.227,12820000.0
2009-08-13 16:43:00,66.238,66.247,66.226,66.233,136210000.0
2009-08-13 16:44:00,66.229,66.267,66.228,66.251,98700000.0
2009-08-13 16:45:00,66.268,66.272,66.231,66.24,143670000.0
2009-08-13 16:46:00,66.238,66.238,66.219,66.221,10560000.0
2009-08-13 16:47:00,66.219,66.219,66.189,66.194,7710000.0
2009-08-13 16:48:00,66.207,66.207,66.18,66.18,66380000.0
2009-08-13 16:49:00,66.189,66.199,66.178,66.195,56310000.0
2009-08-13 16:50:00,66.19,66.19,66.171,66.176,9100000.0
2009-08-13 16:51:00,66.179,66.179,66.142,66.146,66280000.0
2009-08-13 16:52:00,66.155,66.185,66.155,66.185,12390000.0
2009-08-13 16:53:00,66.175,66.175,66.119,66.119,51550000.0
2009-08-13 16:54:00,66.149,66.151,66.122,66.144,17130000.0
2009-08-13 16:55:00,66.149,66.153,66.129,66.153,14370000.0
2009-08-13 16:56:00,66.154,66.17,66.146,66.17,11280000.0
2009-08-13 16:57:00,66.172,66.201,66.172,66.185,83990000.0
2009-08-13 16:58:00,66.176,66.201,66.176,66.18,14090000.0
2009-08-13 16:59:00,66.168,66.178,66.134,66.136,14670000.0
2009-08-13 17:00:00,66.124,66.137,66.119,66.135,21120000.0
2009-08-13 17:01:00,66.129,66.141,66.125,66.141,88060000.0
2009-08-13 17:02:00,66.141,66.141,66.118,66.122,110300000.0
2009-08-13 17:03:00,66.121,66.121,66.104,66.114,10940000.0
2009-08-13 17:04:00,66.113,66.13,66.11,66.111,9970000.0
2009-08-13 17:05:00,66.118,66.118,66.102,66.103,10190000.0
2009-08-13 17:06:00,66.113,66.121,66.092,66.116,76250000.0
2009-08-13 17:07:00,66.126,66.137,66.114,66.116,76790000.0
2009-08-13 17:08:00,66.119,66.12,66.104,66.12,14310000.0
2009-08-13 17:09:00,66.13,66.13,66.108,66.124,11840000.0
2009-08-13 17:10:00,66.121,66.122,66.091,66.12,54060000.0
2009-08-13 17:11:00,66.11,66.11,66.084,66.098,85710000.0
2009-08-13 17:12:00,66.09,66.09,66.048,66.05,12850000.0
2009-08-13 17:13:00,66.05,66.05,65.995,66.008,10220000.0
2009-08-13 17:14:00,65.996,66.002,65.975,65.99,14550000.0
2009-08-13 17:15:00,65.988,66.008,65.967,66.001,84940000.0
2009-08-13 17:16:00,66.007,66.019,66.0,66.016,69960000.0
2009-08-13 17:17:00,66.034,66.041,66.017,66.03,12240000.0
2009-08-13 17:18:00,66.051,66.051,65.996,66.003,111960000.0
2009-08-13 17:19:00,66.007,66.025,65.995,66.025,8870000.0
2009-08-13 17:20:00,66.026,66.048,66.022,66.048,9510000.0
2009-08-13 17:21:00,66.066,66.072,66.046,66.058,131530000.0
2009-08-13 17:22:00,66.066,66.081,66.065,66.081,10330000.0
2009-08-13 17:23:00,66.063,66.063,66.052,66.054,11830000.0
2009-08-13 17:24:00,66.072,66.083,66.062,66.071,11650000.0
2009-08-13 17:25:00,66.083,66.085,66.049,66.085,70750000.0
2009-08-13 17:26:00,66.084,66.092,66.068,66.092,72770000.0
2009-08-13 17:27:00,66.09,66.103,66.083,66.096,17010000.0
2009-08-13 17:28:00,66.098,66.108,66.086,66.088,102870000.0
2009-08-13 17:29:00,66.096,66.114,66.082,66.114,20730000.0
2009-08-13 17:30:00,66.119,66.122,66.092,66.111,18820000.0
2009-08-13 17:31:00,66.095,66.112,66.087,66.099,89650000.0
2009-08-13 17:32:00,66.07,66.091,66.07,66.078,65100000.0
2009-08-13 17:33:00,66.096,66.096,66.062,66.081,109170000.0
2009-08-13 17:34:00,66.055,66.087,66.055,66.084,18290000.0
2009-08-13 17:35:00,66.069,66.081,66.063,66.07,24290000.0
2009-08-13 17:36:00,66.092,66.095,66.065,66.095,102530000.0
2009-08-13 17:37:00,66.084,66.093,66.072,66.093,109140000.0
2009-08-13 17:38:00,66.103,66.103,66.077,66.087,70840000.0
2009-08-13 17:39:00,66.099,66.11,66.087,66.108,11310000.0
2009-08-13 17:40:00,66.128,66.153,66.107,66.153,59890000.0
2009-08-13 17:41:00,66.155,66.163,66.141,66.157,19970000.0
2009-08-13 17:42:00,66.142,66.175,66.131,66.149,72060000.0
2009-08-13 17:43:00,66.146,66.161,66.139,66.159,94800000.0
2009-08-13 17:44:00,66.161,66.169,66.126,66.169,16350000.0
2009-08-13 17:45:00,66.166,66.166,66.139,66.155,14870000.0
2009-08-13 17:46:00,66.145,66.163,66.145,66.163,10710000.0
2009-08-13 17:47:00,66.152,66.176,66.152,66.17,14690000.0
2009-08-13 17:48:00,66.164,66.167,66.152,66.156,116070000.0
2009-08-13 17:49:00,66.157,66.165,66.152,66.165,9580000.0
2009-08-13 17:50:00,66.148,66.159,66.124,66.138,94360000.0
2009-08-13 17:51:00,66.146,66.146,66.123,66.135,94040000.0
2009-08-13 17:52:00,66.143,66.143,66.123,66.131,99120000.0
2009-08-13 17:53:00,66.137,66.146,66.136,66.146,12970000.0
2009-08-13 17:54:00,66.139,66.14,66.127,66.138,100230000.0
2009-08-13 17:55:00,66.121,66.134,66.121,66.128,74870000.0
2009-08-13 17:56:00,66.125,66.141,66.115,66.141,48520000.0
2009-08-13 17:57:00,66.138,66.145,66.126,66.145,14270000.0
2009-08-13 17:58:00,66.145,66.146,66.134,66.144,12620000.0
2009-08-13 17:59:00,66.135,66.143,66.132,66.14,11500000.0
2009-08-13 18:00:00,66.152,66.156,66.126,66.153,86470000.0
2009-08-13 18:01:00,66.153,66.153,66.134,66.153,70170000.0
2009-08-13 18:02:00,66.14,66.146,66.118,66.122,20330000.0
2009-08-13 18:03:00,66.149,66.149,66.13,66.132,15250000.0
2009-08-13 18:04:00,66.145,66.154,66.132,66.154,86070000.0
2009-08-13 18:05:00,66.158,66.16,66.155,66.157,81020000.0
2009-08-13 18:06:00,66.164,66.164,66.136,66.139,65630000.0
2009-08-13 18:07:00,66.161,66.161,66.141,66.152,11660000.0
2009-08-13 18:08:00,66.144,66.152,66.133,66.152,7410000.0
2009-08-13 18:09:00,66.16,66.16,66.138,66.146,13720000.0
2009-08-13 18:10:00,66.139,66.153,66.139,66.153,72700000.0
2009-08-13 18:11:00,66.154,66.158,66.147,66.153,11920000.0
2009-08-13 18:12:00,66.16,66.16,66.146,66.15,9960000.0
2009-08-13 18:13:00,66.147,66.147,66.135,66.144,37750000.0
2009-08-13 18:14:00,66.14,66.152,66.138,66.152,10330000.0
2009-08-13 18:15:00,66.157,66.157,66.134,66.146,108830000.0
2009-08-13 18:16:00,66.14,66.153,66.135,66.151,105230000.0
2009-08-13 18:17:00,66.152,66.155,66.131,66.155,57200000.0
2009-08-13 18:18:00,66.16,66.16,66.13,66.139,92190000.0
2009-08-13 18:19:00,66.136,66.163,66.125,66.156,90150000.0
2009-08-13 18:20:00,66.166,66.166,66.149,66.16,11460000.0
2009-08-13 18:21:00,66.166,66.173,66.156,66.167,41710000.0
2009-08-13 18:22:00,66.151,66.162,66.15,66.162,13160000.0
2009-08-13 18:23:00,66.138,66.149,66.133,66.146,29120000.0
2009-08-13 18:24:00,66.146,66.151,66.133,66.151,10940000.0
2009-08-13 18:25:00,66.148,66.152,66.134,66.14,53820000.0
2009-08-13 18:26:00,66.147,66.172,66.144,66.172,9200000.0
2009-08-13 18:27:00,66.185,66.185,66.163,66.168,59760000.0
2009-08-13 18:28:00,66.161,66.167,66.139,66.139,15260000.0
2009-08-13 18:29:00,66.125,66.133,66.114,66.12,47450000.0
2009-08-13 18:30:00,66.124,66.134,66.116,66.124,37550000.0
2009-08-13 18:31:00,66.12,66.145,66.12,66.13,71810000.0
2009-08-13 18:32:00,66.133,66.154,66.132,66.154,10950000.0
2009-08-13 18:33:00,66.147,66.167,66.147,66.167,10160000.0
2009-08-13 18:34:00,66.161,66.185,66.161,66.167,73290000.0
2009-08-13 18:35:00,66.165,66.176,66.165,66.176,12630000.0
2009-08-13 18:36:00,66.176,66.186,66.171,66.181,14180000.0
2009-08-13 18:37:00,66.179,66.179,66.137,66.139,48110000.0
2009-08-13 18:38:00,66.158,66.164,66.158,66.164,41790000.0
2009-08-13 18:39:00,66.155,66.155,66.147,66.148,44630000.0
2009-08-13 18:40:00,66.152,66.152,66.131,66.136,13340000.0
2009-08-13 18:41:00,66.131,66.137,66.123,66.124,15830000.0
2009-08-13 18:42:00,66.12,66.139,66.113,66.113,16200000.0
2009-08-13 18:43:00,66.129,66.14,66.115,66.127,36610000.0
2009-08-13 18:44:00,66.107,66.124,66.107,66.124,70620000.0
2009-08-13 18:45:00,66.139,66.14,66.122,66.135,13230000.0
2009-08-13 18:46:00,66.143,66.143,66.114,66.124,16230000.0
2009-08-13 18:47:00,66.119,66.127,66.119,66.127,43570000.0
2009-08-13 18:48:00,66.128,66.128,66.104,66.105,13030000.0
2009-08-13 18:49:00,66.116,66.116,66.104,66.107,58660000.0
2009-08-13 18:50:00,66.096,66.122,66.096,66.122,9280000.0
2009-08-13 18:51:00,66.113,66.113,66.095,66.103,58630000.0
2009-08-13 18:52:00,66.114,66.114,66.088,66.088,44200000.0
2009-08-13 18:54:00,66.122,66.122,66.095,66.105,13920000.0
2009-08-13 18:55:00,66.107,66.117,66.103,66.117,42220000.0
2009-08-13 18:56:00,66.119,66.126,66.111,66.125,102210000.0
2009-08-13 18:57:00,66.136,66.136,66.13,66.13,33700000.0
2009-08-13 18:58:00,66.11,66.122,66.102,66.122,10790000.0
2009-08-13 18:59:00,66.113,66.129,66.087,66.087,117030000.0
2009-08-13 19:00:00,66.105,66.113,66.091,66.099,17090000.0
2009-08-13 19:01:00,66.101,66.11,66.093,66.093,15780000.0
2009-08-13 19:02:00,66.093,66.101,66.029,66.045,15850000.0
2009-08-13 19:03:00,66.07,66.081,66.051,66.076,14880000.0
2009-08-13 19:04:00,66.101,66.108,66.087,66.095,19020000.0
2009-08-13 19:05:00,66.085,66.096,66.07,66.07,16560000.0
2009-08-13 19:06:00,66.077,66.092,66.071,66.079,19330000.0
2009-08-13 19:07:00,66.096,66.121,66.096,66.109,13520000.0
2009-08-13 19:08:00,66.118,66.118,66.101,66.105,8080000.0
2009-08-13 19:09:00,66.109,66.124,66.096,66.116,20880000.0
2009-08-13 19:10:00,66.113,66.113,66.075,66.084,12210000.0
2009-08-13 19:11:00,66.082,66.103,66.074,66.103,88130000.0
2009-08-13 19:12:00,66.103,66.118,66.096,66.11,10530000.0
2009-08-13 19:13:00,66.08,66.098,66.068,66.071,135160000.0
2009-08-13 19:14:00,66.078,66.09,66.056,66.077,94350000.0
2009-08-13 19:15:00,66.073,66.073,66.057,66.067,10360000.0
2009-08-13 19:16:00,66.048,66.078,66.041,66.078,13540000.0
2009-08-13 19:17:00,66.043,66.059,66.039,66.046,16750000.0
2009-08-13 19:18:00,66.049,66.049,66.002,66.012,102960000.0
2009-08-13 19:19:00,65.994,66.037,65.988,66.037,83100000.0
2009-08-13 19:20:00,66.024,66.028,66.008,66.024,13900000.0
2009-08-13 19:21:00,66.034,66.042,66.017,66.019,97710000.0
2009-08-13 19:22:00,66.038,66.042,66.014,66.028,11360000.0
2009-08-13 19:23:00,66.04,66.04,65.996,65.996,11460000.0
2009-08-13 19:24:00,66.01,66.01,65.937,65.937,70200000.0
2009-08-13 19:25:00,65.941,65.943,65.898,65.905,12110000.0
2009-08-13 19:26:00,65.91,65.941,65.905,65.941,18250000.0
2009-08-13 19:27:00,65.955,65.972,65.94,65.97,20110000.0
2009-08-13 19:28:00,65.954,65.991,65.954,65.986,97450000.0
2009-08-13 19:29:00,65.962,65.973,65.946,65.973,97360000.0
2009-08-13 19:30:00,65.975,65.976,65.961,65.975,18410000.0
2009-08-13 19:31:00,65.97,65.978,65.962,65.972,16430000.0
2009-08-13 19:32:00,65.951,65.962,65.941,65.945,11870000.0
2009-08-13 19:33:00,65.953,65.975,65.949,65.969,14270000.0
2009-08-13 19:34:00,65.982,65.982,65.976,65.979,10930000.0
2009-08-13 19:35:00,65.986,65.994,65.977,65.977,13600000.0
2009-08-13 19:36:00,65.982,65.986,65.958,65.976,25410000.0
2009-08-13 19:37:00,65.975,65.975,65.955,65.955,8130000.0
2009-08-13 19:38:00,65.962,65.973,65.951,65.968,65840000.0
2009-08-13 19:39:00,65.978,65.984,65.965,65.984,90930000.0
2009-08-13 19:40:00,65.981,65.981,65.968,65.971,7510000.0
2009-08-13 19:41:00,65.982,65.982,65.967,65.971,15440000.0
2009-08-13 19:42:00,65.98,65.983,65.972,65.983,51030000.0
2009-08-13 19:43:00,65.98,66.01,65.98,66.006,66420000.0
2009-08-13 19:44:00,66.019,66.02,66.0,66.02,86930000.0
2009-08-13 19:45:00,66.036,66.036,66.007,66.021,85080000.0
2009-08-13 19:46:00,66.023,66.023,66.01,66.011,32050000.0
2009-08-13 19:47:00,66.019,66.024,66.007,66.017,88580000.0
2009-08-13 19:48:00,66.006,66.013,65.986,66.009,49440000.0
2009-08-13 19:49:00,65.987,65.998,65.987,65.991,14120000.0
2009-08-13 19:50:00,65.983,65.995,65.948,65.969,75140000.0
2009-08-13 19:51:00,65.981,65.981,65.95,65.955,41910000.0
2009-08-13 19:52:00,65.932,65.959,65.908,65.908,65060000.0
2009-08-13 19:53:00,65.911,65.941,65.911,65.941,64160000.0
2009-08-13 19:54:00,65.941,65.949,65.917,65.935,43990000.0
2009-08-13 19:55:00,65.962,65.981,65.956,65.975,44380000.0
2009-08-13 19:56:00,65.955,65.974,65.925,65.93,94880000.0
2009-08-13 19:57:00,65.952,65.952,65.926,65.933,106420000.0
2009-08-13 19:58:00,65.929,65.946,65.907,65.936,143810000.0
2009-08-13 19:59:00,65.944,65.969,65.938,65.969,8090000.0
2009-08-13 20:00:00,65.986,65.986,65.956,65.969,72740000.0
2009-08-13 20:01:00,65.964,65.969,65.946,65.946,10640000.0
2009-08-13 20:02:00,65.95,65.95,65.921,65.921,18450000.0
2009-08-13 20:03:00,65.941,65.941,65.879,65.879,62200000.0
2009-08-13 20:04:00,65.881,65.901,65.877,65.901,15430000.0
2009-08-13 20:05:00,65.904,65.909,65.878,65.894,14290000.0
2009-08-13 20:06:00,65.902,65.902,65.876,65.882,35780000.0
2009-08-13 20:07:00,65.892,65.91,65.877,65.88,23510000.0
2009-08-13 20:08:00,65.904,65.913,65.887,65.913,20510000.0
2009-08-13 20:09:00,65.931,65.931,65.904,65.914,12630000.0
2009-08-13 20:10:00,65.914,65.937,65.913,65.937,20930000.0
2009-08-13 20:11:00,65.945,65.945,65.919,65.926,12220000.0
2009-08-13 20:12:00,65.92,65.932,65.902,65.932,15440000.0
2009-08-13 20:13:00,65.927,65.952,65.922,65.946,15640000.0
2009-08-13 20:14:00,65.925,65.94,65.916,65.94,9970000.0
2009-08-13 20:15:00,65.952,65.952,65.903,65.903,16280000.0
2009-08-13 20:16:00,65.881,65.902,65.881,65.899,102880000.0
2009-08-13 20:17:00,65.884,65.884,65.856,65.862,16760000.0
2009-08-13 20:18:00,65.89,65.9,65.867,65.877,41570000.0
2009-08-13 20:19:00,65.893,65.926,65.893,65.926,30850000.0
2009-08-13 20:20:00,65.913,65.926,65.908,65.926,12700000.0
2009-08-13 20:21:00,65.943,65.943,65.915,65.937,27620000.0
2009-08-13 20:22:00,65.93,65.954,65.93,65.954,34340000.0
2009-08-13 20:23:00,65.937,65.954,65.937,65.948,19720000.0
2009-08-13 20:24:00,65.961,65.961,65.918,65.937,82760000.0
2009-08-13 20:25:00,65.946,65.954,65.939,65.954,15490000.0
2009-08-13 20:26:00,65.956,65.956,65.934,65.945,69300000.0
2009-08-13 20:27:00,65.961,65.961,65.927,65.941,13410000.0
2009-08-13 20:28:00,65.953,65.953,65.924,65.935,23530000.0
2009-08-13 20:29:00,65.941,65.947,65.93,65.937,19280000.0
2009-08-13 20:30:00,65.939,65.94,65.929,65.934,12590000.0
2009-08-13 20:31:00,65.922,65.945,65.919,65.933,12400000.0
2009-08-13 20:32:00,65.923,65.923,65.903,65.917,116400000.0
2009-08-13 20:33:00,65.938,65.949,65.923,65.923,57180000.0
2009-08-13 20:34:00,65.932,65.949,65.916,65.921,99190000.0
2009-08-13 20:35:00,65.922,65.926,65.92,65.92,16010000.0
2009-08-13 20:36:00,65.948,65.948,65.924,65.926,9050000.0
2009-08-13 20:37:00,65.952,65.959,65.924,65.946,63710000.0
2009-08-13 20:38:00,65.948,65.973,65.948,65.973,24600000.0
2009-08-13 20:39:00,65.984,66.005,65.976,66.001,12970000.0
2009-08-13 20:40:00,65.981,66.001,65.981,66.001,13700000.0
2009-08-13 20:41:00,66.001,66.002,65.986,65.998,122150000.0
2009-08-13 20:42:00,66.004,66.004,65.983,65.993,7750000.0
2009-08-13 20:43:00,65.992,66.005,65.988,65.998,15030000.0
2009-08-13 20:44:00,66.005,66.022,65.998,66.011,14510000.0
2009-08-13 20:45:00,66.028,66.028,65.996,66.005,15400000.0
2009-08-13 20:46:00,66.003,66.014,66.0,66.0,13530000.0
2009-08-13 20:47:00,66.015,66.015,66.0,66.005,73180000.0
2009-08-13 20:48:00,66.017,66.017,65.994,65.994,92170000.0
2009-08-13 20:50:00,65.983,65.994,65.97,65.975,124950000.0
2009-08-13 20:51:00,65.988,65.988,65.954,65.964,126630000.0
2009-08-13 20:52:00,65.963,65.993,65.963,65.98,127370000.0
2009-08-13 20:53:00,65.98,65.98,65.954,65.973,130950000.0
2009-08-13 20:54:00,65.978,65.978,65.954,65.96,46870000.0
2009-08-13 20:55:00,65.965,65.965,65.93,65.932,28060000.0
2009-08-13 20:56:00,65.94,65.968,65.94,65.968,82950000.0
2009-08-13 20:57:00,65.983,65.983,65.962,65.974,124210000.0
2009-08-13 20:58:00,65.947,65.958,65.922,65.922,82260000.0
2009-08-13 20:59:00,65.926,65.944,65.923,65.935,111910000.0
2009-08-13 21:00:00,65.93,65.93,65.909,65.915,123280000.0
2009-08-13 21:01:00,65.929,65.964,65.929,65.956,112510000.0
2009-08-13 21:02:00,65.958,65.984,65.95,65.984,99050000.0
2009-08-13 21:03:00,65.997,65.997,65.968,65.98,100100000.0
2009-08-13 21:04:00,65.977,66.011,65.968,65.987,87830000.0
2009-08-13 21:05:00,66.012,66.022,65.989,66.017,76430000.0
2009-08-13 21:06:00,66.024,66.024,65.984,65.995,148320000.0
2009-08-13 21:07:00,65.997,66.012,65.997,66.006,83810000.0
2009-08-13 21:08:00,65.999,66.023,65.998,66.004,100840000.0
2009-08-13 21:09:00,66.012,66.014,65.985,66.014,100840000.0
2009-08-13 21:10:00,66.011,66.046,66.004,66.043,102410000.0
2009-08-13 21:11:00,66.032,66.04,66.014,66.029,122810000.0
2009-08-13 21:12:00,66.037,66.058,66.026,66.036,116090000.0
2009-08-13 21:13:00,66.034,66.071,66.034,66.045,79160000.0
2009-08-13 21:14:00,66.064,66.064,66.029,66.029,65450000.0
2009-08-13 21:15:00,66.061,66.061,66.032,66.057,82580000.0
2009-08-13 21:16:00,66.046,66.055,66.029,66.055,84480000.0
2009-08-13 21:17:00,66.056,66.056,66.031,66.031,110880000.0
2009-08-13 21:18:00,66.053,66.053,66.028,66.044,15630000.0
2009-08-13 21:19:00,66.032,66.059,66.032,66.056,42190000.0
2009-08-13 21:20:00,66.053,66.053,66.031,66.051,84040000.0
2009-08-13 21:21:00,66.05,66.06,66.032,66.055,105730000.0
2009-08-13 21:22:00,66.046,66.061,66.044,66.048,80660000.0
2009-08-13 21:23:00,66.043,66.043,66.023,66.033,45680000.0
2009-08-13 21:24:00,66.034,66.034,66.017,66.033,38080000.0
2009-08-13 21:25:00,66.024,66.039,66.007,66.019,75860000.0
2009-08-13 21:26:00,66.004,66.015,65.991,66.015,94260000.0
2009-08-13 21:27:00,66.027,66.043,66.005,66.034,108510000.0
2009-08-13 21:28:00,66.028,66.043,66.02,66.02,103130000.0
2009-08-13 21:29:00,66.025,66.032,66.015,66.021,110200000.0
2009-08-13 21:30:00,66.028,66.044,66.013,66.044,100990000.0
2009-08-13 21:31:00,66.049,66.053,66.034,66.053,60050000.0
2009-08-13 21:32:00,66.049,66.061,66.039,66.053,93650000.0
2009-08-13 21:33:00,66.072,66.072,66.047,66.056,60380000.0
2009-08-13 21:34:00,66.06,66.069,66.06,66.064,59380000.0
2009-08-13 21:35:00,66.058,66.062,66.042,66.059,60810000.0
2009-08-13 21:36:00,66.065,66.065,66.044,66.063,76210000.0
2009-08-13 21:37:00,66.046,66.053,66.026,66.053,109730000.0
2009-08-13 21:38:00,66.029,66.053,66.029,66.046,144400000.0
2009-08-13 21:39:00,66.057,66.057,66.042,66.046,115490000.0
2009-08-13 21:40:00,66.041,66.073,66.037,66.066,89320000.0
2009-08-13 21:41:00,66.056,66.081,66.052,66.069,85240000.0
2009-08-13 21:42:00,66.08,66.08,66.058,66.064,109230000.0
2009-08-13 21:43:00,66.075,66.083,66.061,66.083,139370000.0
2009-08-13 21:44:00,66.076,66.122,66.076,66.117,98870000.0
2009-08-13 21:45:00,66.123,66.123,66.09,66.119,65610000.0
2009-08-13 21:46:00,66.116,66.117,66.116,66.117,3380000.0
2009-08-13 21:47:00,66.088,66.115,66.083,66.115,109260000.0
2009-08-13 21:48:00,66.112,66.112,66.093,66.101,174760000.0
2009-08-13 21:49:00,66.099,66.101,66.081,66.096,146670000.0
2009-08-13 21:50:00,66.08,66.099,66.08,66.094,100070000.0
2009-08-13 21:51:00,66.101,66.101,66.075,66.093,69170000.0
2009-08-13 21:52:00,66.108,66.122,66.102,66.111,91340000.0
2009-08-13 21:53:00,66.104,66.113,66.095,66.112,81530000.0
2009-08-13 21:54:00,66.129,66.129,66.075,66.093,117840000.0
2009-08-13 21:55:00,66.084,66.097,66.077,66.082,134530000.0
2009-08-13 21:56:00,66.092,66.115,66.084,66.103,120130000.0
2009-08-13 21:57:00,66.118,66.118,66.097,66.101,122210000.0
2009-08-13 21:58:00,66.113,66.116,66.105,66.111,128630000.0
2009-08-13 21:59:00,66.111,66.111,66.088,66.106,115940000.0
2009-08-13 22:00:00,66.103,66.103,66.068,66.094,54720000.0
2009-08-13 22:01:00,66.089,66.098,66.089,66.096,53110000.0
2009-08-13 22:02:00,66.069,66.091,66.069,66.084,91190000.0
2009-08-13 22:03:00,66.108,66.108,66.079,66.087,108730000.0
2009-08-13 22:04:00,66.061,66.094,66.061,66.08,77620000.0
2009-08-13 22:05:00,66.095,66.1,66.084,66.094,103340000.0
2009-08-13 22:06:00,66.115,66.115,66.099,66.099,50410000.0
2009-08-13 22:07:00,66.1,66.1,66.095,66.098,126630000.0
2009-08-13 22:08:00,66.095,66.099,66.09,66.09,91090000.0
2009-08-13 22:09:00,66.089,66.095,66.084,66.095,73940000.0
2009-08-13 22:10:00,66.101,66.125,66.097,66.117,87460000.0
2009-08-13 22:11:00,66.093,66.119,66.092,66.108,79840000.0
2009-08-13 22:12:00,66.115,66.115,66.101,66.115,86930000.0
2009-08-13 22:13:00,66.108,66.147,66.097,66.106,122750000.0
2009-08-13 22:14:00,66.104,66.111,66.095,66.099,93030000.0
2009-08-13 22:15:00,66.128,66.141,66.117,66.137,62760000.0
2009-08-13 22:16:00,66.128,66.153,66.114,66.153,52670000.0
2009-08-13 22:17:00,66.121,66.135,66.119,66.119,72800000.0
2009-08-13 22:18:00,66.144,66.144,66.106,66.106,93930000.0
2009-08-13 22:19:00,66.132,66.139,66.11,66.129,58510000.0
2009-08-13 22:20:00,66.151,66.151,66.104,66.111,77210000.0
2009-08-13 22:21:00,66.134,66.134,66.121,66.121,112720000.0
2009-08-13 22:22:00,66.128,66.13,66.124,66.126,89700000.0
2009-08-13 22:23:00,66.113,66.115,66.103,66.115,68660000.0
2009-08-13 22:24:00,66.132,66.132,66.101,66.117,82090000.0
2009-08-13 22:25:00,66.104,66.114,66.104,66.114,85000000.0
2009-08-13 22:26:00,66.126,66.126,66.112,66.113,106690000.0
2009-08-13 22:27:00,66.12,66.12,66.079,66.098,92560000.0
2009-08-13 22:28:00,66.088,66.101,66.083,66.098,79900000.0
2009-08-13 22:29:00,66.099,66.106,66.099,66.106,29100000.0
2009-08-13 22:30:00,66.123,66.123,66.1,66.1,91570000.0
2009-08-13 22:31:00,66.088,66.096,66.074,66.096,116570000.0
2009-08-13 22:32:00,66.088,66.09,66.077,66.081,112730000.0
2009-08-13 22:33:00,66.111,66.111,66.08,66.08,113370000.0
2009-08-13 22:34:00,66.086,66.09,66.084,66.087,144560000.0
2009-08-13 22:36:00,66.113,66.113,66.078,66.09,84830000.0
2009-08-13 22:37:00,66.087,66.087,66.078,66.078,113540000.0
2009-08-13 22:38:00,66.089,66.094,66.084,66.088,77210000.0
2009-08-13 22:39:00,66.109,66.109,66.077,66.082,81970000.0
2009-08-13 22:40:00,66.095,66.096,66.084,66.089,83630000.0
2009-08-13 22:41:00,66.08,66.087,66.079,66.085,95480000.0
2009-08-13 22:42:00,66.105,66.113,66.076,66.113,52260000.0
2009-08-13 22:43:00,66.106,66.106,66.1,66.1,92960000.0
2009-08-13 22:44:00,66.107,66.107,66.099,66.106,82010000.0
2009-08-13 22:45:00,66.14,66.154,66.124,66.154,96320000.0
2009-08-13 22:46:00,66.144,66.144,66.123,66.131,85140000.0
2009-08-13 22:47:00,66.119,66.12,66.115,66.119,72140000.0
2009-08-13 22:48:00,66.141,66.141,66.116,66.116,104760000.0
2009-08-13 22:49:00,66.116,66.116,66.101,66.101,111650000.0
2009-08-13 22:50:00,66.11,66.144,66.108,66.144,89740000.0
2009-08-13 22:51:00,66.135,66.135,66.113,66.116,84320000.0
2009-08-13 22:54:00,66.123,66.125,66.113,66.125,53820000.0
2009-08-13 22:55:00,66.113,66.113,66.099,66.106,107230000.0
2009-08-13 22:56:00,66.119,66.133,66.101,66.133,106890000.0
2009-08-13 22:57:00,66.123,66.123,66.106,66.11,113620000.0
2009-08-13 22:58:00,66.102,66.133,66.093,66.133,65550000.0
2009-08-13 22:59:00,66.138,66.178,66.131,66.178,66150000.0
2009-08-13 23:00:00,66.186,66.186,66.106,66.133,68240000.0
2009-08-13 23:01:00,66.117,66.13,66.109,66.12,124240000.0
2009-08-13 23:02:00,66.125,66.135,66.103,66.135,136570000.0
2009-08-13 23:03:00,66.146,66.146,66.127,66.128,85020000.0
2009-08-13 23:05:00,66.134,66.159,66.134,66.134,94190000.0
2009-08-13 23:06:00,66.167,66.171,66.154,66.154,120280000.0
2009-08-13 23:07:00,66.159,66.169,66.158,66.169,74960000.0
2009-08-13 23:08:00,66.143,66.154,66.143,66.149,71590000.0
2009-08-13 23:09:00,66.154,66.154,66.123,66.123,37690000.0
2009-08-13 23:10:00,66.138,66.14,66.123,66.138,52420000.0
2009-08-13 23:11:00,66.13,66.145,66.13,66.141,84270000.0
2009-08-13 23:12:00,66.129,66.136,66.128,66.128,63380000.0
2009-08-13 23:14:00,66.103,66.124,66.103,66.124,95230000.0
2009-08-13 23:15:00,66.134,66.134,66.123,66.128,66680000.0
2009-08-13 23:16:00,66.118,66.13,66.106,66.116,66540000.0
2009-08-13 23:17:00,66.129,66.144,66.125,66.144,77610000.0
2009-08-13 23:18:00,66.14,66.14,66.135,66.138,73430000.0
2009-08-13 23:19:00,66.109,66.118,66.109,66.113,87920000.0
2009-08-13 23:20:00,66.102,66.148,66.102,66.132,76890000.0
2009-08-13 23:21:00,66.145,66.145,66.124,66.127,41680000.0
2009-08-13 23:22:00,66.144,66.148,66.141,66.141,62980000.0
2009-08-13 23:23:00,66.147,66.147,66.138,66.14,72570000.0
2009-08-13 23:24:00,66.153,66.153,66.109,66.133,76940000.0
2009-08-13 23:25:00,66.141,66.141,66.113,66.128,65320000.0
2009-08-13 23:26:00,66.118,66.12,66.118,66.119,44670000.0
2009-08-13 23:27:00,66.147,66.147,66.122,66.122,121680000.0
2009-08-13 23:28:00,66.146,66.146,66.12,66.131,114120000.0
2009-08-13 23:29:00,66.121,66.127,66.118,66.118,59680000.0
2009-08-13 23:30:00,66.154,66.154,66.12,66.13,84920000.0
2009-08-13 23:32:00,66.155,66.157,66.15,66.151,109360000.0
2009-08-13 23:33:00,66.155,66.155,66.132,66.132,33100000.0
2009-08-13 23:34:00,66.153,66.153,66.123,66.137,36090000.0
2009-08-13 23:35:00,66.132,66.154,66.132,66.154,57170000.0
2009-08-13 23:36:00,66.161,66.161,66.134,66.154,14080000.0
2009-08-13 23:37:00,66.129,66.145,66.129,66.145,32040000.0
2009-08-13 23:38:00,66.158,66.164,66.144,66.164,63620000.0
2009-08-13 23:39:00,66.165,66.165,66.145,66.163,34650000.0
2009-08-13 23:40:00,66.136,66.152,66.136,66.152,98020000.0
2009-08-13 23:41:00,66.135,66.163,66.135,66.163,90340000.0
2009-08-13 23:42:00,66.158,66.159,66.157,66.158,33960000.0
2009-08-13 23:43:00,66.131,66.16,66.131,66.157,53580000.0
2009-08-13 23:44:00,66.131,66.149,66.126,66.13,56760000.0
2009-08-13 23:45:00,66.175,66.178,66.172,66.172,79570000.0
2009-08-13 23:46:00,66.146,66.153,66.124,66.153,104920000.0
2009-08-13 23:47:00,66.127,66.14,66.108,66.135,86310000.0
2009-08-13 23:48:00,66.143,66.143,66.106,66.111,138900000.0
2009-08-13 23:49:00,66.1,66.122,66.09,66.113,77030000.0
2009-08-13 23:50:00,66.102,66.119,66.102,66.112,53870000.0
2009-08-13 23:51:00,66.127,66.127,66.071,66.082,38330000.0
2009-08-13 23:52:00,66.062,66.091,66.062,66.083,35590000.0
2009-08-13 23:53:00,66.059,66.084,66.059,66.073,55850000.0
2009-08-13 23:54:00,66.084,66.084,66.063,66.073,25550000.0
2009-08-13 23:55:00,66.074,66.1,66.074,66.086,19750000.0
2009-08-13 23:56:00,66.105,66.106,66.1,66.1,52000000.0
2009-08-13 23:58:00,66.077,66.077,66.062,66.067,54350000.0
2009-08-13 23:59:00,66.059,66.07,66.042,66.042,40140000.0
2009-08-14 00:00:00,66.065,66.071,66.046,66.057,47800000.0
2009-08-14 00:01:00,66.07,66.087,66.07,66.087,36670000.0
2009-08-14 00:02:00,66.079,66.08,66.077,66.077,85660000.0
2009-08-14 00:03:00,66.078,66.086,66.072,66.076,73850000.0
2009-08-14 00:04:00,66.08,66.08,66.046,66.075,61880000.0
2009-08-14 00:05:00,66.041,66.065,66.041,66.061,41160000.0
2009-08-14 00:06:00,66.06,66.067,66.042,66.065,21640000.0
2009-08-14 00:08:00,66.032,66.055,66.032,66.047,80760000.0
2009-08-14 00:09:00,66.061,66.067,66.034,66.064,71750000.0
2009-08-14 00:10:00,66.061,66.07,66.045,66.045,38530000.0
2009-08-14 00:11:00,66.047,66.054,66.033,66.033,78630000.0
2009-08-14 00:12:00,66.054,66.054,66.015,66.029,115330000.0
2009-08-14 00:13:00,66.009,66.01,66.007,66.008,58460000.0
2009-08-14 00:14:00,66.03,66.035,66.016,66.035,45600000.0
2009-08-14 00:15:00,66.043,66.043,66.015,66.027,26900000.0
2009-08-14 00:16:00,66.037,66.037,66.03,66.03,69510000.0
2009-08-14 00:17:00,66.036,66.037,66.03,66.032,107070000.0
2009-08-14 00:18:00,66.035,66.035,66.014,66.014,73570000.0
2009-08-14 00:19:00,66.026,66.041,66.013,66.013,82590000.0
2009-08-14 00:20:00,66.019,66.019,65.991,66.016,43050000.0
2009-08-14 00:21:00,66.022,66.026,65.986,66.006,97120000.0
2009-08-14 00:23:00,66.016,66.046,66.014,66.046,72840000.0
2009-08-14 00:24:00,66.018,66.034,66.012,66.024,64490000.0
2009-08-14 00:26:00,66.036,66.038,66.031,66.032,115980000.0
2009-08-14 00:27:00,66.038,66.038,66.031,66.036,96860000.0
2009-08-14 00:28:00,66.034,66.054,66.034,66.046,102750000.0
2009-08-14 00:29:00,66.043,66.059,66.035,66.053,85770000.0
2009-08-14 00:30:00,66.038,66.038,66.011,66.029,65300000.0
2009-08-14 00:32:00,66.012,66.03,66.012,66.028,76950000.0
2009-08-14 00:33:00,66.031,66.034,66.004,66.034,82650000.0
2009-08-14 00:35:00,66.047,66.051,66.047,66.049,83300000.0
2009-08-14 00:36:00,66.036,66.036,66.02,66.02,78750000.0
2009-08-14 00:37:00,65.998,66.005,65.998,66.005,64510000.0
2009-08-14 00:38:00,65.999,66.025,65.999,66.025,95640000.0
2009-08-14 00:39:00,66.014,66.022,66.007,66.01,69700000.0
2009-08-14 00:40:00,66.002,66.016,66.002,66.009,96610000.0
2009-08-14 00:41:00,66.015,66.022,66.005,66.017,73520000.0
2009-08-14 00:42:00,66.005,66.005,65.991,65.991,127560000.0
2009-08-14 00:43:00,65.996,65.997,65.989,65.99,111790000.0
2009-08-14 00:44:00,66.002,66.016,66.002,66.009,100960000.0
2009-08-14 00:45:00,66.025,66.027,66.019,66.021,67740000.0
2009-08-14 00:46:00,66.017,66.017,65.992,65.992,101830000.0
2009-08-14 00:47:00,66.003,66.023,65.995,66.023,78970000.0
2009-08-14 00:48:00,66.011,66.011,65.994,65.994,42750000.0
2009-08-14 00:49:00,66.0,66.036,65.996,66.036,24860000.0
2009-08-14 00:50:00,66.04,66.054,66.033,66.054,81610000.0
2009-08-14 00:51:00,66.045,66.061,66.026,66.047,39470000.0
2009-08-14 00:52:00,66.04,66.062,66.04,66.048,114570000.0
2009-08-14 00:53:00,66.045,66.063,66.045,66.047,148360000.0
2009-08-14 00:54:00,66.075,66.075,66.066,66.066,51770000.0
2009-08-14 00:55:00,66.062,66.08,66.062,66.071,59710000.0
2009-08-14 00:56:00,66.078,66.092,66.074,66.075,64450000.0
2009-08-14 00:57:00,66.098,66.101,66.077,66.081,110880000.0
2009-08-14 00:58:00,66.07,66.085,66.07,66.079,45540000.0
2009-08-14 00:59:00,66.066,66.072,66.045,66.045,64140000.0
2009-08-14 01:00:00,66.074,66.074,66.045,66.045,42720000.0
2009-08-14 01:01:00,66.059,66.063,66.044,66.056,79240000.0
2009-08-14 01:02:00,66.065,66.081,66.045,66.073,76200000.0
2009-08-14 01:03:00,66.048,66.068,66.046,66.058,54900000.0
2009-08-14 01:04:00,66.049,66.062,66.045,66.048,59920000.0
2009-08-14 01:05:00,66.061,66.066,66.061,66.066,65290000.0
2009-08-14 01:06:00,66.096,66.096,66.062,66.062,47750000.0
2009-08-14 01:08:00,66.066,66.084,66.066,66.078,48520000.0
2009-08-14 01:09:00,66.086,66.088,66.079,66.081,105410000.0
2009-08-14 01:10:00,66.059,66.066,66.058,66.06,147060000.0
2009-08-14 01:11:00,66.067,66.07,66.066,66.068,76300000.0
2009-08-14 01:12:00,66.097,66.097,66.09,66.09,83210000.0
2009-08-14 01:14:00,66.087,66.104,66.076,66.104,38940000.0
2009-08-14 01:15:00,66.094,66.094,66.077,66.086,48420000.0
2009-08-14 01:16:00,66.072,66.086,66.072,66.086,89450000.0
2009-08-14 01:17:00,66.079,66.081,66.074,66.076,119960000.0
2009-08-14 01:18:00,66.082,66.082,66.061,66.076,38380000.0
2009-08-14 01:19:00,66.069,66.074,66.06,66.06,48140000.0
2009-08-14 01:20:00,66.073,66.073,66.052,66.06,21830000.0
2009-08-14 01:21:00,66.049,66.06,66.045,66.057,42350000.0
2009-08-14 01:22:00,66.047,66.052,66.033,66.04,64270000.0
2009-08-14 01:23:00,66.02,66.053,66.016,66.053,74840000.0
2009-08-14 01:24:00,66.045,66.045,66.015,66.022,142360000.0
2009-08-14 01:25:00,66.028,66.032,66.011,66.011,81780000.0
2009-08-14 01:26:00,66.03,66.041,66.016,66.035,98090000.0
2009-08-14 01:27:00,66.022,66.032,66.016,66.022,114240000.0
2009-08-14 01:28:00,66.01,66.018,66.009,66.009,105190000.0
2009-08-14 01:29:00,66.032,66.041,66.019,66.027,79510000.0
2009-08-14 01:30:00,66.045,66.045,66.014,66.03,47570000.0
2009-08-14 01:31:00,66.013,66.013,65.984,65.997,31680000.0
2009-08-14 01:32:00,66.012,66.012,65.976,65.991,42680000.0
2009-08-14 01:33:00,65.988,65.994,65.975,65.981,38570000.0
2009-08-14 01:34:00,65.987,65.987,65.982,65.987,23880000.0
2009-08-14 01:35:00,65.993,65.993,65.977,65.993,36720000.0
2009-08-14 01:36:00,65.996,65.996,65.99,65.99,53300000.0
2009-08-14 01:37:00,66.003,66.02,65.994,65.995,103470000.0
2009-08-14 01:38:00,66.003,66.012,65.993,65.993,72440000.0
2009-08-14 01:39:00,66.002,66.035,66.002,66.025,74460000.0
2009-08-14 01:40:00,66.015,66.043,66.015,66.02,87920000.0
2009-08-14 01:41:00,66.012,66.027,65.995,66.015,133290000.0
2009-08-14 01:42:00,66.033,66.033,66.009,66.009,115760000.0
2009-08-14 01:43:00,66.023,66.03,66.012,66.026,157630000.0
2009-08-14 01:44:00,66.011,66.025,66.002,66.025,138980000.0
2009-08-14 01:45:00,66.013,66.025,66.004,66.025,70240000.0
2009-08-14 01:46:00,66.011,66.042,66.011,66.036,95150000.0
2009-08-14 01:47:00,66.04,66.054,66.04,66.047,80760000.0
2009-08-14 01:48:00,66.049,66.051,66.046,66.049,84480000.0
2009-08-14 01:49:00,66.046,66.052,66.036,66.039,70770000.0
2009-08-14 01:50:00,66.034,66.038,66.007,66.035,73540000.0
2009-08-14 01:51:00,66.022,66.022,65.995,66.016,25620000.0
2009-08-14 01:52:00,66.006,66.012,65.995,66.006,89930000.0
2009-08-14 01:53:00,66.008,66.024,65.996,66.024,91130000.0
2009-08-14 01:54:00,66.023,66.042,66.021,66.021,121040000.0
2009-08-14 01:55:00,66.027,66.03,66.026,66.029,103130000.0
2009-08-14 01:56:00,66.02,66.036,66.02,66.036,73340000.0
2009-08-14 01:57:00,66.045,66.045,66.025,66.038,82650000.0
2009-08-14 01:58:00,66.026,66.032,66.017,66.024,82440000.0
2009-08-14 02:01:00,66.034,66.042,66.022,66.042,16930000.0
2009-08-14 02:02:00,66.052,66.076,66.038,66.069,72400000.0
2009-08-14 02:03:00,66.048,66.061,66.041,66.041,80050000.0
2009-08-14 02:04:00,66.049,66.052,66.034,66.046,106220000.0
2009-08-14 02:05:00,66.037,66.057,66.035,66.057,85850000.0
2009-08-14 02:06:00,66.038,66.053,66.033,66.049,68800000.0
2009-08-14 02:07:00,66.049,66.079,66.033,66.033,72030000.0
2009-08-14 02:08:00,66.018,66.05,66.014,66.045,73750000.0
2009-08-14 02:09:00,66.049,66.049,66.015,66.02,39850000.0
2009-08-14 02:10:00,66.031,66.044,66.021,66.044,6950000.0
2009-08-14 02:11:00,66.043,66.053,66.027,66.03,72170000.0
2009-08-14 02:12:00,66.05,66.081,66.04,66.081,21410000.0
2009-08-14 02:13:00,66.07,66.082,66.062,66.082,64170000.0
2009-08-14 02:14:00,66.075,66.092,66.065,66.092,76160000.0
2009-08-14 02:15:00,66.097,66.102,66.076,66.082,107520000.0
2009-08-14 02:16:00,66.092,66.139,66.092,66.12,82560000.0
2009-08-14 02:17:00,66.107,66.111,66.091,66.099,70640000.0
2009-08-14 02:18:00,66.123,66.123,66.105,66.118,67510000.0
2009-08-14 02:19:00,66.118,66.122,66.103,66.116,75960000.0
2009-08-14 02:20:00,66.101,66.14,66.101,66.14,42880000.0
2009-08-14 02:21:00,66.133,66.141,66.128,66.141,17270000.0
2009-08-14 02:22:00,66.134,66.165,66.134,66.165,8120000.0
2009-08-14 02:23:00,66.173,66.173,66.147,66.148,72380000.0
2009-08-14 02:24:00,66.166,66.171,66.148,66.164,47050000.0
2009-08-14 02:25:00,66.155,66.164,66.144,66.164,13340000.0
2009-08-14 02:26:00,66.162,66.183,66.158,66.183,61440000.0
2009-08-14 02:27:00,66.17,66.182,66.165,66.169,73180000.0
2009-08-14 02:28:00,66.16,66.198,66.16,66.188,19360000.0
2009-08-14 02:29:00,66.179,66.194,66.174,66.194,70910000.0
2009-08-14 02:30:00,66.205,66.205,66.184,66.189,74120000.0
2009-08-14 02:31:00,66.18,66.195,66.18,66.195,110510000.0
2009-08-14 02:32:00,66.187,66.196,66.181,66.194,88780000.0
2009-08-14 02:33:00,66.194,66.208,66.172,66.181,68430000.0
2009-08-14 02:34:00,66.193,66.205,66.193,66.205,70150000.0
2009-08-14 02:35:00,66.194,66.203,66.183,66.189,79180000.0
2009-08-14 02:36:00,66.195,66.195,66.164,66.17,46250000.0
2009-08-14 02:37:00,66.178,66.184,66.166,66.184,15210000.0
2009-08-14 02:38:00,66.18,66.19,66.176,66.187,110590000.0
2009-08-14 02:39:00,66.19,66.195,66.18,66.195,88380000.0
2009-08-14 02:40:00,66.188,66.202,66.184,66.189,72690000.0
2009-08-14 02:41:00,66.194,66.194,66.176,66.194,71870000.0
2009-08-14 02:42:00,66.207,66.207,66.198,66.198,74510000.0
2009-08-14 02:43:00,66.169,66.19,66.169,66.172,46210000.0
2009-08-14 02:44:00,66.173,66.194,66.162,66.194,11920000.0
2009-08-14 02:45:00,66.19,66.19,66.165,66.183,64910000.0
2009-08-14 02:46:00,66.178,66.184,66.171,66.171,73610000.0
2009-08-14 02:47:00,66.161,66.187,66.161,66.185,77530000.0
2009-08-14 02:48:00,66.176,66.178,66.154,66.16,122460000.0
2009-08-14 02:49:00,66.149,66.179,66.149,66.164,105840000.0
2009-08-14 02:50:00,66.174,66.178,66.161,66.177,132330000.0
2009-08-14 02:51:00,66.172,66.172,66.151,66.165,115170000.0
2009-08-14 02:52:00,66.176,66.192,66.167,66.169,57020000.0
2009-08-14 02:53:00,66.179,66.202,66.174,66.193,74280000.0
2009-08-14 02:54:00,66.188,66.195,66.164,66.186,73570000.0
2009-08-14 02:55:00,66.17,66.195,66.153,66.168,66040000.0
2009-08-14 02:56:00,66.174,66.174,66.145,66.158,61500000.0
2009-08-14 02:57:00,66.152,66.152,66.125,66.138,69390000.0
2009-08-14 02:58:00,66.127,66.138,66.108,66.133,20670000.0
2009-08-14 02:59:00,66.125,66.135,66.094,66.102,71040000.0
2009-08-14 03:00:00,66.116,66.123,66.107,66.123,75760000.0
2009-08-14 03:01:00,66.125,66.129,66.114,66.127,104280000.0
2009-08-14 03:02:00,66.128,66.143,66.122,66.139,87130000.0
2009-08-14 03:03:00,66.158,66.161,66.133,66.15,71580000.0
2009-08-14 03:04:00,66.165,66.166,66.145,66.166,68090000.0
2009-08-14 03:05:00,66.148,66.173,66.147,66.173,71760000.0
2009-08-14 03:06:00,66.169,66.2,66.156,66.161,45090000.0
2009-08-14 03:07:00,66.161,66.166,66.151,66.164,16170000.0
2009-08-14 03:08:00,66.163,66.163,66.136,66.155,66100000.0
2009-08-14 03:09:00,66.145,66.151,66.121,66.142,74790000.0
2009-08-14 03:10:00,66.141,66.141,66.094,66.116,43260000.0
2009-08-14 03:11:00,66.108,66.108,66.089,66.103,9570000.0
2009-08-14 03:12:00,66.098,66.111,66.089,66.102,93030000.0
2009-08-14 03:13:00,66.108,66.132,66.102,66.126,64500000.0
2009-08-14 03:14:00,66.116,66.116,66.073,66.073,59750000.0
2009-08-14 03:15:00,66.092,66.103,66.074,66.095,73110000.0
2009-08-14 03:16:00,66.073,66.093,66.072,66.072,113590000.0
2009-08-14 03:17:00,66.079,66.093,66.075,66.086,99130000.0
2009-08-14 03:18:00,66.078,66.113,66.078,66.113,138600000.0
2009-08-14 03:19:00,66.107,66.113,66.092,66.104,105300000.0
2009-08-14 03:20:00,66.107,66.122,66.102,66.118,59800000.0
2009-08-14 03:21:00,66.126,66.133,66.116,66.122,85920000.0
2009-08-14 03:22:00,66.127,66.136,66.115,66.136,66050000.0
2009-08-14 03:23:00,66.146,66.146,66.123,66.137,65450000.0
2009-08-14 03:24:00,66.139,66.143,66.129,66.137,65120000.0
2009-08-14 03:25:00,66.123,66.143,66.123,66.138,74430000.0
2009-08-14 03:26:00,66.114,66.128,66.098,66.102,21490000.0
2009-08-14 03:27:00,66.112,66.114,66.095,66.114,80900000.0
2009-08-14 03:28:00,66.101,66.114,66.089,66.114,76500000.0
2009-08-14 03:29:00,66.098,66.11,66.091,66.099,111490000.0
2009-08-14 03:30:00,66.125,66.141,66.105,66.135,86920000.0
2009-08-14 03:31:00,66.128,66.135,66.122,66.135,70670000.0
2009-08-14 03:32:00,66.146,66.146,66.139,66.139,70860000.0
2009-08-14 03:33:00,66.137,66.14,66.102,66.102,73350000.0
2009-08-14 03:34:00,66.114,66.118,66.093,66.107,41730000.0
2009-08-14 03:35:00,66.098,66.098,66.089,66.089,2820000.0
2009-08-14 03:36:00,66.096,66.101,66.083,66.093,45900000.0
2009-08-14 03:37:00,66.092,66.099,66.087,66.09,14920000.0
2009-08-14 03:38:00,66.084,66.09,66.056,66.082,77070000.0
2009-08-14 03:39:00,66.074,66.077,66.029,66.056,40410000.0
2009-08-14 03:40:00,66.061,66.067,66.048,66.056,12200000.0
2009-08-14 03:41:00,66.05,66.069,66.045,66.056,71430000.0
2009-08-14 03:42:00,66.052,66.069,66.032,66.064,44320000.0
2009-08-14 03:43:00,66.071,66.071,66.045,66.066,15770000.0
2009-08-14 03:44:00,66.074,66.085,66.06,66.077,62200000.0
2009-08-14 03:45:00,66.083,66.083,66.053,66.053,70950000.0
2009-08-14 03:46:00,66.055,66.056,66.05,66.05,24370000.0
2009-08-14 03:47:00,66.061,66.075,66.056,66.075,68270000.0
2009-08-14 03:48:00,66.068,66.093,66.058,66.085,77540000.0
2009-08-14 03:49:00,66.076,66.091,66.066,66.071,107750000.0
2009-08-14 03:50:00,66.085,66.092,66.066,66.092,92600000.0
2009-08-14 03:51:00,66.089,66.115,66.077,66.115,70620000.0
2009-08-14 03:52:00,66.103,66.125,66.103,66.125,63970000.0
2009-08-14 03:53:00,66.117,66.125,66.117,66.125,76560000.0
2009-08-14 03:54:00,66.133,66.133,66.106,66.108,44530000.0
2009-08-14 03:55:00,66.096,66.118,66.096,66.118,4540000.0
2009-08-14 03:56:00,66.102,66.125,66.102,66.125,73660000.0
2009-08-14 03:57:00,66.128,66.128,66.118,66.119,107730000.0
2009-08-14 03:58:00,66.137,66.144,66.116,66.136,87420000.0
2009-08-14 03:59:00,66.146,66.149,66.125,66.147,73930000.0
2009-08-14 04:00:00,66.144,66.149,66.114,66.137,71320000.0
2009-08-14 04:02:00,66.124,66.124,66.11,66.117,46810000.0
2009-08-14 04:03:00,66.117,66.117,66.097,66.112,11660000.0
2009-08-14 04:04:00,66.108,66.123,66.101,66.101,76190000.0
2009-08-14 04:05:00,66.107,66.121,66.103,66.116,44930000.0
2009-08-14 04:06:00,66.128,66.128,66.107,66.107,8820000.0
2009-08-14 04:07:00,66.115,66.122,66.1,66.108,75320000.0
2009-08-14 04:08:00,66.127,66.131,66.116,66.126,41730000.0
2009-08-14 04:09:00,66.138,66.138,66.12,66.133,10370000.0
2009-08-14 04:10:00,66.133,66.143,66.128,66.131,16700000.0
2009-08-14 04:11:00,66.129,66.146,66.121,66.146,91840000.0
2009-08-14 04:12:00,66.148,66.161,66.127,66.141,73210000.0
2009-08-14 04:13:00,66.162,66.162,66.145,66.15,68830000.0
2009-08-14 04:14:00,66.155,66.155,66.124,66.145,72400000.0
2009-08-14 04:15:00,66.153,66.153,66.134,66.145,49440000.0
2009-08-14 04:16:00,66.143,66.149,66.137,66.139,12780000.0
2009-08-14 04:17:00,66.149,66.154,66.142,66.154,129140000.0
2009-08-14 04:18:00,66.143,66.143,66.124,66.138,76150000.0
2009-08-14 04:19:00,66.132,66.137,66.13,66.135,90300000.0
2009-08-14 04:20:00,66.127,66.135,66.123,66.135,105610000.0
2009-08-14 04:21:00,66.13,66.136,66.124,66.136,91600000.0
2009-08-14 04:22:00,66.129,66.132,66.12,66.127,69540000.0
2009-08-14 04:23:00,66.13,66.143,66.13,66.143,39460000.0
2009-08-14 04:24:00,66.136,66.143,66.121,66.143,34370000.0
2009-08-14 04:25:00,66.121,66.134,66.121,66.134,38410000.0
2009-08-14 04:26:00,66.128,66.14,66.117,66.129,32560000.0
2009-08-14 04:27:00,66.129,66.132,66.117,66.132,22570000.0
2009-08-14 04:28:00,66.127,66.135,66.123,66.135,35870000.0
2009-08-14 04:30:00,66.143,66.143,66.121,66.126,101710000.0
2009-08-14 04:31:00,66.11,66.131,66.107,66.119,67310000.0
2009-08-14 04:32:00,66.11,66.116,66.11,66.116,73400000.0
2009-08-14 04:33:00,66.121,66.121,66.091,66.091,83290000.0
2009-08-14 04:34:00,66.107,66.107,66.08,66.08,133970000.0
2009-08-14 04:35:00,66.091,66.101,66.075,66.087,114450000.0
2009-08-14 04:36:00,66.093,66.101,66.073,66.093,149290000.0
2009-08-14 04:37:00,66.094,66.102,66.069,66.086,128010000.0
2009-08-14 04:38:00,66.077,66.094,66.075,66.094,66340000.0
2009-08-14 04:39:00,66.098,66.102,66.076,66.091,87620000.0
2009-08-14 04:40:00,66.063,66.101,66.063,66.073,85020000.0
2009-08-14 04:41:00,66.086,66.094,66.063,66.079,81730000.0
2009-08-14 04:42:00,66.089,66.089,66.047,66.052,76000000.0
2009-08-14 04:43:00,66.043,66.073,66.043,66.073,73690000.0
2009-08-14 04:44:00,66.068,66.082,66.055,66.077,22590000.0
2009-08-14 04:45:00,66.083,66.084,66.075,66.084,79080000.0
2009-08-14 04:46:00,66.078,66.081,66.077,66.079,86090000.0
2009-08-14 04:47:00,66.068,66.073,66.061,66.068,124260000.0
2009-08-14 04:48:00,66.085,66.085,66.066,66.079,99300000.0
2009-08-14 04:49:00,66.071,66.083,66.063,66.072,72380000.0
2009-08-14 04:50:00,66.074,66.088,66.062,66.084,83880000.0
2009-08-14 04:51:00,66.084,66.084,66.062,66.07,87160000.0
2009-08-14 04:52:00,66.083,66.083,66.063,66.073,48930000.0
2009-08-14 04:53:00,66.085,66.085,66.061,66.076,13950000.0
2009-08-14 04:54:00,66.086,66.089,66.08,66.08,83480000.0
2009-08-14 04:56:00,66.089,66.092,66.087,66.088,64280000.0
2009-08-14 04:57:00,66.075,66.075,66.041,66.041,71560000.0
2009-08-14 04:58:00,66.051,66.051,66.022,66.022,23510000.0
2009-08-14 04:59:00,66.03,66.05,66.007,66.014,73050000.0
2009-08-14 05:00:00,66.025,66.033,66.004,66.011,78230000.0
2009-08-14 05:01:00,66.027,66.027,66.004,66.024,116400000.0
2009-08-14 05:02:00,66.018,66.033,66.005,66.019,88790000.0
2009-08-14 05:03:00,66.031,66.031,66.005,66.02,77830000.0
2009-08-14 05:04:00,66.008,66.024,66.005,66.018,71330000.0
2009-08-14 05:05:00,66.019,66.026,66.019,66.02,74080000.0
2009-08-14 05:06:00,66.025,66.026,66.018,66.018,50260000.0
2009-08-14 05:07:00,66.018,66.018,66.018,66.018,1130000.0
2009-08-14 05:08:00,66.019,66.026,66.019,66.026,74440000.0
2009-08-14 05:09:00,66.043,66.043,65.997,66.003,83240000.0
2009-08-14 05:10:00,65.994,65.994,65.972,65.989,118730000.0
2009-08-14 05:11:00,65.97,65.982,65.956,65.967,93510000.0
2009-08-14 05:12:00,65.957,65.972,65.945,65.967,77770000.0
2009-08-14 05:13:00,65.957,65.963,65.945,65.956,71240000.0
2009-08-14 05:14:00,65.956,65.958,65.942,65.955,77920000.0
2009-08-14 05:15:00,65.962,65.962,65.924,65.929,49530000.0
2009-08-14 05:16:00,65.942,65.947,65.931,65.94,19770000.0
2009-08-14 05:17:00,65.909,65.932,65.909,65.923,47170000.0
2009-08-14 05:18:00,65.921,65.921,65.906,65.92,17090000.0
2009-08-14 05:19:00,65.925,65.931,65.913,65.931,22770000.0
2009-08-14 05:20:00,65.927,65.934,65.922,65.929,75880000.0
2009-08-14 05:21:00,65.929,65.934,65.921,65.934,79420000.0
2009-08-14 05:22:00,65.945,65.951,65.93,65.945,118190000.0
2009-08-14 05:23:00,65.955,65.956,65.937,65.956,88480000.0
2009-08-14 05:24:00,65.962,65.962,65.935,65.949,76900000.0
2009-08-14 05:25:00,65.946,65.962,65.943,65.948,78160000.0
2009-08-14 05:26:00,65.947,65.955,65.936,65.94,80530000.0
2009-08-14 05:27:00,65.951,65.951,65.918,65.918,41960000.0
2009-08-14 05:28:00,65.912,65.922,65.906,65.911,13720000.0
2009-08-14 05:29:00,65.901,65.915,65.896,65.915,83180000.0
2009-08-14 05:30:00,65.918,65.93,65.906,65.926,83670000.0
2009-08-14 05:31:00,65.934,65.934,65.915,65.921,116800000.0
2009-08-14 05:32:00,65.912,65.941,65.912,65.934,89630000.0
2009-08-14 05:33:00,65.938,65.939,65.914,65.939,75170000.0
2009-08-14 05:34:00,65.928,65.936,65.924,65.936,76020000.0
2009-08-14 05:35:00,65.922,65.922,65.912,65.916,84110000.0
2009-08-14 05:36:00,65.925,65.938,65.914,65.923,50260000.0
2009-08-14 05:37:00,65.921,65.921,65.895,65.905,13190000.0
2009-08-14 05:38:00,65.907,65.915,65.895,65.915,72110000.0
2009-08-14 05:39:00,65.906,65.906,65.883,65.89,73060000.0
2009-08-14 05:40:00,65.888,65.888,65.848,65.851,81490000.0
2009-08-14 05:41:00,65.85,65.856,65.815,65.834,51130000.0
2009-08-14 05:42:00,65.853,65.853,65.831,65.851,13900000.0
2009-08-14 05:43:00,65.864,65.864,65.834,65.855,57780000.0
2009-08-14 05:44:00,65.86,65.872,65.855,65.858,76270000.0
2009-08-14 05:45:00,65.891,65.906,65.865,65.895,137930000.0
2009-08-14 05:46:00,65.901,65.931,65.901,65.918,82540000.0
2009-08-14 05:47:00,65.91,65.937,65.902,65.935,97880000.0
2009-08-14 05:48:00,65.924,65.934,65.912,65.926,102130000.0
2009-08-14 05:49:00,65.901,65.921,65.888,65.908,100920000.0
2009-08-14 05:50:00,65.906,65.911,65.886,65.906,73560000.0
2009-08-14 05:51:00,65.884,65.911,65.884,65.911,43410000.0
2009-08-14 05:52:00,65.916,65.932,65.902,65.932,32780000.0
2009-08-14 05:53:00,65.915,65.975,65.915,65.938,38590000.0
2009-08-14 05:54:00,65.96,65.96,65.933,65.948,34960000.0
2009-08-14 05:55:00,65.944,65.944,65.913,65.926,22840000.0
2009-08-14 05:56:00,65.933,65.933,65.913,65.928,36850000.0
2009-08-14 05:57:00,65.935,65.935,65.913,65.932,46360000.0
2009-08-14 05:58:00,65.927,65.942,65.926,65.926,98730000.0
2009-08-14 05:59:00,65.911,65.941,65.911,65.933,65250000.0
2009-08-14 06:00:00,65.948,65.948,65.939,65.945,67620000.0
2009-08-14 06:01:00,65.941,65.972,65.941,65.965,85890000.0
2009-08-14 06:02:00,65.953,65.973,65.953,65.973,127940000.0
2009-08-14 06:03:00,65.976,65.982,65.955,65.982,109480000.0
2009-08-14 06:04:00,65.973,65.978,65.955,65.97,140630000.0
2009-08-14 06:05:00,65.958,65.968,65.943,65.96,112370000.0
2009-08-14 06:06:00,65.957,65.959,65.955,65.958,70140000.0
2009-08-14 06:07:00,65.969,65.973,65.945,65.973,93740000.0
2009-08-14 06:08:00,65.967,65.976,65.962,65.968,78400000.0
2009-08-14 06:09:00,65.949,65.968,65.939,65.964,73290000.0
2009-08-14 06:10:00,65.948,65.964,65.923,65.923,73950000.0
2009-08-14 06:11:00,65.931,65.936,65.93,65.93,67290000.0
2009-08-14 06:12:00,65.941,65.941,65.917,65.938,28770000.0
2009-08-14 06:13:00,65.93,65.944,65.925,65.944,81330000.0
2009-08-14 06:14:00,65.945,65.947,65.924,65.947,80120000.0
2009-08-14 06:15:00,65.957,65.959,65.933,65.941,116080000.0
2009-08-14 06:16:00,65.946,65.948,65.939,65.948,96720000.0
2009-08-14 06:17:00,65.94,65.959,65.935,65.935,81070000.0
2009-08-14 06:18:00,65.956,65.956,65.943,65.948,67330000.0
2009-08-14 06:19:00,65.954,65.954,65.941,65.953,78690000.0
2009-08-14 06:20:00,65.957,65.96,65.956,65.956,42890000.0
2009-08-14 06:21:00,65.967,65.973,65.95,65.973,11500000.0
2009-08-14 06:22:00,65.977,65.979,65.975,65.978,54520000.0
2009-08-14 06:23:00,65.951,65.984,65.951,65.984,59630000.0
2009-08-14 06:24:00,65.97,65.97,65.943,65.959,56100000.0
2009-08-14 06:25:00,65.95,65.957,65.948,65.948,49430000.0
2009-08-14 06:26:00,65.957,65.963,65.951,65.963,45350000.0
2009-08-14 06:27:00,65.959,65.959,65.933,65.948,52160000.0
2009-08-14 06:28:00,65.94,65.946,65.935,65.939,93540000.0
2009-08-14 06:29:00,65.935,65.935,65.92,65.92,148430000.0
2009-08-14 06:30:00,65.924,65.933,65.921,65.921,79010000.0
2009-08-14 06:31:00,65.931,65.943,65.923,65.937,78080000.0
2009-08-14 06:32:00,65.945,65.95,65.926,65.947,49350000.0
2009-08-14 06:33:00,65.922,65.943,65.922,65.939,33490000.0
2009-08-14 06:34:00,65.948,65.952,65.934,65.94,41340000.0
2009-08-14 06:35:00,65.948,65.954,65.945,65.949,85960000.0
2009-08-14 06:36:00,65.966,65.981,65.951,65.966,108050000.0
2009-08-14 06:37:00,65.964,65.975,65.961,65.975,40250000.0
2009-08-14 06:38:00,65.979,65.981,65.976,65.978,46430000.0
2009-08-14 06:39:00,65.976,65.977,65.963,65.976,19730000.0
2009-08-14 06:40:00,65.967,65.974,65.963,65.968,40400000.0
2009-08-14 06:41:00,65.973,65.973,65.955,65.959,60200000.0
2009-08-14 06:42:00,65.959,65.973,65.952,65.959,70740000.0
2009-08-14 06:43:00,65.974,65.976,65.96,65.976,121680000.0
2009-08-14 06:44:00,65.968,65.97,65.966,65.967,72760000.0
2009-08-14 06:45:00,65.985,65.985,65.968,65.968,94500000.0
2009-08-14 06:46:00,65.968,65.976,65.963,65.969,106080000.0
2009-08-14 06:47:00,65.989,65.993,65.975,65.989,105580000.0
2009-08-14 06:48:00,65.996,66.002,65.984,65.987,73860000.0
2009-08-14 06:49:00,65.988,66.002,65.971,65.995,43200000.0
2009-08-14 06:50:00,65.986,65.993,65.972,65.993,33250000.0
2009-08-14 06:51:00,65.993,66.001,65.974,66.001,38770000.0
2009-08-14 06:52:00,66.005,66.005,65.982,65.998,33090000.0
2009-08-14 06:53:00,65.999,66.0,65.997,65.997,22420000.0
2009-08-14 06:54:00,66.005,66.005,65.976,65.988,35500000.0
2009-08-14 06:55:00,65.973,65.988,65.956,65.968,50710000.0
2009-08-14 06:56:00,65.966,65.97,65.943,65.97,97910000.0
2009-08-14 06:57:00,65.964,65.971,65.957,65.966,68620000.0
2009-08-14 06:58:00,65.962,65.971,65.951,65.965,66190000.0
2009-08-14 06:59:00,65.955,65.975,65.953,65.975,80700000.0
2009-08-14 07:00:00,65.98,65.98,65.947,65.957,136780000.0
2009-08-14 07:01:00,65.946,65.953,65.931,65.931,107490000.0
2009-08-14 07:02:00,65.936,65.954,65.932,65.946,137270000.0
2009-08-14 07:03:00,65.941,65.958,65.934,65.951,118530000.0
2009-08-14 07:04:00,65.963,65.972,65.944,65.944,69510000.0
2009-08-14 07:05:00,65.946,65.956,65.932,65.932,88450000.0
2009-08-14 07:06:00,65.945,65.954,65.933,65.947,81380000.0
2009-08-14 07:07:00,65.945,65.964,65.945,65.957,75640000.0
2009-08-14 07:08:00,65.947,65.954,65.934,65.946,66400000.0
2009-08-14 07:09:00,65.953,65.953,65.941,65.948,77930000.0
2009-08-14 07:10:00,65.964,65.973,65.954,65.973,18650000.0
2009-08-14 07:11:00,65.973,65.974,65.955,65.974,86650000.0
2009-08-14 07:12:00,65.984,65.984,65.962,65.976,83710000.0
2009-08-14 07:13:00,65.962,65.986,65.962,65.986,113940000.0
2009-08-14 07:14:00,65.977,65.987,65.977,65.987,92700000.0
2009-08-14 07:15:00,65.988,66.002,65.973,65.987,77080000.0
2009-08-14 07:16:00,65.987,65.991,65.977,65.985,72150000.0
2009-08-14 07:17:00,65.986,65.991,65.973,65.986,80980000.0
2009-08-14 07:18:00,65.971,65.985,65.97,65.982,51700000.0
2009-08-14 07:19:00,65.978,65.978,65.978,65.978,1500000.0
2009-08-14 07:20:00,65.982,65.987,65.98,65.98,97380000.0
2009-08-14 07:21:00,65.975,65.975,65.962,65.967,75750000.0
2009-08-14 07:22:00,65.966,65.966,65.959,65.959,40420000.0
2009-08-14 07:23:00,65.967,65.978,65.953,65.953,31760000.0
2009-08-14 07:24:00,65.963,65.963,65.945,65.958,36480000.0
2009-08-14 07:25:00,65.968,65.975,65.964,65.975,34610000.0
2009-08-14 07:26:00,65.973,65.973,65.956,65.969,20100000.0
2009-08-14 07:27:00,65.977,65.977,65.97,65.97,36310000.0
2009-08-14 07:28:00,65.967,65.967,65.94,65.949,50360000.0
2009-08-14 07:29:00,65.941,65.954,65.941,65.951,106460000.0
2009-08-14 07:30:00,65.962,65.962,65.945,65.958,69850000.0
2009-08-14 07:31:00,65.963,65.985,65.954,65.985,70670000.0
2009-08-14 07:32:00,65.984,65.984,65.961,65.961,83930000.0
2009-08-14 07:33:00,65.984,65.984,65.958,65.967,137550000.0
2009-08-14 07:34:00,65.965,65.972,65.952,65.952,110700000.0
2009-08-14 07:35:00,65.958,65.976,65.958,65.976,139560000.0
2009-08-14 07:36:00,65.976,65.976,65.968,65.973,119950000.0
2009-08-14 07:37:00,65.967,65.983,65.963,65.963,64340000.0
2009-08-14 07:38:00,65.975,65.975,65.962,65.969,82950000.0
2009-08-14 07:39:00,65.962,65.985,65.962,65.977,83000000.0
2009-08-14 07:40:00,65.987,65.987,65.978,65.987,75560000.0
2009-08-14 07:41:00,65.972,65.986,65.972,65.978,65250000.0
2009-08-14 07:42:00,65.987,65.987,65.969,65.984,72840000.0
2009-08-14 07:43:00,65.986,65.986,65.98,65.986,21430000.0
2009-08-14 07:44:00,65.983,65.985,65.964,65.985,80270000.0
2009-08-14 07:45:00,65.984,65.984,65.962,65.978,86690000.0
2009-08-14 07:46:00,65.988,65.995,65.974,65.995,116780000.0
2009-08-14 07:47:00,65.997,66.004,65.987,66.004,92620000.0
2009-08-14 07:48:00,66.006,66.006,65.994,65.999,71140000.0
2009-08-14 07:49:00,65.998,66.001,65.997,65.998,74370000.0
2009-08-14 07:50:00,65.995,65.999,65.983,65.983,80400000.0
2009-08-14 07:51:00,66.002,66.002,65.977,65.987,48370000.0
2009-08-14 07:52:00,65.995,65.995,65.981,65.984,10140000.0
2009-08-14 07:53:00,65.995,65.995,65.987,65.987,11640000.0
2009-08-14 07:54:00,66.002,66.037,66.002,66.028,22250000.0
2009-08-14 07:55:00,66.034,66.04,66.017,66.036,15330000.0
2009-08-14 07:56:00,66.039,66.039,66.004,66.008,12220000.0
2009-08-14 07:57:00,66.02,66.02,66.002,66.007,15450000.0
2009-08-14 07:58:00,66.023,66.031,66.016,66.026,16570000.0
2009-08-14 07:59:00,66.012,66.042,66.012,66.042,10900000.0
2009-08-14 08:00:00,66.05,66.05,66.02,66.027,13710000.0
2009-08-14 08:01:00,66.021,66.021,65.99,65.99,13900000.0
2009-08-14 08:02:00,66.003,66.007,65.995,66.005,16170000.0
2009-08-14 08:03:00,66.016,66.016,65.988,65.999,17660000.0
2009-08-14 08:04:00,65.988,65.988,65.972,65.977,7150000.0
2009-08-14 08:05:00,65.988,65.993,65.976,65.976,8830000.0
2009-08-14 08:06:00,65.986,65.986,65.949,65.964,11090000.0
2009-08-14 08:07:00,65.946,65.961,65.944,65.958,13340000.0
2009-08-14 08:08:00,65.938,65.959,65.936,65.957,13980000.0
2009-08-14 08:09:00,65.948,65.955,65.933,65.95,16330000.0
2009-08-14 08:10:00,65.951,65.961,65.943,65.945,10710000.0
2009-08-14 08:11:00,65.935,65.958,65.935,65.954,9960000.0
2009-08-14 08:12:00,65.957,65.957,65.932,65.937,6630000.0
2009-08-14 08:13:00,65.943,65.943,65.912,65.917,18240000.0
2009-08-14 08:14:00,65.945,65.958,65.937,65.949,11840000.0
2009-08-14 08:15:00,65.97,65.973,65.954,65.973,12580000.0
2009-08-14 08:16:00,65.983,65.999,65.969,65.97,21260000.0
2009-08-14 08:17:00,65.983,65.985,65.972,65.982,12040000.0
2009-08-14 08:18:00,65.994,65.998,65.967,65.998,12770000.0
2009-08-14 08:19:00,65.992,66.0,65.992,65.995,10550000.0
2009-08-14 08:20:00,65.992,65.998,65.985,65.987,17330000.0
2009-08-14 08:21:00,65.988,66.033,65.988,66.026,15440000.0
2009-08-14 08:22:00,66.023,66.055,66.023,66.052,12590000.0
2009-08-14 08:23:00,66.033,66.041,66.026,66.026,10900000.0
2009-08-14 08:24:00,66.028,66.044,66.025,66.044,13190000.0
2009-08-14 08:25:00,66.029,66.049,66.029,66.045,15820000.0
2009-08-14 08:26:00,66.032,66.04,66.032,66.033,8650000.0
2009-08-14 08:27:00,66.039,66.042,66.032,66.032,14830000.0
2009-08-14 08:28:00,66.036,66.045,66.032,66.04,14340000.0
2009-08-14 08:29:00,66.043,66.043,66.032,66.036,12210000.0
2009-08-14 08:30:00,66.041,66.041,66.025,66.035,6580000.0
2009-08-14 08:31:00,66.037,66.037,65.999,66.002,15790000.0
2009-08-14 08:32:00,65.995,66.003,65.985,66.0,14890000.0
2009-08-14 08:33:00,66.003,66.003,65.985,65.991,16160000.0
2009-08-14 08:34:00,65.99,65.99,65.976,65.984,12970000.0
2009-08-14 08:35:00,65.994,66.011,65.994,66.007,9810000.0
2009-08-14 08:36:00,66.007,66.007,65.974,65.979,16340000.0
2009-08-14 08:37:00,65.981,65.989,65.966,65.985,17100000.0
2009-08-14 08:38:00,65.975,65.987,65.967,65.987,14090000.0
2009-08-14 08:39:00,65.973,65.977,65.952,65.969,19170000.0
2009-08-14 08:40:00,65.953,65.959,65.933,65.933,12400000.0
2009-08-14 08:41:00,65.931,65.975,65.929,65.975,9250000.0
2009-08-14 08:42:00,65.973,65.977,65.959,65.977,9400000.0
2009-08-14 08:43:00,65.966,65.966,65.937,65.952,13940000.0
2009-08-14 08:44:00,65.932,65.961,65.932,65.956,16750000.0
2009-08-14 08:45:00,65.963,65.963,65.934,65.962,17700000.0
2009-08-14 08:46:00,65.958,65.959,65.95,65.959,16950000.0
2009-08-14 08:47:00,65.969,65.982,65.965,65.966,14880000.0
2009-08-14 08:48:00,65.973,65.988,65.967,65.988,15030000.0
2009-08-14 08:49:00,65.982,65.982,65.959,65.971,14270000.0
2009-08-14 08:50:00,65.967,65.99,65.964,65.984,19410000.0
2009-08-14 08:51:00,65.986,65.997,65.982,65.991,11850000.0
2009-08-14 08:52:00,66.009,66.022,65.985,66.022,19210000.0
2009-08-14 08:53:00,65.992,66.022,65.992,66.013,11690000.0
2009-08-14 08:54:00,66.026,66.026,66.011,66.018,14470000.0
2009-08-14 08:55:00,65.987,66.017,65.987,66.016,21990000.0
2009-08-14 08:56:00,65.985,66.011,65.983,66.01,13350000.0
2009-08-14 08:57:00,66.018,66.019,65.992,66.011,18350000.0
2009-08-14 08:58:00,66.018,66.019,66.001,66.012,11840000.0
2009-08-14 08:59:00,66.004,66.004,65.978,65.984,13370000.0
2009-08-14 09:00:00,65.982,65.987,65.971,65.983,9960000.0
2009-08-14 09:01:00,65.991,66.01,65.973,66.01,15790000.0
2009-08-14 09:02:00,66.001,66.009,65.99,66.009,9760000.0
2009-08-14 09:03:00,66.007,66.01,65.988,66.001,14150000.0
2009-08-14 09:04:00,65.996,66.006,65.994,65.999,16210000.0
2009-08-14 09:05:00,66.027,66.032,66.013,66.025,15770000.0
2009-08-14 09:06:00,66.043,66.043,66.013,66.033,15820000.0
2009-08-14 09:07:00,66.016,66.026,66.011,66.02,13520000.0
2009-08-14 09:08:00,65.994,66.02,65.994,66.017,13570000.0
2009-08-14 09:09:00,66.016,66.016,65.991,65.997,9780000.0
2009-08-14 09:10:00,66.015,66.022,65.987,65.99,10710000.0
2009-08-14 09:11:00,65.993,66.007,65.99,66.006,14100000.0
2009-08-14 09:12:00,65.99,65.993,65.982,65.982,12590000.0
2009-08-14 09:13:00,65.976,65.976,65.949,65.949,12810000.0
2009-08-14 09:14:00,65.948,65.969,65.936,65.969,12820000.0
2009-08-14 09:15:00,65.964,65.964,65.935,65.944,10180000.0
2009-08-14 09:16:00,65.942,65.951,65.896,65.906,12820000.0
2009-08-14 09:17:00,65.884,65.896,65.848,65.865,16390000.0
2009-08-14 09:18:00,65.87,65.906,65.865,65.895,15790000.0
2009-08-14 09:19:00,65.882,65.886,65.854,65.866,16560000.0
2009-08-14 09:20:00,65.89,65.904,65.879,65.904,14860000.0
2009-08-14 09:21:00,65.914,65.914,65.867,65.867,12970000.0
2009-08-14 09:22:00,65.899,65.904,65.864,65.899,16710000.0
2009-08-14 09:23:00,65.886,65.904,65.87,65.901,12050000.0
2009-08-14 09:24:00,65.894,65.908,65.883,65.896,12070000.0
2009-08-14 09:25:00,65.905,65.91,65.873,65.897,18040000.0
2009-08-14 09:26:00,65.902,65.904,65.874,65.888,14850000.0
2009-08-14 09:27:00,65.892,65.901,65.871,65.884,16200000.0
2009-08-14 09:28:00,65.886,65.894,65.87,65.87,13370000.0
2009-08-14 09:29:00,65.874,65.902,65.871,65.883,14860000.0
2009-08-14 09:30:00,65.895,65.895,65.88,65.887,15850000.0
2009-08-14 09:31:00,65.872,65.872,65.847,65.872,12220000.0
2009-08-14 09:32:00,65.853,65.863,65.82,65.82,10190000.0
2009-08-14 09:33:00,65.834,65.878,65.833,65.878,12060000.0
2009-08-14 09:34:00,65.849,65.868,65.829,65.862,12060000.0
2009-08-14 09:35:00,65.862,65.862,65.805,65.805,11280000.0
2009-08-14 09:36:00,65.827,65.83,65.696,65.726,16900000.0
2009-08-14 09:37:00,65.723,65.737,65.706,65.722,14740000.0
2009-08-14 09:38:00,65.698,65.71,65.685,65.705,16150000.0
2009-08-14 09:39:00,65.729,65.772,65.719,65.772,8300000.0
2009-08-14 09:40:00,65.781,65.828,65.775,65.827,18430000.0
2009-08-14 09:41:00,65.817,65.832,65.792,65.815,14650000.0
2009-08-14 09:42:00,65.82,65.821,65.782,65.788,18040000.0
2009-08-14 09:43:00,65.801,65.805,65.783,65.791,12210000.0
2009-08-14 09:44:00,65.793,65.851,65.793,65.851,14910000.0
2009-08-14 09:45:00,65.876,65.882,65.847,65.866,18830000.0
2009-08-14 09:46:00,65.854,65.859,65.845,65.857,11650000.0
2009-08-14 09:47:00,65.862,65.876,65.858,65.866,13340000.0
2009-08-14 09:48:00,65.881,65.887,65.87,65.871,17470000.0
2009-08-14 09:49:00,65.889,65.889,65.868,65.876,12260000.0
2009-08-14 09:50:00,65.886,65.893,65.862,65.88,18430000.0
2009-08-14 09:51:00,65.89,65.897,65.879,65.896,21070000.0
2009-08-14 09:52:00,65.894,65.896,65.874,65.894,17080000.0
2009-08-14 09:53:00,65.924,65.941,65.9,65.923,18250000.0
2009-08-14 09:54:00,65.931,65.978,65.927,65.978,10330000.0
2009-08-14 09:55:00,65.956,65.971,65.941,65.962,10200000.0
2009-08-14 09:56:00,65.911,65.931,65.904,65.915,14540000.0
2009-08-14 09:57:00,65.928,65.928,65.897,65.913,11300000.0
2009-08-14 09:58:00,65.909,65.924,65.905,65.911,12480000.0
2009-08-14 09:59:00,65.896,65.913,65.895,65.904,15260000.0
2009-08-14 10:00:00,65.92,65.933,65.904,65.917,11460000.0
2009-08-14 10:01:00,65.927,65.927,65.9,65.91,6580000.0
2009-08-14 10:02:00,65.916,65.944,65.915,65.941,12580000.0
2009-08-14 10:03:00,65.923,65.923,65.891,65.905,13340000.0
2009-08-14 10:04:00,65.884,65.908,65.884,65.907,13780000.0
2009-08-14 10:05:00,65.903,65.908,65.877,65.877,9030000.0
2009-08-14 10:06:00,65.902,65.903,65.868,65.876,11470000.0
2009-08-14 10:07:00,65.875,65.887,65.869,65.883,14330000.0
2009-08-14 10:08:00,65.863,65.89,65.863,65.875,11280000.0
2009-08-14 10:09:00,65.892,65.893,65.883,65.885,15390000.0
2009-08-14 10:10:00,65.871,65.888,65.865,65.865,16410000.0
2009-08-14 10:11:00,65.881,65.889,65.864,65.884,17290000.0
2009-08-14 10:12:00,65.891,65.899,65.87,65.884,18090000.0
2009-08-14 10:13:00,65.866,65.892,65.863,65.887,15450000.0
2009-08-14 10:14:00,65.885,65.909,65.885,65.905,12030000.0
2009-08-14 10:15:00,65.923,65.947,65.899,65.947,11690000.0
2009-08-14 10:16:00,65.949,65.959,65.939,65.951,12440000.0
2009-08-14 10:17:00,65.93,65.951,65.93,65.948,9990000.0
2009-08-14 10:18:00,65.96,65.96,65.934,65.943,17890000.0
2009-08-14 10:19:00,65.951,65.951,65.937,65.94,18880000.0
2009-08-14 10:20:00,65.941,65.941,65.916,65.928,15050000.0
2009-08-14 10:21:00,65.934,65.937,65.925,65.937,13700000.0
2009-08-14 10:22:00,65.943,65.943,65.916,65.937,13360000.0
2009-08-14 10:23:00,65.942,65.952,65.94,65.944,11350000.0
2009-08-14 10:24:00,65.961,65.972,65.942,65.964,13940000.0
2009-08-14 10:25:00,65.966,65.968,65.942,65.943,10520000.0
2009-08-14 10:26:00,65.941,65.96,65.936,65.936,12580000.0
2009-08-14 10:27:00,65.952,65.955,65.94,65.943,11280000.0
2009-08-14 10:28:00,65.926,65.946,65.925,65.941,11470000.0
2009-08-14 10:29:00,65.943,65.949,65.938,65.949,11690000.0
2009-08-14 10:30:00,65.951,65.951,65.914,65.915,11350000.0
2009-08-14 10:31:00,65.919,65.927,65.907,65.912,21410000.0
2009-08-14 10:32:00,65.896,65.912,65.896,65.906,10710000.0
2009-08-14 10:33:00,65.915,65.915,65.897,65.905,15020000.0
2009-08-14 10:34:00,65.886,65.896,65.879,65.891,12780000.0
2009-08-14 10:35:00,65.885,65.911,65.867,65.911,21590000.0
2009-08-14 10:36:00,65.902,65.913,65.891,65.907,16950000.0
2009-08-14 10:37:00,65.904,65.914,65.892,65.914,17470000.0
2009-08-14 10:38:00,65.886,65.913,65.884,65.911,19360000.0
2009-08-14 10:39:00,65.924,65.924,65.899,65.92,13150000.0
2009-08-14 10:40:00,65.929,65.933,65.903,65.909,25640000.0
2009-08-14 10:41:00,65.924,65.924,65.906,65.922,12780000.0
2009-08-14 10:42:00,65.927,65.927,65.894,65.919,11280000.0
2009-08-14 10:43:00,65.919,65.921,65.892,65.9,13580000.0
2009-08-14 10:44:00,65.882,65.911,65.882,65.911,15300000.0
2009-08-14 10:45:00,65.922,65.922,65.887,65.9,16530000.0
2009-08-14 10:46:00,65.91,65.91,65.888,65.891,12590000.0
2009-08-14 10:47:00,65.874,65.89,65.874,65.889,13520000.0
2009-08-14 10:48:00,65.9,65.9,65.862,65.888,16950000.0
2009-08-14 10:49:00,65.888,65.889,65.887,65.889,12770000.0
2009-08-14 10:50:00,65.881,65.898,65.869,65.89,16340000.0
2009-08-14 10:51:00,65.903,65.91,65.889,65.889,15340000.0
2009-08-14 10:52:00,65.886,65.9,65.879,65.898,18410000.0
2009-08-14 10:54:00,65.897,65.897,65.877,65.881,11550000.0
2009-08-14 10:55:00,65.861,65.892,65.861,65.892,14730000.0
2009-08-14 10:56:00,65.862,65.889,65.862,65.883,15640000.0
2009-08-14 10:57:00,65.904,65.904,65.896,65.896,18590000.0
2009-08-14 10:58:00,65.911,65.915,65.903,65.903,19940000.0
2009-08-14 10:59:00,65.921,65.924,65.903,65.903,14500000.0
2009-08-14 11:00:00,65.92,65.92,65.898,65.904,17700000.0
2009-08-14 11:01:00,65.89,65.917,65.89,65.914,12590000.0
2009-08-14 11:02:00,65.922,65.932,65.909,65.929,14160000.0
2009-08-14 11:03:00,65.912,65.927,65.912,65.917,11460000.0
2009-08-14 11:04:00,65.922,65.922,65.903,65.905,9060000.0
2009-08-14 11:05:00,65.935,65.936,65.927,65.927,9020000.0
2009-08-14 11:06:00,65.934,65.941,65.926,65.929,13400000.0
2009-08-14 11:07:00,65.922,65.929,65.914,65.917,12440000.0
2009-08-14 11:08:00,65.917,65.924,65.901,65.921,12590000.0
2009-08-14 11:09:00,65.922,65.925,65.913,65.925,8070000.0
2009-08-14 11:10:00,65.939,65.945,65.928,65.936,12870000.0
2009-08-14 11:11:00,65.944,65.944,65.916,65.919,23230000.0
2009-08-14 11:12:00,65.931,65.931,65.9,65.923,13720000.0
2009-08-14 11:13:00,65.91,65.921,65.9,65.918,11690000.0
2009-08-14 11:14:00,65.913,65.932,65.913,65.927,17690000.0
2009-08-14 11:15:00,65.932,65.938,65.92,65.927,17130000.0
2009-08-14 11:16:00,65.939,65.941,65.913,65.915,18420000.0
2009-08-14 11:17:00,65.905,65.915,65.902,65.905,12630000.0
2009-08-14 11:18:00,65.925,65.925,65.903,65.91,12220000.0
2009-08-14 11:19:00,65.915,65.921,65.898,65.898,19280000.0
2009-08-14 11:20:00,65.898,65.911,65.884,65.911,12970000.0
2009-08-14 11:21:00,65.918,65.918,65.908,65.915,11500000.0
2009-08-14 11:22:00,65.901,65.913,65.901,65.906,19380000.0
2009-08-14 11:23:00,65.905,65.916,65.899,65.916,18240000.0
2009-08-14 11:24:00,65.917,65.931,65.917,65.926,12390000.0
2009-08-14 11:25:00,65.916,65.916,65.891,65.892,9220000.0
2009-08-14 11:26:00,65.913,65.917,65.903,65.917,9210000.0
2009-08-14 11:27:00,65.913,65.914,65.897,65.914,13570000.0
2009-08-14 11:28:00,65.902,65.902,65.882,65.891,23290000.0
2009-08-14 11:29:00,65.888,65.897,65.887,65.896,11310000.0
2009-08-14 11:30:00,65.9,65.9,65.889,65.9,9850000.0
2009-08-14 11:31:00,65.889,65.896,65.881,65.896,18220000.0
2009-08-14 11:32:00,65.867,65.881,65.856,65.876,10030000.0
2009-08-14 11:33:00,65.889,65.889,65.869,65.875,17460000.0
2009-08-14 11:34:00,65.884,65.884,65.858,65.871,14710000.0
2009-08-14 11:35:00,65.866,65.869,65.853,65.864,20940000.0
2009-08-14 11:36:00,65.87,65.87,65.855,65.87,22230000.0
2009-08-14 11:37:00,65.852,65.869,65.829,65.838,16950000.0
2009-08-14 11:38:00,65.82,65.829,65.8,65.82,15030000.0
2009-08-14 11:39:00,65.84,65.84,65.823,65.836,15210000.0
2009-08-14 11:40:00,65.811,65.824,65.809,65.814,15110000.0
2009-08-14 11:41:00,65.807,65.832,65.807,65.832,16300000.0
2009-08-14 11:42:00,65.832,65.832,65.787,65.787,8830000.0
2009-08-14 11:43:00,65.792,65.804,65.781,65.789,15640000.0
2009-08-14 11:44:00,65.779,65.779,65.737,65.75,14640000.0
2009-08-14 11:45:00,65.759,65.766,65.727,65.727,12260000.0
2009-08-14 11:46:00,65.732,65.77,65.732,65.768,14470000.0
2009-08-14 11:47:00,65.766,65.776,65.765,65.77,22260000.0
2009-08-14 11:48:00,65.782,65.782,65.749,65.771,15870000.0
2009-08-14 11:49:00,65.77,65.789,65.762,65.789,11450000.0
2009-08-14 11:50:00,65.793,65.813,65.793,65.799,15160000.0
2009-08-14 11:51:00,65.8,65.801,65.775,65.801,11500000.0
2009-08-14 11:52:00,65.793,65.814,65.793,65.812,17960000.0
2009-08-14 11:53:00,65.824,65.824,65.807,65.809,13000000.0
2009-08-14 11:54:00,65.809,65.809,65.788,65.803,13900000.0
2009-08-14 11:55:00,65.814,65.826,65.806,65.813,12580000.0
2009-08-14 11:56:00,65.815,65.83,65.811,65.816,13940000.0
2009-08-14 11:57:00,65.833,65.837,65.811,65.824,11130000.0
2009-08-14 11:58:00,65.814,65.827,65.803,65.82,13980000.0
2009-08-14 11:59:00,65.822,65.823,65.809,65.823,12630000.0
2009-08-14 12:00:00,65.823,65.823,65.807,65.808,15320000.0
2009-08-14 12:01:00,65.793,65.805,65.78,65.805,16720000.0
2009-08-14 12:02:00,65.799,65.807,65.788,65.794,13000000.0
2009-08-14 12:03:00,65.799,65.799,65.779,65.796,14280000.0
2009-08-14 12:04:00,65.8,65.803,65.786,65.803,10140000.0
2009-08-14 12:05:00,65.797,65.811,65.79,65.811,15330000.0
2009-08-14 12:06:00,65.812,65.812,65.793,65.794,9060000.0
2009-08-14 12:07:00,65.822,65.822,65.801,65.801,14500000.0
2009-08-14 12:08:00,65.813,65.813,65.797,65.808,26330000.0
2009-08-14 12:09:00,65.802,65.826,65.797,65.802,18680000.0
2009-08-14 12:10:00,65.812,65.812,65.799,65.81,19060000.0
2009-08-14 12:11:00,65.789,65.808,65.789,65.796,11840000.0
2009-08-14 12:12:00,65.822,65.822,65.797,65.816,22430000.0
2009-08-14 12:13:00,65.809,65.814,65.781,65.781,14370000.0
2009-08-14 12:14:00,65.804,65.808,65.791,65.791,10900000.0
2009-08-14 12:15:00,65.799,65.804,65.791,65.8,12060000.0
2009-08-14 12:16:00,65.774,65.779,65.753,65.753,18630000.0
2009-08-14 12:17:00,65.75,65.783,65.75,65.773,13530000.0
2009-08-14 12:18:00,65.794,65.794,65.763,65.763,17280000.0
2009-08-14 12:19:00,65.783,65.789,65.774,65.789,8490000.0
2009-08-14 12:20:00,65.792,65.792,65.76,65.775,14150000.0
2009-08-14 12:21:00,65.781,65.793,65.773,65.793,22340000.0
2009-08-14 12:22:00,65.788,65.79,65.766,65.773,18860000.0
2009-08-14 12:23:00,65.792,65.797,65.763,65.763,14470000.0
2009-08-14 12:24:00,65.808,65.808,65.766,65.801,15880000.0
2009-08-14 12:25:00,65.776,65.79,65.771,65.782,12810000.0
2009-08-14 12:26:00,65.772,65.787,65.76,65.787,16160000.0
2009-08-14 12:27:00,65.783,65.791,65.767,65.773,11280000.0
2009-08-14 12:28:00,65.791,65.792,65.759,65.762,18410000.0
2009-08-14 12:29:00,65.753,65.796,65.753,65.792,18230000.0
2009-08-14 12:30:00,65.785,65.785,65.751,65.751,17850000.0
2009-08-14 12:31:00,65.789,65.791,65.742,65.765,18930000.0
2009-08-14 12:32:00,65.756,65.802,65.756,65.802,17500000.0
2009-08-14 12:33:00,65.788,65.797,65.773,65.796,11210000.0
2009-08-14 12:34:00,65.803,65.805,65.767,65.767,13600000.0
2009-08-14 12:35:00,65.775,65.803,65.772,65.792,16280000.0
2009-08-14 12:36:00,65.803,65.808,65.778,65.778,12580000.0
2009-08-14 12:37:00,65.788,65.8,65.772,65.772,15450000.0
2009-08-14 12:38:00,65.786,65.814,65.779,65.81,12030000.0
2009-08-14 12:39:00,65.822,65.822,65.801,65.801,9430000.0
2009-08-14 12:40:00,65.806,65.813,65.793,65.799,11740000.0
2009-08-14 12:41:00,65.797,65.806,65.785,65.787,13560000.0
2009-08-14 12:42:00,65.805,65.807,65.8,65.807,15810000.0
2009-08-14 12:43:00,65.779,65.81,65.779,65.809,14650000.0
2009-08-14 12:44:00,65.791,65.804,65.777,65.787,17480000.0
2009-08-14 12:45:00,65.803,65.803,65.77,65.775,10140000.0
2009-08-14 12:46:00,65.785,65.793,65.769,65.786,19720000.0
2009-08-14 12:47:00,65.775,65.784,65.762,65.764,12780000.0
2009-08-14 12:48:00,65.759,65.775,65.753,65.758,13790000.0
2009-08-14 12:49:00,65.769,65.779,65.753,65.753,13720000.0
2009-08-14 12:50:00,65.767,65.793,65.763,65.793,12020000.0
2009-08-14 12:51:00,65.776,65.784,65.765,65.778,18820000.0
2009-08-14 12:52:00,65.782,65.79,65.772,65.785,14130000.0
2009-08-14 12:53:00,65.791,65.791,65.777,65.784,13750000.0
2009-08-14 12:54:00,65.786,65.786,65.761,65.763,7520000.0
2009-08-14 12:55:00,65.755,65.776,65.751,65.755,15460000.0
2009-08-14 12:56:00,65.764,65.764,65.738,65.752,11310000.0
2009-08-14 12:57:00,65.76,65.761,65.727,65.727,18590000.0
2009-08-14 12:58:00,65.756,65.76,65.746,65.76,14350000.0
2009-08-14 12:59:00,65.775,65.784,65.743,65.784,19150000.0
2009-08-14 13:00:00,65.776,65.789,65.765,65.783,14320000.0
2009-08-14 13:01:00,65.766,65.791,65.766,65.782,15600000.0
2009-08-14 13:03:00,65.783,65.783,65.745,65.756,14650000.0
2009-08-14 13:04:00,65.755,65.78,65.754,65.78,16940000.0
2009-08-14 13:05:00,65.781,65.781,65.762,65.777,20560000.0
2009-08-14 13:06:00,65.778,65.778,65.758,65.764,8270000.0
2009-08-14 13:07:00,65.751,65.783,65.75,65.774,15220000.0
2009-08-14 13:08:00,65.749,65.775,65.749,65.764,14550000.0
2009-08-14 13:09:00,65.76,65.763,65.741,65.75,15300000.0
2009-08-14 13:10:00,65.763,65.769,65.761,65.769,9810000.0
2009-08-14 13:11:00,65.771,65.771,65.756,65.759,13520000.0
2009-08-14 13:12:00,65.771,65.789,65.765,65.789,10590000.0
2009-08-14 13:13:00,65.778,65.793,65.772,65.783,11460000.0
2009-08-14 13:14:00,65.763,65.789,65.763,65.784,13800000.0
2009-08-14 13:15:00,65.787,65.788,65.769,65.784,14660000.0
2009-08-14 13:16:00,65.778,65.8,65.778,65.799,7600000.0
2009-08-14 13:17:00,65.781,65.801,65.776,65.786,11460000.0
2009-08-14 13:18:00,65.794,65.794,65.775,65.779,19240000.0
2009-08-14 13:19:00,65.803,65.803,65.775,65.776,14930000.0
2009-08-14 13:20:00,65.771,65.79,65.771,65.788,15680000.0
2009-08-14 13:21:00,65.792,65.81,65.792,65.801,18980000.0
2009-08-14 13:22:00,65.789,65.804,65.789,65.804,14470000.0
2009-08-14 13:23:00,65.809,65.81,65.791,65.808,17880000.0
2009-08-14 13:24:00,65.811,65.82,65.794,65.812,14130000.0
2009-08-14 13:25:00,65.791,65.802,65.791,65.798,12020000.0
2009-08-14 13:26:00,65.801,65.832,65.801,65.807,13420000.0
2009-08-14 13:27:00,65.832,65.832,65.809,65.82,22590000.0
2009-08-14 13:28:00,65.795,65.818,65.795,65.814,15110000.0
2009-08-14 13:29:00,65.822,65.828,65.798,65.822,15440000.0
2009-08-14 13:30:00,65.833,65.833,65.812,65.825,15830000.0
2009-08-14 13:31:00,65.825,65.825,65.799,65.799,12030000.0
2009-08-14 13:32:00,65.811,65.82,65.807,65.815,14460000.0
2009-08-14 13:33:00,65.828,65.843,65.819,65.843,13210000.0
2009-08-14 13:34:00,65.821,65.844,65.821,65.844,11880000.0
2009-08-14 13:35:00,65.837,65.845,65.836,65.836,11830000.0
2009-08-14 13:36:00,65.84,65.84,65.807,65.813,16710000.0
2009-08-14 13:37:00,65.811,65.817,65.804,65.814,15270000.0
2009-08-14 13:38:00,65.8,65.8,65.779,65.783,13380000.0
2009-08-14 13:39:00,65.802,65.802,65.778,65.794,16960000.0
2009-08-14 13:40:00,65.785,65.806,65.781,65.799,21230000.0
2009-08-14 13:41:00,65.783,65.803,65.783,65.803,15250000.0
2009-08-14 13:42:00,65.798,65.798,65.779,65.786,13830000.0
2009-08-14 13:43:00,65.78,65.784,65.762,65.78,14650000.0
2009-08-14 13:44:00,65.774,65.783,65.765,65.783,15860000.0
2009-08-14 13:45:00,65.773,65.773,65.74,65.745,7530000.0
2009-08-14 13:46:00,65.74,65.743,65.716,65.734,21150000.0
2009-08-14 13:47:00,65.74,65.746,65.724,65.728,13940000.0
2009-08-14 13:48:00,65.739,65.739,65.694,65.696,17850000.0
2009-08-14 13:49:00,65.724,65.732,65.712,65.727,19730000.0
2009-08-14 13:50:00,65.738,65.744,65.723,65.723,15210000.0
2009-08-14 13:51:00,65.742,65.742,65.706,65.706,7920000.0
2009-08-14 13:52:00,65.702,65.709,65.691,65.708,11490000.0
2009-08-14 13:53:00,65.705,65.712,65.696,65.709,10980000.0
2009-08-14 13:54:00,65.714,65.719,65.708,65.712,11010000.0
2009-08-14 13:55:00,65.707,65.714,65.694,65.712,24870000.0
2009-08-14 13:56:00,65.7,65.712,65.685,65.712,22060000.0
2009-08-14 13:57:00,65.703,65.703,65.681,65.685,19050000.0
2009-08-14 13:58:00,65.698,65.698,65.676,65.676,9090000.0
2009-08-14 13:59:00,65.653,65.679,65.652,65.669,14130000.0
2009-08-14 14:00:00,65.692,65.694,65.655,65.655,10050000.0
2009-08-14 14:01:00,65.675,65.71,65.66,65.71,18410000.0
2009-08-14 14:02:00,65.721,65.74,65.707,65.74,21640000.0
2009-08-14 14:03:00,65.741,65.741,65.71,65.736,19380000.0
2009-08-14 14:04:00,65.713,65.716,65.695,65.713,15600000.0
2009-08-14 14:05:00,65.702,65.725,65.699,65.718,14700000.0
2009-08-14 14:06:00,65.721,65.721,65.702,65.715,10180000.0
2009-08-14 14:07:00,65.705,65.728,65.705,65.716,10190000.0
2009-08-14 14:08:00,65.712,65.716,65.692,65.698,14680000.0
2009-08-14 14:09:00,65.711,65.711,65.693,65.703,12040000.0
2009-08-14 14:10:00,65.714,65.714,65.684,65.684,12970000.0
2009-08-14 14:11:00,65.682,65.696,65.678,65.696,10780000.0
2009-08-14 14:12:00,65.698,65.701,65.683,65.692,10890000.0
2009-08-14 14:13:00,65.685,65.7,65.685,65.698,13420000.0
2009-08-14 14:14:00,65.68,65.704,65.68,65.698,9200000.0
2009-08-14 14:15:00,65.73,65.73,65.701,65.718,15110000.0
2009-08-14 14:16:00,65.733,65.757,65.733,65.745,15420000.0
2009-08-14 14:17:00,65.751,65.751,65.693,65.703,15020000.0
2009-08-14 14:18:00,65.696,65.712,65.695,65.709,16420000.0
2009-08-14 14:19:00,65.711,65.714,65.694,65.701,16150000.0
2009-08-14 14:20:00,65.711,65.711,65.699,65.701,22690000.0
2009-08-14 14:21:00,65.711,65.719,65.702,65.719,9810000.0
2009-08-14 14:22:00,65.719,65.74,65.715,65.738,22060000.0
2009-08-14 14:23:00,65.724,65.739,65.716,65.733,14170000.0
2009-08-14 14:24:00,65.728,65.728,65.708,65.725,10890000.0
2009-08-14 14:25:00,65.723,65.727,65.71,65.72,16430000.0
2009-08-14 14:26:00,65.721,65.724,65.711,65.724,8110000.0
2009-08-14 14:27:00,65.739,65.739,65.717,65.722,9800000.0
2009-08-14 14:28:00,65.717,65.722,65.711,65.722,13150000.0
2009-08-14 14:29:00,65.728,65.766,65.728,65.746,10330000.0
2009-08-14 14:30:00,65.763,65.763,65.67,65.67,17100000.0
2009-08-14 14:31:00,65.671,65.671,65.554,65.57,13160000.0
2009-08-14 14:32:00,65.562,65.575,65.552,65.563,17330000.0
2009-08-14 14:33:00,65.578,65.583,65.566,65.568,17500000.0
2009-08-14 14:34:00,65.575,65.648,65.573,65.648,14540000.0
2009-08-14 14:35:00,65.62,65.62,65.571,65.571,7590000.0
2009-08-14 14:36:00,65.607,65.619,65.565,65.585,15220000.0
2009-08-14 14:37:00,65.6,65.623,65.596,65.623,15640000.0
2009-08-14 14:38:00,65.6,65.617,65.591,65.591,20480000.0
2009-08-14 14:39:00,65.602,65.641,65.602,65.639,14700000.0
2009-08-14 14:40:00,65.628,65.65,65.619,65.65,17740000.0
2009-08-14 14:41:00,65.663,65.679,65.659,65.667,20030000.0
2009-08-14 14:42:00,65.668,65.668,65.624,65.653,16530000.0
2009-08-14 14:43:00,65.658,65.662,65.639,65.647,15230000.0
2009-08-14 14:44:00,65.646,65.646,65.616,65.634,12100000.0
2009-08-14 14:45:00,65.629,65.631,65.599,65.613,13720000.0
2009-08-14 14:46:00,65.604,65.626,65.603,65.618,18830000.0
2009-08-14 14:47:00,65.634,65.652,65.626,65.639,19610000.0
2009-08-14 14:48:00,65.638,65.643,65.622,65.626,13740000.0
2009-08-14 14:49:00,65.629,65.629,65.61,65.61,13190000.0
2009-08-14 14:50:00,65.621,65.629,65.598,65.615,26000000.0
2009-08-14 14:51:00,65.625,65.634,65.611,65.634,19720000.0
2009-08-14 14:52:00,65.635,65.644,65.621,65.624,12290000.0
2009-08-14 14:53:00,65.644,65.65,65.617,65.617,9390000.0
2009-08-14 14:54:00,65.632,65.662,65.63,65.653,13610000.0
2009-08-14 14:55:00,65.653,65.655,65.638,65.655,12600000.0
2009-08-14 14:56:00,65.652,65.658,65.649,65.657,19530000.0
2009-08-14 14:57:00,65.652,65.679,65.639,65.674,20310000.0
2009-08-14 14:58:00,65.678,65.678,65.652,65.662,15020000.0
2009-08-14 14:59:00,65.65,65.689,65.65,65.689,15110000.0
2009-08-14 15:00:00,65.693,65.693,65.663,65.667,14640000.0
2009-08-14 15:01:00,65.683,65.7,65.683,65.697,13150000.0
2009-08-14 15:02:00,65.694,65.723,65.694,65.723,13150000.0
2009-08-14 15:03:00,65.72,65.721,65.709,65.721,8830000.0
2009-08-14 15:04:00,65.705,65.717,65.698,65.716,11850000.0
2009-08-14 15:05:00,65.711,65.718,65.699,65.714,13150000.0
2009-08-14 15:06:00,65.732,65.732,65.717,65.717,22400000.0
2009-08-14 15:07:00,65.716,65.727,65.711,65.718,19560000.0
2009-08-14 15:08:00,65.72,65.727,65.701,65.727,18450000.0
2009-08-14 15:09:00,65.713,65.723,65.707,65.723,11310000.0
2009-08-14 15:10:00,65.727,65.727,65.706,65.709,18910000.0
2009-08-14 15:11:00,65.711,65.711,65.687,65.702,9440000.0
2009-08-14 15:12:00,65.713,65.713,65.688,65.706,19450000.0
2009-08-14 15:13:00,65.706,65.708,65.701,65.708,8640000.0
2009-08-14 15:14:00,65.696,65.704,65.685,65.695,16160000.0
2009-08-14 15:15:00,65.715,65.715,65.692,65.7,19150000.0
2009-08-14 15:16:00,65.695,65.711,65.677,65.711,15060000.0
2009-08-14 15:17:00,65.711,65.711,65.684,65.686,16850000.0
2009-08-14 15:18:00,65.695,65.711,65.695,65.701,13980000.0
2009-08-14 15:19:00,65.695,65.705,65.685,65.691,16790000.0
2009-08-14 15:20:00,65.687,65.698,65.687,65.698,12770000.0
2009-08-14 15:21:00,65.7,65.7,65.677,65.694,13740000.0
2009-08-14 15:22:00,65.694,65.701,65.683,65.701,12960000.0
2009-08-14 15:23:00,65.701,65.701,65.679,65.688,14050000.0
2009-08-14 15:24:00,65.713,65.713,65.679,65.696,13540000.0
2009-08-14 15:25:00,65.702,65.708,65.678,65.679,14030000.0
2009-08-14 15:26:00,65.675,65.689,65.674,65.677,13370000.0
2009-08-14 15:27:00,65.676,65.677,65.652,65.677,15860000.0
2009-08-14 15:28:00,65.668,65.673,65.663,65.667,17180000.0
2009-08-14 15:29:00,65.671,65.677,65.659,65.667,13900000.0
2009-08-14 15:30:00,65.671,65.681,65.657,65.666,13330000.0
2009-08-14 15:31:00,65.672,65.672,65.654,65.656,20370000.0
2009-08-14 15:32:00,65.653,65.674,65.637,65.637,17460000.0
2009-08-14 15:33:00,65.638,65.638,65.583,65.583,17650000.0
2009-08-14 15:34:00,65.59,65.614,65.586,65.611,19580000.0
2009-08-14 15:35:00,65.583,65.607,65.557,65.594,111180000.0
2009-08-14 15:36:00,65.606,65.606,65.581,65.606,70110000.0
2009-08-14 15:37:00,65.604,65.608,65.587,65.606,112370000.0
2009-08-14 15:38:00,65.603,65.62,65.603,65.616,15340000.0
2009-08-14 15:39:00,65.621,65.621,65.586,65.59,104870000.0
2009-08-14 15:40:00,65.622,65.622,65.576,65.584,13940000.0
2009-08-14 15:41:00,65.577,65.593,65.57,65.574,73530000.0
2009-08-14 15:42:00,65.598,65.598,65.57,65.577,11640000.0
2009-08-14 15:43:00,65.589,65.61,65.589,65.608,12790000.0
2009-08-14 15:44:00,65.596,65.602,65.578,65.586,105770000.0
2009-08-14 15:45:00,65.566,65.595,65.565,65.566,15060000.0
2009-08-14 15:46:00,65.581,65.592,65.568,65.586,24520000.0
2009-08-14 15:47:00,65.564,65.573,65.551,65.555,11840000.0
2009-08-14 15:48:00,65.57,65.604,65.564,65.604,20700000.0
2009-08-14 15:49:00,65.584,65.601,65.575,65.601,13510000.0
2009-08-14 15:50:00,65.587,65.601,65.577,65.597,87120000.0
2009-08-14 15:51:00,65.611,65.611,65.584,65.584,9060000.0
2009-08-14 15:52:00,65.583,65.595,65.575,65.595,53870000.0
2009-08-14 15:53:00,65.585,65.603,65.571,65.571,126660000.0
2009-08-14 15:54:00,65.579,65.599,65.561,65.578,89360000.0
2009-08-14 15:55:00,65.585,65.585,65.466,65.48,67980000.0
2009-08-14 15:56:00,65.452,65.461,65.396,65.396,15230000.0
2009-08-14 15:57:00,65.41,65.441,65.404,65.441,10560000.0
2009-08-14 15:58:00,65.456,65.499,65.456,65.488,16180000.0
2009-08-14 15:59:00,65.471,65.482,65.456,65.46,108440000.0
2009-08-14 16:00:00,65.471,65.471,65.391,65.397,79850000.0
2009-08-14 16:01:00,65.381,65.418,65.381,65.413,60680000.0
2009-08-14 16:02:00,65.436,65.445,65.423,65.431,11680000.0
2009-08-14 16:03:00,65.448,65.451,65.405,65.416,11660000.0
2009-08-14 16:04:00,65.4,65.438,65.4,65.406,82460000.0
2009-08-14 16:05:00,65.403,65.441,65.4,65.441,83490000.0
2009-08-14 16:06:00,65.418,65.435,65.413,65.418,16910000.0
2009-08-14 16:07:00,65.427,65.445,65.397,65.442,51410000.0
2009-08-14 16:08:00,65.442,65.459,65.42,65.456,106770000.0
2009-08-14 16:09:00,65.47,65.471,65.437,65.451,12970000.0
2009-08-14 16:10:00,65.459,65.47,65.45,65.45,14730000.0
2009-08-14 16:11:00,65.463,65.469,65.452,65.468,19610000.0
2009-08-14 16:12:00,65.457,65.457,65.434,65.446,9470000.0
2009-08-14 16:13:00,65.425,65.431,65.396,65.417,20690000.0
2009-08-14 16:14:00,65.398,65.425,65.394,65.394,14520000.0
2009-08-14 16:15:00,65.4,65.401,65.37,65.384,13230000.0
2009-08-14 16:16:00,65.385,65.415,65.377,65.415,119830000.0
2009-08-14 16:17:00,65.414,65.416,65.384,65.411,18240000.0
2009-08-14 16:18:00,65.424,65.433,65.402,65.431,20510000.0
2009-08-14 16:19:00,65.442,65.47,65.436,65.455,55600000.0
2009-08-14 16:20:00,65.456,65.457,65.425,65.449,86270000.0
2009-08-14 16:21:00,65.451,65.464,65.442,65.45,22440000.0
2009-08-14 16:22:00,65.448,65.452,65.424,65.436,18460000.0
2009-08-14 16:23:00,65.454,65.454,65.438,65.447,14800000.0
2009-08-14 16:24:00,65.458,65.47,65.442,65.469,17100000.0
2009-08-14 16:25:00,65.456,65.459,65.446,65.455,12860000.0
2009-08-14 16:26:00,65.45,65.466,65.44,65.445,10530000.0
2009-08-14 16:27:00,65.446,65.446,65.424,65.434,9240000.0
2009-08-14 16:28:00,65.46,65.46,65.441,65.451,12400000.0
2009-08-14 16:29:00,65.462,65.47,65.439,65.439,16360000.0
2009-08-14 16:30:00,65.435,65.435,65.391,65.399,11080000.0
2009-08-14 16:31:00,65.418,65.432,65.409,65.423,15100000.0
2009-08-14 16:32:00,65.443,65.443,65.413,65.413,18490000.0
2009-08-14 16:33:00,65.434,65.434,65.407,65.409,73720000.0
2009-08-14 16:34:00,65.399,65.414,65.385,65.407,57700000.0
2009-08-14 16:35:00,65.404,65.432,65.395,65.432,20260000.0
2009-08-14 16:36:00,65.435,65.435,65.405,65.426,178340000.0
2009-08-14 16:37:00,65.433,65.438,65.419,65.436,15400000.0
2009-08-14 16:38:00,65.435,65.449,65.414,65.428,73990000.0
2009-08-14 16:39:00,65.448,65.452,65.425,65.45,105310000.0
2009-08-14 16:40:00,65.427,65.437,65.418,65.431,15960000.0
2009-08-14 16:41:00,65.424,65.444,65.415,65.428,78990000.0
2009-08-14 16:42:00,65.441,65.441,65.423,65.423,12580000.0
2009-08-14 16:43:00,65.431,65.468,65.431,65.446,147020000.0
2009-08-14 16:44:00,65.46,65.46,65.439,65.444,96680000.0
2009-08-14 16:45:00,65.45,65.45,65.424,65.43,149200000.0
2009-08-14 16:46:00,65.453,65.479,65.451,65.479,10140000.0
2009-08-14 16:47:00,65.467,65.471,65.447,65.447,9400000.0
2009-08-14 16:48:00,65.458,65.458,65.433,65.44,55830000.0
2009-08-14 16:49:00,65.442,65.468,65.442,65.454,67270000.0
2009-08-14 16:50:00,65.46,65.463,65.444,65.444,9770000.0
2009-08-14 16:51:00,65.442,65.454,65.425,65.427,71460000.0
2009-08-14 16:52:00,65.44,65.44,65.41,65.417,10890000.0
2009-08-14 16:53:00,65.419,65.431,65.41,65.424,51930000.0
2009-08-14 16:54:00,65.427,65.427,65.408,65.421,13930000.0
2009-08-14 16:55:00,65.417,65.433,65.41,65.433,14690000.0
2009-08-14 16:56:00,65.431,65.444,65.421,65.43,13900000.0
2009-08-14 16:57:00,65.43,65.439,65.412,65.433,87830000.0
2009-08-14 16:58:00,65.427,65.441,65.425,65.43,14590000.0
2009-08-14 16:59:00,65.43,65.431,65.404,65.404,20680000.0
2009-08-14 17:00:00,65.431,65.431,65.4,65.42,15530000.0
2009-08-14 17:01:00,65.423,65.428,65.395,65.401,95320000.0
2009-08-14 17:02:00,65.398,65.409,65.385,65.404,100970000.0
2009-08-14 17:03:00,65.43,65.442,65.411,65.441,13580000.0
2009-08-14 17:04:00,65.462,65.47,65.45,65.463,12400000.0
2009-08-14 17:05:00,65.472,65.479,65.459,65.476,19010000.0
2009-08-14 17:06:00,65.466,65.471,65.454,65.467,78120000.0
2009-08-14 17:07:00,65.451,65.48,65.451,65.467,74050000.0
2009-08-14 17:08:00,65.47,65.478,65.461,65.469,10030000.0
2009-08-14 17:09:00,65.455,65.478,65.449,65.478,12960000.0
2009-08-14 17:10:00,65.473,65.483,65.458,65.466,47960000.0
2009-08-14 17:11:00,65.469,65.491,65.469,65.481,96510000.0
2009-08-14 17:12:00,65.489,65.492,65.471,65.484,13790000.0
2009-08-14 17:13:00,65.474,65.485,65.451,65.47,11270000.0
2009-08-14 17:14:00,65.474,65.474,65.455,65.464,17910000.0
2009-08-14 17:15:00,65.465,65.465,65.439,65.455,80600000.0
2009-08-14 17:16:00,65.464,65.472,65.441,65.451,69530000.0
2009-08-14 17:17:00,65.435,65.449,65.435,65.438,12030000.0
2009-08-14 17:18:00,65.452,65.452,65.412,65.427,116210000.0
2009-08-14 17:19:00,65.421,65.428,65.407,65.426,14320000.0
2009-08-14 17:20:00,65.433,65.433,65.424,65.426,7710000.0
2009-08-14 17:21:00,65.446,65.446,65.421,65.435,128630000.0
2009-08-14 17:22:00,65.418,65.438,65.418,65.431,14640000.0
2009-08-14 17:23:00,65.422,65.431,65.415,65.426,11660000.0
2009-08-14 17:24:00,65.416,65.425,65.413,65.425,13010000.0
2009-08-14 17:25:00,65.414,65.414,65.396,65.413,75410000.0
2009-08-14 17:26:00,65.407,65.41,65.392,65.392,69010000.0
2009-08-14 17:27:00,65.409,65.409,65.389,65.389,17090000.0
2009-08-14 17:28:00,65.39,65.395,65.329,65.338,106660000.0
2009-08-14 17:29:00,65.326,65.347,65.32,65.345,22910000.0
2009-08-14 17:30:00,65.353,65.353,65.316,65.316,8460000.0
2009-08-14 17:31:00,65.332,65.353,65.325,65.345,82410000.0
2009-08-14 17:32:00,65.336,65.353,65.327,65.353,60160000.0
2009-08-14 17:33:00,65.369,65.387,65.344,65.377,123450000.0
2009-08-14 17:34:00,65.384,65.406,65.381,65.405,16010000.0
2009-08-14 17:35:00,65.406,65.412,65.38,65.407,23900000.0
2009-08-14 17:36:00,65.417,65.417,65.392,65.404,104860000.0
2009-08-14 17:37:00,65.402,65.423,65.402,65.408,98080000.0
2009-08-14 17:38:00,65.424,65.424,65.406,65.407,75520000.0
2009-08-14 17:39:00,65.402,65.412,65.394,65.404,12020000.0
2009-08-14 17:40:00,65.394,65.394,65.373,65.389,60840000.0
2009-08-14 17:41:00,65.378,65.383,65.37,65.383,21250000.0
2009-08-14 17:42:00,65.391,65.426,65.387,65.411,73810000.0
2009-08-14 17:43:00,65.402,65.441,65.402,65.435,108160000.0
2009-08-14 17:44:00,65.446,65.456,65.426,65.456,18600000.0
2009-08-14 17:45:00,65.454,65.454,65.442,65.453,17130000.0
2009-08-14 17:46:00,65.441,65.453,65.437,65.453,12290000.0
2009-08-14 17:47:00,65.46,65.461,65.437,65.441,11540000.0
2009-08-14 17:48:00,65.452,65.452,65.434,65.452,110030000.0
2009-08-14 17:49:00,65.447,65.462,65.441,65.462,12060000.0
2009-08-14 17:50:00,65.463,65.463,65.423,65.431,94800000.0
2009-08-14 17:51:00,65.444,65.444,65.415,65.431,95300000.0
2009-08-14 17:52:00,65.411,65.435,65.403,65.427,88690000.0
2009-08-14 17:53:00,65.431,65.442,65.424,65.438,12290000.0
2009-08-14 17:54:00,65.441,65.445,65.424,65.437,103590000.0
2009-08-14 17:55:00,65.436,65.436,65.421,65.433,71650000.0
2009-08-14 17:56:00,65.428,65.444,65.426,65.444,48700000.0
2009-08-14 17:57:00,65.442,65.448,65.435,65.447,12280000.0
2009-08-14 17:58:00,65.452,65.47,65.452,65.468,13570000.0
2009-08-14 17:59:00,65.447,65.47,65.447,65.464,11660000.0
2009-08-14 18:00:00,65.481,65.499,65.459,65.476,82800000.0
2009-08-14 18:01:00,65.458,65.495,65.45,65.461,72640000.0
2009-08-14 18:02:00,65.473,65.512,65.473,65.507,20320000.0
2009-08-14 18:03:00,65.518,65.518,65.465,65.465,15020000.0
2009-08-14 18:04:00,65.48,65.518,65.472,65.511,83490000.0
2009-08-14 18:05:00,65.506,65.517,65.487,65.495,90710000.0
2009-08-14 18:06:00,65.514,65.521,65.486,65.508,72860000.0
2009-08-14 18:07:00,65.517,65.517,65.491,65.497,13600000.0
2009-08-14 18:08:00,65.504,65.518,65.504,65.516,21260000.0
2009-08-14 18:09:00,65.525,65.525,65.498,65.498,15410000.0
2009-08-14 18:10:00,65.482,65.503,65.482,65.503,71590000.0
2009-08-14 18:11:00,65.5,65.503,65.493,65.493,12600000.0
2009-08-14 18:12:00,65.507,65.519,65.489,65.519,13380000.0
2009-08-14 18:13:00,65.526,65.526,65.52,65.521,32430000.0
2009-08-14 18:14:00,65.519,65.519,65.492,65.492,9950000.0
2009-08-14 18:15:00,65.524,65.524,65.506,65.522,106060000.0
2009-08-14 18:16:00,65.532,65.574,65.529,65.561,91240000.0
2009-08-14 18:17:00,65.561,65.589,65.561,65.584,53510000.0
2009-08-14 18:18:00,65.603,65.603,65.583,65.596,97420000.0
2009-08-14 18:19:00,65.582,65.631,65.582,65.624,89920000.0
2009-08-14 18:20:00,65.597,65.602,65.585,65.585,10570000.0
2009-08-14 18:21:00,65.594,65.594,65.578,65.578,40230000.0
2009-08-14 18:22:00,65.574,65.582,65.566,65.567,14480000.0
2009-08-14 18:23:00,65.574,65.574,65.543,65.552,30450000.0
2009-08-14 18:24:00,65.566,65.566,65.548,65.557,12390000.0
2009-08-14 18:25:00,65.551,65.566,65.546,65.566,52210000.0
2009-08-14 18:26:00,65.562,65.562,65.548,65.551,15810000.0
2009-08-14 18:27:00,65.557,65.557,65.537,65.545,63860000.0
2009-08-14 18:28:00,65.531,65.552,65.531,65.549,13950000.0
2009-08-14 18:29:00,65.53,65.552,65.53,65.53,44380000.0
2009-08-14 18:30:00,65.525,65.528,65.489,65.512,40170000.0
2009-08-14 18:31:00,65.508,65.513,65.495,65.513,61460000.0
2009-08-14 18:32:00,65.499,65.525,65.499,65.525,11680000.0
2009-08-14 18:33:00,65.516,65.519,65.511,65.518,10900000.0
2009-08-14 18:34:00,65.501,65.522,65.501,65.522,71210000.0
2009-08-14 18:35:00,65.513,65.523,65.503,65.523,14130000.0
2009-08-14 18:36:00,65.521,65.521,65.501,65.518,10560000.0
2009-08-14 18:37:00,65.531,65.559,65.531,65.552,49160000.0
2009-08-14 18:38:00,65.565,65.565,65.56,65.56,42200000.0
2009-08-14 18:39:00,65.568,65.571,65.557,65.565,36920000.0
2009-08-14 18:40:00,65.539,65.559,65.539,65.556,13710000.0
2009-08-14 18:41:00,65.551,65.571,65.551,65.561,16520000.0
2009-08-14 18:42:00,65.584,65.584,65.568,65.582,11310000.0
2009-08-14 18:43:00,65.584,65.586,65.579,65.579,32200000.0
2009-08-14 18:44:00,65.558,65.576,65.555,65.567,73840000.0
2009-08-14 18:45:00,65.572,65.578,65.562,65.575,15290000.0
2009-08-14 18:46:00,65.577,65.58,65.556,65.556,13040000.0
2009-08-14 18:47:00,65.568,65.584,65.557,65.584,34990000.0
2009-08-14 18:48:00,65.588,65.588,65.57,65.588,11650000.0
2009-08-14 18:49:00,65.589,65.611,65.587,65.603,57250000.0
2009-08-14 18:50:00,65.572,65.614,65.572,65.614,10710000.0
2009-08-14 18:51:00,65.634,65.637,65.604,65.624,56550000.0
2009-08-14 18:52:00,65.61,65.622,65.604,65.613,49760000.0
2009-08-14 18:53:00,65.593,65.601,65.574,65.586,17370000.0
2009-08-14 18:54:00,65.597,65.597,65.581,65.587,14700000.0
2009-08-14 18:55:00,65.572,65.58,65.554,65.559,42200000.0
2009-08-14 18:56:00,65.554,65.584,65.554,65.584,105060000.0
2009-08-14 18:57:00,65.594,65.596,65.574,65.596,34870000.0
2009-08-14 18:58:00,65.567,65.605,65.567,65.605,12060000.0
2009-08-14 18:59:00,65.601,65.622,65.601,65.617,106170000.0
2009-08-14 19:00:00,65.616,65.628,65.612,65.612,16170000.0
2009-08-14 19:01:00,65.611,65.611,65.58,65.589,17730000.0
2009-08-14 19:02:00,65.599,65.611,65.593,65.608,17270000.0
2009-08-14 19:03:00,65.618,65.618,65.598,65.599,10750000.0
2009-08-14 19:04:00,65.602,65.607,65.598,65.605,7180000.0
2009-08-14 19:05:00,65.603,65.611,65.598,65.606,17700000.0
2009-08-14 19:06:00,65.61,65.613,65.59,65.599,21630000.0
2009-08-14 19:07:00,65.584,65.6,65.575,65.598,14510000.0
2009-08-14 19:08:00,65.582,65.584,65.576,65.584,10330000.0
2009-08-14 19:09:00,65.587,65.591,65.567,65.591,21450000.0
2009-08-14 19:10:00,65.587,65.611,65.576,65.608,15030000.0
2009-08-14 19:11:00,65.618,65.618,65.605,65.609,87230000.0
2009-08-14 19:12:00,65.623,65.623,65.613,65.616,11910000.0
2009-08-14 19:13:00,65.612,65.638,65.612,65.627,134470000.0
2009-08-14 19:14:00,65.635,65.646,65.616,65.621,89530000.0
2009-08-14 19:15:00,65.631,65.637,65.631,65.632,11170000.0
2009-08-14 19:16:00,65.601,65.606,65.598,65.606,13220000.0
2009-08-14 19:17:00,65.618,65.618,65.592,65.602,11490000.0
2009-08-14 19:18:00,65.603,65.604,65.585,65.591,109120000.0
2009-08-14 19:19:00,65.593,65.619,65.588,65.616,85500000.0
2009-08-14 19:20:00,65.588,65.611,65.585,65.608,15940000.0
2009-08-14 19:21:00,65.602,65.631,65.602,65.631,95190000.0
2009-08-14 19:22:00,65.631,65.634,65.625,65.629,16720000.0
2009-08-14 19:23:00,65.615,65.644,65.615,65.644,9010000.0
2009-08-14 19:24:00,65.647,65.647,65.615,65.636,75830000.0
2009-08-14 19:25:00,65.61,65.63,65.61,65.629,12250000.0
2009-08-14 19:26:00,65.62,65.631,65.611,65.631,19290000.0
2009-08-14 19:27:00,65.641,65.641,65.623,65.636,21390000.0
2009-08-14 19:28:00,65.612,65.639,65.606,65.627,92080000.0
2009-08-14 19:29:00,65.628,65.636,65.607,65.621,106720000.0
2009-08-14 19:30:00,65.621,65.621,65.586,65.591,14310000.0
2009-08-14 19:31:00,65.603,65.603,65.578,65.59,18640000.0
2009-08-14 19:32:00,65.589,65.593,65.573,65.582,10230000.0
2009-08-14 19:33:00,65.576,65.576,65.54,65.562,11830000.0
2009-08-14 19:34:00,65.553,65.573,65.549,65.573,11320000.0
2009-08-14 19:35:00,65.566,65.573,65.548,65.556,13940000.0
2009-08-14 19:36:00,65.565,65.565,65.544,65.549,22250000.0
2009-08-14 19:37:00,65.548,65.557,65.542,65.557,10320000.0
2009-08-14 19:38:00,65.559,65.559,65.544,65.555,56300000.0
2009-08-14 19:39:00,65.566,65.567,65.559,65.559,89910000.0
2009-08-14 19:40:00,65.561,65.561,65.548,65.556,17840000.0
2009-08-14 19:41:00,65.562,65.562,65.547,65.551,18440000.0
2009-08-14 19:42:00,65.566,65.566,65.518,65.52,55480000.0
2009-08-14 19:43:00,65.529,65.542,65.522,65.542,61530000.0
2009-08-14 19:44:00,65.536,65.539,65.513,65.539,84560000.0
2009-08-14 19:45:00,65.545,65.545,65.522,65.544,78530000.0
2009-08-14 19:46:00,65.527,65.55,65.523,65.541,32790000.0
2009-08-14 19:47:00,65.539,65.551,65.517,65.522,82150000.0
2009-08-14 19:48:00,65.542,65.542,65.511,65.528,52450000.0
2009-08-14 19:49:00,65.527,65.527,65.504,65.504,14080000.0
2009-08-14 19:50:00,65.51,65.526,65.507,65.516,70530000.0
2009-08-14 19:51:00,65.523,65.523,65.495,65.507,36850000.0
2009-08-14 19:52:00,65.506,65.523,65.505,65.523,63630000.0
2009-08-14 19:53:00,65.528,65.53,65.526,65.527,66780000.0
2009-08-14 19:54:00,65.534,65.534,65.526,65.526,49200000.0
2009-08-14 19:55:00,65.521,65.521,65.501,65.508,47990000.0
2009-08-14 19:56:00,65.51,65.527,65.51,65.527,89360000.0
2009-08-14 19:57:00,65.531,65.531,65.499,65.511,103590000.0
2009-08-14 19:58:00,65.517,65.521,65.494,65.5,146700000.0
2009-08-14 19:59:00,65.513,65.532,65.513,65.532,9950000.0
2009-08-14 20:00:00,65.534,65.541,65.506,65.518,68800000.0
2009-08-14 20:01:00,65.524,65.536,65.519,65.531,11650000.0
2009-08-14 20:02:00,65.543,65.557,65.526,65.557,18980000.0
2009-08-14 20:03:00,65.553,65.556,65.536,65.556,60760000.0
2009-08-14 20:04:00,65.531,65.547,65.525,65.533,13970000.0
2009-08-14 20:05:00,65.517,65.534,65.51,65.534,16900000.0
2009-08-14 20:06:00,65.545,65.545,65.523,65.523,37270000.0
2009-08-14 20:07:00,65.531,65.543,65.531,65.543,20090000.0
2009-08-14 20:08:00,65.532,65.536,65.518,65.53,23370000.0
2009-08-14 20:09:00,65.537,65.537,65.519,65.521,15810000.0
2009-08-14 20:10:00,65.527,65.532,65.515,65.53,18030000.0
2009-08-14 20:11:00,65.523,65.536,65.512,65.531,9270000.0
2009-08-14 20:12:00,65.534,65.534,65.504,65.524,13010000.0
2009-08-14 20:13:00,65.504,65.523,65.504,65.522,12820000.0
2009-08-14 20:14:00,65.532,65.537,65.513,65.521,15670000.0
2009-08-14 20:15:00,65.524,65.534,65.518,65.533,18270000.0
2009-08-14 20:16:00,65.53,65.539,65.508,65.533,92510000.0
2009-08-14 20:17:00,65.529,65.534,65.524,65.533,17170000.0
2009-08-14 20:18:00,65.543,65.543,65.521,65.536,40770000.0
2009-08-14 20:19:00,65.535,65.545,65.522,65.545,33100000.0
2009-08-14 20:20:00,65.528,65.546,65.528,65.533,11090000.0
2009-08-14 20:21:00,65.543,65.543,65.521,65.521,30280000.0
2009-08-14 20:22:00,65.526,65.531,65.512,65.512,35750000.0
2009-08-14 20:23:00,65.517,65.533,65.507,65.533,19060000.0
2009-08-14 20:24:00,65.545,65.545,65.521,65.527,77040000.0
2009-08-14 20:25:00,65.532,65.549,65.532,65.548,14130000.0
2009-08-14 20:26:00,65.556,65.556,65.547,65.547,63510000.0
2009-08-14 20:27:00,65.553,65.568,65.548,65.56,12440000.0
2009-08-14 20:28:00,65.557,65.557,65.55,65.553,23360000.0
2009-08-14 20:29:00,65.56,65.563,65.54,65.556,21640000.0
2009-08-14 20:30:00,65.553,65.553,65.511,65.526,14650000.0
2009-08-14 20:31:00,65.545,65.551,65.522,65.539,17510000.0
2009-08-14 20:32:00,65.547,65.563,65.545,65.545,104380000.0
2009-08-14 20:33:00,65.565,65.565,65.541,65.541,63340000.0
2009-08-14 20:34:00,65.555,65.591,65.555,65.587,108000000.0
2009-08-14 20:35:00,65.588,65.593,65.552,65.575,17560000.0
2009-08-14 20:36:00,65.579,65.587,65.566,65.585,19320000.0
2009-08-14 20:37:00,65.577,65.59,65.563,65.563,66670000.0
2009-08-14 20:38:00,65.576,65.582,65.548,65.582,20700000.0
2009-08-14 20:39:00,65.586,65.591,65.571,65.575,12100000.0
2009-08-14 20:40:00,65.583,65.583,65.566,65.57,13150000.0
2009-08-14 20:41:00,65.597,65.597,65.573,65.586,129320000.0
2009-08-14 20:42:00,65.583,65.594,65.575,65.594,11640000.0
2009-08-14 20:43:00,65.573,65.615,65.572,65.607,18180000.0
2009-08-14 20:44:00,65.583,65.617,65.583,65.617,12250000.0
2009-08-14 20:45:00,65.629,65.629,65.601,65.603,14270000.0
2009-08-14 20:46:00,65.604,65.612,65.597,65.601,13340000.0
2009-08-14 20:47:00,65.603,65.603,65.573,65.589,79890000.0
2009-08-14 20:48:00,65.594,65.605,65.587,65.59,98420000.0
2009-08-14 20:50:00,65.568,65.598,65.568,65.598,122070000.0
2009-08-14 20:51:00,65.61,65.616,65.601,65.602,118790000.0
2009-08-14 20:52:00,65.61,65.625,65.61,65.611,127620000.0
2009-08-14 20:53:00,65.604,65.607,65.584,65.6,121060000.0
2009-08-14 20:54:00,65.619,65.619,65.603,65.618,40810000.0
2009-08-14 20:55:00,65.617,65.617,65.602,65.61,29530000.0
2009-08-14 20:56:00,65.632,65.632,65.606,65.625,78190000.0
2009-08-14 20:57:00,65.635,65.635,65.612,65.619,126540000.0
2009-08-14 20:58:00,65.616,65.62,65.594,65.607,84530000.0
2009-08-14 20:59:00,65.605,65.621,65.604,65.621,111140000.0
2009-08-14 21:00:00,65.632,65.639,65.604,65.62,118510000.0
2009-08-14 21:01:00,65.622,65.628,65.618,65.62,118270000.0
2009-08-14 21:02:00,65.626,65.627,65.606,65.627,88500000.0
2009-08-14 21:03:00,65.639,65.657,65.636,65.636,102740000.0
2009-08-14 21:04:00,65.63,65.635,65.621,65.628,85070000.0
2009-08-14 21:05:00,65.624,65.649,65.624,65.629,82030000.0
2009-08-14 21:06:00,65.658,65.658,65.631,65.632,139170000.0
2009-08-14 21:07:00,65.641,65.662,65.641,65.662,82560000.0
2009-08-14 21:08:00,65.656,65.671,65.647,65.665,106240000.0
2009-08-14 21:09:00,65.673,65.676,65.658,65.666,95530000.0
2009-08-14 21:10:00,65.666,65.673,65.661,65.661,92780000.0
2009-08-14 21:11:00,65.666,65.669,65.664,65.667,123580000.0
2009-08-14 21:12:00,65.674,65.674,65.65,65.663,114990000.0
2009-08-14 21:15:00,65.672,65.672,65.656,65.666,82100000.0
2009-08-14 21:16:00,65.651,65.666,65.65,65.666,79020000.0
2009-08-14 21:17:00,65.669,65.673,65.662,65.666,113600000.0
2009-08-14 21:18:00,65.683,65.683,65.653,65.665,13940000.0
2009-08-14 21:19:00,65.664,65.664,65.654,65.656,46100000.0
2009-08-14 21:20:00,65.649,65.658,65.648,65.648,88390000.0
2009-08-14 21:21:00,65.67,65.67,65.645,65.648,105790000.0
2009-08-14 21:22:00,65.636,65.644,65.636,65.64,82600000.0
2009-08-14 21:23:00,65.657,65.657,65.64,65.65,51780000.0
2009-08-14 21:24:00,65.674,65.674,65.66,65.66,38530000.0
2009-08-14 21:25:00,65.65,65.662,65.649,65.649,76480000.0
2009-08-14 21:26:00,65.658,65.673,65.652,65.666,103420000.0
2009-08-14 21:27:00,65.677,65.677,65.669,65.669,117210000.0
2009-08-14 21:28:00,65.666,65.674,65.651,65.659,103430000.0
2009-08-14 21:29:00,65.659,65.67,65.651,65.665,107000000.0
2009-08-14 21:30:00,65.683,65.683,65.664,65.675,109220000.0
2009-08-14 21:31:00,65.661,65.674,65.661,65.669,59760000.0
2009-08-14 21:32:00,65.66,65.673,65.658,65.671,89510000.0
2009-08-14 21:33:00,65.671,65.671,65.66,65.668,63300000.0
2009-08-14 21:35:00,65.674,65.674,65.654,65.659,53730000.0
2009-08-14 21:36:00,65.682,65.682,65.656,65.661,70120000.0
2009-08-14 21:37:00,65.667,65.671,65.657,65.666,106910000.0
2009-08-14 21:38:00,65.664,65.668,65.661,65.662,134770000.0
2009-08-14 21:39:00,65.692,65.692,65.665,65.669,121590000.0
2009-08-14 21:40:00,65.658,65.664,65.658,65.658,89000000.0
2009-08-14 21:41:00,65.665,65.68,65.662,65.674,89560000.0
2009-08-14 21:42:00,65.685,65.685,65.66,65.66,100410000.0
2009-08-14 21:43:00,65.671,65.675,65.663,65.67,127990000.0
2009-08-14 21:44:00,65.668,65.67,65.667,65.669,96010000.0
2009-08-14 21:45:00,65.696,65.697,65.671,65.691,70800000.0
2009-08-14 21:46:00,65.679,65.685,65.675,65.678,19960000.0
2009-08-14 21:47:00,65.667,65.689,65.667,65.672,98470000.0
2009-08-14 21:48:00,65.693,65.693,65.665,65.672,168190000.0
2009-08-14 21:49:00,65.658,65.682,65.65,65.65,139610000.0
2009-08-14 21:50:00,65.64,65.657,65.638,65.646,100720000.0
2009-08-14 21:51:00,65.663,65.663,65.637,65.642,68040000.0
2009-08-14 21:52:00,65.642,65.66,65.642,65.653,93780000.0
2009-08-14 21:53:00,65.631,65.648,65.607,65.633,83030000.0
2009-08-14 21:54:00,65.636,65.636,65.596,65.612,120480000.0
2009-08-14 21:55:00,65.597,65.633,65.597,65.633,124990000.0
2009-08-14 21:56:00,65.643,65.643,65.624,65.643,117070000.0
2009-08-14 21:57:00,65.641,65.641,65.604,65.64,112500000.0
2009-08-14 21:58:00,65.632,65.639,65.614,65.638,127780000.0
2009-08-14 21:59:00,65.636,65.649,65.618,65.624,116430000.0
2009-08-14 22:00:00,65.625,65.635,65.616,65.629,64310000.0
2009-08-14 22:01:00,65.603,65.621,65.603,65.621,49900000.0
2009-08-14 22:02:00,65.616,65.616,65.605,65.605,88840000.0
2009-08-14 22:03:00,65.624,65.625,65.617,65.617,100300000.0
2009-08-14 22:04:00,65.605,65.619,65.599,65.599,80410000.0
2009-08-14 22:05:00,65.615,65.616,65.608,65.616,106300000.0
2009-08-14 22:06:00,65.624,65.624,65.61,65.613,49920000.0
2009-08-14 22:07:00,65.63,65.63,65.625,65.628,119450000.0
2009-08-14 22:08:00,65.617,65.628,65.605,65.616,97240000.0
2009-08-14 22:09:00,65.647,65.647,65.623,65.623,67430000.0
2009-08-14 22:10:00,65.631,65.652,65.631,65.64,87010000.0
2009-08-14 22:11:00,65.619,65.627,65.599,65.599,69400000.0
2009-08-14 22:12:00,65.632,65.632,65.604,65.617,101090000.0
2009-08-14 22:13:00,65.608,65.625,65.602,65.614,114160000.0
2009-08-14 22:14:00,65.6,65.621,65.6,65.615,89860000.0
2009-08-14 22:15:00,65.618,65.618,65.61,65.61,61880000.0
2009-08-14 22:16:00,65.618,65.623,65.603,65.603,59360000.0
2009-08-14 22:17:00,65.613,65.624,65.609,65.615,69650000.0
2009-08-14 22:18:00,65.615,65.615,65.6,65.606,91200000.0
2009-08-14 22:19:00,65.598,65.612,65.597,65.607,57150000.0
2009-08-14 22:21:00,65.642,65.642,65.614,65.635,110620000.0
2009-08-14 22:22:00,65.639,65.65,65.636,65.646,105040000.0
2009-08-14 22:23:00,65.644,65.666,65.635,65.662,63560000.0
2009-08-14 22:24:00,65.68,65.68,65.645,65.665,79660000.0
2009-08-14 22:25:00,65.656,65.666,65.635,65.653,79370000.0
2009-08-14 22:26:00,65.657,65.694,65.656,65.694,109070000.0
2009-08-14 22:27:00,65.682,65.682,65.638,65.657,100640000.0
2009-08-14 22:28:00,65.629,65.646,65.629,65.646,78070000.0
2009-08-14 22:29:00,65.655,65.655,65.635,65.638,26990000.0
2009-08-14 22:30:00,65.665,65.665,65.629,65.629,97820000.0
2009-08-14 22:31:00,65.636,65.637,65.63,65.631,122350000.0
2009-08-14 22:32:00,65.638,65.652,65.628,65.639,119630000.0
2009-08-14 22:33:00,65.653,65.653,65.631,65.637,122000000.0
2009-08-14 22:34:00,65.656,65.66,65.654,65.657,135440000.0
2009-08-14 22:35:00,65.646,65.655,65.646,65.655,103760000.0
2009-08-14 22:36:00,65.664,65.664,65.652,65.652,89070000.0
2009-08-14 22:37:00,65.629,65.631,65.627,65.627,109630000.0
2009-08-14 22:38:00,65.617,65.627,65.617,65.626,75400000.0
2009-08-14 22:39:00,65.653,65.653,65.627,65.637,76580000.0
2009-08-14 22:40:00,65.645,65.645,65.623,65.623,81370000.0
2009-08-14 22:41:00,65.629,65.651,65.621,65.651,89260000.0
2009-08-14 22:42:00,65.647,65.648,65.64,65.648,51310000.0
2009-08-14 22:44:00,65.623,65.632,65.62,65.62,78500000.0
2009-08-14 22:45:00,65.653,65.653,65.625,65.625,96380000.0
2009-08-14 22:46:00,65.633,65.644,65.623,65.644,86940000.0
2009-08-14 22:47:00,65.621,65.628,65.619,65.628,69000000.0
2009-08-14 22:48:00,65.646,65.646,65.631,65.639,107400000.0
2009-08-14 22:49:00,65.626,65.629,65.626,65.629,104410000.0
2009-08-14 22:50:00,65.642,65.657,65.64,65.657,82590000.0
2009-08-14 22:51:00,65.648,65.653,65.646,65.646,90810000.0
2009-08-14 22:52:00,65.651,65.672,65.651,65.672,84460000.0
2009-08-14 22:54:00,65.684,65.69,65.666,65.69,53990000.0
2009-08-14 22:55:00,65.689,65.693,65.682,65.688,107310000.0
2009-08-14 22:56:00,65.68,65.693,65.68,65.693,103120000.0
2009-08-14 22:57:00,65.689,65.713,65.689,65.713,117680000.0
2009-08-14 22:58:00,65.695,65.713,65.695,65.713,64150000.0
2009-08-14 22:59:00,65.712,65.732,65.707,65.724,65600000.0
2009-08-17 02:01:00,65.38,65.406,65.354,65.356,86070000.0
2009-08-17 02:02:00,65.374,65.396,65.365,65.382,82540000.0
2009-08-17 02:03:00,65.408,65.41,65.384,65.405,79050000.0
2009-08-17 02:04:00,65.399,65.418,65.394,65.406,99250000.0
2009-08-17 02:05:00,65.394,65.403,65.376,65.391,120440000.0
2009-08-17 02:06:00,65.38,65.388,65.375,65.383,87570000.0
2009-08-17 02:07:00,65.368,65.38,65.354,65.37,82190000.0
2009-08-17 02:08:00,65.345,65.345,65.308,65.327,25320000.0
2009-08-17 02:09:00,65.329,65.329,65.306,65.324,79260000.0
2009-08-17 02:10:00,65.327,65.342,65.317,65.327,68740000.0
2009-08-17 02:11:00,65.331,65.332,65.313,65.331,75010000.0
2009-08-17 02:12:00,65.332,65.332,65.305,65.326,80730000.0
2009-08-17 02:13:00,65.319,65.331,65.305,65.32,90420000.0
2009-08-17 02:14:00,65.319,65.333,65.307,65.325,73490000.0
2009-08-17 02:15:00,65.329,65.334,65.306,65.323,123910000.0
2009-08-17 02:16:00,65.309,65.319,65.303,65.305,153850000.0
2009-08-17 02:17:00,65.326,65.369,65.317,65.367,118540000.0
2009-08-17 02:18:00,65.36,65.365,65.344,65.361,140130000.0
2009-08-17 02:19:00,65.358,65.398,65.358,65.384,85720000.0
2009-08-17 02:20:00,65.38,65.404,65.372,65.387,75130000.0
2009-08-17 02:21:00,65.4,65.42,65.39,65.391,74740000.0
2009-08-17 02:22:00,65.374,65.379,65.357,65.366,111810000.0
2009-08-17 02:23:00,65.364,65.382,65.364,65.38,55430000.0
2009-08-17 02:24:00,65.392,65.392,65.375,65.388,36730000.0
2009-08-17 02:25:00,65.403,65.403,65.384,65.385,23670000.0
2009-08-17 02:26:00,65.398,65.412,65.386,65.412,41280000.0
2009-08-17 02:27:00,65.418,65.418,65.396,65.404,37890000.0
2009-08-17 02:28:00,65.405,65.421,65.405,65.412,38260000.0
2009-08-17 02:29:00,65.419,65.431,65.404,65.422,47580000.0
2009-08-17 02:30:00,65.427,65.432,65.412,65.423,76820000.0
2009-08-17 02:31:00,65.424,65.44,65.409,65.42,112780000.0
2009-08-17 02:32:00,65.416,65.43,65.416,65.425,111610000.0
2009-08-17 02:33:00,65.415,65.418,65.376,65.39,99380000.0
2009-08-17 02:34:00,65.365,65.38,65.365,65.378,79550000.0
2009-08-17 02:35:00,65.378,65.388,65.378,65.388,142370000.0
2009-08-17 02:36:00,65.381,65.381,65.364,65.364,71360000.0
2009-08-17 02:37:00,65.373,65.374,65.362,65.374,68710000.0
2009-08-17 02:38:00,65.373,65.38,65.365,65.38,42000000.0
2009-08-17 02:39:00,65.374,65.381,65.366,65.366,24680000.0
2009-08-17 02:40:00,65.364,65.371,65.339,65.371,46460000.0
2009-08-17 02:41:00,65.353,65.366,65.345,65.35,38630000.0
2009-08-17 02:42:00,65.337,65.338,65.301,65.309,110290000.0
2009-08-17 02:43:00,65.324,65.324,65.303,65.321,87530000.0
2009-08-17 02:44:00,65.323,65.33,65.308,65.324,50270000.0
2009-08-17 02:45:00,65.314,65.328,65.299,65.304,32900000.0
2009-08-17 02:46:00,65.295,65.32,65.295,65.316,55780000.0
2009-08-17 02:47:00,65.305,65.312,65.294,65.312,81010000.0
2009-08-17 02:48:00,65.31,65.326,65.303,65.321,77270000.0
2009-08-17 02:49:00,65.31,65.321,65.303,65.316,166450000.0
2009-08-17 02:50:00,65.32,65.322,65.305,65.322,102650000.0
2009-08-17 02:51:00,65.32,65.337,65.312,65.318,54250000.0
2009-08-17 02:52:00,65.332,65.334,65.31,65.319,41040000.0
2009-08-17 02:53:00,65.305,65.318,65.304,65.318,51470000.0
2009-08-17 02:54:00,65.329,65.345,65.314,65.339,59930000.0
2009-08-17 02:55:00,65.34,65.358,65.329,65.358,62240000.0
2009-08-17 02:56:00,65.362,65.373,65.354,65.366,51810000.0
2009-08-17 02:57:00,65.366,65.366,65.342,65.352,73620000.0
2009-08-17 02:58:00,65.355,65.361,65.328,65.356,76090000.0
2009-08-17 02:59:00,65.338,65.353,65.321,65.321,40000000.0
2009-08-17 03:00:00,65.342,65.351,65.328,65.347,58470000.0
2009-08-17 03:01:00,65.32,65.337,65.307,65.32,37250000.0
2009-08-17 03:02:00,65.332,65.332,65.311,65.313,105690000.0
2009-08-17 03:03:00,65.33,65.33,65.31,65.325,66010000.0
2009-08-17 03:04:00,65.335,65.335,65.328,65.33,66680000.0
2009-08-17 03:05:00,65.32,65.321,65.297,65.316,52320000.0
2009-08-17 03:06:00,65.307,65.309,65.285,65.309,128280000.0
2009-08-17 03:07:00,65.307,65.318,65.288,65.307,104600000.0
2009-08-17 03:08:00,65.298,65.312,65.287,65.306,38140000.0
2009-08-17 03:09:00,65.301,65.312,65.295,65.304,94770000.0
2009-08-17 03:10:00,65.294,65.303,65.287,65.303,21200000.0
2009-08-17 03:11:00,65.318,65.322,65.294,65.314,49100000.0
2009-08-17 03:12:00,65.315,65.315,65.294,65.299,82190000.0
2009-08-17 03:13:00,65.296,65.313,65.296,65.308,110960000.0
2009-08-17 03:14:00,65.308,65.321,65.293,65.311,63140000.0
2009-08-17 03:15:00,65.306,65.306,65.277,65.297,91160000.0
2009-08-17 03:16:00,65.273,65.31,65.267,65.272,103190000.0
2009-08-17 03:17:00,65.266,65.285,65.255,65.266,135430000.0
2009-08-17 03:18:00,65.242,65.259,65.235,65.258,73900000.0
2009-08-17 03:19:00,65.253,65.277,65.237,65.257,96800000.0
2009-08-17 03:20:00,65.247,65.26,65.236,65.26,70760000.0
2009-08-17 03:21:00,65.259,65.259,65.229,65.236,106760000.0
2009-08-17 03:22:00,65.247,65.255,65.242,65.25,72220000.0
2009-08-17 03:23:00,65.255,65.263,65.228,65.245,70150000.0
2009-08-17 03:24:00,65.23,65.247,65.23,65.243,87920000.0
2009-08-17 03:25:00,65.238,65.262,65.233,65.233,67440000.0
2009-08-17 03:26:00,65.248,65.269,65.234,65.265,79770000.0
2009-08-17 03:27:00,65.283,65.288,65.257,65.28,80250000.0
2009-08-17 03:28:00,65.269,65.292,65.261,65.292,109630000.0
2009-08-17 03:29:00,65.287,65.289,65.264,65.268,69300000.0
2009-08-17 03:30:00,65.274,65.282,65.265,65.273,87430000.0
2009-08-17 03:31:00,65.28,65.292,65.264,65.264,92120000.0
2009-08-17 03:32:00,65.271,65.293,65.267,65.282,101150000.0
2009-08-17 03:33:00,65.281,65.291,65.263,65.279,113950000.0
2009-08-17 03:34:00,65.265,65.287,65.265,65.275,119890000.0
2009-08-17 03:35:00,65.249,65.272,65.249,65.27,61590000.0
2009-08-17 03:36:00,65.29,65.291,65.266,65.283,76750000.0
2009-08-17 03:37:00,65.268,65.278,65.257,65.269,79670000.0
2009-08-17 03:38:00,65.261,65.261,65.244,65.258,88510000.0
2009-08-17 03:39:00,65.259,65.259,65.225,65.226,48480000.0
2009-08-17 03:40:00,65.241,65.241,65.209,65.232,82030000.0
2009-08-17 03:41:00,65.228,65.24,65.218,65.23,77340000.0
2009-08-17 03:42:00,65.248,65.251,65.226,65.232,110640000.0
2009-08-17 03:43:00,65.238,65.25,65.236,65.238,70360000.0
2009-08-17 03:44:00,65.268,65.29,65.245,65.276,31030000.0
2009-08-17 03:45:00,65.293,65.294,65.26,65.28,41710000.0
2009-08-17 03:46:00,65.271,65.271,65.245,65.261,58790000.0
2009-08-17 03:47:00,65.256,65.268,65.245,65.265,108850000.0
2009-08-17 03:48:00,65.248,65.285,65.248,65.285,77360000.0
2009-08-17 03:49:00,65.267,65.289,65.26,65.265,36500000.0
2009-08-17 03:50:00,65.279,65.279,65.259,65.268,70180000.0
2009-08-17 03:51:00,65.259,65.273,65.258,65.273,75910000.0
2009-08-17 03:52:00,65.257,65.268,65.242,65.249,26870000.0
2009-08-17 03:53:00,65.262,65.266,65.243,65.261,19770000.0
2009-08-17 03:54:00,65.263,65.279,65.259,65.259,40280000.0
2009-08-17 03:55:00,65.27,65.282,65.27,65.277,67760000.0
2009-08-17 03:56:00,65.259,65.28,65.259,65.28,71750000.0
2009-08-17 03:57:00,65.287,65.295,65.275,65.289,82660000.0
2009-08-17 03:58:00,65.293,65.299,65.286,65.288,31970000.0
2009-08-17 03:59:00,65.303,65.303,65.292,65.292,57490000.0
2009-08-17 04:00:00,65.316,65.317,65.29,65.29,40870000.0
2009-08-17 04:01:00,65.293,65.305,65.283,65.298,58200000.0
2009-08-17 04:02:00,65.292,65.292,65.276,65.292,54960000.0
2009-08-17 04:03:00,65.289,65.289,65.273,65.286,58000000.0
2009-08-17 04:04:00,65.298,65.3,65.284,65.3,17930000.0
2009-08-17 04:05:00,65.301,65.306,65.293,65.305,25630000.0
2009-08-17 04:06:00,65.312,65.318,65.293,65.314,51580000.0
2009-08-17 04:07:00,65.337,65.348,65.309,65.339,35340000.0
2009-08-17 04:08:00,65.351,65.376,65.338,65.368,36860000.0
2009-08-17 04:09:00,65.373,65.379,65.352,65.367,56360000.0
2009-08-17 04:10:00,65.365,65.388,65.363,65.383,72110000.0
2009-08-17 04:11:00,65.378,65.392,65.373,65.392,133790000.0
2009-08-17 04:12:00,65.402,65.402,65.377,65.387,83290000.0
2009-08-17 04:13:00,65.38,65.386,65.368,65.38,102080000.0
2009-08-17 04:14:00,65.372,65.372,65.343,65.362,74550000.0
2009-08-17 04:15:00,65.375,65.376,65.37,65.37,56460000.0
2009-08-17 04:16:00,65.346,65.362,65.345,65.347,51170000.0
2009-08-17 04:17:00,65.329,65.347,65.324,65.346,33690000.0
2009-08-17 04:18:00,65.337,65.341,65.322,65.341,90340000.0
2009-08-17 04:19:00,65.344,65.355,65.342,65.352,103420000.0
2009-08-17 04:20:00,65.35,65.368,65.347,65.357,36860000.0
2009-08-17 04:21:00,65.359,65.361,65.358,65.358,63480000.0
2009-08-17 04:22:00,65.356,65.364,65.342,65.352,30510000.0
2009-08-17 04:23:00,65.358,65.359,65.358,65.359,9950000.0
2009-08-17 04:24:00,65.364,65.364,65.352,65.36,56280000.0
2009-08-17 04:25:00,65.371,65.38,65.364,65.367,36700000.0
2009-08-17 04:26:00,65.366,65.37,65.358,65.366,30410000.0
2009-08-17 04:27:00,65.358,65.363,65.344,65.355,107970000.0
2009-08-17 04:28:00,65.342,65.352,65.327,65.327,94670000.0
2009-08-17 04:29:00,65.323,65.323,65.308,65.322,79660000.0
2009-08-17 04:30:00,65.321,65.322,65.31,65.319,63160000.0
2009-08-17 04:31:00,65.323,65.325,65.317,65.324,129280000.0
2009-08-17 04:32:00,65.33,65.331,65.315,65.326,125540000.0
2009-08-17 04:33:00,65.333,65.333,65.318,65.321,42550000.0
2009-08-17 04:34:00,65.324,65.338,65.315,65.316,62080000.0
2009-08-17 04:35:00,65.318,65.336,65.318,65.327,77040000.0
2009-08-17 04:36:00,65.334,65.334,65.309,65.332,68260000.0
2009-08-17 04:37:00,65.314,65.333,65.314,65.333,58170000.0
2009-08-17 04:38:00,65.319,65.341,65.318,65.33,41910000.0
2009-08-17 04:39:00,65.326,65.329,65.313,65.313,82220000.0
2009-08-17 04:40:00,65.313,65.327,65.298,65.307,91370000.0
2009-08-17 04:41:00,65.288,65.307,65.273,65.29,72560000.0
2009-08-17 04:42:00,65.284,65.301,65.274,65.278,79930000.0
2009-08-17 04:43:00,65.279,65.279,65.257,65.273,69120000.0
2009-08-17 04:44:00,65.269,65.28,65.264,65.28,71330000.0
2009-08-17 04:45:00,65.285,65.294,65.274,65.287,96590000.0
2009-08-17 04:46:00,65.276,65.289,65.273,65.279,61740000.0
2009-08-17 04:47:00,65.289,65.296,65.289,65.291,60300000.0
2009-08-17 04:48:00,65.291,65.293,65.272,65.291,80880000.0
2009-08-17 04:49:00,65.277,65.293,65.275,65.292,51270000.0
2009-08-17 04:50:00,65.297,65.299,65.278,65.285,39750000.0
2009-08-17 04:51:00,65.292,65.294,65.272,65.272,65810000.0
2009-08-17 04:52:00,65.28,65.285,65.273,65.279,79860000.0
2009-08-17 04:53:00,65.272,65.273,65.25,65.257,133000000.0
2009-08-17 04:54:00,65.266,65.272,65.245,65.252,101510000.0
2009-08-17 04:55:00,65.26,65.275,65.252,65.261,84710000.0
2009-08-17 04:56:00,65.251,65.274,65.251,65.265,92810000.0
2009-08-17 04:57:00,65.273,65.273,65.246,65.251,134990000.0
2009-08-17 04:58:00,65.254,65.267,65.235,65.241,123890000.0
2009-08-17 04:59:00,65.236,65.248,65.223,65.23,70240000.0
2009-08-17 05:00:00,65.26,65.26,65.232,65.243,64830000.0
2009-08-17 05:01:00,65.252,65.282,65.246,65.282,67470000.0
2009-08-17 05:02:00,65.264,65.275,65.262,65.266,113880000.0
2009-08-17 05:03:00,65.282,65.282,65.255,65.269,96140000.0
2009-08-17 05:04:00,65.28,65.302,65.279,65.292,108440000.0
2009-08-17 05:05:00,65.289,65.302,65.284,65.296,55380000.0
2009-08-17 05:06:00,65.288,65.296,65.276,65.292,72900000.0
2009-08-17 05:07:00,65.293,65.301,65.284,65.298,81840000.0
2009-08-17 05:08:00,65.296,65.311,65.281,65.297,84660000.0
2009-08-17 05:09:00,65.293,65.3,65.287,65.29,91760000.0
2009-08-17 05:10:00,65.291,65.312,65.283,65.31,102350000.0
2009-08-17 05:11:00,65.32,65.332,65.309,65.331,103960000.0
2009-08-17 05:12:00,65.349,65.355,65.332,65.346,70790000.0
2009-08-17 05:13:00,65.355,65.356,65.349,65.355,88670000.0
2009-08-17 05:14:00,65.352,65.36,65.349,65.359,95520000.0
2009-08-17 05:15:00,65.359,65.36,65.335,65.351,80250000.0
2009-08-17 05:16:00,65.357,65.358,65.352,65.358,101500000.0
2009-08-17 05:17:00,65.347,65.349,65.333,65.344,54560000.0
2009-08-17 05:18:00,65.346,65.352,65.335,65.347,92050000.0
2009-08-17 05:19:00,65.348,65.35,65.346,65.348,81840000.0
2009-08-17 05:20:00,65.346,65.346,65.331,65.343,73410000.0
2009-08-17 05:21:00,65.328,65.34,65.317,65.324,68390000.0
2009-08-17 05:22:00,65.334,65.341,65.329,65.334,119380000.0
2009-08-17 05:23:00,65.319,65.332,65.319,65.328,97050000.0
2009-08-17 05:24:00,65.33,65.33,65.312,65.312,102990000.0
2009-08-17 05:25:00,65.323,65.331,65.303,65.316,138340000.0
2009-08-17 05:26:00,65.328,65.339,65.328,65.328,120190000.0
2009-08-17 05:27:00,65.317,65.339,65.317,65.329,105590000.0
2009-08-17 05:28:00,65.338,65.34,65.335,65.338,116530000.0
2009-08-17 05:29:00,65.309,65.32,65.3,65.309,98640000.0
2009-08-17 05:30:00,65.327,65.334,65.312,65.327,29990000.0
2009-08-17 05:31:00,65.311,65.322,65.296,65.304,81110000.0
2009-08-17 05:32:00,65.315,65.319,65.294,65.305,99170000.0
2009-08-17 05:33:00,65.307,65.312,65.293,65.3,102390000.0
2009-08-17 05:34:00,65.309,65.314,65.299,65.31,89280000.0
2009-08-17 05:35:00,65.317,65.325,65.312,65.321,74470000.0
2009-08-17 05:36:00,65.32,65.332,65.313,65.332,69650000.0
2009-08-17 05:37:00,65.334,65.358,65.327,65.33,90890000.0
2009-08-17 05:38:00,65.338,65.353,65.332,65.339,118320000.0
2009-08-17 05:39:00,65.343,65.343,65.333,65.337,78300000.0
2009-08-17 05:40:00,65.325,65.335,65.309,65.322,61820000.0
2009-08-17 05:41:00,65.31,65.329,65.308,65.327,88270000.0
2009-08-17 05:42:00,65.341,65.345,65.32,65.34,67560000.0
2009-08-17 05:43:00,65.332,65.336,65.332,65.336,59210000.0
2009-08-17 05:44:00,65.346,65.352,65.333,65.338,64890000.0
2009-08-17 05:45:00,65.331,65.349,65.324,65.338,87920000.0
2009-08-17 05:46:00,65.332,65.357,65.331,65.345,119960000.0
2009-08-17 05:47:00,65.362,65.368,65.356,65.359,94800000.0
2009-08-17 05:48:00,65.378,65.378,65.362,65.376,76480000.0
2009-08-17 05:49:00,65.379,65.391,65.365,65.371,92360000.0
2009-08-17 05:50:00,65.374,65.374,65.354,65.372,69280000.0
2009-08-17 05:51:00,65.383,65.385,65.363,65.376,100230000.0
2009-08-17 05:52:00,65.372,65.377,65.369,65.372,111870000.0
2009-08-17 05:53:00,65.375,65.381,65.363,65.371,51160000.0
2009-08-17 05:54:00,65.371,65.383,65.365,65.383,111310000.0
2009-08-17 05:55:00,65.373,65.38,65.36,65.368,80870000.0
2009-08-17 05:56:00,65.36,65.378,65.36,65.371,102400000.0
2009-08-17 05:57:00,65.372,65.375,65.37,65.37,88200000.0
2009-08-17 05:58:00,65.356,65.368,65.356,65.368,48880000.0
2009-08-17 05:59:00,65.357,65.365,65.338,65.344,59990000.0
2009-08-17 06:00:00,65.359,65.367,65.355,65.355,115360000.0
2009-08-17 06:01:00,65.36,65.363,65.347,65.348,125970000.0
2009-08-17 06:02:00,65.358,65.365,65.354,65.354,113010000.0
2009-08-17 06:03:00,65.362,65.368,65.355,65.362,115760000.0
2009-08-17 06:04:00,65.361,65.361,65.341,65.344,143150000.0
2009-08-17 06:05:00,65.355,65.366,65.349,65.364,118430000.0
2009-08-17 06:06:00,65.36,65.363,65.341,65.342,90330000.0
2009-08-17 06:07:00,65.341,65.352,65.334,65.338,94310000.0
2009-08-17 06:08:00,65.35,65.36,65.345,65.346,72050000.0
2009-08-17 06:09:00,65.346,65.354,65.336,65.341,101140000.0
2009-08-17 06:10:00,65.338,65.357,65.337,65.348,124190000.0
2009-08-17 06:11:00,65.336,65.344,65.325,65.329,166290000.0
2009-08-17 06:12:00,65.347,65.348,65.323,65.338,98240000.0
2009-08-17 06:14:00,65.342,65.345,65.316,65.316,69000000.0
2009-08-17 06:15:00,65.341,65.344,65.307,65.325,97560000.0
2009-08-17 06:16:00,65.329,65.333,65.308,65.331,145390000.0
2009-08-17 06:17:00,65.324,65.34,65.322,65.335,103170000.0
2009-08-17 06:18:00,65.342,65.342,65.316,65.325,94820000.0
2009-08-17 06:19:00,65.321,65.321,65.308,65.318,92180000.0
2009-08-17 06:20:00,65.324,65.335,65.312,65.324,121690000.0
2009-08-17 06:21:00,65.323,65.334,65.304,65.318,137870000.0
2009-08-17 06:22:00,65.314,65.331,65.309,65.323,110420000.0
2009-08-17 06:23:00,65.329,65.333,65.322,65.332,78640000.0
2009-08-17 06:24:00,65.342,65.342,65.324,65.324,59910000.0
2009-08-17 06:25:00,65.341,65.345,65.334,65.338,56930000.0
2009-08-17 06:26:00,65.344,65.344,65.323,65.333,62430000.0
2009-08-17 06:27:00,65.344,65.347,65.332,65.339,101930000.0
2009-08-17 06:28:00,65.345,65.348,65.338,65.348,54220000.0
2009-08-17 06:29:00,65.334,65.343,65.332,65.343,101070000.0
2009-08-17 06:30:00,65.345,65.352,65.335,65.352,109560000.0
2009-08-17 06:31:00,65.326,65.339,65.314,65.334,105790000.0
2009-08-17 06:32:00,65.333,65.333,65.311,65.318,116850000.0
2009-08-17 06:33:00,65.33,65.33,65.313,65.313,98650000.0
2009-08-17 06:34:00,65.304,65.32,65.304,65.32,76710000.0
2009-08-17 06:35:00,65.309,65.322,65.3,65.308,44440000.0
2009-08-17 06:36:00,65.318,65.318,65.302,65.305,55890000.0
2009-08-17 06:37:00,65.308,65.31,65.305,65.305,78830000.0
2009-08-17 06:38:00,65.313,65.317,65.305,65.306,101770000.0
2009-08-17 06:39:00,65.313,65.318,65.308,65.314,82660000.0
2009-08-17 06:40:00,65.307,65.317,65.307,65.31,40320000.0
2009-08-17 06:42:00,65.318,65.323,65.301,65.321,102120000.0
2009-08-17 06:43:00,65.323,65.326,65.315,65.326,77730000.0
2009-08-17 06:44:00,65.306,65.33,65.306,65.323,84570000.0
2009-08-17 06:45:00,65.33,65.332,65.309,65.332,67750000.0
2009-08-17 06:46:00,65.316,65.329,65.287,65.311,75230000.0
2009-08-17 06:47:00,65.284,65.299,65.265,65.296,120790000.0
2009-08-17 06:48:00,65.296,65.304,65.291,65.295,126410000.0
2009-08-17 06:49:00,65.299,65.299,65.282,65.297,87160000.0
2009-08-17 06:50:00,65.296,65.296,65.274,65.286,99250000.0
2009-08-17 06:51:00,65.283,65.306,65.283,65.295,109650000.0
2009-08-17 06:52:00,65.288,65.293,65.275,65.292,82200000.0
2009-08-17 06:53:00,65.29,65.296,65.278,65.296,141080000.0
2009-08-17 06:54:00,65.291,65.302,65.281,65.293,78410000.0
2009-08-17 06:55:00,65.298,65.31,65.29,65.3,95470000.0
2009-08-17 06:56:00,65.303,65.316,65.303,65.311,96200000.0
2009-08-17 06:57:00,65.32,65.324,65.31,65.321,91660000.0
2009-08-17 06:58:00,65.309,65.32,65.294,65.31,106980000.0
2009-08-17 06:59:00,65.298,65.319,65.293,65.308,126040000.0
2009-08-17 07:00:00,65.318,65.339,65.301,65.302,106490000.0
2009-08-17 07:01:00,65.314,65.332,65.314,65.33,84210000.0
2009-08-17 07:02:00,65.328,65.343,65.323,65.327,123780000.0
2009-08-17 07:03:00,65.323,65.346,65.323,65.346,80990000.0
2009-08-17 07:04:00,65.361,65.361,65.329,65.359,29600000.0
2009-08-17 07:05:00,65.352,65.361,65.346,65.346,37530000.0
2009-08-17 07:06:00,65.362,65.365,65.331,65.357,117140000.0
2009-08-17 07:07:00,65.364,65.369,65.345,65.352,130160000.0
2009-08-17 07:08:00,65.332,65.362,65.326,65.335,112160000.0
2009-08-17 07:09:00,65.336,65.345,65.312,65.34,128050000.0
2009-08-17 07:10:00,65.319,65.336,65.309,65.334,102900000.0
2009-08-17 07:11:00,65.321,65.337,65.304,65.317,87810000.0
2009-08-17 07:12:00,65.309,65.316,65.283,65.3,73300000.0
2009-08-17 07:13:00,65.299,65.318,65.299,65.318,15260000.0
2009-08-17 07:14:00,65.318,65.324,65.311,65.32,17500000.0
2009-08-17 07:15:00,65.31,65.316,65.295,65.295,13610000.0
2009-08-17 07:16:00,65.3,65.305,65.292,65.301,15620000.0
2009-08-17 07:17:00,65.304,65.311,65.304,65.311,7140000.0
2009-08-17 07:18:00,65.295,65.297,65.267,65.283,131830000.0
2009-08-17 07:19:00,65.271,65.274,65.252,65.274,16560000.0
2009-08-17 07:20:00,65.266,65.278,65.242,65.242,11880000.0
2009-08-17 07:21:00,65.257,65.271,65.244,65.253,21690000.0
2009-08-17 07:22:00,65.245,65.245,65.21,65.224,70560000.0
2009-08-17 07:23:00,65.217,65.227,65.19,65.19,8690000.0
2009-08-17 07:24:00,65.212,65.228,65.201,65.208,17180000.0
2009-08-17 07:25:00,65.242,65.242,65.222,65.231,110490000.0
2009-08-17 07:26:00,65.225,65.264,65.225,65.252,65350000.0
2009-08-17 07:27:00,65.249,65.249,65.207,65.226,107410000.0
2009-08-17 07:28:00,65.222,65.222,65.205,65.205,8260000.0
2009-08-17 07:29:00,65.215,65.226,65.18,65.208,11880000.0
2009-08-17 07:30:00,65.208,65.21,65.181,65.203,17320000.0
2009-08-17 07:31:00,65.19,65.214,65.19,65.212,21830000.0
2009-08-17 07:32:00,65.198,65.216,65.198,65.208,16780000.0
2009-08-17 07:33:00,65.21,65.211,65.196,65.198,71020000.0
2009-08-17 07:34:00,65.209,65.22,65.205,65.207,16380000.0
2009-08-17 07:35:00,65.219,65.226,65.218,65.221,73570000.0
2009-08-17 07:36:00,65.218,65.225,65.194,65.224,17330000.0
2009-08-17 07:37:00,65.212,65.223,65.203,65.218,35480000.0
2009-08-17 07:38:00,65.21,65.222,65.205,65.217,29380000.0
2009-08-17 07:39:00,65.226,65.228,65.226,65.228,5450000.0
2009-08-17 07:40:00,65.23,65.234,65.224,65.234,35160000.0
2009-08-17 07:41:00,65.233,65.269,65.226,65.269,40990000.0
2009-08-17 07:42:00,65.281,65.281,65.266,65.273,18440000.0
2009-08-17 07:43:00,65.258,65.272,65.237,65.237,93860000.0
2009-08-17 07:44:00,65.215,65.24,65.212,65.216,15070000.0
2009-08-17 07:45:00,65.245,65.248,65.235,65.243,12490000.0
2009-08-17 07:46:00,65.247,65.247,65.235,65.235,14280000.0
2009-08-17 07:47:00,65.239,65.246,65.232,65.234,12400000.0
2009-08-17 07:48:00,65.242,65.244,65.225,65.241,13910000.0
2009-08-17 07:49:00,65.234,65.234,65.212,65.22,15060000.0
2009-08-17 07:50:00,65.22,65.227,65.207,65.209,14130000.0
2009-08-17 07:51:00,65.213,65.222,65.182,65.192,18640000.0
2009-08-17 07:52:00,65.193,65.204,65.185,65.185,19010000.0
2009-08-17 07:53:00,65.188,65.191,65.171,65.186,35290000.0
2009-08-17 07:54:00,65.197,65.197,65.172,65.188,14480000.0
2009-08-17 07:55:00,65.191,65.214,65.184,65.214,15670000.0
2009-08-17 07:56:00,65.202,65.227,65.2,65.2,62310000.0
2009-08-17 07:57:00,65.216,65.222,65.211,65.217,18760000.0
2009-08-17 07:58:00,65.208,65.212,65.2,65.207,10700000.0
2009-08-17 07:59:00,65.222,65.234,65.209,65.229,77590000.0
2009-08-17 08:00:00,65.228,65.231,65.194,65.196,9400000.0
2009-08-17 08:01:00,65.222,65.223,65.196,65.216,144480000.0
2009-08-17 08:02:00,65.215,65.218,65.196,65.218,100690000.0
2009-08-17 08:03:00,65.203,65.207,65.181,65.187,92480000.0
2009-08-17 08:04:00,65.182,65.192,65.176,65.192,44020000.0
2009-08-17 08:05:00,65.181,65.184,65.149,65.167,42510000.0
2009-08-17 08:06:00,65.179,65.206,65.159,65.189,68840000.0
2009-08-17 08:07:00,65.214,65.22,65.187,65.199,69980000.0
2009-08-17 08:08:00,65.186,65.199,65.179,65.196,31420000.0
2009-08-17 08:09:00,65.197,65.2,65.172,65.189,75820000.0
2009-08-17 08:10:00,65.196,65.198,65.188,65.195,12440000.0
2009-08-17 08:11:00,65.192,65.202,65.178,65.184,44260000.0
2009-08-17 08:12:00,65.212,65.223,65.187,65.219,86050000.0
2009-08-17 08:13:00,65.213,65.23,65.209,65.226,28970000.0
2009-08-17 08:14:00,65.217,65.248,65.206,65.248,87390000.0
2009-08-17 08:15:00,65.227,65.236,65.21,65.231,86840000.0
2009-08-17 08:16:00,65.224,65.23,65.203,65.223,65910000.0
2009-08-17 08:17:00,65.197,65.227,65.185,65.207,54790000.0
2009-08-17 08:18:00,65.23,65.237,65.221,65.223,16760000.0
2009-08-17 08:19:00,65.222,65.239,65.22,65.239,7510000.0
2009-08-17 08:20:00,65.242,65.254,65.234,65.244,96680000.0
2009-08-17 08:21:00,65.239,65.25,65.232,65.242,64010000.0
2009-08-17 08:22:00,65.245,65.257,65.245,65.248,12050000.0
2009-08-17 08:23:00,65.252,65.259,65.24,65.255,21990000.0
2009-08-17 08:24:00,65.26,65.26,65.224,65.225,13890000.0
2009-08-17 08:25:00,65.233,65.236,65.224,65.236,10530000.0
2009-08-17 08:26:00,65.217,65.246,65.21,65.23,15530000.0
2009-08-17 08:27:00,65.242,65.252,65.239,65.247,14200000.0
2009-08-17 08:28:00,65.245,65.256,65.232,65.243,15220000.0
2009-08-17 08:29:00,65.255,65.255,65.22,65.22,12850000.0
2009-08-17 08:30:00,65.24,65.244,65.206,65.228,107430000.0
2009-08-17 08:31:00,65.219,65.222,65.192,65.21,100770000.0
2009-08-17 08:32:00,65.186,65.21,65.186,65.21,20530000.0
2009-08-17 08:33:00,65.207,65.221,65.203,65.203,17310000.0
2009-08-17 08:34:00,65.224,65.224,65.205,65.211,11500000.0
2009-08-17 08:35:00,65.212,65.221,65.192,65.21,68320000.0
2009-08-17 08:36:00,65.224,65.224,65.193,65.215,11120000.0
2009-08-17 08:37:00,65.201,65.223,65.187,65.211,15070000.0
2009-08-17 08:38:00,65.212,65.229,65.207,65.229,107830000.0
2009-08-17 08:39:00,65.225,65.259,65.22,65.231,17700000.0
2009-08-17 08:40:00,65.245,65.261,65.232,65.238,85210000.0
2009-08-17 08:41:00,65.224,65.231,65.213,65.219,108670000.0
2009-08-17 08:42:00,65.232,65.253,65.219,65.253,10330000.0
2009-08-17 08:43:00,65.239,65.241,65.197,65.241,13900000.0
2009-08-17 08:44:00,65.235,65.235,65.222,65.222,12060000.0
2009-08-17 08:45:00,65.224,65.244,65.215,65.224,92700000.0
2009-08-17 08:46:00,65.228,65.234,65.205,65.232,132110000.0
2009-08-17 08:47:00,65.211,65.275,65.211,65.264,9020000.0
2009-08-17 08:48:00,65.284,65.309,65.26,65.282,76960000.0
2009-08-17 08:49:00,65.279,65.298,65.275,65.284,14690000.0
2009-08-17 08:50:00,65.286,65.288,65.26,65.279,17560000.0
2009-08-17 08:51:00,65.259,65.296,65.258,65.296,7890000.0
2009-08-17 08:52:00,65.29,65.309,65.268,65.268,11270000.0
2009-08-17 08:53:00,65.273,65.282,65.227,65.227,21120000.0
2009-08-17 08:54:00,65.271,65.277,65.224,65.224,19540000.0
2009-08-17 08:55:00,65.244,65.258,65.238,65.258,8080000.0
2009-08-17 08:56:00,65.274,65.319,65.274,65.292,14870000.0
2009-08-17 08:57:00,65.296,65.296,65.268,65.287,15400000.0
2009-08-17 08:58:00,65.281,65.285,65.275,65.285,19590000.0
2009-08-17 08:59:00,65.292,65.292,65.262,65.262,18080000.0
2009-08-17 09:00:00,65.259,65.288,65.237,65.251,114560000.0
2009-08-17 09:01:00,65.255,65.274,65.234,65.249,12270000.0
2009-08-17 09:02:00,65.245,65.246,65.229,65.238,33010000.0
2009-08-17 09:03:00,65.255,65.261,65.221,65.257,105810000.0
2009-08-17 09:04:00,65.255,65.255,65.225,65.237,43250000.0
2009-08-17 09:05:00,65.229,65.24,65.22,65.224,15250000.0
2009-08-17 09:06:00,65.251,65.261,65.216,65.229,17710000.0
2009-08-17 09:07:00,65.26,65.267,65.232,65.267,44960000.0
2009-08-17 09:08:00,65.282,65.289,65.258,65.263,58330000.0
2009-08-17 09:09:00,65.271,65.271,65.251,65.254,9960000.0
2009-08-17 09:10:00,65.258,65.265,65.245,65.261,59240000.0
2009-08-17 09:11:00,65.248,65.259,65.243,65.256,8840000.0
2009-08-17 09:12:00,65.278,65.281,65.243,65.259,36970000.0
2009-08-17 09:13:00,65.251,65.269,65.244,65.244,15820000.0
2009-08-17 09:14:00,65.27,65.27,65.236,65.238,13560000.0
2009-08-17 09:15:00,65.249,65.249,65.215,65.243,76980000.0
2009-08-17 09:16:00,65.237,65.247,65.228,65.236,33680000.0
2009-08-17 09:17:00,65.258,65.286,65.241,65.241,11460000.0
2009-08-17 09:18:00,65.267,65.27,65.256,65.27,14170000.0
2009-08-17 09:19:00,65.264,65.277,65.239,65.277,13520000.0
2009-08-17 09:20:00,65.25,65.274,65.235,65.25,40380000.0
2009-08-17 09:21:00,65.269,65.276,65.247,65.274,42310000.0
2009-08-17 09:22:00,65.278,65.29,65.266,65.281,57170000.0
2009-08-17 09:23:00,65.282,65.3,65.282,65.286,11080000.0
2009-08-17 09:24:00,65.324,65.355,65.31,65.327,12070000.0
2009-08-17 09:25:00,65.355,65.355,65.317,65.343,69730000.0
2009-08-17 09:26:00,65.322,65.322,65.306,65.31,10040000.0
2009-08-17 09:27:00,65.321,65.327,65.311,65.315,13900000.0
2009-08-17 09:28:00,65.303,65.319,65.296,65.311,58260000.0
2009-08-17 09:29:00,65.324,65.338,65.304,65.328,43550000.0
2009-08-17 09:30:00,65.341,65.348,65.301,65.331,45340000.0
2009-08-17 09:31:00,65.327,65.35,65.327,65.332,15780000.0
2009-08-17 09:32:00,65.347,65.358,65.337,65.342,59340000.0
2009-08-17 09:33:00,65.347,65.354,65.335,65.354,11870000.0
2009-08-17 09:34:00,65.328,65.349,65.324,65.332,59290000.0
2009-08-17 09:35:00,65.349,65.358,65.346,65.356,15820000.0
2009-08-17 09:36:00,65.351,65.358,65.332,65.347,24650000.0
2009-08-17 09:37:00,65.33,65.34,65.321,65.329,14130000.0
2009-08-17 09:38:00,65.335,65.34,65.326,65.338,35630000.0
2009-08-17 09:39:00,65.347,65.347,65.329,65.346,10740000.0
2009-08-17 09:40:00,65.348,65.352,65.326,65.334,98060000.0
2009-08-17 09:41:00,65.347,65.362,65.334,65.362,90230000.0
2009-08-17 09:42:00,65.353,65.36,65.337,65.356,55960000.0
2009-08-17 09:43:00,65.352,65.352,65.332,65.333,103140000.0
2009-08-17 09:44:00,65.346,65.353,65.336,65.342,108150000.0
2009-08-17 09:45:00,65.344,65.349,65.326,65.349,10230000.0
2009-08-17 09:46:00,65.349,65.353,65.333,65.346,41950000.0
2009-08-17 09:47:00,65.334,65.351,65.331,65.349,11090000.0
2009-08-17 09:48:00,65.362,65.367,65.332,65.367,11280000.0
2009-08-17 09:49:00,65.352,65.365,65.336,65.354,75710000.0
2009-08-17 09:50:00,65.344,65.357,65.343,65.357,12770000.0
2009-08-17 09:51:00,65.368,65.374,65.339,65.359,8270000.0
2009-08-17 09:52:00,65.36,65.366,65.349,65.366,13780000.0
2009-08-17 09:53:00,65.355,65.365,65.346,65.355,63720000.0
2009-08-17 09:54:00,65.367,65.372,65.342,65.367,87710000.0
2009-08-17 09:55:00,65.373,65.373,65.344,65.348,88850000.0
2009-08-17 09:56:00,65.332,65.358,65.332,65.348,12640000.0
2009-08-17 09:57:00,65.358,65.358,65.334,65.352,21650000.0
2009-08-17 09:58:00,65.35,65.35,65.313,65.334,73840000.0
2009-08-17 09:59:00,65.328,65.337,65.308,65.315,80470000.0
2009-08-17 10:00:00,65.316,65.318,65.295,65.31,10600000.0
2009-08-17 10:01:00,65.3,65.303,65.254,65.273,12200000.0
2009-08-17 10:02:00,65.291,65.293,65.27,65.279,13700000.0
2009-08-17 10:03:00,65.28,65.294,65.245,65.262,53400000.0
2009-08-17 10:04:00,65.275,65.299,65.258,65.279,73700000.0
2009-08-17 10:05:00,65.283,65.29,65.254,65.271,103770000.0
2009-08-17 10:06:00,65.255,65.263,65.24,65.243,13150000.0
2009-08-17 10:07:00,65.223,65.235,65.178,65.208,94700000.0
2009-08-17 10:08:00,65.189,65.208,65.173,65.202,95550000.0
2009-08-17 10:09:00,65.217,65.217,65.142,65.161,86840000.0
2009-08-17 10:10:00,65.161,65.185,65.151,65.185,9960000.0
2009-08-17 10:11:00,65.207,65.211,65.187,65.203,101020000.0
2009-08-17 10:12:00,65.208,65.208,65.187,65.187,5860000.0
2009-08-17 10:13:00,65.182,65.196,65.17,65.176,12520000.0
2009-08-17 10:14:00,65.187,65.191,65.162,65.185,10390000.0
2009-08-17 10:15:00,65.173,65.187,65.133,65.141,18670000.0
2009-08-17 10:16:00,65.13,65.157,65.13,65.15,94700000.0
2009-08-17 10:17:00,65.158,65.181,65.147,65.172,79820000.0
2009-08-17 10:18:00,65.177,65.19,65.159,65.182,18300000.0
2009-08-17 10:19:00,65.162,65.185,65.151,65.152,53640000.0
2009-08-17 10:20:00,65.148,65.156,65.108,65.108,14130000.0
2009-08-17 10:21:00,65.112,65.112,65.063,65.083,73860000.0
2009-08-17 10:22:00,65.096,65.138,65.083,65.133,94410000.0
2009-08-17 10:23:00,65.13,65.174,65.122,65.157,99760000.0
2009-08-17 10:24:00,65.189,65.195,65.157,65.175,22570000.0
2009-08-17 10:25:00,65.183,65.189,65.161,65.171,13950000.0
2009-08-17 10:26:00,65.189,65.225,65.189,65.195,113940000.0
2009-08-17 10:27:00,65.214,65.237,65.177,65.208,61800000.0
2009-08-17 10:28:00,65.22,65.24,65.218,65.218,88240000.0
2009-08-17 10:29:00,65.211,65.211,65.189,65.209,8080000.0
2009-08-17 10:30:00,65.211,65.215,65.165,65.203,19280000.0
2009-08-17 10:31:00,65.197,65.206,65.178,65.206,96130000.0
2009-08-17 10:32:00,65.201,65.208,65.189,65.195,17870000.0
2009-08-17 10:33:00,65.196,65.201,65.154,65.177,75460000.0
2009-08-17 10:34:00,65.211,65.211,65.188,65.208,80050000.0
2009-08-17 10:35:00,65.197,65.216,65.197,65.216,11820000.0
2009-08-17 10:36:00,65.222,65.234,65.215,65.217,13150000.0
2009-08-17 10:37:00,65.217,65.22,65.197,65.214,14090000.0
2009-08-17 10:38:00,65.223,65.231,65.201,65.224,127360000.0
2009-08-17 10:39:00,65.217,65.218,65.198,65.218,9020000.0
2009-08-17 10:40:00,65.201,65.217,65.201,65.217,11300000.0
2009-08-17 10:41:00,65.216,65.224,65.201,65.215,109120000.0
2009-08-17 10:42:00,65.223,65.245,65.202,65.243,12140000.0
2009-08-17 10:43:00,65.227,65.227,65.202,65.209,70350000.0
2009-08-17 10:44:00,65.198,65.209,65.192,65.198,82180000.0
2009-08-17 10:45:00,65.204,65.225,65.201,65.225,15580000.0
2009-08-17 10:46:00,65.222,65.228,65.21,65.224,8090000.0
2009-08-17 10:47:00,65.227,65.229,65.212,65.219,13150000.0
2009-08-17 10:48:00,65.217,65.228,65.205,65.218,95140000.0
2009-08-17 10:49:00,65.229,65.23,65.212,65.225,56740000.0
2009-08-17 10:50:00,65.217,65.23,65.207,65.225,13050000.0
2009-08-17 10:51:00,65.214,65.215,65.193,65.205,11140000.0
2009-08-17 10:52:00,65.218,65.226,65.195,65.206,73420000.0
2009-08-17 10:53:00,65.204,65.207,65.186,65.2,91200000.0
2009-08-17 10:54:00,65.207,65.207,65.196,65.196,4140000.0
2009-08-17 10:55:00,65.193,65.226,65.193,65.223,12630000.0
2009-08-17 10:56:00,65.22,65.22,65.206,65.206,14540000.0
2009-08-17 10:57:00,65.216,65.217,65.209,65.214,97660000.0
2009-08-17 10:58:00,65.2,65.213,65.195,65.207,96600000.0
2009-08-17 10:59:00,65.21,65.211,65.197,65.206,12770000.0
2009-08-17 11:00:00,65.204,65.204,65.175,65.196,18590000.0
2009-08-17 11:01:00,65.199,65.211,65.194,65.211,12780000.0
2009-08-17 11:02:00,65.229,65.277,65.227,65.264,92960000.0
2009-08-17 11:03:00,65.276,65.302,65.269,65.279,11460000.0
2009-08-17 11:04:00,65.28,65.286,65.266,65.269,13990000.0
2009-08-17 11:05:00,65.263,65.27,65.239,65.27,11460000.0
2009-08-17 11:06:00,65.274,65.286,65.259,65.27,52720000.0
2009-08-17 11:07:00,65.276,65.294,65.272,65.294,14050000.0
2009-08-17 11:08:00,65.262,65.263,65.232,65.253,68320000.0
2009-08-17 11:09:00,65.246,65.248,65.23,65.248,10140000.0
2009-08-17 11:10:00,65.233,65.262,65.222,65.238,57400000.0
2009-08-17 11:11:00,65.253,65.265,65.237,65.26,71140000.0
2009-08-17 11:12:00,65.263,65.263,65.213,65.213,10740000.0
2009-08-17 11:13:00,65.199,65.2,65.152,65.183,8690000.0
2009-08-17 11:14:00,65.18,65.2,65.175,65.179,135810000.0
2009-08-17 11:15:00,65.194,65.207,65.18,65.194,100130000.0
2009-08-17 11:16:00,65.184,65.213,65.172,65.193,142270000.0
2009-08-17 11:17:00,65.167,65.18,65.161,65.18,12260000.0
2009-08-17 11:18:00,65.16,65.181,65.148,65.161,76930000.0
2009-08-17 11:19:00,65.164,65.181,65.16,65.174,17280000.0
2009-08-17 11:20:00,65.182,65.183,65.156,65.171,96130000.0
2009-08-17 11:21:00,65.183,65.185,65.162,65.173,73530000.0
2009-08-17 11:22:00,65.167,65.19,65.167,65.174,17370000.0
2009-08-17 11:23:00,65.165,65.186,65.162,65.175,185500000.0
2009-08-17 11:24:00,65.187,65.191,65.165,65.17,20290000.0
2009-08-17 11:25:00,65.166,65.176,65.162,65.173,54860000.0
2009-08-17 11:26:00,65.149,65.174,65.148,65.163,73940000.0
2009-08-17 11:27:00,65.169,65.169,65.136,65.151,15260000.0
2009-08-17 11:28:00,65.162,65.168,65.122,65.131,15030000.0
2009-08-17 11:29:00,65.144,65.144,65.104,65.137,7900000.0
2009-08-17 11:30:00,65.137,65.138,65.116,65.138,7550000.0
2009-08-17 11:31:00,65.153,65.165,65.127,65.147,13510000.0
2009-08-17 11:32:00,65.143,65.143,65.131,65.136,8080000.0
2009-08-17 11:33:00,65.158,65.16,65.131,65.142,13640000.0
2009-08-17 11:34:00,65.163,65.163,65.138,65.149,11840000.0
2009-08-17 11:35:00,65.157,65.183,65.156,65.168,19210000.0
2009-08-17 11:36:00,65.165,65.177,65.156,65.158,14770000.0
2009-08-17 11:37:00,65.15,65.15,65.145,65.147,7560000.0
2009-08-17 11:38:00,65.169,65.169,65.132,65.161,8120000.0
2009-08-17 11:39:00,65.162,65.172,65.143,65.165,85940000.0
2009-08-17 11:40:00,65.152,65.171,65.142,65.157,52310000.0
2009-08-17 11:41:00,65.175,65.177,65.16,65.177,13000000.0
2009-08-17 11:42:00,65.178,65.197,65.16,65.197,19920000.0
2009-08-17 11:43:00,65.192,65.199,65.178,65.194,118200000.0
2009-08-17 11:44:00,65.189,65.196,65.164,65.191,14090000.0
2009-08-17 11:45:00,65.193,65.194,65.17,65.182,16150000.0
2009-08-17 11:46:00,65.186,65.2,65.174,65.183,17520000.0
2009-08-17 11:47:00,65.173,65.173,65.161,65.165,11660000.0
2009-08-17 11:48:00,65.168,65.169,65.156,65.165,16390000.0
2009-08-17 11:49:00,65.144,65.155,65.134,65.153,17490000.0
2009-08-17 11:50:00,65.152,65.165,65.146,65.161,11570000.0
2009-08-17 11:51:00,65.17,65.177,65.14,65.162,104390000.0
2009-08-17 11:52:00,65.152,65.162,65.143,65.158,47710000.0
2009-08-17 11:53:00,65.152,65.169,65.145,65.167,15810000.0
2009-08-17 11:54:00,65.173,65.182,65.155,65.17,75490000.0
2009-08-17 11:55:00,65.16,65.172,65.155,65.165,79330000.0
2009-08-17 11:56:00,65.178,65.191,65.161,65.191,10510000.0
2009-08-17 11:57:00,65.208,65.21,65.207,65.21,10550000.0
2009-08-17 11:58:00,65.197,65.207,65.192,65.199,57090000.0
2009-08-17 11:59:00,65.186,65.19,65.167,65.19,76590000.0
2009-08-17 12:00:00,65.2,65.2,65.177,65.179,111710000.0
2009-08-17 12:01:00,65.169,65.181,65.169,65.171,18340000.0
2009-08-17 12:02:00,65.167,65.179,65.167,65.175,6420000.0
2009-08-17 12:03:00,65.187,65.193,65.183,65.189,19340000.0
2009-08-17 12:04:00,65.198,65.212,65.191,65.192,66710000.0
2009-08-17 12:05:00,65.194,65.196,65.18,65.193,86300000.0
2009-08-17 12:06:00,65.206,65.207,65.192,65.201,117480000.0
2009-08-17 12:07:00,65.198,65.198,65.19,65.197,53690000.0
2009-08-17 12:08:00,65.187,65.197,65.183,65.195,7900000.0
2009-08-17 12:09:00,65.184,65.191,65.172,65.174,91090000.0
2009-08-17 12:10:00,65.184,65.189,65.175,65.178,13940000.0
2009-08-17 12:11:00,65.178,65.178,65.174,65.177,19910000.0
2009-08-17 12:12:00,65.183,65.193,65.155,65.186,10900000.0
2009-08-17 12:13:00,65.171,65.185,65.171,65.171,11500000.0
2009-08-17 12:14:00,65.165,65.168,65.159,65.167,7330000.0
2009-08-17 12:15:00,65.179,65.188,65.168,65.185,105040000.0
2009-08-17 12:16:00,65.18,65.198,65.178,65.198,13350000.0
2009-08-17 12:17:00,65.198,65.2,65.178,65.199,9020000.0
2009-08-17 12:18:00,65.197,65.197,65.18,65.188,69890000.0
2009-08-17 12:19:00,65.186,65.186,65.154,65.18,13520000.0
2009-08-17 12:20:00,65.149,65.162,65.122,65.153,109060000.0
2009-08-17 12:21:00,65.183,65.183,65.152,65.179,16230000.0
2009-08-17 12:22:00,65.164,65.181,65.149,65.152,112660000.0
2009-08-17 12:23:00,65.145,65.159,65.14,65.151,65130000.0
2009-08-17 12:24:00,65.159,65.178,65.145,65.164,101960000.0
2009-08-17 12:25:00,65.163,65.177,65.158,65.172,16730000.0
2009-08-17 12:26:00,65.167,65.188,65.153,65.175,16530000.0
2009-08-17 12:27:00,65.195,65.197,65.182,65.194,21980000.0
2009-08-17 12:28:00,65.188,65.199,65.172,65.195,19570000.0
2009-08-17 12:29:00,65.2,65.2,65.187,65.196,12630000.0
2009-08-17 12:30:00,65.198,65.2,65.155,65.165,9210000.0
2009-08-17 12:31:00,65.161,65.182,65.161,65.163,10330000.0
2009-08-17 12:32:00,65.141,65.147,65.129,65.129,13740000.0
2009-08-17 12:33:00,65.107,65.124,65.078,65.085,13810000.0
2009-08-17 12:34:00,65.108,65.124,65.098,65.12,15670000.0
2009-08-17 12:35:00,65.139,65.139,65.125,65.138,13720000.0
2009-08-17 12:36:00,65.13,65.13,65.092,65.126,13150000.0
2009-08-17 12:37:00,65.124,65.124,65.096,65.113,11330000.0
2009-08-17 12:38:00,65.109,65.114,65.09,65.114,11650000.0
2009-08-17 12:39:00,65.108,65.129,65.103,65.12,14530000.0
2009-08-17 12:40:00,65.127,65.127,65.113,65.113,8820000.0
2009-08-17 12:41:00,65.122,65.143,65.122,65.143,13800000.0
2009-08-17 12:42:00,65.122,65.125,65.107,65.125,11260000.0
2009-08-17 12:43:00,65.103,65.114,65.087,65.113,14990000.0
2009-08-17 12:44:00,65.119,65.133,65.113,65.127,15250000.0
2009-08-17 12:45:00,65.148,65.154,65.131,65.154,10370000.0
2009-08-17 12:46:00,65.141,65.141,65.13,65.13,8320000.0
2009-08-17 12:47:00,65.127,65.138,65.121,65.122,18450000.0
2009-08-17 12:48:00,65.133,65.133,65.118,65.126,12400000.0
2009-08-17 12:49:00,65.124,65.14,65.124,65.127,16040000.0
2009-08-17 12:50:00,65.124,65.149,65.12,65.141,11820000.0
2009-08-17 12:51:00,65.145,65.153,65.138,65.15,18410000.0
2009-08-17 12:52:00,65.145,65.172,65.145,65.171,8640000.0
2009-08-17 12:53:00,65.163,65.167,65.154,65.158,23520000.0
2009-08-17 12:54:00,65.164,65.175,65.151,65.171,13720000.0
2009-08-17 12:55:00,65.149,65.163,65.147,65.157,15440000.0
2009-08-17 12:56:00,65.163,65.163,65.141,65.159,8680000.0
2009-08-17 12:57:00,65.171,65.173,65.15,65.168,15590000.0
2009-08-17 12:58:00,65.147,65.16,65.145,65.156,12810000.0
2009-08-17 12:59:00,65.168,65.17,65.145,65.145,13340000.0
2009-08-17 13:00:00,65.146,65.155,65.135,65.135,17690000.0
2009-08-17 13:01:00,65.136,65.142,65.133,65.14,10710000.0
2009-08-17 13:02:00,65.137,65.143,65.132,65.137,20640000.0
2009-08-17 13:03:00,65.139,65.139,65.121,65.134,11860000.0
2009-08-17 13:04:00,65.123,65.132,65.121,65.124,12400000.0
2009-08-17 13:05:00,65.125,65.125,65.113,65.123,14450000.0
2009-08-17 13:06:00,65.129,65.136,65.122,65.126,8680000.0
2009-08-17 13:07:00,65.13,65.14,65.13,65.133,11690000.0
2009-08-17 13:08:00,65.127,65.15,65.127,65.135,19800000.0
2009-08-17 13:09:00,65.158,65.159,65.136,65.136,29790000.0
2009-08-17 13:10:00,65.143,65.15,65.117,65.138,12210000.0
2009-08-17 13:11:00,65.127,65.144,65.126,65.142,13900000.0
2009-08-17 13:12:00,65.136,65.136,65.105,65.12,13370000.0
2009-08-17 13:13:00,65.116,65.127,65.104,65.116,16350000.0
2009-08-17 13:14:00,65.117,65.126,65.106,65.114,14740000.0
2009-08-17 13:15:00,65.137,65.137,65.103,65.127,12440000.0
2009-08-17 13:16:00,65.108,65.127,65.098,65.116,15220000.0
2009-08-17 13:17:00,65.108,65.131,65.101,65.131,16770000.0
2009-08-17 13:18:00,65.118,65.118,65.086,65.106,19010000.0
2009-08-17 13:19:00,65.089,65.103,65.066,65.093,21460000.0
2009-08-17 13:20:00,65.081,65.088,65.069,65.072,14880000.0
2009-08-17 13:21:00,65.082,65.093,65.069,65.078,22910000.0
2009-08-17 13:22:00,65.086,65.086,65.059,65.071,12970000.0
2009-08-17 13:23:00,65.062,65.066,65.048,65.06,19080000.0
2009-08-17 13:24:00,65.063,65.063,65.044,65.056,10190000.0
2009-08-17 13:25:00,65.05,65.055,65.036,65.046,15320000.0
2009-08-17 13:26:00,65.025,65.025,65.006,65.013,12950000.0
2009-08-17 13:27:00,65.033,65.033,64.995,65.019,10720000.0
2009-08-17 13:28:00,65.023,65.029,65.009,65.025,11920000.0
2009-08-17 13:29:00,65.052,65.06,65.032,65.06,18600000.0
2009-08-17 13:30:00,65.069,65.069,65.048,65.053,11310000.0
2009-08-17 13:31:00,65.055,65.067,65.052,65.052,13570000.0
2009-08-17 13:32:00,65.066,65.069,65.044,65.044,9020000.0
2009-08-17 13:33:00,65.061,65.061,65.026,65.042,9200000.0
2009-08-17 13:34:00,65.049,65.051,65.037,65.037,8680000.0
2009-08-17 13:35:00,65.046,65.056,65.03,65.033,14490000.0
2009-08-17 13:36:00,65.049,65.049,65.036,65.049,12210000.0
2009-08-17 13:37:00,65.052,65.06,65.036,65.047,22810000.0
2009-08-17 13:38:00,65.045,65.057,65.04,65.05,14730000.0
2009-08-17 13:39:00,65.056,65.072,65.05,65.056,15610000.0
2009-08-17 13:40:00,65.059,65.062,65.035,65.062,13560000.0
2009-08-17 13:41:00,65.06,65.067,65.05,65.065,15030000.0
2009-08-17 13:42:00,65.052,65.059,65.037,65.046,15030000.0
2009-08-17 13:43:00,65.03,65.041,65.026,65.035,19760000.0
2009-08-17 13:44:00,65.022,65.044,65.022,65.043,14660000.0
2009-08-17 13:45:00,65.054,65.054,65.035,65.046,11090000.0
2009-08-17 13:46:00,65.049,65.065,65.049,65.065,11100000.0
2009-08-17 13:47:00,65.046,65.059,65.038,65.055,12210000.0
2009-08-17 13:48:00,65.064,65.064,65.03,65.057,10560000.0
2009-08-17 13:49:00,65.055,65.061,65.05,65.061,12970000.0
2009-08-17 13:50:00,65.053,65.058,65.041,65.053,13560000.0
2009-08-17 13:51:00,65.051,65.059,65.029,65.035,15820000.0
2009-08-17 13:52:00,65.046,65.049,65.035,65.049,10890000.0
2009-08-17 13:53:00,65.053,65.053,65.035,65.051,13520000.0
2009-08-17 13:54:00,65.048,65.048,65.035,65.04,9220000.0
2009-08-17 13:55:00,65.034,65.056,65.033,65.039,9580000.0
2009-08-17 13:56:00,65.039,65.057,65.014,65.033,21110000.0
2009-08-17 13:57:00,65.017,65.02,64.997,65.013,20520000.0
2009-08-17 13:58:00,65.008,65.022,65.003,65.003,16010000.0
2009-08-17 13:59:00,65.003,65.011,64.979,64.989,12580000.0
2009-08-17 14:00:00,65.0,65.008,64.987,64.995,12400000.0
2009-08-17 14:01:00,64.994,65.01,64.979,65.005,7740000.0
2009-08-17 14:02:00,65.006,65.015,65.006,65.007,15460000.0
2009-08-17 14:03:00,65.028,65.028,65.007,65.009,19730000.0
2009-08-17 14:04:00,65.022,65.032,65.011,65.018,21790000.0
2009-08-17 14:05:00,65.013,65.038,65.007,65.038,15440000.0
2009-08-17 14:06:00,65.014,65.021,65.008,65.021,15060000.0
2009-08-17 14:07:00,64.992,64.996,64.98,64.991,11160000.0
2009-08-17 14:08:00,65.005,65.014,65.005,65.008,7560000.0
2009-08-17 14:09:00,64.988,65.023,64.988,65.023,8820000.0
2009-08-17 14:10:00,65.016,65.028,65.004,65.028,14390000.0
2009-08-17 14:11:00,65.017,65.039,65.016,65.031,16610000.0
2009-08-17 14:12:00,65.043,65.043,65.014,65.023,9950000.0
2009-08-17 14:13:00,65.014,65.04,65.014,65.04,20140000.0
2009-08-17 14:14:00,65.03,65.036,65.002,65.02,7890000.0
2009-08-17 14:15:00,65.023,65.031,65.02,65.031,11460000.0
2009-08-17 14:16:00,65.034,65.034,65.015,65.015,9010000.0
2009-08-17 14:17:00,65.024,65.062,65.021,65.061,12770000.0
2009-08-17 14:18:00,65.047,65.053,65.039,65.051,10900000.0
2009-08-17 14:19:00,65.036,65.058,65.022,65.025,18190000.0
2009-08-17 14:20:00,65.031,65.031,65.014,65.026,17550000.0
2009-08-17 14:21:00,65.034,65.035,65.012,65.027,12610000.0
2009-08-17 14:22:00,65.029,65.039,65.022,65.027,19870000.0
2009-08-17 14:23:00,65.021,65.03,65.021,65.03,11170000.0
2009-08-17 14:24:00,65.029,65.033,65.006,65.023,10410000.0
2009-08-17 14:25:00,64.998,65.004,64.985,64.999,12400000.0
2009-08-17 14:26:00,65.004,65.008,64.986,65.006,14870000.0
2009-08-17 14:27:00,65.022,65.035,65.022,65.035,11460000.0
2009-08-17 14:28:00,65.05,65.057,65.047,65.053,15090000.0
2009-08-17 14:29:00,65.069,65.069,65.064,65.064,15790000.0
2009-08-17 14:30:00,65.067,65.113,65.043,65.093,16950000.0
2009-08-17 14:31:00,65.125,65.144,65.089,65.102,16570000.0
2009-08-17 14:32:00,65.137,65.142,65.113,65.137,19360000.0
2009-08-17 14:33:00,65.138,65.162,65.138,65.155,11870000.0
2009-08-17 14:34:00,65.173,65.18,65.154,65.156,12860000.0
2009-08-17 14:35:00,65.175,65.181,65.158,65.165,16970000.0
2009-08-17 14:36:00,65.175,65.175,65.127,65.148,18310000.0
2009-08-17 14:37:00,65.128,65.158,65.123,65.123,13380000.0
2009-08-17 14:38:00,65.14,65.142,65.102,65.135,16560000.0
2009-08-17 14:39:00,65.148,65.157,65.11,65.154,17880000.0
2009-08-17 14:40:00,65.156,65.162,65.14,65.145,10760000.0
2009-08-17 14:41:00,65.144,65.174,65.141,65.168,19940000.0
2009-08-17 14:42:00,65.168,65.176,65.137,65.137,10900000.0
2009-08-17 14:43:00,65.153,65.153,65.137,65.153,8680000.0
2009-08-17 14:44:00,65.138,65.172,65.135,65.152,12060000.0
2009-08-17 14:45:00,65.162,65.168,65.144,65.167,13000000.0
2009-08-17 14:46:00,65.155,65.155,65.141,65.148,11080000.0
2009-08-17 14:47:00,65.144,65.147,65.132,65.147,9390000.0
2009-08-17 14:48:00,65.137,65.156,65.115,65.143,10900000.0
2009-08-17 14:49:00,65.116,65.136,65.116,65.128,9960000.0
2009-08-17 14:50:00,65.132,65.132,65.106,65.11,19240000.0
2009-08-17 14:51:00,65.123,65.123,65.088,65.088,14130000.0
2009-08-17 14:52:00,65.095,65.106,65.091,65.103,16390000.0
2009-08-17 14:53:00,65.115,65.13,65.112,65.125,5650000.0
2009-08-17 14:54:00,65.14,65.149,65.135,65.149,8430000.0
2009-08-17 14:55:00,65.161,65.161,65.08,65.104,13590000.0
2009-08-17 14:56:00,65.12,65.129,65.091,65.129,12210000.0
2009-08-17 14:57:00,65.115,65.141,65.107,65.124,24350000.0
2009-08-17 14:58:00,65.117,65.122,65.096,65.121,16590000.0
2009-08-17 14:59:00,65.111,65.137,65.102,65.13,14640000.0
2009-08-17 15:00:00,65.151,65.167,65.14,65.147,17130000.0
2009-08-17 15:01:00,65.148,65.174,65.128,65.164,12960000.0
2009-08-17 15:02:00,65.146,65.185,65.146,65.176,16500000.0
2009-08-17 15:03:00,65.175,65.175,65.129,65.173,10180000.0
2009-08-17 15:04:00,65.172,65.177,65.148,65.164,16920000.0
2009-08-17 15:05:00,65.15,65.169,65.15,65.167,9430000.0
2009-08-17 15:06:00,65.162,65.162,65.122,65.155,12440000.0
2009-08-17 15:07:00,65.139,65.139,65.121,65.133,14460000.0
2009-08-17 15:08:00,65.116,65.132,65.105,65.122,17340000.0
2009-08-17 15:09:00,65.123,65.128,65.089,65.128,12260000.0
2009-08-17 15:10:00,65.117,65.118,65.087,65.118,17090000.0
2009-08-17 15:11:00,65.117,65.125,65.113,65.12,13950000.0
2009-08-17 15:12:00,65.121,65.124,65.103,65.124,11920000.0
2009-08-17 15:13:00,65.123,65.129,65.114,65.129,12240000.0
2009-08-17 15:14:00,65.145,65.172,65.145,65.161,9020000.0
2009-08-17 15:15:00,65.156,65.156,65.131,65.138,9950000.0
2009-08-17 15:16:00,65.132,65.132,65.116,65.124,14700000.0
2009-08-17 15:17:00,65.127,65.133,65.119,65.13,16830000.0
2009-08-17 15:18:00,65.136,65.138,65.115,65.129,12440000.0
2009-08-17 15:19:00,65.128,65.139,65.118,65.128,13230000.0
2009-08-17 15:20:00,65.139,65.147,65.121,65.146,11850000.0
2009-08-17 15:21:00,65.144,65.144,65.134,65.137,11920000.0
2009-08-17 15:22:00,65.118,65.158,65.109,65.128,12960000.0
2009-08-17 15:23:00,65.128,65.131,65.12,65.125,11080000.0
2009-08-17 15:24:00,65.133,65.142,65.125,65.13,15830000.0
2009-08-17 15:25:00,65.094,65.103,65.083,65.093,15520000.0
2009-08-17 15:26:00,65.106,65.113,65.094,65.109,13900000.0
2009-08-17 15:27:00,65.114,65.116,65.084,65.103,16000000.0
2009-08-17 15:28:00,65.072,65.077,65.059,65.071,17090000.0
2009-08-17 15:29:00,65.082,65.083,65.065,65.079,17480000.0
2009-08-17 15:30:00,65.067,65.084,65.061,65.066,18070000.0
2009-08-17 15:31:00,65.051,65.068,65.046,65.056,19200000.0
2009-08-17 15:32:00,65.055,65.056,65.049,65.055,13520000.0
2009-08-17 15:33:00,65.083,65.096,65.065,65.065,15470000.0
2009-08-17 15:34:00,65.066,65.067,65.062,65.064,15710000.0
2009-08-17 15:35:00,65.039,65.075,65.037,65.059,14510000.0
2009-08-17 15:36:00,65.08,65.083,65.057,65.069,13380000.0
2009-08-17 15:37:00,65.035,65.055,65.027,65.028,7180000.0
2009-08-17 15:38:00,65.037,65.039,65.018,65.03,20560000.0
2009-08-17 15:39:00,65.034,65.039,65.001,65.035,16430000.0
2009-08-17 15:40:00,65.035,65.056,65.013,65.05,8080000.0
2009-08-17 15:41:00,65.039,65.039,65.013,65.035,16940000.0
2009-08-17 15:42:00,65.06,65.06,65.025,65.025,11840000.0
2009-08-17 15:43:00,65.042,65.066,65.041,65.052,14320000.0
2009-08-17 15:44:00,65.046,65.07,65.04,65.057,13390000.0
2009-08-17 15:45:00,65.047,65.047,65.026,65.038,11920000.0
2009-08-17 15:46:00,65.053,65.065,65.041,65.065,8690000.0
2009-08-17 15:47:00,65.066,65.068,65.042,65.059,20710000.0
2009-08-17 15:48:00,65.063,65.064,65.051,65.061,10530000.0
2009-08-17 15:49:00,65.052,65.055,65.025,65.048,20520000.0
2009-08-17 15:50:00,65.041,65.069,65.039,65.063,12210000.0
2009-08-17 15:51:00,65.098,65.108,65.06,65.094,26660000.0
2009-08-17 15:52:00,65.103,65.107,65.081,65.092,13010000.0
2009-08-17 15:53:00,65.067,65.121,65.067,65.109,9620000.0
2009-08-17 15:54:00,65.125,65.135,65.106,65.128,16340000.0
2009-08-17 15:55:00,65.113,65.113,65.097,65.097,11840000.0
2009-08-17 15:56:00,65.1,65.116,65.092,65.1,16010000.0
2009-08-17 15:57:00,65.121,65.124,65.098,65.102,16620000.0
2009-08-17 15:58:00,65.115,65.121,65.109,65.114,16610000.0
2009-08-17 15:59:00,65.105,65.116,65.084,65.093,16520000.0
2009-08-17 16:00:00,65.096,65.101,65.086,65.1,10190000.0
2009-08-17 16:01:00,65.091,65.099,65.064,65.098,13910000.0
2009-08-17 16:02:00,65.092,65.103,65.083,65.103,10510000.0
2009-08-17 16:03:00,65.11,65.127,65.1,65.11,13150000.0
2009-08-17 16:04:00,65.123,65.124,65.121,65.121,5640000.0
2009-08-17 16:05:00,65.081,65.096,65.08,65.096,10190000.0
2009-08-17 16:06:00,65.114,65.114,65.08,65.108,12110000.0
2009-08-17 16:07:00,65.101,65.103,65.09,65.103,18640000.0
2009-08-17 16:08:00,65.106,65.13,65.096,65.12,13710000.0
2009-08-17 16:09:00,65.111,65.112,65.099,65.104,17100000.0
2009-08-17 16:10:00,65.107,65.126,65.099,65.111,12020000.0
2009-08-17 16:11:00,65.118,65.118,65.097,65.113,13540000.0
2009-08-17 16:12:00,65.107,65.107,65.081,65.082,10510000.0
2009-08-17 16:13:00,65.102,65.102,65.088,65.094,16570000.0
2009-08-17 16:14:00,65.085,65.085,65.078,65.085,14920000.0
2009-08-17 16:15:00,65.104,65.108,65.078,65.088,5830000.0
2009-08-17 16:16:00,65.077,65.091,65.064,65.083,21150000.0
2009-08-17 16:17:00,65.082,65.089,65.071,65.074,12660000.0
2009-08-17 16:18:00,65.087,65.103,65.066,65.103,15400000.0
2009-08-17 16:19:00,65.097,65.104,65.088,65.088,14090000.0
2009-08-17 16:20:00,65.109,65.11,65.088,65.104,11130000.0
2009-08-17 16:21:00,65.113,65.117,65.085,65.1,15590000.0
2009-08-17 16:22:00,65.104,65.124,65.097,65.12,16910000.0
2009-08-17 16:23:00,65.119,65.126,65.101,65.114,20930000.0
2009-08-17 16:24:00,65.115,65.128,65.109,65.111,18800000.0
2009-08-17 16:25:00,65.116,65.132,65.103,65.123,17660000.0
2009-08-17 16:26:00,65.103,65.113,65.095,65.113,10340000.0
2009-08-17 16:27:00,65.11,65.115,65.101,65.115,12240000.0
2009-08-17 16:28:00,65.113,65.122,65.099,65.109,16390000.0
2009-08-17 16:29:00,65.113,65.124,65.111,65.123,9090000.0
2009-08-17 16:30:00,65.125,65.125,65.097,65.117,10580000.0
2009-08-17 16:31:00,65.116,65.122,65.112,65.122,22960000.0
2009-08-17 16:32:00,65.132,65.133,65.106,65.113,14210000.0
2009-08-17 16:33:00,65.126,65.126,65.098,65.119,9210000.0
2009-08-17 16:34:00,65.109,65.111,65.107,65.11,10140000.0
2009-08-17 16:35:00,65.122,65.122,65.122,65.122,4320000.0
2009-08-17 16:36:00,65.113,65.121,65.11,65.114,18030000.0
2009-08-17 16:37:00,65.101,65.111,65.089,65.097,14360000.0
2009-08-17 16:38:00,65.1,65.106,65.084,65.084,11830000.0
2009-08-17 16:39:00,65.097,65.114,65.07,65.099,15400000.0
2009-08-17 16:40:00,65.084,65.101,65.071,65.096,17750000.0
2009-08-17 16:41:00,65.106,65.108,65.087,65.106,16800000.0
2009-08-17 16:42:00,65.105,65.105,65.082,65.099,11730000.0
2009-08-17 16:43:00,65.064,65.089,65.064,65.089,17700000.0
2009-08-17 16:44:00,65.08,65.107,65.078,65.078,19190000.0
2009-08-17 16:45:00,65.095,65.098,65.081,65.09,17700000.0
2009-08-17 16:46:00,65.078,65.082,65.075,65.08,14350000.0
2009-08-17 16:47:00,65.091,65.1,65.089,65.089,16040000.0
2009-08-17 16:48:00,65.086,65.092,65.079,65.086,16750000.0
2009-08-17 16:49:00,65.077,65.082,65.066,65.066,16150000.0
2009-08-17 16:50:00,65.059,65.059,65.049,65.053,9200000.0
2009-08-17 16:51:00,65.07,65.073,65.033,65.072,12440000.0
2009-08-17 16:52:00,65.049,65.059,65.045,65.045,11830000.0
2009-08-17 16:53:00,65.038,65.055,65.038,65.052,9400000.0
2009-08-17 16:54:00,65.058,65.058,65.035,65.058,10510000.0
2009-08-17 16:55:00,65.041,65.041,65.032,65.04,10320000.0
2009-08-17 16:56:00,65.047,65.055,65.023,65.031,10910000.0
2009-08-17 16:57:00,65.043,65.049,65.019,65.046,14320000.0
2009-08-17 16:58:00,65.013,65.023,64.994,64.994,10530000.0
2009-08-17 16:59:00,65.026,65.026,64.996,65.008,17520000.0
2009-08-17 17:00:00,65.009,65.013,64.986,64.998,11320000.0
2009-08-17 17:01:00,64.968,64.98,64.952,64.971,19010000.0
2009-08-17 17:02:00,64.909,64.924,64.881,64.908,16150000.0
2009-08-17 17:03:00,64.928,64.928,64.907,64.925,14650000.0
2009-08-17 17:04:00,64.922,64.957,64.916,64.942,11100000.0
2009-08-17 17:05:00,64.946,64.964,64.921,64.926,11650000.0
2009-08-17 17:06:00,64.918,64.918,64.853,64.896,15960000.0
2009-08-17 17:07:00,64.869,64.891,64.869,64.877,11080000.0
2009-08-17 17:08:00,64.873,64.882,64.86,64.863,17700000.0
2009-08-17 17:09:00,64.862,64.862,64.842,64.857,13200000.0
2009-08-17 17:10:00,64.85,64.886,64.85,64.878,14870000.0
2009-08-17 17:11:00,64.874,64.908,64.871,64.892,19710000.0
2009-08-17 17:12:00,64.918,64.918,64.877,64.904,12810000.0
2009-08-17 17:13:00,64.914,64.938,64.901,64.904,13950000.0
2009-08-17 17:14:00,64.876,64.924,64.859,64.891,18120000.0
2009-08-17 17:15:00,64.889,64.907,64.883,64.896,18630000.0
2009-08-17 17:16:00,64.918,64.931,64.906,64.931,8690000.0
2009-08-17 17:17:00,64.921,64.921,64.908,64.917,14080000.0
2009-08-17 17:18:00,64.924,64.93,64.916,64.928,12850000.0
2009-08-17 17:19:00,64.91,64.932,64.905,64.928,22220000.0
2009-08-17 17:20:00,64.919,64.937,64.919,64.923,9770000.0
2009-08-17 17:21:00,64.943,64.948,64.923,64.935,10600000.0
2009-08-17 17:22:00,64.943,64.967,64.94,64.966,15110000.0
2009-08-17 17:23:00,64.942,64.959,64.942,64.952,15220000.0
2009-08-17 17:24:00,64.974,64.974,64.955,64.957,20710000.0
2009-08-17 17:25:00,64.984,64.993,64.971,64.979,11120000.0
2009-08-17 17:26:00,64.965,64.981,64.952,64.977,14470000.0
2009-08-17 17:27:00,64.98,64.98,64.961,64.976,11170000.0
2009-08-17 17:28:00,64.963,64.963,64.95,64.963,10710000.0
2009-08-17 17:29:00,64.953,64.972,64.947,64.953,14650000.0
2009-08-17 17:30:00,64.961,64.969,64.936,64.964,14020000.0
2009-08-17 17:31:00,64.955,64.955,64.927,64.95,9390000.0
2009-08-17 17:32:00,64.945,64.956,64.94,64.94,10370000.0
2009-08-17 17:33:00,64.957,64.957,64.938,64.953,16200000.0
2009-08-17 17:34:00,64.964,64.967,64.945,64.959,13650000.0
2009-08-17 17:35:00,64.949,64.965,64.949,64.965,13150000.0
2009-08-17 17:36:00,64.97,64.976,64.944,64.97,14320000.0
2009-08-17 17:37:00,64.953,64.962,64.935,64.958,15070000.0
2009-08-17 17:38:00,64.951,64.955,64.944,64.955,13900000.0
2009-08-17 17:39:00,64.964,64.968,64.933,64.947,16570000.0
2009-08-17 17:40:00,64.948,64.964,64.943,64.961,16960000.0
2009-08-17 17:41:00,64.952,64.971,64.946,64.954,20880000.0
2009-08-17 17:42:00,64.966,64.966,64.955,64.956,11080000.0
2009-08-17 17:43:00,64.968,64.97,64.956,64.963,12770000.0
2009-08-17 17:44:00,64.957,64.971,64.957,64.964,15780000.0
2009-08-17 17:45:00,64.972,64.978,64.948,64.951,18110000.0
2009-08-17 17:46:00,64.958,64.96,64.95,64.954,18020000.0
2009-08-17 17:47:00,64.969,64.971,64.958,64.967,18640000.0
2009-08-17 17:48:00,64.977,64.982,64.953,64.97,18150000.0
2009-08-17 17:49:00,64.97,64.97,64.955,64.967,14280000.0
2009-08-17 17:50:00,64.958,64.961,64.956,64.958,8690000.0
2009-08-17 17:51:00,64.949,64.959,64.947,64.947,13190000.0
2009-08-17 17:52:00,64.956,64.958,64.932,64.945,21070000.0
2009-08-17 17:53:00,64.957,64.964,64.949,64.954,16310000.0
2009-08-17 17:54:00,64.969,64.97,64.958,64.97,9850000.0
2009-08-17 17:55:00,64.973,64.991,64.955,64.99,13800000.0
2009-08-17 17:56:00,64.976,65.015,64.972,65.006,20020000.0
2009-08-17 17:57:00,65.013,65.023,64.962,64.998,12620000.0
2009-08-17 17:58:00,64.977,64.986,64.977,64.986,5260000.0
2009-08-17 17:59:00,64.981,64.984,64.97,64.97,11310000.0
2009-08-17 18:00:00,64.987,64.99,64.972,64.99,12580000.0
2009-08-17 18:01:00,64.979,64.981,64.968,64.976,9410000.0
2009-08-17 18:02:00,64.963,64.985,64.954,64.978,13140000.0
2009-08-17 18:03:00,64.983,64.986,64.955,64.955,12210000.0
2009-08-17 18:04:00,64.965,64.973,64.965,64.973,9970000.0
2009-08-17 18:05:00,64.977,64.978,64.971,64.974,10340000.0
2009-08-17 18:06:00,64.982,64.983,64.962,64.981,9580000.0
2009-08-17 18:07:00,64.976,64.976,64.96,64.968,6240000.0
2009-08-17 18:08:00,64.979,64.984,64.962,64.965,9210000.0
2009-08-17 18:09:00,64.968,64.977,64.965,64.974,24450000.0
2009-08-17 18:10:00,64.959,64.993,64.959,64.993,11500000.0
2009-08-17 18:11:00,64.967,64.982,64.964,64.982,10930000.0
2009-08-17 18:12:00,64.999,64.999,64.988,64.988,13750000.0
2009-08-17 18:13:00,64.982,64.99,64.976,64.979,16520000.0
2009-08-17 18:14:00,64.982,64.995,64.974,64.978,18850000.0
2009-08-17 18:15:00,64.966,64.966,64.949,64.96,13590000.0
2009-08-17 18:16:00,64.967,64.972,64.959,64.966,10150000.0
2009-08-17 18:17:00,64.965,64.991,64.965,64.974,17730000.0
2009-08-17 18:18:00,64.97,64.974,64.964,64.974,16830000.0
2009-08-17 18:19:00,64.979,64.983,64.964,64.983,16720000.0
2009-08-17 18:20:00,64.971,64.983,64.97,64.983,8640000.0
2009-08-17 18:21:00,64.983,64.983,64.971,64.971,13940000.0
2009-08-17 18:22:00,64.984,64.984,64.979,64.979,9760000.0
2009-08-17 18:23:00,64.975,64.975,64.964,64.965,13340000.0
2009-08-17 18:24:00,64.978,64.985,64.963,64.97,15030000.0
2009-08-17 18:25:00,64.969,64.984,64.959,64.984,13040000.0
2009-08-17 18:26:00,64.978,64.993,64.974,64.977,11690000.0
2009-08-17 18:27:00,64.997,65.007,64.98,64.987,12250000.0
2009-08-17 18:28:00,64.983,64.993,64.978,64.99,15490000.0
2009-08-17 18:29:00,64.984,64.986,64.954,64.978,11160000.0
2009-08-17 18:30:00,64.982,64.982,64.952,64.971,10150000.0
2009-08-17 18:31:00,64.96,64.973,64.96,64.97,9570000.0
2009-08-17 18:32:00,64.968,64.977,64.958,64.975,7890000.0
2009-08-17 18:33:00,64.979,64.979,64.94,64.949,9620000.0
2009-08-17 18:34:00,64.928,64.942,64.921,64.939,20280000.0
2009-08-17 18:35:00,64.942,64.942,64.901,64.92,14280000.0
2009-08-17 18:36:00,64.921,64.93,64.917,64.924,10710000.0
2009-08-17 18:37:00,64.931,64.931,64.905,64.914,18600000.0
2009-08-17 18:38:00,64.897,64.91,64.897,64.909,15810000.0
2009-08-17 18:39:00,64.906,64.906,64.883,64.904,21540000.0
2009-08-17 18:40:00,64.893,64.914,64.883,64.914,8840000.0
2009-08-17 18:41:00,64.894,64.908,64.894,64.908,14280000.0
2009-08-17 18:42:00,64.921,64.922,64.891,64.922,7980000.0
2009-08-17 18:43:00,64.929,64.929,64.916,64.916,16420000.0
2009-08-17 18:44:00,64.919,64.919,64.913,64.918,13000000.0
2009-08-17 18:45:00,64.925,64.927,64.913,64.927,17360000.0
2009-08-17 18:46:00,64.927,64.938,64.927,64.933,11470000.0
2009-08-17 18:47:00,64.925,64.945,64.917,64.941,14090000.0
2009-08-17 18:48:00,64.951,64.951,64.942,64.946,10900000.0
2009-08-17 18:49:00,64.943,64.943,64.934,64.936,10900000.0
2009-08-17 18:50:00,64.939,64.939,64.926,64.938,12700000.0
2009-08-17 18:51:00,64.941,64.956,64.934,64.955,14360000.0
2009-08-17 18:52:00,64.953,64.955,64.952,64.952,12060000.0
2009-08-17 18:53:00,64.958,64.959,64.957,64.958,8190000.0
2009-08-17 18:54:00,64.956,64.965,64.95,64.965,11160000.0
2009-08-17 18:55:00,64.969,64.972,64.961,64.972,13750000.0
2009-08-17 18:56:00,64.975,65.002,64.973,64.983,19940000.0
2009-08-17 18:57:00,65.005,65.005,64.975,64.989,9570000.0
2009-08-17 18:58:00,64.997,65.006,64.979,64.984,17700000.0
2009-08-17 18:59:00,64.977,64.983,64.972,64.978,11280000.0
2009-08-17 19:00:00,64.98,64.98,64.966,64.966,14890000.0
2009-08-17 19:01:00,64.947,64.956,64.935,64.935,10910000.0
2009-08-17 19:02:00,64.928,64.935,64.926,64.935,18580000.0
2009-08-17 19:03:00,64.933,64.933,64.927,64.927,12300000.0
2009-08-17 19:04:00,64.949,64.975,64.946,64.946,9770000.0
2009-08-17 19:05:00,64.94,64.953,64.94,64.946,13950000.0
2009-08-17 19:06:00,64.955,64.955,64.945,64.945,11440000.0
2009-08-17 19:07:00,64.947,64.954,64.943,64.943,10510000.0
2009-08-17 19:08:00,64.951,64.953,64.944,64.946,18110000.0
2009-08-17 19:09:00,64.977,64.979,64.955,64.971,8650000.0
2009-08-17 19:10:00,64.964,64.983,64.949,64.972,12970000.0
2009-08-17 19:11:00,64.98,64.985,64.97,64.97,18490000.0
2009-08-17 19:12:00,64.982,64.982,64.968,64.968,11690000.0
2009-08-17 19:13:00,64.982,64.983,64.954,64.978,18490000.0
2009-08-17 19:14:00,64.965,64.984,64.958,64.971,21630000.0
2009-08-17 19:15:00,64.992,65.003,64.983,64.987,17280000.0
2009-08-17 19:16:00,64.976,64.995,64.973,64.977,13710000.0
2009-08-17 19:17:00,65.0,65.0,64.988,64.994,9810000.0
2009-08-17 19:18:00,64.986,64.991,64.957,64.971,9440000.0
2009-08-17 19:19:00,64.985,65.0,64.96,64.994,13900000.0
2009-08-17 19:20:00,64.977,64.993,64.966,64.969,20480000.0
2009-08-17 19:21:00,64.972,64.972,64.942,64.96,8080000.0
2009-08-17 19:22:00,64.954,64.975,64.954,64.975,9110000.0
2009-08-17 19:23:00,64.973,64.987,64.959,64.971,15440000.0
2009-08-17 19:24:00,64.963,64.965,64.957,64.961,14120000.0
2009-08-17 19:25:00,64.956,64.956,64.948,64.956,12290000.0
2009-08-17 19:26:00,64.952,64.967,64.95,64.956,16910000.0
2009-08-17 19:27:00,64.966,64.969,64.953,64.959,17960000.0
2009-08-17 19:28:00,64.952,64.962,64.946,64.959,18270000.0
2009-08-17 19:29:00,64.964,64.964,64.946,64.959,7700000.0
2009-08-17 19:30:00,64.973,64.973,64.951,64.966,13410000.0
2009-08-17 19:31:00,64.954,64.962,64.954,64.962,6430000.0
2009-08-17 19:32:00,64.954,64.976,64.952,64.975,9780000.0
2009-08-17 19:33:00,64.967,64.973,64.957,64.957,8090000.0
2009-08-17 19:34:00,64.958,64.965,64.946,64.952,13380000.0
2009-08-17 19:35:00,64.951,64.962,64.951,64.962,14650000.0
2009-08-17 19:36:00,64.972,64.972,64.948,64.958,11090000.0
2009-08-17 19:37:00,64.965,64.965,64.945,64.945,8490000.0
2009-08-17 19:38:00,64.948,64.96,64.946,64.953,17850000.0
2009-08-17 19:39:00,64.961,64.965,64.946,64.955,15250000.0
2009-08-17 19:40:00,64.938,64.943,64.938,64.943,6240000.0
2009-08-17 19:41:00,64.955,64.956,64.945,64.956,15630000.0
2009-08-17 19:42:00,64.959,64.963,64.946,64.961,16710000.0
2009-08-17 19:43:00,64.939,64.943,64.934,64.94,26910000.0
2009-08-17 19:44:00,64.927,64.943,64.925,64.943,15060000.0
2009-08-17 19:45:00,64.952,64.952,64.942,64.948,12710000.0
2009-08-17 19:46:00,64.933,64.936,64.931,64.936,19000000.0
2009-08-17 19:47:00,64.936,64.939,64.936,64.936,10330000.0
2009-08-17 19:48:00,64.946,64.946,64.921,64.93,11640000.0
2009-08-17 19:49:00,64.918,64.92,64.915,64.916,9420000.0
2009-08-17 19:50:00,64.918,64.923,64.91,64.918,13900000.0
2009-08-17 19:51:00,64.916,64.916,64.884,64.89,12850000.0
2009-08-17 19:52:00,64.901,64.925,64.893,64.925,16190000.0
2009-08-17 19:53:00,64.933,64.942,64.919,64.942,15780000.0
2009-08-17 19:54:00,64.936,64.947,64.904,64.915,8150000.0
2009-08-17 19:55:00,64.916,64.918,64.903,64.911,7710000.0
2009-08-17 19:56:00,64.926,64.928,64.901,64.926,18860000.0
2009-08-17 19:57:00,64.92,64.92,64.907,64.915,12030000.0
2009-08-17 19:58:00,64.917,64.93,64.913,64.923,13150000.0
2009-08-17 19:59:00,64.93,64.936,64.925,64.935,14950000.0
2009-08-17 20:00:00,64.94,64.94,64.935,64.937,13530000.0
2009-08-17 20:01:00,64.949,64.952,64.935,64.946,14470000.0
2009-08-17 20:02:00,64.948,64.956,64.943,64.946,13230000.0
2009-08-17 20:03:00,64.948,64.956,64.939,64.956,11180000.0
2009-08-17 20:04:00,64.944,64.956,64.936,64.949,9590000.0
2009-08-17 20:05:00,64.941,64.952,64.924,64.927,20150000.0
2009-08-17 20:06:00,64.928,64.94,64.928,64.933,12110000.0
2009-08-17 20:08:00,64.935,64.947,64.93,64.935,51940000.0
2009-08-17 20:09:00,64.95,64.963,64.95,64.957,84700000.0
2009-08-17 20:10:00,64.96,64.965,64.953,64.959,79730000.0
2009-08-17 20:11:00,64.945,64.961,64.945,64.958,79560000.0
2009-08-17 20:12:00,64.963,64.963,64.944,64.947,98540000.0
2009-08-17 20:13:00,64.936,64.942,64.915,64.931,118330000.0
2009-08-17 20:14:00,64.922,64.924,64.911,64.911,85010000.0
2009-08-17 20:15:00,64.931,64.931,64.908,64.908,83630000.0
2009-08-17 20:16:00,64.923,64.924,64.911,64.924,21640000.0
2009-08-17 20:17:00,64.913,64.925,64.912,64.925,81550000.0
2009-08-17 20:18:00,64.929,64.946,64.917,64.933,74080000.0
2009-08-17 20:19:00,64.952,64.961,64.946,64.952,66980000.0
2009-08-17 20:20:00,64.965,64.974,64.965,64.97,77680000.0
2009-08-17 20:21:00,64.973,64.974,64.956,64.974,90990000.0
2009-08-17 20:22:00,64.971,64.985,64.971,64.985,70870000.0
2009-08-17 20:23:00,64.98,64.991,64.973,64.977,112770000.0
2009-08-17 20:24:00,64.99,64.994,64.98,64.985,134880000.0
2009-08-17 20:25:00,64.983,64.983,64.972,64.977,113920000.0
2009-08-17 20:26:00,64.989,64.997,64.987,64.997,137140000.0
2009-08-17 20:27:00,65.0,65.019,64.989,65.013,89800000.0
2009-08-17 20:28:00,65.03,65.033,65.019,65.028,74020000.0
2009-08-17 20:29:00,65.031,65.034,65.021,65.025,71420000.0
2009-08-17 20:30:00,65.032,65.032,65.008,65.022,109660000.0
2009-08-17 20:31:00,65.012,65.02,65.012,65.017,53780000.0
2009-08-17 20:32:00,65.02,65.024,65.011,65.024,36260000.0
2009-08-17 20:33:00,65.043,65.043,65.034,65.035,19900000.0
2009-08-17 20:34:00,65.04,65.047,65.022,65.037,41370000.0
2009-08-17 20:35:00,65.033,65.034,65.022,65.029,40770000.0
2009-08-17 20:36:00,65.027,65.035,65.022,65.026,36920000.0
2009-08-17 20:37:00,65.01,65.023,65.009,65.023,41420000.0
2009-08-17 20:38:00,65.023,65.023,65.014,65.014,71260000.0
2009-08-17 20:39:00,65.033,65.034,65.023,65.028,110970000.0
2009-08-17 20:41:00,65.007,65.013,65.004,65.008,51910000.0
2009-08-17 20:42:00,65.02,65.02,65.002,65.017,83310000.0
2009-08-17 20:43:00,65.018,65.02,65.017,65.019,74640000.0
2009-08-17 20:44:00,65.015,65.017,65.0,65.005,80300000.0
2009-08-17 20:45:00,65.019,65.025,65.004,65.008,103950000.0
2009-08-17 20:46:00,65.014,65.014,64.996,64.996,118050000.0
2009-08-17 20:47:00,64.989,64.99,64.971,64.971,90150000.0
2009-08-17 20:48:00,64.984,64.985,64.959,64.969,80570000.0
2009-08-17 20:49:00,64.96,64.962,64.954,64.962,21470000.0
2009-08-17 20:50:00,64.949,64.973,64.944,64.973,71350000.0
2009-08-17 20:51:00,64.973,64.973,64.956,64.966,74480000.0
2009-08-17 20:52:00,64.958,64.965,64.953,64.964,74380000.0
2009-08-17 20:53:00,64.972,64.977,64.97,64.975,83400000.0
2009-08-17 20:54:00,64.993,64.993,64.965,64.977,92230000.0
2009-08-17 20:55:00,64.983,64.997,64.983,64.994,64330000.0
2009-08-17 20:56:00,65.003,65.029,65.003,65.029,121660000.0
2009-08-17 20:57:00,65.05,65.05,65.021,65.048,152010000.0
2009-08-17 20:58:00,65.04,65.054,65.04,65.051,104560000.0
2009-08-17 20:59:00,65.047,65.052,65.035,65.048,141870000.0
2009-08-17 21:00:00,65.049,65.049,65.026,65.035,83380000.0
2009-08-17 21:01:00,65.035,65.047,65.03,65.044,67410000.0
2009-08-17 21:02:00,65.048,65.071,65.035,65.046,70720000.0
2009-08-17 21:03:00,65.051,65.053,65.041,65.052,103670000.0
2009-08-17 21:04:00,65.043,65.051,65.032,65.044,49700000.0
2009-08-17 21:05:00,65.047,65.05,65.035,65.046,36210000.0
2009-08-17 21:06:00,65.052,65.053,65.045,65.05,24280000.0
2009-08-17 21:07:00,65.043,65.05,65.041,65.05,36640000.0
2009-08-17 21:08:00,65.039,65.046,65.038,65.038,35880000.0
2009-08-17 21:09:00,65.038,65.038,65.036,65.036,36390000.0
2009-08-17 21:10:00,65.034,65.034,65.022,65.03,47930000.0
2009-08-17 21:11:00,65.022,65.022,65.011,65.022,75460000.0
2009-08-17 21:12:00,65.037,65.037,65.031,65.032,102990000.0
2009-08-17 21:13:00,65.021,65.021,65.005,65.016,99570000.0
2009-08-17 21:14:00,65.015,65.017,65.003,65.007,94600000.0
2009-08-17 21:15:00,65.014,65.014,64.995,65.001,74990000.0
2009-08-17 21:16:00,65.008,65.011,64.994,65.011,136100000.0
2009-08-17 21:17:00,65.002,65.007,65.0,65.006,74350000.0
2009-08-17 21:18:00,65.013,65.013,65.004,65.012,62590000.0
2009-08-17 21:19:00,65.006,65.012,65.002,65.01,44420000.0
2009-08-17 21:20:00,65.016,65.017,65.01,65.01,20560000.0
2009-08-17 21:21:00,65.015,65.018,65.011,65.015,47040000.0
2009-08-17 21:22:00,65.007,65.011,65.0,65.008,37830000.0
2009-08-17 21:23:00,65.006,65.015,65.003,65.011,115680000.0
2009-08-17 21:24:00,65.033,65.033,65.009,65.014,83360000.0
2009-08-17 21:25:00,65.002,65.002,64.982,64.997,49840000.0
2009-08-17 21:26:00,64.984,64.994,64.984,64.986,28830000.0
2009-08-17 21:27:00,65.001,65.001,64.973,64.989,51760000.0
2009-08-17 21:28:00,64.979,64.991,64.975,64.975,74200000.0
2009-08-17 21:29:00,64.983,64.993,64.974,64.993,83930000.0
2009-08-17 21:30:00,65.009,65.009,64.982,64.994,155580000.0
2009-08-17 21:31:00,64.989,65.001,64.982,64.996,96460000.0
2009-08-17 21:32:00,64.993,65.001,64.993,65.001,45660000.0
2009-08-17 21:33:00,65.013,65.016,65.006,65.006,45540000.0
2009-08-17 21:34:00,65.007,65.023,65.001,65.02,48520000.0
2009-08-17 21:35:00,65.017,65.025,65.002,65.017,60510000.0
2009-08-17 21:36:00,65.033,65.034,65.022,65.022,62760000.0
2009-08-17 21:37:00,65.014,65.023,65.014,65.022,54810000.0
2009-08-17 21:39:00,65.018,65.018,64.996,64.996,47640000.0
2009-08-17 21:40:00,64.998,65.013,64.996,64.996,85710000.0
2009-08-17 21:41:00,64.998,65.005,64.991,65.0,78120000.0
2009-08-17 21:42:00,65.016,65.016,64.992,65.0,73970000.0
2009-08-17 21:43:00,64.998,65.003,64.993,64.998,100740000.0
2009-08-17 21:44:00,64.998,65.001,64.982,65.001,115570000.0
2009-08-17 21:45:00,65.015,65.015,64.995,64.998,89380000.0
2009-08-17 21:46:00,65.003,65.003,64.987,64.988,82320000.0
2009-08-17 21:47:00,65.001,65.004,64.994,65.003,20160000.0
2009-08-17 21:48:00,65.006,65.007,65.0,65.001,79180000.0
2009-08-17 21:49:00,65.005,65.007,65.0,65.007,65950000.0
2009-08-17 21:50:00,64.992,65.005,64.992,65.005,68480000.0
2009-08-17 21:51:00,65.003,65.013,64.995,65.013,73020000.0
2009-08-17 21:52:00,65.008,65.025,65.006,65.02,91250000.0
2009-08-17 21:53:00,65.018,65.019,65.015,65.015,64780000.0
2009-08-17 21:54:00,65.022,65.028,65.018,65.026,114080000.0
2009-08-17 21:55:00,65.03,65.032,65.022,65.026,144030000.0
2009-08-17 21:56:00,65.011,65.026,65.011,65.016,112090000.0
2009-08-17 21:57:00,65.022,65.022,65.0,65.016,136060000.0
2009-08-17 21:58:00,65.02,65.02,64.997,65.005,82670000.0
2009-08-17 21:59:00,65.004,65.007,64.999,65.0,74290000.0
2009-08-17 22:00:00,65.001,65.001,64.981,64.988,68350000.0
2009-08-17 22:01:00,64.994,64.997,64.99,64.99,105730000.0
2009-08-17 22:02:00,64.989,64.996,64.989,64.994,48160000.0
2009-08-17 22:03:00,65.003,65.003,64.985,65.003,44630000.0
2009-08-17 22:04:00,64.992,65.003,64.992,65.001,23330000.0
2009-08-17 22:05:00,64.992,65.005,64.992,65.005,41050000.0
2009-08-17 22:06:00,65.009,65.009,64.98,64.98,37070000.0
2009-08-17 22:07:00,64.978,64.984,64.974,64.982,38540000.0
2009-08-17 22:08:00,64.969,64.976,64.969,64.976,41920000.0
2009-08-17 22:09:00,64.993,64.995,64.982,64.989,76700000.0
2009-08-17 22:10:00,64.989,64.994,64.981,64.993,103400000.0
2009-08-17 22:11:00,64.981,64.998,64.981,64.981,108320000.0
2009-08-17 22:12:00,65.001,65.001,64.983,64.999,103530000.0
2009-08-17 22:13:00,65.0,65.0,64.985,64.988,86810000.0
2009-08-17 22:14:00,64.984,65.003,64.982,64.997,136880000.0
2009-08-17 22:15:00,64.987,65.002,64.983,64.984,75640000.0
2009-08-17 22:16:00,64.989,64.993,64.983,64.987,64170000.0
2009-08-17 22:18:00,65.004,65.008,64.999,65.0,44160000.0
2009-08-17 22:19:00,64.986,64.987,64.979,64.98,70300000.0
2009-08-17 22:20:00,65.004,65.021,65.004,65.005,68380000.0
2009-08-17 22:21:00,65.029,65.029,65.02,65.021,67080000.0
2009-08-17 22:23:00,65.026,65.03,65.026,65.027,41440000.0
2009-08-17 22:24:00,65.032,65.035,65.024,65.024,70850000.0
2009-08-17 22:25:00,65.009,65.043,65.009,65.043,65470000.0
2009-08-17 22:26:00,65.029,65.031,65.013,65.015,64640000.0
2009-08-17 22:27:00,65.03,65.03,65.013,65.018,78460000.0
2009-08-17 22:28:00,65.015,65.023,65.0,65.017,96980000.0
2009-08-17 22:29:00,65.013,65.018,65.01,65.01,69550000.0
2009-08-17 22:30:00,65.03,65.03,65.006,65.011,65650000.0
2009-08-17 22:32:00,65.026,65.03,65.026,65.027,42090000.0
2009-08-17 22:33:00,65.04,65.04,65.015,65.019,66360000.0
2009-08-17 22:34:00,65.021,65.027,65.013,65.024,65060000.0
2009-08-17 22:35:00,65.019,65.019,65.017,65.018,64890000.0
2009-08-17 22:36:00,65.039,65.039,65.01,65.015,82550000.0
2009-08-17 22:37:00,65.0,65.007,64.999,65.006,101140000.0
2009-08-17 22:38:00,64.992,64.998,64.99,64.997,67340000.0
2009-08-17 22:39:00,65.021,65.021,64.991,64.991,65970000.0
2009-08-17 22:40:00,64.994,64.994,64.983,64.986,17680000.0
2009-08-17 22:42:00,65.004,65.021,64.993,65.005,40760000.0
2009-08-17 22:44:00,65.017,65.02,65.016,65.017,43870000.0
2009-08-17 22:45:00,64.999,65.012,64.984,65.004,70440000.0
2009-08-17 22:46:00,65.014,65.016,65.011,65.013,62250000.0
2009-08-17 22:47:00,64.998,65.002,64.984,65.002,66170000.0
2009-08-17 22:48:00,64.999,65.0,64.996,64.998,78400000.0
2009-08-17 22:49:00,64.984,64.996,64.984,64.995,97600000.0
2009-08-17 22:50:00,65.008,65.014,65.001,65.008,68610000.0
2009-08-17 22:51:00,64.98,64.994,64.98,64.981,67880000.0
2009-08-17 22:53:00,65.017,65.02,65.016,65.017,43830000.0
2009-08-17 22:54:00,65.007,65.01,65.006,65.008,74880000.0
2009-08-17 22:55:00,64.992,64.992,64.983,64.988,69230000.0
2009-08-17 22:56:00,64.999,65.003,64.982,65.002,64310000.0
2009-08-17 22:57:00,65.015,65.016,65.01,65.014,77290000.0
2009-08-17 22:58:00,65.027,65.055,65.014,65.048,103600000.0
2009-08-17 22:59:00,65.05,65.051,65.024,65.034,69920000.0
2009-08-17 23:00:00,65.053,65.061,65.04,65.056,68040000.0
2009-08-17 23:01:00,65.049,65.056,65.049,65.053,20350000.0
2009-08-17 23:02:00,65.06,65.065,65.059,65.065,64370000.0
2009-08-17 23:03:00,65.08,65.085,65.054,65.062,60080000.0
2009-08-17 23:04:00,65.053,65.063,65.053,65.063,61510000.0
2009-08-17 23:05:00,65.064,65.083,65.064,65.077,64900000.0
2009-08-17 23:07:00,65.066,65.073,65.064,65.067,47390000.0
2009-08-17 23:08:00,65.057,65.069,65.043,65.065,86090000.0
2009-08-17 23:09:00,65.054,65.067,65.053,65.067,78130000.0
2009-08-17 23:10:00,65.07,65.074,65.062,65.062,81420000.0
2009-08-17 23:11:00,65.084,65.086,65.079,65.081,93230000.0
2009-08-17 23:12:00,65.056,65.073,65.054,65.07,118890000.0
2009-08-17 23:13:00,65.054,65.065,65.042,65.042,89670000.0
2009-08-17 23:14:00,65.05,65.056,65.049,65.055,77380000.0
2009-08-17 23:15:00,65.046,65.046,65.019,65.022,24240000.0
2009-08-17 23:16:00,65.035,65.035,65.03,65.03,74990000.0
2009-08-17 23:17:00,65.034,65.035,65.023,65.029,73180000.0
2009-08-17 23:18:00,65.043,65.044,65.014,65.034,75050000.0
2009-08-17 23:19:00,65.047,65.058,65.039,65.047,88250000.0
2009-08-17 23:20:00,65.066,65.066,65.059,65.065,91980000.0
2009-08-17 23:21:00,65.07,65.072,65.043,65.055,76940000.0
2009-08-17 23:22:00,65.064,65.069,65.059,65.065,121730000.0
2009-08-17 23:23:00,65.065,65.088,65.065,65.08,155470000.0
2009-08-17 23:24:00,65.073,65.085,65.072,65.074,113710000.0
2009-08-17 23:25:00,65.08,65.081,65.065,65.065,135370000.0
2009-08-17 23:26:00,65.067,65.071,65.057,65.071,92650000.0
2009-08-17 23:27:00,65.067,65.07,65.065,65.068,66830000.0
2009-08-17 23:28:00,65.068,65.068,65.049,65.049,82890000.0
2009-08-17 23:29:00,65.051,65.058,65.045,65.048,104100000.0
2009-08-17 23:30:00,65.064,65.065,65.047,65.059,53230000.0
2009-08-17 23:31:00,65.058,65.07,65.054,65.058,40310000.0
2009-08-17 23:32:00,65.062,65.072,65.053,65.071,19030000.0
2009-08-17 23:33:00,65.078,65.078,65.069,65.075,40240000.0
2009-08-17 23:34:00,65.064,65.065,65.053,65.06,36830000.0
2009-08-17 23:35:00,65.053,65.072,65.046,65.066,36620000.0
2009-08-17 23:36:00,65.043,65.061,65.043,65.048,46990000.0
2009-08-17 23:37:00,65.05,65.062,65.042,65.052,83280000.0
2009-08-17 23:38:00,65.061,65.074,65.05,65.057,110580000.0
2009-08-17 23:39:00,65.048,65.053,65.04,65.042,105370000.0
2009-08-17 23:40:00,65.047,65.05,65.031,65.043,94820000.0
2009-08-17 23:41:00,65.043,65.053,65.043,65.053,76320000.0
2009-08-17 23:42:00,65.048,65.049,65.047,65.049,142190000.0
2009-08-17 23:44:00,65.049,65.057,65.049,65.053,40970000.0
2009-08-17 23:45:00,65.068,65.068,65.047,65.065,64290000.0
2009-08-17 23:46:00,65.052,65.066,65.046,65.047,60170000.0
2009-08-17 23:47:00,65.061,65.066,65.061,65.065,62260000.0
2009-08-17 23:48:00,65.058,65.064,65.041,65.041,82120000.0
2009-08-17 23:51:00,65.058,65.061,65.044,65.047,43570000.0
2009-08-17 23:52:00,65.052,65.058,65.051,65.054,74200000.0
2009-08-17 23:54:00,65.065,65.065,65.06,65.061,43940000.0
2009-08-17 23:55:00,65.053,65.053,65.033,65.041,75170000.0
2009-08-17 23:57:00,65.052,65.054,65.049,65.05,36910000.0
2009-08-17 23:58:00,65.031,65.053,65.031,65.052,66990000.0
2009-08-17 23:59:00,65.049,65.058,65.049,65.052,67500000.0
2009-08-18 00:00:00,65.067,65.071,65.048,65.065,66550000.0
2009-08-18 00:01:00,65.059,65.06,65.056,65.058,83330000.0
2009-08-18 00:02:00,65.052,65.053,65.032,65.051,103090000.0
2009-08-18 00:03:00,65.044,65.053,65.034,65.052,69440000.0
2009-08-18 00:05:00,65.026,65.043,65.025,65.034,40830000.0
2009-08-18 00:06:00,65.045,65.049,65.039,65.044,71060000.0
2009-08-18 00:07:00,65.048,65.05,65.047,65.049,69440000.0
2009-08-18 00:08:00,65.043,65.046,65.033,65.039,66610000.0
2009-08-18 00:09:00,65.046,65.047,65.037,65.039,83510000.0
2009-08-18 00:10:00,65.024,65.045,65.016,65.038,97030000.0
2009-08-18 00:11:00,65.04,65.044,65.032,65.033,72160000.0
2009-08-18 00:12:00,65.052,65.053,65.042,65.053,74930000.0
2009-08-18 00:13:00,65.033,65.042,65.033,65.036,18810000.0
2009-08-18 00:14:00,65.058,65.059,65.055,65.058,67740000.0
2009-08-18 00:15:00,65.034,65.038,65.03,65.033,60320000.0
2009-08-18 00:17:00,65.059,65.069,65.057,65.06,40740000.0
2009-08-18 00:18:00,65.058,65.06,65.056,65.057,73220000.0
2009-08-18 00:20:00,65.056,65.06,65.056,65.057,46360000.0
2009-08-18 00:21:00,65.054,65.055,65.048,65.048,72120000.0
2009-08-18 00:23:00,65.064,65.067,65.06,65.062,41880000.0
2009-08-18 00:25:00,65.043,65.047,65.029,65.029,51320000.0
2009-08-18 00:26:00,65.041,65.054,65.032,65.052,80750000.0
2009-08-18 00:27:00,65.048,65.053,65.035,65.05,79570000.0
2009-08-18 00:28:00,65.033,65.055,65.033,65.045,79370000.0
2009-08-18 00:29:00,65.044,65.055,65.033,65.034,96880000.0
2009-08-18 00:30:00,65.047,65.047,65.014,65.042,116050000.0
2009-08-18 00:31:00,65.022,65.043,65.016,65.038,80330000.0
2009-08-18 00:32:00,65.041,65.043,65.02,65.029,79520000.0
2009-08-18 00:33:00,65.042,65.044,65.029,65.029,25580000.0
2009-08-18 00:34:00,65.032,65.034,65.021,65.021,74510000.0
2009-08-18 00:35:00,65.029,65.029,65.011,65.022,67650000.0
2009-08-18 00:36:00,65.027,65.029,65.02,65.029,72870000.0
2009-08-18 00:37:00,65.029,65.031,65.027,65.029,77530000.0
2009-08-18 00:38:00,65.023,65.023,64.988,65.009,91280000.0
2009-08-18 00:39:00,65.017,65.023,65.004,65.016,59470000.0
2009-08-18 00:40:00,65.001,65.015,64.987,64.998,110160000.0
2009-08-18 00:41:00,64.992,65.004,64.985,64.996,148740000.0
2009-08-18 00:42:00,64.987,64.996,64.969,64.984,113010000.0
2009-08-18 00:43:00,64.982,64.994,64.98,64.993,125630000.0
2009-08-18 00:44:00,64.973,64.984,64.972,64.976,83750000.0
2009-08-18 00:45:00,65.003,65.003,64.993,64.993,67850000.0
2009-08-18 00:46:00,64.994,64.995,64.987,64.987,72780000.0
2009-08-18 00:47:00,65.004,65.007,65.0,65.001,107240000.0
2009-08-18 00:49:00,64.998,65.009,64.995,64.995,45810000.0
2009-08-18 00:50:00,65.004,65.012,64.998,65.006,76810000.0
2009-08-18 00:51:00,64.996,65.004,64.996,64.999,73030000.0
2009-08-18 00:53:00,64.981,65.004,64.98,65.004,45490000.0
2009-08-18 00:54:00,64.99,64.991,64.96,64.977,79150000.0
2009-08-18 00:55:00,64.973,64.994,64.965,64.986,70540000.0
2009-08-18 00:56:00,64.983,64.992,64.973,64.992,72630000.0
2009-08-18 00:57:00,65.004,65.004,64.983,64.996,94000000.0
2009-08-18 00:58:00,64.995,65.009,64.994,64.994,120400000.0
2009-08-18 00:59:00,65.0,65.011,64.991,65.005,76760000.0
2009-08-18 01:00:00,65.005,65.008,65.0,65.001,78050000.0
2009-08-18 01:01:00,64.995,64.995,64.961,64.977,23110000.0
2009-08-18 01:02:00,64.963,64.988,64.963,64.968,70330000.0
2009-08-18 01:03:00,64.983,64.993,64.958,64.993,64500000.0
2009-08-18 01:04:00,64.989,64.994,64.982,64.994,60570000.0
2009-08-18 01:05:00,64.989,65.0,64.984,65.0,79880000.0
2009-08-18 01:06:00,64.998,65.001,64.983,64.994,82340000.0
2009-08-18 01:07:00,64.988,64.989,64.985,64.987,59740000.0
2009-08-18 01:08:00,65.001,65.007,64.999,65.0,113540000.0
2009-08-18 01:09:00,65.017,65.026,65.011,65.021,129790000.0
2009-08-18 01:10:00,65.002,65.021,65.002,65.018,104220000.0
2009-08-18 01:11:00,65.013,65.027,65.005,65.009,120190000.0
2009-08-18 01:12:00,65.003,65.003,64.993,64.995,80470000.0
2009-08-18 01:13:00,64.991,64.998,64.989,64.996,74570000.0
2009-08-18 01:14:00,65.012,65.016,65.009,65.009,69870000.0
2009-08-18 01:16:00,65.017,65.02,65.016,65.017,40260000.0
2009-08-18 01:17:00,65.006,65.016,64.998,65.008,69500000.0
2009-08-18 01:18:00,65.02,65.023,65.008,65.013,63170000.0
2009-08-18 01:19:00,65.018,65.018,65.01,65.016,66560000.0
2009-08-18 01:20:00,65.019,65.02,65.016,65.018,80280000.0
2009-08-18 01:21:00,65.027,65.028,65.02,65.022,101630000.0
2009-08-18 01:23:00,65.006,65.01,65.006,65.007,39480000.0
2009-08-18 01:24:00,65.018,65.019,64.996,65.014,71800000.0
2009-08-18 01:25:00,65.004,65.007,64.993,64.993,68830000.0
2009-08-18 01:26:00,65.019,65.019,65.017,65.018,65430000.0
2009-08-18 01:27:00,65.004,65.004,64.984,64.993,79570000.0
2009-08-18 01:28:00,64.992,64.997,64.989,64.995,101300000.0
2009-08-18 01:29:00,64.985,64.985,64.972,64.984,75070000.0
2009-08-18 01:30:00,64.991,64.993,64.973,64.993,66330000.0
2009-08-18 01:31:00,64.994,64.994,64.982,64.994,19210000.0
2009-08-18 01:32:00,64.983,64.997,64.983,64.988,62640000.0
2009-08-18 01:33:00,64.996,64.998,64.988,64.997,59400000.0
2009-08-18 01:35:00,64.978,64.991,64.978,64.984,44860000.0
2009-08-18 01:36:00,65.017,65.017,65.01,65.01,75730000.0
2009-08-18 01:39:00,65.002,65.003,64.991,64.993,41520000.0
2009-08-18 01:40:00,65.006,65.02,65.006,65.007,75720000.0
2009-08-18 01:41:00,65.021,65.027,65.019,65.019,72350000.0
2009-08-18 01:42:00,65.019,65.019,65.017,65.018,67870000.0
2009-08-18 01:43:00,65.02,65.024,65.012,65.017,77410000.0
2009-08-18 01:44:00,65.005,65.016,65.003,65.016,101290000.0
2009-08-18 01:45:00,65.01,65.024,65.006,65.017,74870000.0
2009-08-18 01:46:00,65.003,65.021,65.003,65.021,68140000.0
2009-08-18 01:47:00,65.034,65.042,65.027,65.042,20870000.0
2009-08-18 01:48:00,65.048,65.054,65.035,65.035,65710000.0
2009-08-18 01:50:00,65.039,65.054,65.038,65.051,44330000.0
2009-08-18 01:51:00,65.063,65.063,65.044,65.061,68990000.0
2009-08-18 01:52:00,65.042,65.061,65.036,65.044,61070000.0
2009-08-18 01:53:00,65.055,65.061,65.034,65.06,65750000.0
2009-08-18 01:54:00,65.062,65.063,65.046,65.061,78740000.0
2009-08-18 01:55:00,65.069,65.08,65.065,65.068,96150000.0
2009-08-18 01:56:00,65.046,65.064,65.046,65.057,71690000.0
2009-08-18 01:57:00,65.057,65.079,65.053,65.079,63510000.0
2009-08-18 01:58:00,65.082,65.083,65.064,65.082,19360000.0
2009-08-18 02:01:00,65.086,65.102,65.075,65.082,49410000.0
2009-08-18 02:02:00,65.064,65.118,65.064,65.107,31750000.0
2009-08-18 02:03:00,65.118,65.122,65.104,65.115,24800000.0
2009-08-18 02:04:00,65.101,65.132,65.101,65.123,31230000.0
2009-08-18 02:05:00,65.123,65.158,65.117,65.153,61260000.0
2009-08-18 02:06:00,65.141,65.154,65.124,65.154,113270000.0
2009-08-18 02:07:00,65.154,65.196,65.147,65.195,74610000.0
2009-08-18 02:08:00,65.183,65.215,65.183,65.208,72780000.0
2009-08-18 02:09:00,65.22,65.222,65.193,65.222,74550000.0
2009-08-18 02:10:00,65.203,65.228,65.203,65.217,137820000.0
2009-08-18 02:11:00,65.209,65.23,65.197,65.23,117420000.0
2009-08-18 02:12:00,65.234,65.236,65.205,65.225,146020000.0
2009-08-18 02:13:00,65.244,65.26,65.232,65.252,114140000.0
2009-08-18 02:14:00,65.256,65.259,65.232,65.256,66330000.0
2009-08-18 02:15:00,65.264,65.272,65.24,65.25,94840000.0
2009-08-18 02:16:00,65.257,65.264,65.246,65.251,75240000.0
2009-08-18 02:17:00,65.241,65.268,65.237,65.265,77850000.0
2009-08-18 02:18:00,65.29,65.319,65.29,65.31,68780000.0
2009-08-18 02:19:00,65.304,65.305,65.267,65.271,79190000.0
2009-08-18 02:20:00,65.257,65.272,65.253,65.26,24070000.0
2009-08-18 02:21:00,65.264,65.264,65.24,65.248,79090000.0
2009-08-18 02:22:00,65.24,65.256,65.24,65.256,91200000.0
2009-08-18 02:23:00,65.246,65.272,65.246,65.257,107370000.0
2009-08-18 02:24:00,65.283,65.283,65.246,65.26,101480000.0
2009-08-18 02:25:00,65.256,65.256,65.232,65.25,82730000.0
2009-08-18 02:26:00,65.239,65.243,65.223,65.238,77200000.0
2009-08-18 02:27:00,65.229,65.242,65.222,65.222,75040000.0
2009-08-18 02:28:00,65.204,65.229,65.204,65.228,12960000.0
2009-08-18 02:29:00,65.215,65.221,65.204,65.208,103890000.0
2009-08-18 02:30:00,65.225,65.225,65.206,65.208,102140000.0
2009-08-18 02:31:00,65.22,65.234,65.208,65.234,70990000.0
2009-08-18 02:32:00,65.226,65.23,65.212,65.218,45680000.0
2009-08-18 02:33:00,65.231,65.231,65.213,65.213,34810000.0
2009-08-18 02:34:00,65.215,65.226,65.214,65.226,50920000.0
2009-08-18 02:35:00,65.238,65.276,65.228,65.267,27800000.0
2009-08-18 02:36:00,65.274,65.274,65.253,65.264,27980000.0
2009-08-18 02:37:00,65.273,65.273,65.264,65.268,33660000.0
2009-08-18 02:38:00,65.264,65.289,65.264,65.279,57340000.0
2009-08-18 02:39:00,65.298,65.314,65.287,65.314,113070000.0
2009-08-18 02:40:00,65.321,65.36,65.316,65.349,66530000.0
2009-08-18 02:41:00,65.349,65.362,65.321,65.362,64970000.0
2009-08-18 02:42:00,65.355,65.364,65.342,65.364,77470000.0
2009-08-18 02:43:00,65.333,65.356,65.323,65.342,135360000.0
2009-08-18 02:44:00,65.354,65.362,65.333,65.362,120220000.0
2009-08-18 02:45:00,65.365,65.371,65.356,65.36,151150000.0
2009-08-18 02:46:00,65.368,65.382,65.347,65.382,129830000.0
2009-08-18 02:47:00,65.384,65.413,65.384,65.391,60930000.0
2009-08-18 02:48:00,65.405,65.405,65.376,65.386,97680000.0
2009-08-18 02:49:00,65.374,65.39,65.347,65.354,77090000.0
2009-08-18 02:50:00,65.369,65.379,65.357,65.373,79410000.0
2009-08-18 02:51:00,65.383,65.383,65.338,65.358,71070000.0
2009-08-18 02:52:00,65.341,65.359,65.333,65.333,75910000.0
2009-08-18 02:53:00,65.335,65.341,65.322,65.329,23140000.0
2009-08-18 02:54:00,65.348,65.358,65.326,65.332,70720000.0
2009-08-18 02:55:00,65.339,65.363,65.332,65.332,84390000.0
2009-08-18 02:56:00,65.348,65.365,65.337,65.365,117400000.0
2009-08-18 02:57:00,65.35,65.35,65.318,65.33,89920000.0
2009-08-18 02:58:00,65.304,65.331,65.304,65.329,77500000.0
2009-08-18 02:59:00,65.324,65.324,65.296,65.299,73370000.0
2009-08-18 03:00:00,65.337,65.34,65.313,65.34,78190000.0
2009-08-18 03:01:00,65.339,65.339,65.325,65.339,6580000.0
2009-08-18 03:02:00,65.312,65.351,65.312,65.338,44900000.0
2009-08-18 03:03:00,65.355,65.355,65.325,65.345,55520000.0
2009-08-18 03:04:00,65.332,65.356,65.332,65.356,77110000.0
2009-08-18 03:06:00,65.355,65.355,65.326,65.339,65410000.0
2009-08-18 03:07:00,65.355,65.355,65.322,65.322,91570000.0
2009-08-18 03:08:00,65.333,65.36,65.333,65.357,96540000.0
2009-08-18 03:09:00,65.352,65.37,65.345,65.365,98250000.0
2009-08-18 03:10:00,65.348,65.361,65.345,65.354,59630000.0
2009-08-18 03:11:00,65.339,65.362,65.333,65.354,39480000.0
2009-08-18 03:12:00,65.361,65.361,65.325,65.333,35490000.0
2009-08-18 03:13:00,65.323,65.34,65.315,65.338,42490000.0
2009-08-18 03:14:00,65.321,65.34,65.315,65.337,22940000.0
2009-08-18 03:15:00,65.334,65.334,65.303,65.311,23300000.0
2009-08-18 03:16:00,65.294,65.319,65.294,65.315,30360000.0
2009-08-18 03:17:00,65.293,65.339,65.293,65.334,50730000.0
2009-08-18 03:18:00,65.323,65.378,65.323,65.378,101400000.0
2009-08-18 03:19:00,65.371,65.39,65.367,65.386,68110000.0
2009-08-18 03:20:00,65.405,65.437,65.398,65.418,63560000.0
2009-08-18 03:21:00,65.435,65.435,65.415,65.419,74180000.0
2009-08-18 03:22:00,65.415,65.427,65.398,65.424,125280000.0
2009-08-18 03:23:00,65.419,65.434,65.415,65.425,103990000.0
2009-08-18 03:24:00,65.434,65.439,65.407,65.419,133230000.0
2009-08-18 03:25:00,65.421,65.421,65.394,65.414,114130000.0
2009-08-18 03:26:00,65.403,65.415,65.38,65.38,58820000.0
2009-08-18 03:27:00,65.379,65.379,65.35,65.361,79190000.0
2009-08-18 03:28:00,65.364,65.364,65.345,65.359,65190000.0
2009-08-18 03:29:00,65.335,65.37,65.335,65.348,68840000.0
2009-08-18 03:30:00,65.37,65.37,65.31,65.347,63710000.0
2009-08-18 03:31:00,65.336,65.398,65.329,65.398,64090000.0
2009-08-18 03:32:00,65.405,65.419,65.379,65.418,31670000.0
2009-08-18 03:33:00,65.414,65.468,65.411,65.468,63720000.0
2009-08-18 03:34:00,65.483,65.546,65.471,65.521,84550000.0
2009-08-18 03:35:00,65.54,65.569,65.532,65.532,107550000.0
2009-08-18 03:36:00,65.544,65.544,65.517,65.521,94050000.0
2009-08-18 03:37:00,65.524,65.528,65.496,65.496,77620000.0
2009-08-18 03:38:00,65.496,65.5,65.468,65.47,66180000.0
2009-08-18 03:39:00,65.486,65.5,65.465,65.495,70180000.0
2009-08-18 03:40:00,65.479,65.479,65.457,65.474,13150000.0
2009-08-18 03:41:00,65.47,65.47,65.413,65.413,65070000.0
2009-08-18 03:42:00,65.436,65.441,65.405,65.426,78950000.0
2009-08-18 03:43:00,65.449,65.451,65.422,65.437,108190000.0
2009-08-18 03:44:00,65.432,65.437,65.402,65.402,89740000.0
2009-08-18 03:45:00,65.421,65.439,65.403,65.433,72390000.0
2009-08-18 03:46:00,65.427,65.433,65.416,65.427,67460000.0
2009-08-18 03:47:00,65.403,65.426,65.387,65.387,71640000.0
2009-08-18 03:48:00,65.402,65.424,65.392,65.423,13520000.0
2009-08-18 03:49:00,65.418,65.443,65.406,65.435,84070000.0
2009-08-18 03:50:00,65.438,65.46,65.433,65.449,106840000.0
2009-08-18 03:51:00,65.467,65.482,65.453,65.475,89980000.0
2009-08-18 03:52:00,65.465,65.479,65.446,65.467,77310000.0
2009-08-18 03:53:00,65.461,65.472,65.454,65.454,67690000.0
2009-08-18 03:54:00,65.466,65.466,65.442,65.448,69910000.0
2009-08-18 03:55:00,65.434,65.439,65.426,65.428,11460000.0
2009-08-18 03:56:00,65.438,65.442,65.426,65.434,64410000.0
2009-08-18 03:57:00,65.443,65.467,65.43,65.463,71230000.0
2009-08-18 03:58:00,65.475,65.475,65.45,65.459,11640000.0
2009-08-18 03:59:00,65.469,65.495,65.469,65.495,93900000.0
2009-08-18 04:00:00,65.502,65.504,65.459,65.497,74010000.0
2009-08-18 04:01:00,65.49,65.499,65.477,65.487,66560000.0
2009-08-18 04:02:00,65.509,65.515,65.493,65.515,75480000.0
2009-08-18 04:03:00,65.522,65.528,65.5,65.517,17090000.0
2009-08-18 04:04:00,65.522,65.522,65.496,65.503,7330000.0
2009-08-18 04:05:00,65.482,65.51,65.482,65.497,64880000.0
2009-08-18 04:06:00,65.476,65.5,65.473,65.489,16170000.0
2009-08-18 04:07:00,65.471,65.502,65.471,65.481,26700000.0
2009-08-18 04:08:00,65.464,65.485,65.464,65.474,26120000.0
2009-08-18 04:09:00,65.487,65.492,65.473,65.486,31030000.0
2009-08-18 04:10:00,65.488,65.503,65.485,65.503,56650000.0
2009-08-18 04:11:00,65.497,65.501,65.481,65.495,103870000.0
2009-08-18 04:12:00,65.508,65.514,65.484,65.514,73250000.0
2009-08-18 04:13:00,65.52,65.523,65.502,65.505,62990000.0
2009-08-18 04:14:00,65.492,65.515,65.492,65.515,70660000.0
2009-08-18 04:15:00,65.506,65.506,65.495,65.495,132530000.0
2009-08-18 04:16:00,65.493,65.496,65.479,65.486,110510000.0
2009-08-18 04:17:00,65.488,65.501,65.484,65.494,131780000.0
2009-08-18 04:18:00,65.496,65.502,65.48,65.502,110540000.0
2009-08-18 04:19:00,65.496,65.5,65.484,65.484,61500000.0
2009-08-18 04:20:00,65.49,65.513,65.49,65.5,84400000.0
2009-08-18 04:21:00,65.503,65.503,65.478,65.496,67260000.0
2009-08-18 04:22:00,65.49,65.502,65.473,65.479,68030000.0
2009-08-18 04:23:00,65.483,65.505,65.483,65.505,67390000.0
2009-08-18 04:24:00,65.495,65.502,65.486,65.491,72800000.0
2009-08-18 04:25:00,65.504,65.504,65.475,65.493,26110000.0
2009-08-18 04:26:00,65.49,65.505,65.485,65.505,70310000.0
2009-08-18 04:27:00,65.502,65.503,65.482,65.482,75270000.0
2009-08-18 04:28:00,65.497,65.511,65.482,65.506,100220000.0
2009-08-18 04:29:00,65.505,65.522,65.496,65.508,90600000.0
2009-08-18 04:30:00,65.527,65.53,65.504,65.52,76520000.0
2009-08-18 04:31:00,65.526,65.544,65.516,65.544,68650000.0
2009-08-18 04:32:00,65.546,65.552,65.52,65.52,65540000.0
2009-08-18 04:33:00,65.53,65.545,65.523,65.539,16580000.0
2009-08-18 04:34:00,65.532,65.544,65.526,65.528,10340000.0
2009-08-18 04:35:00,65.516,65.537,65.514,65.534,13530000.0
2009-08-18 04:36:00,65.525,65.531,65.506,65.516,72000000.0
2009-08-18 04:37:00,65.518,65.525,65.518,65.519,28790000.0
2009-08-18 04:38:00,65.502,65.524,65.502,65.508,70960000.0
2009-08-18 04:39:00,65.526,65.539,65.52,65.536,89750000.0
2009-08-18 04:40:00,65.541,65.541,65.493,65.493,103150000.0
2009-08-18 04:41:00,65.514,65.514,65.475,65.488,98490000.0
2009-08-18 04:42:00,65.501,65.501,65.466,65.49,72020000.0
2009-08-18 04:43:00,65.473,65.494,65.455,65.485,63410000.0
2009-08-18 04:44:00,65.476,65.492,65.457,65.484,70850000.0
2009-08-18 04:45:00,65.499,65.503,65.485,65.496,19160000.0
2009-08-18 04:46:00,65.499,65.504,65.486,65.488,74030000.0
2009-08-18 04:47:00,65.479,65.505,65.479,65.503,13340000.0
2009-08-18 04:48:00,65.513,65.513,65.484,65.506,96670000.0
2009-08-18 04:49:00,65.499,65.509,65.485,65.492,76880000.0
2009-08-18 04:50:00,65.514,65.52,65.496,65.519,72010000.0
2009-08-18 04:51:00,65.515,65.515,65.484,65.484,76000000.0
2009-08-18 04:52:00,65.466,65.485,65.464,65.47,15590000.0
2009-08-18 04:53:00,65.478,65.479,65.457,65.467,70100000.0
2009-08-18 04:54:00,65.477,65.487,65.471,65.476,73330000.0
2009-08-18 04:55:00,65.467,65.487,65.467,65.487,12470000.0
2009-08-18 04:56:00,65.498,65.504,65.48,65.48,75770000.0
2009-08-18 04:57:00,65.487,65.497,65.483,65.489,18410000.0
2009-08-18 04:58:00,65.493,65.499,65.483,65.497,17640000.0
2009-08-18 04:59:00,65.469,65.484,65.464,65.484,66750000.0
2009-08-18 05:00:00,65.48,65.48,65.449,65.452,26150000.0
2009-08-18 05:01:00,65.452,65.456,65.418,65.429,63180000.0
2009-08-18 05:02:00,65.418,65.432,65.416,65.427,89750000.0
2009-08-18 05:03:00,65.426,65.427,65.408,65.424,106760000.0
2009-08-18 05:04:00,65.429,65.444,65.425,65.431,90960000.0
2009-08-18 05:05:00,65.432,65.437,65.405,65.437,78260000.0
2009-08-18 05:06:00,65.436,65.436,65.417,65.424,68050000.0
2009-08-18 05:07:00,65.409,65.432,65.403,65.421,68050000.0
2009-08-18 05:08:00,65.395,65.418,65.395,65.41,12400000.0
2009-08-18 05:09:00,65.416,65.416,65.396,65.4,68700000.0
2009-08-18 05:10:00,65.398,65.414,65.395,65.398,83540000.0
2009-08-18 05:11:00,65.381,65.403,65.381,65.396,99270000.0
2009-08-18 05:12:00,65.403,65.403,65.385,65.395,86520000.0
2009-08-18 05:13:00,65.382,65.395,65.382,65.392,75890000.0
2009-08-18 05:14:00,65.382,65.382,65.345,65.361,68490000.0
2009-08-18 05:15:00,65.369,65.38,65.356,65.376,78070000.0
2009-08-18 05:16:00,65.381,65.384,65.367,65.378,19350000.0
2009-08-18 05:17:00,65.383,65.39,65.353,65.365,29690000.0
2009-08-18 05:18:00,65.374,65.374,65.328,65.35,63020000.0
2009-08-18 05:19:00,65.341,65.365,65.334,65.365,78600000.0
2009-08-18 05:20:00,65.346,65.368,65.325,65.341,102810000.0
2009-08-18 05:21:00,65.348,65.348,65.295,65.305,91610000.0
2009-08-18 05:22:00,65.313,65.349,65.308,65.316,71940000.0
2009-08-18 05:23:00,65.33,65.345,65.317,65.345,67910000.0
2009-08-18 05:24:00,65.348,65.355,65.341,65.354,71290000.0
2009-08-18 05:25:00,65.347,65.347,65.325,65.329,11900000.0
2009-08-18 05:26:00,65.331,65.337,65.322,65.333,19140000.0
2009-08-18 05:27:00,65.328,65.333,65.313,65.318,63850000.0
2009-08-18 05:28:00,65.323,65.323,65.284,65.317,68700000.0
2009-08-18 05:29:00,65.32,65.335,65.298,65.324,29920000.0
2009-08-18 05:30:00,65.318,65.338,65.285,65.301,66070000.0
2009-08-18 05:31:00,65.285,65.32,65.285,65.309,84430000.0
2009-08-18 05:32:00,65.29,65.315,65.284,65.315,97060000.0
2009-08-18 05:33:00,65.302,65.302,65.275,65.289,93780000.0
2009-08-18 05:34:00,65.279,65.292,65.272,65.289,78270000.0
2009-08-18 05:35:00,65.283,65.296,65.283,65.296,66900000.0
2009-08-18 05:36:00,65.313,65.313,65.283,65.292,72180000.0
2009-08-18 05:37:00,65.288,65.308,65.285,65.308,9060000.0
2009-08-18 05:38:00,65.309,65.31,65.307,65.307,24650000.0
2009-08-18 05:39:00,65.313,65.313,65.291,65.291,32120000.0
2009-08-18 05:40:00,65.304,65.329,65.297,65.325,55180000.0
2009-08-18 05:41:00,65.325,65.334,65.312,65.334,106010000.0
2009-08-18 05:42:00,65.336,65.343,65.318,65.328,68380000.0
2009-08-18 05:43:00,65.321,65.334,65.321,65.334,66900000.0
2009-08-18 05:44:00,65.326,65.335,65.321,65.334,68680000.0
2009-08-18 05:45:00,65.341,65.344,65.325,65.334,124310000.0
2009-08-18 05:46:00,65.337,65.341,65.321,65.321,100450000.0
2009-08-18 05:47:00,65.327,65.334,65.312,65.325,137650000.0
2009-08-18 05:48:00,65.322,65.322,65.305,65.307,116280000.0
2009-08-18 05:49:00,65.309,65.327,65.304,65.327,58630000.0
2009-08-18 05:50:00,65.315,65.333,65.303,65.303,76290000.0
2009-08-18 05:51:00,65.314,65.322,65.297,65.316,67490000.0
2009-08-18 05:52:00,65.316,65.321,65.29,65.29,70120000.0
2009-08-18 05:53:00,65.308,65.311,65.283,65.298,61100000.0
2009-08-18 05:54:00,65.316,65.316,65.295,65.3,72860000.0
2009-08-18 05:55:00,65.306,65.314,65.304,65.314,27430000.0
2009-08-18 05:56:00,65.319,65.34,65.313,65.338,69350000.0
2009-08-18 05:57:00,65.329,65.35,65.324,65.339,85720000.0
2009-08-18 05:58:00,65.347,65.347,65.339,65.34,109060000.0
2009-08-18 06:00:00,65.348,65.353,65.336,65.336,86760000.0
2009-08-18 06:01:00,65.343,65.355,65.343,65.355,78270000.0
2009-08-18 06:02:00,65.347,65.351,65.332,65.347,77270000.0
2009-08-18 06:03:00,65.333,65.352,65.333,65.352,9840000.0
2009-08-18 06:04:00,65.339,65.347,65.339,65.347,3000000.0
2009-08-18 06:05:00,65.339,65.35,65.337,65.339,69750000.0
2009-08-18 06:06:00,65.338,65.345,65.338,65.339,81530000.0
2009-08-18 06:07:00,65.337,65.343,65.322,65.338,77270000.0
2009-08-18 06:08:00,65.347,65.349,65.345,65.348,66520000.0
2009-08-18 06:09:00,65.338,65.34,65.336,65.338,78330000.0
2009-08-18 06:10:00,65.318,65.333,65.315,65.324,68520000.0
2009-08-18 06:11:00,65.335,65.335,65.314,65.325,98290000.0
2009-08-18 06:12:00,65.317,65.334,65.314,65.334,82740000.0
2009-08-18 06:13:00,65.328,65.344,65.321,65.336,37310000.0
2009-08-18 06:14:00,65.341,65.341,65.312,65.33,60130000.0
2009-08-18 06:15:00,65.334,65.334,65.305,65.326,61440000.0
2009-08-18 06:16:00,65.318,65.341,65.317,65.341,74030000.0
2009-08-18 06:17:00,65.324,65.335,65.323,65.335,58550000.0
2009-08-18 06:18:00,65.333,65.347,65.333,65.338,51990000.0
2009-08-18 06:19:00,65.348,65.352,65.336,65.34,124690000.0
2009-08-18 06:20:00,65.34,65.362,65.335,65.357,120970000.0
2009-08-18 06:21:00,65.359,65.36,65.355,65.356,72510000.0
2009-08-18 06:22:00,65.364,65.366,65.343,65.366,88740000.0
2009-08-18 06:23:00,65.366,65.373,65.353,65.373,88550000.0
2009-08-18 06:24:00,65.366,65.386,65.366,65.376,117780000.0
2009-08-18 06:25:00,65.369,65.381,65.367,65.377,30700000.0
2009-08-18 06:26:00,65.375,65.375,65.354,65.368,29730000.0
2009-08-18 06:27:00,65.37,65.385,65.356,65.385,56890000.0
2009-08-18 06:28:00,65.37,65.37,65.356,65.366,11840000.0
2009-08-18 06:29:00,65.377,65.377,65.371,65.375,29520000.0
2009-08-18 06:30:00,65.358,65.374,65.353,65.36,71850000.0
2009-08-18 06:31:00,65.347,65.37,65.347,65.366,38700000.0
2009-08-18 06:32:00,65.374,65.374,65.345,65.356,98660000.0
2009-08-18 06:33:00,65.369,65.369,65.345,65.362,88920000.0
2009-08-18 06:34:00,65.364,65.372,65.345,65.363,32900000.0
2009-08-18 06:35:00,65.358,65.372,65.345,65.366,46000000.0
2009-08-18 06:36:00,65.362,65.373,65.362,65.366,60410000.0
2009-08-18 06:37:00,65.367,65.367,65.351,65.351,69760000.0
2009-08-18 06:38:00,65.361,65.378,65.355,65.373,103770000.0
2009-08-18 06:39:00,65.376,65.377,65.37,65.371,82820000.0
2009-08-18 06:40:00,65.372,65.392,65.372,65.383,142370000.0
2009-08-18 06:41:00,65.396,65.402,65.378,65.402,65040000.0
2009-08-18 06:42:00,65.395,65.395,65.371,65.381,60680000.0
2009-08-18 06:43:00,65.369,65.39,65.369,65.38,32700000.0
2009-08-18 06:44:00,65.362,65.38,65.36,65.36,41020000.0
2009-08-18 06:45:00,65.37,65.37,65.346,65.358,53550000.0
2009-08-18 06:46:00,65.354,65.354,65.335,65.346,21450000.0
2009-08-18 06:47:00,65.339,65.341,65.319,65.329,21460000.0
2009-08-18 06:48:00,65.334,65.334,65.295,65.302,56360000.0
2009-08-18 06:49:00,65.314,65.319,65.265,65.296,43890000.0
2009-08-18 06:50:00,65.276,65.281,65.257,65.275,61180000.0
2009-08-18 06:51:00,65.284,65.284,65.256,65.269,40650000.0
2009-08-18 06:52:00,65.277,65.289,65.266,65.285,58210000.0
2009-08-18 06:53:00,65.27,65.302,65.266,65.298,36540000.0
2009-08-18 06:54:00,65.305,65.305,65.266,65.286,92730000.0
2009-08-18 06:55:00,65.282,65.308,65.267,65.282,71420000.0
2009-08-18 06:56:00,65.279,65.309,65.278,65.303,56860000.0
2009-08-18 06:57:00,65.3,65.312,65.3,65.306,41930000.0
2009-08-18 06:58:00,65.282,65.308,65.282,65.304,20330000.0
2009-08-18 06:59:00,65.289,65.317,65.287,65.305,35590000.0
2009-08-18 07:00:00,65.32,65.34,65.281,65.34,72110000.0
2009-08-18 07:01:00,65.326,65.33,65.299,65.319,70030000.0
2009-08-18 07:02:00,65.314,65.333,65.307,65.333,35180000.0
2009-08-18 07:03:00,65.327,65.341,65.315,65.339,77860000.0
2009-08-18 07:04:00,65.328,65.344,65.32,65.336,104870000.0
2009-08-18 07:05:00,65.333,65.346,65.323,65.339,44310000.0
2009-08-18 07:06:00,65.355,65.355,65.332,65.332,46620000.0
2009-08-18 07:07:00,65.333,65.351,65.325,65.331,30730000.0
2009-08-18 07:08:00,65.347,65.352,65.327,65.333,77560000.0
2009-08-18 07:09:00,65.341,65.341,65.317,65.323,103100000.0
2009-08-18 07:10:00,65.315,65.331,65.315,65.318,72800000.0
2009-08-18 07:11:00,65.304,65.323,65.304,65.323,74790000.0
2009-08-18 07:12:00,65.325,65.329,65.321,65.321,45940000.0
2009-08-18 07:13:00,65.303,65.321,65.303,65.321,99020000.0
2009-08-18 07:14:00,65.301,65.321,65.301,65.321,78150000.0
2009-08-18 07:15:00,65.317,65.334,65.313,65.322,84950000.0
2009-08-18 07:16:00,65.304,65.321,65.304,65.318,64490000.0
2009-08-18 07:17:00,65.294,65.323,65.294,65.312,121170000.0
2009-08-18 07:18:00,65.309,65.325,65.304,65.325,114960000.0
2009-08-18 07:19:00,65.317,65.322,65.304,65.316,92940000.0
2009-08-18 07:20:00,65.312,65.329,65.312,65.318,100310000.0
2009-08-18 07:21:00,65.304,65.323,65.304,65.323,88640000.0
2009-08-18 07:22:00,65.298,65.333,65.298,65.333,73370000.0
2009-08-18 07:23:00,65.326,65.373,65.326,65.373,108510000.0
2009-08-18 07:24:00,65.368,65.389,65.356,65.389,68860000.0
2009-08-18 07:25:00,65.371,65.402,65.371,65.39,86640000.0
2009-08-18 07:26:00,65.384,65.436,65.384,65.424,79090000.0
2009-08-18 07:27:00,65.442,65.442,65.408,65.427,86590000.0
2009-08-18 07:28:00,65.41,65.44,65.41,65.42,75970000.0
2009-08-18 07:29:00,65.432,65.445,65.424,65.435,72190000.0
2009-08-18 07:30:00,65.441,65.441,65.398,65.418,100080000.0
2009-08-18 07:31:00,65.425,65.425,65.396,65.416,64370000.0
2009-08-18 07:32:00,65.416,65.43,65.409,65.427,106120000.0
2009-08-18 07:33:00,65.443,65.443,65.405,65.433,65340000.0
2009-08-18 07:34:00,65.429,65.44,65.416,65.429,137110000.0
2009-08-18 07:35:00,65.433,65.45,65.427,65.447,101680000.0
2009-08-18 07:36:00,65.444,65.444,65.414,65.428,90310000.0
2009-08-18 07:37:00,65.421,65.441,65.41,65.417,75430000.0
2009-08-18 07:38:00,65.423,65.423,65.397,65.408,98360000.0
2009-08-18 07:39:00,65.407,65.41,65.387,65.399,78880000.0
2009-08-18 07:40:00,65.391,65.417,65.388,65.404,41060000.0
2009-08-18 07:41:00,65.407,65.42,65.395,65.418,33350000.0
2009-08-18 07:42:00,65.414,65.414,65.4,65.4,72730000.0
2009-08-18 07:43:00,65.399,65.402,65.382,65.39,46260000.0
2009-08-18 07:44:00,65.406,65.406,65.384,65.396,125080000.0
2009-08-18 07:45:00,65.416,65.416,65.38,65.389,140180000.0
2009-08-18 07:46:00,65.387,65.399,65.375,65.396,44160000.0
2009-08-18 07:47:00,65.387,65.41,65.383,65.405,67780000.0
2009-08-18 07:48:00,65.415,65.431,65.399,65.431,69960000.0
2009-08-18 07:49:00,65.434,65.453,65.425,65.448,110110000.0
2009-08-18 07:50:00,65.438,65.453,65.425,65.453,40190000.0
2009-08-18 07:51:00,65.453,65.453,65.434,65.441,64050000.0
2009-08-18 07:52:00,65.432,65.451,65.432,65.434,46750000.0
2009-08-18 07:53:00,65.449,65.455,65.435,65.44,75360000.0
2009-08-18 07:54:00,65.44,65.461,65.433,65.448,79960000.0
2009-08-18 07:55:00,65.471,65.471,65.449,65.458,55240000.0
2009-08-18 07:56:00,65.473,65.482,65.454,65.47,58160000.0
2009-08-18 07:57:00,65.494,65.497,65.468,65.48,54620000.0
2009-08-18 07:58:00,65.484,65.491,65.465,65.476,46810000.0
2009-08-18 07:59:00,65.467,65.489,65.466,65.477,54020000.0
2009-08-18 08:00:00,65.483,65.5,65.464,65.5,59720000.0
2009-08-18 08:01:00,65.503,65.513,65.485,65.507,103190000.0
2009-08-18 08:02:00,65.519,65.534,65.496,65.534,155260000.0
2009-08-18 08:03:00,65.526,65.532,65.505,65.526,79540000.0
2009-08-18 08:04:00,65.515,65.521,65.505,65.51,86400000.0
2009-08-18 08:05:00,65.506,65.52,65.488,65.506,47490000.0
2009-08-18 08:06:00,65.505,65.511,65.488,65.507,34830000.0
2009-08-18 08:07:00,65.506,65.512,65.487,65.512,45210000.0
2009-08-18 08:08:00,65.491,65.513,65.491,65.506,106840000.0
2009-08-18 08:09:00,65.52,65.52,65.479,65.5,111590000.0
2009-08-18 08:10:00,65.481,65.509,65.476,65.498,36850000.0
2009-08-18 08:11:00,65.515,65.523,65.497,65.513,49730000.0
2009-08-18 08:12:00,65.51,65.51,65.496,65.498,12850000.0
2009-08-18 08:13:00,65.478,65.501,65.474,65.486,50320000.0
2009-08-18 08:14:00,65.5,65.506,65.491,65.498,60050000.0
2009-08-18 08:15:00,65.505,65.514,65.487,65.514,75220000.0
2009-08-18 08:16:00,65.505,65.519,65.486,65.509,148740000.0
2009-08-18 08:17:00,65.509,65.52,65.507,65.518,75720000.0
2009-08-18 08:18:00,65.521,65.531,65.505,65.507,101700000.0
2009-08-18 08:19:00,65.522,65.53,65.503,65.519,107320000.0
2009-08-18 08:20:00,65.513,65.552,65.513,65.545,109020000.0
2009-08-18 08:21:00,65.572,65.572,65.537,65.556,74480000.0
2009-08-18 08:22:00,65.548,65.555,65.53,65.555,52450000.0
2009-08-18 08:23:00,65.551,65.551,65.523,65.538,34610000.0
2009-08-18 08:24:00,65.545,65.563,65.535,65.563,47720000.0
2009-08-18 08:25:00,65.555,65.555,65.542,65.549,32910000.0
2009-08-18 08:26:00,65.55,65.55,65.519,65.534,22980000.0
2009-08-18 08:27:00,65.536,65.551,65.523,65.539,35210000.0
2009-08-18 08:28:00,65.555,65.562,65.542,65.555,60080000.0
2009-08-18 08:29:00,65.533,65.576,65.533,65.576,106970000.0
2009-08-18 08:30:00,65.588,65.6,65.564,65.579,73000000.0
2009-08-18 08:31:00,65.573,65.582,65.546,65.565,72250000.0
2009-08-18 08:32:00,65.561,65.573,65.554,65.573,80460000.0
2009-08-18 08:33:00,65.563,65.563,65.525,65.531,140500000.0
2009-08-18 08:34:00,65.518,65.54,65.512,65.512,119840000.0
2009-08-18 08:35:00,65.52,65.553,65.52,65.553,149130000.0
2009-08-18 08:36:00,65.544,65.551,65.533,65.537,137450000.0
2009-08-18 08:37:00,65.545,65.549,65.528,65.536,63300000.0
2009-08-18 08:38:00,65.522,65.555,65.522,65.536,87620000.0
2009-08-18 08:39:00,65.554,65.554,65.536,65.548,75220000.0
2009-08-18 08:40:00,65.543,65.579,65.543,65.575,76650000.0
2009-08-18 08:41:00,65.591,65.591,65.561,65.569,74800000.0
2009-08-18 08:42:00,65.586,65.588,65.544,65.585,74730000.0
2009-08-18 08:43:00,65.565,65.579,65.546,65.556,33300000.0
2009-08-18 08:44:00,65.555,65.561,65.532,65.532,74150000.0
2009-08-18 08:45:00,65.56,65.57,65.546,65.57,95530000.0
2009-08-18 08:46:00,65.568,65.57,65.555,65.56,114620000.0
2009-08-18 08:47:00,65.556,65.572,65.54,65.568,108640000.0
2009-08-18 08:48:00,65.56,65.56,65.509,65.515,81930000.0
2009-08-18 08:49:00,65.519,65.531,65.497,65.519,72680000.0
2009-08-18 08:50:00,65.501,65.522,65.496,65.508,79150000.0
2009-08-18 08:51:00,65.505,65.505,65.485,65.502,11720000.0
2009-08-18 08:52:00,65.498,65.505,65.475,65.483,20980000.0
2009-08-18 08:53:00,65.483,65.483,65.464,65.469,8080000.0
2009-08-18 08:54:00,65.473,65.476,65.454,65.462,12770000.0
2009-08-18 08:55:00,65.456,65.481,65.454,65.481,13190000.0
2009-08-18 08:56:00,65.49,65.51,65.474,65.51,13700000.0
2009-08-18 08:57:00,65.499,65.517,65.492,65.515,20900000.0
2009-08-18 08:58:00,65.504,65.509,65.488,65.508,16380000.0
2009-08-18 08:59:00,65.496,65.508,65.483,65.484,12990000.0
2009-08-18 09:00:00,65.5,65.52,65.492,65.52,13930000.0
2009-08-18 09:01:00,65.521,65.547,65.499,65.547,21590000.0
2009-08-18 09:02:00,65.531,65.543,65.523,65.532,12020000.0
2009-08-18 09:03:00,65.539,65.539,65.507,65.523,15390000.0
2009-08-18 09:04:00,65.523,65.539,65.522,65.522,17510000.0
2009-08-18 09:05:00,65.54,65.551,65.532,65.539,13010000.0
2009-08-18 09:06:00,65.56,65.562,65.53,65.55,13940000.0
2009-08-18 09:07:00,65.546,65.546,65.539,65.543,8340000.0
2009-08-18 09:08:00,65.541,65.579,65.541,65.579,12290000.0
2009-08-18 09:09:00,65.587,65.587,65.556,65.564,13340000.0
2009-08-18 09:10:00,65.581,65.589,65.566,65.568,12810000.0
2009-08-18 09:11:00,65.592,65.629,65.582,65.629,15620000.0
2009-08-18 09:12:00,65.612,65.639,65.603,65.628,14650000.0
2009-08-18 09:13:00,65.65,65.65,65.617,65.625,17880000.0
2009-08-18 09:14:00,65.623,65.626,65.609,65.616,13010000.0
2009-08-18 09:15:00,65.611,65.625,65.603,65.625,10820000.0
2009-08-18 09:16:00,65.596,65.624,65.596,65.62,12580000.0
2009-08-18 09:17:00,65.615,65.639,65.607,65.639,13360000.0
2009-08-18 09:18:00,65.66,65.66,65.636,65.645,21310000.0
2009-08-18 09:19:00,65.652,65.658,65.647,65.655,16390000.0
2009-08-18 09:20:00,65.642,65.651,65.632,65.644,11730000.0
2009-08-18 09:21:00,65.645,65.645,65.619,65.634,11700000.0
2009-08-18 09:22:00,65.632,65.638,65.616,65.631,13340000.0
2009-08-18 09:23:00,65.624,65.647,65.624,65.647,13950000.0
2009-08-18 09:24:00,65.641,65.641,65.603,65.615,11900000.0
2009-08-18 09:25:00,65.605,65.619,65.588,65.619,14360000.0
2009-08-18 09:26:00,65.614,65.629,65.61,65.627,18020000.0
2009-08-18 09:27:00,65.609,65.618,65.599,65.603,13720000.0
2009-08-18 09:28:00,65.597,65.64,65.594,65.629,16600000.0
2009-08-18 09:29:00,65.629,65.635,65.616,65.625,15970000.0
2009-08-18 09:30:00,65.621,65.621,65.596,65.606,14700000.0
2009-08-18 09:31:00,65.595,65.614,65.594,65.613,9960000.0
2009-08-18 09:32:00,65.612,65.629,65.607,65.62,12780000.0
2009-08-18 09:33:00,65.64,65.641,65.621,65.632,13940000.0
2009-08-18 09:34:00,65.637,65.644,65.627,65.639,16390000.0
2009-08-18 09:35:00,65.633,65.643,65.624,65.643,14510000.0
2009-08-18 09:36:00,65.643,65.643,65.614,65.615,18220000.0
2009-08-18 09:37:00,65.629,65.631,65.601,65.609,14950000.0
2009-08-18 09:38:00,65.619,65.619,65.582,65.592,15150000.0
2009-08-18 09:39:00,65.598,65.606,65.583,65.591,21050000.0
2009-08-18 09:40:00,65.594,65.603,65.587,65.598,16040000.0
2009-08-18 09:41:00,65.589,65.592,65.563,65.577,19420000.0
2009-08-18 09:42:00,65.58,65.605,65.573,65.589,18490000.0
2009-08-18 09:43:00,65.579,65.595,65.579,65.59,7930000.0
2009-08-18 09:44:00,65.571,65.6,65.571,65.6,8490000.0
2009-08-18 09:45:00,65.587,65.601,65.578,65.601,10950000.0
2009-08-18 09:46:00,65.585,65.599,65.571,65.573,13900000.0
2009-08-18 09:47:00,65.558,65.586,65.558,65.573,16940000.0
2009-08-18 09:48:00,65.574,65.577,65.564,65.57,16020000.0
2009-08-18 09:49:00,65.577,65.579,65.555,65.579,12620000.0
2009-08-18 09:50:00,65.573,65.59,65.554,65.59,17720000.0
2009-08-18 09:51:00,65.588,65.588,65.586,65.587,10370000.0
2009-08-18 09:52:00,65.595,65.595,65.579,65.586,16520000.0
2009-08-18 09:53:00,65.588,65.588,65.569,65.571,14870000.0
2009-08-18 09:54:00,65.583,65.583,65.564,65.578,20060000.0
2009-08-18 09:55:00,65.563,65.582,65.547,65.582,14260000.0
2009-08-18 09:56:00,65.563,65.568,65.551,65.566,16410000.0
2009-08-18 09:57:00,65.575,65.575,65.568,65.568,22580000.0
2009-08-18 09:58:00,65.567,65.572,65.553,65.563,13520000.0
2009-08-18 09:59:00,65.548,65.548,65.514,65.539,12400000.0
2009-08-18 10:00:00,65.546,65.549,65.534,65.548,77010000.0
2009-08-18 10:01:00,65.539,65.563,65.538,65.555,77790000.0
2009-08-18 10:02:00,65.54,65.57,65.54,65.563,90710000.0
2009-08-18 10:03:00,65.573,65.573,65.536,65.55,119890000.0
2009-08-18 10:04:00,65.545,65.574,65.545,65.571,126430000.0
2009-08-18 10:05:00,65.571,65.58,65.558,65.58,119720000.0
2009-08-18 10:06:00,65.58,65.58,65.551,65.572,94930000.0
2009-08-18 10:07:00,65.568,65.568,65.539,65.539,33890000.0
2009-08-18 10:08:00,65.56,65.56,65.541,65.544,23560000.0
2009-08-18 10:09:00,65.564,65.564,65.543,65.544,75460000.0
2009-08-18 10:10:00,65.548,65.57,65.548,65.557,128630000.0
2009-08-18 10:11:00,65.564,65.572,65.559,65.566,68270000.0
2009-08-18 10:12:00,65.572,65.573,65.561,65.571,98620000.0
2009-08-18 10:13:00,65.555,65.568,65.55,65.55,115810000.0
2009-08-18 10:14:00,65.55,65.554,65.541,65.549,104930000.0
2009-08-18 10:15:00,65.554,65.554,65.533,65.549,88270000.0
2009-08-18 10:16:00,65.551,65.565,65.537,65.549,91220000.0
2009-08-18 10:17:00,65.546,65.559,65.538,65.549,76100000.0
2009-08-18 10:18:00,65.539,65.541,65.536,65.541,59770000.0
2009-08-18 10:19:00,65.523,65.548,65.523,65.538,123520000.0
2009-08-18 10:20:00,65.556,65.557,65.537,65.556,73410000.0
2009-08-18 10:21:00,65.564,65.579,65.553,65.56,95530000.0
2009-08-18 10:22:00,65.548,65.572,65.547,65.566,96230000.0
2009-08-18 10:23:00,65.554,65.57,65.541,65.566,86180000.0
2009-08-18 10:24:00,65.579,65.59,65.571,65.583,115970000.0
2009-08-18 10:25:00,65.582,65.595,65.576,65.59,99990000.0
2009-08-18 10:26:00,65.595,65.621,65.589,65.621,51530000.0
2009-08-18 10:27:00,65.626,65.635,65.604,65.618,63940000.0
2009-08-18 10:28:00,65.615,65.621,65.598,65.598,77330000.0
2009-08-18 10:29:00,65.604,65.631,65.595,65.6,63070000.0
2009-08-18 10:30:00,65.612,65.625,65.585,65.603,107110000.0
2009-08-18 10:31:00,65.599,65.613,65.582,65.607,68930000.0
2009-08-18 10:32:00,65.605,65.609,65.578,65.593,41240000.0
2009-08-18 10:33:00,65.577,65.588,65.567,65.581,89950000.0
2009-08-18 10:34:00,65.574,65.587,65.567,65.581,99410000.0
2009-08-18 10:35:00,65.579,65.609,65.579,65.609,82360000.0
2009-08-18 10:36:00,65.617,65.617,65.583,65.583,45860000.0
2009-08-18 10:37:00,65.594,65.602,65.575,65.602,43370000.0
2009-08-18 10:38:00,65.585,65.613,65.585,65.613,68460000.0
2009-08-18 10:39:00,65.61,65.619,65.6,65.618,104350000.0
2009-08-18 10:40:00,65.611,65.633,65.602,65.633,118150000.0
2009-08-18 10:41:00,65.644,65.644,65.604,65.612,94600000.0
2009-08-18 10:42:00,65.623,65.623,65.586,65.591,108730000.0
2009-08-18 10:43:00,65.597,65.604,65.584,65.584,101680000.0
2009-08-18 10:44:00,65.597,65.602,65.575,65.596,64090000.0
2009-08-18 10:45:00,65.593,65.593,65.57,65.593,99700000.0
2009-08-18 10:46:00,65.594,65.594,65.577,65.589,64850000.0
2009-08-18 10:47:00,65.607,65.607,65.6,65.601,51880000.0
2009-08-18 10:48:00,65.605,65.605,65.593,65.598,52840000.0
2009-08-18 10:49:00,65.598,65.604,65.592,65.604,78790000.0
2009-08-18 10:50:00,65.596,65.603,65.579,65.603,107010000.0
2009-08-18 10:51:00,65.613,65.613,65.581,65.603,140300000.0
2009-08-18 10:52:00,65.601,65.611,65.584,65.588,113470000.0
2009-08-18 10:53:00,65.603,65.617,65.583,65.61,82360000.0
2009-08-18 10:54:00,65.617,65.629,65.606,65.608,99980000.0
2009-08-18 10:55:00,65.622,65.639,65.603,65.603,99390000.0
2009-08-18 10:56:00,65.611,65.631,65.597,65.626,132720000.0
2009-08-18 10:57:00,65.603,65.611,65.586,65.598,98890000.0
2009-08-18 10:58:00,65.587,65.589,65.556,65.587,60930000.0
2009-08-18 10:59:00,65.567,65.59,65.562,65.59,61400000.0
2009-08-18 11:00:00,65.599,65.625,65.577,65.62,93800000.0
2009-08-18 11:01:00,65.603,65.666,65.603,65.66,173700000.0
2009-08-18 11:02:00,65.634,65.651,65.619,65.635,138290000.0
2009-08-18 11:03:00,65.642,65.645,65.614,65.637,103050000.0
2009-08-18 11:04:00,65.658,65.668,65.641,65.668,69980000.0
2009-08-18 11:05:00,65.674,65.701,65.645,65.699,85170000.0
2009-08-18 11:06:00,65.71,65.719,65.686,65.713,98760000.0
2009-08-18 11:07:00,65.698,65.698,65.654,65.682,116960000.0
2009-08-18 11:08:00,65.671,65.705,65.671,65.69,136910000.0
2009-08-18 11:09:00,65.689,65.689,65.635,65.649,100020000.0
2009-08-18 11:10:00,65.648,65.658,65.632,65.651,120830000.0
2009-08-18 11:11:00,65.653,65.657,65.637,65.653,117600000.0
2009-08-18 11:12:00,65.66,65.66,65.633,65.65,112600000.0
2009-08-18 11:13:00,65.634,65.663,65.634,65.659,58780000.0
2009-08-18 11:14:00,65.641,65.657,65.625,65.639,47270000.0
2009-08-18 11:15:00,65.655,65.658,65.63,65.63,89300000.0
2009-08-18 11:16:00,65.647,65.666,65.636,65.664,103960000.0
2009-08-18 11:17:00,65.666,65.666,65.641,65.666,84160000.0
2009-08-18 11:18:00,65.654,65.654,65.631,65.649,99950000.0
2009-08-18 11:19:00,65.647,65.66,65.627,65.637,54540000.0
2009-08-18 11:20:00,65.609,65.661,65.609,65.65,119350000.0
2009-08-18 11:21:00,65.64,65.663,65.638,65.663,88550000.0
2009-08-18 11:22:00,65.661,65.669,65.638,65.649,80690000.0
2009-08-18 11:23:00,65.659,65.663,65.643,65.643,109180000.0
2009-08-18 11:24:00,65.673,65.678,65.651,65.678,73080000.0
2009-08-18 11:25:00,65.675,65.683,65.66,65.66,100360000.0
2009-08-18 11:26:00,65.673,65.673,65.653,65.659,118920000.0
2009-08-18 11:27:00,65.682,65.682,65.652,65.676,100020000.0
2009-08-18 11:28:00,65.668,65.672,65.653,65.672,62070000.0
2009-08-18 11:29:00,65.684,65.684,65.658,65.669,53210000.0
2009-08-18 11:30:00,65.67,65.67,65.646,65.655,70470000.0
2009-08-18 11:31:00,65.646,65.65,65.633,65.638,89120000.0
2009-08-18 11:32:00,65.646,65.662,65.632,65.662,58130000.0
2009-08-18 11:33:00,65.662,65.662,65.627,65.632,96310000.0
2009-08-18 11:34:00,65.623,65.647,65.615,65.642,121200000.0
2009-08-18 11:35:00,65.632,65.643,65.62,65.643,79930000.0
2009-08-18 11:36:00,65.634,65.637,65.625,65.635,75570000.0
2009-08-18 11:37:00,65.609,65.622,65.594,65.616,75820000.0
2009-08-18 11:38:00,65.593,65.616,65.593,65.604,93860000.0
2009-08-18 11:39:00,65.612,65.612,65.595,65.601,115280000.0
2009-08-18 11:40:00,65.609,65.616,65.586,65.615,93490000.0
2009-08-18 11:41:00,65.621,65.626,65.595,65.626,72320000.0
2009-08-18 11:42:00,65.612,65.612,65.592,65.607,35390000.0
2009-08-18 11:43:00,65.597,65.603,65.582,65.603,104220000.0
2009-08-18 11:44:00,65.606,65.606,65.585,65.588,115420000.0
2009-08-18 11:45:00,65.603,65.603,65.559,65.591,106300000.0
2009-08-18 11:46:00,65.575,65.592,65.571,65.584,115240000.0
2009-08-18 11:47:00,65.577,65.591,65.567,65.591,136890000.0
2009-08-18 11:48:00,65.584,65.584,65.525,65.535,102190000.0
2009-08-18 11:49:00,65.538,65.541,65.525,65.535,97440000.0
2009-08-18 11:50:00,65.534,65.534,65.505,65.524,113580000.0
2009-08-18 11:51:00,65.519,65.519,65.457,65.457,75830000.0
2009-08-18 11:52:00,65.467,65.471,65.447,65.466,77100000.0
2009-08-18 11:53:00,65.459,65.471,65.446,65.462,92160000.0
2009-08-18 11:54:00,65.48,65.483,65.453,65.483,81220000.0
2009-08-18 11:55:00,65.489,65.501,65.479,65.479,56890000.0
2009-08-18 11:56:00,65.488,65.5,65.475,65.489,89020000.0
2009-08-18 11:57:00,65.478,65.495,65.474,65.485,81120000.0
2009-08-18 11:58:00,65.478,65.494,65.473,65.488,83590000.0
2009-08-18 11:59:00,65.489,65.506,65.468,65.485,96110000.0
2009-08-18 12:00:00,65.495,65.498,65.475,65.487,59810000.0
2009-08-18 12:01:00,65.481,65.51,65.481,65.505,107440000.0
2009-08-18 12:02:00,65.498,65.512,65.496,65.506,93330000.0
2009-08-18 12:03:00,65.518,65.534,65.513,65.534,94160000.0
2009-08-18 12:04:00,65.53,65.564,65.525,65.564,80030000.0
2009-08-18 12:05:00,65.562,65.562,65.519,65.545,75040000.0
2009-08-18 12:06:00,65.542,65.542,65.516,65.528,79680000.0
2009-08-18 12:07:00,65.524,65.524,65.503,65.503,59720000.0
2009-08-18 12:08:00,65.506,65.518,65.499,65.515,113210000.0
2009-08-18 12:09:00,65.523,65.531,65.501,65.526,99550000.0
2009-08-18 12:10:00,65.534,65.55,65.522,65.546,106400000.0
2009-08-18 12:11:00,65.541,65.564,65.537,65.556,73530000.0
2009-08-18 12:12:00,65.557,65.564,65.545,65.547,55540000.0
2009-08-18 12:13:00,65.553,65.556,65.543,65.554,74880000.0
2009-08-18 12:14:00,65.554,65.565,65.546,65.546,128410000.0
2009-08-18 12:15:00,65.551,65.551,65.534,65.548,126070000.0
2009-08-18 12:16:00,65.547,65.547,65.524,65.543,94730000.0
2009-08-18 12:17:00,65.543,65.543,65.523,65.525,88880000.0
2009-08-18 12:18:00,65.542,65.552,65.534,65.547,106680000.0
2009-08-18 12:19:00,65.541,65.547,65.532,65.545,131010000.0
2009-08-18 12:20:00,65.539,65.548,65.539,65.548,76390000.0
2009-08-18 12:21:00,65.565,65.565,65.532,65.557,67930000.0
2009-08-18 12:22:00,65.55,65.566,65.55,65.566,37520000.0
2009-08-18 12:23:00,65.545,65.573,65.545,65.567,57430000.0
2009-08-18 12:24:00,65.57,65.57,65.53,65.556,88820000.0
2009-08-18 12:25:00,65.547,65.547,65.532,65.538,62610000.0
2009-08-18 12:26:00,65.554,65.559,65.55,65.55,64190000.0
2009-08-18 12:27:00,65.53,65.543,65.53,65.543,86360000.0
2009-08-18 12:28:00,65.534,65.534,65.512,65.526,72220000.0
2009-08-18 12:29:00,65.503,65.557,65.503,65.547,75540000.0
2009-08-18 12:30:00,65.56,65.573,65.553,65.568,80570000.0
2009-08-18 12:31:00,65.55,65.577,65.55,65.575,68420000.0
2009-08-18 12:32:00,65.587,65.59,65.584,65.587,98830000.0
2009-08-18 12:33:00,65.588,65.592,65.581,65.587,78410000.0
2009-08-18 12:34:00,65.569,65.592,65.569,65.571,34940000.0
2009-08-18 12:35:00,65.574,65.577,65.55,65.556,64790000.0
2009-08-18 12:36:00,65.574,65.574,65.539,65.566,73070000.0
2009-08-18 12:37:00,65.563,65.563,65.543,65.548,84200000.0
2009-08-18 12:38:00,65.558,65.561,65.534,65.555,61730000.0
2009-08-18 12:39:00,65.565,65.565,65.537,65.541,52110000.0
2009-08-18 12:40:00,65.559,65.567,65.545,65.567,128500000.0
2009-08-18 12:41:00,65.56,65.582,65.543,65.582,121670000.0
2009-08-18 12:42:00,65.581,65.59,65.562,65.585,71990000.0
2009-08-18 12:43:00,65.585,65.588,65.58,65.588,79660000.0
2009-08-18 12:44:00,65.561,65.568,65.541,65.561,88380000.0
2009-08-18 12:45:00,65.562,65.566,65.544,65.566,108040000.0
2009-08-18 12:46:00,65.567,65.575,65.545,65.567,31410000.0
2009-08-18 12:47:00,65.539,65.552,65.532,65.547,32240000.0
2009-08-18 12:48:00,65.543,65.543,65.526,65.54,54610000.0
2009-08-18 12:49:00,65.526,65.539,65.523,65.539,12430000.0
2009-08-18 12:50:00,65.54,65.547,65.54,65.546,31400000.0
2009-08-18 12:51:00,65.564,65.564,65.538,65.551,68070000.0
2009-08-18 12:52:00,65.539,65.539,65.537,65.537,36400000.0
2009-08-18 12:53:00,65.536,65.544,65.532,65.536,100310000.0
2009-08-18 12:54:00,65.551,65.551,65.532,65.547,83370000.0
2009-08-18 12:55:00,65.54,65.553,65.54,65.547,29710000.0
2009-08-18 12:56:00,65.55,65.571,65.545,65.564,47080000.0
2009-08-18 12:57:00,65.577,65.577,65.544,65.556,54390000.0
2009-08-18 12:58:00,65.567,65.567,65.539,65.539,77370000.0
2009-08-18 12:59:00,65.545,65.562,65.543,65.547,101190000.0
2009-08-18 13:00:00,65.556,65.561,65.537,65.539,79900000.0
2009-08-18 13:01:00,65.519,65.532,65.514,65.532,143060000.0
2009-08-18 13:02:00,65.525,65.531,65.513,65.525,65090000.0
2009-08-18 13:03:00,65.519,65.524,65.517,65.517,59640000.0
2009-08-18 13:04:00,65.516,65.524,65.509,65.509,33300000.0
2009-08-18 13:05:00,65.515,65.515,65.494,65.513,34890000.0
2009-08-18 13:06:00,65.522,65.522,65.484,65.504,49530000.0
2009-08-18 13:07:00,65.497,65.5,65.48,65.48,20920000.0
2009-08-18 13:08:00,65.49,65.502,65.49,65.497,21300000.0
2009-08-18 13:09:00,65.485,65.494,65.478,65.487,64150000.0
2009-08-18 13:10:00,65.498,65.503,65.485,65.498,44850000.0
2009-08-18 13:11:00,65.506,65.506,65.487,65.504,63710000.0
2009-08-18 13:12:00,65.514,65.514,65.493,65.508,42580000.0
2009-08-18 13:13:00,65.495,65.495,65.482,65.486,60480000.0
2009-08-18 13:14:00,65.497,65.5,65.496,65.499,37580000.0
2009-08-18 13:15:00,65.517,65.521,65.504,65.516,89620000.0
2009-08-18 13:16:00,65.52,65.523,65.508,65.508,71920000.0
2009-08-18 13:17:00,65.518,65.532,65.512,65.515,55310000.0
2009-08-18 13:18:00,65.525,65.534,65.512,65.534,42570000.0
2009-08-18 13:19:00,65.509,65.521,65.509,65.51,21900000.0
2009-08-18 13:20:00,65.515,65.535,65.515,65.527,33450000.0
2009-08-18 13:21:00,65.545,65.545,65.525,65.539,72600000.0
2009-08-18 13:22:00,65.538,65.541,65.526,65.529,61530000.0
2009-08-18 13:23:00,65.526,65.526,65.487,65.493,29000000.0
2009-08-18 13:24:00,65.515,65.521,65.495,65.51,74240000.0
2009-08-18 13:25:00,65.497,65.5,65.483,65.499,107890000.0
2009-08-18 13:26:00,65.504,65.505,65.485,65.497,52180000.0
2009-08-18 13:27:00,65.488,65.5,65.473,65.49,43710000.0
2009-08-18 13:28:00,65.478,65.493,65.476,65.481,23490000.0
2009-08-18 13:29:00,65.492,65.501,65.462,65.489,72970000.0
2009-08-18 13:30:00,65.478,65.478,65.428,65.451,101130000.0
2009-08-18 13:31:00,65.444,65.444,65.422,65.438,70860000.0
2009-08-18 13:32:00,65.422,65.443,65.422,65.43,75580000.0
2009-08-18 13:33:00,65.427,65.427,65.386,65.408,51460000.0
2009-08-18 13:34:00,65.405,65.411,65.393,65.407,101910000.0
2009-08-18 13:35:00,65.402,65.412,65.382,65.412,77980000.0
2009-08-18 13:36:00,65.405,65.413,65.396,65.409,69600000.0
2009-08-18 13:37:00,65.414,65.422,65.391,65.415,66560000.0
2009-08-18 13:38:00,65.415,65.415,65.39,65.391,130520000.0
2009-08-18 13:39:00,65.409,65.421,65.397,65.401,115150000.0
2009-08-18 13:40:00,65.39,65.411,65.39,65.407,99050000.0
2009-08-18 13:41:00,65.39,65.412,65.386,65.404,104890000.0
2009-08-18 13:42:00,65.404,65.404,65.389,65.403,82600000.0
2009-08-18 13:43:00,65.389,65.416,65.389,65.416,63670000.0
2009-08-18 13:44:00,65.418,65.422,65.402,65.415,108040000.0
2009-08-18 13:45:00,65.432,65.432,65.414,65.418,72140000.0
2009-08-18 13:46:00,65.43,65.443,65.414,65.428,84140000.0
2009-08-18 13:47:00,65.454,65.454,65.432,65.446,74870000.0
2009-08-18 13:48:00,65.454,65.457,65.441,65.457,85020000.0
2009-08-18 13:49:00,65.433,65.453,65.433,65.453,71720000.0
2009-08-18 13:50:00,65.444,65.452,65.435,65.437,70220000.0
2009-08-18 13:51:00,65.441,65.447,65.418,65.427,101310000.0
2009-08-18 13:52:00,65.42,65.432,65.412,65.412,59120000.0
2009-08-18 13:53:00,65.422,65.436,65.414,65.422,98890000.0
2009-08-18 13:54:00,65.437,65.443,65.425,65.432,70440000.0
2009-08-18 13:55:00,65.442,65.463,65.438,65.463,139540000.0
2009-08-18 13:56:00,65.455,65.455,65.435,65.442,97920000.0
2009-08-18 13:57:00,65.455,65.455,65.433,65.441,88970000.0
2009-08-18 13:58:00,65.45,65.455,65.433,65.455,71190000.0
2009-08-18 13:59:00,65.444,65.455,65.435,65.448,91370000.0
2009-08-18 14:00:00,65.448,65.45,65.436,65.448,84150000.0
2009-08-18 14:01:00,65.449,65.456,65.442,65.456,35560000.0
2009-08-18 14:02:00,65.446,65.454,65.436,65.454,31310000.0
2009-08-18 14:03:00,65.458,65.464,65.448,65.455,69350000.0
2009-08-18 14:04:00,65.458,65.467,65.443,65.467,45920000.0
2009-08-18 14:05:00,65.463,65.463,65.438,65.438,117250000.0
2009-08-18 14:06:00,65.431,65.452,65.431,65.452,136100000.0
2009-08-18 14:07:00,65.427,65.428,65.424,65.427,48930000.0
2009-08-18 14:08:00,65.438,65.48,65.437,65.473,61200000.0
2009-08-18 14:09:00,65.481,65.481,65.465,65.481,56100000.0
2009-08-18 14:10:00,65.481,65.493,65.473,65.486,110790000.0
2009-08-18 14:11:00,65.48,65.494,65.465,65.494,45670000.0
2009-08-18 14:12:00,65.494,65.494,65.476,65.486,67160000.0
2009-08-18 14:13:00,65.493,65.513,65.493,65.508,49140000.0
2009-08-18 14:14:00,65.505,65.554,65.505,65.554,79410000.0
2009-08-18 14:15:00,65.552,65.552,65.517,65.531,78760000.0
2009-08-18 14:16:00,65.514,65.524,65.503,65.524,56760000.0
2009-08-18 14:17:00,65.516,65.529,65.505,65.517,58790000.0
2009-08-18 14:18:00,65.517,65.523,65.506,65.518,64160000.0
2009-08-18 14:19:00,65.527,65.53,65.512,65.525,48780000.0
2009-08-18 14:20:00,65.5,65.521,65.492,65.514,48220000.0
2009-08-18 14:21:00,65.524,65.524,65.486,65.486,63920000.0
2009-08-18 14:22:00,65.487,65.492,65.473,65.482,97040000.0
2009-08-18 14:23:00,65.474,65.498,65.474,65.495,161720000.0
2009-08-18 14:24:00,65.517,65.528,65.497,65.516,77690000.0
2009-08-18 14:25:00,65.533,65.533,65.505,65.533,80170000.0
2009-08-18 14:26:00,65.534,65.534,65.514,65.526,45800000.0
2009-08-18 14:27:00,65.536,65.55,65.522,65.522,38190000.0
2009-08-18 14:28:00,65.525,65.533,65.504,65.518,45770000.0
2009-08-18 14:29:00,65.518,65.524,65.506,65.517,107790000.0
2009-08-18 14:30:00,65.531,65.531,65.329,65.333,117490000.0
2009-08-18 14:31:00,65.313,65.313,65.238,65.247,34560000.0
2009-08-18 14:32:00,65.263,65.328,65.25,65.328,54470000.0
2009-08-18 14:33:00,65.334,65.361,65.33,65.358,11500000.0
2009-08-18 14:34:00,65.341,65.347,65.301,65.303,43370000.0
2009-08-18 14:35:00,65.282,65.294,65.232,65.253,57940000.0
2009-08-18 14:36:00,65.255,65.255,65.22,65.246,80870000.0
2009-08-18 14:37:00,65.249,65.272,65.24,65.267,146770000.0
2009-08-18 14:38:00,65.278,65.293,65.27,65.272,75570000.0
2009-08-18 14:39:00,65.292,65.292,65.238,65.251,102950000.0
2009-08-18 14:40:00,65.248,65.268,65.225,65.267,103780000.0
2009-08-18 14:41:00,65.264,65.284,65.255,65.284,114460000.0
2009-08-18 14:42:00,65.284,65.297,65.26,65.26,69200000.0
2009-08-18 14:43:00,65.278,65.285,65.253,65.275,45000000.0
2009-08-18 14:44:00,65.268,65.301,65.268,65.295,37970000.0
2009-08-18 14:45:00,65.311,65.338,65.29,65.326,50190000.0
2009-08-18 14:46:00,65.323,65.323,65.294,65.316,34820000.0
2009-08-18 14:47:00,65.316,65.324,65.299,65.317,33900000.0
2009-08-18 14:48:00,65.343,65.343,65.304,65.323,34650000.0
2009-08-18 14:49:00,65.313,65.339,65.299,65.31,58860000.0
2009-08-18 14:50:00,65.294,65.31,65.282,65.291,113000000.0
2009-08-18 14:51:00,65.304,65.311,65.274,65.291,72290000.0
2009-08-18 14:52:00,65.296,65.296,65.266,65.276,73430000.0
2009-08-18 14:53:00,65.251,65.282,65.251,65.268,74580000.0
2009-08-18 14:54:00,65.286,65.286,65.247,65.247,140050000.0
2009-08-18 14:55:00,65.249,65.249,65.204,65.204,124470000.0
2009-08-18 14:56:00,65.215,65.219,65.181,65.206,149750000.0
2009-08-18 14:57:00,65.213,65.213,65.165,65.185,122860000.0
2009-08-18 14:58:00,65.188,65.212,65.168,65.181,61460000.0
2009-08-18 14:59:00,65.167,65.194,65.155,65.194,90630000.0
2009-08-18 15:00:00,65.191,65.191,65.165,65.189,79490000.0
2009-08-18 15:01:00,65.196,65.201,65.176,65.188,82310000.0
2009-08-18 15:02:00,65.208,65.25,65.197,65.243,66090000.0
2009-08-18 15:03:00,65.263,65.266,65.24,65.263,71730000.0
2009-08-18 15:04:00,65.262,65.27,65.23,65.238,30370000.0
2009-08-18 15:05:00,65.239,65.251,65.231,65.247,82660000.0
2009-08-18 15:06:00,65.249,65.249,65.194,65.194,92660000.0
2009-08-18 15:07:00,65.2,65.219,65.191,65.191,115160000.0
2009-08-18 15:08:00,65.204,65.21,65.182,65.198,100220000.0
2009-08-18 15:09:00,65.197,65.214,65.177,65.214,85500000.0
2009-08-18 15:10:00,65.23,65.244,65.198,65.244,75080000.0
2009-08-18 15:11:00,65.232,65.235,65.203,65.235,74580000.0
2009-08-18 15:12:00,65.252,65.253,65.233,65.245,12810000.0
2009-08-18 15:13:00,65.242,65.262,65.235,65.248,64200000.0
2009-08-18 15:14:00,65.24,65.257,65.226,65.226,112250000.0
2009-08-18 15:15:00,65.244,65.251,65.216,65.222,75610000.0
2009-08-18 15:16:00,65.23,65.244,65.208,65.216,79420000.0
2009-08-18 15:17:00,65.199,65.233,65.198,65.208,83010000.0
2009-08-18 15:18:00,65.21,65.21,65.185,65.204,147370000.0
2009-08-18 15:19:00,65.205,65.213,65.197,65.213,120070000.0
2009-08-18 15:20:00,65.21,65.212,65.193,65.199,146160000.0
2009-08-18 15:21:00,65.202,65.202,65.174,65.187,124820000.0
2009-08-18 15:22:00,65.174,65.192,65.167,65.17,63650000.0
2009-08-18 15:23:00,65.189,65.208,65.188,65.199,93230000.0
2009-08-18 15:24:00,65.204,65.204,65.178,65.191,78980000.0
2009-08-18 15:25:00,65.198,65.199,65.191,65.191,74550000.0
2009-08-18 15:26:00,65.171,65.196,65.166,65.196,73250000.0
2009-08-18 15:27:00,65.202,65.202,65.175,65.187,80170000.0
2009-08-18 15:28:00,65.187,65.201,65.177,65.196,31760000.0
2009-08-18 15:29:00,65.195,65.23,65.195,65.225,78590000.0
2009-08-18 15:30:00,65.233,65.243,65.206,65.226,93000000.0
2009-08-18 15:31:00,65.205,65.216,65.188,65.205,112740000.0
2009-08-18 15:32:00,65.22,65.235,65.215,65.235,105690000.0
2009-08-18 15:33:00,65.247,65.268,65.236,65.242,87990000.0
2009-08-18 15:34:00,65.254,65.254,65.209,65.227,75830000.0
2009-08-18 15:35:00,65.211,65.23,65.206,65.223,80080000.0
2009-08-18 15:36:00,65.228,65.234,65.214,65.231,10540000.0
2009-08-18 15:37:00,65.223,65.225,65.203,65.204,104470000.0
2009-08-18 15:38:00,65.219,65.236,65.217,65.235,73250000.0
2009-08-18 15:39:00,65.234,65.234,65.194,65.215,109990000.0
2009-08-18 15:40:00,65.206,65.213,65.188,65.206,129070000.0
2009-08-18 15:41:00,65.205,65.205,65.174,65.198,108770000.0
2009-08-18 15:42:00,65.198,65.207,65.188,65.205,111360000.0
2009-08-18 15:43:00,65.187,65.209,65.187,65.209,53710000.0
2009-08-18 15:44:00,65.206,65.218,65.206,65.213,24410000.0
2009-08-18 15:45:00,65.217,65.217,65.184,65.209,47660000.0
2009-08-18 15:46:00,65.192,65.206,65.184,65.192,124190000.0
2009-08-18 15:47:00,65.186,65.192,65.154,65.154,72780000.0
2009-08-18 15:48:00,65.17,65.17,65.149,65.164,95720000.0
2009-08-18 15:49:00,65.148,65.171,65.144,65.171,109130000.0
2009-08-18 15:50:00,65.168,65.168,65.14,65.163,106930000.0
2009-08-18 15:51:00,65.166,65.166,65.135,65.151,82820000.0
2009-08-18 15:52:00,65.145,65.145,65.119,65.128,97010000.0
2009-08-18 15:53:00,65.12,65.142,65.109,65.134,106200000.0
2009-08-18 15:54:00,65.162,65.174,65.146,65.161,52480000.0
2009-08-18 15:55:00,65.167,65.179,65.144,65.151,116350000.0
2009-08-18 15:56:00,65.144,65.176,65.144,65.167,95990000.0
2009-08-18 15:57:00,65.172,65.172,65.143,65.17,55830000.0
2009-08-18 15:58:00,65.153,65.161,65.128,65.135,116260000.0
2009-08-18 15:59:00,65.146,65.163,65.142,65.15,97970000.0
2009-08-18 16:00:00,65.141,65.179,65.141,65.172,107180000.0
2009-08-18 16:01:00,65.161,65.199,65.161,65.19,110970000.0
2009-08-18 16:02:00,65.169,65.202,65.169,65.202,69320000.0
2009-08-18 16:03:00,65.181,65.221,65.181,65.221,54500000.0
2009-08-18 16:04:00,65.223,65.241,65.203,65.211,65320000.0
2009-08-18 16:05:00,65.225,65.241,65.222,65.241,76940000.0
2009-08-18 16:06:00,65.244,65.26,65.238,65.258,99710000.0
2009-08-18 16:07:00,65.253,65.283,65.253,65.272,70920000.0
2009-08-18 16:08:00,65.257,65.272,65.247,65.263,43220000.0
2009-08-18 16:09:00,65.282,65.282,65.246,65.271,59650000.0
2009-08-18 16:10:00,65.273,65.289,65.252,65.284,104490000.0
2009-08-18 16:11:00,65.291,65.291,65.252,65.263,81820000.0
2009-08-18 16:12:00,65.271,65.271,65.248,65.267,63640000.0
2009-08-18 16:13:00,65.263,65.283,65.263,65.275,49290000.0
2009-08-18 16:14:00,65.253,65.289,65.253,65.289,59110000.0
2009-08-18 16:15:00,65.293,65.301,65.268,65.301,76290000.0
2009-08-18 16:16:00,65.302,65.329,65.288,65.311,114510000.0
2009-08-18 16:17:00,65.3,65.32,65.283,65.294,111220000.0
2009-08-18 16:18:00,65.311,65.311,65.287,65.298,129830000.0
2009-08-18 16:19:00,65.295,65.295,65.265,65.279,97240000.0
2009-08-18 16:20:00,65.289,65.302,65.277,65.298,81830000.0
2009-08-18 16:21:00,65.304,65.304,65.272,65.294,58090000.0
2009-08-18 16:22:00,65.282,65.311,65.276,65.311,76400000.0
2009-08-18 16:23:00,65.31,65.31,65.281,65.281,71660000.0
2009-08-18 16:24:00,65.293,65.293,65.271,65.287,62630000.0
2009-08-18 16:25:00,65.282,65.31,65.282,65.302,60340000.0
2009-08-18 16:26:00,65.312,65.312,65.275,65.294,100200000.0
2009-08-18 16:27:00,65.289,65.295,65.272,65.279,125030000.0
2009-08-18 16:28:00,65.286,65.293,65.277,65.286,132240000.0
2009-08-18 16:29:00,65.278,65.292,65.269,65.292,93220000.0
2009-08-18 16:30:00,65.29,65.29,65.264,65.276,79030000.0
2009-08-18 16:31:00,65.276,65.29,65.266,65.266,120370000.0
2009-08-18 16:32:00,65.266,65.269,65.26,65.263,122760000.0
2009-08-18 16:33:00,65.276,65.276,65.252,65.257,113810000.0
2009-08-18 16:34:00,65.261,65.276,65.261,65.266,57310000.0
2009-08-18 16:35:00,65.26,65.273,65.244,65.255,62630000.0
2009-08-18 16:36:00,65.27,65.27,65.232,65.248,68650000.0
2009-08-18 16:37:00,65.252,65.265,65.233,65.242,150750000.0
2009-08-18 16:38:00,65.212,65.252,65.204,65.251,161340000.0
2009-08-18 16:39:00,65.257,65.277,65.233,65.267,113610000.0
2009-08-18 16:40:00,65.268,65.292,65.259,65.273,67090000.0
2009-08-18 16:41:00,65.274,65.28,65.259,65.259,90110000.0
2009-08-18 16:42:00,65.273,65.273,65.251,65.251,90680000.0
2009-08-18 16:43:00,65.254,65.258,65.236,65.244,84470000.0
2009-08-18 16:44:00,65.249,65.273,65.24,65.261,135430000.0
2009-08-18 16:45:00,65.272,65.272,65.235,65.243,142710000.0
2009-08-18 16:46:00,65.26,65.26,65.233,65.243,90340000.0
2009-08-18 16:47:00,65.234,65.249,65.217,65.228,129720000.0
2009-08-18 16:48:00,65.238,65.238,65.206,65.236,110450000.0
2009-08-18 16:49:00,65.234,65.243,65.226,65.239,74880000.0
2009-08-18 16:50:00,65.235,65.272,65.235,65.261,60540000.0
2009-08-18 16:51:00,65.281,65.281,65.256,65.257,66390000.0
2009-08-18 16:52:00,65.249,65.267,65.225,65.254,119620000.0
2009-08-18 16:53:00,65.237,65.25,65.237,65.244,57890000.0
2009-08-18 16:54:00,65.247,65.251,65.234,65.236,118510000.0
2009-08-18 16:55:00,65.233,65.253,65.233,65.253,61540000.0
2009-08-18 16:56:00,65.252,65.265,65.25,65.26,116420000.0
2009-08-18 16:57:00,65.267,65.273,65.245,65.25,80910000.0
2009-08-18 16:58:00,65.26,65.274,65.237,65.264,101110000.0
2009-08-18 16:59:00,65.256,65.269,65.216,65.228,84080000.0
2009-08-18 17:00:00,65.26,65.26,65.232,65.246,91530000.0
2009-08-18 17:01:00,65.245,65.251,65.23,65.246,68850000.0
2009-08-18 17:02:00,65.246,65.257,65.231,65.257,113550000.0
2009-08-18 17:03:00,65.268,65.268,65.251,65.256,98330000.0
2009-08-18 17:04:00,65.239,65.247,65.238,65.246,103760000.0
2009-08-18 17:05:00,65.249,65.262,65.245,65.245,67840000.0
2009-08-18 17:06:00,65.259,65.259,65.223,65.241,29120000.0
2009-08-18 17:07:00,65.246,65.246,65.223,65.234,91980000.0
2009-08-18 17:08:00,65.243,65.249,65.233,65.233,71160000.0
2009-08-18 17:09:00,65.244,65.268,65.242,65.257,76990000.0
2009-08-18 17:10:00,65.267,65.276,65.255,65.271,101930000.0
2009-08-18 17:11:00,65.267,65.282,65.265,65.282,103830000.0
2009-08-18 17:12:00,65.29,65.29,65.255,65.268,51470000.0
2009-08-18 17:13:00,65.253,65.273,65.253,65.273,88630000.0
2009-08-18 17:14:00,65.258,65.283,65.257,65.283,79120000.0
2009-08-18 17:15:00,65.29,65.29,65.263,65.271,119230000.0
2009-08-18 17:16:00,65.264,65.276,65.246,65.246,81500000.0
2009-08-18 17:17:00,65.263,65.273,65.249,65.264,83510000.0
2009-08-18 17:18:00,65.283,65.283,65.256,65.259,59690000.0
2009-08-18 17:19:00,65.273,65.273,65.253,65.257,75340000.0
2009-08-18 17:20:00,65.252,65.252,65.234,65.242,120970000.0
2009-08-18 17:21:00,65.252,65.252,65.223,65.243,103830000.0
2009-08-18 17:22:00,65.231,65.249,65.218,65.247,114180000.0
2009-08-18 17:23:00,65.256,65.256,65.242,65.248,133590000.0
2009-08-18 17:24:00,65.255,65.255,65.241,65.246,137110000.0
2009-08-18 17:25:00,65.245,65.254,65.225,65.254,62920000.0
2009-08-18 17:26:00,65.253,65.253,65.235,65.249,116580000.0
2009-08-18 17:27:00,65.243,65.243,65.205,65.207,74030000.0
2009-08-18 17:28:00,65.197,65.212,65.187,65.203,84020000.0
2009-08-18 17:29:00,65.21,65.23,65.198,65.21,87510000.0
2009-08-18 17:30:00,65.23,65.23,65.199,65.207,93670000.0
2009-08-18 17:31:00,65.182,65.233,65.182,65.232,65650000.0
2009-08-18 17:32:00,65.236,65.269,65.236,65.241,97320000.0
2009-08-18 17:33:00,65.269,65.281,65.255,65.274,78660000.0
2009-08-18 17:34:00,65.276,65.282,65.263,65.276,66180000.0
2009-08-18 17:35:00,65.261,65.283,65.252,65.267,108860000.0
2009-08-18 17:36:00,65.274,65.311,65.27,65.311,69810000.0
2009-08-18 17:37:00,65.33,65.333,65.298,65.318,86360000.0
2009-08-18 17:38:00,65.323,65.323,65.299,65.309,105320000.0
2009-08-18 17:39:00,65.317,65.317,65.301,65.309,101470000.0
2009-08-18 17:40:00,65.328,65.333,65.314,65.325,85420000.0
2009-08-18 17:41:00,65.315,65.332,65.315,65.326,80770000.0
2009-08-18 17:42:00,65.334,65.334,65.316,65.325,73600000.0
2009-08-18 17:43:00,65.326,65.332,65.312,65.312,79310000.0
2009-08-18 17:44:00,65.327,65.332,65.315,65.324,79110000.0
2009-08-18 17:45:00,65.341,65.342,65.321,65.326,92380000.0
2009-08-18 17:46:00,65.324,65.333,65.316,65.329,104350000.0
2009-08-18 17:47:00,65.32,65.332,65.312,65.332,86260000.0
2009-08-18 17:48:00,65.334,65.334,65.315,65.328,58320000.0
2009-08-18 17:49:00,65.304,65.327,65.304,65.327,51350000.0
2009-08-18 17:50:00,65.324,65.333,65.313,65.324,112440000.0
2009-08-18 17:51:00,65.345,65.345,65.306,65.318,136050000.0
2009-08-18 17:52:00,65.327,65.33,65.306,65.313,90170000.0
2009-08-18 17:53:00,65.303,65.335,65.303,65.335,99380000.0
2009-08-18 17:54:00,65.341,65.341,65.31,65.319,103490000.0
2009-08-18 17:55:00,65.308,65.327,65.298,65.327,109450000.0
2009-08-18 17:56:00,65.325,65.35,65.315,65.327,96580000.0
2009-08-18 17:57:00,65.333,65.333,65.315,65.319,67960000.0
2009-08-18 17:58:00,65.332,65.35,65.326,65.34,57070000.0
2009-08-18 17:59:00,65.323,65.351,65.323,65.336,50440000.0
2009-08-18 18:00:00,65.347,65.357,65.313,65.313,65280000.0
2009-08-18 18:01:00,65.322,65.342,65.315,65.335,75410000.0
2009-08-18 18:02:00,65.329,65.343,65.323,65.335,68710000.0
2009-08-18 18:03:00,65.343,65.343,65.325,65.33,98840000.0
2009-08-18 18:04:00,65.32,65.343,65.32,65.338,58000000.0
2009-08-18 18:05:00,65.32,65.344,65.32,65.344,55250000.0
2009-08-18 18:06:00,65.357,65.362,65.343,65.357,93350000.0
2009-08-18 18:07:00,65.339,65.372,65.339,65.372,81430000.0
2009-08-18 18:08:00,65.372,65.372,65.354,65.356,77130000.0
2009-08-18 18:09:00,65.373,65.381,65.354,65.373,89360000.0
2009-08-18 18:10:00,65.363,65.372,65.353,65.364,52530000.0
2009-08-18 18:11:00,65.357,65.385,65.356,65.384,39370000.0
2009-08-18 18:12:00,65.393,65.401,65.376,65.384,72380000.0
2009-08-18 18:13:00,65.387,65.393,65.375,65.378,74390000.0
2009-08-18 18:14:00,65.369,65.378,65.357,65.366,83200000.0
2009-08-18 18:15:00,65.377,65.377,65.363,65.363,32190000.0
2009-08-18 18:16:00,65.36,65.38,65.348,65.369,108570000.0
2009-08-18 18:17:00,65.379,65.384,65.363,65.363,114020000.0
2009-08-18 18:18:00,65.377,65.382,65.361,65.366,90600000.0
2009-08-18 18:19:00,65.375,65.375,65.352,65.368,57930000.0
2009-08-18 18:20:00,65.365,65.371,65.354,65.366,105910000.0
2009-08-18 18:21:00,65.372,65.372,65.332,65.347,97820000.0
2009-08-18 18:22:00,65.341,65.353,65.341,65.348,70440000.0
2009-08-18 18:23:00,65.346,65.37,65.336,65.359,47490000.0
2009-08-18 18:24:00,65.371,65.371,65.348,65.36,41110000.0
2009-08-18 18:25:00,65.37,65.373,65.35,65.36,19430000.0
2009-08-18 18:26:00,65.354,65.36,65.345,65.357,17740000.0
2009-08-18 18:27:00,65.364,65.364,65.343,65.356,61690000.0
2009-08-18 18:28:00,65.359,65.369,65.347,65.366,49850000.0
2009-08-18 18:29:00,65.341,65.363,65.341,65.358,69090000.0
2009-08-18 18:30:00,65.371,65.371,65.346,65.367,101190000.0
2009-08-18 18:31:00,65.354,65.371,65.354,65.36,47250000.0
2009-08-18 18:32:00,65.356,65.383,65.356,65.378,27110000.0
2009-08-18 18:33:00,65.393,65.393,65.346,65.368,66410000.0
2009-08-18 18:34:00,65.37,65.37,65.318,65.343,68070000.0
2009-08-18 18:35:00,65.33,65.334,65.322,65.327,101400000.0
2009-08-18 18:36:00,65.343,65.343,65.31,65.326,76080000.0
2009-08-18 18:37:00,65.304,65.324,65.304,65.315,110080000.0
2009-08-18 18:38:00,65.311,65.334,65.311,65.334,136180000.0
2009-08-18 18:39:00,65.321,65.321,65.29,65.308,46830000.0
2009-08-18 18:40:00,65.302,65.327,65.294,65.325,39250000.0
2009-08-18 18:41:00,65.322,65.342,65.318,65.334,44590000.0
2009-08-18 18:42:00,65.342,65.342,65.322,65.342,45650000.0
2009-08-18 18:43:00,65.331,65.351,65.321,65.351,38900000.0
2009-08-18 18:44:00,65.333,65.348,65.333,65.339,10580000.0
2009-08-18 18:45:00,65.357,65.365,65.337,65.357,37530000.0
2009-08-18 18:46:00,65.354,65.364,65.342,65.342,72580000.0
2009-08-18 18:47:00,65.348,65.361,65.337,65.361,43610000.0
2009-08-18 18:48:00,65.375,65.379,65.357,65.377,61260000.0
2009-08-18 18:49:00,65.37,65.376,65.365,65.376,41440000.0
2009-08-18 18:50:00,65.36,65.373,65.36,65.36,39600000.0
2009-08-18 18:51:00,65.384,65.384,65.352,65.36,69880000.0
2009-08-18 18:52:00,65.368,65.381,65.354,65.362,80430000.0
2009-08-18 18:53:00,65.367,65.367,65.35,65.35,53030000.0
2009-08-18 18:54:00,65.364,65.373,65.35,65.373,51070000.0
2009-08-18 18:55:00,65.371,65.371,65.353,65.37,35420000.0
2009-08-18 18:56:00,65.384,65.389,65.366,65.389,15260000.0
2009-08-18 18:57:00,65.406,65.406,65.4,65.402,46350000.0
2009-08-18 18:59:00,65.396,65.402,65.381,65.399,35960000.0
2009-08-18 19:00:00,65.407,65.407,65.382,65.404,57950000.0
2009-08-18 19:01:00,65.401,65.401,65.397,65.398,111730000.0
2009-08-18 19:02:00,65.395,65.395,65.384,65.384,89830000.0
2009-08-18 19:03:00,65.406,65.406,65.383,65.396,34270000.0
2009-08-18 19:04:00,65.406,65.406,65.393,65.393,39060000.0
2009-08-18 19:05:00,65.401,65.407,65.401,65.407,41470000.0
2009-08-18 19:06:00,65.412,65.412,65.376,65.395,108130000.0
2009-08-18 19:07:00,65.366,65.38,65.345,65.353,84200000.0
2009-08-18 19:08:00,65.356,65.364,65.346,65.357,78370000.0
2009-08-18 19:09:00,65.372,65.372,65.344,65.356,52750000.0
2009-08-18 19:10:00,65.346,65.355,65.333,65.346,65640000.0
2009-08-18 19:11:00,65.344,65.345,65.339,65.345,111620000.0
2009-08-18 19:12:00,65.352,65.356,65.341,65.356,72650000.0
2009-08-18 19:13:00,65.332,65.351,65.332,65.34,84700000.0
2009-08-18 19:14:00,65.336,65.343,65.313,65.322,111080000.0
2009-08-18 19:15:00,65.324,65.324,65.293,65.308,132720000.0
2009-08-18 19:16:00,65.304,65.325,65.304,65.316,83100000.0
2009-08-18 19:17:00,65.306,65.312,65.294,65.299,87810000.0
2009-08-18 19:18:00,65.315,65.315,65.298,65.298,103130000.0
2009-08-18 19:19:00,65.316,65.316,65.307,65.315,82810000.0
2009-08-18 19:20:00,65.298,65.316,65.298,65.316,114230000.0
2009-08-18 19:21:00,65.325,65.325,65.303,65.308,76870000.0
2009-08-18 19:22:00,65.325,65.325,65.307,65.311,76060000.0
2009-08-18 19:23:00,65.317,65.326,65.311,65.326,90470000.0
2009-08-18 19:24:00,65.334,65.334,65.314,65.325,94210000.0
2009-08-18 19:25:00,65.311,65.317,65.31,65.317,85120000.0
2009-08-18 19:26:00,65.336,65.336,65.321,65.335,81540000.0
2009-08-18 19:27:00,65.344,65.344,65.326,65.331,88800000.0
2009-08-18 19:28:00,65.312,65.324,65.312,65.317,79380000.0
2009-08-18 19:29:00,65.328,65.334,65.321,65.334,70690000.0
2009-08-18 19:30:00,65.293,65.338,65.288,65.327,98140000.0
2009-08-18 19:32:00,65.324,65.324,65.305,65.318,136350000.0
2009-08-18 19:33:00,65.327,65.327,65.321,65.326,95360000.0
2009-08-18 19:34:00,65.334,65.334,65.321,65.334,68760000.0
2009-08-18 19:35:00,65.329,65.334,65.322,65.322,91520000.0
2009-08-18 19:36:00,65.345,65.345,65.326,65.336,91240000.0
2009-08-18 19:37:00,65.341,65.353,65.334,65.344,75450000.0
2009-08-18 19:38:00,65.348,65.351,65.324,65.338,25460000.0
2009-08-18 19:39:00,65.352,65.352,65.327,65.346,66830000.0
2009-08-18 19:40:00,65.345,65.345,65.323,65.344,61600000.0
2009-08-18 19:41:00,65.339,65.346,65.339,65.346,101860000.0
2009-08-18 19:42:00,65.357,65.358,65.351,65.351,106140000.0
2009-08-18 19:43:00,65.33,65.338,65.329,65.334,83340000.0
2009-08-18 19:44:00,65.349,65.354,65.348,65.354,59640000.0
2009-08-18 19:45:00,65.36,65.36,65.339,65.347,62240000.0
2009-08-18 19:46:00,65.339,65.35,65.328,65.339,105440000.0
2009-08-18 19:48:00,65.372,65.372,65.347,65.359,51340000.0
2009-08-18 19:49:00,65.339,65.342,65.326,65.33,69950000.0
2009-08-18 19:50:00,65.338,65.345,65.324,65.345,55310000.0
2009-08-18 19:51:00,65.363,65.363,65.324,65.332,73820000.0
2009-08-18 19:52:00,65.339,65.339,65.324,65.324,64090000.0
2009-08-18 19:53:00,65.343,65.343,65.319,65.343,46620000.0
2009-08-18 19:54:00,65.354,65.354,65.343,65.347,77570000.0
2009-08-18 19:55:00,65.346,65.354,65.339,65.339,67440000.0
2009-08-18 19:56:00,65.347,65.354,65.34,65.34,35450000.0
2009-08-18 19:57:00,65.35,65.35,65.323,65.342,53930000.0
2009-08-18 19:58:00,65.357,65.365,65.357,65.36,103440000.0
2009-08-18 19:59:00,65.34,65.357,65.331,65.357,105970000.0
2009-08-18 20:00:00,65.363,65.363,65.342,65.35,133190000.0
2009-08-18 20:01:00,65.368,65.372,65.354,65.354,84580000.0
2009-08-18 20:02:00,65.365,65.39,65.359,65.378,76380000.0
2009-08-18 20:03:00,65.395,65.395,65.375,65.382,37180000.0
2009-08-18 20:04:00,65.377,65.382,65.357,65.382,54950000.0
2009-08-18 20:05:00,65.368,65.384,65.353,65.353,67900000.0
2009-08-18 20:06:00,65.383,65.383,65.358,65.382,125650000.0
2009-08-18 20:07:00,65.377,65.38,65.354,65.375,68860000.0
2009-08-18 20:08:00,65.371,65.377,65.37,65.376,35410000.0
2009-08-18 20:09:00,65.386,65.386,65.379,65.379,37390000.0
2009-08-18 20:10:00,65.374,65.374,65.354,65.369,26570000.0
2009-08-18 20:11:00,65.368,65.374,65.353,65.353,63790000.0
2009-08-18 20:12:00,65.377,65.377,65.37,65.371,57260000.0
2009-08-18 20:13:00,65.376,65.376,65.35,65.35,114940000.0
2009-08-18 20:14:00,65.363,65.363,65.341,65.341,119460000.0
2009-08-18 20:15:00,65.366,65.366,65.345,65.355,78850000.0
2009-08-18 20:16:00,65.349,65.355,65.341,65.355,134310000.0
2009-08-18 20:17:00,65.35,65.365,65.35,65.365,101850000.0
2009-08-18 20:18:00,65.377,65.377,65.353,65.358,114600000.0
2009-08-18 20:20:00,65.366,65.366,65.352,65.356,39240000.0
2009-08-18 20:21:00,65.366,65.367,65.359,65.367,30590000.0
2009-08-18 20:22:00,65.361,65.363,65.336,65.363,47550000.0
2009-08-18 20:23:00,65.364,65.364,65.323,65.323,35530000.0
2009-08-18 20:24:00,65.346,65.351,65.327,65.345,36350000.0
2009-08-18 20:25:00,65.323,65.334,65.322,65.322,47710000.0
2009-08-18 20:26:00,65.324,65.325,65.31,65.325,89060000.0
2009-08-18 20:27:00,65.344,65.344,65.324,65.336,110790000.0
2009-08-18 20:28:00,65.33,65.333,65.318,65.332,65990000.0
2009-08-18 20:29:00,65.328,65.337,65.328,65.337,75240000.0
2009-08-18 20:30:00,65.338,65.338,65.329,65.336,123470000.0
2009-08-18 20:31:00,65.327,65.356,65.314,65.346,105140000.0
2009-08-18 20:32:00,65.343,65.356,65.324,65.347,159860000.0
2009-08-18 20:33:00,65.352,65.352,65.323,65.323,132630000.0
2009-08-18 20:34:00,65.307,65.31,65.263,65.271,98480000.0
2009-08-18 20:35:00,65.259,65.279,65.247,65.267,68830000.0
2009-08-18 20:36:00,65.276,65.276,65.255,65.266,99560000.0
2009-08-18 20:37:00,65.275,65.286,65.274,65.286,71580000.0
2009-08-18 20:38:00,65.267,65.284,65.255,65.27,88030000.0
2009-08-18 20:39:00,65.265,65.275,65.256,65.265,76850000.0
2009-08-18 20:40:00,65.27,65.293,65.27,65.293,43280000.0
2009-08-18 20:41:00,65.305,65.305,65.284,65.287,66810000.0
2009-08-18 20:42:00,65.306,65.306,65.284,65.298,82330000.0
2009-08-18 20:43:00,65.299,65.304,65.291,65.296,130080000.0
2009-08-18 20:44:00,65.294,65.305,65.284,65.305,93630000.0
2009-08-18 20:45:00,65.315,65.315,65.295,65.309,89080000.0
2009-08-18 20:46:00,65.314,65.314,65.296,65.308,90240000.0
2009-08-18 20:47:00,65.308,65.311,65.296,65.306,89480000.0
2009-08-18 20:48:00,65.316,65.316,65.284,65.285,75290000.0
2009-08-18 20:49:00,65.276,65.28,65.265,65.279,76960000.0
2009-08-18 20:50:00,65.288,65.302,65.283,65.29,89360000.0
2009-08-18 20:51:00,65.311,65.311,65.282,65.306,131550000.0
2009-08-18 20:52:00,65.308,65.31,65.293,65.31,135460000.0
2009-08-18 20:53:00,65.314,65.323,65.314,65.32,115440000.0
2009-08-18 20:54:00,65.324,65.331,65.318,65.323,99780000.0
2009-08-18 20:55:00,65.327,65.327,65.311,65.317,34890000.0
2009-08-18 20:56:00,65.306,65.323,65.306,65.323,28960000.0
2009-08-18 20:57:00,65.33,65.33,65.315,65.324,84160000.0
2009-08-18 20:58:00,65.319,65.322,65.299,65.322,125820000.0
2009-08-18 20:59:00,65.324,65.324,65.317,65.324,66790000.0
2009-08-18 21:00:00,65.335,65.339,65.322,65.326,100860000.0
2009-08-18 21:01:00,65.325,65.332,65.319,65.323,119990000.0
2009-08-18 21:02:00,65.305,65.318,65.305,65.318,98620000.0
2009-08-18 21:03:00,65.335,65.335,65.315,65.332,90270000.0
2009-08-18 21:04:00,65.315,65.329,65.314,65.329,94210000.0
2009-08-18 21:05:00,65.326,65.332,65.32,65.32,89630000.0
2009-08-18 21:06:00,65.327,65.327,65.305,65.311,70200000.0
2009-08-18 21:07:00,65.316,65.33,65.315,65.317,129100000.0
2009-08-18 21:08:00,65.327,65.331,65.322,65.331,68590000.0
2009-08-18 21:09:00,65.337,65.337,65.304,65.304,98610000.0
2009-08-18 21:10:00,65.312,65.331,65.307,65.331,101980000.0
2009-08-18 21:11:00,65.34,65.35,65.331,65.346,93220000.0
2009-08-18 21:12:00,65.362,65.363,65.344,65.347,128150000.0
2009-08-18 21:13:00,65.349,65.358,65.346,65.346,110150000.0
2009-08-18 21:14:00,65.353,65.363,65.331,65.354,62570000.0
2009-08-18 21:15:00,65.378,65.378,65.343,65.343,64700000.0
2009-08-18 21:16:00,65.352,65.368,65.346,65.363,80240000.0
2009-08-18 21:17:00,65.366,65.383,65.355,65.36,61520000.0
2009-08-18 21:18:00,65.387,65.387,65.38,65.381,106750000.0
2009-08-18 21:19:00,65.351,65.365,65.351,65.358,60630000.0
2009-08-18 21:20:00,65.341,65.353,65.341,65.347,40350000.0
2009-08-18 21:21:00,65.365,65.365,65.341,65.361,100080000.0
2009-08-18 21:22:00,65.341,65.341,65.318,65.318,109720000.0
2009-08-18 21:23:00,65.327,65.336,65.322,65.322,96130000.0
2009-08-18 21:24:00,65.347,65.347,65.334,65.336,46370000.0
2009-08-18 21:25:00,65.331,65.333,65.313,65.333,41630000.0
2009-08-18 21:27:00,65.344,65.347,65.34,65.341,106490000.0
2009-08-18 21:28:00,65.333,65.333,65.312,65.319,120080000.0
2009-08-18 21:29:00,65.328,65.334,65.313,65.33,101410000.0
2009-08-18 21:30:00,65.336,65.336,65.328,65.328,100690000.0
2009-08-18 21:31:00,65.328,65.335,65.322,65.329,106200000.0
2009-08-18 21:32:00,65.321,65.33,65.313,65.327,64280000.0
2009-08-18 21:33:00,65.333,65.333,65.304,65.307,101490000.0
2009-08-18 21:34:00,65.305,65.329,65.305,65.328,60420000.0
2009-08-18 21:35:00,65.309,65.316,65.301,65.316,64020000.0
2009-08-18 21:36:00,65.318,65.33,65.305,65.324,57810000.0
2009-08-18 21:37:00,65.318,65.326,65.318,65.324,73580000.0
2009-08-18 21:38:00,65.332,65.344,65.326,65.344,114610000.0
2009-08-18 21:39:00,65.35,65.35,65.313,65.327,152770000.0
2009-08-18 21:40:00,65.309,65.335,65.309,65.317,134740000.0
2009-08-18 21:41:00,65.334,65.342,65.322,65.335,90500000.0
2009-08-18 21:42:00,65.354,65.354,65.342,65.347,97440000.0
2009-08-18 21:43:00,65.364,65.364,65.353,65.359,103400000.0
2009-08-18 21:44:00,65.36,65.381,65.343,65.376,147740000.0
2009-08-18 21:45:00,65.384,65.384,65.356,65.376,94080000.0
2009-08-18 21:46:00,65.368,65.38,65.356,65.371,65970000.0
2009-08-18 21:47:00,65.368,65.369,65.357,65.362,68400000.0
2009-08-18 21:48:00,65.363,65.367,65.357,65.365,105380000.0
2009-08-18 21:49:00,65.361,65.362,65.349,65.361,190380000.0
2009-08-18 21:50:00,65.361,65.386,65.354,65.367,149350000.0
2009-08-18 21:51:00,65.363,65.363,65.349,65.349,95730000.0
2009-08-18 21:52:00,65.352,65.352,65.334,65.348,73850000.0
2009-08-18 21:53:00,65.356,65.362,65.343,65.361,103720000.0
2009-08-18 21:54:00,65.37,65.375,65.361,65.362,94790000.0
2009-08-18 21:55:00,65.363,65.371,65.351,65.351,112620000.0
2009-08-18 21:56:00,65.35,65.36,65.344,65.347,148680000.0
2009-08-18 21:57:00,65.382,65.382,65.358,65.36,115150000.0
2009-08-18 21:58:00,65.361,65.369,65.347,65.369,122660000.0
2009-08-18 21:59:00,65.375,65.379,65.362,65.362,129260000.0
2009-08-18 22:00:00,65.378,65.378,65.35,65.367,106760000.0
2009-08-18 22:01:00,65.363,65.381,65.345,65.372,68980000.0
2009-08-18 22:02:00,65.351,65.375,65.351,65.375,42440000.0
2009-08-18 22:03:00,65.385,65.385,65.376,65.376,93210000.0
2009-08-18 22:04:00,65.372,65.38,65.354,65.369,116920000.0
2009-08-18 22:05:00,65.378,65.382,65.364,65.365,84780000.0
2009-08-18 22:06:00,65.381,65.381,65.354,65.354,104600000.0
2009-08-18 22:07:00,65.379,65.381,65.374,65.379,55020000.0
2009-08-18 22:08:00,65.368,65.376,65.367,65.37,133490000.0
2009-08-18 22:09:00,65.378,65.38,65.376,65.378,88290000.0
2009-08-18 22:10:00,65.388,65.388,65.374,65.379,78310000.0
2009-08-18 22:11:00,65.397,65.402,65.38,65.39,99850000.0
2009-08-18 22:12:00,65.402,65.402,65.39,65.39,79180000.0
2009-08-18 22:13:00,65.4,65.414,65.4,65.407,109730000.0
2009-08-18 22:14:00,65.403,65.424,65.403,65.417,120350000.0
2009-08-18 22:15:00,65.424,65.424,65.395,65.4,97140000.0
2009-08-18 22:16:00,65.381,65.383,65.375,65.383,9580000.0
2009-08-18 22:17:00,65.39,65.397,65.39,65.395,51520000.0
2009-08-18 22:18:00,65.405,65.407,65.385,65.387,75380000.0
2009-08-18 22:21:00,65.395,65.396,65.388,65.388,79730000.0
2009-08-18 22:22:00,65.375,65.387,65.375,65.383,9010000.0
2009-08-18 22:23:00,65.378,65.386,65.378,65.384,81300000.0
2009-08-18 22:24:00,65.393,65.4,65.383,65.396,72870000.0
2009-08-18 22:25:00,65.382,65.383,65.382,65.383,5070000.0
2009-08-18 22:26:00,65.383,65.405,65.383,65.405,89750000.0
2009-08-18 22:27:00,65.394,65.394,65.38,65.385,108220000.0
2009-08-18 22:28:00,65.39,65.399,65.373,65.39,88970000.0
2009-08-18 22:29:00,65.378,65.382,65.368,65.381,74070000.0
2009-08-18 22:30:00,65.4,65.4,65.35,65.368,35140000.0
2009-08-18 22:31:00,65.358,65.366,65.357,65.366,100780000.0
2009-08-18 22:32:00,65.366,65.374,65.36,65.374,113500000.0
2009-08-18 22:33:00,65.376,65.376,65.36,65.367,113890000.0
2009-08-18 22:36:00,65.383,65.383,65.351,65.366,104190000.0
2009-08-18 22:39:00,65.376,65.376,65.368,65.375,74730000.0
2009-08-18 22:40:00,65.37,65.372,65.352,65.352,82260000.0
2009-08-18 22:41:00,65.373,65.385,65.372,65.385,82790000.0
2009-08-18 22:42:00,65.374,65.374,65.354,65.368,85360000.0
2009-08-18 22:43:00,65.358,65.368,65.358,65.36,63020000.0
2009-08-18 22:44:00,65.36,65.36,65.357,65.359,103980000.0
2009-08-18 22:45:00,65.373,65.381,65.348,65.377,81290000.0
2009-08-18 22:46:00,65.369,65.379,65.367,65.379,88290000.0
2009-08-18 22:48:00,65.396,65.396,65.38,65.38,60350000.0
2009-08-18 22:49:00,65.371,65.378,65.371,65.375,103100000.0
2009-08-18 22:50:00,65.395,65.397,65.39,65.396,102390000.0
2009-08-18 22:51:00,65.403,65.403,65.37,65.37,92650000.0
2009-08-18 22:52:00,65.378,65.378,65.369,65.377,81460000.0
2009-08-18 22:54:00,65.386,65.393,65.382,65.388,72700000.0
2009-08-18 22:56:00,65.386,65.386,65.377,65.379,110690000.0
2009-08-18 22:57:00,65.366,65.373,65.356,65.373,92720000.0
2009-08-18 22:58:00,65.363,65.371,65.36,65.36,104080000.0
2009-08-18 22:59:00,65.369,65.371,65.352,65.368,64750000.0
2009-08-18 23:00:00,65.383,65.383,65.366,65.369,53930000.0
2009-08-18 23:01:00,65.337,65.341,65.311,65.311,79080000.0
2009-08-18 23:02:00,65.32,65.35,65.319,65.326,124390000.0
2009-08-18 23:03:00,65.336,65.34,65.325,65.328,120240000.0
2009-08-18 23:04:00,65.338,65.34,65.336,65.338,81140000.0
2009-08-18 23:05:00,65.355,65.355,65.344,65.344,80090000.0
2009-08-18 23:06:00,65.313,65.331,65.305,65.305,101550000.0
2009-08-18 23:08:00,65.318,65.332,65.312,65.327,77220000.0
2009-08-18 23:09:00,65.312,65.325,65.312,65.32,73370000.0
2009-08-18 23:10:00,65.328,65.331,65.327,65.328,34630000.0
2009-08-18 23:11:00,65.327,65.327,65.32,65.321,56800000.0
2009-08-18 23:12:00,65.303,65.315,65.303,65.315,83050000.0
2009-08-18 23:13:00,65.292,65.304,65.292,65.301,67810000.0
2009-08-18 23:15:00,65.323,65.323,65.312,65.318,84240000.0
2009-08-18 23:16:00,65.328,65.333,65.311,65.333,74290000.0
2009-08-18 23:17:00,65.337,65.36,65.327,65.349,68260000.0
2009-08-18 23:18:00,65.355,65.355,65.327,65.346,78960000.0
2009-08-18 23:19:00,65.328,65.336,65.328,65.336,66520000.0
2009-08-18 23:20:00,65.329,65.333,65.32,65.333,97040000.0
2009-08-18 23:21:00,65.342,65.342,65.317,65.319,87350000.0
2009-08-18 23:22:00,65.316,65.316,65.309,65.31,34100000.0
2009-08-18 23:23:00,65.323,65.323,65.31,65.318,63120000.0
2009-08-18 23:24:00,65.304,65.304,65.29,65.291,71500000.0
2009-08-18 23:27:00,65.317,65.317,65.31,65.311,49650000.0
2009-08-18 23:28:00,65.307,65.323,65.295,65.308,122680000.0
2009-08-18 23:29:00,65.303,65.316,65.303,65.316,115570000.0
2009-08-18 23:30:00,65.326,65.326,65.291,65.291,68230000.0
2009-08-18 23:31:00,65.3,65.314,65.3,65.3,77170000.0
2009-08-18 23:32:00,65.294,65.337,65.294,65.33,88970000.0
2009-08-18 23:33:00,65.304,65.334,65.298,65.334,104230000.0
2009-08-18 23:34:00,65.329,65.335,65.322,65.335,33520000.0
2009-08-18 23:35:00,65.332,65.338,65.332,65.336,31750000.0
2009-08-18 23:36:00,65.344,65.344,65.328,65.339,55970000.0
2009-08-18 23:37:00,65.324,65.333,65.324,65.33,9390000.0
2009-08-18 23:38:00,65.321,65.343,65.321,65.33,32950000.0
2009-08-18 23:39:00,65.346,65.346,65.324,65.324,66330000.0
2009-08-18 23:41:00,65.334,65.335,65.327,65.327,94680000.0
2009-08-18 23:42:00,65.339,65.34,65.321,65.333,89240000.0
2009-08-18 23:43:00,65.337,65.337,65.33,65.335,33150000.0
2009-08-18 23:45:00,65.344,65.344,65.323,65.327,60910000.0
2009-08-18 23:46:00,65.336,65.338,65.33,65.331,84550000.0
2009-08-18 23:48:00,65.352,65.352,65.322,65.322,85600000.0
2009-08-18 23:49:00,65.336,65.336,65.32,65.32,143080000.0
2009-08-18 23:51:00,65.342,65.342,65.309,65.309,56990000.0
2009-08-18 23:52:00,65.316,65.319,65.316,65.317,31070000.0
2009-08-18 23:53:00,65.309,65.323,65.309,65.318,34800000.0
2009-08-18 23:54:00,65.316,65.325,65.316,65.318,49960000.0
2009-08-18 23:56:00,65.332,65.338,65.325,65.338,16170000.0
2009-08-19 00:00:00,65.355,65.355,65.335,65.34,38750000.0
2009-08-19 00:01:00,65.326,65.326,65.311,65.311,63310000.0
2009-08-19 00:02:00,65.321,65.332,65.314,65.329,34280000.0
2009-08-19 00:03:00,65.317,65.317,65.308,65.316,90920000.0
2009-08-19 00:05:00,65.334,65.335,65.322,65.331,53540000.0
2009-08-19 00:06:00,65.353,65.353,65.33,65.33,36110000.0
2009-08-19 00:07:00,65.306,65.307,65.305,65.306,19720000.0
2009-08-19 00:08:00,65.297,65.323,65.297,65.308,34430000.0
2009-08-19 00:09:00,65.342,65.342,65.315,65.315,65640000.0
2009-08-19 00:10:00,65.317,65.318,65.31,65.318,67530000.0
2009-08-19 00:11:00,65.318,65.325,65.311,65.325,37220000.0
2009-08-19 00:12:00,65.335,65.336,65.33,65.33,72240000.0
2009-08-19 00:15:00,65.347,65.347,65.34,65.34,43390000.0
2009-08-19 00:16:00,65.33,65.338,65.33,65.338,26490000.0
2009-08-19 00:18:00,65.349,65.35,65.334,65.334,98090000.0
2009-08-19 00:19:00,65.338,65.34,65.335,65.338,61440000.0
2009-08-19 00:20:00,65.329,65.33,65.326,65.327,73730000.0
2009-08-19 00:21:00,65.356,65.357,65.35,65.351,52490000.0
2009-08-19 00:23:00,65.338,65.353,65.338,65.347,81190000.0
2009-08-19 00:24:00,65.354,65.357,65.351,65.353,75460000.0
2009-08-19 00:26:00,65.347,65.354,65.34,65.346,118220000.0
2009-08-19 00:27:00,65.348,65.356,65.342,65.355,110000000.0
2009-08-19 00:30:00,65.372,65.372,65.345,65.351,82540000.0
2009-08-19 00:31:00,65.355,65.356,65.348,65.355,72890000.0
2009-08-19 00:32:00,65.379,65.38,65.376,65.377,113910000.0
2009-08-19 00:33:00,65.364,65.364,65.352,65.358,64660000.0
2009-08-19 00:35:00,65.371,65.384,65.371,65.384,75350000.0
2009-08-19 00:36:00,65.375,65.381,65.366,65.377,85700000.0
2009-08-19 00:37:00,65.373,65.395,65.373,65.395,72040000.0
2009-08-19 00:38:00,65.389,65.396,65.389,65.396,72530000.0
2009-08-19 00:39:00,65.39,65.405,65.39,65.398,102740000.0
2009-08-19 00:40:00,65.39,65.405,65.39,65.405,64470000.0
2009-08-19 00:41:00,65.394,65.396,65.382,65.396,109380000.0
2009-08-19 00:42:00,65.398,65.398,65.372,65.387,67400000.0
2009-08-19 00:43:00,65.369,65.371,65.366,65.368,135140000.0
2009-08-19 00:44:00,65.398,65.4,65.397,65.399,102460000.0
2009-08-19 00:45:00,65.385,65.385,65.363,65.363,87560000.0
2009-08-19 00:46:00,65.38,65.396,65.374,65.396,69140000.0
2009-08-19 00:47:00,65.388,65.397,65.388,65.391,95550000.0
2009-08-19 00:48:00,65.414,65.423,65.389,65.423,88280000.0
2009-08-19 00:49:00,65.407,65.413,65.402,65.408,40280000.0
2009-08-19 00:50:00,65.427,65.429,65.427,65.428,31590000.0
2009-08-19 00:51:00,65.416,65.417,65.411,65.416,71990000.0
2009-08-19 00:52:00,65.402,65.415,65.402,65.415,40150000.0
2009-08-19 00:53:00,65.407,65.407,65.393,65.406,115710000.0
2009-08-19 00:54:00,65.417,65.434,65.402,65.417,136280000.0
2009-08-19 00:55:00,65.412,65.448,65.412,65.444,47540000.0
2009-08-19 00:56:00,65.448,65.461,65.448,65.455,65870000.0
2009-08-19 00:57:00,65.436,65.453,65.428,65.429,66470000.0
2009-08-19 00:58:00,65.437,65.443,65.423,65.431,103780000.0
2009-08-19 00:59:00,65.409,65.43,65.402,65.419,44410000.0
2009-08-19 01:00:00,65.434,65.434,65.398,65.407,70030000.0
2009-08-19 01:01:00,65.394,65.413,65.392,65.392,47570000.0
2009-08-19 01:02:00,65.399,65.413,65.391,65.407,79470000.0
2009-08-19 01:03:00,65.396,65.401,65.38,65.38,78090000.0
2009-08-19 01:04:00,65.391,65.409,65.385,65.406,54600000.0
2009-08-19 01:05:00,65.414,65.414,65.395,65.401,62990000.0
2009-08-19 01:06:00,65.415,65.415,65.396,65.399,55240000.0
2009-08-19 01:07:00,65.398,65.411,65.388,65.398,50840000.0
2009-08-19 01:08:00,65.39,65.413,65.39,65.413,45570000.0
2009-08-19 01:09:00,65.408,65.412,65.402,65.407,63120000.0
2009-08-19 01:10:00,65.415,65.415,65.401,65.414,102100000.0
2009-08-19 01:11:00,65.43,65.434,65.422,65.428,159640000.0
2009-08-19 01:12:00,65.446,65.446,65.429,65.429,76960000.0
2009-08-19 01:13:00,65.438,65.438,65.43,65.437,78060000.0
2009-08-19 01:15:00,65.446,65.447,65.431,65.431,32550000.0
2009-08-19 01:16:00,65.451,65.462,65.446,65.458,44310000.0
2009-08-19 01:17:00,65.466,65.466,65.443,65.464,99240000.0
2009-08-19 01:18:00,65.476,65.476,65.442,65.463,103750000.0
2009-08-19 01:19:00,65.466,65.47,65.455,65.467,39080000.0
2009-08-19 01:20:00,65.469,65.471,65.466,65.467,59990000.0
2009-08-19 01:21:00,65.475,65.475,65.453,65.458,13140000.0
2009-08-19 01:22:00,65.463,65.472,65.446,65.467,43210000.0
2009-08-19 01:23:00,65.443,65.48,65.443,65.476,55690000.0
2009-08-19 01:24:00,65.473,65.493,65.473,65.487,71540000.0
2009-08-19 01:25:00,65.491,65.505,65.49,65.49,153230000.0
2009-08-19 01:26:00,65.495,65.512,65.495,65.512,73000000.0
2009-08-19 01:27:00,65.508,65.513,65.493,65.506,106830000.0
2009-08-19 01:28:00,65.484,65.519,65.484,65.517,107800000.0
2009-08-19 01:29:00,65.514,65.514,65.486,65.496,105370000.0
2009-08-19 01:30:00,65.505,65.505,65.492,65.504,74230000.0
2009-08-19 01:31:00,65.498,65.498,65.496,65.497,48430000.0
2009-08-19 01:32:00,65.513,65.519,65.501,65.516,33900000.0
2009-08-19 01:33:00,65.501,65.514,65.501,65.502,50100000.0
2009-08-19 01:34:00,65.519,65.531,65.512,65.52,31020000.0
2009-08-19 01:35:00,65.512,65.524,65.512,65.517,27090000.0
2009-08-19 01:36:00,65.524,65.524,65.512,65.512,32060000.0
2009-08-19 01:37:00,65.503,65.543,65.503,65.534,60050000.0
2009-08-19 01:38:00,65.51,65.521,65.504,65.517,107610000.0
2009-08-19 01:39:00,65.51,65.514,65.503,65.509,73980000.0
2009-08-19 01:40:00,65.483,65.491,65.474,65.476,67380000.0
2009-08-19 01:41:00,65.464,65.474,65.454,65.474,82000000.0
2009-08-19 01:42:00,65.484,65.484,65.464,65.473,138680000.0
2009-08-19 01:43:00,65.484,65.484,65.457,65.457,113720000.0
2009-08-19 01:44:00,65.472,65.505,65.465,65.495,152080000.0
2009-08-19 01:45:00,65.523,65.523,65.489,65.489,122050000.0
2009-08-19 01:46:00,65.505,65.529,65.505,65.527,63380000.0
2009-08-19 01:47:00,65.517,65.531,65.504,65.512,90520000.0
2009-08-19 01:48:00,65.521,65.549,65.519,65.545,79130000.0
2009-08-19 01:49:00,65.552,65.558,65.55,65.556,82040000.0
2009-08-19 01:50:00,65.551,65.564,65.551,65.558,65970000.0
2009-08-19 01:51:00,65.557,65.572,65.55,65.559,73550000.0
2009-08-19 01:52:00,65.556,65.564,65.546,65.564,32880000.0
2009-08-19 01:53:00,65.541,65.568,65.536,65.563,72020000.0
2009-08-19 01:54:00,65.573,65.573,65.536,65.54,89530000.0
2009-08-19 01:55:00,65.555,65.555,65.533,65.547,113660000.0
2009-08-19 01:56:00,65.544,65.544,65.515,65.527,93440000.0
2009-08-19 01:57:00,65.556,65.556,65.532,65.541,80400000.0
2009-08-19 01:58:00,65.531,65.531,65.489,65.499,75700000.0
2009-08-19 02:01:00,65.495,65.495,65.465,65.483,46280000.0
2009-08-19 02:02:00,65.458,65.469,65.446,65.467,30910000.0
2009-08-19 02:03:00,65.457,65.462,65.438,65.439,24660000.0
2009-08-19 02:04:00,65.438,65.442,65.43,65.43,30500000.0
2009-08-19 02:05:00,65.442,65.452,65.426,65.445,61170000.0
2009-08-19 02:06:00,65.454,65.468,65.435,65.465,98250000.0
2009-08-19 02:07:00,65.463,65.475,65.455,65.475,74030000.0
2009-08-19 02:08:00,65.459,65.474,65.459,65.466,67980000.0
2009-08-19 02:09:00,65.478,65.486,65.474,65.486,73920000.0
2009-08-19 02:10:00,65.495,65.495,65.472,65.479,122390000.0
2009-08-19 02:11:00,65.47,65.477,65.468,65.474,112450000.0
2009-08-19 02:12:00,65.502,65.502,65.475,65.486,136540000.0
2009-08-19 02:13:00,65.494,65.501,65.483,65.488,117500000.0
2009-08-19 02:14:00,65.496,65.496,65.463,65.463,58780000.0
2009-08-19 02:15:00,65.485,65.485,65.458,65.469,83720000.0
2009-08-19 02:16:00,65.447,65.471,65.446,65.452,77910000.0
2009-08-19 02:17:00,65.444,65.467,65.444,65.467,69980000.0
2009-08-19 02:18:00,65.455,65.465,65.441,65.441,67520000.0
2009-08-19 02:19:00,65.434,65.453,65.434,65.446,64700000.0
2009-08-19 02:20:00,65.428,65.451,65.428,65.437,28100000.0
2009-08-19 02:21:00,65.465,65.465,65.444,65.457,64640000.0
2009-08-19 02:22:00,65.47,65.475,65.47,65.475,86820000.0
2009-08-19 02:23:00,65.462,65.481,65.462,65.47,103370000.0
2009-08-19 02:24:00,65.482,65.482,65.436,65.443,97890000.0
2009-08-19 02:25:00,65.411,65.445,65.398,65.445,82910000.0
2009-08-19 02:26:00,65.439,65.453,65.432,65.448,66500000.0
2009-08-19 02:27:00,65.455,65.455,65.435,65.446,79140000.0
2009-08-19 02:28:00,65.434,65.446,65.431,65.446,17850000.0
2009-08-19 02:29:00,65.447,65.454,65.443,65.449,97640000.0
2009-08-19 02:30:00,65.467,65.467,65.437,65.448,99400000.0
2009-08-19 02:31:00,65.449,65.461,65.442,65.449,66350000.0
2009-08-19 02:32:00,65.46,65.472,65.453,65.466,42640000.0
2009-08-19 02:33:00,65.465,65.47,65.453,65.467,35310000.0
2009-08-19 02:34:00,65.473,65.473,65.449,65.451,48770000.0
2009-08-19 02:35:00,65.468,65.469,65.467,65.468,26120000.0
2009-08-19 02:36:00,65.463,65.465,65.443,65.465,25360000.0
2009-08-19 02:37:00,65.46,65.472,65.453,65.458,31030000.0
2009-08-19 02:38:00,65.477,65.478,65.454,65.468,60490000.0
2009-08-19 02:39:00,65.466,65.484,65.462,65.484,108720000.0
2009-08-19 02:40:00,65.473,65.48,65.456,65.474,63950000.0
2009-08-19 02:41:00,65.461,65.473,65.461,65.466,75190000.0
2009-08-19 02:42:00,65.472,65.472,65.443,65.443,71250000.0
2009-08-19 02:43:00,65.454,65.466,65.454,65.463,133030000.0
2009-08-19 02:44:00,65.441,65.464,65.441,65.457,109090000.0
2009-08-19 02:45:00,65.445,65.453,65.426,65.438,136470000.0
2009-08-19 02:46:00,65.436,65.449,65.42,65.42,118400000.0
2009-08-19 02:47:00,65.436,65.444,65.42,65.444,57350000.0
2009-08-19 02:48:00,65.447,65.455,65.427,65.455,81800000.0
2009-08-19 02:49:00,65.452,65.452,65.404,65.404,80830000.0
2009-08-19 02:50:00,65.422,65.422,65.393,65.413,76490000.0
2009-08-19 02:51:00,65.426,65.426,65.404,65.417,58510000.0
2009-08-19 02:52:00,65.407,65.422,65.396,65.408,66700000.0
2009-08-19 02:53:00,65.405,65.413,65.379,65.397,24810000.0
2009-08-19 02:54:00,65.385,65.392,65.366,65.387,70050000.0
2009-08-19 02:55:00,65.379,65.399,65.365,65.387,84880000.0
2009-08-19 02:56:00,65.378,65.378,65.337,65.356,109920000.0
2009-08-19 02:57:00,65.351,65.372,65.342,65.364,89750000.0
2009-08-19 02:58:00,65.354,65.38,65.354,65.38,80270000.0
2009-08-19 02:59:00,65.381,65.382,65.365,65.369,67540000.0
2009-08-19 03:00:00,65.377,65.377,65.37,65.374,74810000.0
2009-08-19 03:01:00,65.379,65.386,65.379,65.386,7360000.0
2009-08-19 03:02:00,65.371,65.385,65.363,65.368,44850000.0
2009-08-19 03:03:00,65.383,65.383,65.364,65.376,55980000.0
2009-08-19 03:04:00,65.382,65.382,65.336,65.344,76620000.0
2009-08-19 03:05:00,65.345,65.345,65.322,65.337,138800000.0
2009-08-19 03:06:00,65.353,65.353,65.323,65.323,70150000.0
2009-08-19 03:07:00,65.333,65.333,65.285,65.298,88940000.0
2009-08-19 03:08:00,65.294,65.303,65.273,65.28,93450000.0
2009-08-19 03:09:00,65.277,65.284,65.267,65.278,94340000.0
2009-08-19 03:10:00,65.272,65.283,65.272,65.277,70250000.0
2009-08-19 03:11:00,65.285,65.285,65.27,65.277,42500000.0
2009-08-19 03:12:00,65.279,65.279,65.244,65.263,35190000.0
2009-08-19 03:13:00,65.253,65.258,65.211,65.224,47590000.0
2009-08-19 03:14:00,65.22,65.222,65.205,65.217,28970000.0
2009-08-19 03:15:00,65.225,65.237,65.207,65.233,23110000.0
2009-08-19 03:16:00,65.236,65.241,65.224,65.236,30490000.0
2009-08-19 03:17:00,65.248,65.255,65.235,65.255,53940000.0
2009-08-19 03:18:00,65.247,65.271,65.244,65.271,105230000.0
2009-08-19 03:19:00,65.266,65.275,65.255,65.261,60920000.0
2009-08-19 03:20:00,65.263,65.28,65.254,65.265,64980000.0
2009-08-19 03:21:00,65.293,65.293,65.266,65.28,76740000.0
2009-08-19 03:22:00,65.267,65.279,65.254,65.271,123370000.0
2009-08-19 03:23:00,65.276,65.284,65.271,65.278,104990000.0
2009-08-19 03:24:00,65.285,65.285,65.26,65.26,150900000.0
2009-08-19 03:25:00,65.27,65.28,65.258,65.277,115880000.0
2009-08-19 03:26:00,65.286,65.287,65.28,65.287,61250000.0
2009-08-19 03:27:00,65.298,65.301,65.284,65.292,85280000.0
2009-08-19 03:28:00,65.286,65.294,65.275,65.294,70860000.0
2009-08-19 03:29:00,65.297,65.297,65.267,65.271,66200000.0
2009-08-19 03:30:00,65.272,65.272,65.242,65.242,72000000.0
2009-08-19 03:31:00,65.248,65.255,65.244,65.255,69600000.0
2009-08-19 03:32:00,65.249,65.26,65.236,65.249,29430000.0
2009-08-19 03:33:00,65.255,65.263,65.233,65.263,66700000.0
2009-08-19 03:34:00,65.264,65.291,65.264,65.27,84920000.0
2009-08-19 03:35:00,65.293,65.314,65.283,65.314,111420000.0
2009-08-19 03:36:00,65.305,65.31,65.284,65.306,97590000.0
2009-08-19 03:37:00,65.31,65.31,65.283,65.303,76660000.0
2009-08-19 03:38:00,65.309,65.314,65.291,65.291,68110000.0
2009-08-19 03:39:00,65.284,65.3,65.279,65.283,79730000.0
2009-08-19 03:40:00,65.289,65.289,65.257,65.257,6020000.0
2009-08-19 03:41:00,65.265,65.272,65.247,65.261,70880000.0
2009-08-19 03:42:00,65.275,65.275,65.248,65.258,84080000.0
2009-08-19 03:43:00,65.266,65.266,65.252,65.265,106100000.0
2009-08-19 03:44:00,65.264,65.264,65.254,65.264,92250000.0
2009-08-19 03:45:00,65.264,65.275,65.254,65.275,74330000.0
2009-08-19 03:46:00,65.251,65.259,65.188,65.199,70350000.0
2009-08-19 03:47:00,65.19,65.201,65.185,65.198,65240000.0
2009-08-19 03:48:00,65.196,65.216,65.18,65.216,19980000.0
2009-08-19 03:49:00,65.201,65.244,65.201,65.244,90610000.0
2009-08-19 03:50:00,65.235,65.255,65.226,65.238,113500000.0
2009-08-19 03:51:00,65.226,65.234,65.215,65.221,86580000.0
2009-08-19 03:52:00,65.216,65.224,65.205,65.212,75430000.0
2009-08-19 03:53:00,65.19,65.212,65.184,65.193,65990000.0
2009-08-19 03:54:00,65.194,65.194,65.157,65.17,69670000.0
2009-08-19 03:55:00,65.155,65.192,65.155,65.192,12030000.0
2009-08-19 03:56:00,65.195,65.223,65.188,65.223,69440000.0
2009-08-19 03:57:00,65.224,65.224,65.205,65.21,71380000.0
2009-08-19 03:58:00,65.215,65.223,65.205,65.223,12020000.0
2009-08-19 03:59:00,65.223,65.232,65.203,65.227,93760000.0
2009-08-19 04:00:00,65.214,65.221,65.206,65.212,76140000.0
2009-08-19 04:01:00,65.228,65.228,65.22,65.225,79690000.0
2009-08-19 04:02:00,65.23,65.243,65.224,65.243,76640000.0
2009-08-19 04:03:00,65.25,65.257,65.241,65.25,15970000.0
2009-08-19 04:04:00,65.249,65.264,65.24,65.264,18690000.0
2009-08-19 04:05:00,65.271,65.273,65.253,65.265,74060000.0
2009-08-19 04:06:00,65.27,65.271,65.256,65.259,17850000.0
2009-08-19 04:07:00,65.273,65.273,65.242,65.256,27430000.0
2009-08-19 04:08:00,65.267,65.272,65.245,65.272,22580000.0
2009-08-19 04:09:00,65.284,65.284,65.236,65.265,32400000.0
2009-08-19 04:10:00,65.268,65.268,65.252,65.256,54210000.0
2009-08-19 04:11:00,65.266,65.273,65.255,65.273,103900000.0
2009-08-19 04:12:00,65.271,65.281,65.263,65.276,71130000.0
2009-08-19 04:13:00,65.271,65.287,65.264,65.284,66520000.0
2009-08-19 04:14:00,65.277,65.295,65.275,65.295,66620000.0
2009-08-19 04:15:00,65.282,65.31,65.276,65.31,121510000.0
2009-08-19 04:16:00,65.307,65.315,65.306,65.308,106400000.0
2009-08-19 04:17:00,65.289,65.309,65.284,65.286,135410000.0
2009-08-19 04:18:00,65.3,65.303,65.27,65.28,116960000.0
2009-08-19 04:19:00,65.295,65.303,65.276,65.303,53970000.0
2009-08-19 04:20:00,65.306,65.311,65.286,65.306,80590000.0
2009-08-19 04:21:00,65.313,65.325,65.305,65.325,74000000.0
2009-08-19 04:22:00,65.314,65.355,65.314,65.355,72200000.0
2009-08-19 04:23:00,65.339,65.353,65.335,65.353,65230000.0
2009-08-19 04:24:00,65.354,65.354,65.325,65.33,65640000.0
2009-08-19 04:25:00,65.317,65.336,65.304,65.32,30180000.0
2009-08-19 04:26:00,65.308,65.329,65.305,65.327,69770000.0
2009-08-19 04:27:00,65.312,65.322,65.291,65.291,87980000.0
2009-08-19 04:28:00,65.301,65.311,65.291,65.291,109800000.0
2009-08-19 04:29:00,65.301,65.318,65.3,65.3,86300000.0
2009-08-19 04:30:00,65.321,65.321,65.295,65.31,78950000.0
2009-08-19 04:31:00,65.278,65.299,65.265,65.274,65640000.0
2009-08-19 04:32:00,65.294,65.294,65.245,65.261,70350000.0
2009-08-19 04:33:00,65.251,65.267,65.242,65.265,20330000.0
2009-08-19 04:34:00,65.273,65.284,65.271,65.284,9960000.0
2009-08-19 04:35:00,65.291,65.292,65.266,65.284,19160000.0
2009-08-19 04:36:00,65.296,65.296,65.274,65.296,65890000.0
2009-08-19 04:37:00,65.294,65.301,65.281,65.297,29730000.0
2009-08-19 04:38:00,65.29,65.294,65.258,65.271,66690000.0
2009-08-19 04:39:00,65.273,65.273,65.245,65.252,87200000.0
2009-08-19 04:40:00,65.258,65.262,65.245,65.257,93790000.0
2009-08-19 04:41:00,65.261,65.271,65.251,65.251,94100000.0
2009-08-19 04:42:00,65.275,65.277,65.254,65.277,77800000.0
2009-08-19 04:43:00,65.267,65.267,65.252,65.259,66000000.0
2009-08-19 04:44:00,65.26,65.267,65.26,65.267,69450000.0
2009-08-19 04:45:00,65.263,65.272,65.258,65.268,11500000.0
2009-08-19 04:46:00,65.275,65.275,65.245,65.258,77480000.0
2009-08-19 04:47:00,65.237,65.237,65.221,65.229,12950000.0
2009-08-19 04:48:00,65.244,65.244,65.213,65.227,89280000.0
2009-08-19 04:49:00,65.222,65.244,65.222,65.236,80120000.0
2009-08-19 04:50:00,65.233,65.252,65.233,65.252,68790000.0
2009-08-19 04:51:00,65.25,65.258,65.237,65.25,72960000.0
2009-08-19 04:52:00,65.265,65.265,65.253,65.264,14500000.0
2009-08-19 04:53:00,65.267,65.267,65.244,65.262,68010000.0
2009-08-19 04:54:00,65.256,65.256,65.242,65.242,74940000.0
2009-08-19 04:55:00,65.248,65.253,65.245,65.253,11880000.0
2009-08-19 04:56:00,65.251,65.265,65.251,65.265,68440000.0
2009-08-19 04:57:00,65.275,65.282,65.268,65.282,9770000.0
2009-08-19 04:58:00,65.278,65.278,65.27,65.27,4690000.0
2009-08-19 04:59:00,65.278,65.278,65.269,65.269,72260000.0
2009-08-19 05:00:00,65.274,65.292,65.262,65.279,28790000.0
2009-08-19 05:01:00,65.261,65.286,65.261,65.286,65000000.0
2009-08-19 05:02:00,65.275,65.294,65.264,65.271,82940000.0
2009-08-19 05:03:00,65.269,65.284,65.264,65.284,98580000.0
2009-08-19 05:04:00,65.28,65.286,65.28,65.28,95910000.0
2009-08-19 05:05:00,65.287,65.289,65.28,65.289,78550000.0
2009-08-19 05:06:00,65.288,65.288,65.28,65.285,65760000.0
2009-08-19 05:07:00,65.274,65.274,65.255,65.266,73350000.0
2009-08-19 05:08:00,65.245,65.26,65.242,65.259,14320000.0
2009-08-19 05:09:00,65.255,65.255,65.241,65.248,73310000.0
2009-08-19 05:10:00,65.265,65.27,65.245,65.258,78360000.0
2009-08-19 05:11:00,65.25,65.26,65.249,65.256,115020000.0
2009-08-19 05:12:00,65.276,65.276,65.269,65.269,96040000.0
2009-08-19 05:13:00,65.279,65.281,65.276,65.279,78670000.0
2009-08-19 05:14:00,65.267,65.267,65.254,65.257,70280000.0
2009-08-19 05:15:00,65.275,65.275,65.253,65.267,74260000.0
2009-08-19 05:16:00,65.254,65.26,65.254,65.26,4130000.0
2009-08-19 05:17:00,65.251,65.27,65.251,65.264,25750000.0
2009-08-19 05:18:00,65.248,65.252,65.24,65.24,72860000.0
2009-08-19 05:19:00,65.248,65.251,65.246,65.249,83370000.0
2009-08-19 05:20:00,65.245,65.245,65.226,65.238,114290000.0
2009-08-19 05:21:00,65.244,65.244,65.222,65.243,94970000.0
2009-08-19 05:23:00,65.239,65.242,65.227,65.242,62220000.0
2009-08-19 05:24:00,65.258,65.258,65.24,65.247,68250000.0
2009-08-19 05:25:00,65.234,65.242,65.227,65.242,8270000.0
2009-08-19 05:26:00,65.24,65.244,65.24,65.24,9020000.0
2009-08-19 05:27:00,65.24,65.248,65.239,65.247,67690000.0
2009-08-19 05:28:00,65.241,65.247,65.24,65.246,66160000.0
2009-08-19 05:29:00,65.231,65.255,65.231,65.24,26730000.0
2009-08-19 05:30:00,65.256,65.256,65.234,65.247,68710000.0
2009-08-19 05:31:00,65.239,65.248,65.239,65.248,88350000.0
2009-08-19 05:32:00,65.222,65.246,65.222,65.246,105470000.0
2009-08-19 05:33:00,65.254,65.254,65.235,65.242,90960000.0
2009-08-19 05:34:00,65.22,65.246,65.22,65.246,73010000.0
2009-08-19 05:35:00,65.245,65.245,65.225,65.239,68190000.0
2009-08-19 05:36:00,65.256,65.256,65.225,65.236,69750000.0
2009-08-19 05:37:00,65.226,65.236,65.222,65.228,15020000.0
2009-08-19 05:38:00,65.237,65.243,65.226,65.228,27430000.0
2009-08-19 05:39:00,65.248,65.249,65.247,65.248,29920000.0
2009-08-19 05:40:00,65.249,65.249,65.246,65.248,54570000.0
2009-08-19 05:41:00,65.236,65.24,65.235,65.239,102940000.0
2009-08-19 05:42:00,65.247,65.247,65.239,65.246,66710000.0
2009-08-19 05:43:00,65.22,65.232,65.211,65.218,66180000.0
2009-08-19 05:44:00,65.216,65.224,65.205,65.218,71550000.0
2009-08-19 05:45:00,65.225,65.226,65.209,65.209,117920000.0
2009-08-19 05:46:00,65.217,65.231,65.201,65.217,106910000.0
2009-08-19 05:47:00,65.201,65.231,65.201,65.231,129940000.0
2009-08-19 05:48:00,65.233,65.233,65.219,65.219,117360000.0
2009-08-19 05:49:00,65.228,65.23,65.214,65.214,53930000.0
2009-08-19 05:50:00,65.221,65.221,65.204,65.204,76540000.0
2009-08-19 05:51:00,65.226,65.234,65.214,65.234,74440000.0
2009-08-19 05:52:00,65.228,65.237,65.222,65.222,67890000.0
2009-08-19 05:53:00,65.226,65.226,65.213,65.218,63970000.0
2009-08-19 05:54:00,65.236,65.236,65.204,65.217,67120000.0
2009-08-19 05:56:00,65.218,65.233,65.213,65.233,70500000.0
2009-08-19 05:57:00,65.23,65.244,65.222,65.244,93520000.0
2009-08-19 05:58:00,65.236,65.244,65.226,65.244,115080000.0
2009-08-19 05:59:00,65.243,65.243,65.222,65.222,104660000.0
2009-08-19 06:00:00,65.244,65.244,65.215,65.241,87400000.0
2009-08-19 06:01:00,65.242,65.25,65.236,65.247,72840000.0
2009-08-19 06:02:00,65.249,65.252,65.233,65.252,74440000.0
2009-08-19 06:03:00,65.256,65.262,65.254,65.262,7890000.0
2009-08-19 06:04:00,65.246,65.262,65.246,65.25,11850000.0
2009-08-19 06:05:00,65.244,65.262,65.244,65.255,67700000.0
2009-08-19 06:06:00,65.257,65.264,65.241,65.258,92380000.0
2009-08-19 06:09:00,65.266,65.266,65.26,65.26,77650000.0
2009-08-19 06:10:00,65.251,65.264,65.251,65.264,67960000.0
2009-08-19 06:11:00,65.265,65.265,65.24,65.247,90030000.0
2009-08-19 06:12:00,65.274,65.274,65.248,65.251,73760000.0
2009-08-19 06:14:00,65.263,65.263,65.243,65.243,64810000.0
2009-08-19 06:15:00,65.265,65.265,65.243,65.257,70980000.0
2009-08-19 06:16:00,65.24,65.26,65.24,65.253,75680000.0
2009-08-19 06:17:00,65.271,65.272,65.255,65.266,59610000.0
2009-08-19 06:18:00,65.272,65.292,65.266,65.277,50810000.0
2009-08-19 06:19:00,65.287,65.292,65.264,65.288,121370000.0
2009-08-19 06:20:00,65.28,65.293,65.256,65.293,117380000.0
2009-08-19 06:21:00,65.288,65.289,65.263,65.289,67850000.0
2009-08-19 06:22:00,65.294,65.315,65.287,65.315,86150000.0
2009-08-19 06:23:00,65.306,65.314,65.283,65.312,94430000.0
2009-08-19 06:24:00,65.332,65.332,65.304,65.327,102290000.0
2009-08-19 06:25:00,65.325,65.328,65.298,65.303,32680000.0
2009-08-19 06:26:00,65.308,65.321,65.301,65.301,32480000.0
2009-08-19 06:27:00,65.316,65.324,65.306,65.316,53470000.0
2009-08-19 06:28:00,65.293,65.313,65.293,65.313,14870000.0
2009-08-19 06:29:00,65.311,65.324,65.306,65.324,29270000.0
2009-08-19 06:30:00,65.326,65.333,65.304,65.319,67510000.0
2009-08-19 06:31:00,65.311,65.32,65.296,65.307,38480000.0
2009-08-19 06:32:00,65.302,65.314,65.302,65.308,94120000.0
2009-08-19 06:33:00,65.303,65.314,65.297,65.303,86840000.0
2009-08-19 06:34:00,65.302,65.324,65.302,65.324,33050000.0
2009-08-19 06:35:00,65.332,65.332,65.315,65.327,46560000.0
2009-08-19 06:36:00,65.322,65.34,65.314,65.319,56810000.0
2009-08-19 06:37:00,65.332,65.332,65.305,65.318,80560000.0
2009-08-19 06:38:00,65.323,65.324,65.305,65.324,107720000.0
2009-08-19 06:39:00,65.325,65.325,65.297,65.309,80500000.0
2009-08-19 06:40:00,65.283,65.295,65.283,65.295,154840000.0
2009-08-19 06:41:00,65.289,65.292,65.28,65.285,65620000.0
2009-08-19 06:42:00,65.31,65.31,65.284,65.288,61670000.0
2009-08-19 06:43:00,65.292,65.292,65.273,65.28,34540000.0
2009-08-19 06:44:00,65.26,65.282,65.26,65.276,33820000.0
2009-08-19 06:45:00,65.283,65.286,65.272,65.286,50510000.0
2009-08-19 06:46:00,65.276,65.289,65.264,65.286,22200000.0
2009-08-19 06:47:00,65.293,65.293,65.28,65.286,16740000.0
2009-08-19 06:48:00,65.305,65.305,65.294,65.298,59830000.0
2009-08-19 06:49:00,65.3,65.302,65.291,65.299,47980000.0
2009-08-19 06:50:00,65.301,65.307,65.3,65.3,60970000.0
2009-08-19 06:51:00,65.302,65.313,65.302,65.308,39780000.0
2009-08-19 06:52:00,65.317,65.317,65.305,65.314,59810000.0
2009-08-19 06:53:00,65.309,65.322,65.304,65.317,37700000.0
2009-08-19 06:54:00,65.319,65.326,65.311,65.326,89180000.0
2009-08-19 06:55:00,65.306,65.313,65.293,65.303,75790000.0
2009-08-19 06:56:00,65.306,65.314,65.306,65.313,61300000.0
2009-08-19 06:57:00,65.314,65.328,65.303,65.317,49180000.0
2009-08-19 06:58:00,65.329,65.329,65.308,65.315,17900000.0
2009-08-19 06:59:00,65.325,65.336,65.32,65.327,40270000.0
2009-08-19 07:00:00,65.336,65.336,65.33,65.33,75400000.0
2009-08-19 07:01:00,65.307,65.316,65.293,65.316,73170000.0
2009-08-19 07:02:00,65.307,65.313,65.302,65.308,34280000.0
2009-08-19 07:03:00,65.315,65.315,65.298,65.314,76600000.0
2009-08-19 07:04:00,65.309,65.312,65.293,65.307,110700000.0
2009-08-19 07:05:00,65.301,65.32,65.292,65.317,48560000.0
2009-08-19 07:06:00,65.323,65.323,65.303,65.317,52830000.0
2009-08-19 07:07:00,65.297,65.312,65.293,65.293,23500000.0
2009-08-19 07:08:00,65.303,65.303,65.277,65.295,74060000.0
2009-08-19 07:09:00,65.291,65.302,65.283,65.288,108730000.0
2009-08-19 07:10:00,65.286,65.294,65.275,65.278,72480000.0
2009-08-19 07:11:00,65.277,65.28,65.263,65.269,76720000.0
2009-08-19 07:12:00,65.277,65.283,65.262,65.275,48600000.0
2009-08-19 07:13:00,65.285,65.285,65.261,65.268,91810000.0
2009-08-19 07:14:00,65.276,65.283,65.27,65.283,82520000.0
2009-08-19 07:15:00,65.284,65.284,65.266,65.278,78000000.0
2009-08-19 07:16:00,65.279,65.279,65.276,65.279,65870000.0
2009-08-19 07:17:00,65.257,65.273,65.255,65.259,118160000.0
2009-08-19 07:18:00,65.275,65.275,65.236,65.24,114340000.0
2009-08-19 07:19:00,65.238,65.245,65.226,65.236,96530000.0
2009-08-19 07:20:00,65.239,65.254,65.235,65.254,106620000.0
2009-08-19 07:21:00,65.251,65.257,65.248,65.248,74720000.0
2009-08-19 07:22:00,65.251,65.251,65.226,65.245,66840000.0
2009-08-19 07:23:00,65.248,65.249,65.24,65.245,103990000.0
2009-08-19 07:24:00,65.242,65.246,65.223,65.246,69400000.0
2009-08-19 07:25:00,65.236,65.244,65.214,65.234,82810000.0
2009-08-19 07:26:00,65.223,65.223,65.194,65.199,77660000.0
2009-08-19 07:27:00,65.212,65.212,65.183,65.194,81430000.0
2009-08-19 07:28:00,65.206,65.206,65.175,65.196,72200000.0
2009-08-19 07:29:00,65.173,65.187,65.133,65.149,63550000.0
2009-08-19 07:30:00,65.14,65.14,65.117,65.127,102040000.0
2009-08-19 07:31:00,65.123,65.123,65.069,65.082,71120000.0
2009-08-19 07:32:00,65.083,65.104,65.074,65.104,97830000.0
2009-08-19 07:33:00,65.098,65.126,65.098,65.126,68890000.0
2009-08-19 07:34:00,65.12,65.141,65.11,65.129,130500000.0
2009-08-19 07:35:00,65.119,65.131,65.105,65.127,109460000.0
2009-08-19 07:36:00,65.113,65.113,65.084,65.098,104090000.0
2009-08-19 07:37:00,65.089,65.1,65.077,65.097,74550000.0
2009-08-19 07:38:00,65.087,65.093,65.066,65.093,109230000.0
2009-08-19 07:39:00,65.092,65.092,65.059,65.063,82500000.0
2009-08-19 07:40:00,65.047,65.07,65.029,65.038,38350000.0
2009-08-19 07:41:00,65.048,65.059,65.034,65.056,29030000.0
2009-08-19 07:42:00,65.055,65.073,65.039,65.073,76100000.0
2009-08-19 07:43:00,65.061,65.079,65.056,65.075,42080000.0
2009-08-19 07:44:00,65.071,65.083,65.071,65.076,121910000.0
2009-08-19 07:45:00,65.094,65.094,65.069,65.077,128940000.0
2009-08-19 07:46:00,65.075,65.077,65.036,65.055,52220000.0
2009-08-19 07:47:00,65.021,65.044,65.005,65.02,68880000.0
2009-08-19 07:48:00,65.02,65.02,64.983,64.983,60830000.0
2009-08-19 07:49:00,65.0,65.008,64.946,65.004,113900000.0
2009-08-19 07:50:00,64.996,65.014,64.939,64.953,43580000.0
2009-08-19 07:51:00,64.939,64.962,64.928,64.939,68920000.0
2009-08-19 07:52:00,64.935,64.96,64.922,64.945,51250000.0
2009-08-19 07:53:00,64.948,64.98,64.933,64.972,78790000.0
2009-08-19 07:54:00,64.989,65.019,64.972,65.006,83680000.0
2009-08-19 07:55:00,65.001,65.018,64.988,65.008,50280000.0
2009-08-19 07:56:00,64.981,65.005,64.979,64.99,59000000.0
2009-08-19 07:57:00,64.998,65.023,64.967,65.013,57830000.0
2009-08-19 07:58:00,65.02,65.02,64.97,65.005,50400000.0
2009-08-19 07:59:00,65.003,65.016,64.986,65.0,48580000.0
2009-08-19 08:00:00,65.018,65.018,64.977,64.998,61830000.0
2009-08-19 08:01:00,64.98,65.008,64.967,65.004,96680000.0
2009-08-19 08:02:00,65.001,65.021,64.983,65.021,160700000.0
2009-08-19 08:03:00,65.027,65.03,65.004,65.023,76020000.0
2009-08-19 08:04:00,65.023,65.056,65.023,65.056,85230000.0
2009-08-19 08:05:00,65.048,65.067,65.033,65.067,40900000.0
2009-08-19 08:06:00,65.053,65.057,65.034,65.057,34880000.0
2009-08-19 08:07:00,65.034,65.054,65.034,65.048,45670000.0
2009-08-19 08:08:00,65.033,65.06,65.033,65.055,104740000.0
2009-08-19 08:09:00,65.043,65.043,64.997,65.008,119180000.0
2009-08-19 08:10:00,65.006,65.008,64.971,64.981,36400000.0
2009-08-19 08:11:00,64.958,64.979,64.942,64.966,53060000.0
2009-08-19 08:12:00,64.963,64.966,64.933,64.934,14170000.0
2009-08-19 08:13:00,64.932,64.951,64.927,64.945,41980000.0
2009-08-19 08:14:00,64.946,64.951,64.924,64.924,59710000.0
2009-08-19 08:15:00,64.944,64.944,64.915,64.928,75980000.0
2009-08-19 08:16:00,64.933,64.939,64.906,64.928,150570000.0
2009-08-19 08:17:00,64.929,64.952,64.924,64.952,77280000.0
2009-08-19 08:18:00,64.933,64.971,64.933,64.971,101440000.0
2009-08-19 08:19:00,64.963,64.97,64.947,64.953,110690000.0
2009-08-19 08:20:00,64.945,64.973,64.945,64.963,111650000.0
2009-08-19 08:21:00,64.955,64.959,64.929,64.953,71210000.0
2009-08-19 08:22:00,64.95,64.95,64.899,64.914,43580000.0
2009-08-19 08:23:00,64.918,64.918,64.886,64.908,35500000.0
2009-08-19 08:24:00,64.914,64.916,64.886,64.916,49740000.0
2009-08-19 08:25:00,64.903,64.908,64.867,64.867,26770000.0
2009-08-19 08:26:00,64.887,64.91,64.868,64.91,25920000.0
2009-08-19 08:27:00,64.925,64.933,64.895,64.933,32940000.0
2009-08-19 08:28:00,64.926,64.978,64.926,64.971,55130000.0
2009-08-19 08:29:00,64.965,64.978,64.929,64.95,125010000.0
2009-08-19 08:30:00,64.941,64.944,64.891,64.944,75600000.0
2009-08-19 08:31:00,64.951,64.958,64.926,64.926,69880000.0
2009-08-19 08:32:00,64.923,64.949,64.923,64.933,78800000.0
2009-08-19 08:33:00,64.956,64.958,64.921,64.938,133160000.0
2009-08-19 08:34:00,64.91,64.929,64.904,64.924,122140000.0
2009-08-19 08:35:00,64.905,64.936,64.895,64.924,147230000.0
2009-08-19 08:36:00,64.921,64.921,64.888,64.915,128480000.0
2009-08-19 08:37:00,64.898,64.909,64.878,64.906,58150000.0
2009-08-19 08:38:00,64.892,64.921,64.887,64.916,88000000.0
2009-08-19 08:39:00,64.917,64.941,64.899,64.941,77160000.0
2009-08-19 08:40:00,64.929,64.956,64.908,64.936,75880000.0
2009-08-19 08:41:00,64.948,64.956,64.92,64.955,72350000.0
2009-08-19 08:42:00,64.955,64.955,64.914,64.953,82310000.0
2009-08-19 08:43:00,64.919,64.951,64.909,64.924,31720000.0
2009-08-19 08:44:00,64.892,64.917,64.89,64.914,82340000.0
2009-08-19 08:45:00,64.915,64.915,64.86,64.87,94270000.0
2009-08-19 08:46:00,64.861,64.866,64.803,64.811,116470000.0
2009-08-19 08:47:00,64.814,64.817,64.743,64.765,104420000.0
2009-08-19 08:48:00,64.79,64.79,64.724,64.751,86080000.0
2009-08-19 08:49:00,64.744,64.775,64.727,64.758,82760000.0
2009-08-19 08:50:00,64.791,64.811,64.779,64.791,78990000.0
2009-08-19 08:51:00,64.79,64.79,64.728,64.728,9020000.0
2009-08-19 08:52:00,64.748,64.786,64.728,64.785,16170000.0
2009-08-19 08:53:00,64.762,64.793,64.751,64.784,14310000.0
2009-08-19 08:54:00,64.813,64.817,64.794,64.802,12090000.0
2009-08-19 08:55:00,64.813,64.819,64.779,64.794,15860000.0
2009-08-19 08:56:00,64.816,64.825,64.808,64.825,14690000.0
2009-08-19 08:57:00,64.822,64.844,64.819,64.843,18210000.0
2009-08-19 08:58:00,64.852,64.855,64.819,64.821,13720000.0
2009-08-19 08:59:00,64.854,64.854,64.811,64.817,12020000.0
2009-08-19 09:00:00,64.827,64.827,64.81,64.816,7330000.0
2009-08-19 09:01:00,64.817,64.836,64.81,64.835,20090000.0
2009-08-19 09:02:00,64.84,64.84,64.802,64.829,12710000.0
2009-08-19 09:03:00,64.816,64.823,64.801,64.804,12400000.0
2009-08-19 09:04:00,64.803,64.833,64.803,64.833,14860000.0
2009-08-19 09:05:00,64.824,64.824,64.79,64.819,11280000.0
2009-08-19 09:06:00,64.831,64.86,64.824,64.851,17730000.0
2009-08-19 09:07:00,64.839,64.87,64.835,64.87,18610000.0
2009-08-19 09:08:00,64.87,64.881,64.858,64.88,12210000.0
2009-08-19 09:09:00,64.881,64.881,64.856,64.869,13420000.0
2009-08-19 09:10:00,64.863,64.879,64.857,64.857,15080000.0
2009-08-19 09:11:00,64.864,64.864,64.827,64.835,12410000.0
2009-08-19 09:12:00,64.838,64.838,64.816,64.822,8280000.0
2009-08-19 09:13:00,64.83,64.889,64.83,64.889,23330000.0
2009-08-19 09:14:00,64.881,64.913,64.872,64.903,17500000.0
2009-08-19 09:15:00,64.908,64.908,64.881,64.883,10930000.0
2009-08-19 09:16:00,64.879,64.879,64.862,64.876,16090000.0
2009-08-19 09:17:00,64.888,64.898,64.878,64.898,13740000.0
2009-08-19 09:18:00,64.895,64.895,64.857,64.857,10330000.0
2009-08-19 09:19:00,64.878,64.883,64.86,64.871,16530000.0
2009-08-19 09:20:00,64.865,64.874,64.859,64.859,15820000.0
2009-08-19 09:21:00,64.87,64.874,64.857,64.874,13890000.0
2009-08-19 09:22:00,64.876,64.893,64.875,64.881,14690000.0
2009-08-19 09:23:00,64.892,64.894,64.882,64.892,14320000.0
2009-08-19 09:24:00,64.892,64.901,64.869,64.901,12200000.0
2009-08-19 09:25:00,64.914,64.914,64.89,64.892,17370000.0
2009-08-19 09:26:00,64.9,64.922,64.9,64.922,18440000.0
2009-08-19 09:27:00,64.919,64.919,64.891,64.891,15180000.0
2009-08-19 09:28:00,64.891,64.917,64.891,64.903,9430000.0
2009-08-19 09:29:00,64.911,64.919,64.901,64.919,15250000.0
2009-08-19 09:30:00,64.921,64.921,64.882,64.887,14750000.0
2009-08-19 09:31:00,64.871,64.896,64.866,64.882,22010000.0
2009-08-19 09:32:00,64.864,64.871,64.845,64.845,15010000.0
2009-08-19 09:33:00,64.843,64.87,64.838,64.87,11650000.0
2009-08-19 09:34:00,64.859,64.859,64.829,64.832,17700000.0
2009-08-19 09:35:00,64.829,64.863,64.829,64.863,11270000.0
2009-08-19 09:36:00,64.874,64.874,64.845,64.855,19570000.0
2009-08-19 09:37:00,64.856,64.871,64.852,64.869,10540000.0
2009-08-19 09:38:00,64.863,64.874,64.854,64.869,14690000.0
2009-08-19 09:39:00,64.874,64.888,64.869,64.877,20660000.0
2009-08-19 09:40:00,64.885,64.893,64.868,64.893,17550000.0
2009-08-19 09:41:00,64.867,64.874,64.842,64.851,21590000.0
2009-08-19 09:42:00,64.838,64.851,64.827,64.831,21640000.0
2009-08-19 09:43:00,64.82,64.844,64.82,64.84,14120000.0
2009-08-19 09:44:00,64.841,64.849,64.836,64.841,11130000.0
2009-08-19 09:45:00,64.841,64.871,64.841,64.871,16110000.0
2009-08-19 09:46:00,64.885,64.885,64.865,64.866,10150000.0
2009-08-19 09:47:00,64.892,64.904,64.872,64.875,13980000.0
2009-08-19 09:48:00,64.867,64.882,64.858,64.868,16570000.0
2009-08-19 09:49:00,64.862,64.87,64.857,64.866,12260000.0
2009-08-19 09:50:00,64.86,64.86,64.82,64.847,19390000.0
2009-08-19 09:51:00,64.81,64.836,64.808,64.821,17900000.0
2009-08-19 09:52:00,64.817,64.846,64.817,64.822,13200000.0
2009-08-19 09:53:00,64.835,64.856,64.835,64.845,13420000.0
2009-08-19 09:54:00,64.851,64.851,64.821,64.844,16540000.0
2009-08-19 09:55:00,64.846,64.861,64.837,64.846,14210000.0
2009-08-19 09:56:00,64.87,64.884,64.857,64.874,12070000.0
2009-08-19 09:57:00,64.901,64.901,64.869,64.869,20460000.0
2009-08-19 09:58:00,64.865,64.887,64.865,64.874,12990000.0
2009-08-19 09:59:00,64.895,64.899,64.86,64.867,15780000.0
2009-08-19 10:00:00,64.9,64.908,64.875,64.875,72970000.0
2009-08-19 10:01:00,64.901,64.901,64.854,64.879,68870000.0
2009-08-19 10:02:00,64.875,64.883,64.851,64.862,97730000.0
2009-08-19 10:03:00,64.861,64.863,64.834,64.845,126870000.0
2009-08-19 10:04:00,64.835,64.871,64.835,64.869,121230000.0
2009-08-19 10:05:00,64.851,64.864,64.841,64.847,113110000.0
2009-08-19 10:06:00,64.859,64.859,64.832,64.85,97470000.0
2009-08-19 10:07:00,64.819,64.855,64.817,64.842,31390000.0
2009-08-19 10:08:00,64.832,64.847,64.818,64.828,26800000.0
2009-08-19 10:09:00,64.83,64.83,64.815,64.828,79540000.0
2009-08-19 10:10:00,64.823,64.852,64.809,64.827,125670000.0
2009-08-19 10:11:00,64.81,64.839,64.806,64.839,72090000.0
2009-08-19 10:12:00,64.841,64.859,64.815,64.835,101760000.0
2009-08-19 10:13:00,64.856,64.871,64.842,64.871,130610000.0
2009-08-19 10:14:00,64.836,64.868,64.835,64.86,97660000.0
2009-08-19 10:15:00,64.854,64.869,64.833,64.866,88230000.0
2009-08-19 10:16:00,64.853,64.88,64.848,64.853,95900000.0
2009-08-19 10:17:00,64.851,64.864,64.851,64.859,93460000.0
2009-08-19 10:18:00,64.866,64.878,64.849,64.856,66560000.0
2009-08-19 10:19:00,64.866,64.871,64.836,64.855,131740000.0
2009-08-19 10:20:00,64.848,64.866,64.835,64.85,76740000.0
2009-08-19 10:21:00,64.875,64.893,64.856,64.878,89420000.0
2009-08-19 10:22:00,64.886,64.908,64.866,64.908,103000000.0
2009-08-19 10:23:00,64.914,64.918,64.894,64.917,92430000.0
2009-08-19 10:24:00,64.905,64.922,64.887,64.912,114300000.0
2009-08-19 10:25:00,64.893,64.944,64.893,64.924,102140000.0
2009-08-19 10:26:00,64.924,64.951,64.911,64.934,57440000.0
2009-08-19 10:27:00,64.943,64.943,64.899,64.913,59990000.0
2009-08-19 10:28:00,64.906,64.919,64.9,64.907,80720000.0
2009-08-19 10:29:00,64.926,64.954,64.899,64.899,58140000.0
2009-08-19 10:30:00,64.92,64.92,64.839,64.854,104880000.0
2009-08-19 10:31:00,64.862,64.9,64.858,64.887,64380000.0
2009-08-19 10:32:00,64.897,64.897,64.833,64.86,47100000.0
2009-08-19 10:33:00,64.863,64.894,64.847,64.888,102460000.0
2009-08-19 10:34:00,64.868,64.91,64.868,64.878,96440000.0
2009-08-19 10:35:00,64.883,64.903,64.871,64.889,77490000.0
2009-08-19 10:36:00,64.906,64.906,64.877,64.895,47340000.0
2009-08-19 10:37:00,64.889,64.912,64.883,64.912,43590000.0
2009-08-19 10:38:00,64.901,64.928,64.899,64.924,71890000.0
2009-08-19 10:39:00,64.943,64.943,64.907,64.941,100040000.0
2009-08-19 10:40:00,64.912,64.961,64.906,64.93,118070000.0
2009-08-19 10:41:00,64.929,64.929,64.893,64.915,107390000.0
2009-08-19 10:42:00,64.912,64.913,64.879,64.913,101620000.0
2009-08-19 10:43:00,64.903,64.92,64.898,64.916,102300000.0
2009-08-19 10:44:00,64.907,64.923,64.887,64.89,62160000.0
2009-08-19 10:45:00,64.907,64.921,64.894,64.921,100590000.0
2009-08-19 10:46:00,64.899,64.919,64.897,64.919,64060000.0
2009-08-19 10:47:00,64.904,64.923,64.896,64.917,59100000.0
2009-08-19 10:48:00,64.918,64.924,64.903,64.908,58110000.0
2009-08-19 10:49:00,64.891,64.92,64.891,64.915,78010000.0
2009-08-19 10:50:00,64.92,64.928,64.913,64.917,110600000.0
2009-08-19 10:51:00,64.913,64.913,64.886,64.912,143390000.0
2009-08-19 10:52:00,64.899,64.911,64.894,64.896,135570000.0
2009-08-19 10:53:00,64.886,64.918,64.886,64.907,88690000.0
2009-08-19 10:54:00,64.915,64.921,64.895,64.907,92440000.0
2009-08-19 10:55:00,64.915,64.932,64.898,64.923,101590000.0
2009-08-19 10:56:00,64.904,64.924,64.904,64.924,134320000.0
2009-08-19 10:57:00,64.933,64.933,64.905,64.924,94980000.0
2009-08-19 10:58:00,64.914,64.918,64.883,64.914,61010000.0
2009-08-19 10:59:00,64.905,64.905,64.875,64.886,63880000.0
2009-08-19 11:00:00,64.9,64.919,64.9,64.916,100920000.0
2009-08-19 11:01:00,64.89,64.921,64.89,64.921,179420000.0
2009-08-19 11:02:00,64.905,64.92,64.886,64.913,145560000.0
2009-08-19 11:03:00,64.906,64.916,64.885,64.892,91440000.0
2009-08-19 11:04:00,64.884,64.896,64.875,64.896,73540000.0
2009-08-19 11:05:00,64.886,64.897,64.87,64.884,98390000.0
2009-08-19 11:06:00,64.892,64.9,64.885,64.895,86940000.0
2009-08-19 11:07:00,64.903,64.903,64.876,64.892,124910000.0
2009-08-19 11:08:00,64.884,64.896,64.87,64.887,140400000.0
2009-08-19 11:09:00,64.909,64.918,64.891,64.918,114530000.0
2009-08-19 11:10:00,64.916,64.918,64.902,64.911,122330000.0
2009-08-19 11:11:00,64.901,64.928,64.901,64.913,124250000.0
2009-08-19 11:12:00,64.922,64.934,64.91,64.931,103180000.0
2009-08-19 11:13:00,64.928,64.928,64.9,64.926,62730000.0
2009-08-19 11:14:00,64.932,64.932,64.905,64.932,44450000.0
2009-08-19 11:15:00,64.932,64.932,64.914,64.923,94310000.0
2009-08-19 11:16:00,64.9,64.928,64.9,64.911,106540000.0
2009-08-19 11:17:00,64.92,64.92,64.901,64.901,88030000.0
2009-08-19 11:18:00,64.924,64.924,64.904,64.918,95360000.0
2009-08-19 11:19:00,64.924,64.924,64.882,64.906,54540000.0
2009-08-19 11:20:00,64.899,64.92,64.89,64.92,119520000.0
2009-08-19 11:21:00,64.917,64.917,64.886,64.899,90040000.0
2009-08-19 11:22:00,64.916,64.916,64.884,64.897,79560000.0
2009-08-19 11:23:00,64.884,64.919,64.884,64.918,99760000.0
2009-08-19 11:24:00,64.908,64.912,64.884,64.912,75710000.0
2009-08-19 11:25:00,64.922,64.926,64.91,64.91,102330000.0
2009-08-19 11:26:00,64.903,64.906,64.893,64.906,110730000.0
2009-08-19 11:27:00,64.896,64.904,64.882,64.904,97610000.0
2009-08-19 11:28:00,64.906,64.916,64.882,64.913,58130000.0
2009-08-19 11:29:00,64.91,64.917,64.909,64.917,50780000.0
2009-08-19 11:30:00,64.915,64.915,64.881,64.882,69220000.0
2009-08-19 11:31:00,64.871,64.901,64.871,64.901,89000000.0
2009-08-19 11:32:00,64.906,64.912,64.892,64.912,56590000.0
2009-08-19 11:33:00,64.921,64.921,64.895,64.916,84240000.0
2009-08-19 11:34:00,64.893,64.92,64.893,64.92,118550000.0
2009-08-19 11:35:00,64.899,64.906,64.795,64.795,79740000.0
2009-08-19 11:36:00,64.896,64.922,64.896,64.922,74790000.0
2009-08-19 11:37:00,64.924,64.931,64.904,64.904,72840000.0
2009-08-19 11:38:00,64.907,64.915,64.901,64.915,96140000.0
2009-08-19 11:39:00,64.923,64.923,64.893,64.911,109690000.0
2009-08-19 11:40:00,64.923,64.923,64.911,64.923,93840000.0
2009-08-19 11:41:00,64.907,64.926,64.9,64.926,78790000.0
2009-08-19 11:42:00,64.933,64.933,64.903,64.915,37860000.0
2009-08-19 11:43:00,64.912,64.937,64.912,64.931,108110000.0
2009-08-19 11:44:00,64.947,64.947,64.939,64.94,125200000.0
2009-08-19 11:45:00,64.95,64.982,64.933,64.962,108950000.0
2009-08-19 11:46:00,64.965,64.969,64.946,64.965,110850000.0
2009-08-19 11:47:00,64.966,64.966,64.94,64.94,131730000.0
2009-08-19 11:48:00,64.944,64.966,64.935,64.947,108200000.0
2009-08-19 11:49:00,64.938,64.952,64.933,64.946,99540000.0
2009-08-19 11:50:00,64.945,64.952,64.916,64.945,113970000.0
2009-08-19 11:51:00,64.951,64.951,64.916,64.929,73810000.0
2009-08-19 11:52:00,64.925,64.925,64.895,64.916,77540000.0
2009-08-19 11:53:00,64.895,64.936,64.895,64.933,79150000.0
2009-08-19 11:54:00,64.94,64.94,64.887,64.901,77030000.0
2009-08-19 11:55:00,64.893,64.913,64.887,64.906,57080000.0
2009-08-19 11:56:00,64.915,64.915,64.898,64.909,108310000.0
2009-08-19 11:57:00,64.915,64.923,64.893,64.923,93220000.0
2009-08-19 11:58:00,64.919,64.929,64.905,64.928,87100000.0
2009-08-19 11:59:00,64.908,64.923,64.895,64.923,87920000.0
2009-08-19 12:00:00,64.924,64.924,64.894,64.908,64360000.0
2009-08-19 12:01:00,64.893,64.901,64.871,64.88,102010000.0
2009-08-19 12:02:00,64.884,64.889,64.867,64.887,107340000.0
2009-08-19 12:03:00,64.896,64.898,64.869,64.888,89550000.0
2009-08-19 12:04:00,64.885,64.899,64.839,64.869,82450000.0
2009-08-19 12:05:00,64.878,64.887,64.856,64.862,76540000.0
2009-08-19 12:06:00,64.867,64.888,64.838,64.865,76240000.0
2009-08-19 12:07:00,64.857,64.866,64.827,64.866,57180000.0
2009-08-19 12:08:00,64.853,64.857,64.825,64.84,113110000.0
2009-08-19 12:09:00,64.857,64.857,64.803,64.833,96610000.0
2009-08-19 12:10:00,64.807,64.84,64.807,64.828,109120000.0
2009-08-19 12:11:00,64.827,64.833,64.79,64.79,77780000.0
2009-08-19 12:12:00,64.823,64.832,64.8,64.832,57630000.0
2009-08-19 12:13:00,64.834,64.834,64.803,64.832,80490000.0
2009-08-19 12:14:00,64.83,64.842,64.806,64.832,119150000.0
2009-08-19 12:15:00,64.833,64.837,64.811,64.826,127210000.0
2009-08-19 12:16:00,64.835,64.839,64.804,64.83,90820000.0
2009-08-19 12:17:00,64.822,64.848,64.815,64.848,94070000.0
2009-08-19 12:18:00,64.842,64.855,64.813,64.836,103940000.0
2009-08-19 12:19:00,64.826,64.838,64.808,64.834,125480000.0
2009-08-19 12:20:00,64.821,64.839,64.814,64.837,72440000.0
2009-08-19 12:21:00,64.814,64.839,64.8,64.819,66190000.0
2009-08-19 12:22:00,64.823,64.83,64.798,64.824,36330000.0
2009-08-19 12:23:00,64.816,64.82,64.785,64.809,55390000.0
2009-08-19 12:24:00,64.816,64.823,64.799,64.823,95820000.0
2009-08-19 12:25:00,64.822,64.822,64.804,64.808,58280000.0
2009-08-19 12:26:00,64.819,64.826,64.819,64.819,62280000.0
2009-08-19 12:27:00,64.823,64.826,64.814,64.824,88130000.0
2009-08-19 12:28:00,64.833,64.833,64.813,64.819,71690000.0
2009-08-19 12:29:00,64.833,64.833,64.808,64.811,71420000.0
2009-08-19 12:30:00,64.815,64.825,64.803,64.825,74080000.0
2009-08-19 12:31:00,64.812,64.821,64.802,64.811,74000000.0
2009-08-19 12:32:00,64.792,64.813,64.792,64.813,93990000.0
2009-08-19 12:33:00,64.814,64.814,64.792,64.804,77630000.0
2009-08-19 12:34:00,64.814,64.814,64.794,64.813,36310000.0
2009-08-19 12:35:00,64.81,64.81,64.786,64.79,69300000.0
2009-08-19 12:36:00,64.799,64.799,64.765,64.778,62520000.0
2009-08-19 12:37:00,64.764,64.794,64.764,64.794,77480000.0
2009-08-19 12:38:00,64.783,64.799,64.777,64.796,60700000.0
2009-08-19 12:39:00,64.805,64.805,64.774,64.794,46370000.0
2009-08-19 12:40:00,64.778,64.801,64.778,64.8,134820000.0
2009-08-19 12:41:00,64.775,64.8,64.775,64.78,123140000.0
2009-08-19 12:42:00,64.788,64.798,64.774,64.786,61720000.0
2009-08-19 12:43:00,64.778,64.8,64.774,64.797,87020000.0
2009-08-19 12:44:00,64.789,64.8,64.769,64.769,102430000.0
2009-08-19 12:45:00,64.804,64.804,64.774,64.774,102350000.0
2009-08-19 12:46:00,64.788,64.788,64.77,64.77,27610000.0
2009-08-19 12:47:00,64.781,64.798,64.771,64.777,33670000.0
2009-08-19 12:48:00,64.797,64.8,64.777,64.79,56330000.0
2009-08-19 12:49:00,64.778,64.798,64.778,64.794,10150000.0
2009-08-19 12:50:00,64.803,64.81,64.784,64.803,31960000.0
2009-08-19 12:51:00,64.795,64.829,64.795,64.825,70810000.0
2009-08-19 12:52:00,64.817,64.832,64.799,64.808,41900000.0
2009-08-19 12:53:00,64.803,64.803,64.78,64.78,95710000.0
2009-08-19 12:54:00,64.812,64.812,64.785,64.79,83340000.0
2009-08-19 12:55:00,64.806,64.811,64.785,64.802,31430000.0
2009-08-19 12:56:00,64.797,64.821,64.785,64.814,43660000.0
2009-08-19 12:57:00,64.816,64.816,64.809,64.815,58210000.0
2009-08-19 12:58:00,64.784,64.83,64.784,64.817,76030000.0
2009-08-19 12:59:00,64.813,64.832,64.796,64.832,104030000.0
2009-08-19 13:00:00,64.834,64.834,64.805,64.819,86120000.0
2009-08-19 13:01:00,64.81,64.828,64.805,64.809,136730000.0
2009-08-19 13:02:00,64.803,64.822,64.803,64.822,59480000.0
2009-08-19 13:03:00,64.809,64.838,64.808,64.832,62260000.0
2009-08-19 13:04:00,64.856,64.869,64.829,64.832,32840000.0
2009-08-19 13:05:00,64.853,64.863,64.825,64.863,36640000.0
2009-08-19 13:06:00,64.85,64.873,64.844,64.858,54510000.0
2009-08-19 13:07:00,64.849,64.857,64.837,64.838,21080000.0
2009-08-19 13:08:00,64.844,64.873,64.844,64.857,19400000.0
2009-08-19 13:09:00,64.885,64.885,64.855,64.867,63380000.0
2009-08-19 13:10:00,64.85,64.874,64.837,64.843,42990000.0
2009-08-19 13:11:00,64.859,64.871,64.845,64.85,52230000.0
2009-08-19 13:12:00,64.879,64.888,64.855,64.855,40280000.0
2009-08-19 13:13:00,64.86,64.883,64.857,64.883,61940000.0
2009-08-19 13:14:00,64.877,64.879,64.848,64.862,36110000.0
2009-08-19 13:15:00,64.878,64.882,64.854,64.882,82820000.0
2009-08-19 13:16:00,64.871,64.871,64.838,64.86,80950000.0
2009-08-19 13:17:00,64.831,64.855,64.831,64.852,53310000.0
2009-08-19 13:18:00,64.844,64.849,64.828,64.846,40070000.0
2009-08-19 13:19:00,64.829,64.849,64.829,64.846,20300000.0
2009-08-19 13:20:00,64.86,64.868,64.827,64.841,34120000.0
2009-08-19 13:21:00,64.848,64.853,64.828,64.838,74570000.0
2009-08-19 13:22:00,64.81,64.84,64.81,64.821,70070000.0
2009-08-19 13:23:00,64.834,64.842,64.817,64.827,36710000.0
2009-08-19 13:24:00,64.843,64.843,64.811,64.821,80720000.0
2009-08-19 13:25:00,64.843,64.843,64.816,64.831,112910000.0
2009-08-19 13:26:00,64.81,64.837,64.81,64.828,53570000.0
2009-08-19 13:27:00,64.838,64.849,64.822,64.839,48400000.0
2009-08-19 13:28:00,64.833,64.855,64.826,64.855,28780000.0
2009-08-19 13:29:00,64.849,64.871,64.838,64.859,80060000.0
2009-08-19 13:30:00,64.873,64.875,64.856,64.871,104150000.0
2009-08-19 13:31:00,64.868,64.882,64.859,64.86,68500000.0
2009-08-19 13:32:00,64.867,64.867,64.85,64.85,81260000.0
2009-08-19 13:33:00,64.865,64.868,64.842,64.851,46540000.0
2009-08-19 13:34:00,64.859,64.87,64.848,64.862,95680000.0
2009-08-19 13:35:00,64.86,64.887,64.86,64.883,76590000.0
2009-08-19 13:36:00,64.887,64.893,64.881,64.889,74970000.0
2009-08-19 13:37:00,64.889,64.899,64.877,64.894,62350000.0
2009-08-19 13:38:00,64.89,64.908,64.883,64.907,127760000.0
2009-08-19 13:39:00,64.912,64.912,64.888,64.903,111000000.0
2009-08-19 13:40:00,64.89,64.903,64.885,64.89,92730000.0
2009-08-19 13:41:00,64.905,64.912,64.874,64.878,101200000.0
2009-08-19 13:42:00,64.905,64.905,64.874,64.893,83160000.0
2009-08-19 13:43:00,64.869,64.904,64.869,64.904,69240000.0
2009-08-19 13:44:00,64.901,64.908,64.9,64.906,106510000.0
2009-08-19 13:45:00,64.903,64.903,64.882,64.896,68720000.0
2009-08-19 13:46:00,64.873,64.903,64.873,64.903,79530000.0
2009-08-19 13:47:00,64.894,64.906,64.875,64.904,77430000.0
2009-08-19 13:48:00,64.879,64.903,64.878,64.89,84780000.0
2009-08-19 13:49:00,64.888,64.891,64.887,64.887,73510000.0
2009-08-19 13:50:00,64.863,64.88,64.863,64.867,70800000.0
2009-08-19 13:51:00,64.871,64.872,64.855,64.872,104470000.0
2009-08-19 13:52:00,64.863,64.868,64.831,64.85,66810000.0
2009-08-19 13:53:00,64.855,64.855,64.825,64.854,99020000.0
2009-08-19 13:54:00,64.864,64.864,64.821,64.841,74300000.0
2009-08-19 13:55:00,64.83,64.838,64.814,64.814,135590000.0
2009-08-19 13:56:00,64.845,64.851,64.824,64.839,100710000.0
2009-08-19 13:57:00,64.854,64.854,64.826,64.833,92850000.0
2009-08-19 13:58:00,64.821,64.837,64.821,64.837,77150000.0
2009-08-19 13:59:00,64.822,64.837,64.736,64.736,101510000.0
2009-08-19 14:00:00,64.751,64.751,64.682,64.725,81930000.0
2009-08-19 14:01:00,64.729,64.736,64.686,64.708,40930000.0
2009-08-19 14:02:00,64.695,64.695,64.614,64.64,28570000.0
2009-08-19 14:03:00,64.628,64.648,64.614,64.629,72750000.0
2009-08-19 14:04:00,64.637,64.647,64.61,64.641,43090000.0
2009-08-19 14:05:00,64.626,64.646,64.572,64.586,116030000.0
2009-08-19 14:06:00,64.606,64.632,64.59,64.632,135270000.0
2009-08-19 14:07:00,64.637,64.657,64.626,64.657,45480000.0
2009-08-19 14:08:00,64.664,64.666,64.641,64.656,64750000.0
2009-08-19 14:09:00,64.645,64.659,64.632,64.646,59120000.0
2009-08-19 14:10:00,64.641,64.659,64.632,64.632,106430000.0
2009-08-19 14:11:00,64.643,64.645,64.608,64.641,39870000.0
2009-08-19 14:12:00,64.644,64.646,64.594,64.599,57240000.0
2009-08-19 14:13:00,64.571,64.588,64.559,64.581,44490000.0
2009-08-19 14:14:00,64.599,64.633,64.59,64.633,80610000.0
2009-08-19 14:15:00,64.635,64.653,64.616,64.638,72160000.0
2009-08-19 14:16:00,64.618,64.64,64.589,64.607,61870000.0
2009-08-19 14:17:00,64.579,64.609,64.577,64.597,63400000.0
2009-08-19 14:18:00,64.617,64.62,64.597,64.618,64030000.0
2009-08-19 14:19:00,64.612,64.617,64.581,64.603,51290000.0
2009-08-19 14:20:00,64.574,64.598,64.556,64.587,52890000.0
2009-08-19 14:21:00,64.594,64.597,64.565,64.594,62880000.0
2009-08-19 14:22:00,64.572,64.609,64.566,64.599,101120000.0
2009-08-19 14:23:00,64.602,64.617,64.578,64.598,152050000.0
2009-08-19 14:24:00,64.616,64.616,64.549,64.564,80550000.0
2009-08-19 14:25:00,64.56,64.591,64.539,64.591,80100000.0
2009-08-19 14:26:00,64.583,64.583,64.556,64.583,51980000.0
2009-08-19 14:27:00,64.576,64.58,64.506,64.519,41760000.0
2009-08-19 14:28:00,64.517,64.553,64.51,64.553,51590000.0
2009-08-19 14:29:00,64.541,64.567,64.53,64.555,106120000.0
2009-08-19 14:30:00,64.577,64.59,64.546,64.567,113270000.0
2009-08-19 14:31:00,64.583,64.583,64.543,64.561,42520000.0
2009-08-19 14:32:00,64.553,64.577,64.547,64.566,53660000.0
2009-08-19 14:33:00,64.561,64.561,64.52,64.52,12810000.0
2009-08-19 14:34:00,64.541,64.552,64.527,64.547,45490000.0
2009-08-19 14:35:00,64.553,64.553,64.522,64.522,56620000.0
2009-08-19 14:36:00,64.552,64.587,64.54,64.584,82350000.0
2009-08-19 14:37:00,64.557,64.602,64.557,64.602,144110000.0
2009-08-19 14:38:00,64.604,64.613,64.582,64.603,75720000.0
2009-08-19 14:39:00,64.604,64.61,64.585,64.596,107980000.0
2009-08-19 14:40:00,64.602,64.612,64.575,64.607,100770000.0
2009-08-19 14:41:00,64.602,64.602,64.559,64.586,108640000.0
2009-08-19 14:42:00,64.592,64.592,64.565,64.585,72300000.0
2009-08-19 14:43:00,64.581,64.601,64.574,64.58,45670000.0
2009-08-19 14:44:00,64.602,64.607,64.584,64.598,37840000.0
2009-08-19 14:45:00,64.624,64.624,64.598,64.618,50210000.0
2009-08-19 14:46:00,64.613,64.619,64.588,64.618,30340000.0
2009-08-19 14:47:00,64.605,64.64,64.605,64.635,26390000.0
2009-08-19 14:48:00,64.643,64.643,64.619,64.637,34410000.0
2009-08-19 14:49:00,64.626,64.63,64.595,64.618,58930000.0
2009-08-19 14:50:00,64.62,64.62,64.585,64.599,118070000.0
2009-08-19 14:51:00,64.618,64.634,64.596,64.634,71420000.0
2009-08-19 14:52:00,64.61,64.631,64.602,64.615,66800000.0
2009-08-19 14:53:00,64.601,64.623,64.592,64.623,76320000.0
2009-08-19 14:54:00,64.629,64.631,64.608,64.608,139000000.0
2009-08-19 14:55:00,64.632,64.632,64.603,64.609,113610000.0
2009-08-19 14:56:00,64.618,64.629,64.594,64.617,148160000.0
2009-08-19 14:57:00,64.625,64.633,64.611,64.633,123230000.0
2009-08-19 14:58:00,64.612,64.637,64.612,64.637,63000000.0
2009-08-19 14:59:00,64.629,64.667,64.617,64.659,90660000.0
2009-08-19 15:00:00,64.673,64.68,64.656,64.675,80110000.0
2009-08-19 15:01:00,64.652,64.678,64.652,64.668,79180000.0
2009-08-19 15:02:00,64.658,64.67,64.643,64.651,75000000.0
2009-08-19 15:03:00,64.663,64.663,64.635,64.648,79360000.0
2009-08-19 15:04:00,64.642,64.657,64.618,64.63,30420000.0
2009-08-19 15:05:00,64.617,64.633,64.617,64.633,74730000.0
2009-08-19 15:06:00,64.644,64.644,64.624,64.64,89260000.0
2009-08-19 15:07:00,64.633,64.657,64.63,64.654,122450000.0
2009-08-19 15:08:00,64.644,64.656,64.615,64.656,94010000.0
2009-08-19 15:09:00,64.663,64.663,64.624,64.632,80120000.0
2009-08-19 15:10:00,64.641,64.663,64.629,64.648,77520000.0
2009-08-19 15:11:00,64.627,64.64,64.598,64.619,76620000.0
2009-08-19 15:12:00,64.631,64.631,64.599,64.606,18640000.0
2009-08-19 15:13:00,64.61,64.631,64.605,64.625,59790000.0
2009-08-19 15:14:00,64.608,64.63,64.607,64.61,113650000.0
2009-08-19 15:15:00,64.599,64.622,64.598,64.619,71370000.0
2009-08-19 15:16:00,64.622,64.64,64.608,64.631,78070000.0
2009-08-19 15:17:00,64.607,64.633,64.596,64.599,75610000.0
2009-08-19 15:18:00,64.617,64.617,64.584,64.608,144400000.0
2009-08-19 15:19:00,64.613,64.613,64.586,64.612,122150000.0
2009-08-19 15:20:00,64.606,64.62,64.59,64.612,153850000.0
2009-08-19 15:21:00,64.613,64.622,64.601,64.615,120090000.0
2009-08-19 15:22:00,64.615,64.615,64.593,64.613,64510000.0
2009-08-19 15:23:00,64.614,64.614,64.597,64.609,90120000.0
2009-08-19 15:24:00,64.608,64.623,64.605,64.609,77130000.0
2009-08-19 15:25:00,64.626,64.635,64.608,64.635,78450000.0
2009-08-19 15:26:00,64.625,64.626,64.607,64.626,74280000.0
2009-08-19 15:27:00,64.619,64.63,64.606,64.626,79940000.0
2009-08-19 15:28:00,64.635,64.642,64.623,64.642,32380000.0
2009-08-19 15:29:00,64.638,64.653,64.635,64.64,78770000.0
2009-08-19 15:30:00,64.655,64.662,64.63,64.64,90560000.0
2009-08-19 15:31:00,64.632,64.648,64.621,64.645,118200000.0
2009-08-19 15:32:00,64.64,64.66,64.623,64.641,104130000.0
2009-08-19 15:33:00,64.665,64.665,64.638,64.65,86650000.0
2009-08-19 15:34:00,64.659,64.679,64.647,64.66,76030000.0
2009-08-19 15:35:00,64.675,64.68,64.647,64.66,86070000.0
2009-08-19 15:36:00,64.679,64.7,64.668,64.695,13560000.0
2009-08-19 15:37:00,64.685,64.693,64.657,64.671,110900000.0
2009-08-19 15:38:00,64.675,64.685,64.651,64.672,79950000.0
2009-08-19 15:39:00,64.672,64.672,64.643,64.654,112240000.0
2009-08-19 15:40:00,64.648,64.67,64.642,64.66,131230000.0
2009-08-19 15:41:00,64.657,64.663,64.629,64.629,109540000.0
2009-08-19 15:42:00,64.634,64.655,64.624,64.643,112400000.0
2009-08-19 15:43:00,64.632,64.659,64.632,64.651,54150000.0
2009-08-19 15:44:00,64.622,64.657,64.622,64.657,22850000.0
2009-08-19 15:45:00,64.662,64.726,64.651,64.726,47460000.0
2009-08-19 15:46:00,64.746,64.754,64.712,64.746,121740000.0
2009-08-19 15:47:00,64.712,64.743,64.706,64.743,85120000.0
2009-08-19 15:48:00,64.743,64.756,64.713,64.729,103380000.0
2009-08-19 15:49:00,64.738,64.738,64.713,64.729,107310000.0
2009-08-19 15:50:00,64.736,64.747,64.719,64.719,123870000.0
2009-08-19 15:51:00,64.747,64.747,64.717,64.741,79190000.0
2009-08-19 15:52:00,64.747,64.751,64.724,64.738,96720000.0
2009-08-19 15:53:00,64.746,64.774,64.724,64.774,106370000.0
2009-08-19 15:54:00,64.807,64.807,64.765,64.793,52120000.0
2009-08-19 15:55:00,64.781,64.805,64.776,64.805,124860000.0
2009-08-19 15:56:00,64.802,64.827,64.802,64.811,92810000.0
2009-08-19 15:57:00,64.822,64.836,64.798,64.81,60000000.0
2009-08-19 15:58:00,64.815,64.815,64.77,64.797,105240000.0
2009-08-19 15:59:00,64.794,64.808,64.783,64.799,94120000.0
2009-08-19 16:00:00,64.803,64.81,64.781,64.795,97680000.0
2009-08-19 16:01:00,64.808,64.848,64.803,64.838,110800000.0
2009-08-19 16:02:00,64.844,64.881,64.834,64.86,76970000.0
2009-08-19 16:03:00,64.892,64.899,64.863,64.887,55140000.0
2009-08-19 16:04:00,64.896,64.896,64.873,64.895,56100000.0
2009-08-19 16:05:00,64.898,64.936,64.896,64.908,84910000.0
2009-08-19 16:06:00,64.914,64.927,64.894,64.915,105600000.0
2009-08-19 16:07:00,64.923,64.925,64.898,64.902,78920000.0
2009-08-19 16:08:00,64.91,64.914,64.891,64.897,42980000.0
2009-08-19 16:09:00,64.919,64.919,64.88,64.886,55230000.0
2009-08-19 16:10:00,64.879,64.889,64.862,64.869,104390000.0
2009-08-19 16:11:00,64.877,64.893,64.857,64.862,88920000.0
2009-08-19 16:12:00,64.866,64.878,64.828,64.834,62960000.0
2009-08-19 16:13:00,64.838,64.842,64.825,64.834,45420000.0
2009-08-19 16:14:00,64.822,64.828,64.796,64.811,59700000.0
2009-08-19 16:15:00,64.812,64.818,64.791,64.798,85840000.0
2009-08-19 16:16:00,64.796,64.801,64.767,64.77,123570000.0
2009-08-19 16:17:00,64.776,64.776,64.754,64.756,108940000.0
2009-08-19 16:18:00,64.772,64.772,64.755,64.768,117180000.0
2009-08-19 16:19:00,64.768,64.773,64.763,64.768,97070000.0
2009-08-19 16:20:00,64.75,64.775,64.746,64.768,83750000.0
2009-08-19 16:21:00,64.774,64.774,64.746,64.766,61420000.0
2009-08-19 16:22:00,64.76,64.788,64.76,64.769,85310000.0
2009-08-19 16:23:00,64.765,64.781,64.765,64.778,66050000.0
2009-08-19 16:24:00,64.774,64.789,64.746,64.746,76190000.0
2009-08-19 16:25:00,64.746,64.753,64.724,64.73,64180000.0
2009-08-19 16:26:00,64.721,64.721,64.694,64.712,91360000.0
2009-08-19 16:27:00,64.732,64.732,64.714,64.728,132090000.0
2009-08-19 16:28:00,64.709,64.729,64.706,64.726,126120000.0
2009-08-19 16:29:00,64.732,64.733,64.72,64.733,92210000.0
2009-08-19 16:30:00,64.75,64.786,64.747,64.781,89700000.0
2009-08-19 16:31:00,64.788,64.825,64.782,64.825,122160000.0
2009-08-19 16:32:00,64.833,64.839,64.81,64.829,118380000.0
2009-08-19 16:33:00,64.844,64.844,64.806,64.824,110750000.0
2009-08-19 16:34:00,64.834,64.84,64.795,64.803,54520000.0
2009-08-19 16:35:00,64.805,64.847,64.791,64.847,67350000.0
2009-08-19 16:36:00,64.859,64.871,64.838,64.868,80510000.0
2009-08-19 16:37:00,64.85,64.879,64.845,64.849,144610000.0
2009-08-19 16:38:00,64.851,64.851,64.819,64.83,172150000.0
2009-08-19 16:39:00,64.835,64.843,64.831,64.831,109640000.0
2009-08-19 16:40:00,64.832,64.834,64.816,64.834,72620000.0
2009-08-19 16:41:00,64.821,64.841,64.816,64.841,100840000.0
2009-08-19 16:42:00,64.835,64.844,64.814,64.814,93440000.0
2009-08-19 16:43:00,64.813,64.816,64.795,64.812,76910000.0
2009-08-19 16:44:00,64.801,64.82,64.783,64.807,132380000.0
2009-08-19 16:45:00,64.814,64.814,64.781,64.8,144450000.0
2009-08-19 16:46:00,64.799,64.803,64.777,64.791,103660000.0
2009-08-19 16:47:00,64.801,64.801,64.779,64.787,130280000.0
2009-08-19 16:48:00,64.801,64.801,64.774,64.784,105660000.0
2009-08-19 16:49:00,64.768,64.774,64.748,64.768,80020000.0
2009-08-19 16:50:00,64.777,64.777,64.725,64.732,55870000.0
2009-08-19 16:51:00,64.739,64.739,64.705,64.719,63690000.0
2009-08-19 16:52:00,64.729,64.753,64.715,64.742,118810000.0
2009-08-19 16:53:00,64.733,64.743,64.711,64.731,56970000.0
2009-08-19 16:54:00,64.73,64.731,64.71,64.717,123390000.0
2009-08-19 16:55:00,64.724,64.729,64.686,64.7,58920000.0
2009-08-19 16:56:00,64.683,64.683,64.607,64.62,107470000.0
2009-08-19 16:57:00,64.616,64.62,64.601,64.618,87170000.0
2009-08-19 16:58:00,64.615,64.632,64.605,64.632,96530000.0
2009-08-19 16:59:00,64.635,64.641,64.615,64.633,85290000.0
2009-08-19 17:00:00,64.651,64.651,64.626,64.644,85350000.0
2009-08-19 17:01:00,64.639,64.65,64.619,64.631,73550000.0
2009-08-19 17:02:00,64.652,64.702,64.646,64.702,109970000.0
2009-08-19 17:03:00,64.745,64.745,64.672,64.707,91360000.0
2009-08-19 17:04:00,64.705,64.713,64.695,64.698,107180000.0
2009-08-19 17:05:00,64.709,64.715,64.703,64.703,61240000.0
2009-08-19 17:06:00,64.725,64.725,64.696,64.723,29840000.0
2009-08-19 17:07:00,64.703,64.723,64.703,64.707,95010000.0
2009-08-19 17:08:00,64.711,64.723,64.7,64.707,69860000.0
2009-08-19 17:09:00,64.701,64.711,64.692,64.699,84390000.0
2009-08-19 17:10:00,64.702,64.702,64.673,64.684,106140000.0
2009-08-19 17:11:00,64.666,64.678,64.662,64.669,99260000.0
2009-08-19 17:12:00,64.67,64.693,64.662,64.678,53440000.0
2009-08-19 17:13:00,64.667,64.679,64.655,64.675,86380000.0
2009-08-19 17:14:00,64.669,64.71,64.668,64.701,81950000.0
2009-08-19 17:15:00,64.715,64.733,64.704,64.721,109020000.0
2009-08-19 17:16:00,64.722,64.722,64.697,64.702,80700000.0
2009-08-19 17:17:00,64.686,64.702,64.685,64.696,83150000.0
2009-08-19 17:18:00,64.711,64.711,64.694,64.699,64110000.0
2009-08-19 17:19:00,64.687,64.701,64.685,64.688,78510000.0
2009-08-19 17:20:00,64.682,64.693,64.667,64.679,129550000.0
2009-08-19 17:21:00,64.687,64.693,64.661,64.682,107840000.0
2009-08-19 17:22:00,64.676,64.692,64.671,64.692,126880000.0
2009-08-19 17:23:00,64.701,64.716,64.696,64.708,124780000.0
2009-08-19 17:24:00,64.697,64.703,64.668,64.677,134920000.0
2009-08-19 17:25:00,64.663,64.676,64.637,64.658,66330000.0
2009-08-19 17:26:00,64.666,64.666,64.649,64.65,116980000.0
2009-08-19 17:27:00,64.688,64.688,64.664,64.675,72700000.0
2009-08-19 17:28:00,64.666,64.672,64.646,64.666,80280000.0
2009-08-19 17:29:00,64.666,64.684,64.645,64.684,94440000.0
2009-08-19 17:30:00,64.69,64.695,64.675,64.687,99770000.0
2009-08-19 17:31:00,64.695,64.705,64.684,64.696,68740000.0
2009-08-19 17:32:00,64.69,64.702,64.681,64.681,96110000.0
2009-08-19 17:33:00,64.703,64.703,64.683,64.695,82160000.0
2009-08-19 17:34:00,64.678,64.704,64.676,64.688,70910000.0
2009-08-19 17:35:00,64.681,64.681,64.649,64.665,108620000.0
2009-08-19 17:36:00,64.674,64.674,64.642,64.642,66150000.0
2009-08-19 17:37:00,64.647,64.665,64.636,64.648,92100000.0
2009-08-19 17:38:00,64.652,64.652,64.633,64.647,99150000.0
2009-08-19 17:39:00,64.657,64.662,64.642,64.658,98740000.0
2009-08-19 17:40:00,64.657,64.658,64.626,64.648,89280000.0
2009-08-19 17:41:00,64.64,64.642,64.614,64.629,80060000.0
2009-08-19 17:42:00,64.636,64.636,64.622,64.622,71450000.0
2009-08-19 17:43:00,64.63,64.634,64.622,64.634,73340000.0
2009-08-19 17:44:00,64.625,64.626,64.597,64.611,82050000.0
2009-08-19 17:45:00,64.632,64.641,64.607,64.621,88770000.0
2009-08-19 17:46:00,64.619,64.619,64.593,64.615,113580000.0
2009-08-19 17:47:00,64.61,64.634,64.593,64.634,80960000.0
2009-08-19 17:48:00,64.642,64.671,64.633,64.653,65770000.0
2009-08-19 17:49:00,64.64,64.664,64.634,64.664,47360000.0
2009-08-19 17:50:00,64.67,64.678,64.647,64.673,112280000.0
2009-08-19 17:51:00,64.695,64.716,64.677,64.697,136850000.0
2009-08-19 17:52:00,64.7,64.703,64.679,64.703,88980000.0
2009-08-19 17:53:00,64.684,64.724,64.684,64.724,97660000.0
2009-08-19 17:54:00,64.729,64.745,64.708,64.734,99770000.0
2009-08-19 17:55:00,64.733,64.764,64.733,64.764,111570000.0
2009-08-19 17:56:00,64.749,64.773,64.749,64.757,96410000.0
2009-08-19 17:57:00,64.783,64.783,64.756,64.769,64890000.0
2009-08-19 17:58:00,64.775,64.775,64.736,64.739,57460000.0
2009-08-19 17:59:00,64.751,64.771,64.748,64.759,52890000.0
2009-08-19 18:00:00,64.771,64.79,64.756,64.77,62500000.0
2009-08-19 18:01:00,64.744,64.753,64.717,64.723,83500000.0
2009-08-19 18:02:00,64.709,64.731,64.698,64.716,69700000.0
2009-08-19 18:03:00,64.734,64.738,64.704,64.704,93010000.0
2009-08-19 18:04:00,64.709,64.711,64.695,64.706,53940000.0
2009-08-19 18:05:00,64.716,64.724,64.711,64.724,60420000.0
2009-08-19 18:06:00,64.733,64.733,64.706,64.71,98590000.0
2009-08-19 18:07:00,64.702,64.702,64.665,64.686,82810000.0
2009-08-19 18:08:00,64.695,64.712,64.686,64.712,69610000.0
2009-08-19 18:09:00,64.719,64.742,64.715,64.734,89860000.0
2009-08-19 18:10:00,64.738,64.77,64.732,64.759,54700000.0
2009-08-19 18:11:00,64.756,64.759,64.725,64.753,46110000.0
2009-08-19 18:12:00,64.763,64.763,64.744,64.755,76490000.0
2009-08-19 18:13:00,64.755,64.762,64.736,64.758,68210000.0
2009-08-19 18:14:00,64.758,64.763,64.741,64.763,78010000.0
2009-08-19 18:15:00,64.783,64.783,64.756,64.756,42830000.0
2009-08-19 18:16:00,64.76,64.765,64.753,64.76,106610000.0
2009-08-19 18:17:00,64.766,64.766,64.752,64.765,119470000.0
2009-08-19 18:18:00,64.783,64.783,64.748,64.756,99910000.0
2009-08-19 18:19:00,64.753,64.757,64.742,64.757,53620000.0
2009-08-19 18:20:00,64.748,64.755,64.742,64.755,102830000.0
2009-08-19 18:21:00,64.753,64.79,64.753,64.783,96120000.0
2009-08-19 18:22:00,64.79,64.797,64.774,64.797,64540000.0
2009-08-19 18:23:00,64.788,64.803,64.782,64.803,52290000.0
2009-08-19 18:24:00,64.795,64.813,64.793,64.798,37770000.0
2009-08-19 18:25:00,64.813,64.813,64.787,64.805,21230000.0
2009-08-19 18:26:00,64.814,64.814,64.794,64.799,16790000.0
2009-08-19 18:27:00,64.804,64.804,64.774,64.78,61800000.0
2009-08-19 18:28:00,64.778,64.785,64.773,64.785,46160000.0
2009-08-19 18:29:00,64.79,64.806,64.785,64.806,65110000.0
2009-08-19 18:30:00,64.811,64.811,64.791,64.799,101300000.0
2009-08-19 18:31:00,64.788,64.793,64.782,64.789,47940000.0
2009-08-19 18:32:00,64.769,64.776,64.753,64.768,32800000.0
2009-08-19 18:33:00,64.768,64.783,64.757,64.776,63390000.0
2009-08-19 18:34:00,64.75,64.762,64.74,64.757,73130000.0
2009-08-19 18:35:00,64.765,64.782,64.765,64.782,103030000.0
2009-08-19 18:36:00,64.794,64.794,64.773,64.781,71530000.0
2009-08-19 18:37:00,64.771,64.777,64.771,64.775,106020000.0
2009-08-19 18:38:00,64.761,64.773,64.761,64.773,135730000.0
2009-08-19 18:39:00,64.774,64.777,64.768,64.768,46280000.0
2009-08-19 18:40:00,64.773,64.776,64.751,64.761,37550000.0
2009-08-19 18:41:00,64.762,64.762,64.746,64.756,43520000.0
2009-08-19 18:42:00,64.765,64.772,64.753,64.772,39720000.0
2009-08-19 18:43:00,64.765,64.771,64.749,64.749,39530000.0
2009-08-19 18:44:00,64.751,64.76,64.745,64.758,14690000.0
2009-08-19 18:45:00,64.762,64.762,64.736,64.746,35550000.0
2009-08-19 18:46:00,64.752,64.752,64.727,64.739,69640000.0
2009-08-19 18:47:00,64.726,64.726,64.711,64.724,39040000.0
2009-08-19 18:48:00,64.725,64.734,64.716,64.734,60970000.0
2009-08-19 18:49:00,64.722,64.748,64.722,64.745,44470000.0
2009-08-19 18:50:00,64.75,64.76,64.742,64.747,40400000.0
2009-08-19 18:51:00,64.767,64.767,64.76,64.76,74690000.0
2009-08-19 18:52:00,64.765,64.765,64.736,64.742,80530000.0
2009-08-19 18:53:00,64.757,64.783,64.757,64.783,58340000.0
2009-08-19 18:54:00,64.783,64.783,64.759,64.775,54070000.0
2009-08-19 18:55:00,64.763,64.769,64.746,64.755,33150000.0
2009-08-19 18:56:00,64.749,64.749,64.722,64.732,16730000.0
2009-08-19 18:57:00,64.752,64.752,64.734,64.745,46340000.0
2009-08-19 18:58:00,64.748,64.753,64.743,64.753,103640000.0
2009-08-19 18:59:00,64.76,64.775,64.76,64.768,31980000.0
2009-08-19 19:00:00,64.792,64.792,64.775,64.775,59510000.0
2009-08-19 19:01:00,64.778,64.778,64.761,64.768,111680000.0
2009-08-19 19:02:00,64.764,64.77,64.754,64.767,88100000.0
2009-08-19 19:03:00,64.787,64.787,64.769,64.769,28690000.0
2009-08-19 19:04:00,64.776,64.776,64.763,64.768,34620000.0
2009-08-19 19:05:00,64.767,64.772,64.753,64.76,41750000.0
2009-08-19 19:06:00,64.773,64.773,64.75,64.766,101180000.0
2009-08-19 19:07:00,64.759,64.767,64.759,64.762,72810000.0
2009-08-19 19:08:00,64.766,64.766,64.754,64.76,67250000.0
2009-08-19 19:09:00,64.775,64.775,64.765,64.772,51580000.0
2009-08-19 19:10:00,64.782,64.783,64.774,64.777,64680000.0
2009-08-19 19:11:00,64.785,64.788,64.765,64.776,108800000.0
2009-08-19 19:12:00,64.79,64.812,64.784,64.798,75030000.0
2009-08-19 19:13:00,64.809,64.813,64.803,64.807,78650000.0
2009-08-19 19:14:00,64.812,64.831,64.812,64.827,104030000.0
2009-08-19 19:15:00,64.836,64.836,64.812,64.819,128390000.0
2009-08-19 19:16:00,64.808,64.822,64.796,64.808,89170000.0
2009-08-19 19:17:00,64.805,64.813,64.786,64.8,77720000.0
2009-08-19 19:18:00,64.809,64.816,64.786,64.803,96110000.0
2009-08-19 19:19:00,64.792,64.801,64.783,64.797,75750000.0
2009-08-19 19:20:00,64.796,64.803,64.791,64.798,114110000.0
2009-08-19 19:21:00,64.824,64.824,64.797,64.801,76420000.0
2009-08-19 19:22:00,64.804,64.804,64.793,64.797,72250000.0
2009-08-19 19:23:00,64.798,64.804,64.783,64.804,87140000.0
2009-08-19 19:24:00,64.814,64.814,64.793,64.793,76920000.0
2009-08-19 19:25:00,64.782,64.793,64.776,64.78,71720000.0
2009-08-19 19:26:00,64.768,64.775,64.761,64.775,84710000.0
2009-08-19 19:27:00,64.793,64.793,64.759,64.763,82440000.0
2009-08-19 19:28:00,64.752,64.767,64.752,64.767,87790000.0
2009-08-19 19:29:00,64.771,64.782,64.761,64.761,76600000.0
2009-08-19 19:30:00,64.795,64.795,64.769,64.78,91870000.0
2009-08-19 19:31:00,64.777,64.777,64.763,64.768,108340000.0
2009-08-19 19:32:00,64.76,64.765,64.75,64.765,131330000.0
2009-08-19 19:33:00,64.776,64.776,64.761,64.768,93550000.0
2009-08-19 19:34:00,64.757,64.766,64.752,64.766,73480000.0
2009-08-19 19:35:00,64.777,64.785,64.763,64.785,85750000.0
2009-08-19 19:36:00,64.787,64.787,64.767,64.785,91990000.0
2009-08-19 19:37:00,64.789,64.793,64.78,64.786,68590000.0
2009-08-19 19:38:00,64.783,64.783,64.762,64.775,24110000.0
2009-08-19 19:39:00,64.788,64.794,64.783,64.788,67230000.0
2009-08-19 19:40:00,64.786,64.794,64.782,64.788,56650000.0
2009-08-19 19:41:00,64.784,64.786,64.766,64.786,90820000.0
2009-08-19 19:42:00,64.795,64.795,64.766,64.774,109360000.0
2009-08-19 19:43:00,64.775,64.775,64.748,64.762,85050000.0
2009-08-19 19:44:00,64.768,64.783,64.761,64.761,57290000.0
2009-08-19 19:45:00,64.78,64.78,64.753,64.767,59390000.0
2009-08-19 19:46:00,64.761,64.785,64.758,64.78,105860000.0
2009-08-19 19:47:00,64.785,64.785,64.765,64.77,58190000.0
2009-08-19 19:48:00,64.767,64.773,64.762,64.767,50350000.0
2009-08-19 19:49:00,64.767,64.776,64.751,64.776,65130000.0
2009-08-19 19:50:00,64.77,64.775,64.764,64.775,59570000.0
2009-08-19 19:51:00,64.778,64.781,64.765,64.776,77120000.0
2009-08-19 19:52:00,64.776,64.776,64.762,64.769,71570000.0
2009-08-19 19:53:00,64.759,64.764,64.75,64.764,41210000.0
2009-08-19 19:54:00,64.783,64.783,64.76,64.777,70400000.0
2009-08-19 19:55:00,64.771,64.788,64.771,64.784,60590000.0
2009-08-19 19:56:00,64.786,64.794,64.781,64.781,36520000.0
2009-08-19 19:57:00,64.801,64.801,64.784,64.797,42790000.0
2009-08-19 19:58:00,64.792,64.797,64.781,64.797,103900000.0
2009-08-19 19:59:00,64.797,64.802,64.783,64.8,96570000.0
2009-08-19 20:00:00,64.8,64.81,64.793,64.8,138680000.0
2009-08-19 20:01:00,64.78,64.801,64.78,64.797,80500000.0
2009-08-19 20:02:00,64.782,64.814,64.782,64.814,67470000.0
2009-08-19 20:03:00,64.811,64.811,64.792,64.799,36610000.0
2009-08-19 20:04:00,64.797,64.804,64.791,64.798,48940000.0
2009-08-19 20:05:00,64.782,64.795,64.782,64.787,58760000.0
2009-08-19 20:06:00,64.795,64.795,64.773,64.778,128200000.0
2009-08-19 20:07:00,64.785,64.793,64.782,64.783,65810000.0
2009-08-19 20:08:00,64.789,64.796,64.781,64.788,34280000.0
2009-08-19 20:09:00,64.794,64.794,64.783,64.787,40650000.0
2009-08-19 20:10:00,64.775,64.782,64.758,64.763,24610000.0
2009-08-19 20:11:00,64.759,64.768,64.759,64.765,64410000.0
2009-08-19 20:12:00,64.773,64.773,64.755,64.76,59850000.0
2009-08-19 20:13:00,64.761,64.771,64.753,64.765,118860000.0
2009-08-19 20:14:00,64.76,64.777,64.76,64.777,121940000.0
2009-08-19 20:15:00,64.777,64.777,64.763,64.774,67470000.0
2009-08-19 20:16:00,64.762,64.773,64.762,64.769,128240000.0
2009-08-19 20:17:00,64.77,64.786,64.77,64.779,91850000.0
2009-08-19 20:18:00,64.782,64.782,64.753,64.753,97930000.0
2009-08-19 20:19:00,64.762,64.773,64.762,64.773,51130000.0
2009-08-19 20:20:00,64.76,64.773,64.76,64.767,36370000.0
2009-08-19 20:21:00,64.785,64.785,64.78,64.78,28370000.0
2009-08-19 20:22:00,64.761,64.786,64.761,64.785,49670000.0
2009-08-19 20:23:00,64.795,64.795,64.771,64.771,30280000.0
2009-08-19 20:24:00,64.795,64.795,64.773,64.792,40500000.0
2009-08-19 20:25:00,64.778,64.785,64.773,64.785,44430000.0
2009-08-19 20:26:00,64.79,64.804,64.785,64.804,85690000.0
2009-08-19 20:27:00,64.811,64.823,64.796,64.823,110720000.0
2009-08-19 20:28:00,64.839,64.845,64.831,64.837,66860000.0
2009-08-19 20:29:00,64.82,64.833,64.82,64.829,74610000.0
2009-08-19 20:30:00,64.838,64.851,64.823,64.851,119050000.0
2009-08-19 20:31:00,64.858,64.874,64.853,64.86,106220000.0
2009-08-19 20:32:00,64.855,64.855,64.828,64.855,154010000.0
2009-08-19 20:33:00,64.872,64.872,64.827,64.827,127160000.0
2009-08-19 20:34:00,64.829,64.833,64.819,64.819,103280000.0
2009-08-19 20:35:00,64.81,64.826,64.81,64.826,74280000.0
2009-08-19 20:36:00,64.846,64.847,64.84,64.841,96460000.0
2009-08-19 20:38:00,64.811,64.834,64.811,64.834,85700000.0
2009-08-19 20:39:00,64.825,64.831,64.811,64.811,81930000.0
2009-08-19 20:40:00,64.817,64.821,64.802,64.81,42980000.0
2009-08-19 20:41:00,64.819,64.827,64.819,64.825,63530000.0
2009-08-19 20:42:00,64.841,64.841,64.808,64.811,75970000.0
2009-08-19 20:43:00,64.79,64.804,64.777,64.777,123890000.0
2009-08-19 20:44:00,64.787,64.793,64.781,64.789,94400000.0
2009-08-19 20:45:00,64.805,64.805,64.782,64.789,98210000.0
2009-08-19 20:46:00,64.8,64.807,64.8,64.8,90470000.0
2009-08-19 20:47:00,64.809,64.815,64.802,64.807,89560000.0
2009-08-19 20:48:00,64.801,64.809,64.791,64.792,79120000.0
2009-08-19 20:49:00,64.783,64.79,64.782,64.787,76850000.0
2009-08-19 20:50:00,64.79,64.805,64.785,64.805,102430000.0
2009-08-19 20:51:00,64.81,64.81,64.782,64.792,130200000.0
2009-08-19 20:52:00,64.789,64.799,64.785,64.799,127380000.0
2009-08-19 20:53:00,64.794,64.807,64.792,64.792,109550000.0
2009-08-19 20:54:00,64.8,64.8,64.783,64.785,107640000.0
2009-08-19 20:55:00,64.798,64.819,64.798,64.811,34040000.0
2009-08-19 20:56:00,64.824,64.825,64.823,64.825,24300000.0
2009-08-19 20:57:00,64.825,64.826,64.811,64.814,79300000.0
2009-08-19 20:58:00,64.808,64.83,64.808,64.825,120870000.0
2009-08-19 20:59:00,64.834,64.834,64.821,64.832,76590000.0
2009-08-19 21:00:00,64.839,64.839,64.815,64.826,98300000.0
2009-08-19 21:01:00,64.822,64.83,64.806,64.806,118830000.0
2009-08-19 21:02:00,64.792,64.809,64.787,64.795,102580000.0
2009-08-19 21:03:00,64.798,64.803,64.782,64.786,89140000.0
2009-08-19 21:04:00,64.796,64.824,64.796,64.808,98880000.0
2009-08-19 21:05:00,64.797,64.809,64.79,64.79,89880000.0
2009-08-19 21:06:00,64.795,64.795,64.765,64.767,71080000.0
2009-08-19 21:07:00,64.752,64.772,64.748,64.772,124360000.0
2009-08-19 21:08:00,64.776,64.782,64.756,64.77,67770000.0
2009-08-19 21:09:00,64.786,64.797,64.782,64.79,100760000.0
2009-08-19 21:10:00,64.782,64.79,64.782,64.788,103510000.0
2009-08-19 21:11:00,64.789,64.795,64.789,64.794,94270000.0
2009-08-19 21:12:00,64.795,64.795,64.754,64.777,121480000.0
2009-08-19 21:13:00,64.764,64.774,64.756,64.756,103910000.0
2009-08-19 21:14:00,64.783,64.783,64.762,64.769,56350000.0
2009-08-19 21:15:00,64.772,64.779,64.753,64.772,64910000.0
2009-08-19 21:16:00,64.771,64.771,64.751,64.765,82010000.0
2009-08-19 21:17:00,64.763,64.763,64.752,64.761,62150000.0
2009-08-19 21:18:00,64.776,64.776,64.761,64.773,95050000.0
2009-08-19 21:19:00,64.768,64.784,64.763,64.784,66230000.0
2009-08-19 21:20:00,64.78,64.788,64.77,64.77,42920000.0
2009-08-19 21:21:00,64.781,64.781,64.76,64.76,95440000.0
2009-08-19 21:22:00,64.764,64.774,64.762,64.765,99030000.0
2009-08-19 21:23:00,64.768,64.786,64.763,64.786,82460000.0
2009-08-19 21:24:00,64.796,64.796,64.762,64.773,53820000.0
2009-08-19 21:25:00,64.766,64.774,64.758,64.774,48050000.0
2009-08-19 21:26:00,64.784,64.784,64.772,64.776,75010000.0
2009-08-19 21:27:00,64.784,64.785,64.77,64.778,107150000.0
2009-08-19 21:28:00,64.778,64.793,64.771,64.786,127820000.0
2009-08-19 21:29:00,64.785,64.795,64.783,64.795,106940000.0
2009-08-19 21:30:00,64.803,64.803,64.784,64.79,105700000.0
2009-08-19 21:31:00,64.788,64.788,64.773,64.773,106750000.0
2009-08-19 21:32:00,64.781,64.79,64.78,64.78,60440000.0
2009-08-19 21:33:00,64.785,64.785,64.767,64.776,99240000.0
2009-08-19 21:34:00,64.784,64.784,64.769,64.78,59040000.0
2009-08-19 21:35:00,64.779,64.786,64.772,64.779,63620000.0
2009-08-19 21:36:00,64.793,64.793,64.773,64.773,54210000.0
2009-08-19 21:37:00,64.778,64.784,64.769,64.769,78980000.0
2009-08-19 21:38:00,64.777,64.781,64.767,64.776,113920000.0
2009-08-19 21:39:00,64.793,64.793,64.772,64.772,148080000.0
2009-08-19 21:40:00,64.777,64.783,64.772,64.777,127850000.0
2009-08-19 21:41:00,64.792,64.801,64.782,64.795,88960000.0
2009-08-19 21:42:00,64.813,64.813,64.8,64.807,101000000.0
2009-08-19 21:43:00,64.807,64.813,64.798,64.808,100340000.0
2009-08-19 21:44:00,64.801,64.816,64.801,64.811,145200000.0
2009-08-19 21:45:00,64.803,64.818,64.798,64.808,93370000.0
2009-08-19 21:46:00,64.807,64.815,64.802,64.802,63040000.0
2009-08-19 21:47:00,64.808,64.809,64.786,64.803,62300000.0
2009-08-19 21:48:00,64.805,64.815,64.805,64.808,100720000.0
2009-08-19 21:49:00,64.786,64.802,64.782,64.802,170910000.0
2009-08-19 21:50:00,64.813,64.86,64.813,64.86,138820000.0
2009-08-19 21:51:00,64.861,64.861,64.824,64.824,100300000.0
2009-08-19 21:52:00,64.81,64.836,64.804,64.836,64600000.0
2009-08-19 21:53:00,64.843,64.856,64.842,64.852,97520000.0
2009-08-19 21:54:00,64.859,64.859,64.846,64.849,89170000.0
2009-08-19 21:55:00,64.852,64.864,64.849,64.855,114510000.0
2009-08-19 21:56:00,64.839,64.857,64.839,64.84,145130000.0
2009-08-19 21:57:00,64.858,64.863,64.847,64.85,113330000.0
2009-08-19 21:58:00,64.843,64.853,64.841,64.845,124090000.0
2009-08-19 21:59:00,64.844,64.854,64.837,64.854,133280000.0
2009-08-19 22:00:00,64.85,64.852,64.834,64.842,112610000.0
2009-08-19 22:01:00,64.843,64.854,64.842,64.845,61630000.0
2009-08-19 22:02:00,64.846,64.855,64.845,64.855,42430000.0
2009-08-19 22:03:00,64.856,64.856,64.842,64.853,91200000.0
2009-08-19 22:04:00,64.86,64.882,64.86,64.882,112200000.0
2009-08-19 22:05:00,64.868,64.896,64.868,64.896,85870000.0
2009-08-19 22:06:00,64.896,64.899,64.874,64.889,103650000.0
2009-08-19 22:07:00,64.897,64.897,64.881,64.881,58490000.0
2009-08-19 22:08:00,64.886,64.886,64.871,64.871,116650000.0
2009-08-19 22:09:00,64.884,64.884,64.863,64.875,90950000.0
2009-08-19 22:10:00,64.882,64.913,64.882,64.913,81170000.0
2009-08-19 22:11:00,64.915,64.915,64.893,64.893,98100000.0
2009-08-19 22:12:00,64.912,64.916,64.907,64.91,74660000.0
2009-08-19 22:13:00,64.916,64.926,64.901,64.901,101560000.0
2009-08-19 22:14:00,64.904,64.911,64.894,64.908,108120000.0
2009-08-19 22:15:00,64.917,64.918,64.91,64.917,103460000.0
2009-08-19 22:16:00,64.917,64.917,64.917,64.917,1500000.0
2009-08-19 22:17:00,64.908,64.91,64.907,64.908,48440000.0
2009-08-19 22:18:00,64.911,64.911,64.881,64.898,72990000.0
2009-08-19 22:19:00,64.896,64.903,64.887,64.89,93250000.0
2009-08-19 22:20:00,64.903,64.915,64.882,64.909,68190000.0
2009-08-19 22:21:00,64.898,64.918,64.898,64.909,86250000.0
2009-08-19 22:22:00,64.9,64.9,64.881,64.896,10000000.0
2009-08-19 22:23:00,64.886,64.897,64.883,64.895,81950000.0
2009-08-19 22:24:00,64.904,64.904,64.875,64.88,87760000.0
2009-08-19 22:25:00,64.88,64.888,64.879,64.879,13800000.0
2009-08-19 22:26:00,64.888,64.896,64.888,64.889,92010000.0
2009-08-19 22:27:00,64.894,64.895,64.88,64.88,110040000.0
2009-08-19 22:29:00,64.897,64.907,64.896,64.907,77440000.0
2009-08-19 22:30:00,64.923,64.923,64.897,64.898,35320000.0
2009-08-19 22:31:00,64.895,64.898,64.887,64.896,92460000.0
2009-08-19 22:32:00,64.899,64.9,64.895,64.898,112630000.0
2009-08-19 22:33:00,64.906,64.906,64.89,64.896,103710000.0
2009-08-19 22:34:00,64.898,64.9,64.895,64.897,123010000.0
2009-08-19 22:35:00,64.88,64.889,64.878,64.88,138980000.0
2009-08-19 22:36:00,64.894,64.894,64.88,64.88,107490000.0
2009-08-19 22:37:00,64.889,64.891,64.887,64.888,88660000.0
2009-08-19 22:38:00,64.889,64.891,64.887,64.887,112550000.0
2009-08-19 22:39:00,64.876,64.876,64.865,64.874,75740000.0
2009-08-19 22:40:00,64.851,64.873,64.851,64.867,79170000.0
2009-08-19 22:41:00,64.878,64.885,64.872,64.872,83160000.0
2009-08-19 22:42:00,64.895,64.895,64.883,64.883,83000000.0
2009-08-19 22:44:00,64.887,64.887,64.87,64.87,97500000.0
2009-08-19 22:45:00,64.885,64.887,64.88,64.887,84640000.0
2009-08-19 22:48:00,64.897,64.905,64.883,64.905,59750000.0
2009-08-19 22:50:00,64.914,64.917,64.908,64.908,98110000.0
2009-08-19 22:51:00,64.913,64.918,64.892,64.917,93820000.0
2009-08-19 22:52:00,64.907,64.916,64.903,64.913,87480000.0
2009-08-19 22:53:00,64.906,64.909,64.905,64.907,75560000.0
2009-08-19 22:54:00,64.915,64.917,64.911,64.911,74480000.0
2009-08-19 22:56:00,64.926,64.926,64.916,64.919,121150000.0
2009-08-19 22:57:00,64.926,64.926,64.916,64.918,99150000.0
2009-08-19 22:59:00,64.9,64.906,64.9,64.906,70630000.0
2009-08-19 23:00:00,64.915,64.915,64.892,64.9,56950000.0
2009-08-19 23:01:00,64.898,64.913,64.894,64.898,76570000.0
2009-08-19 23:02:00,64.866,64.881,64.858,64.881,124300000.0
2009-08-19 23:03:00,64.876,64.882,64.871,64.878,122200000.0
2009-08-19 23:04:00,64.88,64.896,64.88,64.896,84730000.0
2009-08-19 23:05:00,64.889,64.898,64.884,64.891,81410000.0
2009-08-19 23:06:00,64.884,64.891,64.868,64.886,113160000.0
2009-08-19 23:07:00,64.878,64.886,64.871,64.871,118930000.0
2009-08-19 23:08:00,64.881,64.9,64.874,64.895,76310000.0
2009-08-19 23:11:00,64.886,64.886,64.878,64.879,59140000.0
2009-08-19 23:13:00,64.891,64.897,64.891,64.897,59130000.0
2009-08-19 23:14:00,64.879,64.887,64.879,64.88,69910000.0
2009-08-19 23:15:00,64.896,64.904,64.885,64.904,88610000.0
2009-08-19 23:16:00,64.905,64.905,64.891,64.891,73480000.0
2009-08-19 23:17:00,64.899,64.908,64.899,64.906,65670000.0
2009-08-19 23:18:00,64.914,64.914,64.892,64.892,76020000.0
2009-08-19 23:19:00,64.896,64.904,64.891,64.904,76470000.0
2009-08-19 23:20:00,64.907,64.907,64.898,64.899,90220000.0
2009-08-19 23:21:00,64.91,64.927,64.894,64.906,74860000.0
2009-08-19 23:22:00,64.89,64.893,64.879,64.886,37780000.0
2009-08-19 23:23:00,64.895,64.904,64.892,64.898,65520000.0
2009-08-19 23:24:00,64.899,64.902,64.891,64.9,62470000.0
2009-08-19 23:25:00,64.888,64.89,64.885,64.886,79540000.0
2009-08-19 23:26:00,64.904,64.914,64.896,64.908,54250000.0
2009-08-19 23:27:00,64.889,64.89,64.888,64.888,47240000.0
2009-08-19 23:28:00,64.901,64.907,64.901,64.907,118910000.0
2009-08-19 23:29:00,64.89,64.897,64.888,64.897,122750000.0
2009-08-19 23:30:00,64.909,64.913,64.903,64.907,69760000.0
2009-08-19 23:31:00,64.907,64.913,64.9,64.9,84650000.0
2009-08-19 23:32:00,64.908,64.92,64.903,64.916,102010000.0
2009-08-19 23:33:00,64.904,64.915,64.901,64.908,106470000.0
2009-08-19 23:34:00,64.909,64.913,64.904,64.91,31730000.0
2009-08-19 23:35:00,64.912,64.922,64.912,64.913,34430000.0
2009-08-19 23:36:00,64.937,64.937,64.913,64.913,47580000.0
2009-08-19 23:37:00,64.924,64.924,64.911,64.915,11680000.0
2009-08-19 23:38:00,64.918,64.922,64.912,64.918,32950000.0
2009-08-19 23:39:00,64.918,64.924,64.902,64.902,70560000.0
2009-08-19 23:40:00,64.91,64.914,64.903,64.914,36310000.0
2009-08-19 23:41:00,64.909,64.914,64.901,64.913,92550000.0
2009-08-19 23:42:00,64.904,64.909,64.904,64.908,84090000.0
2009-08-19 23:44:00,64.908,64.917,64.908,64.917,46280000.0
2009-08-19 23:45:00,64.926,64.926,64.901,64.917,54000000.0
2009-08-19 23:46:00,64.902,64.913,64.902,64.913,74330000.0
2009-08-19 23:47:00,64.913,64.914,64.902,64.914,108930000.0
2009-08-19 23:48:00,64.909,64.916,64.902,64.916,84780000.0
2009-08-19 23:49:00,64.901,64.914,64.9,64.9,142020000.0
2009-08-19 23:50:00,64.909,64.929,64.904,64.929,72150000.0
2009-08-19 23:51:00,64.924,64.924,64.91,64.916,61780000.0
2009-08-19 23:53:00,64.923,64.923,64.903,64.909,36890000.0
2009-08-19 23:54:00,64.933,64.935,64.919,64.919,46440000.0
2009-08-19 23:55:00,64.9,64.914,64.9,64.914,22260000.0
2009-08-19 23:56:00,64.925,64.925,64.92,64.921,19470000.0
2009-08-19 23:58:00,64.915,64.915,64.904,64.911,52410000.0
2009-08-19 23:59:00,64.91,64.917,64.91,64.917,59360000.0
2009-08-20 00:00:00,64.925,64.925,64.911,64.918,41950000.0
2009-08-20 00:01:00,64.927,64.927,64.907,64.909,58610000.0
2009-08-20 00:02:00,64.92,64.935,64.92,64.928,37090000.0
2009-08-20 00:03:00,64.912,64.923,64.912,64.918,92470000.0
2009-08-20 00:04:00,64.912,64.925,64.912,64.924,77470000.0
2009-08-20 00:05:00,64.9,64.923,64.9,64.912,62810000.0
2009-08-20 00:07:00,64.914,64.916,64.907,64.907,17830000.0
2009-08-20 00:08:00,64.914,64.928,64.912,64.928,35790000.0
2009-08-20 00:10:00,64.908,64.916,64.901,64.916,66620000.0
2009-08-20 00:12:00,64.926,64.93,64.92,64.92,87040000.0
2009-08-20 00:14:00,64.925,64.929,64.92,64.929,52580000.0
2009-08-20 00:15:00,64.927,64.927,64.911,64.911,43400000.0
2009-08-20 00:17:00,64.936,64.936,64.928,64.928,70290000.0
2009-08-20 00:19:00,64.919,64.92,64.916,64.918,68470000.0
2009-08-20 00:20:00,64.921,64.927,64.921,64.926,78330000.0
2009-08-20 00:21:00,64.919,64.927,64.919,64.921,39530000.0
2009-08-20 00:23:00,64.917,64.934,64.914,64.934,76450000.0
2009-08-20 00:24:00,64.926,64.929,64.921,64.923,77360000.0
2009-08-20 00:25:00,64.93,64.946,64.93,64.946,64270000.0
2009-08-20 00:26:00,64.933,64.963,64.933,64.963,123220000.0
2009-08-20 00:27:00,64.956,64.956,64.937,64.948,110550000.0
2009-08-20 00:28:00,64.936,64.936,64.922,64.928,92930000.0
2009-08-20 00:29:00,64.939,64.941,64.936,64.937,99550000.0
2009-08-20 00:30:00,64.929,64.942,64.929,64.942,83390000.0
2009-08-20 00:31:00,64.943,64.943,64.924,64.929,69860000.0
2009-08-20 00:32:00,64.912,64.935,64.912,64.924,100010000.0
2009-08-20 00:33:00,64.926,64.926,64.92,64.926,73160000.0
2009-08-20 00:34:00,64.911,64.923,64.911,64.919,85820000.0
2009-08-20 00:35:00,64.913,64.915,64.902,64.914,73700000.0
2009-08-20 00:36:00,64.915,64.917,64.902,64.917,84470000.0
2009-08-20 00:37:00,64.909,64.918,64.909,64.909,70170000.0
2009-08-20 00:38:00,64.892,64.912,64.892,64.912,65490000.0
2009-08-20 00:39:00,64.922,64.922,64.896,64.908,103330000.0
2009-08-20 00:40:00,64.908,64.911,64.908,64.908,65290000.0
2009-08-20 00:41:00,64.886,64.903,64.884,64.898,100230000.0
2009-08-20 00:42:00,64.903,64.903,64.886,64.891,65890000.0
2009-08-20 00:43:00,64.881,64.896,64.881,64.895,131600000.0
2009-08-20 00:44:00,64.888,64.897,64.888,64.897,106300000.0
2009-08-20 00:45:00,64.896,64.9,64.875,64.882,97250000.0
2009-08-20 00:46:00,64.866,64.868,64.847,64.851,72800000.0
2009-08-20 00:47:00,64.847,64.874,64.844,64.874,98500000.0
2009-08-20 00:48:00,64.865,64.865,64.85,64.854,82790000.0
2009-08-20 00:49:00,64.868,64.869,64.867,64.868,39110000.0
2009-08-20 00:50:00,64.864,64.912,64.864,64.912,30190000.0
2009-08-20 00:51:00,64.902,64.902,64.873,64.873,81100000.0
2009-08-20 00:52:00,64.869,64.873,64.855,64.873,44460000.0
2009-08-20 00:53:00,64.873,64.895,64.873,64.895,112870000.0
2009-08-20 00:54:00,64.915,64.915,64.902,64.907,123900000.0
2009-08-20 00:55:00,64.916,64.918,64.914,64.917,46820000.0
2009-08-20 00:56:00,64.905,64.915,64.903,64.905,62320000.0
2009-08-20 00:57:00,64.913,64.913,64.903,64.906,64890000.0
2009-08-20 00:58:00,64.899,64.906,64.899,64.906,102290000.0
2009-08-20 00:59:00,64.897,64.905,64.889,64.889,43810000.0
2009-08-20 01:00:00,64.914,64.914,64.887,64.893,62440000.0
2009-08-20 01:01:00,64.869,64.886,64.867,64.879,50270000.0
2009-08-20 01:02:00,64.863,64.883,64.863,64.879,79930000.0
2009-08-20 01:03:00,64.886,64.886,64.869,64.869,84520000.0
2009-08-20 01:04:00,64.874,64.875,64.864,64.875,53310000.0
2009-08-20 01:05:00,64.881,64.881,64.849,64.873,54770000.0
2009-08-20 01:06:00,64.863,64.89,64.863,64.885,57220000.0
2009-08-20 01:07:00,64.878,64.892,64.858,64.866,53400000.0
2009-08-20 01:08:00,64.857,64.864,64.857,64.859,40040000.0
2009-08-20 01:09:00,64.856,64.861,64.854,64.857,59940000.0
2009-08-20 01:10:00,64.849,64.857,64.849,64.857,97140000.0
2009-08-20 01:11:00,64.847,64.847,64.838,64.846,161380000.0
2009-08-20 01:12:00,64.855,64.855,64.841,64.847,78020000.0
2009-08-20 01:13:00,64.836,64.844,64.823,64.823,83010000.0
2009-08-20 01:14:00,64.835,64.852,64.835,64.852,41410000.0
2009-08-20 01:15:00,64.874,64.874,64.845,64.858,34990000.0
2009-08-20 01:17:00,64.87,64.876,64.863,64.876,95690000.0
2009-08-20 01:18:00,64.895,64.895,64.874,64.884,108730000.0
2009-08-20 01:19:00,64.875,64.875,64.861,64.866,35160000.0
2009-08-20 01:20:00,64.873,64.884,64.863,64.875,53940000.0
2009-08-20 01:21:00,64.874,64.889,64.874,64.88,13180000.0
2009-08-20 01:22:00,64.869,64.877,64.869,64.877,47600000.0
2009-08-20 01:23:00,64.888,64.894,64.876,64.894,65380000.0
2009-08-20 01:24:00,64.885,64.885,64.869,64.878,80430000.0
2009-08-20 01:25:00,64.866,64.866,64.859,64.866,153230000.0
2009-08-20 01:26:00,64.849,64.863,64.849,64.857,77640000.0
2009-08-20 01:27:00,64.866,64.867,64.858,64.863,102950000.0
2009-08-20 01:28:00,64.857,64.86,64.856,64.86,107730000.0
2009-08-20 01:30:00,64.866,64.874,64.851,64.874,70510000.0
2009-08-20 01:31:00,64.874,64.898,64.874,64.895,42540000.0
2009-08-20 01:33:00,64.877,64.893,64.873,64.887,54750000.0
2009-08-20 01:34:00,64.881,64.895,64.881,64.895,30320000.0
2009-08-20 01:35:00,64.897,64.903,64.886,64.903,23150000.0
2009-08-20 01:36:00,64.91,64.931,64.905,64.923,32020000.0
2009-08-20 01:37:00,64.926,64.931,64.913,64.926,55180000.0
2009-08-20 01:38:00,64.921,64.942,64.921,64.939,113210000.0
2009-08-20 01:39:00,64.947,64.947,64.923,64.923,69240000.0
2009-08-20 01:40:00,64.937,64.937,64.925,64.925,72170000.0
2009-08-20 01:41:00,64.927,64.935,64.923,64.928,77180000.0
2009-08-20 01:42:00,64.936,64.936,64.914,64.925,141790000.0
2009-08-20 01:43:00,64.921,64.939,64.921,64.931,120110000.0
2009-08-20 01:44:00,64.921,64.942,64.921,64.942,139540000.0
2009-08-20 01:45:00,64.963,64.963,64.954,64.957,128650000.0
2009-08-20 01:46:00,64.942,64.964,64.942,64.964,61910000.0
2009-08-20 01:47:00,64.952,64.963,64.952,64.959,86040000.0
2009-08-20 01:48:00,64.985,64.985,64.976,64.979,77590000.0
2009-08-20 01:49:00,64.988,64.988,64.98,64.988,78990000.0
2009-08-20 01:50:00,64.976,65.0,64.969,64.985,78060000.0
2009-08-20 01:51:00,65.009,65.022,65.005,65.008,76380000.0
2009-08-20 01:52:00,64.999,65.006,64.999,64.999,29800000.0
2009-08-20 01:53:00,64.99,65.005,64.99,64.998,77180000.0
2009-08-20 01:54:00,65.018,65.029,65.001,65.018,101590000.0
2009-08-20 01:55:00,65.019,65.034,65.015,65.034,114530000.0
2009-08-20 01:56:00,65.03,65.06,65.03,65.055,108980000.0
2009-08-20 01:57:00,65.056,65.056,65.043,65.051,83680000.0
2009-08-20 01:58:00,65.045,65.046,65.032,65.046,73270000.0
2009-08-20 02:01:00,65.048,65.054,65.041,65.05,46260000.0
2009-08-20 02:02:00,65.06,65.073,65.053,65.073,27800000.0
2009-08-20 02:03:00,65.065,65.065,65.044,65.064,25450000.0
2009-08-20 02:04:00,65.062,65.074,65.054,65.074,28380000.0
2009-08-20 02:05:00,65.072,65.084,65.066,65.077,57020000.0
2009-08-20 02:06:00,65.083,65.084,65.066,65.084,98330000.0
2009-08-20 02:07:00,65.077,65.11,65.077,65.097,64320000.0
2009-08-20 02:08:00,65.084,65.092,65.062,65.081,64280000.0
2009-08-20 02:09:00,65.095,65.095,65.073,65.073,72330000.0
2009-08-20 02:10:00,65.075,65.075,65.042,65.042,135560000.0
2009-08-20 02:11:00,65.058,65.058,64.989,65.031,111050000.0
2009-08-20 02:12:00,65.065,65.069,65.044,65.065,137610000.0
2009-08-20 02:13:00,65.065,65.072,65.06,65.06,113970000.0
2009-08-20 02:14:00,65.032,65.063,65.032,65.049,54110000.0
2009-08-20 02:15:00,65.056,65.059,65.038,65.049,85520000.0
2009-08-20 02:16:00,65.049,65.058,65.049,65.056,69770000.0
2009-08-20 02:17:00,65.051,65.061,65.039,65.059,74400000.0
2009-08-20 02:18:00,65.047,65.056,65.034,65.056,61250000.0
2009-08-20 02:19:00,65.057,65.057,65.042,65.056,74520000.0
2009-08-20 02:20:00,65.028,65.059,65.028,65.047,26110000.0
2009-08-20 02:21:00,65.046,65.046,64.98,65.0,74270000.0
2009-08-20 02:22:00,65.003,65.003,64.982,64.982,89690000.0
2009-08-20 02:23:00,65.007,65.007,64.991,65.002,104350000.0
2009-08-20 02:24:00,64.999,65.014,64.978,64.98,91170000.0
2009-08-20 02:25:00,64.985,64.987,64.982,64.983,74160000.0
2009-08-20 02:26:00,64.974,65.002,64.974,65.002,72880000.0
2009-08-20 02:27:00,65.013,65.013,64.994,64.999,74730000.0
2009-08-20 02:28:00,65.019,65.021,65.008,65.012,18040000.0
2009-08-20 02:29:00,65.022,65.044,65.022,65.03,94190000.0
2009-08-20 02:30:00,65.045,65.045,65.017,65.034,99760000.0
2009-08-20 02:31:00,65.029,65.039,65.021,65.021,64520000.0
2009-08-20 02:32:00,65.032,65.06,65.032,65.033,40760000.0
2009-08-20 02:33:00,65.066,65.07,65.035,65.058,34750000.0
2009-08-20 02:34:00,65.052,65.076,65.052,65.076,47290000.0
2009-08-20 02:35:00,65.073,65.095,65.073,65.095,32990000.0
2009-08-20 02:36:00,65.104,65.104,65.076,65.086,23160000.0
2009-08-20 02:37:00,65.091,65.106,65.086,65.106,28570000.0
2009-08-20 02:38:00,65.099,65.11,65.087,65.098,56050000.0
2009-08-20 02:39:00,65.112,65.126,65.093,65.126,104080000.0
2009-08-20 02:40:00,65.103,65.125,65.103,65.125,65360000.0
2009-08-20 02:41:00,65.121,65.14,65.114,65.133,64100000.0
2009-08-20 02:42:00,65.145,65.145,65.123,65.123,76390000.0
2009-08-20 02:43:00,65.113,65.132,65.098,65.098,129690000.0
2009-08-20 02:44:00,65.111,65.111,65.084,65.103,113920000.0
2009-08-20 02:45:00,65.103,65.104,65.09,65.104,145530000.0
2009-08-20 02:46:00,65.104,65.113,65.092,65.105,120170000.0
2009-08-20 02:47:00,65.116,65.116,65.093,65.099,59390000.0
2009-08-20 02:48:00,65.099,65.111,65.078,65.089,91880000.0
2009-08-20 02:49:00,65.076,65.083,65.054,65.054,70150000.0
2009-08-20 02:50:00,65.062,65.091,65.062,65.086,75540000.0
2009-08-20 02:51:00,65.074,65.074,65.06,65.06,65250000.0
2009-08-20 02:52:00,65.068,65.081,65.062,65.068,76520000.0
2009-08-20 02:53:00,65.079,65.085,65.074,65.085,27430000.0
2009-08-20 02:54:00,65.095,65.095,65.073,65.086,69980000.0
2009-08-20 02:55:00,65.085,65.091,65.071,65.088,89220000.0
2009-08-20 02:56:00,65.085,65.093,65.074,65.081,113510000.0
2009-08-20 02:57:00,65.091,65.091,65.06,65.086,92280000.0
2009-08-20 02:58:00,65.069,65.091,65.065,65.083,82880000.0
2009-08-20 02:59:00,65.09,65.093,65.083,65.087,75650000.0
2009-08-20 03:00:00,65.093,65.093,65.072,65.085,77290000.0
2009-08-20 03:01:00,65.07,65.086,65.062,65.069,15090000.0
2009-08-20 03:02:00,65.073,65.073,65.052,65.06,40210000.0
2009-08-20 03:03:00,65.067,65.067,65.044,65.056,54480000.0
2009-08-20 03:04:00,65.043,65.058,64.997,64.997,69560000.0
2009-08-20 03:05:00,65.001,65.012,64.996,65.008,129350000.0
2009-08-20 03:06:00,65.01,65.018,64.957,64.97,68590000.0
2009-08-20 03:07:00,64.983,65.008,64.966,64.983,91000000.0
2009-08-20 03:08:00,64.977,64.995,64.962,64.995,93510000.0
2009-08-20 03:09:00,64.989,65.01,64.979,64.995,101160000.0
2009-08-20 03:10:00,65.0,65.001,64.985,64.997,70370000.0
2009-08-20 03:11:00,64.984,65.002,64.984,64.997,39700000.0
2009-08-20 03:12:00,65.003,65.015,64.992,65.015,36260000.0
2009-08-20 03:13:00,65.008,65.022,65.003,65.02,52000000.0
2009-08-20 03:14:00,65.024,65.024,64.984,65.006,29310000.0
2009-08-20 03:15:00,64.999,65.009,64.983,64.989,25250000.0
2009-08-20 03:16:00,65.006,65.014,64.986,64.988,33670000.0
2009-08-20 03:17:00,64.996,65.001,64.976,64.996,57150000.0
2009-08-20 03:18:00,64.993,64.993,64.96,64.985,104100000.0
2009-08-20 03:19:00,64.994,64.994,64.964,64.986,71620000.0
2009-08-20 03:20:00,64.973,64.99,64.962,64.99,62760000.0
2009-08-20 03:21:00,64.995,64.995,64.974,64.986,72380000.0
2009-08-20 03:22:00,64.985,64.985,64.973,64.982,124140000.0
2009-08-20 03:23:00,64.984,64.991,64.965,64.984,107520000.0
2009-08-20 03:24:00,64.981,65.0,64.976,64.997,140330000.0
2009-08-20 03:25:00,65.014,65.036,64.999,65.011,117070000.0
2009-08-20 03:26:00,65.031,65.068,65.02,65.063,57750000.0
2009-08-20 03:27:00,65.076,65.088,65.047,65.081,86680000.0
2009-08-20 03:28:00,65.062,65.091,65.058,65.062,71990000.0
2009-08-20 03:29:00,65.054,65.074,65.054,65.067,70760000.0
2009-08-20 03:30:00,65.061,65.141,65.061,65.141,63390000.0
2009-08-20 03:31:00,65.155,65.157,65.124,65.138,75790000.0
2009-08-20 03:32:00,65.119,65.129,65.099,65.113,29920000.0
2009-08-20 03:33:00,65.124,65.124,65.078,65.097,70880000.0
2009-08-20 03:34:00,65.095,65.107,65.081,65.1,88790000.0
2009-08-20 03:35:00,65.078,65.102,65.071,65.087,110400000.0
2009-08-20 03:36:00,65.086,65.093,65.074,65.074,95320000.0
2009-08-20 03:37:00,65.074,65.076,65.054,65.076,77850000.0
2009-08-20 03:38:00,65.064,65.084,65.061,65.061,71800000.0
2009-08-20 03:39:00,65.08,65.09,65.073,65.078,71150000.0
2009-08-20 03:40:00,65.076,65.102,65.075,65.102,8840000.0
2009-08-20 03:41:00,65.116,65.142,65.1,65.142,72890000.0
2009-08-20 03:42:00,65.145,65.173,65.118,65.173,86410000.0
2009-08-20 03:43:00,65.153,65.179,65.153,65.175,105310000.0
2009-08-20 03:44:00,65.174,65.184,65.163,65.177,94870000.0
2009-08-20 03:45:00,65.176,65.184,65.162,65.184,79530000.0
2009-08-20 03:46:00,65.19,65.195,65.182,65.189,69910000.0
2009-08-20 03:47:00,65.197,65.2,65.177,65.182,73370000.0
2009-08-20 03:48:00,65.172,65.172,65.164,65.164,3940000.0
2009-08-20 03:49:00,65.154,65.161,65.133,65.143,85170000.0
2009-08-20 03:50:00,65.153,65.167,65.136,65.165,107440000.0
2009-08-20 03:51:00,65.174,65.183,65.155,65.183,95380000.0
2009-08-20 03:52:00,65.164,65.191,65.164,65.165,75620000.0
2009-08-20 03:53:00,65.185,65.212,65.17,65.212,66120000.0
2009-08-20 03:54:00,65.207,65.211,65.183,65.193,69440000.0
2009-08-20 03:55:00,65.209,65.213,65.187,65.201,19160000.0
2009-08-20 03:56:00,65.2,65.214,65.178,65.188,73140000.0
2009-08-20 03:57:00,65.195,65.195,65.157,65.175,75440000.0
2009-08-20 03:58:00,65.176,65.184,65.164,65.179,11270000.0
2009-08-20 03:59:00,65.185,65.188,65.158,65.185,92380000.0
2009-08-20 04:00:00,65.193,65.193,65.148,65.155,79670000.0
2009-08-20 04:01:00,65.18,65.193,65.164,65.169,71720000.0
2009-08-20 04:02:00,65.164,65.192,65.155,65.192,75970000.0
2009-08-20 04:03:00,65.199,65.207,65.179,65.179,16620000.0
2009-08-20 04:04:00,65.179,65.191,65.168,65.186,20100000.0
2009-08-20 04:05:00,65.159,65.189,65.154,65.169,78660000.0
2009-08-20 04:06:00,65.165,65.189,65.165,65.189,7560000.0
2009-08-20 04:07:00,65.179,65.192,65.167,65.18,28220000.0
2009-08-20 04:08:00,65.181,65.187,65.174,65.177,27590000.0
2009-08-20 04:09:00,65.182,65.191,65.153,65.168,37200000.0
2009-08-20 04:10:00,65.182,65.184,65.154,65.184,53950000.0
2009-08-20 04:11:00,65.171,65.183,65.164,65.183,102500000.0
2009-08-20 04:12:00,65.187,65.187,65.173,65.187,67260000.0
2009-08-20 04:13:00,65.179,65.18,65.161,65.18,70200000.0
2009-08-20 04:14:00,65.174,65.181,65.147,65.168,69950000.0
2009-08-20 04:15:00,65.166,65.166,65.135,65.153,125020000.0
2009-08-20 04:16:00,65.143,65.151,65.125,65.145,115160000.0
2009-08-20 04:17:00,65.136,65.145,65.121,65.135,138270000.0
2009-08-20 04:18:00,65.145,65.158,65.135,65.14,109460000.0
2009-08-20 04:19:00,65.148,65.161,65.133,65.133,57310000.0
2009-08-20 04:20:00,65.148,65.155,65.137,65.155,78590000.0
2009-08-20 04:21:00,65.16,65.182,65.155,65.169,71820000.0
2009-08-20 04:22:00,65.161,65.17,65.154,65.16,72920000.0
2009-08-20 04:23:00,65.163,65.163,65.144,65.149,68230000.0
2009-08-20 04:24:00,65.157,65.159,65.127,65.145,72320000.0
2009-08-20 04:25:00,65.121,65.152,65.121,65.144,25760000.0
2009-08-20 04:26:00,65.133,65.136,65.096,65.116,71130000.0
2009-08-20 04:27:00,65.116,65.124,65.095,65.114,86480000.0
2009-08-20 04:28:00,65.112,65.146,65.108,65.135,106200000.0
2009-08-20 04:29:00,65.134,65.134,65.119,65.127,93470000.0
2009-08-20 04:30:00,65.137,65.137,65.131,65.132,77730000.0
2009-08-20 04:31:00,65.137,65.142,65.125,65.139,68390000.0
2009-08-20 04:32:00,65.135,65.17,65.135,65.163,76970000.0
2009-08-20 04:33:00,65.132,65.136,65.132,65.136,4700000.0
2009-08-20 04:34:00,65.136,65.137,65.136,65.137,2630000.0
2009-08-20 04:35:00,65.14,65.145,65.14,65.145,3750000.0
2009-08-20 04:36:00,65.142,65.142,65.115,65.115,78110000.0
2009-08-20 04:37:00,65.117,65.134,65.106,65.134,26300000.0
2009-08-20 04:38:00,65.132,65.132,65.112,65.125,68040000.0
2009-08-20 04:39:00,65.136,65.137,65.13,65.13,87870000.0
2009-08-20 04:40:00,65.129,65.132,65.115,65.119,103430000.0
2009-08-20 04:41:00,65.117,65.122,65.107,65.115,100950000.0
2009-08-20 04:42:00,65.135,65.135,65.122,65.128,78330000.0
2009-08-20 04:43:00,65.125,65.125,65.103,65.125,70950000.0
2009-08-20 04:44:00,65.114,65.114,65.076,65.09,68710000.0
2009-08-20 04:45:00,65.083,65.083,65.055,65.065,10000000.0
2009-08-20 04:46:00,65.059,65.071,65.045,65.058,75450000.0
2009-08-20 04:47:00,65.048,65.048,65.028,65.036,8460000.0
2009-08-20 04:48:00,65.045,65.045,65.025,65.044,98030000.0
2009-08-20 04:49:00,65.047,65.055,65.026,65.055,73700000.0
2009-08-20 04:50:00,65.046,65.05,65.025,65.039,70290000.0
2009-08-20 04:51:00,65.049,65.058,65.035,65.047,71850000.0
2009-08-20 04:52:00,65.045,65.052,65.044,65.05,15210000.0
2009-08-20 04:53:00,65.067,65.067,65.053,65.064,69200000.0
2009-08-20 04:54:00,65.058,65.073,65.053,65.065,67540000.0
2009-08-20 04:55:00,65.07,65.076,65.055,65.076,10710000.0
2009-08-20 04:56:00,65.069,65.091,65.062,65.086,75200000.0
2009-08-20 04:57:00,65.078,65.093,65.074,65.074,14280000.0
2009-08-20 04:58:00,65.065,65.077,65.065,65.069,9240000.0
2009-08-20 04:59:00,65.084,65.084,65.063,65.063,72750000.0
2009-08-20 05:00:00,65.077,65.08,65.065,65.068,30850000.0
2009-08-20 05:01:00,65.076,65.094,65.074,65.094,68110000.0
2009-08-20 05:02:00,65.1,65.118,65.088,65.109,89720000.0
2009-08-20 05:03:00,65.125,65.132,65.113,65.119,108790000.0
2009-08-20 05:04:00,65.128,65.134,65.115,65.125,93990000.0
2009-08-20 05:05:00,65.137,65.137,65.116,65.13,67120000.0
2009-08-20 05:07:00,65.119,65.12,65.117,65.118,70280000.0
2009-08-20 05:08:00,65.122,65.122,65.108,65.114,7330000.0
2009-08-20 05:09:00,65.115,65.115,65.103,65.108,67070000.0
2009-08-20 05:10:00,65.11,65.123,65.103,65.103,86160000.0
2009-08-20 05:11:00,65.11,65.116,65.109,65.116,104380000.0
2009-08-20 05:12:00,65.115,65.115,65.095,65.097,92360000.0
2009-08-20 05:13:00,65.112,65.133,65.107,65.121,74400000.0
2009-08-20 05:14:00,65.136,65.136,65.102,65.102,69370000.0
2009-08-20 05:15:00,65.114,65.133,65.114,65.127,72370000.0
2009-08-20 05:16:00,65.135,65.135,65.132,65.132,4510000.0
2009-08-20 05:17:00,65.108,65.141,65.108,65.137,28370000.0
2009-08-20 05:18:00,65.155,65.162,65.137,65.143,60800000.0
2009-08-20 05:19:00,65.133,65.152,65.133,65.142,83600000.0
2009-08-20 05:20:00,65.129,65.143,65.121,65.136,102130000.0
2009-08-20 05:21:00,65.135,65.135,65.114,65.12,89950000.0
2009-08-20 05:22:00,65.118,65.133,65.114,65.127,71490000.0
2009-08-20 05:23:00,65.119,65.136,65.114,65.127,64810000.0
2009-08-20 05:24:00,65.136,65.136,65.12,65.134,67180000.0
2009-08-20 05:25:00,65.131,65.138,65.127,65.133,11680000.0
2009-08-20 05:26:00,65.147,65.147,65.134,65.144,11880000.0
2009-08-20 05:27:00,65.15,65.164,65.135,65.164,58530000.0
2009-08-20 05:28:00,65.16,65.169,65.147,65.166,68370000.0
2009-08-20 05:29:00,65.16,65.172,65.153,65.157,25940000.0
2009-08-20 05:30:00,65.183,65.183,65.145,65.17,66530000.0
2009-08-20 05:31:00,65.157,65.174,65.147,65.159,80660000.0
2009-08-20 05:32:00,65.146,65.159,65.134,65.159,102460000.0
2009-08-20 05:33:00,65.144,65.144,65.132,65.138,92510000.0
2009-08-20 05:34:00,65.153,65.153,65.126,65.143,71030000.0
2009-08-20 05:35:00,65.157,65.165,65.136,65.155,66550000.0
2009-08-20 05:36:00,65.137,65.137,65.13,65.13,70320000.0
2009-08-20 05:37:00,65.163,65.165,65.152,65.165,10330000.0
2009-08-20 05:38:00,65.159,65.167,65.157,65.157,24480000.0
2009-08-20 05:39:00,65.163,65.163,65.146,65.15,33060000.0
2009-08-20 05:40:00,65.156,65.156,65.149,65.15,49110000.0
2009-08-20 05:41:00,65.154,65.166,65.146,65.159,106640000.0
2009-08-20 05:42:00,65.165,65.165,65.15,65.15,60590000.0
2009-08-20 05:43:00,65.155,65.155,65.146,65.147,67740000.0
2009-08-20 05:44:00,65.152,65.152,65.132,65.132,66400000.0
2009-08-20 05:45:00,65.159,65.159,65.105,65.128,128110000.0
2009-08-20 05:46:00,65.117,65.132,65.11,65.124,97160000.0
2009-08-20 05:47:00,65.135,65.136,65.128,65.135,140580000.0
2009-08-20 05:48:00,65.133,65.14,65.122,65.136,116160000.0
2009-08-20 05:49:00,65.144,65.144,65.116,65.136,60390000.0
2009-08-20 05:50:00,65.126,65.137,65.112,65.137,80970000.0
2009-08-20 05:51:00,65.125,65.135,65.112,65.129,73740000.0
2009-08-20 05:52:00,65.134,65.134,65.122,65.13,68630000.0
2009-08-20 05:53:00,65.134,65.134,65.121,65.121,66980000.0
2009-08-20 05:54:00,65.147,65.147,65.125,65.128,61110000.0
2009-08-20 05:55:00,65.118,65.134,65.118,65.127,29660000.0
2009-08-20 05:56:00,65.123,65.148,65.123,65.13,72600000.0
2009-08-20 05:57:00,65.141,65.155,65.141,65.148,76730000.0
2009-08-20 05:58:00,65.146,65.152,65.132,65.152,108630000.0
2009-08-20 05:59:00,65.142,65.155,65.142,65.148,86170000.0
2009-08-20 06:00:00,65.159,65.161,65.143,65.156,69210000.0
2009-08-20 06:01:00,65.143,65.156,65.143,65.156,75710000.0
2009-08-20 06:02:00,65.157,65.157,65.148,65.148,74100000.0
2009-08-20 06:03:00,65.151,65.153,65.141,65.141,9400000.0
2009-08-20 06:05:00,65.154,65.154,65.144,65.147,64670000.0
2009-08-20 06:06:00,65.162,65.162,65.145,65.151,80430000.0
2009-08-20 06:07:00,65.148,65.149,65.147,65.148,65990000.0
2009-08-20 06:08:00,65.147,65.149,65.145,65.148,72350000.0
2009-08-20 06:09:00,65.164,65.164,65.15,65.15,78720000.0
2009-08-20 06:10:00,65.157,65.163,65.149,65.157,62530000.0
2009-08-20 06:11:00,65.166,65.167,65.158,65.159,85490000.0
2009-08-20 06:12:00,65.166,65.166,65.158,65.16,84070000.0
2009-08-20 06:13:00,65.16,65.172,65.16,65.167,36510000.0
2009-08-20 06:14:00,65.15,65.164,65.15,65.159,64030000.0
2009-08-20 06:15:00,65.155,65.157,65.14,65.157,66420000.0
2009-08-20 06:16:00,65.167,65.167,65.162,65.165,70720000.0
2009-08-20 06:17:00,65.162,65.168,65.159,65.16,59070000.0
2009-08-20 06:18:00,65.176,65.176,65.15,65.165,48390000.0
2009-08-20 06:19:00,65.152,65.167,65.152,65.159,113040000.0
2009-08-20 06:20:00,65.166,65.167,65.16,65.16,109410000.0
2009-08-20 06:21:00,65.168,65.171,65.148,65.159,64380000.0
2009-08-20 06:22:00,65.156,65.159,65.155,65.158,85830000.0
2009-08-20 06:23:00,65.142,65.161,65.142,65.154,91280000.0
2009-08-20 06:24:00,65.147,65.154,65.144,65.149,105540000.0
2009-08-20 06:25:00,65.129,65.144,65.128,65.144,30100000.0
2009-08-20 06:26:00,65.149,65.153,65.132,65.153,32060000.0
2009-08-20 06:27:00,65.159,65.166,65.143,65.143,48310000.0
2009-08-20 06:28:00,65.16,65.16,65.148,65.157,10900000.0
2009-08-20 06:29:00,65.165,65.165,65.145,65.158,26180000.0
2009-08-20 06:30:00,65.173,65.173,65.146,65.151,62350000.0
2009-08-20 06:31:00,65.149,65.163,65.137,65.163,41630000.0
2009-08-20 06:32:00,65.15,65.162,65.143,65.155,95940000.0
2009-08-20 06:33:00,65.145,65.171,65.142,65.154,77840000.0
2009-08-20 06:34:00,65.152,65.164,65.152,65.164,30770000.0
2009-08-20 06:35:00,65.152,65.184,65.152,65.184,45570000.0
2009-08-20 06:36:00,65.178,65.182,65.168,65.168,57050000.0
2009-08-20 06:37:00,65.179,65.192,65.159,65.192,77380000.0
2009-08-20 06:38:00,65.175,65.218,65.175,65.213,106030000.0
2009-08-20 06:39:00,65.214,65.214,65.187,65.201,81890000.0
2009-08-20 06:40:00,65.205,65.205,65.183,65.197,148310000.0
2009-08-20 06:41:00,65.195,65.195,65.167,65.167,62390000.0
2009-08-20 06:42:00,65.199,65.199,65.174,65.183,59940000.0
2009-08-20 06:43:00,65.184,65.184,65.17,65.17,38960000.0
2009-08-20 06:44:00,65.178,65.189,65.167,65.188,35740000.0
2009-08-20 06:45:00,65.192,65.192,65.167,65.17,52790000.0
2009-08-20 06:46:00,65.185,65.185,65.161,65.161,26570000.0
2009-08-20 06:47:00,65.166,65.186,65.164,65.178,19390000.0
2009-08-20 06:48:00,65.185,65.199,65.175,65.183,54000000.0
2009-08-20 06:49:00,65.194,65.194,65.166,65.179,49850000.0
2009-08-20 06:50:00,65.187,65.187,65.179,65.18,60380000.0
2009-08-20 06:51:00,65.193,65.193,65.164,65.189,41380000.0
2009-08-20 06:52:00,65.161,65.179,65.153,65.159,63160000.0
2009-08-20 06:53:00,65.179,65.181,65.161,65.161,38640000.0
2009-08-20 06:54:00,65.184,65.188,65.163,65.186,84910000.0
2009-08-20 06:55:00,65.18,65.203,65.18,65.195,73190000.0
2009-08-20 06:56:00,65.191,65.206,65.174,65.199,56410000.0
2009-08-20 06:57:00,65.209,65.23,65.203,65.208,38360000.0
2009-08-20 06:58:00,65.195,65.202,65.178,65.179,21830000.0
2009-08-20 06:59:00,65.172,65.177,65.149,65.166,33850000.0
2009-08-20 07:00:00,65.168,65.201,65.151,65.175,74070000.0
2009-08-20 07:01:00,65.18,65.194,65.174,65.194,64730000.0
2009-08-20 07:02:00,65.198,65.2,65.175,65.2,36310000.0
2009-08-20 07:03:00,65.195,65.21,65.188,65.193,73720000.0
2009-08-20 07:04:00,65.172,65.196,65.172,65.195,100300000.0
2009-08-20 07:05:00,65.19,65.21,65.187,65.2,51780000.0
2009-08-20 07:06:00,65.188,65.194,65.177,65.19,43060000.0
2009-08-20 07:07:00,65.16,65.176,65.16,65.176,28330000.0
2009-08-20 07:08:00,65.168,65.17,65.155,65.164,73930000.0
2009-08-20 07:09:00,65.182,65.186,65.166,65.186,102400000.0
2009-08-20 07:10:00,65.171,65.197,65.171,65.196,68670000.0
2009-08-20 07:11:00,65.18,65.191,65.175,65.185,80230000.0
2009-08-20 07:12:00,65.185,65.185,65.179,65.179,47330000.0
2009-08-20 07:13:00,65.182,65.189,65.174,65.178,99710000.0
2009-08-20 07:14:00,65.173,65.184,65.16,65.184,72130000.0
2009-08-20 07:15:00,65.174,65.182,65.167,65.172,71610000.0
2009-08-20 07:16:00,65.169,65.184,65.161,65.179,65120000.0
2009-08-20 07:17:00,65.163,65.192,65.163,65.182,118990000.0
2009-08-20 07:18:00,65.178,65.193,65.174,65.187,111640000.0
2009-08-20 07:19:00,65.186,65.193,65.173,65.188,90280000.0
2009-08-20 07:20:00,65.187,65.191,65.172,65.179,96100000.0
2009-08-20 07:21:00,65.203,65.203,65.171,65.171,77250000.0
2009-08-20 07:22:00,65.183,65.192,65.171,65.179,68210000.0
2009-08-20 07:23:00,65.194,65.194,65.175,65.185,100930000.0
2009-08-20 07:24:00,65.193,65.193,65.172,65.179,67870000.0
2009-08-20 07:25:00,65.194,65.194,65.176,65.181,82170000.0
2009-08-20 07:26:00,65.18,65.181,65.165,65.177,74030000.0
2009-08-20 07:27:00,65.184,65.194,65.165,65.194,79540000.0
2009-08-20 07:28:00,65.196,65.205,65.183,65.198,72270000.0
2009-08-20 07:29:00,65.204,65.204,65.185,65.195,72500000.0
2009-08-20 07:30:00,65.211,65.211,65.184,65.196,101190000.0
2009-08-20 07:31:00,65.196,65.205,65.19,65.19,58430000.0
2009-08-20 07:32:00,65.183,65.205,65.183,65.191,97470000.0
2009-08-20 07:33:00,65.196,65.196,65.176,65.187,62260000.0
2009-08-20 07:35:00,65.187,65.196,65.182,65.182,101090000.0
2009-08-20 07:36:00,65.189,65.193,65.18,65.193,91400000.0
2009-08-20 07:37:00,65.188,65.195,65.172,65.181,75080000.0
2009-08-20 07:38:00,65.191,65.208,65.184,65.199,102140000.0
2009-08-20 07:39:00,65.208,65.213,65.185,65.213,82890000.0
2009-08-20 07:40:00,65.206,65.212,65.193,65.201,36680000.0
2009-08-20 07:41:00,65.196,65.199,65.184,65.196,28770000.0
2009-08-20 07:42:00,65.205,65.205,65.182,65.197,70320000.0
2009-08-20 07:43:00,65.206,65.206,65.174,65.189,41490000.0
2009-08-20 07:44:00,65.173,65.202,65.173,65.178,112710000.0
2009-08-20 07:45:00,65.204,65.204,65.185,65.197,133940000.0
2009-08-20 07:46:00,65.187,65.206,65.182,65.206,48980000.0
2009-08-20 07:47:00,65.199,65.219,65.194,65.215,57090000.0
2009-08-20 07:48:00,65.211,65.222,65.197,65.222,63870000.0
2009-08-20 07:49:00,65.215,65.231,65.212,65.218,98460000.0
2009-08-20 07:50:00,65.223,65.223,65.204,65.217,44280000.0
2009-08-20 07:51:00,65.226,65.226,65.203,65.211,62130000.0
2009-08-20 07:52:00,65.221,65.229,65.2,65.218,48060000.0
2009-08-20 07:53:00,65.207,65.224,65.194,65.224,73830000.0
2009-08-20 07:54:00,65.214,65.214,65.192,65.192,75180000.0
2009-08-20 07:55:00,65.212,65.22,65.183,65.215,47570000.0
2009-08-20 07:56:00,65.208,65.246,65.207,65.246,62310000.0
2009-08-20 07:57:00,65.247,65.251,65.228,65.238,62920000.0
2009-08-20 07:58:00,65.234,65.242,65.222,65.222,49800000.0
2009-08-20 07:59:00,65.23,65.261,65.226,65.244,50250000.0
2009-08-20 08:00:00,65.23,65.26,65.23,65.253,62740000.0
2009-08-20 08:01:00,65.255,65.262,65.245,65.256,97510000.0
2009-08-20 08:02:00,65.247,65.251,65.235,65.247,164050000.0
2009-08-20 08:03:00,65.251,65.251,65.224,65.245,73660000.0
2009-08-20 08:04:00,65.244,65.244,65.224,65.227,81750000.0
2009-08-20 08:05:00,65.232,65.232,65.202,65.211,46700000.0
2009-08-20 08:06:00,65.224,65.233,65.205,65.22,35750000.0
2009-08-20 08:07:00,65.209,65.238,65.208,65.225,41780000.0
2009-08-20 08:08:00,65.21,65.232,65.21,65.226,107720000.0
2009-08-20 08:09:00,65.233,65.233,65.204,65.218,110420000.0
2009-08-20 08:10:00,65.209,65.217,65.207,65.217,30900000.0
2009-08-20 08:11:00,65.211,65.221,65.205,65.217,51980000.0
2009-08-20 08:12:00,65.228,65.228,65.208,65.208,11100000.0
2009-08-20 08:13:00,65.19,65.212,65.184,65.212,47810000.0
2009-08-20 08:14:00,65.21,65.226,65.21,65.217,61160000.0
2009-08-20 08:15:00,65.224,65.229,65.204,65.225,76200000.0
2009-08-20 08:16:00,65.234,65.243,65.224,65.243,150850000.0
2009-08-20 08:17:00,65.239,65.272,65.239,65.272,68120000.0
2009-08-20 08:18:00,65.266,65.269,65.239,65.239,103800000.0
2009-08-20 08:19:00,65.243,65.251,65.226,65.237,98390000.0
2009-08-20 08:20:00,65.229,65.243,65.223,65.23,108820000.0
2009-08-20 08:21:00,65.244,65.249,65.224,65.245,72920000.0
2009-08-20 08:22:00,65.247,65.25,65.222,65.222,45530000.0
2009-08-20 08:23:00,65.226,65.243,65.223,65.223,34790000.0
2009-08-20 08:24:00,65.241,65.241,65.227,65.24,54030000.0
2009-08-20 08:25:00,65.238,65.253,65.227,65.253,30080000.0
2009-08-20 08:26:00,65.25,65.268,65.237,65.265,25060000.0
2009-08-20 08:27:00,65.27,65.27,65.228,65.239,35550000.0
2009-08-20 08:28:00,65.248,65.252,65.233,65.246,65320000.0
2009-08-20 08:29:00,65.245,65.25,65.227,65.244,107530000.0
2009-08-20 08:30:00,65.256,65.261,65.243,65.258,72030000.0
2009-08-20 08:31:00,65.25,65.261,65.233,65.244,72010000.0
2009-08-20 08:32:00,65.262,65.265,65.234,65.265,75700000.0
2009-08-20 08:33:00,65.255,65.264,65.228,65.264,134260000.0
2009-08-20 08:34:00,65.273,65.273,65.257,65.272,116800000.0
2009-08-20 08:35:00,65.267,65.299,65.266,65.266,156700000.0
2009-08-20 08:36:00,65.29,65.29,65.264,65.277,119740000.0
2009-08-20 08:37:00,65.28,65.291,65.275,65.285,56570000.0
2009-08-20 08:38:00,65.289,65.314,65.289,65.3,90310000.0
2009-08-20 08:39:00,65.317,65.333,65.294,65.333,78260000.0
2009-08-20 08:40:00,65.335,65.335,65.308,65.311,76600000.0
2009-08-20 08:41:00,65.302,65.323,65.302,65.323,70750000.0
2009-08-20 08:42:00,65.301,65.323,65.294,65.308,69020000.0
2009-08-20 08:43:00,65.308,65.321,65.305,65.316,30820000.0
2009-08-20 08:44:00,65.328,65.332,65.308,65.326,85480000.0
2009-08-20 08:45:00,65.327,65.33,65.317,65.318,93090000.0
2009-08-20 08:46:00,65.339,65.36,65.322,65.352,118460000.0
2009-08-20 08:47:00,65.346,65.356,65.322,65.334,98690000.0
2009-08-20 08:48:00,65.346,65.356,65.317,65.355,91390000.0
2009-08-20 08:49:00,65.352,65.368,65.335,65.348,85460000.0
2009-08-20 08:50:00,65.36,65.367,65.316,65.34,78110000.0
2009-08-20 08:51:00,65.325,65.329,65.305,65.305,17130000.0
2009-08-20 08:52:00,65.316,65.331,65.304,65.331,11640000.0
2009-08-20 08:53:00,65.332,65.332,65.297,65.308,17770000.0
2009-08-20 08:54:00,65.299,65.299,65.279,65.286,13180000.0
2009-08-20 08:55:00,65.3,65.3,65.272,65.288,21600000.0
2009-08-20 08:56:00,65.276,65.297,65.275,65.289,12030000.0
2009-08-20 08:57:00,65.291,65.291,65.269,65.28,17560000.0
2009-08-20 08:58:00,65.266,65.304,65.263,65.303,14900000.0
2009-08-20 08:59:00,65.299,65.299,65.278,65.287,12250000.0
2009-08-20 09:00:00,65.305,65.311,65.283,65.286,13190000.0
2009-08-20 09:01:00,65.291,65.298,65.279,65.291,19780000.0
2009-08-20 09:02:00,65.282,65.291,65.278,65.289,15490000.0
2009-08-20 09:03:00,65.291,65.299,65.282,65.289,13950000.0
2009-08-20 09:04:00,65.284,65.292,65.254,65.254,17500000.0
2009-08-20 09:05:00,65.28,65.28,65.258,65.271,12300000.0
2009-08-20 09:06:00,65.301,65.301,65.253,65.271,14690000.0
2009-08-20 09:07:00,65.247,65.274,65.247,65.269,10180000.0
2009-08-20 09:08:00,65.281,65.285,65.268,65.279,16350000.0
2009-08-20 09:09:00,65.289,65.29,65.226,65.23,14730000.0
2009-08-20 09:10:00,65.231,65.24,65.223,65.223,10000000.0
2009-08-20 09:11:00,65.242,65.242,65.224,65.228,15400000.0
2009-08-20 09:12:00,65.247,65.252,65.229,65.245,17510000.0
2009-08-20 09:13:00,65.241,65.241,65.226,65.226,19420000.0
2009-08-20 09:14:00,65.233,65.233,65.215,65.225,12290000.0
2009-08-20 09:15:00,65.228,65.237,65.225,65.237,10600000.0
2009-08-20 09:16:00,65.229,65.254,65.229,65.254,14090000.0
2009-08-20 09:17:00,65.236,65.251,65.235,65.24,16190000.0
2009-08-20 09:18:00,65.245,65.25,65.235,65.25,7600000.0
2009-08-20 09:19:00,65.232,65.261,65.232,65.261,15590000.0
2009-08-20 09:20:00,65.262,65.264,65.248,65.249,12850000.0
2009-08-20 09:21:00,65.267,65.267,65.251,65.265,11280000.0
2009-08-20 09:22:00,65.271,65.271,65.254,65.265,11460000.0
2009-08-20 09:23:00,65.257,65.271,65.254,65.271,18300000.0
2009-08-20 09:24:00,65.257,65.273,65.244,65.273,15120000.0
2009-08-20 09:25:00,65.269,65.283,65.264,65.283,16150000.0
2009-08-20 09:26:00,65.282,65.289,65.26,65.267,17730000.0
2009-08-20 09:27:00,65.271,65.271,65.251,65.251,14680000.0
2009-08-20 09:28:00,65.248,65.268,65.248,65.254,8500000.0
2009-08-20 09:29:00,65.255,65.271,65.255,65.263,13380000.0
2009-08-20 09:30:00,65.265,65.267,65.26,65.267,13940000.0
2009-08-20 09:31:00,65.245,65.257,65.241,65.255,11450000.0
2009-08-20 09:32:00,65.25,65.269,65.25,65.266,13570000.0
2009-08-20 09:33:00,65.26,65.26,65.246,65.248,11750000.0
2009-08-20 09:34:00,65.244,65.253,65.236,65.248,15080000.0
2009-08-20 09:35:00,65.234,65.249,65.234,65.248,16180000.0
2009-08-20 09:36:00,65.223,65.243,65.203,65.203,21790000.0
2009-08-20 09:37:00,65.166,65.19,65.166,65.189,15250000.0
2009-08-20 09:38:00,65.18,65.184,65.162,65.172,13190000.0
2009-08-20 09:39:00,65.2,65.201,65.18,65.189,20650000.0
2009-08-20 09:40:00,65.194,65.194,65.161,65.163,14550000.0
2009-08-20 09:41:00,65.175,65.184,65.162,65.184,23740000.0
2009-08-20 09:42:00,65.191,65.191,65.158,65.182,18400000.0
2009-08-20 09:43:00,65.165,65.174,65.144,65.15,20320000.0
2009-08-20 09:44:00,65.133,65.14,65.115,65.115,15400000.0
2009-08-20 09:45:00,65.121,65.133,65.112,65.12,11460000.0
2009-08-20 09:46:00,65.123,65.134,65.122,65.134,12070000.0
2009-08-20 09:47:00,65.118,65.151,65.118,65.151,9390000.0
2009-08-20 09:48:00,65.145,65.162,65.145,65.158,15080000.0
2009-08-20 09:49:00,65.159,65.162,65.124,65.124,12480000.0
2009-08-20 09:50:00,65.132,65.155,65.132,65.141,20320000.0
2009-08-20 09:51:00,65.153,65.161,65.147,65.161,8260000.0
2009-08-20 09:52:00,65.148,65.159,65.137,65.159,14500000.0
2009-08-20 09:53:00,65.154,65.169,65.154,65.154,14270000.0
2009-08-20 09:54:00,65.184,65.184,65.158,65.176,16170000.0
2009-08-20 09:55:00,65.162,65.177,65.157,65.173,13520000.0
2009-08-20 09:56:00,65.156,65.169,65.154,65.168,16080000.0
2009-08-20 09:57:00,65.164,65.171,65.155,65.171,19350000.0
2009-08-20 09:58:00,65.159,65.166,65.146,65.155,11170000.0
2009-08-20 09:59:00,65.138,65.17,65.138,65.17,14090000.0
2009-08-20 10:00:00,65.171,65.182,65.161,65.17,65270000.0
2009-08-20 10:01:00,65.151,65.169,65.148,65.162,67780000.0
2009-08-20 10:02:00,65.152,65.171,65.152,65.169,97610000.0
2009-08-20 10:03:00,65.17,65.17,65.146,65.162,123440000.0
2009-08-20 10:04:00,65.161,65.187,65.161,65.187,118090000.0
2009-08-20 10:05:00,65.186,65.204,65.171,65.195,115660000.0
2009-08-20 10:06:00,65.209,65.236,65.197,65.221,97660000.0
2009-08-20 10:07:00,65.216,65.234,65.209,65.209,35950000.0
2009-08-20 10:08:00,65.216,65.234,65.213,65.217,24680000.0
2009-08-20 10:09:00,65.24,65.24,65.202,65.216,79640000.0
2009-08-20 10:10:00,65.215,65.219,65.204,65.214,121870000.0
2009-08-20 10:11:00,65.196,65.219,65.192,65.192,66620000.0
2009-08-20 10:12:00,65.223,65.223,65.204,65.214,93270000.0
2009-08-20 10:13:00,65.219,65.22,65.201,65.204,125950000.0
2009-08-20 10:14:00,65.214,65.224,65.201,65.219,99580000.0
2009-08-20 10:15:00,65.216,65.221,65.204,65.209,85290000.0
2009-08-20 10:16:00,65.215,65.224,65.207,65.211,94550000.0
2009-08-20 10:17:00,65.217,65.227,65.209,65.227,86750000.0
2009-08-20 10:18:00,65.225,65.225,65.205,65.218,62320000.0
2009-08-20 10:19:00,65.211,65.219,65.188,65.208,123370000.0
2009-08-20 10:20:00,65.184,65.209,65.184,65.209,61910000.0
2009-08-20 10:21:00,65.205,65.227,65.203,65.227,89270000.0
2009-08-20 10:22:00,65.201,65.217,65.201,65.217,93400000.0
2009-08-20 10:23:00,65.201,65.226,65.201,65.226,81220000.0
2009-08-20 10:24:00,65.226,65.226,65.217,65.224,120090000.0
2009-08-20 10:25:00,65.229,65.234,65.208,65.21,107200000.0
2009-08-20 10:26:00,65.207,65.224,65.207,65.224,49190000.0
2009-08-20 10:27:00,65.214,65.222,65.199,65.199,60120000.0
2009-08-20 10:28:00,65.208,65.221,65.201,65.214,80330000.0
2009-08-20 10:29:00,65.235,65.237,65.23,65.23,54850000.0
2009-08-20 10:30:00,65.239,65.266,65.227,65.253,96450000.0
2009-08-20 10:31:00,65.25,65.256,65.215,65.24,59200000.0
2009-08-20 10:32:00,65.228,65.242,65.215,65.222,42840000.0
2009-08-20 10:33:00,65.244,65.244,65.211,65.211,91820000.0
2009-08-20 10:34:00,65.214,65.242,65.214,65.242,102210000.0
2009-08-20 10:35:00,65.217,65.233,65.204,65.21,83380000.0
2009-08-20 10:36:00,65.236,65.236,65.205,65.211,50440000.0
2009-08-20 10:37:00,65.216,65.228,65.203,65.225,45960000.0
2009-08-20 10:38:00,65.223,65.242,65.213,65.242,71750000.0
2009-08-20 10:39:00,65.239,65.245,65.217,65.245,106400000.0
2009-08-20 10:40:00,65.227,65.272,65.227,65.272,110960000.0
2009-08-20 10:41:00,65.273,65.278,65.248,65.26,94860000.0
2009-08-20 10:42:00,65.253,65.257,65.219,65.231,108260000.0
2009-08-20 10:43:00,65.218,65.234,65.217,65.234,100590000.0
2009-08-20 10:44:00,65.22,65.228,65.204,65.225,55230000.0
2009-08-20 10:45:00,65.226,65.235,65.214,65.235,96630000.0
2009-08-20 10:46:00,65.209,65.229,65.206,65.206,54820000.0
2009-08-20 10:47:00,65.22,65.225,65.207,65.225,57420000.0
2009-08-20 10:48:00,65.224,65.224,65.211,65.211,50200000.0
2009-08-20 10:49:00,65.205,65.231,65.205,65.217,80770000.0
2009-08-20 10:50:00,65.22,65.24,65.207,65.227,104130000.0
2009-08-20 10:51:00,65.231,65.234,65.203,65.234,142450000.0
2009-08-20 10:52:00,65.238,65.241,65.226,65.241,123340000.0
2009-08-20 10:53:00,65.231,65.237,65.209,65.209,86460000.0
2009-08-20 10:54:00,65.223,65.244,65.206,65.234,92220000.0
2009-08-20 10:55:00,65.244,65.253,65.229,65.245,108890000.0
2009-08-20 10:56:00,65.236,65.252,65.222,65.246,145710000.0
2009-08-20 10:57:00,65.249,65.25,65.216,65.228,89480000.0
2009-08-20 10:58:00,65.236,65.236,65.204,65.231,61500000.0
2009-08-20 10:59:00,65.203,65.227,65.197,65.221,56650000.0
2009-08-20 11:00:00,65.223,65.223,65.194,65.222,108470000.0
2009-08-20 11:01:00,65.223,65.23,65.201,65.23,158380000.0
2009-08-20 11:02:00,65.229,65.237,65.196,65.22,136670000.0
2009-08-20 11:03:00,65.241,65.241,65.208,65.225,100200000.0
2009-08-20 11:04:00,65.232,65.232,65.213,65.226,72810000.0
2009-08-20 11:05:00,65.234,65.25,65.207,65.234,92290000.0
2009-08-20 11:06:00,65.233,65.238,65.211,65.233,86220000.0
2009-08-20 11:07:00,65.232,65.232,65.202,65.222,117440000.0
2009-08-20 11:08:00,65.225,65.23,65.207,65.22,143340000.0
2009-08-20 11:09:00,65.185,65.201,65.171,65.191,111780000.0
2009-08-20 11:10:00,65.196,65.199,65.179,65.199,115690000.0
2009-08-20 11:11:00,65.175,65.189,65.164,65.176,132410000.0
2009-08-20 11:12:00,65.196,65.196,65.159,65.175,105390000.0
2009-08-20 11:13:00,65.178,65.178,65.147,65.175,61840000.0
2009-08-20 11:14:00,65.145,65.165,65.134,65.148,38130000.0
2009-08-20 11:15:00,65.149,65.149,65.116,65.127,92000000.0
2009-08-20 11:16:00,65.118,65.149,65.116,65.149,110240000.0
2009-08-20 11:17:00,65.159,65.189,65.154,65.183,80850000.0
2009-08-20 11:18:00,65.203,65.216,65.178,65.201,104650000.0
2009-08-20 11:19:00,65.191,65.214,65.185,65.192,53590000.0
2009-08-20 11:20:00,65.187,65.205,65.175,65.188,112050000.0
2009-08-20 11:21:00,65.188,65.194,65.163,65.194,88300000.0
2009-08-20 11:22:00,65.169,65.192,65.156,65.185,70800000.0
2009-08-20 11:23:00,65.157,65.169,65.147,65.153,100150000.0
2009-08-20 11:24:00,65.156,65.163,65.122,65.153,75060000.0
2009-08-20 11:25:00,65.162,65.162,65.135,65.154,102000000.0
2009-08-20 11:26:00,65.154,65.154,65.136,65.146,106990000.0
2009-08-20 11:27:00,65.144,65.147,65.127,65.147,101660000.0
2009-08-20 11:28:00,65.12,65.142,65.118,65.128,57240000.0
2009-08-20 11:29:00,65.134,65.15,65.118,65.14,49890000.0
2009-08-20 11:30:00,65.164,65.164,65.122,65.151,66140000.0
2009-08-20 11:31:00,65.146,65.152,65.138,65.14,86670000.0
2009-08-20 11:32:00,65.133,65.151,65.125,65.151,62970000.0
2009-08-20 11:33:00,65.164,65.172,65.148,65.172,80710000.0
2009-08-20 11:34:00,65.158,65.158,65.124,65.135,121640000.0
2009-08-20 11:35:00,65.122,65.15,65.122,65.15,76090000.0
2009-08-20 11:36:00,65.145,65.154,65.142,65.154,81710000.0
2009-08-20 11:37:00,65.14,65.152,65.133,65.147,69410000.0
2009-08-20 11:38:00,65.159,65.16,65.124,65.14,96380000.0
2009-08-20 11:39:00,65.174,65.174,65.131,65.146,107830000.0
2009-08-20 11:40:00,65.141,65.152,65.119,65.148,90890000.0
2009-08-20 11:41:00,65.138,65.158,65.122,65.143,83440000.0
2009-08-20 11:42:00,65.13,65.161,65.13,65.154,34040000.0
2009-08-20 11:43:00,65.138,65.157,65.132,65.154,103800000.0
2009-08-20 11:44:00,65.145,65.153,65.126,65.144,123300000.0
2009-08-20 11:45:00,65.148,65.154,65.134,65.146,100960000.0
2009-08-20 11:46:00,65.137,65.15,65.123,65.146,117660000.0
2009-08-20 11:47:00,65.154,65.158,65.125,65.136,136220000.0
2009-08-20 11:48:00,65.146,65.15,65.124,65.142,99740000.0
2009-08-20 11:49:00,65.137,65.157,65.116,65.136,85940000.0
2009-08-20 11:50:00,65.134,65.159,65.124,65.148,112650000.0
2009-08-20 11:51:00,65.144,65.157,65.115,65.144,69780000.0
2009-08-20 11:52:00,65.112,65.131,65.107,65.128,75200000.0
2009-08-20 11:53:00,65.124,65.124,65.103,65.11,86900000.0
2009-08-20 11:54:00,65.121,65.121,65.087,65.1,82790000.0
2009-08-20 11:55:00,65.113,65.113,65.087,65.113,62730000.0
2009-08-20 11:56:00,65.093,65.126,65.093,65.126,97170000.0
2009-08-20 11:57:00,65.107,65.13,65.103,65.127,84220000.0
2009-08-20 11:58:00,65.104,65.139,65.104,65.137,94560000.0
2009-08-20 11:59:00,65.149,65.153,65.132,65.148,85860000.0
2009-08-20 12:00:00,65.151,65.154,65.143,65.154,66220000.0
2009-08-20 12:01:00,65.155,65.159,65.138,65.14,97250000.0
2009-08-20 12:02:00,65.153,65.154,65.123,65.154,98610000.0
2009-08-20 12:03:00,65.155,65.155,65.144,65.148,88130000.0
2009-08-20 12:04:00,65.123,65.144,65.123,65.144,80000000.0
2009-08-20 12:05:00,65.119,65.14,65.114,65.14,78340000.0
2009-08-20 12:06:00,65.137,65.144,65.126,65.128,85030000.0
2009-08-20 12:07:00,65.122,65.146,65.122,65.146,60480000.0
2009-08-20 12:08:00,65.122,65.142,65.121,65.142,106730000.0
2009-08-20 12:09:00,65.133,65.133,65.102,65.13,93530000.0
2009-08-20 12:10:00,65.118,65.139,65.108,65.135,113040000.0
2009-08-20 12:11:00,65.13,65.13,65.077,65.113,67270000.0
2009-08-20 12:12:00,65.125,65.131,65.09,65.124,55100000.0
2009-08-20 12:13:00,65.141,65.141,65.108,65.126,77280000.0
2009-08-20 12:15:00,65.128,65.14,65.118,65.129,120030000.0
2009-08-20 12:16:00,65.119,65.126,65.113,65.126,84840000.0
2009-08-20 12:17:00,65.119,65.125,65.113,65.123,89420000.0
2009-08-20 12:18:00,65.11,65.124,65.092,65.106,99850000.0
2009-08-20 12:19:00,65.104,65.122,65.103,65.122,115560000.0
2009-08-20 12:20:00,65.119,65.133,65.106,65.133,71760000.0
2009-08-20 12:21:00,65.136,65.136,65.107,65.119,70310000.0
2009-08-20 12:23:00,65.113,65.133,65.107,65.128,57410000.0
2009-08-20 12:24:00,65.133,65.133,65.107,65.125,88020000.0
2009-08-20 12:25:00,65.143,65.143,65.116,65.13,58110000.0
2009-08-20 12:26:00,65.122,65.15,65.122,65.137,68970000.0
2009-08-20 12:27:00,65.136,65.152,65.127,65.138,90670000.0
2009-08-20 12:28:00,65.153,65.153,65.124,65.153,68660000.0
2009-08-20 12:29:00,65.144,65.144,65.124,65.144,70740000.0
2009-08-20 12:30:00,65.146,65.146,65.139,65.139,77090000.0
2009-08-20 12:31:00,65.134,65.134,65.128,65.129,64830000.0
2009-08-20 12:32:00,65.108,65.132,65.106,65.132,94070000.0
2009-08-20 12:33:00,65.136,65.137,65.129,65.129,80610000.0
2009-08-20 12:34:00,65.102,65.127,65.094,65.094,31650000.0
2009-08-20 12:35:00,65.122,65.122,65.094,65.117,63870000.0
2009-08-20 12:36:00,65.112,65.125,65.096,65.125,70990000.0
2009-08-20 12:37:00,65.119,65.123,65.094,65.108,77210000.0
2009-08-20 12:38:00,65.121,65.125,65.093,65.125,56100000.0
2009-08-20 12:39:00,65.125,65.125,65.096,65.106,51040000.0
2009-08-20 12:40:00,65.127,65.129,65.118,65.129,121340000.0
2009-08-20 12:41:00,65.105,65.106,65.072,65.097,109450000.0
2009-08-20 12:42:00,65.098,65.102,65.077,65.087,71070000.0
2009-08-20 12:43:00,65.102,65.102,65.072,65.089,81180000.0
2009-08-20 12:44:00,65.077,65.09,65.058,65.081,90200000.0
2009-08-20 12:45:00,65.08,65.08,65.047,65.067,101580000.0
2009-08-20 12:46:00,65.042,65.062,65.041,65.048,34920000.0
2009-08-20 12:47:00,65.064,65.07,65.035,65.05,35660000.0
2009-08-20 12:48:00,65.075,65.086,65.048,65.086,55710000.0
2009-08-20 12:49:00,65.08,65.083,65.035,65.035,12250000.0
2009-08-20 12:50:00,65.041,65.07,65.037,65.052,31040000.0
2009-08-20 12:51:00,65.062,65.065,65.032,65.065,68720000.0
2009-08-20 12:52:00,65.064,65.064,65.035,65.049,38630000.0
2009-08-20 12:53:00,65.043,65.08,65.038,65.063,98480000.0
2009-08-20 12:54:00,65.069,65.069,65.048,65.064,85000000.0
2009-08-20 12:55:00,65.079,65.09,65.049,65.058,31420000.0
2009-08-20 12:56:00,65.069,65.083,65.061,65.061,48630000.0
2009-08-20 12:57:00,65.076,65.081,65.038,65.064,53250000.0
2009-08-20 12:58:00,65.05,65.07,65.037,65.067,79250000.0
2009-08-20 12:59:00,65.074,65.08,65.055,65.065,109700000.0
2009-08-20 13:00:00,65.073,65.079,65.049,65.06,77860000.0
2009-08-20 13:01:00,65.049,65.062,65.034,65.056,149800000.0
2009-08-20 13:02:00,65.06,65.072,65.06,65.065,67100000.0
2009-08-20 13:03:00,65.072,65.081,65.055,65.072,55920000.0
2009-08-20 13:04:00,65.078,65.086,65.078,65.08,40160000.0
2009-08-20 13:05:00,65.081,65.081,65.055,65.069,34080000.0
2009-08-20 13:06:00,65.071,65.071,65.045,65.06,50850000.0
2009-08-20 13:08:00,65.029,65.072,65.029,65.069,21500000.0
2009-08-20 13:09:00,65.073,65.082,65.044,65.073,59140000.0
2009-08-20 13:10:00,65.032,65.059,65.019,65.036,49650000.0
2009-08-20 13:11:00,65.008,65.045,64.979,64.985,56070000.0
2009-08-20 13:12:00,65.003,65.003,64.975,64.996,41350000.0
2009-08-20 13:13:00,64.976,64.981,64.956,64.972,57850000.0
2009-08-20 13:14:00,64.972,64.999,64.966,64.989,38820000.0
2009-08-20 13:15:00,64.996,64.996,64.966,64.993,85010000.0
2009-08-20 13:16:00,65.003,65.005,64.985,64.987,74480000.0
2009-08-20 13:17:00,64.976,64.999,64.961,64.977,62280000.0
2009-08-20 13:18:00,64.985,64.991,64.965,64.991,38970000.0
2009-08-20 13:19:00,64.981,64.999,64.981,64.99,21630000.0
2009-08-20 13:20:00,64.974,64.99,64.966,64.978,39130000.0
2009-08-20 13:21:00,64.983,64.989,64.965,64.989,71350000.0
2009-08-20 13:22:00,64.978,64.982,64.955,64.955,72990000.0
2009-08-20 13:23:00,64.965,64.965,64.924,64.963,37730000.0
2009-08-20 13:24:00,64.974,64.974,64.939,64.949,80530000.0
2009-08-20 13:25:00,64.946,64.982,64.946,64.982,112540000.0
2009-08-20 13:26:00,64.976,64.989,64.965,64.982,49060000.0
2009-08-20 13:27:00,64.987,64.987,64.973,64.978,44830000.0
2009-08-20 13:28:00,64.95,64.977,64.947,64.974,32590000.0
2009-08-20 13:29:00,64.965,64.982,64.957,64.982,72610000.0
2009-08-20 13:30:00,64.99,64.99,64.957,64.985,107140000.0
2009-08-20 13:31:00,64.951,64.971,64.946,64.965,66660000.0
2009-08-20 13:32:00,64.963,65.003,64.963,65.003,73700000.0
2009-08-20 13:33:00,65.001,65.003,64.969,64.991,49550000.0
2009-08-20 13:34:00,64.976,64.991,64.954,64.954,99260000.0
2009-08-20 13:35:00,64.974,64.987,64.963,64.965,80270000.0
2009-08-20 13:36:00,64.984,65.004,64.974,65.004,81620000.0
2009-08-20 13:37:00,64.993,65.009,64.986,64.998,66510000.0
2009-08-20 13:38:00,64.98,65.0,64.968,64.971,126890000.0
2009-08-20 13:39:00,64.995,64.995,64.967,64.987,116470000.0
2009-08-20 13:40:00,64.981,64.995,64.976,64.981,99270000.0
2009-08-20 13:41:00,64.981,64.997,64.97,64.97,104540000.0
2009-08-20 13:42:00,65.001,65.001,64.958,64.974,81370000.0
2009-08-20 13:43:00,64.975,64.988,64.955,64.977,69010000.0
2009-08-20 13:44:00,64.988,64.992,64.963,64.97,116820000.0
2009-08-20 13:45:00,64.991,64.991,64.961,64.968,67460000.0
2009-08-20 13:46:00,64.971,64.993,64.971,64.979,80170000.0
2009-08-20 13:47:00,64.961,64.973,64.961,64.968,72400000.0
2009-08-20 13:48:00,64.995,65.002,64.965,64.979,94530000.0
2009-08-20 13:49:00,64.996,64.996,64.975,64.988,77390000.0
2009-08-20 13:50:00,64.977,64.985,64.973,64.985,67910000.0
2009-08-20 13:51:00,64.987,64.987,64.946,64.957,102230000.0
2009-08-20 13:52:00,64.957,64.961,64.941,64.941,60730000.0
2009-08-20 13:53:00,64.949,64.955,64.942,64.949,102500000.0
2009-08-20 13:54:00,64.966,64.966,64.944,64.957,65590000.0
2009-08-20 13:55:00,64.959,64.964,64.944,64.948,137500000.0
2009-08-20 13:56:00,64.946,64.962,64.937,64.94,105600000.0
2009-08-20 13:57:00,64.936,64.936,64.914,64.92,89820000.0
2009-08-20 13:58:00,64.936,64.94,64.913,64.934,76190000.0
2009-08-20 13:59:00,64.91,64.943,64.91,64.913,102960000.0
2009-08-20 14:00:00,64.934,64.934,64.906,64.922,81450000.0
2009-08-20 14:01:00,64.928,64.94,64.905,64.925,39480000.0
2009-08-20 14:02:00,64.912,64.948,64.912,64.943,34810000.0
2009-08-20 14:03:00,64.948,64.952,64.941,64.947,73910000.0
2009-08-20 14:04:00,64.956,64.956,64.943,64.95,47000000.0
2009-08-20 14:05:00,64.941,64.955,64.935,64.944,118650000.0
2009-08-20 14:06:00,64.956,64.961,64.934,64.954,137270000.0
2009-08-20 14:07:00,64.946,64.955,64.93,64.944,49770000.0
2009-08-20 14:08:00,64.921,64.951,64.921,64.951,62060000.0
2009-08-20 14:09:00,64.961,64.961,64.933,64.961,64920000.0
2009-08-20 14:10:00,64.967,64.981,64.948,64.974,113170000.0
2009-08-20 14:11:00,64.976,64.994,64.963,64.994,43840000.0
2009-08-20 14:12:00,65.002,65.002,64.974,64.974,64070000.0
2009-08-20 14:13:00,64.984,65.003,64.984,64.997,45650000.0
2009-08-20 14:14:00,65.007,65.014,64.984,65.014,79070000.0
2009-08-20 14:15:00,65.009,65.02,64.997,65.001,76620000.0
2009-08-20 14:16:00,64.998,65.021,64.987,65.007,55070000.0
2009-08-20 14:17:00,65.015,65.021,65.007,65.012,58360000.0
2009-08-20 14:18:00,65.03,65.03,64.996,65.001,60260000.0
2009-08-20 14:19:00,64.989,64.998,64.979,64.995,54000000.0
2009-08-20 14:20:00,64.983,64.983,64.96,64.967,53320000.0
2009-08-20 14:21:00,64.98,64.98,64.951,64.967,61920000.0
2009-08-20 14:22:00,64.977,64.989,64.964,64.985,103550000.0
2009-08-20 14:23:00,64.984,65.002,64.984,64.989,170140000.0
2009-08-20 14:24:00,65.006,65.011,64.977,65.011,83220000.0
2009-08-20 14:25:00,65.006,65.008,64.971,64.98,87230000.0
2009-08-20 14:26:00,64.97,64.999,64.964,64.987,44870000.0
2009-08-20 14:27:00,64.986,64.991,64.964,64.989,38470000.0
2009-08-20 14:28:00,64.969,65.014,64.969,65.014,44740000.0
2009-08-20 14:29:00,65.021,65.021,64.987,64.993,96690000.0
2009-08-20 14:30:00,65.012,65.012,64.806,64.852,111880000.0
2009-08-20 14:31:00,64.844,64.85,64.795,64.809,38240000.0
2009-08-20 14:32:00,64.802,64.833,64.788,64.822,55570000.0
2009-08-20 14:33:00,64.85,64.851,64.826,64.826,13530000.0
2009-08-20 14:34:00,64.834,64.842,64.8,64.842,48310000.0
2009-08-20 14:35:00,64.839,64.871,64.839,64.849,62390000.0
2009-08-20 14:36:00,64.88,64.88,64.815,64.842,72560000.0
2009-08-20 14:37:00,64.851,64.87,64.836,64.864,147120000.0
2009-08-20 14:38:00,64.862,64.862,64.845,64.857,77660000.0
2009-08-20 14:39:00,64.874,64.874,64.831,64.831,104580000.0
2009-08-20 14:40:00,64.84,64.859,64.83,64.857,108540000.0
2009-08-20 14:41:00,64.855,64.855,64.835,64.854,107200000.0
2009-08-20 14:42:00,64.874,64.874,64.845,64.849,80760000.0
2009-08-20 14:43:00,64.849,64.859,64.833,64.84,48480000.0
2009-08-20 14:44:00,64.838,64.852,64.834,64.845,38020000.0
2009-08-20 14:45:00,64.848,64.848,64.808,64.83,50320000.0
2009-08-20 14:46:00,64.803,64.866,64.803,64.866,35420000.0
2009-08-20 14:47:00,64.843,64.858,64.83,64.857,28520000.0
2009-08-20 14:48:00,64.855,64.863,64.836,64.863,39790000.0
2009-08-20 14:49:00,64.865,64.897,64.865,64.882,63250000.0
2009-08-20 14:50:00,64.887,64.899,64.882,64.898,115750000.0
2009-08-20 14:51:00,64.897,64.897,64.845,64.859,79140000.0
2009-08-20 14:52:00,64.85,64.864,64.85,64.856,73950000.0
2009-08-20 14:53:00,64.857,64.895,64.857,64.893,78130000.0
2009-08-20 14:54:00,64.904,64.908,64.885,64.904,142270000.0
2009-08-20 14:55:00,64.896,64.908,64.873,64.883,118700000.0
2009-08-20 14:56:00,64.874,64.887,64.858,64.871,158310000.0
2009-08-20 14:57:00,64.877,64.886,64.869,64.877,130500000.0
2009-08-20 14:58:00,64.877,64.894,64.873,64.894,65540000.0
2009-08-20 14:59:00,64.879,64.893,64.873,64.887,99290000.0
2009-08-20 15:00:00,64.895,64.895,64.859,64.864,74140000.0
2009-08-20 15:01:00,64.854,64.883,64.854,64.876,78710000.0
2009-08-20 15:02:00,64.874,64.874,64.837,64.857,76250000.0
2009-08-20 15:03:00,64.864,64.864,64.824,64.824,74990000.0
2009-08-20 15:04:00,64.834,64.84,64.815,64.821,34590000.0
2009-08-20 15:05:00,64.808,64.83,64.803,64.823,78860000.0
2009-08-20 15:06:00,64.827,64.838,64.803,64.833,91940000.0
2009-08-20 15:07:00,64.838,64.844,64.823,64.823,117070000.0
2009-08-20 15:08:00,64.833,64.865,64.823,64.865,106920000.0
2009-08-20 15:09:00,64.875,64.875,64.848,64.859,85070000.0
2009-08-20 15:10:00,64.846,64.853,64.826,64.837,77770000.0
2009-08-20 15:11:00,64.838,64.85,64.808,64.85,83970000.0
2009-08-20 15:12:00,64.869,64.869,64.85,64.866,17330000.0
2009-08-20 15:13:00,64.855,64.864,64.843,64.851,58150000.0
2009-08-20 15:14:00,64.84,64.861,64.829,64.84,114020000.0
2009-08-20 15:15:00,64.875,64.875,64.833,64.858,71740000.0
2009-08-20 15:16:00,64.851,64.851,64.818,64.827,71400000.0
2009-08-20 15:17:00,64.844,64.851,64.826,64.831,83790000.0
2009-08-20 15:18:00,64.847,64.867,64.838,64.867,134420000.0
2009-08-20 15:19:00,64.859,64.88,64.849,64.866,120730000.0
2009-08-20 15:20:00,64.858,64.874,64.842,64.872,150990000.0
2009-08-20 15:21:00,64.873,64.873,64.845,64.849,124780000.0
2009-08-20 15:22:00,64.864,64.864,64.836,64.856,61220000.0
2009-08-20 15:23:00,64.834,64.863,64.834,64.849,92800000.0
2009-08-20 15:24:00,64.866,64.879,64.848,64.851,81290000.0
2009-08-20 15:25:00,64.864,64.869,64.846,64.864,75740000.0
2009-08-20 15:26:00,64.842,64.86,64.833,64.86,65600000.0
2009-08-20 15:27:00,64.873,64.873,64.856,64.865,79960000.0
2009-08-20 15:28:00,64.867,64.88,64.863,64.876,32400000.0
2009-08-20 15:29:00,64.863,64.901,64.863,64.901,75910000.0
2009-08-20 15:30:00,64.898,64.898,64.832,64.848,100300000.0
2009-08-20 15:31:00,64.874,64.888,64.838,64.888,127490000.0
2009-08-20 15:32:00,64.893,64.893,64.858,64.86,104730000.0
2009-08-20 15:33:00,64.88,64.88,64.844,64.878,91160000.0
2009-08-20 15:34:00,64.865,64.902,64.865,64.895,77180000.0
2009-08-20 15:35:00,64.892,64.939,64.887,64.939,79810000.0
2009-08-20 15:36:00,64.957,64.957,64.933,64.952,10180000.0
2009-08-20 15:37:00,64.922,64.955,64.91,64.938,109780000.0
2009-08-20 15:38:00,64.919,64.949,64.911,64.949,79090000.0
2009-08-20 15:39:00,64.947,64.971,64.929,64.953,110370000.0
2009-08-20 15:40:00,64.941,64.999,64.941,64.992,130180000.0
2009-08-20 15:41:00,64.975,65.012,64.975,65.003,114330000.0
2009-08-20 15:42:00,65.01,65.011,64.971,65.01,114910000.0
2009-08-20 15:43:00,65.007,65.039,64.998,65.031,58690000.0
2009-08-20 15:44:00,65.053,65.055,65.013,65.015,23890000.0
2009-08-20 15:45:00,65.027,65.066,65.027,65.066,51490000.0
2009-08-20 15:46:00,65.056,65.058,65.027,65.045,122230000.0
2009-08-20 15:47:00,65.011,65.036,65.011,65.033,81640000.0
2009-08-20 15:48:00,65.03,65.03,65.003,65.023,106200000.0
2009-08-20 15:49:00,64.994,65.022,64.994,65.01,103490000.0
2009-08-20 15:50:00,65.017,65.033,64.99,64.99,112900000.0
2009-08-20 15:51:00,65.007,65.012,64.982,65.006,92530000.0
2009-08-20 15:52:00,65.018,65.018,64.99,65.003,105440000.0
2009-08-20 15:53:00,65.002,65.017,64.971,64.989,109030000.0
2009-08-20 15:54:00,65.009,65.009,64.979,64.982,59410000.0
2009-08-20 15:55:00,64.989,65.017,64.975,64.988,128900000.0
2009-08-20 15:56:00,64.987,65.0,64.971,64.997,102120000.0
2009-08-20 15:57:00,65.006,65.011,64.988,65.009,58980000.0
2009-08-20 15:58:00,64.997,65.014,64.972,65.014,119610000.0
2009-08-20 15:59:00,65.016,65.076,64.988,65.049,91050000.0
2009-08-20 16:00:00,65.095,65.218,65.095,65.19,106490000.0
2009-08-20 16:01:00,65.184,65.208,65.157,65.157,118100000.0
2009-08-20 16:02:00,65.133,65.149,65.097,65.099,76220000.0
2009-08-20 16:03:00,65.116,65.137,65.094,65.122,56410000.0
2009-08-20 16:04:00,65.098,65.124,65.093,65.098,65100000.0
2009-08-20 16:05:00,65.105,65.121,65.078,65.098,77410000.0
2009-08-20 16:06:00,65.09,65.124,65.078,65.124,101210000.0
2009-08-20 16:07:00,65.129,65.142,65.126,65.139,73660000.0
2009-08-20 16:08:00,65.101,65.121,65.097,65.107,43700000.0
2009-08-20 16:09:00,65.12,65.12,65.092,65.099,62260000.0
2009-08-20 16:10:00,65.104,65.112,65.077,65.089,97670000.0
2009-08-20 16:11:00,65.075,65.091,65.058,65.084,93110000.0
2009-08-20 16:12:00,65.082,65.082,65.042,65.061,73570000.0
2009-08-20 16:13:00,65.031,65.055,65.013,65.046,43380000.0
2009-08-20 16:14:00,65.044,65.059,65.024,65.05,63370000.0
2009-08-20 16:15:00,65.069,65.074,65.044,65.056,80350000.0
2009-08-20 16:16:00,65.081,65.081,65.055,65.06,129430000.0
2009-08-20 16:17:00,65.075,65.081,65.056,65.056,101610000.0
2009-08-20 16:18:00,65.081,65.09,65.062,65.088,131080000.0
2009-08-20 16:19:00,65.078,65.105,65.062,65.088,95020000.0
2009-08-20 16:20:00,65.094,65.101,65.074,65.096,75940000.0
2009-08-20 16:21:00,65.113,65.12,65.087,65.114,63610000.0
2009-08-20 16:22:00,65.125,65.133,65.102,65.124,81730000.0
2009-08-20 16:23:00,65.105,65.129,65.104,65.108,64560000.0
2009-08-20 16:24:00,65.131,65.139,65.107,65.126,67870000.0
2009-08-20 16:25:00,65.132,65.132,65.108,65.124,57590000.0
2009-08-20 16:26:00,65.125,65.143,65.108,65.127,95560000.0
2009-08-20 16:27:00,65.15,65.15,65.114,65.143,136380000.0
2009-08-20 16:28:00,65.138,65.148,65.109,65.129,137480000.0
2009-08-20 16:29:00,65.109,65.138,65.105,65.138,84860000.0
2009-08-20 16:30:00,65.157,65.195,65.136,65.189,86140000.0
2009-08-20 16:31:00,65.188,65.195,65.149,65.17,127900000.0
2009-08-20 16:32:00,65.14,65.174,65.133,65.142,126810000.0
2009-08-20 16:33:00,65.173,65.173,65.137,65.152,111330000.0
2009-08-20 16:34:00,65.146,65.159,65.136,65.155,56540000.0
2009-08-20 16:35:00,65.148,65.162,65.145,65.162,67170000.0
2009-08-20 16:36:00,65.171,65.183,65.153,65.183,75350000.0
2009-08-20 16:37:00,65.179,65.179,65.146,65.159,148790000.0
2009-08-20 16:38:00,65.171,65.171,65.141,65.143,163590000.0
2009-08-20 16:39:00,65.163,65.163,65.142,65.149,110380000.0
2009-08-20 16:40:00,65.136,65.148,65.127,65.137,73240000.0
2009-08-20 16:41:00,65.131,65.17,65.13,65.149,93300000.0
2009-08-20 16:42:00,65.189,65.189,65.155,65.16,90650000.0
2009-08-20 16:43:00,65.164,65.175,65.151,65.165,89550000.0
2009-08-20 16:44:00,65.161,65.176,65.138,65.172,138070000.0
2009-08-20 16:45:00,65.184,65.184,65.144,65.145,153070000.0
2009-08-20 16:46:00,65.159,65.159,65.132,65.15,100650000.0
2009-08-20 16:47:00,65.128,65.15,65.128,65.14,133290000.0
2009-08-20 16:48:00,65.155,65.155,65.124,65.138,110280000.0
2009-08-20 16:49:00,65.123,65.145,65.123,65.125,79610000.0
2009-08-20 16:50:00,65.15,65.154,65.137,65.154,63050000.0
2009-08-20 16:51:00,65.161,65.161,65.135,65.146,61800000.0
2009-08-20 16:52:00,65.153,65.153,65.139,65.152,113480000.0
2009-08-20 16:53:00,65.16,65.16,65.133,65.136,60120000.0
2009-08-20 16:54:00,65.162,65.162,65.133,65.158,116020000.0
2009-08-20 16:55:00,65.163,65.163,65.145,65.149,62360000.0
2009-08-20 16:56:00,65.141,65.159,65.134,65.158,102640000.0
2009-08-20 16:57:00,65.174,65.174,65.146,65.166,92710000.0
2009-08-20 16:58:00,65.16,65.179,65.158,65.176,101480000.0
2009-08-20 16:59:00,65.183,65.184,65.147,65.166,85140000.0
2009-08-20 17:00:00,65.17,65.18,65.128,65.15,86950000.0
2009-08-20 17:01:00,65.12,65.126,65.088,65.101,75770000.0
2009-08-20 17:02:00,65.124,65.15,65.112,65.138,119050000.0
2009-08-20 17:03:00,65.151,65.158,65.135,65.154,86680000.0
2009-08-20 17:04:00,65.155,65.155,65.135,65.149,102780000.0
2009-08-20 17:05:00,65.141,65.165,65.138,65.165,62280000.0
2009-08-20 17:06:00,65.165,65.165,65.125,65.143,31300000.0
2009-08-20 17:07:00,65.132,65.132,65.111,65.123,98140000.0
2009-08-20 17:08:00,65.106,65.127,65.098,65.12,65780000.0
2009-08-20 17:09:00,65.131,65.144,65.114,65.142,83840000.0
2009-08-20 17:10:00,65.122,65.142,65.114,65.123,111920000.0
2009-08-20 17:11:00,65.146,65.162,65.132,65.162,103220000.0
2009-08-20 17:12:00,65.164,65.172,65.145,65.167,52470000.0
2009-08-20 17:13:00,65.16,65.179,65.155,65.166,92380000.0
2009-08-20 17:14:00,65.156,65.17,65.144,65.163,82810000.0
2009-08-20 17:15:00,65.163,65.183,65.163,65.169,116320000.0
2009-08-20 17:16:00,65.15,65.158,65.134,65.143,80130000.0
2009-08-20 17:17:00,65.131,65.165,65.131,65.161,80020000.0
2009-08-20 17:18:00,65.166,65.174,65.151,65.158,66310000.0
2009-08-20 17:19:00,65.165,65.165,65.158,65.158,73770000.0
2009-08-20 17:20:00,65.158,65.172,65.149,65.16,128240000.0
2009-08-20 17:21:00,65.162,65.162,65.123,65.123,105220000.0
2009-08-20 17:22:00,65.135,65.148,65.123,65.137,118950000.0
2009-08-20 17:23:00,65.14,65.164,65.138,65.164,122120000.0
2009-08-20 17:24:00,65.172,65.172,65.143,65.166,138950000.0
2009-08-20 17:25:00,65.162,65.162,65.126,65.131,68130000.0
2009-08-20 17:26:00,65.133,65.153,65.126,65.153,125510000.0
2009-08-20 17:27:00,65.148,65.154,65.135,65.154,64280000.0
2009-08-20 17:28:00,65.154,65.173,65.136,65.173,78460000.0
2009-08-20 17:29:00,65.166,65.184,65.156,65.184,96830000.0
2009-08-20 17:30:00,65.188,65.211,65.183,65.204,100720000.0
2009-08-20 17:31:00,65.176,65.199,65.175,65.189,66730000.0
2009-08-20 17:32:00,65.19,65.201,65.176,65.197,99790000.0
2009-08-20 17:33:00,65.205,65.205,65.175,65.195,81130000.0
2009-08-20 17:34:00,65.17,65.194,65.17,65.18,65150000.0
2009-08-20 17:35:00,65.175,65.181,65.156,65.166,105380000.0
2009-08-20 17:36:00,65.17,65.17,65.12,65.124,67860000.0
2009-08-20 17:37:00,65.11,65.132,65.107,65.112,82120000.0
2009-08-20 17:38:00,65.093,65.12,65.093,65.105,112490000.0
2009-08-20 17:39:00,65.126,65.142,65.11,65.128,96860000.0
2009-08-20 17:40:00,65.121,65.133,65.111,65.118,89310000.0
2009-08-20 17:41:00,65.115,65.123,65.095,65.108,82200000.0
2009-08-20 17:42:00,65.113,65.113,65.081,65.099,73820000.0
2009-08-20 17:43:00,65.1,65.109,65.091,65.091,76070000.0
2009-08-20 17:44:00,65.101,65.11,65.098,65.102,86380000.0
2009-08-20 17:45:00,65.109,65.109,65.084,65.084,95310000.0
2009-08-20 17:46:00,65.087,65.114,65.087,65.114,102910000.0
2009-08-20 17:47:00,65.093,65.114,65.093,65.105,87150000.0
2009-08-20 17:48:00,65.115,65.115,65.097,65.107,67490000.0
2009-08-20 17:49:00,65.103,65.115,65.103,65.115,51650000.0
2009-08-20 17:50:00,65.121,65.131,65.104,65.123,110670000.0
2009-08-20 17:51:00,65.136,65.136,65.128,65.129,152540000.0
2009-08-20 17:52:00,65.137,65.137,65.106,65.11,83590000.0
2009-08-20 17:53:00,65.117,65.125,65.105,65.119,96740000.0
2009-08-20 17:54:00,65.127,65.136,65.116,65.126,95550000.0
2009-08-20 17:55:00,65.118,65.13,65.117,65.13,117820000.0
2009-08-20 17:56:00,65.103,65.122,65.085,65.107,104240000.0
2009-08-20 17:57:00,65.108,65.114,65.09,65.097,58710000.0
2009-08-20 17:58:00,65.104,65.11,65.085,65.098,58470000.0
2009-08-20 17:59:00,65.082,65.094,65.082,65.089,53380000.0
2009-08-20 18:00:00,65.101,65.111,65.084,65.105,62350000.0
2009-08-20 18:01:00,65.114,65.133,65.111,65.111,83030000.0
2009-08-20 18:02:00,65.115,65.115,65.094,65.105,70910000.0
2009-08-20 18:03:00,65.098,65.105,65.09,65.098,95850000.0
2009-08-20 18:04:00,65.082,65.102,65.082,65.097,55540000.0
2009-08-20 18:05:00,65.089,65.101,65.085,65.09,66600000.0
2009-08-20 18:06:00,65.103,65.104,65.085,65.104,84380000.0
2009-08-20 18:07:00,65.099,65.109,65.091,65.091,76290000.0
2009-08-20 18:08:00,65.097,65.1,65.096,65.096,70670000.0
2009-08-20 18:09:00,65.104,65.105,65.098,65.098,91090000.0
2009-08-20 18:10:00,65.1,65.1,65.083,65.086,61210000.0
2009-08-20 18:11:00,65.071,65.091,65.071,65.078,43620000.0
2009-08-20 18:12:00,65.074,65.083,65.059,65.068,80300000.0
2009-08-20 18:13:00,65.064,65.073,65.052,65.068,68830000.0
2009-08-20 18:14:00,65.062,65.093,65.062,65.086,83490000.0
2009-08-20 18:15:00,65.103,65.103,65.068,65.083,43160000.0
2009-08-20 18:16:00,65.076,65.082,65.056,65.061,103300000.0
2009-08-20 18:17:00,65.051,65.051,65.032,65.032,125210000.0
2009-08-20 18:18:00,65.048,65.052,65.021,65.034,91570000.0
2009-08-20 18:19:00,65.036,65.048,65.021,65.039,57870000.0
2009-08-20 18:20:00,65.03,65.049,65.024,65.043,104250000.0
2009-08-20 18:21:00,65.061,65.063,65.029,65.063,100420000.0
2009-08-20 18:22:00,65.056,65.061,65.045,65.05,69640000.0
2009-08-20 18:23:00,65.048,65.058,65.034,65.057,50640000.0
2009-08-20 18:24:00,65.052,65.054,65.034,65.054,41570000.0
2009-08-20 18:25:00,65.048,65.051,65.033,65.051,19770000.0
2009-08-20 18:26:00,65.043,65.057,65.043,65.051,20190000.0
2009-08-20 18:27:00,65.059,65.064,65.052,65.059,54920000.0
2009-08-20 18:28:00,65.033,65.044,65.022,65.022,41610000.0
2009-08-20 18:29:00,65.027,65.034,65.022,65.027,70710000.0
2009-08-20 18:30:00,65.039,65.039,64.996,65.015,105410000.0
2009-08-20 18:31:00,65.027,65.027,65.0,65.0,45830000.0
2009-08-20 18:32:00,65.023,65.042,65.017,65.028,31020000.0
2009-08-20 18:33:00,65.034,65.059,65.007,65.048,62690000.0
2009-08-20 18:34:00,65.037,65.052,65.025,65.052,60780000.0
2009-08-20 18:35:00,65.045,65.052,65.024,65.044,101070000.0
2009-08-20 18:36:00,65.062,65.062,65.034,65.058,74990000.0
2009-08-20 18:37:00,65.059,65.064,65.047,65.063,108310000.0
2009-08-20 18:38:00,65.048,65.059,65.04,65.04,139850000.0
2009-08-20 18:39:00,65.055,65.073,65.045,65.073,49800000.0
2009-08-20 18:40:00,65.079,65.12,65.076,65.12,40850000.0
2009-08-20 18:41:00,65.114,65.133,65.114,65.127,42990000.0
2009-08-20 18:42:00,65.126,65.144,65.113,65.144,40420000.0
2009-08-20 18:43:00,65.135,65.14,65.105,65.108,41330000.0
2009-08-20 18:44:00,65.109,65.136,65.109,65.13,11310000.0
2009-08-20 18:45:00,65.121,65.142,65.121,65.135,36020000.0
2009-08-20 18:46:00,65.147,65.161,65.135,65.139,72300000.0
2009-08-20 18:47:00,65.156,65.163,65.138,65.163,40590000.0
2009-08-20 18:48:00,65.173,65.173,65.145,65.158,63420000.0
2009-08-20 18:49:00,65.167,65.167,65.143,65.148,44390000.0
2009-08-20 18:50:00,65.138,65.159,65.108,65.112,42760000.0
2009-08-20 18:51:00,65.115,65.121,65.091,65.114,73390000.0
2009-08-20 18:52:00,65.11,65.121,65.105,65.118,83470000.0
2009-08-20 18:53:00,65.094,65.122,65.094,65.118,56020000.0
2009-08-20 18:54:00,65.123,65.127,65.096,65.124,56430000.0
2009-08-20 18:55:00,65.119,65.119,65.074,65.103,31590000.0
2009-08-20 18:56:00,65.108,65.111,65.1,65.104,15450000.0
2009-08-20 18:57:00,65.111,65.111,65.085,65.107,47350000.0
2009-08-20 18:59:00,65.101,65.121,65.096,65.116,31090000.0
2009-08-20 19:00:00,65.124,65.124,65.094,65.118,51460000.0
2009-08-20 19:01:00,65.104,65.123,65.095,65.114,115710000.0
2009-08-20 19:02:00,65.11,65.122,65.104,65.104,88020000.0
2009-08-20 19:03:00,65.127,65.127,65.103,65.117,32420000.0
2009-08-20 19:04:00,65.114,65.114,65.078,65.098,37680000.0
2009-08-20 19:05:00,65.077,65.078,65.072,65.078,43140000.0
2009-08-20 19:06:00,65.104,65.104,65.074,65.088,118100000.0
2009-08-20 19:07:00,65.091,65.106,65.084,65.106,84440000.0
2009-08-20 19:08:00,65.116,65.117,65.108,65.108,75820000.0
2009-08-20 19:09:00,65.11,65.113,65.101,65.106,57240000.0
2009-08-20 19:10:00,65.091,65.111,65.091,65.111,63930000.0
2009-08-20 19:11:00,65.114,65.115,65.109,65.11,113470000.0
2009-08-20 19:12:00,65.126,65.126,65.112,65.112,71580000.0
2009-08-20 19:13:00,65.095,65.114,65.095,65.114,83340000.0
2009-08-20 19:14:00,65.114,65.114,65.095,65.095,111730000.0
2009-08-20 19:15:00,65.117,65.123,65.106,65.118,124490000.0
2009-08-20 19:16:00,65.111,65.124,65.111,65.119,83860000.0
2009-08-20 19:17:00,65.11,65.117,65.109,65.117,81750000.0
2009-08-20 19:18:00,65.133,65.172,65.108,65.16,110900000.0
2009-08-20 19:19:00,65.189,65.196,65.145,65.149,76010000.0
2009-08-20 19:20:00,65.166,65.166,65.152,65.152,107980000.0
2009-08-20 19:21:00,65.162,65.162,65.135,65.157,79570000.0
2009-08-20 19:22:00,65.13,65.16,65.13,65.156,75470000.0
2009-08-20 19:23:00,65.154,65.16,65.128,65.132,90990000.0
2009-08-20 19:24:00,65.142,65.142,65.114,65.129,83360000.0
2009-08-20 19:25:00,65.109,65.111,65.108,65.11,77440000.0
2009-08-20 19:26:00,65.132,65.141,65.125,65.134,81690000.0
2009-08-20 19:27:00,65.148,65.161,65.133,65.152,91430000.0
2009-08-20 19:28:00,65.159,65.172,65.135,65.172,85280000.0
2009-08-20 19:29:00,65.166,65.172,65.155,65.168,78430000.0
2009-08-20 19:30:00,65.186,65.187,65.174,65.174,100830000.0
2009-08-20 19:31:00,65.165,65.171,65.134,65.148,113650000.0
2009-08-20 19:32:00,65.151,65.19,65.146,65.184,117570000.0
2009-08-20 19:33:00,65.193,65.193,65.143,65.165,104820000.0
2009-08-20 19:34:00,65.14,65.181,65.14,65.174,72900000.0
2009-08-20 19:35:00,65.176,65.177,65.169,65.17,85270000.0
2009-08-20 19:36:00,65.172,65.172,65.139,65.155,95420000.0
2009-08-20 19:37:00,65.155,65.155,65.13,65.138,73760000.0
2009-08-20 19:38:00,65.147,65.149,65.147,65.149,23840000.0
2009-08-20 19:39:00,65.146,65.155,65.137,65.155,78760000.0
2009-08-20 19:40:00,65.129,65.154,65.129,65.154,57830000.0
2009-08-20 19:41:00,65.165,65.173,65.145,65.173,99360000.0
2009-08-20 19:42:00,65.178,65.199,65.171,65.189,110900000.0
2009-08-20 19:43:00,65.184,65.208,65.183,65.183,86050000.0
2009-08-20 19:44:00,65.184,65.184,65.17,65.175,60290000.0
2009-08-20 19:45:00,65.187,65.202,65.187,65.194,68560000.0
2009-08-20 19:46:00,65.182,65.182,65.153,65.168,109140000.0
2009-08-20 19:47:00,65.169,65.176,65.162,65.176,62690000.0
2009-08-20 19:48:00,65.184,65.186,65.174,65.186,54630000.0
2009-08-20 19:49:00,65.181,65.193,65.173,65.19,68630000.0
2009-08-20 19:50:00,65.172,65.186,65.172,65.186,60430000.0
2009-08-20 19:51:00,65.196,65.196,65.181,65.189,74820000.0
2009-08-20 19:54:00,65.193,65.195,65.185,65.188,77690000.0
2009-08-20 19:55:00,65.191,65.196,65.19,65.194,70850000.0
2009-08-20 19:56:00,65.183,65.188,65.163,65.178,39420000.0
2009-08-20 19:57:00,65.179,65.179,65.161,65.177,46820000.0
2009-08-20 19:58:00,65.173,65.179,65.163,65.177,97410000.0
2009-08-20 19:59:00,65.172,65.182,65.164,65.178,103830000.0
2009-08-20 20:00:00,65.183,65.183,65.16,65.175,136280000.0
2009-08-20 20:01:00,65.179,65.193,65.165,65.193,75020000.0
2009-08-20 20:02:00,65.196,65.196,65.183,65.196,64740000.0
2009-08-20 20:03:00,65.203,65.203,65.185,65.198,33530000.0
2009-08-20 20:04:00,65.191,65.206,65.191,65.206,52490000.0
2009-08-20 20:05:00,65.214,65.214,65.201,65.201,63700000.0
2009-08-20 20:06:00,65.218,65.218,65.207,65.207,129240000.0
2009-08-20 20:07:00,65.201,65.236,65.201,65.235,65660000.0
2009-08-20 20:08:00,65.232,65.245,65.232,65.245,34690000.0
2009-08-20 20:09:00,65.265,65.265,65.218,65.234,35780000.0
2009-08-20 20:10:00,65.239,65.241,65.216,65.223,27300000.0
2009-08-20 20:11:00,65.24,65.273,65.226,65.273,66160000.0
2009-08-20 20:12:00,65.272,65.272,65.237,65.258,68730000.0
2009-08-20 20:13:00,65.247,65.322,65.24,65.305,121070000.0
2009-08-20 20:14:00,65.305,65.347,65.305,65.319,125420000.0
2009-08-20 20:15:00,65.325,65.325,65.299,65.306,74830000.0
2009-08-20 20:16:00,65.306,65.398,65.306,65.398,122770000.0
2009-08-20 20:17:00,65.39,65.433,65.343,65.433,100250000.0
2009-08-20 20:18:00,65.429,65.429,65.335,65.414,106610000.0
2009-08-20 20:19:00,65.38,65.388,65.363,65.384,53460000.0
2009-08-20 20:20:00,65.386,65.386,65.341,65.373,41580000.0
2009-08-20 20:21:00,65.373,65.373,65.334,65.343,28590000.0
2009-08-20 20:22:00,65.355,65.361,65.318,65.344,48690000.0
2009-08-20 20:23:00,65.34,65.361,65.332,65.332,28270000.0
2009-08-20 20:24:00,65.347,65.351,65.317,65.322,39330000.0
2009-08-20 20:25:00,65.343,65.347,65.293,65.321,50890000.0
2009-08-20 20:26:00,65.305,65.321,65.278,65.314,86570000.0
2009-08-20 20:27:00,65.303,65.303,65.274,65.288,103330000.0
2009-08-20 20:28:00,65.314,65.314,65.277,65.295,66600000.0
2009-08-20 20:29:00,65.286,65.31,65.264,65.29,73340000.0
2009-08-20 20:30:00,65.297,65.299,65.263,65.278,125990000.0
2009-08-20 20:31:00,65.268,65.286,65.248,65.26,112660000.0
2009-08-20 20:32:00,65.278,65.284,65.272,65.272,151010000.0
2009-08-20 20:33:00,65.273,65.273,65.25,65.266,135360000.0
2009-08-20 20:34:00,65.27,65.279,65.263,65.276,100760000.0
2009-08-20 20:35:00,65.247,65.272,65.236,65.252,68390000.0
2009-08-20 20:36:00,65.251,65.251,65.158,65.24,100590000.0
2009-08-20 20:37:00,65.239,65.249,65.222,65.231,71940000.0
2009-08-20 20:38:00,65.231,65.261,65.216,65.253,85340000.0
2009-08-20 20:39:00,65.252,65.285,65.239,65.256,79140000.0
2009-08-20 20:40:00,65.276,65.283,65.257,65.275,40130000.0
2009-08-20 20:41:00,65.279,65.287,65.279,65.287,70450000.0
2009-08-20 20:42:00,65.286,65.29,65.262,65.28,73170000.0
2009-08-20 20:43:00,65.275,65.277,65.251,65.251,132020000.0
2009-08-20 20:44:00,65.269,65.286,65.256,65.286,91890000.0
2009-08-20 20:45:00,65.294,65.294,65.257,65.257,91580000.0
2009-08-20 20:46:00,65.267,65.275,65.255,65.275,79690000.0
2009-08-20 20:47:00,65.259,65.271,65.254,65.26,88280000.0
2009-08-20 20:48:00,65.266,65.266,65.225,65.241,71900000.0
2009-08-20 20:49:00,65.25,65.261,65.236,65.247,75410000.0
2009-08-20 20:50:00,65.265,65.274,65.251,65.273,99020000.0
2009-08-20 20:51:00,65.284,65.284,65.237,65.25,137750000.0
2009-08-20 20:52:00,65.266,65.267,65.238,65.267,124590000.0
2009-08-20 20:53:00,65.268,65.268,65.245,65.245,120760000.0
2009-08-20 20:54:00,65.266,65.266,65.245,65.245,108850000.0
2009-08-20 20:55:00,65.253,65.265,65.252,65.262,35780000.0
2009-08-20 20:56:00,65.267,65.287,65.253,65.287,26230000.0
2009-08-20 20:57:00,65.299,65.299,65.272,65.277,85550000.0
2009-08-20 20:58:00,65.278,65.287,65.267,65.277,123010000.0
2009-08-20 20:59:00,65.285,65.285,65.253,65.281,69980000.0
2009-08-20 21:00:00,65.29,65.29,65.275,65.29,102260000.0
2009-08-20 21:01:00,65.294,65.294,65.272,65.281,119890000.0
2009-08-20 21:02:00,65.281,65.287,65.266,65.274,100510000.0
2009-08-20 21:03:00,65.275,65.284,65.26,65.269,89590000.0
2009-08-20 21:04:00,65.281,65.284,65.278,65.284,94860000.0
2009-08-20 21:05:00,65.278,65.284,65.267,65.282,85550000.0
2009-08-20 21:06:00,65.297,65.298,65.292,65.298,69750000.0
2009-08-20 21:07:00,65.284,65.317,65.284,65.317,126150000.0
2009-08-20 21:08:00,65.313,65.333,65.313,65.333,78800000.0
2009-08-20 21:09:00,65.343,65.343,65.323,65.337,94770000.0
2009-08-20 21:10:00,65.322,65.336,65.321,65.321,99080000.0
2009-08-20 21:11:00,65.33,65.343,65.33,65.336,90120000.0
2009-08-20 21:12:00,65.353,65.353,65.329,65.343,123920000.0
2009-08-20 21:13:00,65.334,65.342,65.315,65.331,103260000.0
2009-08-20 21:14:00,65.343,65.344,65.333,65.336,60770000.0
2009-08-20 21:15:00,65.344,65.344,65.33,65.336,65600000.0
2009-08-20 21:16:00,65.329,65.342,65.322,65.333,83260000.0
2009-08-20 21:17:00,65.327,65.337,65.327,65.337,65830000.0
2009-08-20 21:18:00,65.336,65.336,65.33,65.331,102090000.0
2009-08-20 21:20:00,65.338,65.344,65.332,65.336,36730000.0
2009-08-20 21:21:00,65.354,65.354,65.327,65.327,96170000.0
2009-08-20 21:22:00,65.324,65.342,65.324,65.342,106140000.0
2009-08-20 21:23:00,65.347,65.35,65.346,65.349,90630000.0
2009-08-20 21:24:00,65.346,65.346,65.332,65.344,49540000.0
2009-08-20 21:25:00,65.335,65.339,65.315,65.325,47140000.0
2009-08-20 21:26:00,65.328,65.333,65.321,65.333,77320000.0
2009-08-20 21:27:00,65.344,65.345,65.316,65.331,109390000.0
2009-08-20 21:28:00,65.331,65.344,65.331,65.34,115880000.0
2009-08-20 21:29:00,65.344,65.356,65.333,65.339,103910000.0
2009-08-20 21:30:00,65.347,65.356,65.341,65.356,109630000.0
2009-08-20 21:31:00,65.35,65.357,65.343,65.343,101780000.0
2009-08-20 21:32:00,65.357,65.357,65.35,65.357,66240000.0
2009-08-20 21:33:00,65.365,65.365,65.335,65.345,104970000.0
2009-08-20 21:34:00,65.337,65.343,65.33,65.341,63910000.0
2009-08-20 21:35:00,65.351,65.358,65.35,65.357,60520000.0
2009-08-20 21:36:00,65.349,65.355,65.341,65.341,53970000.0
2009-08-20 21:37:00,65.332,65.344,65.332,65.344,88210000.0
2009-08-20 21:38:00,65.348,65.355,65.336,65.354,116930000.0
2009-08-20 21:39:00,65.354,65.355,65.342,65.354,139330000.0
2009-08-20 21:40:00,65.356,65.356,65.343,65.346,125280000.0
2009-08-20 21:41:00,65.346,65.353,65.341,65.353,87460000.0
2009-08-20 21:42:00,65.362,65.362,65.338,65.348,100370000.0
2009-08-20 21:43:00,65.355,65.355,65.348,65.355,106530000.0
2009-08-20 21:44:00,65.342,65.357,65.342,65.357,154850000.0
2009-08-20 21:45:00,65.366,65.368,65.36,65.36,93180000.0
2009-08-20 21:46:00,65.364,65.37,65.352,65.368,70320000.0
2009-08-20 21:47:00,65.375,65.375,65.338,65.346,63020000.0
2009-08-20 21:48:00,65.343,65.359,65.338,65.354,108050000.0
2009-08-20 21:49:00,65.353,65.355,65.344,65.345,175490000.0
2009-08-20 21:50:00,65.35,65.365,65.348,65.357,147950000.0
2009-08-20 21:51:00,65.367,65.367,65.337,65.347,108060000.0
2009-08-20 21:52:00,65.337,65.345,65.333,65.34,71610000.0
2009-08-20 21:53:00,65.341,65.352,65.34,65.352,99520000.0
2009-08-20 21:54:00,65.364,65.368,65.359,65.36,98410000.0
2009-08-20 21:55:00,65.356,65.383,65.356,65.368,124660000.0
2009-08-20 21:56:00,65.369,65.386,65.366,65.38,147410000.0
2009-08-20 21:57:00,65.394,65.394,65.367,65.377,110540000.0
2009-08-20 21:58:00,65.378,65.384,65.369,65.376,122100000.0
2009-08-20 21:59:00,65.372,65.381,65.364,65.375,127960000.0
2009-08-20 22:00:00,65.376,65.376,65.357,65.361,112140000.0
2009-08-20 22:01:00,65.367,65.367,65.347,65.366,63540000.0
2009-08-20 22:02:00,65.35,65.365,65.35,65.365,52820000.0
2009-08-20 22:03:00,65.375,65.375,65.352,65.355,95220000.0
2009-08-20 22:04:00,65.351,65.352,65.341,65.344,110170000.0
2009-08-20 22:05:00,65.34,65.344,65.326,65.339,84400000.0
2009-08-20 22:06:00,65.336,65.338,65.329,65.33,98590000.0
2009-08-20 22:07:00,65.336,65.336,65.318,65.328,63210000.0
2009-08-20 22:08:00,65.334,65.334,65.319,65.328,115710000.0
2009-08-20 22:09:00,65.346,65.346,65.332,65.332,92640000.0
2009-08-20 22:10:00,65.326,65.335,65.322,65.328,77410000.0
2009-08-20 22:11:00,65.33,65.344,65.329,65.333,99050000.0
2009-08-20 22:12:00,65.351,65.356,65.348,65.348,81820000.0
2009-08-20 22:14:00,65.321,65.332,65.319,65.328,119160000.0
2009-08-20 22:15:00,65.332,65.332,65.313,65.32,103850000.0
2009-08-20 22:18:00,65.326,65.327,65.304,65.308,68090000.0
2009-08-20 22:21:00,65.324,65.326,65.318,65.319,84190000.0
2009-08-20 22:22:00,65.299,65.306,65.299,65.306,6200000.0
2009-08-20 22:23:00,65.298,65.304,65.298,65.304,83470000.0
2009-08-20 22:24:00,65.322,65.323,65.313,65.318,79530000.0
2009-08-20 22:25:00,65.312,65.317,65.312,65.317,11970000.0
2009-08-20 22:26:00,65.318,65.342,65.315,65.342,92610000.0
2009-08-20 22:27:00,65.336,65.34,65.334,65.334,115070000.0
2009-08-20 22:29:00,65.332,65.332,65.32,65.329,77910000.0
2009-08-20 22:30:00,65.337,65.337,65.331,65.336,33840000.0
2009-08-20 22:31:00,65.326,65.333,65.319,65.333,102890000.0
2009-08-20 22:32:00,65.336,65.336,65.322,65.334,111490000.0
2009-08-20 22:33:00,65.343,65.343,65.32,65.327,103950000.0
2009-08-20 22:34:00,65.336,65.336,65.329,65.329,117130000.0
2009-08-20 22:36:00,65.345,65.345,65.329,65.335,109950000.0
2009-08-20 22:37:00,65.327,65.335,65.321,65.328,95260000.0
2009-08-20 22:38:00,65.322,65.335,65.322,65.322,109360000.0
2009-08-20 22:39:00,65.335,65.335,65.321,65.334,77620000.0
2009-08-20 22:40:00,65.329,65.334,65.322,65.327,84310000.0
2009-08-20 22:41:00,65.329,65.335,65.323,65.33,89120000.0
2009-08-20 22:42:00,65.348,65.348,65.338,65.34,83410000.0
2009-08-20 22:43:00,65.323,65.334,65.319,65.319,58590000.0
2009-08-20 22:44:00,65.328,65.328,65.321,65.327,97070000.0
2009-08-20 22:45:00,65.336,65.336,65.324,65.336,77170000.0
2009-08-20 22:46:00,65.328,65.331,65.326,65.33,91870000.0
2009-08-20 22:47:00,65.334,65.334,65.318,65.318,96310000.0
2009-08-20 22:48:00,65.344,65.344,65.322,65.322,61540000.0
2009-08-20 22:49:00,65.332,65.344,65.332,65.343,110970000.0
2009-08-20 22:50:00,65.34,65.345,65.339,65.339,103350000.0
2009-08-20 22:51:00,65.356,65.356,65.349,65.349,89280000.0
2009-08-20 22:52:00,65.342,65.35,65.341,65.345,78350000.0
2009-08-20 22:53:00,65.348,65.354,65.348,65.354,79380000.0
2009-08-20 22:54:00,65.349,65.357,65.348,65.356,75280000.0
2009-08-20 22:55:00,65.348,65.355,65.348,65.355,52620000.0
2009-08-20 22:56:00,65.339,65.346,65.328,65.344,108740000.0
2009-08-20 22:57:00,65.372,65.372,65.341,65.349,101260000.0
2009-08-20 22:58:00,65.349,65.357,65.324,65.357,106150000.0
2009-08-20 22:59:00,65.351,65.362,65.346,65.357,63540000.0
2009-08-20 23:00:00,65.374,65.374,65.347,65.357,60260000.0
2009-08-20 23:01:00,65.355,65.358,65.348,65.348,81020000.0
2009-08-20 23:02:00,65.338,65.346,65.338,65.344,118980000.0
2009-08-20 23:03:00,65.354,65.359,65.35,65.351,121330000.0
2009-08-20 23:04:00,65.338,65.34,65.336,65.338,86240000.0
2009-08-20 23:06:00,65.351,65.352,65.34,65.341,102380000.0
2009-08-20 23:07:00,65.331,65.34,65.33,65.337,125220000.0
2009-08-20 23:08:00,65.341,65.357,65.341,65.349,79840000.0
2009-08-20 23:09:00,65.366,65.366,65.36,65.36,70140000.0
2009-08-20 23:10:00,65.356,65.356,65.349,65.349,33140000.0
2009-08-20 23:11:00,65.367,65.367,65.36,65.36,53270000.0
2009-08-20 23:12:00,65.361,65.378,65.361,65.368,88520000.0
2009-08-20 23:13:00,65.376,65.376,65.37,65.37,64970000.0
2009-08-20 23:14:00,65.377,65.379,65.369,65.376,66920000.0
2009-08-20 23:15:00,65.458,65.458,65.383,65.383,92960000.0
2009-08-20 23:17:00,65.369,65.376,65.369,65.369,68290000.0
2009-08-20 23:18:00,65.373,65.377,65.354,65.377,83530000.0
2009-08-20 23:19:00,65.374,65.374,65.354,65.364,66250000.0
2009-08-20 23:20:00,65.377,65.377,65.368,65.368,86530000.0
2009-08-20 23:21:00,65.356,65.36,65.355,65.357,79830000.0
2009-08-20 23:23:00,65.374,65.377,65.37,65.371,65270000.0
2009-08-20 23:24:00,65.357,65.359,65.354,65.359,72760000.0
2009-08-20 23:25:00,65.351,65.364,65.351,65.356,69890000.0
2009-08-20 23:26:00,65.355,65.365,65.353,65.358,50160000.0
2009-08-20 23:27:00,65.376,65.376,65.356,65.361,53090000.0
2009-08-20 23:28:00,65.377,65.377,65.361,65.361,117720000.0
2009-08-20 23:30:00,65.367,65.367,65.357,65.357,72880000.0
2009-08-20 23:31:00,65.357,65.367,65.357,65.367,87640000.0
2009-08-20 23:32:00,65.358,65.366,65.358,65.359,85430000.0
2009-08-20 23:33:00,65.373,65.373,65.363,65.363,104250000.0
2009-08-20 23:34:00,65.366,65.366,65.358,65.358,29120000.0
2009-08-20 23:35:00,65.367,65.367,65.358,65.36,29510000.0
2009-08-20 23:36:00,65.375,65.375,65.362,65.362,51730000.0
2009-08-20 23:37:00,65.367,65.367,65.36,65.36,9570000.0
2009-08-20 23:38:00,65.363,65.363,65.351,65.358,28090000.0
2009-08-20 23:39:00,65.358,65.374,65.354,65.374,67560000.0
2009-08-20 23:40:00,65.376,65.376,65.349,65.349,34040000.0
2009-08-20 23:41:00,65.338,65.345,65.338,65.345,89020000.0
2009-08-20 23:42:00,65.353,65.358,65.35,65.35,83700000.0
2009-08-20 23:44:00,65.341,65.351,65.341,65.347,43630000.0
2009-08-20 23:45:00,65.363,65.363,65.34,65.353,57180000.0
2009-08-20 23:46:00,65.358,65.366,65.358,65.366,75920000.0
2009-08-20 23:47:00,65.358,65.36,65.356,65.357,92900000.0
2009-08-20 23:48:00,65.376,65.376,65.355,65.361,80810000.0
2009-08-20 23:51:00,65.366,65.366,65.357,65.357,54510000.0
2009-08-20 23:53:00,65.34,65.353,65.34,65.341,34460000.0
2009-08-20 23:54:00,65.356,65.357,65.35,65.357,50000000.0
2009-08-20 23:55:00,65.357,65.357,65.356,65.357,22910000.0
2009-08-20 23:56:00,65.358,65.364,65.351,65.351,22090000.0
2009-08-20 23:57:00,65.371,65.371,65.351,65.351,58470000.0
2009-08-20 23:58:00,65.364,65.37,65.353,65.353,41080000.0
2009-08-20 23:59:00,65.359,65.36,65.357,65.358,55610000.0
2009-08-21 00:00:00,65.378,65.383,65.371,65.371,42710000.0
2009-08-21 00:01:00,65.353,65.392,65.353,65.392,62220000.0
2009-08-21 00:02:00,65.393,65.393,65.372,65.372,37350000.0
2009-08-21 00:03:00,65.396,65.396,65.382,65.386,92810000.0
2009-08-21 00:04:00,65.368,65.371,65.354,65.357,76300000.0
2009-08-21 00:05:00,65.35,65.35,65.327,65.34,58580000.0
2009-08-21 00:06:00,65.339,65.345,65.339,65.345,37940000.0
2009-08-21 00:07:00,65.339,65.359,65.339,65.356,21140000.0
2009-08-21 00:09:00,65.366,65.366,65.361,65.361,71780000.0
2009-08-21 00:10:00,65.361,65.368,65.36,65.361,71110000.0
2009-08-21 00:11:00,65.373,65.391,65.373,65.388,39510000.0
2009-08-21 00:12:00,65.394,65.394,65.362,65.371,79120000.0
2009-08-21 00:15:00,65.377,65.378,65.371,65.371,41590000.0
2009-08-21 00:16:00,65.34,65.354,65.34,65.354,25350000.0
2009-08-21 00:17:00,65.352,65.356,65.351,65.356,70920000.0
2009-08-21 00:18:00,65.365,65.365,65.351,65.351,93220000.0
2009-08-21 00:20:00,65.355,65.355,65.341,65.341,73290000.0
2009-08-21 00:23:00,65.356,65.371,65.351,65.364,84830000.0
2009-08-21 00:24:00,65.359,65.377,65.359,65.377,70930000.0
2009-08-21 00:25:00,65.366,65.366,65.359,65.36,64600000.0
2009-08-21 00:26:00,65.367,65.388,65.358,65.387,126090000.0
2009-08-21 00:27:00,65.384,65.391,65.357,65.37,105980000.0
2009-08-21 00:28:00,65.376,65.384,65.364,65.384,96000000.0
2009-08-21 00:29:00,65.382,65.394,65.37,65.381,104330000.0
2009-08-21 00:30:00,65.394,65.394,65.375,65.388,85260000.0
2009-08-21 00:31:00,65.374,65.38,65.363,65.378,76010000.0
2009-08-21 00:32:00,65.376,65.381,65.361,65.361,101410000.0
2009-08-21 00:33:00,65.392,65.392,65.365,65.371,61790000.0
2009-08-21 00:34:00,65.377,65.384,65.363,65.369,84730000.0
2009-08-21 00:35:00,65.361,65.398,65.361,65.367,70100000.0
2009-08-21 00:36:00,65.393,65.393,65.371,65.381,85810000.0
2009-08-21 00:37:00,65.375,65.375,65.362,65.362,69850000.0
2009-08-21 00:38:00,65.369,65.374,65.362,65.367,67230000.0
2009-08-21 00:39:00,65.384,65.384,65.363,65.363,102730000.0
2009-08-21 00:40:00,65.368,65.37,65.368,65.368,62550000.0
2009-08-21 00:41:00,65.36,65.367,65.36,65.366,99540000.0
2009-08-21 00:42:00,65.385,65.385,65.374,65.378,72800000.0
2009-08-21 00:43:00,65.387,65.387,65.371,65.371,134910000.0
2009-08-21 00:45:00,65.386,65.386,65.378,65.378,99570000.0
2009-08-21 00:46:00,65.363,65.382,65.361,65.361,78520000.0
2009-08-21 00:47:00,65.372,65.394,65.368,65.394,113370000.0
2009-08-21 00:48:00,65.383,65.383,65.365,65.369,81280000.0
2009-08-21 00:49:00,65.366,65.372,65.352,65.352,37270000.0
2009-08-21 00:50:00,65.358,65.359,65.357,65.359,30700000.0
2009-08-21 00:51:00,65.368,65.375,65.363,65.375,71900000.0
2009-08-21 00:52:00,65.369,65.373,65.356,65.366,40480000.0
2009-08-21 00:53:00,65.358,65.366,65.358,65.361,110790000.0
2009-08-21 00:54:00,65.368,65.376,65.353,65.358,126240000.0
2009-08-21 00:55:00,65.338,65.352,65.338,65.348,51800000.0
2009-08-21 00:56:00,65.365,65.365,65.356,65.356,67340000.0
2009-08-21 00:57:00,65.326,65.333,65.32,65.326,66110000.0
2009-08-21 00:58:00,65.341,65.37,65.341,65.358,102580000.0
2009-08-21 00:59:00,65.357,65.362,65.336,65.34,43820000.0
2009-08-21 01:00:00,65.348,65.348,65.323,65.336,66290000.0
2009-08-21 01:01:00,65.338,65.341,65.324,65.339,44240000.0
2009-08-21 01:02:00,65.348,65.349,65.341,65.341,75610000.0
2009-08-21 01:03:00,65.349,65.35,65.346,65.347,76220000.0
2009-08-21 01:04:00,65.348,65.362,65.344,65.362,53680000.0
2009-08-21 01:05:00,65.356,65.365,65.348,65.357,58940000.0
2009-08-21 01:06:00,65.379,65.379,65.37,65.37,57930000.0
2009-08-21 01:07:00,65.354,65.371,65.354,65.358,49310000.0
2009-08-21 01:08:00,65.373,65.373,65.354,65.366,44760000.0
2009-08-21 01:12:00,65.356,65.356,65.347,65.347,76530000.0
2009-08-21 01:13:00,65.358,65.36,65.357,65.358,75010000.0
2009-08-21 01:14:00,65.357,65.365,65.346,65.365,39890000.0
2009-08-21 01:15:00,65.359,65.359,65.357,65.359,35610000.0
2009-08-21 01:16:00,65.366,65.366,65.341,65.341,55750000.0
2009-08-21 01:17:00,65.347,65.355,65.335,65.355,105250000.0
2009-08-21 01:18:00,65.345,65.345,65.338,65.339,114190000.0
2009-08-21 01:19:00,65.323,65.342,65.323,65.338,39370000.0
2009-08-21 01:20:00,65.329,65.331,65.326,65.327,56630000.0
2009-08-21 01:21:00,65.355,65.355,65.35,65.35,15050000.0
2009-08-21 01:24:00,65.348,65.348,65.272,65.312,76570000.0
2009-08-21 01:25:00,65.302,65.313,65.293,65.293,141450000.0
2009-08-21 01:26:00,65.306,65.316,65.306,65.308,74920000.0
2009-08-21 01:27:00,65.298,65.299,65.295,65.296,102230000.0
2009-08-21 01:28:00,65.317,65.33,65.304,65.321,113740000.0
2009-08-21 01:29:00,65.33,65.346,65.33,65.346,114130000.0
2009-08-21 01:30:00,65.345,65.353,65.325,65.353,66160000.0
2009-08-21 01:31:00,65.345,65.345,65.339,65.339,41970000.0
2009-08-21 01:32:00,65.365,65.366,65.36,65.36,36860000.0
2009-08-21 01:33:00,65.342,65.345,65.333,65.34,53050000.0
2009-08-21 01:34:00,65.346,65.346,65.341,65.341,29580000.0
2009-08-21 01:35:00,65.321,65.327,65.319,65.319,29140000.0
2009-08-21 01:36:00,65.347,65.347,65.34,65.347,34440000.0
2009-08-21 01:37:00,65.356,65.356,65.324,65.324,56920000.0
2009-08-21 01:38:00,65.331,65.36,65.331,65.356,114840000.0
2009-08-21 01:39:00,65.338,65.349,65.325,65.345,62150000.0
2009-08-21 01:40:00,65.335,65.352,65.335,65.346,72010000.0
2009-08-21 01:41:00,65.366,65.372,65.348,65.366,77710000.0
2009-08-21 01:42:00,65.374,65.374,65.35,65.35,129600000.0
2009-08-21 01:43:00,65.361,65.371,65.361,65.362,120720000.0
2009-08-21 01:44:00,65.364,65.375,65.352,65.375,139310000.0
2009-08-21 01:45:00,65.381,65.381,65.355,65.37,121580000.0
2009-08-21 01:46:00,65.373,65.373,65.351,65.364,58310000.0
2009-08-21 01:47:00,65.359,65.366,65.352,65.366,94440000.0
2009-08-21 01:48:00,65.357,65.374,65.354,65.374,77710000.0
2009-08-21 01:49:00,65.356,65.363,65.344,65.356,76050000.0
2009-08-21 01:50:00,65.339,65.36,65.337,65.34,66370000.0
2009-08-21 01:51:00,65.356,65.356,65.333,65.339,81670000.0
2009-08-21 01:52:00,65.323,65.353,65.323,65.353,29110000.0
2009-08-21 01:53:00,65.332,65.362,65.332,65.356,76230000.0
2009-08-21 01:54:00,65.365,65.365,65.352,65.352,96480000.0
2009-08-21 01:55:00,65.362,65.372,65.353,65.368,108750000.0
2009-08-21 01:56:00,65.377,65.381,65.362,65.362,104220000.0
2009-08-21 01:57:00,65.376,65.376,65.354,65.354,88620000.0
2009-08-21 01:58:00,65.347,65.375,65.347,65.375,76040000.0
2009-08-21 02:01:00,65.33,65.345,65.33,65.34,51540000.0
2009-08-21 02:02:00,65.317,65.328,65.295,65.311,28200000.0
2009-08-21 02:03:00,65.312,65.312,65.286,65.289,27250000.0
2009-08-21 02:04:00,65.297,65.297,65.29,65.29,31680000.0
2009-08-21 02:05:00,65.3,65.314,65.286,65.314,55740000.0
2009-08-21 02:06:00,65.314,65.314,65.292,65.306,102970000.0
2009-08-21 02:07:00,65.291,65.31,65.278,65.299,70660000.0
2009-08-21 02:08:00,65.267,65.282,65.235,65.264,73560000.0
2009-08-21 02:09:00,65.259,65.272,65.24,65.24,76600000.0
2009-08-21 02:10:00,65.255,65.255,65.215,65.225,137590000.0
2009-08-21 02:11:00,65.207,65.221,65.191,65.191,118580000.0
2009-08-21 02:12:00,65.197,65.209,65.176,65.181,144320000.0
2009-08-21 02:13:00,65.183,65.187,65.159,65.178,125690000.0
2009-08-21 02:14:00,65.164,65.169,65.143,65.167,68800000.0
2009-08-21 02:15:00,65.189,65.204,65.177,65.204,87260000.0
2009-08-21 02:16:00,65.217,65.222,65.188,65.198,80840000.0
2009-08-21 02:17:00,65.207,65.21,65.186,65.19,78370000.0
2009-08-21 02:18:00,65.205,65.205,65.181,65.197,63340000.0
2009-08-21 02:19:00,65.188,65.193,65.166,65.187,70670000.0
2009-08-21 02:20:00,65.179,65.204,65.176,65.204,34400000.0
2009-08-21 02:21:00,65.207,65.211,65.187,65.211,74170000.0
2009-08-21 02:22:00,65.216,65.216,65.184,65.196,91240000.0
2009-08-21 02:23:00,65.199,65.2,65.195,65.197,120460000.0
2009-08-21 02:24:00,65.198,65.201,65.177,65.187,95220000.0
2009-08-21 02:25:00,65.162,65.182,65.157,65.17,88160000.0
2009-08-21 02:26:00,65.161,65.166,65.117,65.117,75170000.0
2009-08-21 02:27:00,65.14,65.162,65.129,65.162,81140000.0
2009-08-21 02:28:00,65.153,65.163,65.149,65.149,20510000.0
2009-08-21 02:29:00,65.152,65.152,65.127,65.136,101950000.0
2009-08-21 02:30:00,65.135,65.143,65.108,65.11,111670000.0
2009-08-21 02:31:00,65.104,65.122,65.104,65.122,70240000.0
2009-08-21 02:32:00,65.116,65.118,65.094,65.116,47900000.0
2009-08-21 02:33:00,65.126,65.137,65.113,65.128,40120000.0
2009-08-21 02:34:00,65.121,65.151,65.121,65.146,49440000.0
2009-08-21 02:35:00,65.158,65.163,65.151,65.151,29520000.0
2009-08-21 02:36:00,65.164,65.193,65.149,65.162,28210000.0
2009-08-21 02:37:00,65.163,65.17,65.136,65.14,39460000.0
2009-08-21 02:38:00,65.145,65.161,65.137,65.156,55660000.0
2009-08-21 02:39:00,65.148,65.151,65.127,65.14,119460000.0
2009-08-21 02:40:00,65.145,65.154,65.126,65.154,68360000.0
2009-08-21 02:41:00,65.147,65.152,65.135,65.152,72150000.0
2009-08-21 02:42:00,65.154,65.154,65.132,65.146,80960000.0
2009-08-21 02:43:00,65.156,65.163,65.137,65.162,144940000.0
2009-08-21 02:44:00,65.156,65.162,65.14,65.149,117890000.0
2009-08-21 02:45:00,65.141,65.171,65.141,65.149,142820000.0
2009-08-21 02:46:00,65.157,65.172,65.155,65.172,123770000.0
2009-08-21 02:47:00,65.15,65.172,65.142,65.15,63810000.0
2009-08-21 02:48:00,65.158,65.182,65.156,65.175,89030000.0
2009-08-21 02:49:00,65.175,65.183,65.164,65.177,82550000.0
2009-08-21 02:50:00,65.164,65.19,65.164,65.178,69530000.0
2009-08-21 02:51:00,65.207,65.213,65.195,65.213,64620000.0
2009-08-21 02:52:00,65.21,65.226,65.206,65.226,76530000.0
2009-08-21 02:53:00,65.215,65.217,65.196,65.199,28000000.0
2009-08-21 02:54:00,65.204,65.204,65.185,65.198,69940000.0
2009-08-21 02:55:00,65.205,65.214,65.187,65.187,93080000.0
2009-08-21 02:56:00,65.199,65.213,65.196,65.208,115000000.0
2009-08-21 02:57:00,65.197,65.213,65.191,65.191,105850000.0
2009-08-21 02:58:00,65.199,65.21,65.185,65.206,78880000.0
2009-08-21 02:59:00,65.2,65.2,65.157,65.16,70200000.0
2009-08-21 03:00:00,65.171,65.171,65.141,65.149,76130000.0
2009-08-21 03:01:00,65.128,65.157,65.128,65.133,21340000.0
2009-08-21 03:02:00,65.149,65.161,65.131,65.131,45890000.0
2009-08-21 03:03:00,65.155,65.155,65.136,65.146,51390000.0
2009-08-21 03:04:00,65.138,65.152,65.126,65.133,74070000.0
2009-08-21 03:05:00,65.139,65.154,65.133,65.138,148090000.0
2009-08-21 03:06:00,65.143,65.143,65.107,65.121,74270000.0
2009-08-21 03:07:00,65.09,65.108,65.075,65.102,95380000.0
2009-08-21 03:08:00,65.094,65.103,65.075,65.096,106660000.0
2009-08-21 03:09:00,65.101,65.101,65.059,65.08,102420000.0
2009-08-21 03:10:00,65.068,65.083,65.066,65.083,69770000.0
2009-08-21 03:11:00,65.077,65.083,65.062,65.083,44270000.0
2009-08-21 03:12:00,65.089,65.1,65.081,65.098,34470000.0
2009-08-21 03:13:00,65.082,65.112,65.082,65.108,51230000.0
2009-08-21 03:14:00,65.098,65.111,65.095,65.1,33320000.0
2009-08-21 03:15:00,65.126,65.126,65.098,65.102,25020000.0
2009-08-21 03:16:00,65.099,65.115,65.096,65.115,34830000.0
2009-08-21 03:17:00,65.105,65.112,65.085,65.105,61680000.0
2009-08-21 03:18:00,65.105,65.111,65.088,65.091,108960000.0
2009-08-21 03:19:00,65.096,65.096,65.031,65.086,67120000.0
2009-08-21 03:20:00,65.098,65.119,65.079,65.098,72170000.0
2009-08-21 03:21:00,65.116,65.116,65.093,65.113,80540000.0
2009-08-21 03:22:00,65.105,65.107,65.08,65.09,133420000.0
2009-08-21 03:23:00,65.086,65.111,65.074,65.074,117440000.0
2009-08-21 03:24:00,65.093,65.093,65.062,65.077,150680000.0
2009-08-21 03:25:00,65.062,65.089,65.062,65.071,120810000.0
2009-08-21 03:26:00,65.066,65.072,65.046,65.05,65270000.0
2009-08-21 03:27:00,65.067,65.072,65.044,65.067,87830000.0
2009-08-21 03:28:00,65.067,65.073,65.054,65.069,71100000.0
2009-08-21 03:29:00,65.076,65.076,65.055,65.06,78620000.0
2009-08-21 03:30:00,65.073,65.073,65.023,65.023,68270000.0
2009-08-21 03:31:00,65.025,65.025,64.937,64.949,70880000.0
2009-08-21 03:32:00,64.959,64.973,64.954,64.973,29110000.0
2009-08-21 03:33:00,64.986,65.002,64.964,64.996,76450000.0
2009-08-21 03:34:00,64.981,65.021,64.981,65.021,91810000.0
2009-08-21 03:35:00,65.024,65.024,65.004,65.023,115080000.0
2009-08-21 03:36:00,65.024,65.033,65.014,65.027,102170000.0
2009-08-21 03:37:00,65.035,65.035,65.014,65.014,83930000.0
2009-08-21 03:38:00,65.037,65.037,65.017,65.025,78890000.0
2009-08-21 03:39:00,65.026,65.032,64.995,65.032,76000000.0
2009-08-21 03:40:00,65.023,65.048,65.023,65.048,9970000.0
2009-08-21 03:41:00,65.06,65.085,65.059,65.085,76760000.0
2009-08-21 03:42:00,65.075,65.082,65.055,65.066,89540000.0
2009-08-21 03:43:00,65.085,65.085,65.06,65.081,114700000.0
2009-08-21 03:44:00,65.07,65.111,65.07,65.102,106340000.0
2009-08-21 03:45:00,65.116,65.121,65.093,65.093,77470000.0
2009-08-21 03:46:00,65.105,65.105,65.084,65.105,75120000.0
2009-08-21 03:47:00,65.111,65.121,65.084,65.114,68850000.0
2009-08-21 03:48:00,65.129,65.133,65.102,65.113,13940000.0
2009-08-21 03:49:00,65.112,65.112,65.073,65.073,92240000.0
2009-08-21 03:50:00,65.085,65.091,65.062,65.084,108360000.0
2009-08-21 03:51:00,65.084,65.084,65.047,65.067,108810000.0
2009-08-21 03:52:00,65.061,65.07,65.041,65.05,82960000.0
2009-08-21 03:53:00,65.035,65.039,64.997,65.013,70640000.0
2009-08-21 03:54:00,65.028,65.035,64.995,65.035,69590000.0
2009-08-21 03:55:00,65.034,65.052,65.034,65.044,15410000.0
2009-08-21 03:56:00,65.045,65.045,65.016,65.027,74070000.0
2009-08-21 03:57:00,65.036,65.038,65.004,65.011,88890000.0
2009-08-21 03:58:00,65.023,65.023,64.982,64.982,9240000.0
2009-08-21 03:59:00,64.983,64.997,64.96,64.96,96670000.0
2009-08-21 04:00:00,64.986,64.999,64.967,64.998,80470000.0
2009-08-21 04:01:00,64.992,65.014,64.989,64.999,70510000.0
2009-08-21 04:02:00,65.019,65.044,64.999,65.04,81850000.0
2009-08-21 04:03:00,65.034,65.043,65.012,65.024,22970000.0
2009-08-21 04:04:00,65.02,65.026,65.01,65.021,16160000.0
2009-08-21 04:05:00,65.013,65.032,65.004,65.023,72100000.0
2009-08-21 04:06:00,65.045,65.056,65.04,65.042,11310000.0
2009-08-21 04:07:00,65.065,65.065,65.036,65.054,27520000.0
2009-08-21 04:08:00,65.049,65.061,65.044,65.048,22590000.0
2009-08-21 04:09:00,65.052,65.052,65.033,65.047,37450000.0
2009-08-21 04:10:00,65.032,65.045,65.032,65.036,54720000.0
2009-08-21 04:11:00,65.054,65.055,65.032,65.055,110070000.0
2009-08-21 04:12:00,65.069,65.083,65.041,65.083,68170000.0
2009-08-21 04:13:00,65.081,65.101,65.067,65.101,69720000.0
2009-08-21 04:14:00,65.08,65.1,65.08,65.095,77710000.0
2009-08-21 04:15:00,65.106,65.106,65.082,65.094,146880000.0
2009-08-21 04:16:00,65.096,65.106,65.096,65.099,120190000.0
2009-08-21 04:17:00,65.093,65.102,65.08,65.095,144030000.0
2009-08-21 04:18:00,65.093,65.093,65.073,65.078,125040000.0
2009-08-21 04:19:00,65.073,65.104,65.073,65.096,58580000.0
2009-08-21 04:20:00,65.106,65.106,65.083,65.091,92180000.0
2009-08-21 04:21:00,65.104,65.104,65.077,65.098,78670000.0
2009-08-21 04:22:00,65.096,65.105,65.082,65.105,76650000.0
2009-08-21 04:23:00,65.081,65.112,65.074,65.112,69500000.0
2009-08-21 04:24:00,65.125,65.125,65.098,65.101,75320000.0
2009-08-21 04:25:00,65.08,65.104,65.074,65.074,35290000.0
2009-08-21 04:26:00,65.085,65.085,65.066,65.07,77040000.0
2009-08-21 04:27:00,65.085,65.089,65.08,65.08,90440000.0
2009-08-21 04:28:00,65.083,65.083,65.052,65.068,107850000.0
2009-08-21 04:29:00,65.067,65.079,65.057,65.076,95860000.0
2009-08-21 04:30:00,65.095,65.095,65.067,65.087,83330000.0
2009-08-21 04:31:00,65.084,65.085,65.058,65.085,72770000.0
2009-08-21 04:32:00,65.081,65.103,65.074,65.103,76620000.0
2009-08-21 04:33:00,65.111,65.121,65.099,65.121,11460000.0
2009-08-21 04:34:00,65.125,65.125,65.096,65.111,15440000.0
2009-08-21 04:35:00,65.105,65.118,65.103,65.103,8630000.0
2009-08-21 04:36:00,65.129,65.146,65.105,65.146,71140000.0
2009-08-21 04:37:00,65.134,65.142,65.122,65.122,30250000.0
2009-08-21 04:38:00,65.129,65.143,65.124,65.138,75090000.0
2009-08-21 04:39:00,65.145,65.145,65.131,65.131,93430000.0
2009-08-21 04:40:00,65.134,65.134,65.106,65.115,114460000.0
2009-08-21 04:41:00,65.105,65.113,65.085,65.108,95710000.0
2009-08-21 04:42:00,65.114,65.114,65.093,65.107,83830000.0
2009-08-21 04:43:00,65.105,65.105,65.093,65.099,79320000.0
2009-08-21 04:44:00,65.114,65.114,65.095,65.099,69010000.0
2009-08-21 04:45:00,65.125,65.125,65.121,65.123,6200000.0
2009-08-21 04:46:00,65.104,65.123,65.095,65.123,79250000.0
2009-08-21 04:47:00,65.121,65.126,65.113,65.113,9280000.0
2009-08-21 04:48:00,65.145,65.145,65.122,65.141,99550000.0
2009-08-21 04:49:00,65.13,65.14,65.123,65.138,93950000.0
2009-08-21 04:50:00,65.145,65.145,65.123,65.144,75300000.0
2009-08-21 04:51:00,65.149,65.151,65.123,65.138,80480000.0
2009-08-21 04:52:00,65.148,65.154,65.136,65.154,16410000.0
2009-08-21 04:53:00,65.145,65.145,65.123,65.123,72520000.0
2009-08-21 04:54:00,65.135,65.135,65.111,65.12,81760000.0
2009-08-21 04:55:00,65.116,65.129,65.116,65.128,7700000.0
2009-08-21 04:56:00,65.135,65.137,65.112,65.136,74340000.0
2009-08-21 04:57:00,65.152,65.152,65.135,65.146,12860000.0
2009-08-21 04:58:00,65.129,65.136,65.128,65.136,11830000.0
2009-08-21 04:59:00,65.128,65.13,65.125,65.128,71440000.0
2009-08-21 05:00:00,65.141,65.141,65.116,65.122,31640000.0
2009-08-21 05:01:00,65.135,65.135,65.111,65.119,70180000.0
2009-08-21 05:02:00,65.114,65.114,65.093,65.102,92430000.0
2009-08-21 05:03:00,65.113,65.113,65.085,65.104,111080000.0
2009-08-21 05:04:00,65.097,65.097,65.082,65.086,105210000.0
2009-08-21 05:05:00,65.082,65.085,65.072,65.081,83060000.0
2009-08-21 05:06:00,65.08,65.086,65.073,65.086,69310000.0
2009-08-21 05:07:00,65.088,65.088,65.08,65.08,85320000.0
2009-08-21 05:08:00,65.087,65.09,65.077,65.09,9990000.0
2009-08-21 05:09:00,65.08,65.101,65.08,65.09,73560000.0
2009-08-21 05:10:00,65.08,65.103,65.073,65.08,90530000.0
2009-08-21 05:11:00,65.076,65.081,65.063,65.067,114880000.0
2009-08-21 05:12:00,65.075,65.075,65.064,65.073,101640000.0
2009-08-21 05:13:00,65.07,65.079,65.069,65.079,86450000.0
2009-08-21 05:14:00,65.072,65.078,65.07,65.071,72850000.0
2009-08-21 05:15:00,65.077,65.077,65.07,65.07,73990000.0
2009-08-21 05:16:00,65.074,65.074,65.057,65.058,11860000.0
2009-08-21 05:17:00,65.056,65.075,65.054,65.061,29310000.0
2009-08-21 05:18:00,65.064,65.064,65.043,65.043,72160000.0
2009-08-21 05:19:00,65.046,65.047,65.039,65.047,92710000.0
2009-08-21 05:20:00,65.041,65.051,65.032,65.048,121500000.0
2009-08-21 05:21:00,65.056,65.056,65.042,65.042,106980000.0
2009-08-21 05:22:00,65.051,65.057,65.05,65.052,78440000.0
2009-08-21 05:23:00,65.03,65.05,65.024,65.047,73570000.0
2009-08-21 05:24:00,65.045,65.045,64.972,64.991,75000000.0
2009-08-21 05:25:00,64.976,65.004,64.974,65.004,13140000.0
2009-08-21 05:26:00,64.965,64.965,64.877,64.877,11080000.0
2009-08-21 05:27:00,64.91,64.929,64.886,64.924,74400000.0
2009-08-21 05:28:00,64.925,64.932,64.897,64.918,80770000.0
2009-08-21 05:29:00,64.926,64.939,64.915,64.934,31610000.0
2009-08-21 05:30:00,64.903,64.921,64.779,64.783,77040000.0
2009-08-21 05:31:00,64.741,64.791,64.716,64.758,87170000.0
2009-08-21 05:32:00,64.749,64.78,64.73,64.758,125900000.0
2009-08-21 05:33:00,64.794,64.797,64.752,64.793,104350000.0
2009-08-21 05:34:00,64.811,64.839,64.796,64.823,86360000.0
2009-08-21 05:35:00,64.82,64.846,64.808,64.827,73770000.0
2009-08-21 05:36:00,64.854,64.854,64.815,64.821,81390000.0
2009-08-21 05:37:00,64.833,64.837,64.817,64.827,19010000.0
2009-08-21 05:38:00,64.843,64.873,64.843,64.856,25700000.0
2009-08-21 05:39:00,64.883,64.883,64.845,64.86,37390000.0
2009-08-21 05:40:00,64.822,64.855,64.822,64.855,64320000.0
2009-08-21 05:41:00,64.842,64.889,64.842,64.889,106110000.0
2009-08-21 05:42:00,64.884,64.884,64.843,64.843,68750000.0
2009-08-21 05:43:00,64.853,64.853,64.806,64.834,76450000.0
2009-08-21 05:44:00,64.829,64.829,64.756,64.756,74100000.0
2009-08-21 05:45:00,64.769,64.776,64.699,64.705,135850000.0
2009-08-21 05:46:00,64.706,64.757,64.706,64.751,112830000.0
2009-08-21 05:47:00,64.756,64.758,64.734,64.755,147350000.0
2009-08-21 05:48:00,64.77,64.77,64.745,64.752,127070000.0
2009-08-21 05:49:00,64.752,64.779,64.752,64.761,62510000.0
2009-08-21 05:50:00,64.767,64.767,64.708,64.729,89900000.0
2009-08-21 05:51:00,64.729,64.745,64.714,64.745,76110000.0
2009-08-21 05:52:00,64.744,64.762,64.72,64.724,76400000.0
2009-08-21 05:53:00,64.706,64.723,64.687,64.723,68240000.0
2009-08-21 05:54:00,64.738,64.745,64.71,64.745,68160000.0
2009-08-21 05:55:00,64.74,64.781,64.738,64.781,32620000.0
2009-08-21 05:56:00,64.763,64.8,64.761,64.776,80510000.0
2009-08-21 05:57:00,64.801,64.801,64.761,64.778,89620000.0
2009-08-21 05:58:00,64.774,64.775,64.745,64.768,116460000.0
2009-08-21 05:59:00,64.759,64.793,64.759,64.785,104450000.0
2009-08-21 06:00:00,64.806,64.817,64.775,64.817,81730000.0
2009-08-21 06:01:00,64.795,64.832,64.795,64.826,75360000.0
2009-08-21 06:02:00,64.832,64.832,64.796,64.809,78180000.0
2009-08-21 06:03:00,64.795,64.815,64.795,64.815,13640000.0
2009-08-21 06:04:00,64.785,64.815,64.785,64.808,18610000.0
2009-08-21 06:05:00,64.817,64.83,64.794,64.824,69090000.0
2009-08-21 06:06:00,64.828,64.828,64.787,64.816,81720000.0
2009-08-21 06:07:00,64.8,64.817,64.785,64.798,67270000.0
2009-08-21 06:08:00,64.811,64.831,64.805,64.829,65850000.0
2009-08-21 06:09:00,64.807,64.818,64.776,64.792,75330000.0
2009-08-21 06:10:00,64.797,64.81,64.783,64.803,67510000.0
2009-08-21 06:11:00,64.792,64.814,64.792,64.814,87140000.0
2009-08-21 06:12:00,64.823,64.823,64.793,64.823,82610000.0
2009-08-21 06:13:00,64.816,64.817,64.772,64.79,36640000.0
2009-08-21 06:14:00,64.771,64.789,64.771,64.786,60810000.0
2009-08-21 06:15:00,64.799,64.817,64.789,64.799,69790000.0
2009-08-21 06:16:00,64.769,64.782,64.764,64.782,79290000.0
2009-08-21 06:17:00,64.763,64.774,64.752,64.752,55400000.0
2009-08-21 06:18:00,64.775,64.775,64.751,64.768,53530000.0
2009-08-21 06:19:00,64.767,64.772,64.747,64.751,124760000.0
2009-08-21 06:20:00,64.758,64.771,64.744,64.757,110050000.0
2009-08-21 06:21:00,64.774,64.774,64.749,64.771,64860000.0
2009-08-21 06:22:00,64.771,64.771,64.754,64.759,82110000.0
2009-08-21 06:23:00,64.742,64.767,64.742,64.755,96380000.0
2009-08-21 06:24:00,64.754,64.772,64.745,64.759,101690000.0
2009-08-21 06:25:00,64.752,64.785,64.733,64.778,32580000.0
2009-08-21 06:26:00,64.766,64.771,64.753,64.766,32200000.0
2009-08-21 06:27:00,64.774,64.774,64.746,64.767,56000000.0
2009-08-21 06:28:00,64.768,64.772,64.751,64.751,13180000.0
2009-08-21 06:29:00,64.757,64.759,64.737,64.75,26570000.0
2009-08-21 06:30:00,64.77,64.77,64.738,64.753,60460000.0
2009-08-21 06:31:00,64.749,64.754,64.736,64.754,35000000.0
2009-08-21 06:32:00,64.747,64.752,64.734,64.752,88110000.0
2009-08-21 06:33:00,64.759,64.761,64.742,64.755,89420000.0
2009-08-21 06:34:00,64.741,64.756,64.741,64.756,33240000.0
2009-08-21 06:35:00,64.751,64.771,64.745,64.765,55970000.0
2009-08-21 06:36:00,64.777,64.777,64.753,64.774,56110000.0
2009-08-21 06:37:00,64.779,64.794,64.77,64.777,78890000.0
2009-08-21 06:38:00,64.778,64.791,64.755,64.777,104980000.0
2009-08-21 06:39:00,64.782,64.782,64.766,64.771,76240000.0
2009-08-21 06:40:00,64.789,64.802,64.774,64.802,137710000.0
2009-08-21 06:41:00,64.804,64.804,64.782,64.785,62930000.0
2009-08-21 06:42:00,64.804,64.804,64.768,64.778,59530000.0
2009-08-21 06:43:00,64.801,64.801,64.771,64.78,32730000.0
2009-08-21 06:44:00,64.762,64.782,64.762,64.778,36190000.0
2009-08-21 06:45:00,64.785,64.788,64.779,64.779,47910000.0
2009-08-21 06:46:00,64.785,64.785,64.78,64.78,25350000.0
2009-08-21 06:47:00,64.795,64.796,64.79,64.79,17090000.0
2009-08-21 06:48:00,64.792,64.792,64.759,64.761,58730000.0
2009-08-21 06:49:00,64.77,64.785,64.756,64.785,43270000.0
2009-08-21 06:50:00,64.78,64.783,64.765,64.776,65030000.0
2009-08-21 06:51:00,64.773,64.773,64.757,64.773,36580000.0
2009-08-21 06:52:00,64.771,64.777,64.771,64.777,59300000.0
2009-08-21 06:53:00,64.766,64.779,64.747,64.752,39600000.0
2009-08-21 06:54:00,64.774,64.774,64.737,64.75,82610000.0
2009-08-21 06:55:00,64.738,64.743,64.728,64.728,71290000.0
2009-08-21 06:56:00,64.736,64.759,64.734,64.75,58020000.0
2009-08-21 06:57:00,64.755,64.755,64.747,64.747,36680000.0
2009-08-21 06:58:00,64.752,64.752,64.731,64.736,19010000.0
2009-08-21 06:59:00,64.735,64.735,64.695,64.703,33490000.0
2009-08-21 07:00:00,64.722,64.722,64.695,64.709,67940000.0
2009-08-21 07:01:00,64.694,64.7,64.668,64.696,70270000.0
2009-08-21 07:02:00,64.692,64.716,64.681,64.713,33570000.0
2009-08-21 07:03:00,64.726,64.732,64.709,64.726,84570000.0
2009-08-21 07:04:00,64.72,64.733,64.705,64.725,107170000.0
2009-08-21 07:05:00,64.721,64.746,64.714,64.746,47930000.0
2009-08-21 07:06:00,64.755,64.755,64.708,64.729,52300000.0
2009-08-21 07:07:00,64.695,64.713,64.662,64.662,26920000.0
2009-08-21 07:08:00,64.673,64.694,64.662,64.683,71810000.0
2009-08-21 07:09:00,64.695,64.709,64.675,64.698,100620000.0
2009-08-21 07:10:00,64.683,64.721,64.683,64.721,62290000.0
2009-08-21 07:11:00,64.722,64.763,64.707,64.763,73500000.0
2009-08-21 07:12:00,64.765,64.768,64.746,64.746,47320000.0
2009-08-21 07:13:00,64.764,64.764,64.728,64.76,98210000.0
2009-08-21 07:14:00,64.758,64.788,64.756,64.788,81210000.0
2009-08-21 07:15:00,64.803,64.803,64.783,64.798,77440000.0
2009-08-21 07:16:00,64.8,64.821,64.793,64.817,68350000.0
2009-08-21 07:17:00,64.813,64.823,64.798,64.817,118670000.0
2009-08-21 07:18:00,64.807,64.823,64.796,64.8,120490000.0
2009-08-21 07:19:00,64.818,64.833,64.803,64.833,93460000.0
2009-08-21 07:20:00,64.821,64.823,64.808,64.808,95940000.0
2009-08-21 07:21:00,64.831,64.831,64.805,64.826,83710000.0
2009-08-21 07:22:00,64.816,64.836,64.811,64.836,72410000.0
2009-08-21 07:23:00,64.814,64.849,64.814,64.849,114180000.0
2009-08-21 07:24:00,64.847,64.852,64.832,64.832,70140000.0
2009-08-21 07:25:00,64.838,64.845,64.817,64.828,80040000.0
2009-08-21 07:26:00,64.812,64.832,64.774,64.774,63310000.0
2009-08-21 07:27:00,64.794,64.794,64.766,64.778,82090000.0
2009-08-21 07:28:00,64.773,64.773,64.754,64.767,66860000.0
2009-08-21 07:29:00,64.77,64.784,64.764,64.774,62730000.0
2009-08-21 07:30:00,64.786,64.791,64.764,64.785,111110000.0
2009-08-21 07:31:00,64.801,64.823,64.796,64.817,64180000.0
2009-08-21 07:32:00,64.8,64.822,64.8,64.818,100740000.0
2009-08-21 07:33:00,64.816,64.832,64.806,64.826,69740000.0
2009-08-21 07:34:00,64.836,64.841,64.819,64.835,124070000.0
2009-08-21 07:35:00,64.827,64.878,64.827,64.856,106350000.0
2009-08-21 07:36:00,64.884,64.884,64.837,64.86,87870000.0
2009-08-21 07:37:00,64.866,64.869,64.84,64.869,70000000.0
2009-08-21 07:38:00,64.863,64.863,64.845,64.863,95990000.0
2009-08-21 07:39:00,64.857,64.881,64.848,64.866,81380000.0
2009-08-21 07:40:00,64.89,64.92,64.88,64.916,33710000.0
2009-08-21 07:41:00,64.928,64.932,64.914,64.926,29340000.0
2009-08-21 07:42:00,64.938,64.943,64.914,64.935,74830000.0
2009-08-21 07:43:00,64.912,64.935,64.912,64.935,47830000.0
2009-08-21 07:44:00,64.929,64.931,64.906,64.923,116900000.0
2009-08-21 07:45:00,64.935,64.935,64.903,64.909,124690000.0
2009-08-21 07:46:00,64.908,64.928,64.895,64.902,54440000.0
2009-08-21 07:47:00,64.92,64.92,64.874,64.896,62340000.0
2009-08-21 07:48:00,64.903,64.92,64.889,64.915,60540000.0
2009-08-21 07:49:00,64.91,64.914,64.891,64.914,103550000.0
2009-08-21 07:50:00,64.905,64.911,64.892,64.905,45250000.0
2009-08-21 07:51:00,64.914,64.914,64.884,64.899,59650000.0
2009-08-21 07:52:00,64.899,64.903,64.892,64.899,45650000.0
2009-08-21 07:53:00,64.889,64.897,64.883,64.897,73790000.0
2009-08-21 07:54:00,64.899,64.91,64.886,64.91,77640000.0
2009-08-21 07:55:00,64.906,64.922,64.897,64.922,50100000.0
2009-08-21 07:56:00,64.901,64.921,64.901,64.915,66230000.0
2009-08-21 07:57:00,64.927,64.927,64.898,64.924,59480000.0
2009-08-21 07:58:00,64.937,64.945,64.912,64.912,50120000.0
2009-08-21 07:59:00,64.92,64.931,64.901,64.913,44650000.0
2009-08-21 08:00:00,64.912,64.922,64.894,64.908,57770000.0
2009-08-21 08:01:00,64.9,64.9,64.865,64.878,95710000.0
2009-08-21 08:02:00,64.886,64.9,64.875,64.9,152420000.0
2009-08-21 08:03:00,64.903,64.903,64.867,64.87,73450000.0
2009-08-21 08:04:00,64.861,64.874,64.861,64.867,88800000.0
2009-08-21 08:05:00,64.87,64.884,64.853,64.884,46000000.0
2009-08-21 08:06:00,64.885,64.885,64.846,64.868,33020000.0
2009-08-21 08:07:00,64.859,64.88,64.852,64.868,47570000.0
2009-08-21 08:08:00,64.86,64.874,64.853,64.868,104660000.0
2009-08-21 08:09:00,64.89,64.89,64.852,64.871,103860000.0
2009-08-21 08:10:00,64.863,64.863,64.81,64.819,36130000.0
2009-08-21 08:11:00,64.831,64.862,64.821,64.821,58950000.0
2009-08-21 08:12:00,64.848,64.852,64.831,64.852,12390000.0
2009-08-21 08:13:00,64.845,64.845,64.831,64.844,46440000.0
2009-08-21 08:14:00,64.847,64.851,64.824,64.845,59080000.0
2009-08-21 08:15:00,64.848,64.848,64.809,64.83,80180000.0
2009-08-21 08:16:00,64.84,64.843,64.833,64.839,137760000.0
2009-08-21 08:17:00,64.844,64.85,64.827,64.838,67320000.0
2009-08-21 08:18:00,64.843,64.843,64.82,64.833,103860000.0
2009-08-21 08:19:00,64.834,64.84,64.832,64.832,97520000.0
2009-08-21 08:20:00,64.827,64.838,64.827,64.828,110770000.0
2009-08-21 08:21:00,64.831,64.85,64.828,64.837,73070000.0
2009-08-21 08:22:00,64.855,64.855,64.841,64.853,42420000.0
2009-08-21 08:23:00,64.86,64.886,64.857,64.883,35830000.0
2009-08-21 08:24:00,64.87,64.894,64.87,64.878,46270000.0
2009-08-21 08:25:00,64.851,64.865,64.851,64.865,28820000.0
2009-08-21 08:26:00,64.861,64.877,64.861,64.876,24230000.0
2009-08-21 08:27:00,64.864,64.872,64.844,64.85,32300000.0
2009-08-21 08:28:00,64.861,64.861,64.819,64.838,59090000.0
2009-08-21 08:29:00,64.812,64.83,64.812,64.825,111470000.0
2009-08-21 08:30:00,64.835,64.835,64.803,64.824,70120000.0
2009-08-21 08:31:00,64.834,64.842,64.817,64.817,81680000.0
2009-08-21 08:32:00,64.826,64.847,64.823,64.828,73520000.0
2009-08-21 08:33:00,64.854,64.854,64.826,64.829,144830000.0
2009-08-21 08:34:00,64.82,64.841,64.82,64.826,121520000.0
2009-08-21 08:35:00,64.838,64.853,64.836,64.845,142450000.0
2009-08-21 08:36:00,64.856,64.87,64.845,64.87,115150000.0
2009-08-21 08:37:00,64.86,64.888,64.855,64.885,57610000.0
2009-08-21 08:38:00,64.892,64.892,64.869,64.879,88360000.0
2009-08-21 08:39:00,64.883,64.884,64.862,64.884,75710000.0
2009-08-21 08:40:00,64.872,64.896,64.872,64.881,78140000.0
2009-08-21 08:41:00,64.888,64.893,64.871,64.871,75060000.0
2009-08-21 08:42:00,64.905,64.905,64.877,64.897,77230000.0
2009-08-21 08:43:00,64.89,64.904,64.89,64.904,31300000.0
2009-08-21 08:44:00,64.908,64.912,64.896,64.907,70970000.0
2009-08-21 08:45:00,64.901,64.921,64.901,64.917,96190000.0
2009-08-21 08:46:00,64.923,64.923,64.893,64.893,109050000.0
2009-08-21 08:47:00,64.882,64.912,64.882,64.891,98330000.0
2009-08-21 08:48:00,64.903,64.903,64.882,64.892,83110000.0
2009-08-21 08:49:00,64.886,64.906,64.886,64.899,77870000.0
2009-08-21 08:50:00,64.899,64.908,64.885,64.898,81450000.0
2009-08-21 08:51:00,64.907,64.907,64.891,64.891,10410000.0
2009-08-21 08:52:00,64.913,64.924,64.909,64.918,11700000.0
2009-08-21 08:53:00,64.916,64.955,64.914,64.943,14090000.0
2009-08-21 08:54:00,64.981,64.981,64.956,64.957,10890000.0
2009-08-21 08:55:00,64.995,65.004,64.966,65.002,14090000.0
2009-08-21 08:56:00,65.029,65.042,65.016,65.042,15070000.0
2009-08-21 08:57:00,65.053,65.079,65.031,65.079,17710000.0
2009-08-21 08:58:00,65.071,65.088,65.054,65.088,7700000.0
2009-08-21 08:59:00,65.086,65.097,65.086,65.097,11270000.0
2009-08-21 09:00:00,65.061,65.089,65.056,65.069,16590000.0
2009-08-21 09:01:00,65.062,65.07,65.047,65.048,17940000.0
2009-08-21 09:02:00,65.061,65.068,65.051,65.057,20510000.0
2009-08-21 09:03:00,65.064,65.066,65.046,65.061,10990000.0
2009-08-21 09:04:00,65.065,65.096,65.061,65.081,18900000.0
2009-08-21 09:05:00,65.093,65.151,65.086,65.151,10940000.0
2009-08-21 09:06:00,65.156,65.171,65.14,65.162,16230000.0
2009-08-21 09:07:00,65.146,65.161,65.14,65.141,13000000.0
2009-08-21 09:08:00,65.137,65.183,65.137,65.182,6210000.0
2009-08-21 09:09:00,65.182,65.182,65.15,65.15,14870000.0
2009-08-21 09:10:00,65.156,65.164,65.144,65.155,12220000.0
2009-08-21 09:11:00,65.126,65.155,65.126,65.148,15630000.0
2009-08-21 09:12:00,65.147,65.147,65.131,65.143,11830000.0
2009-08-21 09:13:00,65.14,65.14,65.107,65.107,23330000.0
2009-08-21 09:14:00,65.095,65.125,65.095,65.125,13560000.0
2009-08-21 09:15:00,65.126,65.126,65.116,65.12,12620000.0
2009-08-21 09:16:00,65.113,65.128,65.113,65.121,13340000.0
2009-08-21 09:17:00,65.129,65.131,65.109,65.113,13890000.0
2009-08-21 09:18:00,65.125,65.125,65.114,65.123,7740000.0
2009-08-21 09:19:00,65.124,65.124,65.091,65.091,13160000.0
2009-08-21 09:20:00,65.103,65.108,65.097,65.098,12490000.0
2009-08-21 09:21:00,65.112,65.133,65.107,65.133,13330000.0
2009-08-21 09:22:00,65.134,65.143,65.134,65.139,9630000.0
2009-08-21 09:23:00,65.134,65.138,65.127,65.138,11690000.0
2009-08-21 09:24:00,65.137,65.137,65.104,65.126,11830000.0
2009-08-21 09:25:00,65.122,65.13,65.111,65.117,11640000.0
2009-08-21 09:26:00,65.116,65.125,65.106,65.125,14660000.0
2009-08-21 09:27:00,65.128,65.13,65.11,65.11,11840000.0
2009-08-21 09:28:00,65.104,65.143,65.098,65.122,15780000.0
2009-08-21 09:29:00,65.145,65.176,65.145,65.171,12210000.0
2009-08-21 09:30:00,65.19,65.197,65.17,65.177,14480000.0
2009-08-21 09:31:00,65.187,65.187,65.162,65.162,9960000.0
2009-08-21 09:32:00,65.173,65.182,65.165,65.172,15020000.0
2009-08-21 09:33:00,65.181,65.185,65.171,65.176,11460000.0
2009-08-21 09:34:00,65.163,65.171,65.145,65.151,18210000.0
2009-08-21 09:35:00,65.157,65.157,65.13,65.137,7760000.0
2009-08-21 09:36:00,65.153,65.156,65.135,65.135,18940000.0
2009-08-21 09:37:00,65.157,65.168,65.145,65.158,14700000.0
2009-08-21 09:38:00,65.142,65.153,65.134,65.15,13010000.0
2009-08-21 09:39:00,65.173,65.173,65.134,65.149,16010000.0
2009-08-21 09:40:00,65.154,65.154,65.137,65.148,12230000.0
2009-08-21 09:41:00,65.153,65.168,65.15,65.168,18070000.0
2009-08-21 09:42:00,65.189,65.189,65.143,65.143,18670000.0
2009-08-21 09:43:00,65.148,65.151,65.129,65.138,20330000.0
2009-08-21 09:44:00,65.122,65.127,65.106,65.123,11690000.0
2009-08-21 09:45:00,65.119,65.136,65.117,65.129,11730000.0
2009-08-21 09:46:00,65.127,65.131,65.115,65.131,11280000.0
2009-08-21 09:47:00,65.114,65.123,65.113,65.123,9200000.0
2009-08-21 09:48:00,65.126,65.129,65.093,65.108,18070000.0
2009-08-21 09:49:00,65.1,65.1,65.081,65.1,10520000.0
2009-08-21 09:50:00,65.099,65.102,65.082,65.089,16530000.0
2009-08-21 09:51:00,65.083,65.083,65.054,65.061,6960000.0
2009-08-21 09:52:00,65.073,65.109,65.073,65.109,12220000.0
2009-08-21 09:53:00,65.102,65.11,65.097,65.102,13790000.0
2009-08-21 09:54:00,65.096,65.109,65.093,65.108,15440000.0
2009-08-21 09:55:00,65.11,65.118,65.1,65.112,14460000.0
2009-08-21 09:56:00,65.097,65.104,65.076,65.104,13510000.0
2009-08-21 09:57:00,65.111,65.111,65.085,65.089,16600000.0
2009-08-21 09:58:00,65.09,65.1,65.08,65.1,12630000.0
2009-08-21 09:59:00,65.085,65.113,65.085,65.113,14270000.0
2009-08-21 10:00:00,65.117,65.117,65.101,65.101,65010000.0
2009-08-21 10:01:00,65.111,65.118,65.085,65.085,79040000.0
2009-08-21 10:02:00,65.098,65.104,65.083,65.104,100140000.0
2009-08-21 10:03:00,65.112,65.112,65.077,65.091,118850000.0
2009-08-21 10:04:00,65.085,65.091,65.057,65.072,121330000.0
2009-08-21 10:05:00,65.048,65.062,65.029,65.037,112420000.0
2009-08-21 10:06:00,65.04,65.042,65.015,65.015,101560000.0
2009-08-21 10:07:00,65.018,65.018,65.001,65.013,32580000.0
2009-08-21 10:08:00,64.998,65.02,64.998,65.02,22430000.0
2009-08-21 10:09:00,65.033,65.033,65.008,65.031,74320000.0
2009-08-21 10:10:00,65.024,65.026,65.004,65.025,126330000.0
2009-08-21 10:11:00,65.0,65.03,65.0,65.03,66240000.0
2009-08-21 10:12:00,65.032,65.041,65.014,65.032,83490000.0
2009-08-21 10:13:00,65.017,65.038,65.017,65.031,121670000.0
2009-08-21 10:14:00,65.021,65.026,65.012,65.013,95650000.0
2009-08-21 10:15:00,65.036,65.037,65.02,65.031,84410000.0
2009-08-21 10:16:00,65.021,65.026,65.009,65.009,92470000.0
2009-08-21 10:17:00,65.015,65.024,65.009,65.01,85480000.0
2009-08-21 10:18:00,65.02,65.02,64.978,64.983,63810000.0
2009-08-21 10:19:00,64.981,64.993,64.953,64.973,123340000.0
2009-08-21 10:20:00,64.97,64.985,64.953,64.984,72350000.0
2009-08-21 10:21:00,64.99,64.99,64.967,64.988,86190000.0
2009-08-21 10:22:00,64.964,64.998,64.964,64.998,97510000.0
2009-08-21 10:23:00,64.98,65.002,64.973,64.981,82090000.0
2009-08-21 10:24:00,64.977,64.984,64.961,64.977,119070000.0
2009-08-21 10:25:00,64.959,64.973,64.959,64.965,103080000.0
2009-08-21 10:26:00,64.954,64.96,64.933,64.951,54330000.0
2009-08-21 10:27:00,64.96,64.969,64.948,64.948,61190000.0
2009-08-21 10:28:00,64.939,64.961,64.939,64.961,79800000.0
2009-08-21 10:29:00,64.954,64.968,64.938,64.967,60950000.0
2009-08-21 10:30:00,64.964,64.964,64.933,64.94,95450000.0
2009-08-21 10:31:00,64.957,64.984,64.95,64.984,60810000.0
2009-08-21 10:32:00,64.961,64.985,64.961,64.968,39610000.0
2009-08-21 10:33:00,64.976,64.983,64.952,64.983,99990000.0
2009-08-21 10:34:00,64.984,64.994,64.981,64.984,103980000.0
2009-08-21 10:35:00,64.974,65.01,64.974,65.005,84100000.0
2009-08-21 10:36:00,65.015,65.015,64.986,64.989,48160000.0
2009-08-21 10:37:00,64.996,64.996,64.989,64.989,39750000.0
2009-08-21 10:38:00,64.992,64.993,64.971,64.993,75330000.0
2009-08-21 10:39:00,64.983,64.998,64.956,64.956,94390000.0
2009-08-21 10:40:00,64.968,64.974,64.955,64.974,111890000.0
2009-08-21 10:41:00,64.975,64.986,64.975,64.986,103400000.0
2009-08-21 10:42:00,64.984,64.984,64.964,64.976,99610000.0
2009-08-21 10:43:00,64.963,64.968,64.937,64.946,103480000.0
2009-08-21 10:44:00,64.946,64.964,64.935,64.964,59980000.0
2009-08-21 10:45:00,64.97,64.98,64.964,64.979,100020000.0
2009-08-21 10:46:00,64.978,64.988,64.977,64.988,57010000.0
2009-08-21 10:47:00,64.989,64.994,64.972,64.987,57130000.0
2009-08-21 10:48:00,64.993,64.993,64.971,64.971,54590000.0
2009-08-21 10:49:00,64.984,65.026,64.979,65.004,80050000.0
2009-08-21 10:50:00,65.018,65.021,64.994,65.021,107220000.0
2009-08-21 10:51:00,65.035,65.087,65.035,65.074,130060000.0
2009-08-21 10:52:00,65.104,65.104,65.069,65.077,123400000.0
2009-08-21 10:53:00,65.089,65.089,65.065,65.072,84570000.0
2009-08-21 10:54:00,65.083,65.089,65.06,65.084,88770000.0
2009-08-21 10:55:00,65.075,65.089,65.061,65.078,100200000.0
2009-08-21 10:56:00,65.087,65.093,65.069,65.093,137760000.0
2009-08-21 10:57:00,65.094,65.095,65.071,65.095,91450000.0
2009-08-21 10:58:00,65.074,65.09,65.074,65.09,65970000.0
2009-08-21 10:59:00,65.073,65.107,65.073,65.078,62600000.0
2009-08-21 11:00:00,65.088,65.088,65.061,65.067,98590000.0
2009-08-21 11:01:00,65.083,65.092,65.068,65.078,158580000.0
2009-08-21 11:02:00,65.062,65.081,65.058,65.081,142240000.0
2009-08-21 11:03:00,65.076,65.076,65.053,65.072,91760000.0
2009-08-21 11:04:00,65.084,65.084,65.063,65.077,66510000.0
2009-08-21 11:05:00,65.064,65.088,65.064,65.088,92120000.0
2009-08-21 11:06:00,65.104,65.111,65.089,65.105,90350000.0
2009-08-21 11:07:00,65.103,65.128,65.103,65.123,117870000.0
2009-08-21 11:08:00,65.122,65.149,65.122,65.147,150750000.0
2009-08-21 11:09:00,65.16,65.161,65.133,65.135,111070000.0
2009-08-21 11:10:00,65.142,65.143,65.107,65.128,126680000.0
2009-08-21 11:11:00,65.116,65.137,65.103,65.136,131400000.0
2009-08-21 11:12:00,65.14,65.148,65.12,65.148,101910000.0
2009-08-21 11:13:00,65.148,65.178,65.131,65.15,59800000.0
2009-08-21 11:14:00,65.153,65.155,65.132,65.155,44980000.0
2009-08-21 11:15:00,65.127,65.146,65.113,65.126,93570000.0
2009-08-21 11:16:00,65.135,65.141,65.118,65.141,103410000.0
2009-08-21 11:17:00,65.131,65.143,65.119,65.143,81490000.0
2009-08-21 11:18:00,65.139,65.153,65.127,65.146,91750000.0
2009-08-21 11:19:00,65.129,65.15,65.12,65.138,54040000.0
2009-08-21 11:20:00,65.133,65.143,65.125,65.143,119720000.0
2009-08-21 11:21:00,65.144,65.144,65.124,65.143,77710000.0
2009-08-21 11:22:00,65.144,65.164,65.144,65.148,70390000.0
2009-08-21 11:23:00,65.139,65.148,65.135,65.148,90640000.0
2009-08-21 11:24:00,65.158,65.159,65.139,65.153,73910000.0
2009-08-21 11:25:00,65.163,65.163,65.153,65.158,95390000.0
2009-08-21 11:26:00,65.164,65.172,65.151,65.166,109030000.0
2009-08-21 11:27:00,65.171,65.171,65.116,65.156,96220000.0
2009-08-21 11:28:00,65.154,65.163,65.127,65.145,62920000.0
2009-08-21 11:29:00,65.141,65.165,65.137,65.153,47790000.0
2009-08-21 11:30:00,65.155,65.156,65.127,65.127,68390000.0
2009-08-21 11:31:00,65.133,65.144,65.11,65.132,85660000.0
2009-08-21 11:32:00,65.126,65.143,65.116,65.142,56700000.0
2009-08-21 11:33:00,65.152,65.17,65.136,65.163,77150000.0
2009-08-21 11:34:00,65.167,65.176,65.157,65.165,116380000.0
2009-08-21 11:35:00,65.166,65.173,65.162,65.172,81690000.0
2009-08-21 11:36:00,65.176,65.195,65.173,65.186,76970000.0
2009-08-21 11:37:00,65.191,65.209,65.174,65.185,76640000.0
2009-08-21 11:38:00,65.16,65.184,65.16,65.177,90860000.0
2009-08-21 11:39:00,65.183,65.183,65.156,65.158,105520000.0
2009-08-21 11:40:00,65.169,65.169,65.139,65.15,84030000.0
2009-08-21 11:41:00,65.152,65.185,65.152,65.185,70300000.0
2009-08-21 11:42:00,65.186,65.187,65.18,65.187,30680000.0
2009-08-21 11:43:00,65.179,65.2,65.174,65.182,102180000.0
2009-08-21 11:44:00,65.191,65.201,65.182,65.194,119030000.0
2009-08-21 11:45:00,65.206,65.207,65.173,65.198,103460000.0
2009-08-21 11:46:00,65.181,65.201,65.174,65.187,117770000.0
2009-08-21 11:47:00,65.186,65.201,65.173,65.201,137790000.0
2009-08-21 11:48:00,65.196,65.225,65.172,65.205,94950000.0
2009-08-21 11:49:00,65.223,65.223,65.189,65.19,90530000.0
2009-08-21 11:50:00,65.182,65.211,65.175,65.205,108560000.0
2009-08-21 11:51:00,65.203,65.203,65.183,65.203,78610000.0
2009-08-21 11:52:00,65.195,65.195,65.173,65.194,79690000.0
2009-08-21 11:53:00,65.19,65.196,65.19,65.192,87470000.0
2009-08-21 11:54:00,65.196,65.201,65.175,65.189,76700000.0
2009-08-21 11:55:00,65.177,65.179,65.157,65.174,57160000.0
2009-08-21 11:56:00,65.166,65.173,65.145,65.163,98250000.0
2009-08-21 11:57:00,65.171,65.171,65.145,65.151,77940000.0
2009-08-21 11:58:00,65.167,65.179,65.154,65.179,85570000.0
2009-08-21 11:59:00,65.165,65.195,65.159,65.175,83430000.0
2009-08-21 12:00:00,65.211,65.211,65.179,65.196,66930000.0
2009-08-21 12:01:00,65.18,65.189,65.172,65.179,107430000.0
2009-08-21 12:02:00,65.196,65.197,65.189,65.19,94860000.0
2009-08-21 12:03:00,65.194,65.194,65.179,65.188,86340000.0
2009-08-21 12:04:00,65.195,65.195,65.173,65.187,87920000.0
2009-08-21 12:05:00,65.197,65.223,65.186,65.223,74600000.0
2009-08-21 12:06:00,65.212,65.212,65.194,65.194,84390000.0
2009-08-21 12:07:00,65.212,65.212,65.162,65.162,54510000.0
2009-08-21 12:08:00,65.171,65.177,65.154,65.175,109870000.0
2009-08-21 12:09:00,65.195,65.195,65.167,65.178,102390000.0
2009-08-21 12:10:00,65.17,65.199,65.17,65.194,101530000.0
2009-08-21 12:11:00,65.201,65.221,65.187,65.2,72680000.0
2009-08-21 12:12:00,65.21,65.21,65.185,65.204,58700000.0
2009-08-21 12:13:00,65.191,65.219,65.186,65.203,73690000.0
2009-08-21 12:14:00,65.194,65.216,65.176,65.197,124340000.0
2009-08-21 12:15:00,65.185,65.196,65.167,65.186,115250000.0
2009-08-21 12:16:00,65.18,65.193,65.171,65.171,75680000.0
2009-08-21 12:17:00,65.175,65.194,65.123,65.172,81600000.0
2009-08-21 12:18:00,65.18,65.185,65.149,65.153,99860000.0
2009-08-21 12:19:00,65.148,65.155,65.135,65.154,124780000.0
2009-08-21 12:20:00,65.157,65.165,65.152,65.165,67690000.0
2009-08-21 12:21:00,65.189,65.205,65.164,65.202,70080000.0
2009-08-21 12:22:00,65.2,65.212,65.191,65.192,33920000.0
2009-08-21 12:23:00,65.201,65.226,65.197,65.226,50830000.0
2009-08-21 12:24:00,65.24,65.24,65.206,65.225,82860000.0
2009-08-21 12:25:00,65.237,65.244,65.23,65.23,67400000.0
2009-08-21 12:26:00,65.217,65.224,65.204,65.208,63600000.0
2009-08-21 12:27:00,65.227,65.234,65.216,65.234,80650000.0
2009-08-21 12:28:00,65.203,65.227,65.159,65.195,71940000.0
2009-08-21 12:29:00,65.196,65.197,65.189,65.197,68090000.0
2009-08-21 12:30:00,65.206,65.225,65.184,65.225,79540000.0
2009-08-21 12:31:00,65.224,65.229,65.214,65.217,69010000.0
2009-08-21 12:32:00,65.201,65.225,65.201,65.225,86820000.0
2009-08-21 12:33:00,65.232,65.232,65.204,65.217,80020000.0
2009-08-21 12:34:00,65.209,65.222,65.203,65.222,37300000.0
2009-08-21 12:35:00,65.206,65.223,65.202,65.216,66600000.0
2009-08-21 12:36:00,65.222,65.222,65.195,65.2,64770000.0
2009-08-21 12:37:00,65.212,65.212,65.189,65.189,79320000.0
2009-08-21 12:38:00,65.201,65.201,65.193,65.198,54940000.0
2009-08-21 12:39:00,65.206,65.213,65.186,65.205,47990000.0
2009-08-21 12:40:00,65.206,65.22,65.197,65.21,134980000.0
2009-08-21 12:41:00,65.198,65.202,65.176,65.188,118680000.0
2009-08-21 12:42:00,65.215,65.215,65.183,65.188,70570000.0
2009-08-21 12:43:00,65.185,65.192,65.183,65.189,85090000.0
2009-08-21 12:44:00,65.169,65.182,65.169,65.175,93970000.0
2009-08-21 12:45:00,65.195,65.202,65.184,65.19,103450000.0
2009-08-21 12:46:00,65.21,65.219,65.196,65.213,27810000.0
2009-08-21 12:47:00,65.208,65.218,65.187,65.191,30060000.0
2009-08-21 12:48:00,65.195,65.195,65.175,65.195,53480000.0
2009-08-21 12:49:00,65.194,65.213,65.189,65.197,12780000.0
2009-08-21 12:50:00,65.216,65.216,65.202,65.215,34390000.0
2009-08-21 12:51:00,65.229,65.239,65.216,65.222,69010000.0
2009-08-21 12:52:00,65.235,65.235,65.206,65.215,37560000.0
2009-08-21 12:53:00,65.214,65.221,65.169,65.185,97470000.0
2009-08-21 12:54:00,65.188,65.229,65.166,65.229,83300000.0
2009-08-21 12:55:00,65.217,65.222,65.195,65.216,30440000.0
2009-08-21 12:56:00,65.232,65.273,65.23,65.273,41590000.0
2009-08-21 12:57:00,65.283,65.283,65.245,65.251,54680000.0
2009-08-21 12:58:00,65.255,65.263,65.244,65.257,76540000.0
2009-08-21 12:59:00,65.264,65.27,65.238,65.248,102610000.0
2009-08-21 13:00:00,65.245,65.25,65.224,65.248,80620000.0
2009-08-21 13:01:00,65.244,65.244,65.224,65.23,138550000.0
2009-08-21 13:02:00,65.235,65.242,65.211,65.232,68820000.0
2009-08-21 13:03:00,65.235,65.235,65.209,65.233,53840000.0
2009-08-21 13:04:00,65.221,65.265,65.221,65.245,36960000.0
2009-08-21 13:05:00,65.259,65.288,65.246,65.259,35220000.0
2009-08-21 13:06:00,65.264,65.272,65.246,65.267,49340000.0
2009-08-21 13:07:00,65.263,65.263,65.23,65.23,24690000.0
2009-08-21 13:08:00,65.234,65.234,65.213,65.213,16220000.0
2009-08-21 13:09:00,65.228,65.235,65.22,65.227,57590000.0
2009-08-21 13:10:00,65.212,65.242,65.212,65.237,43930000.0
2009-08-21 13:11:00,65.236,65.236,65.214,65.231,55900000.0
2009-08-21 13:12:00,65.222,65.222,65.197,65.199,35540000.0
2009-08-21 13:13:00,65.18,65.19,65.148,65.151,58630000.0
2009-08-21 13:14:00,65.142,65.156,65.142,65.149,34250000.0
2009-08-21 13:15:00,65.173,65.202,65.155,65.202,91150000.0
2009-08-21 13:16:00,65.205,65.205,65.183,65.186,72910000.0
2009-08-21 13:17:00,65.184,65.193,65.174,65.185,58190000.0
2009-08-21 13:18:00,65.194,65.194,65.179,65.179,38570000.0
2009-08-21 13:19:00,65.191,65.197,65.182,65.185,20290000.0
2009-08-21 13:20:00,65.179,65.203,65.179,65.196,36300000.0
2009-08-21 13:21:00,65.198,65.202,65.184,65.197,70410000.0
2009-08-21 13:22:00,65.188,65.193,65.173,65.173,61180000.0
2009-08-21 13:23:00,65.18,65.202,65.172,65.18,40090000.0
2009-08-21 13:24:00,65.184,65.184,65.166,65.178,77040000.0
2009-08-21 13:25:00,65.186,65.186,65.173,65.173,110960000.0
2009-08-21 13:26:00,65.182,65.205,65.177,65.205,47410000.0
2009-08-21 13:27:00,65.201,65.226,65.183,65.221,43890000.0
2009-08-21 13:28:00,65.207,65.22,65.176,65.176,28090000.0
2009-08-21 13:29:00,65.181,65.182,65.166,65.174,77740000.0
2009-08-21 13:30:00,65.174,65.182,65.162,65.162,96550000.0
2009-08-21 13:31:00,65.17,65.18,65.153,65.18,67180000.0
2009-08-21 13:32:00,65.174,65.189,65.162,65.176,80070000.0
2009-08-21 13:33:00,65.192,65.192,65.165,65.165,41580000.0
2009-08-21 13:34:00,65.147,65.162,65.112,65.121,95150000.0
2009-08-21 13:35:00,65.124,65.125,65.098,65.109,82510000.0
2009-08-21 13:36:00,65.114,65.127,65.081,65.091,75260000.0
2009-08-21 13:37:00,65.075,65.087,65.059,65.085,70710000.0
2009-08-21 13:38:00,65.103,65.132,65.098,65.132,114710000.0
2009-08-21 13:39:00,65.15,65.15,65.117,65.121,113820000.0
2009-08-21 13:40:00,65.12,65.149,65.12,65.135,91120000.0
2009-08-21 13:41:00,65.137,65.143,65.121,65.134,103260000.0
2009-08-21 13:42:00,65.144,65.144,65.122,65.128,78900000.0
2009-08-21 13:43:00,65.116,65.136,65.106,65.119,65730000.0
2009-08-21 13:44:00,65.116,65.117,65.108,65.116,107900000.0
2009-08-21 13:45:00,65.113,65.113,65.093,65.108,73950000.0
2009-08-21 13:46:00,65.108,65.11,65.107,65.108,77800000.0
2009-08-21 13:47:00,65.116,65.122,65.103,65.122,70090000.0
2009-08-21 13:48:00,65.124,65.131,65.115,65.125,84510000.0
2009-08-21 13:49:00,65.123,65.125,65.108,65.125,69840000.0
2009-08-21 13:50:00,65.115,65.123,65.101,65.101,66070000.0
2009-08-21 13:51:00,65.124,65.129,65.118,65.118,100860000.0
2009-08-21 13:52:00,65.122,65.122,65.104,65.109,64310000.0
2009-08-21 13:53:00,65.118,65.124,65.103,65.116,105410000.0
2009-08-21 13:54:00,65.105,65.122,65.101,65.101,71970000.0
2009-08-21 13:55:00,65.109,65.119,65.097,65.102,138030000.0
2009-08-21 13:56:00,65.106,65.106,65.095,65.099,97050000.0
2009-08-21 13:57:00,65.114,65.114,65.102,65.108,86400000.0
2009-08-21 13:58:00,65.089,65.106,65.086,65.106,70950000.0
2009-08-21 13:59:00,65.096,65.102,65.076,65.082,98300000.0
2009-08-21 14:00:00,65.104,65.104,65.072,65.072,76060000.0
2009-08-21 14:01:00,65.093,65.093,65.056,65.06,39940000.0
2009-08-21 14:02:00,65.049,65.07,65.045,65.05,29700000.0
2009-08-21 14:03:00,65.075,65.08,65.063,65.078,74650000.0
2009-08-21 14:04:00,65.075,65.075,65.053,65.069,46210000.0
2009-08-21 14:05:00,65.069,65.081,65.064,65.074,110910000.0
2009-08-21 14:06:00,65.096,65.096,65.079,65.087,121120000.0
2009-08-21 14:07:00,65.081,65.1,65.081,65.081,47050000.0
2009-08-21 14:08:00,65.071,65.093,65.071,65.093,60000000.0
2009-08-21 14:09:00,65.094,65.094,65.073,65.085,61280000.0
2009-08-21 14:10:00,65.074,65.094,65.074,65.086,98450000.0
2009-08-21 14:11:00,65.074,65.083,65.054,65.074,44110000.0
2009-08-21 14:12:00,65.073,65.073,65.046,65.066,62900000.0
2009-08-21 14:13:00,65.05,65.074,65.048,65.051,45810000.0
2009-08-21 14:14:00,65.05,65.062,65.033,65.033,83890000.0
2009-08-21 14:15:00,65.063,65.063,65.027,65.039,75910000.0
2009-08-21 14:16:00,65.056,65.067,65.035,65.065,53240000.0
2009-08-21 14:17:00,65.05,65.08,65.05,65.077,53860000.0
2009-08-21 14:18:00,65.086,65.093,65.074,65.093,56240000.0
2009-08-21 14:19:00,65.103,65.103,65.083,65.097,47760000.0
2009-08-21 14:20:00,65.093,65.103,65.066,65.094,46060000.0
2009-08-21 14:21:00,65.103,65.103,65.077,65.087,65340000.0
2009-08-21 14:22:00,65.079,65.106,65.075,65.106,103050000.0
2009-08-21 14:23:00,65.103,65.113,65.093,65.106,165440000.0
2009-08-21 14:24:00,65.115,65.115,65.09,65.111,78960000.0
2009-08-21 14:25:00,65.096,65.103,65.077,65.088,76680000.0
2009-08-21 14:26:00,65.078,65.092,65.066,65.078,43350000.0
2009-08-21 14:27:00,65.093,65.093,65.075,65.087,34570000.0
2009-08-21 14:28:00,65.085,65.085,65.054,65.067,44870000.0
2009-08-21 14:29:00,65.043,65.081,65.043,65.081,100090000.0
2009-08-21 14:30:00,65.088,65.11,65.074,65.104,107040000.0
2009-08-21 14:31:00,65.099,65.109,65.082,65.105,33080000.0
2009-08-21 14:32:00,65.104,65.14,65.104,65.133,51320000.0
2009-08-21 14:33:00,65.138,65.138,65.12,65.134,14840000.0
2009-08-21 14:34:00,65.135,65.139,65.116,65.121,45180000.0
2009-08-21 14:35:00,65.133,65.133,65.106,65.116,60650000.0
2009-08-21 14:36:00,65.135,65.135,65.096,65.127,77950000.0
2009-08-21 14:37:00,65.135,65.135,65.115,65.133,141060000.0
2009-08-21 14:38:00,65.127,65.133,65.114,65.119,70510000.0
2009-08-21 14:39:00,65.122,65.122,65.097,65.112,101660000.0
2009-08-21 14:40:00,65.122,65.133,65.114,65.121,101750000.0
2009-08-21 14:41:00,65.119,65.125,65.104,65.125,102530000.0
2009-08-21 14:42:00,65.119,65.13,65.105,65.125,66900000.0
2009-08-21 14:43:00,65.123,65.123,65.07,65.07,43670000.0
2009-08-21 14:44:00,65.082,65.082,65.06,65.068,33100000.0
2009-08-21 14:45:00,65.073,65.073,65.056,65.07,52270000.0
2009-08-21 14:46:00,65.065,65.077,65.044,65.072,36250000.0
2009-08-21 14:47:00,65.075,65.075,65.046,65.053,28170000.0
2009-08-21 14:48:00,65.066,65.074,65.046,65.066,32360000.0
2009-08-21 14:49:00,65.076,65.076,65.047,65.06,62250000.0
2009-08-21 14:50:00,65.04,65.078,65.037,65.072,115240000.0
2009-08-21 14:51:00,65.06,65.095,65.06,65.078,71860000.0
2009-08-21 14:52:00,65.086,65.093,65.073,65.083,67780000.0
2009-08-21 14:53:00,65.073,65.092,65.073,65.081,76590000.0
2009-08-21 14:54:00,65.094,65.109,65.077,65.104,139490000.0
2009-08-21 14:55:00,65.11,65.111,65.092,65.099,119120000.0
2009-08-21 14:56:00,65.105,65.105,65.083,65.089,138790000.0
2009-08-21 14:57:00,65.1,65.1,65.075,65.079,121760000.0
2009-08-21 14:58:00,65.091,65.109,65.077,65.104,62560000.0
2009-08-21 14:59:00,65.105,65.114,65.095,65.101,95110000.0
2009-08-21 15:00:00,65.107,65.108,65.085,65.101,77590000.0
2009-08-21 15:01:00,65.086,65.109,65.064,65.103,76810000.0
2009-08-21 15:02:00,65.098,65.101,65.075,65.078,71540000.0
2009-08-21 15:03:00,65.091,65.098,65.062,65.062,75040000.0
2009-08-21 15:04:00,65.083,65.083,65.043,65.065,29540000.0
2009-08-21 15:05:00,65.061,65.083,65.061,65.076,71510000.0
2009-08-21 15:06:00,65.082,65.085,65.048,65.085,94240000.0
2009-08-21 15:07:00,65.088,65.095,65.057,65.086,111510000.0
2009-08-21 15:08:00,65.103,65.103,65.086,65.097,101960000.0
2009-08-21 15:09:00,65.107,65.113,65.085,65.111,87010000.0
2009-08-21 15:10:00,65.101,65.112,65.092,65.092,72330000.0
2009-08-21 15:11:00,65.099,65.104,65.085,65.103,70830000.0
2009-08-21 15:12:00,65.114,65.114,65.109,65.109,6010000.0
2009-08-21 15:13:00,65.082,65.104,65.082,65.104,61540000.0
2009-08-21 15:14:00,65.098,65.105,65.092,65.105,114880000.0
2009-08-21 15:15:00,65.113,65.113,65.079,65.083,68660000.0
2009-08-21 15:16:00,65.071,65.1,65.071,65.095,75340000.0
2009-08-21 15:17:00,65.104,65.104,65.084,65.096,74900000.0
2009-08-21 15:18:00,65.098,65.098,65.069,65.086,139730000.0
2009-08-21 15:19:00,65.084,65.084,65.065,65.082,114800000.0
2009-08-21 15:20:00,65.08,65.093,65.071,65.093,144090000.0
2009-08-21 15:21:00,65.104,65.104,65.055,65.06,130960000.0
2009-08-21 15:22:00,65.069,65.082,65.053,65.076,68760000.0
2009-08-21 15:23:00,65.076,65.08,65.046,65.046,83360000.0
2009-08-21 15:24:00,65.064,65.064,65.046,65.058,66960000.0
2009-08-21 15:25:00,65.055,65.055,65.033,65.042,73210000.0
2009-08-21 15:26:00,65.037,65.042,65.025,65.038,66220000.0
2009-08-21 15:27:00,65.048,65.056,65.035,65.039,72620000.0
2009-08-21 15:28:00,65.036,65.04,65.033,65.036,28360000.0
2009-08-21 15:29:00,65.046,65.051,65.028,65.038,76220000.0
2009-08-21 15:30:00,65.033,65.033,65.004,65.017,89010000.0
2009-08-21 15:31:00,65.008,65.013,64.995,65.002,113590000.0
2009-08-21 15:32:00,64.977,64.991,64.969,64.976,93880000.0
2009-08-21 15:33:00,64.979,64.979,64.895,64.914,76850000.0
2009-08-21 15:34:00,64.895,64.926,64.895,64.926,81940000.0
2009-08-21 15:35:00,64.91,64.93,64.907,64.91,79240000.0
2009-08-21 15:36:00,64.929,64.929,64.903,64.909,13890000.0
2009-08-21 15:37:00,64.915,64.939,64.906,64.911,105060000.0
2009-08-21 15:38:00,64.921,64.96,64.921,64.96,68820000.0
2009-08-21 15:39:00,64.972,64.978,64.943,64.963,110840000.0
2009-08-21 15:40:00,64.961,64.995,64.957,64.995,126260000.0
2009-08-21 15:41:00,64.998,65.002,64.978,65.001,110690000.0
2009-08-21 15:42:00,65.011,65.019,64.99,65.002,110300000.0
2009-08-21 15:43:00,65.013,65.019,64.981,64.993,50750000.0
2009-08-21 15:44:00,65.009,65.009,64.982,64.993,22800000.0
2009-08-21 15:45:00,65.001,65.023,64.993,65.023,47410000.0
2009-08-21 15:46:00,65.017,65.017,64.991,65.014,115360000.0
2009-08-21 15:47:00,64.998,65.013,64.995,65.006,74050000.0
2009-08-21 15:48:00,65.001,65.001,64.964,64.982,92360000.0
2009-08-21 15:49:00,64.961,64.982,64.961,64.975,96560000.0
2009-08-21 15:50:00,64.964,64.973,64.949,64.972,108480000.0
2009-08-21 15:51:00,64.967,64.967,64.943,64.95,76080000.0
2009-08-21 15:52:00,64.954,64.954,64.911,64.928,98460000.0
2009-08-21 15:53:00,64.92,64.942,64.92,64.939,104540000.0
2009-08-21 15:54:00,64.953,64.97,64.935,64.961,48840000.0
2009-08-21 15:55:00,64.939,64.973,64.935,64.973,122800000.0
2009-08-21 15:56:00,64.972,64.998,64.97,64.986,92980000.0
2009-08-21 15:57:00,65.005,65.006,64.979,64.992,54960000.0
2009-08-21 15:58:00,64.999,64.999,64.971,64.987,112010000.0
2009-08-21 15:59:00,64.98,64.986,64.971,64.983,86100000.0
2009-08-21 16:00:00,64.982,65.157,64.982,65.155,104610000.0
2009-08-21 16:01:00,65.175,65.208,65.16,65.175,115240000.0
2009-08-21 16:02:00,65.176,65.176,65.138,65.147,72120000.0
2009-08-21 16:03:00,65.171,65.229,65.147,65.196,51640000.0
2009-08-21 16:04:00,65.197,65.298,65.197,65.297,58230000.0
2009-08-21 16:05:00,65.307,65.414,65.307,65.394,79520000.0
2009-08-21 16:06:00,65.413,65.436,65.389,65.4,92830000.0
2009-08-21 16:07:00,65.403,65.434,65.39,65.423,67200000.0
2009-08-21 16:08:00,65.414,65.414,65.359,65.379,41820000.0
2009-08-21 16:09:00,65.383,65.387,65.348,65.359,57190000.0
2009-08-21 16:10:00,65.369,65.374,65.346,65.349,110320000.0
2009-08-21 16:11:00,65.336,65.341,65.324,65.338,88750000.0
2009-08-21 16:12:00,65.357,65.392,65.321,65.389,68270000.0
2009-08-21 16:13:00,65.402,65.457,65.382,65.449,45210000.0
2009-08-21 16:14:00,65.444,65.517,65.444,65.493,60580000.0
2009-08-21 16:15:00,65.498,65.506,65.474,65.486,80130000.0
2009-08-21 16:16:00,65.494,65.574,65.486,65.556,125690000.0
2009-08-21 16:17:00,65.57,65.599,65.556,65.574,98100000.0
2009-08-21 16:18:00,65.61,65.61,65.545,65.56,121190000.0
2009-08-21 16:19:00,65.54,65.541,65.489,65.513,89130000.0
2009-08-21 16:20:00,65.501,65.522,65.494,65.502,79710000.0
2009-08-21 16:21:00,65.511,65.535,65.504,65.535,62570000.0
2009-08-21 16:22:00,65.534,65.561,65.534,65.553,79350000.0
2009-08-21 16:23:00,65.564,65.587,65.555,65.581,63430000.0
2009-08-21 16:24:00,65.592,65.592,65.525,65.544,63090000.0
2009-08-21 16:25:00,65.525,65.541,65.515,65.534,65320000.0
2009-08-21 16:26:00,65.533,65.586,65.533,65.543,103570000.0
2009-08-21 16:27:00,65.537,65.547,65.509,65.521,119620000.0
2009-08-21 16:28:00,65.53,65.548,65.521,65.546,117570000.0
2009-08-21 16:29:00,65.559,65.561,65.518,65.531,88780000.0
2009-08-21 16:30:00,65.536,65.568,65.508,65.524,81370000.0
2009-08-21 16:31:00,65.509,65.547,65.509,65.533,116410000.0
2009-08-21 16:32:00,65.543,65.554,65.53,65.541,119860000.0
2009-08-21 16:33:00,65.539,65.544,65.525,65.544,116710000.0
2009-08-21 16:34:00,65.53,65.553,65.53,65.541,60330000.0
2009-08-21 16:35:00,65.555,65.559,65.544,65.545,67400000.0
2009-08-21 16:36:00,65.563,65.563,65.488,65.513,72690000.0
2009-08-21 16:37:00,65.497,65.505,65.485,65.487,143200000.0
2009-08-21 16:38:00,65.503,65.519,65.485,65.505,169080000.0
2009-08-21 16:39:00,65.508,65.533,65.499,65.499,94190000.0
2009-08-21 16:40:00,65.513,65.531,65.511,65.527,67160000.0
2009-08-21 16:41:00,65.532,65.56,65.527,65.556,99210000.0
2009-08-21 16:42:00,65.577,65.587,65.549,65.561,88000000.0
2009-08-21 16:43:00,65.561,65.605,65.561,65.576,80920000.0
2009-08-21 16:44:00,65.57,65.595,65.57,65.59,139270000.0
2009-08-21 16:45:00,65.606,65.65,65.606,65.65,135040000.0
2009-08-21 16:46:00,65.648,65.679,65.625,65.674,96170000.0
2009-08-21 16:47:00,65.681,65.763,65.681,65.724,138910000.0
2009-08-21 16:48:00,65.75,65.75,65.706,65.722,104580000.0
2009-08-21 16:49:00,65.711,65.715,65.692,65.715,80490000.0
2009-08-21 16:50:00,65.717,65.763,65.717,65.763,65140000.0
2009-08-21 16:51:00,65.767,65.775,65.702,65.712,65020000.0
2009-08-21 16:52:00,65.704,65.707,65.684,65.699,115620000.0
2009-08-21 16:53:00,65.687,65.707,65.681,65.693,53780000.0
2009-08-21 16:54:00,65.703,65.704,65.681,65.704,120490000.0
2009-08-21 16:55:00,65.69,65.723,65.69,65.714,58040000.0
2009-08-21 16:56:00,65.712,65.712,65.692,65.707,116990000.0
2009-08-21 16:57:00,65.716,65.723,65.693,65.723,75630000.0
2009-08-21 16:58:00,65.715,65.73,65.698,65.708,101320000.0
2009-08-21 16:59:00,65.698,65.699,65.664,65.678,77940000.0
2009-08-21 17:00:00,65.679,65.685,65.635,65.635,91480000.0
2009-08-21 17:01:00,65.638,65.644,65.622,65.63,72880000.0
2009-08-21 17:02:00,65.64,65.652,65.63,65.649,104200000.0
2009-08-21 17:03:00,65.654,65.654,65.625,65.646,85410000.0
2009-08-21 17:04:00,65.638,65.664,65.635,65.64,103870000.0
2009-08-21 17:05:00,65.642,65.652,65.631,65.642,58540000.0
2009-08-21 17:06:00,65.645,65.645,65.628,65.631,30300000.0
2009-08-21 17:07:00,65.619,65.64,65.619,65.628,98340000.0
2009-08-21 17:08:00,65.631,65.66,65.625,65.656,71740000.0
2009-08-21 17:09:00,65.667,65.698,65.667,65.69,82040000.0
2009-08-21 17:10:00,65.701,65.72,65.695,65.709,102960000.0
2009-08-21 17:11:00,65.699,65.719,65.699,65.715,96920000.0
2009-08-21 17:12:00,65.707,65.707,65.655,65.664,54230000.0
2009-08-21 17:13:00,65.672,65.693,65.654,65.693,89540000.0
2009-08-21 17:14:00,65.702,65.702,65.685,65.688,78620000.0
2009-08-21 17:15:00,65.69,65.69,65.659,65.664,106580000.0
2009-08-21 17:16:00,65.663,65.681,65.651,65.679,74360000.0
2009-08-21 17:17:00,65.664,65.677,65.648,65.66,76490000.0
2009-08-21 17:18:00,65.671,65.671,65.628,65.648,61200000.0
2009-08-21 17:19:00,65.635,65.642,65.621,65.621,72150000.0
2009-08-21 17:20:00,65.634,65.641,65.614,65.633,116980000.0
2009-08-21 17:21:00,65.639,65.639,65.622,65.632,100570000.0
2009-08-21 17:22:00,65.64,65.652,65.627,65.644,123940000.0
2009-08-21 17:23:00,65.635,65.644,65.622,65.644,124250000.0
2009-08-21 17:24:00,65.652,65.652,65.633,65.652,128980000.0
2009-08-21 17:25:00,65.646,65.654,65.624,65.654,62660000.0
2009-08-21 17:26:00,65.66,65.679,65.638,65.658,112060000.0
2009-08-21 17:27:00,65.68,65.68,65.635,65.646,76040000.0
2009-08-21 17:28:00,65.627,65.643,65.621,65.621,77730000.0
2009-08-21 17:29:00,65.622,65.633,65.597,65.603,74120000.0
2009-08-21 17:30:00,65.623,65.623,65.595,65.615,94120000.0
2009-08-21 17:31:00,65.621,65.621,65.605,65.609,64920000.0
2009-08-21 17:32:00,65.61,65.632,65.598,65.619,82090000.0
2009-08-21 17:33:00,65.623,65.623,65.593,65.613,80240000.0
2009-08-21 17:34:00,65.623,65.641,65.616,65.633,73810000.0
2009-08-21 17:35:00,65.64,65.653,65.632,65.64,101000000.0
2009-08-21 17:36:00,65.661,65.663,65.612,65.624,66310000.0
2009-08-21 17:37:00,65.618,65.63,65.614,65.626,89130000.0
2009-08-21 17:38:00,65.631,65.631,65.612,65.618,102930000.0
2009-08-21 17:39:00,65.633,65.633,65.613,65.629,99260000.0
2009-08-21 17:40:00,65.638,65.653,65.627,65.644,75870000.0
2009-08-21 17:41:00,65.653,65.653,65.621,65.64,82970000.0
2009-08-21 17:42:00,65.643,65.643,65.617,65.629,70880000.0
2009-08-21 17:43:00,65.64,65.655,65.64,65.649,75670000.0
2009-08-21 17:44:00,65.63,65.65,65.63,65.643,72440000.0
2009-08-21 17:45:00,65.66,65.66,65.636,65.652,91180000.0
2009-08-21 17:46:00,65.644,65.653,65.634,65.641,107280000.0
2009-08-21 17:47:00,65.64,65.663,65.638,65.647,82690000.0
2009-08-21 17:48:00,65.643,65.65,65.622,65.646,62460000.0
2009-08-21 17:49:00,65.65,65.66,65.645,65.653,57220000.0
2009-08-21 17:50:00,65.665,65.673,65.649,65.649,114980000.0
2009-08-21 17:51:00,65.676,65.678,65.654,65.667,132140000.0
2009-08-21 17:52:00,65.671,65.694,65.654,65.694,81270000.0
2009-08-21 17:53:00,65.681,65.728,65.679,65.717,96220000.0
2009-08-21 17:54:00,65.739,65.739,65.719,65.722,103410000.0
2009-08-21 17:55:00,65.73,65.746,65.693,65.728,106010000.0
2009-08-21 17:56:00,65.721,65.721,65.694,65.707,94650000.0
2009-08-21 17:57:00,65.712,65.713,65.694,65.708,61690000.0
2009-08-21 17:58:00,65.699,65.704,65.694,65.699,46460000.0
2009-08-21 17:59:00,65.704,65.704,65.685,65.698,54140000.0
2009-08-21 18:00:00,65.695,65.695,65.677,65.688,54620000.0
2009-08-21 18:01:00,65.683,65.683,65.603,65.615,79830000.0
2009-08-21 18:02:00,65.612,65.631,65.606,65.61,68310000.0
2009-08-21 18:03:00,65.617,65.623,65.595,65.602,87390000.0
2009-08-21 18:04:00,65.59,65.601,65.585,65.59,57060000.0
2009-08-21 18:05:00,65.601,65.619,65.596,65.608,58500000.0
2009-08-21 18:06:00,65.625,65.625,65.581,65.591,93080000.0
2009-08-21 18:07:00,65.577,65.592,65.57,65.592,72320000.0
2009-08-21 18:08:00,65.597,65.602,65.582,65.586,65840000.0
2009-08-21 18:09:00,65.594,65.603,65.58,65.594,87710000.0
2009-08-21 18:10:00,65.599,65.619,65.588,65.606,48810000.0
2009-08-21 18:11:00,65.612,65.612,65.595,65.607,39160000.0
2009-08-21 18:12:00,65.61,65.61,65.585,65.594,77960000.0
2009-08-21 18:13:00,65.59,65.603,65.59,65.603,61400000.0
2009-08-21 18:14:00,65.597,65.602,65.582,65.589,85610000.0
2009-08-21 18:15:00,65.595,65.6,65.592,65.6,41050000.0
2009-08-21 18:16:00,65.59,65.597,65.584,65.597,108410000.0
2009-08-21 18:17:00,65.596,65.596,65.575,65.585,119440000.0
2009-08-21 18:18:00,65.594,65.594,65.573,65.592,81220000.0
2009-08-21 18:19:00,65.58,65.599,65.58,65.597,57000000.0
2009-08-21 18:20:00,65.578,65.593,65.574,65.585,97930000.0
2009-08-21 18:21:00,65.592,65.592,65.575,65.586,93300000.0
2009-08-21 18:22:00,65.577,65.583,65.563,65.576,60280000.0
2009-08-21 18:23:00,65.576,65.577,65.561,65.577,46590000.0
2009-08-21 18:24:00,65.583,65.583,65.561,65.578,33940000.0
2009-08-21 18:25:00,65.575,65.575,65.556,65.575,20140000.0
2009-08-21 18:26:00,65.565,65.577,65.56,65.577,14870000.0
2009-08-21 18:27:00,65.583,65.583,65.564,65.571,57960000.0
2009-08-21 18:28:00,65.587,65.587,65.572,65.585,42910000.0
2009-08-21 18:29:00,65.588,65.594,65.575,65.594,64890000.0
2009-08-21 18:30:00,65.593,65.593,65.564,65.568,101160000.0
2009-08-21 18:31:00,65.561,65.596,65.561,65.596,44290000.0
2009-08-21 18:32:00,65.584,65.585,65.571,65.585,29860000.0
2009-08-21 18:33:00,65.595,65.595,65.575,65.588,62710000.0
2009-08-21 18:34:00,65.591,65.594,65.573,65.594,69610000.0
2009-08-21 18:35:00,65.597,65.605,65.574,65.597,92680000.0
2009-08-21 18:36:00,65.603,65.603,65.587,65.596,69400000.0
2009-08-21 18:37:00,65.599,65.604,65.586,65.604,109350000.0
2009-08-21 18:38:00,65.604,65.604,65.59,65.597,132730000.0
2009-08-21 18:39:00,65.61,65.61,65.598,65.598,50200000.0
2009-08-21 18:40:00,65.581,65.591,65.581,65.587,35320000.0
2009-08-21 18:41:00,65.597,65.602,65.586,65.589,39500000.0
2009-08-21 18:42:00,65.603,65.603,65.582,65.596,35970000.0
2009-08-21 18:43:00,65.597,65.609,65.595,65.603,43250000.0
2009-08-21 18:44:00,65.612,65.62,65.607,65.618,11120000.0
2009-08-21 18:45:00,65.627,65.633,65.612,65.626,33870000.0
2009-08-21 18:46:00,65.624,65.629,65.621,65.628,67840000.0
2009-08-21 18:47:00,65.61,65.623,65.595,65.607,37610000.0
2009-08-21 18:48:00,65.608,65.614,65.603,65.608,66890000.0
2009-08-21 18:49:00,65.615,65.615,65.603,65.614,44870000.0
2009-08-21 18:50:00,65.614,65.622,65.603,65.622,43600000.0
2009-08-21 18:51:00,65.632,65.707,65.63,65.687,66440000.0
2009-08-21 18:52:00,65.676,65.691,65.665,65.671,77010000.0
2009-08-21 18:53:00,65.677,65.678,65.663,65.675,56400000.0
2009-08-21 18:54:00,65.683,65.683,65.653,65.653,52110000.0
2009-08-21 18:55:00,65.664,65.669,65.651,65.664,30520000.0
2009-08-21 18:56:00,65.671,65.676,65.658,65.665,14970000.0
2009-08-21 18:57:00,65.68,65.68,65.664,65.669,43790000.0
2009-08-21 18:58:00,65.658,65.67,65.645,65.666,109060000.0
2009-08-21 18:59:00,65.661,65.693,65.649,65.693,34040000.0
2009-08-21 19:00:00,65.702,65.702,65.685,65.696,52250000.0
2009-08-21 19:01:00,65.693,65.703,65.684,65.696,110540000.0
2009-08-21 19:02:00,65.695,65.695,65.676,65.688,87880000.0
2009-08-21 19:03:00,65.702,65.702,65.675,65.681,29700000.0
2009-08-21 19:04:00,65.694,65.694,65.674,65.68,35260000.0
2009-08-21 19:05:00,65.685,65.691,65.663,65.669,40130000.0
2009-08-21 19:06:00,65.682,65.682,65.652,65.678,107120000.0
2009-08-21 19:07:00,65.661,65.674,65.661,65.67,80940000.0
2009-08-21 19:08:00,65.676,65.676,65.657,65.662,67900000.0
2009-08-21 19:09:00,65.67,65.672,65.651,65.666,44950000.0
2009-08-21 19:10:00,65.696,65.713,65.678,65.703,68560000.0
2009-08-21 19:11:00,65.697,65.719,65.675,65.709,107630000.0
2009-08-21 19:12:00,65.711,65.716,65.68,65.68,63420000.0
2009-08-21 19:13:00,65.667,65.675,65.662,65.675,76860000.0
2009-08-21 19:14:00,65.686,65.687,65.662,65.662,106290000.0
2009-08-21 19:15:00,65.687,65.687,65.647,65.658,126620000.0
2009-08-21 19:16:00,65.657,65.657,65.642,65.655,84640000.0
2009-08-21 19:17:00,65.646,65.651,65.634,65.641,81890000.0
2009-08-21 19:18:00,65.654,65.654,65.626,65.64,99770000.0
2009-08-21 19:21:00,65.646,65.646,65.625,65.63,71260000.0
2009-08-21 19:23:00,65.621,65.643,65.621,65.643,87860000.0
2009-08-21 19:24:00,65.654,65.654,65.625,65.638,92430000.0
2009-08-21 19:25:00,65.644,65.647,65.632,65.647,70220000.0
2009-08-21 19:26:00,65.657,65.657,65.634,65.645,82730000.0
2009-08-21 19:27:00,65.654,65.658,65.643,65.649,92610000.0
2009-08-21 19:28:00,65.622,65.633,65.622,65.624,85180000.0
2009-08-21 19:29:00,65.629,65.636,65.623,65.636,66860000.0
2009-08-21 19:30:00,65.636,65.637,65.624,65.635,91510000.0
2009-08-21 19:32:00,65.637,65.644,65.631,65.631,127460000.0
2009-08-21 19:33:00,65.655,65.655,65.634,65.64,109300000.0
2009-08-21 19:34:00,65.626,65.634,65.621,65.627,69070000.0
2009-08-21 19:35:00,65.626,65.635,65.613,65.635,94030000.0
2009-08-21 19:36:00,65.647,65.647,65.623,65.633,97860000.0
2009-08-21 19:37:00,65.619,65.633,65.616,65.627,67250000.0
2009-08-21 19:38:00,65.629,65.629,65.573,65.581,24830000.0
2009-08-21 19:39:00,65.595,65.595,65.583,65.588,76060000.0
2009-08-21 19:40:00,65.558,65.569,65.547,65.558,57390000.0
2009-08-21 19:41:00,65.53,65.545,65.53,65.538,94310000.0
2009-08-21 19:42:00,65.555,65.555,65.541,65.549,116740000.0
2009-08-21 19:43:00,65.541,65.554,65.538,65.538,80680000.0
2009-08-21 19:44:00,65.554,65.554,65.543,65.548,56680000.0
2009-08-21 19:45:00,65.564,65.564,65.542,65.542,66050000.0
2009-08-21 19:46:00,65.531,65.554,65.531,65.545,115430000.0
2009-08-21 19:47:00,65.556,65.556,65.55,65.551,56460000.0
2009-08-21 19:48:00,65.565,65.565,65.552,65.56,54020000.0
2009-08-21 19:49:00,65.525,65.533,65.505,65.52,70290000.0
2009-08-21 19:50:00,65.529,65.541,65.524,65.538,61050000.0
2009-08-21 19:51:00,65.546,65.547,65.533,65.547,73520000.0
2009-08-21 19:52:00,65.537,65.539,65.498,65.513,71040000.0
2009-08-21 19:53:00,65.508,65.513,65.5,65.5,41570000.0
2009-08-21 19:54:00,65.525,65.525,65.506,65.516,76500000.0
2009-08-21 19:55:00,65.501,65.514,65.501,65.506,60570000.0
2009-08-21 19:56:00,65.514,65.514,65.503,65.507,47430000.0
2009-08-21 19:57:00,65.522,65.522,65.502,65.514,47390000.0
2009-08-21 19:58:00,65.505,65.511,65.505,65.509,103690000.0
2009-08-21 19:59:00,65.513,65.513,65.491,65.502,104870000.0
2009-08-21 20:00:00,65.511,65.511,65.485,65.491,143970000.0
2009-08-21 20:01:00,65.505,65.507,65.482,65.507,83720000.0
2009-08-21 20:02:00,65.502,65.514,65.502,65.508,70610000.0
2009-08-21 20:03:00,65.521,65.521,65.472,65.472,40210000.0
2009-08-21 20:04:00,65.478,65.502,65.478,65.498,51750000.0
2009-08-21 20:05:00,65.487,65.492,65.473,65.479,62390000.0
2009-08-21 20:06:00,65.497,65.497,65.479,65.479,136330000.0
2009-08-21 20:07:00,65.48,65.494,65.48,65.494,67080000.0
2009-08-21 20:08:00,65.488,65.491,65.474,65.487,34750000.0
2009-08-21 20:09:00,65.495,65.495,65.474,65.485,41050000.0
2009-08-21 20:10:00,65.478,65.478,65.471,65.477,25440000.0
2009-08-21 20:11:00,65.487,65.495,65.473,65.478,64140000.0
2009-08-21 20:12:00,65.493,65.493,65.468,65.478,61550000.0
2009-08-21 20:13:00,65.476,65.476,65.462,65.468,119280000.0
2009-08-21 20:14:00,65.493,65.493,65.472,65.472,128790000.0
2009-08-21 20:15:00,65.486,65.487,65.467,65.483,77010000.0
2009-08-21 20:16:00,65.469,65.493,65.469,65.493,125490000.0
2009-08-21 20:17:00,65.505,65.505,65.483,65.491,99950000.0
2009-08-21 20:18:00,65.506,65.506,65.482,65.491,110200000.0
2009-08-21 20:19:00,65.497,65.504,65.49,65.496,50250000.0
2009-08-21 20:20:00,65.501,65.501,65.466,65.48,41680000.0
2009-08-21 20:21:00,65.491,65.491,65.475,65.489,31340000.0
2009-08-21 20:22:00,65.478,65.478,65.469,65.47,48960000.0
2009-08-21 20:23:00,65.46,65.491,65.46,65.479,30670000.0
2009-08-21 20:24:00,65.495,65.495,65.461,65.475,41100000.0
2009-08-21 20:25:00,65.478,65.483,65.465,65.479,48630000.0
2009-08-21 20:26:00,65.47,65.477,65.469,65.477,86730000.0
2009-08-21 20:27:00,65.479,65.481,65.461,65.461,107320000.0
2009-08-21 20:28:00,65.471,65.482,65.465,65.477,72290000.0
2009-08-21 20:29:00,65.487,65.495,65.482,65.495,75780000.0
2009-08-21 20:30:00,65.495,65.495,65.475,65.485,124580000.0
2009-08-21 20:31:00,65.489,65.5,65.489,65.492,120930000.0
2009-08-21 20:32:00,65.495,65.495,65.473,65.478,153910000.0
2009-08-21 20:33:00,65.495,65.495,65.48,65.495,132790000.0
2009-08-21 20:34:00,65.483,65.495,65.483,65.495,103790000.0
2009-08-21 20:35:00,65.49,65.502,65.482,65.482,72430000.0
2009-08-21 20:36:00,65.501,65.501,65.481,65.497,102440000.0
2009-08-21 20:37:00,65.5,65.502,65.496,65.498,73140000.0
2009-08-21 20:38:00,65.487,65.503,65.483,65.497,79310000.0
2009-08-21 20:39:00,65.497,65.511,65.485,65.5,71900000.0
2009-08-21 20:40:00,65.472,65.494,65.472,65.494,41240000.0
2009-08-21 20:41:00,65.488,65.497,65.488,65.495,62960000.0
2009-08-21 20:42:00,65.495,65.495,65.47,65.486,79740000.0
2009-08-21 20:43:00,65.478,65.484,65.469,65.469,125470000.0
2009-08-21 20:44:00,65.477,65.482,65.473,65.48,97650000.0
2009-08-21 20:45:00,65.484,65.484,65.464,65.464,91930000.0
2009-08-21 20:46:00,65.467,65.474,65.461,65.461,77990000.0
2009-08-21 20:47:00,65.471,65.471,65.434,65.454,99730000.0
2009-08-21 20:48:00,65.465,65.469,65.452,65.452,68730000.0
2009-08-21 20:49:00,65.445,65.456,65.445,65.456,84400000.0
2009-08-21 20:50:00,65.45,65.463,65.45,65.45,98210000.0
2009-08-21 20:51:00,65.473,65.473,65.442,65.452,120740000.0
2009-08-21 20:52:00,65.443,65.458,65.443,65.444,122620000.0
2009-08-21 20:53:00,65.452,65.456,65.449,65.451,111460000.0
2009-08-21 20:54:00,65.47,65.47,65.442,65.445,98920000.0
2009-08-21 20:55:00,65.449,65.449,65.422,65.426,29340000.0
2009-08-21 20:56:00,65.419,65.429,65.407,65.421,23900000.0
2009-08-21 20:57:00,65.431,65.431,65.408,65.415,80800000.0
2009-08-21 20:58:00,65.42,65.42,65.394,65.417,116830000.0
2009-08-21 20:59:00,65.399,65.422,65.399,65.414,74960000.0
2009-08-21 21:00:00,65.423,65.433,65.415,65.417,97010000.0
2009-08-21 21:01:00,65.407,65.418,65.403,65.405,124330000.0
2009-08-21 21:02:00,65.415,65.438,65.411,65.438,99820000.0
2009-08-21 21:03:00,65.451,65.451,65.408,65.42,83230000.0
2009-08-21 21:04:00,65.431,65.439,65.427,65.427,85050000.0
2009-08-21 21:05:00,65.437,65.443,65.422,65.422,81130000.0
2009-08-21 21:06:00,65.444,65.445,65.427,65.445,65370000.0
2009-08-21 21:08:00,65.439,65.453,65.439,65.453,76080000.0
2009-08-21 21:09:00,65.464,65.469,65.449,65.45,100180000.0
2009-08-21 21:10:00,65.432,65.441,65.419,65.432,97140000.0
2009-08-21 21:11:00,65.462,65.464,65.45,65.464,89510000.0
2009-08-21 21:12:00,65.472,65.472,65.452,65.466,125480000.0
2009-08-21 21:13:00,65.447,65.468,65.447,65.456,106540000.0
2009-08-21 21:14:00,65.471,65.471,65.453,65.471,60210000.0
2009-08-21 21:15:00,65.474,65.474,65.438,65.456,75710000.0
2009-08-21 21:16:00,65.446,65.459,65.435,65.44,80720000.0
2009-08-21 21:17:00,65.435,65.447,65.429,65.447,67460000.0
2009-08-21 21:18:00,65.457,65.457,65.442,65.456,109130000.0
2009-08-21 21:19:00,65.44,65.447,65.439,65.446,60350000.0
2009-08-21 21:20:00,65.45,65.455,65.45,65.455,46680000.0
2009-08-21 21:21:00,65.454,65.454,65.441,65.45,93210000.0
2009-08-21 21:22:00,65.446,65.471,65.444,65.462,106320000.0
2009-08-21 21:23:00,65.473,65.518,65.473,65.517,88660000.0
2009-08-21 21:24:00,65.508,65.521,65.485,65.505,48770000.0
2009-08-21 21:25:00,65.505,65.507,65.451,65.493,41570000.0
2009-08-21 21:26:00,65.464,65.481,65.464,65.481,74840000.0
2009-08-21 21:27:00,65.491,65.491,65.473,65.489,102050000.0
2009-08-21 21:28:00,65.488,65.496,65.48,65.496,116850000.0
2009-08-21 21:30:00,65.514,65.514,65.487,65.498,101330000.0
2009-08-21 21:31:00,65.505,65.505,65.484,65.504,103830000.0
2009-08-21 21:32:00,65.494,65.506,65.494,65.503,61750000.0
2009-08-21 21:33:00,65.525,65.525,65.511,65.519,98530000.0
2009-08-21 21:34:00,65.517,65.52,65.514,65.52,58210000.0
2009-08-21 21:35:00,65.512,65.525,65.511,65.525,58950000.0
2009-08-21 21:36:00,65.534,65.534,65.506,65.519,61330000.0
2009-08-21 21:37:00,65.518,65.526,65.518,65.525,80310000.0
2009-08-21 21:38:00,65.527,65.531,65.517,65.526,115510000.0
2009-08-21 21:39:00,65.532,65.532,65.511,65.518,144220000.0
2009-08-21 21:40:00,65.534,65.534,65.512,65.512,122640000.0
2009-08-21 21:41:00,65.516,65.532,65.513,65.524,84940000.0
2009-08-21 21:42:00,65.533,65.533,65.518,65.518,92530000.0
2009-08-21 21:43:00,65.523,65.523,65.504,65.517,106740000.0
2009-08-21 21:44:00,65.506,65.524,65.483,65.524,138310000.0
2009-08-21 21:45:00,65.535,65.535,65.516,65.527,85770000.0
2009-08-21 21:46:00,65.516,65.527,65.51,65.527,61780000.0
2009-08-21 21:47:00,65.519,65.531,65.51,65.523,66220000.0
2009-08-21 21:48:00,65.533,65.533,65.512,65.522,104230000.0
2009-08-21 21:49:00,65.5,65.521,65.5,65.52,174450000.0
2009-08-21 21:50:00,65.526,65.526,65.511,65.525,137640000.0
2009-08-21 21:51:00,65.532,65.532,65.509,65.518,111220000.0
2009-08-21 21:53:00,65.513,65.531,65.513,65.531,97440000.0
2009-08-21 21:54:00,65.537,65.537,65.516,65.528,96460000.0
2009-08-21 21:55:00,65.523,65.528,65.51,65.51,117960000.0
2009-08-21 21:56:00,65.49,65.511,65.49,65.509,150820000.0
2009-08-21 21:57:00,65.535,65.535,65.489,65.493,117030000.0
2009-08-21 21:58:00,65.489,65.499,65.482,65.495,136640000.0
2009-08-21 21:59:00,65.495,65.5,65.483,65.495,134850000.0
2009-08-21 22:00:00,65.509,65.517,65.494,65.511,117220000.0
2009-08-21 22:01:00,65.516,65.527,65.506,65.527,66020000.0
2009-08-21 22:02:00,65.52,65.533,65.52,65.527,49140000.0
2009-08-21 22:03:00,65.543,65.543,65.523,65.532,97540000.0
2009-08-21 22:04:00,65.507,65.523,65.506,65.506,114600000.0
2009-08-21 22:05:00,65.513,65.536,65.513,65.536,87400000.0
2009-08-21 22:06:00,65.524,65.527,65.52,65.522,110340000.0
2009-08-21 22:09:00,65.546,65.546,65.539,65.539,87650000.0
2009-08-21 22:10:00,65.51,65.535,65.51,65.535,76210000.0
2009-08-21 22:11:00,65.534,65.546,65.533,65.54,99250000.0
2009-08-21 22:12:00,65.551,65.551,65.541,65.541,73700000.0
2009-08-21 22:13:00,65.519,65.532,65.516,65.524,95240000.0
2009-08-21 22:14:00,65.517,65.534,65.511,65.511,114440000.0
2009-08-21 22:15:00,65.535,65.535,65.514,65.514,101920000.0
2009-08-21 22:16:00,65.526,65.539,65.526,65.539,13000000.0
2009-08-21 22:17:00,65.538,65.543,65.534,65.538,55030000.0
2009-08-21 22:18:00,65.537,65.544,65.522,65.535,64070000.0
2009-08-21 22:19:00,65.536,65.542,65.534,65.537,90730000.0
2009-08-21 22:20:00,65.557,65.565,65.552,65.561,58180000.0
2009-08-21 22:21:00,65.519,65.534,65.519,65.534,85440000.0
2009-08-21 22:24:00,65.543,65.543,65.531,65.531,71840000.0
2009-08-21 22:25:00,65.531,65.541,65.531,65.541,2820000.0
2009-08-21 22:26:00,65.538,65.543,65.53,65.539,90060000.0
2009-08-21 22:27:00,65.552,65.552,65.531,65.537,104830000.0
2009-08-21 22:28:00,65.525,65.528,65.518,65.527,89610000.0
2009-08-21 22:29:00,65.534,65.539,65.527,65.539,66830000.0
2009-08-21 22:30:00,65.555,65.555,65.523,65.537,38320000.0
2009-08-21 22:31:00,65.528,65.542,65.522,65.542,106560000.0
2009-08-21 22:32:00,65.549,65.55,65.546,65.548,113730000.0
2009-08-21 22:33:00,65.546,65.546,65.53,65.537,107440000.0
2009-08-21 22:34:00,65.546,65.546,65.53,65.53,111580000.0
2009-08-21 22:35:00,65.539,65.554,65.539,65.554,141920000.0
2009-08-21 22:36:00,65.551,65.552,65.527,65.543,102090000.0
2009-08-21 22:37:00,65.516,65.522,65.502,65.502,91970000.0
2009-08-21 22:38:00,65.513,65.531,65.505,65.525,105380000.0
2009-08-21 22:39:00,65.526,65.526,65.495,65.499,72410000.0
2009-08-21 22:40:00,65.506,65.506,65.491,65.505,79750000.0
2009-08-21 22:41:00,65.501,65.514,65.494,65.509,86540000.0
2009-08-21 22:42:00,65.516,65.516,65.5,65.51,85120000.0
2009-08-21 22:43:00,65.508,65.516,65.505,65.508,59770000.0
2009-08-21 22:44:00,65.508,65.508,65.492,65.507,109610000.0
2009-08-21 22:45:00,65.517,65.518,65.511,65.518,80200000.0
2009-08-21 22:46:00,65.517,65.52,65.504,65.511,89300000.0
2009-08-21 22:47:00,65.513,65.525,65.513,65.525,87480000.0
2009-08-21 22:48:00,65.519,65.529,65.493,65.493,71590000.0
2009-08-21 22:49:00,65.494,65.494,65.474,65.484,102960000.0
2009-08-21 22:50:00,65.498,65.535,65.493,65.533,93660000.0
2009-08-21 22:51:00,65.552,65.552,65.499,65.527,86920000.0
2009-08-21 22:52:00,65.545,65.545,65.524,65.527,76970000.0
2009-08-21 22:53:00,65.533,65.535,65.521,65.527,70680000.0
2009-08-21 22:54:00,65.54,65.54,65.499,65.508,74320000.0
2009-08-21 22:55:00,65.481,65.493,65.481,65.489,57090000.0
2009-08-21 22:56:00,65.525,65.527,65.503,65.527,110110000.0
2009-08-21 22:57:00,65.556,65.556,65.527,65.545,96810000.0
2009-08-21 22:58:00,65.531,65.545,65.497,65.503,104730000.0
2009-08-21 22:59:00,65.486,65.486,65.474,65.484,71740000.0
2009-08-24 02:01:00,65.748,65.778,65.748,65.754,73950000.0
2009-08-24 02:02:00,65.781,65.791,65.768,65.787,83550000.0
2009-08-24 02:03:00,65.774,65.776,65.763,65.774,94620000.0
2009-08-24 02:04:00,65.772,65.772,65.754,65.772,123020000.0
2009-08-24 02:05:00,65.75,65.75,65.735,65.75,88070000.0
2009-08-24 02:06:00,65.767,65.787,65.744,65.783,77620000.0
2009-08-24 02:07:00,65.782,65.8,65.773,65.8,27990000.0
2009-08-24 02:08:00,65.806,65.813,65.798,65.806,79480000.0
2009-08-24 02:09:00,65.806,65.813,65.796,65.801,67150000.0
2009-08-24 02:10:00,65.789,65.793,65.776,65.781,77530000.0
2009-08-24 02:11:00,65.784,65.793,65.775,65.777,76990000.0
2009-08-24 02:12:00,65.783,65.783,65.761,65.762,87820000.0
2009-08-24 02:13:00,65.774,65.792,65.774,65.792,61360000.0
2009-08-24 02:14:00,65.798,65.801,65.784,65.795,125160000.0
2009-08-24 02:15:00,65.797,65.797,65.77,65.782,148150000.0
2009-08-24 02:16:00,65.77,65.793,65.764,65.772,114990000.0
2009-08-24 02:17:00,65.776,65.793,65.773,65.784,137610000.0
2009-08-24 02:18:00,65.779,65.803,65.779,65.793,78000000.0
2009-08-24 02:19:00,65.792,65.796,65.768,65.781,73950000.0
2009-08-24 02:20:00,65.767,65.771,65.757,65.768,76950000.0
2009-08-24 02:21:00,65.772,65.793,65.764,65.785,107220000.0
2009-08-24 02:22:00,65.784,65.8,65.769,65.799,57760000.0
2009-08-24 02:23:00,65.778,65.802,65.774,65.782,31600000.0
2009-08-24 02:24:00,65.79,65.793,65.776,65.787,26300000.0
2009-08-24 02:25:00,65.77,65.785,65.77,65.78,29680000.0
2009-08-24 02:26:00,65.775,65.775,65.754,65.759,49910000.0
2009-08-24 02:27:00,65.751,65.776,65.748,65.768,31570000.0
2009-08-24 02:28:00,65.762,65.79,65.76,65.76,40400000.0
2009-08-24 02:29:00,65.761,65.784,65.733,65.767,70190000.0
2009-08-24 02:30:00,65.75,65.764,65.741,65.751,109660000.0
2009-08-24 02:31:00,65.771,65.773,65.742,65.753,105500000.0
2009-08-24 02:32:00,65.759,65.779,65.759,65.777,103890000.0
2009-08-24 02:33:00,65.783,65.783,65.764,65.774,72190000.0
2009-08-24 02:34:00,65.764,65.765,65.751,65.751,146570000.0
2009-08-24 02:35:00,65.764,65.775,65.763,65.773,78250000.0
2009-08-24 02:36:00,65.786,65.794,65.775,65.785,55270000.0
2009-08-24 02:37:00,65.785,65.793,65.774,65.786,53660000.0
2009-08-24 02:38:00,65.787,65.787,65.774,65.774,9810000.0
2009-08-24 02:39:00,65.794,65.817,65.787,65.797,54110000.0
2009-08-24 02:40:00,65.802,65.802,65.775,65.783,31170000.0
2009-08-24 02:41:00,65.777,65.807,65.777,65.799,110700000.0
2009-08-24 02:42:00,65.813,65.815,65.796,65.814,103070000.0
2009-08-24 02:43:00,65.802,65.814,65.795,65.814,43390000.0
2009-08-24 02:44:00,65.809,65.813,65.802,65.81,40310000.0
2009-08-24 02:45:00,65.812,65.817,65.793,65.816,47180000.0
2009-08-24 02:46:00,65.806,65.812,65.795,65.802,86540000.0
2009-08-24 02:47:00,65.8,65.813,65.793,65.805,77340000.0
2009-08-24 02:48:00,65.816,65.823,65.804,65.821,162500000.0
2009-08-24 02:49:00,65.828,65.836,65.811,65.828,98710000.0
2009-08-24 02:50:00,65.818,65.821,65.803,65.806,64000000.0
2009-08-24 02:51:00,65.83,65.837,65.816,65.832,45030000.0
2009-08-24 02:52:00,65.836,65.836,65.802,65.809,49670000.0
2009-08-24 02:53:00,65.811,65.811,65.791,65.8,52460000.0
2009-08-24 02:54:00,65.797,65.801,65.773,65.776,57400000.0
2009-08-24 02:55:00,65.779,65.796,65.772,65.796,58880000.0
2009-08-24 02:56:00,65.792,65.793,65.784,65.784,70610000.0
2009-08-24 02:57:00,65.787,65.793,65.777,65.779,79510000.0
2009-08-24 02:58:00,65.78,65.785,65.773,65.785,50510000.0
2009-08-24 02:59:00,65.774,65.787,65.774,65.787,60690000.0
2009-08-24 03:00:00,65.782,65.782,65.764,65.769,35240000.0
2009-08-24 03:01:00,65.764,65.772,65.741,65.751,104980000.0
2009-08-24 03:02:00,65.758,65.775,65.755,65.76,68830000.0
2009-08-24 03:03:00,65.759,65.779,65.757,65.774,62180000.0
2009-08-24 03:04:00,65.783,65.789,65.768,65.78,47820000.0
2009-08-24 03:05:00,65.796,65.802,65.782,65.799,133200000.0
2009-08-24 03:06:00,65.777,65.795,65.775,65.78,115590000.0
2009-08-24 03:07:00,65.772,65.795,65.772,65.784,43510000.0
2009-08-24 03:08:00,65.771,65.782,65.753,65.774,72600000.0
2009-08-24 03:09:00,65.769,65.78,65.763,65.78,36720000.0
2009-08-24 03:10:00,65.792,65.799,65.773,65.798,42660000.0
2009-08-24 03:11:00,65.799,65.81,65.787,65.799,81600000.0
2009-08-24 03:12:00,65.812,65.814,65.797,65.814,97000000.0
2009-08-24 03:13:00,65.813,65.815,65.789,65.802,69450000.0
2009-08-24 03:14:00,65.803,65.819,65.794,65.814,89890000.0
2009-08-24 03:15:00,65.819,65.832,65.814,65.825,97210000.0
2009-08-24 03:16:00,65.848,65.87,65.827,65.855,137480000.0
2009-08-24 03:17:00,65.848,65.864,65.844,65.864,67590000.0
2009-08-24 03:18:00,65.857,65.867,65.849,65.855,101230000.0
2009-08-24 03:19:00,65.858,65.861,65.858,65.858,67990000.0
2009-08-24 03:20:00,65.867,65.875,65.855,65.867,100690000.0
2009-08-24 03:21:00,65.864,65.87,65.853,65.857,67310000.0
2009-08-24 03:22:00,65.859,65.859,65.835,65.848,76700000.0
2009-08-24 03:23:00,65.849,65.854,65.84,65.854,79290000.0
2009-08-24 03:24:00,65.867,65.873,65.861,65.873,81920000.0
2009-08-24 03:25:00,65.872,65.874,65.861,65.866,80010000.0
2009-08-24 03:26:00,65.857,65.864,65.851,65.858,68470000.0
2009-08-24 03:27:00,65.86,65.862,65.846,65.848,110270000.0
2009-08-24 03:28:00,65.851,65.863,65.851,65.855,67940000.0
2009-08-24 03:29:00,65.844,65.852,65.844,65.847,77100000.0
2009-08-24 03:30:00,65.852,65.853,65.836,65.849,96220000.0
2009-08-24 03:31:00,65.861,65.874,65.854,65.864,90440000.0
2009-08-24 03:32:00,65.853,65.862,65.839,65.848,111370000.0
2009-08-24 03:33:00,65.839,65.84,65.809,65.812,113980000.0
2009-08-24 03:34:00,65.804,65.81,65.787,65.791,61300000.0
2009-08-24 03:35:00,65.782,65.783,65.775,65.781,79180000.0
2009-08-24 03:36:00,65.788,65.788,65.772,65.784,77520000.0
2009-08-24 03:37:00,65.783,65.792,65.773,65.79,102320000.0
2009-08-24 03:38:00,65.792,65.793,65.772,65.772,45240000.0
2009-08-24 03:39:00,65.789,65.792,65.772,65.779,68170000.0
2009-08-24 03:40:00,65.793,65.805,65.793,65.801,67050000.0
2009-08-24 03:41:00,65.819,65.823,65.802,65.805,100870000.0
2009-08-24 03:42:00,65.816,65.822,65.803,65.816,71760000.0
2009-08-24 03:43:00,65.808,65.809,65.807,65.808,22360000.0
2009-08-24 03:44:00,65.8,65.815,65.789,65.815,44950000.0
2009-08-24 03:45:00,65.825,65.825,65.797,65.8,52780000.0
2009-08-24 03:46:00,65.798,65.803,65.792,65.8,104150000.0
2009-08-24 03:47:00,65.802,65.808,65.801,65.806,83480000.0
2009-08-24 03:48:00,65.81,65.81,65.795,65.802,34190000.0
2009-08-24 03:49:00,65.804,65.812,65.796,65.809,69700000.0
2009-08-24 03:50:00,65.812,65.812,65.793,65.805,66630000.0
2009-08-24 03:51:00,65.814,65.831,65.803,65.822,32160000.0
2009-08-24 03:52:00,65.808,65.809,65.792,65.793,20640000.0
2009-08-24 03:53:00,65.794,65.798,65.783,65.79,43960000.0
2009-08-24 03:54:00,65.794,65.798,65.789,65.795,62820000.0
2009-08-24 03:55:00,65.785,65.803,65.784,65.787,77790000.0
2009-08-24 03:56:00,65.802,65.81,65.781,65.805,87910000.0
2009-08-24 03:57:00,65.811,65.811,65.787,65.794,42360000.0
2009-08-24 03:58:00,65.794,65.802,65.783,65.799,58450000.0
2009-08-24 03:59:00,65.791,65.811,65.781,65.81,38040000.0
2009-08-24 04:00:00,65.822,65.822,65.796,65.809,59600000.0
2009-08-24 04:01:00,65.802,65.808,65.801,65.808,44240000.0
2009-08-24 04:02:00,65.779,65.79,65.774,65.781,54610000.0
2009-08-24 04:03:00,65.785,65.785,65.76,65.767,19160000.0
2009-08-24 04:04:00,65.758,65.771,65.756,65.763,20750000.0
2009-08-24 04:05:00,65.747,65.76,65.738,65.746,47420000.0
2009-08-24 04:06:00,65.763,65.772,65.745,65.763,35320000.0
2009-08-24 04:07:00,65.768,65.768,65.757,65.762,32490000.0
2009-08-24 04:08:00,65.751,65.759,65.75,65.757,63510000.0
2009-08-24 04:09:00,65.764,65.771,65.757,65.771,67180000.0
2009-08-24 04:10:00,65.767,65.775,65.761,65.775,143590000.0
2009-08-24 04:11:00,65.786,65.804,65.786,65.795,78790000.0
2009-08-24 04:12:00,65.796,65.799,65.78,65.79,99720000.0
2009-08-24 04:13:00,65.788,65.803,65.784,65.794,78840000.0
2009-08-24 04:14:00,65.792,65.819,65.788,65.819,56210000.0
2009-08-24 04:15:00,65.823,65.823,65.8,65.817,45680000.0
2009-08-24 04:16:00,65.818,65.822,65.805,65.815,28940000.0
2009-08-24 04:17:00,65.82,65.82,65.794,65.796,92180000.0
2009-08-24 04:18:00,65.8,65.806,65.791,65.803,90960000.0
2009-08-24 04:19:00,65.797,65.811,65.793,65.811,37510000.0
2009-08-24 04:20:00,65.804,65.81,65.797,65.81,69100000.0
2009-08-24 04:21:00,65.818,65.818,65.793,65.813,29120000.0
2009-08-24 04:22:00,65.798,65.815,65.791,65.815,9580000.0
2009-08-24 04:23:00,65.797,65.802,65.794,65.8,57910000.0
2009-08-24 04:24:00,65.792,65.796,65.778,65.786,30690000.0
2009-08-24 04:25:00,65.794,65.803,65.792,65.8,28740000.0
2009-08-24 04:26:00,65.796,65.796,65.784,65.785,101550000.0
2009-08-24 04:27:00,65.793,65.804,65.781,65.795,92920000.0
2009-08-24 04:28:00,65.789,65.794,65.781,65.781,81530000.0
2009-08-24 04:29:00,65.785,65.794,65.77,65.794,73140000.0
2009-08-24 04:30:00,65.799,65.809,65.788,65.788,120530000.0
2009-08-24 04:31:00,65.799,65.8,65.797,65.799,115030000.0
2009-08-24 04:32:00,65.795,65.803,65.795,65.801,47800000.0
2009-08-24 04:33:00,65.799,65.802,65.787,65.798,54550000.0
2009-08-24 04:34:00,65.796,65.801,65.783,65.795,71090000.0
2009-08-24 04:35:00,65.799,65.804,65.793,65.804,70120000.0
2009-08-24 04:36:00,65.813,65.813,65.79,65.803,66990000.0
2009-08-24 04:37:00,65.796,65.81,65.795,65.804,33350000.0
2009-08-24 04:38:00,65.812,65.812,65.793,65.793,86670000.0
2009-08-24 04:39:00,65.803,65.816,65.79,65.804,90210000.0
2009-08-24 04:40:00,65.794,65.815,65.794,65.801,67090000.0
2009-08-24 04:41:00,65.81,65.81,65.791,65.799,76950000.0
2009-08-24 04:42:00,65.81,65.817,65.8,65.806,67770000.0
2009-08-24 04:43:00,65.787,65.802,65.784,65.792,64660000.0
2009-08-24 04:44:00,65.806,65.816,65.801,65.801,90840000.0
2009-08-24 04:45:00,65.815,65.825,65.797,65.813,63710000.0
2009-08-24 04:46:00,65.809,65.824,65.804,65.813,66380000.0
2009-08-24 04:47:00,65.836,65.85,65.825,65.847,88380000.0
2009-08-24 04:48:00,65.852,65.902,65.839,65.891,54130000.0
2009-08-24 04:49:00,65.89,65.913,65.881,65.902,36660000.0
2009-08-24 04:50:00,65.889,65.907,65.859,65.87,70820000.0
2009-08-24 04:51:00,65.87,65.88,65.863,65.88,73440000.0
2009-08-24 04:52:00,65.875,65.89,65.874,65.883,130200000.0
2009-08-24 04:53:00,65.892,65.897,65.871,65.886,97230000.0
2009-08-24 04:54:00,65.89,65.898,65.883,65.885,82590000.0
2009-08-24 04:55:00,65.886,65.891,65.874,65.874,86660000.0
2009-08-24 04:56:00,65.88,65.88,65.844,65.879,130960000.0
2009-08-24 04:57:00,65.87,65.878,65.856,65.862,123040000.0
2009-08-24 04:58:00,65.861,65.884,65.861,65.872,78960000.0
2009-08-24 04:59:00,65.885,65.891,65.868,65.891,52800000.0
2009-08-24 05:00:00,65.884,65.891,65.869,65.882,69070000.0
2009-08-24 05:01:00,65.881,65.894,65.867,65.882,101160000.0
2009-08-24 05:02:00,65.883,65.89,65.873,65.877,103590000.0
2009-08-24 05:03:00,65.887,65.9,65.88,65.9,111410000.0
2009-08-24 05:04:00,65.888,65.901,65.876,65.901,55550000.0
2009-08-24 05:05:00,65.884,65.895,65.873,65.878,77760000.0
2009-08-24 05:06:00,65.886,65.886,65.878,65.878,70170000.0
2009-08-24 05:07:00,65.873,65.875,65.867,65.871,79840000.0
2009-08-24 05:08:00,65.85,65.861,65.844,65.861,96540000.0
2009-08-24 05:09:00,65.874,65.875,65.861,65.862,103530000.0
2009-08-24 05:10:00,65.855,65.87,65.852,65.868,100190000.0
2009-08-24 05:11:00,65.869,65.888,65.869,65.885,58750000.0
2009-08-24 05:12:00,65.89,65.891,65.877,65.878,93900000.0
2009-08-24 05:13:00,65.875,65.897,65.875,65.894,93490000.0
2009-08-24 05:14:00,65.905,65.905,65.884,65.899,77580000.0
2009-08-24 05:15:00,65.898,65.904,65.891,65.901,101790000.0
2009-08-24 05:16:00,65.892,65.903,65.884,65.894,55460000.0
2009-08-24 05:17:00,65.915,65.915,65.894,65.908,86340000.0
2009-08-24 05:18:00,65.914,65.915,65.895,65.914,89100000.0
2009-08-24 05:19:00,65.918,65.918,65.906,65.915,78470000.0
2009-08-24 05:20:00,65.898,65.917,65.889,65.898,77890000.0
2009-08-24 05:21:00,65.88,65.905,65.876,65.898,115150000.0
2009-08-24 05:22:00,65.886,65.893,65.875,65.887,93500000.0
2009-08-24 05:23:00,65.891,65.912,65.885,65.91,100820000.0
2009-08-24 05:24:00,65.912,65.912,65.885,65.885,135140000.0
2009-08-24 05:25:00,65.895,65.903,65.888,65.898,118560000.0
2009-08-24 05:26:00,65.885,65.901,65.882,65.898,103170000.0
2009-08-24 05:27:00,65.896,65.903,65.882,65.899,115080000.0
2009-08-24 05:28:00,65.902,65.906,65.898,65.905,100260000.0
2009-08-24 05:29:00,65.897,65.899,65.897,65.898,37560000.0
2009-08-24 05:30:00,65.894,65.894,65.887,65.887,74130000.0
2009-08-24 05:31:00,65.894,65.906,65.877,65.892,88160000.0
2009-08-24 05:32:00,65.896,65.921,65.896,65.909,114970000.0
2009-08-24 05:33:00,65.919,65.92,65.892,65.916,93580000.0
2009-08-24 05:35:00,65.899,65.91,65.895,65.895,75740000.0
2009-08-24 05:36:00,65.907,65.912,65.897,65.91,76900000.0
2009-08-24 05:38:00,65.921,65.923,65.911,65.911,80660000.0
2009-08-24 05:39:00,65.915,65.917,65.892,65.905,57020000.0
2009-08-24 05:40:00,65.911,65.932,65.897,65.917,87630000.0
2009-08-24 05:41:00,65.918,65.929,65.916,65.927,68610000.0
2009-08-24 05:42:00,65.915,65.922,65.908,65.919,45380000.0
2009-08-24 05:44:00,65.923,65.933,65.923,65.933,97350000.0
2009-08-24 05:45:00,65.939,65.939,65.916,65.935,114880000.0
2009-08-24 05:46:00,65.936,65.936,65.908,65.925,104190000.0
2009-08-24 05:47:00,65.941,65.946,65.921,65.921,77440000.0
2009-08-24 05:48:00,65.941,65.947,65.923,65.944,101150000.0
2009-08-24 05:49:00,65.925,65.958,65.924,65.924,73940000.0
2009-08-24 05:50:00,65.94,65.941,65.914,65.914,93810000.0
2009-08-24 05:51:00,65.938,65.942,65.913,65.942,118340000.0
2009-08-24 05:52:00,65.925,65.936,65.919,65.934,61470000.0
2009-08-24 05:53:00,65.94,65.945,65.932,65.932,110560000.0
2009-08-24 05:54:00,65.935,65.939,65.923,65.924,82980000.0
2009-08-24 05:55:00,65.938,65.952,65.933,65.949,121560000.0
2009-08-24 05:56:00,65.946,65.946,65.923,65.937,85700000.0
2009-08-24 05:57:00,65.953,65.953,65.929,65.933,43340000.0
2009-08-24 05:58:00,65.931,65.938,65.919,65.936,76550000.0
2009-08-24 05:59:00,65.929,65.935,65.913,65.929,118690000.0
2009-08-24 06:00:00,65.931,65.931,65.902,65.923,127470000.0
2009-08-24 06:01:00,65.899,65.918,65.891,65.901,134470000.0
2009-08-24 06:02:00,65.904,65.924,65.904,65.919,119970000.0
2009-08-24 06:03:00,65.916,65.926,65.9,65.901,136840000.0
2009-08-24 06:04:00,65.914,65.928,65.906,65.928,125840000.0
2009-08-24 06:05:00,65.928,65.929,65.922,65.924,100420000.0
2009-08-24 06:06:00,65.926,65.926,65.896,65.904,102730000.0
2009-08-24 06:07:00,65.885,65.9,65.885,65.889,70650000.0
2009-08-24 06:08:00,65.899,65.912,65.898,65.912,96200000.0
2009-08-24 06:09:00,65.905,65.907,65.885,65.889,142150000.0
2009-08-24 06:10:00,65.883,65.902,65.867,65.886,176220000.0
2009-08-24 06:11:00,65.889,65.889,65.851,65.852,104780000.0
2009-08-24 06:12:00,65.885,65.895,65.861,65.895,66250000.0
2009-08-24 06:13:00,65.905,65.907,65.892,65.902,65790000.0
2009-08-24 06:14:00,65.884,65.903,65.877,65.903,96500000.0
2009-08-24 06:15:00,65.903,65.903,65.888,65.903,144760000.0
2009-08-24 06:16:00,65.892,65.909,65.883,65.904,104350000.0
2009-08-24 06:17:00,65.897,65.905,65.885,65.891,96210000.0
2009-08-24 06:18:00,65.89,65.89,65.868,65.885,89130000.0
2009-08-24 06:19:00,65.894,65.902,65.885,65.899,125730000.0
2009-08-24 06:20:00,65.907,65.915,65.901,65.906,148820000.0
2009-08-24 06:21:00,65.918,65.918,65.891,65.907,108960000.0
2009-08-24 06:22:00,65.913,65.913,65.902,65.905,80610000.0
2009-08-24 06:23:00,65.885,65.906,65.884,65.906,55010000.0
2009-08-24 06:24:00,65.904,65.913,65.896,65.907,56580000.0
2009-08-24 06:25:00,65.914,65.914,65.885,65.897,60300000.0
2009-08-24 06:26:00,65.882,65.903,65.873,65.893,97660000.0
2009-08-24 06:27:00,65.898,65.898,65.871,65.894,61310000.0
2009-08-24 06:28:00,65.898,65.905,65.878,65.894,105240000.0
2009-08-24 06:29:00,65.874,65.9,65.873,65.873,99350000.0
2009-08-24 06:30:00,65.894,65.894,65.872,65.89,108340000.0
2009-08-24 06:31:00,65.9,65.9,65.872,65.894,114600000.0
2009-08-24 06:32:00,65.897,65.901,65.875,65.881,111540000.0
2009-08-24 06:33:00,65.895,65.899,65.881,65.896,79850000.0
2009-08-24 06:34:00,65.876,65.898,65.875,65.887,43950000.0
2009-08-24 06:35:00,65.878,65.887,65.867,65.885,43290000.0
2009-08-24 06:36:00,65.883,65.886,65.871,65.871,87350000.0
2009-08-24 06:37:00,65.881,65.886,65.863,65.874,109160000.0
2009-08-24 06:38:00,65.879,65.884,65.869,65.881,103430000.0
2009-08-24 06:39:00,65.874,65.883,65.871,65.878,45540000.0
2009-08-24 06:40:00,65.865,65.865,65.854,65.864,65640000.0
2009-08-24 06:41:00,65.868,65.877,65.854,65.861,107860000.0
2009-08-24 06:42:00,65.858,65.871,65.858,65.865,62200000.0
2009-08-24 06:43:00,65.854,65.868,65.854,65.864,84700000.0
2009-08-24 06:44:00,65.849,65.863,65.849,65.861,60230000.0
2009-08-24 06:45:00,65.876,65.882,65.863,65.879,58180000.0
2009-08-24 06:46:00,65.867,65.879,65.851,65.873,117280000.0
2009-08-24 06:47:00,65.854,65.869,65.854,65.865,122720000.0
2009-08-24 06:48:00,65.875,65.875,65.846,65.855,86700000.0
2009-08-24 06:49:00,65.858,65.861,65.848,65.851,99580000.0
2009-08-24 06:50:00,65.836,65.86,65.836,65.854,97900000.0
2009-08-24 06:51:00,65.857,65.857,65.837,65.84,76440000.0
2009-08-24 06:52:00,65.849,65.857,65.831,65.856,126420000.0
2009-08-24 06:53:00,65.836,65.836,65.829,65.83,64820000.0
2009-08-24 06:54:00,65.856,65.864,65.855,65.857,80820000.0
2009-08-24 06:55:00,65.841,65.842,65.831,65.833,95340000.0
2009-08-24 06:56:00,65.853,65.854,65.839,65.852,89610000.0
2009-08-24 06:57:00,65.853,65.855,65.838,65.855,103750000.0
2009-08-24 06:58:00,65.848,65.865,65.845,65.863,127550000.0
2009-08-24 06:59:00,65.854,65.862,65.84,65.859,101240000.0
2009-08-24 07:00:00,65.859,65.859,65.839,65.853,72410000.0
2009-08-24 07:01:00,65.86,65.881,65.854,65.861,124250000.0
2009-08-24 07:02:00,65.862,65.879,65.862,65.863,84390000.0
2009-08-24 07:03:00,65.873,65.876,65.858,65.876,30540000.0
2009-08-24 07:04:00,65.88,65.884,65.862,65.884,29430000.0
2009-08-24 07:05:00,65.893,65.9,65.889,65.899,103330000.0
2009-08-24 07:06:00,65.889,65.892,65.867,65.874,109590000.0
2009-08-24 07:07:00,65.884,65.888,65.866,65.882,126700000.0
2009-08-24 07:08:00,65.876,65.885,65.862,65.879,120170000.0
2009-08-24 07:09:00,65.889,65.889,65.87,65.87,98310000.0
2009-08-24 07:10:00,65.885,65.9,65.87,65.895,85000000.0
2009-08-24 07:11:00,65.895,65.898,65.885,65.898,72620000.0
2009-08-24 07:12:00,65.893,65.905,65.883,65.896,84870000.0
2009-08-24 07:13:00,65.898,65.904,65.884,65.902,85680000.0
2009-08-24 07:14:00,65.891,65.912,65.891,65.898,109450000.0
2009-08-24 07:15:00,65.902,65.906,65.875,65.906,100430000.0
2009-08-24 07:16:00,65.898,65.912,65.894,65.904,131720000.0
2009-08-24 07:17:00,65.9,65.903,65.883,65.903,73560000.0
2009-08-24 07:18:00,65.91,65.91,65.887,65.891,66460000.0
2009-08-24 07:19:00,65.884,65.901,65.884,65.894,39550000.0
2009-08-24 07:20:00,65.887,65.89,65.867,65.884,80680000.0
2009-08-24 07:21:00,65.881,65.882,65.854,65.866,82730000.0
2009-08-24 07:22:00,65.86,65.884,65.859,65.864,70030000.0
2009-08-24 07:23:00,65.869,65.888,65.857,65.866,100910000.0
2009-08-24 07:24:00,65.865,65.872,65.848,65.853,76540000.0
2009-08-24 07:25:00,65.865,65.873,65.864,65.87,98200000.0
2009-08-24 07:26:00,65.885,65.885,65.88,65.88,133970000.0
2009-08-24 07:27:00,65.882,65.882,65.847,65.877,153060000.0
2009-08-24 07:28:00,65.875,65.875,65.855,65.866,111490000.0
2009-08-24 07:29:00,65.88,65.88,65.857,65.865,121370000.0
2009-08-24 07:30:00,65.865,65.869,65.843,65.847,83420000.0
2009-08-24 07:31:00,65.845,65.862,65.842,65.858,61340000.0
2009-08-24 07:32:00,65.868,65.878,65.85,65.872,113390000.0
2009-08-24 07:33:00,65.887,65.887,65.863,65.863,83410000.0
2009-08-24 07:34:00,65.874,65.893,65.873,65.889,52000000.0
2009-08-24 07:35:00,65.864,65.878,65.864,65.876,39190000.0
2009-08-24 07:36:00,65.895,65.895,65.89,65.89,31120000.0
2009-08-24 07:37:00,65.894,65.899,65.884,65.891,56330000.0
2009-08-24 07:38:00,65.904,65.907,65.875,65.879,32940000.0
2009-08-24 07:39:00,65.882,65.886,65.879,65.886,42650000.0
2009-08-24 07:40:00,65.904,65.905,65.891,65.892,49090000.0
2009-08-24 07:41:00,65.899,65.911,65.897,65.905,103570000.0
2009-08-24 07:42:00,65.908,65.914,65.9,65.9,97990000.0
2009-08-24 07:43:00,65.907,65.909,65.896,65.907,126000000.0
2009-08-24 07:44:00,65.901,65.906,65.893,65.902,70140000.0
2009-08-24 07:45:00,65.927,65.931,65.901,65.931,129280000.0
2009-08-24 07:46:00,65.904,65.927,65.899,65.927,118800000.0
2009-08-24 07:47:00,65.924,65.931,65.914,65.914,57680000.0
2009-08-24 07:48:00,65.925,65.934,65.924,65.934,61790000.0
2009-08-24 07:49:00,65.913,65.932,65.913,65.932,22440000.0
2009-08-24 07:50:00,65.938,65.939,65.937,65.939,38020000.0
2009-08-24 07:51:00,65.945,65.945,65.941,65.941,34870000.0
2009-08-24 07:52:00,65.928,65.932,65.92,65.932,60790000.0
2009-08-24 07:53:00,65.932,65.942,65.916,65.932,139600000.0
2009-08-24 07:54:00,65.942,65.942,65.925,65.929,60480000.0
2009-08-24 07:55:00,65.927,65.952,65.927,65.952,47170000.0
2009-08-24 07:56:00,65.962,65.962,65.931,65.946,34290000.0
2009-08-24 07:57:00,65.943,65.951,65.926,65.926,80690000.0
2009-08-24 07:58:00,65.943,65.943,65.932,65.933,80370000.0
2009-08-24 07:59:00,65.951,65.958,65.926,65.954,149310000.0
2009-08-24 08:00:00,65.977,65.977,65.942,65.959,102290000.0
2009-08-24 08:01:00,65.96,65.963,65.945,65.96,102010000.0
2009-08-24 08:02:00,65.948,65.948,65.924,65.925,48170000.0
2009-08-24 08:03:00,65.953,65.965,65.944,65.951,37080000.0
2009-08-24 08:04:00,65.974,65.974,65.97,65.973,61720000.0
2009-08-24 08:05:00,65.943,65.969,65.932,65.956,72910000.0
2009-08-24 08:06:00,65.96,65.96,65.934,65.955,42750000.0
2009-08-24 08:07:00,65.95,65.958,65.931,65.944,72060000.0
2009-08-24 08:08:00,65.923,65.935,65.897,65.904,73930000.0
2009-08-24 08:09:00,65.916,65.916,65.877,65.904,57270000.0
2009-08-24 08:10:00,65.88,65.891,65.865,65.87,74850000.0
2009-08-24 08:11:00,65.872,65.888,65.862,65.884,53870000.0
2009-08-24 08:12:00,65.888,65.894,65.857,65.894,60250000.0
2009-08-24 08:13:00,65.887,65.898,65.861,65.882,96190000.0
2009-08-24 08:14:00,65.889,65.897,65.867,65.897,67470000.0
2009-08-24 08:15:00,65.889,65.889,65.87,65.877,61230000.0
2009-08-24 08:16:00,65.879,65.879,65.848,65.853,81070000.0
2009-08-24 08:17:00,65.852,65.862,65.826,65.843,117050000.0
2009-08-24 08:18:00,65.848,65.848,65.82,65.841,101460000.0
2009-08-24 08:19:00,65.828,65.842,65.823,65.828,60830000.0
2009-08-24 08:20:00,65.831,65.849,65.819,65.827,72680000.0
2009-08-24 08:21:00,65.844,65.844,65.819,65.826,27100000.0
2009-08-24 08:22:00,65.828,65.859,65.828,65.832,67670000.0
2009-08-24 08:23:00,65.847,65.875,65.84,65.861,91810000.0
2009-08-24 08:24:00,65.878,65.887,65.846,65.849,93410000.0
2009-08-24 08:25:00,65.874,65.908,65.862,65.901,70100000.0
2009-08-24 08:26:00,65.881,65.911,65.869,65.889,97920000.0
2009-08-24 08:27:00,65.881,65.893,65.853,65.871,125550000.0
2009-08-24 08:28:00,65.863,65.884,65.858,65.883,109590000.0
2009-08-24 08:29:00,65.887,65.894,65.868,65.871,90740000.0
2009-08-24 08:30:00,65.887,65.903,65.87,65.885,72250000.0
2009-08-24 08:31:00,65.907,65.946,65.867,65.926,83540000.0
2009-08-24 08:32:00,65.953,65.956,65.926,65.945,96340000.0
2009-08-24 08:33:00,65.953,65.953,65.924,65.95,82720000.0
2009-08-24 08:34:00,65.949,65.96,65.94,65.952,74100000.0
2009-08-24 08:35:00,65.926,65.941,65.92,65.922,78250000.0
2009-08-24 08:36:00,65.925,65.932,65.905,65.932,96070000.0
2009-08-24 08:37:00,65.931,65.931,65.906,65.912,69810000.0
2009-08-24 08:38:00,65.925,65.934,65.904,65.928,74010000.0
2009-08-24 08:39:00,65.932,65.932,65.906,65.931,109190000.0
2009-08-24 08:40:00,65.916,65.916,65.89,65.895,78570000.0
2009-08-24 08:41:00,65.883,65.903,65.883,65.898,108130000.0
2009-08-24 08:42:00,65.872,65.892,65.864,65.87,90280000.0
2009-08-24 08:43:00,65.89,65.905,65.873,65.889,103050000.0
2009-08-24 08:44:00,65.903,65.909,65.889,65.897,132080000.0
2009-08-24 08:45:00,65.893,65.893,65.847,65.855,111650000.0
2009-08-24 08:46:00,65.841,65.87,65.827,65.866,75660000.0
2009-08-24 08:47:00,65.874,65.876,65.844,65.848,68460000.0
2009-08-24 08:48:00,65.861,65.861,65.804,65.832,110790000.0
2009-08-24 08:49:00,65.801,65.832,65.793,65.803,62210000.0
2009-08-24 08:50:00,65.813,65.829,65.808,65.824,58720000.0
2009-08-24 08:51:00,65.844,65.85,65.81,65.827,78040000.0
2009-08-24 08:52:00,65.825,65.825,65.786,65.808,84540000.0
2009-08-24 08:53:00,65.803,65.807,65.773,65.783,120160000.0
2009-08-24 08:54:00,65.797,65.809,65.78,65.791,42830000.0
2009-08-24 08:55:00,65.756,65.768,65.719,65.738,35250000.0
2009-08-24 08:56:00,65.734,65.753,65.71,65.753,35580000.0
2009-08-24 08:57:00,65.743,65.761,65.724,65.737,93300000.0
2009-08-24 08:58:00,65.731,65.732,65.696,65.731,114450000.0
2009-08-24 08:59:00,65.717,65.741,65.709,65.741,58110000.0
2009-08-24 09:00:00,65.747,65.751,65.705,65.705,34760000.0
2009-08-24 09:01:00,65.708,65.719,65.684,65.719,100060000.0
2009-08-24 09:02:00,65.717,65.748,65.692,65.719,48980000.0
2009-08-24 09:03:00,65.729,65.749,65.698,65.739,17240000.0
2009-08-24 09:04:00,65.712,65.725,65.71,65.714,33430000.0
2009-08-24 09:05:00,65.696,65.716,65.675,65.695,52050000.0
2009-08-24 09:06:00,65.707,65.708,65.68,65.704,60830000.0
2009-08-24 09:07:00,65.7,65.728,65.688,65.713,80050000.0
2009-08-24 09:08:00,65.699,65.729,65.694,65.723,72120000.0
2009-08-24 09:09:00,65.733,65.753,65.716,65.751,47710000.0
2009-08-24 09:10:00,65.757,65.765,65.737,65.757,46680000.0
2009-08-24 09:11:00,65.749,65.749,65.696,65.696,67710000.0
2009-08-24 09:12:00,65.719,65.719,65.693,65.693,45220000.0
2009-08-24 09:13:00,65.707,65.734,65.707,65.717,70940000.0
2009-08-24 09:14:00,65.718,65.73,65.71,65.725,40690000.0
2009-08-24 09:15:00,65.726,65.747,65.723,65.747,10340000.0
2009-08-24 09:16:00,65.741,65.767,65.734,65.754,47250000.0
2009-08-24 09:17:00,65.748,65.788,65.748,65.773,45890000.0
2009-08-24 09:18:00,65.786,65.793,65.77,65.778,40780000.0
2009-08-24 09:19:00,65.793,65.8,65.764,65.784,42590000.0
2009-08-24 09:20:00,65.775,65.795,65.774,65.784,54650000.0
2009-08-24 09:21:00,65.793,65.799,65.774,65.782,137620000.0
2009-08-24 09:22:00,65.782,65.8,65.762,65.799,114740000.0
2009-08-24 09:23:00,65.77,65.8,65.767,65.778,76860000.0
2009-08-24 09:24:00,65.797,65.81,65.784,65.8,102450000.0
2009-08-24 09:25:00,65.796,65.842,65.796,65.818,73860000.0
2009-08-24 09:26:00,65.8,65.84,65.78,65.84,66040000.0
2009-08-24 09:27:00,65.869,65.881,65.844,65.867,32170000.0
2009-08-24 09:28:00,65.838,65.859,65.834,65.838,51590000.0
2009-08-24 09:29:00,65.826,65.835,65.797,65.823,99320000.0
2009-08-24 09:30:00,65.822,65.855,65.799,65.833,69170000.0
2009-08-24 09:31:00,65.829,65.862,65.829,65.839,49410000.0
2009-08-24 09:32:00,65.837,65.853,65.837,65.853,57720000.0
2009-08-24 09:33:00,65.841,65.861,65.822,65.844,22950000.0
2009-08-24 09:34:00,65.841,65.848,65.816,65.831,20330000.0
2009-08-24 09:35:00,65.856,65.863,65.836,65.848,38630000.0
2009-08-24 09:36:00,65.848,65.848,65.822,65.832,54380000.0
2009-08-24 09:37:00,65.845,65.852,65.821,65.848,66890000.0
2009-08-24 09:38:00,65.828,65.851,65.821,65.822,103110000.0
2009-08-24 09:39:00,65.84,65.846,65.813,65.832,104410000.0
2009-08-24 09:40:00,65.812,65.861,65.807,65.83,55730000.0
2009-08-24 09:41:00,65.86,65.862,65.836,65.838,95490000.0
2009-08-24 09:42:00,65.854,65.856,65.833,65.855,120790000.0
2009-08-24 09:43:00,65.842,65.849,65.81,65.835,103200000.0
2009-08-24 09:44:00,65.823,65.837,65.818,65.826,39120000.0
2009-08-24 09:45:00,65.834,65.861,65.822,65.856,84710000.0
2009-08-24 09:46:00,65.86,65.87,65.842,65.852,77170000.0
2009-08-24 09:47:00,65.858,65.877,65.856,65.867,79070000.0
2009-08-24 09:48:00,65.875,65.88,65.858,65.871,45040000.0
2009-08-24 09:49:00,65.863,65.884,65.859,65.881,59730000.0
2009-08-24 09:50:00,65.881,65.901,65.87,65.891,95740000.0
2009-08-24 09:51:00,65.905,65.966,65.892,65.908,76960000.0
2009-08-24 09:52:00,65.926,65.933,65.892,65.912,84610000.0
2009-08-24 09:53:00,65.913,65.955,65.902,65.906,93980000.0
2009-08-24 09:54:00,65.942,65.948,65.922,65.933,60080000.0
2009-08-24 09:55:00,65.93,65.93,65.898,65.92,64540000.0
2009-08-24 09:56:00,65.926,65.937,65.907,65.907,104490000.0
2009-08-24 09:57:00,65.93,65.932,65.895,65.923,76650000.0
2009-08-24 09:58:00,65.926,65.933,65.899,65.919,78110000.0
2009-08-24 09:59:00,65.921,65.934,65.898,65.927,62310000.0
2009-08-24 10:00:00,65.927,65.927,65.887,65.918,55520000.0
2009-08-24 10:01:00,65.9,65.945,65.888,65.913,51080000.0
2009-08-24 10:02:00,65.92,65.92,65.897,65.92,64580000.0
2009-08-24 10:03:00,65.919,65.921,65.889,65.902,101100000.0
2009-08-24 10:04:00,65.879,65.882,65.853,65.882,119260000.0
2009-08-24 10:05:00,65.881,65.894,65.862,65.894,106330000.0
2009-08-24 10:06:00,65.899,65.899,65.859,65.898,102300000.0
2009-08-24 10:07:00,65.889,65.889,65.856,65.875,88240000.0
2009-08-24 10:08:00,65.878,65.881,65.863,65.881,152130000.0
2009-08-24 10:09:00,65.885,65.885,65.843,65.869,118970000.0
2009-08-24 10:10:00,65.877,65.883,65.865,65.88,49870000.0
2009-08-24 10:11:00,65.89,65.915,65.88,65.915,60500000.0
2009-08-24 10:12:00,65.923,65.94,65.897,65.933,89870000.0
2009-08-24 10:13:00,65.931,65.94,65.911,65.93,105560000.0
2009-08-24 10:14:00,65.931,65.955,65.915,65.955,92830000.0
2009-08-24 10:15:00,65.954,65.959,65.922,65.934,92130000.0
2009-08-24 10:16:00,65.937,65.959,65.932,65.939,75490000.0
2009-08-24 10:17:00,65.949,65.959,65.94,65.94,68760000.0
2009-08-24 10:18:00,65.961,65.961,65.943,65.958,77680000.0
2009-08-24 10:19:00,65.948,65.961,65.937,65.94,85890000.0
2009-08-24 10:20:00,65.944,65.949,65.898,65.905,106760000.0
2009-08-24 10:21:00,65.914,65.918,65.878,65.883,112660000.0
2009-08-24 10:22:00,65.888,65.908,65.878,65.887,84140000.0
2009-08-24 10:23:00,65.88,65.91,65.875,65.891,73090000.0
2009-08-24 10:24:00,65.897,65.905,65.873,65.879,108990000.0
2009-08-24 10:25:00,65.872,65.872,65.843,65.865,75520000.0
2009-08-24 10:26:00,65.87,65.87,65.826,65.841,80230000.0
2009-08-24 10:27:00,65.848,65.848,65.8,65.835,82230000.0
2009-08-24 10:28:00,65.828,65.832,65.794,65.799,70040000.0
2009-08-24 10:29:00,65.826,65.826,65.789,65.812,100430000.0
2009-08-24 10:30:00,65.804,65.822,65.788,65.798,94790000.0
2009-08-24 10:31:00,65.803,65.803,65.774,65.782,74160000.0
2009-08-24 10:32:00,65.799,65.809,65.79,65.806,79240000.0
2009-08-24 10:33:00,65.813,65.822,65.795,65.815,123130000.0
2009-08-24 10:34:00,65.818,65.82,65.787,65.787,71730000.0
2009-08-24 10:35:00,65.797,65.806,65.784,65.805,139020000.0
2009-08-24 10:36:00,65.821,65.821,65.795,65.81,129470000.0
2009-08-24 10:37:00,65.79,65.808,65.776,65.781,133950000.0
2009-08-24 10:38:00,65.796,65.796,65.76,65.785,102380000.0
2009-08-24 10:39:00,65.788,65.788,65.747,65.766,130900000.0
2009-08-24 10:40:00,65.744,65.76,65.744,65.76,73970000.0
2009-08-24 10:41:00,65.752,65.757,65.734,65.757,65260000.0
2009-08-24 10:42:00,65.756,65.758,65.728,65.748,81530000.0
2009-08-24 10:43:00,65.766,65.766,65.745,65.761,96730000.0
2009-08-24 10:44:00,65.762,65.768,65.744,65.758,133080000.0
2009-08-24 10:45:00,65.758,65.774,65.743,65.745,90060000.0
2009-08-24 10:46:00,65.736,65.759,65.736,65.757,91480000.0
2009-08-24 10:47:00,65.744,65.761,65.743,65.754,56650000.0
2009-08-24 10:48:00,65.769,65.769,65.751,65.763,107380000.0
2009-08-24 10:49:00,65.746,65.759,65.743,65.755,110120000.0
2009-08-24 10:50:00,65.748,65.756,65.727,65.741,88550000.0
2009-08-24 10:51:00,65.756,65.776,65.736,65.756,72820000.0
2009-08-24 10:52:00,65.766,65.786,65.756,65.765,94960000.0
2009-08-24 10:53:00,65.776,65.786,65.772,65.779,34150000.0
2009-08-24 10:54:00,65.814,65.814,65.785,65.792,69470000.0
2009-08-24 10:55:00,65.801,65.817,65.797,65.817,113680000.0
2009-08-24 10:56:00,65.807,65.812,65.79,65.797,90220000.0
2009-08-24 10:57:00,65.815,65.815,65.778,65.786,112780000.0
2009-08-24 10:58:00,65.809,65.837,65.795,65.823,77050000.0
2009-08-24 10:59:00,65.812,65.822,65.794,65.808,90540000.0
2009-08-24 11:00:00,65.81,65.823,65.796,65.821,89000000.0
2009-08-24 11:01:00,65.817,65.818,65.788,65.796,102880000.0
2009-08-24 11:02:00,65.806,65.811,65.775,65.811,86320000.0
2009-08-24 11:03:00,65.816,65.817,65.798,65.816,115940000.0
2009-08-24 11:04:00,65.814,65.814,65.792,65.807,64970000.0
2009-08-24 11:05:00,65.793,65.799,65.781,65.781,123830000.0
2009-08-24 11:06:00,65.807,65.814,65.785,65.794,61400000.0
2009-08-24 11:07:00,65.81,65.828,65.803,65.815,122960000.0
2009-08-24 11:08:00,65.82,65.823,65.785,65.805,73750000.0
2009-08-24 11:09:00,65.804,65.813,65.795,65.797,62180000.0
2009-08-24 11:10:00,65.794,65.813,65.788,65.808,80340000.0
2009-08-24 11:11:00,65.785,65.808,65.782,65.782,103830000.0
2009-08-24 11:12:00,65.8,65.806,65.788,65.8,130100000.0
2009-08-24 11:13:00,65.801,65.804,65.781,65.798,98970000.0
2009-08-24 11:14:00,65.81,65.819,65.784,65.811,149080000.0
2009-08-24 11:15:00,65.823,65.843,65.799,65.822,144780000.0
2009-08-24 11:16:00,65.846,65.864,65.836,65.856,85250000.0
2009-08-24 11:17:00,65.87,65.904,65.862,65.88,89870000.0
2009-08-24 11:18:00,65.903,65.903,65.852,65.864,99420000.0
2009-08-24 11:19:00,65.869,65.882,65.837,65.849,79890000.0
2009-08-24 11:20:00,65.838,65.862,65.838,65.847,108660000.0
2009-08-24 11:21:00,65.864,65.88,65.854,65.867,170100000.0
2009-08-24 11:22:00,65.846,65.868,65.846,65.866,159700000.0
2009-08-24 11:23:00,65.824,65.844,65.803,65.835,78590000.0
2009-08-24 11:24:00,65.846,65.851,65.825,65.841,67000000.0
2009-08-24 11:25:00,65.838,65.848,65.827,65.841,59260000.0
2009-08-24 11:26:00,65.841,65.854,65.832,65.848,115290000.0
2009-08-24 11:27:00,65.874,65.874,65.848,65.856,119050000.0
2009-08-24 11:28:00,65.843,65.852,65.828,65.842,115080000.0
2009-08-24 11:29:00,65.834,65.859,65.831,65.837,85040000.0
2009-08-24 11:30:00,65.837,65.837,65.819,65.829,91980000.0
2009-08-24 11:31:00,65.813,65.823,65.813,65.823,127990000.0
2009-08-24 11:32:00,65.817,65.826,65.802,65.825,141530000.0
2009-08-24 11:33:00,65.827,65.846,65.818,65.839,105180000.0
2009-08-24 11:34:00,65.821,65.827,65.784,65.815,60910000.0
2009-08-24 11:35:00,65.816,65.816,65.795,65.807,60660000.0
2009-08-24 11:36:00,65.812,65.812,65.795,65.805,64290000.0
2009-08-24 11:37:00,65.794,65.824,65.792,65.823,87910000.0
2009-08-24 11:38:00,65.826,65.844,65.817,65.834,59340000.0
2009-08-24 11:39:00,65.836,65.842,65.816,65.832,77250000.0
2009-08-24 11:40:00,65.811,65.824,65.802,65.814,97290000.0
2009-08-24 11:41:00,65.821,65.822,65.801,65.822,127100000.0
2009-08-24 11:42:00,65.823,65.844,65.818,65.834,116540000.0
2009-08-24 11:43:00,65.827,65.84,65.825,65.84,131420000.0
2009-08-24 11:44:00,65.842,65.863,65.822,65.859,77870000.0
2009-08-24 11:45:00,65.865,65.868,65.842,65.864,56340000.0
2009-08-24 11:46:00,65.844,65.869,65.844,65.866,46760000.0
2009-08-24 11:47:00,65.866,65.88,65.866,65.877,76740000.0
2009-08-24 11:48:00,65.878,65.878,65.845,65.864,94010000.0
2009-08-24 11:49:00,65.853,65.864,65.833,65.862,113250000.0
2009-08-24 11:50:00,65.853,65.859,65.834,65.834,60290000.0
2009-08-24 11:51:00,65.842,65.842,65.803,65.826,44840000.0
2009-08-24 11:52:00,65.825,65.832,65.814,65.821,77520000.0
2009-08-24 11:53:00,65.824,65.84,65.816,65.831,101690000.0
2009-08-24 11:54:00,65.844,65.849,65.824,65.833,80730000.0
2009-08-24 11:55:00,65.821,65.841,65.813,65.818,62770000.0
2009-08-24 11:56:00,65.83,65.839,65.818,65.82,54820000.0
2009-08-24 11:57:00,65.831,65.831,65.8,65.8,80850000.0
2009-08-24 11:58:00,65.804,65.82,65.802,65.806,118960000.0
2009-08-24 11:59:00,65.804,65.828,65.804,65.828,101880000.0
2009-08-24 12:00:00,65.829,65.829,65.809,65.821,99690000.0
2009-08-24 12:01:00,65.827,65.834,65.814,65.82,113070000.0
2009-08-24 12:02:00,65.821,65.828,65.793,65.793,54540000.0
2009-08-24 12:03:00,65.812,65.813,65.785,65.797,97300000.0
2009-08-24 12:04:00,65.796,65.813,65.794,65.806,124900000.0
2009-08-24 12:05:00,65.797,65.812,65.79,65.797,49090000.0
2009-08-24 12:06:00,65.802,65.811,65.79,65.796,116950000.0
2009-08-24 12:07:00,65.788,65.798,65.779,65.788,97830000.0
2009-08-24 12:08:00,65.788,65.805,65.788,65.805,82670000.0
2009-08-24 12:09:00,65.8,65.8,65.776,65.799,117170000.0
2009-08-24 12:10:00,65.804,65.806,65.784,65.801,101220000.0
2009-08-24 12:11:00,65.792,65.811,65.792,65.809,106430000.0
2009-08-24 12:12:00,65.806,65.809,65.805,65.806,73910000.0
2009-08-24 12:13:00,65.797,65.815,65.792,65.815,123560000.0
2009-08-24 12:14:00,65.813,65.836,65.81,65.823,57460000.0
2009-08-24 12:15:00,65.827,65.827,65.806,65.815,23360000.0
2009-08-24 12:16:00,65.809,65.811,65.799,65.811,58800000.0
2009-08-24 12:17:00,65.814,65.821,65.806,65.817,120440000.0
2009-08-24 12:18:00,65.819,65.826,65.811,65.812,120940000.0
2009-08-24 12:19:00,65.817,65.822,65.809,65.816,133890000.0
2009-08-24 12:20:00,65.808,65.829,65.802,65.825,116020000.0
2009-08-24 12:21:00,65.843,65.843,65.805,65.821,78960000.0
2009-08-24 12:22:00,65.817,65.825,65.809,65.82,106630000.0
2009-08-24 12:24:00,65.821,65.823,65.802,65.823,76830000.0
2009-08-24 12:25:00,65.828,65.831,65.816,65.83,75160000.0
2009-08-24 12:26:00,65.813,65.835,65.813,65.835,78740000.0
2009-08-24 12:27:00,65.827,65.829,65.815,65.828,96830000.0
2009-08-24 12:28:00,65.831,65.84,65.824,65.829,106330000.0
2009-08-24 12:29:00,65.832,65.834,65.812,65.824,88550000.0
2009-08-24 12:30:00,65.828,65.831,65.814,65.826,68410000.0
2009-08-24 12:31:00,65.829,65.836,65.829,65.835,30380000.0
2009-08-24 12:32:00,65.816,65.834,65.816,65.821,74410000.0
2009-08-24 12:33:00,65.838,65.842,65.835,65.839,66750000.0
2009-08-24 12:34:00,65.846,65.846,65.841,65.841,76140000.0
2009-08-24 12:35:00,65.849,65.854,65.834,65.837,74120000.0
2009-08-24 12:36:00,65.843,65.843,65.823,65.829,85600000.0
2009-08-24 12:37:00,65.828,65.832,65.821,65.829,52820000.0
2009-08-24 12:38:00,65.83,65.834,65.813,65.822,124870000.0
2009-08-24 12:39:00,65.835,65.851,65.822,65.845,145220000.0
2009-08-24 12:40:00,65.851,65.851,65.836,65.851,108550000.0
2009-08-24 12:41:00,65.852,65.859,65.844,65.856,138500000.0
2009-08-24 12:42:00,65.872,65.872,65.853,65.87,68630000.0
2009-08-24 12:43:00,65.869,65.87,65.853,65.854,71510000.0
2009-08-24 12:44:00,65.866,65.872,65.844,65.856,63150000.0
2009-08-24 12:45:00,65.864,65.873,65.845,65.851,105100000.0
2009-08-24 12:46:00,65.833,65.852,65.822,65.834,60710000.0
2009-08-24 12:48:00,65.846,65.856,65.835,65.841,81400000.0
2009-08-24 12:49:00,65.844,65.852,65.833,65.844,77500000.0
2009-08-24 12:50:00,65.835,65.863,65.835,65.844,81630000.0
2009-08-24 12:51:00,65.863,65.865,65.843,65.85,106740000.0
2009-08-24 12:52:00,65.834,65.852,65.834,65.848,113230000.0
2009-08-24 12:53:00,65.855,65.857,65.836,65.847,90240000.0
2009-08-24 12:54:00,65.838,65.851,65.835,65.851,81160000.0
2009-08-24 12:55:00,65.845,65.849,65.831,65.845,29500000.0
2009-08-24 12:56:00,65.834,65.854,65.834,65.835,74520000.0
2009-08-24 12:57:00,65.847,65.854,65.836,65.843,70590000.0
2009-08-24 12:58:00,65.858,65.862,65.856,65.859,75330000.0
2009-08-24 12:59:00,65.835,65.853,65.834,65.846,77990000.0
2009-08-24 13:00:00,65.855,65.856,65.833,65.844,102160000.0
2009-08-24 13:01:00,65.828,65.842,65.824,65.842,60540000.0
2009-08-24 13:02:00,65.819,65.832,65.812,65.816,128960000.0
2009-08-24 13:03:00,65.83,65.836,65.812,65.83,142500000.0
2009-08-24 13:04:00,65.826,65.831,65.814,65.829,120690000.0
2009-08-24 13:05:00,65.818,65.826,65.817,65.825,141380000.0
2009-08-24 13:06:00,65.823,65.823,65.804,65.804,74810000.0
2009-08-24 13:07:00,65.801,65.81,65.781,65.793,74940000.0
2009-08-24 13:08:00,65.778,65.792,65.766,65.786,69340000.0
2009-08-24 13:09:00,65.796,65.802,65.781,65.801,116560000.0
2009-08-24 13:10:00,65.8,65.8,65.788,65.794,55760000.0
2009-08-24 13:11:00,65.772,65.785,65.772,65.785,35170000.0
2009-08-24 13:12:00,65.792,65.793,65.782,65.784,27120000.0
2009-08-24 13:13:00,65.77,65.776,65.77,65.773,29850000.0
2009-08-24 13:14:00,65.78,65.789,65.772,65.78,49710000.0
2009-08-24 13:15:00,65.786,65.788,65.764,65.769,38430000.0
2009-08-24 13:16:00,65.757,65.782,65.75,65.754,43130000.0
2009-08-24 13:17:00,65.757,65.765,65.751,65.758,72430000.0
2009-08-24 13:18:00,65.765,65.771,65.747,65.753,101270000.0
2009-08-24 13:19:00,65.748,65.762,65.748,65.75,103540000.0
2009-08-24 13:20:00,65.748,65.758,65.744,65.757,99950000.0
2009-08-24 13:21:00,65.749,65.76,65.735,65.747,75000000.0
2009-08-24 13:22:00,65.761,65.761,65.743,65.75,150990000.0
2009-08-24 13:23:00,65.76,65.771,65.747,65.762,80670000.0
2009-08-24 13:24:00,65.766,65.771,65.735,65.745,63730000.0
2009-08-24 13:25:00,65.75,65.768,65.728,65.751,49470000.0
2009-08-24 13:26:00,65.746,65.746,65.723,65.729,14130000.0
2009-08-24 13:27:00,65.752,65.752,65.732,65.734,56100000.0
2009-08-24 13:28:00,65.742,65.743,65.714,65.714,38430000.0
2009-08-24 13:29:00,65.703,65.735,65.702,65.733,111120000.0
2009-08-24 13:30:00,65.731,65.731,65.714,65.72,103270000.0
2009-08-24 13:31:00,65.717,65.738,65.717,65.73,41240000.0
2009-08-24 13:32:00,65.721,65.732,65.711,65.715,35050000.0
2009-08-24 13:33:00,65.729,65.729,65.706,65.723,46640000.0
2009-08-24 13:34:00,65.715,65.731,65.715,65.718,79760000.0
2009-08-24 13:35:00,65.712,65.734,65.712,65.726,79280000.0
2009-08-24 13:36:00,65.733,65.733,65.722,65.73,158840000.0
2009-08-24 13:37:00,65.733,65.736,65.71,65.729,104470000.0
2009-08-24 13:38:00,65.732,65.732,65.721,65.727,57810000.0
2009-08-24 13:39:00,65.735,65.737,65.714,65.735,47730000.0
2009-08-24 13:40:00,65.706,65.734,65.698,65.704,50060000.0
2009-08-24 13:41:00,65.695,65.705,65.678,65.687,60730000.0
2009-08-24 13:42:00,65.693,65.693,65.671,65.683,61640000.0
2009-08-24 13:43:00,65.688,65.7,65.685,65.693,55360000.0
2009-08-24 13:44:00,65.697,65.7,65.695,65.699,71310000.0
2009-08-24 13:45:00,65.692,65.699,65.681,65.69,77660000.0
2009-08-24 13:46:00,65.689,65.692,65.681,65.687,49260000.0
2009-08-24 13:47:00,65.677,65.687,65.672,65.684,59540000.0
2009-08-24 13:48:00,65.689,65.702,65.68,65.702,44320000.0
2009-08-24 13:49:00,65.696,65.704,65.684,65.702,103440000.0
2009-08-24 13:50:00,65.672,65.691,65.672,65.675,61250000.0
2009-08-24 13:51:00,65.693,65.705,65.679,65.693,67680000.0
2009-08-24 13:52:00,65.685,65.701,65.681,65.695,48650000.0
2009-08-24 13:53:00,65.695,65.698,65.692,65.698,129340000.0
2009-08-24 13:54:00,65.683,65.683,65.64,65.647,114570000.0
2009-08-24 13:55:00,65.632,65.655,65.632,65.632,42820000.0
2009-08-24 13:56:00,65.635,65.647,65.617,65.635,75480000.0
2009-08-24 13:57:00,65.634,65.635,65.624,65.631,30180000.0
2009-08-24 13:58:00,65.634,65.641,65.626,65.641,36660000.0
2009-08-24 13:59:00,65.634,65.641,65.616,65.641,88450000.0
2009-08-24 14:00:00,65.637,65.637,65.591,65.603,103040000.0
2009-08-24 14:01:00,65.569,65.588,65.55,65.56,72600000.0
2009-08-24 14:02:00,65.548,65.564,65.543,65.55,86190000.0
2009-08-24 14:03:00,65.573,65.573,65.538,65.538,105710000.0
2009-08-24 14:04:00,65.545,65.561,65.545,65.555,136500000.0
2009-08-24 14:05:00,65.556,65.578,65.552,65.572,77160000.0
2009-08-24 14:06:00,65.584,65.591,65.556,65.562,101120000.0
2009-08-24 14:07:00,65.556,65.57,65.546,65.567,63610000.0
2009-08-24 14:08:00,65.573,65.593,65.566,65.568,107370000.0
2009-08-24 14:09:00,65.599,65.6,65.572,65.572,66730000.0
2009-08-24 14:10:00,65.6,65.627,65.579,65.6,76690000.0
2009-08-24 14:11:00,65.608,65.619,65.587,65.597,87270000.0
2009-08-24 14:12:00,65.587,65.604,65.585,65.603,67350000.0
2009-08-24 14:13:00,65.616,65.622,65.601,65.617,87000000.0
2009-08-24 14:14:00,65.616,65.673,65.616,65.655,63770000.0
2009-08-24 14:15:00,65.666,65.666,65.608,65.614,107140000.0
2009-08-24 14:16:00,65.616,65.617,65.603,65.607,63300000.0
2009-08-24 14:17:00,65.628,65.644,65.605,65.644,81740000.0
2009-08-24 14:18:00,65.618,65.639,65.616,65.639,100980000.0
2009-08-24 14:19:00,65.652,65.652,65.626,65.638,97180000.0
2009-08-24 14:20:00,65.638,65.651,65.624,65.641,124400000.0
2009-08-24 14:21:00,65.638,65.643,65.62,65.634,130220000.0
2009-08-24 14:22:00,65.637,65.637,65.605,65.623,70970000.0
2009-08-24 14:23:00,65.611,65.632,65.605,65.612,71250000.0
2009-08-24 14:24:00,65.615,65.631,65.613,65.631,83970000.0
2009-08-24 14:25:00,65.63,65.643,65.614,65.643,102820000.0
2009-08-24 14:26:00,65.642,65.642,65.601,65.623,47520000.0
2009-08-24 14:27:00,65.637,65.652,65.616,65.652,77300000.0
2009-08-24 14:28:00,65.654,65.659,65.634,65.652,75020000.0
2009-08-24 14:29:00,65.656,65.68,65.647,65.68,105620000.0
2009-08-24 14:30:00,65.661,65.71,65.661,65.678,74560000.0
2009-08-24 14:31:00,65.699,65.73,65.683,65.685,24920000.0
2009-08-24 14:32:00,65.68,65.681,65.653,65.677,42620000.0
2009-08-24 14:33:00,65.679,65.715,65.658,65.677,47470000.0
2009-08-24 14:34:00,65.683,65.688,65.659,65.659,105060000.0
2009-08-24 14:35:00,65.67,65.692,65.649,65.681,77450000.0
2009-08-24 14:36:00,65.674,65.689,65.659,65.685,34860000.0
2009-08-24 14:37:00,65.659,65.674,65.651,65.653,68190000.0
2009-08-24 14:38:00,65.661,65.674,65.656,65.668,72260000.0
2009-08-24 14:39:00,65.668,65.671,65.652,65.661,37790000.0
2009-08-24 14:40:00,65.651,65.661,65.641,65.659,19800000.0
2009-08-24 14:41:00,65.666,65.673,65.643,65.665,39000000.0
2009-08-24 14:42:00,65.664,65.664,65.61,65.652,56420000.0
2009-08-24 14:43:00,65.648,65.67,65.644,65.664,80380000.0
2009-08-24 14:44:00,65.679,65.7,65.66,65.675,85450000.0
2009-08-24 14:45:00,65.693,65.701,65.679,65.694,40810000.0
2009-08-24 14:46:00,65.657,65.69,65.653,65.675,63930000.0
2009-08-24 14:47:00,65.67,65.681,65.655,65.668,44950000.0
2009-08-24 14:48:00,65.673,65.673,65.632,65.658,60240000.0
2009-08-24 14:49:00,65.662,65.662,65.636,65.649,44060000.0
2009-08-24 14:50:00,65.638,65.651,65.628,65.644,55220000.0
2009-08-24 14:51:00,65.648,65.651,65.626,65.651,20090000.0
2009-08-24 14:52:00,65.649,65.678,65.637,65.666,22020000.0
2009-08-24 14:53:00,65.654,65.672,65.653,65.672,47260000.0
2009-08-24 14:54:00,65.67,65.67,65.652,65.665,36610000.0
2009-08-24 14:55:00,65.657,65.671,65.644,65.658,38710000.0
2009-08-24 14:56:00,65.666,65.683,65.642,65.674,62510000.0
2009-08-24 14:57:00,65.675,65.675,65.647,65.647,63150000.0
2009-08-24 14:58:00,65.647,65.659,65.636,65.655,137980000.0
2009-08-24 14:59:00,65.649,65.662,65.639,65.66,79020000.0
2009-08-24 15:00:00,65.663,65.668,65.648,65.664,104000000.0
2009-08-24 15:01:00,65.672,65.672,65.654,65.661,73690000.0
2009-08-24 15:02:00,65.653,65.674,65.653,65.67,59300000.0
2009-08-24 15:03:00,65.661,65.686,65.654,65.685,49360000.0
2009-08-24 15:04:00,65.668,65.675,65.655,65.674,28420000.0
2009-08-24 15:05:00,65.658,65.66,65.642,65.653,94260000.0
2009-08-24 15:06:00,65.667,65.669,65.644,65.649,88790000.0
2009-08-24 15:07:00,65.657,65.674,65.655,65.658,39950000.0
2009-08-24 15:08:00,65.666,65.682,65.654,65.682,74310000.0
2009-08-24 15:09:00,65.681,65.691,65.661,65.689,31950000.0
2009-08-24 15:10:00,65.685,65.691,65.673,65.691,9400000.0
2009-08-24 15:11:00,65.698,65.741,65.695,65.723,58090000.0
2009-08-24 15:12:00,65.711,65.715,65.697,65.705,32810000.0
2009-08-24 15:13:00,65.712,65.727,65.697,65.714,31300000.0
2009-08-24 15:14:00,65.705,65.74,65.705,65.724,97290000.0
2009-08-24 15:15:00,65.741,65.743,65.713,65.713,100450000.0
2009-08-24 15:16:00,65.724,65.729,65.696,65.723,76880000.0
2009-08-24 15:17:00,65.711,65.733,65.711,65.733,72610000.0
2009-08-24 15:18:00,65.735,65.735,65.701,65.71,118030000.0
2009-08-24 15:19:00,65.694,65.712,65.694,65.711,119560000.0
2009-08-24 15:20:00,65.704,65.704,65.686,65.704,49570000.0
2009-08-24 15:21:00,65.706,65.724,65.687,65.724,61290000.0
2009-08-24 15:22:00,65.677,65.711,65.677,65.696,79740000.0
2009-08-24 15:23:00,65.693,65.701,65.684,65.701,68630000.0
2009-08-24 15:24:00,65.689,65.699,65.671,65.671,66950000.0
2009-08-24 15:25:00,65.664,65.665,65.635,65.651,39510000.0
2009-08-24 15:26:00,65.66,65.672,65.633,65.666,83990000.0
2009-08-24 15:27:00,65.674,65.679,65.655,65.662,88370000.0
2009-08-24 15:28:00,65.669,65.68,65.663,65.673,65570000.0
2009-08-24 15:29:00,65.673,65.677,65.651,65.676,80970000.0
2009-08-24 15:30:00,65.681,65.681,65.655,65.669,72630000.0
2009-08-24 15:31:00,65.662,65.679,65.654,65.665,68640000.0
2009-08-24 15:32:00,65.658,65.668,65.637,65.654,91100000.0
2009-08-24 15:33:00,65.674,65.697,65.667,65.686,64000000.0
2009-08-24 15:34:00,65.71,65.711,65.675,65.69,63740000.0
2009-08-24 15:35:00,65.685,65.697,65.649,65.697,84040000.0
2009-08-24 15:36:00,65.702,65.709,65.676,65.684,52080000.0
2009-08-24 15:37:00,65.698,65.698,65.667,65.667,30710000.0
2009-08-24 15:38:00,65.666,65.687,65.656,65.687,66370000.0
2009-08-24 15:39:00,65.694,65.698,65.674,65.693,74210000.0
2009-08-24 15:40:00,65.683,65.698,65.676,65.688,126120000.0
2009-08-24 15:41:00,65.668,65.7,65.667,65.681,105150000.0
2009-08-24 15:42:00,65.705,65.707,65.679,65.705,80430000.0
2009-08-24 15:43:00,65.685,65.707,65.671,65.695,84020000.0
2009-08-24 15:44:00,65.704,65.719,65.698,65.706,114330000.0
2009-08-24 15:45:00,65.715,65.728,65.698,65.727,123240000.0
2009-08-24 15:46:00,65.728,65.743,65.725,65.734,77910000.0
2009-08-24 15:47:00,65.731,65.733,65.696,65.701,48380000.0
2009-08-24 15:48:00,65.696,65.708,65.684,65.694,68450000.0
2009-08-24 15:49:00,65.69,65.69,65.662,65.667,113500000.0
2009-08-24 15:50:00,65.671,65.679,65.639,65.672,95850000.0
2009-08-24 15:51:00,65.679,65.679,65.647,65.679,109590000.0
2009-08-24 15:52:00,65.672,65.68,65.644,65.649,59050000.0
2009-08-24 15:53:00,65.636,65.66,65.626,65.655,74430000.0
2009-08-24 15:54:00,65.645,65.65,65.625,65.641,78860000.0
2009-08-24 15:55:00,65.648,65.662,65.636,65.655,85710000.0
2009-08-24 15:56:00,65.657,65.668,65.646,65.646,94110000.0
2009-08-24 15:57:00,65.668,65.668,65.635,65.65,99940000.0
2009-08-24 15:58:00,65.651,65.661,65.625,65.639,103460000.0
2009-08-24 15:59:00,65.653,65.669,65.647,65.664,67730000.0
2009-08-24 16:00:00,65.67,65.671,65.643,65.658,96300000.0
2009-08-24 16:01:00,65.676,65.679,65.646,65.679,93720000.0
2009-08-24 16:02:00,65.682,65.686,65.667,65.668,86720000.0
2009-08-24 16:03:00,65.679,65.681,65.639,65.639,109880000.0
2009-08-24 16:04:00,65.646,65.664,65.626,65.655,62720000.0
2009-08-24 16:05:00,65.628,65.635,65.618,65.625,80450000.0
2009-08-24 16:06:00,65.626,65.643,65.613,65.618,87560000.0
2009-08-24 16:07:00,65.604,65.633,65.604,65.625,77220000.0
2009-08-24 16:08:00,65.605,65.62,65.603,65.62,73390000.0
2009-08-24 16:09:00,65.627,65.64,65.616,65.638,117080000.0
2009-08-24 16:10:00,65.631,65.653,65.605,65.639,93330000.0
2009-08-24 16:11:00,65.636,65.636,65.603,65.623,108870000.0
2009-08-24 16:12:00,65.627,65.627,65.595,65.595,149500000.0
2009-08-24 16:13:00,65.552,65.633,65.545,65.621,119560000.0
2009-08-24 16:14:00,65.599,65.629,65.599,65.61,103310000.0
2009-08-24 16:15:00,65.622,65.631,65.595,65.631,106740000.0
2009-08-24 16:16:00,65.605,65.639,65.605,65.63,102760000.0
2009-08-24 16:17:00,65.627,65.632,65.597,65.616,34450000.0
2009-08-24 16:18:00,65.611,65.627,65.591,65.599,77840000.0
2009-08-24 16:19:00,65.608,65.623,65.593,65.606,84690000.0
2009-08-24 16:20:00,65.621,65.627,65.572,65.611,105170000.0
2009-08-24 16:21:00,65.602,65.603,65.582,65.583,92080000.0
2009-08-24 16:22:00,65.586,65.589,65.565,65.577,71980000.0
2009-08-24 16:23:00,65.589,65.605,65.579,65.587,71610000.0
2009-08-24 16:24:00,65.616,65.625,65.597,65.618,79370000.0
2009-08-24 16:25:00,65.619,65.647,65.615,65.627,122170000.0
2009-08-24 16:26:00,65.625,65.647,65.625,65.647,86710000.0
2009-08-24 16:27:00,65.653,65.653,65.611,65.627,58620000.0
2009-08-24 16:28:00,65.632,65.64,65.614,65.625,90330000.0
2009-08-24 16:29:00,65.629,65.651,65.629,65.644,76300000.0
2009-08-24 16:30:00,65.649,65.65,65.617,65.633,47950000.0
2009-08-24 16:31:00,65.628,65.63,65.617,65.629,56450000.0
2009-08-24 16:32:00,65.616,65.629,65.599,65.615,92520000.0
2009-08-24 16:33:00,65.62,65.627,65.608,65.612,112610000.0
2009-08-24 16:34:00,65.618,65.621,65.606,65.618,99870000.0
2009-08-24 16:35:00,65.613,65.629,65.61,65.612,71440000.0
2009-08-24 16:36:00,65.621,65.646,65.611,65.633,101100000.0
2009-08-24 16:37:00,65.618,65.649,65.618,65.631,77590000.0
2009-08-24 16:38:00,65.644,65.651,65.625,65.645,80380000.0
2009-08-24 16:39:00,65.64,65.648,65.626,65.648,115530000.0
2009-08-24 16:40:00,65.638,65.639,65.622,65.629,51340000.0
2009-08-24 16:41:00,65.64,65.644,65.625,65.639,101840000.0
2009-08-24 16:42:00,65.641,65.641,65.621,65.625,78130000.0
2009-08-24 16:43:00,65.621,65.647,65.621,65.638,113590000.0
2009-08-24 16:44:00,65.646,65.66,65.631,65.656,86360000.0
2009-08-24 16:45:00,65.671,65.686,65.652,65.681,42860000.0
2009-08-24 16:46:00,65.68,65.691,65.665,65.685,66780000.0
2009-08-24 16:47:00,65.693,65.693,65.671,65.675,119510000.0
2009-08-24 16:48:00,65.702,65.719,65.678,65.694,124370000.0
2009-08-24 16:49:00,65.671,65.705,65.671,65.688,124520000.0
2009-08-24 16:50:00,65.704,65.717,65.699,65.717,111840000.0
2009-08-24 16:51:00,65.719,65.724,65.71,65.716,143800000.0
2009-08-24 16:52:00,65.72,65.731,65.719,65.727,111240000.0
2009-08-24 16:53:00,65.748,65.772,65.736,65.768,93120000.0
2009-08-24 16:54:00,65.776,65.787,65.764,65.776,91140000.0
2009-08-24 16:55:00,65.759,65.78,65.758,65.778,67190000.0
2009-08-24 16:56:00,65.758,65.777,65.756,65.771,96050000.0
2009-08-24 16:57:00,65.784,65.786,65.764,65.771,136960000.0
2009-08-24 16:58:00,65.753,65.77,65.751,65.759,169370000.0
2009-08-24 16:59:00,65.772,65.795,65.758,65.795,102740000.0
2009-08-24 17:00:00,65.797,65.813,65.763,65.771,61900000.0
2009-08-24 17:01:00,65.773,65.775,65.744,65.775,62220000.0
2009-08-24 17:02:00,65.764,65.771,65.749,65.759,87780000.0
2009-08-24 17:03:00,65.762,65.765,65.731,65.74,149590000.0
2009-08-24 17:04:00,65.752,65.754,65.739,65.741,93750000.0
2009-08-24 17:05:00,65.752,65.768,65.739,65.768,98290000.0
2009-08-24 17:06:00,65.774,65.777,65.755,65.777,87520000.0
2009-08-24 17:07:00,65.778,65.778,65.753,65.768,114420000.0
2009-08-24 17:08:00,65.744,65.762,65.744,65.752,133370000.0
2009-08-24 17:09:00,65.753,65.756,65.729,65.729,98850000.0
2009-08-24 17:10:00,65.731,65.74,65.704,65.704,73390000.0
2009-08-24 17:11:00,65.705,65.719,65.68,65.698,47350000.0
2009-08-24 17:12:00,65.685,65.689,65.661,65.689,54430000.0
2009-08-24 17:13:00,65.688,65.688,65.668,65.68,58560000.0
2009-08-24 17:14:00,65.684,65.705,65.678,65.679,98520000.0
2009-08-24 17:15:00,65.682,65.698,65.659,65.698,60030000.0
2009-08-24 17:16:00,65.712,65.721,65.705,65.717,99120000.0
2009-08-24 17:17:00,65.71,65.71,65.684,65.692,100430000.0
2009-08-24 17:18:00,65.705,65.719,65.685,65.711,101270000.0
2009-08-24 17:19:00,65.713,65.714,65.7,65.711,113700000.0
2009-08-24 17:20:00,65.713,65.722,65.686,65.708,105010000.0
2009-08-24 17:21:00,65.712,65.712,65.701,65.708,71100000.0
2009-08-24 17:22:00,65.707,65.708,65.704,65.707,45000000.0
2009-08-24 17:23:00,65.702,65.709,65.675,65.689,48450000.0
2009-08-24 17:24:00,65.702,65.704,65.658,65.673,88140000.0
2009-08-24 17:25:00,65.653,65.659,65.622,65.627,99050000.0
2009-08-24 17:26:00,65.634,65.642,65.621,65.628,96660000.0
2009-08-24 17:27:00,65.621,65.621,65.593,65.614,40610000.0
2009-08-24 17:28:00,65.589,65.6,65.576,65.593,61420000.0
2009-08-24 17:29:00,65.585,65.601,65.574,65.585,104640000.0
2009-08-24 17:30:00,65.562,65.57,65.515,65.525,61990000.0
2009-08-24 17:31:00,65.498,65.53,65.498,65.525,78730000.0
2009-08-24 17:32:00,65.53,65.548,65.525,65.548,61160000.0
2009-08-24 17:33:00,65.55,65.57,65.543,65.57,51250000.0
2009-08-24 17:34:00,65.567,65.567,65.543,65.557,96880000.0
2009-08-24 17:35:00,65.546,65.551,65.524,65.532,117960000.0
2009-08-24 17:36:00,65.524,65.54,65.523,65.523,88670000.0
2009-08-24 17:37:00,65.526,65.527,65.5,65.509,94360000.0
2009-08-24 17:38:00,65.519,65.519,65.486,65.49,88660000.0
2009-08-24 17:39:00,65.493,65.494,65.468,65.481,68610000.0
2009-08-24 17:40:00,65.481,65.496,65.48,65.492,123620000.0
2009-08-24 17:41:00,65.499,65.527,65.488,65.515,64620000.0
2009-08-24 17:42:00,65.546,65.551,65.531,65.539,79260000.0
2009-08-24 17:43:00,65.539,65.546,65.534,65.544,93330000.0
2009-08-24 17:44:00,65.538,65.555,65.538,65.553,83850000.0
2009-08-24 17:45:00,65.565,65.574,65.54,65.554,103620000.0
2009-08-24 17:46:00,65.542,65.549,65.533,65.535,125180000.0
2009-08-24 17:47:00,65.535,65.544,65.527,65.527,92840000.0
2009-08-24 17:48:00,65.54,65.54,65.503,65.519,69780000.0
2009-08-24 17:49:00,65.512,65.522,65.501,65.513,125200000.0
2009-08-24 17:50:00,65.506,65.514,65.491,65.503,72070000.0
2009-08-24 17:51:00,65.522,65.522,65.495,65.518,22360000.0
2009-08-24 17:52:00,65.523,65.531,65.511,65.52,28790000.0
2009-08-24 17:53:00,65.523,65.535,65.514,65.528,106270000.0
2009-08-24 17:54:00,65.544,65.544,65.52,65.543,110430000.0
2009-08-24 17:55:00,65.525,65.538,65.517,65.522,116130000.0
2009-08-24 17:56:00,65.517,65.524,65.487,65.51,115160000.0
2009-08-24 17:57:00,65.513,65.514,65.492,65.504,96110000.0
2009-08-24 17:58:00,65.491,65.492,65.454,65.482,77150000.0
2009-08-24 17:59:00,65.484,65.494,65.484,65.488,73340000.0
2009-08-24 18:00:00,65.487,65.501,65.483,65.492,12590000.0
2009-08-24 18:01:00,65.468,65.474,65.464,65.472,10750000.0
2009-08-24 18:02:00,65.476,65.487,65.466,65.472,16440000.0
2009-08-24 18:03:00,65.484,65.493,65.483,65.493,12860000.0
2009-08-24 18:04:00,65.497,65.497,65.482,65.488,11080000.0
2009-08-24 18:05:00,65.51,65.511,65.494,65.5,16150000.0
2009-08-24 18:06:00,65.509,65.512,65.498,65.512,12630000.0
2009-08-24 18:07:00,65.505,65.505,65.48,65.492,14080000.0
2009-08-24 18:08:00,65.491,65.497,65.491,65.495,9590000.0
2009-08-24 18:09:00,65.515,65.52,65.495,65.519,17700000.0
2009-08-24 18:10:00,65.522,65.522,65.502,65.519,11840000.0
2009-08-24 18:11:00,65.517,65.522,65.503,65.505,17180000.0
2009-08-24 18:12:00,65.535,65.535,65.53,65.531,6200000.0
2009-08-24 18:13:00,65.51,65.526,65.51,65.512,10330000.0
2009-08-24 18:14:00,65.527,65.529,65.514,65.523,11080000.0
2009-08-24 18:15:00,65.538,65.538,65.518,65.532,10930000.0
2009-08-24 18:16:00,65.534,65.551,65.526,65.55,8640000.0
2009-08-24 18:17:00,65.557,65.571,65.533,65.563,21260000.0
2009-08-24 18:18:00,65.563,65.563,65.514,65.522,21860000.0
2009-08-24 18:19:00,65.488,65.496,65.48,65.491,16760000.0
2009-08-24 18:20:00,65.491,65.505,65.486,65.505,19030000.0
2009-08-24 18:21:00,65.504,65.504,65.475,65.504,15220000.0
2009-08-24 18:22:00,65.476,65.488,65.476,65.484,17270000.0
2009-08-24 18:23:00,65.452,65.485,65.452,65.464,18960000.0
2009-08-24 18:24:00,65.474,65.501,65.474,65.496,5260000.0
2009-08-24 18:25:00,65.504,65.528,65.504,65.513,15820000.0
2009-08-24 18:26:00,65.529,65.529,65.509,65.519,11130000.0
2009-08-24 18:27:00,65.519,65.519,65.498,65.514,13900000.0
2009-08-24 18:28:00,65.499,65.504,65.495,65.495,9210000.0
2009-08-24 18:29:00,65.501,65.501,65.488,65.493,13520000.0
2009-08-24 18:30:00,65.503,65.503,65.46,65.481,14100000.0
2009-08-24 18:31:00,65.469,65.495,65.469,65.478,7740000.0
2009-08-24 18:32:00,65.473,65.481,65.463,65.481,11470000.0
2009-08-24 18:33:00,65.497,65.508,65.483,65.49,16040000.0
2009-08-24 18:34:00,65.478,65.499,65.472,65.492,13420000.0
2009-08-24 18:35:00,65.492,65.501,65.466,65.501,11840000.0
2009-08-24 18:36:00,65.489,65.489,65.451,65.477,13380000.0
2009-08-24 18:37:00,65.482,65.485,65.468,65.485,11870000.0
2009-08-24 18:38:00,65.47,65.482,65.452,65.464,14910000.0
2009-08-24 18:39:00,65.474,65.474,65.447,65.456,16310000.0
2009-08-24 18:40:00,65.452,65.477,65.451,65.457,14270000.0
2009-08-24 18:41:00,65.458,65.498,65.458,65.495,11450000.0
2009-08-24 18:42:00,65.508,65.509,65.472,65.509,12620000.0
2009-08-24 18:43:00,65.516,65.522,65.493,65.493,14310000.0
2009-08-24 18:44:00,65.513,65.518,65.51,65.516,9100000.0
2009-08-24 18:45:00,65.518,65.531,65.518,65.528,14310000.0
2009-08-24 18:46:00,65.526,65.531,65.504,65.517,21900000.0
2009-08-24 18:47:00,65.51,65.516,65.507,65.512,12820000.0
2009-08-24 18:48:00,65.513,65.521,65.504,65.521,17840000.0
2009-08-24 18:49:00,65.493,65.505,65.484,65.484,12250000.0
2009-08-24 18:50:00,65.488,65.494,65.487,65.489,13560000.0
2009-08-24 18:51:00,65.493,65.495,65.464,65.474,8830000.0
2009-08-24 18:52:00,65.468,65.484,65.45,65.45,8310000.0
2009-08-24 18:53:00,65.48,65.499,65.48,65.499,17180000.0
2009-08-24 18:54:00,65.491,65.501,65.481,65.488,13080000.0
2009-08-24 18:55:00,65.485,65.485,65.476,65.476,6050000.0
2009-08-24 18:56:00,65.485,65.495,65.484,65.484,15170000.0
2009-08-24 18:57:00,65.497,65.505,65.489,65.489,6010000.0
2009-08-24 18:58:00,65.485,65.499,65.477,65.491,18680000.0
2009-08-24 18:59:00,65.466,65.48,65.449,65.449,5830000.0
2009-08-24 19:00:00,65.436,65.436,65.415,65.415,14090000.0
2009-08-24 19:01:00,65.421,65.422,65.386,65.422,10970000.0
2009-08-24 19:02:00,65.405,65.411,65.385,65.404,19760000.0
2009-08-24 19:03:00,65.413,65.413,65.384,65.413,13520000.0
2009-08-24 19:04:00,65.406,65.42,65.401,65.416,10340000.0
2009-08-24 19:05:00,65.424,65.424,65.412,65.422,10910000.0
2009-08-24 19:06:00,65.42,65.421,65.413,65.413,4880000.0
2009-08-24 19:07:00,65.413,65.414,65.404,65.414,3390000.0
2009-08-24 19:09:00,65.417,65.417,65.384,65.408,80000000.0
2009-08-24 19:10:00,65.396,65.403,65.388,65.393,80960000.0
2009-08-24 19:11:00,65.393,65.405,65.393,65.399,84910000.0
2009-08-24 19:12:00,65.402,65.403,65.386,65.397,104600000.0
2009-08-24 19:13:00,65.386,65.388,65.371,65.388,117610000.0
2009-08-24 19:14:00,65.384,65.384,65.351,65.384,90220000.0
2009-08-24 19:15:00,65.369,65.385,65.326,65.336,73690000.0
2009-08-24 19:16:00,65.338,65.34,65.312,65.323,31710000.0
2009-08-24 19:17:00,65.324,65.341,65.322,65.328,82590000.0
2009-08-24 19:18:00,65.339,65.339,65.304,65.318,76010000.0
2009-08-24 19:19:00,65.3,65.329,65.297,65.329,79050000.0
2009-08-24 19:20:00,65.328,65.335,65.322,65.335,74550000.0
2009-08-24 19:21:00,65.337,65.337,65.294,65.326,94080000.0
2009-08-24 19:22:00,65.328,65.343,65.321,65.336,60810000.0
2009-08-24 19:23:00,65.323,65.343,65.323,65.339,128390000.0
2009-08-24 19:24:00,65.351,65.351,65.324,65.337,146650000.0
2009-08-24 19:25:00,65.319,65.319,65.292,65.314,120240000.0
2009-08-24 19:26:00,65.31,65.315,65.294,65.314,130450000.0
2009-08-24 19:27:00,65.324,65.349,65.3,65.335,84440000.0
2009-08-24 19:28:00,65.33,65.39,65.318,65.321,71130000.0
2009-08-24 19:29:00,65.318,65.321,65.306,65.314,70890000.0
2009-08-24 19:30:00,65.316,65.324,65.294,65.294,116800000.0
2009-08-24 19:31:00,65.292,65.307,65.271,65.291,60360000.0
2009-08-24 19:32:00,65.305,65.321,65.304,65.318,35720000.0
2009-08-24 19:33:00,65.318,65.319,65.3,65.301,27610000.0
2009-08-24 19:34:00,65.307,65.355,65.291,65.305,28920000.0
2009-08-24 19:35:00,65.315,65.342,65.289,65.316,50690000.0
2009-08-24 19:36:00,65.306,65.333,65.306,65.316,37390000.0
2009-08-24 19:37:00,65.317,65.331,65.305,65.329,39870000.0
2009-08-24 19:38:00,65.337,65.37,65.337,65.37,64860000.0
2009-08-24 19:39:00,65.382,65.384,65.364,65.376,109940000.0
2009-08-24 19:40:00,65.365,65.372,65.355,65.36,110360000.0
2009-08-24 19:41:00,65.357,65.372,65.354,65.354,97440000.0
2009-08-24 19:42:00,65.369,65.39,65.357,65.39,80680000.0
2009-08-24 19:43:00,65.393,65.394,65.382,65.394,141060000.0
2009-08-24 19:44:00,65.395,65.395,65.382,65.388,70130000.0
2009-08-24 19:45:00,65.41,65.41,65.388,65.398,61660000.0
2009-08-24 19:46:00,65.38,65.393,65.378,65.393,42740000.0
2009-08-24 19:47:00,65.381,65.406,65.381,65.388,11840000.0
2009-08-24 19:48:00,65.403,65.404,65.376,65.386,56130000.0
2009-08-24 19:49:00,65.392,65.4,65.379,65.391,36300000.0
2009-08-24 19:50:00,65.398,65.407,65.393,65.4,108510000.0
2009-08-24 19:51:00,65.397,65.397,65.391,65.396,101690000.0
2009-08-24 19:52:00,65.394,65.405,65.378,65.399,46310000.0
2009-08-24 19:53:00,65.397,65.397,65.382,65.388,34760000.0
2009-08-24 19:54:00,65.395,65.397,65.384,65.395,45840000.0
2009-08-24 19:55:00,65.395,65.407,65.391,65.398,86410000.0
2009-08-24 19:56:00,65.385,65.394,65.384,65.384,78800000.0
2009-08-24 19:57:00,65.389,65.389,65.37,65.387,156310000.0
2009-08-24 19:58:00,65.373,65.386,65.373,65.377,99920000.0
2009-08-24 19:59:00,65.387,65.392,65.38,65.386,60080000.0
2009-08-24 20:00:00,65.395,65.411,65.394,65.398,48880000.0
2009-08-24 20:01:00,65.392,65.4,65.383,65.4,50540000.0
2009-08-24 20:02:00,65.397,65.404,65.393,65.398,52980000.0
2009-08-24 20:03:00,65.414,65.414,65.402,65.406,52880000.0
2009-08-24 20:04:00,65.411,65.422,65.405,65.415,55960000.0
2009-08-24 20:05:00,65.417,65.426,65.409,65.418,79450000.0
2009-08-24 20:06:00,65.43,65.442,65.427,65.429,77640000.0
2009-08-24 20:07:00,65.426,65.427,65.42,65.421,52560000.0
2009-08-24 20:08:00,65.43,65.443,65.426,65.44,65780000.0
2009-08-24 20:09:00,65.442,65.442,65.422,65.435,40360000.0
2009-08-24 20:10:00,65.43,65.443,65.429,65.432,107910000.0
2009-08-24 20:11:00,65.427,65.44,65.425,65.439,61730000.0
2009-08-24 20:12:00,65.452,65.452,65.433,65.443,64780000.0
2009-08-24 20:13:00,65.438,65.44,65.429,65.435,49680000.0
2009-08-24 20:14:00,65.448,65.459,65.447,65.456,130670000.0
2009-08-24 20:15:00,65.46,65.467,65.442,65.459,115170000.0
2009-08-24 20:16:00,65.464,65.466,65.46,65.462,42110000.0
2009-08-24 20:17:00,65.466,65.466,65.459,65.459,74240000.0
2009-08-24 20:18:00,65.46,65.462,65.456,65.462,33330000.0
2009-08-24 20:19:00,65.463,65.463,65.448,65.448,38960000.0
2009-08-24 20:20:00,65.457,65.464,65.449,65.464,76440000.0
2009-08-24 20:21:00,65.469,65.474,65.444,65.444,100490000.0
2009-08-24 20:22:00,65.449,65.454,65.44,65.45,70010000.0
2009-08-24 20:23:00,65.454,65.455,65.442,65.455,88780000.0
2009-08-24 20:24:00,65.487,65.488,65.481,65.481,90280000.0
2009-08-24 20:25:00,65.437,65.445,65.431,65.437,130340000.0
2009-08-24 20:26:00,65.445,65.447,65.44,65.44,64530000.0
2009-08-24 20:27:00,65.446,65.447,65.441,65.447,101060000.0
2009-08-24 20:28:00,65.434,65.444,65.433,65.444,56490000.0
2009-08-24 20:29:00,65.447,65.451,65.446,65.446,103500000.0
2009-08-24 20:30:00,65.452,65.454,65.442,65.446,63520000.0
2009-08-24 20:31:00,65.445,65.448,65.441,65.446,72590000.0
2009-08-24 20:32:00,65.447,65.447,65.438,65.439,81770000.0
2009-08-24 20:33:00,65.449,65.452,65.434,65.44,75850000.0
2009-08-24 20:34:00,65.434,65.453,65.424,65.429,81410000.0
2009-08-24 20:35:00,65.431,65.434,65.423,65.428,72540000.0
2009-08-24 20:36:00,65.435,65.438,65.43,65.435,102370000.0
2009-08-24 20:37:00,65.436,65.436,65.427,65.431,66040000.0
2009-08-24 20:38:00,65.419,65.432,65.411,65.428,85060000.0
2009-08-24 20:39:00,65.425,65.434,65.422,65.429,100000000.0
2009-08-24 20:40:00,65.426,65.433,65.424,65.428,88860000.0
2009-08-24 20:41:00,65.427,65.434,65.42,65.42,115830000.0
2009-08-24 20:42:00,65.439,65.439,65.408,65.411,117780000.0
2009-08-24 20:43:00,65.412,65.418,65.41,65.418,66900000.0
2009-08-24 20:44:00,65.419,65.419,65.415,65.416,72510000.0
2009-08-24 20:45:00,65.418,65.423,65.399,65.411,75580000.0
2009-08-24 20:46:00,65.407,65.411,65.4,65.41,99070000.0
2009-08-24 20:47:00,65.415,65.415,65.405,65.415,44260000.0
2009-08-24 20:48:00,65.416,65.418,65.411,65.412,75710000.0
2009-08-24 20:49:00,65.421,65.427,65.42,65.424,67610000.0
2009-08-24 20:50:00,65.428,65.434,65.423,65.424,95640000.0
2009-08-24 20:51:00,65.443,65.443,65.427,65.432,71860000.0
2009-08-24 20:52:00,65.427,65.433,65.424,65.429,25860000.0
2009-08-24 20:53:00,65.429,65.429,65.427,65.429,46060000.0
2009-08-24 20:54:00,65.446,65.447,65.422,65.427,50170000.0
2009-08-24 20:55:00,65.428,65.435,65.424,65.434,103870000.0
2009-08-24 20:56:00,65.438,65.443,65.432,65.438,82460000.0
2009-08-24 20:57:00,65.448,65.455,65.443,65.447,37420000.0
2009-08-24 20:58:00,65.446,65.452,65.443,65.449,62560000.0
2009-08-24 20:59:00,65.431,65.438,65.419,65.426,66440000.0
2009-08-24 21:00:00,65.424,65.426,65.407,65.407,34320000.0
2009-08-24 21:01:00,65.409,65.42,65.392,65.392,19540000.0
2009-08-24 21:02:00,65.388,65.392,65.384,65.384,37290000.0
2009-08-24 21:03:00,65.399,65.399,65.383,65.388,54520000.0
2009-08-24 21:04:00,65.375,65.387,65.375,65.381,76150000.0
2009-08-24 21:05:00,65.377,65.377,65.37,65.376,79310000.0
2009-08-24 21:06:00,65.382,65.384,65.367,65.382,32440000.0
2009-08-24 21:07:00,65.376,65.383,65.371,65.379,61260000.0
2009-08-24 21:08:00,65.379,65.386,65.375,65.386,45260000.0
2009-08-24 21:09:00,65.395,65.397,65.39,65.394,56640000.0
2009-08-24 21:10:00,65.384,65.384,65.373,65.383,46350000.0
2009-08-24 21:11:00,65.376,65.385,65.365,65.373,54820000.0
2009-08-24 21:12:00,65.385,65.385,65.372,65.38,20740000.0
2009-08-24 21:13:00,65.374,65.375,65.363,65.373,23530000.0
2009-08-24 21:14:00,65.386,65.393,65.383,65.386,50160000.0
2009-08-24 21:15:00,65.396,65.397,65.389,65.39,35120000.0
2009-08-24 21:16:00,65.384,65.393,65.383,65.389,34540000.0
2009-08-24 21:17:00,65.383,65.39,65.381,65.386,58390000.0
2009-08-24 21:18:00,65.392,65.392,65.377,65.388,60570000.0
2009-08-24 21:19:00,65.378,65.387,65.378,65.382,136920000.0
2009-08-24 21:20:00,65.382,65.388,65.381,65.381,81840000.0
2009-08-24 21:21:00,65.391,65.393,65.381,65.387,104720000.0
2009-08-24 21:22:00,65.382,65.387,65.38,65.387,73050000.0
2009-08-24 21:23:00,65.376,65.38,65.376,65.379,54250000.0
2009-08-24 21:24:00,65.391,65.396,65.382,65.387,47990000.0
2009-08-24 21:25:00,65.39,65.401,65.386,65.397,33440000.0
2009-08-24 21:26:00,65.398,65.404,65.393,65.402,88480000.0
2009-08-24 21:27:00,65.403,65.404,65.394,65.398,88460000.0
2009-08-24 21:28:00,65.398,65.405,65.394,65.398,33920000.0
2009-08-24 21:29:00,65.405,65.405,65.394,65.398,60900000.0
2009-08-24 21:30:00,65.411,65.411,65.384,65.394,31440000.0
2009-08-24 21:31:00,65.391,65.402,65.38,65.402,16270000.0
2009-08-24 21:32:00,65.402,65.415,65.402,65.415,46600000.0
2009-08-24 21:33:00,65.421,65.421,65.408,65.41,31090000.0
2009-08-24 21:34:00,65.406,65.411,65.404,65.41,27780000.0
2009-08-24 21:35:00,65.418,65.422,65.403,65.406,102020000.0
2009-08-24 21:36:00,65.424,65.424,65.41,65.418,91690000.0
2009-08-24 21:37:00,65.404,65.411,65.402,65.406,73910000.0
2009-08-24 21:38:00,65.412,65.418,65.403,65.418,67340000.0
2009-08-24 21:39:00,65.425,65.426,65.391,65.407,112500000.0
2009-08-24 21:40:00,65.396,65.404,65.386,65.396,113050000.0
2009-08-24 21:41:00,65.394,65.397,65.39,65.397,49750000.0
2009-08-24 21:42:00,65.401,65.401,65.381,65.398,58870000.0
2009-08-24 21:43:00,65.379,65.396,65.379,65.394,70620000.0
2009-08-24 21:44:00,65.397,65.397,65.389,65.396,67140000.0
2009-08-24 21:45:00,65.4,65.4,65.381,65.391,63730000.0
2009-08-24 21:46:00,65.397,65.398,65.395,65.398,34540000.0
2009-08-24 21:47:00,65.402,65.411,65.389,65.41,79480000.0
2009-08-24 21:48:00,65.411,65.411,65.401,65.406,85090000.0
2009-08-24 21:49:00,65.402,65.404,65.392,65.404,67330000.0
2009-08-24 21:50:00,65.392,65.403,65.392,65.402,81360000.0
2009-08-24 21:51:00,65.421,65.421,65.39,65.406,68100000.0
2009-08-24 21:52:00,65.397,65.404,65.389,65.404,67840000.0
2009-08-24 21:53:00,65.408,65.413,65.401,65.401,80700000.0
2009-08-24 21:54:00,65.411,65.415,65.394,65.394,71020000.0
2009-08-24 21:57:00,65.404,65.404,65.39,65.399,72950000.0
2009-08-24 21:58:00,65.403,65.417,65.403,65.412,72960000.0
2009-08-24 21:59:00,65.42,65.42,65.404,65.409,84870000.0
2009-08-24 22:00:00,65.419,65.432,65.405,65.428,101390000.0
2009-08-24 22:01:00,65.42,65.427,65.412,65.413,110360000.0
2009-08-24 22:02:00,65.423,65.435,65.423,65.43,87100000.0
2009-08-24 22:03:00,65.423,65.423,65.41,65.422,78740000.0
2009-08-24 22:04:00,65.411,65.423,65.397,65.4,33370000.0
2009-08-24 22:05:00,65.401,65.407,65.4,65.407,70980000.0
2009-08-24 22:06:00,65.415,65.415,65.402,65.414,68230000.0
2009-08-24 22:07:00,65.413,65.42,65.405,65.415,73750000.0
2009-08-24 22:08:00,65.416,65.425,65.405,65.417,70980000.0
2009-08-24 22:09:00,65.424,65.424,65.404,65.409,86140000.0
2009-08-24 22:10:00,65.394,65.406,65.394,65.404,61460000.0
2009-08-24 22:11:00,65.402,65.407,65.4,65.404,126610000.0
2009-08-24 22:12:00,65.41,65.41,65.39,65.398,146260000.0
2009-08-24 22:13:00,65.405,65.409,65.399,65.406,106010000.0
2009-08-24 22:14:00,65.399,65.406,65.398,65.398,131470000.0
2009-08-24 22:15:00,65.408,65.412,65.394,65.406,70870000.0
2009-08-24 22:16:00,65.401,65.401,65.381,65.396,74960000.0
2009-08-24 22:17:00,65.404,65.406,65.399,65.406,64830000.0
2009-08-24 22:18:00,65.415,65.416,65.407,65.407,105840000.0
2009-08-24 22:19:00,65.41,65.418,65.41,65.418,54580000.0
2009-08-24 22:20:00,65.412,65.416,65.411,65.414,30240000.0
2009-08-24 22:21:00,65.422,65.422,65.413,65.413,22750000.0
2009-08-24 22:23:00,65.425,65.425,65.411,65.419,68090000.0
2009-08-24 22:24:00,65.424,65.427,65.415,65.424,64540000.0
2009-08-24 22:25:00,65.422,65.424,65.412,65.423,64500000.0
2009-08-24 22:26:00,65.414,65.415,65.403,65.407,80830000.0
2009-08-24 22:27:00,65.422,65.424,65.412,65.419,92530000.0
2009-08-24 22:28:00,65.414,65.424,65.412,65.424,77330000.0
2009-08-24 22:29:00,65.42,65.427,65.419,65.426,61120000.0
2009-08-24 22:30:00,65.434,65.437,65.429,65.429,23690000.0
2009-08-24 22:31:00,65.425,65.434,65.425,65.431,64820000.0
2009-08-24 22:32:00,65.429,65.435,65.429,65.431,55330000.0
2009-08-24 22:35:00,65.436,65.445,65.431,65.445,66590000.0
2009-08-24 22:36:00,65.438,65.438,65.431,65.433,60890000.0
2009-08-24 22:37:00,65.44,65.44,65.43,65.43,65480000.0
2009-08-24 22:38:00,65.431,65.436,65.43,65.435,90630000.0
2009-08-24 22:39:00,65.452,65.452,65.441,65.441,94200000.0
2009-08-24 22:40:00,65.423,65.433,65.423,65.433,75910000.0
2009-08-24 22:41:00,65.422,65.427,65.42,65.424,64550000.0
2009-08-24 22:42:00,65.445,65.445,65.437,65.437,24450000.0
2009-08-24 22:44:00,65.418,65.42,65.417,65.419,63750000.0
2009-08-24 22:45:00,65.446,65.446,65.434,65.435,61840000.0
2009-08-24 22:46:00,65.443,65.447,65.441,65.447,65040000.0
2009-08-24 22:47:00,65.442,65.463,65.438,65.449,84360000.0
2009-08-24 22:48:00,65.458,65.461,65.446,65.45,91160000.0
2009-08-24 22:49:00,65.445,65.448,65.439,65.445,73200000.0
2009-08-24 22:50:00,65.448,65.454,65.442,65.446,60420000.0
2009-08-24 22:52:00,65.438,65.444,65.434,65.444,67680000.0
2009-08-24 22:53:00,65.442,65.449,65.425,65.443,62990000.0
2009-08-24 22:54:00,65.454,65.487,65.44,65.481,67070000.0
2009-08-24 22:55:00,65.484,65.484,65.47,65.477,86980000.0
2009-08-24 22:56:00,65.485,65.491,65.474,65.489,97540000.0
2009-08-24 22:57:00,65.509,65.509,65.483,65.483,77510000.0
2009-08-24 22:58:00,65.47,65.477,65.47,65.471,62210000.0
2009-08-24 22:59:00,65.477,65.481,65.472,65.479,23880000.0
2009-08-24 23:00:00,65.473,65.474,65.463,65.471,60090000.0
2009-08-24 23:03:00,65.497,65.497,65.489,65.491,74720000.0
2009-08-24 23:05:00,65.459,65.464,65.451,65.451,72650000.0
2009-08-24 23:06:00,65.456,65.458,65.451,65.452,66140000.0
2009-08-24 23:08:00,65.486,65.486,65.481,65.484,61720000.0
2009-08-24 23:09:00,65.42,65.428,65.416,65.427,62450000.0
2009-08-24 23:10:00,65.418,65.418,65.41,65.41,63970000.0
2009-08-24 23:11:00,65.424,65.427,65.419,65.422,84730000.0
2009-08-24 23:13:00,65.406,65.426,65.405,65.426,73890000.0
2009-08-24 23:15:00,65.415,65.415,65.393,65.408,68330000.0
2009-08-24 23:16:00,65.393,65.399,65.367,65.375,63130000.0
2009-08-24 23:17:00,65.381,65.391,65.375,65.375,61850000.0
2009-08-24 23:18:00,65.39,65.402,65.385,65.395,80900000.0
2009-08-24 23:19:00,65.381,65.409,65.377,65.407,95060000.0
2009-08-24 23:20:00,65.397,65.421,65.386,65.406,75410000.0
2009-08-24 23:21:00,65.407,65.409,65.381,65.409,63170000.0
2009-08-24 23:22:00,65.386,65.399,65.384,65.399,27270000.0
2009-08-24 23:23:00,65.412,65.412,65.392,65.407,59320000.0
2009-08-24 23:27:00,65.405,65.437,65.405,65.413,71080000.0
2009-08-24 23:28:00,65.437,65.451,65.406,65.441,68100000.0
2009-08-24 23:29:00,65.401,65.418,65.393,65.399,82980000.0
2009-08-24 23:30:00,65.378,65.387,65.378,65.38,94110000.0
2009-08-24 23:31:00,65.384,65.386,65.371,65.379,109950000.0
2009-08-24 23:32:00,65.367,65.374,65.365,65.374,91040000.0
2009-08-24 23:33:00,65.383,65.383,65.365,65.37,70520000.0
2009-08-24 23:34:00,65.357,65.358,65.357,65.357,28590000.0
2009-08-24 23:35:00,65.378,65.38,65.375,65.379,70820000.0
2009-08-24 23:36:00,65.368,65.371,65.367,65.368,62550000.0
2009-08-24 23:37:00,65.358,65.362,65.356,65.359,76650000.0
2009-08-24 23:38:00,65.367,65.367,65.358,65.358,74300000.0
2009-08-24 23:39:00,65.391,65.391,65.353,65.353,78720000.0
2009-08-24 23:40:00,65.366,65.382,65.348,65.374,57360000.0
2009-08-24 23:41:00,65.38,65.392,65.375,65.376,116680000.0
2009-08-24 23:42:00,65.393,65.393,65.381,65.381,137710000.0
2009-08-24 23:43:00,65.383,65.386,65.378,65.378,109950000.0
2009-08-24 23:44:00,65.384,65.388,65.38,65.382,125470000.0
2009-08-24 23:45:00,65.396,65.406,65.391,65.392,76140000.0
2009-08-24 23:46:00,65.395,65.397,65.39,65.392,64490000.0
2009-08-24 23:47:00,65.385,65.4,65.382,65.398,64850000.0
2009-08-24 23:48:00,65.395,65.397,65.389,65.391,103320000.0
2009-08-24 23:49:00,65.378,65.379,65.376,65.379,53760000.0
2009-08-24 23:50:00,65.392,65.397,65.39,65.391,31570000.0
2009-08-24 23:51:00,65.404,65.404,65.385,65.385,28000000.0
2009-08-24 23:52:00,65.389,65.389,65.388,65.388,30430000.0
2009-08-24 23:54:00,65.405,65.405,65.388,65.388,69450000.0
2009-08-24 23:57:00,65.407,65.41,65.401,65.401,63750000.0
2009-08-24 23:58:00,65.386,65.393,65.383,65.39,58160000.0
2009-08-24 23:59:00,65.391,65.391,65.387,65.389,64820000.0
2009-08-25 00:00:00,65.398,65.402,65.382,65.382,83260000.0
2009-08-25 00:02:00,65.393,65.403,65.393,65.399,71150000.0
2009-08-25 00:03:00,65.395,65.397,65.39,65.392,68230000.0
2009-08-25 00:05:00,65.4,65.406,65.399,65.406,64410000.0
2009-08-25 00:06:00,65.417,65.417,65.412,65.416,59960000.0
2009-08-25 00:07:00,65.412,65.424,65.412,65.424,67530000.0
2009-08-25 00:08:00,65.424,65.448,65.424,65.436,79510000.0
2009-08-25 00:09:00,65.454,65.456,65.44,65.446,98180000.0
2009-08-25 00:10:00,65.448,65.45,65.446,65.447,73520000.0
2009-08-25 00:12:00,65.459,65.463,65.451,65.463,63510000.0
2009-08-25 00:13:00,65.451,65.456,65.44,65.456,62940000.0
2009-08-25 00:14:00,65.462,65.468,65.46,65.466,69420000.0
2009-08-25 00:15:00,65.471,65.473,65.461,65.466,82500000.0
2009-08-25 00:16:00,65.472,65.473,65.461,65.468,93960000.0
2009-08-25 00:17:00,65.48,65.492,65.475,65.487,77770000.0
2009-08-25 00:18:00,65.472,65.472,65.455,65.458,64310000.0
2009-08-25 00:20:00,65.446,65.451,65.421,65.438,84280000.0
2009-08-25 00:21:00,65.437,65.446,65.414,65.424,77100000.0
2009-08-25 00:22:00,65.439,65.443,65.431,65.438,89390000.0
2009-08-25 00:23:00,65.423,65.433,65.397,65.407,110090000.0
2009-08-25 00:24:00,65.422,65.422,65.4,65.411,125770000.0
2009-08-25 00:25:00,65.389,65.406,65.387,65.396,100170000.0
2009-08-25 00:26:00,65.383,65.394,65.382,65.388,82880000.0
2009-08-25 00:27:00,65.397,65.397,65.382,65.396,31910000.0
2009-08-25 00:28:00,65.398,65.404,65.391,65.398,71460000.0
2009-08-25 00:29:00,65.408,65.416,65.399,65.407,67140000.0
2009-08-25 00:30:00,65.397,65.401,65.379,65.397,71940000.0
2009-08-25 00:31:00,65.395,65.397,65.374,65.387,78580000.0
2009-08-25 00:32:00,65.378,65.393,65.368,65.378,87090000.0
2009-08-25 00:33:00,65.39,65.391,65.354,65.365,59090000.0
2009-08-25 00:34:00,65.356,65.379,65.353,65.368,130330000.0
2009-08-25 00:35:00,65.369,65.382,65.362,65.378,150560000.0
2009-08-25 00:36:00,65.382,65.384,65.371,65.372,124580000.0
2009-08-25 00:37:00,65.373,65.375,65.362,65.369,138630000.0
2009-08-25 00:38:00,65.363,65.374,65.363,65.369,71310000.0
2009-08-25 00:39:00,65.365,65.378,65.347,65.347,79440000.0
2009-08-25 00:40:00,65.333,65.345,65.332,65.335,70890000.0
2009-08-25 00:41:00,65.345,65.345,65.339,65.344,115030000.0
2009-08-25 00:42:00,65.362,65.362,65.339,65.36,62230000.0
2009-08-25 00:43:00,65.348,65.353,65.343,65.343,35220000.0
2009-08-25 00:44:00,65.35,65.353,65.344,65.353,21110000.0
2009-08-25 00:45:00,65.376,65.376,65.355,65.357,26500000.0
2009-08-25 00:46:00,65.368,65.368,65.359,65.36,51360000.0
2009-08-25 00:47:00,65.349,65.357,65.349,65.355,36690000.0
2009-08-25 00:48:00,65.365,65.365,65.359,65.36,45770000.0
2009-08-25 00:49:00,65.355,65.36,65.351,65.353,70890000.0
2009-08-25 00:50:00,65.375,65.382,65.364,65.377,106610000.0
2009-08-25 00:51:00,65.375,65.375,65.356,65.365,100870000.0
2009-08-25 00:52:00,65.347,65.358,65.337,65.351,99990000.0
2009-08-25 00:53:00,65.358,65.36,65.356,65.357,73910000.0
2009-08-25 00:54:00,65.366,65.367,65.36,65.361,147680000.0
2009-08-25 00:55:00,65.358,65.365,65.355,65.355,78080000.0
2009-08-25 00:56:00,65.339,65.346,65.339,65.34,59640000.0
2009-08-25 00:57:00,65.349,65.35,65.324,65.338,49760000.0
2009-08-25 00:59:00,65.349,65.355,65.342,65.349,70980000.0
2009-08-25 01:00:00,65.341,65.362,65.341,65.354,79690000.0
2009-08-25 01:01:00,65.358,65.358,65.349,65.357,77670000.0
2009-08-25 01:02:00,65.351,65.38,65.351,65.371,103080000.0
2009-08-25 01:03:00,65.368,65.37,65.365,65.368,118120000.0
2009-08-25 01:04:00,65.349,65.353,65.342,65.346,98110000.0
2009-08-25 01:05:00,65.348,65.359,65.345,65.359,71040000.0
2009-08-25 01:06:00,65.355,65.357,65.349,65.355,26720000.0
2009-08-25 01:07:00,65.352,65.355,65.35,65.354,74870000.0
2009-08-25 01:08:00,65.347,65.356,65.344,65.344,71080000.0
2009-08-25 01:09:00,65.351,65.353,65.324,65.337,77190000.0
2009-08-25 01:10:00,65.326,65.334,65.325,65.334,75670000.0
2009-08-25 01:11:00,65.319,65.32,65.317,65.317,95460000.0
2009-08-25 01:12:00,65.345,65.346,65.339,65.342,62280000.0
2009-08-25 01:13:00,65.327,65.333,65.319,65.33,124460000.0
2009-08-25 01:14:00,65.325,65.353,65.324,65.34,159010000.0
2009-08-25 01:15:00,65.327,65.329,65.325,65.328,113270000.0
2009-08-25 01:16:00,65.321,65.324,65.313,65.315,125350000.0
2009-08-25 01:17:00,65.32,65.325,65.319,65.319,79580000.0
2009-08-25 01:18:00,65.301,65.302,65.292,65.298,65990000.0
2009-08-25 01:19:00,65.299,65.303,65.29,65.303,70350000.0
2009-08-25 01:20:00,65.306,65.337,65.306,65.326,105970000.0
2009-08-25 01:21:00,65.337,65.341,65.323,65.334,59240000.0
2009-08-25 01:22:00,65.336,65.338,65.331,65.331,35340000.0
2009-08-25 01:23:00,65.344,65.36,65.325,65.353,28600000.0
2009-08-25 01:24:00,65.348,65.36,65.329,65.339,30440000.0
2009-08-25 01:25:00,65.327,65.343,65.327,65.343,49270000.0
2009-08-25 01:26:00,65.345,65.355,65.345,65.348,34390000.0
2009-08-25 01:27:00,65.351,65.355,65.35,65.355,46790000.0
2009-08-25 01:28:00,65.334,65.343,65.323,65.343,72060000.0
2009-08-25 01:29:00,65.34,65.347,65.339,65.347,105590000.0
2009-08-25 01:30:00,65.36,65.36,65.344,65.349,100500000.0
2009-08-25 01:32:00,65.341,65.341,65.325,65.33,80060000.0
2009-08-25 01:33:00,65.34,65.34,65.318,65.336,70200000.0
2009-08-25 01:34:00,65.312,65.323,65.304,65.323,78050000.0
2009-08-25 01:35:00,65.317,65.324,65.302,65.303,95090000.0
2009-08-25 01:36:00,65.316,65.316,65.309,65.313,111840000.0
2009-08-25 01:37:00,65.304,65.314,65.303,65.309,94570000.0
2009-08-25 01:38:00,65.312,65.314,65.303,65.314,79820000.0
2009-08-25 01:39:00,65.323,65.324,65.31,65.316,28000000.0
2009-08-25 01:40:00,65.31,65.325,65.31,65.32,70540000.0
2009-08-25 01:41:00,65.3,65.317,65.29,65.304,67320000.0
2009-08-25 01:42:00,65.312,65.312,65.293,65.306,72790000.0
2009-08-25 01:43:00,65.309,65.314,65.298,65.298,76390000.0
2009-08-25 01:44:00,65.312,65.325,65.312,65.317,84960000.0
2009-08-25 01:45:00,65.326,65.342,65.316,65.342,62130000.0
2009-08-25 01:46:00,65.347,65.356,65.339,65.339,122050000.0
2009-08-25 01:47:00,65.353,65.387,65.345,65.375,140150000.0
2009-08-25 01:48:00,65.384,65.399,65.358,65.371,109410000.0
2009-08-25 01:49:00,65.356,65.365,65.353,65.355,135980000.0
2009-08-25 01:50:00,65.36,65.367,65.359,65.36,69770000.0
2009-08-25 01:51:00,65.361,65.374,65.352,65.369,65900000.0
2009-08-25 01:52:00,65.372,65.384,65.368,65.376,71470000.0
2009-08-25 01:53:00,65.389,65.404,65.373,65.391,111280000.0
2009-08-25 01:54:00,65.383,65.392,65.382,65.39,54510000.0
2009-08-25 01:55:00,65.378,65.39,65.373,65.387,31600000.0
2009-08-25 01:56:00,65.375,65.375,65.362,65.372,24460000.0
2009-08-25 01:57:00,65.385,65.386,65.366,65.375,32860000.0
2009-08-25 01:58:00,65.37,65.37,65.367,65.367,48910000.0
2009-08-25 02:01:00,65.382,65.382,65.344,65.344,93940000.0
2009-08-25 02:02:00,65.355,65.355,65.331,65.353,41320000.0
2009-08-25 02:03:00,65.354,65.354,65.332,65.342,45020000.0
2009-08-25 02:04:00,65.335,65.361,65.335,65.361,26860000.0
2009-08-25 02:05:00,65.359,65.362,65.344,65.356,42540000.0
2009-08-25 02:06:00,65.357,65.372,65.352,65.369,22220000.0
2009-08-25 02:07:00,65.346,65.351,65.332,65.332,42150000.0
2009-08-25 02:08:00,65.336,65.343,65.317,65.334,40090000.0
2009-08-25 02:09:00,65.342,65.342,65.325,65.331,97550000.0
2009-08-25 02:10:00,65.322,65.341,65.321,65.321,81290000.0
2009-08-25 02:11:00,65.338,65.343,65.319,65.343,65120000.0
2009-08-25 02:12:00,65.345,65.351,65.335,65.347,82060000.0
2009-08-25 02:13:00,65.331,65.342,65.325,65.335,118820000.0
2009-08-25 02:14:00,65.325,65.341,65.313,65.335,96030000.0
2009-08-25 02:15:00,65.333,65.338,65.316,65.338,151020000.0
2009-08-25 02:16:00,65.339,65.356,65.327,65.347,113690000.0
2009-08-25 02:17:00,65.33,65.36,65.33,65.341,90070000.0
2009-08-25 02:18:00,65.358,65.364,65.353,65.357,71550000.0
2009-08-25 02:19:00,65.343,65.371,65.343,65.364,88780000.0
2009-08-25 02:20:00,65.367,65.372,65.341,65.372,61720000.0
2009-08-25 02:21:00,65.368,65.371,65.355,65.364,80430000.0
2009-08-25 02:22:00,65.356,65.371,65.347,65.355,76570000.0
2009-08-25 02:23:00,65.355,65.355,65.325,65.33,30320000.0
2009-08-25 02:24:00,65.345,65.363,65.335,65.342,67740000.0
2009-08-25 02:25:00,65.325,65.34,65.305,65.324,75250000.0
2009-08-25 02:26:00,65.32,65.325,65.313,65.325,112480000.0
2009-08-25 02:27:00,65.326,65.334,65.311,65.328,80110000.0
2009-08-25 02:28:00,65.309,65.322,65.305,65.308,79880000.0
2009-08-25 02:29:00,65.288,65.29,65.287,65.289,80730000.0
2009-08-25 02:30:00,65.303,65.303,65.264,65.28,78860000.0
2009-08-25 02:31:00,65.265,65.279,65.259,65.277,20760000.0
2009-08-25 02:32:00,65.27,65.286,65.27,65.286,78220000.0
2009-08-25 02:33:00,65.29,65.302,65.276,65.297,77360000.0
2009-08-25 02:34:00,65.291,65.291,65.282,65.284,12820000.0
2009-08-25 02:35:00,65.271,65.283,65.263,65.271,33810000.0
2009-08-25 02:36:00,65.273,65.273,65.247,65.272,79200000.0
2009-08-25 02:37:00,65.274,65.274,65.257,65.266,68510000.0
2009-08-25 02:38:00,65.268,65.282,65.259,65.259,121660000.0
2009-08-25 02:39:00,65.26,65.278,65.248,65.263,84490000.0
2009-08-25 02:40:00,65.243,65.262,65.243,65.258,87170000.0
2009-08-25 02:41:00,65.234,65.24,65.213,65.213,82610000.0
2009-08-25 02:42:00,65.222,65.23,65.195,65.225,82740000.0
2009-08-25 02:43:00,65.217,65.231,65.215,65.231,7340000.0
2009-08-25 02:44:00,65.229,65.242,65.225,65.238,112640000.0
2009-08-25 02:45:00,65.225,65.242,65.224,65.232,90070000.0
2009-08-25 02:46:00,65.211,65.222,65.205,65.216,86360000.0
2009-08-25 02:47:00,65.201,65.224,65.195,65.204,79900000.0
2009-08-25 02:48:00,65.213,65.224,65.197,65.224,80510000.0
2009-08-25 02:49:00,65.221,65.229,65.211,65.211,17100000.0
2009-08-25 02:50:00,65.235,65.235,65.211,65.211,122130000.0
2009-08-25 02:51:00,65.23,65.23,65.188,65.194,84570000.0
2009-08-25 02:52:00,65.197,65.212,65.185,65.207,84530000.0
2009-08-25 02:53:00,65.201,65.204,65.178,65.204,79500000.0
2009-08-25 02:54:00,65.202,65.202,65.176,65.188,72080000.0
2009-08-25 02:55:00,65.172,65.2,65.172,65.196,15250000.0
2009-08-25 02:56:00,65.164,65.183,65.158,65.175,17280000.0
2009-08-25 02:57:00,65.163,65.163,65.131,65.148,66380000.0
2009-08-25 02:58:00,65.155,65.155,65.126,65.128,120860000.0
2009-08-25 02:59:00,65.138,65.159,65.138,65.141,85410000.0
2009-08-25 03:00:00,65.168,65.192,65.157,65.187,85200000.0
2009-08-25 03:01:00,65.194,65.194,65.167,65.186,76700000.0
2009-08-25 03:02:00,65.188,65.21,65.176,65.196,73750000.0
2009-08-25 03:03:00,65.185,65.199,65.184,65.195,15220000.0
2009-08-25 03:04:00,65.178,65.193,65.165,65.173,73800000.0
2009-08-25 03:05:00,65.17,65.184,65.164,65.178,28500000.0
2009-08-25 03:06:00,65.188,65.196,65.182,65.188,71760000.0
2009-08-25 03:07:00,65.185,65.186,65.171,65.186,65810000.0
2009-08-25 03:08:00,65.18,65.192,65.18,65.189,117530000.0
2009-08-25 03:09:00,65.182,65.194,65.165,65.179,83980000.0
2009-08-25 03:10:00,65.18,65.192,65.173,65.184,84140000.0
2009-08-25 03:11:00,65.196,65.198,65.191,65.191,92800000.0
2009-08-25 03:12:00,65.196,65.196,65.185,65.188,71840000.0
2009-08-25 03:13:00,65.188,65.195,65.185,65.185,7710000.0
2009-08-25 03:14:00,65.186,65.191,65.168,65.185,60920000.0
2009-08-25 03:15:00,65.184,65.189,65.166,65.176,73070000.0
2009-08-25 03:16:00,65.168,65.18,65.159,65.167,70990000.0
2009-08-25 03:17:00,65.158,65.173,65.15,65.167,40090000.0
2009-08-25 03:18:00,65.165,65.165,65.154,65.158,76280000.0
2009-08-25 03:19:00,65.139,65.161,65.139,65.156,68940000.0
2009-08-25 03:20:00,65.169,65.182,65.155,65.182,118560000.0
2009-08-25 03:21:00,65.171,65.173,65.154,65.154,84230000.0
2009-08-25 03:22:00,65.168,65.183,65.156,65.168,87490000.0
2009-08-25 03:23:00,65.187,65.202,65.176,65.196,75280000.0
2009-08-25 03:24:00,65.194,65.215,65.183,65.215,83590000.0
2009-08-25 03:25:00,65.204,65.222,65.204,65.222,6200000.0
2009-08-25 03:26:00,65.206,65.213,65.196,65.213,13200000.0
2009-08-25 03:27:00,65.224,65.232,65.206,65.232,90800000.0
2009-08-25 03:28:00,65.232,65.253,65.227,65.248,60420000.0
2009-08-25 03:29:00,65.248,65.25,65.226,65.229,76780000.0
2009-08-25 03:30:00,65.223,65.223,65.201,65.215,79190000.0
2009-08-25 03:31:00,65.226,65.226,65.197,65.207,33540000.0
2009-08-25 03:32:00,65.205,65.205,65.182,65.182,67470000.0
2009-08-25 03:33:00,65.203,65.213,65.181,65.213,67390000.0
2009-08-25 03:34:00,65.222,65.222,65.206,65.217,113290000.0
2009-08-25 03:35:00,65.191,65.228,65.191,65.211,80200000.0
2009-08-25 03:36:00,65.239,65.241,65.216,65.237,90730000.0
2009-08-25 03:37:00,65.228,65.243,65.223,65.223,79230000.0
2009-08-25 03:38:00,65.21,65.23,65.204,65.218,75090000.0
2009-08-25 03:39:00,65.222,65.222,65.206,65.21,12950000.0
2009-08-25 03:40:00,65.218,65.222,65.205,65.205,51700000.0
2009-08-25 03:41:00,65.212,65.224,65.192,65.205,41790000.0
2009-08-25 03:42:00,65.229,65.229,65.195,65.216,42690000.0
2009-08-25 03:43:00,65.188,65.213,65.186,65.213,98950000.0
2009-08-25 03:44:00,65.203,65.223,65.184,65.21,101140000.0
2009-08-25 03:45:00,65.222,65.229,65.199,65.224,119560000.0
2009-08-25 03:46:00,65.216,65.223,65.205,65.217,75740000.0
2009-08-25 03:47:00,65.208,65.22,65.199,65.211,57440000.0
2009-08-25 03:48:00,65.212,65.216,65.209,65.209,31290000.0
2009-08-25 03:49:00,65.215,65.224,65.205,65.216,51950000.0
2009-08-25 03:50:00,65.201,65.223,65.201,65.211,64700000.0
2009-08-25 03:51:00,65.213,65.213,65.191,65.191,117290000.0
2009-08-25 03:52:00,65.196,65.2,65.183,65.19,48710000.0
2009-08-25 03:53:00,65.193,65.213,65.193,65.208,37270000.0
2009-08-25 03:54:00,65.224,65.224,65.189,65.208,36690000.0
2009-08-25 03:55:00,65.193,65.198,65.162,65.179,24050000.0
2009-08-25 03:56:00,65.151,65.179,65.151,65.175,68450000.0
2009-08-25 03:57:00,65.185,65.185,65.156,65.169,57380000.0
2009-08-25 03:58:00,65.185,65.186,65.179,65.179,111070000.0
2009-08-25 03:59:00,65.185,65.185,65.171,65.179,101260000.0
2009-08-25 04:00:00,65.183,65.187,65.162,65.17,79080000.0
2009-08-25 04:01:00,65.168,65.172,65.153,65.16,104440000.0
2009-08-25 04:02:00,65.157,65.173,65.144,65.168,84950000.0
2009-08-25 04:03:00,65.159,65.182,65.157,65.173,108010000.0
2009-08-25 04:04:00,65.186,65.186,65.164,65.184,36160000.0
2009-08-25 04:05:00,65.186,65.192,65.179,65.19,41330000.0
2009-08-25 04:06:00,65.186,65.186,65.182,65.186,24090000.0
2009-08-25 04:07:00,65.178,65.183,65.163,65.178,45070000.0
2009-08-25 04:08:00,65.167,65.172,65.153,65.167,25220000.0
2009-08-25 04:09:00,65.169,65.176,65.169,65.17,38410000.0
2009-08-25 04:10:00,65.166,65.166,65.152,65.166,37440000.0
2009-08-25 04:11:00,65.158,65.175,65.144,65.144,104790000.0
2009-08-25 04:12:00,65.15,65.173,65.148,65.173,88130000.0
2009-08-25 04:13:00,65.172,65.192,65.167,65.192,70310000.0
2009-08-25 04:14:00,65.182,65.193,65.167,65.187,74730000.0
2009-08-25 04:15:00,65.187,65.194,65.172,65.182,116730000.0
2009-08-25 04:16:00,65.192,65.192,65.165,65.192,95050000.0
2009-08-25 04:17:00,65.176,65.193,65.174,65.193,140010000.0
2009-08-25 04:18:00,65.196,65.207,65.182,65.207,109910000.0
2009-08-25 04:19:00,65.183,65.199,65.173,65.173,89020000.0
2009-08-25 04:20:00,65.175,65.188,65.164,65.178,72170000.0
2009-08-25 04:21:00,65.177,65.18,65.155,65.164,85580000.0
2009-08-25 04:22:00,65.169,65.18,65.14,65.152,61510000.0
2009-08-25 04:23:00,65.147,65.16,65.121,65.152,69430000.0
2009-08-25 04:24:00,65.165,65.171,65.144,65.147,72220000.0
2009-08-25 04:25:00,65.165,65.169,65.136,65.143,33340000.0
2009-08-25 04:26:00,65.145,65.15,65.135,65.138,71310000.0
2009-08-25 04:27:00,65.152,65.152,65.102,65.128,66640000.0
2009-08-25 04:28:00,65.123,65.132,65.094,65.122,119900000.0
2009-08-25 04:29:00,65.088,65.117,65.088,65.114,89260000.0
2009-08-25 04:30:00,65.116,65.122,65.087,65.108,79570000.0
2009-08-25 04:31:00,65.099,65.099,65.049,65.068,76340000.0
2009-08-25 04:32:00,65.039,65.074,65.028,65.063,75320000.0
2009-08-25 04:33:00,65.089,65.093,65.075,65.079,17840000.0
2009-08-25 04:34:00,65.072,65.079,65.044,65.067,118310000.0
2009-08-25 04:35:00,65.034,65.068,65.034,65.059,83120000.0
2009-08-25 04:36:00,65.061,65.061,65.033,65.055,78290000.0
2009-08-25 04:37:00,65.052,65.071,65.045,65.066,80720000.0
2009-08-25 04:38:00,65.065,65.068,65.046,65.066,75350000.0
2009-08-25 04:39:00,65.07,65.071,65.06,65.071,9060000.0
2009-08-25 04:40:00,65.075,65.084,65.056,65.071,20110000.0
2009-08-25 04:41:00,65.067,65.08,65.054,65.059,110500000.0
2009-08-25 04:42:00,65.075,65.088,65.054,65.081,70340000.0
2009-08-25 04:43:00,65.086,65.113,65.078,65.113,57960000.0
2009-08-25 04:44:00,65.107,65.113,65.092,65.097,60140000.0
2009-08-25 04:45:00,65.099,65.104,65.083,65.094,92870000.0
2009-08-25 04:46:00,65.08,65.09,65.072,65.087,49730000.0
2009-08-25 04:47:00,65.09,65.125,65.089,65.125,48820000.0
2009-08-25 04:48:00,65.115,65.115,65.096,65.115,62450000.0
2009-08-25 04:49:00,65.105,65.115,65.105,65.109,59730000.0
2009-08-25 04:50:00,65.114,65.114,65.103,65.103,65470000.0
2009-08-25 04:51:00,65.118,65.121,65.093,65.1,48850000.0
2009-08-25 04:52:00,65.099,65.108,65.093,65.099,52130000.0
2009-08-25 04:53:00,65.104,65.104,65.065,65.079,57070000.0
2009-08-25 04:54:00,65.073,65.082,65.062,65.074,56060000.0
2009-08-25 04:55:00,65.076,65.09,65.07,65.09,39170000.0
2009-08-25 04:56:00,65.087,65.102,65.082,65.097,36450000.0
2009-08-25 04:57:00,65.094,65.115,65.085,65.115,98880000.0
2009-08-25 04:58:00,65.113,65.113,65.093,65.112,101510000.0
2009-08-25 04:59:00,65.113,65.113,65.095,65.106,122670000.0
2009-08-25 05:00:00,65.108,65.114,65.092,65.114,69970000.0
2009-08-25 05:01:00,65.088,65.11,65.084,65.108,59960000.0
2009-08-25 05:02:00,65.093,65.112,65.093,65.108,32530000.0
2009-08-25 05:03:00,65.11,65.125,65.105,65.125,47970000.0
2009-08-25 05:04:00,65.12,65.127,65.112,65.119,63840000.0
2009-08-25 05:05:00,65.12,65.125,65.113,65.125,125500000.0
2009-08-25 05:06:00,65.132,65.14,65.12,65.129,55700000.0
2009-08-25 05:07:00,65.127,65.143,65.122,65.143,34630000.0
2009-08-25 05:08:00,65.135,65.139,65.113,65.12,30470000.0
2009-08-25 05:09:00,65.138,65.142,65.115,65.142,22260000.0
2009-08-25 05:10:00,65.142,65.142,65.124,65.138,67160000.0
2009-08-25 05:11:00,65.138,65.149,65.124,65.148,69060000.0
2009-08-25 05:12:00,65.153,65.153,65.124,65.146,115920000.0
2009-08-25 05:13:00,65.135,65.135,65.123,65.123,103090000.0
2009-08-25 05:14:00,65.113,65.133,65.113,65.133,81160000.0
2009-08-25 05:15:00,65.135,65.135,65.093,65.108,112190000.0
2009-08-25 05:16:00,65.083,65.104,65.083,65.096,81070000.0
2009-08-25 05:17:00,65.095,65.113,65.095,65.113,97250000.0
2009-08-25 05:18:00,65.108,65.111,65.088,65.099,40630000.0
2009-08-25 05:19:00,65.101,65.101,65.073,65.081,45370000.0
2009-08-25 05:20:00,65.068,65.09,65.056,65.062,24880000.0
2009-08-25 05:21:00,65.082,65.082,65.043,65.058,43320000.0
2009-08-25 05:22:00,65.047,65.058,65.028,65.045,20320000.0
2009-08-25 05:23:00,65.051,65.051,65.016,65.036,42010000.0
2009-08-25 05:24:00,65.035,65.041,65.009,65.036,45060000.0
2009-08-25 05:25:00,65.04,65.047,65.039,65.047,93610000.0
2009-08-25 05:26:00,65.043,65.05,65.026,65.045,85230000.0
2009-08-25 05:27:00,65.043,65.081,65.037,65.064,67890000.0
2009-08-25 05:28:00,65.075,65.086,65.062,65.086,81230000.0
2009-08-25 05:29:00,65.078,65.081,65.065,65.068,112700000.0
2009-08-25 05:30:00,65.071,65.079,65.046,65.065,104930000.0
2009-08-25 05:31:00,65.056,65.063,65.052,65.06,148150000.0
2009-08-25 05:32:00,65.062,65.081,65.062,65.079,108900000.0
2009-08-25 05:33:00,65.094,65.094,65.071,65.093,92980000.0
2009-08-25 05:34:00,65.073,65.104,65.073,65.096,72650000.0
2009-08-25 05:35:00,65.109,65.114,65.093,65.114,81270000.0
2009-08-25 05:36:00,65.119,65.122,65.105,65.11,62630000.0
2009-08-25 05:37:00,65.114,65.133,65.106,65.133,70340000.0
2009-08-25 05:38:00,65.135,65.135,65.106,65.118,76810000.0
2009-08-25 05:39:00,65.1,65.121,65.1,65.116,33260000.0
2009-08-25 05:40:00,65.1,65.123,65.1,65.108,69710000.0
2009-08-25 05:41:00,65.125,65.131,65.105,65.118,70720000.0
2009-08-25 05:42:00,65.132,65.132,65.115,65.118,109150000.0
2009-08-25 05:43:00,65.105,65.129,65.104,65.119,87130000.0
2009-08-25 05:44:00,65.106,65.119,65.098,65.11,84930000.0
2009-08-25 05:45:00,65.12,65.131,65.105,65.118,86960000.0
2009-08-25 05:46:00,65.12,65.131,65.114,65.129,74660000.0
2009-08-25 05:47:00,65.114,65.133,65.114,65.133,14680000.0
2009-08-25 05:48:00,65.141,65.141,65.118,65.134,56220000.0
2009-08-25 05:49:00,65.123,65.157,65.123,65.142,57400000.0
2009-08-25 05:50:00,65.139,65.175,65.139,65.175,102120000.0
2009-08-25 05:51:00,65.178,65.179,65.155,65.178,50460000.0
2009-08-25 05:52:00,65.179,65.192,65.175,65.187,42130000.0
2009-08-25 05:53:00,65.197,65.2,65.175,65.189,64170000.0
2009-08-25 05:54:00,65.195,65.195,65.166,65.186,61670000.0
2009-08-25 05:55:00,65.16,65.181,65.16,65.163,65360000.0
2009-08-25 05:56:00,65.177,65.177,65.138,65.175,53040000.0
2009-08-25 05:57:00,65.173,65.173,65.134,65.158,47030000.0
2009-08-25 05:58:00,65.167,65.167,65.15,65.15,56530000.0
2009-08-25 05:59:00,65.143,65.155,65.143,65.155,61350000.0
2009-08-25 06:00:00,65.144,65.15,65.132,65.139,39080000.0
2009-08-25 06:01:00,65.13,65.151,65.13,65.144,37770000.0
2009-08-25 06:02:00,65.145,65.171,65.134,65.171,93670000.0
2009-08-25 06:03:00,65.183,65.183,65.148,65.157,99170000.0
2009-08-25 06:04:00,65.156,65.169,65.136,65.142,118320000.0
2009-08-25 06:05:00,65.151,65.164,65.147,65.164,75830000.0
2009-08-25 06:06:00,65.175,65.175,65.163,65.169,63560000.0
2009-08-25 06:07:00,65.158,65.162,65.146,65.162,25990000.0
2009-08-25 06:08:00,65.143,65.163,65.143,65.163,48380000.0
2009-08-25 06:09:00,65.159,65.176,65.158,65.176,67850000.0
2009-08-25 06:10:00,65.176,65.182,65.156,65.159,127600000.0
2009-08-25 06:11:00,65.168,65.179,65.163,65.179,51880000.0
2009-08-25 06:12:00,65.191,65.191,65.144,65.161,32790000.0
2009-08-25 06:13:00,65.168,65.168,65.161,65.165,31920000.0
2009-08-25 06:14:00,65.157,65.175,65.155,65.175,24600000.0
2009-08-25 06:15:00,65.175,65.185,65.164,65.183,66850000.0
2009-08-25 06:16:00,65.178,65.191,65.166,65.185,61700000.0
2009-08-25 06:17:00,65.16,65.175,65.16,65.175,114220000.0
2009-08-25 06:18:00,65.185,65.185,65.165,65.169,95960000.0
2009-08-25 06:19:00,65.162,65.182,65.162,65.177,80650000.0
2009-08-25 06:20:00,65.16,65.182,65.16,65.182,117910000.0
2009-08-25 06:21:00,65.196,65.203,65.183,65.183,80320000.0
2009-08-25 06:22:00,65.2,65.21,65.193,65.206,95750000.0
2009-08-25 06:23:00,65.199,65.211,65.179,65.206,41740000.0
2009-08-25 06:24:00,65.211,65.217,65.184,65.199,45170000.0
2009-08-25 06:25:00,65.214,65.221,65.196,65.216,21840000.0
2009-08-25 06:26:00,65.212,65.219,65.186,65.205,43100000.0
2009-08-25 06:27:00,65.18,65.204,65.178,65.203,23150000.0
2009-08-25 06:28:00,65.217,65.217,65.194,65.201,42060000.0
2009-08-25 06:29:00,65.181,65.211,65.181,65.197,40990000.0
2009-08-25 06:30:00,65.207,65.212,65.185,65.209,95880000.0
2009-08-25 06:31:00,65.213,65.22,65.192,65.209,90770000.0
2009-08-25 06:32:00,65.2,65.214,65.192,65.199,61080000.0
2009-08-25 06:33:00,65.215,65.218,65.196,65.217,75580000.0
2009-08-25 06:34:00,65.221,65.229,65.198,65.198,117330000.0
2009-08-25 06:35:00,65.204,65.221,65.203,65.208,98190000.0
2009-08-25 06:36:00,65.214,65.215,65.196,65.209,146460000.0
2009-08-25 06:37:00,65.216,65.216,65.186,65.193,107320000.0
2009-08-25 06:38:00,65.181,65.202,65.181,65.202,84990000.0
2009-08-25 06:39:00,65.204,65.205,65.178,65.205,70120000.0
2009-08-25 06:40:00,65.208,65.211,65.207,65.209,84500000.0
2009-08-25 06:41:00,65.201,65.22,65.198,65.216,58110000.0
2009-08-25 06:43:00,65.207,65.21,65.206,65.206,76120000.0
2009-08-25 06:44:00,65.213,65.213,65.187,65.198,33620000.0
2009-08-25 06:45:00,65.203,65.203,65.174,65.196,75910000.0
2009-08-25 06:46:00,65.185,65.193,65.165,65.185,75200000.0
2009-08-25 06:47:00,65.191,65.204,65.191,65.204,118700000.0
2009-08-25 06:48:00,65.192,65.192,65.156,65.169,91750000.0
2009-08-25 06:49:00,65.16,65.175,65.16,65.175,81390000.0
2009-08-25 06:50:00,65.178,65.18,65.178,65.179,74210000.0
2009-08-25 06:51:00,65.173,65.178,65.151,65.178,73390000.0
2009-08-25 06:52:00,65.171,65.183,65.171,65.183,5820000.0
2009-08-25 06:53:00,65.187,65.194,65.175,65.194,71810000.0
2009-08-25 06:54:00,65.203,65.203,65.177,65.191,59770000.0
2009-08-25 06:56:00,65.188,65.19,65.186,65.189,98520000.0
2009-08-25 06:57:00,65.185,65.186,65.179,65.179,81120000.0
2009-08-25 06:58:00,65.183,65.183,65.162,65.174,113580000.0
2009-08-25 06:59:00,65.162,65.191,65.162,65.186,81980000.0
2009-08-25 07:00:00,65.198,65.211,65.184,65.199,104270000.0
2009-08-25 07:01:00,65.195,65.195,65.174,65.186,48870000.0
2009-08-25 07:02:00,65.182,65.182,65.146,65.158,42700000.0
2009-08-25 07:03:00,65.156,65.161,65.147,65.156,27470000.0
2009-08-25 07:04:00,65.162,65.183,65.162,65.175,43310000.0
2009-08-25 07:05:00,65.168,65.18,65.156,65.158,31290000.0
2009-08-25 07:06:00,65.168,65.172,65.14,65.149,47810000.0
2009-08-25 07:07:00,65.136,65.142,65.114,65.119,39880000.0
2009-08-25 07:08:00,65.119,65.131,65.112,65.119,100450000.0
2009-08-25 07:09:00,65.132,65.132,65.113,65.127,97510000.0
2009-08-25 07:10:00,65.133,65.142,65.122,65.127,69710000.0
2009-08-25 07:11:00,65.125,65.13,65.108,65.127,85760000.0
2009-08-25 07:12:00,65.124,65.124,65.096,65.113,124730000.0
2009-08-25 07:13:00,65.102,65.11,65.079,65.098,97270000.0
2009-08-25 07:14:00,65.09,65.11,65.09,65.1,150700000.0
2009-08-25 07:15:00,65.103,65.103,65.065,65.079,120240000.0
2009-08-25 07:16:00,65.07,65.087,65.063,65.087,97110000.0
2009-08-25 07:17:00,65.108,65.113,65.086,65.113,65740000.0
2009-08-25 07:18:00,65.11,65.125,65.106,65.125,89280000.0
2009-08-25 07:19:00,65.121,65.14,65.108,65.133,71940000.0
2009-08-25 07:20:00,65.131,65.143,65.124,65.143,86040000.0
2009-08-25 07:21:00,65.137,65.143,65.124,65.143,80590000.0
2009-08-25 07:22:00,65.144,65.144,65.107,65.128,41250000.0
2009-08-25 07:23:00,65.122,65.122,65.097,65.116,77570000.0
2009-08-25 07:24:00,65.122,65.122,65.097,65.1,73380000.0
2009-08-25 07:25:00,65.092,65.105,65.092,65.103,131650000.0
2009-08-25 07:26:00,65.084,65.124,65.084,65.124,87830000.0
2009-08-25 07:27:00,65.127,65.14,65.108,65.14,86490000.0
2009-08-25 07:28:00,65.134,65.154,65.134,65.154,84880000.0
2009-08-25 07:29:00,65.143,65.173,65.143,65.167,78030000.0
2009-08-25 07:30:00,65.16,65.162,65.137,65.146,17860000.0
2009-08-25 07:31:00,65.139,65.161,65.137,65.153,76680000.0
2009-08-25 07:32:00,65.15,65.161,65.146,65.156,33750000.0
2009-08-25 07:33:00,65.154,65.154,65.135,65.138,71350000.0
2009-08-25 07:34:00,65.151,65.151,65.117,65.122,74850000.0
2009-08-25 07:35:00,65.133,65.133,65.105,65.109,127260000.0
2009-08-25 07:36:00,65.141,65.143,65.122,65.122,87390000.0
2009-08-25 07:37:00,65.129,65.138,65.115,65.127,89130000.0
2009-08-25 07:38:00,65.131,65.149,65.115,65.135,84590000.0
2009-08-25 07:39:00,65.149,65.149,65.107,65.119,76480000.0
2009-08-25 07:40:00,65.115,65.123,65.115,65.122,6240000.0
2009-08-25 07:41:00,65.139,65.139,65.117,65.121,33180000.0
2009-08-25 07:42:00,65.135,65.152,65.123,65.123,81470000.0
2009-08-25 07:43:00,65.139,65.139,65.104,65.116,77010000.0
2009-08-25 07:44:00,65.145,65.152,65.125,65.13,115530000.0
2009-08-25 07:45:00,65.142,65.147,65.125,65.147,97670000.0
2009-08-25 07:46:00,65.143,65.143,65.097,65.105,90790000.0
2009-08-25 07:47:00,65.108,65.124,65.096,65.124,86930000.0
2009-08-25 07:48:00,65.108,65.128,65.096,65.115,84120000.0
2009-08-25 07:49:00,65.1,65.118,65.1,65.118,5080000.0
2009-08-25 07:50:00,65.124,65.126,65.095,65.126,36040000.0
2009-08-25 07:51:00,65.125,65.125,65.103,65.116,74430000.0
2009-08-25 07:52:00,65.109,65.132,65.109,65.132,72430000.0
2009-08-25 07:53:00,65.129,65.135,65.102,65.124,123590000.0
2009-08-25 07:54:00,65.134,65.134,65.109,65.121,88970000.0
2009-08-25 07:55:00,65.116,65.118,65.088,65.113,87930000.0
2009-08-25 07:56:00,65.103,65.108,65.071,65.09,81310000.0
2009-08-25 07:57:00,65.084,65.088,65.059,65.069,81020000.0
2009-08-25 07:58:00,65.072,65.072,65.049,65.064,13350000.0
2009-08-25 07:59:00,65.075,65.081,65.055,65.069,80250000.0
2009-08-25 08:00:00,65.094,65.099,65.061,65.062,20710000.0
2009-08-25 08:01:00,65.036,65.058,65.0,65.021,78950000.0
2009-08-25 08:02:00,64.99,65.005,64.976,64.997,83220000.0
2009-08-25 08:03:00,65.011,65.011,64.989,65.005,18630000.0
2009-08-25 08:04:00,64.999,65.001,64.978,65.001,61020000.0
2009-08-25 08:05:00,64.998,65.022,64.998,65.022,43990000.0
2009-08-25 08:06:00,65.03,65.03,64.994,65.007,41620000.0
2009-08-25 08:07:00,64.989,65.019,64.989,64.993,99770000.0
2009-08-25 08:08:00,64.999,65.022,64.987,65.022,107320000.0
2009-08-25 08:09:00,65.025,65.039,65.007,65.018,132870000.0
2009-08-25 08:10:00,65.027,65.042,65.014,65.014,83070000.0
2009-08-25 08:11:00,65.026,65.032,65.014,65.014,64320000.0
2009-08-25 08:12:00,65.028,65.028,64.948,64.953,30660000.0
2009-08-25 08:13:00,64.968,65.005,64.953,64.997,51640000.0
2009-08-25 08:14:00,65.027,65.027,64.991,64.991,69390000.0
2009-08-25 08:15:00,65.009,65.026,64.989,65.026,125070000.0
2009-08-25 08:16:00,65.031,65.058,65.015,65.043,48420000.0
2009-08-25 08:17:00,65.039,65.063,65.033,65.055,32430000.0
2009-08-25 08:18:00,65.062,65.089,65.058,65.085,34230000.0
2009-08-25 08:19:00,65.095,65.113,65.078,65.113,23700000.0
2009-08-25 08:20:00,65.112,65.141,65.106,65.124,71160000.0
2009-08-25 08:21:00,65.112,65.134,65.102,65.134,60260000.0
2009-08-25 08:22:00,65.14,65.158,65.118,65.13,128180000.0
2009-08-25 08:23:00,65.123,65.123,65.087,65.115,100370000.0
2009-08-25 08:24:00,65.114,65.114,65.085,65.097,84630000.0
2009-08-25 08:25:00,65.093,65.102,65.065,65.08,121500000.0
2009-08-25 08:26:00,65.053,65.08,65.048,65.067,89530000.0
2009-08-25 08:27:00,65.089,65.097,65.069,65.095,101320000.0
2009-08-25 08:28:00,65.075,65.102,65.075,65.08,44960000.0
2009-08-25 08:29:00,65.092,65.115,65.075,65.115,47030000.0
2009-08-25 08:30:00,65.118,65.127,65.098,65.117,25930000.0
2009-08-25 08:31:00,65.106,65.112,65.095,65.112,41990000.0
2009-08-25 08:32:00,65.101,65.116,65.077,65.099,22780000.0
2009-08-25 08:33:00,65.134,65.134,65.103,65.117,45320000.0
2009-08-25 08:34:00,65.12,65.161,65.107,65.161,40270000.0
2009-08-25 08:35:00,65.161,65.161,65.114,65.151,105550000.0
2009-08-25 08:36:00,65.152,65.158,65.127,65.127,94110000.0
2009-08-25 08:37:00,65.138,65.14,65.114,65.127,65020000.0
2009-08-25 08:38:00,65.132,65.153,65.132,65.141,83600000.0
2009-08-25 08:39:00,65.164,65.164,65.14,65.161,123510000.0
2009-08-25 08:40:00,65.163,65.187,65.146,65.182,101340000.0
2009-08-25 08:41:00,65.183,65.192,65.164,65.192,147570000.0
2009-08-25 08:42:00,65.203,65.203,65.165,65.182,112490000.0
2009-08-25 08:43:00,65.167,65.172,65.149,65.159,97210000.0
2009-08-25 08:44:00,65.165,65.165,65.141,65.151,74880000.0
2009-08-25 08:45:00,65.161,65.17,65.144,65.157,94890000.0
2009-08-25 08:46:00,65.153,65.19,65.133,65.133,63640000.0
2009-08-25 08:47:00,65.15,65.183,65.126,65.136,71160000.0
2009-08-25 08:48:00,65.136,65.166,65.121,65.157,81840000.0
2009-08-25 08:49:00,65.153,65.191,65.153,65.163,30390000.0
2009-08-25 08:50:00,65.17,65.2,65.167,65.178,71450000.0
2009-08-25 08:51:00,65.204,65.217,65.178,65.195,75830000.0
2009-08-25 08:52:00,65.181,65.2,65.166,65.192,128720000.0
2009-08-25 08:53:00,65.193,65.216,65.17,65.205,93220000.0
2009-08-25 08:54:00,65.219,65.23,65.188,65.212,88030000.0
2009-08-25 08:55:00,65.214,65.24,65.21,65.235,76880000.0
2009-08-25 08:56:00,65.225,65.232,65.171,65.199,83400000.0
2009-08-25 08:57:00,65.194,65.202,65.15,65.184,18780000.0
2009-08-25 08:58:00,65.166,65.198,65.16,65.177,108140000.0
2009-08-25 08:59:00,65.188,65.218,65.188,65.213,153860000.0
2009-08-25 09:00:00,65.21,65.262,65.195,65.262,118120000.0
2009-08-25 09:01:00,65.266,65.266,65.237,65.263,103080000.0
2009-08-25 09:02:00,65.231,65.268,65.228,65.255,67490000.0
2009-08-25 09:03:00,65.266,65.277,65.235,65.272,88780000.0
2009-08-25 09:04:00,65.284,65.284,65.249,65.276,68950000.0
2009-08-25 09:05:00,65.24,65.266,65.224,65.256,76640000.0
2009-08-25 09:06:00,65.253,65.261,65.226,65.235,75190000.0
2009-08-25 09:07:00,65.251,65.251,65.225,65.238,33150000.0
2009-08-25 09:08:00,65.251,65.251,65.217,65.222,67700000.0
2009-08-25 09:09:00,65.244,65.253,65.234,65.253,75720000.0
2009-08-25 09:10:00,65.252,65.252,65.235,65.248,117180000.0
2009-08-25 09:11:00,65.218,65.248,65.19,65.227,91370000.0
2009-08-25 09:12:00,65.243,65.243,65.212,65.212,84560000.0
2009-08-25 09:13:00,65.223,65.229,65.178,65.193,83150000.0
2009-08-25 09:14:00,65.181,65.228,65.181,65.224,88630000.0
2009-08-25 09:15:00,65.217,65.217,65.199,65.205,10140000.0
2009-08-25 09:16:00,65.228,65.228,65.203,65.222,47580000.0
2009-08-25 09:17:00,65.205,65.225,65.204,65.211,24360000.0
2009-08-25 09:18:00,65.226,65.226,65.188,65.214,55490000.0
2009-08-25 09:19:00,65.188,65.215,65.183,65.214,117270000.0
2009-08-25 09:20:00,65.206,65.232,65.202,65.232,79250000.0
2009-08-25 09:21:00,65.23,65.23,65.193,65.212,100570000.0
2009-08-25 09:22:00,65.202,65.225,65.191,65.202,101020000.0
2009-08-25 09:23:00,65.239,65.253,65.22,65.253,123260000.0
2009-08-25 09:24:00,65.248,65.258,65.223,65.258,70970000.0
2009-08-25 09:25:00,65.267,65.29,65.257,65.285,88930000.0
2009-08-25 09:26:00,65.29,65.301,65.277,65.28,98680000.0
2009-08-25 09:27:00,65.302,65.302,65.279,65.288,54390000.0
2009-08-25 09:28:00,65.28,65.293,65.274,65.288,125750000.0
2009-08-25 09:29:00,65.273,65.299,65.266,65.299,85370000.0
2009-08-25 09:30:00,65.308,65.321,65.285,65.308,67170000.0
2009-08-25 09:31:00,65.295,65.317,65.289,65.316,94250000.0
2009-08-25 09:32:00,65.31,65.319,65.295,65.303,92010000.0
2009-08-25 09:33:00,65.323,65.323,65.277,65.312,103110000.0
2009-08-25 09:34:00,65.289,65.307,65.277,65.287,100950000.0
2009-08-25 09:35:00,65.292,65.292,65.267,65.28,73510000.0
2009-08-25 09:36:00,65.288,65.288,65.246,65.259,53560000.0
2009-08-25 09:37:00,65.271,65.271,65.233,65.253,63230000.0
2009-08-25 09:38:00,65.256,65.27,65.238,65.238,66010000.0
2009-08-25 09:39:00,65.267,65.269,65.252,65.269,100070000.0
2009-08-25 09:40:00,65.273,65.273,65.253,65.253,63880000.0
2009-08-25 09:41:00,65.273,65.273,65.245,65.264,46670000.0
2009-08-25 09:42:00,65.271,65.271,65.231,65.231,57870000.0
2009-08-25 09:43:00,65.244,65.261,65.24,65.247,105700000.0
2009-08-25 09:44:00,65.257,65.268,65.236,65.258,88540000.0
2009-08-25 09:45:00,65.278,65.278,65.255,65.276,56800000.0
2009-08-25 09:46:00,65.275,65.28,65.25,65.276,41200000.0
2009-08-25 09:47:00,65.265,65.282,65.253,65.275,65320000.0
2009-08-25 09:48:00,65.284,65.303,65.264,65.296,87460000.0
2009-08-25 09:49:00,65.287,65.3,65.273,65.28,96890000.0
2009-08-25 09:50:00,65.287,65.292,65.265,65.275,108880000.0
2009-08-25 09:51:00,65.302,65.302,65.264,65.285,124640000.0
2009-08-25 09:52:00,65.306,65.306,65.266,65.297,87690000.0
2009-08-25 09:53:00,65.264,65.303,65.264,65.272,79940000.0
2009-08-25 09:54:00,65.297,65.3,65.278,65.295,54800000.0
2009-08-25 09:55:00,65.288,65.307,65.279,65.294,86220000.0
2009-08-25 09:56:00,65.32,65.32,65.291,65.314,58580000.0
2009-08-25 09:57:00,65.33,65.374,65.308,65.334,62590000.0
2009-08-25 09:58:00,65.346,65.366,65.336,65.363,61840000.0
2009-08-25 09:59:00,65.365,65.385,65.359,65.371,101780000.0
2009-08-25 10:00:00,65.377,65.377,65.344,65.368,127030000.0
2009-08-25 10:01:00,65.36,65.375,65.343,65.343,117850000.0
2009-08-25 10:02:00,65.346,65.362,65.343,65.354,75260000.0
2009-08-25 10:03:00,65.352,65.352,65.329,65.347,90250000.0
2009-08-25 10:04:00,65.338,65.364,65.338,65.343,111670000.0
2009-08-25 10:05:00,65.362,65.362,65.334,65.347,120100000.0
2009-08-25 10:06:00,65.359,65.373,65.346,65.373,108080000.0
2009-08-25 10:07:00,65.365,65.37,65.346,65.364,48200000.0
2009-08-25 10:08:00,65.377,65.407,65.362,65.407,67360000.0
2009-08-25 10:09:00,65.419,65.456,65.414,65.414,85010000.0
2009-08-25 10:10:00,65.438,65.447,65.405,65.447,143680000.0
2009-08-25 10:11:00,65.44,65.45,65.416,65.433,154900000.0
2009-08-25 10:12:00,65.443,65.443,65.416,65.422,114180000.0
2009-08-25 10:13:00,65.395,65.434,65.395,65.434,67170000.0
2009-08-25 10:14:00,65.423,65.434,65.397,65.405,105850000.0
2009-08-25 10:15:00,65.404,65.441,65.404,65.441,86560000.0
2009-08-25 10:16:00,65.421,65.447,65.421,65.435,80010000.0
2009-08-25 10:17:00,65.42,65.45,65.42,65.438,143940000.0
2009-08-25 10:18:00,65.443,65.448,65.424,65.44,138430000.0
2009-08-25 10:19:00,65.425,65.429,65.406,65.425,93260000.0
2009-08-25 10:20:00,65.42,65.422,65.392,65.392,131120000.0
2009-08-25 10:21:00,65.414,65.414,65.396,65.402,105770000.0
2009-08-25 10:22:00,65.382,65.407,65.382,65.399,70740000.0
2009-08-25 10:23:00,65.401,65.421,65.393,65.397,55830000.0
2009-08-25 10:24:00,65.423,65.423,65.404,65.404,75920000.0
2009-08-25 10:25:00,65.387,65.4,65.381,65.385,105680000.0
2009-08-25 10:26:00,65.405,65.409,65.391,65.391,65950000.0
2009-08-25 10:27:00,65.409,65.411,65.385,65.397,111730000.0
2009-08-25 10:28:00,65.389,65.41,65.384,65.384,55470000.0
2009-08-25 10:29:00,65.403,65.407,65.38,65.404,120300000.0
2009-08-25 10:30:00,65.403,65.403,65.376,65.389,79290000.0
2009-08-25 10:31:00,65.375,65.4,65.375,65.396,90890000.0
2009-08-25 10:32:00,65.39,65.401,65.376,65.395,82560000.0
2009-08-25 10:33:00,65.406,65.406,65.37,65.386,90250000.0
2009-08-25 10:34:00,65.409,65.413,65.388,65.409,74350000.0
2009-08-25 10:35:00,65.396,65.408,65.373,65.399,110710000.0
2009-08-25 10:36:00,65.41,65.411,65.385,65.411,77210000.0
2009-08-25 10:37:00,65.398,65.398,65.358,65.385,96670000.0
2009-08-25 10:38:00,65.374,65.38,65.347,65.355,58090000.0
2009-08-25 10:39:00,65.37,65.37,65.338,65.351,45240000.0
2009-08-25 10:40:00,65.324,65.357,65.324,65.357,90740000.0
2009-08-25 10:41:00,65.322,65.346,65.322,65.325,54050000.0
2009-08-25 10:42:00,65.333,65.359,65.328,65.328,91700000.0
2009-08-25 10:43:00,65.353,65.357,65.326,65.34,96490000.0
2009-08-25 10:44:00,65.355,65.364,65.334,65.364,94420000.0
2009-08-25 10:45:00,65.361,65.361,65.33,65.346,57990000.0
2009-08-25 10:46:00,65.356,65.364,65.341,65.364,85430000.0
2009-08-25 10:47:00,65.356,65.361,65.334,65.355,88320000.0
2009-08-25 10:48:00,65.352,65.352,65.325,65.338,101550000.0
2009-08-25 10:49:00,65.342,65.354,65.333,65.348,84100000.0
2009-08-25 10:50:00,65.337,65.35,65.322,65.336,75200000.0
2009-08-25 10:51:00,65.348,65.348,65.323,65.323,51970000.0
2009-08-25 10:52:00,65.331,65.352,65.325,65.352,86330000.0
2009-08-25 10:53:00,65.353,65.365,65.335,65.365,120700000.0
2009-08-25 10:54:00,65.377,65.378,65.359,65.368,95580000.0
2009-08-25 10:55:00,65.348,65.4,65.348,65.4,112040000.0
2009-08-25 10:56:00,65.414,65.414,65.386,65.392,131800000.0
2009-08-25 10:57:00,65.402,65.409,65.374,65.396,111440000.0
2009-08-25 10:58:00,65.357,65.378,65.345,65.35,80170000.0
2009-08-25 10:59:00,65.342,65.371,65.342,65.371,121190000.0
2009-08-25 11:00:00,65.376,65.386,65.347,65.386,67440000.0
2009-08-25 11:01:00,65.376,65.378,65.355,65.365,70300000.0
2009-08-25 11:02:00,65.353,65.381,65.353,65.36,82340000.0
2009-08-25 11:03:00,65.385,65.389,65.353,65.371,90290000.0
2009-08-25 11:04:00,65.371,65.384,65.357,65.384,59350000.0
2009-08-25 11:05:00,65.385,65.385,65.349,65.377,94630000.0
2009-08-25 11:06:00,65.377,65.378,65.37,65.37,74530000.0
2009-08-25 11:07:00,65.361,65.392,65.361,65.392,72810000.0
2009-08-25 11:08:00,65.387,65.402,65.378,65.395,96250000.0
2009-08-25 11:09:00,65.412,65.412,65.392,65.392,74690000.0
2009-08-25 11:10:00,65.385,65.405,65.378,65.405,94280000.0
2009-08-25 11:11:00,65.375,65.4,65.374,65.374,96030000.0
2009-08-25 11:12:00,65.394,65.401,65.379,65.383,93970000.0
2009-08-25 11:13:00,65.391,65.391,65.367,65.378,77350000.0
2009-08-25 11:14:00,65.38,65.38,65.32,65.323,75430000.0
2009-08-25 11:15:00,65.347,65.349,65.32,65.346,67680000.0
2009-08-25 11:16:00,65.356,65.356,65.327,65.354,71590000.0
2009-08-25 11:17:00,65.333,65.361,65.333,65.361,91220000.0
2009-08-25 11:18:00,65.365,65.365,65.336,65.356,99000000.0
2009-08-25 11:19:00,65.355,65.366,65.34,65.366,119140000.0
2009-08-25 11:20:00,65.332,65.36,65.328,65.34,75220000.0
2009-08-25 11:21:00,65.357,65.363,65.336,65.349,64970000.0
2009-08-25 11:22:00,65.347,65.351,65.334,65.341,50770000.0
2009-08-25 11:23:00,65.332,65.358,65.332,65.351,111920000.0
2009-08-25 11:24:00,65.36,65.36,65.319,65.345,141940000.0
2009-08-25 11:25:00,65.337,65.369,65.337,65.365,73910000.0
2009-08-25 11:26:00,65.364,65.364,65.343,65.358,103650000.0
2009-08-25 11:27:00,65.336,65.371,65.336,65.356,104380000.0
2009-08-25 11:28:00,65.355,65.364,65.338,65.363,118300000.0
2009-08-25 11:29:00,65.359,65.373,65.351,65.351,88360000.0
2009-08-25 11:30:00,65.374,65.381,65.346,65.346,54300000.0
2009-08-25 11:31:00,65.357,65.363,65.335,65.348,53990000.0
2009-08-25 11:32:00,65.361,65.377,65.344,65.377,52330000.0
2009-08-25 11:33:00,65.374,65.374,65.344,65.373,61290000.0
2009-08-25 11:34:00,65.374,65.374,65.338,65.359,71450000.0
2009-08-25 11:35:00,65.337,65.361,65.334,65.361,70480000.0
2009-08-25 11:36:00,65.366,65.366,65.341,65.341,91820000.0
2009-08-25 11:37:00,65.349,65.355,65.344,65.355,49740000.0
2009-08-25 11:38:00,65.343,65.364,65.343,65.355,63230000.0
2009-08-25 11:39:00,65.362,65.362,65.339,65.339,91910000.0
2009-08-25 11:40:00,65.351,65.371,65.342,65.355,68980000.0
2009-08-25 11:41:00,65.369,65.39,65.363,65.386,80750000.0
2009-08-25 11:42:00,65.39,65.39,65.357,65.368,93190000.0
2009-08-25 11:43:00,65.368,65.373,65.354,65.373,49350000.0
2009-08-25 11:44:00,65.366,65.366,65.357,65.357,41290000.0
2009-08-25 11:45:00,65.371,65.381,65.353,65.375,75950000.0
2009-08-25 11:46:00,65.375,65.379,65.352,65.369,78090000.0
2009-08-25 11:47:00,65.343,65.369,65.343,65.363,73030000.0
2009-08-25 11:48:00,65.374,65.374,65.328,65.357,37850000.0
2009-08-25 11:49:00,65.353,65.359,65.337,65.347,114000000.0
2009-08-25 11:50:00,65.348,65.363,65.332,65.363,109100000.0
2009-08-25 11:51:00,65.366,65.366,65.337,65.347,81520000.0
2009-08-25 11:52:00,65.338,65.359,65.336,65.35,63060000.0
2009-08-25 11:53:00,65.345,65.352,65.333,65.348,104040000.0
2009-08-25 11:54:00,65.342,65.342,65.29,65.311,87850000.0
2009-08-25 11:55:00,65.29,65.312,65.29,65.307,60860000.0
2009-08-25 11:56:00,65.316,65.316,65.285,65.303,39190000.0
2009-08-25 11:57:00,65.324,65.324,65.304,65.308,42670000.0
2009-08-25 11:58:00,65.289,65.289,65.25,65.257,11500000.0
2009-08-25 11:59:00,65.225,65.284,65.225,65.275,31020000.0
2009-08-25 12:00:00,65.277,65.295,65.255,65.264,57170000.0
2009-08-25 12:01:00,65.284,65.284,65.247,65.259,39780000.0
2009-08-25 12:02:00,65.277,65.282,65.256,65.276,65870000.0
2009-08-25 12:03:00,65.281,65.281,65.26,65.269,105120000.0
2009-08-25 12:04:00,65.272,65.272,65.254,65.26,39310000.0
2009-08-25 12:05:00,65.269,65.273,65.252,65.273,29490000.0
2009-08-25 12:06:00,65.273,65.273,65.245,65.263,67710000.0
2009-08-25 12:07:00,65.273,65.28,65.259,65.268,67370000.0
2009-08-25 12:08:00,65.279,65.286,65.279,65.28,97720000.0
2009-08-25 12:09:00,65.283,65.284,65.271,65.284,74550000.0
2009-08-25 12:10:00,65.283,65.303,65.283,65.289,126450000.0
2009-08-25 12:11:00,65.272,65.295,65.272,65.283,120270000.0
2009-08-25 12:12:00,65.302,65.302,65.262,65.262,40840000.0
2009-08-25 12:13:00,65.265,65.279,65.252,65.268,36130000.0
2009-08-25 12:14:00,65.24,65.259,65.236,65.255,44950000.0
2009-08-25 12:15:00,65.264,65.273,65.255,65.273,43410000.0
2009-08-25 12:16:00,65.26,65.269,65.237,65.246,38390000.0
2009-08-25 12:17:00,65.24,65.254,65.24,65.254,16790000.0
2009-08-25 12:18:00,65.261,65.261,65.246,65.259,43170000.0
2009-08-25 12:19:00,65.248,65.259,65.233,65.256,61410000.0
2009-08-25 12:20:00,65.232,65.26,65.232,65.247,44220000.0
2009-08-25 12:21:00,65.255,65.259,65.235,65.241,58310000.0
2009-08-25 12:22:00,65.263,65.263,65.238,65.255,49580000.0
2009-08-25 12:23:00,65.228,65.249,65.175,65.2,34240000.0
2009-08-25 12:24:00,65.191,65.207,65.147,65.172,80760000.0
2009-08-25 12:25:00,65.157,65.159,65.126,65.146,85970000.0
2009-08-25 12:26:00,65.123,65.161,65.123,65.161,47030000.0
2009-08-25 12:27:00,65.175,65.2,65.153,65.191,49340000.0
2009-08-25 12:28:00,65.225,65.225,65.202,65.222,31610000.0
2009-08-25 12:29:00,65.214,65.214,65.193,65.193,19910000.0
2009-08-25 12:30:00,65.217,65.22,65.196,65.209,52190000.0
2009-08-25 12:31:00,65.21,65.216,65.191,65.216,87250000.0
2009-08-25 12:32:00,65.192,65.209,65.166,65.166,33500000.0
2009-08-25 12:33:00,65.174,65.185,65.158,65.185,65270000.0
2009-08-25 12:34:00,65.165,65.193,65.165,65.186,108220000.0
2009-08-25 12:35:00,65.2,65.208,65.175,65.207,79880000.0
2009-08-25 12:36:00,65.217,65.217,65.192,65.2,36150000.0
2009-08-25 12:37:00,65.205,65.216,65.195,65.216,30280000.0
2009-08-25 12:38:00,65.207,65.215,65.193,65.215,40280000.0
2009-08-25 12:39:00,65.224,65.224,65.206,65.218,124720000.0
2009-08-25 12:40:00,65.212,65.221,65.203,65.216,67600000.0
2009-08-25 12:41:00,65.231,65.25,65.216,65.229,78110000.0
2009-08-25 12:42:00,65.237,65.238,65.214,65.235,39530000.0
2009-08-25 12:43:00,65.232,65.242,65.223,65.242,71680000.0
2009-08-25 12:44:00,65.231,65.26,65.231,65.255,90570000.0
2009-08-25 12:45:00,65.252,65.258,65.233,65.258,77660000.0
2009-08-25 12:46:00,65.262,65.262,65.227,65.246,71160000.0
2009-08-25 12:47:00,65.237,65.253,65.226,65.244,112750000.0
2009-08-25 12:48:00,65.272,65.272,65.237,65.24,127050000.0
2009-08-25 12:49:00,65.22,65.242,65.214,65.225,79970000.0
2009-08-25 12:50:00,65.234,65.261,65.224,65.23,96970000.0
2009-08-25 12:51:00,65.261,65.261,65.226,65.246,92810000.0
2009-08-25 12:52:00,65.252,65.261,65.232,65.244,66230000.0
2009-08-25 12:53:00,65.229,65.253,65.225,65.244,114270000.0
2009-08-25 12:54:00,65.252,65.253,65.233,65.253,73730000.0
2009-08-25 12:55:00,65.251,65.274,65.244,65.257,72480000.0
2009-08-25 12:56:00,65.248,65.258,65.244,65.255,79620000.0
2009-08-25 12:57:00,65.264,65.272,65.246,65.266,74760000.0
2009-08-25 12:58:00,65.246,65.269,65.246,65.269,69230000.0
2009-08-25 12:59:00,65.258,65.263,65.238,65.263,83480000.0
2009-08-25 13:00:00,65.26,65.275,65.26,65.262,85190000.0
2009-08-25 13:01:00,65.263,65.263,65.235,65.248,82300000.0
2009-08-25 13:02:00,65.241,65.26,65.238,65.249,74350000.0
2009-08-25 13:03:00,65.26,65.26,65.22,65.234,71650000.0
2009-08-25 13:04:00,65.238,65.252,65.218,65.245,114830000.0
2009-08-25 13:05:00,65.24,65.257,65.229,65.248,105040000.0
2009-08-25 13:06:00,65.264,65.264,65.213,65.23,99740000.0
2009-08-25 13:07:00,65.208,65.225,65.204,65.225,64460000.0
2009-08-25 13:08:00,65.217,65.22,65.192,65.192,89000000.0
2009-08-25 13:09:00,65.222,65.222,65.2,65.216,86020000.0
2009-08-25 13:10:00,65.212,65.226,65.212,65.216,64010000.0
2009-08-25 13:11:00,65.195,65.227,65.195,65.226,27500000.0
2009-08-25 13:12:00,65.236,65.241,65.208,65.211,70150000.0
2009-08-25 13:13:00,65.219,65.219,65.195,65.215,50620000.0
2009-08-25 13:14:00,65.194,65.241,65.194,65.241,99750000.0
2009-08-25 13:15:00,65.249,65.249,65.21,65.231,120430000.0
2009-08-25 13:16:00,65.217,65.221,65.204,65.213,66160000.0
2009-08-25 13:17:00,65.218,65.243,65.218,65.22,54540000.0
2009-08-25 13:18:00,65.247,65.251,65.235,65.242,66490000.0
2009-08-25 13:19:00,65.25,65.261,65.227,65.257,108640000.0
2009-08-25 13:20:00,65.252,65.28,65.249,65.261,49930000.0
2009-08-25 13:21:00,65.28,65.28,65.22,65.233,53670000.0
2009-08-25 13:22:00,65.249,65.264,65.219,65.256,58330000.0
2009-08-25 13:23:00,65.251,65.258,65.221,65.239,63290000.0
2009-08-25 13:24:00,65.252,65.261,65.219,65.257,76210000.0
2009-08-25 13:25:00,65.249,65.288,65.249,65.261,56100000.0
2009-08-25 13:26:00,65.247,65.263,65.204,65.204,59540000.0
2009-08-25 13:27:00,65.233,65.233,65.205,65.227,66290000.0
2009-08-25 13:28:00,65.223,65.227,65.2,65.2,60830000.0
2009-08-25 13:29:00,65.224,65.234,65.204,65.234,38610000.0
2009-08-25 13:30:00,65.239,65.239,65.193,65.218,38070000.0
2009-08-25 13:31:00,65.184,65.205,65.165,65.195,96580000.0
2009-08-25 13:32:00,65.206,65.208,65.176,65.196,106820000.0
2009-08-25 13:33:00,65.205,65.211,65.186,65.19,130530000.0
2009-08-25 13:34:00,65.204,65.204,65.182,65.198,80550000.0
2009-08-25 13:35:00,65.207,65.207,65.201,65.207,66940000.0
2009-08-25 13:36:00,65.206,65.208,65.186,65.198,29890000.0
2009-08-25 13:37:00,65.177,65.189,65.162,65.176,49580000.0
2009-08-25 13:38:00,65.169,65.184,65.164,65.177,64380000.0
2009-08-25 13:39:00,65.19,65.203,65.161,65.194,126300000.0
2009-08-25 13:40:00,65.192,65.21,65.192,65.202,52610000.0
2009-08-25 13:41:00,65.206,65.211,65.185,65.206,36100000.0
2009-08-25 13:42:00,65.215,65.215,65.196,65.2,36700000.0
2009-08-25 13:43:00,65.215,65.222,65.194,65.194,28240000.0
2009-08-25 13:44:00,65.206,65.211,65.188,65.202,67110000.0
2009-08-25 13:45:00,65.215,65.219,65.189,65.217,68970000.0
2009-08-25 13:46:00,65.203,65.22,65.194,65.208,127390000.0
2009-08-25 13:47:00,65.196,65.202,65.182,65.198,96010000.0
2009-08-25 13:48:00,65.204,65.204,65.16,65.182,88900000.0
2009-08-25 13:49:00,65.175,65.18,65.157,65.162,112270000.0
2009-08-25 13:50:00,65.176,65.178,65.154,65.177,83620000.0
2009-08-25 13:51:00,65.183,65.183,65.155,65.181,102560000.0
2009-08-25 13:52:00,65.175,65.179,65.152,65.174,42460000.0
2009-08-25 13:53:00,65.168,65.186,65.161,65.186,56260000.0
2009-08-25 13:54:00,65.194,65.194,65.168,65.185,28780000.0
2009-08-25 13:55:00,65.183,65.216,65.176,65.205,43280000.0
2009-08-25 13:56:00,65.198,65.215,65.186,65.215,25730000.0
2009-08-25 13:57:00,65.223,65.223,65.193,65.216,45530000.0
2009-08-25 13:58:00,65.224,65.237,65.213,65.237,43560000.0
2009-08-25 13:59:00,65.229,65.246,65.214,65.228,98420000.0
2009-08-25 14:00:00,65.223,65.223,65.203,65.208,88090000.0
2009-08-25 14:01:00,65.23,65.23,65.209,65.223,62050000.0
2009-08-25 14:02:00,65.221,65.255,65.215,65.255,85120000.0
2009-08-25 14:03:00,65.268,65.291,65.256,65.291,128470000.0
2009-08-25 14:04:00,65.294,65.302,65.284,65.297,102050000.0
2009-08-25 14:05:00,65.281,65.302,65.281,65.296,154290000.0
2009-08-25 14:06:00,65.3,65.3,65.271,65.289,112820000.0
2009-08-25 14:07:00,65.29,65.299,65.277,65.282,99630000.0
2009-08-25 14:08:00,65.304,65.304,65.266,65.28,76000000.0
2009-08-25 14:09:00,65.288,65.295,65.277,65.295,90590000.0
2009-08-25 14:10:00,65.288,65.292,65.272,65.286,64090000.0
2009-08-25 14:11:00,65.314,65.34,65.298,65.335,81790000.0
2009-08-25 14:12:00,65.349,65.369,65.327,65.353,81650000.0
2009-08-25 14:13:00,65.353,65.401,65.349,65.401,39170000.0
2009-08-25 14:14:00,65.375,65.397,65.34,65.362,72100000.0
2009-08-25 14:15:00,65.333,65.369,65.333,65.356,81070000.0
2009-08-25 14:16:00,65.365,65.37,65.334,65.341,131030000.0
2009-08-25 14:17:00,65.349,65.37,65.349,65.35,89010000.0
2009-08-25 14:18:00,65.375,65.383,65.358,65.369,85600000.0
2009-08-25 14:19:00,65.341,65.351,65.327,65.347,87810000.0
2009-08-25 14:20:00,65.342,65.37,65.342,65.359,77850000.0
2009-08-25 14:21:00,65.381,65.382,65.346,65.346,11880000.0
2009-08-25 14:22:00,65.339,65.361,65.327,65.331,86960000.0
2009-08-25 14:23:00,65.354,65.356,65.333,65.333,114440000.0
2009-08-25 14:24:00,65.355,65.355,65.314,65.339,82710000.0
2009-08-25 14:25:00,65.319,65.341,65.307,65.318,100860000.0
2009-08-25 14:26:00,65.321,65.321,65.293,65.3,44410000.0
2009-08-25 14:27:00,65.314,65.319,65.291,65.312,48880000.0
2009-08-25 14:28:00,65.303,65.325,65.303,65.325,32760000.0
2009-08-25 14:29:00,65.309,65.321,65.293,65.305,43560000.0
2009-08-25 14:30:00,65.305,65.305,65.3,65.3,26890000.0
2009-08-25 14:31:00,65.286,65.309,65.286,65.299,39180000.0
2009-08-25 14:32:00,65.289,65.308,65.285,65.307,40320000.0
2009-08-25 14:33:00,65.3,65.3,65.263,65.272,95190000.0
2009-08-25 14:34:00,65.295,65.308,65.275,65.295,95690000.0
2009-08-25 14:35:00,65.314,65.314,65.292,65.306,63960000.0
2009-08-25 14:36:00,65.324,65.335,65.306,65.335,83320000.0
2009-08-25 14:37:00,65.328,65.341,65.31,65.31,124940000.0
2009-08-25 14:38:00,65.34,65.34,65.314,65.333,114260000.0
2009-08-25 14:39:00,65.329,65.329,65.29,65.3,141410000.0
2009-08-25 14:40:00,65.302,65.348,65.29,65.348,103360000.0
2009-08-25 14:41:00,65.348,65.348,65.296,65.3,96650000.0
2009-08-25 14:42:00,65.328,65.342,65.3,65.334,73420000.0
2009-08-25 14:43:00,65.334,65.334,65.306,65.326,85090000.0
2009-08-25 14:44:00,65.317,65.332,65.305,65.326,72900000.0
2009-08-25 14:45:00,65.328,65.35,65.309,65.342,80210000.0
2009-08-25 14:46:00,65.334,65.342,65.316,65.325,79210000.0
2009-08-25 14:47:00,65.31,65.325,65.304,65.325,35870000.0
2009-08-25 14:48:00,65.325,65.331,65.299,65.314,75180000.0
2009-08-25 14:49:00,65.29,65.329,65.29,65.323,71150000.0
2009-08-25 14:50:00,65.316,65.32,65.294,65.313,121050000.0
2009-08-25 14:51:00,65.315,65.334,65.288,65.334,86810000.0
2009-08-25 14:52:00,65.325,65.325,65.304,65.322,87270000.0
2009-08-25 14:53:00,65.323,65.323,65.299,65.31,84040000.0
2009-08-25 14:54:00,65.323,65.333,65.304,65.326,78310000.0
2009-08-25 14:55:00,65.3,65.326,65.3,65.312,13230000.0
2009-08-25 14:56:00,65.32,65.332,65.305,65.332,65310000.0
2009-08-25 14:57:00,65.342,65.348,65.309,65.327,105570000.0
2009-08-25 14:58:00,65.318,65.333,65.315,65.318,95930000.0
2009-08-25 14:59:00,65.33,65.347,65.283,65.298,59320000.0
2009-08-25 15:00:00,65.3,65.443,65.3,65.439,38740000.0
2009-08-25 15:01:00,65.446,65.458,65.425,65.435,42400000.0
2009-08-25 15:02:00,65.424,65.429,65.404,65.416,12020000.0
2009-08-25 15:03:00,65.42,65.423,65.387,65.406,25750000.0
2009-08-25 15:04:00,65.379,65.404,65.376,65.39,57020000.0
2009-08-25 15:05:00,65.385,65.429,65.385,65.418,38030000.0
2009-08-25 15:06:00,65.443,65.443,65.395,65.413,72190000.0
2009-08-25 15:07:00,65.397,65.408,65.373,65.377,111020000.0
2009-08-25 15:08:00,65.378,65.402,65.366,65.381,42610000.0
2009-08-25 15:09:00,65.399,65.403,65.377,65.388,33430000.0
2009-08-25 15:10:00,65.393,65.408,65.374,65.394,61910000.0
2009-08-25 15:11:00,65.405,65.411,65.367,65.388,68690000.0
2009-08-25 15:12:00,65.395,65.4,65.367,65.394,95870000.0
2009-08-25 15:13:00,65.396,65.421,65.376,65.404,67010000.0
2009-08-25 15:14:00,65.398,65.42,65.368,65.394,125020000.0
2009-08-25 15:15:00,65.403,65.403,65.348,65.379,112290000.0
2009-08-25 15:16:00,65.391,65.392,65.363,65.392,43150000.0
2009-08-25 15:17:00,65.385,65.395,65.351,65.37,40120000.0
2009-08-25 15:18:00,65.377,65.377,65.345,65.358,45470000.0
2009-08-25 15:19:00,65.352,65.356,65.322,65.348,39840000.0
2009-08-25 15:20:00,65.348,65.359,65.325,65.344,33760000.0
2009-08-25 15:21:00,65.355,65.355,65.333,65.352,13340000.0
2009-08-25 15:22:00,65.349,65.363,65.346,65.363,44930000.0
2009-08-25 15:23:00,65.355,65.355,65.336,65.344,62100000.0
2009-08-25 15:24:00,65.361,65.361,65.325,65.346,44760000.0
2009-08-25 15:25:00,65.328,65.36,65.319,65.339,54490000.0
2009-08-25 15:26:00,65.313,65.34,65.313,65.328,46300000.0
2009-08-25 15:27:00,65.337,65.337,65.31,65.314,34560000.0
2009-08-25 15:28:00,65.334,65.352,65.317,65.345,84580000.0
2009-08-25 15:29:00,65.347,65.353,65.323,65.346,87240000.0
2009-08-25 15:30:00,65.342,65.353,65.325,65.353,51600000.0
2009-08-25 15:31:00,65.352,65.352,65.321,65.344,45680000.0
2009-08-25 15:32:00,65.336,65.352,65.326,65.352,29950000.0
2009-08-25 15:33:00,65.355,65.364,65.335,65.36,18800000.0
2009-08-25 15:34:00,65.351,65.372,65.329,65.35,52490000.0
2009-08-25 15:35:00,65.339,65.353,65.321,65.353,88100000.0
2009-08-25 15:36:00,65.355,65.359,65.328,65.339,34240000.0
2009-08-25 15:37:00,65.307,65.332,65.299,65.317,66100000.0
2009-08-25 15:38:00,65.314,65.339,65.297,65.334,116820000.0
2009-08-25 15:39:00,65.354,65.354,65.305,65.337,64900000.0
2009-08-25 15:40:00,65.34,65.381,65.32,65.374,40160000.0
2009-08-25 15:41:00,65.378,65.384,65.354,65.377,34940000.0
2009-08-25 15:42:00,65.385,65.388,65.354,65.368,35400000.0
2009-08-25 15:43:00,65.389,65.413,65.354,65.413,122540000.0
2009-08-25 15:44:00,65.404,65.427,65.374,65.401,66970000.0
2009-08-25 15:45:00,65.417,65.42,65.386,65.406,79720000.0
2009-08-25 15:46:00,65.423,65.423,65.384,65.404,47070000.0
2009-08-25 15:47:00,65.395,65.419,65.385,65.412,78050000.0
2009-08-25 15:48:00,65.403,65.406,65.377,65.404,94490000.0
2009-08-25 15:49:00,65.393,65.407,65.385,65.407,79770000.0
2009-08-25 15:50:00,65.403,65.41,65.385,65.398,71660000.0
2009-08-25 15:51:00,65.426,65.437,65.407,65.426,110720000.0
2009-08-25 15:52:00,65.433,65.433,65.406,65.427,130340000.0
2009-08-25 15:53:00,65.411,65.438,65.404,65.421,75790000.0
2009-08-25 15:54:00,65.443,65.443,65.414,65.433,84080000.0
2009-08-25 15:55:00,65.44,65.448,65.419,65.442,99540000.0
2009-08-25 15:56:00,65.433,65.452,65.413,65.45,64190000.0
2009-08-25 15:57:00,65.464,65.487,65.449,65.458,109470000.0
2009-08-25 15:58:00,65.443,65.492,65.443,65.475,74160000.0
2009-08-25 15:59:00,65.464,65.49,65.462,65.462,73600000.0
2009-08-25 16:00:00,65.499,65.633,65.499,65.583,70160000.0
2009-08-25 16:01:00,65.593,65.599,65.572,65.597,86250000.0
2009-08-25 16:02:00,65.615,65.617,65.579,65.592,68110000.0
2009-08-25 16:03:00,65.594,65.594,65.53,65.533,81940000.0
2009-08-25 16:04:00,65.542,65.576,65.527,65.543,82760000.0
2009-08-25 16:05:00,65.559,65.569,65.535,65.558,80030000.0
2009-08-25 16:06:00,65.583,65.583,65.518,65.526,79140000.0
2009-08-25 16:07:00,65.536,65.539,65.486,65.51,74130000.0
2009-08-25 16:08:00,65.507,65.509,65.475,65.506,120150000.0
2009-08-25 16:09:00,65.506,65.511,65.484,65.507,99110000.0
2009-08-25 16:10:00,65.504,65.538,65.497,65.534,101000000.0
2009-08-25 16:11:00,65.508,65.536,65.506,65.516,56510000.0
2009-08-25 16:12:00,65.534,65.534,65.498,65.517,86520000.0
2009-08-25 16:13:00,65.503,65.519,65.469,65.474,90210000.0
2009-08-25 16:14:00,65.491,65.491,65.456,65.468,61630000.0
2009-08-25 16:15:00,65.504,65.51,65.482,65.5,22260000.0
2009-08-25 16:16:00,65.473,65.502,65.473,65.488,61710000.0
2009-08-25 16:17:00,65.473,65.486,65.437,65.466,47230000.0
2009-08-25 16:18:00,65.475,65.475,65.445,65.445,93110000.0
2009-08-25 16:19:00,65.45,65.45,65.406,65.435,127820000.0
2009-08-25 16:20:00,65.412,65.441,65.412,65.416,67400000.0
2009-08-25 16:21:00,65.43,65.43,65.39,65.398,61490000.0
2009-08-25 16:22:00,65.404,65.408,65.378,65.401,67000000.0
2009-08-25 16:23:00,65.392,65.429,65.392,65.429,98130000.0
2009-08-25 16:24:00,65.443,65.443,65.397,65.437,50960000.0
2009-08-25 16:25:00,65.432,65.45,65.43,65.43,53300000.0
2009-08-25 16:26:00,65.424,65.45,65.424,65.438,67410000.0
2009-08-25 16:27:00,65.448,65.46,65.41,65.438,61130000.0
2009-08-25 16:28:00,65.409,65.437,65.409,65.437,70920000.0
2009-08-25 16:29:00,65.434,65.434,65.378,65.39,61360000.0
2009-08-25 16:30:00,65.364,65.427,65.351,65.4,52040000.0
2009-08-25 16:31:00,65.391,65.459,65.391,65.459,61660000.0
2009-08-25 16:32:00,65.441,65.466,65.435,65.46,56850000.0
2009-08-25 16:33:00,65.462,65.472,65.445,65.472,39750000.0
2009-08-25 16:34:00,65.451,65.472,65.451,65.472,41940000.0
2009-08-25 16:35:00,65.466,65.489,65.458,65.471,108190000.0
2009-08-25 16:36:00,65.506,65.533,65.469,65.533,98300000.0
2009-08-25 16:37:00,65.521,65.544,65.514,65.544,126620000.0
2009-08-25 16:38:00,65.521,65.54,65.515,65.538,75070000.0
2009-08-25 16:39:00,65.543,65.543,65.505,65.538,60640000.0
2009-08-25 16:40:00,65.531,65.543,65.514,65.543,27820000.0
2009-08-25 16:41:00,65.548,65.561,65.519,65.561,51600000.0
2009-08-25 16:42:00,65.56,65.571,65.544,65.555,72480000.0
2009-08-25 16:43:00,65.541,65.564,65.541,65.556,129870000.0
2009-08-25 16:44:00,65.56,65.573,65.544,65.573,48300000.0
2009-08-25 16:45:00,65.585,65.585,65.555,65.571,29560000.0
2009-08-25 16:46:00,65.568,65.583,65.556,65.559,34050000.0
2009-08-25 16:47:00,65.569,65.583,65.557,65.578,24610000.0
2009-08-25 16:48:00,65.581,65.581,65.537,65.567,65240000.0
2009-08-25 16:49:00,65.585,65.585,65.546,65.56,69690000.0
2009-08-25 16:50:00,65.57,65.573,65.554,65.557,126610000.0
2009-08-25 16:51:00,65.575,65.575,65.545,65.557,105840000.0
2009-08-25 16:52:00,65.557,65.564,65.544,65.555,83660000.0
2009-08-25 16:53:00,65.554,65.571,65.531,65.562,112820000.0
2009-08-25 16:54:00,65.574,65.574,65.538,65.558,85600000.0
2009-08-25 16:55:00,65.545,65.552,65.525,65.538,106780000.0
2009-08-25 16:56:00,65.541,65.554,65.532,65.554,47530000.0
2009-08-25 16:57:00,65.55,65.55,65.535,65.549,45120000.0
2009-08-25 16:58:00,65.531,65.545,65.531,65.538,26570000.0
2009-08-25 16:59:00,65.531,65.539,65.492,65.492,43900000.0
2009-08-25 17:00:00,65.51,65.525,65.482,65.522,30080000.0
2009-08-25 17:01:00,65.533,65.557,65.515,65.545,41950000.0
2009-08-25 17:02:00,65.547,65.554,65.533,65.554,42860000.0
2009-08-25 17:03:00,65.563,65.566,65.551,65.566,105340000.0
2009-08-25 17:04:00,65.554,65.563,65.545,65.548,86060000.0
2009-08-25 17:05:00,65.553,65.553,65.53,65.53,68830000.0
2009-08-25 17:06:00,65.543,65.543,65.525,65.536,84690000.0
2009-08-25 17:07:00,65.539,65.552,65.525,65.552,123570000.0
2009-08-25 17:08:00,65.545,65.552,65.532,65.552,107220000.0
2009-08-25 17:09:00,65.554,65.554,65.529,65.547,154380000.0
2009-08-25 17:10:00,65.538,65.549,65.523,65.538,107460000.0
2009-08-25 17:11:00,65.533,65.548,65.523,65.548,96540000.0
2009-08-25 17:12:00,65.555,65.564,65.544,65.564,77490000.0
2009-08-25 17:13:00,65.566,65.566,65.541,65.558,86690000.0
2009-08-25 17:14:00,65.558,65.563,65.545,65.556,64180000.0
2009-08-25 17:15:00,65.567,65.567,65.547,65.547,80350000.0
2009-08-25 17:16:00,65.539,65.555,65.539,65.553,73510000.0
2009-08-25 17:17:00,65.555,65.556,65.54,65.556,31750000.0
2009-08-25 17:18:00,65.554,65.555,65.543,65.555,74230000.0
2009-08-25 17:19:00,65.547,65.551,65.535,65.547,79500000.0
2009-08-25 17:20:00,65.539,65.559,65.536,65.556,113390000.0
2009-08-25 17:21:00,65.555,65.574,65.546,65.557,85730000.0
2009-08-25 17:22:00,65.564,65.564,65.544,65.55,82830000.0
2009-08-25 17:23:00,65.558,65.574,65.546,65.574,80570000.0
2009-08-25 17:24:00,65.575,65.579,65.521,65.521,80360000.0
2009-08-25 17:25:00,65.518,65.536,65.506,65.534,21780000.0
2009-08-25 17:26:00,65.529,65.532,65.516,65.522,90840000.0
2009-08-25 17:27:00,65.539,65.543,65.525,65.529,104390000.0
2009-08-25 17:28:00,65.536,65.538,65.519,65.528,71970000.0
2009-08-25 17:29:00,65.541,65.563,65.537,65.548,81170000.0
2009-08-25 17:30:00,65.551,65.551,65.51,65.524,82960000.0
2009-08-25 17:31:00,65.51,65.51,65.464,65.47,82290000.0
2009-08-25 17:32:00,65.451,65.47,65.444,65.465,57610000.0
2009-08-25 17:33:00,65.468,65.473,65.434,65.455,100480000.0
2009-08-25 17:34:00,65.453,65.483,65.446,65.483,81580000.0
2009-08-25 17:35:00,65.476,65.49,65.464,65.478,83110000.0
2009-08-25 17:36:00,65.481,65.481,65.438,65.445,87480000.0
2009-08-25 17:37:00,65.442,65.468,65.442,65.465,60800000.0
2009-08-25 17:38:00,65.469,65.471,65.455,65.469,110870000.0
2009-08-25 17:39:00,65.484,65.485,65.461,65.485,89750000.0
2009-08-25 17:40:00,65.479,65.488,65.455,65.486,84100000.0
2009-08-25 17:41:00,65.462,65.48,65.454,65.473,84790000.0
2009-08-25 17:42:00,65.458,65.492,65.453,65.474,72920000.0
2009-08-25 17:43:00,65.472,65.482,65.456,65.461,78310000.0
2009-08-25 17:44:00,65.466,65.487,65.449,65.468,56600000.0
2009-08-25 17:45:00,65.478,65.483,65.458,65.47,117830000.0
2009-08-25 17:46:00,65.475,65.481,65.463,65.476,99610000.0
2009-08-25 17:47:00,65.472,65.483,65.462,65.468,103130000.0
2009-08-25 17:48:00,65.487,65.487,65.47,65.47,70150000.0
2009-08-25 17:49:00,65.468,65.474,65.462,65.474,56820000.0
2009-08-25 17:50:00,65.473,65.473,65.45,65.45,68910000.0
2009-08-25 17:51:00,65.473,65.473,65.454,65.463,114920000.0
2009-08-25 17:52:00,65.451,65.478,65.451,65.463,128380000.0
2009-08-25 17:53:00,65.436,65.454,65.435,65.454,82820000.0
2009-08-25 17:54:00,65.456,65.465,65.435,65.449,82360000.0
2009-08-25 17:55:00,65.464,65.478,65.456,65.469,105580000.0
2009-08-25 17:56:00,65.453,65.469,65.448,65.464,118910000.0
2009-08-25 17:57:00,65.461,65.461,65.434,65.44,73250000.0
2009-08-25 17:58:00,65.466,65.466,65.435,65.45,77200000.0
2009-08-25 17:59:00,65.455,65.463,65.443,65.463,38160000.0
2009-08-25 18:00:00,65.456,65.462,65.433,65.433,52640000.0
2009-08-25 18:01:00,65.441,65.45,65.427,65.446,91060000.0
2009-08-25 18:02:00,65.448,65.45,65.426,65.446,61230000.0
2009-08-25 18:03:00,65.446,65.456,65.431,65.439,76150000.0
2009-08-25 18:04:00,65.437,65.439,65.423,65.431,86020000.0
2009-08-25 18:05:00,65.447,65.447,65.44,65.445,64870000.0
2009-08-25 18:06:00,65.452,65.452,65.378,65.41,75490000.0
2009-08-25 18:07:00,65.401,65.426,65.401,65.417,86900000.0
2009-08-25 18:08:00,65.416,65.419,65.395,65.397,65990000.0
2009-08-25 18:09:00,65.416,65.416,65.398,65.405,91100000.0
2009-08-25 18:10:00,65.414,65.414,65.403,65.414,81990000.0
2009-08-25 18:11:00,65.401,65.413,65.401,65.406,34430000.0
2009-08-25 18:12:00,65.414,65.415,65.409,65.414,64150000.0
2009-08-25 18:13:00,65.408,65.41,65.395,65.395,65110000.0
2009-08-25 18:14:00,65.399,65.406,65.394,65.402,77190000.0
2009-08-25 18:15:00,65.417,65.417,65.388,65.404,56060000.0
2009-08-25 18:16:00,65.427,65.432,65.405,65.426,48250000.0
2009-08-25 18:17:00,65.412,65.417,65.402,65.41,125840000.0
2009-08-25 18:18:00,65.427,65.427,65.402,65.419,114410000.0
2009-08-25 18:19:00,65.424,65.424,65.388,65.416,63750000.0
2009-08-25 18:20:00,65.406,65.414,65.39,65.399,72720000.0
2009-08-25 18:21:00,65.423,65.423,65.402,65.414,92610000.0
2009-08-25 18:22:00,65.407,65.426,65.404,65.426,102140000.0
2009-08-25 18:23:00,65.42,65.427,65.415,65.427,33100000.0
2009-08-25 18:24:00,65.43,65.433,65.421,65.433,26900000.0
2009-08-25 18:25:00,65.434,65.454,65.434,65.443,52490000.0
2009-08-25 18:26:00,65.445,65.454,65.438,65.454,12290000.0
2009-08-25 18:27:00,65.454,65.463,65.438,65.463,31090000.0
2009-08-25 18:28:00,65.442,65.465,65.442,65.457,66960000.0
2009-08-25 18:29:00,65.431,65.453,65.428,65.453,37730000.0
2009-08-25 18:30:00,65.463,65.463,65.443,65.462,97650000.0
2009-08-25 18:31:00,65.454,65.467,65.454,65.466,79440000.0
2009-08-25 18:32:00,65.467,65.467,65.452,65.457,28210000.0
2009-08-25 18:33:00,65.474,65.474,65.453,65.466,51370000.0
2009-08-25 18:34:00,65.443,65.455,65.443,65.447,56430000.0
2009-08-25 18:35:00,65.431,65.453,65.422,65.439,72930000.0
2009-08-25 18:36:00,65.446,65.446,65.417,65.429,104260000.0
2009-08-25 18:37:00,65.428,65.435,65.415,65.428,78810000.0
2009-08-25 18:38:00,65.419,65.425,65.41,65.425,145630000.0
2009-08-25 18:39:00,65.445,65.445,65.41,65.426,64660000.0
2009-08-25 18:40:00,65.418,65.426,65.418,65.418,57100000.0
2009-08-25 18:41:00,65.424,65.433,65.414,65.433,34080000.0
2009-08-25 18:42:00,65.445,65.447,65.44,65.44,39860000.0
2009-08-25 18:43:00,65.426,65.442,65.424,65.437,54880000.0
2009-08-25 18:45:00,65.443,65.443,65.423,65.429,21700000.0
2009-08-25 18:46:00,65.427,65.432,65.424,65.424,57140000.0
2009-08-25 18:47:00,65.411,65.435,65.411,65.429,42560000.0
2009-08-25 18:48:00,65.436,65.436,65.429,65.43,54770000.0
2009-08-25 18:49:00,65.436,65.436,65.416,65.427,36870000.0
2009-08-25 18:50:00,65.424,65.424,65.403,65.416,58480000.0
2009-08-25 18:51:00,65.423,65.423,65.403,65.409,40390000.0
2009-08-25 18:52:00,65.4,65.408,65.4,65.4,85300000.0
2009-08-25 18:53:00,65.411,65.411,65.385,65.403,73000000.0
2009-08-25 18:54:00,65.41,65.41,65.383,65.392,51980000.0
2009-08-25 18:55:00,65.383,65.385,65.348,65.356,39780000.0
2009-08-25 18:56:00,65.352,65.358,65.343,65.354,20150000.0
2009-08-25 18:57:00,65.361,65.364,65.342,65.364,34470000.0
2009-08-25 18:58:00,65.367,65.367,65.36,65.366,65840000.0
2009-08-25 18:59:00,65.358,65.375,65.346,65.375,70740000.0
2009-08-25 19:00:00,65.382,65.382,65.352,65.369,39800000.0
2009-08-25 19:01:00,65.376,65.381,65.356,65.368,79750000.0
2009-08-25 19:02:00,65.381,65.406,65.347,65.393,109160000.0
2009-08-25 19:03:00,65.381,65.403,65.381,65.403,49660000.0
2009-08-25 19:04:00,65.379,65.397,65.351,65.366,50420000.0
2009-08-25 19:05:00,65.373,65.382,65.356,65.374,26490000.0
2009-08-25 19:06:00,65.384,65.384,65.346,65.356,80240000.0
2009-08-25 19:07:00,65.339,65.363,65.339,65.363,104850000.0
2009-08-25 19:08:00,65.359,65.371,65.352,65.364,70160000.0
2009-08-25 19:09:00,65.374,65.375,65.347,65.358,77880000.0
2009-08-25 19:10:00,65.346,65.349,65.34,65.34,47890000.0
2009-08-25 19:11:00,65.35,65.35,65.296,65.331,97880000.0
2009-08-25 19:12:00,65.335,65.336,65.296,65.315,79200000.0
2009-08-25 19:13:00,65.311,65.325,65.293,65.325,68280000.0
2009-08-25 19:14:00,65.3,65.321,65.299,65.309,73900000.0
2009-08-25 19:15:00,65.305,65.31,65.285,65.298,127440000.0
2009-08-25 19:16:00,65.297,65.303,65.281,65.281,110890000.0
2009-08-25 19:17:00,65.302,65.302,65.261,65.277,101070000.0
2009-08-25 19:18:00,65.294,65.301,65.267,65.272,102430000.0
2009-08-25 19:19:00,65.25,65.281,65.25,65.281,76520000.0
2009-08-25 19:20:00,65.26,65.274,65.237,65.252,75180000.0
2009-08-25 19:21:00,65.256,65.261,65.236,65.247,105740000.0
2009-08-25 19:22:00,65.222,65.224,65.191,65.193,71340000.0
2009-08-25 19:23:00,65.195,65.211,65.17,65.198,86730000.0
2009-08-25 19:24:00,65.206,65.236,65.19,65.224,75950000.0
2009-08-25 19:25:00,65.242,65.242,65.207,65.226,88500000.0
2009-08-25 19:26:00,65.222,65.222,65.184,65.184,71310000.0
2009-08-25 19:27:00,65.204,65.212,65.184,65.212,67010000.0
2009-08-25 19:28:00,65.208,65.223,65.203,65.223,101920000.0
2009-08-25 19:29:00,65.218,65.235,65.215,65.226,62610000.0
2009-08-25 19:30:00,65.233,65.233,65.197,65.215,96670000.0
2009-08-25 19:31:00,65.213,65.222,65.198,65.212,73600000.0
2009-08-25 19:32:00,65.204,65.206,65.184,65.206,134030000.0
2009-08-25 19:33:00,65.202,65.202,65.148,65.177,103020000.0
2009-08-25 19:34:00,65.167,65.2,65.158,65.185,86940000.0
2009-08-25 19:35:00,65.182,65.217,65.167,65.188,74990000.0
2009-08-25 19:36:00,65.184,65.209,65.17,65.206,100150000.0
2009-08-25 19:37:00,65.192,65.209,65.184,65.199,82320000.0
2009-08-25 19:38:00,65.192,65.214,65.192,65.214,42040000.0
2009-08-25 19:39:00,65.233,65.233,65.208,65.219,35920000.0
2009-08-25 19:40:00,65.213,65.213,65.185,65.208,71800000.0
2009-08-25 19:41:00,65.204,65.204,65.186,65.199,47320000.0
2009-08-25 19:42:00,65.208,65.222,65.198,65.209,119490000.0
2009-08-25 19:43:00,65.202,65.241,65.202,65.229,135060000.0
2009-08-25 19:44:00,65.226,65.24,65.221,65.237,42340000.0
2009-08-25 19:45:00,65.232,65.232,65.212,65.223,65720000.0
2009-08-25 19:46:00,65.21,65.233,65.21,65.223,67110000.0
2009-08-25 19:47:00,65.21,65.233,65.21,65.226,105160000.0
2009-08-25 19:48:00,65.232,65.232,65.201,65.215,44560000.0
2009-08-25 19:49:00,65.208,65.212,65.184,65.201,57460000.0
2009-08-25 19:50:00,65.189,65.219,65.189,65.216,47120000.0
2009-08-25 19:51:00,65.226,65.226,65.203,65.208,72270000.0
2009-08-25 19:52:00,65.219,65.222,65.202,65.222,73570000.0
2009-08-25 19:53:00,65.224,65.224,65.202,65.202,59470000.0
2009-08-25 19:54:00,65.211,65.211,65.183,65.198,59970000.0
2009-08-25 19:55:00,65.198,65.202,65.183,65.197,54930000.0
2009-08-25 19:56:00,65.188,65.192,65.177,65.185,52220000.0
2009-08-25 19:57:00,65.184,65.185,65.166,65.181,49360000.0
2009-08-25 19:58:00,65.181,65.181,65.16,65.176,63740000.0
2009-08-25 19:59:00,65.157,65.174,65.154,65.159,99670000.0
2009-08-25 20:00:00,65.175,65.175,65.115,65.13,161340000.0
2009-08-25 20:01:00,65.121,65.142,65.096,65.142,82780000.0
2009-08-25 20:02:00,65.139,65.163,65.137,65.163,79790000.0
2009-08-25 20:03:00,65.175,65.176,65.164,65.176,43740000.0
2009-08-25 20:04:00,65.151,65.171,65.151,65.165,36860000.0
2009-08-25 20:05:00,65.159,65.169,65.153,65.159,46570000.0
2009-08-25 20:06:00,65.178,65.181,65.164,65.176,107250000.0
2009-08-25 20:07:00,65.162,65.183,65.162,65.175,102260000.0
2009-08-25 20:08:00,65.179,65.192,65.175,65.18,32300000.0
2009-08-25 20:09:00,65.194,65.194,65.176,65.179,52790000.0
2009-08-25 20:10:00,65.181,65.19,65.172,65.189,13350000.0
2009-08-25 20:11:00,65.168,65.181,65.162,65.175,45080000.0
2009-08-25 20:12:00,65.175,65.175,65.156,65.16,56720000.0
2009-08-25 20:13:00,65.159,65.173,65.147,65.157,81920000.0
2009-08-25 20:14:00,65.149,65.162,65.149,65.158,147620000.0
2009-08-25 20:15:00,65.17,65.191,65.161,65.188,72020000.0
2009-08-25 20:16:00,65.173,65.201,65.173,65.194,108730000.0
2009-08-25 20:17:00,65.2,65.212,65.195,65.199,106710000.0
2009-08-25 20:18:00,65.216,65.216,65.196,65.213,109010000.0
2009-08-25 20:19:00,65.216,65.229,65.194,65.225,66670000.0
2009-08-25 20:20:00,65.217,65.241,65.215,65.22,45720000.0
2009-08-25 20:21:00,65.245,65.265,65.214,65.265,36170000.0
2009-08-25 20:22:00,65.256,65.26,65.246,65.258,50820000.0
2009-08-25 20:23:00,65.231,65.253,65.231,65.247,30550000.0
2009-08-25 20:24:00,65.255,65.255,65.235,65.249,25000000.0
2009-08-25 20:25:00,65.237,65.244,65.224,65.239,38610000.0
2009-08-25 20:26:00,65.241,65.242,65.233,65.238,58760000.0
2009-08-25 20:27:00,65.252,65.252,65.233,65.247,105330000.0
2009-08-25 20:28:00,65.239,65.243,65.231,65.231,71910000.0
2009-08-25 20:29:00,65.221,65.245,65.221,65.244,72330000.0
2009-08-25 20:30:00,65.256,65.256,65.231,65.247,79100000.0
2009-08-25 20:31:00,65.249,65.254,65.241,65.253,151480000.0
2009-08-25 20:32:00,65.251,65.252,65.231,65.239,118460000.0
2009-08-25 20:33:00,65.253,65.253,65.233,65.245,146020000.0
2009-08-25 20:34:00,65.234,65.272,65.234,65.272,132730000.0
2009-08-25 20:35:00,65.247,65.262,65.244,65.257,65270000.0
2009-08-25 20:36:00,65.264,65.267,65.254,65.267,89220000.0
2009-08-25 20:37:00,65.265,65.265,65.246,65.25,83910000.0
2009-08-25 20:38:00,65.231,65.25,65.207,65.218,78460000.0
2009-08-25 20:39:00,65.226,65.235,65.213,65.228,66240000.0
2009-08-25 20:40:00,65.202,65.221,65.202,65.208,68780000.0
2009-08-25 20:41:00,65.222,65.24,65.217,65.234,30330000.0
2009-08-25 20:42:00,65.239,65.252,65.222,65.237,73600000.0
2009-08-25 20:43:00,65.247,65.254,65.232,65.254,95500000.0
2009-08-25 20:44:00,65.247,65.251,65.235,65.239,112620000.0
2009-08-25 20:45:00,65.253,65.253,65.216,65.253,101530000.0
2009-08-25 20:46:00,65.253,65.253,65.234,65.251,78320000.0
2009-08-25 20:47:00,65.241,65.254,65.235,65.254,75560000.0
2009-08-25 20:48:00,65.253,65.257,65.235,65.253,25740000.0
2009-08-25 20:49:00,65.257,65.263,65.249,65.251,99620000.0
2009-08-25 20:50:00,65.248,65.265,65.245,65.258,78860000.0
2009-08-25 20:51:00,65.27,65.27,65.232,65.232,114150000.0
2009-08-25 20:52:00,65.224,65.255,65.224,65.255,121140000.0
2009-08-25 20:53:00,65.265,65.265,65.25,65.256,105080000.0
2009-08-25 20:54:00,65.279,65.292,65.276,65.277,99120000.0
2009-08-25 20:55:00,65.282,65.291,65.269,65.291,42840000.0
2009-08-25 20:56:00,65.29,65.29,65.278,65.283,26230000.0
2009-08-25 20:57:00,65.288,65.288,65.263,65.267,53430000.0
2009-08-25 20:58:00,65.274,65.277,65.268,65.27,123010000.0
2009-08-25 20:59:00,65.25,65.286,65.25,65.286,75770000.0
2009-08-25 21:00:00,65.284,65.293,65.271,65.285,101300000.0
2009-08-25 21:02:00,65.268,65.275,65.255,65.271,115170000.0
2009-08-25 21:03:00,65.275,65.282,65.256,65.282,77800000.0
2009-08-25 21:04:00,65.28,65.28,65.259,65.268,98320000.0
2009-08-25 21:05:00,65.263,65.277,65.263,65.263,104460000.0
2009-08-25 21:06:00,65.284,65.284,65.257,65.263,53720000.0
2009-08-25 21:07:00,65.255,65.256,65.243,65.243,124150000.0
2009-08-25 21:08:00,65.243,65.254,65.235,65.254,83820000.0
2009-08-25 21:09:00,65.268,65.277,65.259,65.263,71450000.0
2009-08-25 21:10:00,65.259,65.264,65.246,65.261,91480000.0
2009-08-25 21:11:00,65.262,65.279,65.26,65.274,92230000.0
2009-08-25 21:12:00,65.283,65.283,65.251,65.268,103100000.0
2009-08-25 21:13:00,65.264,65.264,65.244,65.246,115880000.0
2009-08-25 21:14:00,65.243,65.253,65.242,65.253,74890000.0
2009-08-25 21:15:00,65.268,65.268,65.227,65.238,53800000.0
2009-08-25 21:16:00,65.245,65.254,65.238,65.244,58020000.0
2009-08-25 21:17:00,65.25,65.25,65.231,65.243,65990000.0
2009-08-25 21:18:00,65.254,65.255,65.241,65.255,12440000.0
2009-08-25 21:19:00,65.248,65.255,65.242,65.249,62960000.0
2009-08-25 21:20:00,65.231,65.243,65.231,65.243,44430000.0
2009-08-25 21:21:00,65.246,65.246,65.224,65.234,64500000.0
2009-08-25 21:22:00,65.242,65.243,65.23,65.243,11500000.0
2009-08-25 21:23:00,65.244,65.244,65.234,65.239,90120000.0
2009-08-25 21:24:00,65.254,65.254,65.233,65.239,58640000.0
2009-08-25 21:25:00,65.237,65.254,65.231,65.244,45500000.0
2009-08-25 21:26:00,65.238,65.25,65.235,65.245,63590000.0
2009-08-25 21:27:00,65.251,65.251,65.224,65.242,89140000.0
2009-08-25 21:28:00,65.227,65.245,65.223,65.245,104030000.0
2009-08-25 21:29:00,65.235,65.235,65.224,65.227,106940000.0
2009-08-25 21:30:00,65.243,65.243,65.211,65.22,127990000.0
2009-08-25 21:31:00,65.228,65.228,65.22,65.22,89250000.0
2009-08-25 21:32:00,65.222,65.234,65.218,65.22,82450000.0
2009-08-25 21:33:00,65.234,65.234,65.212,65.226,60390000.0
2009-08-25 21:34:00,65.217,65.226,65.208,65.224,95280000.0
2009-08-25 21:35:00,65.225,65.244,65.225,65.23,58870000.0
2009-08-25 21:36:00,65.253,65.253,65.241,65.241,67850000.0
2009-08-25 21:37:00,65.248,65.257,65.248,65.251,61550000.0
2009-08-25 21:38:00,65.239,65.25,65.22,65.242,109330000.0
2009-08-25 21:39:00,65.263,65.271,65.261,65.261,130480000.0
2009-08-25 21:40:00,65.25,65.264,65.245,65.253,121860000.0
2009-08-25 21:41:00,65.256,65.258,65.254,65.255,89350000.0
2009-08-25 21:42:00,65.261,65.261,65.244,65.259,91150000.0
2009-08-25 21:43:00,65.265,65.273,65.254,65.272,120960000.0
2009-08-25 21:44:00,65.27,65.272,65.254,65.272,126120000.0
2009-08-25 21:45:00,65.277,65.277,65.254,65.267,100180000.0
2009-08-25 21:47:00,65.242,65.261,65.242,65.261,68640000.0
2009-08-25 21:48:00,65.263,65.267,65.257,65.259,97340000.0
2009-08-25 21:49:00,65.255,65.264,65.241,65.25,153090000.0
2009-08-25 21:50:00,65.221,65.247,65.221,65.238,155880000.0
2009-08-25 21:51:00,65.235,65.245,65.222,65.237,116040000.0
2009-08-25 21:52:00,65.228,65.248,65.217,65.23,69360000.0
2009-08-25 21:53:00,65.228,65.238,65.215,65.215,105450000.0
2009-08-25 21:54:00,65.241,65.241,65.225,65.227,80120000.0
2009-08-25 21:55:00,65.222,65.241,65.222,65.226,88480000.0
2009-08-25 21:56:00,65.234,65.242,65.211,65.242,137800000.0
2009-08-25 21:57:00,65.242,65.242,65.22,65.229,131850000.0
2009-08-25 21:59:00,65.224,65.245,65.224,65.228,127300000.0
2009-08-25 22:00:00,65.242,65.242,65.201,65.216,115900000.0
2009-08-25 22:01:00,65.213,65.219,65.213,65.215,68300000.0
2009-08-25 22:02:00,65.209,65.21,65.196,65.205,65180000.0
2009-08-25 22:03:00,65.213,65.213,65.199,65.21,79880000.0
2009-08-25 22:04:00,65.206,65.218,65.203,65.218,107080000.0
2009-08-25 22:05:00,65.215,65.222,65.208,65.222,69400000.0
2009-08-25 22:06:00,65.231,65.231,65.211,65.226,118280000.0
2009-08-25 22:07:00,65.217,65.225,65.212,65.225,57300000.0
2009-08-25 22:08:00,65.217,65.232,65.217,65.226,125420000.0
2009-08-25 22:09:00,65.236,65.236,65.223,65.235,78970000.0
2009-08-25 22:10:00,65.226,65.226,65.22,65.22,81830000.0
2009-08-25 22:11:00,65.226,65.226,65.21,65.218,79930000.0
2009-08-25 22:12:00,65.235,65.235,65.213,65.213,81680000.0
2009-08-25 22:13:00,65.228,65.231,65.214,65.228,82920000.0
2009-08-25 22:14:00,65.217,65.217,65.208,65.217,115750000.0
2009-08-25 22:15:00,65.244,65.244,65.213,65.226,87800000.0
2009-08-25 22:16:00,65.245,65.245,65.22,65.22,99430000.0
2009-08-25 22:17:00,65.235,65.235,65.223,65.223,60760000.0
2009-08-25 22:18:00,65.243,65.243,65.216,65.217,40220000.0
2009-08-25 22:19:00,65.219,65.238,65.219,65.231,97970000.0
2009-08-25 22:20:00,65.24,65.241,65.234,65.238,57370000.0
2009-08-25 22:21:00,65.234,65.254,65.234,65.242,93630000.0
2009-08-25 22:22:00,65.245,65.245,65.221,65.235,99380000.0
2009-08-25 22:23:00,65.23,65.241,65.222,65.239,95790000.0
2009-08-25 22:24:00,65.255,65.255,65.243,65.248,54000000.0
2009-08-25 22:26:00,65.258,65.259,65.255,65.258,86550000.0
2009-08-25 22:27:00,65.248,65.254,65.243,65.243,109060000.0
2009-08-25 22:28:00,65.235,65.252,65.235,65.247,84800000.0
2009-08-25 22:29:00,65.22,65.233,65.219,65.233,74930000.0
2009-08-25 22:30:00,65.247,65.261,65.243,65.256,58420000.0
2009-08-25 22:31:00,65.256,65.263,65.24,65.247,84970000.0
2009-08-25 22:32:00,65.24,65.266,65.24,65.266,117680000.0
2009-08-25 22:33:00,65.27,65.27,65.241,65.27,94290000.0
2009-08-25 22:34:00,65.26,65.268,65.244,65.264,129010000.0
2009-08-25 22:35:00,65.278,65.28,65.275,65.279,130460000.0
2009-08-25 22:36:00,65.275,65.275,65.26,65.261,119350000.0
2009-08-25 22:37:00,65.249,65.273,65.249,65.265,72910000.0
2009-08-25 22:38:00,65.242,65.272,65.242,65.265,120450000.0
2009-08-25 22:39:00,65.276,65.276,65.254,65.265,66260000.0
2009-08-25 22:40:00,65.24,65.273,65.24,65.273,75660000.0
2009-08-25 22:41:00,65.273,65.275,65.254,65.275,94300000.0
2009-08-25 22:42:00,65.262,65.267,65.258,65.258,95950000.0
2009-08-25 22:43:00,65.261,65.271,65.244,65.268,56290000.0
2009-08-25 22:44:00,65.249,65.25,65.247,65.249,98290000.0
2009-08-25 22:45:00,65.278,65.284,65.264,65.269,80580000.0
2009-08-25 22:46:00,65.273,65.273,65.252,65.258,78550000.0
2009-08-25 22:47:00,65.276,65.276,65.248,65.274,100700000.0
2009-08-25 22:48:00,65.277,65.277,65.254,65.272,67320000.0
2009-08-25 22:49:00,65.266,65.272,65.244,65.244,95280000.0
2009-08-25 22:50:00,65.266,65.27,65.255,65.266,100850000.0
2009-08-25 22:51:00,65.26,65.271,65.255,65.267,97550000.0
2009-08-25 22:52:00,65.261,65.271,65.254,65.258,81470000.0
2009-08-25 22:54:00,65.275,65.275,65.256,65.263,68150000.0
2009-08-25 22:55:00,65.25,65.265,65.25,65.265,73400000.0
2009-08-25 22:56:00,65.266,65.266,65.245,65.245,85570000.0
2009-08-25 22:57:00,65.262,65.262,65.239,65.239,94780000.0
2009-08-25 22:58:00,65.257,65.257,65.246,65.257,114110000.0
2009-08-25 22:59:00,65.257,65.259,65.25,65.259,74560000.0
2009-08-25 23:00:00,65.276,65.276,65.238,65.25,60500000.0
2009-08-25 23:02:00,65.22,65.237,65.22,65.237,108620000.0
2009-08-25 23:03:00,65.245,65.245,65.23,65.244,150160000.0
2009-08-25 23:04:00,65.229,65.237,65.229,65.236,74490000.0
2009-08-25 23:05:00,65.233,65.24,65.229,65.234,98570000.0
2009-08-25 23:06:00,65.239,65.248,65.22,65.221,95700000.0
2009-08-25 23:07:00,65.23,65.244,65.228,65.241,118580000.0
2009-08-25 23:08:00,65.23,65.246,65.23,65.246,93530000.0
2009-08-25 23:09:00,65.254,65.254,65.241,65.241,57000000.0
2009-08-25 23:10:00,65.244,65.248,65.242,65.245,53860000.0
2009-08-25 23:12:00,65.268,65.268,65.26,65.261,64070000.0
2009-08-25 23:14:00,65.229,65.245,65.229,65.245,68500000.0
2009-08-25 23:15:00,65.266,65.266,65.259,65.259,88160000.0
2009-08-25 23:16:00,65.247,65.254,65.241,65.248,55320000.0
2009-08-25 23:17:00,65.267,65.267,65.26,65.26,62860000.0
2009-08-25 23:20:00,65.267,65.267,65.257,65.257,77670000.0
2009-08-25 23:21:00,65.234,65.24,65.234,65.237,97150000.0
2009-08-25 23:23:00,65.265,65.265,65.258,65.258,44220000.0
2009-08-25 23:24:00,65.227,65.243,65.227,65.243,71070000.0
2009-08-25 23:27:00,65.267,65.267,65.262,65.263,36030000.0
2009-08-25 23:30:00,65.256,65.257,65.247,65.247,89270000.0
2009-08-25 23:32:00,65.241,65.256,65.241,65.246,95150000.0
2009-08-25 23:35:00,65.249,65.263,65.239,65.263,42560000.0
2009-08-25 23:36:00,65.252,65.252,65.221,65.221,43370000.0
2009-08-25 23:37:00,65.226,65.234,65.225,65.231,15250000.0
2009-08-25 23:38:00,65.238,65.238,65.229,65.229,30220000.0
2009-08-25 23:39:00,65.234,65.234,65.221,65.23,53620000.0
2009-08-25 23:40:00,65.218,65.22,65.217,65.219,42720000.0
2009-08-25 23:41:00,65.232,65.244,65.232,65.235,68570000.0
2009-08-25 23:42:00,65.253,65.256,65.238,65.245,106630000.0
2009-08-25 23:43:00,65.236,65.239,65.236,65.239,47980000.0
2009-08-25 23:45:00,65.266,65.266,65.26,65.26,69880000.0
2009-08-25 23:46:00,65.25,65.266,65.25,65.264,65360000.0
2009-08-25 23:47:00,65.252,65.272,65.245,65.272,96440000.0
2009-08-25 23:48:00,65.266,65.266,65.252,65.252,64610000.0
2009-08-25 23:49:00,65.241,65.248,65.24,65.245,125810000.0
2009-08-25 23:50:00,65.264,65.266,65.256,65.257,116480000.0
2009-08-25 23:52:00,65.233,65.245,65.231,65.245,38450000.0
2009-08-25 23:53:00,65.278,65.279,65.275,65.278,47830000.0
2009-08-25 23:54:00,65.266,65.269,65.266,65.268,44180000.0
2009-08-25 23:55:00,65.239,65.245,65.239,65.244,37530000.0
2009-08-25 23:57:00,65.261,65.261,65.237,65.241,44400000.0
2009-08-25 23:58:00,65.239,65.248,65.239,65.246,66720000.0
2009-08-25 23:59:00,65.23,65.245,65.224,65.245,47720000.0
2009-08-26 00:00:00,65.253,65.253,65.233,65.233,52520000.0
2009-08-26 00:01:00,65.259,65.263,65.252,65.258,46010000.0
2009-08-26 00:02:00,65.264,65.283,65.264,65.277,35550000.0
2009-08-26 00:03:00,65.267,65.27,65.267,65.269,79330000.0
2009-08-26 00:04:00,65.252,65.266,65.252,65.266,86560000.0
2009-08-26 00:05:00,65.254,65.278,65.254,65.275,47130000.0
2009-08-26 00:06:00,65.247,65.256,65.247,65.252,46950000.0
2009-08-26 00:07:00,65.248,65.254,65.248,65.254,30010000.0
2009-08-26 00:08:00,65.258,65.266,65.257,65.266,19210000.0
2009-08-26 00:09:00,65.284,65.284,65.256,65.257,53540000.0
2009-08-26 00:11:00,65.258,65.265,65.254,65.256,37840000.0
2009-08-26 00:12:00,65.274,65.274,65.254,65.267,65880000.0
2009-08-26 00:13:00,65.27,65.27,65.267,65.268,115370000.0
2009-08-26 00:14:00,65.269,65.277,65.269,65.271,74850000.0
2009-08-26 00:15:00,65.287,65.287,65.262,65.262,42570000.0
2009-08-26 00:16:00,65.251,65.256,65.251,65.256,32390000.0
2009-08-26 00:17:00,65.251,65.279,65.251,65.279,40430000.0
2009-08-26 00:18:00,65.27,65.282,65.265,65.276,125940000.0
2009-08-26 00:19:00,65.273,65.273,65.256,65.261,67050000.0
2009-08-26 00:20:00,65.252,65.265,65.252,65.258,81520000.0
2009-08-26 00:23:00,65.256,65.258,65.255,65.256,103790000.0
2009-08-26 00:24:00,65.26,65.26,65.239,65.256,76990000.0
2009-08-26 00:25:00,65.24,65.257,65.24,65.257,75000000.0
2009-08-26 00:26:00,65.277,65.277,65.272,65.273,113870000.0
2009-08-26 00:28:00,65.258,65.267,65.258,65.267,78910000.0
2009-08-26 00:29:00,65.267,65.269,65.259,65.259,87660000.0
2009-08-26 00:30:00,65.273,65.273,65.253,65.253,94620000.0
2009-08-26 00:31:00,65.238,65.252,65.238,65.252,66130000.0
2009-08-26 00:32:00,65.247,65.249,65.23,65.23,118280000.0
2009-08-26 00:33:00,65.263,65.265,65.251,65.257,77760000.0
2009-08-26 00:34:00,65.245,65.247,65.239,65.239,82530000.0
2009-08-26 00:35:00,65.246,65.247,65.241,65.246,78780000.0
2009-08-26 00:36:00,65.254,65.254,65.223,65.223,83780000.0
2009-08-26 00:37:00,65.229,65.23,65.228,65.229,66810000.0
2009-08-26 00:38:00,65.219,65.24,65.213,65.235,77260000.0
2009-08-26 00:40:00,65.223,65.253,65.218,65.253,85000000.0
2009-08-26 00:41:00,65.239,65.257,65.231,65.254,78680000.0
2009-08-26 00:42:00,65.249,65.25,65.248,65.25,75020000.0
2009-08-26 00:44:00,65.22,65.237,65.22,65.237,113080000.0
2009-08-26 00:45:00,65.237,65.244,65.222,65.236,96820000.0
2009-08-26 00:46:00,65.218,65.233,65.213,65.219,59030000.0
2009-08-26 00:48:00,65.235,65.235,65.204,65.204,91840000.0
2009-08-26 00:49:00,65.213,65.213,65.192,65.192,63550000.0
2009-08-26 00:50:00,65.206,65.214,65.2,65.21,22660000.0
2009-08-26 00:51:00,65.195,65.195,65.175,65.193,72550000.0
2009-08-26 00:52:00,65.197,65.2,65.197,65.198,54070000.0
2009-08-26 00:53:00,65.193,65.205,65.191,65.191,91330000.0
2009-08-26 00:54:00,65.214,65.214,65.194,65.201,131850000.0
2009-08-26 00:55:00,65.18,65.193,65.18,65.193,66100000.0
2009-08-26 00:56:00,65.192,65.206,65.182,65.206,56010000.0
2009-08-26 00:57:00,65.204,65.215,65.191,65.194,59670000.0
2009-08-26 00:58:00,65.214,65.221,65.213,65.22,108850000.0
2009-08-26 00:59:00,65.22,65.222,65.211,65.22,53260000.0
2009-08-26 01:00:00,65.223,65.223,65.206,65.217,51440000.0
2009-08-26 01:01:00,65.213,65.227,65.213,65.227,62920000.0
2009-08-26 01:02:00,65.222,65.235,65.222,65.228,65520000.0
2009-08-26 01:03:00,65.235,65.237,65.231,65.231,75990000.0
2009-08-26 01:04:00,65.236,65.236,65.23,65.231,59220000.0
2009-08-26 01:05:00,65.235,65.236,65.227,65.236,60550000.0
2009-08-26 01:06:00,65.239,65.243,65.223,65.231,63890000.0
2009-08-26 01:07:00,65.237,65.237,65.226,65.227,60530000.0
2009-08-26 01:08:00,65.234,65.234,65.22,65.226,40860000.0
2009-08-26 01:09:00,65.264,65.265,65.259,65.259,40570000.0
2009-08-26 01:10:00,65.23,65.231,65.205,65.22,102140000.0
2009-08-26 01:11:00,65.209,65.223,65.207,65.223,101060000.0
2009-08-26 01:12:00,65.232,65.232,65.2,65.217,136270000.0
2009-08-26 01:13:00,65.21,65.215,65.202,65.215,85810000.0
2009-08-26 01:14:00,65.226,65.227,65.221,65.226,65440000.0
2009-08-26 01:15:00,65.217,65.222,65.202,65.202,30920000.0
2009-08-26 01:16:00,65.218,65.219,65.217,65.218,51500000.0
2009-08-26 01:17:00,65.207,65.213,65.193,65.193,72590000.0
2009-08-26 01:18:00,65.206,65.211,65.184,65.184,133570000.0
2009-08-26 01:19:00,65.191,65.216,65.191,65.216,49260000.0
2009-08-26 01:20:00,65.199,65.205,65.192,65.192,33410000.0
2009-08-26 01:21:00,65.204,65.204,65.183,65.187,33330000.0
2009-08-26 01:22:00,65.184,65.191,65.175,65.187,23970000.0
2009-08-26 01:23:00,65.17,65.185,65.17,65.177,71240000.0
2009-08-26 01:24:00,65.196,65.196,65.173,65.195,71970000.0
2009-08-26 01:25:00,65.189,65.19,65.186,65.187,129440000.0
2009-08-26 01:26:00,65.189,65.202,65.184,65.196,101250000.0
2009-08-26 01:27:00,65.189,65.203,65.182,65.197,80810000.0
2009-08-26 01:29:00,65.204,65.204,65.183,65.196,86480000.0
2009-08-26 01:30:00,65.225,65.225,65.195,65.201,110800000.0
2009-08-26 01:31:00,65.193,65.206,65.193,65.199,44610000.0
2009-08-26 01:32:00,65.204,65.207,65.2,65.201,43860000.0
2009-08-26 01:33:00,65.21,65.21,65.168,65.173,25560000.0
2009-08-26 01:34:00,65.15,65.161,65.136,65.141,48440000.0
2009-08-26 01:35:00,65.144,65.144,65.124,65.131,26710000.0
2009-08-26 01:36:00,65.141,65.141,65.106,65.124,40580000.0
2009-08-26 01:37:00,65.119,65.127,65.119,65.127,38800000.0
2009-08-26 01:38:00,65.119,65.134,65.119,65.134,106420000.0
2009-08-26 01:39:00,65.153,65.153,65.125,65.125,94760000.0
2009-08-26 01:40:00,65.122,65.122,65.099,65.099,68250000.0
2009-08-26 01:41:00,65.112,65.112,65.091,65.107,87800000.0
2009-08-26 01:42:00,65.123,65.123,65.091,65.091,129900000.0
2009-08-26 01:43:00,65.096,65.1,65.086,65.089,106540000.0
2009-08-26 01:44:00,65.092,65.092,65.047,65.057,158490000.0
2009-08-26 01:45:00,65.067,65.075,65.06,65.075,114610000.0
2009-08-26 01:46:00,65.087,65.102,65.068,65.088,97170000.0
2009-08-26 01:47:00,65.101,65.113,65.092,65.106,86590000.0
2009-08-26 01:48:00,65.115,65.115,65.096,65.113,95460000.0
2009-08-26 01:49:00,65.114,65.114,65.092,65.106,68240000.0
2009-08-26 01:50:00,65.104,65.104,65.079,65.089,80900000.0
2009-08-26 01:51:00,65.068,65.068,65.007,65.012,78260000.0
2009-08-26 01:52:00,65.011,65.047,65.009,65.036,41340000.0
2009-08-26 01:53:00,65.028,65.043,65.01,65.018,80140000.0
2009-08-26 01:54:00,65.022,65.022,65.008,65.008,79580000.0
2009-08-26 01:55:00,65.022,65.022,64.985,64.997,121960000.0
2009-08-26 01:56:00,64.99,65.01,64.985,65.009,98190000.0
2009-08-26 01:57:00,64.991,65.012,64.987,65.005,97570000.0
2009-08-26 01:58:00,64.997,65.002,64.981,64.996,77870000.0
2009-08-26 02:01:00,65.041,65.064,65.035,65.055,101940000.0
2009-08-26 02:02:00,65.044,65.069,65.044,65.065,42240000.0
2009-08-26 02:03:00,65.067,65.078,65.063,65.076,43440000.0
2009-08-26 02:04:00,65.06,65.069,65.048,65.059,26900000.0
2009-08-26 02:05:00,65.06,65.071,65.049,65.049,41970000.0
2009-08-26 02:06:00,65.063,65.063,65.021,65.033,22410000.0
2009-08-26 02:07:00,65.021,65.034,65.013,65.034,40900000.0
2009-08-26 02:08:00,65.035,65.039,65.03,65.039,41970000.0
2009-08-26 02:09:00,65.051,65.067,65.036,65.056,92620000.0
2009-08-26 02:10:00,65.043,65.043,65.032,65.043,87800000.0
2009-08-26 02:11:00,65.044,65.075,65.044,65.075,63980000.0
2009-08-26 02:12:00,65.069,65.092,65.064,65.085,88380000.0
2009-08-26 02:13:00,65.081,65.1,65.072,65.1,127310000.0
2009-08-26 02:14:00,65.104,65.111,65.09,65.09,99120000.0
2009-08-26 02:15:00,65.128,65.144,65.096,65.136,156730000.0
2009-08-26 02:16:00,65.143,65.143,65.113,65.121,111720000.0
2009-08-26 02:17:00,65.136,65.144,65.122,65.144,96650000.0
2009-08-26 02:18:00,65.133,65.133,65.103,65.103,76760000.0
2009-08-26 02:19:00,65.11,65.121,65.103,65.118,87550000.0
2009-08-26 02:20:00,65.113,65.141,65.107,65.141,65010000.0
2009-08-26 02:21:00,65.121,65.148,65.115,65.12,67260000.0
2009-08-26 02:22:00,65.125,65.131,65.105,65.115,77720000.0
2009-08-26 02:23:00,65.112,65.132,65.112,65.112,33860000.0
2009-08-26 02:24:00,65.125,65.125,65.107,65.118,66610000.0
2009-08-26 02:25:00,65.112,65.112,65.085,65.107,74510000.0
2009-08-26 02:26:00,65.103,65.103,65.084,65.096,128490000.0
2009-08-26 02:27:00,65.112,65.112,65.083,65.099,91700000.0
2009-08-26 02:28:00,65.088,65.093,65.076,65.078,90930000.0
2009-08-26 02:29:00,65.061,65.085,65.061,65.063,74970000.0
2009-08-26 02:30:00,65.072,65.076,65.053,65.076,79710000.0
2009-08-26 02:31:00,65.062,65.088,65.052,65.086,15790000.0
2009-08-26 02:32:00,65.09,65.09,65.066,65.077,81060000.0
2009-08-26 02:33:00,65.058,65.078,65.055,65.077,80570000.0
2009-08-26 02:34:00,65.081,65.081,65.065,65.074,10980000.0
2009-08-26 02:35:00,65.098,65.104,65.091,65.099,31190000.0
2009-08-26 02:36:00,65.103,65.103,65.091,65.091,69490000.0
2009-08-26 02:37:00,65.096,65.106,65.094,65.106,70210000.0
2009-08-26 02:38:00,65.098,65.113,65.087,65.113,117700000.0
2009-08-26 02:39:00,65.105,65.113,65.095,65.109,92780000.0
2009-08-26 02:40:00,65.106,65.112,65.094,65.1,83230000.0
2009-08-26 02:41:00,65.105,65.105,65.091,65.091,76720000.0
2009-08-26 02:42:00,65.114,65.118,65.096,65.099,72790000.0
2009-08-26 02:43:00,65.109,65.113,65.086,65.088,13340000.0
2009-08-26 02:44:00,65.08,65.092,65.072,65.083,113040000.0
2009-08-26 02:45:00,65.093,65.093,65.071,65.089,85530000.0
2009-08-26 02:46:00,65.075,65.105,65.075,65.105,82960000.0
2009-08-26 02:47:00,65.102,65.102,65.064,65.086,84200000.0
2009-08-26 02:48:00,65.082,65.082,65.053,65.074,79100000.0
2009-08-26 02:49:00,65.072,65.078,65.061,65.069,15490000.0
2009-08-26 02:50:00,65.084,65.087,65.078,65.08,110600000.0
2009-08-26 02:51:00,65.079,65.108,65.079,65.107,80640000.0
2009-08-26 02:52:00,65.097,65.097,65.089,65.095,85700000.0
2009-08-26 02:53:00,65.114,65.115,65.096,65.115,85130000.0
2009-08-26 02:54:00,65.108,65.111,65.094,65.109,80080000.0
2009-08-26 02:55:00,65.088,65.093,65.076,65.076,8640000.0
2009-08-26 02:56:00,65.089,65.096,65.089,65.096,3570000.0
2009-08-26 02:57:00,65.079,65.1,65.071,65.08,74550000.0
2009-08-26 02:58:00,65.097,65.1,65.076,65.094,118210000.0
2009-08-26 02:59:00,65.094,65.103,65.071,65.071,95740000.0
2009-08-26 03:00:00,65.078,65.091,65.074,65.088,92090000.0
2009-08-26 03:01:00,65.09,65.102,65.079,65.102,83790000.0
2009-08-26 03:02:00,65.089,65.105,65.089,65.1,80840000.0
2009-08-26 03:03:00,65.106,65.106,65.101,65.101,5830000.0
2009-08-26 03:04:00,65.085,65.104,65.075,65.092,74380000.0
2009-08-26 03:05:00,65.099,65.104,65.094,65.098,34610000.0
2009-08-26 03:06:00,65.098,65.113,65.093,65.108,69130000.0
2009-08-26 03:07:00,65.103,65.104,65.082,65.104,76480000.0
2009-08-26 03:08:00,65.105,65.113,65.091,65.103,112120000.0
2009-08-26 03:09:00,65.122,65.122,65.104,65.104,87020000.0
2009-08-26 03:10:00,65.098,65.102,65.083,65.095,89550000.0
2009-08-26 03:11:00,65.083,65.104,65.083,65.098,84380000.0
2009-08-26 03:12:00,65.106,65.106,65.098,65.105,77240000.0
2009-08-26 03:13:00,65.094,65.104,65.093,65.104,12580000.0
2009-08-26 03:14:00,65.1,65.106,65.095,65.099,62500000.0
2009-08-26 03:15:00,65.117,65.117,65.109,65.109,73350000.0
2009-08-26 03:16:00,65.088,65.103,65.087,65.095,77310000.0
2009-08-26 03:17:00,65.074,65.101,65.074,65.094,30830000.0
2009-08-26 03:18:00,65.079,65.085,65.079,65.08,74510000.0
2009-08-26 03:19:00,65.087,65.093,65.072,65.072,75260000.0
2009-08-26 03:20:00,65.078,65.093,65.072,65.079,123100000.0
2009-08-26 03:21:00,65.101,65.101,65.072,65.072,81890000.0
2009-08-26 03:22:00,65.078,65.093,65.075,65.087,85080000.0
2009-08-26 03:23:00,65.07,65.101,65.07,65.098,79100000.0
2009-08-26 03:24:00,65.082,65.083,65.065,65.068,75420000.0
2009-08-26 03:25:00,65.057,65.078,65.055,65.076,15030000.0
2009-08-26 03:26:00,65.053,65.063,65.037,65.037,13710000.0
2009-08-26 03:27:00,65.059,65.059,65.024,65.057,84530000.0
2009-08-26 03:28:00,65.041,65.051,65.021,65.031,68170000.0
2009-08-26 03:29:00,65.013,65.033,65.013,65.033,76780000.0
2009-08-26 03:30:00,65.041,65.041,64.977,64.987,73410000.0
2009-08-26 03:31:00,64.995,65.0,64.981,64.988,33190000.0
2009-08-26 03:32:00,65.006,65.012,64.987,65.012,65960000.0
2009-08-26 03:33:00,65.004,65.019,64.987,65.014,74820000.0
2009-08-26 03:34:00,64.991,65.029,64.991,65.029,127900000.0
2009-08-26 03:35:00,65.035,65.046,65.016,65.046,88210000.0
2009-08-26 03:36:00,65.051,65.051,65.008,65.022,85090000.0
2009-08-26 03:37:00,65.027,65.031,65.012,65.029,84050000.0
2009-08-26 03:38:00,65.025,65.039,65.014,65.027,75470000.0
2009-08-26 03:39:00,65.03,65.03,65.007,65.016,9590000.0
2009-08-26 03:40:00,65.017,65.017,65.003,65.005,63940000.0
2009-08-26 03:41:00,65.013,65.013,65.0,65.005,38550000.0
2009-08-26 03:42:00,65.022,65.022,65.01,65.01,39510000.0
2009-08-26 03:43:00,64.989,65.031,64.989,65.016,93790000.0
2009-08-26 03:44:00,65.049,65.057,65.034,65.057,95430000.0
2009-08-26 03:45:00,65.057,65.063,65.043,65.057,126660000.0
2009-08-26 03:46:00,65.069,65.073,65.053,65.061,78340000.0
2009-08-26 03:47:00,65.077,65.081,65.061,65.061,63890000.0
2009-08-26 03:48:00,65.086,65.088,65.066,65.071,34790000.0
2009-08-26 03:49:00,65.069,65.083,65.062,65.083,48330000.0
2009-08-26 03:50:00,65.097,65.105,65.086,65.105,69850000.0
2009-08-26 03:51:00,65.105,65.112,65.092,65.099,119220000.0
2009-08-26 03:52:00,65.097,65.107,65.097,65.107,47050000.0
2009-08-26 03:53:00,65.09,65.122,65.09,65.115,34650000.0
2009-08-26 03:54:00,65.111,65.125,65.101,65.101,35610000.0
2009-08-26 03:55:00,65.118,65.126,65.115,65.126,25730000.0
2009-08-26 03:56:00,65.115,65.119,65.083,65.083,67270000.0
2009-08-26 03:57:00,65.106,65.106,65.075,65.089,65540000.0
2009-08-26 03:58:00,65.065,65.094,65.065,65.094,118300000.0
2009-08-26 03:59:00,65.093,65.094,65.059,65.094,99240000.0
2009-08-26 04:00:00,65.096,65.1,65.075,65.095,79080000.0
2009-08-26 04:01:00,65.086,65.101,65.072,65.089,110760000.0
2009-08-26 04:02:00,65.099,65.114,65.078,65.107,86390000.0
2009-08-26 04:03:00,65.103,65.124,65.103,65.124,98110000.0
2009-08-26 04:04:00,65.129,65.147,65.115,65.143,43810000.0
2009-08-26 04:05:00,65.142,65.16,65.142,65.16,44900000.0
2009-08-26 04:06:00,65.17,65.184,65.167,65.171,26130000.0
2009-08-26 04:07:00,65.154,65.172,65.154,65.166,41010000.0
2009-08-26 04:08:00,65.154,65.181,65.154,65.174,19550000.0
2009-08-26 04:09:00,65.185,65.19,65.164,65.184,37970000.0
2009-08-26 04:10:00,65.158,65.173,65.153,65.162,46440000.0
2009-08-26 04:11:00,65.164,65.165,65.135,65.165,95830000.0
2009-08-26 04:12:00,65.166,65.166,65.146,65.158,84010000.0
2009-08-26 04:13:00,65.153,65.164,65.153,65.156,69690000.0
2009-08-26 04:14:00,65.159,65.179,65.154,65.176,74730000.0
2009-08-26 04:15:00,65.174,65.174,65.153,65.159,119400000.0
2009-08-26 04:16:00,65.159,65.172,65.154,65.164,99790000.0
2009-08-26 04:17:00,65.161,65.161,65.14,65.153,143790000.0
2009-08-26 04:18:00,65.158,65.167,65.158,65.166,107750000.0
2009-08-26 04:19:00,65.141,65.16,65.133,65.133,92180000.0
2009-08-26 04:20:00,65.138,65.154,65.135,65.138,65210000.0
2009-08-26 04:21:00,65.15,65.173,65.136,65.173,84950000.0
2009-08-26 04:22:00,65.168,65.173,65.149,65.173,64530000.0
2009-08-26 04:23:00,65.169,65.173,65.145,65.173,87230000.0
2009-08-26 04:24:00,65.16,65.17,65.155,65.164,75420000.0
2009-08-26 04:25:00,65.165,65.17,65.147,65.159,36380000.0
2009-08-26 04:26:00,65.145,65.162,65.128,65.138,73570000.0
2009-08-26 04:27:00,65.141,65.143,65.126,65.138,72440000.0
2009-08-26 04:28:00,65.134,65.134,65.097,65.1,125690000.0
2009-08-26 04:29:00,65.122,65.13,65.105,65.126,88600000.0
2009-08-26 04:30:00,65.125,65.125,65.086,65.091,86000000.0
2009-08-26 04:31:00,65.107,65.12,65.096,65.116,89870000.0
2009-08-26 04:32:00,65.109,65.134,65.105,65.134,76600000.0
2009-08-26 04:33:00,65.132,65.151,65.119,65.151,11830000.0
2009-08-26 04:34:00,65.143,65.151,65.127,65.137,118470000.0
2009-08-26 04:35:00,65.129,65.153,65.128,65.147,85940000.0
2009-08-26 04:36:00,65.122,65.141,65.122,65.128,84410000.0
2009-08-26 04:37:00,65.123,65.143,65.123,65.143,84180000.0
2009-08-26 04:38:00,65.121,65.145,65.121,65.123,74620000.0
2009-08-26 04:39:00,65.141,65.141,65.124,65.124,7940000.0
2009-08-26 04:40:00,65.13,65.139,65.129,65.138,12960000.0
2009-08-26 04:41:00,65.144,65.144,65.123,65.135,115990000.0
2009-08-26 04:42:00,65.153,65.153,65.124,65.139,68690000.0
2009-08-26 04:43:00,65.118,65.144,65.118,65.144,55660000.0
2009-08-26 04:44:00,65.121,65.14,65.121,65.133,58520000.0
2009-08-26 04:45:00,65.137,65.138,65.111,65.13,99040000.0
2009-08-26 04:46:00,65.137,65.137,65.124,65.135,50330000.0
2009-08-26 04:47:00,65.128,65.134,65.114,65.114,42930000.0
2009-08-26 04:48:00,65.133,65.133,65.114,65.127,61130000.0
2009-08-26 04:49:00,65.125,65.142,65.125,65.13,62400000.0
2009-08-26 04:50:00,65.13,65.169,65.13,65.168,70520000.0
2009-08-26 04:51:00,65.144,65.161,65.144,65.159,53670000.0
2009-08-26 04:52:00,65.148,65.178,65.148,65.149,47410000.0
2009-08-26 04:53:00,65.181,65.203,65.168,65.203,61450000.0
2009-08-26 04:54:00,65.199,65.21,65.19,65.203,55520000.0
2009-08-26 04:55:00,65.218,65.228,65.204,65.21,42390000.0
2009-08-26 04:56:00,65.202,65.202,65.183,65.195,41430000.0
2009-08-26 04:57:00,65.2,65.2,65.186,65.198,104560000.0
2009-08-26 04:58:00,65.18,65.213,65.18,65.205,107530000.0
2009-08-26 04:59:00,65.217,65.232,65.211,65.225,128520000.0
2009-08-26 05:00:00,65.233,65.233,65.208,65.211,75240000.0
2009-08-26 05:01:00,65.19,65.205,65.19,65.198,62790000.0
2009-08-26 05:02:00,65.196,65.204,65.176,65.193,29170000.0
2009-08-26 05:03:00,65.206,65.206,65.172,65.206,48700000.0
2009-08-26 05:04:00,65.206,65.212,65.193,65.193,67610000.0
2009-08-26 05:05:00,65.205,65.205,65.186,65.19,121550000.0
2009-08-26 05:06:00,65.201,65.201,65.179,65.186,48440000.0
2009-08-26 05:07:00,65.188,65.198,65.188,65.19,30670000.0
2009-08-26 05:08:00,65.196,65.201,65.184,65.189,33240000.0
2009-08-26 05:09:00,65.206,65.215,65.186,65.215,19930000.0
2009-08-26 05:10:00,65.21,65.223,65.195,65.218,59670000.0
2009-08-26 05:11:00,65.228,65.228,65.201,65.216,64850000.0
2009-08-26 05:12:00,65.219,65.241,65.208,65.218,109950000.0
2009-08-26 05:13:00,65.2,65.208,65.2,65.201,106470000.0
2009-08-26 05:14:00,65.203,65.211,65.185,65.211,76150000.0
2009-08-26 05:15:00,65.218,65.224,65.211,65.216,111360000.0
2009-08-26 05:16:00,65.2,65.207,65.2,65.206,83660000.0
2009-08-26 05:17:00,65.223,65.223,65.203,65.209,95240000.0
2009-08-26 05:18:00,65.218,65.218,65.208,65.209,40320000.0
2009-08-26 05:19:00,65.189,65.204,65.189,65.199,45350000.0
2009-08-26 05:20:00,65.208,65.21,65.207,65.208,25790000.0
2009-08-26 05:21:00,65.216,65.216,65.2,65.2,46710000.0
2009-08-26 05:22:00,65.198,65.208,65.195,65.205,22770000.0
2009-08-26 05:23:00,65.2,65.212,65.192,65.207,41960000.0
2009-08-26 05:24:00,65.2,65.212,65.193,65.199,36820000.0
2009-08-26 05:25:00,65.205,65.212,65.193,65.21,107250000.0
2009-08-26 05:26:00,65.188,65.203,65.188,65.203,87800000.0
2009-08-26 05:27:00,65.216,65.216,65.202,65.207,64520000.0
2009-08-26 05:28:00,65.214,65.214,65.196,65.214,76040000.0
2009-08-26 05:29:00,65.193,65.216,65.193,65.203,126180000.0
2009-08-26 05:30:00,65.212,65.212,65.196,65.211,112540000.0
2009-08-26 05:31:00,65.207,65.217,65.207,65.217,158320000.0
2009-08-26 05:32:00,65.218,65.222,65.202,65.218,113450000.0
2009-08-26 05:33:00,65.226,65.226,65.205,65.224,89760000.0
2009-08-26 05:34:00,65.224,65.231,65.206,65.226,65680000.0
2009-08-26 05:35:00,65.232,65.253,65.232,65.249,90260000.0
2009-08-26 05:36:00,65.255,65.255,65.216,65.236,64420000.0
2009-08-26 05:37:00,65.229,65.245,65.225,65.245,74810000.0
2009-08-26 05:38:00,65.238,65.251,65.236,65.251,72690000.0
2009-08-26 05:39:00,65.258,65.263,65.237,65.247,30720000.0
2009-08-26 05:40:00,65.265,65.268,65.226,65.248,67710000.0
2009-08-26 05:41:00,65.242,65.264,65.24,65.264,76890000.0
2009-08-26 05:42:00,65.26,65.273,65.253,65.273,118380000.0
2009-08-26 05:43:00,65.261,65.271,65.242,65.249,84710000.0
2009-08-26 05:44:00,65.244,65.273,65.244,65.265,87220000.0
2009-08-26 05:45:00,65.272,65.272,65.234,65.243,79770000.0
2009-08-26 05:46:00,65.246,65.251,65.234,65.249,83520000.0
2009-08-26 05:47:00,65.231,65.241,65.23,65.23,14880000.0
2009-08-26 05:48:00,65.252,65.252,65.236,65.246,52320000.0
2009-08-26 05:49:00,65.255,65.261,65.242,65.252,58820000.0
2009-08-26 05:50:00,65.266,65.295,65.259,65.295,97200000.0
2009-08-26 05:51:00,65.281,65.291,65.276,65.28,49680000.0
2009-08-26 05:52:00,65.283,65.284,65.266,65.284,41550000.0
2009-08-26 05:53:00,65.279,65.294,65.273,65.273,58370000.0
2009-08-26 05:54:00,65.296,65.296,65.274,65.278,64550000.0
2009-08-26 05:55:00,65.28,65.28,65.26,65.277,67060000.0
2009-08-26 05:56:00,65.271,65.276,65.261,65.276,54890000.0
2009-08-26 05:57:00,65.285,65.286,65.272,65.286,56150000.0
2009-08-26 05:58:00,65.29,65.3,65.28,65.288,60370000.0
2009-08-26 05:59:00,65.277,65.286,65.259,65.272,62600000.0
2009-08-26 06:00:00,65.282,65.282,65.262,65.268,44930000.0
2009-08-26 06:01:00,65.266,65.268,65.252,65.257,40850000.0
2009-08-26 06:02:00,65.239,65.262,65.239,65.256,98510000.0
2009-08-26 06:03:00,65.254,65.283,65.254,65.283,104730000.0
2009-08-26 06:04:00,65.273,65.273,65.243,65.265,125000000.0
2009-08-26 06:05:00,65.275,65.275,65.253,65.261,78410000.0
2009-08-26 06:06:00,65.273,65.273,65.256,65.26,64870000.0
2009-08-26 06:07:00,65.259,65.264,65.256,65.258,31600000.0
2009-08-26 06:08:00,65.242,65.262,65.242,65.258,48850000.0
2009-08-26 06:09:00,65.264,65.264,65.243,65.243,62800000.0
2009-08-26 06:10:00,65.253,65.253,65.216,65.23,133920000.0
2009-08-26 06:11:00,65.218,65.234,65.211,65.234,50490000.0
2009-08-26 06:12:00,65.226,65.243,65.215,65.229,34600000.0
2009-08-26 06:13:00,65.235,65.235,65.224,65.233,37360000.0
2009-08-26 06:14:00,65.224,65.229,65.206,65.211,26110000.0
2009-08-26 06:15:00,65.217,65.218,65.207,65.207,70300000.0
2009-08-26 06:16:00,65.222,65.234,65.213,65.227,62430000.0
2009-08-26 06:17:00,65.227,65.227,65.219,65.22,116680000.0
2009-08-26 06:18:00,65.221,65.234,65.221,65.229,99370000.0
2009-08-26 06:19:00,65.214,65.24,65.214,65.214,78300000.0
2009-08-26 06:20:00,65.223,65.252,65.223,65.245,116150000.0
2009-08-26 06:21:00,65.249,65.252,65.235,65.248,85930000.0
2009-08-26 06:22:00,65.248,65.253,65.233,65.248,103420000.0
2009-08-26 06:23:00,65.241,65.255,65.241,65.255,49090000.0
2009-08-26 06:24:00,65.246,65.253,65.243,65.247,45580000.0
2009-08-26 06:25:00,65.246,65.249,65.226,65.23,26030000.0
2009-08-26 06:26:00,65.257,65.257,65.237,65.254,46580000.0
2009-08-26 06:27:00,65.265,65.265,65.235,65.256,19940000.0
2009-08-26 06:28:00,65.25,65.256,65.243,65.256,43630000.0
2009-08-26 06:29:00,65.237,65.254,65.225,65.248,41070000.0
2009-08-26 06:30:00,65.255,65.258,65.243,65.258,94610000.0
2009-08-26 06:31:00,65.231,65.261,65.231,65.257,88470000.0
2009-08-26 06:32:00,65.245,65.272,65.245,65.265,63790000.0
2009-08-26 06:33:00,65.265,65.269,65.245,65.25,79640000.0
2009-08-26 06:34:00,65.243,65.262,65.243,65.255,119330000.0
2009-08-26 06:35:00,65.24,65.263,65.24,65.255,93020000.0
2009-08-26 06:36:00,65.246,65.263,65.242,65.242,148720000.0
2009-08-26 06:37:00,65.25,65.259,65.242,65.256,110840000.0
2009-08-26 06:38:00,65.269,65.278,65.254,65.276,90980000.0
2009-08-26 06:39:00,65.278,65.287,65.265,65.287,70680000.0
2009-08-26 06:40:00,65.276,65.285,65.264,65.264,91240000.0
2009-08-26 06:41:00,65.278,65.278,65.271,65.276,66720000.0
2009-08-26 06:42:00,65.284,65.284,65.27,65.27,74960000.0
2009-08-26 06:43:00,65.277,65.28,65.276,65.276,71160000.0
2009-08-26 06:44:00,65.266,65.273,65.253,65.265,28080000.0
2009-08-26 06:45:00,65.263,65.27,65.244,65.258,67240000.0
2009-08-26 06:46:00,65.239,65.274,65.239,65.274,70300000.0
2009-08-26 06:47:00,65.252,65.265,65.252,65.265,129030000.0
2009-08-26 06:48:00,65.277,65.277,65.27,65.271,81150000.0
2009-08-26 06:49:00,65.256,65.263,65.245,65.258,79240000.0
2009-08-26 06:50:00,65.241,65.261,65.241,65.256,82990000.0
2009-08-26 06:51:00,65.265,65.273,65.245,65.273,83170000.0
2009-08-26 06:52:00,65.27,65.27,65.258,65.268,12810000.0
2009-08-26 06:53:00,65.257,65.277,65.243,65.256,57200000.0
2009-08-26 06:54:00,65.266,65.266,65.238,65.257,62610000.0
2009-08-26 06:55:00,65.248,65.262,65.242,65.25,115520000.0
2009-08-26 06:56:00,65.253,65.258,65.234,65.258,98680000.0
2009-08-26 06:57:00,65.253,65.253,65.242,65.242,88720000.0
2009-08-26 06:58:00,65.251,65.264,65.251,65.257,113490000.0
2009-08-26 06:59:00,65.241,65.256,65.241,65.256,84200000.0
2009-08-26 07:00:00,65.261,65.273,65.244,65.273,103030000.0
2009-08-26 07:01:00,65.272,65.276,65.271,65.276,41740000.0
2009-08-26 07:02:00,65.28,65.289,65.267,65.278,41140000.0
2009-08-26 07:03:00,65.296,65.297,65.281,65.297,27630000.0
2009-08-26 07:04:00,65.288,65.295,65.273,65.287,45880000.0
2009-08-26 07:05:00,65.289,65.297,65.289,65.297,21650000.0
2009-08-26 07:06:00,65.303,65.303,65.257,65.278,38670000.0
2009-08-26 07:07:00,65.278,65.282,65.266,65.28,40080000.0
2009-08-26 07:08:00,65.273,65.277,65.246,65.269,103260000.0
2009-08-26 07:09:00,65.271,65.271,65.239,65.251,82920000.0
2009-08-26 07:10:00,65.256,65.272,65.244,65.272,64630000.0
2009-08-26 07:11:00,65.267,65.276,65.252,65.276,82320000.0
2009-08-26 07:12:00,65.269,65.274,65.252,65.274,113590000.0
2009-08-26 07:13:00,65.247,65.272,65.246,65.265,108030000.0
2009-08-26 07:14:00,65.272,65.272,65.252,65.267,146540000.0
2009-08-26 07:15:00,65.272,65.272,65.253,65.259,115430000.0
2009-08-26 07:16:00,65.252,65.275,65.252,65.26,87850000.0
2009-08-26 07:17:00,65.267,65.272,65.252,65.252,73740000.0
2009-08-26 07:18:00,65.268,65.276,65.263,65.276,84400000.0
2009-08-26 07:19:00,65.277,65.282,65.265,65.278,62670000.0
2009-08-26 07:20:00,65.27,65.276,65.265,65.275,73130000.0
2009-08-26 07:21:00,65.276,65.276,65.251,65.263,69990000.0
2009-08-26 07:22:00,65.268,65.273,65.253,65.266,34430000.0
2009-08-26 07:23:00,65.266,65.274,65.256,65.274,72690000.0
2009-08-26 07:24:00,65.283,65.29,65.266,65.286,65660000.0
2009-08-26 07:25:00,65.297,65.301,65.274,65.28,118780000.0
2009-08-26 07:26:00,65.303,65.303,65.275,65.289,82740000.0
2009-08-26 07:27:00,65.3,65.306,65.291,65.306,78440000.0
2009-08-26 07:28:00,65.282,65.331,65.282,65.331,84230000.0
2009-08-26 07:29:00,65.326,65.334,65.315,65.326,79990000.0
2009-08-26 07:30:00,65.325,65.325,65.303,65.313,8500000.0
2009-08-26 07:31:00,65.306,65.32,65.297,65.297,74210000.0
2009-08-26 07:32:00,65.321,65.333,65.314,65.333,34040000.0
2009-08-26 07:33:00,65.328,65.333,65.306,65.324,72910000.0
2009-08-26 07:34:00,65.341,65.382,65.335,65.363,68300000.0
2009-08-26 07:35:00,65.357,65.362,65.334,65.362,122430000.0
2009-08-26 07:36:00,65.385,65.387,65.363,65.387,87680000.0
2009-08-26 07:37:00,65.372,65.372,65.35,65.35,82370000.0
2009-08-26 07:38:00,65.36,65.374,65.36,65.374,82560000.0
2009-08-26 07:39:00,65.384,65.384,65.367,65.369,75640000.0
2009-08-26 07:40:00,65.379,65.381,65.368,65.368,15790000.0
2009-08-26 07:41:00,65.377,65.377,65.353,65.358,37810000.0
2009-08-26 07:42:00,65.385,65.389,65.363,65.385,67580000.0
2009-08-26 07:43:00,65.378,65.386,65.373,65.386,71770000.0
2009-08-26 07:44:00,65.371,65.394,65.371,65.385,119650000.0
2009-08-26 07:45:00,65.397,65.409,65.386,65.407,79410000.0
2009-08-26 07:46:00,65.403,65.403,65.376,65.38,80940000.0
2009-08-26 07:47:00,65.379,65.396,65.376,65.396,82010000.0
2009-08-26 07:48:00,65.386,65.386,65.373,65.385,82900000.0
2009-08-26 07:49:00,65.374,65.392,65.374,65.387,14130000.0
2009-08-26 07:50:00,65.371,65.4,65.371,65.38,28590000.0
2009-08-26 07:51:00,65.398,65.403,65.383,65.383,73410000.0
2009-08-26 07:52:00,65.384,65.384,65.367,65.378,72640000.0
2009-08-26 07:53:00,65.384,65.391,65.365,65.387,117390000.0
2009-08-26 07:54:00,65.394,65.397,65.379,65.397,90170000.0
2009-08-26 07:55:00,65.405,65.405,65.37,65.37,91590000.0
2009-08-26 07:56:00,65.377,65.391,65.357,65.369,78040000.0
2009-08-26 07:57:00,65.383,65.383,65.365,65.379,82670000.0
2009-08-26 07:58:00,65.378,65.385,65.368,65.385,12250000.0
2009-08-26 07:59:00,65.385,65.385,65.373,65.385,84080000.0
2009-08-26 08:00:00,65.388,65.388,65.369,65.37,13190000.0
2009-08-26 08:01:00,65.374,65.384,65.366,65.384,78420000.0
2009-08-26 08:02:00,65.386,65.391,65.363,65.372,85070000.0
2009-08-26 08:03:00,65.361,65.361,65.308,65.308,7890000.0
2009-08-26 08:04:00,65.313,65.34,65.313,65.325,65890000.0
2009-08-26 08:05:00,65.331,65.331,65.311,65.326,39300000.0
2009-08-26 08:06:00,65.34,65.34,65.305,65.318,43520000.0
2009-08-26 08:07:00,65.302,65.324,65.283,65.324,94450000.0
2009-08-26 08:08:00,65.325,65.325,65.294,65.3,96660000.0
2009-08-26 08:09:00,65.315,65.331,65.297,65.307,124440000.0
2009-08-26 08:10:00,65.318,65.331,65.314,65.331,73570000.0
2009-08-26 08:11:00,65.328,65.333,65.315,65.325,65850000.0
2009-08-26 08:12:00,65.336,65.341,65.325,65.328,29720000.0
2009-08-26 08:13:00,65.338,65.344,65.327,65.33,50960000.0
2009-08-26 08:14:00,65.326,65.331,65.316,65.328,60390000.0
2009-08-26 08:15:00,65.334,65.334,65.307,65.334,119580000.0
2009-08-26 08:16:00,65.327,65.34,65.324,65.334,47010000.0
2009-08-26 08:17:00,65.334,65.344,65.318,65.337,32730000.0
2009-08-26 08:18:00,65.328,65.331,65.311,65.311,37240000.0
2009-08-26 08:19:00,65.321,65.334,65.313,65.334,25490000.0
2009-08-26 08:20:00,65.336,65.337,65.331,65.336,67370000.0
2009-08-26 08:21:00,65.344,65.344,65.302,65.322,68040000.0
2009-08-26 08:22:00,65.327,65.34,65.318,65.319,115200000.0
2009-08-26 08:23:00,65.31,65.335,65.304,65.335,99780000.0
2009-08-26 08:24:00,65.341,65.341,65.303,65.326,79150000.0
2009-08-26 08:25:00,65.314,65.324,65.298,65.298,118920000.0
2009-08-26 08:26:00,65.309,65.322,65.304,65.311,88790000.0
2009-08-26 08:27:00,65.325,65.325,65.298,65.308,97120000.0
2009-08-26 08:28:00,65.292,65.292,65.259,65.275,42320000.0
2009-08-26 08:29:00,65.277,65.289,65.266,65.286,44590000.0
2009-08-26 08:30:00,65.294,65.294,65.275,65.278,25660000.0
2009-08-26 08:31:00,65.269,65.293,65.256,65.278,47400000.0
2009-08-26 08:32:00,65.265,65.266,65.246,65.266,21990000.0
2009-08-26 08:33:00,65.255,65.255,65.233,65.248,42870000.0
2009-08-26 08:34:00,65.259,65.274,65.245,65.251,42840000.0
2009-08-26 08:35:00,65.264,65.264,65.245,65.256,100270000.0
2009-08-26 08:36:00,65.254,65.26,65.237,65.255,83720000.0
2009-08-26 08:37:00,65.249,65.253,65.232,65.247,61990000.0
2009-08-26 08:38:00,65.232,65.249,65.203,65.221,87260000.0
2009-08-26 08:39:00,65.245,65.245,65.209,65.216,121090000.0
2009-08-26 08:40:00,65.192,65.223,65.192,65.215,95600000.0
2009-08-26 08:41:00,65.21,65.225,65.194,65.225,158090000.0
2009-08-26 08:42:00,65.213,65.213,65.194,65.205,112110000.0
2009-08-26 08:43:00,65.199,65.213,65.188,65.206,87540000.0
2009-08-26 08:44:00,65.18,65.2,65.154,65.154,76840000.0
2009-08-26 08:45:00,65.17,65.188,65.154,65.171,92850000.0
2009-08-26 08:46:00,65.144,65.194,65.144,65.194,64020000.0
2009-08-26 08:47:00,65.189,65.203,65.187,65.197,77060000.0
2009-08-26 08:48:00,65.203,65.203,65.174,65.176,76170000.0
2009-08-26 08:49:00,65.18,65.203,65.175,65.203,32130000.0
2009-08-26 08:50:00,65.195,65.204,65.183,65.19,77080000.0
2009-08-26 08:51:00,65.205,65.205,65.186,65.192,77670000.0
2009-08-26 08:52:00,65.179,65.2,65.178,65.185,121010000.0
2009-08-26 08:53:00,65.194,65.204,65.184,65.198,85560000.0
2009-08-26 08:54:00,65.196,65.199,65.173,65.189,82250000.0
2009-08-26 08:55:00,65.196,65.204,65.186,65.198,84440000.0
2009-08-26 08:56:00,65.204,65.204,65.193,65.193,82790000.0
2009-08-26 08:57:00,65.207,65.207,65.199,65.199,3000000.0
2009-08-26 08:58:00,65.197,65.2,65.194,65.197,101660000.0
2009-08-26 08:59:00,65.194,65.196,65.174,65.196,156210000.0
2009-08-26 09:00:00,65.204,65.204,65.183,65.183,113610000.0
2009-08-26 09:01:00,65.189,65.198,65.177,65.18,96520000.0
2009-08-26 09:02:00,65.188,65.204,65.178,65.204,75720000.0
2009-08-26 09:03:00,65.205,65.205,65.184,65.199,87080000.0
2009-08-26 09:04:00,65.198,65.213,65.187,65.196,66060000.0
2009-08-26 09:05:00,65.213,65.213,65.186,65.213,78650000.0
2009-08-26 09:06:00,65.217,65.23,65.195,65.198,72840000.0
2009-08-26 09:07:00,65.22,65.23,65.205,65.228,29740000.0
2009-08-26 09:08:00,65.233,65.233,65.205,65.205,70900000.0
2009-08-26 09:09:00,65.224,65.233,65.205,65.226,74540000.0
2009-08-26 09:10:00,65.203,65.228,65.203,65.209,121340000.0
2009-08-26 09:11:00,65.223,65.224,65.192,65.224,82080000.0
2009-08-26 09:12:00,65.225,65.235,65.213,65.235,81920000.0
2009-08-26 09:13:00,65.23,65.256,65.229,65.256,79260000.0
2009-08-26 09:14:00,65.255,65.255,65.224,65.247,87190000.0
2009-08-26 09:15:00,65.246,65.267,65.234,65.234,13380000.0
2009-08-26 09:16:00,65.245,65.258,65.223,65.232,36130000.0
2009-08-26 09:17:00,65.237,65.266,65.237,65.26,25560000.0
2009-08-26 09:18:00,65.281,65.29,65.263,65.266,44950000.0
2009-08-26 09:19:00,65.247,65.295,65.247,65.27,109620000.0
2009-08-26 09:20:00,65.249,65.271,65.249,65.253,79950000.0
2009-08-26 09:21:00,65.262,65.267,65.235,65.241,96230000.0
2009-08-26 09:22:00,65.25,65.25,65.231,65.234,92700000.0
2009-08-26 09:23:00,65.244,65.271,65.23,65.271,115760000.0
2009-08-26 09:24:00,65.278,65.284,65.256,65.283,77790000.0
2009-08-26 09:25:00,65.261,65.282,65.245,65.262,98320000.0
2009-08-26 09:26:00,65.269,65.28,65.263,65.269,93170000.0
2009-08-26 09:27:00,65.275,65.275,65.263,65.263,50170000.0
2009-08-26 09:28:00,65.268,65.286,65.265,65.269,127720000.0
2009-08-26 09:29:00,65.273,65.293,65.272,65.28,78020000.0
2009-08-26 09:30:00,65.287,65.305,65.285,65.29,67690000.0
2009-08-26 09:31:00,65.282,65.294,65.278,65.283,95580000.0
2009-08-26 09:32:00,65.286,65.298,65.263,65.282,92010000.0
2009-08-26 09:33:00,65.276,65.29,65.268,65.285,96090000.0
2009-08-26 09:34:00,65.28,65.293,65.275,65.291,114340000.0
2009-08-26 09:35:00,65.28,65.284,65.273,65.28,72220000.0
2009-08-26 09:36:00,65.292,65.292,65.267,65.271,46810000.0
2009-08-26 09:37:00,65.25,65.281,65.25,65.271,66930000.0
2009-08-26 09:38:00,65.264,65.271,65.252,65.264,71240000.0
2009-08-26 09:39:00,65.273,65.275,65.252,65.275,97210000.0
2009-08-26 09:40:00,65.282,65.282,65.266,65.279,67590000.0
2009-08-26 09:41:00,65.288,65.292,65.274,65.284,51410000.0
2009-08-26 09:42:00,65.287,65.29,65.265,65.278,55260000.0
2009-08-26 09:43:00,65.289,65.289,65.264,65.275,107940000.0
2009-08-26 09:44:00,65.269,65.285,65.26,65.271,89360000.0
2009-08-26 09:45:00,65.283,65.283,65.252,65.263,58310000.0
2009-08-26 09:46:00,65.252,65.28,65.252,65.267,39870000.0
2009-08-26 09:47:00,65.267,65.283,65.254,65.26,64230000.0
2009-08-26 09:48:00,65.281,65.281,65.26,65.281,87620000.0
2009-08-26 09:49:00,65.272,65.283,65.254,65.269,105450000.0
2009-08-26 09:50:00,65.273,65.309,65.273,65.297,104470000.0
2009-08-26 09:51:00,65.304,65.304,65.266,65.297,120790000.0
2009-08-26 09:52:00,65.301,65.301,65.272,65.296,80670000.0
2009-08-26 09:53:00,65.298,65.303,65.276,65.303,81010000.0
2009-08-26 09:54:00,65.302,65.308,65.268,65.278,58180000.0
2009-08-26 09:55:00,65.273,65.29,65.263,65.284,80310000.0
2009-08-26 09:56:00,65.279,65.315,65.279,65.315,51610000.0
2009-08-26 09:57:00,65.315,65.322,65.295,65.314,60670000.0
2009-08-26 09:58:00,65.294,65.332,65.294,65.332,61610000.0
2009-08-26 09:59:00,65.331,65.331,65.282,65.282,96110000.0
2009-08-26 10:00:00,65.308,65.318,65.257,65.292,130350000.0
2009-08-26 10:01:00,65.301,65.301,65.277,65.291,118400000.0
2009-08-26 10:02:00,65.253,65.273,65.226,65.229,80920000.0
2009-08-26 10:03:00,65.256,65.27,65.233,65.27,80040000.0
2009-08-26 10:04:00,65.274,65.274,65.241,65.269,109320000.0
2009-08-26 10:05:00,65.267,65.267,65.204,65.221,108010000.0
2009-08-26 10:06:00,65.231,65.231,65.18,65.2,94810000.0
2009-08-26 10:07:00,65.179,65.232,65.179,65.215,48100000.0
2009-08-26 10:08:00,65.224,65.234,65.201,65.223,63040000.0
2009-08-26 10:09:00,65.232,65.232,65.185,65.201,87680000.0
2009-08-26 10:10:00,65.217,65.217,65.184,65.208,154310000.0
2009-08-26 10:11:00,65.193,65.196,65.159,65.168,145610000.0
2009-08-26 10:12:00,65.195,65.204,65.177,65.194,108580000.0
2009-08-26 10:13:00,65.187,65.207,65.175,65.202,59050000.0
2009-08-26 10:14:00,65.216,65.23,65.198,65.207,95170000.0
2009-08-26 10:15:00,65.228,65.244,65.205,65.219,76770000.0
2009-08-26 10:16:00,65.229,65.241,65.193,65.197,81970000.0
2009-08-26 10:17:00,65.209,65.215,65.178,65.207,128260000.0
2009-08-26 10:18:00,65.208,65.208,65.163,65.186,137220000.0
2009-08-26 10:19:00,65.159,65.202,65.159,65.175,87300000.0
2009-08-26 10:20:00,65.203,65.208,65.182,65.204,118140000.0
2009-08-26 10:21:00,65.211,65.211,65.168,65.189,104340000.0
2009-08-26 10:22:00,65.185,65.186,65.166,65.18,67480000.0
2009-08-26 10:23:00,65.19,65.191,65.172,65.185,54410000.0
2009-08-26 10:24:00,65.18,65.188,65.155,65.182,79780000.0
2009-08-26 10:25:00,65.178,65.178,65.137,65.137,102780000.0
2009-08-26 10:26:00,65.164,65.168,65.132,65.168,63520000.0
2009-08-26 10:27:00,65.182,65.182,65.147,65.182,115800000.0
2009-08-26 10:28:00,65.177,65.187,65.177,65.185,53490000.0
2009-08-26 10:29:00,65.152,65.21,65.152,65.201,119480000.0
2009-08-26 10:30:00,65.202,65.202,65.174,65.174,79080000.0
2009-08-26 10:31:00,65.182,65.218,65.178,65.213,88050000.0
2009-08-26 10:32:00,65.225,65.225,65.176,65.187,82470000.0
2009-08-26 10:33:00,65.191,65.191,65.159,65.176,76980000.0
2009-08-26 10:34:00,65.184,65.186,65.171,65.186,73280000.0
2009-08-26 10:35:00,65.187,65.188,65.16,65.16,98210000.0
2009-08-26 10:36:00,65.181,65.181,65.163,65.176,77820000.0
2009-08-26 10:37:00,65.165,65.179,65.149,65.149,97070000.0
2009-08-26 10:38:00,65.162,65.183,65.156,65.183,59710000.0
2009-08-26 10:39:00,65.18,65.202,65.169,65.2,40960000.0
2009-08-26 10:40:00,65.19,65.205,65.175,65.205,82940000.0
2009-08-26 10:41:00,65.195,65.225,65.19,65.217,57760000.0
2009-08-26 10:42:00,65.22,65.232,65.205,65.225,90510000.0
2009-08-26 10:43:00,65.217,65.23,65.186,65.198,94340000.0
2009-08-26 10:44:00,65.169,65.186,65.164,65.185,101740000.0
2009-08-26 10:45:00,65.203,65.203,65.165,65.175,54420000.0
2009-08-26 10:46:00,65.172,65.193,65.162,65.193,80950000.0
2009-08-26 10:47:00,65.179,65.179,65.153,65.176,87600000.0
2009-08-26 10:48:00,65.184,65.184,65.149,65.168,105980000.0
2009-08-26 10:49:00,65.176,65.179,65.155,65.155,80010000.0
2009-08-26 10:50:00,65.161,65.179,65.156,65.174,72860000.0
2009-08-26 10:51:00,65.171,65.171,65.14,65.156,55640000.0
2009-08-26 10:52:00,65.151,65.168,65.138,65.168,86270000.0
2009-08-26 10:53:00,65.167,65.182,65.157,65.176,117910000.0
2009-08-26 10:54:00,65.184,65.188,65.155,65.18,96890000.0
2009-08-26 10:55:00,65.179,65.187,65.162,65.176,116290000.0
2009-08-26 10:56:00,65.178,65.184,65.163,65.184,124180000.0
2009-08-26 10:57:00,65.183,65.187,65.164,65.187,117340000.0
2009-08-26 10:58:00,65.185,65.193,65.172,65.18,69310000.0
2009-08-26 10:59:00,65.177,65.186,65.173,65.185,109020000.0
2009-08-26 11:00:00,65.204,65.204,65.175,65.196,72650000.0
2009-08-26 11:01:00,65.188,65.202,65.182,65.202,69110000.0
2009-08-26 11:02:00,65.206,65.213,65.181,65.181,81090000.0
2009-08-26 11:03:00,65.218,65.22,65.186,65.195,88460000.0
2009-08-26 11:04:00,65.189,65.222,65.189,65.196,52030000.0
2009-08-26 11:05:00,65.199,65.217,65.18,65.209,98070000.0
2009-08-26 11:06:00,65.198,65.198,65.135,65.163,78430000.0
2009-08-26 11:07:00,65.171,65.193,65.159,65.193,76180000.0
2009-08-26 11:08:00,65.191,65.191,65.163,65.169,88140000.0
2009-08-26 11:09:00,65.196,65.196,65.167,65.171,70370000.0
2009-08-26 11:10:00,65.18,65.198,65.159,65.162,88650000.0
2009-08-26 11:11:00,65.178,65.18,65.156,65.156,92210000.0
2009-08-26 11:12:00,65.18,65.18,65.158,65.177,89070000.0
2009-08-26 11:13:00,65.178,65.185,65.172,65.178,71650000.0
2009-08-26 11:14:00,65.173,65.192,65.173,65.192,72400000.0
2009-08-26 11:15:00,65.193,65.193,65.169,65.187,60940000.0
2009-08-26 11:16:00,65.182,65.193,65.175,65.193,66510000.0
2009-08-26 11:17:00,65.182,65.19,65.163,65.18,88020000.0
2009-08-26 11:18:00,65.185,65.186,65.175,65.183,91690000.0
2009-08-26 11:19:00,65.162,65.195,65.162,65.195,118140000.0
2009-08-26 11:20:00,65.194,65.198,65.168,65.198,69310000.0
2009-08-26 11:21:00,65.186,65.192,65.166,65.184,57760000.0
2009-08-26 11:22:00,65.176,65.186,65.148,65.177,50580000.0
2009-08-26 11:23:00,65.172,65.172,65.147,65.159,107380000.0
2009-08-26 11:24:00,65.146,65.15,65.117,65.142,150930000.0
2009-08-26 11:25:00,65.128,65.152,65.124,65.138,67780000.0
2009-08-26 11:26:00,65.124,65.149,65.124,65.139,94760000.0
2009-08-26 11:27:00,65.138,65.14,65.118,65.126,85560000.0
2009-08-26 11:28:00,65.119,65.143,65.117,65.117,117090000.0
2009-08-26 11:29:00,65.121,65.132,65.106,65.125,87360000.0
2009-08-26 11:30:00,65.124,65.124,65.09,65.117,60560000.0
2009-08-26 11:31:00,65.094,65.12,65.094,65.115,56690000.0
2009-08-26 11:32:00,65.13,65.16,65.109,65.16,49300000.0
2009-08-26 11:33:00,65.167,65.182,65.144,65.176,61350000.0
2009-08-26 11:34:00,65.167,65.197,65.167,65.189,67220000.0
2009-08-26 11:35:00,65.177,65.204,65.163,65.204,71680000.0
2009-08-26 11:36:00,65.198,65.198,65.175,65.195,83170000.0
2009-08-26 11:37:00,65.195,65.198,65.176,65.198,50100000.0
2009-08-26 11:38:00,65.196,65.211,65.174,65.211,56860000.0
2009-08-26 11:39:00,65.217,65.238,65.198,65.217,91900000.0
2009-08-26 11:40:00,65.194,65.229,65.194,65.212,65790000.0
2009-08-26 11:41:00,65.233,65.233,65.203,65.217,76350000.0
2009-08-26 11:42:00,65.217,65.229,65.196,65.2,84990000.0
2009-08-26 11:43:00,65.22,65.22,65.186,65.193,54460000.0
2009-08-26 11:44:00,65.205,65.209,65.177,65.196,43680000.0
2009-08-26 11:45:00,65.199,65.199,65.159,65.172,68140000.0
2009-08-26 11:46:00,65.168,65.187,65.157,65.187,74650000.0
2009-08-26 11:47:00,65.185,65.193,65.159,65.193,71890000.0
2009-08-26 11:48:00,65.195,65.195,65.165,65.177,37840000.0
2009-08-26 11:49:00,65.151,65.183,65.151,65.183,108460000.0
2009-08-26 11:50:00,65.154,65.181,65.154,65.174,107300000.0
2009-08-26 11:52:00,65.149,65.18,65.149,65.153,56690000.0
2009-08-26 11:53:00,65.168,65.185,65.148,65.174,99050000.0
2009-08-26 11:54:00,65.185,65.185,65.162,65.175,91340000.0
2009-08-26 11:55:00,65.188,65.194,65.175,65.187,61720000.0
2009-08-26 11:56:00,65.196,65.196,65.187,65.194,39030000.0
2009-08-26 11:57:00,65.197,65.205,65.194,65.198,42430000.0
2009-08-26 11:58:00,65.205,65.219,65.201,65.201,12590000.0
2009-08-26 11:59:00,65.211,65.235,65.197,65.235,29160000.0
2009-08-26 12:00:00,65.244,65.244,65.217,65.229,57190000.0
2009-08-26 12:01:00,65.233,65.233,65.208,65.219,43280000.0
2009-08-26 12:02:00,65.226,65.233,65.215,65.226,73050000.0
2009-08-26 12:03:00,65.226,65.227,65.205,65.211,99550000.0
2009-08-26 12:04:00,65.198,65.224,65.192,65.209,40320000.0
2009-08-26 12:05:00,65.215,65.224,65.204,65.218,31280000.0
2009-08-26 12:06:00,65.223,65.223,65.196,65.21,63990000.0
2009-08-26 12:07:00,65.217,65.229,65.205,65.224,64030000.0
2009-08-26 12:08:00,65.229,65.234,65.213,65.226,95240000.0
2009-08-26 12:09:00,65.229,65.241,65.217,65.236,69410000.0
2009-08-26 12:10:00,65.236,65.239,65.217,65.237,126310000.0
2009-08-26 12:11:00,65.243,65.243,65.201,65.201,122390000.0
2009-08-26 12:12:00,65.222,65.222,65.187,65.204,45910000.0
2009-08-26 12:13:00,65.198,65.213,65.195,65.208,39410000.0
2009-08-26 12:14:00,65.181,65.198,65.172,65.187,43120000.0
2009-08-26 12:15:00,65.181,65.187,65.155,65.177,47120000.0
2009-08-26 12:16:00,65.157,65.168,65.143,65.156,38730000.0
2009-08-26 12:17:00,65.16,65.16,65.144,65.154,11320000.0
2009-08-26 12:18:00,65.161,65.161,65.134,65.142,43580000.0
2009-08-26 12:19:00,65.153,65.161,65.137,65.156,61110000.0
2009-08-26 12:20:00,65.147,65.163,65.143,65.143,51340000.0
2009-08-26 12:21:00,65.171,65.171,65.139,65.157,50710000.0
2009-08-26 12:22:00,65.158,65.16,65.135,65.147,44460000.0
2009-08-26 12:23:00,65.15,65.15,65.108,65.113,35160000.0
2009-08-26 12:24:00,65.126,65.13,65.094,65.125,70490000.0
2009-08-26 12:25:00,65.116,65.128,65.1,65.123,89050000.0
2009-08-26 12:26:00,65.131,65.138,65.101,65.117,49660000.0
2009-08-26 12:27:00,65.132,65.135,65.115,65.132,53980000.0
2009-08-26 12:28:00,65.124,65.129,65.1,65.115,33650000.0
2009-08-26 12:29:00,65.121,65.121,65.087,65.093,22200000.0
2009-08-26 12:30:00,65.107,65.122,65.097,65.1,47890000.0
2009-08-26 12:31:00,65.117,65.124,65.1,65.124,86190000.0
2009-08-26 12:32:00,65.138,65.171,65.119,65.17,33850000.0
2009-08-26 12:33:00,65.193,65.193,65.159,65.169,66210000.0
2009-08-26 12:34:00,65.158,65.161,65.136,65.155,110420000.0
2009-08-26 12:35:00,65.156,65.176,65.145,65.159,74910000.0
2009-08-26 12:36:00,65.175,65.175,65.143,65.159,39560000.0
2009-08-26 12:37:00,65.161,65.175,65.154,65.167,33290000.0
2009-08-26 12:38:00,65.168,65.182,65.154,65.172,47840000.0
2009-08-26 12:39:00,65.186,65.186,65.171,65.171,122300000.0
2009-08-26 12:40:00,65.169,65.182,65.164,65.175,67360000.0
2009-08-26 12:41:00,65.179,65.184,65.165,65.17,75670000.0
2009-08-26 12:42:00,65.187,65.19,65.165,65.176,40690000.0
2009-08-26 12:43:00,65.188,65.191,65.171,65.191,74340000.0
2009-08-26 12:44:00,65.192,65.192,65.165,65.176,94480000.0
2009-08-26 12:45:00,65.183,65.193,65.174,65.18,72520000.0
2009-08-26 12:46:00,65.183,65.202,65.18,65.196,72890000.0
2009-08-26 12:47:00,65.171,65.192,65.171,65.172,110360000.0
2009-08-26 12:48:00,65.204,65.204,65.172,65.192,130610000.0
2009-08-26 12:49:00,65.185,65.185,65.156,65.156,75350000.0
2009-08-26 12:50:00,65.161,65.175,65.153,65.158,91590000.0
2009-08-26 12:51:00,65.183,65.191,65.16,65.16,86060000.0
2009-08-26 12:52:00,65.174,65.187,65.143,65.143,64020000.0
2009-08-26 12:53:00,65.16,65.16,65.131,65.147,112100000.0
2009-08-26 12:54:00,65.164,65.168,65.145,65.168,75450000.0
2009-08-26 12:55:00,65.166,65.17,65.154,65.166,81300000.0
2009-08-26 12:56:00,65.151,65.165,65.151,65.162,76620000.0
2009-08-26 12:57:00,65.174,65.174,65.154,65.154,79150000.0
2009-08-26 12:58:00,65.167,65.174,65.157,65.174,62540000.0
2009-08-26 12:59:00,65.175,65.175,65.16,65.16,82080000.0
2009-08-26 13:00:00,65.184,65.184,65.172,65.184,73130000.0
2009-08-26 13:01:00,65.181,65.196,65.181,65.188,90110000.0
2009-08-26 13:02:00,65.192,65.202,65.186,65.189,72940000.0
2009-08-26 13:03:00,65.197,65.199,65.19,65.199,75050000.0
2009-08-26 13:04:00,65.188,65.193,65.17,65.186,116560000.0
2009-08-26 13:05:00,65.174,65.181,65.167,65.179,103810000.0
2009-08-26 13:06:00,65.196,65.196,65.176,65.178,105220000.0
2009-08-26 13:07:00,65.179,65.191,65.173,65.187,64570000.0
2009-08-26 13:08:00,65.187,65.187,65.17,65.179,86090000.0
2009-08-26 13:09:00,65.195,65.195,65.168,65.189,88440000.0
2009-08-26 13:10:00,65.18,65.192,65.175,65.187,62160000.0
2009-08-26 13:11:00,65.186,65.192,65.174,65.181,24870000.0
2009-08-26 13:12:00,65.195,65.195,65.174,65.181,71840000.0
2009-08-26 13:13:00,65.179,65.185,65.174,65.185,60840000.0
2009-08-26 13:14:00,65.189,65.204,65.171,65.195,91200000.0
2009-08-26 13:15:00,65.203,65.203,65.179,65.196,121600000.0
2009-08-26 13:16:00,65.198,65.206,65.198,65.198,69020000.0
2009-08-26 13:17:00,65.177,65.202,65.177,65.189,59260000.0
2009-08-26 13:18:00,65.194,65.194,65.164,65.176,66990000.0
2009-08-26 13:19:00,65.155,65.188,65.149,65.164,108040000.0
2009-08-26 13:20:00,65.153,65.172,65.153,65.161,54670000.0
2009-08-26 13:21:00,65.176,65.176,65.153,65.169,46780000.0
2009-08-26 13:22:00,65.162,65.181,65.156,65.177,61720000.0
2009-08-26 13:23:00,65.169,65.177,65.151,65.151,63520000.0
2009-08-26 13:24:00,65.174,65.181,65.147,65.16,74590000.0
2009-08-26 13:25:00,65.151,65.172,65.145,65.153,62950000.0
2009-08-26 13:26:00,65.162,65.179,65.145,65.145,55260000.0
2009-08-26 13:27:00,65.167,65.172,65.147,65.149,59270000.0
2009-08-26 13:28:00,65.146,65.176,65.146,65.172,58850000.0
2009-08-26 13:29:00,65.176,65.177,65.163,65.168,38370000.0
2009-08-26 13:30:00,65.193,65.193,65.164,65.183,49830000.0
2009-08-26 13:31:00,65.178,65.201,65.177,65.201,96980000.0
2009-08-26 13:32:00,65.179,65.2,65.169,65.194,105440000.0
2009-08-26 13:33:00,65.204,65.204,65.186,65.19,123200000.0
2009-08-26 13:34:00,65.198,65.21,65.185,65.205,76230000.0
2009-08-26 13:35:00,65.196,65.204,65.183,65.204,65490000.0
2009-08-26 13:36:00,65.205,65.205,65.181,65.194,35700000.0
2009-08-26 13:37:00,65.198,65.204,65.19,65.19,51970000.0
2009-08-26 13:38:00,65.198,65.207,65.194,65.207,71840000.0
2009-08-26 13:39:00,65.207,65.211,65.196,65.2,132880000.0
2009-08-26 13:40:00,65.194,65.194,65.182,65.189,54310000.0
2009-08-26 13:41:00,65.179,65.191,65.173,65.189,32210000.0
2009-08-26 13:42:00,65.204,65.204,65.175,65.187,34090000.0
2009-08-26 13:43:00,65.197,65.197,65.191,65.191,25680000.0
2009-08-26 13:44:00,65.187,65.195,65.182,65.192,76130000.0
2009-08-26 13:45:00,65.206,65.206,65.177,65.189,66020000.0
2009-08-26 13:46:00,65.196,65.196,65.174,65.187,129140000.0
2009-08-26 13:47:00,65.188,65.195,65.173,65.195,103260000.0
2009-08-26 13:48:00,65.207,65.207,65.191,65.204,89480000.0
2009-08-26 13:49:00,65.199,65.213,65.194,65.213,119310000.0
2009-08-26 13:50:00,65.211,65.224,65.204,65.224,87710000.0
2009-08-26 13:51:00,65.226,65.228,65.203,65.224,96290000.0
2009-08-26 13:52:00,65.219,65.226,65.213,65.226,43280000.0
2009-08-26 13:53:00,65.208,65.228,65.195,65.219,48330000.0
2009-08-26 13:54:00,65.227,65.232,65.214,65.232,27310000.0
2009-08-26 13:55:00,65.213,65.232,65.213,65.232,47650000.0
2009-08-26 13:56:00,65.225,65.231,65.217,65.229,23280000.0
2009-08-26 13:57:00,65.24,65.243,65.232,65.238,41280000.0
2009-08-26 13:58:00,65.246,65.246,65.224,65.224,39020000.0
2009-08-26 13:59:00,65.223,65.233,65.203,65.227,100770000.0
2009-08-26 14:00:00,65.229,65.24,65.217,65.234,83180000.0
2009-08-26 14:01:00,65.246,65.246,65.234,65.237,68440000.0
2009-08-26 14:02:00,65.252,65.252,65.237,65.24,82380000.0
2009-08-26 14:03:00,65.242,65.242,65.213,65.228,122780000.0
2009-08-26 14:04:00,65.205,65.216,65.205,65.215,101500000.0
2009-08-26 14:05:00,65.222,65.224,65.202,65.224,165480000.0
2009-08-26 14:06:00,65.225,65.228,65.217,65.228,110300000.0
2009-08-26 14:07:00,65.221,65.228,65.21,65.22,95780000.0
2009-08-26 14:08:00,65.202,65.219,65.202,65.216,72440000.0
2009-08-26 14:09:00,65.219,65.222,65.204,65.216,96620000.0
2009-08-26 14:10:00,65.219,65.234,65.216,65.234,63580000.0
2009-08-26 14:11:00,65.21,65.222,65.201,65.201,75440000.0
2009-08-26 14:12:00,65.213,65.213,65.178,65.178,78460000.0
2009-08-26 14:13:00,65.187,65.211,65.183,65.203,34560000.0
2009-08-26 14:14:00,65.187,65.204,65.175,65.196,72730000.0
2009-08-26 14:15:00,65.199,65.214,65.197,65.2,76770000.0
2009-08-26 14:16:00,65.193,65.205,65.193,65.205,126160000.0
2009-08-26 14:17:00,65.197,65.216,65.194,65.216,91800000.0
2009-08-26 14:18:00,65.226,65.226,65.204,65.217,90240000.0
2009-08-26 14:19:00,65.22,65.242,65.214,65.238,86770000.0
2009-08-26 14:20:00,65.22,65.243,65.22,65.231,82510000.0
2009-08-26 14:21:00,65.224,65.242,65.223,65.223,14130000.0
2009-08-26 14:22:00,65.229,65.24,65.223,65.236,87260000.0
2009-08-26 14:23:00,65.233,65.252,65.233,65.239,112140000.0
2009-08-26 14:24:00,65.264,65.264,65.244,65.258,80590000.0
2009-08-26 14:25:00,65.253,65.271,65.253,65.258,98120000.0
2009-08-26 14:26:00,65.241,65.259,65.236,65.248,40980000.0
2009-08-26 14:27:00,65.256,65.262,65.237,65.258,43700000.0
2009-08-26 14:28:00,65.248,65.253,65.244,65.253,26130000.0
2009-08-26 14:29:00,65.256,65.27,65.222,65.239,42360000.0
2009-08-26 14:30:00,65.215,65.346,65.207,65.323,23740000.0
2009-08-26 14:31:00,65.299,65.299,65.196,65.209,43990000.0
2009-08-26 14:32:00,65.231,65.251,65.228,65.24,47480000.0
2009-08-26 14:33:00,65.254,65.254,65.186,65.205,97590000.0
2009-08-26 14:34:00,65.204,65.218,65.179,65.186,92900000.0
2009-08-26 14:35:00,65.18,65.201,65.166,65.179,58870000.0
2009-08-26 14:36:00,65.197,65.217,65.181,65.207,75450000.0
2009-08-26 14:37:00,65.194,65.229,65.194,65.198,124460000.0
2009-08-26 14:38:00,65.223,65.231,65.2,65.209,102280000.0
2009-08-26 14:39:00,65.232,65.253,65.205,65.253,154330000.0
2009-08-26 14:40:00,65.227,65.245,65.216,65.245,117100000.0
2009-08-26 14:41:00,65.241,65.258,65.226,65.246,95650000.0
2009-08-26 14:42:00,65.256,65.261,65.236,65.251,73150000.0
2009-08-26 14:43:00,65.232,65.243,65.224,65.224,94410000.0
2009-08-26 14:44:00,65.228,65.232,65.207,65.218,73330000.0
2009-08-26 14:45:00,65.237,65.242,65.226,65.229,78780000.0
2009-08-26 14:46:00,65.23,65.24,65.217,65.218,78350000.0
2009-08-26 14:47:00,65.224,65.229,65.198,65.211,35160000.0
2009-08-26 14:48:00,65.224,65.224,65.206,65.215,69840000.0
2009-08-26 14:49:00,65.221,65.221,65.196,65.2,75580000.0
2009-08-26 14:50:00,65.212,65.232,65.195,65.208,125500000.0
2009-08-26 14:51:00,65.224,65.224,65.198,65.203,90770000.0
2009-08-26 14:52:00,65.194,65.214,65.194,65.214,85790000.0
2009-08-26 14:53:00,65.215,65.218,65.185,65.185,88740000.0
2009-08-26 14:54:00,65.201,65.201,65.173,65.198,84720000.0
2009-08-26 14:55:00,65.179,65.202,65.179,65.19,14830000.0
2009-08-26 14:56:00,65.186,65.193,65.171,65.193,65190000.0
2009-08-26 14:57:00,65.203,65.206,65.176,65.199,98670000.0
2009-08-26 14:58:00,65.201,65.208,65.178,65.18,95840000.0
2009-08-26 14:59:00,65.19,65.211,65.183,65.199,62630000.0
2009-08-26 15:00:00,65.219,65.219,65.206,65.206,39760000.0
2009-08-26 15:01:00,65.194,65.213,65.194,65.213,46400000.0
2009-08-26 15:02:00,65.216,65.225,65.213,65.225,12020000.0
2009-08-26 15:03:00,65.236,65.236,65.203,65.203,30990000.0
2009-08-26 15:04:00,65.221,65.221,65.195,65.21,52170000.0
2009-08-26 15:05:00,65.2,65.206,65.2,65.201,33600000.0
2009-08-26 15:06:00,65.27,65.27,65.189,65.206,68370000.0
2009-08-26 15:07:00,65.205,65.21,65.177,65.179,107140000.0
2009-08-26 15:08:00,65.194,65.21,65.176,65.182,47210000.0
2009-08-26 15:09:00,65.206,65.212,65.177,65.187,28760000.0
2009-08-26 15:10:00,65.198,65.21,65.183,65.197,69330000.0
2009-08-26 15:11:00,65.188,65.206,65.186,65.206,64680000.0
2009-08-26 15:12:00,65.216,65.216,65.202,65.216,100130000.0
2009-08-26 15:13:00,65.191,65.213,65.191,65.213,74020000.0
2009-08-26 15:14:00,65.204,65.204,65.178,65.188,118700000.0
2009-08-26 15:15:00,65.201,65.201,65.155,65.174,116200000.0
2009-08-26 15:16:00,65.144,65.163,65.128,65.147,45410000.0
2009-08-26 15:17:00,65.13,65.159,65.13,65.154,34840000.0
2009-08-26 15:18:00,65.153,65.185,65.153,65.177,44910000.0
2009-08-26 15:19:00,65.183,65.189,65.163,65.183,46150000.0
2009-08-26 15:20:00,65.174,65.201,65.172,65.201,38370000.0
2009-08-26 15:21:00,65.202,65.202,65.176,65.188,12250000.0
2009-08-26 15:22:00,65.186,65.191,65.174,65.187,42840000.0
2009-08-26 15:23:00,65.174,65.192,65.174,65.188,61010000.0
2009-08-26 15:24:00,65.195,65.195,65.154,65.166,48550000.0
2009-08-26 15:25:00,65.154,65.174,65.154,65.174,52710000.0
2009-08-26 15:26:00,65.169,65.201,65.165,65.179,48960000.0
2009-08-26 15:27:00,65.193,65.193,65.165,65.185,34670000.0
2009-08-26 15:28:00,65.177,65.18,65.163,65.179,83810000.0
2009-08-26 15:29:00,65.182,65.193,65.182,65.193,83380000.0
2009-08-26 15:30:00,65.188,65.246,65.186,65.244,47380000.0
2009-08-26 15:31:00,65.226,65.241,65.221,65.221,50640000.0
2009-08-26 15:32:00,65.232,65.269,65.228,65.269,29500000.0
2009-08-26 15:33:00,65.274,65.274,65.215,65.215,20480000.0
2009-08-26 15:34:00,65.225,65.229,65.203,65.203,53150000.0
2009-08-26 15:35:00,65.193,65.22,65.187,65.207,82070000.0
2009-08-26 15:36:00,65.207,65.219,65.186,65.205,33540000.0
2009-08-26 15:37:00,65.21,65.231,65.197,65.203,64980000.0
2009-08-26 15:38:00,65.211,65.247,65.207,65.247,104260000.0
2009-08-26 15:39:00,65.234,65.252,65.206,65.229,72970000.0
2009-08-26 15:40:00,65.257,65.257,65.226,65.253,37820000.0
2009-08-26 15:41:00,65.254,65.254,65.205,65.205,36060000.0
2009-08-26 15:42:00,65.224,65.227,65.186,65.207,43310000.0
2009-08-26 15:43:00,65.227,65.239,65.207,65.229,123620000.0
2009-08-26 15:44:00,65.212,65.231,65.179,65.206,77250000.0
2009-08-26 15:45:00,65.196,65.2,65.15,65.18,73920000.0
2009-08-26 15:46:00,65.181,65.199,65.175,65.197,41470000.0
2009-08-26 15:47:00,65.206,65.221,65.186,65.221,77030000.0
2009-08-26 15:48:00,65.211,65.219,65.189,65.205,91350000.0
2009-08-26 15:49:00,65.196,65.198,65.174,65.181,81120000.0
2009-08-26 15:50:00,65.191,65.219,65.188,65.208,69090000.0
2009-08-26 15:51:00,65.226,65.229,65.198,65.223,109030000.0
2009-08-26 15:52:00,65.208,65.229,65.204,65.218,119730000.0
2009-08-26 15:53:00,65.207,65.231,65.206,65.213,81630000.0
2009-08-26 15:54:00,65.235,65.249,65.205,65.243,92590000.0
2009-08-26 15:55:00,65.241,65.243,65.215,65.243,91090000.0
2009-08-26 15:56:00,65.255,65.274,65.243,65.25,68220000.0
2009-08-26 15:57:00,65.269,65.292,65.185,65.271,111700000.0
2009-08-26 15:58:00,65.282,65.306,65.224,65.265,76620000.0
2009-08-26 15:59:00,65.23,65.259,65.206,65.255,83910000.0
2009-08-26 16:00:00,65.228,65.369,65.228,65.341,76830000.0
2009-08-26 16:01:00,65.318,65.354,65.308,65.308,78450000.0
2009-08-26 16:02:00,65.332,65.332,65.228,65.228,65880000.0
2009-08-26 16:03:00,65.251,65.251,65.207,65.22,81210000.0
2009-08-26 16:04:00,65.215,65.258,65.208,65.247,78820000.0
2009-08-26 16:05:00,65.238,65.277,65.229,65.248,79920000.0
2009-08-26 16:06:00,65.276,65.276,65.228,65.273,74150000.0
2009-08-26 16:07:00,65.242,65.272,65.219,65.225,76020000.0
2009-08-26 16:08:00,65.228,65.259,65.218,65.253,118180000.0
2009-08-26 16:09:00,65.263,65.264,65.236,65.264,104940000.0
2009-08-26 16:10:00,65.25,65.267,65.232,65.233,104820000.0
2009-08-26 16:11:00,65.229,65.266,65.229,65.262,66750000.0
2009-08-26 16:12:00,65.27,65.291,65.246,65.291,87930000.0
2009-08-26 16:13:00,65.304,65.304,65.257,65.295,87980000.0
2009-08-26 16:14:00,65.289,65.327,65.282,65.314,59710000.0
2009-08-26 16:15:00,65.304,65.329,65.289,65.311,28230000.0
2009-08-26 16:16:00,65.283,65.329,65.283,65.297,76720000.0
2009-08-26 16:17:00,65.308,65.33,65.307,65.318,51960000.0
2009-08-26 16:18:00,65.331,65.331,65.282,65.282,91340000.0
2009-08-26 16:19:00,65.302,65.321,65.294,65.299,129200000.0
2009-08-26 16:20:00,65.284,65.326,65.284,65.307,73190000.0
2009-08-26 16:21:00,65.307,65.307,65.275,65.288,56000000.0
2009-08-26 16:22:00,65.28,65.306,65.278,65.303,65160000.0
2009-08-26 16:23:00,65.277,65.311,65.276,65.311,108230000.0
2009-08-26 16:24:00,65.311,65.311,65.273,65.296,54020000.0
2009-08-26 16:25:00,65.291,65.317,65.291,65.317,47850000.0
2009-08-26 16:26:00,65.292,65.303,65.284,65.298,64740000.0
2009-08-26 16:27:00,65.291,65.303,65.255,65.255,62560000.0
2009-08-26 16:28:00,65.248,65.259,65.204,65.213,76860000.0
2009-08-26 16:29:00,65.221,65.249,65.209,65.244,52310000.0
2009-08-26 16:30:00,65.246,65.251,65.231,65.238,56690000.0
2009-08-26 16:31:00,65.247,65.263,65.234,65.263,66450000.0
2009-08-26 16:32:00,65.269,65.273,65.251,65.272,57220000.0
2009-08-26 16:33:00,65.273,65.29,65.252,65.252,40270000.0
2009-08-26 16:34:00,65.277,65.293,65.26,65.26,38970000.0
2009-08-26 16:35:00,65.276,65.301,65.267,65.294,103930000.0
2009-08-26 16:36:00,65.314,65.314,65.267,65.272,103790000.0
2009-08-26 16:37:00,65.285,65.291,65.273,65.28,133610000.0
2009-08-26 16:38:00,65.286,65.286,65.25,65.276,75980000.0
2009-08-26 16:39:00,65.282,65.283,65.255,65.283,60530000.0
2009-08-26 16:40:00,65.264,65.279,65.252,65.276,36140000.0
2009-08-26 16:41:00,65.276,65.282,65.255,65.282,56310000.0
2009-08-26 16:42:00,65.284,65.284,65.253,65.267,62590000.0
2009-08-26 16:43:00,65.273,65.273,65.239,65.258,129790000.0
2009-08-26 16:44:00,65.26,65.26,65.225,65.25,51350000.0
2009-08-26 16:45:00,65.254,65.254,65.214,65.238,32770000.0
2009-08-26 16:46:00,65.231,65.248,65.224,65.237,37080000.0
2009-08-26 16:47:00,65.246,65.246,65.219,65.237,27180000.0
2009-08-26 16:48:00,65.234,65.234,65.197,65.207,64830000.0
2009-08-26 16:49:00,65.229,65.242,65.217,65.235,70620000.0
2009-08-26 16:50:00,65.23,65.249,65.224,65.237,123270000.0
2009-08-26 16:51:00,65.254,65.254,65.225,65.231,105650000.0
2009-08-26 16:52:00,65.246,65.249,65.215,65.238,86760000.0
2009-08-26 16:53:00,65.211,65.243,65.211,65.234,117430000.0
2009-08-26 16:54:00,65.247,65.25,65.234,65.239,95840000.0
2009-08-26 16:55:00,65.255,65.273,65.236,65.273,100870000.0
2009-08-26 16:56:00,65.27,65.27,65.243,65.258,42860000.0
2009-08-26 16:57:00,65.263,65.263,65.234,65.251,41400000.0
2009-08-26 16:58:00,65.233,65.242,65.218,65.237,26930000.0
2009-08-26 16:59:00,65.221,65.226,65.19,65.199,48720000.0
2009-08-26 17:00:00,65.224,65.224,65.18,65.196,23730000.0
2009-08-26 17:01:00,65.199,65.22,65.188,65.193,40860000.0
2009-08-26 17:02:00,65.198,65.214,65.193,65.214,37810000.0
2009-08-26 17:03:00,65.218,65.22,65.193,65.217,99090000.0
2009-08-26 17:04:00,65.208,65.22,65.202,65.213,90170000.0
2009-08-26 17:05:00,65.228,65.238,65.214,65.228,67030000.0
2009-08-26 17:06:00,65.224,65.224,65.198,65.201,88630000.0
2009-08-26 17:07:00,65.209,65.211,65.194,65.195,121510000.0
2009-08-26 17:08:00,65.197,65.197,65.143,65.143,108390000.0
2009-08-26 17:09:00,65.158,65.166,65.138,65.15,163100000.0
2009-08-26 17:10:00,65.143,65.162,65.143,65.149,109950000.0
2009-08-26 17:11:00,65.161,65.161,65.122,65.148,93170000.0
2009-08-26 17:12:00,65.151,65.151,65.128,65.138,79650000.0
2009-08-26 17:13:00,65.156,65.166,65.138,65.166,93910000.0
2009-08-26 17:14:00,65.143,65.162,65.138,65.14,68100000.0
2009-08-26 17:15:00,65.131,65.163,65.131,65.163,80250000.0
2009-08-26 17:16:00,65.155,65.162,65.146,65.148,73010000.0
2009-08-26 17:17:00,65.176,65.179,65.157,65.16,36060000.0
2009-08-26 17:18:00,65.194,65.203,65.173,65.179,78670000.0
2009-08-26 17:19:00,65.188,65.2,65.177,65.196,74930000.0
2009-08-26 17:20:00,65.179,65.196,65.174,65.183,129140000.0
2009-08-26 17:21:00,65.193,65.2,65.169,65.187,88620000.0
2009-08-26 17:22:00,65.196,65.2,65.175,65.198,94850000.0
2009-08-26 17:23:00,65.173,65.202,65.173,65.187,83770000.0
2009-08-26 17:24:00,65.214,65.214,65.193,65.2,83300000.0
2009-08-26 17:25:00,65.19,65.196,65.183,65.184,14280000.0
2009-08-26 17:26:00,65.192,65.201,65.177,65.198,93730000.0
2009-08-26 17:27:00,65.215,65.218,65.188,65.2,107740000.0
2009-08-26 17:28:00,65.217,65.222,65.201,65.201,75620000.0
2009-08-26 17:29:00,65.222,65.223,65.194,65.223,73680000.0
2009-08-26 17:30:00,65.221,65.221,65.196,65.217,86390000.0
2009-08-26 17:31:00,65.214,65.214,65.193,65.208,76420000.0
2009-08-26 17:32:00,65.186,65.219,65.186,65.213,58410000.0
2009-08-26 17:33:00,65.226,65.226,65.195,65.204,98430000.0
2009-08-26 17:34:00,65.215,65.215,65.177,65.18,83410000.0
2009-08-26 17:35:00,65.158,65.172,65.147,65.159,79760000.0
2009-08-26 17:36:00,65.165,65.181,65.146,65.168,92060000.0
2009-08-26 17:37:00,65.145,65.157,65.12,65.132,61630000.0
2009-08-26 17:38:00,65.139,65.142,65.106,65.113,101270000.0
2009-08-26 17:39:00,65.128,65.131,65.107,65.116,99980000.0
2009-08-26 17:40:00,65.104,65.166,65.104,65.146,87070000.0
2009-08-26 17:41:00,65.152,65.169,65.136,65.149,78980000.0
2009-08-26 17:42:00,65.145,65.152,65.136,65.147,72930000.0
2009-08-26 17:43:00,65.157,65.163,65.151,65.151,72530000.0
2009-08-26 17:44:00,65.13,65.152,65.123,65.131,56840000.0
2009-08-26 17:45:00,65.142,65.164,65.134,65.163,113120000.0
2009-08-26 17:46:00,65.166,65.17,65.151,65.157,100680000.0
2009-08-26 17:47:00,65.165,65.178,65.159,65.17,107980000.0
2009-08-26 17:48:00,65.182,65.182,65.157,65.168,66680000.0
2009-08-26 17:49:00,65.14,65.178,65.14,65.158,52050000.0
2009-08-26 17:50:00,65.152,65.176,65.147,65.167,73530000.0
2009-08-26 17:51:00,65.171,65.171,65.147,65.165,136370000.0
2009-08-26 17:52:00,65.157,65.173,65.153,65.161,128080000.0
2009-08-26 17:53:00,65.174,65.174,65.146,65.158,86370000.0
2009-08-26 17:54:00,65.169,65.18,65.157,65.179,75760000.0
2009-08-26 17:55:00,65.176,65.182,65.14,65.151,108730000.0
2009-08-26 17:56:00,65.166,65.173,65.151,65.157,119490000.0
2009-08-26 17:57:00,65.174,65.174,65.126,65.149,76970000.0
2009-08-26 17:58:00,65.139,65.165,65.128,65.146,73240000.0
2009-08-26 17:59:00,65.152,65.152,65.118,65.129,32910000.0
2009-08-26 18:00:00,65.144,65.144,65.105,65.128,52910000.0
2009-08-26 18:01:00,65.113,65.135,65.109,65.135,80910000.0
2009-08-26 18:02:00,65.148,65.153,65.137,65.146,58930000.0
2009-08-26 18:03:00,65.162,65.168,65.129,65.147,61390000.0
2009-08-26 18:04:00,65.138,65.142,65.122,65.122,85360000.0
2009-08-26 18:05:00,65.137,65.143,65.112,65.143,78110000.0
2009-08-26 18:06:00,65.191,65.308,65.127,65.14,75830000.0
2009-08-26 18:07:00,65.105,65.135,65.105,65.135,82150000.0
2009-08-26 18:08:00,65.129,65.139,65.113,65.137,66340000.0
2009-08-26 18:09:00,65.155,65.156,65.134,65.134,91070000.0
2009-08-26 18:10:00,65.137,65.158,65.135,65.156,79860000.0
2009-08-26 18:11:00,65.15,65.163,65.146,65.163,35440000.0
2009-08-26 18:12:00,65.171,65.171,65.134,65.157,64330000.0
2009-08-26 18:13:00,65.15,65.195,65.15,65.182,68410000.0
2009-08-26 18:14:00,65.197,65.21,65.176,65.2,70810000.0
2009-08-26 18:15:00,65.224,65.224,65.186,65.199,55370000.0
2009-08-26 18:16:00,65.205,65.209,65.177,65.198,51400000.0
2009-08-26 18:17:00,65.181,65.201,65.181,65.192,126000000.0
2009-08-26 18:18:00,65.212,65.212,65.186,65.189,109230000.0
2009-08-26 18:19:00,65.184,65.203,65.184,65.203,71000000.0
2009-08-26 18:20:00,65.189,65.209,65.183,65.209,79700000.0
2009-08-26 18:21:00,65.217,65.224,65.192,65.204,88300000.0
2009-08-26 18:22:00,65.209,65.232,65.205,65.228,108250000.0
2009-08-26 18:23:00,65.219,65.23,65.21,65.221,33310000.0
2009-08-26 18:24:00,65.234,65.234,65.207,65.218,35480000.0
2009-08-26 18:25:00,65.209,65.223,65.202,65.202,47460000.0
2009-08-26 18:26:00,65.227,65.227,65.221,65.226,9100000.0
2009-08-26 18:27:00,65.215,65.215,65.196,65.209,33630000.0
2009-08-26 18:28:00,65.208,65.216,65.195,65.216,63090000.0
2009-08-26 18:29:00,65.2,65.205,65.193,65.205,41260000.0
2009-08-26 18:30:00,65.215,65.215,65.208,65.208,102230000.0
2009-08-26 18:31:00,65.186,65.211,65.186,65.205,78900000.0
2009-08-26 18:32:00,65.199,65.211,65.193,65.205,30850000.0
2009-08-26 18:33:00,65.207,65.211,65.192,65.192,41840000.0
2009-08-26 18:34:00,65.2,65.222,65.2,65.222,58500000.0
2009-08-26 18:36:00,65.225,65.225,65.219,65.219,109740000.0
2009-08-26 18:37:00,65.198,65.213,65.195,65.2,80710000.0
2009-08-26 18:39:00,65.205,65.205,65.198,65.199,69600000.0
2009-08-26 18:41:00,65.201,65.213,65.201,65.208,36330000.0
2009-08-26 18:42:00,65.221,65.221,65.191,65.208,38890000.0
2009-08-26 18:43:00,65.202,65.204,65.181,65.181,52270000.0
2009-08-26 18:44:00,65.192,65.192,65.173,65.185,25140000.0
2009-08-26 18:45:00,65.191,65.191,65.16,65.168,19260000.0
2009-08-26 18:46:00,65.149,65.157,65.149,65.157,58660000.0
2009-08-26 18:47:00,65.15,65.161,65.145,65.151,47620000.0
2009-08-26 18:48:00,65.158,65.173,65.148,65.165,52760000.0
2009-08-26 18:49:00,65.174,65.175,65.154,65.175,41090000.0
2009-08-26 18:50:00,65.14,65.165,65.14,65.165,62560000.0
2009-08-26 18:51:00,65.172,65.172,65.141,65.168,41170000.0
2009-08-26 18:52:00,65.177,65.177,65.169,65.17,86960000.0
2009-08-26 18:53:00,65.175,65.175,65.163,65.172,73000000.0
2009-08-26 18:54:00,65.173,65.179,65.158,65.165,55230000.0
2009-08-26 18:55:00,65.15,65.164,65.15,65.164,49500000.0
2009-08-26 18:56:00,65.14,65.169,65.14,65.164,17900000.0
2009-08-26 18:57:00,65.172,65.172,65.151,65.151,33880000.0
2009-08-26 18:58:00,65.164,65.164,65.144,65.164,69690000.0
2009-08-26 18:59:00,65.166,65.174,65.145,65.174,69020000.0
2009-08-26 19:00:00,65.173,65.173,65.129,65.158,38070000.0
2009-08-26 19:01:00,65.151,65.188,65.149,65.154,75410000.0
2009-08-26 19:02:00,65.146,65.179,65.146,65.176,101440000.0
2009-08-26 19:03:00,65.183,65.183,65.136,65.136,50420000.0
2009-08-26 19:04:00,65.151,65.17,65.139,65.149,47710000.0
2009-08-26 19:05:00,65.146,65.152,65.131,65.131,26760000.0
2009-08-26 19:06:00,65.154,65.154,65.125,65.145,78420000.0
2009-08-26 19:07:00,65.137,65.154,65.136,65.154,99640000.0
2009-08-26 19:08:00,65.146,65.15,65.125,65.138,70420000.0
2009-08-26 19:09:00,65.141,65.149,65.108,65.149,84940000.0
2009-08-26 19:10:00,65.145,65.145,65.132,65.132,44550000.0
2009-08-26 19:11:00,65.144,65.157,65.132,65.141,100010000.0
2009-08-26 19:12:00,65.162,65.162,65.134,65.138,85620000.0
2009-08-26 19:13:00,65.129,65.163,65.129,65.141,79540000.0
2009-08-26 19:14:00,65.131,65.145,65.131,65.139,68920000.0
2009-08-26 19:15:00,65.151,65.151,65.119,65.137,126030000.0
2009-08-26 19:16:00,65.143,65.143,65.109,65.129,110910000.0
2009-08-26 19:17:00,65.131,65.131,65.109,65.118,102340000.0
2009-08-26 19:18:00,65.124,65.124,65.059,65.097,105540000.0
2009-08-26 19:19:00,65.089,65.11,65.089,65.091,79440000.0
2009-08-26 19:20:00,65.102,65.127,65.094,65.127,71590000.0
2009-08-26 19:21:00,65.126,65.126,65.101,65.117,109370000.0
2009-08-26 19:22:00,65.09,65.115,65.09,65.108,67730000.0
2009-08-26 19:23:00,65.108,65.116,65.105,65.116,85360000.0
2009-08-26 19:24:00,65.11,65.13,65.101,65.125,74310000.0
2009-08-26 19:25:00,65.128,65.133,65.115,65.125,81890000.0
2009-08-26 19:26:00,65.128,65.14,65.116,65.135,71710000.0
2009-08-26 19:27:00,65.145,65.145,65.122,65.134,61910000.0
2009-08-26 19:28:00,65.134,65.136,65.125,65.136,104860000.0
2009-08-26 19:29:00,65.128,65.13,65.128,65.128,70640000.0
2009-08-26 19:30:00,65.138,65.153,65.133,65.153,107360000.0
2009-08-26 19:31:00,65.132,65.156,65.132,65.147,68640000.0
2009-08-26 19:32:00,65.134,65.162,65.134,65.157,128080000.0
2009-08-26 19:33:00,65.164,65.164,65.144,65.158,100540000.0
2009-08-26 19:34:00,65.159,65.165,65.14,65.165,90090000.0
2009-08-26 19:35:00,65.159,65.175,65.152,65.152,81130000.0
2009-08-26 19:36:00,65.172,65.172,65.147,65.159,106570000.0
2009-08-26 19:37:00,65.165,65.165,65.144,65.15,87540000.0
2009-08-26 19:38:00,65.16,65.175,65.16,65.175,37870000.0
2009-08-26 19:39:00,65.186,65.19,65.166,65.179,34170000.0
2009-08-26 19:40:00,65.185,65.19,65.175,65.185,69640000.0
2009-08-26 19:41:00,65.185,65.185,65.165,65.177,43020000.0
2009-08-26 19:42:00,65.182,65.182,65.166,65.179,114610000.0
2009-08-26 19:43:00,65.168,65.183,65.163,65.175,129110000.0
2009-08-26 19:44:00,65.17,65.182,65.162,65.168,49870000.0
2009-08-26 19:45:00,65.184,65.192,65.175,65.183,63120000.0
2009-08-26 19:46:00,65.172,65.187,65.165,65.176,65020000.0
2009-08-26 19:47:00,65.169,65.182,65.165,65.175,105480000.0
2009-08-26 19:48:00,65.187,65.193,65.172,65.193,45310000.0
2009-08-26 19:49:00,65.194,65.194,65.178,65.189,60370000.0
2009-08-26 19:50:00,65.183,65.183,65.158,65.169,50470000.0
2009-08-26 19:51:00,65.184,65.184,65.166,65.177,76420000.0
2009-08-26 19:52:00,65.169,65.179,65.157,65.167,73570000.0
2009-08-26 19:53:00,65.158,65.175,65.153,65.175,55080000.0
2009-08-26 19:54:00,65.191,65.191,65.166,65.178,62390000.0
2009-08-26 19:55:00,65.179,65.194,65.167,65.194,59220000.0
2009-08-26 19:56:00,65.19,65.198,65.19,65.195,50510000.0
2009-08-26 19:57:00,65.199,65.199,65.173,65.186,48040000.0
2009-08-26 19:58:00,65.198,65.219,65.187,65.213,62760000.0
2009-08-26 19:59:00,65.226,65.227,65.22,65.226,97580000.0
2009-08-26 20:00:00,65.229,65.246,65.226,65.246,159130000.0
2009-08-26 20:01:00,65.218,65.234,65.214,65.214,81510000.0
2009-08-26 20:02:00,65.218,65.219,65.217,65.218,79110000.0
2009-08-26 20:03:00,65.233,65.233,65.193,65.193,50370000.0
2009-08-26 20:04:00,65.216,65.216,65.178,65.192,38910000.0
2009-08-26 20:05:00,65.191,65.203,65.185,65.188,46640000.0
2009-08-26 20:06:00,65.211,65.211,65.174,65.182,99430000.0
2009-08-26 20:07:00,65.174,65.193,65.174,65.185,106720000.0
2009-08-26 20:08:00,65.191,65.202,65.18,65.195,36330000.0
2009-08-26 20:09:00,65.194,65.202,65.174,65.189,53880000.0
2009-08-26 20:10:00,65.173,65.181,65.163,65.163,12960000.0
2009-08-26 20:11:00,65.178,65.194,65.165,65.178,48600000.0
2009-08-26 20:12:00,65.205,65.205,65.182,65.182,61050000.0
2009-08-26 20:13:00,65.176,65.176,65.164,65.169,76710000.0
2009-08-26 20:14:00,65.159,65.173,65.148,65.173,150680000.0
2009-08-26 20:15:00,65.174,65.174,65.148,65.158,62420000.0
2009-08-26 20:16:00,65.15,65.168,65.141,65.149,110330000.0
2009-08-26 20:17:00,65.173,65.173,65.157,65.167,101620000.0
2009-08-26 20:18:00,65.174,65.174,65.143,65.165,102780000.0
2009-08-26 20:19:00,65.158,65.159,65.155,65.157,71960000.0
2009-08-26 20:20:00,65.156,65.174,65.151,65.174,39140000.0
2009-08-26 20:21:00,65.19,65.19,65.156,65.169,32070000.0
2009-08-26 20:22:00,65.158,65.177,65.153,65.177,46280000.0
2009-08-26 20:23:00,65.163,65.163,65.13,65.149,32020000.0
2009-08-26 20:24:00,65.165,65.167,65.139,65.167,26490000.0
2009-08-26 20:25:00,65.14,65.151,65.136,65.149,38620000.0
2009-08-26 20:26:00,65.141,65.153,65.136,65.145,62090000.0
2009-08-26 20:27:00,65.154,65.155,65.132,65.141,110460000.0
2009-08-26 20:28:00,65.132,65.154,65.132,65.154,64230000.0
2009-08-26 20:29:00,65.146,65.151,65.133,65.146,80200000.0
2009-08-26 20:30:00,65.163,65.163,65.123,65.14,75200000.0
2009-08-26 20:31:00,65.137,65.141,65.125,65.137,148250000.0
2009-08-26 20:32:00,65.145,65.152,65.128,65.146,115760000.0
2009-08-26 20:33:00,65.145,65.151,65.132,65.144,150700000.0
2009-08-26 20:34:00,65.143,65.144,65.122,65.144,134140000.0
2009-08-26 20:35:00,65.145,65.145,65.124,65.135,65640000.0
2009-08-26 20:36:00,65.156,65.157,65.151,65.152,91540000.0
2009-08-26 20:37:00,65.144,65.151,65.134,65.134,73750000.0
2009-08-26 20:38:00,65.148,65.148,65.139,65.146,81560000.0
2009-08-26 20:39:00,65.148,65.151,65.139,65.146,69390000.0
2009-08-26 20:40:00,65.146,65.146,65.138,65.138,72550000.0
2009-08-26 20:41:00,65.149,65.16,65.143,65.153,27390000.0
2009-08-26 20:42:00,65.163,65.163,65.134,65.157,72480000.0
2009-08-26 20:43:00,65.162,65.162,65.143,65.156,91570000.0
2009-08-26 20:44:00,65.157,65.157,65.149,65.151,109000000.0
2009-08-26 20:45:00,65.163,65.163,65.135,65.14,107650000.0
2009-08-26 20:46:00,65.147,65.16,65.135,65.159,83380000.0
2009-08-26 20:47:00,65.153,65.172,65.146,65.157,75350000.0
2009-08-26 20:48:00,65.167,65.167,65.15,65.164,29510000.0
2009-08-26 20:49:00,65.156,65.165,65.147,65.153,100420000.0
2009-08-26 20:50:00,65.149,65.156,65.139,65.153,75460000.0
2009-08-26 20:51:00,65.161,65.183,65.152,65.162,121070000.0
2009-08-26 20:52:00,65.15,65.167,65.15,65.162,129390000.0
2009-08-26 20:53:00,65.142,65.158,65.139,65.151,109260000.0
2009-08-26 20:54:00,65.161,65.161,65.122,65.141,106140000.0
2009-08-26 20:55:00,65.134,65.141,65.127,65.141,47870000.0
2009-08-26 20:56:00,65.133,65.14,65.122,65.131,26350000.0
2009-08-26 20:57:00,65.137,65.141,65.117,65.126,48430000.0
2009-08-26 20:58:00,65.097,65.111,65.091,65.111,118390000.0
2009-08-26 20:59:00,65.112,65.112,65.097,65.108,77490000.0
2009-08-26 21:00:00,65.111,65.118,65.094,65.099,99460000.0
2009-08-26 21:01:00,65.115,65.135,65.104,65.134,98350000.0
2009-08-26 21:02:00,65.126,65.128,65.117,65.121,117710000.0
2009-08-26 21:03:00,65.135,65.135,65.111,65.12,75800000.0
2009-08-26 21:04:00,65.129,65.132,65.105,65.127,94580000.0
2009-08-26 21:05:00,65.102,65.113,65.097,65.106,101280000.0
2009-08-26 21:06:00,65.116,65.116,65.092,65.108,53390000.0
2009-08-26 21:07:00,65.096,65.104,65.086,65.092,127610000.0
2009-08-26 21:08:00,65.102,65.123,65.102,65.123,89790000.0
2009-08-26 21:09:00,65.146,65.161,65.138,65.138,76350000.0
2009-08-26 21:10:00,65.138,65.141,65.134,65.141,102100000.0
2009-08-26 21:11:00,65.126,65.16,65.126,65.16,95460000.0
2009-08-26 21:12:00,65.154,65.162,65.135,65.156,109680000.0
2009-08-26 21:13:00,65.129,65.146,65.129,65.142,103080000.0
2009-08-26 21:14:00,65.118,65.147,65.118,65.143,69990000.0
2009-08-26 21:15:00,65.144,65.145,65.137,65.137,50160000.0
2009-08-26 21:16:00,65.151,65.151,65.133,65.145,66270000.0
2009-08-26 21:17:00,65.137,65.15,65.13,65.137,75590000.0
2009-08-26 21:18:00,65.158,65.158,65.128,65.131,16990000.0
2009-08-26 21:19:00,65.146,65.146,65.124,65.137,62200000.0
2009-08-26 21:20:00,65.138,65.139,65.136,65.136,48900000.0
2009-08-26 21:21:00,65.148,65.148,65.136,65.136,60670000.0
2009-08-26 21:22:00,65.104,65.122,65.104,65.122,6050000.0
2009-08-26 21:24:00,65.138,65.138,65.128,65.129,56770000.0
2009-08-26 21:25:00,65.101,65.131,65.101,65.116,39480000.0
2009-08-26 21:26:00,65.127,65.129,65.125,65.125,65660000.0
2009-08-26 21:27:00,65.132,65.139,65.111,65.136,87990000.0
2009-08-26 21:28:00,65.143,65.143,65.124,65.129,111970000.0
2009-08-26 21:29:00,65.111,65.132,65.111,65.132,109550000.0
2009-08-26 21:30:00,65.135,65.135,65.106,65.125,126520000.0
2009-08-26 21:31:00,65.101,65.113,65.094,65.113,89430000.0
2009-08-26 21:33:00,65.134,65.134,65.104,65.117,61520000.0
2009-08-26 21:34:00,65.09,65.111,65.09,65.111,88850000.0
2009-08-26 21:35:00,65.088,65.122,65.088,65.108,60920000.0
2009-08-26 21:36:00,65.122,65.122,65.091,65.091,63230000.0
2009-08-26 21:37:00,65.108,65.112,65.087,65.101,68100000.0
2009-08-26 21:38:00,65.106,65.106,65.079,65.102,108910000.0
2009-08-26 21:39:00,65.106,65.132,65.101,65.12,133230000.0
2009-08-26 21:40:00,65.104,65.108,65.091,65.108,130860000.0
2009-08-26 21:41:00,65.079,65.091,65.079,65.091,77710000.0
2009-08-26 21:42:00,65.1,65.107,65.079,65.107,92600000.0
2009-08-26 21:43:00,65.091,65.105,65.091,65.105,112510000.0
2009-08-26 21:44:00,65.077,65.085,65.077,65.085,129670000.0
2009-08-26 21:45:00,65.113,65.113,65.094,65.107,101430000.0
2009-08-26 21:46:00,65.104,65.112,65.086,65.109,54170000.0
2009-08-26 21:47:00,65.095,65.105,65.087,65.101,70240000.0
2009-08-26 21:48:00,65.11,65.11,65.084,65.104,91910000.0
2009-08-26 21:49:00,65.103,65.118,65.086,65.103,158890000.0
2009-08-26 21:50:00,65.073,65.094,65.071,65.076,152750000.0
2009-08-26 21:51:00,65.094,65.105,65.076,65.087,116510000.0
2009-08-26 21:52:00,65.085,65.117,65.085,65.114,63890000.0
2009-08-26 21:53:00,65.118,65.13,65.114,65.13,98660000.0
2009-08-26 21:54:00,65.132,65.134,65.123,65.132,78070000.0
2009-08-26 21:55:00,65.109,65.132,65.109,65.123,84600000.0
2009-08-26 21:56:00,65.115,65.133,65.109,65.133,142090000.0
2009-08-26 21:57:00,65.139,65.139,65.103,65.119,142210000.0
2009-08-26 21:58:00,65.119,65.125,65.099,65.121,94810000.0
2009-08-26 21:59:00,65.123,65.131,65.108,65.131,133510000.0
2009-08-26 22:00:00,65.134,65.134,65.107,65.12,110360000.0
2009-08-26 22:02:00,65.123,65.13,65.118,65.128,60310000.0
2009-08-26 22:03:00,65.143,65.146,65.133,65.133,95240000.0
2009-08-26 22:04:00,65.113,65.114,65.105,65.105,103030000.0
2009-08-26 22:05:00,65.113,65.113,65.105,65.108,69670000.0
2009-08-26 22:06:00,65.134,65.14,65.127,65.127,129270000.0
2009-08-26 22:08:00,65.118,65.143,65.118,65.143,117940000.0
2009-08-26 22:09:00,65.143,65.143,65.123,65.123,80960000.0
2009-08-26 22:10:00,65.13,65.143,65.124,65.128,91460000.0
2009-08-26 22:11:00,65.146,65.154,65.122,65.154,87130000.0
2009-08-26 22:12:00,65.152,65.156,65.129,65.156,82600000.0
2009-08-26 22:13:00,65.151,65.167,65.151,65.167,78750000.0
2009-08-26 22:14:00,65.139,65.14,65.135,65.136,123990000.0
2009-08-26 22:15:00,65.164,65.166,65.158,65.165,87530000.0
2009-08-26 22:16:00,65.157,65.16,65.156,65.158,105900000.0
2009-08-26 22:17:00,65.134,65.164,65.134,65.164,57690000.0
2009-08-26 22:18:00,65.163,65.163,65.13,65.154,46490000.0
2009-08-26 22:19:00,65.14,65.141,65.129,65.134,95480000.0
2009-08-26 22:20:00,65.137,65.137,65.126,65.136,59310000.0
2009-08-26 22:21:00,65.151,65.163,65.135,65.159,92420000.0
2009-08-26 22:23:00,65.167,65.169,65.164,65.169,109110000.0
2009-08-26 22:24:00,65.174,65.174,65.142,65.142,59950000.0
2009-08-26 22:25:00,65.153,65.183,65.153,65.183,85660000.0
2009-08-26 22:26:00,65.153,65.18,65.153,65.174,87100000.0
2009-08-26 22:27:00,65.187,65.187,65.164,65.164,101090000.0
2009-08-26 22:28:00,65.186,65.186,65.169,65.169,93050000.0
2009-08-26 22:29:00,65.143,65.167,65.143,65.166,74730000.0
2009-08-26 22:30:00,65.181,65.187,65.173,65.177,53230000.0
2009-08-26 22:31:00,65.187,65.189,65.184,65.186,77610000.0
2009-08-26 22:32:00,65.186,65.19,65.184,65.188,123980000.0
2009-08-26 22:33:00,65.195,65.195,65.183,65.193,89790000.0
2009-08-26 22:34:00,65.175,65.192,65.174,65.182,117830000.0
2009-08-26 22:35:00,65.19,65.202,65.182,65.195,129060000.0
2009-08-26 22:36:00,65.206,65.206,65.181,65.19,123540000.0
2009-08-26 22:37:00,65.197,65.2,65.196,65.198,73980000.0
2009-08-26 22:38:00,65.206,65.206,65.199,65.199,117990000.0
2009-08-26 22:39:00,65.206,65.206,65.199,65.2,66090000.0
2009-08-26 22:40:00,65.205,65.206,65.198,65.2,79900000.0
2009-08-26 22:41:00,65.206,65.212,65.196,65.206,81810000.0
2009-08-26 22:42:00,65.216,65.216,65.194,65.203,89580000.0
2009-08-26 22:43:00,65.198,65.214,65.196,65.214,69640000.0
2009-08-26 22:44:00,65.191,65.204,65.184,65.196,92740000.0
2009-08-26 22:45:00,65.214,65.214,65.191,65.207,78220000.0
2009-08-26 22:46:00,65.201,65.21,65.196,65.2,81700000.0
2009-08-26 22:47:00,65.207,65.213,65.183,65.2,94620000.0
2009-08-26 22:48:00,65.215,65.215,65.188,65.19,74580000.0
2009-08-26 22:50:00,65.196,65.196,65.178,65.178,99980000.0
2009-08-26 22:51:00,65.206,65.206,65.197,65.197,95510000.0
2009-08-26 22:52:00,65.188,65.201,65.182,65.191,86930000.0
2009-08-26 22:53:00,65.18,65.193,65.172,65.193,79660000.0
2009-08-26 22:54:00,65.202,65.202,65.179,65.189,65350000.0
2009-08-26 22:55:00,65.196,65.196,65.19,65.19,75550000.0
2009-08-26 22:56:00,65.18,65.191,65.168,65.184,88810000.0
2009-08-26 22:57:00,65.193,65.193,65.167,65.192,102370000.0
2009-08-26 22:58:00,65.174,65.195,65.174,65.195,116080000.0
2009-08-26 22:59:00,65.182,65.201,65.176,65.189,78440000.0
2009-08-26 23:00:00,65.183,65.212,65.183,65.204,64430000.0
2009-08-26 23:01:00,65.196,65.208,65.177,65.196,55360000.0
2009-08-26 23:02:00,65.199,65.212,65.183,65.212,116770000.0
2009-08-26 23:03:00,65.224,65.224,65.192,65.192,149170000.0
2009-08-26 23:04:00,65.201,65.216,65.201,65.216,72330000.0
2009-08-26 23:05:00,65.211,65.223,65.21,65.211,102890000.0
2009-08-26 23:06:00,65.217,65.217,65.184,65.191,86870000.0
2009-08-26 23:07:00,65.165,65.197,65.165,65.185,120490000.0
2009-08-26 23:08:00,65.174,65.185,65.174,65.185,89870000.0
2009-08-26 23:09:00,65.205,65.205,65.17,65.17,53770000.0
2009-08-26 23:10:00,65.163,65.175,65.163,65.175,62140000.0
2009-08-26 23:11:00,65.196,65.196,65.192,65.193,48920000.0
2009-08-26 23:13:00,65.171,65.177,65.171,65.177,70920000.0
2009-08-26 23:14:00,65.17,65.209,65.17,65.205,72560000.0
2009-08-26 23:15:00,65.234,65.234,65.207,65.207,87780000.0
2009-08-26 23:17:00,65.19,65.192,65.179,65.189,63550000.0
2009-08-26 23:18:00,65.215,65.215,65.203,65.212,91960000.0
2009-08-26 23:19:00,65.194,65.213,65.194,65.213,73930000.0
2009-08-26 23:20:00,65.205,65.205,65.192,65.203,79630000.0
2009-08-26 23:21:00,65.214,65.219,65.21,65.21,93450000.0
2009-08-26 23:23:00,65.212,65.231,65.212,65.225,41560000.0
2009-08-26 23:27:00,65.206,65.208,65.201,65.208,40910000.0
2009-08-26 23:29:00,65.183,65.212,65.183,65.209,121770000.0
2009-08-26 23:31:00,65.176,65.19,65.174,65.188,58810000.0
2009-08-26 23:32:00,65.18,65.188,65.165,65.169,107150000.0
2009-08-26 23:33:00,65.192,65.192,65.162,65.178,94850000.0
2009-08-26 23:34:00,65.186,65.186,65.172,65.172,59910000.0
2009-08-26 23:36:00,65.194,65.196,65.188,65.188,44020000.0
2009-08-26 23:37:00,65.181,65.184,65.167,65.184,13040000.0
2009-08-26 23:38:00,65.178,65.211,65.178,65.203,29050000.0
2009-08-26 23:39:00,65.205,65.205,65.178,65.189,49870000.0
2009-08-26 23:40:00,65.162,65.179,65.157,65.167,44260000.0
2009-08-26 23:41:00,65.185,65.19,65.165,65.167,75880000.0
2009-08-26 23:42:00,65.194,65.194,65.15,65.173,104100000.0
2009-08-26 23:43:00,65.155,65.163,65.152,65.152,42520000.0
2009-08-26 23:44:00,65.159,65.164,65.155,65.164,30620000.0
2009-08-26 23:45:00,65.181,65.181,65.154,65.167,70110000.0
2009-08-26 23:46:00,65.175,65.192,65.156,65.176,70380000.0
2009-08-26 23:47:00,65.177,65.184,65.165,65.184,98710000.0
2009-08-26 23:48:00,65.176,65.176,65.163,65.174,70260000.0
2009-08-26 23:50:00,65.148,65.157,65.148,65.154,120800000.0
2009-08-26 23:51:00,65.176,65.176,65.169,65.169,42090000.0
2009-08-26 23:53:00,65.17,65.176,65.17,65.176,41850000.0
2009-08-26 23:54:00,65.183,65.185,65.18,65.18,45190000.0
2009-08-26 23:55:00,65.165,65.173,65.152,65.173,36940000.0
2009-08-26 23:56:00,65.154,65.169,65.151,65.167,9810000.0
2009-08-26 23:57:00,65.172,65.172,65.136,65.149,49180000.0
2009-08-26 23:58:00,65.154,65.16,65.134,65.16,61630000.0
2009-08-26 23:59:00,65.173,65.194,65.173,65.194,47300000.0
2009-08-27 00:00:00,65.204,65.204,65.166,65.199,55600000.0
2009-08-27 00:01:00,65.169,65.191,65.168,65.187,45790000.0
2009-08-27 00:02:00,65.196,65.197,65.189,65.19,41190000.0
2009-08-27 00:03:00,65.171,65.183,65.171,65.172,86500000.0
2009-08-27 00:04:00,65.182,65.195,65.182,65.195,87080000.0
2009-08-27 00:06:00,65.21,65.21,65.19,65.19,45910000.0
2009-08-27 00:07:00,65.193,65.2,65.177,65.181,32720000.0
2009-08-27 00:08:00,65.168,65.176,65.167,65.176,21270000.0
2009-08-27 00:09:00,65.193,65.193,65.174,65.188,52500000.0
2009-08-27 00:10:00,65.177,65.177,65.17,65.17,85680000.0
2009-08-27 00:11:00,65.182,65.201,65.173,65.201,37220000.0
2009-08-27 00:12:00,65.199,65.201,65.197,65.198,71560000.0
2009-08-27 00:13:00,65.193,65.202,65.181,65.181,117240000.0
2009-08-27 00:14:00,65.186,65.196,65.177,65.196,67080000.0
2009-08-27 00:15:00,65.208,65.208,65.2,65.201,44040000.0
2009-08-27 00:17:00,65.192,65.204,65.192,65.199,39550000.0
2009-08-27 00:18:00,65.207,65.207,65.199,65.201,137540000.0
2009-08-27 00:19:00,65.181,65.185,65.179,65.179,74360000.0
2009-08-27 00:20:00,65.208,65.21,65.189,65.198,86530000.0
2009-08-27 00:21:00,65.223,65.223,65.184,65.197,44290000.0
2009-08-27 00:22:00,65.197,65.197,65.178,65.192,74210000.0
2009-08-27 00:23:00,65.186,65.195,65.186,65.195,104200000.0
2009-08-27 00:24:00,65.204,65.204,65.17,65.188,83720000.0
2009-08-27 00:25:00,65.189,65.19,65.187,65.189,70850000.0
2009-08-27 00:26:00,65.196,65.198,65.192,65.192,111820000.0
2009-08-27 00:29:00,65.197,65.199,65.188,65.188,86970000.0
2009-08-27 00:30:00,65.187,65.189,65.185,65.188,89910000.0
2009-08-27 00:31:00,65.175,65.177,65.174,65.177,69410000.0
2009-08-27 00:32:00,65.158,65.199,65.158,65.193,118010000.0
2009-08-27 00:33:00,65.16,65.174,65.16,65.174,74820000.0
2009-08-27 00:34:00,65.179,65.189,65.162,65.184,77650000.0
2009-08-27 00:35:00,65.174,65.179,65.163,65.163,83880000.0
2009-08-27 00:36:00,65.179,65.179,65.157,65.162,84420000.0
2009-08-27 00:37:00,65.169,65.174,65.158,65.169,68890000.0
2009-08-27 00:38:00,65.173,65.173,65.152,65.152,84540000.0
2009-08-27 00:39:00,65.168,65.173,65.148,65.173,85510000.0
2009-08-27 00:40:00,65.177,65.185,65.157,65.185,95450000.0
2009-08-27 00:41:00,65.161,65.193,65.154,65.193,80180000.0
2009-08-27 00:42:00,65.183,65.183,65.158,65.165,73270000.0
2009-08-27 00:43:00,65.155,65.175,65.155,65.175,117920000.0
2009-08-27 00:44:00,65.169,65.184,65.164,65.169,108940000.0
2009-08-27 00:45:00,65.193,65.193,65.157,65.178,112470000.0
2009-08-27 00:46:00,65.151,65.175,65.151,65.175,67840000.0
2009-08-27 00:47:00,65.159,65.175,65.153,65.175,87660000.0
2009-08-27 00:48:00,65.168,65.176,65.164,65.176,90140000.0
2009-08-27 00:49:00,65.153,65.17,65.153,65.164,69640000.0
2009-08-27 00:50:00,65.16,65.179,65.153,65.178,29050000.0
2009-08-27 00:51:00,65.179,65.18,65.177,65.177,71620000.0
2009-08-27 00:52:00,65.176,65.176,65.154,65.174,49190000.0
2009-08-27 00:53:00,65.166,65.191,65.157,65.191,94630000.0
2009-08-27 00:54:00,65.182,65.183,65.165,65.183,129070000.0
2009-08-27 00:56:00,65.185,65.192,65.171,65.191,59900000.0
2009-08-27 00:57:00,65.194,65.194,65.162,65.181,65820000.0
2009-08-27 00:58:00,65.174,65.187,65.174,65.187,103510000.0
2009-08-27 00:59:00,65.182,65.187,65.181,65.187,53560000.0
2009-08-27 01:00:00,65.186,65.186,65.157,65.174,44560000.0
2009-08-27 01:01:00,65.142,65.163,65.136,65.149,60450000.0
2009-08-27 01:02:00,65.123,65.142,65.115,65.134,68160000.0
2009-08-27 01:03:00,65.135,65.145,65.124,65.145,72660000.0
2009-08-27 01:04:00,65.136,65.138,65.115,65.128,56380000.0
2009-08-27 01:05:00,65.123,65.123,65.093,65.116,54080000.0
2009-08-27 01:06:00,65.12,65.141,65.106,65.121,67600000.0
2009-08-27 01:07:00,65.105,65.131,65.105,65.131,57980000.0
2009-08-27 01:08:00,65.13,65.144,65.13,65.134,40210000.0
2009-08-27 01:11:00,65.115,65.133,65.103,65.118,108540000.0
2009-08-27 01:12:00,65.124,65.124,65.103,65.118,133630000.0
2009-08-27 01:13:00,65.091,65.12,65.091,65.118,84540000.0
2009-08-27 01:14:00,65.112,65.145,65.107,65.145,66280000.0
2009-08-27 01:15:00,65.134,65.134,65.116,65.128,33210000.0
2009-08-27 01:16:00,65.113,65.131,65.094,65.118,52870000.0
2009-08-27 01:17:00,65.109,65.127,65.103,65.127,72560000.0
2009-08-27 01:18:00,65.135,65.137,65.129,65.129,137270000.0
2009-08-27 01:19:00,65.116,65.135,65.116,65.135,50240000.0
2009-08-27 01:20:00,65.137,65.137,65.13,65.13,33280000.0
2009-08-27 01:21:00,65.136,65.136,65.128,65.128,35360000.0
2009-08-27 01:22:00,65.097,65.122,65.096,65.101,27090000.0
2009-08-27 01:23:00,65.108,65.121,65.099,65.114,72290000.0
2009-08-27 01:24:00,65.095,65.095,65.072,65.089,67790000.0
2009-08-27 01:25:00,65.081,65.088,65.08,65.088,122580000.0
2009-08-27 01:26:00,65.098,65.1,65.077,65.095,105090000.0
2009-08-27 01:27:00,65.089,65.089,65.086,65.087,85530000.0
2009-08-27 01:28:00,65.1,65.1,65.061,65.061,116770000.0
2009-08-27 01:29:00,65.068,65.071,65.054,65.067,99860000.0
2009-08-27 01:30:00,65.094,65.094,65.05,65.053,107190000.0
2009-08-27 01:31:00,65.056,65.06,65.025,65.053,45700000.0
2009-08-27 01:32:00,65.056,65.06,65.03,65.03,46010000.0
2009-08-27 01:33:00,65.053,65.053,65.015,65.034,29960000.0
2009-08-27 01:34:00,65.034,65.034,65.006,65.026,47610000.0
2009-08-27 01:35:00,65.026,65.031,65.015,65.019,21230000.0
2009-08-27 01:36:00,65.028,65.031,65.005,65.025,45340000.0
2009-08-27 01:37:00,65.022,65.033,65.022,65.028,38360000.0
2009-08-27 01:38:00,65.048,65.056,65.042,65.056,107490000.0
2009-08-27 01:39:00,65.061,65.061,65.019,65.031,88570000.0
2009-08-27 01:40:00,65.036,65.044,65.015,65.034,73920000.0
2009-08-27 01:41:00,65.032,65.042,65.014,65.028,84230000.0
2009-08-27 01:42:00,65.034,65.034,65.004,65.007,133310000.0
2009-08-27 01:43:00,65.016,65.025,65.0,65.005,105050000.0
2009-08-27 01:44:00,65.013,65.019,65.004,65.007,154370000.0
2009-08-27 01:45:00,65.036,65.04,65.016,65.036,119400000.0
2009-08-27 01:46:00,65.043,65.048,65.019,65.038,98190000.0
2009-08-27 01:47:00,65.033,65.044,65.033,65.044,78230000.0
2009-08-27 01:48:00,65.058,65.058,65.05,65.051,102060000.0
2009-08-27 01:49:00,65.013,65.033,65.008,65.025,69960000.0
2009-08-27 01:50:00,65.032,65.037,65.03,65.031,79770000.0
2009-08-27 01:51:00,65.045,65.045,65.034,65.035,79010000.0
2009-08-27 01:52:00,65.028,65.04,65.015,65.015,37730000.0
2009-08-27 01:53:00,65.028,65.041,65.016,65.034,76890000.0
2009-08-27 01:54:00,65.042,65.042,65.012,65.012,80520000.0
2009-08-27 01:55:00,65.025,65.044,65.014,65.044,130100000.0
2009-08-27 01:56:00,65.031,65.039,65.02,65.039,88710000.0
2009-08-27 01:57:00,65.027,65.033,65.013,65.028,85350000.0
2009-08-27 01:58:00,65.009,65.024,65.009,65.024,91870000.0
2009-08-27 02:01:00,65.047,65.064,65.035,65.053,93410000.0
2009-08-27 02:02:00,65.066,65.066,65.059,65.06,39470000.0
2009-08-27 02:03:00,65.059,65.066,65.058,65.066,44030000.0
2009-08-27 02:04:00,65.061,65.07,65.045,65.064,24850000.0
2009-08-27 02:05:00,65.074,65.074,65.061,65.067,48570000.0
2009-08-27 02:06:00,65.062,65.062,65.034,65.054,22960000.0
2009-08-27 02:07:00,65.046,65.049,65.015,65.038,36460000.0
2009-08-27 02:08:00,65.03,65.04,65.014,65.029,36480000.0
2009-08-27 02:09:00,65.046,65.046,65.032,65.032,92050000.0
2009-08-27 02:10:00,65.027,65.03,65.024,65.027,83570000.0
2009-08-27 02:11:00,65.027,65.031,65.003,65.026,57160000.0
2009-08-27 02:12:00,65.023,65.023,64.993,65.001,72020000.0
2009-08-27 02:13:00,65.009,65.032,65.005,65.007,112990000.0
2009-08-27 02:14:00,65.019,65.044,65.019,65.044,96630000.0
2009-08-27 02:15:00,65.032,65.042,65.012,65.036,143760000.0
2009-08-27 02:16:00,65.047,65.051,65.032,65.048,108280000.0
2009-08-27 02:17:00,65.019,65.035,65.019,65.035,88900000.0
2009-08-27 02:18:00,65.028,65.051,65.016,65.045,76500000.0
2009-08-27 02:19:00,65.056,65.056,65.036,65.053,82510000.0
2009-08-27 02:20:00,65.029,65.044,65.016,65.034,67980000.0
2009-08-27 02:21:00,65.023,65.031,64.992,64.992,71050000.0
2009-08-27 02:22:00,65.0,65.024,65.0,65.007,72590000.0
2009-08-27 02:23:00,65.003,65.039,65.003,65.028,29330000.0
2009-08-27 02:24:00,65.026,65.026,64.977,65.009,72050000.0
2009-08-27 02:25:00,64.981,65.019,64.981,65.008,66730000.0
2009-08-27 02:26:00,65.022,65.035,65.022,65.025,111100000.0
2009-08-27 02:27:00,65.022,65.05,65.013,65.045,77530000.0
2009-08-27 02:28:00,65.036,65.041,65.02,65.037,81860000.0
2009-08-27 02:29:00,65.021,65.037,65.021,65.037,78560000.0
2009-08-27 02:30:00,65.036,65.036,65.011,65.02,75790000.0
2009-08-27 02:31:00,65.023,65.03,65.018,65.03,11850000.0
2009-08-27 02:32:00,65.017,65.018,64.982,65.015,85790000.0
2009-08-27 02:33:00,65.008,65.008,64.966,64.986,75620000.0
2009-08-27 02:34:00,64.99,64.99,64.945,64.948,14090000.0
2009-08-27 02:35:00,64.962,64.962,64.899,64.945,35380000.0
2009-08-27 02:36:00,64.963,64.963,64.945,64.957,66950000.0
2009-08-27 02:37:00,64.957,64.98,64.955,64.974,64920000.0
2009-08-27 02:38:00,64.967,64.978,64.95,64.967,111290000.0
2009-08-27 02:39:00,64.96,64.968,64.934,64.934,88840000.0
2009-08-27 02:40:00,64.937,64.95,64.897,64.92,84300000.0
2009-08-27 02:41:00,64.924,64.931,64.906,64.925,84400000.0
2009-08-27 02:42:00,64.932,64.932,64.905,64.918,82370000.0
2009-08-27 02:43:00,64.904,64.93,64.904,64.928,10340000.0
2009-08-27 02:44:00,64.933,64.951,64.908,64.94,122010000.0
2009-08-27 02:45:00,64.952,64.952,64.925,64.946,83530000.0
2009-08-27 02:46:00,64.954,64.963,64.936,64.939,83090000.0
2009-08-27 02:47:00,64.961,64.961,64.908,64.939,81330000.0
2009-08-27 02:48:00,64.934,64.942,64.916,64.916,70390000.0
2009-08-27 02:49:00,64.925,64.925,64.899,64.899,9780000.0
2009-08-27 02:50:00,64.894,64.941,64.889,64.941,120910000.0
2009-08-27 02:51:00,64.932,64.941,64.914,64.941,78990000.0
2009-08-27 02:52:00,64.941,64.941,64.913,64.925,86670000.0
2009-08-27 02:53:00,64.923,64.943,64.918,64.928,74720000.0
2009-08-27 02:54:00,64.932,64.932,64.906,64.92,68460000.0
2009-08-27 02:55:00,64.905,64.927,64.905,64.921,19810000.0
2009-08-27 02:56:00,64.915,64.939,64.914,64.939,6770000.0
2009-08-27 02:57:00,64.939,64.939,64.909,64.937,75320000.0
2009-08-27 02:58:00,64.935,64.935,64.908,64.909,111450000.0
2009-08-27 02:59:00,64.898,64.921,64.893,64.916,81350000.0
2009-08-27 03:00:00,64.916,64.925,64.896,64.908,84290000.0
2009-08-27 03:01:00,64.881,64.91,64.868,64.891,86300000.0
2009-08-27 03:02:00,64.894,64.901,64.875,64.896,73980000.0
2009-08-27 03:03:00,64.893,64.9,64.875,64.9,16010000.0
2009-08-27 03:04:00,64.891,64.902,64.859,64.866,68990000.0
2009-08-27 03:05:00,64.855,64.861,64.835,64.849,31640000.0
2009-08-27 03:06:00,64.864,64.864,64.833,64.833,65700000.0
2009-08-27 03:07:00,64.834,64.866,64.825,64.858,69710000.0
2009-08-27 03:08:00,64.835,64.87,64.835,64.863,106590000.0
2009-08-27 03:09:00,64.878,64.878,64.848,64.859,82120000.0
2009-08-27 03:10:00,64.868,64.875,64.855,64.868,76480000.0
2009-08-27 03:11:00,64.876,64.876,64.846,64.851,87440000.0
2009-08-27 03:12:00,64.875,64.88,64.863,64.877,75260000.0
2009-08-27 03:13:00,64.854,64.863,64.85,64.861,11730000.0
2009-08-27 03:14:00,64.857,64.866,64.843,64.866,60360000.0
2009-08-27 03:15:00,64.867,64.874,64.85,64.85,74460000.0
2009-08-27 03:16:00,64.863,64.873,64.846,64.873,79690000.0
2009-08-27 03:17:00,64.866,64.881,64.854,64.86,32910000.0
2009-08-27 03:18:00,64.866,64.889,64.857,64.878,74570000.0
2009-08-27 03:19:00,64.866,64.868,64.843,64.865,69570000.0
2009-08-27 03:20:00,64.864,64.872,64.854,64.866,119830000.0
2009-08-27 03:21:00,64.866,64.917,64.859,64.903,82160000.0
2009-08-27 03:22:00,64.896,64.911,64.886,64.901,82650000.0
2009-08-27 03:23:00,64.9,64.913,64.887,64.898,68230000.0
2009-08-27 03:24:00,64.905,64.91,64.874,64.888,75270000.0
2009-08-27 03:25:00,64.891,64.891,64.867,64.891,11650000.0
2009-08-27 03:26:00,64.888,64.888,64.865,64.865,12960000.0
2009-08-27 03:27:00,64.871,64.888,64.858,64.879,81300000.0
2009-08-27 03:28:00,64.895,64.904,64.876,64.904,58580000.0
2009-08-27 03:29:00,64.874,64.901,64.874,64.888,76700000.0
2009-08-27 03:30:00,64.892,64.892,64.858,64.858,72620000.0
2009-08-27 03:31:00,64.883,64.883,64.825,64.836,30530000.0
2009-08-27 03:32:00,64.829,64.855,64.829,64.855,65620000.0
2009-08-27 03:33:00,64.858,64.875,64.84,64.875,68440000.0
2009-08-27 03:34:00,64.852,64.89,64.851,64.89,110700000.0
2009-08-27 03:35:00,64.884,64.897,64.865,64.894,87660000.0
2009-08-27 03:36:00,64.889,64.901,64.871,64.871,84870000.0
2009-08-27 03:37:00,64.891,64.907,64.887,64.907,84290000.0
2009-08-27 03:38:00,64.899,64.911,64.888,64.906,79220000.0
2009-08-27 03:39:00,64.905,64.905,64.892,64.904,12220000.0
2009-08-27 03:40:00,64.895,64.923,64.895,64.905,57900000.0
2009-08-27 03:41:00,64.903,64.903,64.873,64.887,36750000.0
2009-08-27 03:42:00,64.892,64.898,64.875,64.879,36830000.0
2009-08-27 03:43:00,64.902,64.904,64.886,64.903,95260000.0
2009-08-27 03:44:00,64.902,64.921,64.897,64.899,100040000.0
2009-08-27 03:45:00,64.923,64.923,64.895,64.895,119450000.0
2009-08-27 03:46:00,64.903,64.935,64.903,64.935,75040000.0
2009-08-27 03:47:00,64.93,64.942,64.927,64.937,59590000.0
2009-08-27 03:48:00,64.929,64.943,64.924,64.935,30360000.0
2009-08-27 03:49:00,64.928,64.933,64.916,64.921,46680000.0
2009-08-27 03:50:00,64.933,64.933,64.885,64.902,60740000.0
2009-08-27 03:51:00,64.898,64.904,64.885,64.904,120540000.0
2009-08-27 03:52:00,64.886,64.9,64.866,64.881,45780000.0
2009-08-27 03:53:00,64.863,64.891,64.863,64.876,33700000.0
2009-08-27 03:54:00,64.885,64.885,64.849,64.858,30870000.0
2009-08-27 03:55:00,64.86,64.869,64.829,64.843,21880000.0
2009-08-27 03:56:00,64.847,64.863,64.826,64.863,58860000.0
2009-08-27 03:57:00,64.884,64.884,64.838,64.854,59550000.0
2009-08-27 03:58:00,64.851,64.861,64.84,64.856,104470000.0
2009-08-27 03:59:00,64.874,64.874,64.847,64.857,93570000.0
2009-08-27 04:00:00,64.868,64.87,64.843,64.857,72400000.0
2009-08-27 04:01:00,64.856,64.856,64.834,64.851,106430000.0
2009-08-27 04:02:00,64.855,64.855,64.828,64.847,82610000.0
2009-08-27 04:03:00,64.847,64.86,64.827,64.857,89180000.0
2009-08-27 04:04:00,64.851,64.866,64.851,64.866,37220000.0
2009-08-27 04:05:00,64.86,64.88,64.854,64.874,44990000.0
2009-08-27 04:06:00,64.873,64.903,64.873,64.896,25180000.0
2009-08-27 04:07:00,64.898,64.9,64.897,64.898,48590000.0
2009-08-27 04:08:00,64.877,64.895,64.858,64.895,21470000.0
2009-08-27 04:09:00,64.883,64.91,64.883,64.903,37710000.0
2009-08-27 04:10:00,64.892,64.912,64.887,64.905,39340000.0
2009-08-27 04:11:00,64.908,64.92,64.885,64.895,90880000.0
2009-08-27 04:12:00,64.897,64.899,64.875,64.895,77820000.0
2009-08-27 04:13:00,64.889,64.89,64.863,64.884,63810000.0
2009-08-27 04:14:00,64.887,64.9,64.885,64.898,72070000.0
2009-08-27 04:15:00,64.898,64.922,64.893,64.915,109000000.0
2009-08-27 04:16:00,64.892,64.929,64.892,64.922,97040000.0
2009-08-27 04:17:00,64.912,64.918,64.895,64.914,148430000.0
2009-08-27 04:18:00,64.916,64.916,64.89,64.907,110870000.0
2009-08-27 04:19:00,64.895,64.91,64.867,64.877,93010000.0
2009-08-27 04:20:00,64.871,64.899,64.856,64.895,64290000.0
2009-08-27 04:21:00,64.907,64.913,64.886,64.886,90200000.0
2009-08-27 04:22:00,64.897,64.907,64.873,64.894,62440000.0
2009-08-27 04:23:00,64.898,64.913,64.884,64.913,71330000.0
2009-08-27 04:24:00,64.914,64.923,64.905,64.915,74060000.0
2009-08-27 04:25:00,64.928,64.928,64.907,64.918,30720000.0
2009-08-27 04:26:00,64.924,64.934,64.906,64.934,63710000.0
2009-08-27 04:27:00,64.932,64.932,64.909,64.926,71180000.0
2009-08-27 04:28:00,64.917,64.932,64.908,64.909,109310000.0
2009-08-27 04:29:00,64.918,64.941,64.918,64.937,84680000.0
2009-08-27 04:30:00,64.924,64.931,64.911,64.928,78070000.0
2009-08-27 04:31:00,64.899,64.924,64.899,64.9,73790000.0
2009-08-27 04:32:00,64.919,64.923,64.912,64.918,76230000.0
2009-08-27 04:33:00,64.926,64.931,64.922,64.93,10730000.0
2009-08-27 04:34:00,64.922,64.953,64.918,64.953,124390000.0
2009-08-27 04:35:00,64.953,64.955,64.934,64.955,81480000.0
2009-08-27 04:36:00,64.95,64.972,64.933,64.966,79520000.0
2009-08-27 04:37:00,64.965,65.0,64.959,64.985,80730000.0
2009-08-27 04:38:00,64.981,64.983,64.955,64.983,78500000.0
2009-08-27 04:39:00,64.969,64.969,64.948,64.953,8870000.0
2009-08-27 04:40:00,64.925,64.957,64.925,64.954,15410000.0
2009-08-27 04:41:00,64.944,64.951,64.927,64.946,116870000.0
2009-08-27 04:42:00,64.933,64.94,64.923,64.936,64230000.0
2009-08-27 04:43:00,64.95,64.95,64.921,64.921,51840000.0
2009-08-27 04:44:00,64.929,64.942,64.922,64.926,59410000.0
2009-08-27 04:45:00,64.953,64.972,64.946,64.95,92740000.0
2009-08-27 04:46:00,64.966,64.966,64.925,64.938,45150000.0
2009-08-27 04:47:00,64.93,64.951,64.915,64.937,43290000.0
2009-08-27 04:48:00,64.934,64.934,64.915,64.928,59140000.0
2009-08-27 04:49:00,64.917,64.946,64.917,64.946,61210000.0
2009-08-27 04:50:00,64.925,64.937,64.913,64.937,68650000.0
2009-08-27 04:51:00,64.933,64.935,64.914,64.935,54010000.0
2009-08-27 04:52:00,64.928,64.954,64.918,64.954,47570000.0
2009-08-27 04:53:00,64.932,64.953,64.932,64.946,63460000.0
2009-08-27 04:54:00,64.939,64.951,64.92,64.936,59060000.0
2009-08-27 04:55:00,64.929,64.945,64.929,64.945,35790000.0
2009-08-27 04:56:00,64.951,64.96,64.941,64.956,37670000.0
2009-08-27 04:57:00,64.953,64.953,64.934,64.946,94510000.0
2009-08-27 04:58:00,64.948,64.949,64.928,64.935,97250000.0
2009-08-27 04:59:00,64.921,64.935,64.921,64.928,123930000.0
2009-08-27 05:00:00,64.923,64.931,64.899,64.911,66190000.0
2009-08-27 05:01:00,64.9,64.912,64.881,64.881,58890000.0
2009-08-27 05:02:00,64.89,64.903,64.868,64.903,30520000.0
2009-08-27 05:03:00,64.88,64.904,64.88,64.89,46130000.0
2009-08-27 05:04:00,64.897,64.902,64.886,64.891,66970000.0
2009-08-27 05:05:00,64.873,64.902,64.873,64.902,116370000.0
2009-08-27 05:06:00,64.893,64.899,64.877,64.898,43280000.0
2009-08-27 05:08:00,64.893,64.919,64.893,64.893,36810000.0
2009-08-27 05:09:00,64.927,64.927,64.896,64.899,24880000.0
2009-08-27 05:10:00,64.88,64.902,64.88,64.897,66580000.0
2009-08-27 05:11:00,64.891,64.911,64.887,64.899,65460000.0
2009-08-27 05:12:00,64.913,64.913,64.877,64.88,123950000.0
2009-08-27 05:13:00,64.895,64.898,64.875,64.895,101880000.0
2009-08-27 05:14:00,64.881,64.891,64.864,64.878,93240000.0
2009-08-27 05:15:00,64.893,64.893,64.858,64.885,108680000.0
2009-08-27 05:16:00,64.846,64.873,64.808,64.808,82910000.0
2009-08-27 05:17:00,64.825,64.83,64.805,64.826,104210000.0
2009-08-27 05:18:00,64.812,64.825,64.777,64.781,40830000.0
2009-08-27 05:19:00,64.798,64.816,64.775,64.816,43310000.0
2009-08-27 05:20:00,64.818,64.834,64.805,64.834,23480000.0
2009-08-27 05:21:00,64.843,64.843,64.824,64.827,47010000.0
2009-08-27 05:22:00,64.812,64.833,64.807,64.833,22400000.0
2009-08-27 05:23:00,64.839,64.841,64.821,64.828,42160000.0
2009-08-27 05:24:00,64.828,64.842,64.814,64.822,36170000.0
2009-08-27 05:25:00,64.841,64.841,64.807,64.812,103280000.0
2009-08-27 05:26:00,64.834,64.834,64.806,64.82,86200000.0
2009-08-27 05:27:00,64.825,64.829,64.799,64.823,61200000.0
2009-08-27 05:28:00,64.807,64.827,64.786,64.814,84730000.0
2009-08-27 05:29:00,64.801,64.821,64.791,64.797,128660000.0
2009-08-27 05:30:00,64.821,64.821,64.794,64.806,103030000.0
2009-08-27 05:31:00,64.778,64.794,64.758,64.764,144310000.0
2009-08-27 05:32:00,64.771,64.771,64.745,64.766,111750000.0
2009-08-27 05:33:00,64.771,64.781,64.763,64.778,91550000.0
2009-08-27 05:34:00,64.761,64.783,64.761,64.769,67180000.0
2009-08-27 05:35:00,64.789,64.794,64.773,64.787,100990000.0
2009-08-27 05:36:00,64.796,64.796,64.773,64.786,65170000.0
2009-08-27 05:37:00,64.795,64.795,64.774,64.793,80310000.0
2009-08-27 05:38:00,64.778,64.791,64.758,64.775,71880000.0
2009-08-27 05:39:00,64.773,64.778,64.738,64.761,34460000.0
2009-08-27 05:40:00,64.763,64.764,64.747,64.764,76530000.0
2009-08-27 05:41:00,64.761,64.78,64.746,64.758,78180000.0
2009-08-27 05:42:00,64.773,64.773,64.746,64.76,124250000.0
2009-08-27 05:43:00,64.747,64.77,64.747,64.761,95160000.0
2009-08-27 05:44:00,64.759,64.764,64.75,64.758,83910000.0
2009-08-27 05:45:00,64.756,64.768,64.744,64.765,86780000.0
2009-08-27 05:46:00,64.759,64.76,64.727,64.749,78720000.0
2009-08-27 05:47:00,64.733,64.733,64.701,64.701,12860000.0
2009-08-27 05:48:00,64.713,64.72,64.701,64.716,59260000.0
2009-08-27 05:49:00,64.73,64.748,64.715,64.741,66960000.0
2009-08-27 05:50:00,64.747,64.752,64.734,64.751,106080000.0
2009-08-27 05:51:00,64.766,64.766,64.747,64.755,50360000.0
2009-08-27 05:52:00,64.725,64.733,64.715,64.727,48880000.0
2009-08-27 05:53:00,64.721,64.733,64.715,64.727,59220000.0
2009-08-27 05:54:00,64.753,64.753,64.712,64.712,61550000.0
2009-08-27 05:55:00,64.717,64.729,64.714,64.719,75590000.0
2009-08-27 05:56:00,64.73,64.736,64.723,64.736,53160000.0
2009-08-27 05:57:00,64.731,64.742,64.723,64.736,52650000.0
2009-08-27 05:58:00,64.731,64.735,64.722,64.723,59620000.0
2009-08-27 05:59:00,64.732,64.736,64.73,64.735,66480000.0
2009-08-27 06:00:00,64.731,64.731,64.711,64.727,41960000.0
2009-08-27 06:01:00,64.725,64.738,64.718,64.736,43380000.0
2009-08-27 06:02:00,64.736,64.745,64.736,64.74,106830000.0
2009-08-27 06:03:00,64.753,64.753,64.735,64.741,109170000.0
2009-08-27 06:04:00,64.752,64.777,64.745,64.775,132940000.0
2009-08-27 06:05:00,64.773,64.8,64.766,64.795,81660000.0
2009-08-27 06:06:00,64.814,64.814,64.785,64.793,55400000.0
2009-08-27 06:07:00,64.788,64.793,64.773,64.782,28420000.0
2009-08-27 06:08:00,64.789,64.813,64.789,64.799,55410000.0
2009-08-27 06:09:00,64.804,64.804,64.777,64.781,67180000.0
2009-08-27 06:10:00,64.779,64.783,64.766,64.783,124940000.0
2009-08-27 06:11:00,64.769,64.792,64.769,64.792,48700000.0
2009-08-27 06:12:00,64.785,64.788,64.781,64.788,33120000.0
2009-08-27 06:13:00,64.788,64.792,64.773,64.792,33290000.0
2009-08-27 06:14:00,64.795,64.804,64.78,64.788,27460000.0
2009-08-27 06:15:00,64.794,64.794,64.777,64.777,73330000.0
2009-08-27 06:16:00,64.786,64.789,64.767,64.787,70890000.0
2009-08-27 06:17:00,64.778,64.781,64.763,64.775,114820000.0
2009-08-27 06:18:00,64.777,64.78,64.753,64.779,103680000.0
2009-08-27 06:19:00,64.789,64.789,64.786,64.788,86170000.0
2009-08-27 06:20:00,64.785,64.785,64.762,64.77,113370000.0
2009-08-27 06:21:00,64.769,64.784,64.758,64.784,82390000.0
2009-08-27 06:22:00,64.778,64.792,64.775,64.78,103220000.0
2009-08-27 06:23:00,64.772,64.795,64.766,64.795,43290000.0
2009-08-27 06:24:00,64.76,64.781,64.76,64.777,46560000.0
2009-08-27 06:25:00,64.782,64.782,64.755,64.769,28930000.0
2009-08-27 06:26:00,64.768,64.785,64.764,64.774,46060000.0
2009-08-27 06:27:00,64.775,64.782,64.764,64.778,20900000.0
2009-08-27 06:28:00,64.771,64.781,64.763,64.778,41980000.0
2009-08-27 06:29:00,64.776,64.783,64.767,64.771,38540000.0
2009-08-27 06:30:00,64.777,64.78,64.764,64.769,101930000.0
2009-08-27 06:31:00,64.778,64.793,64.777,64.793,84150000.0
2009-08-27 06:32:00,64.801,64.81,64.784,64.806,66380000.0
2009-08-27 06:33:00,64.806,64.829,64.79,64.819,88790000.0
2009-08-27 06:34:00,64.804,64.829,64.804,64.823,126200000.0
2009-08-27 06:35:00,64.817,64.831,64.816,64.825,106720000.0
2009-08-27 06:36:00,64.821,64.821,64.8,64.818,151580000.0
2009-08-27 06:37:00,64.811,64.824,64.811,64.824,112380000.0
2009-08-27 06:38:00,64.827,64.829,64.81,64.827,89050000.0
2009-08-27 06:39:00,64.827,64.829,64.819,64.819,73400000.0
2009-08-27 06:40:00,64.8,64.814,64.8,64.809,98170000.0
2009-08-27 06:41:00,64.809,64.826,64.805,64.808,69230000.0
2009-08-27 06:44:00,64.816,64.821,64.804,64.815,35040000.0
2009-08-27 06:45:00,64.826,64.826,64.82,64.82,79540000.0
2009-08-27 06:46:00,64.822,64.825,64.805,64.825,78040000.0
2009-08-27 06:47:00,64.819,64.822,64.803,64.822,116160000.0
2009-08-27 06:48:00,64.827,64.832,64.801,64.827,93540000.0
2009-08-27 06:49:00,64.824,64.824,64.805,64.816,86650000.0
2009-08-27 06:50:00,64.805,64.82,64.798,64.816,88840000.0
2009-08-27 06:51:00,64.823,64.824,64.813,64.82,77990000.0
2009-08-27 06:52:00,64.815,64.822,64.798,64.799,14300000.0
2009-08-27 06:53:00,64.811,64.823,64.811,64.817,64290000.0
2009-08-27 06:54:00,64.81,64.825,64.804,64.816,62460000.0
2009-08-27 06:55:00,64.813,64.848,64.813,64.828,126100000.0
2009-08-27 06:56:00,64.836,64.851,64.824,64.833,101380000.0
2009-08-27 06:57:00,64.843,64.843,64.815,64.834,81050000.0
2009-08-27 06:58:00,64.838,64.842,64.82,64.829,123620000.0
2009-08-27 06:59:00,64.825,64.852,64.825,64.849,83790000.0
2009-08-27 07:00:00,64.844,64.844,64.826,64.844,104960000.0
2009-08-27 07:01:00,64.822,64.842,64.822,64.837,41980000.0
2009-08-27 07:02:00,64.838,64.844,64.838,64.84,43710000.0
2009-08-27 07:03:00,64.844,64.844,64.825,64.828,28260000.0
2009-08-27 07:04:00,64.817,64.827,64.794,64.801,48910000.0
2009-08-27 07:05:00,64.784,64.8,64.778,64.795,21850000.0
2009-08-27 07:06:00,64.798,64.802,64.767,64.788,44280000.0
2009-08-27 07:07:00,64.781,64.783,64.743,64.783,41410000.0
2009-08-27 07:08:00,64.785,64.785,64.763,64.776,109340000.0
2009-08-27 07:09:00,64.786,64.788,64.766,64.784,89410000.0
2009-08-27 07:10:00,64.797,64.797,64.765,64.785,70160000.0
2009-08-27 07:11:00,64.771,64.79,64.769,64.786,86390000.0
2009-08-27 07:12:00,64.784,64.784,64.753,64.755,116750000.0
2009-08-27 07:13:00,64.762,64.768,64.761,64.766,112810000.0
2009-08-27 07:14:00,64.772,64.777,64.753,64.768,150260000.0
2009-08-27 07:15:00,64.775,64.775,64.742,64.767,119690000.0
2009-08-27 07:16:00,64.754,64.769,64.741,64.757,103170000.0
2009-08-27 07:17:00,64.763,64.763,64.727,64.738,75290000.0
2009-08-27 07:18:00,64.749,64.75,64.727,64.745,94060000.0
2009-08-27 07:19:00,64.733,64.761,64.725,64.761,68790000.0
2009-08-27 07:20:00,64.759,64.762,64.744,64.762,81180000.0
2009-08-27 07:21:00,64.772,64.772,64.741,64.757,74500000.0
2009-08-27 07:22:00,64.758,64.759,64.756,64.758,32580000.0
2009-08-27 07:23:00,64.757,64.759,64.757,64.758,72620000.0
2009-08-27 07:24:00,64.754,64.754,64.736,64.748,74960000.0
2009-08-27 07:25:00,64.731,64.755,64.731,64.755,130870000.0
2009-08-27 07:26:00,64.74,64.74,64.716,64.736,88630000.0
2009-08-27 07:27:00,64.727,64.731,64.714,64.727,85170000.0
2009-08-27 07:28:00,64.73,64.744,64.73,64.739,89030000.0
2009-08-27 07:29:00,64.731,64.739,64.714,64.721,72830000.0
2009-08-27 07:30:00,64.747,64.747,64.723,64.734,11500000.0
2009-08-27 07:31:00,64.726,64.731,64.715,64.722,74210000.0
2009-08-27 07:32:00,64.72,64.739,64.713,64.713,29770000.0
2009-08-27 07:33:00,64.738,64.75,64.723,64.723,71550000.0
2009-08-27 07:34:00,64.744,64.762,64.728,64.762,70470000.0
2009-08-27 07:35:00,64.731,64.764,64.731,64.748,123250000.0
2009-08-27 07:36:00,64.727,64.748,64.724,64.729,83240000.0
2009-08-27 07:37:00,64.725,64.741,64.715,64.741,88620000.0
2009-08-27 07:38:00,64.745,64.745,64.733,64.739,88130000.0
2009-08-27 07:39:00,64.744,64.744,64.724,64.724,83330000.0
2009-08-27 07:40:00,64.734,64.734,64.702,64.705,10510000.0
2009-08-27 07:41:00,64.732,64.753,64.715,64.753,33870000.0
2009-08-27 07:42:00,64.756,64.765,64.752,64.765,68220000.0
2009-08-27 07:43:00,64.755,64.765,64.742,64.758,70780000.0
2009-08-27 07:44:00,64.76,64.771,64.745,64.766,123880000.0
2009-08-27 07:45:00,64.771,64.771,64.746,64.766,87340000.0
2009-08-27 07:46:00,64.766,64.77,64.745,64.768,87810000.0
2009-08-27 07:47:00,64.753,64.772,64.753,64.759,78590000.0
2009-08-27 07:48:00,64.773,64.773,64.751,64.751,83930000.0
2009-08-27 07:49:00,64.762,64.768,64.749,64.768,19200000.0
2009-08-27 07:50:00,64.761,64.791,64.756,64.791,34290000.0
2009-08-27 07:51:00,64.793,64.801,64.767,64.788,71900000.0
2009-08-27 07:52:00,64.797,64.81,64.776,64.79,73760000.0
2009-08-27 07:53:00,64.8,64.818,64.781,64.807,118710000.0
2009-08-27 07:54:00,64.812,64.812,64.796,64.8,89990000.0
2009-08-27 07:55:00,64.801,64.823,64.794,64.823,81160000.0
2009-08-27 07:56:00,64.826,64.842,64.806,64.813,86780000.0
2009-08-27 07:57:00,64.809,64.832,64.806,64.824,83230000.0
2009-08-27 07:58:00,64.823,64.83,64.801,64.808,13000000.0
2009-08-27 07:59:00,64.825,64.83,64.806,64.826,80190000.0
2009-08-27 08:00:00,64.812,64.815,64.801,64.803,18610000.0
2009-08-27 08:01:00,64.797,64.805,64.795,64.799,82450000.0
2009-08-27 08:02:00,64.783,64.811,64.783,64.799,80950000.0
2009-08-27 08:03:00,64.791,64.799,64.781,64.789,16980000.0
2009-08-27 08:04:00,64.775,64.794,64.756,64.783,57050000.0
2009-08-27 08:05:00,64.773,64.783,64.755,64.772,41390000.0
2009-08-27 08:06:00,64.761,64.765,64.735,64.756,40760000.0
2009-08-27 08:07:00,64.734,64.754,64.734,64.737,99580000.0
2009-08-27 08:08:00,64.741,64.76,64.731,64.746,102660000.0
2009-08-27 08:09:00,64.75,64.75,64.724,64.732,130840000.0
2009-08-27 08:10:00,64.726,64.737,64.703,64.725,82110000.0
2009-08-27 08:11:00,64.727,64.728,64.707,64.724,64520000.0
2009-08-27 08:12:00,64.724,64.724,64.697,64.709,31600000.0
2009-08-27 08:13:00,64.692,64.711,64.682,64.682,53690000.0
2009-08-27 08:14:00,64.672,64.711,64.672,64.691,69480000.0
2009-08-27 08:15:00,64.71,64.71,64.67,64.698,131650000.0
2009-08-27 08:16:00,64.693,64.735,64.687,64.723,46230000.0
2009-08-27 08:17:00,64.737,64.767,64.719,64.756,33530000.0
2009-08-27 08:18:00,64.758,64.778,64.747,64.775,31210000.0
2009-08-27 08:19:00,64.779,64.796,64.77,64.796,27630000.0
2009-08-27 08:20:00,64.782,64.791,64.763,64.763,70530000.0
2009-08-27 08:21:00,64.785,64.785,64.759,64.776,63280000.0
2009-08-27 08:22:00,64.762,64.784,64.753,64.765,112370000.0
2009-08-27 08:23:00,64.784,64.784,64.755,64.761,105190000.0
2009-08-27 08:24:00,64.774,64.774,64.757,64.76,85700000.0
2009-08-27 08:25:00,64.765,64.769,64.742,64.742,113060000.0
2009-08-27 08:26:00,64.754,64.782,64.754,64.769,87570000.0
2009-08-27 08:27:00,64.772,64.782,64.765,64.777,98600000.0
2009-08-27 08:28:00,64.759,64.786,64.752,64.786,37060000.0
2009-08-27 08:29:00,64.777,64.79,64.763,64.787,41990000.0
2009-08-27 08:30:00,64.803,64.803,64.776,64.779,25250000.0
2009-08-27 08:31:00,64.799,64.814,64.795,64.799,45400000.0
2009-08-27 08:32:00,64.793,64.821,64.788,64.805,21840000.0
2009-08-27 08:33:00,64.798,64.8,64.769,64.785,36500000.0
2009-08-27 08:34:00,64.767,64.812,64.767,64.791,39460000.0
2009-08-27 08:35:00,64.781,64.808,64.769,64.783,108200000.0
2009-08-27 08:36:00,64.782,64.782,64.747,64.76,89760000.0
2009-08-27 08:37:00,64.745,64.758,64.722,64.745,64600000.0
2009-08-27 08:38:00,64.718,64.741,64.698,64.741,81270000.0
2009-08-27 08:39:00,64.745,64.753,64.725,64.743,135050000.0
2009-08-27 08:40:00,64.742,64.742,64.698,64.71,105730000.0
2009-08-27 08:41:00,64.711,64.727,64.697,64.722,150490000.0
2009-08-27 08:42:00,64.718,64.718,64.657,64.667,110040000.0
2009-08-27 08:43:00,64.669,64.689,64.652,64.67,97910000.0
2009-08-27 08:44:00,64.658,64.686,64.621,64.64,74330000.0
2009-08-27 08:45:00,64.645,64.652,64.611,64.629,98570000.0
2009-08-27 08:46:00,64.641,64.666,64.636,64.657,71720000.0
2009-08-27 08:47:00,64.634,64.674,64.634,64.674,81710000.0
2009-08-27 08:48:00,64.651,64.666,64.61,64.629,75310000.0
2009-08-27 08:49:00,64.616,64.647,64.607,64.611,38680000.0
2009-08-27 08:50:00,64.629,64.649,64.615,64.628,67340000.0
2009-08-27 08:51:00,64.631,64.631,64.583,64.599,74700000.0
2009-08-27 08:52:00,64.616,64.619,64.583,64.607,121140000.0
2009-08-27 08:53:00,64.607,64.651,64.591,64.651,90350000.0
2009-08-27 08:54:00,64.666,64.67,64.635,64.67,97120000.0
2009-08-27 08:55:00,64.656,64.7,64.656,64.678,79100000.0
2009-08-27 08:56:00,64.685,64.685,64.645,64.661,79650000.0
2009-08-27 08:57:00,64.66,64.686,64.658,64.678,21640000.0
2009-08-27 08:58:00,64.664,64.681,64.655,64.674,105850000.0
2009-08-27 08:59:00,64.66,64.733,64.66,64.694,160520000.0
2009-08-27 09:00:00,64.681,64.709,64.678,64.703,115680000.0
2009-08-27 09:01:00,64.711,64.711,64.67,64.705,102740000.0
2009-08-27 09:02:00,64.693,64.729,64.693,64.718,77470000.0
2009-08-27 09:03:00,64.711,64.721,64.699,64.71,91410000.0
2009-08-27 09:04:00,64.72,64.74,64.709,64.734,71030000.0
2009-08-27 09:05:00,64.726,64.738,64.704,64.718,82360000.0
2009-08-27 09:06:00,64.72,64.72,64.685,64.711,78580000.0
2009-08-27 09:07:00,64.704,64.712,64.683,64.683,34500000.0
2009-08-27 09:08:00,64.692,64.713,64.687,64.713,67670000.0
2009-08-27 09:09:00,64.706,64.721,64.687,64.711,84420000.0
2009-08-27 09:10:00,64.692,64.722,64.692,64.709,121000000.0
2009-08-27 09:11:00,64.737,64.761,64.705,64.748,92970000.0
2009-08-27 09:12:00,64.744,64.75,64.71,64.743,90480000.0
2009-08-27 09:13:00,64.736,64.743,64.706,64.719,83330000.0
2009-08-27 09:14:00,64.711,64.73,64.696,64.707,81860000.0
2009-08-27 09:15:00,64.715,64.715,64.693,64.712,11260000.0
2009-08-27 09:16:00,64.711,64.724,64.692,64.703,43910000.0
2009-08-27 09:17:00,64.714,64.735,64.707,64.729,27650000.0
2009-08-27 09:18:00,64.729,64.741,64.713,64.726,54280000.0
2009-08-27 09:19:00,64.719,64.738,64.709,64.727,113390000.0
2009-08-27 09:20:00,64.72,64.749,64.72,64.739,72940000.0
2009-08-27 09:21:00,64.752,64.752,64.735,64.747,99190000.0
2009-08-27 09:22:00,64.748,64.751,64.712,64.731,102420000.0
2009-08-27 09:23:00,64.71,64.736,64.71,64.729,114210000.0
2009-08-27 09:24:00,64.723,64.723,64.699,64.716,70030000.0
2009-08-27 09:25:00,64.71,64.714,64.695,64.695,90850000.0
2009-08-27 09:26:00,64.699,64.714,64.683,64.683,102040000.0
2009-08-27 09:27:00,64.704,64.706,64.684,64.706,55670000.0
2009-08-27 09:28:00,64.691,64.708,64.684,64.704,124190000.0
2009-08-27 09:29:00,64.682,64.719,64.682,64.703,86110000.0
2009-08-27 09:30:00,64.733,64.752,64.716,64.748,65070000.0
2009-08-27 09:31:00,64.733,64.744,64.716,64.731,93430000.0
2009-08-27 09:32:00,64.735,64.749,64.734,64.737,97450000.0
2009-08-27 09:33:00,64.754,64.754,64.725,64.741,110500000.0
2009-08-27 09:34:00,64.711,64.74,64.711,64.731,104560000.0
2009-08-27 09:35:00,64.707,64.739,64.703,64.728,73210000.0
2009-08-27 09:36:00,64.741,64.741,64.714,64.741,54180000.0
2009-08-27 09:37:00,64.721,64.747,64.721,64.747,60140000.0
2009-08-27 09:38:00,64.764,64.78,64.742,64.751,69370000.0
2009-08-27 09:39:00,64.763,64.763,64.735,64.741,98360000.0
2009-08-27 09:40:00,64.731,64.752,64.725,64.739,69270000.0
2009-08-27 09:41:00,64.746,64.753,64.733,64.742,46800000.0
2009-08-27 09:42:00,64.752,64.752,64.728,64.738,61360000.0
2009-08-27 09:43:00,64.741,64.745,64.708,64.72,108270000.0
2009-08-27 09:44:00,64.724,64.724,64.689,64.709,87540000.0
2009-08-27 09:45:00,64.716,64.716,64.671,64.682,56460000.0
2009-08-27 09:46:00,64.704,64.705,64.678,64.703,43130000.0
2009-08-27 09:47:00,64.715,64.719,64.682,64.719,66250000.0
2009-08-27 09:48:00,64.721,64.727,64.687,64.708,87630000.0
2009-08-27 09:49:00,64.714,64.723,64.696,64.723,104390000.0
2009-08-27 09:50:00,64.707,64.732,64.707,64.732,108240000.0
2009-08-27 09:51:00,64.728,64.733,64.711,64.711,118750000.0
2009-08-27 09:52:00,64.724,64.74,64.716,64.737,89120000.0
2009-08-27 09:53:00,64.732,64.758,64.725,64.739,80260000.0
2009-08-27 09:54:00,64.741,64.762,64.736,64.757,62310000.0
2009-08-27 09:55:00,64.759,64.763,64.745,64.756,87990000.0
2009-08-27 09:56:00,64.772,64.808,64.767,64.803,65560000.0
2009-08-27 09:57:00,64.813,64.817,64.793,64.814,63710000.0
2009-08-27 09:58:00,64.813,64.82,64.794,64.817,60050000.0
2009-08-27 09:59:00,64.8,64.814,64.78,64.795,109370000.0
2009-08-27 10:00:00,64.827,64.845,64.807,64.83,129190000.0
2009-08-27 10:01:00,64.818,64.838,64.797,64.797,126400000.0
2009-08-27 10:02:00,64.801,64.817,64.787,64.787,81420000.0
2009-08-27 10:03:00,64.801,64.801,64.782,64.791,93260000.0
2009-08-27 10:04:00,64.796,64.81,64.783,64.783,117220000.0
2009-08-27 10:05:00,64.779,64.818,64.779,64.79,120560000.0
2009-08-27 10:06:00,64.805,64.813,64.794,64.794,102540000.0
2009-08-27 10:07:00,64.801,64.831,64.798,64.824,52780000.0
2009-08-27 10:08:00,64.832,64.843,64.816,64.843,72260000.0
2009-08-27 10:09:00,64.851,64.851,64.824,64.839,85870000.0
2009-08-27 10:10:00,64.847,64.858,64.838,64.85,157050000.0
2009-08-27 10:11:00,64.835,64.859,64.834,64.845,153310000.0
2009-08-27 10:12:00,64.86,64.86,64.826,64.837,109490000.0
2009-08-27 10:13:00,64.821,64.826,64.787,64.81,63480000.0
2009-08-27 10:14:00,64.793,64.82,64.793,64.803,99840000.0
2009-08-27 10:15:00,64.824,64.86,64.811,64.86,80160000.0
2009-08-27 10:16:00,64.867,64.877,64.843,64.861,81140000.0
2009-08-27 10:17:00,64.838,64.886,64.838,64.877,128940000.0
2009-08-27 10:18:00,64.882,64.882,64.851,64.86,136170000.0
2009-08-27 10:19:00,64.869,64.874,64.851,64.861,98260000.0
2009-08-27 10:20:00,64.855,64.892,64.855,64.882,137270000.0
2009-08-27 10:21:00,64.891,64.895,64.865,64.88,105070000.0
2009-08-27 10:22:00,64.876,64.876,64.859,64.872,68350000.0
2009-08-27 10:23:00,64.879,64.883,64.866,64.874,58060000.0
2009-08-27 10:24:00,64.89,64.89,64.857,64.876,85100000.0
2009-08-27 10:25:00,64.861,64.87,64.844,64.847,103580000.0
2009-08-27 10:26:00,64.859,64.885,64.855,64.884,59820000.0
2009-08-27 10:27:00,64.891,64.891,64.874,64.877,117050000.0
2009-08-27 10:28:00,64.866,64.891,64.849,64.858,57970000.0
2009-08-27 10:29:00,64.868,64.89,64.863,64.878,123640000.0
2009-08-27 10:30:00,64.883,64.891,64.854,64.869,79140000.0
2009-08-27 10:31:00,64.872,64.872,64.841,64.841,88820000.0
2009-08-27 10:32:00,64.845,64.848,64.817,64.837,84290000.0
2009-08-27 10:33:00,64.835,64.85,64.81,64.85,82450000.0
2009-08-27 10:34:00,64.858,64.875,64.852,64.875,79770000.0
2009-08-27 10:35:00,64.869,64.877,64.857,64.875,113470000.0
2009-08-27 10:36:00,64.873,64.893,64.858,64.893,75950000.0
2009-08-27 10:37:00,64.885,64.894,64.872,64.894,96590000.0
2009-08-27 10:38:00,64.887,64.887,64.864,64.877,60800000.0
2009-08-27 10:39:00,64.89,64.89,64.859,64.87,41780000.0
2009-08-27 10:40:00,64.844,64.86,64.838,64.856,90100000.0
2009-08-27 10:41:00,64.842,64.849,64.833,64.847,58550000.0
2009-08-27 10:42:00,64.842,64.859,64.832,64.845,92280000.0
2009-08-27 10:43:00,64.844,64.853,64.834,64.844,90660000.0
2009-08-27 10:44:00,64.837,64.849,64.834,64.839,101960000.0
2009-08-27 10:45:00,64.848,64.853,64.842,64.847,55270000.0
2009-08-27 10:46:00,64.82,64.842,64.82,64.842,83780000.0
2009-08-27 10:47:00,64.825,64.859,64.825,64.856,83080000.0
2009-08-27 10:48:00,64.863,64.863,64.833,64.861,104800000.0
2009-08-27 10:49:00,64.852,64.864,64.825,64.825,86500000.0
2009-08-27 10:50:00,64.835,64.845,64.816,64.834,74780000.0
2009-08-27 10:51:00,64.836,64.838,64.792,64.792,47700000.0
2009-08-27 10:52:00,64.801,64.819,64.791,64.814,83430000.0
2009-08-27 10:53:00,64.791,64.825,64.791,64.825,122890000.0
2009-08-27 10:54:00,64.825,64.83,64.813,64.83,97550000.0
2009-08-27 10:55:00,64.814,64.823,64.808,64.811,124040000.0
2009-08-27 10:56:00,64.835,64.844,64.807,64.844,127960000.0
2009-08-27 10:57:00,64.829,64.844,64.804,64.83,127160000.0
2009-08-27 10:58:00,64.824,64.824,64.797,64.817,72090000.0
2009-08-27 10:59:00,64.809,64.837,64.807,64.808,131260000.0
2009-08-27 11:00:00,64.838,64.842,64.824,64.838,70480000.0
2009-08-27 11:01:00,64.826,64.84,64.813,64.84,82900000.0
2009-08-27 11:02:00,64.842,64.846,64.813,64.813,91630000.0
2009-08-27 11:03:00,64.836,64.841,64.801,64.812,93760000.0
2009-08-27 11:04:00,64.811,64.811,64.778,64.791,57330000.0
2009-08-27 11:05:00,64.783,64.804,64.775,64.786,99510000.0
2009-08-27 11:06:00,64.789,64.795,64.787,64.79,80950000.0
2009-08-27 11:07:00,64.793,64.793,64.773,64.773,74110000.0
2009-08-27 11:08:00,64.787,64.793,64.772,64.772,92190000.0
2009-08-27 11:09:00,64.784,64.784,64.764,64.773,66910000.0
2009-08-27 11:10:00,64.777,64.802,64.775,64.802,94060000.0
2009-08-27 11:11:00,64.797,64.8,64.782,64.797,107100000.0
2009-08-27 11:12:00,64.8,64.8,64.764,64.798,89620000.0
2009-08-27 11:13:00,64.778,64.798,64.777,64.78,83830000.0
2009-08-27 11:14:00,64.795,64.812,64.783,64.812,77060000.0
2009-08-27 11:15:00,64.825,64.825,64.804,64.818,70920000.0
2009-08-27 11:16:00,64.805,64.825,64.805,64.825,73320000.0
2009-08-27 11:17:00,64.812,64.834,64.804,64.829,87790000.0
2009-08-27 11:18:00,64.821,64.821,64.801,64.806,95710000.0
2009-08-27 11:19:00,64.798,64.83,64.798,64.819,104180000.0
2009-08-27 11:20:00,64.833,64.836,64.806,64.836,76660000.0
2009-08-27 11:21:00,64.833,64.833,64.812,64.812,60640000.0
2009-08-27 11:22:00,64.823,64.831,64.805,64.826,51150000.0
2009-08-27 11:23:00,64.829,64.829,64.798,64.829,108650000.0
2009-08-27 11:24:00,64.826,64.829,64.791,64.791,143990000.0
2009-08-27 11:25:00,64.799,64.817,64.791,64.807,79420000.0
2009-08-27 11:26:00,64.801,64.813,64.784,64.784,98640000.0
2009-08-27 11:27:00,64.812,64.817,64.794,64.813,94270000.0
2009-08-27 11:28:00,64.805,64.811,64.778,64.804,119710000.0
2009-08-27 11:29:00,64.805,64.822,64.782,64.792,92130000.0
2009-08-27 11:30:00,64.817,64.831,64.796,64.809,50530000.0
2009-08-27 11:31:00,64.798,64.831,64.798,64.823,65700000.0
2009-08-27 11:32:00,64.804,64.833,64.804,64.826,50650000.0
2009-08-27 11:33:00,64.837,64.844,64.814,64.844,64870000.0
2009-08-27 11:34:00,64.847,64.847,64.84,64.847,69540000.0
2009-08-27 11:35:00,64.841,64.841,64.811,64.811,67400000.0
2009-08-27 11:36:00,64.844,64.844,64.816,64.819,95120000.0
2009-08-27 11:37:00,64.832,64.85,64.827,64.846,59690000.0
2009-08-27 11:38:00,64.856,64.856,64.833,64.854,57150000.0
2009-08-27 11:39:00,64.852,64.852,64.824,64.845,88310000.0
2009-08-27 11:40:00,64.84,64.846,64.839,64.839,78150000.0
2009-08-27 11:41:00,64.818,64.844,64.813,64.844,75790000.0
2009-08-27 11:42:00,64.836,64.841,64.821,64.837,89150000.0
2009-08-27 11:43:00,64.821,64.841,64.815,64.818,54010000.0
2009-08-27 11:44:00,64.834,64.843,64.815,64.843,41640000.0
2009-08-27 11:45:00,64.849,64.849,64.825,64.843,73380000.0
2009-08-27 11:46:00,64.843,64.851,64.816,64.831,80080000.0
2009-08-27 11:47:00,64.8,64.813,64.789,64.806,80870000.0
2009-08-27 11:48:00,64.814,64.82,64.788,64.818,37350000.0
2009-08-27 11:49:00,64.798,64.819,64.784,64.808,112860000.0
2009-08-27 11:50:00,64.8,64.812,64.793,64.793,108530000.0
2009-08-27 11:51:00,64.812,64.819,64.787,64.814,91060000.0
2009-08-27 11:52:00,64.821,64.821,64.788,64.814,56880000.0
2009-08-27 11:53:00,64.785,64.82,64.785,64.813,111860000.0
2009-08-27 11:54:00,64.807,64.818,64.793,64.793,94930000.0
2009-08-27 11:55:00,64.799,64.828,64.794,64.827,54650000.0
2009-08-27 11:56:00,64.854,64.878,64.843,64.878,42860000.0
2009-08-27 11:57:00,64.885,64.891,64.86,64.868,45580000.0
2009-08-27 11:58:00,64.865,64.874,64.837,64.837,13000000.0
2009-08-27 11:59:00,64.847,64.87,64.838,64.85,24620000.0
2009-08-27 12:00:00,64.868,64.884,64.856,64.884,55530000.0
2009-08-27 12:01:00,64.876,64.882,64.857,64.862,42020000.0
2009-08-27 12:02:00,64.849,64.872,64.846,64.86,75440000.0
2009-08-27 12:03:00,64.865,64.865,64.841,64.855,109710000.0
2009-08-27 12:04:00,64.861,64.861,64.834,64.856,41320000.0
2009-08-27 12:05:00,64.844,64.851,64.825,64.844,30810000.0
2009-08-27 12:06:00,64.844,64.849,64.814,64.844,72110000.0
2009-08-27 12:07:00,64.843,64.843,64.814,64.829,70980000.0
2009-08-27 12:08:00,64.823,64.845,64.823,64.836,97740000.0
2009-08-27 12:09:00,64.844,64.844,64.815,64.825,69630000.0
2009-08-27 12:10:00,64.835,64.842,64.816,64.842,121860000.0
2009-08-27 12:11:00,64.845,64.861,64.835,64.852,128280000.0
2009-08-27 12:12:00,64.864,64.871,64.844,64.856,41370000.0
2009-08-27 12:13:00,64.85,64.868,64.843,64.86,36400000.0
2009-08-27 12:14:00,64.848,64.861,64.836,64.861,40250000.0
2009-08-27 12:15:00,64.861,64.861,64.836,64.857,43250000.0
2009-08-27 12:16:00,64.849,64.865,64.849,64.865,33300000.0
2009-08-27 12:17:00,64.86,64.879,64.851,64.865,13180000.0
2009-08-27 12:18:00,64.882,64.882,64.854,64.87,39330000.0
2009-08-27 12:19:00,64.86,64.873,64.855,64.866,57600000.0
2009-08-27 12:20:00,64.838,64.866,64.835,64.847,47400000.0
2009-08-27 12:21:00,64.872,64.872,64.835,64.84,58220000.0
2009-08-27 12:22:00,64.865,64.865,64.838,64.854,50050000.0
2009-08-27 12:23:00,64.866,64.866,64.837,64.853,35130000.0
2009-08-27 12:24:00,64.843,64.85,64.818,64.845,75550000.0
2009-08-27 12:25:00,64.836,64.844,64.815,64.828,82720000.0
2009-08-27 12:26:00,64.814,64.834,64.786,64.815,44600000.0
2009-08-27 12:27:00,64.818,64.834,64.797,64.827,48220000.0
2009-08-27 12:28:00,64.836,64.853,64.826,64.853,29390000.0
2009-08-27 12:29:00,64.843,64.843,64.829,64.839,27260000.0
2009-08-27 12:30:00,64.852,64.852,64.827,64.838,44470000.0
2009-08-27 12:31:00,64.811,64.836,64.811,64.836,84960000.0
2009-08-27 12:32:00,64.818,64.83,64.796,64.818,33490000.0
2009-08-27 12:33:00,64.823,64.823,64.795,64.816,63540000.0
2009-08-27 12:34:00,64.792,64.822,64.785,64.812,110580000.0
2009-08-27 12:35:00,64.803,64.831,64.803,64.831,73000000.0
2009-08-27 12:36:00,64.834,64.834,64.794,64.819,43090000.0
2009-08-27 12:37:00,64.838,64.85,64.815,64.846,33240000.0
2009-08-27 12:38:00,64.825,64.86,64.815,64.84,40070000.0
2009-08-27 12:39:00,64.849,64.849,64.802,64.844,120480000.0
2009-08-27 12:40:00,64.812,64.84,64.812,64.83,69710000.0
2009-08-27 12:41:00,64.847,64.855,64.825,64.855,72070000.0
2009-08-27 12:42:00,64.863,64.863,64.825,64.844,44690000.0
2009-08-27 12:43:00,64.826,64.842,64.826,64.842,80100000.0
2009-08-27 12:44:00,64.823,64.848,64.821,64.821,100470000.0
2009-08-27 12:45:00,64.853,64.853,64.827,64.839,79720000.0
2009-08-27 12:46:00,64.812,64.845,64.812,64.845,67750000.0
2009-08-27 12:47:00,64.83,64.844,64.815,64.844,114700000.0
2009-08-27 12:48:00,64.853,64.853,64.835,64.847,120300000.0
2009-08-27 12:49:00,64.839,64.863,64.833,64.834,80930000.0
2009-08-27 12:50:00,64.843,64.863,64.837,64.856,91900000.0
2009-08-27 12:51:00,64.836,64.851,64.822,64.851,92530000.0
2009-08-27 12:52:00,64.852,64.856,64.826,64.839,68540000.0
2009-08-27 12:53:00,64.846,64.851,64.818,64.842,107390000.0
2009-08-27 12:54:00,64.855,64.863,64.842,64.863,73590000.0
2009-08-27 12:55:00,64.857,64.86,64.826,64.845,78680000.0
2009-08-27 12:56:00,64.865,64.865,64.837,64.847,84030000.0
2009-08-27 12:57:00,64.863,64.872,64.845,64.869,78820000.0
2009-08-27 12:58:00,64.869,64.88,64.849,64.861,63400000.0
2009-08-27 12:59:00,64.852,64.885,64.847,64.885,80790000.0
2009-08-27 13:00:00,64.882,64.882,64.847,64.869,83120000.0
2009-08-27 13:01:00,64.863,64.863,64.825,64.846,82680000.0
2009-08-27 13:02:00,64.823,64.853,64.823,64.826,79890000.0
2009-08-27 13:03:00,64.847,64.851,64.825,64.848,76280000.0
2009-08-27 13:04:00,64.858,64.861,64.835,64.848,114630000.0
2009-08-27 13:05:00,64.852,64.852,64.827,64.83,102610000.0
2009-08-27 13:06:00,64.865,64.865,64.826,64.842,106400000.0
2009-08-27 13:07:00,64.844,64.844,64.822,64.822,64440000.0
2009-08-27 13:08:00,64.831,64.841,64.824,64.839,87410000.0
2009-08-27 13:09:00,64.844,64.844,64.824,64.839,96520000.0
2009-08-27 13:10:00,64.853,64.853,64.822,64.845,59100000.0
2009-08-27 13:11:00,64.842,64.842,64.816,64.836,20160000.0
2009-08-27 13:12:00,64.846,64.846,64.823,64.844,70850000.0
2009-08-27 13:13:00,64.822,64.849,64.822,64.844,54590000.0
2009-08-27 13:14:00,64.858,64.861,64.843,64.855,93070000.0
2009-08-27 13:15:00,64.864,64.864,64.845,64.847,124280000.0
2009-08-27 13:16:00,64.838,64.852,64.838,64.852,63220000.0
2009-08-27 13:17:00,64.845,64.878,64.831,64.849,56630000.0
2009-08-27 13:18:00,64.873,64.873,64.844,64.861,70180000.0
2009-08-27 13:19:00,64.858,64.868,64.847,64.861,97540000.0
2009-08-27 13:20:00,64.847,64.85,64.825,64.833,52800000.0
2009-08-27 13:21:00,64.854,64.854,64.835,64.847,46450000.0
2009-08-27 13:22:00,64.85,64.857,64.85,64.85,61720000.0
2009-08-27 13:23:00,64.841,64.866,64.841,64.849,62120000.0
2009-08-27 13:24:00,64.862,64.862,64.837,64.837,73570000.0
2009-08-27 13:25:00,64.845,64.845,64.815,64.827,55470000.0
2009-08-27 13:26:00,64.812,64.826,64.812,64.826,57790000.0
2009-08-27 13:27:00,64.841,64.843,64.824,64.839,67010000.0
2009-08-27 13:28:00,64.85,64.857,64.84,64.84,53400000.0
2009-08-27 13:29:00,64.852,64.853,64.826,64.836,42630000.0
2009-08-27 13:30:00,64.865,64.879,64.848,64.848,46200000.0
2009-08-27 13:31:00,64.871,64.875,64.848,64.875,105330000.0
2009-08-27 13:32:00,64.851,64.87,64.846,64.864,99070000.0
2009-08-27 13:33:00,64.864,64.864,64.828,64.846,137770000.0
2009-08-27 13:34:00,64.838,64.85,64.826,64.839,80260000.0
2009-08-27 13:35:00,64.835,64.84,64.817,64.829,58110000.0
2009-08-27 13:36:00,64.847,64.847,64.805,64.836,27310000.0
2009-08-27 13:37:00,64.828,64.842,64.817,64.836,51760000.0
2009-08-27 13:38:00,64.84,64.854,64.827,64.833,67980000.0
2009-08-27 13:39:00,64.854,64.854,64.818,64.83,129760000.0
2009-08-27 13:40:00,64.802,64.827,64.802,64.812,47830000.0
2009-08-27 13:41:00,64.8,64.831,64.8,64.826,35540000.0
2009-08-27 13:42:00,64.835,64.835,64.815,64.828,38800000.0
2009-08-27 13:43:00,64.838,64.844,64.816,64.819,26790000.0
2009-08-27 13:44:00,64.81,64.831,64.81,64.811,71520000.0
2009-08-27 13:45:00,64.837,64.854,64.816,64.854,65900000.0
2009-08-27 13:46:00,64.845,64.85,64.826,64.828,119290000.0
2009-08-27 13:47:00,64.844,64.85,64.822,64.838,109390000.0
2009-08-27 13:48:00,64.853,64.853,64.823,64.823,88310000.0
2009-08-27 13:49:00,64.839,64.85,64.819,64.842,120080000.0
2009-08-27 13:50:00,64.834,64.844,64.808,64.844,91310000.0
2009-08-27 13:51:00,64.843,64.843,64.818,64.843,96660000.0
2009-08-27 13:52:00,64.846,64.848,64.827,64.845,43070000.0
2009-08-27 13:53:00,64.859,64.865,64.859,64.861,41690000.0
2009-08-27 13:54:00,64.853,64.859,64.829,64.838,24500000.0
2009-08-27 13:55:00,64.851,64.852,64.843,64.848,46180000.0
2009-08-27 13:56:00,64.855,64.855,64.826,64.834,25170000.0
2009-08-27 13:57:00,64.852,64.852,64.823,64.846,42700000.0
2009-08-27 13:58:00,64.844,64.853,64.827,64.853,44780000.0
2009-08-27 13:59:00,64.843,64.872,64.837,64.872,96950000.0
2009-08-27 14:00:00,64.874,64.882,64.852,64.858,86550000.0
2009-08-27 14:01:00,64.843,64.871,64.839,64.839,64220000.0
2009-08-27 14:02:00,64.857,64.87,64.833,64.833,83760000.0
2009-08-27 14:03:00,64.857,64.863,64.837,64.85,127030000.0
2009-08-27 14:04:00,64.85,64.872,64.845,64.849,103970000.0
2009-08-27 14:05:00,64.85,64.865,64.8,64.822,155160000.0
2009-08-27 14:06:00,64.822,64.832,64.795,64.817,114240000.0
2009-08-27 14:07:00,64.847,64.849,64.814,64.836,100280000.0
2009-08-27 14:08:00,64.831,64.852,64.816,64.823,74570000.0
2009-08-27 14:09:00,64.843,64.844,64.823,64.844,95740000.0
2009-08-27 14:10:00,64.834,64.841,64.816,64.828,74940000.0
2009-08-27 14:11:00,64.834,64.834,64.805,64.826,74340000.0
2009-08-27 14:12:00,64.829,64.829,64.782,64.782,69340000.0
2009-08-27 14:13:00,64.789,64.808,64.786,64.798,32140000.0
2009-08-27 14:14:00,64.81,64.823,64.798,64.823,75250000.0
2009-08-27 14:15:00,64.812,64.826,64.776,64.79,71620000.0
2009-08-27 14:16:00,64.778,64.8,64.764,64.787,122770000.0
2009-08-27 14:17:00,64.782,64.797,64.767,64.781,93400000.0
2009-08-27 14:18:00,64.816,64.816,64.777,64.799,93170000.0
2009-08-27 14:19:00,64.792,64.837,64.792,64.811,85090000.0
2009-08-27 14:20:00,64.816,64.834,64.806,64.819,76400000.0
2009-08-27 14:21:00,64.819,64.832,64.794,64.832,16010000.0
2009-08-27 14:22:00,64.848,64.86,64.826,64.846,89430000.0
2009-08-27 14:23:00,64.834,64.838,64.797,64.813,120870000.0
2009-08-27 14:24:00,64.821,64.834,64.796,64.825,84700000.0
2009-08-27 14:25:00,64.836,64.851,64.826,64.844,94660000.0
2009-08-27 14:26:00,64.855,64.855,64.825,64.838,43250000.0
2009-08-27 14:27:00,64.84,64.848,64.8,64.842,46250000.0
2009-08-27 14:28:00,64.857,64.86,64.805,64.817,27110000.0
2009-08-27 14:29:00,64.827,64.829,64.794,64.808,45710000.0
2009-08-27 14:30:00,64.81,64.921,64.73,64.895,21800000.0
2009-08-27 14:31:00,64.9,64.957,64.888,64.951,41780000.0
2009-08-27 14:32:00,64.941,64.943,64.876,64.896,43170000.0
2009-08-27 14:33:00,64.898,64.898,64.843,64.869,109060000.0
2009-08-27 14:34:00,64.857,64.895,64.836,64.866,84350000.0
2009-08-27 14:35:00,64.859,64.886,64.858,64.876,67500000.0
2009-08-27 14:36:00,64.88,64.888,64.85,64.864,83250000.0
2009-08-27 14:37:00,64.879,64.9,64.869,64.883,129070000.0
2009-08-27 14:38:00,64.894,64.909,64.878,64.896,95370000.0
2009-08-27 14:39:00,64.919,64.944,64.89,64.932,149820000.0
2009-08-27 14:40:00,64.931,64.958,64.928,64.94,116770000.0
2009-08-27 14:41:00,64.939,64.971,64.927,64.962,95070000.0
2009-08-27 14:42:00,64.979,65.01,64.96,64.989,71460000.0
2009-08-27 14:43:00,64.999,65.011,64.969,64.999,94460000.0
2009-08-27 14:44:00,65.003,65.003,64.961,64.978,69050000.0
2009-08-27 14:45:00,64.996,65.04,64.975,65.025,84260000.0
2009-08-27 14:46:00,65.041,65.046,64.968,64.993,81180000.0
2009-08-27 14:47:00,64.976,64.986,64.955,64.958,36410000.0
2009-08-27 14:48:00,64.968,64.989,64.956,64.982,72720000.0
2009-08-27 14:49:00,64.956,64.983,64.947,64.951,74540000.0
2009-08-27 14:50:00,64.976,64.978,64.947,64.972,122860000.0
2009-08-27 14:51:00,64.987,65.01,64.965,65.002,88180000.0
2009-08-27 14:52:00,65.0,65.012,64.943,64.943,86280000.0
2009-08-27 14:53:00,64.949,64.981,64.937,64.958,79760000.0
2009-08-27 14:54:00,64.966,64.966,64.944,64.948,82810000.0
2009-08-27 14:55:00,64.94,64.949,64.921,64.939,13940000.0
2009-08-27 14:56:00,64.918,64.949,64.918,64.94,64600000.0
2009-08-27 14:57:00,64.942,64.948,64.915,64.92,99570000.0
2009-08-27 14:58:00,64.937,64.967,64.928,64.958,92780000.0
2009-08-27 14:59:00,64.94,64.963,64.935,64.955,61170000.0
2009-08-27 15:00:00,64.956,64.956,64.918,64.944,46590000.0
2009-08-27 15:01:00,64.92,64.939,64.916,64.935,40430000.0
2009-08-27 15:02:00,64.93,64.957,64.93,64.949,13040000.0
2009-08-27 15:03:00,64.957,64.969,64.938,64.948,32330000.0
2009-08-27 15:04:00,64.938,64.963,64.936,64.949,50430000.0
2009-08-27 15:05:00,64.922,64.957,64.922,64.957,38870000.0
2009-08-27 15:06:00,64.95,64.95,64.917,64.944,66890000.0
2009-08-27 15:07:00,64.932,64.959,64.927,64.954,108600000.0
2009-08-27 15:08:00,64.944,64.95,64.915,64.93,39920000.0
2009-08-27 15:09:00,64.955,64.955,64.927,64.953,31220000.0
2009-08-27 15:10:00,64.945,64.953,64.925,64.946,66100000.0
2009-08-27 15:11:00,64.949,64.957,64.931,64.948,62240000.0
2009-08-27 15:12:00,64.964,64.964,64.925,64.932,93150000.0
2009-08-27 15:13:00,64.925,64.972,64.925,64.972,67850000.0
2009-08-27 15:14:00,64.974,64.974,64.935,64.935,124820000.0
2009-08-27 15:15:00,64.964,64.964,64.926,64.945,118150000.0
2009-08-27 15:16:00,64.929,64.949,64.921,64.943,42120000.0
2009-08-27 15:17:00,64.918,64.947,64.915,64.936,37620000.0
2009-08-27 15:18:00,64.945,64.954,64.925,64.954,43710000.0
2009-08-27 15:19:00,64.938,64.963,64.938,64.963,43330000.0
2009-08-27 15:20:00,64.951,64.955,64.929,64.941,35220000.0
2009-08-27 15:21:00,64.958,64.96,64.942,64.95,13580000.0
2009-08-27 15:22:00,64.951,64.951,64.926,64.951,45160000.0
2009-08-27 15:23:00,64.937,64.961,64.925,64.961,57310000.0
2009-08-27 15:24:00,64.963,64.963,64.924,64.946,45520000.0
2009-08-27 15:25:00,64.942,64.944,64.917,64.944,52380000.0
2009-08-27 15:26:00,64.946,64.951,64.927,64.947,45130000.0
2009-08-27 15:27:00,64.945,64.949,64.921,64.944,36610000.0
2009-08-27 15:28:00,64.935,64.967,64.921,64.965,80660000.0
2009-08-27 15:29:00,64.959,64.979,64.946,64.966,78540000.0
2009-08-27 15:30:00,64.964,64.978,64.948,64.973,43260000.0
2009-08-27 15:31:00,64.947,64.977,64.923,64.941,47640000.0
2009-08-27 15:32:00,64.937,64.965,64.924,64.931,34390000.0
2009-08-27 15:33:00,64.951,64.951,64.923,64.948,25070000.0
2009-08-27 15:34:00,64.95,64.95,64.905,64.929,55990000.0
2009-08-27 15:35:00,64.913,64.913,64.88,64.895,78650000.0
2009-08-27 15:36:00,64.894,64.904,64.87,64.885,33410000.0
2009-08-27 15:37:00,64.874,64.881,64.847,64.875,61990000.0
2009-08-27 15:38:00,64.865,64.881,64.857,64.868,118450000.0
2009-08-27 15:39:00,64.868,64.9,64.843,64.858,74190000.0
2009-08-27 15:40:00,64.851,64.851,64.798,64.835,37420000.0
2009-08-27 15:41:00,64.825,64.83,64.807,64.827,32700000.0
2009-08-27 15:42:00,64.835,64.854,64.813,64.854,40680000.0
2009-08-27 15:43:00,64.848,64.857,64.815,64.846,122840000.0
2009-08-27 15:44:00,64.839,64.849,64.818,64.844,72810000.0
2009-08-27 15:45:00,64.842,64.842,64.793,64.793,89300000.0
2009-08-27 15:46:00,64.802,64.828,64.79,64.798,39270000.0
2009-08-27 15:47:00,64.81,64.818,64.776,64.804,73690000.0
2009-08-27 15:48:00,64.811,64.838,64.795,64.831,90740000.0
2009-08-27 15:49:00,64.82,64.82,64.792,64.817,82790000.0
2009-08-27 15:50:00,64.81,64.813,64.757,64.757,75070000.0
2009-08-27 15:51:00,64.778,64.798,64.747,64.785,106050000.0
2009-08-27 15:52:00,64.801,64.801,64.756,64.776,123500000.0
2009-08-27 15:53:00,64.769,64.799,64.758,64.777,81750000.0
2009-08-27 15:54:00,64.774,64.781,64.746,64.764,87800000.0
2009-08-27 15:55:00,64.759,64.777,64.741,64.741,93290000.0
2009-08-27 15:56:00,64.749,64.779,64.743,64.772,62910000.0
2009-08-27 15:57:00,64.778,64.81,64.751,64.778,115070000.0
2009-08-27 15:58:00,64.795,64.799,64.767,64.785,82410000.0
2009-08-27 15:59:00,64.76,64.785,64.75,64.785,72440000.0
2009-08-27 16:00:00,64.791,64.791,64.727,64.758,75530000.0
2009-08-27 16:01:00,64.761,64.773,64.722,64.773,70640000.0
2009-08-27 16:02:00,64.758,64.761,64.736,64.741,59370000.0
2009-08-27 16:03:00,64.751,64.757,64.707,64.714,79950000.0
2009-08-27 16:04:00,64.718,64.72,64.696,64.717,80580000.0
2009-08-27 16:05:00,64.718,64.721,64.704,64.715,81600000.0
2009-08-27 16:06:00,64.722,64.722,64.659,64.672,76080000.0
2009-08-27 16:07:00,64.673,64.676,64.63,64.664,73020000.0
2009-08-27 16:08:00,64.633,64.659,64.625,64.638,113190000.0
2009-08-27 16:09:00,64.655,64.677,64.642,64.677,110870000.0
2009-08-27 16:10:00,64.67,64.689,64.649,64.671,107050000.0
2009-08-27 16:11:00,64.659,64.68,64.643,64.658,61960000.0
2009-08-27 16:12:00,64.684,64.684,64.638,64.676,77190000.0
2009-08-27 16:13:00,64.671,64.686,64.645,64.686,79050000.0
2009-08-27 16:14:00,64.664,64.701,64.664,64.687,63070000.0
2009-08-27 16:15:00,64.693,64.709,64.671,64.699,19960000.0
2009-08-27 16:16:00,64.679,64.701,64.672,64.672,73540000.0
2009-08-27 16:17:00,64.678,64.695,64.658,64.678,49150000.0
2009-08-27 16:18:00,64.684,64.705,64.666,64.685,102310000.0
2009-08-27 16:19:00,64.663,64.712,64.663,64.712,124420000.0
2009-08-27 16:20:00,64.712,64.726,64.682,64.725,69510000.0
2009-08-27 16:21:00,64.732,64.732,64.704,64.728,56970000.0
2009-08-27 16:22:00,64.715,64.735,64.705,64.709,67580000.0
2009-08-27 16:23:00,64.709,64.729,64.693,64.72,109640000.0
2009-08-27 16:24:00,64.718,64.73,64.694,64.716,53330000.0
2009-08-27 16:25:00,64.732,64.734,64.697,64.734,46580000.0
2009-08-27 16:26:00,64.729,64.743,64.699,64.702,62090000.0
2009-08-27 16:27:00,64.724,64.724,64.688,64.691,69060000.0
2009-08-27 16:28:00,64.681,64.714,64.681,64.714,75510000.0
2009-08-27 16:29:00,64.729,64.729,64.719,64.719,56870000.0
2009-08-27 16:30:00,64.728,64.73,64.704,64.724,52980000.0
2009-08-27 16:31:00,64.714,64.741,64.714,64.736,62230000.0
2009-08-27 16:32:00,64.747,64.757,64.725,64.735,61880000.0
2009-08-27 16:33:00,64.741,64.745,64.715,64.743,47380000.0
2009-08-27 16:34:00,64.753,64.769,64.72,64.751,42160000.0
2009-08-27 16:35:00,64.767,64.81,64.766,64.787,104580000.0
2009-08-27 16:36:00,64.784,64.803,64.777,64.791,105640000.0
2009-08-27 16:37:00,64.793,64.793,64.764,64.777,127220000.0
2009-08-27 16:38:00,64.772,64.791,64.765,64.787,75740000.0
2009-08-27 16:39:00,64.776,64.779,64.751,64.751,68540000.0
2009-08-27 16:40:00,64.739,64.767,64.725,64.725,33230000.0
2009-08-27 16:41:00,64.732,64.764,64.724,64.752,56400000.0
2009-08-27 16:42:00,64.761,64.77,64.74,64.77,66790000.0
2009-08-27 16:43:00,64.766,64.78,64.757,64.768,137920000.0
2009-08-27 16:44:00,64.773,64.78,64.746,64.775,50420000.0
2009-08-27 16:45:00,64.783,64.783,64.747,64.768,36420000.0
2009-08-27 16:46:00,64.733,64.756,64.729,64.744,35590000.0
2009-08-27 16:47:00,64.746,64.752,64.718,64.719,20150000.0
2009-08-27 16:48:00,64.733,64.743,64.709,64.734,67440000.0
2009-08-27 16:49:00,64.704,64.738,64.697,64.734,61440000.0
2009-08-27 16:50:00,64.711,64.739,64.707,64.724,118350000.0
2009-08-27 16:51:00,64.743,64.743,64.707,64.726,107220000.0
2009-08-27 16:52:00,64.73,64.73,64.697,64.699,88920000.0
2009-08-27 16:53:00,64.709,64.719,64.694,64.715,121800000.0
2009-08-27 16:54:00,64.728,64.73,64.707,64.718,84800000.0
2009-08-27 16:55:00,64.709,64.729,64.695,64.695,102780000.0
2009-08-27 16:56:00,64.703,64.722,64.682,64.7,43680000.0
2009-08-27 16:57:00,64.707,64.707,64.653,64.674,45880000.0
2009-08-27 16:58:00,64.653,64.67,64.648,64.664,28020000.0
2009-08-27 16:59:00,64.666,64.677,64.647,64.657,49870000.0
2009-08-27 17:00:00,64.654,64.666,64.638,64.655,19920000.0
2009-08-27 17:01:00,64.671,64.698,64.647,64.694,46880000.0
2009-08-27 17:02:00,64.672,64.699,64.668,64.677,39120000.0
2009-08-27 17:03:00,64.693,64.693,64.665,64.68,98030000.0
2009-08-27 17:04:00,64.665,64.709,64.665,64.703,89230000.0
2009-08-27 17:05:00,64.712,64.737,64.701,64.716,70960000.0
2009-08-27 17:06:00,64.727,64.732,64.713,64.726,81980000.0
2009-08-27 17:07:00,64.719,64.729,64.706,64.706,118000000.0
2009-08-27 17:08:00,64.719,64.732,64.712,64.716,105570000.0
2009-08-27 17:09:00,64.736,64.743,64.731,64.731,151280000.0
2009-08-27 17:10:00,64.747,64.751,64.73,64.75,112690000.0
2009-08-27 17:11:00,64.722,64.73,64.72,64.72,103320000.0
2009-08-27 17:12:00,64.735,64.742,64.719,64.742,74690000.0
2009-08-27 17:13:00,64.731,64.745,64.725,64.725,95680000.0
2009-08-27 17:14:00,64.733,64.745,64.733,64.738,65750000.0
2009-08-27 17:15:00,64.746,64.754,64.737,64.754,76760000.0
2009-08-27 17:16:00,64.739,64.741,64.722,64.741,73890000.0
2009-08-27 17:17:00,64.72,64.75,64.714,64.714,34590000.0
2009-08-27 17:18:00,64.739,64.739,64.693,64.693,73190000.0
2009-08-27 17:19:00,64.7,64.716,64.695,64.716,80260000.0
2009-08-27 17:20:00,64.715,64.721,64.689,64.721,127890000.0
2009-08-27 17:21:00,64.708,64.718,64.679,64.682,91760000.0
2009-08-27 17:22:00,64.671,64.692,64.656,64.67,88560000.0
2009-08-27 17:23:00,64.658,64.688,64.645,64.669,79730000.0
2009-08-27 17:24:00,64.667,64.679,64.644,64.666,78990000.0
2009-08-27 17:25:00,64.669,64.698,64.669,64.698,8450000.0
2009-08-27 17:26:00,64.689,64.704,64.683,64.704,92020000.0
2009-08-27 17:27:00,64.714,64.714,64.685,64.707,107150000.0
2009-08-27 17:28:00,64.7,64.719,64.691,64.716,76010000.0
2009-08-27 17:29:00,64.714,64.714,64.685,64.714,78960000.0
2009-08-27 17:30:00,64.723,64.723,64.696,64.719,86830000.0
2009-08-27 17:31:00,64.69,64.705,64.687,64.698,79750000.0
2009-08-27 17:32:00,64.709,64.714,64.684,64.714,65320000.0
2009-08-27 17:33:00,64.701,64.714,64.693,64.7,105040000.0
2009-08-27 17:34:00,64.716,64.728,64.684,64.684,90670000.0
2009-08-27 17:35:00,64.671,64.697,64.664,64.697,77600000.0
2009-08-27 17:36:00,64.694,64.694,64.663,64.678,95440000.0
2009-08-27 17:37:00,64.675,64.706,64.675,64.706,63320000.0
2009-08-27 17:38:00,64.705,64.714,64.685,64.714,102030000.0
2009-08-27 17:39:00,64.713,64.713,64.686,64.705,93840000.0
2009-08-27 17:40:00,64.709,64.732,64.695,64.732,93400000.0
2009-08-27 17:41:00,64.725,64.732,64.702,64.702,77650000.0
2009-08-27 17:42:00,64.71,64.713,64.693,64.713,68700000.0
2009-08-27 17:43:00,64.715,64.715,64.694,64.709,76120000.0
2009-08-27 17:44:00,64.7,64.713,64.693,64.713,53350000.0
2009-08-27 17:45:00,64.711,64.711,64.674,64.679,101610000.0
2009-08-27 17:46:00,64.679,64.696,64.679,64.686,97630000.0
2009-08-27 17:47:00,64.697,64.726,64.688,64.708,105060000.0
2009-08-27 17:48:00,64.733,64.733,64.716,64.733,63860000.0
2009-08-27 17:49:00,64.717,64.731,64.692,64.692,57340000.0
2009-08-27 17:50:00,64.709,64.709,64.679,64.695,70410000.0
2009-08-27 17:51:00,64.712,64.712,64.685,64.69,120370000.0
2009-08-27 17:52:00,64.67,64.701,64.67,64.688,117210000.0
2009-08-27 17:53:00,64.693,64.719,64.693,64.708,87660000.0
2009-08-27 17:54:00,64.703,64.703,64.666,64.666,78150000.0
2009-08-27 17:55:00,64.679,64.694,64.666,64.669,106280000.0
2009-08-27 17:56:00,64.681,64.694,64.679,64.687,116660000.0
2009-08-27 17:57:00,64.691,64.693,64.67,64.681,66990000.0
2009-08-27 17:58:00,64.69,64.713,64.686,64.692,71620000.0
2009-08-27 17:59:00,64.702,64.722,64.696,64.7,33380000.0
2009-08-27 18:00:00,64.716,64.725,64.705,64.71,53900000.0
2009-08-27 18:01:00,64.713,64.733,64.706,64.733,91070000.0
2009-08-27 18:02:00,64.725,64.735,64.717,64.735,54570000.0
2009-08-27 18:03:00,64.743,64.743,64.715,64.736,69970000.0
2009-08-27 18:04:00,64.73,64.753,64.715,64.722,83310000.0
2009-08-27 18:05:00,64.737,64.749,64.716,64.737,77850000.0
2009-08-27 18:06:00,64.732,64.735,64.714,64.735,65690000.0
2009-08-27 18:07:00,64.735,64.74,64.707,64.728,73980000.0
2009-08-27 18:08:00,64.71,64.72,64.696,64.714,68020000.0
2009-08-27 18:09:00,64.737,64.742,64.716,64.742,85630000.0
2009-08-27 18:10:00,64.741,64.761,64.732,64.756,77440000.0
2009-08-27 18:11:00,64.751,64.769,64.747,64.763,37960000.0
2009-08-27 18:12:00,64.772,64.772,64.754,64.758,64070000.0
2009-08-27 18:13:00,64.767,64.77,64.753,64.765,69380000.0
2009-08-27 18:14:00,64.775,64.775,64.763,64.773,75280000.0
2009-08-27 18:15:00,64.786,64.786,64.76,64.768,58300000.0
2009-08-27 18:16:00,64.769,64.77,64.768,64.768,52290000.0
2009-08-27 18:17:00,64.763,64.764,64.754,64.754,119960000.0
2009-08-27 18:18:00,64.776,64.776,64.77,64.77,112860000.0
2009-08-27 18:19:00,64.775,64.775,64.751,64.751,70130000.0
2009-08-27 18:20:00,64.767,64.769,64.765,64.769,78160000.0
2009-08-27 18:21:00,64.762,64.762,64.732,64.744,91790000.0
2009-08-27 18:22:00,64.729,64.76,64.729,64.746,101080000.0
2009-08-27 18:23:00,64.759,64.766,64.752,64.758,30330000.0
2009-08-27 18:24:00,64.774,64.774,64.744,64.758,32440000.0
2009-08-27 18:25:00,64.753,64.764,64.741,64.757,51780000.0
2009-08-27 18:26:00,64.763,64.764,64.751,64.758,16240000.0
2009-08-27 18:27:00,64.766,64.766,64.745,64.757,31980000.0
2009-08-27 18:28:00,64.752,64.773,64.745,64.768,63340000.0
2009-08-27 18:29:00,64.771,64.79,64.764,64.788,38070000.0
2009-08-27 18:30:00,64.797,64.805,64.788,64.788,100700000.0
2009-08-27 18:31:00,64.791,64.799,64.781,64.798,82780000.0
2009-08-27 18:32:00,64.78,64.793,64.78,64.788,28600000.0
2009-08-27 18:33:00,64.795,64.796,64.782,64.787,47460000.0
2009-08-27 18:34:00,64.781,64.793,64.779,64.779,58500000.0
2009-08-27 18:35:00,64.788,64.793,64.781,64.788,71150000.0
2009-08-27 18:36:00,64.806,64.806,64.79,64.796,103430000.0
2009-08-27 18:37:00,64.806,64.813,64.79,64.806,78300000.0
2009-08-27 18:38:00,64.804,64.804,64.791,64.791,135210000.0
2009-08-27 18:39:00,64.805,64.805,64.782,64.785,60700000.0
2009-08-27 18:40:00,64.79,64.8,64.783,64.794,60580000.0
2009-08-27 18:41:00,64.796,64.806,64.79,64.806,33120000.0
2009-08-27 18:42:00,64.813,64.813,64.793,64.799,33490000.0
2009-08-27 18:43:00,64.793,64.794,64.785,64.787,48860000.0
2009-08-27 18:44:00,64.791,64.791,64.753,64.773,23490000.0
2009-08-27 18:45:00,64.784,64.784,64.763,64.763,19540000.0
2009-08-27 18:46:00,64.768,64.774,64.766,64.767,54960000.0
2009-08-27 18:47:00,64.769,64.776,64.763,64.769,48080000.0
2009-08-27 18:48:00,64.766,64.766,64.75,64.763,56760000.0
2009-08-27 18:49:00,64.767,64.77,64.743,64.754,39020000.0
2009-08-27 18:50:00,64.748,64.749,64.747,64.748,56360000.0
2009-08-27 18:51:00,64.759,64.77,64.744,64.769,39000000.0
2009-08-27 18:52:00,64.767,64.776,64.763,64.767,86220000.0
2009-08-27 18:53:00,64.76,64.767,64.76,64.765,76160000.0
2009-08-27 18:54:00,64.782,64.782,64.767,64.767,52910000.0
2009-08-27 18:55:00,64.777,64.781,64.761,64.774,37620000.0
2009-08-27 18:56:00,64.772,64.772,64.752,64.764,20660000.0
2009-08-27 18:57:00,64.77,64.77,64.747,64.75,39460000.0
2009-08-27 18:58:00,64.748,64.756,64.742,64.748,68660000.0
2009-08-27 18:59:00,64.748,64.75,64.746,64.749,67270000.0
2009-08-27 19:00:00,64.762,64.762,64.737,64.761,36190000.0
2009-08-27 19:01:00,64.762,64.779,64.726,64.773,77870000.0
2009-08-27 19:02:00,64.77,64.782,64.754,64.782,106130000.0
2009-08-27 19:03:00,64.785,64.793,64.775,64.79,53010000.0
2009-08-27 19:04:00,64.793,64.806,64.785,64.806,43720000.0
2009-08-27 19:05:00,64.807,64.811,64.796,64.801,29490000.0
2009-08-27 19:06:00,64.799,64.802,64.784,64.792,77190000.0
2009-08-27 19:07:00,64.776,64.791,64.775,64.786,97240000.0
2009-08-27 19:08:00,64.779,64.793,64.777,64.788,68400000.0
2009-08-27 19:09:00,64.804,64.804,64.794,64.797,72120000.0
2009-08-27 19:10:00,64.787,64.805,64.787,64.801,45510000.0
2009-08-27 19:11:00,64.78,64.792,64.771,64.771,96620000.0
2009-08-27 19:12:00,64.783,64.783,64.76,64.765,81090000.0
2009-08-27 19:13:00,64.765,64.772,64.762,64.77,78150000.0
2009-08-27 19:14:00,64.75,64.767,64.75,64.767,68630000.0
2009-08-27 19:15:00,64.759,64.767,64.754,64.765,113850000.0
2009-08-27 19:16:00,64.756,64.756,64.75,64.75,112290000.0
2009-08-27 19:17:00,64.748,64.763,64.743,64.763,87480000.0
2009-08-27 19:18:00,64.774,64.774,64.75,64.75,99900000.0
2009-08-27 19:19:00,64.764,64.764,64.75,64.756,78240000.0
2009-08-27 19:20:00,64.763,64.763,64.75,64.757,63780000.0
2009-08-27 19:21:00,64.764,64.764,64.745,64.757,97700000.0
2009-08-27 19:22:00,64.745,64.747,64.738,64.747,65950000.0
2009-08-27 19:23:00,64.759,64.767,64.759,64.76,83070000.0
2009-08-27 19:24:00,64.776,64.776,64.753,64.765,78060000.0
2009-08-27 19:25:00,64.775,64.776,64.769,64.776,77080000.0
2009-08-27 19:26:00,64.765,64.772,64.746,64.757,75530000.0
2009-08-27 19:27:00,64.764,64.764,64.735,64.746,60820000.0
2009-08-27 19:28:00,64.749,64.763,64.744,64.748,102110000.0
2009-08-27 19:29:00,64.748,64.752,64.742,64.748,63590000.0
2009-08-27 19:30:00,64.758,64.766,64.752,64.758,99430000.0
2009-08-27 19:31:00,64.748,64.757,64.748,64.756,72550000.0
2009-08-27 19:32:00,64.761,64.779,64.758,64.769,131890000.0
2009-08-27 19:33:00,64.777,64.783,64.764,64.775,106670000.0
2009-08-27 19:34:00,64.787,64.787,64.77,64.787,88020000.0
2009-08-27 19:35:00,64.788,64.794,64.775,64.785,75150000.0
2009-08-27 19:36:00,64.802,64.802,64.783,64.783,92860000.0
2009-08-27 19:37:00,64.788,64.794,64.775,64.794,77760000.0
2009-08-27 19:38:00,64.795,64.805,64.783,64.783,34010000.0
2009-08-27 19:39:00,64.804,64.804,64.783,64.799,32720000.0
2009-08-27 19:40:00,64.794,64.8,64.764,64.796,72140000.0
2009-08-27 19:41:00,64.783,64.803,64.783,64.798,45010000.0
2009-08-27 19:42:00,64.808,64.811,64.785,64.79,114440000.0
2009-08-27 19:43:00,64.797,64.797,64.787,64.787,129300000.0
2009-08-27 19:44:00,64.786,64.788,64.784,64.787,45300000.0
2009-08-27 19:45:00,64.806,64.806,64.78,64.795,66200000.0
2009-08-27 19:46:00,64.775,64.791,64.77,64.776,59540000.0
2009-08-27 19:47:00,64.777,64.78,64.763,64.775,110680000.0
2009-08-27 19:48:00,64.787,64.787,64.761,64.768,49570000.0
2009-08-27 19:49:00,64.775,64.809,64.775,64.787,65870000.0
2009-08-27 19:50:00,64.798,64.801,64.766,64.797,42460000.0
2009-08-27 19:51:00,64.796,64.796,64.781,64.796,78030000.0
2009-08-27 19:52:00,64.804,64.823,64.804,64.815,76930000.0
2009-08-27 19:53:00,64.801,64.809,64.787,64.797,54000000.0
2009-08-27 19:54:00,64.781,64.803,64.781,64.803,55370000.0
2009-08-27 19:55:00,64.792,64.803,64.792,64.793,61380000.0
2009-08-27 19:56:00,64.794,64.794,64.765,64.775,47540000.0
2009-08-27 19:57:00,64.782,64.782,64.772,64.776,46610000.0
2009-08-27 19:58:00,64.775,64.785,64.769,64.777,64730000.0
2009-08-27 19:59:00,64.777,64.779,64.777,64.778,93740000.0
2009-08-27 20:00:00,64.791,64.801,64.783,64.798,155250000.0
2009-08-27 20:01:00,64.789,64.796,64.789,64.795,74150000.0
2009-08-27 20:02:00,64.8,64.806,64.799,64.799,79480000.0
2009-08-27 20:03:00,64.816,64.816,64.794,64.806,47420000.0
2009-08-27 20:04:00,64.8,64.814,64.797,64.814,31380000.0
2009-08-27 20:05:00,64.809,64.815,64.801,64.809,44120000.0
2009-08-27 20:06:00,64.815,64.816,64.802,64.816,98430000.0
2009-08-27 20:07:00,64.799,64.824,64.793,64.805,107140000.0
2009-08-27 20:08:00,64.813,64.813,64.781,64.79,35250000.0
2009-08-27 20:09:00,64.801,64.809,64.78,64.78,50890000.0
2009-08-27 20:10:00,64.795,64.81,64.795,64.808,14460000.0
2009-08-27 20:11:00,64.806,64.809,64.785,64.789,46710000.0
2009-08-27 20:12:00,64.791,64.791,64.764,64.778,57250000.0
2009-08-27 20:13:00,64.758,64.776,64.735,64.742,77320000.0
2009-08-27 20:14:00,64.742,64.751,64.725,64.748,147960000.0
2009-08-27 20:15:00,64.735,64.741,64.689,64.695,71270000.0
2009-08-27 20:16:00,64.68,64.719,64.679,64.703,105740000.0
2009-08-27 20:17:00,64.725,64.777,64.725,64.756,99210000.0
2009-08-27 20:18:00,64.784,64.784,64.758,64.761,106920000.0
2009-08-27 20:19:00,64.771,64.782,64.756,64.782,75160000.0
2009-08-27 20:20:00,64.782,64.782,64.764,64.769,47410000.0
2009-08-27 20:21:00,64.789,64.789,64.762,64.768,39950000.0
2009-08-27 20:22:00,64.763,64.763,64.709,64.731,52660000.0
2009-08-27 20:23:00,64.713,64.735,64.713,64.72,28450000.0
2009-08-27 20:24:00,64.725,64.725,64.658,64.702,26810000.0
2009-08-27 20:25:00,64.711,64.711,64.68,64.685,40680000.0
2009-08-27 20:26:00,64.69,64.701,64.678,64.697,59440000.0
2009-08-27 20:27:00,64.711,64.711,64.637,64.637,109140000.0
2009-08-27 20:28:00,64.655,64.683,64.632,64.655,69820000.0
2009-08-27 20:29:00,64.645,64.655,64.616,64.636,74910000.0
2009-08-27 20:30:00,64.647,64.668,64.623,64.654,76360000.0
2009-08-27 20:31:00,64.668,64.676,64.637,64.672,134810000.0
2009-08-27 20:32:00,64.682,64.712,64.681,64.712,114440000.0
2009-08-27 20:33:00,64.725,64.73,64.703,64.726,147860000.0
2009-08-27 20:34:00,64.707,64.74,64.699,64.73,128040000.0
2009-08-27 20:35:00,64.73,64.746,64.682,64.692,60380000.0
2009-08-27 20:36:00,64.705,64.706,64.692,64.706,85100000.0
2009-08-27 20:37:00,64.704,64.75,64.704,64.726,81740000.0
2009-08-27 20:38:00,64.717,64.722,64.684,64.684,77890000.0
2009-08-27 20:39:00,64.706,64.729,64.685,64.724,70460000.0
2009-08-27 20:40:00,64.731,64.743,64.726,64.729,75130000.0
2009-08-27 20:41:00,64.737,64.745,64.733,64.745,33330000.0
2009-08-27 20:42:00,64.746,64.752,64.742,64.749,73940000.0
2009-08-27 20:43:00,64.75,64.758,64.749,64.758,86910000.0
2009-08-27 20:44:00,64.762,64.798,64.748,64.785,107890000.0
2009-08-27 20:45:00,64.786,64.786,64.753,64.778,101890000.0
2009-08-27 20:46:00,64.765,64.765,64.736,64.761,82960000.0
2009-08-27 20:47:00,64.762,64.777,64.746,64.751,74190000.0
2009-08-27 20:48:00,64.766,64.773,64.751,64.756,29880000.0
2009-08-27 20:49:00,64.765,64.774,64.759,64.76,93630000.0
2009-08-27 20:50:00,64.752,64.774,64.752,64.768,79510000.0
2009-08-27 20:51:00,64.778,64.792,64.744,64.744,118150000.0
2009-08-27 20:52:00,64.746,64.765,64.734,64.741,131250000.0
2009-08-27 20:53:00,64.737,64.771,64.737,64.749,106170000.0
2009-08-27 20:54:00,64.76,64.765,64.747,64.761,112980000.0
2009-08-27 20:55:00,64.751,64.774,64.751,64.768,46480000.0
2009-08-27 20:56:00,64.767,64.78,64.767,64.773,23150000.0
2009-08-27 20:57:00,64.771,64.771,64.761,64.765,49710000.0
2009-08-27 20:58:00,64.768,64.778,64.761,64.775,106480000.0
2009-08-27 20:59:00,64.769,64.807,64.759,64.778,74960000.0
2009-08-27 21:00:00,64.784,64.788,64.753,64.765,99870000.0
2009-08-27 21:01:00,64.761,64.765,64.742,64.748,100430000.0
2009-08-27 21:02:00,64.739,64.755,64.729,64.741,121300000.0
2009-08-27 21:03:00,64.746,64.746,64.726,64.726,74980000.0
2009-08-27 21:04:00,64.733,64.736,64.709,64.719,93230000.0
2009-08-27 21:05:00,64.726,64.726,64.699,64.71,96610000.0
2009-08-27 21:06:00,64.703,64.725,64.69,64.692,55210000.0
2009-08-27 21:07:00,64.7,64.717,64.696,64.708,127500000.0
2009-08-27 21:08:00,64.7,64.716,64.693,64.698,86560000.0
2009-08-27 21:09:00,64.715,64.73,64.705,64.72,69170000.0
2009-08-27 21:10:00,64.71,64.718,64.709,64.714,93070000.0
2009-08-27 21:11:00,64.712,64.722,64.71,64.715,94860000.0
2009-08-27 21:12:00,64.741,64.741,64.704,64.712,100750000.0
2009-08-27 21:13:00,64.704,64.712,64.689,64.695,106730000.0
2009-08-27 21:14:00,64.693,64.717,64.689,64.704,76660000.0
2009-08-27 21:15:00,64.721,64.723,64.702,64.723,49100000.0
2009-08-27 21:16:00,64.725,64.729,64.713,64.716,62890000.0
2009-08-27 21:17:00,64.719,64.729,64.714,64.725,67930000.0
2009-08-27 21:18:00,64.754,64.754,64.727,64.727,7000000.0
2009-08-27 21:19:00,64.732,64.75,64.732,64.745,61650000.0
2009-08-27 21:20:00,64.746,64.746,64.723,64.741,48200000.0
2009-08-27 21:21:00,64.755,64.755,64.723,64.733,62430000.0
2009-08-27 21:22:00,64.733,64.734,64.724,64.734,6440000.0
2009-08-27 21:23:00,64.725,64.727,64.708,64.721,98100000.0
2009-08-27 21:24:00,64.727,64.727,64.706,64.717,62210000.0
2009-08-27 21:25:00,64.717,64.721,64.702,64.721,44220000.0
2009-08-27 21:26:00,64.728,64.732,64.719,64.725,58520000.0
2009-08-27 21:27:00,64.739,64.739,64.715,64.726,86160000.0
2009-08-27 21:28:00,64.728,64.753,64.721,64.753,109690000.0
2009-08-27 21:29:00,64.747,64.752,64.736,64.745,110890000.0
2009-08-27 21:30:00,64.747,64.761,64.742,64.742,124480000.0
2009-08-27 21:31:00,64.734,64.751,64.734,64.74,90150000.0
2009-08-27 21:32:00,64.74,64.754,64.736,64.753,79410000.0
2009-08-27 21:33:00,64.752,64.764,64.745,64.764,64430000.0
2009-08-27 21:34:00,64.76,64.769,64.744,64.758,90320000.0
2009-08-27 21:35:00,64.753,64.765,64.751,64.765,59090000.0
2009-08-27 21:36:00,64.772,64.772,64.752,64.766,60450000.0
2009-08-27 21:37:00,64.768,64.782,64.763,64.763,64770000.0
2009-08-27 21:38:00,64.775,64.791,64.765,64.782,95140000.0
2009-08-27 21:39:00,64.789,64.792,64.777,64.781,131790000.0
2009-08-27 21:40:00,64.779,64.792,64.774,64.789,122690000.0
2009-08-27 21:41:00,64.774,64.798,64.774,64.777,85240000.0
2009-08-27 21:42:00,64.801,64.806,64.785,64.806,83670000.0
2009-08-27 21:43:00,64.815,64.815,64.796,64.803,119430000.0
2009-08-27 21:44:00,64.788,64.81,64.788,64.8,126730000.0
2009-08-27 21:45:00,64.816,64.816,64.804,64.814,106810000.0
2009-08-27 21:46:00,64.804,64.84,64.804,64.822,51380000.0
2009-08-27 21:47:00,64.835,64.842,64.826,64.842,71400000.0
2009-08-27 21:48:00,64.844,64.852,64.838,64.847,91290000.0
2009-08-27 21:49:00,64.831,64.867,64.831,64.843,153950000.0
2009-08-27 21:50:00,64.838,64.874,64.838,64.872,163160000.0
2009-08-27 21:51:00,64.862,64.871,64.845,64.849,116550000.0
2009-08-27 21:52:00,64.849,64.854,64.843,64.854,60300000.0
2009-08-27 21:53:00,64.843,64.87,64.843,64.854,99560000.0
2009-08-27 21:54:00,64.874,64.88,64.868,64.874,84620000.0
2009-08-27 21:55:00,64.86,64.86,64.829,64.829,82150000.0
2009-08-27 21:56:00,64.838,64.85,64.805,64.805,136020000.0
2009-08-27 21:57:00,64.834,64.835,64.807,64.807,143170000.0
2009-08-27 21:58:00,64.815,64.845,64.815,64.824,110910000.0
2009-08-27 21:59:00,64.821,64.833,64.804,64.824,137550000.0
2009-08-27 22:00:00,64.831,64.835,64.805,64.805,105740000.0
2009-08-27 22:01:00,64.812,64.824,64.787,64.804,61570000.0
2009-08-27 22:02:00,64.793,64.8,64.788,64.798,62520000.0
2009-08-27 22:03:00,64.821,64.821,64.803,64.805,81690000.0
2009-08-27 22:04:00,64.783,64.786,64.777,64.783,98830000.0
2009-08-27 22:05:00,64.795,64.811,64.79,64.792,61980000.0
2009-08-27 22:06:00,64.805,64.813,64.79,64.807,107970000.0
2009-08-27 22:07:00,64.813,64.813,64.8,64.8,60950000.0
2009-08-27 22:08:00,64.805,64.811,64.804,64.808,128020000.0
2009-08-27 22:09:00,64.817,64.817,64.808,64.816,77590000.0
2009-08-27 22:10:00,64.798,64.804,64.792,64.804,94720000.0
2009-08-27 22:11:00,64.804,64.804,64.782,64.782,88920000.0
2009-08-27 22:12:00,64.803,64.803,64.77,64.79,79070000.0
2009-08-27 22:13:00,64.77,64.791,64.762,64.778,91060000.0
2009-08-27 22:14:00,64.781,64.792,64.774,64.786,113130000.0
2009-08-27 22:15:00,64.781,64.784,64.771,64.784,78530000.0
2009-08-27 22:16:00,64.774,64.79,64.764,64.769,98670000.0
2009-08-27 22:17:00,64.762,64.786,64.762,64.786,62410000.0
2009-08-27 22:18:00,64.789,64.791,64.774,64.79,38770000.0
2009-08-27 22:19:00,64.789,64.807,64.787,64.807,88890000.0
2009-08-27 22:20:00,64.8,64.801,64.794,64.798,60670000.0
2009-08-27 22:21:00,64.812,64.825,64.808,64.816,88990000.0
2009-08-27 22:22:00,64.808,64.824,64.808,64.809,95420000.0
2009-08-27 22:23:00,64.798,64.814,64.789,64.814,95880000.0
2009-08-27 22:24:00,64.818,64.823,64.813,64.823,58870000.0
2009-08-27 22:25:00,64.817,64.834,64.816,64.819,80240000.0
2009-08-27 22:26:00,64.799,64.813,64.793,64.813,85690000.0
2009-08-27 22:27:00,64.835,64.835,64.821,64.823,106680000.0
2009-08-27 22:28:00,64.811,64.821,64.809,64.809,78260000.0
2009-08-27 22:29:00,64.801,64.814,64.799,64.814,76160000.0
2009-08-27 22:30:00,64.822,64.825,64.81,64.81,48820000.0
2009-08-27 22:31:00,64.815,64.817,64.806,64.806,87920000.0
2009-08-27 22:32:00,64.818,64.826,64.818,64.825,118320000.0
2009-08-27 22:33:00,64.826,64.826,64.814,64.815,96190000.0
2009-08-27 22:35:00,64.828,64.83,64.825,64.829,121280000.0
2009-08-27 22:36:00,64.845,64.85,64.832,64.84,126570000.0
2009-08-27 22:37:00,64.819,64.843,64.819,64.843,79860000.0
2009-08-27 22:38:00,64.85,64.859,64.849,64.85,118350000.0
2009-08-27 22:39:00,64.862,64.862,64.816,64.826,71930000.0
2009-08-27 22:40:00,64.816,64.826,64.811,64.818,85570000.0
2009-08-27 22:41:00,64.816,64.817,64.809,64.817,85880000.0
2009-08-27 22:42:00,64.825,64.825,64.81,64.822,93490000.0
2009-08-27 22:43:00,64.826,64.836,64.826,64.829,58240000.0
2009-08-27 22:44:00,64.837,64.837,64.822,64.829,100520000.0
2009-08-27 22:45:00,64.837,64.837,64.829,64.83,75390000.0
2009-08-27 22:47:00,64.825,64.825,64.811,64.817,104840000.0
2009-08-27 22:48:00,64.825,64.832,64.81,64.826,68330000.0
2009-08-27 22:49:00,64.826,64.835,64.82,64.835,86160000.0
2009-08-27 22:51:00,64.844,64.847,64.829,64.829,89940000.0
2009-08-27 22:52:00,64.82,64.827,64.82,64.827,85330000.0
2009-08-27 22:54:00,64.833,64.833,64.804,64.821,65570000.0
2009-08-27 22:55:00,64.812,64.817,64.811,64.816,67500000.0
2009-08-27 22:56:00,64.806,64.813,64.797,64.804,86810000.0
2009-08-27 22:57:00,64.809,64.824,64.809,64.824,85510000.0
2009-08-27 22:58:00,64.826,64.833,64.814,64.814,109310000.0
2009-08-27 22:59:00,64.811,64.826,64.811,64.822,76940000.0
2009-08-27 23:00:00,64.824,64.824,64.777,64.788,67750000.0
2009-08-27 23:01:00,64.803,64.827,64.789,64.789,56130000.0
2009-08-27 23:02:00,64.819,64.819,64.816,64.819,114510000.0
2009-08-27 23:03:00,64.806,64.806,64.789,64.789,149010000.0
2009-08-27 23:04:00,64.781,64.781,64.762,64.78,74530000.0
2009-08-27 23:05:00,64.772,64.794,64.772,64.774,97450000.0
2009-08-27 23:06:00,64.762,64.773,64.747,64.756,98360000.0
2009-08-27 23:07:00,64.751,64.784,64.751,64.784,127510000.0
2009-08-27 23:08:00,64.787,64.787,64.778,64.786,97110000.0
2009-08-27 23:09:00,64.794,64.794,64.774,64.774,53840000.0
2009-08-27 23:10:00,64.781,64.798,64.766,64.786,56660000.0
2009-08-27 23:11:00,64.803,64.809,64.778,64.805,52120000.0
2009-08-27 23:12:00,64.806,64.819,64.787,64.801,65170000.0
2009-08-27 23:13:00,64.777,64.777,64.769,64.777,66860000.0
2009-08-27 23:14:00,64.772,64.82,64.772,64.803,66070000.0
2009-08-27 23:15:00,64.811,64.827,64.802,64.802,84600000.0
2009-08-27 23:16:00,64.808,64.809,64.806,64.808,53840000.0
2009-08-27 23:17:00,64.815,64.815,64.809,64.809,59490000.0
2009-08-27 23:18:00,64.798,64.799,64.796,64.796,83900000.0
2009-08-27 23:20:00,64.765,64.801,64.765,64.801,74750000.0
2009-08-27 23:21:00,64.798,64.804,64.782,64.782,87580000.0
2009-08-27 23:22:00,64.783,64.783,64.735,64.747,53600000.0
2009-08-27 23:23:00,64.739,64.785,64.739,64.783,39660000.0
2009-08-27 23:24:00,64.779,64.779,64.755,64.759,67950000.0
2009-08-27 23:25:00,64.748,64.756,64.743,64.756,78910000.0
2009-08-27 23:26:00,64.742,64.774,64.742,64.766,75270000.0
2009-08-27 23:27:00,64.782,64.782,64.745,64.745,38990000.0
2009-08-27 23:29:00,64.756,64.771,64.736,64.765,114410000.0
2009-08-27 23:30:00,64.76,64.767,64.76,64.764,83510000.0
2009-08-27 23:31:00,64.756,64.758,64.755,64.758,57350000.0
2009-08-27 23:32:00,64.759,64.768,64.759,64.765,107240000.0
2009-08-27 23:33:00,64.771,64.771,64.755,64.769,90920000.0
2009-08-27 23:35:00,64.762,64.775,64.76,64.76,45410000.0
2009-08-27 23:36:00,64.775,64.777,64.769,64.776,47780000.0
2009-08-27 23:38:00,64.789,64.789,64.787,64.788,28910000.0
2009-08-27 23:39:00,64.804,64.804,64.791,64.791,54730000.0
2009-08-27 23:40:00,64.779,64.787,64.779,64.78,36540000.0
2009-08-27 23:41:00,64.786,64.787,64.78,64.786,73330000.0
2009-08-27 23:42:00,64.797,64.797,64.789,64.789,104220000.0
2009-08-27 23:43:00,64.777,64.796,64.773,64.796,36950000.0
2009-08-27 23:44:00,64.784,64.784,64.759,64.783,30990000.0
2009-08-27 23:45:00,64.806,64.807,64.8,64.8,67450000.0
2009-08-27 23:46:00,64.784,64.784,64.77,64.77,69670000.0
2009-08-27 23:47:00,64.797,64.8,64.789,64.789,101590000.0
2009-08-27 23:48:00,64.778,64.785,64.771,64.785,71750000.0
2009-08-27 23:49:00,64.781,64.787,64.78,64.785,127380000.0
2009-08-27 23:50:00,64.79,64.801,64.79,64.795,116210000.0
2009-08-27 23:53:00,64.778,64.786,64.778,64.78,40890000.0
2009-08-27 23:54:00,64.795,64.797,64.79,64.791,40730000.0
2009-08-27 23:55:00,64.782,64.782,64.76,64.76,32840000.0
2009-08-27 23:56:00,64.767,64.767,64.765,64.766,13950000.0
2009-08-27 23:57:00,64.782,64.782,64.736,64.742,44100000.0
2009-08-27 23:58:00,64.73,64.746,64.73,64.739,56740000.0
2009-08-27 23:59:00,64.749,64.756,64.745,64.756,47990000.0
2009-08-28 00:00:00,64.774,64.774,64.756,64.76,55520000.0
2009-08-28 00:02:00,64.77,64.776,64.77,64.776,35250000.0
2009-08-28 00:03:00,64.796,64.797,64.791,64.791,80940000.0
2009-08-28 00:04:00,64.771,64.785,64.771,64.785,83080000.0
2009-08-28 00:05:00,64.785,64.785,64.778,64.778,48080000.0
2009-08-28 00:06:00,64.795,64.795,64.787,64.787,47090000.0
2009-08-28 00:07:00,64.778,64.784,64.777,64.777,37930000.0
2009-08-28 00:08:00,64.789,64.801,64.789,64.8,21040000.0
2009-08-28 00:09:00,64.787,64.795,64.782,64.795,54850000.0
2009-08-28 00:10:00,64.797,64.797,64.79,64.796,90860000.0
2009-08-28 00:11:00,64.802,64.814,64.802,64.808,36290000.0
2009-08-28 00:12:00,64.815,64.815,64.793,64.798,72870000.0
2009-08-28 00:13:00,64.807,64.807,64.793,64.805,115790000.0
2009-08-28 00:15:00,64.828,64.828,64.821,64.821,40560000.0
2009-08-28 00:16:00,64.813,64.833,64.813,64.828,37300000.0
2009-08-28 00:17:00,64.813,64.825,64.813,64.817,41740000.0
2009-08-28 00:18:00,64.823,64.824,64.811,64.811,130640000.0
2009-08-28 00:19:00,64.803,64.833,64.803,64.833,77350000.0
2009-08-28 00:20:00,64.819,64.828,64.819,64.826,77610000.0
2009-08-28 00:21:00,64.839,64.84,64.819,64.819,42350000.0
2009-08-28 00:22:00,64.83,64.83,64.825,64.826,82020000.0
2009-08-28 00:24:00,64.823,64.828,64.818,64.828,84870000.0
2009-08-28 00:25:00,64.821,64.827,64.821,64.827,72650000.0
2009-08-28 00:26:00,64.812,64.831,64.812,64.829,117150000.0
2009-08-28 00:27:00,64.808,64.817,64.8,64.8,120570000.0
2009-08-28 00:28:00,64.784,64.794,64.768,64.779,80930000.0
2009-08-28 00:29:00,64.78,64.794,64.78,64.787,99650000.0
2009-08-28 00:30:00,64.805,64.805,64.789,64.79,90990000.0
2009-08-28 00:31:00,64.777,64.793,64.777,64.786,65260000.0
2009-08-28 00:32:00,64.781,64.781,64.761,64.761,112440000.0
2009-08-28 00:33:00,64.775,64.779,64.751,64.751,78590000.0
2009-08-28 00:34:00,64.754,64.755,64.735,64.755,71160000.0
2009-08-28 00:35:00,64.761,64.784,64.761,64.776,84430000.0
2009-08-28 00:36:00,64.792,64.792,64.773,64.779,83570000.0
2009-08-28 00:37:00,64.762,64.775,64.762,64.769,65060000.0
2009-08-28 00:38:00,64.779,64.781,64.777,64.778,86600000.0
2009-08-28 00:39:00,64.778,64.786,64.775,64.786,85850000.0
2009-08-28 00:40:00,64.789,64.794,64.783,64.793,90020000.0
2009-08-28 00:41:00,64.789,64.796,64.782,64.782,77830000.0
2009-08-28 00:42:00,64.796,64.796,64.774,64.774,79770000.0
2009-08-28 00:43:00,64.77,64.771,64.767,64.768,116060000.0
2009-08-28 00:44:00,64.761,64.773,64.761,64.768,110660000.0
2009-08-28 00:45:00,64.786,64.789,64.78,64.786,105250000.0
2009-08-28 00:47:00,64.79,64.803,64.786,64.803,87760000.0
2009-08-28 00:48:00,64.817,64.818,64.81,64.811,86240000.0
2009-08-28 00:49:00,64.788,64.789,64.786,64.787,68910000.0
2009-08-28 00:50:00,64.8,64.805,64.8,64.801,24490000.0
2009-08-28 00:51:00,64.806,64.806,64.799,64.799,74080000.0
2009-08-28 00:52:00,64.807,64.81,64.807,64.808,53600000.0
2009-08-28 00:53:00,64.801,64.807,64.8,64.806,96730000.0
2009-08-28 00:54:00,64.815,64.817,64.81,64.815,131360000.0
2009-08-28 00:55:00,64.808,64.812,64.791,64.796,78010000.0
2009-08-28 00:56:00,64.805,64.821,64.805,64.818,61410000.0
2009-08-28 00:57:00,64.808,64.818,64.808,64.815,62420000.0
2009-08-28 00:58:00,64.824,64.831,64.823,64.83,107420000.0
2009-08-28 00:59:00,64.818,64.818,64.81,64.81,51530000.0
2009-08-28 01:00:00,64.843,64.843,64.795,64.803,43830000.0
2009-08-28 01:01:00,64.806,64.807,64.8,64.807,62740000.0
2009-08-28 01:02:00,64.799,64.813,64.787,64.804,65440000.0
2009-08-28 01:03:00,64.777,64.785,64.771,64.771,72690000.0
2009-08-28 01:04:00,64.77,64.777,64.77,64.772,56880000.0
2009-08-28 01:05:00,64.777,64.777,64.768,64.776,50220000.0
2009-08-28 01:06:00,64.787,64.787,64.773,64.778,61730000.0
2009-08-28 01:09:00,64.791,64.791,64.781,64.781,37470000.0
2009-08-28 01:11:00,64.777,64.777,64.771,64.771,99890000.0
2009-08-28 01:12:00,64.785,64.785,64.771,64.773,127060000.0
2009-08-28 01:13:00,64.778,64.779,64.777,64.778,77930000.0
2009-08-28 01:14:00,64.768,64.775,64.763,64.769,69250000.0
2009-08-28 01:15:00,64.784,64.784,64.762,64.768,30240000.0
2009-08-28 01:16:00,64.778,64.787,64.772,64.787,48960000.0
2009-08-28 01:18:00,64.813,64.813,64.783,64.783,126200000.0
2009-08-28 01:19:00,64.777,64.787,64.777,64.787,59920000.0
2009-08-28 01:20:00,64.786,64.786,64.772,64.778,31000000.0
2009-08-28 01:21:00,64.793,64.793,64.762,64.784,32670000.0
2009-08-28 01:22:00,64.799,64.813,64.794,64.802,25180000.0
2009-08-28 01:23:00,64.808,64.822,64.797,64.822,69500000.0
2009-08-28 01:24:00,64.819,64.82,64.806,64.811,67690000.0
2009-08-28 01:25:00,64.816,64.82,64.794,64.815,135760000.0
2009-08-28 01:26:00,64.808,64.817,64.795,64.817,101850000.0
2009-08-28 01:27:00,64.823,64.823,64.802,64.822,88530000.0
2009-08-28 01:28:00,64.828,64.831,64.81,64.81,115770000.0
2009-08-28 01:29:00,64.801,64.834,64.801,64.834,86370000.0
2009-08-28 01:30:00,64.856,64.856,64.832,64.84,103070000.0
2009-08-28 01:31:00,64.849,64.87,64.844,64.866,41410000.0
2009-08-28 01:32:00,64.881,64.886,64.854,64.886,45530000.0
2009-08-28 01:33:00,64.876,64.887,64.857,64.86,28210000.0
2009-08-28 01:34:00,64.866,64.866,64.849,64.849,43750000.0
2009-08-28 01:35:00,64.857,64.878,64.845,64.877,22020000.0
2009-08-28 01:36:00,64.857,64.871,64.841,64.841,47720000.0
2009-08-28 01:37:00,64.856,64.858,64.849,64.858,38710000.0
2009-08-28 01:38:00,64.844,64.889,64.844,64.884,109080000.0
2009-08-28 01:39:00,64.879,64.893,64.87,64.878,100640000.0
2009-08-28 01:40:00,64.881,64.888,64.879,64.886,67820000.0
2009-08-28 01:41:00,64.886,64.891,64.874,64.888,83320000.0
2009-08-28 01:42:00,64.911,64.911,64.881,64.887,128030000.0
2009-08-28 01:43:00,64.882,64.896,64.858,64.892,115560000.0
2009-08-28 01:44:00,64.903,64.904,64.889,64.897,158580000.0
2009-08-28 01:45:00,64.913,64.913,64.885,64.89,121990000.0
2009-08-28 01:46:00,64.897,64.904,64.884,64.904,100340000.0
2009-08-28 01:47:00,64.911,64.92,64.905,64.917,73160000.0
2009-08-28 01:48:00,64.936,64.936,64.924,64.928,93720000.0
2009-08-28 01:49:00,64.927,64.927,64.921,64.927,68760000.0
2009-08-28 01:50:00,64.949,64.951,64.947,64.948,75700000.0
2009-08-28 01:51:00,64.953,64.953,64.936,64.943,77900000.0
2009-08-28 01:52:00,64.957,64.961,64.947,64.95,34600000.0
2009-08-28 01:53:00,64.944,64.944,64.931,64.938,80280000.0
2009-08-28 01:54:00,64.945,64.945,64.933,64.933,76740000.0
2009-08-28 01:55:00,64.924,64.961,64.924,64.931,120860000.0
2009-08-28 01:56:00,64.926,64.933,64.92,64.927,93640000.0
2009-08-28 01:57:00,64.943,64.943,64.913,64.927,90310000.0
2009-08-28 02:01:00,64.921,64.944,64.916,64.944,101100000.0
2009-08-28 02:02:00,64.954,64.982,64.954,64.982,46670000.0
2009-08-28 02:03:00,64.993,64.993,64.971,64.979,43550000.0
2009-08-28 02:04:00,64.984,64.984,64.964,64.983,25930000.0
2009-08-28 02:05:00,64.971,64.978,64.971,64.976,45360000.0
2009-08-28 02:06:00,64.994,64.994,64.966,64.966,20660000.0
2009-08-28 02:07:00,64.972,65.001,64.968,64.996,45470000.0
2009-08-28 02:08:00,65.008,65.013,65.002,65.009,38880000.0
2009-08-28 02:09:00,65.018,65.031,64.996,65.029,96480000.0
2009-08-28 02:10:00,65.034,65.034,65.015,65.032,88080000.0
2009-08-28 02:11:00,65.048,65.048,65.024,65.036,69600000.0
2009-08-28 02:12:00,65.048,65.062,65.036,65.036,77460000.0
2009-08-28 02:13:00,65.019,65.027,65.006,65.008,120270000.0
2009-08-28 02:14:00,65.014,65.032,65.013,65.024,98530000.0
2009-08-28 02:15:00,65.042,65.045,65.013,65.045,155680000.0
2009-08-28 02:16:00,65.034,65.039,65.017,65.03,107300000.0
2009-08-28 02:17:00,65.024,65.066,65.024,65.06,95520000.0
2009-08-28 02:18:00,65.065,65.065,65.053,65.058,75430000.0
2009-08-28 02:19:00,65.066,65.066,65.036,65.051,93370000.0
2009-08-28 02:20:00,65.048,65.06,65.036,65.05,60310000.0
2009-08-28 02:21:00,65.086,65.087,65.055,65.082,74370000.0
2009-08-28 02:22:00,65.086,65.092,65.072,65.085,73080000.0
2009-08-28 02:23:00,65.075,65.075,65.044,65.05,30670000.0
2009-08-28 02:24:00,65.055,65.064,65.025,65.031,68460000.0
2009-08-28 02:25:00,65.017,65.034,64.989,65.033,68030000.0
2009-08-28 02:26:00,65.016,65.021,65.006,65.007,120790000.0
2009-08-28 02:27:00,64.985,65.002,64.982,64.999,82060000.0
2009-08-28 02:28:00,65.003,65.009,64.975,64.975,83160000.0
2009-08-28 02:29:00,64.999,65.029,64.976,65.023,84680000.0
2009-08-28 02:30:00,65.033,65.033,65.006,65.029,72450000.0
2009-08-28 02:31:00,65.005,65.014,64.996,65.0,10900000.0
2009-08-28 02:32:00,64.995,65.001,64.969,64.97,83510000.0
2009-08-28 02:33:00,64.983,65.022,64.977,64.997,83600000.0
2009-08-28 02:34:00,65.011,65.011,64.996,64.996,7740000.0
2009-08-28 02:35:00,65.005,65.005,64.983,64.989,33660000.0
2009-08-28 02:36:00,65.005,65.005,64.986,65.003,73180000.0
2009-08-28 02:37:00,65.014,65.014,64.996,64.998,67590000.0
2009-08-28 02:38:00,64.99,65.008,64.986,65.004,106850000.0
2009-08-28 02:39:00,64.987,65.005,64.981,65.005,85220000.0
2009-08-28 02:40:00,65.001,65.014,64.993,65.014,86060000.0
2009-08-28 02:41:00,64.996,65.01,64.962,64.97,77140000.0
2009-08-28 02:42:00,64.975,64.982,64.957,64.963,75000000.0
2009-08-28 02:43:00,64.96,64.97,64.958,64.959,17540000.0
2009-08-28 02:44:00,64.974,64.974,64.951,64.951,118530000.0
2009-08-28 02:45:00,64.958,64.958,64.931,64.952,86960000.0
2009-08-28 02:46:00,64.933,64.958,64.933,64.957,85620000.0
2009-08-28 02:47:00,64.942,64.964,64.942,64.957,85090000.0
2009-08-28 02:48:00,64.975,64.976,64.961,64.976,75610000.0
2009-08-28 02:49:00,64.951,64.963,64.951,64.959,10950000.0
2009-08-28 02:50:00,64.953,64.967,64.942,64.942,116070000.0
2009-08-28 02:51:00,64.961,64.961,64.935,64.948,82780000.0
2009-08-28 02:52:00,64.933,64.952,64.933,64.952,82750000.0
2009-08-28 02:53:00,64.95,64.964,64.941,64.948,79350000.0
2009-08-28 02:54:00,64.968,64.973,64.951,64.973,76220000.0
2009-08-28 02:55:00,64.963,64.984,64.963,64.984,6400000.0
2009-08-28 02:56:00,64.982,64.987,64.982,64.987,5480000.0
2009-08-28 02:57:00,64.984,64.99,64.957,64.975,68020000.0
2009-08-28 02:58:00,64.978,64.986,64.965,64.976,116570000.0
2009-08-28 02:59:00,64.957,64.976,64.957,64.976,85990000.0
2009-08-28 03:00:00,64.984,64.986,64.97,64.986,81730000.0
2009-08-28 03:01:00,64.976,64.977,64.972,64.976,81340000.0
2009-08-28 03:02:00,64.977,64.986,64.971,64.978,76390000.0
2009-08-28 03:03:00,64.984,64.984,64.983,64.983,2630000.0
2009-08-28 03:04:00,64.977,64.98,64.975,64.975,72610000.0
2009-08-28 03:05:00,64.985,64.985,64.964,64.979,32410000.0
2009-08-28 03:06:00,64.995,64.995,64.971,64.994,63760000.0
2009-08-28 03:07:00,64.986,64.991,64.97,64.98,71260000.0
2009-08-28 03:08:00,64.978,64.985,64.971,64.985,111020000.0
2009-08-28 03:09:00,64.984,64.986,64.972,64.986,83460000.0
2009-08-28 03:10:00,64.973,64.973,64.953,64.953,84080000.0
2009-08-28 03:11:00,64.957,64.963,64.946,64.957,85570000.0
2009-08-28 03:12:00,64.957,64.976,64.954,64.976,76000000.0
2009-08-28 03:13:00,64.98,64.982,64.967,64.976,12780000.0
2009-08-28 03:14:00,64.985,64.985,64.962,64.968,66740000.0
2009-08-28 03:15:00,64.976,64.976,64.963,64.974,75440000.0
2009-08-28 03:16:00,64.983,64.983,64.973,64.975,71860000.0
2009-08-28 03:17:00,64.973,64.993,64.973,64.98,35320000.0
2009-08-28 03:18:00,64.97,64.981,64.961,64.976,70340000.0
2009-08-28 03:19:00,64.977,64.983,64.973,64.978,73990000.0
2009-08-28 03:20:00,64.968,64.973,64.96,64.973,116720000.0
2009-08-28 03:21:00,64.975,64.981,64.961,64.978,85000000.0
2009-08-28 03:22:00,64.978,64.986,64.972,64.986,82130000.0
2009-08-28 03:23:00,64.987,64.994,64.984,64.988,79080000.0
2009-08-28 03:24:00,64.984,64.984,64.968,64.984,77780000.0
2009-08-28 03:25:00,64.98,64.989,64.967,64.968,13160000.0
2009-08-28 03:26:00,64.967,64.983,64.954,64.983,14100000.0
2009-08-28 03:27:00,64.992,64.992,64.977,64.986,82990000.0
2009-08-28 03:28:00,64.994,65.015,64.994,65.015,59250000.0
2009-08-28 03:29:00,65.004,65.016,65.004,65.015,72100000.0
2009-08-28 03:30:00,65.023,65.023,64.974,64.974,77460000.0
2009-08-28 03:31:00,64.987,64.989,64.975,64.988,28010000.0
2009-08-28 03:32:00,64.997,65.002,64.978,64.993,68830000.0
2009-08-28 03:33:00,65.015,65.015,65.003,65.009,69880000.0
2009-08-28 03:34:00,65.007,65.015,65.001,65.009,121070000.0
2009-08-28 03:35:00,64.996,65.007,64.996,65.007,82340000.0
2009-08-28 03:36:00,65.015,65.015,64.988,64.99,75610000.0
2009-08-28 03:37:00,65.007,65.007,64.982,64.982,80330000.0
2009-08-28 03:38:00,64.985,64.988,64.979,64.98,77530000.0
2009-08-28 03:39:00,65.001,65.001,64.988,64.994,10340000.0
2009-08-28 03:40:00,64.998,65.004,64.982,64.996,56640000.0
2009-08-28 03:41:00,64.98,65.001,64.98,64.993,40440000.0
2009-08-28 03:42:00,64.976,64.982,64.973,64.977,36780000.0
2009-08-28 03:43:00,64.954,64.972,64.945,64.958,94960000.0
2009-08-28 03:44:00,64.944,64.961,64.944,64.957,95990000.0
2009-08-28 03:45:00,64.96,64.96,64.926,64.932,131220000.0
2009-08-28 03:46:00,64.931,64.952,64.923,64.947,75260000.0
2009-08-28 03:47:00,64.951,64.97,64.947,64.959,60800000.0
2009-08-28 03:48:00,64.968,64.97,64.955,64.967,28380000.0
2009-08-28 03:49:00,64.967,64.975,64.96,64.96,51940000.0
2009-08-28 03:50:00,64.968,64.97,64.947,64.95,61490000.0
2009-08-28 03:51:00,64.945,64.952,64.927,64.932,126980000.0
2009-08-28 03:52:00,64.921,64.932,64.921,64.929,49450000.0
2009-08-28 03:53:00,64.91,64.934,64.91,64.934,31240000.0
2009-08-28 03:54:00,64.926,64.926,64.913,64.924,29380000.0
2009-08-28 03:55:00,64.935,64.938,64.931,64.938,21850000.0
2009-08-28 03:56:00,64.929,64.934,64.924,64.928,66580000.0
2009-08-28 03:57:00,64.935,64.935,64.913,64.921,64710000.0
2009-08-28 03:58:00,64.903,64.932,64.903,64.932,118540000.0
2009-08-28 03:59:00,64.93,64.943,64.917,64.943,89310000.0
2009-08-28 04:00:00,64.955,64.955,64.936,64.94,82230000.0
2009-08-28 04:01:00,64.934,64.941,64.92,64.92,108360000.0
2009-08-28 04:02:00,64.924,64.924,64.904,64.912,81490000.0
2009-08-28 04:03:00,64.896,64.911,64.884,64.905,102420000.0
2009-08-28 04:04:00,64.909,64.915,64.901,64.915,42840000.0
2009-08-28 04:05:00,64.908,64.915,64.908,64.911,43100000.0
2009-08-28 04:06:00,64.917,64.933,64.91,64.92,23470000.0
2009-08-28 04:07:00,64.911,64.925,64.905,64.925,42350000.0
2009-08-28 04:08:00,64.919,64.929,64.904,64.924,21660000.0
2009-08-28 04:09:00,64.912,64.924,64.912,64.92,42650000.0
2009-08-28 04:10:00,64.915,64.915,64.901,64.91,31430000.0
2009-08-28 04:11:00,64.915,64.916,64.902,64.916,95700000.0
2009-08-28 04:12:00,64.926,64.933,64.912,64.921,83100000.0
2009-08-28 04:13:00,64.911,64.922,64.903,64.922,68010000.0
2009-08-28 04:14:00,64.936,64.936,64.93,64.93,77560000.0
2009-08-28 04:15:00,64.933,64.933,64.915,64.917,119120000.0
2009-08-28 04:16:00,64.907,64.921,64.905,64.908,94040000.0
2009-08-28 04:17:00,64.895,64.911,64.892,64.904,149780000.0
2009-08-28 04:18:00,64.913,64.913,64.877,64.889,109800000.0
2009-08-28 04:19:00,64.881,64.89,64.866,64.885,94770000.0
2009-08-28 04:20:00,64.878,64.881,64.864,64.876,69760000.0
2009-08-28 04:21:00,64.87,64.889,64.867,64.885,82690000.0
2009-08-28 04:22:00,64.878,64.893,64.875,64.885,64100000.0
2009-08-28 04:23:00,64.882,64.895,64.882,64.895,78140000.0
2009-08-28 04:24:00,64.889,64.891,64.874,64.89,76620000.0
2009-08-28 04:25:00,64.887,64.893,64.876,64.893,28740000.0
2009-08-28 04:26:00,64.887,64.902,64.875,64.902,68470000.0
2009-08-28 04:27:00,64.896,64.896,64.881,64.881,78850000.0
2009-08-28 04:28:00,64.903,64.903,64.885,64.896,116760000.0
2009-08-28 04:29:00,64.884,64.905,64.879,64.905,81370000.0
2009-08-28 04:30:00,64.896,64.903,64.885,64.903,81330000.0
2009-08-28 04:31:00,64.894,64.904,64.886,64.904,78410000.0
2009-08-28 04:32:00,64.899,64.905,64.894,64.899,75010000.0
2009-08-28 04:33:00,64.899,64.899,64.886,64.888,11870000.0
2009-08-28 04:34:00,64.904,64.904,64.882,64.882,120800000.0
2009-08-28 04:35:00,64.886,64.896,64.879,64.896,80530000.0
2009-08-28 04:36:00,64.888,64.888,64.879,64.879,88390000.0
2009-08-28 04:37:00,64.887,64.888,64.88,64.88,81960000.0
2009-08-28 04:38:00,64.888,64.895,64.884,64.895,83520000.0
2009-08-28 04:39:00,64.892,64.901,64.885,64.885,9670000.0
2009-08-28 04:40:00,64.886,64.886,64.877,64.877,5640000.0
2009-08-28 04:41:00,64.905,64.907,64.9,64.9,123820000.0
2009-08-28 04:42:00,64.891,64.906,64.883,64.903,61800000.0
2009-08-28 04:43:00,64.893,64.911,64.885,64.911,54150000.0
2009-08-28 04:44:00,64.908,64.92,64.895,64.912,56770000.0
2009-08-28 04:45:00,64.92,64.926,64.905,64.91,96210000.0
2009-08-28 04:46:00,64.904,64.915,64.904,64.915,53780000.0
2009-08-28 04:47:00,64.907,64.914,64.895,64.907,45490000.0
2009-08-28 04:48:00,64.917,64.923,64.905,64.919,61930000.0
2009-08-28 04:49:00,64.926,64.942,64.926,64.936,57270000.0
2009-08-28 04:50:00,64.954,64.954,64.918,64.918,67740000.0
2009-08-28 04:51:00,64.933,64.933,64.904,64.913,51600000.0
2009-08-28 04:52:00,64.92,64.92,64.892,64.892,46460000.0
2009-08-28 04:53:00,64.905,64.905,64.884,64.897,57170000.0
2009-08-28 04:54:00,64.908,64.913,64.895,64.897,53090000.0
2009-08-28 04:55:00,64.892,64.918,64.892,64.902,39960000.0
2009-08-28 04:56:00,64.907,64.914,64.884,64.899,38080000.0
2009-08-28 04:57:00,64.888,64.918,64.885,64.906,96460000.0
2009-08-28 04:58:00,64.901,64.922,64.899,64.907,106030000.0
2009-08-28 04:59:00,64.903,64.922,64.903,64.903,124440000.0
2009-08-28 05:00:00,64.925,64.925,64.904,64.925,79020000.0
2009-08-28 05:01:00,64.933,64.933,64.914,64.914,59610000.0
2009-08-28 05:02:00,64.918,64.925,64.912,64.925,29700000.0
2009-08-28 05:03:00,64.918,64.936,64.914,64.936,46460000.0
2009-08-28 05:04:00,64.92,64.944,64.92,64.929,69250000.0
2009-08-28 05:05:00,64.921,64.935,64.921,64.926,116840000.0
2009-08-28 05:06:00,64.936,64.945,64.928,64.945,48890000.0
2009-08-28 05:07:00,64.944,64.944,64.925,64.929,33370000.0
2009-08-28 05:08:00,64.922,64.935,64.922,64.935,31990000.0
2009-08-28 05:09:00,64.945,64.945,64.923,64.929,23340000.0
2009-08-28 05:10:00,64.938,64.945,64.933,64.938,67690000.0
2009-08-28 05:11:00,64.924,64.951,64.924,64.94,63950000.0
2009-08-28 05:12:00,64.963,64.963,64.945,64.95,115740000.0
2009-08-28 05:13:00,64.96,64.962,64.945,64.949,101360000.0
2009-08-28 05:14:00,64.945,64.945,64.923,64.944,83530000.0
2009-08-28 05:15:00,64.962,64.962,64.942,64.947,117400000.0
2009-08-28 05:16:00,64.972,64.985,64.965,64.985,81500000.0
2009-08-28 05:17:00,64.976,64.976,64.952,64.958,98340000.0
2009-08-28 05:18:00,64.949,64.959,64.932,64.95,40570000.0
2009-08-28 05:19:00,64.928,64.955,64.928,64.955,40760000.0
2009-08-28 05:20:00,64.944,64.944,64.931,64.936,25980000.0
2009-08-28 05:21:00,64.946,64.953,64.934,64.945,43260000.0
2009-08-28 05:22:00,64.931,64.95,64.931,64.94,24460000.0
2009-08-28 05:23:00,64.951,64.963,64.94,64.955,36330000.0
2009-08-28 05:24:00,64.973,64.973,64.936,64.958,40910000.0
2009-08-28 05:25:00,64.951,64.964,64.951,64.951,96390000.0
2009-08-28 05:26:00,64.959,64.975,64.955,64.975,80290000.0
2009-08-28 05:27:00,64.983,64.983,64.954,64.961,62980000.0
2009-08-28 05:28:00,64.969,64.976,64.968,64.97,75170000.0
2009-08-28 05:29:00,64.964,64.964,64.941,64.954,118220000.0
2009-08-28 05:30:00,64.962,64.962,64.942,64.956,105100000.0
2009-08-28 05:31:00,64.946,64.957,64.946,64.957,144210000.0
2009-08-28 05:32:00,64.948,64.948,64.932,64.938,110070000.0
2009-08-28 05:33:00,64.954,64.954,64.934,64.94,95630000.0
2009-08-28 05:34:00,64.938,64.94,64.937,64.939,71050000.0
2009-08-28 05:35:00,64.939,64.94,64.917,64.929,89870000.0
2009-08-28 05:36:00,64.926,64.926,64.914,64.918,61110000.0
2009-08-28 05:37:00,64.92,64.933,64.908,64.925,75060000.0
2009-08-28 05:38:00,64.919,64.931,64.905,64.923,69800000.0
2009-08-28 05:39:00,64.943,64.943,64.907,64.922,29730000.0
2009-08-28 05:40:00,64.907,64.914,64.893,64.893,63690000.0
2009-08-28 05:41:00,64.899,64.901,64.881,64.896,70690000.0
2009-08-28 05:42:00,64.906,64.906,64.877,64.894,109910000.0
2009-08-28 05:43:00,64.888,64.904,64.884,64.898,87830000.0
2009-08-28 05:44:00,64.896,64.901,64.885,64.898,81660000.0
2009-08-28 05:45:00,64.915,64.915,64.886,64.913,83950000.0
2009-08-28 05:46:00,64.907,64.92,64.893,64.907,83010000.0
2009-08-28 05:47:00,64.908,64.912,64.905,64.908,16380000.0
2009-08-28 05:48:00,64.922,64.922,64.912,64.918,56230000.0
2009-08-28 05:49:00,64.903,64.923,64.903,64.911,57530000.0
2009-08-28 05:50:00,64.899,64.936,64.899,64.927,99120000.0
2009-08-28 05:51:00,64.945,64.945,64.906,64.935,50230000.0
2009-08-28 05:52:00,64.911,64.931,64.906,64.919,42550000.0
2009-08-28 05:53:00,64.91,64.922,64.904,64.912,62810000.0
2009-08-28 05:54:00,64.916,64.916,64.893,64.913,64230000.0
2009-08-28 05:55:00,64.906,64.913,64.893,64.901,65890000.0
2009-08-28 05:56:00,64.893,64.906,64.887,64.899,57520000.0
2009-08-28 05:57:00,64.917,64.917,64.892,64.915,46180000.0
2009-08-28 05:58:00,64.926,64.926,64.903,64.919,62310000.0
2009-08-28 05:59:00,64.909,64.91,64.905,64.905,57150000.0
2009-08-28 06:00:00,64.913,64.913,64.901,64.905,41400000.0
2009-08-28 06:01:00,64.915,64.915,64.893,64.906,37810000.0
2009-08-28 06:02:00,64.899,64.922,64.899,64.919,99360000.0
2009-08-28 06:03:00,64.927,64.927,64.919,64.925,104290000.0
2009-08-28 06:04:00,64.918,64.929,64.905,64.916,114390000.0
2009-08-28 06:05:00,64.918,64.93,64.907,64.926,79010000.0
2009-08-28 06:06:00,64.926,64.935,64.916,64.935,61720000.0
2009-08-28 06:07:00,64.929,64.934,64.923,64.934,30810000.0
2009-08-28 06:08:00,64.91,64.918,64.91,64.915,55860000.0
2009-08-28 06:09:00,64.935,64.935,64.914,64.914,64670000.0
2009-08-28 06:10:00,64.921,64.933,64.913,64.928,121800000.0
2009-08-28 06:11:00,64.935,64.936,64.93,64.93,47210000.0
2009-08-28 06:12:00,64.949,64.949,64.923,64.94,32720000.0
2009-08-28 06:13:00,64.934,64.955,64.934,64.947,32110000.0
2009-08-28 06:14:00,64.954,64.954,64.933,64.933,25250000.0
2009-08-28 06:15:00,64.952,64.953,64.941,64.948,61340000.0
2009-08-28 06:16:00,64.953,64.953,64.927,64.939,65520000.0
2009-08-28 06:17:00,64.949,64.95,64.946,64.948,110930000.0
2009-08-28 06:18:00,64.953,64.953,64.921,64.94,93120000.0
2009-08-28 06:19:00,64.922,64.951,64.917,64.93,88300000.0
2009-08-28 06:20:00,64.912,64.928,64.912,64.926,108630000.0
2009-08-28 06:21:00,64.943,64.943,64.907,64.919,82120000.0
2009-08-28 06:22:00,64.902,64.931,64.902,64.926,92810000.0
2009-08-28 06:23:00,64.934,64.934,64.912,64.912,44460000.0
2009-08-28 06:24:00,64.941,64.941,64.905,64.928,40200000.0
2009-08-28 06:25:00,64.916,64.93,64.905,64.925,28170000.0
2009-08-28 06:26:00,64.918,64.932,64.915,64.927,46300000.0
2009-08-28 06:27:00,64.908,64.922,64.904,64.916,23530000.0
2009-08-28 06:28:00,64.927,64.931,64.905,64.924,37620000.0
2009-08-28 06:29:00,64.918,64.935,64.912,64.927,38410000.0
2009-08-28 06:30:00,64.943,64.943,64.916,64.92,100410000.0
2009-08-28 06:31:00,64.912,64.931,64.912,64.918,85300000.0
2009-08-28 06:32:00,64.933,64.933,64.914,64.92,68610000.0
2009-08-28 06:33:00,64.927,64.936,64.922,64.936,85840000.0
2009-08-28 06:34:00,64.926,64.934,64.914,64.926,121260000.0
2009-08-28 06:35:00,64.935,64.935,64.922,64.933,96270000.0
2009-08-28 06:36:00,64.935,64.938,64.93,64.931,139930000.0
2009-08-28 06:38:00,64.937,64.939,64.934,64.938,94010000.0
2009-08-28 06:39:00,64.924,64.924,64.911,64.919,75990000.0
2009-08-28 06:40:00,64.91,64.918,64.91,64.918,87570000.0
2009-08-28 06:41:00,64.919,64.922,64.916,64.918,66730000.0
2009-08-28 06:42:00,64.927,64.927,64.918,64.918,73650000.0
2009-08-28 06:43:00,64.916,64.921,64.905,64.915,68070000.0
2009-08-28 06:44:00,64.926,64.926,64.92,64.926,38420000.0
2009-08-28 06:45:00,64.936,64.936,64.923,64.929,74490000.0
2009-08-28 06:46:00,64.916,64.924,64.907,64.924,72210000.0
2009-08-28 06:47:00,64.919,64.936,64.916,64.932,122270000.0
2009-08-28 06:48:00,64.926,64.932,64.917,64.926,85380000.0
2009-08-28 06:49:00,64.897,64.899,64.896,64.898,82660000.0
2009-08-28 06:50:00,64.916,64.926,64.905,64.926,75980000.0
2009-08-28 06:51:00,64.933,64.933,64.905,64.926,73680000.0
2009-08-28 06:52:00,64.919,64.924,64.918,64.918,10520000.0
2009-08-28 06:53:00,64.924,64.924,64.904,64.909,61790000.0
2009-08-28 06:54:00,64.924,64.931,64.903,64.92,69360000.0
2009-08-28 06:55:00,64.915,64.92,64.895,64.915,120990000.0
2009-08-28 06:56:00,64.902,64.918,64.893,64.902,98850000.0
2009-08-28 06:57:00,64.922,64.924,64.894,64.924,88660000.0
2009-08-28 06:58:00,64.918,64.921,64.915,64.917,115600000.0
2009-08-28 06:59:00,64.915,64.922,64.905,64.909,88280000.0
2009-08-28 07:00:00,64.892,64.919,64.892,64.915,95940000.0
2009-08-28 07:01:00,64.918,64.924,64.902,64.924,37630000.0
2009-08-28 07:02:00,64.916,64.926,64.916,64.926,45680000.0
2009-08-28 07:03:00,64.922,64.922,64.905,64.919,24240000.0
2009-08-28 07:04:00,64.908,64.913,64.901,64.913,45190000.0
2009-08-28 07:05:00,64.904,64.916,64.893,64.916,23140000.0
2009-08-28 07:06:00,64.925,64.925,64.903,64.916,40600000.0
2009-08-28 07:07:00,64.907,64.907,64.899,64.907,35320000.0
2009-08-28 07:08:00,64.903,64.915,64.903,64.909,100070000.0
2009-08-28 07:09:00,64.908,64.914,64.903,64.907,82420000.0
2009-08-28 07:10:00,64.892,64.898,64.891,64.896,63040000.0
2009-08-28 07:11:00,64.891,64.911,64.891,64.907,73950000.0
2009-08-28 07:12:00,64.917,64.917,64.891,64.902,128260000.0
2009-08-28 07:13:00,64.911,64.914,64.886,64.896,98390000.0
2009-08-28 07:14:00,64.89,64.904,64.89,64.898,142350000.0
2009-08-28 07:15:00,64.905,64.905,64.884,64.889,114320000.0
2009-08-28 07:16:00,64.881,64.894,64.881,64.888,93900000.0
2009-08-28 07:17:00,64.881,64.895,64.881,64.887,68000000.0
2009-08-28 07:18:00,64.902,64.902,64.877,64.887,91620000.0
2009-08-28 07:19:00,64.882,64.895,64.882,64.889,71910000.0
2009-08-28 07:20:00,64.889,64.895,64.886,64.888,73880000.0
2009-08-28 07:21:00,64.887,64.894,64.881,64.886,72370000.0
2009-08-28 07:22:00,64.882,64.902,64.882,64.89,33060000.0
2009-08-28 07:23:00,64.897,64.909,64.888,64.905,64500000.0
2009-08-28 07:24:00,64.917,64.921,64.904,64.917,74060000.0
2009-08-28 07:25:00,64.924,64.924,64.906,64.922,117310000.0
2009-08-28 07:26:00,64.92,64.936,64.92,64.936,85920000.0
2009-08-28 07:27:00,64.933,64.933,64.903,64.932,83460000.0
2009-08-28 07:28:00,64.908,64.924,64.904,64.909,82900000.0
2009-08-28 07:29:00,64.89,64.916,64.887,64.908,71620000.0
2009-08-28 07:30:00,64.916,64.916,64.909,64.909,7550000.0
2009-08-28 07:31:00,64.889,64.913,64.889,64.896,69430000.0
2009-08-28 07:32:00,64.913,64.933,64.913,64.921,29210000.0
2009-08-28 07:33:00,64.925,64.925,64.903,64.916,67570000.0
2009-08-28 07:34:00,64.902,64.924,64.902,64.916,72870000.0
2009-08-28 07:35:00,64.915,64.915,64.901,64.915,116480000.0
2009-08-28 07:36:00,64.925,64.927,64.92,64.921,84920000.0
2009-08-28 07:37:00,64.917,64.925,64.912,64.925,72610000.0
2009-08-28 07:38:00,64.903,64.917,64.903,64.916,79830000.0
2009-08-28 07:39:00,64.914,64.924,64.903,64.924,74420000.0
2009-08-28 07:40:00,64.906,64.917,64.906,64.914,9590000.0
2009-08-28 07:41:00,64.929,64.933,64.911,64.933,35320000.0
2009-08-28 07:42:00,64.922,64.939,64.916,64.935,72700000.0
2009-08-28 07:43:00,64.922,64.941,64.922,64.938,66960000.0
2009-08-28 07:44:00,64.939,64.954,64.935,64.948,112270000.0
2009-08-28 07:45:00,64.957,64.97,64.946,64.951,82930000.0
2009-08-28 07:46:00,64.967,64.979,64.953,64.97,79860000.0
2009-08-28 07:47:00,64.955,64.963,64.944,64.957,79760000.0
2009-08-28 07:48:00,64.963,64.963,64.945,64.949,71560000.0
2009-08-28 07:49:00,64.94,64.963,64.94,64.954,6210000.0
2009-08-28 07:50:00,64.966,64.975,64.953,64.966,33690000.0
2009-08-28 07:51:00,64.973,64.973,64.956,64.966,71440000.0
2009-08-28 07:52:00,64.949,64.965,64.949,64.952,69970000.0
2009-08-28 07:53:00,64.96,64.981,64.957,64.975,123920000.0
2009-08-28 07:54:00,64.982,64.983,64.972,64.972,85420000.0
2009-08-28 07:55:00,64.974,64.985,64.963,64.985,85330000.0
2009-08-28 07:56:00,64.963,64.975,64.961,64.969,76550000.0
2009-08-28 07:57:00,64.982,64.982,64.966,64.976,80950000.0
2009-08-28 07:58:00,64.966,64.981,64.966,64.978,10380000.0
2009-08-28 07:59:00,64.963,64.963,64.952,64.958,68390000.0
2009-08-28 08:00:00,64.967,64.967,64.94,64.944,8450000.0
2009-08-28 08:01:00,64.93,64.946,64.93,64.946,79030000.0
2009-08-28 08:02:00,64.955,64.955,64.932,64.946,80060000.0
2009-08-28 08:03:00,64.951,64.951,64.936,64.942,11080000.0
2009-08-28 08:05:00,64.939,64.951,64.929,64.929,43560000.0
2009-08-28 08:06:00,64.962,64.962,64.934,64.956,35770000.0
2009-08-28 08:07:00,64.926,64.937,64.926,64.937,98220000.0
2009-08-28 08:08:00,64.949,64.956,64.936,64.956,105930000.0
2009-08-28 08:09:00,64.941,64.968,64.935,64.94,125040000.0
2009-08-28 08:10:00,64.965,64.966,64.945,64.966,83020000.0
2009-08-28 08:11:00,64.94,64.964,64.94,64.964,62190000.0
2009-08-28 08:12:00,64.98,65.002,64.958,65.002,33100000.0
2009-08-28 08:13:00,64.993,65.01,64.987,65.005,53650000.0
2009-08-28 08:14:00,64.999,65.017,64.99,65.017,65530000.0
2009-08-28 08:15:00,65.003,65.003,64.987,64.997,125780000.0
2009-08-28 08:16:00,64.99,65.003,64.981,64.998,46230000.0
2009-08-28 08:17:00,64.981,65.001,64.976,64.981,33150000.0
2009-08-28 08:18:00,64.987,64.991,64.974,64.979,38650000.0
2009-08-28 08:19:00,64.984,64.984,64.965,64.984,26300000.0
2009-08-28 08:20:00,64.979,64.992,64.975,64.979,72230000.0
2009-08-28 08:21:00,64.992,64.992,64.966,64.979,68820000.0
2009-08-28 08:22:00,64.966,64.983,64.956,64.983,128810000.0
2009-08-28 08:23:00,64.975,64.98,64.953,64.953,102980000.0
2009-08-28 08:24:00,64.966,64.971,64.945,64.958,81900000.0
2009-08-28 08:25:00,64.958,64.967,64.941,64.941,110600000.0
2009-08-28 08:26:00,64.967,64.967,64.944,64.948,88880000.0
2009-08-28 08:27:00,64.973,64.973,64.945,64.967,100640000.0
2009-08-28 08:28:00,64.956,64.957,64.944,64.957,47130000.0
2009-08-28 08:29:00,64.94,64.971,64.94,64.951,50420000.0
2009-08-28 08:30:00,64.966,64.974,64.947,64.974,27040000.0
2009-08-28 08:31:00,64.971,64.991,64.96,64.981,44780000.0
2009-08-28 08:32:00,64.993,64.993,64.976,64.981,23930000.0
2009-08-28 08:33:00,65.005,65.018,64.987,64.998,44690000.0
2009-08-28 08:34:00,65.015,65.064,65.011,65.057,40850000.0
2009-08-28 08:35:00,65.061,65.08,65.054,65.054,100500000.0
2009-08-28 08:36:00,65.1,65.1,65.047,65.07,85280000.0
2009-08-28 08:37:00,65.059,65.083,65.057,65.058,64130000.0
2009-08-28 08:38:00,65.067,65.079,65.053,65.079,77320000.0
2009-08-28 08:39:00,65.095,65.095,65.06,65.081,126670000.0
2009-08-28 08:40:00,65.091,65.091,65.072,65.077,109720000.0
2009-08-28 08:41:00,65.067,65.079,65.055,65.066,154940000.0
2009-08-28 08:42:00,65.071,65.079,65.065,65.067,115460000.0
2009-08-28 08:43:00,65.076,65.08,65.067,65.07,102850000.0
2009-08-28 08:44:00,65.085,65.085,65.065,65.076,75960000.0
2009-08-28 08:45:00,65.087,65.101,65.074,65.087,88470000.0
2009-08-28 08:46:00,65.087,65.132,65.087,65.116,64020000.0
2009-08-28 08:47:00,65.134,65.16,65.119,65.129,78800000.0
2009-08-28 08:48:00,65.152,65.152,65.126,65.135,76720000.0
2009-08-28 08:49:00,65.141,65.141,65.107,65.128,37610000.0
2009-08-28 08:50:00,65.123,65.123,65.095,65.11,71790000.0
2009-08-28 08:51:00,65.103,65.103,65.079,65.103,72490000.0
2009-08-28 08:52:00,65.103,65.108,65.071,65.102,117380000.0
2009-08-28 08:53:00,65.103,65.113,65.084,65.089,92200000.0
2009-08-28 08:54:00,65.103,65.133,65.092,65.115,86550000.0
2009-08-28 08:55:00,65.128,65.15,65.107,65.111,86980000.0
2009-08-28 08:56:00,65.109,65.109,65.075,65.107,80050000.0
2009-08-28 08:57:00,65.088,65.111,65.087,65.111,11640000.0
2009-08-28 08:58:00,65.115,65.121,65.093,65.115,108800000.0
2009-08-28 08:59:00,65.106,65.118,65.097,65.116,164260000.0
2009-08-28 09:00:00,65.11,65.11,65.076,65.099,115940000.0
2009-08-28 09:01:00,65.084,65.109,65.084,65.098,92430000.0
2009-08-28 09:02:00,65.095,65.104,65.083,65.09,84270000.0
2009-08-28 09:03:00,65.106,65.111,65.078,65.111,95440000.0
2009-08-28 09:04:00,65.105,65.105,65.083,65.083,71270000.0
2009-08-28 09:05:00,65.095,65.095,65.065,65.076,74610000.0
2009-08-28 09:06:00,65.069,65.083,65.062,65.072,75220000.0
2009-08-28 09:07:00,65.093,65.093,65.063,65.079,35960000.0
2009-08-28 09:08:00,65.073,65.101,65.065,65.101,70950000.0
2009-08-28 09:09:00,65.095,65.095,65.074,65.086,74190000.0
2009-08-28 09:10:00,65.096,65.101,65.078,65.082,122840000.0
2009-08-28 09:11:00,65.093,65.093,65.078,65.08,90500000.0
2009-08-28 09:12:00,65.081,65.081,65.042,65.042,89190000.0
2009-08-28 09:13:00,65.048,65.073,65.046,65.053,83170000.0
2009-08-28 09:14:00,65.058,65.082,65.053,65.077,82380000.0
2009-08-28 09:15:00,65.073,65.082,65.068,65.077,14100000.0
2009-08-28 09:16:00,65.083,65.083,65.056,65.072,46990000.0
2009-08-28 09:17:00,65.083,65.089,65.076,65.083,25080000.0
2009-08-28 09:18:00,65.089,65.09,65.071,65.084,48240000.0
2009-08-28 09:19:00,65.077,65.089,65.068,65.086,110310000.0
2009-08-28 09:20:00,65.081,65.098,65.073,65.089,69170000.0
2009-08-28 09:21:00,65.091,65.091,65.072,65.077,104190000.0
2009-08-28 09:22:00,65.086,65.086,65.078,65.082,99130000.0
2009-08-28 09:23:00,65.085,65.092,65.078,65.081,122290000.0
2009-08-28 09:24:00,65.083,65.083,65.056,65.077,71270000.0
2009-08-28 09:25:00,65.083,65.083,65.057,65.077,91880000.0
2009-08-28 09:26:00,65.073,65.085,65.06,65.06,95500000.0
2009-08-28 09:27:00,65.075,65.075,65.043,65.066,50590000.0
2009-08-28 09:28:00,65.056,65.062,65.034,65.048,125870000.0
2009-08-28 09:29:00,65.067,65.077,65.055,65.077,78300000.0
2009-08-28 09:30:00,65.069,65.086,65.069,65.08,67420000.0
2009-08-28 09:31:00,65.074,65.08,65.059,65.06,96250000.0
2009-08-28 09:32:00,65.07,65.089,65.064,65.084,98030000.0
2009-08-28 09:33:00,65.088,65.088,65.049,65.067,100650000.0
2009-08-28 09:34:00,65.057,65.081,65.056,65.076,111530000.0
2009-08-28 09:35:00,65.073,65.093,65.058,65.083,75630000.0
2009-08-28 09:36:00,65.079,65.09,65.073,65.076,50850000.0
2009-08-28 09:37:00,65.083,65.089,65.065,65.074,62060000.0
2009-08-28 09:38:00,65.083,65.086,65.064,65.086,69100000.0
2009-08-28 09:39:00,65.087,65.103,65.076,65.103,96050000.0
2009-08-28 09:40:00,65.105,65.123,65.083,65.123,61200000.0
2009-08-28 09:41:00,65.115,65.119,65.09,65.09,48870000.0
2009-08-28 09:42:00,65.108,65.11,65.086,65.11,59020000.0
2009-08-28 09:43:00,65.108,65.127,65.1,65.119,104620000.0
2009-08-28 09:44:00,65.102,65.142,65.102,65.142,90460000.0
2009-08-28 09:45:00,65.139,65.14,65.117,65.121,52830000.0
2009-08-28 09:46:00,65.129,65.151,65.128,65.151,37460000.0
2009-08-28 09:47:00,65.142,65.15,65.109,65.14,60220000.0
2009-08-28 09:48:00,65.144,65.144,65.11,65.119,92350000.0
2009-08-28 09:49:00,65.109,65.132,65.109,65.12,103210000.0
2009-08-28 09:50:00,65.125,65.133,65.102,65.124,112970000.0
2009-08-28 09:51:00,65.123,65.123,65.088,65.09,128530000.0
2009-08-28 09:52:00,65.098,65.122,65.096,65.115,91910000.0
2009-08-28 09:53:00,65.093,65.123,65.093,65.117,76930000.0
2009-08-28 09:54:00,65.124,65.124,65.095,65.107,60930000.0
2009-08-28 09:55:00,65.106,65.106,65.09,65.104,88270000.0
2009-08-28 09:56:00,65.105,65.123,65.1,65.116,58570000.0
2009-08-28 09:57:00,65.105,65.123,65.094,65.123,63630000.0
2009-08-28 09:58:00,65.112,65.114,65.092,65.114,60580000.0
2009-08-28 09:59:00,65.103,65.131,65.103,65.122,95830000.0
2009-08-28 10:00:00,65.126,65.127,65.1,65.104,125120000.0
2009-08-28 10:01:00,65.108,65.121,65.104,65.11,116820000.0
2009-08-28 10:02:00,65.119,65.13,65.115,65.124,84450000.0
2009-08-28 10:03:00,65.129,65.137,65.112,65.136,84930000.0
2009-08-28 10:04:00,65.126,65.128,65.105,65.107,116580000.0
2009-08-28 10:05:00,65.115,65.121,65.105,65.118,123230000.0
2009-08-28 10:06:00,65.129,65.138,65.11,65.11,97110000.0
2009-08-28 10:07:00,65.128,65.138,65.116,65.129,53590000.0
2009-08-28 10:08:00,65.127,65.142,65.124,65.133,62820000.0
2009-08-28 10:09:00,65.142,65.152,65.122,65.142,84970000.0
2009-08-28 10:10:00,65.154,65.154,65.135,65.135,155940000.0
2009-08-28 10:11:00,65.14,65.149,65.119,65.119,153380000.0
2009-08-28 10:12:00,65.13,65.151,65.126,65.142,112510000.0
2009-08-28 10:13:00,65.145,65.162,65.145,65.158,68880000.0
2009-08-28 10:14:00,65.162,65.189,65.157,65.164,104770000.0
2009-08-28 10:15:00,65.181,65.193,65.172,65.178,78930000.0
2009-08-28 10:16:00,65.187,65.21,65.185,65.202,79680000.0
2009-08-28 10:17:00,65.187,65.214,65.181,65.198,135690000.0
2009-08-28 10:18:00,65.199,65.203,65.173,65.203,136570000.0
2009-08-28 10:19:00,65.197,65.206,65.171,65.193,95760000.0
2009-08-28 10:20:00,65.188,65.188,65.157,65.175,130000000.0
2009-08-28 10:21:00,65.163,65.18,65.141,65.144,106830000.0
2009-08-28 10:22:00,65.156,65.165,65.14,65.165,65400000.0
2009-08-28 10:23:00,65.169,65.179,65.151,65.167,58560000.0
2009-08-28 10:24:00,65.179,65.179,65.141,65.167,84270000.0
2009-08-28 10:25:00,65.164,65.168,65.144,65.159,99070000.0
2009-08-28 10:26:00,65.162,65.166,65.142,65.142,63520000.0
2009-08-28 10:27:00,65.16,65.16,65.142,65.157,121530000.0
2009-08-28 10:28:00,65.155,65.156,65.14,65.154,56960000.0
2009-08-28 10:29:00,65.137,65.154,65.137,65.154,112340000.0
2009-08-28 10:30:00,65.163,65.163,65.126,65.155,75620000.0
2009-08-28 10:31:00,65.127,65.15,65.106,65.122,91840000.0
2009-08-28 10:32:00,65.112,65.138,65.11,65.119,76820000.0
2009-08-28 10:33:00,65.143,65.145,65.128,65.145,83740000.0
2009-08-28 10:34:00,65.144,65.174,65.136,65.155,78290000.0
2009-08-28 10:35:00,65.17,65.17,65.152,65.166,106040000.0
2009-08-28 10:36:00,65.184,65.245,65.17,65.224,81850000.0
2009-08-28 10:37:00,65.196,65.21,65.169,65.179,93230000.0
2009-08-28 10:38:00,65.186,65.189,65.173,65.189,62620000.0
2009-08-28 10:39:00,65.196,65.196,65.176,65.183,41910000.0
2009-08-28 10:40:00,65.189,65.203,65.188,65.202,89580000.0
2009-08-28 10:41:00,65.186,65.202,65.186,65.197,58120000.0
2009-08-28 10:42:00,65.204,65.229,65.201,65.216,88750000.0
2009-08-28 10:43:00,65.213,65.24,65.213,65.231,96980000.0
2009-08-28 10:44:00,65.213,65.247,65.213,65.217,99570000.0
2009-08-28 10:45:00,65.249,65.257,65.223,65.245,60310000.0
2009-08-28 10:46:00,65.255,65.274,65.243,65.274,80510000.0
2009-08-28 10:47:00,65.261,65.277,65.234,65.234,85930000.0
2009-08-28 10:48:00,65.254,65.256,65.226,65.244,106970000.0
2009-08-28 10:49:00,65.234,65.263,65.218,65.237,80950000.0
2009-08-28 10:50:00,65.258,65.281,65.249,65.281,78320000.0
2009-08-28 10:51:00,65.273,65.282,65.248,65.26,51340000.0
2009-08-28 10:52:00,65.272,65.284,65.26,65.284,82440000.0
2009-08-28 10:53:00,65.276,65.29,65.264,65.286,114240000.0
2009-08-28 10:54:00,65.276,65.283,65.259,65.274,87270000.0
2009-08-28 10:55:00,65.275,65.303,65.274,65.289,116150000.0
2009-08-28 10:56:00,65.305,65.305,65.273,65.281,125270000.0
2009-08-28 10:57:00,65.283,65.283,65.265,65.268,120890000.0
2009-08-28 10:58:00,65.279,65.3,65.274,65.294,79130000.0
2009-08-28 10:59:00,65.281,65.307,65.277,65.289,114560000.0
2009-08-28 11:00:00,65.299,65.309,65.287,65.306,65900000.0
2009-08-28 11:01:00,65.296,65.308,65.283,65.297,82880000.0
2009-08-28 11:02:00,65.297,65.305,65.284,65.305,83480000.0
2009-08-28 11:03:00,65.305,65.305,65.266,65.266,101470000.0
2009-08-28 11:04:00,65.294,65.294,65.259,65.27,56240000.0
2009-08-28 11:05:00,65.266,65.266,65.244,65.251,102580000.0
2009-08-28 11:06:00,65.256,65.264,65.231,65.248,76250000.0
2009-08-28 11:07:00,65.256,65.256,65.229,65.253,79390000.0
2009-08-28 11:08:00,65.249,65.263,65.237,65.241,89320000.0
2009-08-28 11:09:00,65.256,65.272,65.244,65.272,64800000.0
2009-08-28 11:10:00,65.26,65.266,65.206,65.231,84940000.0
2009-08-28 11:11:00,65.22,65.233,65.213,65.228,93690000.0
2009-08-28 11:12:00,65.235,65.24,65.208,65.212,83030000.0
2009-08-28 11:13:00,65.233,65.233,65.214,65.233,81970000.0
2009-08-28 11:14:00,65.233,65.233,65.206,65.215,74580000.0
2009-08-28 11:15:00,65.226,65.229,65.206,65.228,62610000.0
2009-08-28 11:16:00,65.218,65.223,65.207,65.216,72440000.0
2009-08-28 11:17:00,65.214,65.228,65.198,65.198,87110000.0
2009-08-28 11:18:00,65.22,65.22,65.196,65.199,95630000.0
2009-08-28 11:19:00,65.206,65.218,65.184,65.209,108690000.0
2009-08-28 11:20:00,65.186,65.226,65.186,65.226,79650000.0
2009-08-28 11:21:00,65.218,65.22,65.195,65.219,71270000.0
2009-08-28 11:22:00,65.215,65.224,65.195,65.224,53990000.0
2009-08-28 11:23:00,65.201,65.22,65.194,65.215,111420000.0
2009-08-28 11:24:00,65.224,65.224,65.195,65.214,143160000.0
2009-08-28 11:25:00,65.197,65.221,65.194,65.2,77910000.0
2009-08-28 11:26:00,65.225,65.231,65.194,65.194,99450000.0
2009-08-28 11:27:00,65.205,65.215,65.194,65.215,87110000.0
2009-08-28 11:28:00,65.192,65.23,65.192,65.23,116630000.0
2009-08-28 11:29:00,65.196,65.234,65.196,65.225,88490000.0
2009-08-28 11:30:00,65.216,65.22,65.197,65.209,58570000.0
2009-08-28 11:31:00,65.215,65.223,65.196,65.217,54530000.0
2009-08-28 11:32:00,65.202,65.231,65.202,65.229,47980000.0
2009-08-28 11:33:00,65.227,65.235,65.205,65.235,60360000.0
2009-08-28 11:34:00,65.22,65.231,65.203,65.203,67860000.0
2009-08-28 11:35:00,65.222,65.237,65.203,65.237,68810000.0
2009-08-28 11:36:00,65.236,65.236,65.214,65.235,85900000.0
2009-08-28 11:37:00,65.219,65.23,65.207,65.218,53500000.0
2009-08-28 11:38:00,65.203,65.229,65.197,65.222,71890000.0
2009-08-28 11:39:00,65.227,65.227,65.179,65.18,94510000.0
2009-08-28 11:40:00,65.195,65.195,65.171,65.186,73590000.0
2009-08-28 11:41:00,65.207,65.209,65.185,65.197,79580000.0
2009-08-28 11:42:00,65.205,65.218,65.184,65.204,84570000.0
2009-08-28 11:43:00,65.198,65.229,65.193,65.2,57640000.0
2009-08-28 11:44:00,65.223,65.223,65.194,65.221,48080000.0
2009-08-28 11:45:00,65.231,65.231,65.187,65.21,71300000.0
2009-08-28 11:46:00,65.205,65.209,65.2,65.209,78980000.0
2009-08-28 11:48:00,65.206,65.206,65.175,65.188,36000000.0
2009-08-28 11:49:00,65.161,65.168,65.161,65.167,119200000.0
2009-08-28 11:51:00,65.195,65.195,65.167,65.185,88590000.0
2009-08-28 11:52:00,65.162,65.193,65.162,65.193,58240000.0
2009-08-28 11:53:00,65.185,65.193,65.173,65.178,106090000.0
2009-08-28 11:54:00,65.187,65.203,65.173,65.186,93320000.0
2009-08-28 11:55:00,65.171,65.202,65.168,65.189,61860000.0
2009-08-28 11:56:00,65.196,65.196,65.163,65.168,39760000.0
2009-08-28 11:57:00,65.188,65.193,65.176,65.179,42350000.0
2009-08-28 11:58:00,65.181,65.193,65.169,65.193,12390000.0
2009-08-28 11:59:00,65.191,65.201,65.186,65.191,31490000.0
2009-08-28 12:00:00,65.217,65.224,65.2,65.217,57790000.0
2009-08-28 12:01:00,65.206,65.221,65.196,65.208,38360000.0
2009-08-28 12:02:00,65.19,65.212,65.19,65.207,68680000.0
2009-08-28 12:03:00,65.215,65.224,65.199,65.224,104470000.0
2009-08-28 12:04:00,65.212,65.212,65.195,65.209,45710000.0
2009-08-28 12:05:00,65.202,65.24,65.202,65.235,30730000.0
2009-08-28 12:06:00,65.235,65.239,65.216,65.236,60730000.0
2009-08-28 12:07:00,65.229,65.242,65.206,65.211,69000000.0
2009-08-28 12:08:00,65.217,65.222,65.195,65.201,94430000.0
2009-08-28 12:09:00,65.213,65.213,65.194,65.204,68870000.0
2009-08-28 12:10:00,65.201,65.219,65.194,65.214,128430000.0
2009-08-28 12:11:00,65.214,65.221,65.195,65.221,117660000.0
2009-08-28 12:12:00,65.225,65.227,65.205,65.207,41790000.0
2009-08-28 12:13:00,65.2,65.22,65.2,65.218,38210000.0
2009-08-28 12:14:00,65.223,65.223,65.188,65.192,42590000.0
2009-08-28 12:15:00,65.213,65.213,65.186,65.205,43250000.0
2009-08-28 12:16:00,65.188,65.216,65.183,65.208,35970000.0
2009-08-28 12:17:00,65.214,65.221,65.203,65.212,13520000.0
2009-08-28 12:18:00,65.209,65.229,65.207,65.222,42120000.0
2009-08-28 12:19:00,65.223,65.229,65.198,65.224,64990000.0
2009-08-28 12:20:00,65.219,65.234,65.218,65.234,48350000.0
2009-08-28 12:21:00,65.253,65.253,65.227,65.239,54120000.0
2009-08-28 12:22:00,65.235,65.25,65.214,65.246,45260000.0
2009-08-28 12:23:00,65.254,65.254,65.233,65.248,35000000.0
2009-08-28 12:24:00,65.252,65.252,65.225,65.235,74520000.0
2009-08-28 12:25:00,65.228,65.242,65.22,65.23,88230000.0
2009-08-28 12:26:00,65.248,65.251,65.224,65.224,48980000.0
2009-08-28 12:27:00,65.241,65.242,65.21,65.242,47660000.0
2009-08-28 12:28:00,65.228,65.25,65.224,65.242,34090000.0
2009-08-28 12:29:00,65.218,65.239,65.218,65.238,20690000.0
2009-08-28 12:30:00,65.253,65.253,65.225,65.23,53140000.0
2009-08-28 12:31:00,65.246,65.252,65.23,65.238,85050000.0
2009-08-28 12:32:00,65.242,65.255,65.242,65.248,36830000.0
2009-08-28 12:33:00,65.252,65.255,65.227,65.255,68630000.0
2009-08-28 12:34:00,65.239,65.251,65.226,65.23,115670000.0
2009-08-28 12:35:00,65.241,65.263,65.231,65.231,66830000.0
2009-08-28 12:36:00,65.256,65.256,65.232,65.232,39910000.0
2009-08-28 12:37:00,65.251,65.268,65.237,65.259,30940000.0
2009-08-28 12:38:00,65.241,65.27,65.241,65.244,36010000.0
2009-08-28 12:39:00,65.258,65.283,65.243,65.258,130000000.0
2009-08-28 12:40:00,65.252,65.279,65.25,65.277,70390000.0
2009-08-28 12:41:00,65.276,65.276,65.261,65.274,72640000.0
2009-08-28 12:42:00,65.274,65.274,65.25,65.271,43570000.0
2009-08-28 12:43:00,65.272,65.289,65.266,65.277,72570000.0
2009-08-28 12:44:00,65.263,65.268,65.242,65.256,92630000.0
2009-08-28 12:45:00,65.257,65.257,65.213,65.238,82860000.0
2009-08-28 12:46:00,65.228,65.241,65.207,65.211,68900000.0
2009-08-28 12:47:00,65.213,65.227,65.211,65.227,101770000.0
2009-08-28 12:48:00,65.232,65.232,65.206,65.222,128040000.0
2009-08-28 12:49:00,65.213,65.224,65.193,65.224,79540000.0
2009-08-28 12:50:00,65.219,65.225,65.211,65.216,97670000.0
2009-08-28 12:51:00,65.217,65.222,65.21,65.222,88130000.0
2009-08-28 12:52:00,65.216,65.221,65.203,65.215,71180000.0
2009-08-28 12:53:00,65.209,65.23,65.209,65.225,117660000.0
2009-08-28 12:54:00,65.229,65.229,65.204,65.204,71470000.0
2009-08-28 12:55:00,65.22,65.242,65.216,65.225,71200000.0
2009-08-28 12:56:00,65.235,65.245,65.225,65.229,82240000.0
2009-08-28 12:57:00,65.235,65.24,65.216,65.221,79240000.0
2009-08-28 12:58:00,65.212,65.23,65.208,65.226,65710000.0
2009-08-28 12:59:00,65.193,65.207,65.175,65.198,88220000.0
2009-08-28 13:00:00,65.203,65.203,65.175,65.183,78980000.0
2009-08-28 13:01:00,65.173,65.203,65.173,65.195,81910000.0
2009-08-28 13:02:00,65.172,65.186,65.172,65.186,74550000.0
2009-08-28 13:03:00,65.198,65.202,65.176,65.19,78750000.0
2009-08-28 13:04:00,65.172,65.203,65.172,65.196,122910000.0
2009-08-28 13:05:00,65.19,65.212,65.184,65.192,110370000.0
2009-08-28 13:06:00,65.197,65.205,65.192,65.192,104940000.0
2009-08-28 13:07:00,65.197,65.2,65.168,65.189,62740000.0
2009-08-28 13:08:00,65.204,65.204,65.144,65.17,84430000.0
2009-08-28 13:09:00,65.176,65.192,65.148,65.179,88020000.0
2009-08-28 13:10:00,65.193,65.198,65.161,65.176,65040000.0
2009-08-28 13:11:00,65.183,65.183,65.162,65.177,19360000.0
2009-08-28 13:12:00,65.19,65.199,65.167,65.195,69740000.0
2009-08-28 13:13:00,65.162,65.191,65.162,65.169,46110000.0
2009-08-28 13:14:00,65.169,65.182,65.154,65.168,92700000.0
2009-08-28 13:15:00,65.187,65.191,65.174,65.185,124980000.0
2009-08-28 13:16:00,65.187,65.189,65.163,65.174,62120000.0
2009-08-28 13:17:00,65.181,65.188,65.174,65.187,61600000.0
2009-08-28 13:18:00,65.194,65.194,65.159,65.159,67620000.0
2009-08-28 13:19:00,65.165,65.199,65.165,65.182,106810000.0
2009-08-28 13:20:00,65.188,65.203,65.176,65.189,47430000.0
2009-08-28 13:21:00,65.202,65.202,65.16,65.173,44260000.0
2009-08-28 13:22:00,65.141,65.16,65.119,65.131,64550000.0
2009-08-28 13:23:00,65.132,65.163,65.132,65.163,66320000.0
2009-08-28 13:24:00,65.152,65.152,65.123,65.147,75800000.0
2009-08-28 13:25:00,65.153,65.162,65.135,65.149,62930000.0
2009-08-28 13:26:00,65.121,65.145,65.121,65.145,53210000.0
2009-08-28 13:27:00,65.136,65.143,65.123,65.129,66430000.0
2009-08-28 13:28:00,65.15,65.164,65.144,65.164,57870000.0
2009-08-28 13:29:00,65.153,65.157,65.121,65.121,42930000.0
2009-08-28 13:30:00,65.144,65.144,65.132,65.142,41060000.0
2009-08-28 13:31:00,65.144,65.162,65.134,65.155,99030000.0
2009-08-28 13:32:00,65.166,65.166,65.143,65.157,109070000.0
2009-08-28 13:33:00,65.167,65.173,65.144,65.173,122800000.0
2009-08-28 13:34:00,65.165,65.172,65.153,65.153,75800000.0
2009-08-28 13:35:00,65.157,65.164,65.145,65.158,65260000.0
2009-08-28 13:36:00,65.166,65.166,65.142,65.157,32350000.0
2009-08-28 13:37:00,65.144,65.144,65.123,65.143,54860000.0
2009-08-28 13:38:00,65.145,65.149,65.125,65.147,67160000.0
2009-08-28 13:39:00,65.154,65.154,65.122,65.138,124840000.0
2009-08-28 13:40:00,65.129,65.15,65.121,65.139,51980000.0
2009-08-28 13:41:00,65.132,65.132,65.116,65.129,34450000.0
2009-08-28 13:42:00,65.137,65.15,65.134,65.141,33290000.0
2009-08-28 13:43:00,65.123,65.141,65.123,65.123,22530000.0
2009-08-28 13:44:00,65.134,65.134,65.113,65.125,72460000.0
2009-08-28 13:45:00,65.137,65.137,65.114,65.135,68030000.0
2009-08-28 13:46:00,65.138,65.143,65.124,65.143,125310000.0
2009-08-28 13:47:00,65.135,65.135,65.111,65.129,103680000.0
2009-08-28 13:48:00,65.121,65.152,65.117,65.152,81820000.0
2009-08-28 13:49:00,65.13,65.151,65.122,65.131,108870000.0
2009-08-28 13:50:00,65.156,65.156,65.134,65.146,87360000.0
2009-08-28 13:51:00,65.154,65.154,65.122,65.131,108820000.0
2009-08-28 13:52:00,65.136,65.136,65.122,65.136,42950000.0
2009-08-28 13:53:00,65.141,65.16,65.141,65.156,44940000.0
2009-08-28 13:54:00,65.164,65.164,65.145,65.164,28270000.0
2009-08-28 13:55:00,65.171,65.175,65.162,65.166,46470000.0
2009-08-28 13:56:00,65.164,65.173,65.153,65.153,20150000.0
2009-08-28 13:57:00,65.166,65.166,65.142,65.157,39890000.0
2009-08-28 13:58:00,65.159,65.18,65.157,65.176,41160000.0
2009-08-28 13:59:00,65.159,65.168,65.153,65.168,104260000.0
2009-08-28 14:00:00,65.157,65.17,65.154,65.159,90580000.0
2009-08-28 14:01:00,65.161,65.161,65.134,65.146,66650000.0
2009-08-28 14:02:00,65.15,65.165,65.15,65.165,78120000.0
2009-08-28 14:03:00,65.175,65.175,65.154,65.17,124520000.0
2009-08-28 14:04:00,65.166,65.172,65.16,65.16,106950000.0
2009-08-28 14:05:00,65.168,65.182,65.164,65.175,158280000.0
2009-08-28 14:06:00,65.169,65.176,65.161,65.176,109320000.0
2009-08-28 14:07:00,65.177,65.212,65.177,65.203,94400000.0
2009-08-28 14:08:00,65.208,65.214,65.194,65.209,76020000.0
2009-08-28 14:09:00,65.22,65.23,65.196,65.225,92860000.0
2009-08-28 14:10:00,65.219,65.23,65.199,65.211,68650000.0
2009-08-28 14:11:00,65.199,65.203,65.181,65.188,74800000.0
2009-08-28 14:12:00,65.174,65.191,65.156,65.164,73580000.0
2009-08-28 14:13:00,65.175,65.175,65.144,65.148,32960000.0
2009-08-28 14:14:00,65.166,65.171,65.142,65.142,72130000.0
2009-08-28 14:15:00,65.149,65.164,65.146,65.164,70040000.0
2009-08-28 14:16:00,65.16,65.183,65.157,65.167,126710000.0
2009-08-28 14:17:00,65.148,65.162,65.134,65.157,90930000.0
2009-08-28 14:18:00,65.153,65.153,65.123,65.139,90470000.0
2009-08-28 14:19:00,65.132,65.153,65.132,65.147,92180000.0
2009-08-28 14:20:00,65.13,65.15,65.113,65.145,81080000.0
2009-08-28 14:21:00,65.153,65.153,65.134,65.137,12430000.0
2009-08-28 14:22:00,65.136,65.146,65.124,65.146,90880000.0
2009-08-28 14:23:00,65.148,65.155,65.144,65.154,115770000.0
2009-08-28 14:24:00,65.159,65.169,65.148,65.154,85290000.0
2009-08-28 14:25:00,65.153,65.19,65.149,65.158,107510000.0
2009-08-28 14:26:00,65.169,65.182,65.161,65.161,41900000.0
2009-08-28 14:27:00,65.179,65.179,65.145,65.166,46550000.0
2009-08-28 14:28:00,65.158,65.163,65.146,65.151,27050000.0
2009-08-28 14:29:00,65.14,65.153,65.13,65.13,46670000.0
2009-08-28 14:30:00,65.169,65.173,65.11,65.147,23240000.0
2009-08-28 14:31:00,65.139,65.153,65.129,65.133,43710000.0
2009-08-28 14:32:00,65.116,65.126,65.103,65.126,40370000.0
2009-08-28 14:33:00,65.133,65.133,65.103,65.121,102350000.0
2009-08-28 14:34:00,65.129,65.146,65.112,65.137,85820000.0
2009-08-28 14:35:00,65.122,65.132,65.114,65.124,65440000.0
2009-08-28 14:36:00,65.125,65.134,65.112,65.134,84530000.0
2009-08-28 14:37:00,65.139,65.151,65.132,65.135,123320000.0
2009-08-28 14:38:00,65.144,65.149,65.12,65.129,109080000.0
2009-08-28 14:39:00,65.132,65.141,65.106,65.106,150320000.0
2009-08-28 14:40:00,65.11,65.12,65.1,65.115,109580000.0
2009-08-28 14:41:00,65.11,65.124,65.102,65.124,94030000.0
2009-08-28 14:42:00,65.128,65.134,65.113,65.118,72450000.0
2009-08-28 14:43:00,65.114,65.143,65.114,65.136,95870000.0
2009-08-28 14:44:00,65.114,65.135,65.114,65.135,75810000.0
2009-08-28 14:45:00,65.142,65.171,65.128,65.161,75450000.0
2009-08-28 14:46:00,65.14,65.162,65.136,65.138,72250000.0
2009-08-28 14:47:00,65.135,65.139,65.104,65.111,36570000.0
2009-08-28 14:48:00,65.128,65.135,65.114,65.135,82680000.0
2009-08-28 14:49:00,65.12,65.153,65.12,65.128,84250000.0
2009-08-28 14:50:00,65.139,65.153,65.125,65.153,125260000.0
2009-08-28 14:51:00,65.152,65.152,65.131,65.141,87300000.0
2009-08-28 14:52:00,65.111,65.128,65.082,65.082,87860000.0
2009-08-28 14:53:00,65.097,65.103,65.083,65.088,84620000.0
2009-08-28 14:54:00,65.103,65.109,65.084,65.089,69140000.0
2009-08-28 14:55:00,65.103,65.11,65.089,65.107,23690000.0
2009-08-28 14:56:00,65.099,65.12,65.086,65.099,55360000.0
2009-08-28 14:57:00,65.105,65.105,65.077,65.078,99380000.0
2009-08-28 14:58:00,65.083,65.083,65.071,65.08,90290000.0
2009-08-28 14:59:00,65.076,65.077,65.069,65.077,57200000.0
2009-08-28 15:00:00,65.098,65.119,65.068,65.102,42490000.0
2009-08-28 15:01:00,65.093,65.115,65.077,65.105,42050000.0
2009-08-28 15:02:00,65.098,65.117,65.098,65.108,12020000.0
2009-08-28 15:03:00,65.112,65.134,65.101,65.124,24860000.0
2009-08-28 15:04:00,65.127,65.133,65.108,65.126,49100000.0
2009-08-28 15:05:00,65.135,65.135,65.123,65.123,38190000.0
2009-08-28 15:06:00,65.133,65.133,65.115,65.12,73640000.0
2009-08-28 15:07:00,65.134,65.146,65.115,65.144,99070000.0
2009-08-28 15:08:00,65.138,65.138,65.105,65.121,40250000.0
2009-08-28 15:09:00,65.126,65.139,65.113,65.136,31280000.0
2009-08-28 15:10:00,65.137,65.14,65.117,65.127,71300000.0
2009-08-28 15:11:00,65.137,65.148,65.118,65.143,68130000.0
2009-08-28 15:12:00,65.147,65.147,65.122,65.136,97560000.0
2009-08-28 15:13:00,65.135,65.135,65.114,65.119,74100000.0
2009-08-28 15:14:00,65.119,65.131,65.104,65.125,120790000.0
2009-08-28 15:15:00,65.142,65.142,65.108,65.117,119520000.0
2009-08-28 15:16:00,65.09,65.11,65.09,65.108,41420000.0
2009-08-28 15:17:00,65.103,65.122,65.085,65.122,31080000.0
2009-08-28 15:18:00,65.109,65.109,65.077,65.078,44550000.0
2009-08-28 15:19:00,65.091,65.129,65.091,65.123,44360000.0
2009-08-28 15:20:00,65.131,65.131,65.107,65.107,36600000.0
2009-08-28 15:21:00,65.122,65.129,65.117,65.121,12210000.0
2009-08-28 15:22:00,65.126,65.135,65.122,65.128,43460000.0
2009-08-28 15:23:00,65.136,65.136,65.122,65.129,59530000.0
2009-08-28 15:24:00,65.137,65.144,65.12,65.136,49410000.0
2009-08-28 15:25:00,65.135,65.135,65.124,65.128,55170000.0
2009-08-28 15:26:00,65.145,65.145,65.121,65.121,45960000.0
2009-08-28 15:27:00,65.134,65.134,65.115,65.127,37320000.0
2009-08-28 15:28:00,65.124,65.128,65.094,65.102,71750000.0
2009-08-28 15:29:00,65.1,65.114,65.092,65.114,91690000.0
2009-08-28 15:30:00,65.134,65.134,65.097,65.117,44240000.0
2009-08-28 15:31:00,65.101,65.114,65.101,65.114,49270000.0
2009-08-28 15:32:00,65.112,65.112,65.087,65.096,32370000.0
2009-08-28 15:33:00,65.101,65.101,65.066,65.085,23370000.0
2009-08-28 15:34:00,65.086,65.092,65.076,65.088,53940000.0
2009-08-28 15:35:00,65.08,65.114,65.075,65.114,85300000.0
2009-08-28 15:36:00,65.118,65.132,65.096,65.132,39180000.0
2009-08-28 15:37:00,65.121,65.128,65.098,65.116,61520000.0
2009-08-28 15:38:00,65.12,65.123,65.104,65.123,107660000.0
2009-08-28 15:39:00,65.114,65.121,65.096,65.109,73960000.0
2009-08-28 15:40:00,65.097,65.119,65.079,65.08,44340000.0
2009-08-28 15:41:00,65.083,65.083,65.057,65.061,30330000.0
2009-08-28 15:42:00,65.065,65.065,65.045,65.065,45010000.0
2009-08-28 15:43:00,65.043,65.07,65.038,65.07,120750000.0
2009-08-28 15:44:00,65.053,65.073,65.053,65.068,70310000.0
2009-08-28 15:45:00,65.053,65.063,65.035,65.054,74750000.0
2009-08-28 15:46:00,65.05,65.08,65.039,65.051,41750000.0
2009-08-28 15:47:00,65.05,65.059,65.037,65.046,74490000.0
2009-08-28 15:48:00,65.043,65.043,65.021,65.041,91940000.0
2009-08-28 15:49:00,65.036,65.042,65.02,65.037,72280000.0
2009-08-28 15:50:00,65.031,65.063,65.019,65.038,73680000.0
2009-08-28 15:51:00,65.039,65.046,65.032,65.046,109280000.0
2009-08-28 15:52:00,65.042,65.06,65.034,65.05,132840000.0
2009-08-28 15:53:00,65.047,65.062,65.032,65.032,88180000.0
2009-08-28 15:54:00,65.056,65.061,65.029,65.061,96280000.0
2009-08-28 15:55:00,65.05,65.056,64.991,65.001,83760000.0
2009-08-28 15:56:00,64.97,64.974,64.933,64.947,75020000.0
2009-08-28 15:57:00,64.974,64.974,64.942,64.965,115100000.0
2009-08-28 15:58:00,64.967,64.979,64.944,64.96,76950000.0
2009-08-28 15:59:00,64.948,64.969,64.937,64.953,81380000.0
2009-08-28 16:00:00,64.952,64.978,64.944,64.951,76590000.0
2009-08-28 16:01:00,64.964,64.969,64.937,64.955,84650000.0
2009-08-28 16:02:00,64.969,64.975,64.957,64.975,65200000.0
2009-08-28 16:03:00,64.982,65.002,64.968,64.996,83470000.0
2009-08-28 16:04:00,64.995,64.995,64.965,64.979,79620000.0
2009-08-28 16:05:00,64.953,64.971,64.952,64.952,82990000.0
2009-08-28 16:06:00,64.974,64.974,64.945,64.956,75300000.0
2009-08-28 16:07:00,64.957,64.963,64.937,64.95,77790000.0
2009-08-28 16:08:00,64.943,64.966,64.943,64.966,120470000.0
2009-08-28 16:09:00,64.962,64.983,64.955,64.977,109240000.0
2009-08-28 16:10:00,64.953,64.981,64.953,64.975,102310000.0
2009-08-28 16:11:00,64.977,64.991,64.964,64.987,62550000.0
2009-08-28 16:12:00,64.996,64.996,64.973,64.988,85260000.0
2009-08-28 16:13:00,64.987,65.001,64.974,64.995,93240000.0
2009-08-28 16:14:00,64.991,65.001,64.985,64.996,61950000.0
2009-08-28 16:15:00,65.025,65.025,64.995,65.006,25350000.0
2009-08-28 16:16:00,65.009,65.021,65.006,65.015,76640000.0
2009-08-28 16:17:00,65.015,65.02,64.985,65.0,49110000.0
2009-08-28 16:18:00,65.026,65.033,65.006,65.033,88630000.0
2009-08-28 16:19:00,65.01,65.033,65.01,65.025,131910000.0
2009-08-28 16:20:00,65.014,65.025,64.989,64.989,72240000.0
2009-08-28 16:21:00,65.014,65.014,64.983,64.99,57330000.0
2009-08-28 16:22:00,64.985,64.988,64.954,64.964,58390000.0
2009-08-28 16:23:00,64.962,64.981,64.958,64.971,98290000.0
2009-08-28 16:24:00,64.974,64.974,64.951,64.967,56060000.0
2009-08-28 16:25:00,64.971,64.989,64.958,64.986,46870000.0
2009-08-28 16:26:00,64.976,64.982,64.954,64.964,64730000.0
2009-08-28 16:27:00,64.967,64.969,64.929,64.941,66060000.0
2009-08-28 16:28:00,64.934,64.94,64.924,64.939,74730000.0
2009-08-28 16:29:00,64.94,64.949,64.924,64.949,54300000.0
2009-08-28 16:30:00,64.954,64.954,64.932,64.932,54560000.0
2009-08-28 16:31:00,64.941,64.953,64.933,64.942,60260000.0
2009-08-28 16:32:00,64.934,64.953,64.925,64.935,64760000.0
2009-08-28 16:33:00,64.936,64.952,64.917,64.945,39270000.0
2009-08-28 16:34:00,64.94,64.961,64.935,64.961,39270000.0
2009-08-28 16:35:00,64.963,64.983,64.953,64.976,95320000.0
2009-08-28 16:36:00,64.977,64.978,64.949,64.961,110000000.0
2009-08-28 16:37:00,64.966,64.981,64.957,64.981,128760000.0
2009-08-28 16:38:00,64.978,64.991,64.967,64.978,82040000.0
2009-08-28 16:39:00,64.985,64.994,64.968,64.984,66160000.0
2009-08-28 16:40:00,64.978,64.993,64.965,64.979,30980000.0
2009-08-28 16:41:00,64.969,64.984,64.964,64.977,56940000.0
2009-08-28 16:42:00,64.977,64.977,64.946,64.973,71910000.0
2009-08-28 16:43:00,64.951,64.972,64.947,64.96,126740000.0
2009-08-28 16:44:00,64.947,64.964,64.943,64.964,49750000.0
2009-08-28 16:45:00,64.958,64.97,64.948,64.965,34870000.0
2009-08-28 16:46:00,64.98,64.993,64.976,64.993,32190000.0
2009-08-28 16:47:00,64.987,64.991,64.976,64.978,26530000.0
2009-08-28 16:48:00,64.979,64.993,64.975,64.978,66280000.0
2009-08-28 16:49:00,64.98,64.984,64.972,64.979,64220000.0
2009-08-28 16:50:00,64.984,65.002,64.984,65.002,119150000.0
2009-08-28 16:51:00,65.012,65.012,64.976,64.989,107240000.0
2009-08-28 16:52:00,64.998,65.008,64.986,65.005,80600000.0
2009-08-28 16:53:00,65.004,65.004,64.992,64.997,112090000.0
2009-08-28 16:54:00,65.013,65.013,64.986,64.99,93480000.0
2009-08-28 16:55:00,64.97,64.984,64.966,64.984,102080000.0
2009-08-28 16:56:00,64.963,64.979,64.963,64.978,40740000.0
2009-08-28 16:57:00,64.991,64.995,64.973,64.995,49260000.0
2009-08-28 16:58:00,64.97,64.98,64.965,64.978,26900000.0
2009-08-28 16:59:00,64.993,64.993,64.949,64.961,43290000.0
2009-08-28 17:00:00,64.959,64.963,64.946,64.963,24260000.0
2009-08-28 17:01:00,64.965,64.965,64.942,64.965,43000000.0
2009-08-28 17:02:00,64.954,64.964,64.944,64.952,41460000.0
2009-08-28 17:03:00,64.953,64.959,64.936,64.947,109380000.0
2009-08-28 17:04:00,64.937,64.964,64.937,64.964,91130000.0
2009-08-28 17:05:00,64.96,64.972,64.953,64.966,65950000.0
2009-08-28 17:06:00,64.984,64.986,64.957,64.986,82290000.0
2009-08-28 17:07:00,64.962,64.981,64.962,64.975,126070000.0
2009-08-28 17:08:00,64.974,64.978,64.953,64.959,98280000.0
2009-08-28 17:09:00,64.962,64.964,64.943,64.964,148170000.0
2009-08-28 17:10:00,64.959,64.978,64.945,64.972,119190000.0
2009-08-28 17:11:00,64.981,64.981,64.929,64.949,96160000.0
2009-08-28 17:12:00,64.958,64.972,64.946,64.963,69880000.0
2009-08-28 17:13:00,64.958,64.963,64.944,64.944,90280000.0
2009-08-28 17:14:00,64.949,64.952,64.936,64.94,65870000.0
2009-08-28 17:15:00,64.947,64.954,64.926,64.954,79620000.0
2009-08-28 17:16:00,64.925,64.941,64.915,64.916,74690000.0
2009-08-28 17:17:00,64.922,64.936,64.912,64.912,32780000.0
2009-08-28 17:18:00,64.922,64.922,64.898,64.909,69150000.0
2009-08-28 17:19:00,64.908,64.919,64.893,64.916,80030000.0
2009-08-28 17:20:00,64.904,64.922,64.904,64.922,118790000.0
2009-08-28 17:21:00,64.922,64.928,64.91,64.92,93400000.0
2009-08-28 17:22:00,64.902,64.926,64.902,64.926,81710000.0
2009-08-28 17:23:00,64.92,64.944,64.917,64.944,85990000.0
2009-08-28 17:24:00,64.947,64.95,64.933,64.948,86530000.0
2009-08-28 17:25:00,64.951,64.951,64.935,64.935,7330000.0
2009-08-28 17:26:00,64.946,64.946,64.931,64.939,92390000.0
2009-08-28 17:27:00,64.946,64.946,64.924,64.937,117550000.0
2009-08-28 17:28:00,64.93,64.947,64.908,64.936,67410000.0
2009-08-28 17:29:00,64.954,64.954,64.923,64.937,84500000.0
2009-08-28 17:30:00,64.946,64.95,64.935,64.935,86580000.0
2009-08-28 17:31:00,64.955,64.955,64.93,64.946,81010000.0
2009-08-28 17:32:00,64.934,64.953,64.926,64.938,59790000.0
2009-08-28 17:33:00,64.957,64.961,64.944,64.959,100780000.0
2009-08-28 17:34:00,64.941,64.964,64.941,64.957,80580000.0
2009-08-28 17:35:00,64.945,64.985,64.945,64.985,87040000.0
2009-08-28 17:36:00,64.988,64.993,64.97,64.988,94840000.0
2009-08-28 17:37:00,64.977,64.983,64.961,64.968,65090000.0
2009-08-28 17:38:00,64.981,64.992,64.968,64.992,105450000.0
2009-08-28 17:39:00,64.991,64.991,64.956,64.968,101050000.0
2009-08-28 17:40:00,64.962,64.984,64.962,64.984,90240000.0
2009-08-28 17:41:00,64.99,64.992,64.965,64.977,79800000.0
2009-08-28 17:42:00,64.979,64.979,64.955,64.972,77500000.0
2009-08-28 17:43:00,64.974,64.991,64.964,64.978,77180000.0
2009-08-28 17:44:00,64.986,64.992,64.973,64.979,64230000.0
2009-08-28 17:45:00,64.994,64.994,64.97,64.983,115000000.0
2009-08-28 17:46:00,64.978,64.994,64.978,64.994,101980000.0
2009-08-28 17:47:00,64.98,64.989,64.97,64.987,104740000.0
2009-08-28 17:48:00,64.983,64.983,64.953,64.968,67240000.0
2009-08-28 17:49:00,64.965,64.998,64.96,64.989,53980000.0
2009-08-28 17:50:00,64.959,64.988,64.949,64.951,80150000.0
2009-08-28 17:51:00,64.952,64.952,64.934,64.939,120630000.0
2009-08-28 17:52:00,64.953,64.962,64.945,64.955,116970000.0
2009-08-28 17:53:00,64.941,64.962,64.941,64.957,84690000.0
2009-08-28 17:54:00,64.958,64.964,64.943,64.953,90960000.0
2009-08-28 17:55:00,64.949,64.974,64.944,64.944,104210000.0
2009-08-28 17:56:00,64.951,64.965,64.949,64.965,125670000.0
2009-08-28 17:57:00,64.962,64.962,64.931,64.94,76380000.0
2009-08-28 17:58:00,64.935,64.952,64.935,64.949,72470000.0
2009-08-28 17:59:00,64.967,65.004,64.953,64.98,42280000.0
2009-08-28 18:00:00,65.015,65.017,64.971,64.986,55910000.0
2009-08-28 18:01:00,64.999,65.0,64.997,64.998,88820000.0
2009-08-28 18:02:00,64.998,65.014,64.993,65.006,55290000.0
2009-08-28 18:03:00,65.014,65.014,64.991,65.008,66800000.0
2009-08-28 18:04:00,65.018,65.031,64.996,64.998,79860000.0
2009-08-28 18:05:00,65.003,65.018,64.975,64.975,66400000.0
2009-08-28 18:06:00,65.0,65.0,64.956,64.981,71300000.0
2009-08-28 18:07:00,64.971,64.993,64.971,64.993,77980000.0
2009-08-28 18:08:00,64.991,64.991,64.973,64.986,65920000.0
2009-08-28 18:09:00,64.989,64.993,64.975,64.993,86870000.0
2009-08-28 18:10:00,64.965,64.982,64.951,64.951,79150000.0
2009-08-28 18:11:00,64.966,64.973,64.964,64.973,33710000.0
2009-08-28 18:12:00,64.975,64.978,64.968,64.97,63980000.0
2009-08-28 18:13:00,64.971,64.975,64.968,64.968,72650000.0
2009-08-28 18:14:00,64.948,64.962,64.943,64.952,77460000.0
2009-08-28 18:15:00,64.971,64.973,64.946,64.973,59320000.0
2009-08-28 18:16:00,64.972,64.974,64.952,64.974,53800000.0
2009-08-28 18:17:00,64.965,64.969,64.926,64.926,120300000.0
2009-08-28 18:18:00,64.94,64.95,64.926,64.948,115840000.0
2009-08-28 18:19:00,64.946,64.946,64.925,64.934,75430000.0
2009-08-28 18:20:00,64.942,64.946,64.931,64.946,85690000.0
2009-08-28 18:21:00,64.949,64.963,64.941,64.963,94450000.0
2009-08-28 18:22:00,64.964,64.975,64.954,64.969,106190000.0
2009-08-28 18:23:00,64.944,64.964,64.944,64.964,35950000.0
2009-08-28 18:24:00,64.971,64.971,64.943,64.957,28980000.0
2009-08-28 18:25:00,64.941,64.952,64.932,64.949,47210000.0
2009-08-28 18:26:00,64.941,64.948,64.932,64.942,13090000.0
2009-08-28 18:27:00,64.943,64.943,64.923,64.937,31640000.0
2009-08-28 18:28:00,64.925,64.961,64.925,64.957,63320000.0
2009-08-28 18:29:00,64.943,64.962,64.934,64.95,32390000.0
2009-08-28 18:30:00,64.969,64.973,64.955,64.964,94630000.0
2009-08-28 18:31:00,64.949,64.972,64.949,64.957,81730000.0
2009-08-28 18:32:00,64.962,64.962,64.943,64.962,29870000.0
2009-08-28 18:33:00,64.965,64.966,64.96,64.961,45950000.0
2009-08-28 18:34:00,64.943,64.973,64.943,64.95,59340000.0
2009-08-28 18:35:00,64.963,64.968,64.954,64.967,73810000.0
2009-08-28 18:36:00,64.976,64.976,64.943,64.964,102330000.0
2009-08-28 18:37:00,64.951,64.968,64.951,64.968,82250000.0
2009-08-28 18:38:00,64.965,64.965,64.944,64.957,145190000.0
2009-08-28 18:39:00,64.963,64.963,64.939,64.939,61630000.0
2009-08-28 18:40:00,64.948,64.961,64.94,64.94,51950000.0
2009-08-28 18:41:00,64.963,64.963,64.952,64.959,36060000.0
2009-08-28 18:42:00,64.952,64.952,64.934,64.941,36460000.0
2009-08-28 18:43:00,64.955,64.96,64.942,64.955,47880000.0
2009-08-28 18:44:00,64.949,64.961,64.94,64.961,22020000.0
2009-08-28 18:45:00,64.962,64.967,64.935,64.935,22280000.0
2009-08-28 18:46:00,64.94,64.976,64.938,64.973,56840000.0
2009-08-28 18:47:00,64.957,64.965,64.943,64.943,39410000.0
2009-08-28 18:48:00,64.953,64.956,64.936,64.956,56330000.0
2009-08-28 18:49:00,64.942,64.955,64.942,64.955,36170000.0
2009-08-28 18:50:00,64.957,64.957,64.942,64.955,57940000.0
2009-08-28 18:51:00,64.976,64.976,64.97,64.97,39710000.0
2009-08-28 18:52:00,64.949,64.95,64.947,64.948,83920000.0
2009-08-28 18:53:00,64.945,64.945,64.933,64.935,72820000.0
2009-08-28 18:54:00,64.944,64.944,64.931,64.935,63840000.0
2009-08-28 18:55:00,64.935,64.935,64.92,64.925,38970000.0
2009-08-28 18:56:00,64.925,64.925,64.918,64.918,19950000.0
2009-08-28 18:57:00,64.941,64.941,64.93,64.931,40240000.0
2009-08-28 18:58:00,64.937,64.937,64.928,64.928,71260000.0
2009-08-28 18:59:00,64.932,64.933,64.905,64.933,68560000.0
2009-08-28 19:00:00,64.94,64.95,64.933,64.945,38520000.0
2009-08-28 19:01:00,64.946,64.948,64.94,64.948,81780000.0
2009-08-28 19:02:00,64.936,64.936,64.929,64.935,107410000.0
2009-08-28 19:03:00,64.963,64.963,64.935,64.951,52940000.0
2009-08-28 19:05:00,64.949,64.949,64.948,64.948,23360000.0
2009-08-28 19:06:00,64.956,64.956,64.935,64.949,79150000.0
2009-08-28 19:07:00,64.948,64.956,64.948,64.95,103800000.0
2009-08-28 19:08:00,64.946,64.946,64.938,64.938,64270000.0
2009-08-28 19:09:00,64.961,64.961,64.944,64.953,78190000.0
2009-08-28 19:10:00,64.945,64.953,64.933,64.94,47600000.0
2009-08-28 19:11:00,64.95,64.95,64.945,64.946,93550000.0
2009-08-28 19:12:00,64.952,64.952,64.932,64.945,83100000.0
2009-08-28 19:13:00,64.953,64.953,64.926,64.934,73670000.0
2009-08-28 19:14:00,64.933,64.933,64.905,64.927,72210000.0
2009-08-28 19:15:00,64.925,64.926,64.914,64.926,128600000.0
2009-08-28 19:17:00,64.918,64.934,64.913,64.918,93240000.0
2009-08-28 19:18:00,64.938,64.938,64.901,64.901,105750000.0
2009-08-28 19:19:00,64.916,64.916,64.908,64.916,74190000.0
2009-08-28 19:20:00,64.9,64.921,64.9,64.915,71090000.0
2009-08-28 19:21:00,64.933,64.933,64.901,64.901,107130000.0
2009-08-28 19:22:00,64.918,64.924,64.912,64.924,68420000.0
2009-08-28 19:23:00,64.918,64.926,64.913,64.926,85700000.0
2009-08-28 19:24:00,64.933,64.933,64.901,64.901,75630000.0
2009-08-28 19:25:00,64.908,64.915,64.901,64.915,90350000.0
2009-08-28 19:26:00,64.912,64.926,64.912,64.924,71360000.0
2009-08-28 19:27:00,64.934,64.934,64.906,64.923,67810000.0
2009-08-28 19:28:00,64.915,64.922,64.905,64.917,102530000.0
2009-08-28 19:29:00,64.898,64.914,64.892,64.892,67930000.0
2009-08-28 19:30:00,64.909,64.929,64.905,64.925,97880000.0
2009-08-28 19:31:00,64.921,64.931,64.914,64.917,72950000.0
2009-08-28 19:32:00,64.901,64.917,64.901,64.917,137340000.0
2009-08-28 19:33:00,64.918,64.926,64.913,64.919,102990000.0
2009-08-28 19:35:00,64.925,64.925,64.904,64.916,72440000.0
2009-08-28 19:36:00,64.926,64.929,64.92,64.92,93030000.0
2009-08-28 19:38:00,64.917,64.924,64.912,64.918,37110000.0
2009-08-28 19:39:00,64.928,64.928,64.921,64.921,35520000.0
2009-08-28 19:40:00,64.899,64.913,64.897,64.898,72380000.0
2009-08-28 19:41:00,64.899,64.911,64.895,64.899,40720000.0
2009-08-28 19:42:00,64.916,64.916,64.911,64.911,118160000.0
2009-08-28 19:44:00,64.887,64.9,64.883,64.888,51180000.0
2009-08-28 19:45:00,64.871,64.902,64.871,64.893,66970000.0
2009-08-28 19:46:00,64.895,64.899,64.885,64.894,62070000.0
2009-08-28 19:47:00,64.914,64.914,64.901,64.901,118720000.0
2009-08-28 19:48:00,64.913,64.913,64.894,64.904,37250000.0
2009-08-28 19:49:00,64.901,64.908,64.901,64.901,65680000.0
2009-08-28 19:50:00,64.902,64.911,64.885,64.898,47130000.0
2009-08-28 19:51:00,64.906,64.91,64.885,64.907,70650000.0
2009-08-28 19:52:00,64.915,64.915,64.885,64.905,75700000.0
2009-08-28 19:53:00,64.897,64.906,64.897,64.905,52470000.0
2009-08-28 19:54:00,64.904,64.904,64.882,64.898,62580000.0
2009-08-28 19:55:00,64.906,64.906,64.883,64.883,56630000.0
2009-08-28 19:56:00,64.886,64.892,64.881,64.892,50170000.0
2009-08-28 19:57:00,64.902,64.902,64.878,64.896,48090000.0
2009-08-28 19:58:00,64.906,64.911,64.904,64.907,62500000.0
2009-08-28 19:59:00,64.88,64.894,64.88,64.893,94160000.0
2009-08-28 20:00:00,64.902,64.912,64.892,64.9,170810000.0
2009-08-28 20:01:00,64.917,64.921,64.894,64.901,72350000.0
2009-08-28 20:02:00,64.925,64.925,64.91,64.91,81920000.0
2009-08-28 20:03:00,64.925,64.925,64.906,64.916,45940000.0
2009-08-28 20:04:00,64.927,64.927,64.92,64.92,35120000.0
2009-08-28 20:05:00,64.93,64.943,64.926,64.928,53650000.0
2009-08-28 20:06:00,64.942,64.942,64.917,64.936,109530000.0
2009-08-28 20:07:00,64.924,64.951,64.924,64.939,104530000.0
2009-08-28 20:08:00,64.938,64.95,64.923,64.933,34210000.0
2009-08-28 20:09:00,64.956,64.956,64.945,64.947,53530000.0
2009-08-28 20:10:00,64.958,64.959,64.957,64.958,12030000.0
2009-08-28 20:11:00,64.949,64.957,64.949,64.957,46850000.0
2009-08-28 20:12:00,64.969,64.973,64.956,64.973,55010000.0
2009-08-28 20:13:00,64.97,64.985,64.964,64.985,78070000.0
2009-08-28 20:14:00,64.987,64.991,64.966,64.979,147910000.0
2009-08-28 20:15:00,64.994,64.994,64.949,64.95,68140000.0
2009-08-28 20:16:00,64.958,64.972,64.947,64.972,92800000.0
2009-08-28 20:17:00,64.958,64.976,64.955,64.976,99630000.0
2009-08-28 20:18:00,64.984,64.984,64.96,64.96,105840000.0
2009-08-28 20:19:00,64.968,64.984,64.947,64.959,71450000.0
2009-08-28 20:20:00,64.95,64.978,64.945,64.966,42310000.0
2009-08-28 20:21:00,64.992,64.992,64.947,64.961,36470000.0
2009-08-28 20:22:00,64.958,64.961,64.935,64.942,49360000.0
2009-08-28 20:23:00,64.948,64.958,64.934,64.954,29760000.0
2009-08-28 20:24:00,64.959,64.964,64.946,64.957,25380000.0
2009-08-28 20:25:00,64.963,64.963,64.936,64.948,35600000.0
2009-08-28 20:26:00,64.927,64.94,64.907,64.92,54470000.0
2009-08-28 20:27:00,64.925,64.947,64.905,64.938,108610000.0
2009-08-28 20:28:00,64.919,64.934,64.914,64.92,72190000.0
2009-08-28 20:29:00,64.918,64.94,64.912,64.932,78020000.0
2009-08-28 20:30:00,64.954,64.954,64.913,64.913,79880000.0
2009-08-28 20:31:00,64.92,64.93,64.9,64.907,133870000.0
2009-08-28 20:32:00,64.933,64.935,64.917,64.935,117130000.0
2009-08-28 20:33:00,64.928,64.928,64.881,64.892,154370000.0
2009-08-28 20:34:00,64.902,64.924,64.894,64.906,125860000.0
2009-08-28 20:35:00,64.893,64.904,64.891,64.891,62660000.0
2009-08-28 20:36:00,64.907,64.924,64.895,64.909,93770000.0
2009-08-28 20:37:00,64.924,64.924,64.903,64.903,70350000.0
2009-08-28 20:38:00,64.908,64.913,64.894,64.905,80360000.0
2009-08-28 20:39:00,64.913,64.913,64.877,64.89,66740000.0
2009-08-28 20:40:00,64.894,64.894,64.881,64.881,72900000.0
2009-08-28 20:41:00,64.887,64.902,64.881,64.881,33090000.0
2009-08-28 20:42:00,64.915,64.915,64.894,64.906,80020000.0
2009-08-28 20:43:00,64.916,64.916,64.882,64.882,92760000.0
2009-08-28 20:44:00,64.885,64.892,64.871,64.871,115200000.0
2009-08-28 20:45:00,64.903,64.903,64.878,64.882,107490000.0
2009-08-28 20:46:00,64.867,64.879,64.867,64.879,80940000.0
2009-08-28 20:47:00,64.874,64.883,64.867,64.883,74740000.0
2009-08-28 20:48:00,64.882,64.882,64.86,64.86,31080000.0
2009-08-28 20:49:00,64.883,64.883,64.857,64.876,103360000.0
2009-08-28 20:50:00,64.883,64.915,64.877,64.915,69140000.0
2009-08-28 20:51:00,64.913,64.913,64.887,64.904,115500000.0
2009-08-28 20:52:00,64.907,64.911,64.902,64.903,131780000.0
2009-08-28 20:53:00,64.88,64.903,64.874,64.892,114050000.0
2009-08-28 20:54:00,64.904,64.906,64.879,64.887,101970000.0
2009-08-28 20:55:00,64.881,64.897,64.881,64.897,49880000.0
2009-08-28 20:56:00,64.894,64.906,64.888,64.888,32900000.0
2009-08-28 20:57:00,64.908,64.91,64.878,64.878,55560000.0
2009-08-28 20:58:00,64.888,64.888,64.865,64.88,125980000.0
2009-08-28 20:59:00,64.851,64.88,64.851,64.867,75770000.0
2009-08-28 21:00:00,64.883,64.885,64.871,64.885,103430000.0
2009-08-28 21:01:00,64.888,64.888,64.86,64.874,113730000.0
2009-08-28 21:02:00,64.896,64.899,64.886,64.892,121040000.0
2009-08-28 21:03:00,64.909,64.909,64.876,64.885,80820000.0
2009-08-28 21:04:00,64.877,64.896,64.874,64.874,92660000.0
2009-08-28 21:05:00,64.878,64.896,64.864,64.864,95070000.0
2009-08-28 21:06:00,64.882,64.883,64.865,64.883,55470000.0
2009-08-28 21:07:00,64.881,64.896,64.881,64.891,133030000.0
2009-08-28 21:09:00,64.907,64.926,64.907,64.91,71180000.0
2009-08-28 21:10:00,64.894,64.902,64.892,64.902,96380000.0
2009-08-28 21:11:00,64.892,64.898,64.891,64.896,104700000.0
2009-08-28 21:12:00,64.899,64.899,64.872,64.897,102960000.0
2009-08-28 21:13:00,64.879,64.895,64.879,64.883,109780000.0
2009-08-28 21:14:00,64.875,64.893,64.875,64.893,75300000.0
2009-08-28 21:15:00,64.887,64.894,64.883,64.894,55780000.0
2009-08-28 21:16:00,64.887,64.895,64.885,64.885,63240000.0
2009-08-28 21:17:00,64.893,64.893,64.875,64.886,72310000.0
2009-08-28 21:18:00,64.892,64.892,64.874,64.884,14400000.0
2009-08-28 21:19:00,64.879,64.884,64.873,64.88,69540000.0
2009-08-28 21:20:00,64.888,64.891,64.873,64.891,47550000.0
2009-08-28 21:21:00,64.91,64.924,64.907,64.913,68080000.0
2009-08-28 21:22:00,64.906,64.933,64.894,64.9,17320000.0
2009-08-28 21:23:00,64.898,64.908,64.898,64.908,84940000.0
2009-08-28 21:24:00,64.917,64.917,64.9,64.901,59600000.0
2009-08-28 21:25:00,64.907,64.911,64.904,64.906,43660000.0
2009-08-28 21:26:00,64.897,64.903,64.891,64.895,64030000.0
2009-08-28 21:27:00,64.913,64.913,64.894,64.897,84770000.0
2009-08-28 21:28:00,64.889,64.905,64.889,64.898,107800000.0
2009-08-28 21:29:00,64.882,64.902,64.882,64.902,107140000.0
2009-08-28 21:30:00,64.912,64.912,64.894,64.906,115870000.0
2009-08-28 21:31:00,64.899,64.899,64.897,64.898,90120000.0
2009-08-28 21:32:00,64.881,64.895,64.873,64.879,73000000.0
2009-08-28 21:33:00,64.904,64.904,64.876,64.879,61360000.0
2009-08-28 21:34:00,64.858,64.858,64.847,64.856,93830000.0
2009-08-28 21:35:00,64.865,64.869,64.862,64.868,52610000.0
2009-08-28 21:36:00,64.89,64.89,64.852,64.852,62790000.0
2009-08-28 21:37:00,64.873,64.873,64.853,64.87,64380000.0
2009-08-28 21:38:00,64.861,64.874,64.85,64.85,105010000.0
2009-08-28 21:39:00,64.882,64.891,64.858,64.891,123660000.0
2009-08-28 21:40:00,64.885,64.885,64.865,64.88,127300000.0
2009-08-28 21:41:00,64.852,64.88,64.852,64.873,87110000.0
2009-08-28 21:42:00,64.88,64.88,64.858,64.877,90160000.0
2009-08-28 21:43:00,64.872,64.872,64.838,64.845,123230000.0
2009-08-28 21:44:00,64.841,64.853,64.822,64.835,120590000.0
2009-08-28 21:45:00,64.862,64.862,64.829,64.829,102870000.0
2009-08-28 21:46:00,64.836,64.836,64.827,64.827,57020000.0
2009-08-28 21:47:00,64.838,64.855,64.833,64.842,72480000.0
2009-08-28 21:48:00,64.855,64.873,64.848,64.873,91090000.0
2009-08-28 21:49:00,64.851,64.866,64.85,64.862,148830000.0
2009-08-28 21:50:00,64.852,64.869,64.851,64.857,166480000.0
2009-08-28 21:51:00,64.852,64.86,64.837,64.847,109630000.0
2009-08-28 21:53:00,64.821,64.846,64.821,64.84,105150000.0
2009-08-28 21:54:00,64.852,64.854,64.843,64.845,77940000.0
2009-08-28 21:55:00,64.828,64.856,64.828,64.843,86420000.0
2009-08-28 21:56:00,64.857,64.87,64.854,64.86,147130000.0
2009-08-28 21:57:00,64.875,64.875,64.86,64.861,133750000.0
2009-08-28 21:58:00,64.855,64.864,64.854,64.856,103910000.0
2009-08-28 21:59:00,64.865,64.865,64.853,64.857,136160000.0
2009-08-28 22:00:00,64.861,64.861,64.842,64.842,109040000.0
2009-08-28 22:02:00,64.852,64.857,64.845,64.854,56970000.0
2009-08-28 22:03:00,64.878,64.878,64.854,64.871,77450000.0
2009-08-28 22:04:00,64.856,64.872,64.853,64.871,102830000.0
2009-08-28 22:05:00,64.85,64.869,64.85,64.869,59890000.0
2009-08-28 22:06:00,64.873,64.873,64.853,64.867,117870000.0
2009-08-28 22:07:00,64.886,64.889,64.884,64.887,52950000.0
2009-08-28 22:08:00,64.886,64.891,64.884,64.888,119550000.0
2009-08-28 22:09:00,64.893,64.893,64.876,64.888,82160000.0
2009-08-28 22:11:00,64.877,64.885,64.873,64.873,91290000.0
2009-08-28 22:12:00,64.895,64.895,64.88,64.88,82570000.0
2009-08-28 22:13:00,64.874,64.892,64.874,64.889,77620000.0
2009-08-28 22:14:00,64.888,64.894,64.87,64.878,113870000.0
2009-08-28 22:15:00,64.891,64.891,64.864,64.871,84030000.0
2009-08-28 22:16:00,64.853,64.875,64.853,64.875,106090000.0
2009-08-28 22:17:00,64.872,64.888,64.872,64.888,58350000.0
2009-08-28 22:18:00,64.894,64.894,64.877,64.88,46260000.0
2009-08-28 22:19:00,64.88,64.88,64.869,64.874,88450000.0
2009-08-28 22:20:00,64.861,64.868,64.86,64.866,58520000.0
2009-08-28 22:21:00,64.883,64.902,64.883,64.891,98550000.0
2009-08-28 22:22:00,64.895,64.895,64.881,64.892,94520000.0
2009-08-28 22:24:00,64.906,64.911,64.893,64.9,58950000.0
2009-08-28 22:25:00,64.889,64.896,64.889,64.895,83730000.0
2009-08-28 22:26:00,64.907,64.907,64.898,64.898,85880000.0
2009-08-28 22:27:00,64.905,64.907,64.9,64.902,110490000.0
2009-08-28 22:30:00,64.901,64.901,64.876,64.889,56960000.0
2009-08-28 22:32:00,64.877,64.886,64.877,64.886,127770000.0
2009-08-28 22:33:00,64.886,64.886,64.874,64.876,102490000.0
2009-08-28 22:34:00,64.852,64.866,64.849,64.866,123250000.0
2009-08-28 22:35:00,64.86,64.867,64.859,64.866,131280000.0
2009-08-28 22:36:00,64.886,64.886,64.878,64.879,131530000.0
2009-08-28 22:37:00,64.859,64.867,64.859,64.867,80750000.0
2009-08-28 22:39:00,64.884,64.884,64.866,64.871,70660000.0
2009-08-28 22:40:00,64.873,64.876,64.86,64.876,87050000.0
2009-08-28 22:41:00,64.868,64.87,64.866,64.867,89450000.0
2009-08-28 22:42:00,64.895,64.895,64.865,64.874,94720000.0
2009-08-28 22:43:00,64.885,64.891,64.885,64.889,60480000.0
2009-08-28 22:44:00,64.879,64.88,64.877,64.879,92970000.0
2009-08-28 22:45:00,64.894,64.894,64.873,64.873,72070000.0
2009-08-28 22:46:00,64.877,64.877,64.869,64.869,84010000.0
2009-08-28 22:47:00,64.876,64.878,64.872,64.876,96740000.0
2009-08-28 22:48:00,64.905,64.905,64.871,64.871,75180000.0
2009-08-28 22:49:00,64.876,64.887,64.876,64.887,91300000.0
2009-08-28 22:50:00,64.878,64.892,64.873,64.885,107160000.0
2009-08-28 22:51:00,64.879,64.887,64.879,64.885,90140000.0
2009-08-28 22:53:00,64.878,64.879,64.875,64.878,76390000.0
2009-08-28 22:54:00,64.895,64.895,64.87,64.88,62820000.0
2009-08-28 22:56:00,64.888,64.889,64.882,64.884,89170000.0
2009-08-28 22:57:00,64.872,64.872,64.853,64.863,89740000.0
2009-08-28 22:59:00,64.864,64.876,64.864,64.872,71560000.0
2009-08-31 02:01:00,64.736,64.747,64.718,64.724,84760000.0
2009-08-31 02:02:00,64.727,64.739,64.697,64.718,97780000.0
2009-08-31 02:03:00,64.699,64.728,64.699,64.719,94720000.0
2009-08-31 02:04:00,64.725,64.732,64.715,64.732,130670000.0
2009-08-31 02:05:00,64.736,64.755,64.734,64.745,74230000.0
2009-08-31 02:06:00,64.759,64.764,64.737,64.764,74180000.0
2009-08-31 02:07:00,64.767,64.779,64.756,64.763,33280000.0
2009-08-31 02:08:00,64.778,64.804,64.774,64.801,74530000.0
2009-08-31 02:09:00,64.803,64.818,64.787,64.787,84250000.0
2009-08-31 02:10:00,64.77,64.798,64.766,64.766,65290000.0
2009-08-31 02:11:00,64.768,64.783,64.75,64.756,104410000.0
2009-08-31 02:12:00,64.753,64.762,64.746,64.761,79880000.0
2009-08-31 02:13:00,64.759,64.781,64.742,64.77,99190000.0
2009-08-31 02:14:00,64.75,64.766,64.738,64.751,112620000.0
2009-08-31 02:15:00,64.749,64.749,64.721,64.721,158100000.0
2009-08-31 02:16:00,64.734,64.76,64.734,64.758,109390000.0
2009-08-31 02:17:00,64.735,64.75,64.728,64.728,125240000.0
2009-08-31 02:18:00,64.735,64.735,64.683,64.693,86300000.0
2009-08-31 02:19:00,64.69,64.693,64.669,64.692,72240000.0
2009-08-31 02:20:00,64.681,64.692,64.676,64.686,92810000.0
2009-08-31 02:21:00,64.691,64.691,64.648,64.67,106010000.0
2009-08-31 02:22:00,64.642,64.658,64.628,64.643,49370000.0
2009-08-31 02:23:00,64.651,64.673,64.644,64.672,45450000.0
2009-08-31 02:24:00,64.671,64.672,64.64,64.64,20280000.0
2009-08-31 02:25:00,64.66,64.661,64.637,64.652,48680000.0
2009-08-31 02:26:00,64.655,64.669,64.635,64.658,28350000.0
2009-08-31 02:27:00,64.644,64.675,64.644,64.669,46980000.0
2009-08-31 02:28:00,64.658,64.658,64.645,64.656,40940000.0
2009-08-31 02:29:00,64.671,64.671,64.654,64.655,109520000.0
2009-08-31 02:30:00,64.678,64.681,64.654,64.668,78440000.0
2009-08-31 02:31:00,64.654,64.668,64.643,64.658,111920000.0
2009-08-31 02:32:00,64.638,64.648,64.625,64.631,98800000.0
2009-08-31 02:33:00,64.622,64.635,64.602,64.608,100170000.0
2009-08-31 02:34:00,64.603,64.607,64.584,64.605,127510000.0
2009-08-31 02:35:00,64.577,64.591,64.536,64.56,62880000.0
2009-08-31 02:36:00,64.554,64.561,64.534,64.552,70750000.0
2009-08-31 02:37:00,64.548,64.563,64.538,64.541,22630000.0
2009-08-31 02:38:00,64.542,64.548,64.524,64.548,35420000.0
2009-08-31 02:39:00,64.538,64.538,64.48,64.48,34410000.0
2009-08-31 02:40:00,64.483,64.483,64.381,64.404,51730000.0
2009-08-31 02:41:00,64.383,64.426,64.383,64.426,129580000.0
2009-08-31 02:42:00,64.436,64.436,64.41,64.42,71830000.0
2009-08-31 02:43:00,64.407,64.442,64.406,64.442,51870000.0
2009-08-31 02:44:00,64.455,64.467,64.433,64.451,26310000.0
2009-08-31 02:45:00,64.458,64.464,64.445,64.461,61860000.0
2009-08-31 02:46:00,64.422,64.441,64.384,64.395,79610000.0
2009-08-31 02:47:00,64.402,64.412,64.387,64.401,133120000.0
2009-08-31 02:48:00,64.427,64.449,64.399,64.445,103440000.0
2009-08-31 02:49:00,64.451,64.451,64.418,64.418,115660000.0
2009-08-31 02:50:00,64.427,64.44,64.423,64.431,37850000.0
2009-08-31 02:51:00,64.429,64.429,64.391,64.402,38140000.0
2009-08-31 02:52:00,64.375,64.386,64.36,64.381,63600000.0
2009-08-31 02:53:00,64.371,64.41,64.339,64.346,64150000.0
2009-08-31 02:54:00,64.338,64.339,64.282,64.335,51970000.0
2009-08-31 02:55:00,64.303,64.343,64.301,64.343,63740000.0
2009-08-31 02:56:00,64.369,64.395,64.358,64.38,73880000.0
2009-08-31 02:57:00,64.406,64.418,64.374,64.411,61840000.0
2009-08-31 02:58:00,64.437,64.44,64.423,64.425,62620000.0
2009-08-31 02:59:00,64.435,64.463,64.425,64.463,41570000.0
2009-08-31 03:00:00,64.471,64.471,64.447,64.465,54880000.0
2009-08-31 03:01:00,64.442,64.482,64.421,64.436,101920000.0
2009-08-31 03:02:00,64.439,64.441,64.409,64.423,62490000.0
2009-08-31 03:03:00,64.432,64.437,64.408,64.415,62610000.0
2009-08-31 03:04:00,64.421,64.421,64.395,64.404,71780000.0
2009-08-31 03:05:00,64.416,64.422,64.404,64.416,134900000.0
2009-08-31 03:06:00,64.41,64.417,64.367,64.367,88340000.0
2009-08-31 03:07:00,64.388,64.407,64.368,64.368,56090000.0
2009-08-31 03:08:00,64.382,64.41,64.376,64.404,75440000.0
2009-08-31 03:09:00,64.414,64.432,64.406,64.431,26950000.0
2009-08-31 03:10:00,64.414,64.433,64.414,64.427,65780000.0
2009-08-31 03:11:00,64.417,64.431,64.398,64.406,88110000.0
2009-08-31 03:12:00,64.42,64.42,64.394,64.404,84760000.0
2009-08-31 03:13:00,64.381,64.396,64.358,64.368,59920000.0
2009-08-31 03:14:00,64.334,64.334,64.246,64.266,108010000.0
2009-08-31 03:15:00,64.265,64.303,64.244,64.274,106050000.0
2009-08-31 03:16:00,64.275,64.304,64.272,64.272,124560000.0
2009-08-31 03:17:00,64.277,64.277,64.252,64.261,76340000.0
2009-08-31 03:18:00,64.269,64.29,64.24,64.29,80220000.0
2009-08-31 03:19:00,64.289,64.324,64.286,64.316,86320000.0
2009-08-31 03:20:00,64.327,64.341,64.309,64.341,89490000.0
2009-08-31 03:21:00,64.329,64.329,64.291,64.312,83780000.0
2009-08-31 03:22:00,64.314,64.335,64.301,64.323,66480000.0
2009-08-31 03:23:00,64.322,64.349,64.318,64.338,78120000.0
2009-08-31 03:24:00,64.348,64.348,64.321,64.336,87160000.0
2009-08-31 03:25:00,64.33,64.33,64.317,64.32,79770000.0
2009-08-31 03:26:00,64.325,64.334,64.291,64.321,72520000.0
2009-08-31 03:27:00,64.302,64.321,64.29,64.314,105230000.0
2009-08-31 03:28:00,64.301,64.314,64.296,64.314,68930000.0
2009-08-31 03:29:00,64.334,64.349,64.316,64.338,91370000.0
2009-08-31 03:30:00,64.355,64.356,64.299,64.307,96920000.0
2009-08-31 03:31:00,64.286,64.313,64.286,64.292,87890000.0
2009-08-31 03:32:00,64.303,64.324,64.288,64.321,124050000.0
2009-08-31 03:33:00,64.344,64.347,64.306,64.332,108140000.0
2009-08-31 03:34:00,64.304,64.326,64.294,64.307,75940000.0
2009-08-31 03:35:00,64.315,64.315,64.284,64.292,87240000.0
2009-08-31 03:36:00,64.286,64.296,64.262,64.277,96750000.0
2009-08-31 03:37:00,64.285,64.313,64.275,64.313,75910000.0
2009-08-31 03:38:00,64.311,64.312,64.301,64.308,44400000.0
2009-08-31 03:39:00,64.318,64.318,64.271,64.278,81200000.0
2009-08-31 03:40:00,64.278,64.293,64.254,64.271,76270000.0
2009-08-31 03:41:00,64.261,64.261,64.234,64.247,122820000.0
2009-08-31 03:42:00,64.272,64.291,64.26,64.285,36850000.0
2009-08-31 03:43:00,64.295,64.328,64.279,64.309,35970000.0
2009-08-31 03:44:00,64.329,64.336,64.316,64.32,41320000.0
2009-08-31 03:45:00,64.349,64.35,64.334,64.341,70820000.0
2009-08-31 03:46:00,64.318,64.33,64.314,64.323,112250000.0
2009-08-31 03:47:00,64.324,64.332,64.306,64.322,66120000.0
2009-08-31 03:48:00,64.321,64.323,64.303,64.321,35400000.0
2009-08-31 03:49:00,64.318,64.324,64.303,64.307,84140000.0
2009-08-31 03:50:00,64.308,64.322,64.295,64.315,57670000.0
2009-08-31 03:51:00,64.318,64.32,64.304,64.317,18450000.0
2009-08-31 03:52:00,64.313,64.325,64.3,64.32,31470000.0
2009-08-31 03:53:00,64.31,64.315,64.302,64.312,48870000.0
2009-08-31 03:54:00,64.324,64.324,64.302,64.32,49500000.0
2009-08-31 03:55:00,64.326,64.333,64.316,64.318,89500000.0
2009-08-31 03:56:00,64.338,64.34,64.319,64.332,83970000.0
2009-08-31 03:57:00,64.327,64.345,64.316,64.328,35890000.0
2009-08-31 03:58:00,64.328,64.344,64.325,64.334,44410000.0
2009-08-31 03:59:00,64.323,64.334,64.32,64.328,57390000.0
2009-08-31 04:00:00,64.33,64.341,64.322,64.331,45730000.0
2009-08-31 04:01:00,64.34,64.346,64.331,64.337,63940000.0
2009-08-31 04:02:00,64.334,64.343,64.334,64.343,40070000.0
2009-08-31 04:03:00,64.341,64.342,64.329,64.329,13420000.0
2009-08-31 04:04:00,64.329,64.34,64.323,64.325,35010000.0
2009-08-31 04:05:00,64.331,64.35,64.328,64.337,43650000.0
2009-08-31 04:06:00,64.332,64.35,64.309,64.326,43260000.0
2009-08-31 04:07:00,64.315,64.32,64.298,64.298,38050000.0
2009-08-31 04:08:00,64.304,64.304,64.289,64.298,47590000.0
2009-08-31 04:09:00,64.298,64.3,64.284,64.3,117270000.0
2009-08-31 04:10:00,64.304,64.31,64.284,64.298,124760000.0
2009-08-31 04:11:00,64.284,64.286,64.272,64.277,70220000.0
2009-08-31 04:12:00,64.277,64.293,64.268,64.286,95590000.0
2009-08-31 04:13:00,64.284,64.296,64.265,64.266,69400000.0
2009-08-31 04:14:00,64.27,64.277,64.253,64.273,66890000.0
2009-08-31 04:15:00,64.276,64.276,64.258,64.268,29200000.0
2009-08-31 04:16:00,64.27,64.278,64.261,64.261,42770000.0
2009-08-31 04:17:00,64.267,64.271,64.249,64.265,103560000.0
2009-08-31 04:18:00,64.272,64.278,64.253,64.278,75670000.0
2009-08-31 04:19:00,64.286,64.295,64.286,64.295,42810000.0
2009-08-31 04:20:00,64.285,64.285,64.272,64.277,55760000.0
2009-08-31 04:21:00,64.284,64.289,64.27,64.289,28280000.0
2009-08-31 04:22:00,64.284,64.295,64.283,64.288,12250000.0
2009-08-31 04:23:00,64.291,64.293,64.271,64.289,45420000.0
2009-08-31 04:24:00,64.296,64.302,64.286,64.296,43950000.0
2009-08-31 04:25:00,64.296,64.32,64.296,64.312,58450000.0
2009-08-31 04:26:00,64.307,64.322,64.299,64.322,92530000.0
2009-08-31 04:27:00,64.32,64.321,64.303,64.321,97680000.0
2009-08-31 04:28:00,64.319,64.319,64.294,64.315,61550000.0
2009-08-31 04:29:00,64.294,64.311,64.294,64.302,90370000.0
2009-08-31 04:30:00,64.322,64.324,64.303,64.303,116670000.0
2009-08-31 04:31:00,64.305,64.305,64.3,64.305,107670000.0
2009-08-31 04:32:00,64.315,64.315,64.294,64.299,38340000.0
2009-08-31 04:33:00,64.311,64.319,64.297,64.308,73990000.0
2009-08-31 04:34:00,64.303,64.313,64.293,64.303,79770000.0
2009-08-31 04:35:00,64.293,64.309,64.282,64.293,73890000.0
2009-08-31 04:36:00,64.308,64.309,64.287,64.305,41370000.0
2009-08-31 04:37:00,64.297,64.299,64.278,64.299,51930000.0
2009-08-31 04:38:00,64.302,64.304,64.285,64.293,86630000.0
2009-08-31 04:39:00,64.309,64.31,64.298,64.299,83880000.0
2009-08-31 04:40:00,64.292,64.301,64.278,64.282,73540000.0
2009-08-31 04:41:00,64.278,64.288,64.255,64.261,86970000.0
2009-08-31 04:42:00,64.271,64.276,64.259,64.26,59570000.0
2009-08-31 04:43:00,64.274,64.276,64.26,64.276,58020000.0
2009-08-31 04:44:00,64.269,64.277,64.267,64.272,92340000.0
2009-08-31 04:45:00,64.279,64.28,64.254,64.266,69440000.0
2009-08-31 04:46:00,64.264,64.272,64.253,64.265,73000000.0
2009-08-31 04:47:00,64.259,64.273,64.257,64.273,62930000.0
2009-08-31 04:48:00,64.288,64.288,64.256,64.265,47620000.0
2009-08-31 04:49:00,64.271,64.271,64.244,64.258,59300000.0
2009-08-31 04:50:00,64.259,64.264,64.244,64.259,52200000.0
2009-08-31 04:51:00,64.271,64.306,64.271,64.3,89750000.0
2009-08-31 04:52:00,64.294,64.31,64.287,64.291,121530000.0
2009-08-31 04:53:00,64.277,64.287,64.269,64.28,93070000.0
2009-08-31 04:54:00,64.289,64.296,64.267,64.284,103620000.0
2009-08-31 04:55:00,64.277,64.285,64.257,64.262,73220000.0
2009-08-31 04:56:00,64.246,64.253,64.229,64.248,150660000.0
2009-08-31 04:57:00,64.249,64.252,64.216,64.252,116360000.0
2009-08-31 04:58:00,64.244,64.246,64.232,64.232,55580000.0
2009-08-31 04:59:00,64.237,64.246,64.233,64.234,67270000.0
2009-08-31 05:00:00,64.255,64.255,64.237,64.241,71040000.0
2009-08-31 05:01:00,64.254,64.274,64.253,64.253,110350000.0
2009-08-31 05:02:00,64.271,64.273,64.246,64.265,99370000.0
2009-08-31 05:03:00,64.279,64.286,64.259,64.259,84780000.0
2009-08-31 05:04:00,64.257,64.272,64.256,64.267,74010000.0
2009-08-31 05:05:00,64.259,64.274,64.253,64.274,67390000.0
2009-08-31 05:06:00,64.276,64.278,64.269,64.277,77040000.0
2009-08-31 05:07:00,64.271,64.285,64.265,64.265,86560000.0
2009-08-31 05:08:00,64.266,64.271,64.255,64.27,91120000.0
2009-08-31 05:09:00,64.28,64.28,64.259,64.268,102740000.0
2009-08-31 05:10:00,64.254,64.276,64.254,64.257,90500000.0
2009-08-31 05:11:00,64.269,64.275,64.244,64.272,72320000.0
2009-08-31 05:12:00,64.253,64.272,64.243,64.259,96070000.0
2009-08-31 05:13:00,64.246,64.272,64.246,64.271,76160000.0
2009-08-31 05:14:00,64.258,64.261,64.239,64.261,77850000.0
2009-08-31 05:15:00,64.256,64.256,64.215,64.244,98060000.0
2009-08-31 05:16:00,64.233,64.25,64.22,64.25,59160000.0
2009-08-31 05:17:00,64.235,64.248,64.23,64.248,101350000.0
2009-08-31 05:18:00,64.253,64.263,64.236,64.236,87390000.0
2009-08-31 05:19:00,64.243,64.251,64.224,64.229,84910000.0
2009-08-31 05:20:00,64.225,64.231,64.197,64.217,70960000.0
2009-08-31 05:21:00,64.207,64.223,64.203,64.215,112330000.0
2009-08-31 05:22:00,64.216,64.222,64.197,64.221,80490000.0
2009-08-31 05:23:00,64.223,64.225,64.212,64.225,123400000.0
2009-08-31 05:24:00,64.218,64.228,64.201,64.212,132780000.0
2009-08-31 05:25:00,64.215,64.216,64.196,64.203,108310000.0
2009-08-31 05:26:00,64.213,64.217,64.207,64.212,105380000.0
2009-08-31 05:27:00,64.204,64.211,64.176,64.181,128580000.0
2009-08-31 05:28:00,64.174,64.188,64.156,64.17,83280000.0
2009-08-31 05:29:00,64.165,64.189,64.158,64.165,53670000.0
2009-08-31 05:30:00,64.18,64.18,64.155,64.167,75180000.0
2009-08-31 05:31:00,64.15,64.171,64.137,64.17,78330000.0
2009-08-31 05:32:00,64.162,64.177,64.147,64.169,108340000.0
2009-08-31 05:33:00,64.172,64.179,64.158,64.168,83800000.0
2009-08-31 05:34:00,64.172,64.177,64.15,64.165,83770000.0
2009-08-31 05:35:00,64.154,64.169,64.147,64.155,58520000.0
2009-08-31 05:36:00,64.157,64.157,64.124,64.145,98830000.0
2009-08-31 05:37:00,64.136,64.152,64.124,64.151,102280000.0
2009-08-31 05:38:00,64.161,64.173,64.143,64.153,91840000.0
2009-08-31 05:39:00,64.157,64.157,64.133,64.142,69900000.0
2009-08-31 05:40:00,64.143,64.143,64.129,64.143,91510000.0
2009-08-31 05:41:00,64.152,64.197,64.148,64.191,42920000.0
2009-08-31 05:42:00,64.187,64.187,64.172,64.18,59960000.0
2009-08-31 05:43:00,64.176,64.19,64.164,64.166,100900000.0
2009-08-31 05:44:00,64.184,64.208,64.181,64.207,86920000.0
2009-08-31 05:45:00,64.214,64.214,64.175,64.194,110860000.0
2009-08-31 05:46:00,64.193,64.193,64.158,64.185,76280000.0
2009-08-31 05:47:00,64.168,64.18,64.157,64.18,79890000.0
2009-08-31 05:48:00,64.181,64.181,64.163,64.17,82970000.0
2009-08-31 05:49:00,64.187,64.187,64.164,64.181,97280000.0
2009-08-31 05:50:00,64.182,64.182,64.164,64.167,79880000.0
2009-08-31 05:51:00,64.183,64.187,64.16,64.175,120220000.0
2009-08-31 05:52:00,64.164,64.185,64.164,64.185,57500000.0
2009-08-31 05:53:00,64.17,64.177,64.167,64.174,118990000.0
2009-08-31 05:54:00,64.191,64.199,64.168,64.199,63490000.0
2009-08-31 05:55:00,64.189,64.217,64.189,64.205,113510000.0
2009-08-31 05:56:00,64.208,64.236,64.208,64.226,84290000.0
2009-08-31 05:57:00,64.23,64.23,64.21,64.221,58240000.0
2009-08-31 05:58:00,64.2,64.222,64.199,64.204,67730000.0
2009-08-31 05:59:00,64.229,64.24,64.223,64.232,113230000.0
2009-08-31 06:00:00,64.226,64.228,64.19,64.228,136050000.0
2009-08-31 06:01:00,64.215,64.226,64.212,64.226,96820000.0
2009-08-31 06:02:00,64.221,64.233,64.22,64.233,137010000.0
2009-08-31 06:03:00,64.226,64.226,64.205,64.211,141420000.0
2009-08-31 06:04:00,64.213,64.229,64.208,64.226,86470000.0
2009-08-31 06:05:00,64.211,64.232,64.204,64.216,81700000.0
2009-08-31 06:06:00,64.217,64.224,64.19,64.204,101690000.0
2009-08-31 06:07:00,64.204,64.206,64.198,64.206,65080000.0
2009-08-31 06:08:00,64.202,64.207,64.19,64.197,109290000.0
2009-08-31 06:09:00,64.203,64.208,64.184,64.193,159300000.0
2009-08-31 06:10:00,64.196,64.202,64.181,64.19,149380000.0
2009-08-31 06:11:00,64.185,64.199,64.18,64.187,84120000.0
2009-08-31 06:12:00,64.184,64.193,64.182,64.191,71020000.0
2009-08-31 06:13:00,64.185,64.191,64.175,64.175,57810000.0
2009-08-31 06:14:00,64.174,64.183,64.162,64.171,110580000.0
2009-08-31 06:15:00,64.188,64.189,64.153,64.17,126970000.0
2009-08-31 06:16:00,64.166,64.195,64.166,64.185,121900000.0
2009-08-31 06:17:00,64.188,64.191,64.165,64.184,89650000.0
2009-08-31 06:18:00,64.187,64.192,64.162,64.192,85300000.0
2009-08-31 06:19:00,64.195,64.199,64.176,64.191,123420000.0
2009-08-31 06:20:00,64.19,64.194,64.181,64.189,131480000.0
2009-08-31 06:21:00,64.19,64.197,64.177,64.183,97620000.0
2009-08-31 06:22:00,64.189,64.193,64.183,64.185,64820000.0
2009-08-31 06:23:00,64.166,64.183,64.166,64.17,69770000.0
2009-08-31 06:24:00,64.173,64.185,64.154,64.173,60200000.0
2009-08-31 06:25:00,64.155,64.172,64.143,64.17,91830000.0
2009-08-31 06:26:00,64.174,64.181,64.161,64.177,59950000.0
2009-08-31 06:27:00,64.175,64.189,64.167,64.187,78840000.0
2009-08-31 06:28:00,64.178,64.183,64.161,64.176,88530000.0
2009-08-31 06:29:00,64.167,64.167,64.158,64.165,120710000.0
2009-08-31 06:30:00,64.182,64.183,64.168,64.176,117360000.0
2009-08-31 06:31:00,64.186,64.186,64.178,64.179,109290000.0
2009-08-31 06:32:00,64.183,64.199,64.174,64.199,89460000.0
2009-08-31 06:33:00,64.19,64.194,64.181,64.181,66650000.0
2009-08-31 06:34:00,64.193,64.199,64.176,64.199,44840000.0
2009-08-31 06:35:00,64.2,64.2,64.181,64.198,59470000.0
2009-08-31 06:36:00,64.207,64.208,64.187,64.203,89710000.0
2009-08-31 06:38:00,64.214,64.219,64.192,64.214,59260000.0
2009-08-31 06:39:00,64.223,64.223,64.195,64.195,50590000.0
2009-08-31 06:40:00,64.216,64.226,64.195,64.195,65690000.0
2009-08-31 06:42:00,64.219,64.221,64.202,64.214,65400000.0
2009-08-31 06:43:00,64.23,64.255,64.224,64.232,61380000.0
2009-08-31 06:44:00,64.252,64.264,64.243,64.255,55680000.0
2009-08-31 06:45:00,64.267,64.277,64.26,64.263,75290000.0
2009-08-31 06:46:00,64.27,64.281,64.262,64.28,114700000.0
2009-08-31 06:47:00,64.288,64.299,64.28,64.288,101270000.0
2009-08-31 06:48:00,64.28,64.28,64.259,64.268,89810000.0
2009-08-31 06:49:00,64.265,64.265,64.248,64.251,92700000.0
2009-08-31 06:50:00,64.258,64.282,64.251,64.251,68940000.0
2009-08-31 06:51:00,64.278,64.28,64.255,64.279,81450000.0
2009-08-31 06:52:00,64.269,64.29,64.248,64.277,129680000.0
2009-08-31 06:53:00,64.27,64.287,64.258,64.274,50830000.0
2009-08-31 06:54:00,64.273,64.28,64.248,64.267,97870000.0
2009-08-31 06:55:00,64.252,64.273,64.248,64.263,97340000.0
2009-08-31 06:56:00,64.256,64.256,64.234,64.248,65830000.0
2009-08-31 06:57:00,64.26,64.272,64.24,64.257,121000000.0
2009-08-31 06:58:00,64.252,64.272,64.245,64.272,102980000.0
2009-08-31 06:59:00,64.258,64.26,64.244,64.254,99340000.0
2009-08-31 07:00:00,64.263,64.265,64.241,64.251,81670000.0
2009-08-31 07:01:00,64.269,64.27,64.25,64.255,123350000.0
2009-08-31 07:02:00,64.271,64.281,64.266,64.278,50480000.0
2009-08-31 07:03:00,64.281,64.282,64.264,64.28,32940000.0
2009-08-31 07:04:00,64.259,64.275,64.258,64.271,45520000.0
2009-08-31 07:05:00,64.283,64.288,64.268,64.284,113420000.0
2009-08-31 07:06:00,64.293,64.293,64.27,64.272,114370000.0
2009-08-31 07:07:00,64.267,64.285,64.267,64.283,123020000.0
2009-08-31 07:08:00,64.25,64.272,64.237,64.249,115930000.0
2009-08-31 07:09:00,64.248,64.248,64.219,64.233,72710000.0
2009-08-31 07:10:00,64.221,64.243,64.219,64.237,94230000.0
2009-08-31 07:11:00,64.246,64.251,64.24,64.25,25420000.0
2009-08-31 07:12:00,64.248,64.254,64.243,64.247,73660000.0
2009-08-31 07:13:00,64.247,64.252,64.231,64.232,80280000.0
2009-08-31 07:14:00,64.234,64.25,64.225,64.25,97080000.0
2009-08-31 07:15:00,64.242,64.248,64.219,64.237,117680000.0
2009-08-31 07:16:00,64.241,64.241,64.217,64.23,99070000.0
2009-08-31 07:17:00,64.227,64.227,64.19,64.205,79570000.0
2009-08-31 07:18:00,64.208,64.208,64.175,64.175,34030000.0
2009-08-31 07:19:00,64.181,64.187,64.166,64.181,75100000.0
2009-08-31 07:20:00,64.178,64.209,64.173,64.194,69870000.0
2009-08-31 07:21:00,64.205,64.217,64.181,64.208,88360000.0
2009-08-31 07:22:00,64.191,64.203,64.186,64.191,78660000.0
2009-08-31 07:23:00,64.187,64.209,64.157,64.178,87210000.0
2009-08-31 07:24:00,64.189,64.189,64.159,64.189,62380000.0
2009-08-31 07:25:00,64.177,64.189,64.166,64.183,132260000.0
2009-08-31 07:26:00,64.175,64.193,64.161,64.162,153980000.0
2009-08-31 07:27:00,64.185,64.211,64.178,64.194,118070000.0
2009-08-31 07:28:00,64.189,64.19,64.162,64.177,146660000.0
2009-08-31 07:29:00,64.184,64.184,64.17,64.17,76740000.0
2009-08-31 07:30:00,64.176,64.188,64.174,64.185,73290000.0
2009-08-31 07:31:00,64.199,64.211,64.195,64.206,71700000.0
2009-08-31 07:32:00,64.217,64.221,64.203,64.22,108260000.0
2009-08-31 07:33:00,64.235,64.243,64.216,64.231,61170000.0
2009-08-31 07:34:00,64.235,64.235,64.195,64.209,34090000.0
2009-08-31 07:35:00,64.218,64.219,64.196,64.217,26120000.0
2009-08-31 07:36:00,64.203,64.232,64.2,64.232,32410000.0
2009-08-31 07:37:00,64.237,64.24,64.219,64.24,53480000.0
2009-08-31 07:38:00,64.237,64.245,64.228,64.24,33880000.0
2009-08-31 07:39:00,64.241,64.242,64.222,64.225,43840000.0
2009-08-31 07:40:00,64.215,64.235,64.215,64.226,75010000.0
2009-08-31 07:41:00,64.206,64.232,64.206,64.225,108400000.0
2009-08-31 07:42:00,64.233,64.239,64.216,64.224,108330000.0
2009-08-31 07:43:00,64.217,64.241,64.215,64.22,96940000.0
2009-08-31 07:44:00,64.215,64.242,64.215,64.216,69490000.0
2009-08-31 07:45:00,64.251,64.258,64.229,64.231,143260000.0
2009-08-31 07:46:00,64.259,64.267,64.236,64.267,74150000.0
2009-08-31 07:47:00,64.251,64.278,64.233,64.272,56360000.0
2009-08-31 07:48:00,64.262,64.269,64.24,64.269,44360000.0
2009-08-31 07:49:00,64.278,64.283,64.258,64.275,12030000.0
2009-08-31 07:50:00,64.284,64.347,64.284,64.322,52350000.0
2009-08-31 07:51:00,64.327,64.333,64.312,64.326,33080000.0
2009-08-31 07:52:00,64.307,64.336,64.307,64.319,111260000.0
2009-08-31 07:53:00,64.312,64.324,64.296,64.305,103000000.0
2009-08-31 07:54:00,64.309,64.309,64.285,64.306,49500000.0
2009-08-31 07:55:00,64.3,64.312,64.295,64.308,39880000.0
2009-08-31 07:56:00,64.303,64.303,64.276,64.278,46810000.0
2009-08-31 07:57:00,64.283,64.303,64.276,64.297,76180000.0
2009-08-31 07:58:00,64.277,64.309,64.272,64.308,75520000.0
2009-08-31 07:59:00,64.304,64.31,64.286,64.292,160160000.0
2009-08-31 08:00:00,64.301,64.306,64.257,64.271,95470000.0
2009-08-31 08:01:00,64.275,64.28,64.247,64.265,67260000.0
2009-08-31 08:02:00,64.261,64.273,64.245,64.26,47140000.0
2009-08-31 08:03:00,64.245,64.258,64.219,64.252,51390000.0
2009-08-31 08:04:00,64.241,64.241,64.213,64.221,61820000.0
2009-08-31 08:05:00,64.216,64.239,64.214,64.214,61350000.0
2009-08-31 08:06:00,64.247,64.247,64.218,64.235,54620000.0
2009-08-31 08:07:00,64.24,64.241,64.219,64.23,74160000.0
2009-08-31 08:08:00,64.226,64.244,64.208,64.229,72910000.0
2009-08-31 08:09:00,64.226,64.227,64.215,64.22,52740000.0
2009-08-31 08:10:00,64.232,64.24,64.214,64.233,64650000.0
2009-08-31 08:11:00,64.245,64.25,64.22,64.234,39040000.0
2009-08-31 08:12:00,64.237,64.25,64.216,64.25,112340000.0
2009-08-31 08:13:00,64.248,64.273,64.238,64.245,56580000.0
2009-08-31 08:14:00,64.255,64.259,64.255,64.256,67560000.0
2009-08-31 08:15:00,64.268,64.269,64.245,64.25,43680000.0
2009-08-31 08:16:00,64.259,64.261,64.241,64.253,124050000.0
2009-08-31 08:17:00,64.234,64.25,64.227,64.245,117020000.0
2009-08-31 08:18:00,64.264,64.265,64.236,64.251,42200000.0
2009-08-31 08:19:00,64.252,64.253,64.235,64.253,71770000.0
2009-08-31 08:20:00,64.252,64.264,64.236,64.258,39080000.0
2009-08-31 08:21:00,64.248,64.249,64.225,64.237,37490000.0
2009-08-31 08:22:00,64.238,64.262,64.237,64.252,83850000.0
2009-08-31 08:23:00,64.261,64.261,64.226,64.237,98850000.0
2009-08-31 08:24:00,64.233,64.25,64.226,64.245,68630000.0
2009-08-31 08:25:00,64.246,64.248,64.23,64.247,90320000.0
2009-08-31 08:26:00,64.254,64.259,64.228,64.238,106700000.0
2009-08-31 08:27:00,64.274,64.274,64.248,64.248,135950000.0
2009-08-31 08:28:00,64.251,64.281,64.237,64.27,73370000.0
2009-08-31 08:29:00,64.259,64.273,64.256,64.259,105490000.0
2009-08-31 08:30:00,64.265,64.265,64.226,64.251,67850000.0
2009-08-31 08:31:00,64.247,64.248,64.217,64.233,104500000.0
2009-08-31 08:32:00,64.252,64.252,64.223,64.247,68960000.0
2009-08-31 08:33:00,64.256,64.259,64.226,64.255,73810000.0
2009-08-31 08:34:00,64.247,64.266,64.234,64.251,88040000.0
2009-08-31 08:35:00,64.249,64.249,64.21,64.23,70840000.0
2009-08-31 08:36:00,64.239,64.243,64.207,64.209,89220000.0
2009-08-31 08:37:00,64.216,64.217,64.197,64.212,68380000.0
2009-08-31 08:38:00,64.194,64.219,64.194,64.214,100710000.0
2009-08-31 08:39:00,64.221,64.221,64.192,64.192,68300000.0
2009-08-31 08:40:00,64.202,64.224,64.182,64.194,77630000.0
2009-08-31 08:41:00,64.203,64.212,64.184,64.206,99770000.0
2009-08-31 08:42:00,64.21,64.211,64.196,64.2,89700000.0
2009-08-31 08:43:00,64.192,64.211,64.185,64.201,115620000.0
2009-08-31 08:44:00,64.198,64.211,64.186,64.211,125310000.0
2009-08-31 08:45:00,64.217,64.217,64.193,64.213,71300000.0
2009-08-31 08:46:00,64.214,64.219,64.179,64.201,70740000.0
2009-08-31 08:47:00,64.198,64.211,64.184,64.201,77620000.0
2009-08-31 08:48:00,64.129,64.21,64.12,64.21,103810000.0
2009-08-31 08:49:00,64.184,64.194,64.175,64.188,46310000.0
2009-08-31 08:50:00,64.171,64.191,64.146,64.158,81900000.0
2009-08-31 08:51:00,64.163,64.184,64.149,64.163,71350000.0
2009-08-31 08:52:00,64.19,64.213,64.175,64.202,93370000.0
2009-08-31 08:53:00,64.176,64.203,64.176,64.197,78240000.0
2009-08-31 08:54:00,64.194,64.201,64.184,64.194,29210000.0
2009-08-31 08:55:00,64.201,64.202,64.181,64.201,42450000.0
2009-08-31 08:56:00,64.193,64.211,64.192,64.211,54050000.0
2009-08-31 08:57:00,64.219,64.222,64.203,64.218,106840000.0
2009-08-31 08:58:00,64.209,64.242,64.209,64.225,76450000.0
2009-08-31 08:59:00,64.219,64.239,64.219,64.224,37610000.0
2009-08-31 09:00:00,64.244,64.251,64.222,64.238,70420000.0
2009-08-31 09:01:00,64.221,64.225,64.199,64.218,69620000.0
2009-08-31 09:02:00,64.201,64.221,64.201,64.221,41450000.0
2009-08-31 09:03:00,64.212,64.212,64.2,64.206,21410000.0
2009-08-31 09:04:00,64.203,64.22,64.194,64.213,40740000.0
2009-08-31 09:05:00,64.202,64.225,64.201,64.206,59250000.0
2009-08-31 09:06:00,64.221,64.221,64.206,64.206,75530000.0
2009-08-31 09:07:00,64.211,64.231,64.206,64.224,88710000.0
2009-08-31 09:08:00,64.22,64.25,64.216,64.237,33720000.0
2009-08-31 09:09:00,64.242,64.249,64.214,64.233,55670000.0
2009-08-31 09:10:00,64.239,64.24,64.21,64.238,41650000.0
2009-08-31 09:11:00,64.239,64.239,64.229,64.238,55870000.0
2009-08-31 09:12:00,64.245,64.257,64.221,64.233,44500000.0
2009-08-31 09:13:00,64.242,64.259,64.236,64.258,57570000.0
2009-08-31 09:14:00,64.265,64.27,64.256,64.257,23700000.0
2009-08-31 09:15:00,64.269,64.269,64.245,64.258,28630000.0
2009-08-31 09:16:00,64.258,64.259,64.235,64.25,52310000.0
2009-08-31 09:17:00,64.245,64.268,64.245,64.264,37300000.0
2009-08-31 09:18:00,64.267,64.267,64.235,64.253,37220000.0
2009-08-31 09:19:00,64.236,64.271,64.233,64.271,68960000.0
2009-08-31 09:20:00,64.268,64.286,64.251,64.267,72840000.0
2009-08-31 09:21:00,64.293,64.301,64.276,64.285,145840000.0
2009-08-31 09:22:00,64.281,64.297,64.276,64.28,80930000.0
2009-08-31 09:23:00,64.274,64.289,64.267,64.287,109990000.0
2009-08-31 09:24:00,64.283,64.293,64.268,64.284,76060000.0
2009-08-31 09:25:00,64.289,64.289,64.266,64.282,60190000.0
2009-08-31 09:26:00,64.279,64.279,64.258,64.268,45850000.0
2009-08-31 09:27:00,64.264,64.271,64.243,64.254,33110000.0
2009-08-31 09:28:00,64.266,64.295,64.258,64.295,77990000.0
2009-08-31 09:29:00,64.291,64.3,64.275,64.283,95480000.0
2009-08-31 09:30:00,64.299,64.299,64.278,64.278,40250000.0
2009-08-31 09:31:00,64.272,64.281,64.258,64.268,59700000.0
2009-08-31 09:32:00,64.261,64.28,64.261,64.27,36450000.0
2009-08-31 09:33:00,64.269,64.269,64.249,64.249,4510000.0
2009-08-31 09:34:00,64.249,64.28,64.245,64.254,51380000.0
2009-08-31 09:35:00,64.264,64.279,64.264,64.267,32640000.0
2009-08-31 09:36:00,64.271,64.271,64.237,64.237,29910000.0
2009-08-31 09:37:00,64.244,64.271,64.244,64.263,111410000.0
2009-08-31 09:38:00,64.25,64.287,64.249,64.287,91210000.0
2009-08-31 09:39:00,64.291,64.299,64.274,64.293,79860000.0
2009-08-31 09:40:00,64.29,64.301,64.275,64.289,72930000.0
2009-08-31 09:41:00,64.267,64.287,64.26,64.271,121250000.0
2009-08-31 09:42:00,64.282,64.282,64.249,64.259,124360000.0
2009-08-31 09:43:00,64.238,64.255,64.228,64.239,53340000.0
2009-08-31 09:44:00,64.253,64.269,64.234,64.262,59680000.0
2009-08-31 09:45:00,64.272,64.273,64.246,64.254,80220000.0
2009-08-31 09:46:00,64.258,64.273,64.25,64.254,72290000.0
2009-08-31 09:47:00,64.263,64.27,64.248,64.248,64190000.0
2009-08-31 09:48:00,64.271,64.281,64.257,64.257,32580000.0
2009-08-31 09:49:00,64.275,64.282,64.261,64.282,89780000.0
2009-08-31 09:50:00,64.276,64.279,64.255,64.262,84800000.0
2009-08-31 09:51:00,64.274,64.274,64.257,64.261,65820000.0
2009-08-31 09:52:00,64.268,64.274,64.263,64.267,74150000.0
2009-08-31 09:53:00,64.262,64.27,64.244,64.27,69880000.0
2009-08-31 09:54:00,64.278,64.283,64.263,64.283,69750000.0
2009-08-31 09:55:00,64.28,64.283,64.272,64.279,85750000.0
2009-08-31 09:56:00,64.282,64.303,64.279,64.279,66000000.0
2009-08-31 09:57:00,64.291,64.306,64.284,64.302,61930000.0
2009-08-31 09:58:00,64.273,64.302,64.273,64.295,88580000.0
2009-08-31 09:59:00,64.291,64.302,64.276,64.276,50230000.0
2009-08-31 10:00:00,64.288,64.294,64.276,64.287,35630000.0
2009-08-31 10:01:00,64.296,64.3,64.265,64.279,69300000.0
2009-08-31 10:02:00,64.3,64.3,64.272,64.292,72600000.0
2009-08-31 10:03:00,64.305,64.306,64.291,64.291,127190000.0
2009-08-31 10:04:00,64.287,64.306,64.277,64.294,107880000.0
2009-08-31 10:05:00,64.304,64.315,64.304,64.311,85440000.0
2009-08-31 10:06:00,64.309,64.31,64.287,64.309,86350000.0
2009-08-31 10:07:00,64.307,64.314,64.294,64.313,130600000.0
2009-08-31 10:08:00,64.304,64.313,64.301,64.306,127900000.0
2009-08-31 10:09:00,64.312,64.313,64.302,64.302,77570000.0
2009-08-31 10:10:00,64.289,64.313,64.289,64.305,54190000.0
2009-08-31 10:11:00,64.313,64.325,64.295,64.324,71830000.0
2009-08-31 10:12:00,64.333,64.335,64.322,64.322,111330000.0
2009-08-31 10:13:00,64.324,64.331,64.307,64.319,103620000.0
2009-08-31 10:14:00,64.328,64.328,64.308,64.308,112300000.0
2009-08-31 10:15:00,64.325,64.332,64.307,64.325,58830000.0
2009-08-31 10:16:00,64.327,64.335,64.314,64.318,80470000.0
2009-08-31 10:17:00,64.311,64.333,64.311,64.322,73240000.0
2009-08-31 10:18:00,64.332,64.334,64.308,64.328,86540000.0
2009-08-31 10:19:00,64.327,64.329,64.309,64.318,89570000.0
2009-08-31 10:20:00,64.302,64.305,64.3,64.304,96400000.0
2009-08-31 10:21:00,64.327,64.333,64.317,64.322,99570000.0
2009-08-31 10:22:00,64.324,64.333,64.317,64.333,67860000.0
2009-08-31 10:23:00,64.324,64.325,64.314,64.325,89620000.0
2009-08-31 10:24:00,64.344,64.346,64.314,64.331,86310000.0
2009-08-31 10:25:00,64.351,64.359,64.335,64.359,89870000.0
2009-08-31 10:26:00,64.332,64.36,64.327,64.329,104660000.0
2009-08-31 10:27:00,64.357,64.363,64.335,64.356,63040000.0
2009-08-31 10:28:00,64.343,64.381,64.333,64.357,83160000.0
2009-08-31 10:29:00,64.352,64.368,64.345,64.363,91130000.0
2009-08-31 10:30:00,64.363,64.366,64.343,64.366,77370000.0
2009-08-31 10:31:00,64.36,64.373,64.353,64.353,75470000.0
2009-08-31 10:32:00,64.36,64.372,64.352,64.372,103330000.0
2009-08-31 10:33:00,64.374,64.376,64.344,64.375,91310000.0
2009-08-31 10:35:00,64.372,64.379,64.37,64.374,76130000.0
2009-08-31 10:36:00,64.374,64.387,64.367,64.384,83700000.0
2009-08-31 10:37:00,64.397,64.412,64.38,64.403,88380000.0
2009-08-31 10:38:00,64.41,64.411,64.371,64.392,92590000.0
2009-08-31 10:39:00,64.369,64.389,64.358,64.374,119750000.0
2009-08-31 10:40:00,64.39,64.403,64.369,64.386,76020000.0
2009-08-31 10:41:00,64.394,64.404,64.375,64.404,68950000.0
2009-08-31 10:42:00,64.408,64.408,64.375,64.384,33370000.0
2009-08-31 10:43:00,64.387,64.404,64.38,64.39,74890000.0
2009-08-31 10:44:00,64.391,64.415,64.389,64.4,76800000.0
2009-08-31 10:45:00,64.399,64.401,64.371,64.388,65650000.0
2009-08-31 10:46:00,64.386,64.404,64.386,64.39,90860000.0
2009-08-31 10:47:00,64.396,64.396,64.371,64.379,76170000.0
2009-08-31 10:48:00,64.414,64.419,64.393,64.409,93720000.0
2009-08-31 10:49:00,64.388,64.411,64.388,64.398,111870000.0
2009-08-31 10:50:00,64.414,64.424,64.403,64.413,152630000.0
2009-08-31 10:51:00,64.411,64.42,64.396,64.41,98080000.0
2009-08-31 10:52:00,64.397,64.421,64.396,64.415,122180000.0
2009-08-31 10:53:00,64.425,64.428,64.4,64.421,87580000.0
2009-08-31 10:54:00,64.432,64.436,64.407,64.422,67920000.0
2009-08-31 10:55:00,64.451,64.46,64.429,64.451,85910000.0
2009-08-31 10:56:00,64.471,64.5,64.447,64.481,104780000.0
2009-08-31 10:57:00,64.483,64.483,64.444,64.462,43100000.0
2009-08-31 10:58:00,64.449,64.473,64.443,64.452,41920000.0
2009-08-31 10:59:00,64.461,64.464,64.434,64.463,22370000.0
2009-08-31 11:00:00,64.453,64.479,64.447,64.452,46280000.0
2009-08-31 11:01:00,64.451,64.486,64.45,64.482,28370000.0
2009-08-31 11:02:00,64.493,64.52,64.479,64.501,44200000.0
2009-08-31 11:03:00,64.504,64.509,64.477,64.509,40050000.0
2009-08-31 11:04:00,64.492,64.51,64.487,64.502,94150000.0
2009-08-31 11:05:00,64.508,64.52,64.476,64.492,85780000.0
2009-08-31 11:06:00,64.499,64.499,64.457,64.462,114940000.0
2009-08-31 11:07:00,64.472,64.472,64.435,64.448,80180000.0
2009-08-31 11:08:00,64.454,64.46,64.428,64.446,97710000.0
2009-08-31 11:09:00,64.443,64.459,64.426,64.449,124970000.0
2009-08-31 11:10:00,64.452,64.467,64.423,64.467,59090000.0
2009-08-31 11:11:00,64.458,64.462,64.447,64.459,69800000.0
2009-08-31 11:12:00,64.459,64.459,64.428,64.437,21410000.0
2009-08-31 11:13:00,64.427,64.431,64.408,64.419,32690000.0
2009-08-31 11:14:00,64.424,64.425,64.403,64.414,35570000.0
2009-08-31 11:15:00,64.425,64.428,64.411,64.425,56430000.0
2009-08-31 11:16:00,64.414,64.425,64.412,64.412,127650000.0
2009-08-31 11:17:00,64.417,64.421,64.408,64.409,67750000.0
2009-08-31 11:18:00,64.428,64.433,64.412,64.425,51290000.0
2009-08-31 11:19:00,64.442,64.445,64.413,64.445,29750000.0
2009-08-31 11:20:00,64.446,64.462,64.428,64.441,60870000.0
2009-08-31 11:21:00,64.449,64.46,64.432,64.448,77080000.0
2009-08-31 11:22:00,64.438,64.461,64.431,64.447,129940000.0
2009-08-31 11:23:00,64.444,64.469,64.428,64.446,105460000.0
2009-08-31 11:24:00,64.453,64.453,64.424,64.424,105970000.0
2009-08-31 11:25:00,64.435,64.436,64.426,64.436,47960000.0
2009-08-31 11:26:00,64.439,64.444,64.438,64.444,40430000.0
2009-08-31 11:27:00,64.418,64.441,64.412,64.441,60150000.0
2009-08-31 11:28:00,64.439,64.439,64.416,64.427,63210000.0
2009-08-31 11:29:00,64.421,64.439,64.418,64.424,56230000.0
2009-08-31 11:30:00,64.433,64.445,64.415,64.445,59250000.0
2009-08-31 11:31:00,64.436,64.445,64.424,64.445,77560000.0
2009-08-31 11:32:00,64.445,64.46,64.438,64.438,64740000.0
2009-08-31 11:33:00,64.447,64.447,64.427,64.44,63540000.0
2009-08-31 11:34:00,64.428,64.444,64.424,64.438,46150000.0
2009-08-31 11:35:00,64.425,64.441,64.421,64.44,53610000.0
2009-08-31 11:36:00,64.443,64.443,64.415,64.415,100540000.0
2009-08-31 11:37:00,64.436,64.445,64.436,64.439,68530000.0
2009-08-31 11:38:00,64.433,64.442,64.422,64.434,57180000.0
2009-08-31 11:39:00,64.433,64.436,64.429,64.43,65490000.0
2009-08-31 11:40:00,64.446,64.447,64.439,64.439,126940000.0
2009-08-31 11:41:00,64.408,64.423,64.404,64.404,94990000.0
2009-08-31 11:42:00,64.432,64.433,64.419,64.428,46480000.0
2009-08-31 11:43:00,64.401,64.414,64.401,64.413,71360000.0
2009-08-31 11:44:00,64.415,64.425,64.413,64.424,22160000.0
2009-08-31 11:45:00,64.433,64.433,64.412,64.419,64720000.0
2009-08-31 11:46:00,64.405,64.44,64.405,64.407,89170000.0
2009-08-31 11:47:00,64.426,64.443,64.424,64.443,85300000.0
2009-08-31 11:48:00,64.454,64.454,64.434,64.438,64630000.0
2009-08-31 11:49:00,64.435,64.438,64.397,64.421,109090000.0
2009-08-31 11:50:00,64.408,64.412,64.393,64.408,106310000.0
2009-08-31 11:51:00,64.414,64.414,64.394,64.408,119770000.0
2009-08-31 11:52:00,64.408,64.412,64.394,64.412,72640000.0
2009-08-31 11:53:00,64.398,64.41,64.397,64.406,74380000.0
2009-08-31 11:54:00,64.413,64.413,64.394,64.401,80920000.0
2009-08-31 11:55:00,64.394,64.411,64.389,64.395,84600000.0
2009-08-31 11:56:00,64.403,64.41,64.384,64.406,81510000.0
2009-08-31 11:57:00,64.396,64.396,64.367,64.378,64390000.0
2009-08-31 11:58:00,64.38,64.383,64.353,64.374,73140000.0
2009-08-31 11:59:00,64.367,64.397,64.367,64.383,79760000.0
2009-08-31 12:00:00,64.383,64.389,64.365,64.371,78910000.0
2009-08-31 12:01:00,64.373,64.378,64.357,64.363,74710000.0
2009-08-31 12:02:00,64.357,64.361,64.357,64.357,109080000.0
2009-08-31 12:03:00,64.368,64.372,64.34,64.352,70150000.0
2009-08-31 12:04:00,64.337,64.345,64.326,64.343,89970000.0
2009-08-31 12:05:00,64.338,64.355,64.331,64.353,92010000.0
2009-08-31 12:06:00,64.363,64.363,64.333,64.36,85000000.0
2009-08-31 12:07:00,64.336,64.353,64.336,64.351,122360000.0
2009-08-31 12:08:00,64.36,64.372,64.357,64.359,108480000.0
2009-08-31 12:09:00,64.369,64.37,64.343,64.366,68520000.0
2009-08-31 12:10:00,64.362,64.371,64.353,64.362,83540000.0
2009-08-31 12:11:00,64.376,64.377,64.375,64.376,93140000.0
2009-08-31 12:12:00,64.383,64.384,64.365,64.38,70010000.0
2009-08-31 12:13:00,64.376,64.38,64.375,64.379,42370000.0
2009-08-31 12:14:00,64.376,64.402,64.375,64.388,73050000.0
2009-08-31 12:15:00,64.408,64.411,64.388,64.397,68020000.0
2009-08-31 12:16:00,64.392,64.408,64.377,64.396,117060000.0
2009-08-31 12:17:00,64.382,64.394,64.378,64.382,40880000.0
2009-08-31 12:18:00,64.4,64.404,64.39,64.396,31040000.0
2009-08-31 12:19:00,64.394,64.403,64.378,64.396,40820000.0
2009-08-31 12:20:00,64.377,64.394,64.376,64.393,73930000.0
2009-08-31 12:21:00,64.389,64.403,64.386,64.403,108360000.0
2009-08-31 12:22:00,64.39,64.402,64.387,64.394,67830000.0
2009-08-31 12:23:00,64.404,64.404,64.395,64.404,35320000.0
2009-08-31 12:24:00,64.408,64.41,64.383,64.41,79330000.0
2009-08-31 12:25:00,64.4,64.408,64.399,64.407,50740000.0
2009-08-31 12:26:00,64.405,64.406,64.382,64.4,19180000.0
2009-08-31 12:27:00,64.409,64.412,64.391,64.412,29830000.0
2009-08-31 12:28:00,64.393,64.411,64.393,64.411,44910000.0
2009-08-31 12:29:00,64.405,64.415,64.39,64.415,42930000.0
2009-08-31 12:30:00,64.415,64.422,64.395,64.422,86310000.0
2009-08-31 12:31:00,64.429,64.429,64.427,64.427,76320000.0
2009-08-31 12:32:00,64.437,64.442,64.424,64.435,34290000.0
2009-08-31 12:33:00,64.451,64.451,64.407,64.419,43110000.0
2009-08-31 12:34:00,64.418,64.43,64.41,64.414,53890000.0
2009-08-31 12:35:00,64.4,64.412,64.398,64.4,45210000.0
2009-08-31 12:36:00,64.417,64.419,64.411,64.417,62820000.0
2009-08-31 12:37:00,64.415,64.415,64.393,64.405,44990000.0
2009-08-31 12:38:00,64.393,64.411,64.392,64.411,9590000.0
2009-08-31 12:39:00,64.428,64.428,64.416,64.416,35290000.0
2009-08-31 12:40:00,64.428,64.469,64.428,64.468,40600000.0
2009-08-31 12:41:00,64.458,64.464,64.431,64.455,40850000.0
2009-08-31 12:42:00,64.463,64.463,64.44,64.44,37840000.0
2009-08-31 12:43:00,64.451,64.451,64.415,64.45,40460000.0
2009-08-31 12:44:00,64.455,64.461,64.444,64.461,117350000.0
2009-08-31 12:45:00,64.476,64.501,64.466,64.485,126480000.0
2009-08-31 12:46:00,64.464,64.474,64.464,64.473,65100000.0
2009-08-31 12:47:00,64.472,64.477,64.461,64.474,90190000.0
2009-08-31 12:48:00,64.472,64.477,64.447,64.467,68580000.0
2009-08-31 12:49:00,64.458,64.475,64.454,64.465,69010000.0
2009-08-31 12:50:00,64.474,64.475,64.45,64.475,32170000.0
2009-08-31 12:51:00,64.486,64.486,64.473,64.483,43250000.0
2009-08-31 12:52:00,64.456,64.47,64.445,64.457,100220000.0
2009-08-31 12:53:00,64.476,64.48,64.466,64.474,68860000.0
2009-08-31 12:54:00,64.48,64.48,64.451,64.461,35810000.0
2009-08-31 12:55:00,64.451,64.455,64.433,64.452,60650000.0
2009-08-31 12:56:00,64.457,64.461,64.431,64.444,28930000.0
2009-08-31 12:57:00,64.446,64.447,64.435,64.447,12580000.0
2009-08-31 12:58:00,64.441,64.444,64.426,64.438,37540000.0
2009-08-31 12:59:00,64.436,64.442,64.423,64.43,40420000.0
2009-08-31 13:00:00,64.425,64.445,64.419,64.432,59680000.0
2009-08-31 13:01:00,64.426,64.441,64.413,64.42,97650000.0
2009-08-31 13:02:00,64.41,64.422,64.409,64.42,98570000.0
2009-08-31 13:03:00,64.434,64.436,64.428,64.433,64560000.0
2009-08-31 13:05:00,64.439,64.44,64.436,64.438,75640000.0
2009-08-31 13:06:00,64.443,64.444,64.431,64.436,76580000.0
2009-08-31 13:07:00,64.441,64.441,64.422,64.44,80740000.0
2009-08-31 13:08:00,64.441,64.442,64.421,64.436,86530000.0
2009-08-31 13:09:00,64.431,64.467,64.431,64.467,112850000.0
2009-08-31 13:10:00,64.476,64.495,64.475,64.484,69500000.0
2009-08-31 13:11:00,64.486,64.489,64.454,64.483,76200000.0
2009-08-31 13:12:00,64.483,64.492,64.467,64.481,39300000.0
2009-08-31 13:13:00,64.48,64.48,64.454,64.468,74480000.0
2009-08-31 13:14:00,64.468,64.483,64.464,64.477,75100000.0
2009-08-31 13:15:00,64.487,64.487,64.457,64.477,68310000.0
2009-08-31 13:16:00,64.48,64.48,64.454,64.46,91900000.0
2009-08-31 13:17:00,64.465,64.474,64.461,64.462,75270000.0
2009-08-31 13:18:00,64.475,64.475,64.453,64.47,93610000.0
2009-08-31 13:19:00,64.462,64.488,64.454,64.48,118390000.0
2009-08-31 13:20:00,64.51,64.556,64.499,64.532,158210000.0
2009-08-31 13:21:00,64.541,64.553,64.516,64.541,101130000.0
2009-08-31 13:22:00,64.523,64.589,64.523,64.56,125290000.0
2009-08-31 13:23:00,64.539,64.56,64.539,64.549,73890000.0
2009-08-31 13:24:00,64.543,64.546,64.523,64.54,64180000.0
2009-08-31 13:25:00,64.533,64.567,64.533,64.545,93500000.0
2009-08-31 13:26:00,64.557,64.56,64.535,64.549,100240000.0
2009-08-31 13:27:00,64.551,64.551,64.529,64.537,38580000.0
2009-08-31 13:28:00,64.541,64.564,64.532,64.563,41400000.0
2009-08-31 13:29:00,64.549,64.597,64.549,64.583,24430000.0
2009-08-31 13:30:00,64.555,64.578,64.537,64.537,40290000.0
2009-08-31 13:31:00,64.54,64.553,64.533,64.542,24240000.0
2009-08-31 13:32:00,64.561,64.561,64.53,64.537,41400000.0
2009-08-31 13:33:00,64.534,64.536,64.511,64.515,44340000.0
2009-08-31 13:34:00,64.522,64.523,64.493,64.498,103030000.0
2009-08-31 13:35:00,64.51,64.513,64.495,64.506,86880000.0
2009-08-31 13:36:00,64.491,64.508,64.487,64.508,115130000.0
2009-08-31 13:37:00,64.526,64.526,64.512,64.513,89370000.0
2009-08-31 13:39:00,64.518,64.518,64.508,64.509,78720000.0
2009-08-31 13:40:00,64.493,64.509,64.493,64.5,84010000.0
2009-08-31 13:41:00,64.517,64.517,64.483,64.494,89620000.0
2009-08-31 13:42:00,64.505,64.505,64.484,64.495,90560000.0
2009-08-31 13:43:00,64.497,64.502,64.478,64.499,129470000.0
2009-08-31 13:44:00,64.503,64.505,64.492,64.504,73470000.0
2009-08-31 13:45:00,64.505,64.521,64.485,64.519,77230000.0
2009-08-31 13:46:00,64.516,64.531,64.504,64.526,35950000.0
2009-08-31 13:47:00,64.527,64.549,64.525,64.532,68880000.0
2009-08-31 13:48:00,64.545,64.545,64.535,64.544,73910000.0
2009-08-31 13:49:00,64.542,64.556,64.542,64.556,71080000.0
2009-08-31 13:50:00,64.56,64.564,64.552,64.564,96780000.0
2009-08-31 13:51:00,64.571,64.572,64.549,64.564,81140000.0
2009-08-31 13:52:00,64.56,64.56,64.546,64.546,97280000.0
2009-08-31 13:53:00,64.549,64.56,64.532,64.55,110590000.0
2009-08-31 13:54:00,64.553,64.557,64.529,64.542,151280000.0
2009-08-31 13:55:00,64.518,64.531,64.506,64.517,107520000.0
2009-08-31 13:56:00,64.522,64.524,64.512,64.524,129110000.0
2009-08-31 13:57:00,64.532,64.532,64.505,64.518,83260000.0
2009-08-31 13:58:00,64.526,64.534,64.514,64.524,66320000.0
2009-08-31 13:59:00,64.533,64.546,64.523,64.534,92530000.0
2009-08-31 14:00:00,64.547,64.561,64.534,64.544,108370000.0
2009-08-31 14:01:00,64.558,64.598,64.556,64.584,43860000.0
2009-08-31 14:02:00,64.553,64.575,64.548,64.568,43000000.0
2009-08-31 14:03:00,64.56,64.561,64.533,64.545,24070000.0
2009-08-31 14:04:00,64.52,64.55,64.52,64.537,53340000.0
2009-08-31 14:05:00,64.549,64.554,64.538,64.541,26240000.0
2009-08-31 14:06:00,64.553,64.553,64.514,64.525,44960000.0
2009-08-31 14:07:00,64.508,64.524,64.485,64.509,47060000.0
2009-08-31 14:08:00,64.489,64.51,64.485,64.51,104200000.0
2009-08-31 14:09:00,64.501,64.521,64.497,64.521,90020000.0
2009-08-31 14:10:00,64.507,64.527,64.502,64.514,117650000.0
2009-08-31 14:11:00,64.53,64.54,64.513,64.539,96130000.0
2009-08-31 14:12:00,64.551,64.552,64.535,64.535,100890000.0
2009-08-31 14:13:00,64.542,64.552,64.528,64.545,123350000.0
2009-08-31 14:14:00,64.546,64.57,64.539,64.555,67990000.0
2009-08-31 14:15:00,64.559,64.568,64.54,64.541,73120000.0
2009-08-31 14:16:00,64.544,64.547,64.52,64.541,25780000.0
2009-08-31 14:17:00,64.547,64.567,64.532,64.535,34410000.0
2009-08-31 14:18:00,64.554,64.554,64.535,64.549,35330000.0
2009-08-31 14:19:00,64.519,64.546,64.514,64.541,50370000.0
2009-08-31 14:20:00,64.54,64.573,64.54,64.547,132280000.0
2009-08-31 14:21:00,64.567,64.573,64.548,64.566,67960000.0
2009-08-31 14:22:00,64.545,64.567,64.545,64.555,51360000.0
2009-08-31 14:23:00,64.534,64.566,64.533,64.533,35180000.0
2009-08-31 14:24:00,64.548,64.559,64.539,64.555,63930000.0
2009-08-31 14:25:00,64.554,64.562,64.535,64.543,81620000.0
2009-08-31 14:26:00,64.555,64.569,64.535,64.536,132310000.0
2009-08-31 14:27:00,64.547,64.569,64.546,64.566,119070000.0
2009-08-31 14:28:00,64.539,64.56,64.535,64.544,100940000.0
2009-08-31 14:29:00,64.534,64.548,64.516,64.54,42330000.0
2009-08-31 14:30:00,64.555,64.57,64.533,64.567,42120000.0
2009-08-31 14:31:00,64.563,64.585,64.548,64.585,61440000.0
2009-08-31 14:32:00,64.592,64.61,64.568,64.572,67930000.0
2009-08-31 14:33:00,64.576,64.576,64.547,64.567,55710000.0
2009-08-31 14:34:00,64.536,64.551,64.523,64.541,55650000.0
2009-08-31 14:35:00,64.513,64.548,64.502,64.539,77930000.0
2009-08-31 14:36:00,64.547,64.552,64.54,64.549,64380000.0
2009-08-31 14:37:00,64.537,64.563,64.536,64.563,59740000.0
2009-08-31 14:38:00,64.546,64.561,64.546,64.558,47610000.0
2009-08-31 14:39:00,64.572,64.572,64.545,64.561,52900000.0
2009-08-31 14:40:00,64.576,64.581,64.547,64.568,102590000.0
2009-08-31 14:41:00,64.564,64.564,64.553,64.564,67410000.0
2009-08-31 14:42:00,64.564,64.57,64.55,64.564,59450000.0
2009-08-31 14:43:00,64.558,64.57,64.517,64.542,72690000.0
2009-08-31 14:44:00,64.535,64.557,64.518,64.557,126630000.0
2009-08-31 14:45:00,64.563,64.563,64.538,64.56,96390000.0
2009-08-31 14:46:00,64.542,64.565,64.525,64.525,51670000.0
2009-08-31 14:47:00,64.53,64.55,64.529,64.546,73100000.0
2009-08-31 14:48:00,64.564,64.564,64.536,64.536,27270000.0
2009-08-31 14:49:00,64.549,64.56,64.539,64.553,65220000.0
2009-08-31 14:50:00,64.563,64.573,64.555,64.566,87470000.0
2009-08-31 14:51:00,64.563,64.563,64.538,64.548,85130000.0
2009-08-31 14:52:00,64.549,64.551,64.538,64.548,60530000.0
2009-08-31 14:53:00,64.56,64.579,64.531,64.574,105810000.0
2009-08-31 14:54:00,64.569,64.569,64.526,64.549,108100000.0
2009-08-31 14:55:00,64.529,64.547,64.508,64.512,123820000.0
2009-08-31 14:56:00,64.535,64.535,64.506,64.523,81570000.0
2009-08-31 14:57:00,64.53,64.53,64.487,64.516,72440000.0
2009-08-31 14:58:00,64.521,64.526,64.489,64.492,87640000.0
2009-08-31 14:59:00,64.514,64.529,64.498,64.523,88400000.0
2009-08-31 15:00:00,64.523,64.523,64.459,64.476,79090000.0
2009-08-31 15:01:00,64.478,64.482,64.455,64.482,65950000.0
2009-08-31 15:02:00,64.477,64.488,64.466,64.48,78210000.0
2009-08-31 15:03:00,64.49,64.498,64.452,64.452,86870000.0
2009-08-31 15:04:00,64.495,64.495,64.451,64.47,80090000.0
2009-08-31 15:05:00,64.473,64.482,64.466,64.469,78180000.0
2009-08-31 15:06:00,64.476,64.48,64.447,64.464,107990000.0
2009-08-31 15:07:00,64.454,64.464,64.434,64.439,67230000.0
2009-08-31 15:08:00,64.432,64.46,64.427,64.437,92110000.0
2009-08-31 15:09:00,64.447,64.453,64.416,64.434,93660000.0
2009-08-31 15:10:00,64.445,64.445,64.408,64.41,83290000.0
2009-08-31 15:11:00,64.412,64.431,64.407,64.419,119870000.0
2009-08-31 15:12:00,64.428,64.439,64.416,64.436,107210000.0
2009-08-31 15:13:00,64.418,64.438,64.405,64.423,76590000.0
2009-08-31 15:14:00,64.418,64.427,64.404,64.42,80750000.0
2009-08-31 15:15:00,64.409,64.414,64.385,64.407,94920000.0
2009-08-31 15:16:00,64.398,64.415,64.392,64.415,71540000.0
2009-08-31 15:17:00,64.397,64.399,64.386,64.397,46640000.0
2009-08-31 15:18:00,64.399,64.423,64.395,64.409,82320000.0
2009-08-31 15:19:00,64.426,64.427,64.404,64.42,74680000.0
2009-08-31 15:20:00,64.417,64.424,64.395,64.415,120990000.0
2009-08-31 15:21:00,64.421,64.422,64.408,64.411,38460000.0
2009-08-31 15:22:00,64.405,64.42,64.405,64.42,31430000.0
2009-08-31 15:23:00,64.414,64.42,64.398,64.42,41200000.0
2009-08-31 15:24:00,64.422,64.422,64.395,64.408,69650000.0
2009-08-31 15:25:00,64.401,64.413,64.394,64.41,112320000.0
2009-08-31 15:26:00,64.406,64.413,64.396,64.407,66660000.0
2009-08-31 15:27:00,64.417,64.417,64.381,64.392,33330000.0
2009-08-31 15:28:00,64.393,64.41,64.393,64.404,80840000.0
2009-08-31 15:29:00,64.42,64.429,64.419,64.42,49440000.0
2009-08-31 15:30:00,64.425,64.425,64.394,64.4,22210000.0
2009-08-31 15:31:00,64.423,64.429,64.4,64.428,31400000.0
2009-08-31 15:32:00,64.424,64.438,64.412,64.425,50240000.0
2009-08-31 15:33:00,64.422,64.422,64.401,64.42,45960000.0
2009-08-31 15:34:00,64.419,64.419,64.395,64.408,83250000.0
2009-08-31 15:35:00,64.391,64.391,64.345,64.351,78630000.0
2009-08-31 15:36:00,64.364,64.364,64.33,64.357,33420000.0
2009-08-31 15:37:00,64.36,64.382,64.356,64.361,46610000.0
2009-08-31 15:38:00,64.367,64.373,64.356,64.365,53620000.0
2009-08-31 15:39:00,64.385,64.391,64.363,64.384,46180000.0
2009-08-31 15:40:00,64.375,64.386,64.361,64.368,68270000.0
2009-08-31 15:41:00,64.364,64.378,64.337,64.349,46370000.0
2009-08-31 15:42:00,64.363,64.399,64.334,64.382,13520000.0
2009-08-31 15:43:00,64.4,64.414,64.39,64.414,34980000.0
2009-08-31 15:44:00,64.416,64.438,64.416,64.435,39390000.0
2009-08-31 15:45:00,64.439,64.439,64.384,64.439,43210000.0
2009-08-31 15:46:00,64.428,64.438,64.422,64.438,38060000.0
2009-08-31 15:47:00,64.439,64.439,64.39,64.418,42260000.0
2009-08-31 15:48:00,64.413,64.413,64.361,64.376,125060000.0
2009-08-31 15:49:00,64.379,64.391,64.373,64.373,124120000.0
2009-08-31 15:50:00,64.357,64.377,64.321,64.359,71580000.0
2009-08-31 15:51:00,64.363,64.363,64.321,64.363,96840000.0
2009-08-31 15:52:00,64.356,64.373,64.342,64.351,65470000.0
2009-08-31 15:53:00,64.348,64.382,64.346,64.368,71710000.0
2009-08-31 15:54:00,64.38,64.388,64.362,64.383,31630000.0
2009-08-31 15:55:00,64.374,64.394,64.351,64.352,43400000.0
2009-08-31 15:56:00,64.365,64.374,64.343,64.373,106250000.0
2009-08-31 15:57:00,64.373,64.375,64.346,64.366,69000000.0
2009-08-31 15:58:00,64.344,64.37,64.344,64.364,38470000.0
2009-08-31 15:59:00,64.356,64.381,64.356,64.376,54410000.0
2009-08-31 16:00:00,64.367,64.374,64.351,64.354,31210000.0
2009-08-31 16:01:00,64.341,64.354,64.335,64.34,12960000.0
2009-08-31 16:02:00,64.314,64.324,64.304,64.316,45360000.0
2009-08-31 16:03:00,64.315,64.343,64.303,64.334,42580000.0
2009-08-31 16:04:00,64.348,64.372,64.345,64.363,63470000.0
2009-08-31 16:05:00,64.365,64.371,64.346,64.346,95620000.0
2009-08-31 16:06:00,64.359,64.361,64.337,64.361,101680000.0
2009-08-31 16:07:00,64.37,64.386,64.356,64.37,63830000.0
2009-08-31 16:08:00,64.382,64.393,64.366,64.384,87300000.0
2009-08-31 16:09:00,64.391,64.391,64.364,64.37,113210000.0
2009-08-31 16:10:00,64.348,64.361,64.333,64.347,118000000.0
2009-08-31 16:11:00,64.355,64.361,64.349,64.358,38580000.0
2009-08-31 16:12:00,64.351,64.351,64.315,64.328,75420000.0
2009-08-31 16:13:00,64.321,64.333,64.307,64.324,81240000.0
2009-08-31 16:14:00,64.314,64.33,64.306,64.315,71290000.0
2009-08-31 16:15:00,64.326,64.339,64.315,64.331,43460000.0
2009-08-31 16:16:00,64.308,64.315,64.294,64.296,48340000.0
2009-08-31 16:17:00,64.297,64.317,64.267,64.275,93150000.0
2009-08-31 16:18:00,64.288,64.288,64.264,64.285,75570000.0
2009-08-31 16:19:00,64.28,64.293,64.26,64.289,73480000.0
2009-08-31 16:20:00,64.291,64.313,64.288,64.303,89460000.0
2009-08-31 16:21:00,64.292,64.312,64.287,64.312,58240000.0
2009-08-31 16:22:00,64.3,64.302,64.29,64.297,49910000.0
2009-08-31 16:23:00,64.272,64.293,64.272,64.275,95920000.0
2009-08-31 16:24:00,64.285,64.291,64.272,64.282,70740000.0
2009-08-31 16:25:00,64.286,64.307,64.264,64.29,73290000.0
2009-08-31 16:26:00,64.305,64.305,64.287,64.291,72320000.0
2009-08-31 16:27:00,64.295,64.295,64.271,64.281,48610000.0
2009-08-31 16:28:00,64.296,64.3,64.27,64.273,53490000.0
2009-08-31 16:29:00,64.273,64.311,64.27,64.289,57930000.0
2009-08-31 16:30:00,64.276,64.297,64.243,64.27,88130000.0
2009-08-31 16:31:00,64.231,64.256,64.225,64.225,126480000.0
2009-08-31 16:32:00,64.237,64.253,64.231,64.253,96560000.0
2009-08-31 16:33:00,64.258,64.269,64.235,64.258,101810000.0
2009-08-31 16:34:00,64.257,64.278,64.251,64.276,71090000.0
2009-08-31 16:35:00,64.265,64.316,64.265,64.306,148460000.0
2009-08-31 16:36:00,64.301,64.302,64.284,64.296,127310000.0
2009-08-31 16:37:00,64.289,64.291,64.267,64.284,58380000.0
2009-08-31 16:38:00,64.272,64.284,64.244,64.271,64870000.0
2009-08-31 16:39:00,64.277,64.277,64.247,64.26,72620000.0
2009-08-31 16:40:00,64.264,64.281,64.257,64.274,112300000.0
2009-08-31 16:41:00,64.273,64.286,64.255,64.279,93180000.0
2009-08-31 16:42:00,64.274,64.299,64.269,64.288,86630000.0
2009-08-31 16:43:00,64.262,64.281,64.253,64.278,68660000.0
2009-08-31 16:44:00,64.279,64.295,64.274,64.274,69240000.0
2009-08-31 16:45:00,64.282,64.286,64.26,64.28,75580000.0
2009-08-31 16:46:00,64.26,64.275,64.237,64.262,78400000.0
2009-08-31 16:47:00,64.266,64.27,64.247,64.262,96080000.0
2009-08-31 16:48:00,64.273,64.283,64.259,64.261,101160000.0
2009-08-31 16:49:00,64.287,64.301,64.263,64.301,89070000.0
2009-08-31 16:50:00,64.299,64.301,64.276,64.283,72760000.0
2009-08-31 16:51:00,64.294,64.294,64.278,64.287,95860000.0
2009-08-31 16:52:00,64.283,64.289,64.272,64.281,73830000.0
2009-08-31 16:53:00,64.275,64.281,64.255,64.277,82750000.0
2009-08-31 16:54:00,64.299,64.314,64.275,64.3,94670000.0
2009-08-31 16:55:00,64.305,64.316,64.29,64.303,56040000.0
2009-08-31 16:56:00,64.3,64.302,64.293,64.3,93610000.0
2009-08-31 16:57:00,64.303,64.309,64.279,64.279,86490000.0
2009-08-31 16:58:00,64.294,64.311,64.294,64.31,80500000.0
2009-08-31 16:59:00,64.311,64.346,64.309,64.336,72760000.0
2009-08-31 17:00:00,64.342,64.343,64.291,64.292,118910000.0
2009-08-31 17:01:00,64.297,64.301,64.287,64.295,75590000.0
2009-08-31 17:02:00,64.299,64.299,64.277,64.285,119950000.0
2009-08-31 17:03:00,64.317,64.321,64.295,64.308,130150000.0
2009-08-31 17:04:00,64.31,64.325,64.291,64.309,120910000.0
2009-08-31 17:05:00,64.315,64.332,64.307,64.314,99550000.0
2009-08-31 17:06:00,64.32,64.321,64.303,64.304,122150000.0
2009-08-31 17:07:00,64.292,64.3,64.289,64.297,85820000.0
2009-08-31 17:08:00,64.294,64.295,64.274,64.276,50760000.0
2009-08-31 17:09:00,64.28,64.301,64.26,64.298,75270000.0
2009-08-31 17:10:00,64.31,64.323,64.308,64.314,90080000.0
2009-08-31 17:11:00,64.301,64.323,64.293,64.318,108700000.0
2009-08-31 17:12:00,64.327,64.342,64.307,64.319,85970000.0
2009-08-31 17:13:00,64.325,64.331,64.313,64.33,75730000.0
2009-08-31 17:14:00,64.325,64.33,64.314,64.327,56130000.0
2009-08-31 17:15:00,64.331,64.331,64.3,64.31,105330000.0
2009-08-31 17:16:00,64.305,64.312,64.303,64.311,96010000.0
2009-08-31 17:17:00,64.311,64.321,64.293,64.295,96920000.0
2009-08-31 17:18:00,64.327,64.327,64.308,64.323,62080000.0
2009-08-31 17:19:00,64.347,64.375,64.327,64.353,97190000.0
2009-08-31 17:20:00,64.368,64.383,64.362,64.363,42450000.0
2009-08-31 17:21:00,64.38,64.38,64.357,64.362,55170000.0
2009-08-31 17:22:00,64.361,64.362,64.35,64.35,102620000.0
2009-08-31 17:23:00,64.363,64.367,64.343,64.343,79610000.0
2009-08-31 17:24:00,64.357,64.359,64.329,64.343,111820000.0
2009-08-31 17:25:00,64.337,64.354,64.337,64.341,76250000.0
2009-08-31 17:26:00,64.354,64.363,64.353,64.359,84050000.0
2009-08-31 17:27:00,64.362,64.366,64.35,64.364,82220000.0
2009-08-31 17:28:00,64.359,64.362,64.337,64.352,91240000.0
2009-08-31 17:29:00,64.342,64.343,64.322,64.335,72750000.0
2009-08-31 17:30:00,64.335,64.357,64.326,64.346,119930000.0
2009-08-31 17:31:00,64.351,64.352,64.332,64.342,47980000.0
2009-08-31 17:32:00,64.352,64.362,64.334,64.351,111120000.0
2009-08-31 17:33:00,64.347,64.347,64.329,64.331,61870000.0
2009-08-31 17:34:00,64.336,64.353,64.332,64.349,103360000.0
2009-08-31 17:35:00,64.336,64.359,64.336,64.353,91620000.0
2009-08-31 17:36:00,64.358,64.362,64.344,64.351,60490000.0
2009-08-31 17:37:00,64.33,64.356,64.33,64.339,67630000.0
2009-08-31 17:38:00,64.345,64.347,64.33,64.345,109750000.0
2009-08-31 17:39:00,64.349,64.35,64.333,64.346,131260000.0
2009-08-31 17:40:00,64.328,64.339,64.328,64.339,96520000.0
2009-08-31 17:41:00,64.339,64.356,64.339,64.355,139120000.0
2009-08-31 17:42:00,64.365,64.379,64.334,64.37,137380000.0
2009-08-31 17:43:00,64.367,64.374,64.351,64.364,85150000.0
2009-08-31 17:44:00,64.377,64.384,64.366,64.366,87190000.0
2009-08-31 17:45:00,64.378,64.396,64.373,64.384,99460000.0
2009-08-31 17:46:00,64.374,64.374,64.356,64.373,62110000.0
2009-08-31 17:47:00,64.345,64.366,64.344,64.362,116170000.0
2009-08-31 17:48:00,64.362,64.375,64.354,64.364,156520000.0
2009-08-31 17:49:00,64.353,64.363,64.348,64.361,163570000.0
2009-08-31 17:50:00,64.359,64.372,64.353,64.353,94370000.0
2009-08-31 17:51:00,64.368,64.385,64.355,64.371,68440000.0
2009-08-31 17:52:00,64.37,64.385,64.366,64.371,54470000.0
2009-08-31 17:53:00,64.365,64.374,64.355,64.372,106970000.0
2009-08-31 17:54:00,64.378,64.387,64.348,64.361,128500000.0
2009-08-31 17:55:00,64.357,64.363,64.337,64.357,112400000.0
2009-08-31 17:56:00,64.359,64.359,64.35,64.359,89820000.0
2009-08-31 17:57:00,64.37,64.372,64.361,64.371,80720000.0
2009-08-31 17:58:00,64.362,64.371,64.343,64.351,121260000.0
2009-08-31 17:59:00,64.353,64.37,64.347,64.357,128920000.0
2009-08-31 18:00:00,64.347,64.35,64.335,64.349,108610000.0
2009-08-31 18:01:00,64.348,64.349,64.346,64.348,61920000.0
2009-08-31 18:02:00,64.347,64.354,64.34,64.354,64600000.0
2009-08-31 18:03:00,64.359,64.359,64.325,64.335,60690000.0
2009-08-31 18:04:00,64.341,64.341,64.318,64.338,86240000.0
2009-08-31 18:05:00,64.357,64.364,64.353,64.353,61890000.0
2009-08-31 18:06:00,64.373,64.374,64.352,64.369,84770000.0
2009-08-31 18:07:00,64.35,64.363,64.34,64.358,85140000.0
2009-08-31 18:08:00,64.33,64.343,64.325,64.336,131840000.0
2009-08-31 18:09:00,64.355,64.355,64.342,64.348,106950000.0
2009-08-31 18:10:00,64.335,64.351,64.335,64.349,108830000.0
2009-08-31 18:11:00,64.344,64.346,64.338,64.338,80920000.0
2009-08-31 18:12:00,64.35,64.352,64.334,64.343,59930000.0
2009-08-31 18:13:00,64.343,64.373,64.342,64.349,41220000.0
2009-08-31 18:14:00,64.351,64.351,64.335,64.34,55370000.0
2009-08-31 18:15:00,64.35,64.35,64.333,64.333,93970000.0
2009-08-31 18:16:00,64.334,64.335,64.319,64.322,104820000.0
2009-08-31 18:17:00,64.326,64.341,64.317,64.327,62780000.0
2009-08-31 18:18:00,64.342,64.342,64.318,64.331,51950000.0
2009-08-31 18:19:00,64.319,64.323,64.312,64.323,68360000.0
2009-08-31 18:20:00,64.334,64.345,64.333,64.343,96090000.0
2009-08-31 18:21:00,64.334,64.335,64.306,64.311,65550000.0
2009-08-31 18:22:00,64.315,64.32,64.308,64.32,63170000.0
2009-08-31 18:23:00,64.316,64.33,64.311,64.33,49850000.0
2009-08-31 18:24:00,64.323,64.33,64.313,64.33,74590000.0
2009-08-31 18:25:00,64.308,64.328,64.307,64.328,109330000.0
2009-08-31 18:26:00,64.33,64.336,64.328,64.328,104480000.0
2009-08-31 18:27:00,64.337,64.337,64.309,64.323,94960000.0
2009-08-31 18:28:00,64.314,64.322,64.312,64.312,101810000.0
2009-08-31 18:29:00,64.318,64.331,64.316,64.316,71380000.0
2009-08-31 18:30:00,64.326,64.331,64.305,64.331,83870000.0
2009-08-31 18:31:00,64.323,64.335,64.323,64.329,128840000.0
2009-08-31 18:32:00,64.334,64.349,64.328,64.331,47620000.0
2009-08-31 18:33:00,64.358,64.374,64.347,64.363,96000000.0
2009-08-31 18:34:00,64.372,64.385,64.364,64.385,100520000.0
2009-08-31 18:35:00,64.37,64.383,64.37,64.375,70000000.0
2009-08-31 18:36:00,64.397,64.412,64.368,64.384,118680000.0
2009-08-31 18:37:00,64.374,64.388,64.356,64.374,97710000.0
2009-08-31 18:38:00,64.365,64.372,64.353,64.371,98350000.0
2009-08-31 18:39:00,64.366,64.37,64.36,64.36,79070000.0
2009-08-31 18:40:00,64.365,64.367,64.356,64.362,119060000.0
2009-08-31 18:41:00,64.361,64.371,64.355,64.355,56270000.0
2009-08-31 18:42:00,64.362,64.362,64.356,64.361,25520000.0
2009-08-31 18:43:00,64.357,64.37,64.357,64.37,45340000.0
2009-08-31 18:45:00,64.377,64.377,64.364,64.368,70340000.0
2009-08-31 18:46:00,64.38,64.383,64.375,64.382,80940000.0
2009-08-31 18:47:00,64.368,64.373,64.363,64.369,84580000.0
2009-08-31 18:48:00,64.375,64.376,64.368,64.369,84080000.0
2009-08-31 18:49:00,64.369,64.381,64.363,64.374,118930000.0
2009-08-31 18:50:00,64.369,64.381,64.365,64.37,73690000.0
2009-08-31 18:51:00,64.375,64.375,64.369,64.37,73070000.0
2009-08-31 18:52:00,64.368,64.382,64.365,64.382,28400000.0
2009-08-31 18:53:00,64.375,64.38,64.375,64.377,71590000.0
2009-08-31 18:54:00,64.385,64.388,64.38,64.38,71830000.0
2009-08-31 18:55:00,64.377,64.382,64.366,64.371,61130000.0
2009-08-31 18:56:00,64.385,64.387,64.38,64.383,88160000.0
2009-08-31 18:57:00,64.368,64.374,64.362,64.364,69340000.0
2009-08-31 18:58:00,64.369,64.38,64.361,64.376,87440000.0
2009-08-31 18:59:00,64.385,64.393,64.365,64.386,109610000.0
2009-08-31 19:00:00,64.383,64.383,64.37,64.382,134830000.0
2009-08-31 19:01:00,64.379,64.382,64.367,64.38,97190000.0
2009-08-31 19:03:00,64.388,64.388,64.378,64.378,82880000.0
2009-08-31 19:04:00,64.389,64.391,64.388,64.388,80880000.0
2009-08-31 19:05:00,64.378,64.384,64.372,64.373,81290000.0
2009-08-31 19:06:00,64.393,64.393,64.37,64.37,88640000.0
2009-08-31 19:07:00,64.376,64.39,64.372,64.372,116890000.0
2009-08-31 19:08:00,64.382,64.395,64.382,64.387,68800000.0
2009-08-31 19:09:00,64.392,64.392,64.374,64.392,70890000.0
2009-08-31 19:10:00,64.398,64.403,64.383,64.396,28060000.0
2009-08-31 19:11:00,64.382,64.428,64.382,64.424,78410000.0
2009-08-31 19:12:00,64.422,64.432,64.408,64.432,76750000.0
2009-08-31 19:13:00,64.441,64.441,64.415,64.436,65910000.0
2009-08-31 19:14:00,64.432,64.445,64.424,64.441,94630000.0
2009-08-31 19:15:00,64.455,64.455,64.442,64.448,73990000.0
2009-08-31 19:16:00,64.439,64.446,64.438,64.446,94940000.0
2009-08-31 19:17:00,64.438,64.44,64.424,64.44,117720000.0
2009-08-31 19:18:00,64.454,64.456,64.447,64.453,157590000.0
2009-08-31 19:19:00,64.445,64.445,64.425,64.439,116940000.0
2009-08-31 19:20:00,64.421,64.444,64.421,64.428,123220000.0
2009-08-31 19:21:00,64.453,64.457,64.425,64.45,75990000.0
2009-08-31 19:22:00,64.432,64.468,64.432,64.452,67930000.0
2009-08-31 19:23:00,64.481,64.507,64.452,64.467,79540000.0
2009-08-31 19:24:00,64.488,64.488,64.458,64.467,108770000.0
2009-08-31 19:25:00,64.473,64.474,64.464,64.474,41550000.0
2009-08-31 19:26:00,64.469,64.482,64.465,64.48,43870000.0
2009-08-31 19:27:00,64.481,64.483,64.455,64.455,20890000.0
2009-08-31 19:28:00,64.461,64.47,64.445,64.466,42200000.0
2009-08-31 19:29:00,64.465,64.476,64.456,64.474,25830000.0
2009-08-31 19:30:00,64.472,64.472,64.442,64.448,43450000.0
2009-08-31 19:31:00,64.466,64.473,64.464,64.464,43420000.0
2009-08-31 19:32:00,64.46,64.472,64.445,64.455,99080000.0
2009-08-31 19:33:00,64.471,64.471,64.447,64.453,78500000.0
2009-08-31 19:34:00,64.447,64.469,64.447,64.455,111170000.0
2009-08-31 19:35:00,64.454,64.455,64.451,64.452,86110000.0
2009-08-31 19:36:00,64.468,64.475,64.449,64.459,102600000.0
2009-08-31 19:37:00,64.464,64.469,64.446,64.465,124350000.0
2009-08-31 19:38:00,64.461,64.48,64.455,64.48,67090000.0
2009-08-31 19:39:00,64.474,64.475,64.456,64.467,69050000.0
2009-08-31 19:40:00,64.45,64.473,64.45,64.473,25990000.0
2009-08-31 19:41:00,64.475,64.481,64.468,64.481,34600000.0
2009-08-31 19:42:00,64.48,64.489,64.474,64.487,34170000.0
2009-08-31 19:43:00,64.476,64.478,64.461,64.475,50460000.0
2009-08-31 19:44:00,64.459,64.481,64.451,64.459,127710000.0
2009-08-31 19:45:00,64.464,64.467,64.445,64.467,68590000.0
2009-08-31 19:46:00,64.446,64.469,64.443,64.463,48080000.0
2009-08-31 19:47:00,64.457,64.472,64.435,64.458,34610000.0
2009-08-31 19:48:00,64.45,64.46,64.427,64.441,61000000.0
2009-08-31 19:49:00,64.448,64.47,64.448,64.47,80080000.0
2009-08-31 19:50:00,64.48,64.48,64.455,64.467,128250000.0
2009-08-31 19:51:00,64.482,64.482,64.455,64.468,104890000.0
2009-08-31 19:52:00,64.454,64.464,64.451,64.461,101990000.0
2009-08-31 19:53:00,64.481,64.492,64.481,64.492,43860000.0
2009-08-31 19:54:00,64.478,64.489,64.475,64.489,41280000.0
2009-08-31 19:55:00,64.448,64.491,64.448,64.474,63390000.0
2009-08-31 19:57:00,64.473,64.486,64.444,64.471,71750000.0
2009-08-31 19:58:00,64.478,64.478,64.449,64.47,72860000.0
2009-08-31 20:00:00,64.468,64.469,64.438,64.457,79780000.0
2009-08-31 20:02:00,64.434,64.471,64.434,64.47,67600000.0
2009-08-31 20:03:00,64.467,64.468,64.46,64.461,70160000.0
2009-08-31 20:04:00,64.437,64.459,64.437,64.454,76470000.0
2009-08-31 20:05:00,64.466,64.466,64.457,64.457,74120000.0
2009-08-31 20:06:00,64.455,64.463,64.45,64.457,108500000.0
2009-08-31 20:07:00,64.461,64.461,64.447,64.456,62060000.0
2009-08-31 20:08:00,64.472,64.473,64.455,64.46,59980000.0
2009-08-31 20:09:00,64.48,64.485,64.472,64.483,27060000.0
2009-08-31 20:11:00,64.473,64.483,64.45,64.47,68190000.0
2009-08-31 20:12:00,64.467,64.478,64.445,64.446,68250000.0
2009-08-31 20:13:00,64.446,64.46,64.434,64.442,78670000.0
2009-08-31 20:14:00,64.436,64.461,64.436,64.452,79520000.0
2009-08-31 20:15:00,64.462,64.464,64.434,64.46,100790000.0
2009-08-31 20:16:00,64.478,64.48,64.476,64.477,67110000.0
2009-08-31 20:17:00,64.463,64.469,64.445,64.466,59770000.0
2009-08-31 20:18:00,64.47,64.477,64.441,64.475,28360000.0
2009-08-31 20:20:00,64.467,64.487,64.467,64.484,66410000.0
2009-08-31 20:21:00,64.493,64.499,64.469,64.484,68070000.0
2009-08-31 20:22:00,64.468,64.491,64.459,64.468,73520000.0
2009-08-31 20:23:00,64.447,64.481,64.447,64.465,73340000.0
2009-08-31 20:24:00,64.483,64.483,64.461,64.477,107820000.0
2009-08-31 20:25:00,64.472,64.472,64.443,64.472,64690000.0
2009-08-31 20:26:00,64.454,64.472,64.454,64.468,59030000.0
2009-08-31 20:27:00,64.478,64.49,64.468,64.479,27070000.0
2009-08-31 20:28:00,64.467,64.485,64.467,64.477,67190000.0
2009-08-31 20:30:00,64.491,64.491,64.457,64.458,86580000.0
2009-08-31 20:31:00,64.469,64.469,64.444,64.461,89530000.0
2009-08-31 20:32:00,64.449,64.469,64.446,64.463,87820000.0
2009-08-31 20:33:00,64.471,64.474,64.461,64.463,90970000.0
2009-08-31 20:34:00,64.461,64.483,64.461,64.474,117670000.0
2009-08-31 20:35:00,64.454,64.479,64.454,64.466,79460000.0
2009-08-31 20:36:00,64.477,64.479,64.449,64.469,78300000.0
2009-08-31 20:37:00,64.478,64.478,64.455,64.476,31560000.0
2009-08-31 20:38:00,64.462,64.491,64.457,64.481,75740000.0
2009-08-31 20:39:00,64.479,64.481,64.452,64.481,79590000.0
2009-08-31 20:40:00,64.492,64.492,64.467,64.467,67360000.0
2009-08-31 20:41:00,64.484,64.495,64.466,64.484,88280000.0
2009-08-31 20:42:00,64.486,64.492,64.468,64.484,83740000.0
2009-08-31 20:43:00,64.465,64.477,64.451,64.477,97640000.0
2009-08-31 20:44:00,64.463,64.475,64.461,64.461,111920000.0
2009-08-31 20:45:00,64.479,64.479,64.444,64.449,150330000.0
2009-08-31 20:46:00,64.446,64.471,64.446,64.454,107490000.0
2009-08-31 20:47:00,64.465,64.483,64.452,64.456,136140000.0
2009-08-31 20:48:00,64.481,64.484,64.454,64.454,87870000.0
2009-08-31 20:49:00,64.462,64.487,64.455,64.483,62260000.0
2009-08-31 20:50:00,64.456,64.482,64.455,64.482,88310000.0
2009-08-31 20:51:00,64.482,64.492,64.475,64.492,101410000.0
2009-08-31 20:52:00,64.469,64.487,64.462,64.48,38040000.0
2009-08-31 20:53:00,64.476,64.5,64.463,64.497,48000000.0
2009-08-31 20:54:00,64.491,64.491,64.474,64.485,27660000.0
2009-08-31 20:55:00,64.479,64.5,64.478,64.498,45300000.0
2009-08-31 20:56:00,64.479,64.503,64.479,64.497,25480000.0
2009-08-31 20:57:00,64.503,64.503,64.479,64.491,45910000.0
2009-08-31 20:58:00,64.479,64.496,64.479,64.488,44510000.0
2009-08-31 20:59:00,64.499,64.499,64.463,64.488,100630000.0
2009-08-31 21:00:00,64.481,64.493,64.476,64.493,89340000.0
2009-08-31 21:01:00,64.493,64.5,64.463,64.494,115370000.0
2009-08-31 21:02:00,64.483,64.493,64.464,64.479,82940000.0
2009-08-31 21:03:00,64.481,64.481,64.457,64.461,108680000.0
2009-08-31 21:04:00,64.462,64.481,64.457,64.47,124510000.0
2009-08-31 21:05:00,64.453,64.456,64.451,64.455,62420000.0
2009-08-31 21:06:00,64.481,64.481,64.455,64.468,60720000.0
2009-08-31 21:08:00,64.466,64.492,64.466,64.486,78470000.0
2009-08-31 21:09:00,64.483,64.484,64.458,64.468,85360000.0
2009-08-31 21:10:00,64.464,64.481,64.464,64.469,89670000.0
2009-08-31 21:11:00,64.479,64.48,64.475,64.477,86360000.0
2009-08-31 21:12:00,64.491,64.492,64.452,64.467,121350000.0
2009-08-31 21:13:00,64.458,64.47,64.444,64.467,75650000.0
2009-08-31 21:14:00,64.466,64.467,64.454,64.467,74070000.0
2009-08-31 21:15:00,64.467,64.467,64.458,64.467,34400000.0
2009-08-31 21:16:00,64.46,64.481,64.459,64.472,76580000.0
2009-08-31 21:17:00,64.477,64.483,64.473,64.48,76410000.0
2009-08-31 21:18:00,64.494,64.497,64.473,64.495,69750000.0
2009-08-31 21:19:00,64.481,64.492,64.47,64.477,96070000.0
2009-08-31 21:20:00,64.467,64.485,64.457,64.478,70120000.0
2009-08-31 21:21:00,64.48,64.49,64.459,64.467,88840000.0
2009-08-31 21:22:00,64.475,64.48,64.454,64.479,112450000.0
2009-08-31 21:23:00,64.457,64.476,64.454,64.476,151860000.0
2009-08-31 21:24:00,64.47,64.473,64.453,64.473,102250000.0
2009-08-31 21:25:00,64.444,64.477,64.444,64.466,128470000.0
2009-08-31 21:26:00,64.463,64.471,64.447,64.463,82010000.0
2009-08-31 21:27:00,64.481,64.481,64.455,64.481,66450000.0
2009-08-31 21:28:00,64.467,64.479,64.462,64.476,91180000.0
2009-08-31 21:29:00,64.459,64.484,64.458,64.473,103830000.0
2009-08-31 21:30:00,64.489,64.492,64.474,64.487,43110000.0
2009-08-31 21:31:00,64.49,64.494,64.477,64.494,44980000.0
2009-08-31 21:32:00,64.486,64.494,64.482,64.494,20120000.0
2009-08-31 21:33:00,64.505,64.507,64.501,64.501,45470000.0
2009-08-31 21:34:00,64.506,64.511,64.476,64.507,28020000.0
2009-08-31 21:35:00,64.482,64.499,64.475,64.491,43440000.0
2009-08-31 21:36:00,64.5,64.501,64.492,64.497,41380000.0
2009-08-31 21:37:00,64.496,64.499,64.469,64.483,99710000.0
2009-08-31 21:38:00,64.482,64.499,64.476,64.497,86940000.0
2009-08-31 21:39:00,64.509,64.509,64.474,64.488,116500000.0
2009-08-31 21:40:00,64.467,64.495,64.467,64.495,80440000.0
2009-08-31 21:41:00,64.484,64.509,64.484,64.492,99130000.0
2009-08-31 21:42:00,64.512,64.522,64.485,64.509,128650000.0
2009-08-31 21:43:00,64.487,64.511,64.487,64.49,58500000.0
2009-08-31 21:44:00,64.503,64.577,64.497,64.557,69540000.0
2009-08-31 21:45:00,64.571,64.573,64.54,64.568,25550000.0
2009-08-31 21:46:00,64.547,64.581,64.541,64.566,33760000.0
2009-08-31 21:47:00,64.578,64.578,64.548,64.557,36470000.0
2009-08-31 21:48:00,64.576,64.576,64.547,64.557,51730000.0
2009-08-31 21:49:00,64.543,64.573,64.543,64.573,123370000.0
2009-08-31 21:50:00,64.563,64.571,64.544,64.563,59980000.0
2009-08-31 21:51:00,64.552,64.552,64.535,64.541,49460000.0
2009-08-31 21:52:00,64.536,64.552,64.525,64.535,31780000.0
2009-08-31 21:53:00,64.554,64.562,64.536,64.561,62260000.0
2009-08-31 21:54:00,64.549,64.56,64.516,64.529,84550000.0
2009-08-31 21:55:00,64.533,64.55,64.515,64.539,133230000.0
2009-08-31 21:56:00,64.542,64.548,64.519,64.536,103300000.0
2009-08-31 21:57:00,64.54,64.551,64.516,64.525,102970000.0
2009-08-31 21:58:00,64.522,64.538,64.518,64.526,35770000.0
2009-08-31 21:59:00,64.52,64.535,64.515,64.525,43630000.0
2009-08-31 22:00:00,64.534,64.554,64.518,64.548,60400000.0
2009-08-31 22:01:00,64.551,64.553,64.534,64.547,65540000.0
2009-08-31 22:02:00,64.515,64.54,64.507,64.525,53440000.0
2009-08-31 22:03:00,64.533,64.536,64.5,64.536,57380000.0
2009-08-31 22:04:00,64.515,64.533,64.499,64.519,71830000.0
2009-08-31 22:05:00,64.535,64.538,64.514,64.538,71700000.0
2009-08-31 22:06:00,64.539,64.539,64.516,64.536,54950000.0
2009-08-31 22:07:00,64.522,64.548,64.518,64.542,51500000.0
2009-08-31 22:08:00,64.549,64.549,64.521,64.539,49830000.0
2009-08-31 22:09:00,64.564,64.568,64.524,64.543,102200000.0
2009-08-31 22:10:00,64.525,64.529,64.524,64.527,64670000.0
2009-08-31 22:11:00,64.543,64.556,64.538,64.551,55630000.0
2009-08-31 22:13:00,64.571,64.595,64.549,64.595,84070000.0
2009-08-31 22:14:00,64.6,64.632,64.589,64.608,86920000.0
2009-08-31 22:15:00,64.606,64.619,64.599,64.619,81710000.0
2009-08-31 22:16:00,64.635,64.639,64.615,64.636,87860000.0
2009-08-31 22:17:00,64.628,64.642,64.613,64.64,124330000.0
2009-08-31 22:18:00,64.639,64.639,64.613,64.617,71680000.0
2009-08-31 22:19:00,64.608,64.624,64.605,64.624,73150000.0
2009-08-31 22:20:00,64.618,64.618,64.591,64.593,31000000.0
2009-08-31 22:21:00,64.608,64.608,64.577,64.584,78680000.0
2009-08-31 22:22:00,64.6,64.6,64.576,64.591,74700000.0
2009-08-31 22:23:00,64.581,64.601,64.577,64.601,64530000.0
2009-08-31 22:24:00,64.606,64.607,64.601,64.603,90180000.0
2009-08-31 22:25:00,64.573,64.579,64.562,64.566,72270000.0
2009-08-31 22:26:00,64.59,64.598,64.588,64.598,101870000.0
2009-08-31 22:27:00,64.582,64.582,64.559,64.581,114940000.0
2009-08-31 22:28:00,64.59,64.59,64.563,64.563,156570000.0
2009-08-31 22:29:00,64.577,64.592,64.573,64.585,99390000.0
2009-08-31 22:30:00,64.591,64.591,64.549,64.581,134860000.0
2009-08-31 22:31:00,64.586,64.589,64.57,64.587,85410000.0
2009-08-31 22:32:00,64.579,64.579,64.558,64.576,62180000.0
2009-08-31 22:33:00,64.566,64.566,64.537,64.537,90630000.0
2009-08-31 22:34:00,64.545,64.562,64.535,64.558,111480000.0
2009-08-31 22:35:00,64.564,64.568,64.54,64.548,40830000.0
2009-08-31 22:36:00,64.55,64.55,64.523,64.526,43750000.0
2009-08-31 22:37:00,64.535,64.547,64.534,64.536,25200000.0
2009-08-31 22:38:00,64.534,64.552,64.534,64.544,50480000.0
2009-08-31 22:39:00,64.553,64.564,64.546,64.564,26380000.0
2009-08-31 22:40:00,64.559,64.564,64.559,64.559,39280000.0
2009-08-31 22:41:00,64.568,64.575,64.55,64.575,40760000.0
2009-08-31 22:42:00,64.565,64.579,64.555,64.576,102140000.0
2009-08-31 22:43:00,64.551,64.566,64.536,64.553,89880000.0
2009-08-31 22:44:00,64.553,64.58,64.553,64.58,114540000.0
2009-08-31 22:45:00,64.578,64.578,64.558,64.569,84100000.0
2009-08-31 22:46:00,64.544,64.555,64.542,64.543,104580000.0
2009-08-31 22:47:00,64.562,64.568,64.545,64.56,120290000.0
2009-08-31 22:48:00,64.567,64.567,64.561,64.561,60400000.0
2009-08-31 22:49:00,64.533,64.55,64.533,64.544,61410000.0
2009-08-31 22:50:00,64.53,64.537,64.53,64.537,25020000.0
2009-08-31 22:51:00,64.541,64.543,64.522,64.523,37800000.0
2009-08-31 22:52:00,64.549,64.552,64.526,64.548,35400000.0
2009-08-31 22:53:00,64.551,64.554,64.549,64.553,46770000.0
2009-08-31 22:54:00,64.573,64.599,64.557,64.586,124040000.0
2009-08-31 22:55:00,64.569,64.57,64.567,64.569,66850000.0
2009-08-31 22:56:00,64.59,64.595,64.567,64.578,55240000.0
2009-08-31 22:57:00,64.57,64.579,64.568,64.574,30870000.0
2009-08-31 22:58:00,64.555,64.58,64.555,64.562,69550000.0
2009-08-31 22:59:00,64.574,64.605,64.559,64.565,77320000.0
2009-08-31 23:00:00,64.578,64.588,64.533,64.552,126660000.0
2009-08-31 23:01:00,64.539,64.552,64.535,64.547,99600000.0
2009-08-31 23:02:00,64.547,64.579,64.541,64.554,98440000.0
2009-08-31 23:03:00,64.539,64.548,64.522,64.544,44210000.0
2009-08-31 23:04:00,64.521,64.532,64.521,64.532,41360000.0
2009-08-31 23:05:00,64.525,64.543,64.515,64.527,60500000.0
2009-08-31 23:06:00,64.543,64.543,64.507,64.527,62120000.0
2009-08-31 23:07:00,64.535,64.538,64.528,64.537,53870000.0
2009-08-31 23:08:00,64.527,64.537,64.518,64.537,64000000.0
2009-08-31 23:09:00,64.537,64.537,64.519,64.535,75790000.0
2009-08-31 23:10:00,64.53,64.541,64.53,64.538,61180000.0
2009-08-31 23:11:00,64.534,64.581,64.534,64.569,68870000.0
2009-08-31 23:12:00,64.563,64.582,64.548,64.578,44940000.0
2009-08-31 23:13:00,64.593,64.593,64.523,64.534,50370000.0
2009-08-31 23:14:00,64.555,64.561,64.551,64.553,105150000.0
2009-08-31 23:15:00,64.544,64.544,64.516,64.526,64330000.0
2009-08-31 23:16:00,64.548,64.552,64.536,64.544,63910000.0
2009-08-31 23:17:00,64.517,64.538,64.514,64.538,65260000.0
2009-08-31 23:18:00,64.538,64.541,64.536,64.537,125760000.0
2009-08-31 23:21:00,64.547,64.547,64.51,64.517,65020000.0
2009-08-31 23:22:00,64.529,64.544,64.498,64.504,70750000.0
2009-08-31 23:23:00,64.516,64.529,64.514,64.529,70420000.0
2009-08-31 23:24:00,64.524,64.53,64.508,64.509,69000000.0
2009-08-31 23:25:00,64.521,64.532,64.507,64.528,99810000.0
2009-08-31 23:27:00,64.528,64.534,64.509,64.513,79210000.0
2009-08-31 23:28:00,64.507,64.532,64.505,64.532,86260000.0
2009-08-31 23:29:00,64.506,64.53,64.506,64.53,88380000.0
2009-08-31 23:30:00,64.523,64.523,64.509,64.509,90510000.0
2009-08-31 23:31:00,64.493,64.513,64.493,64.501,130790000.0
2009-08-31 23:32:00,64.514,64.515,64.508,64.508,73420000.0
2009-08-31 23:33:00,64.526,64.532,64.513,64.532,70000000.0
2009-08-31 23:34:00,64.519,64.542,64.514,64.514,30870000.0
2009-08-31 23:35:00,64.537,64.567,64.531,64.545,79310000.0
2009-08-31 23:36:00,64.543,64.543,64.535,64.535,79300000.0
2009-08-31 23:37:00,64.522,64.534,64.521,64.534,62260000.0
2009-08-31 23:38:00,64.518,64.542,64.518,64.542,97100000.0
2009-08-31 23:39:00,64.539,64.543,64.526,64.535,69460000.0
2009-08-31 23:40:00,64.51,64.521,64.499,64.521,90670000.0
2009-08-31 23:41:00,64.493,64.506,64.486,64.493,124460000.0
2009-08-31 23:42:00,64.507,64.507,64.48,64.482,143730000.0
2009-08-31 23:43:00,64.483,64.485,64.477,64.481,113510000.0
2009-08-31 23:44:00,64.465,64.49,64.458,64.458,125030000.0
2009-08-31 23:45:00,64.477,64.481,64.463,64.481,83940000.0
2009-08-31 23:46:00,64.463,64.472,64.455,64.472,66290000.0
2009-08-31 23:47:00,64.465,64.472,64.446,64.458,85400000.0
2009-08-31 23:48:00,64.457,64.464,64.443,64.444,98750000.0
2009-08-31 23:49:00,64.465,64.483,64.465,64.477,37380000.0
2009-08-31 23:50:00,64.468,64.471,64.456,64.466,42020000.0
2009-08-31 23:51:00,64.462,64.475,64.462,64.475,24830000.0
2009-08-31 23:52:00,64.451,64.473,64.451,64.465,44990000.0
2009-08-31 23:53:00,64.473,64.477,64.471,64.476,25380000.0
2009-08-31 23:54:00,64.469,64.469,64.466,64.466,44310000.0
2009-08-31 23:55:00,64.446,64.469,64.446,64.447,44660000.0
2009-08-31 23:56:00,64.458,64.475,64.453,64.475,97860000.0
2009-08-31 23:57:00,64.469,64.486,64.457,64.475,80170000.0
2009-08-31 23:58:00,64.487,64.49,64.485,64.488,114200000.0
2009-08-31 23:59:00,64.481,64.486,64.479,64.484,80950000.0
2009-09-01 00:00:00,64.479,64.479,64.462,64.462,103630000.0
2009-09-01 00:01:00,64.486,64.487,64.478,64.485,110060000.0
2009-09-01 00:02:00,64.459,64.48,64.458,64.465,62270000.0
2009-09-01 00:03:00,64.477,64.48,64.456,64.477,66440000.0
2009-09-01 00:04:00,64.463,64.481,64.455,64.481,25820000.0
2009-09-01 00:05:00,64.468,64.482,64.459,64.474,33380000.0
2009-09-01 00:06:00,64.446,64.469,64.446,64.453,35740000.0
2009-09-01 00:07:00,64.468,64.471,64.443,64.443,51320000.0
2009-09-01 00:08:00,64.435,64.462,64.434,64.462,134160000.0
2009-09-01 00:09:00,64.443,64.444,64.43,64.435,66340000.0
2009-09-01 00:10:00,64.425,64.427,64.421,64.423,53450000.0
2009-09-01 00:11:00,64.425,64.435,64.378,64.42,26620000.0
2009-09-01 00:12:00,64.413,64.413,64.382,64.413,64560000.0
2009-09-01 00:13:00,64.386,64.418,64.377,64.397,77630000.0
2009-09-01 00:14:00,64.408,64.41,64.405,64.407,134140000.0
2009-09-01 00:15:00,64.421,64.421,64.404,64.412,108590000.0
2009-09-01 00:16:00,64.408,64.45,64.408,64.431,101500000.0
2009-09-01 00:17:00,64.43,64.443,64.419,64.432,38550000.0
2009-09-01 00:18:00,64.435,64.436,64.417,64.423,37810000.0
2009-09-01 00:19:00,64.407,64.428,64.407,64.425,55890000.0
2009-09-01 00:21:00,64.429,64.431,64.404,64.419,72460000.0
2009-09-01 00:22:00,64.424,64.424,64.412,64.417,69450000.0
2009-09-01 00:23:00,64.416,64.432,64.404,64.419,71620000.0
2009-09-01 00:24:00,64.427,64.428,64.384,64.407,71070000.0
2009-09-01 00:25:00,64.393,64.397,64.376,64.392,105350000.0
2009-09-01 00:26:00,64.349,64.381,64.349,64.368,58290000.0
2009-09-01 00:27:00,64.348,64.381,64.347,64.373,64110000.0
2009-09-01 00:28:00,64.345,64.378,64.345,64.368,33520000.0
2009-09-01 00:29:00,64.362,64.38,64.348,64.38,63000000.0
2009-09-01 00:30:00,64.38,64.386,64.379,64.382,65090000.0
2009-09-01 00:31:00,64.39,64.402,64.378,64.383,55110000.0
2009-09-01 00:32:00,64.357,64.39,64.357,64.384,75680000.0
2009-09-01 00:35:00,64.384,64.385,64.365,64.365,68450000.0
2009-09-01 00:36:00,64.38,64.38,64.354,64.375,70930000.0
2009-09-01 00:37:00,64.358,64.375,64.347,64.369,72780000.0
2009-09-01 00:38:00,64.382,64.387,64.378,64.378,80340000.0
2009-09-01 00:39:00,64.38,64.402,64.38,64.388,103710000.0
2009-09-01 00:40:00,64.398,64.398,64.352,64.377,65130000.0
2009-09-01 00:41:00,64.396,64.412,64.384,64.405,58850000.0
2009-09-01 00:42:00,64.388,64.389,64.387,64.388,27830000.0
2009-09-01 00:43:00,64.372,64.401,64.372,64.401,67030000.0
2009-09-01 00:44:00,64.382,64.413,64.382,64.399,71310000.0
2009-09-01 00:45:00,64.406,64.418,64.395,64.417,51500000.0
2009-09-01 00:47:00,64.394,64.396,64.391,64.396,65230000.0
2009-09-01 00:48:00,64.415,64.42,64.397,64.397,71310000.0
2009-09-01 00:49:00,64.397,64.418,64.397,64.409,72020000.0
2009-09-01 00:50:00,64.412,64.412,64.397,64.403,76740000.0
2009-09-01 00:51:00,64.393,64.422,64.393,64.422,106370000.0
2009-09-01 00:52:00,64.409,64.421,64.408,64.415,65110000.0
2009-09-01 00:53:00,64.411,64.415,64.397,64.404,69920000.0
2009-09-01 00:54:00,64.42,64.42,64.392,64.4,28880000.0
2009-09-01 00:55:00,64.39,64.414,64.39,64.397,64490000.0
2009-09-01 00:57:00,64.427,64.427,64.42,64.42,66360000.0
2009-09-01 00:58:00,64.424,64.424,64.403,64.404,69990000.0
2009-09-01 00:59:00,64.42,64.42,64.4,64.4,73630000.0
2009-09-01 01:00:00,64.417,64.418,64.408,64.415,75290000.0
2009-09-01 01:01:00,64.394,64.399,64.39,64.391,100820000.0
2009-09-01 01:02:00,64.402,64.421,64.402,64.413,60570000.0
2009-09-01 01:05:00,64.424,64.427,64.411,64.422,71890000.0
2009-09-01 01:06:00,64.428,64.431,64.406,64.414,68110000.0
2009-09-01 01:07:00,64.409,64.424,64.404,64.424,74170000.0
2009-09-01 01:08:00,64.413,64.437,64.413,64.437,73530000.0
2009-09-01 01:09:00,64.443,64.451,64.439,64.439,100590000.0
2009-09-01 01:11:00,64.456,64.456,64.448,64.449,64180000.0
2009-09-01 01:12:00,64.454,64.456,64.443,64.447,65790000.0
2009-09-01 01:13:00,64.468,64.469,64.466,64.469,71450000.0
2009-09-01 01:14:00,64.463,64.463,64.436,64.455,69780000.0
2009-09-01 01:15:00,64.446,64.46,64.434,64.446,100800000.0
2009-09-01 01:17:00,64.447,64.482,64.447,64.482,60910000.0
2009-09-01 01:18:00,64.477,64.495,64.467,64.495,67100000.0
2009-09-01 01:19:00,64.472,64.487,64.472,64.486,75340000.0
2009-09-01 01:20:00,64.483,64.492,64.473,64.479,73380000.0
2009-09-01 01:21:00,64.498,64.498,64.465,64.488,98770000.0
2009-09-01 01:22:00,64.477,64.477,64.471,64.476,62640000.0
2009-09-01 01:23:00,64.442,64.46,64.437,64.447,59570000.0
2009-09-01 01:24:00,64.457,64.464,64.428,64.464,28800000.0
2009-09-01 01:26:00,64.471,64.477,64.469,64.469,72290000.0
2009-09-01 01:27:00,64.482,64.482,64.459,64.471,74420000.0
2009-09-01 01:29:00,64.472,64.476,64.471,64.476,79140000.0
2009-09-01 01:30:00,64.484,64.491,64.465,64.491,82370000.0
2009-09-01 01:31:00,64.5,64.503,64.466,64.477,86720000.0
2009-09-01 01:32:00,64.454,64.472,64.454,64.464,87090000.0
2009-09-01 01:33:00,64.449,64.455,64.436,64.454,125260000.0
2009-09-01 01:34:00,64.433,64.452,64.433,64.444,72920000.0
2009-09-01 01:35:00,64.44,64.454,64.433,64.449,68590000.0
2009-09-01 01:36:00,64.453,64.453,64.431,64.445,35420000.0
2009-09-01 01:37:00,64.431,64.433,64.421,64.421,75040000.0
2009-09-01 01:38:00,64.407,64.427,64.401,64.404,82160000.0
2009-09-01 01:39:00,64.42,64.42,64.389,64.389,60060000.0
2009-09-01 01:40:00,64.397,64.402,64.392,64.4,95760000.0
2009-09-01 01:41:00,64.408,64.41,64.407,64.408,71540000.0
2009-09-01 01:42:00,64.412,64.412,64.377,64.395,97410000.0
2009-09-01 01:43:00,64.39,64.396,64.376,64.381,115890000.0
2009-09-01 01:44:00,64.374,64.398,64.363,64.367,152410000.0
2009-09-01 01:45:00,64.402,64.412,64.382,64.407,100040000.0
2009-09-01 01:46:00,64.415,64.424,64.403,64.419,128090000.0
2009-09-01 01:47:00,64.423,64.426,64.421,64.425,81060000.0
2009-09-01 01:48:00,64.409,64.409,64.39,64.401,59650000.0
2009-09-01 01:49:00,64.391,64.392,64.375,64.375,92210000.0
2009-09-01 01:50:00,64.389,64.402,64.389,64.396,96530000.0
2009-09-01 01:51:00,64.405,64.421,64.399,64.407,45260000.0
2009-09-01 01:52:00,64.406,64.406,64.384,64.4,40770000.0
2009-09-01 01:53:00,64.385,64.404,64.381,64.404,22170000.0
2009-09-01 01:54:00,64.406,64.407,64.401,64.406,50320000.0
2009-09-01 01:55:00,64.398,64.405,64.392,64.393,24040000.0
2009-09-01 01:56:00,64.407,64.407,64.398,64.398,44350000.0
2009-09-01 01:57:00,64.382,64.386,64.38,64.385,41530000.0
2009-09-01 01:58:00,64.382,64.394,64.381,64.393,106320000.0
2009-09-01 02:01:00,64.363,64.368,64.363,64.368,3190000.0
2009-09-01 02:02:00,64.389,64.39,64.363,64.363,14090000.0
2009-09-01 02:03:00,64.379,64.379,64.365,64.366,8150000.0
2009-09-01 02:04:00,64.394,64.437,64.392,64.435,20660000.0
2009-09-01 02:05:00,64.414,64.432,64.407,64.427,14660000.0
2009-09-01 02:06:00,64.445,64.456,64.431,64.456,18670000.0
2009-09-01 02:07:00,64.444,64.45,64.428,64.429,19580000.0
2009-09-01 02:08:00,64.447,64.478,64.442,64.478,13240000.0
2009-09-01 02:09:00,64.477,64.482,64.457,64.474,16530000.0
2009-09-01 02:10:00,64.479,64.49,64.472,64.486,17100000.0
2009-09-01 02:11:00,64.481,64.5,64.47,64.5,10520000.0
2009-09-01 02:12:00,64.483,64.483,64.454,64.465,8310000.0
2009-09-01 02:13:00,64.475,64.482,64.459,64.482,13940000.0
2009-09-01 02:14:00,64.463,64.486,64.459,64.481,18270000.0
2009-09-01 02:15:00,64.468,64.471,64.448,64.448,20810000.0
2009-09-01 02:16:00,64.438,64.463,64.438,64.463,4320000.0
2009-09-01 02:17:00,64.463,64.476,64.448,64.458,16640000.0
2009-09-01 02:18:00,64.468,64.469,64.452,64.469,12770000.0
2009-09-01 02:19:00,64.456,64.467,64.441,64.445,11460000.0
2009-09-01 02:20:00,64.431,64.452,64.426,64.427,12970000.0
2009-09-01 02:21:00,64.447,64.449,64.429,64.449,13520000.0
2009-09-01 02:22:00,64.445,64.452,64.43,64.452,13200000.0
2009-09-01 02:23:00,64.437,64.473,64.436,64.467,15820000.0
2009-09-01 02:24:00,64.474,64.474,64.444,64.457,13760000.0
2009-09-01 02:25:00,64.477,64.477,64.448,64.471,7150000.0
2009-09-01 02:26:00,64.476,64.483,64.456,64.483,10010000.0
2009-09-01 02:27:00,64.498,64.503,64.469,64.469,12960000.0
2009-09-01 02:28:00,64.492,64.492,64.47,64.485,15410000.0
2009-09-01 02:29:00,64.453,64.467,64.451,64.464,12200000.0
2009-09-01 02:30:00,64.484,64.49,64.477,64.49,9020000.0
2009-09-01 02:31:00,64.483,64.483,64.473,64.474,13750000.0
2009-09-01 02:32:00,64.481,64.481,64.463,64.48,8260000.0
2009-09-01 02:33:00,64.474,64.501,64.469,64.498,10890000.0
2009-09-01 02:34:00,64.488,64.495,64.476,64.477,17930000.0
2009-09-01 02:35:00,64.499,64.499,64.475,64.478,8640000.0
2009-09-01 02:36:00,64.489,64.491,64.48,64.491,9780000.0
2009-09-01 02:37:00,64.475,64.479,64.462,64.462,12220000.0
2009-09-01 02:38:00,64.47,64.47,64.456,64.457,11460000.0
2009-09-01 02:39:00,64.476,64.476,64.448,64.464,10330000.0
2009-09-01 02:40:00,64.46,64.472,64.451,64.472,13530000.0
2009-09-01 02:41:00,64.478,64.487,64.471,64.473,11910000.0
2009-09-01 02:42:00,64.509,64.509,64.485,64.49,9060000.0
2009-09-01 02:43:00,64.508,64.508,64.494,64.497,14320000.0
2009-09-01 02:44:00,64.522,64.523,64.507,64.523,12410000.0
2009-09-01 02:45:00,64.53,64.53,64.504,64.51,15390000.0
2009-09-01 02:46:00,64.488,64.502,64.488,64.493,7740000.0
2009-09-01 02:47:00,64.507,64.515,64.504,64.515,17480000.0
2009-09-01 02:48:00,64.51,64.513,64.491,64.51,17130000.0
2009-09-01 02:49:00,64.511,64.511,64.485,64.485,6200000.0
2009-09-01 02:50:00,64.503,64.516,64.491,64.508,15440000.0
2009-09-01 02:51:00,64.511,64.529,64.505,64.521,12950000.0
2009-09-01 02:52:00,64.534,64.537,64.511,64.511,9200000.0
2009-09-01 02:53:00,64.493,64.51,64.484,64.499,21450000.0
2009-09-01 02:54:00,64.48,64.483,64.459,64.459,22380000.0
2009-09-01 02:55:00,64.457,64.469,64.439,64.44,15490000.0
2009-09-01 02:56:00,64.456,64.463,64.436,64.446,18440000.0
2009-09-01 02:57:00,64.459,64.469,64.442,64.469,12400000.0
2009-09-01 02:58:00,64.47,64.478,64.46,64.478,9430000.0
2009-09-01 02:59:00,64.489,64.492,64.469,64.482,15020000.0
2009-09-01 03:00:00,64.498,64.513,64.474,64.49,19710000.0
2009-09-01 03:01:00,64.516,64.542,64.515,64.542,11640000.0
2009-09-01 03:02:00,64.548,64.553,64.529,64.546,20560000.0
2009-09-01 03:03:00,64.532,64.532,64.523,64.523,3760000.0
2009-09-01 03:04:00,64.513,64.542,64.513,64.54,16340000.0
2009-09-01 03:05:00,64.56,64.563,64.534,64.554,21080000.0
2009-09-01 03:06:00,64.557,64.557,64.539,64.544,9590000.0
2009-09-01 03:07:00,64.543,64.558,64.536,64.542,16180000.0
2009-09-01 03:08:00,64.546,64.555,64.536,64.548,16930000.0
2009-09-01 03:09:00,64.553,64.562,64.541,64.558,15970000.0
2009-09-01 03:10:00,64.562,64.567,64.55,64.56,11500000.0
2009-09-01 03:11:00,64.548,64.554,64.534,64.549,12590000.0
2009-09-01 03:12:00,64.54,64.549,64.513,64.549,12770000.0
2009-09-01 03:13:00,64.55,64.552,64.508,64.518,12960000.0
2009-09-01 03:14:00,64.509,64.542,64.509,64.542,9020000.0
2009-09-01 03:15:00,64.548,64.548,64.519,64.526,14120000.0
2009-09-01 03:16:00,64.525,64.54,64.525,64.536,8690000.0
2009-09-01 03:17:00,64.536,64.536,64.509,64.518,11870000.0
2009-09-01 03:18:00,64.531,64.531,64.513,64.524,14650000.0
2009-09-01 03:19:00,64.512,64.545,64.512,64.545,127460000.0
2009-09-01 03:20:00,64.534,64.537,64.527,64.53,116810000.0
2009-09-01 03:21:00,64.537,64.539,64.514,64.539,56520000.0
2009-09-01 03:22:00,64.542,64.542,64.525,64.542,54290000.0
2009-09-01 03:23:00,64.531,64.551,64.531,64.534,85810000.0
2009-09-01 03:24:00,64.54,64.54,64.523,64.527,105440000.0
2009-09-01 03:25:00,64.519,64.529,64.497,64.506,83190000.0
2009-09-01 03:26:00,64.493,64.523,64.493,64.523,103680000.0
2009-09-01 03:27:00,64.527,64.542,64.523,64.535,52320000.0
2009-09-01 03:28:00,64.535,64.549,64.514,64.533,125190000.0
2009-09-01 03:29:00,64.501,64.53,64.501,64.517,93520000.0
2009-09-01 03:30:00,64.535,64.542,64.507,64.536,78890000.0
2009-09-01 03:31:00,64.526,64.559,64.526,64.533,92710000.0
2009-09-01 03:32:00,64.551,64.564,64.528,64.561,71350000.0
2009-09-01 03:33:00,64.562,64.562,64.544,64.557,93270000.0
2009-09-01 03:34:00,64.56,64.579,64.551,64.563,118580000.0
2009-09-01 03:35:00,64.579,64.597,64.564,64.588,90790000.0
2009-09-01 03:36:00,64.588,64.596,64.576,64.596,65130000.0
2009-09-01 03:37:00,64.588,64.612,64.586,64.592,57230000.0
2009-09-01 03:38:00,64.582,64.592,64.564,64.578,68670000.0
2009-09-01 03:39:00,64.572,64.572,64.545,64.549,82610000.0
2009-09-01 03:40:00,64.567,64.572,64.553,64.556,64540000.0
2009-09-01 03:41:00,64.573,64.584,64.562,64.584,81880000.0
2009-09-01 03:42:00,64.587,64.587,64.577,64.584,121520000.0
2009-09-01 03:43:00,64.583,64.611,64.583,64.596,80400000.0
2009-09-01 03:44:00,64.597,64.619,64.597,64.599,66660000.0
2009-09-01 03:45:00,64.617,64.631,64.596,64.617,72740000.0
2009-09-01 03:46:00,64.628,64.632,64.592,64.592,87770000.0
2009-09-01 03:47:00,64.609,64.624,64.597,64.624,108470000.0
2009-09-01 03:48:00,64.616,64.622,64.598,64.612,101770000.0
2009-09-01 03:49:00,64.614,64.62,64.596,64.62,90520000.0
2009-09-01 03:50:00,64.619,64.631,64.608,64.627,29920000.0
2009-09-01 03:51:00,64.623,64.63,64.606,64.628,100760000.0
2009-09-01 03:52:00,64.631,64.633,64.615,64.633,16640000.0
2009-09-01 03:53:00,64.622,64.648,64.617,64.648,9970000.0
2009-09-01 03:54:00,64.649,64.649,64.612,64.633,112830000.0
2009-09-01 03:55:00,64.609,64.634,64.607,64.607,136980000.0
2009-09-01 03:56:00,64.619,64.642,64.619,64.638,105130000.0
2009-09-01 03:57:00,64.618,64.643,64.615,64.62,88080000.0
2009-09-01 03:58:00,64.628,64.631,64.61,64.61,110750000.0
2009-09-01 03:59:00,64.628,64.628,64.61,64.612,78710000.0
2009-09-01 04:00:00,64.629,64.641,64.612,64.636,81050000.0
2009-09-01 04:01:00,64.63,64.63,64.611,64.625,21020000.0
2009-09-01 04:02:00,64.633,64.639,64.615,64.637,17510000.0
2009-09-01 04:03:00,64.625,64.632,64.602,64.624,55110000.0
2009-09-01 04:04:00,64.616,64.625,64.604,64.624,103100000.0
2009-09-01 04:05:00,64.621,64.63,64.605,64.625,83620000.0
2009-09-01 04:06:00,64.624,64.626,64.605,64.626,103110000.0
2009-09-01 04:07:00,64.594,64.613,64.594,64.606,95020000.0
2009-09-01 04:08:00,64.616,64.618,64.597,64.609,79080000.0
2009-09-01 04:09:00,64.624,64.624,64.605,64.618,105340000.0
2009-09-01 04:10:00,64.625,64.631,64.611,64.627,105560000.0
2009-09-01 04:11:00,64.624,64.633,64.605,64.619,85660000.0
2009-09-01 04:12:00,64.631,64.631,64.594,64.608,90770000.0
2009-09-01 04:13:00,64.586,64.597,64.575,64.593,86900000.0
2009-09-01 04:14:00,64.588,64.602,64.576,64.589,76980000.0
2009-09-01 04:15:00,64.593,64.594,64.567,64.594,56760000.0
2009-09-01 04:16:00,64.568,64.589,64.561,64.568,110980000.0
2009-09-01 04:17:00,64.58,64.58,64.547,64.572,104090000.0
2009-09-01 04:18:00,64.583,64.583,64.556,64.561,108040000.0
2009-09-01 04:19:00,64.572,64.572,64.542,64.572,63570000.0
2009-09-01 04:20:00,64.572,64.586,64.572,64.586,66440000.0
2009-09-01 04:21:00,64.576,64.576,64.553,64.553,71540000.0
2009-09-01 04:22:00,64.558,64.569,64.545,64.557,130280000.0
2009-09-01 04:23:00,64.549,64.549,64.516,64.53,130820000.0
2009-09-01 04:24:00,64.526,64.533,64.516,64.533,90750000.0
2009-09-01 04:25:00,64.529,64.537,64.516,64.537,83040000.0
2009-09-01 04:26:00,64.536,64.552,64.521,64.537,105020000.0
2009-09-01 04:27:00,64.547,64.55,64.527,64.536,135630000.0
2009-09-01 04:28:00,64.529,64.548,64.522,64.548,80650000.0
2009-09-01 04:29:00,64.567,64.567,64.536,64.549,68070000.0
2009-09-01 04:30:00,64.556,64.556,64.535,64.546,40500000.0
2009-09-01 04:31:00,64.538,64.55,64.525,64.539,64430000.0
2009-09-01 04:32:00,64.527,64.531,64.505,64.517,79170000.0
2009-09-01 04:33:00,64.5,64.522,64.496,64.507,67900000.0
2009-09-01 04:34:00,64.523,64.524,64.501,64.524,65580000.0
2009-09-01 04:35:00,64.513,64.535,64.513,64.535,90450000.0
2009-09-01 04:36:00,64.528,64.54,64.523,64.535,66280000.0
2009-09-01 04:37:00,64.511,64.541,64.511,64.541,67130000.0
2009-09-01 04:38:00,64.523,64.554,64.523,64.546,83680000.0
2009-09-01 04:39:00,64.549,64.553,64.522,64.553,72860000.0
2009-09-01 04:40:00,64.547,64.553,64.529,64.545,86470000.0
2009-09-01 04:41:00,64.545,64.551,64.523,64.54,85720000.0
2009-09-01 04:42:00,64.543,64.543,64.521,64.541,40360000.0
2009-09-01 04:43:00,64.536,64.549,64.524,64.536,63900000.0
2009-09-01 04:44:00,64.532,64.55,64.523,64.538,72600000.0
2009-09-01 04:45:00,64.544,64.551,64.526,64.543,85580000.0
2009-09-01 04:46:00,64.543,64.552,64.524,64.545,60970000.0
2009-09-01 04:47:00,64.543,64.543,64.518,64.537,42820000.0
2009-09-01 04:48:00,64.547,64.547,64.524,64.538,118580000.0
2009-09-01 04:49:00,64.528,64.539,64.522,64.528,129040000.0
2009-09-01 04:50:00,64.523,64.545,64.523,64.536,69130000.0
2009-09-01 04:51:00,64.531,64.543,64.531,64.539,87250000.0
2009-09-01 04:52:00,64.551,64.561,64.542,64.542,103800000.0
2009-09-01 04:53:00,64.564,64.565,64.555,64.559,114360000.0
2009-09-01 04:54:00,64.57,64.583,64.563,64.563,35910000.0
2009-09-01 04:55:00,64.573,64.573,64.554,64.572,35020000.0
2009-09-01 04:56:00,64.551,64.588,64.551,64.588,55650000.0
2009-09-01 04:57:00,64.572,64.58,64.563,64.572,14490000.0
2009-09-01 04:58:00,64.572,64.576,64.571,64.571,6010000.0
2009-09-01 04:59:00,64.573,64.574,64.556,64.574,64910000.0
2009-09-01 05:00:00,64.584,64.584,64.549,64.561,35500000.0
2009-09-01 05:01:00,64.576,64.582,64.555,64.571,94660000.0
2009-09-01 05:02:00,64.573,64.573,64.549,64.566,84720000.0
2009-09-01 05:03:00,64.565,64.574,64.562,64.574,28550000.0
2009-09-01 05:04:00,64.552,64.575,64.552,64.575,48050000.0
2009-09-01 05:05:00,64.569,64.575,64.56,64.56,53420000.0
2009-09-01 05:06:00,64.577,64.585,64.56,64.569,79810000.0
2009-09-01 05:07:00,64.562,64.585,64.562,64.578,96620000.0
2009-09-01 05:09:00,64.577,64.58,64.559,64.575,133490000.0
2009-09-01 05:10:00,64.577,64.585,64.573,64.573,116790000.0
2009-09-01 05:11:00,64.557,64.584,64.557,64.577,58120000.0
2009-09-01 05:12:00,64.593,64.593,64.563,64.569,57640000.0
2009-09-01 05:13:00,64.576,64.59,64.57,64.59,91770000.0
2009-09-01 05:14:00,64.571,64.592,64.571,64.592,110780000.0
2009-09-01 05:15:00,64.592,64.595,64.586,64.595,81940000.0
2009-09-01 05:16:00,64.589,64.602,64.583,64.602,117790000.0
2009-09-01 05:17:00,64.605,64.605,64.58,64.58,52780000.0
2009-09-01 05:18:00,64.611,64.611,64.582,64.604,124870000.0
2009-09-01 05:20:00,64.586,64.604,64.578,64.604,14270000.0
2009-09-01 05:21:00,64.602,64.602,64.582,64.589,16010000.0
2009-09-01 05:22:00,64.6,64.6,64.588,64.588,15250000.0
2009-09-01 05:23:00,64.603,64.603,64.587,64.592,8310000.0
2009-09-01 05:24:00,64.588,64.592,64.58,64.584,14120000.0
2009-09-01 05:25:00,64.584,64.592,64.575,64.575,10900000.0
2009-09-01 05:26:00,64.583,64.583,64.563,64.567,12960000.0
2009-09-01 05:27:00,64.584,64.586,64.569,64.582,18020000.0
2009-09-01 05:28:00,64.577,64.586,64.568,64.584,13420000.0
2009-09-01 05:29:00,64.581,64.581,64.58,64.58,6580000.0
2009-09-01 05:30:00,64.591,64.591,64.581,64.586,10890000.0
2009-09-01 05:31:00,64.566,64.58,64.564,64.58,14720000.0
2009-09-01 05:32:00,64.583,64.6,64.579,64.598,15210000.0
2009-09-01 05:33:00,64.61,64.61,64.586,64.587,17950000.0
2009-09-01 05:34:00,64.6,64.605,64.6,64.605,5820000.0
2009-09-01 05:35:00,64.606,64.606,64.606,64.606,1320000.0
2009-09-01 05:36:00,64.606,64.631,64.596,64.631,16760000.0
2009-09-01 05:37:00,64.622,64.637,64.617,64.634,17900000.0
2009-09-01 05:38:00,64.619,64.643,64.619,64.643,13480000.0
2009-09-01 05:39:00,64.649,64.651,64.623,64.632,13150000.0
2009-09-01 05:40:00,64.629,64.648,64.629,64.642,11840000.0
2009-09-01 05:41:00,64.633,64.64,64.633,64.64,4690000.0
2009-09-01 05:42:00,64.63,64.63,64.61,64.625,12010000.0
2009-09-01 05:43:00,64.617,64.631,64.617,64.629,12430000.0
2009-09-01 05:44:00,64.631,64.631,64.614,64.614,5490000.0
2009-09-01 05:45:00,64.639,64.639,64.613,64.624,8270000.0
2009-09-01 05:46:00,64.628,64.634,64.617,64.634,12850000.0
2009-09-01 05:47:00,64.635,64.637,64.622,64.637,12100000.0
2009-09-01 05:48:00,64.629,64.642,64.624,64.642,14720000.0
2009-09-01 05:49:00,64.623,64.631,64.623,64.631,3190000.0
2009-09-01 05:50:00,64.614,64.63,64.614,64.63,5070000.0
2009-09-01 05:51:00,64.638,64.638,64.625,64.628,9810000.0
2009-09-01 05:52:00,64.619,64.642,64.618,64.642,8690000.0
2009-09-01 05:53:00,64.623,64.628,64.608,64.608,16000000.0
2009-09-01 05:54:00,64.63,64.63,64.615,64.615,5830000.0
2009-09-01 05:55:00,64.617,64.629,64.614,64.626,17520000.0
2009-09-01 05:56:00,64.629,64.629,64.616,64.618,9780000.0
2009-09-01 05:57:00,64.628,64.628,64.617,64.627,10370000.0
2009-09-01 05:58:00,64.618,64.64,64.618,64.639,9020000.0
2009-09-01 05:59:00,64.644,64.645,64.637,64.637,8490000.0
2009-09-01 06:00:00,64.644,64.644,64.632,64.632,8490000.0
2009-09-01 06:01:00,64.633,64.65,64.631,64.645,12020000.0
2009-09-01 06:02:00,64.641,64.647,64.631,64.641,13700000.0
2009-09-01 06:03:00,64.647,64.647,64.623,64.639,12410000.0
2009-09-01 06:04:00,64.626,64.638,64.626,64.638,9620000.0
2009-09-01 06:05:00,64.647,64.654,64.636,64.654,14510000.0
2009-09-01 06:06:00,64.644,64.644,64.63,64.63,4330000.0
2009-09-01 06:07:00,64.636,64.648,64.631,64.645,18970000.0
2009-09-01 06:08:00,64.635,64.642,64.633,64.642,12630000.0
2009-09-01 06:09:00,64.644,64.644,64.63,64.633,8650000.0
2009-09-01 06:10:00,64.623,64.648,64.623,64.637,21820000.0
2009-09-01 06:11:00,64.657,64.657,64.637,64.637,13000000.0
2009-09-01 06:12:00,64.652,64.659,64.641,64.657,11880000.0
2009-09-01 06:13:00,64.634,64.648,64.622,64.643,14320000.0
2009-09-01 06:14:00,64.642,64.642,64.623,64.623,7520000.0
2009-09-01 06:15:00,64.642,64.642,64.623,64.641,12740000.0
2009-09-01 06:16:00,64.638,64.641,64.615,64.627,17490000.0
2009-09-01 06:17:00,64.624,64.633,64.617,64.627,19240000.0
2009-09-01 06:18:00,64.632,64.642,64.627,64.628,18260000.0
2009-09-01 06:19:00,64.628,64.641,64.625,64.637,11650000.0
2009-09-01 06:20:00,64.637,64.645,64.627,64.638,17500000.0
2009-09-01 06:21:00,64.643,64.644,64.634,64.638,13560000.0
2009-09-01 06:22:00,64.646,64.646,64.635,64.646,14540000.0
2009-09-01 06:23:00,64.651,64.652,64.629,64.635,11270000.0
2009-09-01 06:24:00,64.637,64.637,64.602,64.608,9890000.0
2009-09-01 06:25:00,64.625,64.63,64.625,64.63,3190000.0
2009-09-01 06:26:00,64.624,64.628,64.618,64.619,20210000.0
2009-09-01 06:27:00,64.628,64.632,64.609,64.628,16750000.0
2009-09-01 06:28:00,64.614,64.63,64.613,64.621,9770000.0
2009-09-01 06:29:00,64.608,64.608,64.598,64.605,8830000.0
2009-09-01 06:30:00,64.605,64.605,64.577,64.577,8640000.0
2009-09-01 06:31:00,64.571,64.577,64.558,64.562,21900000.0
2009-09-01 06:32:00,64.573,64.583,64.559,64.567,12440000.0
2009-09-01 06:33:00,64.573,64.579,64.565,64.579,9950000.0
2009-09-01 06:34:00,64.568,64.579,64.561,64.579,11080000.0
2009-09-01 06:35:00,64.583,64.611,64.576,64.611,13150000.0
2009-09-01 06:36:00,64.599,64.599,64.575,64.578,8910000.0
2009-09-01 06:37:00,64.581,64.581,64.559,64.575,10700000.0
2009-09-01 06:38:00,64.576,64.586,64.573,64.586,11120000.0
2009-09-01 06:39:00,64.581,64.581,64.566,64.576,12400000.0
2009-09-01 06:40:00,64.58,64.58,64.556,64.558,10900000.0
2009-09-01 06:41:00,64.57,64.57,64.543,64.547,12580000.0
2009-09-01 06:42:00,64.571,64.572,64.561,64.566,11450000.0
2009-09-01 06:43:00,64.556,64.564,64.529,64.538,20170000.0
2009-09-01 06:44:00,64.527,64.537,64.516,64.533,14910000.0
2009-09-01 06:45:00,64.533,64.548,64.53,64.548,10000000.0
2009-09-01 06:46:00,64.535,64.549,64.535,64.541,15590000.0
2009-09-01 06:47:00,64.537,64.537,64.505,64.525,11160000.0
2009-09-01 06:48:00,64.544,64.544,64.523,64.541,17960000.0
2009-09-01 06:49:00,64.55,64.55,64.536,64.536,6400000.0
2009-09-01 06:50:00,64.546,64.566,64.545,64.565,20550000.0
2009-09-01 06:51:00,64.581,64.583,64.568,64.575,12020000.0
2009-09-01 06:52:00,64.55,64.571,64.55,64.552,11470000.0
2009-09-01 06:53:00,64.554,64.568,64.55,64.55,12800000.0
2009-09-01 06:54:00,64.57,64.57,64.545,64.561,14690000.0
2009-09-01 06:55:00,64.564,64.567,64.553,64.567,17850000.0
2009-09-01 06:56:00,64.565,64.572,64.557,64.572,9000000.0
2009-09-01 06:57:00,64.568,64.568,64.558,64.566,7520000.0
2009-09-01 06:58:00,64.563,64.568,64.553,64.556,15400000.0
2009-09-01 06:59:00,64.562,64.571,64.559,64.563,19430000.0
2009-09-01 07:00:00,64.569,64.569,64.555,64.568,11490000.0
2009-09-01 07:01:00,64.556,64.571,64.556,64.569,8460000.0
2009-09-01 07:02:00,64.563,64.599,64.563,64.599,10190000.0
2009-09-01 07:03:00,64.605,64.619,64.597,64.619,15630000.0
2009-09-01 07:04:00,64.622,64.627,64.607,64.607,8080000.0
2009-09-01 07:05:00,64.621,64.622,64.605,64.609,16980000.0
2009-09-01 07:06:00,64.613,64.619,64.604,64.612,19380000.0
2009-09-01 07:07:00,64.609,64.609,64.577,64.595,12510000.0
2009-09-01 07:08:00,64.59,64.608,64.582,64.608,16940000.0
2009-09-01 07:09:00,64.609,64.615,64.594,64.597,16720000.0
2009-09-01 07:10:00,64.604,64.604,64.582,64.582,13150000.0
2009-09-01 07:11:00,64.568,64.584,64.568,64.584,5260000.0
2009-09-01 07:12:00,64.598,64.601,64.576,64.58,16150000.0
2009-09-01 07:13:00,64.589,64.589,64.572,64.581,8490000.0
2009-09-01 07:14:00,64.566,64.573,64.555,64.572,12840000.0
2009-09-01 07:15:00,64.571,64.576,64.567,64.575,15820000.0
2009-09-01 07:16:00,64.574,64.574,64.567,64.569,9780000.0
2009-09-01 07:17:00,64.577,64.581,64.574,64.581,11120000.0
2009-09-01 07:18:00,64.574,64.574,64.563,64.565,11490000.0
2009-09-01 07:19:00,64.572,64.574,64.558,64.573,9100000.0
2009-09-01 07:20:00,64.58,64.58,64.556,64.556,12990000.0
2009-09-01 07:21:00,64.585,64.585,64.553,64.573,14120000.0
2009-09-01 07:22:00,64.556,64.57,64.556,64.567,11460000.0
2009-09-01 07:23:00,64.575,64.584,64.575,64.584,2630000.0
2009-09-01 07:24:00,64.597,64.597,64.584,64.592,5300000.0
2009-09-01 07:25:00,64.594,64.608,64.594,64.601,11870000.0
2009-09-01 07:26:00,64.602,64.602,64.601,64.601,4130000.0
2009-09-01 07:27:00,64.596,64.611,64.594,64.611,10330000.0
2009-09-01 07:28:00,64.58,64.597,64.58,64.595,13540000.0
2009-09-01 07:29:00,64.604,64.61,64.597,64.597,19020000.0
2009-09-01 07:30:00,64.609,64.61,64.591,64.607,19770000.0
2009-09-01 07:31:00,64.598,64.607,64.596,64.607,21070000.0
2009-09-01 07:32:00,64.588,64.612,64.588,64.61,10230000.0
2009-09-01 07:33:00,64.602,64.606,64.588,64.597,16200000.0
2009-09-01 07:34:00,64.603,64.609,64.59,64.59,11270000.0
2009-09-01 07:35:00,64.589,64.595,64.589,64.591,4710000.0
2009-09-01 07:36:00,64.613,64.613,64.594,64.594,6610000.0
2009-09-01 07:37:00,64.608,64.619,64.601,64.608,21370000.0
2009-09-01 07:38:00,64.607,64.62,64.606,64.616,9810000.0
2009-09-01 07:39:00,64.617,64.625,64.617,64.62,12030000.0
2009-09-01 07:40:00,64.621,64.621,64.599,64.599,8110000.0
2009-09-01 07:41:00,64.603,64.615,64.603,64.61,16010000.0
2009-09-01 07:42:00,64.613,64.613,64.596,64.604,7700000.0
2009-09-01 07:43:00,64.604,64.609,64.596,64.609,20560000.0
2009-09-01 07:44:00,64.612,64.621,64.601,64.621,14870000.0
2009-09-01 07:45:00,64.616,64.616,64.611,64.615,14080000.0
2009-09-01 07:46:00,64.615,64.615,64.599,64.609,13000000.0
2009-09-01 07:47:00,64.61,64.628,64.6,64.628,11640000.0
2009-09-01 07:48:00,64.624,64.628,64.612,64.612,17350000.0
2009-09-01 07:49:00,64.605,64.63,64.602,64.611,13910000.0
2009-09-01 07:50:00,64.584,64.616,64.584,64.608,12020000.0
2009-09-01 07:51:00,64.597,64.61,64.595,64.607,15960000.0
2009-09-01 07:52:00,64.583,64.602,64.583,64.602,8260000.0
2009-09-01 07:53:00,64.597,64.601,64.583,64.601,15890000.0
2009-09-01 07:54:00,64.607,64.607,64.577,64.58,15770000.0
2009-09-01 07:55:00,64.583,64.599,64.579,64.599,10320000.0
2009-09-01 07:56:00,64.603,64.611,64.589,64.589,17320000.0
2009-09-01 07:57:00,64.596,64.596,64.583,64.583,8830000.0
2009-09-01 07:58:00,64.59,64.591,64.571,64.581,13180000.0
2009-09-01 07:59:00,64.573,64.595,64.573,64.584,22660000.0
2009-09-01 08:00:00,64.591,64.595,64.591,64.595,5070000.0
2009-09-01 08:01:00,64.612,64.616,64.583,64.611,15850000.0
2009-09-01 08:02:00,64.619,64.628,64.611,64.621,14120000.0
2009-09-01 08:03:00,64.622,64.637,64.617,64.637,14470000.0
2009-09-01 08:04:00,64.636,64.65,64.623,64.639,12630000.0
2009-09-01 08:05:00,64.643,64.658,64.637,64.656,16150000.0
2009-09-01 08:06:00,64.66,64.673,64.647,64.672,10730000.0
2009-09-01 08:07:00,64.682,64.682,64.658,64.668,15210000.0
2009-09-01 08:08:00,64.663,64.668,64.657,64.668,10100000.0
2009-09-01 08:09:00,64.672,64.672,64.662,64.666,12580000.0
2009-09-01 08:10:00,64.672,64.673,64.658,64.663,10940000.0
2009-09-01 08:11:00,64.662,64.681,64.651,64.679,15060000.0
2009-09-01 08:12:00,64.673,64.673,64.651,64.665,12810000.0
2009-09-01 08:13:00,64.65,64.67,64.642,64.658,16200000.0
2009-09-01 08:14:00,64.65,64.65,64.633,64.646,18600000.0
2009-09-01 08:15:00,64.658,64.66,64.642,64.655,19530000.0
2009-09-01 08:16:00,64.652,64.658,64.632,64.638,21410000.0
2009-09-01 08:17:00,64.631,64.632,64.593,64.597,14870000.0
2009-09-01 08:18:00,64.605,64.605,64.583,64.596,12200000.0
2009-09-01 08:19:00,64.603,64.607,64.594,64.607,13600000.0
2009-09-01 08:20:00,64.602,64.623,64.598,64.623,14320000.0
2009-09-01 08:21:00,64.622,64.625,64.609,64.62,13750000.0
2009-09-01 08:22:00,64.609,64.611,64.59,64.593,13970000.0
2009-09-01 08:23:00,64.587,64.608,64.576,64.608,11450000.0
2009-09-01 08:24:00,64.601,64.601,64.597,64.597,4510000.0
2009-09-01 08:25:00,64.604,64.61,64.597,64.605,17440000.0
2009-09-01 08:26:00,64.61,64.61,64.6,64.604,10890000.0
2009-09-01 08:27:00,64.615,64.624,64.61,64.621,13190000.0
2009-09-01 08:28:00,64.645,64.655,64.627,64.633,12860000.0
2009-09-01 08:29:00,64.632,64.64,64.628,64.632,11080000.0
2009-09-01 08:30:00,64.638,64.641,64.61,64.618,21410000.0
2009-09-01 08:31:00,64.625,64.625,64.621,64.621,3420000.0
2009-09-01 08:32:00,64.604,64.621,64.604,64.61,16490000.0
2009-09-01 08:33:00,64.615,64.642,64.614,64.642,12480000.0
2009-09-01 08:34:00,64.625,64.64,64.625,64.631,17660000.0
2009-09-01 08:35:00,64.642,64.657,64.64,64.652,16560000.0
2009-09-01 08:36:00,64.651,64.651,64.618,64.627,15990000.0
2009-09-01 08:37:00,64.618,64.639,64.616,64.638,13750000.0
2009-09-01 08:38:00,64.624,64.624,64.608,64.608,9620000.0
2009-09-01 08:39:00,64.63,64.63,64.607,64.614,10480000.0
2009-09-01 08:40:00,64.601,64.619,64.601,64.619,5450000.0
2009-09-01 08:41:00,64.603,64.612,64.6,64.61,17170000.0
2009-09-01 08:42:00,64.612,64.616,64.601,64.612,20130000.0
2009-09-01 08:43:00,64.613,64.624,64.605,64.624,15890000.0
2009-09-01 08:44:00,64.607,64.621,64.603,64.62,13640000.0
2009-09-01 08:45:00,64.618,64.618,64.596,64.596,12070000.0
2009-09-01 08:46:00,64.594,64.622,64.59,64.622,11640000.0
2009-09-01 08:47:00,64.609,64.646,64.609,64.646,14920000.0
2009-09-01 08:48:00,64.649,64.649,64.631,64.645,15820000.0
2009-09-01 08:49:00,64.631,64.638,64.627,64.637,17460000.0
2009-09-01 08:50:00,64.627,64.657,64.627,64.647,13180000.0
2009-09-01 08:51:00,64.655,64.668,64.648,64.664,23440000.0
2009-09-01 08:52:00,64.656,64.669,64.655,64.665,19160000.0
2009-09-01 08:53:00,64.66,64.669,64.653,64.666,15410000.0
2009-09-01 08:54:00,64.663,64.663,64.651,64.659,14650000.0
2009-09-01 08:55:00,64.662,64.669,64.658,64.659,12640000.0
2009-09-01 08:56:00,64.659,64.662,64.631,64.648,20310000.0
2009-09-01 08:57:00,64.641,64.673,64.629,64.673,18670000.0
2009-09-01 08:58:00,64.693,64.712,64.69,64.709,13480000.0
2009-09-01 08:59:00,64.704,64.746,64.702,64.745,17760000.0
2009-09-01 09:00:00,64.743,64.749,64.729,64.736,15580000.0
2009-09-01 09:01:00,64.737,64.745,64.725,64.725,16710000.0
2009-09-01 09:02:00,64.72,64.739,64.718,64.727,16530000.0
2009-09-01 09:03:00,64.735,64.743,64.724,64.743,14700000.0
2009-09-01 09:04:00,64.734,64.738,64.728,64.736,17710000.0
2009-09-01 09:05:00,64.734,64.741,64.731,64.731,14080000.0
2009-09-01 09:06:00,64.747,64.747,64.739,64.747,14080000.0
2009-09-01 09:07:00,64.74,64.765,64.74,64.765,6010000.0
2009-09-01 09:08:00,64.78,64.784,64.764,64.767,11310000.0
2009-09-01 09:09:00,64.775,64.785,64.751,64.785,12100000.0
2009-09-01 09:10:00,64.8,64.8,64.778,64.786,7970000.0
2009-09-01 09:11:00,64.79,64.792,64.766,64.776,21080000.0
2009-09-01 09:12:00,64.772,64.772,64.762,64.762,5260000.0
2009-09-01 09:13:00,64.763,64.768,64.757,64.765,12590000.0
2009-09-01 09:14:00,64.763,64.778,64.745,64.745,14780000.0
2009-09-01 09:15:00,64.759,64.763,64.751,64.759,18310000.0
2009-09-01 09:16:00,64.777,64.814,64.774,64.809,15220000.0
2009-09-01 09:17:00,64.838,64.838,64.803,64.803,16410000.0
2009-09-01 09:18:00,64.816,64.816,64.806,64.806,4130000.0
2009-09-01 09:19:00,64.815,64.825,64.808,64.82,9630000.0
2009-09-01 09:20:00,64.797,64.801,64.766,64.774,16350000.0
2009-09-01 09:21:00,64.798,64.8,64.776,64.8,14880000.0
2009-09-01 09:22:00,64.809,64.814,64.787,64.8,18300000.0
2009-09-01 09:23:00,64.791,64.791,64.776,64.776,11690000.0
2009-09-01 09:24:00,64.776,64.782,64.758,64.769,19370000.0
2009-09-01 09:25:00,64.756,64.775,64.752,64.763,11690000.0
2009-09-01 09:26:00,64.756,64.784,64.748,64.763,23510000.0
2009-09-01 09:27:00,64.757,64.768,64.749,64.76,13430000.0
2009-09-01 09:28:00,64.74,64.749,64.73,64.749,11120000.0
2009-09-01 09:29:00,64.75,64.751,64.731,64.74,10940000.0
2009-09-01 09:30:00,64.754,64.754,64.732,64.749,14490000.0
2009-09-01 09:31:00,64.738,64.753,64.734,64.753,12970000.0
2009-09-01 09:32:00,64.747,64.772,64.746,64.772,14880000.0
2009-09-01 09:33:00,64.769,64.769,64.736,64.764,12400000.0
2009-09-01 09:34:00,64.756,64.772,64.756,64.768,9390000.0
2009-09-01 09:35:00,64.739,64.763,64.739,64.763,6800000.0
2009-09-01 09:36:00,64.764,64.764,64.747,64.764,12920000.0
2009-09-01 09:37:00,64.745,64.76,64.737,64.753,16230000.0
2009-09-01 09:38:00,64.75,64.755,64.737,64.737,12960000.0
2009-09-01 09:39:00,64.76,64.767,64.749,64.76,11710000.0
2009-09-01 09:40:00,64.738,64.748,64.725,64.725,13910000.0
2009-09-01 09:41:00,64.742,64.752,64.733,64.733,14460000.0
2009-09-01 09:42:00,64.75,64.751,64.732,64.738,20030000.0
2009-09-01 09:43:00,64.727,64.75,64.724,64.75,13980000.0
2009-09-01 09:44:00,64.755,64.756,64.753,64.756,12580000.0
2009-09-01 09:45:00,64.751,64.753,64.737,64.739,17930000.0
2009-09-01 09:46:00,64.756,64.756,64.733,64.737,13380000.0
2009-09-01 09:47:00,64.751,64.751,64.74,64.741,15120000.0
2009-09-01 09:48:00,64.745,64.745,64.728,64.741,14090000.0
2009-09-01 09:49:00,64.732,64.747,64.729,64.747,14290000.0
2009-09-01 09:50:00,64.742,64.742,64.729,64.732,7940000.0
2009-09-01 09:51:00,64.73,64.739,64.722,64.739,17910000.0
2009-09-01 09:52:00,64.712,64.727,64.701,64.701,13900000.0
2009-09-01 09:53:00,64.713,64.721,64.696,64.721,14310000.0
2009-09-01 09:54:00,64.732,64.747,64.727,64.747,17360000.0
2009-09-01 09:55:00,64.715,64.744,64.709,64.744,20140000.0
2009-09-01 09:56:00,64.76,64.76,64.731,64.742,12450000.0
2009-09-01 09:57:00,64.749,64.756,64.739,64.756,15810000.0
2009-09-01 09:58:00,64.76,64.76,64.736,64.747,15060000.0
2009-09-01 09:59:00,64.745,64.76,64.745,64.76,7700000.0
2009-09-01 10:00:00,64.758,64.758,64.738,64.738,10330000.0
2009-09-01 10:01:00,64.735,64.749,64.734,64.734,11680000.0
2009-09-01 10:02:00,64.742,64.748,64.735,64.741,18110000.0
2009-09-01 10:03:00,64.753,64.753,64.727,64.738,12210000.0
2009-09-01 10:04:00,64.743,64.745,64.743,64.745,3570000.0
2009-09-01 10:05:00,64.743,64.743,64.732,64.732,6200000.0
2009-09-01 10:06:00,64.744,64.744,64.729,64.734,7750000.0
2009-09-01 10:07:00,64.731,64.768,64.729,64.765,19380000.0
2009-09-01 10:08:00,64.755,64.78,64.752,64.778,10160000.0
2009-09-01 10:09:00,64.78,64.782,64.742,64.753,19760000.0
2009-09-01 10:10:00,64.74,64.765,64.74,64.76,126180000.0
2009-09-01 10:11:00,64.737,64.745,64.7,64.732,109700000.0
2009-09-01 10:12:00,64.728,64.735,64.688,64.731,53440000.0
2009-09-01 10:13:00,64.724,64.746,64.716,64.737,47400000.0
2009-09-01 10:14:00,64.723,64.738,64.719,64.719,82810000.0
2009-09-01 10:15:00,64.744,64.744,64.685,64.699,112310000.0
2009-09-01 10:16:00,64.677,64.696,64.654,64.674,77600000.0
2009-09-01 10:17:00,64.684,64.684,64.641,64.641,105200000.0
2009-09-01 10:18:00,64.664,64.664,64.631,64.661,56210000.0
2009-09-01 10:19:00,64.656,64.662,64.644,64.659,124700000.0
2009-09-01 10:20:00,64.663,64.663,64.633,64.641,100140000.0
2009-09-01 10:21:00,64.658,64.664,64.644,64.65,72610000.0
2009-09-01 10:22:00,64.642,64.67,64.642,64.645,88520000.0
2009-09-01 10:23:00,64.634,64.657,64.625,64.63,71840000.0
2009-09-01 10:24:00,64.648,64.659,64.636,64.64,99990000.0
2009-09-01 10:25:00,64.646,64.661,64.644,64.649,119270000.0
2009-09-01 10:26:00,64.632,64.658,64.598,64.612,92110000.0
2009-09-01 10:27:00,64.61,64.617,64.581,64.599,61630000.0
2009-09-01 10:28:00,64.594,64.594,64.563,64.563,56890000.0
2009-09-01 10:29:00,64.574,64.574,64.549,64.574,64580000.0
2009-09-01 10:30:00,64.576,64.587,64.555,64.566,91780000.0
2009-09-01 10:31:00,64.575,64.583,64.554,64.579,59750000.0
2009-09-01 10:32:00,64.583,64.596,64.551,64.584,78100000.0
2009-09-01 10:33:00,64.582,64.609,64.582,64.602,115500000.0
2009-09-01 10:34:00,64.593,64.61,64.593,64.604,90260000.0
2009-09-01 10:35:00,64.612,64.619,64.595,64.617,69010000.0
2009-09-01 10:36:00,64.625,64.627,64.609,64.609,75480000.0
2009-09-01 10:37:00,64.619,64.64,64.607,64.62,88260000.0
2009-09-01 10:38:00,64.624,64.624,64.591,64.591,105760000.0
2009-09-01 10:39:00,64.6,64.607,64.576,64.595,96940000.0
2009-09-01 10:40:00,64.609,64.632,64.594,64.632,76910000.0
2009-09-01 10:41:00,64.644,64.644,64.625,64.637,28930000.0
2009-09-01 10:42:00,64.639,64.652,64.625,64.652,99580000.0
2009-09-01 10:43:00,64.654,64.664,64.639,64.639,8640000.0
2009-09-01 10:44:00,64.64,64.649,64.63,64.638,17850000.0
2009-09-01 10:45:00,64.641,64.652,64.623,64.636,109230000.0
2009-09-01 10:46:00,64.637,64.653,64.626,64.629,135000000.0
2009-09-01 10:47:00,64.615,64.638,64.603,64.617,102100000.0
2009-09-01 10:48:00,64.617,64.633,64.605,64.628,89950000.0
2009-09-01 10:49:00,64.621,64.641,64.617,64.627,116700000.0
2009-09-01 10:50:00,64.612,64.629,64.605,64.619,79910000.0
2009-09-01 10:51:00,64.623,64.623,64.594,64.615,80920000.0
2009-09-01 10:52:00,64.59,64.621,64.59,64.611,15060000.0
2009-09-01 10:53:00,64.597,64.611,64.597,64.611,12890000.0
2009-09-01 10:54:00,64.614,64.614,64.595,64.614,52070000.0
2009-09-01 10:55:00,64.601,64.62,64.596,64.602,104770000.0
2009-09-01 10:56:00,64.611,64.638,64.603,64.603,82190000.0
2009-09-01 10:57:00,64.634,64.634,64.607,64.62,93760000.0
2009-09-01 10:58:00,64.636,64.642,64.608,64.631,79630000.0
2009-09-01 10:59:00,64.623,64.632,64.606,64.612,71510000.0
2009-09-01 11:00:00,64.622,64.622,64.585,64.591,91460000.0
2009-09-01 11:01:00,64.589,64.589,64.558,64.561,107000000.0
2009-09-01 11:02:00,64.57,64.602,64.57,64.597,91600000.0
2009-09-01 11:03:00,64.584,64.588,64.548,64.558,82170000.0
2009-09-01 11:04:00,64.553,64.563,64.541,64.553,80230000.0
2009-09-01 11:05:00,64.563,64.567,64.553,64.567,70720000.0
2009-09-01 11:06:00,64.577,64.579,64.554,64.577,62460000.0
2009-09-01 11:07:00,64.583,64.583,64.56,64.581,107630000.0
2009-09-01 11:08:00,64.572,64.588,64.561,64.588,104630000.0
2009-09-01 11:09:00,64.593,64.593,64.567,64.579,112170000.0
2009-09-01 11:10:00,64.574,64.596,64.574,64.58,61670000.0
2009-09-01 11:11:00,64.584,64.584,64.553,64.553,67250000.0
2009-09-01 11:12:00,64.574,64.574,64.549,64.559,69820000.0
2009-09-01 11:13:00,64.556,64.565,64.543,64.565,124730000.0
2009-09-01 11:14:00,64.573,64.575,64.561,64.575,129060000.0
2009-09-01 11:15:00,64.58,64.58,64.544,64.557,85480000.0
2009-09-01 11:16:00,64.556,64.564,64.536,64.536,87800000.0
2009-09-01 11:17:00,64.544,64.554,64.534,64.549,100120000.0
2009-09-01 11:18:00,64.55,64.559,64.546,64.556,125060000.0
2009-09-01 11:19:00,64.549,64.568,64.526,64.543,78810000.0
2009-09-01 11:20:00,64.517,64.545,64.517,64.545,67140000.0
2009-09-01 11:21:00,64.54,64.545,64.528,64.528,38590000.0
2009-09-01 11:22:00,64.523,64.543,64.523,64.523,53800000.0
2009-09-01 11:23:00,64.537,64.544,64.527,64.544,85100000.0
2009-09-01 11:24:00,64.553,64.553,64.535,64.545,64470000.0
2009-09-01 11:25:00,64.539,64.551,64.536,64.539,63880000.0
2009-09-01 11:26:00,64.533,64.561,64.533,64.557,96270000.0
2009-09-01 11:27:00,64.556,64.576,64.536,64.549,76220000.0
2009-09-01 11:28:00,64.545,64.545,64.506,64.536,65210000.0
2009-09-01 11:29:00,64.519,64.532,64.504,64.504,77000000.0
2009-09-01 11:30:00,64.513,64.528,64.487,64.518,70080000.0
2009-09-01 11:31:00,64.522,64.522,64.485,64.485,92310000.0
2009-09-01 11:32:00,64.497,64.518,64.485,64.505,79340000.0
2009-09-01 11:33:00,64.523,64.525,64.479,64.49,42320000.0
2009-09-01 11:34:00,64.511,64.517,64.455,64.495,60620000.0
2009-09-01 11:35:00,64.479,64.508,64.475,64.489,69490000.0
2009-09-01 11:36:00,64.508,64.508,64.484,64.485,80490000.0
2009-09-01 11:37:00,64.496,64.511,64.487,64.506,65710000.0
2009-09-01 11:38:00,64.504,64.515,64.493,64.493,45200000.0
2009-09-01 11:39:00,64.517,64.524,64.495,64.524,124480000.0
2009-09-01 11:40:00,64.521,64.535,64.521,64.535,114780000.0
2009-09-01 11:41:00,64.531,64.539,64.513,64.53,65580000.0
2009-09-01 11:42:00,64.548,64.569,64.517,64.569,79370000.0
2009-09-01 11:43:00,64.55,64.566,64.527,64.555,94360000.0
2009-09-01 11:44:00,64.554,64.554,64.542,64.547,110210000.0
2009-09-01 11:45:00,64.557,64.571,64.547,64.566,32660000.0
2009-09-01 11:46:00,64.572,64.585,64.565,64.568,34830000.0
2009-09-01 11:47:00,64.572,64.572,64.545,64.545,49970000.0
2009-09-01 11:48:00,64.557,64.572,64.554,64.572,12810000.0
2009-09-01 11:49:00,64.582,64.589,64.57,64.579,16090000.0
2009-09-01 11:50:00,64.573,64.576,64.563,64.576,63230000.0
2009-09-01 11:51:00,64.575,64.575,64.561,64.561,37840000.0
2009-09-01 11:52:00,64.569,64.569,64.566,64.569,92760000.0
2009-09-01 11:53:00,64.55,64.559,64.53,64.539,88750000.0
2009-09-01 11:54:00,64.555,64.555,64.535,64.548,28680000.0
2009-09-01 11:55:00,64.545,64.554,64.535,64.54,51570000.0
2009-09-01 11:56:00,64.531,64.542,64.524,64.534,59460000.0
2009-09-01 11:57:00,64.542,64.542,64.516,64.527,82950000.0
2009-09-01 11:58:00,64.513,64.533,64.513,64.525,94480000.0
2009-09-01 11:59:00,64.534,64.534,64.508,64.519,83070000.0
2009-09-01 12:00:00,64.518,64.522,64.504,64.515,138550000.0
2009-09-01 12:01:00,64.5,64.517,64.494,64.503,78930000.0
2009-09-01 12:02:00,64.491,64.511,64.491,64.501,58130000.0
2009-09-01 12:03:00,64.515,64.523,64.501,64.523,35770000.0
2009-09-01 12:04:00,64.525,64.525,64.508,64.51,37220000.0
2009-09-01 12:05:00,64.501,64.509,64.479,64.501,49810000.0
2009-09-01 12:06:00,64.492,64.492,64.456,64.484,23510000.0
2009-09-01 12:07:00,64.468,64.484,64.46,64.484,15600000.0
2009-09-01 12:08:00,64.479,64.502,64.474,64.488,52340000.0
2009-09-01 12:09:00,64.498,64.509,64.488,64.507,53790000.0
2009-09-01 12:10:00,64.505,64.542,64.505,64.536,53860000.0
2009-09-01 12:11:00,64.531,64.541,64.528,64.536,40430000.0
2009-09-01 12:12:00,64.542,64.542,64.513,64.513,48270000.0
2009-09-01 12:13:00,64.527,64.531,64.516,64.527,34500000.0
2009-09-01 12:14:00,64.523,64.523,64.494,64.515,100080000.0
2009-09-01 12:15:00,64.515,64.52,64.494,64.514,72670000.0
2009-09-01 12:16:00,64.509,64.536,64.509,64.535,62360000.0
2009-09-01 12:17:00,64.537,64.54,64.519,64.519,37490000.0
2009-09-01 12:18:00,64.554,64.554,64.526,64.531,21600000.0
2009-09-01 12:19:00,64.544,64.544,64.523,64.523,30850000.0
2009-09-01 12:20:00,64.527,64.543,64.525,64.53,72490000.0
2009-09-01 12:21:00,64.536,64.543,64.523,64.523,67420000.0
2009-09-01 12:22:00,64.531,64.541,64.521,64.531,35760000.0
2009-09-01 12:23:00,64.518,64.54,64.505,64.52,72590000.0
2009-09-01 12:24:00,64.535,64.535,64.508,64.51,111600000.0
2009-09-01 12:25:00,64.504,64.521,64.503,64.503,55420000.0
2009-09-01 12:26:00,64.526,64.526,64.498,64.525,42780000.0
2009-09-01 12:27:00,64.523,64.53,64.509,64.527,26130000.0
2009-09-01 12:28:00,64.534,64.544,64.516,64.544,67560000.0
2009-09-01 12:29:00,64.522,64.543,64.522,64.543,108620000.0
2009-09-01 12:30:00,64.554,64.554,64.518,64.547,70080000.0
2009-09-01 12:31:00,64.541,64.563,64.534,64.554,79380000.0
2009-09-01 12:32:00,64.533,64.547,64.521,64.54,40990000.0
2009-09-01 12:33:00,64.545,64.545,64.521,64.534,94690000.0
2009-09-01 12:34:00,64.531,64.57,64.526,64.553,82610000.0
2009-09-01 12:35:00,64.542,64.571,64.542,64.561,75430000.0
2009-09-01 12:36:00,64.573,64.573,64.536,64.55,71900000.0
2009-09-01 12:37:00,64.538,64.547,64.506,64.529,121300000.0
2009-09-01 12:38:00,64.5,64.524,64.496,64.524,119700000.0
2009-09-01 12:39:00,64.517,64.525,64.506,64.525,100210000.0
2009-09-01 12:40:00,64.518,64.521,64.503,64.514,95970000.0
2009-09-01 12:41:00,64.509,64.523,64.509,64.523,83990000.0
2009-09-01 12:42:00,64.521,64.546,64.521,64.543,67000000.0
2009-09-01 12:43:00,64.54,64.543,64.531,64.538,103690000.0
2009-09-01 12:44:00,64.538,64.538,64.528,64.528,77310000.0
2009-09-01 12:45:00,64.563,64.563,64.532,64.532,77690000.0
2009-09-01 12:46:00,64.534,64.534,64.522,64.528,70220000.0
2009-09-01 12:47:00,64.51,64.531,64.502,64.502,90520000.0
2009-09-01 12:48:00,64.526,64.526,64.504,64.517,77880000.0
2009-09-01 12:49:00,64.498,64.521,64.497,64.514,68490000.0
2009-09-01 12:50:00,64.507,64.521,64.495,64.514,93700000.0
2009-09-01 12:51:00,64.523,64.523,64.489,64.508,64910000.0
2009-09-01 12:52:00,64.508,64.51,64.497,64.508,87760000.0
2009-09-01 12:53:00,64.494,64.513,64.494,64.498,74370000.0
2009-09-01 12:54:00,64.522,64.522,64.486,64.509,129140000.0
2009-09-01 12:56:00,64.495,64.495,64.478,64.478,7730000.0
2009-09-01 12:57:00,64.508,64.508,64.49,64.497,9250000.0
2009-09-01 12:58:00,64.489,64.508,64.489,64.508,4700000.0
2009-09-01 12:59:00,64.502,64.521,64.502,64.521,3940000.0
2009-09-01 13:00:00,64.554,64.554,64.529,64.537,13410000.0
2009-09-01 13:01:00,64.537,64.547,64.534,64.545,18810000.0
2009-09-01 13:02:00,64.551,64.551,64.529,64.529,4890000.0
2009-09-01 13:03:00,64.549,64.549,64.537,64.542,12590000.0
2009-09-01 13:04:00,64.548,64.548,64.531,64.531,9280000.0
2009-09-01 13:05:00,64.522,64.541,64.522,64.528,13910000.0
2009-09-01 13:06:00,64.547,64.55,64.533,64.55,10510000.0
2009-09-01 13:07:00,64.56,64.56,64.535,64.539,15030000.0
2009-09-01 13:08:00,64.535,64.548,64.535,64.539,15390000.0
2009-09-01 13:09:00,64.547,64.547,64.525,64.525,14300000.0
2009-09-01 13:10:00,64.522,64.526,64.511,64.516,22810000.0
2009-09-01 13:11:00,64.53,64.53,64.51,64.515,10740000.0
2009-09-01 13:12:00,64.522,64.522,64.492,64.505,138710000.0
2009-09-01 13:13:00,64.517,64.517,64.494,64.494,118160000.0
2009-09-01 13:14:00,64.511,64.542,64.5,64.529,58630000.0
2009-09-01 13:15:00,64.541,64.541,64.514,64.524,54700000.0
2009-09-01 13:16:00,64.532,64.532,64.514,64.522,88720000.0
2009-09-01 13:17:00,64.516,64.519,64.503,64.512,102130000.0
2009-09-01 13:18:00,64.521,64.521,64.5,64.514,81120000.0
2009-09-01 13:19:00,64.505,64.508,64.49,64.497,106530000.0
2009-09-01 13:20:00,64.5,64.523,64.5,64.523,55370000.0
2009-09-01 13:21:00,64.533,64.539,64.518,64.536,137780000.0
2009-09-01 13:22:00,64.525,64.543,64.511,64.511,95980000.0
2009-09-01 13:23:00,64.523,64.523,64.503,64.515,77480000.0
2009-09-01 13:24:00,64.51,64.521,64.504,64.52,94380000.0
2009-09-01 13:25:00,64.516,64.537,64.508,64.534,73290000.0
2009-09-01 13:26:00,64.527,64.539,64.517,64.519,100890000.0
2009-09-01 13:27:00,64.532,64.532,64.501,64.523,116800000.0
2009-09-01 13:29:00,64.52,64.53,64.515,64.523,15670000.0
2009-09-01 13:30:00,64.536,64.543,64.532,64.539,16240000.0
2009-09-01 13:31:00,64.54,64.543,64.526,64.528,19340000.0
2009-09-01 13:32:00,64.527,64.539,64.525,64.539,12630000.0
2009-09-01 13:33:00,64.549,64.549,64.528,64.543,13710000.0
2009-09-01 13:34:00,64.526,64.543,64.526,64.539,11640000.0
2009-09-01 13:35:00,64.545,64.556,64.534,64.534,11460000.0
2009-09-01 13:36:00,64.56,64.561,64.549,64.557,15970000.0
2009-09-01 13:37:00,64.534,64.542,64.528,64.542,11650000.0
2009-09-01 13:38:00,64.541,64.55,64.536,64.538,16230000.0
2009-09-01 13:39:00,64.554,64.554,64.551,64.551,2850000.0
2009-09-01 13:40:00,64.527,64.542,64.523,64.539,9620000.0
2009-09-01 13:41:00,64.538,64.538,64.519,64.525,9430000.0
2009-09-01 13:42:00,64.532,64.532,64.516,64.523,10340000.0
2009-09-01 13:43:00,64.529,64.533,64.508,64.523,19950000.0
2009-09-01 13:44:00,64.502,64.518,64.499,64.517,13750000.0
2009-09-01 13:45:00,64.526,64.533,64.524,64.533,10330000.0
2009-09-01 13:46:00,64.535,64.535,64.522,64.534,11650000.0
2009-09-01 13:47:00,64.534,64.534,64.518,64.525,10700000.0
2009-09-01 13:48:00,64.537,64.537,64.525,64.536,17280000.0
2009-09-01 13:49:00,64.535,64.556,64.528,64.55,12400000.0
2009-09-01 13:50:00,64.526,64.535,64.518,64.533,19230000.0
2009-09-01 13:51:00,64.539,64.543,64.517,64.533,15440000.0
2009-09-01 13:52:00,64.516,64.539,64.516,64.536,11680000.0
2009-09-01 13:53:00,64.531,64.544,64.531,64.544,4510000.0
2009-09-01 13:54:00,64.548,64.548,64.53,64.537,10600000.0
2009-09-01 13:55:00,64.551,64.551,64.525,64.536,14130000.0
2009-09-01 13:56:00,64.527,64.531,64.502,64.502,6220000.0
2009-09-01 13:57:00,64.519,64.519,64.496,64.505,11450000.0
2009-09-01 13:58:00,64.497,64.514,64.491,64.514,14470000.0
2009-09-01 13:59:00,64.505,64.519,64.505,64.51,17470000.0
2009-09-01 14:00:00,64.528,64.528,64.511,64.525,10370000.0
2009-09-01 14:01:00,64.515,64.529,64.513,64.527,15780000.0
2009-09-01 14:02:00,64.515,64.537,64.515,64.523,10910000.0
2009-09-01 14:03:00,64.533,64.555,64.533,64.549,16400000.0
2009-09-01 14:04:00,64.56,64.56,64.56,64.56,1730000.0
2009-09-01 14:05:00,64.532,64.538,64.528,64.534,11270000.0
2009-09-01 14:06:00,64.554,64.557,64.517,64.545,18790000.0
2009-09-01 14:07:00,64.542,64.554,64.534,64.537,22850000.0
2009-09-01 14:08:00,64.554,64.556,64.539,64.556,11110000.0
2009-09-01 14:09:00,64.554,64.554,64.548,64.548,5450000.0
2009-09-01 14:10:00,64.535,64.545,64.528,64.536,17230000.0
2009-09-01 14:11:00,64.536,64.536,64.509,64.509,11690000.0
2009-09-01 14:12:00,64.531,64.533,64.505,64.505,9240000.0
2009-09-01 14:13:00,64.514,64.526,64.504,64.504,14210000.0
2009-09-01 14:14:00,64.506,64.523,64.501,64.523,11130000.0
2009-09-01 14:15:00,64.528,64.528,64.507,64.522,11310000.0
2009-09-01 14:16:00,64.533,64.545,64.515,64.545,16750000.0
2009-09-01 14:17:00,64.538,64.538,64.527,64.534,12990000.0
2009-09-01 14:18:00,64.54,64.54,64.518,64.527,12760000.0
2009-09-01 14:19:00,64.543,64.549,64.529,64.546,22530000.0
2009-09-01 14:20:00,64.544,64.554,64.539,64.547,19020000.0
2009-09-01 14:21:00,64.529,64.536,64.516,64.521,14840000.0
2009-09-01 14:22:00,64.507,64.526,64.507,64.518,9760000.0
2009-09-01 14:23:00,64.505,64.528,64.504,64.528,13930000.0
2009-09-01 14:24:00,64.544,64.544,64.518,64.518,4880000.0
2009-09-01 14:25:00,64.524,64.526,64.493,64.503,19810000.0
2009-09-01 14:26:00,64.485,64.485,64.477,64.477,6950000.0
2009-09-01 14:27:00,64.509,64.509,64.489,64.497,12430000.0
2009-09-01 14:28:00,64.482,64.489,64.452,64.468,17280000.0
2009-09-01 14:29:00,64.459,64.459,64.435,64.435,13220000.0
2009-09-01 14:30:00,64.456,64.473,64.442,64.473,9050000.0
2009-09-01 14:31:00,64.455,64.469,64.449,64.467,18270000.0
2009-09-01 14:32:00,64.464,64.466,64.446,64.463,15780000.0
2009-09-01 14:33:00,64.465,64.465,64.441,64.463,10550000.0
2009-09-01 14:34:00,64.46,64.46,64.418,64.425,12400000.0
2009-09-01 14:35:00,64.444,64.481,64.438,64.481,13890000.0
2009-09-01 14:36:00,64.483,64.49,64.449,64.449,12290000.0
2009-09-01 14:37:00,64.457,64.469,64.453,64.467,19350000.0
2009-09-01 14:38:00,64.45,64.459,64.44,64.441,18070000.0
2009-09-01 14:39:00,64.459,64.465,64.445,64.445,17460000.0
2009-09-01 14:40:00,64.46,64.466,64.46,64.46,9840000.0
2009-09-01 14:41:00,64.452,64.484,64.444,64.484,12610000.0
2009-09-01 14:42:00,64.489,64.489,64.467,64.479,12210000.0
2009-09-01 14:43:00,64.477,64.487,64.472,64.484,14650000.0
2009-09-01 14:44:00,64.477,64.489,64.473,64.487,22840000.0
2009-09-01 14:45:00,64.495,64.495,64.473,64.485,8080000.0
2009-09-01 14:46:00,64.466,64.488,64.466,64.487,19000000.0
2009-09-01 14:47:00,64.463,64.476,64.458,64.476,9960000.0
2009-09-01 14:48:00,64.478,64.478,64.457,64.476,8650000.0
2009-09-01 14:49:00,64.468,64.485,64.468,64.476,15030000.0
2009-09-01 14:50:00,64.462,64.479,64.462,64.471,13150000.0
2009-09-01 14:51:00,64.483,64.483,64.447,64.447,10560000.0
2009-09-01 14:52:00,64.458,64.459,64.434,64.436,19390000.0
2009-09-01 14:53:00,64.445,64.456,64.431,64.442,12290000.0
2009-09-01 14:54:00,64.441,64.441,64.407,64.416,11490000.0
2009-09-01 14:55:00,64.418,64.428,64.404,64.424,19570000.0
2009-09-01 14:56:00,64.409,64.428,64.409,64.428,5450000.0
2009-09-01 14:57:00,64.429,64.429,64.402,64.402,10140000.0
2009-09-01 14:58:00,64.422,64.439,64.418,64.437,11690000.0
2009-09-01 14:59:00,64.423,64.438,64.418,64.436,12630000.0
2009-09-01 15:00:00,64.438,64.438,64.417,64.433,10560000.0
2009-09-01 15:01:00,64.431,64.431,64.406,64.411,20670000.0
2009-09-01 15:02:00,64.426,64.426,64.407,64.411,14270000.0
2009-09-01 15:03:00,64.412,64.422,64.401,64.421,13140000.0
2009-09-01 15:04:00,64.415,64.431,64.408,64.431,9850000.0
2009-09-01 15:05:00,64.417,64.437,64.417,64.437,3010000.0
2009-09-01 15:06:00,64.437,64.437,64.418,64.425,9760000.0
2009-09-01 15:07:00,64.407,64.43,64.404,64.43,10710000.0
2009-09-01 15:08:00,64.407,64.427,64.407,64.427,6380000.0
2009-09-01 15:09:00,64.434,64.435,64.414,64.435,12250000.0
2009-09-01 15:10:00,64.413,64.422,64.412,64.422,13560000.0
2009-09-01 15:11:00,64.43,64.43,64.409,64.422,9200000.0
2009-09-01 15:12:00,64.415,64.415,64.393,64.404,8860000.0
2009-09-01 15:13:00,64.4,64.408,64.375,64.375,14640000.0
2009-09-01 15:14:00,64.369,64.405,64.369,64.399,13180000.0
2009-09-01 15:15:00,64.418,64.423,64.401,64.423,20660000.0
2009-09-01 15:16:00,64.43,64.435,64.422,64.429,16280000.0
2009-09-01 15:17:00,64.418,64.437,64.413,64.43,16280000.0
2009-09-01 15:18:00,64.428,64.428,64.409,64.417,11690000.0
2009-09-01 15:19:00,64.408,64.419,64.398,64.419,9800000.0
2009-09-01 15:20:00,64.409,64.437,64.407,64.437,13330000.0
2009-09-01 15:21:00,64.437,64.437,64.416,64.417,12770000.0
2009-09-01 15:22:00,64.41,64.427,64.41,64.413,10360000.0
2009-09-01 15:23:00,64.414,64.421,64.406,64.417,20510000.0
2009-09-01 15:24:00,64.42,64.428,64.412,64.425,20140000.0
2009-09-01 15:25:00,64.423,64.423,64.415,64.417,10940000.0
2009-09-01 15:26:00,64.429,64.437,64.418,64.421,17090000.0
2009-09-01 15:27:00,64.447,64.449,64.433,64.449,8640000.0
2009-09-01 15:28:00,64.463,64.468,64.443,64.454,14640000.0
2009-09-01 15:29:00,64.445,64.469,64.444,64.458,12580000.0
2009-09-01 15:30:00,64.469,64.471,64.452,64.457,14280000.0
2009-09-01 15:31:00,64.476,64.476,64.46,64.463,10030000.0
2009-09-01 15:32:00,64.471,64.471,64.46,64.464,9430000.0
2009-09-01 15:33:00,64.473,64.481,64.458,64.458,10330000.0
2009-09-01 15:34:00,64.465,64.481,64.465,64.473,11450000.0
2009-09-01 15:35:00,64.464,64.473,64.46,64.46,15030000.0
2009-09-01 15:36:00,64.472,64.478,64.46,64.478,11260000.0
2009-09-01 15:37:00,64.462,64.473,64.444,64.463,14260000.0
2009-09-01 15:38:00,64.426,64.448,64.424,64.441,19420000.0
2009-09-01 15:39:00,64.459,64.464,64.443,64.463,18580000.0
2009-09-01 15:40:00,64.471,64.487,64.463,64.486,13340000.0
2009-09-01 15:41:00,64.497,64.534,64.477,64.534,13710000.0
2009-09-01 15:42:00,64.548,64.552,64.528,64.539,19530000.0
2009-09-01 15:43:00,64.54,64.575,64.54,64.575,11270000.0
2009-09-01 15:44:00,64.57,64.575,64.559,64.563,20840000.0
2009-09-01 15:45:00,64.571,64.598,64.564,64.598,13710000.0
2009-09-01 15:46:00,64.593,64.593,64.565,64.575,13710000.0
2009-09-01 15:47:00,64.571,64.577,64.56,64.571,11270000.0
2009-09-01 15:48:00,64.579,64.579,64.557,64.567,12140000.0
2009-09-01 15:49:00,64.553,64.577,64.546,64.548,17470000.0
2009-09-01 15:50:00,64.57,64.571,64.539,64.562,19150000.0
2009-09-01 15:51:00,64.561,64.57,64.549,64.57,12580000.0
2009-09-01 15:52:00,64.561,64.573,64.552,64.565,15430000.0
2009-09-01 15:53:00,64.574,64.583,64.563,64.571,16240000.0
2009-09-01 15:54:00,64.573,64.573,64.547,64.547,5080000.0
2009-09-01 15:55:00,64.548,64.566,64.543,64.556,15670000.0
2009-09-01 15:56:00,64.55,64.571,64.544,64.571,15590000.0
2009-09-01 15:57:00,64.563,64.563,64.523,64.535,9950000.0
2009-09-01 15:58:00,64.544,64.558,64.535,64.54,17140000.0
2009-09-01 15:59:00,64.535,64.543,64.517,64.518,11510000.0
2009-09-01 16:00:00,64.573,64.67,64.545,64.67,22390000.0
2009-09-01 16:01:00,64.708,64.719,64.681,64.71,13530000.0
2009-09-01 16:02:00,64.736,64.774,64.736,64.75,14540000.0
2009-09-01 16:03:00,64.721,64.721,64.636,64.636,9050000.0
2009-09-01 16:04:00,64.635,64.689,64.635,64.687,11880000.0
2009-09-01 16:05:00,64.673,64.735,64.673,64.729,17160000.0
2009-09-01 16:06:00,64.718,64.718,64.674,64.676,9210000.0
2009-09-01 16:07:00,64.671,64.701,64.671,64.696,14570000.0
2009-09-01 16:08:00,64.72,64.72,64.677,64.688,15970000.0
2009-09-01 16:09:00,64.692,64.692,64.658,64.663,10330000.0
2009-09-01 16:10:00,64.663,64.686,64.658,64.686,9430000.0
2009-09-01 16:11:00,64.665,64.687,64.658,64.677,19610000.0
2009-09-01 16:12:00,64.669,64.669,64.638,64.646,15030000.0
2009-09-01 16:13:00,64.625,64.641,64.613,64.625,16180000.0
2009-09-01 16:14:00,64.625,64.637,64.606,64.606,9110000.0
2009-09-01 16:15:00,64.61,64.61,64.572,64.574,9250000.0
2009-09-01 16:16:00,64.609,64.62,64.597,64.616,19050000.0
2009-09-01 16:17:00,64.584,64.584,64.547,64.573,10340000.0
2009-09-01 16:18:00,64.6,64.607,64.581,64.595,17670000.0
2009-09-01 16:19:00,64.613,64.634,64.607,64.634,14560000.0
2009-09-01 16:20:00,64.583,64.617,64.583,64.611,15650000.0
2009-09-01 16:21:00,64.609,64.612,64.582,64.597,21230000.0
2009-09-01 16:22:00,64.573,64.581,64.556,64.568,15580000.0
2009-09-01 16:23:00,64.547,64.587,64.547,64.587,10330000.0
2009-09-01 16:24:00,64.605,64.61,64.579,64.604,17520000.0
2009-09-01 16:25:00,64.606,64.619,64.596,64.619,19950000.0
2009-09-01 16:26:00,64.615,64.623,64.599,64.622,13560000.0
2009-09-01 16:27:00,64.625,64.637,64.609,64.618,21070000.0
2009-09-01 16:28:00,64.618,64.618,64.589,64.611,10710000.0
2009-09-01 16:29:00,64.604,64.635,64.604,64.612,11920000.0
2009-09-01 16:30:00,64.62,64.621,64.597,64.601,18980000.0
2009-09-01 16:31:00,64.607,64.613,64.595,64.603,14140000.0
2009-09-01 16:32:00,64.592,64.616,64.592,64.611,11840000.0
2009-09-01 16:33:00,64.626,64.628,64.609,64.628,8490000.0
2009-09-01 16:34:00,64.64,64.64,64.614,64.632,13870000.0
2009-09-01 16:35:00,64.639,64.647,64.619,64.647,11130000.0
2009-09-01 16:36:00,64.648,64.663,64.63,64.663,12580000.0
2009-09-01 16:37:00,64.662,64.666,64.649,64.663,12850000.0
2009-09-01 16:38:00,64.654,64.662,64.635,64.635,8460000.0
2009-09-01 16:39:00,64.664,64.664,64.63,64.636,11120000.0
2009-09-01 16:40:00,64.629,64.642,64.624,64.635,15410000.0
2009-09-01 16:41:00,64.629,64.65,64.625,64.65,13380000.0
2009-09-01 16:42:00,64.659,64.659,64.638,64.659,12200000.0
2009-09-01 16:43:00,64.654,64.665,64.639,64.662,16390000.0
2009-09-01 16:44:00,64.618,64.637,64.606,64.623,12970000.0
2009-09-01 16:45:00,64.638,64.643,64.615,64.625,19530000.0
2009-09-01 16:46:00,64.605,64.631,64.597,64.602,22060000.0
2009-09-01 16:47:00,64.603,64.611,64.582,64.611,15210000.0
2009-09-01 16:48:00,64.602,64.602,64.585,64.586,11870000.0
2009-09-01 16:49:00,64.588,64.6,64.582,64.587,18250000.0
2009-09-01 16:50:00,64.596,64.596,64.57,64.585,10610000.0
2009-09-01 16:51:00,64.577,64.597,64.575,64.592,12590000.0
2009-09-01 16:52:00,64.571,64.593,64.557,64.557,14320000.0
2009-09-01 16:53:00,64.568,64.568,64.545,64.55,14460000.0
2009-09-01 16:54:00,64.564,64.568,64.552,64.563,11680000.0
2009-09-01 16:55:00,64.568,64.571,64.545,64.551,17890000.0
2009-09-01 16:56:00,64.534,64.562,64.533,64.562,16500000.0
2009-09-01 16:57:00,64.569,64.569,64.55,64.563,8650000.0
2009-09-01 16:58:00,64.561,64.561,64.545,64.553,10490000.0
2009-09-01 16:59:00,64.559,64.56,64.515,64.528,19800000.0
2009-09-01 17:00:00,64.527,64.527,64.507,64.525,10330000.0
2009-09-01 17:01:00,64.53,64.53,64.466,64.474,19190000.0
2009-09-01 17:02:00,64.482,64.491,64.466,64.489,12210000.0
2009-09-01 17:03:00,64.509,64.525,64.493,64.525,11470000.0
2009-09-01 17:04:00,64.522,64.538,64.516,64.529,12780000.0
2009-09-01 17:05:00,64.522,64.537,64.518,64.527,12030000.0
2009-09-01 17:06:00,64.523,64.523,64.492,64.503,11530000.0
2009-09-01 17:07:00,64.495,64.503,64.473,64.487,13940000.0
2009-09-01 17:08:00,64.466,64.49,64.451,64.463,18620000.0
2009-09-01 17:09:00,64.49,64.511,64.475,64.475,18740000.0
2009-09-01 17:10:00,64.486,64.486,64.464,64.481,8080000.0
2009-09-01 17:11:00,64.476,64.488,64.461,64.461,8260000.0
2009-09-01 17:12:00,64.481,64.481,64.444,64.458,13570000.0
2009-09-01 17:13:00,64.476,64.476,64.461,64.473,11870000.0
2009-09-01 17:14:00,64.473,64.483,64.457,64.48,14080000.0
2009-09-01 17:15:00,64.498,64.5,64.464,64.479,19090000.0
2009-09-01 17:16:00,64.472,64.502,64.467,64.467,12270000.0
2009-09-01 17:17:00,64.493,64.496,64.447,64.458,24150000.0
2009-09-01 17:18:00,64.487,64.507,64.475,64.5,19020000.0
2009-09-01 17:19:00,64.483,64.512,64.48,64.48,12590000.0
2009-09-01 17:20:00,64.516,64.516,64.492,64.512,11080000.0
2009-09-01 17:21:00,64.518,64.52,64.485,64.49,10510000.0
2009-09-01 17:22:00,64.484,64.493,64.458,64.458,12820000.0
2009-09-01 17:23:00,64.482,64.487,64.448,64.469,15610000.0
2009-09-01 17:24:00,64.465,64.478,64.449,64.454,19950000.0
2009-09-01 17:25:00,64.465,64.48,64.447,64.48,13190000.0
2009-09-01 17:26:00,64.483,64.493,64.445,64.445,14840000.0
2009-09-01 17:27:00,64.463,64.5,64.462,64.5,11080000.0
2009-09-01 17:28:00,64.486,64.511,64.473,64.506,16400000.0
2009-09-01 17:29:00,64.499,64.5,64.441,64.45,16350000.0
2009-09-01 17:30:00,64.446,64.451,64.428,64.429,15580000.0
2009-09-01 17:31:00,64.458,64.484,64.44,64.484,18590000.0
2009-09-01 17:32:00,64.463,64.481,64.458,64.476,15230000.0
2009-09-01 17:33:00,64.459,64.481,64.451,64.478,13150000.0
2009-09-01 17:34:00,64.455,64.463,64.417,64.435,13940000.0
2009-09-01 17:35:00,64.41,64.434,64.41,64.412,13710000.0
2009-09-01 17:36:00,64.399,64.404,64.35,64.35,14130000.0
2009-09-01 17:37:00,64.358,64.407,64.349,64.399,16180000.0
2009-09-01 17:38:00,64.41,64.418,64.383,64.384,13900000.0
2009-09-01 17:39:00,64.41,64.434,64.404,64.431,13900000.0
2009-09-01 17:40:00,64.427,64.438,64.397,64.422,19190000.0
2009-09-01 17:41:00,64.39,64.468,64.386,64.461,19560000.0
2009-09-01 17:42:00,64.463,64.491,64.459,64.491,11080000.0
2009-09-01 17:43:00,64.492,64.505,64.474,64.498,17100000.0
2009-09-01 17:44:00,64.476,64.476,64.436,64.436,11860000.0
2009-09-01 17:45:00,64.465,64.475,64.448,64.475,11640000.0
2009-09-01 17:46:00,64.496,64.503,64.455,64.455,12030000.0
2009-09-01 17:47:00,64.456,64.477,64.446,64.477,9400000.0
2009-09-01 17:48:00,64.477,64.477,64.442,64.457,12020000.0
2009-09-01 17:49:00,64.482,64.49,64.468,64.49,11650000.0
2009-09-01 17:50:00,64.475,64.483,64.475,64.483,4130000.0
2009-09-01 17:51:00,64.49,64.498,64.48,64.488,19960000.0
2009-09-01 17:52:00,64.492,64.511,64.488,64.511,13750000.0
2009-09-01 17:53:00,64.487,64.499,64.465,64.485,20330000.0
2009-09-01 17:54:00,64.488,64.492,64.477,64.486,11470000.0
2009-09-01 17:55:00,64.49,64.49,64.46,64.47,7700000.0
2009-09-01 17:56:00,64.454,64.454,64.43,64.43,5490000.0
2009-09-01 17:57:00,64.437,64.44,64.418,64.44,15820000.0
2009-09-01 17:58:00,64.425,64.437,64.406,64.406,12660000.0
2009-09-01 17:59:00,64.417,64.442,64.408,64.412,20920000.0
2009-09-01 18:00:00,64.43,64.435,64.406,64.406,11320000.0
2009-09-01 18:01:00,64.424,64.439,64.419,64.439,7710000.0
2009-09-01 18:02:00,64.434,64.438,64.399,64.414,17470000.0
2009-09-01 18:03:00,64.411,64.425,64.403,64.42,17590000.0
2009-09-01 18:04:00,64.412,64.42,64.385,64.385,11130000.0
2009-09-01 18:05:00,64.405,64.415,64.39,64.415,19390000.0
2009-09-01 18:06:00,64.421,64.421,64.385,64.392,11490000.0
2009-09-01 18:07:00,64.393,64.415,64.389,64.415,18620000.0
2009-09-01 18:08:00,64.404,64.413,64.391,64.403,16970000.0
2009-09-01 18:09:00,64.411,64.411,64.396,64.396,6050000.0
2009-09-01 18:10:00,64.397,64.418,64.395,64.418,9390000.0
2009-09-01 18:11:00,64.406,64.424,64.406,64.423,14310000.0
2009-09-01 18:12:00,64.434,64.434,64.411,64.434,12850000.0
2009-09-01 18:13:00,64.438,64.458,64.438,64.458,11830000.0
2009-09-01 18:14:00,64.427,64.454,64.425,64.451,13760000.0
2009-09-01 18:15:00,64.426,64.438,64.408,64.438,13230000.0
2009-09-01 18:16:00,64.427,64.452,64.419,64.449,19160000.0
2009-09-01 18:17:00,64.46,64.462,64.437,64.437,12020000.0
2009-09-01 18:18:00,64.449,64.459,64.44,64.459,10140000.0
2009-09-01 18:19:00,64.451,64.46,64.442,64.458,14460000.0
2009-09-01 18:20:00,64.456,64.485,64.455,64.471,14040000.0
2009-09-01 18:21:00,64.464,64.464,64.43,64.446,12210000.0
2009-09-01 18:22:00,64.449,64.451,64.384,64.395,10930000.0
2009-09-01 18:23:00,64.411,64.415,64.391,64.408,132260000.0
2009-09-01 18:24:00,64.432,64.432,64.387,64.396,109270000.0
2009-09-01 18:25:00,64.417,64.423,64.4,64.409,57100000.0
2009-09-01 18:26:00,64.424,64.438,64.405,64.426,46900000.0
2009-09-01 18:27:00,64.427,64.427,64.387,64.41,85980000.0
2009-09-01 18:28:00,64.411,64.431,64.389,64.431,104330000.0
2009-09-01 18:29:00,64.432,64.435,64.426,64.427,80350000.0
2009-09-01 18:30:00,64.426,64.426,64.394,64.417,99570000.0
2009-09-01 18:31:00,64.411,64.437,64.411,64.433,51220000.0
2009-09-01 18:32:00,64.427,64.444,64.411,64.444,114530000.0
2009-09-01 18:33:00,64.448,64.455,64.423,64.438,91900000.0
2009-09-01 18:34:00,64.428,64.439,64.415,64.418,72400000.0
2009-09-01 18:35:00,64.437,64.45,64.416,64.424,93380000.0
2009-09-01 18:36:00,64.44,64.449,64.409,64.449,71710000.0
2009-09-01 18:37:00,64.444,64.444,64.423,64.423,91140000.0
2009-09-01 18:38:00,64.441,64.441,64.423,64.436,115260000.0
2009-09-01 18:39:00,64.444,64.449,64.423,64.438,88610000.0
2009-09-01 18:40:00,64.443,64.443,64.417,64.43,62630000.0
2009-09-01 18:41:00,64.421,64.44,64.409,64.431,64260000.0
2009-09-01 18:42:00,64.431,64.431,64.398,64.413,62680000.0
2009-09-01 18:43:00,64.41,64.41,64.388,64.396,83720000.0
2009-09-01 18:44:00,64.389,64.418,64.387,64.418,59880000.0
2009-09-01 18:45:00,64.421,64.428,64.399,64.401,83060000.0
2009-09-01 18:46:00,64.393,64.423,64.393,64.423,122100000.0
2009-09-01 18:47:00,64.392,64.421,64.392,64.421,86630000.0
2009-09-01 18:48:00,64.412,64.416,64.395,64.415,64170000.0
2009-09-01 18:49:00,64.413,64.413,64.392,64.392,75680000.0
2009-09-01 18:50:00,64.42,64.426,64.397,64.416,85880000.0
2009-09-01 18:51:00,64.428,64.432,64.406,64.418,105130000.0
2009-09-01 18:52:00,64.414,64.414,64.375,64.397,107760000.0
2009-09-01 18:53:00,64.387,64.409,64.383,64.409,82290000.0
2009-09-01 18:54:00,64.425,64.425,64.411,64.411,28070000.0
2009-09-01 18:55:00,64.416,64.42,64.402,64.416,99190000.0
2009-09-01 18:56:00,64.421,64.426,64.416,64.416,11640000.0
2009-09-01 18:57:00,64.421,64.447,64.413,64.445,19390000.0
2009-09-01 18:58:00,64.429,64.429,64.394,64.409,119670000.0
2009-09-01 18:59:00,64.382,64.408,64.378,64.389,138900000.0
2009-09-01 19:00:00,64.38,64.401,64.374,64.388,110270000.0
2009-09-01 19:01:00,64.391,64.398,64.39,64.396,93410000.0
2009-09-01 19:02:00,64.388,64.4,64.375,64.39,122700000.0
2009-09-01 19:03:00,64.405,64.405,64.39,64.39,69750000.0
2009-09-01 19:04:00,64.393,64.393,64.371,64.371,77620000.0
2009-09-01 19:05:00,64.383,64.395,64.372,64.381,20150000.0
2009-09-01 19:06:00,64.388,64.388,64.341,64.363,16820000.0
2009-09-01 19:07:00,64.363,64.363,64.318,64.354,57050000.0
2009-09-01 19:08:00,64.324,64.354,64.324,64.345,93950000.0
2009-09-01 19:09:00,64.355,64.355,64.302,64.302,75750000.0
2009-09-01 19:10:00,64.327,64.334,64.313,64.334,92690000.0
2009-09-01 19:11:00,64.322,64.343,64.314,64.338,88260000.0
2009-09-01 19:12:00,64.349,64.349,64.315,64.327,68180000.0
2009-09-01 19:13:00,64.333,64.334,64.313,64.334,93600000.0
2009-09-01 19:14:00,64.332,64.342,64.317,64.333,106380000.0
2009-09-01 19:15:00,64.332,64.34,64.307,64.327,88020000.0
2009-09-01 19:16:00,64.321,64.321,64.286,64.291,88520000.0
2009-09-01 19:17:00,64.318,64.361,64.302,64.361,78780000.0
2009-09-01 19:18:00,64.36,64.371,64.326,64.371,76260000.0
2009-09-01 19:19:00,64.361,64.395,64.355,64.363,60020000.0
2009-09-01 19:20:00,64.35,64.378,64.325,64.349,107280000.0
2009-09-01 19:21:00,64.349,64.349,64.294,64.317,101640000.0
2009-09-01 19:22:00,64.304,64.328,64.272,64.291,115510000.0
2009-09-01 19:23:00,64.282,64.3,64.267,64.3,62270000.0
2009-09-01 19:24:00,64.309,64.337,64.274,64.316,62340000.0
2009-09-01 19:25:00,64.328,64.337,64.296,64.303,71340000.0
2009-09-01 19:26:00,64.324,64.34,64.297,64.332,125620000.0
2009-09-01 19:27:00,64.345,64.354,64.319,64.352,129760000.0
2009-09-01 19:28:00,64.332,64.365,64.332,64.349,89120000.0
2009-09-01 19:29:00,64.365,64.368,64.326,64.342,89610000.0
2009-09-01 19:30:00,64.349,64.349,64.297,64.304,98410000.0
2009-09-01 19:31:00,64.295,64.346,64.295,64.339,120330000.0
2009-09-01 19:32:00,64.322,64.343,64.294,64.323,71260000.0
2009-09-01 19:33:00,64.311,64.323,64.278,64.314,69550000.0
2009-09-01 19:34:00,64.323,64.323,64.287,64.306,38800000.0
2009-09-01 19:35:00,64.293,64.331,64.293,64.309,56730000.0
2009-09-01 19:36:00,64.324,64.324,64.288,64.293,79110000.0
2009-09-01 19:37:00,64.296,64.311,64.288,64.311,69350000.0
2009-09-01 19:38:00,64.302,64.321,64.29,64.314,62720000.0
2009-09-01 19:39:00,64.323,64.323,64.313,64.318,95470000.0
2009-09-01 19:40:00,64.309,64.313,64.303,64.307,79170000.0
2009-09-01 19:41:00,64.313,64.337,64.306,64.324,63810000.0
2009-09-01 19:42:00,64.335,64.335,64.304,64.334,79990000.0
2009-09-01 19:43:00,64.324,64.324,64.303,64.303,72850000.0
2009-09-01 19:44:00,64.324,64.327,64.308,64.325,90260000.0
2009-09-01 19:45:00,64.324,64.327,64.319,64.32,80650000.0
2009-09-01 19:46:00,64.326,64.331,64.294,64.312,37380000.0
2009-09-01 19:47:00,64.306,64.331,64.289,64.331,61000000.0
2009-09-01 19:48:00,64.345,64.345,64.313,64.313,69000000.0
2009-09-01 19:49:00,64.322,64.326,64.285,64.311,77930000.0
2009-09-01 19:50:00,64.301,64.312,64.282,64.282,62200000.0
2009-09-01 19:51:00,64.317,64.323,64.296,64.316,43800000.0
2009-09-01 19:52:00,64.336,64.344,64.307,64.344,118900000.0
2009-09-01 19:53:00,64.327,64.349,64.317,64.344,129340000.0
2009-09-01 19:54:00,64.351,64.351,64.313,64.321,70140000.0
2009-09-01 19:55:00,64.311,64.346,64.309,64.334,85470000.0
2009-09-01 19:56:00,64.316,64.342,64.301,64.301,97060000.0
2009-09-01 19:57:00,64.336,64.357,64.31,64.337,108710000.0
2009-09-01 19:58:00,64.342,64.369,64.337,64.358,33670000.0
2009-09-01 19:59:00,64.362,64.362,64.325,64.346,33700000.0
2009-09-01 20:00:00,64.364,64.364,64.328,64.328,55050000.0
2009-09-01 20:01:00,64.336,64.345,64.327,64.337,18680000.0
2009-09-01 20:02:00,64.332,64.344,64.325,64.344,16800000.0
2009-09-01 20:03:00,64.344,64.344,64.306,64.334,68030000.0
2009-09-01 20:04:00,64.336,64.339,64.312,64.312,39260000.0
2009-09-01 20:05:00,64.32,64.341,64.314,64.335,97980000.0
2009-09-01 20:06:00,64.345,64.346,64.339,64.346,81110000.0
2009-09-01 20:07:00,64.337,64.342,64.314,64.319,33250000.0
2009-09-01 20:08:00,64.334,64.34,64.3,64.3,47940000.0
2009-09-01 20:09:00,64.335,64.335,64.304,64.317,50760000.0
2009-09-01 20:10:00,64.31,64.341,64.31,64.338,79000000.0
2009-09-01 20:11:00,64.318,64.339,64.316,64.328,97900000.0
2009-09-01 20:12:00,64.338,64.349,64.327,64.339,85480000.0
2009-09-01 20:13:00,64.33,64.348,64.324,64.337,147500000.0
2009-09-01 20:14:00,64.328,64.332,64.32,64.32,76880000.0
2009-09-01 20:15:00,64.339,64.342,64.311,64.342,52570000.0
2009-09-01 20:16:00,64.327,64.327,64.288,64.308,40130000.0
2009-09-01 20:17:00,64.3,64.313,64.292,64.308,32240000.0
2009-09-01 20:18:00,64.316,64.319,64.295,64.314,57470000.0
2009-09-01 20:19:00,64.307,64.313,64.301,64.313,25820000.0
2009-09-01 20:20:00,64.304,64.304,64.265,64.277,17090000.0
2009-09-01 20:21:00,64.293,64.298,64.267,64.297,51450000.0
2009-09-01 20:22:00,64.278,64.301,64.274,64.297,50440000.0
2009-09-01 20:23:00,64.297,64.297,64.281,64.295,57070000.0
2009-09-01 20:24:00,64.307,64.318,64.285,64.309,46090000.0
2009-09-01 20:25:00,64.294,64.311,64.294,64.299,53850000.0
2009-09-01 20:26:00,64.306,64.319,64.294,64.309,34590000.0
2009-09-01 20:27:00,64.317,64.317,64.293,64.305,86450000.0
2009-09-01 20:28:00,64.293,64.331,64.293,64.331,76250000.0
2009-09-01 20:29:00,64.329,64.34,64.308,64.331,59960000.0
2009-09-01 20:30:00,64.323,64.33,64.302,64.322,39520000.0
2009-09-01 20:31:00,64.324,64.356,64.324,64.355,22770000.0
2009-09-01 20:32:00,64.357,64.357,64.328,64.34,30790000.0
2009-09-01 20:33:00,64.356,64.357,64.349,64.349,81060000.0
2009-09-01 20:34:00,64.348,64.35,64.324,64.346,68980000.0
2009-09-01 20:35:00,64.338,64.346,64.324,64.346,36370000.0
2009-09-01 20:36:00,64.347,64.348,64.339,64.347,73840000.0
2009-09-01 20:37:00,64.346,64.35,64.325,64.338,109570000.0
2009-09-01 20:38:00,64.349,64.35,64.347,64.35,48590000.0
2009-09-01 20:39:00,64.345,64.345,64.316,64.329,46050000.0
2009-09-01 20:40:00,64.299,64.32,64.296,64.317,27280000.0
2009-09-01 20:41:00,64.31,64.322,64.296,64.308,75690000.0
2009-09-01 20:42:00,64.318,64.32,64.287,64.301,105630000.0
2009-09-01 20:43:00,64.294,64.304,64.277,64.298,70920000.0
2009-09-01 20:44:00,64.311,64.34,64.3,64.326,80570000.0
2009-09-01 20:45:00,64.324,64.33,64.303,64.317,47940000.0
2009-09-01 20:46:00,64.318,64.319,64.295,64.313,96490000.0
2009-09-01 20:47:00,64.294,64.312,64.294,64.312,86940000.0
2009-09-01 20:48:00,64.322,64.322,64.297,64.309,72100000.0
2009-09-01 20:49:00,64.313,64.313,64.284,64.303,62820000.0
2009-09-01 20:50:00,64.297,64.301,64.266,64.301,117010000.0
2009-09-01 20:51:00,64.312,64.318,64.288,64.307,117550000.0
2009-09-01 20:52:00,64.276,64.295,64.261,64.285,94550000.0
2009-09-01 20:53:00,64.277,64.277,64.259,64.261,89760000.0
2009-09-01 20:54:00,64.287,64.291,64.274,64.284,81290000.0
2009-09-01 20:55:00,64.283,64.283,64.258,64.276,66850000.0
2009-09-01 20:56:00,64.253,64.279,64.253,64.275,122540000.0
2009-09-01 20:57:00,64.283,64.283,64.255,64.276,74890000.0
2009-09-01 20:58:00,64.25,64.283,64.25,64.283,80300000.0
2009-09-01 20:59:00,64.283,64.283,64.263,64.275,66200000.0
2009-09-01 21:00:00,64.294,64.294,64.267,64.273,86960000.0
2009-09-01 21:01:00,64.265,64.294,64.265,64.294,78460000.0
2009-09-01 21:03:00,64.282,64.282,64.259,64.281,14120000.0
2009-09-01 21:04:00,64.269,64.284,64.268,64.284,11490000.0
2009-09-01 21:05:00,64.273,64.294,64.271,64.291,15580000.0
2009-09-01 21:06:00,64.285,64.285,64.27,64.277,7370000.0
2009-09-01 21:07:00,64.283,64.289,64.265,64.265,8450000.0
2009-09-01 21:08:00,64.275,64.284,64.272,64.284,11490000.0
2009-09-01 21:09:00,64.294,64.294,64.267,64.285,12960000.0
2009-09-01 21:10:00,64.265,64.286,64.265,64.286,11340000.0
2009-09-01 21:11:00,64.294,64.303,64.281,64.301,15400000.0
2009-09-01 21:12:00,64.307,64.311,64.307,64.307,10890000.0
2009-09-01 21:13:00,64.288,64.302,64.278,64.286,15390000.0
2009-09-01 21:14:00,64.302,64.313,64.282,64.304,18590000.0
2009-09-01 21:15:00,64.313,64.313,64.281,64.291,14470000.0
2009-09-01 21:16:00,64.294,64.294,64.285,64.294,8460000.0
2009-09-01 21:17:00,64.288,64.297,64.273,64.274,14460000.0
2009-09-01 21:18:00,64.289,64.299,64.266,64.299,10710000.0
2009-09-01 21:19:00,64.285,64.299,64.277,64.29,16570000.0
2009-09-01 21:20:00,64.292,64.304,64.272,64.304,13890000.0
2009-09-01 21:21:00,64.294,64.307,64.287,64.306,19560000.0
2009-09-01 21:22:00,64.294,64.294,64.26,64.261,10560000.0
2009-09-01 21:23:00,64.275,64.283,64.264,64.273,14080000.0
2009-09-01 21:24:00,64.282,64.282,64.258,64.26,11500000.0
2009-09-01 21:25:00,64.253,64.263,64.244,64.26,18490000.0
2009-09-01 21:26:00,64.261,64.261,64.221,64.228,17080000.0
2009-09-01 21:27:00,64.229,64.229,64.182,64.213,132490000.0
2009-09-01 21:28:00,64.205,64.215,64.194,64.202,114880000.0
2009-09-01 21:29:00,64.212,64.231,64.207,64.225,61160000.0
2009-09-01 21:30:00,64.234,64.241,64.217,64.233,50750000.0
2009-09-01 21:33:00,64.238,64.238,64.221,64.224,12760000.0
2009-09-01 21:34:00,64.216,64.241,64.216,64.238,18860000.0
2009-09-01 21:35:00,64.207,64.235,64.207,64.222,23730000.0
2009-09-01 21:36:00,64.241,64.245,64.22,64.245,16910000.0
2009-09-01 21:37:00,64.241,64.248,64.225,64.225,15100000.0
2009-09-01 21:38:00,64.207,64.226,64.206,64.218,14100000.0
2009-09-01 21:39:00,64.227,64.227,64.215,64.217,14090000.0
2009-09-01 21:40:00,64.22,64.227,64.219,64.227,7740000.0
2009-09-01 21:41:00,64.223,64.228,64.216,64.216,13700000.0
2009-09-01 21:42:00,64.237,64.237,64.214,64.228,11470000.0
2009-09-01 21:43:00,64.235,64.249,64.235,64.239,20090000.0
2009-09-01 21:44:00,64.229,64.24,64.229,64.24,4130000.0
2009-09-01 21:45:00,64.25,64.257,64.244,64.244,8830000.0
2009-09-01 21:46:00,64.241,64.241,64.211,64.221,15300000.0
2009-09-01 21:47:00,64.208,64.217,64.208,64.217,4170000.0
2009-09-01 21:48:00,64.215,64.215,64.2,64.203,9250000.0
2009-09-01 21:49:00,64.195,64.215,64.194,64.2,13710000.0
2009-09-01 21:50:00,64.211,64.223,64.203,64.223,14290000.0
2009-09-01 21:51:00,64.225,64.237,64.218,64.228,17310000.0
2009-09-01 21:52:00,64.214,64.225,64.205,64.218,15590000.0
2009-09-01 21:53:00,64.21,64.224,64.21,64.221,13150000.0
2009-09-01 21:54:00,64.253,64.264,64.225,64.264,19520000.0
2009-09-01 21:55:00,64.275,64.313,64.266,64.311,14390000.0
2009-09-01 21:56:00,64.292,64.296,64.267,64.273,13150000.0
2009-09-01 21:57:00,64.297,64.297,64.269,64.292,17090000.0
2009-09-01 21:58:00,64.289,64.289,64.254,64.265,14500000.0
2009-09-01 21:59:00,64.269,64.269,64.242,64.259,13370000.0
2009-09-01 22:00:00,64.264,64.276,64.252,64.268,119860000.0
2009-09-01 22:01:00,64.23,64.261,64.23,64.256,120720000.0
2009-09-01 22:02:00,64.249,64.251,64.227,64.227,63400000.0
2009-09-01 22:03:00,64.252,64.255,64.22,64.22,52980000.0
2009-09-01 22:04:00,64.229,64.246,64.219,64.242,94430000.0
2009-09-01 22:05:00,64.24,64.24,64.221,64.221,102580000.0
2009-09-01 22:06:00,64.25,64.25,64.224,64.224,87450000.0
2009-09-01 22:07:00,64.228,64.252,64.228,64.252,112520000.0
2009-09-01 22:08:00,64.273,64.273,64.249,64.256,53160000.0
2009-09-01 22:09:00,64.265,64.27,64.241,64.265,117210000.0
2009-09-01 22:10:00,64.242,64.261,64.242,64.251,98460000.0
2009-09-01 22:11:00,64.285,64.285,64.234,64.234,70410000.0
2009-09-01 22:12:00,64.263,64.263,64.235,64.235,110170000.0
2009-09-01 22:13:00,64.255,64.336,64.255,64.313,79410000.0
2009-09-01 22:14:00,64.304,64.329,64.269,64.282,93710000.0
2009-09-01 22:15:00,64.298,64.298,64.252,64.252,119020000.0
2009-09-01 22:16:00,64.261,64.3,64.253,64.3,88740000.0
2009-09-01 22:17:00,64.31,64.318,64.31,64.318,63150000.0
2009-09-01 22:18:00,64.311,64.315,64.303,64.315,56360000.0
2009-09-01 22:19:00,64.312,64.316,64.301,64.301,68400000.0
2009-09-01 22:20:00,64.271,64.293,64.271,64.283,95530000.0
2009-09-01 22:21:00,64.287,64.287,64.258,64.281,60540000.0
2009-09-01 22:22:00,64.271,64.278,64.24,64.258,81700000.0
2009-09-01 22:23:00,64.25,64.267,64.25,64.267,113340000.0
2009-09-01 22:24:00,64.259,64.27,64.244,64.256,85140000.0
2009-09-01 22:25:00,64.243,64.243,64.231,64.237,70690000.0
2009-09-01 22:26:00,64.256,64.259,64.227,64.248,80980000.0
2009-09-01 22:27:00,64.266,64.274,64.241,64.246,85070000.0
2009-09-01 22:28:00,64.24,64.253,64.24,64.249,104720000.0
2009-09-01 22:29:00,64.23,64.235,64.225,64.23,101700000.0
2009-09-01 22:30:00,64.259,64.259,64.236,64.244,90740000.0
2009-09-01 22:31:00,64.251,64.265,64.242,64.25,30880000.0
2009-09-01 22:32:00,64.227,64.229,64.224,64.228,100050000.0
2009-09-01 22:33:00,64.251,64.269,64.239,64.261,18860000.0
2009-09-01 22:34:00,64.259,64.278,64.259,64.278,6980000.0
2009-09-01 22:35:00,64.286,64.3,64.272,64.3,112820000.0
2009-09-01 22:36:00,64.302,64.302,64.275,64.302,141890000.0
2009-09-01 22:37:00,64.278,64.302,64.278,64.302,113660000.0
2009-09-01 22:38:00,64.28,64.301,64.28,64.282,89360000.0
2009-09-01 22:39:00,64.316,64.316,64.283,64.283,115990000.0
2009-09-01 22:40:00,64.291,64.305,64.282,64.305,74160000.0
2009-09-01 22:41:00,64.291,64.314,64.286,64.314,80620000.0
2009-09-01 22:42:00,64.308,64.312,64.302,64.312,14540000.0
2009-09-01 22:43:00,64.314,64.323,64.304,64.304,12770000.0
2009-09-01 22:44:00,64.3,64.321,64.299,64.315,57790000.0
2009-09-01 22:45:00,64.322,64.322,64.292,64.292,101100000.0
2009-09-01 22:46:00,64.315,64.323,64.296,64.323,88990000.0
2009-09-01 22:47:00,64.315,64.319,64.294,64.307,92100000.0
2009-09-01 22:48:00,64.333,64.333,64.305,64.328,85670000.0
2009-09-01 22:49:00,64.296,64.321,64.296,64.303,65470000.0
2009-09-01 22:50:00,64.326,64.33,64.304,64.327,105340000.0
2009-09-01 22:51:00,64.331,64.331,64.297,64.325,110520000.0
2009-09-01 22:52:00,64.315,64.329,64.295,64.309,97990000.0
2009-09-01 22:53:00,64.303,64.342,64.303,64.342,83080000.0
2009-09-01 22:54:00,64.331,64.331,64.296,64.299,76480000.0
2009-09-01 22:55:00,64.317,64.33,64.305,64.326,73210000.0
2009-09-01 22:56:00,64.316,64.317,64.297,64.316,57230000.0
2009-09-01 22:57:00,64.318,64.318,64.276,64.289,112760000.0
2009-09-01 22:58:00,64.303,64.306,64.283,64.283,104780000.0
2009-09-01 22:59:00,64.295,64.304,64.283,64.29,116160000.0
2009-09-01 23:00:00,64.332,64.332,64.27,64.302,63630000.0
2009-09-01 23:01:00,64.298,64.298,64.291,64.295,65850000.0
2009-09-01 23:02:00,64.274,64.307,64.274,64.307,72130000.0
2009-09-01 23:03:00,64.278,64.299,64.277,64.293,126130000.0
2009-09-01 23:04:00,64.258,64.274,64.253,64.266,133240000.0
2009-09-01 23:05:00,64.253,64.274,64.253,64.274,86210000.0
2009-09-01 23:06:00,64.285,64.285,64.273,64.273,87020000.0
2009-09-01 23:07:00,64.266,64.277,64.256,64.268,110610000.0
2009-09-01 23:08:00,64.257,64.259,64.24,64.259,126200000.0
2009-09-01 23:09:00,64.276,64.278,64.271,64.272,77860000.0
2009-09-01 23:11:00,64.25,64.251,64.224,64.243,37740000.0
2009-09-01 23:12:00,64.254,64.274,64.254,64.26,54720000.0
2009-09-01 23:13:00,64.272,64.291,64.267,64.288,80920000.0
2009-09-01 23:14:00,64.295,64.295,64.28,64.28,66500000.0
2009-09-01 23:15:00,64.292,64.292,64.256,64.277,61950000.0
2009-09-01 23:16:00,64.257,64.27,64.245,64.258,96780000.0
2009-09-01 23:17:00,64.284,64.284,64.25,64.267,68010000.0
2009-09-01 23:18:00,64.258,64.269,64.253,64.256,64840000.0
2009-09-01 23:19:00,64.255,64.288,64.255,64.279,78410000.0
2009-09-01 23:20:00,64.254,64.28,64.254,64.278,68790000.0
2009-09-01 23:21:00,64.259,64.272,64.254,64.272,89380000.0
2009-09-01 23:23:00,64.279,64.294,64.279,64.287,40720000.0
2009-09-01 23:24:00,64.26,64.281,64.252,64.252,64900000.0
2009-09-01 23:25:00,64.283,64.283,64.261,64.279,66780000.0
2009-09-01 23:26:00,64.25,64.27,64.246,64.247,80720000.0
2009-09-01 23:27:00,64.275,64.275,64.241,64.25,66520000.0
2009-09-01 23:28:00,64.234,64.273,64.234,64.266,44350000.0
2009-09-01 23:29:00,64.275,64.275,64.244,64.249,121180000.0
2009-09-01 23:30:00,64.274,64.293,64.24,64.293,123990000.0
2009-09-01 23:31:00,64.261,64.275,64.261,64.274,66250000.0
2009-09-01 23:32:00,64.251,64.291,64.251,64.291,82350000.0
2009-09-01 23:33:00,64.286,64.286,64.271,64.283,98680000.0
2009-09-01 23:34:00,64.287,64.305,64.283,64.287,104070000.0
2009-09-01 23:35:00,64.307,64.307,64.301,64.301,32300000.0
2009-09-01 23:37:00,64.269,64.287,64.269,64.287,44870000.0
2009-09-01 23:38:00,64.275,64.283,64.258,64.283,13410000.0
2009-09-01 23:39:00,64.271,64.275,64.258,64.275,10530000.0
2009-09-01 23:40:00,64.276,64.276,64.251,64.259,65510000.0
2009-09-01 23:42:00,64.286,64.286,64.279,64.281,85320000.0
2009-09-01 23:45:00,64.284,64.285,64.28,64.28,42780000.0
2009-09-01 23:47:00,64.274,64.294,64.267,64.294,78270000.0
2009-09-01 23:48:00,64.304,64.304,64.286,64.297,101260000.0
2009-09-01 23:50:00,64.304,64.304,64.291,64.297,137010000.0
2009-09-01 23:51:00,64.326,64.326,64.316,64.317,69020000.0
2009-09-01 23:52:00,64.298,64.303,64.296,64.296,54460000.0
2009-09-01 23:53:00,64.304,64.306,64.3,64.305,35790000.0
2009-09-01 23:54:00,64.311,64.311,64.293,64.3,34880000.0
2009-09-01 23:55:00,64.28,64.294,64.28,64.294,53980000.0
2009-09-01 23:56:00,64.289,64.294,64.288,64.288,22650000.0
2009-09-01 23:57:00,64.306,64.307,64.305,64.307,23700000.0
2009-09-02 00:00:00,64.327,64.327,64.303,64.318,54540000.0
2009-09-02 00:01:00,64.308,64.316,64.308,64.311,42290000.0
2009-09-02 00:02:00,64.303,64.314,64.303,64.307,53580000.0
2009-09-02 00:03:00,64.306,64.316,64.299,64.316,35610000.0
2009-09-02 00:04:00,64.308,64.316,64.303,64.316,87140000.0
2009-09-02 00:05:00,64.318,64.323,64.312,64.318,63280000.0
2009-09-02 00:06:00,64.331,64.331,64.312,64.325,63680000.0
2009-09-02 00:07:00,64.332,64.332,64.309,64.317,40440000.0
2009-09-02 00:08:00,64.309,64.332,64.309,64.332,20720000.0
2009-09-02 00:09:00,64.325,64.334,64.322,64.334,29390000.0
2009-09-02 00:10:00,64.325,64.328,64.321,64.327,71000000.0
2009-09-02 00:11:00,64.346,64.346,64.331,64.331,70420000.0
2009-09-02 00:12:00,64.365,64.365,64.328,64.333,33600000.0
2009-09-02 00:13:00,64.319,64.328,64.319,64.327,68680000.0
2009-09-02 00:14:00,64.316,64.323,64.303,64.317,108720000.0
2009-09-02 00:15:00,64.324,64.324,64.303,64.32,54670000.0
2009-09-02 00:16:00,64.313,64.313,64.287,64.299,39520000.0
2009-09-02 00:17:00,64.293,64.311,64.288,64.308,28000000.0
2009-09-02 00:18:00,64.296,64.296,64.283,64.294,68580000.0
2009-09-02 00:19:00,64.272,64.295,64.272,64.295,106010000.0
2009-09-02 00:20:00,64.289,64.29,64.286,64.289,73190000.0
2009-09-02 00:21:00,64.315,64.315,64.285,64.298,75170000.0
2009-09-02 00:22:00,64.296,64.302,64.282,64.295,43760000.0
2009-09-02 00:23:00,64.292,64.298,64.29,64.294,88530000.0
2009-09-02 00:24:00,64.305,64.305,64.297,64.298,82970000.0
2009-09-02 00:26:00,64.29,64.308,64.282,64.303,59250000.0
2009-09-02 00:27:00,64.299,64.3,64.297,64.297,116910000.0
2009-09-02 00:28:00,64.297,64.3,64.297,64.299,113770000.0
2009-09-02 00:29:00,64.3,64.315,64.3,64.308,93380000.0
2009-09-02 00:31:00,64.28,64.285,64.277,64.277,80130000.0
2009-09-02 00:32:00,64.283,64.284,64.277,64.284,65430000.0
2009-09-02 00:33:00,64.312,64.312,64.287,64.3,108310000.0
2009-09-02 00:34:00,64.29,64.297,64.29,64.297,74700000.0
2009-09-02 00:35:00,64.286,64.286,64.279,64.286,75500000.0
2009-09-02 00:36:00,64.302,64.302,64.284,64.295,72190000.0
2009-09-02 00:37:00,64.282,64.282,64.262,64.262,79230000.0
2009-09-02 00:38:00,64.282,64.287,64.282,64.285,69980000.0
2009-09-02 00:39:00,64.296,64.296,64.289,64.289,63200000.0
2009-09-02 00:40:00,64.277,64.282,64.262,64.262,96870000.0
2009-09-02 00:41:00,64.272,64.283,64.272,64.278,59260000.0
2009-09-02 00:43:00,64.262,64.268,64.262,64.267,70310000.0
2009-09-02 00:44:00,64.246,64.262,64.233,64.233,126020000.0
2009-09-02 00:45:00,64.274,64.274,64.242,64.242,99460000.0
2009-09-02 00:46:00,64.247,64.247,64.234,64.238,96180000.0
2009-09-02 00:47:00,64.233,64.235,64.213,64.222,62880000.0
2009-09-02 00:48:00,64.233,64.233,64.214,64.214,106500000.0
2009-09-02 00:49:00,64.218,64.233,64.213,64.225,78060000.0
2009-09-02 00:50:00,64.222,64.252,64.214,64.245,48400000.0
2009-09-02 00:51:00,64.205,64.227,64.197,64.212,21240000.0
2009-09-02 00:52:00,64.213,64.214,64.193,64.214,86880000.0
2009-09-02 00:53:00,64.237,64.237,64.23,64.23,44670000.0
2009-09-02 00:54:00,64.21,64.223,64.205,64.217,101270000.0
2009-09-02 00:55:00,64.224,64.232,64.219,64.227,14850000.0
2009-09-02 00:56:00,64.227,64.228,64.224,64.224,48890000.0
2009-09-02 00:57:00,64.242,64.242,64.204,64.204,58610000.0
2009-09-02 00:58:00,64.209,64.233,64.203,64.222,58890000.0
2009-09-02 00:59:00,64.191,64.208,64.168,64.188,104120000.0
2009-09-02 01:00:00,64.202,64.202,64.174,64.174,40660000.0
2009-09-02 01:01:00,64.182,64.208,64.182,64.191,67020000.0
2009-09-02 01:02:00,64.202,64.223,64.186,64.216,46290000.0
2009-09-02 01:03:00,64.192,64.205,64.192,64.205,77770000.0
2009-09-02 01:04:00,64.183,64.202,64.183,64.202,73150000.0
2009-09-02 01:05:00,64.179,64.2,64.169,64.171,60780000.0
2009-09-02 01:06:00,64.172,64.172,64.147,64.165,63470000.0
2009-09-02 01:07:00,64.173,64.173,64.137,64.155,60090000.0
2009-09-02 01:08:00,64.132,64.178,64.132,64.178,50070000.0
2009-09-02 01:09:00,64.183,64.191,64.162,64.182,45120000.0
2009-09-02 01:10:00,64.171,64.186,64.16,64.176,55160000.0
2009-09-02 01:11:00,64.151,64.173,64.151,64.158,102310000.0
2009-09-02 01:12:00,64.175,64.177,64.168,64.168,152080000.0
2009-09-02 01:13:00,64.168,64.181,64.157,64.176,76720000.0
2009-09-02 01:14:00,64.172,64.185,64.172,64.178,80680000.0
2009-09-02 01:15:00,64.19,64.19,64.141,64.168,47330000.0
2009-09-02 01:16:00,64.142,64.17,64.138,64.158,30990000.0
2009-09-02 01:17:00,64.151,64.171,64.143,64.15,45360000.0
2009-09-02 01:18:00,64.177,64.183,64.164,64.17,90960000.0
2009-09-02 01:19:00,64.159,64.176,64.153,64.167,113740000.0
2009-09-02 01:20:00,64.161,64.178,64.156,64.162,32560000.0
2009-09-02 01:21:00,64.19,64.19,64.166,64.187,42700000.0
2009-09-02 01:22:00,64.164,64.182,64.164,64.182,21210000.0
2009-09-02 01:23:00,64.179,64.194,64.173,64.186,48340000.0
2009-09-02 01:24:00,64.199,64.199,64.144,64.148,14910000.0
2009-09-02 01:25:00,64.168,64.169,64.168,64.169,3380000.0
2009-09-02 01:26:00,64.164,64.164,64.142,64.156,135560000.0
2009-09-02 01:27:00,64.166,64.166,64.159,64.159,8300000.0
2009-09-02 01:28:00,64.13,64.152,64.13,64.152,6240000.0
2009-09-02 01:29:00,64.146,64.152,64.124,64.129,105280000.0
2009-09-02 01:30:00,64.148,64.156,64.143,64.156,13340000.0
2009-09-02 01:31:00,64.152,64.166,64.143,64.158,75810000.0
2009-09-02 01:32:00,64.138,64.138,64.121,64.134,13520000.0
2009-09-02 01:33:00,64.132,64.132,64.104,64.126,38560000.0
2009-09-02 01:34:00,64.124,64.124,64.105,64.117,33500000.0
2009-09-02 01:35:00,64.114,64.114,64.093,64.102,35970000.0
2009-09-02 01:36:00,64.118,64.118,64.061,64.07,21830000.0
2009-09-02 01:37:00,64.052,64.082,64.052,64.075,37970000.0
2009-09-02 01:38:00,64.054,64.081,64.054,64.069,53270000.0
2009-09-02 01:39:00,64.064,64.064,64.036,64.055,111950000.0
2009-09-02 01:40:00,64.051,64.08,64.051,64.076,68100000.0
2009-09-02 01:41:00,64.057,64.077,64.047,64.075,69670000.0
2009-09-02 01:42:00,64.078,64.078,64.027,64.041,85400000.0
2009-09-02 01:43:00,64.028,64.039,64.014,64.021,137570000.0
2009-09-02 01:44:00,64.009,64.026,63.978,63.978,112290000.0
2009-09-02 01:45:00,63.994,64.03,63.969,64.03,155010000.0
2009-09-02 01:46:00,64.028,64.049,64.023,64.044,129880000.0
2009-09-02 01:47:00,64.062,64.068,64.031,64.051,66990000.0
2009-09-02 01:48:00,64.053,64.054,64.026,64.054,96380000.0
2009-09-02 01:49:00,64.05,64.072,64.035,64.056,86380000.0
2009-09-02 01:50:00,64.068,64.087,64.05,64.082,66930000.0
2009-09-02 01:51:00,64.063,64.121,64.063,64.074,67000000.0
2009-09-02 01:52:00,64.081,64.114,64.081,64.114,78330000.0
2009-09-02 01:53:00,64.112,64.112,64.079,64.09,25990000.0
2009-09-02 01:54:00,64.112,64.112,64.07,64.102,78470000.0
2009-09-02 01:55:00,64.1,64.118,64.089,64.101,85780000.0
2009-09-02 01:56:00,64.093,64.105,64.091,64.105,121890000.0
2009-09-02 01:57:00,64.105,64.11,64.087,64.093,97030000.0
2009-09-02 01:58:00,64.108,64.129,64.098,64.118,82460000.0
2009-09-02 02:00:00,64.118,64.118,64.118,64.118,2100000.0
2009-09-02 02:01:00,64.098,64.106,64.084,64.099,15490000.0
2009-09-02 02:02:00,64.076,64.085,64.064,64.064,18640000.0
2009-09-02 02:03:00,64.089,64.089,64.058,64.071,14270000.0
2009-09-02 02:04:00,64.077,64.083,64.064,64.083,15020000.0
2009-09-02 02:05:00,64.057,64.078,64.055,64.078,11500000.0
2009-09-02 02:06:00,64.08,64.084,64.064,64.077,17290000.0
2009-09-02 02:07:00,64.063,64.068,64.058,64.067,15440000.0
2009-09-02 02:08:00,64.068,64.068,64.052,64.062,6950000.0
2009-09-02 02:09:00,64.078,64.078,64.055,64.064,6770000.0
2009-09-02 02:10:00,64.064,64.09,64.059,64.09,14080000.0
2009-09-02 02:11:00,64.071,64.105,64.071,64.1,13150000.0
2009-09-02 02:12:00,64.11,64.112,64.073,64.08,15600000.0
2009-09-02 02:13:00,64.096,64.135,64.094,64.135,10140000.0
2009-09-02 02:14:00,64.139,64.145,64.112,64.119,13330000.0
2009-09-02 02:15:00,64.118,64.13,64.109,64.125,20360000.0
2009-09-02 02:16:00,64.131,64.133,64.121,64.121,19610000.0
2009-09-02 02:17:00,64.134,64.144,64.125,64.137,15860000.0
2009-09-02 02:18:00,64.132,64.132,64.118,64.118,5110000.0
2009-09-02 02:19:00,64.132,64.132,64.106,64.116,19210000.0
2009-09-02 02:20:00,64.13,64.132,64.109,64.123,16160000.0
2009-09-02 02:21:00,64.139,64.14,64.118,64.129,17820000.0
2009-09-02 02:22:00,64.106,64.115,64.101,64.11,18300000.0
2009-09-02 02:23:00,64.088,64.104,64.088,64.09,10900000.0
2009-09-02 02:24:00,64.111,64.118,64.101,64.118,14910000.0
2009-09-02 02:25:00,64.108,64.121,64.108,64.121,8120000.0
2009-09-02 02:26:00,64.088,64.115,64.088,64.107,20460000.0
2009-09-02 02:27:00,64.097,64.097,64.08,64.096,13950000.0
2009-09-02 02:28:00,64.105,64.108,64.088,64.096,14480000.0
2009-09-02 02:29:00,64.092,64.099,64.082,64.098,15630000.0
2009-09-02 02:30:00,64.089,64.089,64.076,64.087,13720000.0
2009-09-02 02:31:00,64.071,64.075,64.071,64.075,4360000.0
2009-09-02 02:32:00,64.063,64.091,64.063,64.088,15810000.0
2009-09-02 02:33:00,64.063,64.083,64.059,64.059,15970000.0
2009-09-02 02:34:00,64.068,64.086,64.063,64.086,17370000.0
2009-09-02 02:35:00,64.066,64.081,64.066,64.08,5630000.0
2009-09-02 02:36:00,64.097,64.098,64.068,64.098,120800000.0
2009-09-02 02:37:00,64.1,64.1,64.071,64.087,113560000.0
2009-09-02 02:38:00,64.095,64.095,64.065,64.083,56580000.0
2009-09-02 02:39:00,64.088,64.095,64.066,64.094,47850000.0
2009-09-02 02:40:00,64.073,64.091,64.073,64.091,96700000.0
2009-09-02 02:41:00,64.067,64.073,64.067,64.073,105940000.0
2009-09-02 02:42:00,64.101,64.107,64.071,64.103,76990000.0
2009-09-02 02:43:00,64.078,64.1,64.078,64.095,116550000.0
2009-09-02 02:44:00,64.103,64.109,64.082,64.095,51840000.0
2009-09-02 02:45:00,64.105,64.105,64.083,64.094,120180000.0
2009-09-02 02:46:00,64.105,64.123,64.095,64.1,91950000.0
2009-09-02 02:47:00,64.11,64.123,64.105,64.123,68190000.0
2009-09-02 02:48:00,64.128,64.134,64.11,64.121,91220000.0
2009-09-02 02:49:00,64.118,64.138,64.113,64.128,72880000.0
2009-09-02 02:50:00,64.117,64.133,64.105,64.126,96950000.0
2009-09-02 02:51:00,64.123,64.13,64.104,64.116,112430000.0
2009-09-02 02:52:00,64.134,64.16,64.128,64.156,91510000.0
2009-09-02 02:53:00,64.142,64.163,64.142,64.159,56240000.0
2009-09-02 02:54:00,64.158,64.161,64.145,64.145,59050000.0
2009-09-02 02:55:00,64.156,64.161,64.125,64.155,62600000.0
2009-09-02 02:56:00,64.146,64.154,64.135,64.139,89870000.0
2009-09-02 02:57:00,64.159,64.159,64.131,64.139,61540000.0
2009-09-02 02:58:00,64.145,64.152,64.134,64.146,78670000.0
2009-09-02 02:59:00,64.129,64.178,64.129,64.178,114270000.0
2009-09-02 03:00:00,64.182,64.182,64.15,64.174,81730000.0
2009-09-02 03:01:00,64.184,64.191,64.166,64.175,73320000.0
2009-09-02 03:02:00,64.171,64.195,64.163,64.177,80610000.0
2009-09-02 03:03:00,64.199,64.214,64.174,64.192,89030000.0
2009-09-02 03:04:00,64.215,64.22,64.183,64.201,107310000.0
2009-09-02 03:05:00,64.192,64.204,64.174,64.202,99000000.0
2009-09-02 03:06:00,64.209,64.235,64.188,64.235,80970000.0
2009-09-02 03:07:00,64.226,64.226,64.204,64.204,29200000.0
2009-09-02 03:08:00,64.213,64.215,64.193,64.215,101480000.0
2009-09-02 03:09:00,64.209,64.209,64.197,64.207,15440000.0
2009-09-02 03:10:00,64.194,64.2,64.187,64.195,21120000.0
2009-09-02 03:11:00,64.185,64.197,64.169,64.179,115330000.0
2009-09-02 03:12:00,64.179,64.179,64.155,64.17,139280000.0
2009-09-02 03:13:00,64.164,64.17,64.144,64.149,113240000.0
2009-09-02 03:14:00,64.15,64.161,64.144,64.156,96990000.0
2009-09-02 03:15:00,64.174,64.182,64.159,64.16,108760000.0
2009-09-02 03:16:00,64.169,64.192,64.163,64.192,70520000.0
2009-09-02 03:17:00,64.187,64.191,64.174,64.174,72960000.0
2009-09-02 03:18:00,64.185,64.185,64.18,64.18,5300000.0
2009-09-02 03:19:00,64.16,64.167,64.137,64.137,9770000.0
2009-09-02 03:20:00,64.143,64.151,64.117,64.151,54650000.0
2009-09-02 03:21:00,64.181,64.181,64.132,64.157,101190000.0
2009-09-02 03:22:00,64.133,64.153,64.133,64.153,81150000.0
2009-09-02 03:23:00,64.149,64.157,64.148,64.157,80780000.0
2009-09-02 03:24:00,64.157,64.157,64.137,64.146,84430000.0
2009-09-02 03:25:00,64.139,64.143,64.132,64.138,68990000.0
2009-09-02 03:26:00,64.139,64.155,64.132,64.155,93700000.0
2009-09-02 03:27:00,64.148,64.154,64.142,64.154,106910000.0
2009-09-02 03:28:00,64.163,64.163,64.134,64.159,96920000.0
2009-09-02 03:29:00,64.151,64.171,64.144,64.155,82660000.0
2009-09-02 03:30:00,64.176,64.214,64.16,64.196,84330000.0
2009-09-02 03:31:00,64.204,64.204,64.175,64.195,79260000.0
2009-09-02 03:32:00,64.197,64.255,64.182,64.24,58950000.0
2009-09-02 03:33:00,64.251,64.274,64.225,64.246,106720000.0
2009-09-02 03:34:00,64.24,64.276,64.236,64.236,104700000.0
2009-09-02 03:35:00,64.247,64.25,64.214,64.237,115900000.0
2009-09-02 03:36:00,64.239,64.259,64.203,64.235,61610000.0
2009-09-02 03:37:00,64.238,64.268,64.218,64.245,63850000.0
2009-09-02 03:38:00,64.246,64.249,64.226,64.239,73560000.0
2009-09-02 03:39:00,64.237,64.239,64.227,64.237,122240000.0
2009-09-02 03:40:00,64.246,64.257,64.234,64.256,129630000.0
2009-09-02 03:41:00,64.245,64.245,64.215,64.229,89360000.0
2009-09-02 03:42:00,64.238,64.243,64.225,64.232,86630000.0
2009-09-02 03:43:00,64.228,64.239,64.216,64.239,104370000.0
2009-09-02 03:44:00,64.212,64.247,64.212,64.241,127180000.0
2009-09-02 03:45:00,64.249,64.261,64.244,64.259,80430000.0
2009-09-02 03:46:00,64.27,64.291,64.259,64.291,72200000.0
2009-09-02 03:47:00,64.303,64.319,64.289,64.315,38490000.0
2009-09-02 03:48:00,64.316,64.322,64.295,64.308,54950000.0
2009-09-02 03:49:00,64.313,64.313,64.287,64.29,78830000.0
2009-09-02 03:50:00,64.303,64.34,64.3,64.317,66200000.0
2009-09-02 03:51:00,64.329,64.329,64.293,64.324,59450000.0
2009-09-02 03:52:00,64.324,64.35,64.324,64.344,87640000.0
2009-09-02 03:53:00,64.332,64.352,64.332,64.34,70330000.0
2009-09-02 03:54:00,64.356,64.356,64.326,64.352,63830000.0
2009-09-02 03:55:00,64.36,64.381,64.358,64.369,79410000.0
2009-09-02 03:56:00,64.338,64.353,64.312,64.328,67840000.0
2009-09-02 03:57:00,64.328,64.337,64.294,64.316,85980000.0
2009-09-02 03:58:00,64.286,64.313,64.256,64.291,75590000.0
2009-09-02 03:59:00,64.283,64.3,64.273,64.294,39860000.0
2009-09-02 04:00:00,64.301,64.301,64.274,64.298,57970000.0
2009-09-02 04:01:00,64.284,64.285,64.249,64.277,70190000.0
2009-09-02 04:02:00,64.256,64.269,64.242,64.25,77960000.0
2009-09-02 04:03:00,64.264,64.265,64.23,64.246,56290000.0
2009-09-02 04:04:00,64.244,64.244,64.225,64.235,44640000.0
2009-09-02 04:05:00,64.242,64.26,64.236,64.256,116820000.0
2009-09-02 04:06:00,64.262,64.262,64.214,64.223,122770000.0
2009-09-02 04:07:00,64.239,64.242,64.217,64.242,61750000.0
2009-09-02 04:08:00,64.238,64.249,64.232,64.246,88290000.0
2009-09-02 04:09:00,64.252,64.252,64.231,64.247,97860000.0
2009-09-02 04:10:00,64.256,64.262,64.243,64.262,106910000.0
2009-09-02 04:11:00,64.254,64.254,64.224,64.238,34440000.0
2009-09-02 04:12:00,64.246,64.246,64.231,64.236,35320000.0
2009-09-02 04:13:00,64.257,64.263,64.252,64.26,53430000.0
2009-09-02 04:14:00,64.246,64.257,64.246,64.256,12390000.0
2009-09-02 04:15:00,64.259,64.278,64.252,64.278,8830000.0
2009-09-02 04:16:00,64.277,64.284,64.271,64.279,61270000.0
2009-09-02 04:17:00,64.282,64.303,64.275,64.303,36720000.0
2009-09-02 04:18:00,64.295,64.295,64.245,64.265,92850000.0
2009-09-02 04:19:00,64.276,64.276,64.262,64.276,89130000.0
2009-09-02 04:20:00,64.277,64.284,64.263,64.284,30540000.0
2009-09-02 04:21:00,64.273,64.284,64.263,64.27,48010000.0
2009-09-02 04:22:00,64.269,64.276,64.255,64.265,53650000.0
2009-09-02 04:23:00,64.259,64.272,64.255,64.269,84740000.0
2009-09-02 04:24:00,64.275,64.275,64.238,64.24,102760000.0
2009-09-02 04:25:00,64.247,64.25,64.247,64.249,76780000.0
2009-09-02 04:26:00,64.247,64.273,64.235,64.273,137720000.0
2009-09-02 04:27:00,64.264,64.27,64.249,64.249,77910000.0
2009-09-02 04:28:00,64.257,64.257,64.254,64.255,57360000.0
2009-09-02 04:29:00,64.258,64.274,64.242,64.274,37650000.0
2009-09-02 04:30:00,64.284,64.284,64.274,64.277,30520000.0
2009-09-02 04:31:00,64.262,64.262,64.238,64.238,51880000.0
2009-09-02 04:32:00,64.259,64.269,64.255,64.265,25590000.0
2009-09-02 04:33:00,64.266,64.267,64.266,64.267,16390000.0
2009-09-02 04:34:00,64.268,64.286,64.256,64.286,56020000.0
2009-09-02 04:35:00,64.272,64.295,64.268,64.295,52110000.0
2009-09-02 04:36:00,64.288,64.292,64.267,64.278,56470000.0
2009-09-02 04:37:00,64.267,64.275,64.261,64.271,42240000.0
2009-09-02 04:38:00,64.262,64.276,64.259,64.259,57920000.0
2009-09-02 04:39:00,64.283,64.283,64.248,64.258,34190000.0
2009-09-02 04:40:00,64.259,64.266,64.25,64.265,85040000.0
2009-09-02 04:41:00,64.253,64.26,64.233,64.253,74980000.0
2009-09-02 04:42:00,64.253,64.253,64.238,64.244,62520000.0
2009-09-02 04:43:00,64.245,64.251,64.231,64.238,40430000.0
2009-09-02 04:44:00,64.25,64.25,64.214,64.226,23330000.0
2009-09-02 04:45:00,64.232,64.244,64.222,64.222,29430000.0
2009-09-02 04:46:00,64.225,64.235,64.214,64.229,73580000.0
2009-09-02 04:47:00,64.225,64.225,64.213,64.225,66570000.0
2009-09-02 04:48:00,64.235,64.235,64.215,64.225,36560000.0
2009-09-02 04:49:00,64.225,64.225,64.212,64.224,65550000.0
2009-09-02 04:50:00,64.226,64.226,64.206,64.217,110350000.0
2009-09-02 04:51:00,64.236,64.236,64.209,64.229,57870000.0
2009-09-02 04:52:00,64.223,64.232,64.215,64.227,48840000.0
2009-09-02 04:53:00,64.226,64.229,64.214,64.226,28000000.0
2009-09-02 04:54:00,64.236,64.236,64.213,64.218,73370000.0
2009-09-02 04:55:00,64.22,64.231,64.214,64.228,109470000.0
2009-09-02 04:56:00,64.247,64.247,64.24,64.241,69640000.0
2009-09-02 04:57:00,64.243,64.243,64.224,64.229,78540000.0
2009-09-02 04:58:00,64.213,64.241,64.213,64.228,45760000.0
2009-09-02 04:59:00,64.242,64.251,64.232,64.251,94090000.0
2009-09-02 05:00:00,64.262,64.262,64.229,64.255,79120000.0
2009-09-02 05:01:00,64.229,64.253,64.229,64.249,73150000.0
2009-09-02 05:02:00,64.247,64.252,64.235,64.24,63490000.0
2009-09-02 05:03:00,64.256,64.259,64.234,64.255,133500000.0
2009-09-02 05:04:00,64.249,64.26,64.243,64.257,121570000.0
2009-09-02 05:05:00,64.243,64.265,64.242,64.265,102690000.0
2009-09-02 05:06:00,64.259,64.261,64.242,64.258,96960000.0
2009-09-02 05:07:00,64.269,64.272,64.251,64.259,82930000.0
2009-09-02 05:08:00,64.247,64.262,64.247,64.257,68320000.0
2009-09-02 05:09:00,64.263,64.263,64.245,64.255,104860000.0
2009-09-02 05:10:00,64.25,64.256,64.235,64.256,76480000.0
2009-09-02 05:11:00,64.241,64.254,64.234,64.254,76190000.0
2009-09-02 05:12:00,64.25,64.25,64.214,64.243,71720000.0
2009-09-02 05:13:00,64.211,64.241,64.205,64.229,91270000.0
2009-09-02 05:15:00,64.232,64.232,64.223,64.223,4510000.0
2009-09-02 05:16:00,64.215,64.217,64.215,64.217,4690000.0
2009-09-02 05:17:00,64.22,64.223,64.206,64.223,12060000.0
2009-09-02 05:18:00,64.219,64.219,64.204,64.204,7180000.0
2009-09-02 05:19:00,64.195,64.205,64.184,64.194,15850000.0
2009-09-02 05:20:00,64.189,64.189,64.174,64.178,9390000.0
2009-09-02 05:21:00,64.176,64.176,64.164,64.171,8690000.0
2009-09-02 05:22:00,64.158,64.158,64.133,64.136,10130000.0
2009-09-02 05:23:00,64.139,64.168,64.132,64.168,14720000.0
2009-09-02 05:24:00,64.148,64.154,64.134,64.138,19710000.0
2009-09-02 05:25:00,64.146,64.17,64.145,64.156,17480000.0
2009-09-02 05:26:00,64.155,64.189,64.155,64.186,15030000.0
2009-09-02 05:27:00,64.178,64.178,64.154,64.159,9400000.0
2009-09-02 05:28:00,64.159,64.165,64.149,64.165,13740000.0
2009-09-02 05:29:00,64.172,64.172,64.171,64.171,3380000.0
2009-09-02 05:30:00,64.191,64.201,64.176,64.176,14320000.0
2009-09-02 05:31:00,64.18,64.195,64.172,64.19,12210000.0
2009-09-02 05:32:00,64.195,64.209,64.187,64.208,12210000.0
2009-09-02 05:33:00,64.218,64.218,64.197,64.205,9010000.0
2009-09-02 05:34:00,64.202,64.208,64.202,64.206,6010000.0
2009-09-02 05:35:00,64.201,64.201,64.201,64.201,1320000.0
2009-09-02 05:36:00,64.208,64.216,64.208,64.216,9200000.0
2009-09-02 05:37:00,64.212,64.218,64.186,64.198,22420000.0
2009-09-02 05:38:00,64.184,64.204,64.176,64.204,8820000.0
2009-09-02 05:39:00,64.214,64.214,64.193,64.198,8120000.0
2009-09-02 05:40:00,64.194,64.2,64.194,64.2,3760000.0
2009-09-02 05:41:00,64.183,64.184,64.183,64.184,4130000.0
2009-09-02 05:42:00,64.188,64.201,64.187,64.201,14640000.0
2009-09-02 05:43:00,64.183,64.198,64.183,64.198,4180000.0
2009-09-02 05:44:00,64.196,64.206,64.196,64.206,6990000.0
2009-09-02 05:45:00,64.209,64.209,64.188,64.191,11880000.0
2009-09-02 05:46:00,64.189,64.192,64.154,64.155,15240000.0
2009-09-02 05:47:00,64.163,64.175,64.154,64.173,17090000.0
2009-09-02 05:48:00,64.189,64.189,64.169,64.174,11460000.0
2009-09-02 05:49:00,64.173,64.179,64.16,64.16,13950000.0
2009-09-02 05:50:00,64.18,64.18,64.157,64.174,14510000.0
2009-09-02 05:51:00,64.179,64.184,64.165,64.173,18590000.0
2009-09-02 05:52:00,64.175,64.2,64.172,64.2,11500000.0
2009-09-02 05:53:00,64.19,64.194,64.19,64.194,4880000.0
2009-09-02 05:54:00,64.194,64.194,64.173,64.19,12620000.0
2009-09-02 05:55:00,64.184,64.184,64.172,64.172,6060000.0
2009-09-02 05:56:00,64.187,64.203,64.183,64.203,123170000.0
2009-09-02 05:57:00,64.198,64.198,64.175,64.196,117570000.0
2009-09-02 05:58:00,64.198,64.201,64.175,64.195,58510000.0
2009-09-02 05:59:00,64.184,64.184,64.163,64.176,60360000.0
2009-09-02 06:00:00,64.177,64.179,64.163,64.173,90940000.0
2009-09-02 06:01:00,64.149,64.172,64.144,64.163,115520000.0
2009-09-02 06:02:00,64.165,64.167,64.155,64.164,78560000.0
2009-09-02 06:03:00,64.174,64.178,64.17,64.177,113500000.0
2009-09-02 06:04:00,64.173,64.176,64.166,64.167,53630000.0
2009-09-02 06:05:00,64.174,64.198,64.16,64.176,129610000.0
2009-09-02 06:06:00,64.183,64.183,64.156,64.161,94450000.0
2009-09-02 06:07:00,64.167,64.183,64.163,64.183,79830000.0
2009-09-02 06:08:00,64.181,64.2,64.174,64.189,95140000.0
2009-09-02 06:09:00,64.199,64.204,64.178,64.204,72720000.0
2009-09-02 06:10:00,64.194,64.194,64.18,64.18,97670000.0
2009-09-02 06:11:00,64.183,64.192,64.171,64.179,118590000.0
2009-09-02 06:12:00,64.193,64.193,64.162,64.184,102010000.0
2009-09-02 06:13:00,64.179,64.194,64.174,64.194,62900000.0
2009-09-02 06:14:00,64.191,64.217,64.185,64.217,63110000.0
2009-09-02 06:15:00,64.202,64.202,64.177,64.194,65630000.0
2009-09-02 06:17:00,64.186,64.205,64.185,64.205,133600000.0
2009-09-02 06:18:00,64.212,64.212,64.192,64.192,121680000.0
2009-09-02 06:19:00,64.203,64.226,64.203,64.226,57860000.0
2009-09-02 06:20:00,64.218,64.223,64.211,64.221,54620000.0
2009-09-02 06:21:00,64.236,64.236,64.224,64.224,86460000.0
2009-09-02 06:22:00,64.219,64.25,64.219,64.248,109220000.0
2009-09-02 06:23:00,64.241,64.246,64.229,64.246,81670000.0
2009-09-02 06:24:00,64.246,64.252,64.233,64.252,104100000.0
2009-09-02 06:25:00,64.25,64.26,64.245,64.255,59720000.0
2009-09-02 06:26:00,64.265,64.265,64.245,64.248,122210000.0
2009-09-02 06:27:00,64.255,64.255,64.235,64.239,102320000.0
2009-09-02 06:28:00,64.239,64.247,64.238,64.238,75440000.0
2009-09-02 06:29:00,64.25,64.258,64.229,64.242,100430000.0
2009-09-02 06:30:00,64.248,64.254,64.22,64.247,78210000.0
2009-09-02 06:31:00,64.237,64.254,64.234,64.247,97950000.0
2009-09-02 06:33:00,64.243,64.243,64.227,64.234,10340000.0
2009-09-02 06:34:00,64.227,64.247,64.227,64.24,10000000.0
2009-09-02 06:35:00,64.243,64.243,64.212,64.218,13370000.0
2009-09-02 06:36:00,64.22,64.233,64.207,64.233,124090000.0
2009-09-02 06:37:00,64.229,64.229,64.208,64.217,120270000.0
2009-09-02 06:38:00,64.229,64.229,64.214,64.225,53350000.0
2009-09-02 06:39:00,64.234,64.234,64.219,64.225,54710000.0
2009-09-02 06:41:00,64.227,64.245,64.227,64.245,124990000.0
2009-09-02 06:42:00,64.239,64.244,64.237,64.24,115210000.0
2009-09-02 06:43:00,64.232,64.239,64.228,64.237,64050000.0
2009-09-02 06:44:00,64.23,64.241,64.23,64.236,60010000.0
2009-09-02 06:45:00,64.251,64.251,64.229,64.229,95230000.0
2009-09-02 06:46:00,64.243,64.244,64.237,64.237,109180000.0
2009-09-02 06:48:00,64.253,64.254,64.243,64.243,11870000.0
2009-09-02 06:49:00,64.249,64.256,64.238,64.256,23170000.0
2009-09-02 06:50:00,64.249,64.263,64.243,64.263,28940000.0
2009-09-02 06:51:00,64.267,64.267,64.261,64.261,19940000.0
2009-09-02 06:52:00,64.269,64.271,64.248,64.254,14130000.0
2009-09-02 06:53:00,64.267,64.267,64.256,64.261,22180000.0
2009-09-02 06:54:00,64.248,64.259,64.246,64.259,11830000.0
2009-09-02 06:55:00,64.267,64.273,64.255,64.273,13890000.0
2009-09-02 06:56:00,64.258,64.266,64.252,64.265,15070000.0
2009-09-02 06:57:00,64.253,64.264,64.245,64.264,16580000.0
2009-09-02 06:58:00,64.241,64.26,64.241,64.248,20080000.0
2009-09-02 06:59:00,64.251,64.26,64.24,64.251,19430000.0
2009-09-02 07:00:00,64.248,64.256,64.238,64.256,18220000.0
2009-09-02 07:01:00,64.253,64.269,64.253,64.269,14470000.0
2009-09-02 07:02:00,64.253,64.264,64.251,64.264,17270000.0
2009-09-02 07:03:00,64.265,64.281,64.259,64.279,17500000.0
2009-09-02 07:04:00,64.273,64.277,64.265,64.273,12770000.0
2009-09-02 07:05:00,64.265,64.288,64.265,64.281,11830000.0
2009-09-02 07:06:00,64.296,64.297,64.29,64.29,8820000.0
2009-09-02 07:07:00,64.283,64.283,64.274,64.282,13600000.0
2009-09-02 07:08:00,64.281,64.281,64.266,64.279,16760000.0
2009-09-02 07:09:00,64.292,64.292,64.255,64.259,17730000.0
2009-09-02 07:10:00,64.264,64.269,64.258,64.268,15070000.0
2009-09-02 07:11:00,64.244,64.263,64.241,64.263,10710000.0
2009-09-02 07:12:00,64.265,64.27,64.249,64.264,26940000.0
2009-09-02 07:13:00,64.255,64.255,64.233,64.246,15260000.0
2009-09-02 07:14:00,64.254,64.263,64.249,64.259,13230000.0
2009-09-02 07:15:00,64.262,64.265,64.252,64.261,14280000.0
2009-09-02 07:16:00,64.272,64.272,64.253,64.272,12390000.0
2009-09-02 07:17:00,64.266,64.273,64.256,64.273,30360000.0
2009-09-02 07:18:00,64.273,64.273,64.247,64.267,17140000.0
2009-09-02 07:19:00,64.233,64.258,64.23,64.253,13350000.0
2009-09-02 07:20:00,64.229,64.243,64.226,64.24,16390000.0
2009-09-02 07:21:00,64.24,64.24,64.214,64.222,9430000.0
2009-09-02 07:22:00,64.233,64.252,64.228,64.252,14360000.0
2009-09-02 07:23:00,64.244,64.249,64.227,64.227,22770000.0
2009-09-02 07:24:00,64.257,64.257,64.24,64.249,17930000.0
2009-09-02 07:25:00,64.235,64.247,64.234,64.247,21220000.0
2009-09-02 07:26:00,64.246,64.263,64.244,64.257,19200000.0
2009-09-02 07:27:00,64.262,64.286,64.257,64.286,16600000.0
2009-09-02 07:28:00,64.264,64.28,64.262,64.262,14080000.0
2009-09-02 07:29:00,64.274,64.274,64.247,64.247,8120000.0
2009-09-02 07:30:00,64.264,64.275,64.249,64.267,19160000.0
2009-09-02 07:31:00,64.253,64.271,64.253,64.271,12400000.0
2009-09-02 07:32:00,64.253,64.279,64.248,64.277,16320000.0
2009-09-02 07:33:00,64.275,64.279,64.254,64.279,13530000.0
2009-09-02 07:34:00,64.281,64.281,64.266,64.278,9390000.0
2009-09-02 07:35:00,64.288,64.289,64.286,64.288,10710000.0
2009-09-02 07:36:00,64.284,64.284,64.266,64.278,14330000.0
2009-09-02 07:37:00,64.256,64.28,64.256,64.278,9580000.0
2009-09-02 07:38:00,64.262,64.29,64.257,64.29,17480000.0
2009-09-02 07:39:00,64.287,64.292,64.271,64.292,13750000.0
2009-09-02 07:40:00,64.281,64.281,64.251,64.266,28920000.0
2009-09-02 07:41:00,64.264,64.266,64.248,64.25,15620000.0
2009-09-02 07:42:00,64.26,64.26,64.229,64.239,12590000.0
2009-09-02 07:43:00,64.251,64.251,64.234,64.237,11110000.0
2009-09-02 07:44:00,64.242,64.242,64.219,64.228,14890000.0
2009-09-02 07:45:00,64.24,64.24,64.206,64.21,17460000.0
2009-09-02 07:46:00,64.205,64.219,64.204,64.212,14470000.0
2009-09-02 07:47:00,64.225,64.235,64.223,64.23,13740000.0
2009-09-02 07:48:00,64.235,64.242,64.235,64.242,5640000.0
2009-09-02 07:49:00,64.216,64.231,64.211,64.22,22000000.0
2009-09-02 07:50:00,64.231,64.231,64.206,64.206,18910000.0
2009-09-02 07:51:00,64.228,64.228,64.207,64.215,10150000.0
2009-09-02 07:52:00,64.202,64.218,64.202,64.216,21330000.0
2009-09-02 07:53:00,64.224,64.228,64.215,64.22,15820000.0
2009-09-02 07:54:00,64.24,64.24,64.224,64.229,10740000.0
2009-09-02 07:55:00,64.22,64.243,64.218,64.243,12580000.0
2009-09-02 07:56:00,64.24,64.245,64.232,64.244,11910000.0
2009-09-02 07:57:00,64.248,64.259,64.239,64.25,13330000.0
2009-09-02 07:58:00,64.252,64.26,64.247,64.256,12440000.0
2009-09-02 07:59:00,64.24,64.27,64.237,64.27,12250000.0
2009-09-02 08:00:00,64.274,64.274,64.254,64.254,6580000.0
2009-09-02 08:01:00,64.256,64.271,64.254,64.271,8680000.0
2009-09-02 08:02:00,64.275,64.281,64.257,64.281,14280000.0
2009-09-02 08:03:00,64.293,64.299,64.271,64.271,11080000.0
2009-09-02 08:04:00,64.274,64.287,64.265,64.287,19760000.0
2009-09-02 08:05:00,64.289,64.289,64.265,64.265,13940000.0
2009-09-02 08:06:00,64.287,64.287,64.269,64.287,8680000.0
2009-09-02 08:07:00,64.272,64.278,64.261,64.273,17350000.0
2009-09-02 08:08:00,64.254,64.279,64.246,64.277,13650000.0
2009-09-02 08:09:00,64.284,64.284,64.261,64.261,9390000.0
2009-09-02 08:10:00,64.266,64.28,64.258,64.274,13570000.0
2009-09-02 08:11:00,64.27,64.292,64.267,64.291,19010000.0
2009-09-02 08:12:00,64.28,64.293,64.271,64.271,13720000.0
2009-09-02 08:13:00,64.278,64.292,64.269,64.292,16020000.0
2009-09-02 08:14:00,64.295,64.297,64.291,64.295,20100000.0
2009-09-02 08:15:00,64.297,64.297,64.278,64.292,9360000.0
2009-09-02 08:16:00,64.282,64.304,64.277,64.304,8270000.0
2009-09-02 08:17:00,64.302,64.337,64.302,64.337,13130000.0
2009-09-02 08:18:00,64.342,64.342,64.318,64.33,20360000.0
2009-09-02 08:19:00,64.337,64.337,64.321,64.334,14020000.0
2009-09-02 08:20:00,64.333,64.333,64.303,64.303,14090000.0
2009-09-02 08:21:00,64.322,64.322,64.306,64.316,12280000.0
2009-09-02 08:22:00,64.304,64.315,64.291,64.315,18230000.0
2009-09-02 08:23:00,64.309,64.309,64.288,64.304,12440000.0
2009-09-02 08:24:00,64.3,64.3,64.274,64.274,15290000.0
2009-09-02 08:25:00,64.284,64.294,64.269,64.292,15600000.0
2009-09-02 08:26:00,64.309,64.325,64.298,64.325,25240000.0
2009-09-02 08:27:00,64.314,64.335,64.313,64.331,10950000.0
2009-09-02 08:28:00,64.309,64.341,64.309,64.339,17960000.0
2009-09-02 08:29:00,64.328,64.341,64.315,64.315,13340000.0
2009-09-02 08:30:00,64.333,64.333,64.303,64.317,14120000.0
2009-09-02 08:31:00,64.313,64.325,64.304,64.325,11880000.0
2009-09-02 08:32:00,64.322,64.333,64.313,64.313,17690000.0
2009-09-02 08:33:00,64.322,64.33,64.307,64.33,10370000.0
2009-09-02 08:34:00,64.333,64.335,64.305,64.317,15080000.0
2009-09-02 08:35:00,64.313,64.322,64.306,64.322,11910000.0
2009-09-02 08:36:00,64.328,64.328,64.306,64.318,14280000.0
2009-09-02 08:37:00,64.317,64.321,64.302,64.321,10150000.0
2009-09-02 08:38:00,64.306,64.339,64.304,64.337,14880000.0
2009-09-02 08:39:00,64.342,64.344,64.311,64.311,12700000.0
2009-09-02 08:40:00,64.319,64.327,64.303,64.326,22390000.0
2009-09-02 08:41:00,64.33,64.33,64.317,64.323,13750000.0
2009-09-02 08:42:00,64.342,64.357,64.332,64.347,15440000.0
2009-09-02 08:43:00,64.335,64.365,64.335,64.365,13940000.0
2009-09-02 08:44:00,64.373,64.376,64.349,64.368,16990000.0
2009-09-02 08:45:00,64.386,64.43,64.377,64.43,13720000.0
2009-09-02 08:46:00,64.417,64.425,64.4,64.419,13520000.0
2009-09-02 08:47:00,64.399,64.404,64.387,64.396,19010000.0
2009-09-02 08:48:00,64.401,64.401,64.386,64.4,12570000.0
2009-09-02 08:49:00,64.406,64.412,64.385,64.385,15820000.0
2009-09-02 08:50:00,64.387,64.41,64.383,64.408,16760000.0
2009-09-02 08:51:00,64.413,64.415,64.384,64.384,12770000.0
2009-09-02 08:52:00,64.406,64.412,64.388,64.39,17660000.0
2009-09-02 08:53:00,64.422,64.422,64.381,64.408,23940000.0
2009-09-02 08:54:00,64.386,64.398,64.378,64.398,13560000.0
2009-09-02 08:55:00,64.374,64.389,64.351,64.351,15770000.0
2009-09-02 08:56:00,64.36,64.36,64.327,64.338,14270000.0
2009-09-02 08:57:00,64.335,64.35,64.322,64.326,19390000.0
2009-09-02 08:58:00,64.343,64.343,64.32,64.343,13380000.0
2009-09-02 08:59:00,64.351,64.376,64.338,64.338,17610000.0
2009-09-02 09:00:00,64.359,64.374,64.348,64.362,14470000.0
2009-09-02 09:01:00,64.36,64.383,64.348,64.383,13910000.0
2009-09-02 09:02:00,64.344,64.371,64.338,64.363,22060000.0
2009-09-02 09:03:00,64.359,64.362,64.341,64.362,15930000.0
2009-09-02 09:04:00,64.371,64.374,64.334,64.334,14530000.0
2009-09-02 09:05:00,64.334,64.348,64.328,64.345,15590000.0
2009-09-02 09:06:00,64.336,64.336,64.32,64.331,9400000.0
2009-09-02 09:07:00,64.307,64.337,64.306,64.335,17090000.0
2009-09-02 09:08:00,64.319,64.319,64.285,64.285,4880000.0
2009-09-02 09:09:00,64.291,64.302,64.276,64.302,12030000.0
2009-09-02 09:10:00,64.298,64.309,64.292,64.309,9990000.0
2009-09-02 09:11:00,64.306,64.306,64.277,64.292,10330000.0
2009-09-02 09:12:00,64.309,64.32,64.294,64.32,13520000.0
2009-09-02 09:13:00,64.287,64.302,64.273,64.301,24040000.0
2009-09-02 09:14:00,64.274,64.297,64.274,64.29,16310000.0
2009-09-02 09:15:00,64.311,64.311,64.272,64.286,18600000.0
2009-09-02 09:16:00,64.292,64.292,64.274,64.284,12210000.0
2009-09-02 09:17:00,64.275,64.301,64.27,64.295,16230000.0
2009-09-02 09:18:00,64.29,64.29,64.26,64.275,15260000.0
2009-09-02 09:19:00,64.252,64.278,64.252,64.27,16750000.0
2009-09-02 09:20:00,64.291,64.291,64.263,64.263,9590000.0
2009-09-02 09:21:00,64.28,64.28,64.247,64.25,19010000.0
2009-09-02 09:22:00,64.271,64.275,64.236,64.242,12580000.0
2009-09-02 09:23:00,64.236,64.243,64.22,64.228,18410000.0
2009-09-02 09:24:00,64.234,64.239,64.209,64.209,8350000.0
2009-09-02 09:25:00,64.221,64.251,64.221,64.251,9590000.0
2009-09-02 09:26:00,64.237,64.243,64.218,64.236,18600000.0
2009-09-02 09:27:00,64.269,64.277,64.246,64.265,16990000.0
2009-09-02 09:28:00,64.261,64.261,64.244,64.261,13330000.0
2009-09-02 09:29:00,64.254,64.273,64.25,64.255,16530000.0
2009-09-02 09:30:00,64.258,64.273,64.248,64.269,15020000.0
2009-09-02 09:31:00,64.235,64.268,64.227,64.268,9050000.0
2009-09-02 09:32:00,64.27,64.27,64.239,64.255,20660000.0
2009-09-02 09:33:00,64.256,64.271,64.239,64.239,22160000.0
2009-09-02 09:34:00,64.23,64.262,64.226,64.262,15820000.0
2009-09-02 09:35:00,64.253,64.279,64.249,64.276,13940000.0
2009-09-02 09:36:00,64.281,64.281,64.245,64.257,23140000.0
2009-09-02 09:37:00,64.28,64.28,64.251,64.259,14540000.0
2009-09-02 09:38:00,64.232,64.256,64.232,64.255,19990000.0
2009-09-02 09:39:00,64.263,64.268,64.243,64.252,16560000.0
2009-09-02 09:40:00,64.222,64.261,64.211,64.238,15450000.0
2009-09-02 09:41:00,64.22,64.233,64.21,64.21,20090000.0
2009-09-02 09:42:00,64.231,64.231,64.191,64.203,15070000.0
2009-09-02 09:43:00,64.187,64.211,64.184,64.211,12600000.0
2009-09-02 09:44:00,64.189,64.209,64.189,64.192,23290000.0
2009-09-02 09:45:00,64.216,64.222,64.191,64.204,16020000.0
2009-09-02 09:46:00,64.233,64.233,64.209,64.209,19050000.0
2009-09-02 09:47:00,64.202,64.219,64.192,64.192,16530000.0
2009-09-02 09:48:00,64.209,64.22,64.197,64.22,10710000.0
2009-09-02 09:49:00,64.203,64.216,64.2,64.209,15480000.0
2009-09-02 09:50:00,64.188,64.201,64.169,64.192,14520000.0
2009-09-02 09:51:00,64.174,64.175,64.156,64.156,6200000.0
2009-09-02 09:52:00,64.17,64.178,64.152,64.178,9770000.0
2009-09-02 09:53:00,64.179,64.182,64.148,64.155,14690000.0
2009-09-02 09:54:00,64.17,64.17,64.139,64.16,25780000.0
2009-09-02 09:55:00,64.141,64.159,64.116,64.116,20670000.0
2009-09-02 09:56:00,64.131,64.131,64.097,64.097,11130000.0
2009-09-02 09:57:00,64.109,64.132,64.094,64.132,14880000.0
2009-09-02 09:58:00,64.109,64.119,64.089,64.105,12820000.0
2009-09-02 09:59:00,64.109,64.113,64.095,64.11,11650000.0
2009-09-02 10:00:00,64.112,64.125,64.103,64.125,8450000.0
2009-09-02 10:01:00,64.14,64.14,64.109,64.115,13790000.0
2009-09-02 10:02:00,64.116,64.116,64.091,64.104,11880000.0
2009-09-02 10:03:00,64.105,64.105,64.082,64.095,12770000.0
2009-09-02 10:04:00,64.078,64.088,64.07,64.07,13760000.0
2009-09-02 10:05:00,64.055,64.065,64.029,64.029,9400000.0
2009-09-02 10:06:00,64.051,64.051,63.92,63.921,15230000.0
2009-09-02 10:07:00,63.915,63.981,63.915,63.981,15260000.0
2009-09-02 10:08:00,63.976,63.988,63.949,63.988,18230000.0
2009-09-02 10:09:00,64.008,64.024,64.003,64.024,14280000.0
2009-09-02 10:10:00,64.021,64.021,63.978,64.007,18820000.0
2009-09-02 10:11:00,63.99,64.022,63.985,64.022,13510000.0
2009-09-02 10:12:00,64.041,64.052,64.021,64.037,15970000.0
2009-09-02 10:13:00,64.047,64.059,64.027,64.059,16040000.0
2009-09-02 10:14:00,64.061,64.075,64.048,64.075,11160000.0
2009-09-02 10:15:00,64.082,64.087,64.049,64.068,23560000.0
2009-09-02 10:16:00,64.055,64.107,64.055,64.107,15300000.0
2009-09-02 10:17:00,64.084,64.099,64.076,64.099,11830000.0
2009-09-02 10:18:00,64.119,64.119,64.096,64.096,9770000.0
2009-09-02 10:19:00,64.086,64.096,64.079,64.09,15010000.0
2009-09-02 10:20:00,64.082,64.088,64.068,64.076,14650000.0
2009-09-02 10:21:00,64.071,64.09,64.071,64.087,9780000.0
2009-09-02 10:22:00,64.076,64.1,64.066,64.1,10710000.0
2009-09-02 10:23:00,64.096,64.121,64.094,64.119,13950000.0
2009-09-02 10:24:00,64.128,64.128,64.1,64.113,14350000.0
2009-09-02 10:25:00,64.136,64.143,64.108,64.136,16950000.0
2009-09-02 10:26:00,64.129,64.141,64.104,64.104,18110000.0
2009-09-02 10:27:00,64.12,64.12,64.095,64.101,15580000.0
2009-09-02 10:28:00,64.109,64.119,64.097,64.101,18230000.0
2009-09-02 10:29:00,64.103,64.116,64.098,64.104,12970000.0
2009-09-02 10:30:00,64.111,64.118,64.106,64.118,13150000.0
2009-09-02 10:31:00,64.11,64.111,64.095,64.107,20170000.0
2009-09-02 10:32:00,64.122,64.127,64.096,64.127,18670000.0
2009-09-02 10:33:00,64.142,64.144,64.132,64.143,19000000.0
2009-09-02 10:34:00,64.139,64.164,64.132,64.152,16950000.0
2009-09-02 10:35:00,64.131,64.153,64.125,64.153,16110000.0
2009-09-02 10:36:00,64.155,64.195,64.15,64.175,19060000.0
2009-09-02 10:37:00,64.2,64.206,64.172,64.189,11460000.0
2009-09-02 10:38:00,64.192,64.198,64.179,64.185,12780000.0
2009-09-02 10:39:00,64.182,64.191,64.177,64.191,8350000.0
2009-09-02 10:40:00,64.194,64.2,64.187,64.199,13180000.0
2009-09-02 10:41:00,64.192,64.192,64.173,64.192,12630000.0
2009-09-02 10:42:00,64.211,64.211,64.191,64.204,14850000.0
2009-09-02 10:43:00,64.198,64.2,64.183,64.2,9810000.0
2009-09-02 10:44:00,64.199,64.199,64.173,64.177,9770000.0
2009-09-02 10:45:00,64.191,64.191,64.163,64.177,16040000.0
2009-09-02 10:46:00,64.17,64.17,64.139,64.162,16230000.0
2009-09-02 10:47:00,64.132,64.156,64.132,64.149,14840000.0
2009-09-02 10:48:00,64.152,64.171,64.141,64.169,12250000.0
2009-09-02 10:49:00,64.166,64.174,64.159,64.172,12210000.0
2009-09-02 10:50:00,64.174,64.187,64.169,64.182,11270000.0
2009-09-02 10:51:00,64.192,64.192,64.155,64.173,18250000.0
2009-09-02 10:52:00,64.18,64.182,64.158,64.158,11260000.0
2009-09-02 10:53:00,64.153,64.153,64.127,64.138,13710000.0
2009-09-02 10:54:00,64.151,64.164,64.144,64.153,13900000.0
2009-09-02 10:55:00,64.164,64.184,64.158,64.184,7510000.0
2009-09-02 10:56:00,64.185,64.21,64.182,64.21,9240000.0
2009-09-02 10:57:00,64.221,64.221,64.197,64.198,14840000.0
2009-09-02 10:58:00,64.173,64.202,64.17,64.192,11510000.0
2009-09-02 10:59:00,64.178,64.182,64.168,64.171,18260000.0
2009-09-02 11:00:00,64.175,64.175,64.149,64.149,14840000.0
2009-09-02 11:01:00,64.173,64.173,64.141,64.164,14470000.0
2009-09-02 11:02:00,64.163,64.183,64.157,64.161,13940000.0
2009-09-02 11:03:00,64.154,64.156,64.13,64.156,11460000.0
2009-09-02 11:04:00,64.158,64.169,64.147,64.162,12620000.0
2009-09-02 11:05:00,64.143,64.15,64.137,64.138,24320000.0
2009-09-02 11:06:00,64.151,64.155,64.138,64.155,10520000.0
2009-09-02 11:07:00,64.15,64.151,64.134,64.146,13190000.0
2009-09-02 11:08:00,64.139,64.154,64.134,64.154,18500000.0
2009-09-02 11:09:00,64.147,64.154,64.134,64.154,21330000.0
2009-09-02 11:10:00,64.156,64.156,64.15,64.154,14260000.0
2009-09-02 11:11:00,64.151,64.16,64.142,64.144,14370000.0
2009-09-02 11:12:00,64.159,64.174,64.148,64.174,9060000.0
2009-09-02 11:13:00,64.169,64.179,64.155,64.17,18410000.0
2009-09-02 11:14:00,64.157,64.179,64.157,64.161,14100000.0
2009-09-02 11:15:00,64.165,64.165,64.139,64.147,12210000.0
2009-09-02 11:16:00,64.152,64.152,64.131,64.145,17290000.0
2009-09-02 11:17:00,64.126,64.153,64.126,64.139,19390000.0
2009-09-02 11:18:00,64.151,64.151,64.138,64.144,10900000.0
2009-09-02 11:19:00,64.152,64.161,64.145,64.161,11080000.0
2009-09-02 11:20:00,64.169,64.181,64.162,64.178,19730000.0
2009-09-02 11:21:00,64.174,64.202,64.169,64.189,17740000.0
2009-09-02 11:22:00,64.163,64.184,64.153,64.174,13040000.0
2009-09-02 11:23:00,64.179,64.181,64.158,64.159,15810000.0
2009-09-02 11:24:00,64.176,64.183,64.159,64.159,17280000.0
2009-09-02 11:25:00,64.151,64.169,64.139,64.169,11660000.0
2009-09-02 11:26:00,64.161,64.178,64.155,64.157,21460000.0
2009-09-02 11:27:00,64.161,64.172,64.153,64.162,11650000.0
2009-09-02 11:28:00,64.151,64.191,64.151,64.191,7890000.0
2009-09-02 11:29:00,64.174,64.186,64.164,64.178,15790000.0
2009-09-02 11:30:00,64.189,64.189,64.17,64.181,6960000.0
2009-09-02 11:31:00,64.201,64.201,64.17,64.187,20540000.0
2009-09-02 11:32:00,64.163,64.206,64.163,64.206,17650000.0
2009-09-02 11:33:00,64.198,64.201,64.185,64.185,19350000.0
2009-09-02 11:34:00,64.177,64.189,64.168,64.188,13380000.0
2009-09-02 11:35:00,64.193,64.194,64.162,64.165,12210000.0
2009-09-02 11:36:00,64.178,64.178,64.161,64.171,11300000.0
2009-09-02 11:37:00,64.179,64.179,64.157,64.165,9240000.0
2009-09-02 11:38:00,64.171,64.171,64.134,64.147,19990000.0
2009-09-02 11:39:00,64.157,64.157,64.141,64.149,10380000.0
2009-09-02 11:40:00,64.148,64.152,64.127,64.135,15080000.0
2009-09-02 11:41:00,64.131,64.137,64.122,64.137,7180000.0
2009-09-02 11:42:00,64.141,64.141,64.111,64.137,15030000.0
2009-09-02 11:43:00,64.138,64.142,64.106,64.106,9630000.0
2009-09-02 11:44:00,64.101,64.105,64.092,64.1,14850000.0
2009-09-02 11:45:00,64.12,64.12,64.101,64.111,7330000.0
2009-09-02 11:46:00,64.113,64.128,64.107,64.127,17950000.0
2009-09-02 11:47:00,64.121,64.121,64.108,64.113,10700000.0
2009-09-02 11:48:00,64.124,64.124,64.093,64.097,15770000.0
2009-09-02 11:49:00,64.079,64.1,64.079,64.099,12250000.0
2009-09-02 11:50:00,64.08,64.112,64.08,64.108,15440000.0
2009-09-02 11:51:00,64.116,64.129,64.104,64.113,14540000.0
2009-09-02 11:52:00,64.093,64.108,64.093,64.106,13950000.0
2009-09-02 11:53:00,64.091,64.118,64.091,64.103,16010000.0
2009-09-02 11:54:00,64.113,64.113,64.092,64.092,18580000.0
2009-09-02 11:55:00,64.095,64.117,64.095,64.112,19960000.0
2009-09-02 11:56:00,64.102,64.113,64.091,64.101,16150000.0
2009-09-02 11:57:00,64.123,64.123,64.101,64.108,20630000.0
2009-09-02 11:58:00,64.103,64.113,64.093,64.113,13520000.0
2009-09-02 11:59:00,64.106,64.134,64.094,64.134,18230000.0
2009-09-02 12:00:00,64.129,64.135,64.117,64.12,22090000.0
2009-09-02 12:01:00,64.141,64.141,64.104,64.104,10560000.0
2009-09-02 12:02:00,64.106,64.12,64.105,64.117,9200000.0
2009-09-02 12:03:00,64.128,64.133,64.118,64.118,11070000.0
2009-09-02 12:04:00,64.113,64.143,64.113,64.143,13530000.0
2009-09-02 12:05:00,64.141,64.156,64.141,64.156,13380000.0
2009-09-02 12:06:00,64.159,64.159,64.143,64.154,10130000.0
2009-09-02 12:07:00,64.155,64.155,64.142,64.145,13020000.0
2009-09-02 12:08:00,64.161,64.166,64.147,64.152,15600000.0
2009-09-02 12:09:00,64.173,64.173,64.142,64.142,11840000.0
2009-09-02 12:10:00,64.145,64.16,64.143,64.149,12580000.0
2009-09-02 12:11:00,64.163,64.174,64.163,64.165,8870000.0
2009-09-02 12:12:00,64.174,64.174,64.161,64.161,7510000.0
2009-09-02 12:13:00,64.173,64.181,64.159,64.181,16360000.0
2009-09-02 12:14:00,64.179,64.179,64.164,64.164,7550000.0
2009-09-02 12:15:00,64.178,64.178,64.149,64.157,9210000.0
2009-09-02 12:16:00,64.148,64.154,64.148,64.15,11640000.0
2009-09-02 12:17:00,64.153,64.174,64.151,64.174,20740000.0
2009-09-02 12:18:00,64.174,64.189,64.17,64.189,9620000.0
2009-09-02 12:19:00,64.194,64.202,64.187,64.198,20920000.0
2009-09-02 12:20:00,64.197,64.21,64.192,64.192,15300000.0
2009-09-02 12:21:00,64.203,64.203,64.178,64.187,13010000.0
2009-09-02 12:22:00,64.175,64.189,64.175,64.189,10700000.0
2009-09-02 12:23:00,64.191,64.193,64.163,64.184,15830000.0
2009-09-02 12:24:00,64.195,64.2,64.174,64.185,22020000.0
2009-09-02 12:25:00,64.183,64.206,64.178,64.206,10560000.0
2009-09-02 12:26:00,64.208,64.208,64.162,64.178,18410000.0
2009-09-02 12:27:00,64.189,64.19,64.172,64.184,12110000.0
2009-09-02 12:28:00,64.185,64.194,64.166,64.168,13350000.0
2009-09-02 12:29:00,64.189,64.191,64.171,64.171,19950000.0
2009-09-02 12:30:00,64.19,64.199,64.175,64.19,20890000.0
2009-09-02 12:31:00,64.19,64.205,64.18,64.205,12780000.0
2009-09-02 12:32:00,64.203,64.209,64.195,64.198,16990000.0
2009-09-02 12:33:00,64.198,64.198,64.177,64.177,9020000.0
2009-09-02 12:34:00,64.178,64.2,64.178,64.199,8870000.0
2009-09-02 12:35:00,64.168,64.19,64.168,64.184,24430000.0
2009-09-02 12:36:00,64.196,64.197,64.189,64.197,12060000.0
2009-09-02 12:37:00,64.195,64.204,64.191,64.202,11500000.0
2009-09-02 12:38:00,64.2,64.2,64.186,64.186,9210000.0
2009-09-02 12:39:00,64.187,64.195,64.174,64.179,20920000.0
2009-09-02 12:40:00,64.178,64.201,64.178,64.198,11500000.0
2009-09-02 12:41:00,64.177,64.193,64.166,64.181,14870000.0
2009-09-02 12:42:00,64.188,64.188,64.162,64.177,18780000.0
2009-09-02 12:43:00,64.164,64.169,64.155,64.164,14900000.0
2009-09-02 12:44:00,64.162,64.162,64.149,64.156,11160000.0
2009-09-02 12:45:00,64.167,64.167,64.15,64.15,13150000.0
2009-09-02 12:46:00,64.162,64.171,64.162,64.167,17290000.0
2009-09-02 12:47:00,64.155,64.159,64.155,64.159,3570000.0
2009-09-02 12:48:00,64.154,64.154,64.128,64.142,15860000.0
2009-09-02 12:49:00,64.166,64.175,64.148,64.158,23490000.0
2009-09-02 12:50:00,64.189,64.192,64.148,64.148,12590000.0
2009-09-02 12:51:00,64.17,64.171,64.159,64.16,16990000.0
2009-09-02 12:52:00,64.161,64.168,64.159,64.168,8830000.0
2009-09-02 12:53:00,64.165,64.165,64.161,64.164,10890000.0
2009-09-02 12:54:00,64.179,64.181,64.166,64.166,8270000.0
2009-09-02 12:55:00,64.17,64.179,64.166,64.172,23560000.0
2009-09-02 12:56:00,64.162,64.173,64.162,64.172,13520000.0
2009-09-02 12:57:00,64.19,64.194,64.166,64.182,16000000.0
2009-09-02 12:58:00,64.188,64.188,64.185,64.187,9210000.0
2009-09-02 12:59:00,64.194,64.197,64.179,64.182,18070000.0
2009-09-02 13:00:00,64.191,64.199,64.177,64.193,11920000.0
2009-09-02 13:01:00,64.175,64.199,64.175,64.187,15250000.0
2009-09-02 13:02:00,64.192,64.209,64.192,64.207,16990000.0
2009-09-02 13:03:00,64.213,64.213,64.179,64.189,19300000.0
2009-09-02 13:04:00,64.202,64.202,64.186,64.198,24830000.0
2009-09-02 13:05:00,64.197,64.204,64.192,64.192,18330000.0
2009-09-02 13:06:00,64.212,64.212,64.169,64.178,19410000.0
2009-09-02 13:07:00,64.163,64.169,64.156,64.166,14870000.0
2009-09-02 13:08:00,64.161,64.173,64.161,64.166,15410000.0
2009-09-02 13:09:00,64.159,64.159,64.14,64.144,8300000.0
2009-09-02 13:10:00,64.153,64.159,64.148,64.156,13560000.0
2009-09-02 13:11:00,64.156,64.167,64.128,64.141,24660000.0
2009-09-02 13:12:00,64.139,64.145,64.128,64.129,18590000.0
2009-09-02 13:13:00,64.121,64.145,64.121,64.14,20160000.0
2009-09-02 13:14:00,64.143,64.161,64.14,64.152,16010000.0
2009-09-02 13:15:00,64.173,64.173,64.134,64.134,10710000.0
2009-09-02 13:16:00,64.14,64.183,64.14,64.183,11360000.0
2009-09-02 13:17:00,64.169,64.185,64.169,64.175,12290000.0
2009-09-02 13:18:00,64.192,64.192,64.181,64.191,8450000.0
2009-09-02 13:19:00,64.185,64.191,64.179,64.189,12060000.0
2009-09-02 13:20:00,64.174,64.182,64.166,64.182,12440000.0
2009-09-02 13:21:00,64.188,64.188,64.171,64.183,9200000.0
2009-09-02 13:22:00,64.167,64.178,64.166,64.174,17840000.0
2009-09-02 13:23:00,64.172,64.172,64.147,64.169,18600000.0
2009-09-02 13:24:00,64.156,64.177,64.152,64.177,18820000.0
2009-09-02 13:25:00,64.153,64.17,64.146,64.17,14090000.0
2009-09-02 13:26:00,64.175,64.183,64.158,64.176,18460000.0
2009-09-02 13:27:00,64.175,64.175,64.169,64.169,4740000.0
2009-09-02 13:28:00,64.169,64.169,64.143,64.147,14270000.0
2009-09-02 13:29:00,64.161,64.175,64.161,64.175,13350000.0
2009-09-02 13:30:00,64.182,64.182,64.132,64.139,12810000.0
2009-09-02 13:31:00,64.149,64.149,64.136,64.145,10780000.0
2009-09-02 13:32:00,64.136,64.151,64.134,64.134,9800000.0
2009-09-02 13:33:00,64.15,64.187,64.142,64.187,9820000.0
2009-09-02 13:34:00,64.183,64.21,64.183,64.206,14880000.0
2009-09-02 13:35:00,64.193,64.198,64.161,64.19,19390000.0
2009-09-02 13:36:00,64.189,64.192,64.178,64.187,18630000.0
2009-09-02 13:37:00,64.181,64.181,64.167,64.178,13560000.0
2009-09-02 13:38:00,64.162,64.188,64.158,64.179,17890000.0
2009-09-02 13:39:00,64.194,64.203,64.177,64.188,17500000.0
2009-09-02 13:40:00,64.194,64.204,64.185,64.204,17320000.0
2009-09-02 13:41:00,64.186,64.196,64.176,64.178,15820000.0
2009-09-02 13:42:00,64.184,64.184,64.16,64.174,10710000.0
2009-09-02 13:43:00,64.147,64.171,64.147,64.168,16350000.0
2009-09-02 13:44:00,64.177,64.177,64.154,64.158,13520000.0
2009-09-02 13:45:00,64.159,64.159,64.124,64.127,15260000.0
2009-09-02 13:46:00,64.152,64.16,64.143,64.16,8270000.0
2009-09-02 13:47:00,64.17,64.171,64.125,64.146,17360000.0
2009-09-02 13:48:00,64.14,64.14,64.105,64.105,14460000.0
2009-09-02 13:49:00,64.114,64.136,64.114,64.13,13080000.0
2009-09-02 13:50:00,64.129,64.131,64.054,64.075,22200000.0
2009-09-02 13:51:00,64.062,64.068,64.052,64.061,16190000.0
2009-09-02 13:52:00,64.053,64.06,64.046,64.051,13940000.0
2009-09-02 13:53:00,64.038,64.064,64.038,64.057,15250000.0
2009-09-02 13:54:00,64.06,64.06,64.044,64.045,12430000.0
2009-09-02 13:55:00,64.055,64.088,64.053,64.086,10150000.0
2009-09-02 13:56:00,64.083,64.093,64.083,64.087,17480000.0
2009-09-02 13:57:00,64.098,64.113,64.087,64.113,10000000.0
2009-09-02 13:58:00,64.107,64.112,64.083,64.083,13190000.0
2009-09-02 13:59:00,64.076,64.097,64.074,64.097,21980000.0
2009-09-02 14:00:00,64.109,64.123,64.095,64.123,20660000.0
2009-09-02 14:01:00,64.112,64.118,64.106,64.114,15670000.0
2009-09-02 14:02:00,64.125,64.14,64.119,64.14,15990000.0
2009-09-02 14:03:00,64.151,64.153,64.131,64.136,17360000.0
2009-09-02 14:04:00,64.111,64.124,64.097,64.102,19910000.0
2009-09-02 14:05:00,64.111,64.139,64.105,64.139,14690000.0
2009-09-02 14:06:00,64.14,64.14,64.125,64.131,15110000.0
2009-09-02 14:07:00,64.138,64.14,64.128,64.131,11460000.0
2009-09-02 14:08:00,64.138,64.141,64.108,64.122,17090000.0
2009-09-02 14:09:00,64.139,64.139,64.121,64.131,9210000.0
2009-09-02 14:10:00,64.112,64.131,64.106,64.119,17520000.0
2009-09-02 14:11:00,64.123,64.162,64.12,64.162,17100000.0
2009-09-02 14:12:00,64.166,64.166,64.147,64.153,10040000.0
2009-09-02 14:13:00,64.152,64.165,64.152,64.165,20480000.0
2009-09-02 14:14:00,64.148,64.17,64.138,64.138,16570000.0
2009-09-02 14:15:00,64.136,64.136,64.044,64.051,11660000.0
2009-09-02 14:16:00,64.02,64.045,63.989,64.039,20290000.0
2009-09-02 14:17:00,64.042,64.071,64.03,64.071,11450000.0
2009-09-02 14:18:00,64.079,64.117,64.071,64.117,16140000.0
2009-09-02 14:19:00,64.073,64.098,64.062,64.07,16650000.0
2009-09-02 14:20:00,64.05,64.05,64.022,64.026,9200000.0
2009-09-02 14:21:00,64.019,64.019,63.975,63.984,10560000.0
2009-09-02 14:22:00,64.009,64.011,63.985,63.989,16400000.0
2009-09-02 14:23:00,63.985,63.995,63.969,63.977,20490000.0
2009-09-02 14:24:00,63.954,63.954,63.915,63.942,11640000.0
2009-09-02 14:25:00,63.953,63.962,63.936,63.936,12250000.0
2009-09-02 14:26:00,63.943,63.996,63.938,63.996,15780000.0
2009-09-02 14:27:00,64.013,64.016,63.977,63.998,19170000.0
2009-09-02 14:28:00,63.977,64.013,63.973,64.012,19790000.0
2009-09-02 14:29:00,63.995,64.041,63.995,64.041,12210000.0
2009-09-02 14:30:00,64.036,64.036,63.992,64.005,12210000.0
2009-09-02 14:31:00,63.986,64.009,63.979,63.979,14470000.0
2009-09-02 14:32:00,63.96,63.962,63.931,63.943,18080000.0
2009-09-02 14:33:00,63.936,63.995,63.936,63.995,9200000.0
2009-09-02 14:34:00,63.993,64.017,63.982,64.001,20740000.0
2009-09-02 14:35:00,64.006,64.006,63.979,63.991,13170000.0
2009-09-02 14:36:00,64.01,64.012,63.958,63.959,12400000.0
2009-09-02 14:37:00,63.951,63.979,63.948,63.964,12960000.0
2009-09-02 14:38:00,63.964,64.0,63.959,63.999,15220000.0
2009-09-02 14:39:00,64.007,64.007,63.994,64.001,8530000.0
2009-09-02 14:40:00,64.001,64.011,63.987,64.011,12220000.0
2009-09-02 14:41:00,64.006,64.021,63.998,64.021,13970000.0
2009-09-02 14:42:00,64.023,64.023,63.991,64.001,17480000.0
2009-09-02 14:43:00,63.995,64.004,63.977,63.982,14890000.0
2009-09-02 14:44:00,63.99,63.991,63.964,63.982,17700000.0
2009-09-02 14:45:00,63.995,64.004,63.972,63.972,11080000.0
2009-09-02 14:46:00,63.99,64.002,63.967,63.968,11460000.0
2009-09-02 14:47:00,63.959,63.959,63.898,63.915,12780000.0
2009-09-02 14:48:00,63.914,63.914,63.871,63.896,15200000.0
2009-09-02 14:49:00,63.916,63.967,63.901,63.948,22750000.0
2009-09-02 14:50:00,63.942,63.969,63.931,63.931,18480000.0
2009-09-02 14:51:00,63.944,63.944,63.931,63.937,12850000.0
2009-09-02 14:52:00,63.936,63.962,63.936,63.956,18870000.0
2009-09-02 14:53:00,63.964,64.0,63.96,63.991,14720000.0
2009-09-02 14:54:00,63.997,63.997,63.944,63.944,15440000.0
2009-09-02 14:55:00,63.965,63.98,63.939,63.939,11280000.0
2009-09-02 14:56:00,63.94,63.954,63.933,63.942,13530000.0
2009-09-02 14:57:00,63.957,63.962,63.94,63.962,15030000.0
2009-09-02 14:58:00,63.95,63.956,63.934,63.942,17320000.0
2009-09-02 14:59:00,63.921,63.965,63.916,63.965,24220000.0
2009-09-02 15:00:00,63.956,63.956,63.909,63.909,12440000.0
2009-09-02 15:01:00,63.91,63.926,63.91,63.926,4700000.0
2009-09-02 15:02:00,63.928,63.934,63.904,63.904,20480000.0
2009-09-02 15:03:00,63.926,63.942,63.913,63.942,18970000.0
2009-09-02 15:04:00,63.932,63.938,63.921,63.926,13020000.0
2009-09-02 15:05:00,63.909,63.923,63.902,63.914,17210000.0
2009-09-02 15:06:00,63.91,63.942,63.904,63.938,17500000.0
2009-09-02 15:07:00,63.913,63.928,63.91,63.921,11840000.0
2009-09-02 15:08:00,63.932,63.94,63.919,63.93,17320000.0
2009-09-02 15:09:00,63.934,63.934,63.898,63.9,16410000.0
2009-09-02 15:10:00,63.906,63.906,63.885,63.897,11080000.0
2009-09-02 15:11:00,63.894,63.933,63.894,63.917,14510000.0
2009-09-02 15:12:00,63.944,63.944,63.907,63.914,12060000.0
2009-09-02 15:13:00,63.912,63.928,63.908,63.912,20670000.0
2009-09-02 15:14:00,63.905,63.94,63.905,63.938,18220000.0
2009-09-02 15:15:00,63.933,63.938,63.893,63.914,23260000.0
2009-09-02 15:16:00,63.914,63.914,63.888,63.905,14720000.0
2009-09-02 15:17:00,63.886,63.902,63.885,63.902,12620000.0
2009-09-02 15:18:00,63.903,63.932,63.9,63.929,12630000.0
2009-09-02 15:19:00,63.898,63.914,63.895,63.901,15580000.0
2009-09-02 15:20:00,63.909,63.913,63.879,63.879,12780000.0
2009-09-02 15:21:00,63.9,63.9,63.867,63.891,13150000.0
2009-09-02 15:22:00,63.898,63.916,63.888,63.905,22250000.0
2009-09-02 15:23:00,63.915,63.923,63.902,63.923,13710000.0
2009-09-02 15:24:00,63.928,63.953,63.918,63.953,12970000.0
2009-09-02 15:25:00,63.952,63.957,63.939,63.956,15440000.0
2009-09-02 15:26:00,63.97,63.981,63.932,63.949,26160000.0
2009-09-02 15:27:00,63.954,63.973,63.942,63.96,14270000.0
2009-09-02 15:28:00,63.952,63.971,63.944,63.971,19970000.0
2009-09-02 15:29:00,63.98,63.98,63.95,63.959,17150000.0
2009-09-02 15:30:00,63.956,63.968,63.937,63.937,12020000.0
2009-09-02 15:31:00,63.941,63.957,63.925,63.957,9770000.0
2009-09-02 15:32:00,63.972,64.009,63.972,64.009,12400000.0
2009-09-02 15:33:00,64.007,64.019,63.997,63.997,10370000.0
2009-09-02 15:34:00,64.009,64.014,63.992,64.014,11130000.0
2009-09-02 15:35:00,64.005,64.034,64.004,64.013,17880000.0
2009-09-02 15:36:00,64.024,64.024,63.987,63.987,8460000.0
2009-09-02 15:37:00,63.996,64.034,63.993,64.031,12590000.0
2009-09-02 15:38:00,64.03,64.03,63.993,64.011,13570000.0
2009-09-02 15:39:00,64.009,64.014,63.998,64.009,16720000.0
2009-09-02 15:40:00,63.99,63.999,63.967,63.987,16720000.0
2009-09-02 15:41:00,63.973,64.009,63.973,64.009,23680000.0
2009-09-02 15:42:00,64.022,64.027,64.0,64.018,17890000.0
2009-09-02 15:43:00,64.032,64.061,64.022,64.051,13330000.0
2009-09-02 15:44:00,64.026,64.034,64.013,64.026,21480000.0
2009-09-02 15:45:00,64.027,64.041,64.019,64.03,22840000.0
2009-09-02 15:46:00,64.028,64.046,64.023,64.046,23700000.0
2009-09-02 15:47:00,64.032,64.046,64.024,64.04,19650000.0
2009-09-02 15:48:00,64.022,64.046,64.01,64.038,22570000.0
2009-09-02 15:49:00,64.025,64.045,64.019,64.038,18040000.0
2009-09-02 15:50:00,64.029,64.053,64.029,64.039,11830000.0
2009-09-02 15:51:00,64.072,64.076,64.048,64.07,23100000.0
2009-09-02 15:52:00,64.087,64.092,64.065,64.083,20930000.0
2009-09-02 15:53:00,64.101,64.109,64.071,64.105,20710000.0
2009-09-02 15:54:00,64.112,64.129,64.101,64.129,14650000.0
2009-09-02 15:55:00,64.129,64.134,64.115,64.125,15780000.0
2009-09-02 15:56:00,64.082,64.105,64.078,64.099,16050000.0
2009-09-02 15:57:00,64.094,64.094,64.074,64.081,12060000.0
2009-09-02 15:58:00,64.088,64.09,64.054,64.054,13190000.0
2009-09-02 15:59:00,64.04,64.065,64.039,64.042,15770000.0
2009-09-02 16:00:00,64.055,64.061,64.02,64.048,18690000.0
2009-09-02 16:01:00,64.045,64.064,64.029,64.059,16000000.0
2009-09-02 16:02:00,64.057,64.073,64.052,64.07,12580000.0
2009-09-02 16:03:00,64.083,64.083,64.046,64.082,17830000.0
2009-09-02 16:04:00,64.07,64.07,64.024,64.029,13900000.0
2009-09-02 16:05:00,64.051,64.067,64.024,64.061,17840000.0
2009-09-02 16:06:00,64.072,64.072,64.027,64.052,20960000.0
2009-09-02 16:07:00,64.053,64.057,64.039,64.052,16190000.0
2009-09-02 16:08:00,64.048,64.051,64.029,64.038,18440000.0
2009-09-02 16:09:00,64.051,64.057,64.031,64.053,18470000.0
2009-09-02 16:10:00,64.041,64.067,64.04,64.067,8270000.0
2009-09-02 16:11:00,64.071,64.113,64.064,64.104,17360000.0
2009-09-02 16:12:00,64.115,64.115,64.089,64.096,13410000.0
2009-09-02 16:13:00,64.104,64.113,64.088,64.104,23560000.0
2009-09-02 16:14:00,64.082,64.104,64.078,64.1,14880000.0
2009-09-02 16:15:00,64.109,64.117,64.097,64.117,7710000.0
2009-09-02 16:16:00,64.105,64.109,64.088,64.088,13890000.0
2009-09-02 16:17:00,64.078,64.093,64.077,64.086,18580000.0
2009-09-02 16:18:00,64.093,64.093,64.053,64.053,13340000.0
2009-09-02 16:19:00,64.082,64.087,64.052,64.081,15410000.0
2009-09-02 16:20:00,64.089,64.09,64.058,64.076,14850000.0
2009-09-02 16:21:00,64.089,64.098,64.075,64.095,14320000.0
2009-09-02 16:22:00,64.078,64.086,64.062,64.086,17140000.0
2009-09-02 16:23:00,64.091,64.092,64.064,64.068,14850000.0
2009-09-02 16:24:00,64.067,64.067,64.048,64.055,12400000.0
2009-09-02 16:25:00,64.056,64.067,64.045,64.05,25180000.0
2009-09-02 16:26:00,64.064,64.064,64.037,64.042,12410000.0
2009-09-02 16:27:00,64.048,64.048,64.008,64.021,17850000.0
2009-09-02 16:28:00,63.991,64.019,63.991,64.011,17320000.0
2009-09-02 16:29:00,64.018,64.022,64.005,64.005,9580000.0
2009-09-02 16:30:00,64.019,64.024,63.998,64.024,22200000.0
2009-09-02 16:31:00,64.031,64.031,63.997,64.014,14460000.0
2009-09-02 16:32:00,63.974,63.998,63.957,63.957,16200000.0
2009-09-02 16:33:00,63.961,63.968,63.945,63.968,12060000.0
2009-09-02 16:34:00,63.954,63.964,63.942,63.949,16570000.0
2009-09-02 16:35:00,63.937,63.959,63.935,63.957,13750000.0
2009-09-02 16:36:00,63.967,63.987,63.957,63.987,15260000.0
2009-09-02 16:37:00,63.984,63.987,63.965,63.965,13910000.0
2009-09-02 16:38:00,63.972,63.98,63.947,63.948,10720000.0
2009-09-02 16:39:00,63.967,63.981,63.963,63.971,15630000.0
2009-09-02 16:40:00,63.973,63.977,63.95,63.968,17150000.0
2009-09-02 16:41:00,63.975,63.989,63.972,63.981,14310000.0
2009-09-02 16:42:00,63.994,63.994,63.972,63.972,10710000.0
2009-09-02 16:43:00,63.989,64.02,63.989,64.006,13970000.0
2009-09-02 16:44:00,64.031,64.031,63.998,63.998,10890000.0
2009-09-02 16:45:00,64.02,64.02,64.006,64.008,11070000.0
2009-09-02 16:46:00,64.005,64.03,64.005,64.011,13560000.0
2009-09-02 16:47:00,64.032,64.038,64.017,64.017,13340000.0
2009-09-02 16:48:00,64.025,64.033,64.016,64.033,15410000.0
2009-09-02 16:49:00,64.015,64.03,64.006,64.03,14280000.0
2009-09-02 16:50:00,64.034,64.034,64.015,64.027,21420000.0
2009-09-02 16:51:00,64.029,64.038,64.015,64.037,11510000.0
2009-09-02 16:52:00,64.016,64.026,64.009,64.016,19210000.0
2009-09-02 16:53:00,64.027,64.03,63.991,63.997,15780000.0
2009-09-02 16:54:00,63.985,64.014,63.984,64.014,20040000.0
2009-09-02 16:55:00,64.033,64.044,64.025,64.034,16920000.0
2009-09-02 16:56:00,64.05,64.071,64.044,64.071,16760000.0
2009-09-02 16:57:00,64.08,64.09,64.054,64.054,15020000.0
2009-09-02 16:58:00,64.062,64.067,64.05,64.054,13160000.0
2009-09-02 16:59:00,64.048,64.06,64.028,64.06,24870000.0
2009-09-02 17:00:00,64.052,64.064,64.041,64.06,13370000.0
2009-09-02 17:01:00,64.055,64.056,64.043,64.056,18910000.0
2009-09-02 17:02:00,64.032,64.038,64.025,64.025,12240000.0
2009-09-02 17:03:00,64.035,64.038,64.003,64.024,20110000.0
2009-09-02 17:04:00,64.005,64.026,63.998,64.006,16760000.0
2009-09-02 17:05:00,64.019,64.023,64.0,64.011,13550000.0
2009-09-02 17:06:00,64.017,64.017,63.989,63.989,12010000.0
2009-09-02 17:07:00,63.976,64.001,63.975,63.995,17210000.0
2009-09-02 17:08:00,63.999,64.001,63.989,64.001,9020000.0
2009-09-02 17:09:00,64.005,64.022,63.98,64.022,17330000.0
2009-09-02 17:10:00,64.017,64.019,63.997,64.008,18300000.0
2009-09-02 17:11:00,64.003,64.003,63.988,64.003,13150000.0
2009-09-02 17:12:00,63.999,63.999,63.955,63.976,19430000.0
2009-09-02 17:13:00,63.981,63.986,63.971,63.982,11650000.0
2009-09-02 17:14:00,63.967,63.991,63.966,63.988,12060000.0
2009-09-02 17:15:00,63.984,63.984,63.948,63.955,9430000.0
2009-09-02 17:16:00,63.962,63.971,63.958,63.96,15070000.0
2009-09-02 17:17:00,63.974,63.995,63.974,63.995,10530000.0
2009-09-02 17:18:00,64.001,64.005,63.994,64.005,14660000.0
2009-09-02 17:19:00,64.026,64.033,64.009,64.028,10890000.0
2009-09-02 17:20:00,64.024,64.046,64.024,64.042,12410000.0
2009-09-02 17:21:00,64.046,64.05,64.033,64.041,13230000.0
2009-09-02 17:22:00,64.047,64.063,64.043,64.063,10890000.0
2009-09-02 17:23:00,64.065,64.072,64.055,64.056,15590000.0
2009-09-02 17:24:00,64.083,64.084,64.058,64.058,10330000.0
2009-09-02 17:25:00,64.06,64.061,64.035,64.035,10230000.0
2009-09-02 17:26:00,64.036,64.07,64.035,64.068,18630000.0
2009-09-02 17:27:00,64.071,64.071,64.055,64.06,10370000.0
2009-09-02 17:28:00,64.063,64.068,64.051,64.061,17540000.0
2009-09-02 17:29:00,64.058,64.058,64.039,64.044,10330000.0
2009-09-02 17:30:00,64.052,64.054,64.043,64.044,11690000.0
2009-09-02 17:31:00,64.042,64.042,64.023,64.023,8640000.0
2009-09-02 17:32:00,64.031,64.043,64.02,64.043,13260000.0
2009-09-02 17:33:00,64.044,64.055,64.033,64.042,14310000.0
2009-09-02 17:34:00,64.03,64.052,64.03,64.049,15210000.0
2009-09-02 17:35:00,64.043,64.048,64.037,64.047,18210000.0
2009-09-02 17:36:00,64.048,64.048,64.024,64.03,11260000.0
2009-09-02 17:37:00,64.038,64.041,64.022,64.022,23530000.0
2009-09-02 17:38:00,64.023,64.034,64.014,64.034,21510000.0
2009-09-02 17:39:00,64.044,64.044,64.023,64.028,27800000.0
2009-09-02 17:40:00,64.01,64.027,64.01,64.019,11060000.0
2009-09-02 17:41:00,64.021,64.026,64.018,64.018,14840000.0
2009-09-02 17:42:00,64.023,64.03,64.015,64.021,14650000.0
2009-09-02 17:43:00,64.024,64.024,63.998,64.014,14840000.0
2009-09-02 17:44:00,64.008,64.011,63.981,63.982,17850000.0
2009-09-02 17:45:00,63.994,63.994,63.983,63.986,10030000.0
2009-09-02 17:46:00,63.99,63.992,63.973,63.979,17850000.0
2009-09-02 17:47:00,64.006,64.022,63.994,64.022,13530000.0
2009-09-02 17:48:00,64.034,64.036,64.031,64.031,7520000.0
2009-09-02 17:49:00,64.025,64.039,64.023,64.029,20520000.0
2009-09-02 17:50:00,64.024,64.031,64.018,64.023,14120000.0
2009-09-02 17:51:00,64.034,64.039,64.025,64.038,12980000.0
2009-09-02 17:52:00,64.023,64.045,64.023,64.039,18210000.0
2009-09-02 17:53:00,64.018,64.042,64.015,64.042,19720000.0
2009-09-02 17:54:00,64.053,64.053,64.034,64.044,22160000.0
2009-09-02 17:55:00,64.033,64.06,64.033,64.058,19550000.0
2009-09-02 17:56:00,64.053,64.056,64.028,64.035,12600000.0
2009-09-02 17:57:00,64.038,64.038,63.999,63.999,8680000.0
2009-09-02 17:58:00,63.985,64.018,63.985,64.018,9480000.0
2009-09-02 17:59:00,63.998,64.016,63.991,64.006,19090000.0
2009-09-02 18:00:00,64.008,64.008,63.996,63.997,9390000.0
2009-09-02 18:01:00,64.002,64.013,63.997,64.013,15670000.0
2009-09-02 18:02:00,64.008,64.008,63.991,64.003,6430000.0
2009-09-02 18:03:00,64.01,64.01,63.985,63.996,10000000.0
2009-09-02 18:04:00,63.99,63.997,63.982,63.99,12810000.0
2009-09-02 18:05:00,63.986,64.0,63.986,63.988,12950000.0
2009-09-02 18:06:00,64.006,64.006,63.976,63.979,8630000.0
2009-09-02 18:07:00,63.979,63.981,63.956,63.968,15250000.0
2009-09-02 18:08:00,63.952,63.966,63.943,63.951,17930000.0
2009-09-02 18:09:00,63.961,63.97,63.947,63.97,13340000.0
2009-09-02 18:10:00,63.99,63.993,63.959,63.969,14320000.0
2009-09-02 18:11:00,63.962,63.966,63.954,63.958,17830000.0
2009-09-02 18:12:00,63.972,63.972,63.928,63.928,10940000.0
2009-09-02 18:13:00,63.94,63.941,63.904,63.915,22350000.0
2009-09-02 18:14:00,63.912,63.923,63.901,63.923,11270000.0
2009-09-02 18:15:00,63.939,63.939,63.918,63.928,9820000.0
2009-09-02 18:16:00,63.941,63.942,63.911,63.916,12260000.0
2009-09-02 18:17:00,63.913,63.913,63.881,63.886,10700000.0
2009-09-02 18:18:00,63.895,63.895,63.878,63.878,10380000.0
2009-09-02 18:19:00,63.89,63.901,63.881,63.899,14280000.0
2009-09-02 18:20:00,63.887,63.91,63.885,63.91,15020000.0
2009-09-02 18:21:00,63.921,63.921,63.905,63.905,13710000.0
2009-09-02 18:22:00,63.924,63.924,63.909,63.916,13340000.0
2009-09-02 18:23:00,63.912,63.924,63.912,63.921,8490000.0
2009-09-02 18:24:00,63.942,63.942,63.927,63.942,10330000.0
2009-09-02 18:25:00,63.933,63.942,63.926,63.939,11340000.0
2009-09-02 18:26:00,63.929,63.944,63.925,63.938,23560000.0
2009-09-02 18:27:00,63.95,63.956,63.942,63.954,19800000.0
2009-09-02 18:28:00,63.932,63.953,63.932,63.953,14140000.0
2009-09-02 18:29:00,63.949,63.952,63.939,63.949,22240000.0
2009-09-02 18:30:00,63.956,63.956,63.946,63.951,8680000.0
2009-09-02 18:31:00,63.935,63.936,63.914,63.926,16000000.0
2009-09-02 18:32:00,63.914,63.922,63.906,63.918,12210000.0
2009-09-02 18:33:00,63.92,63.921,63.896,63.906,18080000.0
2009-09-02 18:34:00,63.903,63.903,63.887,63.889,10140000.0
2009-09-02 18:35:00,63.882,63.913,63.882,63.913,31060000.0
2009-09-02 18:36:00,63.932,63.932,63.912,63.912,15490000.0
2009-09-02 18:37:00,63.902,63.929,63.902,63.912,8870000.0
2009-09-02 18:38:00,63.904,63.915,63.888,63.888,11910000.0
2009-09-02 18:39:00,63.908,63.91,63.898,63.906,18070000.0
2009-09-02 18:40:00,63.906,63.919,63.905,63.916,18630000.0
2009-09-02 18:41:00,63.917,63.924,63.899,63.899,24180000.0
2009-09-02 18:42:00,63.925,63.925,63.913,63.922,9850000.0
2009-09-02 18:43:00,63.922,63.922,63.908,63.91,18340000.0
2009-09-02 18:44:00,63.897,63.919,63.895,63.919,9390000.0
2009-09-02 18:45:00,63.926,63.931,63.904,63.917,31120000.0
2009-09-02 18:46:00,63.919,63.919,63.9,63.902,10000000.0
2009-09-02 18:47:00,63.886,63.92,63.886,63.92,15840000.0
2009-09-02 18:48:00,63.927,63.927,63.908,63.908,12660000.0
2009-09-02 18:49:00,63.921,63.921,63.908,63.915,10520000.0
2009-09-02 18:50:00,63.906,63.922,63.905,63.918,15410000.0
2009-09-02 18:51:00,63.917,63.919,63.913,63.917,15060000.0
2009-09-02 18:52:00,63.924,63.924,63.914,63.916,9590000.0
2009-09-02 18:53:00,63.914,63.924,63.902,63.924,11870000.0
2009-09-02 18:54:00,63.915,63.916,63.898,63.898,12070000.0
2009-09-02 18:55:00,63.907,63.913,63.9,63.9,20330000.0
2009-09-02 18:56:00,63.908,63.915,63.903,63.903,18610000.0
2009-09-02 18:57:00,63.912,63.912,63.871,63.876,11650000.0
2009-09-02 18:58:00,63.876,63.876,63.85,63.85,24500000.0
2009-09-02 18:59:00,63.859,63.86,63.847,63.857,20880000.0
2009-09-02 19:00:00,63.853,63.875,63.847,63.875,13710000.0
2009-09-02 19:01:00,63.881,63.881,63.859,63.866,14880000.0
2009-09-02 19:02:00,63.867,63.888,63.866,63.888,17100000.0
2009-09-02 19:03:00,63.896,63.896,63.87,63.87,10140000.0
2009-09-02 19:04:00,63.872,63.872,63.841,63.855,20090000.0
2009-09-02 19:05:00,63.854,63.857,63.844,63.856,17850000.0
2009-09-02 19:06:00,63.868,63.868,63.845,63.848,14120000.0
2009-09-02 19:07:00,63.861,63.873,63.861,63.873,8310000.0
2009-09-02 19:08:00,63.876,63.884,63.87,63.884,6960000.0
2009-09-02 19:09:00,63.896,63.896,63.874,63.886,20130000.0
2009-09-02 19:10:00,63.877,63.891,63.874,63.891,10520000.0
2009-09-02 19:11:00,63.902,63.907,63.892,63.892,14450000.0
2009-09-02 19:12:00,63.901,63.901,63.882,63.889,16380000.0
2009-09-02 19:13:00,63.904,63.913,63.904,63.91,11870000.0
2009-09-02 19:14:00,63.909,63.911,63.899,63.908,14920000.0
2009-09-02 19:15:00,63.92,63.942,63.914,63.932,11080000.0
2009-09-02 19:16:00,63.936,63.936,63.915,63.916,10320000.0
2009-09-02 19:17:00,63.912,63.912,63.898,63.903,9960000.0
2009-09-02 19:18:00,63.921,63.924,63.897,63.915,14850000.0
2009-09-02 19:19:00,63.923,63.931,63.917,63.918,13380000.0
2009-09-02 19:20:00,63.918,63.921,63.898,63.898,24220000.0
2009-09-02 19:21:00,63.921,63.921,63.904,63.908,14920000.0
2009-09-02 19:22:00,63.905,63.913,63.903,63.909,18040000.0
2009-09-02 19:23:00,63.908,63.908,63.882,63.886,11700000.0
2009-09-02 19:24:00,63.896,63.901,63.874,63.901,20180000.0
2009-09-02 19:25:00,63.887,63.896,63.885,63.886,13750000.0
2009-09-02 19:26:00,63.884,63.884,63.872,63.876,17880000.0
2009-09-02 19:27:00,63.882,63.882,63.866,63.867,9590000.0
2009-09-02 19:28:00,63.886,63.895,63.877,63.895,13360000.0
2009-09-02 19:29:00,63.886,63.886,63.871,63.871,8280000.0
2009-09-02 19:30:00,63.895,63.903,63.881,63.9,12770000.0
2009-09-02 19:31:00,63.907,63.923,63.904,63.923,9810000.0
2009-09-02 19:32:00,63.902,63.926,63.902,63.926,14460000.0
2009-09-02 19:33:00,63.934,63.934,63.908,63.91,18900000.0
2009-09-02 19:34:00,63.908,63.908,63.894,63.894,11380000.0
2009-09-02 19:35:00,63.902,63.911,63.902,63.911,14650000.0
2009-09-02 19:36:00,63.919,63.919,63.882,63.882,10590000.0
2009-09-02 19:37:00,63.892,63.897,63.885,63.893,16000000.0
2009-09-02 19:38:00,63.886,63.886,63.882,63.882,14310000.0
2009-09-02 19:39:00,63.895,63.901,63.873,63.873,18440000.0
2009-09-02 19:40:00,63.888,63.891,63.867,63.88,15230000.0
2009-09-02 19:41:00,63.903,63.909,63.896,63.896,11510000.0
2009-09-02 19:42:00,63.902,63.902,63.89,63.901,10510000.0
2009-09-02 19:43:00,63.899,63.907,63.888,63.898,17330000.0
2009-09-02 19:44:00,63.894,63.901,63.887,63.891,18300000.0
2009-09-02 19:45:00,63.915,63.919,63.901,63.91,16750000.0
2009-09-02 19:46:00,63.9,63.912,63.9,63.908,7340000.0
2009-09-02 19:47:00,63.914,63.914,63.884,63.896,22920000.0
2009-09-02 19:48:00,63.885,63.885,63.868,63.883,12210000.0
2009-09-02 19:49:00,63.876,63.892,63.875,63.888,19760000.0
2009-09-02 19:50:00,63.893,63.894,63.885,63.894,13930000.0
2009-09-02 19:51:00,63.901,63.901,63.883,63.888,18670000.0
2009-09-02 19:52:00,63.871,63.884,63.871,63.872,16350000.0
2009-09-02 19:53:00,63.883,63.893,63.883,63.888,11650000.0
2009-09-02 19:54:00,63.901,63.905,63.893,63.899,19960000.0
2009-09-02 19:55:00,63.895,63.901,63.894,63.898,21070000.0
2009-09-02 19:56:00,63.895,63.898,63.895,63.898,11870000.0
2009-09-02 19:57:00,63.904,63.904,63.886,63.902,13190000.0
2009-09-02 19:58:00,63.898,63.903,63.897,63.903,13180000.0
2009-09-02 19:59:00,63.9,63.932,63.9,63.932,15590000.0
2009-09-02 20:00:00,63.949,63.971,63.945,63.967,17700000.0
2009-09-02 20:01:00,63.952,63.963,63.945,63.95,18980000.0
2009-09-02 20:02:00,63.948,63.948,63.923,63.936,9770000.0
2009-09-02 20:03:00,63.936,63.936,63.905,63.914,7520000.0
2009-09-02 20:04:00,63.903,63.907,63.898,63.905,10780000.0
2009-09-02 20:05:00,63.91,63.918,63.91,63.918,11270000.0
2009-09-02 20:06:00,63.915,63.919,63.906,63.917,20700000.0
2009-09-02 20:07:00,63.903,63.92,63.903,63.911,14930000.0
2009-09-02 20:08:00,63.901,63.922,63.901,63.905,20030000.0
2009-09-02 20:09:00,63.917,63.917,63.887,63.89,9400000.0
2009-09-02 20:10:00,63.886,63.895,63.879,63.895,15090000.0
2009-09-02 20:11:00,63.884,63.886,63.873,63.886,12590000.0
2009-09-02 20:12:00,63.881,63.881,63.839,63.849,16600000.0
2009-09-02 20:13:00,63.842,63.842,63.827,63.836,14840000.0
2009-09-02 20:14:00,63.832,63.832,63.808,63.819,18250000.0
2009-09-02 20:15:00,63.827,63.85,63.827,63.85,8680000.0
2009-09-02 20:16:00,63.842,63.845,63.827,63.845,7630000.0
2009-09-02 20:17:00,63.842,63.849,63.836,63.848,19010000.0
2009-09-02 20:18:00,63.862,63.862,63.844,63.852,8120000.0
2009-09-02 20:19:00,63.872,63.876,63.861,63.876,15060000.0
2009-09-02 20:20:00,63.882,63.89,63.867,63.871,18780000.0
2009-09-02 20:21:00,63.883,63.884,63.876,63.884,8500000.0
2009-09-02 20:22:00,63.865,63.88,63.854,63.86,25530000.0
2009-09-02 20:23:00,63.863,63.872,63.863,63.868,18070000.0
2009-09-02 20:24:00,63.872,63.873,63.855,63.873,13520000.0
2009-09-02 20:25:00,63.851,63.87,63.851,63.866,9960000.0
2009-09-02 20:26:00,63.869,63.88,63.863,63.863,12640000.0
2009-09-02 20:27:00,63.87,63.883,63.867,63.883,13750000.0
2009-09-02 20:28:00,63.88,63.887,63.88,63.887,11860000.0
2009-09-02 20:29:00,63.865,63.878,63.865,63.874,10150000.0
2009-09-02 20:30:00,63.889,63.889,63.862,63.886,12630000.0
2009-09-02 20:31:00,63.865,63.882,63.865,63.878,16710000.0
2009-09-02 20:32:00,63.879,63.879,63.877,63.878,9050000.0
2009-09-02 20:33:00,63.886,63.886,63.88,63.886,9050000.0
2009-09-02 20:34:00,63.888,63.912,63.888,63.912,13190000.0
2009-09-02 20:35:00,63.906,63.929,63.902,63.929,8500000.0
2009-09-02 20:36:00,63.937,63.937,63.916,63.926,8270000.0
2009-09-02 20:37:00,63.908,63.931,63.908,63.931,18440000.0
2009-09-02 20:38:00,63.912,63.921,63.912,63.918,11310000.0
2009-09-02 20:39:00,63.925,63.925,63.915,63.924,9950000.0
2009-09-02 20:40:00,63.927,63.927,63.911,63.923,12590000.0
2009-09-02 20:41:00,63.914,63.917,63.904,63.914,18970000.0
2009-09-02 20:42:00,63.913,63.913,63.902,63.907,9990000.0
2009-09-02 20:43:00,63.888,63.908,63.881,63.902,14710000.0
2009-09-02 20:44:00,63.902,63.908,63.892,63.903,11880000.0
2009-09-02 20:45:00,63.891,63.891,63.867,63.868,16000000.0
2009-09-02 20:46:00,63.875,63.886,63.875,63.876,9870000.0
2009-09-02 20:47:00,63.886,63.89,63.877,63.886,18610000.0
2009-09-02 20:48:00,63.891,63.891,63.868,63.891,16910000.0
2009-09-02 20:49:00,63.873,63.893,63.873,63.892,13720000.0
2009-09-02 20:50:00,63.889,63.892,63.874,63.889,17360000.0
2009-09-02 20:51:00,63.891,63.891,63.88,63.89,9200000.0
2009-09-02 20:52:00,63.9,63.902,63.873,63.878,13710000.0
2009-09-02 20:53:00,63.88,63.88,63.865,63.875,15960000.0
2009-09-02 20:54:00,63.881,63.883,63.86,63.883,19420000.0
2009-09-02 20:55:00,63.863,63.871,63.859,63.859,10710000.0
2009-09-02 20:56:00,63.848,63.864,63.84,63.841,35620000.0
2009-09-02 20:57:00,63.86,63.861,63.837,63.854,17660000.0
2009-09-02 20:58:00,63.866,63.866,63.856,63.861,19770000.0
2009-09-02 20:59:00,63.836,63.855,63.835,63.84,12620000.0
2009-09-02 21:00:00,63.835,63.835,63.811,63.817,12770000.0
2009-09-02 21:01:00,63.833,63.84,63.826,63.837,18450000.0
2009-09-02 21:02:00,63.822,63.831,63.822,63.823,10600000.0
2009-09-02 21:03:00,63.842,63.842,63.824,63.829,13700000.0
2009-09-02 21:04:00,63.813,63.833,63.813,63.833,9590000.0
2009-09-02 21:05:00,63.825,63.834,63.822,63.828,12410000.0
2009-09-02 21:06:00,63.843,63.843,63.834,63.835,11130000.0
2009-09-02 21:07:00,63.821,63.827,63.813,63.827,20100000.0
2009-09-02 21:09:00,63.831,63.833,63.819,63.821,125900000.0
2009-09-02 21:10:00,63.823,63.823,63.804,63.809,122120000.0
2009-09-02 21:12:00,63.839,63.842,63.828,63.837,20700000.0
2009-09-02 21:13:00,63.838,63.838,63.838,63.838,1320000.0
2009-09-02 21:14:00,63.831,63.831,63.815,63.816,11670000.0
2009-09-02 21:15:00,63.846,63.846,63.842,63.842,4880000.0
2009-09-02 21:16:00,63.844,63.844,63.827,63.841,14640000.0
2009-09-02 21:17:00,63.83,63.839,63.823,63.837,16380000.0
2009-09-02 21:18:00,63.831,63.831,63.817,63.819,11450000.0
2009-09-02 21:19:00,63.835,63.835,63.829,63.83,6430000.0
2009-09-02 21:20:00,63.831,63.837,63.82,63.837,11540000.0
2009-09-02 21:21:00,63.838,63.838,63.825,63.837,12780000.0
2009-09-02 21:22:00,63.83,63.834,63.815,63.818,19540000.0
2009-09-02 21:23:00,63.8,63.804,63.787,63.804,7700000.0
2009-09-02 21:24:00,63.823,63.823,63.793,63.814,18110000.0
2009-09-02 21:25:00,63.831,63.831,63.814,63.818,16380000.0
2009-09-02 21:26:00,63.805,63.819,63.798,63.817,15630000.0
2009-09-02 21:27:00,63.827,63.827,63.807,63.821,8450000.0
2009-09-02 21:28:00,63.817,63.837,63.815,63.828,14090000.0
2009-09-02 21:29:00,63.833,63.833,63.805,63.831,16010000.0
2009-09-02 21:30:00,63.845,63.845,63.829,63.844,12960000.0
2009-09-02 21:31:00,63.856,63.857,63.842,63.852,14510000.0
2009-09-02 21:32:00,63.843,63.859,63.843,63.856,14650000.0
2009-09-02 21:33:00,63.856,63.856,63.844,63.844,11310000.0
2009-09-02 21:34:00,63.848,63.848,63.834,63.845,16750000.0
2009-09-02 21:35:00,63.849,63.854,63.848,63.848,9580000.0
2009-09-02 21:36:00,63.865,63.865,63.852,63.854,16520000.0
2009-09-02 21:37:00,63.851,63.851,63.833,63.843,9610000.0
2009-09-02 21:38:00,63.835,63.86,63.831,63.86,9400000.0
2009-09-02 21:39:00,63.872,63.878,63.865,63.874,15100000.0
2009-09-02 21:40:00,63.873,63.874,63.859,63.864,16090000.0
2009-09-02 21:41:00,63.874,63.874,63.862,63.862,5260000.0
2009-09-02 21:42:00,63.872,63.872,63.861,63.872,15480000.0
2009-09-02 21:43:00,63.858,63.87,63.858,63.87,12070000.0
2009-09-02 21:44:00,63.863,63.867,63.851,63.851,19380000.0
2009-09-02 21:45:00,63.867,63.867,63.851,63.853,10140000.0
2009-09-02 21:46:00,63.84,63.852,63.84,63.848,13710000.0
2009-09-02 21:47:00,63.851,63.851,63.831,63.842,15630000.0
2009-09-02 21:48:00,63.86,63.86,63.843,63.843,6470000.0
2009-09-02 21:49:00,63.843,63.849,63.831,63.831,13380000.0
2009-09-02 21:50:00,63.82,63.846,63.82,63.845,15210000.0
2009-09-02 21:51:00,63.848,63.848,63.833,63.837,10360000.0
2009-09-02 21:52:00,63.844,63.846,63.828,63.846,20160000.0
2009-09-02 21:53:00,63.855,63.855,63.855,63.855,4540000.0
2009-09-02 21:54:00,63.863,63.864,63.862,63.862,7320000.0
2009-09-02 21:55:00,63.841,63.848,63.833,63.839,18790000.0
2009-09-02 21:56:00,63.83,63.842,63.83,63.84,8080000.0
2009-09-02 21:57:00,63.848,63.848,63.83,63.845,8300000.0
2009-09-02 21:58:00,63.835,63.847,63.835,63.844,15650000.0
2009-09-02 21:59:00,63.847,63.847,63.825,63.837,18340000.0
2009-09-02 22:00:00,63.852,63.852,63.825,63.846,125640000.0
2009-09-02 22:01:00,63.846,63.849,63.835,63.847,117730000.0
2009-09-02 22:02:00,63.834,63.852,63.833,63.852,57730000.0
2009-09-02 22:03:00,63.856,63.856,63.846,63.853,61050000.0
2009-09-02 22:04:00,63.852,63.852,63.838,63.843,89320000.0
2009-09-02 22:05:00,63.839,63.852,63.837,63.837,110250000.0
2009-09-02 22:06:00,63.853,63.853,63.829,63.843,87120000.0
2009-09-02 22:07:00,63.85,63.85,63.833,63.837,111600000.0
2009-09-02 22:08:00,63.834,63.839,63.827,63.833,58100000.0
2009-09-02 22:09:00,63.87,63.87,63.829,63.841,127770000.0
2009-09-02 22:10:00,63.838,63.846,63.834,63.846,102490000.0
2009-09-02 22:11:00,63.83,63.843,63.83,63.837,77970000.0
2009-09-02 22:12:00,63.853,63.853,63.832,63.832,111850000.0
2009-09-02 22:13:00,63.834,63.846,63.834,63.845,75760000.0
2009-09-02 22:14:00,63.837,63.847,63.834,63.846,102970000.0
2009-09-02 22:15:00,63.844,63.848,63.838,63.844,131350000.0
2009-09-02 22:16:00,63.84,63.846,63.84,63.846,100850000.0
2009-09-02 22:17:00,63.831,63.846,63.831,63.846,60180000.0
2009-09-02 22:18:00,63.856,63.858,63.851,63.851,58920000.0
2009-09-02 22:19:00,63.847,63.847,63.836,63.838,72380000.0
2009-09-02 22:20:00,63.84,63.846,63.834,63.843,96340000.0
2009-09-02 22:21:00,63.854,63.859,63.847,63.85,65330000.0
2009-09-02 22:22:00,63.845,63.855,63.832,63.855,80930000.0
2009-09-02 22:23:00,63.854,63.854,63.842,63.854,121920000.0
2009-09-02 22:24:00,63.854,63.854,63.839,63.853,90530000.0
2009-09-02 22:25:00,63.84,63.854,63.84,63.847,68180000.0
2009-09-02 22:26:00,63.829,63.845,63.829,63.845,84910000.0
2009-09-02 22:27:00,63.85,63.854,63.837,63.837,88090000.0
2009-09-02 22:28:00,63.85,63.855,63.84,63.854,110720000.0
2009-09-02 22:29:00,63.846,63.854,63.833,63.854,104190000.0
2009-09-02 22:30:00,63.854,63.858,63.84,63.858,81500000.0
2009-09-02 22:33:00,63.861,63.861,63.853,63.853,6380000.0
2009-09-02 22:34:00,63.857,63.857,63.857,63.857,2440000.0
2009-09-02 22:35:00,63.855,63.86,63.855,63.856,108410000.0
2009-09-02 22:36:00,63.863,63.863,63.842,63.856,147010000.0
2009-09-02 22:37:00,63.864,63.866,63.859,63.859,104100000.0
2009-09-02 22:38:00,63.84,63.862,63.84,63.856,99070000.0
2009-09-02 22:39:00,63.866,63.866,63.853,63.866,115020000.0
2009-09-02 22:40:00,63.876,63.876,63.862,63.868,75830000.0
2009-09-02 22:42:00,63.868,63.868,63.847,63.863,125560000.0
2009-09-02 22:45:00,63.876,63.884,63.854,63.884,103000000.0
2009-09-02 22:46:00,63.892,63.899,63.891,63.896,79960000.0
2009-09-02 22:47:00,63.887,63.895,63.882,63.882,89380000.0
2009-09-02 22:48:00,63.896,63.896,63.873,63.881,90400000.0
2009-09-02 22:49:00,63.886,63.886,63.872,63.886,71210000.0
2009-09-02 22:51:00,63.895,63.895,63.872,63.886,102650000.0
2009-09-02 22:54:00,63.893,63.897,63.889,63.893,80850000.0
2009-09-02 22:55:00,63.885,63.888,63.88,63.888,81380000.0
2009-09-02 22:56:00,63.898,63.904,63.893,63.893,57340000.0
2009-09-02 22:57:00,63.907,63.907,63.876,63.893,100810000.0
2009-09-02 22:58:00,63.888,63.896,63.886,63.896,95290000.0
2009-09-02 22:59:00,63.89,63.896,63.887,63.89,116560000.0
2009-09-02 23:00:00,63.905,63.905,63.894,63.898,60470000.0
2009-09-02 23:01:00,63.907,63.907,63.898,63.898,68330000.0
2009-09-02 23:03:00,63.903,63.903,63.884,63.889,117110000.0
2009-09-02 23:04:00,63.896,63.903,63.892,63.898,126870000.0
2009-09-02 23:05:00,63.909,63.914,63.902,63.907,84050000.0
2009-09-02 23:06:00,63.925,63.925,63.911,63.919,89300000.0
2009-09-02 23:07:00,63.912,63.917,63.901,63.904,95210000.0
2009-09-02 23:08:00,63.92,63.933,63.918,63.92,114350000.0
2009-09-02 23:09:00,63.898,63.907,63.897,63.907,74470000.0
2009-09-02 23:11:00,63.92,63.92,63.909,63.909,35690000.0
2009-09-02 23:12:00,63.91,63.919,63.91,63.91,55460000.0
2009-09-02 23:13:00,63.916,63.916,63.902,63.908,88980000.0
2009-09-02 23:14:00,63.898,63.9,63.897,63.897,63170000.0
2009-09-02 23:15:00,63.894,63.913,63.894,63.899,61650000.0
2009-09-02 23:18:00,63.913,63.913,63.893,63.898,62480000.0
2009-09-02 23:19:00,63.905,63.907,63.9,63.907,79240000.0
2009-09-02 23:20:00,63.899,63.899,63.895,63.898,77140000.0
2009-09-02 23:21:00,63.904,63.904,63.89,63.897,96510000.0
2009-09-02 23:22:00,63.894,63.9,63.89,63.89,79730000.0
2009-09-02 23:23:00,63.897,63.904,63.888,63.896,47440000.0
2009-09-02 23:24:00,63.914,63.915,63.909,63.911,62030000.0
2009-09-02 23:26:00,63.908,63.908,63.9,63.903,86160000.0
2009-09-02 23:27:00,63.93,63.93,63.903,63.903,64020000.0
2009-09-02 23:28:00,63.906,63.906,63.894,63.9,44990000.0
2009-09-02 23:29:00,63.905,63.905,63.892,63.899,124710000.0
2009-09-02 23:30:00,63.892,63.897,63.89,63.897,114920000.0
2009-09-02 23:31:00,63.889,63.889,63.885,63.886,66070000.0
2009-09-02 23:32:00,63.897,63.899,63.895,63.897,85590000.0
2009-09-02 23:33:00,63.908,63.908,63.898,63.898,104120000.0
2009-09-02 23:34:00,63.896,63.9,63.895,63.897,103460000.0
2009-09-02 23:35:00,63.919,63.931,63.906,63.921,32460000.0
2009-09-02 23:36:00,63.909,63.913,63.904,63.905,34420000.0
2009-09-02 23:37:00,63.902,63.923,63.902,63.913,54370000.0
2009-09-02 23:38:00,63.905,63.921,63.905,63.918,10900000.0
2009-09-02 23:39:00,63.923,63.923,63.904,63.904,6020000.0
2009-09-02 23:40:00,63.907,63.915,63.893,63.915,68430000.0
2009-09-02 23:42:00,63.916,63.916,63.91,63.911,87520000.0
2009-09-02 23:44:00,63.913,63.914,63.901,63.914,27350000.0
2009-09-02 23:45:00,63.924,63.924,63.907,63.909,44470000.0
2009-09-02 23:46:00,63.918,63.921,63.9,63.9,51490000.0
2009-09-02 23:47:00,63.907,63.914,63.893,63.9,78520000.0
2009-09-02 23:48:00,63.915,63.915,63.884,63.889,100460000.0
2009-09-02 23:49:00,63.905,63.905,63.873,63.883,80420000.0
2009-09-02 23:50:00,63.872,63.892,63.864,63.864,137200000.0
2009-09-02 23:51:00,63.895,63.895,63.87,63.885,70330000.0
2009-09-02 23:52:00,63.88,63.891,63.88,63.891,53870000.0
2009-09-02 23:53:00,63.888,63.899,63.883,63.889,35070000.0
2009-09-02 23:54:00,63.884,63.894,63.873,63.894,31760000.0
2009-09-02 23:55:00,63.885,63.892,63.871,63.885,52080000.0
2009-09-02 23:56:00,63.881,63.895,63.881,63.895,24160000.0
2009-09-02 23:57:00,63.883,63.883,63.872,63.877,17280000.0
2009-09-02 23:58:00,63.873,63.894,63.873,63.888,50780000.0
2009-09-02 23:59:00,63.879,63.887,63.879,63.887,43860000.0
2009-09-03 00:00:00,63.901,63.905,63.894,63.905,50800000.0
2009-09-03 00:01:00,63.884,63.905,63.884,63.905,41170000.0
2009-09-03 00:02:00,63.907,63.907,63.898,63.898,52140000.0
2009-09-03 00:03:00,63.902,63.914,63.902,63.91,33300000.0
2009-09-03 00:04:00,63.892,63.906,63.892,63.897,81510000.0
2009-09-03 00:05:00,63.898,63.911,63.894,63.906,68200000.0
2009-09-03 00:06:00,63.886,63.888,63.885,63.885,61020000.0
2009-09-03 00:07:00,63.889,63.894,63.889,63.894,35170000.0
2009-09-03 00:08:00,63.896,63.902,63.89,63.898,21820000.0
2009-09-03 00:09:00,63.91,63.91,63.894,63.901,25810000.0
2009-09-03 00:10:00,63.905,63.909,63.9,63.906,73090000.0
2009-09-03 00:11:00,63.902,63.915,63.901,63.901,69680000.0
2009-09-03 00:12:00,63.933,63.933,63.902,63.91,39250000.0
2009-09-03 00:13:00,63.901,63.907,63.9,63.907,71600000.0
2009-09-03 00:14:00,63.916,63.916,63.9,63.907,109460000.0
2009-09-03 00:15:00,63.916,63.916,63.905,63.905,50420000.0
2009-09-03 00:17:00,63.908,63.909,63.908,63.908,28990000.0
2009-09-03 00:18:00,63.917,63.917,63.901,63.908,63310000.0
2009-09-03 00:19:00,63.898,63.9,63.893,63.899,99170000.0
2009-09-03 00:20:00,63.912,63.917,63.91,63.917,71310000.0
2009-09-03 00:21:00,63.918,63.918,63.909,63.91,73590000.0
2009-09-03 00:22:00,63.896,63.9,63.895,63.898,39580000.0
2009-09-03 00:23:00,63.904,63.904,63.881,63.895,84830000.0
2009-09-03 00:24:00,63.913,63.913,63.89,63.896,85080000.0
2009-09-03 00:25:00,63.885,63.888,63.879,63.888,70080000.0
2009-09-03 00:26:00,63.88,63.902,63.88,63.897,67470000.0
2009-09-03 00:27:00,63.879,63.88,63.877,63.877,111750000.0
2009-09-03 00:28:00,63.891,63.897,63.89,63.897,105160000.0
2009-09-03 00:29:00,63.895,63.896,63.89,63.896,96340000.0
2009-09-03 00:30:00,63.926,63.926,63.911,63.911,87240000.0
2009-09-03 00:33:00,63.916,63.916,63.91,63.91,103730000.0
2009-09-03 00:35:00,63.908,63.908,63.899,63.899,80230000.0
2009-09-03 00:36:00,63.914,63.914,63.892,63.898,71040000.0
2009-09-03 00:37:00,63.89,63.897,63.889,63.89,87110000.0
2009-09-03 00:38:00,63.897,63.898,63.891,63.896,68500000.0
2009-09-03 00:39:00,63.895,63.895,63.882,63.888,70200000.0
2009-09-03 00:40:00,63.878,63.887,63.878,63.887,95070000.0
2009-09-03 00:41:00,63.897,63.9,63.89,63.89,71980000.0
2009-09-03 00:42:00,63.879,63.881,63.877,63.879,99640000.0
2009-09-03 00:43:00,63.877,63.878,63.87,63.87,66840000.0
2009-09-03 00:44:00,63.867,63.868,63.847,63.852,125910000.0
2009-09-03 00:45:00,63.863,63.863,63.846,63.857,109530000.0
2009-09-03 00:46:00,63.859,63.872,63.853,63.86,100690000.0
2009-09-03 00:47:00,63.866,63.874,63.851,63.874,62260000.0
2009-09-03 00:48:00,63.865,63.865,63.854,63.854,113970000.0
2009-09-03 00:49:00,63.855,63.855,63.844,63.847,76900000.0
2009-09-03 00:50:00,63.841,63.854,63.832,63.841,47200000.0
2009-09-03 00:51:00,63.851,63.851,63.818,63.828,22720000.0
2009-09-03 00:52:00,63.815,63.82,63.791,63.798,86250000.0
2009-09-03 00:53:00,63.799,63.81,63.777,63.806,45330000.0
2009-09-03 00:54:00,63.825,63.825,63.812,63.825,110760000.0
2009-09-03 00:55:00,63.827,63.85,63.826,63.85,11650000.0
2009-09-03 00:56:00,63.84,63.854,63.84,63.852,52440000.0
2009-09-03 00:57:00,63.864,63.864,63.834,63.834,59410000.0
2009-09-03 00:58:00,63.836,63.836,63.821,63.823,61760000.0
2009-09-03 00:59:00,63.818,63.821,63.804,63.809,116590000.0
2009-09-03 01:00:00,63.826,63.826,63.807,63.817,38420000.0
2009-09-03 01:01:00,63.824,63.828,63.822,63.826,65510000.0
2009-09-03 01:02:00,63.846,63.846,63.84,63.84,51810000.0
2009-09-03 01:03:00,63.83,63.834,63.822,63.828,74730000.0
2009-09-03 01:04:00,63.825,63.852,63.825,63.828,77380000.0
2009-09-03 01:05:00,63.835,63.841,63.822,63.822,48470000.0
2009-09-03 01:06:00,63.831,63.831,63.813,63.818,52090000.0
2009-09-03 01:07:00,63.801,63.815,63.801,63.806,62110000.0
2009-09-03 01:08:00,63.8,63.805,63.798,63.798,53400000.0
2009-09-03 01:09:00,63.813,63.813,63.79,63.805,45920000.0
2009-09-03 01:10:00,63.796,63.805,63.791,63.797,58620000.0
2009-09-03 01:11:00,63.808,63.811,63.807,63.808,97330000.0
2009-09-03 01:12:00,63.816,63.824,63.804,63.824,158340000.0
2009-09-03 01:13:00,63.827,63.83,63.826,63.828,83590000.0
2009-09-03 01:14:00,63.826,63.826,63.812,63.826,80320000.0
2009-09-03 01:15:00,63.818,63.818,63.81,63.817,46610000.0
2009-09-03 01:16:00,63.823,63.823,63.797,63.807,34080000.0
2009-09-03 01:17:00,63.811,63.814,63.803,63.808,46820000.0
2009-09-03 01:18:00,63.826,63.826,63.811,63.811,97900000.0
2009-09-03 01:19:00,63.816,63.817,63.793,63.799,114740000.0
2009-09-03 01:20:00,63.804,63.804,63.793,63.793,33680000.0
2009-09-03 01:21:00,63.813,63.813,63.793,63.812,44050000.0
2009-09-03 01:22:00,63.833,63.86,63.833,63.847,18510000.0
2009-09-03 01:23:00,63.832,63.845,63.832,63.845,37790000.0
2009-09-03 01:24:00,63.862,63.862,63.847,63.854,7330000.0
2009-09-03 01:25:00,63.85,63.865,63.85,63.857,14690000.0
2009-09-03 01:26:00,63.865,63.865,63.841,63.855,137640000.0
2009-09-03 01:27:00,63.842,63.852,63.842,63.848,11090000.0
2009-09-03 01:28:00,63.858,63.858,63.858,63.858,2440000.0
2009-09-03 01:29:00,63.848,63.848,63.84,63.84,106220000.0
2009-09-03 01:30:00,63.854,63.862,63.842,63.862,11080000.0
2009-09-03 01:31:00,63.881,63.892,63.874,63.885,79740000.0
2009-09-03 01:32:00,63.897,63.897,63.891,63.891,7970000.0
2009-09-03 01:33:00,63.895,63.895,63.879,63.888,34000000.0
2009-09-03 01:34:00,63.895,63.895,63.883,63.895,40530000.0
2009-09-03 01:35:00,63.891,63.906,63.891,63.906,34250000.0
2009-09-03 01:36:00,63.914,63.914,63.893,63.909,18650000.0
2009-09-03 01:37:00,63.895,63.895,63.88,63.894,43100000.0
2009-09-03 01:38:00,63.896,63.896,63.881,63.887,54430000.0
2009-09-03 01:39:00,63.864,63.875,63.86,63.874,100460000.0
2009-09-03 01:40:00,63.856,63.868,63.852,63.868,73750000.0
2009-09-03 01:41:00,63.857,63.857,63.84,63.855,69020000.0
2009-09-03 01:42:00,63.862,63.862,63.841,63.841,87390000.0
2009-09-03 01:43:00,63.858,63.864,63.85,63.857,124580000.0
2009-09-03 01:44:00,63.855,63.88,63.846,63.88,108920000.0
2009-09-03 01:45:00,63.891,63.891,63.872,63.873,152390000.0
2009-09-03 01:46:00,63.881,63.909,63.881,63.903,125970000.0
2009-09-03 01:47:00,63.898,63.913,63.896,63.909,61730000.0
2009-09-03 01:48:00,63.918,63.924,63.904,63.917,90570000.0
2009-09-03 01:49:00,63.926,63.933,63.905,63.913,85440000.0
2009-09-03 01:50:00,63.92,63.934,63.904,63.919,72720000.0
2009-09-03 01:51:00,63.9,63.92,63.887,63.9,71990000.0
2009-09-03 01:52:00,63.89,63.902,63.874,63.881,69270000.0
2009-09-03 01:53:00,63.886,63.902,63.876,63.89,21840000.0
2009-09-03 01:54:00,63.896,63.896,63.883,63.888,71080000.0
2009-09-03 01:55:00,63.894,63.894,63.876,63.886,86540000.0
2009-09-03 01:56:00,63.881,63.898,63.877,63.894,116910000.0
2009-09-03 01:57:00,63.886,63.89,63.881,63.881,95410000.0
2009-09-03 01:58:00,63.889,63.892,63.872,63.888,78510000.0
2009-09-03 02:01:00,63.932,63.932,63.907,63.907,8540000.0
2009-09-03 02:02:00,63.919,63.919,63.898,63.914,12020000.0
2009-09-03 02:03:00,63.918,63.918,63.889,63.893,16010000.0
2009-09-03 02:04:00,63.892,63.893,63.879,63.893,20030000.0
2009-09-03 02:05:00,63.881,63.881,63.866,63.875,11090000.0
2009-09-03 02:06:00,63.868,63.868,63.845,63.859,14460000.0
2009-09-03 02:07:00,63.854,63.854,63.854,63.854,2440000.0
2009-09-03 02:08:00,63.846,63.861,63.843,63.859,13740000.0
2009-09-03 02:09:00,63.86,63.86,63.839,63.849,17650000.0
2009-09-03 02:10:00,63.875,63.885,63.861,63.869,17590000.0
2009-09-03 02:11:00,63.856,63.891,63.856,63.885,13140000.0
2009-09-03 02:12:00,63.911,63.925,63.897,63.908,19620000.0
2009-09-03 02:13:00,63.913,63.913,63.891,63.902,11870000.0
2009-09-03 02:14:00,63.877,63.897,63.871,63.897,9950000.0
2009-09-03 02:15:00,63.907,63.91,63.887,63.91,11360000.0
2009-09-03 02:16:00,63.909,63.909,63.885,63.894,11490000.0
2009-09-03 02:17:00,63.87,63.882,63.838,63.845,17740000.0
2009-09-03 02:18:00,63.835,63.858,63.833,63.858,15450000.0
2009-09-03 02:19:00,63.844,63.86,63.842,63.855,19620000.0
2009-09-03 02:20:00,63.848,63.848,63.829,63.843,11490000.0
2009-09-03 02:21:00,63.84,63.84,63.799,63.811,19800000.0
2009-09-03 02:22:00,63.782,63.782,63.744,63.781,16010000.0
2009-09-03 02:23:00,63.802,63.812,63.79,63.811,20580000.0
2009-09-03 02:24:00,63.825,63.825,63.792,63.797,8880000.0
2009-09-03 02:25:00,63.822,63.823,63.783,63.803,19000000.0
2009-09-03 02:26:00,63.812,63.826,63.806,63.82,20820000.0
2009-09-03 02:27:00,63.828,63.828,63.804,63.807,10940000.0
2009-09-03 02:28:00,63.791,63.811,63.791,63.811,8640000.0
2009-09-03 02:29:00,63.797,63.803,63.781,63.783,19960000.0
2009-09-03 02:30:00,63.784,63.784,63.766,63.766,7690000.0
2009-09-03 02:31:00,63.769,63.772,63.725,63.725,13750000.0
2009-09-03 02:32:00,63.711,63.746,63.691,63.746,9820000.0
2009-09-03 02:33:00,63.766,63.78,63.744,63.78,19720000.0
2009-09-03 02:34:00,63.773,63.788,63.764,63.786,21450000.0
2009-09-03 02:35:00,63.766,63.786,63.762,63.778,19180000.0
2009-09-03 02:36:00,63.771,63.777,63.734,63.74,12960000.0
2009-09-03 02:37:00,63.734,63.745,63.721,63.737,18070000.0
2009-09-03 02:38:00,63.73,63.759,63.73,63.756,9250000.0
2009-09-03 02:39:00,63.749,63.754,63.732,63.754,15140000.0
2009-09-03 02:40:00,63.74,63.769,63.728,63.769,12030000.0
2009-09-03 02:41:00,63.78,63.781,63.758,63.759,14570000.0
2009-09-03 02:42:00,63.779,63.784,63.763,63.784,10710000.0
2009-09-03 02:43:00,63.782,63.791,63.762,63.768,14590000.0
2009-09-03 02:44:00,63.777,63.78,63.767,63.767,8650000.0
2009-09-03 02:45:00,63.782,63.792,63.764,63.786,13930000.0
2009-09-03 02:46:00,63.774,63.783,63.767,63.767,14500000.0
2009-09-03 02:47:00,63.792,63.797,63.77,63.795,17460000.0
2009-09-03 02:48:00,63.774,63.801,63.774,63.801,8680000.0
2009-09-03 02:49:00,63.792,63.797,63.78,63.797,9200000.0
2009-09-03 02:50:00,63.786,63.815,63.786,63.799,13900000.0
2009-09-03 02:51:00,63.805,63.828,63.794,63.827,14470000.0
2009-09-03 02:52:00,63.83,63.83,63.798,63.799,18460000.0
2009-09-03 02:53:00,63.803,63.812,63.792,63.812,12250000.0
2009-09-03 02:54:00,63.809,63.825,63.803,63.825,20470000.0
2009-09-03 02:55:00,63.813,63.828,63.798,63.824,24110000.0
2009-09-03 02:56:00,63.803,63.803,63.794,63.794,7510000.0
2009-09-03 02:57:00,63.812,63.831,63.796,63.831,14080000.0
2009-09-03 02:58:00,63.819,63.836,63.819,63.828,15620000.0
2009-09-03 02:59:00,63.838,63.838,63.838,63.838,1500000.0
2009-09-03 03:00:00,63.831,63.84,63.809,63.809,15220000.0
2009-09-03 03:01:00,63.824,63.858,63.824,63.858,15250000.0
2009-09-03 03:02:00,63.845,63.845,63.816,63.819,14490000.0
2009-09-03 03:03:00,63.839,63.849,63.829,63.829,15590000.0
2009-09-03 03:04:00,63.847,63.847,63.828,63.835,9960000.0
2009-09-03 03:05:00,63.831,63.84,63.823,63.835,15020000.0
2009-09-03 03:06:00,63.832,63.837,63.82,63.83,16650000.0
2009-09-03 03:07:00,63.848,63.855,63.835,63.855,13380000.0
2009-09-03 03:08:00,63.853,63.866,63.843,63.859,24610000.0
2009-09-03 03:09:00,63.87,63.87,63.847,63.85,15250000.0
2009-09-03 03:10:00,63.84,63.857,63.84,63.857,16000000.0
2009-09-03 03:11:00,63.857,63.857,63.843,63.848,10380000.0
2009-09-03 03:12:00,63.87,63.87,63.853,63.866,16200000.0
2009-09-03 03:13:00,63.872,63.872,63.849,63.856,13760000.0
2009-09-03 03:14:00,63.849,63.868,63.849,63.864,16950000.0
2009-09-03 03:15:00,63.86,63.86,63.838,63.846,11130000.0
2009-09-03 03:16:00,63.85,63.856,63.843,63.853,13710000.0
2009-09-03 03:17:00,63.864,63.864,63.844,63.846,15770000.0
2009-09-03 03:18:00,63.849,63.85,63.827,63.835,12850000.0
2009-09-03 03:19:00,63.832,63.839,63.821,63.833,18450000.0
2009-09-03 03:20:00,63.832,63.852,63.832,63.852,8680000.0
2009-09-03 03:21:00,63.851,63.851,63.843,63.847,12810000.0
2009-09-03 03:22:00,63.848,63.848,63.829,63.844,9760000.0
2009-09-03 03:23:00,63.853,63.854,63.828,63.854,15070000.0
2009-09-03 03:24:00,63.863,63.866,63.837,63.854,23670000.0
2009-09-03 03:25:00,63.86,63.865,63.855,63.865,8650000.0
2009-09-03 03:26:00,63.853,63.898,63.853,63.898,10220000.0
2009-09-03 03:27:00,63.891,63.891,63.871,63.891,10190000.0
2009-09-03 03:28:00,63.888,63.904,63.887,63.904,18540000.0
2009-09-03 03:29:00,63.911,63.911,63.891,63.897,17310000.0
2009-09-03 03:30:00,63.906,63.906,63.879,63.887,8640000.0
2009-09-03 03:31:00,63.876,63.891,63.867,63.876,20930000.0
2009-09-03 03:32:00,63.871,63.871,63.855,63.857,11690000.0
2009-09-03 03:33:00,63.873,63.873,63.855,63.855,3390000.0
2009-09-03 03:34:00,63.856,63.87,63.848,63.85,19950000.0
2009-09-03 03:35:00,63.853,63.858,63.84,63.858,12440000.0
2009-09-03 03:36:00,63.858,63.869,63.85,63.869,18820000.0
2009-09-03 03:37:00,63.874,63.884,63.853,63.881,14840000.0
2009-09-03 03:38:00,63.891,63.898,63.879,63.889,18300000.0
2009-09-03 03:39:00,63.884,63.9,63.876,63.887,23600000.0
2009-09-03 03:40:00,63.89,63.909,63.886,63.905,13520000.0
2009-09-03 03:41:00,63.903,63.904,63.88,63.896,14470000.0
2009-09-03 03:42:00,63.887,63.901,63.883,63.901,13980000.0
2009-09-03 03:43:00,63.881,63.894,63.873,63.894,15060000.0
2009-09-03 03:44:00,63.895,63.895,63.886,63.886,18770000.0
2009-09-03 03:45:00,63.891,63.894,63.874,63.894,16570000.0
2009-09-03 03:46:00,63.876,63.888,63.873,63.888,13740000.0
2009-09-03 03:47:00,63.888,63.888,63.857,63.871,10560000.0
2009-09-03 03:48:00,63.887,63.887,63.866,63.867,11880000.0
2009-09-03 03:49:00,63.867,63.867,63.858,63.858,4130000.0
2009-09-03 03:50:00,63.853,63.864,63.844,63.862,16760000.0
2009-09-03 03:51:00,63.857,63.857,63.828,63.831,12520000.0
2009-09-03 03:52:00,63.862,63.883,63.858,63.883,11460000.0
2009-09-03 03:53:00,63.899,63.905,63.88,63.894,18220000.0
2009-09-03 03:54:00,63.901,63.901,63.887,63.894,9200000.0
2009-09-03 03:55:00,63.899,63.899,63.892,63.894,8310000.0
2009-09-03 03:56:00,63.902,63.905,63.897,63.9,20210000.0
2009-09-03 03:57:00,63.894,63.921,63.893,63.915,16720000.0
2009-09-03 03:58:00,63.932,63.935,63.913,63.927,20700000.0
2009-09-03 03:59:00,63.939,63.944,63.918,63.918,14680000.0
2009-09-03 04:00:00,63.937,63.937,63.918,63.92,7900000.0
2009-09-03 04:01:00,63.933,63.933,63.899,63.904,16590000.0
2009-09-03 04:02:00,63.913,63.927,63.907,63.924,11160000.0
2009-09-03 04:03:00,63.934,63.938,63.918,63.929,132650000.0
2009-09-03 04:04:00,63.909,63.926,63.909,63.921,116980000.0
2009-09-03 04:05:00,63.914,63.914,63.888,63.914,57230000.0
2009-09-03 04:06:00,63.922,63.922,63.902,63.916,55780000.0
2009-09-03 04:07:00,63.911,63.922,63.907,63.907,97980000.0
2009-09-03 04:08:00,63.915,63.918,63.913,63.915,110690000.0
2009-09-03 04:09:00,63.931,63.931,63.911,63.919,87460000.0
2009-09-03 04:10:00,63.917,63.927,63.917,63.924,112350000.0
2009-09-03 04:11:00,63.922,63.935,63.922,63.925,61630000.0
2009-09-03 04:12:00,63.944,63.944,63.911,63.926,128410000.0
2009-09-03 04:13:00,63.918,63.926,63.911,63.918,99750000.0
2009-09-03 04:14:00,63.926,63.93,63.909,63.926,78020000.0
2009-09-03 04:15:00,63.933,63.933,63.907,63.907,98560000.0
2009-09-03 04:16:00,63.891,63.91,63.871,63.904,81770000.0
2009-09-03 04:17:00,63.903,63.903,63.873,63.902,102850000.0
2009-09-03 04:18:00,63.891,63.898,63.857,63.884,132990000.0
2009-09-03 04:19:00,63.883,63.906,63.875,63.906,97300000.0
2009-09-03 04:20:00,63.9,63.916,63.896,63.916,68140000.0
2009-09-03 04:21:00,63.916,63.916,63.892,63.915,57670000.0
2009-09-03 04:22:00,63.919,63.92,63.904,63.908,71830000.0
2009-09-03 04:23:00,63.906,63.911,63.898,63.898,98310000.0
2009-09-03 04:24:00,63.907,63.919,63.892,63.907,69270000.0
2009-09-03 04:25:00,63.933,63.934,63.915,63.934,83870000.0
2009-09-03 04:26:00,63.917,63.94,63.917,63.94,127350000.0
2009-09-03 04:27:00,63.936,63.939,63.912,63.931,92050000.0
2009-09-03 04:28:00,63.926,63.944,63.926,63.935,77520000.0
2009-09-03 04:29:00,63.945,63.947,63.94,63.947,82750000.0
2009-09-03 04:30:00,63.954,63.954,63.934,63.953,94850000.0
2009-09-03 04:31:00,63.944,63.944,63.92,63.93,118800000.0
2009-09-03 04:32:00,63.932,63.932,63.9,63.921,94270000.0
2009-09-03 04:33:00,63.921,63.921,63.91,63.92,85490000.0
2009-09-03 04:34:00,63.918,63.919,63.917,63.918,29330000.0
2009-09-03 04:36:00,63.921,63.921,63.887,63.902,129600000.0
2009-09-03 04:37:00,63.894,63.896,63.875,63.887,116530000.0
2009-09-03 04:38:00,63.879,63.908,63.879,63.908,53060000.0
2009-09-03 04:39:00,63.908,63.913,63.902,63.906,49960000.0
2009-09-03 04:40:00,63.915,63.915,63.9,63.904,90820000.0
2009-09-03 04:41:00,63.905,63.908,63.903,63.905,107430000.0
2009-09-03 04:42:00,63.913,63.938,63.907,63.925,81220000.0
2009-09-03 04:43:00,63.944,63.954,63.93,63.93,105850000.0
2009-09-03 04:44:00,63.943,63.971,63.936,63.955,53800000.0
2009-09-03 04:45:00,63.965,63.967,63.944,63.952,118070000.0
2009-09-03 04:46:00,63.965,63.965,63.945,63.964,98730000.0
2009-09-03 04:47:00,63.951,63.982,63.951,63.966,69850000.0
2009-09-03 04:48:00,63.97,63.975,63.945,63.967,99200000.0
2009-09-03 04:49:00,63.964,63.97,63.955,63.965,81100000.0
2009-09-03 04:50:00,63.952,63.984,63.952,63.974,93740000.0
2009-09-03 04:51:00,63.956,63.969,63.942,63.958,116740000.0
2009-09-03 04:52:00,63.963,63.97,63.951,63.959,92070000.0
2009-09-03 04:53:00,63.968,63.974,63.962,63.974,57650000.0
2009-09-03 04:54:00,63.986,63.994,63.977,63.982,58990000.0
2009-09-03 04:55:00,63.962,63.975,63.946,63.956,69170000.0
2009-09-03 04:56:00,63.964,63.964,63.935,63.95,97280000.0
2009-09-03 04:57:00,63.952,63.952,63.923,63.944,62930000.0
2009-09-03 04:58:00,63.93,63.952,63.93,63.932,78290000.0
2009-09-03 04:59:00,63.938,63.956,63.933,63.956,114210000.0
2009-09-03 05:00:00,63.953,63.953,63.922,63.929,82030000.0
2009-09-03 05:01:00,63.934,63.942,63.918,63.918,67740000.0
2009-09-03 05:02:00,63.943,63.953,63.927,63.953,79930000.0
2009-09-03 05:03:00,63.959,63.969,63.948,63.956,82180000.0
2009-09-03 05:04:00,63.966,63.966,63.944,63.958,118850000.0
2009-09-03 05:05:00,63.98,63.983,63.961,63.977,102420000.0
2009-09-03 05:06:00,63.965,63.986,63.961,63.986,78970000.0
2009-09-03 05:07:00,63.976,63.989,63.966,63.979,28780000.0
2009-09-03 05:08:00,63.977,63.997,63.965,63.984,104450000.0
2009-09-03 05:09:00,63.989,63.989,63.966,63.966,11460000.0
2009-09-03 05:10:00,63.985,63.985,63.959,63.975,12020000.0
2009-09-03 05:11:00,63.982,63.984,63.971,63.971,116180000.0
2009-09-03 05:12:00,63.974,63.979,63.968,63.969,142670000.0
2009-09-03 05:13:00,63.949,63.963,63.949,63.963,98480000.0
2009-09-03 05:14:00,63.964,63.964,63.95,63.964,91750000.0
2009-09-03 05:15:00,63.976,63.976,63.954,63.96,116380000.0
2009-09-03 05:16:00,63.96,63.979,63.956,63.968,72180000.0
2009-09-03 05:17:00,63.953,63.988,63.953,63.971,84590000.0
2009-09-03 05:18:00,63.997,63.997,63.971,63.975,10700000.0
2009-09-03 05:19:00,63.995,64.002,63.98,64.002,12070000.0
2009-09-03 05:20:00,63.992,64.017,63.978,63.992,58250000.0
2009-09-03 05:21:00,63.993,63.993,63.976,63.988,109660000.0
2009-09-03 05:22:00,63.965,64.003,63.965,64.003,81280000.0
2009-09-03 05:23:00,63.996,64.031,63.996,64.026,90620000.0
2009-09-03 05:24:00,64.029,64.042,64.007,64.019,85840000.0
2009-09-03 05:25:00,64.036,64.04,64.004,64.035,77150000.0
2009-09-03 05:26:00,64.033,64.043,64.005,64.043,112930000.0
2009-09-03 05:27:00,64.042,64.047,64.024,64.04,107930000.0
2009-09-03 05:28:00,64.013,64.05,64.013,64.047,89310000.0
2009-09-03 05:29:00,64.038,64.046,64.023,64.034,81510000.0
2009-09-03 05:30:00,64.042,64.049,64.016,64.03,78740000.0
2009-09-03 05:31:00,64.02,64.061,64.02,64.061,72780000.0
2009-09-03 05:32:00,64.063,64.067,64.039,64.049,57830000.0
2009-09-03 05:33:00,64.063,64.063,64.037,64.052,115080000.0
2009-09-03 05:34:00,64.02,64.045,64.02,64.045,100750000.0
2009-09-03 05:35:00,64.048,64.05,64.042,64.048,110810000.0
2009-09-03 05:36:00,64.058,64.058,64.05,64.05,67790000.0
2009-09-03 05:37:00,64.043,64.043,64.015,64.027,64820000.0
2009-09-03 05:38:00,64.02,64.042,64.016,64.042,70470000.0
2009-09-03 05:39:00,64.049,64.049,64.007,64.034,123810000.0
2009-09-03 05:40:00,64.011,64.044,64.011,64.044,134770000.0
2009-09-03 05:41:00,64.013,64.041,64.013,64.036,88640000.0
2009-09-03 05:42:00,64.025,64.042,64.0,64.0,87290000.0
2009-09-03 05:43:00,64.02,64.022,64.004,64.012,102870000.0
2009-09-03 05:44:00,63.985,64.014,63.985,64.009,128670000.0
2009-09-03 05:45:00,64.018,64.026,64.013,64.026,84740000.0
2009-09-03 05:46:00,64.024,64.045,64.024,64.038,71470000.0
2009-09-03 05:47:00,64.041,64.056,64.035,64.056,39700000.0
2009-09-03 05:48:00,64.045,64.049,64.025,64.043,53850000.0
2009-09-03 05:49:00,64.046,64.046,64.024,64.043,83030000.0
2009-09-03 05:50:00,64.043,64.043,64.023,64.034,72200000.0
2009-09-03 05:51:00,64.035,64.042,64.018,64.03,57280000.0
2009-09-03 05:52:00,64.011,64.024,64.011,64.012,101980000.0
2009-09-03 05:53:00,64.016,64.016,63.995,64.006,70060000.0
2009-09-03 05:54:00,64.016,64.017,64.008,64.013,62150000.0
2009-09-03 05:55:00,64.014,64.014,63.992,63.992,80200000.0
2009-09-03 05:57:00,64.014,64.014,63.983,63.995,20670000.0
2009-09-03 05:58:00,63.99,64.003,63.981,63.995,25580000.0
2009-09-03 05:59:00,64.003,64.008,64.001,64.001,8120000.0
2009-09-03 06:00:00,64.015,64.015,63.994,64.005,16210000.0
2009-09-03 06:01:00,64.011,64.016,64.006,64.006,18610000.0
2009-09-03 06:02:00,64.001,64.004,63.984,64.004,19740000.0
2009-09-03 06:03:00,64.002,64.002,63.965,63.965,10710000.0
2009-09-03 06:04:00,63.976,63.985,63.967,63.968,10710000.0
2009-09-03 06:05:00,63.974,63.984,63.957,63.979,14480000.0
2009-09-03 06:06:00,63.985,63.985,63.96,63.96,17660000.0
2009-09-03 06:07:00,63.97,63.985,63.955,63.985,26020000.0
2009-09-03 06:08:00,63.973,63.988,63.97,63.986,22580000.0
2009-09-03 06:09:00,64.003,64.008,63.991,63.991,14310000.0
2009-09-03 06:10:00,63.998,64.005,63.983,63.983,21930000.0
2009-09-03 06:11:00,63.987,63.996,63.985,63.996,13710000.0
2009-09-03 06:12:00,63.988,63.988,63.965,63.973,8640000.0
2009-09-03 06:13:00,63.973,63.973,63.955,63.973,19720000.0
2009-09-03 06:14:00,63.984,63.984,63.963,63.963,21050000.0
2009-09-03 06:15:00,63.994,63.994,63.962,63.974,24460000.0
2009-09-03 06:16:00,63.964,63.996,63.964,63.996,10320000.0
2009-09-03 06:17:00,63.984,64.004,63.984,63.99,25090000.0
2009-09-03 06:18:00,64.002,64.002,63.982,63.995,14870000.0
2009-09-03 06:19:00,63.993,64.005,63.983,64.005,33550000.0
2009-09-03 06:20:00,63.998,64.001,63.993,63.995,21310000.0
2009-09-03 06:21:00,64.008,64.025,63.999,64.025,16400000.0
2009-09-03 06:22:00,64.035,64.035,64.013,64.023,23190000.0
2009-09-03 06:23:00,64.028,64.033,64.016,64.018,16200000.0
2009-09-03 06:24:00,64.031,64.035,64.017,64.035,10330000.0
2009-09-03 06:25:00,64.015,64.031,64.013,64.02,19730000.0
2009-09-03 06:26:00,64.026,64.031,64.003,64.023,24400000.0
2009-09-03 06:27:00,64.029,64.029,64.008,64.016,15040000.0
2009-09-03 06:28:00,64.03,64.03,64.015,64.017,13230000.0
2009-09-03 06:29:00,64.014,64.034,64.014,64.034,20480000.0
2009-09-03 06:30:00,64.032,64.032,64.008,64.01,14740000.0
2009-09-03 06:31:00,64.028,64.028,64.008,64.018,14540000.0
2009-09-03 06:32:00,64.0,64.023,64.0,64.023,25160000.0
2009-09-03 06:33:00,64.018,64.022,64.005,64.022,17330000.0
2009-09-03 06:34:00,64.005,64.02,64.005,64.018,13150000.0
2009-09-03 06:35:00,64.004,64.008,63.993,63.998,25930000.0
2009-09-03 06:36:00,64.003,64.003,63.979,63.979,24110000.0
2009-09-03 06:37:00,63.972,63.989,63.972,63.987,18450000.0
2009-09-03 06:38:00,63.987,63.987,63.979,63.979,16950000.0
2009-09-03 06:39:00,63.98,63.98,63.968,63.975,13940000.0
2009-09-03 06:40:00,63.965,63.973,63.943,63.945,13140000.0
2009-09-03 06:41:00,63.955,63.961,63.95,63.961,16000000.0
2009-09-03 06:42:00,63.974,63.974,63.945,63.947,15410000.0
2009-09-03 06:43:00,63.963,63.968,63.953,63.958,15970000.0
2009-09-03 06:44:00,63.972,63.987,63.968,63.985,28550000.0
2009-09-03 06:45:00,63.979,63.979,63.953,63.958,8650000.0
2009-09-03 06:46:00,63.959,63.966,63.94,63.94,19150000.0
2009-09-03 06:47:00,63.935,63.949,63.935,63.938,18040000.0
2009-09-03 06:48:00,63.955,63.955,63.934,63.944,13530000.0
2009-09-03 06:49:00,63.941,63.942,63.92,63.942,14130000.0
2009-09-03 06:50:00,63.933,63.958,63.933,63.937,20850000.0
2009-09-03 06:51:00,63.954,63.954,63.933,63.933,16890000.0
2009-09-03 06:52:00,63.944,63.969,63.944,63.964,23590000.0
2009-09-03 06:53:00,63.967,63.987,63.957,63.984,33060000.0
2009-09-03 06:54:00,63.967,63.975,63.957,63.963,12390000.0
2009-09-03 06:55:00,63.934,63.959,63.934,63.955,20090000.0
2009-09-03 06:56:00,63.955,63.964,63.952,63.964,13720000.0
2009-09-03 06:57:00,63.97,63.974,63.955,63.966,22210000.0
2009-09-03 06:58:00,63.982,63.982,63.959,63.961,10950000.0
2009-09-03 06:59:00,63.97,63.986,63.97,63.984,25440000.0
2009-09-03 07:00:00,63.986,63.986,63.971,63.982,16350000.0
2009-09-03 07:01:00,63.971,63.994,63.971,63.99,16760000.0
2009-09-03 07:02:00,63.988,64.001,63.983,63.995,26140000.0
2009-09-03 07:03:00,63.966,63.993,63.966,63.993,14500000.0
2009-09-03 07:04:00,63.992,63.992,63.963,63.978,19720000.0
2009-09-03 07:05:00,63.961,63.982,63.961,63.979,16380000.0
2009-09-03 07:06:00,63.992,63.992,63.957,63.976,21080000.0
2009-09-03 07:07:00,63.962,63.972,63.946,63.947,22580000.0
2009-09-03 07:08:00,63.947,63.971,63.944,63.944,16240000.0
2009-09-03 07:09:00,63.964,63.964,63.935,63.938,15970000.0
2009-09-03 07:10:00,63.95,63.972,63.937,63.972,31460000.0
2009-09-03 07:11:00,63.964,63.97,63.947,63.961,32200000.0
2009-09-03 07:12:00,63.964,63.964,63.955,63.955,8830000.0
2009-09-03 07:13:00,63.945,63.954,63.945,63.954,15640000.0
2009-09-03 07:14:00,63.964,63.964,63.934,63.934,15440000.0
2009-09-03 07:15:00,63.951,63.96,63.941,63.958,22940000.0
2009-09-03 07:16:00,63.947,63.96,63.943,63.96,9580000.0
2009-09-03 07:17:00,63.969,63.97,63.945,63.954,20120000.0
2009-09-03 07:18:00,63.96,63.966,63.959,63.966,15210000.0
2009-09-03 07:19:00,63.951,63.969,63.946,63.965,37150000.0
2009-09-03 07:20:00,63.965,63.974,63.946,63.974,20890000.0
2009-09-03 07:21:00,63.981,63.981,63.951,63.968,18080000.0
2009-09-03 07:22:00,63.961,63.961,63.946,63.949,16770000.0
2009-09-03 07:23:00,63.966,63.968,63.945,63.953,24820000.0
2009-09-03 07:24:00,63.973,63.973,63.948,63.963,22110000.0
2009-09-03 07:25:00,63.958,63.987,63.958,63.987,27420000.0
2009-09-03 07:26:00,63.979,63.982,63.955,63.955,11090000.0
2009-09-03 07:27:00,63.981,63.981,63.959,63.965,11360000.0
2009-09-03 07:28:00,63.972,63.972,63.95,63.957,14990000.0
2009-09-03 07:29:00,63.965,63.967,63.962,63.967,10330000.0
2009-09-03 07:30:00,63.97,63.97,63.95,63.967,17480000.0
2009-09-03 07:31:00,63.956,63.978,63.954,63.978,16420000.0
2009-09-03 07:32:00,63.989,63.996,63.982,63.991,12020000.0
2009-09-03 07:33:00,64.014,64.018,63.978,64.018,19250000.0
2009-09-03 07:34:00,64.02,64.029,64.0,64.022,26320000.0
2009-09-03 07:35:00,64.013,64.039,64.009,64.039,16520000.0
2009-09-03 07:36:00,64.02,64.044,64.02,64.036,24310000.0
2009-09-03 07:37:00,64.038,64.049,64.026,64.049,12860000.0
2009-09-03 07:38:00,64.044,64.057,64.039,64.049,17270000.0
2009-09-03 07:39:00,64.058,64.06,64.036,64.036,13160000.0
2009-09-03 07:40:00,64.048,64.095,64.048,64.095,30040000.0
2009-09-03 07:41:00,64.062,64.099,64.062,64.097,19360000.0
2009-09-03 07:42:00,64.084,64.084,64.055,64.077,22180000.0
2009-09-03 07:43:00,64.053,64.078,64.053,64.061,13710000.0
2009-09-03 07:44:00,64.073,64.098,64.073,64.083,32310000.0
2009-09-03 07:45:00,64.076,64.083,64.06,64.067,11310000.0
2009-09-03 07:46:00,64.055,64.081,64.055,64.072,16220000.0
2009-09-03 07:47:00,64.045,64.07,64.045,64.046,18630000.0
2009-09-03 07:48:00,64.074,64.074,64.047,64.065,24780000.0
2009-09-03 07:49:00,64.035,64.069,64.035,64.067,14650000.0
2009-09-03 07:50:00,64.041,64.077,64.041,64.063,24040000.0
2009-09-03 07:51:00,64.07,64.073,64.055,64.073,12970000.0
2009-09-03 07:52:00,64.05,64.07,64.042,64.07,20710000.0
2009-09-03 07:53:00,64.072,64.074,64.051,64.074,20510000.0
2009-09-03 07:54:00,64.053,64.09,64.053,64.079,17290000.0
2009-09-03 07:55:00,64.076,64.089,64.066,64.089,13530000.0
2009-09-03 07:56:00,64.08,64.097,64.068,64.068,23150000.0
2009-09-03 07:57:00,64.086,64.086,64.059,64.074,15080000.0
2009-09-03 07:58:00,64.053,64.08,64.053,64.077,17530000.0
2009-09-03 07:59:00,64.055,64.082,64.055,64.082,10330000.0
2009-09-03 08:00:00,64.078,64.091,64.064,64.091,23140000.0
2009-09-03 08:01:00,64.077,64.077,64.067,64.072,19380000.0
2009-09-03 08:02:00,64.086,64.113,64.074,64.103,20470000.0
2009-09-03 08:03:00,64.102,64.116,64.096,64.109,13510000.0
2009-09-03 08:04:00,64.112,64.134,64.108,64.125,22640000.0
2009-09-03 08:05:00,64.12,64.121,64.087,64.114,18970000.0
2009-09-03 08:06:00,64.139,64.142,64.11,64.135,28820000.0
2009-09-03 08:07:00,64.124,64.135,64.113,64.116,15440000.0
2009-09-03 08:08:00,64.114,64.137,64.108,64.134,28250000.0
2009-09-03 08:09:00,64.13,64.13,64.105,64.115,14470000.0
2009-09-03 08:10:00,64.104,64.13,64.104,64.125,21270000.0
2009-09-03 08:11:00,64.112,64.151,64.112,64.143,23180000.0
2009-09-03 08:12:00,64.151,64.151,64.126,64.131,19730000.0
2009-09-03 08:13:00,64.132,64.163,64.132,64.163,13760000.0
2009-09-03 08:14:00,64.163,64.163,64.126,64.154,21830000.0
2009-09-03 08:15:00,64.152,64.152,64.138,64.138,10570000.0
2009-09-03 08:16:00,64.141,64.141,64.114,64.114,15780000.0
2009-09-03 08:17:00,64.127,64.149,64.118,64.126,26380000.0
2009-09-03 08:18:00,64.141,64.142,64.111,64.124,19760000.0
2009-09-03 08:19:00,64.109,64.128,64.109,64.128,5110000.0
2009-09-03 08:20:00,64.1,64.124,64.1,64.109,16010000.0
2009-09-03 08:21:00,64.114,64.129,64.11,64.126,18460000.0
2009-09-03 08:22:00,64.11,64.129,64.095,64.095,38700000.0
2009-09-03 08:23:00,64.11,64.128,64.107,64.125,20130000.0
2009-09-03 08:24:00,64.129,64.129,64.095,64.128,27650000.0
2009-09-03 08:25:00,64.13,64.13,64.102,64.106,12030000.0
2009-09-03 08:26:00,64.099,64.121,64.098,64.117,21260000.0
2009-09-03 08:27:00,64.11,64.116,64.094,64.114,12970000.0
2009-09-03 08:28:00,64.092,64.104,64.08,64.101,16200000.0
2009-09-03 08:29:00,64.087,64.092,64.074,64.092,19040000.0
2009-09-03 08:30:00,64.096,64.096,64.06,64.08,18610000.0
2009-09-03 08:31:00,64.077,64.086,64.039,64.053,19480000.0
2009-09-03 08:32:00,64.051,64.066,64.046,64.058,32760000.0
2009-09-03 08:33:00,64.056,64.056,64.026,64.026,10520000.0
2009-09-03 08:34:00,64.057,64.057,64.021,64.056,24650000.0
2009-09-03 08:35:00,64.048,64.048,64.007,64.042,23520000.0
2009-09-03 08:36:00,64.045,64.055,64.028,64.055,18260000.0
2009-09-03 08:37:00,64.05,64.051,64.029,64.051,15140000.0
2009-09-03 08:38:00,64.052,64.08,64.042,64.079,16500000.0
2009-09-03 08:39:00,64.055,64.083,64.043,64.083,34530000.0
2009-09-03 08:40:00,64.073,64.082,64.056,64.082,15640000.0
2009-09-03 08:41:00,64.099,64.101,64.07,64.07,8300000.0
2009-09-03 08:42:00,64.091,64.095,64.062,64.095,16340000.0
2009-09-03 08:43:00,64.089,64.089,64.064,64.074,19010000.0
2009-09-03 08:44:00,64.064,64.085,64.059,64.07,20730000.0
2009-09-03 08:45:00,64.101,64.101,64.064,64.083,23140000.0
2009-09-03 08:46:00,64.077,64.101,64.075,64.101,10900000.0
2009-09-03 08:47:00,64.088,64.107,64.084,64.091,26190000.0
2009-09-03 08:48:00,64.113,64.115,64.088,64.115,18440000.0
2009-09-03 08:49:00,64.103,64.109,64.093,64.097,13390000.0
2009-09-03 08:50:00,64.099,64.118,64.076,64.076,12760000.0
2009-09-03 08:51:00,64.103,64.11,64.078,64.104,18100000.0
2009-09-03 08:52:00,64.109,64.12,64.081,64.095,16230000.0
2009-09-03 08:53:00,64.076,64.09,64.062,64.087,13560000.0
2009-09-03 08:54:00,64.089,64.089,64.065,64.065,11570000.0
2009-09-03 08:55:00,64.078,64.093,64.066,64.079,16940000.0
2009-09-03 08:56:00,64.054,64.079,64.044,64.079,15020000.0
2009-09-03 08:57:00,64.072,64.079,64.046,64.076,30090000.0
2009-09-03 08:58:00,64.069,64.081,64.056,64.081,13950000.0
2009-09-03 08:59:00,64.064,64.087,64.055,64.087,10330000.0
2009-09-03 09:00:00,64.088,64.098,64.081,64.097,19760000.0
2009-09-03 09:01:00,64.096,64.118,64.096,64.115,10520000.0
2009-09-03 09:02:00,64.092,64.116,64.092,64.101,19800000.0
2009-09-03 09:03:00,64.11,64.148,64.1,64.148,16390000.0
2009-09-03 09:04:00,64.141,64.151,64.129,64.148,16720000.0
2009-09-03 09:05:00,64.137,64.152,64.12,64.152,19220000.0
2009-09-03 09:06:00,64.142,64.173,64.136,64.173,14880000.0
2009-09-03 09:07:00,64.162,64.173,64.129,64.129,13900000.0
2009-09-03 09:08:00,64.14,64.14,64.108,64.109,17310000.0
2009-09-03 09:09:00,64.123,64.133,64.102,64.133,19570000.0
2009-09-03 09:10:00,64.121,64.146,64.103,64.122,22350000.0
2009-09-03 09:11:00,64.153,64.153,64.117,64.137,17840000.0
2009-09-03 09:12:00,64.142,64.142,64.1,64.1,13900000.0
2009-09-03 09:13:00,64.118,64.118,64.078,64.083,22100000.0
2009-09-03 09:14:00,64.081,64.101,64.078,64.098,14650000.0
2009-09-03 09:15:00,64.104,64.104,64.077,64.079,21600000.0
2009-09-03 09:16:00,64.067,64.085,64.023,64.023,28610000.0
2009-09-03 09:17:00,64.041,64.052,64.031,64.051,19660000.0
2009-09-03 09:18:00,64.052,64.06,64.041,64.059,11870000.0
2009-09-03 09:19:00,64.047,64.078,64.047,64.07,15230000.0
2009-09-03 09:20:00,64.08,64.082,64.044,64.06,17520000.0
2009-09-03 09:21:00,64.067,64.067,64.045,64.048,12950000.0
2009-09-03 09:22:00,64.066,64.072,64.054,64.054,10900000.0
2009-09-03 09:23:00,64.044,64.055,64.015,64.015,20330000.0
2009-09-03 09:24:00,64.024,64.024,63.996,64.024,20480000.0
2009-09-03 09:25:00,64.014,64.038,64.004,64.034,24230000.0
2009-09-03 09:26:00,64.029,64.06,64.017,64.06,25720000.0
2009-09-03 09:27:00,64.05,64.074,64.043,64.066,23380000.0
2009-09-03 09:28:00,64.042,64.075,64.042,64.063,15830000.0
2009-09-03 09:29:00,64.047,64.066,64.018,64.023,22480000.0
2009-09-03 09:30:00,64.05,64.051,64.015,64.02,15970000.0
2009-09-03 09:31:00,64.01,64.025,63.999,64.002,18440000.0
2009-09-03 09:32:00,64.031,64.031,63.998,64.01,19440000.0
2009-09-03 09:33:00,64.022,64.038,64.018,64.031,19550000.0
2009-09-03 09:34:00,64.027,64.034,64.011,64.022,16760000.0
2009-09-03 09:35:00,64.02,64.029,64.01,64.015,16430000.0
2009-09-03 09:36:00,64.025,64.025,63.996,64.003,23510000.0
2009-09-03 09:37:00,64.005,64.037,64.005,64.028,25020000.0
2009-09-03 09:38:00,64.025,64.047,64.013,64.041,21820000.0
2009-09-03 09:39:00,64.046,64.046,64.017,64.033,20280000.0
2009-09-03 09:40:00,64.01,64.042,64.01,64.037,24820000.0
2009-09-03 09:41:00,64.025,64.053,64.025,64.043,18120000.0
2009-09-03 09:42:00,64.046,64.062,64.023,64.062,21280000.0
2009-09-03 09:43:00,64.063,64.074,64.047,64.074,16390000.0
2009-09-03 09:44:00,64.084,64.084,64.037,64.058,21070000.0
2009-09-03 09:45:00,64.047,64.056,64.037,64.056,12440000.0
2009-09-03 09:46:00,64.044,64.048,64.035,64.041,12210000.0
2009-09-03 09:47:00,64.052,64.077,64.049,64.07,17510000.0
2009-09-03 09:48:00,64.076,64.077,64.055,64.067,31430000.0
2009-09-03 09:49:00,64.096,64.109,64.091,64.107,25360000.0
2009-09-03 09:50:00,64.113,64.113,64.076,64.089,22260000.0
2009-09-03 09:51:00,64.109,64.11,64.091,64.109,14920000.0
2009-09-03 09:52:00,64.1,64.101,64.084,64.084,18220000.0
2009-09-03 09:53:00,64.101,64.102,64.076,64.093,15410000.0
2009-09-03 09:54:00,64.086,64.086,64.055,64.076,19160000.0
2009-09-03 09:55:00,64.092,64.102,64.074,64.102,18070000.0
2009-09-03 09:56:00,64.11,64.11,64.067,64.099,19200000.0
2009-09-03 09:57:00,64.095,64.096,64.064,64.091,23180000.0
2009-09-03 09:58:00,64.086,64.115,64.086,64.111,18290000.0
2009-09-03 09:59:00,64.115,64.125,64.102,64.102,11640000.0
2009-09-03 10:00:00,64.13,64.131,64.08,64.103,21840000.0
2009-09-03 10:01:00,64.089,64.089,64.059,64.082,13140000.0
2009-09-03 10:02:00,64.064,64.064,64.03,64.052,8830000.0
2009-09-03 10:03:00,64.071,64.071,64.038,64.062,16200000.0
2009-09-03 10:04:00,64.027,64.049,64.012,64.042,26760000.0
2009-09-03 10:05:00,64.043,64.052,64.01,64.01,27260000.0
2009-09-03 10:06:00,64.036,64.053,64.025,64.053,15760000.0
2009-09-03 10:07:00,64.033,64.061,64.033,64.061,21870000.0
2009-09-03 10:08:00,64.056,64.056,64.038,64.056,13000000.0
2009-09-03 10:09:00,64.048,64.055,64.036,64.049,10900000.0
2009-09-03 10:10:00,64.04,64.047,64.016,64.023,11830000.0
2009-09-03 10:11:00,63.996,64.026,63.992,64.014,12400000.0
2009-09-03 10:12:00,64.021,64.023,63.998,64.023,23800000.0
2009-09-03 10:13:00,64.025,64.034,64.007,64.034,17730000.0
2009-09-03 10:14:00,64.015,64.037,64.015,64.035,19750000.0
2009-09-03 10:15:00,64.048,64.06,64.037,64.06,31230000.0
2009-09-03 10:16:00,64.053,64.069,64.033,64.069,12430000.0
2009-09-03 10:17:00,64.056,64.056,64.025,64.03,11320000.0
2009-09-03 10:18:00,64.053,64.067,64.034,64.046,15780000.0
2009-09-03 10:19:00,64.063,64.076,64.057,64.073,11270000.0
2009-09-03 10:20:00,64.068,64.087,64.068,64.087,18600000.0
2009-09-03 10:21:00,64.092,64.092,64.076,64.077,14320000.0
2009-09-03 10:22:00,64.074,64.081,64.066,64.068,21110000.0
2009-09-03 10:23:00,64.053,64.075,64.053,64.075,21590000.0
2009-09-03 10:24:00,64.065,64.065,64.051,64.057,8640000.0
2009-09-03 10:25:00,64.063,64.071,64.057,64.067,20840000.0
2009-09-03 10:26:00,64.071,64.073,64.058,64.067,11460000.0
2009-09-03 10:27:00,64.075,64.075,64.053,64.061,19030000.0
2009-09-03 10:28:00,64.047,64.068,64.047,64.068,4690000.0
2009-09-03 10:29:00,64.059,64.068,64.05,64.058,22960000.0
2009-09-03 10:30:00,64.081,64.083,64.061,64.066,19790000.0
2009-09-03 10:31:00,64.044,64.072,64.044,64.052,19040000.0
2009-09-03 10:32:00,64.052,64.06,64.047,64.058,16570000.0
2009-09-03 10:33:00,64.056,64.064,64.045,64.064,23550000.0
2009-09-03 10:34:00,64.052,64.065,64.052,64.065,19720000.0
2009-09-03 10:35:00,64.062,64.067,64.042,64.067,21980000.0
2009-09-03 10:36:00,64.065,64.08,64.057,64.077,15220000.0
2009-09-03 10:37:00,64.062,64.078,64.045,64.053,33370000.0
2009-09-03 10:38:00,64.064,64.064,64.058,64.059,21630000.0
2009-09-03 10:39:00,64.063,64.075,64.057,64.067,17270000.0
2009-09-03 10:40:00,64.081,64.082,64.061,64.074,16950000.0
2009-09-03 10:41:00,64.069,64.099,64.057,64.08,32200000.0
2009-09-03 10:42:00,64.074,64.092,64.065,64.09,23890000.0
2009-09-03 10:43:00,64.076,64.08,64.061,64.061,25400000.0
2009-09-03 10:44:00,64.076,64.089,64.075,64.082,10710000.0
2009-09-03 10:45:00,64.074,64.078,64.063,64.069,17520000.0
2009-09-03 10:46:00,64.063,64.101,64.063,64.101,19550000.0
2009-09-03 10:47:00,64.093,64.11,64.093,64.106,12970000.0
2009-09-03 10:48:00,64.11,64.117,64.1,64.11,19050000.0
2009-09-03 10:49:00,64.113,64.121,64.099,64.121,11450000.0
2009-09-03 10:50:00,64.109,64.121,64.101,64.121,19050000.0
2009-09-03 10:51:00,64.1,64.102,64.081,64.102,10330000.0
2009-09-03 10:52:00,64.094,64.113,64.079,64.113,24330000.0
2009-09-03 10:53:00,64.103,64.103,64.087,64.089,20940000.0
2009-09-03 10:54:00,64.109,64.109,64.086,64.098,14210000.0
2009-09-03 10:55:00,64.093,64.114,64.093,64.114,13940000.0
2009-09-03 10:56:00,64.11,64.112,64.092,64.102,12410000.0
2009-09-03 10:57:00,64.105,64.105,64.083,64.096,20790000.0
2009-09-03 10:58:00,64.097,64.097,64.078,64.084,11460000.0
2009-09-03 10:59:00,64.097,64.101,64.093,64.098,16920000.0
2009-09-03 11:00:00,64.1,64.13,64.079,64.11,21500000.0
2009-09-03 11:01:00,64.107,64.135,64.104,64.121,20750000.0
2009-09-03 11:02:00,64.118,64.139,64.112,64.136,24640000.0
2009-09-03 11:03:00,64.146,64.146,64.128,64.145,16580000.0
2009-09-03 11:04:00,64.137,64.171,64.137,64.169,15670000.0
2009-09-03 11:05:00,64.17,64.17,64.152,64.16,17840000.0
2009-09-03 11:06:00,64.175,64.175,64.155,64.159,14700000.0
2009-09-03 11:07:00,64.164,64.192,64.158,64.192,14090000.0
2009-09-03 11:08:00,64.182,64.212,64.158,64.212,19000000.0
2009-09-03 11:09:00,64.202,64.232,64.192,64.214,15600000.0
2009-09-03 11:10:00,64.217,64.221,64.188,64.188,14350000.0
2009-09-03 11:11:00,64.191,64.193,64.163,64.163,11910000.0
2009-09-03 11:12:00,64.191,64.191,64.169,64.174,12030000.0
2009-09-03 11:13:00,64.178,64.182,64.159,64.182,21070000.0
2009-09-03 11:14:00,64.178,64.182,64.166,64.168,19420000.0
2009-09-03 11:15:00,64.173,64.184,64.16,64.184,14090000.0
2009-09-03 11:16:00,64.178,64.183,64.164,64.183,15820000.0
2009-09-03 11:17:00,64.186,64.192,64.17,64.192,12970000.0
2009-09-03 11:18:00,64.181,64.181,64.159,64.175,14320000.0
2009-09-03 11:19:00,64.15,64.177,64.143,64.172,15250000.0
2009-09-03 11:20:00,64.176,64.179,64.157,64.169,22010000.0
2009-09-03 11:21:00,64.17,64.184,64.167,64.184,15770000.0
2009-09-03 11:22:00,64.183,64.216,64.163,64.163,15070000.0
2009-09-03 11:23:00,64.175,64.182,64.167,64.177,21080000.0
2009-09-03 11:24:00,64.188,64.193,64.167,64.182,21830000.0
2009-09-03 11:25:00,64.163,64.182,64.163,64.163,21420000.0
2009-09-03 11:26:00,64.172,64.178,64.158,64.172,15290000.0
2009-09-03 11:27:00,64.192,64.192,64.155,64.177,23150000.0
2009-09-03 11:28:00,64.17,64.176,64.164,64.164,14880000.0
2009-09-03 11:29:00,64.174,64.174,64.156,64.168,24990000.0
2009-09-03 11:30:00,64.158,64.158,64.136,64.154,17320000.0
2009-09-03 11:31:00,64.136,64.155,64.134,64.147,14880000.0
2009-09-03 11:32:00,64.154,64.154,64.126,64.139,15490000.0
2009-09-03 11:33:00,64.159,64.159,64.135,64.148,19760000.0
2009-09-03 11:34:00,64.153,64.153,64.133,64.148,17330000.0
2009-09-03 11:35:00,64.154,64.156,64.142,64.156,24920000.0
2009-09-03 11:36:00,64.166,64.166,64.131,64.131,20360000.0
2009-09-03 11:37:00,64.132,64.141,64.127,64.137,16760000.0
2009-09-03 11:38:00,64.123,64.144,64.123,64.144,12950000.0
2009-09-03 11:39:00,64.153,64.153,64.134,64.148,16150000.0
2009-09-03 11:40:00,64.143,64.151,64.139,64.151,12960000.0
2009-09-03 11:41:00,64.152,64.152,64.131,64.149,22160000.0
2009-09-03 11:42:00,64.147,64.154,64.133,64.154,15560000.0
2009-09-03 11:43:00,64.143,64.149,64.139,64.148,16370000.0
2009-09-03 11:44:00,64.136,64.151,64.136,64.15,12880000.0
2009-09-03 11:45:00,64.146,64.158,64.146,64.15,27600000.0
2009-09-03 11:46:00,64.14,64.148,64.136,64.148,21040000.0
2009-09-03 11:47:00,64.14,64.143,64.127,64.143,17850000.0
2009-09-03 11:48:00,64.14,64.14,64.128,64.136,13370000.0
2009-09-03 11:49:00,64.119,64.139,64.108,64.137,22440000.0
2009-09-03 11:50:00,64.129,64.138,64.118,64.125,21900000.0
2009-09-03 11:51:00,64.117,64.13,64.103,64.13,15060000.0
2009-09-03 11:52:00,64.103,64.122,64.103,64.113,12020000.0
2009-09-03 11:53:00,64.116,64.121,64.101,64.116,27910000.0
2009-09-03 11:54:00,64.123,64.123,64.101,64.118,19170000.0
2009-09-03 11:55:00,64.113,64.113,64.095,64.11,36240000.0
2009-09-03 11:56:00,64.104,64.12,64.103,64.103,14470000.0
2009-09-03 11:57:00,64.124,64.125,64.099,64.125,25960000.0
2009-09-03 11:58:00,64.109,64.132,64.109,64.121,17640000.0
2009-09-03 11:59:00,64.141,64.141,64.121,64.133,12630000.0
2009-09-03 12:00:00,64.141,64.141,64.1,64.12,19710000.0
2009-09-03 12:01:00,64.108,64.12,64.106,64.106,15200000.0
2009-09-03 12:02:00,64.103,64.11,64.094,64.103,15070000.0
2009-09-03 12:03:00,64.101,64.101,64.085,64.088,9390000.0
2009-09-03 12:04:00,64.078,64.086,64.072,64.086,11650000.0
2009-09-03 12:05:00,64.083,64.095,64.078,64.092,13950000.0
2009-09-03 12:06:00,64.105,64.105,64.079,64.103,18450000.0
2009-09-03 12:07:00,64.099,64.1,64.084,64.097,18460000.0
2009-09-03 12:08:00,64.085,64.106,64.085,64.106,9970000.0
2009-09-03 12:09:00,64.095,64.1,64.065,64.088,24550000.0
2009-09-03 12:10:00,64.094,64.094,64.072,64.077,23670000.0
2009-09-03 12:11:00,64.104,64.115,64.099,64.115,23160000.0
2009-09-03 12:12:00,64.098,64.104,64.083,64.104,20270000.0
2009-09-03 12:13:00,64.083,64.089,64.075,64.083,21880000.0
2009-09-03 12:14:00,64.084,64.088,64.075,64.087,16160000.0
2009-09-03 12:15:00,64.094,64.094,64.069,64.085,16200000.0
2009-09-03 12:16:00,64.083,64.102,64.083,64.102,18670000.0
2009-09-03 12:17:00,64.091,64.104,64.091,64.104,12020000.0
2009-09-03 12:18:00,64.125,64.125,64.109,64.111,37590000.0
2009-09-03 12:19:00,64.102,64.102,64.093,64.097,9060000.0
2009-09-03 12:20:00,64.105,64.116,64.105,64.116,21460000.0
2009-09-03 12:21:00,64.124,64.124,64.104,64.117,14910000.0
2009-09-03 12:22:00,64.107,64.12,64.103,64.118,19950000.0
2009-09-03 12:23:00,64.104,64.11,64.104,64.107,11830000.0
2009-09-03 12:24:00,64.106,64.114,64.102,64.114,18030000.0
2009-09-03 12:25:00,64.11,64.123,64.107,64.121,19750000.0
2009-09-03 12:26:00,64.131,64.144,64.114,64.143,17520000.0
2009-09-03 12:27:00,64.171,64.171,64.146,64.161,15220000.0
2009-09-03 12:28:00,64.161,64.166,64.152,64.16,14690000.0
2009-09-03 12:29:00,64.145,64.145,64.126,64.131,20220000.0
2009-09-03 12:30:00,64.141,64.149,64.131,64.135,13380000.0
2009-09-03 12:31:00,64.139,64.14,64.119,64.126,15410000.0
2009-09-03 12:32:00,64.136,64.141,64.111,64.125,28630000.0
2009-09-03 12:33:00,64.144,64.144,64.118,64.121,18230000.0
2009-09-03 12:34:00,64.136,64.139,64.111,64.128,25580000.0
2009-09-03 12:35:00,64.116,64.133,64.116,64.129,21820000.0
2009-09-03 12:36:00,64.134,64.134,64.123,64.128,12790000.0
2009-09-03 12:37:00,64.109,64.128,64.109,64.127,19760000.0
2009-09-03 12:38:00,64.132,64.132,64.105,64.119,22000000.0
2009-09-03 12:39:00,64.122,64.122,64.088,64.098,20940000.0
2009-09-03 12:40:00,64.104,64.115,64.083,64.115,23450000.0
2009-09-03 12:41:00,64.103,64.113,64.095,64.113,16950000.0
2009-09-03 12:42:00,64.104,64.119,64.097,64.115,17670000.0
2009-09-03 12:43:00,64.112,64.117,64.107,64.107,28100000.0
2009-09-03 12:44:00,64.117,64.128,64.099,64.111,14690000.0
2009-09-03 12:45:00,64.12,64.146,64.119,64.137,17870000.0
2009-09-03 12:46:00,64.158,64.158,64.147,64.147,18210000.0
2009-09-03 12:47:00,64.151,64.161,64.142,64.159,11130000.0
2009-09-03 12:48:00,64.153,64.181,64.145,64.181,13890000.0
2009-09-03 12:49:00,64.163,64.173,64.158,64.167,11450000.0
2009-09-03 12:50:00,64.158,64.178,64.142,64.142,14270000.0
2009-09-03 12:51:00,64.142,64.149,64.138,64.14,18500000.0
2009-09-03 12:52:00,64.15,64.15,64.123,64.125,13150000.0
2009-09-03 12:53:00,64.138,64.145,64.127,64.138,16700000.0
2009-09-03 12:54:00,64.135,64.151,64.135,64.15,12250000.0
2009-09-03 12:55:00,64.151,64.151,64.136,64.138,8070000.0
2009-09-03 12:56:00,64.158,64.166,64.14,64.156,29300000.0
2009-09-03 12:57:00,64.175,64.183,64.149,64.183,21820000.0
2009-09-03 12:58:00,64.183,64.183,64.168,64.175,11980000.0
2009-09-03 12:59:00,64.182,64.187,64.167,64.167,15390000.0
2009-09-03 13:00:00,64.162,64.188,64.162,64.185,17840000.0
2009-09-03 13:01:00,64.162,64.181,64.162,64.179,15900000.0
2009-09-03 13:02:00,64.173,64.173,64.163,64.163,11500000.0
2009-09-03 13:03:00,64.176,64.176,64.156,64.174,12110000.0
2009-09-03 13:04:00,64.172,64.176,64.171,64.171,26230000.0
2009-09-03 13:05:00,64.15,64.164,64.15,64.157,19530000.0
2009-09-03 13:06:00,64.169,64.169,64.126,64.144,14660000.0
2009-09-03 13:07:00,64.166,64.166,64.146,64.157,15060000.0
2009-09-03 13:08:00,64.127,64.16,64.127,64.158,19760000.0
2009-09-03 13:09:00,64.167,64.186,64.163,64.186,14650000.0
2009-09-03 13:10:00,64.193,64.207,64.188,64.2,11470000.0
2009-09-03 13:11:00,64.189,64.189,64.159,64.164,17510000.0
2009-09-03 13:12:00,64.152,64.161,64.141,64.161,14360000.0
2009-09-03 13:13:00,64.142,64.163,64.142,64.148,15790000.0
2009-09-03 13:14:00,64.156,64.166,64.155,64.158,20090000.0
2009-09-03 13:15:00,64.178,64.178,64.154,64.158,21810000.0
2009-09-03 13:16:00,64.156,64.163,64.144,64.163,22260000.0
2009-09-03 13:17:00,64.161,64.162,64.145,64.146,13760000.0
2009-09-03 13:18:00,64.163,64.163,64.144,64.148,27090000.0
2009-09-03 13:19:00,64.129,64.15,64.129,64.149,22010000.0
2009-09-03 13:20:00,64.144,64.144,64.124,64.134,25300000.0
2009-09-03 13:21:00,64.15,64.15,64.131,64.139,8840000.0
2009-09-03 13:22:00,64.147,64.147,64.134,64.138,18030000.0
2009-09-03 13:23:00,64.138,64.138,64.111,64.115,13000000.0
2009-09-03 13:24:00,64.118,64.131,64.113,64.123,18440000.0
2009-09-03 13:25:00,64.119,64.125,64.107,64.125,18460000.0
2009-09-03 13:26:00,64.127,64.145,64.12,64.145,22050000.0
2009-09-03 13:27:00,64.159,64.159,64.138,64.147,14350000.0
2009-09-03 13:28:00,64.161,64.162,64.147,64.154,13430000.0
2009-09-03 13:29:00,64.173,64.174,64.161,64.161,13200000.0
2009-09-03 13:30:00,64.182,64.182,64.146,64.152,18780000.0
2009-09-03 13:31:00,64.155,64.155,64.142,64.142,17010000.0
2009-09-03 13:32:00,64.148,64.16,64.143,64.16,9050000.0
2009-09-03 13:33:00,64.174,64.174,64.152,64.167,16810000.0
2009-09-03 13:34:00,64.166,64.197,64.164,64.195,16730000.0
2009-09-03 13:35:00,64.204,64.204,64.161,64.169,25390000.0
2009-09-03 13:36:00,64.175,64.175,64.162,64.166,21600000.0
2009-09-03 13:37:00,64.174,64.174,64.158,64.168,20690000.0
2009-09-03 13:38:00,64.178,64.18,64.164,64.18,23890000.0
2009-09-03 13:39:00,64.193,64.203,64.165,64.165,12210000.0
2009-09-03 13:40:00,64.166,64.167,64.149,64.167,19920000.0
2009-09-03 13:41:00,64.172,64.217,64.171,64.213,19190000.0
2009-09-03 13:42:00,64.221,64.221,64.195,64.205,14280000.0
2009-09-03 13:43:00,64.199,64.212,64.186,64.205,24720000.0
2009-09-03 13:44:00,64.203,64.211,64.193,64.211,8300000.0
2009-09-03 13:45:00,64.19,64.205,64.162,64.199,20890000.0
2009-09-03 13:46:00,64.198,64.203,64.176,64.176,17320000.0
2009-09-03 13:47:00,64.17,64.184,64.155,64.184,15770000.0
2009-09-03 13:48:00,64.193,64.193,64.182,64.186,11840000.0
2009-09-03 13:49:00,64.187,64.19,64.183,64.187,14360000.0
2009-09-03 13:50:00,64.172,64.19,64.172,64.181,15810000.0
2009-09-03 13:51:00,64.192,64.192,64.165,64.185,15420000.0
2009-09-03 13:52:00,64.183,64.183,64.166,64.167,31860000.0
2009-09-03 13:53:00,64.164,64.183,64.164,64.178,15810000.0
2009-09-03 13:54:00,64.184,64.188,64.174,64.186,14090000.0
2009-09-03 13:55:00,64.188,64.189,64.185,64.187,15060000.0
2009-09-03 13:56:00,64.19,64.195,64.189,64.189,18250000.0
2009-09-03 13:57:00,64.202,64.202,64.191,64.2,21980000.0
2009-09-03 13:58:00,64.2,64.206,64.198,64.201,18830000.0
2009-09-03 13:59:00,64.208,64.224,64.193,64.224,23350000.0
2009-09-03 14:00:00,64.228,64.229,64.207,64.21,26900000.0
2009-09-03 14:01:00,64.204,64.212,64.191,64.199,22870000.0
2009-09-03 14:02:00,64.198,64.212,64.197,64.207,20110000.0
2009-09-03 14:03:00,64.207,64.223,64.206,64.206,18820000.0
2009-09-03 14:04:00,64.212,64.22,64.205,64.217,14520000.0
2009-09-03 14:05:00,64.213,64.218,64.203,64.212,17730000.0
2009-09-03 14:06:00,64.224,64.225,64.202,64.209,18040000.0
2009-09-03 14:07:00,64.202,64.228,64.202,64.224,25070000.0
2009-09-03 14:08:00,64.228,64.242,64.226,64.24,20930000.0
2009-09-03 14:09:00,64.243,64.243,64.211,64.224,17090000.0
2009-09-03 14:10:00,64.232,64.232,64.204,64.204,22560000.0
2009-09-03 14:11:00,64.206,64.23,64.206,64.221,12400000.0
2009-09-03 14:12:00,64.243,64.243,64.213,64.217,14460000.0
2009-09-03 14:13:00,64.229,64.232,64.204,64.206,16790000.0
2009-09-03 14:14:00,64.211,64.216,64.2,64.201,19390000.0
2009-09-03 14:15:00,64.218,64.218,64.2,64.209,11700000.0
2009-09-03 14:16:00,64.212,64.236,64.21,64.235,17890000.0
2009-09-03 14:17:00,64.225,64.252,64.225,64.252,17590000.0
2009-09-03 14:18:00,64.273,64.273,64.209,64.224,16960000.0
2009-09-03 14:19:00,64.223,64.23,64.212,64.227,15790000.0
2009-09-03 14:20:00,64.206,64.215,64.19,64.211,25610000.0
2009-09-03 14:21:00,64.219,64.226,64.199,64.21,23490000.0
2009-09-03 14:22:00,64.214,64.247,64.214,64.245,18040000.0
2009-09-03 14:23:00,64.256,64.261,64.243,64.243,15590000.0
2009-09-03 14:24:00,64.253,64.265,64.244,64.265,13200000.0
2009-09-03 14:25:00,64.262,64.262,64.235,64.239,21460000.0
2009-09-03 14:26:00,64.234,64.244,64.219,64.225,17700000.0
2009-09-03 14:27:00,64.25,64.252,64.22,64.241,11820000.0
2009-09-03 14:28:00,64.24,64.249,64.233,64.249,15780000.0
2009-09-03 14:29:00,64.234,64.234,64.214,64.233,10510000.0
2009-09-03 14:30:00,64.207,64.215,64.173,64.173,20470000.0
2009-09-03 14:31:00,64.173,64.189,64.161,64.17,23520000.0
2009-09-03 14:32:00,64.148,64.159,64.126,64.126,18700000.0
2009-09-03 14:33:00,64.132,64.132,64.098,64.124,28780000.0
2009-09-03 14:34:00,64.116,64.156,64.116,64.155,18930000.0
2009-09-03 14:35:00,64.151,64.151,64.111,64.118,14270000.0
2009-09-03 14:36:00,64.137,64.141,64.114,64.115,20320000.0
2009-09-03 14:37:00,64.115,64.148,64.115,64.123,17480000.0
2009-09-03 14:38:00,64.129,64.194,64.129,64.193,22480000.0
2009-09-03 14:39:00,64.211,64.211,64.172,64.187,20320000.0
2009-09-03 14:40:00,64.184,64.184,64.167,64.174,18220000.0
2009-09-03 14:41:00,64.193,64.198,64.185,64.185,14270000.0
2009-09-03 14:42:00,64.189,64.189,64.143,64.149,14780000.0
2009-09-03 14:43:00,64.137,64.14,64.107,64.137,30880000.0
2009-09-03 14:44:00,64.124,64.14,64.124,64.138,18680000.0
2009-09-03 14:45:00,64.155,64.163,64.135,64.16,14830000.0
2009-09-03 14:46:00,64.157,64.172,64.154,64.169,13520000.0
2009-09-03 14:47:00,64.165,64.171,64.149,64.158,22240000.0
2009-09-03 14:48:00,64.173,64.173,64.154,64.169,17660000.0
2009-09-03 14:49:00,64.177,64.177,64.17,64.173,20880000.0
2009-09-03 14:50:00,64.169,64.172,64.138,64.147,13190000.0
2009-09-03 14:51:00,64.144,64.144,64.124,64.135,16940000.0
2009-09-03 14:52:00,64.139,64.158,64.136,64.152,15780000.0
2009-09-03 14:53:00,64.143,64.158,64.137,64.158,17470000.0
2009-09-03 14:54:00,64.154,64.165,64.146,64.164,19350000.0
2009-09-03 14:55:00,64.176,64.181,64.156,64.163,31430000.0
2009-09-03 14:56:00,64.164,64.179,64.164,64.171,19550000.0
2009-09-03 14:57:00,64.18,64.186,64.172,64.173,15870000.0
2009-09-03 14:58:00,64.189,64.194,64.181,64.188,20310000.0
2009-09-03 14:59:00,64.163,64.173,64.163,64.17,11530000.0
2009-09-03 15:00:00,64.175,64.175,64.151,64.166,19360000.0
2009-09-03 15:01:00,64.163,64.174,64.156,64.174,14090000.0
2009-09-03 15:02:00,64.163,64.169,64.159,64.159,8650000.0
2009-09-03 15:03:00,64.18,64.18,64.155,64.159,29380000.0
2009-09-03 15:04:00,64.161,64.174,64.156,64.169,19570000.0
2009-09-03 15:05:00,64.172,64.174,64.152,64.174,17510000.0
2009-09-03 15:06:00,64.182,64.182,64.163,64.18,15630000.0
2009-09-03 15:07:00,64.191,64.197,64.166,64.167,13150000.0
2009-09-03 15:08:00,64.171,64.172,64.162,64.163,9960000.0
2009-09-03 15:09:00,64.172,64.172,64.156,64.166,12030000.0
2009-09-03 15:10:00,64.165,64.17,64.16,64.168,18490000.0
2009-09-03 15:11:00,64.17,64.172,64.153,64.164,13160000.0
2009-09-03 15:12:00,64.172,64.172,64.155,64.155,12400000.0
2009-09-03 15:13:00,64.166,64.166,64.152,64.164,15770000.0
2009-09-03 15:14:00,64.171,64.171,64.148,64.148,14090000.0
2009-09-03 15:15:00,64.157,64.188,64.157,64.164,16170000.0
2009-09-03 15:16:00,64.153,64.174,64.137,64.174,21440000.0
2009-09-03 15:17:00,64.15,64.184,64.15,64.184,27310000.0
2009-09-03 15:18:00,64.191,64.191,64.178,64.183,7000000.0
2009-09-03 15:19:00,64.174,64.179,64.166,64.178,18600000.0
2009-09-03 15:20:00,64.171,64.195,64.171,64.18,15670000.0
2009-09-03 15:21:00,64.189,64.23,64.18,64.23,16740000.0
2009-09-03 15:22:00,64.207,64.257,64.206,64.257,18960000.0
2009-09-03 15:23:00,64.252,64.257,64.223,64.235,16770000.0
2009-09-03 15:24:00,64.233,64.242,64.218,64.242,12630000.0
2009-09-03 15:25:00,64.243,64.243,64.228,64.228,11500000.0
2009-09-03 15:26:00,64.233,64.233,64.212,64.214,15490000.0
2009-09-03 15:27:00,64.233,64.233,64.215,64.226,15780000.0
2009-09-03 15:28:00,64.222,64.234,64.215,64.234,13710000.0
2009-09-03 15:29:00,64.205,64.231,64.205,64.227,16190000.0
2009-09-03 15:30:00,64.216,64.243,64.216,64.238,14310000.0
2009-09-03 15:31:00,64.217,64.224,64.198,64.21,22430000.0
2009-09-03 15:32:00,64.212,64.228,64.206,64.227,21080000.0
2009-09-03 15:33:00,64.24,64.24,64.224,64.234,16530000.0
2009-09-03 15:34:00,64.213,64.234,64.206,64.234,12590000.0
2009-09-03 15:35:00,64.23,64.241,64.227,64.238,14270000.0
2009-09-03 15:36:00,64.247,64.247,64.199,64.209,16810000.0
2009-09-03 15:37:00,64.211,64.231,64.206,64.206,15250000.0
2009-09-03 15:38:00,64.216,64.224,64.212,64.224,13940000.0
2009-09-03 15:39:00,64.23,64.231,64.205,64.224,16350000.0
2009-09-03 15:40:00,64.229,64.229,64.211,64.223,7890000.0
2009-09-03 15:41:00,64.231,64.231,64.205,64.206,15640000.0
2009-09-03 15:42:00,64.242,64.242,64.211,64.211,12060000.0
2009-09-03 15:43:00,64.217,64.234,64.206,64.209,29300000.0
2009-09-03 15:44:00,64.22,64.242,64.216,64.242,14310000.0
2009-09-03 15:45:00,64.253,64.253,64.227,64.242,17920000.0
2009-09-03 15:46:00,64.246,64.266,64.246,64.248,9030000.0
2009-09-03 15:47:00,64.251,64.252,64.229,64.244,13760000.0
2009-09-03 15:48:00,64.261,64.261,64.231,64.249,16990000.0
2009-09-03 15:49:00,64.25,64.262,64.241,64.241,17880000.0
2009-09-03 15:50:00,64.252,64.263,64.24,64.263,27730000.0
2009-09-03 15:51:00,64.262,64.262,64.241,64.253,17510000.0
2009-09-03 15:52:00,64.245,64.269,64.245,64.257,15650000.0
2009-09-03 15:53:00,64.253,64.261,64.246,64.259,13140000.0
2009-09-03 15:54:00,64.264,64.264,64.239,64.261,30690000.0
2009-09-03 15:55:00,64.247,64.255,64.235,64.241,21630000.0
2009-09-03 15:56:00,64.225,64.234,64.213,64.234,15030000.0
2009-09-03 15:57:00,64.227,64.233,64.212,64.212,25340000.0
2009-09-03 15:58:00,64.204,64.213,64.19,64.207,17140000.0
2009-09-03 15:59:00,64.21,64.232,64.193,64.232,29060000.0
2009-09-03 16:00:00,64.234,64.304,64.23,64.292,14650000.0
2009-09-03 16:01:00,64.284,64.284,64.215,64.222,18830000.0
2009-09-03 16:02:00,64.221,64.243,64.214,64.243,20370000.0
2009-09-03 16:03:00,64.246,64.246,64.214,64.218,19280000.0
2009-09-03 16:04:00,64.21,64.218,64.198,64.217,18610000.0
2009-09-03 16:05:00,64.197,64.214,64.162,64.162,29880000.0
2009-09-03 16:06:00,64.188,64.202,64.18,64.202,18600000.0
2009-09-03 16:07:00,64.21,64.221,64.204,64.213,11460000.0
2009-09-03 16:08:00,64.228,64.232,64.194,64.194,20330000.0
2009-09-03 16:09:00,64.201,64.206,64.191,64.206,18830000.0
2009-09-03 16:10:00,64.195,64.215,64.194,64.208,21570000.0
2009-09-03 16:11:00,64.205,64.227,64.205,64.215,16940000.0
2009-09-03 16:12:00,64.218,64.234,64.205,64.234,20100000.0
2009-09-03 16:13:00,64.221,64.225,64.21,64.21,17470000.0
2009-09-03 16:14:00,64.217,64.228,64.216,64.219,33370000.0
2009-09-03 16:15:00,64.214,64.226,64.206,64.222,19380000.0
2009-09-03 16:16:00,64.231,64.244,64.217,64.235,26380000.0
2009-09-03 16:17:00,64.212,64.232,64.207,64.211,26530000.0
2009-09-03 16:18:00,64.232,64.232,64.199,64.211,18160000.0
2009-09-03 16:19:00,64.194,64.206,64.188,64.2,13710000.0
2009-09-03 16:20:00,64.194,64.207,64.18,64.197,24830000.0
2009-09-03 16:21:00,64.212,64.213,64.19,64.213,18870000.0
2009-09-03 16:22:00,64.194,64.226,64.194,64.22,21120000.0
2009-09-03 16:23:00,64.201,64.201,64.192,64.195,10740000.0
2009-09-03 16:24:00,64.219,64.22,64.192,64.213,15070000.0
2009-09-03 16:25:00,64.211,64.222,64.194,64.196,18850000.0
2009-09-03 16:26:00,64.206,64.213,64.184,64.207,28030000.0
2009-09-03 16:27:00,64.22,64.223,64.189,64.196,18860000.0
2009-09-03 16:28:00,64.214,64.223,64.199,64.223,16540000.0
2009-09-03 16:29:00,64.215,64.224,64.209,64.224,14890000.0
2009-09-03 16:30:00,64.219,64.219,64.195,64.209,13530000.0
2009-09-03 16:31:00,64.212,64.225,64.212,64.22,18580000.0
2009-09-03 16:32:00,64.205,64.212,64.204,64.209,13630000.0
2009-09-03 16:33:00,64.224,64.234,64.212,64.234,18210000.0
2009-09-03 16:34:00,64.246,64.26,64.244,64.256,13420000.0
2009-09-03 16:35:00,64.26,64.268,64.256,64.266,15410000.0
2009-09-03 16:36:00,64.272,64.279,64.265,64.271,15410000.0
2009-09-03 16:37:00,64.272,64.29,64.264,64.264,16540000.0
2009-09-03 16:38:00,64.264,64.279,64.26,64.277,16610000.0
2009-09-03 16:39:00,64.287,64.287,64.265,64.275,14220000.0
2009-09-03 16:40:00,64.263,64.275,64.259,64.268,19240000.0
2009-09-03 16:41:00,64.282,64.282,64.252,64.26,24650000.0
2009-09-03 16:42:00,64.276,64.276,64.263,64.263,9020000.0
2009-09-03 16:43:00,64.266,64.28,64.247,64.247,21640000.0
2009-09-03 16:44:00,64.252,64.266,64.243,64.26,17470000.0
2009-09-03 16:45:00,64.253,64.254,64.228,64.237,14950000.0
2009-09-03 16:46:00,64.244,64.261,64.244,64.257,25550000.0
2009-09-03 16:47:00,64.268,64.276,64.238,64.247,23890000.0
2009-09-03 16:48:00,64.26,64.265,64.244,64.244,13000000.0
2009-09-03 16:49:00,64.24,64.245,64.229,64.231,16390000.0
2009-09-03 16:50:00,64.215,64.243,64.211,64.222,13420000.0
2009-09-03 16:51:00,64.24,64.24,64.218,64.228,15630000.0
2009-09-03 16:52:00,64.239,64.251,64.229,64.247,18970000.0
2009-09-03 16:53:00,64.242,64.262,64.242,64.259,25910000.0
2009-09-03 16:54:00,64.262,64.262,64.236,64.251,31550000.0
2009-09-03 16:55:00,64.235,64.241,64.207,64.214,13900000.0
2009-09-03 16:56:00,64.213,64.222,64.189,64.196,10890000.0
2009-09-03 16:57:00,64.2,64.2,64.168,64.178,18980000.0
2009-09-03 16:58:00,64.191,64.198,64.174,64.183,21310000.0
2009-09-03 16:59:00,64.193,64.193,64.171,64.187,23370000.0
2009-09-03 17:00:00,64.206,64.218,64.187,64.218,23140000.0
2009-09-03 17:01:00,64.222,64.235,64.213,64.225,12610000.0
2009-09-03 17:02:00,64.239,64.239,64.219,64.219,17710000.0
2009-09-03 17:03:00,64.238,64.238,64.212,64.225,9590000.0
2009-09-03 17:04:00,64.237,64.241,64.225,64.236,13380000.0
2009-09-03 17:05:00,64.233,64.233,64.215,64.221,24310000.0
2009-09-03 17:06:00,64.238,64.238,64.216,64.233,10750000.0
2009-09-03 17:07:00,64.233,64.241,64.229,64.241,12800000.0
2009-09-03 17:08:00,64.225,64.24,64.225,64.239,11450000.0
2009-09-03 17:09:00,64.226,64.231,64.22,64.228,16090000.0
2009-09-03 17:10:00,64.234,64.238,64.217,64.225,20340000.0
2009-09-03 17:11:00,64.223,64.241,64.223,64.241,9580000.0
2009-09-03 17:12:00,64.253,64.254,64.235,64.254,17660000.0
2009-09-03 17:13:00,64.243,64.243,64.23,64.231,22460000.0
2009-09-03 17:14:00,64.236,64.244,64.231,64.244,14270000.0
2009-09-03 17:15:00,64.251,64.251,64.232,64.237,12250000.0
2009-09-03 17:16:00,64.227,64.248,64.222,64.234,15030000.0
2009-09-03 17:17:00,64.237,64.245,64.227,64.229,20290000.0
2009-09-03 17:18:00,64.234,64.239,64.227,64.237,21560000.0
2009-09-03 17:19:00,64.237,64.245,64.229,64.245,16380000.0
2009-09-03 17:20:00,64.228,64.241,64.208,64.233,15110000.0
2009-09-03 17:21:00,64.243,64.243,64.217,64.236,13760000.0
2009-09-03 17:22:00,64.225,64.242,64.216,64.242,21560000.0
2009-09-03 17:23:00,64.252,64.252,64.225,64.242,17930000.0
2009-09-03 17:24:00,64.25,64.25,64.226,64.244,14370000.0
2009-09-03 17:25:00,64.245,64.251,64.238,64.249,18630000.0
2009-09-03 17:26:00,64.232,64.244,64.229,64.244,18220000.0
2009-09-03 17:27:00,64.248,64.248,64.23,64.236,16910000.0
2009-09-03 17:28:00,64.233,64.255,64.233,64.234,17130000.0
2009-09-03 17:29:00,64.253,64.26,64.247,64.251,15780000.0
2009-09-03 17:30:00,64.263,64.265,64.246,64.265,21270000.0
2009-09-03 17:31:00,64.243,64.262,64.243,64.254,29350000.0
2009-09-03 17:32:00,64.258,64.263,64.244,64.244,10170000.0
2009-09-03 17:33:00,64.256,64.263,64.244,64.255,22820000.0
2009-09-03 17:34:00,64.244,64.263,64.234,64.259,25280000.0
2009-09-03 17:35:00,64.241,64.255,64.241,64.242,16000000.0
2009-09-03 17:36:00,64.261,64.265,64.244,64.249,25410000.0
2009-09-03 17:37:00,64.244,64.258,64.244,64.258,10370000.0
2009-09-03 17:38:00,64.261,64.263,64.251,64.259,21680000.0
2009-09-03 17:39:00,64.271,64.271,64.253,64.267,18960000.0
2009-09-03 17:40:00,64.253,64.26,64.245,64.25,15590000.0
2009-09-03 17:41:00,64.258,64.258,64.257,64.257,4730000.0
2009-09-03 17:42:00,64.256,64.263,64.251,64.263,11130000.0
2009-09-03 17:43:00,64.25,64.267,64.25,64.26,23530000.0
2009-09-03 17:44:00,64.254,64.254,64.235,64.238,12020000.0
2009-09-03 17:45:00,64.248,64.255,64.236,64.255,12620000.0
2009-09-03 17:46:00,64.233,64.25,64.233,64.241,13000000.0
2009-09-03 17:47:00,64.253,64.263,64.246,64.258,10050000.0
2009-09-03 17:48:00,64.263,64.263,64.241,64.25,18320000.0
2009-09-03 17:49:00,64.246,64.252,64.235,64.244,19340000.0
2009-09-03 17:50:00,64.245,64.254,64.228,64.228,14360000.0
2009-09-03 17:51:00,64.245,64.245,64.229,64.229,12820000.0
2009-09-03 17:52:00,64.241,64.249,64.235,64.247,18770000.0
2009-09-03 17:53:00,64.245,64.25,64.23,64.247,25860000.0
2009-09-03 17:54:00,64.241,64.249,64.226,64.248,25720000.0
2009-09-03 17:55:00,64.244,64.263,64.243,64.263,18590000.0
2009-09-03 17:56:00,64.26,64.268,64.25,64.25,12060000.0
2009-09-03 17:57:00,64.259,64.259,64.227,64.253,12850000.0
2009-09-03 17:58:00,64.256,64.267,64.255,64.261,12470000.0
2009-09-03 17:59:00,64.253,64.262,64.242,64.262,15060000.0
2009-09-03 18:00:00,64.254,64.261,64.247,64.257,13570000.0
2009-09-03 18:01:00,64.246,64.263,64.244,64.259,13530000.0
2009-09-03 18:02:00,64.255,64.255,64.235,64.255,10710000.0
2009-09-03 18:03:00,64.262,64.267,64.251,64.261,15020000.0
2009-09-03 18:04:00,64.261,64.261,64.239,64.245,14270000.0
2009-09-03 18:05:00,64.238,64.249,64.232,64.238,19950000.0
2009-09-03 18:06:00,64.262,64.262,64.236,64.258,19390000.0
2009-09-03 18:07:00,64.246,64.262,64.244,64.262,13010000.0
2009-09-03 18:08:00,64.267,64.274,64.254,64.274,22020000.0
2009-09-03 18:09:00,64.266,64.279,64.264,64.278,18100000.0
2009-09-03 18:10:00,64.287,64.287,64.277,64.286,23530000.0
2009-09-03 18:11:00,64.279,64.282,64.262,64.262,15020000.0
2009-09-03 18:12:00,64.28,64.283,64.262,64.283,12060000.0
2009-09-03 18:13:00,64.276,64.28,64.262,64.276,31640000.0
2009-09-03 18:14:00,64.25,64.265,64.243,64.265,16430000.0
2009-09-03 18:15:00,64.256,64.256,64.233,64.236,12220000.0
2009-09-03 18:16:00,64.231,64.231,64.193,64.225,22290000.0
2009-09-03 18:17:00,64.224,64.224,64.202,64.216,14510000.0
2009-09-03 18:18:00,64.221,64.221,64.202,64.217,15630000.0
2009-09-03 18:19:00,64.21,64.221,64.21,64.221,22030000.0
2009-09-03 18:20:00,64.215,64.215,64.2,64.2,17540000.0
2009-09-03 18:21:00,64.225,64.225,64.215,64.22,24110000.0
2009-09-03 18:22:00,64.216,64.222,64.192,64.192,16190000.0
2009-09-03 18:23:00,64.19,64.202,64.188,64.199,16720000.0
2009-09-03 18:24:00,64.21,64.21,64.196,64.198,10890000.0
2009-09-03 18:25:00,64.199,64.199,64.197,64.198,13530000.0
2009-09-03 18:26:00,64.191,64.204,64.191,64.198,23540000.0
2009-09-03 18:27:00,64.212,64.218,64.207,64.217,17130000.0
2009-09-03 18:28:00,64.215,64.215,64.196,64.207,10740000.0
2009-09-03 18:29:00,64.207,64.219,64.199,64.218,21270000.0
2009-09-03 18:30:00,64.226,64.226,64.208,64.208,10700000.0
2009-09-03 18:31:00,64.202,64.214,64.202,64.209,12810000.0
2009-09-03 18:32:00,64.201,64.202,64.186,64.197,15490000.0
2009-09-03 18:33:00,64.206,64.211,64.195,64.199,20850000.0
2009-09-03 18:34:00,64.203,64.22,64.197,64.22,9970000.0
2009-09-03 18:35:00,64.217,64.225,64.211,64.225,19960000.0
2009-09-03 18:36:00,64.245,64.245,64.222,64.223,19800000.0
2009-09-03 18:37:00,64.224,64.235,64.22,64.235,13710000.0
2009-09-03 18:38:00,64.221,64.236,64.221,64.236,19380000.0
2009-09-03 18:39:00,64.244,64.244,64.222,64.235,28360000.0
2009-09-03 18:40:00,64.24,64.24,64.227,64.234,12580000.0
2009-09-03 18:41:00,64.243,64.25,64.237,64.24,20850000.0
2009-09-03 18:42:00,64.253,64.253,64.242,64.243,26250000.0
2009-09-03 18:44:00,64.232,64.242,64.223,64.238,127060000.0
2009-09-03 18:45:00,64.24,64.243,64.216,64.23,119270000.0
2009-09-03 18:46:00,64.227,64.233,64.207,64.233,57350000.0
2009-09-03 18:47:00,64.204,64.23,64.204,64.222,51940000.0
2009-09-03 18:48:00,64.234,64.234,64.216,64.216,96680000.0
2009-09-03 18:49:00,64.22,64.23,64.214,64.225,109950000.0
2009-09-03 18:50:00,64.236,64.25,64.231,64.239,83170000.0
2009-09-03 18:51:00,64.243,64.244,64.231,64.239,106380000.0
2009-09-03 18:53:00,64.221,64.231,64.221,64.223,10220000.0
2009-09-03 18:54:00,64.223,64.223,64.209,64.217,8830000.0
2009-09-03 18:55:00,64.232,64.232,64.213,64.213,11650000.0
2009-09-03 18:56:00,64.208,64.233,64.208,64.233,13350000.0
2009-09-03 18:57:00,64.238,64.238,64.211,64.215,13640000.0
2009-09-03 18:58:00,64.217,64.219,64.199,64.212,13190000.0
2009-09-03 18:59:00,64.195,64.221,64.195,64.213,23640000.0
2009-09-03 19:00:00,64.217,64.254,64.214,64.237,18210000.0
2009-09-03 19:01:00,64.251,64.251,64.22,64.225,7880000.0
2009-09-03 19:02:00,64.222,64.229,64.203,64.216,17880000.0
2009-09-03 19:03:00,64.221,64.221,64.203,64.21,14350000.0
2009-09-03 19:04:00,64.206,64.213,64.202,64.213,17320000.0
2009-09-03 19:05:00,64.198,64.214,64.198,64.205,124400000.0
2009-09-03 19:06:00,64.22,64.22,64.197,64.208,123560000.0
2009-09-03 19:07:00,64.213,64.224,64.193,64.224,62080000.0
2009-09-03 19:08:00,64.227,64.233,64.223,64.233,57400000.0
2009-09-03 19:09:00,64.243,64.243,64.211,64.226,98260000.0
2009-09-03 19:10:00,64.222,64.227,64.211,64.211,106560000.0
2009-09-03 19:11:00,64.216,64.239,64.213,64.236,82400000.0
2009-09-03 19:12:00,64.241,64.242,64.229,64.229,108030000.0
2009-09-03 19:13:00,64.219,64.232,64.219,64.225,57170000.0
2009-09-03 19:14:00,64.228,64.229,64.225,64.227,126850000.0
2009-09-03 19:15:00,64.252,64.252,64.214,64.221,108080000.0
2009-09-03 19:16:00,64.212,64.223,64.212,64.217,80060000.0
2009-09-03 19:17:00,64.226,64.226,64.209,64.217,96160000.0
2009-09-03 19:18:00,64.229,64.232,64.206,64.232,76360000.0
2009-09-03 19:19:00,64.217,64.232,64.207,64.21,103430000.0
2009-09-03 19:20:00,64.204,64.204,64.184,64.193,125410000.0
2009-09-03 19:21:00,64.215,64.215,64.2,64.2,94900000.0
2009-09-03 19:22:00,64.203,64.206,64.193,64.206,67280000.0
2009-09-03 19:23:00,64.195,64.2,64.176,64.194,58820000.0
2009-09-03 19:24:00,64.212,64.217,64.186,64.215,69840000.0
2009-09-03 19:25:00,64.204,64.204,64.19,64.196,95400000.0
2009-09-03 19:26:00,64.189,64.202,64.188,64.189,67670000.0
2009-09-03 19:27:00,64.211,64.211,64.192,64.192,85890000.0
2009-09-03 19:28:00,64.197,64.216,64.193,64.21,126730000.0
2009-09-03 19:29:00,64.208,64.212,64.198,64.206,92370000.0
2009-09-03 19:30:00,64.222,64.223,64.212,64.217,71670000.0
2009-09-03 19:31:00,64.219,64.227,64.219,64.22,82590000.0
2009-09-03 19:32:00,64.197,64.204,64.188,64.188,84860000.0
2009-09-03 19:33:00,64.215,64.218,64.209,64.209,118690000.0
2009-09-03 19:34:00,64.201,64.201,64.165,64.181,104690000.0
2009-09-03 19:35:00,64.178,64.195,64.178,64.195,86290000.0
2009-09-03 19:36:00,64.196,64.216,64.187,64.213,29190000.0
2009-09-03 19:37:00,64.2,64.225,64.2,64.225,103520000.0
2009-09-03 19:38:00,64.217,64.23,64.209,64.209,15440000.0
2009-09-03 19:39:00,64.23,64.24,64.221,64.234,14160000.0
2009-09-03 19:40:00,64.232,64.233,64.214,64.233,124530000.0
2009-09-03 19:41:00,64.236,64.24,64.234,64.237,139800000.0
2009-09-03 19:42:00,64.254,64.254,64.231,64.239,119440000.0
2009-09-03 19:43:00,64.225,64.233,64.214,64.233,98610000.0
2009-09-03 19:44:00,64.228,64.235,64.216,64.235,125700000.0
2009-09-03 19:45:00,64.235,64.236,64.228,64.236,81130000.0
2009-09-03 19:46:00,64.233,64.245,64.233,64.245,82490000.0
2009-09-03 19:48:00,64.26,64.26,64.24,64.243,119780000.0
2009-09-03 19:49:00,64.245,64.246,64.226,64.238,106790000.0
2009-09-03 19:50:00,64.235,64.257,64.235,64.242,62330000.0
2009-09-03 19:51:00,64.264,64.264,64.249,64.256,50720000.0
2009-09-03 19:52:00,64.25,64.253,64.242,64.253,88730000.0
2009-09-03 19:53:00,64.238,64.251,64.238,64.238,107660000.0
2009-09-03 19:54:00,64.261,64.261,64.247,64.247,88250000.0
2009-09-03 19:55:00,64.256,64.26,64.254,64.257,110740000.0
2009-09-03 19:56:00,64.252,64.252,64.233,64.242,58320000.0
2009-09-03 19:57:00,64.255,64.255,64.231,64.239,121820000.0
2009-09-03 19:58:00,64.246,64.256,64.243,64.256,95260000.0
2009-09-03 19:59:00,64.256,64.256,64.243,64.255,82590000.0
2009-09-03 20:00:00,64.262,64.262,64.241,64.252,104080000.0
2009-09-03 20:01:00,64.244,64.255,64.244,64.253,75950000.0
2009-09-03 20:02:00,64.257,64.266,64.245,64.266,97170000.0
2009-09-03 20:03:00,64.262,64.262,64.242,64.255,122110000.0
2009-09-03 20:04:00,64.266,64.266,64.241,64.251,101760000.0
2009-09-03 20:05:00,64.248,64.255,64.243,64.255,66000000.0
2009-09-03 20:06:00,64.256,64.257,64.252,64.252,62500000.0
2009-09-03 20:07:00,64.252,64.26,64.244,64.248,72060000.0
2009-09-03 20:08:00,64.25,64.259,64.242,64.253,91040000.0
2009-09-03 20:09:00,64.243,64.244,64.231,64.244,63900000.0
2009-09-03 20:10:00,64.248,64.256,64.247,64.256,90330000.0
2009-09-03 20:11:00,64.247,64.25,64.242,64.25,125410000.0
2009-09-03 20:12:00,64.266,64.266,64.256,64.256,83900000.0
2009-09-03 20:14:00,64.231,64.256,64.231,64.255,126550000.0
2009-09-03 20:15:00,64.27,64.27,64.228,64.232,123820000.0
2009-09-03 20:16:00,64.225,64.241,64.225,64.235,62850000.0
2009-09-03 20:17:00,64.236,64.236,64.22,64.225,55470000.0
2009-09-03 20:18:00,64.244,64.244,64.227,64.227,91530000.0
2009-09-03 20:20:00,64.226,64.235,64.221,64.235,128680000.0
2009-09-03 20:21:00,64.238,64.238,64.208,64.219,124070000.0
2009-09-03 20:22:00,64.202,64.214,64.2,64.214,63800000.0
2009-09-03 20:23:00,64.211,64.22,64.203,64.214,53460000.0
2009-09-03 20:24:00,64.242,64.242,64.213,64.226,91970000.0
2009-09-03 20:27:00,64.233,64.238,64.226,64.23,125950000.0
2009-09-03 20:28:00,64.212,64.212,64.201,64.201,126360000.0
2009-09-03 20:29:00,64.215,64.231,64.208,64.225,57540000.0
2009-09-03 20:30:00,64.236,64.236,64.226,64.226,55570000.0
2009-09-03 20:31:00,64.215,64.215,64.205,64.205,92410000.0
2009-09-03 20:32:00,64.217,64.228,64.212,64.225,106900000.0
2009-09-03 20:33:00,64.241,64.242,64.229,64.229,81080000.0
2009-09-03 20:34:00,64.224,64.231,64.212,64.212,105760000.0
2009-09-03 20:35:00,64.223,64.233,64.203,64.209,56820000.0
2009-09-03 20:36:00,64.211,64.228,64.211,64.219,116240000.0
2009-09-03 20:37:00,64.201,64.215,64.201,64.206,100940000.0
2009-09-03 20:38:00,64.202,64.224,64.202,64.224,71450000.0
2009-09-03 20:39:00,64.231,64.233,64.215,64.227,103000000.0
2009-09-03 20:40:00,64.226,64.229,64.211,64.225,73230000.0
2009-09-03 20:41:00,64.222,64.244,64.222,64.235,101380000.0
2009-09-03 20:42:00,64.236,64.243,64.226,64.235,123250000.0
2009-09-03 20:43:00,64.237,64.25,64.207,64.214,106200000.0
2009-09-03 20:44:00,64.209,64.215,64.2,64.215,65760000.0
2009-09-03 20:45:00,64.211,64.223,64.211,64.22,59670000.0
2009-09-03 20:46:00,64.216,64.238,64.215,64.217,68910000.0
2009-09-03 20:47:00,64.221,64.229,64.22,64.226,98580000.0
2009-09-03 20:48:00,64.241,64.241,64.214,64.228,61400000.0
2009-09-03 20:49:00,64.223,64.223,64.201,64.215,88410000.0
2009-09-03 20:50:00,64.201,64.231,64.201,64.219,119250000.0
2009-09-03 20:51:00,64.223,64.223,64.199,64.213,85810000.0
2009-09-03 20:52:00,64.196,64.219,64.195,64.206,68470000.0
2009-09-03 20:53:00,64.196,64.204,64.186,64.197,81480000.0
2009-09-03 20:54:00,64.214,64.214,64.192,64.205,93090000.0
2009-09-03 20:55:00,64.188,64.198,64.166,64.196,109520000.0
2009-09-03 20:56:00,64.183,64.192,64.159,64.187,105260000.0
2009-09-03 20:57:00,64.2,64.2,64.174,64.191,87900000.0
2009-09-03 20:58:00,64.196,64.196,64.173,64.179,33390000.0
2009-09-03 20:59:00,64.183,64.183,64.151,64.161,99910000.0
2009-09-03 21:00:00,64.178,64.181,64.166,64.166,8680000.0
2009-09-03 21:01:00,64.164,64.185,64.164,64.184,16720000.0
2009-09-03 21:02:00,64.17,64.19,64.17,64.184,133170000.0
2009-09-03 21:03:00,64.193,64.196,64.188,64.19,142990000.0
2009-09-03 21:04:00,64.159,64.171,64.153,64.157,109750000.0
2009-09-03 21:05:00,64.148,64.15,64.146,64.148,93170000.0
2009-09-03 21:06:00,64.166,64.166,64.154,64.166,122070000.0
2009-09-03 21:07:00,64.165,64.165,64.151,64.151,73630000.0
2009-09-03 21:08:00,64.167,64.176,64.162,64.176,86770000.0
2009-09-03 21:09:00,64.165,64.172,64.163,64.172,9210000.0
2009-09-03 21:10:00,64.169,64.169,64.169,64.169,1320000.0
2009-09-03 21:11:00,64.169,64.177,64.169,64.177,52260000.0
2009-09-03 21:12:00,64.176,64.176,64.155,64.176,109250000.0
2009-09-03 21:13:00,64.153,64.174,64.153,64.174,76890000.0
2009-09-03 21:14:00,64.172,64.199,64.168,64.196,94030000.0
2009-09-03 21:15:00,64.207,64.207,64.184,64.19,88390000.0
2009-09-03 21:16:00,64.194,64.2,64.181,64.197,74260000.0
2009-09-03 21:18:00,64.197,64.201,64.185,64.193,22000000.0
2009-09-03 21:19:00,64.186,64.186,64.173,64.179,12100000.0
2009-09-03 21:20:00,64.193,64.197,64.183,64.189,17750000.0
2009-09-03 21:21:00,64.202,64.202,64.182,64.186,15210000.0
2009-09-03 21:22:00,64.196,64.205,64.192,64.203,14540000.0
2009-09-03 21:23:00,64.196,64.202,64.189,64.197,14840000.0
2009-09-03 21:24:00,64.204,64.204,64.197,64.197,3570000.0
2009-09-03 21:25:00,64.185,64.19,64.185,64.19,3010000.0
2009-09-03 21:26:00,64.188,64.202,64.188,64.202,12010000.0
2009-09-03 21:27:00,64.212,64.212,64.195,64.198,14320000.0
2009-09-03 21:28:00,64.19,64.195,64.19,64.195,7170000.0
2009-09-03 21:29:00,64.202,64.204,64.195,64.204,10340000.0
2009-09-03 21:30:00,64.204,64.209,64.202,64.208,21080000.0
2009-09-03 21:31:00,64.212,64.221,64.211,64.218,16180000.0
2009-09-03 21:32:00,64.221,64.221,64.212,64.213,11690000.0
2009-09-03 21:33:00,64.21,64.21,64.198,64.209,8310000.0
2009-09-03 21:34:00,64.21,64.213,64.199,64.213,12020000.0
2009-09-03 21:35:00,64.197,64.209,64.197,64.209,11870000.0
2009-09-03 21:36:00,64.228,64.228,64.221,64.221,5070000.0
2009-09-03 21:37:00,64.219,64.219,64.203,64.218,12210000.0
2009-09-03 21:38:00,64.219,64.226,64.219,64.226,6010000.0
2009-09-03 21:39:00,64.241,64.245,64.237,64.245,13520000.0
2009-09-03 21:40:00,64.229,64.3,64.229,64.287,21440000.0
2009-09-03 21:41:00,64.306,64.313,64.289,64.313,15120000.0
2009-09-03 21:42:00,64.319,64.319,64.297,64.303,11080000.0
2009-09-03 21:43:00,64.317,64.32,64.306,64.314,13600000.0
2009-09-03 21:44:00,64.315,64.315,64.282,64.286,16190000.0
2009-09-03 21:45:00,64.297,64.31,64.27,64.308,20860000.0
2009-09-03 21:46:00,64.319,64.319,64.304,64.304,9240000.0
2009-09-03 21:47:00,64.292,64.313,64.292,64.306,16140000.0
2009-09-03 21:48:00,64.313,64.313,64.298,64.306,11690000.0
2009-09-03 21:49:00,64.311,64.313,64.296,64.313,13370000.0
2009-09-03 21:50:00,64.292,64.311,64.292,64.309,15850000.0
2009-09-03 21:51:00,64.325,64.377,64.316,64.377,13330000.0
2009-09-03 21:52:00,64.376,64.392,64.362,64.392,18810000.0
2009-09-03 21:53:00,64.401,64.405,64.385,64.399,19280000.0
2009-09-03 21:54:00,64.394,64.394,64.371,64.373,9010000.0
2009-09-03 21:55:00,64.382,64.388,64.366,64.388,11830000.0
2009-09-03 21:56:00,64.361,64.384,64.357,64.371,17700000.0
2009-09-03 21:57:00,64.384,64.384,64.368,64.381,10700000.0
2009-09-03 21:58:00,64.365,64.381,64.357,64.364,18060000.0
2009-09-03 21:59:00,64.368,64.368,64.368,64.368,2250000.0
2009-09-03 22:00:00,64.368,64.368,64.321,64.336,128710000.0
2009-09-03 22:01:00,64.311,64.324,64.305,64.305,119410000.0
2009-09-03 22:02:00,64.31,64.328,64.307,64.313,57460000.0
2009-09-03 22:03:00,64.345,64.345,64.29,64.29,53390000.0
2009-09-03 22:04:00,64.3,64.317,64.291,64.311,96750000.0
2009-09-03 22:05:00,64.3,64.312,64.299,64.311,104620000.0
2009-09-03 22:06:00,64.328,64.328,64.295,64.301,86000000.0
2009-09-03 22:07:00,64.296,64.305,64.291,64.305,111350000.0
2009-09-03 22:08:00,64.298,64.302,64.284,64.294,58340000.0
2009-09-03 22:09:00,64.306,64.306,64.299,64.3,125790000.0
2009-09-03 22:10:00,64.305,64.305,64.283,64.283,94500000.0
2009-09-03 22:12:00,64.303,64.303,64.282,64.282,94510000.0
2009-09-03 22:13:00,64.292,64.296,64.287,64.288,75190000.0
2009-09-03 22:14:00,64.28,64.293,64.28,64.293,98850000.0
2009-09-03 22:15:00,64.304,64.304,64.289,64.289,123490000.0
2009-09-03 22:16:00,64.296,64.307,64.296,64.307,94890000.0
2009-09-03 22:17:00,64.298,64.3,64.298,64.299,60080000.0
2009-09-03 22:18:00,64.307,64.307,64.301,64.301,56800000.0
2009-09-03 22:20:00,64.271,64.282,64.269,64.274,92140000.0
2009-09-03 22:21:00,64.283,64.297,64.277,64.284,61100000.0
2009-09-03 22:22:00,64.284,64.287,64.278,64.287,90470000.0
2009-09-03 22:23:00,64.287,64.303,64.284,64.294,122040000.0
2009-09-03 22:24:00,64.293,64.293,64.268,64.276,91370000.0
2009-09-03 22:25:00,64.275,64.285,64.275,64.278,71740000.0
2009-09-03 22:27:00,64.293,64.293,64.274,64.281,87330000.0
2009-09-03 22:28:00,64.263,64.275,64.262,64.275,112810000.0
2009-09-03 22:29:00,64.275,64.275,64.259,64.275,99620000.0
2009-09-03 22:30:00,64.295,64.298,64.291,64.292,89010000.0
2009-09-03 22:31:00,64.28,64.287,64.28,64.286,34480000.0
2009-09-03 22:32:00,64.295,64.297,64.286,64.286,102900000.0
2009-09-03 22:33:00,64.297,64.297,64.285,64.297,11310000.0
2009-09-03 22:34:00,64.299,64.301,64.299,64.301,3380000.0
2009-09-03 22:36:00,64.304,64.306,64.292,64.298,143960000.0
2009-09-03 22:37:00,64.296,64.299,64.294,64.297,108130000.0
2009-09-03 22:38:00,64.3,64.307,64.3,64.301,95480000.0
2009-09-03 22:39:00,64.315,64.316,64.308,64.308,117900000.0
2009-09-03 22:40:00,64.298,64.304,64.292,64.292,75330000.0
2009-09-03 22:41:00,64.276,64.279,64.264,64.279,82500000.0
2009-09-03 22:42:00,64.292,64.292,64.286,64.286,3940000.0
2009-09-03 22:43:00,64.277,64.277,64.263,64.263,6760000.0
2009-09-03 22:44:00,64.278,64.282,64.272,64.28,59650000.0
2009-09-03 22:45:00,64.292,64.292,64.265,64.28,102010000.0
2009-09-03 22:46:00,64.276,64.276,64.256,64.275,79530000.0
2009-09-03 22:48:00,64.288,64.295,64.278,64.295,80150000.0
2009-09-03 22:50:00,64.305,64.305,64.285,64.298,102040000.0
2009-09-03 22:51:00,64.321,64.321,64.302,64.302,101510000.0
2009-09-03 22:52:00,64.295,64.301,64.275,64.282,89840000.0
2009-09-03 22:53:00,64.289,64.299,64.289,64.295,85910000.0
2009-09-03 22:54:00,64.312,64.312,64.294,64.298,72260000.0
2009-09-03 22:55:00,64.304,64.312,64.294,64.294,76130000.0
2009-09-03 22:56:00,64.297,64.298,64.291,64.298,50030000.0
2009-09-03 22:57:00,64.303,64.303,64.276,64.296,106900000.0
2009-09-03 22:58:00,64.298,64.302,64.277,64.302,101980000.0
2009-09-03 22:59:00,64.301,64.301,64.274,64.28,109720000.0
2009-09-03 23:00:00,64.281,64.293,64.271,64.288,62500000.0
2009-09-03 23:01:00,64.279,64.284,64.265,64.277,58380000.0
2009-09-03 23:02:00,64.256,64.258,64.251,64.252,72710000.0
2009-09-03 23:06:00,64.285,64.287,64.273,64.273,80700000.0
2009-09-03 23:09:00,64.286,64.287,64.281,64.283,78010000.0
2009-09-03 23:11:00,64.287,64.287,64.28,64.28,37930000.0
2009-09-03 23:12:00,64.282,64.293,64.273,64.273,55680000.0
2009-09-03 23:14:00,64.28,64.293,64.277,64.293,59390000.0
2009-09-03 23:15:00,64.306,64.306,64.3,64.3,56030000.0
2009-09-03 23:16:00,64.272,64.285,64.264,64.285,93660000.0
2009-09-03 23:18:00,64.302,64.302,64.275,64.285,67200000.0
2009-09-03 23:19:00,64.28,64.296,64.274,64.296,81900000.0
2009-09-03 23:20:00,64.282,64.303,64.274,64.303,66950000.0
2009-09-03 23:21:00,64.297,64.3,64.294,64.297,96440000.0
2009-09-03 23:22:00,64.275,64.284,64.271,64.284,82190000.0
2009-09-03 23:23:00,64.296,64.296,64.286,64.286,39890000.0
2009-09-03 23:24:00,64.286,64.293,64.28,64.286,61040000.0
2009-09-03 23:26:00,64.278,64.28,64.275,64.275,77280000.0
2009-09-03 23:27:00,64.294,64.294,64.263,64.271,59860000.0
2009-09-03 23:28:00,64.276,64.277,64.259,64.277,44410000.0
2009-09-03 23:29:00,64.272,64.283,64.263,64.277,116980000.0
2009-09-03 23:30:00,64.296,64.296,64.281,64.281,125070000.0
2009-09-03 23:31:00,64.263,64.274,64.261,64.261,69520000.0
2009-09-03 23:32:00,64.269,64.276,64.268,64.27,79280000.0
2009-09-03 23:33:00,64.264,64.264,64.232,64.232,99270000.0
2009-09-03 23:35:00,64.249,64.25,64.248,64.248,33320000.0
2009-09-03 23:36:00,64.242,64.252,64.242,64.246,37710000.0
2009-09-03 23:37:00,64.239,64.248,64.239,64.248,49100000.0
2009-09-03 23:38:00,64.257,64.257,64.25,64.25,6050000.0
2009-09-03 23:39:00,64.262,64.262,64.248,64.256,7740000.0
2009-09-03 23:40:00,64.248,64.256,64.248,64.25,63320000.0
2009-09-03 23:41:00,64.249,64.25,64.247,64.248,31250000.0
2009-09-03 23:42:00,64.268,64.268,64.259,64.26,100890000.0
2009-09-03 23:43:00,64.248,64.249,64.245,64.249,89980000.0
2009-09-03 23:45:00,64.276,64.277,64.269,64.269,42810000.0
2009-09-03 23:48:00,64.273,64.273,64.242,64.242,97330000.0
2009-09-03 23:49:00,64.256,64.256,64.244,64.244,78930000.0
2009-09-03 23:50:00,64.25,64.258,64.25,64.25,138920000.0
2009-09-03 23:51:00,64.272,64.272,64.241,64.247,70480000.0
2009-09-03 23:52:00,64.257,64.257,64.254,64.255,51960000.0
2009-09-03 23:53:00,64.264,64.265,64.26,64.26,39790000.0
2009-09-03 23:54:00,64.275,64.275,64.263,64.268,30650000.0
2009-09-03 23:56:00,64.26,64.265,64.259,64.259,22210000.0
2009-09-03 23:57:00,64.273,64.273,64.252,64.252,16940000.0
2009-09-03 23:58:00,64.256,64.256,64.242,64.255,49820000.0
2009-09-03 23:59:00,64.248,64.249,64.247,64.249,52360000.0
2009-09-04 00:00:00,64.278,64.278,64.251,64.251,55620000.0
2009-09-04 00:01:00,64.255,64.255,64.233,64.245,38460000.0
2009-09-04 00:02:00,64.239,64.252,64.238,64.245,51750000.0
2009-09-04 00:03:00,64.247,64.252,64.233,64.25,34160000.0
2009-09-04 00:06:00,64.262,64.262,64.243,64.248,58870000.0
2009-09-04 00:07:00,64.256,64.256,64.248,64.254,37710000.0
2009-09-04 00:08:00,64.258,64.264,64.258,64.264,20280000.0
2009-09-04 00:09:00,64.273,64.277,64.27,64.27,29270000.0
2009-09-04 00:10:00,64.277,64.28,64.277,64.278,79940000.0
2009-09-04 00:11:00,64.277,64.277,64.254,64.272,63000000.0
2009-09-04 00:12:00,64.264,64.264,64.228,64.241,37540000.0
2009-09-04 00:13:00,64.221,64.235,64.221,64.221,68200000.0
2009-09-04 00:14:00,64.224,64.224,64.206,64.217,103660000.0
2009-09-04 00:15:00,64.235,64.235,64.214,64.23,56070000.0
2009-09-04 00:16:00,64.227,64.227,64.22,64.226,46020000.0
2009-09-04 00:17:00,64.239,64.243,64.235,64.238,30010000.0
2009-09-04 00:18:00,64.243,64.255,64.243,64.255,70120000.0
2009-09-04 00:19:00,64.248,64.25,64.243,64.249,102780000.0
2009-09-04 00:20:00,64.229,64.23,64.226,64.229,74240000.0
2009-09-04 00:21:00,64.253,64.253,64.235,64.253,81760000.0
2009-09-04 00:23:00,64.249,64.25,64.245,64.246,87190000.0
2009-09-04 00:24:00,64.272,64.272,64.244,64.263,73070000.0
2009-09-04 00:25:00,64.24,64.261,64.24,64.25,70490000.0
2009-09-04 00:26:00,64.241,64.261,64.241,64.255,67030000.0
2009-09-04 00:29:00,64.258,64.265,64.253,64.265,100940000.0
2009-09-04 00:30:00,64.259,64.26,64.255,64.258,100140000.0
2009-09-04 00:32:00,64.259,64.275,64.259,64.275,64440000.0
2009-09-04 00:33:00,64.283,64.283,64.253,64.253,110540000.0
2009-09-04 00:36:00,64.273,64.273,64.245,64.265,69150000.0
2009-09-04 00:37:00,64.26,64.267,64.259,64.267,79620000.0
2009-09-04 00:38:00,64.258,64.262,64.244,64.257,69750000.0
2009-09-04 00:39:00,64.267,64.267,64.259,64.265,64390000.0
2009-09-04 00:40:00,64.257,64.262,64.257,64.259,98580000.0
2009-09-04 00:41:00,64.243,64.273,64.243,64.267,71840000.0
2009-09-04 00:42:00,64.259,64.261,64.257,64.259,95160000.0
2009-09-04 00:43:00,64.249,64.25,64.248,64.248,70210000.0
2009-09-04 00:44:00,64.255,64.257,64.249,64.251,134270000.0
2009-09-04 00:45:00,64.275,64.277,64.262,64.262,103770000.0
2009-09-04 00:47:00,64.255,64.295,64.255,64.295,62480000.0
2009-09-04 00:48:00,64.285,64.285,64.274,64.274,101270000.0
2009-09-04 00:49:00,64.275,64.275,64.269,64.269,82440000.0
2009-09-04 00:50:00,64.281,64.293,64.281,64.288,45720000.0
2009-09-04 00:51:00,64.297,64.299,64.297,64.299,19910000.0
2009-09-04 00:52:00,64.294,64.32,64.294,64.308,85940000.0
2009-09-04 00:53:00,64.3,64.31,64.293,64.293,39580000.0
2009-09-04 00:54:00,64.316,64.316,64.302,64.302,104350000.0
2009-09-04 00:55:00,64.295,64.312,64.295,64.312,4320000.0
2009-09-04 00:56:00,64.308,64.321,64.287,64.304,53300000.0
2009-09-04 00:57:00,64.334,64.344,64.321,64.344,58340000.0
2009-09-04 00:58:00,64.324,64.349,64.324,64.341,64370000.0
2009-09-04 00:59:00,64.336,64.378,64.336,64.377,106030000.0
2009-09-04 01:00:00,64.381,64.381,64.336,64.336,40280000.0
2009-09-04 01:01:00,64.335,64.343,64.324,64.33,63280000.0
2009-09-04 01:02:00,64.345,64.351,64.323,64.346,41990000.0
2009-09-04 01:03:00,64.346,64.346,64.314,64.327,76480000.0
2009-09-04 01:04:00,64.338,64.34,64.335,64.337,76140000.0
2009-09-04 01:05:00,64.317,64.319,64.316,64.318,46040000.0
2009-09-04 01:06:00,64.343,64.343,64.316,64.337,52640000.0
2009-09-04 01:07:00,64.326,64.326,64.311,64.311,62790000.0
2009-09-04 01:08:00,64.332,64.332,64.302,64.302,52970000.0
2009-09-04 01:09:00,64.322,64.322,64.294,64.294,37770000.0
2009-09-04 01:10:00,64.311,64.324,64.31,64.324,50050000.0
2009-09-04 01:11:00,64.325,64.325,64.296,64.3,101400000.0
2009-09-04 01:12:00,64.331,64.331,64.304,64.309,154340000.0
2009-09-04 01:14:00,64.308,64.325,64.298,64.315,78050000.0
2009-09-04 01:15:00,64.311,64.313,64.302,64.308,51590000.0
2009-09-04 01:16:00,64.288,64.304,64.282,64.289,38250000.0
2009-09-04 01:17:00,64.273,64.293,64.273,64.293,47810000.0
2009-09-04 01:18:00,64.287,64.287,64.28,64.28,101230000.0
2009-09-04 01:19:00,64.296,64.296,64.274,64.277,120150000.0
2009-09-04 01:20:00,64.267,64.269,64.265,64.268,36860000.0
2009-09-04 01:21:00,64.304,64.304,64.286,64.298,47130000.0
2009-09-04 01:22:00,64.291,64.303,64.291,64.299,25400000.0
2009-09-04 01:23:00,64.28,64.291,64.273,64.288,49530000.0
2009-09-04 01:24:00,64.292,64.292,64.276,64.285,14850000.0
2009-09-04 01:25:00,64.28,64.29,64.278,64.278,19240000.0
2009-09-04 01:26:00,64.286,64.286,64.263,64.268,152330000.0
2009-09-04 01:27:00,64.275,64.275,64.273,64.273,2450000.0
2009-09-04 01:28:00,64.254,64.27,64.254,64.261,11090000.0
2009-09-04 01:29:00,64.269,64.275,64.261,64.261,107820000.0
2009-09-04 01:30:00,64.287,64.287,64.28,64.28,6990000.0
2009-09-04 01:32:00,64.266,64.268,64.26,64.268,12960000.0
2009-09-04 01:33:00,64.296,64.296,64.289,64.29,33830000.0
2009-09-04 01:34:00,64.288,64.301,64.285,64.296,36490000.0
2009-09-04 01:35:00,64.277,64.294,64.274,64.294,43960000.0
2009-09-04 01:36:00,64.289,64.294,64.274,64.294,18620000.0
2009-09-04 01:37:00,64.289,64.297,64.282,64.297,36320000.0
2009-09-04 01:38:00,64.278,64.282,64.273,64.276,48940000.0
2009-09-04 01:39:00,64.271,64.274,64.26,64.26,111570000.0
2009-09-04 01:40:00,64.264,64.268,64.259,64.266,67990000.0
2009-09-04 01:41:00,64.25,64.266,64.25,64.266,64560000.0
2009-09-04 01:42:00,64.272,64.274,64.255,64.258,84990000.0
2009-09-04 01:43:00,64.269,64.275,64.262,64.275,128990000.0
2009-09-04 01:44:00,64.27,64.301,64.265,64.296,110380000.0
2009-09-04 01:45:00,64.302,64.306,64.286,64.292,140050000.0
2009-09-04 01:46:00,64.28,64.28,64.264,64.273,118050000.0
2009-09-04 01:47:00,64.287,64.293,64.276,64.288,66880000.0
2009-09-04 01:48:00,64.298,64.307,64.294,64.307,87920000.0
2009-09-04 01:49:00,64.294,64.294,64.276,64.282,81800000.0
2009-09-04 01:50:00,64.281,64.288,64.281,64.287,75470000.0
2009-09-04 01:51:00,64.297,64.297,64.281,64.287,66800000.0
2009-09-04 01:52:00,64.298,64.304,64.295,64.298,84810000.0
2009-09-04 01:53:00,64.293,64.293,64.28,64.287,19740000.0
2009-09-04 01:54:00,64.293,64.293,64.275,64.287,78770000.0
2009-09-04 01:55:00,64.268,64.272,64.253,64.26,83730000.0
2009-09-04 01:56:00,64.269,64.276,64.269,64.275,112830000.0
2009-09-04 01:57:00,64.271,64.285,64.271,64.285,101750000.0
2009-09-04 01:58:00,64.28,64.286,64.279,64.28,77330000.0
2009-09-04 02:01:00,64.276,64.286,64.262,64.262,135860000.0
2009-09-04 02:02:00,64.27,64.276,64.253,64.267,126280000.0
2009-09-04 02:03:00,64.261,64.276,64.256,64.267,58290000.0
2009-09-04 02:04:00,64.281,64.281,64.249,64.265,49920000.0
2009-09-04 02:05:00,64.258,64.268,64.253,64.268,92910000.0
2009-09-04 02:06:00,64.279,64.279,64.242,64.242,110700000.0
2009-09-04 02:07:00,64.24,64.249,64.227,64.236,83060000.0
2009-09-04 02:08:00,64.246,64.26,64.242,64.25,107300000.0
2009-09-04 02:09:00,64.251,64.251,64.204,64.211,51300000.0
2009-09-04 02:10:00,64.217,64.217,64.209,64.21,122100000.0
2009-09-04 02:11:00,64.218,64.226,64.218,64.226,98630000.0
2009-09-04 02:12:00,64.233,64.233,64.214,64.22,73450000.0
2009-09-04 02:13:00,64.211,64.217,64.204,64.204,101380000.0
2009-09-04 02:14:00,64.211,64.223,64.2,64.223,78100000.0
2009-09-04 02:15:00,64.224,64.224,64.204,64.224,100910000.0
2009-09-04 02:16:00,64.22,64.252,64.22,64.236,124050000.0
2009-09-04 02:17:00,64.242,64.242,64.214,64.227,94280000.0
2009-09-04 02:18:00,64.233,64.233,64.199,64.217,62380000.0
2009-09-04 02:19:00,64.21,64.232,64.21,64.229,58610000.0
2009-09-04 02:20:00,64.213,64.225,64.209,64.215,70660000.0
2009-09-04 02:21:00,64.224,64.224,64.197,64.198,92670000.0
2009-09-04 02:22:00,64.212,64.214,64.191,64.214,64090000.0
2009-09-04 02:23:00,64.208,64.223,64.202,64.223,89690000.0
2009-09-04 02:24:00,64.243,64.243,64.215,64.215,127220000.0
2009-09-04 02:27:00,64.215,64.237,64.21,64.237,8840000.0
2009-09-04 02:28:00,64.213,64.223,64.201,64.202,18820000.0
2009-09-04 02:29:00,64.206,64.206,64.191,64.191,14090000.0
2009-09-04 02:30:00,64.216,64.223,64.214,64.219,13710000.0
2009-09-04 02:31:00,64.241,64.241,64.216,64.226,19240000.0
2009-09-04 02:32:00,64.221,64.23,64.209,64.218,17840000.0
2009-09-04 02:33:00,64.239,64.239,64.211,64.225,10330000.0
2009-09-04 02:34:00,64.216,64.224,64.204,64.21,13560000.0
2009-09-04 02:35:00,64.226,64.237,64.22,64.237,22870000.0
2009-09-04 02:36:00,64.234,64.234,64.231,64.231,3380000.0
2009-09-04 02:37:00,64.236,64.253,64.236,64.248,10530000.0
2009-09-04 02:38:00,64.248,64.248,64.223,64.225,12520000.0
2009-09-04 02:39:00,64.239,64.239,64.217,64.236,9810000.0
2009-09-04 02:40:00,64.232,64.235,64.22,64.235,10190000.0
2009-09-04 02:41:00,64.228,64.234,64.228,64.234,3570000.0
2009-09-04 02:42:00,64.237,64.251,64.237,64.249,11910000.0
2009-09-04 02:43:00,64.241,64.25,64.237,64.248,19940000.0
2009-09-04 02:44:00,64.227,64.236,64.22,64.22,10370000.0
2009-09-04 02:45:00,64.231,64.231,64.21,64.23,10780000.0
2009-09-04 02:46:00,64.227,64.243,64.223,64.243,16890000.0
2009-09-04 02:47:00,64.225,64.241,64.225,64.231,11650000.0
2009-09-04 02:48:00,64.234,64.244,64.218,64.244,13750000.0
2009-09-04 02:49:00,64.233,64.255,64.233,64.255,10710000.0
2009-09-04 02:50:00,64.248,64.264,64.248,64.26,128450000.0
2009-09-04 02:51:00,64.253,64.265,64.239,64.265,123780000.0
2009-09-04 02:52:00,64.246,64.276,64.246,64.276,57840000.0
2009-09-04 02:53:00,64.253,64.281,64.253,64.281,54590000.0
2009-09-04 02:54:00,64.281,64.281,64.265,64.271,85640000.0
2009-09-04 02:55:00,64.265,64.277,64.249,64.249,111010000.0
2009-09-04 02:56:00,64.258,64.277,64.258,64.261,76350000.0
2009-09-04 02:57:00,64.282,64.282,64.264,64.275,106490000.0
2009-09-04 02:58:00,64.285,64.285,64.252,64.252,54630000.0
2009-09-04 02:59:00,64.258,64.274,64.252,64.274,124050000.0
2009-09-04 03:00:00,64.273,64.273,64.247,64.256,104550000.0
2009-09-04 03:01:00,64.247,64.254,64.234,64.238,74650000.0
2009-09-04 03:02:00,64.257,64.262,64.24,64.249,92760000.0
2009-09-04 03:03:00,64.258,64.258,64.236,64.245,74770000.0
2009-09-04 03:04:00,64.257,64.268,64.241,64.265,101980000.0
2009-09-04 03:05:00,64.27,64.274,64.253,64.274,118080000.0
2009-09-04 03:06:00,64.267,64.28,64.258,64.277,94560000.0
2009-09-04 03:07:00,64.271,64.283,64.262,64.262,63500000.0
2009-09-04 03:08:00,64.276,64.279,64.256,64.279,62450000.0
2009-09-04 03:09:00,64.27,64.27,64.237,64.256,65250000.0
2009-09-04 03:10:00,64.249,64.262,64.244,64.262,99880000.0
2009-09-04 03:11:00,64.257,64.274,64.257,64.264,57670000.0
2009-09-04 03:12:00,64.274,64.275,64.259,64.275,83110000.0
2009-09-04 03:13:00,64.264,64.274,64.256,64.267,124750000.0
2009-09-04 03:14:00,64.26,64.268,64.246,64.248,83040000.0
2009-09-04 03:15:00,64.248,64.248,64.233,64.245,69970000.0
2009-09-04 03:16:00,64.237,64.239,64.236,64.237,79550000.0
2009-09-04 03:17:00,64.22,64.23,64.209,64.224,84550000.0
2009-09-04 03:18:00,64.233,64.233,64.195,64.195,110060000.0
2009-09-04 03:19:00,64.201,64.221,64.187,64.221,95300000.0
2009-09-04 03:20:00,64.213,64.219,64.205,64.212,83120000.0
2009-09-04 03:21:00,64.228,64.231,64.207,64.228,32340000.0
2009-09-04 03:22:00,64.214,64.233,64.214,64.229,101530000.0
2009-09-04 03:23:00,64.22,64.225,64.213,64.218,17920000.0
2009-09-04 03:24:00,64.215,64.215,64.189,64.191,10380000.0
2009-09-04 03:25:00,64.202,64.204,64.19,64.196,118660000.0
2009-09-04 03:26:00,64.206,64.21,64.204,64.207,141480000.0
2009-09-04 03:27:00,64.211,64.213,64.191,64.208,111580000.0
2009-09-04 03:28:00,64.199,64.219,64.192,64.217,91560000.0
2009-09-04 03:29:00,64.192,64.215,64.192,64.194,118800000.0
2009-09-04 03:30:00,64.208,64.208,64.157,64.172,69680000.0
2009-09-04 03:31:00,64.174,64.177,64.128,64.149,76640000.0
2009-09-04 03:32:00,64.156,64.172,64.137,64.172,12970000.0
2009-09-04 03:33:00,64.175,64.175,64.165,64.166,8690000.0
2009-09-04 03:34:00,64.187,64.188,64.179,64.188,63050000.0
2009-09-04 03:35:00,64.176,64.178,64.171,64.177,106770000.0
2009-09-04 03:36:00,64.213,64.213,64.195,64.199,75170000.0
2009-09-04 03:37:00,64.173,64.194,64.171,64.188,86030000.0
2009-09-04 03:38:00,64.188,64.199,64.166,64.195,90660000.0
2009-09-04 03:39:00,64.2,64.2,64.166,64.194,73310000.0
2009-09-04 03:40:00,64.177,64.193,64.171,64.171,111380000.0
2009-09-04 03:41:00,64.159,64.19,64.155,64.176,112000000.0
2009-09-04 03:42:00,64.182,64.182,64.146,64.168,90480000.0
2009-09-04 03:43:00,64.16,64.181,64.156,64.181,88700000.0
2009-09-04 03:44:00,64.167,64.178,64.163,64.174,81950000.0
2009-09-04 03:45:00,64.183,64.183,64.164,64.178,77860000.0
2009-09-04 03:46:00,64.16,64.181,64.16,64.179,60470000.0
2009-09-04 03:47:00,64.17,64.17,64.149,64.165,105380000.0
2009-09-04 03:48:00,64.186,64.19,64.16,64.19,102090000.0
2009-09-04 03:49:00,64.196,64.214,64.185,64.2,112450000.0
2009-09-04 03:50:00,64.206,64.211,64.186,64.207,67100000.0
2009-09-04 03:51:00,64.207,64.208,64.184,64.204,71010000.0
2009-09-04 03:52:00,64.2,64.22,64.192,64.217,69200000.0
2009-09-04 03:53:00,64.213,64.213,64.191,64.199,130640000.0
2009-09-04 03:54:00,64.218,64.234,64.205,64.22,142280000.0
2009-09-04 03:55:00,64.211,64.234,64.211,64.227,85220000.0
2009-09-04 03:56:00,64.232,64.253,64.226,64.249,90590000.0
2009-09-04 03:57:00,64.246,64.246,64.211,64.232,101990000.0
2009-09-04 03:58:00,64.24,64.252,64.234,64.24,119780000.0
2009-09-04 03:59:00,64.262,64.265,64.233,64.265,75780000.0
2009-09-04 04:00:00,64.265,64.265,64.223,64.223,69910000.0
2009-09-04 04:01:00,64.228,64.231,64.213,64.213,33860000.0
2009-09-04 04:02:00,64.219,64.242,64.218,64.22,54580000.0
2009-09-04 04:03:00,64.244,64.244,64.216,64.235,77410000.0
2009-09-04 04:04:00,64.22,64.232,64.213,64.226,62440000.0
2009-09-04 04:05:00,64.212,64.235,64.202,64.235,66760000.0
2009-09-04 04:06:00,64.245,64.245,64.227,64.229,94140000.0
2009-09-04 04:07:00,64.227,64.231,64.214,64.214,74330000.0
2009-09-04 04:08:00,64.217,64.223,64.213,64.223,73560000.0
2009-09-04 04:09:00,64.231,64.244,64.211,64.244,87620000.0
2009-09-04 04:10:00,64.247,64.247,64.219,64.238,74660000.0
2009-09-04 04:11:00,64.22,64.242,64.22,64.235,87400000.0
2009-09-04 04:12:00,64.234,64.24,64.222,64.23,79980000.0
2009-09-04 04:13:00,64.224,64.229,64.209,64.209,43370000.0
2009-09-04 04:15:00,64.232,64.232,64.189,64.193,14320000.0
2009-09-04 04:16:00,64.198,64.213,64.187,64.205,136390000.0
2009-09-04 04:17:00,64.191,64.208,64.191,64.205,126440000.0
2009-09-04 04:18:00,64.222,64.227,64.205,64.217,59080000.0
2009-09-04 04:19:00,64.227,64.228,64.218,64.225,52520000.0
2009-09-04 04:20:00,64.213,64.215,64.191,64.212,90210000.0
2009-09-04 04:21:00,64.221,64.221,64.208,64.208,103510000.0
2009-09-04 04:22:00,64.205,64.214,64.203,64.214,85940000.0
2009-09-04 04:23:00,64.208,64.216,64.207,64.209,109180000.0
2009-09-04 04:24:00,64.207,64.207,64.198,64.203,57780000.0
2009-09-04 04:25:00,64.219,64.219,64.215,64.218,120280000.0
2009-09-04 04:27:00,64.218,64.218,64.189,64.193,9390000.0
2009-09-04 04:28:00,64.186,64.196,64.178,64.187,17270000.0
2009-09-04 04:29:00,64.172,64.189,64.172,64.189,11090000.0
2009-09-04 04:30:00,64.194,64.194,64.164,64.168,14350000.0
2009-09-04 04:31:00,64.166,64.19,64.166,64.189,11340000.0
2009-09-04 04:32:00,64.162,64.188,64.162,64.181,9580000.0
2009-09-04 04:33:00,64.179,64.194,64.176,64.194,8450000.0
2009-09-04 04:34:00,64.197,64.211,64.192,64.211,13230000.0
2009-09-04 04:35:00,64.202,64.21,64.19,64.207,10520000.0
2009-09-04 04:36:00,64.219,64.219,64.197,64.202,11870000.0
2009-09-04 04:37:00,64.209,64.209,64.195,64.198,7710000.0
2009-09-04 04:38:00,64.204,64.209,64.192,64.194,17170000.0
2009-09-04 04:39:00,64.194,64.201,64.189,64.201,8260000.0
2009-09-04 04:40:00,64.178,64.202,64.178,64.198,16360000.0
2009-09-04 04:41:00,64.199,64.206,64.199,64.206,2630000.0
2009-09-04 04:42:00,64.193,64.201,64.19,64.19,17310000.0
2009-09-04 04:43:00,64.204,64.216,64.199,64.216,15020000.0
2009-09-04 04:44:00,64.209,64.209,64.187,64.205,19570000.0
2009-09-04 04:45:00,64.201,64.202,64.197,64.197,12440000.0
2009-09-04 04:46:00,64.198,64.198,64.173,64.173,6080000.0
2009-09-04 04:47:00,64.185,64.191,64.178,64.191,10520000.0
2009-09-04 04:48:00,64.187,64.187,64.167,64.172,14340000.0
2009-09-04 04:49:00,64.182,64.182,64.162,64.179,133150000.0
2009-09-04 04:50:00,64.181,64.181,64.145,64.145,119750000.0
2009-09-04 04:51:00,64.16,64.16,64.147,64.155,61850000.0
2009-09-04 04:52:00,64.151,64.171,64.151,64.165,58930000.0
2009-09-04 04:53:00,64.167,64.183,64.164,64.165,89270000.0
2009-09-04 04:54:00,64.18,64.18,64.165,64.175,103200000.0
2009-09-04 04:55:00,64.157,64.169,64.157,64.166,89100000.0
2009-09-04 04:56:00,64.169,64.191,64.165,64.185,121970000.0
2009-09-04 04:57:00,64.179,64.182,64.171,64.182,57630000.0
2009-09-04 04:58:00,64.16,64.184,64.16,64.184,124290000.0
2009-09-04 04:59:00,64.186,64.186,64.164,64.176,92370000.0
2009-09-04 05:00:00,64.187,64.193,64.174,64.193,74300000.0
2009-09-04 05:01:00,64.178,64.18,64.163,64.171,99070000.0
2009-09-04 05:02:00,64.158,64.177,64.158,64.165,77880000.0
2009-09-04 05:03:00,64.16,64.185,64.16,64.185,95560000.0
2009-09-04 05:04:00,64.166,64.18,64.164,64.174,120700000.0
2009-09-04 05:06:00,64.18,64.188,64.155,64.185,132140000.0
2009-09-04 05:07:00,64.162,64.179,64.162,64.17,116700000.0
2009-09-04 05:08:00,64.188,64.193,64.165,64.193,60810000.0
2009-09-04 05:09:00,64.188,64.193,64.18,64.186,56270000.0
2009-09-04 05:10:00,64.184,64.191,64.169,64.191,87710000.0
2009-09-04 05:11:00,64.184,64.184,64.172,64.182,111620000.0
2009-09-04 05:12:00,64.182,64.188,64.17,64.179,82650000.0
2009-09-04 05:13:00,64.171,64.193,64.171,64.193,110910000.0
2009-09-04 05:14:00,64.185,64.189,64.171,64.176,55460000.0
2009-09-04 05:15:00,64.195,64.195,64.173,64.192,121980000.0
2009-09-04 05:16:00,64.172,64.203,64.172,64.194,99300000.0
2009-09-04 05:17:00,64.172,64.193,64.172,64.193,78750000.0
2009-09-04 05:18:00,64.195,64.195,64.174,64.174,101450000.0
2009-09-04 05:19:00,64.168,64.189,64.168,64.182,75530000.0
2009-09-04 05:20:00,64.18,64.199,64.174,64.193,94750000.0
2009-09-04 05:23:00,64.176,64.195,64.17,64.182,135750000.0
2009-09-04 05:24:00,64.201,64.206,64.169,64.174,119100000.0
2009-09-04 05:25:00,64.183,64.196,64.176,64.176,59410000.0
2009-09-04 05:26:00,64.185,64.193,64.178,64.178,53870000.0
2009-09-04 05:27:00,64.185,64.185,64.177,64.182,92860000.0
2009-09-04 05:28:00,64.175,64.18,64.17,64.174,105040000.0
2009-09-04 05:29:00,64.193,64.193,64.172,64.177,86430000.0
2009-09-04 05:30:00,64.184,64.187,64.179,64.179,112930000.0
2009-09-04 05:32:00,64.146,64.179,64.146,64.179,14460000.0
2009-09-04 05:33:00,64.174,64.181,64.165,64.165,25100000.0
2009-09-04 05:34:00,64.157,64.163,64.149,64.149,16000000.0
2009-09-04 05:35:00,64.146,64.171,64.14,64.165,21630000.0
2009-09-04 05:36:00,64.167,64.168,64.151,64.157,22800000.0
2009-09-04 05:37:00,64.161,64.165,64.159,64.159,8640000.0
2009-09-04 05:38:00,64.147,64.159,64.134,64.143,16750000.0
2009-09-04 05:39:00,64.161,64.161,64.143,64.158,12250000.0
2009-09-04 05:40:00,64.148,64.148,64.148,64.148,1130000.0
2009-09-04 05:41:00,64.153,64.153,64.132,64.141,13000000.0
2009-09-04 05:42:00,64.161,64.179,64.146,64.179,15580000.0
2009-09-04 05:43:00,64.182,64.191,64.179,64.179,7780000.0
2009-09-04 05:44:00,64.187,64.215,64.184,64.208,124430000.0
2009-09-04 05:45:00,64.205,64.232,64.192,64.226,121020000.0
2009-09-04 05:46:00,64.217,64.225,64.179,64.214,62430000.0
2009-09-04 05:47:00,64.215,64.215,64.192,64.204,49030000.0
2009-09-04 05:48:00,64.212,64.212,64.194,64.201,96830000.0
2009-09-04 05:49:00,64.198,64.21,64.191,64.209,116220000.0
2009-09-04 05:50:00,64.19,64.209,64.19,64.204,79940000.0
2009-09-04 05:51:00,64.219,64.228,64.201,64.223,103470000.0
2009-09-04 05:52:00,64.231,64.231,64.205,64.215,51860000.0
2009-09-04 05:53:00,64.209,64.219,64.197,64.216,133550000.0
2009-09-04 05:54:00,64.226,64.233,64.205,64.233,97380000.0
2009-09-04 05:55:00,64.226,64.232,64.203,64.225,82600000.0
2009-09-04 05:56:00,64.218,64.232,64.21,64.221,96890000.0
2009-09-04 05:57:00,64.226,64.226,64.2,64.214,73610000.0
2009-09-04 05:58:00,64.226,64.23,64.208,64.223,102020000.0
2009-09-04 05:59:00,64.199,64.218,64.191,64.191,122060000.0
2009-09-04 06:00:00,64.215,64.218,64.197,64.209,97400000.0
2009-09-04 06:01:00,64.208,64.228,64.198,64.216,58980000.0
2009-09-04 06:02:00,64.226,64.232,64.216,64.227,57270000.0
2009-09-04 06:03:00,64.224,64.237,64.223,64.226,69160000.0
2009-09-04 06:04:00,64.222,64.236,64.213,64.226,92950000.0
2009-09-04 06:05:00,64.209,64.231,64.209,64.222,68160000.0
2009-09-04 06:06:00,64.243,64.243,64.212,64.212,85300000.0
2009-09-04 06:07:00,64.203,64.236,64.203,64.236,116250000.0
2009-09-04 06:08:00,64.231,64.241,64.231,64.236,84490000.0
2009-09-04 06:09:00,64.233,64.239,64.213,64.22,72090000.0
2009-09-04 06:10:00,64.228,64.237,64.228,64.23,86240000.0
2009-09-04 06:11:00,64.235,64.236,64.228,64.229,89010000.0
2009-09-04 06:12:00,64.226,64.227,64.22,64.22,106560000.0
2009-09-04 06:13:00,64.231,64.24,64.217,64.239,99750000.0
2009-09-04 06:14:00,64.245,64.251,64.235,64.235,84440000.0
2009-09-04 06:15:00,64.255,64.255,64.224,64.248,30130000.0
2009-09-04 06:16:00,64.238,64.247,64.238,64.239,114750000.0
2009-09-04 06:17:00,64.236,64.254,64.232,64.254,12620000.0
2009-09-04 06:18:00,64.242,64.247,64.229,64.239,13930000.0
2009-09-04 06:19:00,64.237,64.253,64.232,64.244,119930000.0
2009-09-04 06:20:00,64.236,64.24,64.234,64.237,145020000.0
2009-09-04 06:21:00,64.253,64.253,64.222,64.238,106330000.0
2009-09-04 06:22:00,64.228,64.23,64.226,64.228,101850000.0
2009-09-04 06:23:00,64.237,64.252,64.225,64.239,120130000.0
2009-09-04 06:24:00,64.232,64.248,64.22,64.244,78450000.0
2009-09-04 06:25:00,64.255,64.255,64.233,64.233,88870000.0
2009-09-04 06:27:00,64.25,64.25,64.234,64.234,127590000.0
2009-09-04 06:28:00,64.237,64.266,64.229,64.259,116140000.0
2009-09-04 06:29:00,64.269,64.269,64.245,64.245,67410000.0
2009-09-04 06:30:00,64.264,64.264,64.224,64.238,58660000.0
2009-09-04 06:31:00,64.247,64.258,64.233,64.245,86680000.0
2009-09-04 06:32:00,64.226,64.246,64.224,64.235,109380000.0
2009-09-04 06:33:00,64.243,64.252,64.234,64.246,75390000.0
2009-09-04 06:34:00,64.256,64.272,64.25,64.25,110000000.0
2009-09-04 06:35:00,64.253,64.268,64.242,64.261,56610000.0
2009-09-04 06:36:00,64.258,64.263,64.243,64.263,130890000.0
2009-09-04 06:37:00,64.246,64.255,64.233,64.255,95230000.0
2009-09-04 06:38:00,64.24,64.252,64.224,64.238,83970000.0
2009-09-04 06:39:00,64.237,64.241,64.22,64.23,104930000.0
2009-09-04 06:40:00,64.223,64.244,64.22,64.243,73800000.0
2009-09-04 06:41:00,64.233,64.233,64.216,64.227,105890000.0
2009-09-04 06:42:00,64.233,64.236,64.228,64.228,127860000.0
2009-09-04 06:43:00,64.231,64.244,64.231,64.238,97130000.0
2009-09-04 06:44:00,64.246,64.246,64.24,64.24,63910000.0
2009-09-04 06:45:00,64.253,64.253,64.233,64.249,60840000.0
2009-09-04 06:46:00,64.238,64.238,64.206,64.216,72720000.0
2009-09-04 06:47:00,64.211,64.225,64.199,64.199,100800000.0
2009-09-04 06:48:00,64.199,64.217,64.196,64.21,64630000.0
2009-09-04 06:49:00,64.199,64.219,64.199,64.217,90210000.0
2009-09-04 06:50:00,64.21,64.223,64.21,64.22,123180000.0
2009-09-04 06:51:00,64.236,64.236,64.227,64.228,91850000.0
2009-09-04 06:53:00,64.209,64.224,64.204,64.217,16010000.0
2009-09-04 06:54:00,64.22,64.22,64.199,64.206,7340000.0
2009-09-04 06:55:00,64.23,64.23,64.201,64.216,16940000.0
2009-09-04 06:56:00,64.202,64.211,64.202,64.204,16380000.0
2009-09-04 06:57:00,64.213,64.214,64.198,64.214,15580000.0
2009-09-04 06:58:00,64.21,64.215,64.188,64.201,18640000.0
2009-09-04 06:59:00,64.201,64.201,64.191,64.193,9810000.0
2009-09-04 07:00:00,64.209,64.209,64.194,64.194,6420000.0
2009-09-04 07:01:00,64.197,64.212,64.193,64.211,15400000.0
2009-09-04 07:02:00,64.21,64.217,64.198,64.2,16530000.0
2009-09-04 07:03:00,64.218,64.218,64.194,64.205,13610000.0
2009-09-04 07:04:00,64.207,64.223,64.195,64.212,130760000.0
2009-09-04 07:05:00,64.225,64.225,64.21,64.21,121480000.0
2009-09-04 07:06:00,64.222,64.228,64.211,64.211,56420000.0
2009-09-04 07:07:00,64.218,64.227,64.211,64.226,57810000.0
2009-09-04 07:08:00,64.22,64.232,64.209,64.221,91790000.0
2009-09-04 07:09:00,64.233,64.233,64.207,64.221,104600000.0
2009-09-04 07:10:00,64.21,64.218,64.193,64.204,78930000.0
2009-09-04 07:11:00,64.223,64.223,64.198,64.214,117100000.0
2009-09-04 07:12:00,64.212,64.212,64.184,64.204,54350000.0
2009-09-04 07:13:00,64.2,64.207,64.191,64.205,116010000.0
2009-09-04 07:14:00,64.209,64.222,64.203,64.203,103580000.0
2009-09-04 07:15:00,64.218,64.222,64.202,64.216,77460000.0
2009-09-04 07:16:00,64.205,64.225,64.205,64.22,101560000.0
2009-09-04 07:17:00,64.218,64.22,64.189,64.204,78890000.0
2009-09-04 07:18:00,64.195,64.195,64.188,64.188,104780000.0
2009-09-04 07:19:00,64.197,64.212,64.192,64.212,124760000.0
2009-09-04 07:20:00,64.193,64.211,64.193,64.208,96320000.0
2009-09-04 07:21:00,64.207,64.207,64.201,64.201,63450000.0
2009-09-04 07:23:00,64.179,64.199,64.179,64.189,13700000.0
2009-09-04 07:24:00,64.201,64.201,64.181,64.189,15440000.0
2009-09-04 07:25:00,64.175,64.195,64.175,64.183,12810000.0
2009-09-04 07:26:00,64.176,64.193,64.176,64.189,14730000.0
2009-09-04 07:27:00,64.174,64.187,64.174,64.182,12430000.0
2009-09-04 07:28:00,64.171,64.185,64.167,64.178,15400000.0
2009-09-04 07:29:00,64.185,64.198,64.176,64.184,13900000.0
2009-09-04 07:30:00,64.195,64.195,64.172,64.172,8640000.0
2009-09-04 07:31:00,64.177,64.187,64.172,64.187,15640000.0
2009-09-04 07:32:00,64.2,64.2,64.178,64.185,9770000.0
2009-09-04 07:33:00,64.202,64.202,64.196,64.196,3570000.0
2009-09-04 07:34:00,64.174,64.188,64.174,64.18,11120000.0
2009-09-04 07:35:00,64.181,64.191,64.172,64.179,15960000.0
2009-09-04 07:36:00,64.186,64.186,64.171,64.171,3380000.0
2009-09-04 07:37:00,64.19,64.192,64.182,64.182,10710000.0
2009-09-04 07:38:00,64.193,64.201,64.186,64.201,10340000.0
2009-09-04 07:39:00,64.202,64.202,64.183,64.187,14910000.0
2009-09-04 07:40:00,64.204,64.21,64.197,64.204,13000000.0
2009-09-04 07:41:00,64.22,64.225,64.207,64.207,14270000.0
2009-09-04 07:42:00,64.221,64.221,64.189,64.189,16340000.0
2009-09-04 07:43:00,64.174,64.196,64.171,64.196,14080000.0
2009-09-04 07:44:00,64.207,64.217,64.206,64.215,14730000.0
2009-09-04 07:45:00,64.222,64.222,64.206,64.22,12580000.0
2009-09-04 07:46:00,64.218,64.218,64.199,64.206,12990000.0
2009-09-04 07:47:00,64.211,64.211,64.193,64.207,14500000.0
2009-09-04 07:48:00,64.22,64.222,64.21,64.222,8530000.0
2009-09-04 07:49:00,64.22,64.22,64.208,64.212,11070000.0
2009-09-04 07:50:00,64.22,64.22,64.2,64.219,20560000.0
2009-09-04 07:51:00,64.22,64.22,64.199,64.215,13750000.0
2009-09-04 07:52:00,64.196,64.213,64.196,64.213,4370000.0
2009-09-04 07:53:00,64.197,64.229,64.195,64.227,15600000.0
2009-09-04 07:54:00,64.218,64.218,64.198,64.213,8640000.0
2009-09-04 07:55:00,64.197,64.207,64.197,64.203,10710000.0
2009-09-04 07:56:00,64.194,64.203,64.194,64.203,6570000.0
2009-09-04 07:57:00,64.213,64.213,64.191,64.201,17090000.0
2009-09-04 07:58:00,64.204,64.207,64.187,64.187,9390000.0
2009-09-04 07:59:00,64.203,64.209,64.192,64.203,21450000.0
2009-09-04 08:00:00,64.209,64.209,64.192,64.196,10750000.0
2009-09-04 08:01:00,64.206,64.22,64.206,64.22,3570000.0
2009-09-04 08:02:00,64.214,64.226,64.208,64.219,18860000.0
2009-09-04 08:03:00,64.224,64.224,64.219,64.219,3010000.0
2009-09-04 08:04:00,64.207,64.231,64.205,64.231,13550000.0
2009-09-04 08:05:00,64.229,64.232,64.213,64.232,14910000.0
2009-09-04 08:06:00,64.235,64.235,64.214,64.223,15430000.0
2009-09-04 08:07:00,64.238,64.238,64.238,64.238,1690000.0
2009-09-04 08:08:00,64.201,64.205,64.201,64.205,7550000.0
2009-09-04 08:09:00,64.235,64.235,64.224,64.23,7320000.0
2009-09-04 08:10:00,64.233,64.233,64.219,64.224,4550000.0
2009-09-04 08:11:00,64.217,64.217,64.201,64.212,9810000.0
2009-09-04 08:12:00,64.219,64.222,64.194,64.207,13420000.0
2009-09-04 08:13:00,64.22,64.222,64.209,64.222,18430000.0
2009-09-04 08:14:00,64.211,64.224,64.203,64.224,17890000.0
2009-09-04 08:15:00,64.232,64.235,64.217,64.217,16720000.0
2009-09-04 08:16:00,64.241,64.241,64.211,64.211,14170000.0
2009-09-04 08:17:00,64.224,64.232,64.211,64.214,20850000.0
2009-09-04 08:18:00,64.218,64.218,64.202,64.207,12050000.0
2009-09-04 08:19:00,64.215,64.221,64.202,64.217,19570000.0
2009-09-04 08:20:00,64.216,64.23,64.216,64.222,12100000.0
2009-09-04 08:21:00,64.23,64.23,64.206,64.21,16160000.0
2009-09-04 08:22:00,64.222,64.225,64.206,64.225,13010000.0
2009-09-04 08:23:00,64.208,64.208,64.191,64.191,9200000.0
2009-09-04 08:24:00,64.208,64.208,64.185,64.199,10520000.0
2009-09-04 08:25:00,64.193,64.212,64.182,64.205,16750000.0
2009-09-04 08:26:00,64.208,64.209,64.178,64.209,16230000.0
2009-09-04 08:27:00,64.207,64.208,64.196,64.203,10900000.0
2009-09-04 08:28:00,64.202,64.209,64.193,64.2,13520000.0
2009-09-04 08:29:00,64.198,64.221,64.198,64.203,11090000.0
2009-09-04 08:30:00,64.22,64.227,64.22,64.227,3380000.0
2009-09-04 08:31:00,64.223,64.23,64.216,64.23,8640000.0
2009-09-04 08:32:00,64.227,64.244,64.221,64.244,8660000.0
2009-09-04 08:33:00,64.235,64.235,64.212,64.212,11690000.0
2009-09-04 08:34:00,64.229,64.229,64.217,64.225,12890000.0
2009-09-04 08:35:00,64.227,64.227,64.22,64.22,4920000.0
2009-09-04 08:36:00,64.225,64.233,64.213,64.233,17470000.0
2009-09-04 08:37:00,64.223,64.229,64.216,64.228,14500000.0
2009-09-04 08:38:00,64.239,64.24,64.222,64.227,14080000.0
2009-09-04 08:39:00,64.251,64.251,64.235,64.235,6420000.0
2009-09-04 08:40:00,64.222,64.241,64.207,64.241,15580000.0
2009-09-04 08:41:00,64.222,64.238,64.222,64.233,8870000.0
2009-09-04 08:42:00,64.242,64.244,64.226,64.244,15410000.0
2009-09-04 08:43:00,64.22,64.249,64.22,64.223,12770000.0
2009-09-04 08:44:00,64.233,64.251,64.233,64.251,5450000.0
2009-09-04 08:45:00,64.249,64.25,64.238,64.25,9850000.0
2009-09-04 08:46:00,64.241,64.244,64.228,64.229,16530000.0
2009-09-04 08:47:00,64.232,64.244,64.229,64.236,17880000.0
2009-09-04 08:48:00,64.243,64.25,64.226,64.25,14090000.0
2009-09-04 08:49:00,64.247,64.247,64.227,64.246,12390000.0
2009-09-04 08:50:00,64.238,64.238,64.217,64.225,13700000.0
2009-09-04 08:51:00,64.229,64.229,64.21,64.21,13750000.0
2009-09-04 08:52:00,64.22,64.226,64.22,64.226,3390000.0
2009-09-04 08:53:00,64.223,64.23,64.215,64.23,10370000.0
2009-09-04 08:54:00,64.241,64.241,64.212,64.235,21630000.0
2009-09-04 08:55:00,64.215,64.228,64.215,64.221,12020000.0
2009-09-04 08:56:00,64.244,64.244,64.217,64.226,14310000.0
2009-09-04 08:57:00,64.236,64.249,64.233,64.244,13720000.0
2009-09-04 08:58:00,64.236,64.255,64.235,64.254,15210000.0
2009-09-04 08:59:00,64.248,64.248,64.226,64.24,9200000.0
2009-09-04 09:00:00,64.241,64.249,64.23,64.244,9780000.0
2009-09-04 09:01:00,64.251,64.275,64.251,64.265,12070000.0
2009-09-04 09:02:00,64.278,64.288,64.261,64.266,18130000.0
2009-09-04 09:03:00,64.271,64.271,64.256,64.269,18870000.0
2009-09-04 09:04:00,64.262,64.268,64.255,64.255,8820000.0
2009-09-04 09:05:00,64.267,64.27,64.242,64.255,16330000.0
2009-09-04 09:06:00,64.266,64.266,64.243,64.252,8640000.0
2009-09-04 09:07:00,64.245,64.261,64.237,64.261,10940000.0
2009-09-04 09:08:00,64.254,64.261,64.242,64.252,17100000.0
2009-09-04 09:09:00,64.261,64.268,64.251,64.257,15410000.0
2009-09-04 09:10:00,64.26,64.283,64.253,64.266,16010000.0
2009-09-04 09:11:00,64.288,64.288,64.269,64.283,12810000.0
2009-09-04 09:12:00,64.288,64.289,64.274,64.289,11450000.0
2009-09-04 09:13:00,64.29,64.301,64.275,64.284,14500000.0
2009-09-04 09:14:00,64.278,64.302,64.278,64.296,13900000.0
2009-09-04 09:15:00,64.301,64.303,64.289,64.303,12440000.0
2009-09-04 09:16:00,64.294,64.3,64.285,64.3,11830000.0
2009-09-04 09:17:00,64.303,64.307,64.303,64.307,3760000.0
2009-09-04 09:18:00,64.323,64.323,64.302,64.302,6390000.0
2009-09-04 09:19:00,64.32,64.32,64.307,64.315,10560000.0
2009-09-04 09:20:00,64.319,64.337,64.309,64.316,19160000.0
2009-09-04 09:21:00,64.329,64.329,64.303,64.306,11300000.0
2009-09-04 09:22:00,64.298,64.343,64.294,64.33,20670000.0
2009-09-04 09:23:00,64.32,64.32,64.316,64.316,4920000.0
2009-09-04 09:24:00,64.335,64.349,64.324,64.335,23290000.0
2009-09-04 09:25:00,64.357,64.37,64.334,64.346,15260000.0
2009-09-04 09:26:00,64.36,64.386,64.351,64.386,10150000.0
2009-09-04 09:27:00,64.386,64.386,64.365,64.38,9010000.0
2009-09-04 09:28:00,64.388,64.388,64.351,64.362,18630000.0
2009-09-04 09:29:00,64.363,64.363,64.349,64.358,14930000.0
2009-09-04 09:30:00,64.352,64.36,64.336,64.336,13340000.0
2009-09-04 09:31:00,64.351,64.351,64.319,64.325,14550000.0
2009-09-04 09:32:00,64.327,64.346,64.327,64.346,11680000.0
2009-09-04 09:33:00,64.349,64.352,64.338,64.341,12770000.0
2009-09-04 09:34:00,64.353,64.353,64.34,64.347,7600000.0
2009-09-04 09:35:00,64.349,64.349,64.32,64.344,10930000.0
2009-09-04 09:36:00,64.339,64.339,64.323,64.331,9010000.0
2009-09-04 09:37:00,64.34,64.346,64.319,64.346,8110000.0
2009-09-04 09:38:00,64.343,64.359,64.336,64.359,11830000.0
2009-09-04 09:39:00,64.359,64.362,64.326,64.352,15770000.0
2009-09-04 09:40:00,64.344,64.355,64.333,64.353,17520000.0
2009-09-04 09:41:00,64.352,64.359,64.338,64.358,13370000.0
2009-09-04 09:42:00,64.363,64.392,64.361,64.376,20740000.0
2009-09-04 09:43:00,64.379,64.392,64.362,64.389,10750000.0
2009-09-04 09:44:00,64.39,64.418,64.39,64.417,19720000.0
2009-09-04 09:45:00,64.417,64.417,64.396,64.396,9210000.0
2009-09-04 09:46:00,64.41,64.413,64.389,64.389,14080000.0
2009-09-04 09:47:00,64.405,64.417,64.388,64.407,14100000.0
2009-09-04 09:48:00,64.412,64.412,64.39,64.41,13520000.0
2009-09-04 09:49:00,64.406,64.406,64.39,64.392,10140000.0
2009-09-04 09:50:00,64.375,64.395,64.367,64.381,19900000.0
2009-09-04 09:51:00,64.378,64.385,64.37,64.37,20190000.0
2009-09-04 09:52:00,64.352,64.37,64.346,64.368,16240000.0
2009-09-04 09:53:00,64.361,64.367,64.346,64.357,19540000.0
2009-09-04 09:54:00,64.364,64.365,64.35,64.351,14120000.0
2009-09-04 09:55:00,64.359,64.367,64.355,64.363,16710000.0
2009-09-04 09:56:00,64.34,64.352,64.34,64.35,7930000.0
2009-09-04 09:57:00,64.365,64.379,64.362,64.379,7900000.0
2009-09-04 09:58:00,64.366,64.399,64.364,64.384,20120000.0
2009-09-04 09:59:00,64.372,64.441,64.372,64.441,11500000.0
2009-09-04 10:00:00,64.441,64.441,64.405,64.415,12400000.0
2009-09-04 10:01:00,64.422,64.422,64.389,64.403,14510000.0
2009-09-04 10:02:00,64.401,64.409,64.385,64.399,12400000.0
2009-09-04 10:03:00,64.41,64.411,64.381,64.384,15850000.0
2009-09-04 10:04:00,64.363,64.392,64.356,64.362,22150000.0
2009-09-04 10:05:00,64.354,64.383,64.354,64.359,13520000.0
2009-09-04 10:06:00,64.368,64.388,64.361,64.388,10890000.0
2009-09-04 10:07:00,64.385,64.39,64.372,64.39,9800000.0
2009-09-04 10:08:00,64.393,64.397,64.381,64.397,20170000.0
2009-09-04 10:09:00,64.395,64.417,64.378,64.417,9210000.0
2009-09-04 10:10:00,64.413,64.422,64.406,64.408,15410000.0
2009-09-04 10:11:00,64.406,64.411,64.385,64.392,16370000.0
2009-09-04 10:12:00,64.39,64.39,64.358,64.368,15400000.0
2009-09-04 10:13:00,64.357,64.377,64.357,64.375,13710000.0
2009-09-04 10:14:00,64.375,64.382,64.364,64.372,11280000.0
2009-09-04 10:15:00,64.399,64.401,64.37,64.384,18490000.0
2009-09-04 10:16:00,64.367,64.374,64.363,64.374,8310000.0
2009-09-04 10:17:00,64.388,64.388,64.365,64.365,4930000.0
2009-09-04 10:18:00,64.382,64.383,64.362,64.383,14170000.0
2009-09-04 10:19:00,64.365,64.381,64.365,64.38,13940000.0
2009-09-04 10:20:00,64.383,64.383,64.357,64.368,15030000.0
2009-09-04 10:21:00,64.386,64.386,64.377,64.377,4880000.0
2009-09-04 10:22:00,64.382,64.382,64.365,64.368,9020000.0
2009-09-04 10:23:00,64.36,64.38,64.36,64.376,13970000.0
2009-09-04 10:24:00,64.382,64.382,64.361,64.372,15060000.0
2009-09-04 10:25:00,64.371,64.374,64.355,64.374,15070000.0
2009-09-04 10:26:00,64.371,64.371,64.357,64.364,7970000.0
2009-09-04 10:27:00,64.362,64.362,64.346,64.348,8080000.0
2009-09-04 10:28:00,64.361,64.362,64.346,64.362,10710000.0
2009-09-04 10:29:00,64.341,64.359,64.34,64.359,9010000.0
2009-09-04 10:30:00,64.359,64.36,64.337,64.346,15040000.0
2009-09-04 10:31:00,64.336,64.35,64.336,64.35,5640000.0
2009-09-04 10:32:00,64.344,64.366,64.344,64.356,19900000.0
2009-09-04 10:33:00,64.37,64.371,64.36,64.36,11820000.0
2009-09-04 10:34:00,64.363,64.37,64.357,64.364,14090000.0
2009-09-04 10:35:00,64.361,64.374,64.361,64.374,8640000.0
2009-09-04 10:36:00,64.379,64.379,64.358,64.363,9200000.0
2009-09-04 10:37:00,64.356,64.37,64.356,64.37,4880000.0
2009-09-04 10:38:00,64.366,64.379,64.361,64.377,18450000.0
2009-09-04 10:39:00,64.391,64.391,64.378,64.382,12580000.0
2009-09-04 10:40:00,64.397,64.397,64.383,64.393,11650000.0
2009-09-04 10:41:00,64.394,64.406,64.394,64.406,10330000.0
2009-09-04 10:42:00,64.406,64.421,64.399,64.42,11880000.0
2009-09-04 10:43:00,64.405,64.419,64.404,64.419,14920000.0
2009-09-04 10:44:00,64.431,64.433,64.408,64.408,15770000.0
2009-09-04 10:45:00,64.422,64.446,64.403,64.446,12210000.0
2009-09-04 10:46:00,64.424,64.445,64.416,64.438,18770000.0
2009-09-04 10:47:00,64.429,64.432,64.416,64.432,12590000.0
2009-09-04 10:48:00,64.438,64.438,64.417,64.425,14540000.0
2009-09-04 10:49:00,64.429,64.429,64.407,64.407,8070000.0
2009-09-04 10:50:00,64.43,64.432,64.418,64.432,9960000.0
2009-09-04 10:51:00,64.441,64.441,64.415,64.424,15390000.0
2009-09-04 10:52:00,64.419,64.443,64.415,64.443,10750000.0
2009-09-04 10:53:00,64.415,64.431,64.415,64.431,4510000.0
2009-09-04 10:54:00,64.434,64.434,64.411,64.422,9770000.0
2009-09-04 10:55:00,64.404,64.427,64.402,64.418,21900000.0
2009-09-04 10:56:00,64.429,64.433,64.403,64.403,12210000.0
2009-09-04 10:57:00,64.423,64.433,64.415,64.416,13900000.0
2009-09-04 10:58:00,64.428,64.44,64.415,64.439,12770000.0
2009-09-04 10:59:00,64.431,64.431,64.414,64.414,4690000.0
2009-09-04 11:00:00,64.394,64.444,64.394,64.44,12030000.0
2009-09-04 11:01:00,64.442,64.442,64.418,64.441,20030000.0
2009-09-04 11:02:00,64.423,64.434,64.423,64.43,12990000.0
2009-09-04 11:03:00,64.461,64.462,64.445,64.449,22090000.0
2009-09-04 11:04:00,64.46,64.461,64.447,64.461,11830000.0
2009-09-04 11:05:00,64.436,64.463,64.436,64.463,122470000.0
2009-09-04 11:06:00,64.463,64.463,64.434,64.448,110290000.0
2009-09-04 11:07:00,64.464,64.466,64.454,64.454,56610000.0
2009-09-04 11:08:00,64.473,64.473,64.425,64.446,47810000.0
2009-09-04 11:09:00,64.47,64.477,64.433,64.443,89210000.0
2009-09-04 11:10:00,64.441,64.459,64.441,64.452,108140000.0
2009-09-04 11:11:00,64.444,64.448,64.428,64.444,75410000.0
2009-09-04 11:12:00,64.456,64.468,64.448,64.45,109340000.0
2009-09-04 11:13:00,64.459,64.475,64.449,64.455,59410000.0
2009-09-04 11:14:00,64.457,64.463,64.442,64.463,118720000.0
2009-09-04 11:15:00,64.457,64.462,64.442,64.462,96330000.0
2009-09-04 11:16:00,64.44,64.465,64.44,64.465,70180000.0
2009-09-04 11:17:00,64.46,64.47,64.444,64.453,93930000.0
2009-09-04 11:18:00,64.461,64.461,64.438,64.438,71780000.0
2009-09-04 11:19:00,64.449,64.463,64.445,64.458,96980000.0
2009-09-04 11:20:00,64.456,64.466,64.437,64.439,128330000.0
2009-09-04 11:21:00,64.449,64.464,64.427,64.464,102970000.0
2009-09-04 11:22:00,64.442,64.461,64.442,64.459,61480000.0
2009-09-04 11:23:00,64.461,64.475,64.458,64.475,61140000.0
2009-09-04 11:24:00,64.482,64.482,64.455,64.467,77190000.0
2009-09-04 11:25:00,64.462,64.473,64.453,64.472,89740000.0
2009-09-04 11:26:00,64.472,64.484,64.459,64.484,56440000.0
2009-09-04 11:27:00,64.483,64.492,64.472,64.472,79700000.0
2009-09-04 11:28:00,64.494,64.494,64.471,64.48,123500000.0
2009-09-04 11:29:00,64.489,64.507,64.474,64.502,83750000.0
2009-09-04 11:30:00,64.511,64.511,64.484,64.506,70970000.0
2009-09-04 11:31:00,64.506,64.515,64.494,64.515,76410000.0
2009-09-04 11:32:00,64.504,64.51,64.483,64.496,89700000.0
2009-09-04 11:33:00,64.503,64.503,64.474,64.495,115410000.0
2009-09-04 11:34:00,64.477,64.496,64.471,64.487,102490000.0
2009-09-04 11:35:00,64.484,64.495,64.472,64.495,84670000.0
2009-09-04 11:36:00,64.503,64.503,64.467,64.487,27080000.0
2009-09-04 11:37:00,64.501,64.508,64.485,64.508,107820000.0
2009-09-04 11:38:00,64.495,64.503,64.488,64.489,9060000.0
2009-09-04 11:39:00,64.51,64.517,64.494,64.517,9620000.0
2009-09-04 11:40:00,64.507,64.522,64.502,64.522,116200000.0
2009-09-04 11:41:00,64.491,64.521,64.491,64.521,140630000.0
2009-09-04 11:42:00,64.515,64.534,64.502,64.534,103210000.0
2009-09-04 11:43:00,64.52,64.538,64.508,64.532,95540000.0
2009-09-04 11:44:00,64.509,64.53,64.496,64.53,114120000.0
2009-09-04 11:45:00,64.522,64.529,64.497,64.508,67100000.0
2009-09-04 11:46:00,64.514,64.517,64.484,64.517,80380000.0
2009-09-04 11:47:00,64.513,64.513,64.488,64.488,6380000.0
2009-09-04 11:48:00,64.522,64.522,64.48,64.514,19200000.0
2009-09-04 11:49:00,64.516,64.516,64.486,64.515,55490000.0
2009-09-04 11:50:00,64.491,64.52,64.49,64.5,105940000.0
2009-09-04 11:51:00,64.509,64.514,64.475,64.514,81680000.0
2009-09-04 11:52:00,64.501,64.501,64.473,64.479,87340000.0
2009-09-04 11:53:00,64.47,64.501,64.466,64.486,90120000.0
2009-09-04 11:54:00,64.498,64.504,64.475,64.504,71310000.0
2009-09-04 11:55:00,64.459,64.486,64.447,64.474,99020000.0
2009-09-04 11:56:00,64.455,64.468,64.438,64.443,107040000.0
2009-09-04 11:57:00,64.473,64.477,64.435,64.446,99880000.0
2009-09-04 11:58:00,64.467,64.481,64.447,64.45,84070000.0
2009-09-04 11:59:00,64.485,64.508,64.46,64.508,79020000.0
2009-09-04 12:00:00,64.511,64.511,64.477,64.491,86640000.0
2009-09-04 12:01:00,64.485,64.51,64.485,64.498,54690000.0
2009-09-04 12:02:00,64.508,64.508,64.474,64.494,110390000.0
2009-09-04 12:03:00,64.507,64.515,64.483,64.5,107250000.0
2009-09-04 12:04:00,64.498,64.5,64.492,64.498,114450000.0
2009-09-04 12:05:00,64.511,64.511,64.468,64.504,68680000.0
2009-09-04 12:06:00,64.503,64.503,64.464,64.485,63210000.0
2009-09-04 12:07:00,64.483,64.504,64.478,64.504,69390000.0
2009-09-04 12:08:00,64.495,64.501,64.473,64.473,123810000.0
2009-09-04 12:09:00,64.493,64.493,64.469,64.492,128350000.0
2009-09-04 12:10:00,64.487,64.487,64.45,64.483,88510000.0
2009-09-04 12:11:00,64.474,64.48,64.453,64.471,90970000.0
2009-09-04 12:12:00,64.476,64.476,64.445,64.455,102920000.0
2009-09-04 12:13:00,64.442,64.468,64.433,64.448,126600000.0
2009-09-04 12:14:00,64.443,64.475,64.443,64.475,73340000.0
2009-09-04 12:15:00,64.476,64.476,64.462,64.462,62690000.0
2009-09-04 12:16:00,64.467,64.478,64.453,64.467,37620000.0
2009-09-04 12:17:00,64.449,64.461,64.446,64.451,56480000.0
2009-09-04 12:18:00,64.487,64.488,64.48,64.487,80540000.0
2009-09-04 12:19:00,64.463,64.483,64.455,64.483,61780000.0
2009-09-04 12:20:00,64.488,64.499,64.48,64.498,69840000.0
2009-09-04 12:21:00,64.496,64.506,64.487,64.506,88960000.0
2009-09-04 12:22:00,64.496,64.509,64.477,64.488,66000000.0
2009-09-04 12:23:00,64.491,64.491,64.464,64.491,59890000.0
2009-09-04 12:24:00,64.503,64.503,64.467,64.482,77800000.0
2009-09-04 12:25:00,64.467,64.492,64.46,64.485,72400000.0
2009-09-04 12:26:00,64.459,64.483,64.453,64.483,95170000.0
2009-09-04 12:27:00,64.485,64.485,64.472,64.477,81870000.0
2009-09-04 12:28:00,64.443,64.473,64.443,64.473,37050000.0
2009-09-04 12:29:00,64.468,64.491,64.45,64.469,64460000.0
2009-09-04 12:30:00,64.461,64.502,64.461,64.478,72100000.0
2009-09-04 12:31:00,64.498,64.5,64.495,64.495,81370000.0
2009-09-04 12:32:00,64.474,64.494,64.467,64.483,58340000.0
2009-09-04 12:33:00,64.478,64.495,64.469,64.495,47610000.0
2009-09-04 12:34:00,64.469,64.498,64.469,64.487,124770000.0
2009-09-04 12:35:00,64.503,64.503,64.463,64.495,119100000.0
2009-09-04 12:36:00,64.493,64.501,64.468,64.501,65010000.0
2009-09-04 12:37:00,64.493,64.493,64.472,64.472,82940000.0
2009-09-04 12:38:00,64.481,64.501,64.475,64.486,102330000.0
2009-09-04 12:39:00,64.501,64.503,64.476,64.503,112030000.0
2009-09-04 12:40:00,64.475,64.505,64.475,64.505,33990000.0
2009-09-04 12:41:00,64.497,64.498,64.473,64.486,33330000.0
2009-09-04 12:42:00,64.495,64.512,64.478,64.51,58580000.0
2009-09-04 12:43:00,64.486,64.494,64.479,64.493,21880000.0
2009-09-04 12:44:00,64.476,64.503,64.476,64.498,14320000.0
2009-09-04 12:45:00,64.508,64.516,64.495,64.516,66450000.0
2009-09-04 12:46:00,64.481,64.511,64.481,64.498,37880000.0
2009-09-04 12:47:00,64.492,64.508,64.476,64.476,98590000.0
2009-09-04 12:48:00,64.506,64.508,64.485,64.508,92270000.0
2009-09-04 12:50:00,64.472,64.498,64.472,64.48,128220000.0
2009-09-04 12:51:00,64.513,64.513,64.502,64.502,117460000.0
2009-09-04 12:54:00,64.507,64.507,64.501,64.501,6210000.0
2009-09-04 12:55:00,64.494,64.494,64.461,64.463,11080000.0
2009-09-04 12:56:00,64.47,64.479,64.449,64.479,8870000.0
2009-09-04 12:57:00,64.416,64.466,64.413,64.465,13420000.0
2009-09-04 12:58:00,64.469,64.481,64.457,64.476,17290000.0
2009-09-04 12:59:00,64.481,64.481,64.44,64.44,7750000.0
2009-09-04 13:00:00,64.467,64.522,64.464,64.521,11090000.0
2009-09-04 13:01:00,64.502,64.534,64.499,64.534,16340000.0
2009-09-04 13:02:00,64.51,64.52,64.489,64.513,18720000.0
2009-09-04 13:03:00,64.498,64.52,64.492,64.519,12770000.0
2009-09-04 13:04:00,64.495,64.524,64.495,64.524,5460000.0
2009-09-04 13:05:00,64.522,64.529,64.496,64.496,13900000.0
2009-09-04 13:06:00,64.503,64.518,64.493,64.493,13900000.0
2009-09-04 13:07:00,64.504,64.509,64.483,64.491,20890000.0
2009-09-04 13:08:00,64.466,64.49,64.464,64.472,24260000.0
2009-09-04 13:09:00,64.481,64.491,64.471,64.491,8830000.0
2009-09-04 13:10:00,64.466,64.487,64.463,64.469,16560000.0
2009-09-04 13:11:00,64.492,64.493,64.463,64.473,17720000.0
2009-09-04 13:12:00,64.485,64.485,64.457,64.474,11460000.0
2009-09-04 13:13:00,64.466,64.495,64.452,64.495,15590000.0
2009-09-04 13:14:00,64.476,64.501,64.476,64.499,13150000.0
2009-09-04 13:15:00,64.496,64.496,64.481,64.491,8830000.0
2009-09-04 13:16:00,64.475,64.494,64.475,64.485,10000000.0
2009-09-04 13:17:00,64.493,64.5,64.478,64.484,17690000.0
2009-09-04 13:18:00,64.481,64.489,64.464,64.489,10000000.0
2009-09-04 13:19:00,64.482,64.492,64.465,64.492,13340000.0
2009-09-04 13:20:00,64.473,64.485,64.465,64.485,19290000.0
2009-09-04 13:21:00,64.488,64.488,64.469,64.48,12010000.0
2009-09-04 13:22:00,64.474,64.485,64.459,64.475,15220000.0
2009-09-04 13:23:00,64.467,64.487,64.455,64.487,7900000.0
2009-09-04 13:24:00,64.493,64.493,64.476,64.486,8680000.0
2009-09-04 13:25:00,64.466,64.49,64.466,64.49,7140000.0
2009-09-04 13:26:00,64.468,64.485,64.468,64.485,14160000.0
2009-09-04 13:27:00,64.491,64.497,64.481,64.492,11660000.0
2009-09-04 13:28:00,64.49,64.491,64.461,64.471,18110000.0
2009-09-04 13:29:00,64.471,64.48,64.448,64.48,15810000.0
2009-09-04 13:30:00,64.474,64.475,64.453,64.475,11650000.0
2009-09-04 13:31:00,64.488,64.49,64.454,64.468,18280000.0
2009-09-04 13:32:00,64.455,64.475,64.454,64.47,16190000.0
2009-09-04 13:33:00,64.479,64.479,64.46,64.467,10710000.0
2009-09-04 13:34:00,64.447,64.47,64.447,64.469,8270000.0
2009-09-04 13:35:00,64.454,64.471,64.454,64.471,7890000.0
2009-09-04 13:36:00,64.468,64.468,64.449,64.449,3950000.0
2009-09-04 13:37:00,64.453,64.458,64.435,64.453,18260000.0
2009-09-04 13:38:00,64.443,64.473,64.44,64.462,20940000.0
2009-09-04 13:39:00,64.454,64.457,64.443,64.457,8300000.0
2009-09-04 13:40:00,64.461,64.461,64.442,64.445,13010000.0
2009-09-04 13:41:00,64.471,64.473,64.456,64.467,19540000.0
2009-09-04 13:42:00,64.46,64.468,64.446,64.468,14500000.0
2009-09-04 13:43:00,64.452,64.473,64.452,64.463,13560000.0
2009-09-04 13:44:00,64.479,64.479,64.458,64.471,9810000.0
2009-09-04 13:45:00,64.482,64.482,64.464,64.464,5820000.0
2009-09-04 13:46:00,64.465,64.496,64.462,64.496,8640000.0
2009-09-04 13:47:00,64.493,64.502,64.485,64.485,18590000.0
2009-09-04 13:48:00,64.506,64.506,64.477,64.488,10930000.0
2009-09-04 13:49:00,64.492,64.498,64.482,64.497,16830000.0
2009-09-04 13:50:00,64.493,64.499,64.48,64.496,17520000.0
2009-09-04 13:51:00,64.511,64.511,64.488,64.488,11610000.0
2009-09-04 13:52:00,64.476,64.495,64.474,64.481,18630000.0
2009-09-04 13:53:00,64.482,64.484,64.477,64.484,9960000.0
2009-09-04 13:54:00,64.484,64.484,64.473,64.473,3610000.0
2009-09-04 13:55:00,64.463,64.49,64.463,64.49,12400000.0
2009-09-04 13:56:00,64.483,64.487,64.472,64.478,22810000.0
2009-09-04 13:57:00,64.493,64.504,64.484,64.504,13890000.0
2009-09-04 13:58:00,64.491,64.508,64.48,64.506,18260000.0
2009-09-04 13:59:00,64.509,64.51,64.502,64.51,10360000.0
2009-09-04 14:00:00,64.523,64.523,64.503,64.503,7210000.0
2009-09-04 14:01:00,64.513,64.529,64.513,64.523,10900000.0
2009-09-04 14:02:00,64.531,64.533,64.503,64.512,15290000.0
2009-09-04 14:03:00,64.507,64.513,64.495,64.495,13930000.0
2009-09-04 14:04:00,64.506,64.515,64.493,64.51,18780000.0
2009-09-04 14:05:00,64.503,64.513,64.498,64.507,14270000.0
2009-09-04 14:06:00,64.517,64.517,64.496,64.511,8480000.0
2009-09-04 14:07:00,64.485,64.496,64.482,64.482,9570000.0
2009-09-04 14:08:00,64.491,64.499,64.481,64.49,20130000.0
2009-09-04 14:09:00,64.502,64.502,64.479,64.487,16370000.0
2009-09-04 14:10:00,64.476,64.498,64.467,64.498,12240000.0
2009-09-04 14:11:00,64.492,64.5,64.483,64.5,6770000.0
2009-09-04 14:12:00,64.496,64.499,64.482,64.499,8260000.0
2009-09-04 14:13:00,64.491,64.517,64.488,64.517,9950000.0
2009-09-04 14:14:00,64.513,64.514,64.5,64.514,9010000.0
2009-09-04 14:15:00,64.52,64.521,64.499,64.508,19710000.0
2009-09-04 14:16:00,64.501,64.507,64.487,64.505,18030000.0
2009-09-04 14:17:00,64.491,64.506,64.474,64.474,12030000.0
2009-09-04 14:18:00,64.5,64.503,64.474,64.485,22010000.0
2009-09-04 14:19:00,64.471,64.493,64.471,64.484,6620000.0
2009-09-04 14:20:00,64.482,64.496,64.479,64.492,20670000.0
2009-09-04 14:21:00,64.488,64.502,64.488,64.5,14120000.0
2009-09-04 14:22:00,64.494,64.504,64.486,64.504,14880000.0
2009-09-04 14:23:00,64.481,64.498,64.481,64.495,20320000.0
2009-09-04 14:24:00,64.506,64.526,64.504,64.512,18400000.0
2009-09-04 14:25:00,64.506,64.52,64.506,64.52,5820000.0
2009-09-04 14:26:00,64.512,64.539,64.506,64.539,8830000.0
2009-09-04 14:27:00,64.534,64.534,64.494,64.503,12620000.0
2009-09-04 14:28:00,64.501,64.507,64.473,64.488,13560000.0
2009-09-04 14:29:00,64.473,64.473,64.336,64.336,14460000.0
2009-09-04 14:30:00,64.299,64.329,64.218,64.218,10720000.0
2009-09-04 14:31:00,64.152,64.178,64.122,64.122,21160000.0
2009-09-04 14:32:00,64.101,64.184,64.094,64.184,9960000.0
2009-09-04 14:33:00,64.242,64.297,64.219,64.297,22430000.0
2009-09-04 14:34:00,64.293,64.547,64.293,64.547,16380000.0
2009-09-04 14:35:00,64.628,64.716,64.628,64.7,9390000.0
2009-09-04 14:36:00,64.665,64.665,64.615,64.617,11690000.0
2009-09-04 14:37:00,64.621,64.64,64.594,64.615,14280000.0
2009-09-04 14:38:00,64.67,64.729,64.665,64.729,12580000.0
2009-09-04 14:39:00,64.771,64.771,64.662,64.673,13160000.0
2009-09-04 14:40:00,64.659,64.716,64.642,64.716,11270000.0
2009-09-04 14:41:00,64.753,64.763,64.691,64.691,15460000.0
2009-09-04 14:42:00,64.697,64.697,64.651,64.651,6090000.0
2009-09-04 14:43:00,64.659,64.66,64.552,64.554,19810000.0
2009-09-04 14:44:00,64.533,64.574,64.518,64.534,19950000.0
2009-09-04 14:45:00,64.528,64.561,64.518,64.561,7520000.0
2009-09-04 14:46:00,64.583,64.583,64.558,64.577,12400000.0
2009-09-04 14:47:00,64.566,64.62,64.56,64.62,16570000.0
2009-09-04 14:48:00,64.602,64.602,64.551,64.553,8820000.0
2009-09-04 14:49:00,64.559,64.559,64.518,64.539,12820000.0
2009-09-04 14:50:00,64.524,64.571,64.524,64.552,21680000.0
2009-09-04 14:51:00,64.564,64.564,64.525,64.531,9200000.0
2009-09-04 14:52:00,64.533,64.538,64.507,64.507,16560000.0
2009-09-04 14:53:00,64.528,64.539,64.486,64.499,17750000.0
2009-09-04 14:54:00,64.524,64.524,64.487,64.487,11110000.0
2009-09-04 14:55:00,64.517,64.531,64.489,64.489,16350000.0
2009-09-04 14:56:00,64.513,64.517,64.489,64.506,16390000.0
2009-09-04 14:57:00,64.49,64.522,64.487,64.52,15440000.0
2009-09-04 14:58:00,64.512,64.523,64.498,64.508,14700000.0
2009-09-04 14:59:00,64.52,64.527,64.503,64.521,17510000.0
2009-09-04 15:00:00,64.494,64.511,64.481,64.497,19160000.0
2009-09-04 15:01:00,64.451,64.451,64.381,64.414,10520000.0
2009-09-04 15:02:00,64.401,64.425,64.401,64.425,5630000.0
2009-09-04 15:03:00,64.449,64.467,64.421,64.467,17730000.0
2009-09-04 15:04:00,64.434,64.456,64.421,64.422,19230000.0
2009-09-04 15:05:00,64.449,64.449,64.416,64.445,15200000.0
2009-09-04 15:06:00,64.461,64.466,64.43,64.444,21320000.0
2009-09-04 15:07:00,64.413,64.434,64.396,64.399,14650000.0
2009-09-04 15:08:00,64.385,64.392,64.369,64.384,13140000.0
2009-09-04 15:09:00,64.409,64.409,64.38,64.39,9210000.0
2009-09-04 15:10:00,64.373,64.383,64.353,64.365,13940000.0
2009-09-04 15:11:00,64.377,64.384,64.366,64.378,12590000.0
2009-09-04 15:12:00,64.401,64.411,64.375,64.401,22960000.0
2009-09-04 15:13:00,64.382,64.396,64.36,64.373,15860000.0
2009-09-04 15:14:00,64.396,64.396,64.382,64.391,10410000.0
2009-09-04 15:15:00,64.384,64.384,64.353,64.353,5070000.0
2009-09-04 15:16:00,64.36,64.394,64.354,64.394,16950000.0
2009-09-04 15:17:00,64.404,64.414,64.375,64.408,18970000.0
2009-09-04 15:18:00,64.418,64.434,64.406,64.434,12430000.0
2009-09-04 15:19:00,64.436,64.436,64.418,64.425,8830000.0
2009-09-04 15:20:00,64.425,64.446,64.416,64.432,14090000.0
2009-09-04 15:21:00,64.449,64.449,64.402,64.431,12580000.0
2009-09-04 15:22:00,64.443,64.45,64.427,64.45,14390000.0
2009-09-04 15:23:00,64.446,64.455,64.433,64.453,18980000.0
2009-09-04 15:24:00,64.457,64.457,64.423,64.446,14880000.0
2009-09-04 15:25:00,64.44,64.44,64.424,64.44,9580000.0
2009-09-04 15:26:00,64.425,64.431,64.412,64.423,16790000.0
2009-09-04 15:27:00,64.412,64.427,64.403,64.427,7560000.0
2009-09-04 15:28:00,64.417,64.427,64.417,64.427,2820000.0
2009-09-04 15:29:00,64.428,64.448,64.422,64.427,19940000.0
2009-09-04 15:30:00,64.457,64.466,64.431,64.458,14870000.0
2009-09-04 15:31:00,64.459,64.47,64.452,64.467,13910000.0
2009-09-04 15:32:00,64.449,64.455,64.415,64.444,12960000.0
2009-09-04 15:33:00,64.421,64.453,64.421,64.446,22840000.0
2009-09-04 15:34:00,64.448,64.467,64.445,64.451,16760000.0
2009-09-04 15:35:00,64.463,64.5,64.463,64.49,15960000.0
2009-09-04 15:36:00,64.487,64.492,64.454,64.454,12060000.0
2009-09-04 15:37:00,64.45,64.474,64.444,64.468,16900000.0
2009-09-04 15:38:00,64.436,64.472,64.425,64.47,129530000.0
2009-09-04 15:39:00,64.472,64.473,64.435,64.473,117890000.0
2009-09-04 15:40:00,64.47,64.488,64.439,64.486,59480000.0
2009-09-04 15:41:00,64.47,64.492,64.464,64.481,51700000.0
2009-09-04 15:42:00,64.452,64.5,64.452,64.461,87200000.0
2009-09-04 15:43:00,64.482,64.5,64.457,64.5,108310000.0
2009-09-04 15:44:00,64.466,64.496,64.461,64.491,79440000.0
2009-09-04 15:45:00,64.491,64.503,64.472,64.472,105190000.0
2009-09-04 15:46:00,64.493,64.493,64.446,64.47,52710000.0
2009-09-04 15:47:00,64.445,64.475,64.445,64.47,115290000.0
2009-09-04 15:48:00,64.473,64.473,64.441,64.463,95720000.0
2009-09-04 15:49:00,64.465,64.47,64.428,64.466,75880000.0
2009-09-04 15:50:00,64.431,64.457,64.416,64.448,99970000.0
2009-09-04 15:51:00,64.447,64.455,64.417,64.429,75290000.0
2009-09-04 15:52:00,64.449,64.449,64.416,64.437,98180000.0
2009-09-04 15:53:00,64.445,64.464,64.424,64.464,122590000.0
2009-09-04 15:54:00,64.468,64.477,64.447,64.454,97350000.0
2009-09-04 15:55:00,64.457,64.473,64.435,64.466,63420000.0
2009-09-04 15:56:00,64.45,64.464,64.436,64.45,54180000.0
2009-09-04 15:57:00,64.452,64.462,64.425,64.446,66300000.0
2009-09-04 15:58:00,64.444,64.456,64.436,64.443,93610000.0
2009-09-04 15:59:00,64.416,64.442,64.404,64.425,55260000.0
2009-09-04 16:00:00,64.445,64.462,64.418,64.446,82360000.0
2009-09-04 16:01:00,64.443,64.472,64.443,64.444,112820000.0
2009-09-04 16:02:00,64.457,64.473,64.444,64.473,82040000.0
2009-09-04 16:03:00,64.468,64.489,64.455,64.479,74400000.0
2009-09-04 16:04:00,64.484,64.501,64.464,64.488,75800000.0
2009-09-04 16:05:00,64.476,64.493,64.458,64.458,90720000.0
2009-09-04 16:06:00,64.483,64.483,64.459,64.46,118300000.0
2009-09-04 16:07:00,64.47,64.485,64.464,64.474,97930000.0
2009-09-04 16:08:00,64.468,64.48,64.461,64.478,79830000.0
2009-09-04 16:09:00,64.485,64.485,64.455,64.468,32040000.0
2009-09-04 16:10:00,64.502,64.502,64.466,64.484,101900000.0
2009-09-04 16:11:00,64.471,64.484,64.46,64.472,20140000.0
2009-09-04 16:12:00,64.492,64.492,64.462,64.477,13570000.0
2009-09-04 16:13:00,64.481,64.481,64.443,64.466,112460000.0
2009-09-04 16:14:00,64.457,64.481,64.442,64.457,136440000.0
2009-09-04 16:15:00,64.491,64.491,64.464,64.483,110290000.0
2009-09-04 16:16:00,64.462,64.494,64.462,64.488,95270000.0
2009-09-04 16:17:00,64.487,64.5,64.479,64.496,115870000.0
2009-09-04 16:18:00,64.504,64.504,64.474,64.497,75030000.0
2009-09-04 16:19:00,64.471,64.488,64.463,64.481,78810000.0
2009-09-04 16:20:00,64.48,64.501,64.472,64.501,16430000.0
2009-09-04 16:21:00,64.514,64.514,64.486,64.486,10320000.0
2009-09-04 16:22:00,64.505,64.505,64.475,64.497,51380000.0
2009-09-04 16:23:00,64.495,64.5,64.465,64.488,106460000.0
2009-09-04 16:24:00,64.497,64.512,64.48,64.512,82150000.0
2009-09-04 16:25:00,64.511,64.529,64.505,64.505,94580000.0
2009-09-04 16:26:00,64.527,64.527,64.503,64.524,93710000.0
2009-09-04 16:27:00,64.541,64.541,64.504,64.504,68120000.0
2009-09-04 16:28:00,64.509,64.521,64.496,64.514,101790000.0
2009-09-04 16:29:00,64.511,64.519,64.487,64.506,107900000.0
2009-09-04 16:30:00,64.506,64.514,64.484,64.5,89720000.0
2009-09-04 16:31:00,64.491,64.521,64.491,64.506,85040000.0
2009-09-04 16:32:00,64.503,64.509,64.485,64.496,79310000.0
2009-09-04 16:33:00,64.514,64.514,64.486,64.499,78440000.0
2009-09-04 16:34:00,64.492,64.51,64.486,64.499,55530000.0
2009-09-04 16:35:00,64.491,64.506,64.481,64.504,111670000.0
2009-09-04 16:36:00,64.503,64.507,64.487,64.487,93520000.0
2009-09-04 16:37:00,64.489,64.502,64.485,64.498,120480000.0
2009-09-04 16:38:00,64.484,64.513,64.484,64.513,67500000.0
2009-09-04 16:39:00,64.513,64.513,64.487,64.497,64360000.0
2009-09-04 16:40:00,64.504,64.514,64.487,64.514,69190000.0
2009-09-04 16:41:00,64.514,64.523,64.495,64.515,122160000.0
2009-09-04 16:42:00,64.532,64.532,64.504,64.517,140810000.0
2009-09-04 16:43:00,64.492,64.522,64.492,64.522,83880000.0
2009-09-04 16:44:00,64.523,64.523,64.498,64.503,88570000.0
2009-09-04 16:45:00,64.506,64.51,64.477,64.498,104070000.0
2009-09-04 16:46:00,64.49,64.502,64.478,64.502,130530000.0
2009-09-04 16:47:00,64.502,64.502,64.475,64.475,73530000.0
2009-09-04 16:48:00,64.482,64.511,64.474,64.508,74300000.0
2009-09-04 16:49:00,64.516,64.516,64.494,64.498,36140000.0
2009-09-04 16:50:00,64.492,64.514,64.492,64.514,56980000.0
2009-09-04 16:51:00,64.517,64.526,64.494,64.526,88200000.0
2009-09-04 16:52:00,64.517,64.524,64.506,64.51,60040000.0
2009-09-04 16:53:00,64.502,64.52,64.497,64.508,65650000.0
2009-09-04 16:54:00,64.515,64.521,64.484,64.506,93000000.0
2009-09-04 16:55:00,64.5,64.521,64.497,64.502,67280000.0
2009-09-04 16:56:00,64.493,64.519,64.493,64.513,68380000.0
2009-09-04 16:57:00,64.528,64.528,64.502,64.526,88570000.0
2009-09-04 16:58:00,64.517,64.529,64.501,64.526,71690000.0
2009-09-04 16:59:00,64.517,64.549,64.506,64.54,89010000.0
2009-09-04 17:00:00,64.547,64.558,64.524,64.534,83460000.0
2009-09-04 17:01:00,64.524,64.551,64.524,64.536,42220000.0
2009-09-04 17:02:00,64.52,64.549,64.513,64.513,65810000.0
2009-09-04 17:03:00,64.533,64.537,64.508,64.519,72950000.0
2009-09-04 17:04:00,64.513,64.53,64.508,64.53,79720000.0
2009-09-04 17:05:00,64.508,64.533,64.508,64.533,61840000.0
2009-09-04 17:06:00,64.534,64.546,64.519,64.546,41690000.0
2009-09-04 17:07:00,64.536,64.544,64.513,64.513,129830000.0
2009-09-04 17:08:00,64.521,64.54,64.513,64.527,119350000.0
2009-09-04 17:09:00,64.553,64.553,64.518,64.526,63310000.0
2009-09-04 17:10:00,64.523,64.529,64.505,64.519,86430000.0
2009-09-04 17:11:00,64.511,64.531,64.511,64.526,100270000.0
2009-09-04 17:12:00,64.541,64.541,64.507,64.527,103480000.0
2009-09-04 17:14:00,64.524,64.528,64.516,64.52,130630000.0
2009-09-04 17:15:00,64.518,64.518,64.497,64.51,117730000.0
2009-09-04 17:16:00,64.504,64.522,64.496,64.522,55630000.0
2009-09-04 17:17:00,64.519,64.529,64.519,64.526,58340000.0
2009-09-04 17:18:00,64.519,64.519,64.489,64.496,94240000.0
2009-09-04 17:19:00,64.491,64.51,64.489,64.489,110600000.0
2009-09-04 17:20:00,64.51,64.51,64.49,64.49,87610000.0
2009-09-04 17:21:00,64.512,64.522,64.494,64.522,105780000.0
2009-09-04 17:22:00,64.507,64.52,64.505,64.514,56490000.0
2009-09-04 17:23:00,64.515,64.519,64.497,64.501,125340000.0
2009-09-04 17:24:00,64.523,64.523,64.485,64.515,102530000.0
2009-09-04 17:25:00,64.508,64.514,64.497,64.508,75270000.0
2009-09-04 17:27:00,64.514,64.516,64.5,64.516,11640000.0
2009-09-04 17:28:00,64.507,64.514,64.498,64.498,14500000.0
2009-09-04 17:29:00,64.502,64.506,64.49,64.506,12250000.0
2009-09-04 17:30:00,64.505,64.505,64.49,64.498,11690000.0
2009-09-04 17:31:00,64.508,64.508,64.478,64.488,12070000.0
2009-09-04 17:32:00,64.511,64.511,64.495,64.505,11830000.0
2009-09-04 17:33:00,64.509,64.509,64.485,64.499,14830000.0
2009-09-04 17:34:00,64.503,64.503,64.486,64.486,11840000.0
2009-09-04 17:35:00,64.499,64.499,64.469,64.473,15810000.0
2009-09-04 17:36:00,64.483,64.504,64.482,64.488,27720000.0
2009-09-04 17:37:00,64.505,64.505,64.479,64.492,21770000.0
2009-09-04 17:38:00,64.482,64.488,64.469,64.469,10320000.0
2009-09-04 17:39:00,64.489,64.493,64.475,64.493,12580000.0
2009-09-04 17:40:00,64.47,64.495,64.47,64.489,15100000.0
2009-09-04 17:41:00,64.481,64.499,64.481,64.481,11130000.0
2009-09-04 17:42:00,64.505,64.505,64.477,64.497,13610000.0
2009-09-04 17:43:00,64.483,64.496,64.477,64.481,13900000.0
2009-09-04 17:44:00,64.476,64.494,64.471,64.486,14460000.0
2009-09-04 17:45:00,64.509,64.509,64.48,64.484,15030000.0
2009-09-04 17:46:00,64.485,64.494,64.477,64.478,12980000.0
2009-09-04 17:47:00,64.474,64.488,64.467,64.488,10320000.0
2009-09-04 17:48:00,64.513,64.513,64.488,64.496,15480000.0
2009-09-04 17:49:00,64.498,64.509,64.496,64.498,12480000.0
2009-09-04 17:50:00,64.491,64.498,64.479,64.498,10410000.0
2009-09-04 17:51:00,64.493,64.493,64.463,64.467,11690000.0
2009-09-04 17:52:00,64.457,64.482,64.442,64.481,12020000.0
2009-09-04 17:53:00,64.488,64.492,64.468,64.492,11640000.0
2009-09-04 17:54:00,64.5,64.5,64.469,64.476,16970000.0
2009-09-04 17:55:00,64.506,64.506,64.491,64.492,6950000.0
2009-09-04 17:56:00,64.466,64.481,64.458,64.481,12580000.0
2009-09-04 17:57:00,64.496,64.496,64.477,64.493,16230000.0
2009-09-04 17:58:00,64.462,64.481,64.446,64.467,18680000.0
2009-09-04 17:59:00,64.447,64.464,64.431,64.431,11840000.0
2009-09-04 18:00:00,64.451,64.467,64.444,64.465,12990000.0
2009-09-04 18:01:00,64.447,64.476,64.446,64.476,13610000.0
2009-09-04 18:02:00,64.483,64.483,64.452,64.456,17720000.0
2009-09-04 18:03:00,64.48,64.48,64.446,64.46,8120000.0
2009-09-04 18:04:00,64.478,64.478,64.454,64.47,7890000.0
2009-09-04 18:05:00,64.466,64.486,64.456,64.486,12970000.0
2009-09-04 18:06:00,64.478,64.478,64.467,64.467,3940000.0
2009-09-04 18:07:00,64.471,64.497,64.469,64.497,16430000.0
2009-09-04 18:08:00,64.512,64.53,64.51,64.521,19610000.0
2009-09-04 18:09:00,64.536,64.536,64.504,64.514,13080000.0
2009-09-04 18:10:00,64.508,64.519,64.501,64.502,12770000.0
2009-09-04 18:11:00,64.498,64.528,64.498,64.528,6090000.0
2009-09-04 18:12:00,64.525,64.542,64.523,64.53,20520000.0
2009-09-04 18:13:00,64.469,64.488,64.45,64.454,15060000.0
2009-09-04 18:14:00,64.454,64.476,64.45,64.466,21730000.0
2009-09-04 18:15:00,64.47,64.496,64.466,64.486,21330000.0
2009-09-04 18:16:00,64.505,64.538,64.505,64.511,16040000.0
2009-09-04 18:17:00,64.514,64.535,64.51,64.521,14760000.0
2009-09-04 18:18:00,64.526,64.538,64.52,64.527,24080000.0
2009-09-04 18:19:00,64.531,64.531,64.507,64.518,16530000.0
2009-09-04 18:20:00,64.524,64.53,64.516,64.525,15970000.0
2009-09-04 18:21:00,64.542,64.548,64.523,64.523,14580000.0
2009-09-04 18:22:00,64.546,64.568,64.532,64.557,18410000.0
2009-09-04 18:23:00,64.544,64.55,64.537,64.543,18500000.0
2009-09-04 18:24:00,64.565,64.565,64.496,64.506,15670000.0
2009-09-04 18:25:00,64.51,64.524,64.506,64.524,9760000.0
2009-09-04 18:26:00,64.51,64.527,64.509,64.527,11080000.0
2009-09-04 18:27:00,64.539,64.552,64.531,64.549,19200000.0
2009-09-04 18:28:00,64.536,64.548,64.536,64.546,13150000.0
2009-09-04 18:29:00,64.536,64.536,64.531,64.531,6380000.0
2009-09-04 18:30:00,64.55,64.553,64.532,64.545,20320000.0
2009-09-04 18:31:00,64.546,64.546,64.536,64.536,4510000.0
2009-09-04 18:32:00,64.54,64.549,64.525,64.539,12580000.0
2009-09-04 18:33:00,64.548,64.548,64.538,64.539,11500000.0
2009-09-04 18:34:00,64.551,64.552,64.551,64.552,3570000.0
2009-09-04 18:35:00,64.547,64.552,64.524,64.524,13710000.0
2009-09-04 18:36:00,64.541,64.541,64.52,64.53,11310000.0
2009-09-04 18:37:00,64.533,64.547,64.533,64.546,17550000.0
2009-09-04 18:38:00,64.554,64.567,64.543,64.564,17060000.0
2009-09-04 18:39:00,64.579,64.579,64.557,64.557,6760000.0
2009-09-04 18:40:00,64.57,64.576,64.558,64.575,19050000.0
2009-09-04 18:41:00,64.573,64.58,64.573,64.578,12240000.0
2009-09-04 18:42:00,64.591,64.591,64.563,64.569,14080000.0
2009-09-04 18:43:00,64.555,64.555,64.55,64.55,5110000.0
2009-09-04 18:44:00,64.552,64.562,64.548,64.557,15790000.0
2009-09-04 18:45:00,64.566,64.566,64.545,64.55,11870000.0
2009-09-04 18:46:00,64.562,64.562,64.561,64.561,4320000.0
2009-09-04 18:47:00,64.548,64.551,64.521,64.521,10930000.0
2009-09-04 18:48:00,64.535,64.556,64.535,64.556,8730000.0
2009-09-04 18:49:00,64.565,64.569,64.557,64.569,8270000.0
2009-09-04 18:50:00,64.563,64.58,64.563,64.578,10330000.0
2009-09-04 18:51:00,64.571,64.572,64.558,64.568,12260000.0
2009-09-04 18:52:00,64.566,64.571,64.557,64.557,10370000.0
2009-09-04 18:53:00,64.564,64.582,64.564,64.578,13910000.0
2009-09-04 18:54:00,64.577,64.589,64.576,64.585,18660000.0
2009-09-04 18:55:00,64.58,64.592,64.58,64.592,4700000.0
2009-09-04 18:56:00,64.601,64.603,64.583,64.597,17680000.0
2009-09-04 18:57:00,64.612,64.612,64.599,64.607,13840000.0
2009-09-04 18:58:00,64.6,64.609,64.6,64.609,3380000.0
2009-09-04 18:59:00,64.581,64.614,64.581,64.607,13900000.0
2009-09-04 19:00:00,64.62,64.627,64.616,64.617,16190000.0
2009-09-04 19:01:00,64.616,64.626,64.616,64.62,10330000.0
2009-09-04 19:02:00,64.622,64.631,64.622,64.631,2640000.0
2009-09-04 19:03:00,64.627,64.644,64.621,64.644,13900000.0
2009-09-04 19:04:00,64.644,64.653,64.643,64.645,9630000.0
2009-09-04 19:05:00,64.653,64.675,64.653,64.668,14060000.0
2009-09-04 19:06:00,64.657,64.669,64.645,64.669,12570000.0
2009-09-04 19:07:00,64.672,64.681,64.664,64.681,11310000.0
2009-09-04 19:08:00,64.673,64.68,64.672,64.672,8820000.0
2009-09-04 19:09:00,64.681,64.681,64.627,64.627,9200000.0
2009-09-04 19:10:00,64.622,64.631,64.595,64.605,16770000.0
2009-09-04 19:11:00,64.606,64.619,64.604,64.617,19720000.0
2009-09-04 19:12:00,64.618,64.618,64.595,64.605,14310000.0
2009-09-04 19:13:00,64.615,64.615,64.594,64.603,16600000.0
2009-09-04 19:14:00,64.621,64.629,64.621,64.629,5480000.0
2009-09-04 19:15:00,64.658,64.658,64.638,64.646,20580000.0
2009-09-04 19:16:00,64.642,64.645,64.633,64.645,13190000.0
2009-09-04 19:17:00,64.629,64.641,64.628,64.639,23020000.0
2009-09-04 19:18:00,64.652,64.652,64.633,64.633,7360000.0
2009-09-04 19:19:00,64.617,64.637,64.609,64.634,123570000.0
2009-09-04 19:20:00,64.636,64.636,64.615,64.623,121610000.0
2009-09-04 19:21:00,64.64,64.65,64.618,64.645,60460000.0
2009-09-04 19:22:00,64.651,64.662,64.64,64.662,55790000.0
2009-09-04 19:23:00,64.643,64.653,64.643,64.652,96680000.0
2009-09-04 19:24:00,64.66,64.66,64.644,64.648,108450000.0
2009-09-04 19:25:00,64.653,64.663,64.644,64.663,90780000.0
2009-09-04 19:26:00,64.658,64.673,64.658,64.667,110210000.0
2009-09-04 19:27:00,64.684,64.684,64.662,64.675,58690000.0
2009-09-04 19:28:00,64.677,64.677,64.668,64.676,121130000.0
2009-09-04 19:29:00,64.67,64.676,64.662,64.668,95340000.0
2009-09-04 19:30:00,64.675,64.686,64.665,64.67,77270000.0
2009-09-04 19:31:00,64.669,64.67,64.654,64.66,98630000.0
2009-09-04 19:32:00,64.663,64.668,64.662,64.665,73880000.0
2009-09-04 19:33:00,64.682,64.682,64.659,64.667,95070000.0
2009-09-04 19:34:00,64.662,64.663,64.648,64.648,121970000.0
2009-09-04 19:35:00,64.657,64.662,64.639,64.659,103860000.0
2009-09-04 19:36:00,64.666,64.666,64.653,64.659,69360000.0
2009-09-04 19:37:00,64.666,64.667,64.66,64.66,60010000.0
2009-09-04 19:38:00,64.659,64.667,64.633,64.647,72010000.0
2009-09-04 19:39:00,64.653,64.653,64.627,64.628,99260000.0
2009-09-04 19:40:00,64.625,64.631,64.607,64.63,60620000.0
2009-09-04 19:41:00,64.633,64.643,64.627,64.643,82590000.0
2009-09-04 19:42:00,64.654,64.654,64.621,64.633,127230000.0
2009-09-04 19:44:00,64.604,64.611,64.604,64.611,5110000.0
2009-09-04 19:45:00,64.612,64.612,64.597,64.605,10510000.0
2009-09-04 19:46:00,64.623,64.623,64.622,64.622,2450000.0
2009-09-04 19:47:00,64.622,64.626,64.617,64.626,11640000.0
2009-09-04 19:48:00,64.63,64.63,64.61,64.61,8490000.0
2009-09-04 19:49:00,64.614,64.62,64.61,64.617,18420000.0
2009-09-04 19:50:00,64.607,64.622,64.597,64.622,8630000.0
2009-09-04 19:51:00,64.631,64.631,64.619,64.619,4890000.0
2009-09-04 19:52:00,64.604,64.622,64.604,64.622,14460000.0
2009-09-04 19:53:00,64.614,64.622,64.614,64.619,11460000.0
2009-09-04 19:54:00,64.619,64.619,64.599,64.611,127960000.0
2009-09-04 19:55:00,64.596,64.607,64.589,64.607,122980000.0
2009-09-04 19:56:00,64.617,64.643,64.617,64.632,56510000.0
2009-09-04 19:57:00,64.653,64.653,64.622,64.634,54250000.0
2009-09-04 19:58:00,64.624,64.64,64.624,64.64,92180000.0
2009-09-04 19:59:00,64.626,64.638,64.621,64.632,109630000.0
2009-09-04 20:00:00,64.639,64.639,64.626,64.636,81520000.0
2009-09-04 20:01:00,64.636,64.65,64.634,64.637,117190000.0
2009-09-04 20:02:00,64.638,64.653,64.638,64.653,58460000.0
2009-09-04 20:03:00,64.655,64.655,64.646,64.654,124410000.0
2009-09-04 20:04:00,64.654,64.655,64.641,64.655,88310000.0
2009-09-04 20:05:00,64.657,64.657,64.649,64.656,76130000.0
2009-09-04 20:06:00,64.664,64.664,64.64,64.651,105040000.0
2009-09-04 20:07:00,64.651,64.654,64.635,64.647,74930000.0
2009-09-04 20:08:00,64.647,64.65,64.645,64.647,98590000.0
2009-09-04 20:09:00,64.654,64.657,64.649,64.653,132610000.0
2009-09-04 20:10:00,64.636,64.639,64.634,64.638,96570000.0
2009-09-04 20:11:00,64.649,64.655,64.635,64.64,65010000.0
2009-09-04 20:12:00,64.643,64.643,64.626,64.637,64180000.0
2009-09-04 20:13:00,64.644,64.655,64.641,64.645,72720000.0
2009-09-04 20:14:00,64.634,64.636,64.62,64.627,101690000.0
2009-09-04 20:15:00,64.632,64.632,64.601,64.624,66070000.0
2009-09-04 20:16:00,64.629,64.646,64.629,64.646,95300000.0
2009-09-04 20:17:00,64.635,64.64,64.621,64.631,129240000.0
2009-09-04 20:18:00,64.641,64.641,64.621,64.633,85890000.0
2009-09-04 20:21:00,64.654,64.658,64.645,64.65,131800000.0
2009-09-04 20:23:00,64.639,64.641,64.627,64.627,9950000.0
2009-09-04 20:24:00,64.643,64.643,64.634,64.634,11660000.0
2009-09-04 20:25:00,64.632,64.643,64.632,64.643,7370000.0
2009-09-04 20:26:00,64.641,64.646,64.632,64.641,12860000.0
2009-09-04 20:27:00,64.65,64.65,64.634,64.647,15960000.0
2009-09-04 20:28:00,64.633,64.637,64.633,64.637,4510000.0
2009-09-04 20:29:00,64.635,64.641,64.63,64.641,11120000.0
2009-09-04 20:30:00,64.642,64.642,64.627,64.63,15100000.0
2009-09-04 20:31:00,64.633,64.638,64.625,64.63,23920000.0
2009-09-04 20:32:00,64.635,64.657,64.635,64.648,18820000.0
2009-09-04 20:33:00,64.652,64.652,64.636,64.644,11870000.0
2009-09-04 20:34:00,64.634,64.647,64.634,64.647,6570000.0
2009-09-04 20:35:00,64.637,64.649,64.627,64.642,128200000.0
2009-09-04 20:36:00,64.662,64.662,64.636,64.64,111900000.0
2009-09-04 20:37:00,64.65,64.658,64.623,64.658,58200000.0
2009-09-04 20:38:00,64.651,64.656,64.648,64.648,50690000.0
2009-09-04 20:39:00,64.663,64.663,64.637,64.644,95930000.0
2009-09-04 20:40:00,64.634,64.641,64.627,64.641,103670000.0
2009-09-04 20:42:00,64.651,64.651,64.635,64.637,10330000.0
2009-09-04 20:43:00,64.645,64.645,64.645,64.645,3380000.0
2009-09-04 20:44:00,64.645,64.645,64.63,64.641,7330000.0
2009-09-04 20:45:00,64.642,64.644,64.633,64.64,11650000.0
2009-09-04 20:46:00,64.626,64.641,64.626,64.641,10380000.0
2009-09-04 20:47:00,64.636,64.648,64.632,64.639,18140000.0
2009-09-04 20:48:00,64.641,64.644,64.631,64.644,10900000.0
2009-09-04 20:49:00,64.623,64.632,64.622,64.629,21510000.0
2009-09-04 20:50:00,64.634,64.645,64.625,64.642,17130000.0
2009-09-04 20:51:00,64.645,64.645,64.633,64.636,10700000.0
2009-09-04 20:52:00,64.639,64.652,64.624,64.652,124820000.0
2009-09-04 20:53:00,64.648,64.652,64.628,64.645,116580000.0
2009-09-04 20:54:00,64.66,64.66,64.637,64.654,55640000.0
2009-09-04 20:55:00,64.65,64.663,64.65,64.663,56490000.0
2009-09-04 20:56:00,64.641,64.661,64.641,64.654,91060000.0
2009-09-04 20:57:00,64.662,64.662,64.634,64.644,110690000.0
2009-09-04 20:58:00,64.638,64.653,64.638,64.645,88300000.0
2009-09-04 20:59:00,64.655,64.658,64.649,64.656,104780000.0
2009-09-04 21:00:00,64.654,64.654,64.646,64.647,55550000.0
2009-09-04 21:01:00,64.656,64.656,64.631,64.64,133420000.0
2009-09-04 21:02:00,64.65,64.656,64.65,64.656,92370000.0
2009-09-04 21:03:00,64.664,64.664,64.631,64.631,75430000.0
2009-09-04 21:04:00,64.641,64.651,64.639,64.64,95810000.0
2009-09-04 21:05:00,64.62,64.653,64.62,64.652,79490000.0
2009-09-04 21:06:00,64.664,64.664,64.628,64.637,99040000.0
2009-09-04 21:07:00,64.621,64.621,64.606,64.615,124840000.0
2009-09-04 21:08:00,64.619,64.638,64.615,64.629,88630000.0
2009-09-04 21:09:00,64.656,64.656,64.634,64.634,66350000.0
2009-09-04 21:10:00,64.638,64.645,64.631,64.631,60150000.0
2009-09-04 21:11:00,64.621,64.635,64.618,64.618,75700000.0
2009-09-04 21:12:00,64.644,64.644,64.616,64.626,99330000.0
2009-09-04 21:13:00,64.62,64.642,64.62,64.637,64300000.0
2009-09-04 21:14:00,64.628,64.635,64.627,64.635,86270000.0
2009-09-04 21:15:00,64.651,64.652,64.631,64.632,122560000.0
2009-09-04 21:17:00,64.637,64.655,64.637,64.643,138200000.0
2009-09-04 21:18:00,64.646,64.646,64.612,64.612,110700000.0
2009-09-04 21:21:00,64.634,64.643,64.625,64.643,131770000.0
2009-09-04 21:24:00,64.648,64.648,64.625,64.638,128510000.0
2009-09-04 21:25:00,64.636,64.645,64.627,64.637,121170000.0
2009-09-04 21:27:00,64.664,64.667,64.654,64.661,132360000.0
2009-09-04 21:28:00,64.631,64.657,64.631,64.657,117860000.0
2009-09-04 21:29:00,64.652,64.671,64.652,64.671,57020000.0
2009-09-04 21:30:00,64.683,64.683,64.651,64.657,57150000.0
2009-09-04 21:32:00,64.666,64.666,64.659,64.659,7510000.0
2009-09-04 21:33:00,64.669,64.669,64.666,64.668,8310000.0
2009-09-04 21:34:00,64.658,64.662,64.635,64.635,10940000.0
2009-09-04 21:35:00,64.651,64.656,64.651,64.656,7320000.0
2009-09-04 21:36:00,64.671,64.671,64.656,64.666,12620000.0
2009-09-04 21:37:00,64.659,64.662,64.647,64.655,16150000.0
2009-09-04 21:38:00,64.651,64.664,64.651,64.664,6990000.0
2009-09-04 21:39:00,64.672,64.672,64.664,64.665,8080000.0
2009-09-04 21:40:00,64.661,64.661,64.638,64.647,16540000.0
2009-09-04 21:41:00,64.656,64.663,64.637,64.641,16750000.0
2009-09-04 21:42:00,64.669,64.67,64.652,64.659,17840000.0
2009-09-04 21:43:00,64.66,64.662,64.653,64.655,16320000.0
2009-09-04 21:44:00,64.666,64.666,64.655,64.657,10750000.0
2009-09-04 21:45:00,64.667,64.667,64.653,64.659,11640000.0
2009-09-04 21:46:00,64.65,64.662,64.65,64.662,8840000.0
2009-09-04 21:47:00,64.648,64.653,64.644,64.647,13140000.0
2009-09-04 21:48:00,64.658,64.658,64.638,64.649,16380000.0
2009-09-04 21:49:00,64.632,64.646,64.632,64.643,9010000.0
2009-09-04 21:50:00,64.646,64.655,64.643,64.655,7560000.0
2009-09-04 21:51:00,64.652,64.652,64.638,64.638,7520000.0
2009-09-04 21:52:00,64.632,64.654,64.632,64.654,7700000.0
2009-09-04 21:53:00,64.633,64.641,64.633,64.638,11680000.0
2009-09-04 21:54:00,64.64,64.64,64.616,64.628,10370000.0
2009-09-04 21:55:00,64.623,64.632,64.622,64.627,18860000.0
2009-09-04 21:56:00,64.624,64.632,64.619,64.632,8120000.0
2009-09-04 21:57:00,64.643,64.643,64.621,64.634,13710000.0
2009-09-04 21:58:00,64.625,64.642,64.625,64.638,11500000.0
2009-09-04 21:59:00,64.649,64.655,64.649,64.655,3010000.0
2009-09-04 22:00:00,64.671,64.671,64.653,64.654,120440000.0
2009-09-04 22:01:00,64.653,64.653,64.634,64.64,123680000.0
2009-09-04 22:03:00,64.667,64.667,64.658,64.658,56240000.0
2009-09-04 22:04:00,64.665,64.665,64.649,64.654,98820000.0
2009-09-04 22:05:00,64.664,64.672,64.658,64.665,105750000.0
2009-09-04 22:06:00,64.681,64.681,64.661,64.661,82630000.0
2009-09-04 22:07:00,64.667,64.672,64.657,64.667,113560000.0
2009-09-04 22:08:00,64.647,64.651,64.644,64.645,59070000.0
2009-09-04 22:09:00,64.667,64.667,64.657,64.657,127220000.0
2009-09-04 22:11:00,64.658,64.66,64.657,64.658,69110000.0
2009-09-04 22:12:00,64.673,64.673,64.652,64.652,109570000.0
2009-09-04 22:13:00,64.665,64.672,64.658,64.667,78480000.0
2009-09-04 22:14:00,64.651,64.672,64.651,64.672,98860000.0
2009-09-04 22:15:00,64.663,64.663,64.644,64.663,119380000.0
2009-09-04 22:16:00,64.643,64.669,64.643,64.649,99050000.0
2009-09-04 22:17:00,64.638,64.64,64.638,64.639,66070000.0
2009-09-04 22:18:00,64.664,64.664,64.654,64.654,58040000.0
2009-09-04 22:19:00,64.657,64.657,64.635,64.638,72140000.0
2009-09-04 22:20:00,64.633,64.644,64.631,64.644,96290000.0
2009-09-04 22:21:00,64.659,64.659,64.63,64.646,68950000.0
2009-09-04 22:23:00,64.649,64.666,64.649,64.666,112720000.0
2009-09-04 22:24:00,64.665,64.665,64.649,64.656,92250000.0
2009-09-04 22:25:00,64.646,64.665,64.642,64.664,69010000.0
2009-09-04 22:26:00,64.654,64.654,64.641,64.654,83640000.0
2009-09-04 22:27:00,64.64,64.652,64.632,64.639,92490000.0
2009-09-04 22:28:00,64.646,64.653,64.632,64.638,117090000.0
2009-09-04 22:29:00,64.63,64.642,64.629,64.637,101270000.0
2009-09-04 22:30:00,64.631,64.647,64.631,64.642,84200000.0
2009-09-04 22:31:00,64.639,64.647,64.639,64.646,30230000.0
2009-09-04 22:32:00,64.657,64.659,64.654,64.656,110910000.0
2009-09-04 22:33:00,64.657,64.657,64.649,64.651,7740000.0
2009-09-04 22:35:00,64.654,64.658,64.649,64.649,116050000.0
2009-09-04 22:36:00,64.653,64.653,64.626,64.653,146840000.0
2009-09-04 22:37:00,64.648,64.655,64.648,64.649,107150000.0
2009-09-04 22:38:00,64.66,64.672,64.649,64.666,101120000.0
2009-09-04 22:39:00,64.673,64.673,64.648,64.652,112380000.0
2009-09-04 22:40:00,64.644,64.669,64.644,64.665,71820000.0
2009-09-04 22:41:00,64.683,64.683,64.654,64.675,84120000.0
2009-09-04 22:42:00,64.679,64.679,64.654,64.672,15950000.0
2009-09-04 22:43:00,64.663,64.681,64.657,64.661,14650000.0
2009-09-04 22:44:00,64.651,64.675,64.651,64.661,52980000.0
2009-09-04 22:45:00,64.665,64.665,64.65,64.657,97380000.0
2009-09-04 22:46:00,64.658,64.669,64.638,64.655,78390000.0
2009-09-04 22:47:00,64.649,64.66,64.632,64.632,88930000.0
2009-09-04 22:48:00,64.652,64.665,64.641,64.657,89500000.0
2009-09-04 22:49:00,64.641,64.66,64.584,64.586,64640000.0
2009-09-04 22:50:00,64.597,64.626,64.58,64.6,103520000.0
2009-09-04 22:51:00,64.609,64.637,64.606,64.627,111150000.0
2009-09-04 22:52:00,64.608,64.626,64.603,64.626,88160000.0
2009-09-04 22:53:00,64.61,64.63,64.606,64.618,83130000.0
2009-09-04 22:54:00,64.635,64.659,64.627,64.634,82710000.0
2009-09-04 22:55:00,64.619,64.632,64.619,64.628,83640000.0
2009-09-04 22:56:00,64.63,64.653,64.63,64.64,62830000.0
2009-09-04 22:57:00,64.651,64.651,64.63,64.65,103400000.0
2009-09-04 22:58:00,64.637,64.646,64.627,64.646,98760000.0
2009-09-04 22:59:00,64.629,64.654,64.629,64.654,114710000.0
2009-09-07 02:01:00,64.816,64.86,64.816,64.847,72810000.0
2009-09-07 02:02:00,64.846,64.861,64.833,64.838,97360000.0
2009-09-07 02:03:00,64.84,64.844,64.833,64.838,113800000.0
2009-09-07 02:04:00,64.834,64.837,64.83,64.836,82310000.0
2009-09-07 02:05:00,64.839,64.846,64.839,64.845,79310000.0
2009-09-07 02:06:00,64.838,64.854,64.823,64.823,25390000.0
2009-09-07 02:07:00,64.842,64.842,64.833,64.839,76930000.0
2009-09-07 02:08:00,64.836,64.843,64.827,64.827,69640000.0
2009-09-07 02:09:00,64.823,64.84,64.816,64.823,66990000.0
2009-09-07 02:10:00,64.809,64.83,64.809,64.825,83640000.0
2009-09-07 02:11:00,64.824,64.824,64.803,64.815,88210000.0
2009-09-07 02:12:00,64.805,64.806,64.798,64.798,66610000.0
2009-09-07 02:13:00,64.816,64.816,64.799,64.808,113300000.0
2009-09-07 02:14:00,64.793,64.813,64.793,64.807,148030000.0
2009-09-07 02:15:00,64.806,64.812,64.795,64.803,107410000.0
2009-09-07 02:16:00,64.802,64.81,64.795,64.804,126760000.0
2009-09-07 02:17:00,64.803,64.803,64.785,64.789,92440000.0
2009-09-07 02:18:00,64.808,64.813,64.799,64.813,68020000.0
2009-09-07 02:19:00,64.795,64.811,64.795,64.81,74280000.0
2009-09-07 02:20:00,64.813,64.839,64.813,64.83,105420000.0
2009-09-07 02:21:00,64.845,64.846,64.841,64.841,53090000.0
2009-09-07 02:22:00,64.836,64.841,64.827,64.838,42790000.0
2009-09-07 02:23:00,64.812,64.842,64.812,64.842,19920000.0
2009-09-07 02:24:00,64.855,64.861,64.837,64.853,38950000.0
2009-09-07 02:25:00,64.849,64.857,64.849,64.856,40370000.0
2009-09-07 02:26:00,64.849,64.854,64.823,64.849,34970000.0
2009-09-07 02:28:00,64.819,64.825,64.818,64.825,102940000.0
2009-09-07 02:30:00,64.842,64.842,64.824,64.835,120350000.0
2009-09-07 02:33:00,64.835,64.837,64.828,64.83,162890000.0
2009-09-07 02:36:00,64.834,64.837,64.83,64.831,44380000.0
2009-09-07 02:37:00,64.797,64.812,64.797,64.8,22770000.0
2009-09-07 02:38:00,64.811,64.834,64.811,64.82,48070000.0
2009-09-07 02:39:00,64.826,64.83,64.815,64.828,39110000.0
2009-09-07 02:40:00,64.812,64.829,64.812,64.827,116390000.0
2009-09-07 02:41:00,64.823,64.824,64.796,64.817,87300000.0
2009-09-07 02:42:00,64.819,64.819,64.773,64.785,43960000.0
2009-09-07 02:43:00,64.788,64.796,64.771,64.771,33480000.0
2009-09-07 02:44:00,64.78,64.789,64.768,64.78,52660000.0
2009-09-07 02:45:00,64.778,64.778,64.754,64.763,79450000.0
2009-09-07 02:46:00,64.755,64.775,64.754,64.764,79970000.0
2009-09-07 02:47:00,64.763,64.783,64.763,64.77,148130000.0
2009-09-07 02:48:00,64.771,64.772,64.756,64.759,104100000.0
2009-09-07 02:49:00,64.784,64.784,64.76,64.765,53310000.0
2009-09-07 02:50:00,64.779,64.788,64.771,64.78,43460000.0
2009-09-07 02:51:00,64.797,64.801,64.773,64.792,48370000.0
2009-09-07 02:52:00,64.794,64.804,64.792,64.799,61550000.0
2009-09-07 02:53:00,64.814,64.815,64.801,64.815,55530000.0
2009-09-07 02:54:00,64.806,64.809,64.79,64.797,53850000.0
2009-09-07 02:55:00,64.799,64.803,64.777,64.79,77520000.0
2009-09-07 02:56:00,64.783,64.818,64.783,64.81,69640000.0
2009-09-07 02:57:00,64.811,64.812,64.796,64.812,42130000.0
2009-09-07 02:58:00,64.81,64.816,64.803,64.816,64130000.0
2009-09-07 02:59:00,64.814,64.814,64.795,64.809,42640000.0
2009-09-07 03:00:00,64.822,64.822,64.794,64.796,106300000.0
2009-09-07 03:01:00,64.803,64.814,64.803,64.813,59560000.0
2009-09-07 03:02:00,64.799,64.815,64.799,64.815,57540000.0
2009-09-07 03:03:00,64.804,64.814,64.792,64.799,48820000.0
2009-09-07 03:05:00,64.805,64.81,64.787,64.791,100350000.0
2009-09-07 03:06:00,64.797,64.802,64.779,64.779,45490000.0
2009-09-07 03:07:00,64.782,64.782,64.747,64.763,87790000.0
2009-09-07 03:08:00,64.742,64.765,64.738,64.758,21110000.0
2009-09-07 03:09:00,64.747,64.759,64.725,64.734,47930000.0
2009-09-07 03:10:00,64.725,64.737,64.719,64.723,81440000.0
2009-09-07 03:11:00,64.723,64.741,64.723,64.731,102780000.0
2009-09-07 03:12:00,64.739,64.759,64.728,64.732,67520000.0
2009-09-07 03:13:00,64.756,64.762,64.734,64.755,89920000.0
2009-09-07 03:14:00,64.746,64.755,64.742,64.753,97670000.0
2009-09-07 03:15:00,64.76,64.76,64.734,64.756,129080000.0
2009-09-07 03:16:00,64.744,64.755,64.744,64.755,69330000.0
2009-09-07 03:17:00,64.743,64.751,64.729,64.745,96970000.0
2009-09-07 03:18:00,64.721,64.729,64.702,64.718,65430000.0
2009-09-07 03:19:00,64.718,64.729,64.708,64.711,98390000.0
2009-09-07 03:20:00,64.742,64.746,64.706,64.733,66530000.0
2009-09-07 03:21:00,64.732,64.732,64.708,64.724,69210000.0
2009-09-07 03:22:00,64.717,64.741,64.713,64.724,79890000.0
2009-09-07 03:23:00,64.731,64.75,64.726,64.743,72010000.0
2009-09-07 03:24:00,64.744,64.745,64.727,64.738,84610000.0
2009-09-07 03:25:00,64.736,64.748,64.732,64.734,77880000.0
2009-09-07 03:26:00,64.742,64.758,64.742,64.744,103260000.0
2009-09-07 03:27:00,64.754,64.754,64.741,64.741,64320000.0
2009-09-07 03:28:00,64.748,64.76,64.746,64.751,79970000.0
2009-09-07 03:29:00,64.746,64.776,64.746,64.771,98770000.0
2009-09-07 03:30:00,64.769,64.789,64.759,64.779,97400000.0
2009-09-07 03:31:00,64.792,64.792,64.764,64.787,109330000.0
2009-09-07 03:32:00,64.782,64.799,64.782,64.799,114180000.0
2009-09-07 03:33:00,64.788,64.788,64.754,64.754,59880000.0
2009-09-07 03:34:00,64.792,64.794,64.763,64.77,62950000.0
2009-09-07 03:35:00,64.778,64.816,64.773,64.796,84360000.0
2009-09-07 03:36:00,64.818,64.844,64.798,64.841,85360000.0
2009-09-07 03:37:00,64.823,64.842,64.805,64.819,41220000.0
2009-09-07 03:38:00,64.843,64.865,64.84,64.843,74210000.0
2009-09-07 03:39:00,64.869,64.871,64.848,64.848,70820000.0
2009-09-07 03:40:00,64.87,64.88,64.846,64.866,102450000.0
2009-09-07 03:41:00,64.862,64.893,64.856,64.873,67320000.0
2009-09-07 03:42:00,64.9,64.902,64.886,64.886,33740000.0
2009-09-07 03:43:00,64.903,64.903,64.885,64.885,46010000.0
2009-09-07 03:44:00,64.871,64.878,64.871,64.878,51730000.0
2009-09-07 03:45:00,64.896,64.897,64.891,64.891,103430000.0
2009-09-07 03:46:00,64.875,64.903,64.875,64.882,77810000.0
2009-09-07 03:47:00,64.888,64.907,64.881,64.891,35550000.0
2009-09-07 03:48:00,64.892,64.913,64.892,64.909,66320000.0
2009-09-07 03:49:00,64.899,64.925,64.897,64.906,80570000.0
2009-09-07 03:50:00,64.929,64.945,64.914,64.931,26460000.0
2009-09-07 03:51:00,64.933,64.937,64.913,64.929,16560000.0
2009-09-07 03:52:00,64.917,64.924,64.917,64.919,38260000.0
2009-09-07 03:53:00,64.931,64.948,64.922,64.933,58640000.0
2009-09-07 03:54:00,64.947,64.958,64.942,64.942,67710000.0
2009-09-07 03:55:00,64.945,64.946,64.941,64.941,85830000.0
2009-09-07 03:56:00,64.95,64.958,64.935,64.937,32950000.0
2009-09-07 03:57:00,64.949,64.961,64.936,64.953,48970000.0
2009-09-07 03:58:00,64.956,64.974,64.955,64.966,40250000.0
2009-09-07 03:59:00,64.947,64.965,64.941,64.965,53430000.0
2009-09-07 04:00:00,64.941,64.962,64.934,64.944,51970000.0
2009-09-07 04:01:00,64.956,64.961,64.932,64.939,50500000.0
2009-09-07 04:02:00,64.954,64.954,64.948,64.948,18440000.0
2009-09-07 04:03:00,64.945,64.945,64.92,64.92,23740000.0
2009-09-07 04:04:00,64.93,64.93,64.904,64.918,56000000.0
2009-09-07 04:05:00,64.914,64.918,64.904,64.914,30940000.0
2009-09-07 04:06:00,64.924,64.924,64.893,64.912,38320000.0
2009-09-07 04:07:00,64.911,64.918,64.902,64.915,51770000.0
2009-09-07 04:08:00,64.906,64.919,64.904,64.908,74900000.0
2009-09-07 04:09:00,64.91,64.92,64.896,64.9,143250000.0
2009-09-07 04:10:00,64.906,64.912,64.885,64.887,81750000.0
2009-09-07 04:11:00,64.903,64.917,64.887,64.911,95270000.0
2009-09-07 04:12:00,64.909,64.915,64.891,64.891,81300000.0
2009-09-07 04:13:00,64.907,64.919,64.903,64.912,49220000.0
2009-09-07 04:14:00,64.921,64.922,64.904,64.922,44120000.0
2009-09-07 04:15:00,64.928,64.943,64.925,64.925,32350000.0
2009-09-07 04:16:00,64.934,64.935,64.918,64.918,88980000.0
2009-09-07 04:17:00,64.927,64.932,64.922,64.929,89440000.0
2009-09-07 04:18:00,64.937,64.937,64.927,64.93,34010000.0
2009-09-07 04:19:00,64.919,64.921,64.918,64.918,59840000.0
2009-09-07 04:21:00,64.933,64.933,64.922,64.923,8820000.0
2009-09-07 04:22:00,64.942,64.942,64.918,64.925,54690000.0
2009-09-07 04:23:00,64.947,64.951,64.928,64.941,36780000.0
2009-09-07 04:24:00,64.945,64.961,64.926,64.961,36520000.0
2009-09-07 04:25:00,64.949,64.966,64.946,64.946,111060000.0
2009-09-07 04:26:00,64.951,64.968,64.95,64.964,91090000.0
2009-09-07 04:27:00,64.967,64.974,64.952,64.958,79890000.0
2009-09-07 04:28:00,64.965,64.965,64.953,64.953,63650000.0
2009-09-07 04:29:00,64.961,64.969,64.953,64.963,125710000.0
2009-09-07 04:30:00,64.974,64.974,64.953,64.966,116650000.0
2009-09-07 04:31:00,64.966,64.97,64.955,64.967,43030000.0
2009-09-07 04:32:00,64.971,64.986,64.956,64.96,66560000.0
2009-09-07 04:33:00,64.975,64.979,64.971,64.971,83320000.0
2009-09-07 04:34:00,64.964,64.966,64.938,64.962,64070000.0
2009-09-07 04:35:00,64.938,64.939,64.936,64.936,62470000.0
2009-09-07 04:36:00,64.96,64.96,64.942,64.947,40050000.0
2009-09-07 04:37:00,64.949,64.966,64.948,64.958,80900000.0
2009-09-07 04:38:00,64.966,64.971,64.956,64.964,99400000.0
2009-09-07 04:39:00,64.975,64.975,64.96,64.96,68450000.0
2009-09-07 04:40:00,64.944,64.962,64.944,64.951,81210000.0
2009-09-07 04:41:00,64.942,64.954,64.94,64.947,63820000.0
2009-09-07 04:42:00,64.957,64.957,64.951,64.952,64500000.0
2009-09-07 04:43:00,64.944,64.973,64.943,64.964,89590000.0
2009-09-07 04:44:00,64.966,64.991,64.951,64.976,56030000.0
2009-09-07 04:45:00,64.982,64.982,64.964,64.964,68290000.0
2009-09-07 04:46:00,64.969,64.982,64.964,64.964,85560000.0
2009-09-07 04:47:00,64.97,64.98,64.969,64.979,52790000.0
2009-09-07 04:48:00,64.993,64.993,64.975,64.975,40790000.0
2009-09-07 04:49:00,64.981,64.996,64.972,64.996,67820000.0
2009-09-07 04:50:00,64.977,64.99,64.957,64.98,76740000.0
2009-09-07 04:51:00,64.974,64.99,64.965,64.976,121150000.0
2009-09-07 04:52:00,64.973,64.997,64.969,64.971,104930000.0
2009-09-07 04:53:00,64.976,64.99,64.974,64.989,81400000.0
2009-09-07 04:54:00,64.989,64.989,64.962,64.972,90250000.0
2009-09-07 04:55:00,64.993,64.994,64.971,64.971,130430000.0
2009-09-07 04:56:00,64.974,64.976,64.969,64.97,119230000.0
2009-09-07 04:57:00,64.992,64.992,64.973,64.974,64840000.0
2009-09-07 04:58:00,64.972,64.987,64.963,64.981,59800000.0
2009-09-07 04:59:00,64.984,64.984,64.975,64.979,64740000.0
2009-09-07 05:00:00,64.987,64.987,64.977,64.979,118610000.0
2009-09-07 05:01:00,64.972,64.983,64.971,64.983,89840000.0
2009-09-07 05:02:00,64.976,64.986,64.95,64.97,111020000.0
2009-09-07 05:03:00,64.966,64.991,64.966,64.974,55820000.0
2009-09-07 05:04:00,64.979,64.995,64.976,64.984,70240000.0
2009-09-07 05:05:00,64.981,64.993,64.979,64.979,79770000.0
2009-09-07 05:06:00,64.992,65.002,64.982,64.984,84690000.0
2009-09-07 05:07:00,64.989,64.995,64.981,64.995,85940000.0
2009-09-07 05:08:00,64.988,64.989,64.986,64.986,103590000.0
2009-09-07 05:09:00,64.99,64.991,64.974,64.985,104940000.0
2009-09-07 05:10:00,64.965,64.981,64.965,64.975,68470000.0
2009-09-07 05:11:00,64.972,64.981,64.968,64.977,81580000.0
2009-09-07 05:12:00,64.973,64.987,64.972,64.979,86150000.0
2009-09-07 05:13:00,64.983,64.995,64.982,64.993,82340000.0
2009-09-07 05:14:00,64.976,64.994,64.975,64.988,102770000.0
2009-09-07 05:15:00,65.006,65.008,65.001,65.001,56020000.0
2009-09-07 05:18:00,65.015,65.015,64.986,64.998,82610000.0
2009-09-07 05:19:00,65.005,65.007,64.998,65.0,77110000.0
2009-09-07 05:20:00,65.007,65.011,65.007,65.009,117530000.0
2009-09-07 05:21:00,65.0,65.013,64.986,64.996,90970000.0
2009-09-07 05:22:00,65.003,65.009,64.993,65.0,107610000.0
2009-09-07 05:23:00,64.992,65.005,64.992,64.996,140580000.0
2009-09-07 05:24:00,65.013,65.017,65.007,65.007,115650000.0
2009-09-07 05:27:00,65.011,65.011,65.0,65.008,98290000.0
2009-09-07 05:28:00,64.994,64.997,64.983,64.99,27550000.0
2009-09-07 05:29:00,65.002,65.013,64.995,65.003,82970000.0
2009-09-07 05:30:00,65.006,65.009,64.984,65.0,100570000.0
2009-09-07 05:31:00,64.997,65.003,64.992,65.001,117690000.0
2009-09-07 05:32:00,64.994,65.001,64.983,64.998,89620000.0
2009-09-07 05:33:00,65.005,65.005,64.99,64.994,85190000.0
2009-09-07 05:34:00,64.983,65.001,64.983,65.001,75280000.0
2009-09-07 05:35:00,64.994,65.007,64.99,65.0,89860000.0
2009-09-07 05:36:00,64.996,64.998,64.964,64.975,123800000.0
2009-09-07 05:37:00,64.978,65.002,64.978,64.991,89360000.0
2009-09-07 05:38:00,64.991,64.996,64.971,64.981,59070000.0
2009-09-07 05:39:00,64.976,64.987,64.972,64.972,105880000.0
2009-09-07 05:40:00,64.981,64.998,64.981,64.987,73470000.0
2009-09-07 05:41:00,64.986,64.987,64.98,64.98,54700000.0
2009-09-07 05:42:00,64.993,64.994,64.984,64.984,65290000.0
2009-09-07 05:43:00,64.969,64.969,64.964,64.968,101380000.0
2009-09-07 05:44:00,64.979,64.994,64.969,64.982,119540000.0
2009-09-07 05:45:00,64.987,65.007,64.982,64.989,103370000.0
2009-09-07 05:46:00,64.996,65.0,64.973,64.984,77530000.0
2009-09-07 05:47:00,64.989,64.992,64.974,64.985,102090000.0
2009-09-07 05:48:00,64.981,64.996,64.975,64.977,73810000.0
2009-09-07 05:49:00,64.981,64.991,64.974,64.974,106800000.0
2009-09-07 05:50:00,64.968,64.969,64.965,64.968,126750000.0
2009-09-07 05:51:00,64.986,64.986,64.956,64.974,53000000.0
2009-09-07 05:52:00,64.957,64.99,64.956,64.974,109460000.0
2009-09-07 05:53:00,64.99,64.99,64.953,64.963,77320000.0
2009-09-07 05:54:00,64.961,64.961,64.922,64.938,110430000.0
2009-09-07 05:55:00,64.942,64.957,64.925,64.942,96500000.0
2009-09-07 05:56:00,64.952,64.976,64.947,64.959,54120000.0
2009-09-07 05:57:00,64.966,64.966,64.944,64.959,60620000.0
2009-09-07 05:58:00,64.965,64.97,64.949,64.961,117990000.0
2009-09-07 05:59:00,64.973,64.973,64.956,64.958,128470000.0
2009-09-08 06:00:00,64.757,64.757,64.728,64.728,127510000.0
2009-09-08 06:01:00,64.741,64.756,64.729,64.748,120560000.0
2009-09-08 06:02:00,64.74,64.748,64.727,64.727,142830000.0
2009-09-08 06:03:00,64.738,64.744,64.729,64.744,117610000.0
2009-09-08 06:04:00,64.746,64.761,64.746,64.746,89630000.0
2009-09-08 06:05:00,64.749,64.75,64.733,64.745,90100000.0
2009-09-08 06:06:00,64.739,64.74,64.725,64.728,79370000.0
2009-09-08 06:07:00,64.725,64.743,64.725,64.731,99010000.0
2009-09-08 06:08:00,64.735,64.763,64.734,64.741,147540000.0
2009-09-08 06:09:00,64.755,64.763,64.734,64.76,165770000.0
2009-09-08 06:10:00,64.759,64.764,64.736,64.751,102900000.0
2009-09-08 06:11:00,64.742,64.756,64.723,64.756,65540000.0
2009-09-08 06:12:00,64.748,64.748,64.718,64.746,64970000.0
2009-09-08 06:13:00,64.726,64.744,64.723,64.724,91490000.0
2009-09-08 06:14:00,64.734,64.75,64.722,64.73,141570000.0
2009-09-08 06:15:00,64.75,64.75,64.728,64.733,116900000.0
2009-09-08 06:16:00,64.716,64.728,64.709,64.723,90200000.0
2009-09-08 06:17:00,64.722,64.736,64.713,64.713,94000000.0
2009-09-08 06:18:00,64.72,64.723,64.704,64.708,128090000.0
2009-09-08 06:19:00,64.704,64.736,64.704,64.709,139870000.0
2009-09-08 06:20:00,64.702,64.722,64.695,64.721,114870000.0
2009-09-08 06:21:00,64.712,64.723,64.707,64.708,82320000.0
2009-09-08 06:22:00,64.694,64.702,64.672,64.682,59200000.0
2009-09-08 06:23:00,64.677,64.701,64.677,64.701,62670000.0
2009-09-08 06:24:00,64.697,64.702,64.682,64.687,65570000.0
2009-09-08 06:25:00,64.675,64.689,64.671,64.673,90260000.0
2009-09-08 06:26:00,64.677,64.683,64.664,64.681,63940000.0
2009-09-08 06:27:00,64.7,64.702,64.668,64.682,110180000.0
2009-09-08 06:28:00,64.673,64.699,64.663,64.692,112940000.0
2009-09-08 06:29:00,64.7,64.71,64.683,64.71,103710000.0
2009-09-08 06:30:00,64.715,64.716,64.681,64.698,114200000.0
2009-09-08 06:31:00,64.7,64.7,64.677,64.69,98940000.0
2009-09-08 06:32:00,64.683,64.698,64.673,64.678,77820000.0
2009-09-08 06:33:00,64.685,64.689,64.675,64.675,47600000.0
2009-09-08 06:34:00,64.688,64.688,64.66,64.678,48020000.0
2009-09-08 06:35:00,64.671,64.684,64.665,64.671,89790000.0
2009-09-08 06:36:00,64.668,64.67,64.647,64.664,110540000.0
2009-09-08 06:37:00,64.652,64.672,64.652,64.658,90360000.0
2009-09-08 06:38:00,64.674,64.684,64.654,64.678,44200000.0
2009-09-08 06:39:00,64.685,64.689,64.66,64.675,72400000.0
2009-09-08 06:40:00,64.665,64.677,64.647,64.665,103990000.0
2009-09-08 06:41:00,64.657,64.663,64.641,64.663,66340000.0
2009-09-08 06:42:00,64.668,64.669,64.65,64.665,79330000.0
2009-09-08 06:43:00,64.643,64.662,64.63,64.662,62310000.0
2009-09-08 06:44:00,64.634,64.66,64.634,64.66,64710000.0
2009-09-08 06:45:00,64.668,64.668,64.634,64.636,102650000.0
2009-09-08 06:46:00,64.622,64.662,64.619,64.62,126600000.0
2009-09-08 06:47:00,64.641,64.66,64.628,64.659,85410000.0
2009-09-08 06:48:00,64.669,64.669,64.627,64.643,95390000.0
2009-09-08 06:49:00,64.614,64.647,64.614,64.647,102370000.0
2009-09-08 06:50:00,64.644,64.644,64.63,64.638,78860000.0
2009-09-08 06:51:00,64.645,64.653,64.627,64.643,140130000.0
2009-09-08 06:52:00,64.63,64.656,64.63,64.652,72250000.0
2009-09-08 06:53:00,64.651,64.654,64.629,64.648,84240000.0
2009-09-08 06:54:00,64.658,64.667,64.638,64.665,92240000.0
2009-09-08 06:55:00,64.678,64.679,64.643,64.679,85690000.0
2009-09-08 06:56:00,64.672,64.684,64.659,64.677,104250000.0
2009-09-08 06:57:00,64.691,64.697,64.691,64.695,121950000.0
2009-09-08 06:58:00,64.66,64.686,64.66,64.663,113710000.0
2009-09-08 06:59:00,64.667,64.688,64.661,64.664,71380000.0
2009-09-08 07:00:00,64.669,64.686,64.669,64.672,122420000.0
2009-09-08 07:01:00,64.668,64.679,64.658,64.666,83810000.0
2009-09-08 07:02:00,64.672,64.672,64.657,64.666,16990000.0
2009-09-08 07:03:00,64.68,64.686,64.666,64.685,36100000.0
2009-09-08 07:05:00,64.667,64.684,64.659,64.671,109480000.0
2009-09-08 07:06:00,64.661,64.678,64.648,64.67,105390000.0
2009-09-08 07:07:00,64.653,64.666,64.652,64.653,113240000.0
2009-09-08 07:08:00,64.666,64.666,64.644,64.657,85290000.0
2009-09-08 07:09:00,64.656,64.662,64.632,64.653,81720000.0
2009-09-08 07:10:00,64.645,64.645,64.617,64.617,62930000.0
2009-09-08 07:11:00,64.62,64.653,64.62,64.629,77240000.0
2009-09-08 07:12:00,64.654,64.663,64.636,64.648,95890000.0
2009-09-08 07:13:00,64.649,64.682,64.649,64.65,86890000.0
2009-09-08 07:14:00,64.646,64.681,64.646,64.675,117940000.0
2009-09-08 07:15:00,64.685,64.685,64.648,64.651,51150000.0
2009-09-08 07:16:00,64.644,64.68,64.644,64.68,62820000.0
2009-09-08 07:17:00,64.664,64.677,64.654,64.677,42790000.0
2009-09-08 07:18:00,64.687,64.688,64.664,64.683,66510000.0
2009-09-08 07:19:00,64.672,64.691,64.666,64.691,80880000.0
2009-09-08 07:20:00,64.67,64.677,64.669,64.67,68590000.0
2009-09-08 07:21:00,64.707,64.707,64.686,64.695,88600000.0
2009-09-08 07:22:00,64.692,64.705,64.674,64.682,61200000.0
2009-09-08 07:23:00,64.683,64.699,64.677,64.679,101680000.0
2009-09-08 07:24:00,64.698,64.703,64.675,64.68,113300000.0
2009-09-08 07:25:00,64.678,64.683,64.669,64.678,150600000.0
2009-09-08 07:26:00,64.685,64.709,64.685,64.703,114440000.0
2009-09-08 07:28:00,64.693,64.712,64.693,64.695,64590000.0
2009-09-08 07:29:00,64.705,64.742,64.705,64.721,72970000.0
2009-09-08 07:30:00,64.743,64.743,64.716,64.723,91490000.0
2009-09-08 07:31:00,64.719,64.73,64.714,64.722,123980000.0
2009-09-08 07:32:00,64.726,64.746,64.713,64.727,85900000.0
2009-09-08 07:33:00,64.728,64.75,64.728,64.75,77070000.0
2009-09-08 07:34:00,64.746,64.749,64.725,64.733,22530000.0
2009-09-08 07:35:00,64.742,64.742,64.724,64.731,79220000.0
2009-09-08 07:36:00,64.743,64.752,64.731,64.734,68140000.0
2009-09-08 07:37:00,64.729,64.743,64.709,64.733,72090000.0
2009-09-08 07:38:00,64.718,64.74,64.718,64.738,76170000.0
2009-09-08 07:39:00,64.735,64.735,64.723,64.723,85070000.0
2009-09-08 07:40:00,64.726,64.734,64.724,64.726,65410000.0
2009-09-08 07:41:00,64.743,64.746,64.725,64.736,126450000.0
2009-09-08 07:42:00,64.748,64.752,64.721,64.741,142580000.0
2009-09-08 07:43:00,64.742,64.751,64.717,64.725,105750000.0
2009-09-08 07:44:00,64.731,64.749,64.721,64.741,130580000.0
2009-09-08 07:45:00,64.747,64.75,64.718,64.718,82610000.0
2009-09-08 07:47:00,64.756,64.758,64.751,64.758,75600000.0
2009-09-08 07:48:00,64.752,64.754,64.726,64.732,82850000.0
2009-09-08 07:49:00,64.752,64.752,64.724,64.74,98810000.0
2009-09-08 07:50:00,64.747,64.753,64.732,64.739,119630000.0
2009-09-08 07:51:00,64.749,64.751,64.733,64.733,87610000.0
2009-09-08 07:52:00,64.727,64.748,64.725,64.726,78680000.0
2009-09-08 07:53:00,64.729,64.751,64.722,64.724,22730000.0
2009-09-08 07:54:00,64.744,64.745,64.723,64.723,85890000.0
2009-09-08 07:55:00,64.735,64.742,64.712,64.723,78790000.0
2009-09-08 07:56:00,64.733,64.744,64.726,64.73,78530000.0
2009-09-08 07:57:00,64.746,64.751,64.727,64.734,80680000.0
2009-09-08 07:58:00,64.746,64.762,64.746,64.747,93620000.0
2009-09-08 07:59:00,64.752,64.769,64.739,64.739,65090000.0
2009-09-08 08:00:00,64.763,64.763,64.738,64.744,119520000.0
2009-09-08 08:01:00,64.753,64.757,64.727,64.749,149010000.0
2009-09-08 08:02:00,64.756,64.756,64.72,64.737,113500000.0
2009-09-08 08:03:00,64.748,64.75,64.728,64.739,140600000.0
2009-09-08 08:04:00,64.751,64.751,64.726,64.727,91950000.0
2009-09-08 08:05:00,64.717,64.738,64.713,64.713,73320000.0
2009-09-08 08:06:00,64.727,64.737,64.691,64.713,72790000.0
2009-09-08 08:07:00,64.735,64.735,64.696,64.701,110110000.0
2009-09-08 08:08:00,64.693,64.711,64.665,64.684,52300000.0
2009-09-08 08:09:00,64.7,64.7,64.678,64.689,43080000.0
2009-09-08 08:10:00,64.699,64.713,64.674,64.684,18120000.0
2009-09-08 08:11:00,64.702,64.703,64.684,64.693,36950000.0
2009-09-08 08:12:00,64.689,64.7,64.685,64.7,40060000.0
2009-09-08 08:13:00,64.69,64.711,64.685,64.694,35550000.0
2009-09-08 08:14:00,64.682,64.688,64.664,64.685,49970000.0
2009-09-08 08:15:00,64.674,64.682,64.646,64.655,86770000.0
2009-09-08 08:16:00,64.664,64.664,64.635,64.662,103550000.0
2009-09-08 08:17:00,64.647,64.661,64.627,64.646,106330000.0
2009-09-08 08:18:00,64.644,64.656,64.633,64.656,105230000.0
2009-09-08 08:19:00,64.652,64.656,64.635,64.646,77520000.0
2009-09-08 08:20:00,64.635,64.646,64.596,64.628,146480000.0
2009-09-08 08:21:00,64.613,64.622,64.594,64.605,74710000.0
2009-09-08 08:22:00,64.614,64.624,64.595,64.624,57320000.0
2009-09-08 08:23:00,64.616,64.637,64.602,64.617,44640000.0
2009-09-08 08:24:00,64.63,64.651,64.63,64.644,23370000.0
2009-09-08 08:25:00,64.626,64.662,64.626,64.646,45000000.0
2009-09-08 08:26:00,64.665,64.679,64.639,64.642,35050000.0
2009-09-08 08:27:00,64.65,64.67,64.633,64.66,112830000.0
2009-09-08 08:28:00,64.64,64.64,64.619,64.635,92220000.0
2009-09-08 08:29:00,64.611,64.668,64.611,64.654,43940000.0
2009-09-08 08:30:00,64.66,64.664,64.643,64.657,34770000.0
2009-09-08 08:31:00,64.648,64.648,64.606,64.606,54480000.0
2009-09-08 08:32:00,64.605,64.623,64.6,64.607,83570000.0
2009-09-08 08:33:00,64.631,64.643,64.618,64.626,82270000.0
2009-09-08 08:34:00,64.648,64.663,64.636,64.642,159040000.0
2009-09-08 08:35:00,64.657,64.671,64.645,64.652,107010000.0
2009-09-08 08:36:00,64.661,64.668,64.626,64.628,53670000.0
2009-09-08 08:37:00,64.648,64.659,64.638,64.647,39920000.0
2009-09-08 08:38:00,64.657,64.667,64.645,64.667,53410000.0
2009-09-08 08:39:00,64.668,64.671,64.646,64.668,64450000.0
2009-09-08 08:40:00,64.666,64.671,64.654,64.654,56960000.0
2009-09-08 08:41:00,64.652,64.67,64.652,64.663,51890000.0
2009-09-08 08:42:00,64.676,64.689,64.656,64.682,78010000.0
2009-09-08 08:43:00,64.682,64.682,64.653,64.668,73970000.0
2009-09-08 08:44:00,64.66,64.674,64.642,64.673,43400000.0
2009-09-08 08:45:00,64.676,64.685,64.659,64.685,68490000.0
2009-09-08 08:46:00,64.68,64.694,64.675,64.692,44840000.0
2009-09-08 08:47:00,64.674,64.685,64.647,64.647,112240000.0
2009-09-08 08:48:00,64.661,64.676,64.649,64.662,69250000.0
2009-09-08 08:49:00,64.683,64.683,64.641,64.652,58040000.0
2009-09-08 08:50:00,64.665,64.665,64.626,64.626,43050000.0
2009-09-08 08:51:00,64.639,64.639,64.616,64.626,137110000.0
2009-09-08 08:52:00,64.636,64.65,64.609,64.62,111210000.0
2009-09-08 08:53:00,64.607,64.627,64.597,64.609,37670000.0
2009-09-08 08:54:00,64.613,64.629,64.586,64.599,93700000.0
2009-09-08 08:55:00,64.593,64.599,64.573,64.583,21730000.0
2009-09-08 08:56:00,64.603,64.63,64.594,64.626,46200000.0
2009-09-08 08:57:00,64.622,64.631,64.607,64.607,83730000.0
2009-09-08 08:58:00,64.595,64.607,64.579,64.603,104250000.0
2009-09-08 08:59:00,64.586,64.592,64.575,64.589,67430000.0
2009-09-08 09:00:00,64.591,64.591,64.532,64.532,89610000.0
2009-09-08 09:01:00,64.528,64.55,64.52,64.535,99180000.0
2009-09-08 09:02:00,64.548,64.578,64.539,64.572,135890000.0
2009-09-08 09:03:00,64.573,64.603,64.565,64.567,74280000.0
2009-09-08 09:04:00,64.565,64.588,64.564,64.587,89430000.0
2009-09-08 09:05:00,64.58,64.589,64.573,64.578,67690000.0
2009-09-08 09:06:00,64.59,64.592,64.552,64.583,92140000.0
2009-09-08 09:07:00,64.579,64.592,64.571,64.591,68010000.0
2009-09-08 09:08:00,64.589,64.623,64.589,64.598,74980000.0
2009-09-08 09:09:00,64.621,64.623,64.578,64.579,88820000.0
2009-09-08 09:10:00,64.601,64.607,64.587,64.604,67750000.0
2009-09-08 09:11:00,64.611,64.624,64.604,64.611,81390000.0
2009-09-08 09:12:00,64.621,64.621,64.595,64.607,79150000.0
2009-09-08 09:13:00,64.604,64.613,64.585,64.612,107160000.0
2009-09-08 09:14:00,64.6,64.611,64.583,64.586,70600000.0
2009-09-08 09:15:00,64.605,64.618,64.596,64.607,83220000.0
2009-09-08 09:16:00,64.608,64.61,64.584,64.593,91460000.0
2009-09-08 09:17:00,64.604,64.621,64.603,64.603,104600000.0
2009-09-08 09:18:00,64.613,64.613,64.594,64.613,122900000.0
2009-09-08 09:19:00,64.609,64.628,64.598,64.612,122710000.0
2009-09-08 09:20:00,64.594,64.627,64.594,64.625,65770000.0
2009-09-08 09:21:00,64.616,64.623,64.594,64.601,72560000.0
2009-09-08 09:22:00,64.588,64.609,64.581,64.593,81950000.0
2009-09-08 09:23:00,64.597,64.61,64.585,64.61,94180000.0
2009-09-08 09:24:00,64.601,64.61,64.594,64.597,42770000.0
2009-09-08 09:25:00,64.596,64.61,64.586,64.61,86880000.0
2009-09-08 09:26:00,64.605,64.615,64.594,64.605,70600000.0
2009-09-08 09:27:00,64.621,64.626,64.602,64.61,106170000.0
2009-09-08 09:28:00,64.625,64.629,64.605,64.611,64180000.0
2009-09-08 09:29:00,64.62,64.629,64.604,64.604,28020000.0
2009-09-08 09:30:00,64.616,64.619,64.608,64.619,47640000.0
2009-09-08 09:31:00,64.613,64.63,64.604,64.63,50630000.0
2009-09-08 09:32:00,64.623,64.643,64.616,64.619,118110000.0
2009-09-08 09:33:00,64.632,64.633,64.617,64.626,70660000.0
2009-09-08 09:34:00,64.634,64.659,64.627,64.643,36970000.0
2009-09-08 09:35:00,64.672,64.676,64.658,64.676,66030000.0
2009-09-08 09:36:00,64.681,64.681,64.652,64.673,78980000.0
2009-09-08 09:37:00,64.662,64.687,64.657,64.674,28560000.0
2009-09-08 09:38:00,64.673,64.699,64.654,64.663,20520000.0
2009-09-08 09:39:00,64.672,64.676,64.647,64.673,37990000.0
2009-09-08 09:40:00,64.665,64.688,64.665,64.676,59820000.0
2009-09-08 09:41:00,64.661,64.685,64.661,64.675,66840000.0
2009-09-08 09:42:00,64.681,64.681,64.658,64.669,94440000.0
2009-09-08 09:43:00,64.676,64.678,64.645,64.66,34440000.0
2009-09-08 09:44:00,64.677,64.687,64.669,64.677,57370000.0
2009-09-08 09:45:00,64.688,64.693,64.662,64.678,48420000.0
2009-09-08 09:46:00,64.678,64.696,64.667,64.677,51920000.0
2009-09-08 09:47:00,64.67,64.678,64.648,64.648,47050000.0
2009-09-08 09:48:00,64.659,64.659,64.616,64.638,55580000.0
2009-09-08 09:49:00,64.635,64.637,64.601,64.604,22840000.0
2009-09-08 09:50:00,64.597,64.598,64.518,64.558,21930000.0
2009-09-08 09:51:00,64.548,64.562,64.532,64.539,45950000.0
2009-09-08 09:52:00,64.553,64.553,64.5,64.545,37790000.0
2009-09-08 09:53:00,64.534,64.546,64.523,64.526,41560000.0
2009-09-08 09:54:00,64.536,64.549,64.533,64.537,59400000.0
2009-09-08 09:55:00,64.537,64.571,64.537,64.571,80420000.0
2009-09-08 09:56:00,64.561,64.567,64.541,64.544,145450000.0
2009-09-08 09:57:00,64.552,64.563,64.541,64.556,91770000.0
2009-09-08 09:58:00,64.566,64.57,64.54,64.57,96130000.0
2009-09-08 09:59:00,64.573,64.578,64.565,64.576,80810000.0
2009-09-08 10:00:00,64.587,64.604,64.582,64.601,56440000.0
2009-09-08 10:01:00,64.577,64.598,64.57,64.588,47770000.0
2009-09-08 10:02:00,64.578,64.603,64.568,64.6,28450000.0
2009-09-08 10:03:00,64.602,64.602,64.555,64.595,83820000.0
2009-09-08 10:04:00,64.576,64.593,64.566,64.581,97940000.0
2009-09-08 10:05:00,64.59,64.602,64.577,64.597,36290000.0
2009-09-08 10:06:00,64.618,64.639,64.585,64.62,60620000.0
2009-09-08 10:07:00,64.607,64.629,64.595,64.622,30080000.0
2009-09-08 10:08:00,64.616,64.626,64.597,64.613,50360000.0
2009-09-08 10:09:00,64.629,64.629,64.589,64.624,54360000.0
2009-09-08 10:10:00,64.602,64.602,64.554,64.583,35080000.0
2009-09-08 10:11:00,64.586,64.609,64.586,64.609,33920000.0
2009-09-08 10:12:00,64.611,64.626,64.596,64.599,104400000.0
2009-09-08 10:13:00,64.612,64.62,64.595,64.62,92780000.0
2009-09-08 10:14:00,64.611,64.611,64.583,64.604,85150000.0
2009-09-08 10:15:00,64.586,64.59,64.557,64.575,66370000.0
2009-09-08 10:16:00,64.591,64.591,64.572,64.581,122880000.0
2009-09-08 10:17:00,64.598,64.6,64.574,64.59,127110000.0
2009-09-08 10:18:00,64.581,64.592,64.564,64.565,47970000.0
2009-09-08 10:19:00,64.54,64.543,64.484,64.501,62890000.0
2009-09-08 10:20:00,64.503,64.514,64.494,64.51,75150000.0
2009-09-08 10:21:00,64.519,64.521,64.468,64.482,72300000.0
2009-09-08 10:22:00,64.482,64.505,64.479,64.488,56280000.0
2009-09-08 10:23:00,64.495,64.519,64.494,64.512,43690000.0
2009-09-08 10:24:00,64.526,64.535,64.512,64.535,83790000.0
2009-09-08 10:25:00,64.543,64.55,64.523,64.546,100610000.0
2009-09-08 10:26:00,64.539,64.55,64.536,64.545,71540000.0
2009-09-08 10:27:00,64.551,64.552,64.536,64.539,82760000.0
2009-09-08 10:28:00,64.546,64.563,64.532,64.552,66470000.0
2009-09-08 10:29:00,64.548,64.56,64.536,64.56,69670000.0
2009-09-08 10:30:00,64.558,64.565,64.543,64.551,91310000.0
2009-09-08 10:31:00,64.545,64.563,64.545,64.551,61790000.0
2009-09-08 10:32:00,64.544,64.548,64.527,64.533,65840000.0
2009-09-08 10:33:00,64.542,64.555,64.529,64.555,84350000.0
2009-09-08 10:34:00,64.569,64.571,64.547,64.559,54770000.0
2009-09-08 10:35:00,64.542,64.568,64.539,64.566,42520000.0
2009-09-08 10:36:00,64.562,64.566,64.549,64.559,63500000.0
2009-09-08 10:37:00,64.554,64.57,64.544,64.57,78680000.0
2009-09-08 10:38:00,64.566,64.568,64.546,64.549,126730000.0
2009-09-08 10:39:00,64.559,64.565,64.542,64.56,105900000.0
2009-09-08 10:40:00,64.566,64.589,64.565,64.577,79610000.0
2009-09-08 10:41:00,64.57,64.58,64.564,64.58,84890000.0
2009-09-08 10:42:00,64.582,64.582,64.56,64.568,141240000.0
2009-09-08 10:43:00,64.567,64.581,64.553,64.567,125700000.0
2009-09-08 10:44:00,64.567,64.58,64.553,64.562,70910000.0
2009-09-08 10:45:00,64.572,64.573,64.562,64.569,63640000.0
2009-09-08 10:46:00,64.561,64.581,64.561,64.57,61860000.0
2009-09-08 10:47:00,64.561,64.575,64.553,64.564,112050000.0
2009-09-08 10:48:00,64.579,64.59,64.571,64.587,104150000.0
2009-09-08 10:49:00,64.583,64.587,64.561,64.579,108280000.0
2009-09-08 10:50:00,64.591,64.591,64.573,64.587,57680000.0
2009-09-08 10:51:00,64.599,64.601,64.582,64.582,73590000.0
2009-09-08 10:52:00,64.587,64.603,64.583,64.588,74610000.0
2009-09-08 10:53:00,64.58,64.619,64.58,64.605,87290000.0
2009-09-08 10:54:00,64.612,64.614,64.583,64.601,86230000.0
2009-09-08 10:55:00,64.599,64.613,64.592,64.604,107030000.0
2009-09-08 10:56:00,64.59,64.603,64.583,64.603,99400000.0
2009-09-08 10:57:00,64.599,64.599,64.576,64.587,68560000.0
2009-09-08 10:58:00,64.588,64.589,64.563,64.576,83000000.0
2009-09-08 10:59:00,64.583,64.59,64.576,64.589,86360000.0
2009-09-08 11:00:00,64.599,64.61,64.589,64.602,76130000.0
2009-09-08 11:01:00,64.593,64.615,64.593,64.603,95450000.0
2009-09-08 11:02:00,64.597,64.62,64.597,64.607,57650000.0
2009-09-08 11:03:00,64.631,64.634,64.606,64.623,87040000.0
2009-09-08 11:04:00,64.619,64.632,64.601,64.612,87080000.0
2009-09-08 11:05:00,64.623,64.623,64.603,64.603,78120000.0
2009-09-08 11:06:00,64.611,64.612,64.592,64.592,69370000.0
2009-09-08 11:07:00,64.6,64.611,64.593,64.611,114870000.0
2009-09-08 11:08:00,64.61,64.62,64.598,64.607,91370000.0
2009-09-08 11:09:00,64.594,64.61,64.589,64.603,108740000.0
2009-09-08 11:10:00,64.593,64.611,64.593,64.601,138430000.0
2009-09-08 11:11:00,64.602,64.62,64.599,64.599,115830000.0
2009-09-08 11:12:00,64.608,64.608,64.585,64.594,105140000.0
2009-09-08 11:13:00,64.583,64.605,64.583,64.604,119700000.0
2009-09-08 11:14:00,64.599,64.599,64.569,64.59,99580000.0
2009-09-08 11:15:00,64.585,64.586,64.575,64.581,30780000.0
2009-09-08 11:16:00,64.587,64.595,64.574,64.595,78610000.0
2009-09-08 11:17:00,64.59,64.59,64.56,64.589,90710000.0
2009-09-08 11:18:00,64.592,64.593,64.575,64.586,114240000.0
2009-09-08 11:19:00,64.572,64.598,64.572,64.588,90940000.0
2009-09-08 11:20:00,64.583,64.598,64.577,64.588,80280000.0
2009-09-08 11:21:00,64.588,64.6,64.578,64.6,68490000.0
2009-09-08 11:22:00,64.59,64.592,64.58,64.582,82750000.0
2009-09-08 11:23:00,64.593,64.605,64.592,64.598,112840000.0
2009-09-08 11:24:00,64.617,64.639,64.593,64.616,81170000.0
2009-09-08 11:25:00,64.616,64.62,64.59,64.601,60860000.0
2009-09-08 11:26:00,64.624,64.63,64.619,64.621,94620000.0
2009-09-08 11:27:00,64.615,64.636,64.608,64.633,65730000.0
2009-09-08 11:28:00,64.633,64.641,64.608,64.641,54520000.0
2009-09-08 11:29:00,64.629,64.642,64.618,64.637,65980000.0
2009-09-08 11:30:00,64.651,64.664,64.635,64.64,98900000.0
2009-09-08 11:31:00,64.654,64.659,64.644,64.65,123310000.0
2009-09-08 11:32:00,64.639,64.665,64.638,64.638,93880000.0
2009-09-08 11:33:00,64.653,64.659,64.646,64.652,78120000.0
2009-09-08 11:34:00,64.631,64.653,64.631,64.633,105700000.0
2009-09-08 11:35:00,64.646,64.648,64.63,64.635,69020000.0
2009-09-08 11:36:00,64.631,64.649,64.625,64.638,91700000.0
2009-09-08 11:37:00,64.612,64.629,64.602,64.604,119140000.0
2009-09-08 11:38:00,64.595,64.596,64.563,64.585,52070000.0
2009-09-08 11:39:00,64.597,64.597,64.565,64.566,101850000.0
2009-09-08 11:40:00,64.571,64.603,64.566,64.591,85990000.0
2009-09-08 11:41:00,64.599,64.608,64.576,64.603,100400000.0
2009-09-08 11:42:00,64.603,64.607,64.596,64.607,91350000.0
2009-09-08 11:43:00,64.605,64.609,64.591,64.597,58640000.0
2009-09-08 11:44:00,64.587,64.598,64.572,64.575,56470000.0
2009-09-08 11:45:00,64.576,64.581,64.545,64.563,117490000.0
2009-09-08 11:46:00,64.572,64.593,64.537,64.565,125260000.0
2009-09-08 11:47:00,64.567,64.595,64.559,64.568,119270000.0
2009-09-08 11:48:00,64.578,64.579,64.561,64.568,113550000.0
2009-09-08 11:49:00,64.561,64.579,64.556,64.571,132760000.0
2009-09-08 11:50:00,64.558,64.58,64.548,64.566,114370000.0
2009-09-08 11:51:00,64.591,64.595,64.561,64.59,81220000.0
2009-09-08 11:52:00,64.598,64.598,64.579,64.582,91770000.0
2009-09-08 11:53:00,64.573,64.601,64.573,64.581,67050000.0
2009-09-08 11:54:00,64.58,64.58,64.548,64.569,96880000.0
2009-09-08 11:55:00,64.557,64.567,64.53,64.537,133300000.0
2009-09-08 11:56:00,64.506,64.527,64.506,64.526,165670000.0
2009-09-08 11:57:00,64.526,64.526,64.488,64.52,102020000.0
2009-09-08 11:58:00,64.524,64.541,64.502,64.515,60010000.0
2009-09-08 11:59:00,64.534,64.539,64.518,64.535,68270000.0
2009-09-08 12:00:00,64.532,64.543,64.503,64.527,90620000.0
2009-09-08 12:01:00,64.529,64.529,64.51,64.525,140540000.0
2009-09-08 12:02:00,64.523,64.535,64.514,64.535,106980000.0
2009-09-08 12:03:00,64.54,64.545,64.511,64.518,87150000.0
2009-09-08 12:04:00,64.488,64.515,64.478,64.49,91400000.0
2009-09-08 12:05:00,64.481,64.484,64.458,64.473,116020000.0
2009-09-08 12:06:00,64.474,64.496,64.454,64.475,146730000.0
2009-09-08 12:07:00,64.49,64.522,64.482,64.496,112100000.0
2009-09-08 12:08:00,64.497,64.511,64.495,64.495,71190000.0
2009-09-08 12:09:00,64.506,64.514,64.503,64.505,60260000.0
2009-09-08 12:10:00,64.499,64.53,64.499,64.514,57130000.0
2009-09-08 12:11:00,64.519,64.534,64.515,64.519,60720000.0
2009-09-08 12:12:00,64.531,64.531,64.511,64.52,94550000.0
2009-09-08 12:13:00,64.525,64.553,64.524,64.533,57560000.0
2009-09-08 12:14:00,64.542,64.561,64.538,64.561,109750000.0
2009-09-08 12:15:00,64.566,64.572,64.537,64.548,108650000.0
2009-09-08 12:16:00,64.538,64.541,64.526,64.533,101000000.0
2009-09-08 12:17:00,64.521,64.531,64.515,64.515,115490000.0
2009-09-08 12:18:00,64.533,64.533,64.511,64.511,97860000.0
2009-09-08 12:19:00,64.513,64.528,64.513,64.518,70300000.0
2009-09-08 12:20:00,64.515,64.534,64.515,64.53,44060000.0
2009-09-08 12:21:00,64.53,64.531,64.508,64.513,46410000.0
2009-09-08 12:22:00,64.529,64.554,64.517,64.54,88140000.0
2009-09-08 12:23:00,64.54,64.561,64.54,64.557,101350000.0
2009-09-08 12:24:00,64.565,64.58,64.553,64.564,89990000.0
2009-09-08 12:25:00,64.554,64.559,64.545,64.55,45200000.0
2009-09-08 12:26:00,64.553,64.563,64.551,64.563,63860000.0
2009-09-08 12:27:00,64.564,64.567,64.553,64.566,93160000.0
2009-09-08 12:28:00,64.56,64.56,64.537,64.55,67390000.0
2009-09-08 12:29:00,64.534,64.534,64.51,64.517,71700000.0
2009-09-08 12:30:00,64.544,64.547,64.521,64.538,57440000.0
2009-09-08 12:31:00,64.531,64.532,64.52,64.53,70920000.0
2009-09-08 12:32:00,64.541,64.559,64.541,64.558,101900000.0
2009-09-08 12:33:00,64.558,64.558,64.528,64.537,124240000.0
2009-09-08 12:34:00,64.542,64.587,64.541,64.559,85230000.0
2009-09-08 12:35:00,64.581,64.582,64.552,64.563,99380000.0
2009-09-08 12:36:00,64.583,64.603,64.575,64.577,87990000.0
2009-09-08 12:37:00,64.586,64.586,64.571,64.578,73010000.0
2009-09-08 12:38:00,64.558,64.569,64.553,64.561,125370000.0
2009-09-08 12:39:00,64.571,64.572,64.552,64.568,66710000.0
2009-09-08 12:40:00,64.565,64.576,64.564,64.572,78660000.0
2009-09-08 12:41:00,64.586,64.586,64.572,64.578,97480000.0
2009-09-08 12:42:00,64.591,64.591,64.564,64.585,88000000.0
2009-09-08 12:43:00,64.572,64.592,64.561,64.579,109530000.0
2009-09-08 12:44:00,64.577,64.594,64.573,64.579,110450000.0
2009-09-08 12:45:00,64.583,64.593,64.574,64.576,101270000.0
2009-09-08 12:46:00,64.567,64.58,64.563,64.58,68530000.0
2009-09-08 12:47:00,64.579,64.6,64.573,64.6,111790000.0
2009-09-08 12:48:00,64.595,64.599,64.575,64.59,84880000.0
2009-09-08 12:49:00,64.596,64.608,64.596,64.602,18440000.0
2009-09-08 12:50:00,64.601,64.625,64.601,64.625,36870000.0
2009-09-08 12:51:00,64.635,64.635,64.613,64.626,106730000.0
2009-09-08 12:52:00,64.607,64.635,64.607,64.626,113470000.0
2009-09-08 12:53:00,64.618,64.635,64.618,64.619,116150000.0
2009-09-08 12:54:00,64.633,64.641,64.628,64.638,125370000.0
2009-09-08 12:55:00,64.639,64.639,64.621,64.634,89090000.0
2009-09-08 12:56:00,64.623,64.643,64.623,64.642,82630000.0
2009-09-08 12:57:00,64.646,64.647,64.631,64.642,67660000.0
2009-09-08 12:58:00,64.657,64.659,64.646,64.654,14090000.0
2009-09-08 12:59:00,64.633,64.637,64.627,64.631,12820000.0
2009-09-08 13:00:00,64.638,64.638,64.624,64.624,3050000.0
2009-09-08 13:01:00,64.627,64.649,64.624,64.627,10220000.0
2009-09-08 13:02:00,64.632,64.642,64.618,64.639,13900000.0
2009-09-08 13:03:00,64.654,64.654,64.619,64.645,10040000.0
2009-09-08 13:04:00,64.644,64.644,64.623,64.635,8830000.0
2009-09-08 13:05:00,64.626,64.637,64.618,64.624,15440000.0
2009-09-08 13:06:00,64.618,64.624,64.616,64.616,9590000.0
2009-09-08 13:07:00,64.616,64.629,64.601,64.629,12430000.0
2009-09-08 13:08:00,64.629,64.63,64.589,64.602,12410000.0
2009-09-08 13:09:00,64.608,64.611,64.589,64.598,11730000.0
2009-09-08 13:10:00,64.584,64.607,64.575,64.606,12210000.0
2009-09-08 13:11:00,64.593,64.61,64.593,64.594,9060000.0
2009-09-08 13:12:00,64.609,64.609,64.594,64.603,12300000.0
2009-09-08 13:13:00,64.6,64.604,64.595,64.596,9810000.0
2009-09-08 13:14:00,64.607,64.611,64.598,64.605,18270000.0
2009-09-08 13:15:00,64.621,64.627,64.596,64.627,15600000.0
2009-09-08 13:16:00,64.619,64.639,64.612,64.634,19010000.0
2009-09-08 13:17:00,64.638,64.638,64.628,64.635,8090000.0
2009-09-08 13:18:00,64.63,64.634,64.608,64.618,14280000.0
2009-09-08 13:19:00,64.634,64.643,64.633,64.643,11880000.0
2009-09-08 13:20:00,64.632,64.64,64.632,64.638,10720000.0
2009-09-08 13:21:00,64.644,64.664,64.64,64.647,11270000.0
2009-09-08 13:22:00,64.646,64.656,64.645,64.65,14640000.0
2009-09-08 13:23:00,64.623,64.644,64.607,64.628,13510000.0
2009-09-08 13:24:00,64.63,64.64,64.591,64.591,8680000.0
2009-09-08 13:25:00,64.593,64.606,64.589,64.593,12780000.0
2009-09-08 13:26:00,64.597,64.601,64.595,64.595,9250000.0
2009-09-08 13:27:00,64.602,64.603,64.593,64.594,9240000.0
2009-09-08 13:28:00,64.581,64.599,64.575,64.599,6240000.0
2009-09-08 13:29:00,64.601,64.619,64.601,64.608,9760000.0
2009-09-08 13:30:00,64.614,64.625,64.601,64.601,12810000.0
2009-09-08 13:31:00,64.626,64.647,64.625,64.627,13330000.0
2009-09-08 13:32:00,64.639,64.648,64.634,64.64,12040000.0
2009-09-08 13:33:00,64.633,64.633,64.609,64.612,9580000.0
2009-09-08 13:34:00,64.616,64.616,64.578,64.599,9580000.0
2009-09-08 13:35:00,64.595,64.595,64.583,64.589,8490000.0
2009-09-08 13:36:00,64.608,64.618,64.596,64.602,18450000.0
2009-09-08 13:37:00,64.604,64.606,64.601,64.603,12800000.0
2009-09-08 13:38:00,64.605,64.605,64.592,64.595,12390000.0
2009-09-08 13:39:00,64.608,64.608,64.6,64.601,7880000.0
2009-09-08 13:40:00,64.597,64.599,64.579,64.579,10700000.0
2009-09-08 13:41:00,64.603,64.61,64.596,64.608,15440000.0
2009-09-08 13:42:00,64.596,64.638,64.596,64.635,15970000.0
2009-09-08 13:43:00,64.647,64.664,64.641,64.651,10890000.0
2009-09-08 13:44:00,64.643,64.643,64.625,64.635,12990000.0
2009-09-08 13:45:00,64.658,64.658,64.636,64.638,7360000.0
2009-09-08 13:46:00,64.633,64.642,64.631,64.637,14470000.0
2009-09-08 13:47:00,64.631,64.639,64.629,64.634,12390000.0
2009-09-08 13:48:00,64.645,64.648,64.627,64.633,18460000.0
2009-09-08 13:49:00,64.643,64.649,64.643,64.646,12290000.0
2009-09-08 13:50:00,64.652,64.703,64.652,64.684,12960000.0
2009-09-08 13:51:00,64.689,64.691,64.665,64.676,13530000.0
2009-09-08 13:52:00,64.664,64.692,64.664,64.692,12210000.0
2009-09-08 13:53:00,64.673,64.688,64.673,64.688,12200000.0
2009-09-08 13:54:00,64.674,64.69,64.668,64.675,19690000.0
2009-09-08 13:55:00,64.679,64.699,64.671,64.687,16330000.0
2009-09-08 13:56:00,64.674,64.681,64.674,64.681,3380000.0
2009-09-08 13:57:00,64.671,64.676,64.655,64.657,12110000.0
2009-09-08 13:58:00,64.642,64.655,64.634,64.651,13750000.0
2009-09-08 13:59:00,64.644,64.663,64.614,64.622,17320000.0
2009-09-08 14:00:00,64.646,64.658,64.639,64.648,18590000.0
2009-09-08 14:01:00,64.624,64.636,64.622,64.622,14500000.0
2009-09-08 14:02:00,64.636,64.636,64.604,64.626,12820000.0
2009-09-08 14:03:00,64.634,64.637,64.612,64.627,13420000.0
2009-09-08 14:04:00,64.622,64.623,64.622,64.623,8070000.0
2009-09-08 14:05:00,64.624,64.628,64.621,64.622,11110000.0
2009-09-08 14:06:00,64.637,64.637,64.622,64.629,6950000.0
2009-09-08 14:07:00,64.624,64.641,64.62,64.62,19760000.0
2009-09-08 14:08:00,64.618,64.625,64.612,64.613,11510000.0
2009-09-08 14:09:00,64.625,64.633,64.611,64.611,15960000.0
2009-09-08 14:10:00,64.623,64.644,64.623,64.641,6840000.0
2009-09-08 14:11:00,64.643,64.65,64.634,64.634,14020000.0
2009-09-08 14:12:00,64.639,64.648,64.638,64.642,19080000.0
2009-09-08 14:13:00,64.641,64.648,64.633,64.639,18770000.0
2009-09-08 14:14:00,64.658,64.669,64.655,64.655,13920000.0
2009-09-08 14:15:00,64.663,64.663,64.645,64.649,17310000.0
2009-09-08 14:16:00,64.647,64.657,64.641,64.648,14310000.0
2009-09-08 14:17:00,64.658,64.662,64.639,64.642,19390000.0
2009-09-08 14:18:00,64.659,64.664,64.655,64.659,14400000.0
2009-09-08 14:19:00,64.654,64.654,64.651,64.651,6840000.0
2009-09-08 14:20:00,64.654,64.662,64.65,64.659,8870000.0
2009-09-08 14:21:00,64.676,64.702,64.676,64.693,20570000.0
2009-09-08 14:22:00,64.709,64.709,64.692,64.698,13220000.0
2009-09-08 14:23:00,64.682,64.699,64.675,64.693,18570000.0
2009-09-08 14:24:00,64.691,64.691,64.676,64.677,11320000.0
2009-09-08 14:25:00,64.656,64.656,64.65,64.652,9580000.0
2009-09-08 14:26:00,64.651,64.659,64.63,64.647,23210000.0
2009-09-08 14:27:00,64.647,64.647,64.631,64.64,11840000.0
2009-09-08 14:28:00,64.64,64.64,64.621,64.634,15630000.0
2009-09-08 14:29:00,64.646,64.647,64.635,64.641,20510000.0
2009-09-08 14:30:00,64.638,64.645,64.623,64.623,4140000.0
2009-09-08 14:31:00,64.612,64.617,64.6,64.609,23330000.0
2009-09-08 14:32:00,64.624,64.631,64.624,64.626,12630000.0
2009-09-08 14:33:00,64.618,64.627,64.612,64.612,13520000.0
2009-09-08 14:34:00,64.596,64.605,64.596,64.597,9590000.0
2009-09-08 14:35:00,64.585,64.603,64.579,64.596,10560000.0
2009-09-08 14:36:00,64.6,64.604,64.597,64.598,13230000.0
2009-09-08 14:37:00,64.609,64.618,64.581,64.6,15630000.0
2009-09-08 14:38:00,64.602,64.612,64.598,64.61,13750000.0
2009-09-08 14:39:00,64.619,64.627,64.608,64.609,18290000.0
2009-09-08 14:40:00,64.603,64.609,64.603,64.609,7330000.0
2009-09-08 14:41:00,64.602,64.619,64.602,64.607,10890000.0
2009-09-08 14:42:00,64.632,64.632,64.615,64.618,12020000.0
2009-09-08 14:43:00,64.612,64.627,64.611,64.618,8680000.0
2009-09-08 14:44:00,64.62,64.631,64.613,64.622,12780000.0
2009-09-08 14:45:00,64.608,64.608,64.587,64.595,12390000.0
2009-09-08 14:46:00,64.573,64.582,64.564,64.567,10520000.0
2009-09-08 14:47:00,64.577,64.586,64.577,64.584,7520000.0
2009-09-08 14:48:00,64.587,64.587,64.576,64.58,7550000.0
2009-09-08 14:49:00,64.574,64.574,64.556,64.567,13940000.0
2009-09-08 14:50:00,64.557,64.561,64.557,64.559,8690000.0
2009-09-08 14:51:00,64.567,64.572,64.565,64.572,16190000.0
2009-09-08 14:52:00,64.569,64.573,64.563,64.57,14480000.0
2009-09-08 14:53:00,64.574,64.579,64.565,64.568,15780000.0
2009-09-08 14:54:00,64.583,64.584,64.561,64.581,13880000.0
2009-09-08 14:55:00,64.57,64.573,64.537,64.549,18110000.0
2009-09-08 14:56:00,64.565,64.572,64.558,64.558,12220000.0
2009-09-08 14:57:00,64.55,64.571,64.548,64.551,18590000.0
2009-09-08 14:58:00,64.559,64.568,64.54,64.558,23920000.0
2009-09-08 14:59:00,64.564,64.566,64.56,64.564,9020000.0
2009-09-08 15:00:00,64.558,64.57,64.553,64.556,16160000.0
2009-09-08 15:01:00,64.541,64.575,64.538,64.55,18110000.0
2009-09-08 15:02:00,64.577,64.582,64.561,64.575,13940000.0
2009-09-08 15:03:00,64.57,64.581,64.553,64.553,10750000.0
2009-09-08 15:04:00,64.557,64.572,64.546,64.546,10210000.0
2009-09-08 15:05:00,64.562,64.573,64.551,64.57,16370000.0
2009-09-08 15:06:00,64.59,64.599,64.55,64.594,21670000.0
2009-09-08 15:07:00,64.582,64.598,64.582,64.594,10710000.0
2009-09-08 15:08:00,64.593,64.612,64.593,64.598,13340000.0
2009-09-08 15:09:00,64.642,64.642,64.587,64.611,14180000.0
2009-09-08 15:10:00,64.598,64.611,64.591,64.6,17670000.0
2009-09-08 15:11:00,64.594,64.602,64.588,64.588,12780000.0
2009-09-08 15:12:00,64.605,64.613,64.595,64.595,5110000.0
2009-09-08 15:13:00,64.596,64.599,64.585,64.591,19570000.0
2009-09-08 15:14:00,64.601,64.605,64.592,64.592,8450000.0
2009-09-08 15:15:00,64.606,64.609,64.584,64.586,21440000.0
2009-09-08 15:16:00,64.583,64.593,64.567,64.567,13560000.0
2009-09-08 15:17:00,64.587,64.601,64.583,64.583,13150000.0
2009-09-08 15:18:00,64.609,64.615,64.586,64.601,10970000.0
2009-09-08 15:19:00,64.605,64.632,64.605,64.63,10940000.0
2009-09-08 15:20:00,64.627,64.639,64.621,64.636,19600000.0
2009-09-08 15:21:00,64.646,64.648,64.644,64.644,9850000.0
2009-09-08 15:22:00,64.637,64.656,64.629,64.635,15150000.0
2009-09-08 15:23:00,64.63,64.631,64.624,64.627,11500000.0
2009-09-08 15:24:00,64.638,64.638,64.633,64.636,12850000.0
2009-09-08 15:25:00,64.631,64.637,64.618,64.624,20920000.0
2009-09-08 15:26:00,64.634,64.637,64.628,64.632,14500000.0
2009-09-08 15:27:00,64.631,64.632,64.625,64.625,10740000.0
2009-09-08 15:28:00,64.632,64.639,64.623,64.634,13520000.0
2009-09-08 15:29:00,64.646,64.651,64.635,64.638,20320000.0
2009-09-08 15:30:00,64.657,64.658,64.644,64.644,4700000.0
2009-09-08 15:31:00,64.631,64.632,64.617,64.618,14320000.0
2009-09-08 15:32:00,64.598,64.615,64.595,64.597,22030000.0
2009-09-08 15:33:00,64.616,64.618,64.602,64.617,17090000.0
2009-09-08 15:34:00,64.617,64.629,64.61,64.626,21450000.0
2009-09-08 15:35:00,64.626,64.633,64.611,64.615,5450000.0
2009-09-08 15:36:00,64.626,64.636,64.616,64.62,14510000.0
2009-09-08 15:37:00,64.616,64.623,64.6,64.603,16000000.0
2009-09-08 15:38:00,64.603,64.617,64.598,64.606,11640000.0
2009-09-08 15:39:00,64.617,64.617,64.611,64.615,7340000.0
2009-09-08 15:40:00,64.606,64.629,64.606,64.615,16000000.0
2009-09-08 15:41:00,64.617,64.627,64.616,64.627,4510000.0
2009-09-08 15:42:00,64.64,64.64,64.614,64.62,13150000.0
2009-09-08 15:43:00,64.631,64.635,64.62,64.631,21680000.0
2009-09-08 15:44:00,64.64,64.662,64.635,64.644,10900000.0
2009-09-08 15:45:00,64.643,64.643,64.625,64.635,9680000.0
2009-09-08 15:46:00,64.642,64.642,64.621,64.636,13920000.0
2009-09-08 15:47:00,64.636,64.645,64.627,64.629,10360000.0
2009-09-08 15:48:00,64.63,64.631,64.62,64.63,12390000.0
2009-09-08 15:49:00,64.629,64.629,64.614,64.622,8500000.0
2009-09-08 15:50:00,64.64,64.646,64.629,64.63,21230000.0
2009-09-08 15:51:00,64.639,64.645,64.633,64.641,15810000.0
2009-09-08 15:52:00,64.633,64.649,64.633,64.641,16840000.0
2009-09-08 15:53:00,64.639,64.652,64.618,64.625,9390000.0
2009-09-08 15:54:00,64.606,64.639,64.606,64.617,8690000.0
2009-09-08 15:55:00,64.619,64.636,64.619,64.625,18260000.0
2009-09-08 15:56:00,64.62,64.63,64.616,64.624,14310000.0
2009-09-08 15:57:00,64.642,64.643,64.624,64.635,13570000.0
2009-09-08 15:58:00,64.639,64.639,64.617,64.627,8870000.0
2009-09-08 15:59:00,64.629,64.631,64.595,64.609,8650000.0
2009-09-08 16:00:00,64.618,64.618,64.602,64.602,12330000.0
2009-09-08 16:01:00,64.614,64.621,64.595,64.602,21970000.0
2009-09-08 16:02:00,64.616,64.616,64.606,64.606,4130000.0
2009-09-08 16:03:00,64.615,64.615,64.584,64.603,13000000.0
2009-09-08 16:04:00,64.588,64.602,64.575,64.588,18590000.0
2009-09-08 16:05:00,64.576,64.607,64.574,64.594,11640000.0
2009-09-08 16:06:00,64.611,64.626,64.593,64.605,18050000.0
2009-09-08 16:07:00,64.615,64.624,64.615,64.62,10150000.0
2009-09-08 16:08:00,64.615,64.62,64.596,64.614,11920000.0
2009-09-08 16:09:00,64.61,64.633,64.595,64.633,20100000.0
2009-09-08 16:10:00,64.619,64.637,64.607,64.607,14660000.0
2009-09-08 16:11:00,64.634,64.665,64.627,64.635,19050000.0
2009-09-08 16:12:00,64.654,64.654,64.643,64.643,3760000.0
2009-09-08 16:13:00,64.632,64.65,64.63,64.642,15250000.0
2009-09-08 16:14:00,64.635,64.64,64.635,64.64,4320000.0
2009-09-08 16:15:00,64.625,64.63,64.617,64.617,4920000.0
2009-09-08 16:16:00,64.613,64.621,64.601,64.607,19060000.0
2009-09-08 16:17:00,64.603,64.612,64.598,64.605,20890000.0
2009-09-08 16:18:00,64.594,64.594,64.59,64.59,2820000.0
2009-09-08 16:19:00,64.595,64.603,64.595,64.603,3190000.0
2009-09-08 16:20:00,64.596,64.601,64.585,64.585,12660000.0
2009-09-08 16:21:00,64.601,64.609,64.581,64.607,10890000.0
2009-09-08 16:22:00,64.594,64.605,64.59,64.605,12740000.0
2009-09-08 16:23:00,64.591,64.593,64.589,64.589,8270000.0
2009-09-08 16:24:00,64.602,64.602,64.592,64.597,12810000.0
2009-09-08 16:25:00,64.584,64.594,64.581,64.586,10750000.0
2009-09-08 16:26:00,64.581,64.591,64.574,64.578,19610000.0
2009-09-08 16:27:00,64.595,64.595,64.555,64.573,9580000.0
2009-09-08 16:28:00,64.57,64.574,64.57,64.574,8630000.0
2009-09-08 16:29:00,64.577,64.577,64.573,64.573,8680000.0
2009-09-08 16:30:00,64.573,64.575,64.557,64.566,12440000.0
2009-09-08 16:31:00,64.563,64.573,64.563,64.566,12400000.0
2009-09-08 16:32:00,64.564,64.572,64.564,64.569,10750000.0
2009-09-08 16:33:00,64.573,64.573,64.565,64.572,14130000.0
2009-09-08 16:34:00,64.554,64.568,64.544,64.562,11500000.0
2009-09-08 16:35:00,64.55,64.568,64.55,64.568,10140000.0
2009-09-08 16:36:00,64.581,64.596,64.57,64.584,20330000.0
2009-09-08 16:37:00,64.56,64.581,64.559,64.559,9780000.0
2009-09-08 16:38:00,64.553,64.557,64.533,64.55,18790000.0
2009-09-08 16:39:00,64.576,64.579,64.562,64.568,14500000.0
2009-09-08 16:40:00,64.578,64.58,64.566,64.576,12790000.0
2009-09-08 16:41:00,64.569,64.588,64.567,64.579,14520000.0
2009-09-08 16:42:00,64.598,64.603,64.587,64.603,11160000.0
2009-09-08 16:43:00,64.617,64.617,64.601,64.612,15580000.0
2009-09-08 16:44:00,64.608,64.627,64.597,64.627,10900000.0
2009-09-08 16:45:00,64.622,64.638,64.587,64.588,9960000.0
2009-09-08 16:46:00,64.586,64.586,64.576,64.58,5630000.0
2009-09-08 16:47:00,64.57,64.58,64.556,64.577,10520000.0
2009-09-08 16:48:00,64.599,64.609,64.595,64.603,19420000.0
2009-09-08 16:49:00,64.599,64.599,64.584,64.584,16120000.0
2009-09-08 16:50:00,64.597,64.6,64.593,64.593,12020000.0
2009-09-08 16:51:00,64.608,64.608,64.596,64.6,11840000.0
2009-09-08 16:52:00,64.599,64.605,64.585,64.586,10740000.0
2009-09-08 16:53:00,64.583,64.59,64.583,64.59,9090000.0
2009-09-08 16:54:00,64.603,64.605,64.595,64.601,15220000.0
2009-09-08 16:55:00,64.596,64.597,64.591,64.596,13570000.0
2009-09-08 16:56:00,64.599,64.6,64.594,64.6,16000000.0
2009-09-08 16:57:00,64.597,64.597,64.587,64.587,2630000.0
2009-09-08 16:58:00,64.586,64.596,64.579,64.581,13380000.0
2009-09-08 16:59:00,64.591,64.596,64.58,64.595,15060000.0
2009-09-08 17:00:00,64.625,64.643,64.608,64.621,25090000.0
2009-09-08 17:01:00,64.638,64.641,64.621,64.641,15080000.0
2009-09-08 17:02:00,64.632,64.641,64.63,64.63,12050000.0
2009-09-08 17:03:00,64.631,64.631,64.621,64.621,4880000.0
2009-09-08 17:04:00,64.605,64.608,64.595,64.605,9200000.0
2009-09-08 17:05:00,64.606,64.618,64.606,64.612,19590000.0
2009-09-08 17:06:00,64.627,64.627,64.615,64.619,7370000.0
2009-09-08 17:07:00,64.613,64.629,64.613,64.614,12400000.0
2009-09-08 17:08:00,64.616,64.628,64.613,64.617,10510000.0
2009-09-08 17:09:00,64.631,64.639,64.62,64.635,17520000.0
2009-09-08 17:10:00,64.64,64.652,64.63,64.647,21270000.0
2009-09-08 17:11:00,64.637,64.648,64.626,64.626,15220000.0
2009-09-08 17:12:00,64.634,64.634,64.598,64.62,15110000.0
2009-09-08 17:13:00,64.624,64.628,64.615,64.628,21290000.0
2009-09-08 17:14:00,64.609,64.628,64.609,64.62,10330000.0
2009-09-08 17:15:00,64.614,64.614,64.599,64.599,2630000.0
2009-09-08 17:16:00,64.596,64.601,64.596,64.601,9610000.0
2009-09-08 17:17:00,64.611,64.615,64.599,64.606,9810000.0
2009-09-08 17:18:00,64.606,64.607,64.595,64.597,8500000.0
2009-09-08 17:19:00,64.59,64.593,64.588,64.593,10720000.0
2009-09-08 17:20:00,64.592,64.604,64.588,64.588,9210000.0
2009-09-08 17:21:00,64.598,64.598,64.585,64.597,16380000.0
2009-09-08 17:22:00,64.585,64.594,64.583,64.588,16710000.0
2009-09-08 17:23:00,64.582,64.586,64.58,64.58,10970000.0
2009-09-08 17:24:00,64.592,64.592,64.583,64.583,8300000.0
2009-09-08 17:25:00,64.575,64.595,64.575,64.595,8460000.0
2009-09-08 17:26:00,64.594,64.603,64.59,64.599,8750000.0
2009-09-08 17:27:00,64.607,64.611,64.598,64.603,9630000.0
2009-09-08 17:28:00,64.59,64.601,64.587,64.594,22080000.0
2009-09-08 17:29:00,64.601,64.602,64.598,64.602,11490000.0
2009-09-08 17:30:00,64.594,64.598,64.574,64.598,7890000.0
2009-09-08 17:31:00,64.6,64.6,64.58,64.598,12030000.0
2009-09-08 17:32:00,64.583,64.589,64.543,64.57,15960000.0
2009-09-08 17:33:00,64.561,64.593,64.561,64.593,9050000.0
2009-09-08 17:34:00,64.598,64.615,64.593,64.593,7000000.0
2009-09-08 17:35:00,64.593,64.595,64.588,64.595,11280000.0
2009-09-08 17:36:00,64.599,64.599,64.588,64.597,12220000.0
2009-09-08 17:37:00,64.609,64.612,64.594,64.612,14200000.0
2009-09-08 17:38:00,64.594,64.612,64.594,64.609,13330000.0
2009-09-08 17:39:00,64.617,64.631,64.615,64.624,22470000.0
2009-09-08 17:40:00,64.627,64.635,64.625,64.631,13570000.0
2009-09-08 17:41:00,64.619,64.621,64.605,64.615,18270000.0
2009-09-08 17:42:00,64.626,64.626,64.615,64.623,8310000.0
2009-09-08 17:43:00,64.62,64.62,64.603,64.606,12950000.0
2009-09-08 17:44:00,64.611,64.625,64.603,64.616,20380000.0
2009-09-08 17:45:00,64.624,64.624,64.599,64.611,9990000.0
2009-09-08 17:46:00,64.623,64.633,64.609,64.633,11690000.0
2009-09-08 17:47:00,64.641,64.641,64.625,64.64,9430000.0
2009-09-08 17:48:00,64.64,64.641,64.632,64.636,8870000.0
2009-09-08 17:49:00,64.625,64.64,64.625,64.64,10180000.0
2009-09-08 17:50:00,64.642,64.643,64.617,64.62,15060000.0
2009-09-08 17:51:00,64.622,64.635,64.604,64.63,20880000.0
2009-09-08 17:52:00,64.638,64.638,64.632,64.635,8650000.0
2009-09-08 17:53:00,64.634,64.644,64.634,64.637,13010000.0
2009-09-08 17:54:00,64.639,64.639,64.617,64.635,14360000.0
2009-09-08 17:55:00,64.636,64.639,64.628,64.632,16600000.0
2009-09-08 17:56:00,64.636,64.641,64.627,64.641,7740000.0
2009-09-08 17:57:00,64.626,64.639,64.626,64.637,20880000.0
2009-09-08 17:58:00,64.635,64.64,64.626,64.633,12220000.0
2009-09-08 17:59:00,64.629,64.637,64.617,64.637,19910000.0
2009-09-08 18:00:00,64.634,64.634,64.621,64.626,12580000.0
2009-09-08 18:01:00,64.63,64.646,64.63,64.637,13190000.0
2009-09-08 18:02:00,64.637,64.647,64.631,64.634,12060000.0
2009-09-08 18:03:00,64.632,64.632,64.62,64.625,7890000.0
2009-09-08 18:04:00,64.622,64.622,64.613,64.621,12960000.0
2009-09-08 18:05:00,64.616,64.624,64.612,64.624,12590000.0
2009-09-08 18:06:00,64.623,64.625,64.612,64.617,13190000.0
2009-09-08 18:07:00,64.622,64.629,64.622,64.624,16710000.0
2009-09-08 18:08:00,64.621,64.623,64.614,64.62,12820000.0
2009-09-08 18:09:00,64.625,64.625,64.625,64.625,3570000.0
2009-09-08 18:10:00,64.625,64.634,64.624,64.625,9960000.0
2009-09-08 18:11:00,64.626,64.642,64.626,64.636,8270000.0
2009-09-08 18:12:00,64.646,64.65,64.644,64.646,13150000.0
2009-09-08 18:13:00,64.628,64.637,64.621,64.637,9950000.0
2009-09-08 18:15:00,64.644,64.644,64.635,64.644,76630000.0
2009-09-08 18:16:00,64.644,64.645,64.634,64.645,84290000.0
2009-09-08 18:17:00,64.623,64.633,64.615,64.622,96030000.0
2009-09-08 18:18:00,64.633,64.636,64.613,64.636,114920000.0
2009-09-08 18:19:00,64.632,64.642,64.629,64.637,82410000.0
2009-09-08 18:20:00,64.643,64.65,64.628,64.646,87700000.0
2009-09-08 18:21:00,64.644,64.644,64.626,64.636,22020000.0
2009-09-08 18:22:00,64.631,64.64,64.624,64.64,72560000.0
2009-09-08 18:23:00,64.632,64.632,64.612,64.626,73100000.0
2009-09-08 18:24:00,64.633,64.635,64.621,64.632,79130000.0
2009-09-08 18:25:00,64.632,64.633,64.622,64.633,81670000.0
2009-09-08 18:26:00,64.619,64.633,64.617,64.627,90070000.0
2009-09-08 18:27:00,64.628,64.628,64.61,64.622,62120000.0
2009-09-08 18:28:00,64.612,64.622,64.603,64.606,119140000.0
2009-09-08 18:29:00,64.612,64.614,64.593,64.601,139390000.0
2009-09-08 18:30:00,64.61,64.611,64.595,64.611,113350000.0
2009-09-08 18:31:00,64.615,64.615,64.601,64.613,135890000.0
2009-09-08 18:32:00,64.618,64.619,64.615,64.616,92810000.0
2009-09-08 18:33:00,64.617,64.617,64.595,64.607,68850000.0
2009-09-08 18:34:00,64.613,64.624,64.613,64.615,70560000.0
2009-09-08 18:35:00,64.634,64.639,64.63,64.631,113940000.0
2009-09-08 18:36:00,64.633,64.633,64.623,64.631,56540000.0
2009-09-08 18:37:00,64.631,64.635,64.621,64.635,38970000.0
2009-09-08 18:38:00,64.628,64.631,64.62,64.626,18830000.0
2009-09-08 18:39:00,64.634,64.634,64.616,64.633,37630000.0
2009-09-08 18:40:00,64.611,64.622,64.609,64.622,38700000.0
2009-09-08 18:41:00,64.618,64.618,64.6,64.611,36930000.0
2009-09-08 18:42:00,64.624,64.624,64.603,64.608,39690000.0
2009-09-08 18:43:00,64.594,64.611,64.592,64.605,78770000.0
2009-09-08 18:44:00,64.586,64.594,64.582,64.591,108680000.0
2009-09-08 18:45:00,64.603,64.603,64.584,64.59,103700000.0
2009-09-08 18:46:00,64.584,64.584,64.573,64.573,94290000.0
2009-09-08 18:47:00,64.579,64.591,64.577,64.584,80580000.0
2009-09-08 18:48:00,64.596,64.613,64.583,64.598,138490000.0
2009-09-08 18:49:00,64.604,64.623,64.595,64.611,67220000.0
2009-09-08 18:50:00,64.616,64.624,64.604,64.624,61710000.0
2009-09-08 18:51:00,64.641,64.661,64.604,64.645,45150000.0
2009-09-08 18:52:00,64.658,64.66,64.603,64.639,17910000.0
2009-09-08 18:53:00,64.648,64.664,64.639,64.649,45230000.0
2009-09-08 18:54:00,64.673,64.677,64.651,64.668,38610000.0
2009-09-08 18:55:00,64.674,64.683,64.67,64.683,122080000.0
2009-09-08 18:56:00,64.665,64.675,64.665,64.668,95140000.0
2009-09-08 18:57:00,64.684,64.684,64.664,64.683,45040000.0
2009-09-08 18:58:00,64.676,64.681,64.665,64.677,34010000.0
2009-09-08 18:59:00,64.681,64.689,64.667,64.675,52820000.0
2009-09-08 19:00:00,64.687,64.694,64.674,64.686,79510000.0
2009-09-08 19:01:00,64.688,64.688,64.666,64.672,80680000.0
2009-09-08 19:02:00,64.674,64.689,64.668,64.672,150840000.0
2009-09-08 19:03:00,64.664,64.669,64.646,64.658,105700000.0
2009-09-08 19:04:00,64.654,64.654,64.649,64.653,53770000.0
2009-09-08 19:05:00,64.654,64.654,64.642,64.654,46480000.0
2009-09-08 19:06:00,64.679,64.68,64.662,64.68,56830000.0
2009-09-08 19:07:00,64.673,64.685,64.663,64.671,57990000.0
2009-09-08 19:09:00,64.68,64.682,64.666,64.674,78550000.0
2009-09-08 19:10:00,64.66,64.661,64.646,64.661,74620000.0
2009-09-08 19:11:00,64.662,64.668,64.66,64.666,89320000.0
2009-09-08 19:12:00,64.681,64.681,64.664,64.681,117890000.0
2009-09-08 19:13:00,64.678,64.686,64.673,64.683,89200000.0
2009-09-08 19:14:00,64.671,64.674,64.662,64.671,81760000.0
2009-09-08 19:15:00,64.694,64.694,64.672,64.68,20520000.0
2009-09-08 19:16:00,64.68,64.705,64.673,64.692,71080000.0
2009-09-08 19:17:00,64.7,64.711,64.693,64.709,74220000.0
2009-09-08 19:18:00,64.717,64.717,64.708,64.715,80420000.0
2009-09-08 19:19:00,64.689,64.694,64.682,64.689,79600000.0
2009-09-08 19:20:00,64.675,64.684,64.674,64.679,93950000.0
2009-09-08 19:21:00,64.683,64.686,64.673,64.682,60430000.0
2009-09-08 19:22:00,64.675,64.688,64.675,64.683,123260000.0
2009-09-08 19:23:00,64.694,64.704,64.681,64.691,147660000.0
2009-09-08 19:24:00,64.699,64.703,64.681,64.695,107580000.0
2009-09-08 19:25:00,64.69,64.713,64.678,64.708,135250000.0
2009-09-08 19:26:00,64.708,64.708,64.688,64.7,88190000.0
2009-09-08 19:27:00,64.695,64.701,64.684,64.697,69100000.0
2009-09-08 19:28:00,64.694,64.712,64.694,64.705,78160000.0
2009-09-08 19:29:00,64.714,64.723,64.703,64.721,108160000.0
2009-09-08 19:30:00,64.731,64.731,64.704,64.704,50390000.0
2009-09-08 19:31:00,64.707,64.712,64.703,64.71,40070000.0
2009-09-08 19:32:00,64.704,64.705,64.678,64.703,19970000.0
2009-09-08 19:33:00,64.689,64.69,64.664,64.689,35900000.0
2009-09-08 19:34:00,64.688,64.694,64.674,64.677,42480000.0
2009-09-08 19:35:00,64.675,64.678,64.647,64.661,30640000.0
2009-09-08 19:36:00,64.65,64.65,64.64,64.648,43410000.0
2009-09-08 19:37:00,64.653,64.665,64.652,64.665,78010000.0
2009-09-08 19:39:00,64.68,64.693,64.675,64.683,75240000.0
2009-09-08 19:40:00,64.689,64.693,64.673,64.691,80560000.0
2009-09-08 19:41:00,64.688,64.688,64.655,64.67,102320000.0
2009-09-08 19:42:00,64.681,64.681,64.665,64.677,117610000.0
2009-09-08 19:43:00,64.677,64.677,64.67,64.67,93730000.0
2009-09-08 19:44:00,64.652,64.665,64.651,64.663,82160000.0
2009-09-08 19:45:00,64.671,64.671,64.66,64.66,22930000.0
2009-09-08 19:46:00,64.671,64.676,64.669,64.675,74930000.0
2009-09-08 19:47:00,64.658,64.664,64.653,64.653,76030000.0
2009-09-08 19:48:00,64.677,64.677,64.671,64.671,71920000.0
2009-09-08 19:49:00,64.653,64.653,64.643,64.648,74070000.0
2009-09-08 19:50:00,64.639,64.64,64.608,64.629,93100000.0
2009-09-08 19:51:00,64.629,64.629,64.586,64.586,66720000.0
2009-09-08 19:52:00,64.582,64.592,64.573,64.584,118960000.0
2009-09-08 19:53:00,64.573,64.591,64.571,64.583,155600000.0
2009-09-08 19:54:00,64.591,64.591,64.573,64.591,111120000.0
2009-09-08 19:55:00,64.577,64.607,64.577,64.607,132320000.0
2009-09-08 19:56:00,64.61,64.617,64.61,64.615,84750000.0
2009-09-08 19:57:00,64.631,64.631,64.612,64.616,67650000.0
2009-09-08 19:58:00,64.609,64.621,64.609,64.619,70010000.0
2009-09-08 19:59:00,64.602,64.62,64.601,64.618,109930000.0
2009-09-08 20:00:00,64.64,64.64,64.614,64.634,51340000.0
2009-09-08 20:01:00,64.629,64.633,64.622,64.633,33830000.0
2009-09-08 20:02:00,64.64,64.644,64.631,64.644,20740000.0
2009-09-08 20:03:00,64.641,64.647,64.617,64.623,37200000.0
2009-09-08 20:04:00,64.61,64.629,64.604,64.621,35710000.0
2009-09-08 20:05:00,64.616,64.618,64.608,64.614,33480000.0
2009-09-08 20:06:00,64.618,64.619,64.594,64.616,43670000.0
2009-09-08 20:07:00,64.621,64.633,64.614,64.63,76980000.0
2009-09-08 20:08:00,64.625,64.631,64.605,64.614,103940000.0
2009-09-08 20:09:00,64.617,64.618,64.609,64.617,103460000.0
2009-09-08 20:10:00,64.616,64.623,64.604,64.616,99810000.0
2009-09-08 20:11:00,64.613,64.652,64.609,64.652,77080000.0
2009-09-08 20:12:00,64.665,64.665,64.645,64.659,140060000.0
2009-09-08 20:13:00,64.659,64.66,64.657,64.658,74330000.0
2009-09-08 20:14:00,64.638,64.64,64.638,64.638,54720000.0
2009-09-08 20:15:00,64.659,64.661,64.642,64.65,42330000.0
2009-09-08 20:16:00,64.641,64.644,64.64,64.642,19210000.0
2009-09-08 20:17:00,64.644,64.646,64.629,64.646,47570000.0
2009-09-08 20:18:00,64.655,64.656,64.648,64.648,34240000.0
2009-09-08 20:19:00,64.647,64.667,64.643,64.667,117130000.0
2009-09-08 20:20:00,64.665,64.673,64.652,64.665,89390000.0
2009-09-08 20:21:00,64.67,64.671,64.654,64.659,47640000.0
2009-09-08 20:22:00,64.647,64.658,64.643,64.645,37750000.0
2009-09-08 20:23:00,64.655,64.663,64.645,64.66,51920000.0
2009-09-08 20:24:00,64.678,64.689,64.649,64.675,78870000.0
2009-09-08 20:25:00,64.691,64.691,64.673,64.673,80930000.0
2009-09-08 20:26:00,64.685,64.688,64.67,64.676,142030000.0
2009-09-08 20:27:00,64.684,64.685,64.666,64.684,107270000.0
2009-09-08 20:28:00,64.66,64.681,64.656,64.68,49870000.0
2009-09-08 20:29:00,64.665,64.682,64.663,64.663,43910000.0
2009-09-08 20:30:00,64.679,64.681,64.662,64.68,53720000.0
2009-09-08 20:31:00,64.664,64.676,64.663,64.664,59790000.0
2009-09-08 20:32:00,64.666,64.671,64.659,64.663,58520000.0
2009-09-08 20:33:00,64.679,64.682,64.664,64.674,52890000.0
2009-09-08 20:34:00,64.677,64.679,64.675,64.678,76760000.0
2009-09-08 20:36:00,64.691,64.691,64.675,64.689,74700000.0
2009-09-08 20:37:00,64.676,64.692,64.676,64.692,85360000.0
2009-09-08 20:38:00,64.691,64.703,64.691,64.703,96030000.0
2009-09-08 20:39:00,64.703,64.706,64.69,64.695,116930000.0
2009-09-08 20:40:00,64.7,64.708,64.695,64.708,89620000.0
2009-09-08 20:41:00,64.707,64.72,64.695,64.707,76660000.0
2009-09-08 20:42:00,64.719,64.719,64.692,64.707,21840000.0
2009-09-08 20:43:00,64.712,64.724,64.712,64.723,80630000.0
2009-09-08 20:44:00,64.739,64.766,64.725,64.746,67190000.0
2009-09-08 20:45:00,64.778,64.778,64.756,64.774,68810000.0
2009-09-08 20:46:00,64.752,64.761,64.729,64.747,82980000.0
2009-09-08 20:47:00,64.746,64.747,64.74,64.74,94220000.0
2009-09-08 20:48:00,64.756,64.759,64.737,64.759,66950000.0
2009-09-08 20:49:00,64.759,64.775,64.744,64.756,125070000.0
2009-09-08 20:50:00,64.76,64.768,64.751,64.762,154150000.0
2009-09-08 20:51:00,64.779,64.779,64.753,64.758,108840000.0
2009-09-08 20:52:00,64.751,64.765,64.751,64.765,135340000.0
2009-09-08 20:53:00,64.762,64.762,64.753,64.755,87850000.0
2009-09-08 20:54:00,64.765,64.766,64.76,64.76,72810000.0
2009-09-08 20:55:00,64.743,64.763,64.743,64.753,76010000.0
2009-09-08 20:56:00,64.742,64.765,64.742,64.765,101540000.0
2009-09-08 20:57:00,64.768,64.775,64.763,64.767,51610000.0
2009-09-08 20:58:00,64.764,64.764,64.756,64.762,39330000.0
2009-09-08 20:59:00,64.748,64.763,64.738,64.749,16550000.0
2009-09-08 21:00:00,64.743,64.753,64.732,64.742,41910000.0
2009-09-08 21:01:00,64.74,64.74,64.717,64.725,39650000.0
2009-09-08 21:02:00,64.701,64.716,64.681,64.704,33850000.0
2009-09-08 21:03:00,64.708,64.708,64.685,64.685,52470000.0
2009-09-08 21:04:00,64.689,64.696,64.688,64.696,79520000.0
2009-09-08 21:05:00,64.681,64.687,64.68,64.686,114190000.0
2009-09-08 21:06:00,64.691,64.691,64.663,64.674,98580000.0
2009-09-08 21:07:00,64.678,64.693,64.674,64.683,102840000.0
2009-09-08 21:08:00,64.68,64.69,64.673,64.678,81100000.0
2009-09-08 21:09:00,64.694,64.695,64.681,64.693,124630000.0
2009-09-08 21:10:00,64.684,64.688,64.681,64.682,68830000.0
2009-09-08 21:11:00,64.674,64.684,64.674,64.678,65290000.0
2009-09-08 21:12:00,64.686,64.688,64.679,64.681,48950000.0
2009-09-08 21:13:00,64.672,64.682,64.67,64.675,20140000.0
2009-09-08 21:14:00,64.675,64.678,64.673,64.673,49160000.0
2009-09-08 21:15:00,64.683,64.686,64.663,64.674,35910000.0
2009-09-08 21:16:00,64.672,64.682,64.659,64.68,111460000.0
2009-09-08 21:17:00,64.644,64.659,64.64,64.654,91970000.0
2009-09-08 21:18:00,64.654,64.665,64.644,64.656,50790000.0
2009-09-08 21:19:00,64.65,64.654,64.644,64.654,38410000.0
2009-09-08 21:20:00,64.651,64.669,64.646,64.66,50050000.0
2009-09-08 21:21:00,64.671,64.674,64.659,64.67,81680000.0
2009-09-08 21:23:00,64.678,64.68,64.677,64.678,63060000.0
2009-09-08 21:24:00,64.686,64.686,64.666,64.678,65340000.0
2009-09-08 21:25:00,64.662,64.669,64.66,64.666,76940000.0
2009-09-08 21:26:00,64.662,64.668,64.661,64.668,94780000.0
2009-09-08 21:27:00,64.674,64.674,64.663,64.672,68320000.0
2009-09-08 21:28:00,64.652,64.665,64.651,64.665,62660000.0
2009-09-08 21:30:00,64.675,64.676,64.664,64.673,75770000.0
2009-09-08 21:31:00,64.677,64.677,64.661,64.661,79320000.0
2009-09-08 21:32:00,64.673,64.687,64.673,64.683,94660000.0
2009-09-08 21:33:00,64.692,64.692,64.664,64.687,121180000.0
2009-09-08 21:34:00,64.681,64.694,64.68,64.694,84510000.0
2009-09-08 21:35:00,64.676,64.705,64.676,64.705,89810000.0
2009-09-08 21:36:00,64.7,64.7,64.687,64.698,19930000.0
2009-09-08 21:37:00,64.693,64.702,64.679,64.693,79840000.0
2009-09-08 21:38:00,64.687,64.694,64.677,64.694,71450000.0
2009-09-08 21:39:00,64.706,64.707,64.691,64.705,78990000.0
2009-09-08 21:40:00,64.678,64.692,64.674,64.681,84900000.0
2009-09-08 21:41:00,64.675,64.677,64.664,64.667,94040000.0
2009-09-08 21:42:00,64.672,64.673,64.662,64.671,64710000.0
2009-09-08 21:43:00,64.675,64.683,64.672,64.674,118830000.0
2009-09-08 21:44:00,64.681,64.688,64.679,64.683,138360000.0
2009-09-08 21:45:00,64.689,64.689,64.672,64.677,107520000.0
2009-09-08 21:46:00,64.68,64.696,64.68,64.693,126200000.0
2009-09-08 21:47:00,64.698,64.7,64.695,64.695,93540000.0
2009-09-08 21:48:00,64.702,64.707,64.692,64.694,71500000.0
2009-09-08 21:49:00,64.706,64.707,64.699,64.703,76740000.0
2009-09-08 21:50:00,64.695,64.712,64.694,64.707,110270000.0
2009-09-08 21:51:00,64.72,64.724,64.713,64.724,53250000.0
2009-09-08 21:52:00,64.726,64.726,64.715,64.726,47190000.0
2009-09-08 21:53:00,64.716,64.723,64.703,64.719,18790000.0
2009-09-08 21:54:00,64.725,64.73,64.706,64.71,38920000.0
2009-09-08 21:55:00,64.713,64.714,64.705,64.707,34670000.0
2009-09-08 21:56:00,64.704,64.707,64.692,64.698,34090000.0
2009-09-08 21:57:00,64.709,64.709,64.671,64.68,46260000.0
2009-09-08 21:58:00,64.674,64.682,64.674,64.677,74650000.0
2009-09-08 21:59:00,64.668,64.674,64.663,64.668,102100000.0
2009-09-08 22:00:00,64.672,64.674,64.65,64.663,110980000.0
2009-09-08 22:02:00,64.659,64.667,64.659,64.665,61480000.0
2009-09-08 22:03:00,64.674,64.674,64.663,64.669,63810000.0
2009-09-08 22:04:00,64.661,64.672,64.657,64.663,84170000.0
2009-09-08 22:05:00,64.664,64.672,64.654,64.659,97260000.0
2009-09-08 22:06:00,64.673,64.678,64.647,64.663,68800000.0
2009-09-08 22:07:00,64.671,64.673,64.652,64.666,65810000.0
2009-09-08 22:08:00,64.685,64.692,64.666,64.689,17680000.0
2009-09-08 22:09:00,64.699,64.699,64.684,64.684,60170000.0
2009-09-08 22:10:00,64.686,64.7,64.672,64.693,59030000.0
2009-09-08 22:12:00,64.705,64.718,64.701,64.704,77450000.0
2009-09-08 22:13:00,64.709,64.709,64.707,64.708,82470000.0
2009-09-08 22:14:00,64.725,64.736,64.724,64.728,100520000.0
2009-09-08 22:15:00,64.743,64.743,64.72,64.73,112260000.0
2009-09-08 22:16:00,64.745,64.761,64.745,64.761,85520000.0
2009-09-08 22:17:00,64.75,64.757,64.745,64.757,75430000.0
2009-09-08 22:18:00,64.785,64.786,64.778,64.779,22220000.0
2009-09-08 22:19:00,64.754,64.769,64.747,64.748,76790000.0
2009-09-08 22:20:00,64.748,64.758,64.738,64.756,70490000.0
2009-09-08 22:21:00,64.748,64.758,64.738,64.746,72990000.0
2009-09-08 22:22:00,64.75,64.75,64.735,64.746,82810000.0
2009-09-08 22:23:00,64.722,64.731,64.714,64.726,94830000.0
2009-09-08 22:24:00,64.743,64.745,64.728,64.728,61220000.0
2009-09-08 22:25:00,64.706,64.709,64.703,64.706,129640000.0
2009-09-08 22:26:00,64.716,64.716,64.707,64.707,150950000.0
2009-09-08 22:27:00,64.722,64.722,64.713,64.713,99160000.0
2009-09-08 22:28:00,64.717,64.72,64.714,64.719,141940000.0
2009-09-08 22:29:00,64.728,64.734,64.722,64.724,80500000.0
2009-09-08 22:30:00,64.74,64.741,64.717,64.736,71570000.0
2009-09-08 22:31:00,64.706,64.71,64.68,64.68,76430000.0
2009-09-08 22:32:00,64.688,64.703,64.684,64.691,110420000.0
2009-09-08 22:33:00,64.715,64.718,64.712,64.712,55180000.0
2009-09-08 22:34:00,64.696,64.706,64.694,64.694,36750000.0
2009-09-08 22:35:00,64.695,64.705,64.694,64.694,18230000.0
2009-09-08 22:36:00,64.713,64.713,64.693,64.701,38430000.0
2009-09-08 22:37:00,64.684,64.695,64.679,64.679,34820000.0
2009-09-08 22:38:00,64.687,64.691,64.649,64.666,35020000.0
2009-09-08 22:39:00,64.66,64.666,64.643,64.643,47030000.0
2009-09-08 22:40:00,64.64,64.655,64.64,64.654,79730000.0
2009-09-08 22:41:00,64.641,64.651,64.634,64.646,107930000.0
2009-09-08 22:42:00,64.665,64.666,64.66,64.663,106860000.0
2009-09-08 22:43:00,64.652,64.667,64.652,64.66,101180000.0
2009-09-08 22:44:00,64.672,64.686,64.672,64.678,82130000.0
2009-09-08 22:45:00,64.685,64.687,64.68,64.683,139910000.0
2009-09-08 22:46:00,64.662,64.666,64.662,64.666,70690000.0
2009-09-08 22:47:00,64.661,64.668,64.66,64.664,56880000.0
2009-09-08 22:48:00,64.685,64.688,64.681,64.681,43480000.0
2009-09-08 22:49:00,64.675,64.691,64.672,64.688,25380000.0
2009-09-08 22:50:00,64.688,64.69,64.658,64.666,42710000.0
2009-09-08 22:51:00,64.671,64.671,64.651,64.657,38120000.0
2009-09-08 22:52:00,64.643,64.672,64.635,64.654,114060000.0
2009-09-08 22:53:00,64.665,64.674,64.664,64.674,87490000.0
2009-09-08 22:54:00,64.698,64.698,64.69,64.693,43220000.0
2009-09-08 22:55:00,64.684,64.684,64.672,64.677,29870000.0
2009-09-08 22:56:00,64.711,64.727,64.696,64.717,51210000.0
2009-09-08 22:57:00,64.736,64.738,64.722,64.723,86040000.0
2009-09-08 22:58:00,64.7,64.709,64.7,64.704,79170000.0
2009-09-08 22:59:00,64.711,64.712,64.695,64.699,156470000.0
2009-09-08 23:00:00,64.708,64.714,64.703,64.713,105670000.0
2009-09-08 23:01:00,64.72,64.724,64.716,64.718,55140000.0
2009-09-08 23:02:00,64.705,64.711,64.7,64.708,46230000.0
2009-09-08 23:03:00,64.732,64.732,64.714,64.73,45700000.0
2009-09-08 23:04:00,64.718,64.733,64.711,64.711,55660000.0
2009-09-08 23:05:00,64.73,64.739,64.704,64.732,55720000.0
2009-09-08 23:06:00,64.739,64.739,64.725,64.728,55340000.0
2009-09-08 23:07:00,64.707,64.709,64.706,64.709,68010000.0
2009-09-08 23:08:00,64.723,64.725,64.711,64.725,77380000.0
2009-09-08 23:09:00,64.729,64.731,64.703,64.715,42820000.0
2009-09-08 23:10:00,64.714,64.716,64.702,64.707,58510000.0
2009-09-08 23:11:00,64.693,64.711,64.693,64.711,38020000.0
2009-09-08 23:12:00,64.734,64.734,64.713,64.713,115830000.0
2009-09-08 23:13:00,64.724,64.729,64.724,64.728,63590000.0
2009-09-08 23:14:00,64.737,64.739,64.735,64.738,58090000.0
2009-09-08 23:15:00,64.743,64.743,64.731,64.731,46450000.0
2009-09-08 23:16:00,64.727,64.729,64.705,64.716,136250000.0
2009-09-08 23:17:00,64.73,64.733,64.712,64.733,102410000.0
2009-09-08 23:18:00,64.747,64.747,64.726,64.73,39130000.0
2009-09-08 23:21:00,64.733,64.74,64.73,64.732,59220000.0
2009-09-08 23:22:00,64.739,64.745,64.731,64.741,68860000.0
2009-09-08 23:23:00,64.746,64.746,64.739,64.741,75250000.0
2009-09-08 23:24:00,64.744,64.75,64.73,64.748,95940000.0
2009-09-08 23:25:00,64.742,64.746,64.741,64.745,72790000.0
2009-09-08 23:27:00,64.762,64.762,64.744,64.759,64540000.0
2009-09-08 23:28:00,64.752,64.754,64.733,64.752,66670000.0
2009-09-08 23:29:00,64.769,64.77,64.766,64.768,81820000.0
2009-09-08 23:30:00,64.758,64.76,64.755,64.758,100010000.0
2009-09-08 23:31:00,64.753,64.763,64.744,64.763,76010000.0
2009-09-08 23:32:00,64.754,64.755,64.75,64.753,67720000.0
2009-09-08 23:33:00,64.771,64.771,64.755,64.766,18800000.0
2009-09-08 23:34:00,64.754,64.754,64.734,64.746,66800000.0
2009-09-08 23:35:00,64.738,64.742,64.737,64.738,59970000.0
2009-09-08 23:36:00,64.757,64.757,64.751,64.752,61710000.0
2009-09-08 23:37:00,64.742,64.742,64.723,64.729,70590000.0
2009-09-08 23:39:00,64.726,64.727,64.721,64.726,69670000.0
2009-09-08 23:41:00,64.73,64.737,64.73,64.737,62440000.0
2009-09-08 23:42:00,64.741,64.741,64.723,64.729,66400000.0
2009-09-08 23:43:00,64.729,64.73,64.726,64.727,79580000.0
2009-09-08 23:44:00,64.722,64.739,64.722,64.734,95520000.0
2009-09-08 23:45:00,64.722,64.722,64.702,64.719,74420000.0
2009-09-08 23:46:00,64.723,64.723,64.713,64.722,61110000.0
2009-09-08 23:47:00,64.727,64.728,64.726,64.726,20110000.0
2009-09-08 23:48:00,64.72,64.727,64.72,64.72,63820000.0
2009-09-08 23:50:00,64.716,64.718,64.712,64.713,62410000.0
2009-09-08 23:51:00,64.726,64.734,64.713,64.721,74220000.0
2009-09-08 23:52:00,64.716,64.725,64.713,64.725,95110000.0
2009-09-08 23:53:00,64.719,64.72,64.716,64.719,107380000.0
2009-09-08 23:54:00,64.718,64.724,64.714,64.717,89150000.0
2009-09-08 23:55:00,64.708,64.716,64.708,64.714,73040000.0
2009-09-08 23:56:00,64.733,64.734,64.728,64.728,23920000.0
2009-09-08 23:57:00,64.708,64.709,64.706,64.708,72780000.0
2009-09-08 23:58:00,64.716,64.717,64.709,64.71,65390000.0
2009-09-08 23:59:00,64.714,64.718,64.711,64.715,64390000.0
2009-09-09 00:00:00,64.709,64.717,64.702,64.71,81380000.0
2009-09-09 00:01:00,64.696,64.706,64.692,64.706,94220000.0
2009-09-09 00:02:00,64.705,64.705,64.697,64.697,65440000.0
2009-09-09 00:03:00,64.693,64.698,64.686,64.695,123700000.0
2009-09-09 00:04:00,64.705,64.705,64.696,64.702,132940000.0
2009-09-09 00:05:00,64.67,64.682,64.67,64.677,108690000.0
2009-09-09 00:06:00,64.677,64.679,64.674,64.678,127950000.0
2009-09-09 00:07:00,64.684,64.684,64.675,64.675,85910000.0
2009-09-09 00:09:00,64.692,64.694,64.681,64.683,61830000.0
2009-09-09 00:10:00,64.661,64.666,64.661,64.666,69570000.0
2009-09-09 00:12:00,64.695,64.698,64.691,64.693,64410000.0
2009-09-09 00:14:00,64.661,64.668,64.66,64.665,63190000.0
2009-09-09 00:15:00,64.678,64.681,64.654,64.67,61500000.0
2009-09-09 00:16:00,64.664,64.676,64.663,64.676,73440000.0
2009-09-09 00:18:00,64.684,64.684,64.664,64.673,62030000.0
2009-09-09 00:19:00,64.66,64.671,64.651,64.664,62040000.0
2009-09-09 00:20:00,64.678,64.68,64.67,64.672,74510000.0
2009-09-09 00:21:00,64.684,64.685,64.679,64.681,96990000.0
2009-09-09 00:22:00,64.677,64.677,64.668,64.675,69240000.0
2009-09-09 00:23:00,64.667,64.675,64.659,64.67,68500000.0
2009-09-09 00:24:00,64.673,64.676,64.667,64.667,18600000.0
2009-09-09 00:26:00,64.672,64.683,64.668,64.678,58370000.0
2009-09-09 00:27:00,64.681,64.685,64.681,64.685,67320000.0
2009-09-09 00:28:00,64.672,64.677,64.67,64.676,77520000.0
2009-09-09 00:30:00,64.675,64.675,64.652,64.661,62920000.0
2009-09-09 00:31:00,64.662,64.665,64.652,64.661,65990000.0
2009-09-09 00:32:00,64.653,64.659,64.651,64.656,74280000.0
2009-09-09 00:33:00,64.652,64.652,64.639,64.649,95870000.0
2009-09-09 00:34:00,64.659,64.66,64.656,64.658,66950000.0
2009-09-09 00:35:00,64.665,64.683,64.665,64.67,70120000.0
2009-09-09 00:38:00,64.67,64.677,64.67,64.67,66280000.0
2009-09-09 00:41:00,64.659,64.665,64.651,64.659,65060000.0
2009-09-09 00:42:00,64.676,64.677,64.669,64.67,67530000.0
2009-09-09 00:43:00,64.666,64.675,64.664,64.667,73940000.0
2009-09-09 00:44:00,64.658,64.665,64.649,64.665,98130000.0
2009-09-09 00:45:00,64.684,64.684,64.673,64.673,68100000.0
2009-09-09 00:47:00,64.669,64.675,64.664,64.668,60750000.0
2009-09-09 00:48:00,64.681,64.681,64.664,64.671,67680000.0
2009-09-09 00:51:00,64.672,64.672,64.655,64.657,62940000.0
2009-09-09 00:52:00,64.652,64.657,64.65,64.657,70890000.0
2009-09-09 00:54:00,64.67,64.671,64.642,64.661,77900000.0
2009-09-09 00:55:00,64.653,64.653,64.636,64.652,77860000.0
2009-09-09 00:56:00,64.635,64.644,64.632,64.638,101890000.0
2009-09-09 00:57:00,64.66,64.66,64.632,64.654,116790000.0
2009-09-09 00:58:00,64.635,64.655,64.631,64.655,81610000.0
2009-09-09 00:59:00,64.652,64.672,64.652,64.653,84840000.0
2009-09-09 01:00:00,64.677,64.682,64.664,64.682,22210000.0
2009-09-09 01:01:00,64.676,64.683,64.673,64.674,68900000.0
2009-09-09 01:02:00,64.678,64.7,64.676,64.689,72420000.0
2009-09-09 01:03:00,64.691,64.692,64.673,64.686,72840000.0
2009-09-09 01:04:00,64.695,64.695,64.682,64.69,83050000.0
2009-09-09 01:05:00,64.701,64.704,64.678,64.68,94340000.0
2009-09-09 01:06:00,64.688,64.709,64.678,64.685,63710000.0
2009-09-09 01:07:00,64.67,64.685,64.668,64.681,124350000.0
2009-09-09 01:08:00,64.683,64.689,64.68,64.683,153820000.0
2009-09-09 01:09:00,64.7,64.702,64.684,64.695,111140000.0
2009-09-09 01:10:00,64.698,64.698,64.678,64.693,133410000.0
2009-09-09 01:11:00,64.694,64.712,64.686,64.687,88700000.0
2009-09-09 01:12:00,64.707,64.707,64.688,64.694,66170000.0
2009-09-09 01:13:00,64.701,64.714,64.697,64.697,72170000.0
2009-09-09 01:14:00,64.702,64.703,64.689,64.689,103290000.0
2009-09-09 01:15:00,64.717,64.717,64.695,64.709,54260000.0
2009-09-09 01:16:00,64.693,64.708,64.693,64.705,33310000.0
2009-09-09 01:17:00,64.697,64.705,64.697,64.697,19980000.0
2009-09-09 01:18:00,64.678,64.702,64.673,64.691,37090000.0
2009-09-09 01:19:00,64.68,64.702,64.676,64.679,38750000.0
2009-09-09 01:20:00,64.668,64.69,64.665,64.684,34780000.0
2009-09-09 01:21:00,64.681,64.7,64.681,64.698,45370000.0
2009-09-09 01:22:00,64.7,64.708,64.679,64.679,83780000.0
2009-09-09 01:23:00,64.678,64.678,64.67,64.671,100610000.0
2009-09-09 01:24:00,64.68,64.68,64.652,64.675,101650000.0
2009-09-09 01:25:00,64.663,64.672,64.647,64.66,91460000.0
2009-09-09 01:26:00,64.666,64.673,64.659,64.667,77200000.0
2009-09-09 01:27:00,64.685,64.693,64.673,64.686,139520000.0
2009-09-09 01:28:00,64.68,64.681,64.661,64.68,72050000.0
2009-09-09 01:29:00,64.681,64.692,64.669,64.679,62530000.0
2009-09-09 01:30:00,64.692,64.692,64.677,64.682,42890000.0
2009-09-09 01:31:00,64.686,64.695,64.672,64.685,19210000.0
2009-09-09 01:32:00,64.692,64.695,64.69,64.693,43950000.0
2009-09-09 01:33:00,64.727,64.73,64.712,64.724,35400000.0
2009-09-09 01:34:00,64.714,64.731,64.707,64.707,113800000.0
2009-09-09 01:35:00,64.689,64.703,64.684,64.703,96560000.0
2009-09-09 01:36:00,64.711,64.713,64.695,64.713,46760000.0
2009-09-09 01:37:00,64.712,64.715,64.712,64.715,34570000.0
2009-09-09 01:38:00,64.718,64.723,64.711,64.72,51770000.0
2009-09-09 01:39:00,64.731,64.743,64.716,64.716,75210000.0
2009-09-09 01:40:00,64.699,64.707,64.697,64.697,84520000.0
2009-09-09 01:41:00,64.708,64.714,64.702,64.714,158200000.0
2009-09-09 01:42:00,64.707,64.707,64.699,64.701,103270000.0
2009-09-09 01:43:00,64.713,64.713,64.699,64.699,45670000.0
2009-09-09 01:44:00,64.704,64.71,64.7,64.71,43470000.0
2009-09-09 01:45:00,64.729,64.729,64.702,64.72,51170000.0
2009-09-09 01:46:00,64.728,64.73,64.727,64.727,61350000.0
2009-09-09 01:47:00,64.707,64.736,64.707,64.723,55540000.0
2009-09-09 01:48:00,64.697,64.706,64.667,64.683,57190000.0
2009-09-09 01:49:00,64.707,64.714,64.704,64.704,77390000.0
2009-09-09 01:51:00,64.725,64.728,64.721,64.723,60570000.0
2009-09-09 01:52:00,64.706,64.713,64.684,64.688,67670000.0
2009-09-09 01:53:00,64.679,64.686,64.674,64.679,78060000.0
2009-09-09 01:54:00,64.687,64.687,64.673,64.683,97170000.0
2009-09-09 01:55:00,64.665,64.674,64.663,64.673,71880000.0
2009-09-09 01:56:00,64.683,64.683,64.673,64.674,65160000.0
2009-09-09 01:57:00,64.692,64.692,64.67,64.679,17290000.0
2009-09-09 01:58:00,64.673,64.702,64.673,64.696,66420000.0
2009-09-09 02:01:00,64.696,64.714,64.675,64.699,63810000.0
2009-09-09 02:02:00,64.671,64.703,64.671,64.681,71270000.0
2009-09-09 02:03:00,64.702,64.702,64.666,64.696,51000000.0
2009-09-09 02:04:00,64.677,64.692,64.673,64.686,55960000.0
2009-09-09 02:05:00,64.684,64.684,64.664,64.668,53790000.0
2009-09-09 02:06:00,64.702,64.702,64.667,64.69,100850000.0
2009-09-09 02:07:00,64.677,64.677,64.644,64.669,86610000.0
2009-09-09 02:08:00,64.676,64.679,64.669,64.669,98940000.0
2009-09-09 02:09:00,64.701,64.701,64.65,64.669,66090000.0
2009-09-09 02:10:00,64.66,64.666,64.651,64.651,13720000.0
2009-09-09 02:11:00,64.679,64.68,64.677,64.679,60140000.0
2009-09-09 02:12:00,64.663,64.663,64.64,64.648,40440000.0
2009-09-09 02:13:00,64.656,64.669,64.655,64.658,47020000.0
2009-09-09 02:14:00,64.65,64.672,64.65,64.661,71620000.0
2009-09-09 02:15:00,64.67,64.67,64.644,64.648,92670000.0
2009-09-09 02:16:00,64.665,64.685,64.665,64.685,138810000.0
2009-09-09 02:18:00,64.68,64.693,64.665,64.673,71270000.0
2009-09-09 02:19:00,64.682,64.709,64.675,64.694,28000000.0
2009-09-09 02:20:00,64.689,64.707,64.679,64.681,40950000.0
2009-09-09 02:21:00,64.699,64.715,64.676,64.715,40470000.0
2009-09-09 02:22:00,64.712,64.729,64.71,64.711,113820000.0
2009-09-09 02:23:00,64.7,64.714,64.692,64.714,79360000.0
2009-09-09 02:24:00,64.72,64.72,64.689,64.699,35670000.0
2009-09-09 02:25:00,64.698,64.705,64.692,64.705,38750000.0
2009-09-09 02:26:00,64.706,64.72,64.702,64.72,9960000.0
2009-09-09 02:27:00,64.721,64.721,64.695,64.716,50050000.0
2009-09-09 02:28:00,64.705,64.712,64.693,64.7,43970000.0
2009-09-09 02:29:00,64.692,64.71,64.692,64.707,87200000.0
2009-09-09 02:30:00,64.687,64.727,64.687,64.708,135730000.0
2009-09-09 02:31:00,64.699,64.706,64.684,64.706,53180000.0
2009-09-09 02:32:00,64.704,64.704,64.683,64.69,97410000.0
2009-09-09 02:33:00,64.714,64.715,64.694,64.715,96460000.0
2009-09-09 02:34:00,64.691,64.724,64.691,64.724,63650000.0
2009-09-09 02:35:00,64.717,64.723,64.702,64.716,69160000.0
2009-09-09 02:36:00,64.725,64.725,64.713,64.718,40060000.0
2009-09-09 02:37:00,64.712,64.72,64.702,64.717,25570000.0
2009-09-09 02:38:00,64.709,64.73,64.706,64.726,45350000.0
2009-09-09 02:39:00,64.738,64.743,64.718,64.737,25930000.0
2009-09-09 02:40:00,64.714,64.754,64.714,64.754,32710000.0
2009-09-09 02:41:00,64.747,64.749,64.734,64.741,40490000.0
2009-09-09 02:42:00,64.753,64.765,64.733,64.765,56840000.0
2009-09-09 02:43:00,64.765,64.786,64.755,64.773,95920000.0
2009-09-09 02:44:00,64.765,64.768,64.761,64.767,67300000.0
2009-09-09 02:45:00,64.773,64.773,64.752,64.767,62030000.0
2009-09-09 02:46:00,64.742,64.781,64.742,64.781,75280000.0
2009-09-09 02:47:00,64.762,64.785,64.762,64.785,123610000.0
2009-09-09 02:48:00,64.783,64.787,64.763,64.782,129490000.0
2009-09-09 02:49:00,64.762,64.781,64.762,64.777,119570000.0
2009-09-09 02:50:00,64.75,64.774,64.75,64.774,104570000.0
2009-09-09 02:51:00,64.771,64.789,64.767,64.773,53910000.0
2009-09-09 02:52:00,64.761,64.779,64.741,64.741,76710000.0
2009-09-09 02:53:00,64.752,64.766,64.752,64.766,75990000.0
2009-09-09 02:54:00,64.759,64.772,64.747,64.765,64620000.0
2009-09-09 02:55:00,64.759,64.772,64.757,64.765,68620000.0
2009-09-09 02:56:00,64.751,64.773,64.751,64.768,53230000.0
2009-09-09 02:57:00,64.762,64.762,64.745,64.749,57550000.0
2009-09-09 02:58:00,64.739,64.746,64.739,64.746,47890000.0
2009-09-09 02:59:00,64.743,64.771,64.743,64.771,97500000.0
2009-09-09 03:00:00,64.773,64.787,64.758,64.766,78990000.0
2009-09-09 03:01:00,64.787,64.801,64.781,64.791,98380000.0
2009-09-09 03:02:00,64.797,64.811,64.787,64.791,68300000.0
2009-09-09 03:03:00,64.803,64.803,64.776,64.776,6950000.0
2009-09-09 03:04:00,64.803,64.803,64.776,64.781,101580000.0
2009-09-09 03:05:00,64.781,64.801,64.775,64.778,82000000.0
2009-09-09 03:06:00,64.811,64.816,64.794,64.816,105010000.0
2009-09-09 03:07:00,64.819,64.84,64.809,64.829,70970000.0
2009-09-09 03:08:00,64.834,64.848,64.828,64.847,17470000.0
2009-09-09 03:09:00,64.844,64.844,64.804,64.834,67700000.0
2009-09-09 03:10:00,64.85,64.852,64.832,64.832,8460000.0
2009-09-09 03:11:00,64.838,64.861,64.834,64.834,95620000.0
2009-09-09 03:12:00,64.84,64.861,64.836,64.861,86050000.0
2009-09-09 03:13:00,64.862,64.862,64.833,64.848,104330000.0
2009-09-09 03:14:00,64.84,64.873,64.839,64.873,68400000.0
2009-09-09 03:15:00,64.867,64.871,64.853,64.871,9770000.0
2009-09-09 03:16:00,64.875,64.883,64.852,64.883,80340000.0
2009-09-09 03:17:00,64.876,64.888,64.853,64.853,101190000.0
2009-09-09 03:18:00,64.873,64.873,64.845,64.859,67780000.0
2009-09-09 03:19:00,64.854,64.871,64.853,64.869,9960000.0
2009-09-09 03:20:00,64.883,64.883,64.855,64.877,105090000.0
2009-09-09 03:21:00,64.888,64.891,64.865,64.879,74150000.0
2009-09-09 03:22:00,64.875,64.886,64.871,64.886,15590000.0
2009-09-09 03:23:00,64.88,64.884,64.866,64.868,12200000.0
2009-09-09 03:24:00,64.883,64.885,64.866,64.885,96030000.0
2009-09-09 03:25:00,64.878,64.889,64.866,64.876,81520000.0
2009-09-09 03:26:00,64.874,64.892,64.867,64.886,104950000.0
2009-09-09 03:27:00,64.888,64.905,64.875,64.905,72680000.0
2009-09-09 03:28:00,64.886,64.886,64.867,64.885,10940000.0
2009-09-09 03:29:00,64.883,64.889,64.868,64.886,70060000.0
2009-09-09 03:30:00,64.88,64.88,64.807,64.836,53180000.0
2009-09-09 03:31:00,64.827,64.844,64.808,64.833,52860000.0
2009-09-09 03:32:00,64.813,64.841,64.813,64.829,52410000.0
2009-09-09 03:33:00,64.831,64.831,64.8,64.825,102330000.0
2009-09-09 03:34:00,64.797,64.821,64.795,64.806,82360000.0
2009-09-09 03:35:00,64.794,64.833,64.794,64.833,103360000.0
2009-09-09 03:36:00,64.861,64.861,64.826,64.839,71160000.0
2009-09-09 03:37:00,64.849,64.858,64.84,64.858,7520000.0
2009-09-09 03:38:00,64.842,64.863,64.842,64.85,67300000.0
2009-09-09 03:39:00,64.861,64.862,64.845,64.857,14130000.0
2009-09-09 03:40:00,64.861,64.865,64.844,64.865,48900000.0
2009-09-09 03:41:00,64.854,64.859,64.836,64.848,96180000.0
2009-09-09 03:42:00,64.851,64.851,64.821,64.821,79200000.0
2009-09-09 03:43:00,64.826,64.831,64.805,64.805,101920000.0
2009-09-09 03:44:00,64.815,64.823,64.81,64.819,65100000.0
2009-09-09 03:45:00,64.819,64.819,64.803,64.811,8870000.0
2009-09-09 03:46:00,64.792,64.821,64.792,64.821,78020000.0
2009-09-09 03:47:00,64.819,64.854,64.809,64.854,101660000.0
2009-09-09 03:48:00,64.866,64.866,64.852,64.852,68780000.0
2009-09-09 03:49:00,64.844,64.868,64.84,64.867,14650000.0
2009-09-09 03:50:00,64.859,64.872,64.859,64.868,56370000.0
2009-09-09 03:51:00,64.874,64.874,64.844,64.859,46190000.0
2009-09-09 03:52:00,64.862,64.862,64.845,64.855,99090000.0
2009-09-09 03:53:00,64.854,64.854,64.833,64.836,81370000.0
2009-09-09 03:54:00,64.853,64.853,64.832,64.846,95770000.0
2009-09-09 03:55:00,64.843,64.856,64.843,64.847,72290000.0
2009-09-09 03:56:00,64.835,64.86,64.835,64.86,6770000.0
2009-09-09 03:57:00,64.873,64.873,64.853,64.866,66990000.0
2009-09-09 03:58:00,64.875,64.883,64.863,64.863,56820000.0
2009-09-09 03:59:00,64.865,64.87,64.845,64.861,50970000.0
2009-09-09 04:00:00,64.864,64.864,64.834,64.84,52850000.0
2009-09-09 04:01:00,64.843,64.843,64.824,64.836,87640000.0
2009-09-09 04:02:00,64.833,64.833,64.805,64.816,80780000.0
2009-09-09 04:03:00,64.814,64.823,64.794,64.823,104060000.0
2009-09-09 04:04:00,64.802,64.818,64.788,64.809,67900000.0
2009-09-09 04:05:00,64.803,64.81,64.799,64.804,12410000.0
2009-09-09 04:06:00,64.813,64.813,64.783,64.801,73350000.0
2009-09-09 04:07:00,64.794,64.801,64.789,64.798,12210000.0
2009-09-09 04:08:00,64.786,64.797,64.766,64.776,119580000.0
2009-09-09 04:09:00,64.775,64.797,64.771,64.785,104140000.0
2009-09-09 04:10:00,64.79,64.803,64.774,64.803,52280000.0
2009-09-09 04:11:00,64.794,64.8,64.776,64.786,74450000.0
2009-09-09 04:12:00,64.795,64.795,64.764,64.774,67880000.0
2009-09-09 04:13:00,64.787,64.801,64.767,64.787,57760000.0
2009-09-09 04:14:00,64.793,64.8,64.767,64.788,67860000.0
2009-09-09 04:15:00,64.793,64.793,64.772,64.786,52920000.0
2009-09-09 04:16:00,64.77,64.793,64.77,64.784,50390000.0
2009-09-09 04:17:00,64.794,64.794,64.756,64.782,52290000.0
2009-09-09 04:18:00,64.794,64.795,64.779,64.779,99710000.0
2009-09-09 04:19:00,64.76,64.78,64.76,64.767,76360000.0
2009-09-09 04:20:00,64.777,64.784,64.763,64.784,100400000.0
2009-09-09 04:21:00,64.793,64.793,64.774,64.788,65340000.0
2009-09-09 04:22:00,64.776,64.797,64.776,64.795,12590000.0
2009-09-09 04:23:00,64.798,64.805,64.798,64.798,114610000.0
2009-09-09 04:24:00,64.801,64.801,64.773,64.773,104980000.0
2009-09-09 04:25:00,64.789,64.796,64.784,64.789,54540000.0
2009-09-09 04:26:00,64.798,64.806,64.786,64.806,88890000.0
2009-09-09 04:27:00,64.807,64.807,64.787,64.792,68260000.0
2009-09-09 04:28:00,64.784,64.81,64.784,64.802,56940000.0
2009-09-09 04:29:00,64.804,64.805,64.789,64.789,72350000.0
2009-09-09 04:30:00,64.79,64.805,64.783,64.805,57520000.0
2009-09-09 04:31:00,64.798,64.823,64.788,64.807,48540000.0
2009-09-09 04:32:00,64.81,64.818,64.808,64.818,47060000.0
2009-09-09 04:33:00,64.808,64.815,64.792,64.792,100130000.0
2009-09-09 04:34:00,64.801,64.82,64.794,64.814,80240000.0
2009-09-09 04:35:00,64.825,64.83,64.821,64.827,104840000.0
2009-09-09 04:36:00,64.807,64.821,64.798,64.809,67130000.0
2009-09-09 04:37:00,64.803,64.82,64.803,64.818,13710000.0
2009-09-09 04:38:00,64.819,64.819,64.802,64.812,8080000.0
2009-09-09 04:39:00,64.805,64.805,64.785,64.796,54480000.0
2009-09-09 04:40:00,64.807,64.807,64.8,64.8,50430000.0
2009-09-09 04:41:00,64.803,64.803,64.776,64.782,99870000.0
2009-09-09 04:42:00,64.795,64.795,64.77,64.77,79750000.0
2009-09-09 04:43:00,64.783,64.786,64.764,64.784,96620000.0
2009-09-09 04:44:00,64.777,64.786,64.773,64.786,64140000.0
2009-09-09 04:45:00,64.779,64.787,64.772,64.781,17330000.0
2009-09-09 04:46:00,64.779,64.781,64.763,64.771,60670000.0
2009-09-09 04:47:00,64.784,64.784,64.762,64.779,75680000.0
2009-09-09 04:48:00,64.764,64.781,64.752,64.772,124470000.0
2009-09-09 04:49:00,64.756,64.771,64.745,64.753,128860000.0
2009-09-09 04:50:00,64.763,64.78,64.745,64.78,114520000.0
2009-09-09 04:51:00,64.783,64.792,64.76,64.792,99460000.0
2009-09-09 04:52:00,64.788,64.8,64.774,64.782,47800000.0
2009-09-09 04:53:00,64.781,64.795,64.774,64.795,74420000.0
2009-09-09 04:54:00,64.788,64.801,64.777,64.798,66170000.0
2009-09-09 04:55:00,64.789,64.794,64.783,64.783,61250000.0
2009-09-09 04:56:00,64.808,64.812,64.807,64.808,70520000.0
2009-09-09 04:57:00,64.798,64.8,64.796,64.798,54340000.0
2009-09-09 04:58:00,64.787,64.795,64.783,64.795,52450000.0
2009-09-09 04:59:00,64.773,64.796,64.773,64.796,47050000.0
2009-09-09 05:00:00,64.786,64.793,64.775,64.793,101040000.0
2009-09-09 05:01:00,64.788,64.789,64.767,64.776,90780000.0
2009-09-09 05:02:00,64.795,64.797,64.79,64.79,104360000.0
2009-09-09 05:03:00,64.781,64.784,64.754,64.784,66970000.0
2009-09-09 05:04:00,64.755,64.782,64.755,64.779,11660000.0
2009-09-09 05:05:00,64.766,64.766,64.749,64.749,70140000.0
2009-09-09 05:06:00,64.785,64.791,64.761,64.778,60720000.0
2009-09-09 05:07:00,64.783,64.791,64.755,64.782,70560000.0
2009-09-09 05:08:00,64.768,64.783,64.756,64.775,120250000.0
2009-09-09 05:10:00,64.76,64.788,64.755,64.76,116300000.0
2009-09-09 05:11:00,64.765,64.779,64.751,64.76,104320000.0
2009-09-09 05:12:00,64.775,64.78,64.751,64.76,52600000.0
2009-09-09 05:13:00,64.776,64.78,64.756,64.768,87700000.0
2009-09-09 05:14:00,64.782,64.782,64.762,64.762,74210000.0
2009-09-09 05:15:00,64.786,64.786,64.765,64.776,64070000.0
2009-09-09 05:17:00,64.774,64.779,64.758,64.768,55440000.0
2009-09-09 05:18:00,64.775,64.778,64.77,64.778,56960000.0
2009-09-09 05:19:00,64.774,64.774,64.746,64.76,49090000.0
2009-09-09 05:20:00,64.765,64.765,64.745,64.758,108270000.0
2009-09-09 05:21:00,64.767,64.77,64.745,64.756,82590000.0
2009-09-09 05:22:00,64.773,64.773,64.754,64.765,106880000.0
2009-09-09 05:23:00,64.765,64.771,64.743,64.766,77470000.0
2009-09-09 05:24:00,64.763,64.763,64.737,64.753,13370000.0
2009-09-09 05:25:00,64.758,64.758,64.742,64.751,7330000.0
2009-09-09 05:26:00,64.742,64.758,64.736,64.746,97890000.0
2009-09-09 05:27:00,64.757,64.757,64.747,64.747,81720000.0
2009-09-09 05:29:00,64.738,64.738,64.731,64.737,82390000.0
2009-09-09 05:30:00,64.761,64.761,64.733,64.746,17660000.0
2009-09-09 05:31:00,64.734,64.75,64.717,64.736,61120000.0
2009-09-09 05:32:00,64.71,64.741,64.706,64.735,129250000.0
2009-09-09 05:33:00,64.734,64.734,64.7,64.701,104910000.0
2009-09-09 05:34:00,64.709,64.726,64.686,64.708,79890000.0
2009-09-09 05:35:00,64.723,64.723,64.697,64.713,73580000.0
2009-09-09 05:36:00,64.721,64.721,64.695,64.721,38630000.0
2009-09-09 05:37:00,64.722,64.722,64.693,64.714,31460000.0
2009-09-09 05:38:00,64.715,64.723,64.685,64.723,53350000.0
2009-09-09 05:39:00,64.722,64.722,64.687,64.719,31220000.0
2009-09-09 05:40:00,64.693,64.719,64.682,64.692,28760000.0
2009-09-09 05:41:00,64.684,64.702,64.684,64.698,46900000.0
2009-09-09 05:42:00,64.697,64.702,64.677,64.696,70310000.0
2009-09-09 05:43:00,64.687,64.706,64.682,64.69,103440000.0
2009-09-09 05:44:00,64.698,64.722,64.697,64.715,66010000.0
2009-09-09 05:45:00,64.716,64.722,64.702,64.709,71500000.0
2009-09-09 05:46:00,64.701,64.74,64.696,64.724,80700000.0
2009-09-09 05:47:00,64.733,64.733,64.706,64.709,139570000.0
2009-09-09 05:48:00,64.735,64.735,64.702,64.715,143860000.0
2009-09-09 05:49:00,64.728,64.73,64.725,64.727,131710000.0
2009-09-09 05:50:00,64.718,64.739,64.718,64.727,110600000.0
2009-09-09 05:51:00,64.735,64.742,64.706,64.742,56560000.0
2009-09-09 05:52:00,64.744,64.744,64.709,64.734,85100000.0
2009-09-09 05:53:00,64.72,64.742,64.716,64.729,80670000.0
2009-09-09 05:54:00,64.734,64.734,64.705,64.722,70220000.0
2009-09-09 05:55:00,64.704,64.733,64.704,64.712,79660000.0
2009-09-09 05:56:00,64.711,64.73,64.705,64.718,61750000.0
2009-09-09 05:57:00,64.717,64.721,64.695,64.707,65550000.0
2009-09-09 05:58:00,64.699,64.722,64.695,64.716,55850000.0
2009-09-09 05:59:00,64.709,64.723,64.701,64.717,112720000.0
2009-09-09 06:00:00,64.724,64.724,64.702,64.707,96090000.0
2009-09-09 06:01:00,64.723,64.724,64.705,64.717,114510000.0
2009-09-09 06:02:00,64.714,64.714,64.702,64.702,76110000.0
2009-09-09 06:03:00,64.712,64.712,64.709,64.709,2820000.0
2009-09-09 06:04:00,64.72,64.721,64.696,64.713,54880000.0
2009-09-09 06:05:00,64.692,64.71,64.692,64.705,72300000.0
2009-09-09 06:06:00,64.717,64.717,64.71,64.71,99130000.0
2009-09-09 06:07:00,64.726,64.726,64.694,64.702,40670000.0
2009-09-09 06:08:00,64.714,64.714,64.692,64.714,78000000.0
2009-09-09 06:09:00,64.707,64.713,64.685,64.713,35180000.0
2009-09-09 06:10:00,64.715,64.715,64.686,64.706,75980000.0
2009-09-09 06:11:00,64.673,64.698,64.673,64.694,81000000.0
2009-09-09 06:12:00,64.715,64.715,64.686,64.698,39680000.0
2009-09-09 06:13:00,64.679,64.7,64.674,64.688,46260000.0
2009-09-09 06:14:00,64.702,64.702,64.677,64.696,66090000.0
2009-09-09 06:15:00,64.704,64.706,64.673,64.693,44570000.0
2009-09-09 06:16:00,64.71,64.711,64.683,64.711,47230000.0
2009-09-09 06:17:00,64.711,64.711,64.69,64.706,83300000.0
2009-09-09 06:18:00,64.7,64.716,64.7,64.707,94800000.0
2009-09-09 06:19:00,64.717,64.717,64.702,64.702,158100000.0
2009-09-09 06:20:00,64.721,64.725,64.706,64.725,68450000.0
2009-09-09 06:21:00,64.72,64.731,64.706,64.706,80740000.0
2009-09-09 06:22:00,64.728,64.734,64.722,64.734,32550000.0
2009-09-09 06:23:00,64.726,64.729,64.696,64.724,43910000.0
2009-09-09 06:24:00,64.735,64.735,64.705,64.719,46820000.0
2009-09-09 06:25:00,64.695,64.723,64.695,64.695,116650000.0
2009-09-09 06:26:00,64.726,64.732,64.7,64.732,82760000.0
2009-09-09 06:27:00,64.731,64.731,64.713,64.727,37780000.0
2009-09-09 06:28:00,64.733,64.733,64.705,64.733,37480000.0
2009-09-09 06:29:00,64.728,64.735,64.709,64.735,11690000.0
2009-09-09 06:30:00,64.744,64.744,64.716,64.723,64080000.0
2009-09-09 06:31:00,64.744,64.744,64.7,64.719,57350000.0
2009-09-09 06:32:00,64.719,64.729,64.698,64.718,92020000.0
2009-09-09 06:33:00,64.726,64.727,64.719,64.719,146320000.0
2009-09-09 06:34:00,64.733,64.733,64.694,64.726,56860000.0
2009-09-09 06:35:00,64.718,64.718,64.681,64.713,115950000.0
2009-09-09 06:36:00,64.726,64.728,64.72,64.72,109080000.0
2009-09-09 06:37:00,64.681,64.711,64.677,64.691,84520000.0
2009-09-09 06:38:00,64.688,64.712,64.685,64.712,70490000.0
2009-09-09 06:39:00,64.707,64.718,64.681,64.681,47740000.0
2009-09-09 06:40:00,64.691,64.719,64.691,64.717,31680000.0
2009-09-09 06:41:00,64.727,64.727,64.72,64.72,54830000.0
2009-09-09 06:42:00,64.708,64.727,64.702,64.727,30440000.0
2009-09-09 06:43:00,64.709,64.723,64.706,64.723,30630000.0
2009-09-09 06:44:00,64.735,64.735,64.702,64.71,42860000.0
2009-09-09 06:45:00,64.737,64.737,64.729,64.73,66810000.0
2009-09-09 06:47:00,64.718,64.732,64.708,64.725,67320000.0
2009-09-09 06:48:00,64.723,64.723,64.692,64.709,69050000.0
2009-09-09 06:49:00,64.726,64.726,64.713,64.716,85440000.0
2009-09-09 06:50:00,64.681,64.711,64.676,64.698,147450000.0
2009-09-09 06:51:00,64.705,64.705,64.689,64.7,141940000.0
2009-09-09 06:52:00,64.695,64.71,64.677,64.687,134570000.0
2009-09-09 06:53:00,64.676,64.691,64.666,64.667,112280000.0
2009-09-09 06:54:00,64.693,64.693,64.656,64.685,55660000.0
2009-09-09 06:55:00,64.68,64.712,64.68,64.708,86230000.0
2009-09-09 06:56:00,64.706,64.706,64.676,64.682,85170000.0
2009-09-09 06:57:00,64.673,64.712,64.673,64.707,68820000.0
2009-09-09 06:58:00,64.706,64.714,64.684,64.696,83460000.0
2009-09-09 06:59:00,64.708,64.71,64.706,64.708,60740000.0
2009-09-09 07:00:00,64.702,64.702,64.677,64.698,57180000.0
2009-09-09 07:01:00,64.662,64.688,64.662,64.686,60970000.0
2009-09-09 07:02:00,64.683,64.688,64.668,64.687,107750000.0
2009-09-09 07:03:00,64.693,64.693,64.658,64.682,94800000.0
2009-09-09 07:04:00,64.67,64.69,64.664,64.684,115450000.0
2009-09-09 07:05:00,64.682,64.71,64.672,64.672,75430000.0
2009-09-09 07:06:00,64.691,64.7,64.682,64.699,11130000.0
2009-09-09 07:07:00,64.672,64.717,64.672,64.708,146830000.0
2009-09-09 07:08:00,64.682,64.702,64.682,64.697,60240000.0
2009-09-09 07:09:00,64.714,64.714,64.676,64.696,106610000.0
2009-09-09 07:10:00,64.696,64.711,64.687,64.706,110000000.0
2009-09-09 07:11:00,64.684,64.71,64.684,64.706,75150000.0
2009-09-09 07:12:00,64.711,64.741,64.706,64.709,76170000.0
2009-09-09 07:13:00,64.722,64.722,64.695,64.715,33550000.0
2009-09-09 07:14:00,64.721,64.721,64.694,64.718,29170000.0
2009-09-09 07:15:00,64.711,64.713,64.692,64.706,54190000.0
2009-09-09 07:16:00,64.705,64.72,64.696,64.719,28640000.0
2009-09-09 07:17:00,64.709,64.714,64.694,64.714,36720000.0
2009-09-09 07:18:00,64.724,64.724,64.685,64.699,42920000.0
2009-09-09 07:19:00,64.671,64.703,64.671,64.703,68760000.0
2009-09-09 07:20:00,64.673,64.7,64.669,64.669,107710000.0
2009-09-09 07:21:00,64.694,64.701,64.676,64.701,61470000.0
2009-09-09 07:22:00,64.679,64.704,64.672,64.704,65870000.0
2009-09-09 07:23:00,64.703,64.703,64.676,64.701,82180000.0
2009-09-09 07:24:00,64.704,64.704,64.672,64.69,134980000.0
2009-09-09 07:25:00,64.676,64.701,64.665,64.701,135430000.0
2009-09-09 07:26:00,64.691,64.697,64.669,64.692,129590000.0
2009-09-09 07:27:00,64.702,64.702,64.66,64.675,111260000.0
2009-09-09 07:28:00,64.685,64.694,64.654,64.694,58590000.0
2009-09-09 07:29:00,64.695,64.698,64.667,64.673,83170000.0
2009-09-09 07:30:00,64.69,64.696,64.683,64.689,73500000.0
2009-09-09 07:31:00,64.693,64.693,64.664,64.691,72940000.0
2009-09-09 07:32:00,64.688,64.691,64.665,64.678,76150000.0
2009-09-09 07:33:00,64.69,64.71,64.674,64.702,59990000.0
2009-09-09 07:34:00,64.694,64.71,64.677,64.7,63020000.0
2009-09-09 07:35:00,64.684,64.71,64.684,64.706,55090000.0
2009-09-09 07:36:00,64.701,64.701,64.673,64.689,111520000.0
2009-09-09 07:37:00,64.694,64.694,64.678,64.693,85480000.0
2009-09-09 07:38:00,64.696,64.705,64.691,64.705,108240000.0
2009-09-09 07:39:00,64.709,64.716,64.704,64.716,76910000.0
2009-09-09 07:40:00,64.709,64.715,64.694,64.694,14140000.0
2009-09-09 07:41:00,64.712,64.715,64.694,64.715,111510000.0
2009-09-09 07:42:00,64.712,64.712,64.693,64.7,66950000.0
2009-09-09 07:43:00,64.704,64.715,64.692,64.708,70920000.0
2009-09-09 07:44:00,64.715,64.715,64.692,64.698,84490000.0
2009-09-09 07:45:00,64.727,64.727,64.702,64.709,130380000.0
2009-09-09 07:46:00,64.727,64.732,64.705,64.708,135830000.0
2009-09-09 07:47:00,64.737,64.737,64.716,64.733,128470000.0
2009-09-09 07:48:00,64.724,64.731,64.71,64.726,116200000.0
2009-09-09 07:49:00,64.726,64.73,64.712,64.726,56280000.0
2009-09-09 07:50:00,64.72,64.734,64.717,64.734,90240000.0
2009-09-09 07:51:00,64.752,64.752,64.727,64.746,72750000.0
2009-09-09 07:52:00,64.745,64.745,64.722,64.722,65370000.0
2009-09-09 07:53:00,64.736,64.744,64.727,64.738,80050000.0
2009-09-09 07:54:00,64.747,64.748,64.739,64.739,63030000.0
2009-09-09 07:56:00,64.741,64.747,64.739,64.739,59580000.0
2009-09-09 07:57:00,64.743,64.746,64.735,64.745,114890000.0
2009-09-09 07:58:00,64.724,64.743,64.724,64.743,86860000.0
2009-09-09 07:59:00,64.746,64.748,64.74,64.74,118710000.0
2009-09-09 08:00:00,64.754,64.754,64.726,64.747,76880000.0
2009-09-09 08:01:00,64.756,64.756,64.744,64.754,16840000.0
2009-09-09 08:02:00,64.766,64.774,64.743,64.774,80300000.0
2009-09-09 08:03:00,64.766,64.772,64.753,64.772,44270000.0
2009-09-09 08:04:00,64.783,64.783,64.744,64.76,45300000.0
2009-09-09 08:05:00,64.761,64.768,64.751,64.763,13350000.0
2009-09-09 08:06:00,64.769,64.772,64.746,64.752,58340000.0
2009-09-09 08:07:00,64.775,64.783,64.744,64.761,54530000.0
2009-09-09 08:08:00,64.788,64.814,64.757,64.814,91200000.0
2009-09-09 08:09:00,64.805,64.812,64.774,64.803,151440000.0
2009-09-09 08:10:00,64.8,64.818,64.778,64.813,56930000.0
2009-09-09 08:11:00,64.793,64.831,64.793,64.812,112570000.0
2009-09-09 08:12:00,64.823,64.823,64.802,64.808,107930000.0
2009-09-09 08:13:00,64.818,64.841,64.809,64.835,81390000.0
2009-09-09 08:14:00,64.811,64.828,64.807,64.808,72750000.0
2009-09-09 08:15:00,64.821,64.829,64.789,64.813,39350000.0
2009-09-09 08:16:00,64.798,64.812,64.791,64.812,30320000.0
2009-09-09 08:17:00,64.799,64.812,64.792,64.792,51410000.0
2009-09-09 08:18:00,64.802,64.83,64.802,64.829,28040000.0
2009-09-09 08:19:00,64.828,64.84,64.817,64.835,34110000.0
2009-09-09 08:20:00,64.845,64.862,64.826,64.84,40560000.0
2009-09-09 08:21:00,64.845,64.845,64.814,64.827,75850000.0
2009-09-09 08:22:00,64.832,64.832,64.805,64.825,103860000.0
2009-09-09 08:23:00,64.816,64.831,64.805,64.831,75240000.0
2009-09-09 08:24:00,64.825,64.826,64.82,64.822,70110000.0
2009-09-09 08:25:00,64.821,64.839,64.818,64.835,80820000.0
2009-09-09 08:26:00,64.832,64.856,64.822,64.856,132370000.0
2009-09-09 08:27:00,64.848,64.86,64.834,64.86,145300000.0
2009-09-09 08:28:00,64.863,64.863,64.835,64.862,123680000.0
2009-09-09 08:29:00,64.864,64.864,64.835,64.856,113740000.0
2009-09-09 08:30:00,64.863,64.874,64.845,64.874,51150000.0
2009-09-09 08:31:00,64.868,64.889,64.851,64.851,82780000.0
2009-09-09 08:32:00,64.868,64.873,64.842,64.842,75200000.0
2009-09-09 08:33:00,64.864,64.864,64.831,64.841,69140000.0
2009-09-09 08:34:00,64.822,64.838,64.822,64.835,82640000.0
2009-09-09 08:35:00,64.857,64.864,64.848,64.864,62510000.0
2009-09-09 08:36:00,64.853,64.855,64.823,64.855,66290000.0
2009-09-09 08:37:00,64.842,64.842,64.817,64.839,54600000.0
2009-09-09 08:38:00,64.856,64.857,64.851,64.852,112440000.0
2009-09-09 08:39:00,64.853,64.853,64.822,64.835,92860000.0
2009-09-09 08:40:00,64.832,64.848,64.827,64.845,118500000.0
2009-09-09 08:41:00,64.848,64.87,64.839,64.863,79000000.0
2009-09-09 08:42:00,64.848,64.848,64.83,64.834,6950000.0
2009-09-09 08:43:00,64.848,64.848,64.831,64.835,7340000.0
2009-09-09 08:44:00,64.813,64.852,64.813,64.823,55270000.0
2009-09-09 08:45:00,64.844,64.844,64.817,64.819,104130000.0
2009-09-09 08:46:00,64.827,64.83,64.805,64.815,92420000.0
2009-09-09 08:47:00,64.806,64.832,64.795,64.816,111190000.0
2009-09-09 08:48:00,64.816,64.83,64.798,64.81,79450000.0
2009-09-09 08:49:00,64.814,64.828,64.806,64.823,17510000.0
2009-09-09 08:50:00,64.838,64.85,64.815,64.847,59210000.0
2009-09-09 08:51:00,64.845,64.85,64.814,64.819,112460000.0
2009-09-09 08:52:00,64.83,64.849,64.825,64.845,94080000.0
2009-09-09 08:53:00,64.835,64.839,64.807,64.826,118490000.0
2009-09-09 08:54:00,64.826,64.832,64.797,64.803,82040000.0
2009-09-09 08:55:00,64.825,64.825,64.796,64.805,12770000.0
2009-09-09 08:56:00,64.78,64.813,64.78,64.792,74420000.0
2009-09-09 08:57:00,64.806,64.806,64.779,64.786,13410000.0
2009-09-09 08:58:00,64.803,64.81,64.776,64.792,35900000.0
2009-09-09 08:59:00,64.801,64.821,64.787,64.81,75280000.0
2009-09-09 09:00:00,64.824,64.824,64.798,64.823,43000000.0
2009-09-09 09:01:00,64.818,64.831,64.808,64.831,70780000.0
2009-09-09 09:02:00,64.833,64.849,64.819,64.844,84820000.0
2009-09-09 09:03:00,64.85,64.868,64.828,64.863,40920000.0
2009-09-09 09:04:00,64.855,64.859,64.837,64.856,49980000.0
2009-09-09 09:05:00,64.83,64.843,64.816,64.822,60840000.0
2009-09-09 09:06:00,64.822,64.836,64.793,64.793,42490000.0
2009-09-09 09:07:00,64.799,64.819,64.784,64.819,53580000.0
2009-09-09 09:08:00,64.816,64.839,64.806,64.829,72430000.0
2009-09-09 09:09:00,64.834,64.834,64.815,64.818,98850000.0
2009-09-09 09:10:00,64.825,64.834,64.785,64.819,139680000.0
2009-09-09 09:11:00,64.803,64.822,64.798,64.802,62270000.0
2009-09-09 09:12:00,64.813,64.813,64.778,64.789,87080000.0
2009-09-09 09:13:00,64.771,64.8,64.771,64.78,30120000.0
2009-09-09 09:14:00,64.79,64.822,64.788,64.822,41790000.0
2009-09-09 09:15:00,64.836,64.84,64.817,64.831,50650000.0
2009-09-09 09:16:00,64.815,64.834,64.815,64.821,112400000.0
2009-09-09 09:17:00,64.818,64.831,64.806,64.817,86640000.0
2009-09-09 09:18:00,64.813,64.824,64.806,64.824,37960000.0
2009-09-09 09:19:00,64.826,64.826,64.81,64.818,41370000.0
2009-09-09 09:20:00,64.829,64.829,64.808,64.81,12020000.0
2009-09-09 09:21:00,64.826,64.826,64.803,64.825,57370000.0
2009-09-09 09:22:00,64.825,64.825,64.807,64.81,50770000.0
2009-09-09 09:23:00,64.807,64.813,64.798,64.799,90510000.0
2009-09-09 09:24:00,64.801,64.806,64.784,64.806,155330000.0
2009-09-09 09:25:00,64.785,64.799,64.775,64.782,52290000.0
2009-09-09 09:26:00,64.77,64.8,64.764,64.794,109760000.0
2009-09-09 09:27:00,64.798,64.813,64.795,64.801,107810000.0
2009-09-09 09:28:00,64.812,64.841,64.805,64.833,83250000.0
2009-09-09 09:29:00,64.812,64.834,64.812,64.822,74650000.0
2009-09-09 09:30:00,64.831,64.831,64.804,64.825,45650000.0
2009-09-09 09:31:00,64.812,64.812,64.792,64.812,26950000.0
2009-09-09 09:32:00,64.801,64.811,64.794,64.808,54340000.0
2009-09-09 09:33:00,64.823,64.823,64.796,64.808,30130000.0
2009-09-09 09:34:00,64.806,64.817,64.781,64.797,34870000.0
2009-09-09 09:35:00,64.809,64.825,64.786,64.825,41790000.0
2009-09-09 09:36:00,64.836,64.843,64.799,64.843,70980000.0
2009-09-09 09:37:00,64.842,64.848,64.816,64.843,109290000.0
2009-09-09 09:38:00,64.811,64.838,64.803,64.803,66290000.0
2009-09-09 09:39:00,64.818,64.819,64.794,64.818,72140000.0
2009-09-09 09:40:00,64.807,64.82,64.791,64.814,78890000.0
2009-09-09 09:41:00,64.802,64.823,64.795,64.8,137610000.0
2009-09-09 09:42:00,64.822,64.832,64.802,64.832,136310000.0
2009-09-09 09:43:00,64.82,64.834,64.82,64.833,124140000.0
2009-09-09 09:44:00,64.826,64.835,64.803,64.812,112800000.0
2009-09-09 09:45:00,64.812,64.812,64.775,64.797,61540000.0
2009-09-09 09:46:00,64.792,64.82,64.792,64.814,83560000.0
2009-09-09 09:47:00,64.812,64.823,64.804,64.804,82280000.0
2009-09-09 09:48:00,64.82,64.825,64.793,64.825,67160000.0
2009-09-09 09:49:00,64.825,64.83,64.796,64.825,80710000.0
2009-09-09 09:50:00,64.825,64.825,64.797,64.803,66850000.0
2009-09-09 09:51:00,64.823,64.823,64.791,64.801,63940000.0
2009-09-09 09:52:00,64.826,64.827,64.783,64.822,52990000.0
2009-09-09 09:53:00,64.82,64.833,64.814,64.828,106220000.0
2009-09-09 09:54:00,64.83,64.83,64.787,64.808,91550000.0
2009-09-09 09:55:00,64.815,64.824,64.801,64.801,107080000.0
2009-09-09 09:56:00,64.813,64.813,64.785,64.796,76200000.0
2009-09-09 09:57:00,64.811,64.811,64.744,64.755,13200000.0
2009-09-09 09:58:00,64.744,64.789,64.744,64.754,100080000.0
2009-09-09 09:59:00,64.752,64.793,64.752,64.793,107690000.0
2009-09-09 10:00:00,64.794,64.809,64.768,64.768,123590000.0
2009-09-09 10:01:00,64.764,64.778,64.734,64.747,138270000.0
2009-09-09 10:02:00,64.752,64.762,64.74,64.75,74380000.0
2009-09-09 10:03:00,64.776,64.781,64.746,64.774,108270000.0
2009-09-09 10:04:00,64.784,64.784,64.748,64.768,81430000.0
2009-09-09 10:05:00,64.748,64.765,64.736,64.764,71230000.0
2009-09-09 10:06:00,64.759,64.764,64.736,64.764,75190000.0
2009-09-09 10:07:00,64.747,64.776,64.745,64.776,105480000.0
2009-09-09 10:08:00,64.768,64.768,64.734,64.768,63360000.0
2009-09-09 10:09:00,64.774,64.774,64.73,64.731,81270000.0
2009-09-09 10:10:00,64.753,64.76,64.728,64.753,83790000.0
2009-09-09 10:11:00,64.768,64.773,64.735,64.773,68810000.0
2009-09-09 10:12:00,64.78,64.787,64.756,64.787,117540000.0
2009-09-09 10:13:00,64.752,64.789,64.752,64.775,59850000.0
2009-09-09 10:14:00,64.766,64.776,64.742,64.769,69300000.0
2009-09-09 10:15:00,64.763,64.763,64.743,64.759,104500000.0
2009-09-09 10:16:00,64.751,64.771,64.745,64.759,98890000.0
2009-09-09 10:17:00,64.753,64.789,64.753,64.774,87000000.0
2009-09-09 10:18:00,64.787,64.787,64.746,64.751,74320000.0
2009-09-09 10:19:00,64.757,64.77,64.756,64.77,45940000.0
2009-09-09 10:20:00,64.776,64.78,64.776,64.779,101850000.0
2009-09-09 10:21:00,64.773,64.773,64.739,64.739,68110000.0
2009-09-09 10:22:00,64.759,64.766,64.731,64.763,91820000.0
2009-09-09 10:23:00,64.752,64.778,64.739,64.772,97250000.0
2009-09-09 10:24:00,64.781,64.781,64.761,64.761,112070000.0
2009-09-09 10:25:00,64.773,64.794,64.773,64.788,43290000.0
2009-09-09 10:26:00,64.782,64.808,64.782,64.79,50580000.0
2009-09-09 10:27:00,64.804,64.816,64.787,64.791,103090000.0
2009-09-09 10:28:00,64.8,64.819,64.794,64.794,130100000.0
2009-09-09 10:29:00,64.817,64.824,64.804,64.824,100790000.0
2009-09-09 10:30:00,64.824,64.825,64.794,64.825,101680000.0
2009-09-09 10:31:00,64.806,64.829,64.789,64.819,91270000.0
2009-09-09 10:32:00,64.813,64.83,64.796,64.827,83950000.0
2009-09-09 10:33:00,64.831,64.831,64.804,64.817,115120000.0
2009-09-09 10:34:00,64.833,64.833,64.804,64.804,83740000.0
2009-09-09 10:35:00,64.81,64.824,64.806,64.817,52720000.0
2009-09-09 10:36:00,64.823,64.823,64.795,64.801,25790000.0
2009-09-09 10:37:00,64.817,64.817,64.796,64.798,65850000.0
2009-09-09 10:38:00,64.798,64.815,64.784,64.815,91040000.0
2009-09-09 10:39:00,64.814,64.814,64.792,64.8,68870000.0
2009-09-09 10:40:00,64.801,64.811,64.777,64.777,59570000.0
2009-09-09 10:41:00,64.784,64.795,64.776,64.795,89420000.0
2009-09-09 10:42:00,64.803,64.803,64.777,64.781,58400000.0
2009-09-09 10:43:00,64.78,64.786,64.78,64.781,68570000.0
2009-09-09 10:44:00,64.781,64.793,64.769,64.785,78180000.0
2009-09-09 10:45:00,64.796,64.803,64.782,64.789,69390000.0
2009-09-09 10:46:00,64.797,64.803,64.784,64.803,79360000.0
2009-09-09 10:47:00,64.792,64.795,64.783,64.787,65850000.0
2009-09-09 10:48:00,64.799,64.799,64.767,64.777,35110000.0
2009-09-09 10:49:00,64.795,64.799,64.766,64.789,77010000.0
2009-09-09 10:50:00,64.797,64.809,64.784,64.806,63520000.0
2009-09-09 10:51:00,64.817,64.817,64.807,64.807,90430000.0
2009-09-09 10:52:00,64.815,64.819,64.815,64.818,32820000.0
2009-09-09 10:53:00,64.809,64.81,64.786,64.788,90820000.0
2009-09-09 10:54:00,64.806,64.806,64.777,64.789,121820000.0
2009-09-09 10:55:00,64.79,64.804,64.782,64.796,107740000.0
2009-09-09 10:56:00,64.792,64.811,64.792,64.8,47430000.0
2009-09-09 10:57:00,64.807,64.814,64.795,64.806,93130000.0
2009-09-09 10:58:00,64.788,64.812,64.784,64.812,80670000.0
2009-09-09 10:59:00,64.814,64.825,64.812,64.819,88510000.0
2009-09-09 11:00:00,64.826,64.839,64.815,64.829,30090000.0
2009-09-09 11:01:00,64.845,64.845,64.811,64.83,39810000.0
2009-09-09 11:02:00,64.823,64.823,64.799,64.818,38510000.0
2009-09-09 11:03:00,64.824,64.826,64.804,64.806,17670000.0
2009-09-09 11:04:00,64.8,64.81,64.786,64.805,54550000.0
2009-09-09 11:05:00,64.802,64.814,64.797,64.814,44590000.0
2009-09-09 11:06:00,64.806,64.806,64.792,64.806,41930000.0
2009-09-09 11:07:00,64.808,64.811,64.786,64.798,103730000.0
2009-09-09 11:08:00,64.782,64.802,64.782,64.783,48750000.0
2009-09-09 11:09:00,64.801,64.803,64.787,64.796,50740000.0
2009-09-09 11:10:00,64.801,64.832,64.793,64.807,50540000.0
2009-09-09 11:11:00,64.817,64.823,64.785,64.785,50050000.0
2009-09-09 11:12:00,64.813,64.813,64.786,64.804,78340000.0
2009-09-09 11:13:00,64.825,64.83,64.804,64.824,86470000.0
2009-09-09 11:14:00,64.825,64.825,64.804,64.811,102190000.0
2009-09-09 11:15:00,64.823,64.823,64.804,64.804,138360000.0
2009-09-09 11:16:00,64.799,64.827,64.799,64.827,55940000.0
2009-09-09 11:17:00,64.823,64.83,64.808,64.824,51180000.0
2009-09-09 11:18:00,64.824,64.832,64.805,64.821,38150000.0
2009-09-09 11:19:00,64.816,64.825,64.804,64.811,34800000.0
2009-09-09 11:20:00,64.824,64.835,64.813,64.835,47030000.0
2009-09-09 11:21:00,64.835,64.835,64.824,64.834,19380000.0
2009-09-09 11:22:00,64.829,64.836,64.829,64.836,21050000.0
2009-09-09 11:23:00,64.835,64.843,64.818,64.843,71820000.0
2009-09-09 11:24:00,64.834,64.834,64.815,64.834,34230000.0
2009-09-09 11:25:00,64.818,64.832,64.814,64.827,66280000.0
2009-09-09 11:26:00,64.812,64.832,64.812,64.826,32320000.0
2009-09-09 11:27:00,64.834,64.834,64.805,64.833,58890000.0
2009-09-09 11:28:00,64.828,64.829,64.826,64.827,44530000.0
2009-09-09 11:29:00,64.828,64.844,64.825,64.844,77140000.0
2009-09-09 11:30:00,64.842,64.842,64.821,64.842,78860000.0
2009-09-09 11:31:00,64.846,64.848,64.821,64.844,46280000.0
2009-09-09 11:32:00,64.845,64.85,64.829,64.839,35520000.0
2009-09-09 11:33:00,64.849,64.853,64.831,64.853,17710000.0
2009-09-09 11:34:00,64.852,64.852,64.832,64.848,38590000.0
2009-09-09 11:35:00,64.856,64.856,64.849,64.849,84030000.0
2009-09-09 11:36:00,64.858,64.862,64.847,64.851,53900000.0
2009-09-09 11:37:00,64.86,64.869,64.853,64.865,34290000.0
2009-09-09 11:38:00,64.856,64.865,64.836,64.849,106750000.0
2009-09-09 11:39:00,64.863,64.863,64.844,64.85,68900000.0
2009-09-09 11:40:00,64.859,64.866,64.843,64.843,43090000.0
2009-09-09 11:41:00,64.85,64.865,64.85,64.865,42370000.0
2009-09-09 11:42:00,64.867,64.867,64.852,64.859,35760000.0
2009-09-09 11:43:00,64.857,64.859,64.833,64.856,91650000.0
2009-09-09 11:44:00,64.838,64.86,64.833,64.842,87830000.0
2009-09-09 11:45:00,64.855,64.855,64.825,64.833,68930000.0
2009-09-09 11:46:00,64.839,64.854,64.832,64.844,63240000.0
2009-09-09 11:47:00,64.865,64.87,64.846,64.855,52970000.0
2009-09-09 11:48:00,64.856,64.869,64.844,64.849,103730000.0
2009-09-09 11:49:00,64.837,64.843,64.837,64.838,68620000.0
2009-09-09 11:50:00,64.843,64.85,64.833,64.847,84370000.0
2009-09-09 11:51:00,64.841,64.862,64.836,64.856,73880000.0
2009-09-09 11:52:00,64.866,64.866,64.843,64.855,131410000.0
2009-09-09 11:53:00,64.85,64.862,64.846,64.859,107150000.0
2009-09-09 11:54:00,64.866,64.871,64.849,64.854,81250000.0
2009-09-09 11:55:00,64.846,64.863,64.835,64.854,104230000.0
2009-09-09 11:56:00,64.841,64.88,64.841,64.871,82790000.0
2009-09-09 11:57:00,64.866,64.9,64.863,64.894,83520000.0
2009-09-09 11:58:00,64.888,64.903,64.885,64.896,97670000.0
2009-09-09 11:59:00,64.887,64.893,64.872,64.893,56850000.0
2009-09-09 12:00:00,64.902,64.902,64.847,64.847,93950000.0
2009-09-09 12:01:00,64.846,64.873,64.819,64.847,62410000.0
2009-09-09 12:02:00,64.856,64.864,64.835,64.841,93040000.0
2009-09-09 12:03:00,64.864,64.864,64.837,64.849,67660000.0
2009-09-09 12:04:00,64.856,64.856,64.832,64.847,57560000.0
2009-09-09 12:05:00,64.854,64.854,64.833,64.841,84700000.0
2009-09-09 12:06:00,64.863,64.863,64.836,64.842,72910000.0
2009-09-09 12:07:00,64.832,64.844,64.826,64.829,99420000.0
2009-09-09 12:08:00,64.829,64.841,64.817,64.82,88140000.0
2009-09-09 12:09:00,64.823,64.823,64.802,64.802,117510000.0
2009-09-09 12:10:00,64.81,64.834,64.807,64.811,98650000.0
2009-09-09 12:11:00,64.801,64.822,64.801,64.816,74190000.0
2009-09-09 12:12:00,64.825,64.83,64.805,64.827,85520000.0
2009-09-09 12:13:00,64.844,64.844,64.824,64.836,96570000.0
2009-09-09 12:14:00,64.846,64.851,64.837,64.847,85800000.0
2009-09-09 12:15:00,64.856,64.856,64.849,64.849,23090000.0
2009-09-09 12:16:00,64.84,64.854,64.833,64.839,52900000.0
2009-09-09 12:17:00,64.834,64.85,64.834,64.846,63320000.0
2009-09-09 12:18:00,64.854,64.854,64.82,64.84,65230000.0
2009-09-09 12:19:00,64.839,64.852,64.833,64.852,96080000.0
2009-09-09 12:20:00,64.847,64.853,64.842,64.847,128060000.0
2009-09-09 12:21:00,64.857,64.863,64.837,64.847,43460000.0
2009-09-09 12:22:00,64.86,64.86,64.841,64.841,62070000.0
2009-09-09 12:23:00,64.85,64.855,64.847,64.855,69730000.0
2009-09-09 12:24:00,64.855,64.855,64.832,64.832,101050000.0
2009-09-09 12:25:00,64.837,64.837,64.829,64.837,38530000.0
2009-09-09 12:26:00,64.838,64.845,64.818,64.821,79700000.0
2009-09-09 12:27:00,64.833,64.833,64.805,64.818,39530000.0
2009-09-09 12:28:00,64.803,64.814,64.803,64.806,69780000.0
2009-09-09 12:29:00,64.801,64.83,64.801,64.818,84570000.0
2009-09-09 12:30:00,64.818,64.825,64.813,64.822,39340000.0
2009-09-09 12:31:00,64.798,64.81,64.792,64.801,50850000.0
2009-09-09 12:32:00,64.791,64.796,64.791,64.791,68260000.0
2009-09-09 12:33:00,64.823,64.823,64.802,64.816,43260000.0
2009-09-09 12:34:00,64.815,64.82,64.803,64.806,46870000.0
2009-09-09 12:35:00,64.815,64.831,64.803,64.811,85090000.0
2009-09-09 12:36:00,64.825,64.825,64.792,64.798,98290000.0
2009-09-09 12:37:00,64.813,64.813,64.793,64.801,147330000.0
2009-09-09 12:38:00,64.799,64.812,64.79,64.798,60590000.0
2009-09-09 12:39:00,64.813,64.813,64.793,64.807,78040000.0
2009-09-09 12:40:00,64.801,64.813,64.8,64.8,34420000.0
2009-09-09 12:41:00,64.81,64.823,64.803,64.815,42920000.0
2009-09-09 12:42:00,64.816,64.816,64.804,64.811,44090000.0
2009-09-09 12:43:00,64.812,64.819,64.812,64.819,123830000.0
2009-09-09 12:44:00,64.8,64.806,64.799,64.806,86960000.0
2009-09-09 12:45:00,64.821,64.821,64.796,64.799,42670000.0
2009-09-09 12:46:00,64.807,64.807,64.799,64.799,39350000.0
2009-09-09 12:47:00,64.8,64.806,64.8,64.8,13800000.0
2009-09-09 12:48:00,64.816,64.816,64.783,64.8,53900000.0
2009-09-09 12:49:00,64.79,64.796,64.789,64.789,54220000.0
2009-09-09 12:50:00,64.771,64.795,64.765,64.779,98950000.0
2009-09-09 12:51:00,64.784,64.784,64.757,64.767,150880000.0
2009-09-09 12:52:00,64.78,64.8,64.773,64.797,55490000.0
2009-09-09 12:53:00,64.802,64.802,64.783,64.797,116260000.0
2009-09-09 12:54:00,64.805,64.814,64.785,64.807,109450000.0
2009-09-09 12:55:00,64.809,64.81,64.807,64.808,81120000.0
2009-09-09 12:56:00,64.799,64.812,64.792,64.803,79410000.0
2009-09-09 12:57:00,64.814,64.814,64.802,64.807,35220000.0
2009-09-09 12:58:00,64.798,64.806,64.798,64.806,28250000.0
2009-09-09 12:59:00,64.805,64.826,64.805,64.826,47600000.0
2009-09-09 13:00:00,64.828,64.835,64.822,64.835,27250000.0
2009-09-09 13:01:00,64.825,64.835,64.814,64.835,28410000.0
2009-09-09 13:02:00,64.821,64.833,64.814,64.818,44090000.0
2009-09-09 13:03:00,64.815,64.824,64.795,64.8,62480000.0
2009-09-09 13:04:00,64.812,64.82,64.802,64.802,108690000.0
2009-09-09 13:05:00,64.811,64.834,64.811,64.834,72760000.0
2009-09-09 13:06:00,64.843,64.843,64.823,64.83,68000000.0
2009-09-09 13:07:00,64.838,64.842,64.816,64.842,84010000.0
2009-09-09 13:08:00,64.838,64.853,64.831,64.846,127210000.0
2009-09-09 13:09:00,64.836,64.839,64.815,64.818,130200000.0
2009-09-09 13:11:00,64.811,64.83,64.811,64.819,111490000.0
2009-09-09 13:12:00,64.825,64.835,64.813,64.835,59930000.0
2009-09-09 13:13:00,64.827,64.833,64.818,64.828,86770000.0
2009-09-09 13:14:00,64.828,64.828,64.805,64.819,77610000.0
2009-09-09 13:15:00,64.822,64.822,64.802,64.817,67360000.0
2009-09-09 13:16:00,64.798,64.811,64.785,64.806,80700000.0
2009-09-09 13:17:00,64.781,64.793,64.781,64.788,59290000.0
2009-09-09 13:18:00,64.801,64.801,64.765,64.769,57610000.0
2009-09-09 13:19:00,64.785,64.785,64.772,64.785,52770000.0
2009-09-09 13:20:00,64.786,64.793,64.776,64.786,115570000.0
2009-09-09 13:21:00,64.787,64.795,64.783,64.786,87620000.0
2009-09-09 13:22:00,64.795,64.797,64.79,64.791,111270000.0
2009-09-09 13:24:00,64.794,64.794,64.783,64.793,8830000.0
2009-09-09 13:25:00,64.786,64.796,64.786,64.796,36120000.0
2009-09-09 13:26:00,64.792,64.806,64.791,64.806,88010000.0
2009-09-09 13:27:00,64.814,64.814,64.784,64.807,54520000.0
2009-09-09 13:28:00,64.801,64.813,64.791,64.813,36220000.0
2009-09-09 13:29:00,64.805,64.811,64.772,64.772,102300000.0
2009-09-09 13:30:00,64.804,64.804,64.776,64.791,73820000.0
2009-09-09 13:31:00,64.801,64.814,64.795,64.814,43310000.0
2009-09-09 13:32:00,64.808,64.816,64.8,64.8,32930000.0
2009-09-09 13:33:00,64.814,64.814,64.791,64.799,42180000.0
2009-09-09 13:34:00,64.799,64.805,64.791,64.805,84890000.0
2009-09-09 13:35:00,64.795,64.808,64.793,64.808,92850000.0
2009-09-09 13:36:00,64.813,64.813,64.797,64.807,58610000.0
2009-09-09 13:37:00,64.789,64.802,64.784,64.796,65370000.0
2009-09-09 13:38:00,64.795,64.804,64.785,64.785,59360000.0
2009-09-09 13:39:00,64.801,64.801,64.772,64.785,96230000.0
2009-09-09 13:40:00,64.774,64.802,64.774,64.802,66320000.0
2009-09-09 13:41:00,64.798,64.812,64.786,64.8,78200000.0
2009-09-09 13:42:00,64.803,64.803,64.774,64.797,78110000.0
2009-09-09 13:43:00,64.798,64.802,64.783,64.798,124480000.0
2009-09-09 13:44:00,64.808,64.822,64.804,64.819,101420000.0
2009-09-09 13:45:00,64.816,64.823,64.802,64.802,81020000.0
2009-09-09 13:46:00,64.809,64.831,64.809,64.824,99550000.0
2009-09-09 13:47:00,64.826,64.827,64.807,64.82,80460000.0
2009-09-09 13:48:00,64.818,64.823,64.81,64.815,83000000.0
2009-09-09 13:49:00,64.796,64.813,64.795,64.806,98350000.0
2009-09-09 13:50:00,64.816,64.822,64.807,64.809,59230000.0
2009-09-09 13:51:00,64.833,64.833,64.803,64.832,85120000.0
2009-09-09 13:52:00,64.825,64.825,64.793,64.801,66920000.0
2009-09-09 13:53:00,64.804,64.81,64.786,64.793,93710000.0
2009-09-09 13:54:00,64.806,64.806,64.783,64.789,69630000.0
2009-09-09 13:55:00,64.798,64.813,64.789,64.79,57570000.0
2009-09-09 13:56:00,64.793,64.793,64.755,64.776,91620000.0
2009-09-09 13:57:00,64.786,64.786,64.757,64.768,73150000.0
2009-09-09 13:58:00,64.761,64.761,64.738,64.741,98640000.0
2009-09-09 13:59:00,64.747,64.756,64.734,64.742,83670000.0
2009-09-09 14:00:00,64.763,64.763,64.733,64.753,119190000.0
2009-09-09 14:01:00,64.74,64.76,64.736,64.756,100490000.0
2009-09-09 14:02:00,64.762,64.786,64.762,64.786,74320000.0
2009-09-09 14:03:00,64.797,64.797,64.758,64.778,90110000.0
2009-09-09 14:05:00,64.767,64.775,64.752,64.775,85730000.0
2009-09-09 14:06:00,64.785,64.785,64.755,64.755,20890000.0
2009-09-09 14:07:00,64.767,64.767,64.745,64.745,53810000.0
2009-09-09 14:08:00,64.752,64.764,64.744,64.756,56600000.0
2009-09-09 14:09:00,64.77,64.781,64.757,64.773,68730000.0
2009-09-09 14:10:00,64.776,64.782,64.763,64.767,103080000.0
2009-09-09 14:11:00,64.775,64.775,64.759,64.759,128020000.0
2009-09-09 14:12:00,64.777,64.794,64.764,64.794,42390000.0
2009-09-09 14:13:00,64.793,64.81,64.792,64.792,67050000.0
2009-09-09 14:14:00,64.797,64.798,64.751,64.751,71730000.0
2009-09-09 14:15:00,64.761,64.783,64.757,64.76,100020000.0
2009-09-09 14:16:00,64.754,64.79,64.754,64.777,39520000.0
2009-09-09 14:17:00,64.754,64.771,64.754,64.768,74480000.0
2009-09-09 14:18:00,64.779,64.784,64.773,64.778,37740000.0
2009-09-09 14:19:00,64.775,64.775,64.752,64.764,72940000.0
2009-09-09 14:20:00,64.741,64.754,64.699,64.713,87510000.0
2009-09-09 14:21:00,64.723,64.739,64.708,64.739,43690000.0
2009-09-09 14:22:00,64.74,64.763,64.734,64.763,54070000.0
2009-09-09 14:23:00,64.744,64.771,64.744,64.759,63740000.0
2009-09-09 14:24:00,64.772,64.772,64.734,64.765,46990000.0
2009-09-09 14:25:00,64.733,64.754,64.722,64.754,50980000.0
2009-09-09 14:26:00,64.756,64.768,64.743,64.765,91690000.0
2009-09-09 14:27:00,64.772,64.772,64.747,64.764,101710000.0
2009-09-09 14:28:00,64.756,64.756,64.74,64.756,145960000.0
2009-09-09 14:29:00,64.75,64.771,64.748,64.758,67000000.0
2009-09-09 14:30:00,64.776,64.783,64.748,64.783,83690000.0
2009-09-09 14:31:00,64.784,64.786,64.743,64.769,31220000.0
2009-09-09 14:32:00,64.769,64.798,64.764,64.795,45970000.0
2009-09-09 14:33:00,64.809,64.809,64.768,64.787,47000000.0
2009-09-09 14:34:00,64.791,64.806,64.784,64.806,118340000.0
2009-09-09 14:35:00,64.804,64.804,64.782,64.782,93360000.0
2009-09-09 14:36:00,64.791,64.821,64.791,64.805,36370000.0
2009-09-09 14:37:00,64.794,64.82,64.794,64.808,39900000.0
2009-09-09 14:38:00,64.793,64.798,64.781,64.792,13340000.0
2009-09-09 14:39:00,64.804,64.804,64.775,64.804,56620000.0
2009-09-09 14:40:00,64.813,64.821,64.794,64.809,47960000.0
2009-09-09 14:41:00,64.798,64.814,64.796,64.814,93200000.0
2009-09-09 14:42:00,64.824,64.825,64.804,64.825,149510000.0
2009-09-09 14:43:00,64.821,64.832,64.807,64.828,55920000.0
2009-09-09 14:44:00,64.825,64.829,64.796,64.808,106320000.0
2009-09-09 14:45:00,64.822,64.823,64.803,64.82,106760000.0
2009-09-09 14:46:00,64.81,64.814,64.802,64.813,78030000.0
2009-09-09 14:47:00,64.815,64.817,64.811,64.814,73210000.0
2009-09-09 14:48:00,64.823,64.823,64.801,64.816,44240000.0
2009-09-09 14:49:00,64.812,64.812,64.782,64.797,27090000.0
2009-09-09 14:50:00,64.805,64.805,64.791,64.797,60580000.0
2009-09-09 14:51:00,64.81,64.815,64.805,64.809,27430000.0
2009-09-09 14:52:00,64.811,64.821,64.808,64.812,32240000.0
2009-09-09 14:53:00,64.825,64.825,64.796,64.81,44000000.0
2009-09-09 14:54:00,64.815,64.815,64.793,64.8,67160000.0
2009-09-09 14:55:00,64.795,64.823,64.795,64.823,102590000.0
2009-09-09 14:56:00,64.813,64.815,64.794,64.813,77350000.0
2009-09-09 14:57:00,64.812,64.812,64.79,64.808,70270000.0
2009-09-09 14:58:00,64.8,64.814,64.794,64.803,77330000.0
2009-09-09 14:59:00,64.814,64.814,64.779,64.794,135750000.0
2009-09-09 15:00:00,64.813,64.813,64.786,64.793,128910000.0
2009-09-09 15:01:00,64.788,64.815,64.781,64.815,135480000.0
2009-09-09 15:02:00,64.808,64.808,64.777,64.795,116980000.0
2009-09-09 15:03:00,64.808,64.811,64.782,64.811,60540000.0
2009-09-09 15:04:00,64.809,64.82,64.788,64.808,83190000.0
2009-09-09 15:05:00,64.808,64.825,64.788,64.825,81470000.0
2009-09-09 15:06:00,64.835,64.835,64.796,64.81,70040000.0
2009-09-09 15:07:00,64.786,64.803,64.729,64.743,79180000.0
2009-09-09 15:08:00,64.732,64.767,64.732,64.756,63970000.0
2009-09-09 15:09:00,64.762,64.762,64.725,64.729,59290000.0
2009-09-09 15:10:00,64.728,64.744,64.714,64.739,54010000.0
2009-09-09 15:11:00,64.712,64.741,64.708,64.736,111120000.0
2009-09-09 15:12:00,64.747,64.747,64.721,64.746,89190000.0
2009-09-09 15:13:00,64.732,64.749,64.725,64.739,106910000.0
2009-09-09 15:14:00,64.728,64.736,64.723,64.736,78650000.0
2009-09-09 15:15:00,64.738,64.738,64.704,64.707,14690000.0
2009-09-09 15:16:00,64.724,64.727,64.684,64.712,97460000.0
2009-09-09 15:17:00,64.717,64.724,64.711,64.711,114880000.0
2009-09-09 15:18:00,64.729,64.729,64.692,64.7,73670000.0
2009-09-09 15:19:00,64.698,64.709,64.686,64.689,16720000.0
2009-09-09 15:20:00,64.684,64.694,64.684,64.694,38080000.0
2009-09-09 15:21:00,64.703,64.703,64.681,64.696,62610000.0
2009-09-09 15:22:00,64.688,64.71,64.68,64.695,111450000.0
2009-09-09 15:23:00,64.691,64.691,64.657,64.669,74040000.0
2009-09-09 15:24:00,64.691,64.697,64.665,64.68,74880000.0
2009-09-09 15:25:00,64.677,64.689,64.66,64.681,80330000.0
2009-09-09 15:26:00,64.663,64.681,64.663,64.678,131510000.0
2009-09-09 15:27:00,64.672,64.68,64.66,64.667,136340000.0
2009-09-09 15:28:00,64.683,64.684,64.665,64.684,139320000.0
2009-09-09 15:29:00,64.686,64.693,64.669,64.669,109760000.0
2009-09-09 15:30:00,64.706,64.711,64.676,64.699,51310000.0
2009-09-09 15:31:00,64.705,64.705,64.686,64.698,86260000.0
2009-09-09 15:32:00,64.668,64.69,64.64,64.644,84980000.0
2009-09-09 15:33:00,64.646,64.646,64.624,64.638,67470000.0
2009-09-09 15:34:00,64.635,64.65,64.624,64.643,85380000.0
2009-09-09 15:35:00,64.624,64.658,64.622,64.645,61540000.0
2009-09-09 15:36:00,64.654,64.654,64.617,64.633,57980000.0
2009-09-09 15:37:00,64.646,64.651,64.625,64.639,57310000.0
2009-09-09 15:38:00,64.646,64.65,64.633,64.648,104780000.0
2009-09-09 15:39:00,64.645,64.648,64.622,64.622,94260000.0
2009-09-09 15:40:00,64.635,64.654,64.613,64.646,115870000.0
2009-09-09 15:41:00,64.647,64.674,64.646,64.651,81220000.0
2009-09-09 15:42:00,64.665,64.667,64.653,64.667,13190000.0
2009-09-09 15:43:00,64.674,64.68,64.653,64.675,95920000.0
2009-09-09 15:44:00,64.665,64.675,64.631,64.631,93950000.0
2009-09-09 15:45:00,64.649,64.68,64.637,64.68,77160000.0
2009-09-09 15:46:00,64.677,64.687,64.664,64.67,76210000.0
2009-09-09 15:47:00,64.675,64.681,64.662,64.667,65890000.0
2009-09-09 15:48:00,64.674,64.683,64.664,64.669,110590000.0
2009-09-09 15:49:00,64.647,64.665,64.644,64.665,82830000.0
2009-09-09 15:50:00,64.639,64.678,64.639,64.667,109740000.0
2009-09-09 15:51:00,64.677,64.677,64.645,64.661,67600000.0
2009-09-09 15:52:00,64.642,64.659,64.64,64.642,28900000.0
2009-09-09 15:53:00,64.651,64.657,64.619,64.626,89060000.0
2009-09-09 15:54:00,64.653,64.653,64.638,64.648,79420000.0
2009-09-09 15:55:00,64.648,64.65,64.621,64.644,72140000.0
2009-09-09 15:56:00,64.617,64.638,64.603,64.603,93360000.0
2009-09-09 15:57:00,64.63,64.63,64.592,64.592,111330000.0
2009-09-09 15:58:00,64.606,64.606,64.526,64.531,53180000.0
2009-09-09 15:59:00,64.544,64.576,64.54,64.565,91910000.0
2009-09-09 16:00:00,64.562,64.562,64.486,64.523,63430000.0
2009-09-09 16:01:00,64.503,64.539,64.503,64.518,101220000.0
2009-09-09 16:02:00,64.519,64.521,64.45,64.45,103640000.0
2009-09-09 16:03:00,64.417,64.444,64.347,64.393,81670000.0
2009-09-09 16:04:00,64.394,64.422,64.364,64.399,62340000.0
2009-09-09 16:05:00,64.404,64.441,64.404,64.435,44220000.0
2009-09-09 16:06:00,64.443,64.443,64.403,64.41,110720000.0
2009-09-09 16:07:00,64.4,64.419,64.385,64.409,106350000.0
2009-09-09 16:08:00,64.416,64.426,64.375,64.375,94250000.0
2009-09-09 16:09:00,64.379,64.385,64.341,64.364,127280000.0
2009-09-09 16:10:00,64.365,64.369,64.341,64.363,134750000.0
2009-09-09 16:11:00,64.372,64.421,64.37,64.421,80500000.0
2009-09-09 16:12:00,64.436,64.442,64.415,64.442,110390000.0
2009-09-09 16:13:00,64.423,64.441,64.404,64.441,88970000.0
2009-09-09 16:14:00,64.422,64.448,64.413,64.443,69140000.0
2009-09-09 16:15:00,64.449,64.449,64.369,64.39,76100000.0
2009-09-09 16:16:00,64.37,64.392,64.366,64.386,114060000.0
2009-09-09 16:17:00,64.374,64.397,64.364,64.397,57940000.0
2009-09-09 16:18:00,64.396,64.409,64.367,64.396,79810000.0
2009-09-09 16:19:00,64.391,64.402,64.385,64.392,85410000.0
2009-09-09 16:20:00,64.401,64.425,64.393,64.425,63620000.0
2009-09-09 16:21:00,64.423,64.429,64.393,64.41,126380000.0
2009-09-09 16:22:00,64.395,64.447,64.395,64.416,68140000.0
2009-09-09 16:23:00,64.432,64.458,64.429,64.429,64380000.0
2009-09-09 16:24:00,64.453,64.46,64.415,64.444,108700000.0
2009-09-09 16:25:00,64.459,64.469,64.434,64.458,96460000.0
2009-09-09 16:26:00,64.454,64.454,64.416,64.435,85570000.0
2009-09-09 16:27:00,64.425,64.429,64.404,64.426,74600000.0
2009-09-09 16:28:00,64.413,64.413,64.398,64.398,57980000.0
2009-09-09 16:29:00,64.408,64.412,64.391,64.401,101000000.0
2009-09-09 16:30:00,64.404,64.404,64.372,64.372,68240000.0
2009-09-09 16:31:00,64.382,64.401,64.375,64.401,87140000.0
2009-09-09 16:32:00,64.387,64.399,64.385,64.397,96850000.0
2009-09-09 16:33:00,64.397,64.397,64.354,64.37,115850000.0
2009-09-09 16:34:00,64.347,64.394,64.347,64.382,49310000.0
2009-09-09 16:35:00,64.367,64.393,64.363,64.379,50590000.0
2009-09-09 16:36:00,64.387,64.391,64.373,64.387,106400000.0
2009-09-09 16:37:00,64.392,64.419,64.391,64.407,130830000.0
2009-09-09 16:38:00,64.394,64.394,64.371,64.394,94600000.0
2009-09-09 16:39:00,64.389,64.406,64.36,64.398,104180000.0
2009-09-09 16:40:00,64.384,64.395,64.371,64.389,87560000.0
2009-09-09 16:41:00,64.386,64.397,64.378,64.396,91730000.0
2009-09-09 16:42:00,64.402,64.422,64.391,64.41,113970000.0
2009-09-09 16:43:00,64.417,64.417,64.41,64.417,81150000.0
2009-09-09 16:44:00,64.41,64.42,64.401,64.417,56980000.0
2009-09-09 16:45:00,64.426,64.426,64.401,64.415,30110000.0
2009-09-09 16:46:00,64.408,64.42,64.391,64.408,61170000.0
2009-09-09 16:47:00,64.429,64.438,64.422,64.438,86100000.0
2009-09-09 16:48:00,64.441,64.441,64.415,64.423,68480000.0
2009-09-09 16:49:00,64.401,64.41,64.385,64.406,63170000.0
2009-09-09 16:50:00,64.406,64.406,64.392,64.392,89430000.0
2009-09-09 16:51:00,64.399,64.411,64.395,64.398,59360000.0
2009-09-09 16:52:00,64.41,64.421,64.406,64.418,85390000.0
2009-09-09 16:53:00,64.409,64.411,64.393,64.401,87220000.0
2009-09-09 16:54:00,64.418,64.437,64.408,64.433,64920000.0
2009-09-09 16:55:00,64.442,64.442,64.41,64.415,88370000.0
2009-09-09 16:56:00,64.41,64.433,64.41,64.416,67170000.0
2009-09-09 16:57:00,64.422,64.422,64.402,64.422,38160000.0
2009-09-09 16:58:00,64.42,64.427,64.411,64.411,77690000.0
2009-09-09 16:59:00,64.413,64.426,64.383,64.411,66480000.0
2009-09-09 17:00:00,64.426,64.429,64.408,64.428,89740000.0
2009-09-09 17:01:00,64.425,64.439,64.407,64.426,32720000.0
2009-09-09 17:02:00,64.424,64.442,64.424,64.436,83670000.0
2009-09-09 17:03:00,64.442,64.442,64.423,64.436,122230000.0
2009-09-09 17:04:00,64.437,64.44,64.424,64.43,114630000.0
2009-09-09 17:05:00,64.435,64.439,64.424,64.436,54420000.0
2009-09-09 17:06:00,64.445,64.445,64.431,64.431,100490000.0
2009-09-09 17:07:00,64.423,64.439,64.423,64.436,79580000.0
2009-09-09 17:08:00,64.42,64.431,64.411,64.425,83260000.0
2009-09-09 17:09:00,64.435,64.435,64.423,64.429,28630000.0
2009-09-09 17:10:00,64.41,64.419,64.397,64.409,39350000.0
2009-09-09 17:11:00,64.392,64.414,64.392,64.414,42910000.0
2009-09-09 17:12:00,64.419,64.419,64.4,64.413,10560000.0
2009-09-09 17:13:00,64.416,64.42,64.397,64.411,50180000.0
2009-09-09 17:14:00,64.414,64.45,64.414,64.431,40030000.0
2009-09-09 17:15:00,64.434,64.434,64.413,64.413,40240000.0
2009-09-09 17:16:00,64.42,64.432,64.412,64.412,115790000.0
2009-09-09 17:17:00,64.418,64.44,64.414,64.422,58900000.0
2009-09-09 17:18:00,64.447,64.466,64.43,64.463,45180000.0
2009-09-09 17:19:00,64.476,64.487,64.47,64.487,50990000.0
2009-09-09 17:20:00,64.472,64.478,64.446,64.462,52090000.0
2009-09-09 17:21:00,64.472,64.475,64.448,64.475,82930000.0
2009-09-09 17:22:00,64.481,64.517,64.477,64.514,81250000.0
2009-09-09 17:23:00,64.5,64.514,64.486,64.514,106290000.0
2009-09-09 17:24:00,64.514,64.519,64.49,64.496,136340000.0
2009-09-09 17:25:00,64.506,64.51,64.493,64.51,51950000.0
2009-09-09 17:26:00,64.486,64.496,64.474,64.496,53380000.0
2009-09-09 17:27:00,64.501,64.501,64.47,64.483,36050000.0
2009-09-09 17:28:00,64.479,64.492,64.472,64.481,37040000.0
2009-09-09 17:29:00,64.477,64.479,64.457,64.473,39570000.0
2009-09-09 17:30:00,64.478,64.48,64.464,64.473,17320000.0
2009-09-09 17:31:00,64.479,64.495,64.474,64.495,23860000.0
2009-09-09 17:32:00,64.484,64.487,64.457,64.479,70290000.0
2009-09-09 17:33:00,64.485,64.485,64.464,64.47,28380000.0
2009-09-09 17:34:00,64.471,64.478,64.471,64.476,65260000.0
2009-09-09 17:35:00,64.472,64.484,64.472,64.477,30140000.0
2009-09-09 17:36:00,64.489,64.506,64.477,64.506,64550000.0
2009-09-09 17:37:00,64.5,64.52,64.492,64.501,42070000.0
2009-09-09 17:38:00,64.51,64.518,64.51,64.515,77590000.0
2009-09-09 17:39:00,64.513,64.513,64.486,64.49,72430000.0
2009-09-09 17:40:00,64.482,64.482,64.454,64.466,48200000.0
2009-09-09 17:41:00,64.46,64.48,64.456,64.474,38070000.0
2009-09-09 17:42:00,64.483,64.483,64.463,64.468,15410000.0
2009-09-09 17:43:00,64.465,64.47,64.453,64.459,36840000.0
2009-09-09 17:44:00,64.456,64.464,64.441,64.456,88150000.0
2009-09-09 17:45:00,64.464,64.464,64.437,64.448,54420000.0
2009-09-09 17:46:00,64.438,64.455,64.436,64.455,34010000.0
2009-09-09 17:47:00,64.448,64.453,64.433,64.448,102620000.0
2009-09-09 17:48:00,64.445,64.452,64.434,64.449,76660000.0
2009-09-09 17:49:00,64.441,64.455,64.436,64.455,47460000.0
2009-09-09 17:50:00,64.45,64.473,64.45,64.473,36820000.0
2009-09-09 17:51:00,64.476,64.476,64.47,64.47,45890000.0
2009-09-09 17:52:00,64.45,64.466,64.45,64.457,89200000.0
2009-09-09 17:53:00,64.44,64.456,64.44,64.456,98020000.0
2009-09-09 17:54:00,64.457,64.465,64.455,64.465,66350000.0
2009-09-09 17:55:00,64.454,64.474,64.454,64.457,68840000.0
2009-09-09 17:56:00,64.458,64.465,64.458,64.462,58160000.0
2009-09-09 17:57:00,64.466,64.482,64.464,64.482,101730000.0
2009-09-09 17:58:00,64.479,64.49,64.473,64.49,63630000.0
2009-09-09 17:59:00,64.484,64.502,64.476,64.489,79800000.0
2009-09-09 18:00:00,64.493,64.493,64.474,64.486,73260000.0
2009-09-09 18:01:00,64.472,64.493,64.472,64.486,126150000.0
2009-09-09 18:02:00,64.485,64.485,64.472,64.478,100050000.0
2009-09-09 18:03:00,64.487,64.498,64.466,64.471,85400000.0
2009-09-09 18:04:00,64.486,64.49,64.465,64.476,107610000.0
2009-09-09 18:05:00,64.49,64.535,64.49,64.529,81620000.0
2009-09-09 18:06:00,64.523,64.535,64.502,64.514,72460000.0
2009-09-09 18:07:00,64.501,64.503,64.484,64.503,95480000.0
2009-09-09 18:08:00,64.502,64.502,64.474,64.489,64960000.0
2009-09-09 18:09:00,64.496,64.496,64.481,64.495,92090000.0
2009-09-09 18:10:00,64.472,64.494,64.472,64.494,67280000.0
2009-09-09 18:11:00,64.496,64.516,64.477,64.516,93320000.0
2009-09-09 18:12:00,64.526,64.526,64.511,64.511,71630000.0
2009-09-09 18:13:00,64.473,64.504,64.473,64.504,65800000.0
2009-09-09 18:14:00,64.463,64.494,64.463,64.485,102460000.0
2009-09-09 18:15:00,64.486,64.488,64.471,64.486,77400000.0
2009-09-09 18:16:00,64.495,64.497,64.484,64.495,88710000.0
2009-09-09 18:17:00,64.489,64.505,64.488,64.493,73470000.0
2009-09-09 18:18:00,64.493,64.493,64.474,64.488,124760000.0
2009-09-09 18:19:00,64.478,64.486,64.473,64.486,101960000.0
2009-09-09 18:20:00,64.478,64.484,64.472,64.484,71680000.0
2009-09-09 18:21:00,64.495,64.495,64.473,64.473,88520000.0
2009-09-09 18:22:00,64.488,64.49,64.487,64.487,102240000.0
2009-09-09 18:23:00,64.487,64.497,64.487,64.489,82120000.0
2009-09-09 18:24:00,64.495,64.495,64.489,64.489,20940000.0
2009-09-09 18:25:00,64.488,64.495,64.483,64.489,54490000.0
2009-09-09 18:26:00,64.499,64.5,64.496,64.498,63280000.0
2009-09-09 18:27:00,64.496,64.496,64.472,64.486,74450000.0
2009-09-09 18:28:00,64.479,64.484,64.474,64.478,96630000.0
2009-09-09 18:29:00,64.461,64.475,64.461,64.467,118680000.0
2009-09-09 18:30:00,64.481,64.481,64.455,64.467,44530000.0
2009-09-09 18:31:00,64.477,64.488,64.459,64.46,62750000.0
2009-09-09 18:32:00,64.47,64.482,64.466,64.469,66440000.0
2009-09-09 18:33:00,64.474,64.484,64.454,64.454,105240000.0
2009-09-09 18:34:00,64.463,64.469,64.446,64.446,40430000.0
2009-09-09 18:35:00,64.466,64.466,64.461,64.461,73140000.0
2009-09-09 18:36:00,64.487,64.487,64.479,64.479,39520000.0
2009-09-09 18:37:00,64.453,64.47,64.445,64.463,69790000.0
2009-09-09 18:38:00,64.446,64.463,64.441,64.442,74860000.0
2009-09-09 18:39:00,64.464,64.471,64.445,64.451,37600000.0
2009-09-09 18:40:00,64.46,64.47,64.454,64.467,42510000.0
2009-09-09 18:41:00,64.454,64.48,64.454,64.478,69130000.0
2009-09-09 18:42:00,64.491,64.491,64.464,64.468,45670000.0
2009-09-09 18:43:00,64.461,64.487,64.451,64.481,42180000.0
2009-09-09 18:44:00,64.464,64.479,64.453,64.468,80770000.0
2009-09-09 18:45:00,64.476,64.482,64.47,64.47,103730000.0
2009-09-09 18:46:00,64.474,64.493,64.474,64.48,150700000.0
2009-09-09 18:47:00,64.494,64.494,64.476,64.479,70170000.0
2009-09-09 18:48:00,64.486,64.487,64.463,64.487,86410000.0
2009-09-09 18:49:00,64.485,64.488,64.475,64.488,31200000.0
2009-09-09 18:50:00,64.487,64.491,64.474,64.486,41220000.0
2009-09-09 18:51:00,64.506,64.506,64.466,64.471,47380000.0
2009-09-09 18:52:00,64.48,64.5,64.468,64.495,112080000.0
2009-09-09 18:53:00,64.489,64.504,64.486,64.504,87100000.0
2009-09-09 18:54:00,64.51,64.51,64.485,64.504,40910000.0
2009-09-09 18:55:00,64.486,64.531,64.486,64.531,36680000.0
2009-09-09 18:56:00,64.526,64.535,64.522,64.535,9970000.0
2009-09-09 18:57:00,64.542,64.542,64.511,64.519,52500000.0
2009-09-09 18:58:00,64.513,64.526,64.513,64.526,59920000.0
2009-09-09 18:59:00,64.523,64.535,64.515,64.535,87290000.0
2009-09-09 19:00:00,64.535,64.537,64.495,64.502,151140000.0
2009-09-09 19:01:00,64.509,64.509,64.458,64.481,54570000.0
2009-09-09 19:02:00,64.475,64.538,64.475,64.527,111840000.0
2009-09-09 19:03:00,64.531,64.549,64.51,64.518,110640000.0
2009-09-09 19:04:00,64.504,64.52,64.504,64.518,75260000.0
2009-09-09 19:05:00,64.511,64.524,64.511,64.524,73220000.0
2009-09-09 19:06:00,64.531,64.531,64.511,64.526,44770000.0
2009-09-09 19:07:00,64.507,64.519,64.504,64.508,30490000.0
2009-09-09 19:08:00,64.516,64.516,64.492,64.5,52610000.0
2009-09-09 19:09:00,64.514,64.514,64.503,64.51,30960000.0
2009-09-09 19:10:00,64.511,64.523,64.504,64.516,29570000.0
2009-09-09 19:11:00,64.493,64.521,64.484,64.521,44590000.0
2009-09-09 19:12:00,64.534,64.534,64.523,64.528,73800000.0
2009-09-09 19:13:00,64.521,64.541,64.517,64.519,109860000.0
2009-09-09 19:14:00,64.523,64.523,64.502,64.517,69060000.0
2009-09-09 19:15:00,64.528,64.53,64.504,64.51,70400000.0
2009-09-09 19:16:00,64.524,64.54,64.515,64.54,82160000.0
2009-09-09 19:17:00,64.534,64.534,64.504,64.504,131890000.0
2009-09-09 19:18:00,64.527,64.541,64.506,64.539,142010000.0
2009-09-09 19:19:00,64.541,64.571,64.541,64.557,133150000.0
2009-09-09 19:20:00,64.551,64.583,64.53,64.534,112750000.0
2009-09-09 19:21:00,64.545,64.546,64.533,64.546,57510000.0
2009-09-09 19:22:00,64.532,64.545,64.527,64.53,89940000.0
2009-09-09 19:23:00,64.534,64.534,64.521,64.528,81000000.0
2009-09-09 19:24:00,64.528,64.543,64.524,64.537,71120000.0
2009-09-09 19:25:00,64.521,64.563,64.521,64.563,78500000.0
2009-09-09 19:26:00,64.571,64.571,64.548,64.55,61420000.0
2009-09-09 19:27:00,64.554,64.554,64.535,64.548,61020000.0
2009-09-09 19:28:00,64.529,64.544,64.523,64.544,55890000.0
2009-09-09 19:29:00,64.544,64.544,64.522,64.538,114130000.0
2009-09-09 19:30:00,64.542,64.542,64.508,64.515,90910000.0
2009-09-09 19:31:00,64.51,64.52,64.501,64.517,116240000.0
2009-09-09 19:32:00,64.525,64.525,64.512,64.519,70010000.0
2009-09-09 19:33:00,64.531,64.531,64.513,64.517,10330000.0
2009-09-09 19:34:00,64.51,64.512,64.504,64.509,80900000.0
2009-09-09 19:35:00,64.519,64.527,64.512,64.518,42000000.0
2009-09-09 19:36:00,64.534,64.534,64.512,64.516,63200000.0
2009-09-09 19:37:00,64.526,64.535,64.514,64.535,78460000.0
2009-09-09 19:38:00,64.538,64.539,64.535,64.536,37050000.0
2009-09-09 19:39:00,64.544,64.544,64.518,64.528,46950000.0
2009-09-09 19:40:00,64.529,64.53,64.528,64.529,66090000.0
2009-09-09 19:41:00,64.53,64.535,64.529,64.535,49130000.0
2009-09-09 19:42:00,64.553,64.555,64.548,64.548,52110000.0
2009-09-09 19:45:00,64.547,64.547,64.54,64.54,150050000.0
2009-09-09 19:46:00,64.535,64.535,64.516,64.525,70030000.0
2009-09-09 19:47:00,64.513,64.532,64.513,64.529,79660000.0
2009-09-09 19:48:00,64.545,64.545,64.531,64.538,31550000.0
2009-09-09 19:49:00,64.512,64.535,64.512,64.535,40810000.0
2009-09-09 19:50:00,64.524,64.536,64.524,64.53,54900000.0
2009-09-09 19:51:00,64.557,64.557,64.524,64.531,117130000.0
2009-09-09 19:52:00,64.52,64.542,64.52,64.542,84190000.0
2009-09-09 19:53:00,64.545,64.546,64.53,64.544,35150000.0
2009-09-09 19:54:00,64.566,64.566,64.543,64.556,39530000.0
2009-09-09 19:55:00,64.555,64.557,64.549,64.557,13900000.0
2009-09-09 19:56:00,64.552,64.565,64.552,64.565,58910000.0
2009-09-09 19:57:00,64.583,64.61,64.577,64.599,54620000.0
2009-09-09 19:58:00,64.592,64.592,64.574,64.586,92380000.0
2009-09-09 19:59:00,64.549,64.559,64.516,64.551,146470000.0
2009-09-09 20:00:00,64.575,64.575,64.552,64.552,56520000.0
2009-09-09 20:01:00,64.573,64.607,64.57,64.604,112920000.0
2009-09-09 20:02:00,64.604,64.65,64.604,64.644,110740000.0
2009-09-09 20:03:00,64.65,64.65,64.583,64.593,81870000.0
2009-09-09 20:04:00,64.583,64.612,64.575,64.612,70770000.0
2009-09-09 20:05:00,64.607,64.622,64.595,64.605,41810000.0
2009-09-09 20:06:00,64.621,64.621,64.594,64.611,28540000.0
2009-09-09 20:07:00,64.599,64.615,64.57,64.589,45890000.0
2009-09-09 20:08:00,64.571,64.595,64.571,64.595,29400000.0
2009-09-09 20:09:00,64.606,64.609,64.556,64.593,31740000.0
2009-09-09 20:10:00,64.622,64.639,64.604,64.625,41520000.0
2009-09-09 20:11:00,64.629,64.639,64.623,64.631,72170000.0
2009-09-09 20:12:00,64.643,64.643,64.608,64.611,110420000.0
2009-09-09 20:13:00,64.611,64.611,64.578,64.588,72910000.0
2009-09-09 20:14:00,64.595,64.609,64.575,64.607,72820000.0
2009-09-09 20:15:00,64.599,64.631,64.591,64.6,80020000.0
2009-09-09 20:16:00,64.589,64.59,64.584,64.588,128060000.0
2009-09-09 20:17:00,64.602,64.62,64.596,64.596,140830000.0
2009-09-09 20:18:00,64.62,64.62,64.588,64.59,126170000.0
2009-09-09 20:19:00,64.588,64.617,64.576,64.597,110970000.0
2009-09-09 20:20:00,64.563,64.602,64.563,64.588,56190000.0
2009-09-09 20:21:00,64.604,64.604,64.575,64.586,85380000.0
2009-09-09 20:22:00,64.589,64.601,64.576,64.595,77090000.0
2009-09-09 20:23:00,64.605,64.605,64.586,64.599,67900000.0
2009-09-09 20:24:00,64.602,64.603,64.566,64.603,76460000.0
2009-09-09 20:25:00,64.601,64.601,64.575,64.596,64840000.0
2009-09-09 20:26:00,64.602,64.604,64.576,64.604,61340000.0
2009-09-09 20:27:00,64.614,64.617,64.594,64.617,57650000.0
2009-09-09 20:28:00,64.605,64.605,64.592,64.605,114810000.0
2009-09-09 20:29:00,64.602,64.606,64.601,64.604,92610000.0
2009-09-09 20:30:00,64.612,64.615,64.595,64.615,115650000.0
2009-09-09 20:31:00,64.619,64.63,64.606,64.627,79980000.0
2009-09-09 20:32:00,64.62,64.627,64.61,64.625,17090000.0
2009-09-09 20:33:00,64.637,64.637,64.614,64.62,72090000.0
2009-09-09 20:34:00,64.612,64.633,64.612,64.631,149850000.0
2009-09-09 20:35:00,64.621,64.628,64.598,64.61,131700000.0
2009-09-09 20:36:00,64.612,64.612,64.595,64.599,141750000.0
2009-09-09 20:37:00,64.598,64.608,64.588,64.608,119440000.0
2009-09-09 20:38:00,64.598,64.602,64.584,64.596,65460000.0
2009-09-09 20:39:00,64.614,64.614,64.59,64.59,86650000.0
2009-09-09 20:40:00,64.602,64.606,64.602,64.606,77700000.0
2009-09-09 20:41:00,64.604,64.623,64.604,64.623,71930000.0
2009-09-09 20:42:00,64.63,64.63,64.576,64.576,75900000.0
2009-09-09 20:43:00,64.572,64.618,64.57,64.591,63200000.0
2009-09-09 20:44:00,64.601,64.628,64.596,64.624,38950000.0
2009-09-09 20:45:00,64.645,64.645,64.606,64.627,58230000.0
2009-09-09 20:46:00,64.616,64.616,64.602,64.611,105960000.0
2009-09-09 20:47:00,64.617,64.62,64.615,64.617,100030000.0
2009-09-09 20:48:00,64.632,64.632,64.609,64.621,109570000.0
2009-09-09 20:49:00,64.617,64.62,64.617,64.618,75200000.0
2009-09-09 20:50:00,64.599,64.601,64.583,64.583,90250000.0
2009-09-09 20:51:00,64.601,64.601,64.571,64.587,69970000.0
2009-09-09 20:52:00,64.578,64.597,64.573,64.588,114920000.0
2009-09-09 20:53:00,64.576,64.583,64.564,64.577,123660000.0
2009-09-09 20:54:00,64.587,64.587,64.557,64.571,99400000.0
2009-09-09 20:55:00,64.553,64.578,64.553,64.572,112550000.0
2009-09-09 20:56:00,64.556,64.567,64.541,64.567,80960000.0
2009-09-09 20:57:00,64.588,64.588,64.563,64.583,28020000.0
2009-09-09 20:58:00,64.582,64.584,64.578,64.578,29230000.0
2009-09-09 20:59:00,64.562,64.601,64.562,64.592,95580000.0
2009-09-09 21:00:00,64.612,64.612,64.583,64.598,108230000.0
2009-09-09 21:01:00,64.579,64.581,64.561,64.561,21190000.0
2009-09-09 21:02:00,64.567,64.571,64.553,64.566,92350000.0
2009-09-09 21:03:00,64.58,64.58,64.539,64.542,120080000.0
2009-09-09 21:04:00,64.529,64.546,64.529,64.546,99080000.0
2009-09-09 21:05:00,64.549,64.554,64.546,64.548,90100000.0
2009-09-09 21:06:00,64.556,64.559,64.544,64.55,85100000.0
2009-09-09 21:07:00,64.551,64.555,64.534,64.555,68800000.0
2009-09-09 21:08:00,64.556,64.565,64.549,64.556,93770000.0
2009-09-09 21:09:00,64.56,64.568,64.538,64.551,106220000.0
2009-09-09 21:10:00,64.533,64.567,64.533,64.566,56700000.0
2009-09-09 21:11:00,64.562,64.575,64.553,64.553,103250000.0
2009-09-09 21:12:00,64.566,64.57,64.554,64.567,92580000.0
2009-09-09 21:13:00,64.556,64.564,64.55,64.55,98700000.0
2009-09-09 21:14:00,64.555,64.569,64.538,64.566,114020000.0
2009-09-09 21:15:00,64.574,64.574,64.557,64.574,94730000.0
2009-09-09 21:16:00,64.561,64.572,64.561,64.572,59620000.0
2009-09-09 21:17:00,64.576,64.577,64.575,64.575,54040000.0
2009-09-09 21:18:00,64.587,64.587,64.578,64.579,78660000.0
2009-09-09 21:21:00,64.585,64.585,64.565,64.576,54840000.0
2009-09-09 21:22:00,64.576,64.576,64.563,64.572,48960000.0
2009-09-09 21:23:00,64.575,64.579,64.561,64.575,105070000.0
2009-09-09 21:24:00,64.583,64.583,64.568,64.572,85850000.0
2009-09-09 21:25:00,64.562,64.577,64.562,64.577,75210000.0
2009-09-09 21:26:00,64.573,64.573,64.563,64.565,56310000.0
2009-09-09 21:27:00,64.577,64.577,64.539,64.548,48450000.0
2009-09-09 21:28:00,64.53,64.547,64.53,64.547,62180000.0
2009-09-09 21:29:00,64.54,64.546,64.538,64.541,119710000.0
2009-09-09 21:30:00,64.555,64.556,64.543,64.556,116090000.0
2009-09-09 21:31:00,64.54,64.553,64.54,64.549,117460000.0
2009-09-09 21:32:00,64.553,64.553,64.536,64.541,98710000.0
2009-09-09 21:33:00,64.556,64.556,64.533,64.547,100590000.0
2009-09-09 21:34:00,64.531,64.542,64.531,64.538,48480000.0
2009-09-09 21:35:00,64.538,64.545,64.526,64.536,103740000.0
2009-09-09 21:36:00,64.561,64.561,64.547,64.55,69380000.0
2009-09-09 21:37:00,64.549,64.556,64.549,64.556,57980000.0
2009-09-09 21:38:00,64.551,64.556,64.551,64.555,46680000.0
2009-09-09 21:39:00,64.561,64.57,64.546,64.559,101010000.0
2009-09-09 21:40:00,64.55,64.572,64.55,64.566,127940000.0
2009-09-09 21:41:00,64.577,64.577,64.562,64.574,160570000.0
2009-09-09 21:42:00,64.584,64.584,64.569,64.575,85300000.0
2009-09-09 21:44:00,64.566,64.576,64.566,64.576,105810000.0
2009-09-09 21:45:00,64.571,64.593,64.571,64.577,105790000.0
2009-09-09 21:46:00,64.571,64.581,64.553,64.577,124230000.0
2009-09-09 21:47:00,64.572,64.572,64.541,64.557,83710000.0
2009-09-09 21:48:00,64.565,64.565,64.543,64.548,78050000.0
2009-09-09 21:49:00,64.554,64.561,64.534,64.534,62050000.0
2009-09-09 21:50:00,64.54,64.553,64.524,64.537,123340000.0
2009-09-09 21:51:00,64.543,64.545,64.527,64.545,179260000.0
2009-09-09 21:52:00,64.549,64.576,64.549,64.564,131670000.0
2009-09-09 21:53:00,64.559,64.559,64.54,64.549,87500000.0
2009-09-09 21:54:00,64.555,64.555,64.542,64.542,86590000.0
2009-09-09 21:55:00,64.554,64.577,64.554,64.577,98500000.0
2009-09-09 21:56:00,64.586,64.617,64.586,64.59,94370000.0
2009-09-09 21:57:00,64.606,64.606,64.572,64.584,130260000.0
2009-09-09 21:58:00,64.563,64.582,64.562,64.58,147340000.0
2009-09-09 21:59:00,64.58,64.584,64.574,64.579,106850000.0
2009-09-09 22:00:00,64.582,64.585,64.576,64.581,139470000.0
2009-09-09 22:01:00,64.581,64.589,64.576,64.58,109830000.0
2009-09-09 22:02:00,64.571,64.58,64.571,64.572,105630000.0
2009-09-09 22:03:00,64.58,64.588,64.574,64.578,57810000.0
2009-09-09 22:04:00,64.576,64.58,64.56,64.567,55100000.0
2009-09-09 22:05:00,64.576,64.577,64.573,64.576,111830000.0
2009-09-09 22:06:00,64.589,64.589,64.565,64.583,84630000.0
2009-09-09 22:07:00,64.573,64.574,64.56,64.56,98220000.0
2009-09-09 22:09:00,64.591,64.591,64.567,64.576,87670000.0
2009-09-09 22:10:00,64.567,64.575,64.567,64.575,93690000.0
2009-09-09 22:11:00,64.567,64.57,64.566,64.57,105370000.0
2009-09-09 22:12:00,64.576,64.576,64.554,64.558,84470000.0
2009-09-09 22:13:00,64.552,64.553,64.541,64.551,90320000.0
2009-09-09 22:14:00,64.545,64.561,64.542,64.556,64500000.0
2009-09-09 22:15:00,64.564,64.568,64.541,64.557,117400000.0
2009-09-09 22:16:00,64.574,64.574,64.553,64.558,97470000.0
2009-09-09 22:17:00,64.58,64.582,64.566,64.577,116090000.0
2009-09-09 22:18:00,64.595,64.595,64.554,64.559,63140000.0
2009-09-09 22:20:00,64.551,64.559,64.544,64.546,97580000.0
2009-09-09 22:21:00,64.576,64.579,64.57,64.571,84020000.0
2009-09-09 22:22:00,64.574,64.582,64.56,64.582,70980000.0
2009-09-09 22:23:00,64.594,64.598,64.588,64.589,92070000.0
2009-09-09 22:24:00,64.586,64.586,64.561,64.575,115780000.0
2009-09-09 22:26:00,64.569,64.576,64.569,64.576,100910000.0
2009-09-09 22:27:00,64.585,64.586,64.578,64.578,70240000.0
2009-09-09 22:28:00,64.551,64.571,64.551,64.557,102970000.0
2009-09-09 22:29:00,64.55,64.561,64.549,64.55,117810000.0
2009-09-09 22:30:00,64.568,64.575,64.559,64.56,91460000.0
2009-09-09 22:31:00,64.566,64.571,64.551,64.551,67380000.0
2009-09-09 22:32:00,64.556,64.568,64.555,64.56,12430000.0
2009-09-09 22:33:00,64.574,64.574,64.558,64.574,124070000.0
2009-09-09 22:34:00,64.562,64.574,64.555,64.555,108920000.0
2009-09-09 22:36:00,64.58,64.58,64.555,64.56,128150000.0
2009-09-09 22:37:00,64.572,64.586,64.571,64.577,142100000.0
2009-09-09 22:38:00,64.554,64.564,64.551,64.554,83770000.0
2009-09-09 22:39:00,64.574,64.574,64.545,64.556,106930000.0
2009-09-09 22:40:00,64.569,64.583,64.542,64.583,90360000.0
2009-09-09 22:41:00,64.575,64.575,64.56,64.56,69950000.0
2009-09-09 22:42:00,64.585,64.585,64.549,64.559,78720000.0
2009-09-09 22:43:00,64.55,64.583,64.544,64.583,107610000.0
2009-09-09 22:44:00,64.558,64.567,64.557,64.567,63990000.0
2009-09-09 22:45:00,64.577,64.577,64.545,64.565,80290000.0
2009-09-09 22:47:00,64.572,64.585,64.572,64.584,68940000.0
2009-09-09 22:48:00,64.593,64.594,64.583,64.588,115090000.0
2009-09-09 22:49:00,64.561,64.577,64.561,64.574,69900000.0
2009-09-09 22:51:00,64.586,64.586,64.574,64.574,107950000.0
2009-09-09 22:52:00,64.576,64.577,64.568,64.577,96480000.0
2009-09-09 22:53:00,64.567,64.572,64.547,64.55,94250000.0
2009-09-09 22:54:00,64.559,64.573,64.553,64.573,73780000.0
2009-09-09 22:55:00,64.564,64.564,64.544,64.555,52930000.0
2009-09-09 22:57:00,64.559,64.574,64.554,64.557,62200000.0
2009-09-09 22:58:00,64.572,64.573,64.558,64.573,90970000.0
2009-09-09 22:59:00,64.571,64.604,64.571,64.604,97380000.0
2009-09-09 23:00:00,64.615,64.619,64.611,64.611,105830000.0
2009-09-09 23:01:00,64.593,64.593,64.571,64.571,46060000.0
2009-09-09 23:03:00,64.595,64.595,64.572,64.572,101670000.0
2009-09-09 23:05:00,64.579,64.589,64.551,64.589,97870000.0
2009-09-09 23:06:00,64.609,64.638,64.59,64.608,100900000.0
2009-09-09 23:08:00,64.598,64.619,64.598,64.613,98850000.0
2009-09-09 23:09:00,64.604,64.62,64.599,64.618,109990000.0
2009-09-09 23:10:00,64.602,64.621,64.602,64.617,85290000.0
2009-09-09 23:11:00,64.596,64.62,64.596,64.614,59660000.0
2009-09-09 23:12:00,64.614,64.629,64.606,64.611,29340000.0
2009-09-09 23:13:00,64.623,64.623,64.596,64.601,57660000.0
2009-09-09 23:14:00,64.591,64.605,64.591,64.593,87890000.0
2009-09-09 23:15:00,64.599,64.604,64.59,64.604,64030000.0
2009-09-09 23:17:00,64.582,64.604,64.582,64.598,88500000.0
2009-09-09 23:18:00,64.61,64.61,64.573,64.598,66740000.0
2009-09-09 23:20:00,64.589,64.602,64.574,64.586,80720000.0
2009-09-09 23:21:00,64.582,64.582,64.543,64.574,72720000.0
2009-09-09 23:22:00,64.559,64.565,64.559,64.559,84230000.0
2009-09-09 23:23:00,64.55,64.577,64.55,64.574,67320000.0
2009-09-09 23:24:00,64.571,64.582,64.56,64.575,31050000.0
2009-09-09 23:25:00,64.577,64.579,64.575,64.575,73350000.0
2009-09-09 23:27:00,64.583,64.583,64.547,64.547,87850000.0
2009-09-09 23:28:00,64.554,64.562,64.545,64.551,35320000.0
2009-09-09 23:29:00,64.564,64.594,64.564,64.594,88680000.0
2009-09-09 23:30:00,64.589,64.59,64.587,64.588,111480000.0
2009-09-09 23:31:00,64.578,64.579,64.575,64.578,110450000.0
2009-09-09 23:33:00,64.585,64.585,64.572,64.577,99890000.0
2009-09-09 23:34:00,64.558,64.572,64.558,64.567,81660000.0
2009-09-09 23:35:00,64.569,64.585,64.564,64.585,85410000.0
2009-09-09 23:36:00,64.603,64.603,64.561,64.561,27250000.0
2009-09-09 23:37:00,64.567,64.567,64.561,64.561,39760000.0
2009-09-09 23:38:00,64.565,64.567,64.561,64.561,37090000.0
2009-09-09 23:39:00,64.587,64.587,64.58,64.58,11830000.0
2009-09-09 23:40:00,64.549,64.557,64.549,64.557,47510000.0
2009-09-09 23:41:00,64.561,64.566,64.56,64.566,49790000.0
2009-09-09 23:42:00,64.584,64.584,64.556,64.561,40440000.0
2009-09-09 23:43:00,64.566,64.567,64.558,64.558,120010000.0
2009-09-09 23:44:00,64.564,64.564,64.551,64.557,55910000.0
2009-09-09 23:45:00,64.574,64.574,64.564,64.567,43880000.0
2009-09-09 23:46:00,64.548,64.554,64.54,64.547,53760000.0
2009-09-09 23:47:00,64.541,64.562,64.541,64.562,46730000.0
2009-09-09 23:48:00,64.553,64.554,64.543,64.551,77850000.0
2009-09-09 23:49:00,64.539,64.554,64.539,64.543,82190000.0
2009-09-09 23:50:00,64.546,64.546,64.53,64.53,103680000.0
2009-09-09 23:51:00,64.552,64.552,64.491,64.514,145390000.0
2009-09-09 23:52:00,64.505,64.514,64.501,64.511,51760000.0
2009-09-09 23:53:00,64.506,64.537,64.506,64.53,54170000.0
2009-09-09 23:54:00,64.541,64.541,64.487,64.503,41370000.0
2009-09-09 23:55:00,64.511,64.511,64.483,64.505,37630000.0
2009-09-09 23:56:00,64.489,64.503,64.483,64.496,45130000.0
2009-09-09 23:57:00,64.504,64.504,64.499,64.503,20090000.0
2009-09-09 23:58:00,64.511,64.524,64.511,64.518,24640000.0
2009-09-10 00:00:00,64.521,64.521,64.487,64.507,28980000.0
2009-09-10 00:01:00,64.509,64.517,64.509,64.517,65000000.0
2009-09-10 00:02:00,64.502,64.512,64.502,64.509,36300000.0
2009-09-10 00:03:00,64.525,64.525,64.51,64.51,67180000.0
2009-09-10 00:04:00,64.519,64.526,64.512,64.517,47750000.0
2009-09-10 00:05:00,64.518,64.523,64.504,64.515,81170000.0
2009-09-10 00:06:00,64.509,64.514,64.502,64.514,75380000.0
2009-09-10 00:07:00,64.509,64.522,64.509,64.516,46590000.0
2009-09-10 00:08:00,64.524,64.524,64.517,64.517,43890000.0
2009-09-10 00:09:00,64.514,64.514,64.499,64.499,17510000.0
2009-09-10 00:10:00,64.51,64.541,64.51,64.528,39980000.0
2009-09-10 00:11:00,64.523,64.553,64.523,64.553,87160000.0
2009-09-10 00:12:00,64.544,64.544,64.525,64.538,59990000.0
2009-09-10 00:14:00,64.521,64.537,64.521,64.537,100540000.0
2009-09-10 00:15:00,64.555,64.556,64.545,64.545,76240000.0
2009-09-10 00:16:00,64.568,64.578,64.566,64.568,52310000.0
2009-09-10 00:17:00,64.561,64.591,64.561,64.586,34030000.0
2009-09-10 00:18:00,64.559,64.559,64.535,64.54,44220000.0
2009-09-10 00:19:00,64.535,64.56,64.53,64.53,93550000.0
2009-09-10 00:20:00,64.519,64.526,64.518,64.526,92630000.0
2009-09-10 00:21:00,64.555,64.555,64.516,64.527,62170000.0
2009-09-10 00:22:00,64.521,64.527,64.521,64.526,64110000.0
2009-09-10 00:23:00,64.53,64.56,64.526,64.56,60980000.0
2009-09-10 00:24:00,64.553,64.553,64.53,64.53,97350000.0
2009-09-10 00:25:00,64.536,64.541,64.528,64.528,64570000.0
2009-09-10 00:26:00,64.536,64.551,64.533,64.548,82780000.0
2009-09-10 00:27:00,64.541,64.554,64.541,64.55,78740000.0
2009-09-10 00:28:00,64.541,64.548,64.54,64.548,128100000.0
2009-09-10 00:29:00,64.546,64.547,64.539,64.539,98270000.0
2009-09-10 00:30:00,64.554,64.555,64.532,64.555,81840000.0
2009-09-10 00:31:00,64.529,64.543,64.522,64.543,100260000.0
2009-09-10 00:33:00,64.553,64.553,64.539,64.539,81390000.0
2009-09-10 00:34:00,64.563,64.564,64.547,64.564,105580000.0
2009-09-10 00:35:00,64.577,64.59,64.569,64.588,61600000.0
2009-09-10 00:36:00,64.581,64.587,64.581,64.587,100290000.0
2009-09-10 00:37:00,64.578,64.594,64.572,64.586,68620000.0
2009-09-10 00:38:00,64.591,64.618,64.587,64.616,98740000.0
2009-09-10 00:39:00,64.633,64.633,64.613,64.613,70410000.0
2009-09-10 00:40:00,64.605,64.605,64.592,64.601,57540000.0
2009-09-10 00:41:00,64.608,64.621,64.605,64.616,96820000.0
2009-09-10 00:42:00,64.609,64.617,64.609,64.616,68080000.0
2009-09-10 00:43:00,64.607,64.613,64.592,64.592,97940000.0
2009-09-10 00:44:00,64.605,64.605,64.591,64.598,87810000.0
2009-09-10 00:45:00,64.616,64.618,64.609,64.609,113090000.0
2009-09-10 00:46:00,64.598,64.605,64.593,64.599,98630000.0
2009-09-10 00:47:00,64.589,64.604,64.575,64.588,70210000.0
2009-09-10 00:48:00,64.602,64.602,64.557,64.557,93190000.0
2009-09-10 00:50:00,64.578,64.58,64.576,64.578,73320000.0
2009-09-10 00:51:00,64.566,64.566,64.55,64.55,20290000.0
2009-09-10 00:52:00,64.561,64.574,64.561,64.57,49930000.0
2009-09-10 00:53:00,64.573,64.578,64.573,64.577,61660000.0
2009-09-10 00:54:00,64.597,64.597,64.589,64.589,68440000.0
2009-09-10 00:56:00,64.589,64.592,64.581,64.586,133980000.0
2009-09-10 00:57:00,64.584,64.584,64.578,64.58,41190000.0
2009-09-10 00:58:00,64.585,64.59,64.572,64.572,67340000.0
2009-09-10 00:59:00,64.589,64.605,64.589,64.589,71460000.0
2009-09-10 01:00:00,64.605,64.614,64.596,64.614,101010000.0
2009-09-10 01:01:00,64.611,64.621,64.605,64.605,38440000.0
2009-09-10 01:02:00,64.625,64.628,64.619,64.619,75070000.0
2009-09-10 01:03:00,64.627,64.627,64.62,64.62,45800000.0
2009-09-10 01:05:00,64.606,64.617,64.606,64.609,82020000.0
2009-09-10 01:06:00,64.627,64.627,64.618,64.618,34940000.0
2009-09-10 01:07:00,64.614,64.614,64.601,64.614,47990000.0
2009-09-10 01:08:00,64.609,64.61,64.607,64.609,65580000.0
2009-09-10 01:09:00,64.627,64.627,64.617,64.618,46290000.0
2009-09-10 01:11:00,64.614,64.622,64.605,64.618,94320000.0
2009-09-10 01:12:00,64.606,64.606,64.593,64.606,94800000.0
2009-09-10 01:13:00,64.601,64.607,64.6,64.607,158150000.0
2009-09-10 01:14:00,64.618,64.619,64.617,64.619,73720000.0
2009-09-10 01:15:00,64.609,64.615,64.591,64.591,80250000.0
2009-09-10 01:16:00,64.597,64.597,64.59,64.59,34320000.0
2009-09-10 01:17:00,64.599,64.606,64.585,64.603,48300000.0
2009-09-10 01:18:00,64.614,64.614,64.594,64.609,47080000.0
2009-09-10 01:19:00,64.599,64.624,64.575,64.624,118830000.0
2009-09-10 01:20:00,64.618,64.619,64.614,64.617,85770000.0
2009-09-10 01:21:00,64.624,64.624,64.6,64.6,42100000.0
2009-09-10 01:22:00,64.614,64.625,64.614,64.624,40410000.0
2009-09-10 01:23:00,64.628,64.629,64.627,64.629,14320000.0
2009-09-10 01:24:00,64.643,64.643,64.624,64.629,57790000.0
2009-09-10 01:26:00,64.638,64.64,64.637,64.639,88530000.0
2009-09-10 01:27:00,64.646,64.646,64.633,64.633,148790000.0
2009-09-10 01:28:00,64.625,64.626,64.613,64.626,56040000.0
2009-09-10 01:30:00,64.635,64.638,64.63,64.632,115880000.0
2009-09-10 01:31:00,64.629,64.637,64.623,64.637,86140000.0
2009-09-10 01:32:00,64.627,64.643,64.616,64.634,70590000.0
2009-09-10 01:33:00,64.627,64.634,64.611,64.634,40650000.0
2009-09-10 01:34:00,64.626,64.639,64.623,64.628,26490000.0
2009-09-10 01:35:00,64.637,64.637,64.621,64.628,56040000.0
2009-09-10 01:36:00,64.645,64.645,64.616,64.628,31100000.0
2009-09-10 01:37:00,64.639,64.64,64.637,64.638,26250000.0
2009-09-10 01:38:00,64.611,64.633,64.611,64.633,47430000.0
2009-09-10 01:39:00,64.646,64.646,64.621,64.621,68900000.0
2009-09-10 01:40:00,64.636,64.639,64.627,64.627,105190000.0
2009-09-10 01:41:00,64.637,64.639,64.637,64.637,69570000.0
2009-09-10 01:42:00,64.642,64.642,64.622,64.639,72400000.0
2009-09-10 01:43:00,64.629,64.644,64.623,64.643,80350000.0
2009-09-10 01:44:00,64.641,64.648,64.64,64.647,135090000.0
2009-09-10 01:45:00,64.643,64.643,64.609,64.609,142290000.0
2009-09-10 01:46:00,64.619,64.635,64.619,64.634,125370000.0
2009-09-10 01:47:00,64.631,64.653,64.61,64.653,121870000.0
2009-09-10 01:48:00,64.644,64.644,64.614,64.614,58630000.0
2009-09-10 01:49:00,64.604,64.621,64.601,64.601,88610000.0
2009-09-10 01:50:00,64.618,64.624,64.61,64.619,78490000.0
2009-09-10 01:51:00,64.619,64.621,64.616,64.619,64510000.0
2009-09-10 01:52:00,64.628,64.628,64.613,64.618,78350000.0
2009-09-10 01:53:00,64.603,64.626,64.603,64.626,61000000.0
2009-09-10 01:54:00,64.633,64.633,64.603,64.603,61970000.0
2009-09-10 01:55:00,64.619,64.629,64.605,64.618,53930000.0
2009-09-10 01:56:00,64.607,64.629,64.604,64.604,113140000.0
2009-09-10 01:57:00,64.635,64.635,64.606,64.623,93080000.0
2009-09-10 01:58:00,64.627,64.645,64.625,64.643,116600000.0
2009-09-10 02:01:00,64.641,64.668,64.638,64.641,54430000.0
2009-09-10 02:02:00,64.631,64.645,64.631,64.638,72260000.0
2009-09-10 02:03:00,64.653,64.653,64.626,64.638,52050000.0
2009-09-10 02:04:00,64.628,64.65,64.616,64.646,58100000.0
2009-09-10 02:05:00,64.641,64.669,64.641,64.666,50080000.0
2009-09-10 02:06:00,64.657,64.664,64.643,64.643,93010000.0
2009-09-10 02:07:00,64.646,64.646,64.638,64.645,77080000.0
2009-09-10 02:08:00,64.643,64.715,64.643,64.711,102000000.0
2009-09-10 02:09:00,64.715,64.715,64.702,64.708,71020000.0
2009-09-10 02:10:00,64.706,64.706,64.679,64.679,7000000.0
2009-09-10 02:11:00,64.682,64.691,64.676,64.686,58170000.0
2009-09-10 02:12:00,64.676,64.676,64.667,64.667,38910000.0
2009-09-10 02:13:00,64.656,64.674,64.648,64.648,48150000.0
2009-09-10 02:14:00,64.653,64.656,64.642,64.656,75770000.0
2009-09-10 02:15:00,64.666,64.673,64.653,64.665,89580000.0
2009-09-10 02:16:00,64.659,64.668,64.645,64.651,138290000.0
2009-09-10 02:17:00,64.67,64.676,64.67,64.671,58920000.0
2009-09-10 02:18:00,64.67,64.675,64.663,64.675,77410000.0
2009-09-10 02:19:00,64.677,64.684,64.663,64.675,30050000.0
2009-09-10 02:20:00,64.667,64.682,64.663,64.678,38200000.0
2009-09-10 02:21:00,64.689,64.694,64.675,64.694,40110000.0
2009-09-10 02:23:00,64.672,64.693,64.672,64.685,85840000.0
2009-09-10 02:24:00,64.681,64.681,64.656,64.659,37240000.0
2009-09-10 02:25:00,64.678,64.683,64.663,64.683,41410000.0
2009-09-10 02:27:00,64.706,64.706,64.7,64.701,55180000.0
2009-09-10 02:28:00,64.687,64.691,64.675,64.679,53270000.0
2009-09-10 02:29:00,64.666,64.691,64.658,64.662,97240000.0
2009-09-10 02:30:00,64.689,64.69,64.666,64.671,145120000.0
2009-09-10 02:31:00,64.676,64.677,64.67,64.677,58090000.0
2009-09-10 02:33:00,64.697,64.697,64.69,64.691,110010000.0
2009-09-10 02:34:00,64.703,64.703,64.684,64.69,78610000.0
2009-09-10 02:35:00,64.681,64.687,64.681,64.685,68260000.0
2009-09-10 02:36:00,64.716,64.716,64.709,64.709,40210000.0
2009-09-10 02:37:00,64.696,64.704,64.692,64.704,25200000.0
2009-09-10 02:39:00,64.716,64.716,64.689,64.707,23510000.0
2009-09-10 02:40:00,64.688,64.703,64.686,64.692,29770000.0
2009-09-10 02:41:00,64.709,64.709,64.707,64.708,34850000.0
2009-09-10 02:42:00,64.708,64.722,64.703,64.718,60040000.0
2009-09-10 02:43:00,64.69,64.713,64.69,64.706,94740000.0
2009-09-10 02:44:00,64.68,64.704,64.68,64.689,62170000.0
2009-09-10 02:45:00,64.707,64.707,64.698,64.699,62650000.0
2009-09-10 02:46:00,64.718,64.72,64.716,64.716,64950000.0
2009-09-10 02:47:00,64.68,64.687,64.68,64.686,108500000.0
2009-09-10 02:48:00,64.708,64.71,64.68,64.68,130570000.0
2009-09-10 02:49:00,64.692,64.709,64.686,64.692,118340000.0
2009-09-10 02:50:00,64.703,64.703,64.68,64.68,98570000.0
2009-09-10 02:51:00,64.705,64.705,64.684,64.684,49240000.0
2009-09-10 02:52:00,64.674,64.703,64.672,64.672,73700000.0
2009-09-10 02:53:00,64.693,64.693,64.666,64.686,73130000.0
2009-09-10 02:54:00,64.687,64.7,64.667,64.674,57510000.0
2009-09-10 02:55:00,64.675,64.699,64.658,64.663,63430000.0
2009-09-10 02:56:00,64.654,64.682,64.654,64.667,52530000.0
2009-09-10 02:57:00,64.649,64.657,64.649,64.657,48700000.0
2009-09-10 02:58:00,64.688,64.693,64.658,64.661,45900000.0
2009-09-10 02:59:00,64.667,64.703,64.667,64.703,95620000.0
2009-09-10 03:00:00,64.688,64.7,64.675,64.7,82210000.0
2009-09-10 03:01:00,64.672,64.699,64.667,64.694,98600000.0
2009-09-10 03:02:00,64.665,64.693,64.665,64.685,69010000.0
2009-09-10 03:03:00,64.682,64.694,64.682,64.688,13150000.0
2009-09-10 03:04:00,64.677,64.687,64.664,64.669,92730000.0
2009-09-10 03:05:00,64.697,64.697,64.673,64.684,79730000.0
2009-09-10 03:06:00,64.701,64.722,64.679,64.7,100260000.0
2009-09-10 03:07:00,64.713,64.736,64.696,64.736,66620000.0
2009-09-10 03:08:00,64.742,64.742,64.713,64.726,12420000.0
2009-09-10 03:09:00,64.733,64.733,64.705,64.718,66500000.0
2009-09-10 03:10:00,64.722,64.722,64.696,64.697,9960000.0
2009-09-10 03:11:00,64.71,64.721,64.705,64.711,92550000.0
2009-09-10 03:12:00,64.718,64.718,64.697,64.706,83550000.0
2009-09-10 03:13:00,64.698,64.714,64.698,64.708,106210000.0
2009-09-10 03:14:00,64.693,64.716,64.693,64.699,65070000.0
2009-09-10 03:15:00,64.709,64.709,64.686,64.686,5450000.0
2009-09-10 03:16:00,64.693,64.713,64.685,64.713,72320000.0
2009-09-10 03:17:00,64.698,64.718,64.696,64.715,97340000.0
2009-09-10 03:18:00,64.7,64.722,64.694,64.694,67710000.0
2009-09-10 03:19:00,64.697,64.71,64.696,64.705,11470000.0
2009-09-10 03:20:00,64.707,64.712,64.686,64.699,100380000.0
2009-09-10 03:21:00,64.703,64.703,64.666,64.671,71160000.0
2009-09-10 03:22:00,64.669,64.678,64.669,64.678,2450000.0
2009-09-10 03:23:00,64.688,64.688,64.666,64.667,9580000.0
2009-09-10 03:24:00,64.694,64.694,64.666,64.677,95700000.0
2009-09-10 03:25:00,64.661,64.674,64.661,64.666,77690000.0
2009-09-10 03:26:00,64.647,64.67,64.644,64.65,95880000.0
2009-09-10 03:27:00,64.662,64.662,64.629,64.648,64550000.0
2009-09-10 03:28:00,64.653,64.653,64.632,64.638,11100000.0
2009-09-10 03:29:00,64.642,64.66,64.635,64.655,70580000.0
2009-09-10 03:30:00,64.654,64.659,64.626,64.638,51930000.0
2009-09-10 03:31:00,64.645,64.657,64.608,64.638,51950000.0
2009-09-10 03:32:00,64.631,64.659,64.622,64.657,54980000.0
2009-09-10 03:33:00,64.647,64.648,64.614,64.646,99590000.0
2009-09-10 03:34:00,64.631,64.652,64.626,64.652,82680000.0
2009-09-10 03:35:00,64.627,64.652,64.613,64.645,96440000.0
2009-09-10 03:36:00,64.649,64.649,64.6,64.629,67610000.0
2009-09-10 03:37:00,64.625,64.633,64.604,64.618,14510000.0
2009-09-10 03:38:00,64.629,64.631,64.583,64.631,70290000.0
2009-09-10 03:39:00,64.631,64.631,64.608,64.622,13150000.0
2009-09-10 03:40:00,64.633,64.634,64.604,64.634,44760000.0
2009-09-10 03:41:00,64.611,64.642,64.611,64.634,92960000.0
2009-09-10 03:42:00,64.642,64.647,64.619,64.64,72860000.0
2009-09-10 03:43:00,64.645,64.65,64.639,64.64,101570000.0
2009-09-10 03:44:00,64.612,64.651,64.612,64.648,66080000.0
2009-09-10 03:45:00,64.646,64.646,64.624,64.633,7370000.0
2009-09-10 03:46:00,64.621,64.64,64.615,64.631,81230000.0
2009-09-10 03:47:00,64.646,64.655,64.623,64.643,96600000.0
2009-09-10 03:48:00,64.631,64.651,64.621,64.64,63120000.0
2009-09-10 03:49:00,64.632,64.637,64.617,64.617,6020000.0
2009-09-10 03:50:00,64.643,64.643,64.614,64.638,51110000.0
2009-09-10 03:51:00,64.603,64.634,64.603,64.634,47770000.0
2009-09-10 03:52:00,64.607,64.629,64.593,64.602,101380000.0
2009-09-10 03:53:00,64.633,64.633,64.606,64.631,74400000.0
2009-09-10 03:54:00,64.626,64.63,64.596,64.618,95210000.0
2009-09-10 03:55:00,64.608,64.63,64.608,64.619,67450000.0
2009-09-10 03:56:00,64.628,64.629,64.628,64.629,4510000.0
2009-09-10 03:57:00,64.624,64.637,64.609,64.635,66710000.0
2009-09-10 03:58:00,64.635,64.645,64.607,64.619,55280000.0
2009-09-10 03:59:00,64.602,64.641,64.599,64.626,49870000.0
2009-09-10 04:00:00,64.622,64.622,64.601,64.61,46240000.0
2009-09-10 04:01:00,64.601,64.621,64.595,64.605,95250000.0
2009-09-10 04:02:00,64.622,64.622,64.594,64.606,73930000.0
2009-09-10 04:03:00,64.61,64.61,64.578,64.582,101090000.0
2009-09-10 04:04:00,64.573,64.611,64.569,64.592,73400000.0
2009-09-10 04:05:00,64.603,64.603,64.593,64.593,6950000.0
2009-09-10 04:06:00,64.589,64.599,64.57,64.589,69830000.0
2009-09-10 04:07:00,64.581,64.588,64.568,64.588,10900000.0
2009-09-10 04:08:00,64.579,64.601,64.574,64.596,109020000.0
2009-09-10 04:09:00,64.607,64.624,64.576,64.598,94770000.0
2009-09-10 04:10:00,64.624,64.624,64.594,64.609,47760000.0
2009-09-10 04:11:00,64.628,64.628,64.614,64.62,72640000.0
2009-09-10 04:12:00,64.624,64.624,64.597,64.608,70110000.0
2009-09-10 04:13:00,64.583,64.612,64.583,64.593,59870000.0
2009-09-10 04:15:00,64.608,64.619,64.598,64.615,52660000.0
2009-09-10 04:16:00,64.589,64.597,64.588,64.597,49880000.0
2009-09-10 04:17:00,64.622,64.622,64.59,64.606,49180000.0
2009-09-10 04:18:00,64.614,64.621,64.595,64.608,99830000.0
2009-09-10 04:19:00,64.608,64.609,64.606,64.606,72390000.0
2009-09-10 04:20:00,64.606,64.616,64.606,64.616,91900000.0
2009-09-10 04:21:00,64.634,64.634,64.613,64.613,65080000.0
2009-09-10 04:23:00,64.604,64.61,64.585,64.606,128160000.0
2009-09-10 04:24:00,64.604,64.607,64.597,64.598,96820000.0
2009-09-10 04:25:00,64.608,64.618,64.595,64.612,53080000.0
2009-09-10 04:26:00,64.626,64.627,64.618,64.618,79170000.0
2009-09-10 04:27:00,64.623,64.623,64.593,64.593,73490000.0
2009-09-10 04:28:00,64.603,64.624,64.595,64.624,56590000.0
2009-09-10 04:29:00,64.601,64.622,64.587,64.608,69860000.0
2009-09-10 04:30:00,64.602,64.603,64.576,64.603,55440000.0
2009-09-10 04:31:00,64.57,64.594,64.565,64.594,52260000.0
2009-09-10 04:32:00,64.597,64.597,64.566,64.593,46590000.0
2009-09-10 04:33:00,64.58,64.58,64.534,64.56,104600000.0
2009-09-10 04:34:00,64.541,64.569,64.534,64.546,86670000.0
2009-09-10 04:35:00,64.538,64.572,64.538,64.564,99320000.0
2009-09-10 04:36:00,64.573,64.573,64.544,64.551,72020000.0
2009-09-10 04:37:00,64.543,64.557,64.536,64.55,13020000.0
2009-09-10 04:38:00,64.533,64.549,64.533,64.537,13150000.0
2009-09-10 04:39:00,64.565,64.567,64.553,64.567,56220000.0
2009-09-10 04:40:00,64.569,64.574,64.561,64.569,47640000.0
2009-09-10 04:41:00,64.575,64.575,64.546,64.566,103230000.0
2009-09-10 04:42:00,64.574,64.574,64.55,64.55,79210000.0
2009-09-10 04:43:00,64.559,64.582,64.559,64.576,113050000.0
2009-09-10 04:44:00,64.569,64.576,64.569,64.576,67520000.0
2009-09-10 04:45:00,64.584,64.584,64.573,64.573,5080000.0
2009-09-10 04:46:00,64.573,64.578,64.554,64.554,64440000.0
2009-09-10 04:47:00,64.566,64.573,64.543,64.573,70400000.0
2009-09-10 04:48:00,64.576,64.576,64.561,64.562,116380000.0
2009-09-10 04:49:00,64.553,64.565,64.553,64.562,136540000.0
2009-09-10 04:50:00,64.554,64.579,64.544,64.573,116960000.0
2009-09-10 04:51:00,64.573,64.574,64.547,64.566,109360000.0
2009-09-10 04:52:00,64.557,64.583,64.557,64.583,49630000.0
2009-09-10 04:53:00,64.571,64.602,64.569,64.585,79910000.0
2009-09-10 04:54:00,64.594,64.594,64.557,64.587,77210000.0
2009-09-10 04:55:00,64.579,64.583,64.557,64.583,63940000.0
2009-09-10 04:56:00,64.583,64.583,64.559,64.577,70450000.0
2009-09-10 04:57:00,64.572,64.573,64.555,64.573,58310000.0
2009-09-10 04:58:00,64.566,64.584,64.565,64.584,55990000.0
2009-09-10 05:00:00,64.595,64.595,64.564,64.577,111550000.0
2009-09-10 05:01:00,64.584,64.584,64.569,64.576,91520000.0
2009-09-10 05:02:00,64.586,64.596,64.571,64.596,106440000.0
2009-09-10 05:03:00,64.584,64.584,64.565,64.583,72260000.0
2009-09-10 05:04:00,64.574,64.578,64.564,64.577,12630000.0
2009-09-10 05:05:00,64.568,64.583,64.568,64.583,73910000.0
2009-09-10 05:06:00,64.591,64.591,64.557,64.577,72330000.0
2009-09-10 05:07:00,64.567,64.574,64.555,64.574,81880000.0
2009-09-10 05:08:00,64.576,64.583,64.564,64.583,138560000.0
2009-09-10 05:09:00,64.588,64.599,64.571,64.585,144960000.0
2009-09-10 05:10:00,64.589,64.606,64.589,64.596,129760000.0
2009-09-10 05:11:00,64.598,64.607,64.596,64.597,108460000.0
2009-09-10 05:12:00,64.615,64.615,64.588,64.601,53950000.0
2009-09-10 05:13:00,64.616,64.616,64.61,64.61,95770000.0
2009-09-10 05:14:00,64.601,64.615,64.601,64.602,84460000.0
2009-09-10 05:15:00,64.624,64.624,64.604,64.609,60910000.0
2009-09-10 05:16:00,64.591,64.603,64.581,64.581,78860000.0
2009-09-10 05:17:00,64.588,64.602,64.585,64.596,53610000.0
2009-09-10 05:18:00,64.587,64.604,64.584,64.597,61710000.0
2009-09-10 05:19:00,64.596,64.597,64.576,64.588,51990000.0
2009-09-10 05:20:00,64.584,64.584,64.57,64.57,117960000.0
2009-09-10 05:21:00,64.596,64.596,64.588,64.594,86530000.0
2009-09-10 05:22:00,64.581,64.602,64.581,64.597,114900000.0
2009-09-10 05:23:00,64.608,64.615,64.603,64.609,74160000.0
2009-09-10 05:24:00,64.605,64.621,64.604,64.621,7900000.0
2009-09-10 05:25:00,64.614,64.617,64.606,64.616,10720000.0
2009-09-10 05:26:00,64.606,64.613,64.595,64.613,115250000.0
2009-09-10 05:27:00,64.607,64.607,64.598,64.598,87980000.0
2009-09-10 05:28:00,64.609,64.617,64.609,64.61,124350000.0
2009-09-10 05:29:00,64.609,64.626,64.604,64.626,74090000.0
2009-09-10 05:30:00,64.622,64.628,64.617,64.621,21030000.0
2009-09-10 05:31:00,64.603,64.621,64.603,64.619,51470000.0
2009-09-10 05:32:00,64.61,64.626,64.602,64.626,121840000.0
2009-09-10 05:33:00,64.624,64.625,64.607,64.625,101810000.0
2009-09-10 05:34:00,64.619,64.627,64.619,64.627,79110000.0
2009-09-10 05:35:00,64.62,64.63,64.613,64.619,64600000.0
2009-09-10 05:36:00,64.62,64.635,64.62,64.635,42770000.0
2009-09-10 05:37:00,64.61,64.625,64.61,64.625,27440000.0
2009-09-10 05:38:00,64.62,64.632,64.614,64.619,49390000.0
2009-09-10 05:39:00,64.634,64.636,64.615,64.636,25410000.0
2009-09-10 05:40:00,64.638,64.639,64.637,64.639,28460000.0
2009-09-10 05:41:00,64.629,64.643,64.614,64.643,43230000.0
2009-09-10 05:42:00,64.637,64.651,64.627,64.636,62100000.0
2009-09-10 05:43:00,64.633,64.633,64.615,64.627,104650000.0
2009-09-10 05:44:00,64.63,64.641,64.626,64.637,66900000.0
2009-09-10 05:45:00,64.633,64.633,64.619,64.629,70320000.0
2009-09-10 05:46:00,64.623,64.641,64.623,64.641,73270000.0
2009-09-10 05:47:00,64.638,64.646,64.629,64.629,128660000.0
2009-09-10 05:48:00,64.643,64.643,64.613,64.625,144360000.0
2009-09-10 05:49:00,64.618,64.629,64.596,64.616,124360000.0
2009-09-10 05:50:00,64.591,64.62,64.591,64.601,114460000.0
2009-09-10 05:51:00,64.625,64.631,64.605,64.62,54160000.0
2009-09-10 05:52:00,64.618,64.624,64.612,64.618,86170000.0
2009-09-10 05:53:00,64.634,64.634,64.607,64.612,85170000.0
2009-09-10 05:54:00,64.625,64.627,64.606,64.627,71490000.0
2009-09-10 05:55:00,64.622,64.622,64.586,64.599,82140000.0
2009-09-10 05:56:00,64.614,64.617,64.599,64.61,59630000.0
2009-09-10 05:57:00,64.612,64.612,64.57,64.576,63330000.0
2009-09-10 05:58:00,64.586,64.586,64.564,64.585,52410000.0
2009-09-10 05:59:00,64.573,64.593,64.573,64.585,109840000.0
2009-09-10 06:00:00,64.594,64.594,64.574,64.585,92760000.0
2009-09-10 06:01:00,64.594,64.599,64.59,64.59,107770000.0
2009-09-10 06:02:00,64.571,64.591,64.568,64.587,73390000.0
2009-09-10 06:03:00,64.583,64.594,64.578,64.594,10520000.0
2009-09-10 06:04:00,64.585,64.59,64.572,64.577,63360000.0
2009-09-10 06:05:00,64.594,64.594,64.569,64.585,66410000.0
2009-09-10 06:06:00,64.585,64.594,64.575,64.589,97490000.0
2009-09-10 06:07:00,64.598,64.608,64.59,64.608,36460000.0
2009-09-10 06:08:00,64.604,64.604,64.562,64.563,78420000.0
2009-09-10 06:09:00,64.576,64.576,64.563,64.575,37510000.0
2009-09-10 06:10:00,64.568,64.585,64.566,64.584,71300000.0
2009-09-10 06:11:00,64.559,64.582,64.559,64.582,90510000.0
2009-09-10 06:12:00,64.576,64.576,64.568,64.568,32740000.0
2009-09-10 06:13:00,64.585,64.585,64.562,64.576,48800000.0
2009-09-10 06:14:00,64.578,64.581,64.564,64.564,64190000.0
2009-09-10 06:15:00,64.581,64.582,64.556,64.582,44620000.0
2009-09-10 06:16:00,64.555,64.579,64.553,64.558,49210000.0
2009-09-10 06:17:00,64.563,64.563,64.542,64.55,82560000.0
2009-09-10 06:18:00,64.563,64.573,64.543,64.563,86180000.0
2009-09-10 06:19:00,64.564,64.567,64.552,64.567,144660000.0
2009-09-10 06:20:00,64.574,64.574,64.551,64.551,64160000.0
2009-09-10 06:21:00,64.573,64.575,64.564,64.575,77800000.0
2009-09-10 06:22:00,64.568,64.573,64.562,64.567,31380000.0
2009-09-10 06:23:00,64.574,64.574,64.564,64.569,45750000.0
2009-09-10 06:24:00,64.575,64.575,64.553,64.565,44820000.0
2009-09-10 06:25:00,64.579,64.598,64.567,64.586,116960000.0
2009-09-10 06:26:00,64.598,64.61,64.591,64.605,77470000.0
2009-09-10 06:27:00,64.606,64.609,64.582,64.589,42090000.0
2009-09-10 06:28:00,64.582,64.602,64.582,64.597,42080000.0
2009-09-10 06:30:00,64.605,64.607,64.583,64.607,54640000.0
2009-09-10 06:31:00,64.601,64.612,64.595,64.607,58800000.0
2009-09-10 06:32:00,64.601,64.612,64.595,64.609,92670000.0
2009-09-10 06:33:00,64.598,64.613,64.594,64.594,143810000.0
2009-09-10 06:34:00,64.607,64.607,64.6,64.601,57920000.0
2009-09-10 06:35:00,64.606,64.606,64.58,64.58,113970000.0
2009-09-10 06:36:00,64.604,64.604,64.584,64.589,115310000.0
2009-09-10 06:37:00,64.597,64.597,64.589,64.59,87820000.0
2009-09-10 06:38:00,64.574,64.603,64.574,64.593,73070000.0
2009-09-10 06:39:00,64.602,64.602,64.582,64.588,43570000.0
2009-09-10 06:40:00,64.586,64.594,64.582,64.587,27650000.0
2009-09-10 06:41:00,64.597,64.613,64.583,64.605,53990000.0
2009-09-10 06:42:00,64.605,64.607,64.585,64.607,29150000.0
2009-09-10 06:43:00,64.604,64.604,64.582,64.582,34930000.0
2009-09-10 06:44:00,64.595,64.595,64.564,64.579,40420000.0
2009-09-10 06:45:00,64.576,64.576,64.555,64.573,66940000.0
2009-09-10 06:46:00,64.571,64.571,64.545,64.565,112440000.0
2009-09-10 06:47:00,64.543,64.551,64.524,64.535,74180000.0
2009-09-10 06:48:00,64.553,64.564,64.529,64.564,67720000.0
2009-09-10 06:49:00,64.547,64.552,64.535,64.552,87770000.0
2009-09-10 06:50:00,64.564,64.564,64.543,64.559,130500000.0
2009-09-10 06:51:00,64.566,64.566,64.543,64.552,137890000.0
2009-09-10 06:52:00,64.548,64.56,64.546,64.556,136000000.0
2009-09-10 06:53:00,64.556,64.56,64.553,64.557,118830000.0
2009-09-10 06:54:00,64.563,64.563,64.524,64.538,56170000.0
2009-09-10 06:55:00,64.538,64.554,64.533,64.533,90530000.0
2009-09-10 06:56:00,64.539,64.541,64.527,64.537,81340000.0
2009-09-10 06:57:00,64.539,64.541,64.522,64.536,65130000.0
2009-09-10 06:58:00,64.542,64.542,64.509,64.509,81520000.0
2009-09-10 06:59:00,64.494,64.542,64.494,64.542,65100000.0
2009-09-10 07:00:00,64.548,64.562,64.532,64.557,60750000.0
2009-09-10 07:01:00,64.548,64.566,64.543,64.566,55740000.0
2009-09-10 07:02:00,64.559,64.574,64.557,64.568,107450000.0
2009-09-10 07:03:00,64.573,64.573,64.553,64.565,91020000.0
2009-09-10 07:04:00,64.565,64.573,64.555,64.568,119910000.0
2009-09-10 07:05:00,64.575,64.575,64.544,64.559,80640000.0
2009-09-10 07:06:00,64.559,64.561,64.55,64.561,11830000.0
2009-09-10 07:07:00,64.559,64.571,64.555,64.561,147190000.0
2009-09-10 07:08:00,64.567,64.576,64.56,64.576,55730000.0
2009-09-10 07:09:00,64.586,64.586,64.564,64.583,118280000.0
2009-09-10 07:10:00,64.575,64.575,64.563,64.575,113700000.0
2009-09-10 07:11:00,64.568,64.575,64.562,64.575,82420000.0
2009-09-10 07:12:00,64.584,64.584,64.562,64.583,78510000.0
2009-09-10 07:13:00,64.56,64.573,64.559,64.559,41180000.0
2009-09-10 07:14:00,64.568,64.581,64.563,64.575,27700000.0
2009-09-10 07:15:00,64.572,64.594,64.572,64.587,52050000.0
2009-09-10 07:16:00,64.575,64.585,64.56,64.585,29360000.0
2009-09-10 07:17:00,64.587,64.589,64.567,64.589,27290000.0
2009-09-10 07:18:00,64.596,64.599,64.577,64.594,42740000.0
2009-09-10 07:19:00,64.599,64.614,64.591,64.591,72170000.0
2009-09-10 07:20:00,64.604,64.613,64.587,64.613,105540000.0
2009-09-10 07:21:00,64.615,64.616,64.61,64.615,75590000.0
2009-09-10 07:22:00,64.626,64.636,64.62,64.636,76180000.0
2009-09-10 07:23:00,64.636,64.636,64.613,64.616,88250000.0
2009-09-10 07:24:00,64.628,64.632,64.614,64.629,133030000.0
2009-09-10 07:25:00,64.615,64.622,64.6,64.622,133620000.0
2009-09-10 07:26:00,64.618,64.625,64.609,64.609,129300000.0
2009-09-10 07:27:00,64.62,64.63,64.618,64.618,106650000.0
2009-09-10 07:28:00,64.62,64.631,64.614,64.627,46890000.0
2009-09-10 07:29:00,64.624,64.634,64.624,64.63,87590000.0
2009-09-10 07:30:00,64.637,64.637,64.623,64.628,79760000.0
2009-09-10 07:31:00,64.62,64.627,64.619,64.619,61150000.0
2009-09-10 07:32:00,64.631,64.659,64.627,64.656,79610000.0
2009-09-10 07:33:00,64.651,64.664,64.64,64.664,62220000.0
2009-09-10 07:34:00,64.659,64.666,64.659,64.666,64170000.0
2009-09-10 07:35:00,64.656,64.671,64.636,64.644,50290000.0
2009-09-10 07:36:00,64.663,64.667,64.652,64.666,113820000.0
2009-09-10 07:37:00,64.641,64.662,64.64,64.64,89880000.0
2009-09-10 07:38:00,64.646,64.653,64.643,64.653,112200000.0
2009-09-10 07:39:00,64.657,64.675,64.645,64.675,82770000.0
2009-09-10 07:40:00,64.667,64.69,64.663,64.69,13200000.0
2009-09-10 07:41:00,64.688,64.694,64.673,64.694,101190000.0
2009-09-10 07:42:00,64.687,64.694,64.683,64.687,74850000.0
2009-09-10 07:43:00,64.69,64.697,64.69,64.691,71850000.0
2009-09-10 07:44:00,64.673,64.678,64.654,64.666,79770000.0
2009-09-10 07:45:00,64.666,64.666,64.652,64.666,135080000.0
2009-09-10 07:46:00,64.665,64.665,64.648,64.663,154640000.0
2009-09-10 07:47:00,64.657,64.663,64.641,64.654,135690000.0
2009-09-10 07:48:00,64.66,64.676,64.653,64.675,113760000.0
2009-09-10 07:49:00,64.67,64.678,64.669,64.678,59380000.0
2009-09-10 07:50:00,64.659,64.674,64.656,64.658,83460000.0
2009-09-10 07:51:00,64.671,64.682,64.665,64.68,84210000.0
2009-09-10 07:52:00,64.664,64.67,64.645,64.666,67720000.0
2009-09-10 07:53:00,64.654,64.694,64.654,64.694,80140000.0
2009-09-10 07:54:00,64.685,64.692,64.662,64.678,60890000.0
2009-09-10 07:55:00,64.674,64.674,64.66,64.674,62250000.0
2009-09-10 07:56:00,64.669,64.676,64.662,64.676,56310000.0
2009-09-10 07:57:00,64.682,64.682,64.657,64.674,112200000.0
2009-09-10 07:58:00,64.684,64.684,64.652,64.664,96880000.0
2009-09-10 07:59:00,64.641,64.679,64.641,64.668,110430000.0
2009-09-10 08:00:00,64.693,64.693,64.665,64.685,78420000.0
2009-09-10 08:01:00,64.671,64.671,64.658,64.665,10560000.0
2009-09-10 08:02:00,64.677,64.681,64.66,64.667,80800000.0
2009-09-10 08:03:00,64.685,64.685,64.656,64.66,41280000.0
2009-09-10 08:04:00,64.662,64.674,64.65,64.65,43650000.0
2009-09-10 08:05:00,64.653,64.664,64.643,64.664,11460000.0
2009-09-10 08:06:00,64.677,64.679,64.645,64.671,54090000.0
2009-09-10 08:07:00,64.651,64.691,64.651,64.684,53290000.0
2009-09-10 08:08:00,64.689,64.699,64.677,64.681,91490000.0
2009-09-10 08:09:00,64.703,64.703,64.678,64.696,150300000.0
2009-09-10 08:10:00,64.683,64.687,64.663,64.687,54380000.0
2009-09-10 08:11:00,64.663,64.694,64.663,64.676,115100000.0
2009-09-10 08:12:00,64.685,64.685,64.664,64.676,111510000.0
2009-09-10 08:13:00,64.664,64.674,64.65,64.659,83100000.0
2009-09-10 08:14:00,64.658,64.67,64.647,64.649,76170000.0
2009-09-10 08:15:00,64.671,64.673,64.652,64.673,37950000.0
2009-09-10 08:16:00,64.65,64.674,64.64,64.674,28410000.0
2009-09-10 08:17:00,64.66,64.681,64.651,64.651,48800000.0
2009-09-10 08:18:00,64.673,64.673,64.642,64.642,32580000.0
2009-09-10 08:19:00,64.653,64.673,64.648,64.666,26680000.0
2009-09-10 08:20:00,64.641,64.661,64.635,64.65,43990000.0
2009-09-10 08:21:00,64.657,64.664,64.643,64.649,75250000.0
2009-09-10 08:22:00,64.646,64.651,64.622,64.645,107650000.0
2009-09-10 08:23:00,64.654,64.654,64.635,64.645,69930000.0
2009-09-10 08:24:00,64.655,64.657,64.648,64.657,68500000.0
2009-09-10 08:25:00,64.632,64.661,64.632,64.661,80890000.0
2009-09-10 08:27:00,64.664,64.664,64.641,64.653,133050000.0
2009-09-10 08:28:00,64.642,64.665,64.642,64.665,132770000.0
2009-09-10 08:29:00,64.639,64.66,64.639,64.647,128410000.0
2009-09-10 08:30:00,64.663,64.669,64.645,64.667,58160000.0
2009-09-10 08:31:00,64.667,64.674,64.65,64.65,90010000.0
2009-09-10 08:32:00,64.655,64.664,64.633,64.633,78930000.0
2009-09-10 08:33:00,64.655,64.655,64.631,64.649,71140000.0
2009-09-10 08:34:00,64.635,64.639,64.617,64.636,74720000.0
2009-09-10 08:35:00,64.636,64.64,64.626,64.63,63840000.0
2009-09-10 08:36:00,64.643,64.656,64.624,64.656,58250000.0
2009-09-10 08:37:00,64.632,64.653,64.625,64.637,52640000.0
2009-09-10 08:38:00,64.646,64.654,64.637,64.654,105840000.0
2009-09-10 08:39:00,64.648,64.652,64.632,64.652,91970000.0
2009-09-10 08:40:00,64.648,64.656,64.648,64.656,111460000.0
2009-09-10 08:41:00,64.648,64.655,64.615,64.632,76150000.0
2009-09-10 08:42:00,64.645,64.645,64.624,64.638,8280000.0
2009-09-10 08:43:00,64.641,64.648,64.632,64.633,15670000.0
2009-09-10 08:44:00,64.654,64.654,64.624,64.632,56990000.0
2009-09-10 08:45:00,64.643,64.643,64.622,64.622,111280000.0
2009-09-10 08:46:00,64.638,64.642,64.624,64.642,89730000.0
2009-09-10 08:47:00,64.646,64.654,64.623,64.654,107590000.0
2009-09-10 08:48:00,64.653,64.653,64.623,64.649,74520000.0
2009-09-10 08:49:00,64.635,64.635,64.625,64.629,9030000.0
2009-09-10 08:50:00,64.634,64.634,64.613,64.634,50770000.0
2009-09-10 08:51:00,64.643,64.643,64.615,64.635,105580000.0
2009-09-10 08:52:00,64.623,64.633,64.606,64.608,89610000.0
2009-09-10 08:53:00,64.634,64.634,64.612,64.628,106790000.0
2009-09-10 08:54:00,64.625,64.634,64.611,64.626,68000000.0
2009-09-10 08:55:00,64.616,64.631,64.615,64.629,18450000.0
2009-09-10 08:56:00,64.604,64.639,64.604,64.627,72430000.0
2009-09-10 08:57:00,64.638,64.638,64.616,64.624,9580000.0
2009-09-10 08:58:00,64.621,64.653,64.618,64.653,38230000.0
2009-09-10 08:59:00,64.648,64.65,64.627,64.642,76220000.0
2009-09-10 09:00:00,64.644,64.644,64.618,64.637,38370000.0
2009-09-10 09:01:00,64.64,64.64,64.597,64.607,74590000.0
2009-09-10 09:02:00,64.623,64.634,64.608,64.626,81860000.0
2009-09-10 09:03:00,64.635,64.635,64.615,64.619,37750000.0
2009-09-10 09:04:00,64.614,64.622,64.593,64.593,47400000.0
2009-09-10 09:05:00,64.6,64.615,64.598,64.602,62800000.0
2009-09-10 09:06:00,64.613,64.613,64.591,64.606,44850000.0
2009-09-10 09:07:00,64.614,64.623,64.613,64.615,45920000.0
2009-09-10 09:08:00,64.599,64.623,64.599,64.619,83060000.0
2009-09-10 09:09:00,64.62,64.62,64.589,64.589,94050000.0
2009-09-10 09:10:00,64.608,64.616,64.6,64.616,154800000.0
2009-09-10 09:11:00,64.61,64.622,64.596,64.619,70490000.0
2009-09-10 09:12:00,64.623,64.623,64.603,64.608,84870000.0
2009-09-10 09:13:00,64.613,64.613,64.601,64.607,34150000.0
2009-09-10 09:14:00,64.62,64.632,64.616,64.621,43900000.0
2009-09-10 09:15:00,64.624,64.625,64.603,64.625,39760000.0
2009-09-10 09:16:00,64.622,64.644,64.622,64.644,119160000.0
2009-09-10 09:17:00,64.636,64.643,64.624,64.627,85630000.0
2009-09-10 09:18:00,64.643,64.65,64.621,64.636,37070000.0
2009-09-10 09:19:00,64.64,64.654,64.632,64.638,44010000.0
2009-09-10 09:20:00,64.644,64.644,64.633,64.638,12970000.0
2009-09-10 09:21:00,64.643,64.646,64.622,64.646,62900000.0
2009-09-10 09:22:00,64.633,64.662,64.633,64.642,51750000.0
2009-09-10 09:23:00,64.623,64.641,64.623,64.636,98060000.0
2009-09-10 09:24:00,64.65,64.65,64.625,64.647,150900000.0
2009-09-10 09:25:00,64.645,64.645,64.624,64.628,55810000.0
2009-09-10 09:26:00,64.648,64.653,64.622,64.645,121750000.0
2009-09-10 09:27:00,64.647,64.68,64.641,64.666,105260000.0
2009-09-10 09:28:00,64.671,64.684,64.662,64.671,82890000.0
2009-09-10 09:29:00,64.651,64.673,64.651,64.673,72470000.0
2009-09-10 09:30:00,64.658,64.677,64.649,64.651,40130000.0
2009-09-10 09:31:00,64.654,64.665,64.643,64.665,31760000.0
2009-09-10 09:32:00,64.664,64.681,64.656,64.678,58190000.0
2009-09-10 09:33:00,64.683,64.683,64.638,64.654,27950000.0
2009-09-10 09:34:00,64.638,64.661,64.633,64.655,29920000.0
2009-09-10 09:35:00,64.642,64.685,64.642,64.685,44690000.0
2009-09-10 09:36:00,64.698,64.698,64.676,64.68,68980000.0
2009-09-10 09:37:00,64.675,64.68,64.657,64.667,101560000.0
2009-09-10 09:38:00,64.654,64.663,64.64,64.64,69110000.0
2009-09-10 09:39:00,64.658,64.66,64.645,64.645,75630000.0
2009-09-10 09:40:00,64.651,64.662,64.644,64.662,78570000.0
2009-09-10 09:41:00,64.668,64.669,64.643,64.666,131940000.0
2009-09-10 09:42:00,64.665,64.673,64.641,64.648,139490000.0
2009-09-10 09:43:00,64.666,64.684,64.646,64.684,125420000.0
2009-09-10 09:44:00,64.66,64.683,64.654,64.683,116040000.0
2009-09-10 09:45:00,64.687,64.694,64.666,64.694,56240000.0
2009-09-10 09:46:00,64.683,64.691,64.654,64.654,80700000.0
2009-09-10 09:47:00,64.679,64.68,64.655,64.669,89190000.0
2009-09-10 09:48:00,64.686,64.686,64.654,64.669,66570000.0
2009-09-10 09:49:00,64.662,64.691,64.656,64.684,73110000.0
2009-09-10 09:50:00,64.663,64.692,64.654,64.654,71000000.0
2009-09-10 09:51:00,64.661,64.681,64.655,64.677,57530000.0
2009-09-10 09:52:00,64.672,64.672,64.633,64.659,56410000.0
2009-09-10 09:53:00,64.649,64.662,64.644,64.644,114840000.0
2009-09-10 09:54:00,64.675,64.675,64.653,64.658,84900000.0
2009-09-10 09:55:00,64.65,64.673,64.65,64.658,107370000.0
2009-09-10 09:56:00,64.665,64.666,64.651,64.666,75110000.0
2009-09-10 09:57:00,64.662,64.666,64.655,64.666,9960000.0
2009-09-10 09:58:00,64.673,64.673,64.639,64.644,100610000.0
2009-09-10 09:59:00,64.649,64.649,64.622,64.626,112360000.0
2009-09-10 10:00:00,64.641,64.66,64.626,64.66,129640000.0
2009-09-10 10:01:00,64.63,64.661,64.616,64.628,130470000.0
2009-09-10 10:02:00,64.642,64.655,64.627,64.649,79870000.0
2009-09-10 10:03:00,64.651,64.651,64.627,64.639,101080000.0
2009-09-10 10:04:00,64.637,64.648,64.622,64.628,90080000.0
2009-09-10 10:05:00,64.619,64.64,64.615,64.628,63330000.0
2009-09-10 10:06:00,64.636,64.636,64.613,64.632,78010000.0
2009-09-10 10:07:00,64.628,64.641,64.613,64.635,111340000.0
2009-09-10 10:08:00,64.628,64.628,64.569,64.589,68020000.0
2009-09-10 10:09:00,64.6,64.61,64.578,64.583,72950000.0
2009-09-10 10:10:00,64.601,64.614,64.575,64.597,89030000.0
2009-09-10 10:11:00,64.59,64.602,64.571,64.583,66490000.0
2009-09-10 10:12:00,64.601,64.601,64.565,64.573,115250000.0
2009-09-10 10:13:00,64.564,64.591,64.564,64.591,65220000.0
2009-09-10 10:14:00,64.577,64.59,64.566,64.588,73090000.0
2009-09-10 10:15:00,64.607,64.607,64.594,64.598,104530000.0
2009-09-10 10:16:00,64.565,64.593,64.565,64.572,99390000.0
2009-09-10 10:17:00,64.589,64.615,64.569,64.58,90430000.0
2009-09-10 10:18:00,64.603,64.603,64.571,64.578,70770000.0
2009-09-10 10:19:00,64.57,64.591,64.567,64.582,52150000.0
2009-09-10 10:20:00,64.594,64.594,64.575,64.594,100080000.0
2009-09-10 10:21:00,64.596,64.6,64.576,64.594,71490000.0
2009-09-10 10:22:00,64.598,64.598,64.573,64.58,96220000.0
2009-09-10 10:23:00,64.566,64.589,64.564,64.584,90410000.0
2009-09-10 10:24:00,64.591,64.591,64.557,64.583,121850000.0
2009-09-10 10:25:00,64.585,64.585,64.557,64.575,46330000.0
2009-09-10 10:26:00,64.584,64.599,64.57,64.595,48370000.0
2009-09-10 10:27:00,64.604,64.604,64.565,64.582,97950000.0
2009-09-10 10:28:00,64.577,64.604,64.577,64.583,130290000.0
2009-09-10 10:29:00,64.589,64.603,64.549,64.554,97750000.0
2009-09-10 10:30:00,64.584,64.584,64.548,64.576,99090000.0
2009-09-10 10:31:00,64.577,64.579,64.547,64.561,83950000.0
2009-09-10 10:32:00,64.569,64.569,64.546,64.562,84860000.0
2009-09-10 10:33:00,64.563,64.576,64.541,64.573,108430000.0
2009-09-10 10:34:00,64.561,64.583,64.545,64.583,82410000.0
2009-09-10 10:35:00,64.582,64.598,64.568,64.596,50990000.0
2009-09-10 10:36:00,64.586,64.586,64.563,64.586,26160000.0
2009-09-10 10:37:00,64.575,64.583,64.557,64.583,55450000.0
2009-09-10 10:38:00,64.585,64.585,64.559,64.57,87410000.0
2009-09-10 10:39:00,64.585,64.592,64.566,64.573,58840000.0
2009-09-10 10:40:00,64.579,64.596,64.56,64.585,64340000.0
2009-09-10 10:41:00,64.576,64.583,64.565,64.578,91990000.0
2009-09-10 10:42:00,64.585,64.597,64.557,64.592,61210000.0
2009-09-10 10:43:00,64.588,64.591,64.572,64.581,70190000.0
2009-09-10 10:44:00,64.585,64.599,64.565,64.574,82270000.0
2009-09-10 10:45:00,64.583,64.583,64.556,64.568,65110000.0
2009-09-10 10:46:00,64.572,64.572,64.554,64.564,84720000.0
2009-09-10 10:47:00,64.55,64.574,64.55,64.574,66100000.0
2009-09-10 10:48:00,64.58,64.591,64.567,64.591,33480000.0
2009-09-10 10:49:00,64.58,64.6,64.575,64.591,73990000.0
2009-09-10 10:50:00,64.59,64.606,64.59,64.606,60670000.0
2009-09-10 10:51:00,64.605,64.61,64.585,64.585,83700000.0
2009-09-10 10:52:00,64.575,64.602,64.573,64.573,33510000.0
2009-09-10 10:53:00,64.592,64.601,64.577,64.587,90870000.0
2009-09-10 10:54:00,64.595,64.595,64.562,64.562,121580000.0
2009-09-10 10:55:00,64.579,64.594,64.574,64.586,105320000.0
2009-09-10 10:56:00,64.594,64.602,64.574,64.602,52630000.0
2009-09-10 10:57:00,64.603,64.61,64.578,64.587,97710000.0
2009-09-10 10:58:00,64.559,64.593,64.559,64.593,82500000.0
2009-09-10 10:59:00,64.596,64.596,64.578,64.595,87290000.0
2009-09-10 11:00:00,64.579,64.601,64.575,64.596,28440000.0
2009-09-10 11:01:00,64.592,64.605,64.592,64.599,38250000.0
2009-09-10 11:02:00,64.571,64.601,64.571,64.593,39510000.0
2009-09-10 11:03:00,64.599,64.602,64.58,64.595,22360000.0
2009-09-10 11:04:00,64.604,64.629,64.581,64.629,54220000.0
2009-09-10 11:05:00,64.619,64.623,64.606,64.623,44030000.0
2009-09-10 11:06:00,64.624,64.633,64.595,64.595,38180000.0
2009-09-10 11:07:00,64.603,64.624,64.597,64.624,112130000.0
2009-09-10 11:08:00,64.602,64.636,64.598,64.633,57730000.0
2009-09-10 11:09:00,64.643,64.643,64.615,64.634,51700000.0
2009-09-10 11:10:00,64.631,64.65,64.631,64.644,46580000.0
2009-09-10 11:11:00,64.619,64.643,64.611,64.617,48580000.0
2009-09-10 11:12:00,64.642,64.642,64.618,64.629,77150000.0
2009-09-10 11:13:00,64.609,64.63,64.605,64.618,85210000.0
2009-09-10 11:14:00,64.624,64.624,64.599,64.609,100940000.0
2009-09-10 11:15:00,64.625,64.625,64.595,64.598,143420000.0
2009-09-10 11:16:00,64.59,64.625,64.59,64.613,47800000.0
2009-09-10 11:17:00,64.607,64.63,64.607,64.613,55050000.0
2009-09-10 11:18:00,64.631,64.631,64.605,64.61,36870000.0
2009-09-10 11:19:00,64.597,64.611,64.594,64.601,39130000.0
2009-09-10 11:20:00,64.593,64.611,64.593,64.607,38570000.0
2009-09-10 11:21:00,64.618,64.618,64.58,64.58,18110000.0
2009-09-10 11:22:00,64.572,64.607,64.572,64.597,22650000.0
2009-09-10 11:23:00,64.59,64.615,64.582,64.607,67130000.0
2009-09-10 11:24:00,64.601,64.601,64.575,64.588,32050000.0
2009-09-10 11:25:00,64.578,64.594,64.563,64.594,65180000.0
2009-09-10 11:26:00,64.583,64.594,64.567,64.594,33080000.0
2009-09-10 11:27:00,64.586,64.586,64.571,64.571,61660000.0
2009-09-10 11:28:00,64.578,64.593,64.57,64.57,42270000.0
2009-09-10 11:29:00,64.594,64.601,64.576,64.594,88090000.0
2009-09-10 11:30:00,64.604,64.604,64.575,64.593,76340000.0
2009-09-10 11:31:00,64.584,64.592,64.565,64.592,44950000.0
2009-09-10 11:32:00,64.591,64.607,64.578,64.603,36830000.0
2009-09-10 11:33:00,64.632,64.632,64.6,64.606,15410000.0
2009-09-10 11:34:00,64.598,64.646,64.598,64.613,39360000.0
2009-09-10 11:35:00,64.623,64.63,64.587,64.601,83690000.0
2009-09-10 11:36:00,64.615,64.621,64.596,64.614,52760000.0
2009-09-10 11:37:00,64.626,64.632,64.606,64.618,34770000.0
2009-09-10 11:38:00,64.622,64.624,64.605,64.616,105220000.0
2009-09-10 11:39:00,64.625,64.627,64.619,64.627,74100000.0
2009-09-10 11:40:00,64.596,64.629,64.596,64.626,46970000.0
2009-09-10 11:41:00,64.613,64.643,64.606,64.629,33030000.0
2009-09-10 11:42:00,64.618,64.631,64.602,64.612,38540000.0
2009-09-10 11:43:00,64.604,64.616,64.58,64.58,98290000.0
2009-09-10 11:44:00,64.61,64.629,64.586,64.616,98560000.0
2009-09-10 11:45:00,64.623,64.623,64.596,64.623,60910000.0
2009-09-10 11:46:00,64.601,64.61,64.592,64.605,64740000.0
2009-09-10 11:47:00,64.598,64.624,64.598,64.608,59510000.0
2009-09-10 11:48:00,64.609,64.609,64.574,64.579,97380000.0
2009-09-10 11:49:00,64.593,64.593,64.574,64.592,64960000.0
2009-09-10 11:50:00,64.571,64.598,64.571,64.58,75960000.0
2009-09-10 11:51:00,64.615,64.621,64.585,64.585,74970000.0
2009-09-10 11:52:00,64.598,64.605,64.594,64.605,122190000.0
2009-09-10 11:53:00,64.58,64.603,64.573,64.597,102800000.0
2009-09-10 11:54:00,64.605,64.605,64.564,64.58,80940000.0
2009-09-10 11:55:00,64.583,64.583,64.562,64.562,94450000.0
2009-09-10 11:56:00,64.567,64.578,64.542,64.556,73370000.0
2009-09-10 11:57:00,64.57,64.57,64.538,64.547,78230000.0
2009-09-10 11:58:00,64.561,64.561,64.533,64.554,109080000.0
2009-09-10 11:59:00,64.538,64.558,64.525,64.557,57800000.0
2009-09-10 12:00:00,64.555,64.564,64.532,64.541,90230000.0
2009-09-10 12:01:00,64.532,64.549,64.527,64.54,65590000.0
2009-09-10 12:02:00,64.538,64.56,64.526,64.554,88930000.0
2009-09-10 12:03:00,64.556,64.569,64.539,64.567,72630000.0
2009-09-10 12:04:00,64.56,64.578,64.555,64.561,58350000.0
2009-09-10 12:05:00,64.541,64.562,64.541,64.559,88210000.0
2009-09-10 12:06:00,64.569,64.583,64.557,64.576,75810000.0
2009-09-10 12:07:00,64.573,64.573,64.536,64.557,99570000.0
2009-09-10 12:08:00,64.555,64.555,64.534,64.54,77360000.0
2009-09-10 12:09:00,64.546,64.546,64.532,64.544,126390000.0
2009-09-10 12:10:00,64.553,64.553,64.536,64.547,99230000.0
2009-09-10 12:11:00,64.548,64.548,64.541,64.546,74580000.0
2009-09-10 12:12:00,64.565,64.565,64.545,64.558,91320000.0
2009-09-10 12:13:00,64.548,64.562,64.546,64.556,98540000.0
2009-09-10 12:14:00,64.55,64.56,64.544,64.551,81240000.0
2009-09-10 12:15:00,64.576,64.582,64.548,64.556,25970000.0
2009-09-10 12:16:00,64.575,64.575,64.546,64.558,50440000.0
2009-09-10 12:17:00,64.545,64.545,64.524,64.536,56130000.0
2009-09-10 12:18:00,64.546,64.546,64.539,64.539,67710000.0
2009-09-10 12:19:00,64.527,64.544,64.514,64.544,91780000.0
2009-09-10 12:20:00,64.526,64.566,64.526,64.564,124460000.0
2009-09-10 12:21:00,64.575,64.576,64.565,64.576,35950000.0
2009-09-10 12:22:00,64.563,64.57,64.544,64.554,60770000.0
2009-09-10 12:23:00,64.556,64.564,64.553,64.557,73080000.0
2009-09-10 12:24:00,64.565,64.572,64.545,64.55,102040000.0
2009-09-10 12:25:00,64.537,64.589,64.537,64.564,37770000.0
2009-09-10 12:26:00,64.571,64.59,64.567,64.579,73310000.0
2009-09-10 12:27:00,64.596,64.596,64.57,64.578,40390000.0
2009-09-10 12:28:00,64.565,64.594,64.565,64.575,78410000.0
2009-09-10 12:29:00,64.568,64.584,64.568,64.584,84470000.0
2009-09-10 12:30:00,64.593,64.593,64.566,64.576,35970000.0
2009-09-10 12:31:00,64.569,64.581,64.565,64.575,51190000.0
2009-09-10 12:32:00,64.567,64.575,64.563,64.575,61090000.0
2009-09-10 12:33:00,64.596,64.596,64.575,64.576,44120000.0
2009-09-10 12:34:00,64.57,64.57,64.552,64.565,45790000.0
2009-09-10 12:35:00,64.539,64.556,64.539,64.556,80920000.0
2009-09-10 12:36:00,64.563,64.563,64.523,64.547,93650000.0
2009-09-10 12:37:00,64.535,64.54,64.515,64.537,147420000.0
2009-09-10 12:38:00,64.546,64.548,64.524,64.538,71070000.0
2009-09-10 12:39:00,64.545,64.551,64.523,64.546,80920000.0
2009-09-10 12:41:00,64.544,64.561,64.544,64.556,38600000.0
2009-09-10 12:42:00,64.567,64.567,64.561,64.561,43510000.0
2009-09-10 12:43:00,64.551,64.562,64.545,64.558,115280000.0
2009-09-10 12:44:00,64.548,64.569,64.543,64.549,83280000.0
2009-09-10 12:45:00,64.562,64.562,64.535,64.555,39870000.0
2009-09-10 12:46:00,64.551,64.565,64.551,64.559,43060000.0
2009-09-10 12:47:00,64.553,64.565,64.547,64.565,13110000.0
2009-09-10 12:48:00,64.567,64.577,64.545,64.56,58680000.0
2009-09-10 12:49:00,64.566,64.571,64.544,64.557,49870000.0
2009-09-10 12:50:00,64.549,64.575,64.547,64.575,97270000.0
2009-09-10 12:51:00,64.575,64.575,64.552,64.552,150130000.0
2009-09-10 12:52:00,64.557,64.573,64.554,64.567,61380000.0
2009-09-10 12:53:00,64.565,64.565,64.552,64.552,114290000.0
2009-09-10 12:54:00,64.575,64.579,64.56,64.569,106920000.0
2009-09-10 12:55:00,64.553,64.574,64.553,64.568,80250000.0
2009-09-10 12:56:00,64.562,64.571,64.561,64.566,77530000.0
2009-09-10 12:57:00,64.569,64.569,64.543,64.558,38410000.0
2009-09-10 12:58:00,64.557,64.568,64.553,64.565,27700000.0
2009-09-10 12:59:00,64.569,64.576,64.557,64.576,58560000.0
2009-09-10 13:00:00,64.573,64.59,64.553,64.568,28270000.0
2009-09-10 13:01:00,64.541,64.556,64.541,64.556,32650000.0
2009-09-10 13:02:00,64.558,64.558,64.548,64.556,45640000.0
2009-09-10 13:03:00,64.552,64.552,64.524,64.551,67420000.0
2009-09-10 13:04:00,64.547,64.554,64.534,64.545,110290000.0
2009-09-10 13:05:00,64.55,64.572,64.544,64.572,68490000.0
2009-09-10 13:06:00,64.57,64.57,64.518,64.541,70670000.0
2009-09-10 13:07:00,64.527,64.541,64.508,64.517,85890000.0
2009-09-10 13:08:00,64.517,64.538,64.517,64.535,138640000.0
2009-09-10 13:09:00,64.556,64.559,64.524,64.545,134310000.0
2009-09-10 13:10:00,64.534,64.56,64.522,64.536,125750000.0
2009-09-10 13:11:00,64.528,64.546,64.517,64.54,114860000.0
2009-09-10 13:12:00,64.533,64.536,64.504,64.534,60320000.0
2009-09-10 13:13:00,64.512,64.532,64.512,64.522,91510000.0
2009-09-10 13:14:00,64.533,64.538,64.509,64.536,88430000.0
2009-09-10 13:15:00,64.545,64.545,64.497,64.527,72180000.0
2009-09-10 13:16:00,64.523,64.544,64.523,64.529,81390000.0
2009-09-10 13:17:00,64.531,64.531,64.497,64.517,60140000.0
2009-09-10 13:18:00,64.523,64.523,64.489,64.523,55880000.0
2009-09-10 13:19:00,64.531,64.55,64.527,64.536,57440000.0
2009-09-10 13:20:00,64.548,64.55,64.526,64.526,115350000.0
2009-09-10 13:21:00,64.545,64.545,64.512,64.543,103040000.0
2009-09-10 13:22:00,64.522,64.57,64.522,64.55,114950000.0
2009-09-10 13:23:00,64.546,64.55,64.525,64.546,76650000.0
2009-09-10 13:24:00,64.549,64.562,64.538,64.562,16200000.0
2009-09-10 13:25:00,64.562,64.573,64.545,64.556,36860000.0
2009-09-10 13:26:00,64.562,64.578,64.557,64.568,80830000.0
2009-09-10 13:27:00,64.572,64.572,64.536,64.548,55200000.0
2009-09-10 13:28:00,64.544,64.572,64.544,64.568,36780000.0
2009-09-10 13:29:00,64.564,64.564,64.537,64.545,97160000.0
2009-09-10 13:30:00,64.555,64.555,64.536,64.542,83390000.0
2009-09-10 13:31:00,64.549,64.554,64.534,64.541,43240000.0
2009-09-10 13:32:00,64.545,64.556,64.526,64.556,37310000.0
2009-09-10 13:33:00,64.533,64.552,64.524,64.538,44990000.0
2009-09-10 13:34:00,64.52,64.538,64.515,64.534,107170000.0
2009-09-10 13:35:00,64.522,64.545,64.522,64.545,93120000.0
2009-09-10 13:36:00,64.53,64.551,64.525,64.53,67600000.0
2009-09-10 13:37:00,64.524,64.541,64.522,64.522,67020000.0
2009-09-10 13:38:00,64.53,64.541,64.506,64.524,58220000.0
2009-09-10 13:39:00,64.523,64.527,64.502,64.527,100910000.0
2009-09-10 13:40:00,64.501,64.536,64.501,64.516,62430000.0
2009-09-10 13:41:00,64.488,64.513,64.488,64.5,77790000.0
2009-09-10 13:42:00,64.516,64.518,64.486,64.516,73360000.0
2009-09-10 13:43:00,64.499,64.52,64.486,64.508,123220000.0
2009-09-10 13:44:00,64.515,64.526,64.494,64.494,99020000.0
2009-09-10 13:45:00,64.506,64.513,64.494,64.502,88330000.0
2009-09-10 13:46:00,64.495,64.522,64.495,64.499,106240000.0
2009-09-10 13:47:00,64.508,64.508,64.483,64.505,81970000.0
2009-09-10 13:48:00,64.509,64.509,64.468,64.47,76650000.0
2009-09-10 13:49:00,64.46,64.483,64.46,64.483,95360000.0
2009-09-10 13:50:00,64.493,64.493,64.469,64.487,57150000.0
2009-09-10 13:51:00,64.496,64.496,64.474,64.485,99180000.0
2009-09-10 13:52:00,64.478,64.489,64.466,64.478,68680000.0
2009-09-10 13:53:00,64.477,64.486,64.465,64.486,97260000.0
2009-09-10 13:54:00,64.501,64.501,64.466,64.477,76050000.0
2009-09-10 13:55:00,64.496,64.503,64.47,64.487,60900000.0
2009-09-10 13:56:00,64.459,64.499,64.459,64.481,92440000.0
2009-09-10 13:57:00,64.499,64.502,64.483,64.483,78530000.0
2009-09-10 13:58:00,64.487,64.494,64.483,64.49,103210000.0
2009-09-10 13:59:00,64.496,64.496,64.475,64.488,84700000.0
2009-09-10 14:00:00,64.493,64.493,64.456,64.482,115070000.0
2009-09-10 14:01:00,64.486,64.493,64.465,64.489,95030000.0
2009-09-10 14:02:00,64.48,64.504,64.477,64.496,67530000.0
2009-09-10 14:03:00,64.503,64.503,64.477,64.495,89650000.0
2009-09-10 14:04:00,64.481,64.514,64.481,64.505,97510000.0
2009-09-10 14:05:00,64.483,64.5,64.483,64.489,86300000.0
2009-09-10 14:06:00,64.501,64.501,64.473,64.496,24070000.0
2009-09-10 14:07:00,64.483,64.509,64.476,64.499,52840000.0
2009-09-10 14:08:00,64.483,64.5,64.474,64.495,64900000.0
2009-09-10 14:09:00,64.499,64.499,64.462,64.474,60210000.0
2009-09-10 14:10:00,64.489,64.498,64.475,64.485,97600000.0
2009-09-10 14:11:00,64.497,64.502,64.48,64.484,129120000.0
2009-09-10 14:12:00,64.501,64.501,64.482,64.495,38460000.0
2009-09-10 14:13:00,64.483,64.493,64.483,64.493,63160000.0
2009-09-10 14:14:00,64.506,64.511,64.489,64.498,67870000.0
2009-09-10 14:15:00,64.513,64.513,64.485,64.503,101870000.0
2009-09-10 14:16:00,64.505,64.51,64.481,64.484,35750000.0
2009-09-10 14:17:00,64.489,64.506,64.479,64.48,75280000.0
2009-09-10 14:18:00,64.505,64.505,64.472,64.49,38820000.0
2009-09-10 14:19:00,64.476,64.484,64.465,64.466,73250000.0
2009-09-10 14:20:00,64.45,64.479,64.45,64.475,85100000.0
2009-09-10 14:21:00,64.473,64.473,64.427,64.436,43510000.0
2009-09-10 14:22:00,64.424,64.433,64.413,64.433,47930000.0
2009-09-10 14:23:00,64.42,64.44,64.413,64.427,60470000.0
2009-09-10 14:24:00,64.438,64.451,64.409,64.451,49390000.0
2009-09-10 14:25:00,64.434,64.449,64.418,64.434,47600000.0
2009-09-10 14:26:00,64.431,64.462,64.431,64.44,89470000.0
2009-09-10 14:27:00,64.457,64.462,64.436,64.455,102400000.0
2009-09-10 14:28:00,64.442,64.453,64.426,64.437,146280000.0
2009-09-10 14:29:00,64.415,64.451,64.415,64.445,69990000.0
2009-09-10 14:30:00,64.433,64.504,64.43,64.451,86070000.0
2009-09-10 14:31:00,64.463,64.503,64.446,64.503,32530000.0
2009-09-10 14:32:00,64.504,64.515,64.456,64.488,42200000.0
2009-09-10 14:33:00,64.48,64.48,64.431,64.452,44930000.0
2009-09-10 14:34:00,64.443,64.443,64.39,64.41,121410000.0
2009-09-10 14:35:00,64.385,64.395,64.341,64.362,82570000.0
2009-09-10 14:36:00,64.368,64.389,64.34,64.376,36540000.0
2009-09-10 14:37:00,64.397,64.411,64.378,64.399,38180000.0
2009-09-10 14:38:00,64.38,64.402,64.38,64.391,10520000.0
2009-09-10 14:39:00,64.404,64.404,64.376,64.379,53170000.0
2009-09-10 14:40:00,64.393,64.393,64.345,64.353,53070000.0
2009-09-10 14:41:00,64.352,64.37,64.332,64.334,90670000.0
2009-09-10 14:42:00,64.345,64.351,64.326,64.346,148110000.0
2009-09-10 14:43:00,64.334,64.346,64.292,64.326,53970000.0
2009-09-10 14:44:00,64.302,64.345,64.302,64.341,122460000.0
2009-09-10 14:45:00,64.352,64.364,64.335,64.364,109420000.0
2009-09-10 14:46:00,64.359,64.36,64.333,64.353,77220000.0
2009-09-10 14:47:00,64.332,64.381,64.332,64.381,75230000.0
2009-09-10 14:48:00,64.374,64.38,64.345,64.373,41120000.0
2009-09-10 14:49:00,64.366,64.387,64.357,64.375,30040000.0
2009-09-10 14:50:00,64.351,64.371,64.339,64.348,51420000.0
2009-09-10 14:51:00,64.357,64.37,64.333,64.335,27130000.0
2009-09-10 14:52:00,64.347,64.353,64.326,64.349,35630000.0
2009-09-10 14:53:00,64.347,64.37,64.337,64.36,41550000.0
2009-09-10 14:54:00,64.383,64.387,64.343,64.343,71800000.0
2009-09-10 14:55:00,64.358,64.39,64.347,64.386,109560000.0
2009-09-10 14:56:00,64.361,64.39,64.361,64.369,71280000.0
2009-09-10 14:57:00,64.374,64.377,64.347,64.354,75890000.0
2009-09-10 14:58:00,64.353,64.372,64.346,64.357,83580000.0
2009-09-10 14:59:00,64.361,64.389,64.356,64.369,128620000.0
2009-09-10 15:00:00,64.393,64.393,64.355,64.365,144900000.0
2009-09-10 15:01:00,64.364,64.37,64.356,64.357,137060000.0
2009-09-10 15:02:00,64.367,64.381,64.351,64.373,111360000.0
2009-09-10 15:03:00,64.38,64.38,64.341,64.348,55090000.0
2009-09-10 15:04:00,64.342,64.372,64.342,64.365,84450000.0
2009-09-10 15:05:00,64.339,64.35,64.326,64.332,73440000.0
2009-09-10 15:06:00,64.344,64.344,64.3,64.31,65240000.0
2009-09-10 15:07:00,64.285,64.312,64.285,64.297,77830000.0
2009-09-10 15:08:00,64.286,64.303,64.266,64.278,59270000.0
2009-09-10 15:09:00,64.29,64.29,64.237,64.241,61220000.0
2009-09-10 15:10:00,64.213,64.243,64.092,64.128,53780000.0
2009-09-10 15:11:00,64.142,64.206,64.125,64.195,108430000.0
2009-09-10 15:12:00,64.212,64.254,64.185,64.242,89710000.0
2009-09-10 15:13:00,64.234,64.24,64.205,64.22,119290000.0
2009-09-10 15:14:00,64.22,64.243,64.205,64.243,79690000.0
2009-09-10 15:15:00,64.26,64.263,64.233,64.237,14690000.0
2009-09-10 15:16:00,64.245,64.272,64.237,64.271,88180000.0
2009-09-10 15:17:00,64.273,64.273,64.227,64.238,111620000.0
2009-09-10 15:18:00,64.243,64.243,64.213,64.231,75610000.0
2009-09-10 15:19:00,64.228,64.228,64.22,64.226,7150000.0
2009-09-10 15:20:00,64.236,64.238,64.206,64.226,40780000.0
2009-09-10 15:21:00,64.248,64.248,64.212,64.23,66360000.0
2009-09-10 15:22:00,64.237,64.252,64.231,64.231,104940000.0
2009-09-10 15:23:00,64.235,64.252,64.228,64.252,68870000.0
2009-09-10 15:24:00,64.255,64.255,64.239,64.248,74600000.0
2009-09-10 15:25:00,64.281,64.351,64.259,64.305,80830000.0
2009-09-10 15:26:00,64.299,64.332,64.275,64.332,134840000.0
2009-09-10 15:27:00,64.352,64.386,64.317,64.383,135740000.0
2009-09-10 15:28:00,64.394,64.469,64.352,64.356,125480000.0
2009-09-10 15:29:00,64.358,64.358,64.325,64.335,116220000.0
2009-09-10 15:30:00,64.354,64.362,64.317,64.325,57660000.0
2009-09-10 15:31:00,64.327,64.342,64.306,64.326,86700000.0
2009-09-10 15:32:00,64.336,64.407,64.336,64.369,85560000.0
2009-09-10 15:33:00,64.381,64.381,64.343,64.343,66510000.0
2009-09-10 15:34:00,64.354,64.383,64.35,64.368,74210000.0
2009-09-10 15:35:00,64.348,64.362,64.334,64.334,61440000.0
2009-09-10 15:36:00,64.363,64.371,64.328,64.363,59620000.0
2009-09-10 15:37:00,64.333,64.367,64.328,64.355,53940000.0
2009-09-10 15:38:00,64.356,64.375,64.344,64.375,111670000.0
2009-09-10 15:39:00,64.373,64.389,64.35,64.352,87280000.0
2009-09-10 15:40:00,64.378,64.406,64.359,64.368,114770000.0
2009-09-10 15:41:00,64.361,64.4,64.361,64.396,82370000.0
2009-09-10 15:42:00,64.38,64.395,64.375,64.395,16330000.0
2009-09-10 15:43:00,64.382,64.387,64.359,64.386,90870000.0
2009-09-10 15:44:00,64.382,64.397,64.367,64.388,90720000.0
2009-09-10 15:45:00,64.377,64.406,64.371,64.391,77030000.0
2009-09-10 15:46:00,64.387,64.396,64.354,64.366,93260000.0
2009-09-10 15:47:00,64.358,64.387,64.358,64.362,64810000.0
2009-09-10 15:48:00,64.37,64.37,64.347,64.37,107160000.0
2009-09-10 15:49:00,64.372,64.389,64.356,64.389,99310000.0
2009-09-10 15:50:00,64.403,64.403,64.376,64.387,98400000.0
2009-09-10 15:51:00,64.392,64.393,64.357,64.393,62400000.0
2009-09-10 15:52:00,64.374,64.401,64.374,64.386,27130000.0
2009-09-10 15:53:00,64.359,64.387,64.359,64.359,95770000.0
2009-09-10 15:54:00,64.376,64.378,64.353,64.354,79560000.0
2009-09-10 15:55:00,64.359,64.381,64.351,64.374,64030000.0
2009-09-10 15:56:00,64.341,64.37,64.341,64.35,90290000.0
2009-09-10 15:57:00,64.344,64.366,64.33,64.33,107120000.0
2009-09-10 15:58:00,64.351,64.357,64.332,64.345,60230000.0
2009-09-10 15:59:00,64.343,64.366,64.337,64.364,91350000.0
2009-09-10 16:00:00,64.363,64.363,64.335,64.34,71370000.0
2009-09-10 16:01:00,64.354,64.373,64.354,64.373,98380000.0
2009-09-10 16:02:00,64.355,64.388,64.355,64.386,103540000.0
2009-09-10 16:03:00,64.385,64.397,64.36,64.381,84580000.0
2009-09-10 16:04:00,64.351,64.377,64.351,64.362,66610000.0
2009-09-10 16:05:00,64.36,64.377,64.353,64.353,40490000.0
2009-09-10 16:06:00,64.371,64.378,64.343,64.351,117130000.0
2009-09-10 16:07:00,64.363,64.392,64.358,64.373,96150000.0
2009-09-10 16:08:00,64.359,64.379,64.356,64.362,109660000.0
2009-09-10 16:09:00,64.37,64.376,64.345,64.36,116950000.0
2009-09-10 16:10:00,64.389,64.393,64.363,64.39,141530000.0
2009-09-10 16:11:00,64.385,64.398,64.369,64.37,85270000.0
2009-09-10 16:12:00,64.398,64.412,64.384,64.412,108480000.0
2009-09-10 16:13:00,64.398,64.405,64.369,64.373,84460000.0
2009-09-10 16:14:00,64.367,64.382,64.347,64.382,64980000.0
2009-09-10 16:15:00,64.373,64.373,64.345,64.35,80420000.0
2009-09-10 16:16:00,64.344,64.373,64.344,64.358,109460000.0
2009-09-10 16:17:00,64.36,64.366,64.325,64.325,63400000.0
2009-09-10 16:18:00,64.353,64.355,64.325,64.355,84310000.0
2009-09-10 16:19:00,64.336,64.36,64.317,64.317,84740000.0
2009-09-10 16:20:00,64.333,64.333,64.296,64.324,68270000.0
2009-09-10 16:21:00,64.319,64.319,64.286,64.294,117910000.0
2009-09-10 16:22:00,64.305,64.305,64.276,64.281,64910000.0
2009-09-10 16:23:00,64.269,64.29,64.246,64.279,65680000.0
2009-09-10 16:24:00,64.287,64.29,64.269,64.271,102270000.0
2009-09-10 16:25:00,64.289,64.308,64.269,64.281,96540000.0
2009-09-10 16:26:00,64.282,64.309,64.279,64.287,90110000.0
2009-09-10 16:27:00,64.311,64.311,64.259,64.284,80490000.0
2009-09-10 16:28:00,64.27,64.292,64.248,64.28,54780000.0
2009-09-10 16:29:00,64.269,64.301,64.262,64.301,91950000.0
2009-09-10 16:30:00,64.313,64.313,64.274,64.286,65120000.0
2009-09-10 16:31:00,64.311,64.347,64.289,64.308,95940000.0
2009-09-10 16:32:00,64.344,64.344,64.291,64.291,98500000.0
2009-09-10 16:33:00,64.327,64.327,64.288,64.308,106740000.0
2009-09-10 16:34:00,64.303,64.326,64.282,64.311,52220000.0
2009-09-10 16:35:00,64.295,64.298,64.261,64.267,57600000.0
2009-09-10 16:36:00,64.275,64.299,64.259,64.284,106930000.0
2009-09-10 16:37:00,64.277,64.314,64.277,64.307,133830000.0
2009-09-10 16:38:00,64.295,64.342,64.295,64.302,103970000.0
2009-09-10 16:39:00,64.323,64.323,64.288,64.292,101250000.0
2009-09-10 16:40:00,64.317,64.331,64.296,64.318,81200000.0
2009-09-10 16:41:00,64.311,64.321,64.286,64.304,86380000.0
2009-09-10 16:42:00,64.305,64.333,64.305,64.318,105930000.0
2009-09-10 16:43:00,64.332,64.341,64.298,64.328,81130000.0
2009-09-10 16:44:00,64.33,64.349,64.326,64.346,56680000.0
2009-09-10 16:45:00,64.362,64.362,64.327,64.349,29290000.0
2009-09-10 16:46:00,64.331,64.35,64.317,64.348,60220000.0
2009-09-10 16:47:00,64.347,64.357,64.334,64.341,84310000.0
2009-09-10 16:48:00,64.345,64.35,64.324,64.335,64200000.0
2009-09-10 16:49:00,64.331,64.349,64.314,64.314,64230000.0
2009-09-10 16:50:00,64.318,64.332,64.305,64.31,86400000.0
2009-09-10 16:51:00,64.323,64.323,64.286,64.305,59150000.0
2009-09-10 16:52:00,64.299,64.318,64.285,64.316,84070000.0
2009-09-10 16:53:00,64.336,64.336,64.311,64.311,87180000.0
2009-09-10 16:54:00,64.322,64.322,64.29,64.298,74710000.0
2009-09-10 16:55:00,64.292,64.292,64.261,64.263,83740000.0
2009-09-10 16:56:00,64.274,64.283,64.264,64.283,67170000.0
2009-09-10 16:57:00,64.296,64.306,64.276,64.29,31640000.0
2009-09-10 16:58:00,64.303,64.303,64.289,64.289,73900000.0
2009-09-10 16:59:00,64.297,64.32,64.268,64.279,56270000.0
2009-09-10 17:00:00,64.276,64.285,64.26,64.264,86960000.0
2009-09-10 17:01:00,64.279,64.309,64.279,64.291,38220000.0
2009-09-10 17:02:00,64.287,64.301,64.273,64.273,89330000.0
2009-09-10 17:03:00,64.294,64.294,64.271,64.278,122830000.0
2009-09-10 17:04:00,64.278,64.303,64.266,64.303,105880000.0
2009-09-10 17:05:00,64.295,64.302,64.276,64.302,50990000.0
2009-09-10 17:06:00,64.331,64.331,64.29,64.308,109000000.0
2009-09-10 17:07:00,64.323,64.329,64.301,64.313,79560000.0
2009-09-10 17:08:00,64.317,64.323,64.312,64.318,84360000.0
2009-09-10 17:09:00,64.324,64.33,64.303,64.303,31310000.0
2009-09-10 17:10:00,64.31,64.312,64.295,64.308,40970000.0
2009-09-10 17:11:00,64.3,64.327,64.3,64.325,41380000.0
2009-09-10 17:12:00,64.342,64.353,64.331,64.353,12020000.0
2009-09-10 17:13:00,64.346,64.351,64.324,64.324,52600000.0
2009-09-10 17:14:00,64.327,64.336,64.313,64.321,45890000.0
2009-09-10 17:15:00,64.333,64.333,64.295,64.3,38180000.0
2009-09-10 17:16:00,64.314,64.314,64.291,64.291,108440000.0
2009-09-10 17:17:00,64.296,64.304,64.291,64.291,61010000.0
2009-09-10 17:18:00,64.305,64.306,64.291,64.298,47820000.0
2009-09-10 17:19:00,64.304,64.306,64.293,64.306,48830000.0
2009-09-10 17:20:00,64.289,64.304,64.281,64.297,47300000.0
2009-09-10 17:21:00,64.303,64.303,64.284,64.298,72160000.0
2009-09-10 17:22:00,64.29,64.304,64.283,64.289,87430000.0
2009-09-10 17:23:00,64.303,64.322,64.292,64.306,105150000.0
2009-09-10 17:24:00,64.324,64.324,64.292,64.304,137880000.0
2009-09-10 17:25:00,64.28,64.3,64.28,64.3,51220000.0
2009-09-10 17:26:00,64.313,64.313,64.293,64.293,51260000.0
2009-09-10 17:27:00,64.306,64.334,64.286,64.334,38420000.0
2009-09-10 17:28:00,64.328,64.353,64.326,64.353,38580000.0
2009-09-10 17:29:00,64.339,64.351,64.326,64.336,38240000.0
2009-09-10 17:30:00,64.34,64.34,64.313,64.315,19280000.0
2009-09-10 17:31:00,64.313,64.331,64.313,64.33,25730000.0
2009-09-10 17:32:00,64.323,64.357,64.323,64.357,69510000.0
2009-09-10 17:33:00,64.344,64.374,64.335,64.335,28860000.0
2009-09-10 17:34:00,64.323,64.351,64.323,64.338,59070000.0
2009-09-10 17:35:00,64.33,64.344,64.33,64.332,33120000.0
2009-09-10 17:36:00,64.349,64.361,64.335,64.357,70200000.0
2009-09-10 17:37:00,64.341,64.352,64.336,64.338,46610000.0
2009-09-10 17:38:00,64.341,64.362,64.336,64.35,82440000.0
2009-09-10 17:39:00,64.357,64.357,64.343,64.353,79760000.0
2009-09-10 17:40:00,64.329,64.343,64.329,64.336,45380000.0
2009-09-10 17:41:00,64.325,64.358,64.324,64.347,40090000.0
2009-09-10 17:42:00,64.367,64.369,64.342,64.369,18580000.0
2009-09-10 17:43:00,64.346,64.379,64.346,64.361,35210000.0
2009-09-10 17:44:00,64.366,64.38,64.353,64.375,86650000.0
2009-09-10 17:45:00,64.379,64.381,64.353,64.377,54950000.0
2009-09-10 17:46:00,64.377,64.381,64.365,64.369,33110000.0
2009-09-10 17:47:00,64.362,64.384,64.362,64.384,98490000.0
2009-09-10 17:48:00,64.385,64.385,64.363,64.377,78680000.0
2009-09-10 17:49:00,64.351,64.364,64.344,64.364,56600000.0
2009-09-10 17:50:00,64.34,64.366,64.34,64.366,35390000.0
2009-09-10 17:51:00,64.36,64.364,64.353,64.357,42360000.0
2009-09-10 17:52:00,64.377,64.377,64.356,64.373,92120000.0
2009-09-10 17:53:00,64.378,64.391,64.357,64.369,100300000.0
2009-09-10 17:54:00,64.382,64.382,64.357,64.368,61740000.0
2009-09-10 17:55:00,64.349,64.36,64.34,64.346,64350000.0
2009-09-10 17:56:00,64.339,64.365,64.339,64.365,60950000.0
2009-09-10 17:57:00,64.361,64.361,64.343,64.346,103050000.0
2009-09-10 17:58:00,64.338,64.352,64.338,64.344,64360000.0
2009-09-10 17:59:00,64.361,64.372,64.346,64.368,83910000.0
2009-09-10 18:00:00,64.362,64.362,64.343,64.343,76160000.0
2009-09-10 18:01:00,64.328,64.336,64.328,64.336,129540000.0
2009-09-10 18:02:00,64.332,64.371,64.332,64.343,93570000.0
2009-09-10 18:03:00,64.366,64.366,64.342,64.342,81150000.0
2009-09-10 18:04:00,64.349,64.361,64.342,64.342,96480000.0
2009-09-10 18:05:00,64.357,64.361,64.343,64.348,79000000.0
2009-09-10 18:06:00,64.353,64.355,64.342,64.347,75260000.0
2009-09-10 18:07:00,64.338,64.362,64.338,64.348,96790000.0
2009-09-10 18:08:00,64.364,64.364,64.344,64.357,61940000.0
2009-09-10 18:09:00,64.367,64.367,64.351,64.351,96530000.0
2009-09-10 18:10:00,64.351,64.361,64.344,64.361,59280000.0
2009-09-10 18:11:00,64.368,64.371,64.367,64.371,89000000.0
2009-09-10 18:12:00,64.374,64.374,64.347,64.366,65290000.0
2009-09-10 18:13:00,64.377,64.381,64.363,64.363,57810000.0
2009-09-10 18:14:00,64.366,64.367,64.361,64.361,97720000.0
2009-09-10 18:15:00,64.386,64.386,64.363,64.363,80180000.0
2009-09-10 18:16:00,64.368,64.374,64.362,64.362,95350000.0
2009-09-10 18:17:00,64.37,64.387,64.366,64.387,79120000.0
2009-09-10 18:18:00,64.385,64.385,64.365,64.368,114260000.0
2009-09-10 18:19:00,64.358,64.375,64.354,64.359,100960000.0
2009-09-10 18:20:00,64.351,64.383,64.351,64.368,71480000.0
2009-09-10 18:21:00,64.374,64.374,64.352,64.36,84980000.0
2009-09-10 18:22:00,64.377,64.378,64.369,64.369,99620000.0
2009-09-10 18:23:00,64.373,64.374,64.359,64.369,80160000.0
2009-09-10 18:24:00,64.383,64.383,64.365,64.376,24650000.0
2009-09-10 18:25:00,64.369,64.387,64.369,64.373,49360000.0
2009-09-10 18:26:00,64.362,64.383,64.351,64.36,61060000.0
2009-09-10 18:27:00,64.382,64.382,64.356,64.36,68110000.0
2009-09-10 18:28:00,64.365,64.372,64.35,64.35,101580000.0
2009-09-10 18:29:00,64.356,64.356,64.338,64.338,127330000.0
2009-09-10 18:30:00,64.363,64.363,64.343,64.361,38280000.0
2009-09-10 18:31:00,64.36,64.365,64.354,64.365,62920000.0
2009-09-10 18:32:00,64.367,64.369,64.363,64.367,70080000.0
2009-09-10 18:33:00,64.366,64.375,64.354,64.366,102440000.0
2009-09-10 18:34:00,64.366,64.366,64.35,64.35,43460000.0
2009-09-10 18:35:00,64.36,64.369,64.36,64.369,72940000.0
2009-09-10 18:36:00,64.376,64.376,64.363,64.363,42130000.0
2009-09-10 18:37:00,64.376,64.376,64.354,64.359,76470000.0
2009-09-10 18:38:00,64.35,64.363,64.343,64.357,78530000.0
2009-09-10 18:39:00,64.364,64.364,64.343,64.348,40050000.0
2009-09-10 18:40:00,64.337,64.343,64.331,64.338,56650000.0
2009-09-10 18:41:00,64.331,64.338,64.33,64.338,65900000.0
2009-09-10 18:42:00,64.356,64.356,64.348,64.348,48880000.0
2009-09-10 18:43:00,64.353,64.361,64.349,64.356,44570000.0
2009-09-10 18:44:00,64.345,64.356,64.341,64.341,84520000.0
2009-09-10 18:45:00,64.358,64.362,64.343,64.356,95320000.0
2009-09-10 18:46:00,64.365,64.365,64.343,64.352,150610000.0
2009-09-10 18:47:00,64.359,64.361,64.343,64.358,68110000.0
2009-09-10 18:48:00,64.374,64.374,64.345,64.36,72920000.0
2009-09-10 18:49:00,64.349,64.361,64.342,64.349,28970000.0
2009-09-10 18:50:00,64.366,64.37,64.356,64.36,39390000.0
2009-09-10 18:51:00,64.381,64.381,64.336,64.355,49780000.0
2009-09-10 18:52:00,64.33,64.338,64.31,64.319,117630000.0
2009-09-10 18:53:00,64.339,64.366,64.327,64.34,86210000.0
2009-09-10 18:54:00,64.368,64.39,64.355,64.39,38860000.0
2009-09-10 18:55:00,64.374,64.393,64.374,64.378,38150000.0
2009-09-10 18:56:00,64.368,64.389,64.368,64.388,10350000.0
2009-09-10 18:57:00,64.392,64.392,64.324,64.359,57810000.0
2009-09-10 18:58:00,64.303,64.348,64.303,64.336,62270000.0
2009-09-10 18:59:00,64.333,64.357,64.329,64.357,90020000.0
2009-09-10 19:00:00,64.362,64.378,64.346,64.371,149520000.0
2009-09-10 19:01:00,64.346,64.346,64.253,64.279,54520000.0
2009-09-10 19:02:00,64.286,64.328,64.282,64.308,109150000.0
2009-09-10 19:03:00,64.313,64.313,64.257,64.281,114360000.0
2009-09-10 19:04:00,64.289,64.293,64.275,64.293,82010000.0
2009-09-10 19:05:00,64.293,64.321,64.29,64.29,80970000.0
2009-09-10 19:06:00,64.316,64.331,64.293,64.315,38260000.0
2009-09-10 19:07:00,64.326,64.326,64.296,64.317,30280000.0
2009-09-10 19:08:00,64.318,64.324,64.314,64.318,55390000.0
2009-09-10 19:09:00,64.331,64.331,64.272,64.286,31560000.0
2009-09-10 19:10:00,64.285,64.288,64.258,64.278,31100000.0
2009-09-10 19:11:00,64.269,64.29,64.264,64.269,44450000.0
2009-09-10 19:12:00,64.297,64.31,64.275,64.288,66170000.0
2009-09-10 19:13:00,64.28,64.3,64.28,64.297,102430000.0
2009-09-10 19:14:00,64.311,64.331,64.311,64.312,70710000.0
2009-09-10 19:15:00,64.322,64.33,64.296,64.32,68510000.0
2009-09-10 19:16:00,64.331,64.332,64.313,64.329,79550000.0
2009-09-10 19:17:00,64.315,64.323,64.294,64.302,130770000.0
2009-09-10 19:18:00,64.311,64.311,64.282,64.295,139530000.0
2009-09-10 19:19:00,64.29,64.299,64.276,64.295,128570000.0
2009-09-10 19:20:00,64.283,64.296,64.271,64.272,116170000.0
2009-09-10 19:21:00,64.294,64.3,64.275,64.289,57690000.0
2009-09-10 19:22:00,64.295,64.305,64.286,64.29,89680000.0
2009-09-10 19:23:00,64.307,64.307,64.277,64.294,81530000.0
2009-09-10 19:24:00,64.303,64.303,64.272,64.296,70010000.0
2009-09-10 19:25:00,64.271,64.294,64.271,64.294,79750000.0
2009-09-10 19:26:00,64.279,64.281,64.271,64.278,65060000.0
2009-09-10 19:27:00,64.301,64.301,64.278,64.295,63620000.0
2009-09-10 19:28:00,64.289,64.297,64.287,64.287,62380000.0
2009-09-10 19:29:00,64.273,64.301,64.273,64.298,109050000.0
2009-09-10 19:30:00,64.313,64.313,64.269,64.286,91960000.0
2009-09-10 19:31:00,64.275,64.281,64.265,64.276,113230000.0
2009-09-10 19:32:00,64.264,64.272,64.238,64.267,86510000.0
2009-09-10 19:33:00,64.267,64.267,64.241,64.253,10710000.0
2009-09-10 19:34:00,64.249,64.269,64.24,64.25,74040000.0
2009-09-10 19:35:00,64.257,64.258,64.252,64.258,38060000.0
2009-09-10 19:36:00,64.277,64.282,64.254,64.273,69150000.0
2009-09-10 19:37:00,64.266,64.277,64.266,64.277,86320000.0
2009-09-10 19:38:00,64.276,64.283,64.263,64.283,38620000.0
2009-09-10 19:39:00,64.283,64.283,64.265,64.275,46430000.0
2009-09-10 19:40:00,64.272,64.292,64.267,64.271,62950000.0
2009-09-10 19:41:00,64.28,64.291,64.263,64.279,45830000.0
2009-09-10 19:42:00,64.27,64.27,64.23,64.23,47290000.0
2009-09-10 19:43:00,64.236,64.244,64.221,64.244,84440000.0
2009-09-10 19:44:00,64.239,64.258,64.237,64.255,97260000.0
2009-09-10 19:45:00,64.246,64.253,64.231,64.249,156100000.0
2009-09-10 19:46:00,64.222,64.243,64.222,64.238,66180000.0
2009-09-10 19:47:00,64.248,64.256,64.244,64.256,87450000.0
2009-09-10 19:48:00,64.268,64.272,64.253,64.268,31960000.0
2009-09-10 19:49:00,64.259,64.27,64.241,64.241,46900000.0
2009-09-10 19:50:00,64.247,64.262,64.244,64.258,45540000.0
2009-09-10 19:51:00,64.269,64.281,64.244,64.259,118790000.0
2009-09-10 19:52:00,64.271,64.281,64.265,64.269,76530000.0
2009-09-10 19:53:00,64.26,64.3,64.26,64.294,35540000.0
2009-09-10 19:54:00,64.306,64.306,64.285,64.288,38840000.0
2009-09-10 19:55:00,64.299,64.299,64.28,64.297,12810000.0
2009-09-10 19:56:00,64.302,64.313,64.302,64.31,58550000.0
2009-09-10 19:57:00,64.324,64.324,64.304,64.31,49860000.0
2009-09-10 19:58:00,64.301,64.331,64.296,64.331,87970000.0
2009-09-10 19:59:00,64.319,64.331,64.311,64.319,149020000.0
2009-09-10 20:00:00,64.33,64.345,64.321,64.337,55690000.0
2009-09-10 20:01:00,64.335,64.335,64.312,64.334,112440000.0
2009-09-10 20:02:00,64.326,64.331,64.314,64.314,112150000.0
2009-09-10 20:03:00,64.329,64.331,64.302,64.311,80310000.0
2009-09-10 20:04:00,64.298,64.319,64.285,64.297,75170000.0
2009-09-10 20:05:00,64.295,64.295,64.281,64.293,45050000.0
2009-09-10 20:06:00,64.301,64.301,64.268,64.274,31750000.0
2009-09-10 20:07:00,64.261,64.268,64.26,64.266,50220000.0
2009-09-10 20:08:00,64.287,64.292,64.276,64.282,24560000.0
2009-09-10 20:09:00,64.304,64.304,64.276,64.286,32510000.0
2009-09-10 20:10:00,64.305,64.305,64.29,64.29,43510000.0
2009-09-10 20:11:00,64.3,64.311,64.293,64.293,69680000.0
2009-09-10 20:12:00,64.304,64.311,64.282,64.311,105880000.0
2009-09-10 20:13:00,64.288,64.313,64.288,64.312,76850000.0
2009-09-10 20:14:00,64.305,64.309,64.291,64.291,73960000.0
2009-09-10 20:15:00,64.311,64.311,64.281,64.281,79420000.0
2009-09-10 20:16:00,64.274,64.292,64.272,64.272,133520000.0
2009-09-10 20:17:00,64.279,64.298,64.277,64.294,141800000.0
2009-09-10 20:18:00,64.304,64.304,64.276,64.287,128870000.0
2009-09-10 20:19:00,64.305,64.305,64.281,64.281,121700000.0
2009-09-10 20:20:00,64.293,64.309,64.287,64.309,58130000.0
2009-09-10 20:21:00,64.325,64.325,64.284,64.308,86110000.0
2009-09-10 20:22:00,64.279,64.296,64.272,64.296,83720000.0
2009-09-10 20:23:00,64.293,64.33,64.293,64.316,72570000.0
2009-09-10 20:24:00,64.334,64.341,64.317,64.33,76870000.0
2009-09-10 20:25:00,64.353,64.353,64.327,64.339,63320000.0
2009-09-10 20:26:00,64.32,64.354,64.32,64.354,58480000.0
2009-09-10 20:27:00,64.353,64.362,64.338,64.356,57790000.0
2009-09-10 20:28:00,64.33,64.371,64.33,64.343,110040000.0
2009-09-10 20:29:00,64.35,64.362,64.34,64.34,92710000.0
2009-09-10 20:30:00,64.356,64.364,64.351,64.364,108920000.0
2009-09-10 20:31:00,64.342,64.364,64.342,64.364,71090000.0
2009-09-10 20:32:00,64.365,64.365,64.343,64.345,13950000.0
2009-09-10 20:33:00,64.365,64.365,64.343,64.358,67130000.0
2009-09-10 20:34:00,64.35,64.363,64.343,64.363,144390000.0
2009-09-10 20:35:00,64.347,64.356,64.347,64.356,136260000.0
2009-09-10 20:36:00,64.363,64.376,64.349,64.358,141340000.0
2009-09-10 20:37:00,64.374,64.386,64.356,64.386,111740000.0
2009-09-10 20:38:00,64.374,64.38,64.358,64.375,53070000.0
2009-09-10 20:39:00,64.379,64.386,64.373,64.386,89980000.0
2009-09-10 20:40:00,64.354,64.379,64.346,64.368,78270000.0
2009-09-10 20:41:00,64.344,64.36,64.341,64.341,70710000.0
2009-09-10 20:42:00,64.363,64.363,64.341,64.355,80520000.0
2009-09-10 20:43:00,64.34,64.353,64.34,64.348,71030000.0
2009-09-10 20:44:00,64.367,64.368,64.367,64.368,43790000.0
2009-09-10 20:45:00,64.366,64.373,64.348,64.35,62330000.0
2009-09-10 20:46:00,64.331,64.351,64.324,64.347,110010000.0
2009-09-10 20:47:00,64.339,64.345,64.339,64.339,96840000.0
2009-09-10 20:48:00,64.346,64.347,64.34,64.347,110290000.0
2009-09-10 20:49:00,64.338,64.346,64.338,64.339,76420000.0
2009-09-10 20:51:00,64.337,64.339,64.33,64.33,76480000.0
2009-09-10 20:52:00,64.313,64.336,64.313,64.333,113600000.0
2009-09-10 20:53:00,64.331,64.331,64.306,64.309,130230000.0
2009-09-10 20:54:00,64.339,64.339,64.306,64.321,107020000.0
2009-09-10 20:55:00,64.301,64.328,64.299,64.313,111840000.0
2009-09-10 20:56:00,64.308,64.326,64.304,64.306,82920000.0
2009-09-10 20:57:00,64.331,64.331,64.306,64.306,34270000.0
2009-09-10 20:58:00,64.324,64.33,64.311,64.311,28960000.0
2009-09-10 20:59:00,64.316,64.337,64.316,64.318,101700000.0
2009-09-10 21:00:00,64.333,64.341,64.315,64.328,108650000.0
2009-09-10 21:01:00,64.325,64.349,64.325,64.338,15070000.0
2009-09-10 21:02:00,64.355,64.37,64.34,64.365,102780000.0
2009-09-10 21:03:00,64.37,64.37,64.333,64.347,125000000.0
2009-09-10 21:04:00,64.338,64.354,64.329,64.347,101520000.0
2009-09-10 21:05:00,64.34,64.354,64.337,64.338,95440000.0
2009-09-10 21:06:00,64.348,64.354,64.334,64.353,92170000.0
2009-09-10 21:07:00,64.344,64.35,64.323,64.323,58550000.0
2009-09-10 21:08:00,64.328,64.359,64.328,64.338,105940000.0
2009-09-10 21:09:00,64.354,64.364,64.341,64.352,106830000.0
2009-09-10 21:10:00,64.353,64.392,64.353,64.392,59370000.0
2009-09-10 21:11:00,64.382,64.398,64.362,64.386,107030000.0
2009-09-10 21:12:00,64.384,64.386,64.367,64.386,90470000.0
2009-09-10 21:13:00,64.384,64.384,64.371,64.383,103930000.0
2009-09-10 21:14:00,64.378,64.392,64.378,64.382,107830000.0
2009-09-10 21:15:00,64.393,64.393,64.369,64.387,103460000.0
2009-09-10 21:16:00,64.38,64.393,64.368,64.368,54170000.0
2009-09-10 21:17:00,64.366,64.367,64.345,64.355,56930000.0
2009-09-10 21:18:00,64.379,64.379,64.345,64.345,83920000.0
2009-09-10 21:19:00,64.33,64.347,64.316,64.343,73670000.0
2009-09-10 21:20:00,64.344,64.347,64.318,64.322,101340000.0
2009-09-10 21:21:00,64.334,64.334,64.303,64.308,53560000.0
2009-09-10 21:22:00,64.324,64.324,64.301,64.317,56450000.0
2009-09-10 21:23:00,64.312,64.323,64.302,64.323,106460000.0
2009-09-10 21:24:00,64.333,64.336,64.323,64.336,99660000.0
2009-09-10 21:25:00,64.338,64.34,64.337,64.339,67180000.0
2009-09-10 21:26:00,64.336,64.342,64.327,64.342,54910000.0
2009-09-10 21:27:00,64.34,64.343,64.327,64.343,47580000.0
2009-09-10 21:28:00,64.34,64.34,64.323,64.33,67220000.0
2009-09-10 21:30:00,64.345,64.345,64.303,64.332,117620000.0
2009-09-10 21:31:00,64.31,64.32,64.296,64.299,111890000.0
2009-09-10 21:32:00,64.29,64.324,64.29,64.299,101620000.0
2009-09-10 21:33:00,64.301,64.322,64.296,64.311,96490000.0
2009-09-10 21:34:00,64.328,64.333,64.315,64.328,50610000.0
2009-09-10 21:35:00,64.309,64.32,64.3,64.308,111040000.0
2009-09-10 21:36:00,64.322,64.322,64.302,64.318,69580000.0
2009-09-10 21:37:00,64.311,64.324,64.311,64.311,63380000.0
2009-09-10 21:38:00,64.322,64.334,64.322,64.328,49770000.0
2009-09-10 21:39:00,64.333,64.334,64.321,64.322,108790000.0
2009-09-10 21:40:00,64.313,64.336,64.313,64.322,119150000.0
2009-09-10 21:41:00,64.335,64.342,64.329,64.329,155890000.0
2009-09-10 21:42:00,64.352,64.352,64.317,64.32,84430000.0
2009-09-10 21:43:00,64.33,64.331,64.31,64.324,101430000.0
2009-09-10 21:44:00,64.306,64.333,64.306,64.309,106480000.0
2009-09-10 21:45:00,64.332,64.332,64.312,64.324,103720000.0
2009-09-10 21:46:00,64.326,64.333,64.313,64.313,138130000.0
2009-09-10 21:47:00,64.328,64.334,64.314,64.32,83750000.0
2009-09-10 21:48:00,64.346,64.346,64.312,64.319,71130000.0
2009-09-10 21:49:00,64.317,64.328,64.311,64.311,60130000.0
2009-09-10 21:50:00,64.313,64.322,64.31,64.317,116420000.0
2009-09-10 21:51:00,64.328,64.333,64.311,64.312,183440000.0
2009-09-10 21:52:00,64.321,64.333,64.318,64.332,123190000.0
2009-09-10 21:53:00,64.329,64.332,64.318,64.327,83800000.0
2009-09-10 21:54:00,64.33,64.334,64.323,64.323,90900000.0
2009-09-10 21:55:00,64.326,64.328,64.318,64.319,83780000.0
2009-09-10 21:56:00,64.334,64.341,64.326,64.327,94750000.0
2009-09-10 21:57:00,64.335,64.335,64.31,64.332,131630000.0
2009-09-10 21:58:00,64.33,64.341,64.32,64.32,141170000.0
2009-09-10 21:59:00,64.33,64.33,64.311,64.313,98910000.0
2009-09-10 22:00:00,64.34,64.34,64.313,64.33,144680000.0
2009-09-10 22:01:00,64.313,64.328,64.31,64.318,110640000.0
2009-09-10 22:02:00,64.314,64.32,64.314,64.318,101670000.0
2009-09-10 22:03:00,64.335,64.345,64.316,64.335,61650000.0
2009-09-10 22:04:00,64.326,64.333,64.32,64.326,51130000.0
2009-09-10 22:05:00,64.319,64.334,64.319,64.334,105810000.0
2009-09-10 22:06:00,64.345,64.345,64.335,64.335,84640000.0
2009-09-10 22:07:00,64.336,64.342,64.329,64.337,96630000.0
2009-09-10 22:08:00,64.338,64.348,64.325,64.342,83680000.0
2009-09-10 22:09:00,64.362,64.363,64.348,64.348,82710000.0
2009-09-10 22:10:00,64.332,64.352,64.332,64.345,89640000.0
2009-09-10 22:11:00,64.346,64.346,64.333,64.333,101740000.0
2009-09-10 22:12:00,64.355,64.355,64.331,64.331,82910000.0
2009-09-10 22:13:00,64.336,64.339,64.331,64.335,87840000.0
2009-09-10 22:14:00,64.349,64.349,64.325,64.342,71580000.0
2009-09-10 22:15:00,64.354,64.354,64.335,64.346,114550000.0
2009-09-10 22:16:00,64.336,64.343,64.322,64.343,106500000.0
2009-09-10 22:17:00,64.338,64.353,64.337,64.353,107290000.0
2009-09-10 22:18:00,64.349,64.35,64.334,64.349,61870000.0
2009-09-10 22:20:00,64.32,64.329,64.318,64.324,96660000.0
2009-09-10 22:21:00,64.331,64.335,64.321,64.328,94050000.0
2009-09-10 22:22:00,64.337,64.348,64.334,64.346,73880000.0
2009-09-10 22:23:00,64.337,64.346,64.337,64.346,89840000.0
2009-09-10 22:24:00,64.35,64.35,64.327,64.342,113100000.0
2009-09-10 22:25:00,64.339,64.351,64.335,64.345,57090000.0
2009-09-10 22:26:00,64.338,64.351,64.333,64.347,95690000.0
2009-09-10 22:27:00,64.338,64.345,64.338,64.344,77100000.0
2009-09-10 22:28:00,64.338,64.351,64.336,64.346,98060000.0
2009-09-10 22:29:00,64.348,64.361,64.345,64.348,110930000.0
2009-09-10 22:30:00,64.348,64.359,64.346,64.35,85800000.0
2009-09-10 22:31:00,64.355,64.356,64.349,64.349,66640000.0
2009-09-10 22:32:00,64.355,64.356,64.344,64.356,12590000.0
2009-09-10 22:33:00,64.377,64.378,64.369,64.37,117680000.0
2009-09-10 22:34:00,64.351,64.36,64.35,64.354,115940000.0
2009-09-10 22:36:00,64.374,64.378,64.37,64.372,121340000.0
2009-09-10 22:37:00,64.364,64.364,64.35,64.35,138930000.0
2009-09-10 22:38:00,64.375,64.38,64.37,64.372,81230000.0
2009-09-10 22:39:00,64.363,64.384,64.363,64.383,101960000.0
2009-09-10 22:40:00,64.363,64.381,64.355,64.374,81750000.0
2009-09-10 22:41:00,64.373,64.385,64.373,64.378,67710000.0
2009-09-10 22:42:00,64.372,64.393,64.372,64.377,83910000.0
2009-09-10 22:45:00,64.383,64.392,64.367,64.385,81390000.0
2009-09-10 22:46:00,64.373,64.393,64.373,64.389,82820000.0
2009-09-10 22:47:00,64.399,64.4,64.397,64.398,61900000.0
2009-09-10 22:48:00,64.389,64.393,64.376,64.389,113440000.0
2009-09-10 22:49:00,64.375,64.375,64.36,64.36,63290000.0
2009-09-10 22:51:00,64.382,64.382,64.352,64.352,110910000.0
2009-09-10 22:52:00,64.362,64.376,64.355,64.376,95470000.0
2009-09-10 22:53:00,64.359,64.36,64.356,64.357,90710000.0
2009-09-10 22:54:00,64.383,64.383,64.352,64.373,82160000.0
2009-09-10 22:55:00,64.288,64.342,64.288,64.32,60400000.0
2009-09-10 22:56:00,64.348,64.361,64.345,64.358,95950000.0
2009-09-10 22:57:00,64.341,64.347,64.339,64.339,62080000.0
2009-09-10 22:58:00,64.342,64.342,64.332,64.332,93930000.0
2009-09-10 22:59:00,64.317,64.327,64.316,64.318,96870000.0
2009-09-10 23:00:00,64.343,64.343,64.325,64.331,112180000.0
2009-09-10 23:02:00,64.349,64.353,64.342,64.353,61150000.0
2009-09-10 23:03:00,64.356,64.357,64.351,64.355,99380000.0
2009-09-10 23:04:00,64.342,64.342,64.323,64.336,125380000.0
2009-09-10 23:05:00,64.339,64.34,64.337,64.338,99490000.0
2009-09-10 23:06:00,64.347,64.347,64.339,64.34,95920000.0
2009-09-10 23:09:00,64.343,64.351,64.338,64.34,107550000.0
2009-09-10 23:11:00,64.347,64.347,64.339,64.34,52220000.0
2009-09-10 23:12:00,64.339,64.341,64.322,64.322,32440000.0
2009-09-10 23:14:00,64.337,64.337,64.323,64.334,93860000.0
2009-09-10 23:15:00,64.368,64.368,64.361,64.361,63960000.0
2009-09-10 23:16:00,64.358,64.36,64.344,64.344,61090000.0
2009-09-10 23:17:00,64.349,64.365,64.349,64.365,87600000.0
2009-09-10 23:18:00,64.357,64.358,64.357,64.358,65380000.0
2009-09-10 23:19:00,64.338,64.36,64.338,64.357,77480000.0
2009-09-10 23:20:00,64.368,64.369,64.36,64.36,81580000.0
2009-09-10 23:21:00,64.349,64.356,64.349,64.356,71510000.0
2009-09-10 23:22:00,64.366,64.366,64.356,64.356,79740000.0
2009-09-10 23:23:00,64.362,64.366,64.359,64.36,70640000.0
2009-09-10 23:26:00,64.336,64.339,64.335,64.338,63410000.0
2009-09-10 23:27:00,64.365,64.365,64.345,64.357,91500000.0
2009-09-10 23:28:00,64.365,64.365,64.354,64.354,33340000.0
2009-09-10 23:29:00,64.363,64.385,64.355,64.385,92590000.0
2009-09-10 23:30:00,64.375,64.375,64.354,64.354,116190000.0
2009-09-10 23:31:00,64.368,64.369,64.365,64.368,106600000.0
2009-09-10 23:32:00,64.36,64.365,64.36,64.365,49900000.0
2009-09-10 23:33:00,64.383,64.383,64.362,64.362,94260000.0
2009-09-10 23:34:00,64.35,64.366,64.35,64.366,89010000.0
2009-09-10 23:35:00,64.36,64.376,64.353,64.376,82800000.0
2009-09-10 23:36:00,64.381,64.381,64.354,64.371,31300000.0
2009-09-10 23:37:00,64.357,64.357,64.35,64.35,41040000.0
2009-09-10 23:38:00,64.375,64.377,64.371,64.371,38000000.0
2009-09-10 23:39:00,64.361,64.367,64.361,64.366,8880000.0
2009-09-10 23:42:00,64.376,64.376,64.343,64.358,47390000.0
2009-09-10 23:45:00,64.364,64.365,64.36,64.36,48130000.0
2009-09-10 23:47:00,64.331,64.372,64.331,64.372,47680000.0
2009-09-10 23:48:00,64.367,64.37,64.367,64.369,78730000.0
2009-09-10 23:49:00,64.36,64.373,64.357,64.366,87640000.0
2009-09-10 23:51:00,64.368,64.368,64.293,64.293,151380000.0
2009-09-10 23:52:00,64.286,64.344,64.286,64.324,56210000.0
2009-09-10 23:53:00,64.335,64.369,64.3,64.328,53840000.0
2009-09-10 23:54:00,64.355,64.355,64.342,64.349,39630000.0
2009-09-10 23:56:00,64.323,64.344,64.323,64.344,37450000.0
2009-09-10 23:57:00,64.366,64.366,64.357,64.357,18040000.0
2009-09-10 23:58:00,64.347,64.36,64.336,64.348,25780000.0
2009-09-11 00:00:00,64.346,64.346,64.341,64.345,32390000.0
2009-09-11 00:01:00,64.283,64.3,64.283,64.295,64050000.0
2009-09-11 00:02:00,64.307,64.314,64.286,64.299,37950000.0
2009-09-11 00:03:00,64.323,64.347,64.317,64.336,62090000.0
2009-09-11 00:05:00,64.35,64.356,64.349,64.349,68950000.0
2009-09-11 00:07:00,64.346,64.348,64.345,64.346,42910000.0
2009-09-11 00:09:00,64.364,64.364,64.358,64.358,17570000.0
2009-09-11 00:11:00,64.339,64.346,64.331,64.34,79960000.0
2009-09-11 00:12:00,64.347,64.347,64.332,64.345,54410000.0
2009-09-11 00:14:00,64.358,64.36,64.357,64.358,107760000.0
2009-09-11 00:15:00,64.365,64.365,64.353,64.353,75590000.0
2009-09-11 00:17:00,64.366,64.368,64.36,64.36,32290000.0
2009-09-11 00:20:00,64.337,64.34,64.336,64.339,102170000.0
2009-09-11 00:21:00,64.373,64.373,64.331,64.332,70390000.0
2009-09-11 00:24:00,64.343,64.343,64.326,64.327,94300000.0
2009-09-11 00:25:00,64.317,64.333,64.317,64.333,72350000.0
2009-09-11 00:26:00,64.311,64.332,64.308,64.327,73680000.0
2009-09-11 00:28:00,64.329,64.33,64.326,64.328,129670000.0
2009-09-11 00:29:00,64.321,64.336,64.321,64.329,101350000.0
2009-09-11 00:30:00,64.344,64.344,64.313,64.313,89810000.0
2009-09-11 00:31:00,64.319,64.331,64.317,64.324,105460000.0
2009-09-11 00:32:00,64.34,64.347,64.338,64.338,78580000.0
2009-09-11 00:33:00,64.328,64.335,64.327,64.329,80220000.0
2009-09-11 00:35:00,64.32,64.334,64.32,64.334,63450000.0
2009-09-11 00:36:00,64.341,64.341,64.314,64.336,101470000.0
2009-09-11 00:38:00,64.328,64.338,64.328,64.338,86420000.0
2009-09-11 00:39:00,64.331,64.336,64.33,64.336,68100000.0
2009-09-11 00:40:00,64.325,64.328,64.318,64.328,58860000.0
2009-09-11 00:41:00,64.34,64.347,64.339,64.339,98190000.0
2009-09-11 00:44:00,64.316,64.316,64.301,64.311,80620000.0
2009-09-11 00:45:00,64.346,64.347,64.339,64.339,129840000.0
2009-09-11 00:46:00,64.316,64.316,64.304,64.315,105830000.0
2009-09-11 00:47:00,64.308,64.322,64.294,64.315,74470000.0
2009-09-11 00:48:00,64.308,64.323,64.304,64.318,83530000.0
2009-09-11 00:49:00,64.308,64.324,64.302,64.318,105560000.0
2009-09-11 00:50:00,64.3,64.316,64.3,64.316,76800000.0
2009-09-11 00:51:00,64.333,64.333,64.303,64.315,24280000.0
2009-09-11 00:53:00,64.328,64.328,64.318,64.318,62450000.0
2009-09-11 00:54:00,64.336,64.336,64.33,64.33,66940000.0
2009-09-11 00:55:00,64.316,64.331,64.305,64.317,98300000.0
2009-09-11 00:56:00,64.328,64.342,64.321,64.334,136730000.0
2009-09-11 00:57:00,64.318,64.346,64.318,64.346,40730000.0
2009-09-11 00:58:00,64.335,64.335,64.32,64.333,62880000.0
2009-09-11 00:59:00,64.336,64.34,64.324,64.336,72440000.0
2009-09-11 01:00:00,64.344,64.344,64.316,64.327,101540000.0
2009-09-11 01:01:00,64.318,64.32,64.317,64.32,40770000.0
2009-09-11 01:02:00,64.329,64.329,64.32,64.32,77810000.0
2009-09-11 01:03:00,64.317,64.317,64.303,64.303,44530000.0
2009-09-11 01:05:00,64.326,64.33,64.325,64.327,85290000.0
2009-09-11 01:06:00,64.317,64.317,64.31,64.314,44880000.0
2009-09-11 01:08:00,64.301,64.324,64.301,64.324,64260000.0
2009-09-11 01:09:00,64.315,64.315,64.291,64.303,45180000.0
2009-09-11 01:10:00,64.289,64.313,64.289,64.296,43900000.0
2009-09-11 01:12:00,64.326,64.326,64.295,64.302,97770000.0
2009-09-11 01:13:00,64.316,64.316,64.293,64.306,142030000.0
2009-09-11 01:14:00,64.317,64.318,64.311,64.311,62050000.0
2009-09-11 01:16:00,64.316,64.326,64.309,64.326,32380000.0
2009-09-11 01:17:00,64.326,64.326,64.312,64.317,44650000.0
2009-09-11 01:18:00,64.336,64.336,64.325,64.329,46550000.0
2009-09-11 01:19:00,64.31,64.317,64.31,64.317,110000000.0
2009-09-11 01:20:00,64.317,64.323,64.31,64.31,84220000.0
2009-09-11 01:21:00,64.314,64.314,64.305,64.313,35740000.0
2009-09-11 01:22:00,64.312,64.312,64.294,64.3,42680000.0
2009-09-11 01:23:00,64.294,64.31,64.287,64.31,10530000.0
2009-09-11 01:24:00,64.316,64.316,64.295,64.309,59890000.0
2009-09-11 01:25:00,64.291,64.304,64.291,64.297,58340000.0
2009-09-11 01:26:00,64.311,64.329,64.303,64.327,90810000.0
2009-09-11 01:27:00,64.323,64.323,64.295,64.322,144490000.0
2009-09-11 01:28:00,64.309,64.324,64.306,64.317,54830000.0
2009-09-11 01:29:00,64.315,64.315,64.304,64.309,115760000.0
2009-09-11 01:30:00,64.322,64.322,64.294,64.301,112430000.0
2009-09-11 01:31:00,64.306,64.307,64.3,64.3,78690000.0
2009-09-11 01:32:00,64.288,64.301,64.274,64.301,69680000.0
2009-09-11 01:33:00,64.293,64.293,64.271,64.292,43610000.0
2009-09-11 01:34:00,64.281,64.281,64.264,64.278,29710000.0
2009-09-11 01:35:00,64.281,64.293,64.276,64.293,52070000.0
2009-09-11 01:36:00,64.303,64.303,64.282,64.291,29260000.0
2009-09-11 01:37:00,64.291,64.297,64.291,64.297,29010000.0
2009-09-11 01:39:00,64.303,64.303,64.282,64.288,66140000.0
2009-09-11 01:40:00,64.278,64.279,64.275,64.277,104810000.0
2009-09-11 01:41:00,64.284,64.285,64.27,64.27,72620000.0
2009-09-11 01:42:00,64.291,64.292,64.275,64.289,77890000.0
2009-09-11 01:43:00,64.28,64.283,64.273,64.276,83160000.0
2009-09-11 01:44:00,64.279,64.285,64.272,64.272,136870000.0
2009-09-11 01:45:00,64.288,64.288,64.277,64.277,141150000.0
2009-09-11 01:47:00,64.276,64.28,64.274,64.277,111640000.0
2009-09-11 01:48:00,64.294,64.294,64.279,64.281,60140000.0
2009-09-11 01:49:00,64.272,64.277,64.271,64.277,84070000.0
2009-09-11 01:50:00,64.281,64.296,64.281,64.296,82800000.0
2009-09-11 01:51:00,64.288,64.288,64.28,64.28,63280000.0
2009-09-11 01:52:00,64.289,64.292,64.287,64.288,71260000.0
2009-09-11 01:53:00,64.294,64.325,64.294,64.325,61530000.0
2009-09-11 01:54:00,64.342,64.342,64.304,64.304,63310000.0
2009-09-11 01:55:00,64.294,64.312,64.294,64.312,53420000.0
2009-09-11 01:56:00,64.325,64.329,64.32,64.321,109810000.0
2009-09-11 01:57:00,64.319,64.319,64.316,64.316,91520000.0
2009-09-11 01:58:00,64.324,64.335,64.314,64.335,125200000.0
2009-09-11 02:01:00,64.349,64.351,64.318,64.333,62100000.0
2009-09-11 02:02:00,64.347,64.35,64.324,64.338,71750000.0
2009-09-11 02:03:00,64.32,64.336,64.32,64.336,58500000.0
2009-09-11 02:04:00,64.337,64.347,64.33,64.347,60610000.0
2009-09-11 02:05:00,64.345,64.346,64.313,64.346,50440000.0
2009-09-11 02:06:00,64.332,64.332,64.301,64.325,104590000.0
2009-09-11 02:07:00,64.328,64.341,64.307,64.341,84550000.0
2009-09-11 02:08:00,64.345,64.345,64.323,64.323,105720000.0
2009-09-11 02:09:00,64.344,64.344,64.314,64.329,68350000.0
2009-09-11 02:10:00,64.328,64.328,64.328,64.328,1500000.0
2009-09-11 02:11:00,64.304,64.321,64.295,64.317,60310000.0
2009-09-11 02:12:00,64.3,64.313,64.29,64.313,43030000.0
2009-09-11 02:13:00,64.298,64.311,64.293,64.311,44430000.0
2009-09-11 02:14:00,64.308,64.317,64.307,64.316,78610000.0
2009-09-11 02:15:00,64.302,64.316,64.294,64.316,92010000.0
2009-09-11 02:16:00,64.317,64.317,64.293,64.293,140620000.0
2009-09-11 02:17:00,64.318,64.336,64.308,64.336,60010000.0
2009-09-11 02:18:00,64.326,64.326,64.307,64.317,75790000.0
2009-09-11 02:19:00,64.303,64.303,64.293,64.293,36870000.0
2009-09-11 02:20:00,64.307,64.311,64.287,64.298,40470000.0
2009-09-11 02:21:00,64.311,64.311,64.267,64.28,39030000.0
2009-09-11 02:22:00,64.27,64.283,64.261,64.277,105760000.0
2009-09-11 02:23:00,64.273,64.273,64.243,64.249,72580000.0
2009-09-11 02:24:00,64.254,64.262,64.238,64.255,35040000.0
2009-09-11 02:25:00,64.257,64.265,64.243,64.256,39530000.0
2009-09-11 02:26:00,64.255,64.264,64.25,64.255,11460000.0
2009-09-11 02:27:00,64.255,64.256,64.236,64.256,54480000.0
2009-09-11 02:28:00,64.25,64.265,64.25,64.265,52140000.0
2009-09-11 02:29:00,64.257,64.264,64.243,64.243,93100000.0
2009-09-11 02:30:00,64.263,64.263,64.235,64.248,135890000.0
2009-09-11 02:31:00,64.253,64.255,64.225,64.255,51530000.0
2009-09-11 02:32:00,64.278,64.282,64.244,64.264,109420000.0
2009-09-11 02:33:00,64.276,64.277,64.26,64.277,103500000.0
2009-09-11 02:34:00,64.259,64.271,64.245,64.258,73470000.0
2009-09-11 02:35:00,64.284,64.285,64.249,64.283,66690000.0
2009-09-11 02:36:00,64.287,64.287,64.265,64.276,36730000.0
2009-09-11 02:37:00,64.257,64.271,64.255,64.259,30230000.0
2009-09-11 02:38:00,64.258,64.263,64.253,64.263,51220000.0
2009-09-11 02:39:00,64.259,64.271,64.253,64.267,26160000.0
2009-09-11 02:40:00,64.268,64.273,64.265,64.268,31980000.0
2009-09-11 02:41:00,64.274,64.314,64.271,64.314,34030000.0
2009-09-11 02:42:00,64.304,64.304,64.288,64.298,61310000.0
2009-09-11 02:43:00,64.281,64.294,64.281,64.286,99470000.0
2009-09-11 02:44:00,64.283,64.312,64.283,64.312,64900000.0
2009-09-11 02:45:00,64.322,64.322,64.291,64.299,64040000.0
2009-09-11 02:46:00,64.303,64.319,64.303,64.314,74210000.0
2009-09-11 02:47:00,64.325,64.325,64.311,64.318,127590000.0
2009-09-11 02:48:00,64.333,64.333,64.309,64.323,129490000.0
2009-09-11 02:49:00,64.327,64.334,64.319,64.327,123090000.0
2009-09-11 02:50:00,64.313,64.32,64.291,64.314,102040000.0
2009-09-11 02:51:00,64.31,64.318,64.31,64.318,52180000.0
2009-09-11 02:52:00,64.326,64.326,64.314,64.317,84730000.0
2009-09-11 02:53:00,64.313,64.345,64.313,64.345,78170000.0
2009-09-11 02:54:00,64.346,64.346,64.325,64.325,64900000.0
2009-09-11 02:55:00,64.336,64.342,64.318,64.321,68770000.0
2009-09-11 02:56:00,64.315,64.344,64.315,64.344,56290000.0
2009-09-11 02:57:00,64.341,64.341,64.316,64.324,48180000.0
2009-09-11 02:58:00,64.31,64.331,64.31,64.319,49100000.0
2009-09-11 02:59:00,64.325,64.325,64.303,64.318,104430000.0
2009-09-11 03:00:00,64.325,64.325,64.302,64.316,78990000.0
2009-09-11 03:01:00,64.306,64.321,64.303,64.315,108060000.0
2009-09-11 03:02:00,64.323,64.323,64.305,64.311,66070000.0
2009-09-11 03:03:00,64.31,64.31,64.295,64.307,11870000.0
2009-09-11 03:04:00,64.308,64.312,64.294,64.294,102670000.0
2009-09-11 03:05:00,64.308,64.313,64.293,64.306,87300000.0
2009-09-11 03:06:00,64.315,64.32,64.302,64.308,106070000.0
2009-09-11 03:07:00,64.315,64.322,64.303,64.318,77910000.0
2009-09-11 03:08:00,64.325,64.325,64.311,64.317,15250000.0
2009-09-11 03:09:00,64.318,64.324,64.313,64.318,79920000.0
2009-09-11 03:10:00,64.307,64.314,64.307,64.307,11840000.0
2009-09-11 03:11:00,64.3,64.315,64.3,64.306,109400000.0
2009-09-11 03:12:00,64.31,64.323,64.303,64.309,93970000.0
2009-09-11 03:13:00,64.313,64.315,64.3,64.3,105480000.0
2009-09-11 03:14:00,64.307,64.307,64.301,64.301,78510000.0
2009-09-11 03:15:00,64.318,64.318,64.295,64.298,11290000.0
2009-09-11 03:16:00,64.306,64.311,64.293,64.303,77980000.0
2009-09-11 03:17:00,64.299,64.315,64.295,64.306,106570000.0
2009-09-11 03:19:00,64.296,64.31,64.296,64.301,16340000.0
2009-09-11 03:20:00,64.3,64.319,64.299,64.316,105460000.0
2009-09-11 03:21:00,64.314,64.314,64.287,64.291,66060000.0
2009-09-11 03:22:00,64.294,64.306,64.289,64.301,9410000.0
2009-09-11 03:23:00,64.292,64.298,64.292,64.293,11680000.0
2009-09-11 03:24:00,64.313,64.313,64.291,64.298,98690000.0
2009-09-11 03:25:00,64.293,64.311,64.293,64.311,74280000.0
2009-09-11 03:26:00,64.301,64.312,64.291,64.3,94270000.0
2009-09-11 03:27:00,64.323,64.323,64.298,64.309,66160000.0
2009-09-11 03:28:00,64.291,64.299,64.288,64.292,14290000.0
2009-09-11 03:29:00,64.286,64.3,64.267,64.272,73460000.0
2009-09-11 03:30:00,64.282,64.282,64.257,64.274,54880000.0
2009-09-11 03:31:00,64.259,64.278,64.247,64.267,51330000.0
2009-09-11 03:32:00,64.264,64.288,64.264,64.284,47760000.0
2009-09-11 03:33:00,64.288,64.304,64.284,64.299,98320000.0
2009-09-11 03:34:00,64.288,64.3,64.275,64.277,80240000.0
2009-09-11 03:35:00,64.291,64.296,64.271,64.296,99100000.0
2009-09-11 03:36:00,64.293,64.293,64.267,64.272,66050000.0
2009-09-11 03:37:00,64.272,64.273,64.255,64.255,8120000.0
2009-09-11 03:38:00,64.256,64.262,64.245,64.256,66150000.0
2009-09-11 03:39:00,64.271,64.277,64.254,64.258,13350000.0
2009-09-11 03:40:00,64.263,64.282,64.263,64.27,47780000.0
2009-09-11 03:41:00,64.26,64.284,64.26,64.278,100040000.0
2009-09-11 03:42:00,64.288,64.294,64.276,64.276,76230000.0
2009-09-11 03:43:00,64.286,64.288,64.274,64.279,97780000.0
2009-09-11 03:44:00,64.273,64.29,64.273,64.282,62120000.0
2009-09-11 03:45:00,64.289,64.289,64.271,64.286,9820000.0
2009-09-11 03:46:00,64.261,64.276,64.255,64.267,80110000.0
2009-09-11 03:47:00,64.249,64.262,64.241,64.241,108060000.0
2009-09-11 03:48:00,64.263,64.263,64.226,64.24,67060000.0
2009-09-11 03:49:00,64.245,64.28,64.245,64.277,14460000.0
2009-09-11 03:50:00,64.257,64.263,64.237,64.263,52650000.0
2009-09-11 03:51:00,64.241,64.267,64.241,64.258,44730000.0
2009-09-11 03:52:00,64.247,64.261,64.23,64.233,88890000.0
2009-09-11 03:53:00,64.253,64.253,64.229,64.229,77100000.0
2009-09-11 03:54:00,64.252,64.256,64.228,64.251,99320000.0
2009-09-11 03:55:00,64.245,64.245,64.233,64.239,59720000.0
2009-09-11 03:56:00,64.26,64.262,64.247,64.248,16390000.0
2009-09-11 03:57:00,64.254,64.263,64.235,64.263,67010000.0
2009-09-11 03:58:00,64.24,64.261,64.233,64.233,55700000.0
2009-09-11 03:59:00,64.252,64.252,64.231,64.231,49280000.0
2009-09-11 04:00:00,64.247,64.269,64.222,64.239,46810000.0
2009-09-11 04:01:00,64.237,64.264,64.229,64.257,99240000.0
2009-09-11 04:02:00,64.247,64.251,64.218,64.226,78560000.0
2009-09-11 04:03:00,64.23,64.26,64.216,64.26,97150000.0
2009-09-11 04:04:00,64.248,64.273,64.248,64.267,62700000.0
2009-09-11 04:05:00,64.245,64.253,64.24,64.243,9040000.0
2009-09-11 04:06:00,64.266,64.27,64.238,64.266,64830000.0
2009-09-11 04:07:00,64.242,64.253,64.233,64.245,13380000.0
2009-09-11 04:08:00,64.223,64.223,64.184,64.195,108510000.0
2009-09-11 04:09:00,64.206,64.232,64.185,64.232,96490000.0
2009-09-11 04:10:00,64.224,64.249,64.224,64.239,43900000.0
2009-09-11 04:11:00,64.227,64.252,64.227,64.243,70380000.0
2009-09-11 04:12:00,64.245,64.245,64.215,64.219,68520000.0
2009-09-11 04:13:00,64.218,64.227,64.187,64.187,57770000.0
2009-09-11 04:14:00,64.198,64.23,64.177,64.21,63940000.0
2009-09-11 04:15:00,64.233,64.234,64.18,64.193,54700000.0
2009-09-11 04:16:00,64.179,64.207,64.175,64.19,53370000.0
2009-09-11 04:17:00,64.193,64.222,64.185,64.199,44020000.0
2009-09-11 04:18:00,64.222,64.222,64.197,64.201,97200000.0
2009-09-11 04:19:00,64.203,64.203,64.184,64.185,81130000.0
2009-09-11 04:20:00,64.183,64.231,64.175,64.2,93430000.0
2009-09-11 04:21:00,64.213,64.213,64.184,64.192,62880000.0
2009-09-11 04:22:00,64.198,64.202,64.183,64.183,13720000.0
2009-09-11 04:23:00,64.199,64.223,64.196,64.213,114040000.0
2009-09-11 04:24:00,64.234,64.234,64.204,64.214,95250000.0
2009-09-11 04:25:00,64.208,64.213,64.193,64.201,52330000.0
2009-09-11 04:26:00,64.207,64.209,64.18,64.207,73140000.0
2009-09-11 04:27:00,64.164,64.191,64.164,64.169,79180000.0
2009-09-11 04:28:00,64.18,64.184,64.172,64.172,62500000.0
2009-09-11 04:29:00,64.163,64.177,64.154,64.154,67190000.0
2009-09-11 04:30:00,64.168,64.172,64.16,64.16,55400000.0
2009-09-11 04:31:00,64.161,64.184,64.161,64.184,52840000.0
2009-09-11 04:32:00,64.171,64.183,64.171,64.172,48140000.0
2009-09-11 04:33:00,64.195,64.195,64.166,64.184,94580000.0
2009-09-11 04:34:00,64.189,64.194,64.179,64.179,77900000.0
2009-09-11 04:35:00,64.19,64.201,64.18,64.188,99890000.0
2009-09-11 04:36:00,64.215,64.215,64.187,64.19,69830000.0
2009-09-11 04:37:00,64.2,64.202,64.184,64.198,15410000.0
2009-09-11 04:38:00,64.203,64.203,64.197,64.203,7330000.0
2009-09-11 04:39:00,64.213,64.215,64.194,64.215,55300000.0
2009-09-11 04:40:00,64.207,64.207,64.199,64.201,50740000.0
2009-09-11 04:41:00,64.19,64.214,64.19,64.206,91330000.0
2009-09-11 04:42:00,64.213,64.213,64.193,64.199,78550000.0
2009-09-11 04:43:00,64.206,64.222,64.195,64.208,103730000.0
2009-09-11 04:44:00,64.193,64.21,64.193,64.209,68970000.0
2009-09-11 04:45:00,64.219,64.219,64.202,64.214,10350000.0
2009-09-11 04:46:00,64.216,64.219,64.195,64.212,63830000.0
2009-09-11 04:47:00,64.204,64.215,64.204,64.214,70380000.0
2009-09-11 04:48:00,64.228,64.23,64.203,64.228,112420000.0
2009-09-11 04:49:00,64.226,64.231,64.215,64.225,126450000.0
2009-09-11 04:50:00,64.223,64.223,64.205,64.222,111440000.0
2009-09-11 04:51:00,64.223,64.223,64.206,64.209,100560000.0
2009-09-11 04:52:00,64.196,64.218,64.187,64.201,47820000.0
2009-09-11 04:53:00,64.207,64.212,64.183,64.207,82640000.0
2009-09-11 04:54:00,64.208,64.211,64.194,64.194,71820000.0
2009-09-11 04:55:00,64.201,64.205,64.191,64.191,54160000.0
2009-09-11 04:56:00,64.199,64.209,64.191,64.208,72760000.0
2009-09-11 04:57:00,64.213,64.222,64.182,64.213,49620000.0
2009-09-11 04:58:00,64.192,64.232,64.192,64.232,54550000.0
2009-09-11 04:59:00,64.223,64.23,64.197,64.2,50540000.0
2009-09-11 05:00:00,64.215,64.215,64.193,64.193,92890000.0
2009-09-11 05:01:00,64.185,64.216,64.185,64.211,78980000.0
2009-09-11 05:02:00,64.21,64.222,64.203,64.216,96160000.0
2009-09-11 05:03:00,64.218,64.226,64.213,64.226,67860000.0
2009-09-11 05:04:00,64.225,64.235,64.225,64.228,8080000.0
2009-09-11 05:05:00,64.219,64.235,64.219,64.228,64140000.0
2009-09-11 05:06:00,64.236,64.236,64.229,64.229,55450000.0
2009-09-11 05:08:00,64.227,64.227,64.219,64.22,124230000.0
2009-09-11 05:09:00,64.246,64.246,64.23,64.235,141630000.0
2009-09-11 05:10:00,64.223,64.25,64.223,64.227,122830000.0
2009-09-11 05:11:00,64.221,64.243,64.221,64.237,113290000.0
2009-09-11 05:12:00,64.246,64.246,64.227,64.229,50920000.0
2009-09-11 05:13:00,64.229,64.23,64.227,64.228,81290000.0
2009-09-11 05:14:00,64.237,64.237,64.231,64.237,73850000.0
2009-09-11 05:15:00,64.255,64.255,64.223,64.247,64810000.0
2009-09-11 05:16:00,64.22,64.221,64.204,64.218,72980000.0
2009-09-11 05:17:00,64.207,64.218,64.075,64.075,54200000.0
2009-09-11 05:18:00,64.225,64.231,64.214,64.214,54950000.0
2009-09-11 05:19:00,64.22,64.235,64.212,64.218,55470000.0
2009-09-11 05:20:00,64.239,64.261,64.228,64.246,108500000.0
2009-09-11 05:21:00,64.26,64.272,64.253,64.257,92870000.0
2009-09-11 05:22:00,64.268,64.276,64.262,64.276,103650000.0
2009-09-11 05:23:00,64.27,64.275,64.264,64.275,72970000.0
2009-09-11 05:24:00,64.27,64.27,64.255,64.264,11880000.0
2009-09-11 05:25:00,64.257,64.26,64.257,64.26,3800000.0
2009-09-11 05:26:00,64.252,64.272,64.252,64.269,100820000.0
2009-09-11 05:27:00,64.273,64.273,64.236,64.247,90070000.0
2009-09-11 05:28:00,64.257,64.271,64.252,64.252,105670000.0
2009-09-11 05:29:00,64.26,64.272,64.253,64.253,70540000.0
2009-09-11 05:30:00,64.27,64.27,64.262,64.262,3940000.0
2009-09-11 05:31:00,64.243,64.261,64.243,64.249,55580000.0
2009-09-11 05:32:00,64.242,64.257,64.226,64.255,110670000.0
2009-09-11 05:33:00,64.242,64.242,64.225,64.229,103250000.0
2009-09-11 05:34:00,64.236,64.241,64.225,64.229,77130000.0
2009-09-11 05:35:00,64.232,64.252,64.232,64.246,74620000.0
2009-09-11 05:36:00,64.239,64.249,64.23,64.239,40470000.0
2009-09-11 05:37:00,64.238,64.249,64.234,64.241,22000000.0
2009-09-11 05:38:00,64.257,64.257,64.243,64.255,50150000.0
2009-09-11 05:39:00,64.264,64.264,64.235,64.242,25940000.0
2009-09-11 05:40:00,64.244,64.252,64.235,64.241,33300000.0
2009-09-11 05:41:00,64.246,64.246,64.233,64.233,41330000.0
2009-09-11 05:42:00,64.255,64.255,64.215,64.229,66050000.0
2009-09-11 05:44:00,64.239,64.246,64.239,64.246,71410000.0
2009-09-11 05:45:00,64.241,64.241,64.224,64.224,72240000.0
2009-09-11 05:46:00,64.212,64.231,64.212,64.225,74300000.0
2009-09-11 05:47:00,64.213,64.239,64.213,64.235,127630000.0
2009-09-11 05:48:00,64.222,64.233,64.222,64.233,137230000.0
2009-09-11 05:49:00,64.238,64.24,64.235,64.237,126740000.0
2009-09-11 05:50:00,64.233,64.233,64.201,64.217,117910000.0
2009-09-11 05:51:00,64.205,64.21,64.186,64.198,56620000.0
2009-09-11 05:52:00,64.209,64.21,64.207,64.209,81730000.0
2009-09-11 05:53:00,64.189,64.224,64.179,64.224,80260000.0
2009-09-11 05:54:00,64.215,64.215,64.181,64.199,63980000.0
2009-09-11 05:55:00,64.207,64.22,64.181,64.19,80240000.0
2009-09-11 05:56:00,64.194,64.203,64.179,64.18,58340000.0
2009-09-11 05:57:00,64.187,64.198,64.176,64.193,69100000.0
2009-09-11 05:58:00,64.171,64.195,64.171,64.179,57720000.0
2009-09-11 05:59:00,64.181,64.202,64.177,64.189,101980000.0
2009-09-11 06:00:00,64.206,64.206,64.176,64.2,90030000.0
2009-09-11 06:01:00,64.19,64.206,64.19,64.206,110510000.0
2009-09-11 06:02:00,64.192,64.212,64.192,64.194,75200000.0
2009-09-11 06:03:00,64.21,64.21,64.196,64.199,10140000.0
2009-09-11 06:04:00,64.19,64.195,64.188,64.188,60560000.0
2009-09-11 06:05:00,64.195,64.195,64.179,64.179,72930000.0
2009-09-11 06:06:00,64.192,64.212,64.192,64.207,100380000.0
2009-09-11 06:07:00,64.201,64.217,64.201,64.217,40950000.0
2009-09-11 06:08:00,64.209,64.21,64.194,64.207,81300000.0
2009-09-11 06:09:00,64.212,64.212,64.177,64.199,40620000.0
2009-09-11 06:10:00,64.195,64.204,64.183,64.188,72910000.0
2009-09-11 06:11:00,64.202,64.203,64.186,64.197,84530000.0
2009-09-11 06:12:00,64.19,64.2,64.186,64.196,43320000.0
2009-09-11 06:13:00,64.174,64.195,64.152,64.167,44530000.0
2009-09-11 06:14:00,64.161,64.171,64.156,64.16,63820000.0
2009-09-11 06:15:00,64.179,64.179,64.114,64.131,45020000.0
2009-09-11 06:16:00,64.12,64.14,64.114,64.128,44370000.0
2009-09-11 06:17:00,64.121,64.14,64.114,64.14,76130000.0
2009-09-11 06:18:00,64.154,64.154,64.133,64.14,100000000.0
2009-09-11 06:19:00,64.14,64.15,64.134,64.149,145410000.0
2009-09-11 06:20:00,64.14,64.152,64.134,64.148,68980000.0
2009-09-11 06:21:00,64.148,64.161,64.137,64.14,87380000.0
2009-09-11 06:22:00,64.147,64.163,64.143,64.143,28610000.0
2009-09-11 06:23:00,64.143,64.162,64.142,64.142,39630000.0
2009-09-11 06:24:00,64.166,64.172,64.146,64.151,46410000.0
2009-09-11 06:25:00,64.149,64.157,64.134,64.14,123970000.0
2009-09-11 06:26:00,64.135,64.142,64.124,64.128,90040000.0
2009-09-11 06:27:00,64.121,64.139,64.121,64.135,34630000.0
2009-09-11 06:28:00,64.121,64.127,64.121,64.127,43850000.0
2009-09-11 06:29:00,64.133,64.139,64.122,64.122,12580000.0
2009-09-11 06:30:00,64.136,64.136,64.1,64.111,56590000.0
2009-09-11 06:31:00,64.096,64.123,64.096,64.109,51750000.0
2009-09-11 06:32:00,64.105,64.133,64.105,64.133,96190000.0
2009-09-11 06:33:00,64.124,64.132,64.111,64.12,137330000.0
2009-09-11 06:34:00,64.113,64.134,64.113,64.134,54380000.0
2009-09-11 06:35:00,64.125,64.133,64.113,64.126,106710000.0
2009-09-11 06:36:00,64.109,64.124,64.105,64.109,103460000.0
2009-09-11 06:37:00,64.12,64.131,64.114,64.127,79520000.0
2009-09-11 06:38:00,64.11,64.135,64.11,64.126,70150000.0
2009-09-11 06:39:00,64.11,64.143,64.11,64.126,41360000.0
2009-09-11 06:40:00,64.122,64.146,64.122,64.129,30070000.0
2009-09-11 06:41:00,64.136,64.138,64.116,64.137,52960000.0
2009-09-11 06:42:00,64.123,64.149,64.123,64.146,27700000.0
2009-09-11 06:43:00,64.141,64.154,64.141,64.149,34010000.0
2009-09-11 06:44:00,64.156,64.156,64.133,64.133,38740000.0
2009-09-11 06:45:00,64.152,64.152,64.122,64.128,73110000.0
2009-09-11 06:46:00,64.141,64.141,64.119,64.127,107830000.0
2009-09-11 06:47:00,64.14,64.154,64.134,64.154,75730000.0
2009-09-11 06:48:00,64.148,64.15,64.133,64.14,63590000.0
2009-09-11 06:49:00,64.133,64.155,64.133,64.139,81840000.0
2009-09-11 06:50:00,64.133,64.154,64.133,64.149,136900000.0
2009-09-11 06:51:00,64.146,64.173,64.146,64.173,148020000.0
2009-09-11 06:52:00,64.176,64.181,64.155,64.174,127580000.0
2009-09-11 06:53:00,64.184,64.184,64.153,64.16,115050000.0
2009-09-11 06:54:00,64.174,64.174,64.156,64.159,55640000.0
2009-09-11 06:55:00,64.174,64.174,64.143,64.165,91430000.0
2009-09-11 06:56:00,64.174,64.174,64.154,64.167,85420000.0
2009-09-11 06:57:00,64.177,64.177,64.15,64.169,69450000.0
2009-09-11 06:58:00,64.159,64.173,64.156,64.158,76680000.0
2009-09-11 06:59:00,64.153,64.183,64.153,64.162,58200000.0
2009-09-11 07:00:00,64.184,64.19,64.146,64.171,61490000.0
2009-09-11 07:01:00,64.175,64.179,64.147,64.16,53410000.0
2009-09-11 07:02:00,64.167,64.185,64.164,64.169,105160000.0
2009-09-11 07:03:00,64.185,64.185,64.153,64.166,88060000.0
2009-09-11 07:04:00,64.185,64.185,64.163,64.163,111030000.0
2009-09-11 07:05:00,64.159,64.176,64.151,64.176,77550000.0
2009-09-11 07:06:00,64.173,64.173,64.163,64.163,4510000.0
2009-09-11 07:07:00,64.156,64.175,64.145,64.175,153750000.0
2009-09-11 07:08:00,64.159,64.173,64.154,64.173,61790000.0
2009-09-11 07:09:00,64.181,64.181,64.148,64.152,123230000.0
2009-09-11 07:10:00,64.159,64.173,64.155,64.161,107310000.0
2009-09-11 07:11:00,64.146,64.158,64.127,64.14,81600000.0
2009-09-11 07:12:00,64.155,64.16,64.134,64.153,69850000.0
2009-09-11 07:13:00,64.149,64.162,64.149,64.157,38940000.0
2009-09-11 07:14:00,64.173,64.173,64.161,64.161,32790000.0
2009-09-11 07:15:00,64.185,64.185,64.162,64.168,51020000.0
2009-09-11 07:16:00,64.163,64.163,64.129,64.143,25540000.0
2009-09-11 07:17:00,64.123,64.141,64.123,64.132,31600000.0
2009-09-11 07:18:00,64.156,64.156,64.125,64.14,46560000.0
2009-09-11 07:19:00,64.133,64.141,64.112,64.138,77700000.0
2009-09-11 07:20:00,64.123,64.125,64.078,64.097,108500000.0
2009-09-11 07:21:00,64.086,64.1,64.067,64.087,68150000.0
2009-09-11 07:22:00,64.082,64.082,64.054,64.077,67140000.0
2009-09-11 07:23:00,64.07,64.079,64.049,64.067,79830000.0
2009-09-11 07:24:00,64.055,64.062,64.04,64.051,134400000.0
2009-09-11 07:25:00,64.042,64.06,64.038,64.038,137020000.0
2009-09-11 07:26:00,64.051,64.072,64.046,64.072,132320000.0
2009-09-11 07:27:00,64.081,64.081,64.055,64.081,110860000.0
2009-09-11 07:28:00,64.073,64.092,64.064,64.064,51340000.0
2009-09-11 07:29:00,64.068,64.075,64.064,64.068,91970000.0
2009-09-11 07:30:00,64.079,64.091,64.068,64.077,74900000.0
2009-09-11 07:31:00,64.089,64.093,64.073,64.081,66920000.0
2009-09-11 07:32:00,64.091,64.106,64.083,64.106,75950000.0
2009-09-11 07:33:00,64.094,64.094,64.063,64.071,65160000.0
2009-09-11 07:34:00,64.06,64.086,64.06,64.086,60440000.0
2009-09-11 07:35:00,64.062,64.071,64.062,64.067,60340000.0
2009-09-11 07:36:00,64.082,64.082,64.058,64.076,111500000.0
2009-09-11 07:37:00,64.098,64.103,64.074,64.085,91900000.0
2009-09-11 07:38:00,64.084,64.111,64.084,64.103,115000000.0
2009-09-11 07:39:00,64.091,64.103,64.081,64.081,80130000.0
2009-09-11 07:40:00,64.09,64.101,64.09,64.092,12820000.0
2009-09-11 07:41:00,64.095,64.103,64.083,64.103,99130000.0
2009-09-11 07:42:00,64.102,64.102,64.083,64.097,74170000.0
2009-09-11 07:43:00,64.115,64.117,64.093,64.101,74650000.0
2009-09-11 07:44:00,64.113,64.113,64.093,64.096,83930000.0
2009-09-11 07:45:00,64.117,64.12,64.092,64.116,126110000.0
2009-09-11 07:46:00,64.099,64.107,64.099,64.104,138770000.0
2009-09-11 07:47:00,64.11,64.117,64.102,64.107,132690000.0
2009-09-11 07:48:00,64.114,64.121,64.098,64.1,114760000.0
2009-09-11 07:49:00,64.123,64.123,64.105,64.11,51430000.0
2009-09-11 07:50:00,64.105,64.125,64.105,64.11,91500000.0
2009-09-11 07:51:00,64.127,64.127,64.084,64.091,74580000.0
2009-09-11 07:52:00,64.097,64.104,64.084,64.104,67910000.0
2009-09-11 07:53:00,64.075,64.085,64.052,64.062,77150000.0
2009-09-11 07:54:00,64.077,64.089,64.063,64.077,65230000.0
2009-09-11 07:55:00,64.074,64.078,64.056,64.068,55240000.0
2009-09-11 07:56:00,64.08,64.101,64.075,64.101,51640000.0
2009-09-11 07:57:00,64.102,64.102,64.062,64.062,110010000.0
2009-09-11 07:58:00,64.085,64.085,64.057,64.058,92320000.0
2009-09-11 07:59:00,64.064,64.079,64.056,64.068,109710000.0
2009-09-11 08:00:00,64.095,64.095,64.029,64.029,71300000.0
2009-09-11 08:01:00,64.034,64.036,63.991,64.003,19390000.0
2009-09-11 08:02:00,64.005,64.032,63.961,64.032,83120000.0
2009-09-11 08:03:00,64.033,64.041,64.012,64.012,36720000.0
2009-09-11 08:04:00,64.004,64.037,64.003,64.025,37050000.0
2009-09-11 08:05:00,64.033,64.072,64.028,64.052,12950000.0
2009-09-11 08:06:00,64.045,64.057,64.016,64.031,59970000.0
2009-09-11 08:07:00,64.037,64.05,64.026,64.031,51680000.0
2009-09-11 08:08:00,64.042,64.065,64.042,64.064,91710000.0
2009-09-11 08:09:00,64.075,64.081,64.047,64.06,148090000.0
2009-09-11 08:10:00,64.07,64.079,64.031,64.033,54470000.0
2009-09-11 08:11:00,64.04,64.053,64.034,64.053,118210000.0
2009-09-11 08:12:00,64.062,64.07,64.039,64.057,108630000.0
2009-09-11 08:13:00,64.067,64.074,64.05,64.06,81800000.0
2009-09-11 08:14:00,64.05,64.09,64.05,64.082,82250000.0
2009-09-11 08:15:00,64.059,64.087,64.059,64.07,37590000.0
2009-09-11 08:16:00,64.067,64.114,64.064,64.097,27090000.0
2009-09-11 08:17:00,64.112,64.112,64.087,64.104,51720000.0
2009-09-11 08:18:00,64.098,64.11,64.084,64.084,28350000.0
2009-09-11 08:19:00,64.096,64.096,64.054,64.076,32400000.0
2009-09-11 08:20:00,64.082,64.12,64.075,64.093,42690000.0
2009-09-11 08:21:00,64.113,64.113,64.071,64.072,70570000.0
2009-09-11 08:22:00,64.08,64.094,64.066,64.08,112880000.0
2009-09-11 08:23:00,64.09,64.121,64.078,64.092,68030000.0
2009-09-11 08:24:00,64.105,64.105,64.089,64.1,68280000.0
2009-09-11 08:25:00,64.084,64.101,64.084,64.089,84750000.0
2009-09-11 08:26:00,64.081,64.103,64.075,64.075,135280000.0
2009-09-11 08:27:00,64.088,64.089,64.066,64.068,137840000.0
2009-09-11 08:28:00,64.077,64.09,64.066,64.07,132700000.0
2009-09-11 08:29:00,64.082,64.098,64.076,64.095,111870000.0
2009-09-11 08:30:00,64.09,64.09,64.047,64.055,58280000.0
2009-09-11 08:31:00,64.047,64.072,64.04,64.05,87630000.0
2009-09-11 08:32:00,64.061,64.072,64.046,64.059,85910000.0
2009-09-11 08:33:00,64.052,64.066,64.042,64.066,73010000.0
2009-09-11 08:34:00,64.05,64.061,64.036,64.056,82390000.0
2009-09-11 08:35:00,64.057,64.061,64.036,64.04,55550000.0
2009-09-11 08:36:00,64.052,64.069,64.017,64.03,58230000.0
2009-09-11 08:37:00,64.045,64.057,64.016,64.054,61630000.0
2009-09-11 08:38:00,64.046,64.055,64.024,64.055,119770000.0
2009-09-11 08:39:00,64.046,64.058,64.029,64.053,89600000.0
2009-09-11 08:40:00,64.051,64.063,64.026,64.058,112360000.0
2009-09-11 08:41:00,64.037,64.041,64.021,64.021,80690000.0
2009-09-11 08:42:00,64.034,64.04,64.027,64.034,12250000.0
2009-09-11 08:43:00,64.042,64.042,64.031,64.04,8090000.0
2009-09-11 08:44:00,64.05,64.068,64.035,64.052,54480000.0
2009-09-11 08:45:00,64.064,64.064,64.041,64.041,106710000.0
2009-09-11 08:46:00,64.05,64.063,64.04,64.04,90910000.0
2009-09-11 08:47:00,64.047,64.061,64.037,64.052,112880000.0
2009-09-11 08:48:00,64.063,64.064,64.039,64.064,79900000.0
2009-09-11 08:49:00,64.052,64.058,64.043,64.053,16170000.0
2009-09-11 08:50:00,64.049,64.065,64.042,64.059,58720000.0
2009-09-11 08:51:00,64.066,64.066,64.044,64.052,103740000.0
2009-09-11 08:52:00,64.054,64.081,64.044,64.067,86490000.0
2009-09-11 08:53:00,64.059,64.082,64.059,64.062,108910000.0
2009-09-11 08:54:00,64.074,64.074,64.054,64.059,73070000.0
2009-09-11 08:55:00,64.059,64.076,64.059,64.072,9800000.0
2009-09-11 08:56:00,64.05,64.074,64.05,64.059,73850000.0
2009-09-11 08:57:00,64.083,64.083,64.056,64.057,14880000.0
2009-09-11 08:58:00,64.062,64.089,64.062,64.073,37250000.0
2009-09-11 08:59:00,64.082,64.101,64.063,64.063,79810000.0
2009-09-11 09:00:00,64.076,64.084,64.057,64.059,42770000.0
2009-09-11 09:01:00,64.069,64.071,64.044,64.054,73770000.0
2009-09-11 09:02:00,64.051,64.072,64.051,64.072,89200000.0
2009-09-11 09:03:00,64.072,64.072,64.051,64.051,35930000.0
2009-09-11 09:04:00,64.068,64.068,64.021,64.027,47780000.0
2009-09-11 09:05:00,64.046,64.046,64.007,64.014,63270000.0
2009-09-11 09:06:00,64.024,64.024,63.995,63.999,44640000.0
2009-09-11 09:07:00,63.983,63.991,63.913,63.913,48390000.0
2009-09-11 09:08:00,63.933,63.938,63.907,63.935,81310000.0
2009-09-11 09:09:00,63.968,63.981,63.949,63.966,96860000.0
2009-09-11 09:10:00,63.963,64.015,63.963,64.015,149290000.0
2009-09-11 09:11:00,63.996,63.997,63.952,63.967,65910000.0
2009-09-11 09:12:00,63.974,63.974,63.955,63.96,83180000.0
2009-09-11 09:13:00,63.943,63.953,63.888,63.888,30660000.0
2009-09-11 09:14:00,63.885,63.899,63.797,63.85,44990000.0
2009-09-11 09:15:00,63.878,63.899,63.869,63.87,41950000.0
2009-09-11 09:16:00,63.871,63.909,63.86,63.886,125040000.0
2009-09-11 09:17:00,63.905,63.91,63.868,63.897,81210000.0
2009-09-11 09:18:00,63.928,63.928,63.895,63.901,40730000.0
2009-09-11 09:19:00,63.909,63.931,63.895,63.918,41550000.0
2009-09-11 09:20:00,63.928,63.939,63.922,63.933,14160000.0
2009-09-11 09:21:00,63.939,63.945,63.928,63.938,63390000.0
2009-09-11 09:22:00,63.941,63.941,63.872,63.905,51680000.0
2009-09-11 09:23:00,63.91,63.94,63.905,63.927,94180000.0
2009-09-11 09:24:00,63.922,63.922,63.897,63.9,149330000.0
2009-09-11 09:25:00,63.911,63.922,63.904,63.918,52430000.0
2009-09-11 09:26:00,63.922,63.922,63.893,63.901,107160000.0
2009-09-11 09:27:00,63.914,63.915,63.902,63.902,112790000.0
2009-09-11 09:28:00,63.891,63.902,63.881,63.881,80190000.0
2009-09-11 09:29:00,63.89,63.92,63.887,63.898,76540000.0
2009-09-11 09:30:00,63.891,63.891,63.854,63.854,40490000.0
2009-09-11 09:31:00,63.865,63.873,63.851,63.873,29500000.0
2009-09-11 09:32:00,63.875,63.875,63.844,63.86,55770000.0
2009-09-11 09:33:00,63.858,63.858,63.802,63.819,28190000.0
2009-09-11 09:34:00,63.814,63.843,63.814,63.828,29880000.0
2009-09-11 09:35:00,63.844,63.849,63.814,63.821,40210000.0
2009-09-11 09:36:00,63.837,63.84,63.813,63.813,73310000.0
2009-09-11 09:37:00,63.817,63.82,63.805,63.81,110980000.0
2009-09-11 09:38:00,63.783,63.806,63.755,63.777,71990000.0
2009-09-11 09:39:00,63.775,63.776,63.735,63.759,76790000.0
2009-09-11 09:40:00,63.747,63.769,63.719,63.756,81840000.0
2009-09-11 09:41:00,63.745,63.791,63.736,63.788,125710000.0
2009-09-11 09:42:00,63.805,63.805,63.775,63.795,141500000.0
2009-09-11 09:43:00,63.784,63.829,63.784,63.829,128360000.0
2009-09-11 09:44:00,63.829,63.853,63.826,63.829,111750000.0
2009-09-11 09:45:00,63.838,63.844,63.817,63.822,56210000.0
2009-09-11 09:46:00,63.845,63.85,63.824,63.831,87170000.0
2009-09-11 09:47:00,63.839,63.851,63.831,63.849,82120000.0
2009-09-11 09:48:00,63.865,63.872,63.843,63.867,69780000.0
2009-09-11 09:49:00,63.851,63.869,63.836,63.856,76460000.0
2009-09-11 09:50:00,63.868,63.883,63.856,63.878,64860000.0
2009-09-11 09:51:00,63.892,63.892,63.875,63.886,60510000.0
2009-09-11 09:52:00,63.879,63.887,63.863,63.881,53270000.0
2009-09-11 09:53:00,63.862,63.892,63.862,63.879,116010000.0
2009-09-11 09:54:00,63.905,63.905,63.873,63.881,99050000.0
2009-09-11 09:55:00,63.896,63.896,63.862,63.862,112540000.0
2009-09-11 09:56:00,63.872,63.892,63.861,63.878,74120000.0
2009-09-11 09:57:00,63.884,63.884,63.872,63.872,4400000.0
2009-09-11 09:58:00,63.87,63.882,63.854,63.854,108550000.0
2009-09-11 09:59:00,63.878,63.896,63.864,63.878,103290000.0
2009-09-11 10:00:00,63.901,63.901,63.88,63.883,124690000.0
2009-09-11 10:01:00,63.878,63.911,63.878,63.905,138240000.0
2009-09-11 10:02:00,63.905,63.921,63.887,63.898,92170000.0
2009-09-11 10:03:00,63.914,63.914,63.885,63.908,103960000.0
2009-09-11 10:04:00,63.902,63.929,63.902,63.927,84090000.0
2009-09-11 10:05:00,63.924,63.924,63.901,63.91,64940000.0
2009-09-11 10:06:00,63.939,63.94,63.917,63.93,80280000.0
2009-09-11 10:07:00,63.927,63.943,63.912,63.92,109220000.0
2009-09-11 10:08:00,63.916,63.935,63.909,63.927,60820000.0
2009-09-11 10:09:00,63.937,63.943,63.917,63.936,86600000.0
2009-09-11 10:10:00,63.956,63.964,63.943,63.943,76300000.0
2009-09-11 10:11:00,63.949,63.963,63.927,63.953,65070000.0
2009-09-11 10:12:00,63.963,63.974,63.954,63.958,118330000.0
2009-09-11 10:13:00,63.977,63.984,63.962,63.968,66020000.0
2009-09-11 10:14:00,63.967,63.983,63.965,63.969,63030000.0
2009-09-11 10:15:00,63.984,63.984,63.959,63.964,101060000.0
2009-09-11 10:16:00,63.966,63.971,63.934,63.956,98790000.0
2009-09-11 10:17:00,63.941,63.953,63.936,63.944,93270000.0
2009-09-11 10:18:00,63.959,63.959,63.921,63.921,69190000.0
2009-09-11 10:19:00,63.923,63.931,63.901,63.901,44660000.0
2009-09-11 10:20:00,63.909,63.93,63.906,63.925,101730000.0
2009-09-11 10:21:00,63.907,63.923,63.893,63.894,60030000.0
2009-09-11 10:22:00,63.896,63.907,63.88,63.887,96940000.0
2009-09-11 10:23:00,63.899,63.901,63.88,63.88,101870000.0
2009-09-11 10:24:00,63.905,63.913,63.895,63.913,120130000.0
2009-09-11 10:25:00,63.906,63.914,63.894,63.9,46040000.0
2009-09-11 10:26:00,63.918,63.918,63.893,63.906,52640000.0
2009-09-11 10:27:00,63.922,63.922,63.894,63.915,99930000.0
2009-09-11 10:28:00,63.903,63.924,63.902,63.902,127690000.0
2009-09-11 10:29:00,63.909,63.92,63.894,63.901,98920000.0
2009-09-11 10:30:00,63.925,63.925,63.904,63.91,99650000.0
2009-09-11 10:31:00,63.925,63.934,63.908,63.93,83080000.0
2009-09-11 10:32:00,63.929,63.929,63.917,63.917,89530000.0
2009-09-11 10:33:00,63.931,63.94,63.91,63.91,110370000.0
2009-09-11 10:34:00,63.938,63.952,63.925,63.931,82320000.0
2009-09-11 10:35:00,63.941,63.951,63.915,63.915,56310000.0
2009-09-11 10:36:00,63.925,63.938,63.909,63.935,25010000.0
2009-09-11 10:37:00,63.936,63.963,63.936,63.948,59520000.0
2009-09-11 10:38:00,63.942,63.949,63.941,63.943,86730000.0
2009-09-11 10:39:00,63.956,63.964,63.943,63.964,68200000.0
2009-09-11 10:40:00,63.966,64.006,63.966,63.99,55950000.0
2009-09-11 10:41:00,64.006,64.006,63.962,63.962,86780000.0
2009-09-11 10:42:00,63.985,63.985,63.953,63.953,64800000.0
2009-09-11 10:43:00,63.947,63.966,63.932,63.932,79570000.0
2009-09-11 10:44:00,63.942,63.97,63.931,63.947,80300000.0
2009-09-11 10:45:00,63.973,63.973,63.947,63.952,70430000.0
2009-09-11 10:46:00,63.949,63.971,63.926,63.944,86140000.0
2009-09-11 10:47:00,63.947,63.97,63.94,63.97,60030000.0
2009-09-11 10:48:00,63.964,63.964,63.935,63.957,30630000.0
2009-09-11 10:49:00,63.931,63.969,63.931,63.969,74530000.0
2009-09-11 10:50:00,63.965,63.967,63.923,63.95,65570000.0
2009-09-11 10:51:00,63.942,63.942,63.914,63.94,91660000.0
2009-09-11 10:52:00,63.928,63.945,63.925,63.945,33310000.0
2009-09-11 10:53:00,63.947,63.947,63.926,63.929,88580000.0
2009-09-11 10:54:00,63.943,63.943,63.887,63.892,111650000.0
2009-09-11 10:55:00,63.903,63.912,63.877,63.888,105930000.0
2009-09-11 10:56:00,63.865,63.875,63.834,63.834,53690000.0
2009-09-11 10:57:00,63.851,63.851,63.797,63.819,107350000.0
2009-09-11 10:58:00,63.801,63.843,63.801,63.843,82000000.0
2009-09-11 10:59:00,63.823,63.865,63.823,63.855,84380000.0
2009-09-11 11:00:00,63.873,63.873,63.846,63.852,30170000.0
2009-09-11 11:01:00,63.854,63.871,63.847,63.859,39390000.0
2009-09-11 11:02:00,63.869,63.887,63.849,63.868,39310000.0
2009-09-11 11:03:00,63.861,63.861,63.836,63.861,20090000.0
2009-09-11 11:04:00,63.865,63.874,63.846,63.868,47450000.0
2009-09-11 11:05:00,63.873,63.883,63.855,63.855,43760000.0
2009-09-11 11:06:00,63.866,63.884,63.845,63.884,35730000.0
2009-09-11 11:07:00,63.88,63.88,63.854,63.861,115670000.0
2009-09-11 11:08:00,63.872,63.872,63.853,63.861,49670000.0
2009-09-11 11:09:00,63.879,63.906,63.869,63.886,46800000.0
2009-09-11 11:10:00,63.889,63.906,63.874,63.893,50350000.0
2009-09-11 11:11:00,63.872,63.902,63.872,63.878,50490000.0
2009-09-11 11:12:00,63.902,63.902,63.866,63.866,71610000.0
2009-09-11 11:13:00,63.886,63.909,63.875,63.894,93530000.0
2009-09-11 11:14:00,63.913,63.934,63.894,63.902,102130000.0
2009-09-11 11:15:00,63.924,63.924,63.888,63.888,145120000.0
2009-09-11 11:16:00,63.902,63.902,63.88,63.894,55830000.0
2009-09-11 11:17:00,63.887,63.903,63.887,63.889,58280000.0
2009-09-11 11:18:00,63.901,63.901,63.882,63.882,38410000.0
2009-09-11 11:19:00,63.88,63.898,63.875,63.887,34450000.0
2009-09-11 11:20:00,63.904,63.904,63.875,63.894,40250000.0
2009-09-11 11:21:00,63.887,63.887,63.858,63.873,19770000.0
2009-09-11 11:22:00,63.856,63.87,63.832,63.846,20900000.0
2009-09-11 11:23:00,63.856,63.861,63.843,63.843,71620000.0
2009-09-11 11:24:00,63.867,63.867,63.846,63.864,35770000.0
2009-09-11 11:25:00,63.841,63.864,63.841,63.849,67630000.0
2009-09-11 11:26:00,63.847,63.863,63.835,63.863,29030000.0
2009-09-11 11:27:00,63.86,63.863,63.846,63.858,61730000.0
2009-09-11 11:28:00,63.852,63.873,63.852,63.856,43340000.0
2009-09-11 11:29:00,63.866,63.874,63.852,63.863,76720000.0
2009-09-11 11:30:00,63.87,63.87,63.855,63.856,74490000.0
2009-09-11 11:31:00,63.85,63.87,63.849,63.849,49010000.0
2009-09-11 11:32:00,63.858,63.87,63.851,63.856,39250000.0
2009-09-11 11:33:00,63.872,63.872,63.854,63.856,17660000.0
2009-09-11 11:34:00,63.854,63.868,63.843,63.857,38540000.0
2009-09-11 11:35:00,63.863,63.863,63.842,63.851,86420000.0
2009-09-11 11:36:00,63.866,63.866,63.836,63.847,51740000.0
2009-09-11 11:37:00,63.849,63.859,63.836,63.855,34950000.0
2009-09-11 11:38:00,63.853,63.87,63.853,63.868,96660000.0
2009-09-11 11:39:00,63.884,63.884,63.863,63.863,72980000.0
2009-09-11 11:40:00,63.845,63.869,63.845,63.853,46540000.0
2009-09-11 11:41:00,63.867,63.877,63.835,63.835,34010000.0
2009-09-11 11:42:00,63.848,63.861,63.838,63.841,34590000.0
2009-09-11 11:43:00,63.839,63.858,63.827,63.846,87860000.0
2009-09-11 11:44:00,63.858,63.862,63.833,63.841,96620000.0
2009-09-11 11:45:00,63.851,63.873,63.843,63.852,65910000.0
2009-09-11 11:46:00,63.858,63.873,63.85,63.866,63680000.0
2009-09-11 11:47:00,63.869,63.889,63.864,63.881,57320000.0
2009-09-11 11:48:00,63.872,63.872,63.852,63.865,99550000.0
2009-09-11 11:49:00,63.85,63.873,63.85,63.855,65450000.0
2009-09-11 11:50:00,63.867,63.894,63.867,63.894,77930000.0
2009-09-11 11:51:00,63.896,63.906,63.867,63.888,72140000.0
2009-09-11 11:52:00,63.883,63.904,63.883,63.89,130690000.0
2009-09-11 11:53:00,63.898,63.917,63.885,63.907,101330000.0
2009-09-11 11:54:00,63.908,63.913,63.901,63.909,90250000.0
2009-09-11 11:55:00,63.905,63.913,63.889,63.913,96990000.0
2009-09-11 11:56:00,63.911,63.911,63.89,63.906,85100000.0
2009-09-11 11:57:00,63.91,63.912,63.889,63.907,80380000.0
2009-09-11 11:58:00,63.906,63.906,63.89,63.896,94940000.0
2009-09-11 11:59:00,63.903,63.904,63.894,63.898,56890000.0
2009-09-11 12:00:00,63.906,63.906,63.891,63.9,92150000.0
2009-09-11 12:01:00,63.889,63.897,63.889,63.897,65040000.0
2009-09-11 12:02:00,63.888,63.903,63.883,63.891,100310000.0
2009-09-11 12:03:00,63.905,63.905,63.884,63.889,71360000.0
2009-09-11 12:04:00,63.879,63.901,63.879,63.897,59210000.0
2009-09-11 12:05:00,63.906,63.906,63.893,63.899,94270000.0
2009-09-11 12:06:00,63.906,63.906,63.893,63.903,79460000.0
2009-09-11 12:07:00,63.898,63.914,63.891,63.891,99130000.0
2009-09-11 12:08:00,63.898,63.907,63.892,63.907,80540000.0
2009-09-11 12:09:00,63.898,63.903,63.886,63.897,113380000.0
2009-09-11 12:10:00,63.906,63.906,63.881,63.881,97960000.0
2009-09-11 12:11:00,63.886,63.901,63.875,63.89,68490000.0
2009-09-11 12:12:00,63.903,63.903,63.869,63.88,83070000.0
2009-09-11 12:13:00,63.873,63.91,63.867,63.902,91820000.0
2009-09-11 12:14:00,63.907,63.907,63.891,63.906,78870000.0
2009-09-11 12:15:00,63.913,63.913,63.893,63.893,24600000.0
2009-09-11 12:16:00,63.908,63.911,63.892,63.899,53050000.0
2009-09-11 12:17:00,63.911,63.926,63.911,63.912,58860000.0
2009-09-11 12:18:00,63.924,63.924,63.895,63.915,69880000.0
2009-09-11 12:19:00,63.908,63.913,63.901,63.901,90520000.0
2009-09-11 12:20:00,63.908,63.914,63.902,63.907,116480000.0
2009-09-11 12:21:00,63.906,63.907,63.872,63.872,39260000.0
2009-09-11 12:22:00,63.878,63.909,63.871,63.871,58380000.0
2009-09-11 12:23:00,63.868,63.887,63.867,63.882,73970000.0
2009-09-11 12:24:00,63.879,63.891,63.874,63.885,112120000.0
2009-09-11 12:25:00,63.903,63.903,63.884,63.889,38390000.0
2009-09-11 12:26:00,63.892,63.907,63.887,63.907,76440000.0
2009-09-11 12:27:00,63.903,63.903,63.887,63.897,34700000.0
2009-09-11 12:28:00,63.887,63.894,63.875,63.892,73630000.0
2009-09-11 12:29:00,63.89,63.905,63.89,63.89,80590000.0
2009-09-11 12:30:00,63.898,63.902,63.88,63.902,34580000.0
2009-09-11 12:31:00,63.88,63.904,63.88,63.895,47080000.0
2009-09-11 12:32:00,63.893,63.912,63.883,63.907,65020000.0
2009-09-11 12:33:00,63.898,63.898,63.866,63.868,44460000.0
2009-09-11 12:34:00,63.838,63.851,63.838,63.844,54300000.0
2009-09-11 12:35:00,63.829,63.865,63.829,63.865,76200000.0
2009-09-11 12:36:00,63.851,63.851,63.833,63.84,99930000.0
2009-09-11 12:37:00,63.843,63.843,63.823,63.838,144700000.0
2009-09-11 12:38:00,63.823,63.842,63.823,63.829,66480000.0
2009-09-11 12:39:00,63.846,63.846,63.833,63.84,76400000.0
2009-09-11 12:40:00,63.848,63.866,63.831,63.866,28640000.0
2009-09-11 12:41:00,63.869,63.876,63.852,63.859,44910000.0
2009-09-11 12:42:00,63.876,63.876,63.856,63.874,46250000.0
2009-09-11 12:43:00,63.869,63.872,63.854,63.859,115110000.0
2009-09-11 12:44:00,63.873,63.882,63.857,63.882,81470000.0
2009-09-11 12:45:00,63.883,63.883,63.86,63.875,43590000.0
2009-09-11 12:46:00,63.867,63.904,63.867,63.904,42430000.0
2009-09-11 12:47:00,63.888,63.893,63.876,63.884,12480000.0
2009-09-11 12:48:00,63.894,63.894,63.857,63.87,60240000.0
2009-09-11 12:49:00,63.858,63.881,63.855,63.875,51980000.0
2009-09-11 12:50:00,63.877,63.884,63.857,63.863,88580000.0
2009-09-11 12:51:00,63.876,63.882,63.862,63.871,156680000.0
2009-09-11 12:52:00,63.853,63.881,63.853,63.878,56820000.0
2009-09-11 12:53:00,63.872,63.881,63.853,63.87,114380000.0
2009-09-11 12:54:00,63.885,63.885,63.861,63.861,105510000.0
2009-09-11 12:55:00,63.874,63.874,63.854,63.866,78630000.0
2009-09-11 12:56:00,63.862,63.882,63.862,63.875,80460000.0
2009-09-11 12:57:00,63.892,63.892,63.866,63.892,44080000.0
2009-09-11 12:58:00,63.888,63.9,63.884,63.89,26160000.0
2009-09-11 12:59:00,63.898,63.912,63.884,63.89,55130000.0
2009-09-11 13:00:00,63.912,63.912,63.884,63.899,25190000.0
2009-09-11 13:01:00,63.893,63.901,63.886,63.891,31810000.0
2009-09-11 13:02:00,63.879,63.882,63.866,63.877,39440000.0
2009-09-11 13:03:00,63.894,63.894,63.863,63.863,68180000.0
2009-09-11 13:04:00,63.871,63.891,63.871,63.873,108490000.0
2009-09-11 13:05:00,63.88,63.88,63.846,63.858,62360000.0
2009-09-11 13:06:00,63.86,63.86,63.841,63.859,71710000.0
2009-09-11 13:07:00,63.841,63.859,63.841,63.853,81840000.0
2009-09-11 13:08:00,63.842,63.863,63.842,63.851,134100000.0
2009-09-11 13:09:00,63.867,63.87,63.853,63.863,141600000.0
2009-09-11 13:10:00,63.867,63.882,63.861,63.87,119250000.0
2009-09-11 13:11:00,63.873,63.878,63.859,63.875,126370000.0
2009-09-11 13:12:00,63.883,63.883,63.863,63.863,57980000.0
2009-09-11 13:13:00,63.851,63.874,63.851,63.874,88300000.0
2009-09-11 13:14:00,63.878,63.885,63.866,63.877,86060000.0
2009-09-11 13:15:00,63.879,63.884,63.864,63.871,66650000.0
2009-09-11 13:16:00,63.862,63.884,63.862,63.884,81610000.0
2009-09-11 13:17:00,63.87,63.886,63.87,63.886,62190000.0
2009-09-11 13:18:00,63.884,63.884,63.871,63.878,58430000.0
2009-09-11 13:19:00,63.87,63.889,63.861,63.872,58340000.0
2009-09-11 13:20:00,63.862,63.882,63.862,63.868,108280000.0
2009-09-11 13:21:00,63.883,63.883,63.86,63.86,90480000.0
2009-09-11 13:22:00,63.867,63.874,63.862,63.868,112700000.0
2009-09-11 13:23:00,63.847,63.863,63.837,63.85,86860000.0
2009-09-11 13:24:00,63.876,63.876,63.861,63.861,7510000.0
2009-09-11 13:25:00,63.864,63.868,63.862,63.868,38550000.0
2009-09-11 13:27:00,63.88,63.889,63.867,63.871,47420000.0
2009-09-11 13:29:00,63.878,63.893,63.876,63.888,107170000.0
2009-09-11 13:30:00,63.903,63.903,63.877,63.877,77320000.0
2009-09-11 13:31:00,63.889,63.894,63.869,63.887,46070000.0
2009-09-11 13:32:00,63.878,63.886,63.878,63.886,37790000.0
2009-09-11 13:33:00,63.897,63.897,63.892,63.892,41820000.0
2009-09-11 13:34:00,63.895,63.895,63.871,63.871,91710000.0
2009-09-11 13:35:00,63.876,63.893,63.874,63.888,103600000.0
2009-09-11 13:36:00,63.894,63.903,63.879,63.903,66410000.0
2009-09-11 13:37:00,63.902,63.909,63.889,63.889,66760000.0
2009-09-11 13:38:00,63.913,63.913,63.886,63.895,59070000.0
2009-09-11 13:39:00,63.902,63.902,63.883,63.887,99400000.0
2009-09-11 13:40:00,63.893,63.893,63.881,63.892,69860000.0
2009-09-11 13:41:00,63.868,63.886,63.868,63.886,80830000.0
2009-09-11 13:42:00,63.886,63.886,63.86,63.868,69750000.0
2009-09-11 13:43:00,63.881,63.895,63.88,63.88,119740000.0
2009-09-11 13:44:00,63.889,63.897,63.882,63.897,97290000.0
2009-09-11 13:45:00,63.897,63.903,63.892,63.899,82120000.0
2009-09-11 13:46:00,63.904,63.904,63.875,63.882,98930000.0
2009-09-11 13:47:00,63.881,63.893,63.881,63.882,80310000.0
2009-09-11 13:48:00,63.891,63.891,63.87,63.87,76810000.0
2009-09-11 13:49:00,63.886,63.889,63.886,63.888,102270000.0
2009-09-11 13:50:00,63.876,63.886,63.864,63.872,60140000.0
2009-09-11 13:51:00,63.884,63.884,63.871,63.872,88950000.0
2009-09-11 13:52:00,63.875,63.878,63.862,63.87,65850000.0
2009-09-11 13:53:00,63.861,63.875,63.861,63.863,88950000.0
2009-09-11 13:54:00,63.873,63.873,63.853,63.853,74380000.0
2009-09-11 13:55:00,63.855,63.859,63.834,63.834,61490000.0
2009-09-11 13:56:00,63.848,63.848,63.827,63.831,94220000.0
2009-09-11 13:57:00,63.847,63.859,63.837,63.856,74420000.0
2009-09-11 13:58:00,63.84,63.866,63.837,63.866,94970000.0
2009-09-11 13:59:00,63.843,63.861,63.843,63.858,79570000.0
2009-09-11 14:00:00,63.874,63.874,63.856,63.858,126060000.0
2009-09-11 14:01:00,63.857,63.865,63.852,63.865,97620000.0
2009-09-11 14:02:00,63.857,63.876,63.853,63.876,73740000.0
2009-09-11 14:03:00,63.886,63.886,63.857,63.875,80890000.0
2009-09-11 14:04:00,63.87,63.892,63.865,63.876,96230000.0
2009-09-11 14:05:00,63.893,63.893,63.872,63.881,79830000.0
2009-09-11 14:06:00,63.897,63.911,63.889,63.897,19090000.0
2009-09-11 14:07:00,63.913,63.918,63.883,63.894,52320000.0
2009-09-11 14:08:00,63.899,63.913,63.895,63.899,64720000.0
2009-09-11 14:09:00,63.913,63.913,63.892,63.898,64670000.0
2009-09-11 14:10:00,63.897,63.897,63.889,63.896,91440000.0
2009-09-11 14:11:00,63.915,63.915,63.884,63.895,127520000.0
2009-09-11 14:12:00,63.896,63.901,63.881,63.895,44220000.0
2009-09-11 14:13:00,63.868,63.888,63.855,63.87,59140000.0
2009-09-11 14:14:00,63.857,63.874,63.855,63.872,75370000.0
2009-09-11 14:15:00,63.872,63.872,63.844,63.851,99270000.0
2009-09-11 14:16:00,63.861,63.895,63.861,63.895,40020000.0
2009-09-11 14:17:00,63.874,63.896,63.874,63.896,75040000.0
2009-09-11 14:18:00,63.898,63.898,63.892,63.897,38600000.0
2009-09-11 14:19:00,63.884,63.903,63.884,63.888,75350000.0
2009-09-11 14:20:00,63.912,63.923,63.884,63.884,79600000.0
2009-09-11 14:21:00,63.901,63.901,63.866,63.878,34830000.0
2009-09-11 14:22:00,63.868,63.881,63.856,63.878,39560000.0
2009-09-11 14:23:00,63.874,63.924,63.874,63.909,69750000.0
2009-09-11 14:24:00,63.928,63.94,63.916,63.92,50110000.0
2009-09-11 14:25:00,63.911,63.949,63.911,63.925,47510000.0
2009-09-11 14:26:00,63.926,63.934,63.915,63.934,83180000.0
2009-09-11 14:27:00,63.933,63.933,63.913,63.913,101730000.0
2009-09-11 14:28:00,63.918,63.926,63.895,63.907,146760000.0
2009-09-11 14:29:00,63.922,63.94,63.915,63.938,69060000.0
2009-09-11 14:30:00,63.956,63.97,63.926,63.954,81270000.0
2009-09-11 14:31:00,63.947,63.967,63.918,63.934,27850000.0
2009-09-11 14:32:00,63.924,63.94,63.916,63.92,42320000.0
2009-09-11 14:33:00,63.934,63.934,63.912,63.912,45990000.0
2009-09-11 14:34:00,63.913,63.92,63.908,63.918,123190000.0
2009-09-11 14:35:00,63.913,63.913,63.889,63.91,81380000.0
2009-09-11 14:36:00,63.923,63.923,63.882,63.89,40650000.0
2009-09-11 14:37:00,63.894,63.922,63.894,63.902,38980000.0
2009-09-11 14:38:00,63.906,63.92,63.903,63.918,11490000.0
2009-09-11 14:39:00,63.905,63.912,63.895,63.905,60190000.0
2009-09-11 14:40:00,63.892,63.911,63.892,63.906,51040000.0
2009-09-11 14:41:00,63.903,63.924,63.903,63.924,93190000.0
2009-09-11 14:42:00,63.915,63.923,63.905,63.916,148100000.0
2009-09-11 14:43:00,63.907,63.913,63.895,63.901,55080000.0
2009-09-11 14:44:00,63.889,63.904,63.882,63.904,112590000.0
2009-09-11 14:45:00,63.893,63.899,63.855,63.865,110870000.0
2009-09-11 14:46:00,63.85,63.864,63.85,63.858,80750000.0
2009-09-11 14:47:00,63.865,63.865,63.854,63.863,77890000.0
2009-09-11 14:48:00,63.874,63.883,63.853,63.878,42700000.0
2009-09-11 14:49:00,63.882,63.882,63.861,63.871,29430000.0
2009-09-11 14:50:00,63.886,63.886,63.864,63.868,52140000.0
2009-09-11 14:51:00,63.885,63.885,63.865,63.871,28260000.0
2009-09-11 14:52:00,63.885,63.889,63.865,63.872,31530000.0
2009-09-11 14:53:00,63.879,63.884,63.872,63.878,39850000.0
2009-09-11 14:54:00,63.896,63.904,63.878,63.897,67320000.0
2009-09-11 14:55:00,63.893,63.921,63.893,63.908,111130000.0
2009-09-11 14:56:00,63.919,63.945,63.908,63.936,73640000.0
2009-09-11 14:57:00,63.952,63.952,63.899,63.904,73690000.0
2009-09-11 14:58:00,63.918,63.923,63.905,63.906,79070000.0
2009-09-11 14:59:00,63.906,63.906,63.899,63.9,131870000.0
2009-09-11 15:00:00,63.915,63.923,63.894,63.901,144280000.0
2009-09-11 15:01:00,63.891,63.927,63.891,63.912,126740000.0
2009-09-11 15:02:00,63.909,63.932,63.902,63.915,107490000.0
2009-09-11 15:03:00,63.933,63.933,63.913,63.919,55200000.0
2009-09-11 15:04:00,63.918,63.922,63.901,63.901,90360000.0
2009-09-11 15:05:00,63.913,63.93,63.903,63.92,84280000.0
2009-09-11 15:06:00,63.936,63.945,63.918,63.928,73990000.0
2009-09-11 15:07:00,63.928,63.932,63.912,63.92,83630000.0
2009-09-11 15:08:00,63.908,63.921,63.901,63.908,62570000.0
2009-09-11 15:09:00,63.922,63.922,63.902,63.902,63550000.0
2009-09-11 15:10:00,63.913,63.913,63.895,63.909,50180000.0
2009-09-11 15:11:00,63.912,63.923,63.894,63.909,109570000.0
2009-09-11 15:12:00,63.924,63.924,63.903,63.909,87140000.0
2009-09-11 15:13:00,63.9,63.921,63.9,63.908,114710000.0
2009-09-11 15:14:00,63.916,63.918,63.911,63.911,69380000.0
2009-09-11 15:15:00,63.92,63.92,63.907,63.908,12590000.0
2009-09-11 15:16:00,63.916,63.916,63.899,63.899,93940000.0
2009-09-11 15:17:00,63.894,63.9,63.871,63.871,100360000.0
2009-09-11 15:18:00,63.878,63.882,63.866,63.876,75150000.0
2009-09-11 15:19:00,63.88,63.891,63.869,63.89,15210000.0
2009-09-11 15:20:00,63.87,63.876,63.87,63.876,41370000.0
2009-09-11 15:21:00,63.905,63.912,63.888,63.891,69740000.0
2009-09-11 15:22:00,63.884,63.891,63.868,63.87,106460000.0
2009-09-11 15:23:00,63.869,63.88,63.864,63.876,71390000.0
2009-09-11 15:24:00,63.865,63.877,63.856,63.868,76670000.0
2009-09-11 15:25:00,63.849,63.856,63.834,63.847,91990000.0
2009-09-11 15:26:00,63.839,63.853,63.822,63.84,132090000.0
2009-09-11 15:27:00,63.84,63.84,63.815,63.818,135320000.0
2009-09-11 15:28:00,63.831,63.85,63.807,63.85,143100000.0
2009-09-11 15:29:00,63.83,63.863,63.83,63.863,107790000.0
2009-09-11 15:30:00,63.864,63.864,63.844,63.849,56270000.0
2009-09-11 15:31:00,63.862,63.862,63.828,63.84,90230000.0
2009-09-11 15:32:00,63.837,63.852,63.825,63.847,81660000.0
2009-09-11 15:33:00,63.852,63.852,63.818,63.833,70600000.0
2009-09-11 15:34:00,63.827,63.841,63.814,63.82,73620000.0
2009-09-11 15:35:00,63.822,63.842,63.822,63.83,59310000.0
2009-09-11 15:36:00,63.844,63.853,63.823,63.823,57420000.0
2009-09-11 15:37:00,63.827,63.833,63.812,63.821,56860000.0
2009-09-11 15:38:00,63.82,63.83,63.803,63.811,113470000.0
2009-09-11 15:39:00,63.824,63.824,63.797,63.807,90790000.0
2009-09-11 15:40:00,63.816,63.831,63.809,63.828,107430000.0
2009-09-11 15:41:00,63.814,63.82,63.804,63.809,69220000.0
2009-09-11 15:42:00,63.828,63.828,63.809,63.81,11470000.0
2009-09-11 15:43:00,63.813,63.822,63.804,63.817,97360000.0
2009-09-11 15:44:00,63.804,63.823,63.791,63.791,102610000.0
2009-09-11 15:45:00,63.8,63.802,63.786,63.802,76540000.0
2009-09-11 15:46:00,63.791,63.818,63.791,63.812,89840000.0
2009-09-11 15:47:00,63.805,63.811,63.79,63.796,68570000.0
2009-09-11 15:48:00,63.811,63.811,63.784,63.799,97570000.0
2009-09-11 15:49:00,63.787,63.811,63.787,63.799,87640000.0
2009-09-11 15:50:00,63.794,63.798,63.765,63.783,108840000.0
2009-09-11 15:51:00,63.769,63.794,63.765,63.772,62210000.0
2009-09-11 15:52:00,63.749,63.765,63.74,63.757,24310000.0
2009-09-11 15:53:00,63.743,63.755,63.728,63.75,90670000.0
2009-09-11 15:54:00,63.77,63.77,63.704,63.729,80600000.0
2009-09-11 15:55:00,63.732,63.749,63.703,63.736,70620000.0
2009-09-11 15:56:00,63.745,63.755,63.734,63.748,88760000.0
2009-09-11 15:57:00,63.764,63.807,63.744,63.797,110160000.0
2009-09-11 15:58:00,63.806,63.81,63.792,63.807,53460000.0
2009-09-11 15:59:00,63.823,63.859,63.808,63.838,94820000.0
2009-09-11 16:00:00,63.844,63.844,63.811,63.828,64040000.0
2009-09-11 16:01:00,63.846,63.861,63.829,63.829,101260000.0
2009-09-11 16:02:00,63.832,63.843,63.822,63.829,111730000.0
2009-09-11 16:03:00,63.827,63.848,63.809,63.838,82360000.0
2009-09-11 16:04:00,63.834,63.866,63.81,63.816,66150000.0
2009-09-11 16:05:00,63.8,63.809,63.757,63.77,44040000.0
2009-09-11 16:06:00,63.785,63.797,63.759,63.771,117910000.0
2009-09-11 16:07:00,63.777,63.777,63.709,63.709,104640000.0
2009-09-11 16:08:00,63.694,63.722,63.66,63.706,96640000.0
2009-09-11 16:09:00,63.723,63.781,63.715,63.781,114480000.0
2009-09-11 16:10:00,63.76,63.761,63.697,63.71,133690000.0
2009-09-11 16:11:00,63.72,63.727,63.676,63.687,86130000.0
2009-09-11 16:12:00,63.692,63.692,63.614,63.614,104260000.0
2009-09-11 16:13:00,63.629,63.648,63.604,63.63,97340000.0
2009-09-11 16:14:00,63.642,63.673,63.639,63.667,71670000.0
2009-09-11 16:15:00,63.696,63.725,63.667,63.705,81870000.0
2009-09-11 16:16:00,63.697,63.723,63.692,63.723,114400000.0
2009-09-11 16:17:00,63.733,63.742,63.713,63.742,72700000.0
2009-09-11 16:18:00,63.744,63.753,63.729,63.731,81950000.0
2009-09-11 16:19:00,63.736,63.736,63.699,63.711,83480000.0
2009-09-11 16:20:00,63.697,63.711,63.677,63.696,62140000.0
2009-09-11 16:21:00,63.693,63.695,63.675,63.695,113030000.0
2009-09-11 16:22:00,63.688,63.694,63.676,63.679,61130000.0
2009-09-11 16:23:00,63.688,63.708,63.687,63.703,64710000.0
2009-09-11 16:24:00,63.708,63.708,63.664,63.664,110390000.0
2009-09-11 16:25:00,63.687,63.691,63.663,63.67,96410000.0
2009-09-11 16:26:00,63.696,63.702,63.667,63.683,85700000.0
2009-09-11 16:27:00,63.701,63.701,63.668,63.673,75330000.0
2009-09-11 16:28:00,63.661,63.689,63.661,63.684,52850000.0
2009-09-11 16:29:00,63.682,63.699,63.679,63.697,103710000.0
2009-09-11 16:30:00,63.699,63.699,63.659,63.67,67710000.0
2009-09-11 16:31:00,63.678,63.717,63.678,63.713,92450000.0
2009-09-11 16:32:00,63.698,63.723,63.696,63.723,91720000.0
2009-09-11 16:33:00,63.708,63.733,63.698,63.733,118740000.0
2009-09-11 16:34:00,63.717,63.733,63.704,63.725,46190000.0
2009-09-11 16:35:00,63.735,63.735,63.696,63.698,48040000.0
2009-09-11 16:36:00,63.714,63.732,63.696,63.732,105410000.0
2009-09-11 16:37:00,63.716,63.726,63.683,63.705,130520000.0
2009-09-11 16:38:00,63.69,63.712,63.687,63.707,108000000.0
2009-09-11 16:39:00,63.714,63.714,63.684,63.684,98350000.0
2009-09-11 16:40:00,63.673,63.693,63.673,63.675,83480000.0
2009-09-11 16:41:00,63.668,63.683,63.652,63.671,92250000.0
2009-09-11 16:42:00,63.673,63.688,63.649,63.668,104070000.0
2009-09-11 16:43:00,63.665,63.683,63.652,63.683,84080000.0
2009-09-11 16:44:00,63.676,63.68,63.648,63.677,51980000.0
2009-09-11 16:45:00,63.672,63.672,63.629,63.664,29530000.0
2009-09-11 16:46:00,63.66,63.66,63.623,63.629,56130000.0
2009-09-11 16:47:00,63.644,63.679,63.635,63.662,91300000.0
2009-09-11 16:48:00,63.687,63.691,63.666,63.666,70190000.0
2009-09-11 16:49:00,63.667,63.689,63.636,63.636,61120000.0
2009-09-11 16:50:00,63.665,63.665,63.624,63.655,84950000.0
2009-09-11 16:51:00,63.657,63.663,63.633,63.663,60280000.0
2009-09-11 16:52:00,63.664,63.671,63.635,63.643,77340000.0
2009-09-11 16:53:00,63.664,63.664,63.651,63.659,92530000.0
2009-09-11 16:54:00,63.682,63.682,63.656,63.657,70440000.0
2009-09-11 16:55:00,63.657,63.66,63.64,63.64,85720000.0
2009-09-11 16:56:00,63.648,63.678,63.643,63.643,67340000.0
2009-09-11 16:57:00,63.664,63.668,63.638,63.648,37430000.0
2009-09-11 16:58:00,63.646,63.66,63.631,63.631,76780000.0
2009-09-11 16:59:00,63.648,63.677,63.642,63.659,61890000.0
2009-09-11 17:00:00,63.669,63.698,63.647,63.664,85280000.0
2009-09-11 17:01:00,63.65,63.687,63.65,63.667,32130000.0
2009-09-11 17:02:00,63.691,63.693,63.666,63.672,90440000.0
2009-09-11 17:03:00,63.695,63.695,63.674,63.679,108720000.0
2009-09-11 17:04:00,63.672,63.686,63.672,63.686,114110000.0
2009-09-11 17:05:00,63.658,63.675,63.654,63.657,50760000.0
2009-09-11 17:06:00,63.684,63.684,63.662,63.662,98510000.0
2009-09-11 17:07:00,63.658,63.679,63.647,63.647,82890000.0
2009-09-11 17:08:00,63.632,63.651,63.629,63.638,82230000.0
2009-09-11 17:09:00,63.664,63.664,63.604,63.653,29420000.0
2009-09-11 17:10:00,63.649,63.671,63.627,63.636,38940000.0
2009-09-11 17:11:00,63.619,63.63,63.612,63.612,40180000.0
2009-09-11 17:12:00,63.634,63.634,63.606,63.616,9430000.0
2009-09-11 17:13:00,63.612,63.649,63.612,63.629,51850000.0
2009-09-11 17:14:00,63.652,63.671,63.636,63.649,48510000.0
2009-09-11 17:15:00,63.671,63.671,63.626,63.631,42350000.0
2009-09-11 17:16:00,63.626,63.634,63.605,63.617,109940000.0
2009-09-11 17:17:00,63.579,63.588,63.521,63.56,56990000.0
2009-09-11 17:18:00,63.569,63.569,63.504,63.528,50870000.0
2009-09-11 17:19:00,63.519,63.539,63.505,63.52,48370000.0
2009-09-11 17:20:00,63.51,63.536,63.509,63.51,50050000.0
2009-09-11 17:21:00,63.524,63.524,63.495,63.495,78920000.0
2009-09-11 17:22:00,63.503,63.549,63.503,63.533,82980000.0
2009-09-11 17:23:00,63.556,63.563,63.537,63.556,103110000.0
2009-09-11 17:24:00,63.553,63.559,63.527,63.529,140050000.0
2009-09-11 17:25:00,63.539,63.539,63.51,63.51,52450000.0
2009-09-11 17:26:00,63.517,63.534,63.506,63.534,52720000.0
2009-09-11 17:27:00,63.547,63.547,63.513,63.547,40980000.0
2009-09-11 17:28:00,63.538,63.563,63.531,63.563,37250000.0
2009-09-11 17:29:00,63.563,63.571,63.535,63.55,38910000.0
2009-09-11 17:30:00,63.562,63.562,63.531,63.538,20840000.0
2009-09-11 17:31:00,63.551,63.551,63.509,63.528,25700000.0
2009-09-11 17:32:00,63.516,63.541,63.505,63.511,67240000.0
2009-09-11 17:33:00,63.535,63.535,63.513,63.534,27090000.0
2009-09-11 17:34:00,63.515,63.543,63.515,63.534,70410000.0
2009-09-11 17:35:00,63.535,63.554,63.535,63.541,34000000.0
2009-09-11 17:36:00,63.574,63.574,63.536,63.536,64740000.0
2009-09-11 17:37:00,63.537,63.552,63.523,63.539,44680000.0
2009-09-11 17:38:00,63.544,63.544,63.508,63.526,90860000.0
2009-09-11 17:39:00,63.525,63.525,63.501,63.508,77070000.0
2009-09-11 17:40:00,63.51,63.545,63.51,63.536,45900000.0
2009-09-11 17:41:00,63.542,63.542,63.509,63.53,37940000.0
2009-09-11 17:42:00,63.542,63.542,63.51,63.51,17320000.0
2009-09-11 17:43:00,63.53,63.53,63.489,63.503,34630000.0
2009-09-11 17:44:00,63.501,63.513,63.495,63.513,90480000.0
2009-09-11 17:45:00,63.524,63.524,63.43,63.461,56770000.0
2009-09-11 17:46:00,63.443,63.462,63.443,63.443,35920000.0
2009-09-11 17:47:00,63.45,63.46,63.429,63.448,105140000.0
2009-09-11 17:48:00,63.448,63.448,63.398,63.398,83250000.0
2009-09-11 17:49:00,63.403,63.432,63.399,63.424,53230000.0
2009-09-11 17:50:00,63.421,63.46,63.421,63.46,32210000.0
2009-09-11 17:51:00,63.475,63.475,63.446,63.448,41450000.0
2009-09-11 17:52:00,63.458,63.471,63.442,63.466,91190000.0
2009-09-11 17:53:00,63.456,63.473,63.446,63.449,105420000.0
2009-09-11 17:54:00,63.47,63.47,63.44,63.458,67580000.0
2009-09-11 17:55:00,63.456,63.468,63.436,63.439,62410000.0
2009-09-11 17:56:00,63.448,63.471,63.446,63.448,60060000.0
2009-09-11 17:57:00,63.462,63.47,63.444,63.47,105230000.0
2009-09-11 17:58:00,63.48,63.48,63.455,63.459,60090000.0
2009-09-11 17:59:00,63.458,63.485,63.458,63.468,82910000.0
2009-09-11 18:00:00,63.485,63.493,63.463,63.493,75160000.0
2009-09-11 18:01:00,63.492,63.492,63.464,63.469,119130000.0
2009-09-11 18:02:00,63.483,63.485,63.468,63.485,94730000.0
2009-09-11 18:03:00,63.497,63.501,63.477,63.492,83550000.0
2009-09-11 18:04:00,63.501,63.501,63.475,63.48,102700000.0
2009-09-11 18:05:00,63.488,63.5,63.48,63.497,79500000.0
2009-09-11 18:06:00,63.502,63.502,63.477,63.479,76660000.0
2009-09-11 18:07:00,63.489,63.513,63.489,63.508,95090000.0
2009-09-11 18:08:00,63.498,63.52,63.485,63.485,59460000.0
2009-09-11 18:09:00,63.499,63.517,63.49,63.499,95060000.0
2009-09-11 18:10:00,63.51,63.531,63.502,63.502,65610000.0
2009-09-11 18:11:00,63.507,63.522,63.503,63.511,92310000.0
2009-09-11 18:12:00,63.516,63.524,63.507,63.524,68140000.0
2009-09-11 18:13:00,63.519,63.543,63.514,63.543,60760000.0
2009-09-11 18:14:00,63.548,63.563,63.544,63.559,97380000.0
2009-09-11 18:15:00,63.563,63.573,63.548,63.567,73960000.0
2009-09-11 18:16:00,63.572,63.574,63.555,63.567,97360000.0
2009-09-11 18:17:00,63.552,63.568,63.552,63.568,81790000.0
2009-09-11 18:18:00,63.568,63.573,63.545,63.55,125570000.0
2009-09-11 18:19:00,63.561,63.575,63.561,63.575,104790000.0
2009-09-11 18:20:00,63.577,63.583,63.555,63.555,70020000.0
2009-09-11 18:21:00,63.57,63.57,63.526,63.526,86530000.0
2009-09-11 18:22:00,63.529,63.544,63.527,63.527,97270000.0
2009-09-11 18:23:00,63.517,63.534,63.516,63.528,86390000.0
2009-09-11 18:24:00,63.529,63.529,63.496,63.5,21610000.0
2009-09-11 18:25:00,63.488,63.49,63.487,63.489,47860000.0
2009-09-11 18:26:00,63.497,63.501,63.474,63.487,58640000.0
2009-09-11 18:27:00,63.515,63.515,63.491,63.513,71720000.0
2009-09-11 18:28:00,63.507,63.522,63.501,63.517,96440000.0
2009-09-11 18:29:00,63.513,63.532,63.513,63.525,133860000.0
2009-09-11 18:30:00,63.549,63.561,63.542,63.561,40890000.0
2009-09-11 18:31:00,63.566,63.566,63.541,63.563,59180000.0
2009-09-11 18:32:00,63.557,63.569,63.541,63.563,74110000.0
2009-09-11 18:33:00,63.572,63.572,63.545,63.558,104470000.0
2009-09-11 18:34:00,63.562,63.599,63.562,63.573,37430000.0
2009-09-11 18:35:00,63.574,63.606,63.569,63.606,75350000.0
2009-09-11 18:36:00,63.62,63.634,63.593,63.601,40420000.0
2009-09-11 18:37:00,63.6,63.609,63.586,63.596,74840000.0
2009-09-11 18:38:00,63.566,63.59,63.556,63.569,80140000.0
2009-09-11 18:39:00,63.568,63.573,63.556,63.573,40850000.0
2009-09-11 18:40:00,63.571,63.593,63.565,63.593,44770000.0
2009-09-11 18:41:00,63.596,63.596,63.576,63.579,68270000.0
2009-09-11 18:42:00,63.595,63.601,63.576,63.579,46070000.0
2009-09-11 18:43:00,63.601,63.601,63.582,63.601,47060000.0
2009-09-11 18:44:00,63.592,63.621,63.587,63.616,91210000.0
2009-09-11 18:45:00,63.635,63.635,63.587,63.617,102420000.0
2009-09-11 18:46:00,63.595,63.632,63.584,63.61,139980000.0
2009-09-11 18:47:00,63.606,63.612,63.585,63.599,72970000.0
2009-09-11 18:48:00,63.603,63.603,63.579,63.59,84910000.0
2009-09-11 18:49:00,63.598,63.603,63.578,63.579,31790000.0
2009-09-11 18:50:00,63.561,63.603,63.561,63.603,42500000.0
2009-09-11 18:51:00,63.604,63.604,63.578,63.599,48910000.0
2009-09-11 18:52:00,63.595,63.595,63.572,63.572,127050000.0
2009-09-11 18:53:00,63.578,63.601,63.572,63.579,92390000.0
2009-09-11 18:54:00,63.594,63.603,63.574,63.58,39380000.0
2009-09-11 18:55:00,63.579,63.593,63.571,63.571,37040000.0
2009-09-11 18:56:00,63.577,63.603,63.574,63.603,10890000.0
2009-09-11 18:57:00,63.604,63.604,63.582,63.582,54950000.0
2009-09-11 18:58:00,63.602,63.602,63.577,63.58,49680000.0
2009-09-11 18:59:00,63.606,63.613,63.586,63.589,86340000.0
2009-09-11 19:00:00,63.616,63.616,63.585,63.606,150260000.0
2009-09-11 19:01:00,63.598,63.603,63.582,63.603,57930000.0
2009-09-11 19:02:00,63.579,63.579,63.575,63.578,111960000.0
2009-09-11 19:03:00,63.602,63.602,63.568,63.574,112470000.0
2009-09-11 19:04:00,63.571,63.581,63.558,63.568,72890000.0
2009-09-11 19:05:00,63.554,63.572,63.554,63.556,78690000.0
2009-09-11 19:06:00,63.576,63.576,63.529,63.549,42900000.0
2009-09-11 19:07:00,63.548,63.558,63.526,63.531,28300000.0
2009-09-11 19:08:00,63.534,63.558,63.534,63.547,51150000.0
2009-09-11 19:09:00,63.572,63.572,63.545,63.569,28540000.0
2009-09-11 19:10:00,63.562,63.562,63.529,63.54,31280000.0
2009-09-11 19:11:00,63.557,63.557,63.532,63.545,43290000.0
2009-09-11 19:12:00,63.553,63.553,63.524,63.538,71910000.0
2009-09-11 19:13:00,63.537,63.54,63.534,63.539,104960000.0
2009-09-11 19:14:00,63.537,63.545,63.516,63.545,65970000.0
2009-09-11 19:15:00,63.537,63.549,63.524,63.529,71340000.0
2009-09-11 19:16:00,63.555,63.574,63.534,63.574,85940000.0
2009-09-11 19:17:00,63.561,63.579,63.551,63.569,132090000.0
2009-09-11 19:18:00,63.586,63.586,63.578,63.584,131760000.0
2009-09-11 19:19:00,63.563,63.582,63.563,63.582,131130000.0
2009-09-11 19:20:00,63.566,63.586,63.558,63.567,110310000.0
2009-09-11 19:21:00,63.584,63.584,63.557,63.577,63430000.0
2009-09-11 19:22:00,63.567,63.573,63.554,63.569,93470000.0
2009-09-11 19:23:00,63.564,63.564,63.543,63.558,83160000.0
2009-09-11 19:24:00,63.565,63.565,63.525,63.535,71470000.0
2009-09-11 19:25:00,63.553,63.553,63.532,63.532,72470000.0
2009-09-11 19:26:00,63.539,63.554,63.534,63.554,61530000.0
2009-09-11 19:27:00,63.556,63.56,63.544,63.55,62960000.0
2009-09-11 19:28:00,63.548,63.559,63.545,63.553,60440000.0
2009-09-11 19:29:00,63.549,63.562,63.543,63.551,114020000.0
2009-09-11 19:30:00,63.563,63.563,63.543,63.547,93800000.0
2009-09-11 19:32:00,63.54,63.547,63.539,63.547,72420000.0
2009-09-11 19:33:00,63.577,63.577,63.57,63.57,6390000.0
2009-09-11 19:34:00,63.529,63.561,63.52,63.53,71480000.0
2009-09-11 19:35:00,63.53,63.553,63.528,63.553,40280000.0
2009-09-11 19:36:00,63.555,63.555,63.521,63.521,73940000.0
2009-09-11 19:37:00,63.544,63.544,63.534,63.544,78790000.0
2009-09-11 19:38:00,63.532,63.551,63.525,63.551,41140000.0
2009-09-11 19:39:00,63.554,63.56,63.535,63.541,48700000.0
2009-09-11 19:40:00,63.529,63.53,63.528,63.529,63400000.0
2009-09-11 19:41:00,63.555,63.562,63.542,63.562,46790000.0
2009-09-11 19:42:00,63.567,63.567,63.529,63.53,49470000.0
2009-09-11 19:43:00,63.538,63.563,63.536,63.563,86160000.0
2009-09-11 19:44:00,63.547,63.563,63.544,63.55,97520000.0
2009-09-11 19:45:00,63.577,63.577,63.569,63.57,145090000.0
2009-09-11 19:46:00,63.543,63.563,63.543,63.543,65540000.0
2009-09-11 19:47:00,63.542,63.562,63.541,63.541,75970000.0
2009-09-11 19:48:00,63.564,63.564,63.544,63.564,33980000.0
2009-09-11 19:49:00,63.55,63.566,63.55,63.566,42200000.0
2009-09-11 19:50:00,63.568,63.571,63.552,63.567,46740000.0
2009-09-11 19:51:00,63.575,63.575,63.546,63.549,119210000.0
2009-09-11 19:52:00,63.575,63.576,63.568,63.576,84470000.0
2009-09-11 19:53:00,63.567,63.575,63.567,63.575,44570000.0
2009-09-11 19:54:00,63.575,63.575,63.556,63.559,38530000.0
2009-09-11 19:55:00,63.555,63.567,63.555,63.56,12210000.0
2009-09-11 19:56:00,63.569,63.584,63.565,63.565,59360000.0
2009-09-11 19:57:00,63.586,63.594,63.566,63.594,52150000.0
2009-09-11 19:58:00,63.593,63.593,63.57,63.579,92490000.0
2009-09-11 19:59:00,63.569,63.577,63.569,63.577,140420000.0
2009-09-11 20:00:00,63.596,63.6,63.575,63.589,59530000.0
2009-09-11 20:01:00,63.579,63.586,63.579,63.586,104690000.0
2009-09-11 20:02:00,63.583,63.615,63.583,63.615,105700000.0
2009-09-11 20:03:00,63.617,63.623,63.594,63.623,80530000.0
2009-09-11 20:04:00,63.609,63.63,63.604,63.622,70400000.0
2009-09-11 20:05:00,63.61,63.646,63.602,63.646,39080000.0
2009-09-11 20:06:00,63.64,63.64,63.607,63.611,31050000.0
2009-09-11 20:07:00,63.619,63.633,63.607,63.633,54730000.0
2009-09-11 20:08:00,63.627,63.644,63.614,63.644,26520000.0
2009-09-11 20:09:00,63.646,63.646,63.624,63.645,29160000.0
2009-09-11 20:10:00,63.609,63.626,63.595,63.595,46810000.0
2009-09-11 20:11:00,63.606,63.606,63.59,63.59,67630000.0
2009-09-11 20:12:00,63.597,63.61,63.584,63.59,111130000.0
2009-09-11 20:13:00,63.605,63.612,63.594,63.612,69940000.0
2009-09-11 20:14:00,63.599,63.61,63.592,63.592,65430000.0
2009-09-11 20:15:00,63.613,63.613,63.588,63.603,79420000.0
2009-09-11 20:16:00,63.594,63.612,63.584,63.59,130440000.0
2009-09-11 20:17:00,63.588,63.59,63.584,63.585,137880000.0
2009-09-11 20:18:00,63.616,63.616,63.589,63.589,122710000.0
2009-09-11 20:19:00,63.58,63.599,63.571,63.571,111860000.0
2009-09-11 20:20:00,63.578,63.592,63.571,63.571,52550000.0
2009-09-11 20:21:00,63.597,63.597,63.59,63.59,84880000.0
2009-09-11 20:22:00,63.579,63.593,63.574,63.582,74220000.0
2009-09-11 20:23:00,63.574,63.604,63.574,63.604,63400000.0
2009-09-11 20:24:00,63.596,63.602,63.574,63.602,72660000.0
2009-09-11 20:25:00,63.598,63.613,63.574,63.574,62510000.0
2009-09-11 20:26:00,63.575,63.577,63.57,63.577,62170000.0
2009-09-11 20:27:00,63.606,63.606,63.575,63.582,57180000.0
2009-09-11 20:28:00,63.582,63.605,63.582,63.59,104630000.0
2009-09-11 20:29:00,63.583,63.608,63.583,63.598,95310000.0
2009-09-11 20:30:00,63.622,63.622,63.594,63.608,114040000.0
2009-09-11 20:31:00,63.6,63.623,63.595,63.609,78400000.0
2009-09-11 20:32:00,63.621,63.623,63.6,63.616,19020000.0
2009-09-11 20:33:00,63.628,63.628,63.598,63.619,69380000.0
2009-09-11 20:34:00,63.603,63.621,63.603,63.608,132670000.0
2009-09-11 20:35:00,63.602,63.634,63.602,63.634,128040000.0
2009-09-11 20:36:00,63.651,63.651,63.608,63.628,127780000.0
2009-09-11 20:37:00,63.645,63.645,63.63,63.643,113760000.0
2009-09-11 20:38:00,63.635,63.635,63.621,63.628,58860000.0
2009-09-11 20:39:00,63.645,63.645,63.624,63.643,83530000.0
2009-09-11 20:40:00,63.636,63.645,63.624,63.624,75370000.0
2009-09-11 20:41:00,63.622,63.637,63.62,63.62,76830000.0
2009-09-11 20:42:00,63.633,63.633,63.62,63.627,78020000.0
2009-09-11 20:43:00,63.608,63.61,63.605,63.608,59080000.0
2009-09-11 20:45:00,63.626,63.626,63.619,63.619,63640000.0
2009-09-11 20:46:00,63.613,63.637,63.613,63.637,109870000.0
2009-09-11 20:47:00,63.621,63.642,63.621,63.628,110160000.0
2009-09-11 20:48:00,63.654,63.654,63.622,63.63,114500000.0
2009-09-11 20:49:00,63.643,63.669,63.635,63.658,76480000.0
2009-09-11 20:50:00,63.663,63.673,63.655,63.655,96380000.0
2009-09-11 20:51:00,63.665,63.671,63.641,63.65,67930000.0
2009-09-11 20:52:00,63.643,63.661,63.643,63.646,113080000.0
2009-09-11 20:53:00,63.636,63.661,63.636,63.642,126570000.0
2009-09-11 20:54:00,63.668,63.668,63.637,63.643,98910000.0
2009-09-11 20:55:00,63.645,63.685,63.645,63.679,119440000.0
2009-09-11 20:56:00,63.673,63.681,63.67,63.673,87240000.0
2009-09-11 20:57:00,63.707,63.707,63.675,63.691,31670000.0
2009-09-11 20:58:00,63.701,63.701,63.681,63.687,23430000.0
2009-09-11 20:59:00,63.698,63.701,63.675,63.701,92460000.0
2009-09-11 21:00:00,63.705,63.709,63.68,63.69,108740000.0
2009-09-11 21:01:00,63.684,63.697,63.683,63.683,11650000.0
2009-09-11 21:02:00,63.715,63.715,63.708,63.708,94360000.0
2009-09-11 21:03:00,63.715,63.715,63.699,63.699,126480000.0
2009-09-11 21:04:00,63.678,63.696,63.678,63.682,94350000.0
2009-09-11 21:05:00,63.67,63.682,63.67,63.678,96380000.0
2009-09-11 21:06:00,63.708,63.714,63.702,63.702,91280000.0
2009-09-11 21:07:00,63.677,63.694,63.664,63.694,64260000.0
2009-09-11 21:08:00,63.677,63.678,63.672,63.678,99730000.0
2009-09-11 21:09:00,63.701,63.706,63.68,63.706,106150000.0
2009-09-11 21:10:00,63.699,63.722,63.699,63.71,56650000.0
2009-09-11 21:11:00,63.732,63.732,63.709,63.725,109710000.0
2009-09-11 21:12:00,63.722,63.734,63.711,63.734,92020000.0
2009-09-11 21:13:00,63.726,63.733,63.714,63.733,107950000.0
2009-09-11 21:14:00,63.742,63.755,63.731,63.755,111560000.0
2009-09-11 21:15:00,63.765,63.765,63.74,63.757,96200000.0
2009-09-11 21:16:00,63.732,63.758,63.732,63.747,65020000.0
2009-09-11 21:17:00,63.74,63.757,63.734,63.747,56170000.0
2009-09-11 21:18:00,63.761,63.761,63.723,63.723,84450000.0
2009-09-11 21:19:00,63.732,63.751,63.724,63.744,65340000.0
2009-09-11 21:20:00,63.723,63.741,63.723,63.724,97960000.0
2009-09-11 21:21:00,63.753,63.753,63.714,63.735,51570000.0
2009-09-11 21:22:00,63.745,63.746,63.725,63.732,54490000.0
2009-09-11 21:23:00,63.734,63.771,63.73,63.771,109330000.0
2009-09-11 21:24:00,63.768,63.771,63.744,63.744,91170000.0
2009-09-11 21:25:00,63.749,63.754,63.742,63.751,79520000.0
2009-09-11 21:26:00,63.741,63.753,63.735,63.753,54880000.0
2009-09-11 21:27:00,63.762,63.762,63.736,63.737,54350000.0
2009-09-11 21:28:00,63.754,63.754,63.733,63.741,73790000.0
2009-09-11 21:29:00,63.732,63.765,63.732,63.765,128250000.0
2009-09-11 21:30:00,63.784,63.784,63.752,63.755,108790000.0
2009-09-11 21:31:00,63.747,63.747,63.738,63.747,114410000.0
2009-09-11 21:32:00,63.74,63.748,63.74,63.746,93970000.0
2009-09-11 21:33:00,63.765,63.765,63.743,63.752,102950000.0
2009-09-11 21:34:00,63.75,63.763,63.743,63.763,48990000.0
2009-09-11 21:35:00,63.744,63.765,63.742,63.762,101290000.0
2009-09-11 21:36:00,63.771,63.773,63.752,63.773,66380000.0
2009-09-11 21:37:00,63.761,63.767,63.744,63.766,61720000.0
2009-09-11 21:38:00,63.766,63.766,63.751,63.756,45290000.0
2009-09-11 21:39:00,63.772,63.772,63.748,63.768,98630000.0
2009-09-11 21:40:00,63.749,63.773,63.748,63.748,117170000.0
2009-09-11 21:41:00,63.757,63.773,63.754,63.773,158090000.0
2009-09-11 21:42:00,63.793,63.793,63.764,63.782,82620000.0
2009-09-11 21:43:00,63.77,63.801,63.77,63.801,97610000.0
2009-09-11 21:44:00,63.784,63.797,63.773,63.782,103970000.0
2009-09-11 21:45:00,63.799,63.799,63.774,63.792,108250000.0
2009-09-11 21:46:00,63.766,63.776,63.766,63.77,124780000.0
2009-09-11 21:47:00,63.781,63.801,63.775,63.781,81490000.0
2009-09-11 21:48:00,63.804,63.804,63.771,63.778,74450000.0
2009-09-11 21:49:00,63.767,63.775,63.753,63.753,64320000.0
2009-09-11 21:50:00,63.771,63.771,63.756,63.759,122300000.0
2009-09-11 21:51:00,63.777,63.783,63.754,63.783,183600000.0
2009-09-11 21:52:00,63.766,63.771,63.749,63.749,122570000.0
2009-09-11 21:53:00,63.766,63.769,63.762,63.762,79330000.0
2009-09-11 21:54:00,63.767,63.775,63.76,63.775,94420000.0
2009-09-11 21:55:00,63.768,63.769,63.748,63.752,95840000.0
2009-09-11 21:56:00,63.769,63.772,63.738,63.738,95930000.0
2009-09-11 21:57:00,63.761,63.761,63.732,63.756,124740000.0
2009-09-11 21:58:00,63.734,63.759,63.734,63.745,137480000.0
2009-09-11 21:59:00,63.746,63.759,63.746,63.758,110100000.0
2009-09-11 22:00:00,63.77,63.77,63.747,63.748,148910000.0
2009-09-11 22:01:00,63.762,63.766,63.741,63.766,120780000.0
2009-09-11 22:02:00,63.76,63.763,63.738,63.763,101190000.0
2009-09-11 22:03:00,63.768,63.775,63.749,63.774,58440000.0
2009-09-11 22:05:00,63.771,63.773,63.75,63.773,115540000.0
2009-09-11 22:06:00,63.766,63.767,63.762,63.763,83910000.0
2009-09-11 22:08:00,63.74,63.77,63.74,63.762,81510000.0
2009-09-11 22:09:00,63.764,63.764,63.734,63.756,87240000.0
2009-09-11 22:10:00,63.756,63.763,63.741,63.756,94090000.0
2009-09-11 22:11:00,63.766,63.767,63.762,63.767,103260000.0
2009-09-11 22:12:00,63.768,63.768,63.759,63.764,84550000.0
2009-09-11 22:13:00,63.758,63.765,63.754,63.756,86870000.0
2009-09-11 22:14:00,63.764,63.768,63.762,63.767,61890000.0
2009-09-11 22:15:00,63.762,63.768,63.738,63.768,110520000.0
2009-09-11 22:16:00,63.756,63.772,63.752,63.77,98720000.0
2009-09-11 22:17:00,63.75,63.783,63.75,63.777,111600000.0
2009-09-11 22:18:00,63.754,63.785,63.754,63.778,64120000.0
2009-09-11 22:19:00,63.779,63.779,63.778,63.778,25770000.0
2009-09-11 22:20:00,63.766,63.766,63.732,63.752,92950000.0
2009-09-11 22:21:00,63.764,63.766,63.749,63.756,82580000.0
2009-09-11 22:22:00,63.767,63.779,63.764,63.769,72490000.0
2009-09-11 22:23:00,63.742,63.763,63.742,63.763,94040000.0
2009-09-11 22:24:00,63.765,63.765,63.739,63.761,114370000.0
2009-09-11 22:26:00,63.751,63.772,63.744,63.764,107490000.0
2009-09-11 22:27:00,63.762,63.766,63.741,63.766,69760000.0
2009-09-11 22:29:00,63.773,63.773,63.759,63.768,108130000.0
2009-09-11 22:30:00,63.767,63.769,63.748,63.758,83180000.0
2009-09-11 22:31:00,63.764,63.771,63.752,63.771,72640000.0
2009-09-11 22:32:00,63.776,63.776,63.771,63.771,5630000.0
2009-09-11 22:33:00,63.753,63.777,63.753,63.777,121810000.0
2009-09-11 22:34:00,63.775,63.779,63.744,63.745,101090000.0
2009-09-11 22:35:00,63.751,63.755,63.726,63.755,107710000.0
2009-09-11 22:36:00,63.745,63.75,63.745,63.75,134600000.0
2009-09-11 22:37:00,63.731,63.738,63.729,63.736,145840000.0
2009-09-11 22:38:00,63.725,63.729,63.724,63.729,80490000.0
2009-09-11 22:39:00,63.743,63.743,63.726,63.728,110940000.0
2009-09-11 22:40:00,63.721,63.735,63.721,63.733,88710000.0
2009-09-11 22:41:00,63.727,63.727,63.717,63.718,65340000.0
2009-09-11 22:42:00,63.737,63.737,63.729,63.729,77220000.0
2009-09-11 22:45:00,63.752,63.752,63.703,63.738,78590000.0
2009-09-11 22:46:00,63.707,63.707,63.701,63.701,89460000.0
2009-09-11 22:47:00,63.695,63.73,63.695,63.723,66700000.0
2009-09-11 22:48:00,63.716,63.731,63.704,63.704,113270000.0
2009-09-11 22:49:00,63.688,63.73,63.688,63.73,67240000.0
2009-09-11 22:50:00,63.73,63.73,63.695,63.706,70450000.0
2009-09-11 22:51:00,63.732,63.732,63.687,63.687,112110000.0
2009-09-11 22:52:00,63.697,63.735,63.688,63.734,99650000.0
2009-09-11 22:53:00,63.748,63.748,63.711,63.736,92560000.0
2009-09-11 22:54:00,63.731,63.731,63.693,63.731,70410000.0
2009-09-11 22:55:00,63.708,63.715,63.707,63.707,50320000.0
2009-09-11 22:56:00,63.729,63.757,63.704,63.744,95570000.0
2009-09-11 22:57:00,63.753,63.753,63.704,63.704,60400000.0
2009-09-11 22:58:00,63.702,63.709,63.695,63.7,96250000.0
2009-09-11 22:59:00,63.729,63.775,63.721,63.765,100980000.0
2009-09-14 02:01:00,63.503,63.567,63.495,63.551,114130000.0
2009-09-14 02:02:00,63.535,63.566,63.535,63.562,87530000.0
2009-09-14 02:03:00,63.56,63.585,63.551,63.568,109390000.0
2009-09-14 02:04:00,63.56,63.588,63.56,63.562,57510000.0
2009-09-14 02:05:00,63.567,63.567,63.538,63.557,63360000.0
2009-09-14 02:06:00,63.559,63.566,63.521,63.538,61260000.0
2009-09-14 02:07:00,63.533,63.558,63.518,63.558,74860000.0
2009-09-14 02:08:00,63.553,63.561,63.542,63.544,75580000.0
2009-09-14 02:09:00,63.551,63.552,63.537,63.538,78010000.0
2009-09-14 02:10:00,63.553,63.563,63.546,63.561,88470000.0
2009-09-14 02:11:00,63.581,63.602,63.569,63.595,54870000.0
2009-09-14 02:12:00,63.587,63.594,63.571,63.576,108190000.0
2009-09-14 02:13:00,63.578,63.598,63.577,63.586,129390000.0
2009-09-14 02:14:00,63.565,63.58,63.56,63.571,139170000.0
2009-09-14 02:15:00,63.59,63.591,63.554,63.591,142110000.0
2009-09-14 02:16:00,63.595,63.611,63.573,63.606,80590000.0
2009-09-14 02:17:00,63.603,63.617,63.566,63.617,71390000.0
2009-09-14 02:18:00,63.631,63.631,63.596,63.627,70750000.0
2009-09-14 02:19:00,63.615,63.626,63.575,63.598,112390000.0
2009-09-14 02:20:00,63.588,63.601,63.569,63.591,71260000.0
2009-09-14 02:21:00,63.588,63.617,63.563,63.564,42630000.0
2009-09-14 02:22:00,63.556,63.559,63.525,63.539,29120000.0
2009-09-14 02:23:00,63.54,63.568,63.522,63.566,27960000.0
2009-09-14 02:24:00,63.576,63.596,63.567,63.57,51410000.0
2009-09-14 02:25:00,63.559,63.568,63.544,63.544,32190000.0
2009-09-14 02:26:00,63.548,63.548,63.514,63.535,37500000.0
2009-09-14 02:27:00,63.533,63.534,63.497,63.53,74860000.0
2009-09-14 02:28:00,63.522,63.529,63.508,63.524,84260000.0
2009-09-14 02:29:00,63.524,63.532,63.504,63.526,109860000.0
2009-09-14 02:30:00,63.525,63.54,63.503,63.54,111820000.0
2009-09-14 02:31:00,63.546,63.546,63.54,63.542,55920000.0
2009-09-14 02:32:00,63.55,63.561,63.528,63.541,143860000.0
2009-09-14 02:33:00,63.538,63.538,63.504,63.51,93630000.0
2009-09-14 02:34:00,63.546,63.547,63.539,63.54,61420000.0
2009-09-14 02:35:00,63.544,63.553,63.528,63.549,58540000.0
2009-09-14 02:36:00,63.557,63.557,63.538,63.538,13380000.0
2009-09-14 02:37:00,63.51,63.517,63.51,63.517,37540000.0
2009-09-14 02:38:00,63.54,63.54,63.516,63.526,36460000.0
2009-09-14 02:39:00,63.493,63.517,63.486,63.517,89960000.0
2009-09-14 02:40:00,63.517,63.532,63.516,63.526,124060000.0
2009-09-14 02:41:00,63.514,63.541,63.514,63.516,46390000.0
2009-09-14 02:42:00,63.536,63.551,63.526,63.551,49340000.0
2009-09-14 02:43:00,63.538,63.562,63.533,63.544,35780000.0
2009-09-14 02:44:00,63.533,63.549,63.517,63.53,84000000.0
2009-09-14 02:45:00,63.526,63.543,63.522,63.542,69640000.0
2009-09-14 02:46:00,63.523,63.539,63.514,63.53,148010000.0
2009-09-14 02:47:00,63.518,63.534,63.5,63.513,101810000.0
2009-09-14 02:48:00,63.506,63.518,63.486,63.492,84530000.0
2009-09-14 02:49:00,63.511,63.524,63.486,63.519,50750000.0
2009-09-14 02:50:00,63.52,63.532,63.514,63.526,44210000.0
2009-09-14 02:51:00,63.524,63.529,63.503,63.512,57350000.0
2009-09-14 02:52:00,63.532,63.532,63.502,63.503,50120000.0
2009-09-14 02:53:00,63.516,63.532,63.516,63.532,38190000.0
2009-09-14 02:54:00,63.534,63.55,63.518,63.538,94180000.0
2009-09-14 02:55:00,63.519,63.532,63.515,63.525,74690000.0
2009-09-14 02:56:00,63.53,63.53,63.509,63.53,43240000.0
2009-09-14 02:57:00,63.539,63.541,63.514,63.53,71020000.0
2009-09-14 02:58:00,63.534,63.534,63.496,63.505,43750000.0
2009-09-14 02:59:00,63.535,63.542,63.497,63.532,102980000.0
2009-09-14 03:00:00,63.53,63.545,63.512,63.518,69790000.0
2009-09-14 03:01:00,63.507,63.542,63.486,63.528,61390000.0
2009-09-14 03:02:00,63.515,63.528,63.493,63.515,40700000.0
2009-09-14 03:03:00,63.508,63.51,63.482,63.496,132140000.0
2009-09-14 03:04:00,63.494,63.538,63.494,63.528,105200000.0
2009-09-14 03:05:00,63.502,63.529,63.487,63.521,66140000.0
2009-09-14 03:06:00,63.512,63.527,63.505,63.523,57660000.0
2009-09-14 03:07:00,63.514,63.521,63.488,63.497,54420000.0
2009-09-14 03:08:00,63.495,63.513,63.479,63.487,23760000.0
2009-09-14 03:09:00,63.495,63.495,63.47,63.472,74990000.0
2009-09-14 03:10:00,63.471,63.484,63.468,63.474,96360000.0
2009-09-14 03:11:00,63.48,63.494,63.464,63.49,81280000.0
2009-09-14 03:12:00,63.486,63.492,63.473,63.481,74380000.0
2009-09-14 03:13:00,63.457,63.471,63.448,63.459,104040000.0
2009-09-14 03:14:00,63.47,63.47,63.434,63.45,124580000.0
2009-09-14 03:15:00,63.456,63.461,63.434,63.444,84540000.0
2009-09-14 03:16:00,63.437,63.441,63.407,63.418,104090000.0
2009-09-14 03:17:00,63.411,63.433,63.411,63.433,75640000.0
2009-09-14 03:18:00,63.438,63.438,63.424,63.433,90330000.0
2009-09-14 03:19:00,63.437,63.44,63.416,63.432,56250000.0
2009-09-14 03:20:00,63.413,63.438,63.407,63.423,73950000.0
2009-09-14 03:21:00,63.419,63.43,63.389,63.43,88650000.0
2009-09-14 03:22:00,63.421,63.431,63.408,63.429,73630000.0
2009-09-14 03:23:00,63.412,63.419,63.395,63.416,101230000.0
2009-09-14 03:24:00,63.415,63.416,63.381,63.397,64480000.0
2009-09-14 03:25:00,63.392,63.402,63.365,63.377,97700000.0
2009-09-14 03:26:00,63.38,63.38,63.353,63.367,83080000.0
2009-09-14 03:27:00,63.371,63.371,63.351,63.357,82510000.0
2009-09-14 03:28:00,63.356,63.369,63.338,63.351,102600000.0
2009-09-14 03:29:00,63.343,63.37,63.335,63.348,84970000.0
2009-09-14 03:30:00,63.361,63.361,63.342,63.358,99500000.0
2009-09-14 03:31:00,63.359,63.369,63.345,63.355,129040000.0
2009-09-14 03:32:00,63.336,63.346,63.317,63.333,76100000.0
2009-09-14 03:33:00,63.349,63.349,63.317,63.344,72660000.0
2009-09-14 03:34:00,63.336,63.354,63.327,63.344,72250000.0
2009-09-14 03:35:00,63.343,63.355,63.331,63.344,99200000.0
2009-09-14 03:36:00,63.361,63.363,63.341,63.353,61910000.0
2009-09-14 03:37:00,63.35,63.373,63.35,63.352,61930000.0
2009-09-14 03:38:00,63.358,63.374,63.353,63.363,67030000.0
2009-09-14 03:39:00,63.372,63.382,63.36,63.362,98820000.0
2009-09-14 03:40:00,63.346,63.361,63.332,63.352,95400000.0
2009-09-14 03:41:00,63.344,63.347,63.328,63.347,36690000.0
2009-09-14 03:42:00,63.347,63.349,63.335,63.34,34880000.0
2009-09-14 03:43:00,63.339,63.35,63.32,63.349,49190000.0
2009-09-14 03:44:00,63.343,63.349,63.322,63.343,79060000.0
2009-09-14 03:45:00,63.354,63.354,63.334,63.352,106310000.0
2009-09-14 03:46:00,63.35,63.362,63.336,63.362,35310000.0
2009-09-14 03:47:00,63.361,63.38,63.356,63.38,55040000.0
2009-09-14 03:48:00,63.378,63.383,63.36,63.371,82710000.0
2009-09-14 03:49:00,63.359,63.369,63.349,63.355,36240000.0
2009-09-14 03:50:00,63.344,63.364,63.337,63.356,17900000.0
2009-09-14 03:51:00,63.366,63.366,63.346,63.355,40840000.0
2009-09-14 03:52:00,63.356,63.365,63.343,63.362,44810000.0
2009-09-14 03:53:00,63.33,63.346,63.323,63.346,74500000.0
2009-09-14 03:54:00,63.363,63.363,63.344,63.355,78250000.0
2009-09-14 03:55:00,63.353,63.36,63.325,63.348,46880000.0
2009-09-14 03:56:00,63.345,63.358,63.336,63.343,60870000.0
2009-09-14 03:57:00,63.318,63.36,63.318,63.338,28600000.0
2009-09-14 03:58:00,63.337,63.365,63.337,63.358,69370000.0
2009-09-14 03:59:00,63.365,63.369,63.346,63.369,36360000.0
2009-09-14 04:00:00,63.384,63.385,63.353,63.372,76390000.0
2009-09-14 04:01:00,63.364,63.382,63.364,63.38,22920000.0
2009-09-14 04:02:00,63.36,63.379,63.36,63.371,19380000.0
2009-09-14 04:03:00,63.383,63.383,63.366,63.367,42760000.0
2009-09-14 04:04:00,63.379,63.391,63.374,63.383,35710000.0
2009-09-14 04:05:00,63.393,63.393,63.374,63.384,41870000.0
2009-09-14 04:06:00,63.386,63.386,63.354,63.357,56230000.0
2009-09-14 04:07:00,63.375,63.383,63.363,63.369,57330000.0
2009-09-14 04:08:00,63.355,63.372,63.351,63.372,143320000.0
2009-09-14 04:09:00,63.358,63.382,63.356,63.37,100160000.0
2009-09-14 04:10:00,63.364,63.374,63.349,63.358,90470000.0
2009-09-14 04:11:00,63.34,63.36,63.334,63.343,73820000.0
2009-09-14 04:12:00,63.334,63.338,63.315,63.334,48570000.0
2009-09-14 04:13:00,63.326,63.332,63.316,63.332,47360000.0
2009-09-14 04:14:00,63.306,63.331,63.303,63.317,47530000.0
2009-09-14 04:15:00,63.334,63.339,63.314,63.338,55480000.0
2009-09-14 04:16:00,63.335,63.352,63.332,63.341,121690000.0
2009-09-14 04:17:00,63.355,63.366,63.339,63.364,41460000.0
2009-09-14 04:18:00,63.369,63.386,63.35,63.366,44410000.0
2009-09-14 04:19:00,63.361,63.371,63.353,63.371,55070000.0
2009-09-14 04:20:00,63.369,63.371,63.354,63.369,8650000.0
2009-09-14 04:21:00,63.374,63.374,63.354,63.358,37660000.0
2009-09-14 04:22:00,63.363,63.367,63.341,63.356,40500000.0
2009-09-14 04:23:00,63.342,63.352,63.334,63.348,30800000.0
2009-09-14 04:24:00,63.353,63.353,63.334,63.337,87170000.0
2009-09-14 04:25:00,63.333,63.351,63.333,63.339,86650000.0
2009-09-14 04:26:00,63.335,63.35,63.323,63.337,96700000.0
2009-09-14 04:27:00,63.346,63.359,63.336,63.351,54130000.0
2009-09-14 04:28:00,63.346,63.364,63.345,63.356,112990000.0
2009-09-14 04:29:00,63.353,63.36,63.346,63.356,115400000.0
2009-09-14 04:30:00,63.359,63.359,63.328,63.339,87080000.0
2009-09-14 04:31:00,63.349,63.349,63.345,63.345,33230000.0
2009-09-14 04:32:00,63.345,63.362,63.345,63.362,87800000.0
2009-09-14 04:33:00,63.367,63.372,63.345,63.356,57200000.0
2009-09-14 04:34:00,63.358,63.374,63.358,63.367,70270000.0
2009-09-14 04:35:00,63.373,63.375,63.353,63.361,31760000.0
2009-09-14 04:36:00,63.367,63.372,63.347,63.362,64130000.0
2009-09-14 04:37:00,63.355,63.361,63.348,63.358,88410000.0
2009-09-14 04:38:00,63.342,63.355,63.342,63.346,67880000.0
2009-09-14 04:39:00,63.344,63.352,63.33,63.346,83670000.0
2009-09-14 04:40:00,63.343,63.343,63.332,63.338,78060000.0
2009-09-14 04:41:00,63.338,63.338,63.337,63.337,57940000.0
2009-09-14 04:42:00,63.344,63.352,63.333,63.348,96320000.0
2009-09-14 04:43:00,63.337,63.362,63.337,63.362,57470000.0
2009-09-14 04:44:00,63.346,63.362,63.336,63.358,68410000.0
2009-09-14 04:45:00,63.35,63.35,63.336,63.348,84320000.0
2009-09-14 04:46:00,63.337,63.362,63.335,63.355,54940000.0
2009-09-14 04:47:00,63.357,63.36,63.346,63.359,31620000.0
2009-09-14 04:48:00,63.375,63.388,63.346,63.373,52280000.0
2009-09-14 04:49:00,63.365,63.391,63.365,63.383,87300000.0
2009-09-14 04:50:00,63.392,63.392,63.37,63.382,119970000.0
2009-09-14 04:51:00,63.392,63.392,63.363,63.384,85540000.0
2009-09-14 04:52:00,63.378,63.407,63.371,63.393,84900000.0
2009-09-14 04:53:00,63.386,63.408,63.386,63.408,100430000.0
2009-09-14 04:54:00,63.403,63.412,63.386,63.411,103590000.0
2009-09-14 04:55:00,63.412,63.418,63.403,63.418,126020000.0
2009-09-14 04:56:00,63.407,63.414,63.382,63.404,106680000.0
2009-09-14 04:57:00,63.388,63.392,63.372,63.388,49130000.0
2009-09-14 04:58:00,63.378,63.379,63.366,63.373,47220000.0
2009-09-14 04:59:00,63.364,63.373,63.353,63.373,114250000.0
2009-09-14 05:00:00,63.362,63.372,63.346,63.349,100630000.0
2009-09-14 05:01:00,63.356,63.358,63.339,63.345,89700000.0
2009-09-14 05:02:00,63.327,63.349,63.315,63.344,66470000.0
2009-09-14 05:03:00,63.342,63.344,63.321,63.328,92680000.0
2009-09-14 05:04:00,63.327,63.337,63.327,63.334,52150000.0
2009-09-14 05:05:00,63.311,63.331,63.311,63.314,71410000.0
2009-09-14 05:06:00,63.325,63.326,63.313,63.32,95690000.0
2009-09-14 05:07:00,63.316,63.323,63.304,63.323,102940000.0
2009-09-14 05:08:00,63.311,63.322,63.303,63.317,110520000.0
2009-09-14 05:09:00,63.328,63.334,63.312,63.317,65980000.0
2009-09-14 05:10:00,63.305,63.329,63.305,63.329,64780000.0
2009-09-14 05:11:00,63.325,63.345,63.313,63.332,118750000.0
2009-09-14 05:12:00,63.346,63.351,63.312,63.335,67640000.0
2009-09-14 05:13:00,63.332,63.335,63.316,63.326,86160000.0
2009-09-14 05:14:00,63.334,63.334,63.317,63.325,78340000.0
2009-09-14 05:15:00,63.347,63.347,63.335,63.342,63540000.0
2009-09-14 05:16:00,63.338,63.343,63.331,63.337,113460000.0
2009-09-14 05:17:00,63.345,63.354,63.335,63.343,78280000.0
2009-09-14 05:18:00,63.352,63.354,63.339,63.354,60630000.0
2009-09-14 05:19:00,63.356,63.361,63.334,63.356,85090000.0
2009-09-14 05:20:00,63.35,63.363,63.344,63.354,109600000.0
2009-09-14 05:21:00,63.353,63.372,63.353,63.356,74780000.0
2009-09-14 05:22:00,63.374,63.379,63.356,63.376,146270000.0
2009-09-14 05:23:00,63.389,63.392,63.376,63.391,131230000.0
2009-09-14 05:24:00,63.402,63.403,63.368,63.392,100420000.0
2009-09-14 05:25:00,63.383,63.41,63.383,63.398,110290000.0
2009-09-14 05:26:00,63.404,63.404,63.389,63.397,115890000.0
2009-09-14 05:28:00,63.385,63.395,63.385,63.391,69260000.0
2009-09-14 05:29:00,63.396,63.399,63.38,63.393,83260000.0
2009-09-14 05:30:00,63.399,63.406,63.388,63.402,118470000.0
2009-09-14 05:31:00,63.4,63.4,63.384,63.396,104100000.0
2009-09-14 05:32:00,63.402,63.402,63.377,63.392,67810000.0
2009-09-14 05:33:00,63.37,63.38,63.364,63.375,101430000.0
2009-09-14 05:34:00,63.37,63.377,63.37,63.37,55660000.0
2009-09-14 05:35:00,63.378,63.383,63.363,63.382,117560000.0
2009-09-14 05:36:00,63.393,63.394,63.365,63.374,94870000.0
2009-09-14 05:37:00,63.366,63.385,63.36,63.374,72330000.0
2009-09-14 05:38:00,63.37,63.38,63.367,63.368,88480000.0
2009-09-14 05:39:00,63.379,63.395,63.379,63.382,97570000.0
2009-09-14 05:40:00,63.39,63.393,63.374,63.381,30630000.0
2009-09-14 05:41:00,63.387,63.395,63.383,63.391,60690000.0
2009-09-14 05:42:00,63.388,63.401,63.384,63.393,115290000.0
2009-09-14 05:43:00,63.389,63.411,63.389,63.411,98520000.0
2009-09-14 05:44:00,63.407,63.415,63.398,63.4,108290000.0
2009-09-14 05:45:00,63.42,63.42,63.4,63.406,72390000.0
2009-09-14 05:46:00,63.398,63.407,63.386,63.407,93270000.0
2009-09-14 05:47:00,63.413,63.418,63.397,63.415,81830000.0
2009-09-14 05:48:00,63.404,63.406,63.397,63.397,107010000.0
2009-09-14 05:49:00,63.418,63.418,63.404,63.412,97150000.0
2009-09-14 05:50:00,63.392,63.408,63.392,63.408,78310000.0
2009-09-14 05:51:00,63.404,63.42,63.394,63.412,79640000.0
2009-09-14 05:52:00,63.416,63.42,63.4,63.413,103860000.0
2009-09-14 05:53:00,63.414,63.42,63.402,63.42,84240000.0
2009-09-14 05:54:00,63.417,63.417,63.401,63.404,111600000.0
2009-09-14 05:55:00,63.416,63.422,63.412,63.422,55710000.0
2009-09-14 05:56:00,63.424,63.425,63.413,63.418,59900000.0
2009-09-14 05:57:00,63.422,63.422,63.393,63.407,106460000.0
2009-09-14 05:58:00,63.412,63.431,63.402,63.407,120540000.0
2009-09-14 05:59:00,63.385,63.406,63.38,63.384,143640000.0
2009-09-14 06:00:00,63.393,63.395,63.38,63.386,98040000.0
2009-09-14 06:01:00,63.392,63.403,63.383,63.396,142250000.0
2009-09-14 06:02:00,63.396,63.396,63.374,63.389,135210000.0
2009-09-14 06:03:00,63.387,63.408,63.383,63.408,91270000.0
2009-09-14 06:04:00,63.394,63.412,63.388,63.397,108160000.0
2009-09-14 06:05:00,63.394,63.408,63.384,63.408,88980000.0
2009-09-14 06:06:00,63.408,63.413,63.394,63.411,86810000.0
2009-09-14 06:07:00,63.41,63.42,63.391,63.42,125950000.0
2009-09-14 06:08:00,63.432,63.44,63.429,63.431,180640000.0
2009-09-14 06:09:00,63.43,63.442,63.42,63.435,115030000.0
2009-09-14 06:10:00,63.434,63.448,63.424,63.448,64160000.0
2009-09-14 06:11:00,63.423,63.444,63.417,63.443,80760000.0
2009-09-14 06:12:00,63.445,63.445,63.422,63.438,76420000.0
2009-09-14 06:13:00,63.444,63.444,63.422,63.422,131130000.0
2009-09-14 06:14:00,63.425,63.441,63.42,63.441,103870000.0
2009-09-14 06:15:00,63.436,63.459,63.427,63.437,107870000.0
2009-09-14 06:16:00,63.441,63.449,63.433,63.443,98920000.0
2009-09-14 06:17:00,63.441,63.444,63.433,63.433,89690000.0
2009-09-14 06:18:00,63.453,63.457,63.433,63.448,152680000.0
2009-09-14 06:19:00,63.424,63.449,63.424,63.427,114690000.0
2009-09-14 06:20:00,63.439,63.451,63.431,63.444,94410000.0
2009-09-14 06:21:00,63.439,63.457,63.432,63.457,52480000.0
2009-09-14 06:22:00,63.447,63.464,63.441,63.449,57810000.0
2009-09-14 06:23:00,63.447,63.455,63.438,63.449,69010000.0
2009-09-14 06:24:00,63.447,63.456,63.438,63.456,102970000.0
2009-09-14 06:25:00,63.458,63.459,63.456,63.458,53920000.0
2009-09-14 06:26:00,63.457,63.458,63.45,63.452,103080000.0
2009-09-14 06:27:00,63.456,63.458,63.432,63.445,106000000.0
2009-09-14 06:28:00,63.456,63.456,63.443,63.452,104830000.0
2009-09-14 06:29:00,63.443,63.456,63.442,63.45,106910000.0
2009-09-14 06:30:00,63.462,63.462,63.433,63.442,117660000.0
2009-09-14 06:31:00,63.435,63.454,63.435,63.453,68150000.0
2009-09-14 06:32:00,63.469,63.472,63.461,63.471,49080000.0
2009-09-14 06:33:00,63.465,63.471,63.454,63.468,49620000.0
2009-09-14 06:34:00,63.463,63.474,63.462,63.473,73000000.0
2009-09-14 06:35:00,63.469,63.48,63.463,63.47,92780000.0
2009-09-14 06:36:00,63.487,63.491,63.466,63.488,106010000.0
2009-09-14 06:37:00,63.465,63.492,63.465,63.482,62260000.0
2009-09-14 06:38:00,63.479,63.497,63.475,63.488,53330000.0
2009-09-14 06:39:00,63.48,63.492,63.471,63.492,96270000.0
2009-09-14 06:40:00,63.491,63.492,63.475,63.486,66920000.0
2009-09-14 06:41:00,63.485,63.488,63.471,63.479,81450000.0
2009-09-14 06:42:00,63.488,63.488,63.467,63.478,55250000.0
2009-09-14 06:43:00,63.483,63.487,63.48,63.48,60730000.0
2009-09-14 06:44:00,63.473,63.486,63.458,63.471,110330000.0
2009-09-14 06:45:00,63.481,63.484,63.455,63.462,113700000.0
2009-09-14 06:46:00,63.468,63.469,63.455,63.461,114470000.0
2009-09-14 06:47:00,63.456,63.481,63.456,63.481,96320000.0
2009-09-14 06:48:00,63.494,63.507,63.475,63.487,116770000.0
2009-09-14 06:49:00,63.468,63.48,63.456,63.46,62350000.0
2009-09-14 06:50:00,63.446,63.45,63.425,63.43,110180000.0
2009-09-14 06:51:00,63.45,63.452,63.396,63.398,101220000.0
2009-09-14 06:52:00,63.396,63.399,63.383,63.385,65630000.0
2009-09-14 06:53:00,63.39,63.403,63.378,63.401,90810000.0
2009-09-14 06:54:00,63.403,63.405,63.392,63.402,97150000.0
2009-09-14 06:55:00,63.406,63.406,63.39,63.402,97870000.0
2009-09-14 06:56:00,63.382,63.408,63.382,63.408,124630000.0
2009-09-14 06:57:00,63.406,63.419,63.402,63.417,100670000.0
2009-09-14 06:59:00,63.404,63.421,63.404,63.415,102270000.0
2009-09-14 07:00:00,63.418,63.418,63.396,63.404,89720000.0
2009-09-14 07:01:00,63.403,63.411,63.395,63.411,26400000.0
2009-09-14 07:02:00,63.406,63.427,63.401,63.425,27710000.0
2009-09-14 07:03:00,63.413,63.416,63.413,63.413,78570000.0
2009-09-14 07:04:00,63.414,63.415,63.402,63.414,116210000.0
2009-09-14 07:05:00,63.412,63.416,63.398,63.41,97180000.0
2009-09-14 07:06:00,63.408,63.41,63.402,63.405,111310000.0
2009-09-14 07:07:00,63.389,63.411,63.389,63.391,109570000.0
2009-09-14 07:08:00,63.39,63.406,63.384,63.406,66280000.0
2009-09-14 07:09:00,63.41,63.419,63.408,63.408,93350000.0
2009-09-14 07:10:00,63.424,63.439,63.424,63.435,77730000.0
2009-09-14 07:11:00,63.43,63.436,63.429,63.429,106230000.0
2009-09-14 07:12:00,63.432,63.434,63.416,63.416,99050000.0
2009-09-14 07:13:00,63.416,63.422,63.404,63.422,103060000.0
2009-09-14 07:14:00,63.415,63.422,63.406,63.417,63390000.0
2009-09-14 07:15:00,63.431,63.433,63.404,63.421,41440000.0
2009-09-14 07:16:00,63.407,63.423,63.401,63.423,64310000.0
2009-09-14 07:17:00,63.415,63.417,63.409,63.415,75300000.0
2009-09-14 07:18:00,63.426,63.435,63.424,63.424,68660000.0
2009-09-14 07:19:00,63.431,63.433,63.417,63.433,69890000.0
2009-09-14 07:20:00,63.418,63.424,63.414,63.414,83030000.0
2009-09-14 07:21:00,63.419,63.421,63.405,63.421,59040000.0
2009-09-14 07:22:00,63.421,63.434,63.413,63.428,114870000.0
2009-09-14 07:23:00,63.431,63.431,63.414,63.418,137410000.0
2009-09-14 07:24:00,63.443,63.443,63.42,63.433,122540000.0
2009-09-14 07:25:00,63.422,63.429,63.407,63.407,131330000.0
2009-09-14 07:26:00,63.427,63.427,63.404,63.416,73090000.0
2009-09-14 07:28:00,63.43,63.432,63.414,63.418,71900000.0
2009-09-14 07:29:00,63.416,63.433,63.415,63.419,118710000.0
2009-09-14 07:30:00,63.44,63.441,63.423,63.423,96100000.0
2009-09-14 07:31:00,63.433,63.454,63.427,63.453,120000000.0
2009-09-14 07:32:00,63.461,63.471,63.446,63.465,51040000.0
2009-09-14 07:33:00,63.469,63.474,63.454,63.474,60790000.0
2009-09-14 07:34:00,63.466,63.473,63.44,63.459,58550000.0
2009-09-14 07:35:00,63.441,63.452,63.434,63.446,75990000.0
2009-09-14 07:36:00,63.456,63.459,63.451,63.452,62360000.0
2009-09-14 07:37:00,63.454,63.454,63.444,63.445,76360000.0
2009-09-14 07:38:00,63.457,63.457,63.45,63.457,87040000.0
2009-09-14 07:39:00,63.462,63.464,63.453,63.454,53150000.0
2009-09-14 07:40:00,63.453,63.453,63.433,63.445,110090000.0
2009-09-14 07:41:00,63.447,63.45,63.445,63.448,127590000.0
2009-09-14 07:42:00,63.455,63.459,63.449,63.45,139740000.0
2009-09-14 07:43:00,63.417,63.452,63.417,63.451,140470000.0
2009-09-14 07:44:00,63.44,63.446,63.424,63.434,80230000.0
2009-09-14 07:45:00,63.446,63.45,63.425,63.439,75730000.0
2009-09-14 07:46:00,63.44,63.453,63.439,63.439,71660000.0
2009-09-14 07:47:00,63.451,63.454,63.43,63.454,107090000.0
2009-09-14 07:48:00,63.443,63.45,63.416,63.437,67700000.0
2009-09-14 07:49:00,63.427,63.434,63.41,63.426,41280000.0
2009-09-14 07:50:00,63.428,63.433,63.424,63.43,34040000.0
2009-09-14 07:51:00,63.424,63.424,63.396,63.405,27840000.0
2009-09-14 07:52:00,63.421,63.423,63.405,63.423,51700000.0
2009-09-14 07:53:00,63.413,63.424,63.399,63.407,27240000.0
2009-09-14 07:54:00,63.42,63.429,63.407,63.429,35720000.0
2009-09-14 07:55:00,63.421,63.431,63.404,63.412,71810000.0
2009-09-14 07:56:00,63.418,63.429,63.409,63.419,81230000.0
2009-09-14 07:57:00,63.441,63.445,63.425,63.438,105240000.0
2009-09-14 07:58:00,63.437,63.472,63.437,63.472,114560000.0
2009-09-14 07:59:00,63.466,63.47,63.456,63.459,57900000.0
2009-09-14 08:00:00,63.482,63.489,63.458,63.477,142110000.0
2009-09-14 08:01:00,63.485,63.485,63.459,63.478,86490000.0
2009-09-14 08:02:00,63.48,63.501,63.467,63.497,51980000.0
2009-09-14 08:03:00,63.501,63.501,63.463,63.482,52300000.0
2009-09-14 08:04:00,63.489,63.489,63.465,63.478,12780000.0
2009-09-14 08:05:00,63.467,63.502,63.467,63.501,41550000.0
2009-09-14 08:06:00,63.498,63.498,63.476,63.493,38580000.0
2009-09-14 08:07:00,63.499,63.507,63.476,63.486,89970000.0
2009-09-14 08:08:00,63.49,63.499,63.475,63.496,118980000.0
2009-09-14 08:09:00,63.489,63.503,63.48,63.484,49500000.0
2009-09-14 08:10:00,63.504,63.513,63.489,63.503,41580000.0
2009-09-14 08:11:00,63.503,63.511,63.487,63.511,32760000.0
2009-09-14 08:12:00,63.514,63.515,63.489,63.489,81730000.0
2009-09-14 08:13:00,63.485,63.487,63.48,63.481,66550000.0
2009-09-14 08:14:00,63.494,63.513,63.494,63.507,138280000.0
2009-09-14 08:15:00,63.506,63.509,63.468,63.485,100070000.0
2009-09-14 08:16:00,63.471,63.471,63.462,63.465,83510000.0
2009-09-14 08:17:00,63.465,63.482,63.463,63.482,48480000.0
2009-09-14 08:18:00,63.479,63.479,63.465,63.465,45760000.0
2009-09-14 08:19:00,63.471,63.48,63.467,63.48,65680000.0
2009-09-14 08:20:00,63.465,63.482,63.463,63.482,42230000.0
2009-09-14 08:21:00,63.481,63.491,63.467,63.48,36850000.0
2009-09-14 08:22:00,63.482,63.483,63.466,63.473,88840000.0
2009-09-14 08:23:00,63.47,63.48,63.454,63.48,70860000.0
2009-09-14 08:24:00,63.482,63.483,63.461,63.479,41180000.0
2009-09-14 08:25:00,63.47,63.533,63.47,63.512,72210000.0
2009-09-14 08:27:00,63.522,63.524,63.489,63.499,71350000.0
2009-09-14 08:28:00,63.509,63.509,63.485,63.507,112770000.0
2009-09-14 08:29:00,63.489,63.508,63.485,63.504,93100000.0
2009-09-14 08:30:00,63.517,63.528,63.489,63.509,115130000.0
2009-09-14 08:31:00,63.501,63.519,63.497,63.505,55500000.0
2009-09-14 08:32:00,63.489,63.511,63.478,63.506,61830000.0
2009-09-14 08:33:00,63.501,63.512,63.479,63.492,56890000.0
2009-09-14 08:34:00,63.492,63.499,63.477,63.488,83170000.0
2009-09-14 08:35:00,63.504,63.504,63.472,63.489,66680000.0
2009-09-14 08:36:00,63.496,63.498,63.475,63.494,78370000.0
2009-09-14 08:37:00,63.494,63.504,63.481,63.485,87870000.0
2009-09-14 08:38:00,63.473,63.492,63.473,63.492,56790000.0
2009-09-14 08:39:00,63.484,63.491,63.463,63.473,119980000.0
2009-09-14 08:40:00,63.492,63.495,63.475,63.493,133760000.0
2009-09-14 08:41:00,63.474,63.5,63.473,63.488,148150000.0
2009-09-14 08:42:00,63.504,63.504,63.474,63.483,131240000.0
2009-09-14 08:43:00,63.482,63.49,63.469,63.488,80670000.0
2009-09-14 08:44:00,63.481,63.497,63.479,63.494,74450000.0
2009-09-14 08:45:00,63.508,63.521,63.495,63.511,68900000.0
2009-09-14 08:46:00,63.507,63.512,63.458,63.481,123080000.0
2009-09-14 08:47:00,63.485,63.494,63.465,63.493,67370000.0
2009-09-14 08:48:00,63.501,63.534,63.5,63.527,46420000.0
2009-09-14 08:49:00,63.535,63.536,63.513,63.533,34410000.0
2009-09-14 08:50:00,63.534,63.535,63.515,63.535,31070000.0
2009-09-14 08:51:00,63.536,63.548,63.517,63.548,52110000.0
2009-09-14 08:52:00,63.539,63.577,63.534,63.556,29150000.0
2009-09-14 08:53:00,63.559,63.56,63.539,63.541,42760000.0
2009-09-14 08:54:00,63.558,63.558,63.535,63.552,69400000.0
2009-09-14 08:55:00,63.532,63.56,63.528,63.528,80920000.0
2009-09-14 08:56:00,63.535,63.561,63.527,63.561,107410000.0
2009-09-14 08:57:00,63.556,63.57,63.545,63.553,115710000.0
2009-09-14 08:58:00,63.541,63.567,63.526,63.536,62080000.0
2009-09-14 08:59:00,63.549,63.55,63.523,63.535,146380000.0
2009-09-14 09:00:00,63.541,63.562,63.526,63.532,101430000.0
2009-09-14 09:01:00,63.543,63.569,63.536,63.538,56470000.0
2009-09-14 09:02:00,63.55,63.57,63.535,63.555,57240000.0
2009-09-14 09:03:00,63.55,63.55,63.535,63.535,9790000.0
2009-09-14 09:04:00,63.526,63.548,63.519,63.548,38060000.0
2009-09-14 09:05:00,63.562,63.577,63.546,63.562,41010000.0
2009-09-14 09:06:00,63.586,63.588,63.56,63.586,91490000.0
2009-09-14 09:07:00,63.572,63.589,63.571,63.588,124060000.0
2009-09-14 09:08:00,63.579,63.596,63.556,63.572,48950000.0
2009-09-14 09:09:00,63.574,63.58,63.547,63.554,44510000.0
2009-09-14 09:10:00,63.568,63.574,63.542,63.565,34090000.0
2009-09-14 09:11:00,63.565,63.572,63.544,63.551,80390000.0
2009-09-14 09:12:00,63.571,63.571,63.536,63.541,65490000.0
2009-09-14 09:13:00,63.533,63.55,63.519,63.541,148830000.0
2009-09-14 09:14:00,63.539,63.54,63.519,63.527,97810000.0
2009-09-14 09:15:00,63.542,63.544,63.527,63.534,87330000.0
2009-09-14 09:16:00,63.535,63.535,63.514,63.519,49980000.0
2009-09-14 09:17:00,63.537,63.539,63.513,63.538,46950000.0
2009-09-14 09:18:00,63.543,63.55,63.52,63.54,63680000.0
2009-09-14 09:19:00,63.549,63.566,63.536,63.564,45470000.0
2009-09-14 09:20:00,63.555,63.567,63.547,63.565,36700000.0
2009-09-14 09:21:00,63.576,63.582,63.553,63.562,89890000.0
2009-09-14 09:22:00,63.581,63.599,63.567,63.599,72650000.0
2009-09-14 09:23:00,63.599,63.599,63.575,63.599,35400000.0
2009-09-14 09:24:00,63.592,63.602,63.575,63.591,81660000.0
2009-09-14 09:25:00,63.599,63.602,63.577,63.586,42680000.0
2009-09-14 09:26:00,63.576,63.592,63.557,63.575,99260000.0
2009-09-14 09:27:00,63.572,63.581,63.55,63.56,74040000.0
2009-09-14 09:28:00,63.559,63.59,63.546,63.546,64860000.0
2009-09-14 09:29:00,63.545,63.554,63.527,63.55,42800000.0
2009-09-14 09:30:00,63.556,63.557,63.528,63.543,134830000.0
2009-09-14 09:31:00,63.526,63.534,63.489,63.515,101110000.0
2009-09-14 09:32:00,63.523,63.544,63.498,63.543,65290000.0
2009-09-14 09:33:00,63.544,63.549,63.531,63.541,60980000.0
2009-09-14 09:34:00,63.543,63.547,63.485,63.504,52090000.0
2009-09-14 09:35:00,63.507,63.508,63.485,63.505,23480000.0
2009-09-14 09:36:00,63.501,63.515,63.483,63.497,82320000.0
2009-09-14 09:37:00,63.48,63.505,63.48,63.482,104080000.0
2009-09-14 09:38:00,63.502,63.528,63.496,63.505,87460000.0
2009-09-14 09:39:00,63.524,63.535,63.504,63.523,74520000.0
2009-09-14 09:40:00,63.52,63.539,63.48,63.518,107380000.0
2009-09-14 09:41:00,63.527,63.54,63.507,63.533,123220000.0
2009-09-14 09:42:00,63.538,63.551,63.498,63.526,89200000.0
2009-09-14 09:43:00,63.491,63.521,63.478,63.489,97790000.0
2009-09-14 09:44:00,63.484,63.501,63.458,63.489,82520000.0
2009-09-14 09:45:00,63.482,63.482,63.456,63.474,91470000.0
2009-09-14 09:46:00,63.484,63.484,63.455,63.479,54390000.0
2009-09-14 09:47:00,63.476,63.494,63.457,63.482,70820000.0
2009-09-14 09:48:00,63.48,63.497,63.457,63.48,97790000.0
2009-09-14 09:49:00,63.481,63.495,63.469,63.487,63430000.0
2009-09-14 09:50:00,63.485,63.504,63.473,63.494,93630000.0
2009-09-14 09:51:00,63.514,63.517,63.488,63.517,64570000.0
2009-09-14 09:52:00,63.508,63.519,63.478,63.478,107360000.0
2009-09-14 09:53:00,63.499,63.512,63.476,63.507,81570000.0
2009-09-14 09:54:00,63.531,63.531,63.495,63.526,74340000.0
2009-09-14 09:55:00,63.512,63.514,63.476,63.5,105020000.0
2009-09-14 09:56:00,63.5,63.507,63.479,63.503,83780000.0
2009-09-14 09:57:00,63.483,63.496,63.479,63.494,103220000.0
2009-09-14 09:58:00,63.476,63.499,63.476,63.495,125650000.0
2009-09-14 09:59:00,63.511,63.537,63.497,63.537,70140000.0
2009-09-14 10:00:00,63.543,63.543,63.505,63.515,75100000.0
2009-09-14 10:01:00,63.496,63.521,63.483,63.494,65240000.0
2009-09-14 10:02:00,63.495,63.507,63.486,63.498,104040000.0
2009-09-14 10:03:00,63.515,63.521,63.486,63.521,60430000.0
2009-09-14 10:04:00,63.496,63.518,63.49,63.513,65250000.0
2009-09-14 10:05:00,63.51,63.521,63.508,63.521,72420000.0
2009-09-14 10:06:00,63.534,63.534,63.505,63.521,99020000.0
2009-09-14 10:07:00,63.514,63.525,63.499,63.503,91530000.0
2009-09-14 10:08:00,63.484,63.502,63.484,63.5,39630000.0
2009-09-14 10:09:00,63.508,63.513,63.49,63.506,32510000.0
2009-09-14 10:10:00,63.487,63.513,63.486,63.486,51320000.0
2009-09-14 10:11:00,63.507,63.508,63.475,63.475,81750000.0
2009-09-14 10:12:00,63.484,63.499,63.478,63.49,112410000.0
2009-09-14 10:13:00,63.498,63.509,63.487,63.498,36450000.0
2009-09-14 10:14:00,63.494,63.507,63.485,63.491,51490000.0
2009-09-14 10:15:00,63.515,63.529,63.496,63.521,90250000.0
2009-09-14 10:16:00,63.532,63.57,63.532,63.553,36060000.0
2009-09-14 10:17:00,63.54,63.565,63.523,63.523,18580000.0
2009-09-14 10:18:00,63.552,63.552,63.523,63.545,45390000.0
2009-09-14 10:19:00,63.538,63.548,63.515,63.517,42770000.0
2009-09-14 10:20:00,63.54,63.54,63.517,63.517,92000000.0
2009-09-14 10:21:00,63.541,63.541,63.517,63.526,79950000.0
2009-09-14 10:22:00,63.508,63.53,63.503,63.513,40990000.0
2009-09-14 10:23:00,63.5,63.515,63.492,63.512,63090000.0
2009-09-14 10:24:00,63.521,63.523,63.486,63.516,35060000.0
2009-09-14 10:25:00,63.508,63.541,63.508,63.528,63020000.0
2009-09-14 10:26:00,63.528,63.528,63.496,63.498,28460000.0
2009-09-14 10:27:00,63.512,63.52,63.505,63.505,69360000.0
2009-09-14 10:28:00,63.518,63.526,63.506,63.526,22360000.0
2009-09-14 10:29:00,63.518,63.544,63.518,63.542,17930000.0
2009-09-14 10:30:00,63.54,63.541,63.524,63.524,43050000.0
2009-09-14 10:31:00,63.53,63.539,63.525,63.527,39450000.0
2009-09-14 10:32:00,63.554,63.555,63.531,63.555,39090000.0
2009-09-14 10:33:00,63.568,63.574,63.548,63.566,51680000.0
2009-09-14 10:34:00,63.541,63.562,63.53,63.538,54510000.0
2009-09-14 10:35:00,63.544,63.559,63.531,63.546,145270000.0
2009-09-14 10:36:00,63.548,63.548,63.537,63.54,100530000.0
2009-09-14 10:37:00,63.55,63.551,63.534,63.55,89380000.0
2009-09-14 10:38:00,63.54,63.563,63.54,63.563,76830000.0
2009-09-14 10:39:00,63.578,63.578,63.546,63.563,47100000.0
2009-09-14 10:40:00,63.574,63.586,63.562,63.576,45780000.0
2009-09-14 10:41:00,63.573,63.587,63.556,63.573,48290000.0
2009-09-14 10:42:00,63.591,63.591,63.555,63.556,54380000.0
2009-09-14 10:43:00,63.571,63.583,63.553,63.569,101450000.0
2009-09-14 10:44:00,63.56,63.592,63.558,63.561,41370000.0
2009-09-14 10:45:00,63.584,63.585,63.558,63.569,41860000.0
2009-09-14 10:46:00,63.566,63.57,63.545,63.556,55080000.0
2009-09-14 10:47:00,63.563,63.592,63.555,63.592,10370000.0
2009-09-14 10:48:00,63.594,63.597,63.578,63.586,37210000.0
2009-09-14 10:49:00,63.576,63.601,63.576,63.584,37510000.0
2009-09-14 10:50:00,63.596,63.614,63.587,63.605,28000000.0
2009-09-14 10:51:00,63.593,63.601,63.575,63.589,85390000.0
2009-09-14 10:52:00,63.596,63.596,63.555,63.576,84510000.0
2009-09-14 10:53:00,63.559,63.587,63.559,63.574,103770000.0
2009-09-14 10:54:00,63.595,63.598,63.578,63.594,52850000.0
2009-09-14 10:55:00,63.589,63.589,63.556,63.565,108670000.0
2009-09-14 10:56:00,63.563,63.58,63.542,63.554,119740000.0
2009-09-14 10:57:00,63.557,63.573,63.541,63.564,86520000.0
2009-09-14 10:58:00,63.545,63.57,63.545,63.569,35960000.0
2009-09-14 10:59:00,63.556,63.583,63.554,63.583,85600000.0
2009-09-14 11:00:00,63.586,63.589,63.569,63.588,59860000.0
2009-09-14 11:01:00,63.593,63.599,63.576,63.598,77120000.0
2009-09-14 11:02:00,63.605,63.634,63.605,63.616,38620000.0
2009-09-14 11:03:00,63.642,63.645,63.618,63.641,66540000.0
2009-09-14 11:04:00,63.609,63.635,63.609,63.612,85570000.0
2009-09-14 11:05:00,63.613,63.636,63.579,63.594,72410000.0
2009-09-14 11:06:00,63.6,63.602,63.567,63.567,85040000.0
2009-09-14 11:07:00,63.565,63.591,63.563,63.591,72910000.0
2009-09-14 11:08:00,63.583,63.6,63.565,63.591,58270000.0
2009-09-14 11:09:00,63.597,63.611,63.585,63.611,90110000.0
2009-09-14 11:10:00,63.618,63.618,63.585,63.614,66400000.0
2009-09-14 11:11:00,63.614,63.652,63.614,63.625,72690000.0
2009-09-14 11:12:00,63.642,63.653,63.623,63.647,86540000.0
2009-09-14 11:13:00,63.636,63.648,63.632,63.635,66150000.0
2009-09-14 11:14:00,63.63,63.637,63.622,63.637,29900000.0
2009-09-14 11:15:00,63.644,63.65,63.628,63.628,54610000.0
2009-09-14 11:16:00,63.644,63.65,63.625,63.65,85260000.0
2009-09-14 11:17:00,63.634,63.647,63.615,63.637,117050000.0
2009-09-14 11:18:00,63.64,63.651,63.631,63.631,93290000.0
2009-09-14 11:19:00,63.638,63.661,63.635,63.657,84230000.0
2009-09-14 11:20:00,63.655,63.661,63.633,63.661,99390000.0
2009-09-14 11:21:00,63.644,63.66,63.621,63.649,103980000.0
2009-09-14 11:22:00,63.642,63.642,63.605,63.629,124040000.0
2009-09-14 11:23:00,63.606,63.628,63.595,63.622,100700000.0
2009-09-14 11:24:00,63.627,63.627,63.606,63.623,51120000.0
2009-09-14 11:25:00,63.612,63.627,63.603,63.61,47360000.0
2009-09-14 11:26:00,63.631,63.631,63.605,63.63,117910000.0
2009-09-14 11:27:00,63.627,63.636,63.617,63.622,104010000.0
2009-09-14 11:28:00,63.637,63.637,63.612,63.623,96600000.0
2009-09-14 11:29:00,63.627,63.64,63.617,63.617,65790000.0
2009-09-14 11:30:00,63.643,63.643,63.609,63.611,87350000.0
2009-09-14 11:31:00,63.622,63.623,63.61,63.61,52550000.0
2009-09-14 11:32:00,63.609,63.637,63.607,63.62,75200000.0
2009-09-14 11:33:00,63.635,63.64,63.632,63.636,85820000.0
2009-09-14 11:34:00,63.617,63.636,63.609,63.624,99840000.0
2009-09-14 11:35:00,63.595,63.623,63.595,63.613,110090000.0
2009-09-14 11:36:00,63.611,63.62,63.592,63.612,70740000.0
2009-09-14 11:37:00,63.611,63.621,63.598,63.62,66250000.0
2009-09-14 11:38:00,63.616,63.627,63.596,63.597,121290000.0
2009-09-14 11:39:00,63.614,63.619,63.588,63.605,61430000.0
2009-09-14 11:40:00,63.605,63.622,63.587,63.609,79710000.0
2009-09-14 11:41:00,63.614,63.636,63.603,63.636,83600000.0
2009-09-14 11:42:00,63.637,63.637,63.607,63.62,66900000.0
2009-09-14 11:43:00,63.611,63.651,63.611,63.636,119530000.0
2009-09-14 11:44:00,63.651,63.661,63.634,63.649,80510000.0
2009-09-14 11:45:00,63.649,63.653,63.642,63.646,66640000.0
2009-09-14 11:46:00,63.618,63.643,63.613,63.628,86190000.0
2009-09-14 11:47:00,63.629,63.64,63.623,63.635,115460000.0
2009-09-14 11:48:00,63.642,63.642,63.623,63.633,81540000.0
2009-09-14 11:49:00,63.645,63.649,63.619,63.643,146510000.0
2009-09-14 11:50:00,63.641,63.649,63.618,63.618,125870000.0
2009-09-14 11:51:00,63.641,63.652,63.62,63.65,105400000.0
2009-09-14 11:52:00,63.638,63.638,63.608,63.615,108290000.0
2009-09-14 11:53:00,63.628,63.64,63.617,63.627,117330000.0
2009-09-14 11:54:00,63.629,63.63,63.608,63.609,49480000.0
2009-09-14 11:55:00,63.621,63.629,63.594,63.62,64720000.0
2009-09-14 11:56:00,63.616,63.616,63.592,63.607,89120000.0
2009-09-14 11:57:00,63.601,63.622,63.596,63.611,106630000.0
2009-09-14 11:58:00,63.607,63.628,63.598,63.62,97240000.0
2009-09-14 11:59:00,63.612,63.622,63.586,63.592,63060000.0
2009-09-14 12:00:00,63.61,63.614,63.581,63.596,97560000.0
2009-09-14 12:01:00,63.589,63.616,63.579,63.614,52310000.0
2009-09-14 12:02:00,63.621,63.633,63.596,63.618,116280000.0
2009-09-14 12:03:00,63.628,63.629,63.588,63.618,97200000.0
2009-09-14 12:04:00,63.598,63.618,63.578,63.588,74580000.0
2009-09-14 12:05:00,63.588,63.597,63.569,63.596,83570000.0
2009-09-14 12:06:00,63.595,63.596,63.57,63.585,93140000.0
2009-09-14 12:07:00,63.563,63.593,63.563,63.579,25370000.0
2009-09-14 12:08:00,63.563,63.598,63.563,63.594,55560000.0
2009-09-14 12:09:00,63.6,63.62,63.589,63.605,101950000.0
2009-09-14 12:10:00,63.613,63.619,63.585,63.596,93470000.0
2009-09-14 12:11:00,63.623,63.644,63.586,63.614,113430000.0
2009-09-14 12:12:00,63.612,63.618,63.585,63.585,62490000.0
2009-09-14 12:13:00,63.596,63.614,63.585,63.597,85040000.0
2009-09-14 12:14:00,63.601,63.63,63.599,63.63,80740000.0
2009-09-14 12:15:00,63.629,63.629,63.597,63.62,96570000.0
2009-09-14 12:16:00,63.595,63.613,63.594,63.606,85770000.0
2009-09-14 12:18:00,63.615,63.615,63.609,63.609,77710000.0
2009-09-14 12:19:00,63.604,63.625,63.604,63.616,111210000.0
2009-09-14 12:20:00,63.607,63.628,63.607,63.627,89360000.0
2009-09-14 12:21:00,63.63,63.633,63.614,63.619,105080000.0
2009-09-14 12:22:00,63.612,63.638,63.6,63.607,48520000.0
2009-09-14 12:23:00,63.604,63.614,63.596,63.614,66900000.0
2009-09-14 12:24:00,63.617,63.617,63.595,63.597,61320000.0
2009-09-14 12:25:00,63.604,63.635,63.596,63.63,76640000.0
2009-09-14 12:26:00,63.635,63.643,63.615,63.636,67790000.0
2009-09-14 12:27:00,63.628,63.639,63.613,63.62,72910000.0
2009-09-14 12:28:00,63.615,63.631,63.598,63.612,85540000.0
2009-09-14 12:29:00,63.604,63.604,63.582,63.6,57390000.0
2009-09-14 12:30:00,63.602,63.629,63.59,63.606,121150000.0
2009-09-14 12:31:00,63.595,63.61,63.591,63.603,116280000.0
2009-09-14 12:32:00,63.597,63.62,63.584,63.602,135660000.0
2009-09-14 12:33:00,63.582,63.6,63.575,63.597,134490000.0
2009-09-14 12:34:00,63.594,63.599,63.577,63.577,82630000.0
2009-09-14 12:35:00,63.587,63.599,63.578,63.586,68910000.0
2009-09-14 12:36:00,63.582,63.595,63.559,63.569,69630000.0
2009-09-14 12:37:00,63.574,63.581,63.562,63.575,99670000.0
2009-09-14 12:38:00,63.577,63.58,63.561,63.578,63960000.0
2009-09-14 12:39:00,63.581,63.587,63.571,63.586,38570000.0
2009-09-14 12:41:00,63.585,63.602,63.585,63.602,61170000.0
2009-09-14 12:42:00,63.611,63.611,63.595,63.606,89710000.0
2009-09-14 12:43:00,63.595,63.612,63.582,63.586,71110000.0
2009-09-14 12:45:00,63.595,63.595,63.583,63.592,78640000.0
2009-09-14 12:46:00,63.596,63.599,63.588,63.588,114400000.0
2009-09-14 12:47:00,63.569,63.592,63.569,63.587,94330000.0
2009-09-14 12:48:00,63.6,63.6,63.575,63.589,107740000.0
2009-09-14 12:49:00,63.576,63.602,63.576,63.602,56510000.0
2009-09-14 12:50:00,63.595,63.595,63.584,63.589,63610000.0
2009-09-14 12:51:00,63.602,63.603,63.583,63.602,58470000.0
2009-09-14 12:52:00,63.598,63.602,63.591,63.602,72010000.0
2009-09-14 12:53:00,63.576,63.593,63.576,63.587,69600000.0
2009-09-14 12:54:00,63.587,63.592,63.575,63.579,80460000.0
2009-09-14 12:55:00,63.563,63.585,63.563,63.569,84630000.0
2009-09-14 12:56:00,63.572,63.583,63.566,63.579,59960000.0
2009-09-14 12:57:00,63.576,63.576,63.553,63.576,115030000.0
2009-09-14 12:58:00,63.573,63.584,63.552,63.553,125340000.0
2009-09-14 12:59:00,63.566,63.566,63.526,63.557,143400000.0
2009-09-14 13:00:00,63.556,63.581,63.546,63.578,127320000.0
2009-09-14 13:01:00,63.559,63.583,63.559,63.577,80180000.0
2009-09-14 13:02:00,63.576,63.581,63.565,63.565,74620000.0
2009-09-14 13:03:00,63.59,63.593,63.564,63.593,67430000.0
2009-09-14 13:04:00,63.583,63.587,63.57,63.578,119160000.0
2009-09-14 13:05:00,63.58,63.608,63.57,63.608,67190000.0
2009-09-14 13:06:00,63.605,63.61,63.587,63.609,48120000.0
2009-09-14 13:07:00,63.617,63.652,63.617,63.625,32340000.0
2009-09-14 13:08:00,63.654,63.654,63.626,63.63,28210000.0
2009-09-14 13:09:00,63.642,63.651,63.624,63.642,53540000.0
2009-09-14 13:10:00,63.646,63.646,63.616,63.635,30180000.0
2009-09-14 13:11:00,63.634,63.64,63.627,63.635,45130000.0
2009-09-14 13:12:00,63.651,63.651,63.631,63.639,69910000.0
2009-09-14 13:13:00,63.64,63.64,63.618,63.634,77570000.0
2009-09-14 13:14:00,63.636,63.653,63.636,63.645,115520000.0
2009-09-14 13:15:00,63.661,63.661,63.635,63.635,105880000.0
2009-09-14 13:16:00,63.644,63.646,63.622,63.622,59950000.0
2009-09-14 13:17:00,63.646,63.651,63.635,63.651,138980000.0
2009-09-14 13:18:00,63.652,63.652,63.636,63.64,95420000.0
2009-09-14 13:19:00,63.643,63.651,63.634,63.651,56240000.0
2009-09-14 13:20:00,63.659,63.683,63.659,63.683,59740000.0
2009-09-14 13:21:00,63.674,63.702,63.674,63.686,14880000.0
2009-09-14 13:22:00,63.676,63.683,63.675,63.679,38830000.0
2009-09-14 13:23:00,63.679,63.679,63.664,63.676,36110000.0
2009-09-14 13:24:00,63.67,63.67,63.645,63.652,87000000.0
2009-09-14 13:25:00,63.652,63.652,63.638,63.645,116780000.0
2009-09-14 13:26:00,63.643,63.655,63.643,63.647,35960000.0
2009-09-14 13:27:00,63.638,63.649,63.633,63.649,41700000.0
2009-09-14 13:28:00,63.648,63.657,63.644,63.646,31560000.0
2009-09-14 13:29:00,63.668,63.671,63.655,63.665,84140000.0
2009-09-14 13:30:00,63.668,63.668,63.654,63.659,63900000.0
2009-09-14 13:31:00,63.654,63.665,63.651,63.659,144710000.0
2009-09-14 13:32:00,63.662,63.677,63.662,63.673,100250000.0
2009-09-14 13:33:00,63.665,63.674,63.655,63.664,84060000.0
2009-09-14 13:34:00,63.669,63.686,63.668,63.669,47790000.0
2009-09-14 13:35:00,63.673,63.684,63.664,63.676,41320000.0
2009-09-14 13:36:00,63.683,63.683,63.666,63.674,66260000.0
2009-09-14 13:37:00,63.674,63.68,63.655,63.672,45390000.0
2009-09-14 13:38:00,63.651,63.669,63.65,63.668,42860000.0
2009-09-14 13:39:00,63.677,63.697,63.667,63.689,84780000.0
2009-09-14 13:40:00,63.686,63.692,63.679,63.689,69450000.0
2009-09-14 13:41:00,63.682,63.716,63.682,63.697,38400000.0
2009-09-14 13:42:00,63.703,63.705,63.68,63.695,73050000.0
2009-09-14 13:43:00,63.69,63.703,63.686,63.697,43080000.0
2009-09-14 13:44:00,63.693,63.714,63.678,63.678,95980000.0
2009-09-14 13:45:00,63.69,63.69,63.665,63.686,69630000.0
2009-09-14 13:46:00,63.683,63.695,63.672,63.685,58600000.0
2009-09-14 13:47:00,63.699,63.699,63.683,63.693,38990000.0
2009-09-14 13:48:00,63.694,63.704,63.683,63.697,123370000.0
2009-09-14 13:49:00,63.685,63.712,63.685,63.712,103020000.0
2009-09-14 13:50:00,63.713,63.738,63.704,63.733,61950000.0
2009-09-14 13:51:00,63.74,63.741,63.715,63.732,62730000.0
2009-09-14 13:52:00,63.747,63.767,63.732,63.755,49050000.0
2009-09-14 13:53:00,63.745,63.748,63.729,63.729,20940000.0
2009-09-14 13:54:00,63.739,63.74,63.723,63.723,86360000.0
2009-09-14 13:55:00,63.733,63.735,63.716,63.722,102430000.0
2009-09-14 13:56:00,63.727,63.733,63.715,63.716,80870000.0
2009-09-14 13:57:00,63.729,63.729,63.706,63.726,68120000.0
2009-09-14 13:58:00,63.741,63.75,63.716,63.736,95820000.0
2009-09-14 13:59:00,63.736,63.751,63.726,63.744,112270000.0
2009-09-14 14:00:00,63.753,63.759,63.717,63.744,79500000.0
2009-09-14 14:01:00,63.745,63.756,63.728,63.738,93750000.0
2009-09-14 14:02:00,63.74,63.761,63.723,63.724,74260000.0
2009-09-14 14:03:00,63.738,63.753,63.734,63.748,84590000.0
2009-09-14 14:04:00,63.732,63.732,63.715,63.724,56450000.0
2009-09-14 14:05:00,63.726,63.733,63.716,63.727,71020000.0
2009-09-14 14:06:00,63.738,63.751,63.718,63.749,95540000.0
2009-09-14 14:07:00,63.755,63.755,63.743,63.749,63390000.0
2009-09-14 14:08:00,63.74,63.747,63.708,63.714,87440000.0
2009-09-14 14:09:00,63.723,63.738,63.713,63.725,62040000.0
2009-09-14 14:10:00,63.732,63.733,63.715,63.716,92510000.0
2009-09-14 14:11:00,63.715,63.73,63.703,63.706,81790000.0
2009-09-14 14:12:00,63.712,63.712,63.686,63.706,75060000.0
2009-09-14 14:13:00,63.706,63.71,63.693,63.705,101600000.0
2009-09-14 14:14:00,63.711,63.724,63.705,63.705,89460000.0
2009-09-14 14:15:00,63.716,63.726,63.696,63.712,100180000.0
2009-09-14 14:16:00,63.702,63.714,63.702,63.714,136560000.0
2009-09-14 14:17:00,63.718,63.721,63.712,63.717,76820000.0
2009-09-14 14:18:00,63.73,63.73,63.7,63.708,82470000.0
2009-09-14 14:19:00,63.701,63.702,63.691,63.695,66930000.0
2009-09-14 14:20:00,63.679,63.704,63.679,63.697,106410000.0
2009-09-14 14:21:00,63.713,63.729,63.685,63.72,55580000.0
2009-09-14 14:22:00,63.72,63.73,63.711,63.728,65190000.0
2009-09-14 14:23:00,63.731,63.745,63.725,63.729,61290000.0
2009-09-14 14:24:00,63.743,63.744,63.714,63.722,92080000.0
2009-09-14 14:25:00,63.729,63.74,63.703,63.719,94630000.0
2009-09-14 14:26:00,63.709,63.715,63.703,63.703,38300000.0
2009-09-14 14:27:00,63.712,63.712,63.693,63.695,36150000.0
2009-09-14 14:28:00,63.701,63.712,63.695,63.707,46580000.0
2009-09-14 14:29:00,63.707,63.724,63.704,63.722,78440000.0
2009-09-14 14:30:00,63.727,63.728,63.703,63.723,111620000.0
2009-09-14 14:31:00,63.718,63.721,63.703,63.718,36640000.0
2009-09-14 14:32:00,63.715,63.722,63.705,63.71,52210000.0
2009-09-14 14:33:00,63.742,63.742,63.717,63.729,91640000.0
2009-09-14 14:34:00,63.704,63.714,63.704,63.713,37540000.0
2009-09-14 14:36:00,63.724,63.732,63.712,63.732,74990000.0
2009-09-14 14:37:00,63.728,63.76,63.726,63.759,115820000.0
2009-09-14 14:38:00,63.777,63.789,63.765,63.784,90320000.0
2009-09-14 14:39:00,63.799,63.812,63.778,63.796,111690000.0
2009-09-14 14:40:00,63.787,63.787,63.762,63.78,52690000.0
2009-09-14 14:41:00,63.762,63.762,63.738,63.738,58520000.0
2009-09-14 14:42:00,63.76,63.761,63.734,63.761,59100000.0
2009-09-14 14:43:00,63.76,63.8,63.76,63.786,80400000.0
2009-09-14 14:44:00,63.788,63.804,63.775,63.785,65830000.0
2009-09-14 14:45:00,63.803,63.803,63.771,63.794,81080000.0
2009-09-14 14:46:00,63.793,63.794,63.764,63.771,92000000.0
2009-09-14 14:47:00,63.752,63.772,63.752,63.765,57400000.0
2009-09-14 14:48:00,63.779,63.794,63.77,63.778,103030000.0
2009-09-14 14:49:00,63.773,63.794,63.773,63.777,134310000.0
2009-09-14 14:50:00,63.795,63.836,63.788,63.823,150780000.0
2009-09-14 14:51:00,63.843,63.848,63.818,63.843,133710000.0
2009-09-14 14:52:00,63.842,63.882,63.842,63.865,88280000.0
2009-09-14 14:53:00,63.853,63.863,63.853,63.853,73800000.0
2009-09-14 14:54:00,63.866,63.872,63.856,63.859,74510000.0
2009-09-14 14:55:00,63.853,63.861,63.838,63.838,101770000.0
2009-09-14 14:56:00,63.843,63.874,63.842,63.865,65310000.0
2009-09-14 14:57:00,63.883,63.889,63.866,63.884,43800000.0
2009-09-14 14:58:00,63.88,63.883,63.865,63.878,37120000.0
2009-09-14 14:59:00,63.87,63.879,63.864,63.869,27050000.0
2009-09-14 15:00:00,63.87,63.882,63.868,63.878,54450000.0
2009-09-14 15:01:00,63.882,63.895,63.866,63.879,30050000.0
2009-09-14 15:02:00,63.894,63.915,63.892,63.894,38890000.0
2009-09-14 15:03:00,63.911,63.921,63.895,63.914,70440000.0
2009-09-14 15:04:00,63.908,63.92,63.899,63.91,74110000.0
2009-09-14 15:05:00,63.9,63.915,63.896,63.899,114230000.0
2009-09-14 15:06:00,63.911,63.911,63.885,63.898,117710000.0
2009-09-14 15:07:00,63.893,63.9,63.878,63.89,51420000.0
2009-09-14 15:08:00,63.881,63.882,63.854,63.866,156680000.0
2009-09-14 15:09:00,63.873,63.873,63.85,63.86,92660000.0
2009-09-14 15:10:00,63.855,63.861,63.845,63.855,54350000.0
2009-09-14 15:11:00,63.862,63.871,63.843,63.854,55290000.0
2009-09-14 15:12:00,63.852,63.863,63.831,63.837,11840000.0
2009-09-14 15:13:00,63.848,63.88,63.842,63.857,42890000.0
2009-09-14 15:14:00,63.878,63.884,63.864,63.875,37780000.0
2009-09-14 15:15:00,63.879,63.88,63.845,63.87,89340000.0
2009-09-14 15:16:00,63.874,63.878,63.856,63.878,122400000.0
2009-09-14 15:17:00,63.885,63.885,63.856,63.881,47230000.0
2009-09-14 15:18:00,63.874,63.887,63.863,63.872,45500000.0
2009-09-14 15:19:00,63.885,63.891,63.877,63.886,32490000.0
2009-09-14 15:20:00,63.885,63.891,63.868,63.875,79820000.0
2009-09-14 15:21:00,63.866,63.87,63.854,63.87,71220000.0
2009-09-14 15:22:00,63.86,63.861,63.842,63.861,148940000.0
2009-09-14 15:23:00,63.837,63.852,63.835,63.837,101380000.0
2009-09-14 15:24:00,63.834,63.837,63.817,63.837,83450000.0
2009-09-14 15:25:00,63.83,63.835,63.808,63.808,46250000.0
2009-09-14 15:26:00,63.813,63.813,63.803,63.803,50060000.0
2009-09-14 15:27:00,63.81,63.81,63.774,63.787,64590000.0
2009-09-14 15:28:00,63.792,63.811,63.792,63.808,42720000.0
2009-09-14 15:29:00,63.807,63.815,63.803,63.803,39450000.0
2009-09-14 15:30:00,63.794,63.803,63.777,63.784,87880000.0
2009-09-14 15:31:00,63.788,63.8,63.783,63.8,76110000.0
2009-09-14 15:32:00,63.806,63.814,63.795,63.801,41410000.0
2009-09-14 15:33:00,63.801,63.805,63.781,63.795,76200000.0
2009-09-14 15:34:00,63.782,63.8,63.782,63.797,38700000.0
2009-09-14 15:35:00,63.801,63.815,63.801,63.804,101810000.0
2009-09-14 15:36:00,63.803,63.814,63.796,63.805,78200000.0
2009-09-14 15:37:00,63.794,63.802,63.792,63.798,57880000.0
2009-09-14 15:38:00,63.793,63.804,63.791,63.794,41120000.0
2009-09-14 15:39:00,63.802,63.803,63.789,63.796,130890000.0
2009-09-14 15:40:00,63.807,63.815,63.802,63.814,89850000.0
2009-09-14 15:41:00,63.81,63.82,63.799,63.805,73580000.0
2009-09-14 15:42:00,63.803,63.812,63.796,63.81,67540000.0
2009-09-14 15:43:00,63.811,63.824,63.796,63.796,50840000.0
2009-09-14 15:44:00,63.794,63.8,63.775,63.785,22220000.0
2009-09-14 15:45:00,63.801,63.801,63.767,63.767,77090000.0
2009-09-14 15:46:00,63.775,63.799,63.775,63.783,97740000.0
2009-09-14 15:47:00,63.786,63.794,63.764,63.776,84190000.0
2009-09-14 15:48:00,63.789,63.794,63.781,63.79,68370000.0
2009-09-14 15:49:00,63.783,63.793,63.772,63.78,103040000.0
2009-09-14 15:50:00,63.777,63.785,63.772,63.775,129510000.0
2009-09-14 15:51:00,63.787,63.797,63.769,63.785,87200000.0
2009-09-14 15:52:00,63.767,63.767,63.761,63.766,96340000.0
2009-09-14 15:53:00,63.764,63.776,63.764,63.77,78780000.0
2009-09-14 15:54:00,63.769,63.77,63.745,63.749,98760000.0
2009-09-14 15:55:00,63.74,63.752,63.73,63.738,57130000.0
2009-09-14 15:56:00,63.749,63.755,63.745,63.747,68120000.0
2009-09-14 15:57:00,63.757,63.757,63.741,63.748,91760000.0
2009-09-14 15:58:00,63.751,63.757,63.751,63.757,68270000.0
2009-09-14 15:59:00,63.762,63.763,63.725,63.743,95920000.0
2009-09-14 16:00:00,63.742,63.752,63.724,63.75,56130000.0
2009-09-14 16:01:00,63.751,63.761,63.748,63.757,104490000.0
2009-09-14 16:02:00,63.75,63.762,63.732,63.732,82470000.0
2009-09-14 16:03:00,63.731,63.753,63.721,63.744,78960000.0
2009-09-14 16:04:00,63.758,63.762,63.744,63.755,99130000.0
2009-09-14 16:05:00,63.758,63.767,63.752,63.753,79310000.0
2009-09-14 16:06:00,63.755,63.755,63.742,63.748,95400000.0
2009-09-14 16:07:00,63.746,63.772,63.746,63.771,133180000.0
2009-09-14 16:08:00,63.785,63.801,63.783,63.784,80120000.0
2009-09-14 16:09:00,63.794,63.794,63.779,63.786,83410000.0
2009-09-14 16:10:00,63.798,63.812,63.797,63.797,65470000.0
2009-09-14 16:11:00,63.782,63.793,63.781,63.785,103760000.0
2009-09-14 16:12:00,63.803,63.805,63.79,63.799,53150000.0
2009-09-14 16:13:00,63.791,63.795,63.782,63.784,64150000.0
2009-09-14 16:14:00,63.791,63.802,63.784,63.791,66450000.0
2009-09-14 16:15:00,63.792,63.82,63.784,63.815,90240000.0
2009-09-14 16:16:00,63.827,63.832,63.823,63.823,88390000.0
2009-09-14 16:17:00,63.81,63.829,63.806,63.811,40880000.0
2009-09-14 16:18:00,63.82,63.82,63.804,63.807,32500000.0
2009-09-14 16:19:00,63.815,63.815,63.805,63.809,52440000.0
2009-09-14 16:20:00,63.808,63.813,63.801,63.801,71330000.0
2009-09-14 16:21:00,63.816,63.826,63.802,63.819,101450000.0
2009-09-14 16:22:00,63.806,63.811,63.803,63.804,35580000.0
2009-09-14 16:23:00,63.81,63.812,63.801,63.808,56030000.0
2009-09-14 16:24:00,63.81,63.812,63.796,63.806,86500000.0
2009-09-14 16:25:00,63.806,63.812,63.805,63.805,36060000.0
2009-09-14 16:26:00,63.804,63.809,63.804,63.807,17540000.0
2009-09-14 16:27:00,63.813,63.815,63.806,63.806,36970000.0
2009-09-14 16:28:00,63.798,63.813,63.79,63.797,49960000.0
2009-09-14 16:29:00,63.803,63.806,63.799,63.8,77030000.0
2009-09-14 16:30:00,63.809,63.813,63.803,63.807,73880000.0
2009-09-14 16:31:00,63.802,63.817,63.794,63.794,42700000.0
2009-09-14 16:32:00,63.802,63.802,63.784,63.792,63600000.0
2009-09-14 16:33:00,63.78,63.794,63.778,63.786,32860000.0
2009-09-14 16:34:00,63.787,63.795,63.782,63.795,65790000.0
2009-09-14 16:35:00,63.796,63.805,63.793,63.793,30630000.0
2009-09-14 16:36:00,63.791,63.791,63.776,63.782,68900000.0
2009-09-14 16:37:00,63.784,63.784,63.765,63.765,23100000.0
2009-09-14 16:38:00,63.755,63.76,63.752,63.76,16760000.0
2009-09-14 16:39:00,63.767,63.773,63.755,63.764,39920000.0
2009-09-14 16:40:00,63.767,63.773,63.763,63.769,37010000.0
2009-09-14 16:41:00,63.771,63.777,63.771,63.774,42130000.0
2009-09-14 16:42:00,63.779,63.79,63.772,63.783,53040000.0
2009-09-14 16:43:00,63.773,63.785,63.768,63.772,55310000.0
2009-09-14 16:44:00,63.781,63.785,63.772,63.782,140990000.0
2009-09-14 16:45:00,63.778,63.781,63.765,63.77,108660000.0
2009-09-14 16:46:00,63.759,63.776,63.754,63.765,83160000.0
2009-09-14 16:47:00,63.768,63.776,63.762,63.767,76420000.0
2009-09-14 16:48:00,63.759,63.759,63.722,63.726,47370000.0
2009-09-14 16:49:00,63.723,63.723,63.706,63.717,48110000.0
2009-09-14 16:50:00,63.714,63.722,63.71,63.718,48740000.0
2009-09-14 16:51:00,63.731,63.74,63.715,63.715,56780000.0
2009-09-14 16:52:00,63.712,63.716,63.709,63.715,116360000.0
2009-09-14 16:53:00,63.715,63.715,63.703,63.715,41590000.0
2009-09-14 16:54:00,63.725,63.725,63.704,63.711,46840000.0
2009-09-14 16:55:00,63.717,63.722,63.715,63.722,54070000.0
2009-09-14 16:56:00,63.72,63.732,63.717,63.722,19770000.0
2009-09-14 16:57:00,63.723,63.732,63.713,63.719,40690000.0
2009-09-14 16:58:00,63.712,63.717,63.691,63.703,43080000.0
2009-09-14 16:59:00,63.7,63.739,63.694,63.735,25530000.0
2009-09-14 17:00:00,63.724,63.731,63.711,63.731,88470000.0
2009-09-14 17:01:00,63.728,63.732,63.719,63.719,79660000.0
2009-09-14 17:02:00,63.727,63.733,63.721,63.733,104170000.0
2009-09-14 17:03:00,63.728,63.728,63.716,63.723,53850000.0
2009-09-14 17:04:00,63.723,63.724,63.705,63.707,106160000.0
2009-09-14 17:05:00,63.694,63.706,63.694,63.703,114050000.0
2009-09-14 17:06:00,63.709,63.725,63.702,63.718,89010000.0
2009-09-14 17:07:00,63.732,63.754,63.725,63.752,31800000.0
2009-09-14 17:08:00,63.743,63.755,63.743,63.754,88210000.0
2009-09-14 17:09:00,63.762,63.772,63.756,63.758,52170000.0
2009-09-14 17:10:00,63.746,63.766,63.746,63.757,75020000.0
2009-09-14 17:11:00,63.756,63.762,63.755,63.758,34740000.0
2009-09-14 17:12:00,63.775,63.784,63.773,63.782,66840000.0
2009-09-14 17:13:00,63.784,63.788,63.77,63.775,81760000.0
2009-09-14 17:14:00,63.776,63.784,63.772,63.78,64310000.0
2009-09-14 17:15:00,63.791,63.791,63.766,63.779,80950000.0
2009-09-14 17:16:00,63.788,63.794,63.782,63.783,81370000.0
2009-09-14 17:17:00,63.777,63.784,63.773,63.783,64150000.0
2009-09-14 17:18:00,63.779,63.779,63.745,63.754,94140000.0
2009-09-14 17:19:00,63.762,63.771,63.755,63.767,60990000.0
2009-09-14 17:20:00,63.755,63.774,63.745,63.748,68750000.0
2009-09-14 17:21:00,63.769,63.77,63.752,63.754,81350000.0
2009-09-14 17:22:00,63.757,63.767,63.754,63.767,56460000.0
2009-09-14 17:23:00,63.76,63.765,63.76,63.762,27430000.0
2009-09-14 17:24:00,63.768,63.774,63.765,63.769,58900000.0
2009-09-14 17:25:00,63.762,63.784,63.757,63.774,83490000.0
2009-09-14 17:26:00,63.766,63.774,63.76,63.763,116900000.0
2009-09-14 17:27:00,63.77,63.776,63.754,63.761,97370000.0
2009-09-14 17:28:00,63.752,63.766,63.751,63.76,83060000.0
2009-09-14 17:29:00,63.767,63.776,63.762,63.766,99730000.0
2009-09-14 17:30:00,63.772,63.772,63.763,63.768,94390000.0
2009-09-14 17:31:00,63.766,63.781,63.766,63.777,130090000.0
2009-09-14 17:32:00,63.778,63.783,63.773,63.775,103620000.0
2009-09-14 17:33:00,63.787,63.79,63.774,63.787,51730000.0
2009-09-14 17:34:00,63.807,63.823,63.805,63.821,44980000.0
2009-09-14 17:35:00,63.82,63.829,63.82,63.823,117530000.0
2009-09-14 17:36:00,63.824,63.824,63.808,63.819,95960000.0
2009-09-14 17:37:00,63.807,63.818,63.802,63.816,87420000.0
2009-09-14 17:38:00,63.81,63.834,63.81,63.828,75440000.0
2009-09-14 17:39:00,63.833,63.833,63.823,63.825,100320000.0
2009-09-14 17:40:00,63.815,63.819,63.815,63.816,53280000.0
2009-09-14 17:41:00,63.807,63.821,63.798,63.807,77700000.0
2009-09-14 17:42:00,63.823,63.834,63.816,63.829,84410000.0
2009-09-14 17:43:00,63.836,63.836,63.829,63.83,102130000.0
2009-09-14 17:44:00,63.843,63.843,63.834,63.837,102790000.0
2009-09-14 17:45:00,63.843,63.851,63.843,63.846,65990000.0
2009-09-14 17:46:00,63.839,63.851,63.834,63.84,63640000.0
2009-09-14 17:47:00,63.837,63.839,63.82,63.826,117580000.0
2009-09-14 17:48:00,63.835,63.835,63.824,63.826,67580000.0
2009-09-14 17:49:00,63.828,63.829,63.821,63.827,84500000.0
2009-09-14 17:50:00,63.826,63.827,63.82,63.821,79260000.0
2009-09-14 17:51:00,63.838,63.838,63.812,63.816,65690000.0
2009-09-14 17:52:00,63.82,63.832,63.815,63.83,111830000.0
2009-09-14 17:53:00,63.826,63.836,63.823,63.823,78790000.0
2009-09-14 17:54:00,63.841,63.841,63.814,63.823,64340000.0
2009-09-14 17:55:00,63.827,63.829,63.82,63.82,96440000.0
2009-09-14 17:56:00,63.825,63.829,63.82,63.821,100560000.0
2009-09-14 17:57:00,63.835,63.835,63.822,63.825,84190000.0
2009-09-14 17:58:00,63.834,63.838,63.829,63.837,137600000.0
2009-09-14 17:59:00,63.83,63.832,63.821,63.823,128170000.0
2009-09-14 18:00:00,63.833,63.833,63.816,63.821,106600000.0
2009-09-14 18:01:00,63.821,63.828,63.816,63.816,105550000.0
2009-09-14 18:03:00,63.817,63.818,63.809,63.81,77300000.0
2009-09-14 18:04:00,63.794,63.811,63.781,63.782,118320000.0
2009-09-14 18:05:00,63.767,63.78,63.759,63.771,85340000.0
2009-09-14 18:06:00,63.775,63.775,63.763,63.771,103070000.0
2009-09-14 18:07:00,63.769,63.776,63.769,63.769,55750000.0
2009-09-14 18:08:00,63.777,63.777,63.767,63.767,57440000.0
2009-09-14 18:09:00,63.774,63.775,63.756,63.769,58810000.0
2009-09-14 18:10:00,63.774,63.776,63.77,63.771,77330000.0
2009-09-14 18:11:00,63.775,63.778,63.77,63.776,69220000.0
2009-09-14 18:12:00,63.786,63.786,63.78,63.782,76450000.0
2009-09-14 18:13:00,63.793,63.796,63.788,63.795,86620000.0
2009-09-14 18:14:00,63.78,63.787,63.767,63.776,54920000.0
2009-09-14 18:15:00,63.778,63.779,63.76,63.774,110490000.0
2009-09-14 18:16:00,63.783,63.802,63.776,63.799,124700000.0
2009-09-14 18:17:00,63.806,63.814,63.796,63.814,138650000.0
2009-09-14 18:18:00,63.822,63.822,63.805,63.813,134750000.0
2009-09-14 18:19:00,63.813,63.814,63.803,63.814,81220000.0
2009-09-14 18:20:00,63.807,63.81,63.793,63.801,69760000.0
2009-09-14 18:21:00,63.802,63.802,63.787,63.799,74790000.0
2009-09-14 18:22:00,63.802,63.813,63.8,63.804,102790000.0
2009-09-14 18:23:00,63.816,63.816,63.81,63.816,65190000.0
2009-09-14 18:24:00,63.825,63.828,63.817,63.827,43530000.0
2009-09-14 18:25:00,63.823,63.824,63.815,63.817,31610000.0
2009-09-14 18:26:00,63.821,63.826,63.82,63.821,33290000.0
2009-09-14 18:27:00,63.83,63.844,63.824,63.832,53390000.0
2009-09-14 18:28:00,63.829,63.831,63.824,63.824,28800000.0
2009-09-14 18:29:00,63.827,63.831,63.812,63.831,42720000.0
2009-09-14 18:30:00,63.833,63.833,63.814,63.814,75920000.0
2009-09-14 18:31:00,63.816,63.817,63.811,63.816,72820000.0
2009-09-14 18:32:00,63.807,63.808,63.802,63.805,106510000.0
2009-09-14 18:33:00,63.814,63.815,63.803,63.803,114180000.0
2009-09-14 18:34:00,63.798,63.803,63.791,63.801,54340000.0
2009-09-14 18:35:00,63.801,63.808,63.8,63.8,143900000.0
2009-09-14 18:36:00,63.816,63.817,63.811,63.816,91050000.0
2009-09-14 18:37:00,63.822,63.827,63.822,63.826,56600000.0
2009-09-14 18:38:00,63.835,63.84,63.824,63.839,56490000.0
2009-09-14 18:39:00,63.845,63.845,63.832,63.833,12020000.0
2009-09-14 18:40:00,63.817,63.826,63.813,63.821,36500000.0
2009-09-14 18:41:00,63.812,63.817,63.811,63.814,40210000.0
2009-09-14 18:42:00,63.821,63.828,63.812,63.818,81160000.0
2009-09-14 18:43:00,63.814,63.827,63.814,63.827,129360000.0
2009-09-14 18:44:00,63.831,63.838,63.831,63.831,39720000.0
2009-09-14 18:45:00,63.836,63.836,63.831,63.832,41790000.0
2009-09-14 18:46:00,63.823,63.837,63.82,63.822,35690000.0
2009-09-14 18:47:00,63.81,63.821,63.802,63.813,81540000.0
2009-09-14 18:48:00,63.822,63.822,63.803,63.805,66920000.0
2009-09-14 18:49:00,63.805,63.814,63.804,63.814,149860000.0
2009-09-14 18:50:00,63.807,63.809,63.807,63.808,98580000.0
2009-09-14 18:51:00,63.819,63.823,63.811,63.816,80610000.0
2009-09-14 18:52:00,63.817,63.823,63.804,63.805,48320000.0
2009-09-14 18:53:00,63.796,63.81,63.788,63.804,47750000.0
2009-09-14 18:54:00,63.812,63.824,63.799,63.811,64260000.0
2009-09-14 18:55:00,63.823,63.834,63.822,63.83,48330000.0
2009-09-14 18:56:00,63.831,63.832,63.815,63.827,38790000.0
2009-09-14 18:57:00,63.822,63.826,63.817,63.823,83900000.0
2009-09-14 18:58:00,63.835,63.837,63.832,63.835,78310000.0
2009-09-14 18:59:00,63.834,63.845,63.834,63.845,36080000.0
2009-09-14 19:00:00,63.847,63.847,63.84,63.846,70800000.0
2009-09-14 19:01:00,63.842,63.846,63.841,63.842,42120000.0
2009-09-14 19:03:00,63.851,63.851,63.833,63.837,68100000.0
2009-09-14 19:05:00,63.826,63.827,63.811,63.818,65220000.0
2009-09-14 19:06:00,63.824,63.826,63.809,63.816,92310000.0
2009-09-14 19:07:00,63.826,63.829,63.826,63.828,71820000.0
2009-09-14 19:08:00,63.835,63.845,63.834,63.84,92130000.0
2009-09-14 19:09:00,63.855,63.855,63.84,63.852,43850000.0
2009-09-14 19:11:00,63.84,63.846,63.832,63.838,60710000.0
2009-09-14 19:12:00,63.834,63.84,63.83,63.834,92730000.0
2009-09-14 19:13:00,63.836,63.843,63.831,63.838,74640000.0
2009-09-14 19:14:00,63.84,63.847,63.84,63.84,91460000.0
2009-09-14 19:15:00,63.846,63.846,63.84,63.84,41190000.0
2009-09-14 19:18:00,63.846,63.846,63.84,63.841,79440000.0
2009-09-14 19:19:00,63.833,63.843,63.826,63.837,119780000.0
2009-09-14 19:20:00,63.843,63.843,63.831,63.831,98140000.0
2009-09-14 19:21:00,63.843,63.843,63.824,63.824,107730000.0
2009-09-14 19:22:00,63.817,63.817,63.809,63.81,54680000.0
2009-09-14 19:23:00,63.816,63.816,63.808,63.809,56770000.0
2009-09-14 19:24:00,63.815,63.818,63.808,63.812,58030000.0
2009-09-14 19:25:00,63.822,63.831,63.82,63.82,85880000.0
2009-09-14 19:26:00,63.809,63.812,63.806,63.809,72150000.0
2009-09-14 19:27:00,63.827,63.827,63.82,63.821,82140000.0
2009-09-14 19:28:00,63.821,63.828,63.821,63.828,81560000.0
2009-09-14 19:29:00,63.832,63.836,63.831,63.831,54740000.0
2009-09-14 19:30:00,63.832,63.832,63.821,63.821,118900000.0
2009-09-14 19:31:00,63.829,63.834,63.822,63.823,136790000.0
2009-09-14 19:32:00,63.817,63.825,63.816,63.824,138690000.0
2009-09-14 19:33:00,63.827,63.834,63.823,63.834,135710000.0
2009-09-14 19:34:00,63.826,63.832,63.823,63.824,90460000.0
2009-09-14 19:35:00,63.832,63.837,63.83,63.83,76150000.0
2009-09-14 19:36:00,63.834,63.836,63.829,63.829,74740000.0
2009-09-14 19:37:00,63.834,63.837,63.829,63.832,111140000.0
2009-09-14 19:38:00,63.836,63.846,63.832,63.844,80780000.0
2009-09-14 19:39:00,63.844,63.853,63.844,63.851,42340000.0
2009-09-14 19:40:00,63.852,63.864,63.85,63.852,30260000.0
2009-09-14 19:41:00,63.847,63.847,63.84,63.846,28460000.0
2009-09-14 19:42:00,63.853,63.853,63.843,63.849,55320000.0
2009-09-14 19:43:00,63.842,63.846,63.839,63.839,26890000.0
2009-09-14 19:44:00,63.851,63.864,63.851,63.858,37590000.0
2009-09-14 19:45:00,63.863,63.869,63.86,63.862,73930000.0
2009-09-14 19:46:00,63.872,63.885,63.871,63.872,86080000.0
2009-09-14 19:47:00,63.871,63.877,63.869,63.869,111370000.0
2009-09-14 19:48:00,63.875,63.877,63.87,63.871,126170000.0
2009-09-14 19:49:00,63.868,63.868,63.855,63.856,54210000.0
2009-09-14 19:50:00,63.847,63.854,63.842,63.853,152820000.0
2009-09-14 19:51:00,63.87,63.885,63.864,63.877,91550000.0
2009-09-14 19:52:00,63.886,63.886,63.879,63.88,55220000.0
2009-09-14 19:53:00,63.894,63.916,63.894,63.913,61910000.0
2009-09-14 19:54:00,63.919,63.934,63.919,63.925,12970000.0
2009-09-14 19:55:00,63.924,63.924,63.91,63.92,43430000.0
2009-09-14 19:56:00,63.913,63.913,63.905,63.907,39890000.0
2009-09-14 19:57:00,63.912,63.913,63.897,63.906,82470000.0
2009-09-14 19:59:00,63.896,63.903,63.893,63.894,72230000.0
2009-09-14 20:00:00,63.901,63.911,63.894,63.911,113170000.0
2009-09-14 20:01:00,63.907,63.916,63.907,63.916,82190000.0
2009-09-14 20:02:00,63.911,63.911,63.895,63.897,104510000.0
2009-09-14 20:03:00,63.898,63.898,63.885,63.892,47000000.0
2009-09-14 20:04:00,63.889,63.893,63.882,63.89,61450000.0
2009-09-14 20:05:00,63.886,63.904,63.877,63.889,54520000.0
2009-09-14 20:06:00,63.898,63.904,63.882,63.888,84520000.0
2009-09-14 20:07:00,63.891,63.895,63.88,63.895,67520000.0
2009-09-14 20:08:00,63.894,63.905,63.894,63.905,78440000.0
2009-09-14 20:09:00,63.895,63.896,63.889,63.895,79900000.0
2009-09-14 20:10:00,63.883,63.895,63.882,63.882,59550000.0
2009-09-14 20:11:00,63.884,63.889,63.877,63.883,105310000.0
2009-09-14 20:12:00,63.897,63.904,63.892,63.896,125450000.0
2009-09-14 20:13:00,63.892,63.901,63.88,63.898,132900000.0
2009-09-14 20:14:00,63.882,63.894,63.882,63.894,127100000.0
2009-09-14 20:15:00,63.905,63.905,63.892,63.903,79330000.0
2009-09-14 20:16:00,63.898,63.903,63.889,63.903,64710000.0
2009-09-14 20:17:00,63.898,63.904,63.884,63.904,70300000.0
2009-09-14 20:18:00,63.888,63.892,63.867,63.878,93800000.0
2009-09-14 20:20:00,63.883,63.895,63.883,63.891,83810000.0
2009-09-14 20:21:00,63.905,63.905,63.893,63.896,120650000.0
2009-09-14 20:22:00,63.887,63.896,63.887,63.891,97360000.0
2009-09-14 20:23:00,63.889,63.89,63.887,63.887,108930000.0
2009-09-14 20:24:00,63.908,63.92,63.884,63.905,52890000.0
2009-09-14 20:25:00,63.902,63.923,63.902,63.923,58910000.0
2009-09-14 20:26:00,63.926,63.93,63.912,63.925,59280000.0
2009-09-14 20:27:00,63.935,63.935,63.931,63.931,83330000.0
2009-09-14 20:28:00,63.926,63.932,63.915,63.915,72740000.0
2009-09-14 20:29:00,63.904,63.904,63.887,63.888,78650000.0
2009-09-14 20:30:00,63.9,63.9,63.886,63.892,82230000.0
2009-09-14 20:31:00,63.885,63.894,63.885,63.891,52150000.0
2009-09-14 20:32:00,63.879,63.888,63.879,63.879,119120000.0
2009-09-14 20:33:00,63.885,63.888,63.881,63.884,129460000.0
2009-09-14 20:34:00,63.882,63.895,63.876,63.886,147700000.0
2009-09-14 20:35:00,63.889,63.901,63.883,63.898,136940000.0
2009-09-14 20:36:00,63.912,63.915,63.899,63.905,83490000.0
2009-09-14 20:37:00,63.899,63.906,63.898,63.905,75820000.0
2009-09-14 20:38:00,63.895,63.898,63.89,63.897,77780000.0
2009-09-14 20:39:00,63.912,63.912,63.893,63.906,103080000.0
2009-09-14 20:40:00,63.889,63.893,63.88,63.893,73840000.0
2009-09-14 20:41:00,63.885,63.887,63.881,63.881,44860000.0
2009-09-14 20:42:00,63.887,63.887,63.879,63.887,33850000.0
2009-09-14 20:43:00,63.889,63.901,63.883,63.901,28560000.0
2009-09-14 20:44:00,63.904,63.904,63.894,63.901,48510000.0
2009-09-14 20:45:00,63.901,63.901,63.894,63.896,33470000.0
2009-09-14 20:46:00,63.884,63.886,63.88,63.883,39690000.0
2009-09-14 20:47:00,63.881,63.895,63.881,63.888,70780000.0
2009-09-14 20:48:00,63.869,63.878,63.828,63.843,82210000.0
2009-09-14 20:49:00,63.829,63.848,63.812,63.813,106540000.0
2009-09-14 20:50:00,63.806,63.821,63.803,63.821,109460000.0
2009-09-14 20:51:00,63.839,63.845,63.824,63.839,54300000.0
2009-09-14 20:52:00,63.853,63.855,63.842,63.849,153480000.0
2009-09-14 20:54:00,63.859,63.866,63.853,63.858,79440000.0
2009-09-14 20:55:00,63.861,63.866,63.853,63.866,112730000.0
2009-09-14 20:56:00,63.865,63.867,63.859,63.866,95730000.0
2009-09-14 20:57:00,63.87,63.886,63.864,63.881,105360000.0
2009-09-14 20:58:00,63.877,63.877,63.87,63.871,53690000.0
2009-09-14 20:59:00,63.88,63.891,63.87,63.891,61810000.0
2009-09-14 21:00:00,63.9,63.9,63.883,63.889,62080000.0
2009-09-14 21:01:00,63.868,63.884,63.867,63.873,82100000.0
2009-09-14 21:02:00,63.869,63.874,63.855,63.873,65820000.0
2009-09-14 21:03:00,63.875,63.875,63.865,63.868,78770000.0
2009-09-14 21:04:00,63.864,63.87,63.851,63.863,85230000.0
2009-09-14 21:05:00,63.864,63.873,63.853,63.873,57390000.0
2009-09-14 21:06:00,63.872,63.885,63.872,63.88,112080000.0
2009-09-14 21:07:00,63.867,63.873,63.857,63.866,131650000.0
2009-09-14 21:08:00,63.867,63.878,63.865,63.876,139660000.0
2009-09-14 21:09:00,63.885,63.885,63.871,63.879,132640000.0
2009-09-14 21:10:00,63.866,63.877,63.866,63.87,85620000.0
2009-09-14 21:11:00,63.879,63.88,63.875,63.878,76290000.0
2009-09-14 21:12:00,63.881,63.9,63.878,63.885,69740000.0
2009-09-14 21:13:00,63.893,63.896,63.886,63.893,117780000.0
2009-09-14 21:14:00,63.892,63.896,63.889,63.894,68810000.0
2009-09-14 21:15:00,63.896,63.896,63.891,63.891,42720000.0
2009-09-14 21:16:00,63.902,63.906,63.894,63.897,28420000.0
2009-09-14 21:17:00,63.898,63.898,63.889,63.889,33840000.0
2009-09-14 21:18:00,63.903,63.903,63.893,63.898,55200000.0
2009-09-14 21:19:00,63.895,63.895,63.888,63.889,26350000.0
2009-09-14 21:20:00,63.893,63.894,63.888,63.891,36770000.0
2009-09-14 21:21:00,63.906,63.92,63.893,63.919,73150000.0
2009-09-14 21:22:00,63.918,63.924,63.909,63.92,84210000.0
2009-09-14 21:23:00,63.912,63.921,63.91,63.915,111140000.0
2009-09-14 21:24:00,63.923,63.924,63.912,63.924,116470000.0
2009-09-14 21:25:00,63.92,63.922,63.912,63.912,56310000.0
2009-09-14 21:26:00,63.904,63.906,63.899,63.906,142310000.0
2009-09-14 21:27:00,63.911,63.915,63.902,63.91,95170000.0
2009-09-14 21:28:00,63.913,63.914,63.901,63.902,48770000.0
2009-09-14 21:29:00,63.911,63.915,63.902,63.902,56550000.0
2009-09-14 21:30:00,63.907,63.91,63.905,63.91,12250000.0
2009-09-14 21:31:00,63.908,63.916,63.908,63.912,44890000.0
2009-09-14 21:32:00,63.914,63.923,63.909,63.916,36860000.0
2009-09-14 21:33:00,63.922,63.923,63.91,63.918,79330000.0
2009-09-14 21:34:00,63.919,63.92,63.917,63.919,124350000.0
2009-09-14 21:35:00,63.928,63.935,63.923,63.933,42890000.0
2009-09-14 21:36:00,63.942,63.942,63.931,63.94,47980000.0
2009-09-14 21:37:00,63.937,63.947,63.933,63.933,33830000.0
2009-09-14 21:38:00,63.932,63.938,63.93,63.931,83890000.0
2009-09-14 21:39:00,63.945,63.945,63.925,63.928,73280000.0
2009-09-14 21:40:00,63.922,63.927,63.919,63.92,145800000.0
2009-09-14 21:41:00,63.921,63.932,63.921,63.932,100230000.0
2009-09-14 21:42:00,63.939,63.943,63.932,63.938,80930000.0
2009-09-14 21:43:00,63.94,63.943,63.922,63.926,49860000.0
2009-09-14 21:44:00,63.936,63.94,63.918,63.936,48260000.0
2009-09-14 21:45:00,63.941,63.946,63.931,63.946,66390000.0
2009-09-14 21:46:00,63.942,63.944,63.934,63.936,49130000.0
2009-09-14 21:47:00,63.93,63.932,63.922,63.929,37060000.0
2009-09-14 21:48:00,63.924,63.938,63.921,63.926,82730000.0
2009-09-14 21:49:00,63.92,63.921,63.902,63.909,74970000.0
2009-09-14 21:50:00,63.918,63.92,63.918,63.919,40120000.0
2009-09-14 21:51:00,63.924,63.926,63.919,63.921,78310000.0
2009-09-14 21:52:00,63.904,63.904,63.894,63.894,37250000.0
2009-09-14 21:53:00,63.892,63.9,63.868,63.871,94330000.0
2009-09-14 21:54:00,63.871,63.871,63.84,63.858,68060000.0
2009-09-14 21:55:00,63.866,63.866,63.859,63.862,63870000.0
2009-09-14 21:57:00,63.868,63.868,63.859,63.86,74080000.0
2009-09-14 21:58:00,63.86,63.868,63.86,63.866,124790000.0
2009-09-14 21:59:00,63.866,63.888,63.866,63.887,92340000.0
2009-09-14 22:00:00,63.893,63.894,63.885,63.888,110880000.0
2009-09-14 22:01:00,63.889,63.892,63.882,63.887,55900000.0
2009-09-14 22:02:00,63.899,63.904,63.891,63.891,56650000.0
2009-09-14 22:03:00,63.907,63.912,63.903,63.909,58480000.0
2009-09-14 22:04:00,63.91,63.92,63.909,63.916,81960000.0
2009-09-14 22:05:00,63.916,63.916,63.91,63.913,75170000.0
2009-09-14 22:06:00,63.923,63.924,63.905,63.911,85960000.0
2009-09-14 22:07:00,63.902,63.915,63.902,63.912,92960000.0
2009-09-14 22:08:00,63.911,63.914,63.901,63.91,56010000.0
2009-09-14 22:09:00,63.901,63.902,63.892,63.897,110790000.0
2009-09-14 22:10:00,63.902,63.908,63.898,63.901,133320000.0
2009-09-14 22:11:00,63.887,63.897,63.886,63.892,137060000.0
2009-09-14 22:12:00,63.894,63.894,63.879,63.887,130670000.0
2009-09-14 22:13:00,63.874,63.877,63.864,63.868,85380000.0
2009-09-14 22:14:00,63.882,63.886,63.875,63.88,68140000.0
2009-09-14 22:15:00,63.885,63.893,63.881,63.881,69830000.0
2009-09-14 22:16:00,63.884,63.896,63.866,63.873,109080000.0
2009-09-14 22:17:00,63.87,63.877,63.87,63.876,66810000.0
2009-09-14 22:18:00,63.874,63.874,63.862,63.872,43270000.0
2009-09-14 22:19:00,63.855,63.866,63.855,63.866,31390000.0
2009-09-14 22:20:00,63.837,63.851,63.83,63.837,27940000.0
2009-09-14 22:21:00,63.858,63.862,63.848,63.856,55160000.0
2009-09-14 22:22:00,63.875,63.879,63.867,63.868,24990000.0
2009-09-14 22:23:00,63.875,63.876,63.87,63.87,43710000.0
2009-09-14 22:24:00,63.882,63.885,63.873,63.875,74080000.0
2009-09-14 22:25:00,63.887,63.891,63.874,63.891,75350000.0
2009-09-14 22:26:00,63.892,63.897,63.891,63.897,110230000.0
2009-09-14 22:27:00,63.887,63.893,63.883,63.89,112850000.0
2009-09-14 22:28:00,63.889,63.89,63.878,63.88,59270000.0
2009-09-14 22:30:00,63.893,63.895,63.873,63.878,60180000.0
2009-09-14 22:31:00,63.878,63.88,63.877,63.877,91820000.0
2009-09-14 22:32:00,63.876,63.879,63.876,63.879,72080000.0
2009-09-14 22:33:00,63.885,63.887,63.878,63.879,85410000.0
2009-09-14 22:36:00,63.892,63.893,63.876,63.88,73690000.0
2009-09-14 22:37:00,63.886,63.887,63.879,63.88,113550000.0
2009-09-14 22:38:00,63.874,63.889,63.874,63.888,91190000.0
2009-09-14 22:39:00,63.873,63.873,63.861,63.872,110070000.0
2009-09-14 22:40:00,63.866,63.879,63.854,63.879,54150000.0
2009-09-14 22:41:00,63.874,63.876,63.86,63.864,54020000.0
2009-09-14 22:42:00,63.893,63.893,63.873,63.877,58280000.0
2009-09-14 22:43:00,63.87,63.88,63.87,63.88,73930000.0
2009-09-14 22:44:00,63.879,63.882,63.876,63.879,66310000.0
2009-09-14 22:45:00,63.881,63.881,63.863,63.87,72610000.0
2009-09-14 22:46:00,63.868,63.875,63.862,63.868,79870000.0
2009-09-14 22:47:00,63.867,63.867,63.861,63.866,57370000.0
2009-09-14 22:48:00,63.884,63.889,63.872,63.872,118560000.0
2009-09-14 22:49:00,63.867,63.87,63.865,63.867,129390000.0
2009-09-14 22:50:00,63.848,63.864,63.848,63.863,138160000.0
2009-09-14 22:51:00,63.874,63.878,63.869,63.873,128860000.0
2009-09-14 22:52:00,63.868,63.875,63.861,63.867,78680000.0
2009-09-14 22:53:00,63.866,63.869,63.859,63.861,65570000.0
2009-09-14 22:54:00,63.885,63.886,63.88,63.88,63400000.0
2009-09-14 22:56:00,63.869,63.874,63.862,63.872,68080000.0
2009-09-14 22:57:00,63.894,63.895,63.886,63.886,109440000.0
2009-09-14 22:58:00,63.874,63.876,63.87,63.871,85810000.0
2009-09-14 22:59:00,63.884,63.884,63.864,63.876,105270000.0
2009-09-14 23:00:00,63.89,63.891,63.873,63.879,48670000.0
2009-09-14 23:01:00,63.868,63.869,63.867,63.867,60750000.0
2009-09-14 23:02:00,63.886,63.91,63.886,63.904,63550000.0
2009-09-14 23:03:00,63.896,63.901,63.89,63.89,72780000.0
2009-09-14 23:04:00,63.88,63.884,63.874,63.881,65460000.0
2009-09-14 23:05:00,63.899,63.901,63.897,63.898,78760000.0
2009-09-14 23:06:00,63.915,63.917,63.91,63.911,86000000.0
2009-09-14 23:07:00,63.872,63.885,63.871,63.878,59360000.0
2009-09-14 23:08:00,63.871,63.883,63.862,63.875,104070000.0
2009-09-14 23:09:00,63.877,63.88,63.875,63.876,127560000.0
2009-09-14 23:10:00,63.87,63.877,63.862,63.868,138470000.0
2009-09-14 23:11:00,63.883,63.895,63.883,63.889,131180000.0
2009-09-14 23:12:00,63.867,63.87,63.866,63.869,71680000.0
2009-09-14 23:13:00,63.842,63.846,63.84,63.846,63730000.0
2009-09-14 23:15:00,63.866,63.867,63.859,63.859,62820000.0
2009-09-14 23:16:00,63.862,63.862,63.842,63.842,94830000.0
2009-09-14 23:17:00,63.839,63.839,63.815,63.83,71240000.0
2009-09-14 23:18:00,63.842,63.846,63.833,63.834,98100000.0
2009-09-14 23:19:00,63.836,63.836,63.822,63.829,48750000.0
2009-09-14 23:20:00,63.832,63.838,63.832,63.835,48880000.0
2009-09-14 23:23:00,63.817,63.825,63.806,63.814,68780000.0
2009-09-14 23:24:00,63.809,63.821,63.808,63.814,105780000.0
2009-09-14 23:25:00,63.801,63.82,63.801,63.82,80930000.0
2009-09-14 23:26:00,63.816,63.832,63.816,63.831,104100000.0
2009-09-14 23:27:00,63.829,63.833,63.816,63.833,51830000.0
2009-09-14 23:28:00,63.824,63.833,63.814,63.833,49890000.0
2009-09-14 23:29:00,63.826,63.827,63.822,63.825,52810000.0
2009-09-14 23:30:00,63.84,63.84,63.823,63.83,70340000.0
2009-09-14 23:31:00,63.823,63.829,63.821,63.825,61460000.0
2009-09-14 23:32:00,63.813,63.833,63.804,63.826,66280000.0
2009-09-14 23:33:00,63.81,63.818,63.809,63.814,80540000.0
2009-09-14 23:34:00,63.799,63.799,63.797,63.798,50820000.0
2009-09-14 23:35:00,63.784,63.796,63.78,63.789,100970000.0
2009-09-14 23:36:00,63.811,63.812,63.793,63.793,110780000.0
2009-09-14 23:38:00,63.789,63.794,63.784,63.789,63030000.0
2009-09-14 23:39:00,63.812,63.812,63.785,63.789,99660000.0
2009-09-14 23:40:00,63.786,63.793,63.78,63.788,78040000.0
2009-09-14 23:41:00,63.788,63.794,63.78,63.781,94430000.0
2009-09-14 23:42:00,63.793,63.793,63.772,63.776,43820000.0
2009-09-14 23:43:00,63.771,63.801,63.771,63.8,56410000.0
2009-09-14 23:44:00,63.819,63.834,63.815,63.834,52150000.0
2009-09-14 23:45:00,63.824,63.831,63.802,63.81,72710000.0
2009-09-14 23:46:00,63.796,63.799,63.789,63.797,58430000.0
2009-09-14 23:47:00,63.814,63.819,63.812,63.816,70530000.0
2009-09-14 23:48:00,63.805,63.808,63.802,63.803,78230000.0
2009-09-14 23:49:00,63.789,63.789,63.787,63.788,57360000.0
2009-09-14 23:50:00,63.782,63.794,63.781,63.792,104570000.0
2009-09-14 23:51:00,63.813,63.813,63.799,63.801,120060000.0
2009-09-14 23:53:00,63.805,63.806,63.8,63.8,65010000.0
2009-09-14 23:55:00,63.789,63.79,63.787,63.788,64390000.0
2009-09-14 23:56:00,63.798,63.807,63.794,63.798,91070000.0
2009-09-14 23:57:00,63.791,63.803,63.789,63.799,75580000.0
2009-09-14 23:58:00,63.807,63.808,63.799,63.799,91630000.0
2009-09-14 23:59:00,63.794,63.804,63.791,63.792,46970000.0
2009-09-15 00:00:00,63.809,63.822,63.803,63.814,51980000.0
2009-09-15 00:01:00,63.815,63.825,63.813,63.813,49830000.0
2009-09-15 00:02:00,63.802,63.813,63.802,63.803,62620000.0
2009-09-15 00:04:00,63.809,63.815,63.803,63.808,58740000.0
2009-09-15 00:05:00,63.819,63.824,63.807,63.816,90510000.0
2009-09-15 00:06:00,63.819,63.828,63.819,63.821,74350000.0
2009-09-15 00:07:00,63.821,63.821,63.81,63.817,89020000.0
2009-09-15 00:08:00,63.813,63.824,63.813,63.824,46430000.0
2009-09-15 00:09:00,63.816,63.817,63.81,63.815,49220000.0
2009-09-15 00:11:00,63.835,63.847,63.834,63.844,60180000.0
2009-09-15 00:12:00,63.838,63.84,63.837,63.837,84700000.0
2009-09-15 00:13:00,63.819,63.828,63.818,63.821,72750000.0
2009-09-15 00:15:00,63.844,63.844,63.816,63.816,62990000.0
2009-09-15 00:16:00,63.801,63.808,63.8,63.804,96650000.0
2009-09-15 00:17:00,63.795,63.801,63.784,63.796,78580000.0
2009-09-15 00:18:00,63.813,63.815,63.794,63.797,91260000.0
2009-09-15 00:19:00,63.809,63.809,63.806,63.808,43350000.0
2009-09-15 00:21:00,63.826,63.827,63.82,63.822,64150000.0
2009-09-15 00:23:00,63.802,63.807,63.802,63.806,60980000.0
2009-09-15 00:24:00,63.811,63.811,63.792,63.797,95750000.0
2009-09-15 00:25:00,63.791,63.804,63.791,63.794,75450000.0
2009-09-15 00:26:00,63.808,63.823,63.808,63.817,89390000.0
2009-09-15 00:27:00,63.822,63.822,63.814,63.817,44590000.0
2009-09-15 00:28:00,63.825,63.825,63.81,63.815,50770000.0
2009-09-15 00:29:00,63.824,63.824,63.81,63.818,51190000.0
2009-09-15 00:30:00,63.832,63.833,63.82,63.831,63890000.0
2009-09-15 00:32:00,63.835,63.836,63.821,63.828,61960000.0
2009-09-15 00:33:00,63.84,63.84,63.811,63.811,88270000.0
2009-09-15 00:34:00,63.81,63.811,63.794,63.797,72880000.0
2009-09-15 00:35:00,63.816,63.819,63.811,63.811,82430000.0
2009-09-15 00:38:00,63.813,63.817,63.812,63.812,63220000.0
2009-09-15 00:39:00,63.798,63.8,63.797,63.797,86350000.0
2009-09-15 00:41:00,63.817,63.825,63.803,63.809,61640000.0
2009-09-15 00:42:00,63.811,63.82,63.81,63.816,88120000.0
2009-09-15 00:43:00,63.793,63.796,63.79,63.791,74410000.0
2009-09-15 00:45:00,63.816,63.821,63.811,63.811,64910000.0
2009-09-15 00:46:00,63.796,63.805,63.794,63.798,92020000.0
2009-09-15 00:47:00,63.798,63.807,63.797,63.807,73540000.0
2009-09-15 00:48:00,63.815,63.817,63.809,63.81,87450000.0
2009-09-15 00:50:00,63.806,63.832,63.804,63.829,62750000.0
2009-09-15 00:52:00,63.802,63.808,63.802,63.805,64330000.0
2009-09-15 00:53:00,63.806,63.806,63.798,63.798,90320000.0
2009-09-15 00:54:00,63.815,63.817,63.811,63.812,70690000.0
2009-09-15 00:55:00,63.807,63.809,63.799,63.8,87090000.0
2009-09-15 00:57:00,63.816,63.816,63.803,63.803,72440000.0
2009-09-15 00:58:00,63.788,63.79,63.786,63.786,114430000.0
2009-09-15 00:59:00,63.8,63.811,63.795,63.799,93570000.0
2009-09-15 01:00:00,63.812,63.816,63.792,63.792,111980000.0
2009-09-15 01:01:00,63.797,63.798,63.785,63.789,57130000.0
2009-09-15 01:02:00,63.804,63.805,63.797,63.797,58890000.0
2009-09-15 01:03:00,63.8,63.8,63.772,63.785,62420000.0
2009-09-15 01:04:00,63.773,63.784,63.77,63.774,82030000.0
2009-09-15 01:05:00,63.782,63.798,63.78,63.798,66890000.0
2009-09-15 01:06:00,63.789,63.791,63.787,63.788,77100000.0
2009-09-15 01:07:00,63.778,63.779,63.777,63.779,84610000.0
2009-09-15 01:08:00,63.799,63.799,63.797,63.798,60260000.0
2009-09-15 01:09:00,63.783,63.783,63.769,63.775,106740000.0
2009-09-15 01:10:00,63.772,63.786,63.769,63.776,123590000.0
2009-09-15 01:11:00,63.768,63.779,63.755,63.767,132690000.0
2009-09-15 01:12:00,63.78,63.78,63.757,63.763,135240000.0
2009-09-15 01:13:00,63.764,63.765,63.751,63.763,75370000.0
2009-09-15 01:14:00,63.75,63.755,63.75,63.755,70710000.0
2009-09-15 01:15:00,63.763,63.766,63.752,63.752,75830000.0
2009-09-15 01:16:00,63.736,63.752,63.733,63.741,104060000.0
2009-09-15 01:17:00,63.757,63.767,63.752,63.763,68980000.0
2009-09-15 01:18:00,63.752,63.752,63.743,63.751,39320000.0
2009-09-15 01:19:00,63.754,63.754,63.751,63.752,34970000.0
2009-09-15 01:20:00,63.749,63.757,63.736,63.755,25410000.0
2009-09-15 01:21:00,63.734,63.745,63.734,63.741,45930000.0
2009-09-15 01:22:00,63.744,63.744,63.737,63.737,26000000.0
2009-09-15 01:23:00,63.746,63.752,63.744,63.749,42330000.0
2009-09-15 01:24:00,63.765,63.765,63.761,63.761,72410000.0
2009-09-15 01:25:00,63.755,63.76,63.746,63.752,82400000.0
2009-09-15 01:26:00,63.752,63.762,63.743,63.755,106190000.0
2009-09-15 01:27:00,63.758,63.766,63.752,63.759,115130000.0
2009-09-15 01:28:00,63.771,63.776,63.77,63.776,58000000.0
2009-09-15 01:29:00,63.763,63.783,63.763,63.775,146210000.0
2009-09-15 01:30:00,63.796,63.798,63.79,63.792,89430000.0
2009-09-15 01:31:00,63.788,63.796,63.788,63.792,49180000.0
2009-09-15 01:32:00,63.776,63.802,63.776,63.793,57550000.0
2009-09-15 01:33:00,63.81,63.81,63.789,63.789,12220000.0
2009-09-15 01:34:00,63.783,63.798,63.782,63.784,41190000.0
2009-09-15 01:35:00,63.783,63.797,63.783,63.786,39630000.0
2009-09-15 01:36:00,63.799,63.802,63.784,63.79,78570000.0
2009-09-15 01:37:00,63.788,63.802,63.785,63.798,115680000.0
2009-09-15 01:38:00,63.788,63.793,63.782,63.793,45280000.0
2009-09-15 01:39:00,63.803,63.805,63.794,63.794,44970000.0
2009-09-15 01:40:00,63.806,63.825,63.806,63.81,29710000.0
2009-09-15 01:41:00,63.809,63.822,63.805,63.809,88440000.0
2009-09-15 01:42:00,63.829,63.829,63.81,63.813,61140000.0
2009-09-15 01:43:00,63.802,63.808,63.801,63.807,150300000.0
2009-09-15 01:44:00,63.818,63.819,63.817,63.818,101170000.0
2009-09-15 01:45:00,63.825,63.828,63.812,63.817,81730000.0
2009-09-15 01:46:00,63.796,63.798,63.795,63.795,53220000.0
2009-09-15 01:47:00,63.806,63.808,63.804,63.808,45450000.0
2009-09-15 01:48:00,63.833,63.833,63.816,63.828,59920000.0
2009-09-15 01:50:00,63.83,63.834,63.825,63.827,65450000.0
2009-09-15 01:51:00,63.841,63.841,63.822,63.829,100310000.0
2009-09-15 01:52:00,63.834,63.837,63.83,63.83,71700000.0
2009-09-15 01:53:00,63.838,63.844,63.832,63.837,93310000.0
2009-09-15 01:54:00,63.839,63.842,63.827,63.832,44350000.0
2009-09-15 01:55:00,63.826,63.828,63.803,63.823,52290000.0
2009-09-15 01:56:00,63.84,63.857,63.829,63.857,48950000.0
2009-09-15 01:57:00,63.861,63.863,63.838,63.847,59440000.0
2009-09-15 01:58:00,63.841,63.851,63.833,63.847,58110000.0
2009-09-15 02:01:00,63.85,63.871,63.845,63.867,64170000.0
2009-09-15 02:02:00,63.853,63.872,63.853,63.872,58880000.0
2009-09-15 02:03:00,63.873,63.907,63.873,63.886,103920000.0
2009-09-15 02:04:00,63.884,63.904,63.884,63.904,69560000.0
2009-09-15 02:05:00,63.901,63.923,63.901,63.911,66590000.0
2009-09-15 02:06:00,63.922,63.95,63.91,63.95,8660000.0
2009-09-15 02:07:00,63.947,63.961,63.927,63.953,68110000.0
2009-09-15 02:08:00,63.953,63.953,63.935,63.947,68010000.0
2009-09-15 02:09:00,63.946,63.965,63.923,63.965,59630000.0
2009-09-15 02:10:00,63.967,63.967,63.94,63.94,58100000.0
2009-09-15 02:11:00,63.951,63.96,63.944,63.96,63200000.0
2009-09-15 02:12:00,63.959,63.965,63.959,63.965,22230000.0
2009-09-15 02:13:00,63.958,63.964,63.954,63.957,60590000.0
2009-09-15 02:14:00,63.939,63.948,63.939,63.947,59780000.0
2009-09-15 02:15:00,63.962,63.963,63.941,63.955,95210000.0
2009-09-15 02:16:00,63.976,63.984,63.964,63.984,71490000.0
2009-09-15 02:17:00,63.989,63.992,63.97,63.989,62990000.0
2009-09-15 02:18:00,63.979,63.979,63.94,63.969,11850000.0
2009-09-15 02:19:00,63.982,64.002,63.966,63.993,98850000.0
2009-09-15 02:20:00,63.996,63.999,63.974,63.986,72060000.0
2009-09-15 02:21:00,64.006,64.014,63.995,64.009,63540000.0
2009-09-15 02:22:00,63.974,63.997,63.974,63.995,16350000.0
2009-09-15 02:23:00,63.967,63.982,63.964,63.964,65790000.0
2009-09-15 02:24:00,63.984,63.984,63.967,63.976,59610000.0
2009-09-15 02:25:00,63.951,63.973,63.951,63.973,100580000.0
2009-09-15 02:26:00,63.978,63.98,63.976,63.978,66770000.0
2009-09-15 02:27:00,63.984,63.984,63.961,63.961,64200000.0
2009-09-15 02:28:00,63.953,63.982,63.953,63.98,11650000.0
2009-09-15 02:29:00,63.973,63.973,63.955,63.957,64700000.0
2009-09-15 02:30:00,63.978,63.979,63.956,63.976,63010000.0
2009-09-15 02:31:00,63.951,63.978,63.951,63.956,101420000.0
2009-09-15 02:32:00,63.972,64.003,63.972,63.986,74800000.0
2009-09-15 02:33:00,63.985,63.985,63.961,63.985,60180000.0
2009-09-15 02:34:00,63.985,63.985,63.961,63.965,6760000.0
2009-09-15 02:35:00,63.96,63.985,63.96,63.97,60430000.0
2009-09-15 02:36:00,63.947,63.973,63.936,63.973,23290000.0
2009-09-15 02:37:00,63.966,63.966,63.955,63.966,60930000.0
2009-09-15 02:38:00,63.965,63.965,63.948,63.958,62790000.0
2009-09-15 02:39:00,63.962,63.962,63.934,63.947,99190000.0
2009-09-15 02:40:00,63.944,63.944,63.921,63.943,72290000.0
2009-09-15 02:41:00,63.945,63.945,63.923,63.938,69400000.0
2009-09-15 02:42:00,63.947,63.947,63.932,63.944,7150000.0
2009-09-15 02:43:00,63.931,63.942,63.92,63.92,58190000.0
2009-09-15 02:44:00,63.931,63.946,63.93,63.93,63620000.0
2009-09-15 02:45:00,63.945,63.945,63.929,63.929,100840000.0
2009-09-15 02:46:00,63.938,63.946,63.934,63.937,70800000.0
2009-09-15 02:47:00,63.947,63.947,63.938,63.938,66430000.0
2009-09-15 02:48:00,63.944,63.952,63.944,63.95,9210000.0
2009-09-15 02:49:00,63.946,63.957,63.943,63.948,15970000.0
2009-09-15 02:50:00,63.968,63.982,63.956,63.978,66700000.0
2009-09-15 02:51:00,63.967,63.974,63.956,63.974,59820000.0
2009-09-15 02:52:00,63.949,63.972,63.946,63.958,58710000.0
2009-09-15 02:53:00,63.934,63.97,63.934,63.963,62040000.0
2009-09-15 02:54:00,63.957,63.974,63.953,63.974,22940000.0
2009-09-15 02:55:00,63.957,63.973,63.955,63.959,64670000.0
2009-09-15 02:56:00,63.987,63.99,63.961,63.961,58980000.0
2009-09-15 02:57:00,63.983,63.983,63.94,63.949,103010000.0
2009-09-15 02:58:00,63.964,63.964,63.944,63.95,71350000.0
2009-09-15 02:59:00,63.931,63.953,63.925,63.935,66300000.0
2009-09-15 03:00:00,63.942,63.948,63.937,63.945,14090000.0
2009-09-15 03:01:00,63.942,63.951,63.934,63.951,9970000.0
2009-09-15 03:02:00,63.948,63.953,63.935,63.94,70500000.0
2009-09-15 03:03:00,63.953,63.953,63.927,63.949,64780000.0
2009-09-15 03:04:00,63.944,63.954,63.935,63.954,9960000.0
2009-09-15 03:05:00,63.926,63.948,63.914,63.929,67100000.0
2009-09-15 03:06:00,63.931,63.931,63.915,63.919,9960000.0
2009-09-15 03:07:00,63.911,63.928,63.899,63.908,71300000.0
2009-09-15 03:08:00,63.893,63.909,63.876,63.905,67160000.0
2009-09-15 03:09:00,63.9,63.9,63.878,63.878,9770000.0
2009-09-15 03:10:00,63.893,63.897,63.88,63.893,18210000.0
2009-09-15 03:11:00,63.878,63.888,63.852,63.868,69570000.0
2009-09-15 03:12:00,63.876,63.876,63.853,63.861,65060000.0
2009-09-15 03:13:00,63.88,63.88,63.859,63.876,15030000.0
2009-09-15 03:14:00,63.867,63.88,63.85,63.861,73800000.0
2009-09-15 03:15:00,63.882,63.882,63.856,63.868,61910000.0
2009-09-15 03:16:00,63.86,63.879,63.86,63.879,7140000.0
2009-09-15 03:17:00,63.891,63.892,63.869,63.886,13540000.0
2009-09-15 03:18:00,63.869,63.88,63.862,63.868,60990000.0
2009-09-15 03:19:00,63.855,63.876,63.853,63.863,11880000.0
2009-09-15 03:20:00,63.868,63.884,63.848,63.884,66790000.0
2009-09-15 03:21:00,63.882,63.882,63.844,63.867,71530000.0
2009-09-15 03:23:00,63.862,63.869,63.86,63.86,60570000.0
2009-09-15 03:24:00,63.861,63.874,63.855,63.874,66060000.0
2009-09-15 03:25:00,63.875,63.882,63.861,63.861,24710000.0
2009-09-15 03:26:00,63.871,63.884,63.866,63.875,67990000.0
2009-09-15 03:27:00,63.877,63.885,63.865,63.885,67560000.0
2009-09-15 03:28:00,63.865,63.89,63.865,63.885,116070000.0
2009-09-15 03:29:00,63.859,63.883,63.858,63.867,80700000.0
2009-09-15 03:30:00,63.872,63.872,63.852,63.867,74040000.0
2009-09-15 03:31:00,63.871,63.884,63.871,63.88,13750000.0
2009-09-15 03:32:00,63.868,63.868,63.835,63.837,9220000.0
2009-09-15 03:33:00,63.845,63.848,63.825,63.846,69270000.0
2009-09-15 03:34:00,63.85,63.851,63.832,63.849,13720000.0
2009-09-15 03:35:00,63.851,63.851,63.827,63.842,17760000.0
2009-09-15 03:36:00,63.846,63.846,63.819,63.829,65510000.0
2009-09-15 03:37:00,63.821,63.845,63.817,63.845,66050000.0
2009-09-15 03:38:00,63.849,63.852,63.834,63.846,72960000.0
2009-09-15 03:39:00,63.836,63.84,63.823,63.827,29360000.0
2009-09-15 03:40:00,63.822,63.861,63.822,63.861,68460000.0
2009-09-15 03:41:00,63.861,63.902,63.847,63.902,66520000.0
2009-09-15 03:42:00,63.893,63.9,63.866,63.886,116760000.0
2009-09-15 03:43:00,63.878,63.892,63.865,63.892,79360000.0
2009-09-15 03:44:00,63.89,63.911,63.89,63.899,68670000.0
2009-09-15 03:45:00,63.866,63.899,63.863,63.899,11510000.0
2009-09-15 03:46:00,63.884,63.915,63.884,63.915,102220000.0
2009-09-15 03:47:00,63.918,63.918,63.894,63.913,74730000.0
2009-09-15 03:48:00,63.935,63.935,63.887,63.891,57030000.0
2009-09-15 03:49:00,63.884,63.941,63.884,63.941,86580000.0
2009-09-15 03:50:00,63.947,63.96,63.928,63.947,113170000.0
2009-09-15 03:51:00,63.952,63.952,63.911,63.941,89750000.0
2009-09-15 03:52:00,63.935,63.958,63.935,63.945,129470000.0
2009-09-15 03:53:00,63.943,63.953,63.926,63.953,99750000.0
2009-09-15 03:54:00,63.955,63.961,63.942,63.956,69610000.0
2009-09-15 03:55:00,63.941,63.961,63.941,63.957,73760000.0
2009-09-15 03:56:00,63.945,63.952,63.933,63.933,78340000.0
2009-09-15 03:57:00,63.926,63.958,63.926,63.956,67890000.0
2009-09-15 03:58:00,63.97,63.972,63.947,63.972,69820000.0
2009-09-15 03:59:00,63.968,63.984,63.953,63.984,69040000.0
2009-09-15 04:00:00,63.982,63.982,63.952,63.975,26380000.0
2009-09-15 04:01:00,63.972,63.972,63.949,63.959,74250000.0
2009-09-15 04:02:00,63.958,63.973,63.956,63.973,69750000.0
2009-09-15 04:03:00,63.972,63.972,63.945,63.948,110160000.0
2009-09-15 04:04:00,63.958,63.982,63.942,63.968,75060000.0
2009-09-15 04:05:00,63.949,63.972,63.945,63.965,72860000.0
2009-09-15 04:06:00,63.959,63.961,63.946,63.946,12590000.0
2009-09-15 04:07:00,63.954,63.956,63.939,63.955,18070000.0
2009-09-15 04:08:00,63.948,63.96,63.943,63.943,75030000.0
2009-09-15 04:09:00,63.97,63.97,63.936,63.948,109250000.0
2009-09-15 04:10:00,63.948,63.954,63.938,63.954,84330000.0
2009-09-15 04:11:00,63.948,63.955,63.941,63.955,66440000.0
2009-09-15 04:12:00,63.95,63.95,63.925,63.936,13550000.0
2009-09-15 04:13:00,63.948,63.962,63.934,63.955,75620000.0
2009-09-15 04:14:00,63.96,63.974,63.953,63.974,77190000.0
2009-09-15 04:15:00,63.968,63.977,63.965,63.971,62880000.0
2009-09-15 04:16:00,63.985,63.985,63.957,63.96,69830000.0
2009-09-15 04:17:00,63.966,63.966,63.958,63.959,70890000.0
2009-09-15 04:18:00,63.964,63.964,63.954,63.958,24710000.0
2009-09-15 04:19:00,63.96,63.976,63.96,63.967,68250000.0
2009-09-15 04:20:00,63.967,63.973,63.962,63.968,64490000.0
2009-09-15 04:21:00,63.968,63.984,63.958,63.958,118590000.0
2009-09-15 04:23:00,63.966,63.966,63.952,63.958,71570000.0
2009-09-15 04:24:00,63.946,63.973,63.943,63.969,15450000.0
2009-09-15 04:25:00,63.968,63.995,63.957,63.995,76080000.0
2009-09-15 04:26:00,63.973,64.012,63.973,64.005,65050000.0
2009-09-15 04:27:00,64.018,64.03,63.997,64.017,65320000.0
2009-09-15 04:28:00,64.0,64.015,64.0,64.006,68280000.0
2009-09-15 04:29:00,64.003,64.011,63.994,64.004,28920000.0
2009-09-15 04:30:00,64.015,64.015,63.994,64.006,70740000.0
2009-09-15 04:31:00,64.004,64.01,63.982,64.003,66050000.0
2009-09-15 04:32:00,63.994,63.994,63.974,63.984,115480000.0
2009-09-15 04:33:00,64.003,64.003,63.975,63.988,76530000.0
2009-09-15 04:34:00,63.998,64.005,63.993,63.998,67520000.0
2009-09-15 04:35:00,64.015,64.022,63.984,64.004,16760000.0
2009-09-15 04:36:00,64.005,64.02,63.984,64.02,112810000.0
2009-09-15 04:37:00,64.019,64.051,64.016,64.044,75940000.0
2009-09-15 04:38:00,64.029,64.046,64.006,64.02,82010000.0
2009-09-15 04:39:00,64.032,64.032,64.015,64.027,71900000.0
2009-09-15 04:40:00,64.036,64.036,64.014,64.036,66240000.0
2009-09-15 04:41:00,64.035,64.035,64.002,64.025,63710000.0
2009-09-15 04:42:00,64.018,64.021,64.005,64.018,66330000.0
2009-09-15 04:43:00,64.026,64.03,64.014,64.026,26160000.0
2009-09-15 04:44:00,64.003,64.02,64.001,64.001,75900000.0
2009-09-15 04:45:00,64.023,64.023,63.997,64.001,67930000.0
2009-09-15 04:46:00,63.986,63.995,63.979,63.986,120270000.0
2009-09-15 04:47:00,63.996,63.996,63.974,63.977,83420000.0
2009-09-15 04:48:00,63.995,63.998,63.991,63.996,70850000.0
2009-09-15 04:49:00,64.006,64.006,64.001,64.006,15060000.0
2009-09-15 04:50:00,63.996,63.996,63.975,63.986,40220000.0
2009-09-15 04:51:00,63.993,64.01,63.993,64.006,44100000.0
2009-09-15 04:52:00,64.005,64.01,63.983,63.983,103220000.0
2009-09-15 04:53:00,64.005,64.005,63.982,63.997,72190000.0
2009-09-15 04:54:00,63.984,64.013,63.984,63.997,64050000.0
2009-09-15 04:55:00,63.983,63.996,63.955,63.971,81800000.0
2009-09-15 04:56:00,63.985,63.985,63.965,63.977,112780000.0
2009-09-15 04:57:00,63.965,63.982,63.956,63.965,85720000.0
2009-09-15 04:58:00,63.961,63.995,63.955,63.995,139740000.0
2009-09-15 04:59:00,63.97,63.98,63.963,63.966,110710000.0
2009-09-15 05:00:00,63.984,64.001,63.965,64.001,73520000.0
2009-09-15 05:01:00,63.994,64.024,63.994,64.016,78640000.0
2009-09-15 05:02:00,64.013,64.013,63.993,64.001,77040000.0
2009-09-15 05:03:00,63.999,64.014,63.994,63.994,73930000.0
2009-09-15 05:04:00,64.0,64.015,63.985,63.997,64540000.0
2009-09-15 05:05:00,63.987,63.993,63.975,63.993,72750000.0
2009-09-15 05:06:00,64.004,64.004,63.985,63.995,24050000.0
2009-09-15 05:07:00,63.978,63.991,63.974,63.978,70950000.0
2009-09-15 05:08:00,63.969,63.995,63.969,63.995,72610000.0
2009-09-15 05:09:00,63.988,63.99,63.985,63.986,123130000.0
2009-09-15 05:11:00,64.005,64.008,63.999,63.999,82170000.0
2009-09-15 05:12:00,63.983,63.992,63.983,63.992,4140000.0
2009-09-15 05:14:00,63.98,63.992,63.972,63.972,75130000.0
2009-09-15 05:15:00,63.989,63.991,63.974,63.988,71290000.0
2009-09-15 05:16:00,63.975,63.977,63.975,63.977,3750000.0
2009-09-15 05:17:00,63.995,63.997,63.979,63.997,74130000.0
2009-09-15 05:18:00,63.985,63.991,63.972,63.978,115200000.0
2009-09-15 05:19:00,63.977,63.981,63.969,63.976,92390000.0
2009-09-15 05:20:00,63.984,63.993,63.972,63.985,141100000.0
2009-09-15 05:21:00,63.99,63.99,63.971,63.99,110270000.0
2009-09-15 05:22:00,63.988,64.004,63.982,63.987,73690000.0
2009-09-15 05:23:00,63.99,64.001,63.982,63.989,77310000.0
2009-09-15 05:24:00,63.97,63.99,63.969,63.985,78270000.0
2009-09-15 05:25:00,63.996,64.002,63.984,63.997,66610000.0
2009-09-15 05:26:00,64.01,64.01,63.998,63.998,64820000.0
2009-09-15 05:27:00,64.013,64.013,63.993,63.993,74820000.0
2009-09-15 05:28:00,64.0,64.01,63.996,64.008,22380000.0
2009-09-15 05:29:00,63.993,64.024,63.993,64.009,69980000.0
2009-09-15 05:30:00,64.014,64.014,63.986,63.989,67310000.0
2009-09-15 05:31:00,63.983,64.011,63.983,63.991,113070000.0
2009-09-15 05:32:00,64.0,64.015,64.0,64.008,81030000.0
2009-09-15 05:33:00,64.018,64.018,64.009,64.009,78770000.0
2009-09-15 05:34:00,64.015,64.026,64.007,64.026,10700000.0
2009-09-15 05:35:00,64.019,64.026,64.012,64.026,73770000.0
2009-09-15 05:36:00,64.011,64.02,64.002,64.009,18030000.0
2009-09-15 05:37:00,63.998,64.009,63.979,63.995,24110000.0
2009-09-15 05:38:00,63.988,63.994,63.984,63.994,72950000.0
2009-09-15 05:39:00,63.985,64.002,63.973,63.989,70510000.0
2009-09-15 05:40:00,63.981,64.003,63.981,63.989,123090000.0
2009-09-15 05:41:00,63.998,64.003,63.993,64.003,81050000.0
2009-09-15 05:42:00,64.008,64.008,63.999,63.999,72600000.0
2009-09-15 05:43:00,64.0,64.006,64.0,64.006,3770000.0
2009-09-15 05:44:00,63.991,64.006,63.991,64.006,80920000.0
2009-09-15 05:45:00,63.997,63.997,63.983,63.996,70820000.0
2009-09-15 05:46:00,63.987,63.998,63.984,63.998,8450000.0
2009-09-15 05:47:00,63.998,63.999,63.997,63.998,73860000.0
2009-09-15 05:48:00,64.0,64.005,63.991,63.998,69860000.0
2009-09-15 05:49:00,64.003,64.003,63.981,63.981,110420000.0
2009-09-15 05:50:00,63.988,63.99,63.986,63.987,78650000.0
2009-09-15 05:51:00,64.002,64.002,63.974,63.974,72540000.0
2009-09-15 05:52:00,63.977,63.991,63.972,63.987,15040000.0
2009-09-15 05:53:00,63.989,63.998,63.989,63.997,73960000.0
2009-09-15 05:54:00,63.989,63.99,63.975,63.975,8640000.0
2009-09-15 05:55:00,63.981,63.994,63.974,63.987,80050000.0
2009-09-15 05:56:00,63.977,63.98,63.964,63.979,70480000.0
2009-09-15 05:57:00,63.981,63.981,63.97,63.978,7700000.0
2009-09-15 05:58:00,63.983,63.986,63.964,63.986,90180000.0
2009-09-15 05:59:00,63.985,63.985,63.955,63.969,101020000.0
2009-09-15 06:00:00,63.984,63.984,63.966,63.975,70680000.0
2009-09-15 06:01:00,63.983,63.983,63.963,63.973,77290000.0
2009-09-15 06:02:00,63.971,63.988,63.967,63.984,76810000.0
2009-09-15 06:03:00,63.978,63.992,63.964,63.978,66540000.0
2009-09-15 06:04:00,63.973,63.984,63.964,63.984,58120000.0
2009-09-15 06:05:00,63.982,63.987,63.962,63.976,93490000.0
2009-09-15 06:06:00,64.0,64.011,63.969,64.011,81090000.0
2009-09-15 06:07:00,64.006,64.024,63.99,64.018,114730000.0
2009-09-15 06:08:00,64.013,64.043,64.008,64.043,64350000.0
2009-09-15 06:09:00,64.034,64.034,64.011,64.011,58410000.0
2009-09-15 06:10:00,64.026,64.037,64.016,64.026,63060000.0
2009-09-15 06:11:00,64.032,64.033,64.021,64.032,98870000.0
2009-09-15 06:12:00,64.033,64.033,64.014,64.027,129230000.0
2009-09-15 06:13:00,64.029,64.043,64.025,64.037,66730000.0
2009-09-15 06:14:00,64.025,64.031,64.002,64.006,84000000.0
2009-09-15 06:15:00,64.012,64.025,64.0,64.002,86160000.0
2009-09-15 06:16:00,64.011,64.037,64.004,64.035,107690000.0
2009-09-15 06:17:00,64.028,64.047,64.017,64.039,77970000.0
2009-09-15 06:18:00,64.028,64.035,64.015,64.035,58650000.0
2009-09-15 06:19:00,64.02,64.035,64.014,64.018,41950000.0
2009-09-15 06:20:00,64.019,64.024,64.004,64.024,40240000.0
2009-09-15 06:21:00,64.035,64.035,64.005,64.017,70880000.0
2009-09-15 06:23:00,64.02,64.034,64.02,64.027,70840000.0
2009-09-15 06:24:00,64.027,64.033,64.015,64.033,89460000.0
2009-09-15 06:25:00,64.033,64.033,64.013,64.025,58020000.0
2009-09-15 06:26:00,64.035,64.035,64.03,64.03,62090000.0
2009-09-15 06:27:00,64.034,64.034,64.016,64.028,87810000.0
2009-09-15 06:28:00,64.028,64.033,64.013,64.019,79960000.0
2009-09-15 06:29:00,64.0,64.026,64.0,64.026,73730000.0
2009-09-15 06:30:00,64.036,64.036,64.003,64.011,95160000.0
2009-09-15 06:31:00,64.0,64.011,64.0,64.007,42060000.0
2009-09-15 06:32:00,64.015,64.015,63.993,64.007,55720000.0
2009-09-15 06:33:00,64.013,64.013,63.993,64.007,65700000.0
2009-09-15 06:34:00,64.015,64.015,63.98,63.98,84230000.0
2009-09-15 06:35:00,63.996,64.004,63.975,64.004,73650000.0
2009-09-15 06:36:00,63.998,64.004,63.982,63.99,45340000.0
2009-09-15 06:37:00,63.992,64.001,63.984,63.996,118860000.0
2009-09-15 06:38:00,63.989,64.004,63.981,64.004,118300000.0
2009-09-15 06:39:00,63.998,64.003,63.989,63.989,77500000.0
2009-09-15 06:40:00,63.999,64.012,63.992,64.006,70090000.0
2009-09-15 06:41:00,64.005,64.01,63.992,63.995,94430000.0
2009-09-15 06:42:00,64.013,64.013,64.001,64.01,117060000.0
2009-09-15 06:43:00,63.992,64.013,63.992,64.01,35570000.0
2009-09-15 06:44:00,64.006,64.011,63.993,64.011,40440000.0
2009-09-15 06:45:00,64.022,64.022,63.995,64.01,56560000.0
2009-09-15 06:46:00,64.003,64.013,64.003,64.009,13190000.0
2009-09-15 06:47:00,63.992,64.015,63.992,64.015,33740000.0
2009-09-15 06:48:00,64.005,64.005,63.985,63.998,68920000.0
2009-09-15 06:49:00,63.998,64.004,63.985,63.989,27800000.0
2009-09-15 06:50:00,63.993,64.001,63.982,63.996,87630000.0
2009-09-15 06:51:00,64.016,64.016,63.998,63.998,97590000.0
2009-09-15 06:52:00,64.005,64.006,63.985,64.006,40130000.0
2009-09-15 06:53:00,64.001,64.012,63.995,64.012,41400000.0
2009-09-15 06:54:00,64.008,64.01,63.992,64.006,57790000.0
2009-09-15 06:55:00,64.0,64.011,63.995,63.995,68970000.0
2009-09-15 06:56:00,64.006,64.007,63.999,64.0,110680000.0
2009-09-15 06:57:00,63.997,64.0,63.997,64.0,76630000.0
2009-09-15 06:58:00,63.997,64.003,63.987,63.99,131860000.0
2009-09-15 06:59:00,63.98,63.994,63.98,63.99,94660000.0
2009-09-15 07:00:00,64.002,64.002,63.972,63.999,43680000.0
2009-09-15 07:01:00,63.997,64.004,63.997,64.0,32190000.0
2009-09-15 07:02:00,63.998,64.015,63.992,64.006,41110000.0
2009-09-15 07:03:00,64.005,64.014,63.995,63.999,47700000.0
2009-09-15 07:04:00,63.998,64.011,63.992,63.997,34050000.0
2009-09-15 07:05:00,64.007,64.007,63.976,63.985,15770000.0
2009-09-15 07:06:00,64.004,64.004,63.975,63.993,44190000.0
2009-09-15 07:07:00,63.99,64.006,63.99,63.997,54810000.0
2009-09-15 07:08:00,63.996,63.996,63.981,63.988,54640000.0
2009-09-15 07:09:00,64.003,64.003,63.977,63.979,48350000.0
2009-09-15 07:10:00,63.971,63.976,63.971,63.976,46540000.0
2009-09-15 07:11:00,63.979,63.993,63.979,63.987,36660000.0
2009-09-15 07:12:00,63.993,63.993,63.965,63.98,91580000.0
2009-09-15 07:13:00,63.978,63.983,63.961,63.967,75440000.0
2009-09-15 07:14:00,63.956,63.962,63.95,63.958,53650000.0
2009-09-15 07:15:00,63.964,63.966,63.958,63.966,37580000.0
2009-09-15 07:16:00,63.972,63.972,63.954,63.959,31190000.0
2009-09-15 07:17:00,63.966,63.983,63.966,63.978,22480000.0
2009-09-15 07:18:00,63.988,63.997,63.982,63.997,76970000.0
2009-09-15 07:19:00,63.997,64.0,63.974,63.974,66030000.0
2009-09-15 07:20:00,63.98,63.995,63.98,63.989,38920000.0
2009-09-15 07:21:00,63.987,63.996,63.987,63.996,70160000.0
2009-09-15 07:22:00,63.988,63.989,63.987,63.988,103970000.0
2009-09-15 07:24:00,63.995,63.995,63.967,63.978,45510000.0
2009-09-15 07:25:00,63.984,63.984,63.963,63.974,30210000.0
2009-09-15 07:26:00,63.989,63.993,63.981,63.987,54530000.0
2009-09-15 07:27:00,63.987,63.987,63.971,63.985,117990000.0
2009-09-15 07:28:00,63.989,63.99,63.985,63.988,62040000.0
2009-09-15 07:29:00,63.984,63.994,63.973,63.994,78560000.0
2009-09-15 07:30:00,63.986,63.99,63.972,63.986,43210000.0
2009-09-15 07:31:00,63.981,63.989,63.972,63.986,83270000.0
2009-09-15 07:32:00,63.986,63.994,63.973,63.994,91560000.0
2009-09-15 07:33:00,63.986,63.994,63.973,63.994,72810000.0
2009-09-15 07:34:00,63.99,63.995,63.984,63.995,69740000.0
2009-09-15 07:35:00,63.99,64.002,63.99,63.996,113770000.0
2009-09-15 07:36:00,63.978,63.986,63.978,63.985,115550000.0
2009-09-15 07:37:00,63.983,63.995,63.983,63.995,90640000.0
2009-09-15 07:38:00,63.978,63.994,63.978,63.986,87190000.0
2009-09-15 07:39:00,63.995,63.995,63.98,63.98,87800000.0
2009-09-15 07:40:00,64.003,64.003,63.99,63.99,72190000.0
2009-09-15 07:41:00,64.005,64.03,63.997,64.027,106070000.0
2009-09-15 07:42:00,64.027,64.046,64.008,64.045,79920000.0
2009-09-15 07:43:00,64.032,64.054,64.024,64.039,83440000.0
2009-09-15 07:44:00,64.03,64.042,64.027,64.034,75640000.0
2009-09-15 07:45:00,64.043,64.044,64.03,64.038,81330000.0
2009-09-15 07:46:00,64.032,64.051,64.032,64.045,81320000.0
2009-09-15 07:47:00,64.047,64.054,64.034,64.047,71950000.0
2009-09-15 07:48:00,64.039,64.051,64.035,64.047,86630000.0
2009-09-15 07:49:00,64.03,64.042,64.022,64.039,79660000.0
2009-09-15 07:50:00,64.028,64.034,64.023,64.027,94230000.0
2009-09-15 07:51:00,64.028,64.034,64.022,64.028,72640000.0
2009-09-15 07:52:00,64.038,64.045,64.026,64.038,125490000.0
2009-09-15 07:53:00,64.03,64.036,64.029,64.031,108940000.0
2009-09-15 07:54:00,64.034,64.034,63.999,63.999,103350000.0
2009-09-15 07:55:00,64.018,64.019,64.002,64.015,61320000.0
2009-09-15 07:56:00,64.013,64.022,64.005,64.016,97340000.0
2009-09-15 07:57:00,64.028,64.031,64.006,64.031,75360000.0
2009-09-15 07:58:00,64.028,64.033,64.016,64.033,58130000.0
2009-09-15 07:59:00,64.01,64.035,64.01,64.035,23340000.0
2009-09-15 08:00:00,64.052,64.052,64.017,64.022,79790000.0
2009-09-15 08:01:00,64.029,64.034,64.016,64.026,45970000.0
2009-09-15 08:02:00,64.011,64.032,64.011,64.022,99850000.0
2009-09-15 08:03:00,64.025,64.039,64.004,64.024,131270000.0
2009-09-15 08:04:00,64.012,64.028,64.004,64.008,56810000.0
2009-09-15 08:05:00,64.017,64.024,64.012,64.012,49080000.0
2009-09-15 08:06:00,64.023,64.023,64.01,64.013,64350000.0
2009-09-15 08:07:00,64.006,64.015,64.005,64.01,111450000.0
2009-09-15 08:08:00,64.021,64.032,64.015,64.028,45500000.0
2009-09-15 08:09:00,64.025,64.028,64.004,64.026,54060000.0
2009-09-15 08:10:00,64.038,64.06,64.024,64.058,47640000.0
2009-09-15 08:11:00,64.046,64.052,64.027,64.046,71270000.0
2009-09-15 08:12:00,64.039,64.057,64.039,64.057,70130000.0
2009-09-15 08:13:00,64.041,64.057,64.032,64.032,48440000.0
2009-09-15 08:14:00,64.049,64.051,64.015,64.032,59340000.0
2009-09-15 08:15:00,64.036,64.036,64.019,64.027,51290000.0
2009-09-15 08:16:00,64.023,64.023,63.997,63.997,60260000.0
2009-09-15 08:17:00,63.989,64.008,63.984,63.996,41820000.0
2009-09-15 08:18:00,63.992,63.992,63.967,63.973,42310000.0
2009-09-15 08:19:00,63.967,63.985,63.956,63.985,103900000.0
2009-09-15 08:20:00,63.96,63.973,63.955,63.973,146380000.0
2009-09-15 08:21:00,63.968,63.982,63.955,63.964,92120000.0
2009-09-15 08:22:00,63.974,63.982,63.956,63.968,74110000.0
2009-09-15 08:23:00,63.953,63.982,63.953,63.958,67000000.0
2009-09-15 08:24:00,63.98,63.98,63.952,63.952,27460000.0
2009-09-15 08:25:00,63.967,63.974,63.955,63.974,49330000.0
2009-09-15 08:26:00,63.959,63.982,63.957,63.976,81530000.0
2009-09-15 08:27:00,63.987,63.995,63.971,63.985,119190000.0
2009-09-15 08:28:00,63.995,63.995,63.97,63.977,40550000.0
2009-09-15 08:29:00,63.98,63.991,63.966,63.966,35810000.0
2009-09-15 08:30:00,63.984,63.989,63.965,63.97,35550000.0
2009-09-15 08:31:00,63.977,63.99,63.969,63.971,36410000.0
2009-09-15 08:32:00,63.979,63.994,63.973,63.973,67520000.0
2009-09-15 08:33:00,64.013,64.013,63.979,64.0,60840000.0
2009-09-15 08:34:00,64.003,64.003,63.976,63.999,131460000.0
2009-09-15 08:35:00,63.99,64.003,63.982,64.003,95210000.0
2009-09-15 08:36:00,64.016,64.025,64.006,64.017,99370000.0
2009-09-15 08:37:00,64.019,64.032,64.016,64.026,121910000.0
2009-09-15 08:38:00,64.027,64.029,64.003,64.021,105040000.0
2009-09-15 08:39:00,64.009,64.032,64.0,64.008,94540000.0
2009-09-15 08:40:00,64.028,64.036,64.016,64.036,42870000.0
2009-09-15 08:41:00,64.036,64.045,64.018,64.045,36830000.0
2009-09-15 08:42:00,64.054,64.054,64.026,64.036,33550000.0
2009-09-15 08:43:00,64.028,64.043,64.014,64.028,49520000.0
2009-09-15 08:44:00,64.023,64.038,64.02,64.028,16530000.0
2009-09-15 08:45:00,64.044,64.044,64.022,64.035,39560000.0
2009-09-15 08:46:00,64.025,64.025,64.011,64.025,43040000.0
2009-09-15 08:47:00,64.021,64.033,64.02,64.028,111410000.0
2009-09-15 08:48:00,64.035,64.035,64.016,64.029,72970000.0
2009-09-15 08:49:00,64.024,64.024,64.0,64.0,71340000.0
2009-09-15 08:50:00,64.007,64.012,63.984,64.005,97700000.0
2009-09-15 08:51:00,64.017,64.031,64.0,64.023,126630000.0
2009-09-15 08:52:00,64.035,64.041,64.025,64.033,92840000.0
2009-09-15 08:53:00,64.029,64.036,64.028,64.031,163680000.0
2009-09-15 08:54:00,64.047,64.054,64.024,64.037,124660000.0
2009-09-15 08:55:00,64.039,64.039,63.994,64.006,83600000.0
2009-09-15 08:56:00,64.013,64.043,64.004,64.043,88950000.0
2009-09-15 08:57:00,64.036,64.036,64.015,64.028,87530000.0
2009-09-15 08:58:00,64.011,64.026,64.004,64.019,74740000.0
2009-09-15 08:59:00,64.021,64.042,64.008,64.042,74590000.0
2009-09-15 09:00:00,64.023,64.062,64.02,64.062,75690000.0
2009-09-15 09:01:00,64.058,64.061,64.028,64.037,26720000.0
2009-09-15 09:02:00,64.009,64.047,63.999,64.012,79870000.0
2009-09-15 09:03:00,64.031,64.039,63.979,63.984,78460000.0
2009-09-15 09:04:00,63.974,64.019,63.974,63.99,129110000.0
2009-09-15 09:05:00,64.019,64.019,63.981,63.995,88190000.0
2009-09-15 09:06:00,63.989,64.003,63.974,63.995,80510000.0
2009-09-15 09:07:00,63.968,63.985,63.964,63.964,10150000.0
2009-09-15 09:08:00,63.967,63.992,63.958,63.973,80340000.0
2009-09-15 09:09:00,63.972,63.996,63.964,63.993,133580000.0
2009-09-15 09:10:00,64.003,64.003,63.97,63.986,91000000.0
2009-09-15 09:11:00,63.995,63.995,63.964,63.987,82510000.0
2009-09-15 09:12:00,64.005,64.005,63.973,63.991,11840000.0
2009-09-15 09:13:00,63.985,63.992,63.966,63.992,25360000.0
2009-09-15 09:14:00,63.994,63.994,63.964,63.968,77720000.0
2009-09-15 09:15:00,63.988,64.002,63.972,63.972,74930000.0
2009-09-15 09:16:00,63.984,63.991,63.954,63.96,125130000.0
2009-09-15 09:17:00,63.978,63.992,63.965,63.992,93490000.0
2009-09-15 09:18:00,63.989,63.995,63.983,63.989,73220000.0
2009-09-15 09:19:00,63.992,63.992,63.966,63.966,6060000.0
2009-09-15 09:20:00,63.952,63.98,63.944,63.977,79210000.0
2009-09-15 09:21:00,63.982,63.99,63.963,63.982,18480000.0
2009-09-15 09:22:00,63.993,63.993,63.966,63.976,108500000.0
2009-09-15 09:23:00,63.974,63.992,63.967,63.987,93830000.0
2009-09-15 09:24:00,63.992,63.992,63.958,63.991,85730000.0
2009-09-15 09:25:00,63.994,63.996,63.953,63.985,42910000.0
2009-09-15 09:26:00,63.983,64.009,63.974,64.003,38180000.0
2009-09-15 09:27:00,63.998,64.022,63.98,64.015,28190000.0
2009-09-15 09:28:00,63.996,64.039,63.996,64.012,42130000.0
2009-09-15 09:29:00,64.003,64.038,64.003,64.027,20280000.0
2009-09-15 09:30:00,64.046,64.061,64.019,64.025,42420000.0
2009-09-15 09:31:00,64.028,64.055,64.018,64.055,49290000.0
2009-09-15 09:32:00,64.021,64.075,64.021,64.05,105200000.0
2009-09-15 09:33:00,64.053,64.053,64.027,64.045,80130000.0
2009-09-15 09:34:00,64.035,64.042,64.004,64.026,68440000.0
2009-09-15 09:35:00,64.015,64.032,64.006,64.027,86480000.0
2009-09-15 09:36:00,64.034,64.034,64.006,64.023,126720000.0
2009-09-15 09:37:00,64.015,64.023,63.994,64.013,106040000.0
2009-09-15 09:38:00,63.991,64.027,63.991,64.015,162450000.0
2009-09-15 09:39:00,64.025,64.028,64.007,64.024,114440000.0
2009-09-15 09:40:00,64.018,64.038,63.992,64.008,83430000.0
2009-09-15 09:41:00,64.008,64.026,63.997,64.026,90700000.0
2009-09-15 09:42:00,64.016,64.019,63.987,63.993,84070000.0
2009-09-15 09:43:00,64.0,64.013,63.991,64.008,74500000.0
2009-09-15 09:44:00,63.999,64.005,63.991,63.998,76420000.0
2009-09-15 09:45:00,64.013,64.013,63.982,63.982,83700000.0
2009-09-15 09:46:00,63.987,63.996,63.966,63.969,28970000.0
2009-09-15 09:47:00,63.96,63.99,63.96,63.986,82960000.0
2009-09-15 09:48:00,63.996,64.005,63.991,63.991,68600000.0
2009-09-15 09:49:00,63.999,64.003,63.988,63.988,127240000.0
2009-09-15 09:50:00,63.997,63.997,63.988,63.988,91800000.0
2009-09-15 09:51:00,63.996,63.996,63.981,63.981,88120000.0
2009-09-15 09:52:00,63.982,63.982,63.97,63.97,9010000.0
2009-09-15 09:53:00,63.976,63.977,63.97,63.972,93250000.0
2009-09-15 09:54:00,63.975,63.975,63.96,63.965,127800000.0
2009-09-15 09:55:00,63.977,63.98,63.96,63.96,59510000.0
2009-09-15 09:56:00,63.965,63.974,63.96,63.96,51170000.0
2009-09-15 09:57:00,63.978,63.992,63.972,63.981,62930000.0
2009-09-15 09:58:00,63.984,63.993,63.981,63.981,114410000.0
2009-09-15 09:59:00,63.986,63.986,63.972,63.985,45860000.0
2009-09-15 10:00:00,63.988,63.988,63.975,63.979,58310000.0
2009-09-15 10:01:00,63.984,63.989,63.978,63.989,47230000.0
2009-09-15 10:02:00,63.979,63.985,63.971,63.971,76990000.0
2009-09-15 10:03:00,63.977,63.98,63.952,63.952,65840000.0
2009-09-15 10:04:00,63.956,63.956,63.936,63.954,53480000.0
2009-09-15 10:05:00,63.955,63.955,63.942,63.955,65660000.0
2009-09-15 10:06:00,63.946,63.953,63.932,63.932,51930000.0
2009-09-15 10:07:00,63.934,63.959,63.934,63.938,70360000.0
2009-09-15 10:08:00,63.941,63.97,63.941,63.957,35930000.0
2009-09-15 10:09:00,63.974,63.974,63.949,63.949,44560000.0
2009-09-15 10:10:00,63.955,63.955,63.944,63.95,103850000.0
2009-09-15 10:11:00,63.953,63.953,63.933,63.933,145900000.0
2009-09-15 10:12:00,63.946,63.949,63.928,63.939,88460000.0
2009-09-15 10:13:00,63.932,63.944,63.932,63.932,80880000.0
2009-09-15 10:14:00,63.936,63.936,63.922,63.933,60040000.0
2009-09-15 10:15:00,63.944,63.944,63.931,63.931,30060000.0
2009-09-15 10:16:00,63.935,63.935,63.931,63.931,53990000.0
2009-09-15 10:17:00,63.948,63.951,63.932,63.939,81370000.0
2009-09-15 10:18:00,63.947,63.947,63.939,63.946,126580000.0
2009-09-15 10:19:00,63.951,63.964,63.951,63.953,37460000.0
2009-09-15 10:20:00,63.96,63.967,63.952,63.958,34090000.0
2009-09-15 10:21:00,63.956,63.965,63.951,63.957,36390000.0
2009-09-15 10:22:00,63.96,63.975,63.96,63.975,31000000.0
2009-09-15 10:23:00,63.977,63.978,63.97,63.977,69460000.0
2009-09-15 10:24:00,63.983,63.983,63.964,63.972,61750000.0
2009-09-15 10:25:00,63.978,63.978,63.967,63.968,129730000.0
2009-09-15 10:26:00,63.977,63.977,63.97,63.97,93540000.0
2009-09-15 10:27:00,63.986,63.993,63.973,63.973,98440000.0
2009-09-15 10:28:00,63.967,63.98,63.967,63.971,112530000.0
2009-09-15 10:29:00,63.972,63.98,63.971,63.975,94370000.0
2009-09-15 10:30:00,63.986,63.986,63.957,63.973,86910000.0
2009-09-15 10:31:00,63.957,63.988,63.946,63.988,42760000.0
2009-09-15 10:32:00,63.993,63.993,63.956,63.956,35170000.0
2009-09-15 10:33:00,63.98,63.98,63.947,63.953,30800000.0
2009-09-15 10:34:00,63.961,63.979,63.942,63.942,39140000.0
2009-09-15 10:35:00,63.958,63.967,63.952,63.967,15790000.0
2009-09-15 10:36:00,63.973,63.983,63.951,63.983,37820000.0
2009-09-15 10:37:00,63.968,63.982,63.961,63.977,47840000.0
2009-09-15 10:38:00,63.995,63.995,63.97,63.994,100280000.0
2009-09-15 10:39:00,63.983,63.983,63.961,63.983,74660000.0
2009-09-15 10:40:00,63.98,63.991,63.976,63.991,65560000.0
2009-09-15 10:41:00,63.984,63.993,63.973,63.979,90570000.0
2009-09-15 10:42:00,63.999,64.003,63.978,64.003,136430000.0
2009-09-15 10:43:00,63.989,64.008,63.977,63.981,94290000.0
2009-09-15 10:44:00,63.984,63.996,63.98,63.996,159380000.0
2009-09-15 10:45:00,64.002,64.002,63.974,63.979,121200000.0
2009-09-15 10:46:00,63.968,64.0,63.968,63.998,77390000.0
2009-09-15 10:47:00,63.998,64.015,63.984,64.015,86180000.0
2009-09-15 10:48:00,64.023,64.023,63.988,64.006,86990000.0
2009-09-15 10:49:00,64.004,64.004,63.96,63.969,71750000.0
2009-09-15 10:50:00,63.972,64.003,63.97,63.995,69820000.0
2009-09-15 10:51:00,63.963,63.995,63.963,63.985,75150000.0
2009-09-15 10:52:00,63.984,63.984,63.964,63.974,25770000.0
2009-09-15 10:53:00,63.987,63.993,63.983,63.987,82810000.0
2009-09-15 10:54:00,63.987,63.991,63.966,63.972,76380000.0
2009-09-15 10:55:00,63.985,63.985,63.964,63.982,122080000.0
2009-09-15 10:56:00,63.963,63.992,63.963,63.985,89540000.0
2009-09-15 10:57:00,63.982,63.982,63.953,63.961,78670000.0
2009-09-15 10:58:00,63.957,63.979,63.957,63.978,8270000.0
2009-09-15 10:59:00,63.979,63.992,63.958,63.992,59830000.0
2009-09-15 11:00:00,63.989,63.989,63.938,63.967,85940000.0
2009-09-15 11:01:00,63.964,63.964,63.931,63.949,64260000.0
2009-09-15 11:02:00,63.963,63.982,63.955,63.982,85710000.0
2009-09-15 11:03:00,63.99,63.99,63.964,63.974,107320000.0
2009-09-15 11:04:00,63.986,63.999,63.972,63.994,102470000.0
2009-09-15 11:05:00,63.985,63.989,63.971,63.971,57990000.0
2009-09-15 11:06:00,64.004,64.004,63.976,63.979,72250000.0
2009-09-15 11:07:00,63.961,63.985,63.961,63.979,94090000.0
2009-09-15 11:08:00,63.968,63.978,63.954,63.978,115360000.0
2009-09-15 11:09:00,63.971,63.981,63.946,63.962,93170000.0
2009-09-15 11:10:00,63.965,63.999,63.965,63.989,73590000.0
2009-09-15 11:11:00,63.97,64.003,63.97,64.003,40260000.0
2009-09-15 11:12:00,64.001,64.001,63.975,63.994,87780000.0
2009-09-15 11:13:00,63.987,64.001,63.975,63.981,106520000.0
2009-09-15 11:14:00,63.989,64.001,63.982,63.998,103620000.0
2009-09-15 11:15:00,64.008,64.008,63.984,64.0,114610000.0
2009-09-15 11:16:00,63.998,64.003,63.975,64.003,124660000.0
2009-09-15 11:17:00,63.997,64.004,63.981,64.004,117450000.0
2009-09-15 11:18:00,64.008,64.011,63.985,64.005,79600000.0
2009-09-15 11:19:00,63.977,64.001,63.977,63.995,115300000.0
2009-09-15 11:20:00,63.963,63.983,63.963,63.971,69090000.0
2009-09-15 11:21:00,63.991,63.991,63.966,63.971,71120000.0
2009-09-15 11:22:00,63.963,63.989,63.963,63.978,88090000.0
2009-09-15 11:23:00,63.968,63.981,63.965,63.974,82430000.0
2009-09-15 11:24:00,63.979,63.992,63.969,63.987,59660000.0
2009-09-15 11:25:00,63.981,63.994,63.981,63.994,93640000.0
2009-09-15 11:26:00,63.994,63.994,63.966,63.968,71730000.0
2009-09-15 11:27:00,63.992,63.992,63.966,63.979,83620000.0
2009-09-15 11:28:00,63.964,63.991,63.963,63.963,88320000.0
2009-09-15 11:29:00,63.976,63.99,63.959,63.961,67010000.0
2009-09-15 11:30:00,63.981,63.981,63.954,63.96,98280000.0
2009-09-15 11:31:00,63.972,63.986,63.972,63.986,103910000.0
2009-09-15 11:32:00,63.971,63.984,63.971,63.984,85680000.0
2009-09-15 11:33:00,63.995,63.995,63.956,63.984,81280000.0
2009-09-15 11:34:00,63.969,63.988,63.967,63.967,77530000.0
2009-09-15 11:35:00,63.977,63.991,63.965,63.979,68680000.0
2009-09-15 11:36:00,63.976,63.981,63.965,63.97,58950000.0
2009-09-15 11:37:00,63.974,63.98,63.959,63.967,99170000.0
2009-09-15 11:38:00,63.975,63.979,63.961,63.961,90540000.0
2009-09-15 11:39:00,63.961,63.983,63.961,63.976,108630000.0
2009-09-15 11:40:00,63.977,63.985,63.973,63.985,62460000.0
2009-09-15 11:41:00,63.979,63.993,63.972,63.979,65390000.0
2009-09-15 11:42:00,63.989,63.996,63.984,63.987,61520000.0
2009-09-15 11:43:00,63.989,63.998,63.989,63.996,114890000.0
2009-09-15 11:44:00,63.998,64.003,63.991,63.991,149360000.0
2009-09-15 11:45:00,64.005,64.005,64.001,64.004,80380000.0
2009-09-15 11:46:00,64.004,64.006,63.995,63.996,88300000.0
2009-09-15 11:47:00,64.005,64.024,64.004,64.008,95660000.0
2009-09-15 11:48:00,64.009,64.016,63.994,63.994,111500000.0
2009-09-15 11:49:00,63.999,64.003,63.993,64.001,87320000.0
2009-09-15 11:50:00,64.004,64.007,63.993,64.007,60360000.0
2009-09-15 11:51:00,63.997,63.997,63.989,63.989,50070000.0
2009-09-15 11:53:00,63.991,64.003,63.991,63.999,70330000.0
2009-09-15 11:54:00,64.006,64.007,63.999,63.999,64600000.0
2009-09-15 11:55:00,64.018,64.025,64.01,64.01,66810000.0
2009-09-15 11:56:00,64.025,64.025,64.003,64.016,95930000.0
2009-09-15 11:57:00,64.024,64.03,64.002,64.025,55730000.0
2009-09-15 11:58:00,64.017,64.021,64.003,64.013,55100000.0
2009-09-15 11:59:00,64.017,64.026,64.017,64.019,79650000.0
2009-09-15 12:00:00,64.034,64.034,64.014,64.018,75390000.0
2009-09-15 12:01:00,64.026,64.026,64.013,64.013,77000000.0
2009-09-15 12:02:00,64.018,64.023,64.008,64.017,88510000.0
2009-09-15 12:03:00,64.009,64.02,64.007,64.016,37460000.0
2009-09-15 12:04:00,64.019,64.034,64.019,64.024,54090000.0
2009-09-15 12:05:00,64.009,64.014,64.002,64.009,69390000.0
2009-09-15 12:06:00,64.025,64.025,64.012,64.017,78620000.0
2009-09-15 12:07:00,64.016,64.023,64.008,64.018,65260000.0
2009-09-15 12:08:00,64.029,64.036,64.016,64.03,42370000.0
2009-09-15 12:09:00,64.028,64.031,64.014,64.019,113080000.0
2009-09-15 12:10:00,64.025,64.029,64.007,64.011,116600000.0
2009-09-15 12:11:00,64.002,64.018,64.002,64.006,70100000.0
2009-09-15 12:12:00,64.013,64.013,63.998,64.005,69970000.0
2009-09-15 12:13:00,63.998,64.012,63.998,64.005,103670000.0
2009-09-15 12:14:00,64.006,64.013,64.002,64.002,103630000.0
2009-09-15 12:15:00,63.992,64.011,63.987,63.999,40210000.0
2009-09-15 12:16:00,63.992,64.005,63.991,63.991,39310000.0
2009-09-15 12:17:00,63.995,63.998,63.99,63.998,51050000.0
2009-09-15 12:18:00,63.996,64.032,63.996,64.032,20140000.0
2009-09-15 12:19:00,64.011,64.021,63.994,63.994,36180000.0
2009-09-15 12:20:00,64.001,64.022,63.995,64.019,60820000.0
2009-09-15 12:21:00,64.016,64.033,64.007,64.026,29530000.0
2009-09-15 12:22:00,64.022,64.044,64.022,64.044,83930000.0
2009-09-15 12:23:00,64.03,64.038,64.022,64.029,98670000.0
2009-09-15 12:24:00,64.045,64.045,64.023,64.043,43960000.0
2009-09-15 12:25:00,64.032,64.049,64.032,64.041,44250000.0
2009-09-15 12:26:00,64.048,64.054,64.039,64.054,56650000.0
2009-09-15 12:27:00,64.056,64.064,64.044,64.064,65470000.0
2009-09-15 12:28:00,64.05,64.062,64.045,64.054,100070000.0
2009-09-15 12:29:00,64.04,64.06,64.04,64.052,73240000.0
2009-09-15 12:30:00,64.069,64.073,64.056,64.065,129570000.0
2009-09-15 12:31:00,64.067,64.08,64.058,64.058,98960000.0
2009-09-15 12:32:00,64.078,64.094,64.065,64.086,48280000.0
2009-09-15 12:33:00,64.105,64.11,64.086,64.109,35120000.0
2009-09-15 12:34:00,64.093,64.122,64.093,64.106,37760000.0
2009-09-15 12:35:00,64.091,64.091,64.067,64.075,51310000.0
2009-09-15 12:36:00,64.093,64.093,64.056,64.057,33470000.0
2009-09-15 12:37:00,64.074,64.074,64.061,64.072,16900000.0
2009-09-15 12:38:00,64.073,64.073,64.054,64.067,51330000.0
2009-09-15 12:39:00,64.072,64.072,64.052,64.058,55270000.0
2009-09-15 12:40:00,64.052,64.071,64.052,64.068,54220000.0
2009-09-15 12:41:00,64.058,64.058,64.051,64.057,47150000.0
2009-09-15 12:42:00,64.064,64.064,64.046,64.055,52840000.0
2009-09-15 12:43:00,64.055,64.061,64.044,64.05,32260000.0
2009-09-15 12:44:00,64.057,64.059,64.051,64.051,92150000.0
2009-09-15 12:45:00,64.066,64.066,64.048,64.048,73020000.0
2009-09-15 12:46:00,64.056,64.063,64.048,64.056,54020000.0
2009-09-15 12:47:00,64.064,64.065,64.06,64.06,34990000.0
2009-09-15 12:48:00,64.065,64.065,64.042,64.045,30300000.0
2009-09-15 12:49:00,64.042,64.042,64.03,64.039,22390000.0
2009-09-15 12:50:00,64.039,64.054,64.039,64.051,72940000.0
2009-09-15 12:51:00,64.03,64.036,64.03,64.036,65350000.0
2009-09-15 12:52:00,64.021,64.034,64.021,64.027,38060000.0
2009-09-15 12:53:00,64.03,64.046,64.03,64.046,67850000.0
2009-09-15 12:54:00,64.047,64.047,64.039,64.039,103840000.0
2009-09-15 12:56:00,64.023,64.035,64.023,64.035,43710000.0
2009-09-15 12:57:00,64.026,64.029,64.01,64.026,28970000.0
2009-09-15 12:58:00,64.018,64.024,64.011,64.011,60150000.0
2009-09-15 12:59:00,64.027,64.055,64.027,64.055,120130000.0
2009-09-15 13:00:00,64.065,64.065,64.036,64.041,64660000.0
2009-09-15 13:01:00,64.038,64.054,64.032,64.037,79660000.0
2009-09-15 13:02:00,64.043,64.045,64.029,64.045,47200000.0
2009-09-15 13:03:00,64.038,64.038,64.027,64.034,82570000.0
2009-09-15 13:04:00,64.039,64.045,64.039,64.045,91400000.0
2009-09-15 13:05:00,64.039,64.054,64.039,64.043,73560000.0
2009-09-15 13:06:00,64.057,64.072,64.051,64.056,66050000.0
2009-09-15 13:07:00,64.056,64.063,64.044,64.048,128830000.0
2009-09-15 13:08:00,64.04,64.054,64.034,64.038,125730000.0
2009-09-15 13:09:00,64.055,64.055,64.019,64.022,94850000.0
2009-09-15 13:10:00,64.035,64.035,64.013,64.025,87910000.0
2009-09-15 13:11:00,64.003,64.02,64.002,64.009,81640000.0
2009-09-15 13:12:00,64.014,64.014,64.0,64.006,67590000.0
2009-09-15 13:13:00,64.005,64.038,64.005,64.01,101860000.0
2009-09-15 13:14:00,64.016,64.016,64.01,64.015,75490000.0
2009-09-15 13:15:00,64.035,64.035,64.023,64.03,87300000.0
2009-09-15 13:16:00,64.02,64.023,64.011,64.023,72510000.0
2009-09-15 13:17:00,64.029,64.036,64.022,64.036,80770000.0
2009-09-15 13:18:00,64.036,64.036,64.015,64.018,74920000.0
2009-09-15 13:19:00,64.02,64.036,64.02,64.02,66930000.0
2009-09-15 13:20:00,64.017,64.034,64.007,64.034,88520000.0
2009-09-15 13:21:00,64.024,64.024,64.004,64.009,82770000.0
2009-09-15 13:22:00,64.014,64.025,64.004,64.016,82560000.0
2009-09-15 13:23:00,64.012,64.014,64.0,64.014,72110000.0
2009-09-15 13:24:00,64.017,64.024,64.004,64.015,125960000.0
2009-09-15 13:25:00,64.002,64.024,64.002,64.016,112340000.0
2009-09-15 13:26:00,64.012,64.024,64.012,64.017,98660000.0
2009-09-15 13:27:00,64.026,64.026,64.013,64.013,65800000.0
2009-09-15 13:28:00,64.02,64.036,64.014,64.036,100320000.0
2009-09-15 13:29:00,64.027,64.035,64.023,64.026,78160000.0
2009-09-15 13:30:00,64.03,64.044,64.022,64.036,59360000.0
2009-09-15 13:31:00,64.038,64.045,64.033,64.038,19950000.0
2009-09-15 13:32:00,64.054,64.054,64.03,64.03,85810000.0
2009-09-15 13:33:00,64.053,64.053,64.024,64.038,46910000.0
2009-09-15 13:34:00,64.03,64.041,64.023,64.04,100590000.0
2009-09-15 13:35:00,64.048,64.063,64.034,64.045,132910000.0
2009-09-15 13:36:00,64.053,64.053,64.039,64.039,61910000.0
2009-09-15 13:37:00,64.046,64.052,64.035,64.037,51550000.0
2009-09-15 13:38:00,64.027,64.04,64.016,64.016,67920000.0
2009-09-15 13:39:00,64.016,64.036,64.016,64.036,113060000.0
2009-09-15 13:40:00,64.033,64.042,64.013,64.03,46700000.0
2009-09-15 13:41:00,64.034,64.034,64.023,64.029,53180000.0
2009-09-15 13:42:00,64.045,64.045,64.033,64.033,47880000.0
2009-09-15 13:43:00,64.039,64.052,64.037,64.046,72320000.0
2009-09-15 13:44:00,64.047,64.047,64.039,64.04,68140000.0
2009-09-15 13:45:00,64.058,64.074,64.042,64.074,46690000.0
2009-09-15 13:46:00,64.068,64.071,64.053,64.053,59620000.0
2009-09-15 13:47:00,64.058,64.072,64.041,64.041,55040000.0
2009-09-15 13:48:00,64.043,64.043,64.031,64.042,66190000.0
2009-09-15 13:49:00,64.044,64.044,64.037,64.037,41730000.0
2009-09-15 13:50:00,64.046,64.052,64.038,64.045,42040000.0
2009-09-15 13:51:00,64.055,64.065,64.045,64.065,100800000.0
2009-09-15 13:52:00,64.057,64.066,64.053,64.058,135060000.0
2009-09-15 13:53:00,64.046,64.057,64.046,64.056,98510000.0
2009-09-15 13:54:00,64.057,64.057,64.051,64.051,79440000.0
2009-09-15 13:55:00,64.059,64.059,64.057,64.058,60610000.0
2009-09-15 13:56:00,64.044,64.062,64.044,64.062,30340000.0
2009-09-15 13:57:00,64.056,64.058,64.045,64.049,47930000.0
2009-09-15 13:58:00,64.044,64.064,64.044,64.059,83350000.0
2009-09-15 13:59:00,64.051,64.063,64.044,64.052,124780000.0
2009-09-15 14:00:00,64.061,64.061,64.042,64.057,36310000.0
2009-09-15 14:01:00,64.057,64.068,64.053,64.053,38360000.0
2009-09-15 14:02:00,64.051,64.056,64.05,64.05,35470000.0
2009-09-15 14:03:00,64.062,64.062,64.043,64.059,28420000.0
2009-09-15 14:04:00,64.059,64.065,64.055,64.06,67280000.0
2009-09-15 14:05:00,64.046,64.046,64.031,64.041,66930000.0
2009-09-15 14:06:00,64.041,64.041,64.013,64.022,135600000.0
2009-09-15 14:07:00,64.017,64.022,64.008,64.018,94490000.0
2009-09-15 14:08:00,64.018,64.039,64.014,64.028,97180000.0
2009-09-15 14:09:00,64.038,64.045,64.024,64.045,112700000.0
2009-09-15 14:10:00,64.043,64.053,64.043,64.048,93980000.0
2009-09-15 14:11:00,64.056,64.056,64.041,64.046,88990000.0
2009-09-15 14:12:00,64.052,64.056,64.042,64.056,41850000.0
2009-09-15 14:13:00,64.057,64.06,64.042,64.042,43630000.0
2009-09-15 14:14:00,64.047,64.054,64.041,64.049,31970000.0
2009-09-15 14:15:00,64.045,64.045,64.031,64.038,45960000.0
2009-09-15 14:16:00,64.043,64.05,64.035,64.046,16800000.0
2009-09-15 14:17:00,64.048,64.054,64.043,64.048,41330000.0
2009-09-15 14:18:00,64.056,64.056,64.041,64.049,42380000.0
2009-09-15 14:19:00,64.058,64.064,64.05,64.05,106520000.0
2009-09-15 14:20:00,64.042,64.056,64.042,64.042,68970000.0
2009-09-15 14:21:00,64.048,64.054,64.041,64.054,67980000.0
2009-09-15 14:22:00,64.054,64.055,64.043,64.048,96740000.0
2009-09-15 14:23:00,64.056,64.063,64.042,64.054,132590000.0
2009-09-15 14:24:00,64.03,64.065,64.025,64.052,98170000.0
2009-09-15 14:25:00,64.048,64.077,64.048,64.077,161750000.0
2009-09-15 14:26:00,64.067,64.076,64.059,64.072,120530000.0
2009-09-15 14:27:00,64.074,64.08,64.062,64.069,80310000.0
2009-09-15 14:28:00,64.069,64.087,64.062,64.087,79510000.0
2009-09-15 14:29:00,64.075,64.091,64.045,64.045,91560000.0
2009-09-15 14:30:00,64.094,64.252,64.089,64.242,70430000.0
2009-09-15 14:31:00,64.24,64.257,64.184,64.184,68260000.0
2009-09-15 14:32:00,64.198,64.219,64.188,64.195,71340000.0
2009-09-15 14:33:00,64.193,64.2,64.175,64.196,26480000.0
2009-09-15 14:34:00,64.204,64.212,64.192,64.199,75850000.0
2009-09-15 14:35:00,64.196,64.205,64.162,64.178,79620000.0
2009-09-15 14:36:00,64.187,64.19,64.174,64.19,120840000.0
2009-09-15 14:37:00,64.212,64.239,64.207,64.219,93080000.0
2009-09-15 14:38:00,64.222,64.229,64.197,64.218,80020000.0
2009-09-15 14:39:00,64.239,64.239,64.218,64.218,7180000.0
2009-09-15 14:40:00,64.217,64.221,64.2,64.2,11840000.0
2009-09-15 14:41:00,64.196,64.222,64.193,64.222,50570000.0
2009-09-15 14:42:00,64.235,64.235,64.22,64.225,67790000.0
2009-09-15 14:43:00,64.222,64.245,64.222,64.222,112500000.0
2009-09-15 14:44:00,64.21,64.222,64.21,64.211,47800000.0
2009-09-15 14:45:00,64.231,64.231,64.196,64.202,59550000.0
2009-09-15 14:46:00,64.189,64.203,64.182,64.19,51970000.0
2009-09-15 14:47:00,64.171,64.183,64.163,64.176,70200000.0
2009-09-15 14:48:00,64.183,64.202,64.183,64.202,73660000.0
2009-09-15 14:49:00,64.207,64.213,64.199,64.21,50080000.0
2009-09-15 14:50:00,64.218,64.223,64.21,64.217,61960000.0
2009-09-15 14:51:00,64.242,64.295,64.221,64.282,57550000.0
2009-09-15 14:52:00,64.275,64.309,64.272,64.309,60580000.0
2009-09-15 14:53:00,64.303,64.315,64.268,64.295,41820000.0
2009-09-15 14:54:00,64.281,64.296,64.251,64.252,44620000.0
2009-09-15 14:55:00,64.245,64.255,64.236,64.255,108150000.0
2009-09-15 14:56:00,64.245,64.249,64.214,64.229,142550000.0
2009-09-15 14:57:00,64.22,64.236,64.217,64.224,94720000.0
2009-09-15 14:58:00,64.228,64.228,64.195,64.219,77850000.0
2009-09-15 14:59:00,64.215,64.22,64.187,64.201,60010000.0
2009-09-15 15:00:00,64.199,64.212,64.196,64.212,31050000.0
2009-09-15 15:01:00,64.209,64.213,64.201,64.201,52970000.0
2009-09-15 15:02:00,64.209,64.225,64.194,64.225,78840000.0
2009-09-15 15:03:00,64.233,64.233,64.199,64.199,122220000.0
2009-09-15 15:04:00,64.207,64.216,64.199,64.216,39510000.0
2009-09-15 15:05:00,64.218,64.225,64.215,64.219,34850000.0
2009-09-15 15:06:00,64.224,64.224,64.193,64.2,29870000.0
2009-09-15 15:07:00,64.19,64.202,64.184,64.184,30670000.0
2009-09-15 15:08:00,64.195,64.195,64.177,64.188,73790000.0
2009-09-15 15:09:00,64.193,64.193,64.175,64.175,60500000.0
2009-09-15 15:10:00,64.179,64.184,64.171,64.179,130570000.0
2009-09-15 15:11:00,64.183,64.183,64.154,64.154,90160000.0
2009-09-15 15:12:00,64.169,64.169,64.12,64.13,95540000.0
2009-09-15 15:13:00,64.119,64.144,64.119,64.144,107870000.0
2009-09-15 15:14:00,64.123,64.146,64.123,64.146,88890000.0
2009-09-15 15:15:00,64.146,64.146,64.132,64.144,80610000.0
2009-09-15 15:16:00,64.13,64.142,64.13,64.138,40310000.0
2009-09-15 15:17:00,64.14,64.152,64.14,64.15,36100000.0
2009-09-15 15:18:00,64.152,64.152,64.134,64.141,29720000.0
2009-09-15 15:19:00,64.12,64.145,64.12,64.145,45790000.0
2009-09-15 15:20:00,64.146,64.162,64.145,64.151,17850000.0
2009-09-15 15:21:00,64.169,64.176,64.157,64.164,42100000.0
2009-09-15 15:22:00,64.169,64.181,64.164,64.17,48380000.0
2009-09-15 15:23:00,64.171,64.189,64.167,64.169,107220000.0
2009-09-15 15:24:00,64.183,64.183,64.162,64.169,74760000.0
2009-09-15 15:25:00,64.167,64.169,64.155,64.156,68730000.0
2009-09-15 15:26:00,64.166,64.174,64.162,64.162,93120000.0
2009-09-15 15:27:00,64.173,64.173,64.156,64.157,130430000.0
2009-09-15 15:28:00,64.154,64.161,64.134,64.136,95310000.0
2009-09-15 15:29:00,64.136,64.143,64.131,64.131,158240000.0
2009-09-15 15:30:00,64.144,64.144,64.128,64.128,113830000.0
2009-09-15 15:31:00,64.13,64.142,64.123,64.137,75830000.0
2009-09-15 15:32:00,64.144,64.144,64.134,64.139,86080000.0
2009-09-15 15:33:00,64.145,64.145,64.106,64.106,86300000.0
2009-09-15 15:34:00,64.109,64.112,64.094,64.109,78060000.0
2009-09-15 15:35:00,64.107,64.117,64.088,64.098,71930000.0
2009-09-15 15:36:00,64.103,64.103,64.076,64.078,70130000.0
2009-09-15 15:37:00,64.081,64.11,64.081,64.106,27690000.0
2009-09-15 15:38:00,64.1,64.131,64.1,64.131,73790000.0
2009-09-15 15:39:00,64.143,64.143,64.123,64.135,78310000.0
2009-09-15 15:40:00,64.135,64.135,64.119,64.119,128230000.0
2009-09-15 15:41:00,64.124,64.124,64.105,64.11,88890000.0
2009-09-15 15:42:00,64.102,64.102,64.074,64.088,81300000.0
2009-09-15 15:43:00,64.076,64.097,64.074,64.097,20480000.0
2009-09-15 15:44:00,64.104,64.104,64.09,64.102,70860000.0
2009-09-15 15:45:00,64.113,64.123,64.105,64.114,100300000.0
2009-09-15 15:46:00,64.11,64.123,64.103,64.115,49350000.0
2009-09-15 15:47:00,64.12,64.133,64.12,64.129,62600000.0
2009-09-15 15:48:00,64.138,64.142,64.133,64.133,53080000.0
2009-09-15 15:49:00,64.136,64.17,64.136,64.165,74290000.0
2009-09-15 15:50:00,64.17,64.172,64.147,64.156,73540000.0
2009-09-15 15:51:00,64.149,64.157,64.142,64.151,56790000.0
2009-09-15 15:52:00,64.141,64.151,64.131,64.131,60580000.0
2009-09-15 15:53:00,64.141,64.154,64.133,64.154,49290000.0
2009-09-15 15:54:00,64.163,64.169,64.143,64.162,55480000.0
2009-09-15 15:55:00,64.163,64.172,64.141,64.141,37580000.0
2009-09-15 15:56:00,64.144,64.154,64.132,64.137,40710000.0
2009-09-15 15:57:00,64.144,64.148,64.132,64.148,110440000.0
2009-09-15 15:58:00,64.145,64.15,64.134,64.142,138110000.0
2009-09-15 15:59:00,64.132,64.134,64.116,64.13,85010000.0
2009-09-15 16:00:00,64.136,64.141,64.124,64.124,80570000.0
2009-09-15 16:01:00,64.124,64.124,64.111,64.118,60210000.0
2009-09-15 16:02:00,64.124,64.124,64.093,64.093,26670000.0
2009-09-15 16:03:00,64.103,64.103,64.068,64.071,48900000.0
2009-09-15 16:04:00,64.061,64.084,64.061,64.078,77970000.0
2009-09-15 16:05:00,64.078,64.084,64.07,64.07,123170000.0
2009-09-15 16:06:00,64.077,64.084,64.072,64.078,39540000.0
2009-09-15 16:07:00,64.079,64.084,64.072,64.072,36510000.0
2009-09-15 16:08:00,64.067,64.072,64.056,64.069,33100000.0
2009-09-15 16:09:00,64.076,64.076,64.062,64.068,33700000.0
2009-09-15 16:10:00,64.06,64.066,64.059,64.059,64170000.0
2009-09-15 16:11:00,64.053,64.053,64.026,64.026,66410000.0
2009-09-15 16:12:00,64.022,64.027,64.019,64.019,128890000.0
2009-09-15 16:13:00,64.024,64.024,64.009,64.009,95730000.0
2009-09-15 16:14:00,64.015,64.022,64.005,64.008,104840000.0
2009-09-15 16:15:00,63.999,64.02,63.986,63.991,115600000.0
2009-09-15 16:16:00,63.979,63.986,63.973,63.986,93590000.0
2009-09-15 16:17:00,63.988,63.992,63.973,63.976,82480000.0
2009-09-15 16:18:00,63.984,63.984,63.962,63.977,37030000.0
2009-09-15 16:19:00,63.973,63.973,63.953,63.959,39520000.0
2009-09-15 16:20:00,63.952,63.98,63.952,63.968,30660000.0
2009-09-15 16:21:00,63.987,63.987,63.972,63.977,45750000.0
2009-09-15 16:22:00,63.98,63.992,63.966,63.992,16350000.0
2009-09-15 16:23:00,63.997,64.004,63.983,63.996,44980000.0
2009-09-15 16:24:00,64.011,64.011,63.984,63.991,42740000.0
2009-09-15 16:25:00,63.986,63.992,63.972,63.972,112790000.0
2009-09-15 16:26:00,63.978,63.985,63.974,63.985,78890000.0
2009-09-15 16:27:00,63.988,64.001,63.985,64.001,68730000.0
2009-09-15 16:28:00,64.0,64.012,63.995,64.008,94610000.0
2009-09-15 16:29:00,64.017,64.022,64.007,64.007,124740000.0
2009-09-15 16:30:00,64.027,64.031,64.004,64.013,96130000.0
2009-09-15 16:31:00,64.01,64.033,64.01,64.02,151980000.0
2009-09-15 16:32:00,64.009,64.022,64.003,64.022,118770000.0
2009-09-15 16:33:00,64.02,64.02,63.965,63.965,82960000.0
2009-09-15 16:34:00,63.97,63.993,63.966,63.987,87760000.0
2009-09-15 16:35:00,63.987,63.994,63.975,63.982,84020000.0
2009-09-15 16:36:00,64.004,64.004,63.979,63.997,71950000.0
2009-09-15 16:37:00,63.997,63.997,63.98,63.98,69530000.0
2009-09-15 16:38:00,63.981,64.011,63.981,64.004,65090000.0
2009-09-15 16:39:00,64.021,64.021,64.002,64.011,26150000.0
2009-09-15 16:40:00,63.998,64.015,63.998,64.002,75160000.0
2009-09-15 16:41:00,64.002,64.004,63.991,63.991,71760000.0
2009-09-15 16:42:00,63.997,64.003,63.975,63.978,130420000.0
2009-09-15 16:43:00,63.989,64.002,63.977,63.988,89190000.0
2009-09-15 16:44:00,64.0,64.012,63.986,64.012,76920000.0
2009-09-15 16:45:00,64.024,64.037,64.018,64.026,16040000.0
2009-09-15 16:46:00,64.035,64.043,64.032,64.039,24620000.0
2009-09-15 16:47:00,64.034,64.04,64.025,64.036,76830000.0
2009-09-15 16:48:00,64.045,64.045,64.026,64.036,75990000.0
2009-09-15 16:49:00,64.023,64.044,64.023,64.036,129940000.0
2009-09-15 16:50:00,64.027,64.034,64.021,64.021,91280000.0
2009-09-15 16:51:00,64.036,64.036,64.015,64.023,72810000.0
2009-09-15 16:52:00,64.014,64.036,64.011,64.036,17350000.0
2009-09-15 16:53:00,64.05,64.064,64.05,64.058,33380000.0
2009-09-15 16:54:00,64.067,64.073,64.054,64.058,43480000.0
2009-09-15 16:55:00,64.063,64.082,64.063,64.071,15960000.0
2009-09-15 16:56:00,64.08,64.093,64.076,64.078,47270000.0
2009-09-15 16:57:00,64.097,64.114,64.083,64.114,41540000.0
2009-09-15 16:58:00,64.12,64.143,64.12,64.143,103120000.0
2009-09-15 16:59:00,64.136,64.143,64.125,64.129,73860000.0
2009-09-15 17:00:00,64.146,64.146,64.115,64.133,66840000.0
2009-09-15 17:01:00,64.15,64.15,64.124,64.129,90250000.0
2009-09-15 17:02:00,64.128,64.132,64.105,64.115,135280000.0
2009-09-15 17:03:00,64.125,64.131,64.116,64.118,105460000.0
2009-09-15 17:04:00,64.106,64.121,64.103,64.107,155820000.0
2009-09-15 17:05:00,64.094,64.104,64.086,64.093,116450000.0
2009-09-15 17:06:00,64.092,64.092,64.074,64.086,76280000.0
2009-09-15 17:07:00,64.08,64.088,64.08,64.088,93850000.0
2009-09-15 17:08:00,64.089,64.095,64.082,64.082,82300000.0
2009-09-15 17:09:00,64.096,64.096,64.082,64.088,73030000.0
2009-09-15 17:10:00,64.093,64.103,64.088,64.09,75280000.0
2009-09-15 17:11:00,64.092,64.092,64.073,64.085,80130000.0
2009-09-15 17:12:00,64.099,64.11,64.087,64.103,27790000.0
2009-09-15 17:13:00,64.094,64.11,64.085,64.09,82200000.0
2009-09-15 17:14:00,64.1,64.122,64.098,64.116,80390000.0
2009-09-15 17:15:00,64.14,64.14,64.1,64.1,135420000.0
2009-09-15 17:16:00,64.108,64.113,64.095,64.107,94950000.0
2009-09-15 17:17:00,64.115,64.123,64.104,64.104,82530000.0
2009-09-15 17:18:00,64.102,64.102,64.086,64.086,6390000.0
2009-09-15 17:19:00,64.093,64.106,64.093,64.1,11650000.0
2009-09-15 17:20:00,64.101,64.107,64.089,64.104,16810000.0
2009-09-15 17:21:00,64.105,64.124,64.105,64.111,17910000.0
2009-09-15 17:22:00,64.114,64.114,64.099,64.107,66790000.0
2009-09-15 17:23:00,64.102,64.108,64.095,64.099,16000000.0
2009-09-15 17:24:00,64.116,64.116,64.093,64.093,110800000.0
2009-09-15 17:25:00,64.104,64.104,64.089,64.097,9620000.0
2009-09-15 17:26:00,64.106,64.115,64.097,64.115,16160000.0
2009-09-15 17:27:00,64.11,64.11,64.092,64.092,14130000.0
2009-09-15 17:28:00,64.102,64.105,64.089,64.089,10890000.0
2009-09-15 17:29:00,64.078,64.095,64.078,64.087,83860000.0
2009-09-15 17:30:00,64.103,64.103,64.076,64.082,107970000.0
2009-09-15 17:31:00,64.078,64.083,64.065,64.067,83270000.0
2009-09-15 17:32:00,64.061,64.073,64.061,64.065,18120000.0
2009-09-15 17:33:00,64.076,64.076,64.061,64.067,15040000.0
2009-09-15 17:34:00,64.063,64.068,64.057,64.064,10720000.0
2009-09-15 17:35:00,64.071,64.074,64.058,64.058,9430000.0
2009-09-15 17:36:00,64.072,64.073,64.055,64.073,12070000.0
2009-09-15 17:37:00,64.072,64.072,64.059,64.066,9800000.0
2009-09-15 17:38:00,64.063,64.084,64.063,64.076,63250000.0
2009-09-15 17:39:00,64.084,64.084,64.069,64.071,9680000.0
2009-09-15 17:40:00,64.076,64.081,64.066,64.066,6990000.0
2009-09-15 17:41:00,64.07,64.075,64.058,64.062,11470000.0
2009-09-15 17:42:00,64.065,64.073,64.052,64.073,10150000.0
2009-09-15 17:43:00,64.074,64.074,64.063,64.066,11290000.0
2009-09-15 17:44:00,64.063,64.071,64.063,64.069,9400000.0
2009-09-15 17:45:00,64.071,64.071,64.054,64.063,9250000.0
2009-09-15 17:46:00,64.055,64.061,64.036,64.049,18130000.0
2009-09-15 17:47:00,64.044,64.059,64.043,64.047,20670000.0
2009-09-15 17:48:00,64.065,64.065,64.035,64.049,66050000.0
2009-09-15 17:49:00,64.061,64.061,64.046,64.05,22210000.0
2009-09-15 17:50:00,64.047,64.067,64.047,64.06,8080000.0
2009-09-15 17:51:00,64.063,64.069,64.049,64.049,21400000.0
2009-09-15 17:52:00,64.046,64.047,64.039,64.039,41940000.0
2009-09-15 17:53:00,64.044,64.051,64.015,64.015,13000000.0
2009-09-15 17:54:00,64.034,64.034,64.002,64.002,107020000.0
2009-09-15 17:55:00,64.007,64.007,63.99,64.004,13390000.0
2009-09-15 17:56:00,64.006,64.012,63.983,63.983,104190000.0
2009-09-15 17:57:00,63.996,63.996,63.962,63.962,100120000.0
2009-09-15 17:58:00,63.961,63.966,63.94,63.942,13560000.0
2009-09-15 17:59:00,63.936,63.942,63.915,63.927,18150000.0
2009-09-15 18:00:00,63.929,63.929,63.917,63.923,8080000.0
2009-09-15 18:01:00,63.918,63.932,63.912,63.932,6820000.0
2009-09-15 18:02:00,63.944,63.954,63.941,63.947,15060000.0
2009-09-15 18:03:00,63.964,63.967,63.959,63.961,11460000.0
2009-09-15 18:04:00,63.963,63.973,63.963,63.971,7510000.0
2009-09-15 18:05:00,63.961,63.973,63.96,63.967,15450000.0
2009-09-15 18:06:00,63.974,63.977,63.96,63.977,17970000.0
2009-09-15 18:07:00,63.971,63.978,63.97,63.978,62670000.0
2009-09-15 18:08:00,63.972,63.977,63.972,63.977,89620000.0
2009-09-15 18:09:00,63.983,63.983,63.972,63.978,10710000.0
2009-09-15 18:10:00,63.98,63.981,63.955,63.957,10530000.0
2009-09-15 18:11:00,63.957,63.971,63.956,63.97,10710000.0
2009-09-15 18:12:00,63.972,63.972,63.935,63.946,21840000.0
2009-09-15 18:13:00,63.946,63.954,63.942,63.954,80910000.0
2009-09-15 18:14:00,63.952,63.963,63.952,63.957,7710000.0
2009-09-15 18:15:00,63.967,63.967,63.935,63.944,11090000.0
2009-09-15 18:16:00,63.934,63.954,63.933,63.954,9430000.0
2009-09-15 18:17:00,63.938,63.944,63.938,63.94,12960000.0
2009-09-15 18:18:00,63.958,63.965,63.954,63.962,86690000.0
2009-09-15 18:19:00,63.968,63.97,63.957,63.969,31280000.0
2009-09-15 18:20:00,63.951,63.967,63.951,63.963,13340000.0
2009-09-15 18:21:00,63.964,63.965,63.951,63.965,24050000.0
2009-09-15 18:22:00,63.961,63.961,63.949,63.958,13340000.0
2009-09-15 18:23:00,63.957,63.957,63.941,63.948,15020000.0
2009-09-15 18:24:00,63.964,63.969,63.959,63.964,102050000.0
2009-09-15 18:25:00,63.97,63.984,63.962,63.984,83860000.0
2009-09-15 18:26:00,63.981,63.984,63.971,63.971,86560000.0
2009-09-15 18:27:00,63.996,63.996,63.98,63.98,28410000.0
2009-09-15 18:28:00,63.987,63.997,63.981,63.995,15680000.0
2009-09-15 18:29:00,63.983,64.007,63.983,64.007,39120000.0
2009-09-15 18:30:00,64.008,64.008,63.986,63.987,10160000.0
2009-09-15 18:31:00,64.008,64.008,63.992,63.995,12780000.0
2009-09-15 18:32:00,64.009,64.012,63.997,64.0,18990000.0
2009-09-15 18:33:00,64.02,64.02,63.998,64.0,11320000.0
2009-09-15 18:34:00,63.99,63.993,63.986,63.993,9200000.0
2009-09-15 18:35:00,63.98,63.993,63.976,63.982,12400000.0
2009-09-15 18:36:00,64.002,64.009,63.993,64.006,19380000.0
2009-09-15 18:37:00,64.001,64.003,63.996,64.0,9260000.0
2009-09-15 18:38:00,63.987,63.991,63.965,63.982,50880000.0
2009-09-15 18:39:00,64.004,64.004,63.976,63.988,18960000.0
2009-09-15 18:40:00,63.995,63.996,63.99,63.996,84220000.0
2009-09-15 18:41:00,63.989,63.999,63.989,63.996,16760000.0
2009-09-15 18:42:00,64.006,64.006,63.989,63.993,13900000.0
2009-09-15 18:43:00,63.995,63.995,63.986,63.986,15020000.0
2009-09-15 18:44:00,63.995,63.995,63.974,63.974,7330000.0
2009-09-15 18:45:00,63.976,63.976,63.964,63.975,18870000.0
2009-09-15 18:46:00,63.966,63.973,63.959,63.967,35600000.0
2009-09-15 18:47:00,63.965,63.973,63.958,63.972,15260000.0
2009-09-15 18:48:00,63.98,63.98,63.964,63.965,13900000.0
2009-09-15 18:49:00,63.972,63.986,63.972,63.986,24840000.0
2009-09-15 18:50:00,63.975,63.976,63.966,63.976,14470000.0
2009-09-15 18:51:00,63.981,63.981,63.968,63.969,9780000.0
2009-09-15 18:52:00,63.971,63.971,63.964,63.967,13980000.0
2009-09-15 18:53:00,63.963,63.974,63.949,63.949,16380000.0
2009-09-15 18:54:00,63.965,63.972,63.943,63.972,67480000.0
2009-09-15 18:55:00,63.98,63.984,63.974,63.976,48500000.0
2009-09-15 18:56:00,63.983,63.983,63.955,63.955,7320000.0
2009-09-15 18:57:00,63.957,63.961,63.944,63.947,76100000.0
2009-09-15 18:58:00,63.941,63.941,63.915,63.92,47830000.0
2009-09-15 18:59:00,63.906,63.906,63.858,63.897,42320000.0
2009-09-15 19:00:00,63.912,63.912,63.89,63.904,15400000.0
2009-09-15 19:01:00,63.885,63.893,63.882,63.888,42710000.0
2009-09-15 19:02:00,63.876,63.881,63.845,63.86,88470000.0
2009-09-15 19:03:00,63.875,63.896,63.856,63.887,51630000.0
2009-09-15 19:04:00,63.884,63.894,63.875,63.894,11130000.0
2009-09-15 19:05:00,63.885,63.896,63.884,63.885,15260000.0
2009-09-15 19:06:00,63.899,63.921,63.891,63.921,16180000.0
2009-09-15 19:07:00,63.918,63.926,63.918,63.926,16530000.0
2009-09-15 19:08:00,63.933,63.933,63.92,63.93,11470000.0
2009-09-15 19:09:00,63.936,63.944,63.923,63.937,38740000.0
2009-09-15 19:10:00,63.939,63.943,63.923,63.923,12780000.0
2009-09-15 19:11:00,63.92,63.945,63.916,63.945,94480000.0
2009-09-15 19:12:00,63.946,63.947,63.939,63.94,56890000.0
2009-09-15 19:13:00,63.945,63.945,63.932,63.936,60860000.0
2009-09-15 19:14:00,63.946,63.946,63.944,63.945,14880000.0
2009-09-15 19:15:00,63.943,63.945,63.932,63.945,15780000.0
2009-09-15 19:16:00,63.934,63.934,63.928,63.934,70370000.0
2009-09-15 19:17:00,63.934,63.934,63.914,63.919,83640000.0
2009-09-15 19:18:00,63.924,63.924,63.914,63.921,8870000.0
2009-09-15 19:19:00,63.922,63.951,63.922,63.951,9020000.0
2009-09-15 19:20:00,63.946,63.956,63.938,63.956,12210000.0
2009-09-15 19:21:00,63.969,63.994,63.963,63.987,87760000.0
2009-09-15 19:22:00,63.988,63.988,63.955,63.957,16390000.0
2009-09-15 19:23:00,63.962,63.98,63.954,63.954,13570000.0
2009-09-15 19:24:00,63.962,63.964,63.951,63.951,81670000.0
2009-09-15 19:25:00,63.951,63.951,63.939,63.945,11310000.0
2009-09-15 19:26:00,63.962,63.972,63.962,63.969,57570000.0
2009-09-15 19:27:00,63.974,63.974,63.955,63.966,101450000.0
2009-09-15 19:28:00,63.974,63.979,63.974,63.976,10930000.0
2009-09-15 19:29:00,63.966,63.967,63.958,63.967,9590000.0
2009-09-15 19:30:00,63.97,63.971,63.955,63.96,14270000.0
2009-09-15 19:31:00,63.963,63.971,63.942,63.971,20090000.0
2009-09-15 19:32:00,63.972,63.984,63.972,63.974,12020000.0
2009-09-15 19:33:00,63.977,63.978,63.971,63.977,82100000.0
2009-09-15 19:34:00,63.983,63.992,63.973,63.973,14650000.0
2009-09-15 19:35:00,63.968,63.974,63.963,63.974,10790000.0
2009-09-15 19:36:00,63.978,63.985,63.97,63.972,127060000.0
2009-09-15 19:37:00,63.968,63.978,63.968,63.97,102830000.0
2009-09-15 19:38:00,63.958,63.963,63.951,63.951,69810000.0
2009-09-15 19:39:00,63.97,63.982,63.943,63.982,86050000.0
2009-09-15 19:40:00,63.984,63.99,63.935,63.935,23550000.0
2009-09-15 19:41:00,63.939,63.972,63.936,63.964,85400000.0
2009-09-15 19:42:00,63.982,63.982,63.953,63.969,14470000.0
2009-09-15 19:43:00,63.965,63.965,63.949,63.959,49980000.0
2009-09-15 19:44:00,63.963,63.963,63.944,63.956,59020000.0
2009-09-15 19:45:00,63.962,63.967,63.948,63.956,10910000.0
2009-09-15 19:46:00,63.966,63.992,63.966,63.992,94730000.0
2009-09-15 19:47:00,63.981,63.998,63.981,63.998,15080000.0
2009-09-15 19:48:00,64.003,64.005,63.995,63.999,15250000.0
2009-09-15 19:49:00,64.002,64.012,63.998,64.008,23150000.0
2009-09-15 19:50:00,63.996,64.003,63.992,64.003,8310000.0
2009-09-15 19:51:00,63.997,64.003,63.991,63.991,11360000.0
2009-09-15 19:52:00,63.999,64.006,63.992,64.006,12830000.0
2009-09-15 19:53:00,64.014,64.014,64.002,64.009,76570000.0
2009-09-15 19:54:00,64.023,64.023,63.993,64.0,38400000.0
2009-09-15 19:55:00,64.002,64.007,63.989,63.989,10520000.0
2009-09-15 19:56:00,63.984,63.991,63.974,63.974,83120000.0
2009-09-15 19:57:00,63.989,64.007,63.985,64.002,38400000.0
2009-09-15 19:58:00,64.008,64.019,63.996,64.01,14500000.0
2009-09-15 19:59:00,64.012,64.019,64.002,64.017,19750000.0
2009-09-15 20:00:00,64.014,64.014,63.991,63.998,12480000.0
2009-09-15 20:01:00,64.0,64.006,63.996,64.006,17180000.0
2009-09-15 20:02:00,63.989,64.002,63.989,63.996,19550000.0
2009-09-15 20:03:00,64.004,64.004,63.991,63.991,12400000.0
2009-09-15 20:04:00,63.986,63.986,63.979,63.979,12660000.0
2009-09-15 20:05:00,63.966,63.972,63.963,63.963,14130000.0
2009-09-15 20:06:00,63.976,63.985,63.965,63.972,11450000.0
2009-09-15 20:07:00,63.988,63.995,63.971,63.971,36330000.0
2009-09-15 20:08:00,63.972,63.98,63.971,63.98,13150000.0
2009-09-15 20:09:00,63.995,63.999,63.99,63.999,18130000.0
2009-09-15 20:10:00,64.009,64.024,64.009,64.02,14100000.0
2009-09-15 20:11:00,64.029,64.031,64.022,64.027,12260000.0
2009-09-15 20:12:00,64.041,64.041,64.025,64.025,8270000.0
2009-09-15 20:13:00,64.02,64.031,64.019,64.019,11450000.0
2009-09-15 20:14:00,64.026,64.029,64.022,64.023,18110000.0
2009-09-15 20:15:00,64.027,64.027,64.023,64.026,6770000.0
2009-09-15 20:16:00,64.011,64.033,64.011,64.033,15480000.0
2009-09-15 20:17:00,64.033,64.034,64.031,64.033,8120000.0
2009-09-15 20:18:00,64.038,64.044,64.03,64.03,151370000.0
2009-09-15 20:19:00,64.019,64.026,64.01,64.015,16380000.0
2009-09-15 20:20:00,64.03,64.039,64.016,64.016,11650000.0
2009-09-15 20:21:00,64.033,64.033,64.007,64.019,25160000.0
2009-09-15 20:22:00,64.025,64.034,64.007,64.034,13380000.0
2009-09-15 20:23:00,64.02,64.034,64.02,64.034,12200000.0
2009-09-15 20:24:00,64.047,64.047,64.039,64.045,37060000.0
2009-09-15 20:25:00,64.035,64.062,64.035,64.062,12070000.0
2009-09-15 20:26:00,64.054,64.078,64.054,64.074,16580000.0
2009-09-15 20:27:00,64.086,64.092,64.075,64.087,26130000.0
2009-09-15 20:28:00,64.085,64.085,64.066,64.066,11460000.0
2009-09-15 20:29:00,64.051,64.063,64.051,64.059,10190000.0
2009-09-15 20:30:00,64.075,64.075,64.057,64.058,17850000.0
2009-09-15 20:31:00,64.046,64.051,64.043,64.049,11640000.0
2009-09-15 20:32:00,64.039,64.047,64.039,64.044,75730000.0
2009-09-15 20:33:00,64.059,64.059,64.03,64.047,12020000.0
2009-09-15 20:34:00,64.036,64.036,64.03,64.03,21230000.0
2009-09-15 20:35:00,64.034,64.034,64.023,64.03,11280000.0
2009-09-15 20:36:00,64.038,64.044,64.031,64.036,141930000.0
2009-09-15 20:37:00,64.045,64.045,64.031,64.039,14510000.0
2009-09-15 20:38:00,64.021,64.034,64.012,64.012,16190000.0
2009-09-15 20:39:00,64.033,64.033,64.015,64.02,59610000.0
2009-09-15 20:40:00,64.018,64.02,64.017,64.018,88950000.0
2009-09-15 20:42:00,64.023,64.023,64.008,64.008,13710000.0
2009-09-15 20:43:00,64.008,64.012,64.007,64.008,87640000.0
2009-09-15 20:44:00,64.012,64.025,64.012,64.019,15810000.0
2009-09-15 20:45:00,64.033,64.033,64.022,64.029,57800000.0
2009-09-15 20:46:00,64.003,64.023,64.003,64.023,12820000.0
2009-09-15 20:47:00,64.029,64.029,64.028,64.028,12600000.0
2009-09-15 20:48:00,64.035,64.042,64.025,64.028,89100000.0
2009-09-15 20:49:00,64.041,64.045,64.04,64.045,13730000.0
2009-09-15 20:50:00,64.032,64.048,64.032,64.044,56550000.0
2009-09-15 20:51:00,64.053,64.053,64.024,64.03,100960000.0
2009-09-15 20:52:00,64.036,64.045,64.02,64.045,92470000.0
2009-09-15 20:53:00,64.039,64.052,64.032,64.032,125560000.0
2009-09-15 20:54:00,64.056,64.056,64.028,64.043,131350000.0
2009-09-15 20:55:00,64.039,64.043,64.026,64.043,129400000.0
2009-09-15 20:56:00,64.035,64.048,64.035,64.045,114140000.0
2009-09-15 20:57:00,64.051,64.051,64.037,64.049,46470000.0
2009-09-15 20:58:00,64.051,64.065,64.046,64.053,38670000.0
2009-09-15 20:59:00,64.065,64.065,64.049,64.055,97850000.0
2009-09-15 21:00:00,64.073,64.074,64.059,64.067,129140000.0
2009-09-15 21:01:00,64.056,64.065,64.053,64.055,90720000.0
2009-09-15 21:02:00,64.065,64.065,64.052,64.056,124010000.0
2009-09-15 21:03:00,64.07,64.07,64.051,64.057,105220000.0
2009-09-15 21:04:00,64.048,64.056,64.043,64.043,122000000.0
2009-09-15 21:05:00,64.042,64.049,64.037,64.037,84890000.0
2009-09-15 21:06:00,64.04,64.045,64.023,64.033,110480000.0
2009-09-15 21:07:00,64.042,64.042,64.028,64.032,7930000.0
2009-09-15 21:08:00,64.021,64.026,64.02,64.02,54830000.0
2009-09-15 21:09:00,64.047,64.048,64.024,64.032,145680000.0
2009-09-15 21:10:00,64.02,64.027,64.02,64.026,64340000.0
2009-09-15 21:11:00,64.021,64.047,64.021,64.025,89010000.0
2009-09-15 21:12:00,64.047,64.047,64.04,64.04,3570000.0
2009-09-15 21:13:00,64.013,64.023,64.011,64.023,82710000.0
2009-09-15 21:14:00,64.024,64.026,64.018,64.019,123680000.0
2009-09-15 21:15:00,64.016,64.019,64.007,64.008,17310000.0
2009-09-15 21:16:00,64.009,64.02,64.009,64.019,11130000.0
2009-09-15 21:17:00,64.024,64.048,64.015,64.042,58230000.0
2009-09-15 21:18:00,64.064,64.082,64.058,64.082,61760000.0
2009-09-15 21:19:00,64.083,64.101,64.083,64.101,8640000.0
2009-09-15 21:20:00,64.097,64.104,64.089,64.095,97540000.0
2009-09-15 21:21:00,64.103,64.103,64.091,64.097,11720000.0
2009-09-15 21:22:00,64.09,64.106,64.059,64.106,10900000.0
2009-09-15 21:23:00,64.112,64.117,64.111,64.116,77240000.0
2009-09-15 21:24:00,64.122,64.122,64.055,64.097,120890000.0
2009-09-15 21:25:00,64.065,64.105,64.065,64.1,10740000.0
2009-09-15 21:27:00,64.122,64.122,64.099,64.099,49340000.0
2009-09-15 21:28:00,64.097,64.099,64.096,64.099,73450000.0
2009-09-15 21:29:00,64.107,64.108,64.097,64.108,99180000.0
2009-09-15 21:30:00,64.116,64.117,64.101,64.111,110010000.0
2009-09-15 21:31:00,64.11,64.117,64.109,64.117,110840000.0
2009-09-15 21:32:00,64.118,64.123,64.112,64.115,126330000.0
2009-09-15 21:33:00,64.113,64.115,64.078,64.114,103620000.0
2009-09-15 21:34:00,64.12,64.121,64.119,64.119,7370000.0
2009-09-15 21:35:00,64.065,64.104,64.065,64.098,84440000.0
2009-09-15 21:36:00,64.118,64.118,64.101,64.109,71300000.0
2009-09-15 21:37:00,64.102,64.114,64.101,64.107,24860000.0
2009-09-15 21:38:00,64.117,64.119,64.116,64.118,71030000.0
2009-09-15 21:39:00,64.132,64.132,64.113,64.118,78810000.0
2009-09-15 21:40:00,64.12,64.122,64.107,64.113,107020000.0
2009-09-15 21:41:00,64.126,64.147,64.105,64.144,142900000.0
2009-09-15 21:42:00,64.15,64.159,64.135,64.154,126440000.0
2009-09-15 21:43:00,64.152,64.156,64.131,64.131,97140000.0
2009-09-15 21:44:00,64.125,64.137,64.116,64.127,92420000.0
2009-09-15 21:45:00,64.137,64.137,64.126,64.126,114740000.0
2009-09-15 21:46:00,64.128,64.146,64.128,64.139,136250000.0
2009-09-15 21:47:00,64.144,64.163,64.144,64.157,95970000.0
2009-09-15 21:48:00,64.153,64.153,64.141,64.141,75510000.0
2009-09-15 21:49:00,64.133,64.142,64.117,64.117,55700000.0
2009-09-15 21:50:00,64.122,64.126,64.116,64.118,100420000.0
2009-09-15 21:51:00,64.122,64.126,64.115,64.116,173680000.0
2009-09-15 21:52:00,64.111,64.116,64.102,64.113,9400000.0
2009-09-15 21:53:00,64.101,64.116,64.1,64.107,104790000.0
2009-09-15 21:54:00,64.126,64.126,64.096,64.096,69180000.0
2009-09-15 21:55:00,64.097,64.111,64.092,64.104,104720000.0
2009-09-15 21:56:00,64.104,64.109,64.102,64.108,89720000.0
2009-09-15 21:57:00,64.113,64.113,64.087,64.087,106000000.0
2009-09-15 21:58:00,64.095,64.108,64.09,64.091,148700000.0
2009-09-15 21:59:00,64.089,64.097,64.082,64.082,134340000.0
2009-09-15 22:00:00,64.101,64.104,64.096,64.098,112510000.0
2009-09-15 22:01:00,64.094,64.119,64.094,64.114,134670000.0
2009-09-15 22:02:00,64.125,64.125,64.102,64.112,122650000.0
2009-09-15 22:03:00,64.11,64.114,64.106,64.111,67120000.0
2009-09-15 22:04:00,64.114,64.114,64.093,64.105,59760000.0
2009-09-15 22:05:00,64.094,64.103,64.089,64.103,87550000.0
2009-09-15 22:06:00,64.105,64.11,64.096,64.105,104500000.0
2009-09-15 22:07:00,64.111,64.113,64.103,64.112,80530000.0
2009-09-15 22:08:00,64.109,64.122,64.109,64.118,118800000.0
2009-09-15 22:09:00,64.137,64.137,64.127,64.135,48160000.0
2009-09-15 22:10:00,64.134,64.14,64.134,64.138,128480000.0
2009-09-15 22:11:00,64.145,64.147,64.139,64.139,90100000.0
2009-09-15 22:12:00,64.142,64.145,64.135,64.139,91190000.0
2009-09-15 22:13:00,64.139,64.143,64.133,64.138,83680000.0
2009-09-15 22:14:00,64.132,64.138,64.129,64.13,90850000.0
2009-09-15 22:15:00,64.142,64.155,64.142,64.149,100080000.0
2009-09-15 22:16:00,64.142,64.148,64.139,64.139,112530000.0
2009-09-15 22:17:00,64.138,64.146,64.137,64.146,92390000.0
2009-09-15 22:18:00,64.156,64.157,64.15,64.15,69490000.0
2009-09-15 22:20:00,64.141,64.149,64.133,64.139,59510000.0
2009-09-15 22:21:00,64.148,64.148,64.14,64.145,84950000.0
2009-09-15 22:22:00,64.139,64.144,64.133,64.143,67340000.0
2009-09-15 22:23:00,64.141,64.149,64.139,64.147,87770000.0
2009-09-15 22:24:00,64.165,64.165,64.154,64.154,5630000.0
2009-09-15 22:25:00,64.156,64.161,64.146,64.15,15640000.0
2009-09-15 22:26:00,64.165,64.167,64.16,64.16,56580000.0
2009-09-15 22:27:00,64.167,64.167,64.16,64.16,6120000.0
2009-09-15 22:28:00,64.146,64.147,64.146,64.147,3380000.0
2009-09-15 22:29:00,64.16,64.166,64.159,64.166,115610000.0
2009-09-15 22:30:00,64.173,64.173,64.165,64.165,4370000.0
2009-09-15 22:31:00,64.168,64.171,64.153,64.168,19050000.0
2009-09-15 22:32:00,64.163,64.173,64.161,64.168,40070000.0
2009-09-15 22:33:00,64.176,64.176,64.16,64.164,86520000.0
2009-09-15 22:34:00,64.158,64.167,64.158,64.167,114900000.0
2009-09-15 22:35:00,64.16,64.162,64.144,64.144,108130000.0
2009-09-15 22:36:00,64.16,64.166,64.153,64.153,116530000.0
2009-09-15 22:37:00,64.147,64.15,64.144,64.148,133870000.0
2009-09-15 22:38:00,64.151,64.159,64.149,64.149,123380000.0
2009-09-15 22:39:00,64.152,64.152,64.133,64.133,78690000.0
2009-09-15 22:40:00,64.132,64.145,64.132,64.14,116360000.0
2009-09-15 22:41:00,64.129,64.137,64.129,64.135,70230000.0
2009-09-15 22:42:00,64.134,64.136,64.131,64.135,82380000.0
2009-09-15 22:43:00,64.129,64.136,64.128,64.128,85740000.0
2009-09-15 22:45:00,64.145,64.145,64.132,64.138,61530000.0
2009-09-15 22:46:00,64.128,64.137,64.128,64.137,102600000.0
2009-09-15 22:47:00,64.129,64.137,64.129,64.135,76440000.0
2009-09-15 22:48:00,64.152,64.152,64.134,64.141,86530000.0
2009-09-15 22:49:00,64.129,64.137,64.129,64.137,96800000.0
2009-09-15 22:50:00,64.129,64.137,64.129,64.135,69170000.0
2009-09-15 22:51:00,64.144,64.145,64.13,64.141,100040000.0
2009-09-15 22:52:00,64.132,64.144,64.132,64.144,8830000.0
2009-09-15 22:53:00,64.137,64.137,64.13,64.13,83860000.0
2009-09-15 22:54:00,64.156,64.156,64.14,64.14,88270000.0
2009-09-15 22:55:00,64.129,64.143,64.121,64.143,71730000.0
2009-09-15 22:56:00,64.149,64.154,64.144,64.148,75710000.0
2009-09-15 22:57:00,64.139,64.146,64.139,64.146,66260000.0
2009-09-15 22:59:00,64.122,64.128,64.09,64.103,103100000.0
2009-09-15 23:00:00,64.124,64.124,64.104,64.118,139530000.0
2009-09-15 23:02:00,64.094,64.104,64.082,64.104,57650000.0
2009-09-15 23:03:00,64.092,64.092,64.074,64.086,63260000.0
2009-09-15 23:04:00,64.097,64.107,64.097,64.107,109750000.0
2009-09-15 23:05:00,64.116,64.116,64.102,64.109,132160000.0
2009-09-15 23:06:00,64.124,64.124,64.113,64.116,73430000.0
2009-09-15 23:09:00,64.112,64.12,64.108,64.113,115490000.0
2009-09-15 23:11:00,64.113,64.125,64.113,64.119,56600000.0
2009-09-15 23:12:00,64.1,64.116,64.1,64.108,46350000.0
2009-09-15 23:13:00,64.12,64.12,64.117,64.119,46440000.0
2009-09-15 23:14:00,64.113,64.131,64.113,64.119,75640000.0
2009-09-15 23:15:00,64.134,64.134,64.103,64.119,65650000.0
2009-09-15 23:16:00,64.127,64.13,64.126,64.127,65390000.0
2009-09-15 23:17:00,64.115,64.123,64.092,64.123,86870000.0
2009-09-15 23:18:00,64.114,64.114,64.093,64.099,60920000.0
2009-09-15 23:19:00,64.105,64.111,64.09,64.09,59270000.0
2009-09-15 23:20:00,64.097,64.11,64.085,64.106,82280000.0
2009-09-15 23:21:00,64.116,64.116,64.11,64.111,5260000.0
2009-09-15 23:22:00,64.104,64.113,64.104,64.11,9570000.0
2009-09-15 23:23:00,64.119,64.123,64.106,64.115,89400000.0
2009-09-15 23:24:00,64.119,64.124,64.104,64.113,40620000.0
2009-09-15 23:25:00,64.109,64.124,64.109,64.124,52400000.0
2009-09-15 23:26:00,64.128,64.129,64.124,64.129,62710000.0
2009-09-15 23:27:00,64.136,64.136,64.124,64.125,10140000.0
2009-09-15 23:28:00,64.097,64.114,64.097,64.114,74170000.0
2009-09-15 23:29:00,64.127,64.145,64.123,64.137,36450000.0
2009-09-15 23:30:00,64.126,64.149,64.126,64.149,10370000.0
2009-09-15 23:31:00,64.151,64.175,64.151,64.162,119120000.0
2009-09-15 23:32:00,64.198,64.198,64.186,64.186,65570000.0
2009-09-15 23:33:00,64.17,64.182,64.17,64.177,63850000.0
2009-09-15 23:34:00,64.18,64.186,64.178,64.178,97300000.0
2009-09-15 23:35:00,64.18,64.193,64.176,64.184,101140000.0
2009-09-15 23:36:00,64.202,64.202,64.174,64.174,36340000.0
2009-09-15 23:37:00,64.182,64.191,64.172,64.191,38240000.0
2009-09-15 23:38:00,64.194,64.194,64.155,64.17,54920000.0
2009-09-15 23:39:00,64.177,64.177,64.152,64.155,8260000.0
2009-09-15 23:40:00,64.168,64.175,64.165,64.175,30800000.0
2009-09-15 23:41:00,64.162,64.178,64.156,64.175,65240000.0
2009-09-15 23:43:00,64.177,64.177,64.171,64.171,83500000.0
2009-09-15 23:45:00,64.178,64.178,64.138,64.158,42470000.0
2009-09-15 23:46:00,64.159,64.162,64.153,64.155,10890000.0
2009-09-15 23:47:00,64.158,64.159,64.156,64.156,56050000.0
2009-09-15 23:48:00,64.166,64.168,64.161,64.162,66250000.0
2009-09-15 23:51:00,64.175,64.175,64.168,64.168,136180000.0
2009-09-15 23:52:00,64.16,64.18,64.153,64.166,93300000.0
2009-09-15 23:53:00,64.15,64.163,64.15,64.157,45460000.0
2009-09-15 23:54:00,64.162,64.162,64.126,64.126,34400000.0
2009-09-15 23:55:00,64.14,64.159,64.126,64.137,42460000.0
2009-09-15 23:56:00,64.147,64.16,64.133,64.156,44350000.0
2009-09-15 23:57:00,64.132,64.132,64.111,64.111,30410000.0
2009-09-15 23:58:00,64.112,64.112,64.099,64.099,13760000.0
2009-09-15 23:59:00,64.128,64.129,64.111,64.111,45960000.0
2009-09-16 00:00:00,64.118,64.124,64.114,64.119,53560000.0
2009-09-16 00:01:00,64.117,64.122,64.111,64.111,50290000.0
2009-09-16 00:02:00,64.116,64.116,64.11,64.11,45450000.0
2009-09-16 00:04:00,64.124,64.124,64.111,64.116,39330000.0
2009-09-16 00:05:00,64.116,64.12,64.094,64.106,89980000.0
2009-09-16 00:06:00,64.1,64.114,64.1,64.114,78480000.0
2009-09-16 00:07:00,64.107,64.109,64.089,64.09,49310000.0
2009-09-16 00:08:00,64.077,64.11,64.077,64.102,40290000.0
2009-09-16 00:09:00,64.138,64.138,64.105,64.116,28460000.0
2009-09-16 00:10:00,64.104,64.112,64.104,64.104,22020000.0
2009-09-16 00:11:00,64.099,64.107,64.099,64.1,70830000.0
2009-09-16 00:12:00,64.116,64.116,64.11,64.11,6200000.0
2009-09-16 00:13:00,64.107,64.109,64.107,64.107,39990000.0
2009-09-16 00:15:00,64.124,64.124,64.1,64.1,99860000.0
2009-09-16 00:16:00,64.099,64.103,64.093,64.098,70360000.0
2009-09-16 00:17:00,64.112,64.124,64.108,64.116,43700000.0
2009-09-16 00:18:00,64.112,64.122,64.106,64.11,31500000.0
2009-09-16 00:19:00,64.121,64.127,64.12,64.12,53660000.0
2009-09-16 00:20:00,64.111,64.116,64.111,64.116,5820000.0
2009-09-16 00:21:00,64.127,64.127,64.12,64.12,63760000.0
2009-09-16 00:22:00,64.125,64.125,64.113,64.118,84000000.0
2009-09-16 00:23:00,64.11,64.133,64.11,64.133,43950000.0
2009-09-16 00:24:00,64.129,64.129,64.117,64.124,81900000.0
2009-09-16 00:25:00,64.116,64.118,64.115,64.116,89780000.0
2009-09-16 00:26:00,64.111,64.113,64.102,64.108,76660000.0
2009-09-16 00:27:00,64.117,64.117,64.1,64.1,66950000.0
2009-09-16 00:28:00,64.099,64.106,64.098,64.098,120370000.0
2009-09-16 00:29:00,64.101,64.116,64.101,64.114,120600000.0
2009-09-16 00:30:00,64.107,64.107,64.102,64.102,5640000.0
2009-09-16 00:33:00,64.104,64.104,64.102,64.102,4130000.0
2009-09-16 00:34:00,64.098,64.103,64.091,64.102,112190000.0
2009-09-16 00:35:00,64.099,64.113,64.099,64.108,80040000.0
2009-09-16 00:36:00,64.098,64.104,64.092,64.092,82780000.0
2009-09-16 00:38:00,64.097,64.097,64.091,64.092,75700000.0
2009-09-16 00:39:00,64.106,64.106,64.094,64.098,76320000.0
2009-09-16 00:41:00,64.089,64.104,64.089,64.098,88030000.0
2009-09-16 00:42:00,64.088,64.091,64.088,64.089,77860000.0
2009-09-16 00:43:00,64.081,64.087,64.08,64.085,78680000.0
2009-09-16 00:44:00,64.08,64.086,64.08,64.08,64130000.0
2009-09-16 00:45:00,64.097,64.097,64.093,64.096,9200000.0
2009-09-16 00:46:00,64.099,64.105,64.099,64.102,105490000.0
2009-09-16 00:48:00,64.105,64.105,64.1,64.1,62380000.0
2009-09-16 00:50:00,64.093,64.105,64.093,64.099,76420000.0
2009-09-16 00:51:00,64.097,64.097,64.087,64.095,54980000.0
2009-09-16 00:53:00,64.089,64.09,64.086,64.087,76140000.0
2009-09-16 00:54:00,64.094,64.095,64.081,64.094,43280000.0
2009-09-16 00:56:00,64.088,64.098,64.088,64.094,125220000.0
2009-09-16 00:57:00,64.114,64.114,64.107,64.108,61910000.0
2009-09-16 01:00:00,64.102,64.108,64.089,64.089,109930000.0
2009-09-16 01:02:00,64.089,64.095,64.089,64.09,57950000.0
2009-09-16 01:03:00,64.088,64.096,64.088,64.091,48990000.0
2009-09-16 01:04:00,64.079,64.079,64.06,64.06,72690000.0
2009-09-16 01:05:00,64.065,64.073,64.053,64.069,72280000.0
2009-09-16 01:06:00,64.054,64.06,64.032,64.032,53720000.0
2009-09-16 01:07:00,64.032,64.032,64.025,64.028,13410000.0
2009-09-16 01:08:00,64.038,64.048,64.025,64.044,52420000.0
2009-09-16 01:09:00,64.035,64.05,64.035,64.05,5680000.0
2009-09-16 01:10:00,64.043,64.052,64.043,64.051,13800000.0
2009-09-16 01:11:00,64.04,64.04,64.01,64.037,47550000.0
2009-09-16 01:12:00,64.027,64.027,64.007,64.008,9960000.0
2009-09-16 01:13:00,64.013,64.017,64.002,64.017,140120000.0
2009-09-16 01:14:00,64.007,64.031,64.003,64.025,94260000.0
2009-09-16 01:15:00,64.012,64.026,64.012,64.026,83510000.0
2009-09-16 01:16:00,64.022,64.035,64.022,64.035,65600000.0
2009-09-16 01:17:00,64.03,64.047,64.029,64.029,28140000.0
2009-09-16 01:18:00,64.058,64.062,64.044,64.059,46740000.0
2009-09-16 01:19:00,64.048,64.061,64.044,64.058,81000000.0
2009-09-16 01:20:00,64.041,64.055,64.041,64.048,127910000.0
2009-09-16 01:21:00,64.043,64.043,64.031,64.037,37310000.0
2009-09-16 01:22:00,64.057,64.057,64.05,64.05,6990000.0
2009-09-16 01:23:00,64.055,64.055,64.048,64.048,34050000.0
2009-09-16 01:24:00,64.052,64.052,64.035,64.04,29480000.0
2009-09-16 01:25:00,64.026,64.026,64.01,64.01,70380000.0
2009-09-16 01:26:00,64.021,64.048,64.007,64.045,67530000.0
2009-09-16 01:27:00,64.055,64.055,64.027,64.05,128310000.0
2009-09-16 01:28:00,64.033,64.064,64.032,64.032,89140000.0
2009-09-16 01:29:00,64.039,64.07,64.032,64.032,93950000.0
2009-09-16 01:30:00,64.061,64.061,64.016,64.016,106690000.0
2009-09-16 01:31:00,64.026,64.056,64.026,64.056,87210000.0
2009-09-16 01:33:00,64.064,64.064,64.034,64.053,48110000.0
2009-09-16 01:34:00,64.034,64.065,64.034,64.065,39800000.0
2009-09-16 01:35:00,64.062,64.062,64.027,64.055,36590000.0
2009-09-16 01:36:00,64.067,64.067,64.059,64.059,58940000.0
2009-09-16 01:38:00,64.057,64.062,64.028,64.055,42260000.0
2009-09-16 01:39:00,64.023,64.053,64.023,64.053,46090000.0
2009-09-16 01:41:00,64.018,64.05,64.017,64.05,67800000.0
2009-09-16 01:42:00,64.067,64.067,64.017,64.039,11280000.0
2009-09-16 01:43:00,64.054,64.054,64.051,64.051,2260000.0
2009-09-16 01:44:00,64.005,64.061,64.005,64.051,117000000.0
2009-09-16 01:45:00,64.058,64.058,64.029,64.045,12790000.0
2009-09-16 01:46:00,64.008,64.038,64.008,64.01,146580000.0
2009-09-16 01:47:00,64.01,64.04,63.995,63.999,110700000.0
2009-09-16 01:48:00,64.044,64.044,64.014,64.014,75090000.0
2009-09-16 01:49:00,64.007,64.042,64.006,64.006,81490000.0
2009-09-16 01:50:00,64.015,64.06,64.015,64.056,80720000.0
2009-09-16 01:51:00,64.044,64.044,64.023,64.023,70930000.0
2009-09-16 01:52:00,64.014,64.043,63.988,63.993,77190000.0
2009-09-16 01:53:00,64.023,64.033,63.979,64.021,72600000.0
2009-09-16 01:54:00,64.02,64.02,63.989,63.991,24620000.0
2009-09-16 01:55:00,63.977,64.01,63.976,63.983,78850000.0
2009-09-16 01:56:00,63.971,64.013,63.971,64.013,72650000.0
2009-09-16 01:57:00,64.014,64.019,63.985,64.019,119180000.0
2009-09-16 01:58:00,63.994,64.035,63.985,64.027,82340000.0
2009-09-16 02:01:00,64.029,64.045,64.029,64.044,61190000.0
2009-09-16 02:02:00,64.035,64.039,64.004,64.011,63020000.0
2009-09-16 02:03:00,64.024,64.028,63.996,64.017,108170000.0
2009-09-16 02:04:00,64.009,64.03,64.0,64.015,69200000.0
2009-09-16 02:05:00,63.997,64.01,63.981,64.006,64430000.0
2009-09-16 02:06:00,63.994,64.012,63.992,64.012,9810000.0
2009-09-16 02:07:00,64.012,64.012,63.983,64.009,68290000.0
2009-09-16 02:08:00,63.979,64.002,63.977,64.002,67820000.0
2009-09-16 02:09:00,64.008,64.011,63.986,64.009,60360000.0
2009-09-16 02:10:00,63.989,64.012,63.978,63.98,58930000.0
2009-09-16 02:11:00,64.005,64.007,63.999,63.999,63670000.0
2009-09-16 02:12:00,63.991,63.991,63.953,63.953,21060000.0
2009-09-16 02:13:00,63.959,63.982,63.953,63.977,61480000.0
2009-09-16 02:14:00,63.983,63.99,63.956,63.976,57730000.0
2009-09-16 02:15:00,63.985,63.985,63.958,63.971,100630000.0
2009-09-16 02:16:00,63.976,63.983,63.964,63.983,72930000.0
2009-09-16 02:17:00,63.971,63.992,63.966,63.98,61390000.0
2009-09-16 02:18:00,63.992,63.992,63.966,63.966,4900000.0
2009-09-16 02:19:00,63.966,63.972,63.951,63.966,103620000.0
2009-09-16 02:20:00,63.966,63.97,63.946,63.97,79080000.0
2009-09-16 02:21:00,63.965,63.981,63.949,63.977,65290000.0
2009-09-16 02:22:00,63.984,63.999,63.978,63.991,13380000.0
2009-09-16 02:23:00,63.975,64.005,63.975,63.978,63550000.0
2009-09-16 02:24:00,63.973,64.002,63.973,64.002,65860000.0
2009-09-16 02:25:00,63.974,63.999,63.974,63.994,103820000.0
2009-09-16 02:26:00,63.97,63.992,63.969,63.976,70030000.0
2009-09-16 02:27:00,63.994,64.002,63.98,63.997,65280000.0
2009-09-16 02:28:00,64.008,64.008,64.0,64.0,3760000.0
2009-09-16 02:29:00,63.977,63.977,63.971,63.976,64180000.0
2009-09-16 02:30:00,63.992,63.994,63.975,63.988,61280000.0
2009-09-16 02:31:00,63.998,63.998,63.987,63.988,106180000.0
2009-09-16 02:32:00,63.993,63.993,63.972,63.979,68470000.0
2009-09-16 02:34:00,63.979,63.993,63.979,63.983,11510000.0
2009-09-16 02:35:00,64.003,64.003,63.972,63.989,60530000.0
2009-09-16 02:36:00,63.968,64.0,63.966,64.0,19550000.0
2009-09-16 02:37:00,63.98,64.004,63.98,64.004,61280000.0
2009-09-16 02:39:00,64.006,64.007,63.998,63.998,103470000.0
2009-09-16 02:40:00,64.005,64.011,63.988,63.991,72550000.0
2009-09-16 02:41:00,63.984,64.01,63.984,63.991,66060000.0
2009-09-16 02:42:00,64.015,64.015,64.011,64.011,2630000.0
2009-09-16 02:43:00,63.993,64.014,63.993,64.014,62800000.0
2009-09-16 02:45:00,64.017,64.023,64.004,64.014,100980000.0
2009-09-16 02:46:00,64.028,64.029,64.019,64.024,74540000.0
2009-09-16 02:47:00,64.025,64.025,63.994,64.023,59830000.0
2009-09-16 02:48:00,64.019,64.019,63.999,63.999,10340000.0
2009-09-16 02:49:00,64.025,64.026,64.021,64.026,11100000.0
2009-09-16 02:50:00,64.016,64.024,64.005,64.019,73670000.0
2009-09-16 02:51:00,64.001,64.015,63.994,64.015,59090000.0
2009-09-16 02:52:00,63.999,64.01,63.994,64.008,57750000.0
2009-09-16 02:53:00,63.998,64.013,63.993,64.006,64410000.0
2009-09-16 02:54:00,64.0,64.02,64.0,64.002,21980000.0
2009-09-16 02:55:00,64.0,64.023,63.995,64.023,62700000.0
2009-09-16 02:56:00,64.026,64.033,64.006,64.009,61520000.0
2009-09-16 02:57:00,64.024,64.024,63.993,63.993,111470000.0
2009-09-16 02:58:00,64.009,64.023,63.992,63.999,66050000.0
2009-09-16 02:59:00,64.011,64.021,63.995,64.001,63050000.0
2009-09-16 03:00:00,64.026,64.026,64.005,64.014,11130000.0
2009-09-16 03:01:00,64.02,64.02,63.998,63.999,16620000.0
2009-09-16 03:02:00,63.981,64.0,63.981,63.998,69560000.0
2009-09-16 03:03:00,64.009,64.014,63.993,64.014,60390000.0
2009-09-16 03:04:00,63.998,64.017,63.995,64.01,12450000.0
2009-09-16 03:05:00,63.994,64.013,63.994,64.0,65330000.0
2009-09-16 03:06:00,64.008,64.022,64.001,64.022,14100000.0
2009-09-16 03:07:00,64.002,64.024,64.002,64.024,69310000.0
2009-09-16 03:08:00,64.002,64.024,64.002,64.018,62880000.0
2009-09-16 03:09:00,64.006,64.006,64.001,64.001,6390000.0
2009-09-16 03:10:00,64.004,64.023,64.004,64.021,14270000.0
2009-09-16 03:11:00,64.022,64.032,64.016,64.027,75460000.0
2009-09-16 03:12:00,64.03,64.04,64.011,64.036,67130000.0
2009-09-16 03:13:00,64.014,64.029,64.009,64.02,12030000.0
2009-09-16 03:14:00,64.025,64.025,64.003,64.011,72720000.0
2009-09-16 03:15:00,64.025,64.025,64.003,64.009,59880000.0
2009-09-16 03:16:00,64.015,64.029,64.015,64.023,8280000.0
2009-09-16 03:17:00,64.015,64.038,64.014,64.022,11840000.0
2009-09-16 03:18:00,64.02,64.041,64.003,64.033,62600000.0
2009-09-16 03:19:00,64.032,64.038,64.026,64.038,15210000.0
2009-09-16 03:20:00,64.032,64.06,64.032,64.056,73810000.0
2009-09-16 03:21:00,64.064,64.064,64.033,64.033,74160000.0
2009-09-16 03:22:00,64.037,64.069,64.037,64.067,63750000.0
2009-09-16 03:23:00,64.067,64.073,64.05,64.05,57370000.0
2009-09-16 03:24:00,64.074,64.083,64.051,64.051,64730000.0
2009-09-16 03:25:00,64.06,64.074,64.054,64.074,22790000.0
2009-09-16 03:26:00,64.065,64.072,64.047,64.055,71200000.0
2009-09-16 03:27:00,64.068,64.07,64.044,64.065,57170000.0
2009-09-16 03:28:00,64.059,64.073,64.054,64.063,94860000.0
2009-09-16 03:29:00,64.05,64.071,64.05,64.066,75880000.0
2009-09-16 03:30:00,64.081,64.081,64.045,64.067,65880000.0
2009-09-16 03:31:00,64.072,64.072,64.055,64.055,4890000.0
2009-09-16 03:32:00,64.054,64.067,64.054,64.064,10910000.0
2009-09-16 03:33:00,64.055,64.085,64.055,64.078,62810000.0
2009-09-16 03:34:00,64.056,64.07,64.054,64.068,12790000.0
2009-09-16 03:35:00,64.054,64.074,64.048,64.055,11290000.0
2009-09-16 03:36:00,64.076,64.08,64.048,64.059,58470000.0
2009-09-16 03:37:00,64.043,64.062,64.043,64.056,60330000.0
2009-09-16 03:38:00,64.055,64.064,64.045,64.064,56110000.0
2009-09-16 03:39:00,64.065,64.08,64.048,64.057,20710000.0
2009-09-16 03:40:00,64.058,64.072,64.045,64.058,64680000.0
2009-09-16 03:41:00,64.047,64.064,64.046,64.058,61710000.0
2009-09-16 03:42:00,64.053,64.053,64.03,64.039,104350000.0
2009-09-16 03:43:00,64.03,64.051,64.03,64.045,71750000.0
2009-09-16 03:44:00,64.06,64.075,64.056,64.075,69380000.0
2009-09-16 03:45:00,64.077,64.077,64.05,64.05,7910000.0
2009-09-16 03:46:00,64.04,64.054,64.04,64.041,87950000.0
2009-09-16 03:47:00,64.046,64.046,64.039,64.04,62920000.0
2009-09-16 03:48:00,64.054,64.054,64.032,64.053,53460000.0
2009-09-16 03:50:00,64.052,64.07,64.052,64.065,118160000.0
2009-09-16 03:51:00,64.083,64.083,64.059,64.065,88020000.0
2009-09-16 03:52:00,64.066,64.075,64.066,64.074,144450000.0
2009-09-16 03:53:00,64.068,64.083,64.061,64.074,99540000.0
2009-09-16 03:54:00,64.093,64.093,64.072,64.085,71100000.0
2009-09-16 03:55:00,64.084,64.084,64.064,64.079,85880000.0
2009-09-16 03:56:00,64.071,64.104,64.071,64.104,75340000.0
2009-09-16 03:57:00,64.116,64.116,64.09,64.107,78580000.0
2009-09-16 03:58:00,64.093,64.112,64.093,64.108,64510000.0
2009-09-16 03:59:00,64.09,64.101,64.081,64.081,67850000.0
2009-09-16 04:00:00,64.105,64.119,64.093,64.118,23350000.0
2009-09-16 04:01:00,64.099,64.111,64.097,64.106,74670000.0
2009-09-16 04:02:00,64.099,64.13,64.099,64.124,66850000.0
2009-09-16 04:03:00,64.12,64.124,64.105,64.121,122070000.0
2009-09-16 04:04:00,64.101,64.122,64.101,64.122,82610000.0
2009-09-16 04:05:00,64.12,64.128,64.108,64.108,67790000.0
2009-09-16 04:06:00,64.134,64.134,64.106,64.119,13710000.0
2009-09-16 04:07:00,64.104,64.131,64.104,64.131,8830000.0
2009-09-16 04:08:00,64.123,64.123,64.103,64.11,68080000.0
2009-09-16 04:09:00,64.125,64.125,64.103,64.109,113660000.0
2009-09-16 04:10:00,64.107,64.12,64.091,64.105,89680000.0
2009-09-16 04:11:00,64.099,64.114,64.085,64.108,70440000.0
2009-09-16 04:12:00,64.111,64.111,64.097,64.101,7930000.0
2009-09-16 04:13:00,64.115,64.115,64.103,64.108,80250000.0
2009-09-16 04:14:00,64.119,64.121,64.103,64.103,75200000.0
2009-09-16 04:15:00,64.125,64.125,64.087,64.109,65770000.0
2009-09-16 04:16:00,64.105,64.105,64.085,64.089,67060000.0
2009-09-16 04:17:00,64.103,64.103,64.068,64.083,74340000.0
2009-09-16 04:18:00,64.083,64.083,64.065,64.075,24800000.0
2009-09-16 04:19:00,64.071,64.084,64.071,64.084,68180000.0
2009-09-16 04:20:00,64.074,64.084,64.064,64.076,70320000.0
2009-09-16 04:21:00,64.086,64.092,64.065,64.085,117830000.0
2009-09-16 04:22:00,64.095,64.095,64.071,64.078,81640000.0
2009-09-16 04:23:00,64.072,64.099,64.072,64.094,74860000.0
2009-09-16 04:24:00,64.083,64.092,64.077,64.092,6960000.0
2009-09-16 04:25:00,64.078,64.093,64.075,64.089,79060000.0
2009-09-16 04:26:00,64.094,64.096,64.075,64.096,71700000.0
2009-09-16 04:27:00,64.092,64.098,64.092,64.098,68060000.0
2009-09-16 04:28:00,64.088,64.09,64.085,64.088,65060000.0
2009-09-16 04:29:00,64.083,64.101,64.076,64.094,25410000.0
2009-09-16 04:30:00,64.089,64.105,64.084,64.088,71990000.0
2009-09-16 04:31:00,64.092,64.103,64.074,64.088,70580000.0
2009-09-16 04:32:00,64.07,64.098,64.07,64.093,118770000.0
2009-09-16 04:33:00,64.093,64.093,64.074,64.085,81690000.0
2009-09-16 04:34:00,64.071,64.096,64.071,64.096,75260000.0
2009-09-16 04:35:00,64.066,64.083,64.065,64.083,7710000.0
2009-09-16 04:36:00,64.074,64.079,64.056,64.066,108760000.0
2009-09-16 04:37:00,64.052,64.079,64.052,64.068,73790000.0
2009-09-16 04:38:00,64.07,64.085,64.064,64.078,80980000.0
2009-09-16 04:39:00,64.059,64.075,64.059,64.069,81440000.0
2009-09-16 04:40:00,64.059,64.086,64.057,64.086,79330000.0
2009-09-16 04:41:00,64.077,64.081,64.057,64.081,68700000.0
2009-09-16 04:42:00,64.09,64.101,64.06,64.087,70840000.0
2009-09-16 04:43:00,64.081,64.097,64.065,64.093,28040000.0
2009-09-16 04:44:00,64.094,64.139,64.094,64.119,70300000.0
2009-09-16 04:45:00,64.124,64.124,64.107,64.124,69990000.0
2009-09-16 04:46:00,64.124,64.124,64.095,64.106,111130000.0
2009-09-16 04:47:00,64.101,64.125,64.101,64.125,77170000.0
2009-09-16 04:48:00,64.133,64.133,64.097,64.108,69600000.0
2009-09-16 04:49:00,64.11,64.13,64.103,64.128,12020000.0
2009-09-16 04:50:00,64.122,64.142,64.115,64.137,36650000.0
2009-09-16 04:51:00,64.128,64.131,64.114,64.121,45310000.0
2009-09-16 04:52:00,64.111,64.13,64.111,64.127,99690000.0
2009-09-16 04:53:00,64.135,64.135,64.108,64.118,70020000.0
2009-09-16 04:54:00,64.102,64.121,64.102,64.116,70640000.0
2009-09-16 04:55:00,64.114,64.118,64.109,64.11,77270000.0
2009-09-16 04:56:00,64.118,64.12,64.114,64.117,116620000.0
2009-09-16 04:57:00,64.131,64.131,64.105,64.121,92630000.0
2009-09-16 04:58:00,64.115,64.124,64.099,64.124,138400000.0
2009-09-16 04:59:00,64.121,64.133,64.113,64.125,107130000.0
2009-09-16 05:00:00,64.132,64.139,64.11,64.11,71340000.0
2009-09-16 05:01:00,64.131,64.143,64.116,64.143,81780000.0
2009-09-16 05:02:00,64.144,64.144,64.117,64.138,76520000.0
2009-09-16 05:03:00,64.13,64.143,64.12,64.143,68980000.0
2009-09-16 05:04:00,64.126,64.145,64.126,64.145,72180000.0
2009-09-16 05:05:00,64.122,64.143,64.122,64.137,74840000.0
2009-09-16 05:06:00,64.133,64.144,64.123,64.144,22190000.0
2009-09-16 05:07:00,64.133,64.15,64.133,64.148,75400000.0
2009-09-16 05:08:00,64.127,64.149,64.11,64.11,68710000.0
2009-09-16 05:09:00,64.132,64.132,64.107,64.115,116730000.0
2009-09-16 05:10:00,64.103,64.124,64.103,64.124,78860000.0
2009-09-16 05:11:00,64.104,64.132,64.104,64.132,79350000.0
2009-09-16 05:12:00,64.127,64.145,64.123,64.144,17900000.0
2009-09-16 05:13:00,64.133,64.142,64.115,64.142,117010000.0
2009-09-16 05:14:00,64.135,64.135,64.114,64.119,86710000.0
2009-09-16 05:15:00,64.145,64.145,64.116,64.131,69620000.0
2009-09-16 05:16:00,64.125,64.139,64.125,64.137,10570000.0
2009-09-16 05:17:00,64.124,64.13,64.105,64.118,90890000.0
2009-09-16 05:18:00,64.126,64.126,64.119,64.125,114010000.0
2009-09-16 05:19:00,64.097,64.11,64.089,64.089,91980000.0
2009-09-16 05:20:00,64.105,64.109,64.104,64.109,138830000.0
2009-09-16 05:21:00,64.118,64.121,64.092,64.111,106190000.0
2009-09-16 05:23:00,64.098,64.114,64.094,64.114,81020000.0
2009-09-16 05:24:00,64.115,64.123,64.092,64.116,78460000.0
2009-09-16 05:25:00,64.115,64.123,64.104,64.104,67470000.0
2009-09-16 05:26:00,64.119,64.133,64.111,64.128,66120000.0
2009-09-16 05:27:00,64.119,64.144,64.116,64.144,73790000.0
2009-09-16 05:28:00,64.142,64.152,64.126,64.144,26900000.0
2009-09-16 05:29:00,64.132,64.152,64.132,64.139,75410000.0
2009-09-16 05:30:00,64.131,64.156,64.127,64.146,66020000.0
2009-09-16 05:31:00,64.138,64.14,64.136,64.136,113560000.0
2009-09-16 05:32:00,64.121,64.141,64.118,64.141,82950000.0
2009-09-16 05:33:00,64.135,64.135,64.115,64.128,75270000.0
2009-09-16 05:34:00,64.132,64.139,64.123,64.139,9010000.0
2009-09-16 05:35:00,64.135,64.144,64.12,64.144,79510000.0
2009-09-16 05:36:00,64.133,64.136,64.124,64.136,13930000.0
2009-09-16 05:37:00,64.117,64.139,64.112,64.126,25030000.0
2009-09-16 05:38:00,64.112,64.125,64.112,64.119,74760000.0
2009-09-16 05:39:00,64.125,64.132,64.104,64.127,80760000.0
2009-09-16 05:40:00,64.121,64.133,64.121,64.132,120980000.0
2009-09-16 05:41:00,64.132,64.138,64.131,64.136,83680000.0
2009-09-16 05:42:00,64.128,64.141,64.12,64.129,71670000.0
2009-09-16 05:43:00,64.126,64.126,64.112,64.112,7510000.0
2009-09-16 05:44:00,64.127,64.144,64.124,64.137,88040000.0
2009-09-16 05:45:00,64.146,64.146,64.123,64.123,72200000.0
2009-09-16 05:46:00,64.117,64.129,64.117,64.12,13940000.0
2009-09-16 05:47:00,64.121,64.142,64.121,64.121,77730000.0
2009-09-16 05:48:00,64.133,64.135,64.114,64.135,69620000.0
2009-09-16 05:49:00,64.123,64.144,64.123,64.126,115590000.0
2009-09-16 05:50:00,64.137,64.149,64.124,64.142,93000000.0
2009-09-16 05:51:00,64.149,64.154,64.132,64.146,72380000.0
2009-09-16 05:52:00,64.143,64.146,64.139,64.146,12590000.0
2009-09-16 05:53:00,64.145,64.153,64.124,64.153,75480000.0
2009-09-16 05:54:00,64.151,64.151,64.134,64.134,5820000.0
2009-09-16 05:55:00,64.132,64.146,64.132,64.138,83530000.0
2009-09-16 05:56:00,64.148,64.148,64.14,64.14,81590000.0
2009-09-16 05:57:00,64.141,64.141,64.132,64.137,13530000.0
2009-09-16 05:58:00,64.119,64.134,64.114,64.129,93750000.0
2009-09-16 05:59:00,64.123,64.135,64.122,64.122,108560000.0
2009-09-16 06:00:00,64.153,64.153,64.124,64.124,77610000.0
2009-09-16 06:01:00,64.143,64.143,64.111,64.111,84540000.0
2009-09-16 06:02:00,64.112,64.132,64.112,64.125,69590000.0
2009-09-16 06:03:00,64.144,64.144,64.116,64.129,66110000.0
2009-09-16 06:04:00,64.121,64.129,64.11,64.11,59420000.0
2009-09-16 06:05:00,64.128,64.14,64.116,64.132,94900000.0
2009-09-16 06:06:00,64.122,64.122,64.102,64.115,87150000.0
2009-09-16 06:07:00,64.111,64.134,64.111,64.114,114780000.0
2009-09-16 06:08:00,64.103,64.131,64.103,64.126,64300000.0
2009-09-16 06:09:00,64.102,64.133,64.102,64.127,61330000.0
2009-09-16 06:10:00,64.11,64.133,64.11,64.133,64800000.0
2009-09-16 06:11:00,64.135,64.136,64.123,64.133,107030000.0
2009-09-16 06:12:00,64.129,64.142,64.124,64.137,135110000.0
2009-09-16 06:13:00,64.129,64.141,64.126,64.134,75840000.0
2009-09-16 06:14:00,64.146,64.146,64.134,64.134,87980000.0
2009-09-16 06:15:00,64.141,64.153,64.131,64.133,91380000.0
2009-09-16 06:16:00,64.112,64.144,64.111,64.144,117190000.0
2009-09-16 06:17:00,64.136,64.159,64.136,64.156,82520000.0
2009-09-16 06:18:00,64.168,64.178,64.143,64.143,58780000.0
2009-09-16 06:19:00,64.174,64.183,64.141,64.16,45320000.0
2009-09-16 06:20:00,64.186,64.186,64.157,64.185,43850000.0
2009-09-16 06:21:00,64.177,64.184,64.164,64.184,66860000.0
2009-09-16 06:22:00,64.171,64.187,64.163,64.187,64970000.0
2009-09-16 06:23:00,64.179,64.186,64.169,64.177,60660000.0
2009-09-16 06:24:00,64.184,64.184,64.17,64.17,79040000.0
2009-09-16 06:25:00,64.183,64.183,64.157,64.16,59110000.0
2009-09-16 06:26:00,64.177,64.182,64.163,64.182,64300000.0
2009-09-16 06:27:00,64.182,64.182,64.156,64.159,82300000.0
2009-09-16 06:28:00,64.169,64.182,64.16,64.16,76390000.0
2009-09-16 06:29:00,64.185,64.185,64.165,64.165,78830000.0
2009-09-16 06:30:00,64.193,64.193,64.162,64.185,85150000.0
2009-09-16 06:31:00,64.185,64.185,64.177,64.185,39780000.0
2009-09-16 06:32:00,64.159,64.182,64.152,64.182,60040000.0
2009-09-16 06:33:00,64.176,64.184,64.161,64.184,66480000.0
2009-09-16 06:34:00,64.161,64.185,64.161,64.185,69320000.0
2009-09-16 06:35:00,64.156,64.161,64.153,64.159,68390000.0
2009-09-16 06:36:00,64.185,64.185,64.164,64.177,40520000.0
2009-09-16 06:37:00,64.183,64.2,64.167,64.196,109910000.0
2009-09-16 06:38:00,64.173,64.207,64.173,64.207,113150000.0
2009-09-16 06:39:00,64.214,64.214,64.181,64.181,65820000.0
2009-09-16 06:40:00,64.191,64.236,64.187,64.217,65280000.0
2009-09-16 06:41:00,64.198,64.23,64.196,64.22,95080000.0
2009-09-16 06:42:00,64.221,64.234,64.207,64.212,98410000.0
2009-09-16 06:43:00,64.211,64.231,64.206,64.218,39720000.0
2009-09-16 06:44:00,64.225,64.225,64.196,64.207,39930000.0
2009-09-16 06:45:00,64.212,64.212,64.183,64.199,53240000.0
2009-09-16 06:46:00,64.2,64.2,64.179,64.194,11090000.0
2009-09-16 06:47:00,64.181,64.191,64.166,64.18,26520000.0
2009-09-16 06:48:00,64.187,64.202,64.172,64.196,58430000.0
2009-09-16 06:49:00,64.206,64.206,64.185,64.206,24490000.0
2009-09-16 06:50:00,64.216,64.22,64.198,64.209,77890000.0
2009-09-16 06:51:00,64.191,64.218,64.191,64.213,92020000.0
2009-09-16 06:52:00,64.191,64.214,64.191,64.214,38030000.0
2009-09-16 06:53:00,64.193,64.222,64.193,64.222,37150000.0
2009-09-16 06:54:00,64.226,64.23,64.207,64.224,62030000.0
2009-09-16 06:55:00,64.212,64.232,64.212,64.221,63990000.0
2009-09-16 06:56:00,64.209,64.226,64.203,64.226,101380000.0
2009-09-16 06:57:00,64.212,64.212,64.194,64.199,73020000.0
2009-09-16 06:58:00,64.192,64.213,64.192,64.213,121980000.0
2009-09-16 06:59:00,64.201,64.201,64.17,64.19,89950000.0
2009-09-16 07:00:00,64.195,64.206,64.174,64.188,44710000.0
2009-09-16 07:01:00,64.185,64.2,64.182,64.199,32170000.0
2009-09-16 07:02:00,64.169,64.194,64.169,64.194,38050000.0
2009-09-16 07:03:00,64.184,64.19,64.163,64.184,42560000.0
2009-09-16 07:04:00,64.167,64.182,64.161,64.182,31800000.0
2009-09-16 07:05:00,64.171,64.177,64.157,64.17,12600000.0
2009-09-16 07:06:00,64.16,64.171,64.151,64.168,47170000.0
2009-09-16 07:07:00,64.173,64.173,64.149,64.166,49690000.0
2009-09-16 07:08:00,64.153,64.173,64.146,64.158,49020000.0
2009-09-16 07:09:00,64.174,64.174,64.145,64.169,44140000.0
2009-09-16 07:10:00,64.164,64.164,64.143,64.159,42320000.0
2009-09-16 07:11:00,64.165,64.17,64.153,64.163,31990000.0
2009-09-16 07:12:00,64.174,64.175,64.154,64.175,81460000.0
2009-09-16 07:13:00,64.16,64.172,64.156,64.172,73240000.0
2009-09-16 07:14:00,64.156,64.169,64.153,64.157,47960000.0
2009-09-16 07:15:00,64.194,64.205,64.176,64.203,36550000.0
2009-09-16 07:16:00,64.202,64.202,64.183,64.195,27700000.0
2009-09-16 07:17:00,64.177,64.201,64.177,64.197,19730000.0
2009-09-16 07:18:00,64.182,64.213,64.182,64.213,68680000.0
2009-09-16 07:19:00,64.209,64.221,64.19,64.19,61330000.0
2009-09-16 07:20:00,64.207,64.214,64.201,64.208,44600000.0
2009-09-16 07:21:00,64.215,64.217,64.203,64.211,66480000.0
2009-09-16 07:22:00,64.203,64.203,64.183,64.183,100490000.0
2009-09-16 07:23:00,64.207,64.207,64.185,64.2,64860000.0
2009-09-16 07:24:00,64.2,64.203,64.185,64.188,40120000.0
2009-09-16 07:26:00,64.182,64.201,64.182,64.19,55990000.0
2009-09-16 07:27:00,64.205,64.205,64.163,64.178,124440000.0
2009-09-16 07:28:00,64.185,64.185,64.165,64.177,62570000.0
2009-09-16 07:29:00,64.188,64.188,64.177,64.177,84530000.0
2009-09-16 07:30:00,64.183,64.183,64.146,64.149,41230000.0
2009-09-16 07:31:00,64.175,64.179,64.165,64.176,78140000.0
2009-09-16 07:32:00,64.164,64.164,64.133,64.155,93500000.0
2009-09-16 07:33:00,64.151,64.151,64.123,64.138,79160000.0
2009-09-16 07:34:00,64.128,64.145,64.124,64.135,66890000.0
2009-09-16 07:35:00,64.144,64.146,64.134,64.146,117920000.0
2009-09-16 07:36:00,64.154,64.154,64.134,64.138,113250000.0
2009-09-16 07:38:00,64.147,64.165,64.134,64.149,82610000.0
2009-09-16 07:39:00,64.165,64.165,64.132,64.154,87260000.0
2009-09-16 07:40:00,64.145,64.153,64.133,64.153,64350000.0
2009-09-16 07:41:00,64.138,64.153,64.124,64.153,98460000.0
2009-09-16 07:42:00,64.153,64.153,64.126,64.138,73500000.0
2009-09-16 07:43:00,64.122,64.143,64.118,64.139,90940000.0
2009-09-16 07:44:00,64.13,64.137,64.106,64.126,70960000.0
2009-09-16 07:45:00,64.152,64.158,64.134,64.158,75210000.0
2009-09-16 07:46:00,64.156,64.156,64.125,64.146,75630000.0
2009-09-16 07:47:00,64.132,64.143,64.124,64.137,73220000.0
2009-09-16 07:48:00,64.125,64.134,64.112,64.134,89430000.0
2009-09-16 07:49:00,64.137,64.15,64.128,64.146,71110000.0
2009-09-16 07:50:00,64.144,64.144,64.124,64.136,81260000.0
2009-09-16 07:51:00,64.136,64.15,64.127,64.128,71330000.0
2009-09-16 07:52:00,64.145,64.152,64.126,64.143,125520000.0
2009-09-16 07:53:00,64.131,64.155,64.126,64.155,112060000.0
2009-09-16 07:54:00,64.144,64.144,64.116,64.135,96780000.0
2009-09-16 07:55:00,64.118,64.128,64.102,64.102,62620000.0
2009-09-16 07:56:00,64.117,64.122,64.105,64.117,103740000.0
2009-09-16 07:57:00,64.115,64.115,64.094,64.115,73340000.0
2009-09-16 07:58:00,64.097,64.112,64.086,64.107,51270000.0
2009-09-16 07:59:00,64.093,64.11,64.093,64.099,23750000.0
2009-09-16 08:00:00,64.123,64.123,64.077,64.077,71640000.0
2009-09-16 08:01:00,64.077,64.09,64.059,64.061,48910000.0
2009-09-16 08:02:00,64.07,64.095,64.055,64.095,100600000.0
2009-09-16 08:03:00,64.085,64.089,64.071,64.071,122930000.0
2009-09-16 08:04:00,64.069,64.069,64.002,64.014,58420000.0
2009-09-16 08:05:00,63.98,64.007,63.976,63.986,47580000.0
2009-09-16 08:06:00,64.002,64.005,63.958,63.958,66790000.0
2009-09-16 08:07:00,63.956,63.991,63.953,63.969,112220000.0
2009-09-16 08:08:00,63.971,63.978,63.929,63.937,48740000.0
2009-09-16 08:09:00,63.929,63.945,63.923,63.938,59530000.0
2009-09-16 08:10:00,63.933,63.933,63.895,63.895,51520000.0
2009-09-16 08:11:00,63.899,63.92,63.888,63.897,72170000.0
2009-09-16 08:12:00,63.904,63.907,63.862,63.862,73380000.0
2009-09-16 08:13:00,63.868,63.881,63.852,63.866,54970000.0
2009-09-16 08:14:00,63.849,63.853,63.804,63.841,62050000.0
2009-09-16 08:15:00,63.858,63.899,63.849,63.888,50720000.0
2009-09-16 08:16:00,63.888,63.923,63.888,63.904,61150000.0
2009-09-16 08:17:00,63.917,63.932,63.916,63.932,38150000.0
2009-09-16 08:18:00,63.94,63.94,63.904,63.918,45900000.0
2009-09-16 08:19:00,63.905,63.909,63.875,63.891,105400000.0
2009-09-16 08:20:00,63.868,63.881,63.849,63.867,138720000.0
2009-09-16 08:21:00,63.865,63.865,63.836,63.857,92040000.0
2009-09-16 08:22:00,63.847,63.889,63.847,63.888,83140000.0
2009-09-16 08:23:00,63.89,63.903,63.884,63.903,66990000.0
2009-09-16 08:24:00,63.914,63.914,63.894,63.912,31580000.0
2009-09-16 08:25:00,63.913,63.95,63.913,63.945,50150000.0
2009-09-16 08:26:00,63.94,63.949,63.924,63.929,76930000.0
2009-09-16 08:27:00,63.931,63.931,63.893,63.907,121350000.0
2009-09-16 08:28:00,63.891,63.917,63.886,63.888,37640000.0
2009-09-16 08:29:00,63.893,63.9,63.875,63.897,35060000.0
2009-09-16 08:30:00,63.897,63.903,63.882,63.897,34930000.0
2009-09-16 08:31:00,63.883,63.913,63.883,63.913,32720000.0
2009-09-16 08:32:00,63.901,63.919,63.901,63.915,74030000.0
2009-09-16 08:33:00,63.91,63.931,63.908,63.93,66050000.0
2009-09-16 08:34:00,63.913,63.95,63.913,63.95,118740000.0
2009-09-16 08:35:00,63.944,63.956,63.928,63.93,88210000.0
2009-09-16 08:36:00,63.919,63.927,63.898,63.914,97300000.0
2009-09-16 08:37:00,63.92,63.947,63.904,63.92,111820000.0
2009-09-16 08:38:00,63.912,63.934,63.912,63.927,95290000.0
2009-09-16 08:39:00,63.939,63.952,63.927,63.936,87120000.0
2009-09-16 08:40:00,63.942,63.96,63.942,63.958,36770000.0
2009-09-16 08:41:00,63.975,63.975,63.961,63.961,40510000.0
2009-09-16 08:42:00,63.968,63.986,63.955,63.986,33840000.0
2009-09-16 08:43:00,63.979,63.983,63.97,63.97,48570000.0
2009-09-16 08:44:00,63.972,63.983,63.972,63.978,20140000.0
2009-09-16 08:45:00,63.989,63.994,63.976,63.987,42190000.0
2009-09-16 08:46:00,63.979,63.991,63.975,63.987,45870000.0
2009-09-16 08:47:00,63.972,63.989,63.972,63.986,111930000.0
2009-09-16 08:48:00,63.977,63.982,63.954,63.954,76690000.0
2009-09-16 08:49:00,63.938,63.953,63.934,63.953,71650000.0
2009-09-16 08:50:00,63.957,63.965,63.951,63.963,88440000.0
2009-09-16 08:51:00,63.974,63.974,63.943,63.957,133050000.0
2009-09-16 08:52:00,63.947,63.957,63.946,63.952,98930000.0
2009-09-16 08:53:00,63.931,63.938,63.902,63.919,150770000.0
2009-09-16 08:54:00,63.932,63.932,63.902,63.923,119100000.0
2009-09-16 08:55:00,63.941,63.988,63.941,63.969,74790000.0
2009-09-16 08:56:00,63.969,63.986,63.967,63.976,88750000.0
2009-09-16 08:57:00,63.976,63.976,63.954,63.967,95330000.0
2009-09-16 08:58:00,63.953,63.966,63.953,63.958,76890000.0
2009-09-16 08:59:00,63.96,63.981,63.945,63.951,74170000.0
2009-09-16 09:00:00,63.956,63.972,63.941,63.972,75980000.0
2009-09-16 09:01:00,63.964,63.97,63.951,63.951,26340000.0
2009-09-16 09:02:00,63.94,63.955,63.94,63.955,77850000.0
2009-09-16 09:03:00,63.963,63.963,63.946,63.95,75060000.0
2009-09-16 09:04:00,63.953,63.965,63.949,63.949,118780000.0
2009-09-16 09:05:00,63.937,63.952,63.926,63.927,88990000.0
2009-09-16 09:06:00,63.938,63.952,63.925,63.948,77490000.0
2009-09-16 09:07:00,63.94,63.95,63.939,63.939,17500000.0
2009-09-16 09:08:00,63.95,63.963,63.942,63.963,82970000.0
2009-09-16 09:09:00,63.974,63.974,63.944,63.95,121510000.0
2009-09-16 09:10:00,63.951,63.973,63.945,63.973,91550000.0
2009-09-16 09:11:00,63.963,63.976,63.963,63.976,75160000.0
2009-09-16 09:12:00,63.993,63.999,63.976,63.982,13570000.0
2009-09-16 09:13:00,63.989,64.001,63.983,63.995,31590000.0
2009-09-16 09:14:00,63.992,63.993,63.973,63.978,75720000.0
2009-09-16 09:15:00,63.973,64.007,63.97,63.987,80220000.0
2009-09-16 09:16:00,63.976,63.992,63.955,63.968,130260000.0
2009-09-16 09:17:00,63.951,63.97,63.943,63.95,88780000.0
2009-09-16 09:18:00,63.944,63.944,63.917,63.928,80780000.0
2009-09-16 09:19:00,63.934,63.934,63.914,63.932,18860000.0
2009-09-16 09:20:00,63.93,63.94,63.914,63.938,76510000.0
2009-09-16 09:21:00,63.937,63.973,63.937,63.969,6990000.0
2009-09-16 09:22:00,63.97,63.985,63.955,63.985,113480000.0
2009-09-16 09:23:00,63.979,64.004,63.957,63.963,99300000.0
2009-09-16 09:24:00,63.953,63.958,63.925,63.939,87790000.0
2009-09-16 09:25:00,63.916,63.932,63.903,63.932,38440000.0
2009-09-16 09:26:00,63.933,63.945,63.923,63.923,42330000.0
2009-09-16 09:27:00,63.945,63.946,63.923,63.946,34970000.0
2009-09-16 09:28:00,63.939,63.945,63.934,63.945,46210000.0
2009-09-16 09:29:00,63.947,63.952,63.944,63.948,20140000.0
2009-09-16 09:30:00,63.953,63.969,63.923,63.923,41750000.0
2009-09-16 09:31:00,63.938,63.941,63.922,63.922,51280000.0
2009-09-16 09:32:00,63.932,63.932,63.905,63.918,114200000.0
2009-09-16 09:33:00,63.916,63.916,63.861,63.889,77270000.0
2009-09-16 09:34:00,63.88,63.894,63.853,63.869,71050000.0
2009-09-16 09:35:00,63.887,63.893,63.874,63.877,85550000.0
2009-09-16 09:36:00,63.885,63.885,63.873,63.884,122940000.0
2009-09-16 09:37:00,63.875,63.885,63.864,63.864,107010000.0
2009-09-16 09:38:00,63.866,63.874,63.851,63.861,151900000.0
2009-09-16 09:39:00,63.874,63.874,63.858,63.858,122840000.0
2009-09-16 09:40:00,63.862,63.866,63.844,63.866,75970000.0
2009-09-16 09:41:00,63.862,63.888,63.862,63.872,90050000.0
2009-09-16 09:42:00,63.869,63.881,63.856,63.875,86200000.0
2009-09-16 09:43:00,63.871,63.892,63.871,63.872,69950000.0
2009-09-16 09:44:00,63.876,63.884,63.867,63.869,70270000.0
2009-09-16 09:45:00,63.865,63.87,63.851,63.851,84070000.0
2009-09-16 09:46:00,63.838,63.854,63.833,63.854,27670000.0
2009-09-16 09:47:00,63.842,63.861,63.842,63.847,75880000.0
2009-09-16 09:48:00,63.873,63.873,63.849,63.85,75030000.0
2009-09-16 09:49:00,63.843,63.871,63.837,63.866,121640000.0
2009-09-16 09:50:00,63.845,63.865,63.811,63.816,93830000.0
2009-09-16 09:51:00,63.828,63.839,63.797,63.833,78070000.0
2009-09-16 09:52:00,63.833,63.84,63.833,63.836,12210000.0
2009-09-16 09:53:00,63.829,63.839,63.815,63.815,108650000.0
2009-09-16 09:54:00,63.847,63.851,63.816,63.844,129350000.0
2009-09-16 09:55:00,63.842,63.848,63.807,63.815,60050000.0
2009-09-16 09:56:00,63.793,63.821,63.787,63.814,56910000.0
2009-09-16 09:57:00,63.822,63.832,63.805,63.815,69200000.0
2009-09-16 09:58:00,63.817,63.839,63.817,63.835,111540000.0
2009-09-16 09:59:00,63.831,63.852,63.823,63.83,47960000.0
2009-09-16 10:00:00,63.845,63.845,63.819,63.821,54920000.0
2009-09-16 10:01:00,63.832,63.84,63.816,63.836,48980000.0
2009-09-16 10:02:00,63.834,63.852,63.831,63.831,79060000.0
2009-09-16 10:03:00,63.848,63.863,63.827,63.863,74680000.0
2009-09-16 10:04:00,63.864,63.892,63.864,63.888,49350000.0
2009-09-16 10:05:00,63.889,63.911,63.887,63.906,60770000.0
2009-09-16 10:06:00,63.925,63.925,63.897,63.901,55310000.0
2009-09-16 10:07:00,63.897,63.914,63.892,63.904,67330000.0
2009-09-16 10:08:00,63.899,63.908,63.891,63.898,41830000.0
2009-09-16 10:09:00,63.904,63.904,63.882,63.893,38640000.0
2009-09-16 10:10:00,63.875,63.89,63.863,63.863,100840000.0
2009-09-16 10:11:00,63.861,63.873,63.852,63.852,141850000.0
2009-09-16 10:12:00,63.867,63.867,63.841,63.852,90430000.0
2009-09-16 10:13:00,63.858,63.876,63.847,63.867,80680000.0
2009-09-16 10:14:00,63.86,63.884,63.86,63.877,61450000.0
2009-09-16 10:15:00,63.877,63.89,63.864,63.888,30750000.0
2009-09-16 10:16:00,63.873,63.895,63.873,63.887,51110000.0
2009-09-16 10:17:00,63.905,63.905,63.894,63.899,72970000.0
2009-09-16 10:18:00,63.908,63.924,63.893,63.913,121730000.0
2009-09-16 10:19:00,63.91,63.931,63.91,63.92,37450000.0
2009-09-16 10:20:00,63.929,63.953,63.925,63.944,34790000.0
2009-09-16 10:21:00,63.965,63.965,63.944,63.957,34620000.0
2009-09-16 10:22:00,63.937,63.952,63.917,63.934,31780000.0
2009-09-16 10:23:00,63.929,63.931,63.917,63.926,61220000.0
2009-09-16 10:24:00,63.945,63.945,63.915,63.923,64340000.0
2009-09-16 10:25:00,63.922,63.951,63.922,63.944,123950000.0
2009-09-16 10:26:00,63.946,63.956,63.941,63.956,88770000.0
2009-09-16 10:27:00,63.95,63.95,63.924,63.924,102770000.0
2009-09-16 10:28:00,63.928,63.942,63.921,63.929,106580000.0
2009-09-16 10:29:00,63.937,63.937,63.923,63.927,99390000.0
2009-09-16 10:30:00,63.939,63.952,63.934,63.939,85400000.0
2009-09-16 10:31:00,63.938,63.952,63.932,63.948,41240000.0
2009-09-16 10:32:00,63.927,63.935,63.911,63.935,37550000.0
2009-09-16 10:33:00,63.922,63.922,63.893,63.893,34860000.0
2009-09-16 10:34:00,63.892,63.905,63.892,63.905,51020000.0
2009-09-16 10:35:00,63.902,63.924,63.902,63.924,16390000.0
2009-09-16 10:36:00,63.924,63.924,63.892,63.892,46550000.0
2009-09-16 10:37:00,63.889,63.897,63.882,63.897,44490000.0
2009-09-16 10:38:00,63.891,63.909,63.886,63.908,105840000.0
2009-09-16 10:39:00,63.905,63.905,63.885,63.896,80230000.0
2009-09-16 10:40:00,63.888,63.895,63.88,63.887,68420000.0
2009-09-16 10:41:00,63.885,63.901,63.874,63.886,87360000.0
2009-09-16 10:42:00,63.876,63.881,63.854,63.872,134130000.0
2009-09-16 10:43:00,63.869,63.893,63.869,63.893,92620000.0
2009-09-16 10:44:00,63.889,63.917,63.889,63.903,155630000.0
2009-09-16 10:45:00,63.903,63.911,63.882,63.902,116590000.0
2009-09-16 10:46:00,63.878,63.902,63.878,63.895,79670000.0
2009-09-16 10:47:00,63.886,63.886,63.871,63.879,85630000.0
2009-09-16 10:48:00,63.885,63.885,63.837,63.85,83610000.0
2009-09-16 10:49:00,63.843,63.843,63.822,63.837,71690000.0
2009-09-16 10:50:00,63.841,63.855,63.835,63.838,70070000.0
2009-09-16 10:51:00,63.865,63.865,63.846,63.849,69000000.0
2009-09-16 10:52:00,63.852,63.871,63.852,63.86,29350000.0
2009-09-16 10:53:00,63.857,63.863,63.85,63.85,76610000.0
2009-09-16 10:54:00,63.854,63.873,63.846,63.865,75710000.0
2009-09-16 10:55:00,63.868,63.882,63.864,63.867,129280000.0
2009-09-16 10:56:00,63.875,63.878,63.851,63.857,84830000.0
2009-09-16 10:57:00,63.87,63.87,63.85,63.86,74870000.0
2009-09-16 10:58:00,63.846,63.846,63.788,63.788,11470000.0
2009-09-16 10:59:00,63.801,63.819,63.786,63.817,58930000.0
2009-09-16 11:00:00,63.841,63.841,63.814,63.823,85370000.0
2009-09-16 11:01:00,63.815,63.847,63.815,63.847,59030000.0
2009-09-16 11:02:00,63.851,63.873,63.851,63.867,92430000.0
2009-09-16 11:03:00,63.878,63.881,63.865,63.867,105660000.0
2009-09-16 11:04:00,63.886,63.893,63.871,63.893,92620000.0
2009-09-16 11:05:00,63.898,63.913,63.898,63.9,63130000.0
2009-09-16 11:06:00,63.921,63.921,63.874,63.892,74530000.0
2009-09-16 11:07:00,63.876,63.893,63.875,63.893,85920000.0
2009-09-16 11:08:00,63.895,63.899,63.862,63.88,114770000.0
2009-09-16 11:09:00,63.877,63.877,63.823,63.829,90020000.0
2009-09-16 11:10:00,63.83,63.857,63.827,63.838,75500000.0
2009-09-16 11:11:00,63.843,63.861,63.836,63.861,44410000.0
2009-09-16 11:12:00,63.87,63.87,63.837,63.839,88720000.0
2009-09-16 11:13:00,63.83,63.854,63.83,63.846,111510000.0
2009-09-16 11:14:00,63.857,63.857,63.837,63.837,102930000.0
2009-09-16 11:15:00,63.849,63.861,63.842,63.842,119270000.0
2009-09-16 11:16:00,63.844,63.852,63.833,63.842,126260000.0
2009-09-16 11:17:00,63.827,63.841,63.804,63.804,125120000.0
2009-09-16 11:18:00,63.802,63.835,63.798,63.832,87510000.0
2009-09-16 11:19:00,63.83,63.844,63.83,63.839,105780000.0
2009-09-16 11:20:00,63.835,63.835,63.807,63.807,69940000.0
2009-09-16 11:21:00,63.798,63.829,63.798,63.826,84180000.0
2009-09-16 11:22:00,63.827,63.836,63.821,63.826,88830000.0
2009-09-16 11:23:00,63.833,63.833,63.803,63.818,88660000.0
2009-09-16 11:24:00,63.838,63.84,63.826,63.837,59760000.0
2009-09-16 11:25:00,63.831,63.842,63.825,63.836,90110000.0
2009-09-16 11:26:00,63.825,63.834,63.811,63.819,77110000.0
2009-09-16 11:27:00,63.812,63.845,63.812,63.831,86510000.0
2009-09-16 11:28:00,63.84,63.847,63.828,63.831,89140000.0
2009-09-16 11:29:00,63.829,63.84,63.823,63.823,68780000.0
2009-09-16 11:30:00,63.832,63.832,63.816,63.828,98110000.0
2009-09-16 11:31:00,63.827,63.833,63.821,63.828,102160000.0
2009-09-16 11:32:00,63.822,63.836,63.822,63.823,77890000.0
2009-09-16 11:33:00,63.831,63.852,63.823,63.852,84020000.0
2009-09-16 11:34:00,63.846,63.861,63.843,63.861,80330000.0
2009-09-16 11:35:00,63.868,63.885,63.865,63.865,65690000.0
2009-09-16 11:36:00,63.878,63.909,63.855,63.864,62160000.0
2009-09-16 11:37:00,63.86,63.876,63.853,63.871,102260000.0
2009-09-16 11:38:00,63.867,63.871,63.859,63.867,85670000.0
2009-09-16 11:39:00,63.883,63.883,63.852,63.868,114910000.0
2009-09-16 11:40:00,63.865,63.891,63.865,63.885,66870000.0
2009-09-16 11:41:00,63.898,63.906,63.892,63.892,59720000.0
2009-09-16 11:42:00,63.892,63.893,63.872,63.893,57960000.0
2009-09-16 11:43:00,63.874,63.885,63.873,63.877,120210000.0
2009-09-16 11:44:00,63.864,63.877,63.864,63.871,143120000.0
2009-09-16 11:45:00,63.877,63.882,63.866,63.868,74200000.0
2009-09-16 11:46:00,63.881,63.881,63.865,63.881,91320000.0
2009-09-16 11:47:00,63.876,63.905,63.876,63.88,93790000.0
2009-09-16 11:48:00,63.891,63.893,63.874,63.893,109290000.0
2009-09-16 11:49:00,63.889,63.892,63.883,63.891,88520000.0
2009-09-16 11:50:00,63.877,63.884,63.866,63.869,59590000.0
2009-09-16 11:51:00,63.878,63.886,63.875,63.878,47900000.0
2009-09-16 11:52:00,63.867,63.867,63.844,63.856,43590000.0
2009-09-16 11:53:00,63.851,63.865,63.851,63.853,79360000.0
2009-09-16 11:54:00,63.867,63.867,63.858,63.859,66640000.0
2009-09-16 11:55:00,63.865,63.872,63.853,63.858,65780000.0
2009-09-16 11:56:00,63.858,63.86,63.857,63.857,97950000.0
2009-09-16 11:57:00,63.878,63.881,63.865,63.868,59250000.0
2009-09-16 11:58:00,63.868,63.883,63.865,63.866,54440000.0
2009-09-16 11:59:00,63.86,63.884,63.86,63.873,82720000.0
2009-09-16 12:00:00,63.876,63.876,63.848,63.865,70800000.0
2009-09-16 12:01:00,63.859,63.863,63.854,63.854,80570000.0
2009-09-16 12:02:00,63.848,63.853,63.823,63.831,87580000.0
2009-09-16 12:03:00,63.842,63.842,63.81,63.81,37790000.0
2009-09-16 12:04:00,63.819,63.831,63.816,63.822,60290000.0
2009-09-16 12:05:00,63.828,63.84,63.823,63.829,58360000.0
2009-09-16 12:06:00,63.846,63.853,63.834,63.838,81440000.0
2009-09-16 12:07:00,63.85,63.866,63.85,63.866,75880000.0
2009-09-16 12:08:00,63.852,63.866,63.852,63.859,44630000.0
2009-09-16 12:09:00,63.87,63.876,63.864,63.869,119290000.0
2009-09-16 12:10:00,63.863,63.887,63.863,63.887,117570000.0
2009-09-16 12:11:00,63.871,63.876,63.868,63.868,67210000.0
2009-09-16 12:12:00,63.884,63.884,63.861,63.869,67710000.0
2009-09-16 12:13:00,63.877,63.883,63.873,63.875,101820000.0
2009-09-16 12:14:00,63.858,63.87,63.857,63.868,103380000.0
2009-09-16 12:15:00,63.879,63.889,63.868,63.879,33710000.0
2009-09-16 12:16:00,63.876,63.884,63.871,63.877,39960000.0
2009-09-16 12:17:00,63.859,63.875,63.859,63.869,54800000.0
2009-09-16 12:18:00,63.88,63.893,63.862,63.879,18880000.0
2009-09-16 12:19:00,63.879,63.879,63.877,63.878,31300000.0
2009-09-16 12:20:00,63.916,63.931,63.886,63.893,72150000.0
2009-09-16 12:21:00,63.897,63.902,63.892,63.899,24610000.0
2009-09-16 12:22:00,63.887,63.889,63.887,63.889,81580000.0
2009-09-16 12:23:00,63.892,63.897,63.888,63.888,96320000.0
2009-09-16 12:24:00,63.884,63.895,63.884,63.888,37470000.0
2009-09-16 12:25:00,63.867,63.874,63.859,63.859,43750000.0
2009-09-16 12:26:00,63.876,63.876,63.863,63.874,55160000.0
2009-09-16 12:27:00,63.876,63.877,63.87,63.87,67050000.0
2009-09-16 12:28:00,63.86,63.878,63.86,63.861,103490000.0
2009-09-16 12:29:00,63.861,63.876,63.861,63.868,78900000.0
2009-09-16 12:30:00,63.885,63.885,63.859,63.859,134080000.0
2009-09-16 12:31:00,63.875,63.875,63.857,63.864,93310000.0
2009-09-16 12:32:00,63.872,63.872,63.849,63.859,43500000.0
2009-09-16 12:33:00,63.864,63.864,63.85,63.859,33890000.0
2009-09-16 12:34:00,63.847,63.864,63.844,63.855,40860000.0
2009-09-16 12:35:00,63.847,63.864,63.847,63.864,44830000.0
2009-09-16 12:36:00,63.872,63.872,63.855,63.866,32830000.0
2009-09-16 12:37:00,63.867,63.872,63.86,63.86,12070000.0
2009-09-16 12:38:00,63.862,63.885,63.862,63.875,47490000.0
2009-09-16 12:39:00,63.871,63.886,63.871,63.885,50850000.0
2009-09-16 12:40:00,63.878,63.895,63.878,63.895,51420000.0
2009-09-16 12:41:00,63.891,63.906,63.891,63.901,47810000.0
2009-09-16 12:42:00,63.893,63.904,63.893,63.897,47210000.0
2009-09-16 12:43:00,63.91,63.922,63.903,63.917,40450000.0
2009-09-16 12:44:00,63.925,63.925,63.904,63.909,84060000.0
2009-09-16 12:45:00,63.915,63.921,63.903,63.921,78720000.0
2009-09-16 12:46:00,63.909,63.925,63.909,63.925,49940000.0
2009-09-16 12:47:00,63.924,63.926,63.917,63.926,43070000.0
2009-09-16 12:48:00,63.918,63.933,63.913,63.925,35390000.0
2009-09-16 12:49:00,63.934,63.943,63.933,63.933,20300000.0
2009-09-16 12:50:00,63.934,63.934,63.914,63.922,66770000.0
2009-09-16 12:51:00,63.933,63.933,63.916,63.921,64720000.0
2009-09-16 12:52:00,63.918,63.925,63.912,63.917,42290000.0
2009-09-16 12:53:00,63.931,63.953,63.923,63.948,72110000.0
2009-09-16 12:54:00,63.946,63.952,63.932,63.938,100920000.0
2009-09-16 12:55:00,63.929,63.935,63.923,63.923,63010000.0
2009-09-16 12:56:00,63.923,63.935,63.911,63.929,44310000.0
2009-09-16 12:57:00,63.935,63.935,63.913,63.928,27410000.0
2009-09-16 12:58:00,63.922,63.936,63.922,63.936,54630000.0
2009-09-16 12:59:00,63.939,63.944,63.933,63.939,113430000.0
2009-09-16 13:00:00,63.955,63.955,63.917,63.922,60290000.0
2009-09-16 13:01:00,63.927,63.927,63.911,63.924,86650000.0
2009-09-16 13:02:00,63.915,63.921,63.903,63.918,42710000.0
2009-09-16 13:03:00,63.909,63.921,63.901,63.921,81540000.0
2009-09-16 13:04:00,63.927,63.932,63.918,63.926,91750000.0
2009-09-16 13:05:00,63.918,63.932,63.918,63.927,75430000.0
2009-09-16 13:06:00,63.935,63.935,63.917,63.917,65540000.0
2009-09-16 13:07:00,63.924,63.932,63.913,63.913,121010000.0
2009-09-16 13:08:00,63.924,63.924,63.904,63.909,119820000.0
2009-09-16 13:09:00,63.928,63.928,63.912,63.919,88020000.0
2009-09-16 13:10:00,63.917,63.917,63.893,63.896,83940000.0
2009-09-16 13:11:00,63.889,63.904,63.889,63.904,90480000.0
2009-09-16 13:12:00,63.897,63.9,63.889,63.896,64750000.0
2009-09-16 13:13:00,63.89,63.902,63.884,63.897,109190000.0
2009-09-16 13:14:00,63.896,63.897,63.89,63.89,72490000.0
2009-09-16 13:15:00,63.897,63.897,63.882,63.896,89060000.0
2009-09-16 13:16:00,63.889,63.896,63.889,63.895,70070000.0
2009-09-16 13:17:00,63.907,63.913,63.895,63.908,88390000.0
2009-09-16 13:18:00,63.914,63.914,63.9,63.9,72780000.0
2009-09-16 13:19:00,63.906,63.906,63.9,63.9,67560000.0
2009-09-16 13:20:00,63.897,63.905,63.892,63.898,93790000.0
2009-09-16 13:21:00,63.904,63.904,63.892,63.897,80450000.0
2009-09-16 13:22:00,63.884,63.885,63.871,63.878,84340000.0
2009-09-16 13:23:00,63.872,63.886,63.872,63.878,76900000.0
2009-09-16 13:24:00,63.896,63.896,63.881,63.888,120340000.0
2009-09-16 13:25:00,63.89,63.899,63.89,63.891,111740000.0
2009-09-16 13:26:00,63.895,63.895,63.876,63.877,97150000.0
2009-09-16 13:27:00,63.878,63.882,63.862,63.878,55800000.0
2009-09-16 13:28:00,63.864,63.882,63.864,63.872,108580000.0
2009-09-16 13:29:00,63.862,63.874,63.862,63.87,78580000.0
2009-09-16 13:30:00,63.875,63.876,63.86,63.876,52670000.0
2009-09-16 13:31:00,63.883,63.916,63.883,63.916,19390000.0
2009-09-16 13:32:00,63.919,63.939,63.918,63.935,81160000.0
2009-09-16 13:33:00,63.94,63.957,63.936,63.949,44930000.0
2009-09-16 13:34:00,63.948,63.948,63.941,63.941,95470000.0
2009-09-16 13:35:00,63.935,63.936,63.928,63.928,129970000.0
2009-09-16 13:36:00,63.933,63.933,63.911,63.916,60380000.0
2009-09-16 13:37:00,63.909,63.932,63.909,63.918,48550000.0
2009-09-16 13:38:00,63.91,63.922,63.91,63.914,70350000.0
2009-09-16 13:39:00,63.932,63.936,63.924,63.936,106680000.0
2009-09-16 13:40:00,63.942,63.954,63.942,63.948,47020000.0
2009-09-16 13:41:00,63.937,63.945,63.933,63.939,58130000.0
2009-09-16 13:42:00,63.954,63.954,63.945,63.95,51100000.0
2009-09-16 13:43:00,63.939,63.949,63.939,63.947,76040000.0
2009-09-16 13:44:00,63.95,63.956,63.942,63.942,68380000.0
2009-09-16 13:45:00,63.946,63.946,63.939,63.939,54130000.0
2009-09-16 13:46:00,63.938,63.946,63.938,63.946,67610000.0
2009-09-16 13:47:00,63.954,63.972,63.954,63.967,47660000.0
2009-09-16 13:48:00,63.977,63.977,63.969,63.974,63870000.0
2009-09-16 13:49:00,63.971,63.993,63.971,63.976,44740000.0
2009-09-16 13:50:00,63.973,63.973,63.957,63.957,42080000.0
2009-09-16 13:51:00,63.966,63.973,63.952,63.969,111570000.0
2009-09-16 13:52:00,63.978,63.989,63.966,63.988,146040000.0
2009-09-16 13:53:00,63.975,63.993,63.974,63.993,88730000.0
2009-09-16 13:54:00,63.994,63.994,63.957,63.961,77530000.0
2009-09-16 13:55:00,63.967,63.967,63.96,63.966,56260000.0
2009-09-16 13:56:00,63.978,63.979,63.977,63.978,26680000.0
2009-09-16 13:57:00,63.996,63.996,63.972,63.972,51450000.0
2009-09-16 13:58:00,63.98,63.985,63.974,63.978,76740000.0
2009-09-16 13:59:00,63.973,63.992,63.973,63.992,128030000.0
2009-09-16 14:00:00,63.992,63.992,63.977,63.985,37280000.0
2009-09-16 14:01:00,63.98,63.987,63.98,63.981,40020000.0
2009-09-16 14:02:00,63.989,63.994,63.983,63.994,34040000.0
2009-09-16 14:03:00,64.011,64.023,63.997,64.014,27330000.0
2009-09-16 14:04:00,64.013,64.013,63.978,63.998,69070000.0
2009-09-16 14:05:00,64.0,64.014,64.0,64.01,66210000.0
2009-09-16 14:06:00,64.017,64.017,63.999,63.999,124840000.0
2009-09-16 14:07:00,63.997,64.004,63.992,63.998,90650000.0
2009-09-16 14:08:00,64.0,64.023,64.0,64.015,94920000.0
2009-09-16 14:09:00,64.014,64.014,63.988,63.999,109940000.0
2009-09-16 14:10:00,64.004,64.004,63.965,63.969,99480000.0
2009-09-16 14:11:00,63.964,63.964,63.932,63.96,80350000.0
2009-09-16 14:12:00,63.975,63.975,63.951,63.951,40290000.0
2009-09-16 14:13:00,63.95,63.964,63.95,63.964,40420000.0
2009-09-16 14:14:00,63.974,63.975,63.956,63.975,32420000.0
2009-09-16 14:15:00,63.983,63.983,63.956,63.976,47980000.0
2009-09-16 14:16:00,63.97,63.972,63.956,63.959,19240000.0
2009-09-16 14:17:00,63.95,63.963,63.944,63.948,41780000.0
2009-09-16 14:18:00,63.954,63.954,63.935,63.939,44840000.0
2009-09-16 14:19:00,63.953,63.964,63.95,63.958,113400000.0
2009-09-16 14:20:00,63.958,63.967,63.952,63.967,76170000.0
2009-09-16 14:21:00,63.978,63.978,63.949,63.949,69450000.0
2009-09-16 14:22:00,63.956,63.975,63.955,63.975,94610000.0
2009-09-16 14:23:00,63.97,63.984,63.962,63.968,135330000.0
2009-09-16 14:24:00,63.984,63.984,63.965,63.974,99280000.0
2009-09-16 14:25:00,63.975,63.984,63.973,63.973,154560000.0
2009-09-16 14:26:00,63.977,63.986,63.977,63.978,116000000.0
2009-09-16 14:27:00,63.981,63.981,63.964,63.976,75160000.0
2009-09-16 14:28:00,63.965,63.972,63.952,63.952,89130000.0
2009-09-16 14:29:00,63.958,63.975,63.955,63.965,81550000.0
2009-09-16 14:30:00,63.982,64.033,63.956,63.969,74340000.0
2009-09-16 14:31:00,63.992,64.021,63.991,64.021,75890000.0
2009-09-16 14:32:00,64.023,64.027,63.997,64.0,71110000.0
2009-09-16 14:33:00,64.015,64.017,63.989,64.008,27260000.0
2009-09-16 14:34:00,64.002,64.036,63.996,64.031,73670000.0
2009-09-16 14:35:00,64.03,64.045,64.03,64.033,73740000.0
2009-09-16 14:36:00,64.038,64.044,64.031,64.037,132870000.0
2009-09-16 14:37:00,64.03,64.041,64.022,64.022,85860000.0
2009-09-16 14:38:00,64.037,64.042,64.023,64.038,77830000.0
2009-09-16 14:39:00,64.038,64.038,64.014,64.014,9400000.0
2009-09-16 14:40:00,64.024,64.033,64.005,64.025,21530000.0
2009-09-16 14:41:00,64.015,64.031,64.0,64.0,50750000.0
2009-09-16 14:42:00,64.01,64.036,64.006,64.031,65480000.0
2009-09-16 14:43:00,64.03,64.053,64.03,64.053,111040000.0
2009-09-16 14:44:00,64.048,64.072,64.044,64.068,46030000.0
2009-09-16 14:45:00,64.078,64.092,64.058,64.064,57810000.0
2009-09-16 14:46:00,64.07,64.088,64.057,64.062,49700000.0
2009-09-16 14:47:00,64.048,64.05,64.028,64.032,78680000.0
2009-09-16 14:48:00,64.034,64.035,64.02,64.035,78970000.0
2009-09-16 14:49:00,64.03,64.041,64.025,64.029,50580000.0
2009-09-16 14:50:00,64.036,64.036,64.013,64.013,61450000.0
2009-09-16 14:51:00,64.017,64.022,63.999,64.0,52590000.0
2009-09-16 14:52:00,64.006,64.006,63.994,64.002,63180000.0
2009-09-16 14:53:00,63.995,63.997,63.961,63.971,40400000.0
2009-09-16 14:54:00,63.976,63.991,63.965,63.975,44270000.0
2009-09-16 14:55:00,63.988,63.997,63.982,63.997,106000000.0
2009-09-16 14:56:00,63.997,63.997,63.979,63.987,143110000.0
2009-09-16 14:57:00,64.003,64.003,63.988,63.998,88700000.0
2009-09-16 14:58:00,64.001,64.012,63.993,64.009,81870000.0
2009-09-16 14:59:00,64.018,64.041,64.008,64.036,67340000.0
2009-09-16 15:00:00,64.053,64.053,63.966,63.971,28700000.0
2009-09-16 15:01:00,63.962,63.98,63.956,63.976,48880000.0
2009-09-16 15:02:00,63.974,63.979,63.938,63.944,78610000.0
2009-09-16 15:03:00,63.928,63.928,63.882,63.914,123060000.0
2009-09-16 15:04:00,63.912,63.916,63.886,63.916,42700000.0
2009-09-16 15:05:00,63.913,63.916,63.882,63.916,39480000.0
2009-09-16 15:06:00,63.918,63.924,63.911,63.916,36990000.0
2009-09-16 15:07:00,63.92,63.931,63.905,63.918,31640000.0
2009-09-16 15:08:00,63.912,63.934,63.912,63.934,67870000.0
2009-09-16 15:09:00,63.926,63.93,63.914,63.928,69650000.0
2009-09-16 15:10:00,63.922,63.934,63.922,63.925,137490000.0
2009-09-16 15:11:00,63.917,63.936,63.917,63.929,93500000.0
2009-09-16 15:12:00,63.926,63.932,63.924,63.928,99520000.0
2009-09-16 15:13:00,63.938,63.952,63.923,63.947,110690000.0
2009-09-16 15:14:00,63.959,63.974,63.946,63.974,97080000.0
2009-09-16 15:15:00,63.966,63.993,63.951,63.99,86390000.0
2009-09-16 15:16:00,64.0,64.0,63.963,63.963,40420000.0
2009-09-16 15:17:00,63.974,64.034,63.974,64.022,38590000.0
2009-09-16 15:18:00,64.023,64.031,63.996,64.018,32240000.0
2009-09-16 15:19:00,64.01,64.023,64.002,64.012,42160000.0
2009-09-16 15:20:00,63.988,63.995,63.982,63.995,16020000.0
2009-09-16 15:21:00,63.999,64.002,63.984,63.995,48770000.0
2009-09-16 15:22:00,63.998,64.003,63.992,63.992,46090000.0
2009-09-16 15:23:00,63.998,64.006,63.991,64.004,111760000.0
2009-09-16 15:24:00,63.999,64.024,63.996,64.024,78100000.0
2009-09-16 15:25:00,64.013,64.034,64.003,64.024,78380000.0
2009-09-16 15:26:00,64.026,64.04,64.011,64.011,83320000.0
2009-09-16 15:27:00,64.025,64.025,64.004,64.007,133750000.0
2009-09-16 15:28:00,64.0,64.03,64.0,64.016,99420000.0
2009-09-16 15:29:00,64.02,64.042,64.02,64.031,166020000.0
2009-09-16 15:30:00,64.02,64.031,64.014,64.031,119770000.0
2009-09-16 15:31:00,64.028,64.028,63.967,63.974,83390000.0
2009-09-16 15:32:00,63.972,64.019,63.972,64.013,91230000.0
2009-09-16 15:33:00,64.035,64.063,64.019,64.063,87320000.0
2009-09-16 15:34:00,64.075,64.149,64.073,64.118,71340000.0
2009-09-16 15:35:00,64.132,64.162,64.111,64.162,72560000.0
2009-09-16 15:36:00,64.17,64.209,64.138,64.145,79600000.0
2009-09-16 15:37:00,64.127,64.138,64.099,64.102,23870000.0
2009-09-16 15:38:00,64.101,64.131,64.101,64.11,73370000.0
2009-09-16 15:39:00,64.112,64.112,64.087,64.105,77770000.0
2009-09-16 15:40:00,64.106,64.106,64.073,64.093,126110000.0
2009-09-16 15:41:00,64.104,64.112,64.087,64.098,90760000.0
2009-09-16 15:42:00,64.112,64.13,64.097,64.116,79330000.0
2009-09-16 15:43:00,64.087,64.097,64.072,64.076,15620000.0
2009-09-16 15:44:00,64.062,64.129,64.062,64.129,69270000.0
2009-09-16 15:45:00,64.13,64.13,64.095,64.095,112660000.0
2009-09-16 15:46:00,64.089,64.1,64.073,64.081,45890000.0
2009-09-16 15:47:00,64.06,64.073,64.053,64.053,57860000.0
2009-09-16 15:48:00,64.047,64.051,64.035,64.051,44540000.0
2009-09-16 15:49:00,64.056,64.059,64.033,64.058,77790000.0
2009-09-16 15:50:00,64.041,64.081,64.041,64.073,76070000.0
2009-09-16 15:51:00,64.073,64.079,64.052,64.077,55440000.0
2009-09-16 15:52:00,64.081,64.086,64.055,64.078,69770000.0
2009-09-16 15:53:00,64.073,64.102,64.065,64.102,52430000.0
2009-09-16 15:54:00,64.116,64.116,64.097,64.098,57790000.0
2009-09-16 15:55:00,64.107,64.109,64.089,64.089,37580000.0
2009-09-16 15:56:00,64.087,64.094,64.082,64.085,42950000.0
2009-09-16 15:57:00,64.093,64.129,64.09,64.109,117010000.0
2009-09-16 15:58:00,64.097,64.116,64.083,64.116,146460000.0
2009-09-16 15:59:00,64.12,64.151,64.12,64.146,91300000.0
2009-09-16 16:00:00,64.153,64.171,64.146,64.168,89500000.0
2009-09-16 16:01:00,64.176,64.183,64.157,64.183,62350000.0
2009-09-16 16:02:00,64.18,64.192,64.177,64.181,29020000.0
2009-09-16 16:03:00,64.173,64.196,64.166,64.17,52130000.0
2009-09-16 16:04:00,64.17,64.173,64.161,64.161,80860000.0
2009-09-16 16:05:00,64.168,64.17,64.146,64.158,124720000.0
2009-09-16 16:06:00,64.164,64.164,64.136,64.148,39650000.0
2009-09-16 16:07:00,64.15,64.158,64.136,64.143,41140000.0
2009-09-16 16:08:00,64.142,64.152,64.142,64.148,32020000.0
2009-09-16 16:09:00,64.159,64.172,64.146,64.151,29990000.0
2009-09-16 16:10:00,64.148,64.155,64.143,64.155,65520000.0
2009-09-16 16:11:00,64.149,64.167,64.142,64.166,64630000.0
2009-09-16 16:12:00,64.158,64.16,64.14,64.14,136100000.0
2009-09-16 16:13:00,64.154,64.154,64.133,64.133,88820000.0
2009-09-16 16:14:00,64.128,64.149,64.126,64.128,90500000.0
2009-09-16 16:15:00,64.135,64.143,64.126,64.143,112060000.0
2009-09-16 16:16:00,64.156,64.189,64.156,64.183,97600000.0
2009-09-16 16:17:00,64.194,64.244,64.194,64.241,83540000.0
2009-09-16 16:18:00,64.261,64.278,64.237,64.243,40090000.0
2009-09-16 16:19:00,64.233,64.269,64.223,64.267,35750000.0
2009-09-16 16:20:00,64.265,64.268,64.237,64.243,30120000.0
2009-09-16 16:21:00,64.275,64.34,64.244,64.298,44810000.0
2009-09-16 16:22:00,64.313,64.32,64.297,64.3,18230000.0
2009-09-16 16:23:00,64.313,64.389,64.309,64.358,38520000.0
2009-09-16 16:24:00,64.364,64.376,64.306,64.306,40950000.0
2009-09-16 16:25:00,64.311,64.382,64.311,64.356,104430000.0
2009-09-16 16:26:00,64.373,64.416,64.37,64.374,74150000.0
2009-09-16 16:27:00,64.373,64.374,64.344,64.374,64420000.0
2009-09-16 16:28:00,64.379,64.391,64.363,64.385,94620000.0
2009-09-16 16:29:00,64.389,64.389,64.358,64.377,134000000.0
2009-09-16 16:30:00,64.381,64.417,64.378,64.405,90460000.0
2009-09-16 16:31:00,64.417,64.455,64.415,64.443,160460000.0
2009-09-16 16:32:00,64.429,64.446,64.414,64.425,115300000.0
2009-09-16 16:33:00,64.434,64.439,64.415,64.428,79270000.0
2009-09-16 16:34:00,64.428,64.432,64.404,64.404,77760000.0
2009-09-16 16:35:00,64.4,64.415,64.4,64.415,90410000.0
2009-09-16 16:36:00,64.423,64.423,64.406,64.417,70460000.0
2009-09-16 16:37:00,64.41,64.442,64.41,64.428,71900000.0
2009-09-16 16:38:00,64.448,64.461,64.425,64.454,74060000.0
2009-09-16 16:39:00,64.46,64.46,64.413,64.435,27470000.0
2009-09-16 16:40:00,64.442,64.496,64.433,64.496,78620000.0
2009-09-16 16:41:00,64.5,64.527,64.489,64.522,75680000.0
2009-09-16 16:42:00,64.535,64.542,64.516,64.534,133840000.0
2009-09-16 16:43:00,64.534,64.56,64.534,64.552,93280000.0
2009-09-16 16:44:00,64.552,64.568,64.513,64.513,78960000.0
2009-09-16 16:45:00,64.519,64.519,64.502,64.512,9390000.0
2009-09-16 16:46:00,64.51,64.529,64.504,64.52,25950000.0
2009-09-16 16:47:00,64.509,64.523,64.502,64.517,79550000.0
2009-09-16 16:48:00,64.542,64.588,64.534,64.574,77390000.0
2009-09-16 16:49:00,64.575,64.589,64.531,64.531,128700000.0
2009-09-16 16:50:00,64.519,64.533,64.504,64.511,82950000.0
2009-09-16 16:51:00,64.513,64.513,64.487,64.493,80760000.0
2009-09-16 16:52:00,64.479,64.48,64.461,64.475,11130000.0
2009-09-16 16:53:00,64.481,64.481,64.446,64.453,29910000.0
2009-09-16 16:54:00,64.465,64.469,64.444,64.458,49500000.0
2009-09-16 16:55:00,64.45,64.454,64.445,64.448,17150000.0
2009-09-16 16:56:00,64.446,64.455,64.413,64.429,36040000.0
2009-09-16 16:57:00,64.426,64.426,64.401,64.41,45180000.0
2009-09-16 16:58:00,64.401,64.416,64.401,64.408,106720000.0
2009-09-16 16:59:00,64.407,64.415,64.394,64.399,70570000.0
2009-09-16 17:00:00,64.406,64.419,64.399,64.407,70540000.0
2009-09-16 17:01:00,64.412,64.42,64.395,64.4,94110000.0
2009-09-16 17:02:00,64.402,64.402,64.372,64.372,127910000.0
2009-09-16 17:03:00,64.383,64.384,64.369,64.369,104850000.0
2009-09-16 17:04:00,64.377,64.387,64.372,64.379,154720000.0
2009-09-16 17:05:00,64.385,64.394,64.377,64.383,119780000.0
2009-09-16 17:06:00,64.389,64.389,64.341,64.343,73640000.0
2009-09-16 17:07:00,64.36,64.378,64.35,64.375,88050000.0
2009-09-16 17:08:00,64.367,64.367,64.32,64.325,97640000.0
2009-09-16 17:09:00,64.321,64.321,64.26,64.284,75220000.0
2009-09-16 17:10:00,64.275,64.275,64.262,64.268,69930000.0
2009-09-16 17:11:00,64.268,64.282,64.258,64.273,73150000.0
2009-09-16 17:12:00,64.273,64.278,64.255,64.259,27090000.0
2009-09-16 17:13:00,64.252,64.272,64.252,64.272,79760000.0
2009-09-16 17:14:00,64.274,64.306,64.274,64.306,74800000.0
2009-09-16 17:15:00,64.314,64.314,64.285,64.296,129010000.0
2009-09-16 17:16:00,64.309,64.324,64.303,64.315,101120000.0
2009-09-16 17:17:00,64.338,64.355,64.324,64.355,82600000.0
2009-09-16 17:18:00,64.359,64.359,64.346,64.346,4700000.0
2009-09-16 17:19:00,64.365,64.378,64.359,64.365,14090000.0
2009-09-16 17:20:00,64.361,64.368,64.346,64.35,20100000.0
2009-09-16 17:21:00,64.34,64.36,64.334,64.334,18270000.0
2009-09-16 17:22:00,64.331,64.358,64.331,64.351,63920000.0
2009-09-16 17:23:00,64.34,64.34,64.326,64.326,10110000.0
2009-09-16 17:24:00,64.334,64.334,64.303,64.327,114580000.0
2009-09-16 17:25:00,64.322,64.323,64.298,64.298,9240000.0
2009-09-16 17:26:00,64.283,64.295,64.271,64.284,12600000.0
2009-09-16 17:27:00,64.281,64.281,64.264,64.277,7330000.0
2009-09-16 17:28:00,64.284,64.295,64.284,64.295,10710000.0
2009-09-16 17:29:00,64.275,64.285,64.273,64.277,86040000.0
2009-09-16 17:30:00,64.291,64.309,64.277,64.298,99600000.0
2009-09-16 17:31:00,64.295,64.352,64.295,64.338,87430000.0
2009-09-16 17:32:00,64.333,64.364,64.333,64.362,15970000.0
2009-09-16 17:33:00,64.365,64.369,64.318,64.318,16250000.0
2009-09-16 17:34:00,64.332,64.34,64.326,64.327,12820000.0
2009-09-16 17:35:00,64.334,64.342,64.334,64.335,10450000.0
2009-09-16 17:36:00,64.344,64.346,64.338,64.341,11310000.0
2009-09-16 17:37:00,64.332,64.348,64.321,64.348,8450000.0
2009-09-16 17:38:00,64.357,64.363,64.351,64.351,70280000.0
2009-09-16 17:39:00,64.355,64.359,64.354,64.359,10710000.0
2009-09-16 17:40:00,64.35,64.365,64.347,64.354,12470000.0
2009-09-16 17:41:00,64.355,64.383,64.355,64.372,12600000.0
2009-09-16 17:42:00,64.381,64.383,64.367,64.371,10710000.0
2009-09-16 17:43:00,64.377,64.383,64.371,64.383,12250000.0
2009-09-16 17:44:00,64.377,64.394,64.372,64.394,10330000.0
2009-09-16 17:45:00,64.41,64.427,64.41,64.416,10870000.0
2009-09-16 17:46:00,64.407,64.432,64.407,64.432,21500000.0
2009-09-16 17:47:00,64.434,64.471,64.434,64.467,16180000.0
2009-09-16 17:48:00,64.481,64.491,64.472,64.472,65920000.0
2009-09-16 17:49:00,64.472,64.479,64.458,64.479,9390000.0
2009-09-16 17:50:00,64.495,64.495,64.465,64.465,6950000.0
2009-09-16 17:51:00,64.439,64.451,64.427,64.428,17690000.0
2009-09-16 17:52:00,64.419,64.426,64.404,64.426,41410000.0
2009-09-16 17:53:00,64.398,64.42,64.396,64.404,14930000.0
2009-09-16 17:54:00,64.423,64.423,64.388,64.399,102080000.0
2009-09-16 17:55:00,64.375,64.389,64.373,64.373,13910000.0
2009-09-16 17:56:00,64.377,64.381,64.354,64.366,106380000.0
2009-09-16 17:57:00,64.372,64.393,64.345,64.375,103190000.0
2009-09-16 17:58:00,64.375,64.388,64.363,64.388,11460000.0
2009-09-16 17:59:00,64.392,64.421,64.391,64.421,21040000.0
2009-09-16 18:00:00,64.415,64.415,64.385,64.387,6960000.0
2009-09-16 18:01:00,64.382,64.382,64.358,64.368,9390000.0
2009-09-16 18:02:00,64.355,64.366,64.349,64.349,10330000.0
2009-09-16 18:03:00,64.352,64.352,64.329,64.329,9020000.0
2009-09-16 18:04:00,64.336,64.358,64.334,64.355,16390000.0
2009-09-16 18:05:00,64.364,64.364,64.35,64.358,17280000.0
2009-09-16 18:06:00,64.364,64.364,64.34,64.351,20700000.0
2009-09-16 18:07:00,64.357,64.371,64.343,64.361,61990000.0
2009-09-16 18:08:00,64.351,64.371,64.345,64.364,90340000.0
2009-09-16 18:09:00,64.36,64.362,64.35,64.354,12030000.0
2009-09-16 18:10:00,64.36,64.362,64.341,64.346,11090000.0
2009-09-16 18:11:00,64.337,64.38,64.336,64.38,13000000.0
2009-09-16 18:12:00,64.378,64.383,64.367,64.376,17860000.0
2009-09-16 18:13:00,64.37,64.385,64.37,64.381,81130000.0
2009-09-16 18:14:00,64.368,64.368,64.351,64.353,9050000.0
2009-09-16 18:15:00,64.37,64.372,64.355,64.363,12390000.0
2009-09-16 18:16:00,64.366,64.384,64.366,64.375,10140000.0
2009-09-16 18:17:00,64.355,64.365,64.348,64.357,18500000.0
2009-09-16 18:18:00,64.367,64.37,64.349,64.365,94900000.0
2009-09-16 18:19:00,64.373,64.374,64.357,64.369,29870000.0
2009-09-16 18:20:00,64.328,64.332,64.279,64.279,17690000.0
2009-09-16 18:21:00,64.27,64.303,64.231,64.289,26860000.0
2009-09-16 18:22:00,64.272,64.286,64.239,64.245,17460000.0
2009-09-16 18:23:00,64.237,64.271,64.235,64.26,15970000.0
2009-09-16 18:24:00,64.286,64.288,64.256,64.274,104500000.0
2009-09-16 18:25:00,64.284,64.296,64.273,64.296,85950000.0
2009-09-16 18:26:00,64.277,64.292,64.271,64.287,90970000.0
2009-09-16 18:27:00,64.293,64.293,64.259,64.268,28600000.0
2009-09-16 18:28:00,64.267,64.288,64.261,64.286,14840000.0
2009-09-16 18:29:00,64.281,64.294,64.268,64.28,42870000.0
2009-09-16 18:30:00,64.287,64.314,64.285,64.308,14270000.0
2009-09-16 18:31:00,64.309,64.314,64.304,64.307,12530000.0
2009-09-16 18:32:00,64.321,64.327,64.314,64.314,14090000.0
2009-09-16 18:33:00,64.316,64.316,64.31,64.31,3570000.0
2009-09-16 18:34:00,64.315,64.33,64.313,64.321,13410000.0
2009-09-16 18:35:00,64.294,64.304,64.285,64.304,15340000.0
2009-09-16 18:36:00,64.298,64.305,64.281,64.299,15780000.0
2009-09-16 18:37:00,64.302,64.318,64.292,64.292,13720000.0
2009-09-16 18:38:00,64.299,64.313,64.293,64.297,51500000.0
2009-09-16 18:39:00,64.311,64.311,64.282,64.306,16340000.0
2009-09-16 18:40:00,64.287,64.29,64.286,64.287,89890000.0
2009-09-16 18:41:00,64.288,64.308,64.288,64.296,17520000.0
2009-09-16 18:42:00,64.314,64.314,64.289,64.289,14320000.0
2009-09-16 18:43:00,64.29,64.3,64.287,64.3,13910000.0
2009-09-16 18:44:00,64.295,64.311,64.295,64.311,9660000.0
2009-09-16 18:45:00,64.306,64.306,64.291,64.291,17100000.0
2009-09-16 18:46:00,64.291,64.318,64.291,64.317,34660000.0
2009-09-16 18:47:00,64.303,64.312,64.302,64.309,12410000.0
2009-09-16 18:48:00,64.311,64.336,64.308,64.335,14680000.0
2009-09-16 18:49:00,64.32,64.335,64.308,64.318,24920000.0
2009-09-16 18:50:00,64.308,64.32,64.304,64.304,15440000.0
2009-09-16 18:51:00,64.317,64.326,64.313,64.326,15590000.0
2009-09-16 18:52:00,64.326,64.372,64.326,64.372,10700000.0
2009-09-16 18:53:00,64.35,64.37,64.35,64.365,18210000.0
2009-09-16 18:54:00,64.379,64.392,64.362,64.362,59820000.0
2009-09-16 18:55:00,64.36,64.363,64.35,64.357,37870000.0
2009-09-16 18:56:00,64.37,64.372,64.358,64.365,15590000.0
2009-09-16 18:57:00,64.364,64.364,64.353,64.357,73290000.0
2009-09-16 18:58:00,64.336,64.351,64.332,64.338,40280000.0
2009-09-16 18:59:00,64.342,64.342,64.307,64.31,39710000.0
2009-09-16 19:00:00,64.321,64.335,64.291,64.335,14470000.0
2009-09-16 19:01:00,64.336,64.345,64.336,64.339,42690000.0
2009-09-16 19:02:00,64.331,64.344,64.331,64.338,87990000.0
2009-09-16 19:03:00,64.358,64.358,64.35,64.351,56260000.0
2009-09-16 19:04:00,64.34,64.342,64.332,64.337,10150000.0
2009-09-16 19:05:00,64.32,64.35,64.32,64.349,11280000.0
2009-09-16 19:06:00,64.371,64.377,64.356,64.374,13890000.0
2009-09-16 19:07:00,64.355,64.359,64.341,64.347,17330000.0
2009-09-16 19:08:00,64.322,64.343,64.322,64.341,14830000.0
2009-09-16 19:09:00,64.36,64.379,64.347,64.373,44050000.0
2009-09-16 19:10:00,64.363,64.368,64.357,64.363,12960000.0
2009-09-16 19:11:00,64.368,64.376,64.357,64.376,93800000.0
2009-09-16 19:12:00,64.383,64.383,64.335,64.335,54730000.0
2009-09-16 19:13:00,64.339,64.35,64.325,64.334,62760000.0
2009-09-16 19:14:00,64.325,64.34,64.325,64.328,14440000.0
2009-09-16 19:15:00,64.356,64.356,64.342,64.347,14290000.0
2009-09-16 19:16:00,64.334,64.334,64.317,64.317,61890000.0
2009-09-16 19:17:00,64.319,64.334,64.311,64.334,74520000.0
2009-09-16 19:18:00,64.334,64.334,64.324,64.33,9200000.0
2009-09-16 19:19:00,64.327,64.339,64.326,64.332,22570000.0
2009-09-16 19:20:00,64.326,64.331,64.322,64.331,10930000.0
2009-09-16 19:21:00,64.333,64.345,64.333,64.345,88240000.0
2009-09-16 19:22:00,64.333,64.353,64.333,64.353,13900000.0
2009-09-16 19:23:00,64.351,64.356,64.347,64.35,19070000.0
2009-09-16 19:24:00,64.363,64.366,64.353,64.357,78080000.0
2009-09-16 19:25:00,64.357,64.357,64.349,64.355,11360000.0
2009-09-16 19:26:00,64.355,64.355,64.341,64.349,66700000.0
2009-09-16 19:27:00,64.365,64.365,64.353,64.359,103520000.0
2009-09-16 19:28:00,64.351,64.368,64.351,64.358,9780000.0
2009-09-16 19:29:00,64.361,64.364,64.347,64.364,12580000.0
2009-09-16 19:30:00,64.373,64.377,64.358,64.366,12780000.0
2009-09-16 19:31:00,64.368,64.38,64.368,64.378,17510000.0
2009-09-16 19:32:00,64.394,64.404,64.387,64.394,17320000.0
2009-09-16 19:33:00,64.396,64.396,64.381,64.387,76510000.0
2009-09-16 19:34:00,64.395,64.402,64.374,64.377,11080000.0
2009-09-16 19:35:00,64.387,64.387,64.381,64.381,10900000.0
2009-09-16 19:36:00,64.394,64.394,64.379,64.379,119860000.0
2009-09-16 19:37:00,64.37,64.403,64.37,64.391,103080000.0
2009-09-16 19:38:00,64.398,64.405,64.391,64.398,74180000.0
2009-09-16 19:39:00,64.41,64.41,64.37,64.373,96170000.0
2009-09-16 19:40:00,64.371,64.371,64.346,64.346,23290000.0
2009-09-16 19:41:00,64.362,64.378,64.362,64.378,80410000.0
2009-09-16 19:42:00,64.4,64.401,64.375,64.389,17690000.0
2009-09-16 19:43:00,64.382,64.401,64.382,64.391,57700000.0
2009-09-16 19:44:00,64.387,64.387,64.379,64.379,55910000.0
2009-09-16 19:45:00,64.382,64.395,64.38,64.38,15820000.0
2009-09-16 19:46:00,64.379,64.393,64.372,64.372,97620000.0
2009-09-16 19:47:00,64.375,64.382,64.364,64.379,15980000.0
2009-09-16 19:48:00,64.384,64.393,64.371,64.393,13010000.0
2009-09-16 19:49:00,64.393,64.412,64.392,64.406,23380000.0
2009-09-16 19:50:00,64.393,64.393,64.373,64.373,8130000.0
2009-09-16 19:51:00,64.38,64.383,64.368,64.368,11950000.0
2009-09-16 19:52:00,64.382,64.402,64.382,64.398,15070000.0
2009-09-16 19:53:00,64.4,64.408,64.4,64.4,75130000.0
2009-09-16 19:54:00,64.396,64.396,64.388,64.388,35070000.0
2009-09-16 19:55:00,64.402,64.412,64.401,64.403,7510000.0
2009-09-16 19:56:00,64.406,64.415,64.398,64.408,77370000.0
2009-09-16 19:57:00,64.415,64.415,64.393,64.398,36190000.0
2009-09-16 19:58:00,64.393,64.397,64.384,64.395,13150000.0
2009-09-16 19:59:00,64.393,64.393,64.371,64.371,13000000.0
2009-09-16 20:00:00,64.392,64.394,64.383,64.385,15830000.0
2009-09-16 20:01:00,64.38,64.386,64.375,64.381,16570000.0
2009-09-16 20:02:00,64.361,64.38,64.357,64.357,9770000.0
2009-09-16 20:03:00,64.363,64.365,64.355,64.365,12630000.0
2009-09-16 20:04:00,64.365,64.365,64.354,64.364,12960000.0
2009-09-16 20:05:00,64.367,64.369,64.363,64.363,9010000.0
2009-09-16 20:06:00,64.373,64.383,64.359,64.371,11870000.0
2009-09-16 20:07:00,64.37,64.394,64.37,64.386,30550000.0
2009-09-16 20:08:00,64.386,64.395,64.371,64.386,14120000.0
2009-09-16 20:09:00,64.401,64.401,64.384,64.384,15640000.0
2009-09-16 20:11:00,64.385,64.39,64.383,64.389,15230000.0
2009-09-16 20:12:00,64.394,64.394,64.387,64.393,8490000.0
2009-09-16 20:13:00,64.385,64.389,64.38,64.386,10380000.0
2009-09-16 20:14:00,64.399,64.401,64.381,64.39,15630000.0
2009-09-16 20:15:00,64.391,64.403,64.391,64.403,8450000.0
2009-09-16 20:16:00,64.39,64.404,64.379,64.385,15630000.0
2009-09-16 20:17:00,64.387,64.387,64.374,64.374,8460000.0
2009-09-16 20:18:00,64.395,64.405,64.391,64.398,140750000.0
2009-09-16 20:19:00,64.404,64.413,64.394,64.413,18030000.0
2009-09-16 20:20:00,64.399,64.416,64.397,64.416,12780000.0
2009-09-16 20:21:00,64.417,64.433,64.406,64.406,21680000.0
2009-09-16 20:22:00,64.405,64.418,64.405,64.418,12640000.0
2009-09-16 20:23:00,64.409,64.409,64.384,64.394,11870000.0
2009-09-16 20:24:00,64.395,64.395,64.381,64.387,44200000.0
2009-09-16 20:25:00,64.37,64.384,64.37,64.377,14690000.0
2009-09-16 20:27:00,64.373,64.373,64.351,64.367,28600000.0
2009-09-16 20:28:00,64.358,64.368,64.355,64.366,11830000.0
2009-09-16 20:29:00,64.345,64.368,64.345,64.362,11880000.0
2009-09-16 20:30:00,64.358,64.365,64.352,64.352,17330000.0
2009-09-16 20:31:00,64.356,64.371,64.355,64.371,12210000.0
2009-09-16 20:32:00,64.37,64.391,64.369,64.391,73530000.0
2009-09-16 20:33:00,64.399,64.399,64.37,64.38,11640000.0
2009-09-16 20:34:00,64.371,64.383,64.371,64.378,19240000.0
2009-09-16 20:35:00,64.372,64.376,64.358,64.376,14470000.0
2009-09-16 20:36:00,64.387,64.401,64.377,64.401,149720000.0
2009-09-16 20:37:00,64.393,64.412,64.393,64.401,14080000.0
2009-09-16 20:38:00,64.393,64.394,64.385,64.385,10560000.0
2009-09-16 20:39:00,64.403,64.403,64.384,64.397,60340000.0
2009-09-16 20:40:00,64.401,64.414,64.4,64.4,85980000.0
2009-09-16 20:41:00,64.414,64.433,64.414,64.419,19270000.0
2009-09-16 20:42:00,64.441,64.441,64.421,64.427,13890000.0
2009-09-16 20:43:00,64.414,64.422,64.406,64.408,80840000.0
2009-09-16 20:44:00,64.411,64.411,64.399,64.407,16410000.0
2009-09-16 20:45:00,64.422,64.422,64.385,64.401,61090000.0
2009-09-16 20:46:00,64.381,64.394,64.377,64.394,15220000.0
2009-09-16 20:47:00,64.381,64.384,64.368,64.373,10530000.0
2009-09-16 20:48:00,64.388,64.388,64.378,64.384,88630000.0
2009-09-16 20:49:00,64.382,64.387,64.366,64.371,15630000.0
2009-09-16 20:50:00,64.367,64.381,64.353,64.381,54490000.0
2009-09-16 20:51:00,64.376,64.376,64.355,64.374,116110000.0
2009-09-16 20:52:00,64.388,64.389,64.377,64.388,90120000.0
2009-09-16 20:53:00,64.387,64.394,64.375,64.385,129130000.0
2009-09-16 20:54:00,64.396,64.402,64.388,64.388,121940000.0
2009-09-16 20:55:00,64.392,64.4,64.389,64.395,120970000.0
2009-09-16 20:56:00,64.39,64.39,64.365,64.365,122530000.0
2009-09-16 20:57:00,64.372,64.375,64.36,64.375,46290000.0
2009-09-16 20:58:00,64.366,64.382,64.357,64.381,37230000.0
2009-09-16 20:59:00,64.392,64.392,64.373,64.378,90120000.0
2009-09-16 21:00:00,64.394,64.402,64.372,64.385,127280000.0
2009-09-16 21:01:00,64.39,64.39,64.372,64.383,81670000.0
2009-09-16 21:02:00,64.364,64.369,64.343,64.343,110740000.0
2009-09-16 21:03:00,64.353,64.353,64.336,64.346,93800000.0
2009-09-16 21:04:00,64.329,64.341,64.325,64.331,119350000.0
2009-09-16 21:05:00,64.335,64.34,64.324,64.339,78020000.0
2009-09-16 21:06:00,64.35,64.356,64.336,64.343,122370000.0
2009-09-16 21:07:00,64.346,64.346,64.346,64.346,1690000.0
2009-09-16 21:08:00,64.344,64.344,64.326,64.337,56920000.0
2009-09-16 21:09:00,64.344,64.345,64.325,64.34,144970000.0
2009-09-16 21:10:00,64.338,64.342,64.337,64.339,64640000.0
2009-09-16 21:11:00,64.338,64.341,64.321,64.321,88250000.0
2009-09-16 21:12:00,64.337,64.358,64.337,64.354,20590000.0
2009-09-16 21:13:00,64.328,64.35,64.323,64.343,81260000.0
2009-09-16 21:14:00,64.335,64.352,64.332,64.352,119760000.0
2009-09-16 21:15:00,64.362,64.362,64.331,64.331,6760000.0
2009-09-16 21:16:00,64.34,64.341,64.324,64.332,12290000.0
2009-09-16 21:17:00,64.349,64.35,64.334,64.35,61200000.0
2009-09-16 21:18:00,64.359,64.359,64.335,64.35,57880000.0
2009-09-16 21:19:00,64.349,64.349,64.335,64.347,8460000.0
2009-09-16 21:20:00,64.328,64.349,64.328,64.339,101620000.0
2009-09-16 21:21:00,64.335,64.356,64.324,64.356,10900000.0
2009-09-16 21:22:00,64.364,64.365,64.357,64.364,12820000.0
2009-09-16 21:23:00,64.366,64.366,64.352,64.358,70580000.0
2009-09-16 21:25:00,64.342,64.352,64.335,64.335,15620000.0
2009-09-16 21:26:00,64.333,64.353,64.333,64.353,52160000.0
2009-09-16 21:27:00,64.356,64.356,64.341,64.347,47230000.0
2009-09-16 21:28:00,64.352,64.352,64.34,64.349,75920000.0
2009-09-16 21:29:00,64.328,64.337,64.318,64.337,95490000.0
2009-09-16 21:30:00,64.346,64.35,64.342,64.348,116720000.0
2009-09-16 21:31:00,64.348,64.352,64.328,64.347,113030000.0
2009-09-16 21:32:00,64.348,64.354,64.34,64.34,118170000.0
2009-09-16 21:33:00,64.36,64.36,64.335,64.34,98540000.0
2009-09-16 21:34:00,64.344,64.345,64.326,64.344,9400000.0
2009-09-16 21:35:00,64.349,64.362,64.337,64.337,83070000.0
2009-09-16 21:36:00,64.353,64.353,64.34,64.349,69610000.0
2009-09-16 21:37:00,64.333,64.349,64.328,64.341,15820000.0
2009-09-16 21:38:00,64.346,64.351,64.326,64.339,77710000.0
2009-09-16 21:39:00,64.343,64.352,64.323,64.328,81250000.0
2009-09-16 21:40:00,64.341,64.347,64.322,64.337,110660000.0
2009-09-16 21:41:00,64.317,64.334,64.317,64.327,145940000.0
2009-09-16 21:42:00,64.333,64.333,64.304,64.304,134620000.0
2009-09-16 21:43:00,64.317,64.33,64.306,64.316,84870000.0
2009-09-16 21:44:00,64.332,64.332,64.301,64.319,88060000.0
2009-09-16 21:45:00,64.326,64.332,64.315,64.318,113440000.0
2009-09-16 21:46:00,64.331,64.338,64.313,64.338,145820000.0
2009-09-16 21:47:00,64.339,64.339,64.322,64.336,92860000.0
2009-09-16 21:48:00,64.347,64.358,64.32,64.331,67160000.0
2009-09-16 21:49:00,64.349,64.362,64.333,64.349,64600000.0
2009-09-16 21:50:00,64.344,64.368,64.342,64.366,98130000.0
2009-09-16 21:51:00,64.37,64.37,64.345,64.362,169470000.0
2009-09-16 21:52:00,64.341,64.354,64.341,64.348,19650000.0
2009-09-16 21:53:00,64.334,64.355,64.334,64.34,100750000.0
2009-09-16 21:54:00,64.343,64.343,64.324,64.326,69020000.0
2009-09-16 21:55:00,64.346,64.349,64.33,64.345,97400000.0
2009-09-16 21:56:00,64.318,64.343,64.318,64.327,86030000.0
2009-09-16 21:57:00,64.335,64.335,64.294,64.31,111270000.0
2009-09-16 21:58:00,64.311,64.339,64.311,64.321,144620000.0
2009-09-16 21:59:00,64.325,64.325,64.297,64.321,139440000.0
2009-09-16 22:00:00,64.328,64.333,64.31,64.325,122040000.0
2009-09-16 22:01:00,64.314,64.33,64.295,64.33,129850000.0
2009-09-16 22:02:00,64.327,64.334,64.31,64.31,119060000.0
2009-09-16 22:03:00,64.318,64.321,64.297,64.318,66200000.0
2009-09-16 22:04:00,64.297,64.304,64.271,64.271,60710000.0
2009-09-16 22:05:00,64.278,64.284,64.277,64.284,89010000.0
2009-09-16 22:06:00,64.289,64.289,64.263,64.276,110390000.0
2009-09-16 22:07:00,64.266,64.283,64.266,64.283,78410000.0
2009-09-16 22:08:00,64.296,64.3,64.294,64.297,117160000.0
2009-09-16 22:09:00,64.304,64.304,64.283,64.297,51470000.0
2009-09-16 22:10:00,64.295,64.301,64.283,64.296,127230000.0
2009-09-16 22:11:00,64.292,64.322,64.292,64.322,96200000.0
2009-09-16 22:12:00,64.335,64.335,64.312,64.312,82620000.0
2009-09-16 22:13:00,64.313,64.343,64.313,64.33,88830000.0
2009-09-16 22:14:00,64.321,64.335,64.315,64.315,84010000.0
2009-09-16 22:15:00,64.327,64.335,64.317,64.335,95220000.0
2009-09-16 22:16:00,64.327,64.327,64.311,64.311,119810000.0
2009-09-16 22:17:00,64.302,64.341,64.302,64.341,91270000.0
2009-09-16 22:18:00,64.338,64.34,64.338,64.338,69200000.0
2009-09-16 22:19:00,64.319,64.324,64.314,64.314,56700000.0
2009-09-16 22:20:00,64.313,64.314,64.284,64.284,61090000.0
2009-09-16 22:21:00,64.281,64.306,64.271,64.306,83600000.0
2009-09-16 22:22:00,64.315,64.344,64.315,64.344,65050000.0
2009-09-16 22:23:00,64.336,64.382,64.336,64.382,94760000.0
2009-09-16 22:24:00,64.395,64.403,64.38,64.403,13520000.0
2009-09-16 22:25:00,64.387,64.398,64.387,64.398,11870000.0
2009-09-16 22:26:00,64.376,64.394,64.374,64.39,58550000.0
2009-09-16 22:27:00,64.375,64.385,64.375,64.376,12200000.0
2009-09-16 22:28:00,64.364,64.383,64.364,64.383,7000000.0
2009-09-16 22:29:00,64.382,64.403,64.382,64.403,119010000.0
2009-09-16 22:30:00,64.402,64.413,64.396,64.403,21630000.0
2009-09-16 22:31:00,64.375,64.389,64.375,64.383,10560000.0
2009-09-16 22:32:00,64.385,64.395,64.385,64.395,39410000.0
2009-09-16 22:33:00,64.407,64.407,64.398,64.398,94960000.0
2009-09-16 22:34:00,64.389,64.405,64.389,64.405,118460000.0
2009-09-16 22:35:00,64.393,64.405,64.391,64.399,113710000.0
2009-09-16 22:36:00,64.418,64.425,64.413,64.413,123170000.0
2009-09-16 22:37:00,64.409,64.424,64.409,64.424,129440000.0
2009-09-16 22:38:00,64.419,64.419,64.367,64.367,119690000.0
2009-09-16 22:39:00,64.347,64.354,64.341,64.341,82250000.0
2009-09-16 22:40:00,64.358,64.372,64.355,64.36,113440000.0
2009-09-16 22:41:00,64.357,64.361,64.344,64.344,67420000.0
2009-09-16 22:42:00,64.363,64.363,64.35,64.35,79440000.0
2009-09-16 22:44:00,64.348,64.349,64.344,64.346,91440000.0
2009-09-16 22:45:00,64.363,64.363,64.326,64.34,57400000.0
2009-09-16 22:46:00,64.339,64.346,64.333,64.34,96250000.0
2009-09-16 22:47:00,64.361,64.383,64.356,64.368,75510000.0
2009-09-16 22:48:00,64.384,64.384,64.366,64.369,84750000.0
2009-09-16 22:49:00,64.36,64.375,64.352,64.368,96080000.0
2009-09-16 22:50:00,64.355,64.365,64.349,64.349,70770000.0
2009-09-16 22:51:00,64.351,64.386,64.329,64.376,100130000.0
2009-09-16 22:52:00,64.372,64.384,64.372,64.379,15010000.0
2009-09-16 22:54:00,64.384,64.384,64.365,64.369,94570000.0
2009-09-16 22:55:00,64.348,64.372,64.348,64.372,85480000.0
2009-09-16 22:56:00,64.368,64.374,64.362,64.368,83320000.0
2009-09-16 22:57:00,64.378,64.378,64.362,64.376,69690000.0
2009-09-16 22:58:00,64.372,64.372,64.364,64.364,6200000.0
2009-09-16 22:59:00,64.372,64.372,64.358,64.365,95710000.0
2009-09-16 23:00:00,64.39,64.39,64.356,64.363,128960000.0
2009-09-16 23:02:00,64.351,64.377,64.351,64.357,56540000.0
2009-09-16 23:03:00,64.365,64.365,64.353,64.358,61860000.0
2009-09-16 23:05:00,64.349,64.357,64.347,64.357,137940000.0
2009-09-16 23:06:00,64.375,64.375,64.367,64.367,68320000.0
2009-09-16 23:07:00,64.349,64.367,64.346,64.346,85450000.0
2009-09-16 23:08:00,64.354,64.354,64.351,64.351,3000000.0
2009-09-16 23:09:00,64.377,64.377,64.356,64.356,112230000.0
2009-09-16 23:10:00,64.349,64.35,64.345,64.35,82990000.0
2009-09-16 23:11:00,64.352,64.365,64.352,64.36,55490000.0
2009-09-16 23:12:00,64.361,64.375,64.361,64.375,43450000.0
2009-09-16 23:13:00,64.354,64.376,64.354,64.376,50220000.0
2009-09-16 23:14:00,64.368,64.37,64.367,64.369,67310000.0
2009-09-16 23:15:00,64.388,64.388,64.382,64.382,62670000.0
2009-09-16 23:17:00,64.344,64.391,64.344,64.386,93670000.0
2009-09-16 23:18:00,64.368,64.369,64.366,64.368,55160000.0
2009-09-16 23:19:00,64.337,64.362,64.332,64.332,57190000.0
2009-09-16 23:20:00,64.337,64.34,64.335,64.338,82380000.0
2009-09-16 23:21:00,64.367,64.367,64.36,64.36,4520000.0
2009-09-16 23:22:00,64.324,64.329,64.324,64.329,3760000.0
2009-09-16 23:23:00,64.352,64.362,64.351,64.358,86740000.0
2009-09-16 23:24:00,64.337,64.361,64.328,64.361,37460000.0
2009-09-16 23:25:00,64.342,64.369,64.342,64.358,56760000.0
2009-09-16 23:26:00,64.331,64.363,64.331,64.359,64730000.0
2009-09-16 23:27:00,64.365,64.365,64.34,64.351,9200000.0
2009-09-16 23:28:00,64.345,64.352,64.329,64.349,68990000.0
2009-09-16 23:29:00,64.346,64.361,64.326,64.349,38510000.0
2009-09-16 23:30:00,64.351,64.351,64.332,64.332,8070000.0
2009-09-16 23:31:00,64.35,64.358,64.35,64.358,123020000.0
2009-09-16 23:32:00,64.342,64.361,64.337,64.353,74350000.0
2009-09-16 23:33:00,64.329,64.344,64.329,64.344,70890000.0
2009-09-16 23:34:00,64.329,64.349,64.329,64.344,100070000.0
2009-09-16 23:35:00,64.356,64.356,64.348,64.348,101140000.0
2009-09-16 23:36:00,64.332,64.35,64.332,64.347,36900000.0
2009-09-16 23:38:00,64.325,64.361,64.325,64.349,55510000.0
2009-09-16 23:39:00,64.376,64.376,64.348,64.348,11650000.0
2009-09-16 23:40:00,64.359,64.374,64.349,64.353,32960000.0
2009-09-16 23:41:00,64.353,64.36,64.344,64.358,64340000.0
2009-09-16 23:42:00,64.352,64.363,64.344,64.357,32230000.0
2009-09-16 23:43:00,64.365,64.368,64.362,64.362,96390000.0
2009-09-16 23:45:00,64.364,64.364,64.344,64.358,38250000.0
2009-09-16 23:46:00,64.344,64.344,64.34,64.34,4700000.0
2009-09-16 23:47:00,64.338,64.339,64.336,64.336,53900000.0
2009-09-16 23:48:00,64.373,64.373,64.334,64.351,68690000.0
2009-09-16 23:49:00,64.341,64.351,64.333,64.338,101250000.0
2009-09-16 23:50:00,64.333,64.352,64.333,64.35,77280000.0
2009-09-16 23:51:00,64.375,64.375,64.36,64.36,127170000.0
2009-09-16 23:52:00,64.348,64.349,64.344,64.348,100030000.0
2009-09-16 23:53:00,64.322,64.352,64.322,64.352,43660000.0
2009-09-16 23:54:00,64.381,64.381,64.336,64.336,32060000.0
2009-09-16 23:56:00,64.331,64.37,64.331,64.365,50820000.0
2009-09-16 23:59:00,64.336,64.336,64.33,64.33,46370000.0
2009-09-17 00:00:00,64.372,64.372,64.335,64.365,60500000.0
2009-09-17 00:01:00,64.341,64.369,64.341,64.364,56830000.0
2009-09-17 00:02:00,64.352,64.382,64.352,64.378,47690000.0
2009-09-17 00:04:00,64.339,64.349,64.325,64.338,33510000.0
2009-09-17 00:05:00,64.344,64.348,64.34,64.341,85310000.0
2009-09-17 00:07:00,64.321,64.349,64.321,64.349,47110000.0
2009-09-17 00:08:00,64.345,64.347,64.345,64.347,39440000.0
2009-09-17 00:09:00,64.355,64.355,64.348,64.348,32330000.0
2009-09-17 00:12:00,64.354,64.354,64.342,64.342,4510000.0
2009-09-17 00:13:00,64.327,64.329,64.327,64.327,52210000.0
2009-09-17 00:15:00,64.385,64.385,64.379,64.379,110720000.0
2009-09-17 00:16:00,64.344,64.344,64.317,64.322,70460000.0
2009-09-17 00:17:00,64.324,64.343,64.319,64.336,46000000.0
2009-09-17 00:18:00,64.339,64.339,64.337,64.338,28770000.0
2009-09-17 00:19:00,64.319,64.332,64.313,64.321,54030000.0
2009-09-17 00:20:00,64.317,64.346,64.317,64.346,11090000.0
2009-09-17 00:21:00,64.324,64.35,64.324,64.345,64260000.0
2009-09-17 00:22:00,64.321,64.354,64.321,64.354,84700000.0
2009-09-17 00:23:00,64.347,64.363,64.335,64.363,40790000.0
2009-09-17 00:24:00,64.357,64.357,64.331,64.331,74320000.0
2009-09-17 00:25:00,64.335,64.342,64.321,64.342,99040000.0
2009-09-17 00:26:00,64.332,64.354,64.332,64.349,81900000.0
2009-09-17 00:28:00,64.331,64.353,64.331,64.353,121270000.0
2009-09-17 00:29:00,64.332,64.353,64.332,64.345,111730000.0
2009-09-17 00:30:00,64.37,64.37,64.339,64.339,6580000.0
2009-09-17 00:32:00,64.346,64.35,64.331,64.331,81180000.0
2009-09-17 00:33:00,64.373,64.373,64.363,64.363,6380000.0
2009-09-17 00:34:00,64.339,64.359,64.339,64.342,107320000.0
2009-09-17 00:35:00,64.357,64.363,64.343,64.343,79070000.0
2009-09-17 00:36:00,64.37,64.37,64.337,64.358,89220000.0
2009-09-17 00:37:00,64.341,64.358,64.338,64.355,72260000.0
2009-09-17 00:38:00,64.339,64.364,64.337,64.364,90120000.0
2009-09-17 00:39:00,64.355,64.355,64.327,64.348,78580000.0
2009-09-17 00:41:00,64.32,64.349,64.316,64.346,84560000.0
2009-09-17 00:42:00,64.324,64.352,64.324,64.349,76730000.0
2009-09-17 00:44:00,64.324,64.344,64.324,64.344,63360000.0
2009-09-17 00:45:00,64.345,64.345,64.318,64.332,8490000.0
2009-09-17 00:46:00,64.345,64.345,64.313,64.313,102060000.0
2009-09-17 00:47:00,64.322,64.348,64.32,64.322,89880000.0
2009-09-17 00:48:00,64.349,64.349,64.327,64.327,8650000.0
2009-09-17 00:50:00,64.327,64.362,64.327,64.358,79720000.0
2009-09-17 00:51:00,64.331,64.359,64.331,64.339,58130000.0
2009-09-17 00:52:00,64.34,64.353,64.333,64.353,24980000.0
2009-09-17 00:54:00,64.365,64.368,64.36,64.36,48820000.0
2009-09-17 00:56:00,64.365,64.367,64.357,64.359,130090000.0
2009-09-17 00:58:00,64.325,64.329,64.325,64.327,51040000.0
2009-09-17 00:59:00,64.348,64.354,64.345,64.345,71080000.0
2009-09-17 01:00:00,64.349,64.349,64.303,64.319,114080000.0
2009-09-17 01:01:00,64.304,64.333,64.304,64.306,49770000.0
2009-09-17 01:02:00,64.319,64.348,64.307,64.344,52580000.0
2009-09-17 01:03:00,64.337,64.341,64.311,64.329,51100000.0
2009-09-17 01:04:00,64.321,64.345,64.321,64.345,82160000.0
2009-09-17 01:05:00,64.333,64.372,64.333,64.372,71630000.0
2009-09-17 01:06:00,64.368,64.375,64.353,64.375,51510000.0
2009-09-17 01:07:00,64.371,64.377,64.371,64.377,7320000.0
2009-09-17 01:08:00,64.353,64.394,64.353,64.394,54120000.0
2009-09-17 01:09:00,64.395,64.404,64.374,64.402,11090000.0
2009-09-17 01:10:00,64.376,64.422,64.376,64.419,12270000.0
2009-09-17 01:11:00,64.424,64.424,64.394,64.413,46900000.0
2009-09-17 01:12:00,64.411,64.411,64.404,64.404,3980000.0
2009-09-17 01:13:00,64.408,64.42,64.393,64.408,142110000.0
2009-09-17 01:14:00,64.395,64.421,64.395,64.415,90110000.0
2009-09-17 01:15:00,64.432,64.432,64.405,64.425,80630000.0
2009-09-17 01:16:00,64.436,64.436,64.406,64.408,57810000.0
2009-09-17 01:17:00,64.435,64.439,64.407,64.433,30720000.0
2009-09-17 01:18:00,64.403,64.425,64.403,64.418,48610000.0
2009-09-17 01:19:00,64.421,64.421,64.397,64.417,83820000.0
2009-09-17 01:20:00,64.398,64.412,64.392,64.405,130210000.0
2009-09-17 01:21:00,64.416,64.416,64.384,64.403,40290000.0
2009-09-17 01:22:00,64.41,64.416,64.4,64.416,9030000.0
2009-09-17 01:23:00,64.419,64.419,64.417,64.417,35660000.0
2009-09-17 01:24:00,64.433,64.433,64.396,64.407,33310000.0
2009-09-17 01:25:00,64.416,64.417,64.41,64.41,73280000.0
2009-09-17 01:26:00,64.393,64.43,64.393,64.426,72260000.0
2009-09-17 01:27:00,64.424,64.424,64.402,64.402,135220000.0
2009-09-17 01:28:00,64.407,64.43,64.402,64.402,88560000.0
2009-09-17 01:29:00,64.409,64.429,64.405,64.416,93640000.0
2009-09-17 01:30:00,64.432,64.432,64.402,64.419,116300000.0
2009-09-17 01:31:00,64.425,64.425,64.405,64.412,94340000.0
2009-09-17 01:32:00,64.403,64.422,64.403,64.422,86340000.0
2009-09-17 01:33:00,64.439,64.439,64.397,64.42,45460000.0
2009-09-17 01:34:00,64.39,64.412,64.39,64.408,37930000.0
2009-09-17 01:36:00,64.417,64.417,64.41,64.41,60140000.0
2009-09-17 01:38:00,64.395,64.423,64.395,64.415,39090000.0
2009-09-17 01:39:00,64.391,64.414,64.391,64.414,45690000.0
2009-09-17 01:40:00,64.404,64.422,64.404,64.417,104230000.0
2009-09-17 01:41:00,64.403,64.42,64.403,64.416,66390000.0
2009-09-17 01:42:00,64.446,64.446,64.433,64.433,7320000.0
2009-09-17 01:43:00,64.429,64.429,64.429,64.429,2640000.0
2009-09-17 01:44:00,64.402,64.443,64.402,64.443,132400000.0
2009-09-17 01:45:00,64.433,64.433,64.415,64.431,11910000.0
2009-09-17 01:46:00,64.426,64.435,64.426,64.429,164770000.0
2009-09-17 01:47:00,64.407,64.429,64.393,64.414,110470000.0
2009-09-17 01:48:00,64.439,64.439,64.369,64.369,68430000.0
2009-09-17 01:49:00,64.401,64.429,64.357,64.429,83910000.0
2009-09-17 01:50:00,64.433,64.448,64.401,64.435,87460000.0
2009-09-17 01:51:00,64.414,64.458,64.409,64.445,68570000.0
2009-09-17 01:52:00,64.405,64.443,64.405,64.443,79350000.0
2009-09-17 01:53:00,64.434,64.439,64.403,64.403,77460000.0
2009-09-17 01:54:00,64.443,64.443,64.401,64.442,25570000.0
2009-09-17 01:55:00,64.434,64.441,64.39,64.441,72330000.0
2009-09-17 01:56:00,64.401,64.436,64.4,64.402,70410000.0
2009-09-17 01:57:00,64.433,64.445,64.399,64.41,114010000.0
2009-09-17 01:58:00,64.456,64.463,64.425,64.463,88760000.0
2009-09-17 02:01:00,64.47,64.498,64.457,64.47,61530000.0
2009-09-17 02:02:00,64.479,64.495,64.472,64.484,58550000.0
2009-09-17 02:03:00,64.484,64.488,64.464,64.483,107640000.0
2009-09-17 02:04:00,64.487,64.493,64.472,64.472,74650000.0
2009-09-17 02:05:00,64.483,64.507,64.477,64.498,61870000.0
2009-09-17 02:06:00,64.477,64.491,64.472,64.487,13350000.0
2009-09-17 02:07:00,64.463,64.523,64.463,64.523,62700000.0
2009-09-17 02:08:00,64.526,64.526,64.493,64.519,66380000.0
2009-09-17 02:09:00,64.499,64.522,64.497,64.517,61980000.0
2009-09-17 02:10:00,64.503,64.538,64.5,64.535,61570000.0
2009-09-17 02:11:00,64.537,64.54,64.513,64.532,65440000.0
2009-09-17 02:12:00,64.537,64.543,64.524,64.53,19950000.0
2009-09-17 02:13:00,64.535,64.544,64.526,64.535,62130000.0
2009-09-17 02:14:00,64.53,64.573,64.53,64.546,57970000.0
2009-09-17 02:15:00,64.555,64.557,64.522,64.54,102340000.0
2009-09-17 02:16:00,64.518,64.532,64.514,64.52,70900000.0
2009-09-17 02:17:00,64.529,64.533,64.516,64.533,65260000.0
2009-09-17 02:18:00,64.526,64.547,64.525,64.53,15230000.0
2009-09-17 02:19:00,64.541,64.548,64.513,64.516,103270000.0
2009-09-17 02:20:00,64.513,64.542,64.513,64.542,70590000.0
2009-09-17 02:21:00,64.545,64.545,64.514,64.523,64330000.0
2009-09-17 02:22:00,64.515,64.528,64.505,64.505,9590000.0
2009-09-17 02:23:00,64.492,64.538,64.492,64.53,60980000.0
2009-09-17 02:24:00,64.533,64.533,64.509,64.509,61350000.0
2009-09-17 02:25:00,64.524,64.524,64.499,64.499,99190000.0
2009-09-17 02:26:00,64.486,64.499,64.477,64.488,78500000.0
2009-09-17 02:27:00,64.476,64.476,64.469,64.47,63410000.0
2009-09-17 02:28:00,64.483,64.495,64.476,64.476,11670000.0
2009-09-17 02:29:00,64.477,64.493,64.475,64.493,66210000.0
2009-09-17 02:30:00,64.503,64.515,64.485,64.498,59680000.0
2009-09-17 02:31:00,64.503,64.513,64.489,64.504,101960000.0
2009-09-17 02:32:00,64.496,64.504,64.472,64.494,72720000.0
2009-09-17 02:33:00,64.499,64.502,64.481,64.481,66440000.0
2009-09-17 02:34:00,64.475,64.506,64.474,64.505,12080000.0
2009-09-17 02:35:00,64.486,64.518,64.486,64.508,61880000.0
2009-09-17 02:36:00,64.511,64.516,64.479,64.482,24650000.0
2009-09-17 02:37:00,64.495,64.503,64.483,64.483,65790000.0
2009-09-17 02:38:00,64.498,64.512,64.493,64.512,61180000.0
2009-09-17 02:39:00,64.517,64.532,64.495,64.504,97010000.0
2009-09-17 02:40:00,64.525,64.532,64.506,64.528,70890000.0
2009-09-17 02:41:00,64.514,64.52,64.486,64.502,66430000.0
2009-09-17 02:42:00,64.502,64.516,64.492,64.511,12400000.0
2009-09-17 02:43:00,64.47,64.49,64.454,64.483,62280000.0
2009-09-17 02:44:00,64.493,64.493,64.472,64.492,62280000.0
2009-09-17 02:45:00,64.473,64.499,64.463,64.463,102390000.0
2009-09-17 02:46:00,64.471,64.492,64.471,64.492,77630000.0
2009-09-17 02:47:00,64.473,64.504,64.473,64.493,60450000.0
2009-09-17 02:48:00,64.489,64.496,64.482,64.491,9770000.0
2009-09-17 02:49:00,64.484,64.487,64.471,64.483,10740000.0
2009-09-17 02:50:00,64.475,64.509,64.475,64.499,72790000.0
2009-09-17 02:51:00,64.524,64.53,64.496,64.511,62820000.0
2009-09-17 02:52:00,64.527,64.543,64.503,64.527,57770000.0
2009-09-17 02:53:00,64.493,64.53,64.493,64.515,67790000.0
2009-09-17 02:54:00,64.505,64.505,64.424,64.432,24430000.0
2009-09-17 02:55:00,64.43,64.461,64.43,64.446,63930000.0
2009-09-17 02:56:00,64.443,64.474,64.443,64.458,64750000.0
2009-09-17 02:57:00,64.465,64.471,64.445,64.449,101410000.0
2009-09-17 02:58:00,64.442,64.472,64.442,64.464,69390000.0
2009-09-17 02:59:00,64.451,64.473,64.451,64.453,66400000.0
2009-09-17 03:00:00,64.471,64.471,64.446,64.458,11700000.0
2009-09-17 03:01:00,64.444,64.462,64.444,64.462,5460000.0
2009-09-17 03:02:00,64.463,64.463,64.434,64.447,67900000.0
2009-09-17 03:03:00,64.444,64.451,64.426,64.441,65860000.0
2009-09-17 03:04:00,64.424,64.439,64.423,64.43,13390000.0
2009-09-17 03:05:00,64.447,64.455,64.436,64.455,66390000.0
2009-09-17 03:06:00,64.459,64.459,64.438,64.445,11880000.0
2009-09-17 03:07:00,64.449,64.468,64.437,64.45,70640000.0
2009-09-17 03:08:00,64.443,64.473,64.443,64.465,68100000.0
2009-09-17 03:09:00,64.447,64.469,64.447,64.469,3390000.0
2009-09-17 03:10:00,64.46,64.467,64.453,64.463,10150000.0
2009-09-17 03:11:00,64.466,64.474,64.456,64.474,78520000.0
2009-09-17 03:12:00,64.47,64.484,64.449,64.484,63150000.0
2009-09-17 03:13:00,64.481,64.481,64.457,64.473,15610000.0
2009-09-17 03:14:00,64.461,64.493,64.461,64.485,72110000.0
2009-09-17 03:15:00,64.482,64.482,64.455,64.47,62290000.0
2009-09-17 03:16:00,64.463,64.473,64.449,64.464,10920000.0
2009-09-17 03:17:00,64.459,64.459,64.442,64.45,7520000.0
2009-09-17 03:18:00,64.464,64.464,64.434,64.45,70760000.0
2009-09-17 03:19:00,64.449,64.449,64.428,64.442,10520000.0
2009-09-17 03:20:00,64.433,64.471,64.433,64.457,70560000.0
2009-09-17 03:21:00,64.464,64.464,64.416,64.416,66390000.0
2009-09-17 03:22:00,64.434,64.434,64.392,64.42,62620000.0
2009-09-17 03:23:00,64.401,64.409,64.388,64.398,63560000.0
2009-09-17 03:24:00,64.395,64.422,64.395,64.416,62960000.0
2009-09-17 03:25:00,64.424,64.424,64.393,64.399,22760000.0
2009-09-17 03:26:00,64.392,64.422,64.392,64.414,59790000.0
2009-09-17 03:27:00,64.414,64.414,64.392,64.392,57920000.0
2009-09-17 03:28:00,64.409,64.424,64.402,64.409,102190000.0
2009-09-17 03:29:00,64.401,64.421,64.401,64.418,73200000.0
2009-09-17 03:30:00,64.408,64.422,64.402,64.418,61760000.0
2009-09-17 03:31:00,64.419,64.421,64.4,64.407,13580000.0
2009-09-17 03:32:00,64.402,64.422,64.395,64.422,9770000.0
2009-09-17 03:33:00,64.413,64.413,64.376,64.408,64950000.0
2009-09-17 03:34:00,64.386,64.411,64.385,64.408,8840000.0
2009-09-17 03:35:00,64.406,64.406,64.382,64.396,9960000.0
2009-09-17 03:36:00,64.414,64.414,64.356,64.37,65000000.0
2009-09-17 03:37:00,64.379,64.409,64.379,64.405,57000000.0
2009-09-17 03:38:00,64.408,64.412,64.386,64.39,64360000.0
2009-09-17 03:39:00,64.404,64.404,64.381,64.381,21820000.0
2009-09-17 03:40:00,64.377,64.393,64.364,64.393,64220000.0
2009-09-17 03:41:00,64.391,64.412,64.391,64.412,59140000.0
2009-09-17 03:42:00,64.416,64.421,64.392,64.407,103090000.0
2009-09-17 03:43:00,64.408,64.41,64.406,64.407,72540000.0
2009-09-17 03:45:00,64.412,64.412,64.398,64.405,8080000.0
2009-09-17 03:46:00,64.417,64.424,64.403,64.424,100270000.0
2009-09-17 03:47:00,64.416,64.452,64.416,64.452,65670000.0
2009-09-17 03:48:00,64.446,64.45,64.424,64.436,63040000.0
2009-09-17 03:49:00,64.432,64.463,64.426,64.463,82030000.0
2009-09-17 03:50:00,64.464,64.492,64.464,64.469,114330000.0
2009-09-17 03:51:00,64.484,64.484,64.465,64.482,86010000.0
2009-09-17 03:52:00,64.465,64.482,64.46,64.482,140400000.0
2009-09-17 03:53:00,64.463,64.49,64.455,64.49,100370000.0
2009-09-17 03:54:00,64.493,64.493,64.475,64.488,71790000.0
2009-09-17 03:55:00,64.485,64.485,64.464,64.476,77010000.0
2009-09-17 03:56:00,64.472,64.495,64.472,64.495,70550000.0
2009-09-17 03:57:00,64.494,64.494,64.461,64.482,72950000.0
2009-09-17 03:58:00,64.455,64.49,64.455,64.476,61970000.0
2009-09-17 03:59:00,64.463,64.483,64.463,64.467,64350000.0
2009-09-17 04:00:00,64.482,64.486,64.457,64.459,23870000.0
2009-09-17 04:01:00,64.484,64.489,64.467,64.486,68790000.0
2009-09-17 04:02:00,64.493,64.493,64.466,64.492,71800000.0
2009-09-17 04:03:00,64.505,64.505,64.474,64.501,107830000.0
2009-09-17 04:04:00,64.488,64.501,64.46,64.46,81880000.0
2009-09-17 04:05:00,64.462,64.493,64.462,64.493,70500000.0
2009-09-17 04:06:00,64.491,64.492,64.47,64.479,15800000.0
2009-09-17 04:07:00,64.474,64.489,64.474,64.482,8080000.0
2009-09-17 04:08:00,64.492,64.503,64.476,64.503,66410000.0
2009-09-17 04:09:00,64.495,64.501,64.483,64.501,119230000.0
2009-09-17 04:10:00,64.496,64.511,64.491,64.507,75610000.0
2009-09-17 04:11:00,64.51,64.518,64.493,64.508,69170000.0
2009-09-17 04:12:00,64.508,64.508,64.492,64.501,7150000.0
2009-09-17 04:13:00,64.493,64.512,64.493,64.505,76930000.0
2009-09-17 04:14:00,64.503,64.536,64.503,64.536,80180000.0
2009-09-17 04:15:00,64.538,64.552,64.526,64.542,65120000.0
2009-09-17 04:16:00,64.546,64.586,64.546,64.581,63010000.0
2009-09-17 04:17:00,64.562,64.593,64.562,64.593,67930000.0
2009-09-17 04:18:00,64.58,64.588,64.559,64.577,29330000.0
2009-09-17 04:19:00,64.567,64.571,64.556,64.571,66780000.0
2009-09-17 04:20:00,64.562,64.562,64.537,64.551,73930000.0
2009-09-17 04:21:00,64.548,64.563,64.537,64.553,117340000.0
2009-09-17 04:22:00,64.548,64.561,64.545,64.556,69200000.0
2009-09-17 04:23:00,64.559,64.565,64.541,64.565,68060000.0
2009-09-17 04:24:00,64.562,64.563,64.549,64.563,6390000.0
2009-09-17 04:25:00,64.552,64.565,64.552,64.56,78380000.0
2009-09-17 04:26:00,64.55,64.566,64.55,64.566,62630000.0
2009-09-17 04:27:00,64.56,64.57,64.545,64.565,68860000.0
2009-09-17 04:28:00,64.558,64.558,64.547,64.547,70170000.0
2009-09-17 04:29:00,64.551,64.569,64.545,64.558,23490000.0
2009-09-17 04:30:00,64.555,64.556,64.551,64.556,70010000.0
2009-09-17 04:31:00,64.55,64.571,64.545,64.551,71330000.0
2009-09-17 04:32:00,64.567,64.572,64.543,64.566,109610000.0
2009-09-17 04:33:00,64.566,64.566,64.549,64.564,80280000.0
2009-09-17 04:34:00,64.552,64.578,64.552,64.566,71400000.0
2009-09-17 04:35:00,64.555,64.574,64.555,64.574,5630000.0
2009-09-17 04:36:00,64.568,64.57,64.565,64.565,103800000.0
2009-09-17 04:37:00,64.558,64.562,64.552,64.559,64370000.0
2009-09-17 04:38:00,64.548,64.561,64.538,64.557,82790000.0
2009-09-17 04:39:00,64.553,64.553,64.534,64.549,77580000.0
2009-09-17 04:40:00,64.534,64.555,64.534,64.547,64820000.0
2009-09-17 04:41:00,64.555,64.555,64.532,64.547,63580000.0
2009-09-17 04:42:00,64.555,64.555,64.541,64.548,77120000.0
2009-09-17 04:43:00,64.536,64.55,64.531,64.545,22220000.0
2009-09-17 04:44:00,64.539,64.554,64.539,64.553,72060000.0
2009-09-17 04:45:00,64.546,64.554,64.532,64.546,72460000.0
2009-09-17 04:46:00,64.545,64.547,64.537,64.537,112000000.0
2009-09-17 04:47:00,64.546,64.553,64.533,64.533,88020000.0
2009-09-17 04:48:00,64.544,64.553,64.526,64.528,77240000.0
2009-09-17 04:49:00,64.534,64.552,64.534,64.549,9780000.0
2009-09-17 04:50:00,64.565,64.565,64.535,64.554,43700000.0
2009-09-17 04:51:00,64.555,64.555,64.541,64.541,43830000.0
2009-09-17 04:52:00,64.549,64.563,64.541,64.563,96030000.0
2009-09-17 04:54:00,64.573,64.573,64.552,64.556,67330000.0
2009-09-17 04:55:00,64.539,64.562,64.526,64.545,84040000.0
2009-09-17 04:56:00,64.538,64.549,64.526,64.545,126490000.0
2009-09-17 04:57:00,64.547,64.558,64.529,64.529,100990000.0
2009-09-17 04:58:00,64.555,64.575,64.526,64.559,152470000.0
2009-09-17 04:59:00,64.57,64.576,64.531,64.548,107700000.0
2009-09-17 05:00:00,64.545,64.559,64.535,64.535,75460000.0
2009-09-17 05:01:00,64.548,64.551,64.534,64.548,78790000.0
2009-09-17 05:02:00,64.542,64.555,64.542,64.549,79390000.0
2009-09-17 05:03:00,64.541,64.564,64.537,64.548,73260000.0
2009-09-17 05:04:00,64.55,64.556,64.543,64.556,68970000.0
2009-09-17 05:05:00,64.531,64.559,64.531,64.548,72200000.0
2009-09-17 05:06:00,64.572,64.572,64.545,64.557,26870000.0
2009-09-17 05:07:00,64.548,64.549,64.547,64.548,73130000.0
2009-09-17 05:08:00,64.549,64.554,64.541,64.541,72170000.0
2009-09-17 05:09:00,64.554,64.554,64.531,64.547,125530000.0
2009-09-17 05:10:00,64.547,64.552,64.533,64.548,82500000.0
2009-09-17 05:11:00,64.541,64.553,64.541,64.548,72950000.0
2009-09-17 05:12:00,64.547,64.547,64.547,64.547,1130000.0
2009-09-17 05:13:00,64.551,64.558,64.549,64.554,110310000.0
2009-09-17 05:14:00,64.55,64.559,64.541,64.556,81830000.0
2009-09-17 05:15:00,64.565,64.565,64.537,64.546,69750000.0
2009-09-17 05:16:00,64.548,64.551,64.524,64.524,10150000.0
2009-09-17 05:17:00,64.528,64.543,64.526,64.53,91700000.0
2009-09-17 05:18:00,64.536,64.536,64.497,64.517,123060000.0
2009-09-17 05:19:00,64.509,64.514,64.498,64.511,89710000.0
2009-09-17 05:21:00,64.534,64.534,64.495,64.5,100450000.0
2009-09-17 05:22:00,64.481,64.5,64.481,64.486,66230000.0
2009-09-17 05:23:00,64.491,64.504,64.483,64.504,73200000.0
2009-09-17 05:24:00,64.506,64.506,64.499,64.499,68420000.0
2009-09-17 05:25:00,64.504,64.504,64.482,64.482,64470000.0
2009-09-17 05:26:00,64.5,64.506,64.488,64.498,65770000.0
2009-09-17 05:27:00,64.488,64.521,64.487,64.498,71220000.0
2009-09-17 05:28:00,64.505,64.505,64.481,64.495,23330000.0
2009-09-17 05:29:00,64.481,64.495,64.481,64.495,68110000.0
2009-09-17 05:30:00,64.506,64.515,64.484,64.501,59830000.0
2009-09-17 05:31:00,64.507,64.518,64.493,64.512,112940000.0
2009-09-17 05:32:00,64.526,64.526,64.498,64.514,75570000.0
2009-09-17 05:33:00,64.509,64.518,64.501,64.518,63170000.0
2009-09-17 05:34:00,64.501,64.507,64.497,64.5,12230000.0
2009-09-17 05:35:00,64.511,64.523,64.496,64.507,74710000.0
2009-09-17 05:36:00,64.521,64.521,64.504,64.506,7190000.0
2009-09-17 05:37:00,64.514,64.514,64.493,64.508,22920000.0
2009-09-17 05:38:00,64.498,64.502,64.484,64.502,65230000.0
2009-09-17 05:39:00,64.507,64.512,64.485,64.491,69420000.0
2009-09-17 05:40:00,64.49,64.511,64.488,64.511,109040000.0
2009-09-17 05:41:00,64.502,64.525,64.502,64.509,77750000.0
2009-09-17 05:42:00,64.517,64.518,64.509,64.509,74510000.0
2009-09-17 05:43:00,64.509,64.513,64.501,64.513,9600000.0
2009-09-17 05:44:00,64.525,64.525,64.511,64.512,76950000.0
2009-09-17 05:45:00,64.516,64.516,64.492,64.507,70180000.0
2009-09-17 05:46:00,64.496,64.521,64.492,64.521,11090000.0
2009-09-17 05:47:00,64.508,64.509,64.507,64.508,66950000.0
2009-09-17 05:48:00,64.525,64.525,64.51,64.51,63760000.0
2009-09-17 05:49:00,64.5,64.516,64.5,64.506,112250000.0
2009-09-17 05:50:00,64.498,64.515,64.492,64.506,72000000.0
2009-09-17 05:51:00,64.491,64.498,64.474,64.495,68750000.0
2009-09-17 05:52:00,64.478,64.478,64.458,64.459,9780000.0
2009-09-17 05:53:00,64.477,64.477,64.444,64.474,65500000.0
2009-09-17 05:54:00,64.475,64.475,64.472,64.472,3580000.0
2009-09-17 05:55:00,64.461,64.473,64.461,64.466,83860000.0
2009-09-17 05:56:00,64.462,64.483,64.458,64.476,66050000.0
2009-09-17 05:57:00,64.475,64.475,64.471,64.471,4890000.0
2009-09-17 05:59:00,64.456,64.464,64.443,64.464,105780000.0
2009-09-17 06:00:00,64.463,64.463,64.443,64.451,86670000.0
2009-09-17 06:01:00,64.456,64.457,64.444,64.446,78690000.0
2009-09-17 06:02:00,64.441,64.47,64.441,64.463,85360000.0
2009-09-17 06:03:00,64.451,64.465,64.451,64.458,75470000.0
2009-09-17 06:04:00,64.443,64.455,64.441,64.441,55040000.0
2009-09-17 06:05:00,64.432,64.453,64.432,64.443,103330000.0
2009-09-17 06:06:00,64.453,64.453,64.429,64.445,85500000.0
2009-09-17 06:07:00,64.441,64.459,64.431,64.44,116560000.0
2009-09-17 06:08:00,64.445,64.453,64.431,64.431,63620000.0
2009-09-17 06:09:00,64.454,64.454,64.432,64.441,59830000.0
2009-09-17 06:10:00,64.446,64.446,64.439,64.439,65290000.0
2009-09-17 06:11:00,64.429,64.45,64.415,64.433,113950000.0
2009-09-17 06:12:00,64.425,64.434,64.411,64.434,149460000.0
2009-09-17 06:13:00,64.428,64.432,64.416,64.426,80890000.0
2009-09-17 06:14:00,64.428,64.439,64.417,64.438,96970000.0
2009-09-17 06:15:00,64.46,64.46,64.422,64.437,100260000.0
2009-09-17 06:16:00,64.431,64.447,64.429,64.441,110610000.0
2009-09-17 06:17:00,64.44,64.458,64.427,64.446,86170000.0
2009-09-17 06:18:00,64.475,64.475,64.438,64.451,63580000.0
2009-09-17 06:19:00,64.456,64.464,64.434,64.464,44010000.0
2009-09-17 06:20:00,64.452,64.462,64.443,64.457,46700000.0
2009-09-17 06:21:00,64.441,64.448,64.441,64.448,73060000.0
2009-09-17 06:22:00,64.447,64.449,64.441,64.449,63990000.0
2009-09-17 06:23:00,64.446,64.446,64.437,64.444,71000000.0
2009-09-17 06:24:00,64.455,64.463,64.446,64.463,84710000.0
2009-09-17 06:25:00,64.457,64.46,64.446,64.457,57740000.0
2009-09-17 06:26:00,64.466,64.484,64.453,64.468,57980000.0
2009-09-17 06:27:00,64.449,64.474,64.449,64.474,84000000.0
2009-09-17 06:28:00,64.452,64.472,64.44,64.457,82470000.0
2009-09-17 06:29:00,64.44,64.453,64.436,64.449,74110000.0
2009-09-17 06:30:00,64.454,64.454,64.416,64.419,93840000.0
2009-09-17 06:31:00,64.435,64.439,64.425,64.436,39940000.0
2009-09-17 06:32:00,64.429,64.457,64.421,64.456,55150000.0
2009-09-17 06:33:00,64.485,64.485,64.441,64.449,69290000.0
2009-09-17 06:34:00,64.438,64.44,64.436,64.438,83800000.0
2009-09-17 06:35:00,64.441,64.462,64.441,64.457,66020000.0
2009-09-17 06:36:00,64.471,64.471,64.446,64.459,42800000.0
2009-09-17 06:37:00,64.446,64.471,64.446,64.451,108940000.0
2009-09-17 06:38:00,64.458,64.462,64.443,64.459,119460000.0
2009-09-17 06:39:00,64.446,64.45,64.42,64.436,73560000.0
2009-09-17 06:40:00,64.431,64.454,64.431,64.454,70590000.0
2009-09-17 06:41:00,64.447,64.463,64.445,64.455,93320000.0
2009-09-17 06:42:00,64.447,64.483,64.447,64.473,105910000.0
2009-09-17 06:43:00,64.481,64.489,64.472,64.488,35180000.0
2009-09-17 06:44:00,64.495,64.498,64.476,64.481,39710000.0
2009-09-17 06:45:00,64.485,64.494,64.468,64.489,53360000.0
2009-09-17 06:46:00,64.466,64.484,64.464,64.484,10900000.0
2009-09-17 06:47:00,64.478,64.482,64.464,64.482,33700000.0
2009-09-17 06:48:00,64.485,64.485,64.468,64.469,62800000.0
2009-09-17 06:49:00,64.462,64.488,64.462,64.478,28220000.0
2009-09-17 06:50:00,64.472,64.492,64.472,64.484,80310000.0
2009-09-17 06:51:00,64.494,64.494,64.464,64.484,101770000.0
2009-09-17 06:52:00,64.458,64.482,64.458,64.478,41250000.0
2009-09-17 06:53:00,64.479,64.486,64.479,64.485,40030000.0
2009-09-17 06:54:00,64.495,64.497,64.468,64.496,55430000.0
2009-09-17 06:55:00,64.48,64.491,64.445,64.445,68860000.0
2009-09-17 06:56:00,64.455,64.461,64.441,64.458,106250000.0
2009-09-17 06:57:00,64.451,64.471,64.451,64.468,77140000.0
2009-09-17 06:58:00,64.469,64.477,64.469,64.476,129240000.0
2009-09-17 06:59:00,64.467,64.471,64.455,64.464,99260000.0
2009-09-17 07:00:00,64.482,64.482,64.455,64.459,49760000.0
2009-09-17 07:01:00,64.461,64.487,64.461,64.485,33970000.0
2009-09-17 07:02:00,64.473,64.5,64.473,64.496,40810000.0
2009-09-17 07:03:00,64.497,64.5,64.475,64.488,42660000.0
2009-09-17 07:04:00,64.485,64.485,64.478,64.478,32950000.0
2009-09-17 07:05:00,64.488,64.488,64.477,64.484,14540000.0
2009-09-17 07:06:00,64.493,64.501,64.477,64.501,50880000.0
2009-09-17 07:07:00,64.496,64.52,64.496,64.5,56740000.0
2009-09-17 07:08:00,64.502,64.524,64.502,64.524,54630000.0
2009-09-17 07:09:00,64.515,64.515,64.494,64.502,46110000.0
2009-09-17 07:10:00,64.493,64.513,64.492,64.492,47460000.0
2009-09-17 07:11:00,64.511,64.524,64.505,64.517,35620000.0
2009-09-17 07:12:00,64.522,64.522,64.513,64.517,84410000.0
2009-09-17 07:13:00,64.523,64.523,64.493,64.506,68680000.0
2009-09-17 07:14:00,64.498,64.519,64.497,64.519,54170000.0
2009-09-17 07:15:00,64.508,64.521,64.508,64.517,38520000.0
2009-09-17 07:16:00,64.501,64.51,64.501,64.506,30930000.0
2009-09-17 07:17:00,64.501,64.522,64.494,64.522,22740000.0
2009-09-17 07:18:00,64.513,64.513,64.491,64.508,64740000.0
2009-09-17 07:19:00,64.515,64.515,64.483,64.498,66020000.0
2009-09-17 07:20:00,64.5,64.512,64.5,64.507,37560000.0
2009-09-17 07:21:00,64.497,64.505,64.493,64.5,75510000.0
2009-09-17 07:22:00,64.497,64.503,64.483,64.497,105440000.0
2009-09-17 07:23:00,64.481,64.503,64.481,64.497,67460000.0
2009-09-17 07:24:00,64.506,64.506,64.484,64.496,45360000.0
2009-09-17 07:25:00,64.483,64.5,64.483,64.497,28040000.0
2009-09-17 07:26:00,64.498,64.498,64.483,64.495,52270000.0
2009-09-17 07:27:00,64.505,64.505,64.474,64.505,122280000.0
2009-09-17 07:28:00,64.502,64.519,64.502,64.518,64470000.0
2009-09-17 07:29:00,64.498,64.513,64.485,64.497,83880000.0
2009-09-17 07:30:00,64.506,64.506,64.48,64.488,41890000.0
2009-09-17 07:31:00,64.495,64.495,64.471,64.477,80800000.0
2009-09-17 07:32:00,64.481,64.5,64.481,64.493,87800000.0
2009-09-17 07:33:00,64.488,64.505,64.481,64.505,79610000.0
2009-09-17 07:34:00,64.496,64.5,64.483,64.497,58560000.0
2009-09-17 07:35:00,64.477,64.495,64.477,64.495,118830000.0
2009-09-17 07:36:00,64.487,64.501,64.485,64.497,117140000.0
2009-09-17 07:37:00,64.488,64.493,64.476,64.488,94510000.0
2009-09-17 07:38:00,64.464,64.482,64.464,64.482,84210000.0
2009-09-17 07:39:00,64.479,64.491,64.475,64.48,86550000.0
2009-09-17 07:40:00,64.47,64.49,64.47,64.485,67760000.0
2009-09-17 07:41:00,64.495,64.497,64.488,64.488,117050000.0
2009-09-17 07:42:00,64.496,64.506,64.486,64.506,71120000.0
2009-09-17 07:43:00,64.484,64.504,64.484,64.489,89550000.0
2009-09-17 07:44:00,64.504,64.508,64.481,64.481,69260000.0
2009-09-17 07:45:00,64.507,64.526,64.488,64.526,79430000.0
2009-09-17 07:46:00,64.525,64.532,64.512,64.512,78130000.0
2009-09-17 07:47:00,64.516,64.53,64.5,64.518,70150000.0
2009-09-17 07:48:00,64.503,64.503,64.485,64.503,94040000.0
2009-09-17 07:49:00,64.508,64.534,64.487,64.534,68460000.0
2009-09-17 07:50:00,64.527,64.533,64.508,64.525,85490000.0
2009-09-17 07:51:00,64.516,64.522,64.502,64.515,67190000.0
2009-09-17 07:52:00,64.508,64.519,64.481,64.481,123080000.0
2009-09-17 07:53:00,64.489,64.502,64.487,64.498,114990000.0
2009-09-17 07:54:00,64.504,64.504,64.481,64.481,99100000.0
2009-09-17 07:55:00,64.493,64.493,64.475,64.492,64810000.0
2009-09-17 07:56:00,64.489,64.492,64.476,64.487,95820000.0
2009-09-17 07:57:00,64.492,64.492,64.464,64.486,73330000.0
2009-09-17 07:58:00,64.485,64.485,64.464,64.483,50830000.0
2009-09-17 07:59:00,64.463,64.494,64.463,64.494,22390000.0
2009-09-17 08:00:00,64.514,64.53,64.485,64.501,78760000.0
2009-09-17 08:01:00,64.496,64.51,64.477,64.496,44150000.0
2009-09-17 08:02:00,64.493,64.493,64.476,64.489,99980000.0
2009-09-17 08:03:00,64.494,64.494,64.479,64.479,137450000.0
2009-09-17 08:04:00,64.479,64.485,64.476,64.476,64470000.0
2009-09-17 08:05:00,64.475,64.484,64.469,64.478,51300000.0
2009-09-17 08:06:00,64.486,64.495,64.482,64.484,68670000.0
2009-09-17 08:07:00,64.476,64.491,64.476,64.488,106420000.0
2009-09-17 08:08:00,64.491,64.496,64.491,64.496,50850000.0
2009-09-17 08:09:00,64.496,64.496,64.482,64.488,55360000.0
2009-09-17 08:10:00,64.503,64.503,64.486,64.49,45380000.0
2009-09-17 08:11:00,64.487,64.487,64.48,64.487,71510000.0
2009-09-17 08:12:00,64.478,64.48,64.475,64.479,66560000.0
2009-09-17 08:13:00,64.469,64.476,64.469,64.476,45820000.0
2009-09-17 08:14:00,64.478,64.486,64.472,64.486,66260000.0
2009-09-17 08:15:00,64.489,64.494,64.481,64.489,49310000.0
2009-09-17 08:16:00,64.485,64.485,64.472,64.476,62270000.0
2009-09-17 08:17:00,64.479,64.494,64.479,64.486,33900000.0
2009-09-17 08:18:00,64.493,64.493,64.471,64.482,44180000.0
2009-09-17 08:19:00,64.479,64.487,64.479,64.487,108630000.0
2009-09-17 08:20:00,64.478,64.48,64.444,64.459,138770000.0
2009-09-17 08:21:00,64.455,64.455,64.434,64.434,89130000.0
2009-09-17 08:22:00,64.435,64.453,64.435,64.442,75150000.0
2009-09-17 08:23:00,64.443,64.443,64.391,64.411,58720000.0
2009-09-17 08:24:00,64.413,64.422,64.393,64.402,29860000.0
2009-09-17 08:25:00,64.416,64.416,64.401,64.415,52110000.0
2009-09-17 08:26:00,64.408,64.417,64.402,64.417,78760000.0
2009-09-17 08:27:00,64.424,64.424,64.376,64.389,123540000.0
2009-09-17 08:28:00,64.37,64.378,64.361,64.375,38790000.0
2009-09-17 08:29:00,64.381,64.403,64.376,64.403,35700000.0
2009-09-17 08:30:00,64.413,64.413,64.394,64.4,36330000.0
2009-09-17 08:31:00,64.406,64.41,64.379,64.396,29330000.0
2009-09-17 08:32:00,64.389,64.402,64.375,64.382,66400000.0
2009-09-17 08:33:00,64.396,64.396,64.382,64.39,62530000.0
2009-09-17 08:34:00,64.391,64.391,64.354,64.368,130110000.0
2009-09-17 08:35:00,64.365,64.375,64.352,64.36,88470000.0
2009-09-17 08:36:00,64.367,64.384,64.36,64.374,92980000.0
2009-09-17 08:37:00,64.383,64.383,64.364,64.371,116950000.0
2009-09-17 08:38:00,64.374,64.376,64.363,64.376,94590000.0
2009-09-17 08:39:00,64.364,64.364,64.343,64.348,84670000.0
2009-09-17 08:40:00,64.35,64.373,64.35,64.358,42150000.0
2009-09-17 08:41:00,64.366,64.378,64.354,64.376,40190000.0
2009-09-17 08:42:00,64.381,64.401,64.378,64.391,33360000.0
2009-09-17 08:44:00,64.404,64.415,64.396,64.415,19540000.0
2009-09-17 08:45:00,64.425,64.425,64.397,64.407,43980000.0
2009-09-17 08:46:00,64.407,64.414,64.403,64.409,49720000.0
2009-09-17 08:47:00,64.408,64.417,64.408,64.415,112140000.0
2009-09-17 08:48:00,64.435,64.435,64.416,64.422,79050000.0
2009-09-17 08:49:00,64.423,64.423,64.402,64.414,73990000.0
2009-09-17 08:50:00,64.402,64.422,64.402,64.417,93180000.0
2009-09-17 08:51:00,64.435,64.442,64.416,64.434,135760000.0
2009-09-17 08:52:00,64.437,64.444,64.43,64.434,95620000.0
2009-09-17 08:53:00,64.428,64.444,64.428,64.444,162960000.0
2009-09-17 08:54:00,64.437,64.449,64.431,64.431,110260000.0
2009-09-17 08:55:00,64.429,64.444,64.429,64.429,73400000.0
2009-09-17 08:56:00,64.418,64.433,64.405,64.405,84850000.0
2009-09-17 08:57:00,64.414,64.414,64.396,64.409,83110000.0
2009-09-17 08:58:00,64.392,64.403,64.384,64.384,77580000.0
2009-09-17 08:59:00,64.394,64.418,64.384,64.399,70820000.0
2009-09-17 09:00:00,64.406,64.406,64.365,64.369,76300000.0
2009-09-17 09:01:00,64.353,64.362,64.328,64.328,28970000.0
2009-09-17 09:02:00,64.336,64.345,64.325,64.338,77050000.0
2009-09-17 09:03:00,64.331,64.355,64.331,64.355,76190000.0
2009-09-17 09:04:00,64.347,64.354,64.34,64.345,123830000.0
2009-09-17 09:05:00,64.363,64.375,64.363,64.375,87730000.0
2009-09-17 09:06:00,64.386,64.386,64.372,64.372,80310000.0
2009-09-17 09:07:00,64.378,64.378,64.371,64.371,5070000.0
2009-09-17 09:08:00,64.369,64.385,64.369,64.378,76850000.0
2009-09-17 09:09:00,64.395,64.395,64.375,64.379,127530000.0
2009-09-17 09:10:00,64.368,64.375,64.36,64.36,92060000.0
2009-09-17 09:11:00,64.364,64.364,64.324,64.324,73520000.0
2009-09-17 09:12:00,64.331,64.331,64.304,64.309,14470000.0
2009-09-17 09:13:00,64.307,64.312,64.3,64.3,29350000.0
2009-09-17 09:14:00,64.308,64.324,64.294,64.3,87760000.0
2009-09-17 09:15:00,64.313,64.313,64.292,64.297,77370000.0
2009-09-17 09:16:00,64.291,64.306,64.291,64.303,125040000.0
2009-09-17 09:17:00,64.298,64.304,64.292,64.304,86160000.0
2009-09-17 09:18:00,64.301,64.313,64.29,64.301,85990000.0
2009-09-17 09:19:00,64.31,64.328,64.31,64.323,9220000.0
2009-09-17 09:20:00,64.311,64.342,64.311,64.336,81210000.0
2009-09-17 09:21:00,64.333,64.333,64.325,64.328,12780000.0
2009-09-17 09:22:00,64.323,64.358,64.323,64.352,106450000.0
2009-09-17 09:23:00,64.355,64.355,64.344,64.353,90830000.0
2009-09-17 09:24:00,64.344,64.344,64.33,64.33,81530000.0
2009-09-17 09:25:00,64.336,64.336,64.328,64.328,38730000.0
2009-09-17 09:26:00,64.329,64.336,64.329,64.336,38910000.0
2009-09-17 09:27:00,64.34,64.34,64.247,64.255,26400000.0
2009-09-17 09:28:00,64.235,64.254,64.185,64.211,46390000.0
2009-09-17 09:29:00,64.212,64.212,64.145,64.145,15310000.0
2009-09-17 09:30:00,64.136,64.157,64.103,64.127,39860000.0
2009-09-17 09:31:00,64.135,64.196,64.135,64.195,43690000.0
2009-09-17 09:32:00,64.192,64.211,64.185,64.198,101330000.0
2009-09-17 09:33:00,64.181,64.181,64.138,64.143,75170000.0
2009-09-17 09:34:00,64.134,64.173,64.134,64.163,67160000.0
2009-09-17 09:35:00,64.185,64.188,64.154,64.168,86460000.0
2009-09-17 09:36:00,64.178,64.182,64.165,64.166,131770000.0
2009-09-17 09:37:00,64.168,64.183,64.162,64.165,94960000.0
2009-09-17 09:38:00,64.168,64.187,64.165,64.166,157270000.0
2009-09-17 09:39:00,64.175,64.18,64.151,64.18,110960000.0
2009-09-17 09:40:00,64.183,64.195,64.17,64.178,80860000.0
2009-09-17 09:41:00,64.169,64.182,64.164,64.178,89580000.0
2009-09-17 09:42:00,64.189,64.193,64.173,64.18,83330000.0
2009-09-17 09:43:00,64.19,64.201,64.184,64.189,75730000.0
2009-09-17 09:44:00,64.169,64.18,64.161,64.161,68320000.0
2009-09-17 09:45:00,64.174,64.174,64.134,64.148,78300000.0
2009-09-17 09:46:00,64.149,64.153,64.142,64.147,25400000.0
2009-09-17 09:47:00,64.14,64.141,64.101,64.104,81270000.0
2009-09-17 09:48:00,64.113,64.113,64.036,64.045,77660000.0
2009-09-17 09:49:00,64.052,64.079,64.043,64.068,117350000.0
2009-09-17 09:50:00,64.071,64.08,64.062,64.076,88910000.0
2009-09-17 09:51:00,64.074,64.074,64.037,64.048,81070000.0
2009-09-17 09:52:00,64.044,64.049,64.038,64.047,17520000.0
2009-09-17 09:53:00,64.03,64.052,64.025,64.039,92010000.0
2009-09-17 09:54:00,64.045,64.052,64.034,64.037,119620000.0
2009-09-17 09:55:00,64.041,64.07,64.027,64.07,61520000.0
2009-09-17 09:56:00,64.055,64.074,64.051,64.056,48100000.0
2009-09-17 09:57:00,64.053,64.081,64.053,64.078,63830000.0
2009-09-17 09:58:00,64.068,64.091,64.068,64.084,113900000.0
2009-09-17 09:59:00,64.095,64.095,64.074,64.088,43450000.0
2009-09-17 10:00:00,64.089,64.102,64.074,64.102,57610000.0
2009-09-17 10:01:00,64.1,64.125,64.1,64.116,49120000.0
2009-09-17 10:02:00,64.099,64.112,64.094,64.099,70530000.0
2009-09-17 10:03:00,64.111,64.111,64.092,64.099,71580000.0
2009-09-17 10:04:00,64.1,64.115,64.1,64.115,51370000.0
2009-09-17 10:05:00,64.117,64.141,64.117,64.141,67570000.0
2009-09-17 10:06:00,64.143,64.151,64.107,64.119,54670000.0
2009-09-17 10:07:00,64.121,64.133,64.121,64.125,63420000.0
2009-09-17 10:08:00,64.124,64.124,64.119,64.119,41690000.0
2009-09-17 10:09:00,64.137,64.14,64.123,64.135,46420000.0
2009-09-17 10:10:00,64.144,64.144,64.132,64.132,109310000.0
2009-09-17 10:11:00,64.12,64.143,64.12,64.143,140880000.0
2009-09-17 10:12:00,64.149,64.174,64.146,64.174,86500000.0
2009-09-17 10:13:00,64.158,64.169,64.145,64.159,79580000.0
2009-09-17 10:14:00,64.172,64.2,64.165,64.175,63170000.0
2009-09-17 10:15:00,64.204,64.204,64.163,64.18,30740000.0
2009-09-17 10:16:00,64.162,64.184,64.162,64.184,48370000.0
2009-09-17 10:17:00,64.173,64.173,64.148,64.152,83900000.0
2009-09-17 10:18:00,64.165,64.165,64.152,64.157,119750000.0
2009-09-17 10:19:00,64.15,64.172,64.15,64.157,34830000.0
2009-09-17 10:20:00,64.149,64.164,64.145,64.151,36390000.0
2009-09-17 10:21:00,64.148,64.165,64.143,64.165,31050000.0
2009-09-17 10:22:00,64.158,64.173,64.143,64.143,31750000.0
2009-09-17 10:23:00,64.146,64.146,64.133,64.144,62490000.0
2009-09-17 10:24:00,64.148,64.155,64.134,64.142,60600000.0
2009-09-17 10:25:00,64.129,64.143,64.124,64.135,132930000.0
2009-09-17 10:26:00,64.146,64.152,64.13,64.13,91670000.0
2009-09-17 10:27:00,64.145,64.146,64.134,64.138,98800000.0
2009-09-17 10:28:00,64.131,64.144,64.131,64.138,111510000.0
2009-09-17 10:29:00,64.148,64.148,64.132,64.137,99400000.0
2009-09-17 10:30:00,64.144,64.144,64.132,64.132,83000000.0
2009-09-17 10:31:00,64.134,64.146,64.119,64.146,39570000.0
2009-09-17 10:32:00,64.144,64.185,64.144,64.176,35430000.0
2009-09-17 10:33:00,64.184,64.184,64.155,64.158,32370000.0
2009-09-17 10:34:00,64.176,64.232,64.172,64.232,48270000.0
2009-09-17 10:35:00,64.221,64.227,64.212,64.227,17650000.0
2009-09-17 10:36:00,64.229,64.242,64.225,64.229,39130000.0
2009-09-17 10:37:00,64.218,64.234,64.201,64.201,50790000.0
2009-09-17 10:38:00,64.207,64.207,64.192,64.205,108680000.0
2009-09-17 10:39:00,64.205,64.205,64.191,64.199,85060000.0
2009-09-17 10:40:00,64.206,64.206,64.198,64.198,69100000.0
2009-09-17 10:41:00,64.202,64.202,64.185,64.196,85820000.0
2009-09-17 10:42:00,64.195,64.195,64.182,64.186,123460000.0
2009-09-17 10:43:00,64.18,64.211,64.18,64.201,98220000.0
2009-09-17 10:44:00,64.216,64.233,64.211,64.217,154010000.0
2009-09-17 10:45:00,64.225,64.23,64.211,64.219,119360000.0
2009-09-17 10:46:00,64.206,64.221,64.184,64.191,74800000.0
2009-09-17 10:47:00,64.182,64.193,64.182,64.189,86020000.0
2009-09-17 10:48:00,64.194,64.198,64.166,64.172,86720000.0
2009-09-17 10:49:00,64.195,64.195,64.163,64.179,72270000.0
2009-09-17 10:50:00,64.166,64.166,64.152,64.158,76340000.0
2009-09-17 10:51:00,64.173,64.173,64.152,64.152,74370000.0
2009-09-17 10:52:00,64.14,64.163,64.14,64.163,26940000.0
2009-09-17 10:53:00,64.152,64.174,64.152,64.174,78970000.0
2009-09-17 10:54:00,64.183,64.195,64.173,64.195,80070000.0
2009-09-17 10:55:00,64.188,64.194,64.18,64.188,126890000.0
2009-09-17 10:56:00,64.175,64.191,64.158,64.166,83840000.0
2009-09-17 10:57:00,64.178,64.193,64.162,64.193,73950000.0
2009-09-17 10:58:00,64.185,64.196,64.168,64.168,9400000.0
2009-09-17 10:59:00,64.166,64.167,64.151,64.16,55470000.0
2009-09-17 11:00:00,64.164,64.167,64.149,64.167,83000000.0
2009-09-17 11:01:00,64.176,64.176,64.15,64.162,61600000.0
2009-09-17 11:02:00,64.161,64.174,64.158,64.161,87270000.0
2009-09-17 11:03:00,64.173,64.175,64.163,64.167,103100000.0
2009-09-17 11:04:00,64.157,64.162,64.149,64.154,87860000.0
2009-09-17 11:05:00,64.16,64.164,64.152,64.157,60440000.0
2009-09-17 11:06:00,64.151,64.157,64.15,64.15,71400000.0
2009-09-17 11:07:00,64.154,64.158,64.146,64.158,81970000.0
2009-09-17 11:08:00,64.15,64.157,64.149,64.157,107660000.0
2009-09-17 11:09:00,64.16,64.163,64.128,64.131,84250000.0
2009-09-17 11:10:00,64.122,64.138,64.121,64.134,75720000.0
2009-09-17 11:11:00,64.138,64.145,64.131,64.145,42020000.0
2009-09-17 11:12:00,64.156,64.156,64.142,64.147,89350000.0
2009-09-17 11:13:00,64.141,64.16,64.141,64.149,107710000.0
2009-09-17 11:14:00,64.149,64.151,64.14,64.144,105450000.0
2009-09-17 11:15:00,64.136,64.14,64.122,64.127,118620000.0
2009-09-17 11:16:00,64.131,64.145,64.13,64.13,125420000.0
2009-09-17 11:17:00,64.129,64.135,64.122,64.135,118020000.0
2009-09-17 11:18:00,64.134,64.134,64.123,64.125,82550000.0
2009-09-17 11:19:00,64.12,64.141,64.12,64.138,107890000.0
2009-09-17 11:20:00,64.131,64.134,64.124,64.133,68620000.0
2009-09-17 11:21:00,64.13,64.13,64.105,64.11,82520000.0
2009-09-17 11:22:00,64.11,64.126,64.11,64.126,88320000.0
2009-09-17 11:23:00,64.123,64.123,64.101,64.114,83910000.0
2009-09-17 11:24:00,64.116,64.116,64.104,64.11,57520000.0
2009-09-17 11:25:00,64.102,64.116,64.094,64.102,99470000.0
2009-09-17 11:26:00,64.09,64.114,64.09,64.109,74270000.0
2009-09-17 11:27:00,64.117,64.117,64.094,64.094,78530000.0
2009-09-17 11:28:00,64.107,64.107,64.1,64.1,88970000.0
2009-09-17 11:29:00,64.093,64.126,64.093,64.126,66890000.0
2009-09-17 11:30:00,64.121,64.121,64.095,64.103,104220000.0
2009-09-17 11:31:00,64.089,64.104,64.089,64.1,105560000.0
2009-09-17 11:32:00,64.103,64.124,64.103,64.111,69950000.0
2009-09-17 11:33:00,64.113,64.125,64.085,64.09,83350000.0
2009-09-17 11:34:00,64.079,64.091,64.075,64.09,82360000.0
2009-09-17 11:35:00,64.087,64.095,64.081,64.081,74920000.0
2009-09-17 11:36:00,64.095,64.095,64.081,64.081,60360000.0
2009-09-17 11:37:00,64.077,64.093,64.068,64.082,97520000.0
2009-09-17 11:38:00,64.065,64.066,64.02,64.037,85760000.0
2009-09-17 11:39:00,64.059,64.072,64.042,64.065,117910000.0
2009-09-17 11:40:00,64.062,64.082,64.062,64.076,70120000.0
2009-09-17 11:41:00,64.091,64.095,64.083,64.089,62390000.0
2009-09-17 11:42:00,64.101,64.101,64.071,64.071,66610000.0
2009-09-17 11:43:00,64.064,64.074,64.063,64.067,115020000.0
2009-09-17 11:44:00,64.058,64.063,64.051,64.051,147370000.0
2009-09-17 11:45:00,64.064,64.064,64.041,64.041,75110000.0
2009-09-17 11:46:00,64.048,64.07,64.044,64.07,89060000.0
2009-09-17 11:47:00,64.061,64.073,64.048,64.056,94200000.0
2009-09-17 11:48:00,64.071,64.074,64.058,64.071,116610000.0
2009-09-17 11:49:00,64.084,64.098,64.078,64.088,76260000.0
2009-09-17 11:50:00,64.094,64.114,64.094,64.101,63280000.0
2009-09-17 11:51:00,64.114,64.114,64.098,64.101,45500000.0
2009-09-17 11:52:00,64.081,64.086,64.08,64.086,47530000.0
2009-09-17 11:53:00,64.095,64.095,64.084,64.094,65750000.0
2009-09-17 11:54:00,64.091,64.114,64.087,64.114,68680000.0
2009-09-17 11:55:00,64.108,64.123,64.102,64.123,73660000.0
2009-09-17 11:56:00,64.122,64.143,64.122,64.129,91770000.0
2009-09-17 11:57:00,64.123,64.135,64.123,64.135,52660000.0
2009-09-17 11:58:00,64.138,64.145,64.131,64.136,58940000.0
2009-09-17 11:59:00,64.126,64.132,64.119,64.119,91770000.0
2009-09-17 12:00:00,64.136,64.136,64.111,64.12,78640000.0
2009-09-17 12:01:00,64.119,64.125,64.112,64.125,77700000.0
2009-09-17 12:02:00,64.131,64.133,64.119,64.133,88080000.0
2009-09-17 12:03:00,64.147,64.153,64.13,64.153,37770000.0
2009-09-17 12:04:00,64.143,64.164,64.143,64.151,54000000.0
2009-09-17 12:05:00,64.154,64.154,64.132,64.14,64340000.0
2009-09-17 12:06:00,64.146,64.146,64.14,64.146,72780000.0
2009-09-17 12:07:00,64.144,64.144,64.13,64.139,73370000.0
2009-09-17 12:08:00,64.145,64.146,64.131,64.146,38440000.0
2009-09-17 12:09:00,64.158,64.158,64.099,64.128,115060000.0
2009-09-17 12:10:00,64.113,64.131,64.113,64.129,122760000.0
2009-09-17 12:11:00,64.133,64.152,64.133,64.137,68370000.0
2009-09-17 12:12:00,64.15,64.15,64.131,64.14,75670000.0
2009-09-17 12:13:00,64.151,64.177,64.147,64.175,100300000.0
2009-09-17 12:14:00,64.182,64.191,64.154,64.176,108590000.0
2009-09-17 12:15:00,64.185,64.185,64.172,64.172,32350000.0
2009-09-17 12:16:00,64.161,64.17,64.133,64.133,40980000.0
2009-09-17 12:17:00,64.141,64.148,64.141,64.148,51780000.0
2009-09-17 12:18:00,64.153,64.153,64.138,64.148,23170000.0
2009-09-17 12:19:00,64.137,64.137,64.13,64.13,31410000.0
2009-09-17 12:20:00,64.145,64.148,64.13,64.148,55720000.0
2009-09-17 12:21:00,64.131,64.14,64.122,64.136,23910000.0
2009-09-17 12:22:00,64.129,64.147,64.124,64.147,85170000.0
2009-09-17 12:23:00,64.14,64.151,64.131,64.151,98140000.0
2009-09-17 12:24:00,64.157,64.166,64.143,64.148,42740000.0
2009-09-17 12:25:00,64.159,64.163,64.144,64.154,40210000.0
2009-09-17 12:26:00,64.152,64.169,64.152,64.159,67380000.0
2009-09-17 12:27:00,64.151,64.173,64.151,64.161,63460000.0
2009-09-17 12:28:00,64.158,64.161,64.139,64.154,103160000.0
2009-09-17 12:29:00,64.15,64.17,64.15,64.169,73900000.0
2009-09-17 12:30:00,64.188,64.19,64.176,64.178,127050000.0
2009-09-17 12:31:00,64.159,64.182,64.159,64.17,97770000.0
2009-09-17 12:32:00,64.169,64.175,64.153,64.16,44450000.0
2009-09-17 12:33:00,64.159,64.159,64.142,64.151,34430000.0
2009-09-17 12:34:00,64.143,64.162,64.143,64.154,41770000.0
2009-09-17 12:35:00,64.15,64.186,64.149,64.181,38920000.0
2009-09-17 12:36:00,64.191,64.191,64.164,64.168,32080000.0
2009-09-17 12:37:00,64.152,64.165,64.146,64.158,14700000.0
2009-09-17 12:38:00,64.158,64.163,64.152,64.152,49510000.0
2009-09-17 12:39:00,64.167,64.175,64.155,64.16,54300000.0
2009-09-17 12:40:00,64.163,64.173,64.163,64.169,49570000.0
2009-09-17 12:41:00,64.161,64.181,64.161,64.18,44380000.0
2009-09-17 12:42:00,64.186,64.186,64.173,64.177,48160000.0
2009-09-17 12:43:00,64.186,64.221,64.186,64.214,37290000.0
2009-09-17 12:44:00,64.221,64.235,64.221,64.229,85570000.0
2009-09-17 12:45:00,64.243,64.243,64.219,64.233,72490000.0
2009-09-17 12:46:00,64.224,64.225,64.219,64.225,49300000.0
2009-09-17 12:47:00,64.204,64.22,64.193,64.201,42230000.0
2009-09-17 12:48:00,64.207,64.214,64.193,64.197,31860000.0
2009-09-17 12:49:00,64.206,64.206,64.184,64.191,22160000.0
2009-09-17 12:50:00,64.198,64.204,64.193,64.204,66790000.0
2009-09-17 12:51:00,64.215,64.215,64.19,64.19,62210000.0
2009-09-17 12:52:00,64.196,64.205,64.183,64.19,44210000.0
2009-09-17 12:53:00,64.19,64.207,64.19,64.199,70360000.0
2009-09-17 12:54:00,64.214,64.214,64.195,64.208,98540000.0
2009-09-17 12:55:00,64.199,64.2,64.197,64.2,63920000.0
2009-09-17 12:56:00,64.206,64.206,64.187,64.206,45050000.0
2009-09-17 12:57:00,64.196,64.196,64.182,64.195,27050000.0
2009-09-17 12:59:00,64.193,64.215,64.193,64.207,116390000.0
2009-09-17 13:00:00,64.239,64.241,64.217,64.226,64860000.0
2009-09-17 13:01:00,64.226,64.244,64.226,64.235,83530000.0
2009-09-17 13:02:00,64.228,64.263,64.225,64.263,45260000.0
2009-09-17 13:03:00,64.282,64.314,64.259,64.304,78070000.0
2009-09-17 13:04:00,64.308,64.341,64.307,64.307,85090000.0
2009-09-17 13:05:00,64.307,64.313,64.304,64.304,78290000.0
2009-09-17 13:06:00,64.309,64.315,64.302,64.306,65470000.0
2009-09-17 13:07:00,64.305,64.311,64.286,64.293,110440000.0
2009-09-17 13:08:00,64.277,64.285,64.265,64.277,114540000.0
2009-09-17 13:09:00,64.289,64.294,64.284,64.29,92760000.0
2009-09-17 13:10:00,64.282,64.3,64.282,64.3,84610000.0
2009-09-17 13:11:00,64.304,64.306,64.298,64.305,87400000.0
2009-09-17 13:12:00,64.314,64.314,64.293,64.303,64320000.0
2009-09-17 13:13:00,64.307,64.315,64.302,64.308,100510000.0
2009-09-17 13:14:00,64.314,64.338,64.314,64.334,81070000.0
2009-09-17 13:15:00,64.363,64.363,64.335,64.335,85200000.0
2009-09-17 13:16:00,64.339,64.437,64.339,64.397,72250000.0
2009-09-17 13:17:00,64.412,64.487,64.412,64.46,79610000.0
2009-09-17 13:18:00,64.457,64.468,64.431,64.44,74510000.0
2009-09-17 13:19:00,64.433,64.433,64.406,64.411,66140000.0
2009-09-17 13:20:00,64.397,64.406,64.393,64.406,91270000.0
2009-09-17 13:21:00,64.406,64.406,64.376,64.387,71850000.0
2009-09-17 13:22:00,64.379,64.386,64.374,64.386,87290000.0
2009-09-17 13:23:00,64.391,64.412,64.391,64.398,75290000.0
2009-09-17 13:24:00,64.409,64.421,64.402,64.415,120880000.0
2009-09-17 13:25:00,64.414,64.424,64.402,64.402,107560000.0
2009-09-17 13:26:00,64.402,64.422,64.396,64.409,101860000.0
2009-09-17 13:27:00,64.426,64.426,64.413,64.42,57670000.0
2009-09-17 13:28:00,64.423,64.451,64.423,64.44,100080000.0
2009-09-17 13:29:00,64.435,64.476,64.435,64.465,73430000.0
2009-09-17 13:30:00,64.467,64.469,64.444,64.466,54980000.0
2009-09-17 13:31:00,64.476,64.533,64.468,64.519,19350000.0
2009-09-17 13:32:00,64.496,64.511,64.477,64.483,74980000.0
2009-09-17 13:33:00,64.497,64.51,64.487,64.506,47940000.0
2009-09-17 13:34:00,64.501,64.513,64.495,64.513,97300000.0
2009-09-17 13:35:00,64.498,64.512,64.494,64.499,125520000.0
2009-09-17 13:36:00,64.509,64.543,64.503,64.531,60660000.0
2009-09-17 13:37:00,64.528,64.565,64.528,64.541,46630000.0
2009-09-17 13:38:00,64.544,64.544,64.517,64.525,70140000.0
2009-09-17 13:39:00,64.525,64.539,64.513,64.522,112570000.0
2009-09-17 13:40:00,64.534,64.534,64.504,64.512,47520000.0
2009-09-17 13:41:00,64.513,64.542,64.513,64.531,60000000.0
2009-09-17 13:42:00,64.545,64.546,64.524,64.524,47620000.0
2009-09-17 13:43:00,64.516,64.518,64.487,64.49,72620000.0
2009-09-17 13:44:00,64.495,64.495,64.48,64.494,69180000.0
2009-09-17 13:45:00,64.498,64.505,64.493,64.5,51700000.0
2009-09-17 13:46:00,64.49,64.503,64.49,64.491,62450000.0
2009-09-17 13:47:00,64.491,64.515,64.491,64.515,53300000.0
2009-09-17 13:48:00,64.518,64.527,64.499,64.499,63120000.0
2009-09-17 13:49:00,64.497,64.502,64.486,64.493,41180000.0
2009-09-17 13:50:00,64.494,64.5,64.471,64.5,44470000.0
2009-09-17 13:51:00,64.493,64.493,64.465,64.465,106310000.0
2009-09-17 13:52:00,64.478,64.484,64.471,64.471,141720000.0
2009-09-17 13:53:00,64.459,64.47,64.424,64.424,93200000.0
2009-09-17 13:54:00,64.44,64.44,64.335,64.342,79550000.0
2009-09-17 13:55:00,64.341,64.383,64.341,64.383,59430000.0
2009-09-17 13:56:00,64.373,64.408,64.373,64.403,32880000.0
2009-09-17 13:57:00,64.426,64.426,64.398,64.405,54770000.0
2009-09-17 13:58:00,64.408,64.44,64.408,64.435,85710000.0
2009-09-17 13:59:00,64.45,64.454,64.423,64.423,124430000.0
2009-09-17 14:00:00,64.424,64.431,64.41,64.425,36630000.0
2009-09-17 14:01:00,64.434,64.436,64.422,64.436,31800000.0
2009-09-17 14:02:00,64.429,64.435,64.42,64.42,36290000.0
2009-09-17 14:03:00,64.423,64.423,64.405,64.411,31000000.0
2009-09-17 14:04:00,64.407,64.407,64.395,64.406,72850000.0
2009-09-17 14:05:00,64.398,64.405,64.393,64.393,69450000.0
2009-09-17 14:06:00,64.393,64.4,64.375,64.395,132240000.0
2009-09-17 14:07:00,64.404,64.404,64.39,64.39,91410000.0
2009-09-17 14:08:00,64.397,64.411,64.393,64.393,96800000.0
2009-09-17 14:09:00,64.405,64.406,64.394,64.406,107300000.0
2009-09-17 14:10:00,64.403,64.447,64.403,64.446,96230000.0
2009-09-17 14:11:00,64.438,64.443,64.432,64.436,91300000.0
2009-09-17 14:12:00,64.432,64.437,64.413,64.426,44070000.0
2009-09-17 14:13:00,64.434,64.457,64.434,64.457,37870000.0
2009-09-17 14:14:00,64.456,64.463,64.447,64.463,34000000.0
2009-09-17 14:15:00,64.495,64.495,64.483,64.489,44000000.0
2009-09-17 14:16:00,64.493,64.506,64.49,64.505,16530000.0
2009-09-17 14:17:00,64.519,64.532,64.496,64.525,44210000.0
2009-09-17 14:18:00,64.533,64.533,64.504,64.517,45170000.0
2009-09-17 14:19:00,64.507,64.512,64.492,64.492,107270000.0
2009-09-17 14:20:00,64.488,64.497,64.478,64.489,70850000.0
2009-09-17 14:21:00,64.495,64.498,64.482,64.482,68270000.0
2009-09-17 14:22:00,64.484,64.493,64.474,64.478,90810000.0
2009-09-17 14:23:00,64.492,64.534,64.488,64.5,134040000.0
2009-09-17 14:24:00,64.513,64.513,64.484,64.488,97850000.0
2009-09-17 14:25:00,64.486,64.502,64.485,64.499,154010000.0
2009-09-17 14:26:00,64.487,64.492,64.476,64.483,125230000.0
2009-09-17 14:27:00,64.492,64.492,64.466,64.479,83390000.0
2009-09-17 14:28:00,64.47,64.483,64.47,64.477,86590000.0
2009-09-17 14:29:00,64.478,64.492,64.475,64.48,84290000.0
2009-09-17 14:30:00,64.492,64.562,64.482,64.551,78360000.0
2009-09-17 14:31:00,64.569,64.651,64.564,64.593,72430000.0
2009-09-17 14:32:00,64.598,64.604,64.57,64.585,79650000.0
2009-09-17 14:33:00,64.6,64.6,64.573,64.595,27110000.0
2009-09-17 14:34:00,64.596,64.636,64.591,64.625,74550000.0
2009-09-17 14:35:00,64.615,64.633,64.606,64.618,83330000.0
2009-09-17 14:36:00,64.622,64.622,64.576,64.579,131080000.0
2009-09-17 14:37:00,64.556,64.556,64.512,64.512,89180000.0
2009-09-17 14:38:00,64.503,64.509,64.466,64.473,84830000.0
2009-09-17 14:39:00,64.49,64.497,64.477,64.485,19950000.0
2009-09-17 14:40:00,64.489,64.489,64.468,64.468,7330000.0
2009-09-17 14:41:00,64.45,64.474,64.406,64.406,47630000.0
2009-09-17 14:42:00,64.409,64.42,64.393,64.42,62050000.0
2009-09-17 14:43:00,64.436,64.44,64.413,64.413,103750000.0
2009-09-17 14:44:00,64.421,64.448,64.414,64.438,48290000.0
2009-09-17 14:45:00,64.448,64.47,64.44,64.465,54560000.0
2009-09-17 14:46:00,64.472,64.483,64.472,64.479,45910000.0
2009-09-17 14:47:00,64.488,64.488,64.465,64.47,71860000.0
2009-09-17 14:48:00,64.471,64.471,64.435,64.435,74500000.0
2009-09-17 14:49:00,64.425,64.431,64.411,64.411,49420000.0
2009-09-17 14:50:00,64.402,64.412,64.392,64.408,64020000.0
2009-09-17 14:51:00,64.417,64.424,64.401,64.424,49280000.0
2009-09-17 14:52:00,64.424,64.425,64.396,64.413,59110000.0
2009-09-17 14:53:00,64.417,64.424,64.411,64.424,40550000.0
2009-09-17 14:54:00,64.441,64.441,64.401,64.401,43700000.0
2009-09-17 14:55:00,64.407,64.423,64.405,64.417,105660000.0
2009-09-17 14:56:00,64.417,64.424,64.411,64.424,136080000.0
2009-09-17 14:57:00,64.408,64.415,64.401,64.401,94590000.0
2009-09-17 14:58:00,64.401,64.414,64.392,64.414,73790000.0
2009-09-17 14:59:00,64.416,64.448,64.416,64.444,61650000.0
2009-09-17 15:00:00,64.473,64.473,64.454,64.46,27140000.0
2009-09-17 15:01:00,64.445,64.448,64.426,64.432,47390000.0
2009-09-17 15:02:00,64.435,64.435,64.423,64.423,85670000.0
2009-09-17 15:03:00,64.437,64.442,64.421,64.442,120430000.0
2009-09-17 15:04:00,64.44,64.454,64.44,64.448,41810000.0
2009-09-17 15:05:00,64.457,64.465,64.453,64.459,36510000.0
2009-09-17 15:06:00,64.463,64.463,64.428,64.445,32540000.0
2009-09-17 15:07:00,64.436,64.438,64.407,64.427,30980000.0
2009-09-17 15:08:00,64.42,64.452,64.416,64.452,72830000.0
2009-09-17 15:09:00,64.445,64.449,64.432,64.449,63210000.0
2009-09-17 15:10:00,64.443,64.46,64.421,64.46,126890000.0
2009-09-17 15:11:00,64.463,64.468,64.424,64.432,88040000.0
2009-09-17 15:12:00,64.444,64.445,64.423,64.436,85570000.0
2009-09-17 15:13:00,64.438,64.447,64.438,64.441,113050000.0
2009-09-17 15:14:00,64.444,64.471,64.435,64.466,103890000.0
2009-09-17 15:15:00,64.484,64.484,64.445,64.445,89520000.0
2009-09-17 15:16:00,64.439,64.458,64.432,64.455,44990000.0
2009-09-17 15:17:00,64.463,64.463,64.435,64.435,35880000.0
2009-09-17 15:18:00,64.43,64.457,64.425,64.439,34030000.0
2009-09-17 15:19:00,64.446,64.455,64.436,64.445,43140000.0
2009-09-17 15:20:00,64.451,64.465,64.451,64.452,16720000.0
2009-09-17 15:21:00,64.461,64.461,64.416,64.42,45800000.0
2009-09-17 15:22:00,64.42,64.432,64.406,64.42,43450000.0
2009-09-17 15:23:00,64.411,64.423,64.411,64.417,108010000.0
2009-09-17 15:24:00,64.433,64.443,64.413,64.413,72690000.0
2009-09-17 15:25:00,64.424,64.436,64.402,64.417,70730000.0
2009-09-17 15:26:00,64.418,64.436,64.418,64.421,85940000.0
2009-09-17 15:27:00,64.431,64.452,64.425,64.452,138500000.0
2009-09-17 15:28:00,64.454,64.454,64.433,64.439,105600000.0
2009-09-17 15:29:00,64.426,64.436,64.426,64.436,161660000.0
2009-09-17 15:30:00,64.452,64.48,64.446,64.471,123130000.0
2009-09-17 15:31:00,64.487,64.505,64.482,64.505,76520000.0
2009-09-17 15:32:00,64.508,64.523,64.505,64.518,88520000.0
2009-09-17 15:33:00,64.522,64.539,64.515,64.536,89130000.0
2009-09-17 15:34:00,64.532,64.553,64.532,64.542,75970000.0
2009-09-17 15:35:00,64.533,64.551,64.533,64.547,70990000.0
2009-09-17 15:36:00,64.553,64.553,64.53,64.53,73810000.0
2009-09-17 15:37:00,64.531,64.55,64.531,64.547,23500000.0
2009-09-17 15:38:00,64.547,64.562,64.544,64.547,74320000.0
2009-09-17 15:39:00,64.557,64.557,64.55,64.55,76240000.0
2009-09-17 15:40:00,64.541,64.547,64.537,64.537,122820000.0
2009-09-17 15:41:00,64.547,64.555,64.543,64.55,88350000.0
2009-09-17 15:42:00,64.557,64.562,64.542,64.55,82390000.0
2009-09-17 15:43:00,64.552,64.562,64.551,64.551,13750000.0
2009-09-17 15:44:00,64.554,64.554,64.532,64.544,64380000.0
2009-09-17 15:45:00,64.535,64.553,64.534,64.537,116670000.0
2009-09-17 15:46:00,64.531,64.575,64.531,64.575,45540000.0
2009-09-17 15:47:00,64.573,64.599,64.569,64.589,56570000.0
2009-09-17 15:48:00,64.604,64.608,64.593,64.608,45420000.0
2009-09-17 15:49:00,64.599,64.604,64.587,64.59,72330000.0
2009-09-17 15:50:00,64.593,64.613,64.593,64.607,67540000.0
2009-09-17 15:51:00,64.602,64.602,64.584,64.596,53050000.0
2009-09-17 15:52:00,64.602,64.617,64.602,64.616,58790000.0
2009-09-17 15:53:00,64.606,64.606,64.591,64.599,50610000.0
2009-09-17 15:54:00,64.607,64.607,64.575,64.58,60800000.0
2009-09-17 15:55:00,64.582,64.605,64.574,64.581,39860000.0
2009-09-17 15:56:00,64.585,64.6,64.574,64.592,40820000.0
2009-09-17 15:57:00,64.614,64.614,64.591,64.591,99960000.0
2009-09-17 15:58:00,64.599,64.611,64.585,64.606,139750000.0
2009-09-17 15:59:00,64.619,64.633,64.612,64.617,90120000.0
2009-09-17 16:00:00,64.634,64.673,64.595,64.595,86480000.0
2009-09-17 16:01:00,64.584,64.611,64.555,64.555,67600000.0
2009-09-17 16:02:00,64.545,64.567,64.523,64.528,30500000.0
2009-09-17 16:03:00,64.535,64.535,64.503,64.527,45980000.0
2009-09-17 16:04:00,64.522,64.552,64.521,64.546,78630000.0
2009-09-17 16:05:00,64.553,64.559,64.519,64.527,119910000.0
2009-09-17 16:06:00,64.525,64.533,64.505,64.505,34760000.0
2009-09-17 16:07:00,64.498,64.498,64.431,64.442,36530000.0
2009-09-17 16:08:00,64.442,64.482,64.392,64.468,34970000.0
2009-09-17 16:09:00,64.484,64.484,64.454,64.454,35430000.0
2009-09-17 16:10:00,64.46,64.483,64.458,64.483,71250000.0
2009-09-17 16:11:00,64.468,64.483,64.434,64.475,71990000.0
2009-09-17 16:12:00,64.473,64.479,64.449,64.479,122380000.0
2009-09-17 16:13:00,64.481,64.502,64.476,64.495,93120000.0
2009-09-17 16:14:00,64.502,64.502,64.477,64.48,89470000.0
2009-09-17 16:15:00,64.465,64.478,64.437,64.437,118050000.0
2009-09-17 16:16:00,64.428,64.431,64.408,64.418,104040000.0
2009-09-17 16:17:00,64.411,64.424,64.408,64.408,98360000.0
2009-09-17 16:18:00,64.432,64.435,64.412,64.435,41740000.0
2009-09-17 16:19:00,64.437,64.448,64.416,64.422,39000000.0
2009-09-17 16:20:00,64.411,64.434,64.411,64.434,34300000.0
2009-09-17 16:21:00,64.443,64.443,64.414,64.428,45170000.0
2009-09-17 16:22:00,64.424,64.437,64.42,64.423,20320000.0
2009-09-17 16:23:00,64.418,64.426,64.412,64.418,42010000.0
2009-09-17 16:24:00,64.425,64.425,64.411,64.417,47900000.0
2009-09-17 16:25:00,64.414,64.429,64.38,64.406,106470000.0
2009-09-17 16:26:00,64.388,64.4,64.365,64.371,75280000.0
2009-09-17 16:27:00,64.385,64.385,64.359,64.359,63520000.0
2009-09-17 16:28:00,64.362,64.392,64.362,64.392,83810000.0
2009-09-17 16:29:00,64.4,64.412,64.387,64.39,135790000.0
2009-09-17 16:30:00,64.401,64.422,64.385,64.405,95710000.0
2009-09-17 16:31:00,64.399,64.415,64.396,64.415,152410000.0
2009-09-17 16:32:00,64.405,64.413,64.39,64.397,111210000.0
2009-09-17 16:33:00,64.405,64.423,64.394,64.423,83950000.0
2009-09-17 16:34:00,64.418,64.431,64.412,64.43,85360000.0
2009-09-17 16:35:00,64.42,64.453,64.417,64.431,87490000.0
2009-09-17 16:36:00,64.448,64.458,64.435,64.457,75660000.0
2009-09-17 16:37:00,64.442,64.445,64.375,64.409,72580000.0
2009-09-17 16:38:00,64.397,64.46,64.397,64.451,75970000.0
2009-09-17 16:39:00,64.465,64.465,64.443,64.449,29480000.0
2009-09-17 16:40:00,64.467,64.484,64.459,64.484,83130000.0
2009-09-17 16:41:00,64.472,64.484,64.455,64.461,71070000.0
2009-09-17 16:42:00,64.465,64.465,64.423,64.436,118840000.0
2009-09-17 16:43:00,64.42,64.443,64.38,64.441,87440000.0
2009-09-17 16:44:00,64.448,64.451,64.435,64.438,84070000.0
2009-09-17 16:45:00,64.444,64.456,64.439,64.445,11830000.0
2009-09-17 16:46:00,64.439,64.453,64.439,64.44,26900000.0
2009-09-17 16:47:00,64.435,64.441,64.421,64.435,82990000.0
2009-09-17 16:48:00,64.445,64.445,64.419,64.436,71100000.0
2009-09-17 16:49:00,64.437,64.441,64.425,64.434,121660000.0
2009-09-17 16:50:00,64.446,64.446,64.433,64.438,88550000.0
2009-09-17 16:51:00,64.44,64.452,64.436,64.441,79360000.0
2009-09-17 16:52:00,64.441,64.454,64.434,64.454,11690000.0
2009-09-17 16:53:00,64.462,64.49,64.449,64.484,32880000.0
2009-09-17 16:54:00,64.478,64.478,64.47,64.47,47200000.0
2009-09-17 16:55:00,64.484,64.484,64.468,64.479,17700000.0
2009-09-17 16:56:00,64.461,64.476,64.457,64.466,37320000.0
2009-09-17 16:57:00,64.472,64.472,64.454,64.459,45340000.0
2009-09-17 16:58:00,64.458,64.48,64.453,64.468,114060000.0
2009-09-17 16:59:00,64.479,64.499,64.474,64.474,77180000.0
2009-09-17 17:00:00,64.468,64.483,64.46,64.476,67920000.0
2009-09-17 17:01:00,64.466,64.489,64.456,64.468,94570000.0
2009-09-17 17:02:00,64.466,64.479,64.42,64.464,132860000.0
2009-09-17 17:03:00,64.475,64.492,64.455,64.484,106390000.0
2009-09-17 17:04:00,64.471,64.491,64.444,64.472,169370000.0
2009-09-17 17:05:00,64.476,64.485,64.472,64.476,115120000.0
2009-09-17 17:06:00,64.484,64.484,64.472,64.478,73770000.0
2009-09-17 17:07:00,64.484,64.484,64.462,64.471,89880000.0
2009-09-17 17:08:00,64.462,64.473,64.461,64.461,83780000.0
2009-09-17 17:09:00,64.474,64.474,64.45,64.469,68330000.0
2009-09-17 17:10:00,64.459,64.463,64.453,64.458,78130000.0
2009-09-17 17:11:00,64.448,64.455,64.442,64.442,74480000.0
2009-09-17 17:12:00,64.452,64.452,64.431,64.431,25740000.0
2009-09-17 17:13:00,64.427,64.427,64.418,64.419,80150000.0
2009-09-17 17:14:00,64.416,64.424,64.413,64.418,78670000.0
2009-09-17 17:15:00,64.425,64.425,64.412,64.415,124640000.0
2009-09-17 17:16:00,64.413,64.44,64.413,64.435,92090000.0
2009-09-17 17:17:00,64.439,64.448,64.439,64.448,83120000.0
2009-09-17 17:18:00,64.452,64.452,64.445,64.446,16940000.0
2009-09-17 17:19:00,64.452,64.456,64.451,64.451,14090000.0
2009-09-17 17:20:00,64.448,64.451,64.435,64.439,20100000.0
2009-09-17 17:21:00,64.452,64.452,64.435,64.448,19350000.0
2009-09-17 17:22:00,64.439,64.452,64.439,64.441,64170000.0
2009-09-17 17:23:00,64.435,64.44,64.429,64.439,16430000.0
2009-09-17 17:24:00,64.458,64.46,64.443,64.455,112720000.0
2009-09-17 17:25:00,64.444,64.46,64.444,64.455,21640000.0
2009-09-17 17:26:00,64.465,64.465,64.445,64.456,11910000.0
2009-09-17 17:27:00,64.458,64.458,64.439,64.446,8490000.0
2009-09-17 17:28:00,64.437,64.454,64.436,64.446,21300000.0
2009-09-17 17:29:00,64.453,64.454,64.445,64.447,87380000.0
2009-09-17 17:30:00,64.459,64.467,64.453,64.465,113480000.0
2009-09-17 17:31:00,64.451,64.463,64.445,64.455,84410000.0
2009-09-17 17:32:00,64.443,64.457,64.443,64.454,16150000.0
2009-09-17 17:33:00,64.46,64.46,64.417,64.417,15030000.0
2009-09-17 17:34:00,64.427,64.443,64.423,64.443,12210000.0
2009-09-17 17:35:00,64.426,64.438,64.421,64.431,15980000.0
2009-09-17 17:36:00,64.449,64.449,64.423,64.428,9780000.0
2009-09-17 17:37:00,64.431,64.439,64.425,64.436,18300000.0
2009-09-17 17:38:00,64.439,64.44,64.437,64.438,63150000.0
2009-09-17 17:39:00,64.451,64.459,64.438,64.446,13340000.0
2009-09-17 17:40:00,64.442,64.452,64.442,64.45,14840000.0
2009-09-17 17:41:00,64.458,64.462,64.45,64.458,15680000.0
2009-09-17 17:42:00,64.466,64.482,64.464,64.482,12620000.0
2009-09-17 17:43:00,64.481,64.486,64.48,64.48,10560000.0
2009-09-17 17:45:00,64.484,64.484,64.471,64.477,9030000.0
2009-09-17 17:46:00,64.476,64.484,64.47,64.471,24310000.0
2009-09-17 17:47:00,64.474,64.484,64.472,64.476,16910000.0
2009-09-17 17:48:00,64.486,64.486,64.472,64.472,65630000.0
2009-09-17 17:49:00,64.471,64.471,64.464,64.464,9960000.0
2009-09-17 17:50:00,64.466,64.481,64.462,64.48,12970000.0
2009-09-17 17:51:00,64.483,64.483,64.459,64.465,17960000.0
2009-09-17 17:52:00,64.468,64.476,64.463,64.463,40910000.0
2009-09-17 17:53:00,64.462,64.467,64.449,64.449,9250000.0
2009-09-17 17:54:00,64.476,64.476,64.453,64.453,105890000.0
2009-09-17 17:55:00,64.461,64.462,64.45,64.45,15820000.0
2009-09-17 17:56:00,64.467,64.467,64.451,64.451,98090000.0
2009-09-17 17:57:00,64.465,64.465,64.444,64.455,101120000.0
2009-09-17 17:58:00,64.451,64.46,64.44,64.456,13000000.0
2009-09-17 17:59:00,64.455,64.463,64.444,64.444,19770000.0
2009-09-17 18:00:00,64.453,64.462,64.448,64.462,9020000.0
2009-09-17 18:01:00,64.443,64.455,64.443,64.455,9210000.0
2009-09-17 18:02:00,64.442,64.451,64.442,64.444,9590000.0
2009-09-17 18:03:00,64.457,64.457,64.443,64.454,12400000.0
2009-09-17 18:04:00,64.46,64.464,64.46,64.462,7780000.0
2009-09-17 18:05:00,64.467,64.469,64.456,64.459,19020000.0
2009-09-17 18:06:00,64.482,64.482,64.443,64.461,19390000.0
2009-09-17 18:07:00,64.448,64.454,64.434,64.434,64350000.0
2009-09-17 18:08:00,64.443,64.455,64.443,64.448,86770000.0
2009-09-17 18:09:00,64.442,64.442,64.434,64.438,11170000.0
2009-09-17 18:10:00,64.441,64.453,64.423,64.453,11130000.0
2009-09-17 18:11:00,64.439,64.439,64.42,64.428,14310000.0
2009-09-17 18:12:00,64.438,64.438,64.4,64.419,22160000.0
2009-09-17 18:13:00,64.414,64.414,64.399,64.412,86880000.0
2009-09-17 18:14:00,64.4,64.411,64.399,64.411,7320000.0
2009-09-17 18:15:00,64.411,64.424,64.411,64.424,14200000.0
2009-09-17 18:16:00,64.407,64.417,64.405,64.417,21600000.0
2009-09-17 18:17:00,64.408,64.414,64.408,64.41,11450000.0
2009-09-17 18:18:00,64.426,64.426,64.409,64.409,87730000.0
2009-09-17 18:19:00,64.425,64.439,64.406,64.43,34120000.0
2009-09-17 18:20:00,64.424,64.47,64.423,64.47,12630000.0
2009-09-17 18:21:00,64.489,64.502,64.466,64.502,28040000.0
2009-09-17 18:22:00,64.492,64.492,64.469,64.478,11830000.0
2009-09-17 18:23:00,64.477,64.49,64.475,64.481,14080000.0
2009-09-17 18:24:00,64.492,64.492,64.464,64.477,103000000.0
2009-09-17 18:25:00,64.468,64.487,64.468,64.487,90610000.0
2009-09-17 18:26:00,64.469,64.494,64.457,64.494,93770000.0
2009-09-17 18:27:00,64.495,64.501,64.482,64.482,28400000.0
2009-09-17 18:28:00,64.489,64.492,64.477,64.492,14500000.0
2009-09-17 18:29:00,64.483,64.492,64.465,64.465,38940000.0
2009-09-17 18:30:00,64.484,64.49,64.464,64.485,15600000.0
2009-09-17 18:31:00,64.485,64.491,64.478,64.479,12970000.0
2009-09-17 18:32:00,64.479,64.486,64.479,64.486,7570000.0
2009-09-17 18:33:00,64.487,64.488,64.487,64.488,13140000.0
2009-09-17 18:34:00,64.473,64.476,64.472,64.476,10740000.0
2009-09-17 18:35:00,64.483,64.494,64.479,64.494,14680000.0
2009-09-17 18:36:00,64.504,64.504,64.489,64.504,19760000.0
2009-09-17 18:37:00,64.49,64.503,64.49,64.498,14490000.0
2009-09-17 18:38:00,64.507,64.509,64.507,64.507,46790000.0
2009-09-17 18:39:00,64.513,64.513,64.491,64.508,16950000.0
2009-09-17 18:40:00,64.497,64.505,64.491,64.505,83620000.0
2009-09-17 18:41:00,64.498,64.511,64.498,64.505,17860000.0
2009-09-17 18:42:00,64.525,64.525,64.504,64.507,12220000.0
2009-09-17 18:43:00,64.517,64.519,64.514,64.515,12790000.0
2009-09-17 18:44:00,64.51,64.512,64.488,64.495,12030000.0
2009-09-17 18:45:00,64.551,64.551,64.473,64.473,17090000.0
2009-09-17 18:46:00,64.484,64.491,64.47,64.479,35460000.0
2009-09-17 18:47:00,64.499,64.501,64.479,64.495,17920000.0
2009-09-17 18:48:00,64.512,64.512,64.484,64.484,13900000.0
2009-09-17 18:49:00,64.487,64.498,64.475,64.488,19830000.0
2009-09-17 18:50:00,64.474,64.487,64.474,64.481,11850000.0
2009-09-17 18:51:00,64.499,64.499,64.475,64.484,9020000.0
2009-09-17 18:52:00,64.467,64.479,64.464,64.471,17280000.0
2009-09-17 18:53:00,64.456,64.482,64.456,64.474,15230000.0
2009-09-17 18:54:00,64.496,64.496,64.48,64.489,63960000.0
2009-09-17 18:55:00,64.487,64.487,64.48,64.485,42580000.0
2009-09-17 18:56:00,64.476,64.482,64.469,64.482,10890000.0
2009-09-17 18:57:00,64.492,64.492,64.47,64.47,82050000.0
2009-09-17 18:58:00,64.474,64.475,64.467,64.467,44940000.0
2009-09-17 18:59:00,64.465,64.474,64.46,64.474,41810000.0
2009-09-17 19:00:00,64.494,64.501,64.465,64.476,14100000.0
2009-09-17 19:01:00,64.467,64.484,64.467,64.47,35010000.0
2009-09-17 19:02:00,64.477,64.483,64.461,64.468,86420000.0
2009-09-17 19:03:00,64.486,64.486,64.472,64.472,49780000.0
2009-09-17 19:04:00,64.474,64.477,64.466,64.477,11090000.0
2009-09-17 19:05:00,64.472,64.478,64.457,64.478,11500000.0
2009-09-17 19:06:00,64.48,64.487,64.473,64.487,13260000.0
2009-09-17 19:07:00,64.482,64.487,64.479,64.486,18490000.0
2009-09-17 19:08:00,64.489,64.497,64.467,64.497,11870000.0
2009-09-17 19:09:00,64.514,64.514,64.475,64.475,40430000.0
2009-09-17 19:10:00,64.492,64.507,64.485,64.495,15070000.0
2009-09-17 19:11:00,64.528,64.547,64.497,64.505,89750000.0
2009-09-17 19:12:00,64.504,64.504,64.471,64.473,64940000.0
2009-09-17 19:13:00,64.466,64.466,64.451,64.456,67740000.0
2009-09-17 19:14:00,64.46,64.484,64.46,64.484,13380000.0
2009-09-17 19:15:00,64.503,64.509,64.476,64.501,15590000.0
2009-09-17 19:16:00,64.508,64.508,64.438,64.476,68950000.0
2009-09-17 19:17:00,64.463,64.474,64.453,64.468,80260000.0
2009-09-17 19:18:00,64.472,64.472,64.458,64.468,7900000.0
2009-09-17 19:19:00,64.455,64.472,64.444,64.472,9400000.0
2009-09-17 19:20:00,64.466,64.466,64.436,64.449,10730000.0
2009-09-17 19:21:00,64.465,64.465,64.427,64.429,84120000.0
2009-09-17 19:22:00,64.423,64.433,64.421,64.433,15580000.0
2009-09-17 19:23:00,64.423,64.436,64.423,64.436,17770000.0
2009-09-17 19:24:00,64.442,64.442,64.402,64.419,85220000.0
2009-09-17 19:25:00,64.409,64.409,64.39,64.397,14270000.0
2009-09-17 19:26:00,64.387,64.401,64.375,64.375,58040000.0
2009-09-17 19:27:00,64.382,64.382,64.342,64.35,92240000.0
2009-09-17 19:28:00,64.374,64.388,64.36,64.38,13150000.0
2009-09-17 19:29:00,64.401,64.404,64.387,64.393,10940000.0
2009-09-17 19:30:00,64.394,64.394,64.365,64.37,12600000.0
2009-09-17 19:31:00,64.372,64.38,64.367,64.369,19590000.0
2009-09-17 19:32:00,64.372,64.377,64.354,64.375,16550000.0
2009-09-17 19:33:00,64.384,64.384,64.371,64.371,75670000.0
2009-09-17 19:34:00,64.345,64.361,64.336,64.361,11880000.0
2009-09-17 19:35:00,64.362,64.372,64.362,64.364,10520000.0
2009-09-17 19:36:00,64.388,64.388,64.345,64.367,122480000.0
2009-09-17 19:37:00,64.338,64.34,64.337,64.339,103810000.0
2009-09-17 19:38:00,64.335,64.372,64.335,64.349,71360000.0
2009-09-17 19:39:00,64.382,64.382,64.355,64.376,85130000.0
2009-09-17 19:40:00,64.357,64.36,64.349,64.35,22950000.0
2009-09-17 19:41:00,64.344,64.385,64.344,64.369,85870000.0
2009-09-17 19:42:00,64.401,64.401,64.356,64.356,16380000.0
2009-09-17 19:43:00,64.364,64.4,64.364,64.4,55400000.0
2009-09-17 19:44:00,64.402,64.424,64.402,64.408,66340000.0
2009-09-17 19:45:00,64.425,64.439,64.42,64.437,14280000.0
2009-09-17 19:46:00,64.426,64.433,64.415,64.42,96930000.0
2009-09-17 19:47:00,64.413,64.417,64.405,64.412,15870000.0
2009-09-17 19:48:00,64.425,64.425,64.414,64.418,16610000.0
2009-09-17 19:49:00,64.416,64.416,64.395,64.4,24430000.0
2009-09-17 19:50:00,64.405,64.419,64.405,64.419,9020000.0
2009-09-17 19:51:00,64.432,64.432,64.41,64.417,12710000.0
2009-09-17 19:52:00,64.427,64.429,64.418,64.428,16540000.0
2009-09-17 19:54:00,64.436,64.436,64.416,64.42,34830000.0
2009-09-17 19:56:00,64.415,64.426,64.413,64.426,86810000.0
2009-09-17 19:57:00,64.434,64.434,64.423,64.427,43270000.0
2009-09-17 19:58:00,64.418,64.427,64.399,64.413,12680000.0
2009-09-17 19:59:00,64.413,64.431,64.413,64.421,17080000.0
2009-09-17 20:00:00,64.431,64.467,64.418,64.466,14530000.0
2009-09-17 20:01:00,64.478,64.486,64.411,64.457,21270000.0
2009-09-17 20:02:00,64.464,64.481,64.464,64.479,10160000.0
2009-09-17 20:03:00,64.493,64.493,64.472,64.472,12630000.0
2009-09-17 20:04:00,64.481,64.481,64.474,64.479,17130000.0
2009-09-17 20:05:00,64.445,64.46,64.405,64.405,18260000.0
2009-09-17 20:06:00,64.467,64.475,64.447,64.457,11320000.0
2009-09-17 20:07:00,64.468,64.476,64.464,64.476,33120000.0
2009-09-17 20:08:00,64.463,64.479,64.463,64.479,13610000.0
2009-09-17 20:09:00,64.483,64.483,64.473,64.473,14780000.0
2009-09-17 20:10:00,64.474,64.474,64.464,64.469,16990000.0
2009-09-17 20:11:00,64.456,64.459,64.456,64.456,14090000.0
2009-09-17 20:12:00,64.454,64.455,64.418,64.455,9510000.0
2009-09-17 20:13:00,64.464,64.473,64.464,64.467,18120000.0
2009-09-17 20:14:00,64.467,64.475,64.461,64.471,15300000.0
2009-09-17 20:15:00,64.471,64.472,64.462,64.462,8680000.0
2009-09-17 20:16:00,64.46,64.473,64.434,64.438,14250000.0
2009-09-17 20:17:00,64.429,64.441,64.429,64.43,6780000.0
2009-09-17 20:18:00,64.442,64.442,64.413,64.413,145090000.0
2009-09-17 20:19:00,64.411,64.415,64.394,64.405,19350000.0
2009-09-17 20:20:00,64.391,64.408,64.383,64.403,12210000.0
2009-09-17 20:21:00,64.414,64.414,64.402,64.408,22380000.0
2009-09-17 20:22:00,64.412,64.412,64.387,64.406,14170000.0
2009-09-17 20:23:00,64.402,64.405,64.384,64.396,16380000.0
2009-09-17 20:24:00,64.405,64.405,64.372,64.394,39490000.0
2009-09-17 20:25:00,64.388,64.394,64.384,64.394,15120000.0
2009-09-17 20:26:00,64.383,64.395,64.378,64.382,14330000.0
2009-09-17 20:27:00,64.387,64.39,64.368,64.382,29380000.0
2009-09-17 20:28:00,64.37,64.37,64.352,64.355,12020000.0
2009-09-17 20:29:00,64.345,64.362,64.335,64.335,14840000.0
2009-09-17 20:30:00,64.35,64.357,64.34,64.354,17710000.0
2009-09-17 20:31:00,64.374,64.379,64.367,64.374,10750000.0
2009-09-17 20:32:00,64.377,64.384,64.367,64.384,63080000.0
2009-09-17 20:33:00,64.386,64.386,64.374,64.381,11280000.0
2009-09-17 20:34:00,64.382,64.401,64.374,64.401,22580000.0
2009-09-17 20:35:00,64.391,64.415,64.391,64.415,14120000.0
2009-09-17 20:36:00,64.423,64.423,64.409,64.409,146490000.0
2009-09-17 20:37:00,64.39,64.406,64.39,64.406,12930000.0
2009-09-17 20:38:00,64.401,64.401,64.392,64.392,12260000.0
2009-09-17 20:39:00,64.416,64.417,64.41,64.41,58520000.0
2009-09-17 20:40:00,64.392,64.404,64.392,64.404,87550000.0
2009-09-17 20:41:00,64.378,64.399,64.378,64.388,17400000.0
2009-09-17 20:42:00,64.412,64.412,64.393,64.404,13570000.0
2009-09-17 20:44:00,64.394,64.414,64.394,64.414,15030000.0
2009-09-17 20:45:00,64.414,64.414,64.402,64.408,59640000.0
2009-09-17 20:46:00,64.393,64.414,64.393,64.395,15860000.0
2009-09-17 20:47:00,64.401,64.403,64.394,64.396,13520000.0
2009-09-17 20:48:00,64.408,64.421,64.394,64.421,88490000.0
2009-09-17 20:49:00,64.435,64.446,64.427,64.441,15970000.0
2009-09-17 20:50:00,64.443,64.461,64.44,64.44,52740000.0
2009-09-17 20:51:00,64.454,64.454,64.423,64.439,107990000.0
2009-09-17 20:52:00,64.456,64.456,64.442,64.449,89800000.0
2009-09-17 20:54:00,64.446,64.452,64.428,64.431,129550000.0
2009-09-17 20:55:00,64.435,64.451,64.428,64.451,120900000.0
2009-09-17 20:56:00,64.447,64.462,64.444,64.444,126450000.0
2009-09-17 20:57:00,64.461,64.461,64.438,64.456,48340000.0
2009-09-17 20:58:00,64.443,64.452,64.438,64.452,41500000.0
2009-09-17 20:59:00,64.456,64.462,64.441,64.453,94500000.0
2009-09-17 21:00:00,64.461,64.461,64.445,64.457,131290000.0
2009-09-17 21:01:00,64.453,64.455,64.447,64.447,87850000.0
2009-09-17 21:02:00,64.429,64.443,64.429,64.443,122400000.0
2009-09-17 21:03:00,64.45,64.45,64.434,64.435,103360000.0
2009-09-17 21:04:00,64.432,64.449,64.43,64.447,131870000.0
2009-09-17 21:05:00,64.434,64.454,64.432,64.446,87180000.0
2009-09-17 21:06:00,64.45,64.461,64.434,64.461,122370000.0
2009-09-17 21:07:00,64.452,64.47,64.447,64.447,17180000.0
2009-09-17 21:08:00,64.465,64.465,64.448,64.455,57480000.0
2009-09-17 21:09:00,64.464,64.464,64.448,64.45,147290000.0
2009-09-17 21:10:00,64.442,64.466,64.442,64.454,69660000.0
2009-09-17 21:11:00,64.444,64.471,64.444,64.455,93700000.0
2009-09-17 21:12:00,64.457,64.458,64.441,64.456,12440000.0
2009-09-17 21:13:00,64.445,64.464,64.445,64.464,83800000.0
2009-09-17 21:14:00,64.455,64.464,64.451,64.464,127880000.0
2009-09-17 21:15:00,64.467,64.467,64.451,64.451,7140000.0
2009-09-17 21:16:00,64.452,64.453,64.452,64.453,3940000.0
2009-09-17 21:17:00,64.458,64.459,64.454,64.454,55410000.0
2009-09-17 21:18:00,64.468,64.468,64.447,64.455,63520000.0
2009-09-17 21:19:00,64.441,64.445,64.441,64.445,2850000.0
2009-09-17 21:20:00,64.453,64.457,64.447,64.447,99930000.0
2009-09-17 21:21:00,64.452,64.452,64.437,64.437,9570000.0
2009-09-17 21:22:00,64.442,64.451,64.442,64.451,6010000.0
2009-09-17 21:23:00,64.455,64.455,64.443,64.449,72340000.0
2009-09-17 21:24:00,64.465,64.465,64.443,64.447,120860000.0
2009-09-17 21:25:00,64.453,64.465,64.453,64.453,11540000.0
2009-09-17 21:26:00,64.453,64.482,64.453,64.475,55380000.0
2009-09-17 21:27:00,64.483,64.483,64.452,64.462,51870000.0
2009-09-17 21:28:00,64.476,64.476,64.461,64.461,78920000.0
2009-09-17 21:29:00,64.457,64.465,64.449,64.465,95270000.0
2009-09-17 21:30:00,64.473,64.473,64.463,64.47,120140000.0
2009-09-17 21:31:00,64.465,64.465,64.448,64.448,116030000.0
2009-09-17 21:32:00,64.44,64.455,64.44,64.455,124310000.0
2009-09-17 21:33:00,64.465,64.465,64.436,64.445,93420000.0
2009-09-17 21:34:00,64.439,64.451,64.437,64.437,11310000.0
2009-09-17 21:35:00,64.451,64.451,64.363,64.396,80530000.0
2009-09-17 21:36:00,64.401,64.411,64.385,64.407,74550000.0
2009-09-17 21:37:00,64.414,64.414,64.406,64.411,8490000.0
2009-09-17 21:38:00,64.415,64.416,64.41,64.411,71010000.0
2009-09-17 21:39:00,64.423,64.423,64.403,64.406,75150000.0
2009-09-17 21:40:00,64.408,64.411,64.39,64.411,102520000.0
2009-09-17 21:41:00,64.404,64.412,64.4,64.407,152360000.0
2009-09-17 21:42:00,64.421,64.421,64.394,64.405,120740000.0
2009-09-17 21:43:00,64.396,64.402,64.381,64.395,80310000.0
2009-09-17 21:44:00,64.378,64.403,64.378,64.403,90270000.0
2009-09-17 21:45:00,64.414,64.414,64.379,64.394,107060000.0
2009-09-17 21:46:00,64.376,64.383,64.369,64.379,131330000.0
2009-09-17 21:47:00,64.372,64.377,64.37,64.37,100430000.0
2009-09-17 21:48:00,64.385,64.385,64.379,64.385,68050000.0
2009-09-17 21:49:00,64.379,64.382,64.372,64.381,59800000.0
2009-09-17 21:50:00,64.373,64.382,64.369,64.382,96600000.0
2009-09-17 21:51:00,64.391,64.391,64.367,64.385,176490000.0
2009-09-17 21:52:00,64.373,64.386,64.367,64.378,17460000.0
2009-09-17 21:53:00,64.377,64.381,64.363,64.369,104960000.0
2009-09-17 21:54:00,64.381,64.381,64.363,64.377,73830000.0
2009-09-17 21:55:00,64.37,64.394,64.37,64.383,98820000.0
2009-09-17 21:56:00,64.369,64.4,64.369,64.395,79430000.0
2009-09-17 21:57:00,64.402,64.402,64.372,64.381,99620000.0
2009-09-17 21:58:00,64.38,64.404,64.38,64.383,146340000.0
2009-09-17 21:59:00,64.383,64.401,64.377,64.397,131980000.0
2009-09-17 22:00:00,64.425,64.451,64.415,64.449,108390000.0
2009-09-17 22:02:00,64.453,64.453,64.44,64.44,130390000.0
2009-09-17 22:03:00,64.46,64.463,64.457,64.462,69910000.0
2009-09-17 22:04:00,64.429,64.453,64.429,64.453,58800000.0
2009-09-17 22:05:00,64.462,64.474,64.451,64.474,91150000.0
2009-09-17 22:06:00,64.472,64.476,64.468,64.472,104200000.0
2009-09-17 22:07:00,64.461,64.462,64.447,64.462,85660000.0
2009-09-17 22:08:00,64.457,64.473,64.457,64.473,112340000.0
2009-09-17 22:09:00,64.474,64.475,64.467,64.468,47780000.0
2009-09-17 22:10:00,64.451,64.47,64.451,64.468,134260000.0
2009-09-17 22:11:00,64.45,64.463,64.45,64.463,96120000.0
2009-09-17 22:12:00,64.475,64.476,64.461,64.476,91070000.0
2009-09-17 22:15:00,64.476,64.479,64.47,64.47,93040000.0
2009-09-17 22:18:00,64.474,64.474,64.454,64.454,75820000.0
2009-09-17 22:19:00,64.467,64.467,64.461,64.462,69130000.0
2009-09-17 22:20:00,64.464,64.464,64.424,64.447,60680000.0
2009-09-17 22:21:00,64.435,64.437,64.41,64.437,94460000.0
2009-09-17 22:22:00,64.423,64.43,64.401,64.43,67940000.0
2009-09-17 22:23:00,64.437,64.439,64.417,64.434,95720000.0
2009-09-17 22:24:00,64.437,64.448,64.431,64.433,19020000.0
2009-09-17 22:25:00,64.429,64.446,64.423,64.436,23550000.0
2009-09-17 22:26:00,64.427,64.441,64.421,64.436,64960000.0
2009-09-17 22:27:00,64.425,64.425,64.421,64.421,4360000.0
2009-09-17 22:29:00,64.431,64.443,64.424,64.437,112150000.0
2009-09-17 22:30:00,64.434,64.434,64.431,64.431,3010000.0
2009-09-17 22:31:00,64.426,64.435,64.414,64.414,9390000.0
2009-09-17 22:32:00,64.415,64.435,64.414,64.435,42190000.0
2009-09-17 22:33:00,64.425,64.43,64.402,64.408,90760000.0
2009-09-17 22:34:00,64.435,64.435,64.416,64.42,116460000.0
2009-09-17 22:35:00,64.425,64.431,64.418,64.43,103550000.0
2009-09-17 22:36:00,64.423,64.434,64.421,64.428,116180000.0
2009-09-17 22:37:00,64.425,64.432,64.409,64.418,131230000.0
2009-09-17 22:38:00,64.41,64.417,64.409,64.417,113810000.0
2009-09-17 22:39:00,64.436,64.443,64.422,64.435,77270000.0
2009-09-17 22:40:00,64.443,64.443,64.426,64.439,110500000.0
2009-09-17 22:41:00,64.439,64.444,64.422,64.436,70810000.0
2009-09-17 22:42:00,64.441,64.441,64.414,64.428,79940000.0
2009-09-17 22:43:00,64.413,64.432,64.413,64.418,93230000.0
2009-09-17 22:44:00,64.429,64.433,64.409,64.409,90530000.0
2009-09-17 22:45:00,64.434,64.435,64.413,64.413,61920000.0
2009-09-17 22:46:00,64.41,64.432,64.4,64.419,95770000.0
2009-09-17 22:47:00,64.426,64.432,64.414,64.419,84660000.0
2009-09-17 22:48:00,64.416,64.424,64.412,64.419,90700000.0
2009-09-17 22:49:00,64.404,64.424,64.404,64.424,98070000.0
2009-09-17 22:50:00,64.414,64.429,64.398,64.409,71130000.0
2009-09-17 22:51:00,64.404,64.42,64.389,64.408,101850000.0
2009-09-17 22:52:00,64.403,64.414,64.397,64.397,9580000.0
2009-09-17 22:53:00,64.399,64.415,64.393,64.415,80380000.0
2009-09-17 22:54:00,64.421,64.421,64.384,64.396,91190000.0
2009-09-17 22:55:00,64.382,64.382,64.333,64.361,78950000.0
2009-09-17 22:56:00,64.326,64.334,64.306,64.325,73490000.0
2009-09-17 22:57:00,64.314,64.314,64.301,64.301,62750000.0
2009-09-17 22:58:00,64.313,64.325,64.313,64.319,14880000.0
2009-09-17 22:59:00,64.31,64.332,64.31,64.317,95630000.0
2009-09-17 23:00:00,64.348,64.348,64.297,64.336,122510000.0
2009-09-17 23:01:00,64.317,64.329,64.317,64.329,10700000.0
2009-09-17 23:02:00,64.291,64.312,64.291,64.3,63720000.0
2009-09-17 23:03:00,64.315,64.34,64.309,64.318,68900000.0
2009-09-17 23:04:00,64.308,64.319,64.308,64.31,116890000.0
2009-09-17 23:06:00,64.344,64.344,64.304,64.332,69570000.0
2009-09-17 23:07:00,64.356,64.356,64.337,64.337,87800000.0
2009-09-17 23:08:00,64.359,64.405,64.359,64.404,11640000.0
2009-09-17 23:09:00,64.39,64.394,64.382,64.382,111350000.0
2009-09-17 23:10:00,64.369,64.387,64.364,64.387,77900000.0
2009-09-17 23:12:00,64.383,64.383,64.357,64.374,43640000.0
2009-09-17 23:13:00,64.37,64.381,64.355,64.377,44570000.0
2009-09-17 23:14:00,64.371,64.384,64.371,64.384,64340000.0
2009-09-17 23:15:00,64.384,64.384,64.356,64.376,61070000.0
2009-09-17 23:17:00,64.374,64.403,64.374,64.388,82700000.0
2009-09-17 23:18:00,64.402,64.402,64.363,64.38,55650000.0
2009-09-17 23:19:00,64.366,64.371,64.352,64.371,56440000.0
2009-09-17 23:20:00,64.321,64.34,64.316,64.337,77970000.0
2009-09-17 23:21:00,64.326,64.35,64.324,64.35,10330000.0
2009-09-17 23:22:00,64.323,64.355,64.32,64.352,13150000.0
2009-09-17 23:23:00,64.377,64.377,64.367,64.368,84320000.0
2009-09-17 23:24:00,64.337,64.352,64.331,64.352,40060000.0
2009-09-17 23:25:00,64.33,64.352,64.33,64.338,56020000.0
2009-09-17 23:26:00,64.347,64.347,64.339,64.341,61030000.0
2009-09-17 23:27:00,64.373,64.373,64.343,64.344,14840000.0
2009-09-17 23:28:00,64.336,64.341,64.333,64.338,64390000.0
2009-09-17 23:29:00,64.38,64.38,64.378,64.379,40980000.0
2009-09-17 23:30:00,64.362,64.372,64.356,64.372,9210000.0
2009-09-17 23:32:00,64.348,64.371,64.335,64.362,73940000.0
2009-09-17 23:33:00,64.321,64.352,64.321,64.352,69240000.0
2009-09-17 23:34:00,64.327,64.329,64.325,64.325,113950000.0
2009-09-17 23:35:00,64.318,64.322,64.294,64.308,108130000.0
2009-09-17 23:36:00,64.287,64.298,64.287,64.298,39850000.0
2009-09-17 23:37:00,64.292,64.298,64.291,64.294,42980000.0
2009-09-17 23:38:00,64.292,64.329,64.288,64.304,55590000.0
2009-09-17 23:39:00,64.315,64.322,64.302,64.305,15210000.0
2009-09-17 23:40:00,64.301,64.33,64.301,64.328,31660000.0
2009-09-17 23:41:00,64.288,64.315,64.269,64.314,67080000.0
2009-09-17 23:42:00,64.288,64.319,64.284,64.317,28930000.0
2009-09-17 23:43:00,64.299,64.319,64.297,64.316,90190000.0
2009-09-17 23:44:00,64.323,64.323,64.285,64.298,102220000.0
2009-09-17 23:45:00,64.304,64.318,64.26,64.316,42780000.0
2009-09-17 23:46:00,64.274,64.306,64.27,64.306,11330000.0
2009-09-17 23:47:00,64.271,64.277,64.271,64.273,54640000.0
2009-09-17 23:48:00,64.306,64.312,64.284,64.284,72330000.0
2009-09-17 23:49:00,64.299,64.303,64.291,64.291,118930000.0
2009-09-17 23:50:00,64.283,64.31,64.283,64.309,81480000.0
2009-09-17 23:53:00,64.315,64.315,64.308,64.309,42080000.0
2009-09-17 23:55:00,64.291,64.303,64.287,64.303,42160000.0
2009-09-17 23:56:00,64.277,64.279,64.275,64.276,45060000.0
2009-09-17 23:57:00,64.305,64.309,64.284,64.287,35280000.0
2009-09-18 00:00:00,64.324,64.324,64.307,64.309,57730000.0
2009-09-18 00:01:00,64.301,64.314,64.301,64.314,59580000.0
2009-09-18 00:02:00,64.309,64.321,64.303,64.316,50240000.0
2009-09-18 00:04:00,64.301,64.324,64.301,64.307,36850000.0
2009-09-18 00:06:00,64.336,64.336,64.33,64.335,77930000.0
2009-09-18 00:07:00,64.316,64.318,64.315,64.317,56530000.0
2009-09-18 00:08:00,64.345,64.352,64.333,64.352,36750000.0
2009-09-18 00:09:00,64.347,64.354,64.347,64.354,36670000.0
2009-09-18 00:10:00,64.344,64.35,64.341,64.341,27750000.0
2009-09-18 00:11:00,64.332,64.359,64.332,64.343,71170000.0
2009-09-18 00:12:00,64.361,64.361,64.335,64.36,18030000.0
2009-09-18 00:13:00,64.353,64.353,64.334,64.346,39190000.0
2009-09-18 00:15:00,64.363,64.363,64.336,64.341,116870000.0
2009-09-18 00:16:00,64.354,64.355,64.333,64.355,70240000.0
2009-09-18 00:17:00,64.351,64.361,64.341,64.341,46260000.0
2009-09-18 00:18:00,64.374,64.374,64.353,64.353,32010000.0
2009-09-18 00:19:00,64.366,64.366,64.355,64.357,56980000.0
2009-09-18 00:20:00,64.353,64.369,64.353,64.365,18530000.0
2009-09-18 00:21:00,64.342,64.354,64.342,64.353,65490000.0
2009-09-18 00:22:00,64.35,64.357,64.35,64.356,85090000.0
2009-09-18 00:23:00,64.349,64.356,64.348,64.356,46950000.0
2009-09-18 00:24:00,64.373,64.373,64.34,64.359,80760000.0
2009-09-18 00:26:00,64.347,64.359,64.339,64.358,72940000.0
2009-09-18 00:27:00,64.348,64.348,64.34,64.347,61750000.0
2009-09-18 00:28:00,64.329,64.338,64.329,64.336,120230000.0
2009-09-18 00:29:00,64.357,64.363,64.352,64.356,124020000.0
2009-09-18 00:30:00,64.349,64.354,64.342,64.344,11880000.0
2009-09-18 00:31:00,64.341,64.351,64.335,64.344,77790000.0
2009-09-18 00:32:00,64.332,64.345,64.332,64.338,86410000.0
2009-09-18 00:33:00,64.357,64.363,64.352,64.363,8460000.0
2009-09-18 00:35:00,64.366,64.373,64.353,64.373,77360000.0
2009-09-18 00:36:00,64.385,64.385,64.35,64.369,86330000.0
2009-09-18 00:37:00,64.368,64.37,64.353,64.365,73830000.0
2009-09-18 00:38:00,64.365,64.374,64.352,64.366,85480000.0
2009-09-18 00:39:00,64.391,64.391,64.353,64.386,73990000.0
2009-09-18 00:40:00,64.371,64.383,64.371,64.378,72450000.0
2009-09-18 00:41:00,64.38,64.392,64.373,64.387,91480000.0
2009-09-18 00:43:00,64.406,64.406,64.383,64.383,80960000.0
2009-09-18 00:45:00,64.392,64.409,64.383,64.409,9580000.0
2009-09-18 00:46:00,64.408,64.415,64.403,64.403,104680000.0
2009-09-18 00:47:00,64.393,64.414,64.393,64.414,90950000.0
2009-09-18 00:48:00,64.407,64.411,64.392,64.392,14720000.0
2009-09-18 00:49:00,64.409,64.416,64.403,64.416,91960000.0
2009-09-18 00:50:00,64.428,64.428,64.42,64.42,65930000.0
2009-09-18 00:52:00,64.393,64.413,64.393,64.413,21070000.0
2009-09-18 00:53:00,64.399,64.4,64.396,64.397,75590000.0
2009-09-18 00:54:00,64.425,64.427,64.42,64.42,45470000.0
2009-09-18 00:55:00,64.423,64.423,64.403,64.403,98790000.0
2009-09-18 00:56:00,64.407,64.415,64.403,64.405,129620000.0
2009-09-18 00:57:00,64.411,64.422,64.411,64.422,58160000.0
2009-09-18 00:58:00,64.4,64.422,64.4,64.403,49530000.0
2009-09-18 00:59:00,64.42,64.429,64.412,64.413,67400000.0
2009-09-18 01:00:00,64.439,64.439,64.407,64.429,112430000.0
2009-09-18 01:01:00,64.421,64.433,64.413,64.426,50800000.0
2009-09-18 01:02:00,64.424,64.424,64.398,64.418,64760000.0
2009-09-18 01:03:00,64.4,64.424,64.4,64.424,47500000.0
2009-09-18 01:04:00,64.404,64.423,64.404,64.418,72750000.0
2009-09-18 01:05:00,64.415,64.415,64.402,64.409,68990000.0
2009-09-18 01:06:00,64.43,64.43,64.368,64.382,50830000.0
2009-09-18 01:07:00,64.37,64.373,64.368,64.368,9020000.0
2009-09-18 01:08:00,64.388,64.39,64.387,64.389,53490000.0
2009-09-18 01:09:00,64.396,64.396,64.389,64.389,6760000.0
2009-09-18 01:11:00,64.379,64.401,64.379,64.401,38000000.0
2009-09-18 01:12:00,64.398,64.398,64.392,64.395,13340000.0
2009-09-18 01:13:00,64.37,64.392,64.37,64.381,132450000.0
2009-09-18 01:14:00,64.383,64.393,64.383,64.389,94290000.0
2009-09-18 01:15:00,64.384,64.384,64.371,64.371,73130000.0
2009-09-18 01:16:00,64.379,64.386,64.379,64.379,60050000.0
2009-09-18 01:17:00,64.39,64.403,64.385,64.397,29910000.0
2009-09-18 01:18:00,64.395,64.395,64.379,64.379,53070000.0
2009-09-18 01:19:00,64.388,64.389,64.387,64.389,81380000.0
2009-09-18 01:20:00,64.37,64.384,64.364,64.384,123850000.0
2009-09-18 01:21:00,64.379,64.388,64.372,64.385,36160000.0
2009-09-18 01:22:00,64.374,64.381,64.373,64.373,8270000.0
2009-09-18 01:23:00,64.386,64.386,64.371,64.385,32180000.0
2009-09-18 01:24:00,64.385,64.385,64.372,64.385,34240000.0
2009-09-18 01:25:00,64.381,64.401,64.373,64.398,61270000.0
2009-09-18 01:26:00,64.394,64.394,64.357,64.365,66520000.0
2009-09-18 01:27:00,64.372,64.385,64.372,64.385,124480000.0
2009-09-18 01:28:00,64.377,64.385,64.361,64.361,87270000.0
2009-09-18 01:30:00,64.392,64.407,64.373,64.389,122670000.0
2009-09-18 01:31:00,64.376,64.406,64.376,64.381,107750000.0
2009-09-18 01:32:00,64.428,64.433,64.423,64.427,91510000.0
2009-09-18 01:35:00,64.382,64.413,64.378,64.413,31240000.0
2009-09-18 01:36:00,64.426,64.426,64.402,64.402,44850000.0
2009-09-18 01:37:00,64.4,64.408,64.4,64.408,12210000.0
2009-09-18 01:38:00,64.419,64.431,64.41,64.42,38470000.0
2009-09-18 01:39:00,64.425,64.425,64.411,64.419,48420000.0
2009-09-18 01:40:00,64.407,64.409,64.405,64.407,123460000.0
2009-09-18 01:41:00,64.417,64.424,64.409,64.409,75300000.0
2009-09-18 01:42:00,64.428,64.43,64.417,64.423,11920000.0
2009-09-18 01:43:00,64.42,64.426,64.42,64.426,7510000.0
2009-09-18 01:45:00,64.434,64.447,64.428,64.438,13220000.0
2009-09-18 01:46:00,64.45,64.45,64.425,64.43,138260000.0
2009-09-18 01:47:00,64.446,64.448,64.436,64.438,110820000.0
2009-09-18 01:48:00,64.43,64.444,64.43,64.444,79490000.0
2009-09-18 01:49:00,64.448,64.453,64.415,64.424,79830000.0
2009-09-18 01:50:00,64.433,64.462,64.429,64.454,83560000.0
2009-09-18 01:51:00,64.443,64.481,64.443,64.468,68500000.0
2009-09-18 01:52:00,64.471,64.476,64.462,64.476,72970000.0
2009-09-18 01:53:00,64.47,64.476,64.469,64.476,69790000.0
2009-09-18 01:54:00,64.463,64.463,64.443,64.443,25270000.0
2009-09-18 01:55:00,64.449,64.464,64.446,64.464,70140000.0
2009-09-18 01:56:00,64.449,64.458,64.427,64.448,72660000.0
2009-09-18 01:57:00,64.453,64.453,64.421,64.421,113800000.0
2009-09-18 01:58:00,64.431,64.444,64.431,64.437,81480000.0
2009-09-18 02:01:00,64.44,64.454,64.44,64.454,67650000.0
2009-09-18 02:02:00,64.446,64.45,64.422,64.445,69980000.0
2009-09-18 02:03:00,64.44,64.445,64.428,64.428,101480000.0
2009-09-18 02:04:00,64.436,64.44,64.42,64.42,80520000.0
2009-09-18 02:05:00,64.436,64.444,64.424,64.429,76520000.0
2009-09-18 02:06:00,64.443,64.456,64.439,64.45,14290000.0
2009-09-18 02:07:00,64.44,64.452,64.44,64.449,76900000.0
2009-09-18 02:08:00,64.431,64.452,64.431,64.447,79700000.0
2009-09-18 02:09:00,64.423,64.434,64.423,64.423,64390000.0
2009-09-18 02:10:00,64.424,64.443,64.424,64.443,68830000.0
2009-09-18 02:11:00,64.429,64.437,64.429,64.429,68760000.0
2009-09-18 02:12:00,64.442,64.447,64.428,64.437,24060000.0
2009-09-18 02:13:00,64.43,64.451,64.43,64.447,66900000.0
2009-09-18 02:14:00,64.443,64.464,64.443,64.458,67650000.0
2009-09-18 02:15:00,64.45,64.464,64.45,64.462,105130000.0
2009-09-18 02:16:00,64.46,64.472,64.441,64.441,75490000.0
2009-09-18 02:17:00,64.457,64.464,64.442,64.45,71880000.0
2009-09-18 02:18:00,64.463,64.463,64.454,64.454,4510000.0
2009-09-18 02:19:00,64.451,64.458,64.421,64.421,116430000.0
2009-09-18 02:20:00,64.433,64.433,64.406,64.407,77910000.0
2009-09-18 02:21:00,64.419,64.442,64.413,64.427,68860000.0
2009-09-18 02:22:00,64.434,64.44,64.432,64.432,9770000.0
2009-09-18 02:23:00,64.439,64.453,64.432,64.448,72270000.0
2009-09-18 02:24:00,64.448,64.454,64.433,64.454,66240000.0
2009-09-18 02:25:00,64.441,64.441,64.406,64.408,106690000.0
2009-09-18 02:26:00,64.401,64.415,64.401,64.415,76960000.0
2009-09-18 02:27:00,64.398,64.407,64.392,64.407,77100000.0
2009-09-18 02:28:00,64.407,64.411,64.407,64.411,5260000.0
2009-09-18 02:29:00,64.415,64.421,64.404,64.415,70160000.0
2009-09-18 02:30:00,64.413,64.424,64.349,64.365,72950000.0
2009-09-18 02:31:00,64.374,64.402,64.374,64.402,105910000.0
2009-09-18 02:32:00,64.381,64.385,64.34,64.362,77360000.0
2009-09-18 02:33:00,64.365,64.366,64.349,64.366,70370000.0
2009-09-18 02:34:00,64.365,64.381,64.365,64.379,13170000.0
2009-09-18 02:35:00,64.37,64.384,64.364,64.364,71450000.0
2009-09-18 02:36:00,64.384,64.384,64.37,64.37,23150000.0
2009-09-18 02:37:00,64.368,64.377,64.368,64.377,68310000.0
2009-09-18 02:38:00,64.352,64.366,64.35,64.366,62600000.0
2009-09-18 02:39:00,64.368,64.372,64.351,64.372,108120000.0
2009-09-18 02:40:00,64.368,64.372,64.353,64.36,84350000.0
2009-09-18 02:41:00,64.347,64.354,64.342,64.354,70570000.0
2009-09-18 02:42:00,64.353,64.362,64.348,64.356,12600000.0
2009-09-18 02:43:00,64.338,64.342,64.331,64.338,64030000.0
2009-09-18 02:44:00,64.339,64.346,64.339,64.339,67310000.0
2009-09-18 02:45:00,64.34,64.352,64.334,64.352,110970000.0
2009-09-18 02:46:00,64.344,64.344,64.322,64.322,76550000.0
2009-09-18 02:47:00,64.332,64.345,64.322,64.335,69440000.0
2009-09-18 02:48:00,64.34,64.367,64.335,64.367,9600000.0
2009-09-18 02:49:00,64.372,64.372,64.343,64.343,8280000.0
2009-09-18 02:50:00,64.358,64.369,64.346,64.353,82790000.0
2009-09-18 02:51:00,64.367,64.384,64.352,64.352,65330000.0
2009-09-18 02:52:00,64.359,64.372,64.358,64.359,59230000.0
2009-09-18 02:53:00,64.373,64.373,64.353,64.353,73200000.0
2009-09-18 02:54:00,64.367,64.374,64.356,64.36,26340000.0
2009-09-18 02:55:00,64.35,64.371,64.342,64.35,67460000.0
2009-09-18 02:56:00,64.357,64.363,64.342,64.342,69650000.0
2009-09-18 02:57:00,64.345,64.351,64.331,64.344,113830000.0
2009-09-18 02:58:00,64.336,64.342,64.331,64.337,71720000.0
2009-09-18 02:59:00,64.323,64.342,64.323,64.336,69050000.0
2009-09-18 03:00:00,64.346,64.346,64.331,64.339,12220000.0
2009-09-18 03:01:00,64.338,64.342,64.331,64.331,11650000.0
2009-09-18 03:02:00,64.331,64.354,64.331,64.346,78200000.0
2009-09-18 03:03:00,64.331,64.343,64.331,64.339,69570000.0
2009-09-18 03:04:00,64.332,64.353,64.332,64.348,9790000.0
2009-09-18 03:05:00,64.331,64.346,64.331,64.346,69690000.0
2009-09-18 03:06:00,64.345,64.345,64.327,64.33,15060000.0
2009-09-18 03:07:00,64.345,64.345,64.334,64.339,83640000.0
2009-09-18 03:08:00,64.345,64.362,64.345,64.357,75340000.0
2009-09-18 03:09:00,64.35,64.35,64.336,64.346,7150000.0
2009-09-18 03:10:00,64.342,64.351,64.331,64.331,11650000.0
2009-09-18 03:11:00,64.339,64.364,64.336,64.355,78970000.0
2009-09-18 03:12:00,64.363,64.363,64.345,64.357,69580000.0
2009-09-18 03:13:00,64.365,64.365,64.353,64.356,9020000.0
2009-09-18 03:14:00,64.347,64.36,64.341,64.348,71680000.0
2009-09-18 03:15:00,64.365,64.365,64.34,64.34,73610000.0
2009-09-18 03:16:00,64.358,64.364,64.344,64.344,11320000.0
2009-09-18 03:17:00,64.344,64.351,64.337,64.351,9620000.0
2009-09-18 03:18:00,64.365,64.372,64.347,64.365,70430000.0
2009-09-18 03:19:00,64.366,64.376,64.355,64.356,12780000.0
2009-09-18 03:20:00,64.369,64.369,64.308,64.308,76000000.0
2009-09-18 03:21:00,64.328,64.335,64.309,64.335,77960000.0
2009-09-18 03:22:00,64.323,64.354,64.32,64.354,71980000.0
2009-09-18 03:23:00,64.351,64.372,64.344,64.368,63730000.0
2009-09-18 03:24:00,64.37,64.399,64.369,64.385,64870000.0
2009-09-18 03:25:00,64.388,64.402,64.376,64.402,22740000.0
2009-09-18 03:26:00,64.42,64.436,64.396,64.413,72810000.0
2009-09-18 03:27:00,64.415,64.415,64.397,64.406,70630000.0
2009-09-18 03:28:00,64.386,64.396,64.382,64.386,111940000.0
2009-09-18 03:29:00,64.396,64.396,64.384,64.394,76420000.0
2009-09-18 03:30:00,64.4,64.413,64.396,64.406,65880000.0
2009-09-18 03:31:00,64.416,64.438,64.416,64.431,9580000.0
2009-09-18 03:32:00,64.416,64.431,64.413,64.43,10520000.0
2009-09-18 03:33:00,64.447,64.455,64.433,64.455,69660000.0
2009-09-18 03:34:00,64.453,64.453,64.431,64.435,9210000.0
2009-09-18 03:35:00,64.451,64.48,64.451,64.48,9390000.0
2009-09-18 03:36:00,64.463,64.463,64.419,64.423,70570000.0
2009-09-18 03:37:00,64.428,64.44,64.409,64.419,59390000.0
2009-09-18 03:38:00,64.42,64.433,64.42,64.428,65610000.0
2009-09-18 03:39:00,64.436,64.442,64.423,64.434,21800000.0
2009-09-18 03:40:00,64.45,64.472,64.443,64.451,63400000.0
2009-09-18 03:41:00,64.454,64.454,64.433,64.441,60810000.0
2009-09-18 03:42:00,64.447,64.447,64.44,64.444,111910000.0
2009-09-18 03:43:00,64.451,64.458,64.45,64.455,84840000.0
2009-09-18 03:44:00,64.447,64.455,64.442,64.455,68730000.0
2009-09-18 03:45:00,64.457,64.457,64.443,64.447,11130000.0
2009-09-18 03:46:00,64.45,64.45,64.398,64.443,94440000.0
2009-09-18 03:47:00,64.437,64.445,64.431,64.445,65980000.0
2009-09-18 03:48:00,64.453,64.453,64.397,64.419,61370000.0
2009-09-18 03:49:00,64.43,64.442,64.43,64.437,77660000.0
2009-09-18 03:50:00,64.43,64.443,64.428,64.429,115440000.0
2009-09-18 03:51:00,64.434,64.434,64.423,64.432,96630000.0
2009-09-18 03:52:00,64.414,64.422,64.394,64.394,134740000.0
2009-09-18 03:53:00,64.396,64.41,64.393,64.404,99680000.0
2009-09-18 03:54:00,64.414,64.416,64.403,64.403,65830000.0
2009-09-18 03:55:00,64.406,64.406,64.381,64.381,78740000.0
2009-09-18 03:56:00,64.382,64.41,64.382,64.407,75600000.0
2009-09-18 03:57:00,64.414,64.414,64.386,64.391,65000000.0
2009-09-18 03:58:00,64.392,64.415,64.385,64.399,64470000.0
2009-09-18 03:59:00,64.403,64.404,64.393,64.404,61410000.0
2009-09-18 04:00:00,64.394,64.394,64.327,64.368,24430000.0
2009-09-18 04:01:00,64.37,64.377,64.353,64.377,64940000.0
2009-09-18 04:02:00,64.368,64.391,64.367,64.379,65350000.0
2009-09-18 04:03:00,64.393,64.393,64.357,64.361,108300000.0
2009-09-18 04:04:00,64.37,64.38,64.365,64.376,82720000.0
2009-09-18 04:05:00,64.371,64.386,64.371,64.371,75650000.0
2009-09-18 04:06:00,64.375,64.375,64.346,64.347,7530000.0
2009-09-18 04:07:00,64.353,64.364,64.353,64.364,8680000.0
2009-09-18 04:08:00,64.355,64.356,64.342,64.356,64470000.0
2009-09-18 04:09:00,64.35,64.363,64.344,64.346,115210000.0
2009-09-18 04:10:00,64.352,64.352,64.335,64.346,75230000.0
2009-09-18 04:11:00,64.34,64.347,64.333,64.347,70860000.0
2009-09-18 04:12:00,64.336,64.343,64.33,64.337,17750000.0
2009-09-18 04:13:00,64.333,64.352,64.333,64.348,81760000.0
2009-09-18 04:14:00,64.348,64.364,64.342,64.36,77370000.0
2009-09-18 04:15:00,64.365,64.365,64.343,64.352,63220000.0
2009-09-18 04:16:00,64.344,64.366,64.344,64.366,64690000.0
2009-09-18 04:17:00,64.34,64.355,64.34,64.355,69470000.0
2009-09-18 04:18:00,64.352,64.352,64.331,64.331,23120000.0
2009-09-18 04:19:00,64.338,64.338,64.33,64.336,72790000.0
2009-09-18 04:20:00,64.332,64.354,64.332,64.338,70950000.0
2009-09-18 04:21:00,64.348,64.353,64.332,64.345,117260000.0
2009-09-18 04:22:00,64.348,64.355,64.341,64.341,75780000.0
2009-09-18 04:23:00,64.35,64.364,64.342,64.342,70420000.0
2009-09-18 04:24:00,64.34,64.346,64.332,64.333,11840000.0
2009-09-18 04:25:00,64.333,64.333,64.305,64.317,70540000.0
2009-09-18 04:26:00,64.324,64.355,64.318,64.355,66880000.0
2009-09-18 04:27:00,64.349,64.349,64.34,64.346,63210000.0
2009-09-18 04:28:00,64.349,64.372,64.347,64.372,61520000.0
2009-09-18 04:29:00,64.361,64.392,64.361,64.384,24810000.0
2009-09-18 04:30:00,64.391,64.391,64.372,64.378,63970000.0
2009-09-18 04:31:00,64.36,64.383,64.36,64.376,67640000.0
2009-09-18 04:32:00,64.365,64.39,64.365,64.376,112030000.0
2009-09-18 04:33:00,64.398,64.425,64.388,64.407,83940000.0
2009-09-18 04:34:00,64.415,64.424,64.404,64.417,74550000.0
2009-09-18 04:35:00,64.405,64.411,64.402,64.41,16360000.0
2009-09-18 04:36:00,64.418,64.433,64.404,64.416,102860000.0
2009-09-18 04:37:00,64.422,64.457,64.422,64.447,68410000.0
2009-09-18 04:38:00,64.435,64.445,64.424,64.432,81810000.0
2009-09-18 04:39:00,64.445,64.445,64.43,64.445,74110000.0
2009-09-18 04:40:00,64.44,64.445,64.429,64.445,66430000.0
2009-09-18 04:41:00,64.432,64.441,64.422,64.429,65080000.0
2009-09-18 04:42:00,64.435,64.444,64.421,64.421,63810000.0
2009-09-18 04:43:00,64.436,64.443,64.423,64.429,21060000.0
2009-09-18 04:44:00,64.439,64.45,64.433,64.44,67380000.0
2009-09-18 04:45:00,64.455,64.461,64.435,64.447,64880000.0
2009-09-18 04:46:00,64.465,64.465,64.44,64.44,116110000.0
2009-09-18 04:47:00,64.45,64.474,64.445,64.457,78490000.0
2009-09-18 04:48:00,64.464,64.516,64.459,64.484,72220000.0
2009-09-18 04:49:00,64.48,64.483,64.46,64.468,16920000.0
2009-09-18 04:50:00,64.45,64.464,64.45,64.457,36550000.0
2009-09-18 04:51:00,64.451,64.466,64.451,64.459,38990000.0
2009-09-18 04:52:00,64.45,64.462,64.443,64.456,100260000.0
2009-09-18 04:53:00,64.475,64.475,64.454,64.46,64970000.0
2009-09-18 04:54:00,64.475,64.475,64.461,64.465,67030000.0
2009-09-18 04:55:00,64.458,64.473,64.458,64.468,78990000.0
2009-09-18 04:56:00,64.461,64.476,64.461,64.476,117250000.0
2009-09-18 04:57:00,64.479,64.491,64.469,64.481,85970000.0
2009-09-18 04:58:00,64.475,64.482,64.454,64.454,137870000.0
2009-09-18 04:59:00,64.457,64.464,64.447,64.447,107540000.0
2009-09-18 05:00:00,64.454,64.454,64.442,64.449,67850000.0
2009-09-18 05:01:00,64.438,64.464,64.437,64.442,82990000.0
2009-09-18 05:02:00,64.436,64.447,64.424,64.442,74390000.0
2009-09-18 05:03:00,64.437,64.443,64.423,64.43,70180000.0
2009-09-18 05:04:00,64.436,64.436,64.412,64.421,62990000.0
2009-09-18 05:05:00,64.404,64.441,64.404,64.441,65720000.0
2009-09-18 05:06:00,64.432,64.432,64.415,64.425,22570000.0
2009-09-18 05:07:00,64.428,64.433,64.423,64.429,67030000.0
2009-09-18 05:08:00,64.427,64.435,64.427,64.435,62710000.0
2009-09-18 05:09:00,64.443,64.443,64.421,64.421,119760000.0
2009-09-18 05:10:00,64.429,64.442,64.423,64.442,82760000.0
2009-09-18 05:11:00,64.433,64.452,64.433,64.438,64570000.0
2009-09-18 05:12:00,64.441,64.441,64.436,64.436,2630000.0
2009-09-18 05:13:00,64.437,64.437,64.422,64.433,110660000.0
2009-09-18 05:14:00,64.431,64.437,64.431,64.437,79120000.0
2009-09-18 05:15:00,64.445,64.445,64.431,64.431,74970000.0
2009-09-18 05:16:00,64.435,64.435,64.427,64.427,7180000.0
2009-09-18 05:17:00,64.447,64.45,64.445,64.448,83030000.0
2009-09-18 05:18:00,64.433,64.433,64.415,64.427,120530000.0
2009-09-18 05:19:00,64.415,64.415,64.397,64.397,81360000.0
2009-09-18 05:20:00,64.397,64.412,64.397,64.401,133830000.0
2009-09-18 05:21:00,64.415,64.415,64.398,64.405,99300000.0
2009-09-18 05:22:00,64.416,64.419,64.413,64.416,69560000.0
2009-09-18 05:23:00,64.43,64.437,64.43,64.437,72260000.0
2009-09-18 05:24:00,64.436,64.436,64.423,64.43,67310000.0
2009-09-18 05:25:00,64.417,64.425,64.411,64.42,63730000.0
2009-09-18 05:26:00,64.412,64.431,64.412,64.421,61690000.0
2009-09-18 05:27:00,64.403,64.415,64.403,64.408,68290000.0
2009-09-18 05:28:00,64.416,64.416,64.409,64.409,23710000.0
2009-09-18 05:29:00,64.414,64.414,64.399,64.399,69420000.0
2009-09-18 05:30:00,64.415,64.415,64.401,64.415,68670000.0
2009-09-18 05:31:00,64.418,64.42,64.416,64.416,115030000.0
2009-09-18 05:32:00,64.409,64.417,64.409,64.41,81660000.0
2009-09-18 05:33:00,64.414,64.414,64.4,64.408,67910000.0
2009-09-18 05:34:00,64.413,64.413,64.404,64.404,5070000.0
2009-09-18 05:35:00,64.408,64.409,64.406,64.408,66830000.0
2009-09-18 05:36:00,64.405,64.405,64.403,64.405,7710000.0
2009-09-18 05:37:00,64.405,64.406,64.401,64.401,23320000.0
2009-09-18 05:38:00,64.408,64.409,64.407,64.407,65710000.0
2009-09-18 05:39:00,64.405,64.408,64.4,64.4,63940000.0
2009-09-18 05:40:00,64.406,64.407,64.397,64.398,111620000.0
2009-09-18 05:41:00,64.406,64.406,64.393,64.396,77140000.0
2009-09-18 05:42:00,64.395,64.395,64.382,64.388,79440000.0
2009-09-18 05:43:00,64.397,64.421,64.397,64.418,6960000.0
2009-09-18 05:44:00,64.418,64.421,64.395,64.409,78310000.0
2009-09-18 05:45:00,64.413,64.414,64.403,64.409,69990000.0
2009-09-18 05:46:00,64.402,64.409,64.396,64.399,13760000.0
2009-09-18 05:47:00,64.401,64.416,64.401,64.416,80310000.0
2009-09-18 05:48:00,64.418,64.423,64.412,64.418,73480000.0
2009-09-18 05:49:00,64.41,64.419,64.409,64.415,115930000.0
2009-09-18 05:50:00,64.419,64.436,64.419,64.427,85000000.0
2009-09-18 05:51:00,64.427,64.428,64.42,64.428,67890000.0
2009-09-18 05:52:00,64.423,64.433,64.423,64.429,10340000.0
2009-09-18 05:53:00,64.419,64.419,64.417,64.418,66400000.0
2009-09-18 05:54:00,64.426,64.427,64.421,64.421,5450000.0
2009-09-18 05:55:00,64.418,64.42,64.416,64.418,76930000.0
2009-09-18 05:56:00,64.422,64.427,64.42,64.42,67330000.0
2009-09-18 05:57:00,64.419,64.432,64.419,64.427,12070000.0
2009-09-18 05:58:00,64.427,64.436,64.422,64.423,85720000.0
2009-09-18 05:59:00,64.427,64.427,64.419,64.427,89190000.0
2009-09-18 06:00:00,64.434,64.434,64.42,64.42,64760000.0
2009-09-18 06:01:00,64.41,64.425,64.409,64.409,70190000.0
2009-09-18 06:02:00,64.412,64.412,64.387,64.387,67470000.0
2009-09-18 06:03:00,64.404,64.404,64.394,64.399,61060000.0
2009-09-18 06:04:00,64.392,64.404,64.392,64.399,50270000.0
2009-09-18 06:05:00,64.385,64.39,64.377,64.377,89120000.0
2009-09-18 06:06:00,64.396,64.404,64.387,64.404,70570000.0
2009-09-18 06:07:00,64.418,64.418,64.4,64.416,106900000.0
2009-09-18 06:08:00,64.41,64.414,64.401,64.407,59440000.0
2009-09-18 06:09:00,64.419,64.421,64.405,64.411,52670000.0
2009-09-18 06:10:00,64.416,64.416,64.403,64.407,50460000.0
2009-09-18 06:11:00,64.41,64.424,64.41,64.41,101000000.0
2009-09-18 06:12:00,64.418,64.424,64.402,64.419,115220000.0
2009-09-18 06:13:00,64.411,64.417,64.409,64.409,64590000.0
2009-09-18 06:14:00,64.418,64.418,64.406,64.411,84120000.0
2009-09-18 06:15:00,64.421,64.427,64.394,64.394,80590000.0
2009-09-18 06:16:00,64.406,64.421,64.405,64.416,100800000.0
2009-09-18 06:17:00,64.423,64.423,64.413,64.419,69790000.0
2009-09-18 06:18:00,64.425,64.425,64.407,64.412,51180000.0
2009-09-18 06:19:00,64.405,64.405,64.387,64.389,46210000.0
2009-09-18 06:20:00,64.391,64.395,64.373,64.389,39480000.0
2009-09-18 06:21:00,64.386,64.386,64.371,64.385,60620000.0
2009-09-18 06:23:00,64.382,64.397,64.381,64.386,71280000.0
2009-09-18 06:24:00,64.404,64.404,64.381,64.381,95720000.0
2009-09-18 06:25:00,64.387,64.395,64.381,64.395,61150000.0
2009-09-18 06:26:00,64.401,64.415,64.401,64.408,56450000.0
2009-09-18 06:27:00,64.414,64.417,64.41,64.411,81000000.0
2009-09-18 06:28:00,64.421,64.43,64.413,64.413,77470000.0
2009-09-18 06:29:00,64.42,64.425,64.42,64.422,77020000.0
2009-09-18 06:30:00,64.428,64.428,64.418,64.418,92660000.0
2009-09-18 06:31:00,64.433,64.433,64.418,64.425,44380000.0
2009-09-18 06:32:00,64.427,64.435,64.42,64.435,58090000.0
2009-09-18 06:33:00,64.431,64.442,64.431,64.431,65650000.0
2009-09-18 06:34:00,64.435,64.437,64.43,64.43,84880000.0
2009-09-18 06:35:00,64.428,64.438,64.424,64.428,72410000.0
2009-09-18 06:36:00,64.435,64.435,64.424,64.429,42670000.0
2009-09-18 06:37:00,64.436,64.436,64.428,64.428,116560000.0
2009-09-18 06:38:00,64.437,64.437,64.43,64.436,111820000.0
2009-09-18 06:39:00,64.445,64.445,64.432,64.436,76390000.0
2009-09-18 06:40:00,64.445,64.453,64.439,64.439,75230000.0
2009-09-18 06:41:00,64.442,64.462,64.442,64.447,95530000.0
2009-09-18 06:42:00,64.441,64.464,64.441,64.464,98750000.0
2009-09-18 06:43:00,64.458,64.458,64.449,64.458,36900000.0
2009-09-18 06:44:00,64.462,64.506,64.462,64.487,36490000.0
2009-09-18 06:45:00,64.491,64.491,64.464,64.464,49540000.0
2009-09-18 06:46:00,64.461,64.464,64.455,64.459,13150000.0
2009-09-18 06:47:00,64.469,64.469,64.461,64.467,33220000.0
2009-09-18 06:48:00,64.475,64.475,64.463,64.469,72920000.0
2009-09-18 06:49:00,64.46,64.467,64.46,64.46,29300000.0
2009-09-18 06:50:00,64.468,64.473,64.462,64.47,81030000.0
2009-09-18 06:51:00,64.477,64.477,64.467,64.474,95950000.0
2009-09-18 06:52:00,64.474,64.476,64.47,64.476,39360000.0
2009-09-18 06:53:00,64.474,64.474,64.46,64.474,40920000.0
2009-09-18 06:54:00,64.476,64.476,64.463,64.467,57850000.0
2009-09-18 06:55:00,64.476,64.476,64.462,64.469,70670000.0
2009-09-18 06:56:00,64.46,64.468,64.46,64.467,102780000.0
2009-09-18 06:57:00,64.465,64.465,64.452,64.461,71260000.0
2009-09-18 06:58:00,64.46,64.467,64.459,64.466,130210000.0
2009-09-18 06:59:00,64.466,64.466,64.456,64.456,91390000.0
2009-09-18 07:00:00,64.475,64.475,64.467,64.468,52760000.0
2009-09-18 07:01:00,64.474,64.474,64.47,64.47,34310000.0
2009-09-18 07:02:00,64.469,64.476,64.468,64.468,44920000.0
2009-09-18 07:03:00,64.467,64.473,64.459,64.459,49180000.0
2009-09-18 07:05:00,64.458,64.464,64.458,64.464,16940000.0
2009-09-18 07:06:00,64.475,64.475,64.462,64.468,48780000.0
2009-09-18 07:07:00,64.475,64.475,64.459,64.459,56240000.0
2009-09-18 07:08:00,64.469,64.473,64.462,64.468,52900000.0
2009-09-18 07:09:00,64.464,64.464,64.452,64.459,44710000.0
2009-09-18 07:10:00,64.457,64.465,64.451,64.451,49120000.0
2009-09-18 07:11:00,64.459,64.467,64.452,64.457,39080000.0
2009-09-18 07:12:00,64.462,64.462,64.442,64.442,84680000.0
2009-09-18 07:13:00,64.449,64.456,64.442,64.452,73680000.0
2009-09-18 07:14:00,64.445,64.451,64.44,64.44,55030000.0
2009-09-18 07:15:00,64.453,64.453,64.439,64.439,39160000.0
2009-09-18 07:16:00,64.444,64.444,64.428,64.429,30860000.0
2009-09-18 07:17:00,64.427,64.427,64.402,64.41,23520000.0
2009-09-18 07:18:00,64.42,64.434,64.417,64.42,67620000.0
2009-09-18 07:19:00,64.436,64.436,64.42,64.42,63780000.0
2009-09-18 07:20:00,64.427,64.433,64.42,64.42,44120000.0
2009-09-18 07:21:00,64.438,64.446,64.433,64.446,69990000.0
2009-09-18 07:22:00,64.429,64.436,64.428,64.428,109160000.0
2009-09-18 07:23:00,64.439,64.447,64.435,64.447,67880000.0
2009-09-18 07:24:00,64.437,64.437,64.428,64.428,52330000.0
2009-09-18 07:25:00,64.429,64.429,64.427,64.428,27490000.0
2009-09-18 07:26:00,64.422,64.435,64.422,64.435,55730000.0
2009-09-18 07:27:00,64.434,64.434,64.423,64.427,122450000.0
2009-09-18 07:28:00,64.418,64.424,64.413,64.424,72660000.0
2009-09-18 07:29:00,64.419,64.423,64.401,64.401,82750000.0
2009-09-18 07:30:00,64.413,64.413,64.391,64.406,39740000.0
2009-09-18 07:31:00,64.419,64.425,64.411,64.425,80300000.0
2009-09-18 07:32:00,64.416,64.416,64.409,64.416,91910000.0
2009-09-18 07:33:00,64.424,64.426,64.411,64.418,80000000.0
2009-09-18 07:34:00,64.412,64.423,64.412,64.418,66970000.0
2009-09-18 07:35:00,64.406,64.412,64.397,64.407,118370000.0
2009-09-18 07:36:00,64.394,64.403,64.375,64.379,124020000.0
2009-09-18 07:37:00,64.377,64.377,64.363,64.363,91370000.0
2009-09-18 07:38:00,64.36,64.374,64.36,64.36,96250000.0
2009-09-18 07:39:00,64.356,64.359,64.343,64.356,89230000.0
2009-09-18 07:40:00,64.364,64.364,64.349,64.356,65440000.0
2009-09-18 07:41:00,64.362,64.362,64.345,64.348,108060000.0
2009-09-18 07:42:00,64.363,64.363,64.335,64.348,84770000.0
2009-09-18 07:43:00,64.347,64.354,64.332,64.354,87950000.0
2009-09-18 07:44:00,64.357,64.365,64.349,64.354,68930000.0
2009-09-18 07:45:00,64.347,64.36,64.344,64.36,84030000.0
2009-09-18 07:46:00,64.358,64.366,64.34,64.34,80310000.0
2009-09-18 07:47:00,64.34,64.354,64.34,64.347,69090000.0
2009-09-18 07:48:00,64.364,64.365,64.352,64.365,92440000.0
2009-09-18 07:49:00,64.363,64.376,64.363,64.376,74630000.0
2009-09-18 07:50:00,64.365,64.38,64.352,64.352,86630000.0
2009-09-18 07:51:00,64.366,64.366,64.352,64.36,68430000.0
2009-09-18 07:52:00,64.363,64.374,64.36,64.36,128790000.0
2009-09-18 07:53:00,64.368,64.381,64.368,64.372,113880000.0
2009-09-18 07:54:00,64.379,64.394,64.364,64.394,97670000.0
2009-09-18 07:55:00,64.387,64.402,64.373,64.373,71400000.0
2009-09-18 07:56:00,64.381,64.388,64.374,64.379,99770000.0
2009-09-18 07:57:00,64.395,64.396,64.379,64.379,70970000.0
2009-09-18 07:59:00,64.385,64.385,64.374,64.38,18800000.0
2009-09-18 08:00:00,64.378,64.384,64.371,64.379,78620000.0
2009-09-18 08:01:00,64.385,64.393,64.373,64.389,44910000.0
2009-09-18 08:02:00,64.401,64.415,64.396,64.415,101180000.0
2009-09-18 08:03:00,64.406,64.411,64.392,64.404,132150000.0
2009-09-18 08:04:00,64.409,64.411,64.398,64.398,59790000.0
2009-09-18 08:05:00,64.395,64.41,64.393,64.399,49890000.0
2009-09-18 08:06:00,64.402,64.402,64.391,64.393,65210000.0
2009-09-18 08:07:00,64.396,64.41,64.391,64.401,111060000.0
2009-09-18 08:08:00,64.399,64.415,64.392,64.406,48780000.0
2009-09-18 08:09:00,64.415,64.415,64.402,64.415,64300000.0
2009-09-18 08:10:00,64.402,64.422,64.402,64.419,45680000.0
2009-09-18 08:11:00,64.41,64.422,64.401,64.417,73430000.0
2009-09-18 08:12:00,64.414,64.414,64.394,64.401,69310000.0
2009-09-18 08:13:00,64.404,64.404,64.392,64.398,55260000.0
2009-09-18 08:14:00,64.39,64.399,64.382,64.382,61700000.0
2009-09-18 08:15:00,64.37,64.384,64.37,64.379,51850000.0
2009-09-18 08:16:00,64.37,64.385,64.37,64.375,61850000.0
2009-09-18 08:17:00,64.377,64.39,64.371,64.383,39330000.0
2009-09-18 08:18:00,64.381,64.393,64.381,64.385,45750000.0
2009-09-18 08:19:00,64.379,64.386,64.379,64.386,107120000.0
2009-09-18 08:20:00,64.381,64.394,64.381,64.388,134990000.0
2009-09-18 08:21:00,64.405,64.405,64.392,64.404,90200000.0
2009-09-18 08:22:00,64.393,64.421,64.393,64.408,76590000.0
2009-09-18 08:23:00,64.4,64.404,64.393,64.396,59270000.0
2009-09-18 08:24:00,64.397,64.405,64.391,64.395,29380000.0
2009-09-18 08:25:00,64.402,64.402,64.375,64.388,46910000.0
2009-09-18 08:26:00,64.378,64.393,64.378,64.385,76700000.0
2009-09-18 08:27:00,64.404,64.404,64.364,64.369,122280000.0
2009-09-18 08:28:00,64.38,64.392,64.379,64.379,36320000.0
2009-09-18 08:29:00,64.385,64.394,64.375,64.387,34810000.0
2009-09-18 08:30:00,64.383,64.383,64.373,64.373,34430000.0
2009-09-18 08:31:00,64.378,64.378,64.37,64.37,31820000.0
2009-09-18 08:32:00,64.377,64.383,64.362,64.362,65300000.0
2009-09-18 08:33:00,64.373,64.373,64.339,64.351,67890000.0
2009-09-18 08:34:00,64.339,64.342,64.325,64.334,137010000.0
2009-09-18 08:35:00,64.343,64.343,64.323,64.338,89530000.0
2009-09-18 08:36:00,64.343,64.343,64.323,64.326,97770000.0
2009-09-18 08:37:00,64.321,64.328,64.32,64.328,111690000.0
2009-09-18 08:38:00,64.321,64.34,64.318,64.336,96700000.0
2009-09-18 08:39:00,64.333,64.333,64.307,64.316,90120000.0
2009-09-18 08:40:00,64.31,64.325,64.31,64.325,41410000.0
2009-09-18 08:41:00,64.323,64.342,64.323,64.33,37890000.0
2009-09-18 08:42:00,64.344,64.344,64.328,64.343,29410000.0
2009-09-18 08:43:00,64.351,64.363,64.343,64.363,46290000.0
2009-09-18 08:44:00,64.368,64.368,64.355,64.364,17280000.0
2009-09-18 08:45:00,64.374,64.374,64.337,64.341,48530000.0
2009-09-18 08:46:00,64.325,64.325,64.31,64.319,46880000.0
2009-09-18 08:47:00,64.316,64.319,64.284,64.291,106540000.0
2009-09-18 08:48:00,64.282,64.315,64.282,64.315,75050000.0
2009-09-18 08:49:00,64.317,64.323,64.303,64.307,64740000.0
2009-09-18 08:50:00,64.318,64.333,64.318,64.322,92570000.0
2009-09-18 08:51:00,64.336,64.336,64.319,64.319,130040000.0
2009-09-18 08:52:00,64.316,64.333,64.315,64.317,95990000.0
2009-09-18 08:53:00,64.319,64.343,64.319,64.343,158540000.0
2009-09-18 08:54:00,64.335,64.338,64.313,64.318,108680000.0
2009-09-18 08:55:00,64.315,64.319,64.303,64.307,71410000.0
2009-09-18 08:56:00,64.308,64.315,64.305,64.308,88840000.0
2009-09-18 08:57:00,64.315,64.315,64.296,64.308,86690000.0
2009-09-18 08:58:00,64.303,64.317,64.303,64.309,76560000.0
2009-09-18 08:59:00,64.319,64.323,64.314,64.323,73370000.0
2009-09-18 09:00:00,64.332,64.332,64.312,64.32,78630000.0
2009-09-18 09:01:00,64.322,64.322,64.302,64.308,26200000.0
2009-09-18 09:02:00,64.317,64.335,64.314,64.326,75130000.0
2009-09-18 09:03:00,64.336,64.343,64.322,64.343,83920000.0
2009-09-18 09:04:00,64.358,64.367,64.354,64.363,125010000.0
2009-09-18 09:05:00,64.349,64.359,64.32,64.328,90040000.0
2009-09-18 09:06:00,64.333,64.333,64.285,64.293,76860000.0
2009-09-18 09:07:00,64.302,64.303,64.287,64.297,10910000.0
2009-09-18 09:08:00,64.297,64.305,64.289,64.289,73970000.0
2009-09-18 09:09:00,64.3,64.304,64.289,64.289,126980000.0
2009-09-18 09:10:00,64.288,64.295,64.282,64.295,89850000.0
2009-09-18 09:11:00,64.297,64.305,64.291,64.291,81460000.0
2009-09-18 09:12:00,64.284,64.295,64.272,64.276,13150000.0
2009-09-18 09:13:00,64.265,64.273,64.261,64.261,28010000.0
2009-09-18 09:14:00,64.267,64.273,64.262,64.268,79610000.0
2009-09-18 09:15:00,64.276,64.276,64.264,64.276,76450000.0
2009-09-18 09:16:00,64.275,64.275,64.263,64.266,126970000.0
2009-09-18 09:17:00,64.259,64.275,64.259,64.267,87500000.0
2009-09-18 09:18:00,64.286,64.286,64.263,64.276,74050000.0
2009-09-18 09:19:00,64.289,64.304,64.281,64.304,15820000.0
2009-09-18 09:20:00,64.299,64.304,64.292,64.299,75260000.0
2009-09-18 09:21:00,64.302,64.309,64.298,64.306,11490000.0
2009-09-18 09:22:00,64.311,64.319,64.309,64.315,113170000.0
2009-09-18 09:23:00,64.302,64.315,64.302,64.308,94010000.0
2009-09-18 09:24:00,64.313,64.313,64.292,64.299,90600000.0
2009-09-18 09:25:00,64.309,64.322,64.301,64.315,38600000.0
2009-09-18 09:26:00,64.315,64.315,64.299,64.315,38910000.0
2009-09-18 09:27:00,64.31,64.328,64.305,64.328,31750000.0
2009-09-18 09:28:00,64.336,64.344,64.321,64.339,45180000.0
2009-09-18 09:29:00,64.345,64.345,64.333,64.343,20740000.0
2009-09-18 09:30:00,64.354,64.423,64.349,64.423,46460000.0
2009-09-18 09:31:00,64.415,64.438,64.398,64.405,47450000.0
2009-09-18 09:32:00,64.397,64.414,64.385,64.414,110590000.0
2009-09-18 09:33:00,64.425,64.425,64.405,64.409,75250000.0
2009-09-18 09:34:00,64.4,64.414,64.398,64.398,73750000.0
2009-09-18 09:35:00,64.41,64.441,64.41,64.434,90080000.0
2009-09-18 09:36:00,64.457,64.462,64.442,64.454,132150000.0
2009-09-18 09:37:00,64.447,64.466,64.436,64.438,98950000.0
2009-09-18 09:38:00,64.453,64.453,64.434,64.449,156690000.0
2009-09-18 09:39:00,64.46,64.478,64.452,64.47,108920000.0
2009-09-18 09:40:00,64.453,64.463,64.432,64.44,70100000.0
2009-09-18 09:41:00,64.431,64.446,64.431,64.438,86220000.0
2009-09-18 09:42:00,64.446,64.446,64.423,64.423,82470000.0
2009-09-18 09:43:00,64.424,64.443,64.424,64.431,74470000.0
2009-09-18 09:44:00,64.438,64.438,64.402,64.402,73390000.0
2009-09-18 09:45:00,64.414,64.414,64.372,64.378,72180000.0
2009-09-18 09:46:00,64.369,64.376,64.368,64.374,26200000.0
2009-09-18 09:47:00,64.368,64.375,64.368,64.368,80030000.0
2009-09-18 09:48:00,64.375,64.375,64.364,64.365,78930000.0
2009-09-18 09:49:00,64.363,64.371,64.354,64.356,116770000.0
2009-09-18 09:50:00,64.348,64.353,64.343,64.348,94410000.0
2009-09-18 09:51:00,64.355,64.355,64.332,64.338,74580000.0
2009-09-18 09:52:00,64.334,64.343,64.334,64.343,5670000.0
2009-09-18 09:53:00,64.348,64.355,64.341,64.341,95520000.0
2009-09-18 09:54:00,64.35,64.363,64.345,64.346,130310000.0
2009-09-18 09:55:00,64.358,64.37,64.351,64.37,61410000.0
2009-09-18 09:56:00,64.378,64.4,64.37,64.393,45890000.0
2009-09-18 09:57:00,64.4,64.4,64.373,64.373,66500000.0
2009-09-18 09:58:00,64.381,64.381,64.352,64.362,106540000.0
2009-09-18 09:59:00,64.371,64.384,64.366,64.376,43290000.0
2009-09-18 10:00:00,64.383,64.409,64.366,64.366,57400000.0
2009-09-18 10:01:00,64.366,64.403,64.36,64.403,44410000.0
2009-09-18 10:02:00,64.397,64.414,64.382,64.382,70040000.0
2009-09-18 10:03:00,64.396,64.403,64.383,64.403,70960000.0
2009-09-18 10:04:00,64.395,64.395,64.371,64.395,48750000.0
2009-09-18 10:05:00,64.389,64.39,64.374,64.378,64080000.0
2009-09-18 10:06:00,64.395,64.395,64.374,64.38,52220000.0
2009-09-18 10:07:00,64.375,64.375,64.358,64.358,63360000.0
2009-09-18 10:08:00,64.351,64.372,64.351,64.367,38370000.0
2009-09-18 10:09:00,64.373,64.373,64.352,64.36,43260000.0
2009-09-18 10:10:00,64.369,64.392,64.364,64.387,114750000.0
2009-09-18 10:11:00,64.384,64.412,64.384,64.406,138610000.0
2009-09-18 10:12:00,64.414,64.429,64.408,64.421,96220000.0
2009-09-18 10:13:00,64.419,64.422,64.401,64.412,81570000.0
2009-09-18 10:14:00,64.408,64.412,64.384,64.403,62690000.0
2009-09-18 10:15:00,64.41,64.422,64.403,64.403,31440000.0
2009-09-18 10:16:00,64.396,64.406,64.375,64.39,51810000.0
2009-09-18 10:17:00,64.388,64.391,64.373,64.389,80670000.0
2009-09-18 10:18:00,64.405,64.405,64.392,64.403,120340000.0
2009-09-18 10:19:00,64.394,64.411,64.386,64.405,35910000.0
2009-09-18 10:20:00,64.404,64.414,64.395,64.395,34210000.0
2009-09-18 10:21:00,64.402,64.402,64.373,64.373,33290000.0
2009-09-18 10:22:00,64.379,64.394,64.375,64.394,30280000.0
2009-09-18 10:23:00,64.38,64.4,64.38,64.395,63410000.0
2009-09-18 10:24:00,64.404,64.404,64.383,64.396,69520000.0
2009-09-18 10:25:00,64.403,64.403,64.363,64.384,129820000.0
2009-09-18 10:26:00,64.374,64.382,64.362,64.369,89140000.0
2009-09-18 10:27:00,64.382,64.382,64.363,64.37,92580000.0
2009-09-18 10:28:00,64.38,64.391,64.374,64.379,113990000.0
2009-09-18 10:29:00,64.374,64.386,64.372,64.372,91130000.0
2009-09-18 10:30:00,64.385,64.385,64.373,64.376,92630000.0
2009-09-18 10:31:00,64.391,64.391,64.357,64.368,42560000.0
2009-09-18 10:32:00,64.364,64.37,64.353,64.366,37250000.0
2009-09-18 10:33:00,64.373,64.373,64.343,64.343,30700000.0
2009-09-18 10:34:00,64.353,64.353,64.324,64.33,49400000.0
2009-09-18 10:35:00,64.331,64.343,64.331,64.331,17710000.0
2009-09-18 10:36:00,64.32,64.351,64.318,64.351,46320000.0
2009-09-18 10:37:00,64.357,64.364,64.352,64.359,42940000.0
2009-09-18 10:38:00,64.369,64.373,64.36,64.364,108190000.0
2009-09-18 10:39:00,64.386,64.386,64.37,64.37,77310000.0
2009-09-18 10:40:00,64.358,64.366,64.351,64.356,72300000.0
2009-09-18 10:41:00,64.343,64.346,64.334,64.34,88340000.0
2009-09-18 10:42:00,64.334,64.334,64.314,64.324,126860000.0
2009-09-18 10:43:00,64.332,64.36,64.332,64.338,93890000.0
2009-09-18 10:44:00,64.344,64.349,64.323,64.332,163200000.0
2009-09-18 10:45:00,64.337,64.341,64.327,64.327,111830000.0
2009-09-18 10:46:00,64.319,64.348,64.319,64.336,79730000.0
2009-09-18 10:47:00,64.347,64.355,64.343,64.351,92360000.0
2009-09-18 10:48:00,64.356,64.356,64.335,64.355,80130000.0
2009-09-18 10:49:00,64.35,64.36,64.344,64.35,72980000.0
2009-09-18 10:50:00,64.343,64.373,64.343,64.365,73280000.0
2009-09-18 10:51:00,64.364,64.364,64.351,64.358,77140000.0
2009-09-18 10:52:00,64.352,64.366,64.35,64.35,24240000.0
2009-09-18 10:53:00,64.347,64.372,64.345,64.372,84300000.0
2009-09-18 10:54:00,64.374,64.374,64.356,64.36,75050000.0
2009-09-18 10:55:00,64.368,64.374,64.362,64.374,124960000.0
2009-09-18 10:56:00,64.368,64.373,64.35,64.35,89050000.0
2009-09-18 10:57:00,64.356,64.356,64.341,64.348,77130000.0
2009-09-18 10:58:00,64.349,64.349,64.349,64.349,1690000.0
2009-09-18 10:59:00,64.341,64.348,64.33,64.33,58010000.0
2009-09-18 11:00:00,64.326,64.326,64.313,64.316,80260000.0
2009-09-18 11:01:00,64.321,64.332,64.314,64.331,60700000.0
2009-09-18 11:02:00,64.322,64.334,64.32,64.334,82400000.0
2009-09-18 11:03:00,64.347,64.354,64.339,64.34,106090000.0
2009-09-18 11:04:00,64.335,64.335,64.326,64.326,87470000.0
2009-09-18 11:05:00,64.325,64.341,64.324,64.334,55260000.0
2009-09-18 11:06:00,64.338,64.338,64.273,64.324,72350000.0
2009-09-18 11:07:00,64.327,64.335,64.321,64.335,80890000.0
2009-09-18 11:08:00,64.336,64.341,64.315,64.335,106840000.0
2009-09-18 11:09:00,64.341,64.341,64.282,64.282,94140000.0
2009-09-18 11:10:00,64.327,64.329,64.299,64.319,79020000.0
2009-09-18 11:11:00,64.307,64.324,64.304,64.311,41030000.0
2009-09-18 11:12:00,64.325,64.325,64.3,64.316,87840000.0
2009-09-18 11:13:00,64.315,64.321,64.304,64.311,111090000.0
2009-09-18 11:14:00,64.31,64.33,64.3,64.32,101120000.0
2009-09-18 11:15:00,64.326,64.332,64.313,64.319,113810000.0
2009-09-18 11:16:00,64.324,64.329,64.294,64.294,129100000.0
2009-09-18 11:17:00,64.322,64.322,64.295,64.298,112730000.0
2009-09-18 11:18:00,64.314,64.314,64.29,64.29,80500000.0
2009-09-18 11:19:00,64.298,64.313,64.296,64.313,111530000.0
2009-09-18 11:20:00,64.311,64.328,64.296,64.306,70350000.0
2009-09-18 11:21:00,64.313,64.313,64.301,64.307,76620000.0
2009-09-18 11:22:00,64.291,64.307,64.291,64.307,85140000.0
2009-09-18 11:23:00,64.298,64.309,64.293,64.302,91430000.0
2009-09-18 11:24:00,64.316,64.321,64.307,64.317,53970000.0
2009-09-18 11:25:00,64.318,64.324,64.31,64.319,94760000.0
2009-09-18 11:26:00,64.31,64.329,64.307,64.324,77090000.0
2009-09-18 11:27:00,64.358,64.507,64.34,64.471,91350000.0
2009-09-18 11:28:00,64.465,64.484,64.428,64.484,83520000.0
2009-09-18 11:29:00,64.474,64.49,64.436,64.49,67640000.0
2009-09-18 11:30:00,64.501,64.527,64.486,64.506,99420000.0
2009-09-18 11:31:00,64.504,64.504,64.448,64.448,108000000.0
2009-09-18 11:32:00,64.446,64.469,64.429,64.448,78550000.0
2009-09-18 11:33:00,64.463,64.481,64.457,64.462,80710000.0
2009-09-18 11:34:00,64.462,64.487,64.453,64.475,74230000.0
2009-09-18 11:35:00,64.468,64.476,64.465,64.476,72170000.0
2009-09-18 11:36:00,64.485,64.49,64.453,64.468,55120000.0
2009-09-18 11:37:00,64.472,64.51,64.458,64.489,110010000.0
2009-09-18 11:38:00,64.487,64.503,64.458,64.463,91760000.0
2009-09-18 11:39:00,64.473,64.473,64.432,64.449,113020000.0
2009-09-18 11:40:00,64.446,64.449,64.433,64.441,67330000.0
2009-09-18 11:41:00,64.418,64.433,64.397,64.401,60290000.0
2009-09-18 11:42:00,64.397,64.426,64.397,64.425,61320000.0
2009-09-18 11:43:00,64.43,64.433,64.42,64.433,105420000.0
2009-09-18 11:44:00,64.422,64.443,64.422,64.438,136730000.0
2009-09-18 11:45:00,64.444,64.454,64.434,64.445,72000000.0
2009-09-18 11:46:00,64.454,64.461,64.435,64.436,87590000.0
2009-09-18 11:47:00,64.429,64.454,64.429,64.436,96120000.0
2009-09-18 11:48:00,64.431,64.444,64.426,64.438,123650000.0
2009-09-18 11:49:00,64.439,64.443,64.426,64.433,81620000.0
2009-09-18 11:50:00,64.429,64.429,64.388,64.388,56060000.0
2009-09-18 11:51:00,64.435,64.435,64.386,64.407,49110000.0
2009-09-18 11:52:00,64.424,64.436,64.412,64.419,50790000.0
2009-09-18 11:53:00,64.43,64.442,64.424,64.439,69270000.0
2009-09-18 11:54:00,64.44,64.444,64.431,64.437,66420000.0
2009-09-18 11:55:00,64.43,64.438,64.43,64.438,73220000.0
2009-09-18 11:56:00,64.427,64.435,64.423,64.435,87190000.0
2009-09-18 11:57:00,64.448,64.459,64.436,64.456,57140000.0
2009-09-18 11:58:00,64.461,64.477,64.444,64.448,61840000.0
2009-09-18 11:59:00,64.448,64.469,64.444,64.458,82840000.0
2009-09-18 12:00:00,64.474,64.481,64.449,64.458,74230000.0
2009-09-18 12:01:00,64.449,64.453,64.441,64.45,74890000.0
2009-09-18 12:02:00,64.463,64.471,64.454,64.467,92350000.0
2009-09-18 12:03:00,64.473,64.473,64.444,64.45,38390000.0
2009-09-18 12:04:00,64.447,64.455,64.441,64.455,54230000.0
2009-09-18 12:05:00,64.455,64.455,64.44,64.448,63650000.0
2009-09-18 12:06:00,64.463,64.463,64.434,64.439,83870000.0
2009-09-18 12:07:00,64.432,64.457,64.432,64.457,74850000.0
2009-09-18 12:08:00,64.459,64.465,64.424,64.424,41640000.0
2009-09-18 12:09:00,64.456,64.456,64.435,64.439,121170000.0
2009-09-18 12:10:00,64.428,64.436,64.42,64.436,119250000.0
2009-09-18 12:11:00,64.438,64.443,64.431,64.436,70760000.0
2009-09-18 12:12:00,64.461,64.461,64.432,64.44,67910000.0
2009-09-18 12:13:00,64.45,64.464,64.45,64.462,96430000.0
2009-09-18 12:14:00,64.46,64.485,64.46,64.485,104110000.0
2009-09-18 12:15:00,64.486,64.486,64.471,64.478,38570000.0
2009-09-18 12:16:00,64.477,64.477,64.459,64.459,35750000.0
2009-09-18 12:17:00,64.457,64.467,64.452,64.467,49830000.0
2009-09-18 12:18:00,64.465,64.467,64.455,64.467,18040000.0
2009-09-18 12:19:00,64.468,64.474,64.46,64.46,28600000.0
2009-09-18 12:20:00,64.46,64.466,64.46,64.461,63220000.0
2009-09-18 12:21:00,64.471,64.471,64.439,64.453,26570000.0
2009-09-18 12:22:00,64.429,64.454,64.429,64.454,79490000.0
2009-09-18 12:23:00,64.471,64.475,64.452,64.466,97820000.0
2009-09-18 12:24:00,64.471,64.471,64.456,64.46,38530000.0
2009-09-18 12:25:00,64.473,64.494,64.473,64.494,42340000.0
2009-09-18 12:26:00,64.487,64.496,64.48,64.48,55110000.0
2009-09-18 12:27:00,64.488,64.494,64.482,64.494,70460000.0
2009-09-18 12:28:00,64.503,64.522,64.496,64.514,102240000.0
2009-09-18 12:29:00,64.518,64.525,64.511,64.519,72680000.0
2009-09-18 12:30:00,64.518,64.525,64.51,64.51,129550000.0
2009-09-18 12:31:00,64.524,64.549,64.517,64.544,90620000.0
2009-09-18 12:32:00,64.54,64.549,64.529,64.537,48090000.0
2009-09-18 12:33:00,64.533,64.533,64.518,64.528,35960000.0
2009-09-18 12:34:00,64.519,64.533,64.512,64.533,42600000.0
2009-09-18 12:35:00,64.533,64.533,64.503,64.517,43110000.0
2009-09-18 12:36:00,64.507,64.53,64.48,64.486,38300000.0
2009-09-18 12:37:00,64.487,64.488,64.469,64.469,13530000.0
2009-09-18 12:38:00,64.469,64.477,64.461,64.477,47490000.0
2009-09-18 12:39:00,64.475,64.475,64.453,64.467,56350000.0
2009-09-18 12:40:00,64.457,64.458,64.451,64.451,55310000.0
2009-09-18 12:41:00,64.456,64.456,64.436,64.446,49690000.0
2009-09-18 12:42:00,64.455,64.455,64.442,64.447,46300000.0
2009-09-18 12:43:00,64.441,64.446,64.441,64.446,36880000.0
2009-09-18 12:44:00,64.46,64.473,64.46,64.461,95490000.0
2009-09-18 12:45:00,64.473,64.473,64.454,64.466,74190000.0
2009-09-18 12:46:00,64.456,64.458,64.455,64.457,51210000.0
2009-09-18 12:47:00,64.465,64.469,64.453,64.456,34770000.0
2009-09-18 12:48:00,64.473,64.473,64.451,64.463,26950000.0
2009-09-18 12:49:00,64.461,64.461,64.449,64.459,24280000.0
2009-09-18 12:50:00,64.465,64.465,64.452,64.453,62810000.0
2009-09-18 12:51:00,64.467,64.469,64.453,64.461,60620000.0
2009-09-18 12:52:00,64.465,64.465,64.45,64.45,38170000.0
2009-09-18 12:53:00,64.447,64.453,64.432,64.432,67270000.0
2009-09-18 12:54:00,64.434,64.434,64.422,64.428,111100000.0
2009-09-18 12:55:00,64.431,64.447,64.431,64.447,64180000.0
2009-09-18 12:56:00,64.435,64.467,64.435,64.467,47010000.0
2009-09-18 12:57:00,64.471,64.489,64.459,64.476,29900000.0
2009-09-18 12:58:00,64.471,64.485,64.47,64.47,57920000.0
2009-09-18 12:59:00,64.472,64.485,64.469,64.485,120030000.0
2009-09-18 13:00:00,64.478,64.486,64.472,64.472,59550000.0
2009-09-18 13:01:00,64.479,64.485,64.471,64.477,80370000.0
2009-09-18 13:02:00,64.486,64.492,64.472,64.479,47890000.0
2009-09-18 13:03:00,64.474,64.474,64.45,64.45,85720000.0
2009-09-18 13:04:00,64.449,64.461,64.449,64.45,91670000.0
2009-09-18 13:05:00,64.448,64.457,64.445,64.448,78050000.0
2009-09-18 13:06:00,64.457,64.46,64.443,64.456,59980000.0
2009-09-18 13:07:00,64.456,64.464,64.454,64.464,122780000.0
2009-09-18 13:08:00,64.468,64.474,64.461,64.467,114340000.0
2009-09-18 13:09:00,64.477,64.477,64.464,64.468,91140000.0
2009-09-18 13:10:00,64.469,64.473,64.461,64.465,82100000.0
2009-09-18 13:11:00,64.465,64.484,64.463,64.484,87820000.0
2009-09-18 13:12:00,64.482,64.482,64.469,64.469,66060000.0
2009-09-18 13:13:00,64.459,64.466,64.459,64.459,111090000.0
2009-09-18 13:14:00,64.47,64.486,64.47,64.486,76530000.0
2009-09-18 13:15:00,64.495,64.495,64.482,64.483,84950000.0
2009-09-18 13:16:00,64.482,64.511,64.482,64.505,73010000.0
2009-09-18 13:17:00,64.523,64.548,64.51,64.545,81010000.0
2009-09-18 13:18:00,64.556,64.556,64.523,64.523,73360000.0
2009-09-18 13:19:00,64.518,64.521,64.502,64.502,71370000.0
2009-09-18 13:20:00,64.505,64.513,64.491,64.497,83520000.0
2009-09-18 13:21:00,64.503,64.503,64.485,64.49,74590000.0
2009-09-18 13:22:00,64.491,64.505,64.491,64.498,90200000.0
2009-09-18 13:23:00,64.493,64.504,64.484,64.494,70180000.0
2009-09-18 13:24:00,64.515,64.515,64.504,64.508,121520000.0
2009-09-18 13:25:00,64.505,64.505,64.491,64.491,108470000.0
2009-09-18 13:26:00,64.5,64.514,64.5,64.5,97870000.0
2009-09-18 13:27:00,64.506,64.508,64.5,64.508,66990000.0
2009-09-18 13:28:00,64.496,64.496,64.475,64.475,98240000.0
2009-09-18 13:29:00,64.474,64.474,64.456,64.461,80860000.0
2009-09-18 13:30:00,64.468,64.48,64.455,64.468,51760000.0
2009-09-18 13:31:00,64.469,64.482,64.464,64.479,17760000.0
2009-09-18 13:32:00,64.468,64.473,64.454,64.46,75500000.0
2009-09-18 13:33:00,64.472,64.473,64.444,64.473,49920000.0
2009-09-18 13:34:00,64.468,64.476,64.462,64.469,100460000.0
2009-09-18 13:35:00,64.47,64.501,64.464,64.491,131230000.0
2009-09-18 13:36:00,64.494,64.497,64.473,64.495,59240000.0
2009-09-18 13:37:00,64.486,64.494,64.486,64.494,49810000.0
2009-09-18 13:38:00,64.487,64.495,64.478,64.483,63240000.0
2009-09-18 13:39:00,64.491,64.498,64.481,64.482,118400000.0
2009-09-18 13:40:00,64.488,64.495,64.482,64.495,49810000.0
2009-09-18 13:41:00,64.497,64.497,64.491,64.491,54630000.0
2009-09-18 13:42:00,64.496,64.5,64.493,64.5,43070000.0
2009-09-18 13:43:00,64.5,64.506,64.49,64.49,76440000.0
2009-09-18 13:44:00,64.498,64.502,64.488,64.496,70070000.0
2009-09-18 13:45:00,64.514,64.514,64.491,64.491,57910000.0
2009-09-18 13:46:00,64.492,64.499,64.491,64.491,62480000.0
2009-09-18 13:47:00,64.501,64.507,64.501,64.507,52610000.0
2009-09-18 13:48:00,64.503,64.503,64.488,64.488,69870000.0
2009-09-18 13:49:00,64.488,64.494,64.487,64.488,34700000.0
2009-09-18 13:50:00,64.496,64.5,64.479,64.5,47370000.0
2009-09-18 13:51:00,64.5,64.517,64.5,64.517,104330000.0
2009-09-18 13:53:00,64.496,64.507,64.496,64.499,93050000.0
2009-09-18 13:54:00,64.506,64.506,64.501,64.501,76630000.0
2009-09-18 13:55:00,64.509,64.515,64.503,64.508,63510000.0
2009-09-18 13:56:00,64.508,64.515,64.49,64.49,31590000.0
2009-09-18 13:57:00,64.513,64.513,64.5,64.5,49390000.0
2009-09-18 13:58:00,64.501,64.508,64.501,64.501,81260000.0
2009-09-18 13:59:00,64.492,64.499,64.488,64.489,133660000.0
2009-09-18 14:00:00,64.491,64.491,64.472,64.472,38550000.0
2009-09-18 14:01:00,64.477,64.477,64.47,64.476,36570000.0
2009-09-18 14:02:00,64.466,64.466,64.459,64.465,34650000.0
2009-09-18 14:03:00,64.476,64.476,64.47,64.47,32890000.0
2009-09-18 14:04:00,64.479,64.48,64.478,64.478,66420000.0
2009-09-18 14:05:00,64.478,64.478,64.47,64.472,63490000.0
2009-09-18 14:06:00,64.491,64.491,64.465,64.467,133250000.0
2009-09-18 14:07:00,64.465,64.468,64.46,64.465,88230000.0
2009-09-18 14:08:00,64.466,64.469,64.466,64.467,90370000.0
2009-09-18 14:09:00,64.476,64.476,64.454,64.454,113630000.0
2009-09-18 14:10:00,64.466,64.466,64.451,64.451,94140000.0
2009-09-18 14:11:00,64.457,64.457,64.44,64.445,87310000.0
2009-09-18 14:12:00,64.462,64.462,64.432,64.462,36590000.0
2009-09-18 14:13:00,64.466,64.466,64.46,64.46,37110000.0
2009-09-18 14:14:00,64.458,64.464,64.449,64.451,33100000.0
2009-09-18 14:15:00,64.451,64.471,64.436,64.454,43680000.0
2009-09-18 14:16:00,64.474,64.492,64.474,64.488,18970000.0
2009-09-18 14:17:00,64.488,64.496,64.485,64.488,44980000.0
2009-09-18 14:18:00,64.505,64.505,64.482,64.491,47790000.0
2009-09-18 14:19:00,64.485,64.485,64.479,64.48,109210000.0
2009-09-18 14:20:00,64.487,64.487,64.479,64.481,71880000.0
2009-09-18 14:21:00,64.487,64.49,64.474,64.486,65180000.0
2009-09-18 14:22:00,64.497,64.538,64.49,64.534,86580000.0
2009-09-18 14:23:00,64.53,64.54,64.523,64.536,132750000.0
2009-09-18 14:24:00,64.534,64.534,64.523,64.526,97320000.0
2009-09-18 14:25:00,64.522,64.523,64.506,64.519,166160000.0
2009-09-18 14:26:00,64.519,64.529,64.519,64.524,112550000.0
2009-09-18 14:27:00,64.536,64.545,64.529,64.539,77080000.0
2009-09-18 14:28:00,64.541,64.546,64.541,64.541,86640000.0
2009-09-18 14:29:00,64.539,64.555,64.539,64.548,85320000.0
2009-09-18 14:30:00,64.555,64.555,64.533,64.54,69690000.0
2009-09-18 14:31:00,64.545,64.554,64.535,64.538,71370000.0
2009-09-18 14:32:00,64.538,64.545,64.522,64.522,79060000.0
2009-09-18 14:33:00,64.535,64.542,64.527,64.538,28230000.0
2009-09-18 14:34:00,64.532,64.532,64.523,64.528,80230000.0
2009-09-18 14:35:00,64.528,64.536,64.524,64.528,77430000.0
2009-09-18 14:36:00,64.538,64.542,64.522,64.542,122010000.0
2009-09-18 14:37:00,64.527,64.542,64.51,64.51,84680000.0
2009-09-18 14:38:00,64.519,64.525,64.51,64.518,79090000.0
2009-09-18 14:39:00,64.54,64.542,64.525,64.525,8270000.0
2009-09-18 14:40:00,64.522,64.53,64.517,64.528,16990000.0
2009-09-18 14:41:00,64.537,64.562,64.534,64.562,49520000.0
2009-09-18 14:42:00,64.562,64.562,64.532,64.536,62900000.0
2009-09-18 14:43:00,64.533,64.561,64.533,64.554,112070000.0
2009-09-18 14:44:00,64.555,64.555,64.525,64.53,44480000.0
2009-09-18 14:45:00,64.52,64.535,64.52,64.535,57200000.0
2009-09-18 14:46:00,64.534,64.539,64.53,64.539,53650000.0
2009-09-18 14:47:00,64.547,64.547,64.532,64.538,71520000.0
2009-09-18 14:48:00,64.545,64.545,64.522,64.522,70250000.0
2009-09-18 14:49:00,64.515,64.519,64.496,64.508,57190000.0
2009-09-18 14:50:00,64.507,64.507,64.474,64.484,62250000.0
2009-09-18 14:51:00,64.491,64.502,64.483,64.499,54180000.0
2009-09-18 14:52:00,64.497,64.509,64.49,64.49,61050000.0
2009-09-18 14:53:00,64.497,64.516,64.489,64.507,41920000.0
2009-09-18 14:54:00,64.516,64.521,64.509,64.515,39940000.0
2009-09-18 14:55:00,64.521,64.533,64.521,64.529,106570000.0
2009-09-18 14:56:00,64.53,64.544,64.521,64.521,132240000.0
2009-09-18 14:57:00,64.525,64.526,64.511,64.511,90280000.0
2009-09-18 14:58:00,64.514,64.536,64.514,64.536,79090000.0
2009-09-18 14:59:00,64.528,64.54,64.527,64.53,73930000.0
2009-09-18 15:00:00,64.535,64.535,64.52,64.52,33060000.0
2009-09-18 15:01:00,64.527,64.527,64.512,64.524,57840000.0
2009-09-18 15:02:00,64.524,64.529,64.498,64.501,73520000.0
2009-09-18 15:03:00,64.498,64.504,64.484,64.504,127300000.0
2009-09-18 15:04:00,64.503,64.503,64.483,64.49,36200000.0
2009-09-18 15:05:00,64.498,64.505,64.486,64.499,33720000.0
2009-09-18 15:06:00,64.499,64.505,64.482,64.505,32120000.0
2009-09-18 15:07:00,64.502,64.524,64.502,64.515,31200000.0
2009-09-18 15:08:00,64.529,64.535,64.524,64.535,65880000.0
2009-09-18 15:09:00,64.536,64.536,64.525,64.525,66650000.0
2009-09-18 15:10:00,64.526,64.526,64.495,64.501,131100000.0
2009-09-18 15:11:00,64.489,64.504,64.489,64.498,88500000.0
2009-09-18 15:12:00,64.514,64.521,64.505,64.51,92460000.0
2009-09-18 15:13:00,64.516,64.523,64.506,64.509,116230000.0
2009-09-18 15:14:00,64.515,64.515,64.497,64.499,102100000.0
2009-09-18 15:15:00,64.508,64.513,64.496,64.498,88540000.0
2009-09-18 15:16:00,64.499,64.513,64.492,64.513,43880000.0
2009-09-18 15:17:00,64.51,64.523,64.51,64.518,37650000.0
2009-09-18 15:18:00,64.526,64.526,64.514,64.519,27120000.0
2009-09-18 15:19:00,64.511,64.524,64.492,64.492,49260000.0
2009-09-18 15:20:00,64.494,64.513,64.483,64.513,17480000.0
2009-09-18 15:21:00,64.525,64.525,64.503,64.517,40300000.0
2009-09-18 15:22:00,64.508,64.531,64.504,64.511,46240000.0
2009-09-18 15:23:00,64.499,64.511,64.494,64.511,103690000.0
2009-09-18 15:24:00,64.516,64.522,64.491,64.514,72470000.0
2009-09-18 15:25:00,64.507,64.511,64.488,64.498,62800000.0
2009-09-18 15:26:00,64.496,64.505,64.49,64.49,90400000.0
2009-09-18 15:27:00,64.514,64.514,64.493,64.496,137500000.0
2009-09-18 15:28:00,64.479,64.501,64.479,64.501,91900000.0
2009-09-18 15:29:00,64.499,64.514,64.499,64.505,162920000.0
2009-09-18 15:30:00,64.519,64.529,64.505,64.516,113180000.0
2009-09-18 15:31:00,64.508,64.529,64.501,64.501,76770000.0
2009-09-18 15:32:00,64.508,64.514,64.501,64.509,82870000.0
2009-09-18 15:33:00,64.5,64.516,64.494,64.516,86060000.0
2009-09-18 15:34:00,64.509,64.518,64.509,64.512,69290000.0
2009-09-18 15:35:00,64.519,64.525,64.512,64.525,73740000.0
2009-09-18 15:36:00,64.524,64.524,64.516,64.518,76090000.0
2009-09-18 15:37:00,64.512,64.532,64.512,64.519,28660000.0
2009-09-18 15:38:00,64.51,64.524,64.51,64.517,78250000.0
2009-09-18 15:39:00,64.533,64.533,64.515,64.527,79950000.0
2009-09-18 15:40:00,64.509,64.522,64.504,64.516,122940000.0
2009-09-18 15:41:00,64.51,64.524,64.51,64.518,100480000.0
2009-09-18 15:42:00,64.525,64.525,64.51,64.51,85760000.0
2009-09-18 15:43:00,64.513,64.517,64.505,64.512,17180000.0
2009-09-18 15:44:00,64.501,64.522,64.501,64.512,67630000.0
2009-09-18 15:45:00,64.521,64.527,64.512,64.512,110650000.0
2009-09-18 15:46:00,64.513,64.526,64.511,64.511,45890000.0
2009-09-18 15:47:00,64.517,64.518,64.51,64.51,53520000.0
2009-09-18 15:48:00,64.516,64.534,64.504,64.534,51200000.0
2009-09-18 15:49:00,64.543,64.563,64.539,64.556,73530000.0
2009-09-18 15:50:00,64.554,64.556,64.536,64.548,71090000.0
2009-09-18 15:51:00,64.548,64.557,64.541,64.557,50160000.0
2009-09-18 15:52:00,64.557,64.573,64.552,64.567,61150000.0
2009-09-18 15:53:00,64.58,64.594,64.571,64.581,51760000.0
2009-09-18 15:54:00,64.59,64.59,64.561,64.561,59610000.0
2009-09-18 15:55:00,64.56,64.573,64.56,64.566,40650000.0
2009-09-18 15:56:00,64.563,64.563,64.53,64.53,43280000.0
2009-09-18 15:57:00,64.527,64.536,64.521,64.521,107910000.0
2009-09-18 15:58:00,64.517,64.521,64.503,64.511,149240000.0
2009-09-18 15:59:00,64.515,64.525,64.511,64.525,89100000.0
2009-09-18 16:00:00,64.535,64.535,64.513,64.52,75580000.0
2009-09-18 16:01:00,64.528,64.536,64.522,64.536,57940000.0
2009-09-18 16:02:00,64.53,64.544,64.53,64.544,29310000.0
2009-09-18 16:03:00,64.555,64.555,64.544,64.555,50750000.0
2009-09-18 16:04:00,64.548,64.557,64.541,64.557,76670000.0
2009-09-18 16:05:00,64.558,64.564,64.549,64.557,126090000.0
2009-09-18 16:06:00,64.572,64.572,64.543,64.543,36370000.0
2009-09-18 16:07:00,64.542,64.542,64.513,64.522,37650000.0
2009-09-18 16:08:00,64.527,64.527,64.52,64.521,34270000.0
2009-09-18 16:09:00,64.523,64.523,64.499,64.508,31010000.0
2009-09-18 16:10:00,64.504,64.533,64.504,64.525,70340000.0
2009-09-18 16:11:00,64.538,64.54,64.525,64.531,63630000.0
2009-09-18 16:12:00,64.552,64.552,64.522,64.528,121020000.0
2009-09-18 16:13:00,64.535,64.541,64.514,64.527,88300000.0
2009-09-18 16:14:00,64.536,64.56,64.521,64.545,100790000.0
2009-09-18 16:15:00,64.548,64.552,64.541,64.543,108460000.0
2009-09-18 16:16:00,64.549,64.569,64.549,64.567,103180000.0
2009-09-18 16:17:00,64.582,64.593,64.573,64.576,87340000.0
2009-09-18 16:18:00,64.576,64.585,64.552,64.552,40780000.0
2009-09-18 16:19:00,64.553,64.581,64.553,64.56,38320000.0
2009-09-18 16:20:00,64.555,64.555,64.543,64.549,28230000.0
2009-09-18 16:21:00,64.577,64.594,64.556,64.594,46610000.0
2009-09-18 16:22:00,64.587,64.638,64.587,64.623,16730000.0
2009-09-18 16:23:00,64.62,64.62,64.58,64.586,44970000.0
2009-09-18 16:24:00,64.583,64.583,64.555,64.569,45980000.0
2009-09-18 16:25:00,64.555,64.563,64.545,64.558,112450000.0
2009-09-18 16:26:00,64.555,64.583,64.555,64.561,78770000.0
2009-09-18 16:27:00,64.563,64.563,64.541,64.541,69450000.0
2009-09-18 16:28:00,64.544,64.544,64.523,64.528,87570000.0
2009-09-18 16:29:00,64.522,64.542,64.522,64.536,131200000.0
2009-09-18 16:30:00,64.533,64.533,64.503,64.507,94420000.0
2009-09-18 16:31:00,64.486,64.505,64.486,64.505,164870000.0
2009-09-18 16:32:00,64.498,64.502,64.491,64.496,116320000.0
2009-09-18 16:33:00,64.512,64.512,64.495,64.506,81110000.0
2009-09-18 16:34:00,64.498,64.504,64.493,64.504,84030000.0
2009-09-18 16:35:00,64.507,64.525,64.504,64.525,83430000.0
2009-09-18 16:36:00,64.537,64.555,64.526,64.555,74740000.0
2009-09-18 16:37:00,64.544,64.547,64.516,64.516,79400000.0
2009-09-18 16:38:00,64.516,64.516,64.5,64.5,79280000.0
2009-09-18 16:39:00,64.514,64.514,64.5,64.5,26540000.0
2009-09-18 16:40:00,64.515,64.515,64.504,64.51,74860000.0
2009-09-18 16:41:00,64.498,64.506,64.498,64.506,74320000.0
2009-09-18 16:42:00,64.523,64.523,64.496,64.499,136330000.0
2009-09-18 16:43:00,64.498,64.504,64.489,64.504,85180000.0
2009-09-18 16:44:00,64.511,64.524,64.511,64.524,77350000.0
2009-09-18 16:45:00,64.521,64.526,64.511,64.526,11330000.0
2009-09-18 16:46:00,64.517,64.525,64.512,64.525,24470000.0
2009-09-18 16:47:00,64.525,64.533,64.511,64.511,79790000.0
2009-09-18 16:48:00,64.523,64.523,64.445,64.456,79250000.0
2009-09-18 16:49:00,64.462,64.483,64.457,64.467,132680000.0
2009-09-18 16:50:00,64.478,64.492,64.473,64.488,94010000.0
2009-09-18 16:51:00,64.49,64.504,64.486,64.501,79850000.0
2009-09-18 16:52:00,64.494,64.499,64.483,64.486,13150000.0
2009-09-18 16:53:00,64.465,64.474,64.404,64.435,34790000.0
2009-09-18 16:54:00,64.449,64.468,64.436,64.454,51770000.0
2009-09-18 16:55:00,64.441,64.441,64.418,64.421,15690000.0
2009-09-18 16:56:00,64.417,64.442,64.407,64.442,43520000.0
2009-09-18 16:57:00,64.444,64.444,64.422,64.422,48940000.0
2009-09-18 16:58:00,64.418,64.44,64.416,64.426,109770000.0
2009-09-18 16:59:00,64.421,64.441,64.381,64.441,74240000.0
2009-09-18 17:00:00,64.439,64.458,64.412,64.435,69830000.0
2009-09-18 17:01:00,64.426,64.447,64.423,64.446,90640000.0
2009-09-18 17:02:00,64.445,64.451,64.422,64.437,122290000.0
2009-09-18 17:03:00,64.444,64.444,64.407,64.436,96140000.0
2009-09-18 17:04:00,64.423,64.43,64.406,64.417,155310000.0
2009-09-18 17:05:00,64.418,64.431,64.415,64.43,112360000.0
2009-09-18 17:06:00,64.443,64.443,64.424,64.438,85850000.0
2009-09-18 17:07:00,64.433,64.433,64.423,64.427,91870000.0
2009-09-18 17:08:00,64.44,64.445,64.433,64.438,83930000.0
2009-09-18 17:09:00,64.455,64.455,64.442,64.442,82200000.0
2009-09-18 17:10:00,64.436,64.436,64.423,64.429,77850000.0
2009-09-18 17:11:00,64.43,64.446,64.429,64.437,72240000.0
2009-09-18 17:12:00,64.454,64.454,64.435,64.439,24610000.0
2009-09-18 17:13:00,64.439,64.447,64.439,64.44,76300000.0
2009-09-18 17:14:00,64.446,64.446,64.433,64.438,73690000.0
2009-09-18 17:15:00,64.443,64.443,64.429,64.429,122470000.0
2009-09-18 17:16:00,64.425,64.426,64.42,64.42,92020000.0
2009-09-18 17:17:00,64.426,64.426,64.421,64.422,76460000.0
2009-09-18 17:18:00,64.43,64.43,64.416,64.426,14090000.0
2009-09-18 17:19:00,64.43,64.431,64.415,64.418,13720000.0
2009-09-18 17:20:00,64.412,64.423,64.406,64.423,19960000.0
2009-09-18 17:21:00,64.43,64.438,64.413,64.413,19020000.0
2009-09-18 17:22:00,64.412,64.416,64.39,64.402,67790000.0
2009-09-18 17:23:00,64.403,64.421,64.397,64.421,11830000.0
2009-09-18 17:24:00,64.429,64.434,64.422,64.427,116310000.0
2009-09-18 17:25:00,64.443,64.443,64.422,64.438,14660000.0
2009-09-18 17:26:00,64.44,64.44,64.425,64.436,14920000.0
2009-09-18 17:27:00,64.44,64.44,64.424,64.429,6400000.0
2009-09-18 17:28:00,64.433,64.442,64.42,64.42,10890000.0
2009-09-18 17:29:00,64.425,64.433,64.421,64.428,86650000.0
2009-09-18 17:30:00,64.444,64.444,64.426,64.43,102720000.0
2009-09-18 17:31:00,64.433,64.445,64.433,64.437,87490000.0
2009-09-18 17:32:00,64.434,64.445,64.434,64.437,15600000.0
2009-09-18 17:33:00,64.454,64.454,64.419,64.423,13580000.0
2009-09-18 17:34:00,64.43,64.433,64.412,64.412,10720000.0
2009-09-18 17:35:00,64.423,64.43,64.411,64.426,17510000.0
2009-09-18 17:36:00,64.432,64.432,64.414,64.419,13700000.0
2009-09-18 17:37:00,64.421,64.427,64.411,64.424,16000000.0
2009-09-18 17:38:00,64.425,64.425,64.412,64.417,67030000.0
2009-09-18 17:39:00,64.41,64.41,64.387,64.396,11680000.0
2009-09-18 17:40:00,64.383,64.394,64.383,64.394,8820000.0
2009-09-18 17:41:00,64.4,64.405,64.391,64.405,14580000.0
2009-09-18 17:42:00,64.402,64.406,64.395,64.406,9960000.0
2009-09-18 17:43:00,64.407,64.415,64.404,64.415,12440000.0
2009-09-18 17:44:00,64.411,64.416,64.409,64.416,8680000.0
2009-09-18 17:45:00,64.421,64.421,64.403,64.407,9470000.0
2009-09-18 17:46:00,64.404,64.407,64.395,64.407,19350000.0
2009-09-18 17:47:00,64.401,64.412,64.4,64.4,11090000.0
2009-09-18 17:48:00,64.416,64.416,64.403,64.416,66240000.0
2009-09-18 17:49:00,64.405,64.424,64.399,64.424,11460000.0
2009-09-18 17:50:00,64.402,64.404,64.389,64.389,16200000.0
2009-09-18 17:51:00,64.411,64.411,64.376,64.391,18600000.0
2009-09-18 17:52:00,64.4,64.414,64.4,64.409,41170000.0
2009-09-18 17:53:00,64.422,64.424,64.398,64.398,12210000.0
2009-09-18 17:54:00,64.417,64.424,64.413,64.417,107270000.0
2009-09-18 17:55:00,64.409,64.413,64.407,64.407,8070000.0
2009-09-18 17:56:00,64.412,64.423,64.412,64.418,98330000.0
2009-09-18 17:57:00,64.429,64.429,64.419,64.425,98810000.0
2009-09-18 17:58:00,64.425,64.432,64.414,64.432,12390000.0
2009-09-18 17:59:00,64.429,64.444,64.429,64.431,19640000.0
2009-09-18 18:00:00,64.442,64.442,64.421,64.421,8650000.0
2009-09-18 18:01:00,64.423,64.435,64.422,64.435,9010000.0
2009-09-18 18:02:00,64.425,64.441,64.425,64.426,18030000.0
2009-09-18 18:03:00,64.429,64.433,64.419,64.433,11310000.0
2009-09-18 18:04:00,64.439,64.454,64.439,64.445,8460000.0
2009-09-18 18:05:00,64.429,64.436,64.418,64.42,18040000.0
2009-09-18 18:06:00,64.423,64.426,64.409,64.426,19340000.0
2009-09-18 18:07:00,64.434,64.434,64.423,64.43,66210000.0
2009-09-18 18:08:00,64.429,64.434,64.425,64.428,86870000.0
2009-09-18 18:09:00,64.437,64.437,64.421,64.434,15220000.0
2009-09-18 18:10:00,64.438,64.439,64.428,64.438,12210000.0
2009-09-18 18:11:00,64.439,64.44,64.438,64.439,10150000.0
2009-09-18 18:12:00,64.444,64.444,64.422,64.422,19710000.0
2009-09-18 18:13:00,64.416,64.42,64.414,64.416,93230000.0
2009-09-18 18:14:00,64.428,64.429,64.425,64.425,10150000.0
2009-09-18 18:15:00,64.436,64.436,64.424,64.429,11270000.0
2009-09-18 18:16:00,64.425,64.433,64.424,64.43,13340000.0
2009-09-18 18:17:00,64.426,64.429,64.421,64.428,10740000.0
2009-09-18 18:18:00,64.443,64.443,64.425,64.44,85250000.0
2009-09-18 18:19:00,64.435,64.436,64.409,64.419,36700000.0
2009-09-18 18:20:00,64.412,64.417,64.406,64.412,14090000.0
2009-09-18 18:21:00,64.434,64.434,64.402,64.403,25400000.0
2009-09-18 18:22:00,64.401,64.424,64.401,64.42,9810000.0
2009-09-18 18:23:00,64.433,64.446,64.432,64.439,15400000.0
2009-09-18 18:24:00,64.448,64.448,64.408,64.409,99120000.0
2009-09-18 18:25:00,64.402,64.438,64.402,64.426,81200000.0
2009-09-18 18:26:00,64.435,64.435,64.423,64.428,87090000.0
2009-09-18 18:27:00,64.446,64.446,64.426,64.437,28940000.0
2009-09-18 18:28:00,64.434,64.436,64.426,64.43,15250000.0
2009-09-18 18:29:00,64.422,64.422,64.404,64.416,40420000.0
2009-09-18 18:30:00,64.426,64.426,64.401,64.405,12950000.0
2009-09-18 18:31:00,64.406,64.406,64.383,64.393,11660000.0
2009-09-18 18:32:00,64.399,64.403,64.393,64.393,10360000.0
2009-09-18 18:33:00,64.402,64.402,64.394,64.394,5860000.0
2009-09-18 18:34:00,64.381,64.396,64.381,64.396,11260000.0
2009-09-18 18:35:00,64.379,64.395,64.379,64.395,15590000.0
2009-09-18 18:36:00,64.414,64.414,64.393,64.393,15450000.0
2009-09-18 18:37:00,64.396,64.406,64.383,64.383,11270000.0
2009-09-18 18:38:00,64.367,64.39,64.353,64.353,48590000.0
2009-09-18 18:39:00,64.373,64.373,64.341,64.341,15770000.0
2009-09-18 18:40:00,64.357,64.378,64.34,64.373,83850000.0
2009-09-18 18:41:00,64.399,64.473,64.399,64.473,20110000.0
2009-09-18 18:42:00,64.443,64.444,64.393,64.393,12770000.0
2009-09-18 18:43:00,64.415,64.43,64.4,64.416,15590000.0
2009-09-18 18:44:00,64.41,64.43,64.41,64.41,9950000.0
2009-09-18 18:45:00,64.434,64.434,64.391,64.391,18970000.0
2009-09-18 18:46:00,64.398,64.413,64.393,64.406,33920000.0
2009-09-18 18:47:00,64.392,64.418,64.392,64.403,16830000.0
2009-09-18 18:48:00,64.413,64.421,64.4,64.408,12590000.0
2009-09-18 18:49:00,64.397,64.411,64.391,64.408,23150000.0
2009-09-18 18:50:00,64.419,64.419,64.393,64.401,16380000.0
2009-09-18 18:51:00,64.419,64.419,64.397,64.399,15210000.0
2009-09-18 18:52:00,64.394,64.402,64.384,64.402,11310000.0
2009-09-18 18:53:00,64.385,64.427,64.385,64.427,17330000.0
2009-09-18 18:54:00,64.444,64.444,64.403,64.403,60880000.0
2009-09-18 18:55:00,64.409,64.422,64.403,64.417,42190000.0
2009-09-18 18:56:00,64.416,64.426,64.406,64.408,16920000.0
2009-09-18 18:57:00,64.423,64.423,64.39,64.405,78570000.0
2009-09-18 18:58:00,64.422,64.428,64.402,64.402,42650000.0
2009-09-18 18:59:00,64.41,64.431,64.41,64.425,38670000.0
2009-09-18 19:00:00,64.443,64.443,64.418,64.428,14970000.0
2009-09-18 19:01:00,64.443,64.443,64.424,64.431,32610000.0
2009-09-18 19:02:00,64.436,64.442,64.423,64.423,91280000.0
2009-09-18 19:03:00,64.464,64.464,64.427,64.449,46630000.0
2009-09-18 19:04:00,64.433,64.44,64.424,64.424,11120000.0
2009-09-18 19:05:00,64.431,64.439,64.42,64.42,10910000.0
2009-09-18 19:06:00,64.451,64.451,64.425,64.425,12810000.0
2009-09-18 19:07:00,64.428,64.471,64.425,64.471,14100000.0
2009-09-18 19:08:00,64.481,64.482,64.465,64.465,11910000.0
2009-09-18 19:09:00,64.494,64.494,64.475,64.479,39210000.0
2009-09-18 19:10:00,64.473,64.488,64.473,64.48,13000000.0
2009-09-18 19:11:00,64.473,64.495,64.473,64.495,100000000.0
2009-09-18 19:12:00,64.496,64.496,64.484,64.487,60270000.0
2009-09-18 19:13:00,64.498,64.502,64.483,64.494,63390000.0
2009-09-18 19:14:00,64.5,64.5,64.489,64.495,10530000.0
2009-09-18 19:15:00,64.496,64.497,64.489,64.489,13340000.0
2009-09-18 19:18:00,64.493,64.493,64.484,64.491,7140000.0
2009-09-18 19:19:00,64.486,64.486,64.476,64.481,9390000.0
2009-09-18 19:20:00,64.49,64.495,64.476,64.483,12030000.0
2009-09-18 19:21:00,64.505,64.505,64.484,64.489,79890000.0
2009-09-18 19:22:00,64.481,64.49,64.481,64.488,14440000.0
2009-09-18 19:23:00,64.484,64.486,64.45,64.473,13700000.0
2009-09-18 19:24:00,64.49,64.49,64.472,64.487,78470000.0
2009-09-18 19:26:00,64.481,64.494,64.481,64.489,58330000.0
2009-09-18 19:27:00,64.486,64.493,64.474,64.488,97420000.0
2009-09-18 19:28:00,64.481,64.492,64.481,64.492,8960000.0
2009-09-18 19:29:00,64.484,64.491,64.482,64.489,11120000.0
2009-09-18 19:30:00,64.495,64.495,64.481,64.488,16350000.0
2009-09-18 19:31:00,64.478,64.493,64.478,64.493,19070000.0
2009-09-18 19:32:00,64.5,64.504,64.485,64.488,16010000.0
2009-09-18 19:33:00,64.496,64.496,64.482,64.488,82310000.0
2009-09-18 19:34:00,64.502,64.509,64.502,64.508,11520000.0
2009-09-18 19:35:00,64.504,64.509,64.498,64.503,14310000.0
2009-09-18 19:36:00,64.521,64.539,64.516,64.527,124210000.0
2009-09-18 19:37:00,64.542,64.557,64.542,64.549,106230000.0
2009-09-18 19:38:00,64.548,64.552,64.534,64.548,78120000.0
2009-09-18 19:39:00,64.539,64.553,64.536,64.553,95100000.0
2009-09-18 19:40:00,64.554,64.554,64.526,64.529,23860000.0
2009-09-18 19:41:00,64.545,64.554,64.536,64.554,88570000.0
2009-09-18 19:42:00,64.545,64.545,64.527,64.538,15440000.0
2009-09-18 19:43:00,64.54,64.547,64.534,64.547,54780000.0
2009-09-18 19:44:00,64.557,64.562,64.544,64.551,60120000.0
2009-09-18 19:45:00,64.548,64.548,64.531,64.544,12590000.0
2009-09-18 19:46:00,64.547,64.547,64.525,64.528,102010000.0
2009-09-18 19:47:00,64.547,64.566,64.532,64.565,19570000.0
2009-09-18 19:48:00,64.57,64.57,64.536,64.56,15210000.0
2009-09-18 19:49:00,64.571,64.574,64.559,64.568,26190000.0
2009-09-18 19:50:00,64.555,64.562,64.554,64.559,15430000.0
2009-09-18 19:51:00,64.566,64.577,64.559,64.574,14310000.0
2009-09-18 19:52:00,64.577,64.582,64.561,64.561,15440000.0
2009-09-18 19:53:00,64.558,64.565,64.552,64.552,74070000.0
2009-09-18 19:54:00,64.569,64.573,64.561,64.561,40420000.0
2009-09-18 19:55:00,64.561,64.569,64.561,64.569,11150000.0
2009-09-18 19:56:00,64.563,64.571,64.554,64.57,83480000.0
2009-09-18 19:57:00,64.574,64.599,64.568,64.588,42340000.0
2009-09-18 19:58:00,64.593,64.601,64.581,64.581,15680000.0
2009-09-18 19:59:00,64.584,64.602,64.584,64.591,14510000.0
2009-09-18 20:00:00,64.595,64.623,64.591,64.616,13350000.0
2009-09-18 20:01:00,64.628,64.63,64.606,64.606,17880000.0
2009-09-18 20:02:00,64.595,64.635,64.595,64.612,17470000.0
2009-09-18 20:03:00,64.605,64.613,64.601,64.61,14460000.0
2009-09-18 20:04:00,64.612,64.616,64.598,64.613,13000000.0
2009-09-18 20:05:00,64.609,64.612,64.602,64.608,21980000.0
2009-09-18 20:06:00,64.612,64.612,64.576,64.576,15580000.0
2009-09-18 20:07:00,64.593,64.611,64.59,64.59,32180000.0
2009-09-18 20:09:00,64.604,64.613,64.598,64.611,18270000.0
2009-09-18 20:10:00,64.601,64.609,64.594,64.598,16390000.0
2009-09-18 20:11:00,64.602,64.61,64.595,64.61,16000000.0
2009-09-18 20:12:00,64.612,64.614,64.602,64.602,9990000.0
2009-09-18 20:13:00,64.607,64.612,64.589,64.596,13370000.0
2009-09-18 20:14:00,64.612,64.612,64.588,64.588,14660000.0
2009-09-18 20:15:00,64.601,64.601,64.585,64.585,7890000.0
2009-09-18 20:16:00,64.58,64.594,64.574,64.577,11470000.0
2009-09-18 20:17:00,64.579,64.583,64.556,64.574,17500000.0
2009-09-18 20:18:00,64.575,64.575,64.545,64.557,156270000.0
2009-09-18 20:19:00,64.557,64.561,64.546,64.549,19230000.0
2009-09-18 20:20:00,64.534,64.551,64.528,64.55,11320000.0
2009-09-18 20:21:00,64.565,64.565,64.534,64.546,20900000.0
2009-09-18 20:22:00,64.553,64.553,64.528,64.546,14080000.0
2009-09-18 20:23:00,64.546,64.56,64.542,64.552,11880000.0
2009-09-18 20:24:00,64.565,64.565,64.543,64.543,38070000.0
2009-09-18 20:25:00,64.547,64.547,64.542,64.545,15390000.0
2009-09-18 20:26:00,64.554,64.572,64.554,64.567,17690000.0
2009-09-18 20:27:00,64.575,64.575,64.556,64.569,27560000.0
2009-09-18 20:28:00,64.558,64.558,64.534,64.535,12620000.0
2009-09-18 20:29:00,64.528,64.548,64.528,64.542,14530000.0
2009-09-18 20:30:00,64.55,64.55,64.524,64.537,15780000.0
2009-09-18 20:31:00,64.542,64.547,64.531,64.543,13080000.0
2009-09-18 20:32:00,64.562,64.562,64.529,64.537,79040000.0
2009-09-18 20:33:00,64.524,64.524,64.485,64.499,14090000.0
2009-09-18 20:34:00,64.484,64.511,64.484,64.506,18250000.0
2009-09-18 20:35:00,64.509,64.514,64.503,64.503,13940000.0
2009-09-18 20:36:00,64.528,64.531,64.511,64.531,145480000.0
2009-09-18 20:37:00,64.528,64.537,64.524,64.531,13330000.0
2009-09-18 20:38:00,64.513,64.529,64.51,64.51,8650000.0
2009-09-18 20:39:00,64.535,64.536,64.516,64.536,56760000.0
2009-09-18 20:40:00,64.534,64.534,64.517,64.533,87410000.0
2009-09-18 20:41:00,64.515,64.539,64.513,64.537,15090000.0
2009-09-18 20:42:00,64.543,64.543,64.516,64.524,15780000.0
2009-09-18 20:43:00,64.529,64.538,64.529,64.53,75470000.0
2009-09-18 20:44:00,64.529,64.529,64.527,64.529,15300000.0
2009-09-18 20:45:00,64.536,64.538,64.531,64.531,64210000.0
2009-09-18 20:46:00,64.528,64.546,64.52,64.546,15980000.0
2009-09-18 20:47:00,64.536,64.554,64.534,64.554,14280000.0
2009-09-18 20:48:00,64.564,64.564,64.541,64.554,89700000.0
2009-09-18 20:49:00,64.545,64.557,64.542,64.548,12260000.0
2009-09-18 20:50:00,64.533,64.548,64.533,64.545,57590000.0
2009-09-18 20:51:00,64.554,64.554,64.526,64.528,110410000.0
2009-09-18 20:52:00,64.538,64.543,64.525,64.531,98850000.0
2009-09-18 20:54:00,64.535,64.539,64.519,64.531,122290000.0
2009-09-18 20:55:00,64.536,64.542,64.515,64.53,127850000.0
2009-09-18 20:57:00,64.54,64.54,64.505,64.517,50730000.0
2009-09-18 20:58:00,64.493,64.507,64.489,64.507,39690000.0
2009-09-18 20:59:00,64.508,64.522,64.502,64.515,89430000.0
2009-09-18 21:00:00,64.523,64.523,64.489,64.508,128660000.0
2009-09-18 21:01:00,64.506,64.513,64.499,64.499,90550000.0
2009-09-18 21:02:00,64.49,64.507,64.49,64.504,119060000.0
2009-09-18 21:03:00,64.515,64.524,64.51,64.515,103890000.0
2009-09-18 21:04:00,64.519,64.528,64.495,64.528,137830000.0
2009-09-18 21:05:00,64.514,64.515,64.495,64.511,87710000.0
2009-09-18 21:06:00,64.52,64.525,64.502,64.518,119060000.0
2009-09-18 21:07:00,64.527,64.527,64.523,64.523,3760000.0
2009-09-18 21:09:00,64.518,64.527,64.511,64.512,155690000.0
2009-09-18 21:10:00,64.491,64.51,64.491,64.507,71380000.0
2009-09-18 21:11:00,64.518,64.527,64.509,64.509,89390000.0
2009-09-18 21:12:00,64.525,64.525,64.521,64.523,4140000.0
2009-09-18 21:13:00,64.521,64.533,64.519,64.519,97320000.0
2009-09-18 21:14:00,64.529,64.534,64.528,64.528,121440000.0
2009-09-18 21:15:00,64.535,64.535,64.512,64.523,10330000.0
2009-09-18 21:18:00,64.544,64.545,64.536,64.536,58220000.0
2009-09-18 21:19:00,64.535,64.535,64.535,64.535,2440000.0
2009-09-18 21:20:00,64.508,64.534,64.508,64.524,87290000.0
2009-09-18 21:21:00,64.54,64.543,64.525,64.543,12200000.0
2009-09-18 21:23:00,64.549,64.549,64.546,64.548,67510000.0
2009-09-18 21:24:00,64.555,64.557,64.54,64.547,118240000.0
2009-09-18 21:25:00,64.557,64.557,64.557,64.557,1320000.0
2009-09-18 21:26:00,64.558,64.56,64.556,64.557,49560000.0
2009-09-18 21:27:00,64.556,64.556,64.548,64.548,44990000.0
2009-09-18 21:28:00,64.557,64.571,64.555,64.56,71300000.0
2009-09-18 21:29:00,64.568,64.569,64.564,64.569,85360000.0
2009-09-18 21:30:00,64.57,64.57,64.542,64.556,105090000.0
2009-09-18 21:31:00,64.562,64.563,64.544,64.563,100990000.0
2009-09-18 21:32:00,64.555,64.555,64.529,64.529,115520000.0
2009-09-18 21:33:00,64.554,64.554,64.534,64.539,92400000.0
2009-09-18 21:36:00,64.55,64.564,64.534,64.564,75500000.0
2009-09-18 21:37:00,64.544,64.556,64.544,64.553,13790000.0
2009-09-18 21:38:00,64.549,64.559,64.537,64.547,71290000.0
2009-09-18 21:39:00,64.562,64.562,64.535,64.545,84210000.0
2009-09-18 21:40:00,64.544,64.544,64.525,64.527,108010000.0
2009-09-18 21:41:00,64.552,64.57,64.533,64.549,145660000.0
2009-09-18 21:42:00,64.554,64.554,64.531,64.552,129530000.0
2009-09-18 21:43:00,64.546,64.552,64.537,64.552,81240000.0
2009-09-18 21:44:00,64.547,64.556,64.541,64.541,93350000.0
2009-09-18 21:45:00,64.574,64.574,64.55,64.55,120530000.0
2009-09-18 21:46:00,64.554,64.564,64.548,64.559,133130000.0
2009-09-18 21:47:00,64.56,64.565,64.551,64.558,96750000.0
2009-09-18 21:48:00,64.564,64.564,64.549,64.549,70760000.0
2009-09-18 21:49:00,64.552,64.562,64.546,64.546,56380000.0
2009-09-18 21:50:00,64.529,64.549,64.529,64.543,107640000.0
2009-09-18 21:51:00,64.562,64.562,64.543,64.554,173140000.0
2009-09-18 21:52:00,64.565,64.568,64.56,64.568,14160000.0
2009-09-18 21:53:00,64.56,64.572,64.557,64.561,106890000.0
2009-09-18 21:54:00,64.58,64.602,64.575,64.598,73170000.0
2009-09-18 21:55:00,64.583,64.606,64.583,64.595,100140000.0
2009-09-18 21:56:00,64.601,64.605,64.585,64.605,89300000.0
2009-09-18 21:57:00,64.618,64.618,64.573,64.585,107140000.0
2009-09-18 21:58:00,64.581,64.608,64.581,64.598,142210000.0
2009-09-18 21:59:00,64.583,64.602,64.583,64.591,145090000.0
2009-09-18 22:00:00,64.61,64.621,64.593,64.621,103750000.0
2009-09-18 22:01:00,64.618,64.625,64.592,64.608,124800000.0
2009-09-18 22:02:00,64.594,64.614,64.593,64.593,119310000.0
2009-09-18 22:03:00,64.617,64.617,64.594,64.594,62220000.0
2009-09-18 22:04:00,64.582,64.6,64.582,64.587,51180000.0
2009-09-18 22:05:00,64.604,64.605,64.595,64.604,96260000.0
2009-09-18 22:06:00,64.606,64.606,64.575,64.58,108830000.0
2009-09-18 22:07:00,64.58,64.58,64.558,64.567,79690000.0
2009-09-18 22:08:00,64.577,64.585,64.571,64.585,116660000.0
2009-09-18 22:09:00,64.586,64.588,64.578,64.578,47810000.0
2009-09-18 22:10:00,64.584,64.594,64.572,64.594,130890000.0
2009-09-18 22:11:00,64.591,64.592,64.576,64.588,95390000.0
2009-09-18 22:12:00,64.598,64.598,64.59,64.591,78980000.0
2009-09-18 22:13:00,64.584,64.584,64.571,64.571,77360000.0
2009-09-18 22:14:00,64.583,64.583,64.559,64.559,94340000.0
2009-09-18 22:15:00,64.585,64.585,64.569,64.576,86610000.0
2009-09-18 22:16:00,64.59,64.592,64.572,64.572,132240000.0
2009-09-18 22:17:00,64.585,64.593,64.576,64.588,97960000.0
2009-09-18 22:18:00,64.607,64.607,64.6,64.607,71470000.0
2009-09-18 22:19:00,64.611,64.624,64.605,64.605,55350000.0
2009-09-18 22:20:00,64.628,64.631,64.614,64.619,62700000.0
2009-09-18 22:21:00,64.602,64.602,64.583,64.592,93470000.0
2009-09-18 22:22:00,64.599,64.604,64.593,64.603,65520000.0
2009-09-18 22:23:00,64.589,64.604,64.583,64.596,97860000.0
2009-09-18 22:24:00,64.598,64.598,64.585,64.593,14910000.0
2009-09-18 22:25:00,64.619,64.622,64.594,64.622,13150000.0
2009-09-18 22:26:00,64.613,64.622,64.602,64.608,62660000.0
2009-09-18 22:27:00,64.616,64.616,64.609,64.609,6610000.0
2009-09-18 22:28:00,64.593,64.605,64.593,64.6,4510000.0
2009-09-18 22:29:00,64.59,64.611,64.586,64.599,118290000.0
2009-09-18 22:30:00,64.597,64.597,64.573,64.588,15250000.0
2009-09-18 22:31:00,64.594,64.594,64.575,64.575,8110000.0
2009-09-18 22:32:00,64.575,64.584,64.569,64.584,44480000.0
2009-09-18 22:33:00,64.593,64.593,64.565,64.576,101470000.0
2009-09-18 22:34:00,64.562,64.565,64.545,64.565,121930000.0
2009-09-18 22:35:00,64.558,64.56,64.548,64.552,112250000.0
2009-09-18 22:36:00,64.566,64.566,64.531,64.553,125720000.0
2009-09-18 22:37:00,64.521,64.544,64.521,64.544,137800000.0
2009-09-18 22:38:00,64.544,64.554,64.542,64.554,129200000.0
2009-09-18 22:39:00,64.562,64.562,64.546,64.558,85030000.0
2009-09-18 22:40:00,64.565,64.565,64.542,64.542,129420000.0
2009-09-18 22:41:00,64.546,64.546,64.533,64.536,73470000.0
2009-09-18 22:42:00,64.564,64.569,64.558,64.558,86640000.0
2009-09-18 22:45:00,64.557,64.559,64.551,64.556,67550000.0
2009-09-18 22:46:00,64.558,64.566,64.558,64.566,100050000.0
2009-09-18 22:47:00,64.558,64.56,64.557,64.558,74810000.0
2009-09-18 22:48:00,64.565,64.574,64.56,64.56,90110000.0
2009-09-18 22:50:00,64.554,64.556,64.539,64.539,66350000.0
2009-09-18 22:51:00,64.561,64.565,64.536,64.551,103840000.0
2009-09-18 22:52:00,64.535,64.545,64.534,64.545,9390000.0
2009-09-18 22:53:00,64.532,64.544,64.532,64.532,76480000.0
2009-09-18 22:54:00,64.557,64.557,64.539,64.539,89080000.0
2009-09-18 22:55:00,64.546,64.548,64.545,64.546,93700000.0
2009-09-18 22:57:00,64.543,64.543,64.515,64.531,69900000.0
2009-09-18 22:58:00,64.514,64.521,64.513,64.513,12210000.0
2009-09-18 22:59:00,64.524,64.524,64.463,64.471,99400000.0
2009-09-21 02:01:00,64.45,64.456,64.449,64.454,85600000.0
2009-09-21 02:02:00,64.48,64.492,64.475,64.486,117240000.0
2009-09-21 02:03:00,64.473,64.489,64.473,64.484,74480000.0
2009-09-21 02:04:00,64.479,64.486,64.478,64.486,74960000.0
2009-09-21 02:05:00,64.485,64.499,64.485,64.489,24660000.0
2009-09-21 02:06:00,64.51,64.526,64.503,64.516,72060000.0
2009-09-21 02:07:00,64.522,64.522,64.502,64.512,72940000.0
2009-09-21 02:08:00,64.523,64.528,64.489,64.5,72770000.0
2009-09-21 02:09:00,64.493,64.504,64.493,64.502,78140000.0
2009-09-21 02:10:00,64.503,64.507,64.482,64.503,80750000.0
2009-09-21 02:11:00,64.508,64.509,64.504,64.506,78100000.0
2009-09-21 02:12:00,64.501,64.503,64.473,64.496,109400000.0
2009-09-21 02:13:00,64.487,64.495,64.478,64.48,148720000.0
2009-09-21 02:15:00,64.494,64.496,64.488,64.496,130620000.0
2009-09-21 02:18:00,64.502,64.504,64.492,64.492,70140000.0
2009-09-21 02:19:00,64.479,64.485,64.478,64.485,110300000.0
2009-09-21 02:20:00,64.509,64.509,64.507,64.508,48270000.0
2009-09-21 02:21:00,64.49,64.515,64.485,64.511,39510000.0
2009-09-21 02:23:00,64.494,64.504,64.493,64.499,61040000.0
2009-09-21 02:24:00,64.498,64.505,64.494,64.503,32880000.0
2009-09-21 02:25:00,64.485,64.5,64.482,64.496,41650000.0
2009-09-21 02:26:00,64.488,64.501,64.475,64.496,45940000.0
2009-09-21 02:27:00,64.496,64.508,64.493,64.504,102470000.0
2009-09-21 02:28:00,64.504,64.504,64.487,64.499,100330000.0
2009-09-21 02:29:00,64.509,64.51,64.505,64.507,122310000.0
2009-09-21 02:30:00,64.506,64.506,64.497,64.497,111220000.0
2009-09-21 02:31:00,64.487,64.512,64.487,64.504,100180000.0
2009-09-21 02:32:00,64.509,64.523,64.506,64.523,147840000.0
2009-09-21 02:33:00,64.537,64.537,64.513,64.526,72320000.0
2009-09-21 02:34:00,64.514,64.519,64.51,64.513,82140000.0
2009-09-21 02:35:00,64.522,64.532,64.514,64.52,32200000.0
2009-09-21 02:36:00,64.528,64.531,64.515,64.531,34370000.0
2009-09-21 02:38:00,64.534,64.535,64.527,64.529,33120000.0
2009-09-21 02:39:00,64.517,64.52,64.514,64.519,108080000.0
2009-09-21 02:40:00,64.528,64.546,64.526,64.539,73980000.0
2009-09-21 02:41:00,64.538,64.54,64.537,64.538,48450000.0
2009-09-21 02:42:00,64.533,64.546,64.533,64.544,26110000.0
2009-09-21 02:43:00,64.525,64.543,64.524,64.529,55070000.0
2009-09-21 02:44:00,64.552,64.556,64.55,64.555,80440000.0
2009-09-21 02:45:00,64.555,64.555,64.533,64.553,84210000.0
2009-09-21 02:46:00,64.54,64.544,64.533,64.543,127320000.0
2009-09-21 02:48:00,64.55,64.552,64.54,64.54,43180000.0
2009-09-21 02:51:00,64.559,64.559,64.55,64.551,49890000.0
2009-09-21 02:53:00,64.555,64.555,64.55,64.552,48520000.0
2009-09-21 02:54:00,64.536,64.544,64.536,64.538,74890000.0
2009-09-21 02:55:00,64.538,64.553,64.538,64.546,71350000.0
2009-09-21 02:56:00,64.545,64.546,64.531,64.544,47990000.0
2009-09-21 02:57:00,64.552,64.552,64.543,64.543,56620000.0
2009-09-21 02:58:00,64.558,64.559,64.557,64.559,46450000.0
2009-09-21 02:59:00,64.551,64.559,64.549,64.552,118660000.0
2009-09-21 03:00:00,64.553,64.557,64.551,64.552,69030000.0
2009-09-21 03:01:00,64.551,64.564,64.551,64.563,53650000.0
2009-09-21 03:02:00,64.556,64.568,64.555,64.565,60700000.0
2009-09-21 03:03:00,64.571,64.573,64.554,64.564,131610000.0
2009-09-21 03:04:00,64.566,64.566,64.541,64.541,102390000.0
2009-09-21 03:05:00,64.533,64.537,64.531,64.535,48160000.0
2009-09-21 03:06:00,64.552,64.571,64.544,64.565,76020000.0
2009-09-21 03:07:00,64.569,64.593,64.569,64.574,23750000.0
2009-09-21 03:08:00,64.563,64.574,64.562,64.574,57720000.0
2009-09-21 03:09:00,64.578,64.578,64.571,64.571,78180000.0
2009-09-21 03:10:00,64.555,64.571,64.555,64.571,97350000.0
2009-09-21 03:12:00,64.565,64.568,64.559,64.561,89250000.0
2009-09-21 03:13:00,64.551,64.557,64.551,64.555,98680000.0
2009-09-21 03:15:00,64.558,64.583,64.558,64.569,65450000.0
2009-09-21 03:16:00,64.565,64.592,64.565,64.577,82470000.0
2009-09-21 03:17:00,64.579,64.593,64.579,64.588,79940000.0
2009-09-21 03:18:00,64.586,64.589,64.579,64.584,85600000.0
2009-09-21 03:19:00,64.58,64.58,64.56,64.576,68280000.0
2009-09-21 03:20:00,64.561,64.571,64.553,64.56,75590000.0
2009-09-21 03:21:00,64.578,64.578,64.567,64.568,78750000.0
2009-09-21 03:22:00,64.552,64.572,64.552,64.564,71400000.0
2009-09-21 03:23:00,64.549,64.568,64.54,64.564,84270000.0
2009-09-21 03:24:00,64.539,64.564,64.527,64.562,75400000.0
2009-09-21 03:25:00,64.543,64.552,64.532,64.546,102460000.0
2009-09-21 03:27:00,64.547,64.552,64.535,64.549,89180000.0
2009-09-21 03:28:00,64.537,64.552,64.536,64.549,92030000.0
2009-09-21 03:30:00,64.551,64.551,64.534,64.547,113650000.0
2009-09-21 03:31:00,64.548,64.55,64.546,64.547,111550000.0
2009-09-21 03:32:00,64.518,64.535,64.518,64.535,62250000.0
2009-09-21 03:33:00,64.534,64.534,64.51,64.51,77270000.0
2009-09-21 03:34:00,64.517,64.524,64.513,64.523,82860000.0
2009-09-21 03:35:00,64.518,64.527,64.518,64.527,77090000.0
2009-09-21 03:36:00,64.526,64.526,64.519,64.519,41570000.0
2009-09-21 03:37:00,64.52,64.526,64.52,64.526,81240000.0
2009-09-21 03:38:00,64.556,64.559,64.55,64.55,63940000.0
2009-09-21 03:40:00,64.529,64.53,64.528,64.529,58360000.0
2009-09-21 03:41:00,64.521,64.523,64.513,64.513,37590000.0
2009-09-21 03:42:00,64.53,64.532,64.494,64.494,45630000.0
2009-09-21 03:43:00,64.503,64.515,64.502,64.515,74680000.0
2009-09-21 03:44:00,64.513,64.515,64.5,64.515,121770000.0
2009-09-21 03:45:00,64.51,64.514,64.496,64.514,84280000.0
2009-09-21 03:46:00,64.514,64.516,64.511,64.512,46580000.0
2009-09-21 03:48:00,64.522,64.522,64.5,64.511,68340000.0
2009-09-21 03:49:00,64.494,64.514,64.494,64.514,21260000.0
2009-09-21 03:50:00,64.502,64.513,64.502,64.505,32070000.0
2009-09-21 03:51:00,64.497,64.515,64.497,64.506,41080000.0
2009-09-21 03:52:00,64.517,64.533,64.507,64.522,54300000.0
2009-09-21 03:53:00,64.514,64.518,64.486,64.512,76330000.0
2009-09-21 03:54:00,64.491,64.502,64.474,64.502,86990000.0
2009-09-21 03:55:00,64.5,64.508,64.5,64.508,33350000.0
2009-09-21 03:56:00,64.492,64.519,64.491,64.513,51080000.0
2009-09-21 03:57:00,64.516,64.518,64.493,64.493,53610000.0
2009-09-21 03:58:00,64.508,64.51,64.507,64.508,55480000.0
2009-09-21 03:59:00,64.499,64.5,64.487,64.491,55320000.0
2009-09-21 04:00:00,64.491,64.499,64.465,64.475,47560000.0
2009-09-21 04:01:00,64.46,64.472,64.452,64.457,15280000.0
2009-09-21 04:02:00,64.447,64.458,64.44,64.454,33660000.0
2009-09-21 04:03:00,64.468,64.468,64.432,64.458,46470000.0
2009-09-21 04:04:00,64.449,64.461,64.431,64.461,38340000.0
2009-09-21 04:05:00,64.477,64.482,64.472,64.482,36120000.0
2009-09-21 04:06:00,64.484,64.485,64.47,64.483,46940000.0
2009-09-21 04:07:00,64.479,64.492,64.474,64.491,91620000.0
2009-09-21 04:08:00,64.509,64.514,64.503,64.508,120190000.0
2009-09-21 04:09:00,64.504,64.504,64.484,64.503,77390000.0
2009-09-21 04:10:00,64.496,64.506,64.482,64.497,111960000.0
2009-09-21 04:11:00,64.492,64.499,64.488,64.488,66310000.0
2009-09-21 04:12:00,64.502,64.502,64.492,64.498,59680000.0
2009-09-21 04:14:00,64.484,64.497,64.458,64.462,37710000.0
2009-09-21 04:15:00,64.464,64.469,64.457,64.469,95590000.0
2009-09-21 04:16:00,64.479,64.479,64.477,64.477,89090000.0
2009-09-21 04:17:00,64.477,64.485,64.471,64.485,29050000.0
2009-09-21 04:18:00,64.5,64.506,64.493,64.499,65190000.0
2009-09-21 04:19:00,64.508,64.509,64.507,64.508,34460000.0
2009-09-21 04:21:00,64.508,64.508,64.5,64.505,58010000.0
2009-09-21 04:22:00,64.477,64.52,64.477,64.52,42740000.0
2009-09-21 04:23:00,64.506,64.524,64.506,64.524,37080000.0
2009-09-21 04:24:00,64.53,64.53,64.503,64.519,114350000.0
2009-09-21 04:25:00,64.507,64.523,64.506,64.517,106080000.0
2009-09-21 04:26:00,64.509,64.52,64.503,64.516,76010000.0
2009-09-21 04:27:00,64.502,64.521,64.501,64.521,76800000.0
2009-09-21 04:28:00,64.502,64.514,64.502,64.514,122790000.0
2009-09-21 04:30:00,64.528,64.528,64.52,64.52,44370000.0
2009-09-21 04:31:00,64.514,64.526,64.513,64.522,66610000.0
2009-09-21 04:33:00,64.522,64.522,64.503,64.515,61590000.0
2009-09-21 04:34:00,64.505,64.505,64.492,64.492,53950000.0
2009-09-21 04:35:00,64.494,64.494,64.488,64.488,37030000.0
2009-09-21 04:36:00,64.503,64.504,64.493,64.494,86130000.0
2009-09-21 04:39:00,64.503,64.503,64.484,64.491,77050000.0
2009-09-21 04:40:00,64.501,64.501,64.474,64.478,53780000.0
2009-09-21 04:41:00,64.491,64.491,64.475,64.485,56410000.0
2009-09-21 04:42:00,64.497,64.497,64.49,64.491,91520000.0
2009-09-21 04:43:00,64.462,64.473,64.459,64.471,65150000.0
2009-09-21 04:44:00,64.472,64.48,64.466,64.48,60710000.0
2009-09-21 04:45:00,64.488,64.493,64.483,64.493,62420000.0
2009-09-21 04:46:00,64.477,64.496,64.477,64.496,49260000.0
2009-09-21 04:47:00,64.486,64.494,64.482,64.493,44030000.0
2009-09-21 04:48:00,64.497,64.498,64.489,64.498,52270000.0
2009-09-21 04:49:00,64.51,64.51,64.505,64.509,79810000.0
2009-09-21 04:50:00,64.501,64.507,64.495,64.495,108480000.0
2009-09-21 04:52:00,64.504,64.51,64.501,64.506,94110000.0
2009-09-21 04:53:00,64.498,64.506,64.496,64.504,72170000.0
2009-09-21 04:54:00,64.506,64.506,64.498,64.5,142930000.0
2009-09-21 04:55:00,64.503,64.522,64.503,64.522,110770000.0
2009-09-21 04:56:00,64.528,64.531,64.527,64.528,61230000.0
2009-09-21 04:57:00,64.526,64.526,64.521,64.522,56430000.0
2009-09-21 04:59:00,64.498,64.517,64.492,64.492,133820000.0
2009-09-21 05:00:00,64.504,64.505,64.496,64.499,100620000.0
2009-09-21 05:02:00,64.508,64.509,64.505,64.508,65350000.0
2009-09-21 05:03:00,64.5,64.5,64.484,64.5,74410000.0
2009-09-21 05:04:00,64.496,64.499,64.495,64.496,83180000.0
2009-09-21 05:05:00,64.478,64.498,64.477,64.488,91390000.0
2009-09-21 05:06:00,64.496,64.498,64.49,64.491,80230000.0
2009-09-21 05:08:00,64.484,64.501,64.484,64.496,106220000.0
2009-09-21 05:09:00,64.501,64.501,64.483,64.489,70310000.0
2009-09-21 05:10:00,64.484,64.495,64.483,64.495,93770000.0
2009-09-21 05:11:00,64.473,64.482,64.465,64.472,90780000.0
2009-09-21 05:12:00,64.467,64.469,64.446,64.455,81490000.0
2009-09-21 05:13:00,64.453,64.468,64.453,64.468,99980000.0
2009-09-21 05:14:00,64.471,64.486,64.471,64.485,61430000.0
2009-09-21 05:15:00,64.485,64.487,64.479,64.479,84240000.0
2009-09-21 05:16:00,64.485,64.489,64.478,64.48,87800000.0
2009-09-21 05:17:00,64.464,64.477,64.464,64.473,81070000.0
2009-09-21 05:18:00,64.474,64.479,64.469,64.472,75470000.0
2009-09-21 05:19:00,64.462,64.476,64.46,64.469,112660000.0
2009-09-21 05:20:00,64.477,64.48,64.476,64.477,78750000.0
2009-09-21 05:21:00,64.481,64.488,64.46,64.486,118830000.0
2009-09-21 05:22:00,64.481,64.491,64.478,64.479,131230000.0
2009-09-21 05:23:00,64.498,64.5,64.491,64.491,112390000.0
2009-09-21 05:24:00,64.483,64.503,64.48,64.503,108630000.0
2009-09-21 05:25:00,64.499,64.501,64.495,64.497,118170000.0
2009-09-21 05:26:00,64.478,64.495,64.478,64.495,91950000.0
2009-09-21 05:27:00,64.485,64.494,64.476,64.484,38000000.0
2009-09-21 05:30:00,64.47,64.472,64.457,64.471,111440000.0
2009-09-21 05:33:00,64.496,64.496,64.486,64.486,58280000.0
2009-09-21 05:36:00,64.49,64.501,64.482,64.493,95630000.0
2009-09-21 05:37:00,64.471,64.474,64.458,64.469,69220000.0
2009-09-21 05:38:00,64.47,64.482,64.469,64.479,100300000.0
2009-09-21 05:39:00,64.49,64.497,64.484,64.49,70720000.0
2009-09-21 05:40:00,64.497,64.497,64.475,64.481,63370000.0
2009-09-21 05:41:00,64.487,64.501,64.485,64.491,77150000.0
2009-09-21 05:42:00,64.479,64.484,64.478,64.483,96860000.0
2009-09-21 05:43:00,64.508,64.509,64.484,64.499,125160000.0
2009-09-21 05:44:00,64.504,64.504,64.493,64.497,95130000.0
2009-09-21 05:45:00,64.516,64.516,64.484,64.503,92660000.0
2009-09-21 05:46:00,64.49,64.496,64.483,64.487,92140000.0
2009-09-21 05:47:00,64.496,64.524,64.496,64.524,81780000.0
2009-09-21 05:48:00,64.514,64.516,64.501,64.513,98960000.0
2009-09-21 05:49:00,64.495,64.522,64.494,64.521,126770000.0
2009-09-21 05:50:00,64.526,64.545,64.512,64.535,45770000.0
2009-09-21 05:51:00,64.557,64.566,64.535,64.541,123780000.0
2009-09-21 05:52:00,64.54,64.54,64.529,64.539,84210000.0
2009-09-21 05:53:00,64.522,64.523,64.502,64.511,109380000.0
2009-09-21 05:54:00,64.524,64.527,64.504,64.518,97390000.0
2009-09-21 05:55:00,64.517,64.531,64.508,64.521,64350000.0
2009-09-21 05:56:00,64.502,64.502,64.496,64.5,68570000.0
2009-09-21 05:57:00,64.512,64.518,64.496,64.508,131310000.0
2009-09-21 05:58:00,64.501,64.512,64.498,64.511,135070000.0
2009-09-21 05:59:00,64.52,64.526,64.512,64.525,118480000.0
2009-09-21 06:00:00,64.534,64.54,64.512,64.529,140140000.0
2009-09-21 06:01:00,64.504,64.531,64.504,64.519,149570000.0
2009-09-21 06:02:00,64.514,64.539,64.506,64.528,113230000.0
2009-09-21 06:03:00,64.527,64.527,64.514,64.514,92830000.0
2009-09-21 06:04:00,64.502,64.518,64.501,64.501,111350000.0
2009-09-21 06:05:00,64.494,64.5,64.485,64.487,77970000.0
2009-09-21 06:06:00,64.5,64.501,64.472,64.474,114490000.0
2009-09-21 06:08:00,64.495,64.511,64.49,64.502,167820000.0
2009-09-21 06:09:00,64.5,64.5,64.481,64.498,109350000.0
2009-09-21 06:10:00,64.486,64.512,64.486,64.504,58970000.0
2009-09-21 06:11:00,64.517,64.519,64.491,64.493,71930000.0
2009-09-21 06:12:00,64.512,64.513,64.495,64.513,96550000.0
2009-09-21 06:13:00,64.512,64.513,64.482,64.495,126960000.0
2009-09-21 06:14:00,64.478,64.495,64.475,64.495,111720000.0
2009-09-21 06:15:00,64.494,64.495,64.484,64.493,86060000.0
2009-09-21 06:16:00,64.468,64.474,64.467,64.474,90770000.0
2009-09-21 06:17:00,64.487,64.498,64.483,64.498,124530000.0
2009-09-21 06:18:00,64.495,64.499,64.481,64.485,142040000.0
2009-09-21 06:19:00,64.476,64.484,64.471,64.483,108780000.0
2009-09-21 06:20:00,64.479,64.5,64.478,64.5,67410000.0
2009-09-21 06:21:00,64.516,64.516,64.51,64.51,71390000.0
2009-09-21 06:23:00,64.499,64.5,64.49,64.499,66890000.0
2009-09-21 06:24:00,64.504,64.506,64.493,64.502,82830000.0
2009-09-21 06:26:00,64.516,64.52,64.516,64.518,93860000.0
2009-09-21 06:27:00,64.516,64.517,64.509,64.509,116750000.0
2009-09-21 06:28:00,64.491,64.505,64.487,64.494,106610000.0
2009-09-21 06:29:00,64.505,64.51,64.496,64.498,106860000.0
2009-09-21 06:30:00,64.492,64.509,64.482,64.509,85380000.0
2009-09-21 06:31:00,64.508,64.512,64.5,64.511,67980000.0
2009-09-21 06:32:00,64.523,64.54,64.514,64.526,48560000.0
2009-09-21 06:33:00,64.528,64.536,64.522,64.528,47260000.0
2009-09-21 06:35:00,64.508,64.522,64.497,64.513,111730000.0
2009-09-21 06:36:00,64.527,64.527,64.519,64.522,76240000.0
2009-09-21 06:39:00,64.523,64.526,64.518,64.52,75450000.0
2009-09-21 06:41:00,64.515,64.517,64.514,64.514,65740000.0
2009-09-21 06:42:00,64.513,64.521,64.509,64.512,63370000.0
2009-09-21 06:45:00,64.514,64.514,64.497,64.51,136170000.0
2009-09-21 06:46:00,64.499,64.501,64.492,64.499,93060000.0
2009-09-21 06:48:00,64.504,64.518,64.495,64.507,81570000.0
2009-09-21 06:49:00,64.501,64.505,64.495,64.505,74970000.0
2009-09-21 06:50:00,64.497,64.506,64.491,64.491,140930000.0
2009-09-21 06:51:00,64.518,64.519,64.509,64.509,57720000.0
2009-09-21 06:53:00,64.513,64.52,64.508,64.513,120680000.0
2009-09-21 06:54:00,64.502,64.508,64.496,64.5,82370000.0
2009-09-21 06:55:00,64.504,64.521,64.502,64.521,125070000.0
2009-09-21 06:56:00,64.513,64.528,64.513,64.528,105610000.0
2009-09-21 06:57:00,64.525,64.525,64.519,64.52,120560000.0
2009-09-21 06:58:00,64.528,64.546,64.528,64.542,83920000.0
2009-09-21 06:59:00,64.536,64.544,64.529,64.543,128250000.0
2009-09-21 07:00:00,64.544,64.547,64.538,64.547,92920000.0
2009-09-21 07:01:00,64.55,64.55,64.544,64.548,47560000.0
2009-09-21 07:02:00,64.548,64.55,64.53,64.532,47550000.0
2009-09-21 07:03:00,64.553,64.553,64.529,64.548,111370000.0
2009-09-21 07:04:00,64.547,64.55,64.537,64.546,130990000.0
2009-09-21 07:05:00,64.538,64.549,64.538,64.546,117170000.0
2009-09-21 07:06:00,64.552,64.563,64.542,64.547,122560000.0
2009-09-21 07:07:00,64.582,64.678,64.552,64.616,95110000.0
2009-09-21 07:08:00,64.679,64.72,64.662,64.714,103010000.0
2009-09-21 07:09:00,64.743,64.761,64.722,64.755,58550000.0
2009-09-21 07:10:00,64.724,64.751,64.719,64.737,13700000.0
2009-09-21 07:11:00,64.736,64.749,64.726,64.746,81690000.0
2009-09-21 07:12:00,64.772,64.798,64.771,64.776,12780000.0
2009-09-21 07:13:00,64.806,64.809,64.787,64.796,14880000.0
2009-09-21 07:14:00,64.809,64.847,64.802,64.804,61340000.0
2009-09-21 07:15:00,64.816,64.825,64.802,64.825,14270000.0
2009-09-21 07:16:00,64.816,64.829,64.79,64.799,78140000.0
2009-09-21 07:17:00,64.772,64.774,64.748,64.774,15820000.0
2009-09-21 07:18:00,64.794,64.8,64.77,64.774,14290000.0
2009-09-21 07:19:00,64.778,64.779,64.754,64.77,90920000.0
2009-09-21 07:20:00,64.772,64.783,64.764,64.775,57980000.0
2009-09-21 07:21:00,64.772,64.789,64.771,64.789,9240000.0
2009-09-21 07:22:00,64.803,64.816,64.798,64.808,14580000.0
2009-09-21 07:23:00,64.8,64.828,64.8,64.801,140960000.0
2009-09-21 07:24:00,64.812,64.812,64.782,64.796,12250000.0
2009-09-21 07:25:00,64.787,64.807,64.771,64.79,19040000.0
2009-09-21 07:26:00,64.767,64.785,64.767,64.774,14320000.0
2009-09-21 07:27:00,64.776,64.782,64.761,64.762,69490000.0
2009-09-21 07:28:00,64.772,64.775,64.745,64.759,11360000.0
2009-09-21 07:29:00,64.761,64.761,64.751,64.761,16620000.0
2009-09-21 07:30:00,64.766,64.77,64.757,64.757,14460000.0
2009-09-21 07:31:00,64.758,64.759,64.745,64.754,11730000.0
2009-09-21 07:32:00,64.769,64.781,64.76,64.768,29650000.0
2009-09-21 07:33:00,64.777,64.796,64.773,64.787,17510000.0
2009-09-21 07:34:00,64.788,64.797,64.788,64.79,13760000.0
2009-09-21 07:35:00,64.768,64.779,64.764,64.776,45830000.0
2009-09-21 07:36:00,64.768,64.769,64.76,64.76,10190000.0
2009-09-21 07:37:00,64.773,64.776,64.754,64.77,16120000.0
2009-09-21 07:38:00,64.769,64.782,64.758,64.782,19530000.0
2009-09-21 07:39:00,64.788,64.788,64.773,64.783,11080000.0
2009-09-21 07:40:00,64.788,64.806,64.786,64.796,17660000.0
2009-09-21 07:41:00,64.795,64.805,64.783,64.786,148640000.0
2009-09-21 07:42:00,64.783,64.788,64.775,64.775,9430000.0
2009-09-21 07:43:00,64.777,64.784,64.775,64.777,15210000.0
2009-09-21 07:44:00,64.778,64.785,64.776,64.785,11300000.0
2009-09-21 07:45:00,64.792,64.802,64.783,64.799,14880000.0
2009-09-21 07:46:00,64.774,64.778,64.773,64.778,8650000.0
2009-09-21 07:47:00,64.786,64.802,64.785,64.787,10360000.0
2009-09-21 07:48:00,64.801,64.806,64.773,64.776,12030000.0
2009-09-21 07:49:00,64.769,64.788,64.765,64.788,14880000.0
2009-09-21 07:50:00,64.772,64.799,64.772,64.799,18820000.0
2009-09-21 07:51:00,64.805,64.805,64.778,64.796,15450000.0
2009-09-21 07:52:00,64.794,64.796,64.791,64.796,32810000.0
2009-09-21 07:53:00,64.757,64.78,64.757,64.773,12790000.0
2009-09-21 07:54:00,64.751,64.77,64.751,64.763,9770000.0
2009-09-21 07:55:00,64.773,64.774,64.763,64.763,15030000.0
2009-09-21 07:56:00,64.78,64.784,64.779,64.78,11730000.0
2009-09-21 07:57:00,64.796,64.797,64.782,64.788,13150000.0
2009-09-21 07:58:00,64.794,64.795,64.786,64.795,14750000.0
2009-09-21 07:59:00,64.784,64.784,64.776,64.781,11870000.0
2009-09-21 08:00:00,64.793,64.802,64.776,64.797,15830000.0
2009-09-21 08:01:00,64.769,64.785,64.744,64.75,14880000.0
2009-09-21 08:02:00,64.772,64.783,64.763,64.768,38110000.0
2009-09-21 08:03:00,64.789,64.793,64.769,64.77,88870000.0
2009-09-21 08:04:00,64.775,64.786,64.772,64.786,9010000.0
2009-09-21 08:05:00,64.781,64.791,64.781,64.784,34460000.0
2009-09-21 08:06:00,64.791,64.795,64.783,64.794,78570000.0
2009-09-21 08:07:00,64.795,64.811,64.787,64.791,15040000.0
2009-09-21 08:08:00,64.789,64.796,64.778,64.787,12450000.0
2009-09-21 08:09:00,64.784,64.784,64.763,64.775,9050000.0
2009-09-21 08:10:00,64.803,64.823,64.782,64.817,23230000.0
2009-09-21 08:11:00,64.803,64.819,64.788,64.797,11840000.0
2009-09-21 08:12:00,64.793,64.793,64.751,64.76,14360000.0
2009-09-21 08:13:00,64.759,64.775,64.751,64.775,100090000.0
2009-09-21 08:14:00,64.778,64.787,64.778,64.786,11750000.0
2009-09-21 08:15:00,64.784,64.79,64.765,64.782,62820000.0
2009-09-21 08:16:00,64.791,64.799,64.786,64.798,57050000.0
2009-09-21 08:17:00,64.787,64.798,64.784,64.797,18830000.0
2009-09-21 08:18:00,64.802,64.811,64.785,64.805,85330000.0
2009-09-21 08:19:00,64.809,64.837,64.804,64.836,24160000.0
2009-09-21 08:20:00,64.857,64.869,64.845,64.855,88310000.0
2009-09-21 08:21:00,64.849,64.867,64.805,64.834,77280000.0
2009-09-21 08:22:00,64.815,64.828,64.802,64.811,101410000.0
2009-09-21 08:23:00,64.827,64.849,64.827,64.839,122950000.0
2009-09-21 08:24:00,64.851,64.852,64.836,64.851,10890000.0
2009-09-21 08:25:00,64.851,64.872,64.837,64.848,13150000.0
2009-09-21 08:26:00,64.874,64.885,64.847,64.861,84710000.0
2009-09-21 08:27:00,64.866,64.876,64.838,64.841,11070000.0
2009-09-21 08:28:00,64.823,64.829,64.804,64.825,17280000.0
2009-09-21 08:29:00,64.849,64.855,64.842,64.844,16540000.0
2009-09-21 08:30:00,64.846,64.851,64.829,64.839,11490000.0
2009-09-21 08:31:00,64.842,64.849,64.832,64.832,9950000.0
2009-09-21 08:32:00,64.84,64.852,64.833,64.845,99300000.0
2009-09-21 08:33:00,64.889,64.917,64.853,64.898,63630000.0
2009-09-21 08:34:00,64.902,64.911,64.882,64.905,12990000.0
2009-09-21 08:35:00,64.896,64.92,64.894,64.912,76900000.0
2009-09-21 08:36:00,64.93,64.93,64.905,64.919,14770000.0
2009-09-21 08:37:00,64.921,64.929,64.905,64.914,14270000.0
2009-09-21 08:38:00,64.891,64.904,64.885,64.892,83830000.0
2009-09-21 08:39:00,64.891,64.898,64.887,64.894,11280000.0
2009-09-21 08:40:00,64.883,64.886,64.866,64.876,8840000.0
2009-09-21 08:41:00,64.874,64.893,64.862,64.866,8080000.0
2009-09-21 08:42:00,64.886,64.886,64.839,64.849,83400000.0
2009-09-21 08:43:00,64.853,64.864,64.841,64.856,67680000.0
2009-09-21 08:44:00,64.872,64.872,64.862,64.868,13230000.0
2009-09-21 08:45:00,64.869,64.885,64.86,64.882,13790000.0
2009-09-21 08:46:00,64.871,64.879,64.84,64.856,64460000.0
2009-09-21 08:47:00,64.858,64.874,64.855,64.866,58100000.0
2009-09-21 08:48:00,64.888,64.888,64.863,64.884,91650000.0
2009-09-21 08:49:00,64.874,64.877,64.851,64.858,12970000.0
2009-09-21 08:50:00,64.86,64.873,64.852,64.861,37940000.0
2009-09-21 08:51:00,64.86,64.87,64.843,64.855,11690000.0
2009-09-21 08:52:00,64.831,64.843,64.831,64.84,18040000.0
2009-09-21 08:53:00,64.826,64.842,64.826,64.842,11280000.0
2009-09-21 08:54:00,64.851,64.851,64.82,64.844,8500000.0
2009-09-21 08:55:00,64.861,64.874,64.848,64.874,12100000.0
2009-09-21 08:56:00,64.879,64.884,64.873,64.876,54670000.0
2009-09-21 08:57:00,64.881,64.887,64.865,64.871,90230000.0
2009-09-21 08:58:00,64.889,64.931,64.873,64.908,41970000.0
2009-09-21 08:59:00,64.899,64.905,64.891,64.899,17730000.0
2009-09-21 09:00:00,64.906,64.912,64.901,64.906,42610000.0
2009-09-21 09:01:00,64.919,64.928,64.902,64.926,44390000.0
2009-09-21 09:02:00,64.916,64.932,64.907,64.919,81660000.0
2009-09-21 09:03:00,64.924,64.924,64.913,64.913,7510000.0
2009-09-21 09:04:00,64.904,64.905,64.885,64.896,46290000.0
2009-09-21 09:05:00,64.888,64.891,64.88,64.889,62580000.0
2009-09-21 09:06:00,64.889,64.891,64.882,64.885,17510000.0
2009-09-21 09:07:00,64.896,64.896,64.889,64.892,11120000.0
2009-09-21 09:08:00,64.894,64.894,64.892,64.892,4360000.0
2009-09-21 09:09:00,64.904,64.904,64.851,64.861,14740000.0
2009-09-21 09:10:00,64.854,64.859,64.825,64.825,21080000.0
2009-09-21 09:11:00,64.811,64.814,64.802,64.814,13800000.0
2009-09-21 09:12:00,64.832,64.836,64.828,64.833,7510000.0
2009-09-21 09:13:00,64.819,64.822,64.811,64.818,37450000.0
2009-09-21 09:14:00,64.807,64.819,64.791,64.819,20130000.0
2009-09-21 09:15:00,64.823,64.823,64.811,64.811,8870000.0
2009-09-21 09:16:00,64.813,64.813,64.809,64.813,13370000.0
2009-09-21 09:17:00,64.813,64.823,64.813,64.821,17660000.0
2009-09-21 09:18:00,64.84,64.859,64.835,64.84,17830000.0
2009-09-21 09:19:00,64.86,64.866,64.852,64.857,86450000.0
2009-09-21 09:20:00,64.85,64.851,64.838,64.842,14660000.0
2009-09-21 09:21:00,64.827,64.834,64.822,64.825,49900000.0
2009-09-21 09:22:00,64.838,64.848,64.836,64.838,10910000.0
2009-09-21 09:23:00,64.844,64.844,64.837,64.844,14090000.0
2009-09-21 09:24:00,64.854,64.855,64.847,64.855,12610000.0
2009-09-21 09:25:00,64.858,64.869,64.858,64.86,8340000.0
2009-09-21 09:26:00,64.846,64.846,64.829,64.829,4130000.0
2009-09-21 09:27:00,64.818,64.826,64.811,64.814,8450000.0
2009-09-21 09:28:00,64.814,64.836,64.806,64.836,12030000.0
2009-09-21 09:29:00,64.833,64.835,64.825,64.835,9960000.0
2009-09-21 09:30:00,64.837,64.845,64.823,64.823,39770000.0
2009-09-21 09:31:00,64.817,64.824,64.803,64.819,15070000.0
2009-09-21 09:32:00,64.796,64.801,64.786,64.798,27620000.0
2009-09-21 09:33:00,64.808,64.813,64.802,64.809,88920000.0
2009-09-21 09:34:00,64.803,64.814,64.802,64.809,78730000.0
2009-09-21 09:35:00,64.806,64.817,64.802,64.804,104060000.0
2009-09-21 09:36:00,64.814,64.817,64.801,64.817,14290000.0
2009-09-21 09:37:00,64.81,64.813,64.799,64.813,10140000.0
2009-09-21 09:38:00,64.799,64.803,64.79,64.803,23160000.0
2009-09-21 09:39:00,64.807,64.807,64.793,64.798,14140000.0
2009-09-21 09:40:00,64.793,64.796,64.787,64.787,31420000.0
2009-09-21 09:41:00,64.793,64.803,64.789,64.797,87960000.0
2009-09-21 09:42:00,64.793,64.797,64.781,64.784,10150000.0
2009-09-21 09:43:00,64.793,64.796,64.789,64.789,12030000.0
2009-09-21 09:44:00,64.796,64.797,64.788,64.793,11310000.0
2009-09-21 09:45:00,64.796,64.796,64.786,64.796,8500000.0
2009-09-21 09:46:00,64.805,64.813,64.802,64.806,86440000.0
2009-09-21 09:47:00,64.815,64.816,64.807,64.811,19250000.0
2009-09-21 09:48:00,64.82,64.821,64.814,64.821,15630000.0
2009-09-21 09:49:00,64.818,64.819,64.808,64.818,14300000.0
2009-09-21 09:50:00,64.826,64.828,64.817,64.819,11170000.0
2009-09-21 09:51:00,64.817,64.824,64.811,64.824,91090000.0
2009-09-21 09:52:00,64.835,64.835,64.813,64.822,64810000.0
2009-09-21 09:53:00,64.809,64.821,64.805,64.821,17710000.0
2009-09-21 09:54:00,64.82,64.851,64.82,64.833,18110000.0
2009-09-21 09:55:00,64.851,64.855,64.85,64.855,10370000.0
2009-09-21 09:56:00,64.859,64.859,64.844,64.849,10780000.0
2009-09-21 09:57:00,64.853,64.86,64.851,64.854,11730000.0
2009-09-21 09:58:00,64.845,64.845,64.835,64.844,7900000.0
2009-09-21 09:59:00,64.845,64.845,64.839,64.839,10370000.0
2009-09-21 10:00:00,64.846,64.856,64.839,64.843,23290000.0
2009-09-21 10:01:00,64.838,64.844,64.833,64.841,11090000.0
2009-09-21 10:02:00,64.84,64.851,64.833,64.847,97990000.0
2009-09-21 10:03:00,64.86,64.864,64.852,64.852,100370000.0
2009-09-21 10:04:00,64.84,64.84,64.837,64.839,8270000.0
2009-09-21 10:05:00,64.825,64.827,64.82,64.826,109930000.0
2009-09-21 10:06:00,64.827,64.841,64.827,64.834,11310000.0
2009-09-21 10:07:00,64.838,64.844,64.836,64.836,44220000.0
2009-09-21 10:08:00,64.824,64.843,64.824,64.838,18640000.0
2009-09-21 10:09:00,64.841,64.841,64.835,64.836,9570000.0
2009-09-21 10:10:00,64.834,64.834,64.829,64.832,6020000.0
2009-09-21 10:11:00,64.838,64.844,64.834,64.844,66850000.0
2009-09-21 10:12:00,64.852,64.852,64.843,64.85,8320000.0
2009-09-21 10:13:00,64.848,64.853,64.84,64.845,22260000.0
2009-09-21 10:14:00,64.858,64.858,64.847,64.856,8490000.0
2009-09-21 10:15:00,64.86,64.86,64.851,64.854,10140000.0
2009-09-21 10:16:00,64.835,64.835,64.833,64.833,3040000.0
2009-09-21 10:17:00,64.842,64.845,64.838,64.838,9210000.0
2009-09-21 10:18:00,64.852,64.852,64.843,64.847,17730000.0
2009-09-21 10:19:00,64.841,64.843,64.837,64.837,8310000.0
2009-09-21 10:20:00,64.839,64.846,64.839,64.841,11510000.0
2009-09-21 10:21:00,64.853,64.853,64.832,64.842,64860000.0
2009-09-21 10:22:00,64.831,64.832,64.825,64.83,6970000.0
2009-09-21 10:23:00,64.828,64.833,64.81,64.824,12630000.0
2009-09-21 10:24:00,64.811,64.814,64.805,64.808,8720000.0
2009-09-21 10:25:00,64.81,64.812,64.802,64.808,13900000.0
2009-09-21 10:26:00,64.811,64.818,64.805,64.815,15030000.0
2009-09-21 10:27:00,64.806,64.822,64.804,64.82,19150000.0
2009-09-21 10:28:00,64.827,64.835,64.822,64.835,93370000.0
2009-09-21 10:29:00,64.845,64.848,64.839,64.846,109380000.0
2009-09-21 10:30:00,64.847,64.856,64.835,64.837,79730000.0
2009-09-21 10:31:00,64.841,64.841,64.833,64.833,10150000.0
2009-09-21 10:32:00,64.833,64.839,64.83,64.838,9950000.0
2009-09-21 10:33:00,64.837,64.842,64.831,64.842,13150000.0
2009-09-21 10:34:00,64.843,64.843,64.84,64.841,8870000.0
2009-09-21 10:35:00,64.851,64.856,64.849,64.851,127510000.0
2009-09-21 10:36:00,64.865,64.865,64.851,64.854,6760000.0
2009-09-21 10:37:00,64.852,64.856,64.849,64.849,66940000.0
2009-09-21 10:38:00,64.856,64.856,64.847,64.847,22250000.0
2009-09-21 10:39:00,64.864,64.864,64.853,64.859,17370000.0
2009-09-21 10:40:00,64.856,64.859,64.849,64.859,15050000.0
2009-09-21 10:42:00,64.875,64.875,64.848,64.851,78200000.0
2009-09-21 10:43:00,64.845,64.846,64.839,64.845,82740000.0
2009-09-21 10:44:00,64.855,64.857,64.85,64.851,119980000.0
2009-09-21 10:45:00,64.853,64.855,64.84,64.84,81640000.0
2009-09-21 10:46:00,64.848,64.856,64.848,64.855,80120000.0
2009-09-21 10:47:00,64.849,64.854,64.848,64.848,28020000.0
2009-09-21 10:48:00,64.852,64.854,64.841,64.848,74080000.0
2009-09-21 10:49:00,64.843,64.853,64.841,64.853,75110000.0
2009-09-21 10:50:00,64.862,64.862,64.855,64.859,69720000.0
2009-09-21 10:51:00,64.856,64.858,64.851,64.852,81820000.0
2009-09-21 10:52:00,64.86,64.865,64.853,64.853,84510000.0
2009-09-21 10:53:00,64.847,64.847,64.838,64.839,75290000.0
2009-09-21 10:54:00,64.84,64.845,64.832,64.843,101520000.0
2009-09-21 10:55:00,64.846,64.853,64.841,64.846,157510000.0
2009-09-21 10:56:00,64.845,64.855,64.84,64.846,96310000.0
2009-09-21 10:57:00,64.857,64.866,64.851,64.859,140600000.0
2009-09-21 10:58:00,64.86,64.863,64.849,64.85,89560000.0
2009-09-21 10:59:00,64.841,64.855,64.841,64.851,65210000.0
2009-09-21 11:00:00,64.862,64.872,64.856,64.856,72370000.0
2009-09-21 11:01:00,64.858,64.864,64.852,64.863,112960000.0
2009-09-21 11:02:00,64.861,64.866,64.861,64.866,45520000.0
2009-09-21 11:03:00,64.868,64.877,64.863,64.876,44370000.0
2009-09-21 11:04:00,64.879,64.884,64.873,64.873,16200000.0
2009-09-21 11:05:00,64.874,64.875,64.87,64.872,47820000.0
2009-09-21 11:06:00,64.876,64.881,64.864,64.869,31570000.0
2009-09-21 11:08:00,64.878,64.885,64.872,64.877,65860000.0
2009-09-21 11:09:00,64.896,64.898,64.89,64.898,72560000.0
2009-09-21 11:10:00,64.905,64.912,64.9,64.901,101320000.0
2009-09-21 11:11:00,64.89,64.91,64.886,64.897,61160000.0
2009-09-21 11:12:00,64.907,64.921,64.904,64.907,59420000.0
2009-09-21 11:13:00,64.916,64.916,64.909,64.915,21280000.0
2009-09-21 11:15:00,64.927,64.933,64.925,64.925,85800000.0
2009-09-21 11:16:00,64.929,64.939,64.918,64.937,88240000.0
2009-09-21 11:17:00,64.929,64.938,64.928,64.928,128090000.0
2009-09-21 11:18:00,64.932,64.932,64.905,64.91,78790000.0
2009-09-21 11:19:00,64.918,64.924,64.905,64.919,78400000.0
2009-09-21 11:20:00,64.917,64.924,64.909,64.91,26000000.0
2009-09-21 11:21:00,64.916,64.918,64.911,64.916,78080000.0
2009-09-21 11:22:00,64.911,64.926,64.911,64.918,78180000.0
2009-09-21 11:23:00,64.925,64.939,64.922,64.924,75020000.0
2009-09-21 11:24:00,64.921,64.922,64.903,64.909,86670000.0
2009-09-21 11:25:00,64.905,64.905,64.891,64.899,84110000.0
2009-09-21 11:26:00,64.894,64.894,64.88,64.88,80280000.0
2009-09-21 11:27:00,64.881,64.881,64.864,64.864,121650000.0
2009-09-21 11:28:00,64.868,64.873,64.861,64.871,157910000.0
2009-09-21 11:29:00,64.864,64.881,64.864,64.873,95570000.0
2009-09-21 11:30:00,64.883,64.884,64.872,64.873,127450000.0
2009-09-21 11:31:00,64.869,64.878,64.868,64.868,94110000.0
2009-09-21 11:32:00,64.873,64.878,64.863,64.865,67560000.0
2009-09-21 11:33:00,64.877,64.877,64.87,64.876,75110000.0
2009-09-21 11:34:00,64.869,64.874,64.862,64.862,116040000.0
2009-09-21 11:35:00,64.873,64.875,64.861,64.867,47780000.0
2009-09-21 11:36:00,64.882,64.885,64.87,64.87,43660000.0
2009-09-21 11:37:00,64.871,64.876,64.867,64.876,20150000.0
2009-09-21 11:38:00,64.898,64.9,64.897,64.898,45700000.0
2009-09-21 11:39:00,64.888,64.894,64.884,64.894,27620000.0
2009-09-21 11:40:00,64.892,64.892,64.879,64.892,36020000.0
2009-09-21 11:41:00,64.904,64.912,64.904,64.912,36430000.0
2009-09-21 11:42:00,64.914,64.921,64.905,64.915,87610000.0
2009-09-21 11:43:00,64.909,64.914,64.902,64.913,90000000.0
2009-09-21 11:44:00,64.919,64.927,64.912,64.917,109610000.0
2009-09-21 11:45:00,64.931,64.931,64.911,64.911,96230000.0
2009-09-21 11:46:00,64.921,64.924,64.914,64.918,93340000.0
2009-09-21 11:47:00,64.917,64.925,64.91,64.918,129600000.0
2009-09-21 11:48:00,64.936,64.936,64.924,64.928,63520000.0
2009-09-21 11:49:00,64.938,64.942,64.931,64.939,70980000.0
2009-09-21 11:50:00,64.928,64.935,64.913,64.923,34950000.0
2009-09-21 11:51:00,64.92,64.92,64.9,64.903,33190000.0
2009-09-21 11:52:00,64.907,64.908,64.9,64.901,36090000.0
2009-09-21 11:53:00,64.902,64.906,64.899,64.9,38510000.0
2009-09-21 11:54:00,64.901,64.903,64.892,64.9,118670000.0
2009-09-21 11:55:00,64.898,64.905,64.896,64.9,76460000.0
2009-09-21 11:56:00,64.887,64.89,64.875,64.88,50500000.0
2009-09-21 11:57:00,64.886,64.886,64.88,64.886,30700000.0
2009-09-21 11:58:00,64.881,64.888,64.88,64.884,59710000.0
2009-09-21 11:59:00,64.891,64.893,64.874,64.874,85340000.0
2009-09-21 12:00:00,64.882,64.885,64.874,64.884,100420000.0
2009-09-21 12:01:00,64.878,64.888,64.867,64.871,146410000.0
2009-09-21 12:02:00,64.887,64.915,64.88,64.914,113350000.0
2009-09-21 12:03:00,64.909,64.915,64.907,64.909,43320000.0
2009-09-21 12:04:00,64.918,64.92,64.913,64.917,41000000.0
2009-09-21 12:05:00,64.913,64.916,64.904,64.909,64710000.0
2009-09-21 12:06:00,64.916,64.924,64.895,64.915,51520000.0
2009-09-21 12:07:00,64.904,64.92,64.902,64.914,63760000.0
2009-09-21 12:08:00,64.912,64.918,64.91,64.916,48530000.0
2009-09-21 12:09:00,64.915,64.92,64.905,64.917,72470000.0
2009-09-21 12:10:00,64.907,64.915,64.903,64.915,75810000.0
2009-09-21 12:11:00,64.914,64.925,64.914,64.925,48470000.0
2009-09-21 12:12:00,64.926,64.934,64.915,64.924,57750000.0
2009-09-21 12:13:00,64.927,64.931,64.912,64.93,49290000.0
2009-09-21 12:14:00,64.911,64.924,64.911,64.92,113920000.0
2009-09-21 12:15:00,64.928,64.932,64.91,64.916,67500000.0
2009-09-21 12:17:00,64.907,64.93,64.907,64.93,72190000.0
2009-09-21 12:18:00,64.938,64.94,64.923,64.933,83320000.0
2009-09-21 12:19:00,64.911,64.924,64.911,64.923,128560000.0
2009-09-21 12:20:00,64.909,64.923,64.909,64.916,78680000.0
2009-09-21 12:21:00,64.921,64.921,64.906,64.908,81410000.0
2009-09-21 12:22:00,64.893,64.903,64.879,64.881,26560000.0
2009-09-21 12:23:00,64.898,64.902,64.886,64.899,70240000.0
2009-09-21 12:24:00,64.912,64.915,64.903,64.911,73610000.0
2009-09-21 12:25:00,64.926,64.93,64.913,64.919,74100000.0
2009-09-21 12:26:00,64.924,64.933,64.923,64.923,79020000.0
2009-09-21 12:27:00,64.924,64.924,64.914,64.923,89140000.0
2009-09-21 12:28:00,64.922,64.935,64.921,64.926,84240000.0
2009-09-21 12:29:00,64.934,64.939,64.929,64.93,126480000.0
2009-09-21 12:30:00,64.925,64.925,64.91,64.922,150640000.0
2009-09-21 12:31:00,64.933,64.935,64.924,64.928,94070000.0
2009-09-21 12:32:00,64.941,64.949,64.925,64.936,133430000.0
2009-09-21 12:33:00,64.944,64.946,64.931,64.94,83920000.0
2009-09-21 12:34:00,64.953,64.956,64.942,64.955,72720000.0
2009-09-21 12:35:00,64.941,64.946,64.94,64.946,74570000.0
2009-09-21 12:36:00,64.947,64.953,64.942,64.949,109820000.0
2009-09-21 12:37:00,64.954,64.954,64.928,64.938,42650000.0
2009-09-21 12:38:00,64.92,64.927,64.918,64.927,42970000.0
2009-09-21 12:39:00,64.934,64.936,64.926,64.936,17470000.0
2009-09-21 12:40:00,64.944,64.945,64.933,64.945,48170000.0
2009-09-21 12:41:00,64.942,64.95,64.941,64.946,35130000.0
2009-09-21 12:42:00,64.955,64.956,64.94,64.953,34600000.0
2009-09-21 12:43:00,64.944,64.969,64.944,64.969,41880000.0
2009-09-21 12:44:00,65.002,65.016,65.0,65.012,88200000.0
2009-09-21 12:45:00,65.025,65.035,65.013,65.023,95390000.0
2009-09-21 12:46:00,65.018,65.049,65.018,65.033,111240000.0
2009-09-21 12:47:00,65.031,65.041,65.026,65.026,91030000.0
2009-09-21 12:48:00,65.042,65.044,65.025,65.034,90930000.0
2009-09-21 12:49:00,65.034,65.034,65.024,65.028,129570000.0
2009-09-21 12:50:00,65.036,65.036,65.015,65.019,69100000.0
2009-09-21 12:51:00,65.028,65.034,65.015,65.029,71180000.0
2009-09-21 12:52:00,65.02,65.02,65.001,65.004,32540000.0
2009-09-21 12:53:00,65.001,65.011,64.995,65.006,36190000.0
2009-09-21 12:54:00,65.008,65.012,65.002,65.008,35540000.0
2009-09-21 12:55:00,64.998,65.003,64.983,64.989,40250000.0
2009-09-21 12:56:00,64.983,65.002,64.968,64.973,127120000.0
2009-09-21 12:57:00,64.986,64.987,64.973,64.981,83380000.0
2009-09-21 12:58:00,64.977,64.983,64.964,64.983,47220000.0
2009-09-21 12:59:00,64.976,64.981,64.962,64.981,30570000.0
2009-09-21 13:00:00,64.978,64.978,64.954,64.973,59960000.0
2009-09-21 13:01:00,64.953,64.973,64.953,64.967,77120000.0
2009-09-21 13:02:00,64.973,64.974,64.961,64.97,95650000.0
2009-09-21 13:03:00,64.963,64.97,64.949,64.949,138440000.0
2009-09-21 13:04:00,64.953,64.955,64.926,64.93,107160000.0
2009-09-21 13:05:00,64.918,64.93,64.907,64.93,37440000.0
2009-09-21 13:06:00,64.938,64.947,64.934,64.946,44160000.0
2009-09-21 13:07:00,64.938,64.957,64.938,64.949,67030000.0
2009-09-21 13:08:00,64.946,64.972,64.945,64.965,46500000.0
2009-09-21 13:09:00,64.971,64.975,64.962,64.969,61240000.0
2009-09-21 13:10:00,64.97,64.971,64.959,64.966,52390000.0
2009-09-21 13:11:00,64.964,64.974,64.963,64.967,75390000.0
2009-09-21 13:12:00,64.984,64.987,64.975,64.975,70210000.0
2009-09-21 13:13:00,64.97,64.97,64.968,64.968,48960000.0
2009-09-21 13:14:00,64.968,64.982,64.966,64.969,51350000.0
2009-09-21 13:15:00,64.984,64.984,64.973,64.978,48130000.0
2009-09-21 13:16:00,64.984,64.995,64.982,64.985,111700000.0
2009-09-21 13:17:00,64.993,64.996,64.989,64.991,74720000.0
2009-09-21 13:18:00,64.998,65.005,64.992,65.003,48320000.0
2009-09-21 13:21:00,65.014,65.017,65.008,65.017,86370000.0
2009-09-21 13:22:00,65.002,65.014,65.0,65.0,87640000.0
2009-09-21 13:23:00,65.007,65.017,65.007,65.015,129970000.0
2009-09-21 13:24:00,65.013,65.013,65.005,65.008,81480000.0
2009-09-21 13:25:00,65.003,65.015,65.003,65.014,79450000.0
2009-09-21 13:26:00,65.015,65.015,64.991,64.991,25770000.0
2009-09-21 13:27:00,64.998,65.01,64.994,64.999,72490000.0
2009-09-21 13:28:00,64.988,64.995,64.983,64.983,72010000.0
2009-09-21 13:29:00,64.985,64.985,64.973,64.978,81370000.0
2009-09-21 13:30:00,64.966,64.967,64.94,64.941,85900000.0
2009-09-21 13:31:00,64.952,64.963,64.944,64.956,84970000.0
2009-09-21 13:32:00,64.95,64.963,64.95,64.963,76730000.0
2009-09-21 13:33:00,64.972,64.975,64.961,64.972,120860000.0
2009-09-21 13:34:00,64.976,64.976,64.962,64.965,166040000.0
2009-09-21 13:35:00,64.977,64.991,64.975,64.987,105740000.0
2009-09-21 13:36:00,65.003,65.006,64.991,64.999,128820000.0
2009-09-21 13:37:00,64.99,65.001,64.984,65.001,93500000.0
2009-09-21 13:38:00,64.99,65.003,64.99,65.003,68670000.0
2009-09-21 13:39:00,65.009,65.016,64.998,65.001,73550000.0
2009-09-21 13:40:00,65.0,65.004,64.991,65.004,111850000.0
2009-09-21 13:41:00,65.006,65.007,64.992,65.003,45360000.0
2009-09-21 13:42:00,64.983,65.004,64.982,64.992,42300000.0
2009-09-21 13:43:00,65.004,65.004,64.991,65.0,21640000.0
2009-09-21 13:44:00,65.003,65.006,64.99,65.001,44820000.0
2009-09-21 13:45:00,65.003,65.004,64.991,64.992,33310000.0
2009-09-21 13:46:00,65.0,65.005,65.0,65.005,37440000.0
2009-09-21 13:47:00,65.004,65.004,64.99,65.003,43060000.0
2009-09-21 13:48:00,65.0,65.005,64.991,65.004,83400000.0
2009-09-21 13:49:00,64.99,65.003,64.986,64.991,95570000.0
2009-09-21 13:50:00,65.002,65.002,64.985,64.997,113640000.0
2009-09-21 13:51:00,64.996,65.004,64.992,65.003,94260000.0
2009-09-21 13:52:00,64.987,65.004,64.985,64.996,89610000.0
2009-09-21 13:53:00,64.981,64.993,64.981,64.993,125460000.0
2009-09-21 13:54:00,64.997,64.997,64.975,64.98,66430000.0
2009-09-21 13:55:00,64.98,64.988,64.98,64.981,67200000.0
2009-09-21 13:56:00,64.973,64.983,64.973,64.983,31440000.0
2009-09-21 13:57:00,65.005,65.006,65.0,65.004,34230000.0
2009-09-21 13:58:00,64.979,64.98,64.976,64.978,35650000.0
2009-09-21 13:59:00,64.983,64.984,64.97,64.974,36680000.0
2009-09-21 14:00:00,64.979,64.979,64.955,64.965,121540000.0
2009-09-21 14:01:00,64.957,64.962,64.944,64.954,77020000.0
2009-09-21 14:02:00,64.971,64.986,64.956,64.982,51580000.0
2009-09-21 14:03:00,64.988,64.994,64.984,64.994,32120000.0
2009-09-21 14:04:00,64.984,65.008,64.976,64.984,60320000.0
2009-09-21 14:05:00,64.986,65.004,64.985,64.997,73930000.0
2009-09-21 14:06:00,65.01,65.028,64.996,65.007,95610000.0
2009-09-21 14:07:00,65.006,65.014,65.004,65.014,141280000.0
2009-09-21 14:08:00,65.005,65.013,65.004,65.007,103380000.0
2009-09-21 14:09:00,65.021,65.021,65.001,65.002,39910000.0
2009-09-21 14:10:00,65.008,65.012,65.002,65.003,38450000.0
2009-09-21 14:11:00,65.011,65.013,65.003,65.007,69010000.0
2009-09-21 14:12:00,65.025,65.025,65.013,65.024,52900000.0
2009-09-21 14:13:00,65.045,65.089,65.045,65.069,64660000.0
2009-09-21 14:14:00,65.095,65.121,65.095,65.119,54170000.0
2009-09-21 14:15:00,65.13,65.13,65.112,65.119,74120000.0
2009-09-21 14:16:00,65.119,65.133,65.116,65.12,72720000.0
2009-09-21 14:17:00,65.13,65.133,65.11,65.11,47040000.0
2009-09-21 14:18:00,65.12,65.12,65.107,65.118,57550000.0
2009-09-21 14:19:00,65.111,65.123,65.099,65.122,46890000.0
2009-09-21 14:20:00,65.125,65.127,65.096,65.099,108310000.0
2009-09-21 14:21:00,65.122,65.122,65.098,65.115,65030000.0
2009-09-21 14:22:00,65.106,65.111,65.102,65.106,46480000.0
2009-09-21 14:23:00,65.096,65.109,65.091,65.097,65810000.0
2009-09-21 14:24:00,65.128,65.154,65.106,65.14,126750000.0
2009-09-21 14:25:00,65.13,65.15,65.117,65.128,96030000.0
2009-09-21 14:26:00,65.138,65.143,65.099,65.101,44610000.0
2009-09-21 14:27:00,65.108,65.124,65.095,65.108,80230000.0
2009-09-21 14:28:00,65.103,65.105,65.095,65.099,20130000.0
2009-09-21 14:29:00,65.098,65.104,65.094,65.094,53400000.0
2009-09-21 14:30:00,65.101,65.106,65.084,65.093,72750000.0
2009-09-21 14:31:00,65.101,65.101,65.077,65.085,97530000.0
2009-09-21 14:32:00,65.068,65.084,65.063,65.076,60820000.0
2009-09-21 14:33:00,65.077,65.084,65.073,65.078,101920000.0
2009-09-21 14:34:00,65.091,65.094,65.084,65.088,112700000.0
2009-09-21 14:35:00,65.095,65.095,65.083,65.089,117920000.0
2009-09-21 14:36:00,65.097,65.099,65.085,65.089,72680000.0
2009-09-21 14:37:00,65.081,65.096,65.081,65.088,89640000.0
2009-09-21 14:38:00,65.088,65.1,65.084,65.088,71360000.0
2009-09-21 14:39:00,65.092,65.094,65.083,65.087,82750000.0
2009-09-21 14:40:00,65.094,65.096,65.084,65.094,70860000.0
2009-09-21 14:41:00,65.098,65.101,65.084,65.101,74440000.0
2009-09-21 14:42:00,65.117,65.118,65.093,65.105,81030000.0
2009-09-21 14:43:00,65.109,65.113,65.101,65.113,77180000.0
2009-09-21 14:44:00,65.103,65.113,65.102,65.109,91070000.0
2009-09-21 14:45:00,65.113,65.113,65.096,65.1,75410000.0
2009-09-21 14:46:00,65.088,65.094,65.082,65.087,111450000.0
2009-09-21 14:47:00,65.093,65.094,65.08,65.08,67220000.0
2009-09-21 14:48:00,65.1,65.101,65.089,65.101,84250000.0
2009-09-21 14:49:00,65.093,65.103,65.088,65.096,88930000.0
2009-09-21 14:50:00,65.1,65.106,65.094,65.098,84060000.0
2009-09-21 14:51:00,65.087,65.094,65.081,65.092,111000000.0
2009-09-21 14:52:00,65.08,65.094,65.073,65.093,119520000.0
2009-09-21 14:53:00,65.095,65.101,65.083,65.085,64840000.0
2009-09-21 14:54:00,65.088,65.088,65.064,65.064,77780000.0
2009-09-21 14:55:00,65.067,65.078,65.061,65.078,88640000.0
2009-09-21 14:56:00,65.071,65.072,65.059,65.068,83480000.0
2009-09-21 14:57:00,65.08,65.08,65.059,65.06,45050000.0
2009-09-21 14:58:00,65.067,65.076,65.06,65.07,82940000.0
2009-09-21 14:59:00,65.06,65.067,65.059,65.063,65420000.0
2009-09-21 15:00:00,65.078,65.084,65.064,65.075,121560000.0
2009-09-21 15:01:00,65.084,65.085,65.075,65.075,52670000.0
2009-09-21 15:02:00,65.081,65.086,65.081,65.081,27940000.0
2009-09-21 15:03:00,65.095,65.096,65.081,65.09,47220000.0
2009-09-21 15:04:00,65.074,65.084,65.074,65.08,64470000.0
2009-09-21 15:05:00,65.066,65.072,65.062,65.063,110310000.0
2009-09-21 15:06:00,65.069,65.071,65.055,65.071,69920000.0
2009-09-21 15:07:00,65.067,65.074,65.062,65.073,39810000.0
2009-09-21 15:08:00,65.078,65.086,65.075,65.077,64780000.0
2009-09-21 15:09:00,65.083,65.083,65.069,65.079,74580000.0
2009-09-21 15:10:00,65.073,65.083,65.073,65.073,22730000.0
2009-09-21 15:11:00,65.083,65.092,65.079,65.088,35740000.0
2009-09-21 15:12:00,65.104,65.108,65.085,65.105,36520000.0
2009-09-21 15:13:00,65.116,65.12,65.102,65.11,54450000.0
2009-09-21 15:14:00,65.115,65.12,65.106,65.117,81420000.0
2009-09-21 15:15:00,65.117,65.122,65.106,65.108,87190000.0
2009-09-21 15:16:00,65.099,65.11,65.096,65.106,35290000.0
2009-09-21 15:17:00,65.096,65.099,65.091,65.096,44980000.0
2009-09-21 15:18:00,65.11,65.11,65.076,65.076,48870000.0
2009-09-21 15:19:00,65.07,65.077,65.07,65.07,51700000.0
2009-09-21 15:20:00,65.077,65.083,65.073,65.083,53060000.0
2009-09-21 15:21:00,65.091,65.091,65.07,65.078,51500000.0
2009-09-21 15:22:00,65.066,65.067,65.065,65.066,13950000.0
2009-09-21 15:23:00,65.066,65.071,65.061,65.066,33730000.0
2009-09-21 15:24:00,65.072,65.072,65.06,65.068,42320000.0
2009-09-21 15:25:00,65.06,65.073,65.06,65.061,41810000.0
2009-09-21 15:26:00,65.074,65.09,65.074,65.082,31410000.0
2009-09-21 15:27:00,65.103,65.106,65.085,65.085,50370000.0
2009-09-21 15:28:00,65.066,65.086,65.063,65.064,100460000.0
2009-09-21 15:29:00,65.065,65.076,65.045,65.069,127790000.0
2009-09-21 15:30:00,65.08,65.098,65.066,65.098,71730000.0
2009-09-21 15:31:00,65.098,65.114,65.095,65.103,108480000.0
2009-09-21 15:32:00,65.093,65.105,65.093,65.102,69930000.0
2009-09-21 15:33:00,65.115,65.116,65.104,65.105,55790000.0
2009-09-21 15:34:00,65.106,65.113,65.095,65.108,39300000.0
2009-09-21 15:35:00,65.112,65.125,65.105,65.108,39540000.0
2009-09-21 15:36:00,65.121,65.122,65.103,65.104,98400000.0
2009-09-21 15:37:00,65.099,65.105,65.092,65.092,85290000.0
2009-09-21 15:38:00,65.084,65.094,65.081,65.081,26940000.0
2009-09-21 15:39:00,65.093,65.093,65.082,65.083,59850000.0
2009-09-21 15:40:00,65.074,65.101,65.074,65.101,34760000.0
2009-09-21 15:41:00,65.087,65.098,65.076,65.087,18680000.0
2009-09-21 15:42:00,65.103,65.104,65.082,65.097,55090000.0
2009-09-21 15:43:00,65.084,65.094,65.071,65.088,37800000.0
2009-09-21 15:44:00,65.086,65.099,65.074,65.094,37820000.0
2009-09-21 15:45:00,65.096,65.11,65.076,65.089,103700000.0
2009-09-21 15:46:00,65.085,65.103,65.085,65.096,93030000.0
2009-09-21 15:47:00,65.092,65.104,65.091,65.096,71820000.0
2009-09-21 15:48:00,65.103,65.103,65.078,65.081,66290000.0
2009-09-21 15:49:00,65.081,65.081,65.055,65.076,116640000.0
2009-09-21 15:50:00,65.062,65.074,65.056,65.066,111110000.0
2009-09-21 15:51:00,65.087,65.091,65.064,65.091,41710000.0
2009-09-21 15:52:00,65.084,65.101,65.066,65.079,69210000.0
2009-09-21 15:53:00,65.079,65.08,65.068,65.071,74890000.0
2009-09-21 15:54:00,65.094,65.094,65.055,65.08,69810000.0
2009-09-21 15:55:00,65.068,65.079,65.056,65.061,53650000.0
2009-09-21 15:56:00,65.061,65.072,65.054,65.066,36480000.0
2009-09-21 15:57:00,65.073,65.084,65.064,65.084,89430000.0
2009-09-21 15:58:00,65.071,65.083,65.071,65.074,81430000.0
2009-09-21 15:59:00,65.07,65.071,65.032,65.032,88310000.0
2009-09-21 16:00:00,65.049,65.05,65.028,65.037,87720000.0
2009-09-21 16:01:00,65.044,65.062,65.044,65.056,56680000.0
2009-09-21 16:02:00,65.054,65.057,65.036,65.047,60300000.0
2009-09-21 16:03:00,65.051,65.064,65.045,65.057,91400000.0
2009-09-21 16:04:00,65.054,65.064,65.042,65.051,67230000.0
2009-09-21 16:05:00,65.047,65.055,65.047,65.053,71220000.0
2009-09-21 16:06:00,65.055,65.057,65.043,65.048,69180000.0
2009-09-21 16:07:00,65.046,65.05,65.034,65.044,47270000.0
2009-09-21 16:08:00,65.036,65.04,65.025,65.029,43700000.0
2009-09-21 16:09:00,65.032,65.034,65.003,65.003,60040000.0
2009-09-21 16:10:00,65.01,65.014,65.002,65.005,83990000.0
2009-09-21 16:11:00,65.004,65.011,64.998,65.001,120420000.0
2009-09-21 16:12:00,65.003,65.007,64.986,64.992,96740000.0
2009-09-21 16:13:00,64.991,64.996,64.982,64.995,90430000.0
2009-09-21 16:14:00,64.998,64.999,64.987,64.995,75560000.0
2009-09-21 16:15:00,65.016,65.022,65.005,65.009,135880000.0
2009-09-21 16:16:00,65.017,65.026,65.014,65.026,107150000.0
2009-09-21 16:17:00,65.035,65.037,65.031,65.032,67300000.0
2009-09-21 16:18:00,65.045,65.045,65.035,65.035,59140000.0
2009-09-21 16:19:00,65.038,65.046,65.031,65.046,72450000.0
2009-09-21 16:20:00,65.04,65.04,65.025,65.04,118400000.0
2009-09-21 16:21:00,65.033,65.033,65.02,65.02,90340000.0
2009-09-21 16:22:00,65.014,65.034,65.014,65.032,103760000.0
2009-09-21 16:23:00,65.025,65.034,65.017,65.017,59610000.0
2009-09-21 16:24:00,65.026,65.026,65.005,65.015,69900000.0
2009-09-21 16:25:00,65.009,65.026,65.009,65.016,80830000.0
2009-09-21 16:26:00,65.016,65.023,65.011,65.021,85070000.0
2009-09-21 16:27:00,65.021,65.026,65.012,65.017,82980000.0
2009-09-21 16:28:00,65.021,65.033,65.013,65.033,111310000.0
2009-09-21 16:29:00,65.027,65.027,65.02,65.024,99940000.0
2009-09-21 16:30:00,65.035,65.043,65.024,65.032,65430000.0
2009-09-21 16:31:00,65.036,65.05,65.032,65.046,89660000.0
2009-09-21 16:32:00,65.03,65.042,65.028,65.035,79920000.0
2009-09-21 16:33:00,65.046,65.046,65.032,65.036,73460000.0
2009-09-21 16:34:00,65.037,65.038,65.031,65.031,101930000.0
2009-09-21 16:35:00,65.021,65.042,65.017,65.017,58820000.0
2009-09-21 16:36:00,65.03,65.031,65.013,65.027,94000000.0
2009-09-21 16:37:00,65.019,65.025,64.99,65.008,90300000.0
2009-09-21 16:38:00,64.994,64.997,64.989,64.993,78980000.0
2009-09-21 16:39:00,65.021,65.021,64.985,65.011,68980000.0
2009-09-21 16:40:00,65.007,65.022,65.007,65.011,110430000.0
2009-09-21 16:41:00,65.007,65.034,64.991,65.031,81960000.0
2009-09-21 16:42:00,65.041,65.043,65.023,65.024,114450000.0
2009-09-21 16:43:00,65.029,65.031,65.015,65.019,136860000.0
2009-09-21 16:44:00,65.027,65.035,65.02,65.021,114050000.0
2009-09-21 16:45:00,65.035,65.053,65.014,65.02,109370000.0
2009-09-21 16:46:00,65.029,65.043,65.023,65.041,121600000.0
2009-09-21 16:47:00,65.042,65.054,65.042,65.043,87130000.0
2009-09-21 16:48:00,65.054,65.054,65.031,65.031,44420000.0
2009-09-21 16:49:00,65.036,65.04,65.03,65.03,75410000.0
2009-09-21 16:50:00,65.022,65.039,65.02,65.03,83450000.0
2009-09-21 16:51:00,65.041,65.043,65.023,65.032,103250000.0
2009-09-21 16:52:00,65.028,65.041,65.026,65.032,81200000.0
2009-09-21 16:53:00,65.021,65.031,65.006,65.013,72150000.0
2009-09-21 16:54:00,65.019,65.019,64.992,64.998,60730000.0
2009-09-21 16:55:00,65.0,65.0,64.981,64.984,94890000.0
2009-09-21 16:56:00,64.97,64.985,64.962,64.967,100210000.0
2009-09-21 16:57:00,64.99,65.007,64.978,65.006,87710000.0
2009-09-21 16:58:00,65.017,65.017,64.991,65.01,60130000.0
2009-09-21 16:59:00,65.035,65.043,65.022,65.037,86630000.0
2009-09-21 17:00:00,65.047,65.057,65.03,65.05,58620000.0
2009-09-21 17:02:00,65.047,65.058,65.025,65.041,83620000.0
2009-09-21 17:03:00,65.047,65.049,65.022,65.043,89810000.0
2009-09-21 17:04:00,65.037,65.045,65.032,65.045,132820000.0
2009-09-21 17:05:00,65.033,65.045,65.031,65.037,76940000.0
2009-09-21 17:06:00,65.037,65.044,65.033,65.037,75610000.0
2009-09-21 17:07:00,65.04,65.046,65.039,65.046,23310000.0
2009-09-21 17:08:00,65.036,65.057,65.019,65.057,78210000.0
2009-09-21 17:09:00,65.03,65.045,64.984,64.986,73290000.0
2009-09-21 17:10:00,64.992,65.004,64.98,64.989,71980000.0
2009-09-21 17:11:00,64.973,64.984,64.952,64.962,82870000.0
2009-09-21 17:12:00,64.968,64.968,64.935,64.944,93190000.0
2009-09-21 17:13:00,64.948,64.962,64.943,64.95,81650000.0
2009-09-21 17:14:00,64.967,64.976,64.965,64.973,120190000.0
2009-09-21 17:15:00,64.988,64.989,64.96,64.96,160120000.0
2009-09-21 17:16:00,64.946,64.955,64.917,64.934,103610000.0
2009-09-21 17:17:00,64.914,64.93,64.905,64.925,137190000.0
2009-09-21 17:18:00,64.937,64.937,64.912,64.917,95400000.0
2009-09-21 17:19:00,64.948,64.95,64.926,64.939,68430000.0
2009-09-21 17:20:00,64.947,64.954,64.942,64.954,74890000.0
2009-09-21 17:21:00,64.96,64.96,64.943,64.949,110100000.0
2009-09-21 17:22:00,64.937,64.941,64.911,64.926,43520000.0
2009-09-21 17:23:00,64.934,64.953,64.934,64.952,47640000.0
2009-09-21 17:24:00,64.955,64.972,64.948,64.972,14890000.0
2009-09-21 17:25:00,64.961,64.972,64.945,64.957,48050000.0
2009-09-21 17:26:00,64.942,64.943,64.933,64.933,30260000.0
2009-09-21 17:27:00,64.94,64.944,64.912,64.913,37170000.0
2009-09-21 17:28:00,64.917,64.936,64.917,64.926,39760000.0
2009-09-21 17:29:00,64.926,64.936,64.922,64.928,92800000.0
2009-09-21 17:30:00,64.943,64.943,64.926,64.939,102160000.0
2009-09-21 17:31:00,64.928,64.934,64.916,64.918,111040000.0
2009-09-21 17:32:00,64.923,64.94,64.914,64.921,95960000.0
2009-09-21 17:33:00,64.924,64.924,64.895,64.906,90570000.0
2009-09-21 17:34:00,64.893,64.902,64.88,64.893,136300000.0
2009-09-21 17:35:00,64.879,64.884,64.87,64.871,67880000.0
2009-09-21 17:36:00,64.868,64.868,64.837,64.865,64750000.0
2009-09-21 17:37:00,64.839,64.849,64.821,64.844,28050000.0
2009-09-21 17:38:00,64.83,64.846,64.819,64.841,37240000.0
2009-09-21 17:39:00,64.867,64.87,64.854,64.863,40030000.0
2009-09-21 17:40:00,64.856,64.856,64.823,64.84,35950000.0
2009-09-21 17:41:00,64.831,64.842,64.831,64.832,128960000.0
2009-09-21 17:42:00,64.845,64.845,64.833,64.833,85680000.0
2009-09-21 17:43:00,64.844,64.874,64.842,64.842,57030000.0
2009-09-21 17:44:00,64.841,64.849,64.826,64.836,33100000.0
2009-09-21 17:45:00,64.83,64.83,64.806,64.809,66750000.0
2009-09-21 17:46:00,64.812,64.821,64.805,64.816,80160000.0
2009-09-21 17:47:00,64.819,64.825,64.813,64.825,91790000.0
2009-09-21 17:48:00,64.832,64.841,64.814,64.814,133080000.0
2009-09-21 17:49:00,64.809,64.828,64.794,64.808,104720000.0
2009-09-21 17:50:00,64.813,64.824,64.809,64.822,42040000.0
2009-09-21 17:51:00,64.832,64.832,64.819,64.829,38630000.0
2009-09-21 17:52:00,64.813,64.828,64.794,64.808,64990000.0
2009-09-21 17:53:00,64.796,64.796,64.79,64.791,50990000.0
2009-09-21 17:54:00,64.82,64.82,64.793,64.814,65720000.0
2009-09-21 17:55:00,64.809,64.813,64.795,64.795,50990000.0
2009-09-21 17:56:00,64.795,64.796,64.79,64.795,69730000.0
2009-09-21 17:57:00,64.821,64.821,64.802,64.805,74920000.0
2009-09-21 17:58:00,64.806,64.813,64.793,64.794,44590000.0
2009-09-21 17:59:00,64.816,64.817,64.802,64.806,54060000.0
2009-09-21 18:00:00,64.813,64.839,64.799,64.799,46970000.0
2009-09-21 18:01:00,64.797,64.807,64.793,64.801,111710000.0
2009-09-21 18:02:00,64.786,64.807,64.765,64.795,74780000.0
2009-09-21 18:03:00,64.798,64.821,64.773,64.821,48970000.0
2009-09-21 18:04:00,64.835,64.86,64.824,64.86,64750000.0
2009-09-21 18:05:00,64.859,64.876,64.859,64.866,130320000.0
2009-09-21 18:06:00,64.876,64.876,64.862,64.862,102140000.0
2009-09-21 18:08:00,64.864,64.864,64.853,64.863,83890000.0
2009-09-21 18:09:00,64.886,64.889,64.881,64.883,86170000.0
2009-09-21 18:10:00,64.866,64.874,64.861,64.861,119260000.0
2009-09-21 18:11:00,64.877,64.881,64.857,64.881,69850000.0
2009-09-21 18:12:00,64.89,64.89,64.872,64.872,78120000.0
2009-09-21 18:13:00,64.838,64.858,64.835,64.842,23920000.0
2009-09-21 18:14:00,64.856,64.86,64.8,64.803,81440000.0
2009-09-21 18:15:00,64.86,64.86,64.821,64.833,74840000.0
2009-09-21 18:16:00,64.824,64.832,64.823,64.823,75610000.0
2009-09-21 18:17:00,64.831,64.84,64.825,64.84,86230000.0
2009-09-21 18:18:00,64.846,64.846,64.832,64.838,92380000.0
2009-09-21 18:19:00,64.825,64.843,64.825,64.833,84370000.0
2009-09-21 18:20:00,64.819,64.84,64.819,64.84,115260000.0
2009-09-21 18:21:00,64.849,64.849,64.821,64.824,152810000.0
2009-09-21 18:22:00,64.823,64.831,64.822,64.825,99630000.0
2009-09-21 18:23:00,64.821,64.833,64.82,64.828,123870000.0
2009-09-21 18:24:00,64.841,64.843,64.832,64.832,97180000.0
2009-09-21 18:25:00,64.837,64.851,64.831,64.851,71430000.0
2009-09-21 18:26:00,64.843,64.862,64.843,64.857,75660000.0
2009-09-21 18:27:00,64.861,64.861,64.843,64.849,108770000.0
2009-09-21 18:28:00,64.849,64.863,64.844,64.856,52520000.0
2009-09-21 18:29:00,64.837,64.839,64.837,64.838,50970000.0
2009-09-21 18:30:00,64.854,64.855,64.848,64.848,18410000.0
2009-09-21 18:31:00,64.831,64.835,64.83,64.833,45420000.0
2009-09-21 18:32:00,64.83,64.837,64.83,64.836,30790000.0
2009-09-21 18:33:00,64.853,64.854,64.832,64.837,40610000.0
2009-09-21 18:34:00,64.85,64.854,64.849,64.852,46880000.0
2009-09-21 18:35:00,64.827,64.847,64.82,64.833,92680000.0
2009-09-21 18:36:00,64.828,64.843,64.826,64.832,88070000.0
2009-09-21 18:37:00,64.823,64.842,64.823,64.841,107080000.0
2009-09-21 18:39:00,64.848,64.848,64.84,64.84,60240000.0
2009-09-21 18:41:00,64.839,64.849,64.839,64.846,67340000.0
2009-09-21 18:42:00,64.853,64.857,64.849,64.852,69940000.0
2009-09-21 18:43:00,64.836,64.848,64.83,64.836,104880000.0
2009-09-21 18:44:00,64.834,64.853,64.834,64.852,58890000.0
2009-09-21 18:45:00,64.863,64.863,64.821,64.821,64490000.0
2009-09-21 18:46:00,64.817,64.818,64.816,64.817,19560000.0
2009-09-21 18:48:00,64.847,64.847,64.84,64.841,63390000.0
2009-09-21 18:49:00,64.831,64.831,64.814,64.814,66950000.0
2009-09-21 18:50:00,64.819,64.834,64.819,64.834,99380000.0
2009-09-21 18:51:00,64.847,64.848,64.839,64.839,59690000.0
2009-09-21 18:53:00,64.843,64.853,64.83,64.842,82120000.0
2009-09-21 18:54:00,64.867,64.871,64.854,64.871,87560000.0
2009-09-21 18:55:00,64.88,64.88,64.866,64.866,127050000.0
2009-09-21 18:56:00,64.877,64.902,64.877,64.883,83330000.0
2009-09-21 18:57:00,64.889,64.889,64.873,64.878,81710000.0
2009-09-21 18:58:00,64.889,64.902,64.883,64.899,25780000.0
2009-09-21 18:59:00,64.882,64.903,64.874,64.897,74180000.0
2009-09-21 19:00:00,64.905,64.913,64.887,64.913,74980000.0
2009-09-21 19:01:00,64.913,64.915,64.904,64.913,72050000.0
2009-09-21 19:02:00,64.909,64.921,64.896,64.896,91620000.0
2009-09-21 19:03:00,64.917,64.921,64.896,64.916,88520000.0
2009-09-21 19:04:00,64.894,64.91,64.893,64.91,78040000.0
2009-09-21 19:05:00,64.89,64.914,64.89,64.891,119830000.0
2009-09-21 19:06:00,64.902,64.902,64.846,64.846,160180000.0
2009-09-21 19:07:00,64.836,64.853,64.836,64.847,96420000.0
2009-09-21 19:08:00,64.859,64.862,64.853,64.862,131620000.0
2009-09-21 19:09:00,64.869,64.873,64.86,64.864,90980000.0
2009-09-21 19:10:00,64.856,64.859,64.855,64.859,76940000.0
2009-09-21 19:11:00,64.864,64.877,64.864,64.877,72690000.0
2009-09-21 19:12:00,64.868,64.872,64.861,64.871,112310000.0
2009-09-21 19:13:00,64.871,64.876,64.871,64.875,50900000.0
2009-09-21 19:14:00,64.864,64.877,64.862,64.876,42880000.0
2009-09-21 19:15:00,64.881,64.884,64.863,64.863,15220000.0
2009-09-21 19:16:00,64.858,64.86,64.858,64.859,48430000.0
2009-09-21 19:17:00,64.862,64.874,64.86,64.866,29670000.0
2009-09-21 19:18:00,64.882,64.883,64.863,64.863,35510000.0
2009-09-21 19:19:00,64.87,64.877,64.87,64.876,39860000.0
2009-09-21 19:20:00,64.876,64.879,64.875,64.879,87510000.0
2009-09-21 19:21:00,64.899,64.911,64.888,64.911,91380000.0
2009-09-21 19:22:00,64.91,64.91,64.877,64.888,107520000.0
2009-09-21 19:23:00,64.871,64.885,64.871,64.876,97660000.0
2009-09-21 19:24:00,64.883,64.893,64.872,64.893,92640000.0
2009-09-21 19:25:00,64.885,64.887,64.877,64.885,135010000.0
2009-09-21 19:26:00,64.88,64.88,64.877,64.878,63140000.0
2009-09-21 19:27:00,64.887,64.888,64.88,64.88,69610000.0
2009-09-21 19:28:00,64.889,64.895,64.88,64.88,32720000.0
2009-09-21 19:29:00,64.885,64.887,64.877,64.877,32030000.0
2009-09-21 19:30:00,64.903,64.907,64.875,64.879,35770000.0
2009-09-21 19:31:00,64.885,64.889,64.883,64.888,37430000.0
2009-09-21 19:32:00,64.885,64.892,64.874,64.881,125680000.0
2009-09-21 19:33:00,64.887,64.887,64.874,64.882,82260000.0
2009-09-21 19:34:00,64.869,64.875,64.869,64.869,45590000.0
2009-09-21 19:35:00,64.877,64.884,64.871,64.871,27660000.0
2009-09-21 19:36:00,64.881,64.883,64.873,64.877,62730000.0
2009-09-21 19:37:00,64.864,64.892,64.864,64.892,81610000.0
2009-09-21 19:38:00,64.884,64.896,64.882,64.889,92640000.0
2009-09-21 19:39:00,64.891,64.891,64.874,64.881,136140000.0
2009-09-21 19:40:00,64.882,64.893,64.881,64.885,101510000.0
2009-09-21 19:41:00,64.884,64.891,64.88,64.891,38610000.0
2009-09-21 19:42:00,64.898,64.899,64.873,64.892,38540000.0
2009-09-21 19:43:00,64.885,64.89,64.885,64.888,61800000.0
2009-09-21 19:44:00,64.889,64.895,64.881,64.89,50800000.0
2009-09-21 19:45:00,64.882,64.887,64.864,64.881,64390000.0
2009-09-21 19:46:00,64.868,64.881,64.848,64.856,53510000.0
2009-09-21 19:47:00,64.855,64.876,64.854,64.873,71090000.0
2009-09-21 19:48:00,64.873,64.873,64.859,64.869,77140000.0
2009-09-21 19:49:00,64.856,64.875,64.856,64.875,48260000.0
2009-09-21 19:50:00,64.876,64.881,64.867,64.881,58180000.0
2009-09-21 19:51:00,64.886,64.886,64.872,64.886,46690000.0
2009-09-21 19:52:00,64.885,64.896,64.882,64.891,115100000.0
2009-09-21 19:53:00,64.883,64.889,64.883,64.887,67500000.0
2009-09-21 19:54:00,64.897,64.897,64.878,64.878,60190000.0
2009-09-21 19:55:00,64.889,64.904,64.889,64.895,65700000.0
2009-09-21 19:56:00,64.876,64.891,64.867,64.883,136220000.0
2009-09-21 19:57:00,64.885,64.904,64.885,64.895,99180000.0
2009-09-21 19:58:00,64.878,64.884,64.875,64.878,46300000.0
2009-09-21 19:59:00,64.874,64.888,64.864,64.871,78090000.0
2009-09-21 20:00:00,64.874,64.874,64.853,64.861,19250000.0
2009-09-21 20:01:00,64.857,64.864,64.851,64.851,52640000.0
2009-09-21 20:02:00,64.86,64.866,64.855,64.857,74850000.0
2009-09-21 20:03:00,64.875,64.875,64.853,64.855,97960000.0
2009-09-21 20:04:00,64.855,64.857,64.85,64.856,60710000.0
2009-09-21 20:05:00,64.868,64.875,64.863,64.875,100740000.0
2009-09-21 20:06:00,64.882,64.893,64.875,64.891,109680000.0
2009-09-21 20:07:00,64.881,64.881,64.846,64.846,127340000.0
2009-09-21 20:08:00,64.843,64.858,64.836,64.84,68270000.0
2009-09-21 20:09:00,64.859,64.859,64.837,64.837,90160000.0
2009-09-21 20:10:00,64.84,64.84,64.826,64.84,73750000.0
2009-09-21 20:11:00,64.826,64.844,64.826,64.844,90470000.0
2009-09-21 20:12:00,64.849,64.853,64.822,64.851,74140000.0
2009-09-21 20:13:00,64.849,64.861,64.844,64.844,74040000.0
2009-09-21 20:14:00,64.847,64.847,64.84,64.844,88380000.0
2009-09-21 20:15:00,64.873,64.873,64.842,64.869,70430000.0
2009-09-21 20:16:00,64.869,64.873,64.842,64.873,90420000.0
2009-09-21 20:17:00,64.866,64.879,64.854,64.87,73040000.0
2009-09-21 20:18:00,64.888,64.891,64.867,64.872,106210000.0
2009-09-21 20:19:00,64.869,64.881,64.864,64.874,68090000.0
2009-09-21 20:20:00,64.859,64.864,64.858,64.86,83490000.0
2009-09-21 20:21:00,64.881,64.881,64.855,64.858,90240000.0
2009-09-21 20:22:00,64.849,64.861,64.836,64.853,98210000.0
2009-09-21 20:23:00,64.847,64.86,64.844,64.848,123670000.0
2009-09-21 20:24:00,64.852,64.855,64.842,64.855,119800000.0
2009-09-21 20:25:00,64.841,64.852,64.841,64.852,65200000.0
2009-09-21 20:26:00,64.841,64.845,64.838,64.839,78250000.0
2009-09-21 20:27:00,64.843,64.85,64.84,64.85,88270000.0
2009-09-21 20:28:00,64.842,64.855,64.841,64.844,86310000.0
2009-09-21 20:29:00,64.852,64.854,64.839,64.852,43600000.0
2009-09-21 20:30:00,64.856,64.876,64.847,64.876,77350000.0
2009-09-21 20:31:00,64.863,64.884,64.863,64.884,68520000.0
2009-09-21 20:32:00,64.875,64.885,64.873,64.885,113460000.0
2009-09-21 20:33:00,64.882,64.882,64.863,64.872,51570000.0
2009-09-21 20:34:00,64.875,64.882,64.875,64.88,29080000.0
2009-09-21 20:35:00,64.868,64.876,64.863,64.876,45670000.0
2009-09-21 20:36:00,64.874,64.874,64.856,64.87,62820000.0
2009-09-21 20:37:00,64.864,64.873,64.862,64.868,115040000.0
2009-09-21 20:38:00,64.855,64.874,64.855,64.874,71660000.0
2009-09-21 20:39:00,64.863,64.865,64.849,64.863,41330000.0
2009-09-21 20:40:00,64.856,64.874,64.856,64.858,66190000.0
2009-09-21 20:41:00,64.855,64.865,64.853,64.864,68090000.0
2009-09-21 20:42:00,64.868,64.872,64.853,64.857,23360000.0
2009-09-21 20:43:00,64.867,64.882,64.861,64.882,29490000.0
2009-09-21 20:44:00,64.897,64.898,64.877,64.898,34500000.0
2009-09-21 20:45:00,64.902,64.902,64.89,64.894,50450000.0
2009-09-21 20:46:00,64.897,64.914,64.891,64.913,80210000.0
2009-09-21 20:47:00,64.896,64.907,64.873,64.873,86850000.0
2009-09-21 20:48:00,64.888,64.904,64.884,64.904,39580000.0
2009-09-21 20:49:00,64.91,64.916,64.897,64.915,44840000.0
2009-09-21 20:50:00,64.905,64.905,64.894,64.904,48190000.0
2009-09-21 20:51:00,64.914,64.914,64.895,64.903,50980000.0
2009-09-21 20:52:00,64.904,64.913,64.893,64.894,56480000.0
2009-09-21 20:53:00,64.905,64.918,64.896,64.916,55670000.0
2009-09-21 20:54:00,64.926,64.926,64.921,64.921,17140000.0
2009-09-21 20:55:00,64.901,64.911,64.895,64.899,29350000.0
2009-09-21 20:56:00,64.9,64.906,64.9,64.904,42360000.0
2009-09-21 20:57:00,64.916,64.924,64.914,64.922,42150000.0
2009-09-21 20:58:00,64.927,64.933,64.921,64.933,29690000.0
2009-09-21 20:59:00,64.941,64.952,64.941,64.952,53820000.0
2009-09-21 21:00:00,64.961,64.964,64.942,64.956,100260000.0
2009-09-21 21:01:00,64.956,64.963,64.943,64.952,132020000.0
2009-09-21 21:02:00,64.95,64.955,64.943,64.955,78590000.0
2009-09-21 21:03:00,64.948,64.986,64.948,64.972,108550000.0
2009-09-21 21:04:00,64.982,64.986,64.932,64.932,70130000.0
2009-09-21 21:05:00,64.951,64.951,64.932,64.939,61970000.0
2009-09-21 21:06:00,64.97,64.97,64.947,64.947,39370000.0
2009-09-21 21:07:00,64.938,64.939,64.936,64.936,39480000.0
2009-09-21 21:08:00,64.934,64.952,64.931,64.939,99820000.0
2009-09-21 21:09:00,64.968,64.968,64.958,64.958,78580000.0
2009-09-21 21:10:00,64.927,64.935,64.913,64.933,26640000.0
2009-09-21 21:11:00,64.929,64.942,64.925,64.931,65620000.0
2009-09-21 21:12:00,64.947,64.947,64.914,64.914,35570000.0
2009-09-21 21:13:00,64.919,64.919,64.919,64.919,5290000.0
2009-09-21 21:14:00,64.913,64.933,64.904,64.919,55180000.0
2009-09-21 21:15:00,64.913,64.92,64.903,64.92,36160000.0
2009-09-21 21:16:00,64.914,64.934,64.914,64.916,37800000.0
2009-09-21 21:17:00,64.923,64.931,64.913,64.924,103050000.0
2009-09-21 21:18:00,64.932,64.933,64.914,64.918,92100000.0
2009-09-21 21:19:00,64.921,64.925,64.906,64.918,68100000.0
2009-09-21 21:20:00,64.896,64.899,64.895,64.899,73380000.0
2009-09-21 21:21:00,64.929,64.929,64.92,64.921,118790000.0
2009-09-21 21:22:00,64.895,64.913,64.894,64.913,119470000.0
2009-09-21 21:23:00,64.898,64.898,64.891,64.896,41950000.0
2009-09-21 21:24:00,64.92,64.921,64.895,64.915,66950000.0
2009-09-21 21:25:00,64.901,64.915,64.892,64.901,79720000.0
2009-09-21 21:26:00,64.899,64.899,64.889,64.891,71810000.0
2009-09-21 21:27:00,64.915,64.915,64.897,64.901,59160000.0
2009-09-21 21:28:00,64.897,64.898,64.895,64.897,46690000.0
2009-09-21 21:29:00,64.899,64.911,64.892,64.91,83870000.0
2009-09-21 21:30:00,64.906,64.906,64.881,64.89,83770000.0
2009-09-21 21:31:00,64.877,64.886,64.873,64.88,75960000.0
2009-09-21 21:32:00,64.875,64.891,64.866,64.872,85950000.0
2009-09-21 21:33:00,64.879,64.879,64.857,64.876,59690000.0
2009-09-21 21:34:00,64.886,64.886,64.879,64.886,62210000.0
2009-09-21 21:35:00,64.875,64.881,64.865,64.868,88970000.0
2009-09-21 21:36:00,64.898,64.898,64.878,64.878,64800000.0
2009-09-21 21:37:00,64.891,64.899,64.886,64.898,64570000.0
2009-09-21 21:38:00,64.908,64.912,64.892,64.906,75090000.0
2009-09-21 21:39:00,64.914,64.914,64.895,64.907,52340000.0
2009-09-21 21:40:00,64.884,64.893,64.882,64.882,48590000.0
2009-09-21 21:41:00,64.892,64.903,64.884,64.893,59100000.0
2009-09-21 21:42:00,64.91,64.913,64.896,64.913,85830000.0
2009-09-21 21:43:00,64.911,64.911,64.886,64.886,118990000.0
2009-09-21 21:44:00,64.89,64.9,64.882,64.886,93860000.0
2009-09-21 21:45:00,64.908,64.912,64.896,64.896,95560000.0
2009-09-21 21:46:00,64.895,64.898,64.891,64.892,72660000.0
2009-09-21 21:47:00,64.905,64.908,64.881,64.891,144240000.0
2009-09-21 21:48:00,64.907,64.907,64.887,64.891,104060000.0
2009-09-21 21:49:00,64.895,64.902,64.887,64.902,62070000.0
2009-09-21 21:50:00,64.88,64.89,64.863,64.863,59450000.0
2009-09-21 21:51:00,64.894,64.894,64.877,64.885,69660000.0
2009-09-21 21:52:00,64.878,64.885,64.871,64.883,120870000.0
2009-09-21 21:53:00,64.879,64.885,64.879,64.879,91180000.0
2009-09-21 21:54:00,64.884,64.888,64.878,64.88,102140000.0
2009-09-21 21:55:00,64.881,64.882,64.86,64.88,59600000.0
2009-09-21 21:56:00,64.871,64.877,64.87,64.87,60550000.0
2009-09-21 21:57:00,64.864,64.871,64.849,64.863,78060000.0
2009-09-21 21:58:00,64.876,64.884,64.869,64.884,80840000.0
2009-09-21 21:59:00,64.862,64.872,64.855,64.869,76620000.0
2009-09-21 22:00:00,64.874,64.874,64.853,64.858,114070000.0
2009-09-21 22:01:00,64.869,64.873,64.862,64.87,97630000.0
2009-09-21 22:03:00,64.879,64.883,64.856,64.856,56920000.0
2009-09-21 22:04:00,64.867,64.87,64.866,64.868,63120000.0
2009-09-21 22:06:00,64.875,64.881,64.866,64.87,63270000.0
2009-09-21 22:08:00,64.869,64.878,64.869,64.878,63440000.0
2009-09-21 22:09:00,64.878,64.878,64.855,64.876,76750000.0
2009-09-21 22:10:00,64.858,64.867,64.858,64.861,100430000.0
2009-09-21 22:11:00,64.869,64.882,64.858,64.882,63210000.0
2009-09-21 22:12:00,64.895,64.895,64.89,64.893,66810000.0
2009-09-21 22:14:00,64.88,64.892,64.874,64.886,56810000.0
2009-09-21 22:15:00,64.887,64.888,64.874,64.879,68020000.0
2009-09-21 22:17:00,64.863,64.876,64.863,64.871,65850000.0
2009-09-21 22:18:00,64.874,64.881,64.868,64.875,72790000.0
2009-09-21 22:19:00,64.86,64.868,64.852,64.852,103640000.0
2009-09-21 22:20:00,64.864,64.865,64.851,64.851,62660000.0
2009-09-21 22:21:00,64.876,64.876,64.87,64.872,64190000.0
2009-09-21 22:22:00,64.861,64.861,64.851,64.861,22540000.0
2009-09-21 22:24:00,64.886,64.887,64.88,64.881,57000000.0
2009-09-21 22:26:00,64.862,64.865,64.859,64.863,70660000.0
2009-09-21 22:27:00,64.865,64.865,64.843,64.864,82880000.0
2009-09-21 22:28:00,64.856,64.86,64.856,64.858,118490000.0
2009-09-21 22:29:00,64.841,64.861,64.841,64.86,77300000.0
2009-09-21 22:30:00,64.867,64.867,64.826,64.838,73540000.0
2009-09-21 22:31:00,64.829,64.835,64.829,64.83,25230000.0
2009-09-21 22:32:00,64.836,64.839,64.831,64.836,70300000.0
2009-09-21 22:33:00,64.857,64.862,64.852,64.855,74140000.0
2009-09-21 22:34:00,64.839,64.841,64.836,64.838,67070000.0
2009-09-21 22:35:00,64.83,64.84,64.83,64.83,79820000.0
2009-09-21 22:36:00,64.846,64.847,64.84,64.84,92540000.0
2009-09-21 22:37:00,64.826,64.829,64.823,64.827,74460000.0
2009-09-21 22:38:00,64.835,64.84,64.835,64.837,115060000.0
2009-09-21 22:39:00,64.842,64.842,64.821,64.831,154760000.0
2009-09-21 22:40:00,64.825,64.842,64.822,64.835,89410000.0
2009-09-21 22:41:00,64.83,64.841,64.823,64.829,118680000.0
2009-09-21 22:42:00,64.849,64.85,64.823,64.833,89770000.0
2009-09-21 22:44:00,64.828,64.829,64.827,64.829,58510000.0
2009-09-21 22:45:00,64.856,64.856,64.824,64.849,68770000.0
2009-09-21 22:46:00,64.854,64.858,64.85,64.851,97840000.0
2009-09-21 22:48:00,64.85,64.85,64.825,64.836,79370000.0
2009-09-21 22:49:00,64.846,64.847,64.84,64.84,85850000.0
2009-09-21 22:50:00,64.823,64.83,64.805,64.83,125450000.0
2009-09-21 22:51:00,64.839,64.839,64.816,64.821,75600000.0
2009-09-21 22:52:00,64.821,64.828,64.798,64.811,75780000.0
2009-09-21 22:53:00,64.794,64.822,64.794,64.798,23910000.0
2009-09-21 22:54:00,64.829,64.829,64.795,64.803,65040000.0
2009-09-21 22:55:00,64.796,64.813,64.796,64.813,71900000.0
2009-09-21 22:56:00,64.807,64.813,64.793,64.794,87460000.0
2009-09-21 22:57:00,64.809,64.821,64.793,64.793,80180000.0
2009-09-21 22:58:00,64.812,64.812,64.794,64.794,85550000.0
2009-09-21 22:59:00,64.797,64.797,64.754,64.757,73320000.0
2009-09-21 23:00:00,64.771,64.786,64.744,64.763,112200000.0
2009-09-21 23:01:00,64.792,64.8,64.779,64.79,150560000.0
2009-09-21 23:02:00,64.797,64.819,64.787,64.811,97220000.0
2009-09-21 23:03:00,64.791,64.793,64.771,64.788,121830000.0
2009-09-21 23:04:00,64.795,64.817,64.775,64.785,89660000.0
2009-09-21 23:05:00,64.769,64.795,64.766,64.795,71520000.0
2009-09-21 23:06:00,64.788,64.79,64.785,64.788,72490000.0
2009-09-21 23:07:00,64.782,64.806,64.77,64.778,106270000.0
2009-09-21 23:08:00,64.772,64.793,64.764,64.788,48520000.0
2009-09-21 23:09:00,64.797,64.817,64.784,64.808,39090000.0
2009-09-21 23:11:00,64.827,64.828,64.82,64.82,70790000.0
2009-09-21 23:12:00,64.815,64.824,64.808,64.813,79570000.0
2009-09-21 23:13:00,64.83,64.852,64.824,64.824,125830000.0
2009-09-21 23:14:00,64.827,64.828,64.818,64.818,67510000.0
2009-09-21 23:15:00,64.854,64.855,64.848,64.848,67150000.0
2009-09-21 23:16:00,64.833,64.833,64.82,64.82,22360000.0
2009-09-21 23:17:00,64.833,64.852,64.826,64.844,66010000.0
2009-09-21 23:18:00,64.832,64.854,64.82,64.845,63750000.0
2009-09-21 23:19:00,64.847,64.848,64.818,64.837,65970000.0
2009-09-21 23:20:00,64.805,64.849,64.805,64.834,79960000.0
2009-09-21 23:21:00,64.877,64.877,64.869,64.869,74020000.0
2009-09-21 23:22:00,64.826,64.848,64.826,64.842,77870000.0
2009-09-21 23:23:00,64.85,64.853,64.835,64.847,103470000.0
2009-09-21 23:25:00,64.842,64.861,64.842,64.861,66700000.0
2009-09-21 23:26:00,64.838,64.85,64.838,64.841,76150000.0
2009-09-21 23:27:00,64.841,64.854,64.84,64.848,104850000.0
2009-09-21 23:28:00,64.84,64.847,64.84,64.844,62090000.0
2009-09-21 23:29:00,64.855,64.855,64.848,64.848,65660000.0
2009-09-21 23:30:00,64.836,64.841,64.826,64.838,22360000.0
2009-09-21 23:31:00,64.813,64.834,64.813,64.834,61560000.0
2009-09-21 23:32:00,64.846,64.874,64.846,64.874,60200000.0
2009-09-21 23:33:00,64.861,64.861,64.822,64.833,62050000.0
2009-09-21 23:34:00,64.843,64.845,64.831,64.831,73140000.0
2009-09-21 23:36:00,64.855,64.858,64.85,64.853,69970000.0
2009-09-21 23:37:00,64.822,64.824,64.813,64.822,74920000.0
2009-09-21 23:38:00,64.804,64.833,64.804,64.83,108220000.0
2009-09-21 23:39:00,64.849,64.849,64.826,64.829,63330000.0
2009-09-21 23:40:00,64.836,64.84,64.827,64.827,66150000.0
2009-09-21 23:41:00,64.834,64.844,64.824,64.843,23370000.0
2009-09-21 23:42:00,64.834,64.838,64.819,64.826,59490000.0
2009-09-21 23:43:00,64.838,64.841,64.837,64.839,62060000.0
2009-09-21 23:44:00,64.833,64.881,64.81,64.825,64680000.0
2009-09-21 23:45:00,64.817,64.817,64.786,64.812,74340000.0
2009-09-21 23:46:00,64.806,64.807,64.8,64.801,76450000.0
2009-09-21 23:48:00,64.83,64.833,64.802,64.81,63020000.0
2009-09-21 23:49:00,64.817,64.82,64.816,64.818,71740000.0
2009-09-21 23:50:00,64.792,64.812,64.792,64.812,100810000.0
2009-09-21 23:51:00,64.837,64.837,64.83,64.83,63520000.0
2009-09-21 23:54:00,64.826,64.826,64.792,64.792,75260000.0
2009-09-21 23:55:00,64.791,64.802,64.785,64.796,84650000.0
2009-09-21 23:56:00,64.793,64.812,64.792,64.801,128300000.0
2009-09-21 23:57:00,64.825,64.829,64.818,64.818,68640000.0
2009-09-21 23:58:00,64.824,64.826,64.817,64.817,81720000.0
2009-09-21 23:59:00,64.809,64.821,64.805,64.82,26190000.0
2009-09-22 00:00:00,64.826,64.832,64.777,64.832,68240000.0
2009-09-22 00:01:00,64.823,64.831,64.791,64.794,75000000.0
2009-09-22 00:02:00,64.817,64.818,64.811,64.812,71250000.0
2009-09-22 00:03:00,64.799,64.8,64.797,64.798,82020000.0
2009-09-22 00:04:00,64.789,64.79,64.787,64.788,78450000.0
2009-09-22 00:05:00,64.823,64.824,64.816,64.818,73280000.0
2009-09-22 00:06:00,64.8,64.821,64.8,64.821,110020000.0
2009-09-22 00:07:00,64.816,64.841,64.816,64.832,154020000.0
2009-09-22 00:08:00,64.81,64.857,64.81,64.857,104110000.0
2009-09-22 00:09:00,64.854,64.861,64.83,64.836,128190000.0
2009-09-22 00:10:00,64.828,64.856,64.824,64.851,93540000.0
2009-09-22 00:11:00,64.824,64.858,64.824,64.858,65050000.0
2009-09-22 00:12:00,64.865,64.866,64.858,64.859,76560000.0
2009-09-22 00:13:00,64.859,64.859,64.836,64.839,101580000.0
2009-09-22 00:15:00,64.879,64.879,64.87,64.87,66250000.0
2009-09-22 00:16:00,64.826,64.843,64.823,64.823,72440000.0
2009-09-22 00:17:00,64.83,64.86,64.827,64.85,104420000.0
2009-09-22 00:18:00,64.848,64.85,64.819,64.819,67370000.0
2009-09-22 00:19:00,64.833,64.833,64.818,64.818,65330000.0
2009-09-22 00:20:00,64.835,64.858,64.826,64.839,22230000.0
2009-09-22 00:21:00,64.851,64.86,64.829,64.848,67360000.0
2009-09-22 00:22:00,64.838,64.841,64.837,64.839,53630000.0
2009-09-22 00:23:00,64.836,64.836,64.831,64.831,67380000.0
2009-09-22 00:26:00,64.848,64.848,64.839,64.839,59290000.0
2009-09-22 00:29:00,64.814,64.841,64.813,64.841,69670000.0
2009-09-22 00:30:00,64.83,64.83,64.811,64.828,76570000.0
2009-09-22 00:31:00,64.792,64.816,64.791,64.816,106670000.0
2009-09-22 00:32:00,64.825,64.84,64.798,64.831,63660000.0
2009-09-22 00:33:00,64.821,64.832,64.815,64.828,64590000.0
2009-09-22 00:34:00,64.845,64.845,64.841,64.844,25440000.0
2009-09-22 00:35:00,64.858,64.859,64.856,64.858,67380000.0
2009-09-22 00:36:00,64.845,64.848,64.828,64.842,63560000.0
2009-09-22 00:37:00,64.854,64.862,64.843,64.862,65320000.0
2009-09-22 00:38:00,64.841,64.846,64.84,64.845,69260000.0
2009-09-22 00:39:00,64.876,64.877,64.87,64.87,72540000.0
2009-09-22 00:41:00,64.858,64.871,64.854,64.867,58490000.0
2009-09-22 00:44:00,64.856,64.858,64.849,64.851,55790000.0
2009-09-22 00:45:00,64.875,64.875,64.845,64.866,65230000.0
2009-09-22 00:47:00,64.843,64.843,64.823,64.823,58160000.0
2009-09-22 00:48:00,64.84,64.841,64.825,64.825,63720000.0
2009-09-22 00:51:00,64.856,64.856,64.849,64.849,60220000.0
2009-09-22 00:52:00,64.823,64.827,64.82,64.822,64410000.0
2009-09-22 00:54:00,64.866,64.867,64.861,64.862,58510000.0
2009-09-22 00:56:00,64.848,64.848,64.84,64.841,55750000.0
2009-09-22 00:57:00,64.837,64.84,64.836,64.838,62600000.0
2009-09-22 01:00:00,64.836,64.839,64.829,64.83,68760000.0
2009-09-22 01:01:00,64.845,64.846,64.84,64.84,73960000.0
2009-09-22 01:02:00,64.834,64.838,64.831,64.833,100850000.0
2009-09-22 01:03:00,64.838,64.84,64.837,64.837,59670000.0
2009-09-22 01:04:00,64.829,64.83,64.816,64.824,66290000.0
2009-09-22 01:05:00,64.823,64.833,64.823,64.833,23700000.0
2009-09-22 01:06:00,64.846,64.846,64.84,64.84,62650000.0
2009-09-22 01:07:00,64.838,64.841,64.837,64.839,60640000.0
2009-09-22 01:08:00,64.832,64.838,64.831,64.836,64750000.0
2009-09-22 01:09:00,64.846,64.848,64.839,64.84,73480000.0
2009-09-22 01:12:00,64.842,64.846,64.819,64.836,63270000.0
2009-09-22 01:13:00,64.815,64.823,64.802,64.822,67310000.0
2009-09-22 01:14:00,64.797,64.807,64.797,64.805,98950000.0
2009-09-22 01:15:00,64.826,64.826,64.818,64.818,64410000.0
2009-09-22 01:16:00,64.837,64.839,64.837,64.837,65630000.0
2009-09-22 01:18:00,64.846,64.846,64.832,64.832,70740000.0
2009-09-22 01:19:00,64.819,64.819,64.802,64.819,71440000.0
2009-09-22 01:20:00,64.804,64.81,64.8,64.8,103210000.0
2009-09-22 01:21:00,64.82,64.822,64.806,64.822,64360000.0
2009-09-22 01:22:00,64.821,64.821,64.802,64.818,58820000.0
2009-09-22 01:23:00,64.817,64.818,64.816,64.817,21840000.0
2009-09-22 01:24:00,64.823,64.825,64.788,64.814,65070000.0
2009-09-22 01:26:00,64.796,64.81,64.796,64.808,63920000.0
2009-09-22 01:27:00,64.811,64.811,64.793,64.806,70330000.0
2009-09-22 01:28:00,64.793,64.813,64.793,64.813,96380000.0
2009-09-22 01:29:00,64.795,64.796,64.789,64.789,66660000.0
2009-09-22 01:30:00,64.822,64.856,64.812,64.826,62230000.0
2009-09-22 01:32:00,64.864,64.879,64.853,64.87,65480000.0
2009-09-22 01:33:00,64.885,64.888,64.881,64.882,74110000.0
2009-09-22 01:34:00,64.875,64.88,64.872,64.872,100240000.0
2009-09-22 01:35:00,64.88,64.888,64.88,64.886,59420000.0
2009-09-22 01:36:00,64.874,64.877,64.853,64.877,60190000.0
2009-09-22 01:38:00,64.879,64.879,64.876,64.878,61960000.0
2009-09-22 01:39:00,64.879,64.881,64.857,64.873,75690000.0
2009-09-22 01:40:00,64.867,64.874,64.862,64.873,99660000.0
2009-09-22 01:42:00,64.873,64.885,64.872,64.879,66080000.0
2009-09-22 01:43:00,64.881,64.892,64.873,64.887,72790000.0
2009-09-22 01:44:00,64.88,64.894,64.88,64.888,112350000.0
2009-09-22 01:45:00,64.899,64.91,64.893,64.904,63560000.0
2009-09-22 01:46:00,64.907,64.915,64.897,64.913,66090000.0
2009-09-22 01:47:00,64.918,64.918,64.917,64.918,21790000.0
2009-09-22 01:48:00,64.908,64.91,64.905,64.908,66260000.0
2009-09-22 01:49:00,64.891,64.911,64.891,64.911,62790000.0
2009-09-22 01:50:00,64.919,64.922,64.916,64.919,61000000.0
2009-09-22 01:51:00,64.904,64.904,64.893,64.898,71310000.0
2009-09-22 01:52:00,64.909,64.91,64.907,64.908,73560000.0
2009-09-22 01:54:00,64.916,64.916,64.91,64.914,64580000.0
2009-09-22 01:55:00,64.911,64.921,64.906,64.917,72000000.0
2009-09-22 01:56:00,64.899,64.911,64.895,64.906,99760000.0
2009-09-22 01:57:00,64.902,64.905,64.895,64.895,62210000.0
2009-09-22 01:58:00,64.899,64.913,64.895,64.907,63890000.0
2009-09-22 02:01:00,64.865,64.865,64.843,64.849,67360000.0
2009-09-22 02:02:00,64.843,64.872,64.843,64.872,71590000.0
2009-09-22 02:03:00,64.885,64.886,64.872,64.886,62000000.0
2009-09-22 02:04:00,64.891,64.903,64.891,64.898,49470000.0
2009-09-22 02:05:00,64.89,64.902,64.882,64.887,50220000.0
2009-09-22 02:06:00,64.897,64.91,64.888,64.9,96510000.0
2009-09-22 02:07:00,64.918,64.932,64.914,64.926,87290000.0
2009-09-22 02:08:00,64.936,64.944,64.919,64.919,103600000.0
2009-09-22 02:09:00,64.937,64.937,64.923,64.926,11290000.0
2009-09-22 02:10:00,64.917,64.926,64.917,64.926,81300000.0
2009-09-22 02:11:00,64.934,64.961,64.934,64.954,43260000.0
2009-09-22 02:12:00,64.943,64.95,64.927,64.946,39740000.0
2009-09-22 02:13:00,64.932,64.946,64.932,64.946,58720000.0
2009-09-22 02:14:00,64.937,64.94,64.928,64.928,40440000.0
2009-09-22 02:15:00,64.938,64.956,64.934,64.937,46670000.0
2009-09-22 02:16:00,64.944,64.954,64.932,64.954,72570000.0
2009-09-22 02:17:00,64.948,64.954,64.944,64.954,92360000.0
2009-09-22 02:18:00,64.956,64.957,64.95,64.957,143650000.0
2009-09-22 02:19:00,64.944,64.954,64.944,64.948,66370000.0
2009-09-22 02:20:00,64.931,64.942,64.931,64.939,71980000.0
2009-09-22 02:22:00,64.941,64.946,64.941,64.946,38990000.0
2009-09-22 02:23:00,64.948,64.956,64.94,64.941,47650000.0
2009-09-22 02:24:00,64.955,64.958,64.95,64.958,111930000.0
2009-09-22 02:25:00,64.942,64.952,64.942,64.946,92110000.0
2009-09-22 02:26:00,64.956,64.957,64.949,64.949,37400000.0
2009-09-22 02:27:00,64.938,64.939,64.937,64.938,35980000.0
2009-09-22 02:28:00,64.942,64.946,64.929,64.933,9600000.0
2009-09-22 02:29:00,64.928,64.929,64.927,64.929,51890000.0
2009-09-22 02:30:00,64.932,64.932,64.905,64.911,51380000.0
2009-09-22 02:31:00,64.9,64.914,64.9,64.909,87000000.0
2009-09-22 02:32:00,64.911,64.955,64.896,64.955,142600000.0
2009-09-22 02:33:00,64.953,64.953,64.919,64.92,54340000.0
2009-09-22 02:35:00,64.897,64.913,64.893,64.899,105130000.0
2009-09-22 02:36:00,64.9,64.923,64.892,64.923,77170000.0
2009-09-22 02:37:00,64.914,64.914,64.902,64.907,71520000.0
2009-09-22 02:38:00,64.898,64.905,64.898,64.898,44110000.0
2009-09-22 02:39:00,64.913,64.914,64.901,64.908,30320000.0
2009-09-22 02:40:00,64.907,64.907,64.891,64.898,48260000.0
2009-09-22 02:42:00,64.896,64.901,64.883,64.883,27900000.0
2009-09-22 02:43:00,64.892,64.902,64.883,64.902,42940000.0
2009-09-22 02:44:00,64.898,64.904,64.893,64.898,73780000.0
2009-09-22 02:45:00,64.893,64.902,64.874,64.889,104250000.0
2009-09-22 02:46:00,64.87,64.889,64.865,64.875,74980000.0
2009-09-22 02:47:00,64.883,64.893,64.854,64.893,69390000.0
2009-09-22 02:48:00,64.892,64.892,64.863,64.876,80760000.0
2009-09-22 02:49:00,64.869,64.886,64.869,64.881,131230000.0
2009-09-22 02:50:00,64.867,64.873,64.859,64.86,149850000.0
2009-09-22 02:51:00,64.872,64.874,64.86,64.86,137460000.0
2009-09-22 02:52:00,64.866,64.872,64.847,64.858,115540000.0
2009-09-22 02:53:00,64.864,64.864,64.843,64.859,55130000.0
2009-09-22 02:54:00,64.868,64.868,64.855,64.868,90660000.0
2009-09-22 02:56:00,64.842,64.857,64.772,64.818,65590000.0
2009-09-22 02:57:00,64.836,64.852,64.835,64.848,72830000.0
2009-09-22 02:58:00,64.848,64.85,64.845,64.848,63000000.0
2009-09-22 02:59:00,64.846,64.854,64.833,64.854,59670000.0
2009-09-22 03:00:00,64.864,64.865,64.845,64.865,52870000.0
2009-09-22 03:01:00,64.853,64.866,64.853,64.858,108790000.0
2009-09-22 03:02:00,64.86,64.866,64.86,64.864,90240000.0
2009-09-22 03:03:00,64.865,64.865,64.852,64.857,112930000.0
2009-09-22 03:04:00,64.848,64.848,64.847,64.847,3190000.0
2009-09-22 03:05:00,64.838,64.845,64.833,64.839,70430000.0
2009-09-22 03:06:00,64.846,64.853,64.834,64.843,74190000.0
2009-09-22 03:07:00,64.831,64.844,64.831,64.834,132000000.0
2009-09-22 03:09:00,64.841,64.841,64.813,64.819,126490000.0
2009-09-22 03:10:00,64.814,64.814,64.801,64.808,111210000.0
2009-09-22 03:11:00,64.792,64.796,64.736,64.753,50920000.0
2009-09-22 03:12:00,64.733,64.76,64.727,64.749,80700000.0
2009-09-22 03:13:00,64.753,64.793,64.753,64.793,78250000.0
2009-09-22 03:14:00,64.784,64.784,64.763,64.772,71220000.0
2009-09-22 03:15:00,64.786,64.792,64.765,64.783,70090000.0
2009-09-22 03:16:00,64.778,64.785,64.771,64.771,57060000.0
2009-09-22 03:17:00,64.752,64.768,64.746,64.75,56170000.0
2009-09-22 03:18:00,64.762,64.762,64.692,64.704,56240000.0
2009-09-22 03:19:00,64.697,64.716,64.685,64.716,96870000.0
2009-09-22 03:20:00,64.722,64.74,64.715,64.726,90500000.0
2009-09-22 03:21:00,64.737,64.751,64.723,64.751,103380000.0
2009-09-22 03:22:00,64.737,64.744,64.726,64.729,14700000.0
2009-09-22 03:23:00,64.75,64.754,64.741,64.741,57570000.0
2009-09-22 03:24:00,64.746,64.746,64.73,64.739,47950000.0
2009-09-22 03:25:00,64.735,64.745,64.732,64.745,105160000.0
2009-09-22 03:26:00,64.759,64.772,64.754,64.764,86300000.0
2009-09-22 03:27:00,64.761,64.761,64.732,64.732,107110000.0
2009-09-22 03:28:00,64.736,64.751,64.736,64.741,12790000.0
2009-09-22 03:30:00,64.736,64.744,64.73,64.73,103000000.0
2009-09-22 03:31:00,64.737,64.745,64.732,64.745,9770000.0
2009-09-22 03:32:00,64.742,64.753,64.742,64.748,6770000.0
2009-09-22 03:33:00,64.734,64.743,64.722,64.743,99650000.0
2009-09-22 03:34:00,64.736,64.736,64.731,64.734,13160000.0
2009-09-22 03:35:00,64.748,64.75,64.747,64.748,90920000.0
2009-09-22 03:36:00,64.739,64.751,64.737,64.751,82990000.0
2009-09-22 03:37:00,64.731,64.754,64.731,64.735,97000000.0
2009-09-22 03:38:00,64.742,64.742,64.73,64.737,10900000.0
2009-09-22 03:39:00,64.748,64.751,64.732,64.741,48410000.0
2009-09-22 03:40:00,64.743,64.743,64.724,64.728,100480000.0
2009-09-22 03:41:00,64.714,64.724,64.641,64.641,79540000.0
2009-09-22 03:42:00,64.687,64.721,64.658,64.713,94800000.0
2009-09-22 03:43:00,64.714,64.721,64.714,64.721,4730000.0
2009-09-22 03:44:00,64.721,64.733,64.72,64.72,53800000.0
2009-09-22 03:45:00,64.735,64.735,64.704,64.709,48130000.0
2009-09-22 03:46:00,64.693,64.714,64.693,64.714,45300000.0
2009-09-22 03:47:00,64.705,64.712,64.687,64.704,95240000.0
2009-09-22 03:48:00,64.707,64.712,64.7,64.707,87190000.0
2009-09-22 03:49:00,64.71,64.734,64.707,64.734,101360000.0
2009-09-22 03:50:00,64.724,64.733,64.713,64.733,8090000.0
2009-09-22 03:51:00,64.744,64.744,64.724,64.742,66310000.0
2009-09-22 03:52:00,64.735,64.745,64.724,64.745,109760000.0
2009-09-22 03:53:00,64.745,64.745,64.723,64.735,117350000.0
2009-09-22 03:54:00,64.727,64.741,64.722,64.73,108900000.0
2009-09-22 03:55:00,64.726,64.727,64.718,64.725,91010000.0
2009-09-22 03:56:00,64.732,64.759,64.732,64.756,46050000.0
2009-09-22 03:57:00,64.755,64.779,64.755,64.774,73590000.0
2009-09-22 03:58:00,64.753,64.792,64.753,64.787,65820000.0
2009-09-22 03:59:00,64.764,64.805,64.764,64.793,62770000.0
2009-09-22 04:00:00,64.795,64.795,64.783,64.795,70750000.0
2009-09-22 04:01:00,64.782,64.794,64.782,64.789,49640000.0
2009-09-22 04:02:00,64.786,64.795,64.782,64.795,50410000.0
2009-09-22 04:03:00,64.799,64.809,64.79,64.809,48110000.0
2009-09-22 04:04:00,64.813,64.813,64.784,64.797,99600000.0
2009-09-22 04:05:00,64.782,64.794,64.782,64.792,75730000.0
2009-09-22 04:06:00,64.786,64.804,64.785,64.797,93160000.0
2009-09-22 04:07:00,64.806,64.806,64.799,64.799,5290000.0
2009-09-22 04:08:00,64.781,64.791,64.769,64.769,82300000.0
2009-09-22 04:09:00,64.785,64.789,64.78,64.78,101910000.0
2009-09-22 04:11:00,64.759,64.772,64.744,64.756,82990000.0
2009-09-22 04:12:00,64.765,64.774,64.753,64.774,91910000.0
2009-09-22 04:13:00,64.786,64.786,64.78,64.785,7710000.0
2009-09-22 04:14:00,64.771,64.771,64.744,64.759,95360000.0
2009-09-22 04:15:00,64.752,64.752,64.742,64.749,15040000.0
2009-09-22 04:16:00,64.755,64.764,64.753,64.764,48860000.0
2009-09-22 04:17:00,64.751,64.765,64.743,64.758,72240000.0
2009-09-22 04:18:00,64.757,64.757,64.744,64.748,67700000.0
2009-09-22 04:19:00,64.75,64.755,64.743,64.749,58840000.0
2009-09-22 04:20:00,64.744,64.769,64.744,64.765,68830000.0
2009-09-22 04:21:00,64.784,64.784,64.76,64.76,53380000.0
2009-09-22 04:22:00,64.765,64.767,64.762,64.767,44460000.0
2009-09-22 04:23:00,64.778,64.778,64.769,64.769,47210000.0
2009-09-22 04:24:00,64.777,64.779,64.77,64.77,94240000.0
2009-09-22 04:25:00,64.76,64.772,64.76,64.767,74500000.0
2009-09-22 04:26:00,64.758,64.774,64.758,64.774,94970000.0
2009-09-22 04:27:00,64.767,64.767,64.767,64.767,1130000.0
2009-09-22 04:28:00,64.767,64.771,64.767,64.768,92410000.0
2009-09-22 04:29:00,64.768,64.769,64.765,64.766,73660000.0
2009-09-22 04:30:00,64.764,64.764,64.751,64.757,98780000.0
2009-09-22 04:31:00,64.735,64.75,64.734,64.74,12230000.0
2009-09-22 04:32:00,64.722,64.737,64.722,64.737,60780000.0
2009-09-22 04:33:00,64.737,64.737,64.72,64.735,61380000.0
2009-09-22 04:34:00,64.718,64.732,64.715,64.73,52710000.0
2009-09-22 04:35:00,64.717,64.72,64.693,64.71,54190000.0
2009-09-22 04:36:00,64.707,64.723,64.694,64.709,44730000.0
2009-09-22 04:37:00,64.709,64.745,64.709,64.726,94470000.0
2009-09-22 04:38:00,64.745,64.745,64.728,64.728,75240000.0
2009-09-22 04:39:00,64.753,64.754,64.74,64.74,98360000.0
2009-09-22 04:40:00,64.747,64.747,64.743,64.746,8640000.0
2009-09-22 04:41:00,64.75,64.755,64.75,64.755,77850000.0
2009-09-22 04:42:00,64.752,64.754,64.742,64.742,91980000.0
2009-09-22 04:43:00,64.744,64.749,64.737,64.747,13010000.0
2009-09-22 04:44:00,64.759,64.773,64.752,64.757,49820000.0
2009-09-22 04:45:00,64.755,64.755,64.744,64.747,77850000.0
2009-09-22 04:46:00,64.749,64.751,64.747,64.749,68020000.0
2009-09-22 04:47:00,64.749,64.755,64.742,64.749,59840000.0
2009-09-22 04:48:00,64.747,64.747,64.74,64.74,62780000.0
2009-09-22 04:49:00,64.747,64.747,64.739,64.746,50830000.0
2009-09-22 04:50:00,64.747,64.749,64.747,64.748,49790000.0
2009-09-22 04:51:00,64.756,64.756,64.749,64.755,44590000.0
2009-09-22 04:52:00,64.75,64.757,64.749,64.756,94270000.0
2009-09-22 04:53:00,64.748,64.748,64.74,64.744,78490000.0
2009-09-22 04:54:00,64.764,64.764,64.745,64.747,94220000.0
2009-09-22 04:55:00,64.747,64.748,64.747,64.748,3010000.0
2009-09-22 04:56:00,64.746,64.746,64.741,64.742,4880000.0
2009-09-22 04:57:00,64.745,64.745,64.724,64.73,75570000.0
2009-09-22 04:58:00,64.732,64.738,64.73,64.737,64230000.0
2009-09-22 04:59:00,64.739,64.742,64.736,64.739,55600000.0
2009-09-22 05:00:00,64.746,64.746,64.738,64.738,64990000.0
2009-09-22 05:01:00,64.738,64.74,64.736,64.738,53040000.0
2009-09-22 05:02:00,64.735,64.737,64.73,64.732,48530000.0
2009-09-22 05:03:00,64.747,64.747,64.74,64.743,49000000.0
2009-09-22 05:04:00,64.761,64.768,64.759,64.765,97000000.0
2009-09-22 05:05:00,64.761,64.767,64.761,64.765,77570000.0
2009-09-22 05:06:00,64.765,64.765,64.752,64.756,98530000.0
2009-09-22 05:07:00,64.755,64.756,64.751,64.756,9440000.0
2009-09-22 05:08:00,64.756,64.759,64.749,64.755,118520000.0
2009-09-22 05:09:00,64.77,64.77,64.75,64.75,69390000.0
2009-09-22 05:10:00,64.747,64.75,64.746,64.748,91080000.0
2009-09-22 05:11:00,64.761,64.764,64.753,64.764,73970000.0
2009-09-22 05:12:00,64.765,64.765,64.749,64.749,63620000.0
2009-09-22 05:15:00,64.755,64.758,64.747,64.758,68360000.0
2009-09-22 05:16:00,64.748,64.75,64.747,64.748,87410000.0
2009-09-22 05:18:00,64.758,64.758,64.749,64.75,71310000.0
2009-09-22 05:19:00,64.736,64.74,64.736,64.738,119610000.0
2009-09-22 05:20:00,64.746,64.746,64.738,64.738,71460000.0
2009-09-22 05:21:00,64.737,64.744,64.732,64.738,65340000.0
2009-09-22 05:22:00,64.737,64.74,64.736,64.739,105480000.0
2009-09-22 05:23:00,64.738,64.739,64.736,64.739,94130000.0
2009-09-22 05:24:00,64.731,64.743,64.731,64.743,87680000.0
2009-09-22 05:26:00,64.744,64.746,64.741,64.744,50110000.0
2009-09-22 05:27:00,64.736,64.746,64.736,64.745,92780000.0
2009-09-22 05:28:00,64.75,64.754,64.741,64.742,63000000.0
2009-09-22 05:30:00,64.753,64.757,64.747,64.748,92920000.0
2009-09-22 05:31:00,64.747,64.764,64.747,64.764,110090000.0
2009-09-22 05:32:00,64.769,64.777,64.769,64.77,45800000.0
2009-09-22 05:33:00,64.769,64.773,64.762,64.768,53260000.0
2009-09-22 05:34:00,64.763,64.763,64.741,64.741,105220000.0
2009-09-22 05:35:00,64.748,64.753,64.742,64.747,130590000.0
2009-09-22 05:36:00,64.748,64.748,64.733,64.744,97100000.0
2009-09-22 05:37:00,64.739,64.763,64.739,64.756,108100000.0
2009-09-22 05:38:00,64.76,64.766,64.751,64.751,78180000.0
2009-09-22 05:39:00,64.761,64.762,64.753,64.756,89460000.0
2009-09-22 05:40:00,64.754,64.76,64.751,64.758,110960000.0
2009-09-22 05:41:00,64.768,64.77,64.765,64.769,84690000.0
2009-09-22 05:42:00,64.758,64.76,64.757,64.759,66620000.0
2009-09-22 05:43:00,64.767,64.767,64.759,64.759,26120000.0
2009-09-22 05:44:00,64.761,64.775,64.761,64.768,60200000.0
2009-09-22 05:45:00,64.797,64.797,64.782,64.782,85970000.0
2009-09-22 05:46:00,64.77,64.779,64.77,64.779,66940000.0
2009-09-22 05:47:00,64.781,64.783,64.77,64.777,64200000.0
2009-09-22 05:48:00,64.786,64.786,64.771,64.778,87700000.0
2009-09-22 05:49:00,64.776,64.777,64.77,64.777,55890000.0
2009-09-22 05:50:00,64.781,64.786,64.778,64.782,71890000.0
2009-09-22 05:51:00,64.78,64.786,64.771,64.786,84910000.0
2009-09-22 05:52:00,64.78,64.787,64.78,64.787,68010000.0
2009-09-22 05:53:00,64.785,64.785,64.777,64.777,82540000.0
2009-09-22 05:54:00,64.785,64.793,64.781,64.786,67100000.0
2009-09-22 05:56:00,64.788,64.797,64.788,64.794,73010000.0
2009-09-22 05:57:00,64.794,64.799,64.791,64.791,55900000.0
2009-09-22 05:58:00,64.778,64.787,64.775,64.775,88710000.0
2009-09-22 05:59:00,64.782,64.786,64.773,64.773,34950000.0
2009-09-22 06:03:00,64.794,64.794,64.787,64.787,50710000.0
2009-09-22 06:04:00,64.795,64.796,64.789,64.791,103140000.0
2009-09-22 06:05:00,64.787,64.789,64.785,64.789,90200000.0
2009-09-22 06:06:00,64.796,64.796,64.79,64.79,83350000.0
2009-09-22 06:07:00,64.781,64.786,64.78,64.78,24280000.0
2009-09-22 06:09:00,64.787,64.787,64.78,64.78,35500000.0
2009-09-22 06:10:00,64.769,64.769,64.767,64.768,7700000.0
2009-09-22 06:12:00,64.777,64.777,64.772,64.777,48760000.0
2009-09-22 06:13:00,64.779,64.78,64.777,64.778,40940000.0
2009-09-22 06:15:00,64.776,64.776,64.77,64.771,61660000.0
2009-09-22 06:16:00,64.767,64.776,64.767,64.775,53840000.0
2009-09-22 06:18:00,64.776,64.776,64.77,64.775,54660000.0
2009-09-22 06:19:00,64.767,64.777,64.767,64.777,80610000.0
2009-09-22 06:20:00,64.787,64.79,64.787,64.787,80870000.0
2009-09-22 06:21:00,64.777,64.777,64.771,64.776,105060000.0
2009-09-22 06:22:00,64.772,64.779,64.771,64.774,141720000.0
2009-09-22 06:24:00,64.785,64.796,64.778,64.796,57210000.0
2009-09-22 06:25:00,64.795,64.797,64.791,64.791,37400000.0
2009-09-22 06:26:00,64.795,64.797,64.791,64.791,33440000.0
2009-09-22 06:27:00,64.806,64.806,64.797,64.797,42140000.0
2009-09-22 06:28:00,64.787,64.787,64.785,64.785,20480000.0
2009-09-22 06:30:00,64.797,64.797,64.79,64.79,68090000.0
2009-09-22 06:31:00,64.795,64.798,64.791,64.791,32870000.0
2009-09-22 06:32:00,64.781,64.796,64.781,64.796,63630000.0
2009-09-22 06:33:00,64.806,64.807,64.8,64.801,34590000.0
2009-09-22 06:34:00,64.789,64.796,64.789,64.791,63670000.0
2009-09-22 06:35:00,64.781,64.787,64.78,64.786,37630000.0
2009-09-22 06:36:00,64.788,64.788,64.78,64.785,77490000.0
2009-09-22 06:37:00,64.797,64.8,64.795,64.796,72470000.0
2009-09-22 06:38:00,64.795,64.795,64.786,64.786,47460000.0
2009-09-22 06:39:00,64.73,64.779,64.727,64.779,34990000.0
2009-09-22 06:40:00,64.786,64.786,64.785,64.786,20170000.0
2009-09-22 06:42:00,64.786,64.786,64.779,64.78,85850000.0
2009-09-22 06:45:00,64.796,64.796,64.791,64.792,96250000.0
2009-09-22 06:47:00,64.781,64.787,64.781,64.781,39730000.0
2009-09-22 06:48:00,64.788,64.788,64.771,64.778,30680000.0
2009-09-22 06:50:00,64.768,64.77,64.763,64.767,94400000.0
2009-09-22 06:51:00,64.776,64.777,64.771,64.771,95730000.0
2009-09-22 06:52:00,64.769,64.77,64.766,64.769,65650000.0
2009-09-22 06:53:00,64.773,64.784,64.773,64.783,70080000.0
2009-09-22 06:54:00,64.779,64.788,64.779,64.784,56130000.0
2009-09-22 06:55:00,64.778,64.786,64.777,64.786,99650000.0
2009-09-22 06:56:00,64.781,64.793,64.781,64.793,66600000.0
2009-09-22 06:57:00,64.795,64.798,64.791,64.797,82340000.0
2009-09-22 06:58:00,64.789,64.789,64.786,64.789,78270000.0
2009-09-22 06:59:00,64.785,64.786,64.78,64.785,126600000.0
2009-09-22 07:00:00,64.795,64.795,64.78,64.78,103170000.0
2009-09-22 07:01:00,64.787,64.787,64.771,64.771,92650000.0
2009-09-22 07:02:00,64.775,64.779,64.769,64.774,95970000.0
2009-09-22 07:03:00,64.793,64.793,64.772,64.778,80290000.0
2009-09-22 07:04:00,64.775,64.777,64.769,64.769,80160000.0
2009-09-22 07:05:00,64.767,64.77,64.767,64.768,99050000.0
2009-09-22 07:06:00,64.785,64.785,64.772,64.772,59650000.0
2009-09-22 07:07:00,64.77,64.777,64.77,64.777,97280000.0
2009-09-22 07:08:00,64.777,64.777,64.769,64.769,66420000.0
2009-09-22 07:09:00,64.759,64.768,64.759,64.768,94890000.0
2009-09-22 07:11:00,64.777,64.78,64.771,64.772,60570000.0
2009-09-22 07:12:00,64.775,64.775,64.763,64.764,92930000.0
2009-09-22 07:13:00,64.767,64.768,64.759,64.76,76830000.0
2009-09-22 07:14:00,64.758,64.76,64.757,64.759,95600000.0
2009-09-22 07:15:00,64.753,64.767,64.753,64.767,91120000.0
2009-09-22 07:16:00,64.765,64.765,64.752,64.752,118930000.0
2009-09-22 07:17:00,64.737,64.745,64.731,64.731,96500000.0
2009-09-22 07:18:00,64.737,64.737,64.724,64.724,75570000.0
2009-09-22 07:19:00,64.726,64.726,64.72,64.72,81800000.0
2009-09-22 07:20:00,64.726,64.727,64.718,64.718,88280000.0
2009-09-22 07:21:00,64.726,64.727,64.719,64.727,86170000.0
2009-09-22 07:22:00,64.726,64.726,64.719,64.72,25400000.0
2009-09-22 07:23:00,64.716,64.719,64.708,64.719,52230000.0
2009-09-22 07:24:00,64.71,64.718,64.71,64.717,64910000.0
2009-09-22 07:25:00,64.728,64.728,64.719,64.726,66760000.0
2009-09-22 07:26:00,64.721,64.733,64.721,64.728,97900000.0
2009-09-22 07:27:00,64.728,64.73,64.724,64.725,124080000.0
2009-09-22 07:28:00,64.734,64.734,64.729,64.729,40320000.0
2009-09-22 07:29:00,64.738,64.753,64.734,64.753,57230000.0
2009-09-22 07:30:00,64.757,64.763,64.738,64.747,77020000.0
2009-09-22 07:31:00,64.748,64.756,64.748,64.75,97770000.0
2009-09-22 07:32:00,64.763,64.773,64.763,64.769,36920000.0
2009-09-22 07:33:00,64.77,64.777,64.762,64.777,73420000.0
2009-09-22 07:34:00,64.779,64.779,64.772,64.777,46880000.0
2009-09-22 07:36:00,64.786,64.79,64.778,64.78,79860000.0
2009-09-22 07:37:00,64.785,64.786,64.777,64.777,41940000.0
2009-09-22 07:38:00,64.779,64.798,64.779,64.798,47600000.0
2009-09-22 07:39:00,64.806,64.806,64.784,64.79,66580000.0
2009-09-22 07:40:00,64.788,64.788,64.785,64.786,45120000.0
2009-09-22 07:41:00,64.776,64.785,64.776,64.776,48580000.0
2009-09-22 07:42:00,64.784,64.785,64.773,64.785,77260000.0
2009-09-22 07:43:00,64.779,64.786,64.772,64.778,103140000.0
2009-09-22 07:44:00,64.784,64.784,64.771,64.778,145710000.0
2009-09-22 07:45:00,64.787,64.788,64.78,64.78,66810000.0
2009-09-22 07:46:00,64.782,64.803,64.782,64.803,79620000.0
2009-09-22 07:47:00,64.798,64.805,64.792,64.805,34760000.0
2009-09-22 07:48:00,64.805,64.805,64.792,64.799,41250000.0
2009-09-22 07:49:00,64.801,64.807,64.794,64.797,45880000.0
2009-09-22 07:50:00,64.796,64.798,64.79,64.798,108900000.0
2009-09-22 07:51:00,64.796,64.796,64.788,64.795,88440000.0
2009-09-22 07:52:00,64.796,64.804,64.793,64.797,44440000.0
2009-09-22 07:53:00,64.798,64.798,64.789,64.789,41350000.0
2009-09-22 07:54:00,64.791,64.791,64.777,64.787,15400000.0
2009-09-22 07:56:00,64.786,64.795,64.782,64.795,50620000.0
2009-09-22 07:57:00,64.8,64.804,64.792,64.798,97730000.0
2009-09-22 07:58:00,64.81,64.817,64.809,64.817,137920000.0
2009-09-22 07:59:00,64.822,64.835,64.822,64.827,49270000.0
2009-09-22 08:00:00,64.821,64.821,64.793,64.801,110140000.0
2009-09-22 08:01:00,64.785,64.797,64.757,64.779,117610000.0
2009-09-22 08:02:00,64.779,64.801,64.767,64.779,79850000.0
2009-09-22 08:03:00,64.792,64.792,64.76,64.76,75270000.0
2009-09-22 08:04:00,64.769,64.782,64.769,64.776,41590000.0
2009-09-22 08:05:00,64.764,64.768,64.752,64.768,25410000.0
2009-09-22 08:06:00,64.775,64.775,64.754,64.768,55760000.0
2009-09-22 08:07:00,64.78,64.793,64.771,64.79,27090000.0
2009-09-22 08:08:00,64.794,64.794,64.774,64.792,32400000.0
2009-09-22 08:09:00,64.796,64.802,64.785,64.788,44150000.0
2009-09-22 08:10:00,64.78,64.786,64.78,64.786,75250000.0
2009-09-22 08:11:00,64.785,64.787,64.779,64.781,110740000.0
2009-09-22 08:12:00,64.792,64.792,64.759,64.759,72200000.0
2009-09-22 08:13:00,64.759,64.767,64.758,64.767,71710000.0
2009-09-22 08:14:00,64.778,64.778,64.769,64.769,80720000.0
2009-09-22 08:15:00,64.771,64.771,64.743,64.751,128300000.0
2009-09-22 08:16:00,64.746,64.752,64.738,64.738,134750000.0
2009-09-22 08:17:00,64.739,64.756,64.739,64.752,131710000.0
2009-09-22 08:18:00,64.755,64.758,64.748,64.748,114580000.0
2009-09-22 08:19:00,64.75,64.757,64.75,64.757,50890000.0
2009-09-22 08:20:00,64.747,64.754,64.723,64.723,83240000.0
2009-09-22 08:21:00,64.735,64.735,64.691,64.691,74760000.0
2009-09-22 08:22:00,64.693,64.693,64.674,64.689,73020000.0
2009-09-22 08:23:00,64.685,64.704,64.684,64.69,76170000.0
2009-09-22 08:24:00,64.682,64.691,64.673,64.687,63220000.0
2009-09-22 08:25:00,64.677,64.693,64.677,64.689,59050000.0
2009-09-22 08:26:00,64.685,64.685,64.661,64.661,56220000.0
2009-09-22 08:27:00,64.669,64.68,64.664,64.675,110350000.0
2009-09-22 08:28:00,64.69,64.7,64.682,64.696,91110000.0
2009-09-22 08:29:00,64.705,64.705,64.683,64.689,116680000.0
2009-09-22 08:30:00,64.698,64.698,64.678,64.678,7370000.0
2009-09-22 08:31:00,64.67,64.67,64.607,64.626,62480000.0
2009-09-22 08:32:00,64.626,64.633,64.596,64.602,76520000.0
2009-09-22 08:33:00,64.615,64.632,64.602,64.626,56460000.0
2009-09-22 08:34:00,64.626,64.627,64.621,64.621,52880000.0
2009-09-22 08:35:00,64.627,64.627,64.618,64.618,56330000.0
2009-09-22 08:36:00,64.616,64.624,64.606,64.617,115200000.0
2009-09-22 08:37:00,64.607,64.607,64.597,64.604,90990000.0
2009-09-22 08:38:00,64.617,64.626,64.617,64.617,109820000.0
2009-09-22 08:39:00,64.625,64.625,64.619,64.624,14730000.0
2009-09-22 08:40:00,64.624,64.624,64.594,64.609,76620000.0
2009-09-22 08:41:00,64.598,64.603,64.59,64.59,40100000.0
2009-09-22 08:42:00,64.577,64.583,64.556,64.556,72710000.0
2009-09-22 08:43:00,64.549,64.564,64.549,64.564,78590000.0
2009-09-22 08:44:00,64.572,64.577,64.571,64.576,43830000.0
2009-09-22 08:45:00,64.575,64.576,64.572,64.576,52930000.0
2009-09-22 08:46:00,64.591,64.594,64.582,64.589,68050000.0
2009-09-22 08:47:00,64.597,64.597,64.587,64.594,42330000.0
2009-09-22 08:48:00,64.604,64.611,64.59,64.611,42910000.0
2009-09-22 08:49:00,64.609,64.625,64.6,64.616,80950000.0
2009-09-22 08:50:00,64.629,64.631,64.614,64.617,98250000.0
2009-09-22 08:51:00,64.608,64.616,64.6,64.616,147010000.0
2009-09-22 08:52:00,64.61,64.617,64.61,64.617,70680000.0
2009-09-22 08:53:00,64.624,64.624,64.607,64.618,71720000.0
2009-09-22 08:54:00,64.604,64.61,64.585,64.591,32740000.0
2009-09-22 08:55:00,64.584,64.584,64.574,64.579,41040000.0
2009-09-22 08:56:00,64.574,64.574,64.553,64.561,43320000.0
2009-09-22 08:57:00,64.561,64.576,64.555,64.559,118970000.0
2009-09-22 08:58:00,64.563,64.563,64.524,64.529,92410000.0
2009-09-22 08:59:00,64.542,64.571,64.534,64.571,42170000.0
2009-09-22 09:00:00,64.576,64.584,64.573,64.578,41680000.0
2009-09-22 09:01:00,64.575,64.586,64.575,64.585,9960000.0
2009-09-22 09:02:00,64.586,64.594,64.575,64.594,56310000.0
2009-09-22 09:03:00,64.615,64.615,64.593,64.6,50650000.0
2009-09-22 09:04:00,64.593,64.606,64.592,64.599,91090000.0
2009-09-22 09:05:00,64.61,64.616,64.61,64.61,153650000.0
2009-09-22 09:06:00,64.618,64.626,64.613,64.626,56330000.0
2009-09-22 09:07:00,64.617,64.623,64.609,64.619,113220000.0
2009-09-22 09:08:00,64.622,64.623,64.614,64.62,106680000.0
2009-09-22 09:09:00,64.626,64.626,64.611,64.617,81460000.0
2009-09-22 09:10:00,64.614,64.614,64.597,64.597,77820000.0
2009-09-22 09:11:00,64.601,64.601,64.584,64.595,39600000.0
2009-09-22 09:12:00,64.603,64.603,64.59,64.59,28590000.0
2009-09-22 09:13:00,64.601,64.614,64.592,64.607,50460000.0
2009-09-22 09:14:00,64.615,64.622,64.597,64.622,28420000.0
2009-09-22 09:15:00,64.619,64.631,64.612,64.625,31440000.0
2009-09-22 09:16:00,64.622,64.627,64.619,64.619,45670000.0
2009-09-22 09:17:00,64.627,64.627,64.62,64.627,71760000.0
2009-09-22 09:18:00,64.624,64.625,64.61,64.621,109830000.0
2009-09-22 09:19:00,64.606,64.607,64.601,64.606,75100000.0
2009-09-22 09:20:00,64.608,64.614,64.601,64.61,75130000.0
2009-09-22 09:21:00,64.615,64.615,64.591,64.591,88660000.0
2009-09-22 09:22:00,64.594,64.615,64.594,64.607,135360000.0
2009-09-22 09:23:00,64.598,64.604,64.589,64.594,130850000.0
2009-09-22 09:24:00,64.602,64.602,64.579,64.579,130800000.0
2009-09-22 09:25:00,64.571,64.6,64.571,64.587,113350000.0
2009-09-22 09:26:00,64.573,64.579,64.539,64.543,57160000.0
2009-09-22 09:27:00,64.56,64.574,64.544,64.574,89930000.0
2009-09-22 09:28:00,64.581,64.601,64.574,64.599,74530000.0
2009-09-22 09:29:00,64.598,64.604,64.575,64.604,70520000.0
2009-09-22 09:30:00,64.601,64.615,64.601,64.613,68570000.0
2009-09-22 09:31:00,64.611,64.627,64.611,64.625,59850000.0
2009-09-22 09:32:00,64.628,64.633,64.612,64.612,51620000.0
2009-09-22 09:33:00,64.615,64.615,64.601,64.61,51230000.0
2009-09-22 09:34:00,64.609,64.609,64.548,64.562,110220000.0
2009-09-22 09:35:00,64.547,64.558,64.5,64.5,87600000.0
2009-09-22 09:36:00,64.508,64.522,64.502,64.502,113080000.0
2009-09-22 09:37:00,64.493,64.503,64.486,64.502,11380000.0
2009-09-22 09:38:00,64.516,64.519,64.502,64.513,93110000.0
2009-09-22 09:39:00,64.51,64.515,64.498,64.512,117610000.0
2009-09-22 09:40:00,64.53,64.556,64.53,64.556,11500000.0
2009-09-22 09:41:00,64.547,64.557,64.544,64.553,12620000.0
2009-09-22 09:42:00,64.559,64.559,64.545,64.552,12210000.0
2009-09-22 09:43:00,64.559,64.583,64.559,64.581,13920000.0
2009-09-22 09:44:00,64.563,64.578,64.541,64.541,11890000.0
2009-09-22 09:45:00,64.561,64.561,64.54,64.544,12960000.0
2009-09-22 09:46:00,64.557,64.575,64.553,64.572,11660000.0
2009-09-22 09:47:00,64.589,64.59,64.563,64.563,9030000.0
2009-09-22 09:48:00,64.568,64.568,64.55,64.55,12780000.0
2009-09-22 09:49:00,64.552,64.56,64.544,64.56,7140000.0
2009-09-22 09:50:00,64.574,64.58,64.567,64.578,8820000.0
2009-09-22 09:51:00,64.563,64.566,64.55,64.551,15960000.0
2009-09-22 09:52:00,64.561,64.57,64.546,64.566,12070000.0
2009-09-22 09:53:00,64.564,64.572,64.558,64.558,13390000.0
2009-09-22 09:54:00,64.548,64.58,64.548,64.58,10780000.0
2009-09-22 09:55:00,64.601,64.608,64.594,64.599,20170000.0
2009-09-22 09:56:00,64.608,64.613,64.599,64.601,19350000.0
2009-09-22 09:57:00,64.616,64.616,64.605,64.608,12780000.0
2009-09-22 09:58:00,64.606,64.606,64.588,64.589,13140000.0
2009-09-22 09:59:00,64.593,64.605,64.59,64.605,14270000.0
2009-09-22 10:00:00,64.611,64.619,64.607,64.616,16160000.0
2009-09-22 10:01:00,64.622,64.622,64.61,64.61,11380000.0
2009-09-22 10:02:00,64.598,64.604,64.593,64.595,19920000.0
2009-09-22 10:03:00,64.608,64.614,64.598,64.598,9020000.0
2009-09-22 10:04:00,64.599,64.616,64.593,64.615,19580000.0
2009-09-22 10:05:00,64.597,64.604,64.593,64.593,13990000.0
2009-09-22 10:06:00,64.604,64.604,64.598,64.598,11880000.0
2009-09-22 10:07:00,64.588,64.603,64.588,64.59,14660000.0
2009-09-22 10:08:00,64.598,64.603,64.598,64.601,12410000.0
2009-09-22 10:09:00,64.6,64.602,64.594,64.602,14700000.0
2009-09-22 10:10:00,64.594,64.595,64.59,64.595,9970000.0
2009-09-22 10:11:00,64.606,64.606,64.583,64.594,13530000.0
2009-09-22 10:12:00,64.599,64.601,64.586,64.598,15250000.0
2009-09-22 10:13:00,64.597,64.599,64.582,64.594,14660000.0
2009-09-22 10:14:00,64.592,64.597,64.577,64.591,20850000.0
2009-09-22 10:15:00,64.594,64.598,64.58,64.598,12870000.0
2009-09-22 10:16:00,64.581,64.593,64.581,64.593,9400000.0
2009-09-22 10:17:00,64.581,64.594,64.581,64.594,21050000.0
2009-09-22 10:18:00,64.609,64.609,64.593,64.598,12200000.0
2009-09-22 10:19:00,64.613,64.628,64.613,64.628,11460000.0
2009-09-22 10:20:00,64.614,64.624,64.614,64.624,14840000.0
2009-09-22 10:21:00,64.633,64.633,64.615,64.624,9770000.0
2009-09-22 10:22:00,64.634,64.648,64.627,64.648,12430000.0
2009-09-22 10:23:00,64.653,64.653,64.632,64.645,14690000.0
2009-09-22 10:24:00,64.653,64.653,64.632,64.652,12300000.0
2009-09-22 10:25:00,64.641,64.65,64.632,64.632,13330000.0
2009-09-22 10:26:00,64.632,64.644,64.629,64.644,18440000.0
2009-09-22 10:27:00,64.643,64.643,64.63,64.637,11280000.0
2009-09-22 10:28:00,64.64,64.648,64.64,64.642,9850000.0
2009-09-22 10:29:00,64.643,64.643,64.624,64.624,16570000.0
2009-09-22 10:30:00,64.614,64.63,64.613,64.629,10740000.0
2009-09-22 10:31:00,64.637,64.67,64.637,64.668,9210000.0
2009-09-22 10:32:00,64.672,64.674,64.669,64.67,9770000.0
2009-09-22 10:33:00,64.685,64.685,64.663,64.664,13000000.0
2009-09-22 10:34:00,64.672,64.672,64.661,64.666,10210000.0
2009-09-22 10:35:00,64.656,64.674,64.656,64.662,16730000.0
2009-09-22 10:36:00,64.662,64.662,64.647,64.647,7180000.0
2009-09-22 10:37:00,64.656,64.656,64.649,64.649,5830000.0
2009-09-22 10:38:00,64.652,64.652,64.638,64.645,12630000.0
2009-09-22 10:39:00,64.641,64.663,64.641,64.663,15620000.0
2009-09-22 10:40:00,64.675,64.675,64.66,64.66,21410000.0
2009-09-22 10:41:00,64.659,64.673,64.659,64.668,18270000.0
2009-09-22 10:42:00,64.674,64.684,64.666,64.666,14120000.0
2009-09-22 10:43:00,64.667,64.667,64.654,64.657,10150000.0
2009-09-22 10:44:00,64.651,64.651,64.644,64.647,12220000.0
2009-09-22 10:45:00,64.647,64.649,64.631,64.643,12630000.0
2009-09-22 10:46:00,64.64,64.66,64.64,64.655,16020000.0
2009-09-22 10:47:00,64.647,64.656,64.647,64.655,14470000.0
2009-09-22 10:48:00,64.65,64.66,64.647,64.656,10540000.0
2009-09-22 10:49:00,64.648,64.653,64.644,64.644,13790000.0
2009-09-22 10:50:00,64.644,64.644,64.631,64.644,10150000.0
2009-09-22 10:51:00,64.634,64.642,64.631,64.642,8640000.0
2009-09-22 10:52:00,64.651,64.657,64.643,64.651,13890000.0
2009-09-22 10:53:00,64.655,64.661,64.652,64.654,15410000.0
2009-09-22 10:54:00,64.664,64.664,64.648,64.661,13150000.0
2009-09-22 10:55:00,64.66,64.683,64.66,64.683,15300000.0
2009-09-22 10:56:00,64.67,64.679,64.664,64.671,15020000.0
2009-09-22 10:57:00,64.683,64.683,64.661,64.664,11270000.0
2009-09-22 10:58:00,64.676,64.704,64.676,64.704,18260000.0
2009-09-22 10:59:00,64.692,64.695,64.689,64.69,11650000.0
2009-09-22 11:00:00,64.693,64.7,64.685,64.699,19800000.0
2009-09-22 11:01:00,64.689,64.703,64.688,64.703,11690000.0
2009-09-22 11:02:00,64.704,64.705,64.692,64.699,15980000.0
2009-09-22 11:03:00,64.705,64.705,64.692,64.698,10900000.0
2009-09-22 11:04:00,64.697,64.705,64.689,64.691,12270000.0
2009-09-22 11:05:00,64.688,64.689,64.662,64.689,10900000.0
2009-09-22 11:06:00,64.716,64.716,64.698,64.708,18770000.0
2009-09-22 11:07:00,64.702,64.722,64.702,64.716,11870000.0
2009-09-22 11:08:00,64.725,64.74,64.724,64.727,9380000.0
2009-09-22 11:09:00,64.742,64.746,64.738,64.741,13330000.0
2009-09-22 11:10:00,64.745,64.751,64.731,64.745,12100000.0
2009-09-22 11:11:00,64.751,64.753,64.729,64.735,11700000.0
2009-09-22 11:12:00,64.727,64.727,64.706,64.716,8090000.0
2009-09-22 11:13:00,64.707,64.712,64.704,64.706,14650000.0
2009-09-22 11:14:00,64.714,64.714,64.7,64.707,10000000.0
2009-09-22 11:15:00,64.701,64.704,64.696,64.698,13710000.0
2009-09-22 11:16:00,64.706,64.706,64.692,64.699,13520000.0
2009-09-22 11:17:00,64.714,64.723,64.714,64.723,5670000.0
2009-09-22 11:18:00,64.715,64.737,64.715,64.727,11840000.0
2009-09-22 11:19:00,64.741,64.741,64.725,64.735,17700000.0
2009-09-22 11:20:00,64.723,64.733,64.72,64.72,16390000.0
2009-09-22 11:21:00,64.737,64.743,64.731,64.743,15640000.0
2009-09-22 11:22:00,64.759,64.763,64.746,64.746,11470000.0
2009-09-22 11:23:00,64.754,64.757,64.747,64.751,15250000.0
2009-09-22 11:24:00,64.747,64.753,64.735,64.743,19780000.0
2009-09-22 11:25:00,64.735,64.745,64.735,64.745,12020000.0
2009-09-22 11:26:00,64.735,64.746,64.734,64.746,12220000.0
2009-09-22 11:27:00,64.731,64.731,64.711,64.711,11880000.0
2009-09-22 11:28:00,64.694,64.711,64.688,64.701,19710000.0
2009-09-22 11:29:00,64.68,64.697,64.68,64.693,15240000.0
2009-09-22 11:30:00,64.685,64.692,64.682,64.69,16000000.0
2009-09-22 11:31:00,64.682,64.696,64.678,64.696,18610000.0
2009-09-22 11:33:00,64.696,64.696,64.689,64.689,5640000.0
2009-09-22 11:34:00,64.684,64.703,64.684,64.703,11310000.0
2009-09-22 11:35:00,64.695,64.709,64.69,64.69,15450000.0
2009-09-22 11:36:00,64.687,64.693,64.677,64.681,15810000.0
2009-09-22 11:37:00,64.693,64.7,64.676,64.687,18300000.0
2009-09-22 11:38:00,64.699,64.702,64.682,64.689,22530000.0
2009-09-22 11:39:00,64.696,64.697,64.678,64.68,17730000.0
2009-09-22 11:40:00,64.676,64.677,64.665,64.671,12220000.0
2009-09-22 11:41:00,64.679,64.694,64.679,64.693,13030000.0
2009-09-22 11:42:00,64.712,64.712,64.694,64.697,13900000.0
2009-09-22 11:43:00,64.702,64.707,64.687,64.698,12580000.0
2009-09-22 11:44:00,64.689,64.698,64.689,64.698,16570000.0
2009-09-22 11:45:00,64.693,64.693,64.683,64.686,15810000.0
2009-09-22 11:46:00,64.691,64.696,64.679,64.681,12580000.0
2009-09-22 11:47:00,64.692,64.692,64.675,64.686,9950000.0
2009-09-22 11:48:00,64.686,64.702,64.686,64.69,15380000.0
2009-09-22 11:49:00,64.694,64.703,64.693,64.693,16330000.0
2009-09-22 11:50:00,64.704,64.709,64.696,64.697,13890000.0
2009-09-22 11:51:00,64.698,64.703,64.687,64.703,13340000.0
2009-09-22 11:52:00,64.699,64.699,64.687,64.697,19240000.0
2009-09-22 11:53:00,64.69,64.702,64.69,64.693,19730000.0
2009-09-22 11:54:00,64.674,64.674,64.65,64.671,10000000.0
2009-09-22 11:55:00,64.678,64.681,64.654,64.654,13940000.0
2009-09-22 11:56:00,64.655,64.671,64.653,64.668,16370000.0
2009-09-22 11:57:00,64.675,64.675,64.663,64.667,19240000.0
2009-09-22 11:58:00,64.654,64.677,64.646,64.654,16090000.0
2009-09-22 11:59:00,64.659,64.66,64.651,64.658,22240000.0
2009-09-22 12:00:00,64.664,64.669,64.662,64.663,12410000.0
2009-09-22 12:01:00,64.652,64.658,64.638,64.642,16040000.0
2009-09-22 12:02:00,64.652,64.658,64.644,64.652,23220000.0
2009-09-22 12:03:00,64.659,64.659,64.621,64.643,14280000.0
2009-09-22 12:04:00,64.638,64.644,64.631,64.633,16000000.0
2009-09-22 12:05:00,64.625,64.644,64.625,64.644,12430000.0
2009-09-22 12:06:00,64.658,64.671,64.643,64.671,16150000.0
2009-09-22 12:07:00,64.664,64.683,64.656,64.683,20880000.0
2009-09-22 12:08:00,64.669,64.685,64.669,64.685,12020000.0
2009-09-22 12:09:00,64.682,64.693,64.675,64.693,13160000.0
2009-09-22 12:10:00,64.701,64.717,64.701,64.709,12430000.0
2009-09-22 12:11:00,64.702,64.706,64.68,64.68,20970000.0
2009-09-22 12:12:00,64.692,64.692,64.684,64.688,13200000.0
2009-09-22 12:13:00,64.693,64.693,64.678,64.687,16600000.0
2009-09-22 12:14:00,64.693,64.699,64.693,64.697,12840000.0
2009-09-22 12:15:00,64.696,64.696,64.684,64.686,24490000.0
2009-09-22 12:16:00,64.701,64.703,64.698,64.698,11120000.0
2009-09-22 12:17:00,64.689,64.701,64.683,64.683,20100000.0
2009-09-22 12:18:00,64.686,64.69,64.673,64.683,17220000.0
2009-09-22 12:19:00,64.695,64.696,64.686,64.696,15770000.0
2009-09-22 12:20:00,64.685,64.691,64.675,64.686,13930000.0
2009-09-22 12:21:00,64.681,64.688,64.673,64.681,14300000.0
2009-09-22 12:22:00,64.683,64.709,64.683,64.708,15570000.0
2009-09-22 12:23:00,64.706,64.713,64.702,64.708,16640000.0
2009-09-22 12:24:00,64.713,64.713,64.698,64.703,13000000.0
2009-09-22 12:25:00,64.699,64.709,64.699,64.704,5080000.0
2009-09-22 12:26:00,64.722,64.73,64.714,64.717,24210000.0
2009-09-22 12:27:00,64.715,64.725,64.709,64.72,16010000.0
2009-09-22 12:28:00,64.729,64.735,64.718,64.729,17540000.0
2009-09-22 12:29:00,64.726,64.726,64.716,64.725,11320000.0
2009-09-22 12:30:00,64.733,64.733,64.704,64.717,16750000.0
2009-09-22 12:31:00,64.731,64.731,64.712,64.712,19910000.0
2009-09-22 12:32:00,64.713,64.713,64.695,64.713,12800000.0
2009-09-22 12:33:00,64.705,64.708,64.701,64.707,15030000.0
2009-09-22 12:34:00,64.715,64.723,64.711,64.72,15590000.0
2009-09-22 12:35:00,64.701,64.705,64.696,64.705,9620000.0
2009-09-22 12:36:00,64.711,64.711,64.701,64.701,8160000.0
2009-09-22 12:37:00,64.705,64.707,64.691,64.707,12440000.0
2009-09-22 12:38:00,64.697,64.704,64.693,64.698,15810000.0
2009-09-22 12:39:00,64.688,64.703,64.687,64.703,13050000.0
2009-09-22 12:42:00,64.702,64.702,64.699,64.7,10330000.0
2009-09-22 12:43:00,64.708,64.734,64.695,64.734,17460000.0
2009-09-22 12:44:00,64.743,64.743,64.716,64.725,18800000.0
2009-09-22 12:45:00,64.714,64.736,64.714,64.735,14270000.0
2009-09-22 12:46:00,64.743,64.743,64.713,64.713,12250000.0
2009-09-22 12:47:00,64.729,64.729,64.718,64.72,21070000.0
2009-09-22 12:48:00,64.696,64.698,64.684,64.698,15970000.0
2009-09-22 12:49:00,64.705,64.723,64.699,64.723,13190000.0
2009-09-22 12:50:00,64.73,64.743,64.73,64.741,13600000.0
2009-09-22 12:51:00,64.733,64.733,64.715,64.715,20170000.0
2009-09-22 12:52:00,64.725,64.732,64.721,64.731,13140000.0
2009-09-22 12:53:00,64.72,64.727,64.716,64.723,10830000.0
2009-09-22 12:54:00,64.717,64.717,64.706,64.707,12020000.0
2009-09-22 12:55:00,64.71,64.71,64.701,64.705,14550000.0
2009-09-22 12:56:00,64.714,64.723,64.714,64.723,5110000.0
2009-09-22 12:57:00,64.736,64.736,64.717,64.717,17390000.0
2009-09-22 12:58:00,64.711,64.716,64.703,64.716,20320000.0
2009-09-22 12:59:00,64.708,64.719,64.708,64.717,12210000.0
2009-09-22 13:00:00,64.709,64.724,64.709,64.724,13330000.0
2009-09-22 13:01:00,64.72,64.722,64.708,64.709,15400000.0
2009-09-22 13:03:00,64.728,64.733,64.711,64.716,21320000.0
2009-09-22 13:04:00,64.72,64.733,64.72,64.721,15030000.0
2009-09-22 13:05:00,64.724,64.73,64.718,64.718,8540000.0
2009-09-22 13:06:00,64.713,64.726,64.71,64.715,14460000.0
2009-09-22 13:07:00,64.717,64.728,64.717,64.723,17320000.0
2009-09-22 13:08:00,64.711,64.715,64.708,64.715,10940000.0
2009-09-22 13:09:00,64.722,64.725,64.714,64.724,13970000.0
2009-09-22 13:10:00,64.697,64.719,64.697,64.719,18660000.0
2009-09-22 13:11:00,64.717,64.725,64.711,64.714,17140000.0
2009-09-22 13:12:00,64.726,64.729,64.713,64.723,14690000.0
2009-09-22 13:13:00,64.725,64.725,64.71,64.71,12470000.0
2009-09-22 13:14:00,64.725,64.732,64.716,64.719,16150000.0
2009-09-22 13:15:00,64.723,64.723,64.713,64.713,4170000.0
2009-09-22 13:16:00,64.725,64.725,64.718,64.719,14470000.0
2009-09-22 13:17:00,64.724,64.725,64.711,64.725,11650000.0
2009-09-22 13:18:00,64.716,64.721,64.708,64.719,21110000.0
2009-09-22 13:19:00,64.698,64.703,64.685,64.692,8640000.0
2009-09-22 13:20:00,64.7,64.705,64.7,64.705,5630000.0
2009-09-22 13:21:00,64.712,64.712,64.702,64.702,14360000.0
2009-09-22 13:22:00,64.718,64.719,64.714,64.719,10440000.0
2009-09-22 13:23:00,64.71,64.727,64.71,64.721,13380000.0
2009-09-22 13:24:00,64.713,64.717,64.708,64.708,20470000.0
2009-09-22 13:25:00,64.715,64.715,64.7,64.7,19610000.0
2009-09-22 13:26:00,64.694,64.701,64.694,64.698,8170000.0
2009-09-22 13:27:00,64.701,64.703,64.692,64.693,13160000.0
2009-09-22 13:28:00,64.701,64.707,64.693,64.707,12390000.0
2009-09-22 13:29:00,64.706,64.706,64.693,64.693,9610000.0
2009-09-22 13:30:00,64.706,64.707,64.693,64.707,20840000.0
2009-09-22 13:31:00,64.711,64.711,64.697,64.707,21240000.0
2009-09-22 13:32:00,64.702,64.708,64.7,64.707,19380000.0
2009-09-22 13:33:00,64.717,64.717,64.704,64.715,15970000.0
2009-09-22 13:34:00,64.709,64.718,64.709,64.715,11080000.0
2009-09-22 13:35:00,64.719,64.727,64.714,64.723,12440000.0
2009-09-22 13:36:00,64.726,64.731,64.706,64.731,19570000.0
2009-09-22 13:37:00,64.73,64.736,64.725,64.725,13190000.0
2009-09-22 13:38:00,64.734,64.734,64.72,64.724,11130000.0
2009-09-22 13:39:00,64.735,64.743,64.717,64.717,10800000.0
2009-09-22 13:40:00,64.717,64.721,64.711,64.72,13150000.0
2009-09-22 13:41:00,64.716,64.723,64.715,64.723,13760000.0
2009-09-22 13:42:00,64.734,64.734,64.721,64.734,9580000.0
2009-09-22 13:44:00,64.726,64.726,64.715,64.721,13910000.0
2009-09-22 13:45:00,64.725,64.725,64.697,64.7,11460000.0
2009-09-22 13:46:00,64.706,64.711,64.7,64.711,8260000.0
2009-09-22 13:48:00,64.659,64.659,64.486,64.492,18110000.0
2009-09-22 13:50:00,64.536,64.734,64.536,64.734,18110000.0
2009-09-22 13:51:00,64.735,64.735,64.715,64.728,15260000.0
2009-09-22 13:52:00,64.728,64.73,64.712,64.723,15850000.0
2009-09-22 13:53:00,64.718,64.727,64.718,64.725,15840000.0
2009-09-22 13:54:00,64.722,64.722,64.707,64.708,15850000.0
2009-09-22 13:55:00,64.717,64.725,64.712,64.717,21270000.0
2009-09-22 13:56:00,64.724,64.726,64.715,64.715,19950000.0
2009-09-22 13:57:00,64.734,64.735,64.729,64.735,15590000.0
2009-09-22 13:58:00,64.737,64.743,64.734,64.734,12020000.0
2009-09-22 13:59:00,64.735,64.735,64.722,64.735,17940000.0
2009-09-22 14:00:00,64.743,64.743,64.729,64.737,9250000.0
2009-09-22 14:01:00,64.737,64.737,64.723,64.736,13980000.0
2009-09-22 14:02:00,64.726,64.728,64.717,64.723,21480000.0
2009-09-22 14:03:00,64.713,64.722,64.712,64.718,11970000.0
2009-09-22 14:04:00,64.718,64.721,64.704,64.704,13600000.0
2009-09-22 14:05:00,64.702,64.708,64.696,64.696,11680000.0
2009-09-22 14:06:00,64.691,64.702,64.688,64.688,14170000.0
2009-09-22 14:07:00,64.698,64.703,64.698,64.703,5450000.0
2009-09-22 14:09:00,64.702,64.702,64.686,64.686,13190000.0
2009-09-22 14:10:00,64.709,64.712,64.701,64.707,14500000.0
2009-09-22 14:11:00,64.71,64.711,64.692,64.706,14130000.0
2009-09-22 14:12:00,64.701,64.711,64.701,64.704,4550000.0
2009-09-22 14:13:00,64.688,64.689,64.686,64.688,9200000.0
2009-09-22 14:14:00,64.676,64.687,64.676,64.684,13760000.0
2009-09-22 14:15:00,64.694,64.698,64.679,64.698,13900000.0
2009-09-22 14:16:00,64.704,64.704,64.697,64.697,4880000.0
2009-09-22 14:17:00,64.703,64.704,64.692,64.698,12480000.0
2009-09-22 14:18:00,64.694,64.711,64.685,64.707,13140000.0
2009-09-22 14:19:00,64.721,64.726,64.719,64.719,7930000.0
2009-09-22 14:20:00,64.731,64.731,64.698,64.698,13010000.0
2009-09-22 14:21:00,64.704,64.711,64.692,64.711,10530000.0
2009-09-22 14:23:00,64.714,64.714,64.702,64.702,19640000.0
2009-09-22 14:24:00,64.711,64.713,64.688,64.692,12860000.0
2009-09-22 14:25:00,64.688,64.701,64.679,64.679,17550000.0
2009-09-22 14:26:00,64.682,64.682,64.666,64.671,13910000.0
2009-09-22 14:27:00,64.671,64.671,64.63,64.63,15860000.0
2009-09-22 14:28:00,64.642,64.644,64.607,64.607,20510000.0
2009-09-22 14:29:00,64.613,64.621,64.6,64.621,10900000.0
2009-09-22 14:30:00,64.635,64.643,64.616,64.624,14350000.0
2009-09-22 14:31:00,64.646,64.646,64.636,64.637,12980000.0
2009-09-22 14:32:00,64.647,64.651,64.642,64.646,17670000.0
2009-09-22 14:33:00,64.655,64.655,64.642,64.65,11830000.0
2009-09-22 14:34:00,64.654,64.656,64.636,64.656,19990000.0
2009-09-22 14:35:00,64.659,64.662,64.653,64.653,8270000.0
2009-09-22 14:36:00,64.663,64.663,64.636,64.642,14930000.0
2009-09-22 14:37:00,64.637,64.639,64.629,64.632,14270000.0
2009-09-22 14:38:00,64.647,64.647,64.633,64.641,9240000.0
2009-09-22 14:39:00,64.65,64.654,64.64,64.654,15300000.0
2009-09-22 14:40:00,64.643,64.643,64.623,64.623,16160000.0
2009-09-22 14:41:00,64.608,64.614,64.588,64.599,15260000.0
2009-09-22 14:42:00,64.578,64.593,64.578,64.582,17140000.0
2009-09-22 14:43:00,64.576,64.615,64.576,64.615,14310000.0
2009-09-22 14:44:00,64.616,64.624,64.609,64.609,16200000.0
2009-09-22 14:45:00,64.614,64.618,64.601,64.609,16010000.0
2009-09-22 14:46:00,64.609,64.622,64.605,64.622,17120000.0
2009-09-22 14:47:00,64.612,64.623,64.612,64.612,16270000.0
2009-09-22 14:48:00,64.621,64.63,64.601,64.63,18780000.0
2009-09-22 14:49:00,64.622,64.64,64.622,64.637,20850000.0
2009-09-22 14:50:00,64.64,64.64,64.628,64.635,13180000.0
2009-09-22 14:51:00,64.644,64.649,64.636,64.638,20130000.0
2009-09-22 14:52:00,64.634,64.634,64.623,64.623,12390000.0
2009-09-22 14:53:00,64.622,64.623,64.618,64.622,16460000.0
2009-09-22 14:54:00,64.623,64.628,64.613,64.621,20850000.0
2009-09-22 14:55:00,64.618,64.633,64.615,64.617,20740000.0
2009-09-22 14:56:00,64.626,64.632,64.602,64.617,16850000.0
2009-09-22 14:57:00,64.625,64.625,64.613,64.619,22760000.0
2009-09-22 14:58:00,64.605,64.622,64.596,64.622,12210000.0
2009-09-22 14:59:00,64.622,64.626,64.61,64.61,9430000.0
2009-09-22 15:00:00,64.625,64.625,64.613,64.613,17140000.0
2009-09-22 15:01:00,64.626,64.632,64.614,64.626,16530000.0
2009-09-22 15:02:00,64.635,64.64,64.635,64.635,11350000.0
2009-09-22 15:03:00,64.643,64.646,64.639,64.645,19190000.0
2009-09-22 15:04:00,64.631,64.632,64.622,64.622,17130000.0
2009-09-22 15:05:00,64.637,64.637,64.623,64.634,15390000.0
2009-09-22 15:06:00,64.63,64.633,64.62,64.633,15390000.0
2009-09-22 15:07:00,64.616,64.623,64.609,64.618,13680000.0
2009-09-22 15:08:00,64.612,64.616,64.606,64.613,10410000.0
2009-09-22 15:09:00,64.61,64.616,64.597,64.597,14360000.0
2009-09-22 15:10:00,64.592,64.597,64.579,64.589,14310000.0
2009-09-22 15:11:00,64.59,64.59,64.586,64.589,9760000.0
2009-09-22 15:12:00,64.596,64.607,64.596,64.602,14880000.0
2009-09-22 15:13:00,64.594,64.602,64.59,64.598,15210000.0
2009-09-22 15:14:00,64.588,64.595,64.574,64.574,13560000.0
2009-09-22 15:15:00,64.592,64.593,64.584,64.59,8280000.0
2009-09-22 15:16:00,64.59,64.59,64.567,64.57,14570000.0
2009-09-22 15:17:00,64.566,64.566,64.535,64.537,10330000.0
2009-09-22 15:18:00,64.544,64.544,64.49,64.498,17720000.0
2009-09-22 15:19:00,64.504,64.529,64.504,64.523,15970000.0
2009-09-22 15:20:00,64.538,64.556,64.538,64.545,8680000.0
2009-09-22 15:21:00,64.55,64.559,64.544,64.557,14460000.0
2009-09-22 15:22:00,64.57,64.579,64.56,64.576,15960000.0
2009-09-22 15:23:00,64.568,64.576,64.559,64.559,8680000.0
2009-09-22 15:24:00,64.575,64.575,64.537,64.537,19200000.0
2009-09-22 15:25:00,64.512,64.517,64.465,64.487,12600000.0
2009-09-22 15:26:00,64.503,64.519,64.503,64.511,13520000.0
2009-09-22 15:27:00,64.512,64.512,64.471,64.48,16210000.0
2009-09-22 15:28:00,64.484,64.504,64.479,64.502,16760000.0
2009-09-22 15:29:00,64.487,64.52,64.487,64.52,7150000.0
2009-09-22 15:30:00,64.522,64.525,64.505,64.522,11320000.0
2009-09-22 15:31:00,64.513,64.52,64.498,64.512,17690000.0
2009-09-22 15:32:00,64.5,64.52,64.495,64.52,12100000.0
2009-09-22 15:33:00,64.508,64.511,64.501,64.51,20900000.0
2009-09-22 15:34:00,64.497,64.504,64.49,64.504,18030000.0
2009-09-22 15:35:00,64.512,64.519,64.512,64.517,10000000.0
2009-09-22 15:36:00,64.518,64.529,64.513,64.521,11920000.0
2009-09-22 15:37:00,64.542,64.542,64.522,64.53,17130000.0
2009-09-22 15:38:00,64.523,64.545,64.523,64.542,14090000.0
2009-09-22 15:39:00,64.561,64.562,64.536,64.536,10780000.0
2009-09-22 15:40:00,64.546,64.55,64.531,64.532,13740000.0
2009-09-22 15:41:00,64.519,64.529,64.513,64.52,13900000.0
2009-09-22 15:42:00,64.519,64.52,64.504,64.504,77410000.0
2009-09-22 15:43:00,64.512,64.525,64.506,64.525,74040000.0
2009-09-22 15:44:00,64.531,64.534,64.51,64.51,107050000.0
2009-09-22 15:45:00,64.524,64.532,64.51,64.519,120800000.0
2009-09-22 15:46:00,64.531,64.546,64.526,64.539,129880000.0
2009-09-22 15:47:00,64.533,64.547,64.522,64.529,121560000.0
2009-09-22 15:48:00,64.54,64.547,64.531,64.535,89920000.0
2009-09-22 15:49:00,64.53,64.539,64.519,64.539,30460000.0
2009-09-22 15:50:00,64.534,64.541,64.529,64.535,29560000.0
2009-09-22 15:51:00,64.543,64.543,64.517,64.517,90240000.0
2009-09-22 15:52:00,64.511,64.512,64.494,64.498,113000000.0
2009-09-22 15:53:00,64.49,64.509,64.49,64.504,79970000.0
2009-09-22 15:54:00,64.503,64.504,64.491,64.496,98300000.0
2009-09-22 15:55:00,64.502,64.507,64.48,64.489,119040000.0
2009-09-22 15:56:00,64.492,64.496,64.487,64.489,97820000.0
2009-09-22 15:57:00,64.495,64.502,64.487,64.492,93010000.0
2009-09-22 15:58:00,64.48,64.495,64.473,64.487,93570000.0
2009-09-22 15:59:00,64.499,64.503,64.486,64.492,84760000.0
2009-09-22 16:00:00,64.478,64.501,64.476,64.495,75030000.0
2009-09-22 16:01:00,64.491,64.501,64.49,64.49,120800000.0
2009-09-22 16:02:00,64.498,64.498,64.478,64.494,63630000.0
2009-09-22 16:03:00,64.504,64.509,64.489,64.489,103540000.0
2009-09-22 16:04:00,64.486,64.488,64.476,64.487,91320000.0
2009-09-22 16:05:00,64.479,64.483,64.47,64.476,100930000.0
2009-09-22 16:06:00,64.486,64.501,64.474,64.501,114450000.0
2009-09-22 16:07:00,64.498,64.503,64.487,64.5,96240000.0
2009-09-22 16:08:00,64.51,64.52,64.5,64.519,54870000.0
2009-09-22 16:09:00,64.525,64.525,64.501,64.505,60940000.0
2009-09-22 16:10:00,64.513,64.513,64.49,64.49,86000000.0
2009-09-22 16:11:00,64.494,64.505,64.485,64.505,64820000.0
2009-09-22 16:12:00,64.514,64.514,64.491,64.491,92710000.0
2009-09-22 16:13:00,64.497,64.521,64.494,64.513,64930000.0
2009-09-22 16:14:00,64.514,64.514,64.5,64.507,41020000.0
2009-09-22 16:15:00,64.515,64.515,64.498,64.504,97130000.0
2009-09-22 16:16:00,64.494,64.507,64.492,64.492,93240000.0
2009-09-22 16:17:00,64.481,64.505,64.481,64.505,78850000.0
2009-09-22 16:18:00,64.506,64.506,64.492,64.506,48010000.0
2009-09-22 16:19:00,64.518,64.523,64.509,64.519,51600000.0
2009-09-22 16:20:00,64.519,64.528,64.519,64.521,65240000.0
2009-09-22 16:21:00,64.53,64.541,64.524,64.54,114330000.0
2009-09-22 16:22:00,64.534,64.535,64.522,64.531,104530000.0
2009-09-22 16:23:00,64.518,64.518,64.508,64.509,101620000.0
2009-09-22 16:24:00,64.516,64.516,64.5,64.5,102020000.0
2009-09-22 16:25:00,64.506,64.516,64.502,64.516,98030000.0
2009-09-22 16:26:00,64.508,64.512,64.499,64.499,55730000.0
2009-09-22 16:27:00,64.511,64.512,64.493,64.493,98740000.0
2009-09-22 16:28:00,64.498,64.511,64.49,64.506,74710000.0
2009-09-22 16:29:00,64.5,64.515,64.5,64.515,65000000.0
2009-09-22 16:30:00,64.526,64.526,64.511,64.523,43410000.0
2009-09-22 16:31:00,64.526,64.527,64.518,64.527,88790000.0
2009-09-22 16:32:00,64.525,64.529,64.51,64.513,121020000.0
2009-09-22 16:33:00,64.526,64.526,64.511,64.519,133710000.0
2009-09-22 16:34:00,64.517,64.531,64.516,64.531,108960000.0
2009-09-22 16:35:00,64.543,64.543,64.526,64.526,90820000.0
2009-09-22 16:36:00,64.532,64.536,64.523,64.523,109370000.0
2009-09-22 16:37:00,64.51,64.519,64.507,64.519,97550000.0
2009-09-22 16:38:00,64.525,64.535,64.523,64.528,152250000.0
2009-09-22 16:39:00,64.538,64.543,64.524,64.539,80080000.0
2009-09-22 16:40:00,64.546,64.546,64.53,64.54,61050000.0
2009-09-22 16:41:00,64.548,64.551,64.537,64.551,57090000.0
2009-09-22 16:42:00,64.562,64.572,64.558,64.558,110300000.0
2009-09-22 16:43:00,64.561,64.564,64.544,64.557,184320000.0
2009-09-22 16:44:00,64.546,64.559,64.532,64.55,134510000.0
2009-09-22 16:45:00,64.564,64.564,64.517,64.526,98140000.0
2009-09-22 16:46:00,64.528,64.528,64.519,64.528,83170000.0
2009-09-22 16:47:00,64.519,64.53,64.509,64.509,89450000.0
2009-09-22 16:48:00,64.511,64.513,64.502,64.502,98190000.0
2009-09-22 16:49:00,64.495,64.503,64.491,64.497,113020000.0
2009-09-22 16:50:00,64.508,64.522,64.504,64.506,150710000.0
2009-09-22 16:51:00,64.513,64.513,64.503,64.503,96810000.0
2009-09-22 16:52:00,64.497,64.513,64.497,64.505,139600000.0
2009-09-22 16:53:00,64.505,64.521,64.503,64.503,126270000.0
2009-09-22 16:54:00,64.508,64.508,64.494,64.5,96880000.0
2009-09-22 16:55:00,64.5,64.508,64.488,64.506,71390000.0
2009-09-22 16:56:00,64.506,64.506,64.499,64.503,51070000.0
2009-09-22 16:57:00,64.505,64.512,64.499,64.506,101450000.0
2009-09-22 16:58:00,64.515,64.515,64.506,64.512,99270000.0
2009-09-22 16:59:00,64.519,64.519,64.471,64.471,87400000.0
2009-09-22 17:00:00,64.491,64.509,64.481,64.503,94890000.0
2009-09-22 17:01:00,64.492,64.502,64.473,64.48,70210000.0
2009-09-22 17:02:00,64.497,64.503,64.471,64.488,103520000.0
2009-09-22 17:03:00,64.506,64.506,64.493,64.499,99340000.0
2009-09-22 17:04:00,64.508,64.512,64.499,64.499,78270000.0
2009-09-22 17:05:00,64.503,64.504,64.493,64.494,80540000.0
2009-09-22 17:06:00,64.499,64.506,64.488,64.497,78260000.0
2009-09-22 17:07:00,64.489,64.498,64.489,64.494,105940000.0
2009-09-22 17:08:00,64.498,64.506,64.498,64.498,97240000.0
2009-09-22 17:09:00,64.516,64.522,64.499,64.51,101550000.0
2009-09-22 17:10:00,64.508,64.514,64.505,64.51,63950000.0
2009-09-22 17:11:00,64.51,64.514,64.503,64.508,37210000.0
2009-09-22 17:12:00,64.511,64.511,64.477,64.486,86460000.0
2009-09-22 17:13:00,64.479,64.479,64.445,64.454,78370000.0
2009-09-22 17:14:00,64.454,64.472,64.444,64.472,53230000.0
2009-09-22 17:15:00,64.475,64.482,64.467,64.478,105560000.0
2009-09-22 17:16:00,64.47,64.478,64.442,64.442,113180000.0
2009-09-22 17:17:00,64.441,64.441,64.42,64.427,79450000.0
2009-09-22 17:18:00,64.421,64.421,64.382,64.382,79650000.0
2009-09-22 17:19:00,64.371,64.398,64.369,64.396,76130000.0
2009-09-22 17:20:00,64.4,64.428,64.39,64.424,91720000.0
2009-09-22 17:21:00,64.433,64.434,64.423,64.433,117470000.0
2009-09-22 17:22:00,64.419,64.426,64.39,64.401,87310000.0
2009-09-22 17:23:00,64.399,64.41,64.391,64.41,68320000.0
2009-09-22 17:24:00,64.433,64.433,64.401,64.401,39440000.0
2009-09-22 17:25:00,64.4,64.415,64.4,64.405,118630000.0
2009-09-22 17:26:00,64.414,64.414,64.395,64.401,100500000.0
2009-09-22 17:27:00,64.399,64.405,64.381,64.396,119780000.0
2009-09-22 17:28:00,64.41,64.419,64.409,64.409,119680000.0
2009-09-22 17:29:00,64.405,64.405,64.39,64.4,145880000.0
2009-09-22 17:30:00,64.404,64.405,64.393,64.402,105540000.0
2009-09-22 17:31:00,64.407,64.408,64.399,64.405,98580000.0
2009-09-22 17:32:00,64.411,64.423,64.402,64.413,101880000.0
2009-09-22 17:33:00,64.427,64.427,64.409,64.418,78370000.0
2009-09-22 17:34:00,64.426,64.426,64.418,64.418,82280000.0
2009-09-22 17:35:00,64.426,64.427,64.418,64.418,100150000.0
2009-09-22 17:36:00,64.426,64.426,64.415,64.426,69640000.0
2009-09-22 17:37:00,64.427,64.436,64.423,64.436,74850000.0
2009-09-22 17:38:00,64.441,64.465,64.441,64.449,87350000.0
2009-09-22 17:39:00,64.465,64.465,64.453,64.464,88700000.0
2009-09-22 17:40:00,64.45,64.458,64.45,64.455,105620000.0
2009-09-22 17:41:00,64.447,64.457,64.447,64.45,76340000.0
2009-09-22 17:42:00,64.456,64.464,64.452,64.464,76880000.0
2009-09-22 17:43:00,64.468,64.475,64.462,64.467,105830000.0
2009-09-22 17:44:00,64.477,64.482,64.469,64.469,90970000.0
2009-09-22 17:45:00,64.479,64.484,64.474,64.479,98410000.0
2009-09-22 17:46:00,64.472,64.486,64.472,64.485,77250000.0
2009-09-22 17:47:00,64.485,64.485,64.478,64.479,67960000.0
2009-09-22 17:48:00,64.482,64.482,64.461,64.461,78710000.0
2009-09-22 17:49:00,64.463,64.463,64.45,64.46,63540000.0
2009-09-22 17:50:00,64.45,64.46,64.448,64.449,116750000.0
2009-09-22 17:51:00,64.45,64.461,64.447,64.453,95770000.0
2009-09-22 17:52:00,64.451,64.46,64.451,64.458,110180000.0
2009-09-22 17:53:00,64.457,64.458,64.451,64.458,63270000.0
2009-09-22 17:54:00,64.463,64.463,64.45,64.45,54920000.0
2009-09-22 17:55:00,64.456,64.457,64.45,64.457,83940000.0
2009-09-22 17:56:00,64.461,64.47,64.452,64.469,137720000.0
2009-09-22 17:57:00,64.483,64.483,64.472,64.477,116630000.0
2009-09-22 17:58:00,64.481,64.487,64.481,64.483,86510000.0
2009-09-22 17:59:00,64.471,64.476,64.463,64.466,83240000.0
2009-09-22 18:00:00,64.464,64.484,64.455,64.478,111790000.0
2009-09-22 18:01:00,64.469,64.482,64.466,64.468,123930000.0
2009-09-22 18:02:00,64.466,64.476,64.466,64.476,86050000.0
2009-09-22 18:03:00,64.484,64.485,64.474,64.478,56690000.0
2009-09-22 18:04:00,64.479,64.486,64.473,64.486,33890000.0
2009-09-22 18:05:00,64.489,64.494,64.482,64.488,57370000.0
2009-09-22 18:06:00,64.488,64.494,64.481,64.487,88040000.0
2009-09-22 18:07:00,64.488,64.488,64.481,64.485,67860000.0
2009-09-22 18:08:00,64.491,64.506,64.491,64.506,71440000.0
2009-09-22 18:09:00,64.514,64.514,64.491,64.491,86650000.0
2009-09-22 18:10:00,64.48,64.503,64.48,64.489,69670000.0
2009-09-22 18:11:00,64.498,64.504,64.491,64.491,67180000.0
2009-09-22 18:12:00,64.506,64.506,64.486,64.495,89460000.0
2009-09-22 18:13:00,64.487,64.496,64.487,64.496,63850000.0
2009-09-22 18:14:00,64.491,64.499,64.491,64.495,93100000.0
2009-09-22 18:15:00,64.492,64.492,64.48,64.489,72630000.0
2009-09-22 18:16:00,64.494,64.494,64.479,64.479,43650000.0
2009-09-22 18:17:00,64.466,64.484,64.453,64.465,63830000.0
2009-09-22 18:18:00,64.474,64.474,64.446,64.471,70910000.0
2009-09-22 18:19:00,64.478,64.487,64.47,64.485,77140000.0
2009-09-22 18:20:00,64.482,64.495,64.482,64.495,51560000.0
2009-09-22 18:21:00,64.509,64.516,64.503,64.512,69060000.0
2009-09-22 18:22:00,64.519,64.52,64.517,64.519,125920000.0
2009-09-22 18:23:00,64.502,64.508,64.5,64.508,115500000.0
2009-09-22 18:24:00,64.507,64.507,64.497,64.504,68220000.0
2009-09-22 18:25:00,64.506,64.512,64.501,64.508,98660000.0
2009-09-22 18:26:00,64.507,64.509,64.505,64.507,84140000.0
2009-09-22 18:27:00,64.512,64.514,64.501,64.501,93820000.0
2009-09-22 18:28:00,64.508,64.508,64.499,64.506,45370000.0
2009-09-22 18:30:00,64.508,64.508,64.5,64.507,41400000.0
2009-09-22 18:31:00,64.507,64.507,64.498,64.501,16420000.0
2009-09-22 18:33:00,64.517,64.517,64.511,64.511,52690000.0
2009-09-22 18:34:00,64.503,64.503,64.474,64.489,37820000.0
2009-09-22 18:35:00,64.463,64.476,64.462,64.472,108840000.0
2009-09-22 18:36:00,64.494,64.496,64.49,64.49,74920000.0
2009-09-22 18:38:00,64.463,64.48,64.463,64.471,49480000.0
2009-09-22 18:39:00,64.49,64.49,64.464,64.47,61730000.0
2009-09-22 18:40:00,64.467,64.467,64.461,64.467,77010000.0
2009-09-22 18:41:00,64.461,64.467,64.46,64.467,106260000.0
2009-09-22 18:42:00,64.506,64.506,64.492,64.492,92630000.0
2009-09-22 18:43:00,64.488,64.489,64.485,64.485,157610000.0
2009-09-22 18:44:00,64.475,64.478,64.474,64.477,47120000.0
2009-09-22 18:45:00,64.501,64.501,64.476,64.48,65760000.0
2009-09-22 18:47:00,64.497,64.497,64.474,64.492,30880000.0
2009-09-22 18:48:00,64.504,64.506,64.499,64.499,49520000.0
2009-09-22 18:50:00,64.486,64.504,64.481,64.504,22590000.0
2009-09-22 18:51:00,64.514,64.515,64.504,64.504,58620000.0
2009-09-22 18:52:00,64.48,64.487,64.48,64.487,50760000.0
2009-09-22 18:53:00,64.47,64.485,64.47,64.485,66650000.0
2009-09-22 18:54:00,64.504,64.504,64.464,64.486,35290000.0
2009-09-22 18:55:00,64.495,64.495,64.463,64.463,65520000.0
2009-09-22 18:56:00,64.471,64.494,64.471,64.487,30520000.0
2009-09-22 18:57:00,64.504,64.504,64.465,64.465,87590000.0
2009-09-22 18:58:00,64.466,64.478,64.455,64.474,87280000.0
2009-09-22 18:59:00,64.456,64.479,64.455,64.472,58800000.0
2009-09-22 19:00:00,64.495,64.496,64.489,64.494,36140000.0
2009-09-22 19:01:00,64.483,64.5,64.475,64.495,19720000.0
2009-09-22 19:02:00,64.488,64.504,64.485,64.504,37120000.0
2009-09-22 19:03:00,64.514,64.514,64.485,64.491,78670000.0
2009-09-22 19:04:00,64.479,64.488,64.479,64.486,67430000.0
2009-09-22 19:05:00,64.478,64.484,64.478,64.478,31170000.0
2009-09-22 19:06:00,64.503,64.503,64.475,64.482,102980000.0
2009-09-22 19:07:00,64.481,64.487,64.48,64.487,96360000.0
2009-09-22 19:08:00,64.482,64.487,64.482,64.487,47070000.0
2009-09-22 19:09:00,64.488,64.488,64.481,64.486,40440000.0
2009-09-22 19:10:00,64.489,64.504,64.482,64.504,28050000.0
2009-09-22 19:11:00,64.493,64.493,64.476,64.491,89080000.0
2009-09-22 19:12:00,64.505,64.505,64.48,64.48,102290000.0
2009-09-22 19:13:00,64.486,64.486,64.473,64.48,69540000.0
2009-09-22 19:14:00,64.486,64.513,64.486,64.513,81740000.0
2009-09-22 19:15:00,64.521,64.534,64.507,64.524,58380000.0
2009-09-22 19:16:00,64.535,64.535,64.52,64.52,103730000.0
2009-09-22 19:17:00,64.518,64.532,64.49,64.504,79690000.0
2009-09-22 19:18:00,64.522,64.526,64.515,64.519,77720000.0
2009-09-22 19:19:00,64.508,64.513,64.498,64.498,73370000.0
2009-09-22 19:20:00,64.497,64.5,64.496,64.498,120400000.0
2009-09-22 19:21:00,64.523,64.523,64.506,64.51,111300000.0
2009-09-22 19:22:00,64.507,64.511,64.506,64.508,94800000.0
2009-09-22 19:23:00,64.514,64.535,64.502,64.535,105770000.0
2009-09-22 19:24:00,64.54,64.54,64.513,64.516,77920000.0
2009-09-22 19:25:00,64.52,64.52,64.5,64.508,84340000.0
2009-09-22 19:26:00,64.512,64.524,64.512,64.523,105310000.0
2009-09-22 19:27:00,64.524,64.524,64.507,64.516,62090000.0
2009-09-22 19:28:00,64.507,64.508,64.498,64.498,96780000.0
2009-09-22 19:29:00,64.508,64.516,64.501,64.506,70990000.0
2009-09-22 19:30:00,64.525,64.525,64.515,64.515,85150000.0
2009-09-22 19:31:00,64.517,64.517,64.503,64.508,76490000.0
2009-09-22 19:33:00,64.509,64.513,64.503,64.509,102820000.0
2009-09-22 19:35:00,64.501,64.508,64.501,64.508,105900000.0
2009-09-22 19:36:00,64.517,64.517,64.503,64.508,70350000.0
2009-09-22 19:38:00,64.501,64.514,64.501,64.507,99430000.0
2009-09-22 19:39:00,64.527,64.527,64.502,64.511,84670000.0
2009-09-22 19:40:00,64.501,64.507,64.498,64.498,92790000.0
2009-09-22 19:41:00,64.499,64.506,64.494,64.5,92800000.0
2009-09-22 19:42:00,64.503,64.504,64.495,64.497,82710000.0
2009-09-22 19:43:00,64.498,64.502,64.49,64.49,32360000.0
2009-09-22 19:44:00,64.496,64.497,64.491,64.497,42150000.0
2009-09-22 19:45:00,64.497,64.497,64.489,64.497,65870000.0
2009-09-22 19:46:00,64.49,64.497,64.489,64.489,61850000.0
2009-09-22 19:47:00,64.489,64.489,64.486,64.489,128780000.0
2009-09-22 19:48:00,64.492,64.492,64.475,64.478,125100000.0
2009-09-22 19:49:00,64.465,64.472,64.465,64.47,49780000.0
2009-09-22 19:50:00,64.463,64.473,64.459,64.459,59420000.0
2009-09-22 19:51:00,64.469,64.472,64.464,64.466,66220000.0
2009-09-22 19:52:00,64.467,64.47,64.465,64.469,105620000.0
2009-09-22 19:53:00,64.462,64.476,64.462,64.476,47110000.0
2009-09-22 19:54:00,64.467,64.467,64.461,64.467,71810000.0
2009-09-22 19:55:00,64.474,64.489,64.474,64.489,37950000.0
2009-09-22 19:56:00,64.48,64.485,64.469,64.477,85890000.0
2009-09-22 19:57:00,64.484,64.484,64.473,64.479,77190000.0
2009-09-22 19:58:00,64.459,64.467,64.459,64.467,52200000.0
2009-09-22 19:59:00,64.459,64.472,64.459,64.467,59630000.0
2009-09-22 20:00:00,64.477,64.478,64.47,64.47,72450000.0
2009-09-22 20:01:00,64.479,64.481,64.47,64.475,49240000.0
2009-09-22 20:02:00,64.483,64.483,64.476,64.476,48940000.0
2009-09-22 20:03:00,64.477,64.478,64.47,64.471,85240000.0
2009-09-22 20:04:00,64.476,64.476,64.468,64.475,100950000.0
2009-09-22 20:05:00,64.468,64.485,64.468,64.485,164030000.0
2009-09-22 20:06:00,64.495,64.495,64.48,64.48,81850000.0
2009-09-22 20:07:00,64.479,64.485,64.479,64.485,78270000.0
2009-09-22 20:08:00,64.488,64.489,64.487,64.488,46060000.0
2009-09-22 20:09:00,64.503,64.503,64.483,64.489,36470000.0
2009-09-22 20:10:00,64.48,64.489,64.479,64.489,47460000.0
2009-09-22 20:11:00,64.48,64.488,64.48,64.488,111660000.0
2009-09-22 20:12:00,64.488,64.495,64.482,64.493,103760000.0
2009-09-22 20:13:00,64.477,64.503,64.477,64.503,35160000.0
2009-09-22 20:14:00,64.499,64.502,64.491,64.497,52680000.0
2009-09-22 20:15:00,64.506,64.506,64.491,64.491,13040000.0
2009-09-22 20:16:00,64.483,64.496,64.483,64.496,54150000.0
2009-09-22 20:17:00,64.488,64.49,64.488,64.489,51970000.0
2009-09-22 20:18:00,64.499,64.505,64.493,64.499,86980000.0
2009-09-22 20:19:00,64.506,64.507,64.499,64.507,161060000.0
2009-09-22 20:20:00,64.506,64.507,64.501,64.506,60200000.0
2009-09-22 20:21:00,64.516,64.516,64.501,64.501,116580000.0
2009-09-22 20:22:00,64.501,64.506,64.5,64.501,117660000.0
2009-09-22 20:24:00,64.506,64.506,64.498,64.498,89830000.0
2009-09-22 20:27:00,64.508,64.508,64.501,64.506,58380000.0
2009-09-22 20:28:00,64.508,64.513,64.502,64.502,27960000.0
2009-09-22 20:29:00,64.506,64.506,64.5,64.506,31210000.0
2009-09-22 20:30:00,64.514,64.514,64.501,64.501,36750000.0
2009-09-22 20:31:00,64.506,64.506,64.5,64.506,63420000.0
2009-09-22 20:32:00,64.514,64.514,64.503,64.507,98730000.0
2009-09-22 20:33:00,64.516,64.516,64.51,64.51,88050000.0
2009-09-22 20:34:00,64.518,64.522,64.5,64.522,70980000.0
2009-09-22 20:35:00,64.528,64.528,64.52,64.52,73870000.0
2009-09-22 20:36:00,64.523,64.524,64.508,64.51,154800000.0
2009-09-22 20:37:00,64.509,64.517,64.507,64.515,127740000.0
2009-09-22 20:39:00,64.527,64.527,64.512,64.526,117570000.0
2009-09-22 20:40:00,64.52,64.527,64.52,64.527,62930000.0
2009-09-22 20:42:00,64.536,64.537,64.53,64.53,78580000.0
2009-09-22 20:43:00,64.521,64.543,64.517,64.528,72920000.0
2009-09-22 20:44:00,64.521,64.527,64.519,64.519,81310000.0
2009-09-22 20:45:00,64.525,64.526,64.521,64.526,68330000.0
2009-09-22 20:46:00,64.525,64.535,64.523,64.528,47790000.0
2009-09-22 20:47:00,64.542,64.556,64.542,64.556,68320000.0
2009-09-22 20:48:00,64.557,64.557,64.542,64.547,104860000.0
2009-09-22 20:50:00,64.547,64.553,64.541,64.545,111990000.0
2009-09-22 20:51:00,64.536,64.544,64.531,64.531,91190000.0
2009-09-22 20:52:00,64.538,64.54,64.531,64.533,69680000.0
2009-09-22 20:53:00,64.54,64.552,64.536,64.545,113880000.0
2009-09-22 20:54:00,64.543,64.546,64.532,64.546,117220000.0
2009-09-22 20:55:00,64.559,64.568,64.556,64.568,105670000.0
2009-09-22 20:56:00,64.559,64.57,64.557,64.557,127520000.0
2009-09-22 20:57:00,64.561,64.564,64.556,64.563,86370000.0
2009-09-22 20:58:00,64.562,64.562,64.556,64.562,30510000.0
2009-09-22 20:59:00,64.555,64.578,64.555,64.567,30890000.0
2009-09-22 21:00:00,64.574,64.574,64.564,64.572,91900000.0
2009-09-22 21:01:00,64.566,64.574,64.566,64.57,114810000.0
2009-09-22 21:02:00,64.576,64.578,64.575,64.578,83200000.0
2009-09-22 21:03:00,64.572,64.572,64.55,64.557,102160000.0
2009-09-22 21:04:00,64.554,64.554,64.539,64.539,119430000.0
2009-09-22 21:05:00,64.547,64.553,64.543,64.548,96950000.0
2009-09-22 21:06:00,64.548,64.551,64.542,64.547,94910000.0
2009-09-22 21:07:00,64.539,64.551,64.539,64.549,96510000.0
2009-09-22 21:08:00,64.542,64.549,64.542,64.542,70500000.0
2009-09-22 21:09:00,64.547,64.548,64.541,64.541,97160000.0
2009-09-22 21:10:00,64.549,64.555,64.54,64.54,111770000.0
2009-09-22 21:11:00,64.549,64.554,64.541,64.554,53990000.0
2009-09-22 21:12:00,64.556,64.558,64.543,64.55,105270000.0
2009-09-22 21:13:00,64.54,64.554,64.539,64.554,83820000.0
2009-09-22 21:14:00,64.549,64.564,64.549,64.556,116040000.0
2009-09-22 21:15:00,64.572,64.572,64.554,64.554,108760000.0
2009-09-22 21:16:00,64.553,64.555,64.54,64.54,102680000.0
2009-09-22 21:17:00,64.536,64.542,64.53,64.537,56700000.0
2009-09-22 21:18:00,64.552,64.552,64.53,64.53,56990000.0
2009-09-22 21:19:00,64.537,64.543,64.529,64.529,84630000.0
2009-09-22 21:20:00,64.537,64.537,64.531,64.536,68520000.0
2009-09-22 21:21:00,64.556,64.556,64.534,64.539,94920000.0
2009-09-22 21:22:00,64.532,64.546,64.532,64.537,51600000.0
2009-09-22 21:23:00,64.536,64.536,64.529,64.536,52340000.0
2009-09-22 21:24:00,64.546,64.546,64.529,64.536,101330000.0
2009-09-22 21:25:00,64.529,64.547,64.529,64.547,95380000.0
2009-09-22 21:27:00,64.565,64.567,64.557,64.557,52060000.0
2009-09-22 21:28:00,64.545,64.547,64.537,64.537,50370000.0
2009-09-22 21:30:00,64.554,64.554,64.541,64.541,119360000.0
2009-09-22 21:31:00,64.54,64.548,64.539,64.548,107860000.0
2009-09-22 21:32:00,64.53,64.54,64.524,64.524,118410000.0
2009-09-22 21:33:00,64.536,64.537,64.53,64.531,100620000.0
2009-09-22 21:35:00,64.528,64.529,64.526,64.528,47830000.0
2009-09-22 21:36:00,64.543,64.543,64.527,64.527,104600000.0
2009-09-22 21:37:00,64.525,64.536,64.525,64.53,68030000.0
2009-09-22 21:38:00,64.537,64.537,64.528,64.53,63820000.0
2009-09-22 21:39:00,64.546,64.546,64.539,64.539,51440000.0
2009-09-22 21:40:00,64.525,64.528,64.518,64.519,89070000.0
2009-09-22 21:42:00,64.536,64.536,64.521,64.521,152970000.0
2009-09-22 21:43:00,64.525,64.525,64.516,64.517,86380000.0
2009-09-22 21:44:00,64.512,64.519,64.495,64.501,102840000.0
2009-09-22 21:45:00,64.509,64.515,64.495,64.515,113680000.0
2009-09-22 21:46:00,64.5,64.519,64.5,64.514,105030000.0
2009-09-22 21:47:00,64.515,64.525,64.511,64.511,129360000.0
2009-09-22 21:48:00,64.534,64.534,64.508,64.512,77290000.0
2009-09-22 21:49:00,64.511,64.524,64.511,64.516,80860000.0
2009-09-22 21:50:00,64.516,64.522,64.51,64.513,64240000.0
2009-09-22 21:51:00,64.528,64.53,64.516,64.518,129550000.0
2009-09-22 21:52:00,64.508,64.522,64.508,64.518,184850000.0
2009-09-22 21:53:00,64.535,64.535,64.508,64.529,121150000.0
2009-09-22 21:54:00,64.544,64.544,64.527,64.539,85900000.0
2009-09-22 21:55:00,64.539,64.548,64.536,64.546,88600000.0
2009-09-22 21:56:00,64.547,64.552,64.533,64.539,93530000.0
2009-09-22 21:57:00,64.544,64.544,64.523,64.527,93380000.0
2009-09-22 21:58:00,64.525,64.528,64.518,64.527,128950000.0
2009-09-22 21:59:00,64.538,64.546,64.531,64.531,149940000.0
2009-09-22 22:00:00,64.54,64.54,64.525,64.536,102790000.0
2009-09-22 22:01:00,64.535,64.553,64.535,64.548,137440000.0
2009-09-22 22:03:00,64.558,64.558,64.542,64.542,102010000.0
2009-09-22 22:04:00,64.549,64.558,64.547,64.551,55910000.0
2009-09-22 22:05:00,64.549,64.556,64.546,64.546,49250000.0
2009-09-22 22:06:00,64.563,64.563,64.549,64.549,107610000.0
2009-09-22 22:07:00,64.558,64.558,64.552,64.553,85700000.0
2009-09-22 22:08:00,64.545,64.554,64.539,64.539,98420000.0
2009-09-22 22:09:00,64.545,64.545,64.536,64.536,80310000.0
2009-09-22 22:10:00,64.529,64.544,64.529,64.536,78470000.0
2009-09-22 22:11:00,64.53,64.536,64.528,64.53,98500000.0
2009-09-22 22:12:00,64.535,64.535,64.528,64.528,96830000.0
2009-09-22 22:13:00,64.538,64.538,64.526,64.526,84860000.0
2009-09-22 22:14:00,64.535,64.544,64.527,64.527,82330000.0
2009-09-22 22:15:00,64.542,64.542,64.509,64.509,69270000.0
2009-09-22 22:16:00,64.515,64.515,64.507,64.507,120960000.0
2009-09-22 22:18:00,64.523,64.525,64.513,64.521,115610000.0
2009-09-22 22:19:00,64.517,64.517,64.51,64.51,59740000.0
2009-09-22 22:20:00,64.494,64.514,64.494,64.514,27200000.0
2009-09-22 22:21:00,64.531,64.531,64.506,64.507,98150000.0
2009-09-22 22:22:00,64.513,64.516,64.502,64.502,87830000.0
2009-09-22 22:23:00,64.501,64.515,64.5,64.515,67200000.0
2009-09-22 22:24:00,64.534,64.534,64.511,64.511,98920000.0
2009-09-22 22:25:00,64.518,64.52,64.497,64.507,114820000.0
2009-09-22 22:26:00,64.515,64.52,64.501,64.507,58650000.0
2009-09-22 22:27:00,64.513,64.513,64.485,64.489,90540000.0
2009-09-22 22:28:00,64.489,64.497,64.489,64.497,64840000.0
2009-09-22 22:29:00,64.501,64.515,64.501,64.506,100450000.0
2009-09-22 22:30:00,64.523,64.523,64.505,64.505,115560000.0
2009-09-22 22:31:00,64.499,64.506,64.495,64.505,89670000.0
2009-09-22 22:32:00,64.514,64.516,64.499,64.516,66330000.0
2009-09-22 22:33:00,64.504,64.505,64.483,64.504,45910000.0
2009-09-22 22:34:00,64.517,64.517,64.501,64.508,123990000.0
2009-09-22 22:35:00,64.501,64.509,64.501,64.505,105020000.0
2009-09-22 22:36:00,64.518,64.522,64.5,64.5,108540000.0
2009-09-22 22:37:00,64.51,64.516,64.508,64.51,118230000.0
2009-09-22 22:38:00,64.504,64.513,64.504,64.507,150990000.0
2009-09-22 22:39:00,64.494,64.501,64.486,64.499,88480000.0
2009-09-22 22:40:00,64.506,64.507,64.5,64.5,110460000.0
2009-09-22 22:41:00,64.509,64.509,64.5,64.5,98470000.0
2009-09-22 22:42:00,64.516,64.516,64.507,64.51,75600000.0
2009-09-22 22:43:00,64.516,64.516,64.5,64.506,79790000.0
2009-09-22 22:44:00,64.502,64.523,64.502,64.523,109050000.0
2009-09-22 22:45:00,64.531,64.531,64.513,64.527,62230000.0
2009-09-22 22:46:00,64.517,64.524,64.512,64.518,82160000.0
2009-09-22 22:48:00,64.516,64.516,64.494,64.494,68410000.0
2009-09-22 22:49:00,64.506,64.506,64.485,64.495,117700000.0
2009-09-22 22:50:00,64.479,64.489,64.471,64.484,67480000.0
2009-09-22 22:51:00,64.491,64.493,64.476,64.479,68180000.0
2009-09-22 22:52:00,64.484,64.485,64.475,64.478,118020000.0
2009-09-22 22:53:00,64.477,64.477,64.469,64.476,105120000.0
2009-09-22 22:54:00,64.494,64.494,64.459,64.459,91930000.0
2009-09-22 22:55:00,64.466,64.473,64.465,64.466,73910000.0
2009-09-22 22:56:00,64.45,64.465,64.448,64.448,57500000.0
2009-09-22 22:57:00,64.474,64.474,64.457,64.465,101570000.0
2009-09-22 22:59:00,64.464,64.467,64.45,64.466,102630000.0
2009-09-22 23:00:00,64.449,64.474,64.449,64.467,106330000.0
2009-09-22 23:02:00,64.471,64.498,64.471,64.496,46280000.0
2009-09-22 23:03:00,64.48,64.509,64.476,64.497,55110000.0
2009-09-22 23:04:00,64.482,64.512,64.471,64.503,101080000.0
2009-09-22 23:05:00,64.482,64.502,64.482,64.502,128280000.0
2009-09-22 23:06:00,64.493,64.493,64.475,64.487,101280000.0
2009-09-22 23:07:00,64.488,64.488,64.48,64.486,102880000.0
2009-09-22 23:08:00,64.478,64.483,64.465,64.465,88880000.0
2009-09-22 23:09:00,64.488,64.488,64.452,64.465,88720000.0
2009-09-22 23:10:00,64.458,64.483,64.458,64.468,112710000.0
2009-09-22 23:11:00,64.48,64.494,64.48,64.49,81030000.0
2009-09-22 23:12:00,64.469,64.471,64.467,64.469,58630000.0
2009-09-22 23:14:00,64.476,64.476,64.47,64.47,63460000.0
2009-09-22 23:15:00,64.496,64.496,64.475,64.475,97220000.0
2009-09-22 23:16:00,64.478,64.478,64.468,64.478,70860000.0
2009-09-22 23:17:00,64.469,64.477,64.469,64.473,70520000.0
2009-09-22 23:18:00,64.496,64.496,64.466,64.476,89490000.0
2009-09-22 23:19:00,64.47,64.476,64.47,64.476,65430000.0
2009-09-22 23:20:00,64.487,64.487,64.48,64.482,80440000.0
2009-09-22 23:21:00,64.471,64.48,64.463,64.474,99000000.0
2009-09-22 23:23:00,64.461,64.475,64.461,64.466,88190000.0
2009-09-22 23:24:00,64.465,64.474,64.464,64.474,67410000.0
2009-09-22 23:25:00,64.48,64.48,64.461,64.474,30380000.0
2009-09-22 23:26:00,64.462,64.481,64.462,64.475,74790000.0
2009-09-22 23:27:00,64.492,64.492,64.463,64.471,67270000.0
2009-09-22 23:28:00,64.475,64.475,64.468,64.468,82860000.0
2009-09-22 23:29:00,64.493,64.502,64.491,64.491,33940000.0
2009-09-22 23:30:00,64.484,64.494,64.484,64.494,82840000.0
2009-09-22 23:32:00,64.508,64.51,64.505,64.508,105340000.0
2009-09-22 23:33:00,64.497,64.498,64.495,64.497,48000000.0
2009-09-22 23:36:00,64.505,64.505,64.492,64.492,91040000.0
2009-09-22 23:39:00,64.507,64.507,64.5,64.5,36330000.0
2009-09-22 23:42:00,64.506,64.507,64.501,64.501,44080000.0
2009-09-22 23:45:00,64.506,64.506,64.5,64.501,58880000.0
2009-09-22 23:46:00,64.489,64.495,64.489,64.495,50270000.0
2009-09-22 23:48:00,64.505,64.505,64.499,64.499,44650000.0
2009-09-22 23:49:00,64.487,64.503,64.471,64.489,80520000.0
2009-09-22 23:51:00,64.517,64.517,64.509,64.51,105990000.0
2009-09-22 23:52:00,64.509,64.509,64.503,64.504,144520000.0
2009-09-22 23:53:00,64.496,64.508,64.49,64.504,50070000.0
2009-09-22 23:54:00,64.51,64.512,64.502,64.502,63140000.0
2009-09-22 23:55:00,64.506,64.508,64.484,64.497,40700000.0
2009-09-22 23:56:00,64.479,64.51,64.479,64.508,35450000.0
2009-09-23 00:00:00,64.512,64.512,64.487,64.497,69020000.0
2009-09-23 00:02:00,64.508,64.508,64.5,64.5,76110000.0
2009-09-23 00:04:00,64.489,64.502,64.489,64.498,64830000.0
2009-09-23 00:05:00,64.504,64.504,64.482,64.482,44880000.0
2009-09-23 00:06:00,64.504,64.504,64.493,64.5,76460000.0
2009-09-23 00:07:00,64.483,64.484,64.469,64.469,82520000.0
2009-09-23 00:08:00,64.474,64.479,64.464,64.475,42460000.0
2009-09-23 00:09:00,64.482,64.482,64.471,64.479,33300000.0
2009-09-23 00:10:00,64.48,64.487,64.474,64.486,21270000.0
2009-09-23 00:11:00,64.462,64.472,64.445,64.458,38730000.0
2009-09-23 00:12:00,64.448,64.462,64.441,64.449,89470000.0
2009-09-23 00:13:00,64.431,64.464,64.431,64.458,52170000.0
2009-09-23 00:15:00,64.476,64.478,64.47,64.47,110610000.0
2009-09-23 00:16:00,64.451,64.474,64.451,64.474,80330000.0
2009-09-23 00:17:00,64.472,64.485,64.472,64.479,46700000.0
2009-09-23 00:18:00,64.484,64.487,64.48,64.487,38360000.0
2009-09-23 00:19:00,64.471,64.478,64.471,64.478,34760000.0
2009-09-23 00:20:00,64.46,64.475,64.46,64.467,91160000.0
2009-09-23 00:21:00,64.476,64.478,64.468,64.468,98000000.0
2009-09-23 00:24:00,64.483,64.487,64.479,64.479,57980000.0
2009-09-23 00:25:00,64.463,64.466,64.459,64.465,106120000.0
2009-09-23 00:26:00,64.479,64.492,64.471,64.476,68880000.0
2009-09-23 00:29:00,64.486,64.488,64.479,64.479,123910000.0
2009-09-23 00:30:00,64.485,64.485,64.46,64.46,103500000.0
2009-09-23 00:31:00,64.468,64.468,64.461,64.461,89630000.0
2009-09-23 00:32:00,64.477,64.481,64.475,64.476,97540000.0
2009-09-23 00:33:00,64.484,64.485,64.477,64.478,77420000.0
2009-09-23 00:36:00,64.475,64.476,64.47,64.476,65630000.0
2009-09-23 00:38:00,64.47,64.484,64.47,64.484,64140000.0
2009-09-23 00:39:00,64.496,64.496,64.474,64.496,90390000.0
2009-09-23 00:40:00,64.488,64.494,64.473,64.473,81180000.0
2009-09-23 00:41:00,64.481,64.495,64.481,64.495,55360000.0
2009-09-23 00:42:00,64.505,64.514,64.494,64.502,94910000.0
2009-09-23 00:43:00,64.489,64.491,64.488,64.49,76040000.0
2009-09-23 00:44:00,64.495,64.495,64.482,64.482,94390000.0
2009-09-23 00:45:00,64.511,64.511,64.48,64.49,83510000.0
2009-09-23 00:46:00,64.469,64.483,64.453,64.453,128640000.0
2009-09-23 00:47:00,64.461,64.479,64.455,64.467,103250000.0
2009-09-23 00:48:00,64.477,64.477,64.46,64.461,73690000.0
2009-09-23 00:49:00,64.47,64.484,64.46,64.46,87750000.0
2009-09-23 00:50:00,64.47,64.482,64.467,64.478,93520000.0
2009-09-23 00:51:00,64.471,64.486,64.471,64.478,87970000.0
2009-09-23 00:52:00,64.472,64.492,64.472,64.492,30320000.0
2009-09-23 00:53:00,64.496,64.497,64.485,64.497,50180000.0
2009-09-23 00:54:00,64.502,64.512,64.488,64.498,63700000.0
2009-09-23 00:55:00,64.51,64.516,64.502,64.51,71040000.0
2009-09-23 00:56:00,64.514,64.514,64.484,64.506,98480000.0
2009-09-23 00:57:00,64.517,64.523,64.505,64.516,125240000.0
2009-09-23 00:58:00,64.498,64.506,64.498,64.506,43440000.0
2009-09-23 00:59:00,64.505,64.512,64.491,64.505,55700000.0
2009-09-23 01:00:00,64.508,64.51,64.483,64.483,75190000.0
2009-09-23 01:02:00,64.491,64.51,64.491,64.51,40270000.0
2009-09-23 01:03:00,64.501,64.507,64.5,64.507,74200000.0
2009-09-23 01:04:00,64.498,64.498,64.489,64.489,43030000.0
2009-09-23 01:05:00,64.502,64.511,64.493,64.511,73360000.0
2009-09-23 01:06:00,64.504,64.506,64.491,64.491,85540000.0
2009-09-23 01:07:00,64.499,64.499,64.496,64.496,40870000.0
2009-09-23 01:08:00,64.489,64.505,64.489,64.497,43640000.0
2009-09-23 01:09:00,64.515,64.515,64.467,64.472,66550000.0
2009-09-23 01:10:00,64.482,64.482,64.455,64.459,51670000.0
2009-09-23 01:11:00,64.464,64.48,64.462,64.475,48210000.0
2009-09-23 01:12:00,64.504,64.504,64.483,64.483,82750000.0
2009-09-23 01:13:00,64.472,64.484,64.472,64.484,109500000.0
2009-09-23 01:14:00,64.48,64.487,64.479,64.486,145710000.0
2009-09-23 01:15:00,64.481,64.487,64.481,64.487,68930000.0
2009-09-23 01:17:00,64.474,64.482,64.462,64.47,30670000.0
2009-09-23 01:18:00,64.473,64.473,64.41,64.422,43690000.0
2009-09-23 01:19:00,64.412,64.441,64.412,64.423,50260000.0
2009-09-23 01:20:00,64.388,64.388,64.124,64.221,121910000.0
2009-09-23 01:21:00,64.25,64.273,64.216,64.246,88440000.0
2009-09-23 01:22:00,64.237,64.241,64.183,64.183,39320000.0
2009-09-23 01:23:00,64.176,64.18,64.116,64.151,42440000.0
2009-09-23 01:24:00,64.171,64.212,64.163,64.212,13030000.0
2009-09-23 01:25:00,64.222,64.266,64.201,64.231,56140000.0
2009-09-23 01:26:00,64.232,64.246,64.19,64.224,53370000.0
2009-09-23 01:27:00,64.227,64.232,64.204,64.226,92550000.0
2009-09-23 01:28:00,64.237,64.278,64.237,64.258,150990000.0
2009-09-23 01:29:00,64.263,64.304,64.263,64.304,54660000.0
2009-09-23 01:30:00,64.303,64.303,64.249,64.271,111970000.0
2009-09-23 01:31:00,64.23,64.246,64.177,64.185,104690000.0
2009-09-23 01:32:00,64.196,64.196,64.175,64.187,83730000.0
2009-09-23 01:33:00,64.187,64.187,64.124,64.179,79450000.0
2009-09-23 01:34:00,64.201,64.241,64.192,64.241,44620000.0
2009-09-23 01:35:00,64.251,64.251,64.23,64.241,27240000.0
2009-09-23 01:36:00,64.259,64.282,64.239,64.263,51220000.0
2009-09-23 01:37:00,64.253,64.283,64.253,64.283,31000000.0
2009-09-23 01:38:00,64.289,64.291,64.283,64.288,30660000.0
2009-09-23 01:39:00,64.265,64.282,64.261,64.261,45870000.0
2009-09-23 01:40:00,64.272,64.279,64.22,64.231,73600000.0
2009-09-23 01:41:00,64.219,64.245,64.218,64.245,108220000.0
2009-09-23 01:42:00,64.238,64.253,64.237,64.239,73610000.0
2009-09-23 01:43:00,64.239,64.254,64.231,64.254,64220000.0
2009-09-23 01:44:00,64.258,64.265,64.254,64.264,82270000.0
2009-09-23 01:45:00,64.268,64.274,64.234,64.234,128530000.0
2009-09-23 01:46:00,64.249,64.272,64.236,64.272,145730000.0
2009-09-23 01:47:00,64.261,64.322,64.261,64.313,137950000.0
2009-09-23 01:48:00,64.339,64.339,64.307,64.322,115670000.0
2009-09-23 01:49:00,64.324,64.338,64.287,64.303,51870000.0
2009-09-23 01:50:00,64.284,64.319,64.284,64.319,88930000.0
2009-09-23 01:51:00,64.294,64.324,64.294,64.324,74810000.0
2009-09-23 01:52:00,64.326,64.332,64.294,64.302,67980000.0
2009-09-23 01:53:00,64.305,64.305,64.3,64.3,76340000.0
2009-09-23 01:54:00,64.313,64.313,64.3,64.306,64260000.0
2009-09-23 01:55:00,64.302,64.326,64.297,64.311,55140000.0
2009-09-23 01:56:00,64.303,64.341,64.303,64.312,56270000.0
2009-09-23 01:57:00,64.333,64.333,64.304,64.316,102540000.0
2009-09-23 01:58:00,64.305,64.305,64.291,64.302,92250000.0
2009-09-23 02:01:00,64.339,64.415,64.339,64.402,66270000.0
2009-09-23 02:02:00,64.39,64.412,64.387,64.397,69190000.0
2009-09-23 02:03:00,64.408,64.425,64.389,64.408,55740000.0
2009-09-23 02:04:00,64.405,64.419,64.388,64.401,57630000.0
2009-09-23 02:05:00,64.389,64.4,64.374,64.389,55270000.0
2009-09-23 02:06:00,64.397,64.414,64.395,64.407,104330000.0
2009-09-23 02:07:00,64.413,64.413,64.383,64.389,94010000.0
2009-09-23 02:08:00,64.366,64.372,64.352,64.365,106640000.0
2009-09-23 02:09:00,64.383,64.386,64.361,64.367,14090000.0
2009-09-23 02:10:00,64.376,64.398,64.361,64.393,79620000.0
2009-09-23 02:11:00,64.392,64.392,64.353,64.366,40040000.0
2009-09-23 02:12:00,64.378,64.378,64.33,64.371,41590000.0
2009-09-23 02:13:00,64.367,64.372,64.352,64.368,61620000.0
2009-09-23 02:14:00,64.368,64.368,64.364,64.366,44090000.0
2009-09-23 02:15:00,64.37,64.37,64.328,64.331,45870000.0
2009-09-23 02:16:00,64.31,64.346,64.31,64.335,77320000.0
2009-09-23 02:17:00,64.347,64.347,64.339,64.339,87590000.0
2009-09-23 02:18:00,64.346,64.346,64.331,64.339,143270000.0
2009-09-23 02:19:00,64.35,64.354,64.343,64.348,68950000.0
2009-09-23 02:20:00,64.366,64.367,64.36,64.36,80090000.0
2009-09-23 02:21:00,64.376,64.376,64.37,64.37,31690000.0
2009-09-23 02:22:00,64.352,64.362,64.352,64.357,45130000.0
2009-09-23 02:23:00,64.354,64.373,64.354,64.366,44380000.0
2009-09-23 02:24:00,64.383,64.383,64.363,64.363,107720000.0
2009-09-23 02:25:00,64.373,64.392,64.373,64.392,88030000.0
2009-09-23 02:26:00,64.386,64.401,64.379,64.379,35970000.0
2009-09-23 02:27:00,64.404,64.404,64.382,64.39,40960000.0
2009-09-23 02:28:00,64.376,64.396,64.372,64.396,10710000.0
2009-09-23 02:29:00,64.393,64.393,64.374,64.381,55340000.0
2009-09-23 02:30:00,64.396,64.396,64.373,64.382,59750000.0
2009-09-23 02:31:00,64.384,64.384,64.365,64.37,85970000.0
2009-09-23 02:32:00,64.384,64.384,64.362,64.377,138940000.0
2009-09-23 02:33:00,64.388,64.388,64.38,64.386,53800000.0
2009-09-23 02:34:00,64.382,64.392,64.375,64.386,116450000.0
2009-09-23 02:35:00,64.382,64.41,64.382,64.407,100500000.0
2009-09-23 02:36:00,64.426,64.426,64.408,64.416,83110000.0
2009-09-23 02:37:00,64.415,64.415,64.401,64.408,73750000.0
2009-09-23 02:38:00,64.398,64.404,64.398,64.404,35780000.0
2009-09-23 02:39:00,64.426,64.443,64.406,64.443,23920000.0
2009-09-23 02:40:00,64.433,64.433,64.405,64.411,48190000.0
2009-09-23 02:41:00,64.399,64.407,64.376,64.388,27650000.0
2009-09-23 02:42:00,64.414,64.414,64.381,64.381,27360000.0
2009-09-23 02:43:00,64.39,64.403,64.368,64.403,41390000.0
2009-09-23 02:45:00,64.409,64.409,64.376,64.407,105350000.0
2009-09-23 02:46:00,64.387,64.399,64.384,64.396,64010000.0
2009-09-23 02:47:00,64.404,64.404,64.39,64.4,63580000.0
2009-09-23 02:48:00,64.411,64.415,64.398,64.398,73020000.0
2009-09-23 02:49:00,64.406,64.412,64.393,64.41,123470000.0
2009-09-23 02:50:00,64.383,64.419,64.383,64.411,139450000.0
2009-09-23 02:51:00,64.417,64.431,64.413,64.426,115790000.0
2009-09-23 02:52:00,64.434,64.473,64.434,64.454,104490000.0
2009-09-23 02:53:00,64.47,64.502,64.448,64.476,57580000.0
2009-09-23 02:54:00,64.494,64.494,64.456,64.471,88460000.0
2009-09-23 02:55:00,64.464,64.482,64.464,64.464,75440000.0
2009-09-23 02:56:00,64.463,64.475,64.433,64.433,71010000.0
2009-09-23 02:57:00,64.448,64.452,64.432,64.432,75450000.0
2009-09-23 02:58:00,64.436,64.439,64.429,64.43,59120000.0
2009-09-23 02:59:00,64.42,64.441,64.42,64.436,56040000.0
2009-09-23 03:00:00,64.437,64.437,64.424,64.437,49260000.0
2009-09-23 03:01:00,64.443,64.452,64.425,64.452,107020000.0
2009-09-23 03:02:00,64.434,64.459,64.434,64.436,82360000.0
2009-09-23 03:03:00,64.464,64.472,64.455,64.472,107460000.0
2009-09-23 03:04:00,64.457,64.476,64.457,64.47,9060000.0
2009-09-23 03:05:00,64.459,64.47,64.45,64.459,65510000.0
2009-09-23 03:06:00,64.474,64.474,64.437,64.446,75470000.0
2009-09-23 03:07:00,64.44,64.462,64.436,64.443,128480000.0
2009-09-23 03:08:00,64.431,64.451,64.431,64.447,131230000.0
2009-09-23 03:09:00,64.446,64.462,64.443,64.455,117670000.0
2009-09-23 03:10:00,64.45,64.462,64.444,64.462,102230000.0
2009-09-23 03:11:00,64.451,64.465,64.451,64.465,48930000.0
2009-09-23 03:12:00,64.459,64.459,64.457,64.459,81040000.0
2009-09-23 03:13:00,64.46,64.467,64.46,64.466,74090000.0
2009-09-23 03:14:00,64.461,64.467,64.461,64.467,67210000.0
2009-09-23 03:15:00,64.463,64.463,64.449,64.458,81030000.0
2009-09-23 03:16:00,64.435,64.441,64.415,64.419,57520000.0
2009-09-23 03:17:00,64.424,64.424,64.413,64.418,59640000.0
2009-09-23 03:18:00,64.428,64.443,64.416,64.443,54560000.0
2009-09-23 03:19:00,64.45,64.457,64.45,64.456,99840000.0
2009-09-23 03:20:00,64.442,64.447,64.44,64.445,85820000.0
2009-09-23 03:21:00,64.454,64.454,64.433,64.44,110640000.0
2009-09-23 03:22:00,64.443,64.452,64.439,64.452,11280000.0
2009-09-23 03:23:00,64.437,64.443,64.432,64.438,53100000.0
2009-09-23 03:24:00,64.439,64.444,64.424,64.444,52530000.0
2009-09-23 03:25:00,64.44,64.444,64.424,64.431,108740000.0
2009-09-23 03:26:00,64.421,64.425,64.418,64.418,82220000.0
2009-09-23 03:27:00,64.428,64.443,64.422,64.427,101180000.0
2009-09-23 03:28:00,64.415,64.422,64.409,64.422,10560000.0
2009-09-23 03:29:00,64.422,64.433,64.422,64.433,88570000.0
2009-09-23 03:30:00,64.435,64.442,64.427,64.427,105780000.0
2009-09-23 03:31:00,64.413,64.42,64.413,64.419,5260000.0
2009-09-23 03:32:00,64.43,64.432,64.417,64.417,17850000.0
2009-09-23 03:33:00,64.425,64.429,64.418,64.418,101210000.0
2009-09-23 03:34:00,64.424,64.424,64.412,64.412,4140000.0
2009-09-23 03:35:00,64.417,64.424,64.412,64.416,97330000.0
2009-09-23 03:36:00,64.434,64.434,64.418,64.418,87720000.0
2009-09-23 03:37:00,64.417,64.429,64.417,64.418,110000000.0
2009-09-23 03:39:00,64.428,64.43,64.403,64.412,46650000.0
2009-09-23 03:40:00,64.388,64.405,64.384,64.39,95050000.0
2009-09-23 03:41:00,64.382,64.395,64.381,64.386,85710000.0
2009-09-23 03:42:00,64.379,64.387,64.378,64.385,94580000.0
2009-09-23 03:43:00,64.382,64.391,64.382,64.382,8870000.0
2009-09-23 03:44:00,64.387,64.394,64.382,64.382,51860000.0
2009-09-23 03:45:00,64.399,64.415,64.393,64.415,46630000.0
2009-09-23 03:46:00,64.401,64.413,64.401,64.408,54310000.0
2009-09-23 03:47:00,64.416,64.416,64.403,64.408,99280000.0
2009-09-23 03:48:00,64.424,64.424,64.391,64.391,80610000.0
2009-09-23 03:49:00,64.401,64.414,64.4,64.401,99880000.0
2009-09-23 03:50:00,64.396,64.411,64.396,64.409,8280000.0
2009-09-23 03:51:00,64.418,64.418,64.391,64.391,71390000.0
2009-09-23 03:52:00,64.381,64.401,64.381,64.398,124310000.0
2009-09-23 03:53:00,64.395,64.395,64.38,64.392,122410000.0
2009-09-23 03:54:00,64.396,64.396,64.388,64.388,117510000.0
2009-09-23 03:55:00,64.387,64.401,64.377,64.397,101200000.0
2009-09-23 03:56:00,64.391,64.425,64.391,64.425,51790000.0
2009-09-23 03:57:00,64.427,64.427,64.414,64.425,93230000.0
2009-09-23 03:58:00,64.42,64.422,64.412,64.419,68250000.0
2009-09-23 03:59:00,64.406,64.412,64.388,64.4,61520000.0
2009-09-23 04:00:00,64.397,64.397,64.381,64.388,68970000.0
2009-09-23 04:01:00,64.393,64.393,64.381,64.381,54320000.0
2009-09-23 04:02:00,64.378,64.385,64.373,64.385,54590000.0
2009-09-23 04:03:00,64.396,64.396,64.381,64.389,47740000.0
2009-09-23 04:04:00,64.378,64.387,64.378,64.38,94610000.0
2009-09-23 04:05:00,64.379,64.381,64.364,64.366,78980000.0
2009-09-23 04:06:00,64.376,64.385,64.374,64.385,102050000.0
2009-09-23 04:07:00,64.379,64.383,64.363,64.371,12410000.0
2009-09-23 04:08:00,64.373,64.392,64.373,64.392,80490000.0
2009-09-23 04:09:00,64.394,64.394,64.383,64.386,103090000.0
2009-09-23 04:11:00,64.386,64.386,64.377,64.377,76870000.0
2009-09-23 04:12:00,64.384,64.385,64.375,64.384,89540000.0
2009-09-23 04:13:00,64.387,64.387,64.382,64.382,7140000.0
2009-09-23 04:14:00,64.381,64.404,64.381,64.395,93170000.0
2009-09-23 04:15:00,64.395,64.403,64.393,64.397,18270000.0
2009-09-23 04:16:00,64.386,64.395,64.379,64.379,44120000.0
2009-09-23 04:17:00,64.395,64.395,64.375,64.381,75540000.0
2009-09-23 04:18:00,64.387,64.387,64.381,64.381,63080000.0
2009-09-23 04:21:00,64.386,64.386,64.375,64.386,51550000.0
2009-09-23 04:22:00,64.385,64.387,64.38,64.386,47230000.0
2009-09-23 04:23:00,64.367,64.377,64.363,64.377,44610000.0
2009-09-23 04:24:00,64.387,64.387,64.38,64.386,95670000.0
2009-09-23 04:25:00,64.379,64.381,64.371,64.376,76150000.0
2009-09-23 04:26:00,64.383,64.384,64.373,64.384,98720000.0
2009-09-23 04:27:00,64.392,64.399,64.386,64.395,14470000.0
2009-09-23 04:28:00,64.395,64.404,64.382,64.388,91690000.0
2009-09-23 04:29:00,64.387,64.387,64.378,64.384,80950000.0
2009-09-23 04:30:00,64.39,64.403,64.383,64.389,93530000.0
2009-09-23 04:31:00,64.385,64.39,64.384,64.39,9400000.0
2009-09-23 04:32:00,64.39,64.396,64.382,64.396,50600000.0
2009-09-23 04:33:00,64.396,64.398,64.388,64.388,61370000.0
2009-09-23 04:34:00,64.386,64.391,64.371,64.371,50840000.0
2009-09-23 04:35:00,64.36,64.374,64.36,64.369,49800000.0
2009-09-23 04:36:00,64.358,64.364,64.354,64.359,47110000.0
2009-09-23 04:37:00,64.36,64.369,64.36,64.368,90890000.0
2009-09-23 04:38:00,64.356,64.357,64.348,64.354,75650000.0
2009-09-23 04:39:00,64.364,64.364,64.352,64.352,94250000.0
2009-09-23 04:40:00,64.363,64.363,64.362,64.362,5110000.0
2009-09-23 04:41:00,64.356,64.356,64.349,64.353,79240000.0
2009-09-23 04:42:00,64.353,64.353,64.332,64.332,90980000.0
2009-09-23 04:43:00,64.342,64.345,64.342,64.345,2630000.0
2009-09-23 04:44:00,64.343,64.343,64.325,64.338,41380000.0
2009-09-23 04:45:00,64.337,64.337,64.33,64.337,73780000.0
2009-09-23 04:46:00,64.336,64.336,64.322,64.336,65840000.0
2009-09-23 04:47:00,64.339,64.343,64.324,64.324,52850000.0
2009-09-23 04:48:00,64.33,64.342,64.324,64.328,71190000.0
2009-09-23 04:49:00,64.331,64.344,64.331,64.338,51410000.0
2009-09-23 04:50:00,64.329,64.344,64.329,64.338,49100000.0
2009-09-23 04:51:00,64.349,64.353,64.344,64.347,48710000.0
2009-09-23 04:52:00,64.355,64.355,64.341,64.341,93480000.0
2009-09-23 04:53:00,64.349,64.352,64.333,64.345,82070000.0
2009-09-23 04:54:00,64.338,64.347,64.338,64.345,90370000.0
2009-09-23 04:55:00,64.329,64.332,64.325,64.33,15450000.0
2009-09-23 04:56:00,64.33,64.33,64.314,64.314,4140000.0
2009-09-23 04:57:00,64.32,64.326,64.307,64.326,77190000.0
2009-09-23 04:58:00,64.308,64.316,64.292,64.292,62670000.0
2009-09-23 04:59:00,64.298,64.304,64.291,64.292,59270000.0
2009-09-23 05:00:00,64.303,64.303,64.292,64.298,62240000.0
2009-09-23 05:01:00,64.288,64.295,64.281,64.289,51710000.0
2009-09-23 05:02:00,64.287,64.294,64.282,64.289,50110000.0
2009-09-23 05:03:00,64.284,64.292,64.284,64.287,42880000.0
2009-09-23 05:04:00,64.297,64.297,64.29,64.291,85940000.0
2009-09-23 05:05:00,64.295,64.295,64.287,64.287,82050000.0
2009-09-23 05:06:00,64.287,64.295,64.282,64.287,87460000.0
2009-09-23 05:07:00,64.297,64.311,64.297,64.3,10750000.0
2009-09-23 05:09:00,64.295,64.302,64.29,64.3,85210000.0
2009-09-23 05:10:00,64.299,64.306,64.298,64.3,95670000.0
2009-09-23 05:11:00,64.288,64.296,64.282,64.296,82160000.0
2009-09-23 05:12:00,64.297,64.304,64.29,64.304,75500000.0
2009-09-23 05:13:00,64.301,64.306,64.301,64.306,75640000.0
2009-09-23 05:14:00,64.316,64.316,64.308,64.316,111700000.0
2009-09-23 05:15:00,64.304,64.309,64.299,64.309,65160000.0
2009-09-23 05:16:00,64.299,64.307,64.299,64.306,79810000.0
2009-09-23 05:17:00,64.302,64.307,64.3,64.307,84840000.0
2009-09-23 05:18:00,64.308,64.308,64.3,64.3,66990000.0
2009-09-23 05:19:00,64.306,64.31,64.306,64.31,120200000.0
2009-09-23 05:20:00,64.3,64.307,64.3,64.305,71360000.0
2009-09-23 05:21:00,64.293,64.3,64.291,64.297,75330000.0
2009-09-23 05:22:00,64.307,64.317,64.303,64.317,112850000.0
2009-09-23 05:23:00,64.317,64.317,64.301,64.314,92660000.0
2009-09-23 05:24:00,64.308,64.313,64.302,64.307,87740000.0
2009-09-23 05:25:00,64.297,64.308,64.297,64.297,74810000.0
2009-09-23 05:26:00,64.306,64.315,64.302,64.305,52060000.0
2009-09-23 05:27:00,64.305,64.305,64.295,64.297,100510000.0
2009-09-23 05:28:00,64.302,64.309,64.302,64.304,67070000.0
2009-09-23 05:29:00,64.303,64.306,64.295,64.306,90510000.0
2009-09-23 05:30:00,64.303,64.304,64.289,64.289,101530000.0
2009-09-23 05:31:00,64.287,64.297,64.287,64.297,111800000.0
2009-09-23 05:32:00,64.292,64.311,64.292,64.305,45880000.0
2009-09-23 05:33:00,64.316,64.316,64.308,64.308,58570000.0
2009-09-23 05:34:00,64.314,64.314,64.302,64.307,99710000.0
2009-09-23 05:35:00,64.304,64.306,64.298,64.298,129620000.0
2009-09-23 05:36:00,64.299,64.304,64.289,64.304,91630000.0
2009-09-23 05:37:00,64.307,64.31,64.305,64.308,98540000.0
2009-09-23 05:39:00,64.309,64.311,64.289,64.311,87060000.0
2009-09-23 05:40:00,64.313,64.319,64.309,64.317,110350000.0
2009-09-23 05:41:00,64.318,64.324,64.313,64.32,83810000.0
2009-09-23 05:42:00,64.315,64.315,64.292,64.314,58450000.0
2009-09-23 05:43:00,64.33,64.33,64.327,64.328,25750000.0
2009-09-23 05:45:00,64.336,64.338,64.328,64.328,87010000.0
2009-09-23 05:46:00,64.339,64.352,64.334,64.334,64680000.0
2009-09-23 05:47:00,64.338,64.345,64.331,64.331,66260000.0
2009-09-23 05:48:00,64.338,64.338,64.328,64.328,91220000.0
2009-09-23 05:49:00,64.34,64.347,64.34,64.347,60270000.0
2009-09-23 05:50:00,64.34,64.348,64.34,64.342,74540000.0
2009-09-23 05:51:00,64.349,64.35,64.345,64.347,84740000.0
2009-09-23 05:52:00,64.346,64.355,64.34,64.348,76640000.0
2009-09-23 05:53:00,64.348,64.356,64.348,64.355,91670000.0
2009-09-23 05:54:00,64.353,64.353,64.343,64.345,67030000.0
2009-09-23 05:55:00,64.338,64.345,64.33,64.345,31420000.0
2009-09-23 05:56:00,64.339,64.364,64.339,64.357,69870000.0
2009-09-23 05:57:00,64.356,64.364,64.352,64.364,64640000.0
2009-09-23 05:58:00,64.366,64.366,64.358,64.361,83630000.0
2009-09-23 05:59:00,64.365,64.369,64.363,64.363,36680000.0
2009-09-23 06:00:00,64.367,64.367,64.36,64.36,76990000.0
2009-09-23 06:01:00,64.36,64.367,64.36,64.367,110960000.0
2009-09-23 06:02:00,64.357,64.364,64.352,64.358,112220000.0
2009-09-23 06:03:00,64.354,64.355,64.348,64.348,49930000.0
2009-09-23 06:04:00,64.356,64.365,64.349,64.357,104920000.0
2009-09-23 06:05:00,64.358,64.367,64.358,64.361,81660000.0
2009-09-23 06:06:00,64.367,64.367,64.36,64.36,84590000.0
2009-09-23 06:07:00,64.356,64.357,64.35,64.35,25770000.0
2009-09-23 06:08:00,64.359,64.361,64.356,64.359,42010000.0
2009-09-23 06:09:00,64.368,64.368,64.359,64.359,38170000.0
2009-09-23 06:10:00,64.361,64.365,64.36,64.36,6430000.0
2009-09-23 06:12:00,64.365,64.365,64.352,64.352,42560000.0
2009-09-23 06:13:00,64.351,64.372,64.348,64.368,40490000.0
2009-09-23 06:14:00,64.368,64.369,64.364,64.367,115050000.0
2009-09-23 06:15:00,64.348,64.361,64.345,64.351,58650000.0
2009-09-23 06:16:00,64.345,64.347,64.341,64.347,48690000.0
2009-09-23 06:17:00,64.345,64.345,64.339,64.34,44910000.0
2009-09-23 06:18:00,64.345,64.345,64.339,64.339,46570000.0
2009-09-23 06:19:00,64.338,64.347,64.338,64.341,81540000.0
2009-09-23 06:20:00,64.345,64.346,64.34,64.34,87330000.0
2009-09-23 06:21:00,64.35,64.355,64.342,64.355,97590000.0
2009-09-23 06:22:00,64.358,64.358,64.348,64.352,143420000.0
2009-09-23 06:23:00,64.363,64.363,64.356,64.356,56220000.0
2009-09-23 06:25:00,64.348,64.355,64.348,64.35,40450000.0
2009-09-23 06:27:00,64.355,64.355,64.34,64.34,46040000.0
2009-09-23 06:28:00,64.344,64.344,64.337,64.342,17690000.0
2009-09-23 06:29:00,64.356,64.356,64.349,64.349,29030000.0
2009-09-23 06:30:00,64.357,64.365,64.352,64.358,70160000.0
2009-09-23 06:31:00,64.356,64.357,64.351,64.357,32400000.0
2009-09-23 06:32:00,64.35,64.357,64.35,64.357,60000000.0
2009-09-23 06:33:00,64.364,64.364,64.355,64.359,29110000.0
2009-09-23 06:34:00,64.35,64.356,64.35,64.356,62820000.0
2009-09-23 06:35:00,64.355,64.356,64.348,64.348,43610000.0
2009-09-23 06:36:00,64.366,64.366,64.358,64.358,76740000.0
2009-09-23 06:37:00,64.357,64.357,64.347,64.347,80960000.0
2009-09-23 06:38:00,64.354,64.355,64.35,64.354,44170000.0
2009-09-23 06:39:00,64.354,64.355,64.348,64.354,36070000.0
2009-09-23 06:40:00,64.348,64.354,64.348,64.354,23300000.0
2009-09-23 06:41:00,64.346,64.353,64.344,64.348,39140000.0
2009-09-23 06:42:00,64.347,64.347,64.342,64.346,82110000.0
2009-09-23 06:43:00,64.34,64.348,64.34,64.348,58380000.0
2009-09-23 06:44:00,64.338,64.339,64.337,64.338,39510000.0
2009-09-23 06:45:00,64.346,64.348,64.339,64.341,103480000.0
2009-09-23 06:46:00,64.339,64.345,64.339,64.339,71870000.0
2009-09-23 06:48:00,64.355,64.355,64.34,64.34,37610000.0
2009-09-23 06:49:00,64.332,64.343,64.331,64.331,37320000.0
2009-09-23 06:50:00,64.337,64.337,64.327,64.328,90920000.0
2009-09-23 06:51:00,64.335,64.335,64.318,64.318,93510000.0
2009-09-23 06:52:00,64.332,64.345,64.332,64.339,63170000.0
2009-09-23 06:53:00,64.332,64.347,64.332,64.337,66270000.0
2009-09-23 06:54:00,64.332,64.334,64.325,64.327,56630000.0
2009-09-23 06:55:00,64.332,64.342,64.322,64.334,101420000.0
2009-09-23 06:56:00,64.338,64.347,64.338,64.343,69790000.0
2009-09-23 06:57:00,64.347,64.365,64.344,64.365,83420000.0
2009-09-23 06:58:00,64.374,64.374,64.362,64.374,73450000.0
2009-09-23 06:59:00,64.365,64.374,64.359,64.359,135140000.0
2009-09-23 07:00:00,64.366,64.366,64.354,64.359,107440000.0
2009-09-23 07:01:00,64.351,64.366,64.351,64.358,89810000.0
2009-09-23 07:02:00,64.365,64.368,64.358,64.358,99480000.0
2009-09-23 07:03:00,64.357,64.369,64.35,64.366,71220000.0
2009-09-23 07:04:00,64.365,64.368,64.358,64.358,72570000.0
2009-09-23 07:05:00,64.367,64.377,64.365,64.377,95010000.0
2009-09-23 07:06:00,64.373,64.387,64.373,64.377,60590000.0
2009-09-23 07:07:00,64.373,64.385,64.373,64.385,93760000.0
2009-09-23 07:08:00,64.381,64.395,64.381,64.395,60160000.0
2009-09-23 07:09:00,64.403,64.403,64.383,64.397,97920000.0
2009-09-23 07:10:00,64.387,64.39,64.381,64.388,73840000.0
2009-09-23 07:11:00,64.388,64.396,64.381,64.387,65160000.0
2009-09-23 07:12:00,64.396,64.396,64.384,64.389,88400000.0
2009-09-23 07:13:00,64.381,64.396,64.381,64.395,82700000.0
2009-09-23 07:14:00,64.386,64.389,64.381,64.381,98340000.0
2009-09-23 07:15:00,64.383,64.397,64.383,64.397,81280000.0
2009-09-23 07:16:00,64.39,64.398,64.39,64.396,120910000.0
2009-09-23 07:17:00,64.398,64.4,64.398,64.399,106760000.0
2009-09-23 07:18:00,64.389,64.397,64.389,64.39,70060000.0
2009-09-23 07:19:00,64.398,64.398,64.389,64.389,89220000.0
2009-09-23 07:20:00,64.397,64.397,64.383,64.395,101700000.0
2009-09-23 07:21:00,64.386,64.387,64.381,64.382,81870000.0
2009-09-23 07:22:00,64.377,64.377,64.369,64.369,25000000.0
2009-09-23 07:23:00,64.378,64.384,64.374,64.374,46900000.0
2009-09-23 07:24:00,64.397,64.397,64.38,64.38,68800000.0
2009-09-23 07:25:00,64.381,64.386,64.381,64.386,69500000.0
2009-09-23 07:26:00,64.389,64.389,64.386,64.387,91230000.0
2009-09-23 07:27:00,64.377,64.383,64.368,64.368,126820000.0
2009-09-23 07:29:00,64.375,64.375,64.366,64.366,56360000.0
2009-09-23 07:30:00,64.367,64.372,64.359,64.372,72840000.0
2009-09-23 07:31:00,64.385,64.385,64.37,64.37,101590000.0
2009-09-23 07:32:00,64.377,64.377,64.37,64.371,40860000.0
2009-09-23 07:33:00,64.387,64.387,64.381,64.387,78170000.0
2009-09-23 07:34:00,64.379,64.387,64.376,64.387,44440000.0
2009-09-23 07:35:00,64.393,64.404,64.393,64.396,71540000.0
2009-09-23 07:36:00,64.403,64.403,64.393,64.398,79950000.0
2009-09-23 07:37:00,64.388,64.399,64.372,64.387,37560000.0
2009-09-23 07:38:00,64.387,64.394,64.382,64.39,51690000.0
2009-09-23 07:39:00,64.388,64.396,64.381,64.396,60170000.0
2009-09-23 07:40:00,64.387,64.389,64.373,64.386,46360000.0
2009-09-23 07:41:00,64.39,64.391,64.381,64.391,50260000.0
2009-09-23 07:42:00,64.386,64.391,64.381,64.388,83740000.0
2009-09-23 07:43:00,64.389,64.39,64.387,64.388,93780000.0
2009-09-23 07:44:00,64.386,64.386,64.372,64.372,145020000.0
2009-09-23 07:45:00,64.373,64.374,64.365,64.368,68830000.0
2009-09-23 07:46:00,64.378,64.386,64.373,64.386,89050000.0
2009-09-23 07:47:00,64.37,64.381,64.364,64.377,30070000.0
2009-09-23 07:48:00,64.385,64.387,64.381,64.387,45770000.0
2009-09-23 07:49:00,64.372,64.377,64.372,64.377,48550000.0
2009-09-23 07:50:00,64.389,64.391,64.387,64.389,112390000.0
2009-09-23 07:51:00,64.388,64.388,64.377,64.377,87140000.0
2009-09-23 07:52:00,64.373,64.376,64.364,64.367,39730000.0
2009-09-23 07:53:00,64.379,64.379,64.377,64.378,37880000.0
2009-09-23 07:54:00,64.37,64.374,64.363,64.363,10420000.0
2009-09-23 07:55:00,64.353,64.364,64.353,64.359,60330000.0
2009-09-23 07:56:00,64.341,64.348,64.341,64.347,49160000.0
2009-09-23 07:57:00,64.367,64.367,64.36,64.36,84680000.0
2009-09-23 07:58:00,64.366,64.366,64.35,64.358,147470000.0
2009-09-23 07:59:00,64.361,64.376,64.361,64.376,52320000.0
2009-09-23 08:00:00,64.375,64.377,64.369,64.377,111060000.0
2009-09-23 08:01:00,64.377,64.384,64.372,64.372,103050000.0
2009-09-23 08:02:00,64.374,64.386,64.373,64.386,82770000.0
2009-09-23 08:03:00,64.388,64.401,64.382,64.387,71140000.0
2009-09-23 08:04:00,64.393,64.393,64.379,64.392,47230000.0
2009-09-23 08:05:00,64.387,64.391,64.365,64.381,27070000.0
2009-09-23 08:06:00,64.387,64.387,64.374,64.378,55630000.0
2009-09-23 08:07:00,64.371,64.384,64.356,64.356,26330000.0
2009-09-23 08:08:00,64.351,64.357,64.351,64.357,28600000.0
2009-09-23 08:09:00,64.373,64.373,64.356,64.358,44220000.0
2009-09-23 08:10:00,64.357,64.365,64.351,64.357,72000000.0
2009-09-23 08:11:00,64.364,64.364,64.353,64.357,101290000.0
2009-09-23 08:12:00,64.363,64.366,64.354,64.358,75540000.0
2009-09-23 08:13:00,64.357,64.363,64.352,64.352,67250000.0
2009-09-23 08:14:00,64.358,64.365,64.35,64.355,83380000.0
2009-09-23 08:15:00,64.356,64.358,64.337,64.355,134760000.0
2009-09-23 08:16:00,64.357,64.365,64.343,64.348,144750000.0
2009-09-23 08:17:00,64.353,64.359,64.349,64.349,121910000.0
2009-09-23 08:18:00,64.357,64.37,64.354,64.363,110230000.0
2009-09-23 08:19:00,64.362,64.362,64.343,64.352,59060000.0
2009-09-23 08:20:00,64.354,64.354,64.344,64.348,80800000.0
2009-09-23 08:21:00,64.35,64.357,64.342,64.348,72210000.0
2009-09-23 08:22:00,64.348,64.367,64.346,64.367,70790000.0
2009-09-23 08:23:00,64.362,64.385,64.354,64.385,71190000.0
2009-09-23 08:24:00,64.385,64.385,64.345,64.36,60810000.0
2009-09-23 08:25:00,64.342,64.363,64.342,64.363,59280000.0
2009-09-23 08:26:00,64.366,64.366,64.341,64.341,56070000.0
2009-09-23 08:27:00,64.355,64.361,64.333,64.349,108090000.0
2009-09-23 08:28:00,64.352,64.352,64.33,64.336,94360000.0
2009-09-23 08:29:00,64.357,64.371,64.346,64.363,112390000.0
2009-09-23 08:30:00,64.385,64.393,64.378,64.389,22030000.0
2009-09-23 08:31:00,64.385,64.388,64.36,64.371,68900000.0
2009-09-23 08:32:00,64.373,64.394,64.373,64.379,75690000.0
2009-09-23 08:33:00,64.386,64.395,64.371,64.395,60500000.0
2009-09-23 08:34:00,64.385,64.385,64.363,64.363,58920000.0
2009-09-23 08:35:00,64.369,64.381,64.356,64.361,55440000.0
2009-09-23 08:36:00,64.374,64.376,64.354,64.354,113250000.0
2009-09-23 08:37:00,64.365,64.39,64.365,64.387,93640000.0
2009-09-23 08:38:00,64.389,64.407,64.389,64.395,112160000.0
2009-09-23 08:39:00,64.402,64.402,64.386,64.39,15580000.0
2009-09-23 08:40:00,64.39,64.395,64.384,64.395,73990000.0
2009-09-23 08:41:00,64.378,64.392,64.351,64.36,43000000.0
2009-09-23 08:42:00,64.365,64.365,64.352,64.354,76740000.0
2009-09-23 08:43:00,64.365,64.383,64.354,64.369,86720000.0
2009-09-23 08:44:00,64.359,64.359,64.356,64.356,41610000.0
2009-09-23 08:45:00,64.372,64.374,64.364,64.369,43830000.0
2009-09-23 08:46:00,64.374,64.375,64.355,64.375,62510000.0
2009-09-23 08:47:00,64.363,64.387,64.363,64.378,47330000.0
2009-09-23 08:48:00,64.382,64.382,64.37,64.382,45660000.0
2009-09-23 08:49:00,64.376,64.382,64.364,64.364,76970000.0
2009-09-23 08:50:00,64.349,64.36,64.341,64.351,95140000.0
2009-09-23 08:51:00,64.353,64.354,64.334,64.354,145700000.0
2009-09-23 08:52:00,64.348,64.376,64.332,64.376,71700000.0
2009-09-23 08:53:00,64.376,64.376,64.353,64.353,78500000.0
2009-09-23 08:54:00,64.368,64.368,64.33,64.333,33750000.0
2009-09-23 08:55:00,64.324,64.329,64.303,64.313,42360000.0
2009-09-23 08:56:00,64.312,64.334,64.312,64.313,41420000.0
2009-09-23 08:57:00,64.327,64.327,64.205,64.3,105260000.0
2009-09-23 08:58:00,64.313,64.346,64.307,64.341,88900000.0
2009-09-23 08:59:00,64.359,64.395,64.347,64.385,41180000.0
2009-09-23 09:00:00,64.394,64.399,64.366,64.371,42650000.0
2009-09-23 09:01:00,64.352,64.356,64.334,64.342,12100000.0
2009-09-23 09:02:00,64.35,64.364,64.344,64.364,57320000.0
2009-09-23 09:03:00,64.377,64.381,64.35,64.35,49020000.0
2009-09-23 09:04:00,64.358,64.366,64.352,64.358,92230000.0
2009-09-23 09:05:00,64.356,64.379,64.356,64.376,148080000.0
2009-09-23 09:06:00,64.398,64.404,64.385,64.39,53620000.0
2009-09-23 09:07:00,64.381,64.403,64.381,64.39,118420000.0
2009-09-23 09:08:00,64.377,64.4,64.372,64.398,118960000.0
2009-09-23 09:09:00,64.408,64.426,64.393,64.426,84110000.0
2009-09-23 09:10:00,64.422,64.461,64.422,64.43,78390000.0
2009-09-23 09:11:00,64.421,64.45,64.421,64.45,42450000.0
2009-09-23 09:12:00,64.454,64.454,64.439,64.447,28300000.0
2009-09-23 09:13:00,64.447,64.451,64.425,64.431,54000000.0
2009-09-23 09:14:00,64.42,64.428,64.42,64.428,31270000.0
2009-09-23 09:15:00,64.437,64.441,64.418,64.421,30470000.0
2009-09-23 09:16:00,64.418,64.418,64.41,64.416,41580000.0
2009-09-23 09:17:00,64.409,64.422,64.393,64.399,70290000.0
2009-09-23 09:18:00,64.402,64.412,64.383,64.412,102870000.0
2009-09-23 09:19:00,64.414,64.414,64.401,64.407,77160000.0
2009-09-23 09:20:00,64.404,64.407,64.4,64.4,70950000.0
2009-09-23 09:21:00,64.415,64.415,64.395,64.398,79770000.0
2009-09-23 09:22:00,64.387,64.402,64.387,64.4,126840000.0
2009-09-23 09:23:00,64.403,64.403,64.376,64.402,140850000.0
2009-09-23 09:24:00,64.411,64.411,64.392,64.399,127250000.0
2009-09-23 09:25:00,64.38,64.402,64.38,64.396,112020000.0
2009-09-23 09:26:00,64.404,64.404,64.382,64.382,59240000.0
2009-09-23 09:27:00,64.394,64.394,64.374,64.38,83470000.0
2009-09-23 09:28:00,64.394,64.414,64.394,64.409,78430000.0
2009-09-23 09:29:00,64.396,64.42,64.396,64.417,67850000.0
2009-09-23 09:30:00,64.413,64.441,64.413,64.441,69370000.0
2009-09-23 09:31:00,64.438,64.451,64.435,64.44,68030000.0
2009-09-23 09:32:00,64.425,64.428,64.396,64.401,57610000.0
2009-09-23 09:33:00,64.407,64.416,64.401,64.416,54720000.0
2009-09-23 09:34:00,64.421,64.426,64.414,64.424,107350000.0
2009-09-23 09:35:00,64.41,64.437,64.41,64.424,89400000.0
2009-09-23 09:36:00,64.425,64.429,64.406,64.427,107170000.0
2009-09-23 09:37:00,64.412,64.438,64.412,64.438,5480000.0
2009-09-23 09:38:00,64.44,64.455,64.435,64.438,94090000.0
2009-09-23 09:39:00,64.444,64.449,64.434,64.445,110540000.0
2009-09-23 09:40:00,64.451,64.451,64.436,64.438,12220000.0
2009-09-23 09:41:00,64.448,64.453,64.433,64.448,12230000.0
2009-09-23 09:42:00,64.45,64.45,64.436,64.446,13230000.0
2009-09-23 09:43:00,64.452,64.461,64.442,64.447,17740000.0
2009-09-23 09:44:00,64.454,64.46,64.429,64.429,12220000.0
2009-09-23 09:45:00,64.439,64.439,64.418,64.418,12450000.0
2009-09-23 09:46:00,64.414,64.432,64.414,64.432,4130000.0
2009-09-23 09:47:00,64.43,64.442,64.429,64.434,9580000.0
2009-09-23 09:48:00,64.438,64.444,64.432,64.432,11090000.0
2009-09-23 09:49:00,64.441,64.441,64.408,64.416,21630000.0
2009-09-23 09:50:00,64.417,64.428,64.412,64.417,23570000.0
2009-09-23 09:51:00,64.423,64.423,64.404,64.407,14510000.0
2009-09-23 09:52:00,64.393,64.411,64.384,64.411,11840000.0
2009-09-23 09:53:00,64.413,64.42,64.393,64.414,14920000.0
2009-09-23 09:54:00,64.412,64.423,64.399,64.414,11470000.0
2009-09-23 09:55:00,64.406,64.42,64.403,64.42,8870000.0
2009-09-23 09:56:00,64.419,64.442,64.413,64.442,19460000.0
2009-09-23 09:57:00,64.437,64.437,64.398,64.399,14470000.0
2009-09-23 09:58:00,64.403,64.407,64.392,64.406,12960000.0
2009-09-23 09:59:00,64.394,64.421,64.393,64.421,16340000.0
2009-09-23 10:00:00,64.431,64.431,64.398,64.407,17470000.0
2009-09-23 10:01:00,64.405,64.416,64.402,64.416,15600000.0
2009-09-23 10:02:00,64.417,64.429,64.411,64.429,19530000.0
2009-09-23 10:03:00,64.414,64.414,64.407,64.412,9770000.0
2009-09-23 10:04:00,64.405,64.421,64.405,64.408,16530000.0
2009-09-23 10:05:00,64.421,64.421,64.401,64.401,13560000.0
2009-09-23 10:06:00,64.424,64.424,64.41,64.418,14690000.0
2009-09-23 10:07:00,64.417,64.424,64.411,64.412,14480000.0
2009-09-23 10:08:00,64.437,64.438,64.429,64.438,12590000.0
2009-09-23 10:09:00,64.442,64.442,64.424,64.425,11840000.0
2009-09-23 10:10:00,64.44,64.44,64.424,64.434,10150000.0
2009-09-23 10:11:00,64.427,64.441,64.426,64.428,13900000.0
2009-09-23 10:12:00,64.443,64.443,64.423,64.436,13380000.0
2009-09-23 10:13:00,64.427,64.427,64.411,64.422,17890000.0
2009-09-23 10:14:00,64.43,64.43,64.416,64.426,19720000.0
2009-09-23 10:15:00,64.434,64.444,64.412,64.444,14460000.0
2009-09-23 10:17:00,64.431,64.442,64.426,64.442,20180000.0
2009-09-23 10:18:00,64.443,64.448,64.435,64.442,12060000.0
2009-09-23 10:19:00,64.424,64.439,64.42,64.439,11200000.0
2009-09-23 10:20:00,64.441,64.441,64.432,64.437,10900000.0
2009-09-23 10:21:00,64.434,64.44,64.425,64.437,18640000.0
2009-09-23 10:22:00,64.441,64.441,64.419,64.422,10570000.0
2009-09-23 10:23:00,64.43,64.43,64.421,64.421,11080000.0
2009-09-23 10:24:00,64.426,64.43,64.401,64.43,12100000.0
2009-09-23 10:25:00,64.423,64.435,64.423,64.426,14680000.0
2009-09-23 10:26:00,64.419,64.446,64.419,64.438,21530000.0
2009-09-23 10:27:00,64.441,64.441,64.425,64.436,13270000.0
2009-09-23 10:28:00,64.439,64.439,64.432,64.432,8470000.0
2009-09-23 10:29:00,64.444,64.455,64.436,64.44,12260000.0
2009-09-23 10:30:00,64.446,64.456,64.436,64.447,13200000.0
2009-09-23 10:31:00,64.429,64.429,64.402,64.402,8300000.0
2009-09-23 10:32:00,64.405,64.417,64.394,64.409,18780000.0
2009-09-23 10:33:00,64.411,64.417,64.399,64.399,19870000.0
2009-09-23 10:34:00,64.402,64.44,64.402,64.44,9020000.0
2009-09-23 10:35:00,64.419,64.433,64.409,64.418,19620000.0
2009-09-23 10:36:00,64.409,64.416,64.393,64.393,8490000.0
2009-09-23 10:37:00,64.407,64.407,64.378,64.387,12430000.0
2009-09-23 10:38:00,64.388,64.391,64.362,64.372,15060000.0
2009-09-23 10:39:00,64.373,64.373,64.334,64.337,15760000.0
2009-09-23 10:40:00,64.359,64.363,64.343,64.343,21640000.0
2009-09-23 10:41:00,64.34,64.358,64.337,64.358,10560000.0
2009-09-23 10:42:00,64.36,64.382,64.36,64.375,13890000.0
2009-09-23 10:43:00,64.371,64.39,64.371,64.379,11650000.0
2009-09-23 10:44:00,64.377,64.409,64.377,64.409,13560000.0
2009-09-23 10:45:00,64.428,64.438,64.4,64.408,12590000.0
2009-09-23 10:46:00,64.408,64.412,64.396,64.403,20330000.0
2009-09-23 10:47:00,64.399,64.399,64.385,64.388,14140000.0
2009-09-23 10:48:00,64.385,64.391,64.373,64.373,17690000.0
2009-09-23 10:49:00,64.376,64.376,64.371,64.371,12040000.0
2009-09-23 10:50:00,64.376,64.391,64.366,64.391,11120000.0
2009-09-23 10:51:00,64.382,64.382,64.361,64.361,12430000.0
2009-09-23 10:52:00,64.343,64.359,64.33,64.335,13190000.0
2009-09-23 10:53:00,64.344,64.344,64.332,64.338,10040000.0
2009-09-23 10:54:00,64.334,64.35,64.334,64.346,14670000.0
2009-09-23 10:55:00,64.338,64.344,64.333,64.338,16390000.0
2009-09-23 10:56:00,64.339,64.339,64.323,64.328,8650000.0
2009-09-23 10:57:00,64.349,64.349,64.323,64.325,13950000.0
2009-09-23 10:58:00,64.339,64.355,64.334,64.355,18380000.0
2009-09-23 10:59:00,64.346,64.351,64.34,64.346,11460000.0
2009-09-23 11:00:00,64.351,64.354,64.342,64.343,17920000.0
2009-09-23 11:01:00,64.332,64.343,64.332,64.34,11690000.0
2009-09-23 11:02:00,64.334,64.349,64.327,64.34,18860000.0
2009-09-23 11:03:00,64.333,64.333,64.32,64.333,11380000.0
2009-09-23 11:04:00,64.336,64.336,64.316,64.331,13610000.0
2009-09-23 11:05:00,64.331,64.336,64.328,64.33,10890000.0
2009-09-23 11:06:00,64.335,64.335,64.32,64.335,18040000.0
2009-09-23 11:07:00,64.338,64.344,64.329,64.329,13010000.0
2009-09-23 11:08:00,64.326,64.339,64.324,64.339,22010000.0
2009-09-23 11:09:00,64.343,64.351,64.329,64.351,13570000.0
2009-09-23 11:10:00,64.343,64.361,64.343,64.361,8270000.0
2009-09-23 11:11:00,64.357,64.362,64.344,64.361,11680000.0
2009-09-23 11:12:00,64.361,64.361,64.351,64.358,11130000.0
2009-09-23 11:13:00,64.359,64.364,64.349,64.349,11690000.0
2009-09-23 11:14:00,64.365,64.374,64.356,64.372,13240000.0
2009-09-23 11:15:00,64.373,64.381,64.366,64.376,11310000.0
2009-09-23 11:16:00,64.373,64.382,64.372,64.378,13640000.0
2009-09-23 11:17:00,64.367,64.374,64.363,64.374,11700000.0
2009-09-23 11:18:00,64.356,64.366,64.354,64.354,13000000.0
2009-09-23 11:19:00,64.352,64.369,64.352,64.358,18260000.0
2009-09-23 11:20:00,64.352,64.362,64.352,64.357,7890000.0
2009-09-23 11:21:00,64.363,64.363,64.355,64.356,9210000.0
2009-09-23 11:22:00,64.369,64.377,64.367,64.367,13190000.0
2009-09-23 11:23:00,64.366,64.379,64.365,64.376,11650000.0
2009-09-23 11:24:00,64.377,64.386,64.372,64.383,13260000.0
2009-09-23 11:25:00,64.393,64.396,64.374,64.38,16420000.0
2009-09-23 11:26:00,64.385,64.395,64.382,64.395,14470000.0
2009-09-23 11:27:00,64.382,64.382,64.369,64.382,13560000.0
2009-09-23 11:28:00,64.379,64.383,64.373,64.373,12030000.0
2009-09-23 11:29:00,64.367,64.372,64.358,64.359,12120000.0
2009-09-23 11:30:00,64.367,64.38,64.367,64.373,14650000.0
2009-09-23 11:32:00,64.365,64.365,64.34,64.34,19160000.0
2009-09-23 11:33:00,64.326,64.348,64.323,64.348,8860000.0
2009-09-23 11:34:00,64.355,64.356,64.343,64.356,13000000.0
2009-09-23 11:35:00,64.339,64.352,64.339,64.345,16000000.0
2009-09-23 11:36:00,64.365,64.365,64.342,64.355,16940000.0
2009-09-23 11:37:00,64.365,64.374,64.363,64.374,9020000.0
2009-09-23 11:38:00,64.372,64.381,64.372,64.379,10370000.0
2009-09-23 11:39:00,64.393,64.393,64.366,64.384,15450000.0
2009-09-23 11:40:00,64.391,64.391,64.385,64.385,12580000.0
2009-09-23 11:41:00,64.395,64.399,64.386,64.387,11650000.0
2009-09-23 11:42:00,64.396,64.396,64.388,64.39,11460000.0
2009-09-23 11:43:00,64.392,64.392,64.375,64.389,12430000.0
2009-09-23 11:44:00,64.383,64.402,64.383,64.398,20000000.0
2009-09-23 11:45:00,64.403,64.403,64.39,64.395,14730000.0
2009-09-23 11:46:00,64.4,64.405,64.393,64.405,11650000.0
2009-09-23 11:47:00,64.396,64.407,64.395,64.407,11870000.0
2009-09-23 11:48:00,64.406,64.419,64.403,64.409,11270000.0
2009-09-23 11:49:00,64.404,64.404,64.393,64.397,10180000.0
2009-09-23 11:50:00,64.399,64.42,64.399,64.412,14270000.0
2009-09-23 11:51:00,64.424,64.424,64.401,64.401,15290000.0
2009-09-23 11:52:00,64.402,64.417,64.402,64.417,19080000.0
2009-09-23 11:53:00,64.425,64.425,64.415,64.416,18820000.0
2009-09-23 11:54:00,64.414,64.414,64.402,64.408,10780000.0
2009-09-23 11:55:00,64.402,64.411,64.395,64.395,11880000.0
2009-09-23 11:56:00,64.406,64.423,64.406,64.411,15990000.0
2009-09-23 11:57:00,64.431,64.431,64.423,64.427,18430000.0
2009-09-23 11:58:00,64.422,64.439,64.422,64.429,15290000.0
2009-09-23 11:59:00,64.429,64.432,64.422,64.428,18070000.0
2009-09-23 12:00:00,64.452,64.452,64.437,64.437,17540000.0
2009-09-23 12:01:00,64.43,64.438,64.426,64.426,16080000.0
2009-09-23 12:02:00,64.421,64.434,64.418,64.425,21050000.0
2009-09-23 12:03:00,64.429,64.441,64.417,64.441,16760000.0
2009-09-23 12:04:00,64.437,64.446,64.435,64.446,11170000.0
2009-09-23 12:05:00,64.436,64.448,64.436,64.447,12250000.0
2009-09-23 12:06:00,64.455,64.455,64.435,64.438,19870000.0
2009-09-23 12:07:00,64.424,64.439,64.421,64.438,19330000.0
2009-09-23 12:08:00,64.432,64.443,64.432,64.436,16970000.0
2009-09-23 12:09:00,64.452,64.454,64.441,64.454,14090000.0
2009-09-23 12:10:00,64.44,64.446,64.44,64.446,11380000.0
2009-09-23 12:11:00,64.445,64.45,64.432,64.432,16090000.0
2009-09-23 12:12:00,64.452,64.465,64.442,64.465,16330000.0
2009-09-23 12:13:00,64.462,64.462,64.447,64.457,16010000.0
2009-09-23 12:14:00,64.446,64.463,64.446,64.457,17270000.0
2009-09-23 12:15:00,64.464,64.464,64.447,64.448,19550000.0
2009-09-23 12:16:00,64.46,64.463,64.451,64.451,11500000.0
2009-09-23 12:17:00,64.453,64.461,64.444,64.45,15780000.0
2009-09-23 12:18:00,64.457,64.462,64.452,64.462,9620000.0
2009-09-23 12:19:00,64.453,64.462,64.453,64.459,12250000.0
2009-09-23 12:20:00,64.454,64.521,64.454,64.521,9580000.0
2009-09-23 12:21:00,64.534,64.534,64.514,64.517,16940000.0
2009-09-23 12:22:00,64.511,64.523,64.51,64.523,17510000.0
2009-09-23 12:23:00,64.526,64.578,64.525,64.578,12770000.0
2009-09-23 12:24:00,64.569,64.569,64.549,64.551,10710000.0
2009-09-23 12:25:00,64.532,64.542,64.525,64.542,11530000.0
2009-09-23 12:26:00,64.547,64.551,64.541,64.546,22190000.0
2009-09-23 12:27:00,64.562,64.569,64.558,64.567,16230000.0
2009-09-23 12:28:00,64.554,64.554,64.533,64.533,16940000.0
2009-09-23 12:29:00,64.548,64.55,64.539,64.55,16010000.0
2009-09-23 12:30:00,64.552,64.556,64.53,64.553,17470000.0
2009-09-23 12:31:00,64.555,64.565,64.546,64.564,23220000.0
2009-09-23 12:32:00,64.571,64.585,64.569,64.585,12470000.0
2009-09-23 12:33:00,64.584,64.584,64.564,64.582,16650000.0
2009-09-23 12:34:00,64.574,64.591,64.574,64.588,9590000.0
2009-09-23 12:35:00,64.576,64.589,64.576,64.589,8640000.0
2009-09-23 12:36:00,64.58,64.582,64.57,64.582,10700000.0
2009-09-23 12:37:00,64.592,64.592,64.572,64.572,18070000.0
2009-09-23 12:38:00,64.559,64.564,64.548,64.549,20270000.0
2009-09-23 12:39:00,64.552,64.552,64.533,64.545,14460000.0
2009-09-23 12:40:00,64.536,64.569,64.533,64.566,21210000.0
2009-09-23 12:41:00,64.564,64.58,64.557,64.58,11640000.0
2009-09-23 12:42:00,64.561,64.589,64.561,64.589,8080000.0
2009-09-23 12:43:00,64.586,64.641,64.585,64.639,15140000.0
2009-09-23 12:44:00,64.655,64.661,64.644,64.656,15640000.0
2009-09-23 12:45:00,64.654,64.654,64.626,64.636,13040000.0
2009-09-23 12:46:00,64.636,64.67,64.634,64.661,10390000.0
2009-09-23 12:47:00,64.664,64.664,64.647,64.649,22430000.0
2009-09-23 12:48:00,64.657,64.666,64.645,64.666,15590000.0
2009-09-23 12:49:00,64.659,64.661,64.64,64.64,13380000.0
2009-09-23 12:50:00,64.646,64.661,64.644,64.659,15480000.0
2009-09-23 12:51:00,64.653,64.654,64.643,64.644,25580000.0
2009-09-23 12:52:00,64.654,64.666,64.65,64.666,16370000.0
2009-09-23 12:53:00,64.658,64.662,64.639,64.639,12200000.0
2009-09-23 12:54:00,64.653,64.655,64.648,64.65,11080000.0
2009-09-23 12:55:00,64.65,64.65,64.637,64.637,16710000.0
2009-09-23 12:56:00,64.639,64.653,64.639,64.653,15010000.0
2009-09-23 12:57:00,64.644,64.644,64.628,64.628,15070000.0
2009-09-23 12:58:00,64.622,64.622,64.599,64.607,15820000.0
2009-09-23 12:59:00,64.612,64.634,64.612,64.634,13010000.0
2009-09-23 13:00:00,64.636,64.646,64.633,64.646,9630000.0
2009-09-23 13:01:00,64.653,64.661,64.65,64.65,14650000.0
2009-09-23 13:02:00,64.661,64.672,64.661,64.665,14100000.0
2009-09-23 13:03:00,64.668,64.681,64.666,64.668,21760000.0
2009-09-23 13:04:00,64.682,64.694,64.675,64.685,16410000.0
2009-09-23 13:05:00,64.68,64.68,64.668,64.668,9250000.0
2009-09-23 13:06:00,64.685,64.692,64.662,64.662,12440000.0
2009-09-23 13:07:00,64.64,64.664,64.64,64.664,16710000.0
2009-09-23 13:08:00,64.654,64.659,64.646,64.65,16570000.0
2009-09-23 13:09:00,64.639,64.639,64.622,64.626,11510000.0
2009-09-23 13:10:00,64.612,64.629,64.61,64.619,19210000.0
2009-09-23 13:11:00,64.619,64.621,64.596,64.602,13260000.0
2009-09-23 13:12:00,64.605,64.614,64.605,64.606,14280000.0
2009-09-23 13:13:00,64.614,64.614,64.605,64.605,13230000.0
2009-09-23 13:14:00,64.611,64.622,64.609,64.618,13710000.0
2009-09-23 13:15:00,64.63,64.63,64.616,64.616,3940000.0
2009-09-23 13:16:00,64.624,64.624,64.609,64.616,15970000.0
2009-09-23 13:17:00,64.61,64.619,64.597,64.604,14460000.0
2009-09-23 13:18:00,64.613,64.613,64.589,64.607,15820000.0
2009-09-23 13:19:00,64.59,64.604,64.588,64.604,9760000.0
2009-09-23 13:20:00,64.594,64.601,64.593,64.593,14660000.0
2009-09-23 13:21:00,64.603,64.604,64.594,64.594,18260000.0
2009-09-23 13:22:00,64.59,64.596,64.587,64.596,10700000.0
2009-09-23 13:23:00,64.568,64.587,64.568,64.581,15030000.0
2009-09-23 13:24:00,64.592,64.592,64.581,64.587,18260000.0
2009-09-23 13:25:00,64.587,64.6,64.572,64.6,13580000.0
2009-09-23 13:26:00,64.601,64.602,64.598,64.598,9210000.0
2009-09-23 13:27:00,64.601,64.601,64.582,64.582,12060000.0
2009-09-23 13:28:00,64.577,64.584,64.562,64.584,14680000.0
2009-09-23 13:29:00,64.588,64.588,64.58,64.583,7180000.0
2009-09-23 13:30:00,64.605,64.605,64.579,64.589,20660000.0
2009-09-23 13:31:00,64.584,64.593,64.581,64.593,10890000.0
2009-09-23 13:32:00,64.589,64.594,64.575,64.594,16010000.0
2009-09-23 13:33:00,64.596,64.596,64.577,64.593,13230000.0
2009-09-23 13:34:00,64.579,64.591,64.579,64.59,11090000.0
2009-09-23 13:35:00,64.593,64.594,64.587,64.594,16750000.0
2009-09-23 13:36:00,64.605,64.605,64.589,64.589,18630000.0
2009-09-23 13:37:00,64.59,64.613,64.585,64.611,12490000.0
2009-09-23 13:38:00,64.611,64.625,64.611,64.622,11910000.0
2009-09-23 13:39:00,64.627,64.627,64.617,64.619,13710000.0
2009-09-23 13:40:00,64.62,64.632,64.616,64.616,13570000.0
2009-09-23 13:41:00,64.617,64.624,64.611,64.617,12480000.0
2009-09-23 13:42:00,64.62,64.62,64.601,64.607,10370000.0
2009-09-23 13:43:00,64.597,64.599,64.588,64.593,14730000.0
2009-09-23 13:45:00,64.614,64.623,64.596,64.623,9970000.0
2009-09-23 13:46:00,64.621,64.621,64.605,64.614,7930000.0
2009-09-23 13:47:00,64.619,64.632,64.61,64.61,17010000.0
2009-09-23 13:48:00,64.616,64.616,64.598,64.613,21300000.0
2009-09-23 13:49:00,64.611,64.613,64.603,64.607,16190000.0
2009-09-23 13:50:00,64.604,64.612,64.604,64.608,17810000.0
2009-09-23 13:51:00,64.624,64.624,64.593,64.593,15590000.0
2009-09-23 13:52:00,64.596,64.596,64.588,64.59,13230000.0
2009-09-23 13:53:00,64.595,64.603,64.593,64.598,22090000.0
2009-09-23 13:54:00,64.595,64.615,64.594,64.594,13910000.0
2009-09-23 13:55:00,64.623,64.623,64.597,64.6,18120000.0
2009-09-23 13:56:00,64.594,64.612,64.577,64.577,18340000.0
2009-09-23 13:57:00,64.621,64.621,64.597,64.599,15440000.0
2009-09-23 13:58:00,64.588,64.594,64.588,64.591,10750000.0
2009-09-23 13:59:00,64.59,64.594,64.584,64.589,18340000.0
2009-09-23 14:00:00,64.584,64.585,64.576,64.58,9620000.0
2009-09-23 14:01:00,64.587,64.592,64.582,64.59,15590000.0
2009-09-23 14:02:00,64.577,64.587,64.57,64.587,18230000.0
2009-09-23 14:03:00,64.575,64.591,64.572,64.585,18780000.0
2009-09-23 14:04:00,64.582,64.595,64.575,64.595,13770000.0
2009-09-23 14:05:00,64.583,64.595,64.583,64.586,12240000.0
2009-09-23 14:06:00,64.591,64.597,64.564,64.564,12660000.0
2009-09-23 14:07:00,64.568,64.582,64.566,64.582,14320000.0
2009-09-23 14:08:00,64.585,64.595,64.585,64.588,18870000.0
2009-09-23 14:09:00,64.597,64.597,64.568,64.568,12030000.0
2009-09-23 14:10:00,64.586,64.591,64.577,64.591,14540000.0
2009-09-23 14:11:00,64.598,64.614,64.598,64.614,10180000.0
2009-09-23 14:12:00,64.603,64.615,64.603,64.611,5450000.0
2009-09-23 14:13:00,64.614,64.614,64.6,64.6,9760000.0
2009-09-23 14:14:00,64.601,64.604,64.596,64.596,13940000.0
2009-09-23 14:15:00,64.596,64.615,64.595,64.615,8770000.0
2009-09-23 14:16:00,64.6,64.608,64.6,64.605,11570000.0
2009-09-23 14:17:00,64.605,64.613,64.602,64.607,13330000.0
2009-09-23 14:18:00,64.601,64.601,64.589,64.597,11730000.0
2009-09-23 14:19:00,64.598,64.605,64.589,64.589,15890000.0
2009-09-23 14:20:00,64.569,64.582,64.556,64.559,15620000.0
2009-09-23 14:21:00,64.565,64.58,64.552,64.58,13930000.0
2009-09-23 14:22:00,64.575,64.584,64.562,64.584,17210000.0
2009-09-23 14:23:00,64.585,64.598,64.584,64.597,19960000.0
2009-09-23 14:24:00,64.604,64.608,64.597,64.597,13410000.0
2009-09-23 14:25:00,64.589,64.603,64.589,64.596,14660000.0
2009-09-23 14:26:00,64.607,64.62,64.604,64.618,16230000.0
2009-09-23 14:27:00,64.627,64.633,64.617,64.617,17900000.0
2009-09-23 14:28:00,64.634,64.644,64.628,64.642,18250000.0
2009-09-23 14:29:00,64.627,64.641,64.627,64.638,11640000.0
2009-09-23 14:30:00,64.639,64.642,64.631,64.631,11470000.0
2009-09-23 14:31:00,64.624,64.624,64.612,64.612,5630000.0
2009-09-23 14:32:00,64.624,64.624,64.613,64.615,10080000.0
2009-09-23 14:33:00,64.617,64.617,64.603,64.607,11120000.0
2009-09-23 14:34:00,64.611,64.633,64.611,64.629,21680000.0
2009-09-23 14:35:00,64.642,64.651,64.642,64.651,6630000.0
2009-09-23 14:36:00,64.645,64.645,64.63,64.639,15260000.0
2009-09-23 14:37:00,64.634,64.644,64.634,64.64,9050000.0
2009-09-23 14:38:00,64.643,64.643,64.615,64.622,7750000.0
2009-09-23 14:39:00,64.638,64.64,64.63,64.631,9970000.0
2009-09-23 14:40:00,64.63,64.635,64.624,64.624,19280000.0
2009-09-23 14:41:00,64.613,64.616,64.594,64.6,13890000.0
2009-09-23 14:42:00,64.612,64.612,64.594,64.602,21820000.0
2009-09-23 14:43:00,64.593,64.622,64.593,64.622,15970000.0
2009-09-23 14:44:00,64.619,64.633,64.619,64.62,11500000.0
2009-09-23 14:45:00,64.617,64.638,64.617,64.636,16010000.0
2009-09-23 14:46:00,64.62,64.624,64.616,64.624,13560000.0
2009-09-23 14:47:00,64.629,64.629,64.609,64.625,13380000.0
2009-09-23 14:48:00,64.636,64.636,64.598,64.606,22430000.0
2009-09-23 14:49:00,64.597,64.597,64.59,64.591,11260000.0
2009-09-23 14:50:00,64.591,64.603,64.589,64.603,12070000.0
2009-09-23 14:51:00,64.606,64.606,64.6,64.6,11080000.0
2009-09-23 14:52:00,64.597,64.616,64.597,64.616,14880000.0
2009-09-23 14:53:00,64.603,64.622,64.603,64.622,16140000.0
2009-09-23 14:54:00,64.62,64.62,64.598,64.606,23130000.0
2009-09-23 14:55:00,64.594,64.617,64.594,64.61,9760000.0
2009-09-23 14:56:00,64.617,64.622,64.596,64.621,17550000.0
2009-09-23 14:57:00,64.623,64.623,64.607,64.623,19250000.0
2009-09-23 14:58:00,64.632,64.633,64.613,64.633,13190000.0
2009-09-23 14:59:00,64.621,64.631,64.618,64.618,11070000.0
2009-09-23 15:00:00,64.625,64.625,64.614,64.615,16530000.0
2009-09-23 15:01:00,64.614,64.62,64.602,64.606,19050000.0
2009-09-23 15:02:00,64.625,64.625,64.61,64.615,11730000.0
2009-09-23 15:03:00,64.619,64.627,64.617,64.624,15270000.0
2009-09-23 15:04:00,64.619,64.637,64.619,64.631,13390000.0
2009-09-23 15:05:00,64.631,64.637,64.631,64.631,12950000.0
2009-09-23 15:06:00,64.639,64.649,64.628,64.649,14910000.0
2009-09-23 15:07:00,64.649,64.66,64.642,64.649,12060000.0
2009-09-23 15:08:00,64.655,64.655,64.638,64.645,10510000.0
2009-09-23 15:09:00,64.645,64.65,64.641,64.641,14310000.0
2009-09-23 15:10:00,64.645,64.649,64.636,64.642,10520000.0
2009-09-23 15:11:00,64.631,64.666,64.631,64.666,9470000.0
2009-09-23 15:12:00,64.681,64.681,64.662,64.667,9770000.0
2009-09-23 15:13:00,64.661,64.672,64.651,64.653,16430000.0
2009-09-23 15:14:00,64.636,64.636,64.622,64.629,11950000.0
2009-09-23 15:15:00,64.641,64.641,64.626,64.631,11310000.0
2009-09-23 15:16:00,64.629,64.642,64.626,64.63,15290000.0
2009-09-23 15:17:00,64.64,64.64,64.626,64.626,6990000.0
2009-09-23 15:18:00,64.635,64.635,64.613,64.628,13160000.0
2009-09-23 15:19:00,64.627,64.629,64.617,64.628,9060000.0
2009-09-23 15:20:00,64.622,64.63,64.607,64.628,15210000.0
2009-09-23 15:21:00,64.631,64.631,64.615,64.618,13010000.0
2009-09-23 15:22:00,64.622,64.633,64.616,64.633,8130000.0
2009-09-23 15:23:00,64.636,64.643,64.624,64.629,14540000.0
2009-09-23 15:24:00,64.631,64.638,64.619,64.629,19040000.0
2009-09-23 15:25:00,64.626,64.641,64.626,64.641,11270000.0
2009-09-23 15:26:00,64.643,64.646,64.635,64.646,12800000.0
2009-09-23 15:27:00,64.657,64.657,64.631,64.646,14890000.0
2009-09-23 15:28:00,64.627,64.63,64.616,64.622,18710000.0
2009-09-23 15:29:00,64.622,64.632,64.616,64.628,11270000.0
2009-09-23 15:30:00,64.601,64.617,64.592,64.617,10320000.0
2009-09-23 15:31:00,64.61,64.626,64.61,64.623,16760000.0
2009-09-23 15:32:00,64.627,64.638,64.619,64.627,9770000.0
2009-09-23 15:33:00,64.629,64.629,64.576,64.616,23510000.0
2009-09-23 15:34:00,64.604,64.622,64.604,64.608,17280000.0
2009-09-23 15:35:00,64.606,64.606,64.583,64.6,10380000.0
2009-09-23 15:36:00,64.61,64.624,64.604,64.604,12660000.0
2009-09-23 15:37:00,64.607,64.61,64.596,64.606,17770000.0
2009-09-23 15:38:00,64.605,64.61,64.601,64.604,13990000.0
2009-09-23 15:39:00,64.613,64.623,64.612,64.612,11080000.0
2009-09-23 15:40:00,64.613,64.62,64.606,64.609,15820000.0
2009-09-23 15:41:00,64.601,64.619,64.601,64.619,10710000.0
2009-09-23 15:42:00,64.616,64.616,64.601,64.608,80090000.0
2009-09-23 15:43:00,64.602,64.624,64.602,64.62,69340000.0
2009-09-23 15:44:00,64.625,64.64,64.62,64.62,108840000.0
2009-09-23 15:45:00,64.631,64.633,64.615,64.62,113670000.0
2009-09-23 15:46:00,64.617,64.621,64.613,64.619,122190000.0
2009-09-23 15:47:00,64.603,64.619,64.603,64.611,112150000.0
2009-09-23 15:48:00,64.618,64.621,64.599,64.603,95380000.0
2009-09-23 15:49:00,64.605,64.616,64.599,64.607,33700000.0
2009-09-23 15:50:00,64.615,64.624,64.606,64.622,25000000.0
2009-09-23 15:51:00,64.632,64.632,64.607,64.622,76710000.0
2009-09-23 15:52:00,64.607,64.623,64.601,64.608,108890000.0
2009-09-23 15:53:00,64.614,64.614,64.599,64.61,79030000.0
2009-09-23 15:54:00,64.624,64.624,64.609,64.609,103440000.0
2009-09-23 15:55:00,64.614,64.614,64.59,64.601,119370000.0
2009-09-23 15:56:00,64.613,64.614,64.598,64.605,100190000.0
2009-09-23 15:57:00,64.62,64.663,64.62,64.654,93420000.0
2009-09-23 15:58:00,64.662,64.666,64.64,64.642,92270000.0
2009-09-23 15:59:00,64.635,64.636,64.622,64.633,77050000.0
2009-09-23 16:00:00,64.624,64.643,64.624,64.636,81860000.0
2009-09-23 16:01:00,64.641,64.651,64.623,64.623,116480000.0
2009-09-23 16:02:00,64.62,64.629,64.62,64.62,58650000.0
2009-09-23 16:03:00,64.613,64.63,64.601,64.601,102800000.0
2009-09-23 16:04:00,64.592,64.624,64.592,64.624,88630000.0
2009-09-23 16:05:00,64.629,64.643,64.629,64.637,95350000.0
2009-09-23 16:06:00,64.654,64.654,64.642,64.648,121270000.0
2009-09-23 16:07:00,64.631,64.64,64.622,64.628,95850000.0
2009-09-23 16:08:00,64.626,64.626,64.619,64.626,51350000.0
2009-09-23 16:09:00,64.633,64.633,64.62,64.624,70220000.0
2009-09-23 16:10:00,64.632,64.632,64.618,64.618,75770000.0
2009-09-23 16:11:00,64.618,64.627,64.618,64.627,62820000.0
2009-09-23 16:12:00,64.623,64.623,64.615,64.618,93740000.0
2009-09-23 16:13:00,64.608,64.618,64.608,64.618,66630000.0
2009-09-23 16:14:00,64.618,64.618,64.61,64.616,48330000.0
2009-09-23 16:15:00,64.614,64.614,64.582,64.586,109120000.0
2009-09-23 16:16:00,64.584,64.593,64.58,64.58,91630000.0
2009-09-23 16:17:00,64.584,64.605,64.584,64.605,77470000.0
2009-09-23 16:18:00,64.616,64.616,64.602,64.608,51860000.0
2009-09-23 16:19:00,64.615,64.615,64.6,64.615,50870000.0
2009-09-23 16:20:00,64.606,64.613,64.602,64.603,74070000.0
2009-09-23 16:21:00,64.603,64.603,64.582,64.588,112720000.0
2009-09-23 16:22:00,64.578,64.587,64.578,64.587,104750000.0
2009-09-23 16:23:00,64.584,64.593,64.584,64.588,107540000.0
2009-09-23 16:24:00,64.596,64.596,64.575,64.578,102490000.0
2009-09-23 16:25:00,64.589,64.602,64.583,64.598,98230000.0
2009-09-23 16:26:00,64.597,64.597,64.588,64.588,59480000.0
2009-09-23 16:27:00,64.604,64.604,64.587,64.598,93220000.0
2009-09-23 16:28:00,64.6,64.612,64.6,64.606,69370000.0
2009-09-23 16:29:00,64.617,64.619,64.616,64.618,65360000.0
2009-09-23 16:30:00,64.607,64.619,64.598,64.616,47580000.0
2009-09-23 16:31:00,64.627,64.642,64.615,64.624,94640000.0
2009-09-23 16:32:00,64.626,64.642,64.616,64.624,116090000.0
2009-09-23 16:33:00,64.634,64.635,64.621,64.628,132870000.0
2009-09-23 16:34:00,64.627,64.635,64.617,64.617,110980000.0
2009-09-23 16:35:00,64.623,64.623,64.608,64.62,94120000.0
2009-09-23 16:36:00,64.621,64.623,64.604,64.618,109910000.0
2009-09-23 16:37:00,64.613,64.627,64.612,64.627,102020000.0
2009-09-23 16:38:00,64.629,64.631,64.591,64.61,145010000.0
2009-09-23 16:39:00,64.608,64.616,64.601,64.616,84950000.0
2009-09-23 16:40:00,64.619,64.621,64.612,64.62,63920000.0
2009-09-23 16:41:00,64.61,64.611,64.599,64.599,63510000.0
2009-09-23 16:42:00,64.605,64.625,64.604,64.62,112150000.0
2009-09-23 16:43:00,64.613,64.618,64.607,64.61,168990000.0
2009-09-23 16:44:00,64.611,64.625,64.6,64.606,140800000.0
2009-09-23 16:45:00,64.607,64.607,64.584,64.584,84870000.0
2009-09-23 16:46:00,64.567,64.576,64.564,64.57,82360000.0
2009-09-23 16:47:00,64.563,64.583,64.563,64.577,89230000.0
2009-09-23 16:48:00,64.583,64.583,64.562,64.562,99620000.0
2009-09-23 16:49:00,64.549,64.554,64.542,64.552,114630000.0
2009-09-23 16:50:00,64.557,64.573,64.553,64.563,154310000.0
2009-09-23 16:51:00,64.573,64.573,64.564,64.571,95020000.0
2009-09-23 16:52:00,64.573,64.584,64.567,64.583,129740000.0
2009-09-23 16:53:00,64.582,64.591,64.564,64.564,129320000.0
2009-09-23 16:54:00,64.569,64.569,64.556,64.567,101630000.0
2009-09-23 16:55:00,64.552,64.564,64.548,64.564,60520000.0
2009-09-23 16:56:00,64.569,64.572,64.562,64.565,48150000.0
2009-09-23 16:57:00,64.57,64.572,64.559,64.572,99550000.0
2009-09-23 16:58:00,64.579,64.598,64.579,64.59,98040000.0
2009-09-23 16:59:00,64.602,64.602,64.579,64.587,89350000.0
2009-09-23 17:00:00,64.602,64.604,64.586,64.586,94530000.0
2009-09-23 17:01:00,64.591,64.592,64.579,64.586,62910000.0
2009-09-23 17:02:00,64.595,64.595,64.59,64.59,105830000.0
2009-09-23 17:03:00,64.605,64.605,64.592,64.605,95480000.0
2009-09-23 17:04:00,64.595,64.596,64.582,64.596,80320000.0
2009-09-23 17:05:00,64.597,64.605,64.591,64.6,88490000.0
2009-09-23 17:06:00,64.623,64.641,64.611,64.635,78470000.0
2009-09-23 17:07:00,64.617,64.631,64.613,64.626,108400000.0
2009-09-23 17:08:00,64.626,64.634,64.622,64.627,93380000.0
2009-09-23 17:09:00,64.635,64.635,64.621,64.635,96560000.0
2009-09-23 17:10:00,64.632,64.646,64.632,64.646,66950000.0
2009-09-23 17:11:00,64.644,64.644,64.615,64.634,38620000.0
2009-09-23 17:12:00,64.643,64.643,64.608,64.61,87400000.0
2009-09-23 17:13:00,64.594,64.606,64.589,64.594,82150000.0
2009-09-23 17:14:00,64.598,64.623,64.598,64.623,63200000.0
2009-09-23 17:15:00,64.662,64.662,64.622,64.622,103080000.0
2009-09-23 17:16:00,64.631,64.64,64.628,64.628,113170000.0
2009-09-23 17:17:00,64.633,64.635,64.622,64.635,80150000.0
2009-09-23 17:18:00,64.646,64.646,64.632,64.638,85740000.0
2009-09-23 17:19:00,64.628,64.635,64.622,64.622,68550000.0
2009-09-23 17:20:00,64.628,64.634,64.621,64.634,96450000.0
2009-09-23 17:21:00,64.645,64.648,64.637,64.637,114400000.0
2009-09-23 17:22:00,64.638,64.64,64.627,64.638,78980000.0
2009-09-23 17:24:00,64.646,64.646,64.632,64.637,39670000.0
2009-09-23 17:25:00,64.63,64.645,64.63,64.632,117380000.0
2009-09-23 17:26:00,64.634,64.634,64.622,64.627,110430000.0
2009-09-23 17:27:00,64.635,64.66,64.617,64.656,127150000.0
2009-09-23 17:28:00,64.648,64.66,64.642,64.642,121400000.0
2009-09-23 17:29:00,64.637,64.645,64.631,64.638,144910000.0
2009-09-23 17:30:00,64.643,64.643,64.629,64.64,95830000.0
2009-09-23 17:31:00,64.641,64.653,64.641,64.646,97220000.0
2009-09-23 17:32:00,64.63,64.636,64.629,64.629,93580000.0
2009-09-23 17:33:00,64.639,64.639,64.62,64.62,84710000.0
2009-09-23 17:34:00,64.609,64.622,64.609,64.619,79600000.0
2009-09-23 17:35:00,64.622,64.633,64.622,64.625,102290000.0
2009-09-23 17:36:00,64.635,64.635,64.616,64.629,78220000.0
2009-09-23 17:37:00,64.637,64.637,64.623,64.635,78100000.0
2009-09-23 17:38:00,64.634,64.65,64.634,64.64,93700000.0
2009-09-23 17:39:00,64.656,64.673,64.64,64.673,95180000.0
2009-09-23 17:40:00,64.676,64.699,64.65,64.65,110600000.0
2009-09-23 17:41:00,64.645,64.657,64.627,64.656,67670000.0
2009-09-23 17:42:00,64.676,64.691,64.663,64.671,73270000.0
2009-09-23 17:43:00,64.673,64.673,64.662,64.668,106620000.0
2009-09-23 17:44:00,64.662,64.679,64.655,64.66,101270000.0
2009-09-23 17:45:00,64.674,64.674,64.652,64.661,93530000.0
2009-09-23 17:46:00,64.654,64.673,64.654,64.658,80940000.0
2009-09-23 17:47:00,64.667,64.675,64.661,64.675,62780000.0
2009-09-23 17:48:00,64.693,64.693,64.676,64.682,78070000.0
2009-09-23 17:49:00,64.667,64.675,64.66,64.671,65110000.0
2009-09-23 17:50:00,64.661,64.684,64.656,64.683,112810000.0
2009-09-23 17:51:00,64.692,64.724,64.681,64.681,96050000.0
2009-09-23 17:52:00,64.674,64.706,64.668,64.688,110810000.0
2009-09-23 17:53:00,64.688,64.696,64.673,64.696,63470000.0
2009-09-23 17:54:00,64.703,64.72,64.694,64.713,61700000.0
2009-09-23 17:55:00,64.715,64.725,64.675,64.675,84630000.0
2009-09-23 17:56:00,64.68,64.699,64.673,64.674,143180000.0
2009-09-23 17:57:00,64.693,64.693,64.664,64.664,123520000.0
2009-09-23 17:58:00,64.669,64.674,64.653,64.669,84440000.0
2009-09-23 17:59:00,64.66,64.676,64.66,64.673,77980000.0
2009-09-23 18:00:00,64.693,64.701,64.666,64.666,111940000.0
2009-09-23 18:01:00,64.67,64.683,64.67,64.67,139370000.0
2009-09-23 18:02:00,64.672,64.672,64.662,64.669,87870000.0
2009-09-23 18:03:00,64.688,64.7,64.675,64.681,58980000.0
2009-09-23 18:04:00,64.686,64.693,64.676,64.679,38850000.0
2009-09-23 18:05:00,64.684,64.684,64.657,64.658,58160000.0
2009-09-23 18:06:00,64.661,64.673,64.654,64.673,94150000.0
2009-09-23 18:07:00,64.661,64.674,64.661,64.667,67600000.0
2009-09-23 18:09:00,64.685,64.685,64.662,64.662,85900000.0
2009-09-23 18:10:00,64.646,64.647,64.64,64.646,73530000.0
2009-09-23 18:11:00,64.637,64.644,64.63,64.638,68880000.0
2009-09-23 18:12:00,64.656,64.656,64.631,64.635,91160000.0
2009-09-23 18:13:00,64.629,64.652,64.629,64.645,63360000.0
2009-09-23 18:14:00,64.654,64.656,64.649,64.649,97300000.0
2009-09-23 18:15:00,64.663,64.663,64.643,64.655,76060000.0
2009-09-23 18:16:00,64.638,64.655,64.638,64.646,42430000.0
2009-09-23 18:17:00,64.631,64.653,64.631,64.638,65180000.0
2009-09-23 18:18:00,64.665,64.665,64.649,64.658,76510000.0
2009-09-23 18:19:00,64.654,64.672,64.654,64.669,75470000.0
2009-09-23 18:20:00,64.675,64.676,64.66,64.676,55450000.0
2009-09-23 18:21:00,64.686,64.686,64.663,64.678,66630000.0
2009-09-23 18:22:00,64.671,64.678,64.67,64.678,126460000.0
2009-09-23 18:23:00,64.68,64.687,64.672,64.68,112760000.0
2009-09-23 18:24:00,64.694,64.694,64.678,64.685,68700000.0
2009-09-23 18:25:00,64.676,64.683,64.67,64.678,98510000.0
2009-09-23 18:26:00,64.682,64.682,64.668,64.679,91800000.0
2009-09-23 18:27:00,64.687,64.687,64.681,64.681,102330000.0
2009-09-23 18:28:00,64.679,64.68,64.677,64.678,39500000.0
2009-09-23 18:29:00,64.672,64.685,64.672,64.685,44150000.0
2009-09-23 18:30:00,64.697,64.697,64.682,64.682,44110000.0
2009-09-23 18:31:00,64.677,64.681,64.67,64.672,14550000.0
2009-09-23 18:32:00,64.669,64.679,64.669,64.676,44900000.0
2009-09-23 18:33:00,64.696,64.696,64.677,64.682,58160000.0
2009-09-23 18:34:00,64.676,64.676,64.671,64.671,41580000.0
2009-09-23 18:35:00,64.671,64.677,64.668,64.668,105960000.0
2009-09-23 18:36:00,64.673,64.682,64.669,64.677,73580000.0
2009-09-23 18:37:00,64.669,64.669,64.667,64.668,32280000.0
2009-09-23 18:38:00,64.67,64.676,64.669,64.67,45830000.0
2009-09-23 18:39:00,64.677,64.686,64.671,64.676,62250000.0
2009-09-23 18:40:00,64.69,64.695,64.682,64.695,73780000.0
2009-09-23 18:41:00,64.686,64.695,64.674,64.695,112540000.0
2009-09-23 18:42:00,64.706,64.706,64.684,64.684,92750000.0
2009-09-23 18:43:00,64.682,64.702,64.682,64.692,162220000.0
2009-09-23 18:44:00,64.684,64.69,64.673,64.68,46610000.0
2009-09-23 18:45:00,64.682,64.682,64.669,64.677,68010000.0
2009-09-23 18:46:00,64.667,64.672,64.661,64.661,37660000.0
2009-09-23 18:47:00,64.673,64.699,64.664,64.671,29580000.0
2009-09-23 18:48:00,64.702,64.702,64.662,64.662,50050000.0
2009-09-23 18:49:00,64.659,64.665,64.658,64.658,20510000.0
2009-09-23 18:50:00,64.658,64.67,64.644,64.647,23150000.0
2009-09-23 18:51:00,64.664,64.666,64.652,64.666,61950000.0
2009-09-23 18:52:00,64.652,64.664,64.652,64.653,50940000.0
2009-09-23 18:53:00,64.658,64.673,64.652,64.662,58490000.0
2009-09-23 18:54:00,64.674,64.674,64.651,64.651,38060000.0
2009-09-23 18:55:00,64.652,64.664,64.652,64.664,69390000.0
2009-09-23 18:56:00,64.656,64.66,64.656,64.659,31350000.0
2009-09-23 18:57:00,64.676,64.676,64.656,64.658,85050000.0
2009-09-23 18:58:00,64.66,64.668,64.658,64.666,76180000.0
2009-09-23 18:59:00,64.657,64.665,64.657,64.659,52260000.0
2009-09-23 19:00:00,64.679,64.679,64.651,64.657,35860000.0
2009-09-23 19:01:00,64.656,64.68,64.656,64.673,21450000.0
2009-09-23 19:02:00,64.685,64.693,64.673,64.673,41580000.0
2009-09-23 19:03:00,64.684,64.685,64.673,64.685,76120000.0
2009-09-23 19:04:00,64.672,64.693,64.672,64.677,75690000.0
2009-09-23 19:05:00,64.685,64.691,64.667,64.679,39190000.0
2009-09-23 19:06:00,64.678,64.692,64.677,64.689,91080000.0
2009-09-23 19:07:00,64.69,64.697,64.689,64.69,90250000.0
2009-09-23 19:08:00,64.697,64.697,64.671,64.671,46140000.0
2009-09-23 19:09:00,64.687,64.687,64.673,64.686,45380000.0
2009-09-23 19:10:00,64.681,64.696,64.681,64.69,26340000.0
2009-09-23 19:11:00,64.688,64.693,64.677,64.69,89260000.0
2009-09-23 19:12:00,64.707,64.707,64.697,64.697,104770000.0
2009-09-23 19:13:00,64.689,64.697,64.68,64.697,70160000.0
2009-09-23 19:14:00,64.69,64.696,64.682,64.694,75520000.0
2009-09-23 19:15:00,64.704,64.704,64.693,64.693,54930000.0
2009-09-23 19:16:00,64.7,64.713,64.7,64.7,95420000.0
2009-09-23 19:17:00,64.687,64.692,64.672,64.684,75230000.0
2009-09-23 19:18:00,64.687,64.696,64.644,64.651,66410000.0
2009-09-23 19:19:00,64.645,64.672,64.645,64.672,71010000.0
2009-09-23 19:20:00,64.66,64.684,64.66,64.684,138680000.0
2009-09-23 19:21:00,64.692,64.692,64.666,64.674,113050000.0
2009-09-23 19:22:00,64.66,64.672,64.654,64.659,96880000.0
2009-09-23 19:23:00,64.652,64.652,64.634,64.64,103480000.0
2009-09-23 19:24:00,64.65,64.65,64.633,64.637,80470000.0
2009-09-23 19:25:00,64.628,64.638,64.627,64.635,84930000.0
2009-09-23 19:26:00,64.638,64.654,64.634,64.654,107510000.0
2009-09-23 19:27:00,64.665,64.665,64.65,64.658,58600000.0
2009-09-23 19:28:00,64.661,64.674,64.652,64.665,90240000.0
2009-09-23 19:29:00,64.669,64.677,64.669,64.669,83850000.0
2009-09-23 19:30:00,64.685,64.689,64.679,64.689,89540000.0
2009-09-23 19:31:00,64.69,64.694,64.681,64.687,70200000.0
2009-09-23 19:32:00,64.698,64.706,64.692,64.692,75150000.0
2009-09-23 19:33:00,64.707,64.707,64.701,64.701,101710000.0
2009-09-23 19:34:00,64.684,64.694,64.673,64.679,72910000.0
2009-09-23 19:35:00,64.68,64.686,64.68,64.682,114130000.0
2009-09-23 19:36:00,64.698,64.698,64.686,64.688,77490000.0
2009-09-23 19:37:00,64.681,64.692,64.679,64.679,144560000.0
2009-09-23 19:38:00,64.677,64.677,64.662,64.669,96290000.0
2009-09-23 19:39:00,64.678,64.678,64.67,64.671,88340000.0
2009-09-23 19:40:00,64.678,64.68,64.677,64.678,97100000.0
2009-09-23 19:41:00,64.685,64.685,64.672,64.672,98820000.0
2009-09-23 19:42:00,64.675,64.679,64.671,64.676,80030000.0
2009-09-23 19:43:00,64.675,64.675,64.654,64.657,35770000.0
2009-09-23 19:44:00,64.656,64.659,64.652,64.659,47680000.0
2009-09-23 19:45:00,64.667,64.667,64.653,64.653,66380000.0
2009-09-23 19:46:00,64.657,64.657,64.641,64.654,60980000.0
2009-09-23 19:47:00,64.649,64.65,64.632,64.632,129480000.0
2009-09-23 19:48:00,64.646,64.646,64.63,64.639,128360000.0
2009-09-23 19:49:00,64.641,64.673,64.635,64.65,50450000.0
2009-09-23 19:50:00,64.657,64.657,64.647,64.647,61440000.0
2009-09-23 19:51:00,64.66,64.665,64.651,64.665,67940000.0
2009-09-23 19:52:00,64.669,64.692,64.667,64.687,105090000.0
2009-09-23 19:53:00,64.696,64.696,64.681,64.689,41030000.0
2009-09-23 19:54:00,64.688,64.688,64.681,64.687,71290000.0
2009-09-23 19:55:00,64.679,64.685,64.672,64.681,38780000.0
2009-09-23 19:56:00,64.675,64.675,64.662,64.666,93740000.0
2009-09-23 19:57:00,64.684,64.684,64.671,64.672,77630000.0
2009-09-23 19:58:00,64.66,64.665,64.658,64.658,57730000.0
2009-09-23 19:59:00,64.658,64.674,64.654,64.659,65970000.0
2009-09-23 20:00:00,64.675,64.675,64.657,64.674,66050000.0
2009-09-23 20:01:00,64.68,64.692,64.674,64.692,47650000.0
2009-09-23 20:02:00,64.688,64.694,64.685,64.685,43850000.0
2009-09-23 20:03:00,64.694,64.694,64.663,64.693,87220000.0
2009-09-23 20:04:00,64.687,64.696,64.681,64.681,95030000.0
2009-09-23 20:05:00,64.69,64.71,64.683,64.709,159350000.0
2009-09-23 20:06:00,64.713,64.713,64.692,64.699,78260000.0
2009-09-23 20:07:00,64.704,64.704,64.693,64.699,78810000.0
2009-09-23 20:08:00,64.688,64.693,64.679,64.679,49030000.0
2009-09-23 20:09:00,64.694,64.702,64.666,64.702,35580000.0
2009-09-23 20:10:00,64.698,64.745,64.686,64.745,52630000.0
2009-09-23 20:11:00,64.745,64.745,64.733,64.739,107500000.0
2009-09-23 20:12:00,64.75,64.764,64.737,64.764,108010000.0
2009-09-23 20:13:00,64.766,64.779,64.756,64.77,39270000.0
2009-09-23 20:14:00,64.753,64.766,64.699,64.726,52190000.0
2009-09-23 20:15:00,64.759,64.759,64.716,64.734,13520000.0
2009-09-23 20:16:00,64.702,64.716,64.568,64.568,59780000.0
2009-09-23 20:17:00,64.552,64.635,64.395,64.489,52290000.0
2009-09-23 20:18:00,64.528,64.554,64.49,64.519,84970000.0
2009-09-23 20:19:00,64.547,64.58,64.483,64.58,162370000.0
2009-09-23 20:20:00,64.602,64.612,64.51,64.525,62630000.0
2009-09-23 20:21:00,64.521,64.521,64.45,64.463,114900000.0
2009-09-23 20:22:00,64.468,64.538,64.468,64.538,121420000.0
2009-09-23 20:23:00,64.549,64.556,64.476,64.52,95940000.0
2009-09-23 20:24:00,64.532,64.615,64.532,64.603,72520000.0
2009-09-23 20:25:00,64.605,64.648,64.595,64.623,39270000.0
2009-09-23 20:26:00,64.632,64.632,64.597,64.618,33950000.0
2009-09-23 20:27:00,64.626,64.65,64.59,64.603,52650000.0
2009-09-23 20:28:00,64.566,64.609,64.559,64.581,29470000.0
2009-09-23 20:29:00,64.583,64.583,64.536,64.557,34910000.0
2009-09-23 20:30:00,64.568,64.6,64.548,64.568,36680000.0
2009-09-23 20:31:00,64.55,64.6,64.542,64.558,60220000.0
2009-09-23 20:32:00,64.557,64.559,64.533,64.542,105730000.0
2009-09-23 20:33:00,64.542,64.542,64.494,64.494,85030000.0
2009-09-23 20:34:00,64.504,64.517,64.475,64.503,71990000.0
2009-09-23 20:35:00,64.522,64.537,64.499,64.531,78400000.0
2009-09-23 20:36:00,64.554,64.554,64.536,64.553,144580000.0
2009-09-23 20:37:00,64.553,64.562,64.525,64.525,131790000.0
2009-09-23 20:38:00,64.516,64.531,64.515,64.525,151080000.0
2009-09-23 20:39:00,64.562,64.593,64.54,64.593,130840000.0
2009-09-23 20:40:00,64.602,64.622,64.594,64.609,65410000.0
2009-09-23 20:41:00,64.594,64.601,64.576,64.588,94210000.0
2009-09-23 20:42:00,64.591,64.632,64.581,64.607,75620000.0
2009-09-23 20:43:00,64.607,64.61,64.585,64.597,72370000.0
2009-09-23 20:44:00,64.607,64.607,64.59,64.606,81310000.0
2009-09-23 20:45:00,64.614,64.614,64.603,64.608,73380000.0
2009-09-23 20:46:00,64.608,64.631,64.599,64.631,42520000.0
2009-09-23 20:47:00,64.641,64.695,64.633,64.633,63080000.0
2009-09-23 20:48:00,64.649,64.66,64.626,64.66,103120000.0
2009-09-23 20:49:00,64.656,64.659,64.625,64.638,112120000.0
2009-09-23 20:50:00,64.645,64.651,64.609,64.609,108520000.0
2009-09-23 20:51:00,64.605,64.627,64.603,64.616,95240000.0
2009-09-23 20:52:00,64.599,64.612,64.591,64.592,82900000.0
2009-09-23 20:53:00,64.588,64.602,64.582,64.586,103410000.0
2009-09-23 20:54:00,64.59,64.59,64.564,64.57,127660000.0
2009-09-23 20:55:00,64.576,64.596,64.576,64.596,106460000.0
2009-09-23 20:56:00,64.607,64.646,64.607,64.63,115480000.0
2009-09-23 20:57:00,64.655,64.69,64.651,64.69,90630000.0
2009-09-23 20:58:00,64.689,64.725,64.689,64.711,33670000.0
2009-09-23 20:59:00,64.706,64.706,64.664,64.671,30380000.0
2009-09-23 21:00:00,64.662,64.669,64.643,64.648,85110000.0
2009-09-23 21:01:00,64.635,64.641,64.63,64.638,117140000.0
2009-09-23 21:02:00,64.629,64.638,64.622,64.631,81330000.0
2009-09-23 21:03:00,64.617,64.63,64.611,64.616,93120000.0
2009-09-23 21:04:00,64.607,64.611,64.596,64.599,118460000.0
2009-09-23 21:05:00,64.589,64.598,64.586,64.598,92660000.0
2009-09-23 21:06:00,64.61,64.654,64.61,64.648,101030000.0
2009-09-23 21:07:00,64.635,64.646,64.624,64.638,89240000.0
2009-09-23 21:08:00,64.648,64.676,64.648,64.655,68700000.0
2009-09-23 21:09:00,64.626,64.651,64.606,64.628,106150000.0
2009-09-23 21:10:00,64.623,64.646,64.623,64.638,109140000.0
2009-09-23 21:11:00,64.594,64.628,64.577,64.591,58710000.0
2009-09-23 21:12:00,64.617,64.617,64.561,64.58,121940000.0
2009-09-23 21:13:00,64.586,64.629,64.586,64.629,93540000.0
2009-09-23 21:14:00,64.629,64.64,64.62,64.62,109830000.0
2009-09-23 21:15:00,64.641,64.641,64.61,64.627,105290000.0
2009-09-23 21:16:00,64.635,64.635,64.55,64.578,93590000.0
2009-09-23 21:17:00,64.563,64.565,64.541,64.565,56270000.0
2009-09-23 21:18:00,64.572,64.578,64.541,64.541,58680000.0
2009-09-23 21:19:00,64.541,64.568,64.541,64.552,85680000.0
2009-09-23 21:20:00,64.543,64.573,64.543,64.573,67380000.0
2009-09-23 21:21:00,64.595,64.595,64.565,64.571,100410000.0
2009-09-23 21:22:00,64.578,64.578,64.567,64.567,55060000.0
2009-09-23 21:23:00,64.567,64.572,64.555,64.56,53930000.0
2009-09-23 21:24:00,64.577,64.577,64.552,64.558,102980000.0
2009-09-23 21:25:00,64.554,64.557,64.544,64.557,94000000.0
2009-09-23 21:26:00,64.559,64.566,64.555,64.56,78200000.0
2009-09-23 21:27:00,64.564,64.564,64.547,64.549,57070000.0
2009-09-23 21:28:00,64.556,64.571,64.555,64.571,47330000.0
2009-09-23 21:29:00,64.572,64.572,64.542,64.542,66870000.0
2009-09-23 21:30:00,64.552,64.552,64.534,64.537,121400000.0
2009-09-23 21:31:00,64.546,64.546,64.533,64.54,116670000.0
2009-09-23 21:32:00,64.55,64.555,64.539,64.549,105210000.0
2009-09-23 21:33:00,64.563,64.569,64.538,64.542,101570000.0
2009-09-23 21:34:00,64.552,64.579,64.552,64.579,108550000.0
2009-09-23 21:35:00,64.566,64.581,64.553,64.566,48400000.0
2009-09-23 21:36:00,64.59,64.59,64.543,64.543,108720000.0
2009-09-23 21:37:00,64.547,64.577,64.545,64.575,65440000.0
2009-09-23 21:38:00,64.58,64.595,64.58,64.595,65410000.0
2009-09-23 21:39:00,64.601,64.601,64.573,64.573,45950000.0
2009-09-23 21:40:00,64.567,64.574,64.56,64.561,94540000.0
2009-09-23 21:41:00,64.568,64.582,64.566,64.57,117880000.0
2009-09-23 21:42:00,64.584,64.584,64.561,64.569,162800000.0
2009-09-23 21:43:00,64.57,64.598,64.567,64.579,87300000.0
2009-09-23 21:44:00,64.585,64.585,64.565,64.565,98620000.0
2009-09-23 21:45:00,64.593,64.594,64.563,64.563,107980000.0
2009-09-23 21:46:00,64.569,64.578,64.564,64.568,106870000.0
2009-09-23 21:47:00,64.571,64.596,64.571,64.596,140740000.0
2009-09-23 21:48:00,64.605,64.605,64.581,64.591,79840000.0
2009-09-23 21:49:00,64.59,64.612,64.59,64.591,71090000.0
2009-09-23 21:50:00,64.592,64.592,64.562,64.58,61850000.0
2009-09-23 21:51:00,64.592,64.639,64.566,64.639,122030000.0
2009-09-23 21:52:00,64.633,64.69,64.626,64.666,184680000.0
2009-09-23 21:53:00,64.646,64.646,64.609,64.623,118870000.0
2009-09-23 21:54:00,64.637,64.637,64.594,64.626,80870000.0
2009-09-23 21:55:00,64.614,64.615,64.591,64.615,86360000.0
2009-09-23 21:56:00,64.616,64.616,64.608,64.616,94080000.0
2009-09-23 21:57:00,64.63,64.638,64.613,64.617,92020000.0
2009-09-23 21:58:00,64.607,64.619,64.585,64.597,118200000.0
2009-09-23 21:59:00,64.621,64.621,64.577,64.577,155370000.0
2009-09-23 22:00:00,64.615,64.642,64.589,64.642,97680000.0
2009-09-23 22:01:00,64.649,64.654,64.641,64.641,142380000.0
2009-09-23 22:02:00,64.64,64.652,64.64,64.64,103650000.0
2009-09-23 22:03:00,64.657,64.662,64.611,64.633,102060000.0
2009-09-23 22:04:00,64.605,64.621,64.595,64.621,59850000.0
2009-09-23 22:05:00,64.609,64.647,64.605,64.647,49040000.0
2009-09-23 22:06:00,64.66,64.66,64.63,64.636,106700000.0
2009-09-23 22:07:00,64.649,64.667,64.644,64.645,84290000.0
2009-09-23 22:08:00,64.645,64.693,64.645,64.689,92900000.0
2009-09-23 22:09:00,64.702,64.702,64.664,64.674,89110000.0
2009-09-23 22:10:00,64.682,64.682,64.667,64.674,83180000.0
2009-09-23 22:11:00,64.666,64.679,64.647,64.658,93710000.0
2009-09-23 22:12:00,64.655,64.659,64.624,64.632,97820000.0
2009-09-23 22:13:00,64.655,64.66,64.61,64.61,82820000.0
2009-09-23 22:14:00,64.607,64.616,64.596,64.597,99060000.0
2009-09-23 22:15:00,64.616,64.616,64.591,64.61,69840000.0
2009-09-23 22:16:00,64.597,64.6,64.595,64.596,114460000.0
2009-09-23 22:17:00,64.607,64.619,64.592,64.607,91480000.0
2009-09-23 22:18:00,64.633,64.633,64.608,64.624,114080000.0
2009-09-23 22:19:00,64.612,64.623,64.604,64.619,64940000.0
2009-09-23 22:20:00,64.604,64.622,64.604,64.615,33960000.0
2009-09-23 22:21:00,64.628,64.628,64.582,64.582,103260000.0
2009-09-23 22:22:00,64.573,64.599,64.573,64.595,80380000.0
2009-09-23 22:23:00,64.579,64.609,64.577,64.592,71330000.0
2009-09-23 22:24:00,64.626,64.626,64.618,64.618,100410000.0
2009-09-23 22:25:00,64.573,64.599,64.573,64.588,121030000.0
2009-09-23 22:26:00,64.585,64.589,64.584,64.587,63100000.0
2009-09-23 22:27:00,64.602,64.602,64.582,64.582,97010000.0
2009-09-23 22:28:00,64.569,64.575,64.569,64.569,65900000.0
2009-09-23 22:29:00,64.574,64.574,64.568,64.568,96690000.0
2009-09-23 22:30:00,64.614,64.614,64.605,64.605,102680000.0
2009-09-23 22:31:00,64.557,64.588,64.557,64.588,91490000.0
2009-09-23 22:32:00,64.552,64.582,64.521,64.539,66620000.0
2009-09-23 22:33:00,64.584,64.587,64.548,64.578,51740000.0
2009-09-23 22:34:00,64.559,64.572,64.553,64.553,129730000.0
2009-09-23 22:35:00,64.571,64.582,64.559,64.582,103860000.0
2009-09-23 22:36:00,64.586,64.586,64.55,64.567,113360000.0
2009-09-23 22:37:00,64.555,64.568,64.541,64.566,127880000.0
2009-09-23 22:38:00,64.57,64.586,64.542,64.582,142990000.0
2009-09-23 22:39:00,64.555,64.565,64.552,64.553,89470000.0
2009-09-23 22:40:00,64.559,64.585,64.557,64.575,108530000.0
2009-09-23 22:41:00,64.561,64.572,64.544,64.544,88130000.0
2009-09-23 22:42:00,64.56,64.561,64.529,64.531,74570000.0
2009-09-23 22:43:00,64.526,64.55,64.526,64.535,80030000.0
2009-09-23 22:44:00,64.533,64.561,64.533,64.541,112210000.0
2009-09-23 22:45:00,64.56,64.56,64.536,64.536,72840000.0
2009-09-23 22:46:00,64.535,64.571,64.535,64.571,80250000.0
2009-09-23 22:47:00,64.541,64.582,64.541,64.552,82000000.0
2009-09-23 22:48:00,64.577,64.582,64.549,64.552,63660000.0
2009-09-23 22:49:00,64.556,64.571,64.534,64.534,122020000.0
2009-09-23 22:50:00,64.532,64.553,64.532,64.553,65360000.0
2009-09-23 22:51:00,64.55,64.552,64.532,64.532,65170000.0
2009-09-23 22:52:00,64.543,64.563,64.543,64.563,116490000.0
2009-09-23 22:53:00,64.543,64.556,64.542,64.556,103960000.0
2009-09-23 22:54:00,64.576,64.577,64.567,64.567,98400000.0
2009-09-23 22:55:00,64.528,64.558,64.526,64.558,76880000.0
2009-09-23 22:56:00,64.541,64.56,64.541,64.553,55390000.0
2009-09-23 22:57:00,64.562,64.562,64.545,64.548,101820000.0
2009-09-23 22:58:00,64.574,64.574,64.553,64.562,66610000.0
2009-09-23 22:59:00,64.56,64.562,64.512,64.52,98860000.0
2009-09-23 23:00:00,64.549,64.561,64.519,64.554,101240000.0
2009-09-23 23:02:00,64.522,64.542,64.522,64.529,50050000.0
2009-09-23 23:03:00,64.562,64.562,64.522,64.522,53260000.0
2009-09-23 23:04:00,64.527,64.531,64.526,64.526,108490000.0
2009-09-23 23:05:00,64.53,64.555,64.53,64.555,131740000.0
2009-09-23 23:06:00,64.543,64.546,64.534,64.539,97870000.0
2009-09-23 23:07:00,64.547,64.547,64.522,64.528,95220000.0
2009-09-23 23:08:00,64.518,64.548,64.518,64.536,84840000.0
2009-09-23 23:09:00,64.536,64.553,64.523,64.55,91270000.0
2009-09-23 23:10:00,64.529,64.543,64.51,64.528,116630000.0
2009-09-23 23:11:00,64.503,64.532,64.503,64.519,83860000.0
2009-09-23 23:12:00,64.53,64.53,64.459,64.507,59700000.0
2009-09-23 23:13:00,64.45,64.45,64.447,64.448,26020000.0
2009-09-23 23:14:00,64.456,64.526,64.456,64.482,63960000.0
2009-09-23 23:15:00,64.534,64.534,64.496,64.496,89830000.0
2009-09-23 23:16:00,64.456,64.508,64.456,64.458,73120000.0
2009-09-23 23:17:00,64.441,64.503,64.441,64.503,72090000.0
2009-09-23 23:18:00,64.5,64.501,64.451,64.501,107070000.0
2009-09-23 23:19:00,64.495,64.531,64.466,64.506,70930000.0
2009-09-23 23:20:00,64.465,64.538,64.465,64.486,79640000.0
2009-09-23 23:21:00,64.513,64.513,64.477,64.494,87560000.0
2009-09-23 23:24:00,64.514,64.521,64.484,64.521,71060000.0
2009-09-23 23:25:00,64.549,64.549,64.473,64.518,41900000.0
2009-09-23 23:26:00,64.484,64.531,64.484,64.531,77120000.0
2009-09-23 23:27:00,64.548,64.548,64.481,64.535,63450000.0
2009-09-23 23:28:00,64.521,64.525,64.473,64.473,86190000.0
2009-09-23 23:29:00,64.48,64.525,64.48,64.525,37990000.0
2009-09-23 23:30:00,64.534,64.534,64.479,64.492,88210000.0
2009-09-23 23:31:00,64.466,64.509,64.466,64.489,122100000.0
2009-09-23 23:32:00,64.463,64.512,64.463,64.504,116730000.0
2009-09-23 23:33:00,64.47,64.491,64.47,64.487,48120000.0
2009-09-23 23:34:00,64.507,64.521,64.496,64.507,106130000.0
2009-09-23 23:35:00,64.495,64.559,64.495,64.559,81290000.0
2009-09-23 23:36:00,64.549,64.549,64.495,64.495,88000000.0
2009-09-23 23:37:00,64.495,64.544,64.495,64.502,26150000.0
2009-09-23 23:38:00,64.505,64.555,64.501,64.504,43660000.0
2009-09-23 23:39:00,64.567,64.568,64.462,64.488,38590000.0
2009-09-23 23:40:00,64.467,64.469,64.465,64.469,15780000.0
2009-09-23 23:41:00,64.589,64.589,64.482,64.482,49610000.0
2009-09-23 23:42:00,64.521,64.521,64.478,64.483,47430000.0
2009-09-23 23:43:00,64.465,64.506,64.465,64.473,41020000.0
2009-09-23 23:44:00,64.458,64.466,64.458,64.465,115520000.0
2009-09-23 23:45:00,64.512,64.512,64.479,64.497,53960000.0
2009-09-23 23:46:00,64.497,64.499,64.497,64.498,53330000.0
2009-09-23 23:47:00,64.481,64.511,64.481,64.491,49520000.0
2009-09-23 23:48:00,64.501,64.501,64.474,64.474,48770000.0
2009-09-23 23:49:00,64.477,64.496,64.477,64.495,81490000.0
2009-09-23 23:51:00,64.517,64.517,64.51,64.51,106150000.0
2009-09-23 23:52:00,64.5,64.509,64.494,64.495,136820000.0
2009-09-23 23:54:00,64.509,64.512,64.495,64.498,64780000.0
2009-09-23 23:55:00,64.486,64.496,64.482,64.489,42660000.0
2009-09-23 23:56:00,64.481,64.508,64.481,64.504,35920000.0
2009-09-23 23:57:00,64.508,64.508,64.499,64.499,43880000.0
2009-09-23 23:58:00,64.499,64.52,64.499,64.52,15830000.0
2009-09-23 23:59:00,64.529,64.542,64.525,64.529,22740000.0
2009-09-24 00:00:00,64.558,64.585,64.533,64.585,68670000.0
2009-09-24 00:01:00,64.575,64.576,64.535,64.535,33970000.0
2009-09-24 00:02:00,64.562,64.598,64.54,64.59,66570000.0
2009-09-24 00:03:00,64.58,64.58,64.546,64.551,32910000.0
2009-09-24 00:04:00,64.545,64.579,64.545,64.55,70340000.0
2009-09-24 00:05:00,64.58,64.593,64.574,64.593,42310000.0
2009-09-24 00:06:00,64.598,64.598,64.552,64.553,79360000.0
2009-09-24 00:07:00,64.538,64.549,64.526,64.545,82090000.0
2009-09-24 00:08:00,64.539,64.543,64.529,64.529,45330000.0
2009-09-24 00:09:00,64.551,64.553,64.542,64.553,38800000.0
2009-09-24 00:10:00,64.554,64.554,64.547,64.547,21220000.0
2009-09-24 00:11:00,64.555,64.559,64.555,64.558,38050000.0
2009-09-24 00:12:00,64.563,64.563,64.533,64.556,84790000.0
2009-09-24 00:13:00,64.553,64.572,64.545,64.551,56250000.0
2009-09-24 00:14:00,64.541,64.553,64.541,64.541,33720000.0
2009-09-24 00:15:00,64.578,64.589,64.547,64.584,105360000.0
2009-09-24 00:17:00,64.597,64.605,64.574,64.596,50200000.0
2009-09-24 00:18:00,64.594,64.621,64.586,64.615,39140000.0
2009-09-24 00:19:00,64.624,64.624,64.575,64.599,41960000.0
2009-09-24 00:20:00,64.59,64.59,64.548,64.566,94470000.0
2009-09-24 00:21:00,64.555,64.562,64.542,64.542,105250000.0
2009-09-24 00:22:00,64.558,64.561,64.537,64.549,64680000.0
2009-09-24 00:23:00,64.535,64.535,64.51,64.526,67510000.0
2009-09-24 00:24:00,64.514,64.515,64.5,64.5,58570000.0
2009-09-24 00:25:00,64.508,64.522,64.508,64.522,100050000.0
2009-09-24 00:27:00,64.529,64.529,64.487,64.492,77440000.0
2009-09-24 00:28:00,64.48,64.489,64.47,64.47,76990000.0
2009-09-24 00:29:00,64.481,64.496,64.481,64.495,134500000.0
2009-09-24 00:30:00,64.502,64.502,64.464,64.479,103120000.0
2009-09-24 00:31:00,64.471,64.478,64.471,64.477,83080000.0
2009-09-24 00:33:00,64.494,64.5,64.474,64.494,86330000.0
2009-09-24 00:34:00,64.518,64.532,64.514,64.518,85310000.0
2009-09-24 00:35:00,64.524,64.524,64.513,64.518,103780000.0
2009-09-24 00:36:00,64.534,64.534,64.515,64.515,69250000.0
2009-09-24 00:39:00,64.533,64.533,64.489,64.492,91420000.0
2009-09-24 00:40:00,64.5,64.504,64.484,64.504,65980000.0
2009-09-24 00:41:00,64.482,64.511,64.482,64.505,65660000.0
2009-09-24 00:42:00,64.491,64.505,64.491,64.504,85650000.0
2009-09-24 00:43:00,64.483,64.506,64.483,64.506,84930000.0
2009-09-24 00:44:00,64.482,64.496,64.482,64.496,97150000.0
2009-09-24 00:45:00,64.507,64.507,64.5,64.502,78860000.0
2009-09-24 00:46:00,64.497,64.505,64.49,64.505,122090000.0
2009-09-24 00:47:00,64.508,64.51,64.507,64.508,109890000.0
2009-09-24 00:48:00,64.513,64.513,64.46,64.462,74280000.0
2009-09-24 00:49:00,64.452,64.464,64.446,64.456,83970000.0
2009-09-24 00:50:00,64.446,64.472,64.446,64.463,93220000.0
2009-09-24 00:51:00,64.461,64.475,64.461,64.475,84230000.0
2009-09-24 00:52:00,64.461,64.476,64.461,64.476,25100000.0
2009-09-24 00:53:00,64.487,64.489,64.481,64.489,52650000.0
2009-09-24 00:54:00,64.51,64.515,64.493,64.506,65800000.0
2009-09-24 00:55:00,64.518,64.518,64.51,64.517,66500000.0
2009-09-24 00:56:00,64.528,64.531,64.516,64.52,94850000.0
2009-09-24 00:57:00,64.534,64.536,64.519,64.519,123490000.0
2009-09-24 00:58:00,64.518,64.526,64.518,64.526,46830000.0
2009-09-24 00:59:00,64.532,64.551,64.532,64.551,56950000.0
2009-09-24 01:00:00,64.563,64.563,64.539,64.563,74150000.0
2009-09-24 01:01:00,64.56,64.584,64.552,64.574,102120000.0
2009-09-24 01:02:00,64.566,64.566,64.543,64.564,44370000.0
2009-09-24 01:03:00,64.556,64.562,64.545,64.548,68880000.0
2009-09-24 01:04:00,64.55,64.558,64.55,64.557,36350000.0
2009-09-24 01:05:00,64.556,64.556,64.541,64.545,71430000.0
2009-09-24 01:06:00,64.554,64.557,64.549,64.549,88260000.0
2009-09-24 01:07:00,64.531,64.544,64.531,64.544,43170000.0
2009-09-24 01:08:00,64.535,64.536,64.512,64.536,50050000.0
2009-09-24 01:09:00,64.529,64.53,64.527,64.529,69110000.0
2009-09-24 01:10:00,64.513,64.523,64.513,64.515,48150000.0
2009-09-24 01:11:00,64.522,64.522,64.502,64.516,44240000.0
2009-09-24 01:12:00,64.535,64.535,64.521,64.521,83990000.0
2009-09-24 01:13:00,64.528,64.534,64.521,64.534,94290000.0
2009-09-24 01:14:00,64.537,64.581,64.537,64.576,159070000.0
2009-09-24 01:15:00,64.568,64.572,64.544,64.566,68690000.0
2009-09-24 01:16:00,64.541,64.554,64.541,64.548,80250000.0
2009-09-24 01:17:00,64.543,64.543,64.532,64.539,32950000.0
2009-09-24 01:18:00,64.553,64.553,64.534,64.54,39370000.0
2009-09-24 01:19:00,64.546,64.546,64.535,64.538,48030000.0
2009-09-24 01:20:00,64.541,64.549,64.54,64.548,124000000.0
2009-09-24 01:21:00,64.54,64.54,64.534,64.537,94050000.0
2009-09-24 01:22:00,64.536,64.54,64.536,64.537,35960000.0
2009-09-24 01:23:00,64.54,64.546,64.54,64.546,40140000.0
2009-09-24 01:24:00,64.551,64.551,64.537,64.54,14460000.0
2009-09-24 01:25:00,64.519,64.526,64.513,64.519,65870000.0
2009-09-24 01:26:00,64.521,64.543,64.508,64.526,59830000.0
2009-09-24 01:27:00,64.531,64.542,64.517,64.542,100770000.0
2009-09-24 01:28:00,64.558,64.558,64.55,64.551,152690000.0
2009-09-24 01:29:00,64.532,64.546,64.532,64.539,52290000.0
2009-09-24 01:30:00,64.554,64.554,64.524,64.54,123520000.0
2009-09-24 01:32:00,64.509,64.525,64.509,64.525,76990000.0
2009-09-24 01:33:00,64.545,64.547,64.536,64.536,75020000.0
2009-09-24 01:35:00,64.526,64.553,64.523,64.545,27660000.0
2009-09-24 01:36:00,64.529,64.529,64.521,64.521,56960000.0
2009-09-24 01:37:00,64.528,64.529,64.527,64.529,27440000.0
2009-09-24 01:38:00,64.519,64.533,64.514,64.528,31900000.0
2009-09-24 01:39:00,64.529,64.529,64.527,64.527,42470000.0
2009-09-24 01:40:00,64.515,64.521,64.492,64.515,71700000.0
2009-09-24 01:41:00,64.513,64.514,64.496,64.514,99750000.0
2009-09-24 01:42:00,64.506,64.507,64.498,64.498,82270000.0
2009-09-24 01:43:00,64.484,64.487,64.477,64.487,69760000.0
2009-09-24 01:44:00,64.493,64.493,64.47,64.47,85950000.0
2009-09-24 01:45:00,64.486,64.495,64.471,64.495,143290000.0
2009-09-24 01:46:00,64.488,64.548,64.488,64.511,141400000.0
2009-09-24 01:47:00,64.521,64.54,64.507,64.513,121560000.0
2009-09-24 01:48:00,64.542,64.542,64.519,64.519,119950000.0
2009-09-24 01:49:00,64.509,64.527,64.498,64.51,51300000.0
2009-09-24 01:50:00,64.519,64.535,64.504,64.504,91590000.0
2009-09-24 01:51:00,64.522,64.522,64.477,64.484,75790000.0
2009-09-24 01:52:00,64.469,64.482,64.452,64.461,69400000.0
2009-09-24 01:53:00,64.473,64.503,64.473,64.494,82800000.0
2009-09-24 01:54:00,64.49,64.501,64.476,64.495,66540000.0
2009-09-24 01:55:00,64.47,64.503,64.47,64.503,54010000.0
2009-09-24 01:56:00,64.5,64.508,64.5,64.508,53900000.0
2009-09-24 01:57:00,64.496,64.499,64.491,64.497,107700000.0
2009-09-24 01:58:00,64.489,64.496,64.488,64.488,100400000.0
2009-09-24 02:01:00,64.476,64.481,64.467,64.476,62310000.0
2009-09-24 02:02:00,64.476,64.495,64.462,64.495,63090000.0
2009-09-24 02:03:00,64.505,64.505,64.476,64.488,59290000.0
2009-09-24 02:04:00,64.474,64.479,64.453,64.453,57540000.0
2009-09-24 02:05:00,64.469,64.469,64.422,64.441,50100000.0
2009-09-24 02:06:00,64.445,64.445,64.416,64.443,100360000.0
2009-09-24 02:07:00,64.441,64.459,64.427,64.448,90090000.0
2009-09-24 02:08:00,64.433,64.462,64.433,64.462,105860000.0
2009-09-24 02:09:00,64.456,64.456,64.432,64.437,9390000.0
2009-09-24 02:10:00,64.431,64.473,64.431,64.473,83850000.0
2009-09-24 02:11:00,64.453,64.486,64.453,64.484,38210000.0
2009-09-24 02:12:00,64.458,64.471,64.453,64.461,41550000.0
2009-09-24 02:13:00,64.477,64.483,64.465,64.479,63280000.0
2009-09-24 02:14:00,64.47,64.479,64.462,64.475,45320000.0
2009-09-24 02:15:00,64.46,64.477,64.451,64.451,45670000.0
2009-09-24 02:16:00,64.462,64.462,64.443,64.458,73600000.0
2009-09-24 02:17:00,64.457,64.457,64.44,64.455,92270000.0
2009-09-24 02:18:00,64.455,64.455,64.432,64.433,148610000.0
2009-09-24 02:19:00,64.441,64.45,64.424,64.436,65760000.0
2009-09-24 02:20:00,64.458,64.469,64.425,64.441,78860000.0
2009-09-24 02:21:00,64.443,64.443,64.417,64.421,30290000.0
2009-09-24 02:22:00,64.414,64.432,64.411,64.411,42310000.0
2009-09-24 02:23:00,64.428,64.447,64.411,64.446,47270000.0
2009-09-24 02:24:00,64.465,64.465,64.429,64.442,110970000.0
2009-09-24 02:25:00,64.434,64.452,64.431,64.431,88220000.0
2009-09-24 02:26:00,64.438,64.453,64.432,64.453,36640000.0
2009-09-24 02:27:00,64.465,64.465,64.444,64.462,35420000.0
2009-09-24 02:28:00,64.454,64.46,64.447,64.451,11650000.0
2009-09-24 02:29:00,64.441,64.465,64.437,64.456,50980000.0
2009-09-24 02:30:00,64.467,64.473,64.437,64.452,50100000.0
2009-09-24 02:31:00,64.454,64.454,64.425,64.437,88800000.0
2009-09-24 02:32:00,64.43,64.455,64.428,64.455,147600000.0
2009-09-24 02:33:00,64.441,64.475,64.441,64.475,50490000.0
2009-09-24 02:34:00,64.468,64.469,64.449,64.45,111250000.0
2009-09-24 02:36:00,64.467,64.467,64.451,64.451,72170000.0
2009-09-24 02:37:00,64.458,64.464,64.452,64.457,69710000.0
2009-09-24 02:38:00,64.475,64.48,64.463,64.475,41220000.0
2009-09-24 02:39:00,64.458,64.475,64.452,64.475,27880000.0
2009-09-24 02:40:00,64.469,64.477,64.456,64.475,46440000.0
2009-09-24 02:41:00,64.464,64.464,64.435,64.45,28030000.0
2009-09-24 02:42:00,64.44,64.463,64.44,64.458,27850000.0
2009-09-24 02:43:00,64.439,64.454,64.433,64.454,39400000.0
2009-09-24 02:44:00,64.455,64.456,64.444,64.456,64530000.0
2009-09-24 02:45:00,64.463,64.463,64.434,64.455,100440000.0
2009-09-24 02:46:00,64.437,64.442,64.422,64.43,65350000.0
2009-09-24 02:47:00,64.447,64.448,64.437,64.446,72340000.0
2009-09-24 02:48:00,64.454,64.454,64.427,64.439,77290000.0
2009-09-24 02:49:00,64.446,64.45,64.444,64.45,123710000.0
2009-09-24 02:50:00,64.44,64.449,64.439,64.439,123410000.0
2009-09-24 02:51:00,64.446,64.454,64.433,64.445,108310000.0
2009-09-24 02:52:00,64.438,64.456,64.438,64.453,104870000.0
2009-09-24 02:53:00,64.453,64.46,64.436,64.458,46660000.0
2009-09-24 02:54:00,64.449,64.463,64.435,64.449,79780000.0
2009-09-24 02:55:00,64.422,64.443,64.418,64.43,69690000.0
2009-09-24 02:56:00,64.411,64.42,64.396,64.403,62430000.0
2009-09-24 02:57:00,64.413,64.413,64.379,64.396,69100000.0
2009-09-24 02:58:00,64.408,64.41,64.405,64.408,63590000.0
2009-09-24 02:59:00,64.399,64.42,64.399,64.41,51950000.0
2009-09-24 03:00:00,64.426,64.426,64.404,64.426,44800000.0
2009-09-24 03:01:00,64.419,64.426,64.412,64.426,103250000.0
2009-09-24 03:02:00,64.424,64.424,64.404,64.413,79600000.0
2009-09-24 03:03:00,64.413,64.414,64.394,64.399,107530000.0
2009-09-24 03:04:00,64.384,64.4,64.384,64.398,11120000.0
2009-09-24 03:05:00,64.387,64.393,64.364,64.364,68540000.0
2009-09-24 03:06:00,64.386,64.393,64.373,64.393,71660000.0
2009-09-24 03:07:00,64.37,64.381,64.354,64.367,119090000.0
2009-09-24 03:08:00,64.354,64.354,64.333,64.344,132840000.0
2009-09-24 03:09:00,64.344,64.349,64.324,64.337,124670000.0
2009-09-24 03:10:00,64.328,64.363,64.328,64.363,106020000.0
2009-09-24 03:11:00,64.343,64.36,64.343,64.354,51600000.0
2009-09-24 03:12:00,64.364,64.374,64.344,64.374,86050000.0
2009-09-24 03:13:00,64.348,64.357,64.348,64.357,66830000.0
2009-09-24 03:14:00,64.372,64.384,64.372,64.372,63470000.0
2009-09-24 03:15:00,64.387,64.393,64.367,64.386,69550000.0
2009-09-24 03:16:00,64.389,64.389,64.353,64.378,57730000.0
2009-09-24 03:17:00,64.381,64.41,64.36,64.403,52230000.0
2009-09-24 03:18:00,64.407,64.413,64.375,64.382,49300000.0
2009-09-24 03:19:00,64.372,64.393,64.372,64.378,98300000.0
2009-09-24 03:20:00,64.373,64.392,64.364,64.369,86570000.0
2009-09-24 03:21:00,64.369,64.383,64.364,64.377,105160000.0
2009-09-24 03:22:00,64.39,64.39,64.377,64.382,10760000.0
2009-09-24 03:23:00,64.361,64.364,64.343,64.364,58850000.0
2009-09-24 03:24:00,64.359,64.368,64.337,64.353,53020000.0
2009-09-24 03:25:00,64.347,64.363,64.341,64.341,98970000.0
2009-09-24 03:26:00,64.349,64.35,64.333,64.338,86010000.0
2009-09-24 03:27:00,64.335,64.342,64.323,64.336,103330000.0
2009-09-24 03:28:00,64.345,64.352,64.343,64.352,8650000.0
2009-09-24 03:29:00,64.35,64.362,64.34,64.354,88980000.0
2009-09-24 03:30:00,64.346,64.362,64.343,64.362,99780000.0
2009-09-24 03:31:00,64.362,64.362,64.354,64.357,11500000.0
2009-09-24 03:32:00,64.36,64.377,64.36,64.377,4320000.0
2009-09-24 03:33:00,64.382,64.393,64.363,64.386,104280000.0
2009-09-24 03:34:00,64.404,64.41,64.395,64.395,9260000.0
2009-09-24 03:35:00,64.402,64.414,64.402,64.414,105910000.0
2009-09-24 03:36:00,64.421,64.421,64.383,64.397,88060000.0
2009-09-24 03:37:00,64.394,64.394,64.382,64.387,110590000.0
2009-09-24 03:38:00,64.382,64.402,64.382,64.399,15250000.0
2009-09-24 03:39:00,64.396,64.396,64.372,64.392,49620000.0
2009-09-24 03:40:00,64.369,64.393,64.364,64.364,99080000.0
2009-09-24 03:41:00,64.371,64.383,64.362,64.376,90130000.0
2009-09-24 03:42:00,64.399,64.421,64.396,64.414,108900000.0
2009-09-24 03:43:00,64.409,64.428,64.409,64.421,9990000.0
2009-09-24 03:44:00,64.413,64.432,64.413,64.419,52830000.0
2009-09-24 03:45:00,64.447,64.449,64.425,64.448,58670000.0
2009-09-24 03:46:00,64.443,64.443,64.422,64.442,53280000.0
2009-09-24 03:47:00,64.425,64.458,64.425,64.438,104400000.0
2009-09-24 03:48:00,64.463,64.463,64.442,64.456,86570000.0
2009-09-24 03:49:00,64.449,64.472,64.435,64.472,105120000.0
2009-09-24 03:50:00,64.468,64.476,64.456,64.474,17690000.0
2009-09-24 03:51:00,64.483,64.492,64.456,64.466,72060000.0
2009-09-24 03:52:00,64.451,64.495,64.451,64.495,123740000.0
2009-09-24 03:53:00,64.492,64.515,64.48,64.505,130510000.0
2009-09-24 03:54:00,64.505,64.51,64.485,64.488,125250000.0
2009-09-24 03:55:00,64.513,64.519,64.497,64.5,111900000.0
2009-09-24 03:56:00,64.523,64.534,64.505,64.534,48870000.0
2009-09-24 03:57:00,64.534,64.534,64.507,64.519,78520000.0
2009-09-24 03:58:00,64.525,64.525,64.495,64.509,66790000.0
2009-09-24 03:59:00,64.497,64.524,64.497,64.524,60740000.0
2009-09-24 04:00:00,64.526,64.526,64.506,64.509,72170000.0
2009-09-24 04:01:00,64.498,64.505,64.496,64.498,53100000.0
2009-09-24 04:02:00,64.487,64.511,64.476,64.496,57390000.0
2009-09-24 04:03:00,64.489,64.503,64.476,64.503,47230000.0
2009-09-24 04:04:00,64.48,64.501,64.477,64.497,103160000.0
2009-09-24 04:05:00,64.482,64.493,64.482,64.493,81650000.0
2009-09-24 04:06:00,64.492,64.492,64.476,64.478,105160000.0
2009-09-24 04:07:00,64.486,64.496,64.477,64.496,10700000.0
2009-09-24 04:08:00,64.491,64.503,64.484,64.493,85730000.0
2009-09-24 04:09:00,64.49,64.497,64.49,64.496,104120000.0
2009-09-24 04:10:00,64.491,64.491,64.488,64.488,3380000.0
2009-09-24 04:11:00,64.493,64.493,64.464,64.467,88200000.0
2009-09-24 04:12:00,64.483,64.485,64.474,64.477,99100000.0
2009-09-24 04:13:00,64.493,64.493,64.474,64.478,12010000.0
2009-09-24 04:14:00,64.488,64.501,64.485,64.487,97880000.0
2009-09-24 04:15:00,64.498,64.498,64.478,64.484,10150000.0
2009-09-24 04:16:00,64.482,64.482,64.465,64.477,51110000.0
2009-09-24 04:17:00,64.474,64.474,64.451,64.451,87850000.0
2009-09-24 04:18:00,64.476,64.476,64.454,64.454,74100000.0
2009-09-24 04:19:00,64.465,64.465,64.437,64.456,60870000.0
2009-09-24 04:20:00,64.457,64.461,64.434,64.445,69640000.0
2009-09-24 04:21:00,64.425,64.442,64.413,64.428,55840000.0
2009-09-24 04:22:00,64.417,64.431,64.404,64.426,53210000.0
2009-09-24 04:23:00,64.401,64.407,64.401,64.405,51230000.0
2009-09-24 04:24:00,64.434,64.434,64.408,64.426,103320000.0
2009-09-24 04:25:00,64.435,64.435,64.414,64.433,90130000.0
2009-09-24 04:26:00,64.434,64.434,64.416,64.432,103070000.0
2009-09-24 04:27:00,64.434,64.436,64.416,64.426,11100000.0
2009-09-24 04:28:00,64.42,64.42,64.354,64.373,105570000.0
2009-09-24 04:29:00,64.375,64.415,64.37,64.381,81700000.0
2009-09-24 04:30:00,64.401,64.401,64.377,64.383,104600000.0
2009-09-24 04:31:00,64.389,64.391,64.376,64.391,9060000.0
2009-09-24 04:32:00,64.395,64.401,64.377,64.389,67940000.0
2009-09-24 04:33:00,64.394,64.394,64.352,64.352,69000000.0
2009-09-24 04:34:00,64.361,64.38,64.346,64.361,55700000.0
2009-09-24 04:35:00,64.332,64.351,64.332,64.339,53680000.0
2009-09-24 04:36:00,64.356,64.356,64.342,64.349,52630000.0
2009-09-24 04:37:00,64.371,64.383,64.361,64.361,103230000.0
2009-09-24 04:38:00,64.365,64.365,64.358,64.358,84880000.0
2009-09-24 04:39:00,64.371,64.374,64.353,64.374,112300000.0
2009-09-24 04:40:00,64.371,64.372,64.349,64.357,12450000.0
2009-09-24 04:41:00,64.351,64.371,64.351,64.371,87920000.0
2009-09-24 04:42:00,64.384,64.391,64.357,64.385,102780000.0
2009-09-24 04:43:00,64.379,64.4,64.379,64.399,8160000.0
2009-09-24 04:44:00,64.402,64.402,64.373,64.373,50460000.0
2009-09-24 04:45:00,64.402,64.402,64.379,64.382,82410000.0
2009-09-24 04:46:00,64.373,64.387,64.373,64.387,74770000.0
2009-09-24 04:47:00,64.396,64.396,64.374,64.374,64450000.0
2009-09-24 04:48:00,64.386,64.387,64.38,64.387,69780000.0
2009-09-24 04:49:00,64.382,64.404,64.382,64.383,54430000.0
2009-09-24 04:50:00,64.397,64.399,64.397,64.398,48790000.0
2009-09-24 04:51:00,64.409,64.413,64.395,64.413,48490000.0
2009-09-24 04:52:00,64.412,64.412,64.374,64.398,97880000.0
2009-09-24 04:53:00,64.396,64.398,64.377,64.387,80730000.0
2009-09-24 04:54:00,64.396,64.403,64.385,64.396,105040000.0
2009-09-24 04:55:00,64.377,64.406,64.377,64.39,16240000.0
2009-09-24 04:56:00,64.389,64.408,64.389,64.408,10330000.0
2009-09-24 04:57:00,64.403,64.403,64.376,64.394,83500000.0
2009-09-24 04:58:00,64.405,64.405,64.367,64.379,74100000.0
2009-09-24 04:59:00,64.384,64.384,64.355,64.375,59480000.0
2009-09-24 05:00:00,64.364,64.372,64.337,64.356,72240000.0
2009-09-24 05:01:00,64.338,64.35,64.316,64.335,59280000.0
2009-09-24 05:02:00,64.32,64.341,64.314,64.314,53910000.0
2009-09-24 05:03:00,64.339,64.349,64.316,64.349,48340000.0
2009-09-24 05:04:00,64.353,64.353,64.323,64.331,97380000.0
2009-09-24 05:05:00,64.324,64.343,64.324,64.343,94430000.0
2009-09-24 05:06:00,64.335,64.337,64.33,64.336,98580000.0
2009-09-24 05:07:00,64.314,64.325,64.276,64.276,9400000.0
2009-09-24 05:08:00,64.283,64.301,64.283,64.289,129030000.0
2009-09-24 05:09:00,64.31,64.31,64.284,64.305,78930000.0
2009-09-24 05:10:00,64.282,64.321,64.282,64.315,92670000.0
2009-09-24 05:11:00,64.317,64.332,64.303,64.303,76370000.0
2009-09-24 05:12:00,64.318,64.318,64.277,64.282,67060000.0
2009-09-24 05:13:00,64.291,64.31,64.282,64.303,69760000.0
2009-09-24 05:14:00,64.298,64.304,64.293,64.304,98070000.0
2009-09-24 05:15:00,64.302,64.302,64.285,64.285,56440000.0
2009-09-24 05:16:00,64.291,64.303,64.283,64.296,74750000.0
2009-09-24 05:17:00,64.292,64.306,64.292,64.306,79290000.0
2009-09-24 05:18:00,64.297,64.301,64.285,64.297,58320000.0
2009-09-24 05:19:00,64.278,64.295,64.278,64.291,110010000.0
2009-09-24 05:20:00,64.284,64.284,64.267,64.276,60930000.0
2009-09-24 05:21:00,64.27,64.27,64.244,64.257,57380000.0
2009-09-24 05:22:00,64.247,64.265,64.244,64.265,102840000.0
2009-09-24 05:23:00,64.244,64.262,64.244,64.258,86570000.0
2009-09-24 05:24:00,64.275,64.28,64.257,64.267,76870000.0
2009-09-24 05:25:00,64.262,64.289,64.262,64.276,62480000.0
2009-09-24 05:26:00,64.267,64.281,64.256,64.264,46460000.0
2009-09-24 05:27:00,64.261,64.261,64.235,64.248,84150000.0
2009-09-24 05:28:00,64.218,64.239,64.206,64.233,60440000.0
2009-09-24 05:29:00,64.227,64.247,64.223,64.243,89510000.0
2009-09-24 05:30:00,64.24,64.24,64.201,64.201,86190000.0
2009-09-24 05:31:00,64.218,64.218,64.181,64.191,107580000.0
2009-09-24 05:32:00,64.173,64.206,64.173,64.202,46480000.0
2009-09-24 05:33:00,64.191,64.203,64.184,64.203,54340000.0
2009-09-24 05:34:00,64.201,64.237,64.194,64.224,91370000.0
2009-09-24 05:35:00,64.219,64.231,64.21,64.218,123960000.0
2009-09-24 05:36:00,64.228,64.233,64.212,64.216,90930000.0
2009-09-24 05:37:00,64.233,64.233,64.193,64.203,95730000.0
2009-09-24 05:38:00,64.197,64.231,64.197,64.226,75070000.0
2009-09-24 05:39:00,64.237,64.237,64.209,64.209,76340000.0
2009-09-24 05:40:00,64.195,64.217,64.183,64.192,104640000.0
2009-09-24 05:41:00,64.209,64.223,64.196,64.218,77940000.0
2009-09-24 05:42:00,64.228,64.233,64.206,64.226,55890000.0
2009-09-24 05:43:00,64.212,64.221,64.206,64.217,21610000.0
2009-09-24 05:44:00,64.217,64.223,64.206,64.218,54610000.0
2009-09-24 05:45:00,64.235,64.235,64.205,64.218,82180000.0
2009-09-24 05:46:00,64.217,64.219,64.197,64.202,73850000.0
2009-09-24 05:47:00,64.194,64.214,64.194,64.214,58760000.0
2009-09-24 05:48:00,64.226,64.226,64.196,64.215,85800000.0
2009-09-24 05:49:00,64.207,64.215,64.18,64.183,52650000.0
2009-09-24 05:50:00,64.174,64.2,64.174,64.199,65760000.0
2009-09-24 05:51:00,64.206,64.206,64.184,64.202,74880000.0
2009-09-24 05:52:00,64.183,64.203,64.183,64.203,60960000.0
2009-09-24 05:53:00,64.215,64.215,64.208,64.208,80490000.0
2009-09-24 05:54:00,64.193,64.202,64.171,64.178,59090000.0
2009-09-24 05:55:00,64.188,64.199,64.178,64.187,30820000.0
2009-09-24 05:56:00,64.179,64.207,64.179,64.179,65340000.0
2009-09-24 05:57:00,64.194,64.204,64.18,64.196,58660000.0
2009-09-24 05:58:00,64.181,64.205,64.18,64.204,78080000.0
2009-09-24 05:59:00,64.193,64.193,64.168,64.174,34050000.0
2009-09-24 06:00:00,64.194,64.194,64.148,64.153,77790000.0
2009-09-24 06:01:00,64.165,64.165,64.135,64.149,102650000.0
2009-09-24 06:02:00,64.156,64.164,64.151,64.164,99700000.0
2009-09-24 06:03:00,64.16,64.172,64.152,64.172,43870000.0
2009-09-24 06:05:00,64.151,64.175,64.151,64.175,82590000.0
2009-09-24 06:06:00,64.183,64.183,64.155,64.155,80260000.0
2009-09-24 06:07:00,64.156,64.156,64.149,64.149,26000000.0
2009-09-24 06:08:00,64.167,64.169,64.144,64.159,41660000.0
2009-09-24 06:09:00,64.186,64.186,64.163,64.163,43050000.0
2009-09-24 06:10:00,64.187,64.187,64.18,64.18,11650000.0
2009-09-24 06:12:00,64.178,64.185,64.173,64.185,44260000.0
2009-09-24 06:13:00,64.189,64.193,64.173,64.193,39910000.0
2009-09-24 06:14:00,64.208,64.209,64.204,64.207,120610000.0
2009-09-24 06:15:00,64.203,64.203,64.183,64.188,64170000.0
2009-09-24 06:16:00,64.199,64.203,64.192,64.192,48200000.0
2009-09-24 06:17:00,64.179,64.197,64.175,64.188,52930000.0
2009-09-24 06:18:00,64.169,64.192,64.166,64.192,47560000.0
2009-09-24 06:19:00,64.161,64.201,64.161,64.189,77370000.0
2009-09-24 06:20:00,64.204,64.204,64.172,64.179,86310000.0
2009-09-24 06:21:00,64.204,64.21,64.183,64.19,102230000.0
2009-09-24 06:22:00,64.183,64.203,64.182,64.199,142570000.0
2009-09-24 06:23:00,64.204,64.21,64.187,64.21,55640000.0
2009-09-24 06:24:00,64.212,64.223,64.192,64.223,59780000.0
2009-09-24 06:25:00,64.216,64.224,64.203,64.203,38710000.0
2009-09-24 06:26:00,64.211,64.231,64.205,64.225,37530000.0
2009-09-24 06:27:00,64.227,64.229,64.206,64.225,43850000.0
2009-09-24 06:28:00,64.192,64.209,64.192,64.203,19570000.0
2009-09-24 06:29:00,64.199,64.211,64.186,64.19,25350000.0
2009-09-24 06:30:00,64.203,64.204,64.183,64.204,69980000.0
2009-09-24 06:31:00,64.198,64.2,64.184,64.191,28000000.0
2009-09-24 06:32:00,64.2,64.222,64.198,64.201,64420000.0
2009-09-24 06:33:00,64.213,64.213,64.188,64.212,30160000.0
2009-09-24 06:34:00,64.198,64.213,64.194,64.213,64080000.0
2009-09-24 06:35:00,64.213,64.221,64.194,64.213,41410000.0
2009-09-24 06:36:00,64.216,64.216,64.209,64.209,80580000.0
2009-09-24 06:37:00,64.179,64.202,64.173,64.194,79580000.0
2009-09-24 06:38:00,64.169,64.192,64.169,64.183,45530000.0
2009-09-24 06:39:00,64.183,64.183,64.153,64.166,41730000.0
2009-09-24 06:40:00,64.162,64.171,64.155,64.159,19810000.0
2009-09-24 06:41:00,64.182,64.182,64.155,64.159,36370000.0
2009-09-24 06:42:00,64.175,64.175,64.144,64.173,80130000.0
2009-09-24 06:43:00,64.147,64.169,64.128,64.147,50610000.0
2009-09-24 06:44:00,64.124,64.139,64.104,64.125,32320000.0
2009-09-24 06:45:00,64.1,64.123,64.1,64.109,101510000.0
2009-09-24 06:46:00,64.124,64.124,64.104,64.116,80530000.0
2009-09-24 06:47:00,64.114,64.136,64.114,64.136,49580000.0
2009-09-24 06:48:00,64.143,64.148,64.123,64.137,42150000.0
2009-09-24 06:49:00,64.152,64.158,64.107,64.131,35260000.0
2009-09-24 06:50:00,64.111,64.129,64.097,64.11,91520000.0
2009-09-24 06:51:00,64.132,64.132,64.107,64.127,102750000.0
2009-09-24 06:52:00,64.124,64.124,64.096,64.116,63580000.0
2009-09-24 06:53:00,64.104,64.104,64.086,64.095,70210000.0
2009-09-24 06:54:00,64.097,64.097,64.067,64.086,63620000.0
2009-09-24 06:55:00,64.07,64.097,64.055,64.08,101630000.0
2009-09-24 06:56:00,64.064,64.089,64.044,64.081,67610000.0
2009-09-24 06:57:00,64.081,64.084,64.054,64.068,87540000.0
2009-09-24 06:58:00,64.074,64.074,64.043,64.05,75620000.0
2009-09-24 06:59:00,64.042,64.067,64.042,64.057,126700000.0
2009-09-24 07:00:00,64.065,64.074,64.049,64.074,103400000.0
2009-09-24 07:01:00,64.065,64.084,64.065,64.084,87220000.0
2009-09-24 07:02:00,64.072,64.091,64.065,64.087,107740000.0
2009-09-24 07:03:00,64.091,64.093,64.065,64.093,79400000.0
2009-09-24 07:04:00,64.086,64.091,64.074,64.085,81080000.0
2009-09-24 07:05:00,64.06,64.076,64.06,64.076,98130000.0
2009-09-24 07:06:00,64.094,64.094,64.068,64.094,58870000.0
2009-09-24 07:07:00,64.081,64.105,64.081,64.105,96370000.0
2009-09-24 07:08:00,64.085,64.12,64.085,64.107,65130000.0
2009-09-24 07:09:00,64.104,64.11,64.084,64.091,103080000.0
2009-09-24 07:10:00,64.074,64.11,64.074,64.089,68230000.0
2009-09-24 07:11:00,64.103,64.121,64.097,64.121,55210000.0
2009-09-24 07:12:00,64.126,64.126,64.104,64.116,91410000.0
2009-09-24 07:13:00,64.09,64.113,64.086,64.097,80170000.0
2009-09-24 07:14:00,64.088,64.104,64.075,64.096,94240000.0
2009-09-24 07:15:00,64.095,64.095,64.077,64.095,83030000.0
2009-09-24 07:16:00,64.09,64.097,64.089,64.089,124490000.0
2009-09-24 07:17:00,64.083,64.083,64.043,64.043,107290000.0
2009-09-24 07:18:00,64.06,64.06,64.033,64.05,78950000.0
2009-09-24 07:19:00,64.072,64.088,64.065,64.078,84580000.0
2009-09-24 07:20:00,64.099,64.104,64.083,64.097,97810000.0
2009-09-24 07:21:00,64.099,64.112,64.077,64.091,83730000.0
2009-09-24 07:22:00,64.097,64.101,64.073,64.073,22440000.0
2009-09-24 07:23:00,64.086,64.09,64.066,64.071,53060000.0
2009-09-24 07:24:00,64.091,64.091,64.057,64.077,62810000.0
2009-09-24 07:25:00,64.054,64.074,64.054,64.074,74470000.0
2009-09-24 07:26:00,64.063,64.092,64.059,64.092,100150000.0
2009-09-24 07:27:00,64.092,64.092,64.07,64.07,128360000.0
2009-09-24 07:28:00,64.077,64.081,64.064,64.077,41260000.0
2009-09-24 07:29:00,64.088,64.099,64.064,64.099,64080000.0
2009-09-24 07:30:00,64.094,64.094,64.065,64.065,67950000.0
2009-09-24 07:31:00,64.078,64.086,64.078,64.086,105520000.0
2009-09-24 07:32:00,64.071,64.109,64.068,64.098,41630000.0
2009-09-24 07:33:00,64.124,64.124,64.095,64.124,77740000.0
2009-09-24 07:34:00,64.102,64.134,64.102,64.128,44180000.0
2009-09-24 07:35:00,64.12,64.134,64.113,64.124,72890000.0
2009-09-24 07:36:00,64.142,64.145,64.13,64.13,76230000.0
2009-09-24 07:37:00,64.12,64.15,64.12,64.13,45240000.0
2009-09-24 07:38:00,64.154,64.154,64.118,64.138,53480000.0
2009-09-24 07:39:00,64.135,64.135,64.114,64.129,64310000.0
2009-09-24 07:40:00,64.102,64.111,64.102,64.111,43520000.0
2009-09-24 07:41:00,64.115,64.118,64.115,64.115,48900000.0
2009-09-24 07:42:00,64.116,64.123,64.102,64.123,81250000.0
2009-09-24 07:43:00,64.099,64.1,64.097,64.098,101020000.0
2009-09-24 07:44:00,64.112,64.141,64.106,64.119,152690000.0
2009-09-24 07:45:00,64.137,64.139,64.114,64.133,67660000.0
2009-09-24 07:46:00,64.102,64.148,64.102,64.138,78490000.0
2009-09-24 07:47:00,64.136,64.14,64.117,64.135,35380000.0
2009-09-24 07:48:00,64.128,64.138,64.116,64.137,38690000.0
2009-09-24 07:49:00,64.114,64.132,64.112,64.112,46130000.0
2009-09-24 07:50:00,64.121,64.133,64.105,64.112,123430000.0
2009-09-24 07:51:00,64.128,64.14,64.108,64.14,88360000.0
2009-09-24 07:52:00,64.136,64.143,64.118,64.128,40980000.0
2009-09-24 07:53:00,64.139,64.154,64.132,64.145,44060000.0
2009-09-24 07:54:00,64.156,64.156,64.13,64.145,12020000.0
2009-09-24 07:55:00,64.144,64.144,64.117,64.144,59700000.0
2009-09-24 07:56:00,64.129,64.152,64.124,64.152,59130000.0
2009-09-24 07:57:00,64.146,64.148,64.12,64.123,89910000.0
2009-09-24 07:58:00,64.131,64.15,64.123,64.123,152550000.0
2009-09-24 07:59:00,64.131,64.154,64.131,64.148,57600000.0
2009-09-24 08:00:00,64.149,64.149,64.101,64.121,120350000.0
2009-09-24 08:01:00,64.122,64.122,64.098,64.109,109230000.0
2009-09-24 08:02:00,64.101,64.116,64.101,64.116,79010000.0
2009-09-24 08:03:00,64.129,64.14,64.116,64.14,75710000.0
2009-09-24 08:04:00,64.158,64.179,64.144,64.164,44050000.0
2009-09-24 08:05:00,64.139,64.16,64.137,64.156,25260000.0
2009-09-24 08:06:00,64.149,64.152,64.141,64.141,60140000.0
2009-09-24 08:07:00,64.148,64.167,64.142,64.167,28010000.0
2009-09-24 08:08:00,64.139,64.16,64.136,64.136,29530000.0
2009-09-24 08:09:00,64.159,64.17,64.145,64.165,44270000.0
2009-09-24 08:10:00,64.131,64.161,64.116,64.121,71190000.0
2009-09-24 08:11:00,64.109,64.133,64.102,64.127,107270000.0
2009-09-24 08:12:00,64.118,64.118,64.052,64.085,78010000.0
2009-09-24 08:13:00,64.073,64.085,64.053,64.085,69000000.0
2009-09-24 08:14:00,64.069,64.09,64.059,64.075,84640000.0
2009-09-24 08:15:00,64.1,64.119,64.083,64.11,137940000.0
2009-09-24 08:16:00,64.11,64.121,64.095,64.121,144450000.0
2009-09-24 08:17:00,64.113,64.12,64.091,64.097,135810000.0
2009-09-24 08:18:00,64.115,64.122,64.091,64.113,118510000.0
2009-09-24 08:19:00,64.098,64.124,64.093,64.124,57370000.0
2009-09-24 08:20:00,64.112,64.129,64.105,64.122,90120000.0
2009-09-24 08:21:00,64.124,64.124,64.103,64.109,81020000.0
2009-09-24 08:22:00,64.124,64.145,64.124,64.124,64850000.0
2009-09-24 08:23:00,64.128,64.146,64.122,64.131,76110000.0
2009-09-24 08:24:00,64.137,64.153,64.127,64.153,65220000.0
2009-09-24 08:25:00,64.13,64.152,64.13,64.146,57040000.0
2009-09-24 08:26:00,64.138,64.15,64.122,64.131,53390000.0
2009-09-24 08:27:00,64.149,64.15,64.126,64.133,104460000.0
2009-09-24 08:28:00,64.141,64.158,64.133,64.153,89940000.0
2009-09-24 08:29:00,64.163,64.163,64.121,64.121,115370000.0
2009-09-24 08:30:00,64.133,64.147,64.123,64.146,22720000.0
2009-09-24 08:31:00,64.139,64.147,64.132,64.147,70770000.0
2009-09-24 08:32:00,64.136,64.142,64.126,64.138,82380000.0
2009-09-24 08:33:00,64.121,64.139,64.116,64.12,61110000.0
2009-09-24 08:34:00,64.144,64.149,64.119,64.122,62860000.0
2009-09-24 08:35:00,64.109,64.132,64.104,64.122,52940000.0
2009-09-24 08:36:00,64.113,64.114,64.075,64.114,119400000.0
2009-09-24 08:37:00,64.118,64.118,64.092,64.113,93830000.0
2009-09-24 08:38:00,64.1,64.114,64.096,64.107,110530000.0
2009-09-24 08:39:00,64.124,64.126,64.1,64.102,20890000.0
2009-09-24 08:40:00,64.119,64.135,64.108,64.135,72400000.0
2009-09-24 08:41:00,64.139,64.142,64.127,64.137,42650000.0
2009-09-24 08:42:00,64.138,64.15,64.114,64.141,68970000.0
2009-09-24 08:43:00,64.098,64.149,64.098,64.121,88820000.0
2009-09-24 08:44:00,64.104,64.107,64.077,64.096,44120000.0
2009-09-24 08:45:00,64.101,64.101,64.061,64.083,49900000.0
2009-09-24 08:46:00,64.057,64.076,64.034,64.043,67600000.0
2009-09-24 08:47:00,64.065,64.066,64.038,64.039,45450000.0
2009-09-24 08:48:00,64.061,64.061,64.036,64.04,52790000.0
2009-09-24 08:49:00,64.048,64.059,64.042,64.05,78070000.0
2009-09-24 08:50:00,64.064,64.098,64.058,64.085,101250000.0
2009-09-24 08:51:00,64.106,64.112,64.085,64.105,152020000.0
2009-09-24 08:52:00,64.121,64.121,64.069,64.082,66220000.0
2009-09-24 08:53:00,64.094,64.094,64.057,64.071,80990000.0
2009-09-24 08:54:00,64.071,64.097,64.054,64.084,31190000.0
2009-09-24 08:55:00,64.099,64.111,64.083,64.083,45390000.0
2009-09-24 08:56:00,64.09,64.109,64.068,64.075,44790000.0
2009-09-24 08:57:00,64.092,64.092,64.031,64.042,114580000.0
2009-09-24 08:58:00,64.039,64.063,64.017,64.047,83460000.0
2009-09-24 08:59:00,64.056,64.082,64.054,64.082,41680000.0
2009-09-24 09:00:00,64.093,64.093,64.053,64.076,44020000.0
2009-09-24 09:01:00,64.092,64.092,64.046,64.046,12630000.0
2009-09-24 09:02:00,64.048,64.057,64.028,64.049,56880000.0
2009-09-24 09:03:00,64.053,64.053,64.013,64.013,55550000.0
2009-09-24 09:04:00,64.039,64.059,64.019,64.056,98900000.0
2009-09-24 09:05:00,64.056,64.056,63.962,63.975,157730000.0
2009-09-24 09:06:00,63.999,64.02,63.979,64.015,60620000.0
2009-09-24 09:07:00,63.988,64.009,63.983,64.005,114620000.0
2009-09-24 09:08:00,64.014,64.024,63.996,64.024,121010000.0
2009-09-24 09:09:00,64.035,64.041,64.007,64.033,81600000.0
2009-09-24 09:10:00,64.014,64.056,63.984,63.995,80800000.0
2009-09-24 09:11:00,63.999,64.03,63.997,63.999,43520000.0
2009-09-24 09:12:00,64.013,64.021,63.995,64.021,29570000.0
2009-09-24 09:13:00,64.017,64.037,63.984,63.988,50450000.0
2009-09-24 09:14:00,63.979,64.045,63.979,64.037,27230000.0
2009-09-24 09:15:00,64.053,64.053,63.989,63.992,27360000.0
2009-09-24 09:16:00,64.003,64.039,63.995,64.031,40050000.0
2009-09-24 09:17:00,64.053,64.063,64.027,64.039,71480000.0
2009-09-24 09:18:00,64.067,64.086,64.054,64.086,103380000.0
2009-09-24 09:19:00,64.068,64.074,64.047,64.074,81100000.0
2009-09-24 09:20:00,64.047,64.065,64.019,64.041,77790000.0
2009-09-24 09:21:00,64.042,64.064,64.038,64.063,85180000.0
2009-09-24 09:22:00,64.066,64.073,64.043,64.07,142200000.0
2009-09-24 09:23:00,64.05,64.062,64.034,64.045,140760000.0
2009-09-24 09:24:00,64.057,64.081,64.035,64.081,129500000.0
2009-09-24 09:25:00,64.084,64.084,64.057,64.083,108760000.0
2009-09-24 09:26:00,64.069,64.097,64.065,64.082,62920000.0
2009-09-24 09:27:00,64.091,64.091,64.066,64.079,90080000.0
2009-09-24 09:28:00,64.052,64.07,64.045,64.058,79680000.0
2009-09-24 09:29:00,64.051,64.066,64.045,64.051,68930000.0
2009-09-24 09:30:00,64.084,64.084,64.043,64.043,77280000.0
2009-09-24 09:31:00,64.048,64.069,64.037,64.048,64900000.0
2009-09-24 09:32:00,64.072,64.077,64.035,64.035,62990000.0
2009-09-24 09:33:00,64.053,64.053,64.028,64.04,53390000.0
2009-09-24 09:34:00,64.033,64.059,64.024,64.03,112990000.0
2009-09-24 09:35:00,64.058,64.063,64.038,64.063,94230000.0
2009-09-24 09:36:00,64.053,64.06,64.031,64.031,118690000.0
2009-09-24 09:37:00,64.042,64.046,64.038,64.046,18260000.0
2009-09-24 09:38:00,64.06,64.087,64.057,64.067,98210000.0
2009-09-24 09:39:00,64.092,64.092,64.056,64.067,115140000.0
2009-09-24 09:40:00,64.07,64.082,64.07,64.082,4510000.0
2009-09-24 09:41:00,64.093,64.105,64.079,64.094,16910000.0
2009-09-24 09:42:00,64.102,64.102,64.085,64.094,10710000.0
2009-09-24 09:43:00,64.094,64.102,64.071,64.1,15440000.0
2009-09-24 09:44:00,64.092,64.108,64.092,64.099,12830000.0
2009-09-24 09:45:00,64.1,64.1,64.075,64.083,10530000.0
2009-09-24 09:46:00,64.061,64.082,64.061,64.071,17850000.0
2009-09-24 09:47:00,64.09,64.09,64.063,64.069,10370000.0
2009-09-24 09:48:00,64.092,64.111,64.083,64.103,12580000.0
2009-09-24 09:49:00,64.106,64.125,64.102,64.11,18340000.0
2009-09-24 09:50:00,64.117,64.138,64.107,64.121,14690000.0
2009-09-24 09:51:00,64.123,64.123,64.107,64.111,13530000.0
2009-09-24 09:52:00,64.118,64.125,64.102,64.125,13970000.0
2009-09-24 09:53:00,64.12,64.127,64.115,64.115,14880000.0
2009-09-24 09:54:00,64.132,64.148,64.128,64.139,17130000.0
2009-09-24 09:55:00,64.143,64.143,64.106,64.106,9200000.0
2009-09-24 09:56:00,64.129,64.129,64.095,64.107,21070000.0
2009-09-24 09:57:00,64.134,64.134,64.117,64.12,14090000.0
2009-09-24 09:58:00,64.102,64.121,64.102,64.121,4510000.0
2009-09-24 09:59:00,64.101,64.111,64.097,64.099,14460000.0
2009-09-24 10:00:00,64.127,64.13,64.091,64.096,18720000.0
2009-09-24 10:01:00,64.085,64.111,64.085,64.093,14890000.0
2009-09-24 10:02:00,64.08,64.096,64.071,64.071,17290000.0
2009-09-24 10:03:00,64.091,64.095,64.075,64.086,15590000.0
2009-09-24 10:04:00,64.1,64.111,64.089,64.111,18830000.0
2009-09-24 10:05:00,64.091,64.118,64.091,64.113,14690000.0
2009-09-24 10:06:00,64.119,64.119,64.097,64.114,11660000.0
2009-09-24 10:07:00,64.103,64.109,64.091,64.105,18630000.0
2009-09-24 10:08:00,64.097,64.118,64.096,64.11,18450000.0
2009-09-24 10:09:00,64.115,64.115,64.065,64.082,15490000.0
2009-09-24 10:10:00,64.102,64.111,64.085,64.085,12020000.0
2009-09-24 10:11:00,64.096,64.096,64.072,64.091,13530000.0
2009-09-24 10:12:00,64.099,64.1,64.075,64.094,14280000.0
2009-09-24 10:13:00,64.095,64.095,64.056,64.064,19040000.0
2009-09-24 10:14:00,64.077,64.095,64.068,64.092,20360000.0
2009-09-24 10:15:00,64.104,64.104,64.08,64.098,12450000.0
2009-09-24 10:16:00,64.08,64.109,64.08,64.109,8260000.0
2009-09-24 10:17:00,64.103,64.11,64.076,64.092,21530000.0
2009-09-24 10:18:00,64.1,64.104,64.085,64.104,14090000.0
2009-09-24 10:19:00,64.084,64.097,64.082,64.082,12780000.0
2009-09-24 10:20:00,64.084,64.095,64.083,64.095,15850000.0
2009-09-24 10:21:00,64.089,64.089,64.066,64.075,9580000.0
2009-09-24 10:22:00,64.1,64.102,64.073,64.086,12820000.0
2009-09-24 10:23:00,64.1,64.1,64.065,64.065,12210000.0
2009-09-24 10:24:00,64.101,64.101,64.057,64.073,16140000.0
2009-09-24 10:25:00,64.102,64.102,64.066,64.066,13890000.0
2009-09-24 10:26:00,64.08,64.09,64.072,64.086,21080000.0
2009-09-24 10:27:00,64.081,64.086,64.07,64.082,13230000.0
2009-09-24 10:28:00,64.074,64.079,64.061,64.069,12590000.0
2009-09-24 10:29:00,64.07,64.074,64.054,64.066,18210000.0
2009-09-24 10:30:00,64.058,64.059,64.047,64.059,13160000.0
2009-09-24 10:31:00,64.067,64.072,64.058,64.066,13620000.0
2009-09-24 10:32:00,64.046,64.052,64.025,64.052,18700000.0
2009-09-24 10:33:00,64.038,64.045,64.019,64.044,15410000.0
2009-09-24 10:34:00,64.028,64.059,64.028,64.059,8460000.0
2009-09-24 10:35:00,64.055,64.069,64.055,64.068,20900000.0
2009-09-24 10:36:00,64.062,64.062,64.041,64.041,10220000.0
2009-09-24 10:37:00,64.05,64.06,64.034,64.06,14080000.0
2009-09-24 10:38:00,64.068,64.07,64.031,64.035,15700000.0
2009-09-24 10:39:00,64.056,64.056,64.016,64.031,13190000.0
2009-09-24 10:40:00,64.013,64.037,64.013,64.022,24860000.0
2009-09-24 10:41:00,64.016,64.025,64.004,64.005,17320000.0
2009-09-24 10:42:00,63.998,64.013,63.994,64.006,12440000.0
2009-09-24 10:43:00,63.989,64.014,63.989,64.014,10190000.0
2009-09-24 10:44:00,64.019,64.019,64.004,64.007,10710000.0
2009-09-24 10:45:00,64.014,64.027,63.996,64.022,13010000.0
2009-09-24 10:46:00,64.023,64.031,64.004,64.031,15730000.0
2009-09-24 10:47:00,64.007,64.017,64.001,64.011,15850000.0
2009-09-24 10:48:00,64.016,64.016,63.982,64.005,13940000.0
2009-09-24 10:49:00,63.999,63.999,63.968,63.971,14690000.0
2009-09-24 10:50:00,63.972,64.0,63.966,63.994,13330000.0
2009-09-24 10:51:00,63.963,63.963,63.924,63.95,11270000.0
2009-09-24 10:52:00,63.953,63.957,63.937,63.947,16000000.0
2009-09-24 10:53:00,63.947,63.947,63.926,63.929,9580000.0
2009-09-24 10:54:00,63.941,63.941,63.917,63.925,12960000.0
2009-09-24 10:55:00,63.959,63.963,63.933,63.946,15260000.0
2009-09-24 10:56:00,63.934,63.956,63.921,63.953,15970000.0
2009-09-24 10:57:00,63.968,63.969,63.922,63.922,10570000.0
2009-09-24 10:58:00,63.936,63.947,63.925,63.937,21260000.0
2009-09-24 10:59:00,63.932,63.958,63.932,63.953,13350000.0
2009-09-24 11:00:00,63.953,63.956,63.926,63.956,16910000.0
2009-09-24 11:01:00,63.95,63.964,63.942,63.959,22430000.0
2009-09-24 11:02:00,63.989,64.001,63.972,63.972,21610000.0
2009-09-24 11:03:00,63.984,63.993,63.975,63.993,11870000.0
2009-09-24 11:04:00,63.993,63.999,63.975,63.986,15070000.0
2009-09-24 11:05:00,63.986,64.005,63.986,64.0,9570000.0
2009-09-24 11:06:00,64.01,64.014,63.994,64.0,16160000.0
2009-09-24 11:07:00,63.993,64.007,63.972,63.972,11330000.0
2009-09-24 11:08:00,63.987,63.998,63.974,63.992,14540000.0
2009-09-24 11:09:00,64.003,64.003,63.99,63.996,12630000.0
2009-09-24 11:10:00,64.003,64.003,63.969,63.977,9950000.0
2009-09-24 11:11:00,63.988,64.008,63.977,64.008,12020000.0
2009-09-24 11:12:00,64.02,64.038,64.012,64.038,13910000.0
2009-09-24 11:13:00,64.035,64.04,64.028,64.028,12780000.0
2009-09-24 11:14:00,64.034,64.037,64.027,64.033,12680000.0
2009-09-24 11:15:00,64.034,64.034,64.009,64.014,12330000.0
2009-09-24 11:16:00,64.019,64.039,64.019,64.037,8490000.0
2009-09-24 11:17:00,64.039,64.041,64.029,64.033,12990000.0
2009-09-24 11:18:00,64.039,64.051,64.02,64.02,11870000.0
2009-09-24 11:19:00,64.037,64.042,64.027,64.042,20740000.0
2009-09-24 11:20:00,64.033,64.042,64.03,64.03,18630000.0
2009-09-24 11:21:00,64.054,64.054,64.035,64.039,11840000.0
2009-09-24 11:22:00,64.039,64.042,63.991,63.991,12810000.0
2009-09-24 11:23:00,64.001,64.012,63.991,64.009,13590000.0
2009-09-24 11:24:00,64.009,64.027,64.004,64.022,15960000.0
2009-09-24 11:25:00,63.997,64.016,63.993,64.002,13050000.0
2009-09-24 11:26:00,64.001,64.016,63.992,64.016,15400000.0
2009-09-24 11:27:00,64.002,64.019,63.988,64.019,12020000.0
2009-09-24 11:28:00,64.025,64.025,64.007,64.015,8910000.0
2009-09-24 11:29:00,64.001,64.038,63.996,64.038,15680000.0
2009-09-24 11:30:00,64.019,64.053,64.019,64.053,13760000.0
2009-09-24 11:31:00,64.122,64.122,64.06,64.064,16810000.0
2009-09-24 11:32:00,64.065,64.065,64.046,64.055,18280000.0
2009-09-24 11:33:00,64.067,64.08,64.054,64.054,13280000.0
2009-09-24 11:34:00,64.062,64.084,64.062,64.084,14320000.0
2009-09-24 11:35:00,64.072,64.086,64.066,64.08,13380000.0
2009-09-24 11:36:00,64.087,64.087,64.049,64.065,13370000.0
2009-09-24 11:37:00,64.07,64.088,64.07,64.074,10520000.0
2009-09-24 11:38:00,64.082,64.086,64.069,64.074,14770000.0
2009-09-24 11:39:00,64.08,64.08,64.033,64.047,15440000.0
2009-09-24 11:40:00,64.032,64.07,64.03,64.06,11650000.0
2009-09-24 11:41:00,64.063,64.077,64.063,64.07,13380000.0
2009-09-24 11:42:00,64.087,64.087,64.076,64.086,11650000.0
2009-09-24 11:43:00,64.077,64.077,64.048,64.055,10340000.0
2009-09-24 11:44:00,64.062,64.082,64.062,64.063,17090000.0
2009-09-24 11:45:00,64.078,64.081,64.063,64.066,14460000.0
2009-09-24 11:46:00,64.065,64.078,64.054,64.054,12220000.0
2009-09-24 11:47:00,64.069,64.069,64.05,64.059,8840000.0
2009-09-24 11:48:00,64.071,64.085,64.061,64.075,13750000.0
2009-09-24 11:49:00,64.06,64.085,64.06,64.065,20170000.0
2009-09-24 11:50:00,64.054,64.075,64.045,64.058,17280000.0
2009-09-24 11:51:00,64.09,64.091,64.067,64.068,12970000.0
2009-09-24 11:52:00,64.071,64.071,64.039,64.05,16200000.0
2009-09-24 11:53:00,64.06,64.06,64.037,64.046,17510000.0
2009-09-24 11:54:00,64.039,64.039,64.014,64.02,9510000.0
2009-09-24 11:55:00,64.022,64.035,64.016,64.028,11680000.0
2009-09-24 11:56:00,64.033,64.041,64.023,64.024,13370000.0
2009-09-24 11:57:00,64.044,64.084,64.035,64.084,16920000.0
2009-09-24 11:58:00,64.077,64.092,64.066,64.092,19060000.0
2009-09-24 11:59:00,64.099,64.099,64.083,64.087,16640000.0
2009-09-24 12:00:00,64.094,64.119,64.087,64.119,15210000.0
2009-09-24 12:01:00,64.104,64.115,64.1,64.104,16280000.0
2009-09-24 12:02:00,64.115,64.115,64.088,64.096,22840000.0
2009-09-24 12:03:00,64.111,64.111,64.082,64.09,14090000.0
2009-09-24 12:04:00,64.078,64.105,64.078,64.105,13940000.0
2009-09-24 12:05:00,64.092,64.105,64.082,64.093,15060000.0
2009-09-24 12:06:00,64.105,64.105,64.074,64.093,17320000.0
2009-09-24 12:07:00,64.089,64.106,64.089,64.105,20930000.0
2009-09-24 12:08:00,64.099,64.105,64.096,64.105,13570000.0
2009-09-24 12:09:00,64.118,64.122,64.075,64.087,14390000.0
2009-09-24 12:10:00,64.094,64.1,64.082,64.082,10700000.0
2009-09-24 12:11:00,64.093,64.093,64.075,64.087,14310000.0
2009-09-24 12:12:00,64.109,64.109,64.081,64.097,16010000.0
2009-09-24 12:13:00,64.083,64.104,64.083,64.104,18180000.0
2009-09-24 12:14:00,64.09,64.112,64.085,64.112,14550000.0
2009-09-24 12:15:00,64.103,64.103,64.078,64.093,19430000.0
2009-09-24 12:16:00,64.098,64.101,64.081,64.095,19600000.0
2009-09-24 12:17:00,64.074,64.093,64.074,64.087,18480000.0
2009-09-24 12:18:00,64.119,64.119,64.091,64.105,13930000.0
2009-09-24 12:19:00,64.097,64.115,64.097,64.105,9950000.0
2009-09-24 12:20:00,64.096,64.115,64.086,64.115,9770000.0
2009-09-24 12:21:00,64.13,64.13,64.103,64.119,13750000.0
2009-09-24 12:22:00,64.124,64.124,64.102,64.121,13840000.0
2009-09-24 12:23:00,64.103,64.124,64.103,64.124,15450000.0
2009-09-24 12:24:00,64.124,64.131,64.109,64.13,10740000.0
2009-09-24 12:25:00,64.133,64.158,64.126,64.158,14320000.0
2009-09-24 12:26:00,64.158,64.158,64.144,64.144,9990000.0
2009-09-24 12:27:00,64.15,64.15,64.128,64.14,18440000.0
2009-09-24 12:28:00,64.149,64.153,64.143,64.148,16530000.0
2009-09-24 12:29:00,64.143,64.143,64.121,64.133,11920000.0
2009-09-24 12:30:00,64.15,64.15,64.123,64.137,16910000.0
2009-09-24 12:31:00,64.141,64.141,64.12,64.127,19350000.0
2009-09-24 12:32:00,64.149,64.149,64.137,64.145,11660000.0
2009-09-24 12:33:00,64.151,64.152,64.128,64.152,17170000.0
2009-09-24 12:34:00,64.152,64.152,64.141,64.148,10190000.0
2009-09-24 12:35:00,64.133,64.162,64.133,64.162,8640000.0
2009-09-24 12:36:00,64.158,64.158,64.143,64.152,8720000.0
2009-09-24 12:37:00,64.133,64.15,64.133,64.147,12440000.0
2009-09-24 12:38:00,64.141,64.149,64.132,64.149,11310000.0
2009-09-24 12:39:00,64.151,64.151,64.128,64.146,14920000.0
2009-09-24 12:40:00,64.157,64.157,64.144,64.155,18780000.0
2009-09-24 12:41:00,64.154,64.16,64.146,64.149,18070000.0
2009-09-24 12:42:00,64.164,64.164,64.145,64.153,9240000.0
2009-09-24 12:43:00,64.152,64.159,64.141,64.141,15960000.0
2009-09-24 12:44:00,64.17,64.17,64.147,64.156,15240000.0
2009-09-24 12:45:00,64.169,64.169,64.14,64.162,14120000.0
2009-09-24 12:46:00,64.168,64.182,64.157,64.157,12960000.0
2009-09-24 12:47:00,64.169,64.182,64.166,64.176,18280000.0
2009-09-24 12:48:00,64.174,64.174,64.143,64.172,15430000.0
2009-09-24 12:49:00,64.162,64.17,64.15,64.15,12810000.0
2009-09-24 12:50:00,64.172,64.172,64.15,64.172,16150000.0
2009-09-24 12:51:00,64.182,64.182,64.147,64.147,21640000.0
2009-09-24 12:52:00,64.161,64.168,64.154,64.157,13330000.0
2009-09-24 12:53:00,64.17,64.179,64.155,64.179,15240000.0
2009-09-24 12:54:00,64.178,64.195,64.172,64.183,12400000.0
2009-09-24 12:55:00,64.157,64.185,64.157,64.184,14470000.0
2009-09-24 12:56:00,64.183,64.19,64.174,64.174,10180000.0
2009-09-24 12:57:00,64.206,64.206,64.182,64.182,13300000.0
2009-09-24 12:58:00,64.204,64.219,64.186,64.21,18810000.0
2009-09-24 12:59:00,64.217,64.228,64.207,64.207,11310000.0
2009-09-24 13:00:00,64.217,64.217,64.191,64.212,11840000.0
2009-09-24 13:01:00,64.199,64.203,64.175,64.175,20280000.0
2009-09-24 13:02:00,64.18,64.207,64.18,64.189,16980000.0
2009-09-24 13:03:00,64.216,64.219,64.202,64.206,20420000.0
2009-09-24 13:04:00,64.199,64.207,64.182,64.182,12770000.0
2009-09-24 13:05:00,64.193,64.193,64.178,64.19,11060000.0
2009-09-24 13:06:00,64.19,64.193,64.186,64.189,12220000.0
2009-09-24 13:07:00,64.194,64.212,64.183,64.212,16200000.0
2009-09-24 13:08:00,64.202,64.209,64.189,64.209,14280000.0
2009-09-24 13:09:00,64.207,64.207,64.182,64.201,18820000.0
2009-09-24 13:10:00,64.194,64.201,64.18,64.199,19530000.0
2009-09-24 13:11:00,64.165,64.192,64.165,64.189,13910000.0
2009-09-24 13:12:00,64.177,64.187,64.159,64.164,10950000.0
2009-09-24 13:13:00,64.173,64.196,64.173,64.186,14540000.0
2009-09-24 13:14:00,64.176,64.191,64.173,64.191,15030000.0
2009-09-24 13:15:00,64.191,64.194,64.177,64.194,13790000.0
2009-09-24 13:16:00,64.177,64.189,64.169,64.183,15480000.0
2009-09-24 13:17:00,64.191,64.202,64.178,64.202,12210000.0
2009-09-24 13:18:00,64.211,64.211,64.185,64.185,14450000.0
2009-09-24 13:19:00,64.189,64.215,64.189,64.215,13750000.0
2009-09-24 13:20:00,64.21,64.21,64.198,64.205,11730000.0
2009-09-24 13:21:00,64.211,64.217,64.191,64.192,16570000.0
2009-09-24 13:22:00,64.213,64.223,64.203,64.211,17140000.0
2009-09-24 13:23:00,64.191,64.224,64.191,64.224,14090000.0
2009-09-24 13:24:00,64.22,64.22,64.188,64.204,16200000.0
2009-09-24 13:25:00,64.186,64.227,64.179,64.226,14310000.0
2009-09-24 13:26:00,64.208,64.226,64.208,64.22,10180000.0
2009-09-24 13:27:00,64.204,64.224,64.204,64.21,11310000.0
2009-09-24 13:28:00,64.203,64.233,64.202,64.233,10750000.0
2009-09-24 13:29:00,64.232,64.237,64.219,64.237,18040000.0
2009-09-24 13:30:00,64.24,64.24,64.212,64.227,16390000.0
2009-09-24 13:31:00,64.223,64.233,64.22,64.233,10780000.0
2009-09-24 13:32:00,64.224,64.236,64.219,64.236,20300000.0
2009-09-24 13:33:00,64.235,64.235,64.195,64.221,13180000.0
2009-09-24 13:34:00,64.206,64.223,64.203,64.222,14090000.0
2009-09-24 13:35:00,64.199,64.231,64.199,64.231,11510000.0
2009-09-24 13:36:00,64.232,64.232,64.211,64.232,15980000.0
2009-09-24 13:37:00,64.21,64.227,64.205,64.216,12390000.0
2009-09-24 13:38:00,64.228,64.24,64.216,64.235,12010000.0
2009-09-24 13:39:00,64.221,64.233,64.221,64.229,11080000.0
2009-09-24 13:40:00,64.229,64.235,64.229,64.231,14100000.0
2009-09-24 13:41:00,64.223,64.233,64.218,64.229,10190000.0
2009-09-24 13:42:00,64.22,64.236,64.214,64.236,17090000.0
2009-09-24 13:43:00,64.218,64.222,64.184,64.19,12590000.0
2009-09-24 13:44:00,64.216,64.226,64.206,64.226,15070000.0
2009-09-24 13:45:00,64.22,64.221,64.198,64.206,11640000.0
2009-09-24 13:46:00,64.209,64.215,64.195,64.209,22250000.0
2009-09-24 13:47:00,64.215,64.215,64.192,64.192,18160000.0
2009-09-24 13:48:00,64.218,64.219,64.193,64.193,21260000.0
2009-09-24 13:49:00,64.205,64.219,64.205,64.21,9210000.0
2009-09-24 13:50:00,64.22,64.23,64.219,64.226,16410000.0
2009-09-24 13:51:00,64.233,64.233,64.191,64.206,14280000.0
2009-09-24 13:52:00,64.224,64.231,64.21,64.215,12410000.0
2009-09-24 13:53:00,64.248,64.249,64.216,64.22,16900000.0
2009-09-24 13:54:00,64.242,64.242,64.214,64.232,14660000.0
2009-09-24 13:55:00,64.212,64.238,64.212,64.234,21790000.0
2009-09-24 13:56:00,64.242,64.242,64.207,64.207,18250000.0
2009-09-24 13:57:00,64.241,64.256,64.233,64.255,12860000.0
2009-09-24 13:58:00,64.241,64.243,64.221,64.23,10980000.0
2009-09-24 13:59:00,64.212,64.238,64.197,64.197,17930000.0
2009-09-24 14:00:00,64.234,64.237,64.194,64.211,14280000.0
2009-09-24 14:01:00,64.252,64.252,64.222,64.243,13000000.0
2009-09-24 14:02:00,64.214,64.23,64.196,64.212,19060000.0
2009-09-24 14:03:00,64.213,64.213,64.187,64.187,8870000.0
2009-09-24 14:04:00,64.216,64.218,64.195,64.195,18290000.0
2009-09-24 14:05:00,64.191,64.191,64.179,64.179,10380000.0
2009-09-24 14:06:00,64.213,64.228,64.211,64.224,10340000.0
2009-09-24 14:07:00,64.211,64.222,64.206,64.206,8450000.0
2009-09-24 14:08:00,64.208,64.208,64.192,64.205,21300000.0
2009-09-24 14:09:00,64.212,64.228,64.198,64.217,14920000.0
2009-09-24 14:10:00,64.232,64.232,64.208,64.215,13440000.0
2009-09-24 14:11:00,64.204,64.23,64.203,64.21,18870000.0
2009-09-24 14:12:00,64.216,64.218,64.211,64.211,11650000.0
2009-09-24 14:13:00,64.205,64.215,64.205,64.205,11150000.0
2009-09-24 14:14:00,64.209,64.216,64.161,64.164,12020000.0
2009-09-24 14:15:00,64.147,64.183,64.143,64.183,14120000.0
2009-09-24 14:16:00,64.182,64.182,64.153,64.153,11840000.0
2009-09-24 14:17:00,64.163,64.175,64.148,64.151,10160000.0
2009-09-24 14:18:00,64.169,64.169,64.154,64.159,11460000.0
2009-09-24 14:19:00,64.157,64.157,64.136,64.137,12580000.0
2009-09-24 14:20:00,64.136,64.148,64.13,64.148,15960000.0
2009-09-24 14:21:00,64.161,64.161,64.126,64.126,12220000.0
2009-09-24 14:22:00,64.126,64.163,64.126,64.147,12820000.0
2009-09-24 14:23:00,64.17,64.17,64.138,64.148,19610000.0
2009-09-24 14:24:00,64.157,64.157,64.134,64.134,12620000.0
2009-09-24 14:25:00,64.122,64.151,64.122,64.129,15780000.0
2009-09-24 14:26:00,64.116,64.138,64.114,64.138,15260000.0
2009-09-24 14:27:00,64.136,64.143,64.113,64.113,17700000.0
2009-09-24 14:28:00,64.112,64.14,64.112,64.138,19580000.0
2009-09-24 14:29:00,64.108,64.131,64.108,64.116,11540000.0
2009-09-24 14:30:00,64.106,64.152,64.094,64.126,14300000.0
2009-09-24 14:31:00,64.104,64.104,64.076,64.076,12440000.0
2009-09-24 14:32:00,64.113,64.133,64.105,64.127,15070000.0
2009-09-24 14:33:00,64.139,64.139,64.11,64.114,9430000.0
2009-09-24 14:34:00,64.15,64.158,64.137,64.157,18980000.0
2009-09-24 14:35:00,64.155,64.169,64.152,64.169,20560000.0
2009-09-24 14:36:00,64.161,64.182,64.153,64.177,16380000.0
2009-09-24 14:37:00,64.186,64.192,64.169,64.18,19630000.0
2009-09-24 14:38:00,64.197,64.197,64.169,64.184,13560000.0
2009-09-24 14:39:00,64.179,64.191,64.173,64.184,14460000.0
2009-09-24 14:40:00,64.19,64.207,64.181,64.207,16390000.0
2009-09-24 14:41:00,64.187,64.21,64.18,64.204,14090000.0
2009-09-24 14:42:00,64.223,64.223,64.198,64.203,23320000.0
2009-09-24 14:43:00,64.21,64.21,64.176,64.202,17880000.0
2009-09-24 14:44:00,64.184,64.207,64.184,64.205,13200000.0
2009-09-24 14:45:00,64.209,64.222,64.2,64.222,16270000.0
2009-09-24 14:46:00,64.184,64.202,64.18,64.197,15440000.0
2009-09-24 14:47:00,64.168,64.203,64.165,64.203,12860000.0
2009-09-24 14:48:00,64.217,64.217,64.192,64.213,18400000.0
2009-09-24 14:49:00,64.194,64.202,64.188,64.194,14290000.0
2009-09-24 14:50:00,64.181,64.193,64.17,64.174,12240000.0
2009-09-24 14:51:00,64.195,64.195,64.172,64.182,11310000.0
2009-09-24 14:52:00,64.156,64.178,64.156,64.178,11880000.0
2009-09-24 14:53:00,64.176,64.179,64.155,64.161,12990000.0
2009-09-24 14:54:00,64.186,64.197,64.176,64.196,20300000.0
2009-09-24 14:55:00,64.169,64.193,64.169,64.178,8640000.0
2009-09-24 14:56:00,64.202,64.211,64.181,64.181,16200000.0
2009-09-24 14:57:00,64.21,64.212,64.196,64.201,17660000.0
2009-09-24 14:58:00,64.215,64.215,64.183,64.212,11260000.0
2009-09-24 14:59:00,64.212,64.215,64.193,64.193,13150000.0
2009-09-24 15:00:00,64.22,64.22,64.196,64.205,15450000.0
2009-09-24 15:01:00,64.184,64.195,64.169,64.171,14530000.0
2009-09-24 15:02:00,64.17,64.175,64.153,64.169,11840000.0
2009-09-24 15:03:00,64.165,64.196,64.158,64.195,13710000.0
2009-09-24 15:04:00,64.197,64.197,64.16,64.164,14910000.0
2009-09-24 15:05:00,64.155,64.18,64.149,64.177,13720000.0
2009-09-24 15:06:00,64.173,64.176,64.159,64.175,14510000.0
2009-09-24 15:07:00,64.178,64.19,64.169,64.19,9810000.0
2009-09-24 15:08:00,64.191,64.192,64.173,64.173,9620000.0
2009-09-24 15:09:00,64.192,64.192,64.175,64.179,16390000.0
2009-09-24 15:10:00,64.167,64.181,64.162,64.174,10350000.0
2009-09-24 15:11:00,64.157,64.185,64.157,64.185,9470000.0
2009-09-24 15:12:00,64.199,64.199,64.185,64.195,8510000.0
2009-09-24 15:13:00,64.21,64.21,64.18,64.202,16980000.0
2009-09-24 15:14:00,64.187,64.203,64.181,64.193,11650000.0
2009-09-24 15:15:00,64.212,64.217,64.189,64.189,12110000.0
2009-09-24 15:16:00,64.208,64.219,64.19,64.219,13150000.0
2009-09-24 15:17:00,64.209,64.216,64.196,64.2,16240000.0
2009-09-24 15:18:00,64.207,64.207,64.17,64.198,13530000.0
2009-09-24 15:19:00,64.186,64.195,64.174,64.192,16910000.0
2009-09-24 15:20:00,64.175,64.185,64.167,64.179,18050000.0
2009-09-24 15:21:00,64.181,64.181,64.158,64.158,11080000.0
2009-09-24 15:22:00,64.144,64.169,64.144,64.168,7890000.0
2009-09-24 15:23:00,64.161,64.161,64.148,64.161,11540000.0
2009-09-24 15:24:00,64.152,64.17,64.133,64.17,18280000.0
2009-09-24 15:25:00,64.17,64.174,64.164,64.174,13760000.0
2009-09-24 15:26:00,64.179,64.191,64.161,64.191,11490000.0
2009-09-24 15:27:00,64.202,64.202,64.169,64.178,15390000.0
2009-09-24 15:28:00,64.173,64.211,64.173,64.196,20930000.0
2009-09-24 15:29:00,64.221,64.221,64.18,64.204,11940000.0
2009-09-24 15:30:00,64.198,64.198,64.177,64.184,9580000.0
2009-09-24 15:31:00,64.199,64.199,64.172,64.174,8830000.0
2009-09-24 15:32:00,64.171,64.194,64.171,64.18,13710000.0
2009-09-24 15:33:00,64.191,64.191,64.169,64.177,18030000.0
2009-09-24 15:34:00,64.18,64.196,64.171,64.187,17810000.0
2009-09-24 15:35:00,64.186,64.214,64.186,64.21,14140000.0
2009-09-24 15:36:00,64.211,64.211,64.185,64.205,13380000.0
2009-09-24 15:37:00,64.184,64.204,64.184,64.191,15220000.0
2009-09-24 15:38:00,64.181,64.208,64.181,64.196,14290000.0
2009-09-24 15:39:00,64.212,64.235,64.203,64.22,13610000.0
2009-09-24 15:40:00,64.233,64.255,64.222,64.222,14690000.0
2009-09-24 15:41:00,64.229,64.26,64.229,64.26,6390000.0
2009-09-24 15:42:00,64.279,64.312,64.268,64.28,84260000.0
2009-09-24 15:43:00,64.266,64.277,64.234,64.242,74400000.0
2009-09-24 15:44:00,64.236,64.278,64.236,64.256,108690000.0
2009-09-24 15:45:00,64.282,64.282,64.261,64.263,110430000.0
2009-09-24 15:46:00,64.267,64.283,64.258,64.278,121850000.0
2009-09-24 15:47:00,64.285,64.301,64.257,64.285,114200000.0
2009-09-24 15:48:00,64.297,64.297,64.274,64.291,92260000.0
2009-09-24 15:49:00,64.265,64.296,64.265,64.292,30930000.0
2009-09-24 15:50:00,64.264,64.281,64.245,64.245,26880000.0
2009-09-24 15:51:00,64.271,64.3,64.254,64.3,80900000.0
2009-09-24 15:52:00,64.294,64.301,64.273,64.301,117820000.0
2009-09-24 15:53:00,64.308,64.324,64.291,64.311,79340000.0
2009-09-24 15:54:00,64.334,64.334,64.298,64.306,98920000.0
2009-09-24 15:55:00,64.324,64.327,64.301,64.305,113700000.0
2009-09-24 15:56:00,64.315,64.321,64.288,64.321,94940000.0
2009-09-24 15:57:00,64.324,64.324,64.292,64.32,93850000.0
2009-09-24 15:58:00,64.306,64.317,64.285,64.317,93180000.0
2009-09-24 15:59:00,64.318,64.32,64.297,64.301,75890000.0
2009-09-24 16:00:00,64.306,64.32,64.262,64.32,75670000.0
2009-09-24 16:01:00,64.33,64.361,64.307,64.354,118200000.0
2009-09-24 16:02:00,64.37,64.426,64.354,64.422,56410000.0
2009-09-24 16:03:00,64.418,64.422,64.365,64.365,101680000.0
2009-09-24 16:04:00,64.361,64.423,64.361,64.412,80800000.0
2009-09-24 16:05:00,64.423,64.439,64.398,64.418,95700000.0
2009-09-24 16:06:00,64.428,64.428,64.395,64.418,115590000.0
2009-09-24 16:07:00,64.417,64.42,64.389,64.401,103710000.0
2009-09-24 16:08:00,64.422,64.425,64.379,64.409,48640000.0
2009-09-24 16:09:00,64.417,64.418,64.387,64.391,62450000.0
2009-09-24 16:10:00,64.42,64.425,64.384,64.406,78420000.0
2009-09-24 16:11:00,64.396,64.426,64.366,64.366,65820000.0
2009-09-24 16:12:00,64.394,64.394,64.367,64.378,89680000.0
2009-09-24 16:13:00,64.369,64.391,64.367,64.378,62850000.0
2009-09-24 16:14:00,64.358,64.401,64.358,64.401,41480000.0
2009-09-24 16:15:00,64.402,64.407,64.366,64.376,106730000.0
2009-09-24 16:16:00,64.349,64.392,64.349,64.383,84600000.0
2009-09-24 16:17:00,64.376,64.383,64.358,64.374,76860000.0
2009-09-24 16:18:00,64.382,64.382,64.33,64.349,50600000.0
2009-09-24 16:19:00,64.358,64.368,64.351,64.358,46020000.0
2009-09-24 16:20:00,64.355,64.403,64.355,64.396,62470000.0
2009-09-24 16:21:00,64.378,64.378,64.325,64.35,112660000.0
2009-09-24 16:22:00,64.362,64.362,64.325,64.349,99700000.0
2009-09-24 16:23:00,64.326,64.394,64.326,64.365,106370000.0
2009-09-24 16:24:00,64.352,64.365,64.3,64.3,102070000.0
2009-09-24 16:25:00,64.322,64.353,64.295,64.353,90770000.0
2009-09-24 16:26:00,64.35,64.409,64.339,64.401,53920000.0
2009-09-24 16:27:00,64.435,64.462,64.4,64.462,94980000.0
2009-09-24 16:28:00,64.448,64.478,64.433,64.471,71520000.0
2009-09-24 16:29:00,64.485,64.498,64.447,64.484,59470000.0
2009-09-24 16:30:00,64.491,64.498,64.46,64.471,43670000.0
2009-09-24 16:31:00,64.445,64.502,64.445,64.502,80920000.0
2009-09-24 16:32:00,64.469,64.487,64.435,64.435,115380000.0
2009-09-24 16:33:00,64.461,64.461,64.43,64.442,137030000.0
2009-09-24 16:34:00,64.427,64.442,64.416,64.424,109920000.0
2009-09-24 16:35:00,64.401,64.429,64.401,64.429,79920000.0
2009-09-24 16:36:00,64.449,64.449,64.412,64.432,99060000.0
2009-09-24 16:37:00,64.435,64.435,64.403,64.425,98360000.0
2009-09-24 16:38:00,64.409,64.449,64.409,64.436,138600000.0
2009-09-24 16:39:00,64.423,64.423,64.385,64.414,83260000.0
2009-09-24 16:40:00,64.402,64.455,64.389,64.455,58860000.0
2009-09-24 16:41:00,64.423,64.44,64.373,64.414,58190000.0
2009-09-24 16:42:00,64.435,64.435,64.396,64.425,111670000.0
2009-09-24 16:43:00,64.402,64.458,64.402,64.438,183780000.0
2009-09-24 16:44:00,64.43,64.442,64.391,64.418,133770000.0
2009-09-24 16:45:00,64.427,64.467,64.381,64.464,89360000.0
2009-09-24 16:46:00,64.453,64.453,64.407,64.415,72920000.0
2009-09-24 16:47:00,64.403,64.436,64.378,64.38,87520000.0
2009-09-24 16:48:00,64.414,64.441,64.399,64.417,97560000.0
2009-09-24 16:49:00,64.411,64.411,64.375,64.398,116550000.0
2009-09-24 16:50:00,64.396,64.41,64.384,64.407,145070000.0
2009-09-24 16:51:00,64.409,64.418,64.395,64.418,103060000.0
2009-09-24 16:52:00,64.42,64.427,64.39,64.39,127520000.0
2009-09-24 16:53:00,64.395,64.412,64.366,64.375,117040000.0
2009-09-24 16:54:00,64.397,64.397,64.361,64.38,105800000.0
2009-09-24 16:55:00,64.382,64.397,64.369,64.384,67290000.0
2009-09-24 16:56:00,64.375,64.401,64.367,64.401,44810000.0
2009-09-24 16:57:00,64.402,64.416,64.39,64.39,89830000.0
2009-09-24 16:58:00,64.393,64.403,64.373,64.373,92250000.0
2009-09-24 16:59:00,64.378,64.388,64.354,64.364,84270000.0
2009-09-24 17:00:00,64.39,64.424,64.359,64.403,86510000.0
2009-09-24 17:01:00,64.378,64.409,64.372,64.389,63120000.0
2009-09-24 17:02:00,64.382,64.39,64.346,64.383,105630000.0
2009-09-24 17:03:00,64.379,64.4,64.355,64.364,102700000.0
2009-09-24 17:04:00,64.352,64.39,64.352,64.378,77080000.0
2009-09-24 17:05:00,64.38,64.404,64.35,64.35,89870000.0
2009-09-24 17:06:00,64.369,64.376,64.341,64.367,77940000.0
2009-09-24 17:07:00,64.352,64.383,64.341,64.341,104770000.0
2009-09-24 17:08:00,64.346,64.38,64.346,64.373,97150000.0
2009-09-24 17:09:00,64.394,64.394,64.357,64.368,95960000.0
2009-09-24 17:10:00,64.338,64.361,64.317,64.317,62490000.0
2009-09-24 17:11:00,64.321,64.352,64.314,64.338,36020000.0
2009-09-24 17:12:00,64.333,64.336,64.307,64.318,85560000.0
2009-09-24 17:13:00,64.313,64.322,64.298,64.31,77350000.0
2009-09-24 17:14:00,64.313,64.314,64.284,64.314,56760000.0
2009-09-24 17:15:00,64.322,64.322,64.305,64.308,102320000.0
2009-09-24 17:16:00,64.312,64.32,64.303,64.313,114970000.0
2009-09-24 17:17:00,64.321,64.321,64.301,64.309,77530000.0
2009-09-24 17:18:00,64.336,64.347,64.307,64.344,79120000.0
2009-09-24 17:19:00,64.358,64.364,64.343,64.356,69090000.0
2009-09-24 17:20:00,64.353,64.353,64.331,64.344,94010000.0
2009-09-24 17:21:00,64.363,64.363,64.34,64.363,108720000.0
2009-09-24 17:22:00,64.358,64.374,64.345,64.363,82610000.0
2009-09-24 17:23:00,64.363,64.368,64.34,64.353,63860000.0
2009-09-24 17:24:00,64.384,64.384,64.356,64.374,37810000.0
2009-09-24 17:25:00,64.367,64.367,64.312,64.337,113410000.0
2009-09-24 17:26:00,64.338,64.359,64.323,64.354,98150000.0
2009-09-24 17:27:00,64.375,64.375,64.341,64.36,118540000.0
2009-09-24 17:28:00,64.369,64.369,64.327,64.34,122090000.0
2009-09-24 17:29:00,64.345,64.351,64.322,64.348,140790000.0
2009-09-24 17:30:00,64.363,64.363,64.322,64.343,94780000.0
2009-09-24 17:31:00,64.339,64.353,64.333,64.353,97420000.0
2009-09-24 17:32:00,64.348,64.36,64.326,64.347,101370000.0
2009-09-24 17:33:00,64.36,64.373,64.339,64.373,83030000.0
2009-09-24 17:34:00,64.369,64.4,64.366,64.4,79820000.0
2009-09-24 17:35:00,64.401,64.422,64.392,64.416,99630000.0
2009-09-24 17:36:00,64.407,64.407,64.387,64.387,69100000.0
2009-09-24 17:37:00,64.395,64.412,64.382,64.382,73510000.0
2009-09-24 17:38:00,64.391,64.404,64.385,64.396,85410000.0
2009-09-24 17:39:00,64.412,64.412,64.362,64.38,81430000.0
2009-09-24 17:40:00,64.371,64.392,64.355,64.369,103970000.0
2009-09-24 17:41:00,64.358,64.379,64.332,64.366,74590000.0
2009-09-24 17:42:00,64.373,64.373,64.353,64.353,78930000.0
2009-09-24 17:43:00,64.342,64.372,64.342,64.372,102670000.0
2009-09-24 17:44:00,64.363,64.363,64.341,64.362,98150000.0
2009-09-24 17:45:00,64.379,64.379,64.338,64.364,93710000.0
2009-09-24 17:46:00,64.354,64.368,64.346,64.367,77260000.0
2009-09-24 17:47:00,64.346,64.358,64.329,64.339,64320000.0
2009-09-24 17:48:00,64.341,64.35,64.315,64.338,84270000.0
2009-09-24 17:49:00,64.351,64.373,64.34,64.373,67680000.0
2009-09-24 17:50:00,64.369,64.369,64.34,64.364,112600000.0
2009-09-24 17:51:00,64.362,64.369,64.334,64.369,96780000.0
2009-09-24 17:52:00,64.374,64.392,64.368,64.384,108810000.0
2009-09-24 17:53:00,64.373,64.398,64.353,64.381,57550000.0
2009-09-24 17:54:00,64.395,64.395,64.328,64.36,64550000.0
2009-09-24 17:55:00,64.357,64.361,64.335,64.35,82530000.0
2009-09-24 17:56:00,64.345,64.348,64.314,64.324,128530000.0
2009-09-24 17:57:00,64.323,64.324,64.299,64.324,115970000.0
2009-09-24 17:58:00,64.325,64.341,64.299,64.325,86970000.0
2009-09-24 17:59:00,64.319,64.329,64.307,64.329,79030000.0
2009-09-24 18:00:00,64.327,64.331,64.289,64.322,105900000.0
2009-09-24 18:01:00,64.31,64.336,64.307,64.333,125440000.0
2009-09-24 18:02:00,64.329,64.351,64.321,64.33,85710000.0
2009-09-24 18:03:00,64.342,64.344,64.313,64.344,58490000.0
2009-09-24 18:04:00,64.311,64.335,64.311,64.335,32810000.0
2009-09-24 18:05:00,64.311,64.334,64.311,64.334,56630000.0
2009-09-24 18:06:00,64.334,64.334,64.3,64.316,88820000.0
2009-09-24 18:07:00,64.319,64.326,64.313,64.324,66200000.0
2009-09-24 18:08:00,64.335,64.335,64.302,64.324,74790000.0
2009-09-24 18:09:00,64.346,64.346,64.33,64.33,82500000.0
2009-09-24 18:10:00,64.325,64.33,64.302,64.324,78540000.0
2009-09-24 18:12:00,64.333,64.333,64.306,64.314,94840000.0
2009-09-24 18:13:00,64.293,64.321,64.293,64.304,59540000.0
2009-09-24 18:14:00,64.295,64.313,64.284,64.304,95610000.0
2009-09-24 18:15:00,64.315,64.315,64.28,64.303,79220000.0
2009-09-24 18:16:00,64.304,64.312,64.286,64.297,41100000.0
2009-09-24 18:18:00,64.312,64.312,64.283,64.299,73750000.0
2009-09-24 18:19:00,64.293,64.319,64.286,64.302,79500000.0
2009-09-24 18:20:00,64.304,64.304,64.275,64.304,51540000.0
2009-09-24 18:21:00,64.332,64.332,64.288,64.322,68630000.0
2009-09-24 18:22:00,64.308,64.316,64.301,64.316,119090000.0
2009-09-24 18:23:00,64.318,64.33,64.294,64.33,119080000.0
2009-09-24 18:24:00,64.324,64.324,64.301,64.322,70540000.0
2009-09-24 18:25:00,64.335,64.338,64.33,64.338,95790000.0
2009-09-24 18:26:00,64.335,64.335,64.33,64.33,89680000.0
2009-09-24 18:27:00,64.337,64.351,64.323,64.347,90830000.0
2009-09-24 18:28:00,64.355,64.355,64.327,64.346,28280000.0
2009-09-24 18:29:00,64.339,64.35,64.328,64.338,40840000.0
2009-09-24 18:30:00,64.356,64.356,64.344,64.344,41490000.0
2009-09-24 18:31:00,64.343,64.343,64.314,64.314,17870000.0
2009-09-24 18:32:00,64.309,64.331,64.303,64.303,45390000.0
2009-09-24 18:33:00,64.336,64.344,64.308,64.344,56000000.0
2009-09-24 18:34:00,64.335,64.344,64.311,64.344,39480000.0
2009-09-24 18:35:00,64.337,64.366,64.337,64.348,99180000.0
2009-09-24 18:36:00,64.35,64.35,64.325,64.349,80230000.0
2009-09-24 18:37:00,64.344,64.344,64.321,64.321,33990000.0
2009-09-24 18:39:00,64.355,64.356,64.347,64.347,58530000.0
2009-09-24 18:40:00,64.341,64.352,64.328,64.336,81190000.0
2009-09-24 18:41:00,64.355,64.359,64.327,64.355,109530000.0
2009-09-24 18:42:00,64.354,64.354,64.317,64.343,94990000.0
2009-09-24 18:43:00,64.355,64.355,64.295,64.31,158640000.0
2009-09-24 18:44:00,64.306,64.321,64.292,64.321,44320000.0
2009-09-24 18:45:00,64.332,64.333,64.319,64.319,65460000.0
2009-09-24 18:46:00,64.324,64.324,64.303,64.324,36580000.0
2009-09-24 18:47:00,64.308,64.326,64.286,64.301,30690000.0
2009-09-24 18:48:00,64.312,64.312,64.283,64.29,45200000.0
2009-09-24 18:49:00,64.296,64.3,64.275,64.291,21280000.0
2009-09-24 18:50:00,64.294,64.294,64.273,64.277,27570000.0
2009-09-24 18:51:00,64.304,64.304,64.284,64.284,58870000.0
2009-09-24 18:52:00,64.306,64.306,64.285,64.285,47970000.0
2009-09-24 18:53:00,64.288,64.296,64.275,64.296,57970000.0
2009-09-24 18:54:00,64.301,64.301,64.263,64.263,35550000.0
2009-09-24 18:55:00,64.279,64.296,64.263,64.286,63350000.0
2009-09-24 18:56:00,64.278,64.305,64.278,64.305,36650000.0
2009-09-24 18:57:00,64.312,64.312,64.284,64.303,89640000.0
2009-09-24 18:58:00,64.297,64.304,64.278,64.304,79180000.0
2009-09-24 18:59:00,64.29,64.32,64.281,64.32,56160000.0
2009-09-24 19:00:00,64.331,64.331,64.299,64.319,37450000.0
2009-09-24 19:01:00,64.309,64.309,64.274,64.301,22200000.0
2009-09-24 19:02:00,64.286,64.302,64.267,64.302,38540000.0
2009-09-24 19:03:00,64.312,64.312,64.266,64.29,79170000.0
2009-09-24 19:04:00,64.281,64.327,64.281,64.322,67990000.0
2009-09-24 19:05:00,64.305,64.34,64.305,64.337,37780000.0
2009-09-24 19:06:00,64.342,64.342,64.313,64.327,92860000.0
2009-09-24 19:07:00,64.338,64.341,64.314,64.331,89190000.0
2009-09-24 19:08:00,64.352,64.388,64.338,64.369,54990000.0
2009-09-24 19:09:00,64.396,64.403,64.377,64.38,42320000.0
2009-09-24 19:10:00,64.389,64.412,64.358,64.412,26800000.0
2009-09-24 19:11:00,64.413,64.423,64.379,64.386,90130000.0
2009-09-24 19:12:00,64.414,64.414,64.395,64.404,99860000.0
2009-09-24 19:13:00,64.401,64.413,64.387,64.391,68940000.0
2009-09-24 19:14:00,64.407,64.421,64.399,64.408,86480000.0
2009-09-24 19:15:00,64.412,64.412,64.391,64.407,56390000.0
2009-09-24 19:16:00,64.418,64.422,64.403,64.422,104370000.0
2009-09-24 19:17:00,64.433,64.45,64.418,64.426,76070000.0
2009-09-24 19:18:00,64.43,64.449,64.409,64.441,77380000.0
2009-09-24 19:19:00,64.421,64.448,64.417,64.438,76920000.0
2009-09-24 19:20:00,64.412,64.471,64.412,64.456,133670000.0
2009-09-24 19:21:00,64.485,64.485,64.453,64.459,112300000.0
2009-09-24 19:22:00,64.442,64.48,64.442,64.451,97840000.0
2009-09-24 19:23:00,64.461,64.476,64.461,64.475,104380000.0
2009-09-24 19:24:00,64.482,64.482,64.446,64.447,79230000.0
2009-09-24 19:25:00,64.473,64.473,64.445,64.462,79330000.0
2009-09-24 19:26:00,64.44,64.465,64.44,64.465,102200000.0
2009-09-24 19:27:00,64.471,64.471,64.439,64.442,66100000.0
2009-09-24 19:28:00,64.427,64.449,64.416,64.435,90130000.0
2009-09-24 19:29:00,64.409,64.432,64.407,64.417,83960000.0
2009-09-24 19:30:00,64.441,64.441,64.412,64.438,80370000.0
2009-09-24 19:31:00,64.446,64.446,64.428,64.429,75230000.0
2009-09-24 19:32:00,64.409,64.422,64.403,64.403,70600000.0
2009-09-24 19:33:00,64.418,64.434,64.4,64.434,105700000.0
2009-09-24 19:34:00,64.435,64.435,64.397,64.418,73660000.0
2009-09-24 19:35:00,64.416,64.416,64.404,64.404,106420000.0
2009-09-24 19:36:00,64.428,64.428,64.41,64.41,72810000.0
2009-09-24 19:37:00,64.428,64.431,64.426,64.429,141010000.0
2009-09-24 19:38:00,64.401,64.42,64.396,64.417,95990000.0
2009-09-24 19:39:00,64.415,64.415,64.393,64.4,84360000.0
2009-09-24 19:40:00,64.411,64.445,64.409,64.445,85740000.0
2009-09-24 19:41:00,64.421,64.451,64.407,64.436,103450000.0
2009-09-24 19:42:00,64.457,64.477,64.441,64.477,82220000.0
2009-09-24 19:43:00,64.463,64.499,64.453,64.499,29930000.0
2009-09-24 19:44:00,64.504,64.524,64.478,64.524,47640000.0
2009-09-24 19:45:00,64.533,64.533,64.498,64.519,63580000.0
2009-09-24 19:46:00,64.511,64.539,64.488,64.506,60730000.0
2009-09-24 19:47:00,64.507,64.522,64.489,64.509,117740000.0
2009-09-24 19:48:00,64.519,64.519,64.449,64.478,131400000.0
2009-09-24 19:49:00,64.456,64.502,64.456,64.469,45240000.0
2009-09-24 19:50:00,64.494,64.498,64.451,64.451,62230000.0
2009-09-24 19:51:00,64.48,64.514,64.448,64.454,72310000.0
2009-09-24 19:52:00,64.472,64.472,64.434,64.459,104100000.0
2009-09-24 19:53:00,64.467,64.481,64.448,64.476,41500000.0
2009-09-24 19:54:00,64.481,64.481,64.429,64.456,74010000.0
2009-09-24 19:55:00,64.436,64.479,64.436,64.476,40000000.0
2009-09-24 19:56:00,64.482,64.482,64.416,64.432,87490000.0
2009-09-24 19:57:00,64.432,64.449,64.4,64.428,78590000.0
2009-09-24 19:58:00,64.391,64.429,64.391,64.417,55200000.0
2009-09-24 19:59:00,64.393,64.432,64.389,64.432,59390000.0
2009-09-24 20:00:00,64.442,64.454,64.418,64.454,72340000.0
2009-09-24 20:01:00,64.434,64.451,64.399,64.443,50410000.0
2009-09-24 20:02:00,64.413,64.43,64.387,64.405,45140000.0
2009-09-24 20:03:00,64.407,64.423,64.395,64.406,78910000.0
2009-09-24 20:04:00,64.382,64.41,64.382,64.405,98490000.0
2009-09-24 20:05:00,64.387,64.407,64.374,64.374,154420000.0
2009-09-24 20:06:00,64.403,64.403,64.358,64.385,79600000.0
2009-09-24 20:07:00,64.384,64.394,64.368,64.383,74520000.0
2009-09-24 20:08:00,64.397,64.398,64.39,64.398,46740000.0
2009-09-24 20:09:00,64.405,64.409,64.386,64.407,39260000.0
2009-09-24 20:10:00,64.404,64.415,64.386,64.415,54610000.0
2009-09-24 20:11:00,64.407,64.41,64.378,64.398,111790000.0
2009-09-24 20:12:00,64.414,64.414,64.366,64.376,106400000.0
2009-09-24 20:13:00,64.357,64.381,64.357,64.377,35430000.0
2009-09-24 20:14:00,64.375,64.375,64.35,64.35,53680000.0
2009-09-24 20:15:00,64.353,64.374,64.349,64.363,14800000.0
2009-09-24 20:16:00,64.357,64.365,64.329,64.365,55610000.0
2009-09-24 20:17:00,64.338,64.361,64.334,64.357,51780000.0
2009-09-24 20:18:00,64.363,64.363,64.313,64.313,81560000.0
2009-09-24 20:19:00,64.332,64.359,64.31,64.357,157620000.0
2009-09-24 20:20:00,64.353,64.36,64.327,64.338,64430000.0
2009-09-24 20:21:00,64.343,64.343,64.307,64.319,111040000.0
2009-09-24 20:22:00,64.325,64.332,64.296,64.325,117060000.0
2009-09-24 20:23:00,64.32,64.341,64.3,64.327,100390000.0
2009-09-24 20:24:00,64.33,64.331,64.297,64.331,81460000.0
2009-09-24 20:25:00,64.299,64.33,64.297,64.31,41310000.0
2009-09-24 20:26:00,64.311,64.317,64.283,64.314,38150000.0
2009-09-24 20:27:00,64.322,64.322,64.283,64.293,59430000.0
2009-09-24 20:28:00,64.315,64.315,64.284,64.298,26580000.0
2009-09-24 20:29:00,64.3,64.307,64.3,64.307,37430000.0
2009-09-24 20:30:00,64.313,64.336,64.276,64.279,47200000.0
2009-09-24 20:31:00,64.29,64.29,64.26,64.273,62080000.0
2009-09-24 20:32:00,64.26,64.277,64.228,64.251,101800000.0
2009-09-24 20:33:00,64.253,64.253,64.214,64.214,89160000.0
2009-09-24 20:34:00,64.221,64.26,64.196,64.208,75130000.0
2009-09-24 20:35:00,64.23,64.245,64.216,64.245,76910000.0
2009-09-24 20:36:00,64.243,64.243,64.224,64.234,143660000.0
2009-09-24 20:37:00,64.221,64.253,64.221,64.253,132960000.0
2009-09-24 20:38:00,64.231,64.259,64.231,64.247,157760000.0
2009-09-24 20:39:00,64.291,64.291,64.21,64.21,122750000.0
2009-09-24 20:40:00,64.21,64.232,64.205,64.232,58280000.0
2009-09-24 20:41:00,64.221,64.231,64.218,64.22,87320000.0
2009-09-24 20:42:00,64.235,64.235,64.221,64.221,77450000.0
2009-09-24 20:44:00,64.229,64.242,64.225,64.241,82620000.0
2009-09-24 20:45:00,64.259,64.259,64.212,64.221,69070000.0
2009-09-24 20:46:00,64.218,64.231,64.21,64.21,46600000.0
2009-09-24 20:47:00,64.198,64.222,64.194,64.207,62130000.0
2009-09-24 20:48:00,64.224,64.224,64.196,64.199,109170000.0
2009-09-24 20:49:00,64.189,64.19,64.167,64.185,108670000.0
2009-09-24 20:50:00,64.181,64.193,64.17,64.17,108410000.0
2009-09-24 20:51:00,64.189,64.192,64.172,64.172,98660000.0
2009-09-24 20:52:00,64.159,64.17,64.145,64.155,70690000.0
2009-09-24 20:53:00,64.167,64.182,64.155,64.182,114440000.0
2009-09-24 20:54:00,64.185,64.188,64.172,64.172,124410000.0
2009-09-24 20:55:00,64.195,64.228,64.175,64.228,106640000.0
2009-09-24 20:56:00,64.245,64.305,64.245,64.258,117820000.0
2009-09-24 20:57:00,64.286,64.286,64.259,64.267,87450000.0
2009-09-24 20:58:00,64.262,64.313,64.262,64.311,31560000.0
2009-09-24 20:59:00,64.285,64.303,64.265,64.265,26330000.0
2009-09-24 21:00:00,64.27,64.276,64.218,64.239,88900000.0
2009-09-24 21:01:00,64.225,64.234,64.222,64.229,112780000.0
2009-09-24 21:02:00,64.227,64.262,64.217,64.221,79860000.0
2009-09-24 21:03:00,64.292,64.292,64.222,64.222,109620000.0
2009-09-24 21:04:00,64.261,64.262,64.214,64.215,117950000.0
2009-09-24 21:05:00,64.21,64.235,64.208,64.221,96660000.0
2009-09-24 21:06:00,64.245,64.245,64.215,64.215,101470000.0
2009-09-24 21:07:00,64.217,64.222,64.215,64.22,95020000.0
2009-09-24 21:08:00,64.214,64.236,64.214,64.216,67680000.0
2009-09-24 21:09:00,64.244,64.244,64.213,64.213,107040000.0
2009-09-24 21:10:00,64.218,64.255,64.207,64.255,114950000.0
2009-09-24 21:11:00,64.249,64.26,64.238,64.26,54540000.0
2009-09-24 21:12:00,64.262,64.262,64.24,64.244,102560000.0
2009-09-24 21:13:00,64.247,64.255,64.228,64.255,95420000.0
2009-09-24 21:14:00,64.26,64.277,64.257,64.26,103700000.0
2009-09-24 21:15:00,64.277,64.277,64.251,64.277,108990000.0
2009-09-24 21:16:00,64.265,64.277,64.248,64.275,100240000.0
2009-09-24 21:17:00,64.282,64.282,64.241,64.267,57830000.0
2009-09-24 21:18:00,64.263,64.263,64.231,64.253,58780000.0
2009-09-24 21:19:00,64.247,64.259,64.233,64.252,78600000.0
2009-09-24 21:20:00,64.247,64.259,64.234,64.256,70220000.0
2009-09-24 21:21:00,64.269,64.278,64.256,64.269,94660000.0
2009-09-24 21:22:00,64.263,64.263,64.235,64.254,51570000.0
2009-09-24 21:24:00,64.265,64.271,64.255,64.271,114140000.0
2009-09-24 21:25:00,64.249,64.275,64.249,64.275,99010000.0
2009-09-24 21:26:00,64.272,64.272,64.253,64.267,75340000.0
2009-09-24 21:27:00,64.284,64.285,64.277,64.277,69600000.0
2009-09-24 21:28:00,64.238,64.253,64.238,64.244,47060000.0
2009-09-24 21:29:00,64.266,64.272,64.245,64.257,74890000.0
2009-09-24 21:30:00,64.286,64.286,64.237,64.249,116860000.0
2009-09-24 21:31:00,64.245,64.263,64.234,64.25,118080000.0
2009-09-24 21:32:00,64.247,64.247,64.239,64.241,117620000.0
2009-09-24 21:33:00,64.266,64.266,64.231,64.256,99880000.0
2009-09-24 21:34:00,64.232,64.263,64.232,64.263,99620000.0
2009-09-24 21:35:00,64.265,64.265,64.235,64.258,44540000.0
2009-09-24 21:36:00,64.269,64.269,64.232,64.262,100310000.0
2009-09-24 21:37:00,64.257,64.269,64.245,64.264,68220000.0
2009-09-24 21:38:00,64.276,64.276,64.26,64.268,61040000.0
2009-09-24 21:39:00,64.275,64.275,64.243,64.256,49430000.0
2009-09-24 21:41:00,64.239,64.268,64.239,64.256,122270000.0
2009-09-24 21:42:00,64.251,64.253,64.186,64.186,160520000.0
2009-09-24 21:43:00,64.187,64.229,64.179,64.201,87170000.0
2009-09-24 21:44:00,64.212,64.219,64.199,64.21,101240000.0
2009-09-24 21:45:00,64.239,64.239,64.21,64.226,111170000.0
2009-09-24 21:46:00,64.21,64.222,64.204,64.215,108340000.0
2009-09-24 21:47:00,64.225,64.238,64.208,64.23,128760000.0
2009-09-24 21:48:00,64.244,64.244,64.212,64.212,77840000.0
2009-09-24 21:49:00,64.226,64.234,64.213,64.224,75900000.0
2009-09-24 21:50:00,64.219,64.235,64.212,64.222,66940000.0
2009-09-24 21:51:00,64.239,64.239,64.211,64.219,112440000.0
2009-09-24 21:52:00,64.235,64.247,64.221,64.247,186630000.0
2009-09-24 21:53:00,64.252,64.259,64.245,64.248,128660000.0
2009-09-24 21:54:00,64.247,64.247,64.215,64.239,84860000.0
2009-09-24 21:55:00,64.221,64.239,64.169,64.183,90250000.0
2009-09-24 21:56:00,64.214,64.214,64.164,64.179,91680000.0
2009-09-24 21:57:00,64.197,64.2,64.169,64.176,92350000.0
2009-09-24 21:58:00,64.188,64.201,64.18,64.201,119950000.0
2009-09-24 21:59:00,64.194,64.218,64.193,64.193,145850000.0
2009-09-24 22:00:00,64.224,64.224,64.2,64.218,102030000.0
2009-09-24 22:01:00,64.223,64.232,64.212,64.228,139140000.0
2009-09-24 22:02:00,64.214,64.235,64.214,64.227,111840000.0
2009-09-24 22:03:00,64.241,64.241,64.231,64.231,104700000.0
2009-09-24 22:04:00,64.23,64.239,64.227,64.237,54260000.0
2009-09-24 22:05:00,64.231,64.231,64.189,64.198,54600000.0
2009-09-24 22:06:00,64.202,64.205,64.164,64.195,111510000.0
2009-09-24 22:07:00,64.212,64.212,64.169,64.182,82700000.0
2009-09-24 22:08:00,64.176,64.19,64.175,64.183,98680000.0
2009-09-24 22:09:00,64.197,64.219,64.186,64.219,84260000.0
2009-09-24 22:10:00,64.212,64.212,64.19,64.19,81620000.0
2009-09-24 22:11:00,64.198,64.199,64.195,64.198,102180000.0
2009-09-24 22:12:00,64.245,64.248,64.239,64.239,107120000.0
2009-09-24 22:13:00,64.209,64.22,64.192,64.192,84760000.0
2009-09-24 22:14:00,64.201,64.227,64.201,64.227,94910000.0
2009-09-24 22:15:00,64.248,64.248,64.205,64.227,66470000.0
2009-09-24 22:16:00,64.205,64.209,64.197,64.197,112750000.0
2009-09-24 22:17:00,64.214,64.224,64.211,64.224,95190000.0
2009-09-24 22:18:00,64.221,64.246,64.214,64.246,106070000.0
2009-09-24 22:19:00,64.235,64.235,64.207,64.227,58920000.0
2009-09-24 22:20:00,64.215,64.238,64.2,64.236,28970000.0
2009-09-24 22:21:00,64.207,64.235,64.207,64.21,99720000.0
2009-09-24 22:22:00,64.22,64.242,64.22,64.22,90910000.0
2009-09-24 22:23:00,64.243,64.252,64.227,64.251,70350000.0
2009-09-24 22:24:00,64.262,64.262,64.234,64.234,98020000.0
2009-09-24 22:25:00,64.241,64.262,64.241,64.262,113530000.0
2009-09-24 22:26:00,64.253,64.256,64.232,64.232,61350000.0
2009-09-24 22:27:00,64.267,64.27,64.25,64.264,99040000.0
2009-09-24 22:28:00,64.263,64.263,64.242,64.258,64960000.0
2009-09-24 22:29:00,64.252,64.252,64.23,64.23,96130000.0
2009-09-24 22:30:00,64.262,64.262,64.238,64.238,107420000.0
2009-09-24 22:31:00,64.243,64.255,64.238,64.255,87280000.0
2009-09-24 22:32:00,64.27,64.27,64.243,64.243,62300000.0
2009-09-24 22:33:00,64.26,64.26,64.231,64.231,46560000.0
2009-09-24 22:34:00,64.24,64.254,64.233,64.238,132680000.0
2009-09-24 22:35:00,64.248,64.261,64.245,64.245,108360000.0
2009-09-24 22:36:00,64.276,64.276,64.229,64.242,111090000.0
2009-09-24 22:37:00,64.248,64.258,64.235,64.242,123030000.0
2009-09-24 22:38:00,64.26,64.26,64.254,64.257,152270000.0
2009-09-24 22:39:00,64.264,64.268,64.259,64.262,89260000.0
2009-09-24 22:40:00,64.233,64.251,64.233,64.247,104010000.0
2009-09-24 22:41:00,64.242,64.251,64.234,64.247,96190000.0
2009-09-24 22:42:00,64.26,64.26,64.225,64.245,71910000.0
2009-09-24 22:45:00,64.251,64.251,64.222,64.248,69220000.0
2009-09-24 22:46:00,64.242,64.278,64.236,64.273,79730000.0
2009-09-24 22:47:00,64.276,64.284,64.264,64.278,81910000.0
2009-09-24 22:48:00,64.301,64.306,64.227,64.227,72150000.0
2009-09-24 22:49:00,64.235,64.292,64.235,64.292,117800000.0
2009-09-24 22:50:00,64.284,64.284,64.253,64.253,69650000.0
2009-09-24 22:51:00,64.284,64.292,64.265,64.292,69850000.0
2009-09-24 22:52:00,64.286,64.288,64.266,64.269,111650000.0
2009-09-24 22:54:00,64.305,64.305,64.264,64.267,99740000.0
2009-09-24 22:55:00,64.259,64.281,64.25,64.25,76830000.0
2009-09-24 22:56:00,64.263,64.29,64.263,64.29,58060000.0
2009-09-24 22:57:00,64.284,64.291,64.263,64.263,102480000.0
2009-09-24 22:58:00,64.271,64.3,64.265,64.28,66620000.0
2009-09-24 22:59:00,64.278,64.282,64.267,64.282,99150000.0
2009-09-24 23:00:00,64.267,64.292,64.267,64.292,102890000.0
2009-09-24 23:01:00,64.284,64.293,64.277,64.278,122740000.0
2009-09-24 23:02:00,64.28,64.287,64.28,64.287,50130000.0
2009-09-24 23:03:00,64.303,64.305,64.289,64.305,53480000.0
2009-09-24 23:04:00,64.324,64.324,64.311,64.314,105260000.0
2009-09-24 23:05:00,64.307,64.315,64.3,64.3,140160000.0
2009-09-24 23:06:00,64.339,64.339,64.309,64.31,103440000.0
2009-09-24 23:08:00,64.298,64.311,64.291,64.3,88210000.0
2009-09-24 23:09:00,64.314,64.314,64.272,64.272,88300000.0
2009-09-24 23:10:00,64.259,64.297,64.259,64.297,109360000.0
2009-09-24 23:11:00,64.278,64.28,64.276,64.279,82480000.0
2009-09-24 23:12:00,64.316,64.317,64.311,64.311,59220000.0
2009-09-24 23:13:00,64.271,64.277,64.269,64.269,26780000.0
2009-09-24 23:15:00,64.301,64.301,64.246,64.28,100060000.0
2009-09-24 23:16:00,64.269,64.27,64.267,64.269,74320000.0
2009-09-24 23:17:00,64.259,64.284,64.257,64.284,66900000.0
2009-09-24 23:18:00,64.28,64.283,64.253,64.283,102860000.0
2009-09-24 23:19:00,64.263,64.295,64.263,64.295,64450000.0
2009-09-24 23:20:00,64.287,64.293,64.274,64.274,82220000.0
2009-09-24 23:21:00,64.288,64.288,64.278,64.278,94350000.0
2009-09-24 23:22:00,64.257,64.258,64.257,64.258,4880000.0
2009-09-24 23:23:00,64.267,64.298,64.257,64.26,94720000.0
2009-09-24 23:24:00,64.283,64.283,64.26,64.26,72950000.0
2009-09-24 23:26:00,64.269,64.283,64.269,64.276,77560000.0
2009-09-24 23:27:00,64.257,64.259,64.255,64.259,61700000.0
2009-09-24 23:28:00,64.288,64.308,64.273,64.303,87150000.0
2009-09-24 23:29:00,64.262,64.293,64.262,64.29,41170000.0
2009-09-24 23:30:00,64.285,64.285,64.262,64.262,85110000.0
2009-09-24 23:31:00,64.273,64.303,64.265,64.303,122750000.0
2009-09-24 23:32:00,64.278,64.288,64.244,64.244,111930000.0
2009-09-24 23:33:00,64.262,64.28,64.235,64.28,48360000.0
2009-09-24 23:34:00,64.262,64.29,64.255,64.29,110470000.0
2009-09-24 23:35:00,64.264,64.304,64.264,64.304,88040000.0
2009-09-24 23:36:00,64.298,64.31,64.265,64.272,89880000.0
2009-09-24 23:37:00,64.264,64.289,64.26,64.268,23490000.0
2009-09-24 23:38:00,64.262,64.292,64.254,64.254,38580000.0
2009-09-24 23:39:00,64.278,64.28,64.242,64.242,42060000.0
2009-09-24 23:40:00,64.247,64.247,64.238,64.247,14090000.0
2009-09-24 23:41:00,64.243,64.292,64.243,64.247,52790000.0
2009-09-24 23:42:00,64.288,64.288,64.282,64.282,48190000.0
2009-09-24 23:43:00,64.231,64.237,64.228,64.228,41310000.0
2009-09-24 23:45:00,64.273,64.273,64.243,64.243,59730000.0
2009-09-24 23:48:00,64.305,64.305,64.298,64.298,62480000.0
2009-09-24 23:50:00,64.295,64.295,64.289,64.29,81830000.0
2009-09-24 23:51:00,64.275,64.275,64.231,64.263,99900000.0
2009-09-24 23:52:00,64.236,64.266,64.236,64.266,142660000.0
2009-09-24 23:53:00,64.237,64.253,64.237,64.244,50640000.0
2009-09-24 23:54:00,64.287,64.287,64.244,64.259,57400000.0
2009-09-24 23:56:00,64.25,64.283,64.25,64.283,31050000.0
2009-09-24 23:57:00,64.279,64.279,64.277,64.277,38230000.0
2009-09-24 23:59:00,64.271,64.271,64.253,64.267,24860000.0
2009-09-25 00:00:00,64.283,64.283,64.245,64.245,67840000.0
2009-09-25 00:01:00,64.25,64.276,64.243,64.243,29750000.0
2009-09-25 00:02:00,64.248,64.248,64.239,64.239,69300000.0
2009-09-25 00:03:00,64.258,64.259,64.257,64.258,33500000.0
2009-09-25 00:04:00,64.267,64.267,64.259,64.267,63400000.0
2009-09-25 00:05:00,64.26,64.27,64.26,64.265,42560000.0
2009-09-25 00:06:00,64.273,64.273,64.246,64.258,76820000.0
2009-09-25 00:07:00,64.231,64.247,64.213,64.247,82980000.0
2009-09-25 00:08:00,64.222,64.253,64.222,64.253,47260000.0
2009-09-25 00:09:00,64.261,64.261,64.235,64.248,39460000.0
2009-09-25 00:10:00,64.209,64.229,64.209,64.225,18260000.0
2009-09-25 00:11:00,64.22,64.252,64.22,64.252,36320000.0
2009-09-25 00:12:00,64.27,64.27,64.229,64.269,85160000.0
2009-09-25 00:13:00,64.267,64.275,64.261,64.261,54730000.0
2009-09-25 00:15:00,64.285,64.285,64.256,64.263,108630000.0
2009-09-25 00:16:00,64.228,64.23,64.227,64.23,86110000.0
2009-09-25 00:18:00,64.265,64.267,64.261,64.261,36180000.0
2009-09-25 00:19:00,64.242,64.255,64.242,64.248,37570000.0
2009-09-25 00:20:00,64.295,64.297,64.288,64.289,90840000.0
2009-09-25 00:22:00,64.243,64.264,64.243,64.264,72060000.0
2009-09-25 00:23:00,64.246,64.246,64.238,64.239,64600000.0
2009-09-25 00:24:00,64.274,64.274,64.251,64.273,64000000.0
2009-09-25 00:26:00,64.261,64.268,64.241,64.241,66910000.0
2009-09-25 00:27:00,64.259,64.284,64.259,64.284,74880000.0
2009-09-25 00:29:00,64.268,64.28,64.255,64.267,130920000.0
2009-09-25 00:30:00,64.253,64.261,64.231,64.231,102730000.0
2009-09-25 00:31:00,64.207,64.231,64.181,64.231,93040000.0
2009-09-25 00:32:00,64.252,64.289,64.248,64.259,98680000.0
2009-09-25 00:33:00,64.225,64.225,64.197,64.224,86790000.0
2009-09-25 00:34:00,64.21,64.213,64.193,64.203,79950000.0
2009-09-25 00:35:00,64.212,64.212,64.186,64.186,94240000.0
2009-09-25 00:36:00,64.198,64.204,64.174,64.174,64800000.0
2009-09-25 00:38:00,64.181,64.204,64.181,64.204,59310000.0
2009-09-25 00:39:00,64.217,64.217,64.211,64.212,105520000.0
2009-09-25 00:40:00,64.186,64.204,64.177,64.204,77840000.0
2009-09-25 00:41:00,64.192,64.213,64.185,64.209,63210000.0
2009-09-25 00:42:00,64.214,64.229,64.187,64.217,90060000.0
2009-09-25 00:43:00,64.19,64.211,64.184,64.184,80080000.0
2009-09-25 00:44:00,64.205,64.211,64.186,64.207,96230000.0
2009-09-25 00:45:00,64.214,64.214,64.184,64.208,84710000.0
2009-09-25 00:46:00,64.191,64.211,64.185,64.211,121020000.0
2009-09-25 00:47:00,64.208,64.233,64.208,64.233,92870000.0
2009-09-25 00:48:00,64.228,64.23,64.227,64.228,73480000.0
2009-09-25 00:49:00,64.209,64.222,64.2,64.2,83220000.0
2009-09-25 00:50:00,64.21,64.234,64.209,64.225,95910000.0
2009-09-25 00:51:00,64.207,64.222,64.191,64.215,86090000.0
2009-09-25 00:52:00,64.221,64.232,64.213,64.228,23730000.0
2009-09-25 00:53:00,64.238,64.245,64.223,64.245,52550000.0
2009-09-25 00:54:00,64.253,64.253,64.232,64.246,64500000.0
2009-09-25 00:55:00,64.258,64.258,64.234,64.247,68230000.0
2009-09-25 00:56:00,64.256,64.26,64.227,64.257,101440000.0
2009-09-25 00:57:00,64.229,64.232,64.22,64.232,132610000.0
2009-09-25 00:59:00,64.228,64.241,64.213,64.213,58890000.0
2009-09-25 01:00:00,64.249,64.249,64.203,64.229,71400000.0
2009-09-25 01:01:00,64.212,64.235,64.211,64.211,103310000.0
2009-09-25 01:02:00,64.221,64.245,64.221,64.245,38730000.0
2009-09-25 01:03:00,64.244,64.244,64.213,64.213,73270000.0
2009-09-25 01:04:00,64.203,64.225,64.201,64.201,37600000.0
2009-09-25 01:05:00,64.192,64.23,64.184,64.19,73730000.0
2009-09-25 01:06:00,64.221,64.221,64.199,64.199,84150000.0
2009-09-25 01:07:00,64.224,64.224,64.204,64.208,39660000.0
2009-09-25 01:08:00,64.205,64.266,64.205,64.251,53280000.0
2009-09-25 01:09:00,64.296,64.296,64.255,64.269,61550000.0
2009-09-25 01:10:00,64.273,64.273,64.232,64.254,43700000.0
2009-09-25 01:11:00,64.236,64.246,64.224,64.244,45200000.0
2009-09-25 01:12:00,64.252,64.252,64.214,64.239,80330000.0
2009-09-25 01:13:00,64.209,64.245,64.209,64.245,103040000.0
2009-09-25 01:14:00,64.223,64.255,64.223,64.255,168160000.0
2009-09-25 01:15:00,64.269,64.269,64.227,64.242,67280000.0
2009-09-25 01:16:00,64.225,64.24,64.217,64.229,85720000.0
2009-09-25 01:17:00,64.218,64.253,64.211,64.253,29880000.0
2009-09-25 01:18:00,64.245,64.245,64.215,64.219,38780000.0
2009-09-25 01:19:00,64.239,64.268,64.23,64.25,46970000.0
2009-09-25 01:21:00,64.265,64.265,64.221,64.248,93510000.0
2009-09-25 01:22:00,64.256,64.26,64.256,64.257,37420000.0
2009-09-25 01:23:00,64.242,64.242,64.217,64.23,41350000.0
2009-09-25 01:24:00,64.23,64.235,64.217,64.235,12200000.0
2009-09-25 01:25:00,64.222,64.234,64.213,64.226,64840000.0
2009-09-25 01:26:00,64.226,64.241,64.217,64.22,57470000.0
2009-09-25 01:27:00,64.245,64.245,64.207,64.222,95840000.0
2009-09-25 01:28:00,64.234,64.234,64.192,64.192,145200000.0
2009-09-25 01:29:00,64.199,64.214,64.189,64.2,50940000.0
2009-09-25 01:30:00,64.22,64.22,64.185,64.191,123640000.0
2009-09-25 01:31:00,64.194,64.197,64.182,64.189,103400000.0
2009-09-25 01:32:00,64.188,64.193,64.176,64.18,84850000.0
2009-09-25 01:33:00,64.217,64.217,64.184,64.184,79350000.0
2009-09-25 01:34:00,64.178,64.191,64.173,64.185,44140000.0
2009-09-25 01:35:00,64.164,64.179,64.155,64.162,28610000.0
2009-09-25 01:36:00,64.175,64.175,64.145,64.165,52710000.0
2009-09-25 01:37:00,64.165,64.174,64.146,64.174,25970000.0
2009-09-25 01:38:00,64.175,64.175,64.151,64.151,32320000.0
2009-09-25 01:39:00,64.175,64.175,64.153,64.165,42420000.0
2009-09-25 01:40:00,64.155,64.161,64.136,64.146,68850000.0
2009-09-25 01:41:00,64.138,64.14,64.115,64.132,105540000.0
2009-09-25 01:42:00,64.123,64.123,64.082,64.082,76730000.0
2009-09-25 01:43:00,64.09,64.09,64.051,64.067,69650000.0
2009-09-25 01:44:00,64.065,64.074,64.053,64.063,77210000.0
2009-09-25 01:45:00,64.073,64.073,64.055,64.059,131570000.0
2009-09-25 01:46:00,64.071,64.08,64.061,64.061,138660000.0
2009-09-25 01:47:00,64.064,64.073,64.05,64.05,133280000.0
2009-09-25 01:48:00,64.06,64.06,64.015,64.028,117530000.0
2009-09-25 01:49:00,64.025,64.029,63.996,64.023,51410000.0
2009-09-25 01:50:00,64.03,64.03,63.975,63.975,92440000.0
2009-09-25 01:51:00,63.988,63.988,63.84,63.849,75120000.0
2009-09-25 01:52:00,63.845,63.922,63.816,63.92,69560000.0
2009-09-25 01:53:00,63.935,64.02,63.934,64.02,76870000.0
2009-09-25 01:54:00,63.989,64.028,63.961,63.962,62240000.0
2009-09-25 01:55:00,63.95,63.971,63.848,63.854,54920000.0
2009-09-25 01:56:00,63.868,63.915,63.849,63.888,52050000.0
2009-09-25 01:57:00,63.93,63.93,63.87,63.886,115380000.0
2009-09-25 01:58:00,63.893,63.917,63.885,63.899,88590000.0
2009-09-25 02:01:00,63.966,63.985,63.923,63.94,70470000.0
2009-09-25 02:02:00,63.959,63.99,63.929,63.968,84350000.0
2009-09-25 02:03:00,63.994,63.994,63.94,63.959,60970000.0
2009-09-25 02:04:00,63.964,63.999,63.954,63.954,58400000.0
2009-09-25 02:05:00,63.968,64.022,63.958,64.02,60660000.0
2009-09-25 02:06:00,64.007,64.026,63.982,63.99,114630000.0
2009-09-25 02:07:00,64.002,64.021,63.995,64.006,91010000.0
2009-09-25 02:08:00,64.005,64.039,64.001,64.015,114550000.0
2009-09-25 02:09:00,64.025,64.048,64.015,64.048,20140000.0
2009-09-25 02:10:00,64.055,64.066,63.993,63.993,86340000.0
2009-09-25 02:11:00,63.985,64.044,63.985,63.994,39360000.0
2009-09-25 02:12:00,64.018,64.039,64.007,64.018,47380000.0
2009-09-25 02:13:00,64.007,64.008,63.985,64.007,62720000.0
2009-09-25 02:14:00,64.003,64.04,64.003,64.031,42390000.0
2009-09-25 02:15:00,64.021,64.029,63.983,63.983,44420000.0
2009-09-25 02:16:00,63.974,64.026,63.974,64.0,80920000.0
2009-09-25 02:17:00,64.022,64.023,63.985,64.023,105210000.0
2009-09-25 02:18:00,64.027,64.04,64.015,64.031,160170000.0
2009-09-25 02:19:00,64.014,64.029,64.007,64.018,73090000.0
2009-09-25 02:20:00,64.02,64.02,63.99,64.015,82560000.0
2009-09-25 02:21:00,64.006,64.006,64.0,64.006,29730000.0
2009-09-25 02:22:00,64.002,64.044,64.002,64.044,40280000.0
2009-09-25 02:23:00,64.023,64.046,64.016,64.038,47580000.0
2009-09-25 02:24:00,64.057,64.065,64.026,64.065,110970000.0
2009-09-25 02:25:00,64.064,64.092,64.064,64.092,86130000.0
2009-09-25 02:26:00,64.083,64.098,64.051,64.092,32390000.0
2009-09-25 02:27:00,64.093,64.1,64.069,64.08,39340000.0
2009-09-25 02:28:00,64.065,64.073,64.055,64.058,11690000.0
2009-09-25 02:29:00,64.049,64.065,64.044,64.049,61270000.0
2009-09-25 02:30:00,64.085,64.085,64.056,64.061,49760000.0
2009-09-25 02:31:00,64.069,64.082,64.057,64.077,87790000.0
2009-09-25 02:32:00,64.083,64.095,64.083,64.095,144780000.0
2009-09-25 02:33:00,64.093,64.093,64.069,64.078,56960000.0
2009-09-25 02:34:00,64.07,64.085,64.07,64.085,108510000.0
2009-09-25 02:35:00,64.085,64.085,64.066,64.076,107860000.0
2009-09-25 02:36:00,64.088,64.104,64.076,64.09,78310000.0
2009-09-25 02:37:00,64.101,64.111,64.087,64.099,78440000.0
2009-09-25 02:38:00,64.096,64.102,64.092,64.094,36880000.0
2009-09-25 02:39:00,64.115,64.115,64.093,64.093,27660000.0
2009-09-25 02:40:00,64.097,64.097,64.074,64.093,53110000.0
2009-09-25 02:41:00,64.083,64.083,64.061,64.071,29370000.0
2009-09-25 02:42:00,64.058,64.066,64.054,64.06,32590000.0
2009-09-25 02:43:00,64.065,64.065,64.053,64.056,41630000.0
2009-09-25 02:44:00,64.051,64.063,64.051,64.051,69480000.0
2009-09-25 02:45:00,64.064,64.064,64.042,64.05,102900000.0
2009-09-25 02:46:00,64.04,64.055,64.04,64.047,69900000.0
2009-09-25 02:47:00,64.056,64.06,64.037,64.037,71410000.0
2009-09-25 02:48:00,64.047,64.047,64.023,64.031,83520000.0
2009-09-25 02:49:00,64.016,64.036,64.004,64.036,135580000.0
2009-09-25 02:50:00,64.03,64.03,64.005,64.009,134570000.0
2009-09-25 02:51:00,64.016,64.023,64.009,64.009,131650000.0
2009-09-25 02:52:00,64.002,64.013,63.96,63.96,113760000.0
2009-09-25 02:53:00,63.96,63.97,63.936,63.965,56110000.0
2009-09-25 02:54:00,63.985,63.985,63.947,63.948,89340000.0
2009-09-25 02:55:00,63.953,63.982,63.953,63.982,75180000.0
2009-09-25 02:56:00,63.995,63.995,63.956,63.971,63230000.0
2009-09-25 02:57:00,63.958,63.974,63.941,63.958,75720000.0
2009-09-25 02:58:00,63.943,63.961,63.943,63.954,60570000.0
2009-09-25 02:59:00,63.958,63.963,63.954,63.958,56950000.0
2009-09-25 03:00:00,63.97,63.984,63.965,63.969,54990000.0
2009-09-25 03:01:00,63.975,63.975,63.955,63.96,100040000.0
2009-09-25 03:02:00,63.969,63.971,63.955,63.964,88550000.0
2009-09-25 03:03:00,63.974,63.974,63.958,63.959,110870000.0
2009-09-25 03:04:00,63.96,63.961,63.934,63.947,14730000.0
2009-09-25 03:05:00,63.954,63.959,63.924,63.924,75560000.0
2009-09-25 03:06:00,63.927,63.931,63.897,63.908,74180000.0
2009-09-25 03:07:00,63.911,63.926,63.911,63.926,125730000.0
2009-09-25 03:08:00,63.918,63.924,63.91,63.91,134130000.0
2009-09-25 03:09:00,63.915,63.925,63.912,63.925,129170000.0
2009-09-25 03:10:00,63.917,63.922,63.908,63.916,112110000.0
2009-09-25 03:11:00,63.931,63.931,63.893,63.893,53300000.0
2009-09-25 03:12:00,63.896,63.896,63.872,63.885,92370000.0
2009-09-25 03:13:00,63.882,63.913,63.882,63.907,83710000.0
2009-09-25 03:14:00,63.914,63.922,63.895,63.903,73110000.0
2009-09-25 03:15:00,63.92,63.931,63.912,63.92,77840000.0
2009-09-25 03:16:00,63.915,63.916,63.904,63.916,60460000.0
2009-09-25 03:17:00,63.902,63.923,63.902,63.91,60210000.0
2009-09-25 03:18:00,63.911,63.911,63.859,63.863,56830000.0
2009-09-25 03:19:00,63.864,63.864,63.836,63.84,113850000.0
2009-09-25 03:20:00,63.829,63.834,63.818,63.818,90450000.0
2009-09-25 03:21:00,63.832,63.832,63.805,63.827,109590000.0
2009-09-25 03:22:00,63.814,63.844,63.809,63.844,10190000.0
2009-09-25 03:23:00,63.841,63.852,63.84,63.84,61770000.0
2009-09-25 03:24:00,63.859,63.863,63.836,63.852,52830000.0
2009-09-25 03:25:00,63.839,63.843,63.811,63.811,106040000.0
2009-09-25 03:26:00,63.796,63.805,63.782,63.805,93100000.0
2009-09-25 03:27:00,63.807,63.841,63.805,63.834,115500000.0
2009-09-25 03:28:00,63.841,63.842,63.831,63.839,22390000.0
2009-09-25 03:29:00,63.84,63.862,63.84,63.853,95800000.0
2009-09-25 03:30:00,63.868,63.904,63.856,63.887,112610000.0
2009-09-25 03:31:00,63.875,63.875,63.855,63.855,5650000.0
2009-09-25 03:32:00,63.858,63.876,63.851,63.876,16930000.0
2009-09-25 03:33:00,63.864,63.864,63.851,63.851,111230000.0
2009-09-25 03:34:00,63.864,63.874,63.864,63.872,13260000.0
2009-09-25 03:35:00,63.871,63.885,63.871,63.878,112420000.0
2009-09-25 03:36:00,63.896,63.896,63.864,63.87,92670000.0
2009-09-25 03:37:00,63.858,63.882,63.855,63.882,118900000.0
2009-09-25 03:38:00,63.87,63.89,63.87,63.872,16570000.0
2009-09-25 03:39:00,63.89,63.894,63.88,63.88,61950000.0
2009-09-25 03:40:00,63.886,63.894,63.881,63.881,114070000.0
2009-09-25 03:41:00,63.889,63.893,63.884,63.893,88580000.0
2009-09-25 03:42:00,63.905,63.906,63.893,63.906,108830000.0
2009-09-25 03:43:00,63.904,63.921,63.904,63.918,10600000.0
2009-09-25 03:44:00,63.919,63.923,63.914,63.92,65200000.0
2009-09-25 03:45:00,63.921,63.94,63.915,63.939,58740000.0
2009-09-25 03:46:00,63.924,63.924,63.912,63.919,55700000.0
2009-09-25 03:47:00,63.92,63.924,63.91,63.923,109280000.0
2009-09-25 03:48:00,63.927,63.927,63.917,63.917,92890000.0
2009-09-25 03:49:00,63.925,63.935,63.92,63.92,113500000.0
2009-09-25 03:50:00,63.921,63.921,63.903,63.903,4690000.0
2009-09-25 03:51:00,63.896,63.9,63.864,63.891,77650000.0
2009-09-25 03:52:00,63.878,63.896,63.878,63.879,132670000.0
2009-09-25 03:53:00,63.869,63.881,63.86,63.86,133060000.0
2009-09-25 03:54:00,63.86,63.86,63.844,63.856,119950000.0
2009-09-25 03:55:00,63.848,63.872,63.848,63.866,121950000.0
2009-09-25 03:56:00,63.881,63.902,63.881,63.887,53240000.0
2009-09-25 03:57:00,63.889,63.903,63.876,63.903,81280000.0
2009-09-25 03:58:00,63.894,63.894,63.867,63.889,74960000.0
2009-09-25 03:59:00,63.883,63.903,63.883,63.884,71020000.0
2009-09-25 04:00:00,63.871,63.893,63.871,63.886,74730000.0
2009-09-25 04:01:00,63.896,63.896,63.875,63.888,60370000.0
2009-09-25 04:02:00,63.878,63.89,63.875,63.879,56200000.0
2009-09-25 04:03:00,63.895,63.895,63.88,63.889,52230000.0
2009-09-25 04:04:00,63.881,63.888,63.881,63.887,108080000.0
2009-09-25 04:05:00,63.898,63.898,63.888,63.895,88430000.0
2009-09-25 04:06:00,63.883,63.885,63.872,63.883,116330000.0
2009-09-25 04:07:00,63.876,63.882,63.876,63.882,3000000.0
2009-09-25 04:08:00,63.877,63.883,63.861,63.866,92560000.0
2009-09-25 04:09:00,63.882,63.886,63.861,63.861,110460000.0
2009-09-25 04:10:00,63.866,63.878,63.864,63.878,11690000.0
2009-09-25 04:11:00,63.897,63.897,63.88,63.886,93140000.0
2009-09-25 04:12:00,63.895,63.904,63.889,63.889,109820000.0
2009-09-25 04:13:00,63.877,63.884,63.869,63.883,11460000.0
2009-09-25 04:14:00,63.877,63.884,63.871,63.884,119910000.0
2009-09-25 04:15:00,63.881,63.89,63.875,63.889,13740000.0
2009-09-25 04:16:00,63.894,63.895,63.882,63.895,57860000.0
2009-09-25 04:17:00,63.894,63.894,63.882,63.89,89620000.0
2009-09-25 04:18:00,63.891,63.904,63.884,63.893,84220000.0
2009-09-25 04:19:00,63.901,63.912,63.896,63.901,66640000.0
2009-09-25 04:20:00,63.91,63.923,63.902,63.916,72710000.0
2009-09-25 04:21:00,63.909,63.914,63.904,63.91,60510000.0
2009-09-25 04:22:00,63.909,63.918,63.909,63.911,57870000.0
2009-09-25 04:23:00,63.909,63.917,63.909,63.917,50090000.0
2009-09-25 04:24:00,63.926,63.928,63.91,63.91,110060000.0
2009-09-25 04:25:00,63.901,63.914,63.901,63.905,94030000.0
2009-09-25 04:26:00,63.899,63.915,63.899,63.907,110640000.0
2009-09-25 04:27:00,63.902,63.902,63.902,63.902,2640000.0
2009-09-25 04:28:00,63.909,63.916,63.908,63.909,107740000.0
2009-09-25 04:29:00,63.9,63.922,63.9,63.922,90930000.0
2009-09-25 04:30:00,63.916,63.916,63.901,63.907,105510000.0
2009-09-25 04:31:00,63.903,63.914,63.903,63.914,2820000.0
2009-09-25 04:32:00,63.92,63.923,63.905,63.917,69100000.0
2009-09-25 04:33:00,63.909,63.913,63.899,63.907,80220000.0
2009-09-25 04:34:00,63.913,63.938,63.908,63.928,62580000.0
2009-09-25 04:35:00,63.927,63.934,63.916,63.934,64920000.0
2009-09-25 04:36:00,63.925,63.927,63.919,63.922,50260000.0
2009-09-25 04:37:00,63.927,63.933,63.921,63.921,115040000.0
2009-09-25 04:38:00,63.93,63.941,63.924,63.936,91690000.0
2009-09-25 04:39:00,63.925,63.931,63.911,63.926,106330000.0
2009-09-25 04:40:00,63.928,63.931,63.914,63.927,13940000.0
2009-09-25 04:41:00,63.933,63.933,63.913,63.916,96990000.0
2009-09-25 04:42:00,63.916,63.924,63.91,63.916,115880000.0
2009-09-25 04:43:00,63.901,63.911,63.888,63.888,16530000.0
2009-09-25 04:44:00,63.888,63.893,63.884,63.887,60750000.0
2009-09-25 04:45:00,63.891,63.891,63.868,63.872,88330000.0
2009-09-25 04:46:00,63.861,63.876,63.861,63.876,82440000.0
2009-09-25 04:47:00,63.879,63.879,63.864,63.87,62180000.0
2009-09-25 04:48:00,63.884,63.884,63.863,63.87,77720000.0
2009-09-25 04:49:00,63.861,63.874,63.861,63.868,59080000.0
2009-09-25 04:50:00,63.854,63.871,63.845,63.857,63320000.0
2009-09-25 04:51:00,63.862,63.869,63.854,63.866,53210000.0
2009-09-25 04:52:00,63.878,63.892,63.864,63.886,106850000.0
2009-09-25 04:53:00,63.886,63.886,63.878,63.885,88850000.0
2009-09-25 04:54:00,63.882,63.882,63.864,63.869,105660000.0
2009-09-25 04:55:00,63.87,63.872,63.859,63.87,21500000.0
2009-09-25 04:56:00,63.851,63.863,63.836,63.863,15470000.0
2009-09-25 04:57:00,63.858,63.858,63.85,63.858,91670000.0
2009-09-25 04:58:00,63.841,63.853,63.841,63.849,77380000.0
2009-09-25 04:59:00,63.845,63.852,63.832,63.841,75980000.0
2009-09-25 05:00:00,63.846,63.849,63.839,63.846,71060000.0
2009-09-25 05:01:00,63.835,63.841,63.823,63.828,62320000.0
2009-09-25 05:02:00,63.824,63.824,63.812,63.812,52660000.0
2009-09-25 05:03:00,63.817,63.825,63.805,63.825,61820000.0
2009-09-25 05:04:00,63.821,63.834,63.813,63.822,114920000.0
2009-09-25 05:05:00,63.833,63.844,63.833,63.836,94460000.0
2009-09-25 05:06:00,63.844,63.848,63.84,63.846,117020000.0
2009-09-25 05:07:00,63.851,63.864,63.851,63.864,6580000.0
2009-09-25 05:08:00,63.867,63.867,63.857,63.857,133470000.0
2009-09-25 05:09:00,63.864,63.874,63.851,63.874,83980000.0
2009-09-25 05:10:00,63.867,63.874,63.862,63.869,102110000.0
2009-09-25 05:11:00,63.865,63.865,63.852,63.858,90680000.0
2009-09-25 05:12:00,63.857,63.859,63.834,63.847,67150000.0
2009-09-25 05:13:00,63.853,63.853,63.832,63.839,81400000.0
2009-09-25 05:14:00,63.84,63.844,63.831,63.837,116020000.0
2009-09-25 05:15:00,63.855,63.867,63.849,63.867,60230000.0
2009-09-25 05:16:00,63.847,63.854,63.843,63.848,80300000.0
2009-09-25 05:17:00,63.84,63.847,63.833,63.839,82480000.0
2009-09-25 05:18:00,63.844,63.845,63.833,63.845,65070000.0
2009-09-25 05:19:00,63.837,63.846,63.837,63.842,110420000.0
2009-09-25 05:20:00,63.845,63.846,63.837,63.837,71420000.0
2009-09-25 05:21:00,63.848,63.857,63.841,63.847,64260000.0
2009-09-25 05:22:00,63.85,63.857,63.849,63.85,111690000.0
2009-09-25 05:23:00,63.856,63.857,63.849,63.857,102710000.0
2009-09-25 05:24:00,63.849,63.865,63.841,63.841,88600000.0
2009-09-25 05:25:00,63.839,63.855,63.839,63.846,72210000.0
2009-09-25 05:26:00,63.851,63.866,63.851,63.862,52140000.0
2009-09-25 05:27:00,63.872,63.875,63.863,63.867,99020000.0
2009-09-25 05:28:00,63.878,63.883,63.872,63.878,61350000.0
2009-09-25 05:29:00,63.881,63.883,63.869,63.883,94640000.0
2009-09-25 05:30:00,63.884,63.892,63.882,63.886,101980000.0
2009-09-25 05:31:00,63.889,63.911,63.889,63.905,112490000.0
2009-09-25 05:32:00,63.912,63.94,63.912,63.937,43440000.0
2009-09-25 05:33:00,63.933,63.96,63.933,63.947,53140000.0
2009-09-25 05:34:00,63.946,63.952,63.922,63.926,98580000.0
2009-09-25 05:35:00,63.924,63.924,63.916,63.916,122330000.0
2009-09-25 05:36:00,63.927,63.927,63.918,63.925,105070000.0
2009-09-25 05:37:00,63.92,63.927,63.92,63.92,98980000.0
2009-09-25 05:38:00,63.929,63.937,63.916,63.93,84060000.0
2009-09-25 05:39:00,63.94,63.94,63.913,63.932,84890000.0
2009-09-25 05:40:00,63.934,63.946,63.931,63.931,108880000.0
2009-09-25 05:41:00,63.928,63.93,63.904,63.912,84020000.0
2009-09-25 05:42:00,63.911,63.918,63.911,63.912,51440000.0
2009-09-25 05:43:00,63.917,63.917,63.91,63.91,25670000.0
2009-09-25 05:44:00,63.917,63.917,63.908,63.908,58320000.0
2009-09-25 05:45:00,63.926,63.926,63.905,63.908,89350000.0
2009-09-25 05:46:00,63.91,63.918,63.91,63.918,66950000.0
2009-09-25 05:47:00,63.927,63.927,63.919,63.919,60940000.0
2009-09-25 05:48:00,63.945,63.945,63.913,63.922,88790000.0
2009-09-25 05:49:00,63.921,63.933,63.921,63.929,61160000.0
2009-09-25 05:50:00,63.927,63.927,63.92,63.92,80270000.0
2009-09-25 05:51:00,63.935,63.936,63.93,63.936,91900000.0
2009-09-25 05:52:00,63.935,63.935,63.92,63.928,67990000.0
2009-09-25 05:53:00,63.939,63.953,63.939,63.945,97680000.0
2009-09-25 05:54:00,63.953,63.957,63.947,63.947,66690000.0
2009-09-25 05:55:00,63.958,63.965,63.945,63.956,35740000.0
2009-09-25 05:56:00,63.941,63.963,63.941,63.953,74870000.0
2009-09-25 05:57:00,63.96,63.961,63.943,63.95,58040000.0
2009-09-25 05:58:00,63.942,63.958,63.932,63.95,84280000.0
2009-09-25 05:59:00,63.958,63.975,63.958,63.962,32880000.0
2009-09-25 06:00:00,63.977,63.977,63.961,63.974,84060000.0
2009-09-25 06:01:00,63.971,63.974,63.963,63.969,120330000.0
2009-09-25 06:02:00,63.969,63.985,63.969,63.979,112320000.0
2009-09-25 06:03:00,63.968,63.972,63.96,63.96,52060000.0
2009-09-25 06:04:00,63.959,63.973,63.959,63.96,96000000.0
2009-09-25 06:05:00,63.967,63.971,63.953,63.962,78470000.0
2009-09-25 06:06:00,63.958,63.959,63.956,63.958,83310000.0
2009-09-25 06:07:00,63.959,63.965,63.959,63.959,28370000.0
2009-09-25 06:08:00,63.962,63.974,63.962,63.963,43200000.0
2009-09-25 06:09:00,63.965,63.971,63.956,63.959,45840000.0
2009-09-25 06:10:00,63.966,63.966,63.958,63.959,7700000.0
2009-09-25 06:11:00,63.964,63.972,63.954,63.958,60100000.0
2009-09-25 06:12:00,63.977,63.988,63.958,63.98,41160000.0
2009-09-25 06:13:00,63.961,63.973,63.961,63.961,40010000.0
2009-09-25 06:14:00,63.969,63.983,63.964,63.983,111070000.0
2009-09-25 06:15:00,63.988,63.992,63.983,63.987,58780000.0
2009-09-25 06:16:00,63.974,63.978,63.97,63.974,53690000.0
2009-09-25 06:17:00,63.96,63.979,63.958,63.976,48830000.0
2009-09-25 06:18:00,63.977,63.977,63.968,63.969,44320000.0
2009-09-25 06:19:00,63.976,63.979,63.971,63.979,76730000.0
2009-09-25 06:20:00,63.987,63.994,63.982,63.987,87120000.0
2009-09-25 06:21:00,64.004,64.004,63.973,63.979,104620000.0
2009-09-25 06:22:00,63.991,64.002,63.985,63.993,144240000.0
2009-09-25 06:23:00,64.008,64.021,64.008,64.008,51030000.0
2009-09-25 06:24:00,64.009,64.009,63.991,64.008,58570000.0
2009-09-25 06:25:00,64.003,64.009,63.983,63.999,39160000.0
2009-09-25 06:26:00,63.984,63.987,63.972,63.978,37450000.0
2009-09-25 06:27:00,63.988,63.995,63.982,63.986,44050000.0
2009-09-25 06:28:00,63.984,63.984,63.97,63.983,21640000.0
2009-09-25 06:29:00,63.977,63.983,63.971,63.971,22350000.0
2009-09-25 06:30:00,63.975,63.975,63.96,63.968,68180000.0
2009-09-25 06:31:00,63.979,63.994,63.975,63.994,30280000.0
2009-09-25 06:32:00,63.991,64.009,63.977,63.998,66390000.0
2009-09-25 06:33:00,64.007,64.016,64.002,64.002,31280000.0
2009-09-25 06:34:00,64.009,64.011,63.993,64.006,59570000.0
2009-09-25 06:35:00,64.018,64.024,64.009,64.017,37970000.0
2009-09-25 06:36:00,64.025,64.034,64.01,64.01,80390000.0
2009-09-25 06:37:00,64.012,64.024,64.008,64.008,78090000.0
2009-09-25 06:38:00,64.012,64.012,63.989,63.989,46360000.0
2009-09-25 06:39:00,63.997,64.013,63.997,63.998,37700000.0
2009-09-25 06:40:00,64.004,64.004,63.98,63.98,20700000.0
2009-09-25 06:41:00,63.978,63.993,63.974,63.993,41830000.0
2009-09-25 06:42:00,63.992,64.011,63.988,64.006,82830000.0
2009-09-25 06:43:00,64.003,64.013,64.003,64.008,52880000.0
2009-09-25 06:44:00,64.02,64.024,64.012,64.024,33150000.0
2009-09-25 06:45:00,64.033,64.051,64.024,64.024,104130000.0
2009-09-25 06:46:00,64.027,64.035,64.012,64.012,77470000.0
2009-09-25 06:47:00,64.023,64.045,64.023,64.038,48640000.0
2009-09-25 06:48:00,64.048,64.059,64.031,64.031,40180000.0
2009-09-25 06:49:00,64.032,64.038,64.03,64.031,37620000.0
2009-09-25 06:50:00,64.026,64.036,64.02,64.028,90610000.0
2009-09-25 06:51:00,64.024,64.024,63.996,64.001,97110000.0
2009-09-25 06:52:00,64.001,64.014,64.001,64.01,60170000.0
2009-09-25 06:53:00,64.017,64.022,64.004,64.008,65980000.0
2009-09-25 06:54:00,64.022,64.034,64.007,64.026,54770000.0
2009-09-25 06:55:00,64.019,64.025,64.018,64.025,103270000.0
2009-09-25 06:56:00,64.017,64.032,64.017,64.025,64090000.0
2009-09-25 06:57:00,64.036,64.045,64.036,64.045,83030000.0
2009-09-25 06:58:00,64.036,64.041,64.014,64.022,72130000.0
2009-09-25 06:59:00,64.0,64.013,63.995,64.013,127480000.0
2009-09-25 07:00:00,64.036,64.043,64.025,64.037,95580000.0
2009-09-25 07:01:00,64.039,64.044,64.032,64.044,82740000.0
2009-09-25 07:02:00,64.039,64.055,64.039,64.04,102500000.0
2009-09-25 07:03:00,64.042,64.043,64.03,64.043,81980000.0
2009-09-25 07:04:00,64.036,64.042,64.029,64.029,78520000.0
2009-09-25 07:05:00,64.036,64.052,64.034,64.047,95790000.0
2009-09-25 07:06:00,64.036,64.036,64.03,64.031,65800000.0
2009-09-25 07:07:00,64.027,64.027,64.019,64.022,96590000.0
2009-09-25 07:08:00,64.012,64.017,64.009,64.009,64310000.0
2009-09-25 07:09:00,64.006,64.014,64.004,64.012,95120000.0
2009-09-25 07:10:00,64.005,64.006,63.994,64.006,68460000.0
2009-09-25 07:11:00,64.008,64.016,64.003,64.016,59630000.0
2009-09-25 07:12:00,64.008,64.016,64.002,64.009,97620000.0
2009-09-25 07:13:00,64.002,64.014,64.002,64.006,76000000.0
2009-09-25 07:14:00,64.013,64.014,64.002,64.011,96300000.0
2009-09-25 07:15:00,64.008,64.008,64.001,64.008,85090000.0
2009-09-25 07:16:00,64.008,64.018,64.002,64.008,117970000.0
2009-09-25 07:17:00,64.008,64.016,64.003,64.008,100140000.0
2009-09-25 07:18:00,63.998,64.004,63.993,63.999,70740000.0
2009-09-25 07:19:00,63.989,63.989,63.986,63.988,84860000.0
2009-09-25 07:20:00,63.997,63.997,63.989,63.989,95800000.0
2009-09-25 07:21:00,63.993,63.993,63.975,63.979,86060000.0
2009-09-25 07:22:00,63.979,63.984,63.973,63.979,22920000.0
2009-09-25 07:23:00,63.965,63.97,63.946,63.959,52570000.0
2009-09-25 07:24:00,63.975,63.975,63.944,63.952,64170000.0
2009-09-25 07:25:00,63.939,63.943,63.916,63.928,67530000.0
2009-09-25 07:26:00,63.92,63.941,63.907,63.936,95740000.0
2009-09-25 07:27:00,63.937,63.946,63.934,63.943,125280000.0
2009-09-25 07:28:00,63.947,63.948,63.944,63.947,43590000.0
2009-09-25 07:29:00,63.936,63.936,63.923,63.926,55560000.0
2009-09-25 07:30:00,63.927,63.941,63.92,63.929,71400000.0
2009-09-25 07:31:00,63.937,63.943,63.926,63.928,98010000.0
2009-09-25 07:32:00,63.921,63.95,63.921,63.949,42920000.0
2009-09-25 07:33:00,63.922,63.936,63.922,63.928,71260000.0
2009-09-25 07:34:00,63.922,63.935,63.922,63.935,40670000.0
2009-09-25 07:35:00,63.944,63.944,63.926,63.942,74940000.0
2009-09-25 07:36:00,63.945,63.95,63.939,63.939,77690000.0
2009-09-25 07:37:00,63.949,63.953,63.945,63.953,41380000.0
2009-09-25 07:38:00,63.957,63.972,63.956,63.961,47980000.0
2009-09-25 07:39:00,63.976,63.977,63.947,63.977,63430000.0
2009-09-25 07:40:00,63.974,63.981,63.953,63.959,49090000.0
2009-09-25 07:41:00,63.956,63.969,63.952,63.966,49860000.0
2009-09-25 07:42:00,63.976,63.993,63.966,63.978,85680000.0
2009-09-25 07:43:00,63.98,63.986,63.98,63.98,96110000.0
2009-09-25 07:44:00,63.961,63.977,63.959,63.969,161330000.0
2009-09-25 07:45:00,63.968,63.977,63.965,63.977,70890000.0
2009-09-25 07:46:00,63.966,63.971,63.955,63.969,80450000.0
2009-09-25 07:47:00,63.959,63.976,63.959,63.976,30420000.0
2009-09-25 07:48:00,63.966,63.973,63.943,63.943,45810000.0
2009-09-25 07:49:00,63.942,63.959,63.935,63.956,48340000.0
2009-09-25 07:50:00,63.956,63.963,63.943,63.953,110600000.0
2009-09-25 07:51:00,63.944,63.944,63.929,63.942,85250000.0
2009-09-25 07:52:00,63.935,63.944,63.932,63.944,36510000.0
2009-09-25 07:53:00,63.942,63.955,63.942,63.948,44890000.0
2009-09-25 07:54:00,63.954,63.954,63.944,63.949,11840000.0
2009-09-25 07:55:00,63.956,63.958,63.952,63.958,64860000.0
2009-09-25 07:56:00,63.95,63.965,63.95,63.952,52480000.0
2009-09-25 07:57:00,63.963,63.963,63.936,63.947,85200000.0
2009-09-25 07:58:00,63.938,63.957,63.91,63.939,142230000.0
2009-09-25 07:59:00,63.931,63.957,63.928,63.947,52860000.0
2009-09-25 08:00:00,63.964,63.964,63.91,63.915,119240000.0
2009-09-25 08:01:00,63.915,63.922,63.898,63.907,104760000.0
2009-09-25 08:02:00,63.899,63.91,63.887,63.897,79100000.0
2009-09-25 08:03:00,63.897,63.9,63.885,63.895,70870000.0
2009-09-25 08:04:00,63.893,63.893,63.871,63.886,40880000.0
2009-09-25 08:05:00,63.9,63.911,63.894,63.908,24050000.0
2009-09-25 08:06:00,63.903,63.914,63.903,63.908,51660000.0
2009-09-25 08:07:00,63.916,63.917,63.912,63.912,28650000.0
2009-09-25 08:08:00,63.917,63.917,63.903,63.915,28590000.0
2009-09-25 08:09:00,63.914,63.934,63.914,63.934,40280000.0
2009-09-25 08:10:00,63.923,63.923,63.908,63.917,72750000.0
2009-09-25 08:11:00,63.917,63.924,63.913,63.924,113400000.0
2009-09-25 08:12:00,63.926,63.927,63.918,63.918,74680000.0
2009-09-25 08:13:00,63.925,63.937,63.909,63.937,70780000.0
2009-09-25 08:14:00,63.937,63.937,63.921,63.927,81240000.0
2009-09-25 08:15:00,63.923,63.931,63.903,63.911,129070000.0
2009-09-25 08:16:00,63.918,63.934,63.912,63.934,151350000.0
2009-09-25 08:17:00,63.946,63.953,63.94,63.947,127780000.0
2009-09-25 08:18:00,63.955,63.959,63.946,63.955,109590000.0
2009-09-25 08:19:00,63.947,63.953,63.941,63.941,53510000.0
2009-09-25 08:20:00,63.954,63.984,63.944,63.965,87030000.0
2009-09-25 08:21:00,63.976,63.976,63.964,63.969,74610000.0
2009-09-25 08:22:00,63.967,63.974,63.962,63.962,72170000.0
2009-09-25 08:23:00,63.959,63.98,63.955,63.973,72560000.0
2009-09-25 08:24:00,63.986,63.986,63.972,63.986,62450000.0
2009-09-25 08:25:00,63.987,63.994,63.965,63.978,60910000.0
2009-09-25 08:26:00,63.97,63.982,63.969,63.971,57210000.0
2009-09-25 08:27:00,63.987,63.992,63.964,63.978,115440000.0
2009-09-25 08:28:00,63.99,63.996,63.988,63.988,91970000.0
2009-09-25 08:29:00,63.994,63.994,63.973,63.98,116110000.0
2009-09-25 08:30:00,63.978,63.978,63.949,63.955,15030000.0
2009-09-25 08:31:00,63.951,63.973,63.951,63.97,68050000.0
2009-09-25 08:32:00,63.973,63.973,63.945,63.95,70830000.0
2009-09-25 08:33:00,63.953,63.953,63.913,63.913,59720000.0
2009-09-25 08:34:00,63.92,63.934,63.914,63.934,58220000.0
2009-09-25 08:35:00,63.939,63.942,63.932,63.932,54500000.0
2009-09-25 08:36:00,63.941,63.945,63.93,63.931,107630000.0
2009-09-25 08:37:00,63.942,63.951,63.933,63.944,91080000.0
2009-09-25 08:38:00,63.947,63.953,63.942,63.947,112800000.0
2009-09-25 08:39:00,63.954,63.954,63.935,63.935,6200000.0
2009-09-25 08:40:00,63.941,63.941,63.907,63.918,72840000.0
2009-09-25 08:41:00,63.914,63.914,63.902,63.909,39120000.0
2009-09-25 08:42:00,63.917,63.929,63.906,63.929,72830000.0
2009-09-25 08:43:00,63.932,63.932,63.907,63.917,77870000.0
2009-09-25 08:44:00,63.929,63.931,63.914,63.931,36490000.0
2009-09-25 08:45:00,63.934,63.934,63.921,63.929,47110000.0
2009-09-25 08:46:00,63.944,63.967,63.924,63.947,65710000.0
2009-09-25 08:47:00,63.941,63.946,63.937,63.937,47450000.0
2009-09-25 08:48:00,63.952,63.952,63.939,63.951,52060000.0
2009-09-25 08:49:00,63.957,63.969,63.954,63.968,83060000.0
2009-09-25 08:50:00,63.975,63.975,63.96,63.96,106230000.0
2009-09-25 08:51:00,63.964,63.964,63.923,63.94,159360000.0
2009-09-25 08:52:00,63.936,63.953,63.934,63.939,70410000.0
2009-09-25 08:53:00,63.948,63.961,63.946,63.958,82150000.0
2009-09-25 08:54:00,63.966,63.966,63.952,63.958,32720000.0
2009-09-25 08:55:00,63.969,63.973,63.965,63.968,39270000.0
2009-09-25 08:56:00,63.965,63.977,63.955,63.977,48690000.0
2009-09-25 08:57:00,63.967,63.967,63.935,63.942,108210000.0
2009-09-25 08:58:00,63.948,63.953,63.937,63.953,89100000.0
2009-09-25 08:59:00,63.948,63.957,63.948,63.955,37600000.0
2009-09-25 09:00:00,63.957,63.964,63.951,63.958,41020000.0
2009-09-25 09:01:00,63.953,63.96,63.953,63.958,11280000.0
2009-09-25 09:02:00,63.968,63.978,63.968,63.978,60100000.0
2009-09-25 09:03:00,63.968,63.985,63.966,63.971,55670000.0
2009-09-25 09:04:00,63.978,63.995,63.972,63.995,99890000.0
2009-09-25 09:05:00,63.988,63.994,63.965,63.994,144830000.0
2009-09-25 09:06:00,64.012,64.012,63.972,63.983,58760000.0
2009-09-25 09:07:00,63.978,63.991,63.97,63.981,115300000.0
2009-09-25 09:08:00,63.977,63.985,63.971,63.985,113440000.0
2009-09-25 09:09:00,64.001,64.018,63.998,63.999,78720000.0
2009-09-25 09:10:00,64.004,64.004,63.984,63.985,75650000.0
2009-09-25 09:11:00,63.976,63.984,63.972,63.976,38470000.0
2009-09-25 09:12:00,63.968,63.971,63.963,63.963,25940000.0
2009-09-25 09:13:00,63.963,63.965,63.89,63.926,50720000.0
2009-09-25 09:14:00,63.93,63.945,63.903,63.936,25790000.0
2009-09-25 09:15:00,63.946,63.946,63.921,63.921,26510000.0
2009-09-25 09:16:00,63.93,63.945,63.93,63.93,39160000.0
2009-09-25 09:17:00,63.934,63.934,63.912,63.927,65380000.0
2009-09-25 09:18:00,63.934,63.934,63.907,63.91,111020000.0
2009-09-25 09:19:00,63.91,63.932,63.904,63.932,70900000.0
2009-09-25 09:20:00,63.917,63.931,63.915,63.915,72230000.0
2009-09-25 09:21:00,63.911,63.921,63.904,63.921,74280000.0
2009-09-25 09:22:00,63.919,63.927,63.91,63.927,136470000.0
2009-09-25 09:23:00,63.923,63.93,63.901,63.915,137180000.0
2009-09-25 09:24:00,63.927,63.933,63.919,63.919,134510000.0
2009-09-25 09:25:00,63.925,63.925,63.904,63.914,112930000.0
2009-09-25 09:26:00,63.917,63.922,63.912,63.912,52920000.0
2009-09-25 09:27:00,63.917,63.917,63.903,63.909,91950000.0
2009-09-25 09:28:00,63.911,63.918,63.911,63.918,84030000.0
2009-09-25 09:29:00,63.918,63.924,63.914,63.919,64000000.0
2009-09-25 09:30:00,63.927,63.934,63.913,63.926,83150000.0
2009-09-25 09:31:00,63.928,63.936,63.922,63.929,63640000.0
2009-09-25 09:32:00,63.928,63.937,63.922,63.929,67480000.0
2009-09-25 09:33:00,63.937,63.937,63.929,63.934,55750000.0
2009-09-25 09:34:00,63.935,63.935,63.92,63.928,113900000.0
2009-09-25 09:35:00,63.935,63.935,63.922,63.926,94840000.0
2009-09-25 09:36:00,63.926,63.926,63.919,63.919,105000000.0
2009-09-25 09:37:00,63.921,63.923,63.896,63.896,14360000.0
2009-09-25 09:38:00,63.901,63.915,63.9,63.915,88370000.0
2009-09-25 09:39:00,63.912,63.913,63.894,63.902,110210000.0
2009-09-25 09:40:00,63.891,63.93,63.891,63.93,6380000.0
2009-09-25 09:41:00,63.922,63.922,63.895,63.907,8640000.0
2009-09-25 09:42:00,63.914,63.914,63.901,63.904,8500000.0
2009-09-25 09:43:00,63.915,63.916,63.899,63.905,17130000.0
2009-09-25 09:44:00,63.905,63.927,63.905,63.921,17000000.0
2009-09-25 09:45:00,63.929,63.929,63.907,63.907,12580000.0
2009-09-25 09:46:00,63.924,63.924,63.904,63.909,8650000.0
2009-09-25 09:47:00,63.918,63.922,63.908,63.908,9810000.0
2009-09-25 09:48:00,63.923,63.923,63.908,63.908,12250000.0
2009-09-25 09:49:00,63.913,63.913,63.898,63.905,8500000.0
2009-09-25 09:50:00,63.902,63.902,63.878,63.885,9990000.0
2009-09-25 09:51:00,63.892,63.901,63.879,63.885,11840000.0
2009-09-25 09:52:00,63.898,63.903,63.89,63.901,13780000.0
2009-09-25 09:53:00,63.912,63.934,63.912,63.919,13760000.0
2009-09-25 09:54:00,63.924,63.931,63.922,63.927,9580000.0
2009-09-25 09:55:00,63.935,63.935,63.921,63.921,9030000.0
2009-09-25 09:56:00,63.917,63.923,63.908,63.91,18680000.0
2009-09-25 09:57:00,63.914,63.914,63.891,63.891,11690000.0
2009-09-25 09:58:00,63.903,63.911,63.903,63.909,9620000.0
2009-09-25 09:59:00,63.894,63.906,63.894,63.906,14580000.0
2009-09-25 10:00:00,63.916,63.929,63.909,63.929,10890000.0
2009-09-25 10:01:00,63.921,63.921,63.915,63.917,8840000.0
2009-09-25 10:02:00,63.907,63.913,63.897,63.913,19130000.0
2009-09-25 10:03:00,63.896,63.909,63.896,63.897,18300000.0
2009-09-25 10:04:00,63.896,63.896,63.886,63.896,16200000.0
2009-09-25 10:05:00,63.89,63.89,63.872,63.872,12210000.0
2009-09-25 10:06:00,63.88,63.88,63.858,63.872,13420000.0
2009-09-25 10:07:00,63.871,63.893,63.871,63.88,16160000.0
2009-09-25 10:08:00,63.878,63.898,63.878,63.891,11690000.0
2009-09-25 10:09:00,63.894,63.894,63.876,63.876,15580000.0
2009-09-25 10:10:00,63.887,63.888,63.878,63.878,11610000.0
2009-09-25 10:11:00,63.886,63.886,63.866,63.883,13760000.0
2009-09-25 10:12:00,63.873,63.873,63.858,63.869,11100000.0
2009-09-25 10:13:00,63.871,63.874,63.86,63.866,15070000.0
2009-09-25 10:14:00,63.882,63.893,63.875,63.879,19160000.0
2009-09-25 10:15:00,63.887,63.889,63.877,63.889,14280000.0
2009-09-25 10:16:00,63.893,63.906,63.893,63.906,8500000.0
2009-09-25 10:17:00,63.9,63.907,63.9,63.907,23520000.0
2009-09-25 10:18:00,63.903,63.911,63.895,63.908,12300000.0
2009-09-25 10:19:00,63.898,63.904,63.898,63.9,14160000.0
2009-09-25 10:20:00,63.901,63.913,63.901,63.907,13710000.0
2009-09-25 10:21:00,63.919,63.919,63.896,63.905,8650000.0
2009-09-25 10:22:00,63.913,63.913,63.897,63.902,10800000.0
2009-09-25 10:23:00,63.903,63.907,63.899,63.901,12440000.0
2009-09-25 10:24:00,63.915,63.915,63.888,63.905,15970000.0
2009-09-25 10:25:00,63.898,63.905,63.888,63.888,13940000.0
2009-09-25 10:26:00,63.908,63.917,63.899,63.914,16190000.0
2009-09-25 10:27:00,63.924,63.924,63.892,63.894,12780000.0
2009-09-25 10:28:00,63.883,63.89,63.876,63.876,13940000.0
2009-09-25 10:29:00,63.872,63.883,63.872,63.881,13270000.0
2009-09-25 10:30:00,63.881,63.881,63.876,63.881,11650000.0
2009-09-25 10:31:00,63.88,63.88,63.874,63.876,8460000.0
2009-09-25 10:32:00,63.871,63.876,63.868,63.876,13890000.0
2009-09-25 10:33:00,63.885,63.885,63.871,63.874,13720000.0
2009-09-25 10:34:00,63.878,63.879,63.872,63.873,7600000.0
2009-09-25 10:35:00,63.863,63.891,63.863,63.888,17160000.0
2009-09-25 10:36:00,63.886,63.886,63.869,63.87,11870000.0
2009-09-25 10:37:00,63.863,63.879,63.855,63.876,17920000.0
2009-09-25 10:38:00,63.871,63.894,63.857,63.881,10610000.0
2009-09-25 10:39:00,63.897,63.904,63.872,63.899,15640000.0
2009-09-25 10:40:00,63.901,63.906,63.889,63.897,20880000.0
2009-09-25 10:41:00,63.885,63.903,63.885,63.903,6010000.0
2009-09-25 10:42:00,63.894,63.899,63.889,63.893,12770000.0
2009-09-25 10:43:00,63.89,63.903,63.881,63.901,12060000.0
2009-09-25 10:44:00,63.882,63.922,63.882,63.922,12220000.0
2009-09-25 10:45:00,63.92,63.94,63.915,63.938,12580000.0
2009-09-25 10:46:00,63.938,63.968,63.934,63.958,16730000.0
2009-09-25 10:47:00,63.97,63.97,63.95,63.955,16750000.0
2009-09-25 10:48:00,63.95,63.95,63.934,63.939,13530000.0
2009-09-25 10:49:00,63.932,63.932,63.906,63.909,13940000.0
2009-09-25 10:50:00,63.914,63.929,63.914,63.921,10330000.0
2009-09-25 10:51:00,63.923,63.925,63.92,63.925,10320000.0
2009-09-25 10:52:00,63.919,63.938,63.911,63.915,13460000.0
2009-09-25 10:53:00,63.915,63.917,63.908,63.916,11480000.0
2009-09-25 10:54:00,63.915,63.916,63.904,63.913,12070000.0
2009-09-25 10:55:00,63.91,63.919,63.906,63.916,17170000.0
2009-09-25 10:56:00,63.912,63.923,63.911,63.911,18480000.0
2009-09-25 10:57:00,63.92,63.927,63.916,63.922,14530000.0
2009-09-25 10:58:00,63.929,63.935,63.923,63.935,17750000.0
2009-09-25 10:59:00,63.925,63.93,63.903,63.908,13150000.0
2009-09-25 11:00:00,63.897,63.897,63.874,63.889,16050000.0
2009-09-25 11:01:00,63.892,63.902,63.891,63.893,11310000.0
2009-09-25 11:02:00,63.896,63.901,63.883,63.883,18420000.0
2009-09-25 11:03:00,63.884,63.884,63.872,63.884,15590000.0
2009-09-25 11:04:00,63.901,63.908,63.887,63.902,15250000.0
2009-09-25 11:05:00,63.916,63.933,63.916,63.929,11150000.0
2009-09-25 11:06:00,63.935,63.935,63.91,63.913,16570000.0
2009-09-25 11:07:00,63.924,63.935,63.924,63.926,13540000.0
2009-09-25 11:08:00,63.913,63.913,63.909,63.909,3200000.0
2009-09-25 11:09:00,63.893,63.893,63.878,63.891,10900000.0
2009-09-25 11:10:00,63.889,63.901,63.889,63.899,8120000.0
2009-09-25 11:11:00,63.892,63.898,63.885,63.894,10520000.0
2009-09-25 11:12:00,63.894,63.897,63.888,63.897,11310000.0
2009-09-25 11:13:00,63.896,63.896,63.877,63.877,19580000.0
2009-09-25 11:14:00,63.873,63.873,63.857,63.86,10520000.0
2009-09-25 11:15:00,63.864,63.875,63.859,63.867,15030000.0
2009-09-25 11:16:00,63.877,63.892,63.874,63.892,9400000.0
2009-09-25 11:17:00,63.883,63.893,63.883,63.893,5110000.0
2009-09-25 11:18:00,63.876,63.892,63.876,63.885,13190000.0
2009-09-25 11:19:00,63.894,63.894,63.88,63.893,15830000.0
2009-09-25 11:20:00,63.886,63.889,63.877,63.88,15260000.0
2009-09-25 11:21:00,63.88,63.88,63.857,63.864,10520000.0
2009-09-25 11:22:00,63.865,63.874,63.863,63.867,11900000.0
2009-09-25 11:23:00,63.877,63.883,63.866,63.883,10900000.0
2009-09-25 11:24:00,63.884,63.884,63.862,63.871,8830000.0
2009-09-25 11:25:00,63.884,63.885,63.875,63.885,13010000.0
2009-09-25 11:26:00,63.883,63.883,63.881,63.881,3950000.0
2009-09-25 11:27:00,63.884,63.893,63.873,63.893,12430000.0
2009-09-25 11:28:00,63.889,63.895,63.885,63.891,20780000.0
2009-09-25 11:29:00,63.876,63.891,63.874,63.885,11650000.0
2009-09-25 11:30:00,63.873,63.888,63.868,63.885,15060000.0
2009-09-25 11:31:00,63.874,63.89,63.874,63.887,17550000.0
2009-09-25 11:32:00,63.886,63.886,63.873,63.873,15390000.0
2009-09-25 11:33:00,63.878,63.878,63.868,63.874,9050000.0
2009-09-25 11:34:00,63.883,63.892,63.881,63.881,10720000.0
2009-09-25 11:35:00,63.868,63.883,63.868,63.87,12970000.0
2009-09-25 11:36:00,63.871,63.877,63.858,63.875,15640000.0
2009-09-25 11:37:00,63.885,63.888,63.877,63.888,17020000.0
2009-09-25 11:38:00,63.882,63.882,63.874,63.876,8490000.0
2009-09-25 11:39:00,63.884,63.884,63.87,63.871,15630000.0
2009-09-25 11:40:00,63.86,63.867,63.854,63.858,12770000.0
2009-09-25 11:41:00,63.836,63.838,63.825,63.825,11080000.0
2009-09-25 11:42:00,63.831,63.831,63.804,63.807,12020000.0
2009-09-25 11:43:00,63.804,63.819,63.804,63.812,9770000.0
2009-09-25 11:44:00,63.806,63.819,63.805,63.81,16570000.0
2009-09-25 11:45:00,63.793,63.809,63.792,63.805,11890000.0
2009-09-25 11:46:00,63.806,63.819,63.798,63.819,12770000.0
2009-09-25 11:47:00,63.811,63.811,63.798,63.808,10980000.0
2009-09-25 11:48:00,63.806,63.822,63.806,63.809,14310000.0
2009-09-25 11:49:00,63.807,63.821,63.807,63.82,8120000.0
2009-09-25 11:50:00,63.805,63.809,63.786,63.787,11690000.0
2009-09-25 11:51:00,63.806,63.806,63.79,63.79,12430000.0
2009-09-25 11:52:00,63.795,63.795,63.777,63.789,19340000.0
2009-09-25 11:53:00,63.781,63.799,63.781,63.787,19440000.0
2009-09-25 11:54:00,63.791,63.797,63.78,63.783,12020000.0
2009-09-25 11:55:00,63.784,63.789,63.775,63.775,12610000.0
2009-09-25 11:56:00,63.782,63.786,63.772,63.781,15220000.0
2009-09-25 11:57:00,63.785,63.785,63.771,63.783,17460000.0
2009-09-25 11:58:00,63.771,63.773,63.748,63.75,18030000.0
2009-09-25 11:59:00,63.752,63.752,63.743,63.747,10070000.0
2009-09-25 12:00:00,63.746,63.746,63.675,63.681,15000000.0
2009-09-25 12:01:00,63.684,63.711,63.684,63.71,14480000.0
2009-09-25 12:02:00,63.7,63.711,63.69,63.69,19230000.0
2009-09-25 12:03:00,63.7,63.701,63.657,63.673,12590000.0
2009-09-25 12:04:00,63.695,63.709,63.681,63.705,13140000.0
2009-09-25 12:05:00,63.715,63.753,63.715,63.753,12220000.0
2009-09-25 12:06:00,63.759,63.759,63.7,63.716,16900000.0
2009-09-25 12:07:00,63.726,63.726,63.678,63.678,19150000.0
2009-09-25 12:08:00,63.681,63.708,63.643,63.703,11650000.0
2009-09-25 12:09:00,63.736,63.764,63.729,63.756,12590000.0
2009-09-25 12:10:00,63.734,63.734,63.691,63.691,11120000.0
2009-09-25 12:11:00,63.691,63.705,63.676,63.676,13210000.0
2009-09-25 12:12:00,63.676,63.676,63.646,63.673,16530000.0
2009-09-25 12:13:00,63.67,63.714,63.67,63.704,13160000.0
2009-09-25 12:14:00,63.702,63.712,63.693,63.693,12030000.0
2009-09-25 12:15:00,63.704,63.712,63.698,63.698,17660000.0
2009-09-25 12:16:00,63.722,63.727,63.704,63.704,11270000.0
2009-09-25 12:17:00,63.702,63.711,63.693,63.693,13710000.0
2009-09-25 12:18:00,63.704,63.704,63.671,63.678,7900000.0
2009-09-25 12:19:00,63.649,63.655,63.641,63.647,12480000.0
2009-09-25 12:20:00,63.633,63.633,63.593,63.609,10900000.0
2009-09-25 12:21:00,63.635,63.648,63.622,63.639,15630000.0
2009-09-25 12:22:00,63.654,63.663,63.637,63.638,15030000.0
2009-09-25 12:23:00,63.629,63.644,63.623,63.644,12590000.0
2009-09-25 12:24:00,63.644,63.644,63.613,63.614,12080000.0
2009-09-25 12:25:00,63.595,63.595,63.566,63.592,15020000.0
2009-09-25 12:26:00,63.614,63.658,63.614,63.656,9390000.0
2009-09-25 12:27:00,63.66,63.666,63.647,63.651,13900000.0
2009-09-25 12:28:00,63.655,63.669,63.653,63.66,20690000.0
2009-09-25 12:29:00,63.68,63.696,63.68,63.692,8310000.0
2009-09-25 12:30:00,63.687,63.699,63.68,63.698,16570000.0
2009-09-25 12:31:00,63.693,63.711,63.684,63.708,18080000.0
2009-09-25 12:32:00,63.681,63.69,63.67,63.676,11920000.0
2009-09-25 12:33:00,63.676,63.676,63.655,63.673,13570000.0
2009-09-25 12:34:00,63.673,63.693,63.673,63.688,9770000.0
2009-09-25 12:35:00,63.686,63.71,63.686,63.71,8820000.0
2009-09-25 12:36:00,63.717,63.717,63.702,63.706,7150000.0
2009-09-25 12:37:00,63.702,63.72,63.698,63.718,14130000.0
2009-09-25 12:38:00,63.712,63.723,63.708,63.715,13950000.0
2009-09-25 12:39:00,63.723,63.725,63.713,63.719,14510000.0
2009-09-25 12:40:00,63.719,63.725,63.716,63.725,18410000.0
2009-09-25 12:41:00,63.719,63.725,63.716,63.72,10520000.0
2009-09-25 12:42:00,63.73,63.73,63.706,63.706,6760000.0
2009-09-25 12:43:00,63.693,63.693,63.674,63.674,14740000.0
2009-09-25 12:44:00,63.68,63.692,63.675,63.692,19020000.0
2009-09-25 12:45:00,63.7,63.7,63.674,63.68,15960000.0
2009-09-25 12:46:00,63.663,63.675,63.66,63.66,12670000.0
2009-09-25 12:47:00,63.609,63.63,63.578,63.63,18880000.0
2009-09-25 12:48:00,63.619,63.627,63.604,63.625,14280000.0
2009-09-25 12:49:00,63.629,63.631,63.615,63.625,12250000.0
2009-09-25 12:50:00,63.624,63.632,63.603,63.607,14270000.0
2009-09-25 12:51:00,63.611,63.611,63.587,63.594,20540000.0
2009-09-25 12:52:00,63.579,63.584,63.573,63.573,11870000.0
2009-09-25 12:53:00,63.583,63.618,63.583,63.618,12660000.0
2009-09-25 12:54:00,63.608,63.608,63.59,63.59,9400000.0
2009-09-25 12:55:00,63.589,63.596,63.581,63.587,14580000.0
2009-09-25 12:56:00,63.596,63.61,63.596,63.61,5440000.0
2009-09-25 12:57:00,63.621,63.624,63.614,63.618,12440000.0
2009-09-25 12:58:00,63.627,63.633,63.616,63.626,15580000.0
2009-09-25 12:59:00,63.621,63.631,63.617,63.626,12590000.0
2009-09-25 13:00:00,63.633,63.635,63.627,63.631,11880000.0
2009-09-25 13:01:00,63.646,63.655,63.632,63.645,13530000.0
2009-09-25 13:02:00,63.654,63.677,63.653,63.677,16560000.0
2009-09-25 13:03:00,63.688,63.688,63.646,63.667,19950000.0
2009-09-25 13:04:00,63.678,63.691,63.678,63.687,13770000.0
2009-09-25 13:05:00,63.693,63.717,63.693,63.708,11910000.0
2009-09-25 13:06:00,63.721,63.726,63.717,63.72,13790000.0
2009-09-25 13:07:00,63.714,63.725,63.714,63.715,14880000.0
2009-09-25 13:08:00,63.705,63.72,63.705,63.717,9070000.0
2009-09-25 13:09:00,63.719,63.719,63.701,63.701,13190000.0
2009-09-25 13:10:00,63.702,63.709,63.686,63.7,21420000.0
2009-09-25 13:11:00,63.678,63.684,63.673,63.675,15630000.0
2009-09-25 13:12:00,63.679,63.687,63.664,63.672,13740000.0
2009-09-25 13:13:00,63.67,63.685,63.67,63.676,13070000.0
2009-09-25 13:14:00,63.672,63.681,63.665,63.669,15020000.0
2009-09-25 13:15:00,63.673,63.673,63.657,63.657,7750000.0
2009-09-25 13:16:00,63.669,63.672,63.659,63.665,15070000.0
2009-09-25 13:17:00,63.671,63.678,63.654,63.662,13990000.0
2009-09-25 13:18:00,63.665,63.694,63.664,63.694,13390000.0
2009-09-25 13:19:00,63.686,63.687,63.678,63.687,9670000.0
2009-09-25 13:20:00,63.687,63.69,63.68,63.69,15440000.0
2009-09-25 13:21:00,63.693,63.703,63.688,63.697,13910000.0
2009-09-25 13:22:00,63.705,63.71,63.69,63.693,16920000.0
2009-09-25 13:23:00,63.683,63.695,63.669,63.684,15070000.0
2009-09-25 13:24:00,63.711,63.711,63.681,63.681,19450000.0
2009-09-25 13:25:00,63.68,63.687,63.664,63.678,15780000.0
2009-09-25 13:26:00,63.668,63.678,63.663,63.678,9950000.0
2009-09-25 13:27:00,63.675,63.681,63.663,63.663,10900000.0
2009-09-25 13:28:00,63.682,63.682,63.656,63.668,11280000.0
2009-09-25 13:29:00,63.673,63.678,63.66,63.66,8110000.0
2009-09-25 13:30:00,63.669,63.669,63.636,63.642,20110000.0
2009-09-25 13:31:00,63.634,63.636,63.627,63.636,10740000.0
2009-09-25 13:32:00,63.626,63.649,63.626,63.648,15770000.0
2009-09-25 13:33:00,63.628,63.631,63.619,63.63,14260000.0
2009-09-25 13:34:00,63.614,63.629,63.609,63.609,19530000.0
2009-09-25 13:35:00,63.612,63.64,63.612,63.627,12630000.0
2009-09-25 13:36:00,63.636,63.636,63.615,63.625,17660000.0
2009-09-25 13:37:00,63.629,63.634,63.623,63.623,10340000.0
2009-09-25 13:38:00,63.636,63.636,63.6,63.6,12860000.0
2009-09-25 13:39:00,63.606,63.606,63.591,63.597,9780000.0
2009-09-25 13:40:00,63.618,63.62,63.61,63.611,10720000.0
2009-09-25 13:41:00,63.617,63.622,63.611,63.616,13340000.0
2009-09-25 13:42:00,63.631,63.632,63.62,63.63,19350000.0
2009-09-25 13:43:00,63.62,63.625,63.613,63.614,12490000.0
2009-09-25 13:44:00,63.629,63.637,63.624,63.637,16010000.0
2009-09-25 13:45:00,63.636,63.648,63.628,63.641,11460000.0
2009-09-25 13:46:00,63.63,63.632,63.63,63.631,10330000.0
2009-09-25 13:47:00,63.637,63.637,63.626,63.635,17550000.0
2009-09-25 13:48:00,63.633,63.651,63.631,63.651,20140000.0
2009-09-25 13:49:00,63.66,63.663,63.651,63.651,8830000.0
2009-09-25 13:50:00,63.66,63.668,63.657,63.666,14290000.0
2009-09-25 13:51:00,63.679,63.701,63.666,63.701,16150000.0
2009-09-25 13:52:00,63.699,63.703,63.699,63.7,11830000.0
2009-09-25 13:53:00,63.708,63.71,63.688,63.696,15090000.0
2009-09-25 13:54:00,63.691,63.71,63.691,63.692,13900000.0
2009-09-25 13:55:00,63.691,63.704,63.691,63.697,21220000.0
2009-09-25 13:56:00,63.692,63.723,63.692,63.707,19570000.0
2009-09-25 13:57:00,63.719,63.724,63.708,63.709,13560000.0
2009-09-25 13:58:00,63.71,63.72,63.71,63.719,10710000.0
2009-09-25 13:59:00,63.715,63.73,63.706,63.727,15410000.0
2009-09-25 14:00:00,63.735,63.735,63.718,63.722,8640000.0
2009-09-25 14:01:00,63.717,63.717,63.696,63.714,14500000.0
2009-09-25 14:02:00,63.714,63.74,63.708,63.74,20540000.0
2009-09-25 14:03:00,63.742,63.742,63.734,63.737,9090000.0
2009-09-25 14:04:00,63.752,63.752,63.738,63.746,13530000.0
2009-09-25 14:05:00,63.741,63.75,63.732,63.732,13900000.0
2009-09-25 14:06:00,63.746,63.76,63.746,63.752,14460000.0
2009-09-25 14:07:00,63.761,63.764,63.749,63.757,17280000.0
2009-09-25 14:08:00,63.755,63.764,63.755,63.757,16770000.0
2009-09-25 14:09:00,63.766,63.768,63.748,63.748,13530000.0
2009-09-25 14:10:00,63.758,63.761,63.751,63.757,11280000.0
2009-09-25 14:11:00,63.753,63.753,63.74,63.747,9580000.0
2009-09-25 14:12:00,63.742,63.751,63.742,63.747,12390000.0
2009-09-25 14:13:00,63.757,63.757,63.75,63.75,9390000.0
2009-09-25 14:14:00,63.753,63.76,63.753,63.755,14870000.0
2009-09-25 14:15:00,63.755,63.755,63.751,63.755,4930000.0
2009-09-25 14:16:00,63.736,63.742,63.733,63.737,13800000.0
2009-09-25 14:17:00,63.745,63.752,63.738,63.752,12990000.0
2009-09-25 14:18:00,63.759,63.759,63.743,63.756,11880000.0
2009-09-25 14:19:00,63.77,63.772,63.748,63.756,12060000.0
2009-09-25 14:20:00,63.751,63.751,63.74,63.741,18960000.0
2009-09-25 14:21:00,63.752,63.752,63.735,63.736,12220000.0
2009-09-25 14:22:00,63.733,63.733,63.707,63.726,15620000.0
2009-09-25 14:23:00,63.704,63.711,63.703,63.708,17920000.0
2009-09-25 14:24:00,63.699,63.699,63.671,63.673,12010000.0
2009-09-25 14:25:00,63.671,63.69,63.671,63.678,12220000.0
2009-09-25 14:26:00,63.675,63.684,63.673,63.679,13580000.0
2009-09-25 14:27:00,63.679,63.679,63.643,63.654,17130000.0
2009-09-25 14:28:00,63.661,63.689,63.661,63.689,21720000.0
2009-09-25 14:29:00,63.683,63.691,63.671,63.691,9780000.0
2009-09-25 14:30:00,63.675,63.675,63.61,63.628,10940000.0
2009-09-25 14:31:00,63.618,63.631,63.607,63.613,16980000.0
2009-09-25 14:32:00,63.631,63.647,63.622,63.642,13340000.0
2009-09-25 14:33:00,63.655,63.655,63.638,63.643,8640000.0
2009-09-25 14:34:00,63.643,63.683,63.643,63.683,24410000.0
2009-09-25 14:35:00,63.711,63.723,63.687,63.713,13190000.0
2009-09-25 14:36:00,63.721,63.737,63.713,63.721,15220000.0
2009-09-25 14:37:00,63.707,63.728,63.701,63.706,17350000.0
2009-09-25 14:38:00,63.712,63.712,63.673,63.688,16810000.0
2009-09-25 14:39:00,63.687,63.687,63.668,63.686,15060000.0
2009-09-25 14:40:00,63.685,63.687,63.639,63.639,16210000.0
2009-09-25 14:41:00,63.643,63.663,63.643,63.655,12970000.0
2009-09-25 14:42:00,63.659,63.659,63.633,63.641,18440000.0
2009-09-25 14:43:00,63.64,63.641,63.627,63.639,12400000.0
2009-09-25 14:44:00,63.63,63.649,63.63,63.646,9970000.0
2009-09-25 14:45:00,63.655,63.661,63.636,63.636,18990000.0
2009-09-25 14:46:00,63.62,63.629,63.62,63.626,16890000.0
2009-09-25 14:47:00,63.625,63.63,63.603,63.63,14650000.0
2009-09-25 14:48:00,63.636,63.637,63.62,63.633,19580000.0
2009-09-25 14:49:00,63.638,63.643,63.624,63.626,9980000.0
2009-09-25 14:50:00,63.632,63.651,63.629,63.651,12620000.0
2009-09-25 14:51:00,63.645,63.66,63.644,63.659,11640000.0
2009-09-25 14:52:00,63.645,63.655,63.643,63.652,10570000.0
2009-09-25 14:53:00,63.652,63.653,63.645,63.645,10340000.0
2009-09-25 14:54:00,63.662,63.662,63.649,63.649,18040000.0
2009-09-25 14:55:00,63.651,63.663,63.642,63.642,13910000.0
2009-09-25 14:56:00,63.658,63.666,63.646,63.656,17840000.0
2009-09-25 14:57:00,63.668,63.674,63.658,63.674,18410000.0
2009-09-25 14:58:00,63.665,63.672,63.658,63.669,12060000.0
2009-09-25 14:59:00,63.674,63.674,63.655,63.655,7330000.0
2009-09-25 15:00:00,63.675,63.68,63.662,63.68,16190000.0
2009-09-25 15:01:00,63.674,63.689,63.674,63.681,10330000.0
2009-09-25 15:02:00,63.681,63.681,63.662,63.664,9390000.0
2009-09-25 15:03:00,63.671,63.672,63.661,63.672,17670000.0
2009-09-25 15:04:00,63.682,63.682,63.671,63.673,15590000.0
2009-09-25 15:05:00,63.68,63.681,63.666,63.674,13040000.0
2009-09-25 15:06:00,63.679,63.683,63.667,63.676,16610000.0
2009-09-25 15:07:00,63.672,63.678,63.655,63.665,13930000.0
2009-09-25 15:08:00,63.674,63.68,63.665,63.675,16760000.0
2009-09-25 15:09:00,63.684,63.694,63.669,63.694,14880000.0
2009-09-25 15:10:00,63.694,63.694,63.683,63.694,12050000.0
2009-09-25 15:11:00,63.677,63.677,63.667,63.669,9950000.0
2009-09-25 15:12:00,63.687,63.687,63.667,63.676,9950000.0
2009-09-25 15:13:00,63.666,63.672,63.659,63.667,14330000.0
2009-09-25 15:14:00,63.672,63.672,63.66,63.666,11840000.0
2009-09-25 15:15:00,63.671,63.671,63.655,63.661,8690000.0
2009-09-25 15:16:00,63.674,63.674,63.654,63.671,13150000.0
2009-09-25 15:17:00,63.666,63.672,63.663,63.668,17690000.0
2009-09-25 15:18:00,63.677,63.677,63.66,63.661,14090000.0
2009-09-25 15:19:00,63.648,63.671,63.648,63.671,4140000.0
2009-09-25 15:20:00,63.667,63.672,63.651,63.666,13230000.0
2009-09-25 15:21:00,63.672,63.672,63.666,63.666,5480000.0
2009-09-25 15:22:00,63.66,63.66,63.634,63.634,9290000.0
2009-09-25 15:23:00,63.62,63.62,63.605,63.605,13230000.0
2009-09-25 15:24:00,63.613,63.613,63.584,63.597,17330000.0
2009-09-25 15:25:00,63.593,63.6,63.59,63.6,9960000.0
2009-09-25 15:26:00,63.608,63.612,63.594,63.594,13000000.0
2009-09-25 15:27:00,63.603,63.606,63.585,63.591,16760000.0
2009-09-25 15:28:00,63.593,63.593,63.579,63.584,14850000.0
2009-09-25 15:29:00,63.587,63.587,63.573,63.586,12820000.0
2009-09-25 15:30:00,63.584,63.584,63.575,63.584,8260000.0
2009-09-25 15:31:00,63.578,63.584,63.577,63.578,7180000.0
2009-09-25 15:32:00,63.569,63.589,63.569,63.58,9640000.0
2009-09-25 15:33:00,63.598,63.598,63.574,63.595,17460000.0
2009-09-25 15:34:00,63.592,63.593,63.578,63.579,14470000.0
2009-09-25 15:35:00,63.586,63.621,63.586,63.616,12970000.0
2009-09-25 15:36:00,63.623,63.636,63.612,63.631,13150000.0
2009-09-25 15:37:00,63.639,63.645,63.631,63.631,14660000.0
2009-09-25 15:38:00,63.636,63.641,63.633,63.64,13750000.0
2009-09-25 15:39:00,63.66,63.679,63.654,63.679,14090000.0
2009-09-25 15:40:00,63.692,63.71,63.692,63.706,13090000.0
2009-09-25 15:41:00,63.701,63.721,63.701,63.72,12410000.0
2009-09-25 15:42:00,63.704,63.724,63.684,63.684,85110000.0
2009-09-25 15:43:00,63.684,63.703,63.684,63.703,71460000.0
2009-09-25 15:44:00,63.721,63.73,63.709,63.709,99240000.0
2009-09-25 15:45:00,63.727,63.737,63.713,63.734,110800000.0
2009-09-25 15:46:00,63.729,63.734,63.718,63.73,119220000.0
2009-09-25 15:47:00,63.712,63.728,63.712,63.712,99510000.0
2009-09-25 15:48:00,63.726,63.727,63.714,63.724,90620000.0
2009-09-25 15:49:00,63.712,63.722,63.709,63.714,27910000.0
2009-09-25 15:50:00,63.7,63.7,63.687,63.687,27310000.0
2009-09-25 15:51:00,63.693,63.7,63.674,63.675,82270000.0
2009-09-25 15:52:00,63.667,63.684,63.654,63.673,104100000.0
2009-09-25 15:53:00,63.671,63.681,63.671,63.675,79180000.0
2009-09-25 15:54:00,63.688,63.716,63.678,63.696,98870000.0
2009-09-25 15:55:00,63.7,63.722,63.7,63.705,114050000.0
2009-09-25 15:56:00,63.706,63.706,63.687,63.696,92080000.0
2009-09-25 15:57:00,63.701,63.701,63.656,63.656,87820000.0
2009-09-25 15:58:00,63.652,63.661,63.645,63.654,85930000.0
2009-09-25 15:59:00,63.656,63.656,63.634,63.643,80710000.0
2009-09-25 16:00:00,63.66,63.66,63.63,63.645,81780000.0
2009-09-25 16:01:00,63.628,63.637,63.566,63.604,110630000.0
2009-09-25 16:02:00,63.603,63.603,63.548,63.578,55650000.0
2009-09-25 16:03:00,63.609,63.609,63.559,63.564,99650000.0
2009-09-25 16:04:00,63.564,63.619,63.564,63.619,79000000.0
2009-09-25 16:05:00,63.625,63.657,63.625,63.645,93950000.0
2009-09-25 16:06:00,63.651,63.652,63.622,63.652,117510000.0
2009-09-25 16:07:00,63.658,63.681,63.644,63.665,105370000.0
2009-09-25 16:08:00,63.665,63.674,63.649,63.666,52250000.0
2009-09-25 16:09:00,63.688,63.714,63.655,63.701,60650000.0
2009-09-25 16:10:00,63.677,63.718,63.677,63.709,80550000.0
2009-09-25 16:11:00,63.711,63.711,63.69,63.698,68130000.0
2009-09-25 16:12:00,63.7,63.713,63.694,63.701,95330000.0
2009-09-25 16:13:00,63.691,63.702,63.69,63.69,64270000.0
2009-09-25 16:14:00,63.702,63.726,63.699,63.716,42290000.0
2009-09-25 16:15:00,63.738,63.738,63.681,63.691,100650000.0
2009-09-25 16:16:00,63.667,63.685,63.667,63.668,86800000.0
2009-09-25 16:17:00,63.653,63.66,63.623,63.64,69500000.0
2009-09-25 16:18:00,63.65,63.664,63.638,63.657,46790000.0
2009-09-25 16:19:00,63.649,63.669,63.636,63.655,47540000.0
2009-09-25 16:20:00,63.645,63.653,63.624,63.648,58530000.0
2009-09-25 16:21:00,63.651,63.672,63.651,63.666,110640000.0
2009-09-25 16:22:00,63.635,63.642,63.544,63.563,105520000.0
2009-09-25 16:23:00,63.578,63.635,63.578,63.634,105980000.0
2009-09-25 16:24:00,63.639,63.65,63.625,63.647,105140000.0
2009-09-25 16:25:00,63.656,63.665,63.651,63.665,89040000.0
2009-09-25 16:26:00,63.669,63.692,63.655,63.676,61230000.0
2009-09-25 16:27:00,63.676,63.683,63.661,63.661,89020000.0
2009-09-25 16:28:00,63.657,63.662,63.648,63.654,67920000.0
2009-09-25 16:29:00,63.646,63.654,63.638,63.638,55220000.0
2009-09-25 16:30:00,63.636,63.643,63.633,63.637,44230000.0
2009-09-25 16:31:00,63.638,63.651,63.628,63.637,85440000.0
2009-09-25 16:32:00,63.64,63.649,63.632,63.644,114570000.0
2009-09-25 16:33:00,63.653,63.653,63.626,63.647,137570000.0
2009-09-25 16:34:00,63.655,63.661,63.641,63.644,104620000.0
2009-09-25 16:35:00,63.646,63.648,63.614,63.623,86250000.0
2009-09-25 16:36:00,63.635,63.658,63.618,63.644,93880000.0
2009-09-25 16:37:00,63.633,63.642,63.618,63.638,89630000.0
2009-09-25 16:38:00,63.642,63.654,63.634,63.653,135310000.0
2009-09-25 16:39:00,63.667,63.669,63.647,63.667,84470000.0
2009-09-25 16:40:00,63.662,63.681,63.654,63.663,59540000.0
2009-09-25 16:41:00,63.662,63.671,63.65,63.671,63260000.0
2009-09-25 16:42:00,63.666,63.666,63.612,63.612,104810000.0
2009-09-25 16:43:00,63.602,63.624,63.543,63.552,164050000.0
2009-09-25 16:44:00,63.533,63.533,63.472,63.516,136430000.0
2009-09-25 16:45:00,63.526,63.526,63.425,63.427,88420000.0
2009-09-25 16:46:00,63.424,63.437,63.383,63.414,68130000.0
2009-09-25 16:47:00,63.425,63.511,63.408,63.492,91740000.0
2009-09-25 16:48:00,63.521,63.556,63.502,63.537,93660000.0
2009-09-25 16:49:00,63.529,63.543,63.495,63.539,109090000.0
2009-09-25 16:50:00,63.538,63.538,63.502,63.514,141640000.0
2009-09-25 16:51:00,63.505,63.505,63.454,63.468,93800000.0
2009-09-25 16:52:00,63.449,63.485,63.449,63.485,124340000.0
2009-09-25 16:53:00,63.479,63.479,63.431,63.449,116320000.0
2009-09-25 16:54:00,63.465,63.51,63.452,63.496,103650000.0
2009-09-25 16:55:00,63.498,63.501,63.459,63.485,63370000.0
2009-09-25 16:56:00,63.488,63.516,63.484,63.501,45910000.0
2009-09-25 16:57:00,63.523,63.529,63.502,63.522,82670000.0
2009-09-25 16:58:00,63.535,63.542,63.498,63.506,89150000.0
2009-09-25 16:59:00,63.497,63.527,63.495,63.525,86630000.0
2009-09-25 17:00:00,63.513,63.529,63.482,63.512,87070000.0
2009-09-25 17:01:00,63.514,63.523,63.502,63.522,62250000.0
2009-09-25 17:02:00,63.515,63.532,63.503,63.527,102070000.0
2009-09-25 17:03:00,63.535,63.545,63.503,63.511,99510000.0
2009-09-25 17:04:00,63.512,63.541,63.506,63.529,80130000.0
2009-09-25 17:05:00,63.537,63.542,63.524,63.525,79990000.0
2009-09-25 17:06:00,63.537,63.537,63.501,63.511,78090000.0
2009-09-25 17:07:00,63.511,63.52,63.469,63.471,105680000.0
2009-09-25 17:08:00,63.464,63.479,63.442,63.442,95740000.0
2009-09-25 17:09:00,63.452,63.457,63.425,63.438,102450000.0
2009-09-25 17:10:00,63.443,63.443,63.408,63.421,61200000.0
2009-09-25 17:11:00,63.411,63.416,63.36,63.381,36680000.0
2009-09-25 17:12:00,63.378,63.378,63.341,63.355,86930000.0
2009-09-25 17:13:00,63.33,63.355,63.263,63.282,83810000.0
2009-09-25 17:14:00,63.262,63.267,63.224,63.255,54070000.0
2009-09-25 17:15:00,63.27,63.319,63.258,63.297,97070000.0
2009-09-25 17:16:00,63.313,63.331,63.303,63.322,105030000.0
2009-09-25 17:17:00,63.325,63.339,63.312,63.335,80780000.0
2009-09-25 17:18:00,63.345,63.355,63.333,63.355,75390000.0
2009-09-25 17:19:00,63.344,63.349,63.325,63.332,63650000.0
2009-09-25 17:20:00,63.333,63.373,63.333,63.36,90440000.0
2009-09-25 17:21:00,63.372,63.372,63.338,63.345,99810000.0
2009-09-25 17:22:00,63.334,63.337,63.315,63.331,81350000.0
2009-09-25 17:23:00,63.319,63.341,63.319,63.33,76360000.0
2009-09-25 17:24:00,63.364,63.364,63.336,63.336,32820000.0
2009-09-25 17:25:00,63.329,63.344,63.329,63.344,113690000.0
2009-09-25 17:26:00,63.346,63.361,63.318,63.333,98090000.0
2009-09-25 17:27:00,63.335,63.335,63.278,63.301,119890000.0
2009-09-25 17:28:00,63.305,63.308,63.282,63.289,107490000.0
2009-09-25 17:29:00,63.291,63.291,63.258,63.268,136600000.0
2009-09-25 17:30:00,63.266,63.278,63.254,63.265,98210000.0
2009-09-25 17:31:00,63.259,63.282,63.259,63.282,100930000.0
2009-09-25 17:32:00,63.28,63.305,63.277,63.279,98920000.0
2009-09-25 17:33:00,63.297,63.304,63.28,63.289,75490000.0
2009-09-25 17:34:00,63.299,63.313,63.294,63.299,87580000.0
2009-09-25 17:35:00,63.284,63.291,63.265,63.269,92850000.0
2009-09-25 17:36:00,63.285,63.285,63.262,63.279,64760000.0
2009-09-25 17:37:00,63.276,63.284,63.268,63.276,77530000.0
2009-09-25 17:38:00,63.267,63.272,63.252,63.268,87530000.0
2009-09-25 17:39:00,63.278,63.293,63.273,63.286,82210000.0
2009-09-25 17:40:00,63.296,63.296,63.271,63.271,104300000.0
2009-09-25 17:41:00,63.284,63.29,63.28,63.286,71180000.0
2009-09-25 17:42:00,63.302,63.323,63.288,63.323,81410000.0
2009-09-25 17:43:00,63.334,63.363,63.329,63.329,109350000.0
2009-09-25 17:44:00,63.315,63.361,63.315,63.354,93150000.0
2009-09-25 17:45:00,63.386,63.386,63.355,63.362,89810000.0
2009-09-25 17:46:00,63.358,63.397,63.358,63.387,74380000.0
2009-09-25 17:47:00,63.397,63.41,63.381,63.396,68390000.0
2009-09-25 17:48:00,63.403,63.403,63.389,63.398,80780000.0
2009-09-25 17:49:00,63.391,63.427,63.385,63.416,58540000.0
2009-09-25 17:50:00,63.422,63.458,63.416,63.458,102580000.0
2009-09-25 17:51:00,63.461,63.462,63.433,63.438,86020000.0
2009-09-25 17:52:00,63.416,63.431,63.416,63.428,107140000.0
2009-09-25 17:53:00,63.412,63.422,63.401,63.401,66790000.0
2009-09-25 17:54:00,63.408,63.408,63.39,63.398,52280000.0
2009-09-25 17:55:00,63.4,63.41,63.394,63.401,82790000.0
2009-09-25 17:56:00,63.384,63.395,63.377,63.377,127940000.0
2009-09-25 17:57:00,63.389,63.396,63.382,63.388,107590000.0
2009-09-25 17:58:00,63.396,63.413,63.396,63.411,82430000.0
2009-09-25 17:59:00,63.412,63.464,63.412,63.464,80440000.0
2009-09-25 18:00:00,63.499,63.505,63.464,63.464,104290000.0
2009-09-25 18:01:00,63.457,63.461,63.44,63.44,118170000.0
2009-09-25 18:02:00,63.441,63.446,63.425,63.438,81220000.0
2009-09-25 18:03:00,63.454,63.454,63.408,63.428,54680000.0
2009-09-25 18:04:00,63.416,63.419,63.394,63.414,37080000.0
2009-09-25 18:05:00,63.413,63.434,63.413,63.413,56830000.0
2009-09-25 18:06:00,63.444,63.444,63.408,63.418,86770000.0
2009-09-25 18:07:00,63.404,63.421,63.402,63.402,60860000.0
2009-09-25 18:08:00,63.418,63.424,63.408,63.419,76630000.0
2009-09-25 18:09:00,63.434,63.434,63.405,63.41,76380000.0
2009-09-25 18:10:00,63.414,63.414,63.397,63.407,65670000.0
2009-09-25 18:11:00,63.418,63.425,63.412,63.425,71180000.0
2009-09-25 18:12:00,63.434,63.434,63.413,63.417,91010000.0
2009-09-25 18:13:00,63.413,63.424,63.387,63.392,63700000.0
2009-09-25 18:14:00,63.371,63.38,63.353,63.374,83400000.0
2009-09-25 18:15:00,63.377,63.383,63.36,63.368,67020000.0
2009-09-25 18:16:00,63.368,63.383,63.362,63.374,32890000.0
2009-09-25 18:17:00,63.366,63.366,63.272,63.343,54840000.0
2009-09-25 18:18:00,63.366,63.366,63.345,63.357,73350000.0
2009-09-25 18:19:00,63.344,63.345,63.282,63.292,70290000.0
2009-09-25 18:20:00,63.276,63.333,63.276,63.301,47630000.0
2009-09-25 18:21:00,63.321,63.347,63.29,63.315,60950000.0
2009-09-25 18:22:00,63.319,63.332,63.312,63.319,113880000.0
2009-09-25 18:23:00,63.334,63.351,63.334,63.35,111240000.0
2009-09-25 18:24:00,63.345,63.362,63.335,63.362,64070000.0
2009-09-25 18:25:00,63.322,63.353,63.267,63.344,95430000.0
2009-09-25 18:26:00,63.323,63.335,63.254,63.281,90390000.0
2009-09-25 18:27:00,63.277,63.324,63.253,63.312,99590000.0
2009-09-25 18:28:00,63.329,63.354,63.325,63.354,30520000.0
2009-09-25 18:29:00,63.348,63.354,63.333,63.347,33800000.0
2009-09-25 18:30:00,63.355,63.355,63.315,63.328,39100000.0
2009-09-25 18:31:00,63.339,63.356,63.323,63.352,16520000.0
2009-09-25 18:32:00,63.358,63.365,63.351,63.361,41000000.0
2009-09-25 18:33:00,63.375,63.381,63.346,63.369,53510000.0
2009-09-25 18:34:00,63.367,63.378,63.293,63.304,40770000.0
2009-09-25 18:35:00,63.298,63.357,63.289,63.352,103010000.0
2009-09-25 18:36:00,63.355,63.355,63.283,63.289,72920000.0
2009-09-25 18:37:00,63.336,63.356,63.274,63.297,30290000.0
2009-09-25 18:38:00,63.322,63.365,63.308,63.339,49530000.0
2009-09-25 18:39:00,63.373,63.373,63.346,63.359,53580000.0
2009-09-25 18:40:00,63.343,63.345,63.277,63.294,76500000.0
2009-09-25 18:41:00,63.306,63.354,63.306,63.354,100640000.0
2009-09-25 18:42:00,63.355,63.355,63.313,63.33,85830000.0
2009-09-25 18:43:00,63.314,63.351,63.314,63.351,149110000.0
2009-09-25 18:44:00,63.325,63.361,63.32,63.337,48760000.0
2009-09-25 18:45:00,63.347,63.359,63.314,63.35,64950000.0
2009-09-25 18:46:00,63.332,63.359,63.323,63.323,34890000.0
2009-09-25 18:47:00,63.337,63.342,63.313,63.316,31180000.0
2009-09-25 18:48:00,63.35,63.35,63.32,63.335,43250000.0
2009-09-25 18:49:00,63.346,63.351,63.318,63.339,22760000.0
2009-09-25 18:50:00,63.309,63.344,63.309,63.334,24460000.0
2009-09-25 18:51:00,63.359,63.359,63.326,63.33,52350000.0
2009-09-25 18:52:00,63.324,63.352,63.324,63.338,46220000.0
2009-09-25 18:53:00,63.335,63.361,63.334,63.334,53050000.0
2009-09-25 18:54:00,63.375,63.375,63.338,63.367,38860000.0
2009-09-25 18:55:00,63.353,63.38,63.344,63.368,63750000.0
2009-09-25 18:56:00,63.378,63.385,63.378,63.381,31490000.0
2009-09-25 18:57:00,63.393,63.393,63.372,63.388,85770000.0
2009-09-25 18:58:00,63.381,63.395,63.381,63.395,78940000.0
2009-09-25 18:59:00,63.382,63.383,63.364,63.383,45930000.0
2009-09-25 19:00:00,63.389,63.389,63.364,63.376,32150000.0
2009-09-25 19:01:00,63.373,63.373,63.352,63.365,18680000.0
2009-09-25 19:02:00,63.375,63.375,63.364,63.368,40350000.0
2009-09-25 19:03:00,63.377,63.377,63.37,63.37,70400000.0
2009-09-25 19:04:00,63.362,63.375,63.362,63.374,67600000.0
2009-09-25 19:05:00,63.358,63.359,63.357,63.358,34810000.0
2009-09-25 19:06:00,63.386,63.387,63.372,63.387,88340000.0
2009-09-25 19:07:00,63.372,63.392,63.372,63.387,89040000.0
2009-09-25 19:08:00,63.387,63.387,63.371,63.387,51160000.0
2009-09-25 19:09:00,63.398,63.398,63.383,63.395,47640000.0
2009-09-25 19:10:00,63.386,63.39,63.374,63.389,27690000.0
2009-09-25 19:11:00,63.39,63.404,63.39,63.393,83110000.0
2009-09-25 19:12:00,63.416,63.416,63.385,63.39,98830000.0
2009-09-25 19:13:00,63.397,63.407,63.384,63.396,67390000.0
2009-09-25 19:14:00,63.405,63.411,63.393,63.396,77520000.0
2009-09-25 19:15:00,63.416,63.416,63.406,63.412,56960000.0
2009-09-25 19:16:00,63.409,63.42,63.391,63.42,98750000.0
2009-09-25 19:17:00,63.409,63.422,63.409,63.409,69680000.0
2009-09-25 19:18:00,63.442,63.442,63.415,63.422,74350000.0
2009-09-25 19:19:00,63.424,63.424,63.411,63.417,71690000.0
2009-09-25 19:20:00,63.412,63.432,63.412,63.426,124370000.0
2009-09-25 19:21:00,63.435,63.435,63.42,63.42,109990000.0
2009-09-25 19:22:00,63.42,63.428,63.419,63.426,89990000.0
2009-09-25 19:23:00,63.423,63.433,63.423,63.426,100830000.0
2009-09-25 19:24:00,63.452,63.452,63.424,63.43,75420000.0
2009-09-25 19:25:00,63.408,63.425,63.408,63.425,77080000.0
2009-09-25 19:26:00,63.412,63.424,63.412,63.424,94910000.0
2009-09-25 19:27:00,63.433,63.433,63.408,63.416,56510000.0
2009-09-25 19:28:00,63.41,63.421,63.403,63.415,88110000.0
2009-09-25 19:29:00,63.423,63.423,63.411,63.417,70380000.0
2009-09-25 19:30:00,63.434,63.434,63.407,63.413,76510000.0
2009-09-25 19:31:00,63.411,63.414,63.404,63.414,69800000.0
2009-09-25 19:32:00,63.408,63.415,63.401,63.409,64500000.0
2009-09-25 19:33:00,63.436,63.436,63.407,63.419,90290000.0
2009-09-25 19:34:00,63.429,63.433,63.422,63.429,69840000.0
2009-09-25 19:35:00,63.418,63.422,63.404,63.417,100330000.0
2009-09-25 19:36:00,63.427,63.427,63.412,63.412,63860000.0
2009-09-25 19:37:00,63.416,63.419,63.409,63.411,136810000.0
2009-09-25 19:38:00,63.42,63.426,63.413,63.426,90450000.0
2009-09-25 19:39:00,63.435,63.435,63.412,63.434,86490000.0
2009-09-25 19:40:00,63.428,63.437,63.409,63.42,83280000.0
2009-09-25 19:41:00,63.402,63.423,63.402,63.418,105490000.0
2009-09-25 19:42:00,63.432,63.432,63.413,63.425,82900000.0
2009-09-25 19:43:00,63.411,63.429,63.411,63.427,33810000.0
2009-09-25 19:44:00,63.41,63.432,63.41,63.419,49080000.0
2009-09-25 19:45:00,63.447,63.448,63.417,63.448,58310000.0
2009-09-25 19:46:00,63.432,63.443,63.424,63.438,62050000.0
2009-09-25 19:47:00,63.42,63.437,63.42,63.437,115930000.0
2009-09-25 19:48:00,63.436,63.436,63.403,63.406,119720000.0
2009-09-25 19:49:00,63.411,63.411,63.392,63.402,42530000.0
2009-09-25 19:50:00,63.4,63.402,63.391,63.396,65440000.0
2009-09-25 19:51:00,63.4,63.4,63.386,63.397,65090000.0
2009-09-25 19:52:00,63.398,63.405,63.391,63.405,100610000.0
2009-09-25 19:53:00,63.407,63.413,63.395,63.401,41860000.0
2009-09-25 19:54:00,63.407,63.407,63.394,63.399,64370000.0
2009-09-25 19:55:00,63.398,63.408,63.391,63.408,34970000.0
2009-09-25 19:56:00,63.397,63.397,63.381,63.387,84470000.0
2009-09-25 19:57:00,63.39,63.39,63.347,63.367,74130000.0
2009-09-25 19:58:00,63.348,63.363,63.341,63.341,49560000.0
2009-09-25 19:59:00,63.346,63.354,63.338,63.338,58700000.0
2009-09-25 20:00:00,63.339,63.344,63.326,63.339,69610000.0
2009-09-25 20:01:00,63.333,63.35,63.333,63.346,41870000.0
2009-09-25 20:02:00,63.341,63.341,63.323,63.325,41230000.0
2009-09-25 20:03:00,63.343,63.343,63.32,63.337,72160000.0
2009-09-25 20:04:00,63.336,63.336,63.323,63.326,88680000.0
2009-09-25 20:05:00,63.332,63.333,63.32,63.329,157880000.0
2009-09-25 20:06:00,63.341,63.341,63.303,63.303,75530000.0
2009-09-25 20:07:00,63.301,63.333,63.301,63.317,76930000.0
2009-09-25 20:08:00,63.337,63.343,63.32,63.32,45160000.0
2009-09-25 20:09:00,63.339,63.342,63.324,63.329,33270000.0
2009-09-25 20:10:00,63.322,63.34,63.321,63.321,47460000.0
2009-09-25 20:11:00,63.335,63.335,63.313,63.329,110970000.0
2009-09-25 20:12:00,63.324,63.35,63.316,63.342,97420000.0
2009-09-25 20:13:00,63.354,63.361,63.343,63.358,34630000.0
2009-09-25 20:14:00,63.358,63.361,63.347,63.347,53800000.0
2009-09-25 20:15:00,63.371,63.374,63.354,63.354,14720000.0
2009-09-25 20:16:00,63.352,63.373,63.352,63.362,54760000.0
2009-09-25 20:17:00,63.365,63.365,63.352,63.352,57060000.0
2009-09-25 20:18:00,63.351,63.367,63.351,63.367,79870000.0
2009-09-25 20:19:00,63.365,63.366,63.352,63.366,155220000.0
2009-09-25 20:20:00,63.364,63.364,63.345,63.358,65970000.0
2009-09-25 20:21:00,63.358,63.362,63.341,63.352,108760000.0
2009-09-25 20:22:00,63.351,63.364,63.341,63.341,107760000.0
2009-09-25 20:23:00,63.355,63.355,63.341,63.341,94380000.0
2009-09-25 20:24:00,63.349,63.362,63.342,63.349,72310000.0
2009-09-25 20:25:00,63.362,63.381,63.355,63.37,40770000.0
2009-09-25 20:26:00,63.37,63.391,63.363,63.363,32920000.0
2009-09-25 20:27:00,63.373,63.382,63.357,63.359,51280000.0
2009-09-25 20:28:00,63.376,63.381,63.352,63.352,32570000.0
2009-09-25 20:29:00,63.361,63.373,63.356,63.367,30210000.0
2009-09-25 20:30:00,63.371,63.382,63.363,63.372,35200000.0
2009-09-25 20:31:00,63.376,63.384,63.37,63.37,55670000.0
2009-09-25 20:32:00,63.379,63.394,63.37,63.379,93980000.0
2009-09-25 20:33:00,63.379,63.392,63.376,63.382,84950000.0
2009-09-25 20:34:00,63.389,63.391,63.374,63.379,65270000.0
2009-09-25 20:35:00,63.384,63.392,63.356,63.361,76080000.0
2009-09-25 20:36:00,63.37,63.401,63.348,63.391,143570000.0
2009-09-25 20:37:00,63.396,63.402,63.379,63.379,121470000.0
2009-09-25 20:38:00,63.385,63.4,63.374,63.374,151680000.0
2009-09-25 20:39:00,63.394,63.394,63.369,63.37,125000000.0
2009-09-25 20:40:00,63.361,63.375,63.361,63.375,57890000.0
2009-09-25 20:41:00,63.363,63.382,63.363,63.378,93440000.0
2009-09-25 20:42:00,63.393,63.393,63.366,63.379,76910000.0
2009-09-25 20:43:00,63.388,63.388,63.379,63.386,74190000.0
2009-09-25 20:44:00,63.377,63.383,63.37,63.37,80400000.0
2009-09-25 20:45:00,63.394,63.394,63.366,63.376,63630000.0
2009-09-25 20:46:00,63.367,63.373,63.362,63.362,42340000.0
2009-09-25 20:47:00,63.375,63.375,63.36,63.375,62500000.0
2009-09-25 20:48:00,63.385,63.385,63.372,63.377,98490000.0
2009-09-25 20:49:00,63.381,63.385,63.372,63.379,107650000.0
2009-09-25 20:50:00,63.377,63.383,63.363,63.376,108720000.0
2009-09-25 20:51:00,63.387,63.399,63.379,63.379,91050000.0
2009-09-25 20:53:00,63.344,63.371,63.344,63.371,108820000.0
2009-09-25 20:54:00,63.379,63.379,63.345,63.366,131980000.0
2009-09-25 20:55:00,63.375,63.396,63.372,63.396,112920000.0
2009-09-25 20:56:00,63.399,63.401,63.388,63.394,116760000.0
2009-09-25 20:57:00,63.412,63.422,63.402,63.422,84520000.0
2009-09-25 20:58:00,63.408,63.457,63.408,63.457,31040000.0
2009-09-25 20:59:00,63.455,63.455,63.423,63.438,29120000.0
2009-09-25 21:00:00,63.438,63.45,63.433,63.444,92460000.0
2009-09-25 21:01:00,63.432,63.44,63.421,63.435,117140000.0
2009-09-25 21:02:00,63.432,63.434,63.395,63.42,83650000.0
2009-09-25 21:03:00,63.424,63.424,63.4,63.4,101100000.0
2009-09-25 21:04:00,63.405,63.424,63.377,63.394,124370000.0
2009-09-25 21:05:00,63.381,63.395,63.381,63.389,98980000.0
2009-09-25 21:06:00,63.399,63.4,63.39,63.39,99480000.0
2009-09-25 21:07:00,63.387,63.395,63.377,63.377,96470000.0
2009-09-25 21:09:00,63.395,63.395,63.374,63.374,98750000.0
2009-09-25 21:10:00,63.387,63.387,63.373,63.382,110270000.0
2009-09-25 21:11:00,63.372,63.395,63.372,63.395,50440000.0
2009-09-25 21:12:00,63.411,63.411,63.383,63.398,109640000.0
2009-09-25 21:13:00,63.38,63.388,63.376,63.38,88930000.0
2009-09-25 21:14:00,63.372,63.389,63.372,63.376,104870000.0
2009-09-25 21:15:00,63.405,63.407,63.4,63.402,113680000.0
2009-09-25 21:16:00,63.386,63.387,63.377,63.38,105890000.0
2009-09-25 21:18:00,63.41,63.41,63.39,63.39,63910000.0
2009-09-25 21:19:00,63.405,63.406,63.384,63.393,84430000.0
2009-09-25 21:20:00,63.39,63.407,63.39,63.405,59630000.0
2009-09-25 21:21:00,63.417,63.417,63.41,63.411,100950000.0
2009-09-25 21:22:00,63.392,63.404,63.392,63.392,55670000.0
2009-09-25 21:23:00,63.397,63.401,63.382,63.389,47930000.0
2009-09-25 21:24:00,63.406,63.406,63.383,63.402,103930000.0
2009-09-25 21:25:00,63.394,63.415,63.384,63.415,91290000.0
2009-09-25 21:26:00,63.409,63.413,63.395,63.402,77480000.0
2009-09-25 21:27:00,63.414,63.414,63.392,63.405,52330000.0
2009-09-25 21:29:00,63.402,63.402,63.392,63.399,64510000.0
2009-09-25 21:30:00,63.391,63.411,63.391,63.397,127620000.0
2009-09-25 21:31:00,63.381,63.394,63.373,63.388,115570000.0
2009-09-25 21:32:00,63.393,63.398,63.389,63.398,100690000.0
2009-09-25 21:33:00,63.388,63.388,63.373,63.387,98730000.0
2009-09-25 21:34:00,63.388,63.388,63.374,63.375,111620000.0
2009-09-25 21:35:00,63.383,63.386,63.371,63.386,45580000.0
2009-09-25 21:36:00,63.373,63.395,63.37,63.383,99470000.0
2009-09-25 21:37:00,63.394,63.399,63.388,63.39,65650000.0
2009-09-25 21:38:00,63.37,63.395,63.37,63.395,61160000.0
2009-09-25 21:39:00,63.404,63.404,63.376,63.387,48980000.0
2009-09-25 21:40:00,63.384,63.414,63.384,63.414,97550000.0
2009-09-25 21:41:00,63.407,63.426,63.405,63.417,117280000.0
2009-09-25 21:42:00,63.433,63.433,63.405,63.41,156720000.0
2009-09-25 21:43:00,63.419,63.422,63.403,63.415,83790000.0
2009-09-25 21:44:00,63.399,63.42,63.399,63.414,95220000.0
2009-09-25 21:45:00,63.418,63.418,63.398,63.411,104230000.0
2009-09-25 21:46:00,63.414,63.414,63.395,63.399,103320000.0
2009-09-25 21:47:00,63.389,63.405,63.389,63.405,131720000.0
2009-09-25 21:48:00,63.417,63.417,63.41,63.41,77860000.0
2009-09-25 21:50:00,63.397,63.403,63.39,63.403,63540000.0
2009-09-25 21:51:00,63.408,63.41,63.39,63.39,111260000.0
2009-09-25 21:52:00,63.395,63.4,63.39,63.398,186800000.0
2009-09-25 21:53:00,63.391,63.401,63.372,63.391,125350000.0
2009-09-25 21:54:00,63.403,63.403,63.367,63.382,85930000.0
2009-09-25 21:55:00,63.369,63.385,63.364,63.384,88520000.0
2009-09-25 21:56:00,63.383,63.401,63.383,63.395,93930000.0
2009-09-25 21:57:00,63.415,63.415,63.388,63.389,89030000.0
2009-09-25 21:58:00,63.394,63.403,63.385,63.399,122800000.0
2009-09-25 21:59:00,63.382,63.401,63.382,63.384,149560000.0
2009-09-25 22:00:00,63.397,63.405,63.372,63.391,98220000.0
2009-09-25 22:01:00,63.367,63.388,63.367,63.379,141030000.0
2009-09-25 22:02:00,63.352,63.38,63.352,63.36,107620000.0
2009-09-25 22:03:00,63.376,63.376,63.341,63.358,104500000.0
2009-09-25 22:04:00,63.35,63.362,63.35,63.351,54600000.0
2009-09-25 22:05:00,63.365,63.365,63.358,63.358,55780000.0
2009-09-25 22:06:00,63.362,63.362,63.341,63.341,111580000.0
2009-09-25 22:07:00,63.327,63.338,63.311,63.338,83800000.0
2009-09-25 22:08:00,63.356,63.36,63.352,63.354,97890000.0
2009-09-25 22:09:00,63.345,63.349,63.332,63.342,77390000.0
2009-09-25 22:10:00,63.336,63.348,63.336,63.346,81410000.0
2009-09-25 22:11:00,63.338,63.352,63.335,63.339,97460000.0
2009-09-25 22:12:00,63.345,63.345,63.332,63.344,100600000.0
2009-09-25 22:13:00,63.346,63.367,63.346,63.362,83620000.0
2009-09-25 22:14:00,63.361,63.361,63.33,63.33,90900000.0
2009-09-25 22:15:00,63.362,63.362,63.341,63.357,61210000.0
2009-09-25 22:16:00,63.343,63.345,63.331,63.331,115550000.0
2009-09-25 22:17:00,63.333,63.334,63.318,63.334,97720000.0
2009-09-25 22:18:00,63.341,63.353,63.331,63.338,116370000.0
2009-09-25 22:19:00,63.357,63.357,63.335,63.34,60740000.0
2009-09-25 22:20:00,63.334,63.356,63.334,63.356,28210000.0
2009-09-25 22:21:00,63.341,63.341,63.31,63.316,95650000.0
2009-09-25 22:22:00,63.327,63.336,63.324,63.336,82040000.0
2009-09-25 22:23:00,63.327,63.333,63.319,63.319,73600000.0
2009-09-25 22:24:00,63.345,63.345,63.33,63.339,91150000.0
2009-09-25 22:25:00,63.323,63.334,63.321,63.33,114360000.0
2009-09-25 22:26:00,63.354,63.357,63.348,63.348,64950000.0
2009-09-25 22:27:00,63.338,63.346,63.338,63.345,105130000.0
2009-09-25 22:28:00,63.348,63.353,63.331,63.331,67990000.0
2009-09-25 22:29:00,63.336,63.342,63.325,63.342,110860000.0
2009-09-25 22:30:00,63.354,63.354,63.335,63.342,107040000.0
2009-09-25 22:32:00,63.344,63.344,63.319,63.339,66530000.0
2009-09-25 22:33:00,63.353,63.353,63.323,63.323,48210000.0
2009-09-25 22:34:00,63.332,63.332,63.303,63.318,122480000.0
2009-09-25 22:35:00,63.296,63.31,63.289,63.297,106480000.0
2009-09-25 22:36:00,63.309,63.309,63.251,63.27,108310000.0
2009-09-25 22:37:00,63.274,63.274,63.246,63.258,121180000.0
2009-09-25 22:38:00,63.241,63.253,63.234,63.253,143390000.0
2009-09-25 22:39:00,63.24,63.241,63.222,63.222,82690000.0
2009-09-25 22:40:00,63.228,63.234,63.221,63.229,104560000.0
2009-09-25 22:41:00,63.242,63.254,63.237,63.242,86260000.0
2009-09-25 22:42:00,63.262,63.262,63.231,63.246,73690000.0
2009-09-25 22:43:00,63.256,63.256,63.232,63.246,85960000.0
2009-09-25 22:44:00,63.257,63.258,63.249,63.249,109550000.0
2009-09-25 22:45:00,63.249,63.249,63.224,63.23,65380000.0
2009-09-25 22:46:00,63.235,63.242,63.218,63.225,83440000.0
2009-09-25 22:47:00,63.2,63.231,63.2,63.205,82370000.0
2009-09-25 22:48:00,63.23,63.23,63.188,63.21,66230000.0
2009-09-25 22:49:00,63.185,63.221,63.185,63.215,118390000.0
2009-09-25 22:50:00,63.2,63.218,63.199,63.199,70930000.0
2009-09-25 22:51:00,63.213,63.213,63.183,63.205,62780000.0
2009-09-25 22:52:00,63.21,63.234,63.196,63.227,125790000.0
2009-09-25 22:53:00,63.218,63.251,63.21,63.251,107520000.0
2009-09-25 22:54:00,63.243,63.243,63.202,63.202,100580000.0
2009-09-25 22:56:00,63.216,63.227,63.211,63.222,57200000.0
2009-09-25 22:57:00,63.216,63.223,63.207,63.216,93770000.0
2009-09-25 22:58:00,63.215,63.244,63.215,63.231,74330000.0
2009-09-25 22:59:00,63.245,63.266,63.235,63.258,103910000.0
2009-09-28 02:01:00,62.821,62.864,62.816,62.855,86360000.0
2009-09-28 02:02:00,62.857,62.89,62.846,62.859,112440000.0
2009-09-28 02:03:00,62.841,62.844,62.77,62.791,59250000.0
2009-09-28 02:04:00,62.773,62.785,62.756,62.772,60760000.0
2009-09-28 02:05:00,62.774,62.783,62.756,62.767,62350000.0
2009-09-28 02:06:00,62.766,62.766,62.724,62.764,75510000.0
2009-09-28 02:07:00,62.755,62.797,62.755,62.777,72610000.0
2009-09-28 02:08:00,62.807,62.811,62.782,62.811,78920000.0
2009-09-28 02:09:00,62.82,62.845,62.809,62.845,93140000.0
2009-09-28 02:10:00,62.859,62.872,62.855,62.87,54630000.0
2009-09-28 02:11:00,62.853,62.87,62.832,62.847,118520000.0
2009-09-28 02:12:00,62.837,62.837,62.794,62.823,126800000.0
2009-09-28 02:13:00,62.822,62.859,62.818,62.859,142750000.0
2009-09-28 02:14:00,62.88,62.88,62.829,62.829,133150000.0
2009-09-28 02:15:00,62.841,62.841,62.808,62.821,78360000.0
2009-09-28 02:16:00,62.827,62.84,62.813,62.823,70230000.0
2009-09-28 02:17:00,62.82,62.839,62.799,62.825,68820000.0
2009-09-28 02:18:00,62.839,62.847,62.817,62.847,101270000.0
2009-09-28 02:19:00,62.834,62.857,62.815,62.846,70870000.0
2009-09-28 02:20:00,62.83,62.836,62.814,62.836,41260000.0
2009-09-28 02:21:00,62.837,62.837,62.805,62.82,32500000.0
2009-09-28 02:22:00,62.814,62.822,62.813,62.822,25960000.0
2009-09-28 02:23:00,62.828,62.843,62.815,62.827,55120000.0
2009-09-28 02:24:00,62.831,62.835,62.81,62.81,28540000.0
2009-09-28 02:25:00,62.808,62.825,62.803,62.804,45240000.0
2009-09-28 02:26:00,62.778,62.789,62.762,62.77,73920000.0
2009-09-28 02:27:00,62.777,62.782,62.765,62.782,78000000.0
2009-09-28 02:28:00,62.78,62.78,62.746,62.746,114530000.0
2009-09-28 02:29:00,62.746,62.764,62.738,62.738,116770000.0
2009-09-28 02:30:00,62.75,62.769,62.737,62.753,54120000.0
2009-09-28 02:31:00,62.767,62.787,62.755,62.771,157940000.0
2009-09-28 02:32:00,62.789,62.793,62.765,62.78,94150000.0
2009-09-28 02:33:00,62.781,62.781,62.752,62.769,53410000.0
2009-09-28 02:34:00,62.766,62.777,62.763,62.767,62420000.0
2009-09-28 02:35:00,62.762,62.764,62.754,62.764,12210000.0
2009-09-28 02:36:00,62.763,62.768,62.731,62.768,41740000.0
2009-09-28 02:37:00,62.771,62.778,62.741,62.741,43160000.0
2009-09-28 02:38:00,62.729,62.744,62.683,62.705,89760000.0
2009-09-28 02:39:00,62.697,62.72,62.691,62.699,113740000.0
2009-09-28 02:40:00,62.659,62.693,62.621,62.622,43910000.0
2009-09-28 02:41:00,62.624,62.642,62.616,62.642,38160000.0
2009-09-28 02:42:00,62.639,62.642,62.623,62.638,31000000.0
2009-09-28 02:43:00,62.637,62.687,62.637,62.671,83940000.0
2009-09-28 02:44:00,62.665,62.685,62.645,62.66,68050000.0
2009-09-28 02:45:00,62.654,62.654,62.599,62.612,152720000.0
2009-09-28 02:46:00,62.617,62.652,62.609,62.649,95750000.0
2009-09-28 02:47:00,62.672,62.692,62.653,62.692,78440000.0
2009-09-28 02:48:00,62.714,62.725,62.698,62.722,49650000.0
2009-09-28 02:49:00,62.722,62.743,62.722,62.742,46590000.0
2009-09-28 02:50:00,62.728,62.733,62.722,62.731,65840000.0
2009-09-28 02:51:00,62.732,62.735,62.698,62.72,48700000.0
2009-09-28 02:52:00,62.703,62.709,62.693,62.704,46280000.0
2009-09-28 02:53:00,62.702,62.722,62.696,62.713,83650000.0
2009-09-28 02:54:00,62.71,62.711,62.679,62.684,73330000.0
2009-09-28 02:55:00,62.651,62.672,62.645,62.657,38390000.0
2009-09-28 02:56:00,62.669,62.68,62.653,62.665,75220000.0
2009-09-28 02:57:00,62.674,62.674,62.647,62.647,38570000.0
2009-09-28 02:58:00,62.649,62.65,62.613,62.622,98440000.0
2009-09-28 02:59:00,62.597,62.608,62.551,62.561,74990000.0
2009-09-28 03:00:00,62.56,62.58,62.546,62.58,59320000.0
2009-09-28 03:01:00,62.582,62.627,62.569,62.622,42160000.0
2009-09-28 03:02:00,62.628,62.677,62.621,62.677,128170000.0
2009-09-28 03:03:00,62.674,62.68,62.656,62.671,98680000.0
2009-09-28 03:04:00,62.657,62.66,62.645,62.656,74810000.0
2009-09-28 03:05:00,62.649,62.659,62.642,62.647,60500000.0
2009-09-28 03:06:00,62.665,62.679,62.647,62.671,53980000.0
2009-09-28 03:07:00,62.676,62.73,62.667,62.72,27340000.0
2009-09-28 03:08:00,62.725,62.725,62.704,62.71,81790000.0
2009-09-28 03:09:00,62.725,62.729,62.706,62.717,94130000.0
2009-09-28 03:10:00,62.708,62.709,62.706,62.709,89000000.0
2009-09-28 03:11:00,62.702,62.718,62.697,62.718,71190000.0
2009-09-28 03:12:00,62.724,62.773,62.721,62.771,102790000.0
2009-09-28 03:13:00,62.785,62.793,62.769,62.778,120120000.0
2009-09-28 03:14:00,62.782,62.783,62.766,62.783,87760000.0
2009-09-28 03:15:00,62.801,62.801,62.767,62.781,92980000.0
2009-09-28 03:16:00,62.79,62.791,62.777,62.787,88000000.0
2009-09-28 03:17:00,62.792,62.798,62.731,62.752,96160000.0
2009-09-28 03:18:00,62.759,62.768,62.722,62.768,61030000.0
2009-09-28 03:19:00,62.774,62.784,62.756,62.756,68990000.0
2009-09-28 03:20:00,62.755,62.755,62.722,62.732,95250000.0
2009-09-28 03:21:00,62.747,62.777,62.718,62.757,63190000.0
2009-09-28 03:22:00,62.746,62.761,62.734,62.756,95900000.0
2009-09-28 03:23:00,62.766,62.771,62.731,62.744,69030000.0
2009-09-28 03:24:00,62.743,62.743,62.723,62.738,92350000.0
2009-09-28 03:25:00,62.723,62.743,62.722,62.726,87090000.0
2009-09-28 03:26:00,62.72,62.729,62.715,62.715,85250000.0
2009-09-28 03:27:00,62.72,62.729,62.704,62.729,103430000.0
2009-09-28 03:28:00,62.741,62.755,62.735,62.755,86950000.0
2009-09-28 03:29:00,62.739,62.739,62.707,62.727,94800000.0
2009-09-28 03:30:00,62.723,62.724,62.712,62.719,133300000.0
2009-09-28 03:31:00,62.729,62.739,62.717,62.736,71230000.0
2009-09-28 03:32:00,62.74,62.766,62.74,62.755,80530000.0
2009-09-28 03:33:00,62.755,62.764,62.752,62.762,66870000.0
2009-09-28 03:34:00,62.734,62.752,62.657,62.687,102130000.0
2009-09-28 03:35:00,62.706,62.751,62.697,62.74,58340000.0
2009-09-28 03:36:00,62.748,62.787,62.744,62.784,68970000.0
2009-09-28 03:37:00,62.793,62.805,62.755,62.789,67080000.0
2009-09-28 03:38:00,62.776,62.787,62.761,62.764,101900000.0
2009-09-28 03:39:00,62.778,62.779,62.757,62.768,91540000.0
2009-09-28 03:40:00,62.771,62.798,62.768,62.79,36560000.0
2009-09-28 03:41:00,62.787,62.81,62.777,62.81,34780000.0
2009-09-28 03:42:00,62.841,62.844,62.823,62.829,47450000.0
2009-09-28 03:43:00,62.834,62.834,62.797,62.803,79970000.0
2009-09-28 03:44:00,62.802,62.812,62.786,62.795,105470000.0
2009-09-28 03:45:00,62.796,62.802,62.784,62.802,38320000.0
2009-09-28 03:46:00,62.785,62.801,62.785,62.801,55110000.0
2009-09-28 03:47:00,62.796,62.802,62.78,62.78,84780000.0
2009-09-28 03:48:00,62.775,62.788,62.743,62.764,38030000.0
2009-09-28 03:49:00,62.759,62.777,62.755,62.769,19580000.0
2009-09-28 03:50:00,62.756,62.756,62.734,62.754,37460000.0
2009-09-28 03:51:00,62.761,62.761,62.75,62.761,50720000.0
2009-09-28 03:52:00,62.763,62.811,62.749,62.802,80580000.0
2009-09-28 03:53:00,62.806,62.822,62.789,62.797,82130000.0
2009-09-28 03:54:00,62.784,62.784,62.772,62.776,38240000.0
2009-09-28 03:55:00,62.766,62.77,62.72,62.744,61930000.0
2009-09-28 03:56:00,62.732,62.756,62.725,62.725,32160000.0
2009-09-28 03:57:00,62.732,62.734,62.724,62.724,68750000.0
2009-09-28 03:58:00,62.733,62.751,62.726,62.751,30300000.0
2009-09-28 03:59:00,62.769,62.803,62.764,62.793,66120000.0
2009-09-28 04:00:00,62.804,62.806,62.787,62.797,21600000.0
2009-09-28 04:01:00,62.801,62.804,62.792,62.804,20440000.0
2009-09-28 04:02:00,62.779,62.789,62.768,62.774,39900000.0
2009-09-28 04:03:00,62.777,62.779,62.767,62.771,32590000.0
2009-09-28 04:04:00,62.769,62.774,62.753,62.756,48670000.0
2009-09-28 04:05:00,62.762,62.798,62.762,62.793,53930000.0
2009-09-28 04:06:00,62.796,62.813,62.791,62.794,51700000.0
2009-09-28 04:07:00,62.798,62.798,62.766,62.779,143920000.0
2009-09-28 04:08:00,62.794,62.812,62.784,62.804,101610000.0
2009-09-28 04:09:00,62.803,62.804,62.79,62.794,83390000.0
2009-09-28 04:10:00,62.778,62.784,62.772,62.776,82700000.0
2009-09-28 04:11:00,62.793,62.796,62.785,62.795,50380000.0
2009-09-28 04:12:00,62.813,62.815,62.802,62.815,46470000.0
2009-09-28 04:13:00,62.799,62.803,62.79,62.79,51300000.0
2009-09-28 04:14:00,62.788,62.788,62.786,62.788,58860000.0
2009-09-28 04:15:00,62.779,62.78,62.763,62.771,120510000.0
2009-09-28 04:16:00,62.758,62.765,62.749,62.749,46480000.0
2009-09-28 04:17:00,62.744,62.755,62.744,62.754,43680000.0
2009-09-28 04:18:00,62.765,62.765,62.752,62.763,53390000.0
2009-09-28 04:19:00,62.772,62.776,62.766,62.772,12600000.0
2009-09-28 04:20:00,62.784,62.787,62.77,62.786,38720000.0
2009-09-28 04:21:00,62.794,62.797,62.757,62.782,47460000.0
2009-09-28 04:22:00,62.771,62.793,62.764,62.793,28440000.0
2009-09-28 04:23:00,62.792,62.792,62.772,62.781,91940000.0
2009-09-28 04:24:00,62.782,62.782,62.767,62.775,78320000.0
2009-09-28 04:25:00,62.77,62.783,62.769,62.777,103690000.0
2009-09-28 04:26:00,62.776,62.78,62.764,62.775,49550000.0
2009-09-28 04:27:00,62.776,62.783,62.763,62.783,106690000.0
2009-09-28 04:28:00,62.777,62.784,62.765,62.767,124380000.0
2009-09-28 04:29:00,62.773,62.782,62.771,62.777,94460000.0
2009-09-28 04:30:00,62.788,62.788,62.741,62.745,32480000.0
2009-09-28 04:31:00,62.735,62.753,62.725,62.748,79580000.0
2009-09-28 04:32:00,62.741,62.758,62.733,62.748,59720000.0
2009-09-28 04:33:00,62.759,62.777,62.742,62.775,72220000.0
2009-09-28 04:34:00,62.771,62.784,62.771,62.772,35520000.0
2009-09-28 04:35:00,62.776,62.779,62.775,62.775,69540000.0
2009-09-28 04:36:00,62.775,62.784,62.767,62.777,88810000.0
2009-09-28 04:38:00,62.764,62.779,62.762,62.776,86390000.0
2009-09-28 04:39:00,62.779,62.79,62.765,62.77,82840000.0
2009-09-28 04:40:00,62.779,62.779,62.759,62.777,66160000.0
2009-09-28 04:41:00,62.773,62.801,62.771,62.782,100790000.0
2009-09-28 04:42:00,62.796,62.803,62.784,62.796,70860000.0
2009-09-28 04:43:00,62.785,62.801,62.775,62.781,76410000.0
2009-09-28 04:44:00,62.78,62.786,62.773,62.786,93340000.0
2009-09-28 04:45:00,62.782,62.785,62.767,62.771,65740000.0
2009-09-28 04:46:00,62.758,62.76,62.757,62.76,29140000.0
2009-09-28 04:47:00,62.765,62.773,62.765,62.771,57460000.0
2009-09-28 04:48:00,62.777,62.785,62.765,62.779,82700000.0
2009-09-28 04:49:00,62.778,62.79,62.751,62.784,111270000.0
2009-09-28 04:50:00,62.781,62.786,62.761,62.771,89050000.0
2009-09-28 04:51:00,62.765,62.773,62.752,62.758,88450000.0
2009-09-28 04:52:00,62.776,62.778,62.769,62.777,98750000.0
2009-09-28 04:53:00,62.771,62.786,62.769,62.773,100710000.0
2009-09-28 04:54:00,62.781,62.785,62.77,62.776,130360000.0
2009-09-28 04:55:00,62.76,62.763,62.741,62.741,106790000.0
2009-09-28 04:56:00,62.746,62.764,62.745,62.751,54460000.0
2009-09-28 04:57:00,62.76,62.764,62.743,62.755,47290000.0
2009-09-28 04:58:00,62.761,62.774,62.761,62.767,128610000.0
2009-09-28 04:59:00,62.759,62.771,62.74,62.763,102880000.0
2009-09-28 05:00:00,62.776,62.776,62.765,62.768,104030000.0
2009-09-28 05:01:00,62.776,62.782,62.765,62.771,69790000.0
2009-09-28 05:02:00,62.764,62.77,62.756,62.766,98090000.0
2009-09-28 05:03:00,62.767,62.781,62.764,62.772,57020000.0
2009-09-28 05:04:00,62.779,62.796,62.777,62.778,80610000.0
2009-09-28 05:05:00,62.769,62.785,62.764,62.777,90040000.0
2009-09-28 05:06:00,62.774,62.781,62.771,62.773,94740000.0
2009-09-28 05:07:00,62.772,62.779,62.748,62.76,114880000.0
2009-09-28 05:08:00,62.75,62.778,62.75,62.778,63050000.0
2009-09-28 05:09:00,62.789,62.909,62.789,62.902,70350000.0
2009-09-28 05:10:00,62.911,62.931,62.876,62.93,117380000.0
2009-09-28 05:11:00,62.918,62.927,62.869,62.886,66840000.0
2009-09-28 05:12:00,62.894,62.905,62.875,62.89,88380000.0
2009-09-28 05:13:00,62.86,62.882,62.844,62.847,81310000.0
2009-09-28 05:14:00,62.843,62.849,62.823,62.849,65950000.0
2009-09-28 05:15:00,62.86,62.86,62.827,62.837,115650000.0
2009-09-28 05:16:00,62.838,62.841,62.822,62.837,80020000.0
2009-09-28 05:17:00,62.825,62.86,62.823,62.847,69170000.0
2009-09-28 05:18:00,62.862,62.88,62.861,62.879,96640000.0
2009-09-28 05:19:00,62.897,62.9,62.876,62.882,108550000.0
2009-09-28 05:20:00,62.879,62.891,62.851,62.858,84510000.0
2009-09-28 05:21:00,62.851,62.861,62.845,62.853,146010000.0
2009-09-28 05:22:00,62.859,62.872,62.853,62.872,127260000.0
2009-09-28 05:23:00,62.854,62.87,62.851,62.864,110730000.0
2009-09-28 05:24:00,62.871,62.88,62.852,62.868,110140000.0
2009-09-28 05:25:00,62.85,62.871,62.844,62.864,121770000.0
2009-09-28 05:26:00,62.866,62.869,62.838,62.863,49230000.0
2009-09-28 05:27:00,62.86,62.878,62.858,62.871,68070000.0
2009-09-28 05:28:00,62.862,62.869,62.848,62.848,88490000.0
2009-09-28 05:29:00,62.851,62.864,62.837,62.846,110640000.0
2009-09-28 05:30:00,62.848,62.848,62.823,62.843,99230000.0
2009-09-28 05:31:00,62.833,62.851,62.826,62.828,62240000.0
2009-09-28 05:32:00,62.85,62.85,62.834,62.838,92000000.0
2009-09-28 05:33:00,62.83,62.841,62.83,62.841,65130000.0
2009-09-28 05:34:00,62.844,62.851,62.839,62.843,122010000.0
2009-09-28 05:35:00,62.843,62.843,62.833,62.837,97390000.0
2009-09-28 05:36:00,62.839,62.851,62.833,62.833,75030000.0
2009-09-28 05:37:00,62.844,62.855,62.84,62.844,83880000.0
2009-09-28 05:38:00,62.859,62.875,62.856,62.873,96350000.0
2009-09-28 05:39:00,62.868,62.887,62.862,62.879,33040000.0
2009-09-28 05:40:00,62.892,62.902,62.88,62.894,60460000.0
2009-09-28 05:41:00,62.888,62.9,62.873,62.899,104500000.0
2009-09-28 05:42:00,62.901,62.928,62.888,62.91,89010000.0
2009-09-28 05:43:00,62.912,62.92,62.885,62.888,113240000.0
2009-09-28 05:44:00,62.886,62.895,62.872,62.877,66450000.0
2009-09-28 05:45:00,62.892,62.894,62.882,62.893,97370000.0
2009-09-28 05:46:00,62.89,62.89,62.878,62.883,83190000.0
2009-09-28 05:47:00,62.878,62.882,62.857,62.876,99460000.0
2009-09-28 05:48:00,62.881,62.903,62.875,62.892,99500000.0
2009-09-28 05:49:00,62.894,62.9,62.88,62.9,83270000.0
2009-09-28 05:50:00,62.888,62.909,62.886,62.903,82830000.0
2009-09-28 05:51:00,62.874,62.899,62.873,62.899,88970000.0
2009-09-28 05:52:00,62.883,62.899,62.882,62.891,85650000.0
2009-09-28 05:53:00,62.879,62.89,62.87,62.878,109900000.0
2009-09-28 05:54:00,62.885,62.888,62.884,62.887,55530000.0
2009-09-28 05:55:00,62.881,62.881,62.861,62.863,61130000.0
2009-09-28 05:56:00,62.859,62.865,62.836,62.837,97350000.0
2009-09-28 05:57:00,62.853,62.872,62.853,62.853,104840000.0
2009-09-28 05:58:00,62.863,62.873,62.858,62.861,145840000.0
2009-09-28 05:59:00,62.862,62.879,62.857,62.868,107140000.0
2009-09-28 06:00:00,62.861,62.882,62.861,62.864,146090000.0
2009-09-28 06:01:00,62.867,62.872,62.85,62.87,117530000.0
2009-09-28 06:02:00,62.871,62.891,62.87,62.887,95780000.0
2009-09-28 06:03:00,62.891,62.891,62.863,62.887,101130000.0
2009-09-28 06:04:00,62.872,62.873,62.853,62.861,84910000.0
2009-09-28 06:05:00,62.865,62.867,62.854,62.867,80420000.0
2009-09-28 06:06:00,62.877,62.877,62.853,62.871,124190000.0
2009-09-28 06:07:00,62.86,62.868,62.853,62.867,196190000.0
2009-09-28 06:08:00,62.851,62.88,62.851,62.86,120000000.0
2009-09-28 06:09:00,62.868,62.872,62.859,62.872,65770000.0
2009-09-28 06:10:00,62.87,62.88,62.85,62.859,74430000.0
2009-09-28 06:11:00,62.851,62.871,62.851,62.864,74750000.0
2009-09-28 06:12:00,62.87,62.881,62.867,62.877,133450000.0
2009-09-28 06:13:00,62.865,62.878,62.836,62.857,103360000.0
2009-09-28 06:14:00,62.866,62.871,62.854,62.869,111680000.0
2009-09-28 06:15:00,62.879,62.913,62.876,62.913,104600000.0
2009-09-28 06:16:00,62.926,62.926,62.892,62.901,87830000.0
2009-09-28 06:17:00,62.892,62.976,62.892,62.959,146640000.0
2009-09-28 06:18:00,62.967,62.985,62.934,62.958,120460000.0
2009-09-28 06:19:00,62.951,62.969,62.946,62.95,99070000.0
2009-09-28 06:20:00,62.969,62.978,62.916,62.927,48340000.0
2009-09-28 06:21:00,62.933,62.96,62.92,62.938,65830000.0
2009-09-28 06:22:00,62.926,62.929,62.886,62.886,61440000.0
2009-09-28 06:23:00,62.882,62.909,62.859,62.891,107760000.0
2009-09-28 06:24:00,62.91,62.91,62.889,62.889,51800000.0
2009-09-28 06:25:00,62.877,62.903,62.866,62.889,100780000.0
2009-09-28 06:26:00,62.887,62.912,62.887,62.899,94190000.0
2009-09-28 06:27:00,62.908,62.908,62.851,62.882,114960000.0
2009-09-28 06:28:00,62.834,62.869,62.832,62.835,123900000.0
2009-09-28 06:29:00,62.846,62.855,62.829,62.845,121200000.0
2009-09-28 06:30:00,62.854,62.868,62.838,62.868,67610000.0
2009-09-28 06:31:00,62.869,62.869,62.846,62.865,48030000.0
2009-09-28 06:32:00,62.839,62.866,62.837,62.851,57710000.0
2009-09-28 06:33:00,62.846,62.853,62.842,62.847,79460000.0
2009-09-28 06:34:00,62.863,62.863,62.842,62.855,91720000.0
2009-09-28 06:35:00,62.85,62.85,62.83,62.839,99450000.0
2009-09-28 06:36:00,62.852,62.864,62.83,62.838,52980000.0
2009-09-28 06:37:00,62.849,62.873,62.847,62.873,49230000.0
2009-09-28 06:38:00,62.858,62.869,62.852,62.869,91680000.0
2009-09-28 06:39:00,62.86,62.86,62.827,62.832,69710000.0
2009-09-28 06:40:00,62.836,62.842,62.821,62.841,80900000.0
2009-09-28 06:41:00,62.844,62.849,62.839,62.849,63210000.0
2009-09-28 06:42:00,62.861,62.861,62.851,62.856,57910000.0
2009-09-28 06:43:00,62.852,62.86,62.841,62.851,94170000.0
2009-09-28 06:44:00,62.84,62.842,62.823,62.837,119530000.0
2009-09-28 06:45:00,62.85,62.852,62.834,62.842,94280000.0
2009-09-28 06:46:00,62.846,62.849,62.836,62.84,86930000.0
2009-09-28 06:47:00,62.845,62.845,62.828,62.84,113000000.0
2009-09-28 06:48:00,62.845,62.845,62.823,62.828,54400000.0
2009-09-28 06:49:00,62.84,62.846,62.837,62.839,120290000.0
2009-09-28 06:50:00,62.831,62.84,62.829,62.832,97860000.0
2009-09-28 06:51:00,62.836,62.837,62.822,62.831,60430000.0
2009-09-28 06:52:00,62.836,62.849,62.835,62.845,101370000.0
2009-09-28 06:53:00,62.864,62.875,62.859,62.87,106610000.0
2009-09-28 06:54:00,62.861,62.868,62.842,62.852,94070000.0
2009-09-28 06:55:00,62.859,62.871,62.857,62.87,117010000.0
2009-09-28 06:56:00,62.865,62.873,62.862,62.867,97880000.0
2009-09-28 06:57:00,62.875,62.875,62.858,62.865,82490000.0
2009-09-28 06:58:00,62.863,62.88,62.862,62.878,116130000.0
2009-09-28 06:59:00,62.884,62.888,62.869,62.879,88950000.0
2009-09-28 07:00:00,62.902,62.91,62.898,62.906,25800000.0
2009-09-28 07:01:00,62.896,62.915,62.888,62.912,30290000.0
2009-09-28 07:02:00,62.905,62.918,62.897,62.918,89830000.0
2009-09-28 07:03:00,62.914,62.928,62.904,62.906,116960000.0
2009-09-28 07:04:00,62.916,62.942,62.91,62.931,108320000.0
2009-09-28 07:05:00,62.929,62.94,62.921,62.929,130670000.0
2009-09-28 07:06:00,62.947,62.953,62.929,62.932,115350000.0
2009-09-28 07:07:00,62.931,62.939,62.924,62.935,73390000.0
2009-09-28 07:08:00,62.936,62.948,62.93,62.933,99670000.0
2009-09-28 07:09:00,62.927,62.933,62.914,62.932,115300000.0
2009-09-28 07:10:00,62.931,62.944,62.922,62.93,110810000.0
2009-09-28 07:11:00,62.921,62.931,62.916,62.924,113090000.0
2009-09-28 07:12:00,62.93,62.941,62.924,62.941,66390000.0
2009-09-28 07:13:00,62.942,62.944,62.925,62.936,46150000.0
2009-09-28 07:14:00,62.944,62.977,62.93,62.962,77000000.0
2009-09-28 07:15:00,62.968,62.973,62.958,62.966,75140000.0
2009-09-28 07:16:00,62.968,63.001,62.968,62.994,74860000.0
2009-09-28 07:17:00,62.986,62.989,62.974,62.974,75900000.0
2009-09-28 07:18:00,62.99,63.028,62.983,63.008,92140000.0
2009-09-28 07:19:00,62.985,62.993,62.975,62.986,62290000.0
2009-09-28 07:20:00,62.975,62.992,62.973,62.987,123130000.0
2009-09-28 07:21:00,62.979,62.998,62.979,62.984,148930000.0
2009-09-28 07:22:00,62.992,62.994,62.981,62.981,131490000.0
2009-09-28 07:23:00,62.976,62.99,62.973,62.978,142230000.0
2009-09-28 07:24:00,62.975,62.981,62.961,62.969,68960000.0
2009-09-28 07:25:00,62.968,62.971,62.96,62.969,66370000.0
2009-09-28 07:26:00,62.966,62.983,62.966,62.982,85270000.0
2009-09-28 07:27:00,62.979,62.981,62.961,62.964,106820000.0
2009-09-28 07:28:00,62.971,62.98,62.966,62.974,57380000.0
2009-09-28 07:29:00,62.966,62.975,62.951,62.963,42150000.0
2009-09-28 07:30:00,62.963,62.97,62.922,62.947,38400000.0
2009-09-28 07:31:00,62.923,62.935,62.919,62.922,30530000.0
2009-09-28 07:32:00,62.937,62.94,62.927,62.929,56290000.0
2009-09-28 07:33:00,62.944,62.947,62.911,62.928,34560000.0
2009-09-28 07:34:00,62.925,62.933,62.92,62.931,37310000.0
2009-09-28 07:35:00,62.933,62.962,62.933,62.956,87080000.0
2009-09-28 07:36:00,62.958,62.966,62.954,62.959,92200000.0
2009-09-28 07:37:00,62.964,62.964,62.951,62.953,115440000.0
2009-09-28 07:38:00,62.941,62.953,62.905,62.931,117300000.0
2009-09-28 07:39:00,62.911,62.923,62.905,62.914,60330000.0
2009-09-28 07:40:00,62.93,62.943,62.914,62.935,162400000.0
2009-09-28 07:41:00,62.928,62.943,62.928,62.931,82180000.0
2009-09-28 07:42:00,62.94,62.941,62.925,62.929,57400000.0
2009-09-28 07:43:00,62.914,62.933,62.906,62.913,59280000.0
2009-09-28 07:44:00,62.902,62.911,62.894,62.894,13520000.0
2009-09-28 07:45:00,62.892,62.892,62.867,62.867,53400000.0
2009-09-28 07:46:00,62.857,62.87,62.817,62.818,38030000.0
2009-09-28 07:47:00,62.84,62.84,62.814,62.825,102970000.0
2009-09-28 07:48:00,62.824,62.829,62.779,62.786,112490000.0
2009-09-28 07:49:00,62.772,62.801,62.772,62.787,47080000.0
2009-09-28 07:50:00,62.794,62.804,62.779,62.804,31410000.0
2009-09-28 07:51:00,62.81,62.818,62.802,62.802,44360000.0
2009-09-28 07:52:00,62.801,62.832,62.791,62.814,81800000.0
2009-09-28 07:53:00,62.816,62.816,62.786,62.815,74470000.0
2009-09-28 07:54:00,62.798,62.827,62.788,62.802,159570000.0
2009-09-28 07:55:00,62.799,62.81,62.787,62.799,104750000.0
2009-09-28 07:56:00,62.81,62.841,62.809,62.818,84520000.0
2009-09-28 07:57:00,62.831,62.833,62.807,62.812,43740000.0
2009-09-28 07:58:00,62.805,62.805,62.776,62.777,47560000.0
2009-09-28 07:59:00,62.774,62.789,62.771,62.78,69250000.0
2009-09-28 08:00:00,62.778,62.778,62.748,62.765,59020000.0
2009-09-28 08:01:00,62.758,62.776,62.752,62.765,52170000.0
2009-09-28 08:02:00,62.766,62.789,62.766,62.776,76290000.0
2009-09-28 08:03:00,62.786,62.786,62.741,62.769,88370000.0
2009-09-28 08:04:00,62.764,62.788,62.754,62.765,42930000.0
2009-09-28 08:05:00,62.765,62.811,62.765,62.797,71910000.0
2009-09-28 08:06:00,62.81,62.83,62.796,62.816,42750000.0
2009-09-28 08:07:00,62.819,62.842,62.819,62.831,108040000.0
2009-09-28 08:08:00,62.829,62.829,62.806,62.815,75950000.0
2009-09-28 08:09:00,62.829,62.84,62.814,62.832,61860000.0
2009-09-28 08:10:00,62.828,62.859,62.809,62.859,42990000.0
2009-09-28 08:11:00,62.864,62.922,62.852,62.913,130540000.0
2009-09-28 08:12:00,62.904,62.926,62.876,62.906,125740000.0
2009-09-28 08:13:00,62.914,62.935,62.892,62.91,60720000.0
2009-09-28 08:14:00,62.911,62.936,62.905,62.936,59910000.0
2009-09-28 08:15:00,62.931,62.953,62.926,62.945,43880000.0
2009-09-28 08:16:00,62.924,62.939,62.92,62.928,35350000.0
2009-09-28 08:17:00,62.921,62.924,62.906,62.924,80000000.0
2009-09-28 08:18:00,62.925,62.967,62.907,62.949,91400000.0
2009-09-28 08:19:00,62.947,62.972,62.947,62.95,84920000.0
2009-09-28 08:20:00,62.965,62.975,62.947,62.957,90380000.0
2009-09-28 08:21:00,62.949,62.963,62.934,62.951,96620000.0
2009-09-28 08:22:00,62.951,62.954,62.922,62.923,134940000.0
2009-09-28 08:23:00,62.927,62.963,62.927,62.951,76260000.0
2009-09-28 08:24:00,62.955,62.958,62.924,62.938,110170000.0
2009-09-28 08:25:00,62.939,62.939,62.908,62.908,67490000.0
2009-09-28 08:26:00,62.903,62.909,62.876,62.903,100690000.0
2009-09-28 08:27:00,62.903,62.907,62.874,62.888,76280000.0
2009-09-28 08:28:00,62.882,62.9,62.877,62.895,72940000.0
2009-09-28 08:29:00,62.894,62.913,62.881,62.881,76840000.0
2009-09-28 08:30:00,62.891,62.897,62.882,62.885,75240000.0
2009-09-28 08:31:00,62.879,62.897,62.876,62.883,94040000.0
2009-09-28 08:32:00,62.894,62.916,62.894,62.907,63440000.0
2009-09-28 08:33:00,62.912,62.912,62.885,62.887,99040000.0
2009-09-28 08:34:00,62.893,62.903,62.89,62.89,82280000.0
2009-09-28 08:35:00,62.899,62.908,62.893,62.902,76490000.0
2009-09-28 08:36:00,62.901,62.944,62.901,62.94,109280000.0
2009-09-28 08:37:00,62.937,62.946,62.932,62.942,99080000.0
2009-09-28 08:38:00,62.933,62.957,62.932,62.957,107000000.0
2009-09-28 08:39:00,62.951,62.952,62.933,62.951,131940000.0
2009-09-28 08:40:00,62.959,63.0,62.959,63.0,73100000.0
2009-09-28 08:41:00,62.995,63.013,62.995,62.997,74650000.0
2009-09-28 08:42:00,63.01,63.015,62.988,63.012,72960000.0
2009-09-28 08:43:00,62.996,63.015,62.994,63.008,101280000.0
2009-09-28 08:44:00,63.007,63.022,63.007,63.018,62520000.0
2009-09-28 08:45:00,63.015,63.024,63.004,63.004,80280000.0
2009-09-28 08:46:00,63.014,63.032,63.008,63.018,62710000.0
2009-09-28 08:47:00,63.033,63.041,63.025,63.036,106310000.0
2009-09-28 08:48:00,63.038,63.04,63.016,63.021,89400000.0
2009-09-28 08:49:00,63.014,63.035,63.014,63.025,32010000.0
2009-09-28 08:50:00,63.019,63.037,62.997,63.006,48610000.0
2009-09-28 08:51:00,63.013,63.024,62.987,63.005,50730000.0
2009-09-28 08:52:00,63.019,63.025,63.013,63.014,93370000.0
2009-09-28 08:53:00,63.026,63.037,63.006,63.016,90100000.0
2009-09-28 08:54:00,63.014,63.034,63.014,63.028,38400000.0
2009-09-28 08:55:00,63.008,63.028,62.997,63.019,68180000.0
2009-09-28 08:56:00,63.01,63.038,63.01,63.02,68730000.0
2009-09-28 08:57:00,63.018,63.018,62.991,63.003,45090000.0
2009-09-28 08:58:00,62.991,63.031,62.991,63.016,21500000.0
2009-09-28 08:59:00,63.02,63.032,62.995,63.0,36450000.0
2009-09-28 09:00:00,62.988,63.001,62.957,62.966,53790000.0
2009-09-28 09:01:00,62.963,62.982,62.956,62.974,84170000.0
2009-09-28 09:02:00,62.979,62.99,62.965,62.975,80800000.0
2009-09-28 09:03:00,62.979,62.979,62.953,62.957,40610000.0
2009-09-28 09:04:00,62.965,62.971,62.954,62.954,72490000.0
2009-09-28 09:05:00,62.963,62.963,62.944,62.961,38930000.0
2009-09-28 09:06:00,62.97,62.999,62.959,62.988,60870000.0
2009-09-28 09:07:00,63.005,63.013,62.998,63.008,54340000.0
2009-09-28 09:08:00,63.02,63.05,63.016,63.041,61590000.0
2009-09-28 09:09:00,63.045,63.055,63.037,63.048,23270000.0
2009-09-28 09:10:00,63.035,63.035,63.016,63.031,24300000.0
2009-09-28 09:11:00,63.037,63.052,63.028,63.045,50870000.0
2009-09-28 09:12:00,63.059,63.074,63.056,63.057,31510000.0
2009-09-28 09:13:00,63.053,63.061,63.052,63.059,35440000.0
2009-09-28 09:14:00,63.064,63.072,63.053,63.072,73660000.0
2009-09-28 09:15:00,63.065,63.078,63.052,63.058,46460000.0
2009-09-28 09:16:00,63.063,63.063,63.052,63.052,153110000.0
2009-09-28 09:17:00,63.052,63.063,63.045,63.063,91140000.0
2009-09-28 09:18:00,63.049,63.049,63.034,63.042,109310000.0
2009-09-28 09:19:00,63.037,63.042,63.022,63.031,73500000.0
2009-09-28 09:20:00,63.021,63.038,63.019,63.032,55340000.0
2009-09-28 09:21:00,63.036,63.06,63.032,63.06,49600000.0
2009-09-28 09:22:00,63.059,63.086,63.058,63.083,39060000.0
2009-09-28 09:23:00,63.084,63.106,63.076,63.081,72940000.0
2009-09-28 09:24:00,63.087,63.104,63.077,63.093,99360000.0
2009-09-28 09:25:00,63.1,63.111,63.097,63.104,45460000.0
2009-09-28 09:26:00,63.087,63.1,63.074,63.074,52450000.0
2009-09-28 09:27:00,63.085,63.107,63.069,63.102,47790000.0
2009-09-28 09:28:00,63.095,63.103,63.095,63.097,12750000.0
2009-09-28 09:29:00,63.111,63.142,63.096,63.118,41560000.0
2009-09-28 09:30:00,63.102,63.107,63.069,63.079,37380000.0
2009-09-28 09:31:00,63.086,63.086,63.057,63.068,36110000.0
2009-09-28 09:32:00,63.061,63.076,63.044,63.052,100570000.0
2009-09-28 09:33:00,63.048,63.089,63.048,63.053,88430000.0
2009-09-28 09:34:00,63.069,63.073,63.061,63.066,102990000.0
2009-09-28 09:35:00,63.06,63.074,63.06,63.074,68600000.0
2009-09-28 09:36:00,63.078,63.081,63.047,63.072,112060000.0
2009-09-28 09:37:00,63.075,63.083,63.063,63.072,121790000.0
2009-09-28 09:38:00,63.072,63.084,63.055,63.069,60980000.0
2009-09-28 09:39:00,63.069,63.08,63.063,63.071,52240000.0
2009-09-28 09:40:00,63.073,63.089,63.058,63.081,78860000.0
2009-09-28 09:41:00,63.087,63.11,63.077,63.096,74460000.0
2009-09-28 09:42:00,63.094,63.1,63.073,63.091,63680000.0
2009-09-28 09:43:00,63.082,63.09,63.075,63.076,40320000.0
2009-09-28 09:44:00,63.066,63.083,63.064,63.068,72630000.0
2009-09-28 09:45:00,63.073,63.082,63.067,63.067,100250000.0
2009-09-28 09:46:00,63.075,63.075,63.062,63.071,62320000.0
2009-09-28 09:47:00,63.055,63.064,63.052,63.063,97470000.0
2009-09-28 09:48:00,63.067,63.077,63.048,63.077,68920000.0
2009-09-28 09:49:00,63.088,63.109,63.077,63.091,71610000.0
2009-09-28 09:50:00,63.105,63.112,63.094,63.099,82170000.0
2009-09-28 09:51:00,63.105,63.113,63.096,63.099,74260000.0
2009-09-28 09:52:00,63.096,63.107,63.084,63.088,72580000.0
2009-09-28 09:53:00,63.092,63.092,63.071,63.078,94970000.0
2009-09-28 09:54:00,63.079,63.08,63.065,63.074,56650000.0
2009-09-28 09:55:00,63.076,63.076,63.063,63.068,37300000.0
2009-09-28 09:56:00,63.078,63.078,63.062,63.062,52540000.0
2009-09-28 09:57:00,63.063,63.07,63.043,63.044,86850000.0
2009-09-28 09:58:00,63.042,63.059,63.042,63.042,127940000.0
2009-09-28 09:59:00,63.034,63.049,63.028,63.028,111670000.0
2009-09-28 10:00:00,63.047,63.068,63.037,63.048,83110000.0
2009-09-28 10:01:00,63.051,63.061,63.046,63.056,87160000.0
2009-09-28 10:02:00,63.039,63.061,63.034,63.049,122090000.0
2009-09-28 10:03:00,63.059,63.064,63.043,63.043,140410000.0
2009-09-28 10:04:00,63.051,63.072,63.05,63.063,88570000.0
2009-09-28 10:05:00,63.068,63.084,63.067,63.079,52260000.0
2009-09-28 10:06:00,63.067,63.073,63.045,63.058,65870000.0
2009-09-28 10:07:00,63.046,63.061,63.043,63.044,117510000.0
2009-09-28 10:08:00,63.062,63.081,63.052,63.063,98320000.0
2009-09-28 10:09:00,63.058,63.058,63.032,63.04,106810000.0
2009-09-28 10:10:00,63.058,63.06,63.045,63.045,67190000.0
2009-09-28 10:11:00,63.046,63.053,63.04,63.044,83110000.0
2009-09-28 10:12:00,63.043,63.053,63.033,63.036,74050000.0
2009-09-28 10:13:00,63.037,63.041,63.022,63.029,76010000.0
2009-09-28 10:14:00,63.033,63.044,63.024,63.031,102780000.0
2009-09-28 10:15:00,63.035,63.043,63.025,63.028,99700000.0
2009-09-28 10:16:00,63.04,63.052,63.036,63.046,111560000.0
2009-09-28 10:17:00,63.035,63.045,63.0,63.019,75560000.0
2009-09-28 10:18:00,63.035,63.038,63.006,63.016,71000000.0
2009-09-28 10:19:00,63.016,63.031,63.016,63.021,101130000.0
2009-09-28 10:20:00,63.007,63.025,62.998,63.017,85230000.0
2009-09-28 10:21:00,63.026,63.026,63.014,63.023,83730000.0
2009-09-28 10:22:00,63.02,63.033,63.008,63.031,71770000.0
2009-09-28 10:23:00,63.025,63.025,62.974,63.02,77450000.0
2009-09-28 10:24:00,63.021,63.024,63.014,63.014,93320000.0
2009-09-28 10:25:00,63.015,63.02,63.0,63.003,87420000.0
2009-09-28 10:26:00,63.016,63.023,63.011,63.023,81690000.0
2009-09-28 10:27:00,63.024,63.024,63.013,63.017,104830000.0
2009-09-28 10:28:00,63.021,63.023,63.013,63.018,99420000.0
2009-09-28 10:29:00,63.031,63.034,63.024,63.024,97160000.0
2009-09-28 10:30:00,63.032,63.05,63.021,63.042,147410000.0
2009-09-28 10:31:00,63.046,63.06,63.037,63.05,119180000.0
2009-09-28 10:32:00,63.055,63.07,63.051,63.07,109060000.0
2009-09-28 10:33:00,63.065,63.065,63.052,63.058,105750000.0
2009-09-28 10:34:00,63.05,63.059,63.041,63.052,121540000.0
2009-09-28 10:35:00,63.039,63.067,63.039,63.05,36550000.0
2009-09-28 10:36:00,63.066,63.066,63.039,63.059,73210000.0
2009-09-28 10:37:00,63.059,63.07,63.053,63.063,88120000.0
2009-09-28 10:38:00,63.071,63.093,63.071,63.076,111130000.0
2009-09-28 10:39:00,63.075,63.082,63.062,63.082,96920000.0
2009-09-28 10:40:00,63.075,63.075,63.051,63.052,63300000.0
2009-09-28 10:41:00,63.052,63.059,63.018,63.032,88770000.0
2009-09-28 10:42:00,63.023,63.03,63.014,63.017,74790000.0
2009-09-28 10:43:00,63.01,63.022,63.01,63.017,113410000.0
2009-09-28 10:44:00,63.014,63.023,63.014,63.021,94050000.0
2009-09-28 10:45:00,63.018,63.018,62.991,62.992,57830000.0
2009-09-28 10:46:00,62.997,63.006,62.99,62.994,80990000.0
2009-09-28 10:47:00,63.003,63.013,62.993,63.009,88340000.0
2009-09-28 10:48:00,63.011,63.012,63.002,63.01,35850000.0
2009-09-28 10:49:00,63.016,63.016,62.993,62.997,65250000.0
2009-09-28 10:50:00,62.972,62.974,62.927,62.934,103170000.0
2009-09-28 10:51:00,62.922,62.928,62.898,62.918,100120000.0
2009-09-28 10:52:00,62.909,62.966,62.909,62.942,103930000.0
2009-09-28 10:53:00,62.959,62.987,62.957,62.985,84730000.0
2009-09-28 10:54:00,62.97,62.979,62.961,62.966,85660000.0
2009-09-28 10:55:00,62.982,62.982,62.957,62.963,81470000.0
2009-09-28 10:56:00,62.958,62.96,62.946,62.951,97820000.0
2009-09-28 10:57:00,62.959,62.97,62.954,62.959,99510000.0
2009-09-28 10:58:00,62.946,62.96,62.936,62.937,65850000.0
2009-09-28 10:59:00,62.927,62.939,62.924,62.924,87970000.0
2009-09-28 11:00:00,62.921,62.922,62.909,62.916,91190000.0
2009-09-28 11:01:00,62.918,62.948,62.918,62.933,100860000.0
2009-09-28 11:02:00,62.943,62.954,62.939,62.945,102270000.0
2009-09-28 11:03:00,62.938,62.94,62.927,62.927,48250000.0
2009-09-28 11:04:00,62.923,62.938,62.916,62.935,65570000.0
2009-09-28 11:05:00,62.933,62.945,62.929,62.929,99750000.0
2009-09-28 11:06:00,62.923,62.93,62.913,62.917,118180000.0
2009-09-28 11:07:00,62.914,62.921,62.908,62.914,137580000.0
2009-09-28 11:08:00,62.913,62.919,62.907,62.915,99490000.0
2009-09-28 11:09:00,62.933,62.941,62.92,62.924,146980000.0
2009-09-28 11:10:00,62.928,62.932,62.921,62.929,117280000.0
2009-09-28 11:11:00,62.937,62.942,62.931,62.934,99000000.0
2009-09-28 11:12:00,62.923,62.924,62.913,62.914,84990000.0
2009-09-28 11:13:00,62.916,62.917,62.899,62.905,80140000.0
2009-09-28 11:14:00,62.895,62.919,62.881,62.907,97270000.0
2009-09-28 11:15:00,62.914,62.925,62.887,62.898,138240000.0
2009-09-28 11:16:00,62.898,62.904,62.888,62.893,171480000.0
2009-09-28 11:17:00,62.898,62.91,62.898,62.91,110340000.0
2009-09-28 11:18:00,62.91,62.91,62.903,62.904,57310000.0
2009-09-28 11:19:00,62.909,62.914,62.905,62.912,61540000.0
2009-09-28 11:20:00,62.911,62.917,62.911,62.912,85730000.0
2009-09-28 11:21:00,62.923,62.924,62.912,62.92,143560000.0
2009-09-28 11:22:00,62.912,62.917,62.91,62.912,101580000.0
2009-09-28 11:23:00,62.913,62.919,62.904,62.907,111550000.0
2009-09-28 11:24:00,62.904,62.928,62.904,62.914,92480000.0
2009-09-28 11:25:00,62.921,62.933,62.913,62.922,103920000.0
2009-09-28 11:26:00,62.923,62.945,62.917,62.937,134720000.0
2009-09-28 11:27:00,62.943,62.946,62.928,62.933,131660000.0
2009-09-28 11:28:00,62.925,62.944,62.925,62.931,81870000.0
2009-09-28 11:29:00,62.932,62.94,62.928,62.938,45540000.0
2009-09-28 11:30:00,62.94,62.944,62.929,62.937,59060000.0
2009-09-28 11:31:00,62.938,62.938,62.922,62.926,65890000.0
2009-09-28 11:32:00,62.923,62.934,62.916,62.924,95230000.0
2009-09-28 11:33:00,62.92,62.942,62.92,62.923,55990000.0
2009-09-28 11:34:00,62.925,62.925,62.912,62.916,107790000.0
2009-09-28 11:35:00,62.924,62.928,62.919,62.927,108940000.0
2009-09-28 11:36:00,62.928,62.936,62.923,62.929,108700000.0
2009-09-28 11:37:00,62.92,62.927,62.911,62.919,104880000.0
2009-09-28 11:38:00,62.924,62.93,62.92,62.927,119460000.0
2009-09-28 11:39:00,62.927,62.932,62.922,62.93,70370000.0
2009-09-28 11:40:00,62.922,62.933,62.921,62.928,45170000.0
2009-09-28 11:41:00,62.938,62.953,62.934,62.944,51870000.0
2009-09-28 11:42:00,62.957,62.965,62.945,62.965,73780000.0
2009-09-28 11:43:00,62.955,62.961,62.946,62.946,90790000.0
2009-09-28 11:44:00,62.933,62.966,62.932,62.947,102340000.0
2009-09-28 11:45:00,62.966,62.973,62.964,62.968,43590000.0
2009-09-28 11:46:00,62.961,62.979,62.956,62.973,61160000.0
2009-09-28 11:47:00,62.959,62.97,62.944,62.962,94910000.0
2009-09-28 11:48:00,62.955,62.964,62.938,62.951,68120000.0
2009-09-28 11:49:00,62.953,62.959,62.949,62.952,83070000.0
2009-09-28 11:50:00,62.941,62.964,62.941,62.964,68080000.0
2009-09-28 11:51:00,62.972,62.972,62.951,62.972,56660000.0
2009-09-28 11:52:00,62.966,62.966,62.95,62.958,100560000.0
2009-09-28 11:53:00,62.944,62.948,62.915,62.923,117560000.0
2009-09-28 11:54:00,62.917,62.918,62.893,62.895,101400000.0
2009-09-28 11:55:00,62.889,62.904,62.873,62.879,93180000.0
2009-09-28 11:56:00,62.89,62.907,62.885,62.894,95710000.0
2009-09-28 11:57:00,62.896,62.896,62.883,62.886,56390000.0
2009-09-28 11:58:00,62.895,62.904,62.888,62.898,122820000.0
2009-09-28 11:59:00,62.886,62.901,62.886,62.891,75490000.0
2009-09-28 12:00:00,62.905,62.907,62.891,62.906,84350000.0
2009-09-28 12:01:00,62.899,62.901,62.889,62.9,95310000.0
2009-09-28 12:02:00,62.906,62.906,62.891,62.891,92520000.0
2009-09-28 12:03:00,62.895,62.901,62.888,62.892,98470000.0
2009-09-28 12:04:00,62.893,62.904,62.892,62.902,121210000.0
2009-09-28 12:05:00,62.892,62.893,62.879,62.885,95810000.0
2009-09-28 12:06:00,62.882,62.909,62.881,62.895,75690000.0
2009-09-28 12:07:00,62.91,62.923,62.9,62.905,115490000.0
2009-09-28 12:08:00,62.898,62.91,62.898,62.91,81770000.0
2009-09-28 12:09:00,62.907,62.91,62.872,62.886,26940000.0
2009-09-28 12:10:00,62.87,62.873,62.864,62.864,28790000.0
2009-09-28 12:11:00,62.872,62.874,62.865,62.869,97110000.0
2009-09-28 12:12:00,62.878,62.885,62.873,62.873,114750000.0
2009-09-28 12:13:00,62.887,62.896,62.882,62.889,125000000.0
2009-09-28 12:14:00,62.884,62.899,62.883,62.883,109510000.0
2009-09-28 12:15:00,62.895,62.906,62.883,62.887,107830000.0
2009-09-28 12:16:00,62.876,62.893,62.876,62.881,74090000.0
2009-09-28 12:17:00,62.871,62.891,62.871,62.877,88320000.0
2009-09-28 12:18:00,62.875,62.888,62.875,62.886,8450000.0
2009-09-28 12:19:00,62.881,62.889,62.877,62.889,17590000.0
2009-09-28 12:20:00,62.881,62.887,62.878,62.887,12770000.0
2009-09-28 12:21:00,62.884,62.885,62.871,62.885,11550000.0
2009-09-28 12:22:00,62.873,62.883,62.856,62.883,16190000.0
2009-09-28 12:23:00,62.869,62.87,62.859,62.87,12590000.0
2009-09-28 12:24:00,62.873,62.873,62.854,62.861,7220000.0
2009-09-28 12:25:00,62.87,62.913,62.86,62.892,18780000.0
2009-09-28 12:26:00,62.913,62.924,62.897,62.913,18080000.0
2009-09-28 12:27:00,62.931,62.931,62.915,62.919,11880000.0
2009-09-28 12:28:00,62.928,62.939,62.928,62.928,11260000.0
2009-09-28 12:29:00,62.931,62.937,62.912,62.912,8120000.0
2009-09-28 12:30:00,62.918,62.918,62.88,62.88,7810000.0
2009-09-28 12:31:00,62.89,62.895,62.88,62.885,15820000.0
2009-09-28 12:32:00,62.887,62.896,62.884,62.889,16040000.0
2009-09-28 12:33:00,62.897,62.897,62.886,62.886,11880000.0
2009-09-28 12:34:00,62.89,62.902,62.887,62.902,13080000.0
2009-09-28 12:35:00,62.919,62.922,62.903,62.907,19190000.0
2009-09-28 12:36:00,62.906,62.911,62.897,62.897,7930000.0
2009-09-28 12:37:00,62.902,62.907,62.902,62.907,8530000.0
2009-09-28 12:38:00,62.919,62.919,62.919,62.919,3050000.0
2009-09-28 12:39:00,62.918,62.918,62.901,62.909,10030000.0
2009-09-28 12:40:00,62.913,62.916,62.913,62.916,4550000.0
2009-09-28 12:41:00,62.923,62.926,62.915,62.926,14280000.0
2009-09-28 12:42:00,62.939,62.939,62.919,62.934,10220000.0
2009-09-28 12:43:00,62.918,62.93,62.909,62.922,12820000.0
2009-09-28 12:44:00,62.912,62.92,62.905,62.905,10520000.0
2009-09-28 12:45:00,62.898,62.898,62.885,62.892,7510000.0
2009-09-28 12:46:00,62.896,62.905,62.893,62.899,15590000.0
2009-09-28 12:47:00,62.91,62.93,62.91,62.922,9850000.0
2009-09-28 12:48:00,62.922,62.922,62.911,62.918,9050000.0
2009-09-28 12:49:00,62.925,62.927,62.908,62.923,8120000.0
2009-09-28 12:50:00,62.918,62.937,62.912,62.912,13350000.0
2009-09-28 12:51:00,62.911,62.914,62.89,62.902,13370000.0
2009-09-28 12:52:00,62.887,62.915,62.846,62.861,11860000.0
2009-09-28 12:53:00,62.876,62.886,62.87,62.883,18450000.0
2009-09-28 12:54:00,62.9,62.901,62.893,62.894,14310000.0
2009-09-28 12:55:00,62.886,62.908,62.884,62.894,15070000.0
2009-09-28 12:56:00,62.912,62.918,62.905,62.905,12490000.0
2009-09-28 12:57:00,62.917,62.924,62.908,62.924,10190000.0
2009-09-28 12:58:00,62.917,62.919,62.909,62.919,7520000.0
2009-09-28 12:59:00,62.9,62.9,62.887,62.892,15820000.0
2009-09-28 13:00:00,62.884,62.9,62.884,62.897,10180000.0
2009-09-28 13:01:00,62.904,62.92,62.892,62.904,10710000.0
2009-09-28 13:02:00,62.929,62.934,62.909,62.934,19760000.0
2009-09-28 13:03:00,62.909,62.93,62.903,62.903,17270000.0
2009-09-28 13:04:00,62.898,62.909,62.897,62.897,7890000.0
2009-09-28 13:05:00,62.899,62.906,62.854,62.866,17180000.0
2009-09-28 13:06:00,62.864,62.868,62.858,62.86,12060000.0
2009-09-28 13:07:00,62.859,62.87,62.859,62.862,12580000.0
2009-09-28 13:08:00,62.874,62.874,62.863,62.864,8690000.0
2009-09-28 13:09:00,62.885,62.895,62.867,62.868,13710000.0
2009-09-28 13:10:00,62.878,62.878,62.871,62.871,9810000.0
2009-09-28 13:11:00,62.875,62.879,62.871,62.879,19960000.0
2009-09-28 13:12:00,62.879,62.879,62.85,62.876,18100000.0
2009-09-28 13:13:00,62.888,62.895,62.887,62.888,13560000.0
2009-09-28 13:14:00,62.882,62.909,62.869,62.869,16570000.0
2009-09-28 13:15:00,62.878,62.891,62.855,62.886,10150000.0
2009-09-28 13:16:00,62.895,62.895,62.877,62.879,13950000.0
2009-09-28 13:17:00,62.874,62.887,62.834,62.861,18780000.0
2009-09-28 13:18:00,62.871,62.885,62.863,62.88,13750000.0
2009-09-28 13:19:00,62.87,62.89,62.869,62.884,17350000.0
2009-09-28 13:20:00,62.894,62.894,62.868,62.868,11690000.0
2009-09-28 13:21:00,62.887,62.887,62.862,62.874,8080000.0
2009-09-28 13:22:00,62.872,62.877,62.87,62.87,7590000.0
2009-09-28 13:23:00,62.88,62.888,62.869,62.878,16940000.0
2009-09-28 13:24:00,62.885,62.885,62.864,62.871,8500000.0
2009-09-28 13:25:00,62.875,62.887,62.866,62.881,19750000.0
2009-09-28 13:26:00,62.866,62.868,62.856,62.856,10040000.0
2009-09-28 13:27:00,62.856,62.872,62.855,62.872,12200000.0
2009-09-28 13:28:00,62.86,62.873,62.86,62.873,6650000.0
2009-09-28 13:29:00,62.861,62.888,62.861,62.885,14950000.0
2009-09-28 13:30:00,62.89,62.902,62.88,62.9,11090000.0
2009-09-28 13:31:00,62.899,62.918,62.894,62.915,18990000.0
2009-09-28 13:32:00,62.899,62.916,62.899,62.911,19580000.0
2009-09-28 13:33:00,62.916,62.927,62.904,62.905,15630000.0
2009-09-28 13:34:00,62.917,62.929,62.911,62.918,14180000.0
2009-09-28 13:35:00,62.912,62.925,62.912,62.922,10410000.0
2009-09-28 13:36:00,62.912,62.917,62.897,62.908,20880000.0
2009-09-28 13:37:00,62.92,62.922,62.906,62.915,13190000.0
2009-09-28 13:38:00,62.905,62.912,62.902,62.907,12770000.0
2009-09-28 13:39:00,62.917,62.918,62.903,62.918,14590000.0
2009-09-28 13:40:00,62.903,62.917,62.903,62.914,9050000.0
2009-09-28 13:41:00,62.923,62.926,62.915,62.926,13940000.0
2009-09-28 13:42:00,62.915,62.916,62.903,62.914,12440000.0
2009-09-28 13:43:00,62.901,62.91,62.899,62.91,6200000.0
2009-09-28 13:44:00,62.919,62.919,62.888,62.888,5860000.0
2009-09-28 13:45:00,62.912,62.912,62.904,62.912,14650000.0
2009-09-28 13:46:00,62.914,62.922,62.909,62.919,10220000.0
2009-09-28 13:47:00,62.921,62.921,62.915,62.915,5640000.0
2009-09-28 13:48:00,62.926,62.931,62.926,62.931,7330000.0
2009-09-28 13:49:00,62.948,62.975,62.947,62.949,14910000.0
2009-09-28 13:50:00,62.971,62.988,62.971,62.988,13710000.0
2009-09-28 13:51:00,62.982,63.006,62.977,62.987,19770000.0
2009-09-28 13:52:00,62.986,62.992,62.976,62.976,5440000.0
2009-09-28 13:53:00,62.958,62.986,62.958,62.959,12210000.0
2009-09-28 13:54:00,62.963,62.963,62.955,62.961,12290000.0
2009-09-28 13:55:00,62.944,62.953,62.91,62.928,14460000.0
2009-09-28 13:56:00,62.926,62.949,62.926,62.949,3420000.0
2009-09-28 13:57:00,62.965,62.976,62.962,62.968,22420000.0
2009-09-28 13:58:00,62.971,62.981,62.97,62.97,15220000.0
2009-09-28 13:59:00,62.986,62.989,62.983,62.987,7790000.0
2009-09-28 14:00:00,63.002,63.009,62.983,62.998,18680000.0
2009-09-28 14:01:00,63.014,63.014,62.995,63.004,13190000.0
2009-09-28 14:02:00,63.025,63.034,63.025,63.034,15480000.0
2009-09-28 14:03:00,63.017,63.031,63.017,63.026,24460000.0
2009-09-28 14:04:00,63.034,63.04,63.021,63.028,19430000.0
2009-09-28 14:05:00,63.037,63.037,63.022,63.033,14930000.0
2009-09-28 14:06:00,63.04,63.046,63.032,63.042,18260000.0
2009-09-28 14:07:00,63.051,63.063,63.051,63.053,13000000.0
2009-09-28 14:08:00,63.069,63.069,63.042,63.064,15070000.0
2009-09-28 14:09:00,63.057,63.067,63.051,63.052,17090000.0
2009-09-28 14:10:00,63.045,63.049,63.036,63.049,12030000.0
2009-09-28 14:11:00,63.048,63.05,63.021,63.034,20290000.0
2009-09-28 14:12:00,63.045,63.051,63.037,63.042,15590000.0
2009-09-28 14:13:00,63.069,63.069,63.061,63.062,7700000.0
2009-09-28 14:14:00,63.05,63.055,63.026,63.046,12770000.0
2009-09-28 14:15:00,63.053,63.062,63.048,63.056,14460000.0
2009-09-28 14:16:00,63.052,63.061,63.047,63.053,15980000.0
2009-09-28 14:17:00,63.064,63.07,63.047,63.07,12440000.0
2009-09-28 14:18:00,63.062,63.074,63.046,63.051,14080000.0
2009-09-28 14:19:00,63.057,63.065,63.053,63.053,14880000.0
2009-09-28 14:20:00,63.053,63.061,63.053,63.061,11540000.0
2009-09-28 14:21:00,63.068,63.074,63.055,63.06,12110000.0
2009-09-28 14:22:00,63.059,63.064,63.051,63.064,16000000.0
2009-09-28 14:23:00,63.072,63.085,63.054,63.073,20880000.0
2009-09-28 14:24:00,63.098,63.098,63.072,63.072,13710000.0
2009-09-28 14:25:00,63.082,63.091,63.08,63.088,9060000.0
2009-09-28 14:26:00,63.097,63.111,63.097,63.104,11280000.0
2009-09-28 14:27:00,63.117,63.126,63.101,63.112,20500000.0
2009-09-28 14:28:00,63.121,63.128,63.113,63.121,12010000.0
2009-09-28 14:29:00,63.138,63.14,63.125,63.128,22170000.0
2009-09-28 14:30:00,63.145,63.163,63.143,63.163,10180000.0
2009-09-28 14:31:00,63.174,63.186,63.145,63.181,13380000.0
2009-09-28 14:32:00,63.164,63.178,63.162,63.173,11910000.0
2009-09-28 14:33:00,63.169,63.169,63.153,63.156,9200000.0
2009-09-28 14:34:00,63.145,63.157,63.131,63.142,17470000.0
2009-09-28 14:35:00,63.15,63.188,63.14,63.159,17350000.0
2009-09-28 14:36:00,63.171,63.172,63.158,63.162,11880000.0
2009-09-28 14:37:00,63.174,63.174,63.148,63.158,8640000.0
2009-09-28 14:38:00,63.151,63.185,63.147,63.165,16410000.0
2009-09-28 14:39:00,63.181,63.181,63.163,63.163,5860000.0
2009-09-28 14:40:00,63.166,63.166,63.15,63.151,9950000.0
2009-09-28 14:41:00,63.148,63.155,63.142,63.147,16330000.0
2009-09-28 14:42:00,63.137,63.14,63.129,63.14,11310000.0
2009-09-28 14:43:00,63.151,63.166,63.151,63.155,14690000.0
2009-09-28 14:44:00,63.154,63.154,63.151,63.151,3190000.0
2009-09-28 14:45:00,63.146,63.147,63.124,63.142,13530000.0
2009-09-28 14:46:00,63.125,63.142,63.125,63.133,11320000.0
2009-09-28 14:47:00,63.127,63.137,63.105,63.105,11660000.0
2009-09-28 14:48:00,63.112,63.125,63.108,63.115,13280000.0
2009-09-28 14:49:00,63.112,63.151,63.112,63.136,18910000.0
2009-09-28 14:50:00,63.147,63.153,63.139,63.145,16050000.0
2009-09-28 14:51:00,63.157,63.184,63.137,63.184,9780000.0
2009-09-28 14:52:00,63.167,63.167,63.154,63.154,16750000.0
2009-09-28 14:53:00,63.158,63.159,63.14,63.14,13080000.0
2009-09-28 14:54:00,63.133,63.151,63.126,63.126,10720000.0
2009-09-28 14:55:00,63.133,63.133,63.12,63.124,19320000.0
2009-09-28 14:56:00,63.121,63.147,63.121,63.143,17530000.0
2009-09-28 14:57:00,63.116,63.138,63.11,63.11,16000000.0
2009-09-28 14:58:00,63.107,63.114,63.089,63.098,13950000.0
2009-09-28 14:59:00,63.071,63.092,63.018,63.018,16720000.0
2009-09-28 15:00:00,63.021,63.025,63.007,63.009,13890000.0
2009-09-28 15:01:00,63.018,63.03,63.0,63.023,14390000.0
2009-09-28 15:02:00,63.019,63.062,63.011,63.048,17320000.0
2009-09-28 15:03:00,63.044,63.045,63.034,63.034,5070000.0
2009-09-28 15:04:00,63.032,63.042,63.027,63.029,16190000.0
2009-09-28 15:05:00,63.019,63.033,63.013,63.031,13900000.0
2009-09-28 15:06:00,63.035,63.036,63.027,63.032,11880000.0
2009-09-28 15:07:00,63.028,63.04,63.016,63.018,12620000.0
2009-09-28 15:08:00,63.009,63.013,62.994,63.008,19180000.0
2009-09-28 15:09:00,62.999,63.0,62.991,62.997,16710000.0
2009-09-28 15:10:00,62.983,63.003,62.977,62.99,13600000.0
2009-09-28 15:11:00,62.998,62.999,62.989,62.989,16760000.0
2009-09-28 15:12:00,62.998,63.001,62.971,62.996,18120000.0
2009-09-28 15:13:00,62.966,62.974,62.954,62.972,14090000.0
2009-09-28 15:14:00,62.958,62.977,62.958,62.971,15630000.0
2009-09-28 15:15:00,62.971,62.979,62.951,62.976,15840000.0
2009-09-28 15:16:00,62.982,62.986,62.975,62.983,17130000.0
2009-09-28 15:17:00,62.972,62.999,62.972,62.992,10330000.0
2009-09-28 15:18:00,62.996,63.0,62.976,62.989,9210000.0
2009-09-28 15:19:00,62.981,62.991,62.968,62.985,20700000.0
2009-09-28 15:20:00,62.969,62.971,62.958,62.966,14460000.0
2009-09-28 15:21:00,62.956,62.966,62.941,62.946,6390000.0
2009-09-28 15:22:00,62.934,62.936,62.901,62.918,14690000.0
2009-09-28 15:23:00,62.931,62.931,62.909,62.913,10510000.0
2009-09-28 15:24:00,62.927,62.927,62.922,62.924,7150000.0
2009-09-28 15:25:00,62.936,62.942,62.933,62.937,9820000.0
2009-09-28 15:26:00,62.95,62.952,62.926,62.949,16190000.0
2009-09-28 15:27:00,62.949,62.95,62.925,62.95,13910000.0
2009-09-28 15:28:00,62.936,62.964,62.931,62.95,20650000.0
2009-09-28 15:29:00,62.947,62.963,62.94,62.947,14700000.0
2009-09-28 15:30:00,62.955,62.956,62.929,62.956,10080000.0
2009-09-28 15:31:00,62.924,62.947,62.907,62.94,20220000.0
2009-09-28 15:32:00,62.916,62.93,62.907,62.924,16430000.0
2009-09-28 15:33:00,62.928,62.928,62.917,62.917,9610000.0
2009-09-28 15:34:00,62.906,62.912,62.906,62.91,5070000.0
2009-09-28 15:35:00,62.915,62.915,62.911,62.915,10790000.0
2009-09-28 15:36:00,62.922,62.928,62.917,62.928,15060000.0
2009-09-28 15:37:00,62.93,62.948,62.93,62.943,15290000.0
2009-09-28 15:38:00,62.942,62.953,62.938,62.951,13560000.0
2009-09-28 15:39:00,62.948,62.95,62.941,62.946,9400000.0
2009-09-28 15:40:00,62.935,62.945,62.935,62.942,3950000.0
2009-09-28 15:41:00,62.941,62.956,62.941,62.956,3760000.0
2009-09-28 15:42:00,62.95,62.96,62.946,62.959,19140000.0
2009-09-28 15:43:00,62.97,62.979,62.966,62.969,8830000.0
2009-09-28 15:44:00,62.968,62.994,62.968,62.978,20360000.0
2009-09-28 15:45:00,62.975,62.995,62.961,62.973,16430000.0
2009-09-28 15:46:00,62.961,62.979,62.949,62.97,18870000.0
2009-09-28 15:47:00,62.965,62.969,62.946,62.965,16230000.0
2009-09-28 15:48:00,62.963,62.996,62.963,62.988,15780000.0
2009-09-28 15:49:00,62.987,63.016,62.987,62.989,13560000.0
2009-09-28 15:50:00,63.005,63.005,62.982,62.997,14500000.0
2009-09-28 15:51:00,63.005,63.005,62.985,62.997,16260000.0
2009-09-28 15:52:00,62.986,62.998,62.981,62.994,17650000.0
2009-09-28 15:53:00,63.002,63.005,62.972,62.996,15600000.0
2009-09-28 15:54:00,62.996,63.0,62.977,62.977,11350000.0
2009-09-28 15:55:00,63.005,63.013,62.985,62.988,13000000.0
2009-09-28 15:56:00,62.994,63.0,62.983,62.99,18380000.0
2009-09-28 15:57:00,63.004,63.01,62.995,62.996,21970000.0
2009-09-28 15:58:00,63.005,63.012,63.002,63.01,19230000.0
2009-09-28 15:59:00,62.986,62.999,62.979,62.984,16600000.0
2009-09-28 16:00:00,62.978,62.978,62.959,62.962,10900000.0
2009-09-28 16:01:00,62.954,62.954,62.924,62.941,15590000.0
2009-09-28 16:02:00,62.921,62.931,62.915,62.926,15450000.0
2009-09-28 16:03:00,62.919,62.919,62.898,62.912,16600000.0
2009-09-28 16:04:00,62.892,62.911,62.892,62.907,12810000.0
2009-09-28 16:05:00,62.908,62.916,62.905,62.908,8870000.0
2009-09-28 16:06:00,62.895,62.911,62.877,62.897,16770000.0
2009-09-28 16:07:00,62.881,62.886,62.855,62.86,17170000.0
2009-09-28 16:08:00,62.868,62.868,62.832,62.853,15600000.0
2009-09-28 16:09:00,62.845,62.845,62.825,62.843,15210000.0
2009-09-28 16:10:00,62.851,62.876,62.851,62.873,7330000.0
2009-09-28 16:11:00,62.896,62.9,62.88,62.88,16740000.0
2009-09-28 16:12:00,62.889,62.889,62.87,62.873,11460000.0
2009-09-28 16:13:00,62.836,62.864,62.828,62.847,10580000.0
2009-09-28 16:14:00,62.844,62.872,62.844,62.849,16240000.0
2009-09-28 16:15:00,62.879,62.881,62.86,62.863,20180000.0
2009-09-28 16:16:00,62.858,62.877,62.852,62.866,11640000.0
2009-09-28 16:17:00,62.88,62.887,62.879,62.887,11460000.0
2009-09-28 16:18:00,62.901,62.914,62.889,62.901,15290000.0
2009-09-28 16:19:00,62.889,62.904,62.886,62.886,12780000.0
2009-09-28 16:20:00,62.9,62.9,62.88,62.898,17890000.0
2009-09-28 16:21:00,62.901,62.902,62.892,62.902,9390000.0
2009-09-28 16:22:00,62.906,62.913,62.906,62.913,3200000.0
2009-09-28 16:23:00,62.907,62.916,62.901,62.916,14270000.0
2009-09-28 16:24:00,62.921,62.936,62.919,62.919,14580000.0
2009-09-28 16:25:00,62.935,62.939,62.912,62.939,11870000.0
2009-09-28 16:26:00,62.94,62.946,62.936,62.946,5270000.0
2009-09-28 16:27:00,62.953,62.963,62.945,62.945,16000000.0
2009-09-28 16:28:00,62.928,62.936,62.925,62.928,18110000.0
2009-09-28 16:29:00,62.942,62.947,62.927,62.927,17090000.0
2009-09-28 16:30:00,62.929,62.935,62.925,62.926,15770000.0
2009-09-28 16:31:00,62.948,62.957,62.948,62.957,6010000.0
2009-09-28 16:32:00,62.977,62.997,62.971,62.983,9290000.0
2009-09-28 16:33:00,62.988,62.988,62.965,62.965,4880000.0
2009-09-28 16:34:00,62.97,62.97,62.953,62.958,14830000.0
2009-09-28 16:35:00,62.963,62.981,62.95,62.981,7150000.0
2009-09-28 16:36:00,62.972,62.975,62.955,62.969,13010000.0
2009-09-28 16:37:00,62.962,62.979,62.96,62.979,12860000.0
2009-09-28 16:38:00,62.976,62.976,62.967,62.967,3940000.0
2009-09-28 16:39:00,62.961,62.961,62.942,62.953,11080000.0
2009-09-28 16:40:00,62.956,62.961,62.953,62.958,18340000.0
2009-09-28 16:41:00,62.944,62.96,62.933,62.933,13930000.0
2009-09-28 16:42:00,62.956,62.956,62.947,62.951,5450000.0
2009-09-28 16:43:00,62.944,62.956,62.934,62.956,8700000.0
2009-09-28 16:44:00,62.954,62.957,62.95,62.955,15290000.0
2009-09-28 16:45:00,62.958,62.968,62.956,62.956,12430000.0
2009-09-28 16:46:00,62.946,62.946,62.905,62.909,12630000.0
2009-09-28 16:47:00,62.912,62.922,62.912,62.919,13180000.0
2009-09-28 16:48:00,62.925,62.947,62.915,62.947,8320000.0
2009-09-28 16:49:00,62.935,62.946,62.914,62.917,10220000.0
2009-09-28 16:50:00,62.912,62.945,62.908,62.935,10720000.0
2009-09-28 16:51:00,62.937,62.937,62.925,62.925,4320000.0
2009-09-28 16:52:00,62.916,62.944,62.916,62.927,12430000.0
2009-09-28 16:53:00,62.918,62.931,62.913,62.928,17670000.0
2009-09-28 16:54:00,62.931,62.931,62.918,62.931,10730000.0
2009-09-28 16:55:00,62.924,62.959,62.915,62.953,11710000.0
2009-09-28 16:56:00,62.958,62.973,62.932,62.968,11920000.0
2009-09-28 16:57:00,62.985,62.989,62.971,62.983,16710000.0
2009-09-28 16:58:00,62.977,62.999,62.97,62.999,13570000.0
2009-09-28 16:59:00,63.005,63.025,63.003,63.016,18120000.0
2009-09-28 17:00:00,63.03,63.03,63.009,63.014,10890000.0
2009-09-28 17:01:00,63.017,63.02,62.998,63.005,25020000.0
2009-09-28 17:02:00,62.994,62.994,62.948,62.964,10350000.0
2009-09-28 17:03:00,62.982,62.982,62.969,62.976,9770000.0
2009-09-28 17:04:00,62.965,62.985,62.959,62.964,15410000.0
2009-09-28 17:05:00,62.951,62.984,62.951,62.959,14310000.0
2009-09-28 17:06:00,62.975,62.975,62.967,62.967,3610000.0
2009-09-28 17:07:00,62.962,62.962,62.947,62.949,13330000.0
2009-09-28 17:08:00,62.964,62.981,62.963,62.979,10740000.0
2009-09-28 17:09:00,62.981,62.981,62.968,62.972,12130000.0
2009-09-28 17:10:00,62.97,62.971,62.963,62.963,14540000.0
2009-09-28 17:11:00,62.969,62.98,62.969,62.969,15570000.0
2009-09-28 17:12:00,62.984,62.997,62.972,62.996,15580000.0
2009-09-28 17:13:00,63.016,63.034,62.999,63.009,17520000.0
2009-09-28 17:14:00,63.018,63.023,63.01,63.017,14510000.0
2009-09-28 17:15:00,63.01,63.011,62.995,63.011,14870000.0
2009-09-28 17:16:00,63.025,63.027,63.016,63.021,12580000.0
2009-09-28 17:17:00,63.021,63.027,63.017,63.017,13970000.0
2009-09-28 17:18:00,63.05,63.05,63.018,63.018,7510000.0
2009-09-28 17:19:00,63.03,63.031,63.019,63.029,18450000.0
2009-09-28 17:20:00,63.028,63.028,63.021,63.026,15960000.0
2009-09-28 17:21:00,63.011,63.018,63.008,63.016,13750000.0
2009-09-28 17:22:00,63.021,63.024,63.021,63.023,6420000.0
2009-09-28 17:23:00,63.022,63.034,63.02,63.022,8460000.0
2009-09-28 17:24:00,63.033,63.059,63.027,63.037,18120000.0
2009-09-28 17:25:00,63.049,63.055,63.049,63.054,8080000.0
2009-09-28 17:26:00,63.043,63.048,63.024,63.027,14510000.0
2009-09-28 17:27:00,63.036,63.041,63.024,63.041,10750000.0
2009-09-28 17:28:00,63.051,63.064,63.051,63.051,9390000.0
2009-09-28 17:29:00,63.064,63.071,63.064,63.066,11090000.0
2009-09-28 17:30:00,63.066,63.066,63.048,63.062,15440000.0
2009-09-28 17:31:00,63.058,63.068,63.058,63.061,11460000.0
2009-09-28 17:32:00,63.045,63.05,63.039,63.039,13700000.0
2009-09-28 17:33:00,63.047,63.05,63.044,63.044,16530000.0
2009-09-28 17:34:00,63.038,63.054,63.038,63.047,10570000.0
2009-09-28 17:35:00,63.054,63.065,63.045,63.057,17090000.0
2009-09-28 17:36:00,63.039,63.049,63.017,63.049,12900000.0
2009-09-28 17:37:00,63.04,63.042,63.037,63.039,13150000.0
2009-09-28 17:38:00,63.037,63.042,63.014,63.041,10140000.0
2009-09-28 17:39:00,63.04,63.049,63.039,63.049,12430000.0
2009-09-28 17:40:00,63.06,63.062,63.054,63.055,12810000.0
2009-09-28 17:41:00,63.066,63.066,63.045,63.046,12240000.0
2009-09-28 17:42:00,63.027,63.046,63.014,63.014,20180000.0
2009-09-28 17:43:00,63.026,63.07,63.026,63.07,8550000.0
2009-09-28 17:44:00,63.109,63.203,63.109,63.127,13900000.0
2009-09-28 17:45:00,63.182,63.182,63.153,63.181,22620000.0
2009-09-28 17:46:00,63.179,63.2,63.172,63.19,21400000.0
2009-09-28 17:47:00,63.192,63.192,63.142,63.17,16190000.0
2009-09-28 17:48:00,63.158,63.158,63.13,63.139,12040000.0
2009-09-28 17:49:00,63.116,63.125,63.099,63.125,13230000.0
2009-09-28 17:50:00,63.122,63.132,63.118,63.13,12960000.0
2009-09-28 17:51:00,63.111,63.111,63.066,63.066,6570000.0
2009-09-28 17:52:00,63.049,63.068,63.048,63.053,15440000.0
2009-09-28 17:53:00,63.051,63.061,63.045,63.046,13190000.0
2009-09-28 17:54:00,63.053,63.057,63.034,63.048,15790000.0
2009-09-28 17:55:00,63.059,63.061,63.039,63.05,21110000.0
2009-09-28 17:56:00,63.045,63.059,63.043,63.043,9240000.0
2009-09-28 17:57:00,63.057,63.059,63.05,63.054,21020000.0
2009-09-28 17:58:00,63.057,63.06,63.05,63.058,9950000.0
2009-09-28 17:59:00,63.042,63.045,63.041,63.043,10700000.0
2009-09-28 18:00:00,63.024,63.035,63.0,63.0,13910000.0
2009-09-28 18:01:00,62.983,62.983,62.949,62.949,6390000.0
2009-09-28 18:02:00,62.955,62.971,62.955,62.959,15270000.0
2009-09-28 18:03:00,62.99,62.997,62.972,62.993,18870000.0
2009-09-28 18:04:00,62.994,62.997,62.99,62.99,9100000.0
2009-09-28 18:05:00,62.988,63.014,62.975,63.014,10220000.0
2009-09-28 18:06:00,63.035,63.039,63.015,63.035,13600000.0
2009-09-28 18:07:00,63.037,63.042,63.012,63.035,15660000.0
2009-09-28 18:08:00,63.026,63.044,62.964,62.964,15700000.0
2009-09-28 18:09:00,62.994,63.015,62.983,63.015,8460000.0
2009-09-28 18:10:00,63.05,63.071,63.05,63.062,10360000.0
2009-09-28 18:11:00,63.074,63.076,63.057,63.064,13420000.0
2009-09-28 18:12:00,63.06,63.065,63.057,63.063,13180000.0
2009-09-28 18:13:00,63.056,63.058,63.055,63.055,4700000.0
2009-09-28 18:14:00,63.07,63.073,63.055,63.056,11660000.0
2009-09-28 18:15:00,63.054,63.055,63.044,63.044,13380000.0
2009-09-28 18:16:00,63.04,63.055,63.026,63.045,20080000.0
2009-09-28 18:17:00,63.032,63.04,63.032,63.038,4140000.0
2009-09-28 18:18:00,63.051,63.061,63.03,63.061,7930000.0
2009-09-28 18:20:00,63.05,63.056,63.048,63.048,84340000.0
2009-09-28 18:21:00,63.06,63.06,63.043,63.053,72830000.0
2009-09-28 18:23:00,63.051,63.07,63.045,63.061,115120000.0
2009-09-28 18:24:00,63.073,63.073,63.056,63.057,99400000.0
2009-09-28 18:25:00,63.055,63.074,63.055,63.069,102010000.0
2009-09-28 18:26:00,63.064,63.076,63.064,63.076,55730000.0
2009-09-28 18:27:00,63.072,63.073,63.05,63.071,58860000.0
2009-09-28 18:28:00,63.068,63.072,63.054,63.054,59320000.0
2009-09-28 18:29:00,63.06,63.078,63.053,63.064,73500000.0
2009-09-28 18:30:00,63.055,63.071,63.048,63.049,67670000.0
2009-09-28 18:31:00,63.05,63.06,63.037,63.046,78870000.0
2009-09-28 18:32:00,63.051,63.064,63.046,63.05,84300000.0
2009-09-28 18:33:00,63.057,63.075,63.043,63.075,53620000.0
2009-09-28 18:34:00,63.069,63.072,63.062,63.067,122240000.0
2009-09-28 18:35:00,63.065,63.086,63.056,63.056,121600000.0
2009-09-28 18:36:00,63.055,63.067,63.04,63.063,142900000.0
2009-09-28 18:37:00,63.071,63.073,63.062,63.067,132400000.0
2009-09-28 18:38:00,63.054,63.073,63.052,63.069,81680000.0
2009-09-28 18:39:00,63.091,63.099,63.078,63.086,71720000.0
2009-09-28 18:40:00,63.074,63.081,63.074,63.077,71710000.0
2009-09-28 18:41:00,63.072,63.078,63.07,63.078,104980000.0
2009-09-28 18:42:00,63.082,63.082,63.056,63.062,69810000.0
2009-09-28 18:43:00,63.076,63.076,63.053,63.06,40060000.0
2009-09-28 18:44:00,63.056,63.065,63.051,63.062,28550000.0
2009-09-28 18:45:00,63.077,63.077,63.046,63.065,27930000.0
2009-09-28 18:46:00,63.044,63.054,63.033,63.044,49460000.0
2009-09-28 18:47:00,63.042,63.055,63.042,63.043,28030000.0
2009-09-28 18:48:00,63.048,63.052,63.041,63.044,49700000.0
2009-09-28 18:49:00,63.045,63.051,63.036,63.039,76640000.0
2009-09-28 18:50:00,63.048,63.062,63.038,63.056,77500000.0
2009-09-28 18:51:00,63.071,63.071,63.033,63.047,106290000.0
2009-09-28 18:52:00,63.044,63.057,63.043,63.046,123080000.0
2009-09-28 18:53:00,63.042,63.066,63.042,63.054,53290000.0
2009-09-28 18:54:00,63.071,63.108,63.062,63.079,143510000.0
2009-09-28 18:55:00,63.1,63.106,63.082,63.102,93770000.0
2009-09-28 18:56:00,63.09,63.095,63.065,63.065,53470000.0
2009-09-28 18:57:00,63.081,63.092,63.047,63.056,58760000.0
2009-09-28 18:58:00,63.05,63.054,63.047,63.052,12410000.0
2009-09-28 18:59:00,63.041,63.054,63.039,63.039,41530000.0
2009-09-28 19:00:00,63.027,63.081,62.985,62.985,41470000.0
2009-09-28 19:01:00,62.982,63.025,62.978,63.003,90630000.0
2009-09-28 19:02:00,63.012,63.029,63.0,63.018,128180000.0
2009-09-28 19:03:00,63.017,63.024,63.014,63.015,47610000.0
2009-09-28 19:04:00,63.023,63.034,63.016,63.024,46320000.0
2009-09-28 19:05:00,63.042,63.064,63.026,63.06,37390000.0
2009-09-28 19:06:00,63.081,63.083,63.063,63.08,79270000.0
2009-09-28 19:07:00,63.086,63.089,63.073,63.074,65480000.0
2009-09-28 19:08:00,63.083,63.092,63.074,63.083,158860000.0
2009-09-28 19:09:00,63.083,63.093,63.071,63.085,91250000.0
2009-09-28 19:10:00,63.059,63.068,63.035,63.035,80840000.0
2009-09-28 19:11:00,63.041,63.053,63.041,63.053,47370000.0
2009-09-28 19:12:00,63.063,63.063,63.039,63.053,43850000.0
2009-09-28 19:13:00,63.054,63.089,63.041,63.041,68100000.0
2009-09-28 19:14:00,63.067,63.067,63.029,63.043,51780000.0
2009-09-28 19:15:00,63.045,63.052,63.021,63.043,38330000.0
2009-09-28 19:16:00,63.041,63.046,63.039,63.039,83070000.0
2009-09-28 19:17:00,63.048,63.053,63.044,63.046,69070000.0
2009-09-28 19:18:00,63.052,63.055,63.043,63.049,44060000.0
2009-09-28 19:19:00,63.046,63.046,63.032,63.034,69400000.0
2009-09-28 19:21:00,63.041,63.041,63.023,63.03,95460000.0
2009-09-28 19:22:00,63.026,63.029,63.026,63.029,84210000.0
2009-09-28 19:23:00,63.03,63.041,63.025,63.026,93190000.0
2009-09-28 19:24:00,63.05,63.05,63.025,63.03,48900000.0
2009-09-28 19:25:00,63.013,63.023,63.012,63.017,48690000.0
2009-09-28 19:26:00,63.011,63.017,63.01,63.014,48330000.0
2009-09-28 19:27:00,63.019,63.019,63.004,63.017,59080000.0
2009-09-28 19:28:00,63.005,63.017,63.005,63.014,50050000.0
2009-09-28 19:30:00,63.019,63.019,63.002,63.015,108870000.0
2009-09-28 19:31:00,63.006,63.018,62.989,63.016,100030000.0
2009-09-28 19:32:00,63.026,63.034,63.017,63.026,112140000.0
2009-09-28 19:33:00,63.036,63.036,63.004,63.033,55280000.0
2009-09-28 19:34:00,63.028,63.054,62.983,63.054,61110000.0
2009-09-28 19:35:00,63.058,63.069,63.057,63.065,68180000.0
2009-09-28 19:36:00,63.08,63.082,63.063,63.064,79950000.0
2009-09-28 19:37:00,63.064,63.077,63.063,63.067,63600000.0
2009-09-28 19:38:00,63.067,63.068,63.06,63.066,78670000.0
2009-09-28 19:39:00,63.089,63.091,63.059,63.066,82720000.0
2009-09-28 19:40:00,63.061,63.064,63.055,63.064,56980000.0
2009-09-28 19:41:00,63.041,63.052,63.039,63.039,116990000.0
2009-09-28 19:42:00,63.064,63.069,63.056,63.056,137450000.0
2009-09-28 19:43:00,63.052,63.073,63.052,63.073,139570000.0
2009-09-28 19:44:00,63.076,63.079,63.051,63.062,134130000.0
2009-09-28 19:45:00,63.072,63.072,63.055,63.056,79140000.0
2009-09-28 19:46:00,63.062,63.072,63.05,63.064,67300000.0
2009-09-28 19:47:00,63.074,63.093,63.071,63.071,71710000.0
2009-09-28 19:48:00,63.093,63.093,63.082,63.088,107570000.0
2009-09-28 19:49:00,63.101,63.101,63.083,63.091,70820000.0
2009-09-28 19:50:00,63.091,63.091,63.074,63.086,42850000.0
2009-09-28 19:51:00,63.091,63.091,63.077,63.082,31870000.0
2009-09-28 19:52:00,63.083,63.09,63.078,63.08,25480000.0
2009-09-28 19:53:00,63.071,63.085,63.071,63.082,54940000.0
2009-09-28 19:54:00,63.1,63.101,63.024,63.024,33520000.0
2009-09-28 19:55:00,63.043,63.065,63.027,63.041,43100000.0
2009-09-28 19:56:00,63.041,63.052,63.038,63.038,73580000.0
2009-09-28 19:57:00,63.045,63.045,62.999,63.015,83110000.0
2009-09-28 19:58:00,63.0,63.029,63.0,63.015,103210000.0
2009-09-28 19:59:00,63.032,63.04,63.025,63.04,126280000.0
2009-09-28 20:00:00,63.05,63.05,63.025,63.027,57970000.0
2009-09-28 20:01:00,63.039,63.053,63.033,63.038,151240000.0
2009-09-28 20:02:00,63.05,63.071,63.037,63.055,95680000.0
2009-09-28 20:03:00,63.083,63.083,63.063,63.071,54220000.0
2009-09-28 20:04:00,63.085,63.105,63.085,63.101,55620000.0
2009-09-28 20:05:00,63.104,63.112,63.104,63.111,10750000.0
2009-09-28 20:06:00,63.107,63.107,63.066,63.066,41390000.0
2009-09-28 20:07:00,63.068,63.093,63.066,63.082,36900000.0
2009-09-28 20:08:00,63.08,63.106,63.078,63.103,95370000.0
2009-09-28 20:09:00,63.122,63.122,63.097,63.102,111910000.0
2009-09-28 20:10:00,63.104,63.107,63.091,63.105,47970000.0
2009-09-28 20:11:00,63.102,63.112,63.093,63.112,46620000.0
2009-09-28 20:12:00,63.114,63.128,63.092,63.128,34050000.0
2009-09-28 20:13:00,63.128,63.14,63.115,63.14,83650000.0
2009-09-28 20:14:00,63.124,63.139,63.113,63.127,74120000.0
2009-09-28 20:15:00,63.148,63.16,63.127,63.142,154340000.0
2009-09-28 20:16:00,63.145,63.159,63.138,63.149,102380000.0
2009-09-28 20:17:00,63.143,63.159,63.136,63.158,82580000.0
2009-09-28 20:18:00,63.166,63.166,63.143,63.152,49570000.0
2009-09-28 20:19:00,63.152,63.152,63.135,63.135,44390000.0
2009-09-28 20:20:00,63.135,63.145,63.135,63.137,64890000.0
2009-09-28 20:21:00,63.15,63.151,63.114,63.134,47280000.0
2009-09-28 20:22:00,63.13,63.13,63.115,63.118,39850000.0
2009-09-28 20:23:00,63.112,63.133,63.112,63.113,79060000.0
2009-09-28 20:24:00,63.122,63.125,63.112,63.124,79740000.0
2009-09-28 20:25:00,63.111,63.134,63.106,63.13,39920000.0
2009-09-28 20:26:00,63.127,63.136,63.125,63.125,71840000.0
2009-09-28 20:27:00,63.134,63.134,63.114,63.114,41480000.0
2009-09-28 20:28:00,63.121,63.123,63.103,63.121,100830000.0
2009-09-28 20:29:00,63.107,63.127,63.077,63.093,75880000.0
2009-09-28 20:30:00,63.108,63.111,63.075,63.107,57370000.0
2009-09-28 20:31:00,63.102,63.112,63.086,63.112,41000000.0
2009-09-28 20:32:00,63.103,63.112,63.097,63.112,137480000.0
2009-09-28 20:33:00,63.116,63.116,63.089,63.089,94770000.0
2009-09-28 20:34:00,63.09,63.113,63.086,63.112,67420000.0
2009-09-28 20:35:00,63.114,63.117,63.1,63.117,67300000.0
2009-09-28 20:36:00,63.119,63.119,63.11,63.111,54470000.0
2009-09-28 20:37:00,63.092,63.105,63.092,63.105,25090000.0
2009-09-28 20:38:00,63.102,63.102,63.09,63.09,79500000.0
2009-09-28 20:39:00,63.113,63.114,63.097,63.097,95260000.0
2009-09-28 20:40:00,63.103,63.112,63.091,63.112,81220000.0
2009-09-28 20:41:00,63.115,63.115,63.101,63.103,66120000.0
2009-09-28 20:42:00,63.123,63.126,63.093,63.094,98250000.0
2009-09-28 20:43:00,63.111,63.152,63.091,63.152,120590000.0
2009-09-28 20:44:00,63.147,63.153,63.136,63.153,83560000.0
2009-09-28 20:45:00,63.152,63.152,63.115,63.126,92880000.0
2009-09-28 20:46:00,63.12,63.14,63.118,63.132,81290000.0
2009-09-28 20:47:00,63.131,63.147,63.126,63.147,90210000.0
2009-09-28 20:48:00,63.15,63.15,63.123,63.138,61690000.0
2009-09-28 20:49:00,63.118,63.125,63.105,63.117,74400000.0
2009-09-28 20:50:00,63.104,63.115,63.102,63.114,96080000.0
2009-09-28 20:51:00,63.117,63.142,63.108,63.139,63380000.0
2009-09-28 20:52:00,63.146,63.16,63.142,63.149,102860000.0
2009-09-28 20:53:00,63.152,63.16,63.147,63.16,60790000.0
2009-09-28 20:54:00,63.163,63.163,63.139,63.139,92750000.0
2009-09-28 20:55:00,63.146,63.162,63.144,63.159,79590000.0
2009-09-28 20:56:00,63.155,63.163,63.139,63.163,74900000.0
2009-09-28 20:57:00,63.171,63.171,63.143,63.163,106280000.0
2009-09-28 20:58:00,63.187,63.24,63.173,63.23,81190000.0
2009-09-28 20:59:00,63.227,63.24,63.222,63.236,103310000.0
2009-09-28 21:00:00,63.249,63.249,63.218,63.222,131110000.0
2009-09-28 21:01:00,63.199,63.212,63.193,63.2,78000000.0
2009-09-28 21:02:00,63.188,63.203,63.185,63.203,85830000.0
2009-09-28 21:03:00,63.209,63.209,63.194,63.206,67110000.0
2009-09-28 21:04:00,63.209,63.209,63.183,63.192,99190000.0
2009-09-28 21:05:00,63.189,63.215,63.182,63.215,58060000.0
2009-09-28 21:06:00,63.22,63.221,63.206,63.213,61860000.0
2009-09-28 21:07:00,63.205,63.231,63.205,63.224,62500000.0
2009-09-28 21:08:00,63.218,63.223,63.212,63.212,105380000.0
2009-09-28 21:09:00,63.227,63.234,63.22,63.233,92040000.0
2009-09-28 21:10:00,63.237,63.241,63.226,63.228,34050000.0
2009-09-28 21:11:00,63.236,63.247,63.234,63.239,38940000.0
2009-09-28 21:12:00,63.237,63.25,63.227,63.245,42500000.0
2009-09-28 21:13:00,63.239,63.24,63.237,63.238,79130000.0
2009-09-28 21:14:00,63.238,63.241,63.237,63.238,100330000.0
2009-09-28 21:15:00,63.256,63.258,63.25,63.255,38880000.0
2009-09-28 21:16:00,63.233,63.247,63.233,63.245,56880000.0
2009-09-28 21:17:00,63.234,63.242,63.231,63.242,90440000.0
2009-09-28 21:18:00,63.239,63.241,63.225,63.231,34760000.0
2009-09-28 21:19:00,63.234,63.236,63.231,63.234,21260000.0
2009-09-28 21:20:00,63.235,63.241,63.229,63.232,35050000.0
2009-09-28 21:21:00,63.244,63.245,63.238,63.244,48380000.0
2009-09-28 21:22:00,63.231,63.241,63.231,63.239,79140000.0
2009-09-28 21:23:00,63.237,63.246,63.23,63.231,79370000.0
2009-09-28 21:24:00,63.239,63.239,63.224,63.231,37090000.0
2009-09-28 21:25:00,63.236,63.241,63.222,63.241,62210000.0
2009-09-28 21:26:00,63.226,63.235,63.219,63.221,28760000.0
2009-09-28 21:27:00,63.24,63.24,63.219,63.226,56300000.0
2009-09-28 21:28:00,63.234,63.234,63.221,63.222,28790000.0
2009-09-28 21:29:00,63.225,63.226,63.219,63.225,73550000.0
2009-09-28 21:30:00,63.234,63.244,63.219,63.224,24920000.0
2009-09-28 21:31:00,63.215,63.221,63.209,63.211,19720000.0
2009-09-28 21:32:00,63.219,63.233,63.214,63.219,39710000.0
2009-09-28 21:33:00,63.243,63.243,63.222,63.232,35180000.0
2009-09-28 21:34:00,63.237,63.241,63.234,63.236,41370000.0
2009-09-28 21:35:00,63.231,63.239,63.22,63.233,57140000.0
2009-09-28 21:36:00,63.241,63.241,63.23,63.236,49680000.0
2009-09-28 21:37:00,63.23,63.235,63.223,63.226,141570000.0
2009-09-28 21:38:00,63.217,63.234,63.206,63.218,100380000.0
2009-09-28 21:39:00,63.206,63.212,63.197,63.202,85220000.0
2009-09-28 21:40:00,63.185,63.199,63.184,63.187,79460000.0
2009-09-28 21:41:00,63.192,63.192,63.165,63.176,50860000.0
2009-09-28 21:42:00,63.175,63.183,63.164,63.178,49830000.0
2009-09-28 21:43:00,63.191,63.191,63.175,63.187,51760000.0
2009-09-28 21:44:00,63.196,63.196,63.181,63.187,55470000.0
2009-09-28 21:45:00,63.2,63.204,63.195,63.203,109260000.0
2009-09-28 21:46:00,63.181,63.203,63.181,63.196,42730000.0
2009-09-28 21:47:00,63.175,63.194,63.174,63.191,44320000.0
2009-09-28 21:48:00,63.187,63.212,63.185,63.195,53280000.0
2009-09-28 21:49:00,63.214,63.226,63.194,63.194,8820000.0
2009-09-28 21:50:00,63.202,63.212,63.169,63.188,35710000.0
2009-09-28 21:51:00,63.197,63.2,63.167,63.173,43240000.0
2009-09-28 21:52:00,63.188,63.19,63.188,63.188,27050000.0
2009-09-28 21:53:00,63.176,63.178,63.169,63.176,87570000.0
2009-09-28 21:54:00,63.206,63.206,63.174,63.183,85750000.0
2009-09-28 21:55:00,63.171,63.186,63.171,63.172,109960000.0
2009-09-28 21:56:00,63.164,63.18,63.164,63.167,47830000.0
2009-09-28 21:57:00,63.189,63.19,63.166,63.166,108430000.0
2009-09-28 21:58:00,63.155,63.155,63.126,63.149,117340000.0
2009-09-28 21:59:00,63.128,63.15,63.109,63.109,88270000.0
2009-09-28 22:00:00,63.116,63.125,63.108,63.113,37960000.0
2009-09-28 22:01:00,63.108,63.108,63.093,63.099,85830000.0
2009-09-28 22:02:00,63.113,63.127,63.095,63.098,65740000.0
2009-09-28 22:03:00,63.129,63.129,63.116,63.124,72730000.0
2009-09-28 22:04:00,63.113,63.133,63.113,63.133,35190000.0
2009-09-28 22:05:00,63.127,63.14,63.121,63.133,65040000.0
2009-09-28 22:06:00,63.13,63.131,63.11,63.129,80160000.0
2009-09-28 22:07:00,63.118,63.13,63.114,63.13,70370000.0
2009-09-28 22:08:00,63.115,63.139,63.113,63.139,79200000.0
2009-09-28 22:09:00,63.154,63.154,63.122,63.139,77080000.0
2009-09-28 22:10:00,63.133,63.163,63.132,63.154,60100000.0
2009-09-28 22:11:00,63.166,63.188,63.156,63.188,88360000.0
2009-09-28 22:12:00,63.177,63.177,63.17,63.171,66770000.0
2009-09-28 22:13:00,63.184,63.184,63.167,63.171,69680000.0
2009-09-28 22:14:00,63.186,63.204,63.185,63.203,83500000.0
2009-09-28 22:15:00,63.204,63.204,63.174,63.195,55200000.0
2009-09-28 22:16:00,63.195,63.198,63.185,63.198,25030000.0
2009-09-28 22:17:00,63.186,63.191,63.165,63.179,55540000.0
2009-09-28 22:18:00,63.174,63.185,63.173,63.181,87600000.0
2009-09-28 22:19:00,63.182,63.184,63.166,63.168,110230000.0
2009-09-28 22:20:00,63.183,63.189,63.179,63.181,92670000.0
2009-09-28 22:21:00,63.186,63.205,63.181,63.197,86890000.0
2009-09-28 22:22:00,63.192,63.202,63.183,63.191,100520000.0
2009-09-28 22:23:00,63.174,63.199,63.174,63.194,96300000.0
2009-09-28 22:24:00,63.2,63.201,63.183,63.185,129060000.0
2009-09-28 22:25:00,63.168,63.18,63.168,63.169,108880000.0
2009-09-28 22:26:00,63.177,63.198,63.166,63.179,58120000.0
2009-09-28 22:27:00,63.177,63.186,63.164,63.169,48000000.0
2009-09-28 22:28:00,63.164,63.175,63.163,63.167,115330000.0
2009-09-28 22:29:00,63.159,63.176,63.159,63.161,98320000.0
2009-09-28 22:30:00,63.178,63.181,63.167,63.17,101290000.0
2009-09-28 22:31:00,63.181,63.189,63.166,63.166,60780000.0
2009-09-28 22:32:00,63.167,63.185,63.165,63.182,93370000.0
2009-09-28 22:33:00,63.183,63.188,63.178,63.178,56770000.0
2009-09-28 22:34:00,63.166,63.175,63.162,63.166,73520000.0
2009-09-28 22:35:00,63.162,63.184,63.162,63.18,95400000.0
2009-09-28 22:36:00,63.178,63.179,63.176,63.178,106500000.0
2009-09-28 22:37:00,63.136,63.156,63.12,63.135,110560000.0
2009-09-28 22:38:00,63.123,63.131,63.113,63.131,65510000.0
2009-09-28 22:39:00,63.127,63.129,63.104,63.106,68120000.0
2009-09-28 22:40:00,63.114,63.114,63.1,63.1,112170000.0
2009-09-28 22:41:00,63.108,63.134,63.104,63.132,66460000.0
2009-09-28 22:42:00,63.156,63.156,63.15,63.152,86160000.0
2009-09-28 22:43:00,63.126,63.131,63.104,63.105,81560000.0
2009-09-28 22:44:00,63.11,63.128,63.105,63.105,66640000.0
2009-09-28 22:45:00,63.12,63.127,63.104,63.115,114900000.0
2009-09-28 22:46:00,63.132,63.151,63.128,63.128,79530000.0
2009-09-28 22:47:00,63.134,63.153,63.134,63.15,68270000.0
2009-09-28 22:48:00,63.148,63.151,63.147,63.149,93780000.0
2009-09-28 22:49:00,63.142,63.142,63.116,63.122,102930000.0
2009-09-28 22:50:00,63.12,63.131,63.114,63.131,85890000.0
2009-09-28 22:51:00,63.139,63.147,63.117,63.144,140580000.0
2009-09-28 22:53:00,63.153,63.153,63.143,63.147,100530000.0
2009-09-28 22:54:00,63.161,63.167,63.144,63.167,77340000.0
2009-09-28 22:55:00,63.154,63.156,63.143,63.149,98660000.0
2009-09-28 22:56:00,63.157,63.158,63.149,63.15,43110000.0
2009-09-28 22:57:00,63.162,63.165,63.122,63.144,49350000.0
2009-09-28 22:58:00,63.138,63.144,63.126,63.132,52540000.0
2009-09-28 22:59:00,63.119,63.173,63.119,63.164,62280000.0
2009-09-28 23:00:00,63.179,63.18,63.121,63.157,58880000.0
2009-09-28 23:01:00,63.172,63.172,63.145,63.16,67370000.0
2009-09-28 23:02:00,63.152,63.169,63.144,63.164,73520000.0
2009-09-28 23:05:00,63.137,63.141,63.121,63.13,92590000.0
2009-09-28 23:06:00,63.106,63.108,63.105,63.108,74670000.0
2009-09-28 23:07:00,63.114,63.117,63.109,63.112,91010000.0
2009-09-28 23:08:00,63.12,63.13,63.104,63.125,47420000.0
2009-09-28 23:09:00,63.113,63.114,63.101,63.114,51990000.0
2009-09-28 23:10:00,63.104,63.104,63.089,63.092,54080000.0
2009-09-28 23:11:00,63.102,63.114,63.101,63.114,66860000.0
2009-09-28 23:12:00,63.134,63.135,63.113,63.126,55730000.0
2009-09-28 23:13:00,63.099,63.101,63.097,63.099,61380000.0
2009-09-28 23:14:00,63.112,63.112,63.097,63.102,83050000.0
2009-09-28 23:15:00,63.111,63.122,63.094,63.107,45170000.0
2009-09-28 23:17:00,63.137,63.14,63.136,63.136,86040000.0
2009-09-28 23:18:00,63.124,63.131,63.108,63.112,67240000.0
2009-09-28 23:20:00,63.124,63.127,63.118,63.118,93300000.0
2009-09-28 23:21:00,63.097,63.104,63.096,63.104,76180000.0
2009-09-28 23:22:00,63.101,63.106,63.099,63.103,92190000.0
2009-09-28 23:23:00,63.101,63.123,63.101,63.122,51250000.0
2009-09-28 23:24:00,63.12,63.124,63.108,63.108,48920000.0
2009-09-28 23:25:00,63.101,63.113,63.092,63.105,51750000.0
2009-09-28 23:26:00,63.105,63.122,63.105,63.122,64590000.0
2009-09-28 23:27:00,63.131,63.133,63.105,63.122,57990000.0
2009-09-28 23:29:00,63.137,63.14,63.136,63.136,86950000.0
2009-09-28 23:30:00,63.124,63.131,63.121,63.123,73350000.0
2009-09-28 23:31:00,63.112,63.118,63.111,63.115,84810000.0
2009-09-28 23:33:00,63.137,63.142,63.121,63.131,92470000.0
2009-09-28 23:34:00,63.128,63.134,63.123,63.123,73910000.0
2009-09-28 23:35:00,63.14,63.152,63.133,63.141,92780000.0
2009-09-28 23:36:00,63.148,63.148,63.138,63.145,47230000.0
2009-09-28 23:37:00,63.138,63.139,63.137,63.137,44970000.0
2009-09-28 23:38:00,63.135,63.151,63.135,63.141,51570000.0
2009-09-28 23:39:00,63.151,63.152,63.125,63.127,67000000.0
2009-09-28 23:40:00,63.139,63.146,63.136,63.144,59940000.0
2009-09-28 23:41:00,63.141,63.148,63.141,63.146,67660000.0
2009-09-28 23:42:00,63.148,63.153,63.144,63.153,83510000.0
2009-09-28 23:43:00,63.135,63.152,63.132,63.15,48030000.0
2009-09-28 23:45:00,63.164,63.168,63.157,63.157,78990000.0
2009-09-28 23:47:00,63.15,63.169,63.144,63.165,90170000.0
2009-09-28 23:48:00,63.144,63.161,63.13,63.148,72970000.0
2009-09-28 23:50:00,63.154,63.155,63.147,63.147,83700000.0
2009-09-28 23:51:00,63.153,63.156,63.15,63.151,70380000.0
2009-09-28 23:53:00,63.142,63.163,63.142,63.155,108990000.0
2009-09-28 23:54:00,63.162,63.164,63.143,63.143,88270000.0
2009-09-28 23:55:00,63.15,63.157,63.149,63.149,98520000.0
2009-09-28 23:56:00,63.156,63.156,63.149,63.153,51900000.0
2009-09-28 23:57:00,63.162,63.163,63.152,63.163,55520000.0
2009-09-28 23:58:00,63.162,63.186,63.154,63.169,58020000.0
2009-09-28 23:59:00,63.17,63.177,63.169,63.176,74240000.0
2009-09-29 00:00:00,63.19,63.19,63.163,63.181,74780000.0
2009-09-29 00:01:00,63.167,63.167,63.16,63.165,74670000.0
2009-09-29 00:02:00,63.17,63.178,63.169,63.176,84220000.0
2009-09-29 00:03:00,63.179,63.179,63.158,63.17,56200000.0
2009-09-29 00:04:00,63.176,63.196,63.162,63.167,112490000.0
2009-09-29 00:05:00,63.168,63.196,63.168,63.185,124060000.0
2009-09-29 00:06:00,63.175,63.192,63.171,63.192,137890000.0
2009-09-29 00:07:00,63.176,63.191,63.175,63.189,125300000.0
2009-09-29 00:08:00,63.17,63.207,63.17,63.196,68660000.0
2009-09-29 00:10:00,63.17,63.19,63.159,63.159,90060000.0
2009-09-29 00:11:00,63.173,63.19,63.148,63.178,74280000.0
2009-09-29 00:12:00,63.158,63.163,63.137,63.148,91230000.0
2009-09-29 00:13:00,63.129,63.15,63.121,63.129,43620000.0
2009-09-29 00:14:00,63.145,63.145,63.14,63.142,48670000.0
2009-09-29 00:15:00,63.146,63.147,63.139,63.139,50800000.0
2009-09-29 00:17:00,63.123,63.151,63.123,63.142,89330000.0
2009-09-29 00:18:00,63.141,63.164,63.141,63.164,76940000.0
2009-09-29 00:19:00,63.173,63.177,63.154,63.177,92190000.0
2009-09-29 00:20:00,63.195,63.197,63.191,63.194,47240000.0
2009-09-29 00:22:00,63.152,63.173,63.152,63.171,84910000.0
2009-09-29 00:23:00,63.168,63.175,63.168,63.171,75790000.0
2009-09-29 00:24:00,63.184,63.189,63.181,63.181,85710000.0
2009-09-29 00:26:00,63.174,63.177,63.168,63.168,79700000.0
2009-09-29 00:29:00,63.188,63.19,63.187,63.187,87950000.0
2009-09-29 00:30:00,63.168,63.168,63.146,63.164,71220000.0
2009-09-29 00:32:00,63.174,63.18,63.168,63.168,92550000.0
2009-09-29 00:33:00,63.162,63.163,63.141,63.159,78580000.0
2009-09-29 00:34:00,63.141,63.145,63.13,63.145,90670000.0
2009-09-29 00:35:00,63.134,63.144,63.126,63.143,46690000.0
2009-09-29 00:36:00,63.148,63.149,63.147,63.147,47750000.0
2009-09-29 00:38:00,63.129,63.149,63.128,63.142,110100000.0
2009-09-29 00:39:00,63.14,63.159,63.133,63.152,86040000.0
2009-09-29 00:40:00,63.13,63.151,63.116,63.117,112600000.0
2009-09-29 00:41:00,63.103,63.123,63.103,63.114,55200000.0
2009-09-29 00:42:00,63.125,63.139,63.105,63.107,56800000.0
2009-09-29 00:43:00,63.107,63.133,63.107,63.124,62420000.0
2009-09-29 00:44:00,63.114,63.115,63.095,63.101,74240000.0
2009-09-29 00:45:00,63.126,63.127,63.121,63.124,63590000.0
2009-09-29 00:46:00,63.098,63.114,63.095,63.108,75050000.0
2009-09-29 00:47:00,63.112,63.112,63.096,63.104,85930000.0
2009-09-29 00:48:00,63.115,63.115,63.102,63.113,51860000.0
2009-09-29 00:49:00,63.11,63.121,63.103,63.12,110030000.0
2009-09-29 00:50:00,63.114,63.131,63.113,63.125,129700000.0
2009-09-29 00:51:00,63.13,63.133,63.117,63.131,131050000.0
2009-09-29 00:52:00,63.133,63.141,63.126,63.134,130890000.0
2009-09-29 00:53:00,63.118,63.136,63.118,63.136,77090000.0
2009-09-29 00:54:00,63.144,63.144,63.12,63.134,71830000.0
2009-09-29 00:56:00,63.137,63.14,63.136,63.136,111380000.0
2009-09-29 00:57:00,63.123,63.134,63.12,63.134,91460000.0
2009-09-29 00:58:00,63.126,63.141,63.126,63.137,108890000.0
2009-09-29 00:59:00,63.146,63.153,63.142,63.146,53560000.0
2009-09-29 01:00:00,63.153,63.153,63.138,63.14,55140000.0
2009-09-29 01:01:00,63.148,63.162,63.144,63.162,64660000.0
2009-09-29 01:02:00,63.169,63.174,63.161,63.168,74320000.0
2009-09-29 01:03:00,63.195,63.198,63.175,63.186,70730000.0
2009-09-29 01:04:00,63.163,63.174,63.146,63.161,83100000.0
2009-09-29 01:05:00,63.149,63.164,63.142,63.159,85660000.0
2009-09-29 01:06:00,63.165,63.165,63.16,63.165,57650000.0
2009-09-29 01:07:00,63.176,63.179,63.16,63.177,122650000.0
2009-09-29 01:08:00,63.17,63.17,63.155,63.155,134980000.0
2009-09-29 01:09:00,63.18,63.18,63.163,63.167,138380000.0
2009-09-29 01:10:00,63.174,63.174,63.154,63.161,132730000.0
2009-09-29 01:11:00,63.162,63.162,63.146,63.155,76430000.0
2009-09-29 01:12:00,63.16,63.161,63.141,63.144,66790000.0
2009-09-29 01:13:00,63.162,63.201,63.156,63.159,77390000.0
2009-09-29 01:14:00,63.147,63.195,63.147,63.176,102780000.0
2009-09-29 01:15:00,63.164,63.166,63.145,63.158,71520000.0
2009-09-29 01:16:00,63.157,63.159,63.157,63.159,43660000.0
2009-09-29 01:17:00,63.148,63.149,63.147,63.148,32010000.0
2009-09-29 01:18:00,63.158,63.163,63.149,63.163,22750000.0
2009-09-29 01:19:00,63.178,63.18,63.177,63.179,46700000.0
2009-09-29 01:20:00,63.162,63.189,63.161,63.182,26540000.0
2009-09-29 01:21:00,63.189,63.199,63.186,63.195,41870000.0
2009-09-29 01:22:00,63.189,63.202,63.183,63.184,77280000.0
2009-09-29 01:23:00,63.229,63.229,63.195,63.209,82950000.0
2009-09-29 01:24:00,63.216,63.22,63.195,63.212,108520000.0
2009-09-29 01:25:00,63.205,63.222,63.185,63.194,126530000.0
2009-09-29 01:26:00,63.189,63.208,63.18,63.183,50940000.0
2009-09-29 01:27:00,63.201,63.204,63.162,63.191,149650000.0
2009-09-29 01:28:00,63.171,63.182,63.164,63.182,86500000.0
2009-09-29 01:29:00,63.178,63.201,63.178,63.201,53840000.0
2009-09-29 01:30:00,63.21,63.219,63.198,63.219,57020000.0
2009-09-29 01:31:00,63.221,63.245,63.221,63.244,10710000.0
2009-09-29 01:32:00,63.227,63.243,63.227,63.227,36590000.0
2009-09-29 01:33:00,63.242,63.242,63.225,63.234,40060000.0
2009-09-29 01:34:00,63.249,63.252,63.223,63.233,85900000.0
2009-09-29 01:35:00,63.255,63.289,63.246,63.289,107660000.0
2009-09-29 01:36:00,63.31,63.328,63.298,63.314,42250000.0
2009-09-29 01:37:00,63.327,63.341,63.315,63.331,44570000.0
2009-09-29 01:38:00,63.355,63.37,63.347,63.352,32170000.0
2009-09-29 01:39:00,63.359,63.362,63.335,63.362,84830000.0
2009-09-29 01:40:00,63.34,63.361,63.325,63.342,69910000.0
2009-09-29 01:41:00,63.304,63.315,63.281,63.293,152930000.0
2009-09-29 01:42:00,63.296,63.304,63.283,63.3,99220000.0
2009-09-29 01:43:00,63.298,63.328,63.29,63.313,80820000.0
2009-09-29 01:44:00,63.309,63.33,63.309,63.325,46430000.0
2009-09-29 01:45:00,63.315,63.315,63.285,63.294,45910000.0
2009-09-29 01:46:00,63.31,63.333,63.31,63.315,63420000.0
2009-09-29 01:47:00,63.318,63.323,63.31,63.323,49530000.0
2009-09-29 01:48:00,63.312,63.314,63.301,63.314,39690000.0
2009-09-29 01:49:00,63.325,63.329,63.319,63.319,80430000.0
2009-09-29 01:51:00,63.32,63.333,63.314,63.33,93130000.0
2009-09-29 01:52:00,63.317,63.33,63.305,63.319,84100000.0
2009-09-29 01:53:00,63.313,63.331,63.313,63.316,91990000.0
2009-09-29 01:54:00,63.332,63.332,63.314,63.326,41380000.0
2009-09-29 01:55:00,63.331,63.332,63.312,63.328,46230000.0
2009-09-29 01:56:00,63.31,63.322,63.306,63.317,51750000.0
2009-09-29 01:57:00,63.328,63.345,63.325,63.345,65160000.0
2009-09-29 01:58:00,63.325,63.345,63.324,63.325,57870000.0
2009-09-29 02:01:00,63.404,63.434,63.39,63.397,29530000.0
2009-09-29 02:02:00,63.388,63.419,63.377,63.381,43500000.0
2009-09-29 02:03:00,63.398,63.423,63.388,63.423,61290000.0
2009-09-29 02:04:00,63.399,63.418,63.379,63.39,64440000.0
2009-09-29 02:05:00,63.362,63.376,63.336,63.365,138670000.0
2009-09-29 02:06:00,63.354,63.358,63.33,63.353,87800000.0
2009-09-29 02:07:00,63.33,63.348,63.309,63.318,91980000.0
2009-09-29 02:08:00,63.307,63.336,63.307,63.335,99990000.0
2009-09-29 02:09:00,63.312,63.332,63.296,63.299,101170000.0
2009-09-29 02:10:00,63.293,63.323,63.289,63.313,78850000.0
2009-09-29 02:11:00,63.316,63.329,63.293,63.327,40710000.0
2009-09-29 02:12:00,63.331,63.331,63.294,63.322,31620000.0
2009-09-29 02:13:00,63.291,63.311,63.291,63.293,39610000.0
2009-09-29 02:14:00,63.298,63.31,63.296,63.299,40980000.0
2009-09-29 02:15:00,63.304,63.324,63.299,63.317,16770000.0
2009-09-29 02:16:00,63.31,63.342,63.31,63.319,40270000.0
2009-09-29 02:17:00,63.313,63.332,63.313,63.321,45180000.0
2009-09-29 02:18:00,63.336,63.353,63.318,63.353,104340000.0
2009-09-29 02:19:00,63.343,63.365,63.327,63.342,70260000.0
2009-09-29 02:20:00,63.308,63.322,63.301,63.307,64510000.0
2009-09-29 02:21:00,63.307,63.33,63.305,63.317,89770000.0
2009-09-29 02:22:00,63.346,63.347,63.339,63.345,125820000.0
2009-09-29 02:23:00,63.328,63.353,63.326,63.353,101120000.0
2009-09-29 02:24:00,63.34,63.34,63.29,63.333,144070000.0
2009-09-29 02:25:00,63.327,63.327,63.272,63.297,112360000.0
2009-09-29 02:26:00,63.276,63.3,63.276,63.289,70270000.0
2009-09-29 02:27:00,63.266,63.282,63.256,63.26,92120000.0
2009-09-29 02:28:00,63.254,63.282,63.254,63.282,81790000.0
2009-09-29 02:29:00,63.288,63.292,63.286,63.29,72700000.0
2009-09-29 02:30:00,63.278,63.294,63.275,63.288,69090000.0
2009-09-29 02:31:00,63.263,63.284,63.263,63.282,68350000.0
2009-09-29 02:32:00,63.294,63.295,63.269,63.277,28610000.0
2009-09-29 02:33:00,63.284,63.284,63.253,63.273,76810000.0
2009-09-29 02:34:00,63.268,63.275,63.246,63.258,75690000.0
2009-09-29 02:35:00,63.264,63.275,63.245,63.259,128850000.0
2009-09-29 02:36:00,63.275,63.276,63.243,63.276,98610000.0
2009-09-29 02:37:00,63.271,63.271,63.259,63.263,7560000.0
2009-09-29 02:38:00,63.238,63.262,63.238,63.256,69380000.0
2009-09-29 02:39:00,63.275,63.275,63.253,63.259,81640000.0
2009-09-29 02:40:00,63.247,63.269,63.24,63.242,83410000.0
2009-09-29 02:41:00,63.264,63.264,63.243,63.257,72650000.0
2009-09-29 02:42:00,63.256,63.256,63.232,63.254,70740000.0
2009-09-29 02:43:00,63.228,63.242,63.224,63.242,71600000.0
2009-09-29 02:44:00,63.241,63.26,63.234,63.26,22960000.0
2009-09-29 02:45:00,63.252,63.252,63.224,63.232,81490000.0
2009-09-29 02:46:00,63.223,63.252,63.223,63.228,70040000.0
2009-09-29 02:47:00,63.251,63.251,63.172,63.232,125270000.0
2009-09-29 02:48:00,63.241,63.276,63.237,63.276,91520000.0
2009-09-29 02:49:00,63.257,63.308,63.254,63.308,15590000.0
2009-09-29 02:50:00,63.296,63.335,63.296,63.311,130970000.0
2009-09-29 02:51:00,63.338,63.348,63.316,63.346,91350000.0
2009-09-29 02:52:00,63.361,63.377,63.351,63.377,12970000.0
2009-09-29 02:53:00,63.361,63.407,63.355,63.385,111660000.0
2009-09-29 02:54:00,63.398,63.432,63.352,63.411,144370000.0
2009-09-29 02:55:00,63.455,63.459,63.387,63.4,120410000.0
2009-09-29 02:56:00,63.391,63.404,63.358,63.401,66580000.0
2009-09-29 02:57:00,63.424,63.429,63.378,63.424,89460000.0
2009-09-29 02:58:00,63.393,63.439,63.392,63.401,78320000.0
2009-09-29 02:59:00,63.426,63.453,63.406,63.453,68810000.0
2009-09-29 03:00:00,63.451,63.451,63.416,63.416,74720000.0
2009-09-29 03:01:00,63.4,63.423,63.385,63.385,72400000.0
2009-09-29 03:02:00,63.364,63.396,63.355,63.367,22970000.0
2009-09-29 03:03:00,63.395,63.399,63.367,63.38,84280000.0
2009-09-29 03:04:00,63.389,63.389,63.32,63.325,69220000.0
2009-09-29 03:05:00,63.331,63.369,63.327,63.348,123160000.0
2009-09-29 03:06:00,63.354,63.354,63.317,63.332,98230000.0
2009-09-29 03:07:00,63.351,63.369,63.344,63.369,13160000.0
2009-09-29 03:08:00,63.354,63.39,63.345,63.374,53470000.0
2009-09-29 03:09:00,63.36,63.381,63.353,63.361,39290000.0
2009-09-29 03:10:00,63.349,63.376,63.349,63.35,53930000.0
2009-09-29 03:11:00,63.361,63.4,63.356,63.393,95910000.0
2009-09-29 03:12:00,63.385,63.387,63.347,63.382,143910000.0
2009-09-29 03:13:00,63.358,63.403,63.358,63.403,86960000.0
2009-09-29 03:14:00,63.376,63.427,63.376,63.427,77450000.0
2009-09-29 03:15:00,63.428,63.45,63.414,63.443,55360000.0
2009-09-29 03:16:00,63.427,63.452,63.417,63.452,27630000.0
2009-09-29 03:17:00,63.411,63.453,63.411,63.431,50700000.0
2009-09-29 03:18:00,63.45,63.45,63.415,63.437,89080000.0
2009-09-29 03:19:00,63.421,63.451,63.419,63.451,116880000.0
2009-09-29 03:20:00,63.419,63.447,63.403,63.403,28030000.0
2009-09-29 03:21:00,63.433,63.433,63.396,63.418,41550000.0
2009-09-29 03:22:00,63.401,63.443,63.398,63.435,29160000.0
2009-09-29 03:23:00,63.471,63.492,63.452,63.452,33860000.0
2009-09-29 03:24:00,63.458,63.473,63.445,63.473,59600000.0
2009-09-29 03:25:00,63.458,63.472,63.439,63.45,68250000.0
2009-09-29 03:26:00,63.47,63.481,63.445,63.461,129200000.0
2009-09-29 03:27:00,63.464,63.473,63.444,63.448,84050000.0
2009-09-29 03:28:00,63.439,63.451,63.424,63.437,97820000.0
2009-09-29 03:29:00,63.465,63.471,63.447,63.451,104930000.0
2009-09-29 03:30:00,63.464,63.467,63.431,63.439,89700000.0
2009-09-29 03:31:00,63.447,63.453,63.435,63.438,77880000.0
2009-09-29 03:32:00,63.429,63.444,63.399,63.4,40810000.0
2009-09-29 03:33:00,63.419,63.419,63.386,63.393,34060000.0
2009-09-29 03:34:00,63.381,63.401,63.375,63.396,35890000.0
2009-09-29 03:35:00,63.401,63.401,63.369,63.394,39960000.0
2009-09-29 03:36:00,63.395,63.405,63.378,63.405,15970000.0
2009-09-29 03:37:00,63.392,63.408,63.387,63.405,42660000.0
2009-09-29 03:38:00,63.401,63.407,63.401,63.401,41080000.0
2009-09-29 03:39:00,63.394,63.4,63.373,63.378,107970000.0
2009-09-29 03:40:00,63.385,63.388,63.381,63.382,69650000.0
2009-09-29 03:41:00,63.394,63.412,63.387,63.403,74190000.0
2009-09-29 03:42:00,63.402,63.409,63.385,63.404,73150000.0
2009-09-29 03:43:00,63.417,63.417,63.409,63.416,118480000.0
2009-09-29 03:44:00,63.411,63.411,63.379,63.379,109460000.0
2009-09-29 03:45:00,63.399,63.399,63.373,63.373,153640000.0
2009-09-29 03:46:00,63.391,63.401,63.39,63.394,126900000.0
2009-09-29 03:47:00,63.377,63.393,63.374,63.393,68110000.0
2009-09-29 03:48:00,63.381,63.381,63.355,63.376,95030000.0
2009-09-29 03:49:00,63.357,63.364,63.345,63.358,80830000.0
2009-09-29 03:50:00,63.33,63.357,63.32,63.338,75750000.0
2009-09-29 03:51:00,63.327,63.333,63.303,63.303,60960000.0
2009-09-29 03:52:00,63.307,63.33,63.298,63.33,74800000.0
2009-09-29 03:53:00,63.323,63.331,63.295,63.331,22220000.0
2009-09-29 03:54:00,63.332,63.352,63.326,63.337,75870000.0
2009-09-29 03:55:00,63.333,63.349,63.307,63.328,74860000.0
2009-09-29 03:56:00,63.341,63.376,63.341,63.358,131590000.0
2009-09-29 03:57:00,63.358,63.358,63.311,63.338,90440000.0
2009-09-29 03:58:00,63.325,63.378,63.324,63.378,15970000.0
2009-09-29 03:59:00,63.343,63.366,63.288,63.321,86650000.0
2009-09-29 04:00:00,63.312,63.357,63.311,63.357,10340000.0
2009-09-29 04:01:00,63.361,63.361,63.323,63.337,69580000.0
2009-09-29 04:02:00,63.331,63.348,63.316,63.333,90660000.0
2009-09-29 04:03:00,63.339,63.339,63.304,63.313,78720000.0
2009-09-29 04:04:00,63.316,63.329,63.295,63.303,66580000.0
2009-09-29 04:05:00,63.31,63.326,63.3,63.326,61930000.0
2009-09-29 04:06:00,63.328,63.357,63.311,63.357,75840000.0
2009-09-29 04:07:00,63.351,63.372,63.351,63.372,28400000.0
2009-09-29 04:08:00,63.359,63.389,63.356,63.362,77910000.0
2009-09-29 04:09:00,63.375,63.384,63.345,63.384,76360000.0
2009-09-29 04:10:00,63.384,63.384,63.352,63.374,123880000.0
2009-09-29 04:11:00,63.358,63.377,63.353,63.377,85930000.0
2009-09-29 04:12:00,63.371,63.371,63.355,63.355,6380000.0
2009-09-29 04:13:00,63.373,63.373,63.347,63.372,81260000.0
2009-09-29 04:14:00,63.376,63.38,63.352,63.352,23940000.0
2009-09-29 04:15:00,63.372,63.383,63.343,63.343,76370000.0
2009-09-29 04:16:00,63.35,63.373,63.337,63.373,74350000.0
2009-09-29 04:17:00,63.373,63.373,63.333,63.333,118000000.0
2009-09-29 04:18:00,63.352,63.352,63.317,63.344,90670000.0
2009-09-29 04:19:00,63.344,63.344,63.324,63.327,10900000.0
2009-09-29 04:20:00,63.326,63.34,63.326,63.34,2450000.0
2009-09-29 04:21:00,63.341,63.341,63.325,63.326,12100000.0
2009-09-29 04:22:00,63.338,63.348,63.325,63.348,13350000.0
2009-09-29 04:23:00,63.304,63.336,63.298,63.336,10710000.0
2009-09-29 04:24:00,63.332,63.342,63.322,63.331,16160000.0
2009-09-29 04:25:00,63.354,63.359,63.34,63.359,11660000.0
2009-09-29 04:26:00,63.351,63.361,63.339,63.361,9590000.0
2009-09-29 04:27:00,63.361,63.363,63.327,63.327,12100000.0
2009-09-29 04:28:00,63.333,63.35,63.329,63.333,14700000.0
2009-09-29 04:29:00,63.322,63.343,63.317,63.342,15640000.0
2009-09-29 04:30:00,63.34,63.34,63.317,63.332,11660000.0
2009-09-29 04:31:00,63.313,63.341,63.313,63.341,8110000.0
2009-09-29 04:32:00,63.335,63.344,63.328,63.337,18050000.0
2009-09-29 04:33:00,63.34,63.34,63.326,63.326,7330000.0
2009-09-29 04:34:00,63.334,63.352,63.334,63.352,10520000.0
2009-09-29 04:35:00,63.336,63.361,63.333,63.361,11090000.0
2009-09-29 04:36:00,63.364,63.364,63.338,63.34,13760000.0
2009-09-29 04:37:00,63.333,63.351,63.333,63.339,11670000.0
2009-09-29 04:38:00,63.334,63.352,63.334,63.35,16240000.0
2009-09-29 04:39:00,63.347,63.384,63.347,63.372,13980000.0
2009-09-29 04:40:00,63.391,63.394,63.367,63.379,20100000.0
2009-09-29 04:41:00,63.355,63.375,63.355,63.365,12770000.0
2009-09-29 04:42:00,63.344,63.363,63.342,63.342,14130000.0
2009-09-29 04:43:00,63.364,63.367,63.343,63.367,73030000.0
2009-09-29 04:44:00,63.367,63.367,63.36,63.367,75420000.0
2009-09-29 04:45:00,63.373,63.373,63.335,63.357,76980000.0
2009-09-29 04:46:00,63.331,63.352,63.331,63.352,22770000.0
2009-09-29 04:47:00,63.362,63.362,63.34,63.34,81150000.0
2009-09-29 04:48:00,63.365,63.373,63.343,63.35,78820000.0
2009-09-29 04:49:00,63.379,63.38,63.375,63.378,127020000.0
2009-09-29 04:50:00,63.376,63.376,63.371,63.371,91300000.0
2009-09-29 04:51:00,63.365,63.391,63.365,63.391,8070000.0
2009-09-29 04:52:00,63.386,63.401,63.374,63.374,85260000.0
2009-09-29 04:53:00,63.393,63.393,63.383,63.383,3940000.0
2009-09-29 04:54:00,63.373,63.404,63.373,63.404,85580000.0
2009-09-29 04:55:00,63.399,63.399,63.379,63.379,12760000.0
2009-09-29 04:56:00,63.373,63.393,63.373,63.393,21500000.0
2009-09-29 04:57:00,63.384,63.384,63.373,63.384,74180000.0
2009-09-29 04:58:00,63.378,63.393,63.37,63.388,72790000.0
2009-09-29 04:59:00,63.381,63.388,63.38,63.386,126510000.0
2009-09-29 05:00:00,63.394,63.395,63.375,63.395,92680000.0
2009-09-29 05:01:00,63.391,63.391,63.369,63.369,8080000.0
2009-09-29 05:02:00,63.372,63.395,63.365,63.395,42210000.0
2009-09-29 05:03:00,63.385,63.385,63.354,63.368,59590000.0
2009-09-29 05:04:00,63.365,63.373,63.345,63.373,68730000.0
2009-09-29 05:05:00,63.374,63.374,63.352,63.357,123850000.0
2009-09-29 05:06:00,63.374,63.374,63.362,63.362,89810000.0
2009-09-29 05:07:00,63.367,63.383,63.355,63.368,90510000.0
2009-09-29 05:08:00,63.375,63.379,63.356,63.376,112900000.0
2009-09-29 05:09:00,63.367,63.374,63.353,63.367,94880000.0
2009-09-29 05:10:00,63.352,63.363,63.35,63.35,82100000.0
2009-09-29 05:11:00,63.364,63.369,63.352,63.357,44280000.0
2009-09-29 05:12:00,63.381,63.381,63.358,63.37,31050000.0
2009-09-29 05:13:00,63.388,63.404,63.375,63.404,37720000.0
2009-09-29 05:14:00,63.391,63.42,63.391,63.4,43930000.0
2009-09-29 05:15:00,63.424,63.424,63.403,63.41,17110000.0
2009-09-29 05:16:00,63.401,63.419,63.381,63.381,39240000.0
2009-09-29 05:17:00,63.395,63.395,63.381,63.381,44610000.0
2009-09-29 05:18:00,63.403,63.403,63.391,63.403,103170000.0
2009-09-29 05:19:00,63.4,63.413,63.394,63.394,77830000.0
2009-09-29 05:20:00,63.42,63.423,63.404,63.415,66410000.0
2009-09-29 05:21:00,63.412,63.419,63.397,63.416,91190000.0
2009-09-29 05:22:00,63.41,63.433,63.41,63.425,125370000.0
2009-09-29 05:23:00,63.445,63.453,63.434,63.452,110400000.0
2009-09-29 05:24:00,63.454,63.462,63.442,63.451,136690000.0
2009-09-29 05:25:00,63.444,63.47,63.444,63.444,117880000.0
2009-09-29 05:26:00,63.473,63.475,63.463,63.475,79150000.0
2009-09-29 05:27:00,63.479,63.483,63.459,63.483,88270000.0
2009-09-29 05:28:00,63.459,63.475,63.456,63.459,78100000.0
2009-09-29 05:29:00,63.451,63.466,63.445,63.466,68090000.0
2009-09-29 05:30:00,63.466,63.476,63.454,63.461,71160000.0
2009-09-29 05:31:00,63.45,63.463,63.442,63.442,73350000.0
2009-09-29 05:32:00,63.449,63.459,63.443,63.457,23510000.0
2009-09-29 05:33:00,63.439,63.446,63.439,63.439,79370000.0
2009-09-29 05:34:00,63.451,63.469,63.446,63.463,81090000.0
2009-09-29 05:35:00,63.443,63.464,63.443,63.464,134080000.0
2009-09-29 05:36:00,63.463,63.508,63.448,63.502,83390000.0
2009-09-29 05:37:00,63.494,63.494,63.468,63.469,12770000.0
2009-09-29 05:38:00,63.463,63.463,63.441,63.441,47670000.0
2009-09-29 05:39:00,63.453,63.453,63.431,63.431,59440000.0
2009-09-29 05:40:00,63.44,63.462,63.438,63.455,44170000.0
2009-09-29 05:41:00,63.45,63.461,63.435,63.457,72600000.0
2009-09-29 05:42:00,63.468,63.468,63.459,63.459,64490000.0
2009-09-29 05:43:00,63.447,63.462,63.444,63.444,55170000.0
2009-09-29 05:44:00,63.443,63.443,63.409,63.411,59140000.0
2009-09-29 05:45:00,63.433,63.433,63.412,63.428,58110000.0
2009-09-29 05:46:00,63.419,63.422,63.403,63.422,57420000.0
2009-09-29 05:47:00,63.421,63.423,63.403,63.423,42920000.0
2009-09-29 05:48:00,63.416,63.423,63.409,63.423,42140000.0
2009-09-29 05:49:00,63.42,63.434,63.42,63.429,103820000.0
2009-09-29 05:50:00,63.428,63.443,63.415,63.427,140520000.0
2009-09-29 05:51:00,63.445,63.445,63.415,63.417,83220000.0
2009-09-29 05:52:00,63.437,63.437,63.414,63.419,79690000.0
2009-09-29 05:53:00,63.426,63.426,63.41,63.41,66700000.0
2009-09-29 05:54:00,63.434,63.434,63.413,63.413,28460000.0
2009-09-29 05:55:00,63.418,63.418,63.409,63.409,47270000.0
2009-09-29 05:56:00,63.418,63.435,63.414,63.435,83680000.0
2009-09-29 05:57:00,63.456,63.456,63.427,63.429,119890000.0
2009-09-29 05:58:00,63.419,63.444,63.419,63.444,36320000.0
2009-09-29 05:59:00,63.439,63.445,63.425,63.445,33270000.0
2009-09-29 06:00:00,63.446,63.446,63.431,63.431,26350000.0
2009-09-29 06:01:00,63.42,63.442,63.42,63.434,39200000.0
2009-09-29 06:02:00,63.41,63.431,63.405,63.421,60470000.0
2009-09-29 06:03:00,63.424,63.424,63.394,63.394,73070000.0
2009-09-29 06:04:00,63.402,63.414,63.393,63.408,133090000.0
2009-09-29 06:05:00,63.4,63.416,63.395,63.416,90550000.0
2009-09-29 06:06:00,63.424,63.425,63.412,63.412,97320000.0
2009-09-29 06:07:00,63.4,63.432,63.4,63.432,111930000.0
2009-09-29 06:08:00,63.427,63.427,63.411,63.417,90630000.0
2009-09-29 06:09:00,63.407,63.409,63.405,63.407,81380000.0
2009-09-29 06:10:00,63.4,63.413,63.39,63.39,34990000.0
2009-09-29 06:11:00,63.4,63.42,63.4,63.418,33460000.0
2009-09-29 06:12:00,63.394,63.418,63.394,63.401,39110000.0
2009-09-29 06:13:00,63.414,63.432,63.414,63.425,48170000.0
2009-09-29 06:14:00,63.421,63.427,63.42,63.42,18600000.0
2009-09-29 06:15:00,63.424,63.424,63.394,63.409,48580000.0
2009-09-29 06:16:00,63.403,63.405,63.38,63.405,47940000.0
2009-09-29 06:17:00,63.405,63.413,63.384,63.413,99450000.0
2009-09-29 06:18:00,63.406,63.413,63.396,63.401,74860000.0
2009-09-29 06:19:00,63.404,63.408,63.384,63.396,66000000.0
2009-09-29 06:20:00,63.387,63.403,63.373,63.397,93800000.0
2009-09-29 06:21:00,63.398,63.403,63.38,63.38,127180000.0
2009-09-29 06:22:00,63.392,63.42,63.392,63.413,100080000.0
2009-09-29 06:23:00,63.379,63.415,63.379,63.407,139220000.0
2009-09-29 06:24:00,63.413,63.436,63.377,63.436,114580000.0
2009-09-29 06:25:00,63.408,63.44,63.408,63.419,74460000.0
2009-09-29 06:26:00,63.446,63.451,63.416,63.445,91010000.0
2009-09-29 06:27:00,63.442,63.442,63.416,63.435,86150000.0
2009-09-29 06:28:00,63.409,63.43,63.404,63.427,74160000.0
2009-09-29 06:29:00,63.39,63.425,63.39,63.415,69640000.0
2009-09-29 06:30:00,63.424,63.425,63.396,63.425,69060000.0
2009-09-29 06:31:00,63.409,63.426,63.405,63.417,24080000.0
2009-09-29 06:32:00,63.427,63.441,63.415,63.428,77190000.0
2009-09-29 06:33:00,63.42,63.437,63.42,63.435,70280000.0
2009-09-29 06:34:00,63.437,63.442,63.412,63.442,123410000.0
2009-09-29 06:35:00,63.434,63.441,63.406,63.427,91290000.0
2009-09-29 06:36:00,63.419,63.419,63.401,63.419,10410000.0
2009-09-29 06:37:00,63.391,63.424,63.391,63.424,102540000.0
2009-09-29 06:38:00,63.425,63.429,63.416,63.416,149870000.0
2009-09-29 06:39:00,63.424,63.424,63.397,63.415,89090000.0
2009-09-29 06:40:00,63.404,63.404,63.375,63.404,77420000.0
2009-09-29 06:41:00,63.407,63.409,63.375,63.403,56450000.0
2009-09-29 06:42:00,63.402,63.402,63.353,63.353,25930000.0
2009-09-29 06:43:00,63.343,63.373,63.343,63.373,50100000.0
2009-09-29 06:44:00,63.381,63.381,63.347,63.35,83140000.0
2009-09-29 06:45:00,63.365,63.371,63.342,63.371,113220000.0
2009-09-29 06:46:00,63.341,63.371,63.341,63.371,32730000.0
2009-09-29 06:47:00,63.375,63.375,63.363,63.375,37230000.0
2009-09-29 06:48:00,63.367,63.371,63.355,63.366,28460000.0
2009-09-29 06:49:00,63.376,63.376,63.355,63.373,37080000.0
2009-09-29 06:50:00,63.354,63.372,63.354,63.372,59800000.0
2009-09-29 06:51:00,63.377,63.377,63.353,63.374,70000000.0
2009-09-29 06:52:00,63.367,63.372,63.345,63.367,129420000.0
2009-09-29 06:53:00,63.35,63.371,63.349,63.367,82420000.0
2009-09-29 06:54:00,63.366,63.368,63.355,63.363,94690000.0
2009-09-29 06:55:00,63.345,63.373,63.345,63.373,108560000.0
2009-09-29 06:56:00,63.38,63.394,63.366,63.372,94240000.0
2009-09-29 06:57:00,63.378,63.383,63.362,63.383,78230000.0
2009-09-29 06:58:00,63.388,63.388,63.385,63.387,45120000.0
2009-09-29 06:59:00,63.383,63.383,63.355,63.361,32210000.0
2009-09-29 07:00:00,63.386,63.387,63.382,63.382,39890000.0
2009-09-29 07:01:00,63.385,63.385,63.358,63.384,37830000.0
2009-09-29 07:02:00,63.382,63.382,63.356,63.358,19730000.0
2009-09-29 07:03:00,63.37,63.382,63.364,63.382,42360000.0
2009-09-29 07:04:00,63.37,63.388,63.356,63.364,43850000.0
2009-09-29 07:05:00,63.383,63.39,63.355,63.377,103630000.0
2009-09-29 07:06:00,63.382,63.382,63.347,63.358,82860000.0
2009-09-29 07:07:00,63.376,63.377,63.343,63.371,73940000.0
2009-09-29 07:08:00,63.36,63.39,63.357,63.378,86780000.0
2009-09-29 07:09:00,63.397,63.397,63.356,63.361,125130000.0
2009-09-29 07:10:00,63.366,63.386,63.355,63.359,101400000.0
2009-09-29 07:11:00,63.352,63.388,63.352,63.38,140470000.0
2009-09-29 07:12:00,63.367,63.391,63.357,63.357,117540000.0
2009-09-29 07:13:00,63.381,63.388,63.357,63.363,68470000.0
2009-09-29 07:14:00,63.369,63.39,63.366,63.372,87850000.0
2009-09-29 07:15:00,63.394,63.399,63.37,63.39,78420000.0
2009-09-29 07:16:00,63.416,63.416,63.386,63.416,68510000.0
2009-09-29 07:17:00,63.397,63.414,63.388,63.391,68840000.0
2009-09-29 07:18:00,63.41,63.429,63.387,63.422,74650000.0
2009-09-29 07:19:00,63.437,63.44,63.418,63.437,21290000.0
2009-09-29 07:20:00,63.428,63.445,63.413,63.426,76150000.0
2009-09-29 07:21:00,63.436,63.441,63.416,63.428,74340000.0
2009-09-29 07:22:00,63.438,63.443,63.414,63.436,129520000.0
2009-09-29 07:23:00,63.433,63.436,63.415,63.436,82390000.0
2009-09-29 07:24:00,63.415,63.415,63.386,63.404,10890000.0
2009-09-29 07:25:00,63.382,63.411,63.382,63.411,33320000.0
2009-09-29 07:27:00,63.416,63.416,63.392,63.412,51680000.0
2009-09-29 07:28:00,63.415,63.415,63.395,63.395,72140000.0
2009-09-29 07:29:00,63.402,63.402,63.375,63.379,97150000.0
2009-09-29 07:30:00,63.397,63.4,63.371,63.371,79840000.0
2009-09-29 07:31:00,63.357,63.392,63.357,63.375,133110000.0
2009-09-29 07:32:00,63.361,63.374,63.361,63.374,82200000.0
2009-09-29 07:33:00,63.377,63.382,63.371,63.381,45220000.0
2009-09-29 07:34:00,63.373,63.393,63.371,63.38,39980000.0
2009-09-29 07:35:00,63.369,63.392,63.369,63.387,35040000.0
2009-09-29 07:36:00,63.387,63.395,63.373,63.395,42020000.0
2009-09-29 07:37:00,63.371,63.394,63.371,63.394,34810000.0
2009-09-29 07:38:00,63.392,63.393,63.379,63.393,19580000.0
2009-09-29 07:39:00,63.395,63.395,63.385,63.394,47590000.0
2009-09-29 07:40:00,63.386,63.396,63.373,63.373,50170000.0
2009-09-29 07:41:00,63.39,63.393,63.369,63.381,52940000.0
2009-09-29 07:42:00,63.399,63.408,63.384,63.408,45910000.0
2009-09-29 07:43:00,63.404,63.412,63.364,63.38,46490000.0
2009-09-29 07:44:00,63.387,63.406,63.372,63.382,35110000.0
2009-09-29 07:45:00,63.384,63.391,63.364,63.364,92090000.0
2009-09-29 07:46:00,63.351,63.381,63.351,63.365,77590000.0
2009-09-29 07:47:00,63.339,63.363,63.339,63.356,54350000.0
2009-09-29 07:48:00,63.346,63.358,63.341,63.354,38020000.0
2009-09-29 07:49:00,63.359,63.369,63.339,63.356,22350000.0
2009-09-29 07:50:00,63.347,63.372,63.347,63.361,25760000.0
2009-09-29 07:51:00,63.351,63.375,63.351,63.374,75520000.0
2009-09-29 07:52:00,63.361,63.383,63.361,63.383,66590000.0
2009-09-29 07:53:00,63.363,63.381,63.363,63.376,29960000.0
2009-09-29 07:54:00,63.376,63.383,63.365,63.371,70120000.0
2009-09-29 07:55:00,63.388,63.393,63.374,63.393,105390000.0
2009-09-29 07:56:00,63.372,63.4,63.366,63.4,57690000.0
2009-09-29 07:57:00,63.409,63.424,63.399,63.424,43720000.0
2009-09-29 07:58:00,63.425,63.425,63.399,63.413,27360000.0
2009-09-29 07:59:00,63.427,63.427,63.413,63.426,64020000.0
2009-09-29 08:00:00,63.424,63.43,63.406,63.426,110170000.0
2009-09-29 08:01:00,63.436,63.436,63.402,63.436,70530000.0
2009-09-29 08:02:00,63.422,63.45,63.422,63.436,78780000.0
2009-09-29 08:03:00,63.448,63.464,63.442,63.459,44350000.0
2009-09-29 08:04:00,63.455,63.48,63.455,63.48,79890000.0
2009-09-29 08:05:00,63.456,63.468,63.444,63.459,91100000.0
2009-09-29 08:06:00,63.452,63.491,63.447,63.479,72190000.0
2009-09-29 08:07:00,63.473,63.491,63.473,63.491,62570000.0
2009-09-29 08:08:00,63.485,63.494,63.474,63.494,121760000.0
2009-09-29 08:09:00,63.493,63.493,63.474,63.488,113560000.0
2009-09-29 08:10:00,63.489,63.498,63.477,63.489,94290000.0
2009-09-29 08:11:00,63.504,63.504,63.469,63.473,90200000.0
2009-09-29 08:12:00,63.496,63.5,63.474,63.5,84310000.0
2009-09-29 08:13:00,63.488,63.498,63.475,63.488,69690000.0
2009-09-29 08:14:00,63.482,63.502,63.482,63.502,101650000.0
2009-09-29 08:15:00,63.499,63.506,63.49,63.498,78310000.0
2009-09-29 08:16:00,63.479,63.491,63.467,63.47,81520000.0
2009-09-29 08:17:00,63.448,63.465,63.442,63.456,69150000.0
2009-09-29 08:18:00,63.463,63.463,63.436,63.456,84970000.0
2009-09-29 08:19:00,63.449,63.454,63.444,63.449,73920000.0
2009-09-29 08:20:00,63.437,63.445,63.432,63.438,67240000.0
2009-09-29 08:21:00,63.452,63.452,63.434,63.439,95810000.0
2009-09-29 08:22:00,63.453,63.453,63.434,63.453,69620000.0
2009-09-29 08:23:00,63.43,63.452,63.43,63.434,90730000.0
2009-09-29 08:24:00,63.455,63.455,63.432,63.432,71880000.0
2009-09-29 08:25:00,63.441,63.452,63.437,63.445,126960000.0
2009-09-29 08:26:00,63.434,63.451,63.426,63.446,117500000.0
2009-09-29 08:27:00,63.443,63.443,63.421,63.421,97650000.0
2009-09-29 08:28:00,63.434,63.462,63.434,63.462,59230000.0
2009-09-29 08:29:00,63.48,63.485,63.466,63.477,107920000.0
2009-09-29 08:30:00,63.473,63.473,63.444,63.453,79330000.0
2009-09-29 08:31:00,63.443,63.482,63.443,63.473,50160000.0
2009-09-29 08:32:00,63.485,63.485,63.466,63.484,22850000.0
2009-09-29 08:33:00,63.486,63.503,63.473,63.473,86460000.0
2009-09-29 08:34:00,63.482,63.521,63.478,63.521,45120000.0
2009-09-29 08:35:00,63.515,63.523,63.497,63.523,102860000.0
2009-09-29 08:36:00,63.512,63.512,63.478,63.488,133200000.0
2009-09-29 08:37:00,63.477,63.493,63.439,63.444,53200000.0
2009-09-29 08:38:00,63.433,63.477,63.433,63.437,54310000.0
2009-09-29 08:39:00,63.464,63.464,63.435,63.451,54020000.0
2009-09-29 08:40:00,63.465,63.479,63.446,63.451,115600000.0
2009-09-29 08:41:00,63.465,63.489,63.465,63.484,46050000.0
2009-09-29 08:42:00,63.485,63.487,63.447,63.483,57920000.0
2009-09-29 08:43:00,63.484,63.484,63.457,63.476,44570000.0
2009-09-29 08:44:00,63.449,63.47,63.444,63.467,71470000.0
2009-09-29 08:45:00,63.473,63.473,63.435,63.457,72770000.0
2009-09-29 08:46:00,63.466,63.466,63.442,63.459,60770000.0
2009-09-29 08:47:00,63.454,63.454,63.422,63.422,55790000.0
2009-09-29 08:48:00,63.426,63.433,63.417,63.429,59150000.0
2009-09-29 08:49:00,63.418,63.434,63.413,63.425,56360000.0
2009-09-29 08:50:00,63.444,63.459,63.425,63.459,45320000.0
2009-09-29 08:51:00,63.456,63.456,63.425,63.448,47610000.0
2009-09-29 08:52:00,63.42,63.433,63.405,63.426,94840000.0
2009-09-29 08:53:00,63.415,63.423,63.405,63.423,152810000.0
2009-09-29 08:54:00,63.422,63.422,63.379,63.397,90790000.0
2009-09-29 08:55:00,63.364,63.389,63.338,63.35,86040000.0
2009-09-29 08:56:00,63.369,63.381,63.343,63.375,61210000.0
2009-09-29 08:57:00,63.374,63.374,63.344,63.373,28260000.0
2009-09-29 08:58:00,63.37,63.382,63.362,63.377,47810000.0
2009-09-29 08:59:00,63.373,63.384,63.327,63.382,88710000.0
2009-09-29 09:00:00,63.393,63.393,63.372,63.384,120730000.0
2009-09-29 09:01:00,63.389,63.395,63.361,63.385,38750000.0
2009-09-29 09:02:00,63.394,63.398,63.348,63.378,41160000.0
2009-09-29 09:03:00,63.375,63.379,63.343,63.343,29310000.0
2009-09-29 09:04:00,63.367,63.379,63.34,63.349,41780000.0
2009-09-29 09:05:00,63.339,63.36,63.333,63.333,66620000.0
2009-09-29 09:06:00,63.36,63.36,63.322,63.322,71140000.0
2009-09-29 09:07:00,63.346,63.363,63.325,63.363,138620000.0
2009-09-29 09:08:00,63.342,63.369,63.336,63.363,83060000.0
2009-09-29 09:09:00,63.372,63.372,63.345,63.347,100280000.0
2009-09-29 09:10:00,63.359,63.373,63.353,63.369,110600000.0
2009-09-29 09:11:00,63.355,63.383,63.355,63.375,103100000.0
2009-09-29 09:12:00,63.386,63.392,63.366,63.377,85570000.0
2009-09-29 09:13:00,63.372,63.389,63.364,63.364,44250000.0
2009-09-29 09:14:00,63.347,63.362,63.326,63.339,38230000.0
2009-09-29 09:15:00,63.324,63.337,63.3,63.326,37840000.0
2009-09-29 09:16:00,63.3,63.329,63.294,63.312,39000000.0
2009-09-29 09:17:00,63.289,63.309,63.274,63.274,18160000.0
2009-09-29 09:18:00,63.293,63.293,63.266,63.293,43650000.0
2009-09-29 09:19:00,63.271,63.31,63.271,63.305,43640000.0
2009-09-29 09:20:00,63.292,63.296,63.271,63.279,112000000.0
2009-09-29 09:21:00,63.276,63.276,63.218,63.224,79050000.0
2009-09-29 09:22:00,63.245,63.248,63.214,63.248,76730000.0
2009-09-29 09:23:00,63.257,63.26,63.235,63.256,94600000.0
2009-09-29 09:24:00,63.254,63.263,63.226,63.237,124110000.0
2009-09-29 09:25:00,63.249,63.27,63.246,63.258,107880000.0
2009-09-29 09:26:00,63.24,63.261,63.24,63.247,144680000.0
2009-09-29 09:27:00,63.252,63.283,63.241,63.265,127360000.0
2009-09-29 09:28:00,63.257,63.272,63.246,63.25,69310000.0
2009-09-29 09:29:00,63.236,63.237,63.208,63.227,93780000.0
2009-09-29 09:30:00,63.222,63.222,63.17,63.179,76160000.0
2009-09-29 09:31:00,63.18,63.219,63.171,63.2,84490000.0
2009-09-29 09:32:00,63.206,63.218,63.159,63.167,72420000.0
2009-09-29 09:33:00,63.181,63.202,63.176,63.186,78040000.0
2009-09-29 09:34:00,63.216,63.22,63.197,63.207,26980000.0
2009-09-29 09:35:00,63.201,63.24,63.201,63.207,82980000.0
2009-09-29 09:36:00,63.233,63.237,63.202,63.216,78320000.0
2009-09-29 09:37:00,63.211,63.249,63.205,63.236,131240000.0
2009-09-29 09:38:00,63.257,63.265,63.244,63.265,91760000.0
2009-09-29 09:39:00,63.265,63.269,63.25,63.254,17320000.0
2009-09-29 09:40:00,63.229,63.259,63.207,63.236,104140000.0
2009-09-29 09:41:00,63.242,63.261,63.233,63.252,77890000.0
2009-09-29 09:42:00,63.272,63.272,63.237,63.262,122150000.0
2009-09-29 09:43:00,63.236,63.259,63.236,63.251,98400000.0
2009-09-29 09:44:00,63.228,63.269,63.228,63.244,73180000.0
2009-09-29 09:45:00,63.269,63.269,63.215,63.215,59420000.0
2009-09-29 09:46:00,63.22,63.259,63.217,63.217,64510000.0
2009-09-29 09:47:00,63.225,63.238,63.213,63.229,71140000.0
2009-09-29 09:48:00,63.257,63.26,63.225,63.26,94180000.0
2009-09-29 09:49:00,63.256,63.27,63.241,63.266,62620000.0
2009-09-29 09:50:00,63.275,63.281,63.261,63.275,48710000.0
2009-09-29 09:51:00,63.272,63.288,63.257,63.27,71690000.0
2009-09-29 09:52:00,63.287,63.295,63.259,63.259,110680000.0
2009-09-29 09:53:00,63.252,63.274,63.23,63.233,80440000.0
2009-09-29 09:54:00,63.241,63.241,63.208,63.235,46400000.0
2009-09-29 09:55:00,63.223,63.244,63.189,63.223,42200000.0
2009-09-29 09:56:00,63.227,63.251,63.206,63.246,68030000.0
2009-09-29 09:57:00,63.247,63.247,63.213,63.213,89670000.0
2009-09-29 09:58:00,63.247,63.247,63.197,63.199,109360000.0
2009-09-29 09:59:00,63.195,63.23,63.195,63.218,98310000.0
2009-09-29 10:00:00,63.236,63.236,63.198,63.229,112910000.0
2009-09-29 10:01:00,63.211,63.24,63.211,63.23,97370000.0
2009-09-29 10:02:00,63.221,63.258,63.215,63.243,65610000.0
2009-09-29 10:03:00,63.239,63.261,63.224,63.23,83780000.0
2009-09-29 10:04:00,63.235,63.26,63.225,63.242,63150000.0
2009-09-29 10:05:00,63.232,63.26,63.232,63.241,48800000.0
2009-09-29 10:06:00,63.253,63.253,63.234,63.253,66300000.0
2009-09-29 10:07:00,63.232,63.252,63.232,63.237,71470000.0
2009-09-29 10:08:00,63.24,63.252,63.228,63.237,107260000.0
2009-09-29 10:09:00,63.24,63.24,63.204,63.219,137830000.0
2009-09-29 10:10:00,63.233,63.233,63.212,63.216,118860000.0
2009-09-29 10:11:00,63.229,63.245,63.229,63.242,87010000.0
2009-09-29 10:12:00,63.252,63.252,63.232,63.236,82980000.0
2009-09-29 10:13:00,63.223,63.242,63.223,63.242,108520000.0
2009-09-29 10:14:00,63.219,63.252,63.219,63.247,140170000.0
2009-09-29 10:15:00,63.254,63.261,63.238,63.242,89030000.0
2009-09-29 10:16:00,63.246,63.261,63.243,63.249,62150000.0
2009-09-29 10:17:00,63.25,63.266,63.232,63.266,64240000.0
2009-09-29 10:18:00,63.266,63.273,63.261,63.269,107970000.0
2009-09-29 10:19:00,63.274,63.283,63.256,63.262,166580000.0
2009-09-29 10:20:00,63.248,63.283,63.248,63.272,141060000.0
2009-09-29 10:21:00,63.274,63.281,63.263,63.267,101180000.0
2009-09-29 10:22:00,63.251,63.275,63.251,63.275,68090000.0
2009-09-29 10:23:00,63.281,63.297,63.281,63.292,98630000.0
2009-09-29 10:24:00,63.289,63.295,63.274,63.295,87060000.0
2009-09-29 10:25:00,63.303,63.303,63.274,63.294,101140000.0
2009-09-29 10:26:00,63.296,63.321,63.287,63.291,141070000.0
2009-09-29 10:27:00,63.307,63.315,63.287,63.287,122930000.0
2009-09-29 10:28:00,63.294,63.309,63.292,63.305,106040000.0
2009-09-29 10:29:00,63.31,63.31,63.283,63.309,122690000.0
2009-09-29 10:30:00,63.324,63.324,63.295,63.295,110170000.0
2009-09-29 10:31:00,63.3,63.315,63.288,63.307,55910000.0
2009-09-29 10:32:00,63.322,63.324,63.3,63.324,50800000.0
2009-09-29 10:33:00,63.331,63.331,63.309,63.323,91680000.0
2009-09-29 10:34:00,63.321,63.321,63.291,63.293,101640000.0
2009-09-29 10:35:00,63.286,63.303,63.286,63.303,72700000.0
2009-09-29 10:36:00,63.311,63.311,63.273,63.273,108770000.0
2009-09-29 10:37:00,63.278,63.288,63.272,63.283,54860000.0
2009-09-29 10:38:00,63.27,63.292,63.259,63.27,129670000.0
2009-09-29 10:39:00,63.285,63.293,63.264,63.284,92170000.0
2009-09-29 10:40:00,63.296,63.303,63.284,63.291,70750000.0
2009-09-29 10:41:00,63.308,63.311,63.283,63.311,80840000.0
2009-09-29 10:42:00,63.3,63.303,63.279,63.303,77610000.0
2009-09-29 10:43:00,63.295,63.302,63.286,63.302,100780000.0
2009-09-29 10:44:00,63.306,63.316,63.3,63.308,108070000.0
2009-09-29 10:45:00,63.314,63.314,63.274,63.274,88540000.0
2009-09-29 10:46:00,63.283,63.304,63.283,63.292,73860000.0
2009-09-29 10:47:00,63.268,63.279,63.255,63.277,52540000.0
2009-09-29 10:48:00,63.265,63.265,63.223,63.223,62260000.0
2009-09-29 10:49:00,63.23,63.249,63.213,63.239,83010000.0
2009-09-29 10:50:00,63.259,63.273,63.257,63.267,63010000.0
2009-09-29 10:51:00,63.277,63.279,63.253,63.266,83240000.0
2009-09-29 10:52:00,63.259,63.272,63.249,63.265,103120000.0
2009-09-29 10:53:00,63.275,63.275,63.252,63.259,90930000.0
2009-09-29 10:54:00,63.284,63.284,63.254,63.254,63030000.0
2009-09-29 10:55:00,63.273,63.273,63.252,63.268,77040000.0
2009-09-29 10:57:00,63.269,63.288,63.254,63.281,114610000.0
2009-09-29 10:58:00,63.278,63.278,63.248,63.278,99700000.0
2009-09-29 10:59:00,63.273,63.273,63.252,63.267,78550000.0
2009-09-29 11:00:00,63.283,63.283,63.256,63.276,35550000.0
2009-09-29 11:01:00,63.277,63.285,63.27,63.285,84880000.0
2009-09-29 11:02:00,63.277,63.281,63.265,63.271,127330000.0
2009-09-29 11:03:00,63.281,63.281,63.242,63.244,102550000.0
2009-09-29 11:04:00,63.231,63.26,63.231,63.25,111730000.0
2009-09-29 11:05:00,63.248,63.264,63.245,63.245,130060000.0
2009-09-29 11:06:00,63.267,63.27,63.244,63.266,114630000.0
2009-09-29 11:07:00,63.274,63.281,63.255,63.274,86380000.0
2009-09-29 11:08:00,63.271,63.281,63.263,63.279,117020000.0
2009-09-29 11:09:00,63.278,63.28,63.265,63.278,70480000.0
2009-09-29 11:10:00,63.279,63.291,63.272,63.286,82400000.0
2009-09-29 11:11:00,63.299,63.31,63.276,63.292,80580000.0
2009-09-29 11:12:00,63.305,63.305,63.283,63.302,89570000.0
2009-09-29 11:13:00,63.295,63.304,63.284,63.304,56410000.0
2009-09-29 11:14:00,63.297,63.297,63.282,63.289,108390000.0
2009-09-29 11:15:00,63.297,63.297,63.289,63.289,82470000.0
2009-09-29 11:16:00,63.288,63.29,63.286,63.289,80030000.0
2009-09-29 11:17:00,63.296,63.31,63.285,63.297,97220000.0
2009-09-29 11:18:00,63.314,63.314,63.283,63.302,63750000.0
2009-09-29 11:19:00,63.308,63.324,63.295,63.324,108500000.0
2009-09-29 11:20:00,63.323,63.325,63.296,63.325,110670000.0
2009-09-29 11:21:00,63.326,63.341,63.307,63.326,94500000.0
2009-09-29 11:22:00,63.304,63.319,63.294,63.305,77110000.0
2009-09-29 11:23:00,63.297,63.306,63.255,63.302,81500000.0
2009-09-29 11:24:00,63.315,63.315,63.295,63.308,74710000.0
2009-09-29 11:25:00,63.293,63.312,63.287,63.291,61020000.0
2009-09-29 11:26:00,63.295,63.295,63.26,63.271,105470000.0
2009-09-29 11:27:00,63.29,63.29,63.262,63.271,100380000.0
2009-09-29 11:28:00,63.277,63.282,63.262,63.262,117700000.0
2009-09-29 11:29:00,63.269,63.297,63.258,63.297,69390000.0
2009-09-29 11:30:00,63.292,63.302,63.272,63.302,63630000.0
2009-09-29 11:31:00,63.306,63.314,63.287,63.314,68270000.0
2009-09-29 11:32:00,63.308,63.312,63.283,63.303,122820000.0
2009-09-29 11:33:00,63.304,63.313,63.285,63.313,142050000.0
2009-09-29 11:34:00,63.297,63.309,63.278,63.28,78290000.0
2009-09-29 11:35:00,63.302,63.302,63.273,63.298,87890000.0
2009-09-29 11:36:00,63.299,63.3,63.264,63.275,105300000.0
2009-09-29 11:37:00,63.243,63.268,63.241,63.252,121980000.0
2009-09-29 11:38:00,63.243,63.271,63.243,63.26,84070000.0
2009-09-29 11:39:00,63.255,63.262,63.226,63.246,67990000.0
2009-09-29 11:40:00,63.241,63.262,63.238,63.256,44200000.0
2009-09-29 11:41:00,63.257,63.257,63.25,63.25,52290000.0
2009-09-29 11:42:00,63.254,63.254,63.236,63.238,78230000.0
2009-09-29 11:43:00,63.243,63.249,63.218,63.238,67660000.0
2009-09-29 11:44:00,63.254,63.254,63.23,63.237,61860000.0
2009-09-29 11:45:00,63.251,63.251,63.218,63.23,96030000.0
2009-09-29 11:46:00,63.219,63.231,63.205,63.225,62300000.0
2009-09-29 11:47:00,63.211,63.242,63.211,63.236,58250000.0
2009-09-29 11:48:00,63.244,63.253,63.224,63.248,83710000.0
2009-09-29 11:49:00,63.248,63.259,63.235,63.254,76290000.0
2009-09-29 11:50:00,63.274,63.274,63.255,63.264,91610000.0
2009-09-29 11:51:00,63.264,63.273,63.246,63.257,94220000.0
2009-09-29 11:52:00,63.258,63.258,63.24,63.24,39370000.0
2009-09-29 11:53:00,63.249,63.268,63.242,63.268,58910000.0
2009-09-29 11:54:00,63.269,63.272,63.251,63.251,71310000.0
2009-09-29 11:55:00,63.242,63.262,63.242,63.262,85810000.0
2009-09-29 11:56:00,63.256,63.28,63.253,63.27,55080000.0
2009-09-29 11:57:00,63.279,63.304,63.26,63.304,45570000.0
2009-09-29 11:58:00,63.297,63.305,63.284,63.305,119210000.0
2009-09-29 11:59:00,63.306,63.313,63.273,63.313,126550000.0
2009-09-29 12:00:00,63.308,63.325,63.291,63.313,66520000.0
2009-09-29 12:01:00,63.294,63.307,63.274,63.278,76250000.0
2009-09-29 12:02:00,63.283,63.298,63.266,63.298,104740000.0
2009-09-29 12:03:00,63.308,63.318,63.28,63.291,110930000.0
2009-09-29 12:04:00,63.312,63.347,63.294,63.317,33180000.0
2009-09-29 12:05:00,63.331,63.353,63.328,63.337,41070000.0
2009-09-29 12:06:00,63.339,63.349,63.328,63.346,51370000.0
2009-09-29 12:07:00,63.355,63.355,63.329,63.343,18220000.0
2009-09-29 12:08:00,63.343,63.343,63.315,63.319,30670000.0
2009-09-29 12:09:00,63.334,63.347,63.324,63.347,66780000.0
2009-09-29 12:11:00,63.334,63.336,63.319,63.336,91010000.0
2009-09-29 12:12:00,63.343,63.343,63.32,63.327,96480000.0
2009-09-29 12:13:00,63.326,63.384,63.326,63.383,37370000.0
2009-09-29 12:14:00,63.378,63.392,63.367,63.373,50630000.0
2009-09-29 12:15:00,63.384,63.392,63.367,63.367,53350000.0
2009-09-29 12:16:00,63.391,63.41,63.369,63.41,73540000.0
2009-09-29 12:17:00,63.414,63.482,63.414,63.482,98180000.0
2009-09-29 12:18:00,63.478,63.481,63.458,63.477,79380000.0
2009-09-29 12:19:00,63.462,63.466,63.427,63.447,149200000.0
2009-09-29 12:20:00,63.444,63.444,63.42,63.438,89920000.0
2009-09-29 12:21:00,63.441,63.441,63.418,63.43,55530000.0
2009-09-29 12:22:00,63.43,63.449,63.39,63.411,35430000.0
2009-09-29 12:23:00,63.398,63.412,63.388,63.412,40730000.0
2009-09-29 12:24:00,63.414,63.43,63.387,63.4,43610000.0
2009-09-29 12:25:00,63.405,63.405,63.374,63.393,35960000.0
2009-09-29 12:26:00,63.373,63.391,63.367,63.37,20850000.0
2009-09-29 12:27:00,63.395,63.399,63.359,63.364,46960000.0
2009-09-29 12:28:00,63.378,63.393,63.358,63.393,56450000.0
2009-09-29 12:29:00,63.378,63.395,63.373,63.381,48990000.0
2009-09-29 12:30:00,63.393,63.4,63.331,63.342,45540000.0
2009-09-29 12:31:00,63.328,63.34,63.308,63.319,48510000.0
2009-09-29 12:32:00,63.322,63.344,63.322,63.344,35380000.0
2009-09-29 12:33:00,63.339,63.345,63.321,63.327,87570000.0
2009-09-29 12:34:00,63.315,63.375,63.315,63.353,78360000.0
2009-09-29 12:35:00,63.375,63.441,63.374,63.405,53780000.0
2009-09-29 12:36:00,63.438,63.438,63.393,63.399,41210000.0
2009-09-29 12:37:00,63.402,63.402,63.379,63.395,28600000.0
2009-09-29 12:38:00,63.386,63.4,63.379,63.389,25260000.0
2009-09-29 12:39:00,63.41,63.419,63.387,63.407,77200000.0
2009-09-29 12:40:00,63.422,63.422,63.361,63.361,69610000.0
2009-09-29 12:41:00,63.375,63.41,63.375,63.404,35630000.0
2009-09-29 12:42:00,63.411,63.415,63.4,63.415,73520000.0
2009-09-29 12:43:00,63.394,63.416,63.394,63.416,106430000.0
2009-09-29 12:44:00,63.424,63.424,63.401,63.411,64550000.0
2009-09-29 12:45:00,63.419,63.424,63.403,63.41,49600000.0
2009-09-29 12:46:00,63.409,63.419,63.404,63.409,26990000.0
2009-09-29 12:47:00,63.419,63.42,63.417,63.418,60670000.0
2009-09-29 12:48:00,63.416,63.416,63.407,63.409,111730000.0
2009-09-29 12:49:00,63.392,63.414,63.392,63.414,69320000.0
2009-09-29 12:50:00,63.392,63.41,63.382,63.388,73730000.0
2009-09-29 12:51:00,63.402,63.402,63.374,63.398,39750000.0
2009-09-29 12:52:00,63.37,63.393,63.361,63.361,85490000.0
2009-09-29 12:53:00,63.371,63.371,63.349,63.363,86620000.0
2009-09-29 12:54:00,63.377,63.393,63.356,63.393,73630000.0
2009-09-29 12:55:00,63.394,63.394,63.365,63.377,68090000.0
2009-09-29 12:56:00,63.378,63.391,63.373,63.377,122330000.0
2009-09-29 12:57:00,63.385,63.388,63.372,63.388,110180000.0
2009-09-29 12:58:00,63.379,63.397,63.375,63.397,92660000.0
2009-09-29 12:59:00,63.374,63.391,63.374,63.387,98510000.0
2009-09-29 13:00:00,63.408,63.409,63.385,63.409,88960000.0
2009-09-29 13:01:00,63.413,63.413,63.393,63.406,71060000.0
2009-09-29 13:02:00,63.401,63.425,63.389,63.415,104510000.0
2009-09-29 13:03:00,63.426,63.433,63.399,63.402,71160000.0
2009-09-29 13:04:00,63.398,63.4,63.396,63.398,82620000.0
2009-09-29 13:05:00,63.398,63.398,63.366,63.378,64300000.0
2009-09-29 13:06:00,63.384,63.384,63.357,63.363,82690000.0
2009-09-29 13:07:00,63.362,63.374,63.352,63.374,73940000.0
2009-09-29 13:08:00,63.38,63.387,63.38,63.387,71240000.0
2009-09-29 13:09:00,63.384,63.384,63.372,63.379,94430000.0
2009-09-29 13:10:00,63.373,63.379,63.315,63.331,72630000.0
2009-09-29 13:11:00,63.316,63.321,63.293,63.302,93320000.0
2009-09-29 13:12:00,63.305,63.315,63.278,63.315,77010000.0
2009-09-29 13:13:00,63.301,63.311,63.292,63.299,138490000.0
2009-09-29 13:14:00,63.317,63.334,63.308,63.334,111710000.0
2009-09-29 13:15:00,63.329,63.33,63.305,63.322,101040000.0
2009-09-29 13:16:00,63.321,63.336,63.321,63.327,65210000.0
2009-09-29 13:17:00,63.322,63.328,63.285,63.301,101180000.0
2009-09-29 13:18:00,63.306,63.306,63.281,63.297,74020000.0
2009-09-29 13:19:00,63.279,63.304,63.279,63.304,47920000.0
2009-09-29 13:20:00,63.285,63.31,63.283,63.308,21250000.0
2009-09-29 13:21:00,63.308,63.313,63.295,63.306,83620000.0
2009-09-29 13:22:00,63.293,63.329,63.293,63.308,45730000.0
2009-09-29 13:23:00,63.318,63.33,63.304,63.31,109100000.0
2009-09-29 13:24:00,63.313,63.315,63.296,63.315,136490000.0
2009-09-29 13:25:00,63.307,63.327,63.287,63.304,48930000.0
2009-09-29 13:26:00,63.299,63.313,63.291,63.313,57450000.0
2009-09-29 13:27:00,63.316,63.316,63.293,63.309,61200000.0
2009-09-29 13:28:00,63.289,63.309,63.289,63.307,117630000.0
2009-09-29 13:29:00,63.311,63.333,63.306,63.311,41190000.0
2009-09-29 13:30:00,63.327,63.334,63.314,63.327,56540000.0
2009-09-29 13:31:00,63.32,63.337,63.315,63.337,47230000.0
2009-09-29 13:32:00,63.336,63.336,63.312,63.312,72060000.0
2009-09-29 13:33:00,63.333,63.354,63.298,63.354,72760000.0
2009-09-29 13:34:00,63.347,63.365,63.333,63.365,59820000.0
2009-09-29 13:35:00,63.359,63.379,63.353,63.363,60150000.0
2009-09-29 13:36:00,63.366,63.371,63.337,63.348,56990000.0
2009-09-29 13:37:00,63.365,63.371,63.344,63.355,50880000.0
2009-09-29 13:38:00,63.346,63.348,63.345,63.346,42120000.0
2009-09-29 13:39:00,63.361,63.38,63.351,63.38,49350000.0
2009-09-29 13:40:00,63.359,63.38,63.347,63.358,93840000.0
2009-09-29 13:41:00,63.358,63.361,63.342,63.361,152010000.0
2009-09-29 13:42:00,63.379,63.382,63.364,63.375,82020000.0
2009-09-29 13:43:00,63.363,63.383,63.363,63.376,82800000.0
2009-09-29 13:44:00,63.365,63.367,63.359,63.367,60360000.0
2009-09-29 13:45:00,63.376,63.379,63.372,63.379,28650000.0
2009-09-29 13:46:00,63.376,63.376,63.352,63.358,42110000.0
2009-09-29 13:47:00,63.368,63.401,63.367,63.373,83980000.0
2009-09-29 13:48:00,63.383,63.392,63.357,63.369,120590000.0
2009-09-29 13:49:00,63.348,63.368,63.348,63.367,33860000.0
2009-09-29 13:50:00,63.361,63.373,63.355,63.367,36780000.0
2009-09-29 13:51:00,63.361,63.372,63.354,63.361,28020000.0
2009-09-29 13:52:00,63.373,63.373,63.356,63.366,40190000.0
2009-09-29 13:53:00,63.372,63.396,63.367,63.396,62080000.0
2009-09-29 13:54:00,63.393,63.393,63.366,63.385,73150000.0
2009-09-29 13:55:00,63.372,63.386,63.362,63.369,128520000.0
2009-09-29 13:56:00,63.385,63.394,63.37,63.376,91900000.0
2009-09-29 13:57:00,63.392,63.392,63.365,63.376,106150000.0
2009-09-29 13:58:00,63.378,63.386,63.364,63.386,113930000.0
2009-09-29 13:59:00,63.384,63.423,63.384,63.423,94260000.0
2009-09-29 14:00:00,63.433,63.433,63.376,63.389,79000000.0
2009-09-29 14:01:00,63.37,63.394,63.37,63.387,47490000.0
2009-09-29 14:02:00,63.385,63.387,63.373,63.387,34890000.0
2009-09-29 14:03:00,63.396,63.396,63.382,63.382,37460000.0
2009-09-29 14:04:00,63.37,63.385,63.365,63.385,43720000.0
2009-09-29 14:05:00,63.38,63.395,63.376,63.395,18350000.0
2009-09-29 14:06:00,63.413,63.413,63.379,63.397,41930000.0
2009-09-29 14:07:00,63.383,63.383,63.363,63.369,47040000.0
2009-09-29 14:08:00,63.363,63.383,63.363,63.383,117690000.0
2009-09-29 14:09:00,63.384,63.384,63.361,63.361,75850000.0
2009-09-29 14:10:00,63.378,63.38,63.365,63.38,74580000.0
2009-09-29 14:11:00,63.36,63.385,63.36,63.377,96240000.0
2009-09-29 14:12:00,63.39,63.393,63.373,63.387,124790000.0
2009-09-29 14:13:00,63.374,63.378,63.358,63.358,100490000.0
2009-09-29 14:14:00,63.383,63.413,63.369,63.41,158420000.0
2009-09-29 14:15:00,63.409,63.412,63.387,63.393,126340000.0
2009-09-29 14:16:00,63.412,63.412,63.384,63.389,72990000.0
2009-09-29 14:17:00,63.383,63.43,63.383,63.424,93100000.0
2009-09-29 14:18:00,63.429,63.434,63.405,63.412,88070000.0
2009-09-29 14:19:00,63.414,63.414,63.385,63.385,77620000.0
2009-09-29 14:20:00,63.412,63.412,63.378,63.392,73120000.0
2009-09-29 14:21:00,63.413,63.413,63.387,63.39,74300000.0
2009-09-29 14:22:00,63.407,63.41,63.394,63.397,25820000.0
2009-09-29 14:23:00,63.403,63.418,63.388,63.414,77740000.0
2009-09-29 14:24:00,63.416,63.428,63.397,63.424,81850000.0
2009-09-29 14:25:00,63.421,63.421,63.37,63.38,128160000.0
2009-09-29 14:26:00,63.37,63.37,63.335,63.34,97710000.0
2009-09-29 14:27:00,63.353,63.357,63.334,63.346,17410000.0
2009-09-29 14:28:00,63.332,63.355,63.321,63.321,73340000.0
2009-09-29 14:29:00,63.326,63.33,63.313,63.329,93900000.0
2009-09-29 14:30:00,63.338,63.353,63.323,63.353,127660000.0
2009-09-29 14:31:00,63.345,63.358,63.329,63.339,112660000.0
2009-09-29 14:32:00,63.334,63.341,63.323,63.33,157050000.0
2009-09-29 14:33:00,63.355,63.358,63.331,63.355,128510000.0
2009-09-29 14:34:00,63.355,63.375,63.352,63.375,73240000.0
2009-09-29 14:35:00,63.358,63.374,63.354,63.373,88850000.0
2009-09-29 14:36:00,63.387,63.387,63.373,63.378,87380000.0
2009-09-29 14:37:00,63.358,63.375,63.353,63.375,73840000.0
2009-09-29 14:38:00,63.38,63.393,63.371,63.393,72260000.0
2009-09-29 14:39:00,63.388,63.395,63.381,63.395,83390000.0
2009-09-29 14:40:00,63.388,63.401,63.374,63.381,23180000.0
2009-09-29 14:41:00,63.369,63.402,63.369,63.387,79160000.0
2009-09-29 14:42:00,63.413,63.413,63.368,63.373,72720000.0
2009-09-29 14:43:00,63.378,63.394,63.365,63.394,139150000.0
2009-09-29 14:44:00,63.393,63.413,63.393,63.409,94470000.0
2009-09-29 14:45:00,63.408,63.408,63.396,63.396,9200000.0
2009-09-29 14:46:00,63.421,63.45,63.417,63.444,77140000.0
2009-09-29 14:47:00,63.431,63.431,63.379,63.381,68500000.0
2009-09-29 14:48:00,63.39,63.39,63.364,63.38,89000000.0
2009-09-29 14:49:00,63.363,63.375,63.331,63.349,139600000.0
2009-09-29 14:50:00,63.338,63.361,63.326,63.361,108960000.0
2009-09-29 14:51:00,63.368,63.368,63.327,63.341,152560000.0
2009-09-29 14:52:00,63.337,63.365,63.316,63.345,125010000.0
2009-09-29 14:53:00,63.334,63.342,63.322,63.342,68920000.0
2009-09-29 14:54:00,63.341,63.341,63.307,63.333,85860000.0
2009-09-29 14:55:00,63.315,63.331,63.297,63.309,75940000.0
2009-09-29 14:56:00,63.3,63.324,63.294,63.303,78710000.0
2009-09-29 14:57:00,63.333,63.333,63.309,63.318,82130000.0
2009-09-29 14:58:00,63.316,63.367,63.316,63.351,72310000.0
2009-09-29 14:59:00,63.366,63.374,63.348,63.374,21980000.0
2009-09-29 15:00:00,63.38,63.423,63.38,63.417,89940000.0
2009-09-29 15:01:00,63.429,63.441,63.402,63.424,83630000.0
2009-09-29 15:02:00,63.424,63.429,63.387,63.394,125360000.0
2009-09-29 15:03:00,63.404,63.404,63.375,63.389,100270000.0
2009-09-29 15:04:00,63.375,63.415,63.375,63.408,14550000.0
2009-09-29 15:05:00,63.4,63.403,63.383,63.399,26160000.0
2009-09-29 15:06:00,63.407,63.415,63.387,63.403,64690000.0
2009-09-29 15:07:00,63.394,63.421,63.386,63.412,112970000.0
2009-09-29 15:08:00,63.414,63.422,63.403,63.415,71040000.0
2009-09-29 15:09:00,63.42,63.42,63.4,63.413,99480000.0
2009-09-29 15:10:00,63.425,63.434,63.405,63.434,106240000.0
2009-09-29 15:11:00,63.423,63.434,63.402,63.411,115820000.0
2009-09-29 15:12:00,63.425,63.432,63.405,63.429,84200000.0
2009-09-29 15:13:00,63.418,63.437,63.396,63.431,98740000.0
2009-09-29 15:14:00,63.422,63.441,63.415,63.424,79340000.0
2009-09-29 15:15:00,63.432,63.432,63.407,63.423,62310000.0
2009-09-29 15:16:00,63.426,63.426,63.402,63.402,136830000.0
2009-09-29 15:17:00,63.416,63.429,63.401,63.418,71100000.0
2009-09-29 15:18:00,63.431,63.431,63.409,63.409,100030000.0
2009-09-29 15:19:00,63.411,63.425,63.409,63.423,96530000.0
2009-09-29 15:20:00,63.431,63.436,63.408,63.426,72280000.0
2009-09-29 15:21:00,63.425,63.429,63.395,63.412,116290000.0
2009-09-29 15:22:00,63.393,63.421,63.393,63.403,97880000.0
2009-09-29 15:23:00,63.398,63.434,63.398,63.431,77890000.0
2009-09-29 15:24:00,63.421,63.43,63.402,63.423,53150000.0
2009-09-29 15:25:00,63.426,63.43,63.418,63.425,68900000.0
2009-09-29 15:26:00,63.439,63.439,63.407,63.426,64330000.0
2009-09-29 15:27:00,63.424,63.424,63.412,63.412,97850000.0
2009-09-29 15:28:00,63.42,63.437,63.418,63.42,68870000.0
2009-09-29 15:29:00,63.425,63.429,63.412,63.425,46460000.0
2009-09-29 15:30:00,63.429,63.429,63.396,63.4,71630000.0
2009-09-29 15:31:00,63.407,63.42,63.391,63.408,108570000.0
2009-09-29 15:32:00,63.407,63.421,63.394,63.418,73700000.0
2009-09-29 15:33:00,63.427,63.432,63.417,63.426,49610000.0
2009-09-29 15:34:00,63.417,63.421,63.4,63.417,45860000.0
2009-09-29 15:35:00,63.393,63.409,63.393,63.406,66400000.0
2009-09-29 15:36:00,63.395,63.408,63.386,63.394,95120000.0
2009-09-29 15:37:00,63.403,63.41,63.385,63.407,119350000.0
2009-09-29 15:38:00,63.416,63.421,63.392,63.414,102510000.0
2009-09-29 15:39:00,63.423,63.423,63.4,63.4,109050000.0
2009-09-29 15:40:00,63.418,63.46,63.41,63.46,109610000.0
2009-09-29 15:41:00,63.444,63.501,63.435,63.501,61040000.0
2009-09-29 15:42:00,63.499,63.507,63.465,63.474,76430000.0
2009-09-29 15:43:00,63.469,63.483,63.452,63.483,66670000.0
2009-09-29 15:44:00,63.497,63.497,63.468,63.47,52870000.0
2009-09-29 15:45:00,63.455,63.504,63.455,63.502,66140000.0
2009-09-29 15:46:00,63.499,63.533,63.484,63.484,72220000.0
2009-09-29 15:47:00,63.486,63.502,63.469,63.478,105470000.0
2009-09-29 15:48:00,63.497,63.52,63.472,63.5,148480000.0
2009-09-29 15:49:00,63.522,63.525,63.491,63.525,120380000.0
2009-09-29 15:50:00,63.531,63.531,63.498,63.51,84070000.0
2009-09-29 15:51:00,63.514,63.514,63.488,63.502,82410000.0
2009-09-29 15:52:00,63.502,63.54,63.496,63.515,102460000.0
2009-09-29 15:53:00,63.502,63.527,63.493,63.519,124260000.0
2009-09-29 15:54:00,63.526,63.533,63.511,63.511,96210000.0
2009-09-29 15:55:00,63.528,63.598,63.528,63.556,72160000.0
2009-09-29 15:56:00,63.556,63.561,63.545,63.545,59070000.0
2009-09-29 15:57:00,63.567,63.6,63.548,63.58,103090000.0
2009-09-29 15:58:00,63.601,63.645,63.581,63.616,166320000.0
2009-09-29 15:59:00,63.598,63.623,63.595,63.617,142830000.0
2009-09-29 16:00:00,63.607,63.607,63.498,63.504,97640000.0
2009-09-29 16:01:00,63.481,63.499,63.48,63.498,70120000.0
2009-09-29 16:02:00,63.494,63.519,63.494,63.494,105840000.0
2009-09-29 16:03:00,63.512,63.52,63.483,63.502,77720000.0
2009-09-29 16:04:00,63.491,63.514,63.477,63.503,106470000.0
2009-09-29 16:05:00,63.491,63.501,63.475,63.482,135090000.0
2009-09-29 16:06:00,63.496,63.498,63.474,63.482,119490000.0
2009-09-29 16:07:00,63.494,63.495,63.471,63.486,107670000.0
2009-09-29 16:08:00,63.473,63.483,63.457,63.473,124260000.0
2009-09-29 16:09:00,63.473,63.474,63.444,63.452,114530000.0
2009-09-29 16:10:00,63.46,63.485,63.45,63.464,58300000.0
2009-09-29 16:11:00,63.469,63.479,63.459,63.472,49500000.0
2009-09-29 16:12:00,63.479,63.497,63.454,63.497,87140000.0
2009-09-29 16:13:00,63.498,63.518,63.493,63.518,100980000.0
2009-09-29 16:14:00,63.494,63.514,63.484,63.495,72030000.0
2009-09-29 16:15:00,63.489,63.49,63.472,63.477,106100000.0
2009-09-29 16:16:00,63.467,63.477,63.462,63.475,50380000.0
2009-09-29 16:17:00,63.465,63.479,63.462,63.468,111620000.0
2009-09-29 16:18:00,63.492,63.493,63.473,63.488,92510000.0
2009-09-29 16:19:00,63.478,63.492,63.464,63.471,74360000.0
2009-09-29 16:20:00,63.463,63.491,63.463,63.477,90830000.0
2009-09-29 16:21:00,63.494,63.513,63.475,63.512,77940000.0
2009-09-29 16:22:00,63.509,63.552,63.508,63.529,103670000.0
2009-09-29 16:23:00,63.548,63.55,63.536,63.548,103390000.0
2009-09-29 16:24:00,63.557,63.573,63.554,63.559,90100000.0
2009-09-29 16:25:00,63.559,63.581,63.543,63.575,69550000.0
2009-09-29 16:26:00,63.574,63.578,63.543,63.543,58640000.0
2009-09-29 16:27:00,63.553,63.553,63.519,63.537,56260000.0
2009-09-29 16:28:00,63.511,63.527,63.487,63.513,89230000.0
2009-09-29 16:29:00,63.502,63.516,63.496,63.509,64160000.0
2009-09-29 16:30:00,63.526,63.526,63.491,63.516,87200000.0
2009-09-29 16:31:00,63.507,63.52,63.485,63.511,116790000.0
2009-09-29 16:32:00,63.51,63.528,63.493,63.512,85370000.0
2009-09-29 16:33:00,63.512,63.522,63.495,63.522,62020000.0
2009-09-29 16:34:00,63.515,63.52,63.493,63.516,70600000.0
2009-09-29 16:36:00,63.516,63.522,63.507,63.517,116820000.0
2009-09-29 16:37:00,63.509,63.528,63.5,63.528,84790000.0
2009-09-29 16:38:00,63.536,63.541,63.521,63.541,89090000.0
2009-09-29 16:39:00,63.545,63.545,63.526,63.542,37840000.0
2009-09-29 16:40:00,63.52,63.562,63.52,63.553,86820000.0
2009-09-29 16:41:00,63.556,63.571,63.539,63.551,121900000.0
2009-09-29 16:42:00,63.556,63.56,63.543,63.559,105100000.0
2009-09-29 16:43:00,63.55,63.559,63.534,63.552,122420000.0
2009-09-29 16:44:00,63.559,63.574,63.558,63.569,127840000.0
2009-09-29 16:45:00,63.573,63.573,63.541,63.557,104670000.0
2009-09-29 16:46:00,63.541,63.562,63.535,63.556,84030000.0
2009-09-29 16:47:00,63.555,63.571,63.547,63.549,109260000.0
2009-09-29 16:48:00,63.562,63.562,63.538,63.543,74350000.0
2009-09-29 16:49:00,63.545,63.56,63.542,63.554,77440000.0
2009-09-29 16:50:00,63.537,63.56,63.528,63.533,91110000.0
2009-09-29 16:51:00,63.544,63.564,63.534,63.546,96160000.0
2009-09-29 16:52:00,63.557,63.582,63.555,63.579,51740000.0
2009-09-29 16:53:00,63.586,63.586,63.559,63.576,90590000.0
2009-09-29 16:54:00,63.572,63.572,63.553,63.56,84840000.0
2009-09-29 16:55:00,63.574,63.581,63.555,63.555,87280000.0
2009-09-29 16:56:00,63.558,63.58,63.552,63.578,87910000.0
2009-09-29 16:57:00,63.576,63.576,63.553,63.558,65800000.0
2009-09-29 16:58:00,63.566,63.566,63.539,63.565,101450000.0
2009-09-29 16:59:00,63.562,63.601,63.549,63.601,106520000.0
2009-09-29 17:00:00,63.604,63.604,63.57,63.578,81090000.0
2009-09-29 17:01:00,63.554,63.59,63.554,63.59,82050000.0
2009-09-29 17:02:00,63.582,63.591,63.563,63.574,85490000.0
2009-09-29 17:03:00,63.581,63.581,63.558,63.561,73870000.0
2009-09-29 17:04:00,63.563,63.567,63.535,63.543,62730000.0
2009-09-29 17:05:00,63.554,63.554,63.516,63.528,104290000.0
2009-09-29 17:06:00,63.551,63.551,63.523,63.538,91890000.0
2009-09-29 17:07:00,63.546,63.546,63.528,63.539,124740000.0
2009-09-29 17:08:00,63.546,63.546,63.522,63.522,72480000.0
2009-09-29 17:09:00,63.546,63.546,63.524,63.528,70030000.0
2009-09-29 17:10:00,63.524,63.545,63.524,63.545,66020000.0
2009-09-29 17:11:00,63.531,63.55,63.522,63.538,120780000.0
2009-09-29 17:12:00,63.547,63.578,63.526,63.575,139260000.0
2009-09-29 17:13:00,63.571,63.583,63.561,63.561,87710000.0
2009-09-29 17:14:00,63.573,63.573,63.552,63.563,98540000.0
2009-09-29 17:15:00,63.559,63.573,63.548,63.562,108360000.0
2009-09-29 17:16:00,63.55,63.571,63.55,63.566,125520000.0
2009-09-29 17:18:00,63.574,63.574,63.552,63.558,66720000.0
2009-09-29 17:19:00,63.561,63.567,63.554,63.567,41560000.0
2009-09-29 17:20:00,63.55,63.562,63.536,63.553,54580000.0
2009-09-29 17:21:00,63.562,63.562,63.537,63.542,70530000.0
2009-09-29 17:22:00,63.556,63.556,63.535,63.539,72700000.0
2009-09-29 17:23:00,63.541,63.542,63.526,63.529,64800000.0
2009-09-29 17:24:00,63.542,63.542,63.513,63.513,94370000.0
2009-09-29 17:25:00,63.523,63.523,63.469,63.485,70180000.0
2009-09-29 17:26:00,63.49,63.491,63.475,63.479,59720000.0
2009-09-29 17:27:00,63.501,63.501,63.464,63.482,84420000.0
2009-09-29 17:28:00,63.469,63.501,63.469,63.494,70190000.0
2009-09-29 17:29:00,63.482,63.502,63.482,63.486,82970000.0
2009-09-29 17:30:00,63.468,63.494,63.463,63.475,85350000.0
2009-09-29 17:31:00,63.485,63.485,63.458,63.458,37500000.0
2009-09-29 17:32:00,63.471,63.49,63.471,63.48,57920000.0
2009-09-29 17:33:00,63.504,63.504,63.483,63.483,61760000.0
2009-09-29 17:34:00,63.486,63.486,63.47,63.477,93740000.0
2009-09-29 17:35:00,63.485,63.496,63.483,63.489,59660000.0
2009-09-29 17:36:00,63.504,63.504,63.475,63.489,41610000.0
2009-09-29 17:37:00,63.485,63.485,63.473,63.48,112670000.0
2009-09-29 17:38:00,63.494,63.513,63.494,63.505,125960000.0
2009-09-29 17:39:00,63.513,63.513,63.49,63.49,70340000.0
2009-09-29 17:40:00,63.497,63.503,63.49,63.503,74010000.0
2009-09-29 17:41:00,63.506,63.514,63.504,63.514,98980000.0
2009-09-29 17:42:00,63.517,63.521,63.506,63.516,108790000.0
2009-09-29 17:43:00,63.517,63.52,63.517,63.52,31210000.0
2009-09-29 17:44:00,63.518,63.519,63.516,63.517,42300000.0
2009-09-29 17:45:00,63.522,63.522,63.504,63.512,54730000.0
2009-09-29 17:46:00,63.517,63.534,63.515,63.522,12030000.0
2009-09-29 17:47:00,63.533,63.551,63.533,63.539,33030000.0
2009-09-29 17:48:00,63.534,63.534,63.515,63.527,64700000.0
2009-09-29 17:49:00,63.52,63.523,63.513,63.517,27450000.0
2009-09-29 17:50:00,63.525,63.525,63.504,63.513,90380000.0
2009-09-29 17:51:00,63.531,63.531,63.501,63.515,98820000.0
2009-09-29 17:52:00,63.532,63.557,63.525,63.533,35300000.0
2009-09-29 17:53:00,63.544,63.572,63.536,63.566,48630000.0
2009-09-29 17:54:00,63.574,63.574,63.545,63.565,53100000.0
2009-09-29 17:55:00,63.565,63.615,63.565,63.615,77360000.0
2009-09-29 17:56:00,63.601,63.601,63.566,63.571,102150000.0
2009-09-29 17:57:00,63.6,63.619,63.587,63.6,80100000.0
2009-09-29 17:58:00,63.606,63.617,63.557,63.563,141820000.0
2009-09-29 17:59:00,63.565,63.57,63.539,63.539,88800000.0
2009-09-29 18:00:00,63.56,63.56,63.529,63.538,49330000.0
2009-09-29 18:01:00,63.545,63.552,63.542,63.542,36650000.0
2009-09-29 18:02:00,63.551,63.58,63.549,63.566,41510000.0
2009-09-29 18:03:00,63.586,63.586,63.568,63.568,44910000.0
2009-09-29 18:04:00,63.539,63.568,63.539,63.568,37630000.0
2009-09-29 18:05:00,63.568,63.59,63.563,63.59,18030000.0
2009-09-29 18:06:00,63.598,63.619,63.595,63.615,50430000.0
2009-09-29 18:07:00,63.598,63.606,63.578,63.582,54760000.0
2009-09-29 18:08:00,63.592,63.598,63.555,63.555,51390000.0
2009-09-29 18:09:00,63.576,63.583,63.558,63.583,47120000.0
2009-09-29 18:10:00,63.562,63.582,63.562,63.567,51370000.0
2009-09-29 18:11:00,63.585,63.593,63.566,63.573,35130000.0
2009-09-29 18:12:00,63.583,63.596,63.555,63.56,93500000.0
2009-09-29 18:13:00,63.581,63.603,63.577,63.58,82040000.0
2009-09-29 18:14:00,63.557,63.571,63.553,63.557,58580000.0
2009-09-29 18:15:00,63.562,63.562,63.531,63.531,44040000.0
2009-09-29 18:16:00,63.536,63.555,63.532,63.551,29180000.0
2009-09-29 18:17:00,63.555,63.657,63.555,63.593,25520000.0
2009-09-29 18:18:00,63.612,63.664,63.612,63.631,80540000.0
2009-09-29 18:19:00,63.633,63.633,63.609,63.609,63800000.0
2009-09-29 18:20:00,63.618,63.648,63.609,63.614,31610000.0
2009-09-29 18:21:00,63.659,63.659,63.607,63.611,77130000.0
2009-09-29 18:22:00,63.621,63.645,63.621,63.645,102180000.0
2009-09-29 18:23:00,63.642,63.666,63.624,63.666,58570000.0
2009-09-29 18:24:00,63.673,63.673,63.637,63.651,42350000.0
2009-09-29 18:25:00,63.643,63.661,63.643,63.643,28730000.0
2009-09-29 18:26:00,63.636,63.656,63.636,63.656,55360000.0
2009-09-29 18:27:00,63.655,63.655,63.625,63.625,113130000.0
2009-09-29 18:28:00,63.629,63.635,63.622,63.624,71910000.0
2009-09-29 18:29:00,63.63,63.644,63.623,63.644,74180000.0
2009-09-29 18:30:00,63.643,63.644,63.586,63.593,40810000.0
2009-09-29 18:31:00,63.586,63.608,63.586,63.604,81580000.0
2009-09-29 18:32:00,63.613,63.62,63.595,63.605,94640000.0
2009-09-29 18:33:00,63.615,63.619,63.584,63.609,71730000.0
2009-09-29 18:34:00,63.584,63.612,63.584,63.612,75900000.0
2009-09-29 18:35:00,63.613,63.613,63.593,63.597,129860000.0
2009-09-29 18:36:00,63.632,63.632,63.596,63.618,120480000.0
2009-09-29 18:37:00,63.592,63.613,63.592,63.6,103160000.0
2009-09-29 18:38:00,63.609,63.621,63.59,63.607,89850000.0
2009-09-29 18:39:00,63.617,63.617,63.604,63.604,87780000.0
2009-09-29 18:40:00,63.606,63.607,63.604,63.606,66300000.0
2009-09-29 18:41:00,63.607,63.609,63.601,63.605,111670000.0
2009-09-29 18:42:00,63.615,63.622,63.59,63.61,73610000.0
2009-09-29 18:43:00,63.6,63.614,63.591,63.608,93500000.0
2009-09-29 18:45:00,63.615,63.618,63.609,63.618,79900000.0
2009-09-29 18:46:00,63.609,63.611,63.608,63.608,80190000.0
2009-09-29 18:47:00,63.618,63.619,63.617,63.618,72680000.0
2009-09-29 18:48:00,63.634,63.634,63.597,63.611,98840000.0
2009-09-29 18:49:00,63.604,63.604,63.581,63.581,71630000.0
2009-09-29 18:50:00,63.589,63.604,63.583,63.604,94480000.0
2009-09-29 18:51:00,63.599,63.627,63.587,63.627,71040000.0
2009-09-29 18:52:00,63.62,63.63,63.604,63.63,129670000.0
2009-09-29 18:53:00,63.613,63.643,63.613,63.633,112550000.0
2009-09-29 18:54:00,63.648,63.648,63.629,63.629,103190000.0
2009-09-29 18:55:00,63.62,63.633,63.615,63.618,56660000.0
2009-09-29 18:56:00,63.631,63.647,63.631,63.647,102450000.0
2009-09-29 18:57:00,63.655,63.655,63.614,63.638,75160000.0
2009-09-29 18:58:00,63.618,63.626,63.618,63.626,47830000.0
2009-09-29 18:59:00,63.625,63.625,63.605,63.61,24310000.0
2009-09-29 19:00:00,63.628,63.635,63.613,63.626,80510000.0
2009-09-29 19:01:00,63.626,63.626,63.618,63.618,39970000.0
2009-09-29 19:02:00,63.638,63.639,63.636,63.638,105650000.0
2009-09-29 19:03:00,63.643,63.644,63.614,63.644,141910000.0
2009-09-29 19:04:00,63.646,63.646,63.615,63.638,48080000.0
2009-09-29 19:05:00,63.635,63.645,63.631,63.631,56310000.0
2009-09-29 19:06:00,63.653,63.653,63.628,63.628,60410000.0
2009-09-29 19:07:00,63.633,63.639,63.629,63.63,116180000.0
2009-09-29 19:08:00,63.636,63.636,63.631,63.631,44610000.0
2009-09-29 19:09:00,63.657,63.664,63.643,63.655,56660000.0
2009-09-29 19:10:00,63.66,63.674,63.656,63.659,50080000.0
2009-09-29 19:11:00,63.676,63.676,63.669,63.67,72140000.0
2009-09-29 19:12:00,63.676,63.683,63.662,63.662,71640000.0
2009-09-29 19:13:00,63.668,63.674,63.653,63.674,57610000.0
2009-09-29 19:14:00,63.675,63.675,63.652,63.652,62990000.0
2009-09-29 19:15:00,63.667,63.667,63.66,63.66,62490000.0
2009-09-29 19:16:00,63.664,63.682,63.664,63.667,54520000.0
2009-09-29 19:17:00,63.674,63.674,63.649,63.649,39460000.0
2009-09-29 19:18:00,63.67,63.67,63.645,63.648,49320000.0
2009-09-29 19:19:00,63.648,63.653,63.643,63.649,91940000.0
2009-09-29 19:20:00,63.65,63.659,63.648,63.648,147920000.0
2009-09-29 19:21:00,63.661,63.673,63.655,63.673,89840000.0
2009-09-29 19:22:00,63.668,63.674,63.654,63.66,82770000.0
2009-09-29 19:24:00,63.665,63.669,63.66,63.661,28600000.0
2009-09-29 19:25:00,63.643,63.667,63.641,63.641,47340000.0
2009-09-29 19:26:00,63.655,63.658,63.627,63.64,90250000.0
2009-09-29 19:27:00,63.644,63.644,63.599,63.617,116560000.0
2009-09-29 19:28:00,63.604,63.606,63.584,63.589,38910000.0
2009-09-29 19:29:00,63.604,63.604,63.59,63.597,41790000.0
2009-09-29 19:30:00,63.615,63.615,63.593,63.593,29080000.0
2009-09-29 19:31:00,63.606,63.611,63.594,63.607,38440000.0
2009-09-29 19:32:00,63.609,63.612,63.585,63.596,62200000.0
2009-09-29 19:33:00,63.613,63.613,63.582,63.598,70750000.0
2009-09-29 19:34:00,63.594,63.611,63.594,63.606,147750000.0
2009-09-29 19:35:00,63.604,63.605,63.591,63.591,95190000.0
2009-09-29 19:36:00,63.602,63.602,63.583,63.583,98740000.0
2009-09-29 19:37:00,63.587,63.6,63.575,63.575,117730000.0
2009-09-29 19:38:00,63.586,63.587,63.581,63.585,95300000.0
2009-09-29 19:39:00,63.593,63.593,63.569,63.593,85870000.0
2009-09-29 19:40:00,63.59,63.59,63.546,63.566,42910000.0
2009-09-29 19:41:00,63.562,63.562,63.533,63.533,35360000.0
2009-09-29 19:42:00,63.555,63.555,63.534,63.546,35550000.0
2009-09-29 19:43:00,63.542,63.555,63.542,63.555,47000000.0
2009-09-29 19:44:00,63.559,63.566,63.553,63.566,17220000.0
2009-09-29 19:45:00,63.575,63.579,63.547,63.558,42930000.0
2009-09-29 19:46:00,63.574,63.58,63.555,63.564,45730000.0
2009-09-29 19:47:00,63.542,63.561,63.542,63.558,112140000.0
2009-09-29 19:48:00,63.556,63.565,63.544,63.559,82090000.0
2009-09-29 19:49:00,63.546,63.586,63.546,63.573,65310000.0
2009-09-29 19:50:00,63.575,63.581,63.566,63.577,86200000.0
2009-09-29 19:51:00,63.583,63.583,63.553,63.56,138250000.0
2009-09-29 19:52:00,63.553,63.553,63.53,63.53,116980000.0
2009-09-29 19:53:00,63.536,63.553,63.53,63.553,157300000.0
2009-09-29 19:54:00,63.563,63.563,63.547,63.561,127640000.0
2009-09-29 19:55:00,63.551,63.551,63.533,63.548,71620000.0
2009-09-29 19:56:00,63.555,63.556,63.54,63.54,88030000.0
2009-09-29 19:57:00,63.558,63.564,63.539,63.541,87280000.0
2009-09-29 19:58:00,63.538,63.548,63.535,63.548,79730000.0
2009-09-29 19:59:00,63.55,63.566,63.55,63.565,74750000.0
2009-09-29 20:00:00,63.585,63.585,63.571,63.578,83430000.0
2009-09-29 20:02:00,63.563,63.589,63.563,63.585,82810000.0
2009-09-29 20:03:00,63.585,63.588,63.578,63.578,68720000.0
2009-09-29 20:04:00,63.561,63.567,63.56,63.566,119430000.0
2009-09-29 20:05:00,63.561,63.575,63.561,63.575,85960000.0
2009-09-29 20:06:00,63.582,63.582,63.564,63.568,14140000.0
2009-09-29 20:07:00,63.583,63.59,63.583,63.584,7520000.0
2009-09-29 20:08:00,63.584,63.584,63.569,63.577,140010000.0
2009-09-29 20:09:00,63.594,63.594,63.577,63.591,113590000.0
2009-09-29 20:10:00,63.568,63.585,63.568,63.585,72600000.0
2009-09-29 20:11:00,63.588,63.59,63.587,63.588,82590000.0
2009-09-29 20:12:00,63.594,63.594,63.573,63.588,82430000.0
2009-09-29 20:13:00,63.576,63.581,63.566,63.58,69370000.0
2009-09-29 20:14:00,63.568,63.574,63.559,63.574,66740000.0
2009-09-29 20:15:00,63.585,63.585,63.574,63.576,73890000.0
2009-09-29 20:16:00,63.585,63.585,63.569,63.569,22650000.0
2009-09-29 20:17:00,63.578,63.591,63.571,63.588,79520000.0
2009-09-29 20:18:00,63.606,63.606,63.59,63.59,68800000.0
2009-09-29 20:19:00,63.595,63.601,63.583,63.597,120630000.0
2009-09-29 20:20:00,63.598,63.607,63.598,63.607,86080000.0
2009-09-29 20:21:00,63.594,63.594,63.584,63.593,9580000.0
2009-09-29 20:22:00,63.587,63.601,63.587,63.598,11460000.0
2009-09-29 20:23:00,63.599,63.606,63.593,63.598,103770000.0
2009-09-29 20:24:00,63.604,63.604,63.583,63.59,85370000.0
2009-09-29 20:27:00,63.592,63.592,63.573,63.581,27630000.0
2009-09-29 20:28:00,63.571,63.582,63.571,63.578,52320000.0
2009-09-29 20:29:00,63.561,63.577,63.561,63.577,28040000.0
2009-09-29 20:30:00,63.586,63.586,63.566,63.569,35150000.0
2009-09-29 20:31:00,63.585,63.586,63.565,63.586,44070000.0
2009-09-29 20:32:00,63.589,63.592,63.574,63.584,62100000.0
2009-09-29 20:33:00,63.596,63.596,63.58,63.588,112520000.0
2009-09-29 20:34:00,63.577,63.591,63.572,63.587,59460000.0
2009-09-29 20:35:00,63.574,63.584,63.562,63.577,69410000.0
2009-09-29 20:36:00,63.585,63.585,63.562,63.562,87410000.0
2009-09-29 20:37:00,63.569,63.581,63.563,63.571,128510000.0
2009-09-29 20:38:00,63.561,63.578,63.556,63.568,140290000.0
2009-09-29 20:39:00,63.584,63.584,63.561,63.566,122380000.0
2009-09-29 20:40:00,63.576,63.58,63.574,63.578,102070000.0
2009-09-29 20:41:00,63.575,63.575,63.553,63.561,58090000.0
2009-09-29 20:42:00,63.576,63.578,63.57,63.578,91410000.0
2009-09-29 20:44:00,63.574,63.574,63.558,63.573,75140000.0
2009-09-29 20:45:00,63.58,63.58,63.555,63.558,71380000.0
2009-09-29 20:46:00,63.564,63.564,63.534,63.547,64900000.0
2009-09-29 20:47:00,63.555,63.562,63.544,63.558,66580000.0
2009-09-29 20:48:00,63.547,63.553,63.541,63.549,57680000.0
2009-09-29 20:49:00,63.549,63.55,63.539,63.546,126620000.0
2009-09-29 20:50:00,63.547,63.554,63.541,63.548,90800000.0
2009-09-29 20:51:00,63.556,63.556,63.518,63.538,57010000.0
2009-09-29 20:52:00,63.533,63.534,63.516,63.532,86600000.0
2009-09-29 20:53:00,63.525,63.537,63.516,63.534,83570000.0
2009-09-29 20:54:00,63.543,63.543,63.52,63.528,119860000.0
2009-09-29 20:55:00,63.523,63.548,63.518,63.548,117380000.0
2009-09-29 20:56:00,63.558,63.562,63.552,63.559,16200000.0
2009-09-29 20:57:00,63.562,63.563,63.554,63.563,112000000.0
2009-09-29 20:58:00,63.551,63.555,63.537,63.555,36730000.0
2009-09-29 20:59:00,63.572,63.572,63.558,63.563,23800000.0
2009-09-29 21:00:00,63.572,63.574,63.554,63.574,66210000.0
2009-09-29 21:01:00,63.57,63.596,63.552,63.567,115660000.0
2009-09-29 21:02:00,63.565,63.582,63.561,63.573,79950000.0
2009-09-29 21:03:00,63.58,63.58,63.565,63.565,102120000.0
2009-09-29 21:04:00,63.56,63.582,63.56,63.582,102050000.0
2009-09-29 21:05:00,63.577,63.587,63.568,63.587,110960000.0
2009-09-29 21:06:00,63.597,63.597,63.566,63.582,82710000.0
2009-09-29 21:07:00,63.593,63.596,63.577,63.583,93780000.0
2009-09-29 21:08:00,63.574,63.587,63.574,63.587,78920000.0
2009-09-29 21:09:00,63.593,63.595,63.574,63.574,65390000.0
2009-09-29 21:10:00,63.577,63.587,63.57,63.572,129780000.0
2009-09-29 21:11:00,63.576,63.578,63.565,63.578,69930000.0
2009-09-29 21:12:00,63.589,63.596,63.571,63.571,95050000.0
2009-09-29 21:13:00,63.561,63.575,63.556,63.572,104560000.0
2009-09-29 21:14:00,63.574,63.575,63.567,63.567,79210000.0
2009-09-29 21:15:00,63.574,63.574,63.56,63.56,123790000.0
2009-09-29 21:16:00,63.576,63.576,63.563,63.563,102330000.0
2009-09-29 21:17:00,63.546,63.557,63.544,63.547,68430000.0
2009-09-29 21:18:00,63.573,63.573,63.553,63.559,61750000.0
2009-09-29 21:19:00,63.549,63.569,63.549,63.565,71830000.0
2009-09-29 21:20:00,63.557,63.56,63.556,63.559,70450000.0
2009-09-29 21:21:00,63.565,63.58,63.562,63.58,11460000.0
2009-09-29 21:22:00,63.56,63.583,63.56,63.577,64140000.0
2009-09-29 21:23:00,63.575,63.582,63.566,63.582,46700000.0
2009-09-29 21:24:00,63.575,63.583,63.564,63.583,79110000.0
2009-09-29 21:25:00,63.573,63.573,63.551,63.557,110000000.0
2009-09-29 21:26:00,63.567,63.574,63.553,63.574,77580000.0
2009-09-29 21:27:00,63.573,63.573,63.547,63.559,45570000.0
2009-09-29 21:28:00,63.539,63.552,63.539,63.544,6440000.0
2009-09-29 21:29:00,63.55,63.566,63.55,63.566,67610000.0
2009-09-29 21:30:00,63.572,63.575,63.562,63.575,95050000.0
2009-09-29 21:31:00,63.569,63.581,63.567,63.577,116080000.0
2009-09-29 21:32:00,63.58,63.583,63.568,63.576,100840000.0
2009-09-29 21:33:00,63.587,63.593,63.575,63.593,113690000.0
2009-09-29 21:34:00,63.588,63.598,63.588,63.598,101510000.0
2009-09-29 21:35:00,63.571,63.578,63.571,63.578,59350000.0
2009-09-29 21:36:00,63.601,63.601,63.574,63.592,84450000.0
2009-09-29 21:37:00,63.567,63.597,63.567,63.597,68580000.0
2009-09-29 21:38:00,63.574,63.584,63.574,63.584,54660000.0
2009-09-29 21:39:00,63.593,63.594,63.575,63.594,67120000.0
2009-09-29 21:40:00,63.587,63.592,63.573,63.578,80900000.0
2009-09-29 21:41:00,63.572,63.585,63.565,63.571,110320000.0
2009-09-29 21:42:00,63.592,63.592,63.572,63.586,146360000.0
2009-09-29 21:43:00,63.56,63.584,63.56,63.568,113570000.0
2009-09-29 21:45:00,63.582,63.582,63.562,63.577,91730000.0
2009-09-29 21:46:00,63.586,63.588,63.563,63.582,112920000.0
2009-09-29 21:47:00,63.578,63.604,63.576,63.597,140180000.0
2009-09-29 21:48:00,63.599,63.604,63.586,63.604,100930000.0
2009-09-29 21:50:00,63.581,63.593,63.581,63.593,57160000.0
2009-09-29 21:51:00,63.598,63.598,63.569,63.588,108260000.0
2009-09-29 21:52:00,63.582,63.603,63.582,63.593,177240000.0
2009-09-29 21:53:00,63.585,63.597,63.574,63.586,143230000.0
2009-09-29 21:54:00,63.596,63.608,63.574,63.588,108710000.0
2009-09-29 21:55:00,63.597,63.601,63.596,63.6,76020000.0
2009-09-29 21:56:00,63.603,63.619,63.594,63.595,105230000.0
2009-09-29 21:57:00,63.621,63.621,63.594,63.605,85690000.0
2009-09-29 21:58:00,63.589,63.597,63.577,63.592,113530000.0
2009-09-29 21:59:00,63.576,63.595,63.562,63.585,137010000.0
2009-09-29 22:00:00,63.599,63.601,63.568,63.579,135180000.0
2009-09-29 22:01:00,63.528,63.579,63.528,63.552,112420000.0
2009-09-29 22:02:00,63.565,63.565,63.519,63.56,130580000.0
2009-09-29 22:03:00,63.552,63.552,63.526,63.537,123970000.0
2009-09-29 22:04:00,63.559,63.559,63.543,63.543,58840000.0
2009-09-29 22:05:00,63.548,63.549,63.545,63.546,50270000.0
2009-09-29 22:06:00,63.56,63.56,63.543,63.545,91440000.0
2009-09-29 22:08:00,63.559,63.559,63.541,63.541,84910000.0
2009-09-29 22:09:00,63.563,63.563,63.534,63.556,117500000.0
2009-09-29 22:10:00,63.565,63.568,63.555,63.555,58090000.0
2009-09-29 22:11:00,63.545,63.557,63.545,63.556,125280000.0
2009-09-29 22:12:00,63.571,63.571,63.55,63.55,99290000.0
2009-09-29 22:13:00,63.557,63.572,63.547,63.572,76800000.0
2009-09-29 22:14:00,63.568,63.575,63.562,63.575,86370000.0
2009-09-29 22:15:00,63.567,63.567,63.537,63.54,84760000.0
2009-09-29 22:16:00,63.53,63.563,63.53,63.563,104330000.0
2009-09-29 22:17:00,63.566,63.569,63.539,63.553,115330000.0
2009-09-29 22:18:00,63.576,63.576,63.569,63.57,100220000.0
2009-09-29 22:19:00,63.572,63.588,63.563,63.58,79640000.0
2009-09-29 22:21:00,63.577,63.577,63.556,63.56,66750000.0
2009-09-29 22:22:00,63.547,63.567,63.544,63.567,99650000.0
2009-09-29 22:23:00,63.56,63.575,63.56,63.572,64820000.0
2009-09-29 22:24:00,63.55,63.565,63.55,63.558,94710000.0
2009-09-29 22:25:00,63.565,63.571,63.55,63.555,119370000.0
2009-09-29 22:26:00,63.553,63.566,63.553,63.556,95480000.0
2009-09-29 22:27:00,63.535,63.552,63.53,63.547,60940000.0
2009-09-29 22:28:00,63.535,63.535,63.529,63.535,81190000.0
2009-09-29 22:29:00,63.518,63.526,63.518,63.526,86210000.0
2009-09-29 22:30:00,63.552,63.552,63.514,63.514,118300000.0
2009-09-29 22:31:00,63.514,63.514,63.498,63.514,13330000.0
2009-09-29 22:33:00,63.533,63.533,63.523,63.529,30840000.0
2009-09-29 22:34:00,63.536,63.536,63.528,63.535,88210000.0
2009-09-29 22:35:00,63.526,63.547,63.526,63.547,126490000.0
2009-09-29 22:36:00,63.543,63.547,63.532,63.547,20970000.0
2009-09-29 22:38:00,63.546,63.549,63.541,63.543,139920000.0
2009-09-29 22:39:00,63.536,63.536,63.527,63.535,125890000.0
2009-09-29 22:40:00,63.529,63.537,63.529,63.536,90930000.0
2009-09-29 22:41:00,63.546,63.547,63.539,63.539,114160000.0
2009-09-29 22:42:00,63.548,63.549,63.543,63.544,70130000.0
2009-09-29 22:43:00,63.545,63.549,63.545,63.547,72750000.0
2009-09-29 22:44:00,63.538,63.548,63.538,63.548,80600000.0
2009-09-29 22:45:00,63.535,63.535,63.527,63.528,95450000.0
2009-09-29 22:46:00,63.537,63.541,63.537,63.539,53060000.0
2009-09-29 22:47:00,63.539,63.54,63.537,63.539,97580000.0
2009-09-29 22:48:00,63.536,63.536,63.511,63.511,79550000.0
2009-09-29 22:49:00,63.533,63.535,63.507,63.535,82920000.0
2009-09-29 22:50:00,63.511,63.529,63.506,63.524,96600000.0
2009-09-29 22:51:00,63.536,63.536,63.526,63.526,62050000.0
2009-09-29 22:52:00,63.511,63.528,63.496,63.526,103850000.0
2009-09-29 22:53:00,63.511,63.526,63.511,63.518,119860000.0
2009-09-29 22:54:00,63.533,63.533,63.506,63.516,87450000.0
2009-09-29 22:55:00,63.509,63.514,63.489,63.489,80110000.0
2009-09-29 22:56:00,63.499,63.51,63.49,63.507,87880000.0
2009-09-29 22:57:00,63.511,63.511,63.483,63.483,73100000.0
2009-09-29 22:59:00,63.486,63.499,63.469,63.479,111880000.0
2009-09-29 23:00:00,63.486,63.515,63.484,63.494,100970000.0
2009-09-29 23:01:00,63.48,63.48,63.472,63.478,127660000.0
2009-09-29 23:03:00,63.501,63.501,63.481,63.481,5820000.0
2009-09-29 23:04:00,63.488,63.497,63.488,63.497,55040000.0
2009-09-29 23:05:00,63.486,63.486,63.476,63.476,108860000.0
2009-09-29 23:06:00,63.504,63.507,63.499,63.5,127830000.0
2009-09-29 23:08:00,63.492,63.497,63.484,63.484,86330000.0
2009-09-29 23:09:00,63.483,63.495,63.477,63.483,102940000.0
2009-09-29 23:10:00,63.49,63.499,63.49,63.499,107110000.0
2009-09-29 23:11:00,63.485,63.487,63.458,63.479,75910000.0
2009-09-29 23:12:00,63.458,63.465,63.444,63.465,61230000.0
2009-09-29 23:13:00,63.448,63.465,63.448,63.465,36240000.0
2009-09-29 23:14:00,63.469,63.471,63.454,63.461,50750000.0
2009-09-29 23:15:00,63.474,63.474,63.453,63.453,69990000.0
2009-09-29 23:16:00,63.472,63.485,63.472,63.485,65090000.0
2009-09-29 23:17:00,63.477,63.495,63.475,63.495,57470000.0
2009-09-29 23:18:00,63.508,63.513,63.491,63.491,84290000.0
2009-09-29 23:19:00,63.5,63.519,63.493,63.493,62950000.0
2009-09-29 23:20:00,63.495,63.497,63.49,63.49,53010000.0
2009-09-29 23:21:00,63.514,63.516,63.505,63.51,79480000.0
2009-09-29 23:22:00,63.497,63.497,63.488,63.488,66910000.0
2009-09-29 23:23:00,63.5,63.52,63.493,63.505,84380000.0
2009-09-29 23:24:00,63.521,63.521,63.504,63.509,83650000.0
2009-09-29 23:25:00,63.519,63.537,63.505,63.508,35790000.0
2009-09-29 23:26:00,63.526,63.526,63.519,63.519,54540000.0
2009-09-29 23:27:00,63.513,63.524,63.511,63.511,10530000.0
2009-09-29 23:28:00,63.501,63.501,63.483,63.483,11300000.0
2009-09-29 23:29:00,63.49,63.49,63.467,63.479,60090000.0
2009-09-29 23:30:00,63.472,63.496,63.472,63.496,43050000.0
2009-09-29 23:31:00,63.478,63.487,63.478,63.487,3990000.0
2009-09-29 23:33:00,63.513,63.513,63.485,63.485,27480000.0
2009-09-29 23:36:00,63.504,63.508,63.499,63.499,112780000.0
2009-09-29 23:37:00,63.486,63.486,63.479,63.486,27650000.0
2009-09-29 23:38:00,63.478,63.479,63.477,63.477,39240000.0
2009-09-29 23:39:00,63.505,63.505,63.49,63.49,55560000.0
2009-09-29 23:40:00,63.479,63.479,63.478,63.478,6010000.0
2009-09-29 23:41:00,63.507,63.507,63.499,63.499,34820000.0
2009-09-29 23:44:00,63.49,63.513,63.49,63.507,86310000.0
2009-09-29 23:45:00,63.514,63.514,63.492,63.492,89800000.0
2009-09-29 23:46:00,63.499,63.509,63.492,63.492,30450000.0
2009-09-29 23:47:00,63.497,63.5,63.497,63.499,50390000.0
2009-09-29 23:48:00,63.524,63.524,63.51,63.515,58290000.0
2009-09-29 23:49:00,63.509,63.522,63.502,63.502,72330000.0
2009-09-29 23:50:00,63.512,63.535,63.512,63.535,92820000.0
2009-09-29 23:51:00,63.528,63.528,63.521,63.522,80320000.0
2009-09-29 23:54:00,63.534,63.534,63.527,63.527,46490000.0
2009-09-29 23:55:00,63.526,63.528,63.525,63.527,33440000.0
2009-09-29 23:56:00,63.496,63.514,63.49,63.506,37790000.0
2009-09-29 23:57:00,63.526,63.526,63.519,63.519,41940000.0
2009-09-29 23:59:00,63.526,63.528,63.525,63.527,17510000.0
2009-09-30 00:00:00,63.543,63.543,63.508,63.509,50820000.0
2009-09-30 00:01:00,63.495,63.495,63.475,63.493,53320000.0
2009-09-30 00:02:00,63.491,63.512,63.491,63.507,51560000.0
2009-09-30 00:03:00,63.489,63.496,63.481,63.481,47940000.0
2009-09-30 00:04:00,63.488,63.489,63.487,63.487,46680000.0
2009-09-30 00:05:00,63.508,63.522,63.5,63.517,34840000.0
2009-09-30 00:06:00,63.512,63.514,63.501,63.509,90010000.0
2009-09-30 00:07:00,63.515,63.516,63.508,63.508,82380000.0
2009-09-30 00:08:00,63.486,63.495,63.486,63.495,55100000.0
2009-09-30 00:09:00,63.515,63.523,63.511,63.523,42490000.0
2009-09-30 00:10:00,63.516,63.517,63.515,63.516,26850000.0
2009-09-30 00:11:00,63.524,63.528,63.52,63.52,23150000.0
2009-09-30 00:15:00,63.535,63.538,63.529,63.529,71140000.0
2009-09-30 00:16:00,63.526,63.526,63.52,63.52,110090000.0
2009-09-30 00:17:00,63.528,63.534,63.517,63.528,67050000.0
2009-09-30 00:18:00,63.518,63.52,63.495,63.514,41940000.0
2009-09-30 00:19:00,63.523,63.523,63.507,63.518,29130000.0
2009-09-30 00:20:00,63.504,63.523,63.504,63.523,61740000.0
2009-09-30 00:21:00,63.52,63.532,63.514,63.522,116910000.0
2009-09-30 00:24:00,63.536,63.536,63.53,63.53,43490000.0
2009-09-30 00:25:00,63.511,63.516,63.509,63.514,83330000.0
2009-09-30 00:26:00,63.524,63.526,63.52,63.521,95180000.0
2009-09-30 00:29:00,63.526,63.53,63.526,63.528,126410000.0
2009-09-30 00:30:00,63.517,63.52,63.516,63.519,114530000.0
2009-09-30 00:31:00,63.518,63.518,63.51,63.51,93620000.0
2009-09-30 00:32:00,63.538,63.538,63.528,63.529,87630000.0
2009-09-30 00:36:00,63.527,63.527,63.518,63.518,89140000.0
2009-09-30 00:39:00,63.526,63.526,63.52,63.52,75430000.0
2009-09-30 00:41:00,63.528,63.529,63.527,63.528,63330000.0
2009-09-30 00:42:00,63.515,63.515,63.504,63.508,87810000.0
2009-09-30 00:44:00,63.499,63.507,63.499,63.502,89550000.0
2009-09-30 00:45:00,63.492,63.516,63.492,63.516,70310000.0
2009-09-30 00:46:00,63.501,63.508,63.501,63.506,129230000.0
2009-09-30 00:47:00,63.508,63.523,63.503,63.523,108720000.0
2009-09-30 00:48:00,63.519,63.519,63.51,63.516,84660000.0
2009-09-30 00:49:00,63.506,63.514,63.496,63.498,59700000.0
2009-09-30 00:51:00,63.516,63.516,63.494,63.501,80420000.0
2009-09-30 00:52:00,63.504,63.504,63.492,63.498,52550000.0
2009-09-30 00:53:00,63.508,63.509,63.507,63.508,24300000.0
2009-09-30 00:54:00,63.517,63.519,63.51,63.516,83770000.0
2009-09-30 00:55:00,63.528,63.529,63.527,63.528,42860000.0
2009-09-30 00:56:00,63.538,63.545,63.532,63.538,102320000.0
2009-09-30 00:57:00,63.536,63.536,63.526,63.535,134160000.0
2009-09-30 00:58:00,63.53,63.534,63.528,63.528,50080000.0
2009-09-30 00:59:00,63.517,63.523,63.508,63.508,59670000.0
2009-09-30 01:00:00,63.514,63.514,63.482,63.492,56310000.0
2009-09-30 01:01:00,63.504,63.522,63.503,63.503,115270000.0
2009-09-30 01:02:00,63.505,63.505,63.452,63.487,45150000.0
2009-09-30 01:03:00,63.476,63.476,63.463,63.463,58440000.0
2009-09-30 01:04:00,63.47,63.483,63.466,63.47,48280000.0
2009-09-30 01:05:00,63.455,63.467,63.453,63.467,72380000.0
2009-09-30 01:06:00,63.468,63.468,63.452,63.464,75780000.0
2009-09-30 01:07:00,63.481,63.5,63.473,63.489,56850000.0
2009-09-30 01:08:00,63.479,63.485,63.479,63.485,61740000.0
2009-09-30 01:09:00,63.505,63.505,63.492,63.492,58780000.0
2009-09-30 01:10:00,63.496,63.496,63.485,63.485,56360000.0
2009-09-30 01:11:00,63.497,63.51,63.489,63.504,46330000.0
2009-09-30 01:12:00,63.513,63.513,63.493,63.497,48900000.0
2009-09-30 01:13:00,63.491,63.513,63.491,63.508,98510000.0
2009-09-30 01:14:00,63.503,63.532,63.503,63.517,151580000.0
2009-09-30 01:15:00,63.536,63.536,63.513,63.519,91270000.0
2009-09-30 01:18:00,63.545,63.546,63.535,63.539,31530000.0
2009-09-30 01:19:00,63.526,63.526,63.52,63.526,48540000.0
2009-09-30 01:20:00,63.52,63.527,63.52,63.527,81100000.0
2009-09-30 01:21:00,63.535,63.537,63.527,63.527,118350000.0
2009-09-30 01:22:00,63.505,63.508,63.505,63.507,37780000.0
2009-09-30 01:23:00,63.518,63.52,63.516,63.518,41400000.0
2009-09-30 01:24:00,63.545,63.545,63.539,63.539,29330000.0
2009-09-30 01:25:00,63.535,63.535,63.521,63.528,35100000.0
2009-09-30 01:27:00,63.536,63.536,63.521,63.529,66230000.0
2009-09-30 01:28:00,63.55,63.56,63.537,63.558,134290000.0
2009-09-30 01:29:00,63.548,63.566,63.544,63.566,84400000.0
2009-09-30 01:30:00,63.558,63.564,63.552,63.552,95110000.0
2009-09-30 01:31:00,63.563,63.58,63.553,63.577,111970000.0
2009-09-30 01:32:00,63.574,63.609,63.574,63.59,96490000.0
2009-09-30 01:33:00,63.618,63.63,63.614,63.617,80290000.0
2009-09-30 01:34:00,63.59,63.612,63.59,63.596,41970000.0
2009-09-30 01:35:00,63.587,63.605,63.58,63.605,34090000.0
2009-09-30 01:36:00,63.599,63.61,63.596,63.608,37120000.0
2009-09-30 01:37:00,63.599,63.599,63.534,63.562,40810000.0
2009-09-30 01:38:00,63.549,63.564,63.543,63.564,19010000.0
2009-09-30 01:39:00,63.553,63.553,63.5,63.526,41420000.0
2009-09-30 01:40:00,63.52,63.532,63.515,63.528,45160000.0
2009-09-30 01:41:00,63.532,63.532,63.487,63.499,111540000.0
2009-09-30 01:42:00,63.526,63.558,63.518,63.538,72210000.0
2009-09-30 01:43:00,63.529,63.544,63.513,63.525,76560000.0
2009-09-30 01:44:00,63.514,63.529,63.496,63.509,88520000.0
2009-09-30 01:45:00,63.542,63.542,63.515,63.525,129690000.0
2009-09-30 01:46:00,63.515,63.532,63.504,63.509,104430000.0
2009-09-30 01:47:00,63.496,63.518,63.475,63.514,162990000.0
2009-09-30 01:48:00,63.5,63.516,63.488,63.504,117190000.0
2009-09-30 01:49:00,63.514,63.524,63.502,63.524,74130000.0
2009-09-30 01:50:00,63.474,63.545,63.474,63.518,89120000.0
2009-09-30 01:51:00,63.538,63.551,63.518,63.537,91120000.0
2009-09-30 01:52:00,63.558,63.561,63.543,63.543,75460000.0
2009-09-30 01:53:00,63.558,63.578,63.533,63.533,72350000.0
2009-09-30 01:54:00,63.55,63.55,63.508,63.532,76730000.0
2009-09-30 01:55:00,63.513,63.56,63.513,63.56,21430000.0
2009-09-30 01:56:00,63.541,63.572,63.533,63.533,87050000.0
2009-09-30 01:57:00,63.553,63.553,63.524,63.544,68690000.0
2009-09-30 01:58:00,63.556,63.567,63.538,63.543,128700000.0
2009-09-30 02:01:00,63.556,63.56,63.535,63.538,31580000.0
2009-09-30 02:02:00,63.547,63.549,63.533,63.547,39720000.0
2009-09-30 02:03:00,63.553,63.553,63.533,63.539,58510000.0
2009-09-30 02:04:00,63.539,63.554,63.533,63.554,72040000.0
2009-09-30 02:05:00,63.543,63.564,63.543,63.564,131610000.0
2009-09-30 02:06:00,63.554,63.565,63.545,63.565,78800000.0
2009-09-30 02:07:00,63.56,63.612,63.56,63.612,93280000.0
2009-09-30 02:08:00,63.623,63.623,63.597,63.602,103040000.0
2009-09-30 02:09:00,63.583,63.594,63.583,63.587,95600000.0
2009-09-30 02:10:00,63.596,63.596,63.571,63.587,73240000.0
2009-09-30 02:11:00,63.591,63.615,63.585,63.615,42720000.0
2009-09-30 02:12:00,63.612,63.642,63.606,63.642,31280000.0
2009-09-30 02:13:00,63.658,63.673,63.635,63.657,41790000.0
2009-09-30 02:14:00,63.666,63.68,63.645,63.652,47510000.0
2009-09-30 02:15:00,63.658,63.734,63.653,63.734,18420000.0
2009-09-30 02:16:00,63.722,63.739,63.68,63.71,43120000.0
2009-09-30 02:17:00,63.702,63.722,63.702,63.708,40630000.0
2009-09-30 02:18:00,63.703,63.703,63.658,63.68,103970000.0
2009-09-30 02:19:00,63.676,63.683,63.663,63.679,76160000.0
2009-09-30 02:20:00,63.683,63.683,63.672,63.676,63880000.0
2009-09-30 02:21:00,63.676,63.696,63.673,63.686,87170000.0
2009-09-30 02:22:00,63.684,63.684,63.654,63.664,122600000.0
2009-09-30 02:23:00,63.659,63.668,63.659,63.665,98240000.0
2009-09-30 02:24:00,63.684,63.684,63.671,63.678,149710000.0
2009-09-30 02:25:00,63.67,63.759,63.67,63.726,117140000.0
2009-09-30 02:26:00,63.725,63.732,63.712,63.719,68420000.0
2009-09-30 02:27:00,63.731,63.731,63.662,63.692,89390000.0
2009-09-30 02:28:00,63.698,63.705,63.693,63.699,76940000.0
2009-09-30 02:29:00,63.715,63.736,63.715,63.736,71200000.0
2009-09-30 02:30:00,63.762,63.762,63.732,63.732,70130000.0
2009-09-30 02:31:00,63.718,63.725,63.71,63.71,76710000.0
2009-09-30 02:32:00,63.715,63.715,63.686,63.689,22170000.0
2009-09-30 02:33:00,63.703,63.703,63.676,63.69,80020000.0
2009-09-30 02:34:00,63.678,63.686,63.675,63.678,71500000.0
2009-09-30 02:35:00,63.665,63.678,63.657,63.66,121900000.0
2009-09-30 02:36:00,63.685,63.685,63.641,63.643,91390000.0
2009-09-30 02:37:00,63.631,63.646,63.631,63.634,13260000.0
2009-09-30 02:38:00,63.635,63.652,63.632,63.646,66350000.0
2009-09-30 02:39:00,63.631,63.644,63.631,63.644,89880000.0
2009-09-30 02:40:00,63.655,63.655,63.642,63.648,77710000.0
2009-09-30 02:41:00,63.656,63.656,63.644,63.644,65510000.0
2009-09-30 02:42:00,63.631,63.646,63.631,63.646,74930000.0
2009-09-30 02:43:00,63.633,63.633,63.616,63.62,74680000.0
2009-09-30 02:44:00,63.626,63.63,63.612,63.617,23300000.0
2009-09-30 02:45:00,63.637,63.644,63.613,63.644,75010000.0
2009-09-30 02:46:00,63.631,63.631,63.596,63.603,70500000.0
2009-09-30 02:47:00,63.612,63.62,63.603,63.603,126210000.0
2009-09-30 02:48:00,63.623,63.623,63.597,63.6,85960000.0
2009-09-30 02:49:00,63.589,63.59,63.563,63.578,17680000.0
2009-09-30 02:50:00,63.568,63.574,63.561,63.568,124290000.0
2009-09-30 02:51:00,63.593,63.593,63.571,63.571,91220000.0
2009-09-30 02:52:00,63.576,63.576,63.568,63.576,8830000.0
2009-09-30 02:53:00,63.587,63.611,63.586,63.603,102670000.0
2009-09-30 02:54:00,63.585,63.592,63.565,63.587,143210000.0
2009-09-30 02:55:00,63.599,63.601,63.581,63.591,117510000.0
2009-09-30 02:56:00,63.602,63.606,63.592,63.606,71030000.0
2009-09-30 02:57:00,63.621,63.621,63.565,63.579,88290000.0
2009-09-30 02:58:00,63.563,63.563,63.526,63.526,84280000.0
2009-09-30 02:59:00,63.53,63.554,63.523,63.554,73750000.0
2009-09-30 03:00:00,63.575,63.582,63.554,63.582,75180000.0
2009-09-30 03:01:00,63.575,63.583,63.563,63.568,78690000.0
2009-09-30 03:02:00,63.575,63.583,63.565,63.577,23110000.0
2009-09-30 03:03:00,63.576,63.591,63.567,63.591,80410000.0
2009-09-30 03:04:00,63.581,63.603,63.581,63.59,70540000.0
2009-09-30 03:05:00,63.587,63.587,63.571,63.579,119150000.0
2009-09-30 03:06:00,63.583,63.583,63.565,63.577,84700000.0
2009-09-30 03:07:00,63.555,63.555,63.508,63.517,16640000.0
2009-09-30 03:08:00,63.521,63.528,63.487,63.509,54730000.0
2009-09-30 03:09:00,63.487,63.487,63.417,63.426,46660000.0
2009-09-30 03:10:00,63.422,63.428,63.408,63.415,46840000.0
2009-09-30 03:11:00,63.431,63.463,63.431,63.463,98550000.0
2009-09-30 03:12:00,63.473,63.477,63.439,63.454,135340000.0
2009-09-30 03:13:00,63.459,63.473,63.448,63.473,86040000.0
2009-09-30 03:14:00,63.48,63.48,63.435,63.435,78300000.0
2009-09-30 03:15:00,63.458,63.468,63.428,63.453,57610000.0
2009-09-30 03:16:00,63.467,63.482,63.463,63.469,31980000.0
2009-09-30 03:17:00,63.466,63.482,63.466,63.477,48080000.0
2009-09-30 03:18:00,63.474,63.482,63.459,63.468,74870000.0
2009-09-30 03:19:00,63.459,63.473,63.453,63.466,115960000.0
2009-09-30 03:20:00,63.463,63.466,63.438,63.447,36680000.0
2009-09-30 03:21:00,63.454,63.454,63.424,63.437,39730000.0
2009-09-30 03:22:00,63.437,63.437,63.386,63.397,28620000.0
2009-09-30 03:23:00,63.377,63.381,63.354,63.374,34810000.0
2009-09-30 03:24:00,63.413,63.433,63.396,63.433,65960000.0
2009-09-30 03:25:00,63.439,63.439,63.414,63.414,62770000.0
2009-09-30 03:26:00,63.421,63.442,63.412,63.433,132740000.0
2009-09-30 03:27:00,63.422,63.438,63.411,63.42,79570000.0
2009-09-30 03:28:00,63.439,63.444,63.431,63.437,91440000.0
2009-09-30 03:29:00,63.431,63.454,63.424,63.454,108400000.0
2009-09-30 03:30:00,63.481,63.49,63.449,63.461,91090000.0
2009-09-30 03:31:00,63.462,63.462,63.434,63.444,87380000.0
2009-09-30 03:32:00,63.448,63.454,63.432,63.454,43700000.0
2009-09-30 03:33:00,63.462,63.462,63.424,63.453,32740000.0
2009-09-30 03:34:00,63.453,63.499,63.448,63.487,40640000.0
2009-09-30 03:35:00,63.489,63.505,63.483,63.505,38610000.0
2009-09-30 03:36:00,63.492,63.499,63.482,63.496,16160000.0
2009-09-30 03:37:00,63.502,63.521,63.496,63.512,38000000.0
2009-09-30 03:38:00,63.523,63.532,63.515,63.519,40610000.0
2009-09-30 03:39:00,63.524,63.524,63.501,63.509,115220000.0
2009-09-30 03:40:00,63.515,63.533,63.506,63.512,71380000.0
2009-09-30 03:41:00,63.486,63.5,63.475,63.5,70310000.0
2009-09-30 03:42:00,63.512,63.512,63.474,63.486,83730000.0
2009-09-30 03:43:00,63.477,63.483,63.461,63.475,131270000.0
2009-09-30 03:44:00,63.463,63.473,63.452,63.465,102510000.0
2009-09-30 03:45:00,63.467,63.467,63.416,63.448,144840000.0
2009-09-30 03:46:00,63.437,63.441,63.417,63.417,113120000.0
2009-09-30 03:47:00,63.421,63.421,63.404,63.416,69900000.0
2009-09-30 03:48:00,63.426,63.436,63.407,63.436,88510000.0
2009-09-30 03:49:00,63.414,63.434,63.414,63.428,79240000.0
2009-09-30 03:50:00,63.428,63.431,63.405,63.428,75800000.0
2009-09-30 03:51:00,63.42,63.434,63.415,63.433,68210000.0
2009-09-30 03:52:00,63.427,63.433,63.415,63.418,77070000.0
2009-09-30 03:53:00,63.415,63.415,63.381,63.403,22180000.0
2009-09-30 03:54:00,63.402,63.414,63.377,63.406,75160000.0
2009-09-30 03:55:00,63.401,63.423,63.399,63.4,70990000.0
2009-09-30 03:56:00,63.398,63.412,63.395,63.408,122510000.0
2009-09-30 03:57:00,63.412,63.412,63.397,63.401,83150000.0
2009-09-30 03:58:00,63.404,63.411,63.399,63.411,9200000.0
2009-09-30 03:59:00,63.413,63.42,63.383,63.409,89490000.0
2009-09-30 04:00:00,63.41,63.423,63.399,63.409,21800000.0
2009-09-30 04:01:00,63.415,63.434,63.413,63.434,69690000.0
2009-09-30 04:02:00,63.448,63.448,63.424,63.437,83350000.0
2009-09-30 04:03:00,63.434,63.434,63.396,63.409,77560000.0
2009-09-30 04:04:00,63.404,63.423,63.394,63.423,66580000.0
2009-09-30 04:05:00,63.42,63.425,63.401,63.425,78430000.0
2009-09-30 04:06:00,63.391,63.422,63.387,63.398,71260000.0
2009-09-30 04:07:00,63.408,63.418,63.395,63.413,27690000.0
2009-09-30 04:08:00,63.402,63.421,63.402,63.416,73380000.0
2009-09-30 04:09:00,63.423,63.423,63.403,63.41,74010000.0
2009-09-30 04:10:00,63.408,63.422,63.402,63.416,127350000.0
2009-09-30 04:11:00,63.403,63.435,63.403,63.435,83850000.0
2009-09-30 04:12:00,63.44,63.446,63.44,63.446,2630000.0
2009-09-30 04:13:00,63.458,63.471,63.456,63.464,72500000.0
2009-09-30 04:14:00,63.451,63.47,63.447,63.45,23520000.0
2009-09-30 04:15:00,63.455,63.463,63.444,63.455,77470000.0
2009-09-30 04:16:00,63.45,63.466,63.445,63.466,65930000.0
2009-09-30 04:17:00,63.448,63.458,63.433,63.433,127900000.0
2009-09-30 04:18:00,63.454,63.455,63.435,63.455,93140000.0
2009-09-30 04:19:00,63.452,63.452,63.438,63.448,16730000.0
2009-09-30 04:20:00,63.429,63.442,63.422,63.436,14500000.0
2009-09-30 04:21:00,63.418,63.428,63.403,63.403,16570000.0
2009-09-30 04:22:00,63.404,63.418,63.399,63.409,18260000.0
2009-09-30 04:23:00,63.403,63.418,63.402,63.402,13890000.0
2009-09-30 04:24:00,63.408,63.408,63.39,63.404,9950000.0
2009-09-30 04:25:00,63.399,63.401,63.381,63.389,16920000.0
2009-09-30 04:26:00,63.395,63.416,63.389,63.416,11700000.0
2009-09-30 04:27:00,63.411,63.413,63.397,63.406,13530000.0
2009-09-30 04:28:00,63.41,63.411,63.397,63.406,15790000.0
2009-09-30 04:29:00,63.413,63.424,63.404,63.423,13900000.0
2009-09-30 04:30:00,63.432,63.437,63.422,63.437,14090000.0
2009-09-30 04:31:00,63.43,63.434,63.414,63.434,9210000.0
2009-09-30 04:32:00,63.421,63.429,63.411,63.421,15280000.0
2009-09-30 04:33:00,63.41,63.416,63.401,63.414,18610000.0
2009-09-30 04:34:00,63.402,63.411,63.397,63.405,16610000.0
2009-09-30 04:35:00,63.396,63.419,63.396,63.419,3950000.0
2009-09-30 04:36:00,63.419,63.421,63.405,63.407,15450000.0
2009-09-30 04:37:00,63.41,63.415,63.41,63.415,6050000.0
2009-09-30 04:38:00,63.41,63.414,63.41,63.41,8840000.0
2009-09-30 04:39:00,63.412,63.412,63.369,63.374,12970000.0
2009-09-30 04:40:00,63.356,63.38,63.354,63.369,21070000.0
2009-09-30 04:41:00,63.366,63.374,63.357,63.363,10910000.0
2009-09-30 04:42:00,63.37,63.37,63.357,63.366,11270000.0
2009-09-30 04:43:00,63.384,63.384,63.359,63.37,70780000.0
2009-09-30 04:44:00,63.369,63.38,63.369,63.369,67910000.0
2009-09-30 04:45:00,63.384,63.384,63.359,63.381,75290000.0
2009-09-30 04:46:00,63.386,63.389,63.375,63.378,23410000.0
2009-09-30 04:47:00,63.389,63.405,63.389,63.405,82170000.0
2009-09-30 04:48:00,63.408,63.418,63.386,63.416,69710000.0
2009-09-30 04:49:00,63.411,63.42,63.395,63.398,123940000.0
2009-09-30 04:50:00,63.405,63.405,63.394,63.399,91230000.0
2009-09-30 04:51:00,63.406,63.406,63.395,63.405,16190000.0
2009-09-30 04:52:00,63.4,63.413,63.393,63.401,86990000.0
2009-09-30 04:53:00,63.404,63.414,63.391,63.414,12070000.0
2009-09-30 04:54:00,63.389,63.413,63.385,63.413,83390000.0
2009-09-30 04:55:00,63.402,63.415,63.402,63.407,11540000.0
2009-09-30 04:56:00,63.398,63.408,63.385,63.397,23710000.0
2009-09-30 04:57:00,63.401,63.401,63.377,63.395,74390000.0
2009-09-30 04:58:00,63.394,63.394,63.375,63.393,69420000.0
2009-09-30 04:59:00,63.38,63.389,63.367,63.378,119720000.0
2009-09-30 05:00:00,63.376,63.376,63.362,63.375,88900000.0
2009-09-30 05:01:00,63.375,63.39,63.375,63.38,9210000.0
2009-09-30 05:02:00,63.388,63.408,63.376,63.406,35550000.0
2009-09-30 05:03:00,63.424,63.424,63.404,63.423,56760000.0
2009-09-30 05:04:00,63.419,63.43,63.404,63.412,73810000.0
2009-09-30 05:05:00,63.401,63.423,63.401,63.416,137640000.0
2009-09-30 05:06:00,63.433,63.433,63.42,63.425,84710000.0
2009-09-30 05:07:00,63.437,63.443,63.431,63.438,94030000.0
2009-09-30 05:08:00,63.423,63.445,63.416,63.421,105830000.0
2009-09-30 05:09:00,63.432,63.432,63.407,63.409,99490000.0
2009-09-30 05:10:00,63.42,63.426,63.414,63.417,82740000.0
2009-09-30 05:11:00,63.426,63.432,63.406,63.432,41190000.0
2009-09-30 05:12:00,63.433,63.433,63.41,63.41,35130000.0
2009-09-30 05:13:00,63.421,63.437,63.413,63.437,37620000.0
2009-09-30 05:14:00,63.42,63.433,63.414,63.433,41980000.0
2009-09-30 05:15:00,63.443,63.443,63.414,63.414,16910000.0
2009-09-30 05:16:00,63.428,63.435,63.415,63.425,40590000.0
2009-09-30 05:17:00,63.43,63.443,63.422,63.439,44750000.0
2009-09-30 05:18:00,63.442,63.442,63.424,63.437,110080000.0
2009-09-30 05:19:00,63.427,63.443,63.424,63.439,73730000.0
2009-09-30 05:20:00,63.438,63.443,63.428,63.428,63020000.0
2009-09-30 05:21:00,63.454,63.455,63.441,63.441,85590000.0
2009-09-30 05:22:00,63.443,63.443,63.425,63.436,128720000.0
2009-09-30 05:23:00,63.436,63.442,63.431,63.435,98880000.0
2009-09-30 05:24:00,63.447,63.451,63.43,63.447,150080000.0
2009-09-30 05:25:00,63.443,63.443,63.43,63.44,119840000.0
2009-09-30 05:26:00,63.455,63.457,63.449,63.451,68820000.0
2009-09-30 05:27:00,63.451,63.458,63.45,63.45,81640000.0
2009-09-30 05:28:00,63.454,63.454,63.435,63.438,76660000.0
2009-09-30 05:29:00,63.455,63.455,63.432,63.44,70920000.0
2009-09-30 05:30:00,63.446,63.446,63.427,63.435,71820000.0
2009-09-30 05:31:00,63.435,63.454,63.429,63.454,69720000.0
2009-09-30 05:32:00,63.449,63.46,63.445,63.457,23390000.0
2009-09-30 05:33:00,63.448,63.462,63.434,63.439,77380000.0
2009-09-30 05:34:00,63.446,63.449,63.435,63.448,72090000.0
2009-09-30 05:35:00,63.453,63.453,63.421,63.428,123430000.0
2009-09-30 05:36:00,63.446,63.446,63.433,63.446,82630000.0
2009-09-30 05:37:00,63.439,63.446,63.439,63.446,7700000.0
2009-09-30 05:38:00,63.441,63.453,63.441,63.448,45280000.0
2009-09-30 05:39:00,63.442,63.455,63.434,63.455,54130000.0
2009-09-30 05:40:00,63.45,63.463,63.443,63.443,48970000.0
2009-09-30 05:41:00,63.457,63.47,63.446,63.465,73040000.0
2009-09-30 05:42:00,63.485,63.485,63.455,63.468,73630000.0
2009-09-30 05:43:00,63.474,63.474,63.461,63.469,50590000.0
2009-09-30 05:44:00,63.468,63.473,63.456,63.473,50100000.0
2009-09-30 05:45:00,63.484,63.484,63.456,63.477,51000000.0
2009-09-30 05:46:00,63.47,63.479,63.466,63.466,57270000.0
2009-09-30 05:47:00,63.468,63.479,63.461,63.473,42320000.0
2009-09-30 05:48:00,63.475,63.477,63.468,63.477,48640000.0
2009-09-30 05:49:00,63.451,63.463,63.443,63.443,96950000.0
2009-09-30 05:50:00,63.449,63.454,63.441,63.446,152790000.0
2009-09-30 05:51:00,63.465,63.465,63.448,63.448,90610000.0
2009-09-30 05:52:00,63.449,63.449,63.447,63.449,72900000.0
2009-09-30 05:53:00,63.431,63.455,63.431,63.447,57770000.0
2009-09-30 05:54:00,63.45,63.463,63.446,63.451,29660000.0
2009-09-30 05:55:00,63.432,63.444,63.432,63.44,48370000.0
2009-09-30 05:56:00,63.441,63.469,63.439,63.467,82670000.0
2009-09-30 05:57:00,63.458,63.463,63.445,63.455,121330000.0
2009-09-30 05:58:00,63.439,63.465,63.439,63.465,36630000.0
2009-09-30 05:59:00,63.468,63.469,63.46,63.469,40950000.0
2009-09-30 06:00:00,63.475,63.475,63.453,63.467,24990000.0
2009-09-30 06:01:00,63.456,63.456,63.441,63.456,36210000.0
2009-09-30 06:02:00,63.458,63.458,63.45,63.45,56590000.0
2009-09-30 06:03:00,63.463,63.466,63.445,63.466,65840000.0
2009-09-30 06:04:00,63.461,63.467,63.46,63.466,125790000.0
2009-09-30 06:05:00,63.455,63.461,63.438,63.445,81800000.0
2009-09-30 06:06:00,63.447,63.451,63.435,63.447,91400000.0
2009-09-30 06:07:00,63.445,63.445,63.433,63.439,107160000.0
2009-09-30 06:08:00,63.439,63.452,63.437,63.447,99130000.0
2009-09-30 06:09:00,63.456,63.456,63.43,63.454,78680000.0
2009-09-30 06:10:00,63.447,63.455,63.439,63.439,38750000.0
2009-09-30 06:11:00,63.455,63.46,63.444,63.457,32440000.0
2009-09-30 06:12:00,63.464,63.464,63.443,63.458,39660000.0
2009-09-30 06:13:00,63.458,63.463,63.445,63.458,38760000.0
2009-09-30 06:14:00,63.454,63.454,63.435,63.449,17650000.0
2009-09-30 06:15:00,63.455,63.455,63.434,63.453,42190000.0
2009-09-30 06:16:00,63.446,63.446,63.432,63.432,47240000.0
2009-09-30 06:17:00,63.434,63.434,63.423,63.428,106710000.0
2009-09-30 06:18:00,63.433,63.433,63.403,63.42,70480000.0
2009-09-30 06:19:00,63.418,63.423,63.411,63.416,69330000.0
2009-09-30 06:20:00,63.418,63.427,63.418,63.42,75660000.0
2009-09-30 06:21:00,63.422,63.422,63.399,63.399,123110000.0
2009-09-30 06:22:00,63.408,63.419,63.408,63.414,105160000.0
2009-09-30 06:23:00,63.415,63.424,63.41,63.424,140460000.0
2009-09-30 06:24:00,63.435,63.435,63.411,63.424,117270000.0
2009-09-30 06:25:00,63.407,63.422,63.401,63.401,68520000.0
2009-09-30 06:26:00,63.408,63.426,63.403,63.415,89640000.0
2009-09-30 06:27:00,63.418,63.424,63.405,63.424,81150000.0
2009-09-30 06:28:00,63.41,63.417,63.402,63.417,71040000.0
2009-09-30 06:29:00,63.39,63.411,63.377,63.398,76210000.0
2009-09-30 06:30:00,63.397,63.403,63.381,63.389,70370000.0
2009-09-30 06:31:00,63.403,63.403,63.382,63.387,23670000.0
2009-09-30 06:32:00,63.407,63.414,63.402,63.402,78500000.0
2009-09-30 06:33:00,63.397,63.397,63.389,63.397,75240000.0
2009-09-30 06:34:00,63.4,63.408,63.397,63.397,126990000.0
2009-09-30 06:35:00,63.408,63.414,63.4,63.414,88750000.0
2009-09-30 06:36:00,63.408,63.408,63.407,63.407,3000000.0
2009-09-30 06:38:00,63.399,63.415,63.399,63.405,149030000.0
2009-09-30 06:39:00,63.396,63.397,63.389,63.39,86970000.0
2009-09-30 06:40:00,63.385,63.402,63.385,63.39,87330000.0
2009-09-30 06:41:00,63.407,63.411,63.388,63.405,61600000.0
2009-09-30 06:42:00,63.413,63.413,63.393,63.409,31460000.0
2009-09-30 06:43:00,63.39,63.402,63.384,63.398,44870000.0
2009-09-30 06:44:00,63.407,63.408,63.4,63.408,87850000.0
2009-09-30 06:45:00,63.416,63.416,63.402,63.412,127210000.0
2009-09-30 06:46:00,63.402,63.411,63.389,63.405,36560000.0
2009-09-30 06:47:00,63.408,63.411,63.388,63.392,47660000.0
2009-09-30 06:48:00,63.388,63.409,63.386,63.407,29980000.0
2009-09-30 06:49:00,63.413,63.413,63.388,63.399,40000000.0
2009-09-30 06:50:00,63.398,63.411,63.383,63.406,62740000.0
2009-09-30 06:51:00,63.408,63.414,63.401,63.414,66630000.0
2009-09-30 06:52:00,63.415,63.415,63.396,63.406,134160000.0
2009-09-30 06:53:00,63.398,63.406,63.39,63.399,91630000.0
2009-09-30 06:54:00,63.412,63.412,63.392,63.398,93850000.0
2009-09-30 06:55:00,63.381,63.394,63.381,63.388,108850000.0
2009-09-30 06:56:00,63.388,63.389,63.37,63.37,104470000.0
2009-09-30 06:57:00,63.388,63.401,63.38,63.38,81090000.0
2009-09-30 06:58:00,63.391,63.402,63.381,63.396,42150000.0
2009-09-30 06:59:00,63.394,63.395,63.381,63.395,35200000.0
2009-09-30 07:00:00,63.392,63.392,63.374,63.374,35040000.0
2009-09-30 07:01:00,63.377,63.386,63.362,63.386,41690000.0
2009-09-30 07:02:00,63.389,63.394,63.376,63.394,18450000.0
2009-09-30 07:03:00,63.396,63.396,63.383,63.388,44030000.0
2009-09-30 07:04:00,63.373,63.39,63.373,63.389,40630000.0
2009-09-30 07:05:00,63.397,63.4,63.395,63.398,108810000.0
2009-09-30 07:06:00,63.384,63.384,63.369,63.384,72290000.0
2009-09-30 07:07:00,63.381,63.392,63.371,63.376,68550000.0
2009-09-30 07:08:00,63.372,63.394,63.372,63.394,92520000.0
2009-09-30 07:09:00,63.404,63.404,63.391,63.397,133710000.0
2009-09-30 07:10:00,63.382,63.398,63.375,63.379,116430000.0
2009-09-30 07:11:00,63.385,63.391,63.37,63.379,156780000.0
2009-09-30 07:12:00,63.394,63.394,63.37,63.389,123230000.0
2009-09-30 07:13:00,63.379,63.403,63.379,63.39,74160000.0
2009-09-30 07:14:00,63.391,63.4,63.381,63.398,86680000.0
2009-09-30 07:15:00,63.387,63.391,63.364,63.386,84400000.0
2009-09-30 07:16:00,63.368,63.383,63.354,63.371,71560000.0
2009-09-30 07:17:00,63.358,63.365,63.345,63.365,69180000.0
2009-09-30 07:18:00,63.366,63.369,63.345,63.366,76800000.0
2009-09-30 07:19:00,63.359,63.37,63.355,63.367,28410000.0
2009-09-30 07:20:00,63.35,63.364,63.342,63.351,78610000.0
2009-09-30 07:21:00,63.344,63.356,63.334,63.345,73130000.0
2009-09-30 07:22:00,63.342,63.362,63.342,63.356,133720000.0
2009-09-30 07:23:00,63.348,63.364,63.344,63.364,89980000.0
2009-09-30 07:24:00,63.356,63.364,63.354,63.364,12180000.0
2009-09-30 07:25:00,63.361,63.367,63.361,63.361,32610000.0
2009-09-30 07:26:00,63.34,63.361,63.34,63.348,45150000.0
2009-09-30 07:27:00,63.35,63.372,63.346,63.362,55580000.0
2009-09-30 07:28:00,63.359,63.376,63.359,63.376,74720000.0
2009-09-30 07:29:00,63.369,63.376,63.36,63.376,100340000.0
2009-09-30 07:30:00,63.376,63.376,63.362,63.369,74280000.0
2009-09-30 07:31:00,63.375,63.375,63.351,63.358,137030000.0
2009-09-30 07:32:00,63.365,63.372,63.351,63.359,89370000.0
2009-09-30 07:33:00,63.367,63.373,63.351,63.365,50690000.0
2009-09-30 07:34:00,63.37,63.37,63.351,63.351,43990000.0
2009-09-30 07:35:00,63.367,63.374,63.361,63.367,37640000.0
2009-09-30 07:36:00,63.384,63.384,63.356,63.365,49900000.0
2009-09-30 07:37:00,63.357,63.371,63.352,63.364,29820000.0
2009-09-30 07:38:00,63.369,63.376,63.369,63.376,14480000.0
2009-09-30 07:39:00,63.375,63.375,63.354,63.368,50750000.0
2009-09-30 07:40:00,63.354,63.355,63.34,63.355,54230000.0
2009-09-30 07:41:00,63.35,63.354,63.331,63.354,55900000.0
2009-09-30 07:42:00,63.343,63.345,63.326,63.345,43140000.0
2009-09-30 07:43:00,63.342,63.364,63.342,63.356,53280000.0
2009-09-30 07:44:00,63.349,63.363,63.341,63.357,33740000.0
2009-09-30 07:45:00,63.365,63.367,63.344,63.359,95990000.0
2009-09-30 07:46:00,63.351,63.371,63.351,63.357,80750000.0
2009-09-30 07:47:00,63.358,63.37,63.353,63.357,58690000.0
2009-09-30 07:48:00,63.371,63.371,63.346,63.361,41680000.0
2009-09-30 07:49:00,63.355,63.368,63.347,63.358,22740000.0
2009-09-30 07:50:00,63.342,63.357,63.326,63.34,26240000.0
2009-09-30 07:51:00,63.328,63.344,63.322,63.328,78020000.0
2009-09-30 07:52:00,63.313,63.341,63.313,63.337,66280000.0
2009-09-30 07:53:00,63.332,63.34,63.315,63.319,31230000.0
2009-09-30 07:54:00,63.336,63.353,63.315,63.328,68640000.0
2009-09-30 07:55:00,63.336,63.341,63.321,63.341,102800000.0
2009-09-30 07:56:00,63.345,63.345,63.328,63.33,59930000.0
2009-09-30 07:57:00,63.339,63.339,63.315,63.337,41670000.0
2009-09-30 07:58:00,63.303,63.321,63.303,63.309,25220000.0
2009-09-30 07:59:00,63.317,63.331,63.296,63.305,56400000.0
2009-09-30 08:00:00,63.326,63.36,63.307,63.335,105070000.0
2009-09-30 08:01:00,63.353,63.353,63.322,63.344,76100000.0
2009-09-30 08:02:00,63.347,63.364,63.334,63.355,75660000.0
2009-09-30 08:03:00,63.364,63.366,63.337,63.363,44230000.0
2009-09-30 08:04:00,63.368,63.372,63.351,63.372,80020000.0
2009-09-30 08:05:00,63.363,63.369,63.341,63.357,96920000.0
2009-09-30 08:06:00,63.362,63.382,63.338,63.382,79690000.0
2009-09-30 08:07:00,63.378,63.39,63.374,63.385,65790000.0
2009-09-30 08:08:00,63.381,63.402,63.372,63.392,118650000.0
2009-09-30 08:09:00,63.407,63.413,63.394,63.399,117870000.0
2009-09-30 08:10:00,63.42,63.452,63.416,63.452,98010000.0
2009-09-30 08:11:00,63.449,63.454,63.43,63.43,90630000.0
2009-09-30 08:12:00,63.455,63.455,63.427,63.434,80440000.0
2009-09-30 08:13:00,63.443,63.464,63.427,63.455,63660000.0
2009-09-30 08:14:00,63.452,63.481,63.452,63.474,106930000.0
2009-09-30 08:15:00,63.473,63.482,63.445,63.461,75530000.0
2009-09-30 08:16:00,63.454,63.454,63.432,63.446,92470000.0
2009-09-30 08:17:00,63.426,63.471,63.426,63.446,65080000.0
2009-09-30 08:18:00,63.464,63.47,63.436,63.458,82010000.0
2009-09-30 08:19:00,63.457,63.49,63.457,63.468,72920000.0
2009-09-30 08:20:00,63.458,63.471,63.442,63.442,63510000.0
2009-09-30 08:21:00,63.464,63.483,63.449,63.483,93230000.0
2009-09-30 08:22:00,63.477,63.492,63.464,63.485,70830000.0
2009-09-30 08:23:00,63.48,63.5,63.475,63.491,91090000.0
2009-09-30 08:24:00,63.499,63.5,63.485,63.492,69790000.0
2009-09-30 08:25:00,63.481,63.492,63.463,63.478,129260000.0
2009-09-30 08:26:00,63.478,63.503,63.467,63.48,103920000.0
2009-09-30 08:27:00,63.489,63.493,63.475,63.493,92500000.0
2009-09-30 08:28:00,63.47,63.482,63.463,63.463,62290000.0
2009-09-30 08:29:00,63.472,63.483,63.452,63.474,102810000.0
2009-09-30 08:30:00,63.458,63.481,63.457,63.461,78520000.0
2009-09-30 08:31:00,63.473,63.473,63.446,63.45,55880000.0
2009-09-30 08:32:00,63.441,63.454,63.441,63.454,22940000.0
2009-09-30 08:33:00,63.473,63.473,63.433,63.433,74480000.0
2009-09-30 08:34:00,63.46,63.46,63.41,63.438,47340000.0
2009-09-30 08:35:00,63.448,63.451,63.427,63.438,110430000.0
2009-09-30 08:36:00,63.463,63.463,63.438,63.456,123920000.0
2009-09-30 08:37:00,63.453,63.461,63.435,63.442,53610000.0
2009-09-30 08:38:00,63.459,63.472,63.452,63.472,53280000.0
2009-09-30 08:39:00,63.465,63.471,63.441,63.452,61330000.0
2009-09-30 08:40:00,63.453,63.473,63.44,63.456,117020000.0
2009-09-30 08:41:00,63.452,63.468,63.445,63.458,44570000.0
2009-09-30 08:42:00,63.463,63.463,63.441,63.441,55150000.0
2009-09-30 08:43:00,63.456,63.465,63.447,63.465,48700000.0
2009-09-30 08:44:00,63.456,63.461,63.433,63.433,71320000.0
2009-09-30 08:45:00,63.463,63.463,63.433,63.45,74450000.0
2009-09-30 08:46:00,63.445,63.454,63.418,63.449,60540000.0
2009-09-30 08:47:00,63.435,63.439,63.412,63.42,61460000.0
2009-09-30 08:48:00,63.431,63.452,63.427,63.444,56820000.0
2009-09-30 08:49:00,63.449,63.46,63.438,63.438,57610000.0
2009-09-30 08:50:00,63.451,63.451,63.416,63.427,47300000.0
2009-09-30 08:51:00,63.426,63.441,63.422,63.436,48210000.0
2009-09-30 08:52:00,63.428,63.453,63.426,63.439,103260000.0
2009-09-30 08:53:00,63.437,63.451,63.425,63.446,148290000.0
2009-09-30 08:54:00,63.447,63.452,63.434,63.434,87500000.0
2009-09-30 08:55:00,63.44,63.441,63.421,63.435,85140000.0
2009-09-30 08:56:00,63.449,63.462,63.434,63.451,58710000.0
2009-09-30 08:57:00,63.461,63.461,63.444,63.456,29200000.0
2009-09-30 08:58:00,63.461,63.472,63.455,63.462,46840000.0
2009-09-30 08:59:00,63.464,63.464,63.445,63.451,83210000.0
2009-09-30 09:00:00,63.453,63.453,63.431,63.431,123640000.0
2009-09-30 09:01:00,63.442,63.448,63.427,63.437,35060000.0
2009-09-30 09:02:00,63.438,63.445,63.423,63.437,38940000.0
2009-09-30 09:03:00,63.447,63.447,63.44,63.44,29020000.0
2009-09-30 09:04:00,63.443,63.443,63.417,63.437,41130000.0
2009-09-30 09:05:00,63.411,63.433,63.411,63.413,60060000.0
2009-09-30 09:06:00,63.444,63.444,63.407,63.429,66240000.0
2009-09-30 09:07:00,63.401,63.423,63.401,63.415,132520000.0
2009-09-30 09:08:00,63.411,63.434,63.411,63.419,86510000.0
2009-09-30 09:09:00,63.435,63.435,63.406,63.418,97880000.0
2009-09-30 09:10:00,63.401,63.418,63.399,63.418,114100000.0
2009-09-30 09:11:00,63.409,63.424,63.405,63.424,104850000.0
2009-09-30 09:12:00,63.415,63.424,63.403,63.416,86960000.0
2009-09-30 09:13:00,63.411,63.421,63.402,63.416,43920000.0
2009-09-30 09:14:00,63.415,63.421,63.4,63.417,34420000.0
2009-09-30 09:15:00,63.415,63.415,63.406,63.41,35510000.0
2009-09-30 09:16:00,63.41,63.416,63.41,63.416,37630000.0
2009-09-30 09:17:00,63.408,63.421,63.406,63.419,17650000.0
2009-09-30 09:18:00,63.415,63.415,63.401,63.401,44430000.0
2009-09-30 09:19:00,63.408,63.415,63.401,63.415,43660000.0
2009-09-30 09:20:00,63.393,63.415,63.393,63.415,106730000.0
2009-09-30 09:21:00,63.426,63.433,63.414,63.426,75980000.0
2009-09-30 09:22:00,63.418,63.42,63.404,63.415,68760000.0
2009-09-30 09:23:00,63.421,63.441,63.421,63.438,94650000.0
2009-09-30 09:24:00,63.443,63.443,63.415,63.418,132590000.0
2009-09-30 09:25:00,63.408,63.442,63.408,63.423,112490000.0
2009-09-30 09:26:00,63.437,63.443,63.421,63.435,161090000.0
2009-09-30 09:27:00,63.459,63.461,63.438,63.451,131550000.0
2009-09-30 09:28:00,63.435,63.445,63.433,63.445,67240000.0
2009-09-30 09:29:00,63.455,63.46,63.433,63.433,93960000.0
2009-09-30 09:30:00,63.454,63.454,63.416,63.438,78330000.0
2009-09-30 09:31:00,63.438,63.454,63.425,63.432,74000000.0
2009-09-30 09:32:00,63.419,63.442,63.416,63.436,70830000.0
2009-09-30 09:33:00,63.429,63.449,63.425,63.446,81510000.0
2009-09-30 09:34:00,63.442,63.442,63.424,63.434,24020000.0
2009-09-30 09:35:00,63.435,63.443,63.415,63.427,78260000.0
2009-09-30 09:36:00,63.443,63.443,63.413,63.413,77020000.0
2009-09-30 09:37:00,63.428,63.441,63.413,63.421,132380000.0
2009-09-30 09:38:00,63.432,63.449,63.432,63.447,94030000.0
2009-09-30 09:39:00,63.463,63.468,63.451,63.459,20880000.0
2009-09-30 09:40:00,63.427,63.457,63.427,63.457,96370000.0
2009-09-30 09:41:00,63.455,63.461,63.447,63.447,85580000.0
2009-09-30 09:42:00,63.464,63.466,63.456,63.465,123560000.0
2009-09-30 09:43:00,63.433,63.455,63.433,63.455,96270000.0
2009-09-30 09:44:00,63.431,63.452,63.431,63.444,76710000.0
2009-09-30 09:45:00,63.454,63.455,63.448,63.448,56810000.0
2009-09-30 09:46:00,63.453,63.455,63.449,63.453,66920000.0
2009-09-30 09:47:00,63.423,63.451,63.423,63.451,67500000.0
2009-09-30 09:48:00,63.456,63.456,63.423,63.423,102620000.0
2009-09-30 09:49:00,63.433,63.442,63.416,63.418,70300000.0
2009-09-30 09:50:00,63.434,63.434,63.405,63.408,47030000.0
2009-09-30 09:51:00,63.429,63.429,63.386,63.413,77620000.0
2009-09-30 09:52:00,63.404,63.422,63.379,63.389,109310000.0
2009-09-30 09:53:00,63.389,63.414,63.385,63.414,85660000.0
2009-09-30 09:54:00,63.404,63.404,63.375,63.388,51040000.0
2009-09-30 09:55:00,63.411,63.415,63.389,63.415,45380000.0
2009-09-30 09:56:00,63.416,63.422,63.401,63.416,75640000.0
2009-09-30 09:57:00,63.428,63.44,63.399,63.424,98630000.0
2009-09-30 09:58:00,63.42,63.446,63.418,63.437,115970000.0
2009-09-30 09:59:00,63.458,63.476,63.403,63.403,105560000.0
2009-09-30 10:00:00,63.413,63.448,63.406,63.425,115380000.0
2009-09-30 10:01:00,63.458,63.475,63.443,63.475,96140000.0
2009-09-30 10:02:00,63.466,63.471,63.445,63.452,64760000.0
2009-09-30 10:03:00,63.464,63.469,63.442,63.447,82680000.0
2009-09-30 10:04:00,63.47,63.477,63.459,63.477,65020000.0
2009-09-30 10:05:00,63.469,63.481,63.465,63.47,60590000.0
2009-09-30 10:06:00,63.485,63.506,63.467,63.506,64810000.0
2009-09-30 10:07:00,63.474,63.515,63.474,63.515,69330000.0
2009-09-30 10:08:00,63.503,63.509,63.481,63.496,112710000.0
2009-09-30 10:09:00,63.505,63.523,63.481,63.523,141460000.0
2009-09-30 10:10:00,63.492,63.513,63.487,63.498,113740000.0
2009-09-30 10:11:00,63.5,63.519,63.496,63.519,93380000.0
2009-09-30 10:12:00,63.516,63.524,63.508,63.524,86320000.0
2009-09-30 10:13:00,63.527,63.53,63.504,63.523,109540000.0
2009-09-30 10:14:00,63.519,63.551,63.518,63.536,136790000.0
2009-09-30 10:15:00,63.543,63.543,63.523,63.529,91230000.0
2009-09-30 10:16:00,63.52,63.543,63.52,63.52,77940000.0
2009-09-30 10:17:00,63.535,63.55,63.524,63.527,52920000.0
2009-09-30 10:18:00,63.555,63.587,63.535,63.587,95490000.0
2009-09-30 10:19:00,63.593,63.593,63.564,63.565,166450000.0
2009-09-30 10:20:00,63.548,63.555,63.521,63.528,147290000.0
2009-09-30 10:21:00,63.534,63.534,63.502,63.502,103060000.0
2009-09-30 10:22:00,63.497,63.497,63.468,63.484,67000000.0
2009-09-30 10:23:00,63.487,63.544,63.487,63.544,102100000.0
2009-09-30 10:24:00,63.554,63.58,63.54,63.58,79020000.0
2009-09-30 10:25:00,63.571,63.571,63.534,63.534,105040000.0
2009-09-30 10:26:00,63.504,63.529,63.469,63.482,143270000.0
2009-09-30 10:27:00,63.475,63.502,63.47,63.482,129990000.0
2009-09-30 10:28:00,63.498,63.498,63.463,63.467,104180000.0
2009-09-30 10:29:00,63.471,63.473,63.428,63.443,129120000.0
2009-09-30 10:30:00,63.445,63.459,63.43,63.455,117240000.0
2009-09-30 10:31:00,63.433,63.469,63.433,63.469,57150000.0
2009-09-30 10:32:00,63.453,63.476,63.453,63.476,43050000.0
2009-09-30 10:33:00,63.471,63.473,63.432,63.432,92450000.0
2009-09-30 10:34:00,63.416,63.431,63.402,63.417,98990000.0
2009-09-30 10:35:00,63.406,63.415,63.398,63.415,73500000.0
2009-09-30 10:36:00,63.434,63.446,63.415,63.436,107740000.0
2009-09-30 10:37:00,63.423,63.441,63.408,63.441,52770000.0
2009-09-30 10:38:00,63.439,63.478,63.433,63.466,122930000.0
2009-09-30 10:39:00,63.453,63.457,63.427,63.448,93720000.0
2009-09-30 10:40:00,63.415,63.428,63.365,63.365,74370000.0
2009-09-30 10:41:00,63.374,63.374,63.321,63.355,82230000.0
2009-09-30 10:42:00,63.344,63.344,63.298,63.33,81080000.0
2009-09-30 10:43:00,63.34,63.363,63.335,63.363,92270000.0
2009-09-30 10:44:00,63.341,63.363,63.341,63.354,117190000.0
2009-09-30 10:45:00,63.375,63.386,63.355,63.368,87230000.0
2009-09-30 10:46:00,63.382,63.402,63.377,63.397,69520000.0
2009-09-30 10:47:00,63.39,63.4,63.363,63.363,62070000.0
2009-09-30 10:48:00,63.375,63.375,63.335,63.35,60760000.0
2009-09-30 10:49:00,63.352,63.402,63.346,63.402,87330000.0
2009-09-30 10:50:00,63.384,63.428,63.384,63.427,65710000.0
2009-09-30 10:51:00,63.423,63.464,63.423,63.464,87800000.0
2009-09-30 10:52:00,63.451,63.473,63.451,63.473,107470000.0
2009-09-30 10:53:00,63.467,63.481,63.451,63.451,94670000.0
2009-09-30 10:54:00,63.455,63.469,63.4,63.416,64590000.0
2009-09-30 10:55:00,63.425,63.436,63.405,63.418,76380000.0
2009-09-30 10:56:00,63.429,63.439,63.422,63.438,80050000.0
2009-09-30 10:57:00,63.435,63.435,63.414,63.427,117420000.0
2009-09-30 10:58:00,63.417,63.436,63.414,63.431,93180000.0
2009-09-30 10:59:00,63.417,63.436,63.396,63.422,71610000.0
2009-09-30 11:00:00,63.426,63.432,63.413,63.419,37870000.0
2009-09-30 11:01:00,63.433,63.433,63.413,63.425,86380000.0
2009-09-30 11:02:00,63.437,63.449,63.416,63.421,118740000.0
2009-09-30 11:03:00,63.43,63.43,63.408,63.42,106720000.0
2009-09-30 11:04:00,63.423,63.439,63.413,63.434,116860000.0
2009-09-30 11:05:00,63.435,63.44,63.425,63.432,130510000.0
2009-09-30 11:06:00,63.443,63.448,63.426,63.446,112150000.0
2009-09-30 11:07:00,63.439,63.447,63.439,63.447,95060000.0
2009-09-30 11:08:00,63.445,63.463,63.443,63.443,109100000.0
2009-09-30 11:09:00,63.454,63.462,63.431,63.446,71680000.0
2009-09-30 11:10:00,63.451,63.452,63.431,63.447,80630000.0
2009-09-30 11:11:00,63.434,63.454,63.434,63.447,77360000.0
2009-09-30 11:12:00,63.46,63.463,63.444,63.463,96570000.0
2009-09-30 11:13:00,63.454,63.461,63.443,63.456,57670000.0
2009-09-30 11:14:00,63.46,63.475,63.446,63.475,97900000.0
2009-09-30 11:15:00,63.473,63.473,63.426,63.426,83090000.0
2009-09-30 11:16:00,63.433,63.462,63.425,63.454,77670000.0
2009-09-30 11:17:00,63.447,63.465,63.437,63.465,92850000.0
2009-09-30 11:18:00,63.474,63.479,63.457,63.465,63960000.0
2009-09-30 11:19:00,63.468,63.498,63.446,63.495,106760000.0
2009-09-30 11:20:00,63.485,63.489,63.468,63.469,109210000.0
2009-09-30 11:21:00,63.487,63.492,63.46,63.46,81070000.0
2009-09-30 11:22:00,63.477,63.487,63.434,63.434,81920000.0
2009-09-30 11:23:00,63.434,63.466,63.415,63.415,85790000.0
2009-09-30 11:24:00,63.444,63.501,63.436,63.501,70690000.0
2009-09-30 11:25:00,63.48,63.513,63.475,63.509,57320000.0
2009-09-30 11:26:00,63.494,63.498,63.457,63.492,100820000.0
2009-09-30 11:27:00,63.515,63.515,63.441,63.472,97740000.0
2009-09-30 11:28:00,63.459,63.479,63.453,63.475,120470000.0
2009-09-30 11:29:00,63.476,63.496,63.443,63.443,68150000.0
2009-09-30 11:30:00,63.462,63.462,63.425,63.437,57040000.0
2009-09-30 11:31:00,63.444,63.45,63.431,63.447,66820000.0
2009-09-30 11:32:00,63.455,63.484,63.455,63.474,119420000.0
2009-09-30 11:33:00,63.494,63.499,63.476,63.488,128790000.0
2009-09-30 11:34:00,63.488,63.494,63.472,63.494,75930000.0
2009-09-30 11:35:00,63.489,63.498,63.484,63.491,90520000.0
2009-09-30 11:36:00,63.495,63.495,63.445,63.474,107340000.0
2009-09-30 11:37:00,63.467,63.485,63.45,63.485,124890000.0
2009-09-30 11:38:00,63.477,63.48,63.466,63.466,82190000.0
2009-09-30 11:39:00,63.494,63.494,63.465,63.48,65580000.0
2009-09-30 11:40:00,63.466,63.475,63.452,63.475,41020000.0
2009-09-30 11:41:00,63.478,63.478,63.455,63.46,59670000.0
2009-09-30 11:42:00,63.483,63.483,63.464,63.47,85500000.0
2009-09-30 11:43:00,63.473,63.485,63.459,63.468,65370000.0
2009-09-30 11:44:00,63.462,63.5,63.462,63.488,66600000.0
2009-09-30 11:45:00,63.495,63.497,63.457,63.493,89000000.0
2009-09-30 11:46:00,63.473,63.502,63.473,63.498,70060000.0
2009-09-30 11:47:00,63.501,63.501,63.467,63.476,57720000.0
2009-09-30 11:48:00,63.49,63.49,63.468,63.479,84030000.0
2009-09-30 11:49:00,63.465,63.492,63.465,63.485,76960000.0
2009-09-30 11:50:00,63.483,63.537,63.483,63.5,84880000.0
2009-09-30 11:51:00,63.521,63.528,63.501,63.512,90390000.0
2009-09-30 11:52:00,63.529,63.537,63.505,63.517,38140000.0
2009-09-30 11:53:00,63.509,63.533,63.502,63.533,57390000.0
2009-09-30 11:54:00,63.534,63.535,63.503,63.518,67410000.0
2009-09-30 11:55:00,63.511,63.531,63.505,63.523,81890000.0
2009-09-30 11:56:00,63.52,63.52,63.498,63.516,64910000.0
2009-09-30 11:57:00,63.524,63.524,63.505,63.517,41380000.0
2009-09-30 11:58:00,63.509,63.526,63.503,63.526,113800000.0
2009-09-30 11:59:00,63.497,63.523,63.497,63.523,133280000.0
2009-09-30 12:00:00,63.536,63.536,63.512,63.523,68420000.0
2009-09-30 12:01:00,63.526,63.56,63.526,63.56,76390000.0
2009-09-30 12:02:00,63.556,63.561,63.544,63.554,111420000.0
2009-09-30 12:03:00,63.571,63.571,63.547,63.55,103050000.0
2009-09-30 12:04:00,63.57,63.583,63.557,63.578,28950000.0
2009-09-30 12:05:00,63.568,63.584,63.565,63.584,42340000.0
2009-09-30 12:06:00,63.576,63.585,63.557,63.562,55420000.0
2009-09-30 12:07:00,63.581,63.582,63.562,63.575,17680000.0
2009-09-30 12:08:00,63.56,63.598,63.558,63.583,29220000.0
2009-09-30 12:09:00,63.58,63.6,63.568,63.598,62160000.0
2009-09-30 12:10:00,63.6,63.621,63.583,63.591,33180000.0
2009-09-30 12:11:00,63.569,63.592,63.569,63.586,93300000.0
2009-09-30 12:12:00,63.587,63.595,63.579,63.595,97950000.0
2009-09-30 12:13:00,63.585,63.585,63.563,63.576,36300000.0
2009-09-30 12:14:00,63.561,63.58,63.561,63.577,41330000.0
2009-09-30 12:15:00,63.572,63.572,63.553,63.553,47950000.0
2009-09-30 12:16:00,63.568,63.59,63.568,63.585,77470000.0
2009-09-30 12:17:00,63.573,63.587,63.573,63.584,107030000.0
2009-09-30 12:18:00,63.595,63.595,63.583,63.59,79500000.0
2009-09-30 12:19:00,63.598,63.602,63.581,63.595,142710000.0
2009-09-30 12:20:00,63.594,63.6,63.581,63.595,86860000.0
2009-09-30 12:21:00,63.604,63.605,63.598,63.598,52030000.0
2009-09-30 12:22:00,63.567,63.592,63.563,63.586,32980000.0
2009-09-30 12:23:00,63.581,63.593,63.562,63.582,39910000.0
2009-09-30 12:24:00,63.595,63.595,63.547,63.574,39730000.0
2009-09-30 12:25:00,63.549,63.574,63.549,63.574,30750000.0
2009-09-30 12:26:00,63.585,63.585,63.572,63.582,20680000.0
2009-09-30 12:27:00,63.594,63.594,63.571,63.571,44650000.0
2009-09-30 12:28:00,63.576,63.584,63.561,63.561,53890000.0
2009-09-30 12:29:00,63.587,63.593,63.565,63.57,53980000.0
2009-09-30 12:30:00,63.588,63.601,63.577,63.584,52980000.0
2009-09-30 12:31:00,63.592,63.592,63.545,63.55,49440000.0
2009-09-30 12:32:00,63.554,63.563,63.541,63.541,39830000.0
2009-09-30 12:33:00,63.575,63.575,63.556,63.556,87770000.0
2009-09-30 12:34:00,63.568,63.575,63.551,63.575,78370000.0
2009-09-30 12:35:00,63.571,63.571,63.55,63.57,54570000.0
2009-09-30 12:36:00,63.59,63.59,63.555,63.567,40630000.0
2009-09-30 12:37:00,63.564,63.564,63.544,63.546,24950000.0
2009-09-30 12:38:00,63.565,63.58,63.544,63.578,31340000.0
2009-09-30 12:39:00,63.552,63.565,63.552,63.552,75110000.0
2009-09-30 12:40:00,63.558,63.572,63.552,63.567,64850000.0
2009-09-30 12:41:00,63.561,63.582,63.561,63.566,29250000.0
2009-09-30 12:42:00,63.597,63.597,63.556,63.568,71360000.0
2009-09-30 12:44:00,63.54,63.561,63.536,63.536,60870000.0
2009-09-30 12:45:00,63.556,63.556,63.527,63.544,44440000.0
2009-09-30 12:46:00,63.54,63.551,63.525,63.529,31260000.0
2009-09-30 12:47:00,63.537,63.561,63.527,63.532,60410000.0
2009-09-30 12:48:00,63.546,63.546,63.522,63.528,106620000.0
2009-09-30 12:49:00,63.535,63.539,63.478,63.494,79200000.0
2009-09-30 12:50:00,63.507,63.51,63.467,63.478,84500000.0
2009-09-30 12:51:00,63.47,63.478,63.464,63.465,46610000.0
2009-09-30 12:52:00,63.468,63.482,63.46,63.467,80990000.0
2009-09-30 12:53:00,63.463,63.479,63.463,63.474,87910000.0
2009-09-30 12:54:00,63.483,63.49,63.464,63.488,76850000.0
2009-09-30 12:55:00,63.481,63.502,63.481,63.487,66920000.0
2009-09-30 12:56:00,63.515,63.515,63.488,63.5,116390000.0
2009-09-30 12:57:00,63.502,63.502,63.476,63.496,113000000.0
2009-09-30 12:58:00,63.482,63.501,63.482,63.489,97080000.0
2009-09-30 12:59:00,63.47,63.493,63.463,63.486,91400000.0
2009-09-30 13:00:00,63.494,63.494,63.456,63.464,89230000.0
2009-09-30 13:01:00,63.444,63.464,63.431,63.431,62980000.0
2009-09-30 13:02:00,63.446,63.448,63.439,63.448,110030000.0
2009-09-30 13:03:00,63.468,63.475,63.462,63.475,75610000.0
2009-09-30 13:04:00,63.475,63.477,63.469,63.477,84470000.0
2009-09-30 13:05:00,63.475,63.475,63.448,63.455,69980000.0
2009-09-30 13:06:00,63.464,63.464,63.432,63.439,77110000.0
2009-09-30 13:07:00,63.447,63.453,63.433,63.44,76060000.0
2009-09-30 13:08:00,63.433,63.463,63.433,63.463,69930000.0
2009-09-30 13:09:00,63.472,63.472,63.449,63.467,97830000.0
2009-09-30 13:10:00,63.465,63.465,63.441,63.464,71890000.0
2009-09-30 13:11:00,63.44,63.461,63.44,63.458,90370000.0
2009-09-30 13:12:00,63.458,63.473,63.446,63.46,74750000.0
2009-09-30 13:13:00,63.479,63.481,63.476,63.478,133240000.0
2009-09-30 13:14:00,63.475,63.483,63.464,63.483,103530000.0
2009-09-30 13:15:00,63.481,63.481,63.455,63.459,92370000.0
2009-09-30 13:16:00,63.466,63.47,63.437,63.44,58630000.0
2009-09-30 13:17:00,63.416,63.448,63.416,63.447,104320000.0
2009-09-30 13:18:00,63.447,63.447,63.424,63.424,86570000.0
2009-09-30 13:19:00,63.428,63.444,63.423,63.429,54230000.0
2009-09-30 13:20:00,63.439,63.444,63.424,63.436,26860000.0
2009-09-30 13:21:00,63.444,63.444,63.425,63.429,80130000.0
2009-09-30 13:22:00,63.429,63.45,63.426,63.431,40890000.0
2009-09-30 13:23:00,63.435,63.444,63.424,63.444,107400000.0
2009-09-30 13:24:00,63.45,63.465,63.434,63.465,134510000.0
2009-09-30 13:25:00,63.457,63.467,63.427,63.435,51760000.0
2009-09-30 13:26:00,63.404,63.425,63.401,63.425,53290000.0
2009-09-30 13:27:00,63.419,63.42,63.401,63.42,57320000.0
2009-09-30 13:28:00,63.42,63.44,63.4,63.402,122760000.0
2009-09-30 13:29:00,63.404,63.404,63.382,63.403,46780000.0
2009-09-30 13:30:00,63.413,63.413,63.385,63.389,62720000.0
2009-09-30 13:31:00,63.383,63.411,63.383,63.406,47020000.0
2009-09-30 13:32:00,63.399,63.413,63.396,63.413,73800000.0
2009-09-30 13:33:00,63.42,63.42,63.393,63.416,76910000.0
2009-09-30 13:34:00,63.418,63.435,63.406,63.421,60730000.0
2009-09-30 13:35:00,63.405,63.412,63.387,63.391,63880000.0
2009-09-30 13:36:00,63.405,63.411,63.395,63.407,57110000.0
2009-09-30 13:37:00,63.399,63.411,63.396,63.397,55070000.0
2009-09-30 13:38:00,63.398,63.411,63.392,63.404,43090000.0
2009-09-30 13:39:00,63.406,63.415,63.392,63.415,53680000.0
2009-09-30 13:40:00,63.391,63.42,63.391,63.418,97460000.0
2009-09-30 13:41:00,63.402,63.427,63.402,63.416,146380000.0
2009-09-30 13:42:00,63.433,63.435,63.414,63.434,89040000.0
2009-09-30 13:43:00,63.427,63.427,63.411,63.426,81300000.0
2009-09-30 13:44:00,63.418,63.423,63.411,63.417,55280000.0
2009-09-30 13:45:00,63.438,63.442,63.424,63.435,27260000.0
2009-09-30 13:46:00,63.448,63.453,63.432,63.438,45210000.0
2009-09-30 13:47:00,63.451,63.463,63.445,63.456,83000000.0
2009-09-30 13:48:00,63.465,63.465,63.452,63.457,125820000.0
2009-09-30 13:49:00,63.458,63.471,63.443,63.471,37540000.0
2009-09-30 13:50:00,63.464,63.498,63.46,63.496,41810000.0
2009-09-30 13:51:00,63.497,63.508,63.47,63.508,29190000.0
2009-09-30 13:52:00,63.477,63.5,63.451,63.468,39500000.0
2009-09-30 13:53:00,63.457,63.462,63.416,63.462,65240000.0
2009-09-30 13:54:00,63.473,63.473,63.447,63.466,72620000.0
2009-09-30 13:55:00,63.449,63.454,63.432,63.445,135950000.0
2009-09-30 13:56:00,63.446,63.456,63.434,63.456,94080000.0
2009-09-30 13:57:00,63.471,63.471,63.444,63.449,94350000.0
2009-09-30 13:58:00,63.468,63.471,63.465,63.469,107340000.0
2009-09-30 13:59:00,63.461,63.473,63.444,63.457,89650000.0
2009-09-30 14:00:00,63.468,63.481,63.455,63.477,79610000.0
2009-09-30 14:01:00,63.483,63.51,63.483,63.497,46110000.0
2009-09-30 14:02:00,63.503,63.503,63.491,63.491,35910000.0
2009-09-30 14:03:00,63.505,63.505,63.483,63.491,37860000.0
2009-09-30 14:04:00,63.489,63.502,63.474,63.494,43130000.0
2009-09-30 14:05:00,63.487,63.494,63.476,63.494,16910000.0
2009-09-30 14:06:00,63.502,63.502,63.469,63.477,45310000.0
2009-09-30 14:07:00,63.478,63.482,63.457,63.469,44490000.0
2009-09-30 14:08:00,63.46,63.481,63.44,63.465,112820000.0
2009-09-30 14:09:00,63.459,63.479,63.458,63.463,79880000.0
2009-09-30 14:10:00,63.453,63.489,63.453,63.482,69990000.0
2009-09-30 14:11:00,63.477,63.504,63.475,63.489,88480000.0
2009-09-30 14:12:00,63.491,63.491,63.445,63.461,137620000.0
2009-09-30 14:13:00,63.425,63.46,63.413,63.42,111180000.0
2009-09-30 14:14:00,63.401,63.446,63.401,63.417,163430000.0
2009-09-30 14:15:00,63.444,63.444,63.337,63.381,125070000.0
2009-09-30 14:16:00,63.369,63.418,63.361,63.379,69650000.0
2009-09-30 14:17:00,63.385,63.391,63.361,63.361,88430000.0
2009-09-30 14:18:00,63.384,63.395,63.367,63.395,84890000.0
2009-09-30 14:19:00,63.399,63.414,63.393,63.41,79390000.0
2009-09-30 14:20:00,63.406,63.475,63.403,63.475,72500000.0
2009-09-30 14:21:00,63.513,63.52,63.479,63.488,78620000.0
2009-09-30 14:22:00,63.483,63.527,63.483,63.505,22220000.0
2009-09-30 14:23:00,63.501,63.535,63.489,63.499,81970000.0
2009-09-30 14:24:00,63.511,63.511,63.474,63.498,72060000.0
2009-09-30 14:25:00,63.489,63.51,63.474,63.503,135660000.0
2009-09-30 14:26:00,63.495,63.512,63.478,63.496,96100000.0
2009-09-30 14:27:00,63.499,63.519,63.491,63.519,10570000.0
2009-09-30 14:28:00,63.526,63.531,63.514,63.531,70900000.0
2009-09-30 14:29:00,63.518,63.54,63.507,63.529,86180000.0
2009-09-30 14:30:00,63.547,63.604,63.479,63.563,135870000.0
2009-09-30 14:31:00,63.54,63.575,63.537,63.571,109980000.0
2009-09-30 14:32:00,63.555,63.587,63.538,63.542,146740000.0
2009-09-30 14:33:00,63.556,63.565,63.534,63.537,117620000.0
2009-09-30 14:34:00,63.563,63.58,63.548,63.561,76490000.0
2009-09-30 14:35:00,63.561,63.601,63.558,63.572,90430000.0
2009-09-30 14:36:00,63.571,63.575,63.553,63.575,86150000.0
2009-09-30 14:37:00,63.568,63.591,63.535,63.58,74160000.0
2009-09-30 14:38:00,63.583,63.64,63.583,63.63,76460000.0
2009-09-30 14:39:00,63.643,63.643,63.583,63.595,81220000.0
2009-09-30 14:40:00,63.586,63.594,63.573,63.594,25870000.0
2009-09-30 14:41:00,63.578,63.608,63.567,63.608,89480000.0
2009-09-30 14:42:00,63.613,63.635,63.581,63.635,74490000.0
2009-09-30 14:43:00,63.631,63.647,63.607,63.645,133420000.0
2009-09-30 14:44:00,63.643,63.643,63.614,63.614,99590000.0
2009-09-30 14:45:00,63.631,63.631,63.581,63.587,12970000.0
2009-09-30 14:46:00,63.592,63.64,63.582,63.618,75270000.0
2009-09-30 14:47:00,63.634,63.666,63.618,63.644,71410000.0
2009-09-30 14:48:00,63.683,63.683,63.648,63.669,89190000.0
2009-09-30 14:49:00,63.656,63.659,63.627,63.63,126770000.0
2009-09-30 14:50:00,63.648,63.658,63.628,63.638,109800000.0
2009-09-30 14:51:00,63.659,63.659,63.638,63.654,157490000.0
2009-09-30 14:52:00,63.647,63.652,63.629,63.634,120330000.0
2009-09-30 14:53:00,63.615,63.641,63.597,63.627,73030000.0
2009-09-30 14:54:00,63.619,63.636,63.606,63.626,96420000.0
2009-09-30 14:55:00,63.612,63.632,63.612,63.628,87690000.0
2009-09-30 14:56:00,63.619,63.632,63.615,63.621,76250000.0
2009-09-30 14:57:00,63.631,63.643,63.613,63.629,81270000.0
2009-09-30 14:58:00,63.624,63.632,63.611,63.611,75370000.0
2009-09-30 14:59:00,63.622,63.657,63.622,63.644,26930000.0
2009-09-30 15:00:00,63.675,63.703,63.643,63.703,81060000.0
2009-09-30 15:01:00,63.705,63.709,63.685,63.698,77390000.0
2009-09-30 15:02:00,63.67,63.699,63.654,63.687,132360000.0
2009-09-30 15:03:00,63.686,63.686,63.636,63.64,90080000.0
2009-09-30 15:04:00,63.639,63.639,63.627,63.627,10560000.0
2009-09-30 15:05:00,63.631,63.637,63.59,63.59,26570000.0
2009-09-30 15:06:00,63.625,63.625,63.591,63.613,74950000.0
2009-09-30 15:07:00,63.608,63.625,63.58,63.611,115250000.0
2009-09-30 15:08:00,63.592,63.64,63.592,63.621,75890000.0
2009-09-30 15:09:00,63.62,63.625,63.586,63.598,100700000.0
2009-09-30 15:10:00,63.591,63.618,63.588,63.594,106520000.0
2009-09-30 15:11:00,63.601,63.614,63.583,63.583,104820000.0
2009-09-30 15:12:00,63.597,63.6,63.577,63.591,91070000.0
2009-09-30 15:13:00,63.584,63.604,63.582,63.59,97150000.0
2009-09-30 15:14:00,63.609,63.627,63.593,63.593,71860000.0
2009-09-30 15:15:00,63.613,63.664,63.594,63.613,61440000.0
2009-09-30 15:16:00,63.62,63.62,63.594,63.616,136430000.0
2009-09-30 15:17:00,63.621,63.621,63.591,63.6,66560000.0
2009-09-30 15:18:00,63.626,63.644,63.624,63.628,95180000.0
2009-09-30 15:19:00,63.629,63.649,63.617,63.649,95820000.0
2009-09-30 15:20:00,63.638,63.672,63.636,63.646,78450000.0
2009-09-30 15:21:00,63.672,63.672,63.644,63.647,114660000.0
2009-09-30 15:22:00,63.634,63.68,63.634,63.671,90740000.0
2009-09-30 15:23:00,63.662,63.684,63.654,63.665,73260000.0
2009-09-30 15:24:00,63.652,63.655,63.632,63.632,52300000.0
2009-09-30 15:25:00,63.637,63.659,63.633,63.646,66400000.0
2009-09-30 15:26:00,63.631,63.658,63.631,63.64,61290000.0
2009-09-30 15:27:00,63.665,63.665,63.633,63.633,104370000.0
2009-09-30 15:28:00,63.655,63.67,63.643,63.66,67740000.0
2009-09-30 15:29:00,63.647,63.659,63.637,63.655,47710000.0
2009-09-30 15:30:00,63.653,63.653,63.626,63.644,76100000.0
2009-09-30 15:31:00,63.642,63.669,63.636,63.669,109990000.0
2009-09-30 15:32:00,63.66,63.68,63.656,63.677,89940000.0
2009-09-30 15:33:00,63.673,63.673,63.647,63.649,51840000.0
2009-09-30 15:34:00,63.642,63.671,63.642,63.666,45180000.0
2009-09-30 15:35:00,63.652,63.688,63.644,63.683,70400000.0
2009-09-30 15:36:00,63.694,63.694,63.663,63.663,96780000.0
2009-09-30 15:37:00,63.673,63.693,63.663,63.679,113270000.0
2009-09-30 15:38:00,63.67,63.683,63.649,63.668,101080000.0
2009-09-30 15:39:00,63.665,63.665,63.643,63.664,110320000.0
2009-09-30 15:40:00,63.641,63.661,63.638,63.656,97760000.0
2009-09-30 15:41:00,63.66,63.67,63.645,63.663,61100000.0
2009-09-30 15:42:00,63.671,63.671,63.617,63.618,83280000.0
2009-09-30 15:43:00,63.609,63.634,63.601,63.629,61660000.0
2009-09-30 15:44:00,63.629,63.64,63.605,63.609,50820000.0
2009-09-30 15:45:00,63.628,63.628,63.577,63.592,67570000.0
2009-09-30 15:46:00,63.584,63.62,63.584,63.607,73700000.0
2009-09-30 15:47:00,63.588,63.595,63.558,63.562,100860000.0
2009-09-30 15:48:00,63.572,63.572,63.521,63.522,149980000.0
2009-09-30 15:49:00,63.527,63.533,63.481,63.501,119550000.0
2009-09-30 15:50:00,63.496,63.524,63.496,63.521,83200000.0
2009-09-30 15:51:00,63.535,63.549,63.504,63.529,88700000.0
2009-09-30 15:52:00,63.523,63.547,63.507,63.547,107870000.0
2009-09-30 15:53:00,63.531,63.561,63.531,63.559,127120000.0
2009-09-30 15:54:00,63.561,63.571,63.544,63.552,89990000.0
2009-09-30 15:55:00,63.576,63.578,63.559,63.575,67400000.0
2009-09-30 15:56:00,63.569,63.569,63.533,63.553,56490000.0
2009-09-30 15:57:00,63.566,63.566,63.497,63.515,95580000.0
2009-09-30 15:58:00,63.506,63.529,63.488,63.488,165940000.0
2009-09-30 15:59:00,63.493,63.519,63.483,63.504,141880000.0
2009-09-30 16:00:00,63.513,63.538,63.503,63.534,104720000.0
2009-09-30 16:01:00,63.535,63.535,63.484,63.501,72180000.0
2009-09-30 16:02:00,63.469,63.492,63.456,63.465,99590000.0
2009-09-30 16:03:00,63.479,63.489,63.446,63.446,81040000.0
2009-09-30 16:04:00,63.449,63.488,63.442,63.45,102810000.0
2009-09-30 16:05:00,63.464,63.494,63.458,63.467,151610000.0
2009-09-30 16:06:00,63.473,63.473,63.444,63.462,120410000.0
2009-09-30 16:07:00,63.464,63.467,63.442,63.467,111440000.0
2009-09-30 16:08:00,63.475,63.477,63.452,63.469,125790000.0
2009-09-30 16:09:00,63.481,63.512,63.45,63.495,119140000.0
2009-09-30 16:10:00,63.496,63.529,63.483,63.525,60110000.0
2009-09-30 16:11:00,63.503,63.524,63.495,63.524,50460000.0
2009-09-30 16:12:00,63.526,63.552,63.504,63.542,95470000.0
2009-09-30 16:13:00,63.537,63.558,63.532,63.553,101410000.0
2009-09-30 16:14:00,63.563,63.564,63.526,63.553,72950000.0
2009-09-30 16:15:00,63.551,63.562,63.524,63.562,102560000.0
2009-09-30 16:16:00,63.562,63.562,63.536,63.56,50460000.0
2009-09-30 16:17:00,63.563,63.563,63.533,63.553,120690000.0
2009-09-30 16:18:00,63.563,63.563,63.544,63.556,84840000.0
2009-09-30 16:19:00,63.55,63.56,63.539,63.559,67890000.0
2009-09-30 16:20:00,63.54,63.568,63.535,63.556,80330000.0
2009-09-30 16:21:00,63.558,63.558,63.532,63.548,77420000.0
2009-09-30 16:22:00,63.534,63.551,63.512,63.512,92160000.0
2009-09-30 16:23:00,63.533,63.554,63.522,63.522,113090000.0
2009-09-30 16:24:00,63.531,63.555,63.525,63.555,85220000.0
2009-09-30 16:25:00,63.536,63.55,63.528,63.54,71400000.0
2009-09-30 16:26:00,63.522,63.539,63.514,63.524,56340000.0
2009-09-30 16:27:00,63.542,63.542,63.505,63.52,63590000.0
2009-09-30 16:28:00,63.529,63.529,63.506,63.524,91730000.0
2009-09-30 16:29:00,63.5,63.515,63.5,63.514,60230000.0
2009-09-30 16:30:00,63.531,63.565,63.527,63.541,97370000.0
2009-09-30 16:31:00,63.549,63.569,63.531,63.531,103990000.0
2009-09-30 16:32:00,63.538,63.551,63.531,63.536,97910000.0
2009-09-30 16:33:00,63.56,63.56,63.523,63.523,62800000.0
2009-09-30 16:34:00,63.531,63.531,63.497,63.522,74840000.0
2009-09-30 16:35:00,63.507,63.562,63.507,63.552,76840000.0
2009-09-30 16:36:00,63.571,63.571,63.536,63.554,114720000.0
2009-09-30 16:37:00,63.544,63.557,63.52,63.548,93790000.0
2009-09-30 16:38:00,63.547,63.562,63.535,63.546,80820000.0
2009-09-30 16:39:00,63.556,63.564,63.54,63.564,40340000.0
2009-09-30 16:40:00,63.547,63.561,63.536,63.547,87480000.0
2009-09-30 16:41:00,63.551,63.555,63.517,63.555,118600000.0
2009-09-30 16:42:00,63.536,63.541,63.509,63.537,103980000.0
2009-09-30 16:43:00,63.534,63.537,63.504,63.522,114820000.0
2009-09-30 16:44:00,63.5,63.53,63.5,63.53,120060000.0
2009-09-30 16:45:00,63.541,63.541,63.506,63.516,111290000.0
2009-09-30 16:46:00,63.536,63.569,63.518,63.537,88810000.0
2009-09-30 16:47:00,63.55,63.568,63.539,63.542,118980000.0
2009-09-30 16:48:00,63.553,63.553,63.508,63.542,72950000.0
2009-09-30 16:49:00,63.548,63.57,63.536,63.547,82670000.0
2009-09-30 16:50:00,63.57,63.57,63.536,63.567,80220000.0
2009-09-30 16:51:00,63.576,63.598,63.547,63.583,86430000.0
2009-09-30 16:52:00,63.58,63.601,63.572,63.588,51280000.0
2009-09-30 16:53:00,63.589,63.618,63.559,63.598,98720000.0
2009-09-30 16:54:00,63.609,63.633,63.588,63.598,80690000.0
2009-09-30 16:55:00,63.611,63.638,63.606,63.606,84300000.0
2009-09-30 16:56:00,63.635,63.635,63.557,63.557,95760000.0
2009-09-30 16:57:00,63.564,63.567,63.526,63.533,64800000.0
2009-09-30 16:58:00,63.536,63.547,63.519,63.537,98980000.0
2009-09-30 16:59:00,63.552,63.566,63.502,63.53,111690000.0
2009-09-30 17:00:00,63.506,63.537,63.472,63.498,82070000.0
2009-09-30 17:01:00,63.464,63.509,63.464,63.486,85650000.0
2009-09-30 17:02:00,63.501,63.51,63.476,63.486,83820000.0
2009-09-30 17:03:00,63.506,63.531,63.487,63.491,73460000.0
2009-09-30 17:04:00,63.506,63.525,63.483,63.525,54560000.0
2009-09-30 17:05:00,63.519,63.519,63.464,63.496,105910000.0
2009-09-30 17:06:00,63.508,63.508,63.446,63.457,92990000.0
2009-09-30 17:07:00,63.468,63.474,63.44,63.474,123270000.0
2009-09-30 17:08:00,63.462,63.5,63.459,63.485,66790000.0
2009-09-30 17:09:00,63.498,63.5,63.472,63.496,57500000.0
2009-09-30 17:10:00,63.473,63.502,63.473,63.502,66700000.0
2009-09-30 17:11:00,63.493,63.522,63.488,63.498,121230000.0
2009-09-30 17:12:00,63.505,63.52,63.492,63.516,137480000.0
2009-09-30 17:13:00,63.511,63.531,63.5,63.5,82860000.0
2009-09-30 17:14:00,63.516,63.528,63.504,63.522,90600000.0
2009-09-30 17:15:00,63.526,63.526,63.499,63.512,105070000.0
2009-09-30 17:16:00,63.534,63.534,63.496,63.534,120060000.0
2009-09-30 17:17:00,63.524,63.53,63.503,63.503,83490000.0
2009-09-30 17:18:00,63.526,63.529,63.497,63.519,69350000.0
2009-09-30 17:19:00,63.521,63.521,63.483,63.483,41150000.0
2009-09-30 17:20:00,63.516,63.518,63.483,63.483,49630000.0
2009-09-30 17:21:00,63.513,63.513,63.459,63.481,79820000.0
2009-09-30 17:22:00,63.475,63.483,63.457,63.468,72290000.0
2009-09-30 17:23:00,63.47,63.482,63.464,63.475,63130000.0
2009-09-30 17:24:00,63.486,63.492,63.461,63.479,95490000.0
2009-09-30 17:25:00,63.465,63.487,63.438,63.442,64760000.0
2009-09-30 17:26:00,63.433,63.488,63.433,63.488,57200000.0
2009-09-30 17:27:00,63.504,63.504,63.467,63.483,87770000.0
2009-09-30 17:28:00,63.461,63.487,63.461,63.484,66820000.0
2009-09-30 17:29:00,63.461,63.488,63.454,63.488,95450000.0
2009-09-30 17:30:00,63.485,63.503,63.462,63.469,83490000.0
2009-09-30 17:31:00,63.484,63.487,63.452,63.478,39050000.0
2009-09-30 17:32:00,63.479,63.479,63.447,63.465,57850000.0
2009-09-30 17:33:00,63.481,63.481,63.453,63.46,70000000.0
2009-09-30 17:34:00,63.469,63.481,63.455,63.474,84630000.0
2009-09-30 17:35:00,63.473,63.473,63.441,63.459,60730000.0
2009-09-30 17:36:00,63.458,63.466,63.437,63.442,44520000.0
2009-09-30 17:37:00,63.434,63.452,63.425,63.446,119050000.0
2009-09-30 17:38:00,63.453,63.472,63.453,63.467,123320000.0
2009-09-30 17:39:00,63.463,63.475,63.446,63.448,71630000.0
2009-09-30 17:40:00,63.439,63.473,63.439,63.463,73540000.0
2009-09-30 17:41:00,63.449,63.463,63.423,63.423,100740000.0
2009-09-30 17:42:00,63.429,63.442,63.416,63.442,109070000.0
2009-09-30 17:43:00,63.438,63.464,63.436,63.455,37440000.0
2009-09-30 17:44:00,63.458,63.471,63.446,63.45,38290000.0
2009-09-30 17:45:00,63.472,63.484,63.455,63.484,49740000.0
2009-09-30 17:46:00,63.483,63.511,63.468,63.511,10790000.0
2009-09-30 17:47:00,63.512,63.512,63.486,63.491,29240000.0
2009-09-30 17:48:00,63.507,63.511,63.484,63.497,59820000.0
2009-09-30 17:49:00,63.482,63.502,63.481,63.481,31310000.0
2009-09-30 17:50:00,63.498,63.504,63.486,63.487,91230000.0
2009-09-30 17:51:00,63.492,63.492,63.472,63.487,101590000.0
2009-09-30 17:52:00,63.477,63.491,63.467,63.477,31580000.0
2009-09-30 17:53:00,63.467,63.48,63.463,63.479,48010000.0
2009-09-30 17:54:00,63.483,63.483,63.461,63.475,56290000.0
2009-09-30 17:55:00,63.478,63.512,63.471,63.512,76800000.0
2009-09-30 17:56:00,63.493,63.512,63.493,63.499,92980000.0
2009-09-30 17:57:00,63.511,63.511,63.485,63.492,73370000.0
2009-09-30 17:58:00,63.481,63.492,63.473,63.492,138120000.0
2009-09-30 17:59:00,63.483,63.49,63.467,63.475,96570000.0
2009-09-30 18:00:00,63.486,63.489,63.474,63.476,51540000.0
2009-09-30 18:01:00,63.475,63.486,63.46,63.468,33160000.0
2009-09-30 18:02:00,63.478,63.492,63.474,63.491,35200000.0
2009-09-30 18:03:00,63.485,63.492,63.473,63.492,47770000.0
2009-09-30 18:04:00,63.473,63.505,63.473,63.503,32800000.0
2009-09-30 18:05:00,63.504,63.52,63.501,63.516,15310000.0
2009-09-30 18:06:00,63.512,63.512,63.49,63.507,50990000.0
2009-09-30 18:07:00,63.508,63.514,63.493,63.5,50660000.0
2009-09-30 18:08:00,63.491,63.515,63.491,63.5,53080000.0
2009-09-30 18:09:00,63.516,63.52,63.496,63.507,54270000.0
2009-09-30 18:10:00,63.483,63.51,63.483,63.505,47990000.0
2009-09-30 18:11:00,63.498,63.512,63.493,63.499,34420000.0
2009-09-30 18:12:00,63.492,63.511,63.485,63.49,85480000.0
2009-09-30 18:13:00,63.501,63.509,63.489,63.497,76420000.0
2009-09-30 18:14:00,63.497,63.512,63.492,63.503,58430000.0
2009-09-30 18:15:00,63.503,63.503,63.482,63.482,39530000.0
2009-09-30 18:16:00,63.501,63.501,63.474,63.486,23320000.0
2009-09-30 18:17:00,63.477,63.491,63.471,63.471,22600000.0
2009-09-30 18:18:00,63.495,63.508,63.479,63.497,74920000.0
2009-09-30 18:19:00,63.498,63.512,63.48,63.49,63930000.0
2009-09-30 18:20:00,63.507,63.507,63.499,63.499,30860000.0
2009-09-30 18:21:00,63.506,63.507,63.501,63.507,73920000.0
2009-09-30 18:22:00,63.498,63.503,63.486,63.49,111010000.0
2009-09-30 18:24:00,63.506,63.506,63.483,63.499,48920000.0
2009-09-30 18:25:00,63.481,63.499,63.456,63.499,27180000.0
2009-09-30 18:26:00,63.517,63.524,63.486,63.491,65760000.0
2009-09-30 18:27:00,63.492,63.503,63.475,63.489,122640000.0
2009-09-30 18:28:00,63.485,63.503,63.485,63.498,78970000.0
2009-09-30 18:29:00,63.492,63.5,63.458,63.492,73420000.0
2009-09-30 18:30:00,63.51,63.533,63.486,63.533,44790000.0
2009-09-30 18:31:00,63.529,63.534,63.52,63.534,79470000.0
2009-09-30 18:32:00,63.531,63.531,63.51,63.51,88970000.0
2009-09-30 18:33:00,63.531,63.542,63.498,63.527,80430000.0
2009-09-30 18:34:00,63.524,63.55,63.524,63.535,65330000.0
2009-09-30 18:35:00,63.547,63.56,63.543,63.555,109700000.0
2009-09-30 18:36:00,63.557,63.567,63.553,63.559,115960000.0
2009-09-30 18:37:00,63.558,63.561,63.546,63.557,98730000.0
2009-09-30 18:38:00,63.557,63.566,63.553,63.566,94860000.0
2009-09-30 18:39:00,63.566,63.57,63.544,63.556,86210000.0
2009-09-30 18:40:00,63.556,63.566,63.54,63.54,63750000.0
2009-09-30 18:41:00,63.551,63.572,63.546,63.572,108180000.0
2009-09-30 18:42:00,63.572,63.572,63.544,63.559,78060000.0
2009-09-30 18:43:00,63.562,63.562,63.537,63.557,92290000.0
2009-09-30 18:44:00,63.567,63.571,63.55,63.55,74030000.0
2009-09-30 18:45:00,63.575,63.575,63.543,63.567,81470000.0
2009-09-30 18:46:00,63.557,63.564,63.541,63.541,76380000.0
2009-09-30 18:47:00,63.555,63.556,63.518,63.523,64900000.0
2009-09-30 18:48:00,63.536,63.553,63.524,63.538,93890000.0
2009-09-30 18:49:00,63.543,63.55,63.526,63.544,72230000.0
2009-09-30 18:50:00,63.538,63.55,63.524,63.524,100470000.0
2009-09-30 18:51:00,63.543,63.546,63.526,63.546,67730000.0
2009-09-30 18:52:00,63.547,63.547,63.528,63.528,120900000.0
2009-09-30 18:54:00,63.539,63.543,63.522,63.542,85050000.0
2009-09-30 18:55:00,63.538,63.554,63.522,63.554,59410000.0
2009-09-30 18:56:00,63.552,63.572,63.546,63.572,109890000.0
2009-09-30 18:57:00,63.59,63.615,63.569,63.595,75760000.0
2009-09-30 18:58:00,63.616,63.632,63.603,63.623,56320000.0
2009-09-30 18:59:00,63.647,63.681,63.647,63.678,24860000.0
2009-09-30 19:00:00,63.686,63.698,63.649,63.678,81060000.0
2009-09-30 19:01:00,63.653,63.688,63.653,63.684,49060000.0
2009-09-30 19:02:00,63.668,63.679,63.654,63.668,106760000.0
2009-09-30 19:03:00,63.686,63.692,63.661,63.685,126470000.0
2009-09-30 19:04:00,63.676,63.703,63.664,63.685,55210000.0
2009-09-30 19:05:00,63.675,63.699,63.665,63.677,56660000.0
2009-09-30 19:06:00,63.686,63.69,63.661,63.682,60160000.0
2009-09-30 19:07:00,63.679,63.688,63.665,63.671,122010000.0
2009-09-30 19:08:00,63.667,63.667,63.652,63.659,48360000.0
2009-09-30 19:09:00,63.674,63.674,63.658,63.665,62050000.0
2009-09-30 19:10:00,63.66,63.684,63.656,63.675,49780000.0
2009-09-30 19:11:00,63.674,63.674,63.638,63.648,79260000.0
2009-09-30 19:12:00,63.664,63.67,63.637,63.653,77160000.0
2009-09-30 19:13:00,63.662,63.691,63.653,63.687,61760000.0
2009-09-30 19:14:00,63.683,63.697,63.666,63.677,56070000.0
2009-09-30 19:15:00,63.687,63.695,63.673,63.695,58020000.0
2009-09-30 19:16:00,63.694,63.709,63.694,63.698,54900000.0
2009-09-30 19:17:00,63.703,63.703,63.692,63.695,44330000.0
2009-09-30 19:18:00,63.7,63.7,63.675,63.688,49900000.0
2009-09-30 19:19:00,63.672,63.695,63.672,63.687,98100000.0
2009-09-30 19:20:00,63.685,63.685,63.673,63.683,156090000.0
2009-09-30 19:21:00,63.696,63.696,63.652,63.676,89680000.0
2009-09-30 19:22:00,63.671,63.708,63.671,63.704,79200000.0
2009-09-30 19:23:00,63.702,63.712,63.702,63.708,66170000.0
2009-09-30 19:24:00,63.723,63.723,63.703,63.703,26610000.0
2009-09-30 19:25:00,63.706,63.714,63.692,63.714,49160000.0
2009-09-30 19:26:00,63.708,63.723,63.703,63.718,83850000.0
2009-09-30 19:27:00,63.723,63.723,63.705,63.708,126450000.0
2009-09-30 19:28:00,63.705,63.712,63.694,63.705,34910000.0
2009-09-30 19:29:00,63.708,63.71,63.706,63.707,41860000.0
2009-09-30 19:30:00,63.713,63.713,63.694,63.7,27100000.0
2009-09-30 19:31:00,63.697,63.697,63.68,63.68,39310000.0
2009-09-30 19:32:00,63.688,63.691,63.676,63.68,60520000.0
2009-09-30 19:33:00,63.692,63.703,63.684,63.695,68120000.0
2009-09-30 19:34:00,63.697,63.699,63.674,63.679,138840000.0
2009-09-30 19:36:00,63.682,63.682,63.658,63.66,99140000.0
2009-09-30 19:37:00,63.664,63.664,63.644,63.657,108350000.0
2009-09-30 19:38:00,63.647,63.647,63.623,63.635,98630000.0
2009-09-30 19:39:00,63.657,63.662,63.639,63.639,87500000.0
2009-09-30 19:40:00,63.653,63.67,63.641,63.656,41830000.0
2009-09-30 19:41:00,63.662,63.662,63.643,63.643,35650000.0
2009-09-30 19:42:00,63.667,63.673,63.653,63.669,39010000.0
2009-09-30 19:43:00,63.674,63.674,63.643,63.643,43080000.0
2009-09-30 19:44:00,63.647,63.662,63.647,63.651,16530000.0
2009-09-30 19:45:00,63.667,63.667,63.658,63.658,39890000.0
2009-09-30 19:46:00,63.642,63.66,63.642,63.658,40060000.0
2009-09-30 19:47:00,63.645,63.653,63.631,63.653,109370000.0
2009-09-30 19:48:00,63.656,63.663,63.641,63.659,73830000.0
2009-09-30 19:49:00,63.661,63.673,63.642,63.65,65340000.0
2009-09-30 19:50:00,63.666,63.673,63.653,63.673,83140000.0
2009-09-30 19:51:00,63.685,63.685,63.656,63.659,130500000.0
2009-09-30 19:52:00,63.671,63.671,63.657,63.665,101630000.0
2009-09-30 19:53:00,63.658,63.666,63.658,63.666,149210000.0
2009-09-30 19:54:00,63.676,63.682,63.665,63.665,119060000.0
2009-09-30 19:55:00,63.682,63.682,63.664,63.675,71390000.0
2009-09-30 19:56:00,63.67,63.685,63.665,63.676,86720000.0
2009-09-30 19:57:00,63.677,63.677,63.653,63.669,86610000.0
2009-09-30 19:58:00,63.659,63.665,63.653,63.665,71800000.0
2009-09-30 19:59:00,63.66,63.673,63.657,63.668,69720000.0
2009-09-30 20:00:00,63.666,63.691,63.655,63.685,74800000.0
2009-09-30 20:01:00,63.682,63.695,63.672,63.672,23870000.0
2009-09-30 20:02:00,63.671,63.679,63.645,63.651,77930000.0
2009-09-30 20:03:00,63.655,63.663,63.642,63.663,73560000.0
2009-09-30 20:04:00,63.666,63.666,63.653,63.665,128380000.0
2009-09-30 20:05:00,63.666,63.666,63.641,63.641,90030000.0
2009-09-30 20:06:00,63.666,63.666,63.657,63.657,7510000.0
2009-09-30 20:07:00,63.647,63.663,63.641,63.663,13720000.0
2009-09-30 20:08:00,63.65,63.66,63.64,63.64,152770000.0
2009-09-30 20:09:00,63.664,63.664,63.64,63.64,120020000.0
2009-09-30 20:10:00,63.652,63.652,63.631,63.647,68890000.0
2009-09-30 20:11:00,63.665,63.665,63.652,63.658,89560000.0
2009-09-30 20:12:00,63.665,63.665,63.644,63.648,80940000.0
2009-09-30 20:13:00,63.658,63.662,63.656,63.66,74340000.0
2009-09-30 20:14:00,63.657,63.675,63.652,63.668,71080000.0
2009-09-30 20:15:00,63.663,63.663,63.644,63.657,75100000.0
2009-09-30 20:16:00,63.643,63.674,63.643,63.674,22750000.0
2009-09-30 20:17:00,63.664,63.664,63.636,63.648,77470000.0
2009-09-30 20:18:00,63.654,63.654,63.631,63.648,70100000.0
2009-09-30 20:19:00,63.66,63.66,63.655,63.658,136510000.0
2009-09-30 20:20:00,63.644,63.644,63.624,63.631,100910000.0
2009-09-30 20:21:00,63.646,63.646,63.625,63.636,9850000.0
2009-09-30 20:22:00,63.598,63.62,63.59,63.612,22200000.0
2009-09-30 20:23:00,63.588,63.612,63.58,63.583,116620000.0
2009-09-30 20:24:00,63.587,63.602,63.584,63.597,84300000.0
2009-09-30 20:25:00,63.588,63.603,63.583,63.596,71180000.0
2009-09-30 20:26:00,63.58,63.601,63.575,63.587,41400000.0
2009-09-30 20:27:00,63.594,63.594,63.575,63.579,25090000.0
2009-09-30 20:28:00,63.588,63.596,63.585,63.596,59550000.0
2009-09-30 20:29:00,63.57,63.583,63.57,63.579,28370000.0
2009-09-30 20:30:00,63.595,63.599,63.569,63.579,43910000.0
2009-09-30 20:31:00,63.56,63.585,63.553,63.585,50210000.0
2009-09-30 20:32:00,63.572,63.584,63.567,63.569,65560000.0
2009-09-30 20:33:00,63.584,63.584,63.562,63.569,98410000.0
2009-09-30 20:34:00,63.595,63.603,63.573,63.573,66830000.0
2009-09-30 20:35:00,63.585,63.587,63.578,63.587,73600000.0
2009-09-30 20:36:00,63.589,63.595,63.583,63.595,89970000.0
2009-09-30 20:37:00,63.589,63.596,63.58,63.596,128110000.0
2009-09-30 20:38:00,63.573,63.596,63.573,63.596,147350000.0
2009-09-30 20:39:00,63.594,63.594,63.575,63.586,139480000.0
2009-09-30 20:40:00,63.586,63.603,63.582,63.59,102540000.0
2009-09-30 20:41:00,63.588,63.589,63.587,63.588,63510000.0
2009-09-30 20:42:00,63.602,63.612,63.594,63.609,84140000.0
2009-09-30 20:43:00,63.581,63.601,63.578,63.578,79810000.0
2009-09-30 20:44:00,63.582,63.592,63.573,63.578,72890000.0
2009-09-30 20:45:00,63.592,63.592,63.573,63.588,65710000.0
2009-09-30 20:46:00,63.574,63.595,63.571,63.571,69230000.0
2009-09-30 20:47:00,63.582,63.582,63.563,63.57,59520000.0
2009-09-30 20:48:00,63.585,63.594,63.58,63.594,54310000.0
2009-09-30 20:49:00,63.571,63.593,63.571,63.58,114990000.0
2009-09-30 20:50:00,63.578,63.59,63.564,63.57,88110000.0
2009-09-30 20:51:00,63.582,63.592,63.578,63.592,54500000.0
2009-09-30 20:52:00,63.575,63.579,63.562,63.576,88720000.0
2009-09-30 20:53:00,63.59,63.606,63.589,63.599,86920000.0
2009-09-30 20:54:00,63.605,63.605,63.567,63.595,112890000.0
2009-09-30 20:55:00,63.584,63.584,63.567,63.567,109940000.0
2009-09-30 20:56:00,63.586,63.594,63.568,63.594,15650000.0
2009-09-30 20:57:00,63.61,63.61,63.592,63.608,108740000.0
2009-09-30 20:58:00,63.589,63.599,63.586,63.586,37030000.0
2009-09-30 20:59:00,63.597,63.615,63.593,63.61,30730000.0
2009-09-30 21:00:00,63.618,63.618,63.598,63.606,74000000.0
2009-09-30 21:01:00,63.587,63.602,63.587,63.596,123100000.0
2009-09-30 21:02:00,63.59,63.616,63.585,63.605,68290000.0
2009-09-30 21:03:00,63.622,63.631,63.585,63.6,91610000.0
2009-09-30 21:04:00,63.589,63.6,63.581,63.587,107130000.0
2009-09-30 21:05:00,63.608,63.63,63.588,63.61,117010000.0
2009-09-30 21:06:00,63.642,63.674,63.625,63.65,83570000.0
2009-09-30 21:07:00,63.663,63.666,63.617,63.64,100590000.0
2009-09-30 21:08:00,63.646,63.665,63.646,63.665,80900000.0
2009-09-30 21:09:00,63.668,63.672,63.649,63.666,56490000.0
2009-09-30 21:10:00,63.661,63.672,63.656,63.664,133560000.0
2009-09-30 21:11:00,63.638,63.652,63.634,63.649,68290000.0
2009-09-30 21:12:00,63.66,63.666,63.648,63.648,94480000.0
2009-09-30 21:13:00,63.644,63.649,63.63,63.649,96420000.0
2009-09-30 21:14:00,63.649,63.662,63.649,63.657,76740000.0
2009-09-30 21:15:00,63.667,63.671,63.659,63.667,126150000.0
2009-09-30 21:16:00,63.654,63.655,63.644,63.645,100660000.0
2009-09-30 21:17:00,63.662,63.669,63.65,63.65,70730000.0
2009-09-30 21:18:00,63.672,63.672,63.643,63.665,64440000.0
2009-09-30 21:19:00,63.661,63.673,63.661,63.673,68150000.0
2009-09-30 21:20:00,63.652,63.676,63.652,63.676,70270000.0
2009-09-30 21:21:00,63.68,63.681,63.655,63.657,12810000.0
2009-09-30 21:22:00,63.675,63.684,63.662,63.676,59340000.0
2009-09-30 21:23:00,63.678,63.68,63.677,63.677,47410000.0
2009-09-30 21:24:00,63.691,63.691,63.656,63.675,79380000.0
2009-09-30 21:25:00,63.664,63.667,63.658,63.66,102080000.0
2009-09-30 21:26:00,63.638,63.655,63.638,63.655,79230000.0
2009-09-30 21:27:00,63.674,63.674,63.646,63.668,44990000.0
2009-09-30 21:28:00,63.665,63.668,63.659,63.668,12820000.0
2009-09-30 21:29:00,63.648,63.673,63.644,63.673,65180000.0
2009-09-30 21:30:00,63.68,63.68,63.645,63.662,94340000.0
2009-09-30 21:31:00,63.649,63.657,63.641,63.655,104380000.0
2009-09-30 21:32:00,63.632,63.654,63.632,63.64,101070000.0
2009-09-30 21:33:00,63.655,63.662,63.632,63.632,109030000.0
2009-09-30 21:34:00,63.654,63.654,63.632,63.64,103510000.0
2009-09-30 21:35:00,63.647,63.65,63.627,63.647,70840000.0
2009-09-30 21:36:00,63.641,63.661,63.634,63.651,82570000.0
2009-09-30 21:37:00,63.637,63.656,63.637,63.656,66380000.0
2009-09-30 21:38:00,63.647,63.65,63.636,63.647,51740000.0
2009-09-30 21:39:00,63.655,63.657,63.649,63.649,59500000.0
2009-09-30 21:40:00,63.643,63.664,63.643,63.657,78150000.0
2009-09-30 21:42:00,63.662,63.662,63.634,63.634,155250000.0
2009-09-30 21:43:00,63.641,63.653,63.635,63.653,115950000.0
2009-09-30 21:44:00,63.646,63.661,63.642,63.653,93050000.0
2009-09-30 21:45:00,63.66,63.66,63.642,63.657,86270000.0
2009-09-30 21:46:00,63.672,63.678,63.668,63.668,112480000.0
2009-09-30 21:47:00,63.64,63.661,63.64,63.66,136010000.0
2009-09-30 21:48:00,63.669,63.674,63.654,63.665,90370000.0
2009-09-30 21:49:00,63.66,63.674,63.66,63.674,72010000.0
2009-09-30 21:50:00,63.653,63.679,63.653,63.679,58080000.0
2009-09-30 21:51:00,63.682,63.688,63.656,63.668,112240000.0
2009-09-30 21:52:00,63.669,63.686,63.669,63.673,171870000.0
2009-09-30 21:53:00,63.685,63.695,63.678,63.678,151530000.0
2009-09-30 21:54:00,63.675,63.682,63.661,63.667,101780000.0
2009-09-30 21:55:00,63.66,63.675,63.66,63.675,73150000.0
2009-09-30 21:56:00,63.652,63.698,63.652,63.679,106800000.0
2009-09-30 21:57:00,63.719,63.719,63.688,63.696,90660000.0
2009-09-30 21:58:00,63.679,63.703,63.673,63.693,110490000.0
2009-09-30 21:59:00,63.666,63.689,63.663,63.674,151120000.0
2009-09-30 22:00:00,63.688,63.695,63.665,63.666,128250000.0
2009-09-30 22:01:00,63.653,63.663,63.652,63.663,115570000.0
2009-09-30 22:02:00,63.676,63.676,63.665,63.672,130710000.0
2009-09-30 22:03:00,63.691,63.691,63.657,63.677,119510000.0
2009-09-30 22:04:00,63.673,63.699,63.673,63.699,58070000.0
2009-09-30 22:05:00,63.695,63.695,63.672,63.691,48510000.0
2009-09-30 22:06:00,63.692,63.692,63.675,63.682,97110000.0
2009-09-30 22:07:00,63.684,63.687,63.683,63.685,109110000.0
2009-09-30 22:08:00,63.67,63.684,63.658,63.674,79500000.0
2009-09-30 22:09:00,63.684,63.684,63.661,63.668,111720000.0
2009-09-30 22:10:00,63.667,63.673,63.657,63.657,59870000.0
2009-09-30 22:11:00,63.664,63.671,63.66,63.661,135650000.0
2009-09-30 22:12:00,63.685,63.685,63.672,63.672,96350000.0
2009-09-30 22:13:00,63.688,63.688,63.682,63.684,79760000.0
2009-09-30 22:14:00,63.679,63.685,63.679,63.679,95370000.0
2009-09-30 22:15:00,63.689,63.693,63.673,63.683,81910000.0
2009-09-30 22:16:00,63.657,63.674,63.65,63.65,99440000.0
2009-09-30 22:17:00,63.658,63.66,63.655,63.656,113170000.0
2009-09-30 22:18:00,63.675,63.675,63.669,63.67,94310000.0
2009-09-30 22:21:00,63.686,63.686,63.659,63.67,57130000.0
2009-09-30 22:22:00,63.675,63.675,63.642,63.672,89100000.0
2009-09-30 22:23:00,63.667,63.674,63.663,63.673,52870000.0
2009-09-30 22:24:00,63.695,63.695,63.662,63.68,91750000.0
2009-09-30 22:25:00,63.662,63.679,63.654,63.654,108180000.0
2009-09-30 22:26:00,63.667,63.668,63.649,63.649,102020000.0
2009-09-30 22:27:00,63.655,63.666,63.655,63.666,59620000.0
2009-09-30 22:28:00,63.656,63.663,63.646,63.663,78220000.0
2009-09-30 22:29:00,63.658,63.671,63.642,63.658,89410000.0
2009-09-30 22:30:00,63.664,63.664,63.65,63.661,109440000.0
2009-09-30 22:31:00,63.633,63.646,63.613,63.613,11880000.0
2009-09-30 22:32:00,63.628,63.639,63.618,63.618,83030000.0
2009-09-30 22:33:00,63.633,63.633,63.614,63.621,36660000.0
2009-09-30 22:34:00,63.609,63.616,63.608,63.615,87850000.0
2009-09-30 22:35:00,63.61,63.624,63.61,63.621,120060000.0
2009-09-30 22:36:00,63.609,63.619,63.606,63.619,8070000.0
2009-09-30 22:37:00,63.611,63.624,63.608,63.608,120700000.0
2009-09-30 22:38:00,63.596,63.6,63.594,63.597,124770000.0
2009-09-30 22:39:00,63.623,63.625,63.612,63.612,114780000.0
2009-09-30 22:40:00,63.6,63.613,63.595,63.607,90320000.0
2009-09-30 22:41:00,63.599,63.611,63.593,63.606,113480000.0
2009-09-30 22:42:00,63.598,63.613,63.593,63.594,69410000.0
2009-09-30 22:43:00,63.588,63.612,63.588,63.597,78890000.0
2009-09-30 22:44:00,63.613,63.616,63.598,63.616,87160000.0
2009-09-30 22:45:00,63.619,63.623,63.611,63.618,95050000.0
2009-09-30 22:46:00,63.626,63.626,63.604,63.604,64370000.0
2009-09-30 22:47:00,63.611,63.625,63.602,63.625,101390000.0
2009-09-30 22:48:00,63.615,63.626,63.603,63.603,89020000.0
2009-09-30 22:49:00,63.607,63.608,63.6,63.602,82970000.0
2009-09-30 22:50:00,63.611,63.622,63.605,63.615,97110000.0
2009-09-30 22:51:00,63.595,63.608,63.595,63.606,65100000.0
2009-09-30 22:52:00,63.598,63.611,63.594,63.607,103140000.0
2009-09-30 22:53:00,63.582,63.604,63.582,63.596,109720000.0
2009-09-30 22:54:00,63.603,63.603,63.575,63.603,86140000.0
2009-09-30 22:55:00,63.573,63.586,63.573,63.577,80800000.0
2009-09-30 22:56:00,63.581,63.609,63.575,63.593,79580000.0
2009-09-30 22:57:00,63.583,63.583,63.561,63.561,75040000.0
2009-09-30 22:58:00,63.572,63.584,63.547,63.567,56240000.0
2009-09-30 22:59:00,63.577,63.59,63.562,63.59,108790000.0
2009-09-30 23:00:00,63.609,63.618,63.571,63.612,91410000.0
2009-09-30 23:01:00,63.63,63.634,63.616,63.627,118650000.0
2009-09-30 23:02:00,63.633,63.633,63.613,63.627,63980000.0
2009-09-30 23:03:00,63.619,63.621,63.59,63.608,13930000.0
2009-09-30 23:04:00,63.617,63.619,63.604,63.612,62380000.0
2009-09-30 23:05:00,63.621,63.633,63.621,63.632,119230000.0
2009-09-30 23:06:00,63.649,63.649,63.624,63.636,129290000.0
2009-09-30 23:07:00,63.628,63.63,63.626,63.628,79690000.0
2009-09-30 23:08:00,63.642,63.653,63.631,63.633,92420000.0
2009-09-30 23:09:00,63.677,63.677,63.628,63.647,98320000.0
2009-09-30 23:10:00,63.65,63.663,63.64,63.652,116530000.0
2009-09-30 23:11:00,63.663,63.68,63.655,63.66,82890000.0
2009-09-30 23:12:00,63.644,63.673,63.644,63.665,66100000.0
2009-09-30 23:13:00,63.651,63.681,63.651,63.676,42040000.0
2009-09-30 23:14:00,63.688,63.688,63.68,63.68,51560000.0
2009-09-30 23:15:00,63.685,63.685,63.664,63.668,69180000.0
2009-09-30 23:16:00,63.663,63.674,63.663,63.674,68380000.0
2009-09-30 23:17:00,63.687,63.69,63.686,63.688,66890000.0
2009-09-30 23:18:00,63.676,63.676,63.66,63.66,90990000.0
2009-09-30 23:19:00,63.671,63.684,63.671,63.679,64360000.0
2009-09-30 23:20:00,63.673,63.703,63.673,63.697,63450000.0
2009-09-30 23:21:00,63.667,63.677,63.667,63.677,91840000.0
2009-09-30 23:23:00,63.673,63.673,63.653,63.665,84830000.0
2009-09-30 23:24:00,63.683,63.683,63.654,63.674,86810000.0
2009-09-30 23:26:00,63.658,63.665,63.658,63.665,55460000.0
2009-09-30 23:27:00,63.675,63.675,63.669,63.669,6050000.0
2009-09-30 23:28:00,63.667,63.674,63.662,63.674,11510000.0
2009-09-30 23:30:00,63.686,63.686,63.666,63.671,46670000.0
2009-09-30 23:33:00,63.667,63.667,63.649,63.657,11210000.0
2009-09-30 23:34:00,63.645,63.645,63.638,63.645,73860000.0
2009-09-30 23:35:00,63.641,63.653,63.641,63.645,100050000.0
2009-09-30 23:37:00,63.628,63.637,63.628,63.637,30270000.0
2009-09-30 23:38:00,63.64,63.653,63.64,63.645,37130000.0
2009-09-30 23:39:00,63.663,63.663,63.643,63.651,49640000.0
2009-09-30 23:40:00,63.646,63.646,63.641,63.641,9090000.0
2009-09-30 23:41:00,63.651,63.656,63.649,63.649,26780000.0
2009-09-30 23:42:00,63.663,63.663,63.633,63.645,56690000.0
2009-09-30 23:43:00,63.645,63.666,63.645,63.647,32560000.0
2009-09-30 23:44:00,63.651,63.664,63.648,63.648,85030000.0
2009-09-30 23:45:00,63.671,63.671,63.646,63.658,95600000.0
2009-09-30 23:46:00,63.664,63.664,63.634,63.647,34230000.0
2009-09-30 23:47:00,63.644,63.65,63.636,63.647,51570000.0
2009-09-30 23:48:00,63.638,63.644,63.63,63.63,50500000.0
2009-09-30 23:49:00,63.635,63.635,63.622,63.628,73160000.0
2009-09-30 23:50:00,63.632,63.641,63.623,63.636,94160000.0
2009-09-30 23:51:00,63.628,63.645,63.624,63.645,78000000.0
2009-09-30 23:52:00,63.649,63.663,63.641,63.651,134890000.0
2009-09-30 23:53:00,63.648,63.649,63.643,63.645,86690000.0
2009-09-30 23:54:00,63.654,63.654,63.634,63.635,51950000.0
2009-09-30 23:56:00,63.627,63.643,63.625,63.631,39530000.0
2009-09-30 23:57:00,63.643,63.643,63.628,63.628,42540000.0
2009-09-30 23:58:00,63.637,63.642,63.629,63.629,30670000.0
2009-09-30 23:59:00,63.634,63.641,63.633,63.635,17710000.0
2009-10-01 00:00:00,63.656,63.664,63.636,63.664,48290000.0
2009-10-01 00:01:00,63.658,63.66,63.657,63.658,61120000.0
2009-10-01 00:02:00,63.666,63.667,63.66,63.66,54400000.0
2009-10-01 00:03:00,63.663,63.682,63.663,63.665,48260000.0
2009-10-01 00:04:00,63.666,63.68,63.657,63.667,48950000.0
2009-10-01 00:05:00,63.683,63.683,63.664,63.667,32750000.0
2009-10-01 00:06:00,63.683,63.683,63.666,63.671,92090000.0
2009-10-01 00:07:00,63.666,63.673,63.654,63.664,72860000.0
2009-10-01 00:08:00,63.666,63.675,63.657,63.672,60420000.0
2009-10-01 00:09:00,63.664,63.672,63.659,63.666,39840000.0
2009-10-01 00:10:00,63.67,63.676,63.652,63.652,22590000.0
2009-10-01 00:11:00,63.658,63.676,63.658,63.676,24470000.0
2009-10-01 00:12:00,63.668,63.69,63.652,63.683,73590000.0
2009-10-01 00:13:00,63.687,63.699,63.664,63.691,61570000.0
2009-10-01 00:14:00,63.689,63.694,63.677,63.694,35520000.0
2009-10-01 00:15:00,63.703,63.703,63.675,63.679,75770000.0
2009-10-01 00:16:00,63.684,63.684,63.66,63.66,101550000.0
2009-10-01 00:17:00,63.668,63.686,63.663,63.67,61780000.0
2009-10-01 00:18:00,63.676,63.676,63.662,63.662,45610000.0
2009-10-01 00:19:00,63.67,63.678,63.67,63.678,26910000.0
2009-10-01 00:20:00,63.669,63.669,63.667,63.668,61740000.0
2009-10-01 00:21:00,63.676,63.677,63.669,63.67,113880000.0
2009-10-01 00:22:00,63.676,63.676,63.661,63.661,65600000.0
2009-10-01 00:23:00,63.666,63.666,63.658,63.658,78500000.0
2009-10-01 00:24:00,63.682,63.69,63.66,63.682,47260000.0
2009-10-01 00:25:00,63.67,63.689,63.664,63.682,84350000.0
2009-10-01 00:26:00,63.687,63.69,63.672,63.685,93090000.0
2009-10-01 00:28:00,63.674,63.674,63.644,63.656,71920000.0
2009-10-01 00:29:00,63.656,63.66,63.656,63.657,125220000.0
2009-10-01 00:30:00,63.673,63.673,63.652,63.652,114640000.0
2009-10-01 00:31:00,63.661,63.672,63.656,63.667,92420000.0
2009-10-01 00:32:00,63.661,63.675,63.65,63.65,91860000.0
2009-10-01 00:33:00,63.674,63.674,63.655,63.659,83570000.0
2009-10-01 00:34:00,63.658,63.666,63.658,63.666,65210000.0
2009-10-01 00:35:00,63.668,63.674,63.661,63.674,110060000.0
2009-10-01 00:36:00,63.693,63.693,63.664,63.68,80190000.0
2009-10-01 00:37:00,63.668,63.668,63.66,63.666,83700000.0
2009-10-01 00:38:00,63.66,63.675,63.66,63.675,69520000.0
2009-10-01 00:39:00,63.683,63.683,63.664,63.676,78470000.0
2009-10-01 00:40:00,63.66,63.666,63.659,63.659,86480000.0
2009-10-01 00:41:00,63.672,63.681,63.665,63.678,72730000.0
2009-10-01 00:42:00,63.668,63.68,63.668,63.678,99090000.0
2009-10-01 00:43:00,63.661,63.676,63.661,63.676,70730000.0
2009-10-01 00:44:00,63.674,63.684,63.665,63.679,96100000.0
2009-10-01 00:45:00,63.686,63.686,63.674,63.682,62240000.0
2009-10-01 00:46:00,63.68,63.686,63.672,63.685,143680000.0
2009-10-01 00:47:00,63.678,63.686,63.674,63.678,116760000.0
2009-10-01 00:48:00,63.688,63.688,63.677,63.677,96730000.0
2009-10-01 00:49:00,63.681,63.686,63.68,63.68,60020000.0
2009-10-01 00:50:00,63.682,63.697,63.672,63.697,106300000.0
2009-10-01 00:51:00,63.676,63.676,63.663,63.663,79510000.0
2009-10-01 00:52:00,63.668,63.676,63.668,63.676,48720000.0
2009-10-01 00:53:00,63.66,63.671,63.651,63.651,25850000.0
2009-10-01 00:54:00,63.678,63.678,63.669,63.67,79320000.0
2009-10-01 00:55:00,63.662,63.675,63.654,63.675,44440000.0
2009-10-01 00:56:00,63.668,63.683,63.667,63.678,113840000.0
2009-10-01 00:57:00,63.694,63.694,63.675,63.685,130990000.0
2009-10-01 00:58:00,63.669,63.691,63.669,63.684,57380000.0
2009-10-01 00:59:00,63.695,63.699,63.679,63.679,55860000.0
2009-10-01 01:00:00,63.714,63.72,63.694,63.71,65940000.0
2009-10-01 01:01:00,63.719,63.769,63.719,63.748,118630000.0
2009-10-01 01:02:00,63.758,63.763,63.742,63.757,42820000.0
2009-10-01 01:03:00,63.762,63.762,63.745,63.751,64500000.0
2009-10-01 01:04:00,63.765,63.765,63.754,63.76,48920000.0
2009-10-01 01:05:00,63.746,63.764,63.746,63.763,71870000.0
2009-10-01 01:06:00,63.775,63.775,63.752,63.758,69690000.0
2009-10-01 01:07:00,63.763,63.763,63.743,63.743,59360000.0
2009-10-01 01:08:00,63.754,63.754,63.742,63.748,59740000.0
2009-10-01 01:09:00,63.761,63.761,63.737,63.754,62130000.0
2009-10-01 01:10:00,63.751,63.758,63.751,63.754,60210000.0
2009-10-01 01:11:00,63.746,63.752,63.73,63.745,43110000.0
2009-10-01 01:12:00,63.753,63.753,63.737,63.746,45060000.0
2009-10-01 01:13:00,63.743,63.755,63.743,63.755,101590000.0
2009-10-01 01:15:00,63.755,63.755,63.733,63.754,94860000.0
2009-10-01 01:16:00,63.732,63.755,63.732,63.755,79130000.0
2009-10-01 01:17:00,63.751,63.755,63.742,63.755,64360000.0
2009-10-01 01:18:00,63.763,63.763,63.744,63.748,32240000.0
2009-10-01 01:19:00,63.756,63.764,63.751,63.757,47380000.0
2009-10-01 01:20:00,63.778,63.791,63.764,63.779,85060000.0
2009-10-01 01:21:00,63.773,63.773,63.742,63.749,120860000.0
2009-10-01 01:22:00,63.764,63.765,63.759,63.759,33310000.0
2009-10-01 01:23:00,63.765,63.765,63.738,63.741,41920000.0
2009-10-01 01:24:00,63.746,63.746,63.738,63.746,25030000.0
2009-10-01 01:25:00,63.742,63.776,63.736,63.759,38260000.0
2009-10-01 01:26:00,63.767,63.781,63.739,63.781,61210000.0
2009-10-01 01:27:00,63.795,63.795,63.774,63.781,71770000.0
2009-10-01 01:28:00,63.792,63.816,63.792,63.816,133690000.0
2009-10-01 01:29:00,63.809,63.832,63.804,63.804,81090000.0
2009-10-01 01:30:00,63.827,63.846,63.807,63.828,94540000.0
2009-10-01 01:31:00,63.818,63.832,63.814,63.826,112270000.0
2009-10-01 01:32:00,63.802,63.822,63.793,63.822,94910000.0
2009-10-01 01:33:00,63.814,63.814,63.792,63.806,82860000.0
2009-10-01 01:34:00,63.799,63.813,63.799,63.808,40690000.0
2009-10-01 01:35:00,63.798,63.824,63.793,63.824,32010000.0
2009-10-01 01:36:00,63.816,63.816,63.804,63.809,32260000.0
2009-10-01 01:37:00,63.8,63.815,63.8,63.815,37510000.0
2009-10-01 01:38:00,63.814,63.819,63.809,63.817,17470000.0
2009-10-01 01:39:00,63.824,63.824,63.803,63.803,47540000.0
2009-10-01 01:40:00,63.808,63.816,63.802,63.816,47510000.0
2009-10-01 01:41:00,63.811,63.828,63.806,63.826,115600000.0
2009-10-01 01:42:00,63.84,63.84,63.795,63.795,87290000.0
2009-10-01 01:43:00,63.81,63.812,63.796,63.798,63590000.0
2009-10-01 01:44:00,63.805,63.816,63.802,63.816,87690000.0
2009-10-01 01:45:00,63.818,63.818,63.808,63.808,140170000.0
2009-10-01 01:46:00,63.823,63.828,63.804,63.814,102220000.0
2009-10-01 01:47:00,63.823,63.835,63.783,63.783,160100000.0
2009-10-01 01:48:00,63.764,63.792,63.75,63.762,122040000.0
2009-10-01 01:49:00,63.767,63.789,63.741,63.773,66830000.0
2009-10-01 01:50:00,63.777,63.789,63.751,63.753,89330000.0
2009-10-01 01:51:00,63.759,63.773,63.743,63.743,80290000.0
2009-10-01 01:52:00,63.747,63.761,63.728,63.755,74290000.0
2009-10-01 01:53:00,63.762,63.782,63.753,63.782,69870000.0
2009-10-01 01:54:00,63.784,63.784,63.77,63.77,81300000.0
2009-10-01 01:55:00,63.778,63.782,63.766,63.777,22910000.0
2009-10-01 01:56:00,63.774,63.784,63.755,63.784,80510000.0
2009-10-01 01:57:00,63.783,63.783,63.762,63.768,76350000.0
2009-10-01 01:58:00,63.779,63.78,63.775,63.778,135250000.0
2009-10-01 02:01:00,63.796,63.798,63.775,63.775,28560000.0
2009-10-01 02:02:00,63.764,63.781,63.764,63.776,36780000.0
2009-10-01 02:03:00,63.766,63.771,63.747,63.767,64250000.0
2009-10-01 02:04:00,63.759,63.775,63.749,63.775,69540000.0
2009-10-01 02:05:00,63.762,63.78,63.75,63.758,130790000.0
2009-10-01 02:06:00,63.78,63.821,63.769,63.781,83350000.0
2009-10-01 02:07:00,63.789,63.804,63.783,63.795,89240000.0
2009-10-01 02:08:00,63.803,63.803,63.769,63.787,107140000.0
2009-10-01 02:09:00,63.796,63.804,63.78,63.79,89740000.0
2009-10-01 02:10:00,63.774,63.787,63.754,63.761,81720000.0
2009-10-01 02:11:00,63.773,63.78,63.756,63.777,41010000.0
2009-10-01 02:12:00,63.765,63.773,63.742,63.773,32920000.0
2009-10-01 02:13:00,63.768,63.781,63.764,63.779,40990000.0
2009-10-01 02:14:00,63.772,63.793,63.772,63.793,37570000.0
2009-10-01 02:15:00,63.793,63.793,63.771,63.771,23180000.0
2009-10-01 02:16:00,63.778,63.793,63.776,63.788,41070000.0
2009-10-01 02:17:00,63.778,63.794,63.772,63.794,43980000.0
2009-10-01 02:18:00,63.794,63.794,63.781,63.781,108480000.0
2009-10-01 02:19:00,63.794,63.794,63.765,63.771,77860000.0
2009-10-01 02:20:00,63.779,63.791,63.775,63.791,67530000.0
2009-10-01 02:21:00,63.784,63.791,63.767,63.785,91010000.0
2009-10-01 02:22:00,63.786,63.786,63.763,63.775,125010000.0
2009-10-01 02:23:00,63.765,63.771,63.754,63.759,102460000.0
2009-10-01 02:24:00,63.763,63.785,63.739,63.775,152940000.0
2009-10-01 02:25:00,63.772,63.779,63.756,63.768,128010000.0
2009-10-01 02:26:00,63.784,63.82,63.784,63.8,70120000.0
2009-10-01 02:27:00,63.787,63.803,63.777,63.789,92810000.0
2009-10-01 02:28:00,63.777,63.795,63.768,63.78,79460000.0
2009-10-01 02:29:00,63.753,63.773,63.753,63.77,68390000.0
2009-10-01 02:30:00,63.771,63.771,63.737,63.759,71100000.0
2009-10-01 02:31:00,63.758,63.767,63.735,63.765,71220000.0
2009-10-01 02:32:00,63.754,63.764,63.722,63.745,22830000.0
2009-10-01 02:33:00,63.742,63.747,63.718,63.744,73300000.0
2009-10-01 02:34:00,63.748,63.75,63.746,63.748,78570000.0
2009-10-01 02:35:00,63.743,63.763,63.743,63.755,130130000.0
2009-10-01 02:36:00,63.754,63.784,63.754,63.779,86940000.0
2009-10-01 02:37:00,63.772,63.783,63.756,63.783,9020000.0
2009-10-01 02:38:00,63.775,63.793,63.765,63.786,65280000.0
2009-10-01 02:39:00,63.791,63.791,63.766,63.772,81820000.0
2009-10-01 02:40:00,63.779,63.792,63.775,63.778,82420000.0
2009-10-01 02:41:00,63.784,63.799,63.759,63.762,67680000.0
2009-10-01 02:42:00,63.76,63.779,63.755,63.77,69930000.0
2009-10-01 02:43:00,63.779,63.785,63.761,63.777,71770000.0
2009-10-01 02:44:00,63.772,63.781,63.759,63.759,23110000.0
2009-10-01 02:45:00,63.785,63.785,63.767,63.782,76070000.0
2009-10-01 02:46:00,63.762,63.778,63.762,63.767,69370000.0
2009-10-01 02:47:00,63.77,63.775,63.761,63.775,129730000.0
2009-10-01 02:48:00,63.786,63.786,63.764,63.779,91250000.0
2009-10-01 02:49:00,63.784,63.821,63.784,63.817,11880000.0
2009-10-01 02:50:00,63.823,63.823,63.802,63.823,130330000.0
2009-10-01 02:51:00,63.834,63.834,63.789,63.794,88990000.0
2009-10-01 02:52:00,63.798,63.798,63.781,63.793,9770000.0
2009-10-01 02:53:00,63.786,63.79,63.773,63.79,100590000.0
2009-10-01 02:54:00,63.804,63.804,63.752,63.77,141540000.0
2009-10-01 02:55:00,63.756,63.77,63.73,63.741,118690000.0
2009-10-01 02:56:00,63.727,63.746,63.704,63.738,71830000.0
2009-10-01 02:57:00,63.744,63.744,63.715,63.715,87940000.0
2009-10-01 02:58:00,63.718,63.747,63.708,63.713,71650000.0
2009-10-01 02:59:00,63.738,63.742,63.701,63.742,72390000.0
2009-10-01 03:00:00,63.74,63.75,63.727,63.738,76760000.0
2009-10-01 03:01:00,63.743,63.752,63.715,63.727,72030000.0
2009-10-01 03:02:00,63.738,63.742,63.719,63.727,19970000.0
2009-10-01 03:03:00,63.72,63.72,63.673,63.683,79350000.0
2009-10-01 03:04:00,63.666,63.681,63.655,63.658,77320000.0
2009-10-01 03:05:00,63.657,63.679,63.642,63.667,118740000.0
2009-10-01 03:06:00,63.667,63.676,63.661,63.669,90390000.0
2009-10-01 03:08:00,63.677,63.677,63.667,63.673,53930000.0
2009-10-01 03:09:00,63.682,63.682,63.652,63.676,45330000.0
2009-10-01 03:10:00,63.672,63.674,63.653,63.674,50020000.0
2009-10-01 03:11:00,63.687,63.69,63.662,63.685,93820000.0
2009-10-01 03:12:00,63.697,63.704,63.685,63.688,149560000.0
2009-10-01 03:13:00,63.695,63.707,63.695,63.707,85510000.0
2009-10-01 03:14:00,63.679,63.702,63.679,63.698,79080000.0
2009-10-01 03:15:00,63.691,63.724,63.685,63.724,66140000.0
2009-10-01 03:16:00,63.733,63.733,63.699,63.728,28450000.0
2009-10-01 03:17:00,63.719,63.759,63.711,63.728,43450000.0
2009-10-01 03:18:00,63.733,63.733,63.689,63.717,89030000.0
2009-10-01 03:19:00,63.698,63.718,63.694,63.699,128000000.0
2009-10-01 03:20:00,63.713,63.744,63.713,63.744,37290000.0
2009-10-01 03:21:00,63.735,63.735,63.715,63.726,40350000.0
2009-10-01 03:22:00,63.71,63.725,63.71,63.718,32580000.0
2009-10-01 03:23:00,63.726,63.726,63.705,63.715,35560000.0
2009-10-01 03:24:00,63.717,63.721,63.698,63.715,64890000.0
2009-10-01 03:25:00,63.719,63.721,63.705,63.711,69320000.0
2009-10-01 03:26:00,63.7,63.721,63.692,63.692,128620000.0
2009-10-01 03:27:00,63.715,63.72,63.686,63.71,90500000.0
2009-10-01 03:28:00,63.716,63.718,63.695,63.714,98070000.0
2009-10-01 03:29:00,63.724,63.725,63.707,63.725,106910000.0
2009-10-01 03:30:00,63.729,63.743,63.708,63.743,99610000.0
2009-10-01 03:31:00,63.721,63.739,63.714,63.729,80420000.0
2009-10-01 03:32:00,63.703,63.73,63.703,63.717,40440000.0
2009-10-01 03:33:00,63.713,63.721,63.684,63.698,33640000.0
2009-10-01 03:34:00,63.688,63.712,63.684,63.709,37100000.0
2009-10-01 03:35:00,63.687,63.702,63.674,63.681,45180000.0
2009-10-01 03:36:00,63.69,63.69,63.656,63.676,19160000.0
2009-10-01 03:37:00,63.652,63.693,63.652,63.685,42170000.0
2009-10-01 03:38:00,63.681,63.698,63.667,63.694,47790000.0
2009-10-01 03:39:00,63.694,63.694,63.654,63.663,112840000.0
2009-10-01 03:40:00,63.672,63.698,63.672,63.694,80510000.0
2009-10-01 03:41:00,63.683,63.692,63.683,63.692,70760000.0
2009-10-01 03:42:00,63.703,63.703,63.683,63.691,87780000.0
2009-10-01 03:43:00,63.68,63.71,63.68,63.688,131810000.0
2009-10-01 03:44:00,63.703,63.704,63.68,63.68,108080000.0
2009-10-01 03:45:00,63.701,63.701,63.671,63.696,149730000.0
2009-10-01 03:46:00,63.696,63.699,63.671,63.699,125970000.0
2009-10-01 03:47:00,63.705,63.709,63.703,63.708,69620000.0
2009-10-01 03:48:00,63.698,63.707,63.694,63.707,88340000.0
2009-10-01 03:50:00,63.694,63.719,63.694,63.716,65260000.0
2009-10-01 03:51:00,63.703,63.724,63.703,63.715,60430000.0
2009-10-01 03:52:00,63.688,63.709,63.665,63.702,68850000.0
2009-10-01 03:53:00,63.7,63.719,63.685,63.685,19740000.0
2009-10-01 03:54:00,63.712,63.712,63.677,63.703,69590000.0
2009-10-01 03:55:00,63.695,63.702,63.684,63.698,66650000.0
2009-10-01 03:56:00,63.68,63.71,63.68,63.698,112640000.0
2009-10-01 03:57:00,63.706,63.716,63.695,63.716,76220000.0
2009-10-01 03:58:00,63.709,63.712,63.689,63.701,8660000.0
2009-10-01 03:59:00,63.713,63.713,63.694,63.694,71140000.0
2009-10-01 04:00:00,63.695,63.708,63.686,63.708,13910000.0
2009-10-01 04:01:00,63.685,63.7,63.683,63.688,63610000.0
2009-10-01 04:02:00,63.697,63.697,63.69,63.697,78910000.0
2009-10-01 04:03:00,63.691,63.713,63.687,63.713,70840000.0
2009-10-01 04:04:00,63.701,63.712,63.686,63.7,65270000.0
2009-10-01 04:05:00,63.705,63.713,63.694,63.706,63280000.0
2009-10-01 04:06:00,63.705,63.709,63.665,63.703,65590000.0
2009-10-01 04:07:00,63.693,63.699,63.675,63.678,18440000.0
2009-10-01 04:08:00,63.689,63.707,63.685,63.693,69440000.0
2009-10-01 04:09:00,63.691,63.701,63.66,63.694,65530000.0
2009-10-01 04:10:00,63.705,63.714,63.685,63.714,111060000.0
2009-10-01 04:11:00,63.708,63.713,63.691,63.713,80260000.0
2009-10-01 04:12:00,63.702,63.725,63.693,63.725,6960000.0
2009-10-01 04:13:00,63.713,63.733,63.709,63.733,66320000.0
2009-10-01 04:14:00,63.717,63.73,63.702,63.702,22820000.0
2009-10-01 04:15:00,63.715,63.715,63.699,63.714,70450000.0
2009-10-01 04:16:00,63.693,63.722,63.693,63.693,67400000.0
2009-10-01 04:17:00,63.698,63.724,63.698,63.706,113140000.0
2009-10-01 04:18:00,63.714,63.714,63.696,63.708,78510000.0
2009-10-01 04:19:00,63.697,63.719,63.697,63.718,8130000.0
2009-10-01 04:20:00,63.704,63.728,63.698,63.727,10910000.0
2009-10-01 04:21:00,63.711,63.721,63.702,63.719,14650000.0
2009-10-01 04:22:00,63.723,63.723,63.698,63.707,12640000.0
2009-10-01 04:23:00,63.713,63.713,63.696,63.696,6200000.0
2009-10-01 04:24:00,63.71,63.721,63.702,63.718,8510000.0
2009-10-01 04:25:00,63.717,63.717,63.717,63.717,1320000.0
2009-10-01 04:26:00,63.715,63.715,63.713,63.713,2450000.0
2009-10-01 04:27:00,63.696,63.705,63.69,63.702,14740000.0
2009-10-01 04:28:00,63.691,63.715,63.691,63.7,10150000.0
2009-10-01 04:29:00,63.705,63.729,63.703,63.727,13150000.0
2009-10-01 04:30:00,63.73,63.747,63.723,63.747,17000000.0
2009-10-01 04:31:00,63.745,63.753,63.73,63.74,16910000.0
2009-10-01 04:32:00,63.741,63.743,63.727,63.737,13200000.0
2009-10-01 04:33:00,63.75,63.751,63.721,63.721,7900000.0
2009-10-01 04:34:00,63.709,63.725,63.709,63.718,17140000.0
2009-10-01 04:35:00,63.712,63.748,63.712,63.748,8450000.0
2009-10-01 04:36:00,63.753,63.753,63.734,63.753,11460000.0
2009-10-01 04:37:00,63.755,63.764,63.738,63.741,16760000.0
2009-10-01 04:38:00,63.745,63.754,63.741,63.75,10330000.0
2009-10-01 04:39:00,63.753,63.757,63.739,63.739,14340000.0
2009-10-01 04:40:00,63.731,63.749,63.731,63.738,12030000.0
2009-10-01 04:41:00,63.734,63.742,63.733,63.738,11890000.0
2009-10-01 04:42:00,63.747,63.747,63.738,63.738,4880000.0
2009-10-01 04:43:00,63.756,63.756,63.734,63.754,71970000.0
2009-10-01 04:44:00,63.755,63.756,63.736,63.756,66870000.0
2009-10-01 04:45:00,63.752,63.752,63.732,63.732,63390000.0
2009-10-01 04:46:00,63.738,63.75,63.733,63.745,22180000.0
2009-10-01 04:47:00,63.743,63.743,63.725,63.728,66870000.0
2009-10-01 04:48:00,63.747,63.747,63.739,63.74,69610000.0
2009-10-01 04:49:00,63.709,63.735,63.707,63.724,115210000.0
2009-10-01 04:50:00,63.723,63.723,63.672,63.692,79930000.0
2009-10-01 04:51:00,63.686,63.686,63.661,63.67,9590000.0
2009-10-01 04:52:00,63.678,63.686,63.662,63.67,85210000.0
2009-10-01 04:54:00,63.684,63.684,63.652,63.676,77810000.0
2009-10-01 04:55:00,63.681,63.683,63.666,63.667,12210000.0
2009-10-01 04:56:00,63.653,63.679,63.653,63.676,22730000.0
2009-10-01 04:57:00,63.682,63.684,63.666,63.684,66710000.0
2009-10-01 04:58:00,63.678,63.678,63.67,63.67,70170000.0
2009-10-01 04:59:00,63.653,63.675,63.624,63.634,115640000.0
2009-10-01 05:00:00,63.646,63.646,63.622,63.63,77320000.0
2009-10-01 05:01:00,63.64,63.64,63.627,63.633,8280000.0
2009-10-01 05:02:00,63.641,63.662,63.628,63.657,34990000.0
2009-10-01 05:03:00,63.656,63.656,63.635,63.639,54530000.0
2009-10-01 05:04:00,63.648,63.653,63.634,63.646,62410000.0
2009-10-01 05:05:00,63.647,63.664,63.635,63.664,123340000.0
2009-10-01 05:06:00,63.658,63.667,63.658,63.66,75610000.0
2009-10-01 05:08:00,63.664,63.664,63.646,63.646,106270000.0
2009-10-01 05:09:00,63.659,63.659,63.65,63.65,93700000.0
2009-10-01 05:10:00,63.658,63.665,63.653,63.657,80770000.0
2009-10-01 05:11:00,63.66,63.671,63.652,63.664,40450000.0
2009-10-01 05:12:00,63.646,63.646,63.64,63.64,35710000.0
2009-10-01 05:13:00,63.658,63.671,63.654,63.667,36310000.0
2009-10-01 05:14:00,63.665,63.672,63.644,63.666,46440000.0
2009-10-01 05:15:00,63.674,63.674,63.654,63.668,17290000.0
2009-10-01 05:17:00,63.676,63.676,63.67,63.671,42910000.0
2009-10-01 05:18:00,63.682,63.682,63.655,63.668,109260000.0
2009-10-01 05:19:00,63.66,63.675,63.66,63.665,70510000.0
2009-10-01 05:20:00,63.661,63.668,63.657,63.657,74330000.0
2009-10-01 05:21:00,63.64,63.665,63.64,63.665,90370000.0
2009-10-01 05:22:00,63.643,63.663,63.643,63.657,135180000.0
2009-10-01 05:23:00,63.627,63.651,63.623,63.637,103090000.0
2009-10-01 05:24:00,63.638,63.644,63.631,63.638,163250000.0
2009-10-01 05:25:00,63.636,63.636,63.62,63.626,120550000.0
2009-10-01 05:26:00,63.609,63.642,63.609,63.633,67930000.0
2009-10-01 05:27:00,63.611,63.633,63.611,63.625,86510000.0
2009-10-01 05:28:00,63.63,63.643,63.614,63.635,86470000.0
2009-10-01 05:29:00,63.639,63.65,63.625,63.638,70880000.0
2009-10-01 05:30:00,63.656,63.657,63.649,63.649,69800000.0
2009-10-01 05:31:00,63.641,63.662,63.641,63.662,79690000.0
2009-10-01 05:32:00,63.662,63.681,63.653,63.681,23110000.0
2009-10-01 05:33:00,63.677,63.703,63.667,63.67,80090000.0
2009-10-01 05:34:00,63.679,63.701,63.676,63.687,79110000.0
2009-10-01 05:35:00,63.691,63.702,63.685,63.696,129640000.0
2009-10-01 05:36:00,63.706,63.712,63.686,63.706,90550000.0
2009-10-01 05:37:00,63.691,63.695,63.664,63.664,14080000.0
2009-10-01 05:38:00,63.679,63.699,63.674,63.695,40270000.0
2009-10-01 05:39:00,63.707,63.712,63.686,63.695,60430000.0
2009-10-01 05:40:00,63.695,63.735,63.695,63.735,45080000.0
2009-10-01 05:41:00,63.719,63.728,63.707,63.718,75060000.0
2009-10-01 05:42:00,63.725,63.725,63.713,63.713,73790000.0
2009-10-01 05:43:00,63.722,63.722,63.694,63.717,63930000.0
2009-10-01 05:44:00,63.723,63.74,63.723,63.737,59110000.0
2009-10-01 05:45:00,63.738,63.742,63.724,63.728,57220000.0
2009-10-01 05:46:00,63.72,63.732,63.72,63.725,56010000.0
2009-10-01 05:47:00,63.709,63.723,63.709,63.715,47520000.0
2009-10-01 05:48:00,63.733,63.733,63.72,63.72,49060000.0
2009-10-01 05:49:00,63.728,63.735,63.711,63.711,98400000.0
2009-10-01 05:50:00,63.728,63.732,63.716,63.727,151450000.0
2009-10-01 05:51:00,63.704,63.733,63.704,63.723,90850000.0
2009-10-01 05:52:00,63.727,63.733,63.718,63.721,78680000.0
2009-10-01 05:53:00,63.721,63.735,63.721,63.735,59060000.0
2009-10-01 05:54:00,63.731,63.745,63.726,63.745,31030000.0
2009-10-01 05:55:00,63.753,63.753,63.734,63.738,47440000.0
2009-10-01 05:56:00,63.741,63.752,63.732,63.732,86880000.0
2009-10-01 05:57:00,63.754,63.754,63.735,63.745,121080000.0
2009-10-01 05:59:00,63.736,63.744,63.725,63.744,40330000.0
2009-10-01 06:00:00,63.754,63.754,63.713,63.713,26160000.0
2009-10-01 06:01:00,63.72,63.733,63.713,63.725,37590000.0
2009-10-01 06:02:00,63.718,63.725,63.714,63.718,63100000.0
2009-10-01 06:03:00,63.725,63.731,63.704,63.718,63090000.0
2009-10-01 06:04:00,63.711,63.727,63.697,63.699,131980000.0
2009-10-01 06:05:00,63.721,63.732,63.715,63.718,91030000.0
2009-10-01 06:06:00,63.722,63.722,63.703,63.708,92710000.0
2009-10-01 06:07:00,63.702,63.717,63.696,63.716,105380000.0
2009-10-01 06:08:00,63.729,63.73,63.727,63.727,102550000.0
2009-10-01 06:09:00,63.716,63.721,63.687,63.714,84950000.0
2009-10-01 06:10:00,63.711,63.711,63.665,63.687,46270000.0
2009-10-01 06:11:00,63.689,63.689,63.666,63.681,36300000.0
2009-10-01 06:12:00,63.693,63.693,63.674,63.689,41780000.0
2009-10-01 06:13:00,63.672,63.679,63.655,63.67,40900000.0
2009-10-01 06:14:00,63.649,63.66,63.639,63.655,19770000.0
2009-10-01 06:15:00,63.655,63.668,63.628,63.641,42840000.0
2009-10-01 06:16:00,63.649,63.668,63.639,63.649,39830000.0
2009-10-01 06:17:00,63.658,63.665,63.645,63.649,111480000.0
2009-10-01 06:18:00,63.657,63.665,63.651,63.651,77770000.0
2009-10-01 06:19:00,63.651,63.67,63.646,63.657,66350000.0
2009-10-01 06:20:00,63.661,63.686,63.661,63.686,83890000.0
2009-10-01 06:21:00,63.685,63.685,63.663,63.683,125780000.0
2009-10-01 06:22:00,63.669,63.682,63.667,63.682,104670000.0
2009-10-01 06:23:00,63.68,63.702,63.68,63.695,139860000.0
2009-10-01 06:24:00,63.686,63.691,63.672,63.675,131750000.0
2009-10-01 06:25:00,63.668,63.691,63.668,63.687,69030000.0
2009-10-01 06:26:00,63.697,63.699,63.691,63.697,94920000.0
2009-10-01 06:27:00,63.696,63.696,63.667,63.669,82450000.0
2009-10-01 06:28:00,63.651,63.672,63.651,63.67,69590000.0
2009-10-01 06:29:00,63.658,63.673,63.652,63.673,71870000.0
2009-10-01 06:30:00,63.676,63.682,63.657,63.657,75180000.0
2009-10-01 06:31:00,63.651,63.664,63.651,63.664,23170000.0
2009-10-01 06:32:00,63.651,63.674,63.651,63.674,77960000.0
2009-10-01 06:33:00,63.67,63.685,63.67,63.678,77210000.0
2009-10-01 06:34:00,63.678,63.684,63.663,63.678,125710000.0
2009-10-01 06:35:00,63.674,63.674,63.654,63.674,88050000.0
2009-10-01 06:36:00,63.666,63.682,63.662,63.682,13150000.0
2009-10-01 06:37:00,63.663,63.681,63.662,63.662,101270000.0
2009-10-01 06:38:00,63.671,63.691,63.666,63.691,143200000.0
2009-10-01 06:39:00,63.705,63.705,63.663,63.671,89360000.0
2009-10-01 06:40:00,63.668,63.673,63.663,63.667,79520000.0
2009-10-01 06:41:00,63.672,63.68,63.665,63.675,62870000.0
2009-10-01 06:42:00,63.683,63.685,63.663,63.685,29130000.0
2009-10-01 06:43:00,63.695,63.695,63.675,63.694,49240000.0
2009-10-01 06:44:00,63.668,63.685,63.665,63.685,82500000.0
2009-10-01 06:45:00,63.677,63.691,63.664,63.691,118750000.0
2009-10-01 06:46:00,63.686,63.697,63.683,63.696,41760000.0
2009-10-01 06:47:00,63.68,63.686,63.679,63.686,42530000.0
2009-10-01 06:48:00,63.694,63.694,63.681,63.681,28940000.0
2009-10-01 06:49:00,63.688,63.703,63.685,63.703,38140000.0
2009-10-01 06:50:00,63.689,63.705,63.688,63.697,57670000.0
2009-10-01 06:51:00,63.702,63.702,63.675,63.679,67200000.0
2009-10-01 06:52:00,63.686,63.686,63.665,63.67,134950000.0
2009-10-01 06:53:00,63.67,63.685,63.67,63.685,82140000.0
2009-10-01 06:54:00,63.679,63.695,63.679,63.687,97210000.0
2009-10-01 06:55:00,63.697,63.697,63.691,63.691,109200000.0
2009-10-01 06:56:00,63.703,63.72,63.688,63.716,95030000.0
2009-10-01 06:57:00,63.705,63.706,63.699,63.699,79180000.0
2009-10-01 06:58:00,63.697,63.701,63.691,63.697,35560000.0
2009-10-01 06:59:00,63.701,63.727,63.701,63.724,33660000.0
2009-10-01 07:00:00,63.724,63.724,63.712,63.719,36290000.0
2009-10-01 07:01:00,63.724,63.724,63.706,63.724,42480000.0
2009-10-01 07:02:00,63.703,63.715,63.703,63.715,15780000.0
2009-10-01 07:03:00,63.714,63.714,63.687,63.693,41060000.0
2009-10-01 07:04:00,63.7,63.725,63.7,63.725,42720000.0
2009-10-01 07:05:00,63.719,63.731,63.712,63.718,103060000.0
2009-10-01 07:06:00,63.743,63.75,63.727,63.745,77990000.0
2009-10-01 07:07:00,63.746,63.748,63.72,63.72,67970000.0
2009-10-01 07:08:00,63.73,63.761,63.73,63.749,90430000.0
2009-10-01 07:09:00,63.746,63.746,63.725,63.727,128250000.0
2009-10-01 07:10:00,63.714,63.725,63.711,63.716,106040000.0
2009-10-01 07:11:00,63.699,63.725,63.699,63.725,138570000.0
2009-10-01 07:12:00,63.719,63.723,63.711,63.722,132080000.0
2009-10-01 07:13:00,63.729,63.748,63.724,63.748,67690000.0
2009-10-01 07:14:00,63.727,63.742,63.724,63.738,95910000.0
2009-10-01 07:15:00,63.735,63.735,63.715,63.718,88800000.0
2009-10-01 07:16:00,63.716,63.784,63.716,63.751,72160000.0
2009-10-01 07:17:00,63.754,63.754,63.733,63.74,70600000.0
2009-10-01 07:18:00,63.756,63.757,63.747,63.747,79290000.0
2009-10-01 07:19:00,63.756,63.761,63.744,63.757,27310000.0
2009-10-01 07:20:00,63.755,63.755,63.732,63.748,86500000.0
2009-10-01 07:21:00,63.745,63.745,63.715,63.723,76120000.0
2009-10-01 07:22:00,63.718,63.732,63.71,63.726,129980000.0
2009-10-01 07:23:00,63.726,63.737,63.721,63.737,85050000.0
2009-10-01 07:24:00,63.73,63.733,63.723,63.728,17500000.0
2009-10-01 07:26:00,63.736,63.738,63.732,63.732,44730000.0
2009-10-01 07:27:00,63.71,63.715,63.71,63.715,50500000.0
2009-10-01 07:28:00,63.698,63.707,63.698,63.707,73420000.0
2009-10-01 07:29:00,63.713,63.728,63.713,63.725,92870000.0
2009-10-01 07:30:00,63.725,63.725,63.711,63.719,72640000.0
2009-10-01 07:31:00,63.717,63.717,63.71,63.71,139010000.0
2009-10-01 07:32:00,63.726,63.726,63.718,63.725,91950000.0
2009-10-01 07:33:00,63.735,63.739,63.721,63.732,54590000.0
2009-10-01 07:34:00,63.718,63.741,63.718,63.736,37200000.0
2009-10-01 07:35:00,63.723,63.75,63.723,63.737,40380000.0
2009-10-01 07:36:00,63.745,63.746,63.738,63.738,41830000.0
2009-10-01 07:37:00,63.713,63.742,63.713,63.727,34400000.0
2009-10-01 07:38:00,63.72,63.733,63.72,63.727,17470000.0
2009-10-01 07:39:00,63.736,63.737,63.731,63.731,43540000.0
2009-10-01 07:41:00,63.733,63.751,63.726,63.738,53040000.0
2009-10-01 07:42:00,63.752,63.757,63.714,63.757,52780000.0
2009-10-01 07:43:00,63.738,63.741,63.713,63.72,48040000.0
2009-10-01 07:44:00,63.718,63.732,63.708,63.717,38380000.0
2009-10-01 07:45:00,63.723,63.739,63.705,63.736,89050000.0
2009-10-01 07:46:00,63.731,63.756,63.717,63.735,76700000.0
2009-10-01 07:47:00,63.724,63.728,63.706,63.716,56280000.0
2009-10-01 07:48:00,63.726,63.747,63.713,63.743,40690000.0
2009-10-01 07:49:00,63.746,63.758,63.736,63.755,23920000.0
2009-10-01 07:50:00,63.739,63.756,63.738,63.75,25960000.0
2009-10-01 07:51:00,63.742,63.747,63.707,63.72,78430000.0
2009-10-01 07:52:00,63.711,63.724,63.703,63.708,66340000.0
2009-10-01 07:53:00,63.702,63.74,63.702,63.734,35460000.0
2009-10-01 07:54:00,63.732,63.742,63.718,63.726,71890000.0
2009-10-01 07:55:00,63.719,63.741,63.709,63.736,106190000.0
2009-10-01 07:56:00,63.724,63.73,63.71,63.72,56810000.0
2009-10-01 07:57:00,63.73,63.73,63.696,63.709,43740000.0
2009-10-01 07:58:00,63.718,63.737,63.706,63.727,25740000.0
2009-10-01 07:59:00,63.729,63.748,63.718,63.747,60790000.0
2009-10-01 08:00:00,63.754,63.754,63.697,63.721,109270000.0
2009-10-01 08:01:00,63.711,63.729,63.699,63.727,63490000.0
2009-10-01 08:02:00,63.726,63.758,63.718,63.753,73630000.0
2009-10-01 08:03:00,63.751,63.775,63.751,63.775,41670000.0
2009-10-01 08:04:00,63.765,63.773,63.733,63.733,82310000.0
2009-10-01 08:05:00,63.74,63.77,63.722,63.77,91270000.0
2009-10-01 08:06:00,63.764,63.764,63.718,63.746,72530000.0
2009-10-01 08:07:00,63.734,63.734,63.704,63.716,68020000.0
2009-10-01 08:08:00,63.687,63.716,63.678,63.699,119670000.0
2009-10-01 08:09:00,63.716,63.722,63.694,63.722,124010000.0
2009-10-01 08:10:00,63.732,63.742,63.723,63.734,96420000.0
2009-10-01 08:11:00,63.722,63.751,63.722,63.746,92950000.0
2009-10-01 08:12:00,63.744,63.75,63.727,63.727,82220000.0
2009-10-01 08:13:00,63.734,63.74,63.718,63.737,72840000.0
2009-10-01 08:14:00,63.727,63.741,63.713,63.721,104750000.0
2009-10-01 08:15:00,63.746,63.746,63.706,63.728,70880000.0
2009-10-01 08:16:00,63.723,63.723,63.708,63.715,86590000.0
2009-10-01 08:17:00,63.704,63.713,63.685,63.705,66070000.0
2009-10-01 08:18:00,63.698,63.698,63.657,63.664,83120000.0
2009-10-01 08:19:00,63.667,63.681,63.657,63.675,77310000.0
2009-10-01 08:20:00,63.663,63.689,63.663,63.684,70400000.0
2009-10-01 08:21:00,63.672,63.692,63.671,63.671,92060000.0
2009-10-01 08:22:00,63.664,63.69,63.664,63.678,71750000.0
2009-10-01 08:23:00,63.672,63.7,63.665,63.69,90470000.0
2009-10-01 08:24:00,63.705,63.705,63.689,63.704,65840000.0
2009-10-01 08:25:00,63.704,63.704,63.685,63.694,130680000.0
2009-10-01 08:26:00,63.681,63.702,63.676,63.688,105690000.0
2009-10-01 08:27:00,63.713,63.713,63.688,63.705,98450000.0
2009-10-01 08:28:00,63.696,63.702,63.686,63.69,64310000.0
2009-10-01 08:29:00,63.704,63.704,63.676,63.683,115770000.0
2009-10-01 08:30:00,63.695,63.695,63.675,63.683,83940000.0
2009-10-01 08:31:00,63.687,63.692,63.675,63.686,54590000.0
2009-10-01 08:32:00,63.684,63.7,63.672,63.678,21690000.0
2009-10-01 08:33:00,63.706,63.706,63.663,63.663,78680000.0
2009-10-01 08:34:00,63.675,63.68,63.663,63.678,39500000.0
2009-10-01 08:35:00,63.675,63.703,63.665,63.703,112170000.0
2009-10-01 08:36:00,63.696,63.701,63.684,63.69,137490000.0
2009-10-01 08:37:00,63.697,63.721,63.684,63.707,51520000.0
2009-10-01 08:38:00,63.697,63.75,63.697,63.75,51820000.0
2009-10-01 08:39:00,63.738,63.759,63.726,63.742,60220000.0
2009-10-01 08:40:00,63.721,63.775,63.721,63.75,115850000.0
2009-10-01 08:41:00,63.735,63.782,63.735,63.765,47770000.0
2009-10-01 08:42:00,63.752,63.752,63.736,63.745,56160000.0
2009-10-01 08:43:00,63.747,63.756,63.733,63.756,47840000.0
2009-10-01 08:44:00,63.762,63.774,63.755,63.766,74480000.0
2009-10-01 08:45:00,63.764,63.772,63.752,63.772,75420000.0
2009-10-01 08:46:00,63.77,63.783,63.761,63.778,58030000.0
2009-10-01 08:47:00,63.781,63.799,63.765,63.786,62490000.0
2009-10-01 08:48:00,63.806,63.806,63.774,63.774,59440000.0
2009-10-01 08:49:00,63.781,63.801,63.773,63.792,58040000.0
2009-10-01 08:50:00,63.795,63.801,63.78,63.78,41880000.0
2009-10-01 08:51:00,63.801,63.805,63.771,63.805,54410000.0
2009-10-01 08:52:00,63.795,63.804,63.784,63.791,100270000.0
2009-10-01 08:53:00,63.797,63.804,63.783,63.79,150800000.0
2009-10-01 08:54:00,63.796,63.801,63.775,63.795,93590000.0
2009-10-01 08:55:00,63.79,63.804,63.783,63.783,81580000.0
2009-10-01 08:56:00,63.804,63.804,63.765,63.778,62840000.0
2009-10-01 08:57:00,63.777,63.777,63.737,63.751,33000000.0
2009-10-01 08:58:00,63.756,63.763,63.746,63.763,49130000.0
2009-10-01 08:59:00,63.749,63.763,63.737,63.739,78540000.0
2009-10-01 09:00:00,63.767,63.771,63.751,63.751,122480000.0
2009-10-01 09:01:00,63.771,63.771,63.745,63.749,36060000.0
2009-10-01 09:02:00,63.757,63.769,63.729,63.764,45720000.0
2009-10-01 09:03:00,63.778,63.78,63.755,63.768,29850000.0
2009-10-01 09:04:00,63.774,63.776,63.744,63.758,41060000.0
2009-10-01 09:05:00,63.78,63.78,63.734,63.734,59810000.0
2009-10-01 09:06:00,63.747,63.747,63.724,63.744,64720000.0
2009-10-01 09:07:00,63.742,63.769,63.73,63.741,135630000.0
2009-10-01 09:08:00,63.749,63.778,63.726,63.726,84310000.0
2009-10-01 09:09:00,63.752,63.763,63.726,63.757,93630000.0
2009-10-01 09:10:00,63.765,63.77,63.744,63.759,109190000.0
2009-10-01 09:11:00,63.735,63.743,63.713,63.713,105080000.0
2009-10-01 09:12:00,63.735,63.738,63.705,63.725,91950000.0
2009-10-01 09:13:00,63.735,63.741,63.715,63.736,42260000.0
2009-10-01 09:14:00,63.753,63.753,63.734,63.746,38620000.0
2009-10-01 09:15:00,63.757,63.764,63.744,63.759,33890000.0
2009-10-01 09:16:00,63.756,63.77,63.745,63.765,44860000.0
2009-10-01 09:17:00,63.774,63.778,63.759,63.762,17290000.0
2009-10-01 09:18:00,63.784,63.784,63.736,63.766,41900000.0
2009-10-01 09:19:00,63.779,63.811,63.757,63.811,47700000.0
2009-10-01 09:20:00,63.81,63.81,63.797,63.808,114520000.0
2009-10-01 09:21:00,63.818,63.836,63.804,63.836,78360000.0
2009-10-01 09:22:00,63.812,63.836,63.799,63.799,75770000.0
2009-10-01 09:23:00,63.807,63.825,63.795,63.825,92880000.0
2009-10-01 09:24:00,63.836,63.836,63.81,63.825,129650000.0
2009-10-01 09:25:00,63.799,63.822,63.795,63.813,103400000.0
2009-10-01 09:26:00,63.77,63.819,63.77,63.805,162360000.0
2009-10-01 09:27:00,63.806,63.811,63.783,63.787,124220000.0
2009-10-01 09:28:00,63.803,63.813,63.782,63.805,75480000.0
2009-10-01 09:29:00,63.798,63.822,63.794,63.814,93920000.0
2009-10-01 09:30:00,63.826,63.826,63.795,63.801,87210000.0
2009-10-01 09:31:00,63.781,63.8,63.781,63.798,73190000.0
2009-10-01 09:32:00,63.789,63.803,63.776,63.782,79240000.0
2009-10-01 09:33:00,63.814,63.814,63.788,63.805,75400000.0
2009-10-01 09:34:00,63.8,63.816,63.8,63.815,25590000.0
2009-10-01 09:35:00,63.812,63.812,63.784,63.812,80370000.0
2009-10-01 09:36:00,63.816,63.816,63.792,63.805,68720000.0
2009-10-01 09:37:00,63.818,63.823,63.802,63.81,135850000.0
2009-10-01 09:38:00,63.8,63.839,63.8,63.831,97280000.0
2009-10-01 09:39:00,63.849,63.849,63.829,63.847,15100000.0
2009-10-01 09:40:00,63.822,63.847,63.82,63.836,98940000.0
2009-10-01 09:41:00,63.835,63.858,63.822,63.851,75980000.0
2009-10-01 09:42:00,63.855,63.857,63.834,63.848,129230000.0
2009-10-01 09:43:00,63.832,63.854,63.832,63.851,91210000.0
2009-10-01 09:44:00,63.842,63.851,63.833,63.845,72270000.0
2009-10-01 09:45:00,63.848,63.848,63.802,63.81,58540000.0
2009-10-01 09:46:00,63.811,63.828,63.785,63.804,70500000.0
2009-10-01 09:47:00,63.817,63.833,63.806,63.833,65420000.0
2009-10-01 09:48:00,63.843,63.843,63.815,63.835,106230000.0
2009-10-01 09:49:00,63.832,63.832,63.807,63.81,63590000.0
2009-10-01 09:50:00,63.828,63.831,63.799,63.823,44290000.0
2009-10-01 09:51:00,63.822,63.822,63.796,63.801,76140000.0
2009-10-01 09:52:00,63.787,63.808,63.778,63.805,108990000.0
2009-10-01 09:53:00,63.784,63.796,63.749,63.754,79610000.0
2009-10-01 09:54:00,63.756,63.762,63.738,63.762,48260000.0
2009-10-01 09:55:00,63.758,63.765,63.747,63.747,40340000.0
2009-10-01 09:56:00,63.765,63.767,63.747,63.765,68530000.0
2009-10-01 09:57:00,63.772,63.782,63.742,63.782,87920000.0
2009-10-01 09:58:00,63.777,63.794,63.758,63.792,102850000.0
2009-10-01 09:59:00,63.789,63.811,63.781,63.798,105450000.0
2009-10-01 10:00:00,63.798,63.803,63.785,63.797,116160000.0
2009-10-01 10:01:00,63.788,63.795,63.78,63.781,99630000.0
2009-10-01 10:02:00,63.792,63.821,63.785,63.812,63920000.0
2009-10-01 10:03:00,63.824,63.824,63.797,63.806,85540000.0
2009-10-01 10:04:00,63.795,63.806,63.786,63.804,68370000.0
2009-10-01 10:05:00,63.799,63.812,63.787,63.812,48150000.0
2009-10-01 10:06:00,63.795,63.808,63.779,63.795,62980000.0
2009-10-01 10:07:00,63.773,63.799,63.773,63.794,73160000.0
2009-10-01 10:08:00,63.789,63.789,63.753,63.786,99920000.0
2009-10-01 10:09:00,63.776,63.788,63.766,63.772,142840000.0
2009-10-01 10:10:00,63.78,63.808,63.777,63.797,107300000.0
2009-10-01 10:11:00,63.812,63.812,63.791,63.793,82790000.0
2009-10-01 10:12:00,63.805,63.828,63.785,63.81,83600000.0
2009-10-01 10:13:00,63.805,63.805,63.773,63.792,102190000.0
2009-10-01 10:14:00,63.802,63.806,63.777,63.805,133780000.0
2009-10-01 10:15:00,63.79,63.813,63.787,63.798,93180000.0
2009-10-01 10:16:00,63.778,63.802,63.778,63.802,70190000.0
2009-10-01 10:17:00,63.803,63.803,63.783,63.785,56490000.0
2009-10-01 10:18:00,63.792,63.803,63.774,63.803,98520000.0
2009-10-01 10:19:00,63.788,63.803,63.785,63.785,168740000.0
2009-10-01 10:20:00,63.784,63.802,63.765,63.784,136700000.0
2009-10-01 10:21:00,63.774,63.814,63.774,63.806,103670000.0
2009-10-01 10:22:00,63.8,63.814,63.794,63.794,73280000.0
2009-10-01 10:23:00,63.811,63.831,63.809,63.809,97110000.0
2009-10-01 10:24:00,63.824,63.834,63.814,63.834,75070000.0
2009-10-01 10:25:00,63.821,63.825,63.806,63.807,103430000.0
2009-10-01 10:26:00,63.79,63.818,63.79,63.809,141220000.0
2009-10-01 10:27:00,63.799,63.815,63.786,63.786,116820000.0
2009-10-01 10:28:00,63.796,63.816,63.793,63.806,116950000.0
2009-10-01 10:29:00,63.823,63.825,63.796,63.825,127520000.0
2009-10-01 10:30:00,63.825,63.825,63.798,63.816,110690000.0
2009-10-01 10:31:00,63.827,63.827,63.798,63.812,58130000.0
2009-10-01 10:32:00,63.802,63.816,63.793,63.808,50230000.0
2009-10-01 10:33:00,63.806,63.807,63.786,63.789,89260000.0
2009-10-01 10:34:00,63.808,63.808,63.788,63.794,91010000.0
2009-10-01 10:35:00,63.793,63.793,63.738,63.775,80350000.0
2009-10-01 10:36:00,63.773,63.786,63.758,63.777,114830000.0
2009-10-01 10:37:00,63.779,63.791,63.77,63.791,55620000.0
2009-10-01 10:38:00,63.775,63.793,63.773,63.793,130310000.0
2009-10-01 10:39:00,63.803,63.803,63.775,63.778,87880000.0
2009-10-01 10:40:00,63.77,63.783,63.77,63.78,72330000.0
2009-10-01 10:41:00,63.783,63.783,63.758,63.78,78670000.0
2009-10-01 10:42:00,63.785,63.785,63.763,63.763,74390000.0
2009-10-01 10:43:00,63.778,63.79,63.762,63.767,92300000.0
2009-10-01 10:44:00,63.767,63.777,63.757,63.775,110740000.0
2009-10-01 10:45:00,63.784,63.784,63.752,63.758,98230000.0
2009-10-01 10:46:00,63.775,63.78,63.747,63.753,71730000.0
2009-10-01 10:47:00,63.749,63.782,63.749,63.782,58530000.0
2009-10-01 10:48:00,63.794,63.794,63.752,63.76,64830000.0
2009-10-01 10:49:00,63.749,63.763,63.745,63.756,89500000.0
2009-10-01 10:50:00,63.752,63.76,63.733,63.743,65210000.0
2009-10-01 10:51:00,63.766,63.783,63.756,63.783,85120000.0
2009-10-01 10:52:00,63.767,63.799,63.741,63.741,108450000.0
2009-10-01 10:53:00,63.763,63.763,63.724,63.738,88310000.0
2009-10-01 10:54:00,63.746,63.763,63.733,63.742,66610000.0
2009-10-01 10:55:00,63.744,63.753,63.733,63.74,80290000.0
2009-10-01 10:56:00,63.748,63.751,63.743,63.748,79240000.0
2009-10-01 10:57:00,63.755,63.755,63.722,63.748,111260000.0
2009-10-01 10:58:00,63.761,63.778,63.737,63.759,88840000.0
2009-10-01 10:59:00,63.757,63.759,63.754,63.759,77210000.0
2009-10-01 11:00:00,63.758,63.76,63.744,63.754,34760000.0
2009-10-01 11:01:00,63.757,63.781,63.744,63.775,95640000.0
2009-10-01 11:02:00,63.758,63.772,63.755,63.767,125580000.0
2009-10-01 11:03:00,63.768,63.769,63.752,63.752,106240000.0
2009-10-01 11:04:00,63.757,63.763,63.742,63.753,121440000.0
2009-10-01 11:05:00,63.741,63.767,63.741,63.767,128720000.0
2009-10-01 11:06:00,63.764,63.764,63.742,63.757,123050000.0
2009-10-01 11:07:00,63.759,63.773,63.751,63.761,94860000.0
2009-10-01 11:08:00,63.751,63.764,63.751,63.759,110300000.0
2009-10-01 11:09:00,63.773,63.773,63.746,63.746,63290000.0
2009-10-01 11:10:00,63.75,63.75,63.726,63.744,79690000.0
2009-10-01 11:11:00,63.755,63.764,63.732,63.764,80580000.0
2009-10-01 11:12:00,63.759,63.77,63.753,63.766,100550000.0
2009-10-01 11:13:00,63.774,63.775,63.761,63.775,54700000.0
2009-10-01 11:14:00,63.769,63.782,63.756,63.778,99000000.0
2009-10-01 11:15:00,63.759,63.779,63.758,63.761,83250000.0
2009-10-01 11:16:00,63.752,63.772,63.746,63.751,85700000.0
2009-10-01 11:17:00,63.753,63.766,63.753,63.757,94590000.0
2009-10-01 11:18:00,63.769,63.772,63.748,63.749,67810000.0
2009-10-01 11:19:00,63.762,63.781,63.756,63.77,104410000.0
2009-10-01 11:20:00,63.769,63.783,63.764,63.783,100500000.0
2009-10-01 11:21:00,63.785,63.785,63.765,63.768,89870000.0
2009-10-01 11:22:00,63.778,63.778,63.76,63.767,80860000.0
2009-10-01 11:23:00,63.769,63.781,63.762,63.775,82040000.0
2009-10-01 11:24:00,63.784,63.784,63.764,63.768,69760000.0
2009-10-01 11:25:00,63.788,63.804,63.759,63.787,59160000.0
2009-10-01 11:26:00,63.769,63.783,63.757,63.762,101420000.0
2009-10-01 11:27:00,63.773,63.776,63.75,63.769,96870000.0
2009-10-01 11:28:00,63.767,63.78,63.753,63.753,120000000.0
2009-10-01 11:29:00,63.762,63.776,63.762,63.776,59810000.0
2009-10-01 11:30:00,63.771,63.781,63.755,63.775,62220000.0
2009-10-01 11:31:00,63.797,63.799,63.771,63.797,65430000.0
2009-10-01 11:32:00,63.784,63.784,63.759,63.759,122450000.0
2009-10-01 11:33:00,63.785,63.788,63.779,63.78,136260000.0
2009-10-01 11:34:00,63.75,63.773,63.742,63.766,80910000.0
2009-10-01 11:35:00,63.759,63.791,63.753,63.772,82970000.0
2009-10-01 11:36:00,63.778,63.786,63.759,63.77,97720000.0
2009-10-01 11:37:00,63.755,63.779,63.75,63.765,119260000.0
2009-10-01 11:38:00,63.767,63.769,63.76,63.769,77050000.0
2009-10-01 11:39:00,63.765,63.773,63.744,63.765,64910000.0
2009-10-01 11:40:00,63.756,63.764,63.746,63.757,39440000.0
2009-10-01 11:41:00,63.769,63.769,63.759,63.759,51510000.0
2009-10-01 11:42:00,63.765,63.765,63.737,63.758,66430000.0
2009-10-01 11:43:00,63.751,63.766,63.751,63.766,66130000.0
2009-10-01 11:44:00,63.776,63.776,63.764,63.774,65190000.0
2009-10-01 11:45:00,63.784,63.784,63.753,63.763,94980000.0
2009-10-01 11:46:00,63.778,63.789,63.758,63.779,58070000.0
2009-10-01 11:47:00,63.785,63.788,63.766,63.776,55940000.0
2009-10-01 11:48:00,63.793,63.793,63.759,63.759,89380000.0
2009-10-01 11:49:00,63.755,63.763,63.734,63.754,70140000.0
2009-10-01 11:50:00,63.751,63.766,63.751,63.765,83950000.0
2009-10-01 11:51:00,63.766,63.77,63.756,63.767,86060000.0
2009-10-01 11:52:00,63.775,63.775,63.765,63.775,38680000.0
2009-10-01 11:53:00,63.752,63.776,63.752,63.776,66310000.0
2009-10-01 11:54:00,63.754,63.779,63.754,63.754,68540000.0
2009-10-01 11:55:00,63.757,63.774,63.741,63.765,87320000.0
2009-10-01 11:56:00,63.746,63.772,63.735,63.763,65120000.0
2009-10-01 11:57:00,63.755,63.773,63.743,63.767,42870000.0
2009-10-01 11:58:00,63.766,63.773,63.754,63.769,114740000.0
2009-10-01 11:59:00,63.77,63.775,63.76,63.775,121010000.0
2009-10-01 12:00:00,63.774,63.774,63.752,63.766,63230000.0
2009-10-01 12:01:00,63.767,63.773,63.761,63.773,76270000.0
2009-10-01 12:02:00,63.769,63.783,63.762,63.776,101950000.0
2009-10-01 12:03:00,63.785,63.791,63.763,63.763,107080000.0
2009-10-01 12:04:00,63.771,63.8,63.767,63.795,30550000.0
2009-10-01 12:05:00,63.8,63.8,63.759,63.778,38250000.0
2009-10-01 12:06:00,63.764,63.768,63.737,63.751,60180000.0
2009-10-01 12:07:00,63.726,63.751,63.726,63.751,6610000.0
2009-10-01 12:08:00,63.756,63.761,63.745,63.749,28760000.0
2009-10-01 12:09:00,63.766,63.769,63.762,63.762,68230000.0
2009-10-01 12:10:00,63.749,63.753,63.734,63.737,29920000.0
2009-10-01 12:11:00,63.753,63.753,63.722,63.727,86820000.0
2009-10-01 12:12:00,63.722,63.729,63.703,63.724,95170000.0
2009-10-01 12:13:00,63.692,63.721,63.692,63.715,34230000.0
2009-10-01 12:14:00,63.691,63.716,63.675,63.7,49340000.0
2009-10-01 12:15:00,63.693,63.693,63.664,63.679,57500000.0
2009-10-01 12:16:00,63.672,63.683,63.652,63.671,77960000.0
2009-10-01 12:17:00,63.677,63.69,63.658,63.684,98770000.0
2009-10-01 12:18:00,63.684,63.704,63.665,63.704,73040000.0
2009-10-01 12:19:00,63.711,63.721,63.703,63.718,135340000.0
2009-10-01 12:20:00,63.716,63.719,63.7,63.714,84600000.0
2009-10-01 12:21:00,63.722,63.722,63.705,63.712,53450000.0
2009-10-01 12:22:00,63.707,63.718,63.702,63.706,33290000.0
2009-10-01 12:23:00,63.714,63.714,63.678,63.695,39690000.0
2009-10-01 12:24:00,63.688,63.697,63.687,63.687,42500000.0
2009-10-01 12:25:00,63.692,63.692,63.674,63.684,31220000.0
2009-10-01 12:26:00,63.69,63.69,63.673,63.68,19720000.0
2009-10-01 12:27:00,63.684,63.694,63.671,63.686,47120000.0
2009-10-01 12:28:00,63.676,63.682,63.655,63.666,54810000.0
2009-10-01 12:29:00,63.671,63.683,63.663,63.663,49560000.0
2009-10-01 12:30:00,63.678,63.682,63.664,63.672,44380000.0
2009-10-01 12:31:00,63.671,63.682,63.661,63.675,51010000.0
2009-10-01 12:32:00,63.687,63.691,63.663,63.684,36140000.0
2009-10-01 12:33:00,63.701,63.701,63.663,63.668,85280000.0
2009-10-01 12:34:00,63.663,63.663,63.648,63.648,76670000.0
2009-10-01 12:35:00,63.661,63.661,63.637,63.645,61750000.0
2009-10-01 12:36:00,63.652,63.652,63.632,63.638,39100000.0
2009-10-01 12:37:00,63.619,63.63,63.619,63.626,30570000.0
2009-10-01 12:38:00,63.633,63.654,63.626,63.654,23150000.0
2009-10-01 12:39:00,63.649,63.67,63.638,63.658,82080000.0
2009-10-01 12:40:00,63.659,63.66,63.643,63.656,64590000.0
2009-10-01 12:41:00,63.646,63.653,63.642,63.653,32730000.0
2009-10-01 12:42:00,63.663,63.663,63.638,63.646,71920000.0
2009-10-01 12:43:00,63.638,63.642,63.625,63.638,106230000.0
2009-10-01 12:44:00,63.631,63.647,63.631,63.64,62610000.0
2009-10-01 12:45:00,63.655,63.664,63.627,63.664,45430000.0
2009-10-01 12:46:00,63.682,63.682,63.652,63.652,27190000.0
2009-10-01 12:47:00,63.662,63.675,63.651,63.666,58160000.0
2009-10-01 12:48:00,63.675,63.675,63.661,63.664,111620000.0
2009-10-01 12:49:00,63.662,63.674,63.655,63.659,71830000.0
2009-10-01 12:51:00,63.667,63.668,63.652,63.662,49780000.0
2009-10-01 12:52:00,63.671,63.677,63.67,63.675,87900000.0
2009-10-01 12:53:00,63.665,63.679,63.643,63.658,87120000.0
2009-10-01 12:54:00,63.664,63.664,63.645,63.664,77590000.0
2009-10-01 12:55:00,63.677,63.682,63.66,63.66,68330000.0
2009-10-01 12:56:00,63.667,63.682,63.665,63.678,124000000.0
2009-10-01 12:57:00,63.705,63.705,63.685,63.689,117910000.0
2009-10-01 12:58:00,63.679,63.695,63.675,63.689,96090000.0
2009-10-01 12:59:00,63.686,63.686,63.642,63.642,93590000.0
2009-10-01 13:00:00,63.662,63.662,63.62,63.631,88620000.0
2009-10-01 13:01:00,63.625,63.646,63.625,63.642,59930000.0
2009-10-01 13:02:00,63.64,63.652,63.633,63.649,110640000.0
2009-10-01 13:03:00,63.643,63.643,63.616,63.638,75970000.0
2009-10-01 13:04:00,63.615,63.649,63.615,63.629,84720000.0
2009-10-01 13:05:00,63.64,63.663,63.64,63.663,69270000.0
2009-10-01 13:06:00,63.66,63.682,63.646,63.682,86450000.0
2009-10-01 13:07:00,63.676,63.681,63.65,63.666,79210000.0
2009-10-01 13:08:00,63.657,63.663,63.65,63.658,73130000.0
2009-10-01 13:09:00,63.661,63.661,63.643,63.651,88180000.0
2009-10-01 13:10:00,63.638,63.641,63.637,63.639,72860000.0
2009-10-01 13:11:00,63.649,63.672,63.644,63.658,101790000.0
2009-10-01 13:12:00,63.676,63.681,63.658,63.663,72110000.0
2009-10-01 13:13:00,63.642,63.66,63.635,63.655,134680000.0
2009-10-01 13:14:00,63.661,63.678,63.661,63.669,112000000.0
2009-10-01 13:15:00,63.687,63.687,63.661,63.683,93310000.0
2009-10-01 13:16:00,63.694,63.694,63.662,63.671,60960000.0
2009-10-01 13:17:00,63.681,63.696,63.674,63.696,116350000.0
2009-10-01 13:18:00,63.704,63.719,63.686,63.717,74660000.0
2009-10-01 13:19:00,63.697,63.718,63.684,63.684,48700000.0
2009-10-01 13:20:00,63.688,63.693,63.674,63.687,26780000.0
2009-10-01 13:21:00,63.694,63.694,63.675,63.678,76990000.0
2009-10-01 13:22:00,63.687,63.687,63.664,63.687,41600000.0
2009-10-01 13:23:00,63.688,63.701,63.683,63.688,108790000.0
2009-10-01 13:24:00,63.703,63.703,63.668,63.686,132250000.0
2009-10-01 13:25:00,63.687,63.698,63.676,63.694,55790000.0
2009-10-01 13:26:00,63.698,63.712,63.691,63.699,59580000.0
2009-10-01 13:27:00,63.704,63.704,63.682,63.691,61280000.0
2009-10-01 13:28:00,63.698,63.701,63.674,63.688,122030000.0
2009-10-01 13:29:00,63.667,63.683,63.657,63.668,45280000.0
2009-10-01 13:30:00,63.681,63.708,63.669,63.703,60450000.0
2009-10-01 13:31:00,63.705,63.709,63.677,63.683,51040000.0
2009-10-01 13:32:00,63.669,63.682,63.664,63.678,76160000.0
2009-10-01 13:33:00,63.686,63.686,63.66,63.668,79450000.0
2009-10-01 13:34:00,63.669,63.681,63.664,63.676,52460000.0
2009-10-01 13:35:00,63.674,63.674,63.653,63.666,56510000.0
2009-10-01 13:36:00,63.675,63.681,63.662,63.675,60080000.0
2009-10-01 13:37:00,63.668,63.674,63.65,63.65,57380000.0
2009-10-01 13:38:00,63.657,63.664,63.657,63.663,46550000.0
2009-10-01 13:39:00,63.671,63.676,63.644,63.659,48560000.0
2009-10-01 13:40:00,63.666,63.682,63.652,63.652,103890000.0
2009-10-01 13:41:00,63.668,63.682,63.658,63.668,150530000.0
2009-10-01 13:42:00,63.665,63.67,63.64,63.647,95770000.0
2009-10-01 13:43:00,63.649,63.649,63.647,63.648,88150000.0
2009-10-01 13:44:00,63.639,63.647,63.631,63.644,65950000.0
2009-10-01 13:45:00,63.646,63.663,63.626,63.663,34810000.0
2009-10-01 13:46:00,63.663,63.663,63.633,63.633,46250000.0
2009-10-01 13:47:00,63.648,63.654,63.634,63.648,86030000.0
2009-10-01 13:48:00,63.655,63.655,63.648,63.648,130840000.0
2009-10-01 13:49:00,63.639,63.656,63.639,63.655,37620000.0
2009-10-01 13:50:00,63.657,63.664,63.644,63.648,40890000.0
2009-10-01 13:51:00,63.675,63.675,63.636,63.649,29380000.0
2009-10-01 13:52:00,63.632,63.646,63.632,63.646,36540000.0
2009-10-01 13:53:00,63.632,63.645,63.632,63.637,64370000.0
2009-10-01 13:54:00,63.656,63.662,63.627,63.656,67850000.0
2009-10-01 13:56:00,63.645,63.67,63.645,63.656,81060000.0
2009-10-01 13:57:00,63.674,63.674,63.645,63.665,95150000.0
2009-10-01 13:58:00,63.652,63.665,63.652,63.652,106540000.0
2009-10-01 13:59:00,63.657,63.673,63.649,63.664,98480000.0
2009-10-01 14:00:00,63.674,63.674,63.643,63.666,86900000.0
2009-10-01 14:01:00,63.661,63.672,63.653,63.672,39930000.0
2009-10-01 14:02:00,63.666,63.683,63.662,63.668,41730000.0
2009-10-01 14:03:00,63.694,63.694,63.674,63.687,38870000.0
2009-10-01 14:04:00,63.669,63.691,63.654,63.676,41930000.0
2009-10-01 14:05:00,63.673,63.673,63.647,63.66,20410000.0
2009-10-01 14:06:00,63.66,63.666,63.651,63.664,47580000.0
2009-10-01 14:07:00,63.66,63.669,63.644,63.666,40000000.0
2009-10-01 14:08:00,63.656,63.663,63.645,63.649,106600000.0
2009-10-01 14:09:00,63.662,63.662,63.631,63.631,77900000.0
2009-10-01 14:10:00,63.64,63.654,63.632,63.643,67750000.0
2009-10-01 14:11:00,63.645,63.652,63.633,63.649,89320000.0
2009-10-01 14:12:00,63.636,63.638,63.606,63.625,137910000.0
2009-10-01 14:13:00,63.626,63.641,63.615,63.635,111780000.0
2009-10-01 14:14:00,63.647,63.659,63.632,63.632,150810000.0
2009-10-01 14:15:00,63.663,63.663,63.625,63.64,124140000.0
2009-10-01 14:16:00,63.64,63.648,63.634,63.648,67890000.0
2009-10-01 14:17:00,63.622,63.642,63.618,63.633,99450000.0
2009-10-01 14:18:00,63.647,63.651,63.625,63.636,88180000.0
2009-10-01 14:19:00,63.629,63.629,63.609,63.629,69580000.0
2009-10-01 14:20:00,63.625,63.625,63.602,63.602,78470000.0
2009-10-01 14:21:00,63.625,63.625,63.594,63.615,79840000.0
2009-10-01 14:22:00,63.625,63.625,63.603,63.614,26600000.0
2009-10-01 14:23:00,63.627,63.632,63.613,63.627,79200000.0
2009-10-01 14:24:00,63.635,63.635,63.596,63.601,74920000.0
2009-10-01 14:25:00,63.61,63.617,63.597,63.617,128860000.0
2009-10-01 14:26:00,63.61,63.63,63.61,63.627,91550000.0
2009-10-01 14:27:00,63.62,63.62,63.61,63.61,22620000.0
2009-10-01 14:28:00,63.596,63.613,63.596,63.613,68480000.0
2009-10-01 14:29:00,63.608,63.63,63.596,63.627,95010000.0
2009-10-01 14:30:00,63.629,63.63,63.577,63.63,133670000.0
2009-10-01 14:31:00,63.639,63.639,63.592,63.616,104710000.0
2009-10-01 14:32:00,63.594,63.632,63.594,63.632,157060000.0
2009-10-01 14:33:00,63.638,63.656,63.608,63.625,124600000.0
2009-10-01 14:34:00,63.62,63.64,63.615,63.626,71410000.0
2009-10-01 14:35:00,63.647,63.65,63.604,63.618,95170000.0
2009-10-01 14:36:00,63.641,63.643,63.614,63.638,82480000.0
2009-10-01 14:37:00,63.626,63.632,63.595,63.617,79220000.0
2009-10-01 14:38:00,63.598,63.61,63.579,63.591,75970000.0
2009-10-01 14:39:00,63.584,63.593,63.562,63.593,83790000.0
2009-10-01 14:40:00,63.587,63.603,63.577,63.603,23910000.0
2009-10-01 14:41:00,63.598,63.601,63.575,63.586,84270000.0
2009-10-01 14:42:00,63.594,63.594,63.563,63.578,79080000.0
2009-10-01 14:43:00,63.558,63.567,63.529,63.558,130140000.0
2009-10-01 14:44:00,63.551,63.593,63.54,63.593,90140000.0
2009-10-01 14:45:00,63.598,63.598,63.566,63.567,8080000.0
2009-10-01 14:46:00,63.559,63.585,63.557,63.585,75490000.0
2009-10-01 14:47:00,63.59,63.601,63.585,63.594,66310000.0
2009-10-01 14:48:00,63.61,63.61,63.555,63.598,91190000.0
2009-10-01 14:49:00,63.603,63.604,63.558,63.572,139740000.0
2009-10-01 14:50:00,63.562,63.569,63.528,63.569,108540000.0
2009-10-01 14:51:00,63.58,63.581,63.555,63.558,153390000.0
2009-10-01 14:52:00,63.57,63.592,63.562,63.592,124860000.0
2009-10-01 14:53:00,63.585,63.599,63.574,63.593,73120000.0
2009-10-01 14:54:00,63.604,63.604,63.582,63.59,88690000.0
2009-10-01 14:55:00,63.598,63.623,63.597,63.611,83040000.0
2009-10-01 14:56:00,63.594,63.61,63.584,63.608,71910000.0
2009-10-01 14:57:00,63.608,63.617,63.579,63.613,73060000.0
2009-10-01 14:58:00,63.603,63.611,63.579,63.579,77810000.0
2009-10-01 14:59:00,63.594,63.62,63.594,63.599,24870000.0
2009-10-01 15:00:00,63.611,63.653,63.605,63.633,86640000.0
2009-10-01 15:01:00,63.643,63.651,63.617,63.638,74580000.0
2009-10-01 15:02:00,63.63,63.65,63.622,63.622,128900000.0
2009-10-01 15:03:00,63.655,63.655,63.604,63.604,91210000.0
2009-10-01 15:04:00,63.618,63.621,63.597,63.613,13230000.0
2009-10-01 15:05:00,63.597,63.611,63.592,63.603,24980000.0
2009-10-01 15:06:00,63.61,63.61,63.571,63.581,63120000.0
2009-10-01 15:07:00,63.585,63.592,63.579,63.579,123440000.0
2009-10-01 15:08:00,63.59,63.59,63.555,63.562,77160000.0
2009-10-01 15:09:00,63.581,63.581,63.554,63.574,96030000.0
2009-10-01 15:10:00,63.571,63.574,63.56,63.574,103020000.0
2009-10-01 15:11:00,63.569,63.578,63.554,63.569,117540000.0
2009-10-01 15:12:00,63.585,63.59,63.567,63.582,83750000.0
2009-10-01 15:13:00,63.574,63.586,63.569,63.583,97880000.0
2009-10-01 15:14:00,63.58,63.584,63.566,63.579,77580000.0
2009-10-01 15:15:00,63.583,63.583,63.557,63.575,61640000.0
2009-10-01 15:16:00,63.569,63.576,63.548,63.548,134150000.0
2009-10-01 15:17:00,63.539,63.554,63.536,63.547,71640000.0
2009-10-01 15:18:00,63.558,63.558,63.503,63.503,91310000.0
2009-10-01 15:19:00,63.512,63.529,63.5,63.521,96790000.0
2009-10-01 15:20:00,63.528,63.528,63.501,63.516,78020000.0
2009-10-01 15:21:00,63.526,63.526,63.461,63.461,125060000.0
2009-10-01 15:22:00,63.462,63.462,63.443,63.451,97850000.0
2009-10-01 15:23:00,63.447,63.48,63.437,63.446,72450000.0
2009-10-01 15:24:00,63.456,63.474,63.437,63.447,53150000.0
2009-10-01 15:25:00,63.458,63.458,63.432,63.448,64980000.0
2009-10-01 15:26:00,63.473,63.481,63.444,63.474,69880000.0
2009-10-01 15:27:00,63.483,63.489,63.453,63.485,102580000.0
2009-10-01 15:28:00,63.466,63.479,63.444,63.468,63800000.0
2009-10-01 15:29:00,63.447,63.46,63.438,63.449,50780000.0
2009-10-01 15:30:00,63.45,63.45,63.411,63.411,80010000.0
2009-10-01 15:31:00,63.433,63.433,63.403,63.424,107450000.0
2009-10-01 15:32:00,63.426,63.432,63.414,63.429,80090000.0
2009-10-01 15:33:00,63.436,63.436,63.401,63.425,48450000.0
2009-10-01 15:34:00,63.402,63.433,63.398,63.417,42790000.0
2009-10-01 15:35:00,63.421,63.437,63.386,63.391,66960000.0
2009-10-01 15:36:00,63.409,63.424,63.399,63.41,96710000.0
2009-10-01 15:37:00,63.41,63.423,63.393,63.407,112420000.0
2009-10-01 15:38:00,63.414,63.414,63.389,63.398,101430000.0
2009-10-01 15:39:00,63.416,63.42,63.392,63.402,116500000.0
2009-10-01 15:40:00,63.418,63.432,63.407,63.426,108330000.0
2009-10-01 15:41:00,63.419,63.438,63.399,63.407,63660000.0
2009-10-01 15:42:00,63.418,63.431,63.4,63.414,85200000.0
2009-10-01 15:43:00,63.41,63.438,63.404,63.421,61670000.0
2009-10-01 15:44:00,63.424,63.436,63.415,63.434,52810000.0
2009-10-01 15:45:00,63.453,63.453,63.415,63.422,75010000.0
2009-10-01 15:46:00,63.435,63.451,63.416,63.43,77650000.0
2009-10-01 15:47:00,63.429,63.437,63.414,63.435,100590000.0
2009-10-01 15:48:00,63.399,63.437,63.399,63.424,143320000.0
2009-10-01 15:49:00,63.445,63.454,63.424,63.436,110550000.0
2009-10-01 15:50:00,63.427,63.44,63.42,63.435,87910000.0
2009-10-01 15:51:00,63.439,63.439,63.393,63.416,75030000.0
2009-10-01 15:52:00,63.423,63.429,63.402,63.414,107920000.0
2009-10-01 15:53:00,63.419,63.423,63.391,63.423,134470000.0
2009-10-01 15:54:00,63.416,63.423,63.405,63.416,87260000.0
2009-10-01 15:55:00,63.41,63.422,63.391,63.399,69090000.0
2009-10-01 15:56:00,63.409,63.42,63.396,63.411,56970000.0
2009-10-01 15:57:00,63.416,63.438,63.411,63.425,107420000.0
2009-10-01 15:58:00,63.418,63.421,63.395,63.406,172590000.0
2009-10-01 15:59:00,63.383,63.411,63.381,63.391,147190000.0
2009-10-01 16:00:00,63.395,63.43,63.337,63.374,108700000.0
2009-10-01 16:01:00,63.374,63.386,63.368,63.379,62010000.0
2009-10-01 16:02:00,63.392,63.424,63.385,63.394,100950000.0
2009-10-01 16:03:00,63.419,63.429,63.392,63.409,86590000.0
2009-10-01 16:04:00,63.387,63.401,63.375,63.375,109090000.0
2009-10-01 16:05:00,63.388,63.388,63.352,63.359,141020000.0
2009-10-01 16:06:00,63.357,63.377,63.347,63.359,121920000.0
2009-10-01 16:07:00,63.379,63.39,63.35,63.376,110860000.0
2009-10-01 16:08:00,63.396,63.41,63.374,63.406,130480000.0
2009-10-01 16:09:00,63.419,63.419,63.352,63.373,123200000.0
2009-10-01 16:10:00,63.382,63.414,63.378,63.413,56960000.0
2009-10-01 16:11:00,63.412,63.415,63.367,63.389,50530000.0
2009-10-01 16:12:00,63.389,63.389,63.353,63.38,90130000.0
2009-10-01 16:13:00,63.379,63.388,63.371,63.388,97010000.0
2009-10-01 16:14:00,63.382,63.4,63.371,63.393,81830000.0
2009-10-01 16:15:00,63.4,63.4,63.375,63.397,107720000.0
2009-10-01 16:16:00,63.365,63.38,63.356,63.38,49700000.0
2009-10-01 16:17:00,63.383,63.394,63.372,63.372,122660000.0
2009-10-01 16:18:00,63.394,63.394,63.375,63.375,90040000.0
2009-10-01 16:19:00,63.375,63.387,63.348,63.367,77310000.0
2009-10-01 16:20:00,63.376,63.378,63.353,63.369,84080000.0
2009-10-01 16:21:00,63.39,63.408,63.364,63.378,76240000.0
2009-10-01 16:22:00,63.371,63.389,63.347,63.369,94660000.0
2009-10-01 16:23:00,63.378,63.38,63.357,63.375,110330000.0
2009-10-01 16:24:00,63.388,63.391,63.363,63.372,96140000.0
2009-10-01 16:25:00,63.385,63.4,63.364,63.364,69420000.0
2009-10-01 16:26:00,63.368,63.382,63.364,63.378,52530000.0
2009-10-01 16:27:00,63.381,63.393,63.347,63.354,59300000.0
2009-10-01 16:28:00,63.341,63.365,63.341,63.341,87580000.0
2009-10-01 16:29:00,63.344,63.357,63.336,63.357,61720000.0
2009-10-01 16:30:00,63.35,63.383,63.35,63.383,90690000.0
2009-10-01 16:31:00,63.383,63.392,63.349,63.389,109700000.0
2009-10-01 16:32:00,63.398,63.398,63.354,63.374,86590000.0
2009-10-01 16:33:00,63.383,63.391,63.356,63.391,63950000.0
2009-10-01 16:34:00,63.383,63.383,63.361,63.375,74390000.0
2009-10-01 16:35:00,63.374,63.381,63.357,63.375,87420000.0
2009-10-01 16:36:00,63.385,63.385,63.351,63.351,112140000.0
2009-10-01 16:37:00,63.364,63.367,63.349,63.349,101180000.0
2009-10-01 16:38:00,63.364,63.37,63.345,63.352,78960000.0
2009-10-01 16:39:00,63.374,63.374,63.34,63.348,30660000.0
2009-10-01 16:40:00,63.373,63.376,63.348,63.357,91420000.0
2009-10-01 16:41:00,63.356,63.363,63.343,63.356,119820000.0
2009-10-01 16:42:00,63.365,63.369,63.344,63.358,109900000.0
2009-10-01 16:43:00,63.368,63.368,63.343,63.364,117260000.0
2009-10-01 16:44:00,63.373,63.38,63.342,63.359,133100000.0
2009-10-01 16:45:00,63.353,63.353,63.33,63.33,112830000.0
2009-10-01 16:46:00,63.317,63.331,63.275,63.275,90800000.0
2009-10-01 16:47:00,63.293,63.293,63.246,63.246,114790000.0
2009-10-01 16:48:00,63.257,63.27,63.238,63.238,69100000.0
2009-10-01 16:49:00,63.24,63.24,63.209,63.22,81120000.0
2009-10-01 16:50:00,63.223,63.269,63.223,63.256,92650000.0
2009-10-01 16:51:00,63.257,63.258,63.234,63.246,93720000.0
2009-10-01 16:52:00,63.249,63.302,63.249,63.302,55260000.0
2009-10-01 16:53:00,63.297,63.302,63.264,63.274,97840000.0
2009-10-01 16:54:00,63.269,63.269,63.227,63.256,86000000.0
2009-10-01 16:55:00,63.255,63.274,63.215,63.272,84600000.0
2009-10-01 16:56:00,63.274,63.32,63.274,63.28,96390000.0
2009-10-01 16:57:00,63.291,63.309,63.284,63.297,68080000.0
2009-10-01 16:58:00,63.294,63.332,63.294,63.311,106830000.0
2009-10-01 16:59:00,63.329,63.375,63.319,63.34,111500000.0
2009-10-01 17:00:00,63.357,63.377,63.34,63.343,88500000.0
2009-10-01 17:01:00,63.349,63.363,63.338,63.363,83410000.0
2009-10-01 17:02:00,63.353,63.369,63.336,63.346,88480000.0
2009-10-01 17:03:00,63.352,63.352,63.336,63.349,66410000.0
2009-10-01 17:04:00,63.335,63.352,63.325,63.325,58740000.0
2009-10-01 17:05:00,63.323,63.331,63.309,63.319,99310000.0
2009-10-01 17:06:00,63.333,63.354,63.314,63.354,99360000.0
2009-10-01 17:07:00,63.33,63.348,63.325,63.339,115990000.0
2009-10-01 17:08:00,63.326,63.343,63.316,63.336,70690000.0
2009-10-01 17:09:00,63.339,63.347,63.309,63.327,69650000.0
2009-10-01 17:10:00,63.315,63.348,63.308,63.327,64620000.0
2009-10-01 17:11:00,63.353,63.353,63.325,63.343,119810000.0
2009-10-01 17:12:00,63.346,63.378,63.334,63.373,137150000.0
2009-10-01 17:13:00,63.394,63.401,63.371,63.378,77290000.0
2009-10-01 17:14:00,63.392,63.407,63.327,63.327,94660000.0
2009-10-01 17:15:00,63.32,63.348,63.32,63.334,107490000.0
2009-10-01 17:16:00,63.337,63.358,63.324,63.353,114020000.0
2009-10-01 17:17:00,63.324,63.357,63.324,63.342,85660000.0
2009-10-01 17:18:00,63.347,63.353,63.323,63.323,67130000.0
2009-10-01 17:19:00,63.341,63.361,63.328,63.34,45150000.0
2009-10-01 17:20:00,63.337,63.337,63.312,63.32,55170000.0
2009-10-01 17:21:00,63.322,63.322,63.287,63.298,75140000.0
2009-10-01 17:22:00,63.299,63.315,63.294,63.306,77270000.0
2009-10-01 17:23:00,63.29,63.331,63.29,63.318,63490000.0
2009-10-01 17:24:00,63.313,63.343,63.313,63.343,89650000.0
2009-10-01 17:25:00,63.319,63.34,63.315,63.321,69730000.0
2009-10-01 17:26:00,63.319,63.331,63.311,63.311,66000000.0
2009-10-01 17:27:00,63.329,63.34,63.301,63.323,82060000.0
2009-10-01 17:28:00,63.301,63.321,63.292,63.317,74450000.0
2009-10-01 17:29:00,63.298,63.321,63.294,63.3,83010000.0
2009-10-01 17:30:00,63.317,63.327,63.295,63.327,96380000.0
2009-10-01 17:31:00,63.343,63.343,63.315,63.334,36400000.0
2009-10-01 17:32:00,63.33,63.355,63.319,63.331,56170000.0
2009-10-01 17:33:00,63.347,63.347,63.312,63.338,66300000.0
2009-10-01 17:34:00,63.323,63.35,63.323,63.34,81820000.0
2009-10-01 17:35:00,63.346,63.363,63.343,63.351,60050000.0
2009-10-01 17:36:00,63.356,63.371,63.346,63.351,44220000.0
2009-10-01 17:37:00,63.353,63.37,63.339,63.339,112240000.0
2009-10-01 17:38:00,63.345,63.361,63.335,63.361,118800000.0
2009-10-01 17:39:00,63.357,63.362,63.347,63.354,67230000.0
2009-10-01 17:40:00,63.357,63.362,63.341,63.362,82360000.0
2009-10-01 17:41:00,63.347,63.362,63.336,63.362,97510000.0
2009-10-01 17:42:00,63.362,63.362,63.336,63.34,109880000.0
2009-10-01 17:43:00,63.338,63.376,63.337,63.376,28260000.0
2009-10-01 17:44:00,63.373,63.373,63.341,63.348,39340000.0
2009-10-01 17:45:00,63.357,63.376,63.348,63.376,46490000.0
2009-10-01 17:46:00,63.359,63.368,63.355,63.365,14500000.0
2009-10-01 17:47:00,63.358,63.372,63.346,63.359,32340000.0
2009-10-01 17:48:00,63.358,63.361,63.344,63.349,63780000.0
2009-10-01 17:49:00,63.344,63.363,63.344,63.349,31420000.0
2009-10-01 17:50:00,63.359,63.372,63.355,63.37,87700000.0
2009-10-01 17:51:00,63.365,63.376,63.359,63.376,100790000.0
2009-10-01 17:52:00,63.359,63.369,63.353,63.36,33160000.0
2009-10-01 17:53:00,63.357,63.366,63.341,63.366,42410000.0
2009-10-01 17:54:00,63.368,63.376,63.354,63.376,55780000.0
2009-10-01 17:55:00,63.375,63.375,63.356,63.37,76060000.0
2009-10-01 17:56:00,63.376,63.376,63.369,63.375,104980000.0
2009-10-01 17:57:00,63.376,63.378,63.371,63.378,78990000.0
2009-10-01 17:58:00,63.374,63.393,63.374,63.393,136320000.0
2009-10-01 17:59:00,63.371,63.412,63.371,63.412,93780000.0
2009-10-01 18:00:00,63.414,63.414,63.392,63.405,54970000.0
2009-10-01 18:01:00,63.405,63.408,63.405,63.407,40330000.0
2009-10-01 18:02:00,63.386,63.394,63.377,63.377,35350000.0
2009-10-01 18:03:00,63.394,63.394,63.376,63.383,39290000.0
2009-10-01 18:04:00,63.385,63.39,63.379,63.386,33810000.0
2009-10-01 18:05:00,63.383,63.386,63.378,63.378,19850000.0
2009-10-01 18:06:00,63.409,63.432,63.388,63.425,47910000.0
2009-10-01 18:07:00,63.425,63.44,63.411,63.426,53770000.0
2009-10-01 18:08:00,63.419,63.433,63.415,63.429,54770000.0
2009-10-01 18:09:00,63.433,63.433,63.403,63.403,47570000.0
2009-10-01 18:10:00,63.409,63.413,63.383,63.397,52930000.0
2009-10-01 18:11:00,63.396,63.405,63.384,63.405,36900000.0
2009-10-01 18:12:00,63.397,63.403,63.383,63.403,85880000.0
2009-10-01 18:13:00,63.397,63.397,63.39,63.395,77660000.0
2009-10-01 18:14:00,63.386,63.404,63.386,63.394,56850000.0
2009-10-01 18:15:00,63.414,63.421,63.393,63.421,37690000.0
2009-10-01 18:16:00,63.419,63.45,63.419,63.444,28250000.0
2009-10-01 18:17:00,63.433,63.454,63.422,63.454,28440000.0
2009-10-01 18:18:00,63.454,63.454,63.436,63.449,79160000.0
2009-10-01 18:19:00,63.448,63.453,63.429,63.44,69560000.0
2009-10-01 18:20:00,63.444,63.444,63.423,63.444,32940000.0
2009-10-01 18:21:00,63.442,63.442,63.426,63.438,77030000.0
2009-10-01 18:22:00,63.413,63.433,63.413,63.419,123520000.0
2009-10-01 18:23:00,63.411,63.433,63.405,63.42,57990000.0
2009-10-01 18:24:00,63.423,63.423,63.404,63.408,47170000.0
2009-10-01 18:25:00,63.402,63.419,63.402,63.417,25640000.0
2009-10-01 18:26:00,63.428,63.428,63.419,63.419,59540000.0
2009-10-01 18:27:00,63.425,63.429,63.42,63.421,113010000.0
2009-10-01 18:28:00,63.421,63.437,63.416,63.437,76400000.0
2009-10-01 18:29:00,63.412,63.433,63.412,63.432,74480000.0
2009-10-01 18:30:00,63.432,63.432,63.409,63.429,45550000.0
2009-10-01 18:32:00,63.438,63.451,63.422,63.451,97270000.0
2009-10-01 18:33:00,63.463,63.463,63.432,63.459,74070000.0
2009-10-01 18:34:00,63.463,63.463,63.447,63.455,73170000.0
2009-10-01 18:35:00,63.461,63.461,63.432,63.432,124410000.0
2009-10-01 18:36:00,63.45,63.45,63.417,63.427,114770000.0
2009-10-01 18:37:00,63.412,63.426,63.412,63.426,95080000.0
2009-10-01 18:38:00,63.42,63.425,63.414,63.417,94210000.0
2009-10-01 18:39:00,63.432,63.432,63.408,63.408,87340000.0
2009-10-01 18:40:00,63.416,63.417,63.414,63.416,73840000.0
2009-10-01 18:42:00,63.423,63.427,63.406,63.427,77190000.0
2009-10-01 18:43:00,63.415,63.415,63.401,63.407,84220000.0
2009-10-01 18:44:00,63.402,63.422,63.402,63.418,71350000.0
2009-10-01 18:45:00,63.428,63.429,63.405,63.42,86260000.0
2009-10-01 18:46:00,63.426,63.431,63.406,63.41,81930000.0
2009-10-01 18:47:00,63.415,63.425,63.404,63.417,70540000.0
2009-10-01 18:48:00,63.434,63.434,63.405,63.419,91510000.0
2009-10-01 18:49:00,63.407,63.414,63.405,63.408,69370000.0
2009-10-01 18:50:00,63.403,63.414,63.403,63.414,94550000.0
2009-10-01 18:51:00,63.418,63.418,63.412,63.418,73860000.0
2009-10-01 18:52:00,63.392,63.404,63.382,63.386,139730000.0
2009-10-01 18:53:00,63.388,63.39,63.387,63.388,109640000.0
2009-10-01 18:54:00,63.407,63.413,63.394,63.413,94830000.0
2009-10-01 18:55:00,63.417,63.422,63.406,63.416,62300000.0
2009-10-01 18:56:00,63.403,63.421,63.403,63.403,107270000.0
2009-10-01 18:57:00,63.427,63.427,63.405,63.405,75960000.0
2009-10-01 18:59:00,63.39,63.41,63.39,63.401,22620000.0
2009-10-01 19:00:00,63.414,63.414,63.396,63.4,76990000.0
2009-10-01 19:01:00,63.407,63.413,63.395,63.407,43190000.0
2009-10-01 19:02:00,63.39,63.406,63.39,63.406,105230000.0
2009-10-01 19:03:00,63.402,63.402,63.385,63.391,135390000.0
2009-10-01 19:04:00,63.394,63.394,63.371,63.378,54190000.0
2009-10-01 19:05:00,63.376,63.385,63.376,63.377,56320000.0
2009-10-01 19:06:00,63.385,63.385,63.368,63.373,59520000.0
2009-10-01 19:07:00,63.379,63.381,63.368,63.37,125490000.0
2009-10-01 19:08:00,63.368,63.383,63.361,63.372,46480000.0
2009-10-01 19:09:00,63.376,63.382,63.367,63.382,54540000.0
2009-10-01 19:10:00,63.379,63.391,63.364,63.387,48910000.0
2009-10-01 19:11:00,63.39,63.398,63.39,63.395,69890000.0
2009-10-01 19:12:00,63.403,63.403,63.364,63.378,72420000.0
2009-10-01 19:14:00,63.362,63.375,63.362,63.375,52730000.0
2009-10-01 19:15:00,63.385,63.385,63.357,63.378,63880000.0
2009-10-01 19:16:00,63.375,63.401,63.375,63.392,54180000.0
2009-10-01 19:17:00,63.399,63.421,63.399,63.421,40790000.0
2009-10-01 19:18:00,63.43,63.431,63.405,63.431,46300000.0
2009-10-01 19:19:00,63.426,63.445,63.421,63.431,101210000.0
2009-10-01 19:20:00,63.417,63.466,63.417,63.453,144140000.0
2009-10-01 19:21:00,63.464,63.464,63.426,63.431,85390000.0
2009-10-01 19:22:00,63.41,63.433,63.41,63.418,77900000.0
2009-10-01 19:23:00,63.403,63.429,63.365,63.376,60410000.0
2009-10-01 19:24:00,63.383,63.383,63.357,63.362,30300000.0
2009-10-01 19:25:00,63.376,63.384,63.366,63.376,48050000.0
2009-10-01 19:26:00,63.368,63.374,63.365,63.368,84410000.0
2009-10-01 19:27:00,63.373,63.373,63.354,63.372,119110000.0
2009-10-01 19:28:00,63.371,63.373,63.355,63.373,39260000.0
2009-10-01 19:29:00,63.359,63.373,63.354,63.367,41380000.0
2009-10-01 19:30:00,63.382,63.382,63.329,63.356,27660000.0
2009-10-01 19:31:00,63.353,63.353,63.337,63.34,34050000.0
2009-10-01 19:32:00,63.346,63.352,63.334,63.34,67300000.0
2009-10-01 19:33:00,63.356,63.356,63.334,63.338,63600000.0
2009-10-01 19:34:00,63.332,63.342,63.324,63.327,132990000.0
2009-10-01 19:35:00,63.332,63.352,63.332,63.346,86590000.0
2009-10-01 19:36:00,63.353,63.353,63.334,63.345,98500000.0
2009-10-01 19:37:00,63.339,63.352,63.332,63.349,111740000.0
2009-10-01 19:38:00,63.33,63.344,63.324,63.328,97100000.0
2009-10-01 19:39:00,63.334,63.334,63.315,63.319,80490000.0
2009-10-01 19:40:00,63.328,63.332,63.322,63.322,46070000.0
2009-10-01 19:41:00,63.33,63.344,63.323,63.344,31840000.0
2009-10-01 19:42:00,63.344,63.344,63.323,63.332,37100000.0
2009-10-01 19:43:00,63.348,63.351,63.335,63.347,40690000.0
2009-10-01 19:44:00,63.351,63.367,63.351,63.367,18230000.0
2009-10-01 19:45:00,63.366,63.366,63.343,63.358,41570000.0
2009-10-01 19:46:00,63.343,63.361,63.343,63.35,43630000.0
2009-10-01 19:47:00,63.345,63.347,63.338,63.339,109770000.0
2009-10-01 19:48:00,63.357,63.366,63.353,63.353,78740000.0
2009-10-01 19:49:00,63.359,63.362,63.343,63.348,68160000.0
2009-10-01 19:50:00,63.363,63.363,63.341,63.341,91260000.0
2009-10-01 19:51:00,63.358,63.359,63.341,63.357,142610000.0
2009-10-01 19:52:00,63.354,63.373,63.345,63.362,104920000.0
2009-10-01 19:53:00,63.347,63.363,63.347,63.348,147580000.0
2009-10-01 19:54:00,63.375,63.378,63.353,63.372,116150000.0
2009-10-01 19:55:00,63.356,63.371,63.353,63.361,68440000.0
2009-10-01 19:56:00,63.348,63.356,63.343,63.356,99880000.0
2009-10-01 19:57:00,63.374,63.374,63.344,63.352,76620000.0
2009-10-01 19:58:00,63.354,63.368,63.354,63.36,75340000.0
2009-10-01 19:59:00,63.34,63.356,63.34,63.354,74180000.0
2009-10-01 20:00:00,63.373,63.374,63.354,63.374,76750000.0
2009-10-01 20:01:00,63.364,63.367,63.345,63.365,26010000.0
2009-10-01 20:02:00,63.368,63.373,63.356,63.367,85430000.0
2009-10-01 20:03:00,63.379,63.389,63.364,63.38,69840000.0
2009-10-01 20:04:00,63.383,63.383,63.364,63.364,128160000.0
2009-10-01 20:05:00,63.378,63.38,63.376,63.379,93840000.0
2009-10-01 20:06:00,63.39,63.407,63.373,63.407,14130000.0
2009-10-01 20:07:00,63.384,63.412,63.384,63.41,13180000.0
2009-10-01 20:08:00,63.392,63.403,63.383,63.397,150630000.0
2009-10-01 20:09:00,63.414,63.414,63.373,63.385,112210000.0
2009-10-01 20:10:00,63.371,63.408,63.371,63.403,68460000.0
2009-10-01 20:11:00,63.398,63.413,63.393,63.393,88100000.0
2009-10-01 20:12:00,63.413,63.413,63.389,63.408,75530000.0
2009-10-01 20:13:00,63.38,63.401,63.374,63.374,78120000.0
2009-10-01 20:14:00,63.388,63.404,63.375,63.389,74850000.0
2009-10-01 20:15:00,63.413,63.413,63.355,63.389,83100000.0
2009-10-01 20:16:00,63.378,63.381,63.355,63.367,24320000.0
2009-10-01 20:17:00,63.359,63.375,63.353,63.375,85580000.0
2009-10-01 20:18:00,63.383,63.383,63.353,63.358,83570000.0
2009-10-01 20:19:00,63.376,63.384,63.351,63.384,140330000.0
2009-10-01 20:20:00,63.35,63.376,63.35,63.376,93980000.0
2009-10-01 20:21:00,63.385,63.385,63.365,63.375,10330000.0
2009-10-01 20:22:00,63.362,63.375,63.362,63.375,2820000.0
2009-10-01 20:23:00,63.361,63.374,63.361,63.374,115940000.0
2009-10-01 20:24:00,63.388,63.399,63.364,63.378,84870000.0
2009-10-01 20:25:00,63.379,63.4,63.377,63.394,64440000.0
2009-10-01 20:26:00,63.385,63.392,63.375,63.384,40350000.0
2009-10-01 20:27:00,63.394,63.394,63.375,63.38,26650000.0
2009-10-01 20:28:00,63.385,63.385,63.357,63.376,51460000.0
2009-10-01 20:29:00,63.376,63.387,63.364,63.387,29570000.0
2009-10-01 20:30:00,63.392,63.392,63.359,63.361,34470000.0
2009-10-01 20:31:00,63.357,63.364,63.342,63.364,52480000.0
2009-10-01 20:32:00,63.374,63.393,63.369,63.385,59760000.0
2009-10-01 20:33:00,63.394,63.394,63.373,63.373,109610000.0
2009-10-01 20:34:00,63.391,63.391,63.349,63.362,64320000.0
2009-10-01 20:35:00,63.353,63.364,63.342,63.348,72280000.0
2009-10-01 20:36:00,63.364,63.372,63.344,63.364,96110000.0
2009-10-01 20:37:00,63.359,63.374,63.352,63.374,128860000.0
2009-10-01 20:38:00,63.368,63.381,63.354,63.374,147880000.0
2009-10-01 20:39:00,63.388,63.393,63.375,63.393,137140000.0
2009-10-01 20:40:00,63.366,63.382,63.354,63.367,105480000.0
2009-10-01 20:41:00,63.34,63.355,63.331,63.349,60300000.0
2009-10-01 20:42:00,63.356,63.359,63.351,63.351,93580000.0
2009-10-01 20:43:00,63.344,63.363,63.344,63.354,83740000.0
2009-10-01 20:44:00,63.366,63.366,63.336,63.34,71010000.0
2009-10-01 20:45:00,63.352,63.352,63.334,63.338,64230000.0
2009-10-01 20:46:00,63.359,63.364,63.347,63.357,62900000.0
2009-10-01 20:47:00,63.333,63.364,63.333,63.364,56990000.0
2009-10-01 20:48:00,63.362,63.363,63.334,63.363,59150000.0
2009-10-01 20:49:00,63.376,63.376,63.354,63.373,119570000.0
2009-10-01 20:50:00,63.358,63.38,63.344,63.367,81190000.0
2009-10-01 20:51:00,63.367,63.367,63.353,63.359,54180000.0
2009-10-01 20:52:00,63.34,63.356,63.34,63.35,96080000.0
2009-10-01 20:53:00,63.353,63.358,63.337,63.357,86800000.0
2009-10-01 20:54:00,63.362,63.362,63.327,63.34,118120000.0
2009-10-01 20:55:00,63.358,63.358,63.346,63.35,110970000.0
2009-10-01 20:56:00,63.368,63.391,63.363,63.391,13330000.0
2009-10-01 20:57:00,63.391,63.4,63.381,63.4,101040000.0
2009-10-01 20:58:00,63.379,63.408,63.379,63.408,35410000.0
2009-10-01 20:59:00,63.398,63.42,63.386,63.405,24830000.0
2009-10-01 21:00:00,63.403,63.409,63.387,63.405,69080000.0
2009-10-01 21:01:00,63.381,63.407,63.381,63.406,119190000.0
2009-10-01 21:02:00,63.414,63.414,63.398,63.412,75360000.0
2009-10-01 21:03:00,63.418,63.418,63.373,63.373,91170000.0
2009-10-01 21:04:00,63.375,63.396,63.363,63.377,98660000.0
2009-10-01 21:05:00,63.383,63.383,63.357,63.377,112020000.0
2009-10-01 21:06:00,63.377,63.377,63.352,63.368,77700000.0
2009-10-01 21:07:00,63.363,63.369,63.351,63.351,95560000.0
2009-10-01 21:08:00,63.357,63.379,63.352,63.36,70520000.0
2009-10-01 21:09:00,63.39,63.39,63.369,63.377,63960000.0
2009-10-01 21:10:00,63.378,63.386,63.377,63.38,131580000.0
2009-10-01 21:11:00,63.378,63.39,63.37,63.39,66690000.0
2009-10-01 21:12:00,63.41,63.423,63.4,63.4,95690000.0
2009-10-01 21:13:00,63.394,63.394,63.387,63.394,92570000.0
2009-10-01 21:14:00,63.395,63.4,63.373,63.373,84140000.0
2009-10-01 21:15:00,63.396,63.396,63.364,63.379,125040000.0
2009-10-01 21:16:00,63.352,63.381,63.352,63.381,94450000.0
2009-10-01 21:17:00,63.379,63.401,63.374,63.386,75550000.0
2009-10-01 21:18:00,63.39,63.39,63.366,63.377,61590000.0
2009-10-01 21:19:00,63.376,63.391,63.372,63.385,66320000.0
2009-10-01 21:20:00,63.402,63.411,63.378,63.383,68520000.0
2009-10-01 21:21:00,63.402,63.411,63.38,63.411,12960000.0
2009-10-01 21:23:00,63.386,63.386,63.378,63.378,45280000.0
2009-10-01 21:24:00,63.405,63.407,63.398,63.398,76220000.0
2009-10-01 21:25:00,63.386,63.395,63.381,63.395,107730000.0
2009-10-01 21:26:00,63.411,63.411,63.381,63.397,78030000.0
2009-10-01 21:27:00,63.409,63.415,63.402,63.415,48670000.0
2009-10-01 21:29:00,63.4,63.421,63.395,63.401,74420000.0
2009-10-01 21:30:00,63.424,63.424,63.39,63.416,98750000.0
2009-10-01 21:31:00,63.387,63.401,63.378,63.389,119620000.0
2009-10-01 21:32:00,63.392,63.413,63.376,63.413,107970000.0
2009-10-01 21:33:00,63.425,63.43,63.404,63.408,123260000.0
2009-10-01 21:34:00,63.424,63.424,63.396,63.409,107810000.0
2009-10-01 21:35:00,63.405,63.406,63.386,63.406,68800000.0
2009-10-01 21:36:00,63.396,63.399,63.386,63.394,84500000.0
2009-10-01 21:37:00,63.395,63.414,63.391,63.414,69710000.0
2009-10-01 21:38:00,63.419,63.43,63.414,63.427,51630000.0
2009-10-01 21:39:00,63.434,63.434,63.413,63.413,66020000.0
2009-10-01 21:40:00,63.419,63.431,63.41,63.425,73130000.0
2009-10-01 21:41:00,63.42,63.427,63.403,63.424,109180000.0
2009-10-01 21:42:00,63.424,63.424,63.404,63.404,150470000.0
2009-10-01 21:43:00,63.425,63.425,63.404,63.416,117590000.0
2009-10-01 21:44:00,63.404,63.404,63.395,63.395,89550000.0
2009-10-01 21:45:00,63.42,63.42,63.399,63.419,85070000.0
2009-10-01 21:46:00,63.414,63.414,63.392,63.402,114870000.0
2009-10-01 21:47:00,63.381,63.403,63.381,63.397,139290000.0
2009-10-01 21:48:00,63.404,63.404,63.383,63.39,102500000.0
2009-10-01 21:49:00,63.369,63.391,63.369,63.391,73150000.0
2009-10-01 21:50:00,63.367,63.392,63.367,63.392,57530000.0
2009-10-01 21:51:00,63.4,63.4,63.374,63.38,114990000.0
2009-10-01 21:52:00,63.368,63.39,63.366,63.381,175240000.0
2009-10-01 21:53:00,63.388,63.417,63.388,63.39,159330000.0
2009-10-01 21:54:00,63.406,63.422,63.4,63.417,107400000.0
2009-10-01 21:55:00,63.412,63.417,63.384,63.408,74150000.0
2009-10-01 21:56:00,63.414,63.421,63.396,63.412,97840000.0
2009-10-01 21:57:00,63.423,63.424,63.412,63.417,88540000.0
2009-10-01 21:58:00,63.396,63.408,63.379,63.381,107200000.0
2009-10-01 21:59:00,63.391,63.413,63.391,63.403,144500000.0
2009-10-01 22:00:00,63.408,63.427,63.392,63.41,128790000.0
2009-10-01 22:01:00,63.39,63.434,63.39,63.431,115030000.0
2009-10-01 22:02:00,63.428,63.436,63.407,63.421,133490000.0
2009-10-01 22:03:00,63.435,63.435,63.404,63.419,119140000.0
2009-10-01 22:04:00,63.413,63.427,63.407,63.427,63560000.0
2009-10-01 22:05:00,63.432,63.432,63.384,63.384,54250000.0
2009-10-01 22:06:00,63.41,63.41,63.384,63.386,94770000.0
2009-10-01 22:08:00,63.393,63.403,63.387,63.403,76250000.0
2009-10-01 22:09:00,63.409,63.409,63.38,63.387,110170000.0
2009-10-01 22:10:00,63.38,63.39,63.38,63.382,57010000.0
2009-10-01 22:12:00,63.406,63.408,63.401,63.408,93030000.0
2009-10-01 22:13:00,63.402,63.402,63.375,63.395,77320000.0
2009-10-01 22:14:00,63.399,63.408,63.38,63.39,92190000.0
2009-10-01 22:15:00,63.385,63.394,63.359,63.394,90140000.0
2009-10-01 22:16:00,63.367,63.391,63.367,63.385,100730000.0
2009-10-01 22:17:00,63.378,63.38,63.358,63.358,113120000.0
2009-10-01 22:18:00,63.392,63.392,63.362,63.372,93710000.0
2009-10-01 22:19:00,63.373,63.373,63.355,63.369,73370000.0
2009-10-01 22:20:00,63.361,63.384,63.361,63.384,63410000.0
2009-10-01 22:21:00,63.388,63.388,63.355,63.355,65340000.0
2009-10-01 22:22:00,63.347,63.359,63.333,63.352,91590000.0
2009-10-01 22:23:00,63.353,63.364,63.33,63.364,62750000.0
2009-10-01 22:24:00,63.376,63.379,63.356,63.368,91930000.0
2009-10-01 22:25:00,63.377,63.391,63.361,63.374,114060000.0
2009-10-01 22:26:00,63.384,63.384,63.359,63.373,99720000.0
2009-10-01 22:27:00,63.383,63.39,63.375,63.388,65960000.0
2009-10-01 22:28:00,63.38,63.393,63.373,63.393,77630000.0
2009-10-01 22:30:00,63.393,63.393,63.361,63.37,115010000.0
2009-10-01 22:31:00,63.362,63.383,63.362,63.383,9610000.0
2009-10-01 22:32:00,63.358,63.379,63.345,63.374,82880000.0
2009-10-01 22:33:00,63.376,63.376,63.344,63.366,36530000.0
2009-10-01 22:34:00,63.362,63.362,63.332,63.332,103540000.0
2009-10-01 22:35:00,63.337,63.352,63.332,63.332,121380000.0
2009-10-01 22:36:00,63.36,63.362,63.338,63.343,11640000.0
2009-10-01 22:37:00,63.369,63.38,63.363,63.376,132640000.0
2009-10-01 22:38:00,63.386,63.39,63.384,63.387,131950000.0
2009-10-01 22:39:00,63.383,63.383,63.354,63.354,110490000.0
2009-10-01 22:42:00,63.381,63.399,63.371,63.399,72060000.0
2009-10-01 22:43:00,63.402,63.409,63.376,63.387,80130000.0
2009-10-01 22:44:00,63.399,63.424,63.399,63.41,74650000.0
2009-10-01 22:45:00,63.405,63.419,63.381,63.398,93090000.0
2009-10-01 22:46:00,63.409,63.434,63.409,63.434,55160000.0
2009-10-01 22:47:00,63.442,63.456,63.442,63.456,93620000.0
2009-10-01 22:48:00,63.472,63.472,63.41,63.421,79440000.0
2009-10-01 22:49:00,63.426,63.427,63.418,63.427,86120000.0
2009-10-01 22:50:00,63.42,63.428,63.42,63.42,95150000.0
2009-10-01 22:51:00,63.429,63.429,63.393,63.393,60180000.0
2009-10-01 22:52:00,63.407,63.407,63.387,63.398,97200000.0
2009-10-01 22:53:00,63.382,63.398,63.376,63.381,107290000.0
2009-10-01 22:54:00,63.392,63.392,63.353,63.353,80920000.0
2009-10-01 22:55:00,63.354,63.354,63.33,63.33,78690000.0
2009-10-01 22:56:00,63.344,63.352,63.334,63.346,78420000.0
2009-10-01 22:57:00,63.371,63.371,63.348,63.367,72570000.0
2009-10-01 22:58:00,63.356,63.356,63.34,63.34,55910000.0
2009-10-01 22:59:00,63.343,63.343,63.31,63.327,105430000.0
2009-10-01 23:00:00,63.351,63.364,63.327,63.341,88330000.0
2009-10-01 23:01:00,63.349,63.357,63.315,63.353,114580000.0
2009-10-01 23:02:00,63.333,63.354,63.333,63.354,70430000.0
2009-10-01 23:03:00,63.328,63.328,63.312,63.312,4140000.0
2009-10-01 23:04:00,63.289,63.296,63.289,63.296,65600000.0
2009-10-01 23:05:00,63.308,63.32,63.299,63.32,122810000.0
2009-10-01 23:06:00,63.311,63.311,63.293,63.293,129280000.0
2009-10-01 23:07:00,63.3,63.314,63.3,63.314,81780000.0
2009-10-01 23:08:00,63.303,63.305,63.286,63.299,87160000.0
2009-10-01 23:09:00,63.308,63.308,63.277,63.277,96910000.0
2009-10-01 23:10:00,63.279,63.289,63.276,63.289,115100000.0
2009-10-01 23:11:00,63.317,63.317,63.31,63.31,82440000.0
2009-10-01 23:12:00,63.281,63.288,63.281,63.288,64360000.0
2009-10-01 23:13:00,63.314,63.314,63.284,63.29,43670000.0
2009-10-01 23:15:00,63.316,63.318,63.308,63.308,73520000.0
2009-10-01 23:17:00,63.3,63.313,63.3,63.313,64150000.0
2009-10-01 23:18:00,63.308,63.309,63.307,63.308,91250000.0
2009-10-01 23:19:00,63.323,63.323,63.294,63.299,65680000.0
2009-10-01 23:20:00,63.359,63.359,63.306,63.331,57390000.0
2009-10-01 23:21:00,63.314,63.315,63.303,63.31,78940000.0
2009-10-01 23:22:00,63.325,63.325,63.304,63.314,65430000.0
2009-10-01 23:23:00,63.308,63.32,63.303,63.32,87500000.0
2009-10-01 23:24:00,63.32,63.32,63.301,63.307,85840000.0
2009-10-01 23:25:00,63.298,63.314,63.294,63.305,34830000.0
2009-10-01 23:26:00,63.297,63.313,63.29,63.306,57540000.0
2009-10-01 23:27:00,63.32,63.32,63.287,63.287,6760000.0
2009-10-01 23:28:00,63.299,63.33,63.299,63.33,7140000.0
2009-10-01 23:29:00,63.299,63.348,63.299,63.346,58040000.0
2009-10-01 23:30:00,63.339,63.353,63.317,63.348,38750000.0
2009-10-01 23:31:00,63.339,63.343,63.328,63.335,13710000.0
2009-10-01 23:32:00,63.294,63.328,63.294,63.326,122940000.0
2009-10-01 23:33:00,63.31,63.31,63.304,63.304,3380000.0
2009-10-01 23:34:00,63.318,63.334,63.318,63.334,76350000.0
2009-10-01 23:35:00,63.311,63.323,63.305,63.316,92740000.0
2009-10-01 23:36:00,63.31,63.317,63.31,63.316,97440000.0
2009-10-01 23:38:00,63.327,63.327,63.319,63.319,37860000.0
2009-10-01 23:39:00,63.327,63.33,63.327,63.33,49970000.0
2009-10-01 23:41:00,63.326,63.328,63.32,63.32,27110000.0
2009-10-01 23:42:00,63.337,63.338,63.331,63.333,69110000.0
2009-10-01 23:43:00,63.319,63.32,63.317,63.317,26600000.0
2009-10-01 23:44:00,63.295,63.302,63.284,63.302,91400000.0
2009-10-01 23:45:00,63.315,63.315,63.294,63.306,90830000.0
2009-10-01 23:46:00,63.279,63.314,63.279,63.314,31490000.0
2009-10-01 23:47:00,63.302,63.313,63.295,63.308,46350000.0
2009-10-01 23:48:00,63.297,63.3,63.282,63.295,51190000.0
2009-10-01 23:49:00,63.277,63.284,63.271,63.278,71730000.0
2009-10-01 23:50:00,63.299,63.304,63.291,63.3,97330000.0
2009-10-01 23:51:00,63.298,63.302,63.286,63.297,79510000.0
2009-10-01 23:52:00,63.294,63.294,63.276,63.279,135610000.0
2009-10-01 23:53:00,63.27,63.284,63.27,63.283,84350000.0
2009-10-01 23:54:00,63.289,63.289,63.254,63.275,51610000.0
2009-10-01 23:55:00,63.267,63.274,63.259,63.274,40780000.0
2009-10-01 23:56:00,63.259,63.276,63.259,63.276,40390000.0
2009-10-01 23:57:00,63.292,63.292,63.271,63.271,44180000.0
2009-10-01 23:58:00,63.277,63.278,63.276,63.277,32860000.0
2009-10-01 23:59:00,63.251,63.273,63.251,63.273,15390000.0
2009-10-02 00:00:00,63.292,63.292,63.267,63.278,51250000.0
2009-10-02 00:01:00,63.27,63.273,63.261,63.273,53960000.0
2009-10-02 00:02:00,63.288,63.289,63.287,63.288,51000000.0
2009-10-02 00:03:00,63.276,63.277,63.271,63.272,46950000.0
2009-10-02 00:04:00,63.276,63.276,63.262,63.273,45690000.0
2009-10-02 00:05:00,63.266,63.268,63.244,63.244,36540000.0
2009-10-02 00:06:00,63.252,63.254,63.233,63.246,91440000.0
2009-10-02 00:07:00,63.238,63.253,63.228,63.228,68710000.0
2009-10-02 00:08:00,63.234,63.236,63.227,63.233,54780000.0
2009-10-02 00:09:00,63.257,63.257,63.231,63.257,39110000.0
2009-10-02 00:10:00,63.237,63.258,63.234,63.258,23870000.0
2009-10-02 00:11:00,63.252,63.258,63.242,63.257,25290000.0
2009-10-02 00:12:00,63.262,63.262,63.245,63.259,75660000.0
2009-10-02 00:13:00,63.263,63.264,63.242,63.264,61000000.0
2009-10-02 00:14:00,63.258,63.261,63.241,63.241,37300000.0
2009-10-02 00:15:00,63.261,63.261,63.199,63.203,76390000.0
2009-10-02 00:16:00,63.19,63.23,63.19,63.21,109790000.0
2009-10-02 00:18:00,63.234,63.245,63.204,63.245,42570000.0
2009-10-02 00:19:00,63.241,63.247,63.241,63.247,29370000.0
2009-10-02 00:20:00,63.244,63.254,63.244,63.254,69190000.0
2009-10-02 00:21:00,63.244,63.244,63.224,63.224,115920000.0
2009-10-02 00:22:00,63.227,63.227,63.219,63.219,73570000.0
2009-10-02 00:23:00,63.239,63.24,63.236,63.237,78470000.0
2009-10-02 00:24:00,63.243,63.243,63.222,63.222,44960000.0
2009-10-02 00:25:00,63.228,63.233,63.219,63.233,84690000.0
2009-10-02 00:26:00,63.232,63.248,63.222,63.248,95720000.0
2009-10-02 00:27:00,63.236,63.244,63.224,63.244,82130000.0
2009-10-02 00:28:00,63.242,63.251,63.236,63.251,61550000.0
2009-10-02 00:29:00,63.254,63.26,63.235,63.24,119750000.0
2009-10-02 00:30:00,63.267,63.267,63.236,63.256,119640000.0
2009-10-02 00:31:00,63.271,63.278,63.27,63.277,93710000.0
2009-10-02 00:33:00,63.277,63.277,63.267,63.272,90460000.0
2009-10-02 00:34:00,63.266,63.267,63.264,63.267,67150000.0
2009-10-02 00:35:00,63.246,63.284,63.246,63.284,94920000.0
2009-10-02 00:36:00,63.291,63.291,63.254,63.269,78040000.0
2009-10-02 00:37:00,63.262,63.262,63.227,63.239,83670000.0
2009-10-02 00:38:00,63.236,63.247,63.219,63.232,63610000.0
2009-10-02 00:39:00,63.227,63.242,63.212,63.222,83020000.0
2009-10-02 00:40:00,63.212,63.232,63.212,63.226,76630000.0
2009-10-02 00:41:00,63.218,63.231,63.204,63.217,67350000.0
2009-10-02 00:42:00,63.225,63.225,63.194,63.207,106640000.0
2009-10-02 00:43:00,63.198,63.221,63.182,63.182,71770000.0
2009-10-02 00:44:00,63.19,63.207,63.182,63.207,89070000.0
2009-10-02 00:45:00,63.213,63.213,63.188,63.191,66310000.0
2009-10-02 00:46:00,63.216,63.216,63.195,63.201,135970000.0
2009-10-02 00:47:00,63.227,63.244,63.206,63.244,108370000.0
2009-10-02 00:48:00,63.252,63.252,63.227,63.236,98470000.0
2009-10-02 00:49:00,63.233,63.233,63.201,63.208,59690000.0
2009-10-02 00:50:00,63.204,63.225,63.204,63.225,103970000.0
2009-10-02 00:51:00,63.236,63.238,63.23,63.238,72030000.0
2009-10-02 00:52:00,63.228,63.236,63.228,63.236,50400000.0
2009-10-02 00:53:00,63.225,63.225,63.196,63.2,23180000.0
2009-10-02 00:54:00,63.218,63.225,63.204,63.216,78580000.0
2009-10-02 00:56:00,63.218,63.225,63.214,63.225,100090000.0
2009-10-02 00:57:00,63.245,63.245,63.23,63.23,124000000.0
2009-10-02 00:58:00,63.227,63.227,63.224,63.226,55660000.0
2009-10-02 00:59:00,63.228,63.228,63.225,63.226,55200000.0
2009-10-02 01:00:00,63.236,63.236,63.224,63.224,57520000.0
2009-10-02 01:01:00,63.202,63.25,63.202,63.25,109640000.0
2009-10-02 01:02:00,63.248,63.261,63.235,63.258,45370000.0
2009-10-02 01:03:00,63.257,63.258,63.252,63.252,59810000.0
2009-10-02 01:04:00,63.268,63.27,63.268,63.27,47850000.0
2009-10-02 01:05:00,63.258,63.26,63.237,63.258,79140000.0
2009-10-02 01:06:00,63.256,63.262,63.233,63.233,80710000.0
2009-10-02 01:07:00,63.246,63.248,63.228,63.247,55250000.0
2009-10-02 01:08:00,63.24,63.269,63.237,63.266,58270000.0
2009-10-02 01:09:00,63.26,63.273,63.252,63.273,55260000.0
2009-10-02 01:10:00,63.252,63.273,63.252,63.273,57450000.0
2009-10-02 01:11:00,63.264,63.264,63.246,63.262,44190000.0
2009-10-02 01:12:00,63.258,63.272,63.252,63.259,47600000.0
2009-10-02 01:13:00,63.251,63.276,63.251,63.276,94920000.0
2009-10-02 01:14:00,63.268,63.27,63.249,63.249,151300000.0
2009-10-02 01:15:00,63.276,63.276,63.269,63.27,90770000.0
2009-10-02 01:16:00,63.26,63.272,63.256,63.269,88450000.0
2009-10-02 01:17:00,63.262,63.275,63.255,63.268,57570000.0
2009-10-02 01:18:00,63.274,63.276,63.263,63.276,34550000.0
2009-10-02 01:19:00,63.271,63.276,63.269,63.276,48170000.0
2009-10-02 01:20:00,63.251,63.275,63.251,63.275,76280000.0
2009-10-02 01:21:00,63.286,63.286,63.276,63.277,134900000.0
2009-10-02 01:22:00,63.25,63.272,63.25,63.272,34760000.0
2009-10-02 01:23:00,63.278,63.28,63.276,63.278,41880000.0
2009-10-02 01:24:00,63.284,63.284,63.256,63.275,30520000.0
2009-10-02 01:25:00,63.251,63.276,63.251,63.276,39440000.0
2009-10-02 01:26:00,63.253,63.278,63.249,63.276,61340000.0
2009-10-02 01:27:00,63.275,63.278,63.27,63.27,69530000.0
2009-10-02 01:28:00,63.276,63.276,63.268,63.269,134810000.0
2009-10-02 01:29:00,63.278,63.28,63.265,63.268,89500000.0
2009-10-02 01:30:00,63.3,63.3,63.249,63.267,100460000.0
2009-10-02 01:31:00,63.275,63.275,63.257,63.26,105810000.0
2009-10-02 01:32:00,63.254,63.279,63.254,63.276,94870000.0
2009-10-02 01:33:00,63.271,63.271,63.232,63.232,90680000.0
2009-10-02 01:34:00,63.242,63.249,63.225,63.227,39420000.0
2009-10-02 01:35:00,63.242,63.242,63.213,63.228,37740000.0
2009-10-02 01:36:00,63.233,63.233,63.216,63.229,45820000.0
2009-10-02 01:38:00,63.239,63.239,63.231,63.231,22240000.0
2009-10-02 01:39:00,63.236,63.236,63.23,63.23,53720000.0
2009-10-02 01:41:00,63.215,63.215,63.199,63.208,109610000.0
2009-10-02 01:42:00,63.184,63.198,63.16,63.172,79370000.0
2009-10-02 01:43:00,63.144,63.174,63.144,63.166,68280000.0
2009-10-02 01:44:00,63.174,63.174,63.156,63.168,93010000.0
2009-10-02 01:45:00,63.175,63.175,63.159,63.159,125440000.0
2009-10-02 01:46:00,63.17,63.17,63.132,63.132,109480000.0
2009-10-02 01:47:00,63.135,63.141,63.12,63.138,144110000.0
2009-10-02 01:48:00,63.161,63.161,63.127,63.135,123180000.0
2009-10-02 01:49:00,63.131,63.141,63.114,63.13,78100000.0
2009-10-02 01:50:00,63.128,63.142,63.115,63.135,85060000.0
2009-10-02 01:51:00,63.128,63.152,63.119,63.137,84100000.0
2009-10-02 01:52:00,63.136,63.166,63.136,63.166,77340000.0
2009-10-02 01:54:00,63.157,63.157,63.148,63.148,76830000.0
2009-10-02 01:55:00,63.16,63.179,63.157,63.167,24580000.0
2009-10-02 01:56:00,63.16,63.183,63.149,63.149,78800000.0
2009-10-02 01:57:00,63.17,63.205,63.169,63.205,69030000.0
2009-10-02 01:58:00,63.182,63.217,63.182,63.193,129120000.0
2009-10-02 02:01:00,63.205,63.229,63.205,63.217,26700000.0
2009-10-02 02:02:00,63.227,63.235,63.206,63.227,34440000.0
2009-10-02 02:03:00,63.216,63.216,63.193,63.214,54130000.0
2009-10-02 02:04:00,63.212,63.216,63.177,63.194,74960000.0
2009-10-02 02:05:00,63.16,63.189,63.16,63.17,127590000.0
2009-10-02 02:06:00,63.181,63.181,63.137,63.157,76790000.0
2009-10-02 02:07:00,63.151,63.155,63.118,63.118,94240000.0
2009-10-02 02:08:00,63.126,63.126,63.081,63.085,102640000.0
2009-10-02 02:09:00,63.097,63.122,63.087,63.122,104350000.0
2009-10-02 02:10:00,63.112,63.112,63.022,63.033,86570000.0
2009-10-02 02:11:00,63.045,63.05,63.018,63.039,38580000.0
2009-10-02 02:12:00,63.044,63.076,63.03,63.058,31200000.0
2009-10-02 02:13:00,63.076,63.08,63.057,63.078,34250000.0
2009-10-02 02:14:00,63.077,63.084,63.063,63.084,40700000.0
2009-10-02 02:15:00,63.09,63.094,63.073,63.073,15980000.0
2009-10-02 02:16:00,63.095,63.104,63.077,63.104,40840000.0
2009-10-02 02:17:00,63.106,63.119,63.083,63.102,40310000.0
2009-10-02 02:18:00,63.069,63.091,63.067,63.085,107640000.0
2009-10-02 02:19:00,63.058,63.083,63.058,63.083,71650000.0
2009-10-02 02:20:00,63.085,63.111,63.078,63.111,66220000.0
2009-10-02 02:21:00,63.101,63.11,63.076,63.098,88820000.0
2009-10-02 02:22:00,63.105,63.118,63.089,63.107,125550000.0
2009-10-02 02:23:00,63.093,63.101,63.074,63.087,103210000.0
2009-10-02 02:24:00,63.113,63.114,63.091,63.105,147630000.0
2009-10-02 02:25:00,63.108,63.113,63.096,63.104,120760000.0
2009-10-02 02:26:00,63.095,63.115,63.093,63.115,71740000.0
2009-10-02 02:27:00,63.124,63.125,63.112,63.117,89210000.0
2009-10-02 02:28:00,63.128,63.134,63.115,63.134,81250000.0
2009-10-02 02:29:00,63.147,63.155,63.124,63.155,72790000.0
2009-10-02 02:30:00,63.166,63.166,63.134,63.134,68090000.0
2009-10-02 02:31:00,63.143,63.151,63.12,63.12,69230000.0
2009-10-02 02:32:00,63.145,63.145,63.115,63.134,19980000.0
2009-10-02 02:33:00,63.132,63.132,63.105,63.117,76060000.0
2009-10-02 02:34:00,63.123,63.123,63.103,63.109,68340000.0
2009-10-02 02:35:00,63.136,63.136,63.104,63.126,125790000.0
2009-10-02 02:36:00,63.124,63.134,63.108,63.134,83970000.0
2009-10-02 02:37:00,63.128,63.141,63.124,63.139,14310000.0
2009-10-02 02:38:00,63.152,63.152,63.118,63.136,73360000.0
2009-10-02 02:39:00,63.148,63.201,63.125,63.201,84310000.0
2009-10-02 02:40:00,63.195,63.199,63.148,63.148,78240000.0
2009-10-02 02:41:00,63.136,63.191,63.136,63.16,70430000.0
2009-10-02 02:42:00,63.175,63.192,63.156,63.169,71900000.0
2009-10-02 02:43:00,63.197,63.212,63.171,63.212,72780000.0
2009-10-02 02:44:00,63.221,63.221,63.194,63.214,24610000.0
2009-10-02 02:45:00,63.202,63.21,63.186,63.197,80740000.0
2009-10-02 02:46:00,63.191,63.208,63.185,63.206,72810000.0
2009-10-02 02:47:00,63.191,63.223,63.188,63.223,124770000.0
2009-10-02 02:48:00,63.224,63.224,63.204,63.204,82990000.0
2009-10-02 02:49:00,63.204,63.224,63.2,63.214,18110000.0
2009-10-02 02:50:00,63.228,63.228,63.195,63.21,119070000.0
2009-10-02 02:51:00,63.191,63.212,63.181,63.199,87360000.0
2009-10-02 02:52:00,63.176,63.185,63.171,63.183,14110000.0
2009-10-02 02:53:00,63.168,63.185,63.165,63.166,93460000.0
2009-10-02 02:54:00,63.182,63.208,63.176,63.188,153350000.0
2009-10-02 02:55:00,63.199,63.208,63.16,63.16,115160000.0
2009-10-02 02:56:00,63.166,63.184,63.151,63.158,68190000.0
2009-10-02 02:57:00,63.176,63.183,63.155,63.183,89500000.0
2009-10-02 02:58:00,63.179,63.194,63.166,63.194,76860000.0
2009-10-02 02:59:00,63.195,63.199,63.177,63.182,67880000.0
2009-10-02 03:00:00,63.193,63.193,63.147,63.152,75270000.0
2009-10-02 03:01:00,63.173,63.179,63.148,63.166,80190000.0
2009-10-02 03:02:00,63.16,63.16,63.122,63.122,23170000.0
2009-10-02 03:03:00,63.134,63.149,63.116,63.143,79810000.0
2009-10-02 03:04:00,63.149,63.158,63.124,63.146,77060000.0
2009-10-02 03:05:00,63.161,63.172,63.154,63.166,132530000.0
2009-10-02 03:06:00,63.167,63.173,63.147,63.165,92710000.0
2009-10-02 03:07:00,63.155,63.155,63.135,63.146,12780000.0
2009-10-02 03:08:00,63.141,63.161,63.141,63.161,51540000.0
2009-10-02 03:09:00,63.176,63.178,63.163,63.173,39740000.0
2009-10-02 03:10:00,63.17,63.208,63.158,63.208,43080000.0
2009-10-02 03:11:00,63.195,63.217,63.186,63.201,93670000.0
2009-10-02 03:12:00,63.206,63.207,63.199,63.199,141410000.0
2009-10-02 03:13:00,63.189,63.211,63.186,63.198,88520000.0
2009-10-02 03:14:00,63.193,63.201,63.167,63.181,74490000.0
2009-10-02 03:15:00,63.198,63.203,63.184,63.197,59450000.0
2009-10-02 03:16:00,63.197,63.204,63.185,63.204,27050000.0
2009-10-02 03:17:00,63.207,63.214,63.202,63.208,47040000.0
2009-10-02 03:18:00,63.215,63.215,63.193,63.198,78520000.0
2009-10-02 03:19:00,63.193,63.211,63.193,63.206,120300000.0
2009-10-02 03:20:00,63.204,63.211,63.19,63.196,31800000.0
2009-10-02 03:21:00,63.218,63.231,63.194,63.224,44560000.0
2009-10-02 03:22:00,63.203,63.241,63.203,63.235,28590000.0
2009-10-02 03:23:00,63.241,63.241,63.206,63.21,38740000.0
2009-10-02 03:24:00,63.211,63.231,63.197,63.231,63530000.0
2009-10-02 03:25:00,63.238,63.243,63.213,63.23,68500000.0
2009-10-02 03:26:00,63.227,63.231,63.214,63.218,119930000.0
2009-10-02 03:27:00,63.233,63.233,63.216,63.219,85770000.0
2009-10-02 03:28:00,63.214,63.224,63.203,63.224,94510000.0
2009-10-02 03:29:00,63.21,63.23,63.21,63.227,108200000.0
2009-10-02 03:30:00,63.244,63.244,63.218,63.225,106150000.0
2009-10-02 03:31:00,63.215,63.253,63.215,63.253,79840000.0
2009-10-02 03:32:00,63.248,63.255,63.24,63.246,39300000.0
2009-10-02 03:33:00,63.256,63.261,63.245,63.258,36110000.0
2009-10-02 03:34:00,63.258,63.267,63.244,63.267,31630000.0
2009-10-02 03:35:00,63.26,63.292,63.26,63.285,42320000.0
2009-10-02 03:36:00,63.294,63.295,63.276,63.295,19590000.0
2009-10-02 03:37:00,63.289,63.304,63.281,63.281,42910000.0
2009-10-02 03:38:00,63.3,63.321,63.283,63.317,43860000.0
2009-10-02 03:39:00,63.325,63.325,63.302,63.308,110130000.0
2009-10-02 03:40:00,63.298,63.319,63.281,63.289,75410000.0
2009-10-02 03:41:00,63.287,63.3,63.267,63.3,69940000.0
2009-10-02 03:42:00,63.3,63.3,63.274,63.289,81650000.0
2009-10-02 03:43:00,63.295,63.295,63.282,63.294,129690000.0
2009-10-02 03:44:00,63.294,63.301,63.28,63.296,100120000.0
2009-10-02 03:45:00,63.318,63.318,63.259,63.279,144480000.0
2009-10-02 03:46:00,63.248,63.269,63.243,63.245,119450000.0
2009-10-02 03:47:00,63.24,63.269,63.24,63.265,68110000.0
2009-10-02 03:48:00,63.266,63.273,63.254,63.259,94210000.0
2009-10-02 03:49:00,63.266,63.273,63.256,63.268,83150000.0
2009-10-02 03:50:00,63.276,63.276,63.255,63.266,67680000.0
2009-10-02 03:51:00,63.278,63.278,63.248,63.27,73490000.0
2009-10-02 03:52:00,63.253,63.275,63.253,63.264,78080000.0
2009-10-02 03:53:00,63.266,63.274,63.254,63.254,21430000.0
2009-10-02 03:54:00,63.273,63.273,63.234,63.234,69860000.0
2009-10-02 03:55:00,63.238,63.254,63.233,63.24,70010000.0
2009-10-02 03:56:00,63.248,63.292,63.236,63.292,129000000.0
2009-10-02 03:57:00,63.287,63.295,63.274,63.295,86470000.0
2009-10-02 03:58:00,63.28,63.289,63.267,63.284,16390000.0
2009-10-02 03:59:00,63.298,63.332,63.278,63.332,86890000.0
2009-10-02 04:00:00,63.342,63.342,63.328,63.331,13350000.0
2009-10-02 04:01:00,63.324,63.33,63.314,63.327,70760000.0
2009-10-02 04:02:00,63.317,63.325,63.31,63.31,82550000.0
2009-10-02 04:03:00,63.336,63.336,63.304,63.304,77220000.0
2009-10-02 04:04:00,63.31,63.323,63.306,63.31,69160000.0
2009-10-02 04:05:00,63.311,63.311,63.262,63.28,69320000.0
2009-10-02 04:06:00,63.293,63.293,63.259,63.277,69100000.0
2009-10-02 04:07:00,63.287,63.297,63.277,63.28,24270000.0
2009-10-02 04:08:00,63.277,63.292,63.271,63.288,81850000.0
2009-10-02 04:09:00,63.295,63.3,63.272,63.272,66270000.0
2009-10-02 04:10:00,63.291,63.303,63.277,63.303,124580000.0
2009-10-02 04:11:00,63.303,63.32,63.289,63.316,84440000.0
2009-10-02 04:12:00,63.303,63.303,63.284,63.302,14470000.0
2009-10-02 04:13:00,63.305,63.305,63.293,63.304,76720000.0
2009-10-02 04:14:00,63.314,63.314,63.293,63.304,20950000.0
2009-10-02 04:15:00,63.307,63.312,63.301,63.308,76600000.0
2009-10-02 04:16:00,63.281,63.294,63.275,63.294,70220000.0
2009-10-02 04:17:00,63.283,63.302,63.283,63.296,123150000.0
2009-10-02 04:18:00,63.29,63.304,63.283,63.283,87440000.0
2009-10-02 04:19:00,63.288,63.29,63.25,63.254,11870000.0
2009-10-02 04:20:00,63.246,63.288,63.244,63.288,13040000.0
2009-10-02 04:21:00,63.293,63.293,63.265,63.265,5270000.0
2009-10-02 04:22:00,63.271,63.273,63.26,63.266,15030000.0
2009-10-02 04:23:00,63.26,63.26,63.245,63.255,17320000.0
2009-10-02 04:24:00,63.271,63.271,63.237,63.244,15400000.0
2009-10-02 04:25:00,63.239,63.259,63.239,63.254,9620000.0
2009-10-02 04:26:00,63.254,63.266,63.249,63.266,16170000.0
2009-10-02 04:27:00,63.263,63.263,63.245,63.255,18440000.0
2009-10-02 04:28:00,63.246,63.263,63.24,63.258,14840000.0
2009-10-02 04:29:00,63.251,63.251,63.23,63.237,13720000.0
2009-10-02 04:30:00,63.241,63.241,63.228,63.235,8650000.0
2009-10-02 04:31:00,63.234,63.247,63.229,63.229,17840000.0
2009-10-02 04:32:00,63.233,63.245,63.226,63.245,12400000.0
2009-10-02 04:33:00,63.246,63.246,63.223,63.232,9250000.0
2009-10-02 04:34:00,63.243,63.252,63.232,63.252,12020000.0
2009-10-02 04:35:00,63.246,63.255,63.246,63.255,8080000.0
2009-10-02 04:36:00,63.251,63.251,63.222,63.235,14080000.0
2009-10-02 04:37:00,63.232,63.238,63.218,63.232,14180000.0
2009-10-02 04:38:00,63.245,63.245,63.233,63.233,9390000.0
2009-10-02 04:39:00,63.249,63.249,63.231,63.239,9020000.0
2009-10-02 04:40:00,63.24,63.24,63.234,63.234,3760000.0
2009-10-02 04:41:00,63.251,63.251,63.238,63.244,9390000.0
2009-10-02 04:42:00,63.229,63.245,63.229,63.239,12020000.0
2009-10-02 04:43:00,63.231,63.246,63.231,63.246,73190000.0
2009-10-02 04:44:00,63.238,63.254,63.23,63.254,65280000.0
2009-10-02 04:45:00,63.253,63.253,63.215,63.229,69410000.0
2009-10-02 04:46:00,63.221,63.24,63.221,63.23,24630000.0
2009-10-02 04:47:00,63.212,63.261,63.207,63.261,75220000.0
2009-10-02 04:48:00,63.252,63.252,63.204,63.211,68770000.0
2009-10-02 04:49:00,63.198,63.216,63.183,63.206,121390000.0
2009-10-02 04:50:00,63.192,63.23,63.188,63.217,89750000.0
2009-10-02 04:51:00,63.227,63.227,63.202,63.219,10710000.0
2009-10-02 04:52:00,63.228,63.23,63.226,63.229,77260000.0
2009-10-02 04:53:00,63.224,63.224,63.196,63.206,13800000.0
2009-10-02 04:54:00,63.2,63.22,63.196,63.211,88820000.0
2009-10-02 04:55:00,63.209,63.209,63.186,63.2,12030000.0
2009-10-02 04:56:00,63.211,63.211,63.184,63.203,21090000.0
2009-10-02 04:57:00,63.201,63.201,63.175,63.193,74500000.0
2009-10-02 04:58:00,63.2,63.217,63.192,63.208,70320000.0
2009-10-02 04:59:00,63.205,63.206,63.181,63.196,112810000.0
2009-10-02 05:00:00,63.204,63.204,63.173,63.189,81140000.0
2009-10-02 05:01:00,63.182,63.182,63.165,63.176,12020000.0
2009-10-02 05:02:00,63.166,63.174,63.154,63.159,37040000.0
2009-10-02 05:03:00,63.172,63.172,63.128,63.148,59270000.0
2009-10-02 05:04:00,63.128,63.14,63.095,63.126,71460000.0
2009-10-02 05:05:00,63.121,63.142,63.113,63.142,133440000.0
2009-10-02 05:06:00,63.146,63.146,63.126,63.143,88870000.0
2009-10-02 05:07:00,63.107,63.13,63.085,63.093,92960000.0
2009-10-02 05:08:00,63.097,63.115,63.069,63.1,103310000.0
2009-10-02 05:09:00,63.087,63.1,63.077,63.096,101570000.0
2009-10-02 05:10:00,63.097,63.112,63.087,63.112,81210000.0
2009-10-02 05:11:00,63.115,63.129,63.085,63.114,45700000.0
2009-10-02 05:12:00,63.101,63.106,63.065,63.104,34760000.0
2009-10-02 05:13:00,63.112,63.112,63.078,63.09,38810000.0
2009-10-02 05:14:00,63.113,63.113,63.094,63.1,38570000.0
2009-10-02 05:15:00,63.119,63.119,63.081,63.083,16760000.0
2009-10-02 05:16:00,63.074,63.11,63.074,63.104,37860000.0
2009-10-02 05:17:00,63.121,63.128,63.119,63.121,44720000.0
2009-10-02 05:18:00,63.115,63.115,63.089,63.108,105150000.0
2009-10-02 05:19:00,63.088,63.122,63.088,63.115,76900000.0
2009-10-02 05:20:00,63.12,63.126,63.093,63.121,62810000.0
2009-10-02 05:21:00,63.131,63.131,63.097,63.101,82980000.0
2009-10-02 05:22:00,63.12,63.15,63.108,63.137,130110000.0
2009-10-02 05:23:00,63.136,63.15,63.124,63.136,107330000.0
2009-10-02 05:24:00,63.133,63.15,63.119,63.15,145110000.0
2009-10-02 05:25:00,63.139,63.162,63.136,63.136,111680000.0
2009-10-02 05:26:00,63.145,63.159,63.137,63.153,65480000.0
2009-10-02 05:27:00,63.155,63.155,63.135,63.153,85740000.0
2009-10-02 05:28:00,63.149,63.154,63.137,63.146,77730000.0
2009-10-02 05:29:00,63.154,63.154,63.128,63.147,69030000.0
2009-10-02 05:30:00,63.146,63.154,63.126,63.148,72170000.0
2009-10-02 05:31:00,63.135,63.14,63.114,63.119,75600000.0
2009-10-02 05:32:00,63.116,63.132,63.102,63.132,23570000.0
2009-10-02 05:33:00,63.135,63.143,63.122,63.122,75870000.0
2009-10-02 05:34:00,63.131,63.163,63.131,63.158,76720000.0
2009-10-02 05:35:00,63.15,63.163,63.145,63.158,122280000.0
2009-10-02 05:36:00,63.15,63.182,63.145,63.182,95450000.0
2009-10-02 05:37:00,63.166,63.199,63.166,63.197,15410000.0
2009-10-02 05:38:00,63.18,63.213,63.175,63.213,41010000.0
2009-10-02 05:39:00,63.199,63.199,63.158,63.194,57920000.0
2009-10-02 05:40:00,63.187,63.203,63.185,63.192,50190000.0
2009-10-02 05:41:00,63.195,63.195,63.162,63.185,72130000.0
2009-10-02 05:42:00,63.192,63.192,63.161,63.187,70610000.0
2009-10-02 05:43:00,63.193,63.193,63.164,63.176,57310000.0
2009-10-02 05:44:00,63.185,63.192,63.164,63.185,58980000.0
2009-10-02 05:45:00,63.168,63.176,63.163,63.176,56050000.0
2009-10-02 05:46:00,63.169,63.174,63.165,63.173,56490000.0
2009-10-02 05:48:00,63.178,63.178,63.147,63.178,50060000.0
2009-10-02 05:49:00,63.164,63.173,63.144,63.173,92180000.0
2009-10-02 05:50:00,63.165,63.17,63.138,63.155,145680000.0
2009-10-02 05:51:00,63.164,63.164,63.139,63.145,85090000.0
2009-10-02 05:52:00,63.142,63.142,63.115,63.136,73860000.0
2009-10-02 05:53:00,63.138,63.143,63.115,63.143,59280000.0
2009-10-02 05:54:00,63.138,63.153,63.121,63.121,32810000.0
2009-10-02 05:55:00,63.134,63.143,63.116,63.143,45440000.0
2009-10-02 05:56:00,63.113,63.139,63.113,63.136,75780000.0
2009-10-02 05:57:00,63.111,63.14,63.111,63.111,122150000.0
2009-10-02 05:58:00,63.121,63.151,63.114,63.142,36450000.0
2009-10-02 05:59:00,63.138,63.142,63.117,63.133,36590000.0
2009-10-02 06:00:00,63.138,63.14,63.117,63.138,24100000.0
2009-10-02 06:01:00,63.119,63.144,63.111,63.111,40630000.0
2009-10-02 06:02:00,63.127,63.142,63.115,63.128,62740000.0
2009-10-02 06:03:00,63.154,63.154,63.118,63.129,67570000.0
2009-10-02 06:04:00,63.129,63.144,63.114,63.118,125180000.0
2009-10-02 06:05:00,63.14,63.14,63.118,63.128,87610000.0
2009-10-02 06:06:00,63.138,63.155,63.128,63.137,99950000.0
2009-10-02 06:07:00,63.139,63.154,63.127,63.145,104440000.0
2009-10-02 06:08:00,63.144,63.162,63.138,63.155,96480000.0
2009-10-02 06:09:00,63.177,63.18,63.149,63.152,80210000.0
2009-10-02 06:10:00,63.174,63.191,63.147,63.191,43570000.0
2009-10-02 06:11:00,63.191,63.198,63.163,63.187,35970000.0
2009-10-02 06:12:00,63.175,63.183,63.162,63.178,32740000.0
2009-10-02 06:13:00,63.177,63.192,63.167,63.178,41970000.0
2009-10-02 06:14:00,63.162,63.189,63.162,63.166,15800000.0
2009-10-02 06:15:00,63.196,63.196,63.163,63.178,39550000.0
2009-10-02 06:16:00,63.173,63.187,63.154,63.183,39750000.0
2009-10-02 06:17:00,63.191,63.194,63.176,63.194,111210000.0
2009-10-02 06:18:00,63.203,63.203,63.175,63.178,78020000.0
2009-10-02 06:19:00,63.206,63.206,63.174,63.194,63240000.0
2009-10-02 06:20:00,63.202,63.21,63.185,63.2,85720000.0
2009-10-02 06:21:00,63.21,63.21,63.185,63.205,125690000.0
2009-10-02 06:23:00,63.211,63.211,63.185,63.192,149220000.0
2009-10-02 06:24:00,63.216,63.219,63.191,63.191,123000000.0
2009-10-02 06:25:00,63.215,63.219,63.213,63.218,76060000.0
2009-10-02 06:26:00,63.218,63.22,63.217,63.218,90640000.0
2009-10-02 06:27:00,63.229,63.229,63.22,63.22,85280000.0
2009-10-02 06:28:00,63.203,63.224,63.203,63.22,77180000.0
2009-10-02 06:29:00,63.194,63.224,63.194,63.224,78840000.0
2009-10-02 06:30:00,63.218,63.218,63.21,63.216,78500000.0
2009-10-02 06:31:00,63.213,63.232,63.206,63.223,24950000.0
2009-10-02 06:32:00,63.227,63.229,63.227,63.228,78600000.0
2009-10-02 06:33:00,63.23,63.237,63.222,63.23,80170000.0
2009-10-02 06:34:00,63.223,63.223,63.186,63.214,133630000.0
2009-10-02 06:35:00,63.213,63.213,63.183,63.206,89610000.0
2009-10-02 06:36:00,63.208,63.212,63.188,63.205,21530000.0
2009-10-02 06:37:00,63.214,63.214,63.194,63.214,99860000.0
2009-10-02 06:38:00,63.208,63.212,63.188,63.205,146590000.0
2009-10-02 06:39:00,63.207,63.215,63.187,63.197,89160000.0
2009-10-02 06:40:00,63.191,63.211,63.186,63.211,85470000.0
2009-10-02 06:41:00,63.219,63.219,63.217,63.218,54140000.0
2009-10-02 06:42:00,63.221,63.221,63.187,63.215,36050000.0
2009-10-02 06:43:00,63.182,63.209,63.182,63.207,54440000.0
2009-10-02 06:44:00,63.208,63.209,63.207,63.208,78310000.0
2009-10-02 06:45:00,63.194,63.199,63.166,63.195,119300000.0
2009-10-02 06:46:00,63.196,63.198,63.195,63.197,35740000.0
2009-10-02 06:47:00,63.191,63.191,63.165,63.186,41180000.0
2009-10-02 06:48:00,63.192,63.192,63.166,63.171,29470000.0
2009-10-02 06:49:00,63.178,63.185,63.164,63.176,40460000.0
2009-10-02 06:50:00,63.187,63.195,63.182,63.188,62940000.0
2009-10-02 06:51:00,63.187,63.192,63.166,63.186,65820000.0
2009-10-02 06:52:00,63.175,63.183,63.157,63.168,130250000.0
2009-10-02 06:53:00,63.159,63.165,63.149,63.165,85480000.0
2009-10-02 06:54:00,63.176,63.179,63.152,63.177,101310000.0
2009-10-02 06:55:00,63.171,63.189,63.164,63.164,105370000.0
2009-10-02 06:56:00,63.172,63.192,63.165,63.181,106950000.0
2009-10-02 06:57:00,63.195,63.195,63.188,63.188,76330000.0
2009-10-02 06:58:00,63.186,63.189,63.162,63.162,51360000.0
2009-10-02 06:59:00,63.172,63.191,63.163,63.185,34950000.0
2009-10-02 07:00:00,63.198,63.214,63.184,63.214,38030000.0
2009-10-02 07:01:00,63.215,63.215,63.186,63.198,41820000.0
2009-10-02 07:02:00,63.172,63.204,63.172,63.204,17470000.0
2009-10-02 07:03:00,63.212,63.212,63.167,63.182,44070000.0
2009-10-02 07:04:00,63.173,63.173,63.153,63.168,43840000.0
2009-10-02 07:05:00,63.16,63.184,63.16,63.184,109550000.0
2009-10-02 07:06:00,63.189,63.196,63.154,63.194,76590000.0
2009-10-02 07:07:00,63.187,63.192,63.176,63.192,64260000.0
2009-10-02 07:08:00,63.195,63.195,63.174,63.174,90690000.0
2009-10-02 07:09:00,63.197,63.199,63.172,63.197,124650000.0
2009-10-02 07:10:00,63.169,63.183,63.168,63.168,109600000.0
2009-10-02 07:11:00,63.179,63.2,63.175,63.187,154590000.0
2009-10-02 07:12:00,63.194,63.194,63.167,63.188,123240000.0
2009-10-02 07:13:00,63.162,63.189,63.156,63.17,67290000.0
2009-10-02 07:14:00,63.181,63.224,63.171,63.224,94300000.0
2009-10-02 07:15:00,63.224,63.229,63.19,63.201,85490000.0
2009-10-02 07:16:00,63.189,63.208,63.185,63.202,78970000.0
2009-10-02 07:17:00,63.181,63.2,63.162,63.188,73100000.0
2009-10-02 07:18:00,63.191,63.191,63.143,63.143,86030000.0
2009-10-02 07:19:00,63.149,63.166,63.138,63.155,27050000.0
2009-10-02 07:20:00,63.132,63.179,63.127,63.163,82070000.0
2009-10-02 07:21:00,63.154,63.201,63.154,63.17,78010000.0
2009-10-02 07:22:00,63.189,63.209,63.165,63.188,131350000.0
2009-10-02 07:23:00,63.213,63.213,63.191,63.205,92260000.0
2009-10-02 07:24:00,63.215,63.215,63.191,63.21,11880000.0
2009-10-02 07:25:00,63.203,63.208,63.172,63.188,27110000.0
2009-10-02 07:26:00,63.183,63.183,63.154,63.176,47630000.0
2009-10-02 07:27:00,63.173,63.183,63.155,63.183,52480000.0
2009-10-02 07:28:00,63.162,63.185,63.162,63.185,74080000.0
2009-10-02 07:29:00,63.172,63.183,63.164,63.176,93940000.0
2009-10-02 07:30:00,63.194,63.194,63.169,63.179,74900000.0
2009-10-02 07:31:00,63.182,63.187,63.18,63.181,132350000.0
2009-10-02 07:32:00,63.171,63.188,63.168,63.187,87010000.0
2009-10-02 07:33:00,63.203,63.203,63.187,63.187,53390000.0
2009-10-02 07:34:00,63.195,63.199,63.195,63.198,38030000.0
2009-10-02 07:35:00,63.186,63.188,63.164,63.185,40080000.0
2009-10-02 07:36:00,63.162,63.191,63.162,63.191,41570000.0
2009-10-02 07:37:00,63.188,63.188,63.186,63.186,29610000.0
2009-10-02 07:38:00,63.195,63.195,63.181,63.193,17900000.0
2009-10-02 07:39:00,63.204,63.204,63.176,63.194,43560000.0
2009-10-02 07:40:00,63.192,63.204,63.173,63.194,54340000.0
2009-10-02 07:41:00,63.198,63.203,63.183,63.197,54630000.0
2009-10-02 07:42:00,63.207,63.208,63.201,63.207,51690000.0
2009-10-02 07:43:00,63.204,63.221,63.195,63.215,43670000.0
2009-10-02 07:44:00,63.213,63.225,63.213,63.217,40040000.0
2009-10-02 07:45:00,63.231,63.231,63.178,63.192,90840000.0
2009-10-02 07:46:00,63.162,63.182,63.162,63.182,84480000.0
2009-10-02 07:47:00,63.154,63.185,63.154,63.184,53660000.0
2009-10-02 07:48:00,63.195,63.202,63.179,63.196,40860000.0
2009-10-02 07:49:00,63.195,63.207,63.188,63.206,26290000.0
2009-10-02 07:50:00,63.209,63.213,63.191,63.213,29040000.0
2009-10-02 07:51:00,63.228,63.248,63.215,63.237,70970000.0
2009-10-02 07:52:00,63.225,63.232,63.204,63.225,66580000.0
2009-10-02 07:53:00,63.216,63.237,63.207,63.207,34650000.0
2009-10-02 07:54:00,63.22,63.223,63.196,63.223,72640000.0
2009-10-02 07:55:00,63.212,63.223,63.206,63.223,106300000.0
2009-10-02 07:56:00,63.202,63.23,63.197,63.22,58180000.0
2009-10-02 07:57:00,63.227,63.238,63.213,63.23,43920000.0
2009-10-02 07:58:00,63.217,63.222,63.205,63.216,27460000.0
2009-10-02 07:59:00,63.192,63.225,63.192,63.225,65120000.0
2009-10-02 08:00:00,63.233,63.233,63.182,63.183,112470000.0
2009-10-02 08:01:00,63.205,63.205,63.182,63.198,70840000.0
2009-10-02 08:02:00,63.191,63.21,63.185,63.198,82970000.0
2009-10-02 08:03:00,63.229,63.24,63.214,63.238,44040000.0
2009-10-02 08:04:00,63.218,63.229,63.211,63.215,83500000.0
2009-10-02 08:05:00,63.199,63.221,63.197,63.211,93230000.0
2009-10-02 08:06:00,63.224,63.225,63.204,63.225,77340000.0
2009-10-02 08:07:00,63.221,63.238,63.204,63.21,70810000.0
2009-10-02 08:08:00,63.232,63.234,63.205,63.234,119240000.0
2009-10-02 08:09:00,63.228,63.242,63.217,63.234,115490000.0
2009-10-02 08:10:00,63.237,63.241,63.223,63.223,102240000.0
2009-10-02 08:11:00,63.239,63.244,63.215,63.234,92140000.0
2009-10-02 08:12:00,63.227,63.231,63.212,63.214,81150000.0
2009-10-02 08:13:00,63.208,63.239,63.208,63.233,72810000.0
2009-10-02 08:14:00,63.214,63.243,63.214,63.234,98370000.0
2009-10-02 08:15:00,63.255,63.255,63.223,63.223,73780000.0
2009-10-02 08:16:00,63.237,63.242,63.222,63.236,80220000.0
2009-10-02 08:17:00,63.233,63.233,63.209,63.209,66430000.0
2009-10-02 08:18:00,63.239,63.262,63.227,63.259,85410000.0
2009-10-02 08:19:00,63.249,63.256,63.236,63.256,74930000.0
2009-10-02 08:20:00,63.238,63.253,63.234,63.248,75920000.0
2009-10-02 08:21:00,63.254,63.257,63.237,63.257,88000000.0
2009-10-02 08:22:00,63.231,63.239,63.231,63.236,71390000.0
2009-10-02 08:23:00,63.233,63.255,63.232,63.232,95010000.0
2009-10-02 08:24:00,63.257,63.262,63.234,63.258,74370000.0
2009-10-02 08:25:00,63.261,63.273,63.247,63.262,122680000.0
2009-10-02 08:26:00,63.276,63.283,63.255,63.262,101100000.0
2009-10-02 08:27:00,63.278,63.281,63.255,63.274,96210000.0
2009-10-02 08:28:00,63.291,63.313,63.27,63.313,57630000.0
2009-10-02 08:29:00,63.302,63.302,63.264,63.264,105170000.0
2009-10-02 08:30:00,63.266,63.282,63.254,63.275,79600000.0
2009-10-02 08:31:00,63.271,63.274,63.254,63.274,53470000.0
2009-10-02 08:32:00,63.275,63.289,63.258,63.28,24390000.0
2009-10-02 08:33:00,63.271,63.291,63.256,63.261,78320000.0
2009-10-02 08:34:00,63.261,63.261,63.234,63.242,44460000.0
2009-10-02 08:35:00,63.242,63.254,63.242,63.249,106340000.0
2009-10-02 08:36:00,63.254,63.266,63.23,63.238,134460000.0
2009-10-02 08:37:00,63.222,63.257,63.222,63.237,51730000.0
2009-10-02 08:38:00,63.251,63.257,63.231,63.252,55790000.0
2009-10-02 08:39:00,63.252,63.252,63.217,63.223,66420000.0
2009-10-02 08:40:00,63.226,63.242,63.213,63.218,115780000.0
2009-10-02 08:41:00,63.23,63.23,63.196,63.218,43780000.0
2009-10-02 08:42:00,63.219,63.233,63.199,63.233,55200000.0
2009-10-02 08:43:00,63.229,63.246,63.215,63.227,47640000.0
2009-10-02 08:44:00,63.237,63.252,63.215,63.237,75670000.0
2009-10-02 08:45:00,63.228,63.244,63.212,63.227,78360000.0
2009-10-02 08:46:00,63.238,63.25,63.225,63.246,49450000.0
2009-10-02 08:47:00,63.237,63.251,63.221,63.238,57330000.0
2009-10-02 08:48:00,63.244,63.244,63.217,63.235,54940000.0
2009-10-02 08:49:00,63.244,63.244,63.215,63.233,58390000.0
2009-10-02 08:50:00,63.233,63.239,63.21,63.228,44360000.0
2009-10-02 08:51:00,63.232,63.232,63.204,63.207,53120000.0
2009-10-02 08:52:00,63.209,63.238,63.209,63.229,100000000.0
2009-10-02 08:53:00,63.232,63.232,63.217,63.218,144040000.0
2009-10-02 08:54:00,63.232,63.232,63.205,63.21,88150000.0
2009-10-02 08:55:00,63.209,63.219,63.197,63.216,80800000.0
2009-10-02 08:56:00,63.217,63.223,63.21,63.223,60100000.0
2009-10-02 08:57:00,63.237,63.245,63.201,63.226,28740000.0
2009-10-02 08:58:00,63.212,63.218,63.176,63.181,46140000.0
2009-10-02 08:59:00,63.188,63.211,63.187,63.2,84310000.0
2009-10-02 09:00:00,63.213,63.219,63.194,63.214,122370000.0
2009-10-02 09:01:00,63.222,63.222,63.192,63.215,31750000.0
2009-10-02 09:02:00,63.202,63.23,63.199,63.199,38230000.0
2009-10-02 09:03:00,63.217,63.236,63.207,63.225,26000000.0
2009-10-02 09:04:00,63.203,63.235,63.203,63.211,39660000.0
2009-10-02 09:05:00,63.246,63.298,63.23,63.237,66510000.0
2009-10-02 09:06:00,63.255,63.255,63.224,63.249,75840000.0
2009-10-02 09:07:00,63.22,63.24,63.214,63.223,127270000.0
2009-10-02 09:08:00,63.227,63.243,63.202,63.202,84730000.0
2009-10-02 09:09:00,63.22,63.22,63.185,63.191,96220000.0
2009-10-02 09:10:00,63.199,63.199,63.174,63.174,116230000.0
2009-10-02 09:11:00,63.189,63.264,63.184,63.185,100440000.0
2009-10-02 09:12:00,63.213,63.213,63.183,63.205,96570000.0
2009-10-02 09:13:00,63.216,63.216,63.2,63.206,45550000.0
2009-10-02 09:14:00,63.201,63.201,63.184,63.184,38090000.0
2009-10-02 09:15:00,63.205,63.205,63.177,63.187,41160000.0
2009-10-02 09:16:00,63.186,63.191,63.167,63.184,40790000.0
2009-10-02 09:17:00,63.159,63.173,63.147,63.147,18070000.0
2009-10-02 09:18:00,63.164,63.164,63.146,63.158,42730000.0
2009-10-02 09:19:00,63.153,63.204,63.143,63.177,41240000.0
2009-10-02 09:20:00,63.162,63.184,63.155,63.176,113940000.0
2009-10-02 09:21:00,63.179,63.197,63.169,63.17,72690000.0
2009-10-02 09:22:00,63.177,63.192,63.161,63.161,71470000.0
2009-10-02 09:23:00,63.181,63.181,63.154,63.175,90000000.0
2009-10-02 09:24:00,63.181,63.181,63.145,63.167,122960000.0
2009-10-02 09:25:00,63.143,63.185,63.143,63.176,102790000.0
2009-10-02 09:26:00,63.159,63.165,63.137,63.156,155970000.0
2009-10-02 09:27:00,63.153,63.153,63.116,63.135,122680000.0
2009-10-02 09:28:00,63.109,63.144,63.106,63.144,70260000.0
2009-10-02 09:29:00,63.128,63.141,63.1,63.133,94690000.0
2009-10-02 09:30:00,63.131,63.131,63.08,63.091,83000000.0
2009-10-02 09:31:00,63.085,63.1,63.054,63.072,78170000.0
2009-10-02 09:32:00,63.084,63.092,63.056,63.062,70240000.0
2009-10-02 09:33:00,63.073,63.076,63.036,63.049,75020000.0
2009-10-02 09:34:00,63.041,63.066,63.037,63.046,27160000.0
2009-10-02 09:35:00,63.074,63.085,63.047,63.075,84500000.0
2009-10-02 09:36:00,63.093,63.093,63.063,63.077,73000000.0
2009-10-02 09:37:00,63.065,63.077,63.047,63.066,134470000.0
2009-10-02 09:38:00,63.074,63.08,63.043,63.079,97860000.0
2009-10-02 09:39:00,63.062,63.071,63.052,63.07,12220000.0
2009-10-02 09:40:00,63.06,63.062,63.041,63.041,96990000.0
2009-10-02 09:41:00,63.047,63.068,63.045,63.049,74960000.0
2009-10-02 09:42:00,63.073,63.127,63.069,63.127,123470000.0
2009-10-02 09:43:00,63.098,63.098,63.076,63.09,98240000.0
2009-10-02 09:44:00,63.08,63.09,63.07,63.07,69860000.0
2009-10-02 09:45:00,63.093,63.093,63.071,63.071,55010000.0
2009-10-02 09:46:00,63.088,63.088,63.063,63.085,71840000.0
2009-10-02 09:47:00,63.086,63.094,63.071,63.094,68250000.0
2009-10-02 09:48:00,63.095,63.095,63.056,63.074,93400000.0
2009-10-02 09:49:00,63.075,63.083,63.053,63.077,61310000.0
2009-10-02 09:50:00,63.083,63.097,63.058,63.071,45570000.0
2009-10-02 09:51:00,63.095,63.1,63.074,63.093,79080000.0
2009-10-02 09:52:00,63.09,63.096,63.068,63.096,120050000.0
2009-10-02 09:53:00,63.096,63.102,63.067,63.087,81810000.0
2009-10-02 09:54:00,63.099,63.154,63.073,63.126,45800000.0
2009-10-02 09:55:00,63.09,63.113,63.09,63.113,43860000.0
2009-10-02 09:56:00,63.08,63.118,63.077,63.115,68160000.0
2009-10-02 09:57:00,63.121,63.121,63.083,63.083,92390000.0
2009-10-02 09:58:00,63.097,63.156,63.091,63.122,105760000.0
2009-10-02 09:59:00,63.103,63.125,63.084,63.125,106870000.0
2009-10-02 10:00:00,63.094,63.127,63.094,63.122,106200000.0
2009-10-02 10:01:00,63.115,63.123,63.094,63.101,100090000.0
2009-10-02 10:02:00,63.118,63.119,63.086,63.114,61480000.0
2009-10-02 10:03:00,63.122,63.126,63.101,63.115,86720000.0
2009-10-02 10:04:00,63.096,63.117,63.089,63.117,62250000.0
2009-10-02 10:05:00,63.128,63.128,63.088,63.1,50610000.0
2009-10-02 10:06:00,63.112,63.112,63.085,63.088,64470000.0
2009-10-02 10:07:00,63.083,63.103,63.083,63.103,77130000.0
2009-10-02 10:08:00,63.075,63.103,63.072,63.103,108400000.0
2009-10-02 10:09:00,63.104,63.112,63.083,63.098,146180000.0
2009-10-02 10:10:00,63.088,63.108,63.059,63.071,114580000.0
2009-10-02 10:11:00,63.086,63.099,63.066,63.082,87610000.0
2009-10-02 10:12:00,63.098,63.098,63.062,63.079,84120000.0
2009-10-02 10:13:00,63.077,63.083,63.066,63.074,108990000.0
2009-10-02 10:14:00,63.066,63.097,63.063,63.096,130660000.0
2009-10-02 10:15:00,63.105,63.105,63.077,63.095,87630000.0
2009-10-02 10:16:00,63.092,63.101,63.062,63.094,65530000.0
2009-10-02 10:17:00,63.095,63.099,63.067,63.099,55380000.0
2009-10-02 10:18:00,63.093,63.093,63.066,63.092,111150000.0
2009-10-02 10:19:00,63.094,63.094,63.073,63.084,176490000.0
2009-10-02 10:20:00,63.085,63.09,63.06,63.074,145370000.0
2009-10-02 10:21:00,63.084,63.084,63.062,63.069,99150000.0
2009-10-02 10:22:00,63.053,63.084,63.052,63.071,69530000.0
2009-10-02 10:23:00,63.05,63.079,63.036,63.053,99400000.0
2009-10-02 10:24:00,63.064,63.075,63.048,63.073,75830000.0
2009-10-02 10:25:00,63.059,63.084,63.045,63.072,106860000.0
2009-10-02 10:26:00,63.06,63.07,63.021,63.053,144660000.0
2009-10-02 10:27:00,63.066,63.067,63.041,63.067,122860000.0
2009-10-02 10:28:00,63.038,63.065,63.038,63.05,104140000.0
2009-10-02 10:29:00,63.06,63.086,63.046,63.086,120670000.0
2009-10-02 10:30:00,63.093,63.093,63.06,63.07,109140000.0
2009-10-02 10:31:00,63.076,63.089,63.055,63.089,57450000.0
2009-10-02 10:32:00,63.062,63.096,63.062,63.096,51520000.0
2009-10-02 10:33:00,63.101,63.101,63.063,63.063,85740000.0
2009-10-02 10:34:00,63.069,63.089,63.069,63.089,91570000.0
2009-10-02 10:35:00,63.056,63.092,63.056,63.092,79610000.0
2009-10-02 10:36:00,63.085,63.095,63.078,63.078,99430000.0
2009-10-02 10:37:00,63.089,63.089,63.042,63.053,59050000.0
2009-10-02 10:38:00,63.036,63.062,63.036,63.062,122180000.0
2009-10-02 10:39:00,63.055,63.07,63.037,63.058,86790000.0
2009-10-02 10:40:00,63.043,63.044,63.024,63.024,74290000.0
2009-10-02 10:41:00,63.031,63.05,63.024,63.038,87840000.0
2009-10-02 10:42:00,63.044,63.051,63.017,63.051,80740000.0
2009-10-02 10:43:00,63.041,63.059,63.029,63.029,100250000.0
2009-10-02 10:44:00,63.039,63.065,63.035,63.038,108340000.0
2009-10-02 10:45:00,63.073,63.073,63.043,63.05,87960000.0
2009-10-02 10:46:00,63.06,63.101,63.054,63.092,76070000.0
2009-10-02 10:47:00,63.073,63.079,63.037,63.051,58040000.0
2009-10-02 10:48:00,63.065,63.066,63.036,63.066,54320000.0
2009-10-02 10:49:00,63.044,63.058,63.044,63.049,97470000.0
2009-10-02 10:50:00,63.036,63.071,63.035,63.071,62420000.0
2009-10-02 10:51:00,63.076,63.087,63.059,63.086,93320000.0
2009-10-02 10:52:00,63.069,63.087,63.057,63.084,102950000.0
2009-10-02 10:53:00,63.096,63.109,63.082,63.105,89500000.0
2009-10-02 10:54:00,63.102,63.102,63.077,63.082,61360000.0
2009-10-02 10:55:00,63.093,63.101,63.066,63.101,88160000.0
2009-10-02 10:56:00,63.092,63.1,63.072,63.097,85070000.0
2009-10-02 10:57:00,63.119,63.119,63.072,63.09,117590000.0
2009-10-02 10:58:00,63.065,63.079,63.059,63.079,89730000.0
2009-10-02 10:59:00,63.085,63.099,63.063,63.081,81780000.0
2009-10-02 11:00:00,63.091,63.091,63.047,63.068,36130000.0
2009-10-02 11:01:00,63.049,63.068,63.034,63.037,87640000.0
2009-10-02 11:02:00,63.049,63.079,63.049,63.067,124190000.0
2009-10-02 11:03:00,63.03,63.063,63.025,63.039,99530000.0
2009-10-02 11:04:00,63.066,63.087,63.046,63.084,114390000.0
2009-10-02 11:05:00,63.082,63.082,63.046,63.077,126050000.0
2009-10-02 11:06:00,63.074,63.076,63.058,63.076,108400000.0
2009-10-02 11:07:00,63.075,63.094,63.054,63.069,86730000.0
2009-10-02 11:08:00,63.074,63.08,63.053,63.053,112400000.0
2009-10-02 11:09:00,63.085,63.088,63.068,63.074,74010000.0
2009-10-02 11:10:00,63.047,63.081,63.047,63.075,78170000.0
2009-10-02 11:11:00,63.053,63.092,63.053,63.062,79960000.0
2009-10-02 11:12:00,63.088,63.088,63.058,63.077,92720000.0
2009-10-02 11:13:00,63.067,63.078,63.039,63.067,51760000.0
2009-10-02 11:14:00,63.068,63.079,63.049,63.052,101930000.0
2009-10-02 11:15:00,63.093,63.093,63.053,63.068,91810000.0
2009-10-02 11:16:00,63.087,63.09,63.066,63.08,81730000.0
2009-10-02 11:17:00,63.057,63.07,63.038,63.064,89340000.0
2009-10-02 11:18:00,63.074,63.074,63.034,63.041,59970000.0
2009-10-02 11:19:00,63.056,63.069,63.037,63.049,98420000.0
2009-10-02 11:20:00,63.068,63.091,63.059,63.078,101150000.0
2009-10-02 11:21:00,63.071,63.089,63.063,63.063,77900000.0
2009-10-02 11:22:00,63.072,63.077,63.047,63.077,76650000.0
2009-10-02 11:23:00,63.05,63.078,63.044,63.052,79370000.0
2009-10-02 11:24:00,63.069,63.069,63.026,63.033,69140000.0
2009-10-02 11:25:00,63.044,63.044,63.025,63.037,59640000.0
2009-10-02 11:26:00,63.043,63.049,63.022,63.022,100210000.0
2009-10-02 11:27:00,63.056,63.058,63.024,63.03,97300000.0
2009-10-02 11:28:00,63.026,63.05,63.022,63.022,123020000.0
2009-10-02 11:29:00,63.053,63.053,63.017,63.045,66050000.0
2009-10-02 11:30:00,63.046,63.055,63.02,63.037,63010000.0
2009-10-02 11:31:00,63.062,63.062,63.04,63.043,64470000.0
2009-10-02 11:32:00,63.074,63.074,63.039,63.063,113630000.0
2009-10-02 11:33:00,63.064,63.074,63.054,63.074,137070000.0
2009-10-02 11:34:00,63.072,63.072,63.034,63.068,76880000.0
2009-10-02 11:35:00,63.032,63.062,63.032,63.043,92070000.0
2009-10-02 11:36:00,63.052,63.062,63.031,63.056,109300000.0
2009-10-02 11:37:00,63.052,63.075,63.046,63.046,120990000.0
2009-10-02 11:38:00,63.066,63.073,63.044,63.07,78830000.0
2009-10-02 11:39:00,63.06,63.061,63.032,63.038,74890000.0
2009-10-02 11:40:00,63.066,63.07,63.04,63.058,41920000.0
2009-10-02 11:41:00,63.039,63.074,63.036,63.036,49340000.0
2009-10-02 11:42:00,63.058,63.066,63.043,63.066,78730000.0
2009-10-02 11:43:00,63.047,63.06,63.035,63.053,66460000.0
2009-10-02 11:44:00,63.044,63.044,63.017,63.036,67700000.0
2009-10-02 11:45:00,63.047,63.052,63.028,63.046,91030000.0
2009-10-02 11:46:00,63.023,63.05,63.016,63.046,64070000.0
2009-10-02 11:47:00,63.023,63.052,63.023,63.043,59130000.0
2009-10-02 11:48:00,63.04,63.04,63.016,63.038,85230000.0
2009-10-02 11:49:00,63.037,63.051,63.023,63.045,70450000.0
2009-10-02 11:50:00,63.038,63.049,63.002,63.026,94550000.0
2009-10-02 11:51:00,63.033,63.04,63.009,63.037,84370000.0
2009-10-02 11:52:00,63.022,63.052,63.022,63.052,35980000.0
2009-10-02 11:53:00,63.048,63.054,63.039,63.05,53210000.0
2009-10-02 11:54:00,63.044,63.044,63.008,63.035,68330000.0
2009-10-02 11:55:00,63.044,63.044,63.016,63.041,81740000.0
2009-10-02 11:56:00,63.042,63.042,63.014,63.028,54080000.0
2009-10-02 11:57:00,63.01,63.029,63.003,63.024,39810000.0
2009-10-02 11:58:00,62.993,63.023,62.993,63.023,112710000.0
2009-10-02 11:59:00,63.002,63.029,62.996,63.025,127980000.0
2009-10-02 12:00:00,63.025,63.042,63.004,63.017,66510000.0
2009-10-02 12:01:00,63.019,63.028,63.007,63.025,73690000.0
2009-10-02 12:02:00,63.031,63.031,63.0,63.0,96080000.0
2009-10-02 12:03:00,63.028,63.034,63.02,63.02,118770000.0
2009-10-02 12:04:00,63.037,63.037,63.031,63.031,33920000.0
2009-10-02 12:05:00,63.005,63.006,63.0,63.0,37280000.0
2009-10-02 12:06:00,63.023,63.023,63.002,63.002,55530000.0
2009-10-02 12:07:00,63.016,63.025,63.002,63.016,15450000.0
2009-10-02 12:08:00,62.995,63.022,62.995,63.022,29340000.0
2009-10-02 12:09:00,63.018,63.029,63.002,63.024,65480000.0
2009-10-02 12:10:00,62.994,63.023,62.994,63.018,29160000.0
2009-10-02 12:11:00,63.023,63.023,62.99,63.015,82240000.0
2009-10-02 12:12:00,63.013,63.016,62.986,63.016,91440000.0
2009-10-02 12:13:00,63.024,63.025,63.003,63.025,34420000.0
2009-10-02 12:15:00,63.025,63.032,63.007,63.032,53280000.0
2009-10-02 12:16:00,63.031,63.031,62.997,63.004,73060000.0
2009-10-02 12:17:00,62.996,63.035,62.996,63.024,116180000.0
2009-10-02 12:18:00,63.024,63.029,62.999,63.019,80080000.0
2009-10-02 12:19:00,63.016,63.019,62.984,63.008,140450000.0
2009-10-02 12:20:00,63.014,63.014,62.982,63.005,87010000.0
2009-10-02 12:21:00,63.0,63.0,62.963,62.985,56530000.0
2009-10-02 12:22:00,62.981,62.99,62.961,62.961,35730000.0
2009-10-02 12:23:00,62.98,63.006,62.968,62.992,40420000.0
2009-10-02 12:24:00,63.013,63.013,62.976,63.004,43590000.0
2009-10-02 12:25:00,63.002,63.002,62.975,63.002,33340000.0
2009-10-02 12:26:00,63.008,63.008,62.981,62.982,19350000.0
2009-10-02 12:27:00,63.001,63.001,62.973,62.973,57170000.0
2009-10-02 12:28:00,63.003,63.003,62.993,62.998,54190000.0
2009-10-02 12:30:00,63.004,63.004,62.978,62.999,46510000.0
2009-10-02 12:31:00,62.989,63.008,62.967,62.992,51560000.0
2009-10-02 12:32:00,62.995,63.0,62.975,62.995,35720000.0
2009-10-02 12:33:00,63.011,63.032,62.991,62.991,88130000.0
2009-10-02 12:34:00,63.01,63.022,63.003,63.021,73130000.0
2009-10-02 12:35:00,62.992,63.021,62.992,62.998,65160000.0
2009-10-02 12:36:00,63.021,63.028,62.994,63.001,45150000.0
2009-10-02 12:37:00,63.015,63.019,62.993,62.998,27530000.0
2009-10-02 12:38:00,62.995,63.026,62.995,63.004,26270000.0
2009-10-02 12:39:00,63.033,63.033,62.997,63.026,76940000.0
2009-10-02 12:40:00,63.019,63.03,63.003,63.028,59500000.0
2009-10-02 12:41:00,63.012,63.032,63.012,63.032,30990000.0
2009-10-02 12:42:00,63.035,63.046,63.024,63.046,73270000.0
2009-10-02 12:43:00,63.016,63.058,63.016,63.044,104390000.0
2009-10-02 12:44:00,63.048,63.062,63.036,63.06,61690000.0
2009-10-02 12:45:00,63.055,63.055,63.025,63.046,47390000.0
2009-10-02 12:46:00,63.035,63.04,63.02,63.027,31590000.0
2009-10-02 12:47:00,63.001,63.021,62.998,63.013,60040000.0
2009-10-02 12:48:00,63.014,63.014,62.987,63.003,112910000.0
2009-10-02 12:49:00,63.016,63.016,62.984,62.99,78890000.0
2009-10-02 12:50:00,62.981,63.002,62.971,62.971,76130000.0
2009-10-02 12:51:00,62.999,63.015,62.983,63.015,44590000.0
2009-10-02 12:52:00,62.991,63.009,62.985,63.004,81080000.0
2009-10-02 12:53:00,63.011,63.011,62.974,62.998,100370000.0
2009-10-02 12:54:00,63.006,63.01,62.996,63.001,74270000.0
2009-10-02 12:55:00,63.019,63.019,62.996,63.015,64050000.0
2009-10-02 12:56:00,63.009,63.012,62.996,63.012,123600000.0
2009-10-02 12:57:00,63.023,63.024,62.995,63.024,120890000.0
2009-10-02 12:58:00,62.994,63.025,62.994,63.025,93500000.0
2009-10-02 12:59:00,63.025,63.025,62.984,63.015,88700000.0
2009-10-02 13:00:00,63.005,63.01,62.976,62.998,79170000.0
2009-10-02 13:01:00,62.998,63.009,62.984,62.997,68170000.0
2009-10-02 13:02:00,63.004,63.004,62.979,62.983,102600000.0
2009-10-02 13:03:00,63.004,63.004,62.975,62.982,73860000.0
2009-10-02 13:04:00,62.995,63.002,62.973,62.973,81610000.0
2009-10-02 13:05:00,62.979,63.004,62.975,63.004,68920000.0
2009-10-02 13:06:00,63.012,63.012,62.984,63.007,82040000.0
2009-10-02 13:07:00,63.01,63.031,62.985,63.015,83270000.0
2009-10-02 13:08:00,63.032,63.032,63.005,63.018,68780000.0
2009-10-02 13:09:00,63.03,63.03,62.988,63.014,99370000.0
2009-10-02 13:10:00,63.018,63.042,63.015,63.029,76830000.0
2009-10-02 13:11:00,63.015,63.04,63.015,63.04,87330000.0
2009-10-02 13:12:00,63.045,63.045,62.998,63.019,73710000.0
2009-10-02 13:13:00,63.013,63.051,63.013,63.051,131980000.0
2009-10-02 13:14:00,63.046,63.054,63.035,63.054,102640000.0
2009-10-02 13:15:00,63.057,63.057,63.034,63.045,93820000.0
2009-10-02 13:16:00,63.056,63.057,63.025,63.045,68280000.0
2009-10-02 13:17:00,63.047,63.049,63.024,63.046,112740000.0
2009-10-02 13:18:00,63.046,63.046,63.02,63.037,69050000.0
2009-10-02 13:19:00,63.037,63.053,63.031,63.053,55900000.0
2009-10-02 13:20:00,63.046,63.046,63.034,63.046,22030000.0
2009-10-02 13:21:00,63.054,63.054,63.024,63.039,84360000.0
2009-10-02 13:22:00,63.041,63.069,63.035,63.068,37640000.0
2009-10-02 13:23:00,63.058,63.065,63.043,63.058,105630000.0
2009-10-02 13:24:00,63.062,63.062,63.031,63.056,130920000.0
2009-10-02 13:25:00,63.053,63.056,63.033,63.052,52430000.0
2009-10-02 13:26:00,63.047,63.061,63.041,63.052,59810000.0
2009-10-02 13:27:00,63.066,63.066,63.05,63.053,61100000.0
2009-10-02 13:28:00,63.062,63.066,63.043,63.066,118830000.0
2009-10-02 13:29:00,63.065,63.065,63.045,63.048,46420000.0
2009-10-02 13:30:00,63.073,63.082,63.05,63.082,61000000.0
2009-10-02 13:31:00,63.088,63.09,63.088,63.09,52710000.0
2009-10-02 13:32:00,63.083,63.095,63.074,63.087,69310000.0
2009-10-02 13:33:00,63.094,63.094,63.074,63.078,76240000.0
2009-10-02 13:34:00,63.084,63.102,63.076,63.087,57020000.0
2009-10-02 13:35:00,63.098,63.106,63.092,63.106,58600000.0
2009-10-02 13:36:00,63.103,63.103,63.078,63.098,53330000.0
2009-10-02 13:37:00,63.073,63.09,63.065,63.075,56970000.0
2009-10-02 13:38:00,63.068,63.081,63.068,63.076,47970000.0
2009-10-02 13:39:00,63.091,63.091,63.059,63.059,51520000.0
2009-10-02 13:40:00,63.071,63.091,63.069,63.073,106940000.0
2009-10-02 13:41:00,63.079,63.093,63.071,63.084,141500000.0
2009-10-02 13:42:00,63.101,63.101,63.068,63.069,90080000.0
2009-10-02 13:43:00,63.095,63.112,63.084,63.106,80810000.0
2009-10-02 13:44:00,63.088,63.101,63.086,63.098,55270000.0
2009-10-02 13:45:00,63.106,63.106,63.1,63.1,29960000.0
2009-10-02 13:46:00,63.089,63.096,63.089,63.096,43890000.0
2009-10-02 13:47:00,63.078,63.091,63.064,63.08,89980000.0
2009-10-02 13:48:00,63.084,63.084,63.051,63.081,126210000.0
2009-10-02 13:49:00,63.075,63.081,63.053,63.067,39740000.0
2009-10-02 13:50:00,63.076,63.083,63.062,63.076,43050000.0
2009-10-02 13:51:00,63.087,63.087,63.078,63.085,31300000.0
2009-10-02 13:52:00,63.07,63.083,63.066,63.083,46200000.0
2009-10-02 13:53:00,63.085,63.085,63.058,63.078,67620000.0
2009-10-02 13:54:00,63.082,63.082,63.056,63.064,73430000.0
2009-10-02 13:55:00,63.074,63.1,63.074,63.096,137870000.0
2009-10-02 13:56:00,63.057,63.082,63.055,63.055,90780000.0
2009-10-02 13:57:00,63.08,63.08,63.056,63.056,99650000.0
2009-10-02 13:58:00,63.079,63.089,63.057,63.06,110570000.0
2009-10-02 13:59:00,63.069,63.092,63.057,63.068,97640000.0
2009-10-02 14:00:00,63.085,63.098,63.069,63.069,86580000.0
2009-10-02 14:01:00,63.09,63.097,63.09,63.097,42910000.0
2009-10-02 14:02:00,63.079,63.099,63.074,63.095,33730000.0
2009-10-02 14:03:00,63.113,63.113,63.081,63.083,40500000.0
2009-10-02 14:04:00,63.093,63.099,63.057,63.093,46190000.0
2009-10-02 14:05:00,63.07,63.094,63.064,63.094,18260000.0
2009-10-02 14:06:00,63.086,63.089,63.066,63.069,42230000.0
2009-10-02 14:07:00,63.085,63.09,63.064,63.084,44400000.0
2009-10-02 14:08:00,63.076,63.091,63.064,63.085,114690000.0
2009-10-02 14:09:00,63.087,63.096,63.072,63.08,83180000.0
2009-10-02 14:10:00,63.073,63.103,63.073,63.086,73660000.0
2009-10-02 14:11:00,63.076,63.097,63.067,63.079,91010000.0
2009-10-02 14:12:00,63.091,63.091,63.048,63.052,124470000.0
2009-10-02 14:13:00,63.075,63.079,63.07,63.074,110200000.0
2009-10-02 14:14:00,63.063,63.098,63.055,63.094,145630000.0
2009-10-02 14:15:00,63.103,63.103,63.067,63.09,124880000.0
2009-10-02 14:16:00,63.055,63.078,63.043,63.06,67570000.0
2009-10-02 14:17:00,63.07,63.09,63.063,63.084,92850000.0
2009-10-02 14:18:00,63.074,63.084,63.057,63.069,80720000.0
2009-10-02 14:19:00,63.07,63.094,63.068,63.094,77640000.0
2009-10-02 14:20:00,63.092,63.092,63.054,63.054,81430000.0
2009-10-02 14:21:00,63.044,63.112,63.044,63.082,81220000.0
2009-10-02 14:22:00,63.074,63.109,63.074,63.09,28860000.0
2009-10-02 14:23:00,63.081,63.096,63.067,63.079,82520000.0
2009-10-02 14:24:00,63.111,63.111,63.062,63.105,79060000.0
2009-10-02 14:25:00,63.114,63.114,63.086,63.106,128320000.0
2009-10-02 14:26:00,63.115,63.118,63.077,63.091,95730000.0
2009-10-02 14:27:00,63.078,63.078,63.061,63.071,11320000.0
2009-10-02 14:28:00,63.052,63.108,63.052,63.104,68900000.0
2009-10-02 14:29:00,63.101,63.151,63.098,63.143,87420000.0
2009-10-02 14:30:00,63.137,63.137,62.718,62.911,135140000.0
2009-10-02 14:31:00,62.908,62.921,62.827,62.903,102800000.0
2009-10-02 14:32:00,62.879,62.936,62.868,62.896,142350000.0
2009-10-02 14:33:00,62.915,62.919,62.855,62.885,122820000.0
2009-10-02 14:34:00,62.873,62.896,62.838,62.838,75390000.0
2009-10-02 14:35:00,62.84,62.866,62.81,62.82,95760000.0
2009-10-02 14:36:00,62.835,62.867,62.81,62.828,81620000.0
2009-10-02 14:37:00,62.798,62.836,62.764,62.774,77270000.0
2009-10-02 14:38:00,62.782,62.782,62.725,62.748,71800000.0
2009-10-02 14:39:00,62.778,62.778,62.75,62.774,79850000.0
2009-10-02 14:40:00,62.746,62.809,62.737,62.778,26590000.0
2009-10-02 14:41:00,62.778,62.846,62.778,62.815,78110000.0
2009-10-02 14:42:00,62.841,62.841,62.767,62.832,70060000.0
2009-10-02 14:43:00,62.816,62.848,62.8,62.827,132490000.0
2009-10-02 14:44:00,62.818,62.842,62.799,62.814,87210000.0
2009-10-02 14:45:00,62.827,62.901,62.814,62.901,11460000.0
2009-10-02 14:46:00,62.882,62.907,62.86,62.895,80690000.0
2009-10-02 14:47:00,62.867,62.883,62.843,62.874,73700000.0
2009-10-02 14:48:00,62.881,62.889,62.856,62.869,91220000.0
2009-10-02 14:49:00,62.883,62.911,62.883,62.902,132610000.0
2009-10-02 14:50:00,62.889,62.984,62.889,62.98,112250000.0
2009-10-02 14:51:00,62.99,62.99,62.933,62.957,161230000.0
2009-10-02 14:52:00,62.955,62.982,62.955,62.973,127020000.0
2009-10-02 14:53:00,62.97,62.97,62.938,62.955,72200000.0
2009-10-02 14:54:00,62.96,62.971,62.921,62.933,96600000.0
2009-10-02 14:55:00,62.897,62.913,62.885,62.889,83200000.0
2009-10-02 14:56:00,62.896,62.904,62.874,62.89,77570000.0
2009-10-02 14:57:00,62.911,62.911,62.888,62.89,70360000.0
2009-10-02 14:58:00,62.903,62.928,62.89,62.917,83070000.0
2009-10-02 14:59:00,62.906,62.916,62.889,62.915,26520000.0
2009-10-02 15:00:00,62.932,62.932,62.885,62.907,89000000.0
2009-10-02 15:01:00,62.878,62.9,62.861,62.88,78700000.0
2009-10-02 15:02:00,62.893,62.893,62.859,62.871,136460000.0
2009-10-02 15:03:00,62.892,62.892,62.837,62.869,103430000.0
2009-10-02 15:04:00,62.837,62.869,62.835,62.863,21910000.0
2009-10-02 15:05:00,62.885,62.9,62.815,62.832,30030000.0
2009-10-02 15:06:00,62.825,62.854,62.787,62.85,71570000.0
2009-10-02 15:07:00,62.867,62.887,62.843,62.875,119180000.0
2009-10-02 15:08:00,62.875,62.926,62.875,62.913,77580000.0
2009-10-02 15:09:00,62.926,62.926,62.875,62.906,97650000.0
2009-10-02 15:10:00,62.888,62.895,62.844,62.852,111010000.0
2009-10-02 15:11:00,62.839,62.856,62.801,62.856,111740000.0
2009-10-02 15:12:00,62.872,62.903,62.857,62.903,85930000.0
2009-10-02 15:13:00,62.897,62.897,62.865,62.897,96700000.0
2009-10-02 15:14:00,62.874,62.904,62.864,62.877,71340000.0
2009-10-02 15:15:00,62.876,62.894,62.845,62.861,67580000.0
2009-10-02 15:16:00,62.844,62.859,62.824,62.828,140360000.0
2009-10-02 15:17:00,62.849,62.86,62.832,62.86,71140000.0
2009-10-02 15:18:00,62.882,62.882,62.828,62.853,96380000.0
2009-10-02 15:19:00,62.861,62.871,62.849,62.869,96190000.0
2009-10-02 15:20:00,62.86,62.866,62.826,62.846,73010000.0
2009-10-02 15:21:00,62.858,62.858,62.785,62.82,122670000.0
2009-10-02 15:22:00,62.8,62.828,62.782,62.786,97890000.0
2009-10-02 15:23:00,62.797,62.797,62.75,62.783,67500000.0
2009-10-02 15:24:00,62.802,62.808,62.768,62.768,56120000.0
2009-10-02 15:25:00,62.785,62.795,62.764,62.786,69630000.0
2009-10-02 15:26:00,62.785,62.795,62.763,62.786,65730000.0
2009-10-02 15:27:00,62.802,62.802,62.765,62.793,101920000.0
2009-10-02 15:28:00,62.79,62.79,62.74,62.782,72580000.0
2009-10-02 15:29:00,62.787,62.799,62.767,62.771,52690000.0
2009-10-02 15:30:00,62.786,62.787,62.746,62.766,76580000.0
2009-10-02 15:31:00,62.763,62.802,62.763,62.802,101500000.0
2009-10-02 15:32:00,62.787,62.801,62.774,62.79,83120000.0
2009-10-02 15:33:00,62.803,62.803,62.765,62.778,56020000.0
2009-10-02 15:34:00,62.772,62.793,62.767,62.768,43380000.0
2009-10-02 15:35:00,62.775,62.799,62.765,62.789,68930000.0
2009-10-02 15:36:00,62.803,62.803,62.763,62.778,98960000.0
2009-10-02 15:37:00,62.777,62.78,62.741,62.741,117640000.0
2009-10-02 15:38:00,62.754,62.762,62.736,62.762,106220000.0
2009-10-02 15:39:00,62.772,62.772,62.739,62.746,117610000.0
2009-10-02 15:40:00,62.738,62.738,62.713,62.718,103670000.0
2009-10-02 15:41:00,62.72,62.789,62.72,62.778,61650000.0
2009-10-02 15:42:00,62.794,62.798,62.768,62.768,78590000.0
2009-10-02 15:43:00,62.759,62.768,62.737,62.768,66660000.0
2009-10-02 15:44:00,62.777,62.777,62.761,62.767,50160000.0
2009-10-02 15:45:00,62.774,62.774,62.695,62.695,70780000.0
2009-10-02 15:46:00,62.701,62.72,62.695,62.708,74990000.0
2009-10-02 15:47:00,62.712,62.744,62.712,62.744,112850000.0
2009-10-02 15:48:00,62.747,62.747,62.666,62.695,146010000.0
2009-10-02 15:49:00,62.7,62.739,62.698,62.739,112130000.0
2009-10-02 15:50:00,62.733,62.739,62.703,62.71,96880000.0
2009-10-02 15:51:00,62.711,62.727,62.692,62.71,77070000.0
2009-10-02 15:52:00,62.705,62.724,62.659,62.681,111300000.0
2009-10-02 15:53:00,62.66,62.691,62.66,62.686,133070000.0
2009-10-02 15:54:00,62.695,62.695,62.674,62.68,90770000.0
2009-10-02 15:55:00,62.687,62.708,62.657,62.686,73340000.0
2009-10-02 15:56:00,62.694,62.709,62.652,62.706,54750000.0
2009-10-02 15:57:00,62.729,62.729,62.7,62.721,104210000.0
2009-10-02 15:58:00,62.728,62.735,62.713,62.713,156390000.0
2009-10-02 15:59:00,62.71,62.721,62.695,62.701,144970000.0
2009-10-02 16:00:00,62.698,62.7,62.664,62.665,100780000.0
2009-10-02 16:01:00,62.659,62.672,62.654,62.668,69080000.0
2009-10-02 16:02:00,62.665,62.668,62.649,62.667,95070000.0
2009-10-02 16:03:00,62.688,62.722,62.662,62.722,79610000.0
2009-10-02 16:04:00,62.729,62.764,62.716,62.753,110860000.0
2009-10-02 16:05:00,62.768,62.81,62.767,62.799,137290000.0
2009-10-02 16:06:00,62.814,62.818,62.796,62.802,122100000.0
2009-10-02 16:07:00,62.789,62.799,62.777,62.794,115740000.0
2009-10-02 16:08:00,62.797,62.82,62.786,62.819,128480000.0
2009-10-02 16:09:00,62.836,62.836,62.792,62.808,114170000.0
2009-10-02 16:10:00,62.807,62.809,62.784,62.784,60960000.0
2009-10-02 16:11:00,62.786,62.791,62.775,62.786,50650000.0
2009-10-02 16:12:00,62.811,62.82,62.793,62.82,88700000.0
2009-10-02 16:13:00,62.797,62.813,62.732,62.768,95560000.0
2009-10-02 16:14:00,62.756,62.779,62.756,62.774,78400000.0
2009-10-02 16:15:00,62.782,62.804,62.767,62.769,104510000.0
2009-10-02 16:16:00,62.778,62.832,62.778,62.831,58840000.0
2009-10-02 16:17:00,62.84,62.85,62.822,62.83,117970000.0
2009-10-02 16:18:00,62.853,62.853,62.822,62.833,93580000.0
2009-10-02 16:19:00,62.837,62.84,62.825,62.828,66650000.0
2009-10-02 16:20:00,62.836,62.846,62.815,62.836,95920000.0
2009-10-02 16:21:00,62.862,62.862,62.828,62.857,80160000.0
2009-10-02 16:22:00,62.856,62.921,62.856,62.894,99470000.0
2009-10-02 16:23:00,62.895,62.928,62.895,62.922,111800000.0
2009-10-02 16:24:00,62.943,62.943,62.914,62.937,88630000.0
2009-10-02 16:25:00,62.942,62.984,62.94,62.984,74610000.0
2009-10-02 16:26:00,62.991,63.02,62.976,62.999,60970000.0
2009-10-02 16:27:00,63.005,63.007,62.989,62.999,54660000.0
2009-10-02 16:28:00,62.993,62.993,62.976,62.987,88380000.0
2009-10-02 16:29:00,62.974,62.981,62.954,62.981,59130000.0
2009-10-02 16:30:00,62.98,63.006,62.976,62.996,84640000.0
2009-10-02 16:31:00,62.999,63.018,62.989,62.993,109720000.0
2009-10-02 16:32:00,63.002,63.026,62.996,63.021,96640000.0
2009-10-02 16:33:00,63.041,63.041,63.016,63.029,61240000.0
2009-10-02 16:34:00,63.015,63.02,62.994,63.015,78660000.0
2009-10-02 16:35:00,62.999,63.012,62.999,63.008,79840000.0
2009-10-02 16:36:00,63.027,63.031,63.004,63.031,115640000.0
2009-10-02 16:37:00,63.044,63.075,63.031,63.061,89960000.0
2009-10-02 16:38:00,63.057,63.061,63.048,63.056,78120000.0
2009-10-02 16:39:00,63.064,63.064,63.036,63.047,35010000.0
2009-10-02 16:40:00,63.044,63.049,63.022,63.03,86180000.0
2009-10-02 16:41:00,63.021,63.039,63.016,63.02,122360000.0
2009-10-02 16:42:00,63.024,63.024,63.008,63.011,105610000.0
2009-10-02 16:43:00,63.006,63.02,62.995,63.016,122760000.0
2009-10-02 16:44:00,63.019,63.032,63.013,63.027,139760000.0
2009-10-02 16:45:00,63.044,63.044,63.015,63.018,116550000.0
2009-10-02 16:46:00,63.014,63.014,63.0,63.0,91070000.0
2009-10-02 16:47:00,63.012,63.013,63.003,63.009,112130000.0
2009-10-02 16:48:00,63.023,63.023,62.994,63.005,73220000.0
2009-10-02 16:49:00,62.988,63.023,62.988,63.013,83610000.0
2009-10-02 16:50:00,63.017,63.032,63.017,63.03,85520000.0
2009-10-02 16:51:00,63.032,63.032,63.005,63.017,92790000.0
2009-10-02 16:52:00,63.001,63.031,63.001,63.031,55520000.0
2009-10-02 16:53:00,63.027,63.041,63.005,63.027,106220000.0
2009-10-02 16:54:00,63.035,63.035,63.004,63.004,82580000.0
2009-10-02 16:55:00,63.008,63.017,63.003,63.017,83150000.0
2009-10-02 16:56:00,63.031,63.052,63.021,63.052,98980000.0
2009-10-02 16:57:00,63.077,63.077,63.044,63.074,62250000.0
2009-10-02 16:58:00,63.064,63.084,63.064,63.071,101080000.0
2009-10-02 16:59:00,63.065,63.123,63.038,63.054,104290000.0
2009-10-02 17:00:00,63.058,63.065,63.042,63.055,80840000.0
2009-10-02 17:01:00,63.057,63.059,63.038,63.047,85270000.0
2009-10-02 17:02:00,63.061,63.148,63.052,63.137,80370000.0
2009-10-02 17:03:00,63.164,63.191,63.129,63.174,72250000.0
2009-10-02 17:04:00,63.184,63.257,63.184,63.237,60260000.0
2009-10-02 17:05:00,63.235,63.286,63.23,63.286,99750000.0
2009-10-02 17:06:00,63.309,63.352,63.285,63.352,98280000.0
2009-10-02 17:07:00,63.329,63.337,63.298,63.317,119660000.0
2009-10-02 17:08:00,63.341,63.415,63.326,63.376,66280000.0
2009-10-02 17:09:00,63.396,63.529,63.375,63.523,66490000.0
2009-10-02 17:10:00,63.502,63.509,63.442,63.449,65320000.0
2009-10-02 17:11:00,63.417,63.431,63.377,63.423,114310000.0
2009-10-02 17:12:00,63.442,63.496,63.431,63.451,137490000.0
2009-10-02 17:13:00,63.447,63.447,63.406,63.406,79500000.0
2009-10-02 17:14:00,63.41,63.443,63.395,63.396,93840000.0
2009-10-02 17:15:00,63.395,63.416,63.366,63.416,102990000.0
2009-10-02 17:16:00,63.422,63.456,63.422,63.445,118580000.0
2009-10-02 17:17:00,63.443,63.45,63.402,63.402,80160000.0
2009-10-02 17:18:00,63.415,63.42,63.397,63.401,65990000.0
2009-10-02 17:19:00,63.388,63.403,63.358,63.368,44400000.0
2009-10-02 17:20:00,63.385,63.423,63.385,63.423,53570000.0
2009-10-02 17:21:00,63.428,63.515,63.428,63.485,75640000.0
2009-10-02 17:22:00,63.5,63.5,63.458,63.464,74950000.0
2009-10-02 17:23:00,63.448,63.469,63.433,63.433,66770000.0
2009-10-02 17:24:00,63.448,63.488,63.441,63.473,93230000.0
2009-10-02 17:25:00,63.463,63.463,63.437,63.456,65260000.0
2009-10-02 17:26:00,63.448,63.475,63.433,63.475,57210000.0
2009-10-02 17:27:00,63.478,63.478,63.439,63.469,86130000.0
2009-10-02 17:28:00,63.455,63.455,63.422,63.422,74240000.0
2009-10-02 17:29:00,63.426,63.433,63.42,63.426,84910000.0
2009-10-02 17:30:00,63.441,63.441,63.408,63.408,92010000.0
2009-10-02 17:31:00,63.423,63.466,63.421,63.446,35790000.0
2009-10-02 17:32:00,63.457,63.461,63.434,63.455,61760000.0
2009-10-02 17:33:00,63.482,63.482,63.444,63.468,74630000.0
2009-10-02 17:34:00,63.463,63.463,63.444,63.455,81340000.0
2009-10-02 17:35:00,63.445,63.448,63.426,63.439,64570000.0
2009-10-02 17:36:00,63.443,63.443,63.424,63.439,48570000.0
2009-10-02 17:37:00,63.419,63.431,63.405,63.421,119720000.0
2009-10-02 17:38:00,63.4,63.411,63.392,63.399,125230000.0
2009-10-02 17:39:00,63.431,63.431,63.396,63.401,70210000.0
2009-10-02 17:40:00,63.399,63.399,63.362,63.369,78970000.0
2009-10-02 17:41:00,63.377,63.381,63.363,63.377,106360000.0
2009-10-02 17:42:00,63.387,63.387,63.321,63.321,109090000.0
2009-10-02 17:43:00,63.342,63.354,63.305,63.354,31780000.0
2009-10-02 17:44:00,63.363,63.363,63.339,63.348,36930000.0
2009-10-02 17:45:00,63.373,63.373,63.343,63.359,52910000.0
2009-10-02 17:46:00,63.354,63.359,63.347,63.354,11870000.0
2009-10-02 17:47:00,63.367,63.371,63.348,63.358,33540000.0
2009-10-02 17:48:00,63.372,63.372,63.355,63.355,66300000.0
2009-10-02 17:49:00,63.359,63.362,63.352,63.357,29730000.0
2009-10-02 17:50:00,63.358,63.367,63.358,63.367,85660000.0
2009-10-02 17:51:00,63.364,63.376,63.337,63.351,104630000.0
2009-10-02 17:52:00,63.34,63.355,63.336,63.346,31410000.0
2009-10-02 17:53:00,63.347,63.35,63.347,63.349,47230000.0
2009-10-02 17:54:00,63.368,63.386,63.347,63.381,52360000.0
2009-10-02 17:55:00,63.369,63.377,63.345,63.37,76050000.0
2009-10-02 17:56:00,63.349,63.355,63.332,63.355,98270000.0
2009-10-02 17:57:00,63.362,63.362,63.317,63.317,72920000.0
2009-10-02 17:58:00,63.304,63.333,63.304,63.333,133480000.0
2009-10-02 17:59:00,63.321,63.341,63.321,63.335,86440000.0
2009-10-02 18:00:00,63.342,63.342,63.323,63.326,49290000.0
2009-10-02 18:01:00,63.33,63.331,63.314,63.331,34950000.0
2009-10-02 18:02:00,63.32,63.334,63.315,63.334,40650000.0
2009-10-02 18:03:00,63.343,63.343,63.308,63.321,39300000.0
2009-10-02 18:04:00,63.325,63.346,63.325,63.338,33400000.0
2009-10-02 18:05:00,63.341,63.346,63.337,63.339,19390000.0
2009-10-02 18:06:00,63.351,63.351,63.323,63.323,49930000.0
2009-10-02 18:07:00,63.324,63.331,63.3,63.3,54760000.0
2009-10-02 18:08:00,63.306,63.311,63.274,63.274,53990000.0
2009-10-02 18:09:00,63.286,63.31,63.265,63.31,49440000.0
2009-10-02 18:10:00,63.327,63.363,63.327,63.363,49290000.0
2009-10-02 18:11:00,63.36,63.368,63.356,63.367,36030000.0
2009-10-02 18:12:00,63.386,63.386,63.363,63.375,85310000.0
2009-10-02 18:13:00,63.377,63.382,63.301,63.334,73370000.0
2009-10-02 18:14:00,63.346,63.353,63.328,63.328,58480000.0
2009-10-02 18:15:00,63.345,63.351,63.326,63.328,37960000.0
2009-10-02 18:16:00,63.338,63.349,63.332,63.336,24310000.0
2009-10-02 18:17:00,63.359,63.37,63.335,63.358,26560000.0
2009-10-02 18:18:00,63.373,63.373,63.345,63.361,74000000.0
2009-10-02 18:19:00,63.347,63.352,63.334,63.347,68310000.0
2009-10-02 18:20:00,63.34,63.36,63.336,63.348,33940000.0
2009-10-02 18:21:00,63.351,63.351,63.306,63.326,75320000.0
2009-10-02 18:22:00,63.338,63.338,63.304,63.337,107500000.0
2009-10-02 18:23:00,63.332,63.339,63.306,63.337,60140000.0
2009-10-02 18:24:00,63.343,63.343,63.308,63.319,51270000.0
2009-10-02 18:25:00,63.315,63.318,63.295,63.316,26970000.0
2009-10-02 18:26:00,63.311,63.334,63.305,63.326,58490000.0
2009-10-02 18:27:00,63.342,63.347,63.325,63.347,113570000.0
2009-10-02 18:28:00,63.342,63.342,63.313,63.329,70380000.0
2009-10-02 18:29:00,63.322,63.333,63.294,63.317,84430000.0
2009-10-02 18:30:00,63.327,63.337,63.299,63.306,44200000.0
2009-10-02 18:31:00,63.333,63.333,63.303,63.329,87330000.0
2009-10-02 18:32:00,63.319,63.329,63.302,63.325,85890000.0
2009-10-02 18:33:00,63.339,63.339,63.303,63.33,74180000.0
2009-10-02 18:34:00,63.33,63.352,63.323,63.344,69930000.0
2009-10-02 18:35:00,63.333,63.333,63.305,63.317,118790000.0
2009-10-02 18:36:00,63.325,63.332,63.307,63.326,130140000.0
2009-10-02 18:38:00,63.32,63.331,63.31,63.317,84000000.0
2009-10-02 18:39:00,63.344,63.344,63.299,63.299,78160000.0
2009-10-02 18:40:00,63.318,63.335,63.312,63.335,66950000.0
2009-10-02 18:41:00,63.32,63.334,63.306,63.325,104730000.0
2009-10-02 18:42:00,63.348,63.348,63.341,63.342,76970000.0
2009-10-02 18:43:00,63.326,63.334,63.305,63.323,88970000.0
2009-10-02 18:44:00,63.335,63.339,63.314,63.337,67610000.0
2009-10-02 18:45:00,63.343,63.343,63.314,63.329,83190000.0
2009-10-02 18:46:00,63.322,63.335,63.31,63.31,77410000.0
2009-10-02 18:47:00,63.32,63.343,63.316,63.319,69500000.0
2009-10-02 18:48:00,63.342,63.355,63.316,63.355,88960000.0
2009-10-02 18:49:00,63.347,63.362,63.346,63.347,76520000.0
2009-10-02 18:50:00,63.352,63.352,63.334,63.349,88710000.0
2009-10-02 18:51:00,63.354,63.354,63.319,63.33,73970000.0
2009-10-02 18:52:00,63.329,63.33,63.313,63.33,136510000.0
2009-10-02 18:53:00,63.329,63.337,63.329,63.329,105120000.0
2009-10-02 18:54:00,63.347,63.354,63.323,63.344,98360000.0
2009-10-02 18:55:00,63.34,63.349,63.323,63.328,72320000.0
2009-10-02 18:56:00,63.339,63.34,63.336,63.34,101360000.0
2009-10-02 18:57:00,63.352,63.367,63.344,63.367,79540000.0
2009-10-02 18:58:00,63.35,63.384,63.35,63.384,55150000.0
2009-10-02 18:59:00,63.376,63.383,63.364,63.377,22010000.0
2009-10-02 19:00:00,63.378,63.385,63.364,63.367,81750000.0
2009-10-02 19:01:00,63.36,63.377,63.303,63.346,44750000.0
2009-10-02 19:02:00,63.349,63.349,63.285,63.285,108910000.0
2009-10-02 19:03:00,63.324,63.338,63.294,63.312,127290000.0
2009-10-02 19:04:00,63.336,63.341,63.314,63.341,52340000.0
2009-10-02 19:05:00,63.316,63.342,63.316,63.33,55360000.0
2009-10-02 19:06:00,63.342,63.369,63.326,63.351,66540000.0
2009-10-02 19:07:00,63.347,63.365,63.347,63.357,122530000.0
2009-10-02 19:08:00,63.341,63.354,63.332,63.354,42970000.0
2009-10-02 19:09:00,63.364,63.365,63.353,63.357,55940000.0
2009-10-02 19:10:00,63.349,63.352,63.336,63.349,55600000.0
2009-10-02 19:11:00,63.325,63.352,63.325,63.348,70510000.0
2009-10-02 19:12:00,63.356,63.356,63.332,63.339,76590000.0
2009-10-02 19:13:00,63.349,63.349,63.289,63.334,53140000.0
2009-10-02 19:14:00,63.346,63.352,63.332,63.332,57570000.0
2009-10-02 19:15:00,63.341,63.357,63.34,63.34,56700000.0
2009-10-02 19:16:00,63.345,63.345,63.321,63.342,57890000.0
2009-10-02 19:17:00,63.32,63.339,63.316,63.317,47340000.0
2009-10-02 19:18:00,63.329,63.329,63.291,63.291,46580000.0
2009-10-02 19:19:00,63.308,63.313,63.293,63.307,98450000.0
2009-10-02 19:20:00,63.316,63.316,63.293,63.297,140200000.0
2009-10-02 19:21:00,63.315,63.316,63.304,63.316,87320000.0
2009-10-02 19:22:00,63.316,63.321,63.306,63.308,79380000.0
2009-10-02 19:23:00,63.287,63.313,63.239,63.272,64490000.0
2009-10-02 19:24:00,63.287,63.314,63.257,63.257,31380000.0
2009-10-02 19:25:00,63.269,63.313,63.227,63.227,46440000.0
2009-10-02 19:26:00,63.232,63.27,63.228,63.248,85500000.0
2009-10-02 19:27:00,63.273,63.307,63.236,63.302,119900000.0
2009-10-02 19:28:00,63.288,63.313,63.288,63.307,33680000.0
2009-10-02 19:29:00,63.31,63.317,63.31,63.31,47840000.0
2009-10-02 19:30:00,63.309,63.309,63.241,63.241,29440000.0
2009-10-02 19:31:00,63.291,63.291,63.237,63.24,43990000.0
2009-10-02 19:32:00,63.256,63.275,63.228,63.272,62620000.0
2009-10-02 19:33:00,63.292,63.292,63.222,63.274,74050000.0
2009-10-02 19:34:00,63.264,63.264,63.225,63.247,139800000.0
2009-10-02 19:35:00,63.273,63.273,63.229,63.271,85640000.0
2009-10-02 19:36:00,63.273,63.273,63.22,63.256,98640000.0
2009-10-02 19:37:00,63.21,63.259,63.203,63.251,108890000.0
2009-10-02 19:38:00,63.261,63.261,63.208,63.214,98800000.0
2009-10-02 19:39:00,63.228,63.242,63.205,63.209,84730000.0
2009-10-02 19:40:00,63.223,63.257,63.206,63.227,43810000.0
2009-10-02 19:41:00,63.255,63.255,63.204,63.211,36400000.0
2009-10-02 19:42:00,63.253,63.262,63.214,63.255,36230000.0
2009-10-02 19:43:00,63.228,63.25,63.204,63.204,37630000.0
2009-10-02 19:44:00,63.239,63.249,63.211,63.236,16340000.0
2009-10-02 19:45:00,63.264,63.264,63.236,63.255,46590000.0
2009-10-02 19:46:00,63.249,63.257,63.249,63.257,48870000.0
2009-10-02 19:47:00,63.232,63.253,63.232,63.253,110850000.0
2009-10-02 19:48:00,63.259,63.259,63.234,63.234,77490000.0
2009-10-02 19:49:00,63.238,63.239,63.214,63.226,74390000.0
2009-10-02 19:50:00,63.243,63.266,63.226,63.266,86670000.0
2009-10-02 19:51:00,63.288,63.301,63.27,63.277,129870000.0
2009-10-02 19:52:00,63.288,63.308,63.28,63.28,112560000.0
2009-10-02 19:53:00,63.293,63.294,63.281,63.281,155590000.0
2009-10-02 19:54:00,63.305,63.305,63.26,63.26,120190000.0
2009-10-02 19:55:00,63.273,63.289,63.254,63.286,70410000.0
2009-10-02 19:56:00,63.276,63.288,63.241,63.252,92050000.0
2009-10-02 19:57:00,63.258,63.276,63.255,63.276,87090000.0
2009-10-02 19:58:00,63.264,63.277,63.264,63.277,76680000.0
2009-10-02 19:59:00,63.252,63.265,63.252,63.265,71840000.0
2009-10-02 20:00:00,63.276,63.276,63.252,63.257,76390000.0
2009-10-02 20:01:00,63.272,63.288,63.263,63.282,23190000.0
2009-10-02 20:02:00,63.263,63.275,63.236,63.236,82820000.0
2009-10-02 20:03:00,63.255,63.264,63.238,63.241,72640000.0
2009-10-02 20:04:00,63.257,63.269,63.247,63.265,124020000.0
2009-10-02 20:05:00,63.241,63.257,63.241,63.257,92250000.0
2009-10-02 20:06:00,63.255,63.255,63.239,63.239,4400000.0
2009-10-02 20:07:00,63.254,63.27,63.253,63.261,12130000.0
2009-10-02 20:08:00,63.251,63.273,63.251,63.273,152160000.0
2009-10-02 20:09:00,63.283,63.283,63.249,63.249,120980000.0
2009-10-02 20:10:00,63.251,63.277,63.251,63.253,74690000.0
2009-10-02 20:11:00,63.265,63.265,63.245,63.263,96500000.0
2009-10-02 20:12:00,63.273,63.273,63.243,63.271,91580000.0
2009-10-02 20:14:00,63.258,63.263,63.249,63.257,66200000.0
2009-10-02 20:15:00,63.275,63.275,63.254,63.267,75170000.0
2009-10-02 20:16:00,63.243,63.267,63.243,63.257,23670000.0
2009-10-02 20:17:00,63.277,63.279,63.277,63.278,74150000.0
2009-10-02 20:18:00,63.287,63.287,63.28,63.28,66600000.0
2009-10-02 20:19:00,63.273,63.273,63.246,63.255,116190000.0
2009-10-02 20:20:00,63.268,63.274,63.253,63.259,81260000.0
2009-10-02 20:21:00,63.285,63.285,63.263,63.263,8640000.0
2009-10-02 20:22:00,63.277,63.29,63.268,63.276,14120000.0
2009-10-02 20:23:00,63.27,63.291,63.266,63.286,106930000.0
2009-10-02 20:24:00,63.299,63.299,63.275,63.288,76250000.0
2009-10-02 20:25:00,63.304,63.314,63.296,63.305,63410000.0
2009-10-02 20:26:00,63.294,63.321,63.294,63.321,32920000.0
2009-10-02 20:27:00,63.321,63.321,63.303,63.317,22610000.0
2009-10-02 20:28:00,63.316,63.316,63.3,63.3,49800000.0
2009-10-02 20:30:00,63.33,63.341,63.301,63.341,34380000.0
2009-10-02 20:31:00,63.333,63.355,63.333,63.355,46860000.0
2009-10-02 20:32:00,63.349,63.354,63.334,63.337,60810000.0
2009-10-02 20:33:00,63.35,63.35,63.301,63.301,101750000.0
2009-10-02 20:34:00,63.299,63.312,63.299,63.302,62960000.0
2009-10-02 20:35:00,63.313,63.314,63.301,63.31,71110000.0
2009-10-02 20:36:00,63.326,63.326,63.301,63.306,88040000.0
2009-10-02 20:37:00,63.294,63.315,63.294,63.315,120260000.0
2009-10-02 20:38:00,63.326,63.326,63.308,63.323,130540000.0
2009-10-02 20:39:00,63.324,63.324,63.303,63.316,118990000.0
2009-10-02 20:40:00,63.306,63.312,63.302,63.307,106160000.0
2009-10-02 20:41:00,63.328,63.329,63.327,63.328,59990000.0
2009-10-02 20:42:00,63.328,63.342,63.322,63.339,89270000.0
2009-10-02 20:43:00,63.348,63.348,63.339,63.34,72250000.0
2009-10-02 20:44:00,63.344,63.344,63.327,63.329,70750000.0
2009-10-02 20:45:00,63.342,63.342,63.314,63.329,64150000.0
2009-10-02 20:47:00,63.327,63.327,63.319,63.319,56120000.0
2009-10-02 20:48:00,63.333,63.333,63.315,63.315,53810000.0
2009-10-02 20:50:00,63.315,63.317,63.309,63.317,88430000.0
2009-10-02 20:51:00,63.325,63.325,63.311,63.319,56160000.0
2009-10-02 20:52:00,63.31,63.325,63.31,63.32,86110000.0
2009-10-02 20:53:00,63.317,63.329,63.313,63.313,93400000.0
2009-10-02 20:54:00,63.323,63.323,63.291,63.3,123960000.0
2009-10-02 20:55:00,63.304,63.316,63.299,63.312,119110000.0
2009-10-02 20:56:00,63.31,63.314,63.291,63.306,19830000.0
2009-10-02 20:57:00,63.289,63.302,63.273,63.302,104900000.0
2009-10-02 20:58:00,63.299,63.317,63.299,63.305,37420000.0
2009-10-02 20:59:00,63.329,63.366,63.329,63.366,27460000.0
2009-10-02 21:00:00,63.376,63.39,63.365,63.384,69680000.0
2009-10-02 21:01:00,63.395,63.399,63.393,63.396,121420000.0
2009-10-02 21:02:00,63.393,63.4,63.376,63.385,74430000.0
2009-10-02 21:03:00,63.393,63.393,63.374,63.378,97680000.0
2009-10-02 21:04:00,63.355,63.372,63.352,63.358,112860000.0
2009-10-02 21:05:00,63.365,63.365,63.35,63.359,114720000.0
2009-10-02 21:06:00,63.363,63.363,63.313,63.334,86980000.0
2009-10-02 21:07:00,63.322,63.325,63.306,63.325,102020000.0
2009-10-02 21:08:00,63.328,63.346,63.328,63.338,78750000.0
2009-10-02 21:09:00,63.348,63.348,63.34,63.341,68510000.0
2009-10-02 21:10:00,63.343,63.354,63.336,63.348,143570000.0
2009-10-02 21:11:00,63.358,63.358,63.342,63.354,68640000.0
2009-10-02 21:12:00,63.367,63.376,63.352,63.358,99680000.0
2009-10-02 21:13:00,63.352,63.374,63.352,63.364,109270000.0
2009-10-02 21:14:00,63.391,63.391,63.371,63.371,80010000.0
2009-10-02 21:15:00,63.383,63.383,63.359,63.376,127620000.0
2009-10-02 21:16:00,63.376,63.382,63.366,63.366,97020000.0
2009-10-02 21:17:00,63.382,63.389,63.371,63.385,76040000.0
2009-10-02 21:18:00,63.398,63.401,63.382,63.388,61120000.0
2009-10-02 21:19:00,63.364,63.369,63.351,63.358,73710000.0
2009-10-02 21:20:00,63.341,63.356,63.341,63.356,65970000.0
2009-10-02 21:21:00,63.371,63.371,63.369,63.369,4180000.0
2009-10-02 21:22:00,63.348,63.357,63.348,63.357,65420000.0
2009-10-02 21:23:00,63.346,63.346,63.339,63.339,44390000.0
2009-10-02 21:24:00,63.363,63.363,63.339,63.339,81380000.0
2009-10-02 21:25:00,63.328,63.336,63.327,63.329,100040000.0
2009-10-02 21:26:00,63.336,63.354,63.334,63.348,85290000.0
2009-10-02 21:27:00,63.369,63.391,63.347,63.385,52630000.0
2009-10-02 21:28:00,63.37,63.382,63.37,63.381,8440000.0
2009-10-02 21:29:00,63.362,63.395,63.362,63.395,70980000.0
2009-10-02 21:30:00,63.395,63.403,63.377,63.394,91140000.0
2009-10-02 21:31:00,63.39,63.406,63.39,63.406,121010000.0
2009-10-02 21:32:00,63.394,63.394,63.366,63.385,100260000.0
2009-10-02 21:33:00,63.384,63.384,63.361,63.361,118490000.0
2009-10-02 21:34:00,63.37,63.386,63.366,63.386,105850000.0
2009-10-02 21:35:00,63.379,63.383,63.352,63.383,64880000.0
2009-10-02 21:36:00,63.383,63.39,63.363,63.382,81980000.0
2009-10-02 21:37:00,63.364,63.395,63.362,63.395,72150000.0
2009-10-02 21:38:00,63.375,63.402,63.375,63.379,52750000.0
2009-10-02 21:39:00,63.404,63.41,63.375,63.392,66700000.0
2009-10-02 21:40:00,63.378,63.389,63.372,63.385,79400000.0
2009-10-02 21:41:00,63.391,63.416,63.382,63.404,108810000.0
2009-10-02 21:42:00,63.411,63.411,63.383,63.399,152670000.0
2009-10-02 21:43:00,63.399,63.413,63.39,63.405,117880000.0
2009-10-02 21:44:00,63.39,63.41,63.39,63.403,90010000.0
2009-10-02 21:45:00,63.419,63.419,63.393,63.393,93430000.0
2009-10-02 21:46:00,63.4,63.413,63.39,63.39,107340000.0
2009-10-02 21:47:00,63.406,63.409,63.401,63.402,149470000.0
2009-10-02 21:48:00,63.416,63.418,63.41,63.41,98030000.0
2009-10-02 21:49:00,63.405,63.413,63.39,63.39,70490000.0
2009-10-02 21:50:00,63.401,63.411,63.401,63.405,61600000.0
2009-10-02 21:51:00,63.421,63.421,63.401,63.421,109690000.0
2009-10-02 21:52:00,63.433,63.433,63.409,63.427,164940000.0
2009-10-02 21:53:00,63.404,63.418,63.4,63.407,152410000.0
2009-10-02 21:54:00,63.4,63.4,63.383,63.383,112590000.0
2009-10-02 21:55:00,63.385,63.392,63.376,63.38,68220000.0
2009-10-02 21:56:00,63.389,63.403,63.377,63.394,103100000.0
2009-10-02 21:57:00,63.42,63.42,63.389,63.412,87260000.0
2009-10-02 21:58:00,63.423,63.435,63.386,63.391,113300000.0
2009-10-02 21:59:00,63.374,63.398,63.37,63.37,145960000.0
2009-10-02 22:00:00,63.376,63.384,63.364,63.364,129000000.0
2009-10-02 22:01:00,63.37,63.37,63.357,63.368,111710000.0
2009-10-02 22:02:00,63.354,63.364,63.284,63.322,134550000.0
2009-10-02 22:03:00,63.344,63.348,63.319,63.328,119520000.0
2009-10-02 22:04:00,63.32,63.337,63.317,63.337,56030000.0
2009-10-02 22:05:00,63.349,63.356,63.349,63.354,50780000.0
2009-10-02 22:06:00,63.361,63.361,63.341,63.354,84040000.0
2009-10-02 22:07:00,63.341,63.341,63.327,63.341,107860000.0
2009-10-02 22:08:00,63.333,63.338,63.331,63.335,79870000.0
2009-10-02 22:09:00,63.345,63.348,63.34,63.34,110930000.0
2009-10-02 22:12:00,63.356,63.358,63.35,63.35,100490000.0
2009-10-02 22:15:00,63.343,63.351,63.325,63.325,88680000.0
2009-10-02 22:16:00,63.295,63.313,63.283,63.304,104390000.0
2009-10-02 22:17:00,63.298,63.306,63.29,63.294,112730000.0
2009-10-02 22:18:00,63.313,63.313,63.291,63.306,93500000.0
2009-10-02 22:19:00,63.298,63.298,63.289,63.297,80880000.0
2009-10-02 22:20:00,63.348,63.348,63.268,63.268,61340000.0
2009-10-02 22:21:00,63.291,63.305,63.279,63.298,61060000.0
2009-10-02 22:22:00,63.293,63.308,63.293,63.307,94460000.0
2009-10-02 22:23:00,63.283,63.331,63.283,63.329,68350000.0
2009-10-02 22:24:00,63.326,63.333,63.305,63.333,94800000.0
2009-10-02 22:25:00,63.323,63.328,63.307,63.31,114950000.0
2009-10-02 22:26:00,63.322,63.348,63.322,63.342,100040000.0
2009-10-02 22:27:00,63.34,63.34,63.313,63.313,67030000.0
2009-10-02 22:28:00,63.3,63.324,63.3,63.307,75000000.0
2009-10-02 22:29:00,63.334,63.334,63.321,63.321,80060000.0
2009-10-02 22:30:00,63.341,63.36,63.328,63.358,128190000.0
2009-10-02 22:31:00,63.346,63.375,63.343,63.375,17500000.0
2009-10-02 22:33:00,63.371,63.374,63.336,63.374,35460000.0
2009-10-02 22:34:00,63.364,63.364,63.343,63.362,92430000.0
2009-10-02 22:35:00,63.331,63.374,63.331,63.374,123940000.0
2009-10-02 22:36:00,63.371,63.375,63.35,63.365,17750000.0
2009-10-02 22:39:00,63.362,63.364,63.33,63.359,111310000.0
2009-10-02 22:40:00,63.362,63.362,63.334,63.346,88150000.0
2009-10-02 22:41:00,63.38,63.393,63.365,63.371,127420000.0
2009-10-02 22:42:00,63.377,63.392,63.365,63.368,68130000.0
2009-10-02 22:43:00,63.347,63.388,63.347,63.382,80940000.0
2009-10-02 22:44:00,63.363,63.389,63.363,63.388,84440000.0
2009-10-02 22:45:00,63.402,63.402,63.351,63.351,96620000.0
2009-10-02 22:46:00,63.354,63.362,63.334,63.341,58450000.0
2009-10-02 22:47:00,63.349,63.382,63.349,63.378,109480000.0
2009-10-02 22:48:00,63.372,63.384,63.348,63.384,81830000.0
2009-10-02 22:49:00,63.359,63.388,63.346,63.354,82020000.0
2009-10-02 22:50:00,63.369,63.383,63.352,63.375,96510000.0
2009-10-02 22:51:00,63.36,63.375,63.353,63.375,69320000.0
2009-10-02 22:52:00,63.359,63.36,63.356,63.359,109050000.0
2009-10-02 22:53:00,63.353,63.368,63.353,63.368,105450000.0
2009-10-02 22:54:00,63.373,63.373,63.347,63.358,88990000.0
2009-10-02 22:55:00,63.367,63.367,63.358,63.358,81750000.0
2009-10-02 22:56:00,63.346,63.353,63.34,63.34,82580000.0
2009-10-02 22:57:00,63.361,63.361,63.315,63.324,69770000.0
2009-10-02 22:58:00,63.333,63.354,63.333,63.354,59020000.0
2009-10-02 22:59:00,63.367,63.37,63.362,63.367,102120000.0
2009-10-05 02:01:00,63.427,63.459,63.427,63.427,124500000.0
2009-10-05 02:02:00,63.45,63.467,63.432,63.448,76050000.0
2009-10-05 02:03:00,63.444,63.445,63.423,63.429,79880000.0
2009-10-05 02:04:00,63.424,63.442,63.421,63.44,24830000.0
2009-10-05 02:05:00,63.444,63.462,63.434,63.454,76670000.0
2009-10-05 02:06:00,63.457,63.46,63.408,63.458,73300000.0
2009-10-05 02:07:00,63.452,63.472,63.447,63.447,73810000.0
2009-10-05 02:08:00,63.453,63.478,63.447,63.478,83450000.0
2009-10-05 02:09:00,63.503,63.534,63.479,63.517,98950000.0
2009-10-05 02:10:00,63.509,63.527,63.487,63.494,76020000.0
2009-10-05 02:11:00,63.481,63.494,63.463,63.473,111160000.0
2009-10-05 02:12:00,63.481,63.495,63.468,63.495,147350000.0
2009-10-05 02:13:00,63.502,63.502,63.487,63.492,109710000.0
2009-10-05 02:14:00,63.489,63.505,63.482,63.496,126090000.0
2009-10-05 02:15:00,63.513,63.515,63.482,63.482,87910000.0
2009-10-05 02:16:00,63.491,63.513,63.488,63.496,72210000.0
2009-10-05 02:17:00,63.508,63.509,63.493,63.505,81030000.0
2009-10-05 02:18:00,63.506,63.51,63.494,63.497,105190000.0
2009-10-05 02:19:00,63.514,63.534,63.5,63.524,46260000.0
2009-10-05 02:20:00,63.51,63.517,63.497,63.516,46500000.0
2009-10-05 02:21:00,63.517,63.517,63.5,63.509,19240000.0
2009-10-05 02:22:00,63.51,63.52,63.497,63.513,45420000.0
2009-10-05 02:23:00,63.517,63.52,63.494,63.498,36500000.0
2009-10-05 02:24:00,63.481,63.496,63.472,63.477,33910000.0
2009-10-05 02:25:00,63.474,63.506,63.474,63.489,42000000.0
2009-10-05 02:26:00,63.473,63.501,63.473,63.481,93200000.0
2009-10-05 02:27:00,63.508,63.514,63.486,63.512,99610000.0
2009-10-05 02:28:00,63.519,63.538,63.504,63.519,103140000.0
2009-10-05 02:29:00,63.526,63.533,63.52,63.526,92480000.0
2009-10-05 02:30:00,63.537,63.541,63.518,63.536,90400000.0
2009-10-05 02:31:00,63.518,63.533,63.515,63.522,129570000.0
2009-10-05 02:32:00,63.515,63.53,63.515,63.529,71230000.0
2009-10-05 02:33:00,63.551,63.575,63.544,63.562,57890000.0
2009-10-05 02:34:00,63.539,63.55,63.533,63.544,37060000.0
2009-10-05 02:35:00,63.557,63.557,63.536,63.548,28220000.0
2009-10-05 02:36:00,63.552,63.561,63.54,63.542,38930000.0
2009-10-05 02:37:00,63.536,63.536,63.517,63.531,36930000.0
2009-10-05 02:38:00,63.512,63.527,63.474,63.508,126900000.0
2009-10-05 02:39:00,63.524,63.531,63.515,63.521,84840000.0
2009-10-05 02:40:00,63.516,63.541,63.492,63.515,45900000.0
2009-10-05 02:41:00,63.505,63.529,63.505,63.523,28990000.0
2009-10-05 02:42:00,63.53,63.533,63.52,63.529,62630000.0
2009-10-05 02:43:00,63.517,63.533,63.514,63.525,81600000.0
2009-10-05 02:44:00,63.52,63.532,63.513,63.527,93040000.0
2009-10-05 02:45:00,63.522,63.523,63.51,63.517,146520000.0
2009-10-05 02:46:00,63.514,63.527,63.511,63.516,105230000.0
2009-10-05 02:47:00,63.532,63.535,63.527,63.528,46590000.0
2009-10-05 02:48:00,63.508,63.524,63.504,63.523,44030000.0
2009-10-05 02:49:00,63.511,63.514,63.494,63.513,60600000.0
2009-10-05 02:50:00,63.488,63.512,63.483,63.497,60650000.0
2009-10-05 02:51:00,63.491,63.515,63.484,63.496,58160000.0
2009-10-05 02:52:00,63.508,63.511,63.495,63.508,54870000.0
2009-10-05 02:53:00,63.501,63.513,63.481,63.511,76400000.0
2009-10-05 02:54:00,63.522,63.523,63.504,63.523,67570000.0
2009-10-05 02:55:00,63.522,63.544,63.522,63.538,50190000.0
2009-10-05 02:56:00,63.537,63.56,63.537,63.554,53520000.0
2009-10-05 02:57:00,63.556,63.556,63.529,63.543,46620000.0
2009-10-05 02:58:00,63.545,63.551,63.531,63.535,117570000.0
2009-10-05 02:59:00,63.552,63.56,63.545,63.545,64940000.0
2009-10-05 03:00:00,63.572,63.574,63.548,63.572,53980000.0
2009-10-05 03:01:00,63.566,63.572,63.562,63.572,51630000.0
2009-10-05 03:02:00,63.574,63.584,63.564,63.574,135030000.0
2009-10-05 03:03:00,63.587,63.612,63.575,63.594,107760000.0
2009-10-05 03:04:00,63.605,63.611,63.597,63.61,43140000.0
2009-10-05 03:05:00,63.612,63.633,63.606,63.622,86150000.0
2009-10-05 03:06:00,63.629,63.632,63.603,63.632,22250000.0
2009-10-05 03:07:00,63.638,63.641,63.625,63.627,56420000.0
2009-10-05 03:08:00,63.631,63.644,63.619,63.639,78970000.0
2009-10-05 03:09:00,63.628,63.653,63.626,63.64,101230000.0
2009-10-05 03:10:00,63.634,63.639,63.626,63.626,67610000.0
2009-10-05 03:11:00,63.629,63.639,63.624,63.636,96620000.0
2009-10-05 03:12:00,63.635,63.644,63.624,63.624,104120000.0
2009-10-05 03:13:00,63.63,63.644,63.627,63.627,129700000.0
2009-10-05 03:14:00,63.635,63.655,63.629,63.634,68950000.0
2009-10-05 03:15:00,63.643,63.647,63.614,63.619,89640000.0
2009-10-05 03:16:00,63.608,63.624,63.601,63.603,74920000.0
2009-10-05 03:17:00,63.606,63.613,63.593,63.613,91140000.0
2009-10-05 03:18:00,63.596,63.612,63.586,63.603,66860000.0
2009-10-05 03:19:00,63.598,63.614,63.596,63.602,76730000.0
2009-10-05 03:20:00,63.589,63.62,63.589,63.6,74120000.0
2009-10-05 03:21:00,63.61,63.611,63.584,63.6,70150000.0
2009-10-05 03:22:00,63.587,63.599,63.582,63.585,87970000.0
2009-10-05 03:23:00,63.587,63.602,63.585,63.585,80950000.0
2009-10-05 03:24:00,63.6,63.6,63.574,63.586,107510000.0
2009-10-05 03:25:00,63.581,63.592,63.571,63.591,64190000.0
2009-10-05 03:26:00,63.592,63.595,63.572,63.595,85900000.0
2009-10-05 03:27:00,63.6,63.613,63.578,63.59,93720000.0
2009-10-05 03:28:00,63.606,63.613,63.601,63.612,92150000.0
2009-10-05 03:29:00,63.598,63.629,63.594,63.617,114760000.0
2009-10-05 03:30:00,63.631,63.633,63.612,63.617,120120000.0
2009-10-05 03:31:00,63.619,63.633,63.613,63.628,70990000.0
2009-10-05 03:32:00,63.632,63.633,63.602,63.602,76840000.0
2009-10-05 03:33:00,63.614,63.614,63.6,63.611,88060000.0
2009-10-05 03:34:00,63.596,63.612,63.592,63.599,90430000.0
2009-10-05 03:35:00,63.599,63.601,63.581,63.586,42160000.0
2009-10-05 03:36:00,63.59,63.595,63.584,63.594,88690000.0
2009-10-05 03:37:00,63.6,63.6,63.579,63.599,75380000.0
2009-10-05 03:38:00,63.591,63.591,63.572,63.582,110060000.0
2009-10-05 03:39:00,63.603,63.603,63.592,63.599,55560000.0
2009-10-05 03:40:00,63.591,63.596,63.59,63.591,31980000.0
2009-10-05 03:41:00,63.574,63.583,63.567,63.576,44170000.0
2009-10-05 03:42:00,63.596,63.599,63.582,63.582,60020000.0
2009-10-05 03:43:00,63.588,63.595,63.581,63.595,117530000.0
2009-10-05 03:44:00,63.585,63.596,63.573,63.586,78610000.0
2009-10-05 03:45:00,63.584,63.584,63.567,63.576,30330000.0
2009-10-05 03:46:00,63.583,63.583,63.573,63.579,61190000.0
2009-10-05 03:47:00,63.576,63.588,63.57,63.572,79130000.0
2009-10-05 03:48:00,63.586,63.6,63.577,63.588,30730000.0
2009-10-05 03:49:00,63.577,63.604,63.577,63.59,26630000.0
2009-10-05 03:50:00,63.587,63.593,63.579,63.593,36910000.0
2009-10-05 03:51:00,63.6,63.601,63.591,63.592,64320000.0
2009-10-05 03:52:00,63.593,63.6,63.571,63.592,68890000.0
2009-10-05 03:53:00,63.602,63.602,63.586,63.595,94270000.0
2009-10-05 03:54:00,63.61,63.61,63.585,63.602,35160000.0
2009-10-05 03:55:00,63.594,63.622,63.587,63.617,52260000.0
2009-10-05 03:56:00,63.608,63.622,63.608,63.618,51240000.0
2009-10-05 03:57:00,63.611,63.617,63.599,63.612,45670000.0
2009-10-05 03:58:00,63.612,63.621,63.59,63.604,50660000.0
2009-10-05 03:59:00,63.607,63.611,63.595,63.604,44430000.0
2009-10-05 04:00:00,63.603,63.609,63.594,63.609,19160000.0
2009-10-05 04:01:00,63.589,63.605,63.584,63.605,35740000.0
2009-10-05 04:02:00,63.606,63.609,63.595,63.607,41610000.0
2009-10-05 04:03:00,63.608,63.614,63.602,63.61,38980000.0
2009-10-05 04:04:00,63.608,63.613,63.593,63.606,36070000.0
2009-10-05 04:05:00,63.6,63.61,63.589,63.598,47800000.0
2009-10-05 04:06:00,63.614,63.619,63.606,63.616,79760000.0
2009-10-05 04:07:00,63.614,63.614,63.594,63.601,134570000.0
2009-10-05 04:08:00,63.596,63.62,63.594,63.614,78070000.0
2009-10-05 04:09:00,63.605,63.623,63.605,63.617,96770000.0
2009-10-05 04:10:00,63.611,63.62,63.605,63.62,77160000.0
2009-10-05 04:11:00,63.594,63.607,63.587,63.598,52050000.0
2009-10-05 04:12:00,63.594,63.594,63.575,63.579,46760000.0
2009-10-05 04:13:00,63.566,63.588,63.545,63.556,34470000.0
2009-10-05 04:14:00,63.544,63.555,63.542,63.548,93400000.0
2009-10-05 04:15:00,63.561,63.561,63.534,63.549,85650000.0
2009-10-05 04:16:00,63.534,63.534,63.515,63.516,27110000.0
2009-10-05 04:17:00,63.526,63.529,63.512,63.518,61660000.0
2009-10-05 04:18:00,63.533,63.534,63.521,63.526,29490000.0
2009-10-05 04:19:00,63.53,63.537,63.53,63.537,7330000.0
2009-10-05 04:20:00,63.538,63.538,63.528,63.528,52110000.0
2009-10-05 04:21:00,63.529,63.529,63.508,63.524,37030000.0
2009-10-05 04:22:00,63.522,63.526,63.52,63.521,32210000.0
2009-10-05 04:23:00,63.527,63.533,63.514,63.531,106980000.0
2009-10-05 04:24:00,63.528,63.534,63.521,63.526,97910000.0
2009-10-05 04:25:00,63.514,63.532,63.514,63.523,77730000.0
2009-10-05 04:27:00,63.544,63.546,63.531,63.535,122400000.0
2009-10-05 04:29:00,63.524,63.529,63.507,63.526,45300000.0
2009-10-05 04:30:00,63.536,63.536,63.529,63.533,63390000.0
2009-10-05 04:33:00,63.545,63.545,63.53,63.535,53440000.0
2009-10-05 04:34:00,63.539,63.553,63.529,63.552,32930000.0
2009-10-05 04:35:00,63.534,63.559,63.534,63.559,80850000.0
2009-10-05 04:36:00,63.567,63.576,63.554,63.565,79680000.0
2009-10-05 04:37:00,63.572,63.573,63.56,63.569,72950000.0
2009-10-05 04:38:00,63.571,63.583,63.565,63.577,80530000.0
2009-10-05 04:39:00,63.581,63.581,63.557,63.569,56030000.0
2009-10-05 04:40:00,63.564,63.574,63.538,63.543,58260000.0
2009-10-05 04:41:00,63.534,63.554,63.534,63.554,89100000.0
2009-10-05 04:42:00,63.545,63.552,63.525,63.545,56060000.0
2009-10-05 04:43:00,63.523,63.549,63.523,63.547,65990000.0
2009-10-05 04:44:00,63.546,63.554,63.543,63.543,70000000.0
2009-10-05 04:45:00,63.56,63.56,63.538,63.543,48100000.0
2009-10-05 04:46:00,63.556,63.557,63.551,63.551,39450000.0
2009-10-05 04:47:00,63.551,63.552,63.535,63.545,66050000.0
2009-10-05 04:48:00,63.547,63.549,63.539,63.545,66770000.0
2009-10-05 04:49:00,63.549,63.55,63.54,63.54,109880000.0
2009-10-05 04:50:00,63.542,63.556,63.537,63.543,97150000.0
2009-10-05 04:51:00,63.548,63.557,63.54,63.551,84200000.0
2009-10-05 04:52:00,63.544,63.55,63.532,63.55,71970000.0
2009-10-05 04:53:00,63.558,63.565,63.55,63.554,129360000.0
2009-10-05 04:54:00,63.545,63.55,63.544,63.548,105780000.0
2009-10-05 04:55:00,63.559,63.561,63.557,63.557,60130000.0
2009-10-05 04:57:00,63.555,63.561,63.542,63.561,71790000.0
2009-10-05 04:58:00,63.564,63.582,63.563,63.577,130000000.0
2009-10-05 04:59:00,63.567,63.58,63.55,63.563,100130000.0
2009-10-05 05:00:00,63.566,63.566,63.544,63.564,108780000.0
2009-10-05 05:01:00,63.558,63.564,63.549,63.55,58630000.0
2009-10-05 05:02:00,63.561,63.565,63.551,63.551,69460000.0
2009-10-05 05:03:00,63.58,63.58,63.546,63.558,84460000.0
2009-10-05 05:04:00,63.566,63.573,63.566,63.569,85290000.0
2009-10-05 05:05:00,63.565,63.576,63.565,63.571,91260000.0
2009-10-05 05:06:00,63.583,63.583,63.553,63.567,114960000.0
2009-10-05 05:07:00,63.561,63.576,63.554,63.566,106410000.0
2009-10-05 05:08:00,63.559,63.563,63.544,63.554,60360000.0
2009-10-05 05:09:00,63.566,63.569,63.561,63.561,96600000.0
2009-10-05 05:10:00,63.545,63.562,63.545,63.561,86280000.0
2009-10-05 05:11:00,63.569,63.585,63.566,63.573,81590000.0
2009-10-05 05:12:00,63.581,63.582,63.556,63.566,92690000.0
2009-10-05 05:13:00,63.585,63.585,63.564,63.569,57390000.0
2009-10-05 05:14:00,63.576,63.579,63.566,63.578,97230000.0
2009-10-05 05:15:00,63.585,63.585,63.568,63.576,80290000.0
2009-10-05 05:16:00,63.573,63.58,63.564,63.58,80440000.0
2009-10-05 05:17:00,63.584,63.589,63.583,63.588,71530000.0
2009-10-05 05:18:00,63.584,63.585,63.572,63.585,117940000.0
2009-10-05 05:19:00,63.578,63.585,63.574,63.577,91020000.0
2009-10-05 05:20:00,63.584,63.586,63.577,63.583,116160000.0
2009-10-05 05:21:00,63.582,63.587,63.568,63.572,135490000.0
2009-10-05 05:22:00,63.582,63.582,63.572,63.578,123270000.0
2009-10-05 05:24:00,63.583,63.584,63.574,63.576,118900000.0
2009-10-05 05:25:00,63.581,63.592,63.575,63.575,93560000.0
2009-10-05 05:26:00,63.582,63.594,63.582,63.588,37830000.0
2009-10-05 05:27:00,63.596,63.596,63.587,63.593,86740000.0
2009-10-05 05:29:00,63.596,63.612,63.582,63.609,122340000.0
2009-10-05 05:30:00,63.621,63.621,63.605,63.613,89650000.0
2009-10-05 05:31:00,63.615,63.63,63.598,63.61,78370000.0
2009-10-05 05:32:00,63.589,63.608,63.569,63.592,62110000.0
2009-10-05 05:33:00,63.585,63.594,63.574,63.586,94370000.0
2009-10-05 05:34:00,63.562,63.585,63.562,63.568,108930000.0
2009-10-05 05:35:00,63.579,63.587,63.57,63.572,93050000.0
2009-10-05 05:36:00,63.581,63.583,63.569,63.582,65640000.0
2009-10-05 05:37:00,63.571,63.591,63.565,63.583,98860000.0
2009-10-05 05:38:00,63.611,63.615,63.605,63.612,64820000.0
2009-10-05 05:39:00,63.607,63.614,63.59,63.602,62480000.0
2009-10-05 05:40:00,63.578,63.601,63.578,63.597,79110000.0
2009-10-05 05:41:00,63.608,63.624,63.588,63.613,92370000.0
2009-10-05 05:42:00,63.62,63.623,63.6,63.609,116050000.0
2009-10-05 05:43:00,63.611,63.624,63.596,63.615,102740000.0
2009-10-05 05:44:00,63.609,63.614,63.595,63.613,83290000.0
2009-10-05 05:45:00,63.625,63.626,63.618,63.625,96860000.0
2009-10-05 05:46:00,63.634,63.634,63.612,63.618,75750000.0
2009-10-05 05:47:00,63.619,63.64,63.619,63.638,103430000.0
2009-10-05 05:48:00,63.641,63.641,63.622,63.633,131360000.0
2009-10-05 05:49:00,63.617,63.635,63.617,63.63,56470000.0
2009-10-05 05:50:00,63.629,63.64,63.629,63.633,113470000.0
2009-10-05 05:51:00,63.64,63.64,63.624,63.63,78610000.0
2009-10-05 05:52:00,63.618,63.625,63.616,63.619,109790000.0
2009-10-05 05:53:00,63.623,63.63,63.611,63.621,95730000.0
2009-10-05 05:54:00,63.618,63.625,63.611,63.618,51180000.0
2009-10-05 05:55:00,63.605,63.616,63.598,63.598,64150000.0
2009-10-05 05:56:00,63.6,63.619,63.596,63.618,120500000.0
2009-10-05 05:57:00,63.637,63.637,63.623,63.628,129190000.0
2009-10-05 05:58:00,63.616,63.617,63.609,63.611,112320000.0
2009-10-05 05:59:00,63.604,63.625,63.596,63.608,133680000.0
2009-10-05 06:00:00,63.616,63.63,63.61,63.614,150870000.0
2009-10-05 06:01:00,63.617,63.633,63.61,63.62,106750000.0
2009-10-05 06:02:00,63.621,63.622,63.607,63.612,80820000.0
2009-10-05 06:03:00,63.608,63.625,63.604,63.616,105790000.0
2009-10-05 06:04:00,63.618,63.618,63.609,63.61,83940000.0
2009-10-05 06:05:00,63.599,63.617,63.594,63.604,104130000.0
2009-10-05 06:06:00,63.598,63.618,63.594,63.604,155970000.0
2009-10-05 06:07:00,63.598,63.617,63.595,63.605,168970000.0
2009-10-05 06:08:00,63.617,63.617,63.588,63.596,106220000.0
2009-10-05 06:09:00,63.612,63.613,63.603,63.607,62500000.0
2009-10-05 06:10:00,63.596,63.605,63.596,63.604,67930000.0
2009-10-05 06:11:00,63.605,63.613,63.59,63.59,103360000.0
2009-10-05 06:12:00,63.599,63.6,63.582,63.592,142680000.0
2009-10-05 06:13:00,63.58,63.606,63.58,63.6,111550000.0
2009-10-05 06:14:00,63.591,63.592,63.563,63.563,87240000.0
2009-10-05 06:15:00,63.581,63.581,63.561,63.563,96450000.0
2009-10-05 06:16:00,63.576,63.576,63.549,63.561,123010000.0
2009-10-05 06:17:00,63.555,63.567,63.544,63.557,140770000.0
2009-10-05 06:18:00,63.572,63.573,63.551,63.567,114820000.0
2009-10-05 06:19:00,63.576,63.578,63.57,63.572,77920000.0
2009-10-05 06:20:00,63.576,63.585,63.564,63.585,66330000.0
2009-10-05 06:21:00,63.576,63.582,63.566,63.578,57700000.0
2009-10-05 06:22:00,63.585,63.585,63.574,63.574,68510000.0
2009-10-05 06:23:00,63.57,63.574,63.553,63.566,91950000.0
2009-10-05 06:24:00,63.569,63.574,63.557,63.565,69330000.0
2009-10-05 06:25:00,63.57,63.575,63.554,63.563,112270000.0
2009-10-05 06:26:00,63.562,63.584,63.554,63.575,117970000.0
2009-10-05 06:27:00,63.566,63.581,63.566,63.579,116520000.0
2009-10-05 06:28:00,63.573,63.581,63.564,63.575,118030000.0
2009-10-05 06:29:00,63.584,63.587,63.577,63.583,100210000.0
2009-10-05 06:30:00,63.587,63.59,63.574,63.578,75510000.0
2009-10-05 06:32:00,63.585,63.6,63.585,63.597,46880000.0
2009-10-05 06:33:00,63.592,63.602,63.585,63.597,78360000.0
2009-10-05 06:34:00,63.589,63.589,63.573,63.58,104160000.0
2009-10-05 06:35:00,63.571,63.594,63.571,63.578,76090000.0
2009-10-05 06:36:00,63.587,63.587,63.565,63.571,45910000.0
2009-10-05 06:37:00,63.576,63.582,63.564,63.575,71010000.0
2009-10-05 06:39:00,63.587,63.59,63.579,63.58,57980000.0
2009-10-05 06:40:00,63.575,63.578,63.575,63.576,72520000.0
2009-10-05 06:41:00,63.576,63.576,63.569,63.575,64540000.0
2009-10-05 06:42:00,63.581,63.581,63.561,63.564,72010000.0
2009-10-05 06:43:00,63.566,63.584,63.566,63.576,92450000.0
2009-10-05 06:44:00,63.574,63.582,63.571,63.571,137520000.0
2009-10-05 06:45:00,63.58,63.584,63.57,63.576,80800000.0
2009-10-05 06:46:00,63.564,63.574,63.555,63.564,99990000.0
2009-10-05 06:47:00,63.562,63.585,63.562,63.569,107340000.0
2009-10-05 06:48:00,63.573,63.575,63.559,63.563,75370000.0
2009-10-05 06:49:00,63.568,63.591,63.565,63.582,140980000.0
2009-10-05 06:50:00,63.579,63.596,63.565,63.578,61430000.0
2009-10-05 06:51:00,63.567,63.576,63.561,63.566,80660000.0
2009-10-05 06:52:00,63.578,63.578,63.556,63.572,103120000.0
2009-10-05 06:53:00,63.576,63.579,63.554,63.568,80460000.0
2009-10-05 06:54:00,63.568,63.574,63.55,63.569,110160000.0
2009-10-05 06:55:00,63.546,63.548,63.544,63.545,97550000.0
2009-10-05 06:56:00,63.566,63.572,63.56,63.57,101880000.0
2009-10-05 06:57:00,63.569,63.569,63.544,63.558,73420000.0
2009-10-05 06:58:00,63.547,63.559,63.541,63.546,120590000.0
2009-10-05 06:59:00,63.551,63.551,63.54,63.547,72880000.0
2009-10-05 07:00:00,63.551,63.556,63.548,63.552,25100000.0
2009-10-05 07:01:00,63.552,63.572,63.547,63.567,35320000.0
2009-10-05 07:02:00,63.56,63.566,63.541,63.564,104650000.0
2009-10-05 07:04:00,63.559,63.559,63.553,63.553,105990000.0
2009-10-05 07:05:00,63.533,63.55,63.531,63.548,116690000.0
2009-10-05 07:06:00,63.55,63.552,63.524,63.535,82000000.0
2009-10-05 07:07:00,63.542,63.548,63.525,63.547,84530000.0
2009-10-05 07:08:00,63.549,63.56,63.542,63.548,53600000.0
2009-10-05 07:09:00,63.568,63.568,63.55,63.557,86000000.0
2009-10-05 07:10:00,63.568,63.574,63.552,63.562,113450000.0
2009-10-05 07:11:00,63.565,63.581,63.562,63.579,49050000.0
2009-10-05 07:12:00,63.577,63.581,63.556,63.576,57630000.0
2009-10-05 07:13:00,63.571,63.583,63.568,63.575,62920000.0
2009-10-05 07:14:00,63.581,63.581,63.565,63.579,60690000.0
2009-10-05 07:15:00,63.58,63.581,63.561,63.569,63170000.0
2009-10-05 07:16:00,63.553,63.573,63.553,63.566,79390000.0
2009-10-05 07:17:00,63.545,63.565,63.544,63.552,90230000.0
2009-10-05 07:18:00,63.544,63.569,63.544,63.564,55950000.0
2009-10-05 07:19:00,63.557,63.583,63.557,63.573,100670000.0
2009-10-05 07:20:00,63.56,63.585,63.555,63.575,125620000.0
2009-10-05 07:21:00,63.57,63.588,63.563,63.578,137650000.0
2009-10-05 07:22:00,63.579,63.592,63.575,63.575,126600000.0
2009-10-05 07:23:00,63.575,63.59,63.566,63.579,91550000.0
2009-10-05 07:24:00,63.582,63.582,63.565,63.567,67380000.0
2009-10-05 07:25:00,63.582,63.582,63.562,63.573,59140000.0
2009-10-05 07:26:00,63.571,63.583,63.566,63.574,102380000.0
2009-10-05 07:27:00,63.568,63.581,63.563,63.581,65290000.0
2009-10-05 07:28:00,63.569,63.574,63.562,63.563,43670000.0
2009-10-05 07:29:00,63.568,63.569,63.567,63.569,33690000.0
2009-10-05 07:30:00,63.586,63.586,63.579,63.581,28220000.0
2009-10-05 07:31:00,63.566,63.584,63.566,63.572,50270000.0
2009-10-05 07:32:00,63.564,63.59,63.564,63.588,24490000.0
2009-10-05 07:33:00,63.587,63.59,63.565,63.571,34950000.0
2009-10-05 07:34:00,63.559,63.566,63.558,63.564,59430000.0
2009-10-05 07:35:00,63.567,63.581,63.567,63.578,81430000.0
2009-10-05 07:36:00,63.576,63.579,63.57,63.572,108950000.0
2009-10-05 07:39:00,63.581,63.584,63.556,63.573,83700000.0
2009-10-05 07:40:00,63.569,63.573,63.552,63.565,118680000.0
2009-10-05 07:41:00,63.569,63.578,63.556,63.575,64500000.0
2009-10-05 07:42:00,63.593,63.6,63.573,63.579,72030000.0
2009-10-05 07:43:00,63.59,63.602,63.584,63.597,27850000.0
2009-10-05 07:44:00,63.593,63.593,63.577,63.587,70320000.0
2009-10-05 07:45:00,63.596,63.632,63.589,63.628,70610000.0
2009-10-05 07:46:00,63.63,63.643,63.605,63.617,67500000.0
2009-10-05 07:47:00,63.619,63.635,63.612,63.626,75160000.0
2009-10-05 07:48:00,63.64,63.641,63.616,63.638,83460000.0
2009-10-05 07:49:00,63.626,63.633,63.614,63.629,65800000.0
2009-10-05 07:50:00,63.618,63.624,63.601,63.608,106770000.0
2009-10-05 07:51:00,63.611,63.621,63.601,63.611,148590000.0
2009-10-05 07:54:00,63.627,63.629,63.62,63.621,95420000.0
2009-10-05 07:55:00,63.605,63.64,63.603,63.64,131790000.0
2009-10-05 07:56:00,63.642,63.652,63.626,63.626,74700000.0
2009-10-05 07:57:00,63.64,63.64,63.626,63.629,87390000.0
2009-10-05 07:58:00,63.634,63.651,63.634,63.645,26180000.0
2009-10-05 07:59:00,63.651,63.653,63.634,63.634,75760000.0
2009-10-05 08:00:00,63.66,63.66,63.639,63.66,78610000.0
2009-10-05 08:01:00,63.65,63.679,63.648,63.648,77810000.0
2009-10-05 08:02:00,63.654,63.67,63.653,63.668,81600000.0
2009-10-05 08:03:00,63.657,63.657,63.624,63.625,97710000.0
2009-10-05 08:04:00,63.608,63.633,63.605,63.614,69620000.0
2009-10-05 08:05:00,63.616,63.631,63.607,63.611,128880000.0
2009-10-05 08:06:00,63.621,63.621,63.599,63.614,159380000.0
2009-10-05 08:07:00,63.608,63.63,63.607,63.63,106920000.0
2009-10-05 08:08:00,63.618,63.618,63.586,63.6,123570000.0
2009-10-05 08:09:00,63.616,63.621,63.595,63.614,90280000.0
2009-10-05 08:10:00,63.617,63.617,63.592,63.615,69200000.0
2009-10-05 08:11:00,63.597,63.628,63.595,63.628,80170000.0
2009-10-05 08:12:00,63.626,63.631,63.601,63.631,114780000.0
2009-10-05 08:13:00,63.639,63.655,63.629,63.644,52430000.0
2009-10-05 08:14:00,63.626,63.639,63.626,63.631,41680000.0
2009-10-05 08:15:00,63.646,63.647,63.623,63.647,18030000.0
2009-10-05 08:16:00,63.636,63.641,63.607,63.633,43250000.0
2009-10-05 08:17:00,63.619,63.644,63.609,63.612,32490000.0
2009-10-05 08:18:00,63.626,63.63,63.598,63.614,39740000.0
2009-10-05 08:19:00,63.623,63.644,63.601,63.637,41970000.0
2009-10-05 08:20:00,63.634,63.658,63.614,63.646,87050000.0
2009-10-05 08:21:00,63.638,63.659,63.624,63.637,97780000.0
2009-10-05 08:22:00,63.664,63.664,63.626,63.643,112500000.0
2009-10-05 08:23:00,63.622,63.642,63.59,63.608,95400000.0
2009-10-05 08:24:00,63.612,63.622,63.569,63.606,89040000.0
2009-10-05 08:25:00,63.567,63.6,63.545,63.589,135830000.0
2009-10-05 08:26:00,63.596,63.615,63.596,63.614,70130000.0
2009-10-05 08:27:00,63.621,63.622,63.595,63.619,69870000.0
2009-10-05 08:28:00,63.604,63.605,63.6,63.6,46940000.0
2009-10-05 08:29:00,63.612,63.63,63.606,63.63,28000000.0
2009-10-05 08:30:00,63.622,63.623,63.595,63.62,37410000.0
2009-10-05 08:31:00,63.616,63.644,63.606,63.633,32130000.0
2009-10-05 08:32:00,63.634,63.638,63.615,63.63,123200000.0
2009-10-05 08:33:00,63.636,63.651,63.618,63.639,79160000.0
2009-10-05 08:34:00,63.617,63.638,63.601,63.632,47640000.0
2009-10-05 08:35:00,63.644,63.664,63.64,63.654,31200000.0
2009-10-05 08:36:00,63.67,63.695,63.656,63.687,61190000.0
2009-10-05 08:37:00,63.68,63.68,63.65,63.653,75370000.0
2009-10-05 08:38:00,63.635,63.653,63.622,63.63,98880000.0
2009-10-05 08:39:00,63.632,63.632,63.604,63.621,147540000.0
2009-10-05 08:40:00,63.619,63.629,63.597,63.621,96900000.0
2009-10-05 08:41:00,63.596,63.602,63.592,63.592,47270000.0
2009-10-05 08:42:00,63.611,63.62,63.598,63.598,40740000.0
2009-10-05 08:43:00,63.599,63.619,63.596,63.612,56320000.0
2009-10-05 08:44:00,63.597,63.621,63.597,63.614,56760000.0
2009-10-05 08:45:00,63.63,63.63,63.603,63.627,64850000.0
2009-10-05 08:46:00,63.632,63.64,63.604,63.636,59470000.0
2009-10-05 08:47:00,63.606,63.638,63.592,63.606,76090000.0
2009-10-05 08:48:00,63.616,63.622,63.594,63.594,75970000.0
2009-10-05 08:49:00,63.604,63.631,63.599,63.613,47830000.0
2009-10-05 08:50:00,63.625,63.631,63.599,63.625,60810000.0
2009-10-05 08:51:00,63.632,63.632,63.588,63.609,47030000.0
2009-10-05 08:52:00,63.608,63.621,63.595,63.596,117550000.0
2009-10-05 08:53:00,63.581,63.618,63.581,63.618,63170000.0
2009-10-05 08:54:00,63.622,63.632,63.611,63.624,57260000.0
2009-10-05 08:55:00,63.609,63.63,63.608,63.616,49650000.0
2009-10-05 08:56:00,63.616,63.617,63.608,63.614,131220000.0
2009-10-05 08:57:00,63.629,63.635,63.622,63.627,104410000.0
2009-10-05 08:58:00,63.617,63.629,63.614,63.618,45880000.0
2009-10-05 08:59:00,63.632,63.66,63.63,63.66,84340000.0
2009-10-05 09:00:00,63.66,63.66,63.615,63.634,23560000.0
2009-10-05 09:01:00,63.627,63.654,63.616,63.635,51960000.0
2009-10-05 09:02:00,63.638,63.65,63.624,63.641,76870000.0
2009-10-05 09:03:00,63.642,63.647,63.589,63.61,112040000.0
2009-10-05 09:04:00,63.607,63.627,63.595,63.608,67350000.0
2009-10-05 09:05:00,63.617,63.63,63.61,63.612,92860000.0
2009-10-05 09:06:00,63.627,63.667,63.612,63.657,114300000.0
2009-10-05 09:07:00,63.648,63.662,63.636,63.636,129000000.0
2009-10-05 09:08:00,63.633,63.636,63.627,63.628,74170000.0
2009-10-05 09:09:00,63.63,63.63,63.617,63.626,86680000.0
2009-10-05 09:10:00,63.626,63.64,63.624,63.629,72440000.0
2009-10-05 09:11:00,63.634,63.653,63.625,63.644,92810000.0
2009-10-05 09:12:00,63.641,63.641,63.622,63.623,66980000.0
2009-10-05 09:13:00,63.63,63.644,63.622,63.642,79410000.0
2009-10-05 09:14:00,63.645,63.65,63.625,63.637,80720000.0
2009-10-05 09:15:00,63.649,63.649,63.632,63.634,67720000.0
2009-10-05 09:16:00,63.629,63.647,63.628,63.641,86600000.0
2009-10-05 09:17:00,63.641,63.65,63.626,63.649,78500000.0
2009-10-05 09:18:00,63.663,63.663,63.636,63.641,109810000.0
2009-10-05 09:19:00,63.624,63.646,63.624,63.64,72080000.0
2009-10-05 09:20:00,63.633,63.655,63.608,63.655,88210000.0
2009-10-05 09:21:00,63.661,63.661,63.644,63.652,89930000.0
2009-10-05 09:22:00,63.67,63.67,63.646,63.665,101090000.0
2009-10-05 09:23:00,63.659,63.665,63.654,63.663,115490000.0
2009-10-05 09:24:00,63.669,63.682,63.651,63.666,126460000.0
2009-10-05 09:25:00,63.662,63.684,63.662,63.677,66840000.0
2009-10-05 09:26:00,63.676,63.701,63.674,63.687,68140000.0
2009-10-05 09:27:00,63.707,63.716,63.684,63.708,94320000.0
2009-10-05 09:28:00,63.713,63.713,63.691,63.708,81860000.0
2009-10-05 09:29:00,63.71,63.713,63.703,63.703,43800000.0
2009-10-05 09:30:00,63.705,63.72,63.696,63.72,84380000.0
2009-10-05 09:31:00,63.714,63.721,63.706,63.72,70830000.0
2009-10-05 09:32:00,63.715,63.723,63.696,63.705,110730000.0
2009-10-05 09:33:00,63.698,63.699,63.675,63.677,61480000.0
2009-10-05 09:34:00,63.666,63.692,63.666,63.681,30750000.0
2009-10-05 09:35:00,63.68,63.692,63.666,63.678,46150000.0
2009-10-05 09:36:00,63.691,63.695,63.674,63.682,61490000.0
2009-10-05 09:37:00,63.679,63.699,63.678,63.69,110700000.0
2009-10-05 09:38:00,63.687,63.699,63.666,63.683,72960000.0
2009-10-05 09:39:00,63.688,63.695,63.674,63.675,32500000.0
2009-10-05 09:40:00,63.678,63.698,63.674,63.687,60870000.0
2009-10-05 09:41:00,63.673,63.685,63.671,63.673,78580000.0
2009-10-05 09:42:00,63.688,63.698,63.671,63.682,27020000.0
2009-10-05 09:43:00,63.656,63.67,63.619,63.644,27870000.0
2009-10-05 09:44:00,63.642,63.649,63.621,63.629,38420000.0
2009-10-05 09:45:00,63.632,63.64,63.624,63.629,54590000.0
2009-10-05 09:46:00,63.643,63.659,63.614,63.621,74930000.0
2009-10-05 09:47:00,63.606,63.629,63.606,63.62,93870000.0
2009-10-05 09:48:00,63.626,63.626,63.615,63.618,34000000.0
2009-10-05 09:49:00,63.624,63.631,63.611,63.626,49470000.0
2009-10-05 09:50:00,63.62,63.624,63.616,63.624,57000000.0
2009-10-05 09:51:00,63.631,63.638,63.612,63.638,55740000.0
2009-10-05 09:52:00,63.632,63.645,63.618,63.628,55180000.0
2009-10-05 09:53:00,63.619,63.635,63.614,63.629,45970000.0
2009-10-05 09:54:00,63.616,63.622,63.602,63.611,16720000.0
2009-10-05 09:55:00,63.598,63.62,63.598,63.616,32270000.0
2009-10-05 09:56:00,63.618,63.63,63.617,63.625,46130000.0
2009-10-05 09:57:00,63.631,63.635,63.619,63.62,38070000.0
2009-10-05 09:58:00,63.623,63.633,63.618,63.618,35240000.0
2009-10-05 09:59:00,63.623,63.633,63.612,63.622,57670000.0
2009-10-05 10:00:00,63.626,63.63,63.614,63.619,90910000.0
2009-10-05 10:01:00,63.601,63.606,63.581,63.581,132770000.0
2009-10-05 10:02:00,63.591,63.591,63.576,63.585,78420000.0
2009-10-05 10:03:00,63.592,63.593,63.574,63.581,103100000.0
2009-10-05 10:04:00,63.587,63.587,63.564,63.568,80030000.0
2009-10-05 10:05:00,63.573,63.595,63.573,63.59,55250000.0
2009-10-05 10:06:00,63.584,63.584,63.556,63.583,43090000.0
2009-10-05 10:07:00,63.584,63.612,63.583,63.608,36470000.0
2009-10-05 10:08:00,63.626,63.635,63.603,63.619,97250000.0
2009-10-05 10:09:00,63.626,63.638,63.606,63.626,88490000.0
2009-10-05 10:10:00,63.639,63.649,63.614,63.63,32210000.0
2009-10-05 10:11:00,63.608,63.627,63.6,63.608,65190000.0
2009-10-05 10:12:00,63.628,63.645,63.588,63.631,31790000.0
2009-10-05 10:13:00,63.597,63.652,63.597,63.64,8630000.0
2009-10-05 10:14:00,63.635,63.651,63.607,63.618,54860000.0
2009-10-05 10:15:00,63.627,63.642,63.607,63.632,37720000.0
2009-10-05 10:16:00,63.653,63.658,63.639,63.658,31410000.0
2009-10-05 10:17:00,63.647,63.658,63.626,63.638,119660000.0
2009-10-05 10:18:00,63.642,63.642,63.63,63.631,105110000.0
2009-10-05 10:19:00,63.636,63.643,63.632,63.637,76780000.0
2009-10-05 10:20:00,63.642,63.653,63.637,63.649,69980000.0
2009-10-05 10:21:00,63.662,63.662,63.641,63.654,115610000.0
2009-10-05 10:22:00,63.657,63.674,63.653,63.674,116860000.0
2009-10-05 10:23:00,63.662,63.672,63.652,63.658,42860000.0
2009-10-05 10:24:00,63.662,63.671,63.648,63.648,58000000.0
2009-10-05 10:25:00,63.646,63.654,63.644,63.654,83290000.0
2009-10-05 10:26:00,63.648,63.653,63.633,63.653,68720000.0
2009-10-05 10:27:00,63.645,63.65,63.636,63.644,61700000.0
2009-10-05 10:28:00,63.64,63.658,63.635,63.641,36720000.0
2009-10-05 10:29:00,63.656,63.663,63.642,63.662,89930000.0
2009-10-05 10:30:00,63.65,63.669,63.645,63.651,88590000.0
2009-10-05 10:31:00,63.66,63.661,63.645,63.646,74500000.0
2009-10-05 10:32:00,63.664,63.664,63.64,63.641,89270000.0
2009-10-05 10:33:00,63.655,63.655,63.642,63.654,63760000.0
2009-10-05 10:34:00,63.653,63.654,63.642,63.642,63990000.0
2009-10-05 10:35:00,63.65,63.66,63.645,63.655,97860000.0
2009-10-05 10:36:00,63.66,63.66,63.645,63.647,65150000.0
2009-10-05 10:37:00,63.643,63.658,63.64,63.654,70210000.0
2009-10-05 10:38:00,63.658,63.669,63.647,63.657,75780000.0
2009-10-05 10:39:00,63.666,63.674,63.657,63.668,54600000.0
2009-10-05 10:40:00,63.673,63.674,63.664,63.668,43160000.0
2009-10-05 10:41:00,63.67,63.673,63.665,63.669,70500000.0
2009-10-05 10:42:00,63.66,63.682,63.653,63.678,87040000.0
2009-10-05 10:43:00,63.671,63.671,63.649,63.65,123830000.0
2009-10-05 10:44:00,63.652,63.665,63.646,63.651,104030000.0
2009-10-05 10:45:00,63.651,63.657,63.642,63.642,97020000.0
2009-10-05 10:46:00,63.653,63.653,63.644,63.653,77160000.0
2009-10-05 10:47:00,63.655,63.663,63.642,63.663,144030000.0
2009-10-05 10:48:00,63.66,63.662,63.645,63.65,114990000.0
2009-10-05 10:49:00,63.656,63.671,63.654,63.664,72110000.0
2009-10-05 10:50:00,63.659,63.675,63.638,63.638,65180000.0
2009-10-05 10:51:00,63.644,63.644,63.623,63.64,74500000.0
2009-10-05 10:52:00,63.641,63.654,63.631,63.641,115330000.0
2009-10-05 10:53:00,63.647,63.652,63.629,63.65,91420000.0
2009-10-05 10:54:00,63.639,63.647,63.63,63.639,104830000.0
2009-10-05 10:55:00,63.636,63.637,63.627,63.633,59330000.0
2009-10-05 10:56:00,63.634,63.644,63.633,63.641,69830000.0
2009-10-05 10:57:00,63.643,63.643,63.631,63.636,88880000.0
2009-10-05 10:58:00,63.636,63.644,63.63,63.641,78360000.0
2009-10-05 10:59:00,63.641,63.647,63.64,63.641,83060000.0
2009-10-05 11:00:00,63.645,63.646,63.633,63.634,101550000.0
2009-10-05 11:01:00,63.636,63.642,63.624,63.635,102740000.0
2009-10-05 11:02:00,63.63,63.639,63.624,63.636,65360000.0
2009-10-05 11:03:00,63.645,63.67,63.645,63.66,95140000.0
2009-10-05 11:04:00,63.65,63.664,63.645,63.657,82350000.0
2009-10-05 11:05:00,63.658,63.66,63.657,63.658,88870000.0
2009-10-05 11:06:00,63.667,63.668,63.659,63.667,106080000.0
2009-10-05 11:07:00,63.659,63.66,63.657,63.657,54790000.0
2009-10-05 11:08:00,63.657,63.659,63.654,63.659,90030000.0
2009-10-05 11:09:00,63.662,63.662,63.643,63.643,86900000.0
2009-10-05 11:10:00,63.641,63.652,63.641,63.652,78370000.0
2009-10-05 11:11:00,63.652,63.654,63.639,63.642,77960000.0
2009-10-05 11:12:00,63.66,63.664,63.654,63.655,110240000.0
2009-10-05 11:13:00,63.654,63.665,63.651,63.652,90450000.0
2009-10-05 11:14:00,63.642,63.651,63.626,63.626,115050000.0
2009-10-05 11:15:00,63.64,63.647,63.624,63.646,127780000.0
2009-10-05 11:16:00,63.645,63.651,63.639,63.639,125680000.0
2009-10-05 11:17:00,63.639,63.666,63.639,63.65,117520000.0
2009-10-05 11:18:00,63.659,63.664,63.643,63.649,123770000.0
2009-10-05 11:19:00,63.642,63.658,63.642,63.653,89230000.0
2009-10-05 11:20:00,63.66,63.665,63.654,63.662,38530000.0
2009-10-05 11:21:00,63.662,63.672,63.652,63.664,77580000.0
2009-10-05 11:22:00,63.667,63.671,63.658,63.67,92290000.0
2009-10-05 11:23:00,63.672,63.672,63.663,63.663,113230000.0
2009-10-05 11:24:00,63.668,63.674,63.662,63.667,82310000.0
2009-10-05 11:25:00,63.661,63.674,63.66,63.667,79200000.0
2009-10-05 11:26:00,63.649,63.666,63.649,63.662,58400000.0
2009-10-05 11:27:00,63.671,63.675,63.659,63.669,98250000.0
2009-10-05 11:28:00,63.665,63.674,63.659,63.673,107480000.0
2009-10-05 11:29:00,63.682,63.682,63.666,63.668,89570000.0
2009-10-05 11:30:00,63.66,63.66,63.638,63.648,64750000.0
2009-10-05 11:31:00,63.655,63.657,63.647,63.649,98870000.0
2009-10-05 11:32:00,63.657,63.674,63.654,63.665,59650000.0
2009-10-05 11:33:00,63.66,63.684,63.66,63.682,59290000.0
2009-10-05 11:34:00,63.686,63.692,63.671,63.677,71910000.0
2009-10-05 11:35:00,63.676,63.683,63.67,63.683,93130000.0
2009-10-05 11:36:00,63.69,63.69,63.669,63.685,103920000.0
2009-10-05 11:37:00,63.677,63.684,63.671,63.675,105370000.0
2009-10-05 11:38:00,63.691,63.703,63.685,63.697,73070000.0
2009-10-05 11:39:00,63.698,63.711,63.692,63.7,89890000.0
2009-10-05 11:40:00,63.712,63.73,63.706,63.73,78370000.0
2009-10-05 11:41:00,63.739,63.752,63.725,63.752,90140000.0
2009-10-05 11:42:00,63.738,63.743,63.731,63.735,122370000.0
2009-10-05 11:43:00,63.719,63.731,63.718,63.726,54630000.0
2009-10-05 11:44:00,63.712,63.736,63.712,63.722,97720000.0
2009-10-05 11:45:00,63.74,63.74,63.707,63.714,84450000.0
2009-10-05 11:46:00,63.714,63.721,63.709,63.714,90530000.0
2009-10-05 11:47:00,63.709,63.712,63.702,63.703,86060000.0
2009-10-05 11:48:00,63.708,63.709,63.692,63.708,55210000.0
2009-10-05 11:49:00,63.697,63.698,63.685,63.691,59620000.0
2009-10-05 11:50:00,63.68,63.693,63.68,63.692,118900000.0
2009-10-05 11:51:00,63.696,63.709,63.679,63.695,122750000.0
2009-10-05 11:52:00,63.688,63.696,63.685,63.691,108710000.0
2009-10-05 11:53:00,63.692,63.698,63.681,63.687,126640000.0
2009-10-05 11:54:00,63.68,63.687,63.667,63.672,138120000.0
2009-10-05 11:55:00,63.67,63.69,63.666,63.677,109620000.0
2009-10-05 11:56:00,63.688,63.71,63.688,63.695,88420000.0
2009-10-05 11:57:00,63.69,63.709,63.686,63.697,96790000.0
2009-10-05 11:58:00,63.696,63.696,63.683,63.692,73420000.0
2009-10-05 11:59:00,63.682,63.689,63.671,63.673,102570000.0
2009-10-05 12:00:00,63.678,63.695,63.676,63.69,136880000.0
2009-10-05 12:01:00,63.676,63.691,63.673,63.682,165380000.0
2009-10-05 12:02:00,63.682,63.686,63.676,63.677,101910000.0
2009-10-05 12:03:00,63.679,63.681,63.661,63.668,54340000.0
2009-10-05 12:04:00,63.678,63.698,63.675,63.689,65400000.0
2009-10-05 12:05:00,63.691,63.697,63.67,63.686,93180000.0
2009-10-05 12:06:00,63.681,63.684,63.662,63.674,130010000.0
2009-10-05 12:07:00,63.658,63.674,63.658,63.674,106430000.0
2009-10-05 12:08:00,63.666,63.68,63.662,63.675,84630000.0
2009-10-05 12:09:00,63.694,63.695,63.662,63.671,87670000.0
2009-10-05 12:10:00,63.671,63.686,63.671,63.686,110520000.0
2009-10-05 12:11:00,63.671,63.675,63.659,63.666,144530000.0
2009-10-05 12:12:00,63.671,63.672,63.656,63.67,105370000.0
2009-10-05 12:13:00,63.677,63.686,63.67,63.678,77290000.0
2009-10-05 12:14:00,63.683,63.694,63.677,63.694,62500000.0
2009-10-05 12:15:00,63.691,63.697,63.655,63.676,55220000.0
2009-10-05 12:16:00,63.662,63.679,63.651,63.679,73550000.0
2009-10-05 12:17:00,63.667,63.691,63.666,63.671,89400000.0
2009-10-05 12:18:00,63.682,63.682,63.655,63.656,67820000.0
2009-10-05 12:19:00,63.668,63.675,63.66,63.674,103760000.0
2009-10-05 12:20:00,63.669,63.674,63.654,63.659,116660000.0
2009-10-05 12:21:00,63.658,63.672,63.656,63.672,102470000.0
2009-10-05 12:22:00,63.667,63.67,63.665,63.668,115680000.0
2009-10-05 12:23:00,63.671,63.682,63.663,63.668,97110000.0
2009-10-05 12:24:00,63.699,63.703,63.677,63.688,65390000.0
2009-10-05 12:25:00,63.715,63.724,63.691,63.724,40540000.0
2009-10-05 12:26:00,63.718,63.741,63.718,63.725,55020000.0
2009-10-05 12:27:00,63.732,63.738,63.713,63.719,80770000.0
2009-10-05 12:28:00,63.703,63.719,63.69,63.702,107930000.0
2009-10-05 12:29:00,63.685,63.702,63.672,63.685,86890000.0
2009-10-05 12:30:00,63.699,63.701,63.682,63.691,44430000.0
2009-10-05 12:31:00,63.691,63.703,63.681,63.681,62810000.0
2009-10-05 12:32:00,63.69,63.703,63.684,63.691,97120000.0
2009-10-05 12:33:00,63.713,63.718,63.701,63.71,68200000.0
2009-10-05 12:34:00,63.708,63.721,63.7,63.704,69740000.0
2009-10-05 12:35:00,63.719,63.719,63.701,63.707,55830000.0
2009-10-05 12:36:00,63.712,63.721,63.705,63.705,72970000.0
2009-10-05 12:37:00,63.703,63.713,63.7,63.711,94690000.0
2009-10-05 12:38:00,63.707,63.712,63.7,63.707,124850000.0
2009-10-05 12:39:00,63.727,63.727,63.705,63.718,84930000.0
2009-10-05 12:40:00,63.701,63.701,63.689,63.691,99640000.0
2009-10-05 12:41:00,63.701,63.721,63.7,63.708,103060000.0
2009-10-05 12:42:00,63.706,63.707,63.7,63.704,76480000.0
2009-10-05 12:43:00,63.698,63.713,63.689,63.704,131900000.0
2009-10-05 12:44:00,63.698,63.707,63.695,63.698,61040000.0
2009-10-05 12:45:00,63.705,63.71,63.697,63.708,70000000.0
2009-10-05 12:46:00,63.702,63.702,63.684,63.692,96490000.0
2009-10-05 12:47:00,63.69,63.709,63.69,63.694,81270000.0
2009-10-05 12:48:00,63.711,63.716,63.696,63.714,112670000.0
2009-10-05 12:49:00,63.712,63.721,63.711,63.715,106410000.0
2009-10-05 12:50:00,63.715,63.739,63.711,63.732,96820000.0
2009-10-05 12:51:00,63.724,63.725,63.718,63.725,74870000.0
2009-10-05 12:52:00,63.732,63.732,63.707,63.72,120460000.0
2009-10-05 12:53:00,63.716,63.734,63.716,63.728,65830000.0
2009-10-05 12:54:00,63.714,63.72,63.709,63.709,27470000.0
2009-10-05 12:56:00,63.723,63.723,63.711,63.721,88320000.0
2009-10-05 12:57:00,63.721,63.721,63.703,63.71,114750000.0
2009-10-05 12:58:00,63.709,63.713,63.703,63.712,73890000.0
2009-10-05 12:59:00,63.714,63.714,63.702,63.714,79240000.0
2009-10-05 13:00:00,63.699,63.699,63.683,63.69,24410000.0
2009-10-05 13:01:00,63.697,63.706,63.695,63.695,71220000.0
2009-10-05 13:02:00,63.69,63.706,63.686,63.695,72220000.0
2009-10-05 13:03:00,63.707,63.71,63.692,63.704,78590000.0
2009-10-05 13:04:00,63.711,63.719,63.705,63.71,83200000.0
2009-10-05 13:05:00,63.708,63.715,63.703,63.708,91390000.0
2009-10-05 13:06:00,63.712,63.732,63.707,63.722,70840000.0
2009-10-05 13:07:00,63.721,63.721,63.705,63.716,117490000.0
2009-10-05 13:08:00,63.701,63.708,63.699,63.703,155670000.0
2009-10-05 13:09:00,63.719,63.72,63.711,63.712,98520000.0
2009-10-05 13:10:00,63.7,63.706,63.698,63.705,128810000.0
2009-10-05 13:11:00,63.708,63.712,63.702,63.711,89090000.0
2009-10-05 13:12:00,63.713,63.713,63.702,63.707,66750000.0
2009-10-05 13:13:00,63.715,63.717,63.706,63.708,72290000.0
2009-10-05 13:15:00,63.719,63.719,63.707,63.715,85740000.0
2009-10-05 13:16:00,63.718,63.73,63.715,63.715,125060000.0
2009-10-05 13:17:00,63.717,63.719,63.706,63.712,72900000.0
2009-10-05 13:18:00,63.719,63.719,63.693,63.694,76390000.0
2009-10-05 13:19:00,63.699,63.704,63.691,63.697,26480000.0
2009-10-05 13:20:00,63.708,63.712,63.696,63.712,71810000.0
2009-10-05 13:21:00,63.712,63.712,63.697,63.7,69580000.0
2009-10-05 13:22:00,63.699,63.702,63.685,63.685,76990000.0
2009-10-05 13:23:00,63.688,63.692,63.677,63.683,78760000.0
2009-10-05 13:24:00,63.696,63.703,63.688,63.698,84180000.0
2009-10-05 13:25:00,63.692,63.706,63.692,63.702,71780000.0
2009-10-05 13:26:00,63.694,63.705,63.69,63.699,116780000.0
2009-10-05 13:27:00,63.701,63.701,63.688,63.688,147620000.0
2009-10-05 13:28:00,63.695,63.704,63.69,63.693,102150000.0
2009-10-05 13:29:00,63.69,63.696,63.688,63.69,124130000.0
2009-10-05 13:30:00,63.708,63.708,63.689,63.691,82170000.0
2009-10-05 13:31:00,63.691,63.693,63.682,63.688,76100000.0
2009-10-05 13:33:00,63.696,63.699,63.689,63.691,88480000.0
2009-10-05 13:34:00,63.692,63.698,63.681,63.692,133800000.0
2009-10-05 13:35:00,63.682,63.697,63.679,63.687,74710000.0
2009-10-05 13:36:00,63.703,63.713,63.694,63.706,75730000.0
2009-10-05 13:37:00,63.692,63.714,63.683,63.691,22990000.0
2009-10-05 13:38:00,63.695,63.701,63.689,63.697,84210000.0
2009-10-05 13:39:00,63.702,63.703,63.692,63.699,68760000.0
2009-10-05 13:40:00,63.701,63.706,63.696,63.7,74340000.0
2009-10-05 13:41:00,63.702,63.711,63.694,63.694,81710000.0
2009-10-05 13:42:00,63.712,63.712,63.696,63.701,94560000.0
2009-10-05 13:43:00,63.701,63.703,63.691,63.695,69000000.0
2009-10-05 13:44:00,63.704,63.707,63.701,63.702,116900000.0
2009-10-05 13:45:00,63.711,63.711,63.696,63.696,151360000.0
2009-10-05 13:46:00,63.695,63.702,63.684,63.688,117370000.0
2009-10-05 13:47:00,63.699,63.704,63.693,63.704,140690000.0
2009-10-05 13:48:00,63.701,63.705,63.693,63.693,94190000.0
2009-10-05 13:49:00,63.68,63.696,63.68,63.682,71780000.0
2009-10-05 13:50:00,63.692,63.701,63.687,63.687,72930000.0
2009-10-05 13:51:00,63.693,63.694,63.682,63.689,122100000.0
2009-10-05 13:52:00,63.689,63.692,63.681,63.688,45360000.0
2009-10-05 13:53:00,63.677,63.693,63.675,63.681,41830000.0
2009-10-05 13:54:00,63.702,63.704,63.682,63.682,17890000.0
2009-10-05 13:55:00,63.662,63.68,63.642,63.656,44030000.0
2009-10-05 13:56:00,63.642,63.645,63.642,63.645,37240000.0
2009-10-05 13:57:00,63.655,63.661,63.641,63.642,39890000.0
2009-10-05 13:58:00,63.64,63.648,63.633,63.648,43100000.0
2009-10-05 13:59:00,63.623,63.632,63.614,63.627,87590000.0
2009-10-05 14:00:00,63.625,63.626,63.605,63.614,95030000.0
2009-10-05 14:01:00,63.607,63.621,63.603,63.616,114730000.0
2009-10-05 14:02:00,63.614,63.633,63.614,63.628,97730000.0
2009-10-05 14:03:00,63.641,63.645,63.623,63.643,86130000.0
2009-10-05 14:04:00,63.655,63.672,63.655,63.664,135640000.0
2009-10-05 14:05:00,63.665,63.677,63.663,63.667,76680000.0
2009-10-05 14:06:00,63.674,63.677,63.664,63.667,61060000.0
2009-10-05 14:07:00,63.669,63.674,63.664,63.664,37260000.0
2009-10-05 14:08:00,63.66,63.664,63.66,63.661,26720000.0
2009-10-05 14:09:00,63.682,63.682,63.665,63.678,42540000.0
2009-10-05 14:10:00,63.666,63.679,63.666,63.67,38020000.0
2009-10-05 14:11:00,63.668,63.675,63.662,63.666,128840000.0
2009-10-05 14:12:00,63.668,63.675,63.661,63.663,84470000.0
2009-10-05 14:13:00,63.672,63.674,63.663,63.667,48200000.0
2009-10-05 14:14:00,63.685,63.696,63.685,63.691,33240000.0
2009-10-05 14:15:00,63.702,63.703,63.677,63.678,60160000.0
2009-10-05 14:16:00,63.661,63.674,63.661,63.67,82690000.0
2009-10-05 14:17:00,63.666,63.674,63.664,63.665,93430000.0
2009-10-05 14:18:00,63.676,63.684,63.662,63.67,155090000.0
2009-10-05 14:19:00,63.677,63.683,63.662,63.668,101530000.0
2009-10-05 14:20:00,63.659,63.659,63.636,63.658,52790000.0
2009-10-05 14:21:00,63.663,63.664,63.641,63.662,46510000.0
2009-10-05 14:22:00,63.654,63.664,63.652,63.653,65270000.0
2009-10-05 14:23:00,63.654,63.68,63.654,63.673,62880000.0
2009-10-05 14:24:00,63.691,63.702,63.674,63.688,62750000.0
2009-10-05 14:25:00,63.694,63.694,63.654,63.671,54030000.0
2009-10-05 14:26:00,63.672,63.672,63.648,63.67,69400000.0
2009-10-05 14:27:00,63.666,63.666,63.66,63.66,69980000.0
2009-10-05 14:28:00,63.653,63.666,63.651,63.666,52690000.0
2009-10-05 14:29:00,63.661,63.678,63.661,63.663,54410000.0
2009-10-05 14:30:00,63.68,63.68,63.662,63.672,48710000.0
2009-10-05 14:31:00,63.672,63.686,63.665,63.665,118060000.0
2009-10-05 14:32:00,63.654,63.664,63.651,63.662,61140000.0
2009-10-05 14:33:00,63.663,63.671,63.651,63.671,53790000.0
2009-10-05 14:34:00,63.672,63.68,63.662,63.674,57710000.0
2009-10-05 14:35:00,63.661,63.673,63.66,63.661,135950000.0
2009-10-05 14:36:00,63.672,63.672,63.653,63.664,111420000.0
2009-10-05 14:37:00,63.663,63.665,63.654,63.658,44110000.0
2009-10-05 14:38:00,63.66,63.668,63.652,63.656,83100000.0
2009-10-05 14:39:00,63.667,63.672,63.653,63.666,26080000.0
2009-10-05 14:40:00,63.663,63.671,63.647,63.671,54130000.0
2009-10-05 14:41:00,63.664,63.671,63.657,63.664,71400000.0
2009-10-05 14:42:00,63.664,63.664,63.649,63.661,115350000.0
2009-10-05 14:43:00,63.649,63.677,63.642,63.655,65470000.0
2009-10-05 14:44:00,63.657,63.66,63.657,63.659,89170000.0
2009-10-05 14:45:00,63.665,63.671,63.634,63.635,113240000.0
2009-10-05 14:46:00,63.628,63.632,63.616,63.622,134860000.0
2009-10-05 14:47:00,63.634,63.635,63.615,63.633,71530000.0
2009-10-05 14:48:00,63.637,63.638,63.615,63.618,89120000.0
2009-10-05 14:49:00,63.624,63.635,63.616,63.618,71580000.0
2009-10-05 14:50:00,63.602,63.631,63.594,63.614,95470000.0
2009-10-05 14:51:00,63.628,63.628,63.594,63.603,70420000.0
2009-10-05 14:52:00,63.597,63.611,63.596,63.608,77650000.0
2009-10-05 14:53:00,63.578,63.591,63.574,63.589,86570000.0
2009-10-05 14:54:00,63.597,63.598,63.585,63.591,73230000.0
2009-10-05 14:55:00,63.575,63.582,63.558,63.563,92780000.0
2009-10-05 14:56:00,63.565,63.602,63.565,63.595,71650000.0
2009-10-05 14:57:00,63.59,63.59,63.563,63.572,108220000.0
2009-10-05 14:58:00,63.568,63.585,63.563,63.585,62180000.0
2009-10-05 14:59:00,63.592,63.599,63.572,63.588,80650000.0
2009-10-05 15:00:00,63.593,63.593,63.572,63.593,96080000.0
2009-10-05 15:01:00,63.576,63.591,63.576,63.583,100250000.0
2009-10-05 15:02:00,63.578,63.583,63.558,63.574,118030000.0
2009-10-05 15:03:00,63.584,63.593,63.575,63.578,130160000.0
2009-10-05 15:04:00,63.585,63.588,63.581,63.587,66150000.0
2009-10-05 15:05:00,63.584,63.594,63.584,63.594,70940000.0
2009-10-05 15:06:00,63.591,63.591,63.572,63.585,88850000.0
2009-10-05 15:07:00,63.581,63.582,63.572,63.581,78600000.0
2009-10-05 15:08:00,63.58,63.584,63.567,63.582,48410000.0
2009-10-05 15:09:00,63.578,63.578,63.551,63.576,79280000.0
2009-10-05 15:10:00,63.567,63.583,63.566,63.58,73800000.0
2009-10-05 15:11:00,63.574,63.584,63.573,63.579,111070000.0
2009-10-05 15:12:00,63.584,63.585,63.573,63.581,59740000.0
2009-10-05 15:13:00,63.575,63.579,63.56,63.576,26690000.0
2009-10-05 15:14:00,63.57,63.577,63.564,63.564,47400000.0
2009-10-05 15:15:00,63.576,63.578,63.563,63.563,59700000.0
2009-10-05 15:16:00,63.57,63.574,63.562,63.568,109370000.0
2009-10-05 15:17:00,63.561,63.576,63.561,63.567,72650000.0
2009-10-05 15:18:00,63.578,63.582,63.563,63.565,33040000.0
2009-10-05 15:19:00,63.565,63.585,63.565,63.585,69500000.0
2009-10-05 15:20:00,63.583,63.607,63.576,63.591,78690000.0
2009-10-05 15:21:00,63.601,63.603,63.583,63.599,31450000.0
2009-10-05 15:22:00,63.594,63.6,63.591,63.591,23720000.0
2009-10-05 15:23:00,63.594,63.602,63.591,63.591,45990000.0
2009-10-05 15:24:00,63.598,63.598,63.582,63.588,65870000.0
2009-10-05 15:25:00,63.586,63.59,63.586,63.588,78660000.0
2009-10-05 15:26:00,63.577,63.582,63.561,63.572,86440000.0
2009-10-05 15:27:00,63.58,63.58,63.563,63.564,38850000.0
2009-10-05 15:28:00,63.546,63.552,63.535,63.538,47370000.0
2009-10-05 15:29:00,63.533,63.551,63.525,63.543,49300000.0
2009-10-05 15:30:00,63.551,63.551,63.533,63.546,51680000.0
2009-10-05 15:31:00,63.538,63.543,63.534,63.543,55600000.0
2009-10-05 15:32:00,63.535,63.551,63.517,63.529,50180000.0
2009-10-05 15:33:00,63.535,63.551,63.509,63.52,18410000.0
2009-10-05 15:34:00,63.511,63.537,63.509,63.534,32360000.0
2009-10-05 15:35:00,63.535,63.537,63.514,63.533,44570000.0
2009-10-05 15:36:00,63.527,63.529,63.504,63.51,36360000.0
2009-10-05 15:37:00,63.508,63.524,63.503,63.523,36860000.0
2009-10-05 15:38:00,63.531,63.532,63.521,63.529,55890000.0
2009-10-05 15:39:00,63.527,63.542,63.519,63.529,89380000.0
2009-10-05 15:40:00,63.53,63.536,63.496,63.507,143140000.0
2009-10-05 15:41:00,63.519,63.531,63.508,63.522,83000000.0
2009-10-05 15:42:00,63.525,63.532,63.517,63.519,107380000.0
2009-10-05 15:43:00,63.514,63.531,63.512,63.523,77560000.0
2009-10-05 15:44:00,63.508,63.518,63.505,63.516,47540000.0
2009-10-05 15:45:00,63.514,63.514,63.492,63.505,48210000.0
2009-10-05 15:46:00,63.511,63.511,63.496,63.496,32260000.0
2009-10-05 15:47:00,63.5,63.5,63.463,63.469,99840000.0
2009-10-05 15:48:00,63.455,63.468,63.436,63.448,89120000.0
2009-10-05 15:49:00,63.44,63.466,63.434,63.453,31290000.0
2009-10-05 15:50:00,63.458,63.463,63.446,63.455,66290000.0
2009-10-05 15:51:00,63.447,63.45,63.415,63.433,34040000.0
2009-10-05 15:52:00,63.416,63.416,63.386,63.391,6010000.0
2009-10-05 15:53:00,63.394,63.394,63.374,63.392,56060000.0
2009-10-05 15:54:00,63.397,63.402,63.384,63.391,41400000.0
2009-10-05 15:55:00,63.41,63.437,63.41,63.422,33920000.0
2009-10-05 15:56:00,63.427,63.442,63.422,63.429,110950000.0
2009-10-05 15:57:00,63.438,63.438,63.412,63.429,105020000.0
2009-10-05 15:58:00,63.425,63.443,63.423,63.428,81830000.0
2009-10-05 15:59:00,63.423,63.444,63.423,63.429,70000000.0
2009-10-05 16:00:00,63.445,63.479,63.438,63.458,127250000.0
2009-10-05 16:01:00,63.456,63.476,63.451,63.469,120690000.0
2009-10-05 16:02:00,63.473,63.477,63.462,63.462,36720000.0
2009-10-05 16:03:00,63.476,63.486,63.463,63.477,63670000.0
2009-10-05 16:04:00,63.49,63.498,63.475,63.488,88710000.0
2009-10-05 16:05:00,63.478,63.503,63.477,63.477,68880000.0
2009-10-05 16:06:00,63.491,63.491,63.465,63.466,59880000.0
2009-10-05 16:07:00,63.473,63.482,63.463,63.464,42810000.0
2009-10-05 16:08:00,63.473,63.473,63.455,63.47,91000000.0
2009-10-05 16:09:00,63.463,63.468,63.451,63.463,86130000.0
2009-10-05 16:10:00,63.462,63.47,63.453,63.466,75570000.0
2009-10-05 16:11:00,63.463,63.475,63.463,63.465,85620000.0
2009-10-05 16:12:00,63.472,63.472,63.464,63.469,58940000.0
2009-10-05 16:13:00,63.471,63.472,63.455,63.472,62310000.0
2009-10-05 16:14:00,63.449,63.466,63.437,63.453,93860000.0
2009-10-05 16:15:00,63.467,63.471,63.456,63.462,66730000.0
2009-10-05 16:16:00,63.461,63.472,63.43,63.441,71750000.0
2009-10-05 16:17:00,63.435,63.454,63.435,63.443,77670000.0
2009-10-05 16:18:00,63.45,63.453,63.438,63.442,53270000.0
2009-10-05 16:19:00,63.44,63.445,63.439,63.442,43880000.0
2009-10-05 16:20:00,63.434,63.453,63.425,63.448,72960000.0
2009-10-05 16:21:00,63.446,63.447,63.426,63.426,85880000.0
2009-10-05 16:22:00,63.411,63.416,63.393,63.393,118040000.0
2009-10-05 16:23:00,63.388,63.405,63.379,63.379,103970000.0
2009-10-05 16:24:00,63.375,63.398,63.375,63.387,91160000.0
2009-10-05 16:25:00,63.418,63.427,63.396,63.418,86770000.0
2009-10-05 16:26:00,63.423,63.423,63.404,63.404,150320000.0
2009-10-05 16:27:00,63.41,63.412,63.393,63.404,123430000.0
2009-10-05 16:28:00,63.402,63.419,63.4,63.407,62660000.0
2009-10-05 16:29:00,63.413,63.432,63.412,63.429,64390000.0
2009-10-05 16:30:00,63.416,63.423,63.41,63.414,70160000.0
2009-10-05 16:31:00,63.405,63.438,63.405,63.415,126000000.0
2009-10-05 16:32:00,63.416,63.42,63.401,63.401,94690000.0
2009-10-05 16:33:00,63.393,63.413,63.393,63.413,105800000.0
2009-10-05 16:34:00,63.404,63.404,63.388,63.397,53240000.0
2009-10-05 16:35:00,63.404,63.404,63.393,63.396,68520000.0
2009-10-05 16:36:00,63.402,63.411,63.392,63.402,84100000.0
2009-10-05 16:37:00,63.396,63.413,63.394,63.394,79480000.0
2009-10-05 16:38:00,63.395,63.397,63.39,63.391,77990000.0
2009-10-05 16:39:00,63.398,63.402,63.391,63.396,99360000.0
2009-10-05 16:40:00,63.411,63.418,63.407,63.407,97290000.0
2009-10-05 16:41:00,63.395,63.404,63.39,63.403,61980000.0
2009-10-05 16:42:00,63.401,63.402,63.385,63.4,91620000.0
2009-10-05 16:43:00,63.399,63.414,63.395,63.402,83320000.0
2009-10-05 16:44:00,63.407,63.415,63.404,63.404,86270000.0
2009-10-05 16:45:00,63.412,63.421,63.402,63.409,96140000.0
2009-10-05 16:46:00,63.42,63.42,63.394,63.401,57060000.0
2009-10-05 16:47:00,63.401,63.403,63.39,63.396,91890000.0
2009-10-05 16:48:00,63.403,63.411,63.394,63.401,82770000.0
2009-10-05 16:49:00,63.395,63.404,63.392,63.393,86890000.0
2009-10-05 16:50:00,63.394,63.403,63.389,63.399,75510000.0
2009-10-05 16:51:00,63.402,63.402,63.383,63.383,105660000.0
2009-10-05 16:52:00,63.372,63.373,63.362,63.372,89570000.0
2009-10-05 16:53:00,63.38,63.386,63.374,63.378,107850000.0
2009-10-05 16:54:00,63.387,63.387,63.372,63.378,124680000.0
2009-10-05 16:55:00,63.386,63.396,63.38,63.381,123090000.0
2009-10-05 16:56:00,63.384,63.402,63.384,63.396,110150000.0
2009-10-05 16:57:00,63.396,63.411,63.396,63.406,129040000.0
2009-10-05 16:58:00,63.41,63.41,63.394,63.395,84620000.0
2009-10-05 16:59:00,63.401,63.442,63.401,63.44,41470000.0
2009-10-05 17:00:00,63.448,63.448,63.366,63.377,80960000.0
2009-10-05 17:01:00,63.374,63.379,63.368,63.379,91000000.0
2009-10-05 17:02:00,63.39,63.403,63.383,63.389,123950000.0
2009-10-05 17:03:00,63.39,63.394,63.379,63.388,75510000.0
2009-10-05 17:04:00,63.391,63.401,63.389,63.389,80000000.0
2009-10-05 17:05:00,63.387,63.392,63.38,63.385,61110000.0
2009-10-05 17:06:00,63.393,63.394,63.38,63.391,93200000.0
2009-10-05 17:07:00,63.383,63.399,63.38,63.387,104780000.0
2009-10-05 17:08:00,63.398,63.409,63.396,63.407,83370000.0
2009-10-05 17:09:00,63.403,63.404,63.389,63.4,60560000.0
2009-10-05 17:10:00,63.416,63.433,63.414,63.417,94830000.0
2009-10-05 17:11:00,63.416,63.438,63.414,63.434,58260000.0
2009-10-05 17:12:00,63.438,63.438,63.424,63.428,57270000.0
2009-10-05 17:13:00,63.437,63.442,63.432,63.433,69290000.0
2009-10-05 17:14:00,63.446,63.462,63.446,63.453,89540000.0
2009-10-05 17:15:00,63.47,63.473,63.462,63.463,111470000.0
2009-10-05 17:16:00,63.458,63.467,63.458,63.465,98330000.0
2009-10-05 17:17:00,63.462,63.462,63.445,63.459,79100000.0
2009-10-05 17:18:00,63.47,63.472,63.462,63.465,89940000.0
2009-10-05 17:19:00,63.471,63.477,63.471,63.475,78290000.0
2009-10-05 17:20:00,63.478,63.483,63.471,63.479,90860000.0
2009-10-05 17:21:00,63.483,63.484,63.472,63.483,123900000.0
2009-10-05 17:22:00,63.479,63.5,63.479,63.495,45690000.0
2009-10-05 17:23:00,63.504,63.505,63.497,63.498,101470000.0
2009-10-05 17:24:00,63.494,63.494,63.485,63.488,77360000.0
2009-10-05 17:25:00,63.486,63.495,63.48,63.489,92800000.0
2009-10-05 17:26:00,63.49,63.493,63.479,63.484,92130000.0
2009-10-05 17:27:00,63.479,63.481,63.469,63.473,51780000.0
2009-10-05 17:28:00,63.478,63.48,63.466,63.471,57210000.0
2009-10-05 17:29:00,63.47,63.477,63.468,63.47,125200000.0
2009-10-05 17:30:00,63.489,63.493,63.474,63.481,122040000.0
2009-10-05 17:31:00,63.472,63.481,63.466,63.466,108030000.0
2009-10-05 17:32:00,63.461,63.481,63.46,63.462,131120000.0
2009-10-05 17:33:00,63.474,63.48,63.46,63.46,134910000.0
2009-10-05 17:34:00,63.462,63.478,63.457,63.471,105010000.0
2009-10-05 17:35:00,63.467,63.472,63.463,63.464,82210000.0
2009-10-05 17:36:00,63.475,63.488,63.47,63.471,96760000.0
2009-10-05 17:37:00,63.457,63.458,63.45,63.45,77790000.0
2009-10-05 17:38:00,63.456,63.462,63.448,63.455,100430000.0
2009-10-05 17:39:00,63.458,63.469,63.45,63.454,136860000.0
2009-10-05 17:40:00,63.445,63.456,63.443,63.454,169950000.0
2009-10-05 17:41:00,63.459,63.459,63.444,63.446,108080000.0
2009-10-05 17:42:00,63.452,63.457,63.44,63.448,53390000.0
2009-10-05 17:43:00,63.442,63.443,63.42,63.42,69010000.0
2009-10-05 17:44:00,63.43,63.435,63.423,63.434,91580000.0
2009-10-05 17:45:00,63.436,63.439,63.425,63.425,128150000.0
2009-10-05 17:46:00,63.43,63.438,63.418,63.437,109910000.0
2009-10-05 17:47:00,63.44,63.444,63.421,63.425,87020000.0
2009-10-05 17:48:00,63.434,63.445,63.429,63.441,82700000.0
2009-10-05 17:49:00,63.425,63.432,63.418,63.428,120850000.0
2009-10-05 17:50:00,63.424,63.438,63.423,63.436,144490000.0
2009-10-05 17:51:00,63.438,63.456,63.409,63.446,111410000.0
2009-10-05 17:52:00,63.45,63.458,63.425,63.442,75810000.0
2009-10-05 17:53:00,63.439,63.455,63.431,63.445,63970000.0
2009-10-05 17:54:00,63.454,63.46,63.446,63.46,51000000.0
2009-10-05 17:55:00,63.472,63.473,63.459,63.459,63320000.0
2009-10-05 17:56:00,63.466,63.478,63.456,63.467,83710000.0
2009-10-05 17:57:00,63.471,63.471,63.455,63.464,65350000.0
2009-10-05 17:58:00,63.46,63.465,63.45,63.458,108940000.0
2009-10-05 17:59:00,63.452,63.463,63.452,63.458,104830000.0
2009-10-05 18:00:00,63.467,63.473,63.45,63.459,101160000.0
2009-10-05 18:01:00,63.443,63.454,63.44,63.443,109020000.0
2009-10-05 18:02:00,63.44,63.448,63.427,63.431,99180000.0
2009-10-05 18:03:00,63.449,63.454,63.445,63.45,69230000.0
2009-10-05 18:04:00,63.455,63.463,63.451,63.451,44690000.0
2009-10-05 18:05:00,63.453,63.465,63.453,63.459,50040000.0
2009-10-05 18:06:00,63.463,63.463,63.452,63.452,82200000.0
2009-10-05 18:07:00,63.452,63.462,63.452,63.457,101500000.0
2009-10-05 18:08:00,63.466,63.466,63.457,63.458,85580000.0
2009-10-05 18:09:00,63.465,63.474,63.456,63.474,43410000.0
2009-10-05 18:10:00,63.49,63.492,63.479,63.485,70700000.0
2009-10-05 18:11:00,63.496,63.498,63.489,63.498,96710000.0
2009-10-05 18:12:00,63.497,63.5,63.488,63.494,65210000.0
2009-10-05 18:13:00,63.495,63.502,63.486,63.487,66270000.0
2009-10-05 18:14:00,63.489,63.49,63.47,63.479,59600000.0
2009-10-05 18:15:00,63.487,63.487,63.467,63.467,70690000.0
2009-10-05 18:16:00,63.466,63.488,63.466,63.475,92710000.0
2009-10-05 18:17:00,63.477,63.479,63.474,63.477,136700000.0
2009-10-05 18:18:00,63.482,63.496,63.473,63.496,80240000.0
2009-10-05 18:19:00,63.504,63.505,63.489,63.49,101440000.0
2009-10-05 18:21:00,63.492,63.502,63.483,63.502,87640000.0
2009-10-05 18:22:00,63.516,63.518,63.51,63.515,135990000.0
2009-10-05 18:23:00,63.512,63.522,63.511,63.521,81280000.0
2009-10-05 18:24:00,63.53,63.531,63.514,63.525,78540000.0
2009-10-05 18:25:00,63.514,63.524,63.51,63.517,25290000.0
2009-10-05 18:26:00,63.515,63.518,63.511,63.516,76150000.0
2009-10-05 18:27:00,63.514,63.52,63.51,63.511,65090000.0
2009-10-05 18:28:00,63.51,63.514,63.501,63.501,68690000.0
2009-10-05 18:29:00,63.499,63.506,63.493,63.498,75730000.0
2009-10-05 18:30:00,63.496,63.505,63.494,63.498,83170000.0
2009-10-05 18:31:00,63.496,63.514,63.496,63.506,70020000.0
2009-10-05 18:32:00,63.509,63.513,63.494,63.496,122140000.0
2009-10-05 18:33:00,63.503,63.503,63.483,63.486,145720000.0
2009-10-05 18:34:00,63.488,63.498,63.487,63.489,111110000.0
2009-10-05 18:35:00,63.507,63.522,63.5,63.509,138610000.0
2009-10-05 18:36:00,63.518,63.519,63.51,63.514,90840000.0
2009-10-05 18:37:00,63.508,63.516,63.507,63.516,64250000.0
2009-10-05 18:38:00,63.526,63.527,63.517,63.52,81100000.0
2009-10-05 18:39:00,63.534,63.534,63.519,63.527,101690000.0
2009-10-05 18:40:00,63.519,63.524,63.513,63.513,37820000.0
2009-10-05 18:41:00,63.514,63.517,63.51,63.517,40900000.0
2009-10-05 18:42:00,63.523,63.532,63.518,63.532,15260000.0
2009-10-05 18:43:00,63.535,63.536,63.529,63.536,41970000.0
2009-10-05 18:44:00,63.549,63.55,63.547,63.548,33470000.0
2009-10-05 18:45:00,63.554,63.556,63.549,63.55,32340000.0
2009-10-05 18:46:00,63.555,63.556,63.55,63.55,45540000.0
2009-10-05 18:47:00,63.556,63.557,63.549,63.552,76840000.0
2009-10-05 18:48:00,63.549,63.555,63.541,63.555,102400000.0
2009-10-05 18:49:00,63.552,63.557,63.55,63.557,113430000.0
2009-10-05 18:50:00,63.568,63.582,63.555,63.564,97940000.0
2009-10-05 18:51:00,63.582,63.583,63.574,63.581,84770000.0
2009-10-05 18:52:00,63.571,63.583,63.571,63.578,129720000.0
2009-10-05 18:53:00,63.583,63.583,63.566,63.566,69060000.0
2009-10-05 18:54:00,63.575,63.579,63.572,63.573,61130000.0
2009-10-05 18:55:00,63.57,63.574,63.563,63.574,35500000.0
2009-10-05 18:56:00,63.571,63.576,63.571,63.576,29750000.0
2009-10-05 18:57:00,63.578,63.578,63.567,63.574,44230000.0
2009-10-05 18:58:00,63.567,63.575,63.564,63.568,33480000.0
2009-10-05 18:59:00,63.555,63.575,63.55,63.563,117230000.0
2009-10-05 19:00:00,63.574,63.574,63.555,63.559,86350000.0
2009-10-05 19:01:00,63.567,63.585,63.549,63.563,48550000.0
2009-10-05 19:02:00,63.563,63.578,63.56,63.56,25990000.0
2009-10-05 19:03:00,63.574,63.575,63.56,63.572,61590000.0
2009-10-05 19:04:00,63.564,63.578,63.557,63.558,87120000.0
2009-10-05 19:05:00,63.555,63.575,63.555,63.572,88100000.0
2009-10-05 19:06:00,63.581,63.583,63.565,63.565,143400000.0
2009-10-05 19:07:00,63.57,63.574,63.561,63.561,102480000.0
2009-10-05 19:08:00,63.563,63.582,63.563,63.581,49450000.0
2009-10-05 19:09:00,63.576,63.583,63.567,63.577,43110000.0
2009-10-05 19:10:00,63.575,63.583,63.57,63.583,50990000.0
2009-10-05 19:11:00,63.573,63.584,63.554,63.554,56280000.0
2009-10-05 19:12:00,63.565,63.567,63.561,63.561,56090000.0
2009-10-05 19:13:00,63.563,63.563,63.533,63.546,61750000.0
2009-10-05 19:14:00,63.543,63.553,63.534,63.544,73700000.0
2009-10-05 19:15:00,63.56,63.564,63.534,63.546,69180000.0
2009-10-05 19:16:00,63.525,63.525,63.505,63.508,50570000.0
2009-10-05 19:17:00,63.505,63.524,63.505,63.511,54180000.0
2009-10-05 19:18:00,63.534,63.535,63.529,63.53,44460000.0
2009-10-05 19:19:00,63.538,63.546,63.531,63.54,118290000.0
2009-10-05 19:20:00,63.531,63.534,63.522,63.523,56750000.0
2009-10-05 19:21:00,63.531,63.541,63.524,63.531,53120000.0
2009-10-05 19:22:00,63.524,63.532,63.52,63.532,48640000.0
2009-10-05 19:23:00,63.525,63.54,63.495,63.501,132860000.0
2009-10-05 19:24:00,63.516,63.522,63.502,63.521,110590000.0
2009-10-05 19:25:00,63.524,63.531,63.522,63.524,43900000.0
2009-10-05 19:26:00,63.527,63.533,63.524,63.533,79060000.0
2009-10-05 19:27:00,63.53,63.53,63.49,63.499,25400000.0
2009-10-05 19:28:00,63.493,63.504,63.492,63.504,47220000.0
2009-10-05 19:29:00,63.508,63.508,63.501,63.501,70850000.0
2009-10-05 19:30:00,63.483,63.499,63.459,63.476,106670000.0
2009-10-05 19:31:00,63.471,63.481,63.465,63.466,60240000.0
2009-10-05 19:32:00,63.47,63.481,63.462,63.481,92930000.0
2009-10-05 19:33:00,63.481,63.49,63.477,63.481,107540000.0
2009-10-05 19:34:00,63.477,63.484,63.473,63.477,130760000.0
2009-10-05 19:35:00,63.488,63.512,63.478,63.489,77760000.0
2009-10-05 19:36:00,63.505,63.51,63.472,63.486,94960000.0
2009-10-05 19:37:00,63.475,63.483,63.465,63.47,66360000.0
2009-10-05 19:38:00,63.469,63.477,63.469,63.469,84800000.0
2009-10-05 19:39:00,63.472,63.472,63.461,63.461,64670000.0
2009-10-05 19:40:00,63.461,63.467,63.459,63.466,77290000.0
2009-10-05 19:41:00,63.462,63.474,63.461,63.469,79760000.0
2009-10-05 19:42:00,63.482,63.483,63.464,63.475,64430000.0
2009-10-05 19:43:00,63.465,63.474,63.453,63.453,81890000.0
2009-10-05 19:44:00,63.452,63.454,63.443,63.452,80040000.0
2009-10-05 19:45:00,63.459,63.477,63.451,63.459,101730000.0
2009-10-05 19:46:00,63.445,63.449,63.431,63.448,62050000.0
2009-10-05 19:47:00,63.443,63.462,63.433,63.443,85150000.0
2009-10-05 19:48:00,63.428,63.436,63.422,63.436,92810000.0
2009-10-05 19:49:00,63.429,63.431,63.426,63.429,96540000.0
2009-10-05 19:50:00,63.437,63.443,63.425,63.438,112960000.0
2009-10-05 19:51:00,63.441,63.441,63.41,63.411,114440000.0
2009-10-05 19:52:00,63.416,63.422,63.4,63.408,62800000.0
2009-10-05 19:53:00,63.402,63.415,63.396,63.407,68730000.0
2009-10-05 19:54:00,63.423,63.427,63.403,63.427,84380000.0
2009-10-05 19:55:00,63.422,63.441,63.421,63.434,83230000.0
2009-10-05 19:56:00,63.447,63.451,63.418,63.445,43150000.0
2009-10-05 19:57:00,63.452,63.452,63.432,63.439,81910000.0
2009-10-05 19:58:00,63.447,63.454,63.445,63.446,74740000.0
2009-10-05 19:59:00,63.453,63.459,63.449,63.456,100960000.0
2009-10-05 20:00:00,63.452,63.456,63.444,63.449,53770000.0
2009-10-05 20:01:00,63.445,63.447,63.441,63.444,32600000.0
2009-10-05 20:02:00,63.445,63.459,63.444,63.459,45210000.0
2009-10-05 20:03:00,63.465,63.466,63.446,63.456,58560000.0
2009-10-05 20:04:00,63.453,63.454,63.443,63.449,111830000.0
2009-10-05 20:05:00,63.438,63.445,63.433,63.44,73970000.0
2009-10-05 20:06:00,63.441,63.447,63.44,63.445,30480000.0
2009-10-05 20:07:00,63.44,63.442,63.422,63.428,65720000.0
2009-10-05 20:08:00,63.434,63.444,63.433,63.437,68910000.0
2009-10-05 20:09:00,63.441,63.441,63.424,63.425,25970000.0
2009-10-05 20:10:00,63.426,63.44,63.421,63.428,22640000.0
2009-10-05 20:11:00,63.431,63.442,63.431,63.442,38310000.0
2009-10-05 20:12:00,63.45,63.452,63.442,63.445,57060000.0
2009-10-05 20:13:00,63.454,63.459,63.451,63.456,73570000.0
2009-10-05 20:14:00,63.455,63.465,63.455,63.465,92060000.0
2009-10-05 20:15:00,63.464,63.464,63.454,63.459,33490000.0
2009-10-05 20:16:00,63.449,63.457,63.449,63.457,46130000.0
2009-10-05 20:17:00,63.445,63.457,63.445,63.45,50560000.0
2009-10-05 20:18:00,63.458,63.458,63.451,63.454,53020000.0
2009-10-05 20:19:00,63.452,63.455,63.436,63.436,51070000.0
2009-10-05 20:20:00,63.434,63.455,63.434,63.448,42930000.0
2009-10-05 20:21:00,63.445,63.46,63.445,63.456,21220000.0
2009-10-05 20:22:00,63.463,63.468,63.457,63.459,33260000.0
2009-10-05 20:23:00,63.467,63.47,63.464,63.466,45400000.0
2009-10-05 20:24:00,63.47,63.473,63.459,63.461,37830000.0
2009-10-05 20:25:00,63.443,63.448,63.441,63.445,36490000.0
2009-10-05 20:26:00,63.433,63.452,63.431,63.439,46690000.0
2009-10-05 20:27:00,63.445,63.447,63.439,63.442,93330000.0
2009-10-05 20:28:00,63.431,63.444,63.431,63.443,140630000.0
2009-10-05 20:29:00,63.45,63.454,63.443,63.447,76940000.0
2009-10-05 20:30:00,63.444,63.446,63.431,63.446,94590000.0
2009-10-05 20:31:00,63.446,63.454,63.444,63.454,69840000.0
2009-10-05 20:32:00,63.438,63.447,63.438,63.44,50300000.0
2009-10-05 20:33:00,63.457,63.46,63.443,63.447,44100000.0
2009-10-05 20:34:00,63.446,63.447,63.441,63.445,30700000.0
2009-10-05 20:36:00,63.453,63.455,63.442,63.448,90890000.0
2009-10-05 20:37:00,63.442,63.444,63.43,63.435,135170000.0
2009-10-05 20:38:00,63.438,63.448,63.43,63.437,77610000.0
2009-10-05 20:39:00,63.453,63.453,63.434,63.439,85390000.0
2009-10-05 20:40:00,63.445,63.448,63.441,63.442,20120000.0
2009-10-05 20:41:00,63.445,63.448,63.441,63.447,79330000.0
2009-10-05 20:42:00,63.453,63.454,63.44,63.444,74490000.0
2009-10-05 20:43:00,63.452,63.458,63.435,63.444,74990000.0
2009-10-05 20:44:00,63.445,63.472,63.445,63.465,87250000.0
2009-10-05 20:45:00,63.478,63.48,63.466,63.476,89170000.0
2009-10-05 20:46:00,63.46,63.462,63.453,63.457,68120000.0
2009-10-05 20:47:00,63.447,63.466,63.447,63.46,118310000.0
2009-10-05 20:48:00,63.453,63.457,63.447,63.447,140760000.0
2009-10-05 20:49:00,63.458,63.473,63.452,63.463,104650000.0
2009-10-05 20:50:00,63.48,63.486,63.477,63.485,131650000.0
2009-10-05 20:51:00,63.485,63.487,63.477,63.477,94070000.0
2009-10-05 20:52:00,63.484,63.487,63.481,63.487,66000000.0
2009-10-05 20:53:00,63.479,63.48,63.475,63.477,77390000.0
2009-10-05 20:54:00,63.482,63.482,63.461,63.462,116450000.0
2009-10-05 20:55:00,63.466,63.491,63.466,63.485,45850000.0
2009-10-05 20:56:00,63.489,63.499,63.487,63.489,43710000.0
2009-10-05 20:57:00,63.497,63.504,63.495,63.5,16610000.0
2009-10-05 20:58:00,63.507,63.507,63.492,63.505,40450000.0
2009-10-05 20:59:00,63.496,63.503,63.495,63.498,39320000.0
2009-10-05 21:00:00,63.495,63.495,63.489,63.489,29740000.0
2009-10-05 21:01:00,63.495,63.502,63.49,63.497,42240000.0
2009-10-05 21:02:00,63.492,63.498,63.475,63.49,89720000.0
2009-10-05 21:03:00,63.477,63.482,63.464,63.482,91610000.0
2009-10-05 21:04:00,63.479,63.48,63.475,63.479,117420000.0
2009-10-05 21:05:00,63.488,63.489,63.486,63.487,96930000.0
2009-10-05 21:06:00,63.488,63.488,63.457,63.478,88710000.0
2009-10-05 21:07:00,63.473,63.473,63.463,63.468,132320000.0
2009-10-05 21:08:00,63.468,63.475,63.463,63.469,69160000.0
2009-10-05 21:09:00,63.475,63.475,63.461,63.469,59710000.0
2009-10-05 21:10:00,63.479,63.485,63.474,63.478,38160000.0
2009-10-05 21:11:00,63.47,63.477,63.47,63.475,27640000.0
2009-10-05 21:12:00,63.483,63.483,63.469,63.478,44180000.0
2009-10-05 21:13:00,63.485,63.487,63.479,63.484,32570000.0
2009-10-05 21:14:00,63.476,63.485,63.471,63.48,125710000.0
2009-10-05 21:15:00,63.48,63.481,63.472,63.479,87630000.0
2009-10-05 21:16:00,63.469,63.475,63.469,63.469,47840000.0
2009-10-05 21:17:00,63.468,63.469,63.467,63.467,32010000.0
2009-10-05 21:18:00,63.475,63.476,63.47,63.47,62540000.0
2009-10-05 21:19:00,63.464,63.467,63.46,63.462,76590000.0
2009-10-05 21:20:00,63.467,63.474,63.462,63.468,92220000.0
2009-10-05 21:21:00,63.439,63.461,63.437,63.461,144650000.0
2009-10-05 21:22:00,63.47,63.473,63.462,63.463,101530000.0
2009-10-05 21:24:00,63.468,63.468,63.447,63.447,97090000.0
2009-10-05 21:25:00,63.445,63.452,63.432,63.441,125520000.0
2009-10-05 21:26:00,63.429,63.432,63.423,63.428,71500000.0
2009-10-05 21:27:00,63.434,63.436,63.422,63.428,77460000.0
2009-10-05 21:28:00,63.436,63.449,63.434,63.445,25700000.0
2009-10-05 21:29:00,63.439,63.446,63.433,63.444,72510000.0
2009-10-05 21:30:00,63.45,63.459,63.433,63.458,71280000.0
2009-10-05 21:31:00,63.455,63.456,63.443,63.443,73790000.0
2009-10-05 21:32:00,63.453,63.458,63.451,63.458,83360000.0
2009-10-05 21:33:00,63.461,63.462,63.446,63.452,92960000.0
2009-10-05 21:34:00,63.45,63.457,63.448,63.448,74140000.0
2009-10-05 21:35:00,63.454,63.457,63.451,63.452,116210000.0
2009-10-05 21:36:00,63.465,63.469,63.452,63.469,153950000.0
2009-10-05 21:37:00,63.475,63.486,63.473,63.482,108740000.0
2009-10-05 21:38:00,63.475,63.492,63.475,63.49,121520000.0
2009-10-05 21:39:00,63.512,63.516,63.486,63.49,82820000.0
2009-10-05 21:40:00,63.493,63.509,63.488,63.502,64440000.0
2009-10-05 21:41:00,63.508,63.51,63.493,63.506,76060000.0
2009-10-05 21:42:00,63.51,63.513,63.48,63.495,111310000.0
2009-10-05 21:43:00,63.494,63.501,63.483,63.499,39490000.0
2009-10-05 21:44:00,63.488,63.489,63.487,63.489,42000000.0
2009-10-05 21:45:00,63.507,63.511,63.484,63.497,17110000.0
2009-10-05 21:46:00,63.47,63.475,63.47,63.475,40330000.0
2009-10-05 21:47:00,63.485,63.491,63.48,63.481,35810000.0
2009-10-05 21:48:00,63.493,63.497,63.471,63.471,37500000.0
2009-10-05 21:49:00,63.471,63.483,63.471,63.472,39550000.0
2009-10-05 21:50:00,63.476,63.483,63.465,63.468,80610000.0
2009-10-05 21:51:00,63.488,63.496,63.482,63.496,101430000.0
2009-10-05 21:52:00,63.495,63.505,63.493,63.5,108750000.0
2009-10-05 21:53:00,63.5,63.504,63.491,63.499,99570000.0
2009-10-05 21:54:00,63.505,63.511,63.494,63.503,83900000.0
2009-10-05 21:55:00,63.495,63.504,63.484,63.503,134130000.0
2009-10-05 21:56:00,63.503,63.515,63.501,63.505,68500000.0
2009-10-05 21:57:00,63.511,63.518,63.501,63.503,57460000.0
2009-10-05 21:58:00,63.499,63.507,63.499,63.506,41620000.0
2009-10-05 21:59:00,63.506,63.51,63.5,63.509,28970000.0
2009-10-05 22:00:00,63.508,63.515,63.498,63.507,36590000.0
2009-10-05 22:01:00,63.514,63.514,63.51,63.514,39870000.0
2009-10-05 22:02:00,63.5,63.514,63.5,63.514,123440000.0
2009-10-05 22:03:00,63.524,63.524,63.514,63.517,81510000.0
2009-10-05 22:04:00,63.519,63.524,63.513,63.518,51020000.0
2009-10-05 22:05:00,63.508,63.509,63.508,63.508,31230000.0
2009-10-05 22:06:00,63.522,63.522,63.504,63.505,59880000.0
2009-10-05 22:07:00,63.512,63.514,63.497,63.512,73100000.0
2009-10-05 22:08:00,63.489,63.512,63.489,63.505,83340000.0
2009-10-05 22:09:00,63.512,63.512,63.483,63.498,145190000.0
2009-10-05 22:10:00,63.49,63.503,63.484,63.489,96480000.0
2009-10-05 22:11:00,63.498,63.505,63.488,63.495,43290000.0
2009-10-05 22:12:00,63.491,63.509,63.482,63.493,41240000.0
2009-10-05 22:13:00,63.482,63.503,63.482,63.496,59280000.0
2009-10-05 22:14:00,63.481,63.488,63.48,63.486,58330000.0
2009-10-05 22:15:00,63.504,63.505,63.499,63.499,60020000.0
2009-10-05 22:16:00,63.479,63.479,63.475,63.477,51000000.0
2009-10-05 22:17:00,63.477,63.49,63.476,63.49,71150000.0
2009-10-05 22:18:00,63.505,63.507,63.49,63.502,73020000.0
2009-10-05 22:19:00,63.511,63.517,63.511,63.517,47110000.0
2009-10-05 22:20:00,63.529,63.547,63.523,63.536,54640000.0
2009-10-05 22:21:00,63.524,63.53,63.515,63.52,46120000.0
2009-10-05 22:23:00,63.527,63.527,63.519,63.524,96240000.0
2009-10-05 22:24:00,63.546,63.546,63.539,63.54,136280000.0
2009-10-05 22:25:00,63.515,63.533,63.515,63.533,76550000.0
2009-10-05 22:26:00,63.525,63.535,63.52,63.526,85600000.0
2009-10-05 22:27:00,63.538,63.54,63.523,63.536,27830000.0
2009-10-05 22:28:00,63.531,63.542,63.524,63.542,79620000.0
2009-10-05 22:29:00,63.553,63.553,63.533,63.541,76870000.0
2009-10-05 22:30:00,63.564,63.57,63.529,63.536,76720000.0
2009-10-05 22:31:00,63.541,63.554,63.531,63.543,84210000.0
2009-10-05 22:32:00,63.527,63.533,63.523,63.532,96750000.0
2009-10-05 22:33:00,63.544,63.546,63.524,63.546,63130000.0
2009-10-05 22:34:00,63.543,63.549,63.533,63.546,127540000.0
2009-10-05 22:35:00,63.532,63.54,63.524,63.532,153540000.0
2009-10-05 22:36:00,63.548,63.554,63.531,63.538,115600000.0
2009-10-05 22:37:00,63.53,63.533,63.521,63.533,134290000.0
2009-10-05 22:38:00,63.531,63.533,63.516,63.517,90710000.0
2009-10-05 22:39:00,63.535,63.546,63.523,63.525,68390000.0
2009-10-05 22:40:00,63.527,63.535,63.523,63.533,75660000.0
2009-10-05 22:41:00,63.533,63.538,63.515,63.527,112100000.0
2009-10-05 22:42:00,63.528,63.544,63.518,63.537,48020000.0
2009-10-05 22:43:00,63.511,63.528,63.503,63.524,45320000.0
2009-10-05 22:44:00,63.518,63.518,63.498,63.503,18220000.0
2009-10-05 22:45:00,63.511,63.512,63.495,63.502,37690000.0
2009-10-05 22:46:00,63.507,63.523,63.504,63.523,36070000.0
2009-10-05 22:47:00,63.512,63.513,63.5,63.506,35170000.0
2009-10-05 22:48:00,63.538,63.539,63.515,63.522,39700000.0
2009-10-05 22:49:00,63.5,63.508,63.499,63.499,87070000.0
2009-10-05 22:50:00,63.507,63.509,63.502,63.506,103960000.0
2009-10-05 22:51:00,63.521,63.521,63.504,63.504,111760000.0
2009-10-05 22:52:00,63.508,63.509,63.506,63.507,98420000.0
2009-10-05 22:53:00,63.523,63.524,63.506,63.516,88030000.0
2009-10-05 22:54:00,63.522,63.522,63.503,63.513,129620000.0
2009-10-05 22:55:00,63.498,63.499,63.497,63.498,64700000.0
2009-10-05 22:56:00,63.505,63.508,63.501,63.506,61100000.0
2009-10-05 22:57:00,63.523,63.523,63.491,63.499,41410000.0
2009-10-05 22:59:00,63.496,63.497,63.488,63.495,77070000.0
2009-10-05 23:00:00,63.514,63.514,63.495,63.502,104650000.0
2009-10-05 23:01:00,63.49,63.5,63.49,63.492,60970000.0
2009-10-05 23:02:00,63.489,63.524,63.474,63.477,66060000.0
2009-10-05 23:03:00,63.534,63.551,63.513,63.53,18290000.0
2009-10-05 23:05:00,63.545,63.545,63.537,63.541,61310000.0
2009-10-05 23:07:00,63.526,63.56,63.525,63.54,60700000.0
2009-10-05 23:09:00,63.556,63.557,63.549,63.551,77290000.0
2009-10-05 23:10:00,63.544,63.555,63.533,63.547,109250000.0
2009-10-05 23:11:00,63.538,63.54,63.536,63.538,66890000.0
2009-10-05 23:12:00,63.553,63.553,63.533,63.541,68710000.0
2009-10-05 23:13:00,63.52,63.525,63.52,63.525,21120000.0
2009-10-05 23:14:00,63.53,63.543,63.522,63.542,65870000.0
2009-10-05 23:15:00,63.548,63.56,63.53,63.544,62520000.0
2009-10-05 23:16:00,63.529,63.532,63.526,63.529,58880000.0
2009-10-05 23:41:00,63.525,63.527,63.52,63.526,73370000.0
2009-10-05 23:42:00,63.53,63.532,63.512,63.521,111710000.0
2009-10-05 23:43:00,63.52,63.525,63.519,63.525,65280000.0
2009-10-05 23:44:00,63.528,63.533,63.523,63.528,62770000.0
2009-10-05 23:45:00,63.539,63.548,63.523,63.533,20880000.0
2009-10-05 23:46:00,63.522,63.524,63.512,63.518,62990000.0
2009-10-05 23:48:00,63.532,63.532,63.521,63.527,79690000.0
2009-10-05 23:49:00,63.532,63.533,63.521,63.521,113800000.0
2009-10-05 23:50:00,63.518,63.52,63.517,63.518,63690000.0
2009-10-05 23:51:00,63.524,63.525,63.519,63.519,70190000.0
2009-10-05 23:52:00,63.517,63.518,63.517,63.517,21050000.0
2009-10-05 23:53:00,63.51,63.516,63.51,63.512,64690000.0
2009-10-05 23:54:00,63.533,63.534,63.523,63.523,62020000.0
2009-10-05 23:55:00,63.518,63.524,63.514,63.519,73040000.0
2009-10-05 23:56:00,63.538,63.541,63.537,63.539,66070000.0
2009-10-05 23:57:00,63.525,63.526,63.514,63.518,80000000.0
2009-10-05 23:58:00,63.528,63.529,63.523,63.525,60790000.0
2009-10-06 00:00:00,63.53,63.533,63.518,63.521,64560000.0
2009-10-06 00:02:00,63.531,63.54,63.526,63.536,91500000.0
2009-10-06 00:03:00,63.522,63.526,63.519,63.521,127080000.0
2009-10-06 00:04:00,63.51,63.519,63.51,63.516,79010000.0
2009-10-06 00:05:00,63.508,63.511,63.496,63.498,75010000.0
2009-10-06 00:06:00,63.505,63.51,63.494,63.503,28550000.0
2009-10-06 00:07:00,63.485,63.487,63.48,63.481,83610000.0
2009-10-06 00:08:00,63.488,63.491,63.487,63.488,69650000.0
2009-10-06 00:09:00,63.505,63.509,63.478,63.493,71690000.0
2009-10-06 00:10:00,63.471,63.481,63.469,63.479,91510000.0
2009-10-06 00:11:00,63.471,63.483,63.471,63.473,87500000.0
2009-10-06 00:12:00,63.495,63.495,63.477,63.478,64360000.0
2009-10-06 00:13:00,63.464,63.473,63.46,63.472,117420000.0
2009-10-06 00:14:00,63.458,63.462,63.451,63.459,146160000.0
2009-10-06 00:15:00,63.47,63.473,63.46,63.466,110590000.0
2009-10-06 00:16:00,63.477,63.486,63.471,63.481,126820000.0
2009-10-06 00:17:00,63.463,63.475,63.462,63.464,90010000.0
2009-10-06 00:18:00,63.477,63.494,63.469,63.494,74330000.0
2009-10-06 00:19:00,63.508,63.511,63.493,63.493,75840000.0
2009-10-06 00:20:00,63.495,63.498,63.487,63.489,110700000.0
2009-10-06 00:21:00,63.487,63.491,63.481,63.488,44380000.0
2009-10-06 00:22:00,63.487,63.493,63.48,63.493,40650000.0
2009-10-06 00:23:00,63.492,63.496,63.492,63.492,17510000.0
2009-10-06 00:24:00,63.504,63.505,63.501,63.502,42060000.0
2009-10-06 00:25:00,63.499,63.5,63.497,63.498,38750000.0
2009-10-06 00:26:00,63.494,63.494,63.479,63.487,34850000.0
2009-10-06 00:27:00,63.507,63.507,63.487,63.496,47960000.0
2009-10-06 00:28:00,63.486,63.493,63.471,63.486,89080000.0
2009-10-06 00:29:00,63.479,63.485,63.479,63.482,88080000.0
2009-10-06 00:30:00,63.504,63.505,63.482,63.498,113590000.0
2009-10-06 00:31:00,63.508,63.521,63.495,63.512,97890000.0
2009-10-06 00:32:00,63.52,63.535,63.512,63.533,85470000.0
2009-10-06 00:33:00,63.524,63.524,63.513,63.518,134240000.0
2009-10-06 00:34:00,63.513,63.533,63.513,63.517,66120000.0
2009-10-06 00:35:00,63.513,63.514,63.502,63.503,63770000.0
2009-10-06 00:36:00,63.502,63.504,63.495,63.504,38380000.0
2009-10-06 00:37:00,63.498,63.499,63.497,63.498,26930000.0
2009-10-06 00:38:00,63.484,63.486,63.473,63.485,45570000.0
2009-10-06 00:39:00,63.491,63.494,63.472,63.472,31800000.0
2009-10-06 00:40:00,63.477,63.485,63.471,63.485,124170000.0
2009-10-06 00:41:00,63.498,63.498,63.489,63.49,86850000.0
2009-10-06 00:42:00,63.468,63.469,63.467,63.468,53790000.0
2009-10-06 00:43:00,63.479,63.485,63.479,63.479,28270000.0
2009-10-06 00:44:00,63.496,63.506,63.493,63.499,64140000.0
2009-10-06 00:45:00,63.513,63.517,63.502,63.502,83150000.0
2009-10-06 00:46:00,63.509,63.518,63.503,63.512,84670000.0
2009-10-06 00:47:00,63.527,63.53,63.526,63.528,150100000.0
2009-10-06 00:48:00,63.514,63.514,63.501,63.508,100340000.0
2009-10-06 00:49:00,63.508,63.508,63.505,63.506,47660000.0
2009-10-06 00:50:00,63.507,63.508,63.505,63.507,43320000.0
2009-10-06 00:51:00,63.522,63.522,63.512,63.513,50440000.0
2009-10-06 00:53:00,63.508,63.508,63.498,63.504,92760000.0
2009-10-06 00:54:00,63.512,63.517,63.502,63.502,118480000.0
2009-10-06 00:55:00,63.508,63.517,63.503,63.503,67900000.0
2009-10-06 00:56:00,63.513,63.527,63.505,63.522,71110000.0
2009-10-06 00:57:00,63.526,63.533,63.522,63.522,20870000.0
2009-10-06 00:58:00,63.525,63.525,63.511,63.518,81450000.0
2009-10-06 00:59:00,63.51,63.525,63.496,63.507,75040000.0
2009-10-06 01:00:00,63.518,63.522,63.497,63.505,72990000.0
2009-10-06 01:01:00,63.517,63.517,63.503,63.505,74350000.0
2009-10-06 01:02:00,63.514,63.521,63.496,63.521,88600000.0
2009-10-06 01:03:00,63.512,63.514,63.485,63.497,66130000.0
2009-10-06 01:04:00,63.494,63.522,63.486,63.512,112310000.0
2009-10-06 01:05:00,63.511,63.518,63.508,63.511,140430000.0
2009-10-06 01:06:00,63.514,63.518,63.511,63.515,99450000.0
2009-10-06 01:08:00,63.519,63.52,63.516,63.518,69590000.0
2009-10-06 01:09:00,63.535,63.536,63.529,63.531,98600000.0
2009-10-06 01:11:00,63.516,63.533,63.516,63.526,81380000.0
2009-10-06 01:12:00,63.543,63.543,63.53,63.539,106300000.0
2009-10-06 01:13:00,63.542,63.542,63.526,63.535,64480000.0
2009-10-06 01:14:00,63.533,63.553,63.532,63.552,73680000.0
2009-10-06 01:15:00,63.564,63.565,63.56,63.562,21600000.0
2009-10-06 01:16:00,63.543,63.554,63.542,63.553,65320000.0
2009-10-06 01:17:00,63.556,63.558,63.55,63.551,62450000.0
2009-10-06 01:18:00,63.564,63.57,63.553,63.556,63010000.0
2009-10-06 01:19:00,63.546,63.547,63.54,63.546,68180000.0
2009-10-06 01:20:00,63.551,63.558,63.55,63.556,79030000.0
2009-10-06 01:21:00,63.562,63.562,63.551,63.554,59680000.0
2009-10-06 01:23:00,63.559,63.561,63.544,63.55,88710000.0
2009-10-06 01:24:00,63.565,63.567,63.56,63.561,134690000.0
2009-10-06 01:25:00,63.556,63.558,63.55,63.551,72260000.0
2009-10-06 01:26:00,63.561,63.567,63.561,63.564,88460000.0
2009-10-06 01:27:00,63.571,63.576,63.565,63.567,22740000.0
2009-10-06 01:28:00,63.561,63.566,63.558,63.56,78920000.0
2009-10-06 01:29:00,63.568,63.571,63.567,63.568,74160000.0
2009-10-06 01:30:00,63.587,63.595,63.566,63.579,79260000.0
2009-10-06 01:31:00,63.586,63.594,63.574,63.587,86940000.0
2009-10-06 01:32:00,63.583,63.594,63.582,63.587,94830000.0
2009-10-06 01:33:00,63.584,63.584,63.576,63.578,70410000.0
2009-10-06 01:34:00,63.583,63.588,63.581,63.586,120790000.0
2009-10-06 01:35:00,63.573,63.609,63.573,63.6,148840000.0
2009-10-06 01:36:00,63.622,63.626,63.612,63.621,109290000.0
2009-10-06 01:37:00,63.612,63.62,63.596,63.604,133930000.0
2009-10-06 01:38:00,63.605,63.613,63.592,63.605,99750000.0
2009-10-06 01:39:00,63.603,63.604,63.599,63.604,72200000.0
2009-10-06 01:40:00,63.597,63.597,63.59,63.594,76990000.0
2009-10-06 01:41:00,63.608,63.613,63.601,63.601,105380000.0
2009-10-06 01:42:00,63.624,63.624,63.609,63.618,43710000.0
2009-10-06 01:43:00,63.608,63.609,63.607,63.608,47540000.0
2009-10-06 01:44:00,63.617,63.617,63.61,63.61,19580000.0
2009-10-06 01:45:00,63.617,63.623,63.606,63.611,38960000.0
2009-10-06 01:46:00,63.603,63.614,63.603,63.607,37620000.0
2009-10-06 01:47:00,63.607,63.611,63.595,63.599,34580000.0
2009-10-06 01:48:00,63.61,63.61,63.592,63.6,43250000.0
2009-10-06 01:49:00,63.612,63.636,63.601,63.629,83680000.0
2009-10-06 01:50:00,63.616,63.632,63.61,63.627,98470000.0
2009-10-06 01:51:00,63.634,63.634,63.614,63.63,121830000.0
2009-10-06 01:52:00,63.623,63.644,63.623,63.629,97910000.0
2009-10-06 01:53:00,63.634,63.634,63.624,63.633,88880000.0
2009-10-06 01:54:00,63.643,63.644,63.614,63.628,132830000.0
2009-10-06 01:55:00,63.626,63.626,63.612,63.62,75490000.0
2009-10-06 01:56:00,63.613,63.616,63.608,63.612,69420000.0
2009-10-06 01:57:00,63.636,63.636,63.621,63.622,39310000.0
2009-10-06 01:58:00,63.628,63.636,63.622,63.632,30700000.0
2009-10-06 02:01:00,63.628,63.634,63.622,63.627,68740000.0
2009-10-06 02:02:00,63.613,63.627,63.591,63.602,73200000.0
2009-10-06 02:03:00,63.606,63.606,63.582,63.582,32360000.0
2009-10-06 02:04:00,63.586,63.596,63.582,63.596,51050000.0
2009-10-06 02:05:00,63.594,63.612,63.583,63.612,59820000.0
2009-10-06 02:06:00,63.632,63.632,63.6,63.611,39720000.0
2009-10-06 02:07:00,63.595,63.595,63.58,63.591,44230000.0
2009-10-06 02:08:00,63.606,63.606,63.6,63.6,81270000.0
2009-10-06 02:09:00,63.601,63.609,63.6,63.601,91490000.0
2009-10-06 02:10:00,63.598,63.602,63.575,63.591,140130000.0
2009-10-06 02:11:00,63.585,63.595,63.574,63.595,70950000.0
2009-10-06 02:12:00,63.587,63.587,63.567,63.569,66690000.0
2009-10-06 02:13:00,63.564,63.564,63.554,63.559,27280000.0
2009-10-06 02:14:00,63.547,63.553,63.543,63.549,41790000.0
2009-10-06 02:15:00,63.565,63.565,63.534,63.534,47380000.0
2009-10-06 02:16:00,63.531,63.538,63.528,63.528,119610000.0
2009-10-06 02:17:00,63.53,63.541,63.53,63.538,72460000.0
2009-10-06 02:18:00,63.553,63.553,63.542,63.547,33110000.0
2009-10-06 02:19:00,63.54,63.547,63.54,63.547,43850000.0
2009-10-06 02:20:00,63.53,63.548,63.53,63.548,12620000.0
2009-10-06 02:21:00,63.544,63.544,63.525,63.525,59780000.0
2009-10-06 02:22:00,63.526,63.526,63.52,63.52,55880000.0
2009-10-06 02:23:00,63.507,63.507,63.5,63.507,97810000.0
2009-10-06 02:24:00,63.513,63.513,63.491,63.491,131480000.0
2009-10-06 02:25:00,63.499,63.518,63.488,63.516,52240000.0
2009-10-06 02:26:00,63.519,63.525,63.499,63.525,110850000.0
2009-10-06 02:27:00,63.521,63.525,63.513,63.513,98530000.0
2009-10-06 02:28:00,63.511,63.513,63.502,63.507,87200000.0
2009-10-06 02:29:00,63.519,63.522,63.505,63.516,53800000.0
2009-10-06 02:30:00,63.509,63.515,63.509,63.515,39290000.0
2009-10-06 02:31:00,63.508,63.517,63.5,63.516,22730000.0
2009-10-06 02:32:00,63.507,63.517,63.504,63.509,49700000.0
2009-10-06 02:33:00,63.526,63.526,63.507,63.511,26130000.0
2009-10-06 02:34:00,63.511,63.532,63.511,63.514,29880000.0
2009-10-06 02:35:00,63.511,63.527,63.511,63.527,44380000.0
2009-10-06 02:36:00,63.538,63.538,63.522,63.528,66600000.0
2009-10-06 02:37:00,63.512,63.535,63.512,63.517,96750000.0
2009-10-06 02:38:00,63.513,63.524,63.513,63.516,60540000.0
2009-10-06 02:39:00,63.515,63.518,63.507,63.515,69990000.0
2009-10-06 02:40:00,63.498,63.505,63.491,63.491,88140000.0
2009-10-06 02:41:00,63.496,63.496,63.48,63.496,118450000.0
2009-10-06 02:42:00,63.506,63.506,63.49,63.49,140690000.0
2009-10-06 02:43:00,63.489,63.497,63.484,63.495,111210000.0
2009-10-06 02:44:00,63.476,63.493,63.463,63.478,95420000.0
2009-10-06 02:45:00,63.467,63.474,63.462,63.468,59980000.0
2009-10-06 02:46:00,63.462,63.481,63.462,63.463,81700000.0
2009-10-06 02:47:00,63.466,63.466,63.455,63.459,77730000.0
2009-10-06 02:48:00,63.467,63.475,63.453,63.475,68000000.0
2009-10-06 02:49:00,63.459,63.476,63.459,63.476,61520000.0
2009-10-06 02:50:00,63.468,63.473,63.452,63.473,57730000.0
2009-10-06 02:51:00,63.485,63.485,63.462,63.462,60520000.0
2009-10-06 02:52:00,63.471,63.471,63.432,63.436,50600000.0
2009-10-06 02:53:00,63.443,63.482,63.443,63.482,120200000.0
2009-10-06 02:54:00,63.48,63.48,63.448,63.454,83320000.0
2009-10-06 02:55:00,63.448,63.459,63.448,63.45,12960000.0
2009-10-06 02:56:00,63.44,63.446,63.44,63.446,102140000.0
2009-10-06 02:57:00,63.442,63.463,63.44,63.455,86220000.0
2009-10-06 02:58:00,63.476,63.476,63.462,63.467,55080000.0
2009-10-06 02:59:00,63.46,63.472,63.451,63.451,39120000.0
2009-10-06 03:00:00,63.465,63.465,63.451,63.458,22010000.0
2009-10-06 03:01:00,63.459,63.462,63.451,63.451,47720000.0
2009-10-06 03:02:00,63.46,63.468,63.46,63.467,25600000.0
2009-10-06 03:03:00,63.474,63.474,63.452,63.452,32780000.0
2009-10-06 03:04:00,63.454,63.456,63.442,63.456,44160000.0
2009-10-06 03:05:00,63.441,63.454,63.441,63.447,65630000.0
2009-10-06 03:06:00,63.463,63.463,63.442,63.442,96310000.0
2009-10-06 03:07:00,63.428,63.432,63.418,63.418,57920000.0
2009-10-06 03:08:00,63.414,63.439,63.414,63.439,71240000.0
2009-10-06 03:09:00,63.425,63.443,63.391,63.41,86900000.0
2009-10-06 03:10:00,63.406,63.422,63.39,63.408,119130000.0
2009-10-06 03:11:00,63.394,63.397,63.374,63.378,132080000.0
2009-10-06 03:12:00,63.391,63.417,63.387,63.401,117830000.0
2009-10-06 03:13:00,63.378,63.386,63.281,63.295,100750000.0
2009-10-06 03:14:00,63.305,63.339,63.305,63.319,55820000.0
2009-10-06 03:15:00,63.342,63.342,63.319,63.336,82020000.0
2009-10-06 03:16:00,63.339,63.38,63.319,63.373,72430000.0
2009-10-06 03:17:00,63.367,63.374,63.348,63.364,66400000.0
2009-10-06 03:18:00,63.374,63.374,63.336,63.344,59970000.0
2009-10-06 03:19:00,63.329,63.346,63.324,63.336,54670000.0
2009-10-06 03:20:00,63.343,63.343,63.316,63.319,56260000.0
2009-10-06 03:21:00,63.334,63.364,63.328,63.364,53890000.0
2009-10-06 03:22:00,63.368,63.368,63.353,63.358,120780000.0
2009-10-06 03:23:00,63.355,63.355,63.303,63.303,82210000.0
2009-10-06 03:24:00,63.318,63.336,63.318,63.336,12440000.0
2009-10-06 03:25:00,63.337,63.337,63.328,63.328,3570000.0
2009-10-06 03:26:00,63.331,63.359,63.331,63.341,101620000.0
2009-10-06 03:27:00,63.363,63.366,63.331,63.332,59600000.0
2009-10-06 03:28:00,63.317,63.331,63.305,63.31,88660000.0
2009-10-06 03:29:00,63.31,63.325,63.31,63.319,72130000.0
2009-10-06 03:30:00,63.33,63.33,63.284,63.301,69040000.0
2009-10-06 03:31:00,63.325,63.368,63.318,63.347,63170000.0
2009-10-06 03:32:00,63.349,63.371,63.344,63.367,51890000.0
2009-10-06 03:33:00,63.363,63.363,63.34,63.34,57670000.0
2009-10-06 03:34:00,63.342,63.342,63.326,63.335,52170000.0
2009-10-06 03:35:00,63.328,63.342,63.313,63.336,107370000.0
2009-10-06 03:36:00,63.354,63.358,63.332,63.356,76420000.0
2009-10-06 03:37:00,63.355,63.377,63.355,63.377,4130000.0
2009-10-06 03:38:00,63.382,63.41,63.375,63.398,122250000.0
2009-10-06 03:39:00,63.399,63.399,63.367,63.367,79540000.0
2009-10-06 03:40:00,63.37,63.371,63.345,63.346,13010000.0
2009-10-06 03:41:00,63.367,63.38,63.352,63.371,12780000.0
2009-10-06 03:42:00,63.393,63.393,63.363,63.386,82880000.0
2009-10-06 03:43:00,63.396,63.396,63.383,63.386,7330000.0
2009-10-06 03:44:00,63.398,63.411,63.394,63.4,58670000.0
2009-10-06 03:45:00,63.418,63.431,63.395,63.403,89940000.0
2009-10-06 03:46:00,63.389,63.398,63.384,63.388,79530000.0
2009-10-06 03:47:00,63.367,63.376,63.298,63.322,72870000.0
2009-10-06 03:48:00,63.327,63.34,63.313,63.335,63950000.0
2009-10-06 03:49:00,63.328,63.336,63.324,63.336,54630000.0
2009-10-06 03:50:00,63.327,63.333,63.291,63.291,69010000.0
2009-10-06 03:51:00,63.303,63.303,63.265,63.27,51780000.0
2009-10-06 03:52:00,63.273,63.291,63.273,63.286,117550000.0
2009-10-06 03:53:00,63.284,63.284,63.255,63.261,81110000.0
2009-10-06 03:54:00,63.278,63.282,63.259,63.263,15410000.0
2009-10-06 03:55:00,63.263,63.301,63.263,63.278,63450000.0
2009-10-06 03:56:00,63.271,63.284,63.27,63.27,50660000.0
2009-10-06 03:57:00,63.285,63.293,63.273,63.293,54910000.0
2009-10-06 03:58:00,63.291,63.31,63.291,63.307,49840000.0
2009-10-06 03:59:00,63.317,63.317,63.293,63.3,106670000.0
2009-10-06 04:00:00,63.308,63.31,63.282,63.308,82380000.0
2009-10-06 04:01:00,63.292,63.299,63.285,63.287,15820000.0
2009-10-06 04:02:00,63.28,63.304,63.28,63.304,57800000.0
2009-10-06 04:03:00,63.308,63.311,63.292,63.299,50730000.0
2009-10-06 04:04:00,63.314,63.323,63.302,63.302,117400000.0
2009-10-06 04:05:00,63.297,63.301,63.281,63.301,81090000.0
2009-10-06 04:06:00,63.304,63.314,63.287,63.298,12030000.0
2009-10-06 04:07:00,63.3,63.321,63.296,63.308,114220000.0
2009-10-06 04:08:00,63.303,63.315,63.303,63.309,81010000.0
2009-10-06 04:09:00,63.311,63.321,63.306,63.32,19540000.0
2009-10-06 04:10:00,63.309,63.316,63.308,63.308,10900000.0
2009-10-06 04:11:00,63.31,63.323,63.291,63.291,69060000.0
2009-10-06 04:12:00,63.281,63.294,63.269,63.294,68960000.0
2009-10-06 04:13:00,63.3,63.305,63.29,63.29,53850000.0
2009-10-06 04:14:00,63.293,63.32,63.293,63.31,62630000.0
2009-10-06 04:15:00,63.309,63.326,63.302,63.326,51330000.0
2009-10-06 04:16:00,63.327,63.332,63.313,63.321,107760000.0
2009-10-06 04:17:00,63.318,63.345,63.318,63.345,89350000.0
2009-10-06 04:18:00,63.349,63.35,63.338,63.346,14460000.0
2009-10-06 04:19:00,63.344,63.354,63.336,63.347,15310000.0
2009-10-06 04:20:00,63.359,63.371,63.355,63.359,52530000.0
2009-10-06 04:21:00,63.365,63.365,63.35,63.35,59400000.0
2009-10-06 04:22:00,63.345,63.373,63.345,63.366,47630000.0
2009-10-06 04:23:00,63.37,63.37,63.367,63.368,114510000.0
2009-10-06 04:24:00,63.373,63.373,63.343,63.343,81750000.0
2009-10-06 04:25:00,63.342,63.346,63.331,63.342,12400000.0
2009-10-06 04:26:00,63.33,63.343,63.33,63.337,54170000.0
2009-10-06 04:27:00,63.34,63.354,63.333,63.336,55530000.0
2009-10-06 04:28:00,63.329,63.342,63.323,63.329,51700000.0
2009-10-06 04:29:00,63.316,63.339,63.301,63.317,111350000.0
2009-10-06 04:30:00,63.319,63.324,63.312,63.312,84140000.0
2009-10-06 04:31:00,63.313,63.324,63.313,63.324,10760000.0
2009-10-06 04:32:00,63.324,63.334,63.324,63.33,114540000.0
2009-10-06 04:33:00,63.334,63.334,63.32,63.328,82080000.0
2009-10-06 04:34:00,63.313,63.322,63.313,63.321,8640000.0
2009-10-06 04:35:00,63.33,63.345,63.325,63.328,110190000.0
2009-10-06 04:36:00,63.326,63.337,63.299,63.335,85590000.0
2009-10-06 04:37:00,63.342,63.368,63.342,63.368,10710000.0
2009-10-06 04:38:00,63.361,63.383,63.353,63.378,121690000.0
2009-10-06 04:39:00,63.384,63.384,63.358,63.358,131450000.0
2009-10-06 04:40:00,63.352,63.365,63.352,63.364,124510000.0
2009-10-06 04:41:00,63.346,63.356,63.34,63.356,106440000.0
2009-10-06 04:42:00,63.355,63.355,63.334,63.345,60630000.0
2009-10-06 04:43:00,63.34,63.355,63.332,63.346,86840000.0
2009-10-06 04:44:00,63.345,63.345,63.315,63.331,74440000.0
2009-10-06 04:45:00,63.313,63.33,63.308,63.317,64350000.0
2009-10-06 04:46:00,63.314,63.334,63.314,63.334,64910000.0
2009-10-06 04:47:00,63.348,63.378,63.348,63.372,52250000.0
2009-10-06 04:48:00,63.401,63.401,63.368,63.372,64120000.0
2009-10-06 04:49:00,63.365,63.37,63.354,63.354,50410000.0
2009-10-06 04:50:00,63.359,63.364,63.344,63.35,109880000.0
2009-10-06 04:51:00,63.352,63.359,63.342,63.359,85200000.0
2009-10-06 04:52:00,63.358,63.379,63.358,63.379,10940000.0
2009-10-06 04:53:00,63.361,63.375,63.361,63.361,57160000.0
2009-10-06 04:54:00,63.364,63.367,63.343,63.367,86410000.0
2009-10-06 04:55:00,63.358,63.373,63.354,63.354,74870000.0
2009-10-06 04:56:00,63.358,63.363,63.343,63.356,77870000.0
2009-10-06 04:57:00,63.355,63.355,63.336,63.34,64590000.0
2009-10-06 04:58:00,63.331,63.346,63.331,63.337,57190000.0
2009-10-06 04:59:00,63.323,63.354,63.323,63.354,60780000.0
2009-10-06 05:00:00,63.357,63.364,63.348,63.356,52160000.0
2009-10-06 05:01:00,63.353,63.364,63.353,63.358,108590000.0
2009-10-06 05:02:00,63.345,63.376,63.345,63.376,71650000.0
2009-10-06 05:03:00,63.367,63.373,63.363,63.363,13570000.0
2009-10-06 05:04:00,63.368,63.383,63.354,63.368,52690000.0
2009-10-06 05:05:00,63.358,63.358,63.314,63.348,117070000.0
2009-10-06 05:06:00,63.334,63.334,63.313,63.319,80580000.0
2009-10-06 05:07:00,63.326,63.339,63.324,63.336,15600000.0
2009-10-06 05:08:00,63.329,63.344,63.329,63.337,54740000.0
2009-10-06 05:09:00,63.346,63.346,63.34,63.346,46830000.0
2009-10-06 05:10:00,63.333,63.345,63.333,63.338,117470000.0
2009-10-06 05:11:00,63.321,63.333,63.321,63.328,72020000.0
2009-10-06 05:12:00,63.328,63.345,63.324,63.345,13530000.0
2009-10-06 05:13:00,63.338,63.344,63.332,63.338,46810000.0
2009-10-06 05:14:00,63.356,63.356,63.349,63.349,117050000.0
2009-10-06 05:15:00,63.353,63.353,63.323,63.328,81940000.0
2009-10-06 05:16:00,63.328,63.335,63.322,63.335,14470000.0
2009-10-06 05:17:00,63.332,63.342,63.321,63.335,105520000.0
2009-10-06 05:18:00,63.329,63.338,63.304,63.304,83150000.0
2009-10-06 05:19:00,63.314,63.319,63.306,63.314,16350000.0
2009-10-06 05:20:00,63.322,63.343,63.322,63.331,88150000.0
2009-10-06 05:21:00,63.352,63.352,63.335,63.337,18070000.0
2009-10-06 05:22:00,63.333,63.342,63.333,63.337,10380000.0
2009-10-06 05:23:00,63.346,63.352,63.332,63.349,79890000.0
2009-10-06 05:24:00,63.354,63.354,63.345,63.352,10140000.0
2009-10-06 05:25:00,63.34,63.342,63.32,63.32,11850000.0
2009-10-06 05:26:00,63.326,63.327,63.319,63.327,14080000.0
2009-10-06 05:27:00,63.335,63.335,63.323,63.335,45380000.0
2009-10-06 05:28:00,63.329,63.333,63.321,63.321,116060000.0
2009-10-06 05:29:00,63.318,63.324,63.311,63.311,87780000.0
2009-10-06 05:30:00,63.34,63.361,63.327,63.347,18260000.0
2009-10-06 05:31:00,63.35,63.359,63.334,63.344,79370000.0
2009-10-06 05:32:00,63.353,63.413,63.353,63.413,8090000.0
2009-10-06 05:33:00,63.432,63.432,63.397,63.402,81260000.0
2009-10-06 05:34:00,63.402,63.408,63.397,63.401,13150000.0
2009-10-06 05:35:00,63.41,63.44,63.408,63.437,112000000.0
2009-10-06 05:36:00,63.452,63.452,63.431,63.446,82300000.0
2009-10-06 05:37:00,63.441,63.443,63.434,63.439,19220000.0
2009-10-06 05:38:00,63.425,63.434,63.396,63.403,60420000.0
2009-10-06 05:39:00,63.337,63.398,63.331,63.384,84700000.0
2009-10-06 05:40:00,63.403,63.403,63.392,63.392,72240000.0
2009-10-06 05:41:00,63.399,63.412,63.396,63.412,68440000.0
2009-10-06 05:42:00,63.408,63.423,63.402,63.402,64370000.0
2009-10-06 05:43:00,63.414,63.414,63.4,63.4,47350000.0
2009-10-06 05:44:00,63.391,63.404,63.391,63.402,58960000.0
2009-10-06 05:45:00,63.407,63.416,63.403,63.416,48400000.0
2009-10-06 05:46:00,63.407,63.407,63.39,63.398,117940000.0
2009-10-06 05:47:00,63.388,63.406,63.388,63.406,75280000.0
2009-10-06 05:48:00,63.396,63.402,63.392,63.397,16350000.0
2009-10-06 05:49:00,63.401,63.414,63.401,63.41,86930000.0
2009-10-06 05:50:00,63.408,63.412,63.403,63.403,13790000.0
2009-10-06 05:51:00,63.403,63.403,63.386,63.387,68300000.0
2009-10-06 05:52:00,63.394,63.415,63.394,63.398,63560000.0
2009-10-06 05:53:00,63.406,63.406,63.394,63.397,56970000.0
2009-10-06 05:54:00,63.389,63.394,63.381,63.387,57800000.0
2009-10-06 05:55:00,63.397,63.406,63.39,63.406,43800000.0
2009-10-06 05:56:00,63.394,63.406,63.394,63.399,104950000.0
2009-10-06 05:57:00,63.395,63.429,63.395,63.418,77790000.0
2009-10-06 05:58:00,63.428,63.428,63.408,63.409,13520000.0
2009-10-06 05:59:00,63.4,63.413,63.395,63.413,117330000.0
2009-10-06 06:00:00,63.42,63.431,63.414,63.423,77280000.0
2009-10-06 06:01:00,63.414,63.422,63.414,63.417,10720000.0
2009-10-06 06:02:00,63.411,63.417,63.41,63.41,67870000.0
2009-10-06 06:03:00,63.426,63.434,63.411,63.417,60760000.0
2009-10-06 06:04:00,63.419,63.424,63.412,63.419,65730000.0
2009-10-06 06:05:00,63.412,63.435,63.412,63.427,49810000.0
2009-10-06 06:06:00,63.445,63.45,63.433,63.445,53480000.0
2009-10-06 06:07:00,63.447,63.454,63.442,63.443,44770000.0
2009-10-06 06:08:00,63.432,63.444,63.425,63.444,114930000.0
2009-10-06 06:09:00,63.439,63.451,63.422,63.44,76170000.0
2009-10-06 06:10:00,63.429,63.436,63.429,63.436,4170000.0
2009-10-06 06:11:00,63.442,63.45,63.433,63.445,115600000.0
2009-10-06 06:12:00,63.45,63.453,63.442,63.442,91100000.0
2009-10-06 06:13:00,63.458,63.462,63.447,63.45,15640000.0
2009-10-06 06:14:00,63.457,63.472,63.452,63.452,108290000.0
2009-10-06 06:15:00,63.451,63.464,63.451,63.46,58320000.0
2009-10-06 06:16:00,63.467,63.476,63.454,63.476,84980000.0
2009-10-06 06:17:00,63.46,63.473,63.46,63.469,72620000.0
2009-10-06 06:18:00,63.495,63.495,63.466,63.477,67300000.0
2009-10-06 06:19:00,63.47,63.485,63.47,63.479,66580000.0
2009-10-06 06:20:00,63.485,63.485,63.471,63.471,50220000.0
2009-10-06 06:21:00,63.47,63.484,63.466,63.475,58910000.0
2009-10-06 06:22:00,63.467,63.473,63.461,63.473,52120000.0
2009-10-06 06:23:00,63.472,63.484,63.472,63.479,106060000.0
2009-10-06 06:24:00,63.484,63.484,63.464,63.484,83700000.0
2009-10-06 06:25:00,63.476,63.476,63.47,63.476,7890000.0
2009-10-06 06:26:00,63.479,63.495,63.479,63.488,66230000.0
2009-10-06 06:27:00,63.496,63.496,63.481,63.494,63520000.0
2009-10-06 06:28:00,63.488,63.489,63.486,63.487,50800000.0
2009-10-06 06:29:00,63.48,63.504,63.48,63.494,58110000.0
2009-10-06 06:30:00,63.507,63.515,63.503,63.515,50020000.0
2009-10-06 06:31:00,63.502,63.509,63.5,63.5,107840000.0
2009-10-06 06:32:00,63.509,63.513,63.502,63.508,80510000.0
2009-10-06 06:33:00,63.512,63.512,63.499,63.499,5830000.0
2009-10-06 06:34:00,63.491,63.495,63.491,63.495,4890000.0
2009-10-06 06:35:00,63.508,63.51,63.493,63.508,80910000.0
2009-10-06 06:36:00,63.523,63.523,63.512,63.512,6010000.0
2009-10-06 06:37:00,63.497,63.506,63.497,63.506,6800000.0
2009-10-06 06:38:00,63.507,63.514,63.502,63.503,80900000.0
2009-10-06 06:39:00,63.515,63.515,63.497,63.497,7140000.0
2009-10-06 06:40:00,63.493,63.494,63.481,63.487,65550000.0
2009-10-06 06:41:00,63.488,63.493,63.479,63.479,49240000.0
2009-10-06 06:42:00,63.487,63.495,63.483,63.494,62230000.0
2009-10-06 06:43:00,63.48,63.491,63.48,63.488,55490000.0
2009-10-06 06:44:00,63.494,63.505,63.494,63.499,108500000.0
2009-10-06 06:45:00,63.506,63.506,63.49,63.498,82250000.0
2009-10-06 06:46:00,63.491,63.497,63.488,63.488,13720000.0
2009-10-06 06:47:00,63.496,63.498,63.49,63.498,43090000.0
2009-10-06 06:48:00,63.488,63.512,63.487,63.512,67770000.0
2009-10-06 06:49:00,63.498,63.505,63.489,63.489,98450000.0
2009-10-06 06:50:00,63.496,63.496,63.487,63.487,55910000.0
2009-10-06 06:51:00,63.492,63.492,63.48,63.485,68620000.0
2009-10-06 06:52:00,63.482,63.494,63.482,63.489,90240000.0
2009-10-06 06:53:00,63.483,63.501,63.483,63.498,116640000.0
2009-10-06 06:54:00,63.504,63.504,63.49,63.49,135490000.0
2009-10-06 06:55:00,63.497,63.502,63.491,63.496,120200000.0
2009-10-06 06:56:00,63.488,63.502,63.488,63.489,95120000.0
2009-10-06 06:57:00,63.506,63.506,63.492,63.506,59050000.0
2009-10-06 06:58:00,63.501,63.507,63.499,63.499,88690000.0
2009-10-06 06:59:00,63.5,63.512,63.5,63.501,69250000.0
2009-10-06 07:00:00,63.499,63.514,63.49,63.49,67340000.0
2009-10-06 07:01:00,63.481,63.494,63.481,63.494,59620000.0
2009-10-06 07:02:00,63.489,63.497,63.488,63.488,46500000.0
2009-10-06 07:03:00,63.503,63.503,63.489,63.489,52830000.0
2009-10-06 07:04:00,63.497,63.499,63.497,63.497,52210000.0
2009-10-06 07:05:00,63.498,63.498,63.487,63.496,109860000.0
2009-10-06 07:06:00,63.486,63.492,63.471,63.471,78090000.0
2009-10-06 07:07:00,63.477,63.484,63.468,63.468,11660000.0
2009-10-06 07:08:00,63.475,63.475,63.453,63.474,29330000.0
2009-10-06 07:09:00,63.473,63.483,63.464,63.48,49840000.0
2009-10-06 07:10:00,63.475,63.485,63.475,63.476,65620000.0
2009-10-06 07:11:00,63.476,63.484,63.468,63.484,37200000.0
2009-10-06 07:12:00,63.484,63.484,63.451,63.451,44950000.0
2009-10-06 07:13:00,63.449,63.453,63.442,63.442,81400000.0
2009-10-06 07:14:00,63.445,63.449,63.428,63.447,88060000.0
2009-10-06 07:15:00,63.452,63.452,63.422,63.429,142210000.0
2009-10-06 07:16:00,63.441,63.441,63.413,63.413,64880000.0
2009-10-06 07:17:00,63.418,63.445,63.412,63.445,64130000.0
2009-10-06 07:18:00,63.453,63.453,63.434,63.449,27650000.0
2009-10-06 07:19:00,63.448,63.466,63.443,63.466,44940000.0
2009-10-06 07:20:00,63.45,63.473,63.444,63.466,46880000.0
2009-10-06 07:21:00,63.459,63.474,63.442,63.459,116250000.0
2009-10-06 07:22:00,63.439,63.452,63.432,63.432,73450000.0
2009-10-06 07:23:00,63.425,63.435,63.423,63.435,33630000.0
2009-10-06 07:24:00,63.423,63.423,63.372,63.381,41190000.0
2009-10-06 07:25:00,63.373,63.384,63.373,63.378,11840000.0
2009-10-06 07:26:00,63.382,63.394,63.382,63.392,60520000.0
2009-10-06 07:27:00,63.395,63.395,63.382,63.395,52830000.0
2009-10-06 07:28:00,63.389,63.395,63.385,63.393,101930000.0
2009-10-06 07:29:00,63.383,63.396,63.382,63.396,123250000.0
2009-10-06 07:30:00,63.413,63.413,63.373,63.373,51950000.0
2009-10-06 07:31:00,63.363,63.384,63.363,63.376,112340000.0
2009-10-06 07:32:00,63.381,63.405,63.375,63.405,98160000.0
2009-10-06 07:33:00,63.405,63.413,63.393,63.398,74910000.0
2009-10-06 07:34:00,63.4,63.402,63.392,63.397,62080000.0
2009-10-06 07:35:00,63.397,63.397,63.388,63.388,40640000.0
2009-10-06 07:36:00,63.407,63.407,63.392,63.4,25010000.0
2009-10-06 07:37:00,63.395,63.415,63.395,63.415,52890000.0
2009-10-06 07:38:00,63.41,63.418,63.41,63.418,27880000.0
2009-10-06 07:39:00,63.425,63.425,63.413,63.425,36100000.0
2009-10-06 07:40:00,63.41,63.424,63.41,63.412,43400000.0
2009-10-06 07:41:00,63.409,63.416,63.401,63.406,64540000.0
2009-10-06 07:42:00,63.414,63.414,63.39,63.396,99990000.0
2009-10-06 07:43:00,63.398,63.405,63.389,63.389,54780000.0
2009-10-06 07:44:00,63.395,63.407,63.395,63.407,66430000.0
2009-10-06 07:45:00,63.419,63.422,63.412,63.422,95510000.0
2009-10-06 07:46:00,63.418,63.429,63.402,63.419,109680000.0
2009-10-06 07:47:00,63.426,63.434,63.42,63.434,143910000.0
2009-10-06 07:48:00,63.438,63.441,63.423,63.434,110570000.0
2009-10-06 07:49:00,63.442,63.447,63.42,63.42,96210000.0
2009-10-06 07:50:00,63.433,63.46,63.433,63.453,53250000.0
2009-10-06 07:51:00,63.474,63.474,63.454,63.459,82710000.0
2009-10-06 07:52:00,63.461,63.472,63.456,63.461,74260000.0
2009-10-06 07:53:00,63.468,63.474,63.459,63.459,66360000.0
2009-10-06 07:54:00,63.476,63.476,63.455,63.461,70490000.0
2009-10-06 07:55:00,63.459,63.465,63.453,63.457,52320000.0
2009-10-06 07:56:00,63.456,63.482,63.456,63.474,56390000.0
2009-10-06 07:57:00,63.481,63.481,63.395,63.459,48560000.0
2009-10-06 07:58:00,63.458,63.463,63.44,63.44,113760000.0
2009-10-06 07:59:00,63.445,63.453,63.424,63.433,79480000.0
2009-10-06 08:00:00,63.435,63.435,63.412,63.416,7900000.0
2009-10-06 08:01:00,63.394,63.4,63.371,63.371,62150000.0
2009-10-06 08:02:00,63.368,63.388,63.356,63.386,75560000.0
2009-10-06 08:03:00,63.41,63.421,63.388,63.421,95580000.0
2009-10-06 08:04:00,63.418,63.427,63.393,63.409,116090000.0
2009-10-06 08:05:00,63.411,63.425,63.409,63.409,135190000.0
2009-10-06 08:06:00,63.424,63.424,63.402,63.406,111810000.0
2009-10-06 08:07:00,63.414,63.422,63.401,63.416,97800000.0
2009-10-06 08:08:00,63.4,63.415,63.4,63.401,60440000.0
2009-10-06 08:09:00,63.406,63.415,63.403,63.415,82820000.0
2009-10-06 08:10:00,63.401,63.411,63.375,63.391,72280000.0
2009-10-06 08:11:00,63.372,63.402,63.372,63.402,70460000.0
2009-10-06 08:12:00,63.414,63.414,63.392,63.392,63610000.0
2009-10-06 08:13:00,63.398,63.411,63.386,63.395,52460000.0
2009-10-06 08:14:00,63.407,63.414,63.4,63.4,58220000.0
2009-10-06 08:15:00,63.414,63.416,63.392,63.416,48500000.0
2009-10-06 08:16:00,63.402,63.416,63.401,63.416,109780000.0
2009-10-06 08:18:00,63.43,63.453,63.424,63.453,18230000.0
2009-10-06 08:19:00,63.463,63.463,63.436,63.446,54210000.0
2009-10-06 08:20:00,63.439,63.446,63.432,63.44,82150000.0
2009-10-06 08:21:00,63.457,63.457,63.442,63.454,102050000.0
2009-10-06 08:22:00,63.449,63.462,63.443,63.449,154810000.0
2009-10-06 08:23:00,63.458,63.472,63.456,63.466,73690000.0
2009-10-06 08:24:00,63.477,63.484,63.466,63.478,71270000.0
2009-10-06 08:25:00,63.458,63.47,63.452,63.467,31540000.0
2009-10-06 08:26:00,63.464,63.464,63.435,63.441,44070000.0
2009-10-06 08:27:00,63.447,63.447,63.432,63.439,54010000.0
2009-10-06 08:28:00,63.446,63.446,63.424,63.439,122080000.0
2009-10-06 08:29:00,63.429,63.446,63.429,63.438,83650000.0
2009-10-06 08:30:00,63.451,63.451,63.427,63.444,33000000.0
2009-10-06 08:31:00,63.439,63.444,63.432,63.432,40160000.0
2009-10-06 08:32:00,63.424,63.44,63.424,63.431,13990000.0
2009-10-06 08:33:00,63.447,63.452,63.436,63.45,68430000.0
2009-10-06 08:34:00,63.444,63.453,63.441,63.441,59120000.0
2009-10-06 08:35:00,63.431,63.443,63.424,63.428,109870000.0
2009-10-06 08:36:00,63.437,63.45,63.436,63.439,136950000.0
2009-10-06 08:37:00,63.448,63.455,63.448,63.449,56730000.0
2009-10-06 08:38:00,63.454,63.481,63.454,63.476,113900000.0
2009-10-06 08:39:00,63.494,63.494,63.473,63.485,119360000.0
2009-10-06 08:40:00,63.484,63.52,63.477,63.513,93620000.0
2009-10-06 08:41:00,63.513,63.602,63.513,63.547,68250000.0
2009-10-06 08:42:00,63.548,63.561,63.537,63.54,48700000.0
2009-10-06 08:43:00,63.528,63.551,63.522,63.548,31170000.0
2009-10-06 08:44:00,63.552,63.58,63.544,63.568,52080000.0
2009-10-06 08:45:00,63.591,63.603,63.586,63.59,31780000.0
2009-10-06 08:46:00,63.592,63.613,63.579,63.597,40260000.0
2009-10-06 08:47:00,63.588,63.613,63.576,63.581,51600000.0
2009-10-06 08:48:00,63.585,63.585,63.555,63.559,67510000.0
2009-10-06 08:49:00,63.557,63.6,63.557,63.586,104090000.0
2009-10-06 08:50:00,63.599,63.621,63.59,63.621,66340000.0
2009-10-06 08:51:00,63.632,63.685,63.628,63.649,76690000.0
2009-10-06 08:52:00,63.643,63.65,63.627,63.631,97160000.0
2009-10-06 08:53:00,63.632,63.659,63.625,63.641,118470000.0
2009-10-06 08:54:00,63.635,63.642,63.608,63.637,145680000.0
2009-10-06 08:55:00,63.628,63.633,63.611,63.616,127200000.0
2009-10-06 08:56:00,63.612,63.612,63.583,63.583,102960000.0
2009-10-06 08:57:00,63.592,63.612,63.576,63.597,60290000.0
2009-10-06 08:58:00,63.603,63.603,63.577,63.587,96230000.0
2009-10-06 08:59:00,63.583,63.607,63.575,63.583,78040000.0
2009-10-06 09:00:00,63.595,63.599,63.569,63.572,77670000.0
2009-10-06 09:01:00,63.57,63.593,63.57,63.581,70910000.0
2009-10-06 09:02:00,63.582,63.613,63.576,63.613,58480000.0
2009-10-06 09:03:00,63.612,63.612,63.589,63.605,59740000.0
2009-10-06 09:04:00,63.603,63.603,63.556,63.568,51290000.0
2009-10-06 09:05:00,63.568,63.57,63.544,63.544,120540000.0
2009-10-06 09:06:00,63.543,63.555,63.524,63.555,85090000.0
2009-10-06 09:07:00,63.54,63.567,63.54,63.567,16140000.0
2009-10-06 09:08:00,63.558,63.563,63.536,63.541,84390000.0
2009-10-06 09:09:00,63.541,63.555,63.539,63.539,75720000.0
2009-10-06 09:10:00,63.54,63.567,63.531,63.531,63140000.0
2009-10-06 09:11:00,63.531,63.553,63.531,63.553,53220000.0
2009-10-06 09:12:00,63.555,63.555,63.543,63.552,62830000.0
2009-10-06 09:13:00,63.539,63.553,63.531,63.531,51940000.0
2009-10-06 09:14:00,63.545,63.545,63.524,63.535,122800000.0
2009-10-06 09:15:00,63.536,63.536,63.52,63.535,89780000.0
2009-10-06 09:16:00,63.532,63.541,63.532,63.539,9390000.0
2009-10-06 09:17:00,63.533,63.553,63.533,63.553,68500000.0
2009-10-06 09:18:00,63.562,63.564,63.535,63.55,28550000.0
2009-10-06 09:19:00,63.532,63.542,63.502,63.502,49370000.0
2009-10-06 09:20:00,63.514,63.514,63.503,63.503,12080000.0
2009-10-06 09:21:00,63.514,63.514,63.503,63.512,65570000.0
2009-10-06 09:22:00,63.501,63.515,63.501,63.515,56000000.0
2009-10-06 09:23:00,63.507,63.513,63.502,63.507,112930000.0
2009-10-06 09:24:00,63.516,63.516,63.502,63.502,138060000.0
2009-10-06 09:25:00,63.499,63.516,63.499,63.516,55250000.0
2009-10-06 09:26:00,63.501,63.512,63.482,63.482,116690000.0
2009-10-06 09:27:00,63.497,63.497,63.481,63.495,113000000.0
2009-10-06 09:28:00,63.484,63.496,63.484,63.488,83490000.0
2009-10-06 09:29:00,63.493,63.506,63.493,63.506,62870000.0
2009-10-06 09:30:00,63.514,63.514,63.491,63.499,40260000.0
2009-10-06 09:31:00,63.518,63.524,63.512,63.512,22610000.0
2009-10-06 09:32:00,63.519,63.526,63.514,63.518,53660000.0
2009-10-06 09:33:00,63.528,63.534,63.517,63.527,28750000.0
2009-10-06 09:34:00,63.519,63.525,63.514,63.525,37970000.0
2009-10-06 09:35:00,63.511,63.542,63.504,63.542,50240000.0
2009-10-06 09:36:00,63.548,63.561,63.539,63.539,66060000.0
2009-10-06 09:37:00,63.547,63.547,63.53,63.544,108500000.0
2009-10-06 09:38:00,63.539,63.548,63.524,63.539,64110000.0
2009-10-06 09:39:00,63.541,63.541,63.525,63.538,80180000.0
2009-10-06 09:40:00,63.529,63.545,63.526,63.534,97110000.0
2009-10-06 09:41:00,63.525,63.542,63.525,63.537,122230000.0
2009-10-06 09:42:00,63.545,63.545,63.529,63.536,143680000.0
2009-10-06 09:43:00,63.549,63.554,63.543,63.552,119230000.0
2009-10-06 09:44:00,63.546,63.562,63.541,63.55,104130000.0
2009-10-06 09:45:00,63.56,63.573,63.553,63.566,62810000.0
2009-10-06 09:46:00,63.558,63.571,63.541,63.558,90450000.0
2009-10-06 09:47:00,63.547,63.548,63.54,63.548,75970000.0
2009-10-06 09:48:00,63.553,63.553,63.514,63.528,67120000.0
2009-10-06 09:49:00,63.539,63.55,63.533,63.547,71370000.0
2009-10-06 09:50:00,63.544,63.561,63.544,63.55,54770000.0
2009-10-06 09:51:00,63.574,63.574,63.541,63.541,63710000.0
2009-10-06 09:52:00,63.558,63.567,63.544,63.549,50060000.0
2009-10-06 09:53:00,63.559,63.566,63.552,63.566,120750000.0
2009-10-06 09:54:00,63.559,63.562,63.542,63.554,88420000.0
2009-10-06 09:55:00,63.549,63.564,63.544,63.564,11700000.0
2009-10-06 09:56:00,63.557,63.575,63.55,63.575,80090000.0
2009-10-06 09:57:00,63.565,63.573,63.555,63.557,96280000.0
2009-10-06 09:58:00,63.555,63.561,63.542,63.548,130580000.0
2009-10-06 09:59:00,63.564,63.564,63.548,63.564,157110000.0
2009-10-06 10:00:00,63.564,63.564,63.532,63.546,125620000.0
2009-10-06 10:01:00,63.525,63.545,63.516,63.522,100130000.0
2009-10-06 10:02:00,63.509,63.53,63.503,63.518,62590000.0
2009-10-06 10:03:00,63.528,63.545,63.525,63.531,89060000.0
2009-10-06 10:04:00,63.523,63.543,63.523,63.538,81540000.0
2009-10-06 10:05:00,63.526,63.535,63.523,63.527,67480000.0
2009-10-06 10:06:00,63.556,63.556,63.527,63.539,72630000.0
2009-10-06 10:07:00,63.526,63.534,63.509,63.527,55500000.0
2009-10-06 10:08:00,63.513,63.53,63.513,63.527,57850000.0
2009-10-06 10:09:00,63.527,63.534,63.52,63.534,50780000.0
2009-10-06 10:10:00,63.535,63.546,63.534,63.544,120300000.0
2009-10-06 10:11:00,63.528,63.541,63.521,63.53,92100000.0
2009-10-06 10:12:00,63.526,63.536,63.52,63.536,11100000.0
2009-10-06 10:13:00,63.519,63.536,63.512,63.536,16160000.0
2009-10-06 10:14:00,63.518,63.523,63.502,63.517,18240000.0
2009-10-06 10:15:00,63.514,63.53,63.51,63.53,9430000.0
2009-10-06 10:16:00,63.517,63.517,63.498,63.499,9960000.0
2009-10-06 10:17:00,63.488,63.511,63.487,63.501,12830000.0
2009-10-06 10:18:00,63.497,63.497,63.475,63.478,11650000.0
2009-10-06 10:19:00,63.493,63.498,63.478,63.494,13770000.0
2009-10-06 10:20:00,63.499,63.516,63.499,63.507,11680000.0
2009-10-06 10:21:00,63.512,63.512,63.475,63.477,13530000.0
2009-10-06 10:22:00,63.47,63.502,63.47,63.491,20110000.0
2009-10-06 10:23:00,63.499,63.501,63.479,63.49,12410000.0
2009-10-06 10:24:00,63.485,63.496,63.485,63.496,11730000.0
2009-10-06 10:25:00,63.49,63.502,63.49,63.49,13420000.0
2009-10-06 10:26:00,63.493,63.507,63.493,63.495,12580000.0
2009-10-06 10:27:00,63.509,63.509,63.47,63.47,9020000.0
2009-10-06 10:28:00,63.47,63.472,63.442,63.454,17170000.0
2009-10-06 10:29:00,63.461,63.472,63.451,63.451,13340000.0
2009-10-06 10:30:00,63.445,63.471,63.437,63.471,10150000.0
2009-10-06 10:31:00,63.466,63.474,63.457,63.474,10450000.0
2009-10-06 10:32:00,63.473,63.477,63.457,63.457,10370000.0
2009-10-06 10:33:00,63.456,63.466,63.447,63.466,10560000.0
2009-10-06 10:34:00,63.451,63.472,63.451,63.459,14330000.0
2009-10-06 10:35:00,63.446,63.456,63.444,63.455,16020000.0
2009-10-06 10:36:00,63.47,63.477,63.459,63.477,16020000.0
2009-10-06 10:37:00,63.468,63.491,63.458,63.491,16720000.0
2009-10-06 10:38:00,63.493,63.498,63.484,63.484,14460000.0
2009-10-06 10:39:00,63.49,63.49,63.475,63.479,7710000.0
2009-10-06 10:40:00,63.48,63.489,63.459,63.469,10940000.0
2009-10-06 10:41:00,63.463,63.469,63.457,63.462,16150000.0
2009-10-06 10:42:00,63.469,63.471,63.46,63.467,11270000.0
2009-10-06 10:43:00,63.471,63.471,63.454,63.467,10010000.0
2009-10-06 10:44:00,63.463,63.471,63.455,63.464,21410000.0
2009-10-06 10:45:00,63.465,63.479,63.465,63.478,13520000.0
2009-10-06 10:46:00,63.464,63.47,63.446,63.446,22360000.0
2009-10-06 10:47:00,63.442,63.45,63.437,63.449,18120000.0
2009-10-06 10:48:00,63.462,63.462,63.418,63.423,14870000.0
2009-10-06 10:49:00,63.434,63.46,63.434,63.46,11830000.0
2009-10-06 10:50:00,63.455,63.461,63.452,63.455,13520000.0
2009-10-06 10:51:00,63.452,63.465,63.442,63.45,16940000.0
2009-10-06 10:52:00,63.463,63.468,63.455,63.457,11880000.0
2009-10-06 10:53:00,63.467,63.473,63.462,63.469,12400000.0
2009-10-06 10:54:00,63.477,63.507,63.457,63.507,15220000.0
2009-10-06 10:55:00,63.521,63.532,63.513,63.525,14930000.0
2009-10-06 10:56:00,63.508,63.508,63.468,63.477,16990000.0
2009-10-06 10:57:00,63.461,63.471,63.453,63.454,16760000.0
2009-10-06 10:58:00,63.454,63.454,63.434,63.446,13560000.0
2009-10-06 10:59:00,63.436,63.443,63.428,63.443,9400000.0
2009-10-06 11:00:00,63.434,63.434,63.393,63.398,10520000.0
2009-10-06 11:01:00,63.409,63.424,63.409,63.418,16920000.0
2009-10-06 11:02:00,63.413,63.428,63.413,63.42,11460000.0
2009-10-06 11:03:00,63.415,63.415,63.407,63.415,9590000.0
2009-10-06 11:04:00,63.417,63.423,63.41,63.418,13540000.0
2009-10-06 11:05:00,63.403,63.424,63.403,63.424,12210000.0
2009-10-06 11:06:00,63.434,63.438,63.42,63.42,15030000.0
2009-10-06 11:07:00,63.41,63.429,63.41,63.415,12600000.0
2009-10-06 11:08:00,63.418,63.421,63.413,63.421,7890000.0
2009-10-06 11:09:00,63.418,63.431,63.414,63.431,17830000.0
2009-10-06 11:10:00,63.438,63.443,63.431,63.435,20350000.0
2009-10-06 11:11:00,63.421,63.428,63.418,63.424,11880000.0
2009-10-06 11:12:00,63.436,63.449,63.43,63.444,16330000.0
2009-10-06 11:13:00,63.455,63.461,63.441,63.441,14470000.0
2009-10-06 11:14:00,63.451,63.467,63.451,63.467,12440000.0
2009-10-06 11:15:00,63.452,63.462,63.439,63.439,15790000.0
2009-10-06 11:16:00,63.441,63.455,63.431,63.455,9220000.0
2009-10-06 11:17:00,63.463,63.463,63.452,63.459,13900000.0
2009-10-06 11:18:00,63.466,63.471,63.462,63.466,16550000.0
2009-10-06 11:19:00,63.472,63.478,63.462,63.47,17180000.0
2009-10-06 11:20:00,63.486,63.491,63.471,63.471,14650000.0
2009-10-06 11:21:00,63.488,63.495,63.482,63.495,14450000.0
2009-10-06 11:22:00,63.476,63.491,63.468,63.488,12440000.0
2009-10-06 11:23:00,63.488,63.513,63.488,63.513,11460000.0
2009-10-06 11:24:00,63.513,63.516,63.493,63.512,12850000.0
2009-10-06 11:25:00,63.515,63.525,63.507,63.517,15290000.0
2009-10-06 11:26:00,63.519,63.52,63.506,63.506,13350000.0
2009-10-06 11:27:00,63.515,63.537,63.515,63.537,9200000.0
2009-10-06 11:28:00,63.527,63.527,63.508,63.51,11320000.0
2009-10-06 11:29:00,63.496,63.504,63.484,63.494,15970000.0
2009-10-06 11:30:00,63.484,63.498,63.484,63.498,11880000.0
2009-10-06 11:31:00,63.49,63.492,63.471,63.479,20850000.0
2009-10-06 11:32:00,63.482,63.492,63.478,63.489,10800000.0
2009-10-06 11:33:00,63.489,63.499,63.487,63.493,15440000.0
2009-10-06 11:34:00,63.472,63.495,63.472,63.495,15260000.0
2009-10-06 11:35:00,63.5,63.5,63.487,63.491,20330000.0
2009-10-06 11:36:00,63.5,63.502,63.485,63.485,14460000.0
2009-10-06 11:37:00,63.503,63.504,63.487,63.504,15210000.0
2009-10-06 11:38:00,63.495,63.495,63.485,63.486,12980000.0
2009-10-06 11:39:00,63.49,63.49,63.469,63.469,14280000.0
2009-10-06 11:40:00,63.469,63.471,63.46,63.468,20150000.0
2009-10-06 11:41:00,63.466,63.466,63.452,63.457,11510000.0
2009-10-06 11:42:00,63.467,63.48,63.464,63.479,11660000.0
2009-10-06 11:43:00,63.458,63.485,63.458,63.471,19570000.0
2009-10-06 11:44:00,63.487,63.496,63.482,63.496,10710000.0
2009-10-06 11:45:00,63.494,63.494,63.481,63.488,13900000.0
2009-10-06 11:46:00,63.49,63.49,63.466,63.469,20500000.0
2009-10-06 11:47:00,63.485,63.485,63.469,63.469,13980000.0
2009-10-06 11:48:00,63.471,63.471,63.433,63.438,20890000.0
2009-10-06 11:49:00,63.428,63.437,63.426,63.437,17880000.0
2009-10-06 11:50:00,63.44,63.47,63.44,63.465,16410000.0
2009-10-06 11:51:00,63.474,63.474,63.464,63.467,6770000.0
2009-10-06 11:52:00,63.462,63.471,63.462,63.469,12380000.0
2009-10-06 11:54:00,63.456,63.47,63.456,63.468,13940000.0
2009-10-06 11:55:00,63.461,63.479,63.461,63.479,9210000.0
2009-10-06 11:56:00,63.472,63.472,63.465,63.468,8500000.0
2009-10-06 11:57:00,63.481,63.501,63.477,63.498,11360000.0
2009-10-06 11:58:00,63.476,63.503,63.476,63.488,13830000.0
2009-10-06 11:59:00,63.5,63.5,63.488,63.488,8860000.0
2009-10-06 12:00:00,63.494,63.5,63.481,63.492,15200000.0
2009-10-06 12:01:00,63.482,63.487,63.47,63.475,14350000.0
2009-10-06 12:02:00,63.472,63.483,63.467,63.48,16420000.0
2009-10-06 12:03:00,63.483,63.483,63.472,63.479,12410000.0
2009-10-06 12:04:00,63.471,63.483,63.465,63.477,19730000.0
2009-10-06 12:05:00,63.474,63.483,63.474,63.479,10370000.0
2009-10-06 12:06:00,63.492,63.492,63.463,63.466,6960000.0
2009-10-06 12:07:00,63.47,63.47,63.457,63.457,10560000.0
2009-10-06 12:08:00,63.459,63.472,63.459,63.46,13000000.0
2009-10-06 12:09:00,63.474,63.474,63.465,63.474,20850000.0
2009-10-06 12:10:00,63.478,63.479,63.471,63.479,16050000.0
2009-10-06 12:11:00,63.461,63.466,63.455,63.455,11920000.0
2009-10-06 12:12:00,63.47,63.47,63.454,63.458,10180000.0
2009-10-06 12:13:00,63.462,63.466,63.46,63.466,9810000.0
2009-10-06 12:14:00,63.463,63.471,63.459,63.471,15060000.0
2009-10-06 12:15:00,63.51,63.51,63.473,63.493,15450000.0
2009-10-06 12:16:00,63.475,63.489,63.471,63.476,22000000.0
2009-10-06 12:17:00,63.472,63.486,63.472,63.486,9770000.0
2009-10-06 12:18:00,63.486,63.486,63.474,63.474,12670000.0
2009-10-06 12:19:00,63.47,63.487,63.47,63.475,11840000.0
2009-10-06 12:20:00,63.471,63.481,63.471,63.475,7330000.0
2009-10-06 12:21:00,63.486,63.486,63.465,63.465,16380000.0
2009-10-06 12:22:00,63.477,63.481,63.465,63.471,18480000.0
2009-10-06 12:23:00,63.459,63.475,63.459,63.469,15440000.0
2009-10-06 12:24:00,63.481,63.481,63.466,63.469,10140000.0
2009-10-06 12:25:00,63.46,63.473,63.46,63.473,7880000.0
2009-10-06 12:26:00,63.465,63.473,63.46,63.473,12210000.0
2009-10-06 12:27:00,63.483,63.483,63.451,63.451,14170000.0
2009-10-06 12:28:00,63.446,63.451,63.439,63.448,13420000.0
2009-10-06 12:29:00,63.443,63.452,63.443,63.449,9010000.0
2009-10-06 12:30:00,63.443,63.443,63.432,63.439,15250000.0
2009-10-06 12:31:00,63.428,63.435,63.419,63.435,15030000.0
2009-10-06 12:32:00,63.425,63.43,63.407,63.43,13340000.0
2009-10-06 12:33:00,63.443,63.443,63.429,63.429,13750000.0
2009-10-06 12:34:00,63.432,63.432,63.415,63.421,7140000.0
2009-10-06 12:35:00,63.442,63.447,63.433,63.447,14320000.0
2009-10-06 12:36:00,63.444,63.469,63.444,63.469,16060000.0
2009-10-06 12:37:00,63.463,63.494,63.463,63.482,12850000.0
2009-10-06 12:38:00,63.488,63.489,63.483,63.484,11120000.0
2009-10-06 12:39:00,63.48,63.488,63.478,63.478,16110000.0
2009-10-06 12:40:00,63.485,63.485,63.459,63.472,18810000.0
2009-10-06 12:41:00,63.492,63.496,63.487,63.49,12960000.0
2009-10-06 12:42:00,63.493,63.493,63.484,63.488,12020000.0
2009-10-06 12:43:00,63.473,63.473,63.459,63.459,13750000.0
2009-10-06 12:44:00,63.467,63.467,63.45,63.461,12300000.0
2009-10-06 12:45:00,63.463,63.463,63.442,63.442,10380000.0
2009-10-06 12:46:00,63.445,63.453,63.43,63.43,24220000.0
2009-10-06 12:47:00,63.444,63.451,63.443,63.448,17700000.0
2009-10-06 12:48:00,63.452,63.452,63.434,63.443,10790000.0
2009-10-06 12:49:00,63.444,63.444,63.414,63.414,16230000.0
2009-10-06 12:50:00,63.413,63.422,63.413,63.42,13560000.0
2009-10-06 12:51:00,63.433,63.433,63.419,63.432,13930000.0
2009-10-06 12:52:00,63.413,63.429,63.413,63.429,6460000.0
2009-10-06 12:53:00,63.418,63.431,63.416,63.429,17280000.0
2009-10-06 12:54:00,63.433,63.433,63.421,63.428,10890000.0
2009-10-06 12:55:00,63.419,63.434,63.419,63.434,13200000.0
2009-10-06 12:56:00,63.443,63.446,63.429,63.446,12020000.0
2009-10-06 12:57:00,63.453,63.453,63.441,63.441,8470000.0
2009-10-06 12:58:00,63.436,63.448,63.433,63.448,16340000.0
2009-10-06 12:59:00,63.451,63.473,63.451,63.473,11390000.0
2009-10-06 13:00:00,63.491,63.499,63.475,63.494,15030000.0
2009-10-06 13:01:00,63.488,63.491,63.475,63.485,21150000.0
2009-10-06 13:02:00,63.492,63.493,63.481,63.481,7220000.0
2009-10-06 13:03:00,63.478,63.478,63.455,63.458,7330000.0
2009-10-06 13:04:00,63.439,63.439,63.419,63.425,9580000.0
2009-10-06 13:05:00,63.42,63.44,63.419,63.419,14080000.0
2009-10-06 13:06:00,63.446,63.446,63.434,63.443,16940000.0
2009-10-06 13:07:00,63.446,63.459,63.436,63.455,11460000.0
2009-10-06 13:08:00,63.451,63.458,63.448,63.455,16800000.0
2009-10-06 13:09:00,63.477,63.477,63.45,63.458,12260000.0
2009-10-06 13:10:00,63.46,63.464,63.452,63.452,14740000.0
2009-10-06 13:11:00,63.47,63.483,63.466,63.47,14590000.0
2009-10-06 13:12:00,63.48,63.48,63.459,63.469,15620000.0
2009-10-06 13:13:00,63.463,63.467,63.454,63.458,15960000.0
2009-10-06 13:14:00,63.46,63.483,63.46,63.478,16160000.0
2009-10-06 13:15:00,63.481,63.492,63.481,63.486,14500000.0
2009-10-06 13:16:00,63.483,63.492,63.483,63.489,16840000.0
2009-10-06 13:17:00,63.495,63.495,63.49,63.495,11450000.0
2009-10-06 13:18:00,63.499,63.503,63.486,63.503,10180000.0
2009-10-06 13:19:00,63.5,63.519,63.5,63.518,13760000.0
2009-10-06 13:20:00,63.524,63.532,63.518,63.529,14360000.0
2009-10-06 13:21:00,63.531,63.531,63.517,63.531,7040000.0
2009-10-06 13:22:00,63.512,63.539,63.512,63.522,17030000.0
2009-10-06 13:23:00,63.506,63.529,63.506,63.519,112640000.0
2009-10-06 13:24:00,63.517,63.517,63.493,63.493,74460000.0
2009-10-06 13:25:00,63.501,63.516,63.498,63.498,116840000.0
2009-10-06 13:26:00,63.509,63.517,63.504,63.517,140130000.0
2009-10-06 13:27:00,63.517,63.517,63.505,63.505,99310000.0
2009-10-06 13:28:00,63.519,63.53,63.512,63.53,108890000.0
2009-10-06 13:29:00,63.516,63.554,63.516,63.551,76460000.0
2009-10-06 13:30:00,63.538,63.559,63.536,63.536,29370000.0
2009-10-06 13:31:00,63.551,63.551,63.532,63.532,43130000.0
2009-10-06 13:32:00,63.529,63.533,63.519,63.533,92600000.0
2009-10-06 13:33:00,63.527,63.536,63.519,63.536,96930000.0
2009-10-06 13:34:00,63.518,63.536,63.509,63.536,89040000.0
2009-10-06 13:35:00,63.529,63.544,63.522,63.534,109360000.0
2009-10-06 13:36:00,63.532,63.532,63.514,63.522,94000000.0
2009-10-06 13:37:00,63.515,63.523,63.501,63.51,95830000.0
2009-10-06 13:38:00,63.51,63.52,63.509,63.509,93910000.0
2009-10-06 13:39:00,63.499,63.515,63.496,63.515,108210000.0
2009-10-06 13:40:00,63.522,63.522,63.506,63.519,52670000.0
2009-10-06 13:41:00,63.51,63.521,63.51,63.521,113050000.0
2009-10-06 13:42:00,63.533,63.533,63.502,63.506,95450000.0
2009-10-06 13:43:00,63.501,63.515,63.501,63.513,61670000.0
2009-10-06 13:44:00,63.504,63.512,63.491,63.497,113960000.0
2009-10-06 13:45:00,63.496,63.511,63.489,63.511,84810000.0
2009-10-06 13:46:00,63.515,63.528,63.512,63.517,100300000.0
2009-10-06 13:47:00,63.521,63.525,63.51,63.51,111190000.0
2009-10-06 13:48:00,63.525,63.527,63.519,63.52,87470000.0
2009-10-06 13:49:00,63.514,63.514,63.499,63.499,55740000.0
2009-10-06 13:50:00,63.495,63.503,63.489,63.496,59780000.0
2009-10-06 13:51:00,63.502,63.515,63.493,63.515,76260000.0
2009-10-06 13:52:00,63.517,63.525,63.511,63.518,74640000.0
2009-10-06 13:53:00,63.523,63.524,63.511,63.519,83180000.0
2009-10-06 13:54:00,63.527,63.527,63.521,63.522,53410000.0
2009-10-06 13:56:00,63.512,63.524,63.512,63.519,100340000.0
2009-10-06 13:57:00,63.524,63.524,63.506,63.517,88750000.0
2009-10-06 13:58:00,63.502,63.503,63.493,63.496,67670000.0
2009-10-06 13:59:00,63.505,63.514,63.496,63.514,41890000.0
2009-10-06 14:00:00,63.52,63.52,63.504,63.514,44510000.0
2009-10-06 14:02:00,63.51,63.528,63.51,63.517,134620000.0
2009-10-06 14:03:00,63.533,63.533,63.504,63.51,100380000.0
2009-10-06 14:04:00,63.508,63.515,63.503,63.508,121100000.0
2009-10-06 14:05:00,63.506,63.514,63.501,63.509,85520000.0
2009-10-06 14:06:00,63.528,63.531,63.516,63.519,103660000.0
2009-10-06 14:08:00,63.527,63.527,63.511,63.517,97540000.0
2009-10-06 14:09:00,63.524,63.524,63.517,63.517,50150000.0
2009-10-06 14:10:00,63.525,63.526,63.519,63.526,69180000.0
2009-10-06 14:11:00,63.528,63.534,63.522,63.522,56090000.0
2009-10-06 14:12:00,63.531,63.534,63.508,63.508,89950000.0
2009-10-06 14:13:00,63.5,63.52,63.5,63.513,130270000.0
2009-10-06 14:14:00,63.508,63.535,63.508,63.535,142880000.0
2009-10-06 14:15:00,63.539,63.544,63.522,63.538,87250000.0
2009-10-06 14:16:00,63.536,63.543,63.531,63.541,86910000.0
2009-10-06 14:17:00,63.545,63.554,63.541,63.554,111020000.0
2009-10-06 14:18:00,63.555,63.557,63.55,63.554,113800000.0
2009-10-06 14:19:00,63.543,63.571,63.543,63.571,118390000.0
2009-10-06 14:20:00,63.564,63.566,63.526,63.54,78140000.0
2009-10-06 14:21:00,63.547,63.554,63.534,63.536,70230000.0
2009-10-06 14:22:00,63.53,63.541,63.525,63.525,54940000.0
2009-10-06 14:23:00,63.508,63.527,63.499,63.508,135390000.0
2009-10-06 14:24:00,63.516,63.521,63.499,63.521,187780000.0
2009-10-06 14:25:00,63.509,63.52,63.509,63.519,104200000.0
2009-10-06 14:26:00,63.512,63.524,63.511,63.511,84840000.0
2009-10-06 14:27:00,63.517,63.527,63.512,63.516,83710000.0
2009-10-06 14:28:00,63.515,63.528,63.507,63.507,94550000.0
2009-10-06 14:29:00,63.516,63.529,63.51,63.515,75580000.0
2009-10-06 14:30:00,63.526,63.535,63.524,63.53,129640000.0
2009-10-06 14:31:00,63.521,63.533,63.52,63.523,138740000.0
2009-10-06 14:32:00,63.524,63.539,63.515,63.534,100430000.0
2009-10-06 14:33:00,63.544,63.553,63.538,63.541,145580000.0
2009-10-06 14:34:00,63.538,63.568,63.538,63.549,98440000.0
2009-10-06 14:35:00,63.555,63.567,63.555,63.556,99570000.0
2009-10-06 14:36:00,63.56,63.573,63.558,63.559,57030000.0
2009-10-06 14:38:00,63.547,63.552,63.537,63.544,109700000.0
2009-10-06 14:39:00,63.56,63.56,63.54,63.544,72080000.0
2009-10-06 14:40:00,63.538,63.547,63.535,63.54,105800000.0
2009-10-06 14:41:00,63.542,63.542,63.525,63.525,61860000.0
2009-10-06 14:42:00,63.533,63.534,63.522,63.527,110500000.0
2009-10-06 14:43:00,63.534,63.544,63.523,63.544,75590000.0
2009-10-06 14:44:00,63.532,63.545,63.524,63.524,103720000.0
2009-10-06 14:45:00,63.529,63.533,63.511,63.533,91530000.0
2009-10-06 14:46:00,63.525,63.531,63.516,63.516,91960000.0
2009-10-06 14:47:00,63.509,63.53,63.509,63.526,75730000.0
2009-10-06 14:48:00,63.535,63.535,63.511,63.533,102530000.0
2009-10-06 14:49:00,63.539,63.544,63.531,63.543,94580000.0
2009-10-06 14:50:00,63.547,63.564,63.542,63.542,95890000.0
2009-10-06 14:51:00,63.544,63.544,63.524,63.535,63600000.0
2009-10-06 14:52:00,63.533,63.544,63.532,63.532,10560000.0
2009-10-06 14:53:00,63.533,63.537,63.517,63.525,107790000.0
2009-10-06 14:54:00,63.524,63.536,63.514,63.522,74720000.0
2009-10-06 14:55:00,63.522,63.537,63.508,63.537,77930000.0
2009-10-06 14:56:00,63.521,63.534,63.521,63.526,90830000.0
2009-10-06 14:57:00,63.54,63.54,63.52,63.524,115660000.0
2009-10-06 14:58:00,63.52,63.527,63.497,63.508,43330000.0
2009-10-06 14:59:00,63.498,63.511,63.478,63.48,111110000.0
2009-10-06 15:00:00,63.485,63.485,63.461,63.461,66040000.0
2009-10-06 15:01:00,63.46,63.472,63.44,63.44,111480000.0
2009-10-06 15:02:00,63.437,63.444,63.428,63.439,102060000.0
2009-10-06 15:03:00,63.419,63.442,63.377,63.377,79550000.0
2009-10-06 15:04:00,63.37,63.404,63.364,63.404,57520000.0
2009-10-06 15:05:00,63.392,63.418,63.378,63.411,66360000.0
2009-10-06 15:06:00,63.408,63.409,63.385,63.404,122400000.0
2009-10-06 15:07:00,63.421,63.455,63.421,63.45,96620000.0
2009-10-06 15:08:00,63.438,63.452,63.426,63.436,113070000.0
2009-10-06 15:09:00,63.464,63.464,63.438,63.438,126460000.0
2009-10-06 15:10:00,63.438,63.451,63.432,63.434,146380000.0
2009-10-06 15:11:00,63.428,63.443,63.422,63.437,76540000.0
2009-10-06 15:12:00,63.445,63.445,63.424,63.428,115590000.0
2009-10-06 15:13:00,63.424,63.443,63.424,63.43,85450000.0
2009-10-06 15:14:00,63.437,63.444,63.433,63.439,67020000.0
2009-10-06 15:15:00,63.436,63.471,63.436,63.465,84300000.0
2009-10-06 15:16:00,63.472,63.51,63.472,63.496,101160000.0
2009-10-06 15:17:00,63.486,63.501,63.482,63.49,72870000.0
2009-10-06 15:18:00,63.503,63.504,63.486,63.491,93850000.0
2009-10-06 15:19:00,63.489,63.51,63.484,63.5,92150000.0
2009-10-06 15:20:00,63.489,63.494,63.483,63.493,58700000.0
2009-10-06 15:21:00,63.497,63.502,63.483,63.49,115210000.0
2009-10-06 15:22:00,63.491,63.506,63.488,63.488,68990000.0
2009-10-06 15:23:00,63.487,63.491,63.473,63.489,70400000.0
2009-10-06 15:24:00,63.486,63.486,63.466,63.479,116520000.0
2009-10-06 15:25:00,63.468,63.481,63.455,63.47,104370000.0
2009-10-06 15:26:00,63.46,63.475,63.446,63.448,79430000.0
2009-10-06 15:27:00,63.45,63.45,63.422,63.432,90760000.0
2009-10-06 15:28:00,63.419,63.437,63.406,63.411,55760000.0
2009-10-06 15:29:00,63.398,63.409,63.384,63.389,86760000.0
2009-10-06 15:30:00,63.403,63.403,63.385,63.392,70570000.0
2009-10-06 15:31:00,63.391,63.401,63.383,63.401,91420000.0
2009-10-06 15:32:00,63.405,63.419,63.4,63.4,100380000.0
2009-10-06 15:33:00,63.393,63.414,63.393,63.398,114070000.0
2009-10-06 15:34:00,63.398,63.415,63.393,63.399,47790000.0
2009-10-06 15:35:00,63.403,63.409,63.359,63.385,58600000.0
2009-10-06 15:36:00,63.38,63.38,63.304,63.31,118920000.0
2009-10-06 15:37:00,63.295,63.305,63.263,63.301,136880000.0
2009-10-06 15:38:00,63.302,63.318,63.277,63.291,90230000.0
2009-10-06 15:39:00,63.294,63.299,63.27,63.279,105770000.0
2009-10-06 15:40:00,63.302,63.309,63.278,63.292,87330000.0
2009-10-06 15:41:00,63.299,63.299,63.263,63.28,110020000.0
2009-10-06 15:42:00,63.272,63.288,63.241,63.241,102160000.0
2009-10-06 15:43:00,63.249,63.259,63.234,63.259,82690000.0
2009-10-06 15:44:00,63.246,63.285,63.246,63.26,45040000.0
2009-10-06 15:45:00,63.281,63.293,63.271,63.293,40520000.0
2009-10-06 15:46:00,63.278,63.292,63.265,63.287,52960000.0
2009-10-06 15:47:00,63.274,63.274,63.237,63.251,86540000.0
2009-10-06 15:48:00,63.25,63.25,63.223,63.245,87330000.0
2009-10-06 15:49:00,63.24,63.252,63.234,63.234,74540000.0
2009-10-06 15:50:00,63.233,63.266,63.233,63.266,83610000.0
2009-10-06 15:51:00,63.263,63.272,63.238,63.269,57910000.0
2009-10-06 15:52:00,63.262,63.269,63.224,63.255,92060000.0
2009-10-06 15:53:00,63.248,63.253,63.223,63.223,80530000.0
2009-10-06 15:54:00,63.236,63.236,63.211,63.218,70630000.0
2009-10-06 15:55:00,63.217,63.225,63.203,63.215,77350000.0
2009-10-06 15:56:00,63.209,63.243,63.209,63.243,72330000.0
2009-10-06 15:57:00,63.241,63.251,63.233,63.238,38400000.0
2009-10-06 15:58:00,63.257,63.262,63.244,63.262,75170000.0
2009-10-06 15:59:00,63.269,63.277,63.258,63.277,64350000.0
2009-10-06 16:00:00,63.285,63.285,63.252,63.265,91900000.0
2009-10-06 16:01:00,63.265,63.286,63.258,63.286,30850000.0
2009-10-06 16:02:00,63.279,63.294,63.275,63.286,102810000.0
2009-10-06 16:03:00,63.3,63.322,63.295,63.322,114790000.0
2009-10-06 16:04:00,63.33,63.35,63.318,63.35,104400000.0
2009-10-06 16:05:00,63.35,63.362,63.348,63.362,61660000.0
2009-10-06 16:06:00,63.361,63.367,63.355,63.358,108120000.0
2009-10-06 16:07:00,63.349,63.359,63.342,63.342,82740000.0
2009-10-06 16:08:00,63.346,63.347,63.309,63.31,82830000.0
2009-10-06 16:09:00,63.314,63.314,63.294,63.3,35240000.0
2009-10-06 16:10:00,63.286,63.293,63.275,63.286,38840000.0
2009-10-06 16:11:00,63.286,63.29,63.265,63.284,25220000.0
2009-10-06 16:12:00,63.291,63.293,63.27,63.273,18210000.0
2009-10-06 16:13:00,63.267,63.272,63.255,63.265,50500000.0
2009-10-06 16:14:00,63.27,63.274,63.262,63.262,45180000.0
2009-10-06 16:15:00,63.275,63.275,63.254,63.269,59420000.0
2009-10-06 16:16:00,63.286,63.286,63.27,63.27,99860000.0
2009-10-06 16:17:00,63.27,63.285,63.27,63.285,50380000.0
2009-10-06 16:18:00,63.294,63.294,63.276,63.279,44970000.0
2009-10-06 16:19:00,63.269,63.283,63.269,63.277,65660000.0
2009-10-06 16:20:00,63.271,63.283,63.263,63.271,59280000.0
2009-10-06 16:21:00,63.272,63.273,63.249,63.249,83580000.0
2009-10-06 16:22:00,63.241,63.253,63.241,63.248,73670000.0
2009-10-06 16:23:00,63.232,63.246,63.226,63.242,105900000.0
2009-10-06 16:24:00,63.247,63.255,63.24,63.255,147940000.0
2009-10-06 16:25:00,63.26,63.267,63.241,63.241,41970000.0
2009-10-06 16:26:00,63.241,63.26,63.235,63.26,46060000.0
2009-10-06 16:27:00,63.275,63.282,63.263,63.275,37300000.0
2009-10-06 16:28:00,63.284,63.317,63.284,63.304,36560000.0
2009-10-06 16:29:00,63.312,63.342,63.312,63.323,44060000.0
2009-10-06 16:30:00,63.317,63.321,63.304,63.31,14540000.0
2009-10-06 16:31:00,63.302,63.319,63.297,63.316,24700000.0
2009-10-06 16:32:00,63.302,63.34,63.302,63.329,76090000.0
2009-10-06 16:33:00,63.329,63.349,63.327,63.345,31260000.0
2009-10-06 16:34:00,63.337,63.343,63.314,63.321,60290000.0
2009-10-06 16:35:00,63.319,63.326,63.319,63.319,37690000.0
2009-10-06 16:36:00,63.332,63.332,63.313,63.313,50360000.0
2009-10-06 16:37:00,63.316,63.316,63.3,63.301,58070000.0
2009-10-06 16:38:00,63.304,63.305,63.294,63.298,87730000.0
2009-10-06 16:39:00,63.304,63.304,63.273,63.277,60790000.0
2009-10-06 16:40:00,63.278,63.283,63.272,63.276,45930000.0
2009-10-06 16:41:00,63.271,63.28,63.269,63.276,49590000.0
2009-10-06 16:42:00,63.281,63.281,63.262,63.273,19160000.0
2009-10-06 16:43:00,63.256,63.272,63.243,63.26,47690000.0
2009-10-06 16:44:00,63.262,63.291,63.26,63.291,91890000.0
2009-10-06 16:45:00,63.308,63.308,63.299,63.306,38920000.0
2009-10-06 16:46:00,63.299,63.31,63.278,63.31,41510000.0
2009-10-06 16:47:00,63.312,63.312,63.288,63.298,111210000.0
2009-10-06 16:48:00,63.294,63.31,63.276,63.283,91100000.0
2009-10-06 16:49:00,63.268,63.283,63.263,63.275,43490000.0
2009-10-06 16:50:00,63.273,63.292,63.273,63.286,34450000.0
2009-10-06 16:51:00,63.3,63.339,63.288,63.339,48160000.0
2009-10-06 16:52:00,63.341,63.363,63.334,63.349,103990000.0
2009-10-06 16:53:00,63.351,63.377,63.351,63.377,93070000.0
2009-10-06 16:54:00,63.382,63.382,63.343,63.343,64980000.0
2009-10-06 16:55:00,63.344,63.355,63.343,63.346,62810000.0
2009-10-06 16:56:00,63.347,63.364,63.343,63.354,61290000.0
2009-10-06 16:57:00,63.372,63.372,63.352,63.365,115080000.0
2009-10-06 16:58:00,63.364,63.37,63.351,63.358,63390000.0
2009-10-06 16:59:00,63.372,63.389,63.369,63.377,77650000.0
2009-10-06 17:00:00,63.385,63.385,63.355,63.371,81240000.0
2009-10-06 17:01:00,63.369,63.376,63.36,63.376,125250000.0
2009-10-06 17:02:00,63.387,63.393,63.381,63.386,98700000.0
2009-10-06 17:03:00,63.407,63.407,63.382,63.403,81330000.0
2009-10-06 17:04:00,63.41,63.431,63.396,63.424,104900000.0
2009-10-06 17:05:00,63.432,63.432,63.398,63.418,80750000.0
2009-10-06 17:06:00,63.414,63.422,63.405,63.42,92340000.0
2009-10-06 17:07:00,63.429,63.434,63.42,63.433,85870000.0
2009-10-06 17:08:00,63.432,63.463,63.429,63.463,69900000.0
2009-10-06 17:09:00,63.476,63.476,63.452,63.468,100490000.0
2009-10-06 17:10:00,63.445,63.46,63.428,63.439,70050000.0
2009-10-06 17:11:00,63.442,63.473,63.442,63.453,87610000.0
2009-10-06 17:12:00,63.474,63.474,63.452,63.467,80770000.0
2009-10-06 17:13:00,63.469,63.472,63.452,63.452,64750000.0
2009-10-06 17:14:00,63.455,63.483,63.455,63.468,85650000.0
2009-10-06 17:15:00,63.501,63.501,63.468,63.471,77610000.0
2009-10-06 17:16:00,63.469,63.475,63.464,63.469,94100000.0
2009-10-06 17:17:00,63.459,63.474,63.453,63.467,94620000.0
2009-10-06 17:18:00,63.475,63.475,63.445,63.445,128550000.0
2009-10-06 17:19:00,63.44,63.451,63.421,63.421,88830000.0
2009-10-06 17:20:00,63.434,63.434,63.405,63.416,86630000.0
2009-10-06 17:21:00,63.415,63.415,63.403,63.408,99640000.0
2009-10-06 17:22:00,63.396,63.403,63.383,63.395,87880000.0
2009-10-06 17:23:00,63.399,63.405,63.391,63.405,89160000.0
2009-10-06 17:24:00,63.406,63.413,63.401,63.409,27730000.0
2009-10-06 17:25:00,63.397,63.404,63.383,63.39,54560000.0
2009-10-06 17:26:00,63.388,63.398,63.386,63.398,54030000.0
2009-10-06 17:27:00,63.391,63.391,63.363,63.377,91520000.0
2009-10-06 17:28:00,63.367,63.373,63.353,63.367,91790000.0
2009-10-06 17:29:00,63.354,63.361,63.342,63.352,112780000.0
2009-10-06 17:30:00,63.359,63.359,63.332,63.332,46350000.0
2009-10-06 17:31:00,63.343,63.343,63.331,63.331,68180000.0
2009-10-06 17:32:00,63.332,63.348,63.332,63.341,84640000.0
2009-10-06 17:33:00,63.351,63.351,63.309,63.32,89450000.0
2009-10-06 17:34:00,63.305,63.324,63.305,63.32,33510000.0
2009-10-06 17:35:00,63.318,63.325,63.315,63.325,80360000.0
2009-10-06 17:36:00,63.318,63.325,63.314,63.317,53850000.0
2009-10-06 17:37:00,63.328,63.335,63.313,63.332,72560000.0
2009-10-06 17:38:00,63.328,63.345,63.326,63.345,80590000.0
2009-10-06 17:39:00,63.34,63.352,63.335,63.352,32040000.0
2009-10-06 17:40:00,63.349,63.369,63.349,63.359,56440000.0
2009-10-06 17:41:00,63.359,63.363,63.351,63.363,65630000.0
2009-10-06 17:42:00,63.363,63.363,63.35,63.351,46410000.0
2009-10-06 17:43:00,63.349,63.359,63.343,63.353,46540000.0
2009-10-06 17:44:00,63.342,63.368,63.342,63.365,90200000.0
2009-10-06 17:45:00,63.375,63.375,63.347,63.369,100980000.0
2009-10-06 17:46:00,63.357,63.362,63.337,63.356,151920000.0
2009-10-06 17:47:00,63.358,63.364,63.344,63.35,75560000.0
2009-10-06 17:48:00,63.361,63.375,63.356,63.375,75030000.0
2009-10-06 17:49:00,63.355,63.36,63.338,63.351,27740000.0
2009-10-06 17:50:00,63.347,63.354,63.334,63.334,44200000.0
2009-10-06 17:51:00,63.336,63.336,63.319,63.319,50880000.0
2009-10-06 17:52:00,63.318,63.335,63.314,63.319,121630000.0
2009-10-06 17:53:00,63.314,63.333,63.313,63.32,83650000.0
2009-10-06 17:54:00,63.342,63.342,63.309,63.311,33670000.0
2009-10-06 17:55:00,63.323,63.353,63.323,63.345,42550000.0
2009-10-06 17:56:00,63.349,63.354,63.341,63.341,12960000.0
2009-10-06 17:57:00,63.358,63.358,63.333,63.34,69990000.0
2009-10-06 17:58:00,63.344,63.344,63.333,63.333,53330000.0
2009-10-06 17:59:00,63.342,63.363,63.334,63.363,122870000.0
2009-10-06 18:00:00,63.364,63.364,63.344,63.359,135010000.0
2009-10-06 18:01:00,63.358,63.363,63.352,63.36,57200000.0
2009-10-06 18:02:00,63.354,63.361,63.341,63.346,119750000.0
2009-10-06 18:03:00,63.359,63.359,63.334,63.346,113540000.0
2009-10-06 18:04:00,63.34,63.347,63.34,63.347,96820000.0
2009-10-06 18:05:00,63.331,63.343,63.325,63.343,64830000.0
2009-10-06 18:06:00,63.341,63.355,63.341,63.355,41540000.0
2009-10-06 18:07:00,63.35,63.356,63.348,63.356,23910000.0
2009-10-06 18:08:00,63.34,63.353,63.333,63.346,48730000.0
2009-10-06 18:09:00,63.353,63.353,63.332,63.339,26580000.0
2009-10-06 18:10:00,63.333,63.356,63.333,63.356,38390000.0
2009-10-06 18:11:00,63.348,63.351,63.334,63.34,47630000.0
2009-10-06 18:12:00,63.355,63.355,63.339,63.339,74460000.0
2009-10-06 18:13:00,63.331,63.344,63.331,63.336,105880000.0
2009-10-06 18:15:00,63.345,63.347,63.339,63.341,78830000.0
2009-10-06 18:16:00,63.33,63.348,63.33,63.345,98630000.0
2009-10-06 18:17:00,63.332,63.345,63.331,63.345,128920000.0
2009-10-06 18:18:00,63.363,63.363,63.342,63.347,164070000.0
2009-10-06 18:19:00,63.35,63.354,63.343,63.353,131290000.0
2009-10-06 18:20:00,63.352,63.352,63.339,63.348,108850000.0
2009-10-06 18:21:00,63.352,63.352,63.326,63.328,59970000.0
2009-10-06 18:22:00,63.356,63.357,63.335,63.357,94410000.0
2009-10-06 18:23:00,63.344,63.344,63.324,63.324,81080000.0
2009-10-06 18:24:00,63.325,63.325,63.31,63.31,73110000.0
2009-10-06 18:25:00,63.323,63.342,63.323,63.332,76480000.0
2009-10-06 18:26:00,63.338,63.34,63.329,63.336,58150000.0
2009-10-06 18:27:00,63.347,63.35,63.32,63.32,66160000.0
2009-10-06 18:28:00,63.343,63.343,63.322,63.329,57120000.0
2009-10-06 18:29:00,63.325,63.325,63.302,63.306,116760000.0
2009-10-06 18:30:00,63.323,63.323,63.303,63.303,86360000.0
2009-10-06 18:31:00,63.291,63.305,63.291,63.301,12070000.0
2009-10-06 18:32:00,63.307,63.307,63.301,63.306,25490000.0
2009-10-06 18:33:00,63.316,63.316,63.301,63.301,18070000.0
2009-10-06 18:34:00,63.29,63.301,63.29,63.29,46980000.0
2009-10-06 18:35:00,63.303,63.303,63.278,63.279,47740000.0
2009-10-06 18:36:00,63.287,63.287,63.262,63.269,60210000.0
2009-10-06 18:37:00,63.265,63.297,63.265,63.283,108370000.0
2009-10-06 18:38:00,63.29,63.306,63.29,63.306,51110000.0
2009-10-06 18:39:00,63.315,63.315,63.3,63.306,47570000.0
2009-10-06 18:40:00,63.317,63.322,63.294,63.298,56720000.0
2009-10-06 18:41:00,63.3,63.314,63.3,63.31,59350000.0
2009-10-06 18:42:00,63.317,63.317,63.287,63.29,76480000.0
2009-10-06 18:43:00,63.278,63.288,63.278,63.288,75550000.0
2009-10-06 18:44:00,63.28,63.288,63.278,63.278,108580000.0
2009-10-06 18:45:00,63.29,63.29,63.265,63.273,146910000.0
2009-10-06 18:46:00,63.261,63.281,63.261,63.281,49610000.0
2009-10-06 18:47:00,63.269,63.275,63.267,63.267,46720000.0
2009-10-06 18:48:00,63.293,63.293,63.271,63.286,38980000.0
2009-10-06 18:49:00,63.278,63.29,63.275,63.286,38460000.0
2009-10-06 18:50:00,63.291,63.314,63.291,63.306,43680000.0
2009-10-06 18:51:00,63.326,63.326,63.318,63.319,11830000.0
2009-10-06 18:52:00,63.306,63.307,63.299,63.307,26560000.0
2009-10-06 18:53:00,63.316,63.318,63.31,63.318,80440000.0
2009-10-06 18:54:00,63.335,63.335,63.313,63.313,29580000.0
2009-10-06 18:55:00,63.316,63.317,63.281,63.313,62690000.0
2009-10-06 18:56:00,63.296,63.32,63.296,63.302,36760000.0
2009-10-06 18:57:00,63.33,63.33,63.276,63.29,54060000.0
2009-10-06 18:58:00,63.276,63.276,63.263,63.269,61150000.0
2009-10-06 18:59:00,63.279,63.298,63.274,63.298,80260000.0
2009-10-06 19:00:00,63.305,63.305,63.28,63.288,57170000.0
2009-10-06 19:01:00,63.291,63.306,63.285,63.296,42320000.0
2009-10-06 19:02:00,63.295,63.297,63.295,63.296,39050000.0
2009-10-06 19:03:00,63.3,63.3,63.287,63.287,17170000.0
2009-10-06 19:04:00,63.298,63.302,63.29,63.29,38170000.0
2009-10-06 19:05:00,63.281,63.293,63.28,63.28,99990000.0
2009-10-06 19:06:00,63.307,63.307,63.274,63.274,44240000.0
2009-10-06 19:07:00,63.271,63.28,63.238,63.249,34730000.0
2009-10-06 19:08:00,63.257,63.272,63.245,63.256,120390000.0
2009-10-06 19:09:00,63.274,63.274,63.256,63.258,84870000.0
2009-10-06 19:10:00,63.248,63.25,63.234,63.246,35250000.0
2009-10-06 19:11:00,63.251,63.283,63.251,63.283,33010000.0
2009-10-06 19:12:00,63.277,63.303,63.265,63.265,49500000.0
2009-10-06 19:13:00,63.274,63.274,63.242,63.251,97490000.0
2009-10-06 19:14:00,63.252,63.286,63.252,63.278,88310000.0
2009-10-06 19:15:00,63.297,63.304,63.281,63.289,64760000.0
2009-10-06 19:16:00,63.283,63.303,63.274,63.286,58500000.0
2009-10-06 19:17:00,63.291,63.291,63.269,63.279,50230000.0
2009-10-06 19:18:00,63.303,63.309,63.274,63.294,114840000.0
2009-10-06 19:19:00,63.274,63.29,63.261,63.29,71050000.0
2009-10-06 19:20:00,63.281,63.296,63.273,63.273,79530000.0
2009-10-06 19:21:00,63.293,63.293,63.271,63.289,76280000.0
2009-10-06 19:22:00,63.285,63.285,63.272,63.284,120980000.0
2009-10-06 19:23:00,63.27,63.294,63.26,63.26,96990000.0
2009-10-06 19:24:00,63.288,63.293,63.276,63.278,82740000.0
2009-10-06 19:25:00,63.287,63.301,63.272,63.301,102050000.0
2009-10-06 19:26:00,63.289,63.294,63.274,63.288,73790000.0
2009-10-06 19:27:00,63.288,63.303,63.284,63.298,87700000.0
2009-10-06 19:28:00,63.301,63.301,63.265,63.281,81910000.0
2009-10-06 19:29:00,63.257,63.269,63.235,63.251,64510000.0
2009-10-06 19:30:00,63.249,63.262,63.243,63.262,110580000.0
2009-10-06 19:31:00,63.249,63.262,63.244,63.25,67820000.0
2009-10-06 19:32:00,63.258,63.267,63.255,63.267,93210000.0
2009-10-06 19:33:00,63.258,63.265,63.25,63.265,80060000.0
2009-10-06 19:34:00,63.275,63.275,63.254,63.259,67580000.0
2009-10-06 19:35:00,63.265,63.265,63.251,63.259,79800000.0
2009-10-06 19:36:00,63.258,63.266,63.252,63.252,72200000.0
2009-10-06 19:37:00,63.247,63.26,63.237,63.24,102710000.0
2009-10-06 19:38:00,63.255,63.255,63.231,63.231,93420000.0
2009-10-06 19:39:00,63.238,63.251,63.234,63.246,124300000.0
2009-10-06 19:40:00,63.248,63.25,63.247,63.247,90660000.0
2009-10-06 19:41:00,63.259,63.263,63.243,63.25,73280000.0
2009-10-06 19:42:00,63.278,63.283,63.265,63.268,93480000.0
2009-10-06 19:43:00,63.258,63.281,63.247,63.25,92020000.0
2009-10-06 19:44:00,63.254,63.274,63.254,63.274,80290000.0
2009-10-06 19:45:00,63.272,63.272,63.254,63.258,29160000.0
2009-10-06 19:46:00,63.267,63.281,63.263,63.263,61940000.0
2009-10-06 19:47:00,63.289,63.29,63.287,63.288,63040000.0
2009-10-06 19:48:00,63.279,63.286,63.261,63.261,86730000.0
2009-10-06 19:49:00,63.252,63.282,63.252,63.282,96150000.0
2009-10-06 19:50:00,63.269,63.29,63.265,63.275,121840000.0
2009-10-06 19:51:00,63.271,63.299,63.271,63.283,44970000.0
2009-10-06 19:52:00,63.271,63.289,63.263,63.287,65030000.0
2009-10-06 19:53:00,63.283,63.302,63.283,63.301,88710000.0
2009-10-06 19:54:00,63.306,63.306,63.295,63.297,89380000.0
2009-10-06 19:55:00,63.29,63.311,63.268,63.287,28500000.0
2009-10-06 19:56:00,63.279,63.297,63.266,63.27,91960000.0
2009-10-06 19:57:00,63.274,63.274,63.251,63.251,50460000.0
2009-10-06 19:58:00,63.262,63.297,63.262,63.289,68440000.0
2009-10-06 19:59:00,63.283,63.283,63.263,63.271,75970000.0
2009-10-06 20:00:00,63.285,63.285,63.264,63.267,35630000.0
2009-10-06 20:01:00,63.272,63.274,63.263,63.27,59280000.0
2009-10-06 20:02:00,63.26,63.274,63.256,63.256,61590000.0
2009-10-06 20:03:00,63.282,63.282,63.259,63.268,37110000.0
2009-10-06 20:04:00,63.283,63.283,63.267,63.274,52500000.0
2009-10-06 20:05:00,63.285,63.286,63.271,63.286,89010000.0
2009-10-06 20:06:00,63.289,63.295,63.283,63.289,96010000.0
2009-10-06 20:07:00,63.294,63.313,63.293,63.293,150740000.0
2009-10-06 20:08:00,63.295,63.295,63.281,63.281,64620000.0
2009-10-06 20:09:00,63.296,63.301,63.283,63.297,70150000.0
2009-10-06 20:10:00,63.291,63.314,63.291,63.294,30590000.0
2009-10-06 20:11:00,63.292,63.318,63.292,63.293,48650000.0
2009-10-06 20:12:00,63.314,63.314,63.285,63.285,46250000.0
2009-10-06 20:13:00,63.289,63.293,63.267,63.27,123160000.0
2009-10-06 20:14:00,63.272,63.279,63.249,63.266,73910000.0
2009-10-06 20:15:00,63.265,63.271,63.257,63.259,30250000.0
2009-10-06 20:16:00,63.266,63.286,63.253,63.286,49240000.0
2009-10-06 20:17:00,63.277,63.296,63.277,63.281,11270000.0
2009-10-06 20:18:00,63.291,63.302,63.285,63.29,69390000.0
2009-10-06 20:19:00,63.281,63.294,63.28,63.28,57860000.0
2009-10-06 20:20:00,63.282,63.303,63.282,63.303,113700000.0
2009-10-06 20:21:00,63.305,63.305,63.284,63.298,136650000.0
2009-10-06 20:22:00,63.296,63.303,63.272,63.272,57790000.0
2009-10-06 20:23:00,63.288,63.303,63.274,63.288,111790000.0
2009-10-06 20:24:00,63.304,63.311,63.287,63.301,111510000.0
2009-10-06 20:25:00,63.277,63.29,63.265,63.271,88600000.0
2009-10-06 20:26:00,63.272,63.29,63.271,63.28,62250000.0
2009-10-06 20:27:00,63.292,63.292,63.28,63.28,44240000.0
2009-10-06 20:28:00,63.286,63.286,63.27,63.278,24260000.0
2009-10-06 20:29:00,63.284,63.303,63.281,63.281,54780000.0
2009-10-06 20:30:00,63.292,63.292,63.256,63.276,31980000.0
2009-10-06 20:31:00,63.259,63.272,63.243,63.263,34770000.0
2009-10-06 20:32:00,63.253,63.272,63.253,63.253,51470000.0
2009-10-06 20:33:00,63.277,63.277,63.268,63.269,65130000.0
2009-10-06 20:34:00,63.262,63.284,63.262,63.284,107260000.0
2009-10-06 20:35:00,63.268,63.269,63.266,63.266,60260000.0
2009-10-06 20:36:00,63.279,63.282,63.252,63.252,80640000.0
2009-10-06 20:37:00,63.263,63.265,63.245,63.265,96950000.0
2009-10-06 20:38:00,63.253,63.272,63.253,63.261,124480000.0
2009-10-06 20:39:00,63.279,63.294,63.25,63.25,147330000.0
2009-10-06 20:40:00,63.253,63.253,63.23,63.23,110480000.0
2009-10-06 20:41:00,63.235,63.248,63.233,63.236,115150000.0
2009-10-06 20:42:00,63.238,63.242,63.233,63.233,69840000.0
2009-10-06 20:43:00,63.233,63.259,63.233,63.258,89660000.0
2009-10-06 20:44:00,63.229,63.238,63.229,63.238,72840000.0
2009-10-06 20:45:00,63.258,63.266,63.245,63.248,73860000.0
2009-10-06 20:46:00,63.259,63.279,63.252,63.26,73090000.0
2009-10-06 20:47:00,63.26,63.284,63.26,63.284,54650000.0
2009-10-06 20:48:00,63.278,63.285,63.271,63.277,61200000.0
2009-10-06 20:49:00,63.279,63.285,63.272,63.278,50640000.0
2009-10-06 20:50:00,63.271,63.283,63.263,63.272,124760000.0
2009-10-06 20:51:00,63.27,63.275,63.26,63.275,8090000.0
2009-10-06 20:52:00,63.272,63.272,63.26,63.267,105220000.0
2009-10-06 20:53:00,63.269,63.269,63.262,63.268,68640000.0
2009-10-06 20:54:00,63.267,63.271,63.248,63.256,116470000.0
2009-10-06 20:55:00,63.252,63.276,63.252,63.261,137670000.0
2009-10-06 20:56:00,63.252,63.275,63.252,63.263,99330000.0
2009-10-06 20:57:00,63.277,63.284,63.259,63.259,108870000.0
2009-10-06 20:58:00,63.263,63.27,63.255,63.255,77310000.0
2009-10-06 20:59:00,63.259,63.278,63.259,63.264,28340000.0
2009-10-06 21:00:00,63.28,63.283,63.259,63.283,42240000.0
2009-10-06 21:01:00,63.276,63.282,63.269,63.275,94050000.0
2009-10-06 21:02:00,63.271,63.292,63.271,63.292,94100000.0
2009-10-06 21:03:00,63.297,63.297,63.265,63.265,92620000.0
2009-10-06 21:04:00,63.284,63.284,63.263,63.275,125220000.0
2009-10-06 21:05:00,63.26,63.273,63.254,63.255,98030000.0
2009-10-06 21:06:00,63.264,63.264,63.246,63.258,88400000.0
2009-10-06 21:07:00,63.258,63.268,63.257,63.259,92250000.0
2009-10-06 21:08:00,63.273,63.293,63.273,63.286,101440000.0
2009-10-06 21:09:00,63.306,63.306,63.276,63.276,56930000.0
2009-10-06 21:10:00,63.28,63.285,63.273,63.281,114120000.0
2009-10-06 21:11:00,63.29,63.29,63.273,63.281,94570000.0
2009-10-06 21:12:00,63.283,63.296,63.278,63.289,66470000.0
2009-10-06 21:13:00,63.293,63.294,63.278,63.279,107850000.0
2009-10-06 21:14:00,63.27,63.295,63.27,63.286,97900000.0
2009-10-06 21:15:00,63.281,63.284,63.271,63.284,103060000.0
2009-10-06 21:16:00,63.27,63.292,63.27,63.287,114290000.0
2009-10-06 21:17:00,63.275,63.286,63.275,63.286,90470000.0
2009-10-06 21:18:00,63.291,63.291,63.271,63.278,62580000.0
2009-10-06 21:19:00,63.269,63.284,63.269,63.284,60380000.0
2009-10-06 21:20:00,63.266,63.28,63.262,63.274,69360000.0
2009-10-06 21:21:00,63.284,63.285,63.264,63.285,82600000.0
2009-10-06 21:22:00,63.272,63.272,63.263,63.269,80890000.0
2009-10-06 21:23:00,63.257,63.263,63.251,63.251,58940000.0
2009-10-06 21:24:00,63.263,63.263,63.244,63.244,60010000.0
2009-10-06 21:25:00,63.238,63.255,63.234,63.255,114290000.0
2009-10-06 21:26:00,63.24,63.253,63.23,63.24,88840000.0
2009-10-06 21:27:00,63.245,63.259,63.228,63.248,67800000.0
2009-10-06 21:28:00,63.253,63.274,63.253,63.264,45290000.0
2009-10-06 21:29:00,63.247,63.27,63.244,63.247,47530000.0
2009-10-06 21:30:00,63.246,63.246,63.237,63.242,72500000.0
2009-10-06 21:31:00,63.224,63.257,63.219,63.236,14130000.0
2009-10-06 21:32:00,63.23,63.263,63.23,63.233,94770000.0
2009-10-06 21:33:00,63.264,63.264,63.238,63.244,111830000.0
2009-10-06 21:34:00,63.262,63.276,63.252,63.276,9760000.0
2009-10-06 21:35:00,63.284,63.284,63.258,63.267,94660000.0
2009-10-06 21:36:00,63.275,63.275,63.251,63.258,52150000.0
2009-10-06 21:37:00,63.256,63.259,63.241,63.254,88040000.0
2009-10-06 21:38:00,63.266,63.266,63.258,63.259,56290000.0
2009-10-06 21:39:00,63.277,63.278,63.268,63.268,69560000.0
2009-10-06 21:40:00,63.266,63.269,63.252,63.259,49540000.0
2009-10-06 21:41:00,63.252,63.276,63.252,63.264,84740000.0
2009-10-06 21:42:00,63.265,63.277,63.253,63.266,121770000.0
2009-10-06 21:43:00,63.258,63.274,63.251,63.251,142540000.0
2009-10-06 21:44:00,63.258,63.265,63.251,63.257,87510000.0
2009-10-06 21:45:00,63.273,63.275,63.26,63.264,84570000.0
2009-10-06 21:46:00,63.272,63.276,63.263,63.275,114760000.0
2009-10-06 21:47:00,63.274,63.297,63.274,63.286,116810000.0
2009-10-06 21:48:00,63.267,63.295,63.267,63.275,124530000.0
2009-10-06 21:49:00,63.272,63.287,63.271,63.271,63400000.0
2009-10-06 21:50:00,63.268,63.27,63.264,63.266,69860000.0
2009-10-06 21:51:00,63.294,63.294,63.277,63.283,59870000.0
2009-10-06 21:53:00,63.27,63.284,63.27,63.273,207150000.0
2009-10-06 21:54:00,63.272,63.273,63.269,63.27,12960000.0
2009-10-06 21:55:00,63.279,63.279,63.265,63.265,5630000.0
2009-10-06 21:56:00,63.262,63.283,63.262,63.278,94930000.0
2009-10-06 21:57:00,63.276,63.276,63.264,63.264,102080000.0
2009-10-06 21:58:00,63.283,63.294,63.276,63.276,96880000.0
2009-10-06 21:59:00,63.271,63.301,63.271,63.298,146180000.0
2009-10-06 22:00:00,63.292,63.299,63.274,63.281,163570000.0
2009-10-06 22:01:00,63.291,63.291,63.277,63.277,106750000.0
2009-10-06 22:02:00,63.289,63.301,63.289,63.3,150220000.0
2009-10-06 22:03:00,63.298,63.303,63.284,63.298,110510000.0
2009-10-06 22:04:00,63.278,63.303,63.278,63.303,9580000.0
2009-10-06 22:05:00,63.281,63.304,63.281,63.304,65780000.0
2009-10-06 22:06:00,63.297,63.312,63.282,63.296,60450000.0
2009-10-06 22:09:00,63.302,63.302,63.277,63.278,99500000.0
2009-10-06 22:10:00,63.27,63.293,63.268,63.268,55270000.0
2009-10-06 22:12:00,63.294,63.295,63.282,63.295,82310000.0
2009-10-06 22:13:00,63.286,63.294,63.276,63.294,105500000.0
2009-10-06 22:15:00,63.302,63.304,63.294,63.294,78420000.0
2009-10-06 22:18:00,63.308,63.308,63.295,63.295,96410000.0
2009-10-06 22:20:00,63.293,63.305,63.293,63.298,75610000.0
2009-10-06 22:21:00,63.304,63.304,63.294,63.301,12970000.0
2009-10-06 22:22:00,63.309,63.314,63.287,63.304,107650000.0
2009-10-06 22:23:00,63.297,63.315,63.293,63.295,73510000.0
2009-10-06 22:24:00,63.292,63.319,63.286,63.313,81140000.0
2009-10-06 22:25:00,63.306,63.321,63.306,63.314,90820000.0
2009-10-06 22:26:00,63.327,63.33,63.322,63.326,115200000.0
2009-10-06 22:27:00,63.322,63.332,63.313,63.327,45210000.0
2009-10-06 22:28:00,63.309,63.324,63.301,63.324,100480000.0
2009-10-06 22:29:00,63.324,63.324,63.311,63.311,66300000.0
2009-10-06 22:30:00,63.324,63.324,63.301,63.316,104310000.0
2009-10-06 22:31:00,63.293,63.314,63.293,63.308,102420000.0
2009-10-06 22:32:00,63.308,63.317,63.28,63.288,84020000.0
2009-10-06 22:33:00,63.314,63.318,63.292,63.292,59850000.0
2009-10-06 22:34:00,63.3,63.313,63.3,63.313,63810000.0
2009-10-06 22:35:00,63.324,63.329,63.32,63.328,119490000.0
2009-10-06 22:36:00,63.325,63.328,63.298,63.32,101260000.0
2009-10-06 22:38:00,63.291,63.324,63.291,63.323,129720000.0
2009-10-06 22:39:00,63.317,63.318,63.294,63.313,137140000.0
2009-10-06 22:40:00,63.321,63.321,63.293,63.293,70900000.0
2009-10-06 22:41:00,63.297,63.297,63.29,63.297,116450000.0
2009-10-06 22:42:00,63.329,63.329,63.319,63.319,81220000.0
2009-10-06 22:43:00,63.287,63.289,63.283,63.287,74280000.0
2009-10-06 22:44:00,63.297,63.297,63.289,63.289,86350000.0
2009-10-06 22:45:00,63.316,63.316,63.298,63.298,99940000.0
2009-10-06 22:47:00,63.292,63.331,63.292,63.309,90670000.0
2009-10-06 22:48:00,63.326,63.332,63.306,63.308,82510000.0
2009-10-06 22:49:00,63.307,63.334,63.302,63.302,58100000.0
2009-10-06 22:50:00,63.324,63.324,63.297,63.298,115900000.0
2009-10-06 22:51:00,63.336,63.336,63.326,63.326,63560000.0
2009-10-06 22:52:00,63.306,63.308,63.3,63.3,76540000.0
2009-10-06 22:53:00,63.327,63.341,63.298,63.314,112860000.0
2009-10-06 22:54:00,63.341,63.341,63.299,63.333,100570000.0
2009-10-06 22:55:00,63.314,63.332,63.312,63.312,79500000.0
2009-10-06 22:56:00,63.318,63.331,63.314,63.327,85390000.0
2009-10-06 22:57:00,63.324,63.331,63.314,63.329,50560000.0
2009-10-06 22:58:00,63.302,63.325,63.302,63.325,91490000.0
2009-10-06 22:59:00,63.33,63.336,63.326,63.326,62130000.0
2009-10-06 23:00:00,63.328,63.328,63.3,63.309,99090000.0
2009-10-06 23:01:00,63.319,63.32,63.305,63.307,95870000.0
2009-10-06 23:03:00,63.336,63.336,63.331,63.332,47990000.0
2009-10-06 23:04:00,63.294,63.324,63.294,63.324,57420000.0
2009-10-06 23:05:00,63.292,63.311,63.286,63.305,108620000.0
2009-10-06 23:06:00,63.302,63.302,63.271,63.297,138670000.0
2009-10-06 23:07:00,63.271,63.292,63.268,63.287,95910000.0
2009-10-06 23:08:00,63.29,63.298,63.289,63.298,95920000.0
2009-10-06 23:09:00,63.303,63.303,63.268,63.282,92010000.0
2009-10-06 23:10:00,63.274,63.29,63.274,63.29,98160000.0
2009-10-06 23:11:00,63.304,63.31,63.299,63.303,105800000.0
2009-10-06 23:12:00,63.271,63.278,63.27,63.278,79770000.0
2009-10-06 23:13:00,63.267,63.267,63.253,63.253,46080000.0
2009-10-06 23:14:00,63.272,63.295,63.272,63.295,38710000.0
2009-10-06 23:15:00,63.303,63.305,63.284,63.305,58500000.0
2009-10-06 23:16:00,63.27,63.294,63.27,63.294,92570000.0
2009-10-06 23:17:00,63.299,63.3,63.296,63.297,83130000.0
2009-10-06 23:18:00,63.287,63.29,63.286,63.289,69660000.0
2009-10-06 23:19:00,63.285,63.292,63.275,63.286,87420000.0
2009-10-06 23:20:00,63.288,63.288,63.287,63.288,56680000.0
2009-10-06 23:21:00,63.298,63.298,63.29,63.291,98810000.0
2009-10-06 23:22:00,63.279,63.296,63.279,63.296,85900000.0
2009-10-06 23:23:00,63.272,63.294,63.272,63.294,74280000.0
2009-10-06 23:24:00,63.317,63.317,63.308,63.309,71320000.0
2009-10-06 23:25:00,63.297,63.3,63.294,63.298,67020000.0
2009-10-06 23:26:00,63.302,63.315,63.302,63.315,33190000.0
2009-10-06 23:27:00,63.307,63.309,63.306,63.307,74910000.0
2009-10-06 23:29:00,63.305,63.308,63.298,63.299,90180000.0
2009-10-06 23:31:00,63.297,63.297,63.296,63.296,2630000.0
2009-10-06 23:32:00,63.297,63.3,63.296,63.297,121340000.0
2009-10-06 23:33:00,63.315,63.319,63.309,63.31,107540000.0
2009-10-06 23:34:00,63.298,63.298,63.295,63.295,68190000.0
2009-10-06 23:36:00,63.303,63.306,63.3,63.3,88660000.0
2009-10-06 23:38:00,63.268,63.269,63.268,63.269,2260000.0
2009-10-06 23:39:00,63.294,63.294,63.281,63.291,40760000.0
2009-10-06 23:40:00,63.263,63.282,63.26,63.26,28900000.0
2009-10-06 23:41:00,63.274,63.298,63.274,63.295,18520000.0
2009-10-06 23:43:00,63.273,63.293,63.273,63.293,43670000.0
2009-10-06 23:44:00,63.284,63.295,63.284,63.295,51370000.0
2009-10-06 23:45:00,63.3,63.3,63.273,63.294,109740000.0
2009-10-06 23:48:00,63.304,63.304,63.275,63.293,56080000.0
2009-10-06 23:49:00,63.281,63.295,63.281,63.295,54190000.0
2009-10-06 23:51:00,63.297,63.297,63.289,63.29,69660000.0
2009-10-06 23:52:00,63.275,63.292,63.275,63.292,103400000.0
2009-10-06 23:53:00,63.29,63.297,63.288,63.289,142950000.0
2009-10-06 23:56:00,63.278,63.301,63.272,63.301,37250000.0
2009-10-06 23:57:00,63.3,63.308,63.276,63.289,33890000.0
2009-10-06 23:59:00,63.283,63.295,63.271,63.271,12860000.0
2009-10-07 00:00:00,63.292,63.293,63.271,63.293,30060000.0
2009-10-07 00:01:00,63.288,63.289,63.286,63.289,81290000.0
2009-10-07 00:02:00,63.283,63.302,63.283,63.297,32550000.0
2009-10-07 00:03:00,63.269,63.27,63.267,63.268,57710000.0
2009-10-07 00:04:00,63.281,63.3,63.269,63.288,37840000.0
2009-10-07 00:05:00,63.3,63.322,63.286,63.313,49360000.0
2009-10-07 00:08:00,63.3,63.313,63.294,63.313,67260000.0
2009-10-07 00:09:00,63.322,63.322,63.292,63.3,47250000.0
2009-10-07 00:10:00,63.324,63.324,63.318,63.324,39820000.0
2009-10-07 00:11:00,63.335,63.336,63.335,63.335,21090000.0
2009-10-07 00:12:00,63.326,63.329,63.326,63.328,39430000.0
2009-10-07 00:13:00,63.319,63.327,63.319,63.321,98500000.0
2009-10-07 00:14:00,63.325,63.325,63.311,63.325,41900000.0
2009-10-07 00:15:00,63.326,63.332,63.311,63.328,40080000.0
2009-10-07 00:16:00,63.299,63.325,63.299,63.325,106940000.0
2009-10-07 00:17:00,63.315,63.322,63.3,63.318,80290000.0
2009-10-07 00:18:00,63.292,63.306,63.292,63.306,33660000.0
2009-10-07 00:19:00,63.297,63.313,63.294,63.307,32330000.0
2009-10-07 00:21:00,63.312,63.312,63.272,63.279,101560000.0
2009-10-07 00:22:00,63.25,63.271,63.237,63.237,90250000.0
2009-10-07 00:23:00,63.24,63.26,63.224,63.253,64280000.0
2009-10-07 00:24:00,63.248,63.248,63.237,63.237,63580000.0
2009-10-07 00:25:00,63.262,63.262,63.24,63.24,49560000.0
2009-10-07 00:26:00,63.262,63.262,63.248,63.248,116380000.0
2009-10-07 00:27:00,63.283,63.283,63.261,63.276,68760000.0
2009-10-07 00:28:00,63.27,63.282,63.264,63.275,80580000.0
2009-10-07 00:29:00,63.267,63.286,63.265,63.286,84670000.0
2009-10-07 00:30:00,63.272,63.279,63.239,63.259,122320000.0
2009-10-07 00:31:00,63.244,63.263,63.242,63.242,99140000.0
2009-10-07 00:32:00,63.255,63.255,63.233,63.252,78040000.0
2009-10-07 00:33:00,63.247,63.251,63.245,63.247,94540000.0
2009-10-07 00:34:00,63.238,63.253,63.223,63.23,72050000.0
2009-10-07 00:35:00,63.234,63.24,63.208,63.214,89310000.0
2009-10-07 00:36:00,63.225,63.233,63.204,63.215,90800000.0
2009-10-07 00:37:00,63.219,63.234,63.214,63.214,63710000.0
2009-10-07 00:38:00,63.222,63.258,63.222,63.254,96890000.0
2009-10-07 00:39:00,63.261,63.263,63.246,63.263,71300000.0
2009-10-07 00:40:00,63.243,63.266,63.243,63.266,87910000.0
2009-10-07 00:41:00,63.266,63.271,63.237,63.268,72660000.0
2009-10-07 00:42:00,63.251,63.255,63.24,63.255,72740000.0
2009-10-07 00:43:00,63.265,63.265,63.251,63.251,90140000.0
2009-10-07 00:45:00,63.239,63.253,63.234,63.241,93250000.0
2009-10-07 00:48:00,63.266,63.269,63.259,63.259,85200000.0
2009-10-07 00:49:00,63.258,63.265,63.254,63.265,70630000.0
2009-10-07 00:50:00,63.265,63.265,63.249,63.249,94690000.0
2009-10-07 00:52:00,63.276,63.276,63.263,63.264,88760000.0
2009-10-07 00:54:00,63.286,63.288,63.28,63.28,60710000.0
2009-10-07 00:55:00,63.253,63.274,63.253,63.269,59840000.0
2009-10-07 00:57:00,63.284,63.284,63.269,63.269,85720000.0
2009-10-07 00:58:00,63.266,63.271,63.264,63.267,114120000.0
2009-10-07 00:59:00,63.262,63.262,63.244,63.261,49670000.0
2009-10-07 01:00:00,63.273,63.273,63.241,63.25,61440000.0
2009-10-07 01:01:00,63.268,63.269,63.263,63.269,78120000.0
2009-10-07 01:02:00,63.241,63.255,63.241,63.255,80670000.0
2009-10-07 01:03:00,63.276,63.276,63.262,63.262,30290000.0
2009-10-07 01:04:00,63.254,63.254,63.231,63.231,78040000.0
2009-10-07 01:05:00,63.242,63.259,63.232,63.232,48880000.0
2009-10-07 01:06:00,63.254,63.254,63.225,63.237,64030000.0
2009-10-07 01:07:00,63.212,63.231,63.212,63.219,82610000.0
2009-10-07 01:08:00,63.247,63.247,63.239,63.239,34980000.0
2009-10-07 01:09:00,63.237,63.245,63.233,63.233,57750000.0
2009-10-07 01:10:00,63.241,63.251,63.234,63.247,67350000.0
2009-10-07 01:12:00,63.253,63.253,63.219,63.219,42590000.0
2009-10-07 01:13:00,63.25,63.258,63.245,63.257,94270000.0
2009-10-07 01:14:00,63.256,63.256,63.223,63.223,101670000.0
2009-10-07 01:15:00,63.237,63.242,63.212,63.235,145650000.0
2009-10-07 01:16:00,63.221,63.241,63.207,63.228,71540000.0
2009-10-07 01:17:00,63.227,63.227,63.201,63.211,71760000.0
2009-10-07 01:18:00,63.226,63.226,63.206,63.225,29740000.0
2009-10-07 01:19:00,63.229,63.229,63.227,63.229,44140000.0
2009-10-07 01:20:00,63.224,63.224,63.192,63.202,51390000.0
2009-10-07 01:21:00,63.225,63.225,63.191,63.191,125860000.0
2009-10-07 01:22:00,63.194,63.203,63.178,63.203,75000000.0
2009-10-07 01:23:00,63.204,63.205,63.184,63.205,36060000.0
2009-10-07 01:24:00,63.193,63.203,63.175,63.203,42840000.0
2009-10-07 01:25:00,63.192,63.215,63.192,63.215,11170000.0
2009-10-07 01:26:00,63.189,63.216,63.184,63.216,65220000.0
2009-10-07 01:27:00,63.209,63.226,63.203,63.226,55270000.0
2009-10-07 01:28:00,63.196,63.235,63.196,63.235,98440000.0
2009-10-07 01:29:00,63.244,63.244,63.205,63.205,132930000.0
2009-10-07 01:30:00,63.231,63.231,63.193,63.193,52200000.0
2009-10-07 01:31:00,63.195,63.197,63.188,63.188,114400000.0
2009-10-07 01:33:00,63.225,63.231,63.198,63.209,82870000.0
2009-10-07 01:34:00,63.246,63.246,63.207,63.242,65650000.0
2009-10-07 01:35:00,63.239,63.246,63.238,63.246,45490000.0
2009-10-07 01:36:00,63.255,63.259,63.236,63.258,24670000.0
2009-10-07 01:37:00,63.263,63.263,63.236,63.263,53940000.0
2009-10-07 01:38:00,63.285,63.285,63.281,63.281,27650000.0
2009-10-07 01:39:00,63.253,63.273,63.253,63.266,32550000.0
2009-10-07 01:41:00,63.276,63.276,63.267,63.267,67630000.0
2009-10-07 01:42:00,63.28,63.302,63.266,63.284,102430000.0
2009-10-07 01:43:00,63.278,63.28,63.276,63.276,62810000.0
2009-10-07 01:44:00,63.294,63.301,63.272,63.283,71670000.0
2009-10-07 01:45:00,63.293,63.293,63.266,63.29,91680000.0
2009-10-07 01:46:00,63.264,63.291,63.264,63.288,123540000.0
2009-10-07 01:47:00,63.264,63.291,63.264,63.291,146570000.0
2009-10-07 01:48:00,63.304,63.306,63.296,63.296,121740000.0
2009-10-07 01:49:00,63.259,63.301,63.259,63.301,106850000.0
2009-10-07 01:50:00,63.284,63.319,63.284,63.315,60110000.0
2009-10-07 01:51:00,63.303,63.342,63.303,63.342,91010000.0
2009-10-07 01:52:00,63.338,63.342,63.336,63.339,84110000.0
2009-10-07 01:53:00,63.303,63.335,63.303,63.335,78540000.0
2009-10-07 01:54:00,63.33,63.346,63.298,63.321,64380000.0
2009-10-07 01:55:00,63.354,63.354,63.315,63.344,59960000.0
2009-10-07 01:56:00,63.311,63.317,63.31,63.315,62220000.0
2009-10-07 01:57:00,63.346,63.364,63.319,63.364,55680000.0
2009-10-07 01:58:00,63.361,63.371,63.35,63.366,123060000.0
2009-10-07 02:01:00,63.356,63.387,63.356,63.376,65890000.0
2009-10-07 02:02:00,63.378,63.38,63.344,63.374,82270000.0
2009-10-07 02:03:00,63.362,63.38,63.353,63.353,33820000.0
2009-10-07 02:04:00,63.376,63.396,63.357,63.396,51870000.0
2009-10-07 02:05:00,63.387,63.425,63.387,63.4,61140000.0
2009-10-07 02:06:00,63.438,63.438,63.397,63.418,36680000.0
2009-10-07 02:07:00,63.419,63.419,63.383,63.404,48510000.0
2009-10-07 02:08:00,63.37,63.399,63.364,63.375,88790000.0
2009-10-07 02:09:00,63.401,63.401,63.353,63.353,89510000.0
2009-10-07 02:10:00,63.377,63.393,63.357,63.393,146880000.0
2009-10-07 02:11:00,63.403,63.409,63.371,63.404,67960000.0
2009-10-07 02:12:00,63.381,63.423,63.381,63.411,74430000.0
2009-10-07 02:13:00,63.408,63.409,63.408,63.409,22950000.0
2009-10-07 02:14:00,63.371,63.4,63.364,63.373,44690000.0
2009-10-07 02:15:00,63.397,63.4,63.369,63.388,47860000.0
2009-10-07 02:16:00,63.353,63.392,63.342,63.342,125890000.0
2009-10-07 02:17:00,63.382,63.382,63.347,63.375,81000000.0
2009-10-07 02:18:00,63.363,63.367,63.331,63.347,32860000.0
2009-10-07 02:19:00,63.336,63.363,63.336,63.363,40110000.0
2009-10-07 02:21:00,63.311,63.344,63.311,63.344,60330000.0
2009-10-07 02:22:00,63.331,63.35,63.327,63.346,61310000.0
2009-10-07 02:23:00,63.342,63.342,63.309,63.34,100390000.0
2009-10-07 02:24:00,63.343,63.343,63.315,63.329,136010000.0
2009-10-07 02:25:00,63.322,63.353,63.318,63.353,57390000.0
2009-10-07 02:26:00,63.352,63.374,63.352,63.368,109940000.0
2009-10-07 02:27:00,63.386,63.386,63.343,63.343,112630000.0
2009-10-07 02:28:00,63.365,63.365,63.337,63.358,90800000.0
2009-10-07 02:29:00,63.365,63.365,63.351,63.351,57430000.0
2009-10-07 02:30:00,63.35,63.362,63.344,63.357,40230000.0
2009-10-07 02:31:00,63.353,63.38,63.353,63.369,23180000.0
2009-10-07 02:32:00,63.35,63.366,63.345,63.366,53820000.0
2009-10-07 02:33:00,63.358,63.362,63.337,63.343,32020000.0
2009-10-07 02:34:00,63.335,63.362,63.335,63.354,34650000.0
2009-10-07 02:35:00,63.37,63.38,63.362,63.368,51760000.0
2009-10-07 02:36:00,63.386,63.386,63.372,63.372,68600000.0
2009-10-07 02:37:00,63.384,63.389,63.365,63.369,106050000.0
2009-10-07 02:38:00,63.385,63.442,63.369,63.418,65200000.0
2009-10-07 02:39:00,63.411,63.411,63.386,63.405,77870000.0
2009-10-07 02:40:00,63.394,63.399,63.374,63.381,97680000.0
2009-10-07 02:41:00,63.381,63.394,63.381,63.394,120700000.0
2009-10-07 02:42:00,63.404,63.416,63.394,63.413,138920000.0
2009-10-07 02:43:00,63.414,63.414,63.385,63.389,124380000.0
2009-10-07 02:44:00,63.388,63.405,63.388,63.405,102490000.0
2009-10-07 02:45:00,63.403,63.403,63.37,63.37,61400000.0
2009-10-07 02:46:00,63.379,63.385,63.364,63.37,83860000.0
2009-10-07 02:47:00,63.361,63.384,63.361,63.384,77700000.0
2009-10-07 02:48:00,63.378,63.389,63.365,63.385,72620000.0
2009-10-07 02:49:00,63.383,63.394,63.383,63.388,63650000.0
2009-10-07 02:50:00,63.388,63.395,63.375,63.385,53480000.0
2009-10-07 02:51:00,63.379,63.392,63.375,63.384,59510000.0
2009-10-07 02:52:00,63.38,63.386,63.379,63.379,54790000.0
2009-10-07 02:53:00,63.389,63.395,63.383,63.389,112610000.0
2009-10-07 02:54:00,63.396,63.401,63.385,63.389,84470000.0
2009-10-07 02:55:00,63.39,63.398,63.382,63.39,18980000.0
2009-10-07 02:56:00,63.38,63.383,63.366,63.383,100650000.0
2009-10-07 02:57:00,63.377,63.377,63.37,63.375,90310000.0
2009-10-07 02:58:00,63.378,63.385,63.377,63.377,62250000.0
2009-10-07 02:59:00,63.373,63.395,63.373,63.376,43610000.0
2009-10-07 03:00:00,63.376,63.385,63.371,63.371,25580000.0
2009-10-07 03:01:00,63.375,63.375,63.362,63.367,51510000.0
2009-10-07 03:02:00,63.356,63.356,63.35,63.356,25590000.0
2009-10-07 03:03:00,63.367,63.367,63.337,63.342,33730000.0
2009-10-07 03:04:00,63.339,63.348,63.315,63.331,50210000.0
2009-10-07 03:05:00,63.337,63.343,63.322,63.343,64740000.0
2009-10-07 03:06:00,63.348,63.352,63.332,63.34,111390000.0
2009-10-07 03:07:00,63.33,63.341,63.316,63.324,63590000.0
2009-10-07 03:08:00,63.321,63.329,63.295,63.316,72830000.0
2009-10-07 03:09:00,63.308,63.331,63.297,63.322,99350000.0
2009-10-07 03:10:00,63.326,63.338,63.303,63.312,114200000.0
2009-10-07 03:11:00,63.312,63.339,63.312,63.328,145710000.0
2009-10-07 03:12:00,63.345,63.347,63.338,63.344,120420000.0
2009-10-07 03:13:00,63.329,63.351,63.329,63.341,106280000.0
2009-10-07 03:14:00,63.345,63.345,63.322,63.322,55480000.0
2009-10-07 03:15:00,63.337,63.338,63.332,63.332,91830000.0
2009-10-07 03:16:00,63.323,63.355,63.323,63.34,77070000.0
2009-10-07 03:17:00,63.348,63.348,63.34,63.346,79010000.0
2009-10-07 03:18:00,63.335,63.335,63.322,63.329,65880000.0
2009-10-07 03:19:00,63.336,63.342,63.323,63.329,52620000.0
2009-10-07 03:20:00,63.321,63.335,63.321,63.321,62690000.0
2009-10-07 03:21:00,63.345,63.345,63.325,63.339,51490000.0
2009-10-07 03:22:00,63.322,63.334,63.322,63.328,116960000.0
2009-10-07 03:23:00,63.316,63.324,63.302,63.324,83490000.0
2009-10-07 03:24:00,63.329,63.332,63.313,63.317,14700000.0
2009-10-07 03:25:00,63.322,63.322,63.308,63.315,8090000.0
2009-10-07 03:26:00,63.298,63.311,63.296,63.3,100000000.0
2009-10-07 03:27:00,63.299,63.316,63.299,63.316,61980000.0
2009-10-07 03:28:00,63.295,63.311,63.285,63.293,88990000.0
2009-10-07 03:29:00,63.282,63.296,63.281,63.296,79520000.0
2009-10-07 03:30:00,63.291,63.291,63.266,63.27,68820000.0
2009-10-07 03:31:00,63.264,63.28,63.253,63.275,75080000.0
2009-10-07 03:32:00,63.274,63.282,63.256,63.267,55170000.0
2009-10-07 03:33:00,63.268,63.274,63.254,63.264,58150000.0
2009-10-07 03:34:00,63.25,63.263,63.25,63.259,53410000.0
2009-10-07 03:35:00,63.27,63.275,63.262,63.275,115710000.0
2009-10-07 03:36:00,63.289,63.301,63.27,63.288,79560000.0
2009-10-07 03:37:00,63.291,63.295,63.28,63.288,14660000.0
2009-10-07 03:38:00,63.301,63.312,63.293,63.308,115890000.0
2009-10-07 03:39:00,63.316,63.316,63.292,63.299,77640000.0
2009-10-07 03:40:00,63.285,63.293,63.282,63.282,13180000.0
2009-10-07 03:41:00,63.284,63.297,63.281,63.297,19580000.0
2009-10-07 03:42:00,63.288,63.3,63.277,63.297,89360000.0
2009-10-07 03:43:00,63.292,63.294,63.282,63.282,9390000.0
2009-10-07 03:45:00,63.283,63.29,63.262,63.262,81370000.0
2009-10-07 03:46:00,63.27,63.294,63.27,63.279,67240000.0
2009-10-07 03:47:00,63.27,63.295,63.27,63.295,62390000.0
2009-10-07 03:48:00,63.284,63.284,63.264,63.276,59430000.0
2009-10-07 03:50:00,63.282,63.304,63.275,63.304,56550000.0
2009-10-07 03:51:00,63.306,63.316,63.301,63.316,41720000.0
2009-10-07 03:52:00,63.305,63.332,63.305,63.325,104230000.0
2009-10-07 03:53:00,63.33,63.342,63.323,63.323,78000000.0
2009-10-07 03:54:00,63.333,63.333,63.325,63.326,10530000.0
2009-10-07 03:55:00,63.335,63.335,63.313,63.313,59100000.0
2009-10-07 03:56:00,63.31,63.318,63.31,63.31,49450000.0
2009-10-07 03:57:00,63.313,63.313,63.299,63.307,54390000.0
2009-10-07 03:58:00,63.299,63.322,63.299,63.317,47600000.0
2009-10-07 03:59:00,63.321,63.332,63.313,63.327,105140000.0
2009-10-07 04:00:00,63.334,63.334,63.307,63.327,74300000.0
2009-10-07 04:01:00,63.321,63.323,63.313,63.316,16400000.0
2009-10-07 04:02:00,63.305,63.312,63.301,63.306,52750000.0
2009-10-07 04:03:00,63.305,63.309,63.302,63.309,46080000.0
2009-10-07 04:04:00,63.3,63.315,63.292,63.298,109070000.0
2009-10-07 04:05:00,63.289,63.304,63.281,63.304,77910000.0
2009-10-07 04:06:00,63.303,63.303,63.293,63.293,4690000.0
2009-10-07 04:07:00,63.298,63.298,63.29,63.295,107220000.0
2009-10-07 04:08:00,63.293,63.307,63.293,63.307,78340000.0
2009-10-07 04:09:00,63.314,63.318,63.296,63.296,8080000.0
2009-10-07 04:10:00,63.296,63.312,63.294,63.294,9400000.0
2009-10-07 04:11:00,63.302,63.312,63.294,63.304,68040000.0
2009-10-07 04:12:00,63.313,63.315,63.293,63.315,62260000.0
2009-10-07 04:13:00,63.307,63.31,63.29,63.29,51780000.0
2009-10-07 04:14:00,63.295,63.302,63.285,63.302,53960000.0
2009-10-07 04:15:00,63.308,63.308,63.3,63.3,45410000.0
2009-10-07 04:16:00,63.304,63.304,63.284,63.289,108720000.0
2009-10-07 04:17:00,63.279,63.292,63.279,63.289,80460000.0
2009-10-07 04:18:00,63.295,63.295,63.291,63.291,3760000.0
2009-10-07 04:19:00,63.29,63.29,63.287,63.287,2630000.0
2009-10-07 04:20:00,63.28,63.287,63.28,63.285,47020000.0
2009-10-07 04:21:00,63.279,63.286,63.279,63.285,51470000.0
2009-10-07 04:22:00,63.286,63.286,63.279,63.279,49870000.0
2009-10-07 04:23:00,63.281,63.288,63.279,63.279,103430000.0
2009-10-07 04:24:00,63.284,63.303,63.284,63.298,79720000.0
2009-10-07 04:25:00,63.308,63.308,63.301,63.305,12970000.0
2009-10-07 04:26:00,63.293,63.304,63.292,63.298,48500000.0
2009-10-07 04:27:00,63.308,63.33,63.303,63.317,59980000.0
2009-10-07 04:28:00,63.309,63.325,63.305,63.325,47740000.0
2009-10-07 04:29:00,63.322,63.329,63.322,63.327,105010000.0
2009-10-07 04:30:00,63.319,63.324,63.312,63.32,74250000.0
2009-10-07 04:31:00,63.313,63.313,63.305,63.31,11090000.0
2009-10-07 04:32:00,63.3,63.304,63.291,63.298,109720000.0
2009-10-07 04:33:00,63.293,63.316,63.293,63.316,77820000.0
2009-10-07 04:34:00,63.313,63.313,63.304,63.304,9580000.0
2009-10-07 04:35:00,63.306,63.306,63.291,63.296,103470000.0
2009-10-07 04:36:00,63.288,63.293,63.279,63.288,78580000.0
2009-10-07 04:37:00,63.302,63.304,63.302,63.304,3240000.0
2009-10-07 04:38:00,63.311,63.321,63.301,63.307,112110000.0
2009-10-07 04:39:00,63.318,63.332,63.313,63.332,127660000.0
2009-10-07 04:40:00,63.337,63.342,63.321,63.327,105630000.0
2009-10-07 04:41:00,63.333,63.333,63.322,63.323,95140000.0
2009-10-07 04:42:00,63.327,63.333,63.312,63.325,59640000.0
2009-10-07 04:43:00,63.329,63.336,63.329,63.329,78960000.0
2009-10-07 04:44:00,63.335,63.339,63.331,63.331,65050000.0
2009-10-07 04:45:00,63.336,63.339,63.331,63.336,66490000.0
2009-10-07 04:46:00,63.339,63.346,63.331,63.331,62810000.0
2009-10-07 04:47:00,63.329,63.336,63.328,63.328,48850000.0
2009-10-07 04:48:00,63.336,63.336,63.328,63.328,57050000.0
2009-10-07 04:49:00,63.327,63.333,63.319,63.319,45590000.0
2009-10-07 04:50:00,63.331,63.336,63.322,63.336,104580000.0
2009-10-07 04:51:00,63.327,63.327,63.32,63.321,83280000.0
2009-10-07 04:52:00,63.317,63.319,63.317,63.319,3010000.0
2009-10-07 04:53:00,63.308,63.313,63.304,63.31,61510000.0
2009-10-07 04:54:00,63.313,63.313,63.302,63.308,84420000.0
2009-10-07 04:55:00,63.3,63.309,63.3,63.307,61680000.0
2009-10-07 04:56:00,63.315,63.319,63.308,63.308,60730000.0
2009-10-07 04:57:00,63.315,63.317,63.311,63.311,59240000.0
2009-10-07 04:58:00,63.301,63.315,63.301,63.314,51300000.0
2009-10-07 04:59:00,63.314,63.314,63.294,63.3,54920000.0
2009-10-07 05:00:00,63.304,63.305,63.291,63.305,43470000.0
2009-10-07 05:01:00,63.303,63.316,63.299,63.299,106370000.0
2009-10-07 05:02:00,63.312,63.321,63.301,63.319,75390000.0
2009-10-07 05:03:00,63.304,63.321,63.302,63.321,11310000.0
2009-10-07 05:04:00,63.323,63.323,63.312,63.318,45520000.0
2009-10-07 05:05:00,63.317,63.317,63.301,63.302,108710000.0
2009-10-07 05:06:00,63.325,63.325,63.308,63.318,79360000.0
2009-10-07 05:07:00,63.319,63.326,63.319,63.326,5490000.0
2009-10-07 05:08:00,63.321,63.34,63.313,63.319,54910000.0
2009-10-07 05:09:00,63.334,63.334,63.323,63.328,45540000.0
2009-10-07 05:10:00,63.34,63.349,63.34,63.348,104360000.0
2009-10-07 05:12:00,63.354,63.36,63.345,63.358,13360000.0
2009-10-07 05:13:00,63.349,63.355,63.343,63.355,41720000.0
2009-10-07 05:14:00,63.35,63.354,63.341,63.348,94080000.0
2009-10-07 05:15:00,63.345,63.345,63.32,63.334,71320000.0
2009-10-07 05:16:00,63.333,63.334,63.333,63.334,2260000.0
2009-10-07 05:17:00,63.326,63.326,63.31,63.31,95810000.0
2009-10-07 05:19:00,63.332,63.332,63.332,63.332,3010000.0
2009-10-07 05:20:00,63.339,63.339,63.336,63.338,72220000.0
2009-10-07 05:21:00,63.345,63.345,63.341,63.341,4700000.0
2009-10-07 05:22:00,63.347,63.347,63.34,63.34,3760000.0
2009-10-07 05:23:00,63.339,63.346,63.339,63.341,75250000.0
2009-10-07 05:24:00,63.344,63.345,63.34,63.345,8080000.0
2009-10-07 05:25:00,63.337,63.337,63.329,63.329,4510000.0
2009-10-07 05:26:00,63.335,63.335,63.331,63.331,3390000.0
2009-10-07 05:27:00,63.336,63.337,63.328,63.336,46280000.0
2009-10-07 05:28:00,63.329,63.331,63.327,63.328,96540000.0
2009-10-07 05:29:00,63.329,63.335,63.318,63.335,72390000.0
2009-10-07 05:30:00,63.341,63.341,63.336,63.336,2260000.0
2009-10-07 05:31:00,63.338,63.339,63.336,63.339,74540000.0
2009-10-07 05:32:00,63.336,63.341,63.334,63.338,19340000.0
2009-10-07 05:33:00,63.347,63.347,63.339,63.34,74710000.0
2009-10-07 05:34:00,63.326,63.326,63.322,63.322,4920000.0
2009-10-07 05:35:00,63.319,63.325,63.311,63.311,107730000.0
2009-10-07 05:36:00,63.316,63.324,63.312,63.319,80290000.0
2009-10-07 05:37:00,63.316,63.324,63.315,63.319,13540000.0
2009-10-07 05:38:00,63.321,63.344,63.314,63.329,52340000.0
2009-10-07 05:39:00,63.326,63.326,63.313,63.317,76920000.0
2009-10-07 05:40:00,63.309,63.316,63.309,63.316,65450000.0
2009-10-07 05:41:00,63.31,63.326,63.31,63.318,64180000.0
2009-10-07 05:42:00,63.332,63.332,63.32,63.32,58900000.0
2009-10-07 05:43:00,63.315,63.319,63.304,63.307,46450000.0
2009-10-07 05:44:00,63.311,63.319,63.304,63.315,51510000.0
2009-10-07 05:45:00,63.317,63.331,63.314,63.321,42740000.0
2009-10-07 05:46:00,63.32,63.326,63.314,63.318,99510000.0
2009-10-07 05:47:00,63.305,63.311,63.292,63.301,76620000.0
2009-10-07 05:48:00,63.304,63.306,63.295,63.306,10140000.0
2009-10-07 05:49:00,63.314,63.314,63.293,63.297,72550000.0
2009-10-07 05:50:00,63.296,63.296,63.291,63.291,6950000.0
2009-10-07 05:51:00,63.293,63.301,63.256,63.261,57550000.0
2009-10-07 05:52:00,63.253,63.272,63.253,63.26,59830000.0
2009-10-07 05:53:00,63.25,63.265,63.242,63.246,48560000.0
2009-10-07 05:54:00,63.264,63.264,63.23,63.23,49470000.0
2009-10-07 05:55:00,63.238,63.248,63.226,63.236,47770000.0
2009-10-07 05:56:00,63.236,63.261,63.236,63.257,99940000.0
2009-10-07 05:57:00,63.264,63.264,63.241,63.241,77290000.0
2009-10-07 05:58:00,63.243,63.254,63.243,63.249,7370000.0
2009-10-07 05:59:00,63.263,63.276,63.262,63.276,101180000.0
2009-10-07 06:00:00,63.287,63.29,63.274,63.281,71420000.0
2009-10-07 06:01:00,63.271,63.271,63.266,63.266,3380000.0
2009-10-07 06:02:00,63.268,63.275,63.264,63.275,66970000.0
2009-10-07 06:03:00,63.278,63.279,63.272,63.276,60970000.0
2009-10-07 06:04:00,63.27,63.277,63.27,63.271,56250000.0
2009-10-07 06:05:00,63.27,63.285,63.27,63.277,50020000.0
2009-10-07 06:06:00,63.29,63.304,63.283,63.297,48360000.0
2009-10-07 06:07:00,63.302,63.302,63.29,63.29,44400000.0
2009-10-07 06:09:00,63.295,63.296,63.289,63.289,76210000.0
2009-10-07 06:10:00,63.294,63.305,63.293,63.305,8270000.0
2009-10-07 06:11:00,63.306,63.306,63.29,63.298,108530000.0
2009-10-07 06:12:00,63.308,63.309,63.29,63.306,72010000.0
2009-10-07 06:13:00,63.315,63.315,63.311,63.311,5640000.0
2009-10-07 06:14:00,63.314,63.318,63.31,63.31,95770000.0
2009-10-07 06:15:00,63.314,63.314,63.303,63.303,52670000.0
2009-10-07 06:16:00,63.291,63.305,63.291,63.298,76120000.0
2009-10-07 06:17:00,63.29,63.299,63.29,63.291,70130000.0
2009-10-07 06:18:00,63.295,63.3,63.287,63.287,63030000.0
2009-10-07 06:19:00,63.294,63.294,63.282,63.289,63930000.0
2009-10-07 06:20:00,63.288,63.29,63.285,63.287,45280000.0
2009-10-07 06:21:00,63.286,63.294,63.273,63.292,55580000.0
2009-10-07 06:22:00,63.288,63.296,63.288,63.289,49450000.0
2009-10-07 06:23:00,63.301,63.309,63.3,63.306,107050000.0
2009-10-07 06:24:00,63.315,63.315,63.301,63.309,78410000.0
2009-10-07 06:25:00,63.306,63.306,63.302,63.306,9060000.0
2009-10-07 06:26:00,63.305,63.305,63.292,63.297,62060000.0
2009-10-07 06:27:00,63.291,63.297,63.29,63.29,67720000.0
2009-10-07 06:28:00,63.301,63.314,63.293,63.314,47340000.0
2009-10-07 06:29:00,63.306,63.31,63.288,63.288,55580000.0
2009-10-07 06:30:00,63.289,63.297,63.289,63.29,47960000.0
2009-10-07 06:31:00,63.298,63.304,63.292,63.292,100600000.0
2009-10-07 06:32:00,63.3,63.313,63.292,63.308,73560000.0
2009-10-07 06:35:00,63.308,63.309,63.306,63.308,90690000.0
2009-10-07 06:36:00,63.298,63.302,63.298,63.302,5630000.0
2009-10-07 06:37:00,63.298,63.304,63.298,63.3,9440000.0
2009-10-07 06:38:00,63.308,63.316,63.308,63.311,87370000.0
2009-10-07 06:39:00,63.294,63.299,63.287,63.291,12780000.0
2009-10-07 06:40:00,63.287,63.29,63.287,63.288,69090000.0
2009-10-07 06:41:00,63.285,63.293,63.273,63.293,54940000.0
2009-10-07 06:42:00,63.29,63.297,63.29,63.296,67950000.0
2009-10-07 06:43:00,63.297,63.299,63.297,63.298,58100000.0
2009-10-07 06:44:00,63.3,63.305,63.29,63.298,121240000.0
2009-10-07 06:45:00,63.312,63.313,63.3,63.3,84130000.0
2009-10-07 06:46:00,63.306,63.306,63.306,63.306,4510000.0
2009-10-07 06:47:00,63.298,63.307,63.298,63.3,52850000.0
2009-10-07 06:48:00,63.314,63.314,63.299,63.299,70440000.0
2009-10-07 06:49:00,63.296,63.296,63.289,63.289,103830000.0
2009-10-07 06:50:00,63.286,63.286,63.272,63.276,63370000.0
2009-10-07 06:51:00,63.266,63.283,63.261,63.283,75910000.0
2009-10-07 06:52:00,63.287,63.287,63.272,63.276,95170000.0
2009-10-07 06:53:00,63.276,63.278,63.269,63.271,130850000.0
2009-10-07 06:54:00,63.278,63.278,63.267,63.269,148400000.0
2009-10-07 06:55:00,63.273,63.273,63.264,63.266,120940000.0
2009-10-07 06:56:00,63.258,63.282,63.258,63.276,103330000.0
2009-10-07 06:57:00,63.27,63.295,63.27,63.295,64120000.0
2009-10-07 06:58:00,63.298,63.3,63.297,63.298,92660000.0
2009-10-07 06:59:00,63.303,63.304,63.283,63.283,67970000.0
2009-10-07 07:00:00,63.287,63.29,63.28,63.285,74270000.0
2009-10-07 07:01:00,63.287,63.289,63.28,63.287,71680000.0
2009-10-07 07:02:00,63.281,63.295,63.281,63.286,57750000.0
2009-10-07 07:03:00,63.288,63.304,63.282,63.287,63350000.0
2009-10-07 07:04:00,63.287,63.287,63.279,63.279,56630000.0
2009-10-07 07:05:00,63.279,63.279,63.269,63.269,114550000.0
2009-10-07 07:06:00,63.273,63.273,63.26,63.267,87710000.0
2009-10-07 07:07:00,63.267,63.275,63.264,63.275,9960000.0
2009-10-07 07:08:00,63.275,63.275,63.259,63.259,39290000.0
2009-10-07 07:09:00,63.264,63.264,63.242,63.242,53190000.0
2009-10-07 07:10:00,63.245,63.261,63.245,63.256,63430000.0
2009-10-07 07:11:00,63.258,63.266,63.257,63.266,39720000.0
2009-10-07 07:12:00,63.273,63.273,63.254,63.255,49490000.0
2009-10-07 07:13:00,63.251,63.265,63.251,63.263,84050000.0
2009-10-07 07:14:00,63.261,63.266,63.26,63.26,94210000.0
2009-10-07 07:15:00,63.256,63.257,63.248,63.257,142530000.0
2009-10-07 07:16:00,63.26,63.267,63.26,63.267,68310000.0
2009-10-07 07:17:00,63.266,63.267,63.259,63.259,73290000.0
2009-10-07 07:18:00,63.265,63.265,63.245,63.249,25560000.0
2009-10-07 07:19:00,63.244,63.256,63.244,63.256,43830000.0
2009-10-07 07:20:00,63.252,63.264,63.252,63.253,46020000.0
2009-10-07 07:21:00,63.259,63.275,63.255,63.275,120500000.0
2009-10-07 07:22:00,63.272,63.278,63.27,63.27,73410000.0
2009-10-07 07:23:00,63.256,63.274,63.256,63.267,31020000.0
2009-10-07 07:24:00,63.279,63.286,63.273,63.286,39880000.0
2009-10-07 07:25:00,63.272,63.281,63.268,63.279,11500000.0
2009-10-07 07:26:00,63.271,63.286,63.271,63.28,62110000.0
2009-10-07 07:27:00,63.288,63.289,63.288,63.288,58680000.0
2009-10-07 07:28:00,63.29,63.294,63.279,63.279,109970000.0
2009-10-07 07:29:00,63.286,63.286,63.271,63.276,142370000.0
2009-10-07 07:30:00,63.284,63.284,63.265,63.276,59130000.0
2009-10-07 07:31:00,63.276,63.279,63.262,63.276,112250000.0
2009-10-07 07:32:00,63.27,63.285,63.263,63.285,113690000.0
2009-10-07 07:33:00,63.281,63.285,63.27,63.285,87410000.0
2009-10-07 07:34:00,63.291,63.313,63.282,63.313,65270000.0
2009-10-07 07:35:00,63.316,63.316,63.3,63.3,45370000.0
2009-10-07 07:36:00,63.301,63.328,63.296,63.326,28950000.0
2009-10-07 07:37:00,63.311,63.321,63.304,63.308,53600000.0
2009-10-07 07:38:00,63.313,63.324,63.313,63.318,27970000.0
2009-10-07 07:39:00,63.336,63.336,63.322,63.328,38490000.0
2009-10-07 07:40:00,63.327,63.327,63.314,63.319,50380000.0
2009-10-07 07:41:00,63.313,63.323,63.301,63.301,70990000.0
2009-10-07 07:42:00,63.306,63.307,63.299,63.306,99830000.0
2009-10-07 07:43:00,63.305,63.305,63.288,63.288,61160000.0
2009-10-07 07:44:00,63.298,63.315,63.298,63.315,71860000.0
2009-10-07 07:45:00,63.316,63.316,63.303,63.305,95450000.0
2009-10-07 07:46:00,63.302,63.315,63.302,63.314,125910000.0
2009-10-07 07:47:00,63.305,63.305,63.298,63.304,140630000.0
2009-10-07 07:48:00,63.297,63.297,63.29,63.294,124100000.0
2009-10-07 07:49:00,63.29,63.307,63.29,63.298,112130000.0
2009-10-07 07:50:00,63.29,63.305,63.29,63.305,67960000.0
2009-10-07 07:51:00,63.303,63.303,63.274,63.274,91510000.0
2009-10-07 07:52:00,63.265,63.265,63.253,63.259,79510000.0
2009-10-07 07:53:00,63.272,63.283,63.272,63.276,73900000.0
2009-10-07 07:54:00,63.278,63.282,63.264,63.268,64360000.0
2009-10-07 07:55:00,63.263,63.273,63.263,63.267,58070000.0
2009-10-07 07:56:00,63.258,63.259,63.257,63.257,61390000.0
2009-10-07 07:57:00,63.276,63.284,63.266,63.279,55090000.0
2009-10-07 07:58:00,63.269,63.273,63.25,63.25,121870000.0
2009-10-07 07:59:00,63.239,63.253,63.225,63.239,91060000.0
2009-10-07 08:00:00,63.235,63.244,63.228,63.228,14520000.0
2009-10-07 08:01:00,63.213,63.216,63.183,63.204,64530000.0
2009-10-07 08:02:00,63.209,63.221,63.205,63.208,75560000.0
2009-10-07 08:03:00,63.197,63.213,63.197,63.213,90270000.0
2009-10-07 08:04:00,63.219,63.225,63.211,63.225,121720000.0
2009-10-07 08:05:00,63.228,63.234,63.22,63.227,143000000.0
2009-10-07 08:06:00,63.228,63.233,63.213,63.226,118950000.0
2009-10-07 08:07:00,63.235,63.245,63.231,63.238,103960000.0
2009-10-07 08:08:00,63.227,63.233,63.222,63.226,62450000.0
2009-10-07 08:09:00,63.227,63.227,63.213,63.213,90240000.0
2009-10-07 08:10:00,63.202,63.203,63.123,63.135,75400000.0
2009-10-07 08:11:00,63.139,63.152,63.135,63.139,82480000.0
2009-10-07 08:12:00,63.148,63.15,63.133,63.141,68480000.0
2009-10-07 08:13:00,63.133,63.144,63.133,63.138,55530000.0
2009-10-07 08:14:00,63.141,63.141,63.105,63.127,62900000.0
2009-10-07 08:15:00,63.141,63.161,63.121,63.161,50340000.0
2009-10-07 08:16:00,63.172,63.184,63.171,63.171,119800000.0
2009-10-07 08:17:00,63.177,63.178,63.155,63.16,85400000.0
2009-10-07 08:18:00,63.165,63.165,63.136,63.147,10340000.0
2009-10-07 08:19:00,63.142,63.169,63.142,63.169,54220000.0
2009-10-07 08:20:00,63.163,63.163,63.146,63.151,89600000.0
2009-10-07 08:21:00,63.159,63.17,63.152,63.158,102420000.0
2009-10-07 08:22:00,63.157,63.157,63.141,63.141,146350000.0
2009-10-07 08:23:00,63.144,63.144,63.123,63.123,74690000.0
2009-10-07 08:24:00,63.122,63.144,63.122,63.144,71230000.0
2009-10-07 08:25:00,63.148,63.153,63.144,63.151,24430000.0
2009-10-07 08:26:00,63.149,63.162,63.142,63.142,42240000.0
2009-10-07 08:27:00,63.149,63.153,63.141,63.149,48710000.0
2009-10-07 08:28:00,63.158,63.158,63.144,63.149,122370000.0
2009-10-07 08:29:00,63.146,63.171,63.143,63.157,85040000.0
2009-10-07 08:30:00,63.165,63.165,63.122,63.128,32400000.0
2009-10-07 08:31:00,63.128,63.132,63.113,63.126,41190000.0
2009-10-07 08:32:00,63.123,63.134,63.115,63.134,15020000.0
2009-10-07 08:33:00,63.146,63.146,63.132,63.141,64040000.0
2009-10-07 08:34:00,63.139,63.144,63.134,63.138,56730000.0
2009-10-07 08:35:00,63.142,63.148,63.137,63.137,94940000.0
2009-10-07 08:36:00,63.148,63.16,63.145,63.159,131750000.0
2009-10-07 08:37:00,63.16,63.175,63.155,63.166,55740000.0
2009-10-07 08:38:00,63.169,63.177,63.163,63.168,105360000.0
2009-10-07 08:39:00,63.166,63.166,63.151,63.158,119350000.0
2009-10-07 08:40:00,63.151,63.165,63.151,63.157,90060000.0
2009-10-07 08:41:00,63.149,63.172,63.149,63.158,68900000.0
2009-10-07 08:42:00,63.151,63.151,63.131,63.137,40210000.0
2009-10-07 08:43:00,63.138,63.151,63.134,63.14,28940000.0
2009-10-07 08:44:00,63.136,63.144,63.114,63.122,51350000.0
2009-10-07 08:45:00,63.126,63.126,63.106,63.118,29010000.0
2009-10-07 08:46:00,63.101,63.109,63.07,63.095,34960000.0
2009-10-07 08:47:00,63.094,63.094,63.065,63.071,49940000.0
2009-10-07 08:48:00,63.074,63.074,63.032,63.032,67120000.0
2009-10-07 08:49:00,63.029,63.051,63.025,63.051,102900000.0
2009-10-07 08:50:00,63.045,63.052,63.026,63.036,61920000.0
2009-10-07 08:51:00,63.04,63.04,63.013,63.028,72740000.0
2009-10-07 08:52:00,63.018,63.03,63.0,63.0,102830000.0
2009-10-07 08:53:00,62.989,62.994,62.972,62.994,119770000.0
2009-10-07 08:54:00,63.005,63.021,62.999,63.015,146340000.0
2009-10-07 08:55:00,63.024,63.026,62.985,62.992,117460000.0
2009-10-07 08:56:00,62.991,62.991,62.962,62.98,111300000.0
2009-10-07 08:57:00,62.982,63.006,62.98,62.999,65300000.0
2009-10-07 08:58:00,62.998,63.007,62.982,63.007,91400000.0
2009-10-07 08:59:00,63.001,63.014,62.995,63.007,74820000.0
2009-10-07 09:00:00,62.999,63.01,62.976,62.994,70110000.0
2009-10-07 09:01:00,63.018,63.019,62.993,63.002,72020000.0
2009-10-07 09:02:00,62.987,63.002,62.984,62.987,57230000.0
2009-10-07 09:03:00,62.999,63.012,62.993,63.007,65110000.0
2009-10-07 09:04:00,63.009,63.01,62.995,63.007,53640000.0
2009-10-07 09:05:00,63.009,63.013,63.001,63.008,114950000.0
2009-10-07 09:06:00,63.012,63.012,62.993,63.0,86740000.0
2009-10-07 09:07:00,62.991,63.012,62.991,63.01,13520000.0
2009-10-07 09:08:00,62.993,63.011,62.993,62.999,74530000.0
2009-10-07 09:09:00,63.002,63.002,62.977,62.987,67600000.0
2009-10-07 09:10:00,62.99,63.001,62.99,62.998,70140000.0
2009-10-07 09:11:00,63.003,63.021,63.002,63.002,54780000.0
2009-10-07 09:12:00,63.018,63.023,63.005,63.01,61120000.0
2009-10-07 09:13:00,63.018,63.025,63.011,63.011,49160000.0
2009-10-07 09:14:00,63.023,63.039,63.023,63.028,112500000.0
2009-10-07 09:15:00,63.035,63.059,63.035,63.048,93170000.0
2009-10-07 09:16:00,63.046,63.052,63.042,63.051,9410000.0
2009-10-07 09:17:00,63.03,63.047,63.03,63.047,73610000.0
2009-10-07 09:18:00,63.043,63.046,63.035,63.036,29750000.0
2009-10-07 09:19:00,63.044,63.063,63.044,63.063,44000000.0
2009-10-07 09:20:00,63.059,63.061,63.045,63.049,13710000.0
2009-10-07 09:21:00,63.068,63.068,63.052,63.052,62310000.0
2009-10-07 09:22:00,63.058,63.059,63.058,63.058,62400000.0
2009-10-07 09:23:00,63.052,63.063,63.052,63.057,110780000.0
2009-10-07 09:24:00,63.059,63.063,63.054,63.054,131460000.0
2009-10-07 09:25:00,63.061,63.07,63.047,63.064,55790000.0
2009-10-07 09:26:00,63.068,63.072,63.054,63.06,115720000.0
2009-10-07 09:27:00,63.06,63.065,63.051,63.051,110520000.0
2009-10-07 09:28:00,63.056,63.064,63.046,63.056,80830000.0
2009-10-07 09:29:00,63.059,63.064,63.053,63.058,62410000.0
2009-10-07 09:30:00,63.068,63.081,63.052,63.065,45330000.0
2009-10-07 09:31:00,63.075,63.102,63.075,63.102,25220000.0
2009-10-07 09:32:00,63.101,63.101,63.06,63.06,52990000.0
2009-10-07 09:33:00,63.083,63.083,63.063,63.071,27700000.0
2009-10-07 09:34:00,63.069,63.08,63.055,63.068,32710000.0
2009-10-07 09:35:00,63.074,63.08,63.052,63.062,48100000.0
2009-10-07 09:36:00,63.057,63.063,63.044,63.063,79080000.0
2009-10-07 09:37:00,63.068,63.08,63.061,63.061,109080000.0
2009-10-07 09:38:00,63.06,63.074,63.06,63.066,60970000.0
2009-10-07 09:39:00,63.074,63.076,63.06,63.075,76210000.0
2009-10-07 09:40:00,63.065,63.069,63.041,63.041,106080000.0
2009-10-07 09:41:00,63.05,63.05,63.004,63.013,128670000.0
2009-10-07 09:42:00,63.006,63.008,62.983,62.996,144220000.0
2009-10-07 09:43:00,62.988,63.005,62.982,62.989,126050000.0
2009-10-07 09:44:00,62.98,62.997,62.96,62.969,110650000.0
2009-10-07 09:45:00,62.955,62.967,62.908,62.939,61390000.0
2009-10-07 09:46:00,62.925,62.974,62.916,62.956,89620000.0
2009-10-07 09:47:00,62.968,62.99,62.958,62.969,73470000.0
2009-10-07 09:48:00,62.982,63.001,62.964,62.987,71400000.0
2009-10-07 09:49:00,63.0,63.0,62.947,62.963,63130000.0
2009-10-07 09:50:00,62.967,62.974,62.963,62.967,55490000.0
2009-10-07 09:51:00,62.993,62.993,62.964,62.97,62840000.0
2009-10-07 09:52:00,62.977,62.983,62.963,62.97,47090000.0
2009-10-07 09:53:00,62.953,62.964,62.951,62.951,124650000.0
2009-10-07 09:54:00,62.962,62.962,62.924,62.941,92060000.0
2009-10-07 09:55:00,62.912,62.92,62.9,62.9,21790000.0
2009-10-07 09:56:00,62.891,62.902,62.866,62.882,72420000.0
2009-10-07 09:57:00,62.893,62.893,62.864,62.878,97130000.0
2009-10-07 09:58:00,62.868,62.882,62.861,62.87,126850000.0
2009-10-07 09:59:00,62.876,62.901,62.876,62.88,142630000.0
2009-10-07 10:00:00,62.877,62.885,62.836,62.864,124050000.0
2009-10-07 10:01:00,62.867,62.896,62.867,62.894,109700000.0
2009-10-07 10:02:00,62.898,62.91,62.894,62.907,62690000.0
2009-10-07 10:03:00,62.91,62.931,62.905,62.927,90240000.0
2009-10-07 10:04:00,62.93,62.935,62.876,62.876,77920000.0
2009-10-07 10:05:00,62.878,62.883,62.873,62.876,70880000.0
2009-10-07 10:06:00,62.895,62.918,62.886,62.915,74150000.0
2009-10-07 10:07:00,62.928,62.935,62.925,62.927,52720000.0
2009-10-07 10:08:00,62.928,62.934,62.922,62.927,60930000.0
2009-10-07 10:09:00,62.931,62.958,62.927,62.947,50290000.0
2009-10-07 10:10:00,62.961,62.97,62.943,62.96,114430000.0
2009-10-07 10:11:00,62.953,62.959,62.916,62.956,84080000.0
2009-10-07 10:12:00,62.941,62.947,62.905,62.905,14280000.0
2009-10-07 10:13:00,62.91,62.939,62.905,62.939,13620000.0
2009-10-07 10:14:00,62.934,62.97,62.934,62.969,9440000.0
2009-10-07 10:15:00,62.955,62.965,62.945,62.961,11840000.0
2009-10-07 10:16:00,62.972,62.972,62.962,62.967,6970000.0
2009-10-07 10:17:00,62.966,62.97,62.96,62.968,16150000.0
2009-10-07 10:18:00,62.975,62.975,62.96,62.962,10900000.0
2009-10-07 10:19:00,62.973,62.977,62.961,62.971,14840000.0
2009-10-07 10:20:00,62.975,62.975,62.936,62.936,12960000.0
2009-10-07 10:21:00,62.942,62.942,62.907,62.916,14650000.0
2009-10-07 10:22:00,62.912,62.928,62.908,62.926,16220000.0
2009-10-07 10:23:00,62.925,62.943,62.923,62.94,13340000.0
2009-10-07 10:24:00,62.946,62.959,62.939,62.944,12970000.0
2009-10-07 10:25:00,62.938,62.942,62.924,62.927,11650000.0
2009-10-07 10:26:00,62.912,62.928,62.912,62.923,9770000.0
2009-10-07 10:27:00,62.921,62.926,62.909,62.915,14090000.0
2009-10-07 10:28:00,62.902,62.919,62.902,62.917,16900000.0
2009-10-07 10:29:00,62.9,62.932,62.9,62.932,14090000.0
2009-10-07 10:30:00,62.945,62.956,62.94,62.95,10900000.0
2009-10-07 10:31:00,62.978,62.991,62.97,62.975,13910000.0
2009-10-07 10:32:00,62.981,62.981,62.944,62.944,4920000.0
2009-10-07 10:33:00,62.938,62.961,62.934,62.959,18120000.0
2009-10-07 10:34:00,62.948,62.954,62.942,62.954,15210000.0
2009-10-07 10:35:00,62.955,62.97,62.955,62.965,11660000.0
2009-10-07 10:36:00,62.97,62.975,62.96,62.96,11090000.0
2009-10-07 10:37:00,62.953,62.98,62.953,62.976,18220000.0
2009-10-07 10:38:00,62.99,62.992,62.979,62.979,11830000.0
2009-10-07 10:39:00,62.99,62.991,62.973,62.979,13540000.0
2009-10-07 10:40:00,62.986,62.986,62.962,62.97,12580000.0
2009-10-07 10:41:00,62.966,62.966,62.953,62.958,20660000.0
2009-10-07 10:42:00,62.975,62.983,62.956,62.958,13900000.0
2009-10-07 10:43:00,62.963,62.971,62.963,62.969,10380000.0
2009-10-07 10:44:00,62.975,62.975,62.957,62.958,16730000.0
2009-10-07 10:45:00,62.973,62.976,62.963,62.976,13890000.0
2009-10-07 10:46:00,62.963,62.977,62.963,62.973,12240000.0
2009-10-07 10:47:00,62.984,63.0,62.984,63.0,10520000.0
2009-10-07 10:48:00,62.997,62.997,62.99,62.99,5820000.0
2009-10-07 10:49:00,62.994,63.012,62.994,63.012,14080000.0
2009-10-07 10:50:00,63.0,63.007,62.984,63.001,11090000.0
2009-10-07 10:51:00,62.987,62.987,62.969,62.978,16150000.0
2009-10-07 10:52:00,62.975,62.975,62.968,62.973,7520000.0
2009-10-07 10:53:00,62.976,62.976,62.969,62.969,5830000.0
2009-10-07 10:54:00,62.972,62.972,62.953,62.961,14710000.0
2009-10-07 10:55:00,62.944,62.963,62.944,62.952,8870000.0
2009-10-07 10:56:00,62.959,62.964,62.951,62.954,13010000.0
2009-10-07 10:57:00,62.947,62.963,62.943,62.963,14680000.0
2009-10-07 10:58:00,62.963,62.982,62.963,62.979,12780000.0
2009-10-07 10:59:00,62.974,62.979,62.964,62.977,18310000.0
2009-10-07 11:00:00,62.985,62.994,62.976,62.994,10550000.0
2009-10-07 11:01:00,63.0,63.008,62.998,63.0,16170000.0
2009-10-07 11:02:00,62.985,62.991,62.98,62.98,12450000.0
2009-10-07 11:03:00,62.982,62.989,62.975,62.975,8270000.0
2009-10-07 11:04:00,62.979,63.001,62.971,63.001,13910000.0
2009-10-07 11:05:00,63.005,63.02,63.005,63.02,10520000.0
2009-10-07 11:06:00,63.021,63.021,62.987,62.987,8300000.0
2009-10-07 11:07:00,62.979,63.003,62.979,63.003,12200000.0
2009-10-07 11:08:00,62.997,62.997,62.987,62.987,5090000.0
2009-10-07 11:09:00,62.995,62.995,62.978,62.984,15780000.0
2009-10-07 11:10:00,62.99,62.99,62.98,62.987,6960000.0
2009-10-07 11:11:00,62.989,62.994,62.984,62.994,12780000.0
2009-10-07 11:12:00,63.004,63.004,62.991,62.991,14660000.0
2009-10-07 11:13:00,62.986,62.993,62.983,62.988,15970000.0
2009-10-07 11:14:00,62.98,62.994,62.978,62.994,14650000.0
2009-10-07 11:15:00,63.003,63.003,62.985,62.993,15300000.0
2009-10-07 11:16:00,62.983,62.989,62.976,62.981,10040000.0
2009-10-07 11:17:00,62.983,62.992,62.973,62.992,10950000.0
2009-10-07 11:18:00,62.996,63.004,62.993,62.996,20710000.0
2009-10-07 11:19:00,63.0,63.0,62.997,62.997,2260000.0
2009-10-07 11:20:00,63.006,63.006,62.978,62.988,14170000.0
2009-10-07 11:21:00,62.996,62.996,62.982,62.989,11700000.0
2009-10-07 11:22:00,62.983,62.992,62.981,62.981,11160000.0
2009-10-07 11:23:00,62.977,62.981,62.973,62.976,10570000.0
2009-10-07 11:24:00,62.994,62.994,62.973,62.973,11870000.0
2009-10-07 11:25:00,62.983,62.989,62.975,62.981,16150000.0
2009-10-07 11:26:00,62.982,63.005,62.982,63.005,11910000.0
2009-10-07 11:27:00,62.988,63.002,62.988,63.002,8830000.0
2009-10-07 11:28:00,63.001,63.006,62.999,63.001,13530000.0
2009-10-07 11:30:00,63.015,63.021,63.003,63.012,14500000.0
2009-10-07 11:31:00,63.038,63.079,63.038,63.078,15640000.0
2009-10-07 11:32:00,63.082,63.082,63.038,63.044,11880000.0
2009-10-07 11:33:00,63.041,63.054,63.03,63.054,18270000.0
2009-10-07 11:34:00,63.045,63.065,63.045,63.058,17400000.0
2009-10-07 11:35:00,63.066,63.068,63.047,63.047,23330000.0
2009-10-07 11:36:00,63.056,63.062,63.049,63.049,14650000.0
2009-10-07 11:37:00,63.06,63.07,63.046,63.058,13160000.0
2009-10-07 11:38:00,63.07,63.078,63.068,63.074,13570000.0
2009-10-07 11:39:00,63.068,63.073,63.063,63.063,8300000.0
2009-10-07 11:40:00,63.057,63.064,63.055,63.064,10700000.0
2009-10-07 11:41:00,63.066,63.066,63.047,63.049,15250000.0
2009-10-07 11:42:00,63.037,63.051,63.034,63.043,16420000.0
2009-10-07 11:43:00,63.025,63.046,63.025,63.03,18680000.0
2009-10-07 11:44:00,63.045,63.057,63.045,63.052,11460000.0
2009-10-07 11:45:00,63.054,63.054,63.033,63.044,13000000.0
2009-10-07 11:46:00,63.049,63.054,63.036,63.039,15180000.0
2009-10-07 11:47:00,63.03,63.041,63.03,63.032,13940000.0
2009-10-07 11:48:00,63.045,63.045,63.038,63.04,20400000.0
2009-10-07 11:49:00,63.034,63.037,63.025,63.035,12640000.0
2009-10-07 11:50:00,63.038,63.049,63.038,63.04,19790000.0
2009-10-07 11:51:00,63.055,63.055,63.042,63.044,12470000.0
2009-10-07 11:52:00,63.039,63.046,63.039,63.046,6610000.0
2009-10-07 11:53:00,63.041,63.043,63.034,63.034,12430000.0
2009-10-07 11:54:00,63.029,63.042,63.029,63.038,14930000.0
2009-10-07 11:55:00,63.034,63.039,63.023,63.036,17270000.0
2009-10-07 11:56:00,63.03,63.031,63.01,63.01,9010000.0
2009-10-07 11:57:00,63.021,63.022,62.996,62.996,12110000.0
2009-10-07 11:58:00,62.988,63.004,62.988,62.989,14840000.0
2009-10-07 11:59:00,62.991,63.002,62.991,62.992,8640000.0
2009-10-07 12:00:00,62.991,63.004,62.988,62.993,10740000.0
2009-10-07 12:01:00,62.984,62.992,62.973,62.991,20120000.0
2009-10-07 12:02:00,62.975,62.988,62.962,62.975,14460000.0
2009-10-07 12:03:00,62.965,62.977,62.96,62.977,13030000.0
2009-10-07 12:04:00,62.976,62.981,62.953,62.953,22620000.0
2009-10-07 12:05:00,62.957,62.964,62.955,62.96,17880000.0
2009-10-07 12:06:00,62.954,62.956,62.945,62.956,8830000.0
2009-10-07 12:07:00,62.943,62.95,62.928,62.928,14770000.0
2009-10-07 12:08:00,62.932,62.942,62.932,62.932,12630000.0
2009-10-07 12:09:00,62.949,62.953,62.943,62.947,19450000.0
2009-10-07 12:10:00,62.961,62.973,62.958,62.961,14500000.0
2009-10-07 12:11:00,62.967,62.999,62.955,62.999,14360000.0
2009-10-07 12:12:00,62.988,62.988,62.966,62.968,9020000.0
2009-10-07 12:13:00,62.96,62.962,62.932,62.95,19200000.0
2009-10-07 12:14:00,62.933,62.951,62.933,62.947,11320000.0
2009-10-07 12:15:00,62.931,62.939,62.922,62.932,11650000.0
2009-10-07 12:16:00,62.925,62.939,62.925,62.929,12210000.0
2009-10-07 12:17:00,62.923,62.948,62.923,62.946,17590000.0
2009-10-07 12:18:00,62.954,62.954,62.94,62.948,11460000.0
2009-10-07 12:19:00,62.947,62.953,62.939,62.944,13140000.0
2009-10-07 12:20:00,62.944,62.956,62.941,62.956,9620000.0
2009-10-07 12:21:00,62.959,62.97,62.938,62.938,16200000.0
2009-10-07 12:22:00,62.942,62.942,62.918,62.928,16900000.0
2009-10-07 12:23:00,62.929,62.93,62.911,62.911,12660000.0
2009-10-07 12:24:00,62.921,62.921,62.905,62.914,7930000.0
2009-10-07 12:25:00,62.913,62.92,62.904,62.908,19950000.0
2009-10-07 12:26:00,62.894,62.929,62.889,62.929,10790000.0
2009-10-07 12:27:00,62.929,62.929,62.905,62.908,13230000.0
2009-10-07 12:28:00,62.911,62.919,62.903,62.91,14890000.0
2009-10-07 12:29:00,62.903,62.914,62.898,62.903,11760000.0
2009-10-07 12:30:00,62.919,62.922,62.902,62.902,11090000.0
2009-10-07 12:31:00,62.896,62.911,62.896,62.908,8640000.0
2009-10-07 12:32:00,62.905,62.917,62.893,62.909,14310000.0
2009-10-07 12:33:00,62.916,62.919,62.892,62.892,13260000.0
2009-10-07 12:34:00,62.905,62.914,62.901,62.914,13000000.0
2009-10-07 12:35:00,62.913,62.926,62.907,62.926,16940000.0
2009-10-07 12:36:00,62.912,62.932,62.912,62.93,21450000.0
2009-10-07 12:37:00,62.93,62.931,62.915,62.919,14060000.0
2009-10-07 12:38:00,62.909,62.909,62.904,62.904,5820000.0
2009-10-07 12:39:00,62.903,62.915,62.895,62.896,14270000.0
2009-10-07 12:40:00,62.905,62.905,62.881,62.901,12600000.0
2009-10-07 12:41:00,62.92,62.921,62.911,62.912,13280000.0
2009-10-07 12:42:00,62.915,62.93,62.912,62.922,10980000.0
2009-10-07 12:43:00,62.921,62.926,62.898,62.921,14090000.0
2009-10-07 12:44:00,62.929,62.936,62.921,62.932,10570000.0
2009-10-07 12:45:00,62.933,62.977,62.933,62.977,10360000.0
2009-10-07 12:46:00,62.993,62.993,62.978,62.978,16150000.0
2009-10-07 12:47:00,62.974,62.983,62.974,62.98,13000000.0
2009-10-07 12:48:00,62.996,63.002,62.975,63.0,14840000.0
2009-10-07 12:49:00,62.996,63.002,62.989,62.989,15960000.0
2009-10-07 12:50:00,63.01,63.048,63.01,63.046,14870000.0
2009-10-07 12:51:00,63.053,63.136,63.049,63.101,13900000.0
2009-10-07 12:52:00,63.085,63.24,63.085,63.107,17130000.0
2009-10-07 12:53:00,63.074,63.085,63.065,63.085,14100000.0
2009-10-07 12:54:00,63.094,63.146,63.094,63.121,16950000.0
2009-10-07 12:55:00,63.101,63.109,63.095,63.098,12400000.0
2009-10-07 12:56:00,63.103,63.108,63.096,63.105,11870000.0
2009-10-07 12:57:00,63.122,63.173,63.116,63.173,10380000.0
2009-10-07 12:58:00,63.209,63.274,63.209,63.267,9840000.0
2009-10-07 12:59:00,63.233,63.249,63.209,63.209,12070000.0
2009-10-07 13:00:00,63.194,63.197,63.173,63.183,11470000.0
2009-10-07 13:01:00,63.196,63.226,63.188,63.226,8500000.0
2009-10-07 13:02:00,63.23,63.324,63.23,63.324,15630000.0
2009-10-07 13:03:00,63.333,63.382,63.332,63.361,18070000.0
2009-10-07 13:04:00,63.361,63.361,63.339,63.344,10390000.0
2009-10-07 13:05:00,63.356,63.392,63.352,63.392,15590000.0
2009-10-07 13:06:00,63.402,63.402,63.333,63.333,16160000.0
2009-10-07 13:07:00,63.326,63.331,63.312,63.317,12840000.0
2009-10-07 13:08:00,63.31,63.314,63.286,63.289,14280000.0
2009-10-07 13:09:00,63.282,63.288,63.246,63.288,11460000.0
2009-10-07 13:10:00,63.296,63.336,63.296,63.328,7700000.0
2009-10-07 13:11:00,63.324,63.33,63.323,63.328,10900000.0
2009-10-07 13:12:00,63.333,63.333,63.3,63.308,13560000.0
2009-10-07 13:13:00,63.31,63.31,63.268,63.276,15590000.0
2009-10-07 13:14:00,63.283,63.295,63.28,63.293,15060000.0
2009-10-07 13:15:00,63.304,63.306,63.288,63.306,10790000.0
2009-10-07 13:16:00,63.304,63.304,63.294,63.297,13940000.0
2009-10-07 13:17:00,63.286,63.331,63.286,63.331,13990000.0
2009-10-07 13:18:00,63.336,63.373,63.321,63.366,21680000.0
2009-10-07 13:19:00,63.341,63.388,63.324,63.388,13720000.0
2009-10-07 13:20:00,63.378,63.428,63.371,63.417,14510000.0
2009-10-07 13:21:00,63.407,63.417,63.396,63.413,18580000.0
2009-10-07 13:22:00,63.441,63.454,63.417,63.434,18590000.0
2009-10-07 13:23:00,63.436,63.451,63.432,63.432,103790000.0
2009-10-07 13:24:00,63.452,63.485,63.429,63.476,66800000.0
2009-10-07 13:25:00,63.464,63.477,63.414,63.414,108520000.0
2009-10-07 13:26:00,63.402,63.405,63.37,63.384,129790000.0
2009-10-07 13:27:00,63.375,63.402,63.361,63.385,103840000.0
2009-10-07 13:28:00,63.362,63.388,63.352,63.388,113120000.0
2009-10-07 13:29:00,63.376,63.396,63.376,63.376,73230000.0
2009-10-07 13:30:00,63.384,63.389,63.354,63.376,27460000.0
2009-10-07 13:31:00,63.377,63.382,63.353,63.379,44390000.0
2009-10-07 13:32:00,63.381,63.381,63.356,63.367,91340000.0
2009-10-07 13:33:00,63.385,63.385,63.355,63.355,93920000.0
2009-10-07 13:34:00,63.349,63.349,63.313,63.344,86480000.0
2009-10-07 13:35:00,63.318,63.359,63.318,63.359,107390000.0
2009-10-07 13:36:00,63.373,63.373,63.348,63.364,101600000.0
2009-10-07 13:37:00,63.362,63.373,63.35,63.36,103060000.0
2009-10-07 13:38:00,63.357,63.36,63.34,63.34,95240000.0
2009-10-07 13:39:00,63.364,63.386,63.342,63.386,104140000.0
2009-10-07 13:40:00,63.392,63.393,63.373,63.373,55430000.0
2009-10-07 13:41:00,63.373,63.4,63.373,63.4,107340000.0
2009-10-07 13:42:00,63.415,63.415,63.372,63.377,100350000.0
2009-10-07 13:43:00,63.346,63.361,63.324,63.358,66140000.0
2009-10-07 13:44:00,63.355,63.385,63.344,63.382,109820000.0
2009-10-07 13:45:00,63.387,63.417,63.371,63.417,93090000.0
2009-10-07 13:46:00,63.434,63.434,63.412,63.426,103940000.0
2009-10-07 13:47:00,63.404,63.417,63.372,63.372,106470000.0
2009-10-07 13:48:00,63.395,63.419,63.38,63.415,81350000.0
2009-10-07 13:49:00,63.414,63.422,63.401,63.406,54610000.0
2009-10-07 13:50:00,63.395,63.415,63.387,63.39,53130000.0
2009-10-07 13:51:00,63.394,63.403,63.381,63.395,79010000.0
2009-10-07 13:52:00,63.4,63.414,63.4,63.408,77690000.0
2009-10-07 13:53:00,63.416,63.422,63.402,63.408,80240000.0
2009-10-07 13:54:00,63.393,63.417,63.393,63.408,57980000.0
2009-10-07 13:55:00,63.407,63.413,63.393,63.393,54640000.0
2009-10-07 13:56:00,63.386,63.389,63.362,63.379,109310000.0
2009-10-07 13:57:00,63.369,63.38,63.354,63.37,87500000.0
2009-10-07 13:58:00,63.356,63.37,63.345,63.348,76090000.0
2009-10-07 13:59:00,63.351,63.363,63.343,63.356,45740000.0
2009-10-07 14:00:00,63.357,63.373,63.355,63.373,47260000.0
2009-10-07 14:01:00,63.373,63.416,63.361,63.399,77820000.0
2009-10-07 14:02:00,63.417,63.512,63.417,63.496,127520000.0
2009-10-07 14:03:00,63.501,63.501,63.425,63.434,104570000.0
2009-10-07 14:04:00,63.428,63.46,63.417,63.438,121170000.0
2009-10-07 14:05:00,63.436,63.481,63.436,63.473,88500000.0
2009-10-07 14:06:00,63.493,63.522,63.482,63.507,99490000.0
2009-10-07 14:07:00,63.519,63.54,63.51,63.525,60100000.0
2009-10-07 14:08:00,63.542,63.551,63.515,63.524,93640000.0
2009-10-07 14:09:00,63.522,63.522,63.503,63.516,53440000.0
2009-10-07 14:10:00,63.511,63.521,63.511,63.518,65510000.0
2009-10-07 14:11:00,63.516,63.522,63.504,63.517,58010000.0
2009-10-07 14:12:00,63.511,63.511,63.483,63.487,87330000.0
2009-10-07 14:13:00,63.477,63.498,63.466,63.468,129470000.0
2009-10-07 14:14:00,63.447,63.472,63.443,63.458,142670000.0
2009-10-07 14:15:00,63.458,63.464,63.444,63.464,77570000.0
2009-10-07 14:16:00,63.447,63.486,63.447,63.47,93910000.0
2009-10-07 14:17:00,63.487,63.5,63.484,63.494,107020000.0
2009-10-07 14:18:00,63.508,63.513,63.49,63.504,116200000.0
2009-10-07 14:19:00,63.503,63.57,63.503,63.56,117100000.0
2009-10-07 14:20:00,63.55,63.573,63.535,63.562,74970000.0
2009-10-07 14:21:00,63.574,63.574,63.534,63.544,79470000.0
2009-10-07 14:22:00,63.534,63.548,63.508,63.508,57240000.0
2009-10-07 14:23:00,63.509,63.54,63.509,63.535,134480000.0
2009-10-07 14:24:00,63.543,63.543,63.514,63.514,188750000.0
2009-10-07 14:25:00,63.494,63.494,63.463,63.473,103380000.0
2009-10-07 14:26:00,63.468,63.477,63.461,63.469,75270000.0
2009-10-07 14:27:00,63.467,63.487,63.465,63.48,89230000.0
2009-10-07 14:28:00,63.487,63.487,63.466,63.474,97340000.0
2009-10-07 14:29:00,63.481,63.492,63.474,63.477,82360000.0
2009-10-07 14:30:00,63.479,63.491,63.478,63.482,127250000.0
2009-10-07 14:31:00,63.483,63.483,63.459,63.459,134900000.0
2009-10-07 14:32:00,63.457,63.457,63.429,63.429,95960000.0
2009-10-07 14:33:00,63.437,63.437,63.4,63.4,143620000.0
2009-10-07 14:34:00,63.413,63.434,63.413,63.431,98010000.0
2009-10-07 14:35:00,63.439,63.439,63.419,63.426,92910000.0
2009-10-07 14:36:00,63.409,63.425,63.395,63.417,55170000.0
2009-10-07 14:37:00,63.402,63.436,63.402,63.43,55660000.0
2009-10-07 14:38:00,63.417,63.425,63.392,63.396,114700000.0
2009-10-07 14:39:00,63.414,63.464,63.405,63.464,64180000.0
2009-10-07 14:40:00,63.491,63.515,63.481,63.515,103030000.0
2009-10-07 14:41:00,63.525,63.604,63.525,63.576,59430000.0
2009-10-07 14:42:00,63.583,63.594,63.555,63.591,102430000.0
2009-10-07 14:43:00,63.578,63.592,63.574,63.587,72760000.0
2009-10-07 14:44:00,63.59,63.611,63.567,63.589,100910000.0
2009-10-07 14:45:00,63.604,63.628,63.586,63.597,85980000.0
2009-10-07 14:46:00,63.605,63.608,63.567,63.567,88080000.0
2009-10-07 14:47:00,63.56,63.576,63.536,63.551,68420000.0
2009-10-07 14:48:00,63.54,63.557,63.517,63.537,108500000.0
2009-10-07 14:49:00,63.513,63.537,63.513,63.518,102820000.0
2009-10-07 14:50:00,63.521,63.587,63.521,63.565,98300000.0
2009-10-07 14:51:00,63.553,63.553,63.517,63.538,68140000.0
2009-10-07 14:52:00,63.524,63.555,63.52,63.537,14260000.0
2009-10-07 14:53:00,63.539,63.539,63.499,63.5,104110000.0
2009-10-07 14:54:00,63.503,63.514,63.475,63.477,70930000.0
2009-10-07 14:55:00,63.49,63.525,63.49,63.525,77450000.0
2009-10-07 14:56:00,63.522,63.541,63.516,63.519,91290000.0
2009-10-07 14:57:00,63.539,63.539,63.501,63.523,106600000.0
2009-10-07 14:58:00,63.511,63.511,63.485,63.491,46510000.0
2009-10-07 14:59:00,63.501,63.523,63.496,63.523,102570000.0
2009-10-07 15:00:00,63.525,63.616,63.525,63.585,72830000.0
2009-10-07 15:01:00,63.579,63.606,63.579,63.58,104430000.0
2009-10-07 15:02:00,63.583,63.66,63.583,63.63,93390000.0
2009-10-07 15:03:00,63.663,63.698,63.635,63.698,79010000.0
2009-10-07 15:04:00,63.673,63.686,63.644,63.663,61740000.0
2009-10-07 15:05:00,63.647,63.669,63.639,63.655,61080000.0
2009-10-07 15:06:00,63.67,63.67,63.632,63.632,124990000.0
2009-10-07 15:07:00,63.631,63.661,63.631,63.652,102220000.0
2009-10-07 15:08:00,63.643,63.666,63.622,63.622,105120000.0
2009-10-07 15:09:00,63.652,63.656,63.599,63.621,137240000.0
2009-10-07 15:10:00,63.591,63.622,63.589,63.594,136500000.0
2009-10-07 15:11:00,63.601,63.644,63.601,63.644,74810000.0
2009-10-07 15:12:00,63.657,63.668,63.637,63.653,112010000.0
2009-10-07 15:13:00,63.647,63.659,63.618,63.634,87520000.0
2009-10-07 15:14:00,63.601,63.636,63.597,63.617,66670000.0
2009-10-07 15:15:00,63.615,63.657,63.609,63.629,74960000.0
2009-10-07 15:16:00,63.628,63.639,63.616,63.618,101430000.0
2009-10-07 15:17:00,63.605,63.627,63.601,63.626,74430000.0
2009-10-07 15:18:00,63.62,63.633,63.615,63.626,89430000.0
2009-10-07 15:19:00,63.619,63.624,63.612,63.621,89780000.0
2009-10-07 15:20:00,63.627,63.632,63.615,63.631,59120000.0
2009-10-07 15:21:00,63.632,63.633,63.61,63.61,114760000.0
2009-10-07 15:22:00,63.609,63.623,63.609,63.614,68670000.0
2009-10-07 15:23:00,63.627,63.643,63.613,63.627,74410000.0
2009-10-07 15:24:00,63.629,63.642,63.62,63.636,114990000.0
2009-10-07 15:25:00,63.638,63.644,63.632,63.639,101700000.0
2009-10-07 15:26:00,63.657,63.657,63.636,63.639,81470000.0
2009-10-07 15:27:00,63.642,63.645,63.63,63.645,85720000.0
2009-10-07 15:28:00,63.649,63.66,63.642,63.65,57700000.0
2009-10-07 15:29:00,63.64,63.647,63.638,63.638,98260000.0
2009-10-07 15:30:00,63.653,63.681,63.647,63.669,69290000.0
2009-10-07 15:31:00,63.65,63.665,63.644,63.647,103990000.0
2009-10-07 15:32:00,63.642,63.642,63.627,63.637,104680000.0
2009-10-07 15:33:00,63.643,63.643,63.615,63.633,114080000.0
2009-10-07 15:34:00,63.622,63.645,63.622,63.645,45550000.0
2009-10-07 15:35:00,63.638,63.645,63.624,63.645,57190000.0
2009-10-07 15:36:00,63.652,63.652,63.627,63.63,112690000.0
2009-10-07 15:37:00,63.617,63.633,63.6,63.633,130080000.0
2009-10-07 15:38:00,63.634,63.648,63.626,63.639,92680000.0
2009-10-07 15:39:00,63.643,63.643,63.622,63.637,104710000.0
2009-10-07 15:40:00,63.637,63.644,63.626,63.632,93930000.0
2009-10-07 15:41:00,63.63,63.638,63.613,63.63,105210000.0
2009-10-07 15:42:00,63.644,63.654,63.633,63.654,113000000.0
2009-10-07 15:43:00,63.639,63.659,63.636,63.649,83890000.0
2009-10-07 15:44:00,63.643,63.643,63.601,63.61,52580000.0
2009-10-07 15:45:00,63.617,63.623,63.602,63.611,40150000.0
2009-10-07 15:46:00,63.603,63.627,63.603,63.627,49330000.0
2009-10-07 15:47:00,63.613,63.623,63.602,63.602,97200000.0
2009-10-07 15:48:00,63.608,63.622,63.59,63.59,85530000.0
2009-10-07 15:49:00,63.578,63.605,63.556,63.556,65900000.0
2009-10-07 15:50:00,63.554,63.554,63.524,63.547,76000000.0
2009-10-07 15:51:00,63.553,63.553,63.542,63.542,60970000.0
2009-10-07 15:52:00,63.551,63.573,63.547,63.558,85860000.0
2009-10-07 15:53:00,63.57,63.602,63.554,63.585,78720000.0
2009-10-07 15:54:00,63.603,63.603,63.566,63.577,75640000.0
2009-10-07 15:55:00,63.587,63.6,63.583,63.589,87350000.0
2009-10-07 15:56:00,63.595,63.605,63.58,63.598,67430000.0
2009-10-07 15:57:00,63.606,63.611,63.593,63.606,32970000.0
2009-10-07 15:58:00,63.606,63.621,63.59,63.59,74810000.0
2009-10-07 15:59:00,63.583,63.583,63.504,63.504,56770000.0
2009-10-07 16:00:00,63.524,63.532,63.505,63.527,92400000.0
2009-10-07 16:01:00,63.528,63.543,63.515,63.522,33560000.0
2009-10-07 16:02:00,63.501,63.519,63.489,63.499,95630000.0
2009-10-07 16:03:00,63.484,63.502,63.461,63.502,115670000.0
2009-10-07 16:04:00,63.485,63.49,63.471,63.471,98500000.0
2009-10-07 16:05:00,63.463,63.463,63.442,63.46,64500000.0
2009-10-07 16:06:00,63.458,63.47,63.453,63.469,95950000.0
2009-10-07 16:07:00,63.456,63.462,63.445,63.452,86300000.0
2009-10-07 16:08:00,63.447,63.448,63.407,63.419,85620000.0
2009-10-07 16:09:00,63.433,63.433,63.404,63.411,32250000.0
2009-10-07 16:10:00,63.419,63.437,63.397,63.433,47900000.0
2009-10-07 16:11:00,63.448,63.459,63.444,63.45,31300000.0
2009-10-07 16:12:00,63.461,63.461,63.436,63.441,18860000.0
2009-10-07 16:13:00,63.432,63.44,63.425,63.429,49150000.0
2009-10-07 16:14:00,63.447,63.447,63.434,63.446,46630000.0
2009-10-07 16:15:00,63.458,63.463,63.445,63.459,57420000.0
2009-10-07 16:16:00,63.452,63.465,63.452,63.457,106730000.0
2009-10-07 16:17:00,63.447,63.452,63.442,63.442,57460000.0
2009-10-07 16:18:00,63.453,63.469,63.445,63.463,45920000.0
2009-10-07 16:19:00,63.46,63.473,63.46,63.473,68410000.0
2009-10-07 16:20:00,63.485,63.489,63.478,63.489,57970000.0
2009-10-07 16:21:00,63.495,63.498,63.49,63.49,81340000.0
2009-10-07 16:22:00,63.477,63.491,63.467,63.486,81080000.0
2009-10-07 16:23:00,63.488,63.497,63.488,63.495,110070000.0
2009-10-07 16:24:00,63.502,63.502,63.482,63.49,153070000.0
2009-10-07 16:25:00,63.478,63.481,63.468,63.468,42980000.0
2009-10-07 16:26:00,63.467,63.481,63.46,63.468,48210000.0
2009-10-07 16:27:00,63.473,63.473,63.461,63.473,40450000.0
2009-10-07 16:28:00,63.469,63.484,63.469,63.478,30900000.0
2009-10-07 16:29:00,63.473,63.5,63.473,63.493,47340000.0
2009-10-07 16:30:00,63.491,63.503,63.486,63.492,12430000.0
2009-10-07 16:31:00,63.487,63.504,63.481,63.504,27240000.0
2009-10-07 16:32:00,63.499,63.531,63.499,63.527,80840000.0
2009-10-07 16:33:00,63.535,63.535,63.506,63.509,27640000.0
2009-10-07 16:34:00,63.516,63.522,63.496,63.507,64350000.0
2009-10-07 16:35:00,63.5,63.519,63.494,63.501,35790000.0
2009-10-07 16:36:00,63.527,63.527,63.501,63.509,56740000.0
2009-10-07 16:37:00,63.509,63.517,63.503,63.517,50740000.0
2009-10-07 16:38:00,63.507,63.515,63.501,63.501,82690000.0
2009-10-07 16:39:00,63.509,63.519,63.499,63.499,62260000.0
2009-10-07 16:40:00,63.504,63.514,63.495,63.514,41350000.0
2009-10-07 16:41:00,63.518,63.524,63.503,63.509,43970000.0
2009-10-07 16:42:00,63.52,63.526,63.512,63.516,22250000.0
2009-10-07 16:43:00,63.529,63.544,63.529,63.529,39500000.0
2009-10-07 16:44:00,63.543,63.572,63.537,63.572,101430000.0
2009-10-07 16:45:00,63.579,63.583,63.573,63.578,43440000.0
2009-10-07 16:46:00,63.591,63.603,63.58,63.603,37860000.0
2009-10-07 16:47:00,63.615,63.622,63.595,63.6,112390000.0
2009-10-07 16:48:00,63.615,63.623,63.602,63.617,80770000.0
2009-10-07 16:49:00,63.61,63.624,63.608,63.61,36850000.0
2009-10-07 16:50:00,63.598,63.6,63.573,63.573,35530000.0
2009-10-07 16:51:00,63.584,63.584,63.565,63.584,51490000.0
2009-10-07 16:52:00,63.569,63.577,63.564,63.564,99870000.0
2009-10-07 16:53:00,63.577,63.577,63.552,63.577,94550000.0
2009-10-07 16:54:00,63.575,63.583,63.565,63.57,65730000.0
2009-10-07 16:55:00,63.579,63.585,63.558,63.558,59280000.0
2009-10-07 16:56:00,63.563,63.563,63.55,63.554,57720000.0
2009-10-07 16:57:00,63.547,63.547,63.525,63.531,115250000.0
2009-10-07 16:58:00,63.531,63.536,63.504,63.525,75290000.0
2009-10-07 16:59:00,63.521,63.552,63.516,63.528,82890000.0
2009-10-07 17:00:00,63.528,63.552,63.52,63.546,84900000.0
2009-10-07 17:01:00,63.528,63.542,63.525,63.539,120680000.0
2009-10-07 17:02:00,63.527,63.531,63.513,63.513,95320000.0
2009-10-07 17:03:00,63.514,63.514,63.496,63.507,83820000.0
2009-10-07 17:04:00,63.497,63.512,63.491,63.494,99050000.0
2009-10-07 17:05:00,63.507,63.513,63.488,63.5,74560000.0
2009-10-07 17:06:00,63.484,63.499,63.466,63.489,94180000.0
2009-10-07 17:07:00,63.489,63.491,63.476,63.478,96060000.0
2009-10-07 17:08:00,63.463,63.483,63.463,63.468,66320000.0
2009-10-07 17:09:00,63.476,63.476,63.456,63.467,101880000.0
2009-10-07 17:10:00,63.45,63.462,63.45,63.45,69880000.0
2009-10-07 17:11:00,63.451,63.483,63.451,63.467,85540000.0
2009-10-07 17:12:00,63.48,63.491,63.475,63.487,72490000.0
2009-10-07 17:13:00,63.489,63.495,63.482,63.483,67490000.0
2009-10-07 17:14:00,63.491,63.501,63.484,63.496,85040000.0
2009-10-07 17:15:00,63.506,63.506,63.473,63.488,75040000.0
2009-10-07 17:16:00,63.473,63.483,63.473,63.48,98280000.0
2009-10-07 17:17:00,63.472,63.484,63.472,63.484,93310000.0
2009-10-07 17:18:00,63.485,63.485,63.463,63.478,130590000.0
2009-10-07 17:19:00,63.464,63.464,63.433,63.433,89690000.0
2009-10-07 17:20:00,63.429,63.432,63.421,63.421,78280000.0
2009-10-07 17:21:00,63.438,63.438,63.34,63.345,95110000.0
2009-10-07 17:22:00,63.354,63.392,63.354,63.372,86570000.0
2009-10-07 17:23:00,63.356,63.361,63.325,63.34,85710000.0
2009-10-07 17:24:00,63.352,63.352,63.323,63.323,23560000.0
2009-10-07 17:25:00,63.329,63.342,63.323,63.323,57590000.0
2009-10-07 17:26:00,63.316,63.332,63.303,63.31,58430000.0
2009-10-07 17:27:00,63.311,63.324,63.302,63.319,88010000.0
2009-10-07 17:28:00,63.318,63.334,63.318,63.327,89680000.0
2009-10-07 17:29:00,63.316,63.341,63.312,63.341,122160000.0
2009-10-07 17:30:00,63.342,63.342,63.322,63.326,47460000.0
2009-10-07 17:31:00,63.312,63.338,63.312,63.338,58810000.0
2009-10-07 17:32:00,63.324,63.342,63.324,63.331,80820000.0
2009-10-07 17:33:00,63.341,63.351,63.334,63.339,91070000.0
2009-10-07 17:34:00,63.351,63.363,63.344,63.351,35060000.0
2009-10-07 17:35:00,63.359,63.372,63.348,63.358,83470000.0
2009-10-07 17:36:00,63.363,63.363,63.344,63.35,50950000.0
2009-10-07 17:37:00,63.341,63.362,63.341,63.356,68340000.0
2009-10-07 17:38:00,63.35,63.359,63.347,63.349,86140000.0
2009-10-07 17:39:00,63.357,63.357,63.338,63.347,38920000.0
2009-10-07 17:40:00,63.341,63.361,63.341,63.342,53800000.0
2009-10-07 17:41:00,63.353,63.364,63.343,63.357,71450000.0
2009-10-07 17:42:00,63.354,63.354,63.32,63.332,46740000.0
2009-10-07 17:43:00,63.312,63.342,63.312,63.332,49300000.0
2009-10-07 17:44:00,63.329,63.343,63.322,63.343,87750000.0
2009-10-07 17:45:00,63.337,63.337,63.322,63.327,89970000.0
2009-10-07 17:46:00,63.322,63.333,63.321,63.321,155240000.0
2009-10-07 17:47:00,63.33,63.343,63.33,63.337,75350000.0
2009-10-07 17:48:00,63.338,63.349,63.324,63.329,78270000.0
2009-10-07 17:49:00,63.32,63.33,63.307,63.31,27810000.0
2009-10-07 17:50:00,63.3,63.318,63.293,63.309,43330000.0
2009-10-07 17:51:00,63.309,63.332,63.304,63.304,57760000.0
2009-10-07 17:52:00,63.307,63.314,63.292,63.293,124710000.0
2009-10-07 17:53:00,63.294,63.303,63.289,63.289,84340000.0
2009-10-07 17:54:00,63.299,63.332,63.296,63.332,33760000.0
2009-10-07 17:55:00,63.331,63.342,63.325,63.338,42550000.0
2009-10-07 17:56:00,63.332,63.335,63.324,63.335,10570000.0
2009-10-07 17:57:00,63.336,63.336,63.316,63.316,64240000.0
2009-10-07 17:58:00,63.318,63.318,63.309,63.31,57880000.0
2009-10-07 17:59:00,63.324,63.324,63.307,63.309,108520000.0
2009-10-07 18:00:00,63.324,63.325,63.311,63.313,132200000.0
2009-10-07 18:01:00,63.316,63.317,63.309,63.316,56220000.0
2009-10-07 18:02:00,63.316,63.316,63.307,63.316,121510000.0
2009-10-07 18:03:00,63.328,63.328,63.311,63.318,109840000.0
2009-10-07 18:04:00,63.327,63.327,63.319,63.325,92870000.0
2009-10-07 18:05:00,63.324,63.341,63.324,63.328,64550000.0
2009-10-07 18:06:00,63.345,63.345,63.331,63.338,43610000.0
2009-10-07 18:07:00,63.318,63.338,63.308,63.313,25960000.0
2009-10-07 18:08:00,63.314,63.341,63.307,63.341,49780000.0
2009-10-07 18:09:00,63.333,63.333,63.308,63.313,25730000.0
2009-10-07 18:10:00,63.321,63.333,63.313,63.319,37530000.0
2009-10-07 18:11:00,63.341,63.351,63.334,63.349,50070000.0
2009-10-07 18:12:00,63.358,63.363,63.344,63.354,72540000.0
2009-10-07 18:13:00,63.348,63.354,63.341,63.341,106920000.0
2009-10-07 18:14:00,63.332,63.352,63.327,63.336,70590000.0
2009-10-07 18:15:00,63.343,63.352,63.322,63.337,78840000.0
2009-10-07 18:16:00,63.331,63.344,63.321,63.336,105120000.0
2009-10-07 18:17:00,63.338,63.34,63.334,63.338,124630000.0
2009-10-07 18:18:00,63.337,63.352,63.33,63.346,159270000.0
2009-10-07 18:19:00,63.359,63.36,63.342,63.346,127370000.0
2009-10-07 18:20:00,63.338,63.363,63.338,63.358,109690000.0
2009-10-07 18:21:00,63.366,63.366,63.351,63.351,61540000.0
2009-10-07 18:22:00,63.356,63.359,63.351,63.358,97910000.0
2009-10-07 18:23:00,63.348,63.356,63.343,63.356,81130000.0
2009-10-07 18:24:00,63.367,63.367,63.35,63.35,78900000.0
2009-10-07 18:25:00,63.35,63.357,63.343,63.357,69910000.0
2009-10-07 18:26:00,63.34,63.354,63.34,63.348,54450000.0
2009-10-07 18:27:00,63.357,63.357,63.35,63.357,59320000.0
2009-10-07 18:28:00,63.342,63.353,63.341,63.342,60210000.0
2009-10-07 18:29:00,63.35,63.351,63.333,63.34,120370000.0
2009-10-07 18:30:00,63.341,63.341,63.317,63.33,88480000.0
2009-10-07 18:31:00,63.309,63.319,63.298,63.319,10140000.0
2009-10-07 18:32:00,63.325,63.325,63.311,63.311,26910000.0
2009-10-07 18:33:00,63.335,63.347,63.329,63.338,15420000.0
2009-10-07 18:34:00,63.332,63.332,63.312,63.327,48970000.0
2009-10-07 18:35:00,63.336,63.336,63.325,63.329,47510000.0
2009-10-07 18:36:00,63.339,63.343,63.316,63.319,48490000.0
2009-10-07 18:37:00,63.337,63.341,63.315,63.341,104700000.0
2009-10-07 18:38:00,63.319,63.335,63.319,63.335,53510000.0
2009-10-07 18:39:00,63.33,63.33,63.286,63.316,45840000.0
2009-10-07 18:40:00,63.326,63.333,63.311,63.325,62140000.0
2009-10-07 18:41:00,63.332,63.332,63.315,63.315,58040000.0
2009-10-07 18:42:00,63.337,63.337,63.314,63.326,81950000.0
2009-10-07 18:43:00,63.322,63.329,63.308,63.309,75380000.0
2009-10-07 18:44:00,63.308,63.323,63.305,63.307,110120000.0
2009-10-07 18:45:00,63.322,63.322,63.302,63.308,157980000.0
2009-10-07 18:46:00,63.308,63.322,63.3,63.322,50600000.0
2009-10-07 18:47:00,63.325,63.332,63.313,63.332,43170000.0
2009-10-07 18:48:00,63.324,63.329,63.32,63.32,41020000.0
2009-10-07 18:49:00,63.323,63.323,63.301,63.318,39860000.0
2009-10-07 18:50:00,63.313,63.353,63.308,63.328,42760000.0
2009-10-07 18:51:00,63.325,63.339,63.323,63.339,12140000.0
2009-10-07 18:52:00,63.338,63.338,63.297,63.305,31500000.0
2009-10-07 18:53:00,63.281,63.295,63.281,63.295,77720000.0
2009-10-07 18:54:00,63.323,63.323,63.298,63.315,27080000.0
2009-10-07 18:56:00,63.291,63.312,63.291,63.299,41220000.0
2009-10-07 18:57:00,63.314,63.314,63.277,63.289,54940000.0
2009-10-07 18:58:00,63.299,63.321,63.295,63.307,58500000.0
2009-10-07 18:59:00,63.291,63.302,63.283,63.29,96680000.0
2009-10-07 19:00:00,63.305,63.305,63.264,63.278,60940000.0
2009-10-07 19:01:00,63.286,63.306,63.282,63.288,44390000.0
2009-10-07 19:02:00,63.298,63.309,63.282,63.305,37750000.0
2009-10-07 19:03:00,63.32,63.32,63.296,63.307,20220000.0
2009-10-07 19:04:00,63.314,63.314,63.293,63.314,39790000.0
2009-10-07 19:05:00,63.298,63.315,63.293,63.293,96680000.0
2009-10-07 19:06:00,63.315,63.315,63.285,63.298,42420000.0
2009-10-07 19:07:00,63.276,63.286,63.255,63.27,41970000.0
2009-10-07 19:08:00,63.26,63.291,63.256,63.269,108510000.0
2009-10-07 19:09:00,63.286,63.286,63.27,63.27,82370000.0
2009-10-07 19:10:00,63.255,63.263,63.24,63.241,34930000.0
2009-10-07 19:11:00,63.235,63.238,63.216,63.235,33620000.0
2009-10-07 19:12:00,63.236,63.236,63.213,63.213,50800000.0
2009-10-07 19:13:00,63.209,63.22,63.202,63.209,101300000.0
2009-10-07 19:14:00,63.202,63.216,63.202,63.216,100150000.0
2009-10-07 19:15:00,63.233,63.242,63.215,63.235,68090000.0
2009-10-07 19:16:00,63.223,63.232,63.217,63.232,58070000.0
2009-10-07 19:18:00,63.233,63.233,63.214,63.224,113690000.0
2009-10-07 19:19:00,63.21,63.21,63.185,63.2,72160000.0
2009-10-07 19:20:00,63.2,63.212,63.196,63.207,73890000.0
2009-10-07 19:21:00,63.205,63.205,63.189,63.205,78320000.0
2009-10-07 19:22:00,63.202,63.214,63.202,63.209,125710000.0
2009-10-07 19:23:00,63.216,63.224,63.2,63.2,85210000.0
2009-10-07 19:24:00,63.209,63.222,63.204,63.222,82170000.0
2009-10-07 19:25:00,63.218,63.227,63.218,63.218,106600000.0
2009-10-07 19:26:00,63.201,63.22,63.201,63.215,74820000.0
2009-10-07 19:27:00,63.211,63.211,63.187,63.19,89830000.0
2009-10-07 19:28:00,63.182,63.195,63.182,63.19,80470000.0
2009-10-07 19:29:00,63.18,63.193,63.18,63.181,65510000.0
2009-10-07 19:30:00,63.194,63.194,63.141,63.143,102840000.0
2009-10-07 19:31:00,63.138,63.152,63.132,63.148,67880000.0
2009-10-07 19:32:00,63.136,63.141,63.119,63.122,88420000.0
2009-10-07 19:33:00,63.13,63.139,63.119,63.128,73410000.0
2009-10-07 19:34:00,63.131,63.144,63.123,63.128,72740000.0
2009-10-07 19:35:00,63.145,63.145,63.122,63.122,83720000.0
2009-10-07 19:36:00,63.125,63.132,63.112,63.112,70300000.0
2009-10-07 19:37:00,63.119,63.127,63.106,63.127,104660000.0
2009-10-07 19:38:00,63.12,63.134,63.107,63.134,95440000.0
2009-10-07 19:39:00,63.141,63.141,63.106,63.112,121420000.0
2009-10-07 19:40:00,63.109,63.121,63.106,63.109,84720000.0
2009-10-07 19:41:00,63.116,63.121,63.094,63.094,71970000.0
2009-10-07 19:42:00,63.107,63.114,63.091,63.098,88270000.0
2009-10-07 19:43:00,63.098,63.113,63.094,63.1,91870000.0
2009-10-07 19:44:00,63.103,63.132,63.103,63.118,73670000.0
2009-10-07 19:45:00,63.127,63.135,63.121,63.135,26240000.0
2009-10-07 19:46:00,63.138,63.164,63.136,63.164,54130000.0
2009-10-07 19:47:00,63.159,63.175,63.153,63.175,53440000.0
2009-10-07 19:48:00,63.174,63.193,63.166,63.178,88600000.0
2009-10-07 19:49:00,63.161,63.182,63.161,63.175,93820000.0
2009-10-07 19:50:00,63.183,63.192,63.172,63.191,114260000.0
2009-10-07 19:51:00,63.194,63.194,63.18,63.186,47050000.0
2009-10-07 19:52:00,63.18,63.184,63.172,63.179,60030000.0
2009-10-07 19:53:00,63.173,63.197,63.173,63.187,79350000.0
2009-10-07 19:54:00,63.198,63.201,63.181,63.181,87100000.0
2009-10-07 19:55:00,63.196,63.196,63.174,63.179,33670000.0
2009-10-07 19:56:00,63.186,63.186,63.172,63.178,85540000.0
2009-10-07 19:57:00,63.188,63.188,63.18,63.18,46760000.0
2009-10-07 19:58:00,63.175,63.175,63.162,63.167,66510000.0
2009-10-07 19:59:00,63.159,63.163,63.153,63.159,80820000.0
2009-10-07 20:00:00,63.16,63.164,63.151,63.157,35970000.0
2009-10-07 20:01:00,63.156,63.156,63.143,63.156,53320000.0
2009-10-07 20:02:00,63.171,63.174,63.156,63.157,64660000.0
2009-10-07 20:03:00,63.159,63.171,63.152,63.165,40880000.0
2009-10-07 20:04:00,63.171,63.193,63.171,63.184,45410000.0
2009-10-07 20:05:00,63.19,63.197,63.189,63.197,97690000.0
2009-10-07 20:06:00,63.186,63.186,63.175,63.185,93040000.0
2009-10-07 20:07:00,63.199,63.2,63.195,63.198,160860000.0
2009-10-07 20:08:00,63.17,63.186,63.17,63.17,76330000.0
2009-10-07 20:09:00,63.176,63.184,63.17,63.17,67820000.0
2009-10-07 20:10:00,63.169,63.177,63.169,63.177,29770000.0
2009-10-07 20:11:00,63.179,63.187,63.169,63.187,52290000.0
2009-10-07 20:12:00,63.2,63.22,63.184,63.208,54260000.0
2009-10-07 20:13:00,63.219,63.227,63.212,63.227,130630000.0
2009-10-07 20:14:00,63.214,63.224,63.203,63.208,75810000.0
2009-10-07 20:15:00,63.218,63.232,63.214,63.225,35580000.0
2009-10-07 20:16:00,63.219,63.224,63.214,63.219,41080000.0
2009-10-07 20:17:00,63.225,63.225,63.213,63.213,11640000.0
2009-10-07 20:18:00,63.225,63.225,63.21,63.22,67100000.0
2009-10-07 20:19:00,63.208,63.212,63.185,63.198,50920000.0
2009-10-07 20:20:00,63.199,63.202,63.185,63.194,105170000.0
2009-10-07 20:21:00,63.203,63.203,63.181,63.181,133850000.0
2009-10-07 20:22:00,63.191,63.196,63.189,63.196,56860000.0
2009-10-07 20:23:00,63.194,63.215,63.194,63.215,112090000.0
2009-10-07 20:24:00,63.22,63.224,63.212,63.218,110580000.0
2009-10-07 20:25:00,63.219,63.224,63.213,63.218,86360000.0
2009-10-07 20:26:00,63.226,63.226,63.211,63.211,58360000.0
2009-10-07 20:27:00,63.214,63.215,63.208,63.209,44490000.0
2009-10-07 20:28:00,63.206,63.206,63.191,63.191,27010000.0
2009-10-07 20:29:00,63.177,63.181,63.164,63.168,50810000.0
2009-10-07 20:30:00,63.173,63.173,63.153,63.158,25600000.0
2009-10-07 20:31:00,63.156,63.156,63.142,63.149,35040000.0
2009-10-07 20:32:00,63.146,63.146,63.13,63.13,47880000.0
2009-10-07 20:33:00,63.148,63.155,63.133,63.155,71520000.0
2009-10-07 20:34:00,63.146,63.154,63.141,63.141,105010000.0
2009-10-07 20:35:00,63.149,63.153,63.142,63.146,68380000.0
2009-10-07 20:36:00,63.155,63.157,63.151,63.151,72860000.0
2009-10-07 20:37:00,63.153,63.171,63.153,63.161,102940000.0
2009-10-07 20:38:00,63.174,63.174,63.161,63.161,127240000.0
2009-10-07 20:39:00,63.165,63.166,63.157,63.158,150430000.0
2009-10-07 20:40:00,63.165,63.166,63.159,63.164,119240000.0
2009-10-07 20:41:00,63.168,63.186,63.168,63.179,116170000.0
2009-10-07 20:42:00,63.187,63.191,63.175,63.187,62480000.0
2009-10-07 20:43:00,63.189,63.195,63.182,63.188,89710000.0
2009-10-07 20:44:00,63.189,63.198,63.183,63.198,80200000.0
2009-10-07 20:45:00,63.198,63.198,63.189,63.189,68790000.0
2009-10-07 20:46:00,63.201,63.222,63.186,63.222,68600000.0
2009-10-07 20:47:00,63.218,63.226,63.213,63.217,54800000.0
2009-10-07 20:48:00,63.222,63.222,63.196,63.208,62300000.0
2009-10-07 20:49:00,63.198,63.211,63.192,63.206,53570000.0
2009-10-07 20:50:00,63.216,63.216,63.2,63.2,120080000.0
2009-10-07 20:51:00,63.2,63.205,63.19,63.205,11460000.0
2009-10-07 20:52:00,63.203,63.208,63.19,63.19,106970000.0
2009-10-07 20:53:00,63.192,63.212,63.192,63.21,71580000.0
2009-10-07 20:54:00,63.216,63.223,63.199,63.2,111750000.0
2009-10-07 20:55:00,63.201,63.208,63.194,63.208,135110000.0
2009-10-07 20:56:00,63.21,63.211,63.205,63.21,95430000.0
2009-10-07 20:57:00,63.205,63.217,63.191,63.196,103270000.0
2009-10-07 20:58:00,63.202,63.204,63.195,63.195,70180000.0
2009-10-07 20:59:00,63.206,63.229,63.206,63.229,27120000.0
2009-10-07 21:00:00,63.233,63.237,63.23,63.23,48580000.0
2009-10-07 21:02:00,63.236,63.237,63.229,63.233,98690000.0
2009-10-07 21:03:00,63.24,63.24,63.221,63.236,81260000.0
2009-10-07 21:04:00,63.222,63.238,63.222,63.227,106620000.0
2009-10-07 21:05:00,63.228,63.228,63.197,63.197,101010000.0
2009-10-07 21:06:00,63.208,63.208,63.179,63.194,96650000.0
2009-10-07 21:07:00,63.205,63.207,63.196,63.199,94930000.0
2009-10-07 21:08:00,63.199,63.203,63.195,63.199,107280000.0
2009-10-07 21:09:00,63.212,63.213,63.196,63.208,53060000.0
2009-10-07 21:10:00,63.218,63.225,63.21,63.224,113810000.0
2009-10-07 21:11:00,63.215,63.222,63.204,63.211,98500000.0
2009-10-07 21:12:00,63.211,63.22,63.201,63.218,65610000.0
2009-10-07 21:13:00,63.224,63.224,63.201,63.208,103400000.0
2009-10-07 21:14:00,63.209,63.22,63.208,63.216,94470000.0
2009-10-07 21:15:00,63.223,63.225,63.21,63.225,97820000.0
2009-10-07 21:16:00,63.215,63.223,63.212,63.218,113540000.0
2009-10-07 21:17:00,63.219,63.234,63.219,63.222,78300000.0
2009-10-07 21:18:00,63.231,63.233,63.218,63.218,57310000.0
2009-10-07 21:19:00,63.216,63.22,63.199,63.199,61220000.0
2009-10-07 21:20:00,63.202,63.204,63.19,63.204,78560000.0
2009-10-07 21:21:00,63.213,63.215,63.201,63.215,75380000.0
2009-10-07 21:22:00,63.198,63.223,63.198,63.217,80820000.0
2009-10-07 21:23:00,63.219,63.223,63.203,63.208,53270000.0
2009-10-07 21:24:00,63.215,63.215,63.192,63.198,53720000.0
2009-10-07 21:25:00,63.189,63.206,63.189,63.206,104290000.0
2009-10-07 21:27:00,63.204,63.205,63.194,63.205,71410000.0
2009-10-07 21:28:00,63.202,63.211,63.193,63.203,44600000.0
2009-10-07 21:29:00,63.198,63.213,63.194,63.205,50240000.0
2009-10-07 21:30:00,63.203,63.203,63.189,63.194,77760000.0
2009-10-07 21:31:00,63.197,63.197,63.19,63.196,12580000.0
2009-10-07 21:32:00,63.179,63.198,63.179,63.179,110180000.0
2009-10-07 21:33:00,63.188,63.194,63.18,63.189,120970000.0
2009-10-07 21:34:00,63.197,63.197,63.188,63.191,10360000.0
2009-10-07 21:35:00,63.191,63.206,63.191,63.196,103980000.0
2009-10-07 21:36:00,63.188,63.2,63.184,63.19,60110000.0
2009-10-07 21:37:00,63.196,63.196,63.181,63.188,100110000.0
2009-10-07 21:39:00,63.197,63.204,63.191,63.199,71460000.0
2009-10-07 21:40:00,63.197,63.204,63.193,63.204,61090000.0
2009-10-07 21:41:00,63.189,63.208,63.184,63.187,98940000.0
2009-10-07 21:42:00,63.196,63.206,63.191,63.205,125670000.0
2009-10-07 21:43:00,63.204,63.211,63.199,63.199,147930000.0
2009-10-07 21:44:00,63.205,63.206,63.196,63.204,82550000.0
2009-10-07 21:45:00,63.212,63.215,63.199,63.212,86990000.0
2009-10-07 21:46:00,63.219,63.238,63.219,63.219,119230000.0
2009-10-07 21:47:00,63.223,63.231,63.221,63.225,118370000.0
2009-10-07 21:48:00,63.224,63.23,63.221,63.221,125930000.0
2009-10-07 21:49:00,63.222,63.236,63.222,63.227,73380000.0
2009-10-07 21:50:00,63.218,63.227,63.209,63.223,84760000.0
2009-10-07 21:51:00,63.233,63.233,63.218,63.23,61580000.0
2009-10-07 21:52:00,63.231,63.243,63.227,63.237,149810000.0
2009-10-07 21:53:00,63.225,63.236,63.218,63.232,193480000.0
2009-10-07 21:54:00,63.229,63.234,63.22,63.223,20310000.0
2009-10-07 21:55:00,63.221,63.224,63.221,63.224,6760000.0
2009-10-07 21:56:00,63.208,63.233,63.208,63.233,95190000.0
2009-10-07 21:57:00,63.235,63.235,63.224,63.224,102310000.0
2009-10-07 21:58:00,63.229,63.236,63.217,63.217,78350000.0
2009-10-07 21:59:00,63.225,63.237,63.217,63.237,133290000.0
2009-10-07 22:00:00,63.244,63.244,63.221,63.226,141620000.0
2009-10-07 22:01:00,63.231,63.235,63.224,63.226,104850000.0
2009-10-07 22:02:00,63.235,63.245,63.234,63.24,147060000.0
2009-10-07 22:03:00,63.243,63.266,63.243,63.261,105750000.0
2009-10-07 22:04:00,63.249,63.255,63.248,63.255,5680000.0
2009-10-07 22:05:00,63.24,63.254,63.236,63.239,61000000.0
2009-10-07 22:06:00,63.249,63.258,63.243,63.252,72820000.0
2009-10-07 22:07:00,63.239,63.246,63.238,63.238,120980000.0
2009-10-07 22:08:00,63.245,63.245,63.236,63.242,77700000.0
2009-10-07 22:09:00,63.254,63.262,63.237,63.262,122980000.0
2009-10-07 22:10:00,63.244,63.248,63.218,63.218,62750000.0
2009-10-07 22:11:00,63.226,63.233,63.212,63.233,103170000.0
2009-10-07 22:12:00,63.235,63.237,63.229,63.229,87520000.0
2009-10-07 22:13:00,63.231,63.238,63.23,63.231,107730000.0
2009-10-07 22:14:00,63.219,63.22,63.215,63.215,90660000.0
2009-10-07 22:15:00,63.223,63.223,63.214,63.214,91360000.0
2009-10-07 22:17:00,63.228,63.228,63.22,63.225,110120000.0
2009-10-07 22:18:00,63.247,63.247,63.237,63.243,92550000.0
2009-10-07 22:19:00,63.227,63.236,63.227,63.231,97020000.0
2009-10-07 22:20:00,63.239,63.261,63.237,63.257,68580000.0
2009-10-07 22:21:00,63.231,63.242,63.231,63.242,12800000.0
2009-10-07 22:22:00,63.24,63.24,63.223,63.234,102140000.0
2009-10-07 22:23:00,63.226,63.239,63.206,63.239,78530000.0
2009-10-07 22:24:00,63.232,63.241,63.215,63.235,78120000.0
2009-10-07 22:25:00,63.246,63.248,63.237,63.244,97310000.0
2009-10-07 22:26:00,63.234,63.244,63.234,63.236,119560000.0
2009-10-07 22:27:00,63.24,63.24,63.216,63.22,42720000.0
2009-10-07 22:28:00,63.237,63.239,63.236,63.238,99610000.0
2009-10-07 22:29:00,63.238,63.239,63.236,63.238,68830000.0
2009-10-07 22:30:00,63.245,63.247,63.237,63.237,113650000.0
2009-10-07 22:31:00,63.238,63.243,63.222,63.222,108420000.0
2009-10-07 22:32:00,63.211,63.218,63.207,63.215,81350000.0
2009-10-07 22:33:00,63.245,63.247,63.24,63.24,65130000.0
2009-10-07 22:34:00,63.229,63.244,63.219,63.219,68030000.0
2009-10-07 22:35:00,63.234,63.243,63.223,63.223,129680000.0
2009-10-07 22:36:00,63.246,63.246,63.226,63.226,96820000.0
2009-10-07 22:37:00,63.231,63.253,63.229,63.229,120110000.0
2009-10-07 22:38:00,63.245,63.252,63.232,63.243,126840000.0
2009-10-07 22:39:00,63.254,63.255,63.246,63.246,140350000.0
2009-10-07 22:40:00,63.238,63.253,63.233,63.248,74120000.0
2009-10-07 22:41:00,63.223,63.252,63.223,63.23,107910000.0
2009-10-07 22:42:00,63.254,63.254,63.233,63.233,85460000.0
2009-10-07 22:43:00,63.239,63.262,63.237,63.241,70920000.0
2009-10-07 22:44:00,63.231,63.237,63.23,63.237,78260000.0
2009-10-07 22:45:00,63.262,63.262,63.236,63.239,99120000.0
2009-10-07 22:46:00,63.246,63.247,63.239,63.241,71170000.0
2009-10-07 22:47:00,63.246,63.25,63.242,63.25,91560000.0
2009-10-07 22:48:00,63.266,63.266,63.242,63.252,85890000.0
2009-10-07 22:50:00,63.273,63.273,63.254,63.254,113630000.0
2009-10-07 22:51:00,63.267,63.272,63.255,63.272,71750000.0
2009-10-07 22:52:00,63.258,63.28,63.253,63.253,74810000.0
2009-10-07 22:53:00,63.259,63.279,63.255,63.27,110850000.0
2009-10-07 22:54:00,63.274,63.274,63.23,63.23,107130000.0
2009-10-07 22:55:00,63.259,63.273,63.247,63.273,85080000.0
2009-10-07 22:56:00,63.254,63.269,63.237,63.251,92670000.0
2009-10-07 22:57:00,63.273,63.276,63.253,63.276,51840000.0
2009-10-07 22:58:00,63.252,63.273,63.252,63.261,94910000.0
2009-10-07 22:59:00,63.273,63.273,63.245,63.269,69270000.0
2009-10-07 23:00:00,63.248,63.271,63.246,63.246,96710000.0
2009-10-07 23:01:00,63.255,63.262,63.248,63.256,97260000.0
2009-10-07 23:02:00,63.242,63.251,63.227,63.251,108130000.0
2009-10-07 23:03:00,63.256,63.256,63.236,63.247,43610000.0
2009-10-07 23:05:00,63.263,63.263,63.242,63.256,111570000.0
2009-10-07 23:06:00,63.244,63.255,63.225,63.255,140320000.0
2009-10-07 23:07:00,63.238,63.252,63.229,63.24,92280000.0
2009-10-07 23:08:00,63.23,63.237,63.229,63.237,91730000.0
2009-10-07 23:09:00,63.244,63.252,63.232,63.232,88940000.0
2009-10-07 23:10:00,63.238,63.24,63.225,63.225,99620000.0
2009-10-07 23:12:00,63.255,63.255,63.226,63.239,80810000.0
2009-10-07 23:13:00,63.231,63.243,63.231,63.243,53280000.0
2009-10-07 23:14:00,63.22,63.235,63.22,63.235,41450000.0
2009-10-07 23:15:00,63.237,63.238,63.23,63.23,49640000.0
2009-10-07 23:16:00,63.239,63.24,63.238,63.238,82250000.0
2009-10-07 23:17:00,63.236,63.236,63.227,63.227,78240000.0
2009-10-07 23:18:00,63.23,63.244,63.23,63.232,65110000.0
2009-10-07 23:19:00,63.243,63.243,63.225,63.237,85010000.0
2009-10-07 23:21:00,63.237,63.237,63.229,63.231,88610000.0
2009-10-07 23:24:00,63.234,63.237,63.225,63.234,84410000.0
2009-10-07 23:26:00,63.239,63.239,63.236,63.238,35720000.0
2009-10-07 23:27:00,63.244,63.244,63.23,63.23,72360000.0
2009-10-07 23:28:00,63.233,63.24,63.219,63.219,64450000.0
2009-10-07 23:29:00,63.244,63.248,63.237,63.238,92140000.0
2009-10-07 23:30:00,63.23,63.245,63.225,63.245,29420000.0
2009-10-07 23:33:00,63.246,63.249,63.239,63.239,106250000.0
2009-10-07 23:36:00,63.246,63.253,63.23,63.24,83500000.0
2009-10-07 23:37:00,63.221,63.243,63.221,63.243,5640000.0
2009-10-07 23:38:00,63.234,63.242,63.234,63.24,18110000.0
2009-10-07 23:39:00,63.236,63.236,63.221,63.222,42000000.0
2009-10-07 23:41:00,63.239,63.239,63.238,63.239,17550000.0
2009-10-07 23:42:00,63.229,63.231,63.227,63.229,45700000.0
2009-10-07 23:43:00,63.22,63.25,63.22,63.248,49920000.0
2009-10-07 23:44:00,63.249,63.261,63.237,63.248,58560000.0
2009-10-07 23:45:00,63.26,63.26,63.221,63.236,97210000.0
2009-10-07 23:46:00,63.221,63.246,63.221,63.246,55100000.0
2009-10-07 23:48:00,63.246,63.246,63.238,63.238,61610000.0
2009-10-07 23:49:00,63.248,63.265,63.243,63.243,51830000.0
2009-10-07 23:50:00,63.256,63.256,63.243,63.255,78020000.0
2009-10-07 23:51:00,63.265,63.266,63.26,63.262,69400000.0
2009-10-07 23:52:00,63.261,63.267,63.259,63.259,106510000.0
2009-10-07 23:53:00,63.265,63.265,63.256,63.256,150570000.0
2009-10-07 23:54:00,63.258,63.262,63.249,63.262,47610000.0
2009-10-07 23:55:00,63.257,63.258,63.255,63.256,48470000.0
2009-10-07 23:56:00,63.266,63.269,63.266,63.266,38850000.0
2009-10-07 23:57:00,63.261,63.261,63.24,63.257,35010000.0
2009-10-07 23:58:00,63.249,63.265,63.249,63.254,43090000.0
2009-10-07 23:59:00,63.259,63.272,63.251,63.269,10940000.0
2009-10-08 00:00:00,63.273,63.273,63.244,63.265,26670000.0
2009-10-08 00:01:00,63.257,63.262,63.244,63.244,80480000.0
2009-10-08 00:02:00,63.243,63.244,63.224,63.244,29220000.0
2009-10-08 00:03:00,63.255,63.255,63.237,63.255,57610000.0
2009-10-08 00:04:00,63.233,63.251,63.233,63.239,36780000.0
2009-10-08 00:05:00,63.248,63.264,63.243,63.264,53640000.0
2009-10-08 00:06:00,63.266,63.266,63.246,63.257,56320000.0
2009-10-08 00:07:00,63.249,63.263,63.249,63.263,80060000.0
2009-10-08 00:08:00,63.258,63.262,63.249,63.249,57230000.0
2009-10-08 00:09:00,63.264,63.264,63.258,63.258,43060000.0
2009-10-08 00:11:00,63.254,63.254,63.246,63.246,18160000.0
2009-10-08 00:12:00,63.262,63.265,63.252,63.265,42560000.0
2009-10-08 00:13:00,63.256,63.256,63.242,63.242,98410000.0
2009-10-08 00:14:00,63.255,63.255,63.24,63.24,41580000.0
2009-10-08 00:15:00,63.264,63.264,63.25,63.25,37140000.0
2009-10-08 00:16:00,63.255,63.264,63.245,63.264,111260000.0
2009-10-08 00:18:00,63.274,63.274,63.255,63.267,40220000.0
2009-10-08 00:19:00,63.268,63.27,63.267,63.268,34240000.0
2009-10-08 00:21:00,63.286,63.286,63.262,63.276,95220000.0
2009-10-08 00:22:00,63.264,63.265,63.252,63.252,90700000.0
2009-10-08 00:23:00,63.261,63.274,63.261,63.274,63710000.0
2009-10-08 00:24:00,63.287,63.287,63.276,63.276,66940000.0
2009-10-08 00:25:00,63.276,63.28,63.275,63.277,56810000.0
2009-10-08 00:26:00,63.274,63.28,63.263,63.275,117620000.0
2009-10-08 00:27:00,63.266,63.266,63.261,63.261,67390000.0
2009-10-08 00:28:00,63.268,63.284,63.26,63.26,82310000.0
2009-10-08 00:29:00,63.287,63.287,63.281,63.282,78040000.0
2009-10-08 00:30:00,63.284,63.284,63.264,63.264,124100000.0
2009-10-08 00:31:00,63.285,63.285,63.264,63.264,98520000.0
2009-10-08 00:32:00,63.268,63.282,63.26,63.26,84790000.0
2009-10-08 00:33:00,63.267,63.28,63.253,63.262,99540000.0
2009-10-08 00:34:00,63.263,63.263,63.25,63.25,83050000.0
2009-10-08 00:36:00,63.249,63.276,63.249,63.276,78090000.0
2009-10-08 00:37:00,63.269,63.276,63.269,63.276,64890000.0
2009-10-08 00:39:00,63.278,63.29,63.266,63.278,66310000.0
2009-10-08 00:40:00,63.291,63.314,63.291,63.299,85630000.0
2009-10-08 00:41:00,63.293,63.305,63.292,63.305,70850000.0
2009-10-08 00:42:00,63.299,63.302,63.297,63.298,66940000.0
2009-10-08 00:44:00,63.313,63.329,63.305,63.326,69590000.0
2009-10-08 00:45:00,63.321,63.337,63.315,63.337,94670000.0
2009-10-08 00:46:00,63.332,63.347,63.322,63.33,91830000.0
2009-10-08 00:47:00,63.319,63.329,63.319,63.322,121720000.0
2009-10-08 00:48:00,63.346,63.347,63.325,63.325,91900000.0
2009-10-08 00:49:00,63.335,63.342,63.311,63.311,72060000.0
2009-10-08 00:50:00,63.319,63.325,63.312,63.325,96160000.0
2009-10-08 00:51:00,63.314,63.322,63.28,63.297,91820000.0
2009-10-08 00:52:00,63.274,63.304,63.274,63.304,72630000.0
2009-10-08 00:53:00,63.313,63.34,63.306,63.34,28600000.0
2009-10-08 00:54:00,63.343,63.343,63.317,63.333,55070000.0
2009-10-08 00:55:00,63.336,63.336,63.311,63.327,58080000.0
2009-10-08 00:56:00,63.32,63.333,63.312,63.321,81180000.0
2009-10-08 00:57:00,63.324,63.324,63.313,63.316,89490000.0
2009-10-08 00:58:00,63.312,63.332,63.31,63.31,115470000.0
2009-10-08 00:59:00,63.318,63.333,63.318,63.326,42910000.0
2009-10-08 01:00:00,63.339,63.344,63.315,63.344,57740000.0
2009-10-08 01:01:00,63.332,63.332,63.303,63.319,82810000.0
2009-10-08 01:02:00,63.28,63.301,63.271,63.271,89590000.0
2009-10-08 01:03:00,63.296,63.324,63.281,63.297,33640000.0
2009-10-08 01:04:00,63.311,63.324,63.306,63.324,79470000.0
2009-10-08 01:05:00,63.319,63.326,63.306,63.326,48720000.0
2009-10-08 01:06:00,63.313,63.313,63.269,63.277,72040000.0
2009-10-08 01:07:00,63.272,63.302,63.272,63.289,81000000.0
2009-10-08 01:08:00,63.294,63.294,63.278,63.278,32960000.0
2009-10-08 01:09:00,63.295,63.297,63.289,63.289,51600000.0
2009-10-08 01:10:00,63.279,63.28,63.276,63.277,71920000.0
2009-10-08 01:11:00,63.287,63.298,63.281,63.297,41360000.0
2009-10-08 01:12:00,63.315,63.315,63.288,63.288,47380000.0
2009-10-08 01:13:00,63.306,63.307,63.3,63.301,96230000.0
2009-10-08 01:14:00,63.293,63.304,63.293,63.301,89960000.0
2009-10-08 01:15:00,63.315,63.315,63.291,63.298,144020000.0
2009-10-08 01:16:00,63.292,63.314,63.292,63.305,73630000.0
2009-10-08 01:17:00,63.292,63.333,63.292,63.333,78150000.0
2009-10-08 01:18:00,63.333,63.333,63.321,63.321,25950000.0
2009-10-08 01:19:00,63.31,63.325,63.306,63.309,44580000.0
2009-10-08 01:20:00,63.316,63.316,63.304,63.308,52570000.0
2009-10-08 01:21:00,63.314,63.314,63.296,63.307,121780000.0
2009-10-08 01:22:00,63.313,63.316,63.292,63.316,72820000.0
2009-10-08 01:23:00,63.315,63.315,63.305,63.312,35800000.0
2009-10-08 01:24:00,63.307,63.311,63.294,63.306,42170000.0
2009-10-08 01:25:00,63.301,63.316,63.301,63.316,17630000.0
2009-10-08 01:26:00,63.319,63.32,63.317,63.32,66330000.0
2009-10-08 01:27:00,63.325,63.325,63.302,63.31,59030000.0
2009-10-08 01:28:00,63.303,63.318,63.297,63.307,105940000.0
2009-10-08 01:29:00,63.276,63.288,63.253,63.281,129660000.0
2009-10-08 01:30:00,63.278,63.292,63.267,63.286,54560000.0
2009-10-08 01:31:00,63.275,63.279,63.255,63.267,106380000.0
2009-10-08 01:32:00,63.242,63.265,63.242,63.243,111410000.0
2009-10-08 01:33:00,63.262,63.262,63.237,63.256,87150000.0
2009-10-08 01:34:00,63.255,63.282,63.255,63.275,61900000.0
2009-10-08 01:35:00,63.252,63.275,63.244,63.251,38410000.0
2009-10-08 01:36:00,63.278,63.285,63.266,63.285,25850000.0
2009-10-08 01:38:00,63.263,63.279,63.228,63.256,29230000.0
2009-10-08 01:39:00,63.246,63.262,63.234,63.257,37050000.0
2009-10-08 01:40:00,63.24,63.255,63.24,63.255,43630000.0
2009-10-08 01:41:00,63.247,63.259,63.236,63.248,70160000.0
2009-10-08 01:42:00,63.264,63.271,63.253,63.265,107980000.0
2009-10-08 01:43:00,63.265,63.265,63.244,63.246,61220000.0
2009-10-08 01:44:00,63.243,63.252,63.232,63.243,77880000.0
2009-10-08 01:45:00,63.249,63.263,63.248,63.263,96560000.0
2009-10-08 01:46:00,63.263,63.28,63.254,63.276,122540000.0
2009-10-08 01:47:00,63.25,63.262,63.234,63.251,148090000.0
2009-10-08 01:48:00,63.257,63.265,63.253,63.264,122450000.0
2009-10-08 01:49:00,63.245,63.247,63.237,63.245,106210000.0
2009-10-08 01:50:00,63.258,63.272,63.254,63.269,59860000.0
2009-10-08 01:51:00,63.268,63.275,63.26,63.275,95010000.0
2009-10-08 01:53:00,63.252,63.275,63.252,63.257,74930000.0
2009-10-08 01:54:00,63.269,63.275,63.26,63.268,70840000.0
2009-10-08 01:55:00,63.275,63.275,63.269,63.27,56750000.0
2009-10-08 01:56:00,63.251,63.27,63.251,63.267,64370000.0
2009-10-08 01:57:00,63.248,63.274,63.248,63.267,46690000.0
2009-10-08 02:01:00,63.241,63.264,63.241,63.256,67560000.0
2009-10-08 02:02:00,63.234,63.254,63.234,63.254,73200000.0
2009-10-08 02:03:00,63.259,63.27,63.249,63.249,31280000.0
2009-10-08 02:04:00,63.258,63.273,63.255,63.267,52150000.0
2009-10-08 02:05:00,63.27,63.275,63.265,63.267,65580000.0
2009-10-08 02:06:00,63.272,63.272,63.245,63.263,36660000.0
2009-10-08 02:07:00,63.26,63.27,63.255,63.27,45210000.0
2009-10-08 02:08:00,63.28,63.304,63.276,63.304,80210000.0
2009-10-08 02:09:00,63.316,63.316,63.283,63.289,91530000.0
2009-10-08 02:10:00,63.272,63.29,63.264,63.272,140030000.0
2009-10-08 02:11:00,63.261,63.289,63.261,63.27,61900000.0
2009-10-08 02:12:00,63.296,63.297,63.259,63.28,61900000.0
2009-10-08 02:13:00,63.27,63.28,63.266,63.273,31090000.0
2009-10-08 02:14:00,63.262,63.294,63.257,63.294,42320000.0
2009-10-08 02:15:00,63.279,63.291,63.266,63.281,48600000.0
2009-10-08 02:16:00,63.272,63.293,63.262,63.262,125140000.0
2009-10-08 02:17:00,63.267,63.269,63.253,63.253,74220000.0
2009-10-08 02:18:00,63.262,63.266,63.234,63.246,30000000.0
2009-10-08 02:19:00,63.264,63.264,63.244,63.264,38380000.0
2009-10-08 02:20:00,63.242,63.25,63.232,63.232,12240000.0
2009-10-08 02:21:00,63.254,63.254,63.215,63.215,61410000.0
2009-10-08 02:22:00,63.218,63.23,63.214,63.214,55430000.0
2009-10-08 02:23:00,63.216,63.217,63.21,63.217,99390000.0
2009-10-08 02:24:00,63.232,63.232,63.213,63.22,121240000.0
2009-10-08 02:25:00,63.236,63.237,63.231,63.236,56660000.0
2009-10-08 02:26:00,63.214,63.232,63.214,63.232,104390000.0
2009-10-08 02:27:00,63.246,63.246,63.212,63.227,102950000.0
2009-10-08 02:28:00,63.239,63.242,63.225,63.237,82410000.0
2009-10-08 02:29:00,63.251,63.256,63.249,63.249,60650000.0
2009-10-08 02:30:00,63.252,63.252,63.2,63.209,41590000.0
2009-10-08 02:31:00,63.171,63.183,63.137,63.151,22970000.0
2009-10-08 02:32:00,63.167,63.174,63.139,63.174,44020000.0
2009-10-08 02:33:00,63.197,63.2,63.158,63.194,26310000.0
2009-10-08 02:34:00,63.19,63.233,63.182,63.233,30100000.0
2009-10-08 02:35:00,63.231,63.25,63.225,63.246,42190000.0
2009-10-08 02:36:00,63.238,63.238,63.188,63.2,68000000.0
2009-10-08 02:37:00,63.206,63.22,63.195,63.217,101320000.0
2009-10-08 02:38:00,63.198,63.212,63.196,63.196,62990000.0
2009-10-08 02:39:00,63.21,63.21,63.183,63.192,69180000.0
2009-10-08 02:40:00,63.178,63.205,63.167,63.17,87810000.0
2009-10-08 02:41:00,63.165,63.165,63.142,63.157,115260000.0
2009-10-08 02:42:00,63.151,63.18,63.145,63.173,141890000.0
2009-10-08 02:43:00,63.188,63.202,63.175,63.187,115500000.0
2009-10-08 02:44:00,63.2,63.223,63.2,63.223,93390000.0
2009-10-08 02:45:00,63.225,63.225,63.212,63.218,58540000.0
2009-10-08 02:46:00,63.217,63.225,63.211,63.217,84720000.0
2009-10-08 02:47:00,63.226,63.226,63.212,63.219,70380000.0
2009-10-08 02:48:00,63.225,63.226,63.21,63.21,67790000.0
2009-10-08 02:49:00,63.213,63.251,63.213,63.251,68090000.0
2009-10-08 02:50:00,63.241,63.256,63.241,63.241,48900000.0
2009-10-08 02:51:00,63.256,63.256,63.234,63.238,57660000.0
2009-10-08 02:52:00,63.241,63.25,63.235,63.239,55660000.0
2009-10-08 02:53:00,63.242,63.261,63.242,63.258,111310000.0
2009-10-08 02:54:00,63.278,63.29,63.27,63.287,77120000.0
2009-10-08 02:55:00,63.306,63.316,63.297,63.309,15590000.0
2009-10-08 02:56:00,63.304,63.304,63.267,63.288,97230000.0
2009-10-08 02:57:00,63.282,63.299,63.272,63.272,79670000.0
2009-10-08 02:58:00,63.279,63.291,63.273,63.278,53690000.0
2009-10-08 02:59:00,63.27,63.282,63.262,63.282,38010000.0
2009-10-08 03:00:00,63.288,63.293,63.275,63.281,23000000.0
2009-10-08 03:01:00,63.298,63.314,63.294,63.301,45770000.0
2009-10-08 03:02:00,63.279,63.294,63.263,63.294,27100000.0
2009-10-08 03:03:00,63.297,63.3,63.276,63.281,35250000.0
2009-10-08 03:04:00,63.278,63.279,63.277,63.279,52460000.0
2009-10-08 03:05:00,63.296,63.296,63.264,63.271,64480000.0
2009-10-08 03:06:00,63.271,63.271,63.256,63.261,96090000.0
2009-10-08 03:07:00,63.284,63.284,63.257,63.259,60160000.0
2009-10-08 03:08:00,63.283,63.283,63.255,63.277,68400000.0
2009-10-08 03:09:00,63.253,63.279,63.253,63.274,85630000.0
2009-10-08 03:10:00,63.274,63.28,63.245,63.274,116310000.0
2009-10-08 03:11:00,63.271,63.292,63.261,63.277,143210000.0
2009-10-08 03:12:00,63.29,63.3,63.274,63.295,106050000.0
2009-10-08 03:13:00,63.302,63.307,63.282,63.298,95020000.0
2009-10-08 03:14:00,63.296,63.303,63.285,63.296,57510000.0
2009-10-08 03:15:00,63.315,63.315,63.287,63.298,90620000.0
2009-10-08 03:16:00,63.268,63.282,63.256,63.277,73590000.0
2009-10-08 03:17:00,63.248,63.264,63.244,63.257,73400000.0
2009-10-08 03:18:00,63.257,63.257,63.235,63.247,67610000.0
2009-10-08 03:19:00,63.24,63.25,63.238,63.244,49890000.0
2009-10-08 03:20:00,63.238,63.248,63.225,63.245,57730000.0
2009-10-08 03:21:00,63.255,63.255,63.224,63.246,48140000.0
2009-10-08 03:22:00,63.236,63.243,63.214,63.235,117170000.0
2009-10-08 03:23:00,63.215,63.246,63.203,63.246,85020000.0
2009-10-08 03:24:00,63.273,63.275,63.25,63.275,14850000.0
2009-10-08 03:25:00,63.284,63.288,63.265,63.278,14290000.0
2009-10-08 03:26:00,63.286,63.303,63.274,63.297,97440000.0
2009-10-08 03:27:00,63.311,63.33,63.304,63.327,59040000.0
2009-10-08 03:28:00,63.341,63.351,63.327,63.339,83800000.0
2009-10-08 03:29:00,63.35,63.37,63.345,63.353,77190000.0
2009-10-08 03:30:00,63.354,63.358,63.318,63.329,70680000.0
2009-10-08 03:31:00,63.339,63.341,63.314,63.337,68090000.0
2009-10-08 03:32:00,63.345,63.346,63.33,63.346,56790000.0
2009-10-08 03:33:00,63.348,63.353,63.343,63.348,59700000.0
2009-10-08 03:34:00,63.336,63.337,63.33,63.337,49820000.0
2009-10-08 03:35:00,63.34,63.346,63.33,63.33,113510000.0
2009-10-08 03:36:00,63.333,63.333,63.321,63.329,86200000.0
2009-10-08 03:37:00,63.323,63.323,63.308,63.309,11660000.0
2009-10-08 03:38:00,63.317,63.317,63.3,63.307,115090000.0
2009-10-08 03:39:00,63.319,63.324,63.308,63.324,81660000.0
2009-10-08 03:40:00,63.322,63.325,63.321,63.321,7700000.0
2009-10-08 03:41:00,63.326,63.334,63.323,63.333,12970000.0
2009-10-08 03:42:00,63.321,63.326,63.32,63.321,84840000.0
2009-10-08 03:43:00,63.309,63.328,63.309,63.327,12210000.0
2009-10-08 03:44:00,63.334,63.334,63.321,63.321,56800000.0
2009-10-08 03:45:00,63.328,63.342,63.325,63.328,78050000.0
2009-10-08 03:46:00,63.325,63.326,63.313,63.313,77030000.0
2009-10-08 03:47:00,63.311,63.332,63.311,63.317,64150000.0
2009-10-08 03:48:00,63.336,63.337,63.331,63.331,57570000.0
2009-10-08 03:49:00,63.336,63.336,63.322,63.328,57630000.0
2009-10-08 03:50:00,63.325,63.325,63.317,63.317,51350000.0
2009-10-08 03:51:00,63.322,63.322,63.283,63.298,45890000.0
2009-10-08 03:52:00,63.299,63.311,63.287,63.298,115950000.0
2009-10-08 03:53:00,63.31,63.326,63.31,63.326,79700000.0
2009-10-08 03:54:00,63.318,63.321,63.313,63.314,10150000.0
2009-10-08 03:55:00,63.319,63.343,63.314,63.343,66860000.0
2009-10-08 03:56:00,63.341,63.354,63.34,63.34,55270000.0
2009-10-08 03:57:00,63.356,63.356,63.349,63.349,55910000.0
2009-10-08 03:58:00,63.357,63.359,63.357,63.357,48110000.0
2009-10-08 03:59:00,63.358,63.358,63.341,63.354,106260000.0
2009-10-08 04:00:00,63.357,63.362,63.34,63.359,80080000.0
2009-10-08 04:01:00,63.358,63.363,63.353,63.356,10370000.0
2009-10-08 04:02:00,63.341,63.361,63.341,63.355,57060000.0
2009-10-08 04:03:00,63.366,63.398,63.366,63.386,50190000.0
2009-10-08 04:04:00,63.401,63.418,63.381,63.382,115010000.0
2009-10-08 04:05:00,63.392,63.404,63.384,63.389,80940000.0
2009-10-08 04:06:00,63.382,63.382,63.348,63.355,12810000.0
2009-10-08 04:07:00,63.353,63.363,63.333,63.338,116980000.0
2009-10-08 04:08:00,63.353,63.366,63.334,63.366,76740000.0
2009-10-08 04:09:00,63.379,63.381,63.369,63.375,10340000.0
2009-10-08 04:10:00,63.38,63.383,63.368,63.368,11100000.0
2009-10-08 04:11:00,63.381,63.393,63.376,63.385,67690000.0
2009-10-08 04:12:00,63.387,63.387,63.377,63.377,61530000.0
2009-10-08 04:13:00,63.378,63.386,63.372,63.377,50170000.0
2009-10-08 04:14:00,63.362,63.392,63.362,63.392,53450000.0
2009-10-08 04:15:00,63.388,63.388,63.374,63.38,52460000.0
2009-10-08 04:16:00,63.38,63.392,63.372,63.379,106980000.0
2009-10-08 04:17:00,63.388,63.391,63.38,63.389,83170000.0
2009-10-08 04:18:00,63.384,63.388,63.378,63.381,20520000.0
2009-10-08 04:19:00,63.372,63.379,63.369,63.372,10370000.0
2009-10-08 04:20:00,63.379,63.382,63.363,63.376,48090000.0
2009-10-08 04:21:00,63.37,63.375,63.37,63.375,54340000.0
2009-10-08 04:22:00,63.375,63.375,63.361,63.367,49860000.0
2009-10-08 04:23:00,63.359,63.366,63.353,63.358,113490000.0
2009-10-08 04:24:00,63.367,63.367,63.358,63.358,84580000.0
2009-10-08 04:25:00,63.352,63.353,63.336,63.336,9390000.0
2009-10-08 04:26:00,63.336,63.346,63.327,63.327,52990000.0
2009-10-08 04:27:00,63.32,63.325,63.313,63.316,59120000.0
2009-10-08 04:28:00,63.312,63.317,63.288,63.312,47540000.0
2009-10-08 04:29:00,63.314,63.314,63.293,63.293,113310000.0
2009-10-08 04:30:00,63.296,63.296,63.281,63.281,83760000.0
2009-10-08 04:31:00,63.28,63.284,63.278,63.278,9200000.0
2009-10-08 04:32:00,63.282,63.295,63.274,63.277,107060000.0
2009-10-08 04:33:00,63.282,63.292,63.272,63.288,80190000.0
2009-10-08 04:34:00,63.282,63.288,63.263,63.263,12960000.0
2009-10-08 04:35:00,63.275,63.294,63.275,63.294,115070000.0
2009-10-08 04:36:00,63.286,63.286,63.278,63.286,84600000.0
2009-10-08 04:37:00,63.279,63.285,63.278,63.278,9030000.0
2009-10-08 04:38:00,63.283,63.301,63.283,63.298,114810000.0
2009-10-08 04:39:00,63.286,63.288,63.261,63.261,130030000.0
2009-10-08 04:40:00,63.262,63.274,63.262,63.274,118680000.0
2009-10-08 04:41:00,63.275,63.279,63.269,63.271,100650000.0
2009-10-08 04:42:00,63.287,63.287,63.279,63.286,58520000.0
2009-10-08 04:43:00,63.289,63.302,63.284,63.297,85380000.0
2009-10-08 04:44:00,63.308,63.323,63.302,63.317,79070000.0
2009-10-08 04:45:00,63.323,63.323,63.298,63.302,71060000.0
2009-10-08 04:46:00,63.295,63.295,63.276,63.279,65360000.0
2009-10-08 04:47:00,63.276,63.291,63.258,63.282,55690000.0
2009-10-08 04:48:00,63.295,63.301,63.278,63.288,55250000.0
2009-10-08 04:49:00,63.288,63.3,63.276,63.289,47430000.0
2009-10-08 04:50:00,63.298,63.3,63.275,63.281,108820000.0
2009-10-08 04:51:00,63.278,63.298,63.271,63.296,83300000.0
2009-10-08 04:52:00,63.29,63.291,63.272,63.288,17000000.0
2009-10-08 04:53:00,63.282,63.295,63.282,63.295,56830000.0
2009-10-08 04:54:00,63.288,63.294,63.273,63.278,82350000.0
2009-10-08 04:55:00,63.273,63.292,63.273,63.286,72940000.0
2009-10-08 04:56:00,63.281,63.295,63.281,63.295,63570000.0
2009-10-08 04:57:00,63.297,63.297,63.283,63.297,63680000.0
2009-10-08 04:58:00,63.295,63.295,63.281,63.288,49280000.0
2009-10-08 04:59:00,63.294,63.294,63.281,63.287,54310000.0
2009-10-08 05:00:00,63.296,63.296,63.281,63.288,48750000.0
2009-10-08 05:01:00,63.289,63.295,63.281,63.281,115200000.0
2009-10-08 05:02:00,63.282,63.305,63.275,63.305,80270000.0
2009-10-08 05:03:00,63.297,63.3,63.292,63.298,18870000.0
2009-10-08 05:04:00,63.3,63.306,63.3,63.306,49730000.0
2009-10-08 05:05:00,63.307,63.312,63.289,63.289,109950000.0
2009-10-08 05:06:00,63.304,63.304,63.29,63.299,75290000.0
2009-10-08 05:07:00,63.297,63.297,63.297,63.297,2440000.0
2009-10-08 05:08:00,63.309,63.312,63.299,63.299,55990000.0
2009-10-08 05:09:00,63.306,63.307,63.3,63.3,47020000.0
2009-10-08 05:10:00,63.303,63.315,63.303,63.315,116760000.0
2009-10-08 05:11:00,63.316,63.316,63.3,63.316,77140000.0
2009-10-08 05:12:00,63.324,63.324,63.313,63.315,10370000.0
2009-10-08 05:13:00,63.307,63.313,63.302,63.306,46990000.0
2009-10-08 05:14:00,63.311,63.318,63.311,63.316,119230000.0
2009-10-08 05:15:00,63.316,63.316,63.307,63.315,80920000.0
2009-10-08 05:16:00,63.307,63.311,63.304,63.307,15400000.0
2009-10-08 05:17:00,63.301,63.309,63.301,63.308,108830000.0
2009-10-08 05:18:00,63.317,63.317,63.301,63.309,76970000.0
2009-10-08 05:19:00,63.289,63.289,63.275,63.284,10520000.0
2009-10-08 05:20:00,63.289,63.294,63.281,63.281,83540000.0
2009-10-08 05:21:00,63.282,63.294,63.278,63.288,15590000.0
2009-10-08 05:22:00,63.292,63.294,63.283,63.283,10350000.0
2009-10-08 05:23:00,63.289,63.292,63.272,63.287,78010000.0
2009-10-08 05:24:00,63.304,63.304,63.295,63.297,10890000.0
2009-10-08 05:25:00,63.284,63.299,63.284,63.299,5820000.0
2009-10-08 05:26:00,63.32,63.332,63.32,63.328,12890000.0
2009-10-08 05:27:00,63.307,63.309,63.307,63.308,48840000.0
2009-10-08 05:28:00,63.316,63.316,63.303,63.308,110270000.0
2009-10-08 05:29:00,63.304,63.304,63.291,63.297,81200000.0
2009-10-08 05:30:00,63.302,63.302,63.293,63.293,4320000.0
2009-10-08 05:31:00,63.297,63.297,63.289,63.296,83840000.0
2009-10-08 05:32:00,63.309,63.315,63.303,63.305,14650000.0
2009-10-08 05:33:00,63.307,63.307,63.291,63.3,79080000.0
2009-10-08 05:34:00,63.286,63.286,63.28,63.286,11840000.0
2009-10-08 05:36:00,63.295,63.297,63.289,63.296,73680000.0
2009-10-08 05:37:00,63.296,63.296,63.296,63.296,1500000.0
2009-10-08 05:38:00,63.296,63.296,63.289,63.296,50570000.0
2009-10-08 05:39:00,63.303,63.303,63.274,63.28,76350000.0
2009-10-08 05:40:00,63.281,63.297,63.281,63.297,67430000.0
2009-10-08 05:41:00,63.293,63.31,63.293,63.307,61730000.0
2009-10-08 05:42:00,63.298,63.303,63.293,63.297,65430000.0
2009-10-08 05:43:00,63.306,63.306,63.293,63.297,49610000.0
2009-10-08 05:44:00,63.291,63.305,63.291,63.297,51720000.0
2009-10-08 05:45:00,63.305,63.307,63.3,63.3,42500000.0
2009-10-08 05:47:00,63.283,63.29,63.266,63.286,78060000.0
2009-10-08 05:48:00,63.284,63.284,63.26,63.267,10710000.0
2009-10-08 05:49:00,63.281,63.306,63.278,63.291,79820000.0
2009-10-08 05:50:00,63.294,63.298,63.293,63.293,7710000.0
2009-10-08 05:51:00,63.297,63.297,63.283,63.286,64160000.0
2009-10-08 05:52:00,63.295,63.295,63.28,63.288,61500000.0
2009-10-08 05:53:00,63.278,63.28,63.276,63.277,45150000.0
2009-10-08 05:54:00,63.283,63.283,63.263,63.27,54520000.0
2009-10-08 05:55:00,63.268,63.274,63.261,63.268,45570000.0
2009-10-08 05:56:00,63.265,63.274,63.264,63.268,97810000.0
2009-10-08 05:57:00,63.287,63.292,63.274,63.292,77150000.0
2009-10-08 05:58:00,63.287,63.287,63.287,63.287,1500000.0
2009-10-08 05:59:00,63.289,63.294,63.282,63.288,96840000.0
2009-10-08 06:00:00,63.294,63.294,63.282,63.286,74330000.0
2009-10-08 06:01:00,63.293,63.302,63.283,63.302,12030000.0
2009-10-08 06:02:00,63.306,63.311,63.3,63.3,70890000.0
2009-10-08 06:03:00,63.314,63.314,63.303,63.307,60690000.0
2009-10-08 06:04:00,63.317,63.317,63.31,63.311,60570000.0
2009-10-08 06:05:00,63.298,63.305,63.292,63.305,50430000.0
2009-10-08 06:06:00,63.315,63.315,63.311,63.315,53750000.0
2009-10-08 06:07:00,63.312,63.324,63.311,63.317,43490000.0
2009-10-08 06:08:00,63.32,63.327,63.311,63.318,110110000.0
2009-10-08 06:09:00,63.339,63.341,63.314,63.341,80790000.0
2009-10-08 06:10:00,63.344,63.344,63.326,63.328,12640000.0
2009-10-08 06:11:00,63.339,63.346,63.332,63.339,109180000.0
2009-10-08 06:12:00,63.354,63.354,63.333,63.333,72040000.0
2009-10-08 06:13:00,63.342,63.349,63.338,63.343,12060000.0
2009-10-08 06:14:00,63.344,63.35,63.339,63.341,95240000.0
2009-10-08 06:15:00,63.354,63.354,63.342,63.342,51890000.0
2009-10-08 06:16:00,63.337,63.344,63.323,63.323,79430000.0
2009-10-08 06:17:00,63.33,63.342,63.325,63.339,70190000.0
2009-10-08 06:18:00,63.363,63.363,63.336,63.347,57160000.0
2009-10-08 06:19:00,63.346,63.347,63.334,63.34,65550000.0
2009-10-08 06:20:00,63.347,63.355,63.343,63.348,45870000.0
2009-10-08 06:21:00,63.347,63.347,63.341,63.346,55830000.0
2009-10-08 06:22:00,63.346,63.346,63.337,63.337,41360000.0
2009-10-08 06:23:00,63.342,63.348,63.341,63.341,105450000.0
2009-10-08 06:24:00,63.354,63.354,63.342,63.342,77120000.0
2009-10-08 06:25:00,63.336,63.342,63.335,63.342,11090000.0
2009-10-08 06:26:00,63.343,63.343,63.315,63.328,66830000.0
2009-10-08 06:27:00,63.345,63.345,63.324,63.329,57410000.0
2009-10-08 06:28:00,63.333,63.333,63.31,63.327,47250000.0
2009-10-08 06:29:00,63.32,63.327,63.32,63.324,52070000.0
2009-10-08 06:30:00,63.332,63.333,63.322,63.333,45010000.0
2009-10-08 06:32:00,63.339,63.339,63.336,63.338,80010000.0
2009-10-08 06:33:00,63.329,63.329,63.314,63.314,5080000.0
2009-10-08 06:34:00,63.316,63.331,63.313,63.331,11770000.0
2009-10-08 06:35:00,63.335,63.336,63.328,63.335,74380000.0
2009-10-08 06:36:00,63.33,63.33,63.315,63.315,4690000.0
2009-10-08 06:38:00,63.3,63.307,63.299,63.307,82380000.0
2009-10-08 06:39:00,63.3,63.307,63.3,63.306,7140000.0
2009-10-08 06:40:00,63.305,63.314,63.302,63.314,72030000.0
2009-10-08 06:41:00,63.313,63.313,63.283,63.297,55420000.0
2009-10-08 06:42:00,63.303,63.303,63.266,63.267,63420000.0
2009-10-08 06:43:00,63.279,63.292,63.274,63.287,53720000.0
2009-10-08 06:44:00,63.293,63.299,63.272,63.272,117680000.0
2009-10-08 06:45:00,63.27,63.287,63.266,63.27,78080000.0
2009-10-08 06:46:00,63.264,63.28,63.264,63.275,14290000.0
2009-10-08 06:47:00,63.268,63.279,63.261,63.278,48000000.0
2009-10-08 06:48:00,63.276,63.278,63.269,63.276,73510000.0
2009-10-08 06:49:00,63.275,63.285,63.271,63.277,107250000.0
2009-10-08 06:50:00,63.279,63.295,63.274,63.284,62320000.0
2009-10-08 06:51:00,63.286,63.295,63.284,63.29,71010000.0
2009-10-08 06:52:00,63.292,63.292,63.265,63.284,98410000.0
2009-10-08 06:53:00,63.295,63.295,63.271,63.286,128730000.0
2009-10-08 06:54:00,63.293,63.293,63.279,63.286,147000000.0
2009-10-08 06:55:00,63.297,63.314,63.285,63.289,120270000.0
2009-10-08 06:56:00,63.288,63.304,63.288,63.293,107250000.0
2009-10-08 06:57:00,63.28,63.287,63.279,63.279,60510000.0
2009-10-08 06:58:00,63.286,63.286,63.274,63.285,88440000.0
2009-10-08 06:59:00,63.295,63.296,63.282,63.289,77610000.0
2009-10-08 07:00:00,63.295,63.295,63.267,63.279,73500000.0
2009-10-08 07:01:00,63.276,63.285,63.273,63.285,69520000.0
2009-10-08 07:02:00,63.28,63.294,63.28,63.286,49680000.0
2009-10-08 07:03:00,63.294,63.294,63.282,63.287,59690000.0
2009-10-08 07:04:00,63.295,63.296,63.28,63.28,51900000.0
2009-10-08 07:05:00,63.295,63.306,63.295,63.298,122760000.0
2009-10-08 07:06:00,63.302,63.303,63.282,63.292,88440000.0
2009-10-08 07:07:00,63.289,63.292,63.269,63.27,16720000.0
2009-10-08 07:08:00,63.268,63.272,63.265,63.267,32750000.0
2009-10-08 07:09:00,63.266,63.271,63.254,63.268,57780000.0
2009-10-08 07:10:00,63.278,63.283,63.258,63.258,71400000.0
2009-10-08 07:11:00,63.264,63.264,63.25,63.257,41560000.0
2009-10-08 07:12:00,63.251,63.264,63.251,63.263,50630000.0
2009-10-08 07:13:00,63.266,63.267,63.258,63.259,83700000.0
2009-10-08 07:14:00,63.267,63.274,63.263,63.274,89400000.0
2009-10-08 07:15:00,63.273,63.276,63.262,63.262,143440000.0
2009-10-08 07:16:00,63.258,63.264,63.245,63.264,68390000.0
2009-10-08 07:17:00,63.269,63.275,63.263,63.268,68500000.0
2009-10-08 07:18:00,63.271,63.284,63.264,63.284,28230000.0
2009-10-08 07:19:00,63.284,63.294,63.283,63.283,45590000.0
2009-10-08 07:20:00,63.288,63.292,63.272,63.272,50600000.0
2009-10-08 07:21:00,63.279,63.282,63.264,63.278,124470000.0
2009-10-08 07:22:00,63.272,63.274,63.261,63.261,73070000.0
2009-10-08 07:23:00,63.258,63.283,63.258,63.283,31240000.0
2009-10-08 07:24:00,63.292,63.292,63.273,63.288,37390000.0
2009-10-08 07:25:00,63.295,63.304,63.293,63.304,13900000.0
2009-10-08 07:26:00,63.288,63.292,63.275,63.282,61160000.0
2009-10-08 07:27:00,63.276,63.281,63.253,63.253,57380000.0
2009-10-08 07:28:00,63.257,63.26,63.239,63.239,107260000.0
2009-10-08 07:29:00,63.249,63.256,63.24,63.251,130400000.0
2009-10-08 07:30:00,63.258,63.26,63.245,63.256,59970000.0
2009-10-08 07:31:00,63.274,63.286,63.265,63.286,102130000.0
2009-10-08 07:32:00,63.278,63.281,63.264,63.268,99960000.0
2009-10-08 07:33:00,63.286,63.286,63.271,63.271,91700000.0
2009-10-08 07:34:00,63.278,63.284,63.269,63.269,58260000.0
2009-10-08 07:35:00,63.258,63.274,63.251,63.251,40110000.0
2009-10-08 07:36:00,63.249,63.257,63.234,63.255,26310000.0
2009-10-08 07:37:00,63.255,63.255,63.241,63.254,49660000.0
2009-10-08 07:38:00,63.26,63.27,63.254,63.266,25440000.0
2009-10-08 07:39:00,63.285,63.285,63.253,63.253,33440000.0
2009-10-08 07:40:00,63.258,63.264,63.252,63.258,49780000.0
2009-10-08 07:41:00,63.253,63.27,63.253,63.265,70040000.0
2009-10-08 07:42:00,63.286,63.286,63.272,63.284,106120000.0
2009-10-08 07:43:00,63.283,63.312,63.283,63.312,60920000.0
2009-10-08 07:44:00,63.313,63.313,63.281,63.281,71540000.0
2009-10-08 07:45:00,63.296,63.296,63.282,63.287,103580000.0
2009-10-08 07:47:00,63.286,63.331,63.286,63.311,144910000.0
2009-10-08 07:48:00,63.321,63.331,63.314,63.331,123490000.0
2009-10-08 07:49:00,63.317,63.341,63.311,63.341,100090000.0
2009-10-08 07:50:00,63.356,63.386,63.349,63.386,61280000.0
2009-10-08 07:51:00,63.382,63.382,63.338,63.344,90720000.0
2009-10-08 07:52:00,63.338,63.344,63.332,63.332,80950000.0
2009-10-08 07:53:00,63.348,63.353,63.334,63.337,72470000.0
2009-10-08 07:54:00,63.359,63.364,63.334,63.364,68900000.0
2009-10-08 07:55:00,63.359,63.368,63.344,63.344,56430000.0
2009-10-08 07:56:00,63.346,63.352,63.332,63.339,60170000.0
2009-10-08 07:57:00,63.363,63.363,63.342,63.342,53390000.0
2009-10-08 07:58:00,63.353,63.371,63.353,63.368,116800000.0
2009-10-08 07:59:00,63.369,63.373,63.361,63.369,88920000.0
2009-10-08 08:00:00,63.372,63.372,63.353,63.353,5260000.0
2009-10-08 08:01:00,63.353,63.353,63.326,63.337,62220000.0
2009-10-08 08:02:00,63.32,63.327,63.289,63.301,79380000.0
2009-10-08 08:03:00,63.313,63.313,63.285,63.304,94930000.0
2009-10-08 08:04:00,63.314,63.314,63.292,63.301,117780000.0
2009-10-08 08:05:00,63.317,63.326,63.294,63.309,148950000.0
2009-10-08 08:06:00,63.323,63.323,63.305,63.316,126990000.0
2009-10-08 08:07:00,63.306,63.321,63.306,63.318,105600000.0
2009-10-08 08:08:00,63.323,63.35,63.323,63.345,58160000.0
2009-10-08 08:09:00,63.36,63.371,63.346,63.365,83710000.0
2009-10-08 08:10:00,63.365,63.374,63.348,63.367,79380000.0
2009-10-08 08:11:00,63.348,63.363,63.334,63.35,79400000.0
2009-10-08 08:12:00,63.367,63.367,63.353,63.365,70760000.0
2009-10-08 08:13:00,63.352,63.383,63.352,63.383,53470000.0
2009-10-08 08:14:00,63.374,63.381,63.35,63.35,62180000.0
2009-10-08 08:15:00,63.365,63.365,63.351,63.352,54580000.0
2009-10-08 08:16:00,63.364,63.392,63.357,63.385,123420000.0
2009-10-08 08:17:00,63.386,63.386,63.361,63.361,86200000.0
2009-10-08 08:18:00,63.374,63.383,63.364,63.383,13080000.0
2009-10-08 08:19:00,63.382,63.415,63.382,63.405,51850000.0
2009-10-08 08:20:00,63.418,63.425,63.403,63.403,92150000.0
2009-10-08 08:21:00,63.414,63.414,63.383,63.383,100330000.0
2009-10-08 08:22:00,63.372,63.392,63.372,63.386,145700000.0
2009-10-08 08:23:00,63.388,63.403,63.383,63.39,73360000.0
2009-10-08 08:24:00,63.4,63.413,63.384,63.413,71300000.0
2009-10-08 08:25:00,63.409,63.423,63.405,63.41,32240000.0
2009-10-08 08:26:00,63.415,63.415,63.393,63.393,46250000.0
2009-10-08 08:27:00,63.407,63.414,63.394,63.407,48780000.0
2009-10-08 08:28:00,63.408,63.421,63.39,63.393,129750000.0
2009-10-08 08:29:00,63.396,63.396,63.374,63.39,78960000.0
2009-10-08 08:30:00,63.4,63.413,63.396,63.398,36640000.0
2009-10-08 08:31:00,63.414,63.421,63.394,63.413,44290000.0
2009-10-08 08:32:00,63.404,63.42,63.404,63.41,16430000.0
2009-10-08 08:33:00,63.426,63.428,63.403,63.428,63970000.0
2009-10-08 08:34:00,63.418,63.422,63.402,63.402,54880000.0
2009-10-08 08:35:00,63.406,63.41,63.374,63.38,104260000.0
2009-10-08 08:36:00,63.376,63.382,63.363,63.363,129160000.0
2009-10-08 08:37:00,63.372,63.393,63.364,63.384,57340000.0
2009-10-08 08:38:00,63.384,63.404,63.384,63.398,110360000.0
2009-10-08 08:39:00,63.394,63.394,63.364,63.369,112440000.0
2009-10-08 08:40:00,63.369,63.375,63.364,63.367,89790000.0
2009-10-08 08:41:00,63.386,63.386,63.362,63.377,61910000.0
2009-10-08 08:42:00,63.358,63.368,63.347,63.363,44950000.0
2009-10-08 08:43:00,63.363,63.379,63.355,63.373,29510000.0
2009-10-08 08:44:00,63.36,63.37,63.353,63.353,54310000.0
2009-10-08 08:45:00,63.377,63.383,63.366,63.369,30330000.0
2009-10-08 08:46:00,63.365,63.375,63.347,63.361,35640000.0
2009-10-08 08:47:00,63.36,63.378,63.356,63.378,49070000.0
2009-10-08 08:48:00,63.369,63.379,63.348,63.373,72250000.0
2009-10-08 08:49:00,63.359,63.368,63.354,63.367,102540000.0
2009-10-08 08:50:00,63.372,63.402,63.372,63.387,64340000.0
2009-10-08 08:51:00,63.4,63.4,63.373,63.388,69320000.0
2009-10-08 08:52:00,63.379,63.397,63.374,63.384,96470000.0
2009-10-08 08:53:00,63.388,63.388,63.34,63.36,121390000.0
2009-10-08 08:54:00,63.358,63.361,63.341,63.347,154530000.0
2009-10-08 08:55:00,63.33,63.354,63.323,63.342,125140000.0
2009-10-08 08:56:00,63.364,63.373,63.353,63.373,98570000.0
2009-10-08 08:57:00,63.37,63.37,63.331,63.35,56370000.0
2009-10-08 08:58:00,63.356,63.356,63.324,63.324,89360000.0
2009-10-08 08:59:00,63.318,63.341,63.315,63.329,77680000.0
2009-10-08 09:00:00,63.348,63.36,63.329,63.36,69680000.0
2009-10-08 09:01:00,63.359,63.372,63.352,63.366,69780000.0
2009-10-08 09:02:00,63.372,63.383,63.36,63.383,57480000.0
2009-10-08 09:03:00,63.372,63.402,63.364,63.387,68860000.0
2009-10-08 09:04:00,63.398,63.417,63.375,63.409,54320000.0
2009-10-08 09:05:00,63.419,63.421,63.394,63.408,114760000.0
2009-10-08 09:06:00,63.396,63.405,63.385,63.398,89830000.0
2009-10-08 09:07:00,63.394,63.409,63.394,63.399,14090000.0
2009-10-08 09:08:00,63.408,63.413,63.403,63.409,80030000.0
2009-10-08 09:09:00,63.42,63.421,63.405,63.415,72610000.0
2009-10-08 09:10:00,63.415,63.45,63.415,63.439,69010000.0
2009-10-08 09:11:00,63.418,63.434,63.403,63.41,55600000.0
2009-10-08 09:12:00,63.435,63.435,63.403,63.41,57260000.0
2009-10-08 09:13:00,63.412,63.424,63.412,63.424,59510000.0
2009-10-08 09:14:00,63.409,63.415,63.379,63.388,111670000.0
2009-10-08 09:15:00,63.369,63.379,63.35,63.376,88600000.0
2009-10-08 09:16:00,63.368,63.372,63.363,63.372,9810000.0
2009-10-08 09:17:00,63.367,63.396,63.364,63.364,75240000.0
2009-10-08 09:18:00,63.365,63.369,63.354,63.365,33120000.0
2009-10-08 09:19:00,63.375,63.392,63.375,63.386,41450000.0
2009-10-08 09:20:00,63.372,63.381,63.367,63.379,14320000.0
2009-10-08 09:21:00,63.387,63.396,63.364,63.364,68460000.0
2009-10-08 09:22:00,63.368,63.373,63.356,63.359,57870000.0
2009-10-08 09:23:00,63.347,63.36,63.325,63.337,110570000.0
2009-10-08 09:24:00,63.341,63.365,63.333,63.365,124030000.0
2009-10-08 09:25:00,63.378,63.384,63.365,63.384,59870000.0
2009-10-08 09:26:00,63.388,63.394,63.378,63.388,110540000.0
2009-10-08 09:27:00,63.382,63.404,63.382,63.388,116290000.0
2009-10-08 09:28:00,63.404,63.415,63.404,63.408,88010000.0
2009-10-08 09:29:00,63.398,63.403,63.383,63.383,55930000.0
2009-10-08 09:30:00,63.398,63.411,63.391,63.405,38350000.0
2009-10-08 09:31:00,63.403,63.403,63.393,63.398,26870000.0
2009-10-08 09:32:00,63.407,63.422,63.396,63.403,54600000.0
2009-10-08 09:33:00,63.405,63.405,63.394,63.397,27430000.0
2009-10-08 09:34:00,63.396,63.399,63.377,63.388,36000000.0
2009-10-08 09:35:00,63.386,63.389,63.365,63.372,49250000.0
2009-10-08 09:36:00,63.376,63.376,63.367,63.373,69830000.0
2009-10-08 09:37:00,63.368,63.376,63.363,63.367,107040000.0
2009-10-08 09:38:00,63.358,63.362,63.344,63.362,59980000.0
2009-10-08 09:39:00,63.375,63.385,63.369,63.376,72310000.0
2009-10-08 09:40:00,63.381,63.391,63.371,63.379,94340000.0
2009-10-08 09:41:00,63.385,63.434,63.38,63.423,123110000.0
2009-10-08 09:42:00,63.44,63.44,63.413,63.425,150740000.0
2009-10-08 09:43:00,63.428,63.434,63.42,63.421,121970000.0
2009-10-08 09:44:00,63.415,63.431,63.41,63.418,101260000.0
2009-10-08 09:45:00,63.42,63.42,63.377,63.398,58100000.0
2009-10-08 09:46:00,63.378,63.395,63.37,63.37,84460000.0
2009-10-08 09:47:00,63.377,63.383,63.364,63.369,75460000.0
2009-10-08 09:48:00,63.376,63.376,63.362,63.367,75610000.0
2009-10-08 09:49:00,63.361,63.372,63.352,63.352,67550000.0
2009-10-08 09:50:00,63.361,63.361,63.324,63.332,54220000.0
2009-10-08 09:51:00,63.341,63.36,63.337,63.357,59250000.0
2009-10-08 09:52:00,63.363,63.363,63.351,63.351,49000000.0
2009-10-08 09:53:00,63.342,63.355,63.342,63.348,121780000.0
2009-10-08 09:54:00,63.354,63.354,63.333,63.345,87900000.0
2009-10-08 09:55:00,63.345,63.361,63.34,63.348,18610000.0
2009-10-08 09:56:00,63.334,63.338,63.329,63.329,72980000.0
2009-10-08 09:57:00,63.341,63.359,63.338,63.346,98820000.0
2009-10-08 09:58:00,63.352,63.365,63.352,63.358,127450000.0
2009-10-08 09:59:00,63.351,63.361,63.342,63.342,150300000.0
2009-10-08 10:00:00,63.348,63.351,63.333,63.345,118490000.0
2009-10-08 10:01:00,63.325,63.334,63.316,63.328,109610000.0
2009-10-08 10:02:00,63.321,63.343,63.321,63.331,64520000.0
2009-10-08 10:03:00,63.348,63.351,63.333,63.333,92360000.0
2009-10-08 10:04:00,63.342,63.353,63.342,63.342,76940000.0
2009-10-08 10:05:00,63.348,63.356,63.344,63.355,73120000.0
2009-10-08 10:06:00,63.374,63.374,63.354,63.361,71690000.0
2009-10-08 10:07:00,63.36,63.381,63.36,63.374,57950000.0
2009-10-08 10:08:00,63.37,63.383,63.363,63.383,66170000.0
2009-10-08 10:09:00,63.384,63.385,63.372,63.377,51000000.0
2009-10-08 10:10:00,63.368,63.372,63.353,63.353,114840000.0
2009-10-08 10:11:00,63.346,63.354,63.343,63.354,105880000.0
2009-10-08 10:12:00,63.361,63.361,63.352,63.357,8650000.0
2009-10-08 10:13:00,63.36,63.391,63.352,63.391,16760000.0
2009-10-08 10:14:00,63.383,63.386,63.345,63.349,18830000.0
2009-10-08 10:15:00,63.36,63.36,63.347,63.347,9380000.0
2009-10-08 10:16:00,63.351,63.352,63.33,63.337,16540000.0
2009-10-08 10:17:00,63.334,63.352,63.327,63.352,13900000.0
2009-10-08 10:18:00,63.345,63.362,63.345,63.357,16910000.0
2009-10-08 10:19:00,63.349,63.351,63.343,63.35,14460000.0
2009-10-08 10:20:00,63.326,63.338,63.313,63.313,12430000.0
2009-10-08 10:21:00,63.318,63.321,63.298,63.321,14270000.0
2009-10-08 10:22:00,63.298,63.307,63.257,63.257,20560000.0
2009-10-08 10:23:00,63.255,63.29,63.244,63.29,15440000.0
2009-10-08 10:24:00,63.295,63.307,63.285,63.3,12220000.0
2009-10-08 10:25:00,63.297,63.32,63.297,63.317,14550000.0
2009-10-08 10:26:00,63.318,63.323,63.295,63.306,18500000.0
2009-10-08 10:27:00,63.329,63.339,63.315,63.33,12220000.0
2009-10-08 10:28:00,63.332,63.337,63.316,63.328,12220000.0
2009-10-08 10:29:00,63.32,63.358,63.32,63.35,16200000.0
2009-10-08 10:30:00,63.364,63.364,63.335,63.335,12030000.0
2009-10-08 10:31:00,63.336,63.336,63.32,63.321,10180000.0
2009-10-08 10:32:00,63.333,63.333,63.313,63.323,15440000.0
2009-10-08 10:33:00,63.341,63.342,63.323,63.337,20860000.0
2009-10-08 10:34:00,63.323,63.358,63.323,63.332,14480000.0
2009-10-08 10:35:00,63.343,63.343,63.321,63.321,5820000.0
2009-10-08 10:36:00,63.331,63.331,63.324,63.329,12950000.0
2009-10-08 10:37:00,63.318,63.345,63.317,63.345,17390000.0
2009-10-08 10:38:00,63.365,63.365,63.341,63.341,14510000.0
2009-10-08 10:39:00,63.361,63.384,63.355,63.366,17170000.0
2009-10-08 10:40:00,63.362,63.364,63.339,63.344,11830000.0
2009-10-08 10:41:00,63.351,63.366,63.351,63.366,21640000.0
2009-10-08 10:42:00,63.372,63.377,63.346,63.356,13150000.0
2009-10-08 10:43:00,63.356,63.372,63.354,63.362,14090000.0
2009-10-08 10:44:00,63.357,63.36,63.338,63.36,17790000.0
2009-10-08 10:45:00,63.356,63.356,63.331,63.34,13140000.0
2009-10-08 10:46:00,63.341,63.341,63.316,63.316,11460000.0
2009-10-08 10:47:00,63.336,63.351,63.334,63.341,19580000.0
2009-10-08 10:48:00,63.352,63.357,63.341,63.357,18640000.0
2009-10-08 10:49:00,63.342,63.355,63.342,63.354,13910000.0
2009-10-08 10:50:00,63.342,63.354,63.342,63.353,11090000.0
2009-10-08 10:51:00,63.347,63.349,63.323,63.331,19770000.0
2009-10-08 10:52:00,63.336,63.351,63.336,63.349,11920000.0
2009-10-08 10:53:00,63.342,63.352,63.342,63.349,13900000.0
2009-10-08 10:54:00,63.344,63.346,63.329,63.346,12780000.0
2009-10-08 10:55:00,63.331,63.342,63.317,63.335,19190000.0
2009-10-08 10:56:00,63.339,63.34,63.326,63.329,14500000.0
2009-10-08 10:57:00,63.327,63.345,63.324,63.345,10000000.0
2009-10-08 10:58:00,63.352,63.352,63.333,63.343,14700000.0
2009-10-08 10:59:00,63.334,63.339,63.322,63.338,16150000.0
2009-10-08 11:00:00,63.344,63.358,63.338,63.351,20100000.0
2009-10-08 11:01:00,63.338,63.352,63.322,63.322,15400000.0
2009-10-08 11:02:00,63.326,63.334,63.324,63.329,14270000.0
2009-10-08 11:03:00,63.332,63.333,63.323,63.329,15410000.0
2009-10-08 11:04:00,63.335,63.335,63.31,63.31,16570000.0
2009-10-08 11:05:00,63.318,63.329,63.315,63.321,13170000.0
2009-10-08 11:06:00,63.334,63.334,63.314,63.314,5640000.0
2009-10-08 11:07:00,63.317,63.333,63.317,63.333,16160000.0
2009-10-08 11:08:00,63.327,63.33,63.321,63.33,10520000.0
2009-10-08 11:09:00,63.34,63.358,63.335,63.358,16750000.0
2009-10-08 11:10:00,63.37,63.37,63.353,63.353,9200000.0
2009-10-08 11:11:00,63.359,63.359,63.352,63.356,11300000.0
2009-10-08 11:12:00,63.366,63.366,63.356,63.361,16900000.0
2009-10-08 11:13:00,63.365,63.372,63.359,63.359,15290000.0
2009-10-08 11:14:00,63.374,63.375,63.365,63.375,11640000.0
2009-10-08 11:15:00,63.373,63.373,63.359,63.359,15210000.0
2009-10-08 11:16:00,63.367,63.367,63.352,63.359,12960000.0
2009-10-08 11:17:00,63.365,63.365,63.352,63.352,16940000.0
2009-10-08 11:18:00,63.361,63.365,63.354,63.356,18040000.0
2009-10-08 11:19:00,63.351,63.357,63.351,63.351,11850000.0
2009-10-08 11:20:00,63.362,63.366,63.35,63.35,14090000.0
2009-10-08 11:21:00,63.375,63.375,63.356,63.367,14660000.0
2009-10-08 11:22:00,63.367,63.372,63.358,63.368,10900000.0
2009-10-08 11:23:00,63.361,63.371,63.361,63.364,14660000.0
2009-10-08 11:24:00,63.356,63.364,63.341,63.361,13340000.0
2009-10-08 11:25:00,63.356,63.357,63.351,63.357,15630000.0
2009-10-08 11:27:00,63.355,63.367,63.346,63.362,11100000.0
2009-10-08 11:28:00,63.362,63.362,63.341,63.356,10340000.0
2009-10-08 11:29:00,63.362,63.364,63.348,63.356,14880000.0
2009-10-08 11:30:00,63.363,63.363,63.347,63.362,8080000.0
2009-10-08 11:31:00,63.363,63.371,63.356,63.36,18260000.0
2009-10-08 11:32:00,63.365,63.365,63.35,63.36,11690000.0
2009-10-08 11:33:00,63.366,63.379,63.365,63.365,14510000.0
2009-10-08 11:34:00,63.358,63.36,63.333,63.333,18040000.0
2009-10-08 11:35:00,63.346,63.353,63.339,63.342,20000000.0
2009-10-08 11:36:00,63.35,63.352,63.343,63.345,14650000.0
2009-10-08 11:37:00,63.361,63.372,63.351,63.372,13680000.0
2009-10-08 11:38:00,63.355,63.371,63.352,63.352,12220000.0
2009-10-08 11:39:00,63.347,63.352,63.335,63.335,6630000.0
2009-10-08 11:40:00,63.332,63.343,63.324,63.324,12480000.0
2009-10-08 11:41:00,63.323,63.34,63.323,63.338,16370000.0
2009-10-08 11:42:00,63.344,63.35,63.338,63.349,14670000.0
2009-10-08 11:43:00,63.336,63.349,63.332,63.332,20480000.0
2009-10-08 11:44:00,63.35,63.355,63.342,63.342,9250000.0
2009-10-08 11:45:00,63.345,63.345,63.321,63.327,13750000.0
2009-10-08 11:46:00,63.341,63.349,63.331,63.345,14650000.0
2009-10-08 11:47:00,63.347,63.381,63.344,63.38,12220000.0
2009-10-08 11:48:00,63.393,63.393,63.376,63.378,17670000.0
2009-10-08 11:49:00,63.377,63.384,63.37,63.384,12430000.0
2009-10-08 11:50:00,63.39,63.395,63.38,63.39,18900000.0
2009-10-08 11:51:00,63.397,63.397,63.391,63.391,5450000.0
2009-10-08 11:52:00,63.394,63.41,63.394,63.408,12070000.0
2009-10-08 11:53:00,63.413,63.422,63.413,63.42,7150000.0
2009-10-08 11:54:00,63.403,63.413,63.4,63.4,15100000.0
2009-10-08 11:55:00,63.406,63.414,63.404,63.414,10560000.0
2009-10-08 11:56:00,63.412,63.421,63.412,63.414,7520000.0
2009-10-08 11:57:00,63.42,63.42,63.404,63.416,13150000.0
2009-10-08 11:58:00,63.407,63.427,63.407,63.417,13380000.0
2009-10-08 11:59:00,63.411,63.415,63.411,63.415,3800000.0
2009-10-08 12:00:00,63.398,63.411,63.398,63.408,15310000.0
2009-10-08 12:01:00,63.409,63.41,63.398,63.401,8450000.0
2009-10-08 12:02:00,63.414,63.414,63.404,63.409,14220000.0
2009-10-08 12:03:00,63.424,63.424,63.412,63.412,11640000.0
2009-10-08 12:04:00,63.415,63.415,63.398,63.408,19170000.0
2009-10-08 12:05:00,63.403,63.411,63.403,63.409,14280000.0
2009-10-08 12:06:00,63.421,63.421,63.401,63.409,6810000.0
2009-10-08 12:07:00,63.401,63.407,63.398,63.398,7140000.0
2009-10-08 12:08:00,63.401,63.401,63.39,63.39,12770000.0
2009-10-08 12:09:00,63.399,63.403,63.388,63.389,17780000.0
2009-10-08 12:10:00,63.397,63.397,63.388,63.391,12440000.0
2009-10-08 12:11:00,63.392,63.404,63.392,63.404,8480000.0
2009-10-08 12:12:00,63.41,63.41,63.395,63.405,15300000.0
2009-10-08 12:14:00,63.42,63.432,63.42,63.426,11680000.0
2009-10-08 12:15:00,63.432,63.432,63.402,63.416,15250000.0
2009-10-08 12:16:00,63.403,63.403,63.389,63.395,8310000.0
2009-10-08 12:17:00,63.384,63.401,63.384,63.401,10900000.0
2009-10-08 12:18:00,63.408,63.416,63.401,63.416,10900000.0
2009-10-08 12:19:00,63.4,63.421,63.4,63.421,14390000.0
2009-10-08 12:20:00,63.424,63.464,63.424,63.464,8540000.0
2009-10-08 12:21:00,63.47,63.471,63.444,63.444,17280000.0
2009-10-08 12:22:00,63.468,63.478,63.46,63.478,13750000.0
2009-10-08 12:23:00,63.483,63.522,63.482,63.497,13760000.0
2009-10-08 12:24:00,63.509,63.523,63.494,63.517,18080000.0
2009-10-08 12:25:00,63.554,63.614,63.554,63.613,10140000.0
2009-10-08 12:26:00,63.593,63.619,63.589,63.619,13560000.0
2009-10-08 12:27:00,63.635,63.635,63.586,63.586,11270000.0
2009-10-08 12:28:00,63.564,63.588,63.564,63.58,14690000.0
2009-10-08 12:29:00,63.574,63.578,63.555,63.575,23670000.0
2009-10-08 12:30:00,63.574,63.583,63.567,63.581,14720000.0
2009-10-08 12:31:00,63.575,63.577,63.565,63.577,15070000.0
2009-10-08 12:32:00,63.583,63.589,63.579,63.58,12590000.0
2009-10-08 12:33:00,63.585,63.585,63.576,63.576,15220000.0
2009-10-08 12:34:00,63.581,63.581,63.545,63.549,13180000.0
2009-10-08 12:35:00,63.546,63.546,63.531,63.539,15210000.0
2009-10-08 12:36:00,63.537,63.549,63.537,63.545,20400000.0
2009-10-08 12:37:00,63.549,63.568,63.546,63.568,13900000.0
2009-10-08 12:38:00,63.553,63.571,63.553,63.562,13570000.0
2009-10-08 12:39:00,63.558,63.563,63.546,63.546,17730000.0
2009-10-08 12:40:00,63.566,63.58,63.566,63.568,15030000.0
2009-10-08 12:41:00,63.568,63.581,63.568,63.576,11270000.0
2009-10-08 12:42:00,63.572,63.572,63.565,63.567,11280000.0
2009-10-08 12:43:00,63.564,63.564,63.549,63.549,16010000.0
2009-10-08 12:44:00,63.558,63.562,63.552,63.556,14460000.0
2009-10-08 12:45:00,63.561,63.564,63.556,63.564,13560000.0
2009-10-08 12:46:00,63.556,63.561,63.548,63.548,20180000.0
2009-10-08 12:47:00,63.563,63.574,63.56,63.57,11080000.0
2009-10-08 12:48:00,63.592,63.592,63.56,63.563,10970000.0
2009-10-08 12:49:00,63.568,63.573,63.559,63.559,16420000.0
2009-10-08 12:50:00,63.563,63.571,63.555,63.555,14650000.0
2009-10-08 12:51:00,63.564,63.564,63.55,63.55,6090000.0
2009-10-08 12:52:00,63.538,63.559,63.538,63.558,12480000.0
2009-10-08 12:53:00,63.562,63.57,63.558,63.558,16760000.0
2009-10-08 12:54:00,63.569,63.573,63.548,63.549,13950000.0
2009-10-08 12:55:00,63.548,63.554,63.548,63.55,13890000.0
2009-10-08 12:56:00,63.541,63.541,63.52,63.536,14310000.0
2009-10-08 12:57:00,63.545,63.549,63.535,63.54,16380000.0
2009-10-08 12:58:00,63.533,63.533,63.513,63.522,7340000.0
2009-10-08 12:59:00,63.515,63.523,63.511,63.523,12960000.0
2009-10-08 13:00:00,63.564,63.564,63.528,63.528,9760000.0
2009-10-08 13:01:00,63.503,63.513,63.492,63.492,12630000.0
2009-10-08 13:02:00,63.493,63.509,63.487,63.508,16380000.0
2009-10-08 13:03:00,63.505,63.508,63.5,63.508,10740000.0
2009-10-08 13:04:00,63.508,63.508,63.486,63.502,14850000.0
2009-10-08 13:05:00,63.498,63.498,63.483,63.493,17730000.0
2009-10-08 13:06:00,63.488,63.488,63.449,63.45,15530000.0
2009-10-08 13:07:00,63.453,63.465,63.452,63.452,13720000.0
2009-10-08 13:08:00,63.464,63.464,63.453,63.457,15820000.0
2009-10-08 13:09:00,63.47,63.47,63.448,63.466,12590000.0
2009-10-08 13:10:00,63.452,63.461,63.443,63.449,20310000.0
2009-10-08 13:11:00,63.442,63.451,63.437,63.437,8120000.0
2009-10-08 13:12:00,63.455,63.455,63.431,63.439,15520000.0
2009-10-08 13:13:00,63.433,63.433,63.403,63.403,14730000.0
2009-10-08 13:14:00,63.405,63.431,63.399,63.431,17060000.0
2009-10-08 13:15:00,63.438,63.458,63.436,63.458,10570000.0
2009-10-08 13:16:00,63.445,63.455,63.436,63.455,8680000.0
2009-10-08 13:17:00,63.459,63.465,63.459,63.464,12660000.0
2009-10-08 13:18:00,63.472,63.472,63.455,63.465,8110000.0
2009-10-08 13:19:00,63.456,63.469,63.456,63.466,13150000.0
2009-10-08 13:20:00,63.481,63.487,63.481,63.487,14830000.0
2009-10-08 13:21:00,63.476,63.495,63.471,63.476,16340000.0
2009-10-08 13:22:00,63.49,63.491,63.466,63.466,8690000.0
2009-10-08 13:23:00,63.45,63.469,63.45,63.465,107990000.0
2009-10-08 13:24:00,63.471,63.471,63.437,63.454,67530000.0
2009-10-08 13:25:00,63.432,63.45,63.428,63.437,109850000.0
2009-10-08 13:26:00,63.444,63.458,63.444,63.458,139410000.0
2009-10-08 13:27:00,63.462,63.467,63.459,63.462,98240000.0
2009-10-08 13:28:00,63.463,63.486,63.463,63.482,123240000.0
2009-10-08 13:29:00,63.491,63.495,63.487,63.493,74750000.0
2009-10-08 13:30:00,63.492,63.492,63.466,63.466,30620000.0
2009-10-08 13:31:00,63.458,63.472,63.458,63.466,44950000.0
2009-10-08 13:32:00,63.474,63.483,63.469,63.469,97070000.0
2009-10-08 13:33:00,63.484,63.484,63.469,63.479,97780000.0
2009-10-08 13:34:00,63.475,63.475,63.47,63.471,88110000.0
2009-10-08 13:35:00,63.466,63.468,63.464,63.467,109670000.0
2009-10-08 13:36:00,63.47,63.47,63.457,63.458,103510000.0
2009-10-08 13:37:00,63.47,63.47,63.459,63.459,93690000.0
2009-10-08 13:38:00,63.449,63.459,63.445,63.45,92050000.0
2009-10-08 13:39:00,63.457,63.457,63.445,63.445,102080000.0
2009-10-08 13:40:00,63.434,63.446,63.434,63.446,52960000.0
2009-10-08 13:42:00,63.453,63.469,63.446,63.469,102620000.0
2009-10-08 13:43:00,63.472,63.479,63.461,63.475,59400000.0
2009-10-08 13:44:00,63.467,63.479,63.453,63.459,109340000.0
2009-10-08 13:45:00,63.478,63.501,63.471,63.501,90600000.0
2009-10-08 13:46:00,63.497,63.507,63.488,63.488,113040000.0
2009-10-08 13:47:00,63.485,63.502,63.485,63.502,108990000.0
2009-10-08 13:48:00,63.495,63.506,63.491,63.492,81150000.0
2009-10-08 13:49:00,63.49,63.504,63.49,63.504,57400000.0
2009-10-08 13:50:00,63.501,63.501,63.481,63.493,62360000.0
2009-10-08 13:51:00,63.494,63.494,63.481,63.494,80310000.0
2009-10-08 13:52:00,63.487,63.498,63.487,63.498,77430000.0
2009-10-08 13:53:00,63.489,63.502,63.489,63.498,82170000.0
2009-10-08 13:54:00,63.516,63.516,63.503,63.511,54720000.0
2009-10-08 13:55:00,63.499,63.507,63.499,63.499,53410000.0
2009-10-08 13:56:00,63.509,63.517,63.507,63.517,102140000.0
2009-10-08 13:57:00,63.529,63.544,63.512,63.534,83160000.0
2009-10-08 13:58:00,63.547,63.572,63.547,63.551,70410000.0
2009-10-08 13:59:00,63.555,63.559,63.523,63.534,43130000.0
2009-10-08 14:00:00,63.545,63.564,63.532,63.538,55510000.0
2009-10-08 14:01:00,63.536,63.568,63.536,63.561,75380000.0
2009-10-08 14:02:00,63.572,63.572,63.556,63.565,136560000.0
2009-10-08 14:03:00,63.562,63.563,63.549,63.557,101770000.0
2009-10-08 14:04:00,63.555,63.555,63.541,63.541,116060000.0
2009-10-08 14:05:00,63.543,63.543,63.517,63.528,90800000.0
2009-10-08 14:06:00,63.529,63.536,63.523,63.528,107540000.0
2009-10-08 14:07:00,63.524,63.538,63.506,63.517,58990000.0
2009-10-08 14:08:00,63.516,63.527,63.503,63.523,92050000.0
2009-10-08 14:09:00,63.533,63.533,63.52,63.527,51930000.0
2009-10-08 14:10:00,63.497,63.514,63.494,63.497,70040000.0
2009-10-08 14:11:00,63.491,63.506,63.491,63.506,52070000.0
2009-10-08 14:12:00,63.507,63.514,63.497,63.514,88490000.0
2009-10-08 14:13:00,63.489,63.504,63.489,63.504,123260000.0
2009-10-08 14:14:00,63.517,63.527,63.517,63.517,151410000.0
2009-10-08 14:15:00,63.523,63.523,63.508,63.508,79950000.0
2009-10-08 14:16:00,63.514,63.515,63.507,63.511,88490000.0
2009-10-08 14:17:00,63.515,63.524,63.511,63.517,110990000.0
2009-10-08 14:18:00,63.522,63.526,63.51,63.516,113480000.0
2009-10-08 14:19:00,63.51,63.531,63.51,63.519,116860000.0
2009-10-08 14:20:00,63.529,63.534,63.521,63.521,68020000.0
2009-10-08 14:21:00,63.538,63.544,63.521,63.526,77210000.0
2009-10-08 14:22:00,63.528,63.541,63.528,63.533,69080000.0
2009-10-08 14:23:00,63.541,63.547,63.53,63.544,140780000.0
2009-10-08 14:24:00,63.554,63.554,63.531,63.546,184140000.0
2009-10-08 14:25:00,63.535,63.55,63.534,63.542,106990000.0
2009-10-08 14:26:00,63.546,63.546,63.532,63.532,80860000.0
2009-10-08 14:27:00,63.539,63.551,63.539,63.544,93510000.0
2009-10-08 14:28:00,63.54,63.541,63.521,63.525,100880000.0
2009-10-08 14:29:00,63.503,63.528,63.492,63.492,79460000.0
2009-10-08 14:30:00,63.531,63.583,63.509,63.582,124760000.0
2009-10-08 14:31:00,63.592,63.593,63.578,63.584,130920000.0
2009-10-08 14:32:00,63.579,63.587,63.559,63.587,99510000.0
2009-10-08 14:33:00,63.588,63.588,63.559,63.561,146830000.0
2009-10-08 14:34:00,63.559,63.569,63.547,63.555,98630000.0
2009-10-08 14:35:00,63.56,63.56,63.546,63.546,99920000.0
2009-10-08 14:36:00,63.552,63.571,63.552,63.559,56940000.0
2009-10-08 14:37:00,63.553,63.553,63.526,63.536,62900000.0
2009-10-08 14:38:00,63.535,63.564,63.513,63.538,110800000.0
2009-10-08 14:39:00,63.551,63.559,63.534,63.536,69490000.0
2009-10-08 14:40:00,63.545,63.555,63.539,63.555,102450000.0
2009-10-08 14:41:00,63.54,63.556,63.54,63.552,59170000.0
2009-10-08 14:42:00,63.547,63.565,63.547,63.556,104670000.0
2009-10-08 14:43:00,63.548,63.556,63.548,63.548,76040000.0
2009-10-08 14:44:00,63.556,63.558,63.549,63.558,101870000.0
2009-10-08 14:45:00,63.556,63.557,63.549,63.556,86120000.0
2009-10-08 14:46:00,63.554,63.563,63.547,63.553,80210000.0
2009-10-08 14:47:00,63.553,63.565,63.553,63.559,74830000.0
2009-10-08 14:48:00,63.567,63.567,63.55,63.557,104040000.0
2009-10-08 14:49:00,63.565,63.572,63.55,63.556,99960000.0
2009-10-08 14:50:00,63.569,63.594,63.567,63.594,97960000.0
2009-10-08 14:51:00,63.574,63.611,63.574,63.604,69050000.0
2009-10-08 14:52:00,63.603,63.608,63.591,63.597,16380000.0
2009-10-08 14:53:00,63.598,63.613,63.596,63.605,106630000.0
2009-10-08 14:54:00,63.595,63.6,63.554,63.574,71650000.0
2009-10-08 14:55:00,63.567,63.586,63.497,63.525,77920000.0
2009-10-08 14:56:00,63.519,63.535,63.495,63.518,87620000.0
2009-10-08 14:57:00,63.541,63.541,63.487,63.514,114380000.0
2009-10-08 14:58:00,63.5,63.548,63.5,63.532,41330000.0
2009-10-08 14:59:00,63.541,63.549,63.493,63.549,101330000.0
2009-10-08 15:00:00,63.555,63.569,63.533,63.556,68590000.0
2009-10-08 15:01:00,63.558,63.558,63.511,63.511,104720000.0
2009-10-08 15:02:00,63.537,63.538,63.514,63.527,93400000.0
2009-10-08 15:03:00,63.533,63.533,63.497,63.517,76610000.0
2009-10-08 15:04:00,63.522,63.546,63.522,63.546,59110000.0
2009-10-08 15:05:00,63.526,63.532,63.513,63.518,67670000.0
2009-10-08 15:06:00,63.525,63.544,63.517,63.535,124530000.0
2009-10-08 15:07:00,63.533,63.567,63.517,63.554,99890000.0
2009-10-08 15:08:00,63.542,63.562,63.542,63.551,106600000.0
2009-10-08 15:09:00,63.555,63.587,63.545,63.58,134620000.0
2009-10-08 15:10:00,63.584,63.587,63.543,63.564,136800000.0
2009-10-08 15:11:00,63.574,63.578,63.545,63.564,72760000.0
2009-10-08 15:12:00,63.573,63.573,63.542,63.572,117200000.0
2009-10-08 15:13:00,63.571,63.575,63.561,63.567,88590000.0
2009-10-08 15:14:00,63.578,63.593,63.574,63.582,67470000.0
2009-10-08 15:15:00,63.592,63.609,63.588,63.608,74640000.0
2009-10-08 15:16:00,63.622,63.637,63.606,63.635,104770000.0
2009-10-08 15:17:00,63.652,63.705,63.629,63.691,73620000.0
2009-10-08 15:18:00,63.713,63.761,63.71,63.732,82480000.0
2009-10-08 15:19:00,63.733,63.733,63.711,63.726,86290000.0
2009-10-08 15:20:00,63.735,63.735,63.704,63.713,61820000.0
2009-10-08 15:21:00,63.72,63.731,63.711,63.711,124210000.0
2009-10-08 15:22:00,63.714,63.719,63.67,63.68,68100000.0
2009-10-08 15:23:00,63.677,63.689,63.664,63.677,74770000.0
2009-10-08 15:24:00,63.684,63.684,63.654,63.66,117010000.0
2009-10-08 15:25:00,63.673,63.689,63.666,63.686,99010000.0
2009-10-08 15:26:00,63.678,63.69,63.665,63.665,75640000.0
2009-10-08 15:27:00,63.69,63.709,63.665,63.683,88580000.0
2009-10-08 15:28:00,63.693,63.693,63.65,63.674,51740000.0
2009-10-08 15:29:00,63.67,63.691,63.667,63.671,88590000.0
2009-10-08 15:30:00,63.685,63.685,63.657,63.673,73590000.0
2009-10-08 15:31:00,63.67,63.674,63.646,63.659,94780000.0
2009-10-08 15:32:00,63.644,63.657,63.639,63.648,101640000.0
2009-10-08 15:33:00,63.66,63.67,63.648,63.656,104310000.0
2009-10-08 15:34:00,63.655,63.662,63.639,63.648,54860000.0
2009-10-08 15:35:00,63.634,63.642,63.617,63.629,54860000.0
2009-10-08 15:36:00,63.635,63.635,63.618,63.635,110700000.0
2009-10-08 15:37:00,63.617,63.622,63.583,63.594,127320000.0
2009-10-08 15:38:00,63.597,63.611,63.584,63.584,94360000.0
2009-10-08 15:39:00,63.586,63.586,63.564,63.564,102050000.0
2009-10-08 15:40:00,63.569,63.578,63.552,63.562,86620000.0
2009-10-08 15:41:00,63.569,63.569,63.555,63.569,97860000.0
2009-10-08 15:42:00,63.588,63.588,63.559,63.564,106930000.0
2009-10-08 15:43:00,63.571,63.582,63.564,63.579,80340000.0
2009-10-08 15:44:00,63.573,63.593,63.573,63.577,47190000.0
2009-10-08 15:45:00,63.59,63.598,63.572,63.586,38650000.0
2009-10-08 15:46:00,63.596,63.597,63.583,63.597,50360000.0
2009-10-08 15:47:00,63.598,63.602,63.583,63.597,93360000.0
2009-10-08 15:48:00,63.598,63.608,63.585,63.604,91450000.0
2009-10-08 15:49:00,63.602,63.602,63.583,63.591,70540000.0
2009-10-08 15:50:00,63.599,63.62,63.595,63.618,85670000.0
2009-10-08 15:51:00,63.626,63.642,63.612,63.612,58600000.0
2009-10-08 15:52:00,63.626,63.626,63.609,63.619,84810000.0
2009-10-08 15:53:00,63.617,63.625,63.608,63.616,87160000.0
2009-10-08 15:54:00,63.623,63.623,63.594,63.594,74780000.0
2009-10-08 15:55:00,63.595,63.621,63.595,63.604,82260000.0
2009-10-08 15:56:00,63.597,63.609,63.59,63.598,66400000.0
2009-10-08 15:57:00,63.599,63.613,63.592,63.613,38140000.0
2009-10-08 15:58:00,63.603,63.604,63.591,63.604,73730000.0
2009-10-08 15:59:00,63.59,63.601,63.566,63.587,59680000.0
2009-10-08 16:00:00,63.549,63.592,63.549,63.592,95890000.0
2009-10-08 16:01:00,63.605,63.605,63.584,63.59,32650000.0
2009-10-08 16:02:00,63.599,63.615,63.585,63.59,93280000.0
2009-10-08 16:03:00,63.61,63.63,63.593,63.622,113940000.0
2009-10-08 16:04:00,63.617,63.635,63.616,63.618,96250000.0
2009-10-08 16:05:00,63.633,63.66,63.633,63.651,57400000.0
2009-10-08 16:06:00,63.663,63.663,63.64,63.652,98240000.0
2009-10-08 16:07:00,63.655,63.666,63.633,63.649,87290000.0
2009-10-08 16:08:00,63.64,63.653,63.633,63.639,81550000.0
2009-10-08 16:09:00,63.65,63.65,63.615,63.638,33870000.0
2009-10-08 16:10:00,63.632,63.632,63.605,63.61,43140000.0
2009-10-08 16:11:00,63.6,63.626,63.597,63.626,25990000.0
2009-10-08 16:12:00,63.633,63.633,63.612,63.612,19900000.0
2009-10-08 16:13:00,63.602,63.623,63.602,63.616,51160000.0
2009-10-08 16:14:00,63.628,63.634,63.613,63.634,43890000.0
2009-10-08 16:15:00,63.654,63.672,63.628,63.634,54210000.0
2009-10-08 16:16:00,63.63,63.635,63.623,63.635,103310000.0
2009-10-08 16:17:00,63.625,63.628,63.613,63.628,52230000.0
2009-10-08 16:18:00,63.617,63.632,63.606,63.632,49740000.0
2009-10-08 16:19:00,63.634,63.642,63.622,63.628,59650000.0
2009-10-08 16:20:00,63.634,63.641,63.622,63.629,61580000.0
2009-10-08 16:21:00,63.637,63.664,63.637,63.664,91170000.0
2009-10-08 16:22:00,63.656,63.662,63.637,63.643,63890000.0
2009-10-08 16:23:00,63.626,63.633,63.608,63.623,112650000.0
2009-10-08 16:24:00,63.637,63.668,63.626,63.658,147280000.0
2009-10-08 16:25:00,63.652,63.652,63.613,63.625,46870000.0
2009-10-08 16:26:00,63.622,63.64,63.622,63.64,46830000.0
2009-10-08 16:27:00,63.632,63.632,63.605,63.631,42500000.0
2009-10-08 16:28:00,63.635,63.64,63.622,63.64,34280000.0
2009-10-08 16:29:00,63.629,63.635,63.607,63.61,46130000.0
2009-10-08 16:30:00,63.607,63.607,63.584,63.585,14080000.0
2009-10-08 16:31:00,63.586,63.597,63.576,63.582,25070000.0
2009-10-08 16:32:00,63.577,63.595,63.567,63.595,84390000.0
2009-10-08 16:33:00,63.603,63.603,63.578,63.582,32240000.0
2009-10-08 16:34:00,63.566,63.579,63.547,63.559,61870000.0
2009-10-08 16:35:00,63.568,63.575,63.561,63.561,39370000.0
2009-10-08 16:36:00,63.569,63.579,63.545,63.56,51440000.0
2009-10-08 16:37:00,63.559,63.561,63.523,63.541,57870000.0
2009-10-08 16:38:00,63.547,63.555,63.54,63.555,94250000.0
2009-10-08 16:39:00,63.556,63.559,63.538,63.547,59380000.0
2009-10-08 16:40:00,63.535,63.54,63.511,63.511,48630000.0
2009-10-08 16:41:00,63.515,63.522,63.509,63.516,40890000.0
2009-10-08 16:42:00,63.533,63.533,63.51,63.516,20890000.0
2009-10-08 16:43:00,63.508,63.532,63.508,63.532,37260000.0
2009-10-08 16:44:00,63.535,63.535,63.514,63.526,102430000.0
2009-10-08 16:45:00,63.513,63.525,63.512,63.512,44750000.0
2009-10-08 16:46:00,63.521,63.537,63.52,63.52,38960000.0
2009-10-08 16:47:00,63.534,63.535,63.523,63.535,108900000.0
2009-10-08 16:48:00,63.532,63.534,63.521,63.534,85350000.0
2009-10-08 16:49:00,63.539,63.552,63.534,63.547,34240000.0
2009-10-08 16:50:00,63.558,63.565,63.552,63.557,39520000.0
2009-10-08 16:51:00,63.574,63.574,63.545,63.555,47050000.0
2009-10-08 16:52:00,63.542,63.556,63.542,63.556,103350000.0
2009-10-08 16:53:00,63.539,63.548,63.539,63.548,96510000.0
2009-10-08 16:54:00,63.556,63.556,63.54,63.548,66640000.0
2009-10-08 16:55:00,63.54,63.552,63.532,63.546,64760000.0
2009-10-08 16:56:00,63.552,63.552,63.536,63.545,57020000.0
2009-10-08 16:57:00,63.55,63.55,63.53,63.53,112170000.0
2009-10-08 16:58:00,63.551,63.551,63.532,63.546,67900000.0
2009-10-08 16:59:00,63.539,63.546,63.531,63.546,81550000.0
2009-10-08 17:00:00,63.54,63.553,63.54,63.551,76010000.0
2009-10-08 17:01:00,63.548,63.553,63.54,63.548,131800000.0
2009-10-08 17:02:00,63.543,63.553,63.535,63.541,96110000.0
2009-10-08 17:03:00,63.534,63.546,63.532,63.544,85810000.0
2009-10-08 17:04:00,63.52,63.55,63.52,63.543,105030000.0
2009-10-08 17:05:00,63.538,63.541,63.528,63.535,80510000.0
2009-10-08 17:06:00,63.533,63.541,63.505,63.515,100350000.0
2009-10-08 17:07:00,63.513,63.533,63.505,63.527,85210000.0
2009-10-08 17:08:00,63.53,63.549,63.525,63.546,64360000.0
2009-10-08 17:09:00,63.562,63.562,63.521,63.535,100650000.0
2009-10-08 17:10:00,63.525,63.532,63.502,63.532,62810000.0
2009-10-08 17:11:00,63.535,63.544,63.514,63.514,91090000.0
2009-10-08 17:12:00,63.527,63.54,63.515,63.537,84250000.0
2009-10-08 17:13:00,63.534,63.561,63.534,63.557,67030000.0
2009-10-08 17:14:00,63.55,63.564,63.55,63.56,84440000.0
2009-10-08 17:15:00,63.559,63.583,63.553,63.575,72790000.0
2009-10-08 17:16:00,63.599,63.603,63.593,63.599,100520000.0
2009-10-08 17:17:00,63.611,63.623,63.607,63.61,92170000.0
2009-10-08 17:18:00,63.624,63.624,63.601,63.601,123510000.0
2009-10-08 17:19:00,63.613,63.613,63.588,63.598,88060000.0
2009-10-08 17:20:00,63.597,63.603,63.59,63.603,76160000.0
2009-10-08 17:21:00,63.608,63.622,63.596,63.6,99990000.0
2009-10-08 17:22:00,63.605,63.614,63.595,63.606,85250000.0
2009-10-08 17:23:00,63.608,63.614,63.591,63.614,83500000.0
2009-10-08 17:24:00,63.633,63.633,63.598,63.618,22630000.0
2009-10-08 17:25:00,63.608,63.623,63.604,63.615,58400000.0
2009-10-08 17:26:00,63.616,63.625,63.606,63.625,60350000.0
2009-10-08 17:27:00,63.626,63.626,63.602,63.602,83650000.0
2009-10-08 17:28:00,63.587,63.599,63.567,63.587,91550000.0
2009-10-08 17:29:00,63.578,63.59,63.563,63.582,123750000.0
2009-10-08 17:30:00,63.557,63.578,63.556,63.568,40230000.0
2009-10-08 17:31:00,63.573,63.586,63.552,63.584,65350000.0
2009-10-08 17:32:00,63.595,63.595,63.57,63.594,87390000.0
2009-10-08 17:33:00,63.604,63.604,63.58,63.58,82410000.0
2009-10-08 17:34:00,63.584,63.592,63.575,63.58,33270000.0
2009-10-08 17:35:00,63.573,63.605,63.573,63.605,85310000.0
2009-10-08 17:36:00,63.606,63.608,63.6,63.6,44450000.0
2009-10-08 17:37:00,63.582,63.604,63.582,63.594,73740000.0
2009-10-08 17:38:00,63.608,63.622,63.597,63.617,80040000.0
2009-10-08 17:39:00,63.624,63.648,63.621,63.628,36110000.0
2009-10-08 17:40:00,63.646,63.647,63.633,63.647,51480000.0
2009-10-08 17:41:00,63.659,63.661,63.641,63.657,66780000.0
2009-10-08 17:42:00,63.651,63.653,63.63,63.653,42440000.0
2009-10-08 17:43:00,63.649,63.66,63.635,63.66,54490000.0
2009-10-08 17:44:00,63.651,63.661,63.643,63.657,88320000.0
2009-10-08 17:45:00,63.673,63.673,63.643,63.643,100950000.0
2009-10-08 17:46:00,63.64,63.646,63.631,63.638,148550000.0
2009-10-08 17:47:00,63.638,63.644,63.613,63.613,70200000.0
2009-10-08 17:48:00,63.618,63.632,63.605,63.618,72200000.0
2009-10-08 17:49:00,63.616,63.63,63.605,63.611,30960000.0
2009-10-08 17:50:00,63.609,63.633,63.608,63.616,41200000.0
2009-10-08 17:51:00,63.625,63.625,63.602,63.602,51540000.0
2009-10-08 17:52:00,63.604,63.621,63.604,63.609,118750000.0
2009-10-08 17:53:00,63.606,63.615,63.602,63.607,83630000.0
2009-10-08 17:54:00,63.621,63.621,63.579,63.582,36810000.0
2009-10-08 17:55:00,63.567,63.581,63.553,63.553,41030000.0
2009-10-08 17:56:00,63.564,63.581,63.564,63.578,11660000.0
2009-10-08 17:57:00,63.587,63.588,63.581,63.588,67800000.0
2009-10-08 17:58:00,63.581,63.596,63.573,63.596,57440000.0
2009-10-08 17:59:00,63.596,63.596,63.584,63.594,115670000.0
2009-10-08 18:00:00,63.595,63.599,63.589,63.599,138230000.0
2009-10-08 18:01:00,63.608,63.608,63.591,63.591,59070000.0
2009-10-08 18:02:00,63.589,63.594,63.58,63.588,114560000.0
2009-10-08 18:03:00,63.598,63.598,63.574,63.574,110650000.0
2009-10-08 18:04:00,63.579,63.584,63.571,63.584,92990000.0
2009-10-08 18:05:00,63.586,63.592,63.566,63.569,63120000.0
2009-10-08 18:06:00,63.578,63.582,63.572,63.582,48190000.0
2009-10-08 18:07:00,63.585,63.585,63.565,63.577,27880000.0
2009-10-08 18:08:00,63.579,63.59,63.567,63.569,54000000.0
2009-10-08 18:09:00,63.588,63.591,63.557,63.584,28780000.0
2009-10-08 18:10:00,63.581,63.606,63.57,63.59,32540000.0
2009-10-08 18:11:00,63.6,63.609,63.585,63.604,45200000.0
2009-10-08 18:12:00,63.617,63.619,63.598,63.601,68360000.0
2009-10-08 18:13:00,63.6,63.613,63.593,63.607,111390000.0
2009-10-08 18:14:00,63.598,63.613,63.592,63.596,65210000.0
2009-10-08 18:15:00,63.602,63.603,63.579,63.603,78290000.0
2009-10-08 18:16:00,63.596,63.617,63.577,63.579,92510000.0
2009-10-08 18:17:00,63.59,63.604,63.58,63.604,127370000.0
2009-10-08 18:18:00,63.62,63.62,63.577,63.589,144760000.0
2009-10-08 18:19:00,63.581,63.594,63.577,63.584,129700000.0
2009-10-08 18:20:00,63.577,63.585,63.572,63.574,107180000.0
2009-10-08 18:21:00,63.576,63.583,63.564,63.578,66850000.0
2009-10-08 18:22:00,63.586,63.589,63.58,63.589,92680000.0
2009-10-08 18:23:00,63.573,63.603,63.573,63.603,80300000.0
2009-10-08 18:24:00,63.588,63.611,63.587,63.588,72620000.0
2009-10-08 18:25:00,63.587,63.603,63.574,63.591,73660000.0
2009-10-08 18:26:00,63.568,63.598,63.566,63.587,57090000.0
2009-10-08 18:27:00,63.613,63.613,63.574,63.58,64900000.0
2009-10-08 18:28:00,63.574,63.593,63.556,63.593,53880000.0
2009-10-08 18:29:00,63.596,63.596,63.572,63.576,129340000.0
2009-10-08 18:30:00,63.594,63.594,63.558,63.569,86310000.0
2009-10-08 18:31:00,63.533,63.555,63.529,63.531,17880000.0
2009-10-08 18:32:00,63.526,63.529,63.491,63.526,36620000.0
2009-10-08 18:33:00,63.542,63.542,63.511,63.512,19610000.0
2009-10-08 18:34:00,63.519,63.551,63.508,63.529,46810000.0
2009-10-08 18:35:00,63.536,63.54,63.52,63.523,43370000.0
2009-10-08 18:36:00,63.53,63.542,63.518,63.529,60350000.0
2009-10-08 18:37:00,63.515,63.523,63.502,63.507,100310000.0
2009-10-08 18:38:00,63.509,63.509,63.464,63.479,55070000.0
2009-10-08 18:39:00,63.491,63.499,63.465,63.487,49690000.0
2009-10-08 18:40:00,63.498,63.503,63.485,63.497,56720000.0
2009-10-08 18:41:00,63.506,63.546,63.506,63.545,57370000.0
2009-10-08 18:42:00,63.543,63.543,63.497,63.497,80970000.0
2009-10-08 18:43:00,63.501,63.514,63.5,63.503,67950000.0
2009-10-08 18:44:00,63.504,63.511,63.478,63.48,107240000.0
2009-10-08 18:45:00,63.478,63.49,63.465,63.49,146870000.0
2009-10-08 18:46:00,63.486,63.491,63.475,63.485,46320000.0
2009-10-08 18:47:00,63.502,63.503,63.491,63.503,44900000.0
2009-10-08 18:48:00,63.514,63.514,63.5,63.512,40600000.0
2009-10-08 18:49:00,63.519,63.539,63.519,63.528,41170000.0
2009-10-08 18:50:00,63.518,63.524,63.511,63.516,43460000.0
2009-10-08 18:51:00,63.519,63.519,63.484,63.503,13520000.0
2009-10-08 18:52:00,63.507,63.511,63.495,63.499,25250000.0
2009-10-08 18:53:00,63.492,63.514,63.492,63.514,76820000.0
2009-10-08 18:54:00,63.516,63.525,63.507,63.517,33520000.0
2009-10-08 18:55:00,63.515,63.516,63.502,63.516,57870000.0
2009-10-08 18:56:00,63.508,63.516,63.504,63.516,35600000.0
2009-10-08 18:57:00,63.524,63.524,63.505,63.509,53660000.0
2009-10-08 18:58:00,63.508,63.508,63.499,63.499,54410000.0
2009-10-08 18:59:00,63.502,63.532,63.502,63.53,84170000.0
2009-10-08 19:00:00,63.543,63.543,63.511,63.519,57980000.0
2009-10-08 19:01:00,63.538,63.616,63.532,63.616,40890000.0
2009-10-08 19:02:00,63.611,63.618,63.561,63.561,45520000.0
2009-10-08 19:03:00,63.55,63.561,63.534,63.561,20220000.0
2009-10-08 19:04:00,63.565,63.574,63.55,63.566,37270000.0
2009-10-08 19:05:00,63.565,63.574,63.556,63.574,102120000.0
2009-10-08 19:06:00,63.576,63.582,63.562,63.57,37620000.0
2009-10-08 19:07:00,63.581,63.606,63.565,63.602,45420000.0
2009-10-08 19:08:00,63.591,63.609,63.574,63.602,123700000.0
2009-10-08 19:09:00,63.604,63.613,63.594,63.609,80930000.0
2009-10-08 19:10:00,63.617,63.642,63.612,63.635,40280000.0
2009-10-08 19:11:00,63.637,63.644,63.615,63.621,34680000.0
2009-10-08 19:12:00,63.622,63.632,63.613,63.613,49080000.0
2009-10-08 19:13:00,63.619,63.636,63.602,63.636,107950000.0
2009-10-08 19:14:00,63.63,63.665,63.613,63.657,93910000.0
2009-10-08 19:15:00,63.667,63.675,63.661,63.661,69900000.0
2009-10-08 19:16:00,63.671,63.674,63.659,63.659,59400000.0
2009-10-08 19:17:00,63.645,63.655,63.644,63.655,58890000.0
2009-10-08 19:18:00,63.654,63.662,63.641,63.641,115880000.0
2009-10-08 19:19:00,63.648,63.653,63.638,63.649,65490000.0
2009-10-08 19:20:00,63.65,63.672,63.647,63.659,84600000.0
2009-10-08 19:21:00,63.665,63.665,63.642,63.657,80360000.0
2009-10-08 19:22:00,63.662,63.68,63.656,63.677,131150000.0
2009-10-08 19:23:00,63.689,63.689,63.687,63.688,94960000.0
2009-10-08 19:24:00,63.69,63.708,63.667,63.686,90680000.0
2009-10-08 19:25:00,63.7,63.7,63.663,63.668,99630000.0
2009-10-08 19:26:00,63.662,63.674,63.662,63.667,71230000.0
2009-10-08 19:27:00,63.676,63.682,63.664,63.682,102480000.0
2009-10-08 19:28:00,63.684,63.684,63.666,63.677,89570000.0
2009-10-08 19:29:00,63.682,63.682,63.666,63.668,62070000.0
2009-10-08 19:30:00,63.677,63.677,63.669,63.676,103750000.0
2009-10-08 19:31:00,63.67,63.709,63.667,63.68,70400000.0
2009-10-08 19:32:00,63.683,63.716,63.683,63.716,97130000.0
2009-10-08 19:33:00,63.718,63.722,63.708,63.711,72470000.0
2009-10-08 19:34:00,63.71,63.722,63.707,63.71,76690000.0
2009-10-08 19:35:00,63.709,63.714,63.701,63.714,81240000.0
2009-10-08 19:36:00,63.727,63.727,63.711,63.711,78040000.0
2009-10-08 19:37:00,63.704,63.737,63.704,63.734,101870000.0
2009-10-08 19:38:00,63.732,63.752,63.722,63.737,98220000.0
2009-10-08 19:39:00,63.744,63.744,63.715,63.725,122340000.0
2009-10-08 19:40:00,63.718,63.732,63.714,63.72,85450000.0
2009-10-08 19:41:00,63.7,63.713,63.7,63.702,75240000.0
2009-10-08 19:42:00,63.706,63.706,63.69,63.697,91090000.0
2009-10-08 19:43:00,63.678,63.685,63.67,63.67,89870000.0
2009-10-08 19:44:00,63.676,63.687,63.67,63.67,76190000.0
2009-10-08 19:45:00,63.672,63.672,63.653,63.658,25820000.0
2009-10-08 19:46:00,63.652,63.665,63.652,63.665,56060000.0
2009-10-08 19:47:00,63.659,63.664,63.651,63.658,62080000.0
2009-10-08 19:48:00,63.678,63.695,63.674,63.688,87070000.0
2009-10-08 19:49:00,63.678,63.679,63.676,63.678,96180000.0
2009-10-08 19:50:00,63.674,63.689,63.669,63.67,116890000.0
2009-10-08 19:51:00,63.67,63.67,63.651,63.666,48390000.0
2009-10-08 19:52:00,63.65,63.671,63.65,63.666,61960000.0
2009-10-08 19:53:00,63.676,63.676,63.669,63.672,88160000.0
2009-10-08 19:54:00,63.666,63.666,63.646,63.657,83220000.0
2009-10-08 19:55:00,63.643,63.666,63.643,63.666,29150000.0
2009-10-08 19:56:00,63.665,63.665,63.65,63.65,79760000.0
2009-10-08 19:57:00,63.665,63.665,63.651,63.651,46510000.0
2009-10-08 19:58:00,63.65,63.657,63.648,63.648,69700000.0
2009-10-08 19:59:00,63.647,63.656,63.645,63.649,89080000.0
2009-10-08 20:00:00,63.649,63.662,63.644,63.657,39260000.0
2009-10-08 20:01:00,63.646,63.654,63.641,63.641,54290000.0
2009-10-08 20:02:00,63.651,63.652,63.642,63.652,74830000.0
2009-10-08 20:03:00,63.656,63.662,63.65,63.662,40640000.0
2009-10-08 20:04:00,63.652,63.69,63.652,63.682,48010000.0
2009-10-08 20:05:00,63.681,63.704,63.681,63.704,95600000.0
2009-10-08 20:06:00,63.707,63.707,63.692,63.699,96400000.0
2009-10-08 20:07:00,63.698,63.7,63.681,63.698,157970000.0
2009-10-08 20:08:00,63.688,63.7,63.676,63.68,80040000.0
2009-10-08 20:09:00,63.687,63.689,63.663,63.68,72760000.0
2009-10-08 20:10:00,63.664,63.67,63.657,63.668,32390000.0
2009-10-08 20:11:00,63.672,63.693,63.664,63.673,39960000.0
2009-10-08 20:12:00,63.682,63.682,63.655,63.67,56230000.0
2009-10-08 20:13:00,63.661,63.676,63.652,63.675,123950000.0
2009-10-08 20:14:00,63.675,63.683,63.671,63.678,76530000.0
2009-10-08 20:15:00,63.685,63.685,63.654,63.675,37680000.0
2009-10-08 20:16:00,63.676,63.678,63.654,63.658,44610000.0
2009-10-08 20:17:00,63.66,63.66,63.65,63.659,15580000.0
2009-10-08 20:18:00,63.642,63.669,63.636,63.667,60270000.0
2009-10-08 20:19:00,63.662,63.671,63.652,63.666,56980000.0
2009-10-08 20:20:00,63.66,63.673,63.653,63.658,103320000.0
2009-10-08 20:21:00,63.66,63.672,63.655,63.655,141780000.0
2009-10-08 20:22:00,63.655,63.655,63.641,63.641,54940000.0
2009-10-08 20:23:00,63.635,63.659,63.635,63.655,112170000.0
2009-10-08 20:24:00,63.666,63.666,63.652,63.66,113720000.0
2009-10-08 20:25:00,63.649,63.659,63.64,63.648,95220000.0
2009-10-08 20:26:00,63.649,63.655,63.64,63.648,71090000.0
2009-10-08 20:27:00,63.652,63.652,63.632,63.648,41550000.0
2009-10-08 20:28:00,63.638,63.646,63.631,63.646,24270000.0
2009-10-08 20:29:00,63.637,63.637,63.616,63.627,60090000.0
2009-10-08 20:30:00,63.636,63.642,63.624,63.628,32900000.0
2009-10-08 20:31:00,63.639,63.644,63.631,63.631,35390000.0
2009-10-08 20:32:00,63.636,63.636,63.613,63.636,51900000.0
2009-10-08 20:33:00,63.638,63.64,63.611,63.611,71110000.0
2009-10-08 20:34:00,63.616,63.628,63.609,63.609,102450000.0
2009-10-08 20:35:00,63.597,63.612,63.585,63.596,69730000.0
2009-10-08 20:36:00,63.593,63.603,63.584,63.584,75360000.0
2009-10-08 20:37:00,63.595,63.595,63.582,63.587,99540000.0
2009-10-08 20:38:00,63.582,63.595,63.582,63.582,119850000.0
2009-10-08 20:39:00,63.593,63.593,63.572,63.593,157520000.0
2009-10-08 20:40:00,63.583,63.603,63.583,63.601,117750000.0
2009-10-08 20:42:00,63.626,63.626,63.611,63.611,57070000.0
2009-10-08 20:43:00,63.625,63.625,63.613,63.625,96390000.0
2009-10-08 20:44:00,63.613,63.626,63.613,63.619,82080000.0
2009-10-08 20:45:00,63.633,63.633,63.615,63.619,81820000.0
2009-10-08 20:46:00,63.623,63.623,63.605,63.619,74200000.0
2009-10-08 20:47:00,63.625,63.627,63.616,63.625,53860000.0
2009-10-08 20:48:00,63.642,63.642,63.614,63.62,60950000.0
2009-10-08 20:50:00,63.619,63.625,63.612,63.625,121460000.0
2009-10-08 20:51:00,63.625,63.625,63.612,63.622,9020000.0
2009-10-08 20:52:00,63.623,63.639,63.62,63.628,113200000.0
2009-10-08 20:53:00,63.627,63.636,63.622,63.636,75060000.0
2009-10-08 20:54:00,63.64,63.656,63.632,63.645,115080000.0
2009-10-08 20:55:00,63.64,63.648,63.632,63.632,132020000.0
2009-10-08 20:56:00,63.648,63.673,63.648,63.671,99560000.0
2009-10-08 20:57:00,63.667,63.671,63.634,63.641,106910000.0
2009-10-08 20:58:00,63.642,63.677,63.642,63.659,74920000.0
2009-10-08 20:59:00,63.666,63.68,63.666,63.673,30850000.0
2009-10-08 21:00:00,63.668,63.675,63.653,63.66,46410000.0
2009-10-08 21:01:00,63.667,63.681,63.667,63.673,94870000.0
2009-10-08 21:02:00,63.684,63.686,63.672,63.682,96840000.0
2009-10-08 21:03:00,63.684,63.692,63.673,63.692,93880000.0
2009-10-08 21:04:00,63.695,63.695,63.688,63.688,99510000.0
2009-10-08 21:05:00,63.696,63.699,63.689,63.692,97860000.0
2009-10-08 21:06:00,63.699,63.699,63.682,63.682,94090000.0
2009-10-08 21:07:00,63.688,63.695,63.675,63.687,98740000.0
2009-10-08 21:08:00,63.67,63.682,63.67,63.672,105850000.0
2009-10-08 21:09:00,63.679,63.679,63.655,63.661,55900000.0
2009-10-08 21:10:00,63.654,63.673,63.654,63.664,103470000.0
2009-10-08 21:11:00,63.671,63.671,63.661,63.662,90460000.0
2009-10-08 21:12:00,63.662,63.671,63.654,63.664,64270000.0
2009-10-08 21:13:00,63.66,63.67,63.652,63.652,102150000.0
2009-10-08 21:14:00,63.639,63.654,63.637,63.642,88090000.0
2009-10-08 21:15:00,63.652,63.653,63.632,63.639,97950000.0
2009-10-08 21:16:00,63.634,63.637,63.629,63.637,115100000.0
2009-10-08 21:17:00,63.63,63.63,63.611,63.625,90220000.0
2009-10-08 21:18:00,63.643,63.643,63.624,63.628,59090000.0
2009-10-08 21:19:00,63.638,63.641,63.63,63.636,52430000.0
2009-10-08 21:20:00,63.64,63.66,63.64,63.657,75350000.0
2009-10-08 21:21:00,63.671,63.671,63.644,63.652,68510000.0
2009-10-08 21:22:00,63.654,63.657,63.65,63.651,82670000.0
2009-10-08 21:23:00,63.653,63.664,63.653,63.658,51990000.0
2009-10-08 21:24:00,63.657,63.657,63.651,63.651,51250000.0
2009-10-08 21:25:00,63.637,63.647,63.637,63.647,105610000.0
2009-10-08 21:26:00,63.632,63.645,63.632,63.645,85660000.0
2009-10-08 21:27:00,63.652,63.652,63.609,63.611,72320000.0
2009-10-08 21:28:00,63.609,63.622,63.606,63.614,44810000.0
2009-10-08 21:29:00,63.606,63.616,63.606,63.609,51230000.0
2009-10-08 21:30:00,63.618,63.624,63.61,63.614,75600000.0
2009-10-08 21:31:00,63.615,63.622,63.615,63.622,2820000.0
2009-10-08 21:33:00,63.637,63.643,63.623,63.636,121350000.0
2009-10-08 21:34:00,63.654,63.662,63.654,63.661,10900000.0
2009-10-08 21:35:00,63.658,63.665,63.654,63.657,107180000.0
2009-10-08 21:36:00,63.665,63.665,63.644,63.65,56210000.0
2009-10-08 21:37:00,63.646,63.661,63.643,63.661,94320000.0
2009-10-08 21:38:00,63.657,63.662,63.65,63.657,60480000.0
2009-10-08 21:39:00,63.664,63.664,63.648,63.648,74720000.0
2009-10-08 21:41:00,63.654,63.656,63.636,63.636,90820000.0
2009-10-08 21:42:00,63.658,63.666,63.65,63.651,129610000.0
2009-10-08 21:43:00,63.656,63.661,63.656,63.657,148360000.0
2009-10-08 21:44:00,63.658,63.658,63.647,63.648,87560000.0
2009-10-08 21:45:00,63.651,63.653,63.629,63.629,90220000.0
2009-10-08 21:46:00,63.629,63.65,63.629,63.636,115800000.0
2009-10-08 21:47:00,63.643,63.648,63.639,63.639,117620000.0
2009-10-08 21:48:00,63.654,63.658,63.651,63.651,131240000.0
2009-10-08 21:49:00,63.648,63.654,63.643,63.647,77050000.0
2009-10-08 21:50:00,63.651,63.66,63.65,63.655,84650000.0
2009-10-08 21:51:00,63.655,63.655,63.643,63.643,56320000.0
2009-10-08 21:52:00,63.641,63.654,63.641,63.647,138140000.0
2009-10-08 21:53:00,63.65,63.656,63.645,63.645,193160000.0
2009-10-08 21:54:00,63.655,63.655,63.64,63.649,12240000.0
2009-10-08 21:55:00,63.655,63.662,63.649,63.652,14200000.0
2009-10-08 21:56:00,63.646,63.653,63.637,63.651,90860000.0
2009-10-08 21:57:00,63.665,63.665,63.645,63.645,100740000.0
2009-10-08 21:58:00,63.66,63.671,63.648,63.655,89520000.0
2009-10-08 21:59:00,63.655,63.667,63.646,63.667,131090000.0
2009-10-08 22:00:00,63.67,63.67,63.648,63.655,149160000.0
2009-10-08 22:01:00,63.644,63.66,63.644,63.656,106080000.0
2009-10-08 22:02:00,63.654,63.66,63.642,63.65,144320000.0
2009-10-08 22:03:00,63.665,63.673,63.646,63.646,103080000.0
2009-10-08 22:04:00,63.65,63.654,63.642,63.646,15580000.0
2009-10-08 22:05:00,63.632,63.656,63.632,63.656,69470000.0
2009-10-08 22:06:00,63.658,63.658,63.639,63.644,59330000.0
2009-10-08 22:07:00,63.644,63.644,63.635,63.642,118520000.0
2009-10-08 22:08:00,63.647,63.655,63.647,63.653,81270000.0
2009-10-08 22:09:00,63.662,63.662,63.643,63.657,116540000.0
2009-10-08 22:10:00,63.654,63.655,63.641,63.655,67460000.0
2009-10-08 22:11:00,63.639,63.653,63.639,63.648,108340000.0
2009-10-08 22:12:00,63.663,63.665,63.645,63.648,82480000.0
2009-10-08 22:13:00,63.649,63.665,63.642,63.665,108860000.0
2009-10-08 22:14:00,63.664,63.664,63.644,63.66,98330000.0
2009-10-08 22:15:00,63.662,63.662,63.638,63.651,83670000.0
2009-10-08 22:17:00,63.641,63.65,63.641,63.646,103240000.0
2009-10-08 22:18:00,63.665,63.665,63.637,63.637,94010000.0
2009-10-08 22:19:00,63.638,63.664,63.638,63.659,109600000.0
2009-10-08 22:20:00,63.662,63.668,63.659,63.659,69590000.0
2009-10-08 22:21:00,63.668,63.668,63.656,63.656,13700000.0
2009-10-08 22:24:00,63.655,63.673,63.654,63.661,82230000.0
2009-10-08 22:25:00,63.657,63.657,63.641,63.654,92550000.0
2009-10-08 22:26:00,63.647,63.658,63.641,63.651,117190000.0
2009-10-08 22:27:00,63.666,63.666,63.623,63.623,45860000.0
2009-10-08 22:28:00,63.63,63.641,63.621,63.621,98760000.0
2009-10-08 22:29:00,63.631,63.654,63.623,63.654,68460000.0
2009-10-08 22:30:00,63.662,63.667,63.619,63.628,106190000.0
2009-10-08 22:31:00,63.626,63.64,63.602,63.604,96110000.0
2009-10-08 22:32:00,63.591,63.604,63.589,63.595,77570000.0
2009-10-08 22:33:00,63.632,63.632,63.605,63.606,60910000.0
2009-10-08 22:34:00,63.625,63.638,63.606,63.618,63900000.0
2009-10-08 22:35:00,63.598,63.614,63.598,63.607,124160000.0
2009-10-08 22:36:00,63.617,63.623,63.604,63.621,99090000.0
2009-10-08 22:37:00,63.615,63.62,63.594,63.609,112460000.0
2009-10-08 22:38:00,63.591,63.614,63.591,63.61,124480000.0
2009-10-08 22:39:00,63.624,63.624,63.61,63.614,140220000.0
2009-10-08 22:40:00,63.622,63.633,63.614,63.628,75480000.0
2009-10-08 22:41:00,63.636,63.636,63.631,63.631,114930000.0
2009-10-08 22:42:00,63.667,63.667,63.625,63.631,89350000.0
2009-10-08 22:43:00,63.619,63.633,63.619,63.627,67500000.0
2009-10-08 22:44:00,63.639,63.643,63.626,63.639,78070000.0
2009-10-08 22:45:00,63.636,63.644,63.624,63.627,98250000.0
2009-10-08 22:46:00,63.633,63.633,63.613,63.613,72220000.0
2009-10-08 22:47:00,63.625,63.625,63.612,63.62,91250000.0
2009-10-08 22:48:00,63.635,63.635,63.614,63.619,89010000.0
2009-10-08 22:49:00,63.602,63.614,63.602,63.608,65020000.0
2009-10-08 22:50:00,63.6,63.616,63.6,63.616,112270000.0
2009-10-08 22:51:00,63.636,63.636,63.618,63.618,73690000.0
2009-10-08 22:52:00,63.614,63.614,63.601,63.606,75550000.0
2009-10-08 22:53:00,63.599,63.614,63.595,63.608,121130000.0
2009-10-08 22:54:00,63.625,63.625,63.596,63.608,99820000.0
2009-10-08 22:55:00,63.6,63.613,63.594,63.607,75670000.0
2009-10-08 22:56:00,63.59,63.605,63.59,63.605,89640000.0
2009-10-08 22:57:00,63.613,63.613,63.592,63.6,53220000.0
2009-10-08 22:58:00,63.598,63.606,63.583,63.583,97320000.0
2009-10-08 22:59:00,63.588,63.602,63.577,63.577,67660000.0
2009-10-08 23:00:00,63.589,63.597,63.575,63.594,94440000.0
2009-10-08 23:01:00,63.6,63.608,63.583,63.608,103880000.0
2009-10-08 23:02:00,63.59,63.604,63.59,63.598,108140000.0
2009-10-08 23:03:00,63.578,63.586,63.571,63.586,43050000.0
2009-10-08 23:04:00,63.596,63.596,63.592,63.592,57760000.0
2009-10-08 23:06:00,63.576,63.577,63.569,63.571,126900000.0
2009-10-08 23:08:00,63.581,63.597,63.581,63.597,91570000.0
2009-10-08 23:09:00,63.606,63.606,63.575,63.575,90200000.0
2009-10-08 23:10:00,63.579,63.584,63.573,63.581,105330000.0
2009-10-08 23:11:00,63.576,63.58,63.572,63.579,101420000.0
2009-10-08 23:12:00,63.607,63.607,63.592,63.592,83250000.0
2009-10-08 23:13:00,63.588,63.591,63.587,63.588,51600000.0
2009-10-08 23:14:00,63.598,63.6,63.597,63.599,44060000.0
2009-10-08 23:15:00,63.616,63.616,63.603,63.616,49800000.0
2009-10-08 23:16:00,63.608,63.608,63.6,63.607,88250000.0
2009-10-08 23:18:00,63.623,63.623,63.595,63.595,66240000.0
2009-10-08 23:19:00,63.598,63.615,63.59,63.615,74840000.0
2009-10-08 23:20:00,63.593,63.613,63.593,63.613,58150000.0
2009-10-08 23:21:00,63.605,63.605,63.592,63.599,89850000.0
2009-10-08 23:23:00,63.604,63.607,63.599,63.607,75940000.0
2009-10-08 23:24:00,63.617,63.617,63.608,63.609,80520000.0
2009-10-08 23:26:00,63.598,63.598,63.589,63.596,35310000.0
2009-10-08 23:27:00,63.611,63.612,63.594,63.6,80450000.0
2009-10-08 23:28:00,63.587,63.596,63.587,63.595,61010000.0
2009-10-08 23:29:00,63.616,63.621,63.613,63.617,97840000.0
2009-10-08 23:30:00,63.607,63.607,63.593,63.593,31990000.0
2009-10-08 23:31:00,63.599,63.599,63.599,63.599,4130000.0
2009-10-08 23:32:00,63.59,63.613,63.59,63.605,118970000.0
2009-10-08 23:33:00,63.596,63.6,63.596,63.598,102070000.0
2009-10-08 23:35:00,63.605,63.609,63.605,63.608,99190000.0
2009-10-08 23:36:00,63.614,63.614,63.593,63.6,80390000.0
2009-10-08 23:37:00,63.59,63.596,63.59,63.596,3770000.0
2009-10-08 23:38:00,63.585,63.597,63.584,63.584,9570000.0
2009-10-08 23:39:00,63.568,63.587,63.567,63.587,42000000.0
2009-10-08 23:40:00,63.578,63.579,63.577,63.578,25970000.0
2009-10-08 23:41:00,63.589,63.589,63.588,63.589,19020000.0
2009-10-08 23:42:00,63.597,63.597,63.583,63.59,50060000.0
2009-10-08 23:43:00,63.596,63.597,63.59,63.59,49130000.0
2009-10-08 23:44:00,63.58,63.588,63.58,63.587,54520000.0
2009-10-08 23:45:00,63.617,63.617,63.607,63.607,103220000.0
2009-10-08 23:46:00,63.594,63.598,63.589,63.598,53120000.0
2009-10-08 23:47:00,63.591,63.613,63.588,63.613,44400000.0
2009-10-08 23:48:00,63.603,63.603,63.585,63.587,59000000.0
2009-10-08 23:49:00,63.568,63.582,63.565,63.568,58150000.0
2009-10-08 23:50:00,63.575,63.582,63.561,63.575,80910000.0
2009-10-08 23:51:00,63.576,63.576,63.57,63.57,76750000.0
2009-10-08 23:52:00,63.569,63.574,63.562,63.568,107380000.0
2009-10-08 23:54:00,63.584,63.584,63.548,63.548,51980000.0
2009-10-08 23:55:00,63.554,63.554,63.548,63.554,45730000.0
2009-10-08 23:56:00,63.576,63.579,63.576,63.576,42080000.0
2009-10-08 23:57:00,63.588,63.588,63.554,63.558,37970000.0
2009-10-08 23:58:00,63.575,63.575,63.557,63.557,45730000.0
2009-10-08 23:59:00,63.565,63.581,63.562,63.581,10900000.0
2009-10-09 00:00:00,63.592,63.592,63.563,63.57,27990000.0
2009-10-09 00:03:00,63.584,63.584,63.57,63.57,54270000.0
2009-10-09 00:06:00,63.586,63.586,63.571,63.571,56660000.0
2009-10-09 00:08:00,63.563,63.592,63.563,63.584,62800000.0
2009-10-09 00:09:00,63.576,63.59,63.572,63.578,41720000.0
2009-10-09 00:10:00,63.586,63.603,63.586,63.603,37610000.0
2009-10-09 00:11:00,63.597,63.605,63.597,63.605,23480000.0
2009-10-09 00:12:00,63.619,63.619,63.567,63.582,37980000.0
2009-10-09 00:13:00,63.585,63.585,63.574,63.581,103870000.0
2009-10-09 00:14:00,63.565,63.583,63.565,63.571,43990000.0
2009-10-09 00:15:00,63.594,63.594,63.561,63.561,36400000.0
2009-10-09 00:17:00,63.568,63.583,63.564,63.583,79990000.0
2009-10-09 00:18:00,63.576,63.576,63.551,63.551,36030000.0
2009-10-09 00:19:00,63.556,63.556,63.55,63.55,33800000.0
2009-10-09 00:20:00,63.561,63.573,63.556,63.566,46230000.0
2009-10-09 00:21:00,63.587,63.593,63.574,63.581,94360000.0
2009-10-09 00:22:00,63.595,63.596,63.585,63.585,95810000.0
2009-10-09 00:23:00,63.596,63.598,63.59,63.59,62840000.0
2009-10-09 00:24:00,63.6,63.612,63.585,63.595,59990000.0
2009-10-09 00:26:00,63.583,63.585,63.579,63.584,122080000.0
2009-10-09 00:27:00,63.626,63.626,63.62,63.622,65080000.0
2009-10-09 00:28:00,63.598,63.6,63.597,63.597,83870000.0
2009-10-09 00:29:00,63.609,63.618,63.608,63.618,77240000.0
2009-10-09 00:30:00,63.637,63.637,63.631,63.631,128450000.0
2009-10-09 00:31:00,63.637,63.637,63.629,63.631,99930000.0
2009-10-09 00:32:00,63.637,63.638,63.628,63.628,84700000.0
2009-10-09 00:35:00,63.636,63.648,63.636,63.647,95670000.0
2009-10-09 00:36:00,63.642,63.658,63.627,63.657,83050000.0
2009-10-09 00:37:00,63.665,63.665,63.652,63.652,64700000.0
2009-10-09 00:38:00,63.628,63.63,63.626,63.628,95460000.0
2009-10-09 00:39:00,63.656,63.656,63.649,63.649,68910000.0
2009-10-09 00:40:00,63.639,63.647,63.639,63.647,92630000.0
2009-10-09 00:41:00,63.638,63.645,63.63,63.63,71470000.0
2009-10-09 00:42:00,63.657,63.657,63.649,63.65,72040000.0
2009-10-09 00:43:00,63.637,63.637,63.621,63.627,80740000.0
2009-10-09 00:44:00,63.622,63.633,63.616,63.62,72310000.0
2009-10-09 00:45:00,63.639,63.646,63.632,63.646,99670000.0
2009-10-09 00:46:00,63.636,63.636,63.622,63.629,93340000.0
2009-10-09 00:47:00,63.62,63.629,63.619,63.629,124240000.0
2009-10-09 00:48:00,63.636,63.64,63.628,63.638,85880000.0
2009-10-09 00:49:00,63.629,63.637,63.629,63.636,75630000.0
2009-10-09 00:50:00,63.645,63.645,63.613,63.613,89780000.0
2009-10-09 00:52:00,63.648,63.655,63.641,63.641,77470000.0
2009-10-09 00:53:00,63.648,63.648,63.647,63.648,27110000.0
2009-10-09 00:54:00,63.654,63.657,63.649,63.649,57700000.0
2009-10-09 00:55:00,63.631,63.638,63.629,63.638,63620000.0
2009-10-09 00:57:00,63.668,63.668,63.658,63.658,80330000.0
2009-10-09 00:59:00,63.665,63.665,63.652,63.656,46180000.0
2009-10-09 01:00:00,63.671,63.671,63.615,63.639,58730000.0
2009-10-09 01:01:00,63.653,63.696,63.653,63.684,88100000.0
2009-10-09 01:02:00,63.672,63.703,63.672,63.685,90620000.0
2009-10-09 01:03:00,63.695,63.703,63.673,63.699,32250000.0
2009-10-09 01:04:00,63.687,63.688,63.657,63.669,79790000.0
2009-10-09 01:05:00,63.656,63.675,63.627,63.673,49270000.0
2009-10-09 01:06:00,63.697,63.704,63.693,63.704,67570000.0
2009-10-09 01:07:00,63.698,63.714,63.694,63.714,76210000.0
2009-10-09 01:08:00,63.714,63.732,63.713,63.724,34790000.0
2009-10-09 01:09:00,63.732,63.732,63.704,63.709,52530000.0
2009-10-09 01:10:00,63.718,63.741,63.718,63.722,69000000.0
2009-10-09 01:11:00,63.717,63.738,63.704,63.725,42840000.0
2009-10-09 01:12:00,63.752,63.752,63.714,63.735,47250000.0
2009-10-09 01:13:00,63.743,63.765,63.737,63.765,82770000.0
2009-10-09 01:14:00,63.766,63.797,63.756,63.794,89580000.0
2009-10-09 01:15:00,63.825,63.825,63.786,63.798,148070000.0
2009-10-09 01:16:00,63.793,63.843,63.793,63.843,69580000.0
2009-10-09 01:17:00,63.839,63.845,63.825,63.838,73500000.0
2009-10-09 01:18:00,63.841,63.841,63.789,63.801,26960000.0
2009-10-09 01:19:00,63.783,63.828,63.783,63.809,45110000.0
2009-10-09 01:20:00,63.82,63.853,63.818,63.853,52470000.0
2009-10-09 01:21:00,63.857,63.857,63.764,63.774,123380000.0
2009-10-09 01:22:00,63.761,63.783,63.757,63.775,80080000.0
2009-10-09 01:23:00,63.784,63.792,63.765,63.784,31220000.0
2009-10-09 01:24:00,63.758,63.82,63.753,63.82,45920000.0
2009-10-09 01:25:00,63.804,63.804,63.778,63.786,12990000.0
2009-10-09 01:26:00,63.762,63.78,63.748,63.769,63480000.0
2009-10-09 01:27:00,63.766,63.766,63.738,63.746,54940000.0
2009-10-09 01:28:00,63.742,63.756,63.739,63.739,112360000.0
2009-10-09 01:29:00,63.721,63.734,63.715,63.722,133350000.0
2009-10-09 01:30:00,63.743,63.743,63.715,63.728,60530000.0
2009-10-09 01:31:00,63.717,63.722,63.696,63.718,120330000.0
2009-10-09 01:32:00,63.69,63.722,63.69,63.722,112770000.0
2009-10-09 01:33:00,63.737,63.742,63.721,63.735,88770000.0
2009-10-09 01:34:00,63.759,63.769,63.746,63.75,62490000.0
2009-10-09 01:35:00,63.742,63.771,63.742,63.768,45250000.0
2009-10-09 01:36:00,63.775,63.775,63.761,63.775,24090000.0
2009-10-09 01:37:00,63.769,63.783,63.765,63.779,54610000.0
2009-10-09 01:38:00,63.77,63.773,63.762,63.762,27850000.0
2009-10-09 01:39:00,63.785,63.785,63.753,63.76,32320000.0
2009-10-09 01:40:00,63.774,63.774,63.743,63.759,49900000.0
2009-10-09 01:41:00,63.749,63.753,63.726,63.753,69370000.0
2009-10-09 01:42:00,63.746,63.753,63.732,63.745,114960000.0
2009-10-09 01:43:00,63.748,63.75,63.746,63.746,60380000.0
2009-10-09 01:45:00,63.752,63.752,63.708,63.711,96900000.0
2009-10-09 01:46:00,63.701,63.725,63.701,63.725,129850000.0
2009-10-09 01:47:00,63.709,63.731,63.709,63.721,149060000.0
2009-10-09 01:48:00,63.732,63.732,63.678,63.69,120590000.0
2009-10-09 01:49:00,63.692,63.726,63.687,63.726,104000000.0
2009-10-09 01:50:00,63.725,63.73,63.715,63.727,60120000.0
2009-10-09 01:51:00,63.744,63.744,63.724,63.737,88060000.0
2009-10-09 01:52:00,63.731,63.743,63.725,63.729,72560000.0
2009-10-09 01:53:00,63.721,63.728,63.72,63.726,76130000.0
2009-10-09 01:54:00,63.736,63.741,63.716,63.737,67700000.0
2009-10-09 01:55:00,63.755,63.802,63.755,63.802,56630000.0
2009-10-09 01:56:00,63.804,63.82,63.79,63.797,68120000.0
2009-10-09 01:57:00,63.8,63.805,63.784,63.805,52140000.0
2009-10-09 01:58:00,63.785,63.803,63.785,63.803,118820000.0
2009-10-09 02:01:00,63.828,63.852,63.81,63.841,64340000.0
2009-10-09 02:02:00,63.816,63.841,63.798,63.841,72300000.0
2009-10-09 02:03:00,63.845,63.879,63.842,63.862,37040000.0
2009-10-09 02:04:00,63.856,63.868,63.82,63.839,47630000.0
2009-10-09 02:05:00,63.831,63.85,63.814,63.821,68220000.0
2009-10-09 02:06:00,63.831,63.831,63.791,63.814,36680000.0
2009-10-09 02:07:00,63.806,63.818,63.793,63.8,43070000.0
2009-10-09 02:08:00,63.791,63.815,63.791,63.807,83630000.0
2009-10-09 02:09:00,63.817,63.822,63.794,63.818,85240000.0
2009-10-09 02:10:00,63.826,63.83,63.806,63.828,138640000.0
2009-10-09 02:11:00,63.802,63.823,63.798,63.823,61880000.0
2009-10-09 02:12:00,63.834,63.834,63.811,63.811,63720000.0
2009-10-09 02:13:00,63.802,63.818,63.797,63.802,27660000.0
2009-10-09 02:14:00,63.805,63.811,63.787,63.799,42480000.0
2009-10-09 02:15:00,63.807,63.818,63.785,63.793,52010000.0
2009-10-09 02:16:00,63.816,63.821,63.793,63.793,109210000.0
2009-10-09 02:17:00,63.794,63.808,63.775,63.798,74160000.0
2009-10-09 02:18:00,63.789,63.804,63.783,63.797,31590000.0
2009-10-09 02:19:00,63.789,63.795,63.782,63.795,36860000.0
2009-10-09 02:20:00,63.76,63.784,63.753,63.782,13340000.0
2009-10-09 02:21:00,63.77,63.77,63.712,63.745,55530000.0
2009-10-09 02:22:00,63.719,63.729,63.709,63.72,53750000.0
2009-10-09 02:23:00,63.736,63.738,63.698,63.724,93700000.0
2009-10-09 02:24:00,63.737,63.738,63.704,63.735,116780000.0
2009-10-09 02:25:00,63.735,63.735,63.714,63.733,52000000.0
2009-10-09 02:26:00,63.721,63.741,63.713,63.734,104790000.0
2009-10-09 02:27:00,63.733,63.753,63.726,63.753,104500000.0
2009-10-09 02:28:00,63.734,63.761,63.734,63.755,78970000.0
2009-10-09 02:29:00,63.753,63.773,63.746,63.773,59300000.0
2009-10-09 02:30:00,63.771,63.771,63.745,63.767,38400000.0
2009-10-09 02:31:00,63.762,63.762,63.732,63.732,25770000.0
2009-10-09 02:32:00,63.741,63.751,63.737,63.746,41950000.0
2009-10-09 02:33:00,63.753,63.753,63.735,63.745,27610000.0
2009-10-09 02:34:00,63.723,63.761,63.723,63.754,34830000.0
2009-10-09 02:35:00,63.738,63.763,63.736,63.763,49780000.0
2009-10-09 02:36:00,63.754,63.769,63.734,63.745,63470000.0
2009-10-09 02:37:00,63.765,63.775,63.753,63.757,101370000.0
2009-10-09 02:38:00,63.781,63.781,63.746,63.756,65620000.0
2009-10-09 02:39:00,63.737,63.751,63.721,63.721,69410000.0
2009-10-09 02:40:00,63.746,63.752,63.728,63.744,94160000.0
2009-10-09 02:41:00,63.73,63.753,63.725,63.73,112700000.0
2009-10-09 02:42:00,63.744,63.751,63.724,63.751,136690000.0
2009-10-09 02:43:00,63.74,63.751,63.728,63.745,121980000.0
2009-10-09 02:44:00,63.751,63.751,63.72,63.744,99380000.0
2009-10-09 02:45:00,63.743,63.743,63.707,63.725,57750000.0
2009-10-09 02:46:00,63.727,63.735,63.705,63.726,88710000.0
2009-10-09 02:47:00,63.74,63.753,63.717,63.753,73020000.0
2009-10-09 02:48:00,63.745,63.745,63.712,63.712,64910000.0
2009-10-09 02:49:00,63.722,63.758,63.722,63.753,65280000.0
2009-10-09 02:50:00,63.751,63.751,63.723,63.746,51800000.0
2009-10-09 02:51:00,63.724,63.77,63.724,63.77,56860000.0
2009-10-09 02:52:00,63.751,63.778,63.737,63.762,51820000.0
2009-10-09 02:53:00,63.778,63.787,63.748,63.778,120040000.0
2009-10-09 02:54:00,63.756,63.784,63.756,63.784,71240000.0
2009-10-09 02:55:00,63.761,63.765,63.742,63.765,16980000.0
2009-10-09 02:56:00,63.764,63.771,63.731,63.764,104120000.0
2009-10-09 02:57:00,63.768,63.768,63.727,63.761,78680000.0
2009-10-09 02:58:00,63.749,63.783,63.743,63.743,53970000.0
2009-10-09 02:59:00,63.753,63.786,63.747,63.772,41600000.0
2009-10-09 03:00:00,63.759,63.789,63.755,63.77,22190000.0
2009-10-09 03:01:00,63.783,63.799,63.769,63.786,47960000.0
2009-10-09 03:02:00,63.775,63.803,63.775,63.792,26510000.0
2009-10-09 03:03:00,63.814,63.814,63.785,63.807,33080000.0
2009-10-09 03:04:00,63.808,63.809,63.807,63.809,47760000.0
2009-10-09 03:05:00,63.801,63.801,63.775,63.787,68540000.0
2009-10-09 03:06:00,63.778,63.803,63.771,63.803,101380000.0
2009-10-09 03:07:00,63.776,63.788,63.748,63.756,55480000.0
2009-10-09 03:08:00,63.749,63.769,63.742,63.742,69920000.0
2009-10-09 03:09:00,63.779,63.79,63.761,63.775,87830000.0
2009-10-09 03:10:00,63.781,63.8,63.768,63.797,115500000.0
2009-10-09 03:11:00,63.767,63.792,63.767,63.792,134640000.0
2009-10-09 03:12:00,63.8,63.812,63.775,63.812,111470000.0
2009-10-09 03:13:00,63.813,63.813,63.777,63.784,99220000.0
2009-10-09 03:14:00,63.808,63.809,63.807,63.808,58450000.0
2009-10-09 03:15:00,63.795,63.81,63.781,63.789,96470000.0
2009-10-09 03:16:00,63.791,63.831,63.788,63.794,72220000.0
2009-10-09 03:17:00,63.815,63.83,63.784,63.806,66140000.0
2009-10-09 03:18:00,63.839,63.86,63.821,63.831,59220000.0
2009-10-09 03:19:00,63.87,63.9,63.845,63.847,60370000.0
2009-10-09 03:20:00,63.877,63.882,63.857,63.873,56280000.0
2009-10-09 03:21:00,63.875,63.875,63.857,63.864,52120000.0
2009-10-09 03:22:00,63.89,63.891,63.867,63.886,110390000.0
2009-10-09 03:23:00,63.897,63.904,63.884,63.904,76370000.0
2009-10-09 03:24:00,63.891,63.899,63.881,63.898,13180000.0
2009-10-09 03:25:00,63.886,63.886,63.856,63.86,11310000.0
2009-10-09 03:26:00,63.851,63.873,63.851,63.873,100650000.0
2009-10-09 03:27:00,63.864,63.87,63.847,63.863,55130000.0
2009-10-09 03:28:00,63.866,63.866,63.833,63.856,89080000.0
2009-10-09 03:29:00,63.85,63.884,63.85,63.884,74620000.0
2009-10-09 03:30:00,63.884,63.884,63.847,63.865,60890000.0
2009-10-09 03:31:00,63.854,63.896,63.849,63.876,67330000.0
2009-10-09 03:32:00,63.889,63.912,63.879,63.912,51540000.0
2009-10-09 03:33:00,63.918,63.929,63.898,63.907,61650000.0
2009-10-09 03:34:00,63.906,63.917,63.893,63.916,47210000.0
2009-10-09 03:35:00,63.921,63.927,63.919,63.926,109770000.0
2009-10-09 03:36:00,63.922,63.927,63.884,63.884,74980000.0
2009-10-09 03:37:00,63.91,63.92,63.902,63.916,8840000.0
2009-10-09 03:38:00,63.915,63.936,63.895,63.895,113910000.0
2009-10-09 03:39:00,63.919,63.962,63.896,63.953,75940000.0
2009-10-09 03:40:00,63.934,63.97,63.934,63.959,10530000.0
2009-10-09 03:41:00,63.937,63.975,63.934,63.964,12970000.0
2009-10-09 03:42:00,63.945,63.945,63.906,63.919,82170000.0
2009-10-09 03:43:00,63.926,63.956,63.922,63.95,10900000.0
2009-10-09 03:44:00,63.921,63.968,63.921,63.932,57350000.0
2009-10-09 03:45:00,63.942,63.942,63.906,63.923,82710000.0
2009-10-09 03:46:00,63.915,63.941,63.915,63.922,78720000.0
2009-10-09 03:47:00,63.935,63.974,63.928,63.974,60820000.0
2009-10-09 03:48:00,63.964,64.0,63.94,63.976,65130000.0
2009-10-09 03:49:00,63.953,63.977,63.938,63.94,46570000.0
2009-10-09 03:50:00,63.953,63.965,63.915,63.946,53040000.0
2009-10-09 03:51:00,63.948,63.955,63.91,63.937,49850000.0
2009-10-09 03:52:00,63.963,63.963,63.925,63.925,111410000.0
2009-10-09 03:53:00,63.947,63.956,63.905,63.912,82450000.0
2009-10-09 03:54:00,63.931,63.939,63.913,63.927,18390000.0
2009-10-09 03:55:00,63.935,63.941,63.918,63.936,59230000.0
2009-10-09 03:56:00,63.92,63.939,63.914,63.927,50950000.0
2009-10-09 03:57:00,63.948,63.969,63.934,63.949,57690000.0
2009-10-09 03:58:00,63.942,63.971,63.942,63.943,48530000.0
2009-10-09 03:59:00,63.946,63.959,63.927,63.931,102400000.0
2009-10-09 04:00:00,63.947,63.947,63.917,63.939,77850000.0
2009-10-09 04:01:00,63.926,63.94,63.926,63.94,9440000.0
2009-10-09 04:02:00,63.938,63.956,63.925,63.946,59400000.0
2009-10-09 04:03:00,63.927,63.958,63.927,63.956,44380000.0
2009-10-09 04:04:00,63.941,63.959,63.938,63.941,112670000.0
2009-10-09 04:05:00,63.955,63.959,63.934,63.942,76900000.0
2009-10-09 04:06:00,63.952,63.952,63.927,63.938,8650000.0
2009-10-09 04:07:00,63.915,63.94,63.907,63.93,118830000.0
2009-10-09 04:08:00,63.912,63.932,63.897,63.919,77360000.0
2009-10-09 04:09:00,63.913,63.913,63.885,63.901,7530000.0
2009-10-09 04:10:00,63.897,63.924,63.891,63.924,13150000.0
2009-10-09 04:11:00,63.91,63.929,63.886,63.916,68990000.0
2009-10-09 04:12:00,63.926,63.932,63.908,63.924,67770000.0
2009-10-09 04:13:00,63.924,63.928,63.895,63.919,49250000.0
2009-10-09 04:14:00,63.914,63.92,63.887,63.907,55850000.0
2009-10-09 04:15:00,63.901,63.901,63.873,63.896,48720000.0
2009-10-09 04:16:00,63.893,63.929,63.892,63.899,110010000.0
2009-10-09 04:17:00,63.911,63.955,63.905,63.949,81380000.0
2009-10-09 04:18:00,63.939,63.939,63.919,63.933,11510000.0
2009-10-09 04:19:00,63.939,63.939,63.921,63.93,8080000.0
2009-10-09 04:20:00,63.931,63.961,63.914,63.954,52860000.0
2009-10-09 04:21:00,63.965,63.966,63.929,63.931,57410000.0
2009-10-09 04:22:00,63.941,63.969,63.932,63.95,47730000.0
2009-10-09 04:23:00,63.963,63.979,63.955,63.96,114710000.0
2009-10-09 04:24:00,63.982,63.989,63.943,63.97,79700000.0
2009-10-09 04:25:00,63.969,64.001,63.969,64.001,5270000.0
2009-10-09 04:26:00,63.973,64.006,63.973,63.982,51180000.0
2009-10-09 04:27:00,64.001,64.001,63.966,63.992,58510000.0
2009-10-09 04:28:00,63.98,64.0,63.972,63.978,52040000.0
2009-10-09 04:29:00,64.009,64.028,63.982,64.002,117740000.0
2009-10-09 04:30:00,64.006,64.012,63.966,64.003,78000000.0
2009-10-09 04:31:00,63.999,64.005,63.986,64.001,13700000.0
2009-10-09 04:32:00,64.025,64.025,63.985,64.0,111530000.0
2009-10-09 04:33:00,64.022,64.022,63.975,64.005,75130000.0
2009-10-09 04:34:00,63.995,63.995,63.979,63.992,10150000.0
2009-10-09 04:35:00,63.964,64.002,63.964,64.002,109860000.0
2009-10-09 04:36:00,64.0,64.011,63.993,63.993,83770000.0
2009-10-09 04:37:00,64.013,64.018,63.987,63.996,15080000.0
2009-10-09 04:38:00,63.985,64.029,63.985,63.992,114570000.0
2009-10-09 04:39:00,64.023,64.023,63.993,64.005,136960000.0
2009-10-09 04:40:00,64.022,64.022,63.985,63.991,117030000.0
2009-10-09 04:41:00,64.014,64.014,63.975,63.99,94420000.0
2009-10-09 04:42:00,64.007,64.029,63.978,64.023,56500000.0
2009-10-09 04:43:00,64.027,64.043,64.007,64.014,82980000.0
2009-10-09 04:44:00,64.002,64.052,64.002,64.038,76030000.0
2009-10-09 04:45:00,64.035,64.05,64.014,64.045,69510000.0
2009-10-09 04:46:00,64.027,64.068,64.027,64.041,68800000.0
2009-10-09 04:47:00,64.032,64.059,64.03,64.044,50630000.0
2009-10-09 04:48:00,64.053,64.053,64.023,64.023,63000000.0
2009-10-09 04:49:00,64.027,64.035,64.022,64.022,50270000.0
2009-10-09 04:50:00,64.036,64.066,64.028,64.054,108020000.0
2009-10-09 04:51:00,64.061,64.061,64.015,64.038,80400000.0
2009-10-09 04:52:00,64.051,64.052,64.014,64.019,17490000.0
2009-10-09 04:53:00,64.035,64.039,64.005,64.036,57730000.0
2009-10-09 04:54:00,64.04,64.04,63.998,64.026,82920000.0
2009-10-09 04:55:00,64.012,64.02,63.984,63.991,72210000.0
2009-10-09 04:56:00,64.007,64.008,63.975,64.004,67730000.0
2009-10-09 04:57:00,63.999,64.03,63.989,64.027,63940000.0
2009-10-09 04:58:00,63.992,64.019,63.992,64.016,51410000.0
2009-10-09 04:59:00,64.009,64.04,63.991,64.04,53460000.0
2009-10-09 05:00:00,64.027,64.037,64.005,64.019,45900000.0
2009-10-09 05:01:00,64.038,64.038,64.029,64.03,118670000.0
2009-10-09 05:02:00,64.005,64.026,63.994,64.01,93350000.0
2009-10-09 05:03:00,64.013,64.013,63.981,63.981,9580000.0
2009-10-09 05:04:00,63.981,63.998,63.975,63.995,45690000.0
2009-10-09 05:05:00,63.989,64.002,63.969,64.002,107310000.0
2009-10-09 05:06:00,63.99,63.997,63.946,63.953,84980000.0
2009-10-09 05:07:00,63.974,63.979,63.967,63.976,17860000.0
2009-10-09 05:08:00,63.972,63.996,63.957,63.995,55460000.0
2009-10-09 05:09:00,63.981,64.004,63.981,63.99,48890000.0
2009-10-09 05:10:00,64.0,64.001,63.967,63.98,104780000.0
2009-10-09 05:11:00,63.986,63.99,63.964,63.979,76340000.0
2009-10-09 05:12:00,63.999,64.006,63.986,63.996,13720000.0
2009-10-09 05:13:00,64.0,64.0,63.964,63.985,57700000.0
2009-10-09 05:14:00,63.963,64.003,63.963,63.993,107230000.0
2009-10-09 05:15:00,64.001,64.013,63.955,63.989,78870000.0
2009-10-09 05:16:00,63.981,64.001,63.966,64.001,10900000.0
2009-10-09 05:17:00,64.014,64.014,63.975,63.997,105280000.0
2009-10-09 05:18:00,63.994,63.994,63.957,63.969,82540000.0
2009-10-09 05:19:00,63.979,63.98,63.963,63.98,9200000.0
2009-10-09 05:20:00,63.961,63.983,63.952,63.983,84560000.0
2009-10-09 05:21:00,63.991,63.998,63.982,63.998,7370000.0
2009-10-09 05:22:00,63.981,63.999,63.974,63.999,14770000.0
2009-10-09 05:23:00,63.981,64.01,63.977,63.979,81290000.0
2009-10-09 05:24:00,63.977,63.998,63.977,63.984,10380000.0
2009-10-09 05:25:00,63.978,63.99,63.971,63.971,15590000.0
2009-10-09 05:26:00,63.979,63.984,63.973,63.973,13010000.0
2009-10-09 05:27:00,63.985,63.985,63.97,63.97,49040000.0
2009-10-09 05:28:00,63.977,63.98,63.952,63.974,115430000.0
2009-10-09 05:29:00,63.964,63.981,63.964,63.97,73900000.0
2009-10-09 05:30:00,63.987,63.987,63.963,63.974,9060000.0
2009-10-09 05:31:00,63.975,63.989,63.962,63.979,82090000.0
2009-10-09 05:32:00,63.991,64.005,63.983,63.998,16390000.0
2009-10-09 05:33:00,63.974,64.0,63.974,63.98,78040000.0
2009-10-09 05:34:00,64.006,64.016,64.002,64.016,13150000.0
2009-10-09 05:35:00,63.99,64.004,63.99,63.998,111180000.0
2009-10-09 05:36:00,64.014,64.021,64.002,64.017,79330000.0
2009-10-09 05:37:00,64.011,64.015,63.998,64.015,11660000.0
2009-10-09 05:38:00,63.992,64.014,63.992,64.014,57240000.0
2009-10-09 05:39:00,64.028,64.028,64.013,64.024,81980000.0
2009-10-09 05:40:00,64.018,64.022,64.016,64.019,66810000.0
2009-10-09 05:42:00,64.035,64.035,64.013,64.025,73710000.0
2009-10-09 05:43:00,64.014,64.03,64.014,64.018,51680000.0
2009-10-09 05:44:00,64.013,64.032,64.013,64.032,58480000.0
2009-10-09 05:45:00,64.028,64.029,64.006,64.026,52050000.0
2009-10-09 05:46:00,64.02,64.033,64.013,64.027,119510000.0
2009-10-09 05:47:00,64.021,64.025,63.983,63.999,91830000.0
2009-10-09 05:48:00,64.019,64.019,64.001,64.012,10510000.0
2009-10-09 05:49:00,64.019,64.03,64.006,64.027,82860000.0
2009-10-09 05:50:00,64.018,64.035,64.018,64.024,9200000.0
2009-10-09 05:51:00,64.033,64.033,64.012,64.012,73260000.0
2009-10-09 05:52:00,64.036,64.036,64.021,64.028,70350000.0
2009-10-09 05:53:00,64.033,64.033,64.014,64.017,57230000.0
2009-10-09 05:54:00,64.038,64.038,64.029,64.029,62230000.0
2009-10-09 05:55:00,64.037,64.042,64.016,64.028,54580000.0
2009-10-09 05:56:00,64.04,64.057,64.027,64.039,125830000.0
2009-10-09 05:57:00,64.062,64.062,64.027,64.03,91270000.0
2009-10-09 05:58:00,64.048,64.048,64.028,64.036,8450000.0
2009-10-09 05:59:00,64.037,64.079,64.037,64.066,116140000.0
2009-10-09 06:00:00,64.073,64.073,64.043,64.058,89770000.0
2009-10-09 06:01:00,64.05,64.054,64.049,64.049,14470000.0
2009-10-09 06:02:00,64.053,64.091,64.053,64.084,79220000.0
2009-10-09 06:03:00,64.087,64.087,64.064,64.084,82060000.0
2009-10-09 06:04:00,64.07,64.078,64.07,64.078,70220000.0
2009-10-09 06:05:00,64.051,64.064,64.051,64.057,57990000.0
2009-10-09 06:06:00,64.073,64.073,64.052,64.067,65000000.0
2009-10-09 06:07:00,64.04,64.073,64.04,64.073,52330000.0
2009-10-09 06:08:00,64.07,64.07,64.046,64.059,123380000.0
2009-10-09 06:09:00,64.037,64.078,64.037,64.06,86990000.0
2009-10-09 06:10:00,64.075,64.084,64.061,64.083,15060000.0
2009-10-09 06:11:00,64.063,64.101,64.063,64.084,130180000.0
2009-10-09 06:12:00,64.095,64.095,64.057,64.077,84840000.0
2009-10-09 06:13:00,64.055,64.086,64.055,64.073,16040000.0
2009-10-09 06:14:00,64.082,64.089,64.064,64.064,118710000.0
2009-10-09 06:15:00,64.085,64.086,64.062,64.086,56290000.0
2009-10-09 06:16:00,64.063,64.1,64.063,64.094,87950000.0
2009-10-09 06:17:00,64.086,64.102,64.068,64.088,69540000.0
2009-10-09 06:18:00,64.073,64.081,64.056,64.059,74680000.0
2009-10-09 06:19:00,64.049,64.064,64.017,64.052,70580000.0
2009-10-09 06:20:00,64.041,64.051,64.007,64.027,56120000.0
2009-10-09 06:21:00,64.027,64.032,64.008,64.025,64130000.0
2009-10-09 06:22:00,64.033,64.043,64.006,64.043,53020000.0
2009-10-09 06:23:00,64.025,64.053,64.025,64.053,123810000.0
2009-10-09 06:24:00,64.06,64.06,64.03,64.049,86130000.0
2009-10-09 06:25:00,64.044,64.048,64.021,64.034,19160000.0
2009-10-09 06:26:00,64.015,64.05,64.015,64.043,77160000.0
2009-10-09 06:27:00,64.052,64.052,64.024,64.024,67160000.0
2009-10-09 06:28:00,64.035,64.042,64.022,64.022,50720000.0
2009-10-09 06:29:00,64.042,64.042,64.006,64.019,69360000.0
2009-10-09 06:30:00,64.023,64.023,63.996,64.008,56490000.0
2009-10-09 06:31:00,64.0,64.003,63.953,63.953,118590000.0
2009-10-09 06:32:00,63.961,63.972,63.946,63.959,88550000.0
2009-10-09 06:33:00,63.947,63.971,63.945,63.971,8460000.0
2009-10-09 06:34:00,63.991,63.991,63.965,63.984,14520000.0
2009-10-09 06:35:00,63.983,63.983,63.964,63.983,88630000.0
2009-10-09 06:36:00,63.982,63.987,63.976,63.984,11460000.0
2009-10-09 06:37:00,63.984,63.999,63.984,63.989,12590000.0
2009-10-09 06:38:00,63.989,63.994,63.979,63.989,83930000.0
2009-10-09 06:39:00,63.969,63.981,63.965,63.981,15440000.0
2009-10-09 06:40:00,63.984,63.984,63.968,63.978,68120000.0
2009-10-09 06:41:00,63.971,63.984,63.954,63.967,54590000.0
2009-10-09 06:42:00,63.968,63.97,63.95,63.967,62250000.0
2009-10-09 06:43:00,63.941,63.972,63.941,63.968,52060000.0
2009-10-09 06:44:00,63.976,63.976,63.962,63.968,116380000.0
2009-10-09 06:45:00,63.977,63.981,63.964,63.976,88840000.0
2009-10-09 06:46:00,63.97,63.97,63.953,63.966,10940000.0
2009-10-09 06:47:00,63.968,63.969,63.967,63.969,54770000.0
2009-10-09 06:48:00,63.969,63.98,63.965,63.978,70290000.0
2009-10-09 06:49:00,63.979,63.992,63.975,63.989,115470000.0
2009-10-09 06:50:00,63.988,64.014,63.983,64.004,57220000.0
2009-10-09 06:51:00,63.98,64.009,63.98,63.991,84590000.0
2009-10-09 06:52:00,63.986,63.991,63.969,63.969,93760000.0
2009-10-09 06:53:00,63.982,64.004,63.982,64.004,131330000.0
2009-10-09 06:54:00,63.995,63.995,63.98,63.98,148870000.0
2009-10-09 06:55:00,63.987,64.0,63.98,63.995,125300000.0
2009-10-09 06:56:00,63.968,63.989,63.968,63.98,111800000.0
2009-10-09 06:57:00,63.989,63.995,63.982,63.995,67630000.0
2009-10-09 06:58:00,63.969,63.986,63.969,63.976,92710000.0
2009-10-09 06:59:00,63.981,64.004,63.976,64.004,80690000.0
2009-10-09 07:00:00,63.995,64.002,63.981,63.997,70810000.0
2009-10-09 07:01:00,63.997,64.003,63.986,64.003,73370000.0
2009-10-09 07:02:00,63.998,64.013,63.996,64.005,51390000.0
2009-10-09 07:03:00,64.006,64.014,64.002,64.014,67080000.0
2009-10-09 07:04:00,63.997,64.013,63.993,64.013,52940000.0
2009-10-09 07:05:00,64.013,64.013,63.988,64.006,123930000.0
2009-10-09 07:06:00,64.003,64.003,63.982,63.998,86060000.0
2009-10-09 07:07:00,63.999,64.004,63.986,64.002,12400000.0
2009-10-09 07:08:00,63.982,63.99,63.977,63.985,35400000.0
2009-10-09 07:09:00,63.994,64.004,63.975,64.004,56490000.0
2009-10-09 07:10:00,64.01,64.01,64.006,64.006,66950000.0
2009-10-09 07:11:00,64.004,64.004,63.982,63.989,42280000.0
2009-10-09 07:12:00,63.993,63.993,63.974,63.975,48360000.0
2009-10-09 07:13:00,63.971,63.989,63.964,63.983,88290000.0
2009-10-09 07:14:00,63.995,63.996,63.984,63.996,99510000.0
2009-10-09 07:15:00,64.0,64.011,63.993,64.005,152980000.0
2009-10-09 07:16:00,63.991,64.012,63.991,64.006,69100000.0
2009-10-09 07:17:00,64.003,64.022,64.003,64.009,75650000.0
2009-10-09 07:18:00,64.023,64.023,63.996,64.018,32750000.0
2009-10-09 07:19:00,64.022,64.035,64.022,64.035,46080000.0
2009-10-09 07:20:00,64.031,64.04,64.015,64.038,47820000.0
2009-10-09 07:21:00,64.027,64.044,64.008,64.025,125150000.0
2009-10-09 07:22:00,63.991,64.018,63.991,64.012,80830000.0
2009-10-09 07:23:00,64.022,64.028,64.003,64.009,30310000.0
2009-10-09 07:24:00,64.016,64.023,63.987,64.023,39010000.0
2009-10-09 07:25:00,63.995,64.012,63.995,64.008,12580000.0
2009-10-09 07:26:00,63.997,64.003,63.984,63.997,64090000.0
2009-10-09 07:27:00,64.003,64.003,63.985,63.997,51910000.0
2009-10-09 07:28:00,63.974,63.995,63.974,63.993,105620000.0
2009-10-09 07:29:00,64.005,64.005,63.992,63.999,137640000.0
2009-10-09 07:30:00,64.005,64.005,63.994,63.998,54410000.0
2009-10-09 07:31:00,64.001,64.012,63.995,64.0,116700000.0
2009-10-09 07:32:00,63.982,64.002,63.982,63.997,105170000.0
2009-10-09 07:33:00,63.994,64.011,63.994,64.008,86460000.0
2009-10-09 07:34:00,63.998,64.004,63.993,64.004,67560000.0
2009-10-09 07:35:00,63.998,64.027,63.987,64.022,40560000.0
2009-10-09 07:36:00,64.025,64.025,64.004,64.018,25290000.0
2009-10-09 07:37:00,64.001,64.015,64.001,64.009,52380000.0
2009-10-09 07:38:00,64.009,64.023,64.003,64.023,28600000.0
2009-10-09 07:39:00,64.018,64.035,64.002,64.035,33760000.0
2009-10-09 07:40:00,64.037,64.044,64.02,64.031,48830000.0
2009-10-09 07:41:00,64.04,64.052,64.034,64.052,71910000.0
2009-10-09 07:42:00,64.062,64.062,64.024,64.024,100790000.0
2009-10-09 07:43:00,64.028,64.03,64.026,64.026,64260000.0
2009-10-09 07:44:00,64.035,64.04,64.035,64.039,70930000.0
2009-10-09 07:45:00,64.046,64.046,64.03,64.03,92120000.0
2009-10-09 07:46:00,64.03,64.041,64.025,64.028,122430000.0
2009-10-09 07:47:00,64.036,64.042,64.022,64.041,155850000.0
2009-10-09 07:48:00,64.045,64.052,64.023,64.037,119130000.0
2009-10-09 07:49:00,64.05,64.054,64.031,64.054,103730000.0
2009-10-09 07:50:00,64.051,64.051,64.017,64.03,61510000.0
2009-10-09 07:51:00,64.033,64.033,64.013,64.013,89070000.0
2009-10-09 07:52:00,64.015,64.033,64.003,64.026,72760000.0
2009-10-09 07:53:00,63.999,64.024,63.999,64.017,69240000.0
2009-10-09 07:54:00,64.018,64.018,63.995,64.016,69150000.0
2009-10-09 07:55:00,64.011,64.011,63.985,64.005,57050000.0
2009-10-09 07:56:00,63.998,64.009,63.985,63.995,61890000.0
2009-10-09 07:57:00,64.015,64.015,63.994,63.999,61510000.0
2009-10-09 07:58:00,64.008,64.025,64.005,64.011,114460000.0
2009-10-09 07:59:00,64.004,64.034,64.004,64.034,84350000.0
2009-10-09 08:00:00,64.03,64.045,64.023,64.038,15850000.0
2009-10-09 08:01:00,64.013,64.029,64.013,64.025,59520000.0
2009-10-09 08:02:00,64.019,64.032,64.01,64.018,79240000.0
2009-10-09 08:03:00,64.015,64.015,63.994,64.007,95760000.0
2009-10-09 08:04:00,64.014,64.014,63.991,64.008,117340000.0
2009-10-09 08:05:00,63.989,64.009,63.985,63.99,156030000.0
2009-10-09 08:06:00,64.008,64.01,63.98,64.004,120680000.0
2009-10-09 08:07:00,64.005,64.023,63.993,64.023,97600000.0
2009-10-09 08:08:00,64.019,64.03,63.994,64.024,62160000.0
2009-10-09 08:09:00,64.017,64.021,63.997,64.011,96380000.0
2009-10-09 08:10:00,64.026,64.039,63.997,64.03,77300000.0
2009-10-09 08:11:00,64.013,64.051,64.013,64.033,73140000.0
2009-10-09 08:12:00,64.035,64.035,63.996,64.024,72000000.0
2009-10-09 08:13:00,64.015,64.022,63.993,63.999,54430000.0
2009-10-09 08:14:00,63.999,64.021,63.998,64.005,61170000.0
2009-10-09 08:15:00,64.013,64.013,63.984,64.011,51970000.0
2009-10-09 08:16:00,63.994,64.005,63.992,63.992,132740000.0
2009-10-09 08:17:00,63.999,64.009,63.974,63.98,87670000.0
2009-10-09 08:18:00,63.989,63.989,63.964,63.976,14920000.0
2009-10-09 08:19:00,63.977,63.985,63.956,63.965,55300000.0
2009-10-09 08:20:00,63.994,63.998,63.968,63.981,89860000.0
2009-10-09 08:21:00,63.989,64.0,63.967,63.988,93820000.0
2009-10-09 08:22:00,64.004,64.004,63.976,63.98,151840000.0
2009-10-09 08:23:00,63.968,63.993,63.957,63.993,68260000.0
2009-10-09 08:24:00,63.987,63.989,63.966,63.979,71250000.0
2009-10-09 08:25:00,63.99,64.001,63.981,63.997,28340000.0
2009-10-09 08:26:00,63.983,64.011,63.983,63.986,42690000.0
2009-10-09 08:27:00,63.994,64.004,63.963,63.963,51680000.0
2009-10-09 08:28:00,63.974,63.98,63.954,63.96,124630000.0
2009-10-09 08:29:00,63.944,63.962,63.935,63.948,84860000.0
2009-10-09 08:30:00,63.961,63.963,63.934,63.963,37600000.0
2009-10-09 08:31:00,63.957,63.975,63.939,63.972,49900000.0
2009-10-09 08:32:00,63.982,63.987,63.964,63.981,10890000.0
2009-10-09 08:33:00,63.973,63.987,63.972,63.972,64530000.0
2009-10-09 08:34:00,63.976,63.983,63.962,63.969,57440000.0
2009-10-09 08:35:00,63.985,63.985,63.959,63.973,113720000.0
2009-10-09 08:36:00,63.972,63.987,63.955,63.955,136400000.0
2009-10-09 08:37:00,63.96,63.974,63.955,63.965,61190000.0
2009-10-09 08:38:00,63.955,63.973,63.955,63.973,111830000.0
2009-10-09 08:39:00,63.99,63.997,63.963,63.963,108760000.0
2009-10-09 08:40:00,63.981,64.001,63.976,63.994,89180000.0
2009-10-09 08:41:00,63.999,64.003,63.984,64.003,63620000.0
2009-10-09 08:42:00,63.995,64.009,63.984,63.999,42370000.0
2009-10-09 08:43:00,63.988,64.028,63.988,64.026,23130000.0
2009-10-09 08:44:00,63.994,64.006,63.969,63.983,53030000.0
2009-10-09 08:45:00,63.974,63.974,63.946,63.974,26910000.0
2009-10-09 08:46:00,63.978,63.988,63.959,63.978,34790000.0
2009-10-09 08:47:00,63.96,63.979,63.958,63.969,49930000.0
2009-10-09 08:48:00,63.967,63.971,63.926,63.95,72060000.0
2009-10-09 08:49:00,63.941,63.97,63.936,63.963,100870000.0
2009-10-09 08:50:00,63.943,63.969,63.943,63.956,61760000.0
2009-10-09 08:51:00,63.97,63.97,63.937,63.965,72600000.0
2009-10-09 08:52:00,63.971,64.002,63.969,64.002,100500000.0
2009-10-09 08:53:00,63.993,64.018,63.987,64.0,121930000.0
2009-10-09 08:54:00,64.006,64.014,63.965,64.002,148830000.0
2009-10-09 08:55:00,63.99,64.012,63.99,64.006,123730000.0
2009-10-09 08:56:00,64.013,64.02,64.003,64.008,107300000.0
2009-10-09 08:57:00,64.01,64.032,64.003,64.024,59310000.0
2009-10-09 08:58:00,64.016,64.029,63.989,64.009,86680000.0
2009-10-09 08:59:00,63.996,64.013,63.986,64.0,78410000.0
2009-10-09 09:00:00,64.013,64.02,63.989,64.003,69820000.0
2009-10-09 09:01:00,63.989,64.013,63.985,64.013,72010000.0
2009-10-09 09:02:00,64.018,64.03,64.001,64.025,60410000.0
2009-10-09 09:03:00,64.031,64.031,63.997,64.001,62950000.0
2009-10-09 09:04:00,63.993,64.012,63.984,64.006,54750000.0
2009-10-09 09:05:00,64.008,64.023,63.976,64.023,115380000.0
2009-10-09 09:06:00,64.033,64.033,64.004,64.004,88750000.0
2009-10-09 09:07:00,64.01,64.017,63.998,64.015,16140000.0
2009-10-09 09:08:00,64.004,64.018,63.987,64.016,78530000.0
2009-10-09 09:09:00,64.021,64.021,63.99,63.997,78060000.0
2009-10-09 09:10:00,64.013,64.013,63.993,63.998,64470000.0
2009-10-09 09:11:00,64.006,64.017,63.997,64.017,57120000.0
2009-10-09 09:12:00,64.007,64.014,63.997,64.014,64130000.0
2009-10-09 09:13:00,64.011,64.026,64.004,64.009,51370000.0
2009-10-09 09:14:00,64.004,64.059,63.987,64.059,120750000.0
2009-10-09 09:15:00,64.075,64.089,64.019,64.03,86600000.0
2009-10-09 09:16:00,64.037,64.071,64.037,64.071,3770000.0
2009-10-09 09:17:00,64.09,64.139,64.079,64.085,72670000.0
2009-10-09 09:18:00,64.094,64.094,64.051,64.051,38630000.0
2009-10-09 09:19:00,64.063,64.1,64.056,64.081,39910000.0
2009-10-09 09:20:00,64.114,64.122,64.087,64.089,10560000.0
2009-10-09 09:21:00,64.113,64.113,64.085,64.092,61700000.0
2009-10-09 09:22:00,64.102,64.102,64.057,64.068,57230000.0
2009-10-09 09:23:00,64.057,64.101,64.057,64.077,108690000.0
2009-10-09 09:24:00,64.101,64.101,64.067,64.08,140370000.0
2009-10-09 09:25:00,64.084,64.102,64.066,64.078,57400000.0
2009-10-09 09:26:00,64.089,64.102,64.075,64.089,122690000.0
2009-10-09 09:27:00,64.097,64.097,64.078,64.094,106860000.0
2009-10-09 09:28:00,64.089,64.094,64.081,64.087,92310000.0
2009-10-09 09:29:00,64.074,64.094,64.074,64.086,60180000.0
2009-10-09 09:30:00,64.094,64.097,64.074,64.094,45080000.0
2009-10-09 09:31:00,64.078,64.099,64.073,64.086,27040000.0
2009-10-09 09:32:00,64.083,64.083,64.048,64.066,53650000.0
2009-10-09 09:33:00,64.083,64.085,64.053,64.085,26350000.0
2009-10-09 09:34:00,64.073,64.078,64.03,64.042,33090000.0
2009-10-09 09:35:00,64.046,64.05,64.023,64.031,46120000.0
2009-10-09 09:36:00,64.058,64.072,64.039,64.051,74920000.0
2009-10-09 09:37:00,64.069,64.081,64.057,64.069,104740000.0
2009-10-09 09:38:00,64.07,64.09,64.059,64.077,64340000.0
2009-10-09 09:39:00,64.072,64.072,64.042,64.067,74170000.0
2009-10-09 09:40:00,64.066,64.069,64.047,64.065,106190000.0
2009-10-09 09:41:00,64.052,64.052,64.009,64.009,116180000.0
2009-10-09 09:42:00,64.035,64.035,64.012,64.025,151390000.0
2009-10-09 09:43:00,64.042,64.042,64.011,64.018,130950000.0
2009-10-09 09:44:00,64.008,64.033,64.008,64.027,106900000.0
2009-10-09 09:45:00,64.034,64.039,64.018,64.036,61200000.0
2009-10-09 09:46:00,64.029,64.038,64.029,64.036,89170000.0
2009-10-09 09:47:00,64.028,64.05,64.0,64.009,80070000.0
2009-10-09 09:48:00,64.023,64.024,64.004,64.015,74130000.0
2009-10-09 09:49:00,64.008,64.02,63.997,64.018,70300000.0
2009-10-09 09:50:00,64.027,64.049,64.012,64.049,55090000.0
2009-10-09 09:51:00,64.053,64.066,64.01,64.014,60500000.0
2009-10-09 09:52:00,64.024,64.024,64.002,64.017,50070000.0
2009-10-09 09:53:00,64.0,64.029,63.987,64.017,115570000.0
2009-10-09 09:54:00,64.027,64.033,64.005,64.033,85100000.0
2009-10-09 09:55:00,64.025,64.025,64.003,64.022,8460000.0
2009-10-09 09:56:00,64.018,64.038,64.002,64.014,75320000.0
2009-10-09 09:57:00,64.034,64.04,64.003,64.04,98580000.0
2009-10-09 09:58:00,64.038,64.052,64.019,64.052,115630000.0
2009-10-09 09:59:00,64.032,64.045,64.032,64.045,146480000.0
2009-10-09 10:00:00,64.043,64.061,64.034,64.048,126100000.0
2009-10-09 10:01:00,64.052,64.06,64.032,64.038,103550000.0
2009-10-09 10:02:00,64.039,64.051,64.026,64.03,63690000.0
2009-10-09 10:03:00,64.055,64.062,64.037,64.056,86270000.0
2009-10-09 10:04:00,64.066,64.068,64.045,64.059,78540000.0
2009-10-09 10:05:00,64.075,64.084,64.058,64.084,73260000.0
2009-10-09 10:06:00,64.081,64.081,64.042,64.045,67720000.0
2009-10-09 10:07:00,64.054,64.063,64.028,64.032,57160000.0
2009-10-09 10:08:00,64.038,64.062,64.027,64.062,63290000.0
2009-10-09 10:09:00,64.072,64.072,64.048,64.063,52280000.0
2009-10-09 10:10:00,64.067,64.072,64.046,64.058,116580000.0
2009-10-09 10:11:00,64.053,64.058,64.035,64.041,89630000.0
2009-10-09 10:12:00,64.06,64.06,64.04,64.042,13000000.0
2009-10-09 10:13:00,64.033,64.061,64.033,64.061,14470000.0
2009-10-09 10:14:00,64.05,64.058,64.035,64.038,12790000.0
2009-10-09 10:15:00,64.047,64.047,64.026,64.035,10000000.0
2009-10-09 10:16:00,64.049,64.052,64.025,64.025,10890000.0
2009-10-09 10:17:00,64.038,64.038,64.02,64.026,15260000.0
2009-10-09 10:18:00,64.031,64.031,64.017,64.025,10410000.0
2009-10-09 10:19:00,64.013,64.019,63.996,64.013,17170000.0
2009-10-09 10:20:00,64.013,64.017,63.996,63.997,10640000.0
2009-10-09 10:21:00,64.023,64.023,63.998,64.006,13420000.0
2009-10-09 10:22:00,64.01,64.01,63.995,64.008,22900000.0
2009-10-09 10:23:00,64.004,64.012,63.987,63.987,15810000.0
2009-10-09 10:24:00,64.002,64.012,63.991,64.001,11270000.0
2009-10-09 10:25:00,64.009,64.014,63.996,64.005,13000000.0
2009-10-09 10:26:00,64.01,64.02,63.998,64.005,13220000.0
2009-10-09 10:27:00,64.023,64.026,63.991,63.991,14100000.0
2009-10-09 10:28:00,64.005,64.006,63.984,63.984,12850000.0
2009-10-09 10:29:00,63.963,63.985,63.963,63.971,17500000.0
2009-10-09 10:30:00,63.999,64.003,63.978,63.984,13140000.0
2009-10-09 10:31:00,63.984,63.994,63.977,63.987,17100000.0
2009-10-09 10:32:00,63.975,64.0,63.975,63.996,13710000.0
2009-10-09 10:33:00,64.011,64.011,63.979,63.99,17880000.0
2009-10-09 10:34:00,63.988,64.002,63.983,64.002,20580000.0
2009-10-09 10:35:00,63.985,64.015,63.984,64.014,15590000.0
2009-10-09 10:36:00,64.016,64.016,64.001,64.014,8830000.0
2009-10-09 10:37:00,64.004,64.019,64.004,64.016,20820000.0
2009-10-09 10:38:00,64.008,64.026,64.008,64.016,12810000.0
2009-10-09 10:39:00,64.028,64.028,64.008,64.015,9770000.0
2009-10-09 10:40:00,64.001,64.012,64.0,64.009,11460000.0
2009-10-09 10:41:00,64.021,64.023,64.015,64.02,18300000.0
2009-10-09 10:42:00,64.023,64.023,63.993,63.999,14880000.0
2009-10-09 10:43:00,64.01,64.01,63.994,63.994,12390000.0
2009-10-09 10:44:00,64.01,64.01,63.971,63.993,18600000.0
2009-10-09 10:45:00,64.006,64.025,64.004,64.015,13000000.0
2009-10-09 10:46:00,64.005,64.013,63.996,63.996,17850000.0
2009-10-09 10:47:00,63.992,64.013,63.988,64.013,9970000.0
2009-10-09 10:48:00,64.023,64.023,64.004,64.004,8070000.0
2009-10-09 10:49:00,64.016,64.016,63.992,63.995,16370000.0
2009-10-09 10:50:00,63.995,64.004,63.991,63.992,12020000.0
2009-10-09 10:51:00,64.0,64.014,63.993,64.014,16020000.0
2009-10-09 10:52:00,64.005,64.019,64.001,64.019,12200000.0
2009-10-09 10:53:00,64.014,64.02,63.99,63.998,18100000.0
2009-10-09 10:54:00,64.008,64.014,63.994,64.009,17280000.0
2009-10-09 10:55:00,63.984,64.01,63.974,64.01,12250000.0
2009-10-09 10:56:00,64.013,64.018,64.009,64.018,14320000.0
2009-10-09 10:57:00,64.016,64.016,63.987,63.995,11650000.0
2009-10-09 10:58:00,64.014,64.014,63.982,63.996,14730000.0
2009-10-09 10:59:00,64.002,64.002,63.987,64.001,11120000.0
2009-10-09 11:00:00,64.001,64.01,63.983,64.01,9390000.0
2009-10-09 11:01:00,63.993,64.018,63.993,64.005,15820000.0
2009-10-09 11:02:00,63.99,64.013,63.99,64.013,14510000.0
2009-10-09 11:03:00,64.018,64.018,63.996,64.015,12770000.0
2009-10-09 11:04:00,64.012,64.02,63.998,64.011,13730000.0
2009-10-09 11:05:00,63.982,64.005,63.975,64.0,16760000.0
2009-10-09 11:06:00,63.978,63.978,63.963,63.963,6950000.0
2009-10-09 11:07:00,63.97,63.982,63.952,63.966,16010000.0
2009-10-09 11:08:00,63.971,63.971,63.957,63.969,8270000.0
2009-10-09 11:09:00,63.996,63.996,63.961,63.961,14830000.0
2009-10-09 11:10:00,63.966,63.987,63.963,63.983,16650000.0
2009-10-09 11:11:00,63.981,64.004,63.981,64.004,10940000.0
2009-10-09 11:12:00,64.01,64.01,63.98,63.998,15400000.0
2009-10-09 11:13:00,63.979,63.997,63.979,63.996,16380000.0
2009-10-09 11:14:00,64.0,64.0,63.988,63.996,12030000.0
2009-10-09 11:15:00,63.994,64.001,63.984,64.001,12780000.0
2009-10-09 11:16:00,64.014,64.02,64.003,64.01,15980000.0
2009-10-09 11:17:00,64.013,64.013,64.004,64.008,11280000.0
2009-10-09 11:18:00,64.013,64.013,63.989,63.989,18450000.0
2009-10-09 11:19:00,63.993,63.998,63.984,63.99,16970000.0
2009-10-09 11:20:00,63.999,64.005,63.983,63.988,17160000.0
2009-10-09 11:21:00,63.987,63.991,63.966,63.966,14510000.0
2009-10-09 11:22:00,63.979,63.997,63.975,63.975,12820000.0
2009-10-09 11:23:00,63.982,63.994,63.974,63.982,13150000.0
2009-10-09 11:24:00,63.982,63.983,63.962,63.983,11090000.0
2009-10-09 11:25:00,63.988,63.991,63.977,63.991,17800000.0
2009-10-09 11:26:00,63.969,63.979,63.956,63.965,14730000.0
2009-10-09 11:27:00,63.949,63.95,63.936,63.95,6620000.0
2009-10-09 11:28:00,63.962,63.972,63.949,63.956,15630000.0
2009-10-09 11:29:00,63.962,63.967,63.947,63.955,15410000.0
2009-10-09 11:30:00,63.941,63.955,63.929,63.942,23320000.0
2009-10-09 11:31:00,63.934,63.948,63.93,63.947,16760000.0
2009-10-09 11:32:00,63.949,63.949,63.934,63.947,12620000.0
2009-10-09 11:33:00,63.951,63.958,63.934,63.958,14870000.0
2009-10-09 11:34:00,63.938,63.951,63.938,63.946,19010000.0
2009-10-09 11:35:00,63.945,63.953,63.936,63.936,20520000.0
2009-10-09 11:36:00,63.953,63.967,63.948,63.964,16140000.0
2009-10-09 11:37:00,63.957,63.957,63.941,63.957,14510000.0
2009-10-09 11:38:00,63.945,63.956,63.945,63.954,13710000.0
2009-10-09 11:39:00,63.941,63.95,63.92,63.92,7970000.0
2009-10-09 11:40:00,63.905,63.921,63.884,63.889,18960000.0
2009-10-09 11:41:00,63.895,63.895,63.84,63.847,15630000.0
2009-10-09 11:42:00,63.882,63.882,63.857,63.877,12220000.0
2009-10-09 11:43:00,63.861,63.878,63.842,63.861,18800000.0
2009-10-09 11:44:00,63.836,63.859,63.835,63.85,15580000.0
2009-10-09 11:45:00,63.86,63.874,63.851,63.866,11840000.0
2009-10-09 11:46:00,63.85,63.858,63.83,63.836,14880000.0
2009-10-09 11:47:00,63.818,63.844,63.818,63.843,11650000.0
2009-10-09 11:48:00,63.851,63.86,63.84,63.858,19210000.0
2009-10-09 11:49:00,63.859,63.866,63.843,63.859,15150000.0
2009-10-09 11:50:00,63.843,63.871,63.836,63.871,16920000.0
2009-10-09 11:51:00,63.877,63.877,63.862,63.862,11510000.0
2009-10-09 11:52:00,63.87,63.873,63.841,63.841,9580000.0
2009-10-09 11:53:00,63.856,63.856,63.831,63.843,8450000.0
2009-10-09 11:54:00,63.861,63.867,63.85,63.851,19900000.0
2009-10-09 11:55:00,63.839,63.845,63.824,63.824,12040000.0
2009-10-09 11:56:00,63.828,63.828,63.787,63.787,8680000.0
2009-10-09 11:57:00,63.781,63.788,63.768,63.781,14650000.0
2009-10-09 11:58:00,63.782,63.79,63.77,63.773,12040000.0
2009-10-09 11:59:00,63.772,63.782,63.76,63.76,11920000.0
2009-10-09 12:00:00,63.774,63.778,63.743,63.745,10340000.0
2009-10-09 12:01:00,63.752,63.758,63.72,63.725,11100000.0
2009-10-09 12:02:00,63.756,63.762,63.742,63.762,11650000.0
2009-10-09 12:03:00,63.771,63.784,63.756,63.784,9970000.0
2009-10-09 12:04:00,63.792,63.792,63.767,63.779,23890000.0
2009-10-09 12:05:00,63.764,63.774,63.764,63.771,12950000.0
2009-10-09 12:06:00,63.778,63.778,63.756,63.765,7550000.0
2009-10-09 12:07:00,63.78,63.781,63.758,63.758,11660000.0
2009-10-09 12:08:00,63.774,63.796,63.774,63.787,12430000.0
2009-10-09 12:09:00,63.809,63.809,63.779,63.795,18400000.0
2009-10-09 12:10:00,63.772,63.805,63.77,63.805,14500000.0
2009-10-09 12:11:00,63.793,63.811,63.783,63.811,10900000.0
2009-10-09 12:12:00,63.83,63.83,63.808,63.809,19560000.0
2009-10-09 12:13:00,63.806,63.806,63.796,63.805,14310000.0
2009-10-09 12:14:00,63.82,63.821,63.804,63.811,11300000.0
2009-10-09 12:15:00,63.826,63.826,63.815,63.819,15020000.0
2009-10-09 12:16:00,63.816,63.825,63.803,63.825,13530000.0
2009-10-09 12:17:00,63.804,63.833,63.804,63.833,9390000.0
2009-10-09 12:18:00,63.842,63.842,63.823,63.829,14120000.0
2009-10-09 12:19:00,63.809,63.809,63.783,63.786,18250000.0
2009-10-09 12:20:00,63.796,63.818,63.796,63.814,12010000.0
2009-10-09 12:21:00,63.824,63.824,63.787,63.787,18450000.0
2009-10-09 12:22:00,63.806,63.806,63.788,63.803,15240000.0
2009-10-09 12:23:00,63.79,63.805,63.79,63.799,12020000.0
2009-10-09 12:24:00,63.798,63.804,63.782,63.791,21670000.0
2009-10-09 12:25:00,63.807,63.819,63.795,63.797,11510000.0
2009-10-09 12:26:00,63.802,63.825,63.802,63.825,11530000.0
2009-10-09 12:27:00,63.822,63.838,63.81,63.837,11840000.0
2009-10-09 12:28:00,63.832,63.832,63.804,63.816,17080000.0
2009-10-09 12:29:00,63.805,63.818,63.799,63.817,14870000.0
2009-10-09 12:30:00,63.803,63.808,63.775,63.782,11660000.0
2009-10-09 12:31:00,63.774,63.774,63.766,63.767,10030000.0
2009-10-09 12:32:00,63.773,63.773,63.752,63.773,12020000.0
2009-10-09 12:33:00,63.782,63.782,63.757,63.766,11460000.0
2009-10-09 12:34:00,63.781,63.781,63.769,63.771,8280000.0
2009-10-09 12:35:00,63.764,63.776,63.759,63.77,17290000.0
2009-10-09 12:36:00,63.774,63.782,63.749,63.753,17520000.0
2009-10-09 12:37:00,63.758,63.762,63.752,63.759,19150000.0
2009-10-09 12:38:00,63.745,63.761,63.74,63.757,14500000.0
2009-10-09 12:39:00,63.775,63.776,63.756,63.764,13340000.0
2009-10-09 12:40:00,63.774,63.774,63.732,63.732,12440000.0
2009-10-09 12:41:00,63.738,63.738,63.716,63.735,10750000.0
2009-10-09 12:42:00,63.736,63.736,63.719,63.727,11490000.0
2009-10-09 12:43:00,63.713,63.73,63.712,63.719,12820000.0
2009-10-09 12:44:00,63.719,63.734,63.711,63.724,12020000.0
2009-10-09 12:45:00,63.741,63.749,63.726,63.727,13380000.0
2009-10-09 12:46:00,63.732,63.733,63.716,63.716,22060000.0
2009-10-09 12:47:00,63.709,63.733,63.703,63.733,11260000.0
2009-10-09 12:48:00,63.752,63.752,63.712,63.722,9810000.0
2009-10-09 12:49:00,63.722,63.73,63.71,63.717,18020000.0
2009-10-09 12:50:00,63.736,63.736,63.73,63.733,12020000.0
2009-10-09 12:51:00,63.76,63.761,63.744,63.754,21680000.0
2009-10-09 12:52:00,63.753,63.765,63.738,63.747,14080000.0
2009-10-09 12:53:00,63.77,63.77,63.756,63.757,15110000.0
2009-10-09 12:54:00,63.77,63.77,63.753,63.763,10140000.0
2009-10-09 12:55:00,63.754,63.799,63.75,63.799,12200000.0
2009-10-09 12:56:00,63.794,63.8,63.786,63.795,12770000.0
2009-10-09 12:57:00,63.798,63.798,63.771,63.793,12390000.0
2009-10-09 12:58:00,63.789,63.794,63.78,63.782,15800000.0
2009-10-09 12:59:00,63.784,63.799,63.782,63.792,13010000.0
2009-10-09 13:00:00,63.79,63.79,63.761,63.761,8270000.0
2009-10-09 13:01:00,63.746,63.755,63.733,63.739,11650000.0
2009-10-09 13:02:00,63.719,63.73,63.711,63.721,10710000.0
2009-10-09 13:03:00,63.738,63.742,63.708,63.717,20520000.0
2009-10-09 13:04:00,63.715,63.729,63.71,63.719,18480000.0
2009-10-09 13:05:00,63.736,63.74,63.728,63.738,11840000.0
2009-10-09 13:06:00,63.733,63.733,63.678,63.678,16270000.0
2009-10-09 13:07:00,63.693,63.713,63.688,63.702,11090000.0
2009-10-09 13:08:00,63.701,63.708,63.696,63.705,16190000.0
2009-10-09 13:09:00,63.702,63.708,63.688,63.703,12590000.0
2009-10-09 13:10:00,63.693,63.709,63.688,63.709,7140000.0
2009-10-09 13:11:00,63.716,63.724,63.712,63.724,7900000.0
2009-10-09 13:12:00,63.723,63.73,63.711,63.73,13790000.0
2009-10-09 13:13:00,63.713,63.738,63.713,63.736,12810000.0
2009-10-09 13:14:00,63.738,63.74,63.722,63.735,11860000.0
2009-10-09 13:15:00,63.74,63.747,63.736,63.736,12630000.0
2009-10-09 13:16:00,63.725,63.735,63.724,63.735,12060000.0
2009-10-09 13:17:00,63.719,63.725,63.719,63.724,13940000.0
2009-10-09 13:18:00,63.737,63.737,63.71,63.718,8680000.0
2009-10-09 13:19:00,63.706,63.724,63.704,63.724,13110000.0
2009-10-09 13:20:00,63.728,63.747,63.728,63.737,12030000.0
2009-10-09 13:21:00,63.741,63.741,63.695,63.706,16000000.0
2009-10-09 13:22:00,63.725,63.739,63.725,63.738,9630000.0
2009-10-09 13:23:00,63.731,63.744,63.694,63.694,97690000.0
2009-10-09 13:24:00,63.706,63.713,63.679,63.694,68230000.0
2009-10-09 13:25:00,63.697,63.706,63.672,63.672,127410000.0
2009-10-09 13:26:00,63.68,63.692,63.673,63.691,123740000.0
2009-10-09 13:27:00,63.679,63.679,63.666,63.673,94250000.0
2009-10-09 13:28:00,63.668,63.68,63.664,63.68,114660000.0
2009-10-09 13:29:00,63.678,63.679,63.625,63.632,75300000.0
2009-10-09 13:30:00,63.643,63.67,63.625,63.67,30780000.0
2009-10-09 13:31:00,63.663,63.675,63.642,63.657,40900000.0
2009-10-09 13:32:00,63.67,63.675,63.653,63.656,88290000.0
2009-10-09 13:33:00,63.671,63.671,63.634,63.664,96530000.0
2009-10-09 13:34:00,63.676,63.685,63.661,63.685,88420000.0
2009-10-09 13:35:00,63.68,63.713,63.674,63.713,107310000.0
2009-10-09 13:36:00,63.711,63.711,63.692,63.698,93700000.0
2009-10-09 13:37:00,63.696,63.706,63.683,63.699,86390000.0
2009-10-09 13:38:00,63.682,63.705,63.682,63.699,99080000.0
2009-10-09 13:39:00,63.709,63.717,63.698,63.717,108570000.0
2009-10-09 13:40:00,63.717,63.717,63.695,63.704,48080000.0
2009-10-09 13:41:00,63.711,63.731,63.711,63.731,116490000.0
2009-10-09 13:42:00,63.738,63.738,63.722,63.738,93620000.0
2009-10-09 13:43:00,63.729,63.735,63.719,63.729,57090000.0
2009-10-09 13:44:00,63.733,63.755,63.73,63.731,104000000.0
2009-10-09 13:45:00,63.746,63.757,63.727,63.743,88100000.0
2009-10-09 13:46:00,63.727,63.741,63.727,63.737,99720000.0
2009-10-09 13:47:00,63.732,63.732,63.715,63.725,103640000.0
2009-10-09 13:48:00,63.74,63.744,63.727,63.744,84490000.0
2009-10-09 13:49:00,63.746,63.753,63.74,63.74,56610000.0
2009-10-09 13:50:00,63.742,63.742,63.716,63.729,53900000.0
2009-10-09 13:51:00,63.74,63.74,63.706,63.717,81560000.0
2009-10-09 13:52:00,63.717,63.72,63.716,63.718,74380000.0
2009-10-09 13:53:00,63.71,63.735,63.71,63.735,86170000.0
2009-10-09 13:54:00,63.737,63.737,63.706,63.72,47510000.0
2009-10-09 13:55:00,63.707,63.715,63.703,63.715,52020000.0
2009-10-09 13:56:00,63.719,63.727,63.718,63.727,105170000.0
2009-10-09 13:57:00,63.729,63.735,63.721,63.728,86700000.0
2009-10-09 13:58:00,63.729,63.744,63.729,63.743,75740000.0
2009-10-09 13:59:00,63.748,63.748,63.734,63.736,45120000.0
2009-10-09 14:00:00,63.737,63.737,63.708,63.709,45740000.0
2009-10-09 14:01:00,63.712,63.726,63.707,63.707,72130000.0
2009-10-09 14:02:00,63.714,63.729,63.71,63.716,121230000.0
2009-10-09 14:03:00,63.734,63.734,63.713,63.734,105830000.0
2009-10-09 14:04:00,63.718,63.727,63.718,63.726,124140000.0
2009-10-09 14:05:00,63.732,63.744,63.732,63.744,84370000.0
2009-10-09 14:06:00,63.751,63.751,63.722,63.737,93960000.0
2009-10-09 14:07:00,63.737,63.744,63.731,63.737,53290000.0
2009-10-09 14:08:00,63.731,63.734,63.709,63.734,91200000.0
2009-10-09 14:09:00,63.744,63.744,63.724,63.744,48830000.0
2009-10-09 14:10:00,63.738,63.746,63.73,63.744,68200000.0
2009-10-09 14:11:00,63.735,63.789,63.735,63.789,55570000.0
2009-10-09 14:12:00,63.793,63.8,63.777,63.785,81990000.0
2009-10-09 14:13:00,63.788,63.8,63.781,63.796,130020000.0
2009-10-09 14:14:00,63.806,63.828,63.79,63.824,138330000.0
2009-10-09 14:15:00,63.827,63.829,63.81,63.828,79750000.0
2009-10-09 14:16:00,63.833,63.834,63.814,63.814,81220000.0
2009-10-09 14:17:00,63.833,63.845,63.816,63.84,108630000.0
2009-10-09 14:18:00,63.855,63.855,63.843,63.854,113450000.0
2009-10-09 14:19:00,63.86,63.891,63.86,63.885,123200000.0
2009-10-09 14:20:00,63.876,63.879,63.854,63.873,67810000.0
2009-10-09 14:21:00,63.878,63.892,63.867,63.869,76120000.0
2009-10-09 14:22:00,63.876,63.878,63.862,63.872,52480000.0
2009-10-09 14:23:00,63.858,63.863,63.851,63.851,132010000.0
2009-10-09 14:24:00,63.874,63.874,63.847,63.857,176510000.0
2009-10-09 14:25:00,63.862,63.862,63.828,63.832,99480000.0
2009-10-09 14:26:00,63.829,63.842,63.825,63.831,78110000.0
2009-10-09 14:27:00,63.844,63.849,63.831,63.847,91930000.0
2009-10-09 14:28:00,63.862,63.878,63.854,63.871,93640000.0
2009-10-09 14:29:00,63.872,63.872,63.829,63.829,78650000.0
2009-10-09 14:30:00,63.848,63.899,63.834,63.891,123610000.0
2009-10-09 14:31:00,63.885,63.896,63.875,63.875,134620000.0
2009-10-09 14:32:00,63.888,63.908,63.88,63.908,98320000.0
2009-10-09 14:33:00,63.91,63.911,63.882,63.882,151530000.0
2009-10-09 14:34:00,63.863,63.91,63.863,63.882,91950000.0
2009-10-09 14:35:00,63.885,63.893,63.858,63.869,95840000.0
2009-10-09 14:36:00,63.88,63.903,63.865,63.903,60690000.0
2009-10-09 14:37:00,63.897,63.899,63.882,63.892,56370000.0
2009-10-09 14:38:00,63.87,63.889,63.87,63.882,111180000.0
2009-10-09 14:39:00,63.876,63.886,63.868,63.869,78130000.0
2009-10-09 14:40:00,63.884,63.885,63.868,63.885,104540000.0
2009-10-09 14:41:00,63.894,63.894,63.881,63.892,57940000.0
2009-10-09 14:42:00,63.901,63.902,63.88,63.887,101370000.0
2009-10-09 14:43:00,63.897,63.905,63.893,63.897,77280000.0
2009-10-09 14:44:00,63.899,63.945,63.899,63.93,107220000.0
2009-10-09 14:45:00,63.948,63.96,63.936,63.938,88340000.0
2009-10-09 14:46:00,63.945,63.949,63.928,63.928,85910000.0
2009-10-09 14:47:00,63.939,63.949,63.922,63.947,69440000.0
2009-10-09 14:48:00,63.965,63.965,63.941,63.947,110700000.0
2009-10-09 14:49:00,63.95,63.962,63.942,63.946,88920000.0
2009-10-09 14:50:00,63.944,63.951,63.933,63.945,100390000.0
2009-10-09 14:51:00,63.961,63.973,63.959,63.968,64060000.0
2009-10-09 14:52:00,63.962,63.962,63.948,63.948,12210000.0
2009-10-09 14:53:00,63.962,63.962,63.942,63.95,107660000.0
2009-10-09 14:54:00,63.963,63.973,63.951,63.959,71910000.0
2009-10-09 14:55:00,63.943,63.971,63.941,63.971,70370000.0
2009-10-09 14:56:00,63.981,63.991,63.971,63.991,89990000.0
2009-10-09 14:57:00,64.009,64.011,63.985,64.003,115720000.0
2009-10-09 14:58:00,63.99,64.034,63.99,64.03,48400000.0
2009-10-09 14:59:00,64.034,64.039,64.022,64.022,103190000.0
2009-10-09 15:00:00,64.044,64.044,64.012,64.012,61320000.0
2009-10-09 15:01:00,64.018,64.048,63.998,64.034,107400000.0
2009-10-09 15:02:00,64.052,64.079,64.044,64.052,98970000.0
2009-10-09 15:03:00,64.058,64.084,64.045,64.078,74720000.0
2009-10-09 15:04:00,64.091,64.124,64.079,64.095,63650000.0
2009-10-09 15:05:00,64.108,64.129,64.087,64.108,61480000.0
2009-10-09 15:06:00,64.091,64.097,64.07,64.087,125590000.0
2009-10-09 15:07:00,64.062,64.084,64.062,64.072,91150000.0
2009-10-09 15:08:00,64.07,64.081,64.062,64.073,106620000.0
2009-10-09 15:09:00,64.083,64.089,64.065,64.066,128930000.0
2009-10-09 15:10:00,64.061,64.091,64.061,64.083,134340000.0
2009-10-09 15:11:00,64.083,64.111,64.083,64.106,71120000.0
2009-10-09 15:12:00,64.122,64.131,64.097,64.117,110150000.0
2009-10-09 15:13:00,64.119,64.129,64.093,64.124,78620000.0
2009-10-09 15:14:00,64.119,64.124,64.106,64.124,66070000.0
2009-10-09 15:15:00,64.135,64.135,64.094,64.094,85970000.0
2009-10-09 15:16:00,64.11,64.119,64.098,64.116,106440000.0
2009-10-09 15:17:00,64.105,64.115,64.09,64.115,76340000.0
2009-10-09 15:18:00,64.104,64.125,64.094,64.11,95500000.0
2009-10-09 15:19:00,64.109,64.109,64.077,64.088,85420000.0
2009-10-09 15:20:00,64.081,64.1,64.076,64.094,55250000.0
2009-10-09 15:21:00,64.102,64.102,64.077,64.098,111320000.0
2009-10-09 15:22:00,64.078,64.093,64.066,64.075,71170000.0
2009-10-09 15:23:00,64.069,64.09,64.062,64.09,69420000.0
2009-10-09 15:24:00,64.088,64.097,64.074,64.097,111330000.0
2009-10-09 15:25:00,64.097,64.1,64.072,64.083,95680000.0
2009-10-09 15:26:00,64.085,64.085,64.056,64.06,86110000.0
2009-10-09 15:27:00,64.073,64.073,64.05,64.06,83050000.0
2009-10-09 15:28:00,64.065,64.071,64.044,64.06,56770000.0
2009-10-09 15:29:00,64.056,64.056,64.036,64.044,88430000.0
2009-10-09 15:30:00,64.059,64.09,64.055,64.071,64900000.0
2009-10-09 15:31:00,64.083,64.087,64.061,64.086,97740000.0
2009-10-09 15:32:00,64.093,64.102,64.075,64.102,105790000.0
2009-10-09 15:33:00,64.116,64.126,64.069,64.079,106510000.0
2009-10-09 15:34:00,64.086,64.094,64.075,64.088,52830000.0
2009-10-09 15:35:00,64.082,64.102,64.078,64.097,50860000.0
2009-10-09 15:36:00,64.097,64.103,64.078,64.087,113100000.0
2009-10-09 15:37:00,64.079,64.141,64.079,64.129,122120000.0
2009-10-09 15:38:00,64.151,64.17,64.138,64.167,89810000.0
2009-10-09 15:39:00,64.189,64.218,64.171,64.199,94900000.0
2009-10-09 15:40:00,64.173,64.18,64.133,64.147,86790000.0
2009-10-09 15:41:00,64.147,64.147,64.117,64.123,100100000.0
2009-10-09 15:42:00,64.143,64.143,64.108,64.131,93350000.0
2009-10-09 15:43:00,64.13,64.14,64.097,64.111,81180000.0
2009-10-09 15:44:00,64.084,64.1,64.067,64.08,48190000.0
2009-10-09 15:45:00,64.089,64.111,64.074,64.105,41070000.0
2009-10-09 15:46:00,64.1,64.118,64.079,64.109,44550000.0
2009-10-09 15:47:00,64.096,64.096,64.038,64.061,84300000.0
2009-10-09 15:48:00,64.048,64.066,64.031,64.056,77800000.0
2009-10-09 15:49:00,64.062,64.069,64.033,64.057,65470000.0
2009-10-09 15:50:00,64.053,64.072,64.046,64.066,80680000.0
2009-10-09 15:51:00,64.071,64.071,64.028,64.04,54220000.0
2009-10-09 15:52:00,64.035,64.051,64.014,64.051,85580000.0
2009-10-09 15:53:00,64.057,64.084,64.05,64.084,76250000.0
2009-10-09 15:54:00,64.094,64.094,64.072,64.077,72890000.0
2009-10-09 15:55:00,64.094,64.16,64.094,64.16,85480000.0
2009-10-09 15:56:00,64.148,64.155,64.116,64.121,70330000.0
2009-10-09 15:57:00,64.137,64.14,64.106,64.13,36850000.0
2009-10-09 15:58:00,64.113,64.121,64.095,64.105,78720000.0
2009-10-09 15:59:00,64.098,64.131,64.095,64.11,56120000.0
2009-10-09 16:00:00,64.134,64.134,64.109,64.117,95960000.0
2009-10-09 16:01:00,64.112,64.146,64.112,64.146,28860000.0
2009-10-09 16:02:00,64.143,64.2,64.131,64.2,98400000.0
2009-10-09 16:03:00,64.225,64.241,64.188,64.193,114310000.0
2009-10-09 16:04:00,64.192,64.269,64.192,64.269,96160000.0
2009-10-09 16:05:00,64.274,64.274,64.208,64.228,51210000.0
2009-10-09 16:06:00,64.241,64.241,64.187,64.187,100940000.0
2009-10-09 16:07:00,64.188,64.188,64.136,64.147,86100000.0
2009-10-09 16:08:00,64.164,64.197,64.147,64.169,74980000.0
2009-10-09 16:09:00,64.174,64.174,64.145,64.145,32480000.0
2009-10-09 16:10:00,64.139,64.152,64.101,64.137,42450000.0
2009-10-09 16:11:00,64.136,64.152,64.115,64.152,32190000.0
2009-10-09 16:12:00,64.156,64.163,64.125,64.138,16800000.0
2009-10-09 16:13:00,64.161,64.191,64.149,64.183,48630000.0
2009-10-09 16:14:00,64.207,64.222,64.188,64.222,43110000.0
2009-10-09 16:15:00,64.234,64.234,64.197,64.225,58420000.0
2009-10-09 16:16:00,64.234,64.234,64.214,64.233,102250000.0
2009-10-09 16:17:00,64.237,64.255,64.223,64.255,58780000.0
2009-10-09 16:18:00,64.263,64.263,64.227,64.239,43890000.0
2009-10-09 16:19:00,64.237,64.251,64.229,64.251,62100000.0
2009-10-09 16:20:00,64.247,64.258,64.234,64.25,62250000.0
2009-10-09 16:21:00,64.265,64.265,64.236,64.239,87810000.0
2009-10-09 16:22:00,64.236,64.244,64.222,64.229,71570000.0
2009-10-09 16:23:00,64.225,64.232,64.212,64.225,103480000.0
2009-10-09 16:24:00,64.245,64.268,64.233,64.251,140060000.0
2009-10-09 16:25:00,64.257,64.261,64.239,64.239,43470000.0
2009-10-09 16:26:00,64.248,64.271,64.242,64.261,48980000.0
2009-10-09 16:27:00,64.263,64.263,64.251,64.263,42640000.0
2009-10-09 16:28:00,64.27,64.27,64.227,64.227,39070000.0
2009-10-09 16:29:00,64.232,64.238,64.201,64.216,46880000.0
2009-10-09 16:30:00,64.215,64.215,64.192,64.203,14380000.0
2009-10-09 16:31:00,64.207,64.21,64.187,64.199,27440000.0
2009-10-09 16:32:00,64.206,64.215,64.193,64.215,81950000.0
2009-10-09 16:33:00,64.223,64.224,64.202,64.224,27740000.0
2009-10-09 16:34:00,64.218,64.224,64.208,64.208,58760000.0
2009-10-09 16:35:00,64.215,64.22,64.197,64.201,36330000.0
2009-10-09 16:36:00,64.215,64.215,64.184,64.211,55900000.0
2009-10-09 16:37:00,64.208,64.22,64.192,64.216,55500000.0
2009-10-09 16:38:00,64.224,64.224,64.206,64.218,85200000.0
2009-10-09 16:39:00,64.225,64.225,64.193,64.214,57560000.0
2009-10-09 16:40:00,64.204,64.212,64.189,64.212,42220000.0
2009-10-09 16:41:00,64.205,64.213,64.2,64.213,41350000.0
2009-10-09 16:42:00,64.226,64.227,64.204,64.225,18790000.0
2009-10-09 16:43:00,64.21,64.249,64.21,64.247,42950000.0
2009-10-09 16:44:00,64.229,64.251,64.224,64.247,90950000.0
2009-10-09 16:45:00,64.223,64.249,64.223,64.245,47750000.0
2009-10-09 16:46:00,64.248,64.261,64.236,64.254,35300000.0
2009-10-09 16:47:00,64.245,64.252,64.233,64.247,110640000.0
2009-10-09 16:48:00,64.251,64.251,64.214,64.224,84760000.0
2009-10-09 16:49:00,64.242,64.26,64.231,64.231,37660000.0
2009-10-09 16:50:00,64.247,64.253,64.234,64.245,34800000.0
2009-10-09 16:51:00,64.244,64.244,64.211,64.211,53230000.0
2009-10-09 16:52:00,64.22,64.23,64.21,64.228,94440000.0
2009-10-09 16:53:00,64.211,64.23,64.211,64.213,87040000.0
2009-10-09 16:54:00,64.213,64.219,64.175,64.198,66890000.0
2009-10-09 16:55:00,64.196,64.223,64.196,64.223,58280000.0
2009-10-09 16:56:00,64.212,64.215,64.18,64.2,59510000.0
2009-10-09 16:57:00,64.188,64.2,64.166,64.192,111440000.0
2009-10-09 16:58:00,64.177,64.193,64.162,64.186,63130000.0
2009-10-09 16:59:00,64.198,64.211,64.179,64.196,78970000.0
2009-10-09 17:00:00,64.218,64.232,64.205,64.22,77290000.0
2009-10-09 17:01:00,64.227,64.233,64.205,64.228,127310000.0
2009-10-09 17:02:00,64.221,64.221,64.181,64.192,91870000.0
2009-10-09 17:03:00,64.195,64.195,64.164,64.179,84560000.0
2009-10-09 17:04:00,64.177,64.18,64.16,64.177,104110000.0
2009-10-09 17:05:00,64.186,64.191,64.17,64.185,78720000.0
2009-10-09 17:06:00,64.209,64.209,64.18,64.199,92970000.0
2009-10-09 17:07:00,64.184,64.204,64.184,64.204,82280000.0
2009-10-09 17:08:00,64.207,64.224,64.193,64.224,60260000.0
2009-10-09 17:09:00,64.223,64.223,64.204,64.21,96920000.0
2009-10-09 17:10:00,64.218,64.223,64.203,64.213,65780000.0
2009-10-09 17:11:00,64.202,64.234,64.202,64.234,100490000.0
2009-10-09 17:12:00,64.241,64.244,64.213,64.244,78300000.0
2009-10-09 17:13:00,64.24,64.249,64.222,64.245,64880000.0
2009-10-09 17:14:00,64.239,64.252,64.231,64.231,72660000.0
2009-10-09 17:15:00,64.244,64.251,64.227,64.246,72520000.0
2009-10-09 17:16:00,64.259,64.27,64.238,64.269,100710000.0
2009-10-09 17:17:00,64.259,64.281,64.245,64.281,93700000.0
2009-10-09 17:18:00,64.292,64.292,64.259,64.277,122850000.0
2009-10-09 17:19:00,64.283,64.286,64.276,64.286,81170000.0
2009-10-09 17:20:00,64.283,64.294,64.254,64.26,76700000.0
2009-10-09 17:21:00,64.279,64.279,64.257,64.259,90330000.0
2009-10-09 17:22:00,64.259,64.275,64.252,64.259,91850000.0
2009-10-09 17:23:00,64.261,64.276,64.261,64.268,86260000.0
2009-10-09 17:24:00,64.27,64.27,64.244,64.266,27290000.0
2009-10-09 17:25:00,64.263,64.269,64.246,64.251,53330000.0
2009-10-09 17:26:00,64.255,64.265,64.246,64.26,67350000.0
2009-10-09 17:27:00,64.255,64.255,64.234,64.249,78580000.0
2009-10-09 17:28:00,64.258,64.259,64.256,64.257,97470000.0
2009-10-09 17:29:00,64.241,64.246,64.233,64.243,113620000.0
2009-10-09 17:30:00,64.245,64.271,64.241,64.262,46360000.0
2009-10-09 17:31:00,64.255,64.271,64.251,64.267,64120000.0
2009-10-09 17:32:00,64.272,64.279,64.263,64.263,87010000.0
2009-10-09 17:33:00,64.275,64.275,64.251,64.259,90310000.0
2009-10-09 17:34:00,64.268,64.291,64.259,64.28,35150000.0
2009-10-09 17:35:00,64.286,64.378,64.282,64.378,82070000.0
2009-10-09 17:36:00,64.376,64.383,64.345,64.383,49140000.0
2009-10-09 17:37:00,64.381,64.418,64.371,64.401,63610000.0
2009-10-09 17:38:00,64.399,64.411,64.375,64.39,87670000.0
2009-10-09 17:39:00,64.394,64.394,64.371,64.387,39280000.0
2009-10-09 17:40:00,64.373,64.377,64.347,64.354,57700000.0
2009-10-09 17:41:00,64.362,64.374,64.362,64.367,60570000.0
2009-10-09 17:42:00,64.379,64.39,64.363,64.377,44200000.0
2009-10-09 17:43:00,64.385,64.402,64.372,64.402,49330000.0
2009-10-09 17:44:00,64.409,64.422,64.406,64.419,91210000.0
2009-10-09 17:45:00,64.426,64.426,64.406,64.416,92820000.0
2009-10-09 17:46:00,64.42,64.434,64.402,64.434,141660000.0
2009-10-09 17:47:00,64.432,64.463,64.424,64.431,69940000.0
2009-10-09 17:48:00,64.445,64.445,64.405,64.413,71880000.0
2009-10-09 17:49:00,64.393,64.425,64.393,64.425,27250000.0
2009-10-09 17:50:00,64.435,64.435,64.404,64.424,44090000.0
2009-10-09 17:51:00,64.42,64.42,64.376,64.384,53210000.0
2009-10-09 17:52:00,64.386,64.391,64.363,64.379,120340000.0
2009-10-09 17:53:00,64.382,64.382,64.355,64.36,75300000.0
2009-10-09 17:54:00,64.364,64.37,64.354,64.364,27440000.0
2009-10-09 17:55:00,64.361,64.383,64.35,64.36,40230000.0
2009-10-09 17:56:00,64.334,64.373,64.334,64.373,10170000.0
2009-10-09 17:57:00,64.373,64.373,64.345,64.367,61270000.0
2009-10-09 17:58:00,64.36,64.371,64.347,64.356,53370000.0
2009-10-09 17:59:00,64.351,64.358,64.327,64.331,106590000.0
2009-10-09 18:00:00,64.352,64.355,64.308,64.322,141990000.0
2009-10-09 18:01:00,64.311,64.34,64.306,64.328,53630000.0
2009-10-09 18:02:00,64.311,64.323,64.303,64.323,111160000.0
2009-10-09 18:03:00,64.343,64.359,64.334,64.356,109840000.0
2009-10-09 18:04:00,64.353,64.382,64.353,64.36,86060000.0
2009-10-09 18:05:00,64.369,64.39,64.346,64.385,62490000.0
2009-10-09 18:06:00,64.384,64.4,64.37,64.4,44930000.0
2009-10-09 18:07:00,64.396,64.443,64.386,64.443,24470000.0
2009-10-09 18:08:00,64.455,64.46,64.425,64.432,56650000.0
2009-10-09 18:09:00,64.449,64.453,64.42,64.446,25590000.0
2009-10-09 18:10:00,64.449,64.457,64.432,64.455,35030000.0
2009-10-09 18:11:00,64.453,64.453,64.396,64.396,46830000.0
2009-10-09 18:12:00,64.408,64.408,64.366,64.377,75660000.0
2009-10-09 18:13:00,64.387,64.398,64.359,64.361,106150000.0
2009-10-09 18:14:00,64.368,64.368,64.33,64.339,68580000.0
2009-10-09 18:15:00,64.344,64.349,64.327,64.345,73310000.0
2009-10-09 18:16:00,64.334,64.34,64.318,64.33,94890000.0
2009-10-09 18:17:00,64.336,64.34,64.313,64.327,122900000.0
2009-10-09 18:18:00,64.341,64.341,64.302,64.326,146220000.0
2009-10-09 18:19:00,64.326,64.326,64.312,64.322,130810000.0
2009-10-09 18:20:00,64.316,64.327,64.316,64.327,104250000.0
2009-10-09 18:21:00,64.334,64.334,64.313,64.319,62170000.0
2009-10-09 18:22:00,64.313,64.352,64.313,64.352,91930000.0
2009-10-09 18:23:00,64.347,64.354,64.323,64.354,79340000.0
2009-10-09 18:24:00,64.37,64.381,64.345,64.372,72020000.0
2009-10-09 18:25:00,64.369,64.39,64.362,64.384,71630000.0
2009-10-09 18:26:00,64.361,64.393,64.354,64.383,53430000.0
2009-10-09 18:27:00,64.394,64.394,64.364,64.391,67210000.0
2009-10-09 18:28:00,64.368,64.393,64.368,64.393,53360000.0
2009-10-09 18:29:00,64.39,64.4,64.374,64.394,122770000.0
2009-10-09 18:30:00,64.416,64.421,64.397,64.412,93040000.0
2009-10-09 18:31:00,64.385,64.421,64.385,64.407,12040000.0
2009-10-09 18:32:00,64.415,64.429,64.409,64.418,28830000.0
2009-10-09 18:33:00,64.407,64.407,64.36,64.386,15590000.0
2009-10-09 18:34:00,64.395,64.395,64.367,64.385,50190000.0
2009-10-09 18:35:00,64.383,64.383,64.356,64.368,44460000.0
2009-10-09 18:36:00,64.392,64.392,64.364,64.379,59220000.0
2009-10-09 18:37:00,64.39,64.417,64.376,64.398,103400000.0
2009-10-09 18:38:00,64.404,64.411,64.387,64.398,52770000.0
2009-10-09 18:39:00,64.422,64.422,64.362,64.382,44220000.0
2009-10-09 18:40:00,64.36,64.388,64.336,64.343,60190000.0
2009-10-09 18:41:00,64.339,64.36,64.325,64.332,56180000.0
2009-10-09 18:42:00,64.354,64.354,64.308,64.312,75470000.0
2009-10-09 18:43:00,64.315,64.317,64.31,64.317,68460000.0
2009-10-09 18:44:00,64.331,64.34,64.315,64.322,102350000.0
2009-10-09 18:45:00,64.322,64.33,64.254,64.26,148570000.0
2009-10-09 18:46:00,64.266,64.277,64.243,64.27,44690000.0
2009-10-09 18:47:00,64.262,64.298,64.254,64.282,46150000.0
2009-10-09 18:48:00,64.302,64.302,64.271,64.302,38870000.0
2009-10-09 18:49:00,64.298,64.34,64.298,64.318,36520000.0
2009-10-09 18:50:00,64.34,64.357,64.325,64.33,41160000.0
2009-10-09 18:51:00,64.352,64.357,64.334,64.349,16000000.0
2009-10-09 18:52:00,64.364,64.378,64.348,64.361,25810000.0
2009-10-09 18:53:00,64.37,64.393,64.363,64.372,79320000.0
2009-10-09 18:54:00,64.402,64.402,64.368,64.373,27650000.0
2009-10-09 18:55:00,64.378,64.434,64.378,64.428,61600000.0
2009-10-09 18:56:00,64.42,64.441,64.415,64.42,41230000.0
2009-10-09 18:57:00,64.442,64.442,64.362,64.39,52560000.0
2009-10-09 18:58:00,64.394,64.394,64.326,64.332,55710000.0
2009-10-09 18:59:00,64.325,64.332,64.306,64.306,91940000.0
2009-10-09 19:00:00,64.323,64.326,64.288,64.291,65360000.0
2009-10-09 19:01:00,64.309,64.329,64.292,64.315,40120000.0
2009-10-09 19:02:00,64.298,64.327,64.283,64.29,39350000.0
2009-10-09 19:03:00,64.303,64.309,64.278,64.309,20740000.0
2009-10-09 19:04:00,64.277,64.312,64.276,64.29,38200000.0
2009-10-09 19:05:00,64.289,64.32,64.283,64.307,99240000.0
2009-10-09 19:06:00,64.33,64.33,64.266,64.287,38080000.0
2009-10-09 19:07:00,64.295,64.302,64.275,64.302,36640000.0
2009-10-09 19:08:00,64.305,64.305,64.275,64.302,109600000.0
2009-10-09 19:09:00,64.316,64.317,64.309,64.309,85890000.0
2009-10-09 19:10:00,64.283,64.302,64.265,64.277,31460000.0
2009-10-09 19:11:00,64.275,64.275,64.269,64.269,34430000.0
2009-10-09 19:12:00,64.286,64.286,64.274,64.279,47250000.0
2009-10-09 19:13:00,64.284,64.297,64.283,64.295,102120000.0
2009-10-09 19:14:00,64.281,64.297,64.281,64.297,94740000.0
2009-10-09 19:15:00,64.303,64.303,64.283,64.298,66170000.0
2009-10-09 19:16:00,64.287,64.294,64.261,64.261,54200000.0
2009-10-09 19:17:00,64.294,64.295,64.285,64.287,53980000.0
2009-10-09 19:18:00,64.297,64.297,64.266,64.284,113260000.0
2009-10-09 19:19:00,64.296,64.301,64.282,64.29,67480000.0
2009-10-09 19:20:00,64.309,64.333,64.299,64.323,73800000.0
2009-10-09 19:21:00,64.333,64.333,64.297,64.309,76390000.0
2009-10-09 19:22:00,64.302,64.308,64.3,64.308,121420000.0
2009-10-09 19:23:00,64.301,64.307,64.3,64.3,102960000.0
2009-10-09 19:24:00,64.307,64.307,64.3,64.3,78150000.0
2009-10-09 19:25:00,64.306,64.307,64.298,64.303,99140000.0
2009-10-09 19:26:00,64.308,64.312,64.29,64.307,79350000.0
2009-10-09 19:27:00,64.312,64.314,64.302,64.309,93160000.0
2009-10-09 19:28:00,64.312,64.329,64.304,64.329,80760000.0
2009-10-09 19:29:00,64.322,64.342,64.322,64.331,70290000.0
2009-10-09 19:30:00,64.352,64.352,64.306,64.314,97240000.0
2009-10-09 19:31:00,64.306,64.315,64.299,64.315,68780000.0
2009-10-09 19:32:00,64.309,64.316,64.301,64.316,81430000.0
2009-10-09 19:33:00,64.327,64.327,64.294,64.294,78810000.0
2009-10-09 19:34:00,64.293,64.298,64.263,64.272,72100000.0
2009-10-09 19:35:00,64.27,64.295,64.267,64.295,89200000.0
2009-10-09 19:36:00,64.289,64.295,64.283,64.295,77730000.0
2009-10-09 19:37:00,64.294,64.294,64.266,64.273,97020000.0
2009-10-09 19:38:00,64.279,64.293,64.277,64.293,88320000.0
2009-10-09 19:39:00,64.307,64.307,64.285,64.296,130070000.0
2009-10-09 19:40:00,64.296,64.306,64.288,64.297,83840000.0
2009-10-09 19:41:00,64.304,64.309,64.299,64.306,73050000.0
2009-10-09 19:42:00,64.317,64.317,64.309,64.31,91130000.0
2009-10-09 19:43:00,64.308,64.312,64.297,64.298,87310000.0
2009-10-09 19:44:00,64.304,64.304,64.291,64.298,72840000.0
2009-10-09 19:45:00,64.307,64.307,64.3,64.3,24240000.0
2009-10-09 19:46:00,64.305,64.307,64.298,64.298,51020000.0
2009-10-09 19:47:00,64.309,64.311,64.291,64.291,58770000.0
2009-10-09 19:48:00,64.327,64.327,64.313,64.319,85260000.0
2009-10-09 19:49:00,64.293,64.314,64.293,64.314,93410000.0
2009-10-09 19:50:00,64.328,64.335,64.327,64.327,113720000.0
2009-10-09 19:51:00,64.336,64.351,64.331,64.351,43870000.0
2009-10-09 19:52:00,64.337,64.352,64.322,64.347,57150000.0
2009-10-09 19:53:00,64.326,64.332,64.31,64.319,80720000.0
2009-10-09 19:54:00,64.327,64.333,64.314,64.326,85730000.0
2009-10-09 19:55:00,64.327,64.327,64.311,64.326,29710000.0
2009-10-09 19:56:00,64.317,64.32,64.293,64.293,78420000.0
2009-10-09 19:57:00,64.316,64.316,64.294,64.313,44470000.0
2009-10-09 19:58:00,64.305,64.306,64.278,64.306,69870000.0
2009-10-09 19:59:00,64.305,64.33,64.305,64.327,85630000.0
2009-10-09 20:00:00,64.331,64.331,64.295,64.295,35750000.0
2009-10-09 20:01:00,64.3,64.324,64.3,64.324,54490000.0
2009-10-09 20:02:00,64.318,64.318,64.308,64.313,71110000.0
2009-10-09 20:03:00,64.313,64.325,64.293,64.325,42460000.0
2009-10-09 20:04:00,64.327,64.328,64.325,64.325,50500000.0
2009-10-09 20:05:00,64.325,64.334,64.313,64.334,85050000.0
2009-10-09 20:06:00,64.336,64.339,64.313,64.332,97920000.0
2009-10-09 20:07:00,64.324,64.345,64.324,64.345,155060000.0
2009-10-09 20:08:00,64.325,64.342,64.315,64.319,73840000.0
2009-10-09 20:09:00,64.333,64.333,64.317,64.318,72090000.0
2009-10-09 20:10:00,64.32,64.328,64.32,64.328,29180000.0
2009-10-09 20:11:00,64.329,64.33,64.327,64.329,43860000.0
2009-10-09 20:12:00,64.335,64.335,64.313,64.32,57650000.0
2009-10-09 20:13:00,64.321,64.343,64.312,64.343,120560000.0
2009-10-09 20:14:00,64.341,64.341,64.316,64.33,77290000.0
2009-10-09 20:15:00,64.335,64.337,64.33,64.336,32910000.0
2009-10-09 20:16:00,64.312,64.333,64.312,64.325,46090000.0
2009-10-09 20:17:00,64.334,64.334,64.33,64.33,9630000.0
2009-10-09 20:18:00,64.335,64.335,64.315,64.315,64960000.0
2009-10-09 20:19:00,64.316,64.316,64.291,64.291,57160000.0
2009-10-09 20:20:00,64.312,64.325,64.312,64.317,99400000.0
2009-10-09 20:21:00,64.338,64.338,64.33,64.332,125790000.0
2009-10-09 20:22:00,64.311,64.325,64.311,64.325,62250000.0
2009-10-09 20:23:00,64.312,64.334,64.312,64.325,109600000.0
2009-10-09 20:24:00,64.335,64.336,64.323,64.336,113160000.0
2009-10-09 20:25:00,64.329,64.343,64.322,64.338,94890000.0
2009-10-09 20:26:00,64.327,64.327,64.311,64.317,59290000.0
2009-10-09 20:27:00,64.345,64.345,64.338,64.339,40980000.0
2009-10-09 20:28:00,64.313,64.334,64.313,64.328,23520000.0
2009-10-09 20:30:00,64.342,64.342,64.315,64.321,29430000.0
2009-10-09 20:31:00,64.325,64.325,64.311,64.318,38540000.0
2009-10-09 20:32:00,64.325,64.325,64.311,64.32,40970000.0
2009-10-09 20:33:00,64.344,64.344,64.314,64.335,69630000.0
2009-10-09 20:34:00,64.335,64.345,64.333,64.337,118970000.0
2009-10-09 20:35:00,64.334,64.334,64.316,64.324,64100000.0
2009-10-09 20:36:00,64.332,64.332,64.315,64.319,80490000.0
2009-10-09 20:37:00,64.325,64.325,64.312,64.319,96030000.0
2009-10-09 20:38:00,64.328,64.328,64.305,64.312,118570000.0
2009-10-09 20:39:00,64.311,64.313,64.291,64.313,150220000.0
2009-10-09 20:40:00,64.316,64.316,64.295,64.314,131430000.0
2009-10-09 20:41:00,64.307,64.32,64.302,64.317,104940000.0
2009-10-09 20:42:00,64.316,64.316,64.303,64.308,60920000.0
2009-10-09 20:43:00,64.309,64.318,64.309,64.309,85050000.0
2009-10-09 20:44:00,64.312,64.312,64.293,64.308,78810000.0
2009-10-09 20:45:00,64.317,64.317,64.294,64.306,75930000.0
2009-10-09 20:46:00,64.287,64.294,64.284,64.289,67130000.0
2009-10-09 20:47:00,64.288,64.302,64.276,64.287,51240000.0
2009-10-09 20:48:00,64.288,64.291,64.265,64.27,62740000.0
2009-10-09 20:49:00,64.272,64.277,64.242,64.268,59950000.0
2009-10-09 20:50:00,64.264,64.269,64.245,64.268,127540000.0
2009-10-09 20:51:00,64.27,64.275,64.26,64.275,9030000.0
2009-10-09 20:52:00,64.269,64.274,64.26,64.26,104410000.0
2009-10-09 20:53:00,64.265,64.284,64.257,64.28,71380000.0
2009-10-09 20:54:00,64.299,64.308,64.28,64.28,117200000.0
2009-10-09 20:55:00,64.265,64.281,64.26,64.275,125750000.0
2009-10-09 20:56:00,64.258,64.276,64.256,64.276,98670000.0
2009-10-09 20:57:00,64.287,64.287,64.263,64.27,118400000.0
2009-10-09 20:58:00,64.28,64.28,64.262,64.273,77650000.0
2009-10-09 20:59:00,64.287,64.315,64.275,64.315,27850000.0
2009-10-09 21:00:00,64.319,64.321,64.3,64.319,44840000.0
2009-10-09 21:01:00,64.291,64.305,64.283,64.286,97000000.0
2009-10-09 21:02:00,64.302,64.313,64.285,64.313,96840000.0
2009-10-09 21:03:00,64.322,64.322,64.292,64.298,85880000.0
2009-10-09 21:04:00,64.317,64.318,64.314,64.317,108710000.0
2009-10-09 21:05:00,64.287,64.301,64.287,64.299,108030000.0
2009-10-09 21:06:00,64.314,64.316,64.291,64.305,95320000.0
2009-10-09 21:08:00,64.286,64.305,64.286,64.305,102390000.0
2009-10-09 21:09:00,64.312,64.312,64.288,64.298,57680000.0
2009-10-09 21:10:00,64.291,64.309,64.286,64.298,115900000.0
2009-10-09 21:11:00,64.315,64.331,64.301,64.319,113910000.0
2009-10-09 21:12:00,64.327,64.327,64.305,64.325,64960000.0
2009-10-09 21:13:00,64.314,64.314,64.291,64.304,107410000.0
2009-10-09 21:14:00,64.299,64.309,64.299,64.305,90180000.0
2009-10-09 21:15:00,64.319,64.321,64.297,64.3,108440000.0
2009-10-09 21:16:00,64.315,64.325,64.311,64.325,113470000.0
2009-10-09 21:17:00,64.316,64.329,64.316,64.32,92760000.0
2009-10-09 21:18:00,64.331,64.331,64.311,64.317,57110000.0
2009-10-09 21:19:00,64.308,64.334,64.308,64.334,61370000.0
2009-10-09 21:20:00,64.306,64.335,64.298,64.327,84930000.0
2009-10-09 21:21:00,64.341,64.341,64.316,64.331,74100000.0
2009-10-09 21:22:00,64.32,64.352,64.316,64.352,87650000.0
2009-10-09 21:23:00,64.355,64.355,64.334,64.346,58640000.0
2009-10-09 21:24:00,64.363,64.363,64.313,64.313,60230000.0
2009-10-09 21:25:00,64.306,64.325,64.298,64.325,104870000.0
2009-10-09 21:26:00,64.32,64.346,64.3,64.328,94560000.0
2009-10-09 21:27:00,64.344,64.344,64.323,64.329,69430000.0
2009-10-09 21:28:00,64.331,64.331,64.302,64.317,47750000.0
2009-10-09 21:29:00,64.305,64.319,64.296,64.315,52320000.0
2009-10-09 21:30:00,64.322,64.322,64.297,64.305,79600000.0
2009-10-09 21:31:00,64.309,64.314,64.304,64.304,12390000.0
2009-10-09 21:32:00,64.306,64.315,64.291,64.303,117880000.0
2009-10-09 21:33:00,64.324,64.324,64.302,64.313,121110000.0
2009-10-09 21:34:00,64.321,64.321,64.292,64.307,16370000.0
2009-10-09 21:35:00,64.298,64.312,64.291,64.305,104810000.0
2009-10-09 21:36:00,64.311,64.314,64.293,64.314,62790000.0
2009-10-09 21:37:00,64.308,64.323,64.3,64.323,95740000.0
2009-10-09 21:38:00,64.298,64.316,64.294,64.308,56550000.0
2009-10-09 21:39:00,64.343,64.343,64.307,64.311,66190000.0
2009-10-09 21:40:00,64.305,64.32,64.297,64.299,59460000.0
2009-10-09 21:41:00,64.308,64.312,64.296,64.296,85740000.0
2009-10-09 21:42:00,64.297,64.31,64.293,64.306,127690000.0
2009-10-09 21:43:00,64.318,64.327,64.318,64.325,147500000.0
2009-10-09 21:44:00,64.3,64.315,64.3,64.315,85840000.0
2009-10-09 21:45:00,64.322,64.322,64.308,64.308,89050000.0
2009-10-09 21:46:00,64.315,64.323,64.299,64.299,118560000.0
2009-10-09 21:47:00,64.308,64.309,64.293,64.305,128800000.0
2009-10-09 21:48:00,64.321,64.321,64.305,64.305,122220000.0
2009-10-09 21:49:00,64.285,64.302,64.285,64.302,66440000.0
2009-10-09 21:50:00,64.307,64.308,64.296,64.297,79830000.0
2009-10-09 21:51:00,64.314,64.314,64.295,64.295,62690000.0
2009-10-09 21:52:00,64.286,64.299,64.271,64.288,133680000.0
2009-10-09 21:53:00,64.263,64.28,64.263,64.272,195070000.0
2009-10-09 21:54:00,64.292,64.292,64.262,64.266,14880000.0
2009-10-09 21:55:00,64.255,64.271,64.255,64.26,8650000.0
2009-10-09 21:56:00,64.251,64.276,64.244,64.276,84700000.0
2009-10-09 21:57:00,64.288,64.288,64.262,64.281,107660000.0
2009-10-09 21:58:00,64.254,64.282,64.254,64.272,81240000.0
2009-10-09 21:59:00,64.251,64.281,64.251,64.281,136650000.0
2009-10-09 22:00:00,64.291,64.312,64.279,64.3,144340000.0
2009-10-09 22:01:00,64.288,64.316,64.288,64.303,102530000.0
2009-10-09 22:02:00,64.291,64.303,64.28,64.29,133070000.0
2009-10-09 22:03:00,64.291,64.303,64.289,64.294,98820000.0
2009-10-09 22:04:00,64.299,64.316,64.299,64.299,12380000.0
2009-10-09 22:05:00,64.283,64.309,64.283,64.306,64890000.0
2009-10-09 22:06:00,64.315,64.315,64.297,64.297,55970000.0
2009-10-09 22:08:00,64.303,64.303,64.284,64.292,74650000.0
2009-10-09 22:09:00,64.324,64.324,64.293,64.31,94700000.0
2009-10-09 22:10:00,64.313,64.313,64.287,64.287,56960000.0
2009-10-09 22:11:00,64.28,64.306,64.28,64.306,108980000.0
2009-10-09 22:12:00,64.304,64.304,64.282,64.282,71070000.0
2009-10-09 22:15:00,64.282,64.283,64.274,64.274,81030000.0
2009-10-09 22:16:00,64.283,64.306,64.282,64.306,63550000.0
2009-10-09 22:17:00,64.303,64.316,64.303,64.315,104760000.0
2009-10-09 22:18:00,64.33,64.33,64.293,64.295,99820000.0
2009-10-09 22:19:00,64.31,64.331,64.304,64.325,99770000.0
2009-10-09 22:20:00,64.319,64.324,64.311,64.311,83690000.0
2009-10-09 22:21:00,64.329,64.329,64.306,64.306,12760000.0
2009-10-09 22:22:00,64.322,64.323,64.304,64.317,117370000.0
2009-10-09 22:24:00,64.313,64.333,64.303,64.333,84300000.0
2009-10-09 22:25:00,64.31,64.324,64.298,64.298,89130000.0
2009-10-09 22:26:00,64.304,64.304,64.291,64.295,109720000.0
2009-10-09 22:27:00,64.323,64.326,64.318,64.32,45510000.0
2009-10-09 22:29:00,64.291,64.312,64.281,64.304,70660000.0
2009-10-09 22:30:00,64.304,64.308,64.299,64.299,107600000.0
2009-10-09 22:31:00,64.278,64.291,64.278,64.281,94360000.0
2009-10-09 22:32:00,64.271,64.278,64.267,64.275,88900000.0
2009-10-09 22:33:00,64.314,64.314,64.291,64.291,61640000.0
2009-10-09 22:35:00,64.278,64.296,64.277,64.296,122590000.0
2009-10-09 22:36:00,64.303,64.303,64.275,64.292,97480000.0
2009-10-09 22:37:00,64.279,64.286,64.277,64.279,123080000.0
2009-10-09 22:38:00,64.291,64.312,64.291,64.295,132370000.0
2009-10-09 22:39:00,64.323,64.323,64.28,64.28,143030000.0
2009-10-09 22:40:00,64.289,64.303,64.282,64.303,69410000.0
2009-10-09 22:41:00,64.316,64.317,64.311,64.312,112460000.0
2009-10-09 22:42:00,64.28,64.293,64.272,64.278,83210000.0
2009-10-09 22:43:00,64.269,64.291,64.261,64.261,65290000.0
2009-10-09 22:44:00,64.274,64.279,64.239,64.253,81810000.0
2009-10-09 22:45:00,64.258,64.267,64.247,64.256,100530000.0
2009-10-09 22:46:00,64.258,64.273,64.253,64.273,72830000.0
2009-10-09 22:47:00,64.286,64.289,64.282,64.283,85910000.0
2009-10-09 22:48:00,64.286,64.287,64.28,64.28,83220000.0
2009-10-09 22:49:00,64.289,64.29,64.286,64.286,62790000.0
2009-10-09 22:50:00,64.278,64.294,64.276,64.294,121910000.0
2009-10-09 22:51:00,64.298,64.314,64.27,64.31,68090000.0
2009-10-09 22:52:00,64.304,64.325,64.295,64.325,77280000.0
2009-10-09 22:53:00,64.317,64.321,64.296,64.301,114260000.0
2009-10-09 22:54:00,64.3,64.314,64.3,64.308,95430000.0
2009-10-09 22:55:00,64.297,64.313,64.285,64.289,77780000.0
2009-10-09 22:56:00,64.261,64.291,64.261,64.291,81070000.0
2009-10-09 22:57:00,64.282,64.282,64.237,64.237,55530000.0
2009-10-09 22:58:00,64.224,64.269,64.223,64.262,88590000.0
2009-10-09 22:59:00,64.261,64.262,64.253,64.262,66610000.0
2009-10-12 02:01:00,64.366,64.391,64.366,64.378,115010000.0
2009-10-12 02:02:00,64.353,64.364,64.343,64.362,53220000.0
2009-10-12 02:03:00,64.376,64.395,64.362,64.384,63760000.0
2009-10-12 02:04:00,64.384,64.396,64.363,64.37,56550000.0
2009-10-12 02:05:00,64.353,64.377,64.323,64.335,69470000.0
2009-10-12 02:06:00,64.321,64.344,64.305,64.341,70390000.0
2009-10-12 02:07:00,64.342,64.343,64.326,64.33,73880000.0
2009-10-12 02:08:00,64.336,64.337,64.329,64.336,91220000.0
2009-10-12 02:09:00,64.323,64.342,64.316,64.33,62140000.0
2009-10-12 02:10:00,64.314,64.333,64.314,64.316,112810000.0
2009-10-12 02:11:00,64.293,64.329,64.293,64.317,119100000.0
2009-10-12 02:12:00,64.317,64.327,64.287,64.318,152230000.0
2009-10-12 02:13:00,64.301,64.316,64.296,64.296,127470000.0
2009-10-12 02:14:00,64.307,64.319,64.283,64.283,91550000.0
2009-10-12 02:15:00,64.315,64.321,64.288,64.296,71520000.0
2009-10-12 02:16:00,64.296,64.305,64.296,64.299,70900000.0
2009-10-12 02:17:00,64.306,64.324,64.289,64.307,109150000.0
2009-10-12 02:18:00,64.301,64.333,64.293,64.333,68470000.0
2009-10-12 02:19:00,64.323,64.338,64.282,64.319,49780000.0
2009-10-12 02:20:00,64.314,64.314,64.285,64.286,36860000.0
2009-10-12 02:21:00,64.3,64.3,64.278,64.295,28390000.0
2009-10-12 02:22:00,64.286,64.302,64.286,64.302,49860000.0
2009-10-12 02:23:00,64.293,64.293,64.284,64.287,26660000.0
2009-10-12 02:24:00,64.281,64.283,64.264,64.283,41220000.0
2009-10-12 02:25:00,64.283,64.295,64.283,64.295,60990000.0
2009-10-12 02:26:00,64.285,64.306,64.276,64.281,88160000.0
2009-10-12 02:27:00,64.28,64.28,64.245,64.268,107260000.0
2009-10-12 02:28:00,64.253,64.256,64.239,64.244,108940000.0
2009-10-12 02:29:00,64.244,64.251,64.239,64.241,57130000.0
2009-10-12 02:30:00,64.256,64.26,64.236,64.248,128360000.0
2009-10-12 02:31:00,64.251,64.274,64.244,64.273,103460000.0
2009-10-12 02:32:00,64.288,64.295,64.273,64.291,55510000.0
2009-10-12 02:33:00,64.299,64.299,64.29,64.295,61800000.0
2009-10-12 02:34:00,64.304,64.317,64.282,64.317,12250000.0
2009-10-12 02:35:00,64.342,64.349,64.325,64.348,44000000.0
2009-10-12 02:36:00,64.357,64.36,64.335,64.359,35540000.0
2009-10-12 02:37:00,64.348,64.348,64.312,64.325,88200000.0
2009-10-12 02:38:00,64.322,64.342,64.322,64.333,122940000.0
2009-10-12 02:39:00,64.312,64.321,64.303,64.312,51190000.0
2009-10-12 02:40:00,64.328,64.334,64.323,64.334,40190000.0
2009-10-12 02:41:00,64.328,64.342,64.313,64.324,25630000.0
2009-10-12 02:42:00,64.325,64.334,64.315,64.333,77130000.0
2009-10-12 02:43:00,64.348,64.351,64.326,64.336,75770000.0
2009-10-12 02:44:00,64.326,64.351,64.326,64.347,145650000.0
2009-10-12 02:45:00,64.34,64.34,64.323,64.336,103090000.0
2009-10-12 02:46:00,64.34,64.34,64.324,64.328,89830000.0
2009-10-12 02:47:00,64.315,64.318,64.315,64.317,47390000.0
2009-10-12 02:48:00,64.339,64.347,64.329,64.347,43250000.0
2009-10-12 02:49:00,64.364,64.37,64.353,64.365,64610000.0
2009-10-12 02:50:00,64.353,64.357,64.341,64.342,56730000.0
2009-10-12 02:51:00,64.365,64.378,64.355,64.355,35350000.0
2009-10-12 02:52:00,64.359,64.374,64.343,64.348,78880000.0
2009-10-12 02:53:00,64.361,64.372,64.361,64.369,73540000.0
2009-10-12 02:54:00,64.369,64.369,64.345,64.369,47350000.0
2009-10-12 02:55:00,64.362,64.373,64.354,64.373,78150000.0
2009-10-12 02:56:00,64.358,64.371,64.326,64.35,28610000.0
2009-10-12 02:57:00,64.336,64.341,64.328,64.338,91140000.0
2009-10-12 02:58:00,64.329,64.34,64.297,64.331,83120000.0
2009-10-12 02:59:00,64.327,64.327,64.302,64.322,61920000.0
2009-10-12 03:00:00,64.324,64.328,64.305,64.324,47800000.0
2009-10-12 03:01:00,64.34,64.34,64.325,64.326,110440000.0
2009-10-12 03:02:00,64.32,64.327,64.317,64.321,88190000.0
2009-10-12 03:03:00,64.32,64.32,64.297,64.299,82260000.0
2009-10-12 03:04:00,64.303,64.317,64.303,64.314,59210000.0
2009-10-12 03:05:00,64.309,64.321,64.303,64.321,60450000.0
2009-10-12 03:06:00,64.329,64.334,64.322,64.326,23690000.0
2009-10-12 03:07:00,64.344,64.346,64.332,64.332,86060000.0
2009-10-12 03:08:00,64.338,64.35,64.334,64.338,79760000.0
2009-10-12 03:09:00,64.331,64.344,64.331,64.344,90200000.0
2009-10-12 03:10:00,64.341,64.352,64.335,64.344,74090000.0
2009-10-12 03:11:00,64.34,64.355,64.336,64.355,86770000.0
2009-10-12 03:12:00,64.35,64.356,64.342,64.347,123470000.0
2009-10-12 03:13:00,64.338,64.347,64.334,64.334,99180000.0
2009-10-12 03:14:00,64.344,64.347,64.317,64.32,96990000.0
2009-10-12 03:15:00,64.306,64.312,64.273,64.277,71030000.0
2009-10-12 03:16:00,64.279,64.286,64.273,64.286,88050000.0
2009-10-12 03:17:00,64.289,64.298,64.275,64.297,70280000.0
2009-10-12 03:18:00,64.29,64.302,64.275,64.293,65460000.0
2009-10-12 03:19:00,64.3,64.3,64.284,64.284,89930000.0
2009-10-12 03:20:00,64.285,64.289,64.273,64.283,65690000.0
2009-10-12 03:21:00,64.28,64.3,64.273,64.281,94660000.0
2009-10-12 03:22:00,64.271,64.288,64.267,64.283,64410000.0
2009-10-12 03:23:00,64.279,64.28,64.262,64.272,85860000.0
2009-10-12 03:24:00,64.277,64.291,64.268,64.289,91780000.0
2009-10-12 03:25:00,64.289,64.292,64.281,64.281,80670000.0
2009-10-12 03:26:00,64.295,64.3,64.271,64.3,99100000.0
2009-10-12 03:27:00,64.284,64.308,64.274,64.308,84330000.0
2009-10-12 03:28:00,64.316,64.316,64.285,64.3,99010000.0
2009-10-12 03:29:00,64.306,64.324,64.288,64.303,125680000.0
2009-10-12 03:30:00,64.315,64.329,64.288,64.296,80380000.0
2009-10-12 03:31:00,64.294,64.31,64.288,64.301,78720000.0
2009-10-12 03:32:00,64.314,64.314,64.286,64.286,71930000.0
2009-10-12 03:33:00,64.293,64.3,64.278,64.278,117100000.0
2009-10-12 03:34:00,64.265,64.29,64.244,64.252,56840000.0
2009-10-12 03:35:00,64.255,64.278,64.235,64.278,61150000.0
2009-10-12 03:36:00,64.278,64.293,64.267,64.279,65420000.0
2009-10-12 03:37:00,64.285,64.313,64.285,64.313,91520000.0
2009-10-12 03:38:00,64.284,64.305,64.283,64.305,95650000.0
2009-10-12 03:39:00,64.301,64.301,64.285,64.285,48370000.0
2009-10-12 03:40:00,64.291,64.291,64.271,64.28,31800000.0
2009-10-12 03:41:00,64.27,64.292,64.27,64.276,36100000.0
2009-10-12 03:42:00,64.29,64.29,64.265,64.27,91410000.0
2009-10-12 03:43:00,64.286,64.294,64.275,64.293,111150000.0
2009-10-12 03:44:00,64.276,64.296,64.276,64.28,35180000.0
2009-10-12 03:45:00,64.279,64.282,64.27,64.282,42290000.0
2009-10-12 03:46:00,64.287,64.294,64.267,64.27,103650000.0
2009-10-12 03:47:00,64.263,64.277,64.26,64.263,37160000.0
2009-10-12 03:48:00,64.263,64.268,64.248,64.266,20140000.0
2009-10-12 03:49:00,64.249,64.263,64.249,64.255,42520000.0
2009-10-12 03:50:00,64.266,64.274,64.261,64.266,40610000.0
2009-10-12 03:51:00,64.273,64.274,64.258,64.274,61290000.0
2009-10-12 03:52:00,64.262,64.287,64.262,64.271,82740000.0
2009-10-12 03:53:00,64.26,64.273,64.253,64.272,59880000.0
2009-10-12 03:54:00,64.275,64.294,64.262,64.294,52760000.0
2009-10-12 03:55:00,64.278,64.278,64.213,64.25,38020000.0
2009-10-12 03:56:00,64.228,64.248,64.215,64.225,57660000.0
2009-10-12 03:57:00,64.268,64.274,64.255,64.261,32880000.0
2009-10-12 03:58:00,64.279,64.296,64.261,64.29,81760000.0
2009-10-12 03:59:00,64.277,64.288,64.264,64.288,28600000.0
2009-10-12 04:00:00,64.292,64.292,64.27,64.275,10570000.0
2009-10-12 04:01:00,64.281,64.291,64.252,64.268,51180000.0
2009-10-12 04:02:00,64.28,64.294,64.271,64.278,33200000.0
2009-10-12 04:03:00,64.276,64.279,64.253,64.263,40840000.0
2009-10-12 04:04:00,64.261,64.283,64.26,64.265,45170000.0
2009-10-12 04:05:00,64.267,64.285,64.266,64.279,45130000.0
2009-10-12 04:06:00,64.271,64.291,64.271,64.279,146110000.0
2009-10-12 04:07:00,64.285,64.296,64.275,64.285,109100000.0
2009-10-12 04:08:00,64.29,64.316,64.289,64.303,68290000.0
2009-10-12 04:09:00,64.278,64.299,64.265,64.265,76520000.0
2009-10-12 04:10:00,64.275,64.283,64.26,64.271,55750000.0
2009-10-12 04:11:00,64.272,64.28,64.256,64.272,60910000.0
2009-10-12 04:12:00,64.259,64.261,64.245,64.261,42170000.0
2009-10-12 04:13:00,64.255,64.273,64.255,64.259,54370000.0
2009-10-12 04:14:00,64.261,64.275,64.261,64.264,107330000.0
2009-10-12 04:15:00,64.277,64.278,64.27,64.27,56780000.0
2009-10-12 04:16:00,64.264,64.298,64.264,64.276,44400000.0
2009-10-12 04:17:00,64.287,64.287,64.283,64.286,44620000.0
2009-10-12 04:18:00,64.307,64.312,64.287,64.307,17810000.0
2009-10-12 04:19:00,64.289,64.301,64.283,64.291,29170000.0
2009-10-12 04:20:00,64.29,64.303,64.286,64.297,42200000.0
2009-10-12 04:23:00,64.309,64.316,64.304,64.313,90950000.0
2009-10-12 04:24:00,64.302,64.303,64.292,64.296,102570000.0
2009-10-12 04:25:00,64.287,64.292,64.287,64.289,65030000.0
2009-10-12 04:26:00,64.293,64.295,64.278,64.278,97530000.0
2009-10-12 04:27:00,64.295,64.298,64.29,64.296,125650000.0
2009-10-12 04:29:00,64.303,64.306,64.301,64.302,34430000.0
2009-10-12 04:30:00,64.311,64.318,64.302,64.306,93970000.0
2009-10-12 04:31:00,64.315,64.317,64.306,64.306,59070000.0
2009-10-12 04:32:00,64.298,64.303,64.294,64.297,72180000.0
2009-10-12 04:33:00,64.312,64.312,64.293,64.312,38350000.0
2009-10-12 04:34:00,64.315,64.332,64.315,64.331,76620000.0
2009-10-12 04:35:00,64.332,64.344,64.332,64.339,81560000.0
2009-10-12 04:36:00,64.339,64.341,64.322,64.33,72900000.0
2009-10-12 04:37:00,64.331,64.346,64.33,64.33,78740000.0
2009-10-12 04:38:00,64.345,64.345,64.32,64.334,90240000.0
2009-10-12 04:39:00,64.338,64.35,64.333,64.337,58910000.0
2009-10-12 04:40:00,64.339,64.351,64.332,64.345,78980000.0
2009-10-12 04:41:00,64.343,64.359,64.337,64.359,69100000.0
2009-10-12 04:42:00,64.353,64.356,64.344,64.349,85140000.0
2009-10-12 04:43:00,64.338,64.349,64.332,64.346,87410000.0
2009-10-12 04:44:00,64.332,64.342,64.327,64.338,45270000.0
2009-10-12 04:45:00,64.338,64.345,64.321,64.334,38780000.0
2009-10-12 04:46:00,64.327,64.33,64.315,64.321,56660000.0
2009-10-12 04:47:00,64.306,64.323,64.306,64.317,78480000.0
2009-10-12 04:48:00,64.322,64.322,64.3,64.3,104500000.0
2009-10-12 04:49:00,64.305,64.327,64.299,64.312,106670000.0
2009-10-12 04:50:00,64.304,64.327,64.302,64.313,86820000.0
2009-10-12 04:51:00,64.312,64.313,64.303,64.312,98090000.0
2009-10-12 04:52:00,64.312,64.326,64.303,64.308,88930000.0
2009-10-12 04:53:00,64.326,64.335,64.323,64.335,132750000.0
2009-10-12 04:54:00,64.345,64.359,64.34,64.347,106470000.0
2009-10-12 04:55:00,64.349,64.361,64.344,64.358,57170000.0
2009-10-12 04:56:00,64.352,64.365,64.351,64.352,54160000.0
2009-10-12 04:57:00,64.365,64.367,64.354,64.358,106710000.0
2009-10-12 04:58:00,64.365,64.367,64.345,64.345,104800000.0
2009-10-12 04:59:00,64.346,64.353,64.346,64.35,100140000.0
2009-10-12 05:00:00,64.361,64.363,64.352,64.357,69960000.0
2009-10-12 05:01:00,64.357,64.359,64.343,64.35,92730000.0
2009-10-12 05:02:00,64.34,64.353,64.331,64.345,55060000.0
2009-10-12 05:03:00,64.339,64.346,64.331,64.341,85050000.0
2009-10-12 05:04:00,64.348,64.354,64.343,64.348,80720000.0
2009-10-12 05:05:00,64.358,64.36,64.356,64.358,102430000.0
2009-10-12 05:06:00,64.352,64.352,64.324,64.336,119070000.0
2009-10-12 05:07:00,64.331,64.344,64.331,64.338,72530000.0
2009-10-12 05:08:00,64.344,64.351,64.334,64.343,67550000.0
2009-10-12 05:09:00,64.355,64.355,64.342,64.348,110590000.0
2009-10-12 05:10:00,64.355,64.363,64.352,64.359,60980000.0
2009-10-12 05:11:00,64.361,64.366,64.351,64.362,89570000.0
2009-10-12 05:12:00,64.372,64.374,64.339,64.339,88470000.0
2009-10-12 05:13:00,64.332,64.344,64.332,64.332,75510000.0
2009-10-12 05:14:00,64.341,64.347,64.332,64.332,99590000.0
2009-10-12 05:15:00,64.353,64.353,64.335,64.351,81790000.0
2009-10-12 05:16:00,64.344,64.357,64.344,64.344,72770000.0
2009-10-12 05:17:00,64.342,64.355,64.332,64.346,84230000.0
2009-10-12 05:18:00,64.35,64.35,64.319,64.333,118410000.0
2009-10-12 05:19:00,64.34,64.349,64.334,64.337,75440000.0
2009-10-12 05:20:00,64.334,64.343,64.331,64.341,127830000.0
2009-10-12 05:21:00,64.33,64.344,64.33,64.333,131060000.0
2009-10-12 05:22:00,64.321,64.332,64.318,64.32,108260000.0
2009-10-12 05:23:00,64.318,64.335,64.318,64.332,105260000.0
2009-10-12 05:24:00,64.33,64.335,64.322,64.329,120540000.0
2009-10-12 05:25:00,64.326,64.333,64.323,64.327,61910000.0
2009-10-12 05:26:00,64.324,64.333,64.321,64.326,66370000.0
2009-10-12 05:27:00,64.329,64.329,64.316,64.326,85870000.0
2009-10-12 05:28:00,64.323,64.342,64.322,64.322,104090000.0
2009-10-12 05:29:00,64.329,64.333,64.319,64.319,101160000.0
2009-10-12 05:30:00,64.326,64.326,64.319,64.319,67060000.0
2009-10-12 05:31:00,64.329,64.336,64.322,64.322,100840000.0
2009-10-12 05:32:00,64.327,64.33,64.317,64.317,45850000.0
2009-10-12 05:33:00,64.316,64.329,64.31,64.313,111130000.0
2009-10-12 05:34:00,64.308,64.31,64.285,64.302,91490000.0
2009-10-12 05:35:00,64.296,64.307,64.28,64.28,78770000.0
2009-10-12 05:36:00,64.291,64.3,64.284,64.291,72480000.0
2009-10-12 05:37:00,64.281,64.287,64.271,64.271,100430000.0
2009-10-12 05:38:00,64.256,64.259,64.246,64.259,11260000.0
2009-10-12 05:39:00,64.281,64.283,64.261,64.265,65470000.0
2009-10-12 05:40:00,64.26,64.273,64.249,64.25,103370000.0
2009-10-12 05:41:00,64.254,64.264,64.251,64.257,95420000.0
2009-10-12 05:42:00,64.263,64.263,64.254,64.259,108640000.0
2009-10-12 05:43:00,64.264,64.264,64.252,64.254,73070000.0
2009-10-12 05:44:00,64.265,64.277,64.265,64.272,78480000.0
2009-10-12 05:45:00,64.272,64.277,64.263,64.263,89780000.0
2009-10-12 05:46:00,64.269,64.276,64.263,64.269,108080000.0
2009-10-12 05:47:00,64.267,64.273,64.265,64.27,75060000.0
2009-10-12 05:48:00,64.278,64.283,64.273,64.278,102440000.0
2009-10-12 05:49:00,64.267,64.28,64.266,64.271,58490000.0
2009-10-12 05:50:00,64.275,64.278,64.267,64.27,104430000.0
2009-10-12 05:51:00,64.267,64.275,64.266,64.27,69480000.0
2009-10-12 05:52:00,64.281,64.294,64.271,64.291,107780000.0
2009-10-12 05:53:00,64.274,64.282,64.27,64.278,51890000.0
2009-10-12 05:54:00,64.283,64.292,64.273,64.277,57620000.0
2009-10-12 05:56:00,64.293,64.299,64.289,64.291,106550000.0
2009-10-12 05:57:00,64.291,64.296,64.287,64.294,166100000.0
2009-10-12 05:58:00,64.28,64.288,64.276,64.288,110540000.0
2009-10-12 05:59:00,64.28,64.295,64.279,64.286,150990000.0
2009-10-12 06:00:00,64.295,64.295,64.267,64.279,153160000.0
2009-10-12 06:01:00,64.27,64.289,64.269,64.281,87060000.0
2009-10-12 06:02:00,64.271,64.29,64.271,64.285,118160000.0
2009-10-12 06:03:00,64.299,64.299,64.279,64.284,102100000.0
2009-10-12 06:06:00,64.29,64.295,64.279,64.294,196060000.0
2009-10-12 06:07:00,64.293,64.294,64.281,64.281,145960000.0
2009-10-12 06:08:00,64.292,64.294,64.287,64.291,60050000.0
2009-10-12 06:09:00,64.296,64.3,64.291,64.292,82170000.0
2009-10-12 06:10:00,64.298,64.306,64.298,64.302,72620000.0
2009-10-12 06:11:00,64.303,64.305,64.292,64.295,127240000.0
2009-10-12 06:12:00,64.304,64.309,64.3,64.309,119940000.0
2009-10-12 06:13:00,64.302,64.314,64.302,64.303,112850000.0
2009-10-12 06:14:00,64.314,64.32,64.313,64.315,91820000.0
2009-10-12 06:15:00,64.315,64.315,64.309,64.311,87440000.0
2009-10-12 06:16:00,64.305,64.31,64.299,64.301,146190000.0
2009-10-12 06:17:00,64.308,64.318,64.297,64.305,130430000.0
2009-10-12 06:18:00,64.297,64.327,64.297,64.317,87930000.0
2009-10-12 06:19:00,64.327,64.327,64.318,64.318,60590000.0
2009-10-12 06:20:00,64.323,64.325,64.319,64.319,71460000.0
2009-10-12 06:21:00,64.324,64.324,64.314,64.316,52640000.0
2009-10-12 06:22:00,64.316,64.323,64.308,64.316,96110000.0
2009-10-12 06:23:00,64.311,64.322,64.31,64.317,62300000.0
2009-10-12 06:24:00,64.314,64.325,64.314,64.319,102430000.0
2009-10-12 06:26:00,64.317,64.317,64.309,64.309,126090000.0
2009-10-12 06:27:00,64.309,64.317,64.307,64.307,100450000.0
2009-10-12 06:29:00,64.314,64.322,64.313,64.318,83260000.0
2009-10-12 06:30:00,64.325,64.325,64.316,64.316,46550000.0
2009-10-12 06:31:00,64.325,64.332,64.322,64.326,42570000.0
2009-10-12 06:32:00,64.338,64.339,64.337,64.337,78570000.0
2009-10-12 06:33:00,64.33,64.33,64.316,64.327,84960000.0
2009-10-12 06:34:00,64.339,64.343,64.331,64.343,105550000.0
2009-10-12 06:35:00,64.337,64.343,64.325,64.339,59000000.0
2009-10-12 06:36:00,64.335,64.341,64.33,64.341,53400000.0
2009-10-12 06:37:00,64.348,64.35,64.345,64.346,86230000.0
2009-10-12 06:38:00,64.351,64.357,64.349,64.355,69180000.0
2009-10-12 06:39:00,64.351,64.351,64.337,64.35,76390000.0
2009-10-12 06:40:00,64.35,64.36,64.35,64.355,60470000.0
2009-10-12 06:41:00,64.353,64.363,64.349,64.35,54680000.0
2009-10-12 06:42:00,64.358,64.36,64.35,64.356,94730000.0
2009-10-12 06:43:00,64.362,64.363,64.349,64.355,104350000.0
2009-10-12 06:44:00,64.36,64.365,64.358,64.365,106810000.0
2009-10-12 06:45:00,64.369,64.375,64.352,64.352,95960000.0
2009-10-12 06:46:00,64.353,64.368,64.342,64.361,101820000.0
2009-10-12 06:47:00,64.361,64.362,64.337,64.345,62490000.0
2009-10-12 06:48:00,64.344,64.35,64.341,64.35,89430000.0
2009-10-12 06:49:00,64.343,64.345,64.333,64.337,104460000.0
2009-10-12 06:50:00,64.343,64.343,64.335,64.336,54190000.0
2009-10-12 06:51:00,64.339,64.34,64.332,64.337,105080000.0
2009-10-12 06:52:00,64.342,64.355,64.341,64.346,87310000.0
2009-10-12 06:53:00,64.325,64.338,64.314,64.323,85570000.0
2009-10-12 06:54:00,64.327,64.333,64.312,64.322,90540000.0
2009-10-12 06:55:00,64.332,64.343,64.33,64.331,115680000.0
2009-10-12 06:56:00,64.335,64.341,64.331,64.339,88100000.0
2009-10-12 06:57:00,64.334,64.35,64.334,64.346,93980000.0
2009-10-12 06:58:00,64.354,64.356,64.349,64.351,93130000.0
2009-10-12 06:59:00,64.358,64.359,64.353,64.353,45780000.0
2009-10-12 07:00:00,64.35,64.35,64.346,64.347,28780000.0
2009-10-12 07:01:00,64.354,64.372,64.353,64.365,68710000.0
2009-10-12 07:02:00,64.376,64.386,64.374,64.374,112700000.0
2009-10-12 07:03:00,64.371,64.373,64.369,64.37,93080000.0
2009-10-12 07:04:00,64.366,64.367,64.353,64.356,136220000.0
2009-10-12 07:05:00,64.36,64.383,64.36,64.369,115150000.0
2009-10-12 07:06:00,64.375,64.383,64.374,64.378,68460000.0
2009-10-12 07:07:00,64.37,64.387,64.367,64.375,102080000.0
2009-10-12 07:08:00,64.373,64.373,64.356,64.364,10000000.0
2009-10-12 07:09:00,64.369,64.375,64.362,64.367,123340000.0
2009-10-12 07:10:00,64.36,64.365,64.359,64.36,58730000.0
2009-10-12 07:11:00,64.364,64.366,64.359,64.362,68510000.0
2009-10-12 07:12:00,64.365,64.366,64.361,64.361,51800000.0
2009-10-12 07:13:00,64.358,64.361,64.336,64.359,69280000.0
2009-10-12 07:14:00,64.352,64.361,64.347,64.347,74230000.0
2009-10-12 07:15:00,64.349,64.361,64.343,64.361,84740000.0
2009-10-12 07:16:00,64.376,64.385,64.36,64.378,92150000.0
2009-10-12 07:17:00,64.385,64.385,64.372,64.373,61250000.0
2009-10-12 07:18:00,64.373,64.374,64.361,64.365,104010000.0
2009-10-12 07:19:00,64.364,64.368,64.359,64.366,118930000.0
2009-10-12 07:20:00,64.373,64.374,64.362,64.364,149900000.0
2009-10-12 07:21:00,64.367,64.368,64.358,64.367,116790000.0
2009-10-12 07:22:00,64.362,64.376,64.361,64.364,103440000.0
2009-10-12 07:23:00,64.372,64.379,64.359,64.372,81530000.0
2009-10-12 07:24:00,64.367,64.404,64.365,64.394,62890000.0
2009-10-12 07:25:00,64.39,64.397,64.388,64.388,115080000.0
2009-10-12 07:26:00,64.396,64.403,64.392,64.398,77880000.0
2009-10-12 07:27:00,64.406,64.406,64.389,64.398,45750000.0
2009-10-12 07:28:00,64.395,64.395,64.383,64.394,32390000.0
2009-10-12 07:29:00,64.385,64.387,64.382,64.387,32130000.0
2009-10-12 07:30:00,64.373,64.373,64.356,64.362,50290000.0
2009-10-12 07:31:00,64.352,64.352,64.332,64.337,23910000.0
2009-10-12 07:32:00,64.346,64.352,64.341,64.352,46840000.0
2009-10-12 07:33:00,64.357,64.37,64.353,64.36,65520000.0
2009-10-12 07:34:00,64.356,64.362,64.352,64.359,94300000.0
2009-10-12 07:35:00,64.369,64.373,64.364,64.373,112210000.0
2009-10-12 07:36:00,64.375,64.385,64.374,64.375,115410000.0
2009-10-12 07:37:00,64.372,64.381,64.372,64.378,61560000.0
2009-10-12 07:38:00,64.39,64.395,64.38,64.388,137640000.0
2009-10-12 07:39:00,64.377,64.386,64.377,64.386,110830000.0
2009-10-12 07:40:00,64.378,64.38,64.377,64.379,51190000.0
2009-10-12 07:41:00,64.383,64.383,64.373,64.374,64510000.0
2009-10-12 07:42:00,64.364,64.364,64.36,64.364,11490000.0
2009-10-12 07:43:00,64.36,64.361,64.327,64.349,45310000.0
2009-10-12 07:44:00,64.326,64.336,64.326,64.328,39560000.0
2009-10-12 07:45:00,64.341,64.35,64.329,64.343,78960000.0
2009-10-12 07:46:00,64.338,64.348,64.337,64.346,129190000.0
2009-10-12 07:47:00,64.349,64.35,64.347,64.349,48300000.0
2009-10-12 07:48:00,64.346,64.348,64.34,64.348,47560000.0
2009-10-12 07:49:00,64.352,64.357,64.352,64.357,28350000.0
2009-10-12 07:50:00,64.357,64.358,64.35,64.357,66000000.0
2009-10-12 07:51:00,64.36,64.36,64.343,64.35,68250000.0
2009-10-12 07:52:00,64.341,64.353,64.341,64.349,149340000.0
2009-10-12 07:53:00,64.352,64.363,64.352,64.353,89250000.0
2009-10-12 07:54:00,64.355,64.372,64.355,64.368,90140000.0
2009-10-12 07:55:00,64.373,64.375,64.369,64.374,51380000.0
2009-10-12 07:56:00,64.376,64.381,64.369,64.373,42630000.0
2009-10-12 07:57:00,64.389,64.408,64.381,64.408,62930000.0
2009-10-12 07:58:00,64.402,64.409,64.401,64.405,55830000.0
2009-10-12 07:59:00,64.397,64.407,64.382,64.401,38260000.0
2009-10-12 08:00:00,64.41,64.422,64.402,64.422,74240000.0
2009-10-12 08:01:00,64.406,64.422,64.4,64.42,77910000.0
2009-10-12 08:02:00,64.416,64.416,64.411,64.411,50880000.0
2009-10-12 08:03:00,64.388,64.402,64.379,64.396,78490000.0
2009-10-12 08:04:00,64.372,64.394,64.372,64.377,36820000.0
2009-10-12 08:05:00,64.364,64.384,64.364,64.384,87510000.0
2009-10-12 08:06:00,64.388,64.392,64.375,64.392,91620000.0
2009-10-12 08:07:00,64.392,64.394,64.372,64.372,57860000.0
2009-10-12 08:08:00,64.379,64.39,64.371,64.372,45410000.0
2009-10-12 08:09:00,64.385,64.399,64.369,64.386,115420000.0
2009-10-12 08:10:00,64.4,64.41,64.394,64.408,101240000.0
2009-10-12 08:11:00,64.415,64.432,64.415,64.428,86540000.0
2009-10-12 08:12:00,64.431,64.435,64.415,64.428,59210000.0
2009-10-12 08:13:00,64.406,64.406,64.369,64.404,53990000.0
2009-10-12 08:14:00,64.388,64.402,64.381,64.381,25410000.0
2009-10-12 08:15:00,64.396,64.404,64.381,64.381,75390000.0
2009-10-12 08:16:00,64.386,64.413,64.385,64.386,88620000.0
2009-10-12 08:17:00,64.383,64.383,64.358,64.367,90070000.0
2009-10-12 08:18:00,64.37,64.382,64.365,64.38,72440000.0
2009-10-12 08:19:00,64.38,64.394,64.375,64.385,91700000.0
2009-10-12 08:20:00,64.387,64.392,64.364,64.384,117180000.0
2009-10-12 08:21:00,64.376,64.411,64.376,64.399,85670000.0
2009-10-12 08:22:00,64.393,64.415,64.393,64.4,95150000.0
2009-10-12 08:23:00,64.396,64.422,64.396,64.401,75910000.0
2009-10-12 08:24:00,64.406,64.406,64.385,64.4,83510000.0
2009-10-12 08:25:00,64.399,64.404,64.395,64.4,64630000.0
2009-10-12 08:26:00,64.381,64.39,64.371,64.382,67590000.0
2009-10-12 08:27:00,64.39,64.396,64.377,64.382,87350000.0
2009-10-12 08:28:00,64.388,64.393,64.381,64.386,71150000.0
2009-10-12 08:29:00,64.373,64.392,64.373,64.381,94860000.0
2009-10-12 08:30:00,64.39,64.397,64.364,64.364,65960000.0
2009-10-12 08:31:00,64.373,64.374,64.336,64.336,84070000.0
2009-10-12 08:32:00,64.338,64.352,64.322,64.337,95120000.0
2009-10-12 08:33:00,64.338,64.338,64.32,64.33,70410000.0
2009-10-12 08:34:00,64.325,64.362,64.325,64.347,99250000.0
2009-10-12 08:35:00,64.351,64.358,64.336,64.346,87350000.0
2009-10-12 08:36:00,64.339,64.362,64.338,64.362,101960000.0
2009-10-12 08:37:00,64.34,64.36,64.334,64.342,129060000.0
2009-10-12 08:38:00,64.356,64.362,64.344,64.356,79940000.0
2009-10-12 08:39:00,64.355,64.375,64.353,64.361,79370000.0
2009-10-12 08:40:00,64.373,64.373,64.351,64.364,69270000.0
2009-10-12 08:41:00,64.356,64.364,64.351,64.36,116930000.0
2009-10-12 08:42:00,64.362,64.362,64.344,64.344,51920000.0
2009-10-12 08:43:00,64.355,64.359,64.352,64.352,70560000.0
2009-10-12 08:44:00,64.358,64.365,64.343,64.347,72520000.0
2009-10-12 08:45:00,64.365,64.365,64.351,64.351,90990000.0
2009-10-12 08:46:00,64.363,64.367,64.353,64.353,96810000.0
2009-10-12 08:47:00,64.352,64.364,64.351,64.355,46910000.0
2009-10-12 08:48:00,64.353,64.361,64.343,64.357,33790000.0
2009-10-12 08:49:00,64.352,64.373,64.352,64.365,36680000.0
2009-10-12 08:50:00,64.364,64.366,64.353,64.358,81480000.0
2009-10-12 08:51:00,64.364,64.371,64.345,64.345,115750000.0
2009-10-12 08:52:00,64.345,64.352,64.338,64.344,37320000.0
2009-10-12 08:53:00,64.355,64.359,64.335,64.359,40600000.0
2009-10-12 08:54:00,64.356,64.363,64.343,64.357,100670000.0
2009-10-12 08:55:00,64.361,64.363,64.338,64.338,37800000.0
2009-10-12 08:56:00,64.348,64.348,64.332,64.338,19090000.0
2009-10-12 08:57:00,64.346,64.35,64.331,64.336,38810000.0
2009-10-12 08:58:00,64.343,64.358,64.334,64.355,41200000.0
2009-10-12 08:59:00,64.361,64.369,64.343,64.358,62990000.0
2009-10-12 09:00:00,64.367,64.379,64.348,64.361,82600000.0
2009-10-12 09:01:00,64.376,64.385,64.367,64.374,57760000.0
2009-10-12 09:02:00,64.383,64.391,64.376,64.378,52870000.0
2009-10-12 09:03:00,64.384,64.394,64.376,64.383,36040000.0
2009-10-12 09:04:00,64.395,64.402,64.376,64.379,63370000.0
2009-10-12 09:05:00,64.396,64.398,64.391,64.396,29170000.0
2009-10-12 09:06:00,64.389,64.389,64.367,64.367,76360000.0
2009-10-12 09:07:00,64.378,64.378,64.362,64.373,27520000.0
2009-10-12 09:08:00,64.363,64.369,64.355,64.358,12290000.0
2009-10-12 09:09:00,64.349,64.369,64.349,64.358,40790000.0
2009-10-12 09:10:00,64.369,64.382,64.363,64.37,36730000.0
2009-10-12 09:11:00,64.36,64.368,64.356,64.359,43420000.0
2009-10-12 09:12:00,64.367,64.378,64.363,64.37,50570000.0
2009-10-12 09:13:00,64.376,64.378,64.361,64.366,42710000.0
2009-10-12 09:14:00,64.366,64.373,64.362,64.362,155650000.0
2009-10-12 09:15:00,64.383,64.386,64.36,64.379,108630000.0
2009-10-12 09:16:00,64.394,64.404,64.394,64.403,74560000.0
2009-10-12 09:17:00,64.383,64.403,64.382,64.394,82480000.0
2009-10-12 09:18:00,64.407,64.407,64.392,64.402,59350000.0
2009-10-12 09:19:00,64.404,64.412,64.394,64.394,56430000.0
2009-10-12 09:20:00,64.396,64.404,64.386,64.388,46920000.0
2009-10-12 09:21:00,64.384,64.395,64.365,64.365,50540000.0
2009-10-12 09:22:00,64.371,64.372,64.352,64.366,98180000.0
2009-10-12 09:23:00,64.356,64.381,64.356,64.369,61710000.0
2009-10-12 09:24:00,64.392,64.393,64.372,64.374,46390000.0
2009-10-12 09:25:00,64.381,64.395,64.381,64.383,47610000.0
2009-10-12 09:26:00,64.397,64.412,64.397,64.402,17930000.0
2009-10-12 09:27:00,64.427,64.43,64.41,64.41,32340000.0
2009-10-12 09:29:00,64.419,64.419,64.405,64.405,91610000.0
2009-10-12 09:30:00,64.415,64.437,64.38,64.437,122390000.0
2009-10-12 09:31:00,64.432,64.469,64.426,64.448,50620000.0
2009-10-12 09:32:00,64.455,64.461,64.432,64.432,67980000.0
2009-10-12 09:33:00,64.448,64.459,64.435,64.45,53030000.0
2009-10-12 09:34:00,64.442,64.443,64.424,64.428,72080000.0
2009-10-12 09:35:00,64.421,64.443,64.418,64.443,75850000.0
2009-10-12 09:36:00,64.46,64.462,64.445,64.446,72340000.0
2009-10-12 09:37:00,64.441,64.453,64.435,64.441,96070000.0
2009-10-12 09:38:00,64.448,64.456,64.442,64.442,59930000.0
2009-10-12 09:39:00,64.448,64.455,64.438,64.438,108380000.0
2009-10-12 09:40:00,64.454,64.481,64.454,64.46,123200000.0
2009-10-12 09:41:00,64.469,64.475,64.454,64.466,146540000.0
2009-10-12 09:42:00,64.468,64.481,64.462,64.476,138550000.0
2009-10-12 09:43:00,64.486,64.486,64.465,64.477,107790000.0
2009-10-12 09:44:00,64.473,64.5,64.468,64.474,73200000.0
2009-10-12 09:45:00,64.46,64.489,64.46,64.475,61730000.0
2009-10-12 09:46:00,64.482,64.483,64.473,64.478,113750000.0
2009-10-12 09:47:00,64.473,64.503,64.464,64.493,71790000.0
2009-10-12 09:48:00,64.504,64.504,64.491,64.499,53740000.0
2009-10-12 09:49:00,64.493,64.514,64.493,64.494,42400000.0
2009-10-12 09:50:00,64.488,64.5,64.48,64.488,26510000.0
2009-10-12 09:51:00,64.496,64.502,64.476,64.492,51120000.0
2009-10-12 09:52:00,64.497,64.503,64.482,64.495,24680000.0
2009-10-12 09:53:00,64.481,64.5,64.481,64.486,41960000.0
2009-10-12 09:54:00,64.493,64.495,64.482,64.494,65730000.0
2009-10-12 09:55:00,64.47,64.483,64.469,64.475,93430000.0
2009-10-12 09:56:00,64.482,64.492,64.475,64.48,114400000.0
2009-10-12 09:57:00,64.47,64.47,64.454,64.46,115160000.0
2009-10-12 09:58:00,64.446,64.451,64.433,64.437,58900000.0
2009-10-12 09:59:00,64.44,64.444,64.422,64.422,141220000.0
2009-10-12 10:00:00,64.456,64.457,64.434,64.447,110200000.0
2009-10-12 10:01:00,64.448,64.465,64.444,64.449,56840000.0
2009-10-12 10:02:00,64.467,64.467,64.446,64.459,71000000.0
2009-10-12 10:03:00,64.438,64.44,64.424,64.427,14170000.0
2009-10-12 10:04:00,64.424,64.444,64.422,64.422,45410000.0
2009-10-12 10:05:00,64.422,64.427,64.409,64.416,31390000.0
2009-10-12 10:06:00,64.421,64.429,64.394,64.413,77330000.0
2009-10-12 10:07:00,64.429,64.443,64.413,64.437,124440000.0
2009-10-12 10:08:00,64.444,64.444,64.417,64.432,49130000.0
2009-10-12 10:09:00,64.432,64.438,64.415,64.43,48020000.0
2009-10-12 10:10:00,64.441,64.453,64.429,64.442,29790000.0
2009-10-12 10:11:00,64.443,64.444,64.431,64.442,70800000.0
2009-10-12 10:12:00,64.44,64.444,64.428,64.436,76220000.0
2009-10-12 10:13:00,64.425,64.433,64.421,64.429,159530000.0
2009-10-12 10:14:00,64.416,64.424,64.397,64.397,104270000.0
2009-10-12 10:15:00,64.398,64.414,64.386,64.386,89840000.0
2009-10-12 10:16:00,64.379,64.399,64.379,64.399,51030000.0
2009-10-12 10:17:00,64.397,64.409,64.382,64.409,42470000.0
2009-10-12 10:18:00,64.41,64.425,64.395,64.42,70610000.0
2009-10-12 10:19:00,64.415,64.434,64.409,64.409,54230000.0
2009-10-12 10:20:00,64.4,64.412,64.392,64.402,37890000.0
2009-10-12 10:21:00,64.406,64.411,64.384,64.411,80810000.0
2009-10-12 10:22:00,64.405,64.413,64.398,64.408,66730000.0
2009-10-12 10:23:00,64.422,64.439,64.422,64.425,53170000.0
2009-10-12 10:24:00,64.441,64.452,64.438,64.438,87070000.0
2009-10-12 10:25:00,64.429,64.442,64.423,64.438,31260000.0
2009-10-12 10:26:00,64.442,64.442,64.423,64.429,87860000.0
2009-10-12 10:27:00,64.434,64.434,64.396,64.425,84450000.0
2009-10-12 10:28:00,64.418,64.421,64.397,64.405,64810000.0
2009-10-12 10:29:00,64.394,64.402,64.39,64.391,52070000.0
2009-10-12 10:30:00,64.395,64.413,64.388,64.403,115410000.0
2009-10-12 10:31:00,64.398,64.42,64.384,64.412,84590000.0
2009-10-12 10:32:00,64.409,64.421,64.404,64.418,83960000.0
2009-10-12 10:33:00,64.433,64.433,64.414,64.414,61070000.0
2009-10-12 10:34:00,64.423,64.423,64.403,64.403,59530000.0
2009-10-12 10:35:00,64.408,64.409,64.407,64.407,24210000.0
2009-10-12 10:36:00,64.387,64.408,64.376,64.395,89190000.0
2009-10-12 10:37:00,64.393,64.414,64.393,64.398,93150000.0
2009-10-12 10:38:00,64.393,64.412,64.393,64.412,89550000.0
2009-10-12 10:39:00,64.412,64.43,64.405,64.419,74870000.0
2009-10-12 10:40:00,64.43,64.466,64.41,64.438,84240000.0
2009-10-12 10:41:00,64.423,64.445,64.423,64.435,130050000.0
2009-10-12 10:42:00,64.449,64.449,64.418,64.426,93950000.0
2009-10-12 10:43:00,64.427,64.444,64.427,64.427,103570000.0
2009-10-12 10:44:00,64.441,64.454,64.433,64.444,70290000.0
2009-10-12 10:45:00,64.44,64.454,64.436,64.454,81780000.0
2009-10-12 10:46:00,64.456,64.476,64.455,64.461,74300000.0
2009-10-12 10:47:00,64.458,64.463,64.443,64.455,71630000.0
2009-10-12 10:48:00,64.476,64.48,64.469,64.473,97040000.0
2009-10-12 10:49:00,64.468,64.468,64.449,64.457,75630000.0
2009-10-12 10:50:00,64.475,64.48,64.462,64.472,95460000.0
2009-10-12 10:51:00,64.481,64.493,64.472,64.493,66280000.0
2009-10-12 10:52:00,64.492,64.494,64.483,64.49,80770000.0
2009-10-12 10:53:00,64.492,64.5,64.487,64.487,92900000.0
2009-10-12 10:54:00,64.495,64.505,64.481,64.5,86160000.0
2009-10-12 10:55:00,64.501,64.505,64.485,64.485,91550000.0
2009-10-12 10:56:00,64.477,64.498,64.438,64.438,88090000.0
2009-10-12 10:57:00,64.451,64.489,64.438,64.483,93620000.0
2009-10-12 10:58:00,64.472,64.492,64.455,64.467,132080000.0
2009-10-12 10:59:00,64.475,64.475,64.461,64.461,80960000.0
2009-10-12 11:00:00,64.476,64.481,64.464,64.464,81940000.0
2009-10-12 11:01:00,64.449,64.472,64.449,64.46,73910000.0
2009-10-12 11:02:00,64.462,64.471,64.443,64.455,113030000.0
2009-10-12 11:03:00,64.451,64.471,64.445,64.452,50020000.0
2009-10-12 11:04:00,64.463,64.5,64.463,64.477,69780000.0
2009-10-12 11:05:00,64.479,64.503,64.464,64.495,67110000.0
2009-10-12 11:06:00,64.505,64.505,64.477,64.477,101510000.0
2009-10-12 11:07:00,64.482,64.491,64.467,64.491,99060000.0
2009-10-12 11:08:00,64.488,64.495,64.476,64.486,49750000.0
2009-10-12 11:09:00,64.472,64.493,64.472,64.481,36320000.0
2009-10-12 11:10:00,64.487,64.507,64.486,64.491,36160000.0
2009-10-12 11:11:00,64.487,64.496,64.474,64.475,84180000.0
2009-10-12 11:12:00,64.487,64.493,64.472,64.485,111640000.0
2009-10-12 11:13:00,64.49,64.491,64.483,64.487,36610000.0
2009-10-12 11:14:00,64.485,64.502,64.485,64.492,38110000.0
2009-10-12 11:15:00,64.481,64.491,64.471,64.472,104710000.0
2009-10-12 11:16:00,64.483,64.49,64.469,64.469,36790000.0
2009-10-12 11:17:00,64.476,64.484,64.462,64.472,17490000.0
2009-10-12 11:18:00,64.489,64.51,64.468,64.49,44270000.0
2009-10-12 11:19:00,64.509,64.525,64.503,64.516,48680000.0
2009-10-12 11:20:00,64.502,64.522,64.494,64.515,65330000.0
2009-10-12 11:21:00,64.494,64.508,64.484,64.487,81940000.0
2009-10-12 11:22:00,64.477,64.5,64.477,64.484,57050000.0
2009-10-12 11:23:00,64.485,64.49,64.474,64.488,49450000.0
2009-10-12 11:24:00,64.491,64.497,64.485,64.49,38710000.0
2009-10-12 11:25:00,64.487,64.5,64.475,64.479,63150000.0
2009-10-12 11:26:00,64.488,64.494,64.473,64.488,35340000.0
2009-10-12 11:27:00,64.501,64.507,64.492,64.492,79440000.0
2009-10-12 11:28:00,64.479,64.489,64.478,64.486,29940000.0
2009-10-12 11:29:00,64.487,64.487,64.471,64.483,12580000.0
2009-10-12 11:30:00,64.49,64.5,64.484,64.5,45900000.0
2009-10-12 11:31:00,64.494,64.513,64.484,64.509,39330000.0
2009-10-12 11:32:00,64.499,64.512,64.498,64.512,39520000.0
2009-10-12 11:33:00,64.509,64.51,64.484,64.493,49520000.0
2009-10-12 11:34:00,64.491,64.509,64.491,64.5,47900000.0
2009-10-12 11:35:00,64.513,64.537,64.507,64.518,150310000.0
2009-10-12 11:36:00,64.532,64.533,64.517,64.533,107680000.0
2009-10-12 11:37:00,64.532,64.543,64.526,64.537,75510000.0
2009-10-12 11:38:00,64.518,64.535,64.516,64.517,86760000.0
2009-10-12 11:39:00,64.534,64.534,64.514,64.526,55090000.0
2009-10-12 11:40:00,64.536,64.543,64.524,64.531,59160000.0
2009-10-12 11:41:00,64.532,64.553,64.532,64.535,48230000.0
2009-10-12 11:42:00,64.539,64.552,64.534,64.548,48220000.0
2009-10-12 11:43:00,64.55,64.563,64.537,64.563,104010000.0
2009-10-12 11:44:00,64.551,64.565,64.546,64.547,59040000.0
2009-10-12 11:45:00,64.552,64.554,64.542,64.554,52710000.0
2009-10-12 11:46:00,64.555,64.565,64.553,64.554,48840000.0
2009-10-12 11:47:00,64.569,64.569,64.553,64.566,19380000.0
2009-10-12 11:48:00,64.559,64.573,64.552,64.573,26870000.0
2009-10-12 11:49:00,64.57,64.572,64.555,64.558,45760000.0
2009-10-12 11:50:00,64.557,64.571,64.555,64.571,42810000.0
2009-10-12 11:51:00,64.586,64.588,64.56,64.576,85740000.0
2009-10-12 11:52:00,64.563,64.575,64.561,64.566,84270000.0
2009-10-12 11:53:00,64.565,64.582,64.564,64.572,103620000.0
2009-10-12 11:54:00,64.564,64.578,64.553,64.569,56660000.0
2009-10-12 11:55:00,64.568,64.59,64.568,64.59,104850000.0
2009-10-12 11:56:00,64.595,64.605,64.582,64.583,120380000.0
2009-10-12 11:57:00,64.582,64.59,64.569,64.574,98730000.0
2009-10-12 11:58:00,64.583,64.584,64.577,64.584,33540000.0
2009-10-12 11:59:00,64.567,64.58,64.555,64.561,93480000.0
2009-10-12 12:00:00,64.578,64.61,64.572,64.576,62530000.0
2009-10-12 12:01:00,64.558,64.58,64.541,64.549,83560000.0
2009-10-12 12:02:00,64.533,64.554,64.513,64.543,35780000.0
2009-10-12 12:03:00,64.553,64.56,64.548,64.548,73000000.0
2009-10-12 12:04:00,64.541,64.552,64.539,64.552,77980000.0
2009-10-12 12:05:00,64.555,64.572,64.555,64.556,71850000.0
2009-10-12 12:06:00,64.547,64.568,64.535,64.539,80000000.0
2009-10-12 12:07:00,64.537,64.549,64.513,64.542,83790000.0
2009-10-12 12:08:00,64.549,64.568,64.517,64.531,59030000.0
2009-10-12 12:09:00,64.514,64.515,64.505,64.507,81340000.0
2009-10-12 12:10:00,64.524,64.537,64.515,64.523,66680000.0
2009-10-12 12:11:00,64.52,64.522,64.505,64.505,84150000.0
2009-10-12 12:12:00,64.519,64.53,64.507,64.529,88480000.0
2009-10-12 12:13:00,64.523,64.537,64.523,64.529,50540000.0
2009-10-12 12:14:00,64.53,64.542,64.522,64.533,37460000.0
2009-10-12 12:15:00,64.515,64.515,64.504,64.509,44750000.0
2009-10-12 12:16:00,64.514,64.514,64.502,64.502,73600000.0
2009-10-12 12:17:00,64.502,64.512,64.495,64.505,112650000.0
2009-10-12 12:18:00,64.51,64.523,64.501,64.514,107790000.0
2009-10-12 12:19:00,64.522,64.553,64.519,64.553,87850000.0
2009-10-12 12:20:00,64.564,64.567,64.538,64.55,102210000.0
2009-10-12 12:21:00,64.551,64.555,64.533,64.539,97290000.0
2009-10-12 12:22:00,64.554,64.57,64.551,64.556,138900000.0
2009-10-12 12:23:00,64.559,64.571,64.553,64.566,118420000.0
2009-10-12 12:24:00,64.557,64.564,64.553,64.564,56450000.0
2009-10-12 12:25:00,64.566,64.566,64.544,64.548,47200000.0
2009-10-12 12:26:00,64.567,64.576,64.555,64.558,106580000.0
2009-10-12 12:27:00,64.563,64.571,64.549,64.558,110360000.0
2009-10-12 12:28:00,64.548,64.558,64.539,64.555,96570000.0
2009-10-12 12:29:00,64.55,64.567,64.534,64.542,72020000.0
2009-10-12 12:30:00,64.532,64.558,64.522,64.541,87100000.0
2009-10-12 12:31:00,64.528,64.549,64.518,64.52,52780000.0
2009-10-12 12:32:00,64.532,64.558,64.518,64.544,87290000.0
2009-10-12 12:33:00,64.551,64.566,64.545,64.56,78980000.0
2009-10-12 12:34:00,64.532,64.54,64.525,64.53,94650000.0
2009-10-12 12:35:00,64.514,64.528,64.497,64.504,107910000.0
2009-10-12 12:36:00,64.489,64.495,64.465,64.47,72230000.0
2009-10-12 12:37:00,64.465,64.483,64.465,64.481,64780000.0
2009-10-12 12:38:00,64.476,64.484,64.467,64.484,112700000.0
2009-10-12 12:39:00,64.494,64.51,64.486,64.504,56070000.0
2009-10-12 12:40:00,64.506,64.506,64.474,64.49,85120000.0
2009-10-12 12:41:00,64.5,64.504,64.485,64.504,86210000.0
2009-10-12 12:42:00,64.513,64.513,64.5,64.506,78840000.0
2009-10-12 12:43:00,64.511,64.515,64.496,64.499,109150000.0
2009-10-12 12:44:00,64.506,64.515,64.504,64.511,78600000.0
2009-10-12 12:45:00,64.511,64.521,64.502,64.505,67770000.0
2009-10-12 12:46:00,64.506,64.524,64.504,64.513,91360000.0
2009-10-12 12:47:00,64.523,64.525,64.51,64.522,111950000.0
2009-10-12 12:48:00,64.529,64.529,64.495,64.495,70410000.0
2009-10-12 12:49:00,64.485,64.497,64.485,64.49,132110000.0
2009-10-12 12:50:00,64.472,64.484,64.468,64.469,124740000.0
2009-10-12 12:51:00,64.481,64.492,64.469,64.469,114900000.0
2009-10-12 12:52:00,64.481,64.495,64.474,64.477,93930000.0
2009-10-12 12:53:00,64.479,64.479,64.465,64.473,115300000.0
2009-10-12 12:54:00,64.483,64.484,64.472,64.477,61350000.0
2009-10-12 12:55:00,64.483,64.483,64.472,64.476,60060000.0
2009-10-12 12:56:00,64.482,64.49,64.471,64.484,84610000.0
2009-10-12 12:57:00,64.497,64.509,64.493,64.493,114140000.0
2009-10-12 12:58:00,64.493,64.503,64.49,64.49,107040000.0
2009-10-12 12:59:00,64.477,64.486,64.472,64.478,63590000.0
2009-10-12 13:00:00,64.469,64.469,64.436,64.442,104290000.0
2009-10-12 13:01:00,64.43,64.431,64.413,64.417,45080000.0
2009-10-12 13:02:00,64.413,64.427,64.406,64.423,120560000.0
2009-10-12 13:03:00,64.454,64.464,64.447,64.459,99030000.0
2009-10-12 13:04:00,64.466,64.466,64.439,64.444,83170000.0
2009-10-12 13:05:00,64.434,64.443,64.434,64.437,73870000.0
2009-10-12 13:06:00,64.427,64.436,64.426,64.434,109770000.0
2009-10-12 13:07:00,64.424,64.424,64.413,64.418,11650000.0
2009-10-12 13:08:00,64.423,64.427,64.412,64.412,70800000.0
2009-10-12 13:09:00,64.415,64.418,64.407,64.408,93940000.0
2009-10-12 13:10:00,64.399,64.408,64.396,64.4,93520000.0
2009-10-12 13:11:00,64.404,64.404,64.384,64.386,107880000.0
2009-10-12 13:12:00,64.389,64.392,64.381,64.383,69710000.0
2009-10-12 13:13:00,64.398,64.414,64.383,64.414,82850000.0
2009-10-12 13:14:00,64.42,64.443,64.419,64.439,91540000.0
2009-10-12 13:15:00,64.438,64.438,64.415,64.428,107560000.0
2009-10-12 13:16:00,64.424,64.434,64.422,64.422,74650000.0
2009-10-12 13:17:00,64.407,64.424,64.402,64.412,105230000.0
2009-10-12 13:18:00,64.43,64.439,64.421,64.427,60000000.0
2009-10-12 13:19:00,64.433,64.45,64.433,64.446,108200000.0
2009-10-12 13:20:00,64.448,64.45,64.439,64.45,73770000.0
2009-10-12 13:21:00,64.452,64.454,64.445,64.454,120360000.0
2009-10-12 13:22:00,64.465,64.472,64.462,64.47,59380000.0
2009-10-12 13:23:00,64.481,64.484,64.47,64.47,55350000.0
2009-10-12 13:24:00,64.48,64.48,64.467,64.467,92210000.0
2009-10-12 13:25:00,64.471,64.481,64.468,64.47,98820000.0
2009-10-12 13:26:00,64.467,64.476,64.459,64.459,148280000.0
2009-10-12 13:27:00,64.457,64.463,64.453,64.46,104820000.0
2009-10-12 13:28:00,64.45,64.456,64.436,64.445,148820000.0
2009-10-12 13:29:00,64.451,64.451,64.427,64.43,130530000.0
2009-10-12 13:30:00,64.441,64.454,64.428,64.43,84210000.0
2009-10-12 13:31:00,64.419,64.434,64.419,64.434,100450000.0
2009-10-12 13:32:00,64.428,64.433,64.418,64.418,87930000.0
2009-10-12 13:33:00,64.425,64.43,64.414,64.423,82210000.0
2009-10-12 13:34:00,64.436,64.442,64.431,64.437,105960000.0
2009-10-12 13:35:00,64.437,64.446,64.433,64.446,187570000.0
2009-10-12 13:36:00,64.442,64.458,64.442,64.448,130620000.0
2009-10-12 13:37:00,64.445,64.454,64.445,64.448,59810000.0
2009-10-12 13:38:00,64.448,64.464,64.447,64.461,76070000.0
2009-10-12 13:39:00,64.453,64.454,64.442,64.446,74570000.0
2009-10-12 13:40:00,64.453,64.454,64.438,64.438,122720000.0
2009-10-12 13:41:00,64.425,64.443,64.425,64.436,110800000.0
2009-10-12 13:42:00,64.443,64.443,64.423,64.426,114450000.0
2009-10-12 13:43:00,64.421,64.428,64.415,64.427,83590000.0
2009-10-12 13:44:00,64.42,64.424,64.41,64.417,85000000.0
2009-10-12 13:45:00,64.41,64.41,64.383,64.383,140410000.0
2009-10-12 13:46:00,64.38,64.395,64.371,64.371,124240000.0
2009-10-12 13:47:00,64.367,64.394,64.367,64.377,86380000.0
2009-10-12 13:48:00,64.389,64.389,64.365,64.376,53270000.0
2009-10-12 13:49:00,64.372,64.4,64.367,64.394,64020000.0
2009-10-12 13:50:00,64.386,64.421,64.385,64.395,56530000.0
2009-10-12 13:51:00,64.425,64.44,64.402,64.435,88230000.0
2009-10-12 13:52:00,64.439,64.459,64.436,64.448,56520000.0
2009-10-12 13:53:00,64.466,64.473,64.46,64.468,103200000.0
2009-10-12 13:54:00,64.468,64.468,64.447,64.458,82000000.0
2009-10-12 13:55:00,64.444,64.457,64.442,64.444,129520000.0
2009-10-12 13:56:00,64.448,64.455,64.443,64.453,103940000.0
2009-10-12 13:57:00,64.46,64.463,64.439,64.439,126430000.0
2009-10-12 13:58:00,64.433,64.444,64.426,64.426,71780000.0
2009-10-12 13:59:00,64.405,64.411,64.393,64.397,46390000.0
2009-10-12 14:00:00,64.405,64.41,64.387,64.4,42040000.0
2009-10-12 14:01:00,64.374,64.384,64.373,64.373,76830000.0
2009-10-12 14:02:00,64.373,64.38,64.364,64.376,87620000.0
2009-10-12 14:03:00,64.4,64.417,64.376,64.414,105850000.0
2009-10-12 14:04:00,64.425,64.44,64.425,64.44,56800000.0
2009-10-12 14:05:00,64.447,64.452,64.426,64.434,51980000.0
2009-10-12 14:06:00,64.429,64.43,64.415,64.419,83500000.0
2009-10-12 14:07:00,64.42,64.428,64.412,64.423,77510000.0
2009-10-12 14:08:00,64.431,64.443,64.428,64.428,82180000.0
2009-10-12 14:09:00,64.432,64.438,64.427,64.438,57030000.0
2009-10-12 14:10:00,64.431,64.439,64.415,64.427,53120000.0
2009-10-12 14:11:00,64.438,64.442,64.428,64.437,90260000.0
2009-10-12 14:12:00,64.435,64.435,64.424,64.424,113650000.0
2009-10-12 14:13:00,64.421,64.443,64.421,64.424,100930000.0
2009-10-12 14:14:00,64.422,64.437,64.414,64.421,91690000.0
2009-10-12 14:15:00,64.423,64.438,64.42,64.428,106120000.0
2009-10-12 14:16:00,64.423,64.429,64.416,64.417,59600000.0
2009-10-12 14:17:00,64.413,64.42,64.412,64.413,94220000.0
2009-10-12 14:18:00,64.414,64.414,64.402,64.41,114830000.0
2009-10-12 14:19:00,64.398,64.412,64.397,64.412,53190000.0
2009-10-12 14:20:00,64.39,64.394,64.369,64.377,105840000.0
2009-10-12 14:21:00,64.385,64.39,64.377,64.381,86440000.0
2009-10-12 14:22:00,64.371,64.379,64.37,64.375,94410000.0
2009-10-12 14:23:00,64.363,64.373,64.357,64.361,96820000.0
2009-10-12 14:24:00,64.363,64.363,64.348,64.348,116780000.0
2009-10-12 14:25:00,64.352,64.361,64.339,64.344,86810000.0
2009-10-12 14:26:00,64.342,64.347,64.34,64.347,99160000.0
2009-10-12 14:27:00,64.351,64.36,64.341,64.36,100740000.0
2009-10-12 14:28:00,64.356,64.368,64.353,64.363,44600000.0
2009-10-12 14:29:00,64.366,64.376,64.363,64.368,30340000.0
2009-10-12 14:30:00,64.376,64.379,64.367,64.374,71840000.0
2009-10-12 14:31:00,64.373,64.387,64.367,64.38,105020000.0
2009-10-12 14:32:00,64.393,64.416,64.39,64.408,102450000.0
2009-10-12 14:33:00,64.406,64.412,64.396,64.4,138190000.0
2009-10-12 14:34:00,64.398,64.41,64.392,64.395,111690000.0
2009-10-12 14:35:00,64.378,64.383,64.357,64.36,69710000.0
2009-10-12 14:36:00,64.345,64.374,64.345,64.373,112460000.0
2009-10-12 14:37:00,64.376,64.381,64.366,64.369,7700000.0
2009-10-12 14:38:00,64.361,64.361,64.361,64.361,3990000.0
2009-10-12 14:39:00,64.365,64.372,64.355,64.361,12580000.0
2009-10-12 14:40:00,64.37,64.372,64.358,64.358,14130000.0
2009-10-12 14:41:00,64.363,64.363,64.344,64.352,8160000.0
2009-10-12 14:42:00,64.353,64.359,64.35,64.359,11650000.0
2009-10-12 14:43:00,64.368,64.368,64.368,64.368,2820000.0
2009-10-12 14:44:00,64.356,64.364,64.355,64.355,11830000.0
2009-10-12 14:45:00,64.356,64.363,64.352,64.355,13620000.0
2009-10-12 14:46:00,64.346,64.346,64.341,64.344,14200000.0
2009-10-12 14:47:00,64.348,64.35,64.342,64.347,12630000.0
2009-10-12 14:48:00,64.353,64.353,64.351,64.352,5830000.0
2009-10-12 14:49:00,64.367,64.367,64.367,64.367,1690000.0
2009-10-12 14:50:00,64.349,64.353,64.337,64.347,13940000.0
2009-10-12 14:51:00,64.359,64.361,64.355,64.357,16680000.0
2009-10-12 14:52:00,64.347,64.373,64.347,64.35,11130000.0
2009-10-12 14:53:00,64.334,64.342,64.326,64.338,21260000.0
2009-10-12 14:54:00,64.336,64.336,64.325,64.325,4500000.0
2009-10-12 14:55:00,64.34,64.346,64.34,64.346,6210000.0
2009-10-12 14:56:00,64.349,64.356,64.349,64.356,3380000.0
2009-10-12 14:57:00,64.371,64.374,64.368,64.368,11080000.0
2009-10-12 14:58:00,64.374,64.378,64.372,64.378,6580000.0
2009-10-12 14:59:00,64.376,64.376,64.364,64.366,8270000.0
2009-10-12 15:00:00,64.357,64.357,64.338,64.34,11650000.0
2009-10-12 15:01:00,64.336,64.349,64.336,64.349,9430000.0
2009-10-12 15:02:00,64.359,64.373,64.354,64.373,11080000.0
2009-10-12 15:03:00,64.374,64.381,64.369,64.375,14660000.0
2009-10-12 15:04:00,64.36,64.367,64.355,64.358,11450000.0
2009-10-12 15:05:00,64.351,64.351,64.346,64.348,12770000.0
2009-10-12 15:06:00,64.358,64.365,64.347,64.35,15210000.0
2009-10-12 15:07:00,64.345,64.345,64.345,64.345,1690000.0
2009-10-12 15:08:00,64.345,64.345,64.341,64.341,7890000.0
2009-10-12 15:09:00,64.342,64.342,64.33,64.332,6460000.0
2009-10-12 15:10:00,64.319,64.332,64.319,64.326,17250000.0
2009-10-12 15:11:00,64.334,64.339,64.325,64.339,9770000.0
2009-10-12 15:12:00,64.337,64.34,64.333,64.333,7700000.0
2009-10-12 15:13:00,64.326,64.343,64.326,64.336,20740000.0
2009-10-12 15:14:00,64.345,64.346,64.34,64.346,10980000.0
2009-10-12 15:15:00,64.35,64.353,64.339,64.344,10900000.0
2009-10-12 15:16:00,64.327,64.338,64.327,64.333,13830000.0
2009-10-12 15:17:00,64.339,64.339,64.322,64.332,16370000.0
2009-10-12 15:18:00,64.326,64.326,64.315,64.315,3940000.0
2009-10-12 15:19:00,64.3,64.322,64.299,64.321,13690000.0
2009-10-12 15:20:00,64.325,64.335,64.321,64.321,13340000.0
2009-10-12 15:21:00,64.322,64.325,64.322,64.322,4690000.0
2009-10-12 15:22:00,64.329,64.329,64.327,64.327,2260000.0
2009-10-12 15:23:00,64.319,64.323,64.311,64.311,21820000.0
2009-10-12 15:24:00,64.322,64.342,64.321,64.342,14650000.0
2009-10-12 15:25:00,64.341,64.342,64.341,64.342,3380000.0
2009-10-12 15:26:00,64.329,64.344,64.329,64.336,16800000.0
2009-10-12 15:27:00,64.341,64.342,64.33,64.334,12960000.0
2009-10-12 15:28:00,64.32,64.32,64.308,64.308,2450000.0
2009-10-12 15:29:00,64.308,64.312,64.305,64.306,11310000.0
2009-10-12 15:30:00,64.312,64.313,64.293,64.3,8490000.0
2009-10-12 15:31:00,64.282,64.282,64.27,64.278,15390000.0
2009-10-12 15:32:00,64.255,64.272,64.234,64.259,12290000.0
2009-10-12 15:33:00,64.246,64.246,64.236,64.239,12580000.0
2009-10-12 15:34:00,64.242,64.245,64.233,64.233,5070000.0
2009-10-12 15:35:00,64.227,64.232,64.227,64.23,6950000.0
2009-10-12 15:36:00,64.233,64.239,64.228,64.234,12820000.0
2009-10-12 15:37:00,64.235,64.242,64.234,64.242,9690000.0
2009-10-12 15:38:00,64.241,64.259,64.241,64.255,16660000.0
2009-10-12 15:39:00,64.268,64.268,64.261,64.263,8500000.0
2009-10-12 15:40:00,64.258,64.26,64.253,64.26,13110000.0
2009-10-12 15:41:00,64.27,64.272,64.253,64.261,13930000.0
2009-10-12 15:42:00,64.278,64.278,64.249,64.25,9800000.0
2009-10-12 15:43:00,64.267,64.267,64.259,64.259,3240000.0
2009-10-12 15:44:00,64.249,64.254,64.246,64.249,13190000.0
2009-10-12 15:45:00,64.26,64.261,64.246,64.249,15550000.0
2009-10-12 15:46:00,64.254,64.254,64.241,64.241,9430000.0
2009-10-12 15:47:00,64.255,64.255,64.244,64.251,8530000.0
2009-10-12 15:48:00,64.249,64.249,64.243,64.245,6800000.0
2009-10-12 15:49:00,64.246,64.246,64.225,64.239,15780000.0
2009-10-12 15:50:00,64.243,64.25,64.243,64.247,16920000.0
2009-10-12 15:51:00,64.243,64.253,64.242,64.252,12510000.0
2009-10-12 15:52:00,64.243,64.248,64.241,64.243,5830000.0
2009-10-12 15:53:00,64.228,64.232,64.227,64.227,7930000.0
2009-10-12 15:54:00,64.221,64.221,64.207,64.207,11830000.0
2009-10-12 15:55:00,64.205,64.212,64.193,64.206,17920000.0
2009-10-12 15:56:00,64.217,64.217,64.192,64.215,11460000.0
2009-10-12 15:57:00,64.218,64.239,64.217,64.217,12640000.0
2009-10-12 15:58:00,64.216,64.216,64.203,64.21,8450000.0
2009-10-12 15:59:00,64.207,64.225,64.207,64.223,12240000.0
2009-10-12 16:00:00,64.225,64.225,64.211,64.211,2820000.0
2009-10-12 16:01:00,64.204,64.211,64.204,64.205,12830000.0
2009-10-12 16:02:00,64.214,64.214,64.206,64.211,7520000.0
2009-10-12 16:03:00,64.196,64.213,64.196,64.208,8310000.0
2009-10-12 16:04:00,64.209,64.209,64.209,64.209,1690000.0
2009-10-12 16:05:00,64.2,64.202,64.188,64.189,18080000.0
2009-10-12 16:06:00,64.205,64.205,64.201,64.201,2820000.0
2009-10-12 16:07:00,64.189,64.189,64.167,64.167,5260000.0
2009-10-12 16:08:00,64.173,64.175,64.172,64.175,5860000.0
2009-10-12 16:09:00,64.194,64.201,64.181,64.199,13740000.0
2009-10-12 16:10:00,64.211,64.212,64.195,64.212,10570000.0
2009-10-12 16:11:00,64.216,64.22,64.203,64.217,25340000.0
2009-10-12 16:12:00,64.211,64.227,64.203,64.22,12820000.0
2009-10-12 16:13:00,64.201,64.206,64.199,64.199,13010000.0
2009-10-12 16:14:00,64.19,64.199,64.179,64.197,15450000.0
2009-10-12 16:15:00,64.196,64.207,64.183,64.185,11680000.0
2009-10-12 16:16:00,64.169,64.198,64.165,64.167,20660000.0
2009-10-12 16:17:00,64.178,64.195,64.169,64.182,13530000.0
2009-10-12 16:18:00,64.193,64.197,64.188,64.191,15780000.0
2009-10-12 16:19:00,64.199,64.219,64.199,64.206,13800000.0
2009-10-12 16:20:00,64.206,64.216,64.198,64.198,7560000.0
2009-10-12 16:21:00,64.222,64.233,64.21,64.233,13560000.0
2009-10-12 16:22:00,64.241,64.247,64.236,64.247,13420000.0
2009-10-12 16:23:00,64.257,64.273,64.257,64.264,15210000.0
2009-10-12 16:24:00,64.252,64.287,64.25,64.279,20860000.0
2009-10-12 16:25:00,64.276,64.295,64.275,64.277,17140000.0
2009-10-12 16:26:00,64.283,64.284,64.255,64.264,17520000.0
2009-10-12 16:27:00,64.281,64.281,64.267,64.276,10760000.0
2009-10-12 16:28:00,64.268,64.272,64.252,64.271,18450000.0
2009-10-12 16:29:00,64.269,64.269,64.263,64.269,5260000.0
2009-10-12 16:30:00,64.289,64.3,64.28,64.292,15630000.0
2009-10-12 16:31:00,64.295,64.295,64.293,64.294,10030000.0
2009-10-12 16:32:00,64.286,64.294,64.269,64.269,9610000.0
2009-10-12 16:33:00,64.286,64.291,64.285,64.285,14840000.0
2009-10-12 16:34:00,64.284,64.286,64.282,64.286,13150000.0
2009-10-12 16:35:00,64.296,64.296,64.28,64.296,13900000.0
2009-10-12 16:36:00,64.294,64.299,64.286,64.286,12580000.0
2009-10-12 16:37:00,64.281,64.29,64.281,64.29,10600000.0
2009-10-12 16:38:00,64.299,64.3,64.288,64.294,15470000.0
2009-10-12 16:39:00,64.293,64.297,64.293,64.295,4700000.0
2009-10-12 16:40:00,64.291,64.291,64.286,64.286,4170000.0
2009-10-12 16:41:00,64.287,64.298,64.287,64.295,23930000.0
2009-10-12 16:42:00,64.308,64.312,64.3,64.311,14640000.0
2009-10-12 16:43:00,64.325,64.327,64.31,64.327,9950000.0
2009-10-12 16:44:00,64.316,64.322,64.316,64.322,13700000.0
2009-10-12 16:45:00,64.322,64.322,64.302,64.322,13750000.0
2009-10-12 16:46:00,64.32,64.33,64.317,64.329,19010000.0
2009-10-12 16:47:00,64.328,64.334,64.31,64.316,17470000.0
2009-10-12 16:48:00,64.326,64.335,64.308,64.308,9580000.0
2009-10-12 16:49:00,64.319,64.335,64.319,64.324,8500000.0
2009-10-12 16:50:00,64.324,64.336,64.317,64.33,12250000.0
2009-10-12 16:51:00,64.328,64.328,64.311,64.316,7320000.0
2009-10-12 16:52:00,64.321,64.321,64.298,64.298,14350000.0
2009-10-12 16:53:00,64.305,64.309,64.305,64.306,5260000.0
2009-10-12 16:54:00,64.302,64.307,64.275,64.292,11260000.0
2009-10-12 16:55:00,64.278,64.283,64.272,64.272,13710000.0
2009-10-12 16:56:00,64.271,64.278,64.269,64.274,7520000.0
2009-10-12 16:57:00,64.269,64.271,64.255,64.266,12410000.0
2009-10-12 16:58:00,64.267,64.274,64.26,64.263,15220000.0
2009-10-12 16:59:00,64.268,64.268,64.224,64.243,9010000.0
2009-10-12 17:00:00,64.22,64.22,64.189,64.219,9990000.0
2009-10-12 17:01:00,64.199,64.203,64.189,64.201,15580000.0
2009-10-12 17:02:00,64.204,64.22,64.203,64.22,6010000.0
2009-10-12 17:03:00,64.242,64.242,64.222,64.234,17460000.0
2009-10-12 17:04:00,64.211,64.211,64.188,64.196,11080000.0
2009-10-12 17:05:00,64.188,64.19,64.165,64.187,16900000.0
2009-10-12 17:06:00,64.188,64.188,64.165,64.17,8260000.0
2009-10-12 17:07:00,64.165,64.165,64.154,64.154,5630000.0
2009-10-12 17:08:00,64.166,64.17,64.144,64.159,15420000.0
2009-10-12 17:09:00,64.149,64.156,64.13,64.15,9340000.0
2009-10-12 17:10:00,64.125,64.14,64.124,64.136,13760000.0
2009-10-12 17:11:00,64.137,64.145,64.137,64.143,5450000.0
2009-10-12 17:12:00,64.142,64.144,64.139,64.144,3950000.0
2009-10-12 17:13:00,64.125,64.144,64.125,64.14,10220000.0
2009-10-12 17:14:00,64.141,64.147,64.136,64.142,11280000.0
2009-10-12 17:15:00,64.144,64.151,64.135,64.15,19100000.0
2009-10-12 17:16:00,64.156,64.16,64.156,64.159,12820000.0
2009-10-12 17:17:00,64.161,64.161,64.151,64.158,14350000.0
2009-10-12 17:18:00,64.171,64.181,64.168,64.178,20890000.0
2009-10-12 17:19:00,64.169,64.18,64.141,64.153,12620000.0
2009-10-12 17:20:00,64.147,64.151,64.147,64.151,3010000.0
2009-10-12 17:21:00,64.161,64.17,64.154,64.17,10380000.0
2009-10-12 17:22:00,64.167,64.167,64.158,64.159,20090000.0
2009-10-12 17:23:00,64.16,64.168,64.16,64.163,5650000.0
2009-10-12 17:24:00,64.165,64.168,64.146,64.154,6770000.0
2009-10-12 17:25:00,64.146,64.156,64.139,64.148,17100000.0
2009-10-12 17:26:00,64.147,64.152,64.147,64.152,7700000.0
2009-10-12 17:27:00,64.16,64.16,64.154,64.155,3950000.0
2009-10-12 17:28:00,64.158,64.16,64.153,64.153,11490000.0
2009-10-12 17:29:00,64.159,64.163,64.151,64.159,14280000.0
2009-10-12 17:30:00,64.172,64.172,64.161,64.164,15590000.0
2009-10-12 17:31:00,64.166,64.176,64.166,64.171,15990000.0
2009-10-12 17:32:00,64.173,64.173,64.158,64.162,7740000.0
2009-10-12 17:33:00,64.169,64.176,64.157,64.176,11690000.0
2009-10-12 17:34:00,64.189,64.202,64.182,64.202,13950000.0
2009-10-12 17:35:00,64.205,64.21,64.201,64.201,12390000.0
2009-10-12 17:36:00,64.209,64.209,64.191,64.2,12580000.0
2009-10-12 17:37:00,64.178,64.19,64.176,64.188,18990000.0
2009-10-12 17:38:00,64.196,64.2,64.194,64.195,13800000.0
2009-10-12 17:39:00,64.201,64.201,64.182,64.196,14310000.0
2009-10-12 17:40:00,64.191,64.199,64.176,64.199,12820000.0
2009-10-12 17:41:00,64.188,64.196,64.186,64.19,10710000.0
2009-10-12 17:42:00,64.191,64.201,64.187,64.201,16140000.0
2009-10-12 17:43:00,64.202,64.211,64.202,64.204,11640000.0
2009-10-12 17:44:00,64.193,64.201,64.193,64.201,4140000.0
2009-10-12 17:45:00,64.213,64.213,64.201,64.201,7710000.0
2009-10-12 17:46:00,64.202,64.214,64.202,64.208,17660000.0
2009-10-12 17:48:00,64.206,64.206,64.198,64.198,90970000.0
2009-10-12 17:49:00,64.19,64.197,64.189,64.197,115760000.0
2009-10-12 17:50:00,64.194,64.204,64.194,64.204,57310000.0
2009-10-12 17:51:00,64.187,64.193,64.18,64.187,60710000.0
2009-10-12 17:52:00,64.189,64.196,64.189,64.196,48290000.0
2009-10-12 17:53:00,64.192,64.195,64.189,64.191,69620000.0
2009-10-12 17:54:00,64.195,64.202,64.19,64.19,69490000.0
2009-10-12 17:55:00,64.191,64.2,64.191,64.196,77910000.0
2009-10-12 17:56:00,64.2,64.207,64.2,64.207,90650000.0
2009-10-12 17:57:00,64.204,64.205,64.193,64.195,63340000.0
2009-10-12 17:58:00,64.177,64.19,64.17,64.181,96950000.0
2009-10-12 17:59:00,64.186,64.193,64.18,64.188,123540000.0
2009-10-12 18:00:00,64.192,64.192,64.178,64.188,144180000.0
2009-10-12 18:01:00,64.188,64.194,64.181,64.193,130180000.0
2009-10-12 18:02:00,64.194,64.197,64.189,64.19,102390000.0
2009-10-12 18:03:00,64.19,64.19,64.177,64.177,77240000.0
2009-10-12 18:05:00,64.181,64.181,64.155,64.162,85050000.0
2009-10-12 18:06:00,64.171,64.176,64.151,64.166,130060000.0
2009-10-12 18:07:00,64.177,64.182,64.161,64.17,54390000.0
2009-10-12 18:08:00,64.188,64.194,64.182,64.187,59690000.0
2009-10-12 18:09:00,64.195,64.2,64.189,64.194,59660000.0
2009-10-12 18:10:00,64.2,64.206,64.2,64.206,73180000.0
2009-10-12 18:11:00,64.204,64.205,64.194,64.198,72750000.0
2009-10-12 18:12:00,64.204,64.204,64.193,64.193,77010000.0
2009-10-12 18:13:00,64.178,64.193,64.174,64.174,98410000.0
2009-10-12 18:14:00,64.173,64.174,64.16,64.173,62820000.0
2009-10-12 18:15:00,64.18,64.18,64.161,64.161,109440000.0
2009-10-12 18:16:00,64.168,64.182,64.162,64.182,129670000.0
2009-10-12 18:17:00,64.191,64.194,64.174,64.19,149250000.0
2009-10-12 18:18:00,64.198,64.203,64.189,64.203,129420000.0
2009-10-12 18:19:00,64.204,64.228,64.196,64.225,96900000.0
2009-10-12 18:20:00,64.215,64.225,64.197,64.225,80100000.0
2009-10-12 18:21:00,64.244,64.248,64.241,64.241,69610000.0
2009-10-12 18:22:00,64.241,64.253,64.24,64.25,114860000.0
2009-10-12 18:23:00,64.246,64.254,64.241,64.252,76000000.0
2009-10-12 18:24:00,64.266,64.266,64.253,64.258,51520000.0
2009-10-12 18:25:00,64.255,64.256,64.248,64.255,37770000.0
2009-10-12 18:26:00,64.265,64.265,64.251,64.251,26750000.0
2009-10-12 18:27:00,64.258,64.263,64.246,64.256,55370000.0
2009-10-12 18:28:00,64.248,64.253,64.235,64.235,27800000.0
2009-10-12 18:29:00,64.237,64.254,64.231,64.237,43550000.0
2009-10-12 18:30:00,64.252,64.252,64.235,64.235,65710000.0
2009-10-12 18:31:00,64.235,64.238,64.231,64.232,92730000.0
2009-10-12 18:32:00,64.223,64.235,64.223,64.228,111040000.0
2009-10-12 18:33:00,64.241,64.242,64.225,64.238,109580000.0
2009-10-12 18:34:00,64.222,64.222,64.208,64.217,61170000.0
2009-10-12 18:35:00,64.213,64.233,64.213,64.226,142090000.0
2009-10-12 18:36:00,64.231,64.231,64.217,64.217,103950000.0
2009-10-12 18:37:00,64.211,64.221,64.203,64.213,63330000.0
2009-10-12 18:38:00,64.226,64.226,64.213,64.214,65190000.0
2009-10-12 18:39:00,64.234,64.234,64.203,64.203,13530000.0
2009-10-12 18:40:00,64.186,64.211,64.11,64.163,44460000.0
2009-10-12 18:41:00,64.152,64.174,64.152,64.156,37610000.0
2009-10-12 18:42:00,64.189,64.189,64.153,64.162,86390000.0
2009-10-12 18:44:00,64.159,64.206,64.159,64.2,77610000.0
2009-10-12 18:45:00,64.213,64.213,64.201,64.21,104040000.0
2009-10-12 18:46:00,64.201,64.214,64.201,64.214,46970000.0
2009-10-12 18:47:00,64.2,64.215,64.2,64.209,51750000.0
2009-10-12 18:48:00,64.22,64.221,64.203,64.208,49820000.0
2009-10-12 18:49:00,64.207,64.214,64.202,64.202,60530000.0
2009-10-12 18:50:00,64.21,64.23,64.21,64.219,60910000.0
2009-10-12 18:51:00,64.237,64.239,64.229,64.23,64370000.0
2009-10-12 18:53:00,64.222,64.222,64.201,64.217,85100000.0
2009-10-12 18:54:00,64.219,64.219,64.202,64.212,122270000.0
2009-10-12 18:55:00,64.199,64.214,64.199,64.214,54880000.0
2009-10-12 18:56:00,64.21,64.211,64.202,64.208,58390000.0
2009-10-12 18:57:00,64.232,64.235,64.222,64.232,61720000.0
2009-10-12 18:58:00,64.229,64.23,64.227,64.228,68560000.0
2009-10-12 18:59:00,64.215,64.229,64.212,64.217,72950000.0
2009-10-12 19:00:00,64.239,64.24,64.213,64.22,76210000.0
2009-10-12 19:01:00,64.234,64.241,64.213,64.213,94180000.0
2009-10-12 19:02:00,64.218,64.228,64.214,64.219,59280000.0
2009-10-12 19:03:00,64.233,64.243,64.232,64.237,112050000.0
2009-10-12 19:04:00,64.246,64.25,64.245,64.249,122220000.0
2009-10-12 19:05:00,64.236,64.24,64.217,64.229,142950000.0
2009-10-12 19:06:00,64.241,64.241,64.222,64.228,124110000.0
2009-10-12 19:07:00,64.23,64.244,64.23,64.243,98500000.0
2009-10-12 19:08:00,64.248,64.25,64.245,64.246,72540000.0
2009-10-12 19:09:00,64.254,64.254,64.235,64.239,63230000.0
2009-10-12 19:10:00,64.228,64.244,64.228,64.232,109470000.0
2009-10-12 19:11:00,64.245,64.247,64.241,64.242,75290000.0
2009-10-12 19:12:00,64.247,64.247,64.239,64.246,49690000.0
2009-10-12 19:13:00,64.253,64.255,64.243,64.255,34630000.0
2009-10-12 19:14:00,64.252,64.256,64.25,64.251,24630000.0
2009-10-12 19:15:00,64.243,64.253,64.243,64.248,47230000.0
2009-10-12 19:16:00,64.235,64.235,64.163,64.179,25250000.0
2009-10-12 19:17:00,64.152,64.176,64.134,64.15,41060000.0
2009-10-12 19:18:00,64.175,64.187,64.138,64.139,58760000.0
2009-10-12 19:19:00,64.158,64.178,64.149,64.166,94790000.0
2009-10-12 19:20:00,64.165,64.191,64.165,64.174,110640000.0
2009-10-12 19:21:00,64.202,64.203,64.172,64.2,106070000.0
2009-10-12 19:22:00,64.218,64.219,64.193,64.207,60380000.0
2009-10-12 19:23:00,64.213,64.249,64.206,64.243,141800000.0
2009-10-12 19:24:00,64.268,64.268,64.219,64.23,109720000.0
2009-10-12 19:25:00,64.207,64.228,64.207,64.214,60200000.0
2009-10-12 19:26:00,64.194,64.219,64.178,64.206,59740000.0
2009-10-12 19:27:00,64.228,64.238,64.226,64.229,12580000.0
2009-10-12 19:28:00,64.224,64.237,64.221,64.232,40300000.0
2009-10-12 19:29:00,64.219,64.231,64.215,64.216,33630000.0
2009-10-12 19:30:00,64.239,64.239,64.207,64.229,75930000.0
2009-10-12 19:31:00,64.205,64.234,64.204,64.225,120580000.0
2009-10-12 19:32:00,64.236,64.236,64.195,64.234,50590000.0
2009-10-12 19:33:00,64.219,64.22,64.185,64.216,45800000.0
2009-10-12 19:34:00,64.194,64.222,64.194,64.2,28410000.0
2009-10-12 19:35:00,64.212,64.221,64.198,64.221,70050000.0
2009-10-12 19:36:00,64.234,64.236,64.23,64.231,67970000.0
2009-10-12 19:37:00,64.2,64.206,64.198,64.205,155130000.0
2009-10-12 19:38:00,64.194,64.211,64.194,64.202,93110000.0
2009-10-12 19:39:00,64.223,64.237,64.205,64.206,91060000.0
2009-10-12 19:40:00,64.212,64.238,64.211,64.23,50100000.0
2009-10-12 19:42:00,64.245,64.248,64.198,64.227,83720000.0
2009-10-12 19:43:00,64.193,64.2,64.175,64.184,117280000.0
2009-10-12 19:44:00,64.178,64.191,64.172,64.172,51890000.0
2009-10-12 19:45:00,64.187,64.187,64.165,64.184,64530000.0
2009-10-12 19:46:00,64.198,64.198,64.173,64.188,53930000.0
2009-10-12 19:47:00,64.213,64.248,64.191,64.24,70010000.0
2009-10-12 19:48:00,64.246,64.256,64.242,64.249,80430000.0
2009-10-12 19:49:00,64.244,64.256,64.244,64.248,80190000.0
2009-10-12 19:50:00,64.25,64.252,64.242,64.252,91920000.0
2009-10-12 19:51:00,64.255,64.255,64.243,64.243,66580000.0
2009-10-12 19:52:00,64.228,64.228,64.207,64.213,101230000.0
2009-10-12 19:53:00,64.208,64.221,64.193,64.199,125860000.0
2009-10-12 19:54:00,64.19,64.209,64.186,64.189,138580000.0
2009-10-12 19:55:00,64.196,64.213,64.196,64.196,127680000.0
2009-10-12 19:56:00,64.207,64.214,64.203,64.211,91260000.0
2009-10-12 19:57:00,64.211,64.211,64.2,64.202,74320000.0
2009-10-12 19:58:00,64.204,64.208,64.177,64.181,59020000.0
2009-10-12 20:00:00,64.204,64.204,64.168,64.177,86010000.0
2009-10-12 20:01:00,64.192,64.196,64.169,64.182,119630000.0
2009-10-12 20:02:00,64.203,64.213,64.203,64.207,49260000.0
2009-10-12 20:03:00,64.22,64.22,64.179,64.189,61090000.0
2009-10-12 20:04:00,64.18,64.187,64.165,64.166,52510000.0
2009-10-12 20:05:00,64.161,64.169,64.16,64.162,72430000.0
2009-10-12 20:06:00,64.181,64.185,64.165,64.167,74010000.0
2009-10-12 20:07:00,64.165,64.175,64.165,64.168,83980000.0
2009-10-12 20:08:00,64.169,64.202,64.169,64.192,96680000.0
2009-10-12 20:09:00,64.18,64.195,64.175,64.179,65620000.0
2009-10-12 20:10:00,64.186,64.191,64.17,64.191,112330000.0
2009-10-12 20:11:00,64.182,64.21,64.182,64.21,126860000.0
2009-10-12 20:12:00,64.227,64.232,64.213,64.227,151660000.0
2009-10-12 20:13:00,64.224,64.233,64.213,64.225,128940000.0
2009-10-12 20:14:00,64.234,64.243,64.217,64.243,99330000.0
2009-10-12 20:15:00,64.25,64.25,64.222,64.222,77110000.0
2009-10-12 20:16:00,64.226,64.234,64.223,64.229,66950000.0
2009-10-12 20:17:00,64.204,64.209,64.184,64.192,113170000.0
2009-10-12 20:18:00,64.19,64.19,64.169,64.169,78480000.0
2009-10-12 20:19:00,64.169,64.177,64.161,64.17,52050000.0
2009-10-12 20:20:00,64.174,64.181,64.164,64.179,31260000.0
2009-10-12 20:21:00,64.185,64.199,64.182,64.189,24060000.0
2009-10-12 20:22:00,64.2,64.206,64.2,64.206,54600000.0
2009-10-12 20:23:00,64.2,64.213,64.188,64.207,26710000.0
2009-10-12 20:24:00,64.228,64.229,64.208,64.21,40810000.0
2009-10-12 20:25:00,64.201,64.214,64.201,64.21,63670000.0
2009-10-12 20:26:00,64.207,64.22,64.204,64.21,88790000.0
2009-10-12 20:27:00,64.221,64.221,64.204,64.204,110900000.0
2009-10-12 20:28:00,64.205,64.214,64.203,64.203,106550000.0
2009-10-12 20:29:00,64.208,64.219,64.193,64.203,55010000.0
2009-10-12 20:30:00,64.206,64.208,64.199,64.201,135390000.0
2009-10-12 20:31:00,64.201,64.23,64.201,64.23,107680000.0
2009-10-12 20:32:00,64.223,64.24,64.211,64.225,56700000.0
2009-10-12 20:33:00,64.248,64.261,64.221,64.225,63880000.0
2009-10-12 20:34:00,64.217,64.226,64.214,64.216,13530000.0
2009-10-12 20:35:00,64.23,64.24,64.211,64.238,47030000.0
2009-10-12 20:36:00,64.246,64.246,64.242,64.245,35300000.0
2009-10-12 20:37:00,64.218,64.23,64.211,64.216,75320000.0
2009-10-12 20:38:00,64.214,64.231,64.198,64.198,124260000.0
2009-10-12 20:39:00,64.217,64.222,64.196,64.208,52250000.0
2009-10-12 20:40:00,64.198,64.223,64.198,64.203,50010000.0
2009-10-12 20:41:00,64.212,64.234,64.212,64.234,30800000.0
2009-10-12 20:42:00,64.232,64.234,64.225,64.227,70190000.0
2009-10-12 20:43:00,64.241,64.241,64.217,64.228,68980000.0
2009-10-12 20:44:00,64.23,64.248,64.217,64.227,158740000.0
2009-10-12 20:45:00,64.259,64.261,64.234,64.241,94580000.0
2009-10-12 20:46:00,64.254,64.256,64.238,64.243,92410000.0
2009-10-12 20:47:00,64.214,64.248,64.207,64.239,45720000.0
2009-10-12 20:48:00,64.264,64.264,64.21,64.224,46510000.0
2009-10-12 20:49:00,64.235,64.257,64.225,64.255,65690000.0
2009-10-12 20:50:00,64.23,64.249,64.229,64.237,56160000.0
2009-10-12 20:51:00,64.254,64.264,64.229,64.264,34440000.0
2009-10-12 20:53:00,64.225,64.25,64.216,64.225,82330000.0
2009-10-12 20:54:00,64.239,64.258,64.211,64.228,109740000.0
2009-10-12 20:55:00,64.25,64.25,64.218,64.249,51930000.0
2009-10-12 20:56:00,64.236,64.288,64.234,64.288,62590000.0
2009-10-12 20:57:00,64.298,64.298,64.278,64.278,47100000.0
2009-10-12 20:58:00,64.267,64.271,64.241,64.262,61680000.0
2009-10-12 20:59:00,64.238,64.251,64.234,64.251,73790000.0
2009-10-12 21:00:00,64.252,64.259,64.244,64.247,78670000.0
2009-10-12 21:01:00,64.233,64.245,64.233,64.238,88220000.0
2009-10-12 21:02:00,64.248,64.271,64.248,64.263,63430000.0
2009-10-12 21:03:00,64.255,64.255,64.242,64.245,108190000.0
2009-10-12 21:04:00,64.23,64.244,64.23,64.23,119210000.0
2009-10-12 21:05:00,64.237,64.244,64.226,64.244,139850000.0
2009-10-12 21:06:00,64.232,64.238,64.204,64.228,121660000.0
2009-10-12 21:07:00,64.225,64.233,64.221,64.232,100010000.0
2009-10-12 21:08:00,64.222,64.237,64.203,64.221,68720000.0
2009-10-12 21:09:00,64.224,64.229,64.221,64.221,61330000.0
2009-10-12 21:10:00,64.2,64.206,64.198,64.203,103830000.0
2009-10-12 21:11:00,64.198,64.215,64.195,64.196,64690000.0
2009-10-12 21:12:00,64.199,64.205,64.181,64.19,51130000.0
2009-10-12 21:14:00,64.193,64.204,64.192,64.204,78940000.0
2009-10-12 21:15:00,64.206,64.208,64.201,64.208,106950000.0
2009-10-12 21:16:00,64.186,64.203,64.186,64.189,43300000.0
2009-10-12 21:17:00,64.191,64.205,64.191,64.199,54610000.0
2009-10-12 21:18:00,64.21,64.21,64.195,64.197,48140000.0
2009-10-12 21:19:00,64.201,64.208,64.2,64.207,56250000.0
2009-10-12 21:21:00,64.222,64.222,64.194,64.213,71050000.0
2009-10-12 21:24:00,64.207,64.21,64.192,64.204,72320000.0
2009-10-12 21:27:00,64.217,64.222,64.201,64.222,78710000.0
2009-10-12 21:28:00,64.214,64.23,64.214,64.227,97930000.0
2009-10-12 21:29:00,64.227,64.229,64.213,64.213,49860000.0
2009-10-12 21:30:00,64.241,64.241,64.206,64.221,51170000.0
2009-10-12 21:31:00,64.207,64.209,64.206,64.208,46230000.0
2009-10-12 21:32:00,64.216,64.224,64.205,64.212,63620000.0
2009-10-12 21:33:00,64.223,64.225,64.206,64.211,64010000.0
2009-10-12 21:35:00,64.205,64.213,64.201,64.213,80410000.0
2009-10-12 21:36:00,64.201,64.201,64.181,64.198,103950000.0
2009-10-12 21:37:00,64.189,64.189,64.175,64.179,52430000.0
2009-10-12 21:38:00,64.193,64.203,64.193,64.203,54560000.0
2009-10-12 21:39:00,64.211,64.212,64.187,64.205,52070000.0
2009-10-12 21:40:00,64.199,64.207,64.184,64.195,67500000.0
2009-10-12 21:41:00,64.189,64.22,64.188,64.198,58340000.0
2009-10-12 21:42:00,64.221,64.221,64.187,64.194,71440000.0
2009-10-12 21:43:00,64.205,64.207,64.2,64.207,80150000.0
2009-10-12 21:44:00,64.199,64.204,64.182,64.183,52300000.0
2009-10-12 21:45:00,64.204,64.206,64.196,64.197,99410000.0
2009-10-12 21:47:00,64.178,64.193,64.178,64.193,71730000.0
2009-10-12 21:48:00,64.193,64.197,64.184,64.184,102160000.0
2009-10-12 21:50:00,64.183,64.184,64.18,64.181,71850000.0
2009-10-12 21:51:00,64.207,64.21,64.201,64.204,99990000.0
2009-10-12 21:52:00,64.192,64.204,64.192,64.203,45010000.0
2009-10-12 21:53:00,64.192,64.195,64.18,64.18,55750000.0
2009-10-12 21:54:00,64.204,64.205,64.191,64.194,46060000.0
2009-10-12 21:55:00,64.189,64.2,64.184,64.185,59290000.0
2009-10-12 21:56:00,64.173,64.191,64.171,64.18,67140000.0
2009-10-12 21:57:00,64.196,64.196,64.181,64.188,64140000.0
2009-10-12 21:59:00,64.178,64.178,64.175,64.177,72510000.0
2009-10-12 22:00:00,64.201,64.206,64.193,64.206,99490000.0
2009-10-12 22:02:00,64.194,64.195,64.189,64.192,73340000.0
2009-10-12 22:03:00,64.21,64.21,64.185,64.201,106110000.0
2009-10-12 22:04:00,64.194,64.212,64.193,64.199,48390000.0
2009-10-12 22:05:00,64.189,64.195,64.189,64.195,53420000.0
2009-10-12 22:06:00,64.207,64.213,64.194,64.213,46790000.0
2009-10-12 22:07:00,64.206,64.207,64.2,64.206,56470000.0
2009-10-12 22:08:00,64.199,64.221,64.194,64.203,63770000.0
2009-10-12 22:10:00,64.192,64.202,64.178,64.184,73740000.0
2009-10-12 22:12:00,64.204,64.204,64.19,64.192,77110000.0
2009-10-12 22:13:00,64.179,64.189,64.179,64.189,98910000.0
2009-10-12 22:14:00,64.178,64.179,64.177,64.177,45360000.0
2009-10-12 22:15:00,64.204,64.209,64.192,64.192,50740000.0
2009-10-12 22:16:00,64.2,64.213,64.2,64.203,49300000.0
2009-10-12 22:17:00,64.195,64.214,64.195,64.205,61190000.0
2009-10-12 22:18:00,64.242,64.243,64.194,64.221,69660000.0
2009-10-12 22:19:00,64.231,64.243,64.227,64.232,65270000.0
2009-10-12 22:20:00,64.218,64.224,64.213,64.218,81110000.0
2009-10-12 22:21:00,64.217,64.217,64.2,64.204,51320000.0
2009-10-12 22:23:00,64.197,64.223,64.197,64.223,69420000.0
2009-10-12 22:24:00,64.213,64.214,64.202,64.207,96260000.0
2009-10-12 22:26:00,64.214,64.215,64.21,64.211,65320000.0
2009-10-12 22:28:00,64.19,64.195,64.189,64.195,71360000.0
2009-10-12 22:30:00,64.225,64.232,64.213,64.213,73890000.0
2009-10-12 22:31:00,64.216,64.222,64.202,64.213,101920000.0
2009-10-12 22:32:00,64.218,64.223,64.213,64.216,46650000.0
2009-10-12 22:36:00,64.222,64.222,64.202,64.209,72440000.0
2009-10-12 22:39:00,64.214,64.215,64.21,64.212,70070000.0
2009-10-12 22:41:00,64.209,64.209,64.206,64.209,71510000.0
2009-10-12 22:42:00,64.227,64.227,64.221,64.222,95160000.0
2009-10-12 22:44:00,64.219,64.219,64.216,64.219,73530000.0
2009-10-12 22:45:00,64.231,64.231,64.215,64.217,97590000.0
2009-10-12 22:46:00,64.219,64.219,64.216,64.218,42130000.0
2009-10-12 22:48:00,64.255,64.255,64.249,64.251,71600000.0
2009-10-12 22:49:00,64.228,64.23,64.227,64.23,100960000.0
2009-10-12 22:50:00,64.218,64.219,64.216,64.219,45690000.0
2009-10-12 22:51:00,64.234,64.236,64.23,64.231,53940000.0
2009-10-12 22:53:00,64.218,64.22,64.203,64.217,74900000.0
2009-10-12 22:54:00,64.233,64.236,64.224,64.224,100280000.0
2009-10-12 22:55:00,64.203,64.223,64.202,64.223,41590000.0
2009-10-12 22:57:00,64.235,64.235,64.207,64.207,75880000.0
2009-10-12 22:58:00,64.22,64.227,64.22,64.222,102680000.0
2009-10-12 22:59:00,64.188,64.207,64.174,64.188,43820000.0
2009-10-12 23:00:00,64.198,64.216,64.173,64.197,49620000.0
2009-10-12 23:01:00,64.185,64.185,64.18,64.181,49250000.0
2009-10-12 23:02:00,64.184,64.188,64.175,64.183,61310000.0
2009-10-12 23:03:00,64.189,64.202,64.184,64.196,63970000.0
2009-10-12 23:04:00,64.169,64.172,64.166,64.168,67930000.0
2009-10-12 23:05:00,64.178,64.179,64.177,64.178,80120000.0
2009-10-12 23:06:00,64.205,64.206,64.2,64.2,58500000.0
2009-10-12 23:08:00,64.173,64.183,64.173,64.178,88600000.0
2009-10-12 23:09:00,64.159,64.184,64.155,64.184,120010000.0
2009-10-12 23:10:00,64.163,64.174,64.163,64.174,48730000.0
2009-10-12 23:11:00,64.177,64.179,64.177,64.178,59040000.0
2009-10-12 23:12:00,64.167,64.178,64.167,64.175,54880000.0
2009-10-12 23:13:00,64.169,64.17,64.167,64.169,68320000.0
2009-10-12 23:14:00,64.176,64.179,64.171,64.175,75060000.0
2009-10-12 23:15:00,64.171,64.171,64.129,64.143,77440000.0
2009-10-12 23:16:00,64.126,64.165,64.126,64.15,95660000.0
2009-10-12 23:17:00,64.152,64.176,64.144,64.172,63170000.0
2009-10-12 23:18:00,64.171,64.191,64.163,64.172,98440000.0
2009-10-12 23:19:00,64.162,64.194,64.162,64.183,114900000.0
2009-10-12 23:20:00,64.18,64.194,64.18,64.194,150530000.0
2009-10-12 23:21:00,64.2,64.206,64.192,64.197,120690000.0
2009-10-12 23:23:00,64.185,64.199,64.165,64.181,74860000.0
2009-10-12 23:24:00,64.192,64.193,64.178,64.19,95560000.0
2009-10-12 23:26:00,64.198,64.198,64.195,64.198,73720000.0
2009-10-12 23:27:00,64.188,64.191,64.187,64.19,100900000.0
2009-10-12 23:29:00,64.209,64.209,64.206,64.209,78130000.0
2009-10-12 23:30:00,64.204,64.206,64.192,64.196,94800000.0
2009-10-12 23:31:00,64.165,64.171,64.163,64.168,44600000.0
2009-10-12 23:32:00,64.17,64.177,64.169,64.172,52050000.0
2009-10-12 23:33:00,64.172,64.175,64.148,64.156,45720000.0
2009-10-12 23:35:00,64.143,64.16,64.143,64.156,76560000.0
2009-10-12 23:36:00,64.158,64.16,64.157,64.16,101160000.0
2009-10-12 23:37:00,64.144,64.147,64.14,64.146,41960000.0
2009-10-12 23:38:00,64.177,64.2,64.176,64.196,51160000.0
2009-10-12 23:39:00,64.187,64.19,64.185,64.188,48720000.0
2009-10-12 23:42:00,64.206,64.206,64.197,64.197,76930000.0
2009-10-12 23:43:00,64.195,64.206,64.184,64.2,101970000.0
2009-10-12 23:44:00,64.169,64.169,64.167,64.168,52140000.0
2009-10-12 23:45:00,64.196,64.196,64.139,64.176,51300000.0
2009-10-12 23:46:00,64.155,64.163,64.151,64.157,49840000.0
2009-10-12 23:47:00,64.16,64.177,64.16,64.177,59950000.0
2009-10-12 23:48:00,64.18,64.181,64.163,64.164,66230000.0
2009-10-12 23:51:00,64.182,64.184,64.174,64.178,73640000.0
2009-10-12 23:52:00,64.185,64.185,64.166,64.166,98940000.0
2009-10-12 23:54:00,64.195,64.195,64.191,64.192,75570000.0
2009-10-12 23:55:00,64.167,64.177,64.163,64.177,93880000.0
2009-10-12 23:56:00,64.164,64.182,64.164,64.176,46230000.0
2009-10-12 23:57:00,64.165,64.168,64.161,64.161,51340000.0
2009-10-12 23:59:00,64.154,64.166,64.153,64.156,78630000.0
2009-10-13 00:00:00,64.17,64.17,64.143,64.153,109890000.0
2009-10-13 00:01:00,64.158,64.164,64.152,64.157,46640000.0
2009-10-13 00:02:00,64.151,64.169,64.144,64.168,57500000.0
2009-10-13 00:03:00,64.165,64.167,64.16,64.166,45530000.0
2009-10-13 00:04:00,64.157,64.157,64.149,64.15,55340000.0
2009-10-13 00:06:00,64.177,64.177,64.17,64.173,76170000.0
2009-10-13 00:07:00,64.145,64.157,64.138,64.143,106070000.0
2009-10-13 00:08:00,64.17,64.182,64.164,64.182,41730000.0
2009-10-13 00:09:00,64.175,64.177,64.171,64.171,52510000.0
2009-10-13 00:10:00,64.175,64.177,64.171,64.171,46290000.0
2009-10-13 00:11:00,64.162,64.19,64.161,64.175,58120000.0
2009-10-13 00:12:00,64.213,64.213,64.195,64.2,63460000.0
2009-10-13 00:13:00,64.191,64.197,64.191,64.191,63160000.0
2009-10-13 00:14:00,64.194,64.2,64.19,64.192,80320000.0
2009-10-13 00:15:00,64.205,64.206,64.2,64.2,51390000.0
2009-10-13 00:17:00,64.206,64.206,64.199,64.199,74470000.0
2009-10-13 00:20:00,64.204,64.213,64.204,64.209,71300000.0
2009-10-13 00:21:00,64.19,64.191,64.174,64.188,102590000.0
2009-10-13 00:23:00,64.178,64.2,64.172,64.199,71850000.0
2009-10-13 00:24:00,64.183,64.184,64.163,64.171,110960000.0
2009-10-13 00:25:00,64.161,64.168,64.149,64.157,49270000.0
2009-10-13 00:26:00,64.15,64.158,64.15,64.151,57510000.0
2009-10-13 00:27:00,64.166,64.169,64.155,64.159,54520000.0
2009-10-13 00:28:00,64.155,64.166,64.155,64.156,61860000.0
2009-10-13 00:29:00,64.16,64.174,64.16,64.174,60380000.0
2009-10-13 00:30:00,64.171,64.178,64.169,64.17,75930000.0
2009-10-13 00:31:00,64.177,64.185,64.174,64.178,84770000.0
2009-10-13 00:32:00,64.172,64.177,64.171,64.176,53790000.0
2009-10-13 00:33:00,64.182,64.182,64.169,64.174,94380000.0
2009-10-13 00:36:00,64.195,64.195,64.165,64.187,89290000.0
2009-10-13 00:37:00,64.179,64.188,64.179,64.187,122310000.0
2009-10-13 00:38:00,64.208,64.208,64.198,64.199,56280000.0
2009-10-13 00:39:00,64.185,64.186,64.18,64.186,71040000.0
2009-10-13 00:40:00,64.177,64.179,64.175,64.178,55090000.0
2009-10-13 00:41:00,64.177,64.177,64.17,64.172,67500000.0
2009-10-13 00:42:00,64.169,64.178,64.167,64.171,76780000.0
2009-10-13 00:43:00,64.177,64.177,64.17,64.171,84170000.0
2009-10-13 00:44:00,64.166,64.167,64.16,64.166,97670000.0
2009-10-13 00:45:00,64.178,64.183,64.159,64.177,66660000.0
2009-10-13 00:46:00,64.161,64.171,64.153,64.153,107030000.0
2009-10-13 00:47:00,64.166,64.172,64.156,64.171,129720000.0
2009-10-13 00:48:00,64.163,64.163,64.134,64.148,155400000.0
2009-10-13 00:49:00,64.138,64.154,64.13,64.154,122990000.0
2009-10-13 00:50:00,64.142,64.142,64.124,64.137,98580000.0
2009-10-13 00:51:00,64.098,64.11,64.083,64.088,72400000.0
2009-10-13 00:52:00,64.101,64.136,64.099,64.126,63120000.0
2009-10-13 00:53:00,64.106,64.127,64.073,64.1,109940000.0
2009-10-13 00:54:00,64.102,64.105,64.079,64.086,73740000.0
2009-10-13 00:55:00,64.104,64.14,64.099,64.14,50710000.0
2009-10-13 00:56:00,64.14,64.143,64.125,64.125,37940000.0
2009-10-13 00:57:00,64.141,64.143,64.127,64.135,25570000.0
2009-10-13 00:58:00,64.156,64.164,64.141,64.149,56270000.0
2009-10-13 00:59:00,64.148,64.163,64.146,64.16,26330000.0
2009-10-13 01:00:00,64.15,64.159,64.136,64.155,42920000.0
2009-10-13 01:01:00,64.134,64.164,64.133,64.159,65250000.0
2009-10-13 01:02:00,64.142,64.163,64.134,64.16,92930000.0
2009-10-13 01:03:00,64.156,64.158,64.149,64.152,116810000.0
2009-10-13 01:05:00,64.159,64.159,64.156,64.156,80280000.0
2009-10-13 01:06:00,64.165,64.165,64.154,64.154,120860000.0
2009-10-13 01:07:00,64.159,64.165,64.152,64.165,53860000.0
2009-10-13 01:08:00,64.174,64.177,64.169,64.169,64330000.0
2009-10-13 01:09:00,64.162,64.173,64.16,64.173,53830000.0
2009-10-13 01:10:00,64.167,64.167,64.157,64.157,69010000.0
2009-10-13 01:11:00,64.171,64.183,64.168,64.183,72850000.0
2009-10-13 01:12:00,64.176,64.178,64.171,64.177,78260000.0
2009-10-13 01:13:00,64.178,64.179,64.177,64.178,90360000.0
2009-10-13 01:14:00,64.168,64.169,64.167,64.168,65840000.0
2009-10-13 01:15:00,64.171,64.171,64.147,64.162,103220000.0
2009-10-13 01:16:00,64.155,64.164,64.145,64.156,123780000.0
2009-10-13 01:17:00,64.142,64.169,64.142,64.162,143370000.0
2009-10-13 01:18:00,64.165,64.165,64.152,64.162,123270000.0
2009-10-13 01:19:00,64.159,64.174,64.159,64.173,97180000.0
2009-10-13 01:20:00,64.168,64.196,64.168,64.19,69700000.0
2009-10-13 01:21:00,64.178,64.193,64.178,64.191,58820000.0
2009-10-13 01:22:00,64.186,64.188,64.172,64.186,106800000.0
2009-10-13 01:23:00,64.205,64.205,64.199,64.199,73680000.0
2009-10-13 01:24:00,64.207,64.207,64.186,64.186,47570000.0
2009-10-13 01:25:00,64.192,64.192,64.17,64.187,35770000.0
2009-10-13 01:26:00,64.173,64.183,64.173,64.18,31670000.0
2009-10-13 01:27:00,64.178,64.185,64.174,64.181,54710000.0
2009-10-13 01:28:00,64.175,64.175,64.171,64.172,24650000.0
2009-10-13 01:29:00,64.182,64.207,64.167,64.184,49370000.0
2009-10-13 01:30:00,64.195,64.206,64.181,64.203,62370000.0
2009-10-13 01:31:00,64.181,64.203,64.177,64.187,81920000.0
2009-10-13 01:32:00,64.186,64.192,64.159,64.18,108580000.0
2009-10-13 01:33:00,64.186,64.187,64.139,64.162,112590000.0
2009-10-13 01:34:00,64.169,64.181,64.147,64.168,54960000.0
2009-10-13 01:35:00,64.169,64.174,64.162,64.166,131520000.0
2009-10-13 01:36:00,64.183,64.186,64.171,64.172,115700000.0
2009-10-13 01:37:00,64.168,64.174,64.161,64.169,56320000.0
2009-10-13 01:38:00,64.183,64.195,64.183,64.191,60070000.0
2009-10-13 01:39:00,64.181,64.186,64.181,64.186,13990000.0
2009-10-13 01:40:00,64.162,64.173,64.162,64.17,46810000.0
2009-10-13 01:41:00,64.165,64.172,64.156,64.169,31580000.0
2009-10-13 01:42:00,64.166,64.169,64.152,64.168,80860000.0
2009-10-13 01:43:00,64.167,64.177,64.159,64.161,117990000.0
2009-10-13 01:44:00,64.167,64.181,64.164,64.181,46350000.0
2009-10-13 01:45:00,64.191,64.191,64.165,64.183,41900000.0
2009-10-13 01:46:00,64.161,64.161,64.114,64.13,31980000.0
2009-10-13 01:47:00,64.145,64.18,64.145,64.169,70650000.0
2009-10-13 01:48:00,64.18,64.181,64.155,64.156,72070000.0
2009-10-13 01:49:00,64.155,64.181,64.145,64.181,148710000.0
2009-10-13 01:50:00,64.174,64.174,64.16,64.168,95980000.0
2009-10-13 01:51:00,64.189,64.189,64.164,64.181,81230000.0
2009-10-13 01:52:00,64.176,64.184,64.176,64.183,45520000.0
2009-10-13 01:53:00,64.179,64.189,64.171,64.176,42270000.0
2009-10-13 01:54:00,64.189,64.203,64.189,64.198,66940000.0
2009-10-13 01:55:00,64.211,64.219,64.197,64.213,51530000.0
2009-10-13 01:56:00,64.222,64.234,64.214,64.234,32140000.0
2009-10-13 01:57:00,64.226,64.226,64.211,64.219,79990000.0
2009-10-13 01:58:00,64.198,64.217,64.198,64.208,67120000.0
2009-10-13 02:01:00,64.205,64.221,64.182,64.221,68460000.0
2009-10-13 02:02:00,64.223,64.223,64.196,64.218,74100000.0
2009-10-13 02:03:00,64.209,64.212,64.196,64.204,116340000.0
2009-10-13 02:04:00,64.204,64.214,64.196,64.198,19380000.0
2009-10-13 02:05:00,64.193,64.206,64.191,64.191,71500000.0
2009-10-13 02:06:00,64.213,64.213,64.19,64.191,68380000.0
2009-10-13 02:07:00,64.176,64.193,64.166,64.177,72790000.0
2009-10-13 02:08:00,64.166,64.166,64.15,64.15,25730000.0
2009-10-13 02:09:00,64.175,64.175,64.154,64.158,77910000.0
2009-10-13 02:10:00,64.177,64.18,64.177,64.178,72700000.0
2009-10-13 02:11:00,64.178,64.183,64.173,64.177,120610000.0
2009-10-13 02:12:00,64.187,64.191,64.177,64.191,8640000.0
2009-10-13 02:13:00,64.186,64.19,64.173,64.179,67660000.0
2009-10-13 02:14:00,64.188,64.194,64.181,64.194,76570000.0
2009-10-13 02:15:00,64.194,64.194,64.175,64.187,25000000.0
2009-10-13 02:16:00,64.168,64.181,64.162,64.162,74810000.0
2009-10-13 02:17:00,64.169,64.183,64.169,64.183,73680000.0
2009-10-13 02:18:00,64.178,64.178,64.161,64.172,122490000.0
2009-10-13 02:19:00,64.178,64.178,64.178,64.178,1690000.0
2009-10-13 02:20:00,64.183,64.191,64.174,64.176,40800000.0
2009-10-13 02:21:00,64.2,64.2,64.175,64.179,35360000.0
2009-10-13 02:22:00,64.172,64.196,64.172,64.178,33480000.0
2009-10-13 02:23:00,64.172,64.198,64.172,64.18,45470000.0
2009-10-13 02:24:00,64.204,64.204,64.192,64.198,15030000.0
2009-10-13 02:25:00,64.206,64.206,64.178,64.183,38160000.0
2009-10-13 02:26:00,64.171,64.184,64.171,64.179,40700000.0
2009-10-13 02:27:00,64.18,64.18,64.154,64.167,106020000.0
2009-10-13 02:28:00,64.158,64.166,64.151,64.166,67240000.0
2009-10-13 02:29:00,64.176,64.191,64.164,64.191,63760000.0
2009-10-13 02:30:00,64.201,64.201,64.183,64.183,86440000.0
2009-10-13 02:31:00,64.195,64.195,64.173,64.176,121760000.0
2009-10-13 02:32:00,64.185,64.202,64.173,64.178,93480000.0
2009-10-13 02:33:00,64.2,64.204,64.177,64.204,140380000.0
2009-10-13 02:34:00,64.21,64.222,64.203,64.217,112500000.0
2009-10-13 02:35:00,64.22,64.22,64.189,64.2,71220000.0
2009-10-13 02:36:00,64.203,64.225,64.197,64.225,82480000.0
2009-10-13 02:37:00,64.22,64.231,64.214,64.226,80180000.0
2009-10-13 02:38:00,64.225,64.232,64.195,64.232,64100000.0
2009-10-13 02:39:00,64.226,64.226,64.19,64.207,72440000.0
2009-10-13 02:40:00,64.199,64.219,64.183,64.214,67700000.0
2009-10-13 02:41:00,64.228,64.231,64.204,64.225,22430000.0
2009-10-13 02:42:00,64.217,64.221,64.195,64.215,82260000.0
2009-10-13 02:43:00,64.209,64.224,64.201,64.201,69430000.0
2009-10-13 02:44:00,64.206,64.222,64.195,64.213,111770000.0
2009-10-13 02:45:00,64.211,64.213,64.196,64.206,14360000.0
2009-10-13 02:46:00,64.192,64.204,64.182,64.204,12290000.0
2009-10-13 02:47:00,64.207,64.212,64.196,64.204,123320000.0
2009-10-13 02:48:00,64.211,64.222,64.202,64.22,15430000.0
2009-10-13 02:49:00,64.231,64.236,64.214,64.236,70270000.0
2009-10-13 02:50:00,64.206,64.221,64.194,64.216,80700000.0
2009-10-13 02:51:00,64.192,64.224,64.192,64.224,27340000.0
2009-10-13 02:52:00,64.228,64.233,64.214,64.233,77880000.0
2009-10-13 02:53:00,64.218,64.253,64.218,64.231,72940000.0
2009-10-13 02:54:00,64.251,64.251,64.217,64.219,122470000.0
2009-10-13 02:55:00,64.205,64.228,64.203,64.224,20330000.0
2009-10-13 02:56:00,64.209,64.23,64.205,64.217,117610000.0
2009-10-13 02:57:00,64.209,64.229,64.209,64.228,70500000.0
2009-10-13 02:58:00,64.22,64.233,64.206,64.226,78230000.0
2009-10-13 02:59:00,64.203,64.25,64.203,64.221,81740000.0
2009-10-13 03:00:00,64.244,64.244,64.223,64.238,67310000.0
2009-10-13 03:01:00,64.242,64.279,64.242,64.273,68060000.0
2009-10-13 03:02:00,64.267,64.279,64.241,64.248,68450000.0
2009-10-13 03:03:00,64.245,64.256,64.228,64.247,30130000.0
2009-10-13 03:04:00,64.238,64.25,64.229,64.246,71410000.0
2009-10-13 03:05:00,64.245,64.258,64.225,64.248,74990000.0
2009-10-13 03:06:00,64.241,64.251,64.236,64.246,117070000.0
2009-10-13 03:07:00,64.241,64.247,64.228,64.228,8640000.0
2009-10-13 03:08:00,64.235,64.235,64.212,64.226,82230000.0
2009-10-13 03:09:00,64.227,64.242,64.218,64.221,76370000.0
2009-10-13 03:10:00,64.234,64.242,64.207,64.237,64760000.0
2009-10-13 03:11:00,64.226,64.233,64.203,64.226,71880000.0
2009-10-13 03:12:00,64.218,64.221,64.204,64.221,67660000.0
2009-10-13 03:13:00,64.219,64.243,64.213,64.213,23490000.0
2009-10-13 03:14:00,64.21,64.23,64.21,64.217,69440000.0
2009-10-13 03:15:00,64.227,64.234,64.219,64.219,66810000.0
2009-10-13 03:16:00,64.22,64.244,64.22,64.242,110190000.0
2009-10-13 03:17:00,64.243,64.258,64.238,64.25,14840000.0
2009-10-13 03:18:00,64.254,64.254,64.242,64.245,94460000.0
2009-10-13 03:19:00,64.252,64.255,64.242,64.242,141520000.0
2009-10-13 03:20:00,64.243,64.253,64.241,64.247,113000000.0
2009-10-13 03:21:00,64.27,64.273,64.253,64.253,73340000.0
2009-10-13 03:22:00,64.248,64.256,64.248,64.252,86150000.0
2009-10-13 03:23:00,64.255,64.256,64.251,64.255,84710000.0
2009-10-13 03:24:00,64.261,64.272,64.255,64.269,62800000.0
2009-10-13 03:25:00,64.261,64.276,64.261,64.276,75440000.0
2009-10-13 03:26:00,64.276,64.277,64.269,64.271,72050000.0
2009-10-13 03:27:00,64.287,64.328,64.287,64.328,30470000.0
2009-10-13 03:28:00,64.31,64.331,64.304,64.325,73190000.0
2009-10-13 03:29:00,64.328,64.339,64.324,64.338,72550000.0
2009-10-13 03:30:00,64.337,64.343,64.325,64.343,117870000.0
2009-10-13 03:31:00,64.341,64.343,64.326,64.328,11290000.0
2009-10-13 03:32:00,64.32,64.334,64.317,64.317,116380000.0
2009-10-13 03:33:00,64.327,64.343,64.327,64.331,71300000.0
2009-10-13 03:34:00,64.326,64.326,64.312,64.312,75810000.0
2009-10-13 03:35:00,64.318,64.325,64.313,64.319,81780000.0
2009-10-13 03:36:00,64.322,64.322,64.298,64.31,76900000.0
2009-10-13 03:37:00,64.306,64.315,64.303,64.308,68840000.0
2009-10-13 03:38:00,64.3,64.306,64.3,64.306,67700000.0
2009-10-13 03:39:00,64.304,64.304,64.294,64.304,28180000.0
2009-10-13 03:40:00,64.297,64.304,64.291,64.291,74820000.0
2009-10-13 03:41:00,64.288,64.32,64.287,64.317,70510000.0
2009-10-13 03:42:00,64.309,64.317,64.309,64.309,117380000.0
2009-10-13 03:43:00,64.3,64.305,64.3,64.301,12030000.0
2009-10-13 03:44:00,64.309,64.317,64.301,64.316,118030000.0
2009-10-13 03:45:00,64.299,64.307,64.294,64.302,10700000.0
2009-10-13 03:46:00,64.299,64.305,64.292,64.292,38030000.0
2009-10-13 03:47:00,64.289,64.304,64.286,64.298,32730000.0
2009-10-13 03:48:00,64.29,64.298,64.29,64.296,33490000.0
2009-10-13 03:49:00,64.297,64.297,64.289,64.289,64460000.0
2009-10-13 03:50:00,64.282,64.306,64.282,64.298,70100000.0
2009-10-13 03:51:00,64.298,64.305,64.291,64.296,119000000.0
2009-10-13 03:52:00,64.308,64.308,64.298,64.299,83250000.0
2009-10-13 03:53:00,64.317,64.317,64.308,64.308,89310000.0
2009-10-13 03:55:00,64.301,64.307,64.3,64.307,99750000.0
2009-10-13 03:56:00,64.307,64.309,64.305,64.307,98950000.0
2009-10-13 03:57:00,64.314,64.314,64.301,64.305,47250000.0
2009-10-13 03:58:00,64.307,64.313,64.302,64.302,39270000.0
2009-10-13 03:59:00,64.306,64.308,64.301,64.307,36550000.0
2009-10-13 04:00:00,64.318,64.318,64.309,64.309,51290000.0
2009-10-13 04:01:00,64.311,64.315,64.309,64.309,15580000.0
2009-10-13 04:02:00,64.313,64.325,64.313,64.325,42740000.0
2009-10-13 04:03:00,64.314,64.314,64.302,64.302,49390000.0
2009-10-13 04:05:00,64.286,64.286,64.279,64.279,75670000.0
2009-10-13 04:06:00,64.307,64.307,64.281,64.295,67410000.0
2009-10-13 04:07:00,64.31,64.326,64.305,64.318,86920000.0
2009-10-13 04:08:00,64.328,64.334,64.32,64.328,129620000.0
2009-10-13 04:09:00,64.334,64.334,64.306,64.306,99620000.0
2009-10-13 04:10:00,64.3,64.312,64.282,64.288,152200000.0
2009-10-13 04:11:00,64.29,64.3,64.288,64.288,129920000.0
2009-10-13 04:12:00,64.286,64.294,64.281,64.281,71460000.0
2009-10-13 04:13:00,64.286,64.294,64.281,64.284,90410000.0
2009-10-13 04:14:00,64.278,64.284,64.274,64.277,89680000.0
2009-10-13 04:15:00,64.289,64.296,64.283,64.296,71540000.0
2009-10-13 04:16:00,64.298,64.298,64.281,64.281,70290000.0
2009-10-13 04:17:00,64.284,64.284,64.264,64.276,72540000.0
2009-10-13 04:18:00,64.282,64.282,64.263,64.276,26830000.0
2009-10-13 04:19:00,64.234,64.271,64.234,64.258,78430000.0
2009-10-13 04:20:00,64.258,64.258,64.248,64.248,80430000.0
2009-10-13 04:21:00,64.255,64.262,64.238,64.238,127760000.0
2009-10-13 04:22:00,64.246,64.251,64.246,64.251,3760000.0
2009-10-13 04:23:00,64.263,64.277,64.262,64.262,73070000.0
2009-10-13 04:24:00,64.277,64.277,64.245,64.258,71400000.0
2009-10-13 04:25:00,64.231,64.251,64.231,64.239,76570000.0
2009-10-13 04:26:00,64.246,64.253,64.242,64.245,31210000.0
2009-10-13 04:27:00,64.241,64.256,64.24,64.24,76200000.0
2009-10-13 04:28:00,64.236,64.249,64.222,64.222,78990000.0
2009-10-13 04:29:00,64.233,64.24,64.21,64.226,120840000.0
2009-10-13 04:30:00,64.235,64.239,64.226,64.235,16710000.0
2009-10-13 04:31:00,64.231,64.253,64.231,64.253,113350000.0
2009-10-13 04:32:00,64.252,64.252,64.243,64.243,15470000.0
2009-10-13 04:33:00,64.253,64.253,64.232,64.232,79100000.0
2009-10-13 04:34:00,64.229,64.232,64.212,64.212,77340000.0
2009-10-13 04:35:00,64.216,64.221,64.206,64.217,70350000.0
2009-10-13 04:36:00,64.216,64.223,64.209,64.209,26150000.0
2009-10-13 04:37:00,64.22,64.224,64.213,64.224,75720000.0
2009-10-13 04:38:00,64.225,64.234,64.221,64.221,79630000.0
2009-10-13 04:39:00,64.238,64.244,64.221,64.233,119870000.0
2009-10-13 04:40:00,64.241,64.252,64.241,64.242,8280000.0
2009-10-13 04:41:00,64.247,64.247,64.234,64.24,75140000.0
2009-10-13 04:42:00,64.229,64.231,64.227,64.228,74140000.0
2009-10-13 04:43:00,64.237,64.237,64.231,64.236,76200000.0
2009-10-13 04:44:00,64.231,64.243,64.231,64.243,24660000.0
2009-10-13 04:45:00,64.245,64.252,64.233,64.246,73830000.0
2009-10-13 04:46:00,64.242,64.242,64.22,64.22,74090000.0
2009-10-13 04:47:00,64.229,64.245,64.221,64.228,122780000.0
2009-10-13 04:48:00,64.227,64.227,64.223,64.223,3390000.0
2009-10-13 04:49:00,64.214,64.219,64.208,64.213,11650000.0
2009-10-13 04:50:00,64.197,64.214,64.194,64.214,16570000.0
2009-10-13 04:51:00,64.215,64.224,64.204,64.208,115730000.0
2009-10-13 04:52:00,64.211,64.236,64.211,64.224,111950000.0
2009-10-13 04:53:00,64.232,64.241,64.224,64.237,91750000.0
2009-10-13 04:54:00,64.232,64.235,64.22,64.225,87490000.0
2009-10-13 04:55:00,64.224,64.224,64.211,64.211,82970000.0
2009-10-13 04:56:00,64.219,64.23,64.21,64.224,69400000.0
2009-10-13 04:57:00,64.216,64.22,64.211,64.217,106020000.0
2009-10-13 04:58:00,64.226,64.226,64.203,64.203,74100000.0
2009-10-13 04:59:00,64.198,64.204,64.183,64.188,84880000.0
2009-10-13 05:00:00,64.201,64.212,64.189,64.207,68130000.0
2009-10-13 05:01:00,64.218,64.222,64.211,64.219,78400000.0
2009-10-13 05:02:00,64.22,64.225,64.214,64.225,68400000.0
2009-10-13 05:03:00,64.216,64.217,64.21,64.215,70680000.0
2009-10-13 05:04:00,64.217,64.225,64.214,64.218,85190000.0
2009-10-13 05:05:00,64.218,64.225,64.218,64.219,73000000.0
2009-10-13 05:06:00,64.226,64.226,64.22,64.226,89070000.0
2009-10-13 05:07:00,64.229,64.235,64.221,64.221,63570000.0
2009-10-13 05:08:00,64.227,64.228,64.22,64.221,129190000.0
2009-10-13 05:09:00,64.228,64.228,64.221,64.227,104370000.0
2009-10-13 05:10:00,64.222,64.226,64.216,64.217,89740000.0
2009-10-13 05:11:00,64.218,64.227,64.218,64.227,59260000.0
2009-10-13 05:12:00,64.237,64.237,64.224,64.224,103920000.0
2009-10-13 05:13:00,64.23,64.254,64.223,64.246,69650000.0
2009-10-13 05:14:00,64.242,64.253,64.235,64.246,52180000.0
2009-10-13 05:15:00,64.256,64.256,64.25,64.25,21500000.0
2009-10-13 05:16:00,64.244,64.263,64.244,64.263,79250000.0
2009-10-13 05:17:00,64.261,64.275,64.261,64.269,44390000.0
2009-10-13 05:18:00,64.277,64.277,64.265,64.267,95320000.0
2009-10-13 05:19:00,64.268,64.279,64.268,64.268,130500000.0
2009-10-13 05:20:00,64.259,64.266,64.258,64.266,51780000.0
2009-10-13 05:21:00,64.255,64.265,64.255,64.265,47150000.0
2009-10-13 05:22:00,64.26,64.275,64.26,64.263,63010000.0
2009-10-13 05:23:00,64.251,64.255,64.243,64.25,115160000.0
2009-10-13 05:24:00,64.253,64.253,64.221,64.221,43090000.0
2009-10-13 05:25:00,64.215,64.215,64.193,64.201,60700000.0
2009-10-13 05:26:00,64.2,64.208,64.2,64.202,45590000.0
2009-10-13 05:27:00,64.216,64.216,64.202,64.208,74030000.0
2009-10-13 05:28:00,64.2,64.208,64.2,64.201,73620000.0
2009-10-13 05:29:00,64.207,64.215,64.199,64.215,45900000.0
2009-10-13 05:30:00,64.216,64.216,64.208,64.208,61280000.0
2009-10-13 05:31:00,64.22,64.226,64.22,64.22,49100000.0
2009-10-13 05:32:00,64.225,64.225,64.212,64.223,57970000.0
2009-10-13 05:33:00,64.216,64.231,64.212,64.223,34790000.0
2009-10-13 05:34:00,64.217,64.233,64.217,64.233,45080000.0
2009-10-13 05:35:00,64.228,64.236,64.228,64.236,102670000.0
2009-10-13 05:36:00,64.238,64.238,64.23,64.231,150860000.0
2009-10-13 05:37:00,64.217,64.225,64.217,64.219,90090000.0
2009-10-13 05:38:00,64.226,64.226,64.22,64.22,73550000.0
2009-10-13 05:39:00,64.236,64.242,64.224,64.242,61050000.0
2009-10-13 05:40:00,64.242,64.272,64.242,64.249,27470000.0
2009-10-13 05:41:00,64.261,64.268,64.26,64.265,54110000.0
2009-10-13 05:42:00,64.271,64.274,64.247,64.274,77460000.0
2009-10-13 05:43:00,64.272,64.28,64.269,64.275,128530000.0
2009-10-13 05:44:00,64.29,64.299,64.283,64.289,36310000.0
2009-10-13 05:45:00,64.305,64.305,64.287,64.291,38380000.0
2009-10-13 05:46:00,64.277,64.279,64.277,64.277,31410000.0
2009-10-13 05:47:00,64.279,64.284,64.272,64.272,34130000.0
2009-10-13 05:48:00,64.28,64.284,64.275,64.278,66120000.0
2009-10-13 05:49:00,64.286,64.289,64.28,64.289,67740000.0
2009-10-13 05:50:00,64.286,64.294,64.283,64.288,131800000.0
2009-10-13 05:51:00,64.301,64.314,64.295,64.307,79700000.0
2009-10-13 05:52:00,64.304,64.306,64.299,64.299,98310000.0
2009-10-13 05:53:00,64.306,64.309,64.3,64.301,116790000.0
2009-10-13 05:54:00,64.307,64.307,64.301,64.307,96550000.0
2009-10-13 05:55:00,64.296,64.296,64.286,64.286,88600000.0
2009-10-13 05:56:00,64.298,64.305,64.292,64.295,43940000.0
2009-10-13 05:57:00,64.312,64.327,64.303,64.316,30670000.0
2009-10-13 05:58:00,64.33,64.342,64.323,64.328,34280000.0
2009-10-13 05:59:00,64.336,64.336,64.322,64.328,41190000.0
2009-10-13 06:00:00,64.337,64.345,64.334,64.338,18220000.0
2009-10-13 06:01:00,64.333,64.344,64.333,64.335,42390000.0
2009-10-13 06:02:00,64.337,64.344,64.334,64.334,41660000.0
2009-10-13 06:03:00,64.345,64.345,64.331,64.339,111320000.0
2009-10-13 06:04:00,64.337,64.342,64.324,64.324,67070000.0
2009-10-13 06:05:00,64.317,64.323,64.31,64.323,64920000.0
2009-10-13 06:06:00,64.316,64.325,64.312,64.312,91260000.0
2009-10-13 06:07:00,64.309,64.314,64.301,64.306,126200000.0
2009-10-13 06:08:00,64.299,64.316,64.299,64.304,99970000.0
2009-10-13 06:09:00,64.295,64.299,64.293,64.297,150440000.0
2009-10-13 06:10:00,64.29,64.304,64.29,64.304,112450000.0
2009-10-13 06:11:00,64.295,64.316,64.295,64.316,75270000.0
2009-10-13 06:12:00,64.305,64.305,64.291,64.299,82680000.0
2009-10-13 06:13:00,64.308,64.315,64.302,64.31,82740000.0
2009-10-13 06:14:00,64.306,64.314,64.297,64.314,70520000.0
2009-10-13 06:15:00,64.316,64.316,64.302,64.308,68680000.0
2009-10-13 06:16:00,64.308,64.31,64.305,64.308,68640000.0
2009-10-13 06:17:00,64.306,64.306,64.3,64.3,26560000.0
2009-10-13 06:18:00,64.318,64.324,64.313,64.316,79520000.0
2009-10-13 06:19:00,64.318,64.321,64.302,64.302,71050000.0
2009-10-13 06:20:00,64.311,64.325,64.309,64.309,124000000.0
2009-10-13 06:21:00,64.307,64.321,64.304,64.317,17560000.0
2009-10-13 06:22:00,64.32,64.336,64.32,64.329,31830000.0
2009-10-13 06:23:00,64.337,64.337,64.317,64.327,46220000.0
2009-10-13 06:24:00,64.331,64.336,64.325,64.336,14320000.0
2009-10-13 06:25:00,64.329,64.336,64.321,64.321,40320000.0
2009-10-13 06:26:00,64.325,64.325,64.311,64.311,43750000.0
2009-10-13 06:27:00,64.329,64.341,64.313,64.317,102430000.0
2009-10-13 06:28:00,64.324,64.329,64.321,64.329,76600000.0
2009-10-13 06:29:00,64.319,64.327,64.318,64.318,64570000.0
2009-10-13 06:30:00,64.336,64.336,64.321,64.321,90610000.0
2009-10-13 06:31:00,64.33,64.337,64.33,64.335,127250000.0
2009-10-13 06:32:00,64.336,64.337,64.327,64.327,97140000.0
2009-10-13 06:33:00,64.334,64.337,64.328,64.328,148290000.0
2009-10-13 06:34:00,64.337,64.34,64.335,64.336,119380000.0
2009-10-13 06:35:00,64.334,64.336,64.322,64.336,70550000.0
2009-10-13 06:36:00,64.335,64.335,64.322,64.333,89890000.0
2009-10-13 06:37:00,64.319,64.333,64.319,64.329,92220000.0
2009-10-13 06:38:00,64.328,64.331,64.315,64.327,71180000.0
2009-10-13 06:39:00,64.313,64.327,64.31,64.31,69700000.0
2009-10-13 06:40:00,64.315,64.323,64.305,64.31,71850000.0
2009-10-13 06:41:00,64.308,64.315,64.308,64.309,22740000.0
2009-10-13 06:42:00,64.326,64.326,64.304,64.31,77890000.0
2009-10-13 06:43:00,64.318,64.327,64.314,64.319,71500000.0
2009-10-13 06:44:00,64.319,64.333,64.319,64.326,122160000.0
2009-10-13 06:45:00,64.343,64.343,64.322,64.327,12020000.0
2009-10-13 06:46:00,64.317,64.324,64.312,64.317,67980000.0
2009-10-13 06:47:00,64.327,64.332,64.314,64.326,59500000.0
2009-10-13 06:48:00,64.332,64.332,64.302,64.302,39080000.0
2009-10-13 06:49:00,64.316,64.318,64.312,64.318,69110000.0
2009-10-13 06:50:00,64.3,64.323,64.3,64.308,103180000.0
2009-10-13 06:51:00,64.326,64.326,64.311,64.319,62620000.0
2009-10-13 06:52:00,64.313,64.33,64.306,64.311,41630000.0
2009-10-13 06:53:00,64.319,64.331,64.313,64.326,30050000.0
2009-10-13 06:54:00,64.336,64.337,64.33,64.336,60830000.0
2009-10-13 06:55:00,64.34,64.348,64.331,64.339,108570000.0
2009-10-13 06:56:00,64.339,64.347,64.334,64.347,73790000.0
2009-10-13 06:57:00,64.354,64.354,64.34,64.34,83510000.0
2009-10-13 06:58:00,64.336,64.346,64.336,64.34,43060000.0
2009-10-13 06:59:00,64.342,64.353,64.342,64.353,87720000.0
2009-10-13 07:00:00,64.346,64.348,64.345,64.346,84930000.0
2009-10-13 07:01:00,64.354,64.359,64.35,64.359,79390000.0
2009-10-13 07:02:00,64.357,64.357,64.349,64.357,69290000.0
2009-10-13 07:03:00,64.363,64.364,64.353,64.357,121750000.0
2009-10-13 07:04:00,64.359,64.374,64.359,64.374,111610000.0
2009-10-13 07:05:00,64.363,64.375,64.363,64.369,85390000.0
2009-10-13 07:06:00,64.376,64.376,64.361,64.368,87130000.0
2009-10-13 07:08:00,64.341,64.362,64.323,64.362,67620000.0
2009-10-13 07:09:00,64.371,64.371,64.351,64.358,103610000.0
2009-10-13 07:10:00,64.351,64.365,64.35,64.35,79710000.0
2009-10-13 07:11:00,64.358,64.364,64.352,64.352,80340000.0
2009-10-13 07:12:00,64.355,64.355,64.343,64.352,78280000.0
2009-10-13 07:13:00,64.349,64.351,64.343,64.351,85140000.0
2009-10-13 07:14:00,64.355,64.355,64.343,64.348,81470000.0
2009-10-13 07:15:00,64.355,64.355,64.341,64.349,70930000.0
2009-10-13 07:16:00,64.347,64.352,64.346,64.348,92170000.0
2009-10-13 07:17:00,64.338,64.345,64.334,64.345,76530000.0
2009-10-13 07:18:00,64.341,64.354,64.341,64.348,77390000.0
2009-10-13 07:19:00,64.34,64.34,64.338,64.338,72980000.0
2009-10-13 07:20:00,64.348,64.354,64.345,64.348,129700000.0
2009-10-13 07:21:00,64.334,64.34,64.315,64.329,104880000.0
2009-10-13 07:22:00,64.336,64.336,64.32,64.32,97370000.0
2009-10-13 07:23:00,64.325,64.325,64.313,64.318,61160000.0
2009-10-13 07:24:00,64.336,64.336,64.322,64.322,105020000.0
2009-10-13 07:25:00,64.328,64.328,64.32,64.321,80870000.0
2009-10-13 07:26:00,64.328,64.328,64.31,64.31,48770000.0
2009-10-13 07:27:00,64.316,64.323,64.312,64.318,23340000.0
2009-10-13 07:28:00,64.329,64.335,64.325,64.328,76670000.0
2009-10-13 07:29:00,64.318,64.326,64.318,64.326,46860000.0
2009-10-13 07:30:00,64.324,64.359,64.324,64.357,101180000.0
2009-10-13 07:31:00,64.36,64.364,64.352,64.363,129470000.0
2009-10-13 07:32:00,64.367,64.384,64.361,64.384,61180000.0
2009-10-13 07:33:00,64.39,64.402,64.373,64.385,48730000.0
2009-10-13 07:34:00,64.375,64.381,64.369,64.374,68710000.0
2009-10-13 07:35:00,64.356,64.372,64.352,64.358,118370000.0
2009-10-13 07:36:00,64.353,64.373,64.353,64.358,43810000.0
2009-10-13 07:37:00,64.37,64.384,64.366,64.384,58490000.0
2009-10-13 07:38:00,64.384,64.412,64.384,64.4,50200000.0
2009-10-13 07:39:00,64.399,64.404,64.365,64.388,73770000.0
2009-10-13 07:40:00,64.375,64.375,64.361,64.361,80790000.0
2009-10-13 07:41:00,64.363,64.363,64.346,64.358,54650000.0
2009-10-13 07:42:00,64.36,64.365,64.35,64.365,62450000.0
2009-10-13 07:43:00,64.366,64.373,64.353,64.368,47820000.0
2009-10-13 07:44:00,64.379,64.384,64.367,64.367,60140000.0
2009-10-13 07:45:00,64.383,64.383,64.36,64.36,39660000.0
2009-10-13 07:46:00,64.365,64.372,64.35,64.372,51710000.0
2009-10-13 07:47:00,64.366,64.373,64.354,64.354,102700000.0
2009-10-13 07:48:00,64.355,64.355,64.343,64.348,139460000.0
2009-10-13 07:49:00,64.336,64.347,64.336,64.34,92370000.0
2009-10-13 07:50:00,64.347,64.353,64.342,64.348,86350000.0
2009-10-13 07:51:00,64.339,64.34,64.337,64.338,61610000.0
2009-10-13 07:52:00,64.327,64.335,64.323,64.335,27110000.0
2009-10-13 07:53:00,64.346,64.346,64.334,64.338,50390000.0
2009-10-13 07:54:00,64.327,64.333,64.321,64.321,80850000.0
2009-10-13 07:55:00,64.327,64.327,64.312,64.317,122320000.0
2009-10-13 07:56:00,64.327,64.336,64.319,64.336,35060000.0
2009-10-13 07:57:00,64.338,64.344,64.33,64.33,37500000.0
2009-10-13 07:58:00,64.337,64.342,64.331,64.338,31920000.0
2009-10-13 07:59:00,64.345,64.345,64.327,64.33,30450000.0
2009-10-13 08:00:00,64.336,64.336,64.321,64.328,69310000.0
2009-10-13 08:01:00,64.317,64.319,64.311,64.317,73630000.0
2009-10-13 08:02:00,64.309,64.316,64.309,64.309,132140000.0
2009-10-13 08:03:00,64.311,64.316,64.303,64.316,89580000.0
2009-10-13 08:04:00,64.307,64.324,64.307,64.309,102470000.0
2009-10-13 08:05:00,64.319,64.325,64.311,64.321,115830000.0
2009-10-13 08:06:00,64.32,64.323,64.311,64.319,104480000.0
2009-10-13 08:07:00,64.312,64.334,64.312,64.317,91180000.0
2009-10-13 08:08:00,64.328,64.332,64.32,64.32,43640000.0
2009-10-13 08:09:00,64.327,64.333,64.321,64.321,36840000.0
2009-10-13 08:10:00,64.319,64.33,64.314,64.326,31940000.0
2009-10-13 08:11:00,64.329,64.335,64.323,64.335,48050000.0
2009-10-13 08:12:00,64.328,64.343,64.321,64.343,16450000.0
2009-10-13 08:13:00,64.34,64.346,64.34,64.345,41870000.0
2009-10-13 08:14:00,64.343,64.352,64.343,64.347,45810000.0
2009-10-13 08:15:00,64.356,64.357,64.349,64.35,108350000.0
2009-10-13 08:16:00,64.344,64.348,64.341,64.341,79700000.0
2009-10-13 08:17:00,64.339,64.345,64.339,64.339,73340000.0
2009-10-13 08:18:00,64.345,64.354,64.343,64.348,93900000.0
2009-10-13 08:19:00,64.357,64.362,64.341,64.341,135410000.0
2009-10-13 08:20:00,64.339,64.355,64.339,64.345,105840000.0
2009-10-13 08:21:00,64.36,64.388,64.352,64.377,149880000.0
2009-10-13 08:22:00,64.368,64.376,64.343,64.35,123360000.0
2009-10-13 08:23:00,64.342,64.349,64.32,64.334,72280000.0
2009-10-13 08:24:00,64.327,64.334,64.313,64.325,88500000.0
2009-10-13 08:25:00,64.336,64.345,64.332,64.338,83790000.0
2009-10-13 08:26:00,64.331,64.345,64.331,64.338,68750000.0
2009-10-13 08:27:00,64.347,64.353,64.341,64.341,77330000.0
2009-10-13 08:28:00,64.336,64.339,64.315,64.315,79190000.0
2009-10-13 08:29:00,64.317,64.317,64.307,64.307,26920000.0
2009-10-13 08:30:00,64.31,64.326,64.306,64.326,76840000.0
2009-10-13 08:31:00,64.33,64.343,64.33,64.331,75580000.0
2009-10-13 08:32:00,64.333,64.333,64.313,64.326,123410000.0
2009-10-13 08:33:00,64.337,64.356,64.335,64.354,9580000.0
2009-10-13 08:34:00,64.371,64.383,64.362,64.383,12960000.0
2009-10-13 08:35:00,64.372,64.399,64.372,64.394,125960000.0
2009-10-13 08:36:00,64.406,64.42,64.396,64.415,108130000.0
2009-10-13 08:37:00,64.421,64.433,64.401,64.422,157690000.0
2009-10-13 08:38:00,64.432,64.451,64.432,64.447,128080000.0
2009-10-13 08:39:00,64.441,64.441,64.414,64.44,83580000.0
2009-10-13 08:40:00,64.434,64.434,64.407,64.418,84890000.0
2009-10-13 08:41:00,64.409,64.425,64.402,64.41,82130000.0
2009-10-13 08:42:00,64.417,64.423,64.406,64.411,72160000.0
2009-10-13 08:43:00,64.41,64.421,64.39,64.39,76760000.0
2009-10-13 08:44:00,64.389,64.395,64.331,64.342,78710000.0
2009-10-13 08:45:00,64.35,64.373,64.344,64.373,27100000.0
2009-10-13 08:46:00,64.369,64.381,64.362,64.375,79500000.0
2009-10-13 08:47:00,64.362,64.383,64.357,64.378,74100000.0
2009-10-13 08:48:00,64.382,64.382,64.365,64.382,125240000.0
2009-10-13 08:49:00,64.377,64.395,64.364,64.395,16710000.0
2009-10-13 08:50:00,64.394,64.394,64.366,64.381,100930000.0
2009-10-13 08:51:00,64.373,64.393,64.373,64.387,105440000.0
2009-10-13 08:52:00,64.395,64.401,64.379,64.379,88990000.0
2009-10-13 08:53:00,64.385,64.394,64.37,64.394,47260000.0
2009-10-13 08:54:00,64.387,64.393,64.38,64.388,33720000.0
2009-10-13 08:55:00,64.381,64.385,64.381,64.382,35460000.0
2009-10-13 08:56:00,64.399,64.411,64.396,64.407,49770000.0
2009-10-13 08:57:00,64.421,64.423,64.402,64.416,17880000.0
2009-10-13 08:58:00,64.419,64.419,64.4,64.4,43490000.0
2009-10-13 08:59:00,64.41,64.431,64.41,64.429,43470000.0
2009-10-13 09:00:00,64.439,64.446,64.413,64.436,108100000.0
2009-10-13 09:01:00,64.452,64.472,64.446,64.458,80840000.0
2009-10-13 09:02:00,64.45,64.462,64.443,64.456,64300000.0
2009-10-13 09:03:00,64.454,64.469,64.447,64.458,93720000.0
2009-10-13 09:04:00,64.451,64.461,64.438,64.438,140120000.0
2009-10-13 09:05:00,64.449,64.463,64.442,64.455,106870000.0
2009-10-13 09:06:00,64.465,64.482,64.465,64.47,154030000.0
2009-10-13 09:07:00,64.475,64.475,64.446,64.466,131560000.0
2009-10-13 09:08:00,64.453,64.461,64.434,64.44,77730000.0
2009-10-13 09:09:00,64.448,64.454,64.435,64.439,92980000.0
2009-10-13 09:10:00,64.438,64.45,64.425,64.432,84170000.0
2009-10-13 09:11:00,64.429,64.442,64.415,64.43,73170000.0
2009-10-13 09:12:00,64.422,64.422,64.395,64.401,71460000.0
2009-10-13 09:13:00,64.394,64.406,64.364,64.378,76580000.0
2009-10-13 09:14:00,64.372,64.389,64.37,64.385,27510000.0
2009-10-13 09:15:00,64.39,64.403,64.386,64.396,82490000.0
2009-10-13 09:16:00,64.396,64.396,64.382,64.382,76660000.0
2009-10-13 09:17:00,64.38,64.385,64.371,64.383,121380000.0
2009-10-13 09:18:00,64.387,64.392,64.383,64.387,19240000.0
2009-10-13 09:19:00,64.395,64.402,64.385,64.388,79140000.0
2009-10-13 09:20:00,64.391,64.423,64.391,64.423,131480000.0
2009-10-13 09:21:00,64.411,64.416,64.404,64.416,10930000.0
2009-10-13 09:22:00,64.398,64.431,64.398,64.414,81200000.0
2009-10-13 09:23:00,64.41,64.424,64.41,64.424,120570000.0
2009-10-13 09:24:00,64.418,64.425,64.411,64.423,98060000.0
2009-10-13 09:25:00,64.405,64.415,64.405,64.414,65020000.0
2009-10-13 09:26:00,64.409,64.432,64.409,64.432,61230000.0
2009-10-13 09:27:00,64.426,64.444,64.421,64.444,72610000.0
2009-10-13 09:28:00,64.444,64.448,64.427,64.44,70700000.0
2009-10-13 09:29:00,64.438,64.443,64.428,64.428,104980000.0
2009-10-13 09:30:00,64.438,64.454,64.434,64.454,62530000.0
2009-10-13 09:31:00,64.454,64.455,64.439,64.439,45390000.0
2009-10-13 09:32:00,64.44,64.454,64.44,64.447,72630000.0
2009-10-13 09:33:00,64.465,64.465,64.451,64.457,125100000.0
2009-10-13 09:34:00,64.437,64.45,64.424,64.424,75710000.0
2009-10-13 09:35:00,64.42,64.433,64.414,64.427,46640000.0
2009-10-13 09:36:00,64.427,64.427,64.41,64.422,47070000.0
2009-10-13 09:37:00,64.415,64.418,64.403,64.41,64560000.0
2009-10-13 09:38:00,64.408,64.416,64.391,64.416,89100000.0
2009-10-13 09:39:00,64.411,64.43,64.403,64.421,106870000.0
2009-10-13 09:40:00,64.433,64.433,64.413,64.413,110680000.0
2009-10-13 09:41:00,64.403,64.406,64.36,64.36,118830000.0
2009-10-13 09:42:00,64.374,64.374,64.354,64.365,94270000.0
2009-10-13 09:43:00,64.364,64.404,64.364,64.404,69120000.0
2009-10-13 09:44:00,64.403,64.403,64.378,64.378,80710000.0
2009-10-13 09:45:00,64.39,64.39,64.371,64.386,66190000.0
2009-10-13 09:46:00,64.361,64.374,64.361,64.368,50800000.0
2009-10-13 09:47:00,64.383,64.386,64.364,64.386,66610000.0
2009-10-13 09:48:00,64.376,64.393,64.367,64.368,75040000.0
2009-10-13 09:49:00,64.373,64.39,64.37,64.39,116200000.0
2009-10-13 09:50:00,64.383,64.39,64.365,64.377,129930000.0
2009-10-13 09:51:00,64.384,64.402,64.375,64.387,136130000.0
2009-10-13 09:52:00,64.382,64.401,64.382,64.396,80180000.0
2009-10-13 09:53:00,64.376,64.402,64.372,64.402,91000000.0
2009-10-13 09:54:00,64.4,64.409,64.385,64.388,111440000.0
2009-10-13 09:55:00,64.4,64.408,64.375,64.399,132730000.0
2009-10-13 09:56:00,64.394,64.421,64.394,64.417,84090000.0
2009-10-13 09:57:00,64.416,64.424,64.405,64.424,74110000.0
2009-10-13 09:58:00,64.421,64.453,64.421,64.428,59750000.0
2009-10-13 09:59:00,64.412,64.426,64.385,64.399,102640000.0
2009-10-13 10:00:00,64.402,64.402,64.376,64.387,170290000.0
2009-10-13 10:01:00,64.398,64.402,64.379,64.387,140430000.0
2009-10-13 10:02:00,64.392,64.416,64.392,64.406,97110000.0
2009-10-13 10:03:00,64.403,64.403,64.385,64.397,72550000.0
2009-10-13 10:04:00,64.398,64.402,64.378,64.378,103130000.0
2009-10-13 10:05:00,64.375,64.391,64.375,64.379,78410000.0
2009-10-13 10:06:00,64.381,64.381,64.349,64.356,109460000.0
2009-10-13 10:07:00,64.366,64.383,64.364,64.369,136200000.0
2009-10-13 10:08:00,64.361,64.388,64.361,64.377,136430000.0
2009-10-13 10:09:00,64.387,64.391,64.367,64.384,102800000.0
2009-10-13 10:10:00,64.398,64.402,64.391,64.391,127070000.0
2009-10-13 10:11:00,64.4,64.401,64.374,64.38,125280000.0
2009-10-13 10:12:00,64.371,64.386,64.366,64.386,64610000.0
2009-10-13 10:13:00,64.392,64.392,64.364,64.368,55010000.0
2009-10-13 10:14:00,64.354,64.359,64.341,64.347,88340000.0
2009-10-13 10:15:00,64.362,64.362,64.337,64.337,97730000.0
2009-10-13 10:16:00,64.335,64.355,64.332,64.354,79070000.0
2009-10-13 10:17:00,64.337,64.352,64.337,64.352,118630000.0
2009-10-13 10:18:00,64.352,64.352,64.328,64.343,56480000.0
2009-10-13 10:19:00,64.333,64.341,64.314,64.327,118060000.0
2009-10-13 10:20:00,64.323,64.333,64.322,64.328,89210000.0
2009-10-13 10:21:00,64.345,64.345,64.331,64.331,84640000.0
2009-10-13 10:22:00,64.338,64.344,64.331,64.339,77190000.0
2009-10-13 10:23:00,64.335,64.335,64.313,64.313,90820000.0
2009-10-13 10:24:00,64.325,64.325,64.314,64.314,88510000.0
2009-10-13 10:25:00,64.331,64.339,64.301,64.301,111750000.0
2009-10-13 10:26:00,64.299,64.314,64.295,64.298,93890000.0
2009-10-13 10:27:00,64.304,64.304,64.285,64.298,73230000.0
2009-10-13 10:28:00,64.3,64.304,64.293,64.3,60720000.0
2009-10-13 10:29:00,64.298,64.309,64.281,64.298,63630000.0
2009-10-13 10:30:00,64.299,64.303,64.278,64.28,86380000.0
2009-10-13 10:31:00,64.288,64.288,64.267,64.274,54230000.0
2009-10-13 10:32:00,64.279,64.291,64.272,64.272,93410000.0
2009-10-13 10:33:00,64.273,64.273,64.246,64.26,105870000.0
2009-10-13 10:34:00,64.253,64.259,64.233,64.24,93190000.0
2009-10-13 10:35:00,64.243,64.252,64.223,64.246,61100000.0
2009-10-13 10:36:00,64.252,64.26,64.235,64.246,75940000.0
2009-10-13 10:37:00,64.266,64.274,64.25,64.265,84990000.0
2009-10-13 10:38:00,64.268,64.285,64.265,64.285,117000000.0
2009-10-13 10:39:00,64.291,64.291,64.263,64.264,94190000.0
2009-10-13 10:40:00,64.269,64.269,64.249,64.262,82060000.0
2009-10-13 10:41:00,64.27,64.277,64.256,64.275,42450000.0
2009-10-13 10:42:00,64.288,64.29,64.273,64.283,88490000.0
2009-10-13 10:43:00,64.293,64.296,64.283,64.296,124810000.0
2009-10-13 10:44:00,64.31,64.325,64.294,64.316,112230000.0
2009-10-13 10:45:00,64.329,64.352,64.297,64.352,125510000.0
2009-10-13 10:46:00,64.343,64.362,64.343,64.351,132660000.0
2009-10-13 10:47:00,64.338,64.339,64.325,64.335,119390000.0
2009-10-13 10:48:00,64.345,64.353,64.335,64.344,81060000.0
2009-10-13 10:49:00,64.337,64.34,64.319,64.324,114090000.0
2009-10-13 10:50:00,64.329,64.331,64.315,64.318,67700000.0
2009-10-13 10:51:00,64.321,64.323,64.303,64.303,88290000.0
2009-10-13 10:52:00,64.306,64.314,64.293,64.314,86320000.0
2009-10-13 10:53:00,64.306,64.317,64.284,64.313,90100000.0
2009-10-13 10:54:00,64.325,64.327,64.312,64.317,54380000.0
2009-10-13 10:55:00,64.299,64.315,64.283,64.289,97730000.0
2009-10-13 10:56:00,64.304,64.349,64.304,64.346,79510000.0
2009-10-13 10:57:00,64.319,64.339,64.317,64.337,82710000.0
2009-10-13 10:58:00,64.335,64.343,64.323,64.329,96640000.0
2009-10-13 10:59:00,64.34,64.368,64.335,64.349,77630000.0
2009-10-13 11:00:00,64.333,64.366,64.29,64.324,105030000.0
2009-10-13 11:01:00,64.314,64.356,64.314,64.356,111470000.0
2009-10-13 11:02:00,64.351,64.377,64.341,64.358,88200000.0
2009-10-13 11:03:00,64.365,64.373,64.349,64.351,82070000.0
2009-10-13 11:04:00,64.337,64.359,64.334,64.359,83520000.0
2009-10-13 11:05:00,64.354,64.363,64.337,64.342,71270000.0
2009-10-13 11:06:00,64.354,64.354,64.315,64.319,59390000.0
2009-10-13 11:07:00,64.311,64.319,64.289,64.301,103580000.0
2009-10-13 11:08:00,64.295,64.3,64.268,64.282,84130000.0
2009-10-13 11:09:00,64.286,64.286,64.263,64.269,115430000.0
2009-10-13 11:10:00,64.254,64.257,64.217,64.223,70760000.0
2009-10-13 11:11:00,64.239,64.248,64.199,64.22,57100000.0
2009-10-13 11:12:00,64.205,64.221,64.186,64.207,58300000.0
2009-10-13 11:13:00,64.212,64.23,64.212,64.219,110960000.0
2009-10-13 11:14:00,64.221,64.232,64.211,64.227,138050000.0
2009-10-13 11:15:00,64.238,64.25,64.226,64.242,79380000.0
2009-10-13 11:16:00,64.225,64.244,64.211,64.216,97020000.0
2009-10-13 11:17:00,64.216,64.24,64.216,64.227,101840000.0
2009-10-13 11:18:00,64.248,64.25,64.227,64.227,114470000.0
2009-10-13 11:19:00,64.222,64.222,64.175,64.197,79540000.0
2009-10-13 11:20:00,64.198,64.205,64.194,64.198,56660000.0
2009-10-13 11:21:00,64.194,64.194,64.155,64.17,47400000.0
2009-10-13 11:22:00,64.178,64.183,64.163,64.179,51860000.0
2009-10-13 11:23:00,64.167,64.176,64.143,64.176,75090000.0
2009-10-13 11:24:00,64.175,64.177,64.146,64.152,74260000.0
2009-10-13 11:25:00,64.163,64.196,64.163,64.196,74600000.0
2009-10-13 11:26:00,64.184,64.191,64.167,64.186,90330000.0
2009-10-13 11:27:00,64.19,64.207,64.184,64.198,59140000.0
2009-10-13 11:28:00,64.211,64.225,64.211,64.216,59740000.0
2009-10-13 11:29:00,64.208,64.225,64.208,64.219,81560000.0
2009-10-13 11:30:00,64.235,64.235,64.213,64.213,82270000.0
2009-10-13 11:31:00,64.203,64.218,64.202,64.218,88780000.0
2009-10-13 11:32:00,64.209,64.226,64.209,64.215,90630000.0
2009-10-13 11:33:00,64.22,64.235,64.22,64.235,40210000.0
2009-10-13 11:34:00,64.231,64.249,64.231,64.246,63120000.0
2009-10-13 11:35:00,64.243,64.251,64.224,64.238,73880000.0
2009-10-13 11:36:00,64.238,64.245,64.232,64.243,82230000.0
2009-10-13 11:37:00,64.237,64.246,64.235,64.242,70090000.0
2009-10-13 11:38:00,64.237,64.237,64.223,64.223,38450000.0
2009-10-13 11:39:00,64.236,64.236,64.214,64.22,119730000.0
2009-10-13 11:40:00,64.232,64.237,64.229,64.237,119100000.0
2009-10-13 11:41:00,64.231,64.243,64.231,64.236,65930000.0
2009-10-13 11:42:00,64.242,64.242,64.222,64.235,77400000.0
2009-10-13 11:43:00,64.238,64.251,64.231,64.243,107040000.0
2009-10-13 11:44:00,64.244,64.245,64.233,64.244,111250000.0
2009-10-13 11:45:00,64.256,64.256,64.241,64.251,32160000.0
2009-10-13 11:46:00,64.241,64.255,64.241,64.246,44920000.0
2009-10-13 11:47:00,64.247,64.258,64.247,64.25,54980000.0
2009-10-13 11:48:00,64.252,64.271,64.251,64.271,15620000.0
2009-10-13 11:49:00,64.271,64.285,64.271,64.271,34400000.0
2009-10-13 11:50:00,64.28,64.287,64.273,64.287,61390000.0
2009-10-13 11:51:00,64.286,64.286,64.273,64.273,26300000.0
2009-10-13 11:52:00,64.277,64.283,64.271,64.271,83850000.0
2009-10-13 11:53:00,64.278,64.281,64.271,64.277,100310000.0
2009-10-13 11:54:00,64.276,64.276,64.26,64.26,40470000.0
2009-10-13 11:55:00,64.265,64.265,64.253,64.253,38320000.0
2009-10-13 11:56:00,64.252,64.257,64.247,64.247,56610000.0
2009-10-13 11:57:00,64.265,64.265,64.25,64.25,67620000.0
2009-10-13 11:58:00,64.253,64.259,64.252,64.256,106500000.0
2009-10-13 11:59:00,64.238,64.241,64.218,64.234,71380000.0
2009-10-13 12:00:00,64.241,64.263,64.241,64.258,126070000.0
2009-10-13 12:01:00,64.26,64.266,64.257,64.266,91810000.0
2009-10-13 12:02:00,64.261,64.272,64.261,64.269,44630000.0
2009-10-13 12:03:00,64.272,64.272,64.256,64.26,34750000.0
2009-10-13 12:04:00,64.247,64.263,64.246,64.248,37760000.0
2009-10-13 12:05:00,64.247,64.253,64.242,64.248,41240000.0
2009-10-13 12:06:00,64.252,64.252,64.231,64.231,30810000.0
2009-10-13 12:07:00,64.234,64.255,64.234,64.247,14470000.0
2009-10-13 12:08:00,64.251,64.271,64.246,64.246,52190000.0
2009-10-13 12:09:00,64.257,64.257,64.237,64.241,57030000.0
2009-10-13 12:10:00,64.224,64.232,64.197,64.202,57320000.0
2009-10-13 12:11:00,64.207,64.221,64.206,64.219,46080000.0
2009-10-13 12:12:00,64.221,64.221,64.183,64.183,45480000.0
2009-10-13 12:13:00,64.183,64.183,64.164,64.182,33920000.0
2009-10-13 12:14:00,64.196,64.214,64.195,64.205,85600000.0
2009-10-13 12:15:00,64.218,64.232,64.214,64.218,71290000.0
2009-10-13 12:16:00,64.201,64.201,64.182,64.195,55950000.0
2009-10-13 12:17:00,64.181,64.181,64.144,64.16,45860000.0
2009-10-13 12:18:00,64.163,64.163,64.149,64.157,29310000.0
2009-10-13 12:19:00,64.148,64.169,64.148,64.161,22550000.0
2009-10-13 12:20:00,64.155,64.162,64.134,64.134,71740000.0
2009-10-13 12:21:00,64.126,64.139,64.112,64.137,63380000.0
2009-10-13 12:22:00,64.142,64.155,64.115,64.13,39070000.0
2009-10-13 12:23:00,64.119,64.141,64.119,64.134,73000000.0
2009-10-13 12:24:00,64.141,64.164,64.133,64.164,110490000.0
2009-10-13 12:25:00,64.15,64.166,64.15,64.166,64620000.0
2009-10-13 12:26:00,64.167,64.176,64.162,64.169,42680000.0
2009-10-13 12:27:00,64.184,64.184,64.171,64.171,30080000.0
2009-10-13 12:28:00,64.177,64.177,64.171,64.175,51950000.0
2009-10-13 12:29:00,64.172,64.177,64.169,64.177,108860000.0
2009-10-13 12:30:00,64.183,64.183,64.147,64.153,75160000.0
2009-10-13 12:31:00,64.142,64.153,64.134,64.146,86490000.0
2009-10-13 12:32:00,64.138,64.141,64.132,64.132,44340000.0
2009-10-13 12:33:00,64.14,64.143,64.129,64.129,76700000.0
2009-10-13 12:34:00,64.128,64.144,64.127,64.127,92080000.0
2009-10-13 12:35:00,64.139,64.15,64.133,64.141,76770000.0
2009-10-13 12:36:00,64.146,64.152,64.134,64.137,64590000.0
2009-10-13 12:37:00,64.13,64.16,64.13,64.148,123980000.0
2009-10-13 12:38:00,64.134,64.143,64.123,64.136,121550000.0
2009-10-13 12:39:00,64.155,64.155,64.134,64.142,98230000.0
2009-10-13 12:40:00,64.12,64.131,64.109,64.124,83970000.0
2009-10-13 12:41:00,64.134,64.141,64.122,64.132,85300000.0
2009-10-13 12:42:00,64.132,64.132,64.112,64.132,65660000.0
2009-10-13 12:43:00,64.14,64.153,64.136,64.14,115820000.0
2009-10-13 12:44:00,64.128,64.143,64.125,64.136,79660000.0
2009-10-13 12:45:00,64.141,64.157,64.133,64.157,95750000.0
2009-10-13 12:46:00,64.157,64.161,64.135,64.137,73130000.0
2009-10-13 12:47:00,64.141,64.164,64.141,64.158,87780000.0
2009-10-13 12:48:00,64.179,64.185,64.171,64.171,72400000.0
2009-10-13 12:49:00,64.18,64.195,64.173,64.195,73950000.0
2009-10-13 12:50:00,64.202,64.23,64.202,64.223,93320000.0
2009-10-13 12:51:00,64.235,64.235,64.207,64.21,89590000.0
2009-10-13 12:52:00,64.2,64.208,64.194,64.198,90910000.0
2009-10-13 12:53:00,64.193,64.199,64.193,64.197,72870000.0
2009-10-13 12:54:00,64.194,64.213,64.194,64.212,122870000.0
2009-10-13 12:55:00,64.226,64.226,64.213,64.213,113920000.0
2009-10-13 12:56:00,64.213,64.213,64.189,64.189,95000000.0
2009-10-13 12:57:00,64.198,64.205,64.182,64.196,58270000.0
2009-10-13 12:58:00,64.21,64.213,64.203,64.208,107660000.0
2009-10-13 12:59:00,64.202,64.213,64.193,64.201,75490000.0
2009-10-13 13:00:00,64.21,64.223,64.206,64.208,57090000.0
2009-10-13 13:01:00,64.215,64.215,64.19,64.19,22870000.0
2009-10-13 13:02:00,64.191,64.191,64.147,64.162,83860000.0
2009-10-13 13:03:00,64.169,64.191,64.161,64.186,45530000.0
2009-10-13 13:04:00,64.185,64.193,64.175,64.193,100850000.0
2009-10-13 13:05:00,64.184,64.187,64.143,64.143,135300000.0
2009-10-13 13:06:00,64.149,64.169,64.142,64.162,58420000.0
2009-10-13 13:07:00,64.164,64.183,64.154,64.183,51070000.0
2009-10-13 13:08:00,64.174,64.183,64.157,64.157,68540000.0
2009-10-13 13:09:00,64.16,64.161,64.138,64.143,111460000.0
2009-10-13 13:10:00,64.151,64.166,64.146,64.166,40640000.0
2009-10-13 13:11:00,64.173,64.173,64.146,64.151,54790000.0
2009-10-13 13:12:00,64.152,64.152,64.143,64.149,47570000.0
2009-10-13 13:13:00,64.14,64.153,64.124,64.153,69830000.0
2009-10-13 13:14:00,64.155,64.161,64.106,64.144,71640000.0
2009-10-13 13:15:00,64.163,64.163,64.105,64.134,58780000.0
2009-10-13 13:16:00,64.129,64.142,64.114,64.127,68390000.0
2009-10-13 13:17:00,64.122,64.122,64.093,64.116,52380000.0
2009-10-13 13:18:00,64.134,64.151,64.128,64.128,61740000.0
2009-10-13 13:19:00,64.134,64.134,64.112,64.116,40730000.0
2009-10-13 13:20:00,64.113,64.124,64.11,64.124,47800000.0
2009-10-13 13:21:00,64.123,64.123,64.105,64.115,107270000.0
2009-10-13 13:22:00,64.126,64.127,64.119,64.125,140460000.0
2009-10-13 13:23:00,64.125,64.137,64.123,64.137,91050000.0
2009-10-13 13:24:00,64.141,64.16,64.135,64.156,77090000.0
2009-10-13 13:25:00,64.169,64.177,64.169,64.177,65240000.0
2009-10-13 13:26:00,64.171,64.171,64.142,64.142,26380000.0
2009-10-13 13:27:00,64.159,64.165,64.145,64.165,45920000.0
2009-10-13 13:28:00,64.168,64.17,64.151,64.151,81860000.0
2009-10-13 13:29:00,64.159,64.174,64.153,64.174,122010000.0
2009-10-13 13:30:00,64.184,64.185,64.179,64.181,34160000.0
2009-10-13 13:31:00,64.17,64.178,64.17,64.17,43550000.0
2009-10-13 13:32:00,64.159,64.166,64.159,64.159,28980000.0
2009-10-13 13:33:00,64.157,64.157,64.151,64.151,40890000.0
2009-10-13 13:34:00,64.158,64.158,64.15,64.156,63500000.0
2009-10-13 13:35:00,64.149,64.15,64.127,64.132,72570000.0
2009-10-13 13:36:00,64.146,64.146,64.131,64.144,132090000.0
2009-10-13 13:37:00,64.144,64.144,64.117,64.12,90500000.0
2009-10-13 13:38:00,64.125,64.126,64.119,64.119,98670000.0
2009-10-13 13:39:00,64.128,64.135,64.122,64.131,100830000.0
2009-10-13 13:40:00,64.124,64.136,64.124,64.136,104110000.0
2009-10-13 13:41:00,64.129,64.132,64.122,64.127,89050000.0
2009-10-13 13:42:00,64.125,64.125,64.112,64.118,43550000.0
2009-10-13 13:43:00,64.126,64.126,64.118,64.125,34370000.0
2009-10-13 13:44:00,64.123,64.151,64.123,64.147,35590000.0
2009-10-13 13:45:00,64.155,64.155,64.127,64.153,44240000.0
2009-10-13 13:46:00,64.147,64.147,64.142,64.147,15240000.0
2009-10-13 13:47:00,64.14,64.142,64.134,64.139,44220000.0
2009-10-13 13:48:00,64.135,64.135,64.122,64.122,44830000.0
2009-10-13 13:49:00,64.124,64.132,64.102,64.102,109900000.0
2009-10-13 13:50:00,64.1,64.113,64.094,64.106,75670000.0
2009-10-13 13:51:00,64.114,64.114,64.077,64.081,69880000.0
2009-10-13 13:52:00,64.075,64.081,64.064,64.075,97120000.0
2009-10-13 13:53:00,64.072,64.091,64.065,64.091,132600000.0
2009-10-13 13:54:00,64.094,64.094,64.075,64.089,104590000.0
2009-10-13 13:55:00,64.1,64.148,64.1,64.148,151300000.0
2009-10-13 13:56:00,64.159,64.162,64.151,64.156,116010000.0
2009-10-13 13:57:00,64.165,64.168,64.16,64.168,80810000.0
2009-10-13 13:58:00,64.166,64.166,64.152,64.152,88110000.0
2009-10-13 13:59:00,64.154,64.154,64.134,64.142,89490000.0
2009-10-13 14:00:00,64.138,64.148,64.131,64.131,78360000.0
2009-10-13 14:01:00,64.116,64.124,64.102,64.118,78290000.0
2009-10-13 14:02:00,64.11,64.117,64.108,64.11,79100000.0
2009-10-13 14:03:00,64.123,64.123,64.109,64.119,24230000.0
2009-10-13 14:04:00,64.127,64.141,64.123,64.135,73390000.0
2009-10-13 14:05:00,64.142,64.153,64.135,64.146,76270000.0
2009-10-13 14:06:00,64.152,64.152,64.136,64.137,121250000.0
2009-10-13 14:07:00,64.141,64.142,64.135,64.139,12570000.0
2009-10-13 14:08:00,64.127,64.134,64.115,64.121,74840000.0
2009-10-13 14:09:00,64.114,64.114,64.101,64.101,132760000.0
2009-10-13 14:10:00,64.091,64.098,64.09,64.094,93810000.0
2009-10-13 14:11:00,64.103,64.103,64.089,64.089,50470000.0
2009-10-13 14:12:00,64.093,64.093,64.079,64.087,39670000.0
2009-10-13 14:13:00,64.098,64.101,64.087,64.095,37720000.0
2009-10-13 14:14:00,64.106,64.106,64.088,64.088,42170000.0
2009-10-13 14:15:00,64.082,64.11,64.078,64.104,31860000.0
2009-10-13 14:16:00,64.114,64.114,64.108,64.114,15220000.0
2009-10-13 14:17:00,64.112,64.134,64.112,64.134,49090000.0
2009-10-13 14:18:00,64.128,64.131,64.114,64.119,62840000.0
2009-10-13 14:19:00,64.122,64.136,64.122,64.122,52160000.0
2009-10-13 14:20:00,64.116,64.116,64.111,64.116,48350000.0
2009-10-13 14:21:00,64.118,64.118,64.1,64.1,54850000.0
2009-10-13 14:22:00,64.098,64.104,64.091,64.104,38600000.0
2009-10-13 14:23:00,64.096,64.103,64.091,64.091,84890000.0
2009-10-13 14:24:00,64.099,64.103,64.093,64.102,73310000.0
2009-10-13 14:25:00,64.096,64.101,64.091,64.094,51830000.0
2009-10-13 14:26:00,64.089,64.102,64.089,64.096,39810000.0
2009-10-13 14:27:00,64.093,64.094,64.089,64.089,28570000.0
2009-10-13 14:28:00,64.088,64.104,64.088,64.098,25760000.0
2009-10-13 14:29:00,64.091,64.113,64.09,64.108,76510000.0
2009-10-13 14:30:00,64.117,64.117,64.103,64.107,60190000.0
2009-10-13 14:31:00,64.108,64.117,64.108,64.114,42160000.0
2009-10-13 14:32:00,64.125,64.137,64.113,64.136,64700000.0
2009-10-13 14:33:00,64.135,64.135,64.121,64.121,107960000.0
2009-10-13 14:34:00,64.125,64.125,64.108,64.12,60930000.0
2009-10-13 14:35:00,64.12,64.124,64.112,64.118,50740000.0
2009-10-13 14:36:00,64.126,64.126,64.112,64.118,33110000.0
2009-10-13 14:37:00,64.116,64.116,64.105,64.11,54420000.0
2009-10-13 14:38:00,64.116,64.116,64.101,64.111,123320000.0
2009-10-13 14:39:00,64.117,64.117,64.102,64.115,75420000.0
2009-10-13 14:40:00,64.119,64.125,64.112,64.125,78480000.0
2009-10-13 14:41:00,64.11,64.133,64.11,64.133,42120000.0
2009-10-13 14:42:00,64.144,64.144,64.105,64.111,82820000.0
2009-10-13 14:43:00,64.108,64.126,64.104,64.122,82190000.0
2009-10-13 14:44:00,64.128,64.134,64.121,64.121,76890000.0
2009-10-13 14:45:00,64.14,64.14,64.126,64.128,65870000.0
2009-10-13 14:46:00,64.118,64.13,64.114,64.116,126330000.0
2009-10-13 14:47:00,64.132,64.142,64.125,64.135,117180000.0
2009-10-13 14:48:00,64.146,64.146,64.132,64.132,89230000.0
2009-10-13 14:49:00,64.135,64.143,64.113,64.127,98070000.0
2009-10-13 14:50:00,64.101,64.113,64.101,64.107,87520000.0
2009-10-13 14:51:00,64.125,64.125,64.104,64.106,67020000.0
2009-10-13 14:52:00,64.121,64.14,64.11,64.137,108420000.0
2009-10-13 14:53:00,64.138,64.145,64.134,64.138,81850000.0
2009-10-13 14:54:00,64.147,64.16,64.137,64.155,80100000.0
2009-10-13 14:55:00,64.138,64.149,64.123,64.13,70190000.0
2009-10-13 14:56:00,64.128,64.146,64.128,64.146,85530000.0
2009-10-13 14:57:00,64.161,64.182,64.147,64.169,73910000.0
2009-10-13 14:58:00,64.148,64.165,64.145,64.165,73540000.0
2009-10-13 14:59:00,64.158,64.164,64.154,64.157,92290000.0
2009-10-13 15:00:00,64.178,64.201,64.172,64.179,78630000.0
2009-10-13 15:01:00,64.171,64.183,64.171,64.179,88630000.0
2009-10-13 15:02:00,64.169,64.184,64.166,64.184,73610000.0
2009-10-13 15:03:00,64.191,64.224,64.181,64.217,124510000.0
2009-10-13 15:04:00,64.187,64.22,64.184,64.217,119940000.0
2009-10-13 15:05:00,64.217,64.231,64.196,64.206,97050000.0
2009-10-13 15:06:00,64.225,64.234,64.204,64.212,61880000.0
2009-10-13 15:07:00,64.196,64.264,64.196,64.264,105950000.0
2009-10-13 15:08:00,64.262,64.262,64.226,64.233,70470000.0
2009-10-13 15:09:00,64.244,64.244,64.226,64.228,55330000.0
2009-10-13 15:10:00,64.238,64.238,64.191,64.212,22390000.0
2009-10-13 15:11:00,64.224,64.24,64.211,64.211,78490000.0
2009-10-13 15:12:00,64.213,64.222,64.179,64.208,45290000.0
2009-10-13 15:13:00,64.203,64.234,64.203,64.219,105020000.0
2009-10-13 15:14:00,64.218,64.232,64.2,64.2,124710000.0
2009-10-13 15:15:00,64.211,64.211,64.171,64.181,57470000.0
2009-10-13 15:16:00,64.18,64.191,64.164,64.177,50460000.0
2009-10-13 15:17:00,64.182,64.182,64.147,64.147,65280000.0
2009-10-13 15:18:00,64.164,64.173,64.151,64.151,115000000.0
2009-10-13 15:19:00,64.158,64.164,64.149,64.164,46840000.0
2009-10-13 15:20:00,64.146,64.16,64.138,64.157,58190000.0
2009-10-13 15:21:00,64.166,64.166,64.135,64.155,49190000.0
2009-10-13 15:22:00,64.162,64.163,64.151,64.151,71600000.0
2009-10-13 15:23:00,64.158,64.178,64.154,64.167,76230000.0
2009-10-13 15:24:00,64.17,64.181,64.163,64.177,59160000.0
2009-10-13 15:25:00,64.172,64.178,64.17,64.17,58720000.0
2009-10-13 15:26:00,64.173,64.193,64.173,64.188,51050000.0
2009-10-13 15:27:00,64.193,64.193,64.159,64.166,60890000.0
2009-10-13 15:28:00,64.177,64.189,64.171,64.186,39570000.0
2009-10-13 15:29:00,64.178,64.194,64.178,64.188,45050000.0
2009-10-13 15:30:00,64.198,64.223,64.187,64.223,104330000.0
2009-10-13 15:31:00,64.213,64.221,64.185,64.193,144790000.0
2009-10-13 15:32:00,64.191,64.213,64.191,64.208,94450000.0
2009-10-13 15:33:00,64.206,64.206,64.182,64.182,78630000.0
2009-10-13 15:34:00,64.196,64.198,64.19,64.198,66050000.0
2009-10-13 15:35:00,64.188,64.195,64.181,64.181,25810000.0
2009-10-13 15:36:00,64.195,64.195,64.172,64.172,44610000.0
2009-10-13 15:37:00,64.181,64.201,64.174,64.187,86440000.0
2009-10-13 15:38:00,64.187,64.192,64.172,64.177,122560000.0
2009-10-13 15:39:00,64.172,64.18,64.153,64.153,38470000.0
2009-10-13 15:40:00,64.139,64.151,64.138,64.149,39720000.0
2009-10-13 15:41:00,64.155,64.164,64.143,64.15,30660000.0
2009-10-13 15:42:00,64.175,64.189,64.158,64.158,33670000.0
2009-10-13 15:43:00,64.171,64.19,64.147,64.174,66170000.0
2009-10-13 15:44:00,64.147,64.153,64.141,64.148,68750000.0
2009-10-13 15:45:00,64.154,64.154,64.131,64.131,137170000.0
2009-10-13 15:46:00,64.143,64.164,64.143,64.149,91660000.0
2009-10-13 15:47:00,64.15,64.158,64.122,64.138,101070000.0
2009-10-13 15:48:00,64.146,64.146,64.131,64.144,108900000.0
2009-10-13 15:49:00,64.138,64.144,64.125,64.13,103670000.0
2009-10-13 15:50:00,64.127,64.143,64.124,64.143,87500000.0
2009-10-13 15:51:00,64.135,64.139,64.115,64.119,47360000.0
2009-10-13 15:52:00,64.112,64.143,64.112,64.143,38710000.0
2009-10-13 15:53:00,64.146,64.15,64.128,64.13,33700000.0
2009-10-13 15:54:00,64.141,64.164,64.128,64.164,49710000.0
2009-10-13 15:55:00,64.172,64.173,64.143,64.15,17190000.0
2009-10-13 15:56:00,64.146,64.146,64.125,64.138,45230000.0
2009-10-13 15:57:00,64.146,64.162,64.132,64.142,42470000.0
2009-10-13 15:58:00,64.146,64.146,64.112,64.121,115500000.0
2009-10-13 15:59:00,64.128,64.141,64.123,64.123,74740000.0
2009-10-13 16:00:00,64.138,64.144,64.117,64.126,78940000.0
2009-10-13 16:01:00,64.131,64.168,64.131,64.158,93300000.0
2009-10-13 16:02:00,64.146,64.147,64.093,64.133,136490000.0
2009-10-13 16:03:00,64.127,64.138,64.083,64.083,106580000.0
2009-10-13 16:04:00,64.092,64.101,64.075,64.097,150130000.0
2009-10-13 16:05:00,64.091,64.101,64.067,64.07,124000000.0
2009-10-13 16:06:00,64.077,64.099,64.07,64.088,79620000.0
2009-10-13 16:07:00,64.083,64.099,64.078,64.082,99760000.0
2009-10-13 16:08:00,64.094,64.094,64.062,64.062,79750000.0
2009-10-13 16:09:00,64.075,64.075,64.052,64.069,74020000.0
2009-10-13 16:10:00,64.066,64.073,64.049,64.065,77230000.0
2009-10-13 16:11:00,64.053,64.086,64.053,64.068,80740000.0
2009-10-13 16:12:00,64.072,64.072,64.051,64.068,27800000.0
2009-10-13 16:13:00,64.048,64.059,64.04,64.04,79230000.0
2009-10-13 16:14:00,64.049,64.071,64.046,64.064,80400000.0
2009-10-13 16:15:00,64.083,64.083,64.066,64.076,118390000.0
2009-10-13 16:16:00,64.083,64.083,64.066,64.077,12590000.0
2009-10-13 16:17:00,64.057,64.091,64.057,64.091,71420000.0
2009-10-13 16:18:00,64.107,64.107,64.094,64.105,54630000.0
2009-10-13 16:19:00,64.093,64.104,64.081,64.081,69760000.0
2009-10-13 16:20:00,64.081,64.103,64.081,64.103,75490000.0
2009-10-13 16:21:00,64.109,64.109,64.081,64.102,105390000.0
2009-10-13 16:22:00,64.103,64.103,64.083,64.087,136160000.0
2009-10-13 16:23:00,64.11,64.122,64.101,64.115,124260000.0
2009-10-13 16:24:00,64.109,64.116,64.094,64.099,81390000.0
2009-10-13 16:25:00,64.098,64.113,64.081,64.099,90260000.0
2009-10-13 16:26:00,64.088,64.091,64.066,64.084,110640000.0
2009-10-13 16:27:00,64.076,64.105,64.076,64.105,129310000.0
2009-10-13 16:28:00,64.106,64.112,64.084,64.104,88240000.0
2009-10-13 16:29:00,64.089,64.103,64.084,64.103,66030000.0
2009-10-13 16:30:00,64.097,64.101,64.084,64.084,51430000.0
2009-10-13 16:31:00,64.082,64.102,64.081,64.094,104610000.0
2009-10-13 16:32:00,64.083,64.09,64.063,64.068,165840000.0
2009-10-13 16:33:00,64.094,64.107,64.075,64.094,150120000.0
2009-10-13 16:34:00,64.116,64.125,64.111,64.111,100290000.0
2009-10-13 16:35:00,64.103,64.109,64.089,64.098,69010000.0
2009-10-13 16:36:00,64.099,64.114,64.089,64.094,98840000.0
2009-10-13 16:37:00,64.105,64.119,64.101,64.118,81090000.0
2009-10-13 16:38:00,64.102,64.126,64.098,64.098,108980000.0
2009-10-13 16:39:00,64.104,64.115,64.091,64.091,139670000.0
2009-10-13 16:40:00,64.102,64.119,64.099,64.11,127160000.0
2009-10-13 16:41:00,64.099,64.103,64.082,64.103,107120000.0
2009-10-13 16:42:00,64.113,64.113,64.075,64.086,125270000.0
2009-10-13 16:43:00,64.081,64.101,64.076,64.076,123670000.0
2009-10-13 16:44:00,64.09,64.099,64.079,64.088,59030000.0
2009-10-13 16:45:00,64.104,64.104,64.082,64.095,50620000.0
2009-10-13 16:46:00,64.094,64.1,64.079,64.086,88540000.0
2009-10-13 16:47:00,64.092,64.096,64.087,64.087,96000000.0
2009-10-13 16:48:00,64.102,64.102,64.088,64.088,85970000.0
2009-10-13 16:49:00,64.092,64.096,64.078,64.087,104680000.0
2009-10-13 16:50:00,64.08,64.088,64.065,64.065,52230000.0
2009-10-13 16:51:00,64.081,64.082,64.054,64.073,128910000.0
2009-10-13 16:52:00,64.076,64.076,64.063,64.063,86280000.0
2009-10-13 16:53:00,64.066,64.067,64.061,64.061,83510000.0
2009-10-13 16:54:00,64.076,64.076,64.051,64.066,82530000.0
2009-10-13 16:55:00,64.051,64.058,64.042,64.057,88930000.0
2009-10-13 16:56:00,64.05,64.053,64.043,64.049,92350000.0
2009-10-13 16:57:00,64.058,64.064,64.039,64.039,114750000.0
2009-10-13 16:58:00,64.047,64.063,64.043,64.063,88700000.0
2009-10-13 16:59:00,64.064,64.072,64.036,64.057,68850000.0
2009-10-13 17:00:00,64.06,64.065,64.043,64.053,58830000.0
2009-10-13 17:01:00,64.04,64.051,64.025,64.04,57790000.0
2009-10-13 17:02:00,64.043,64.043,64.004,64.021,86470000.0
2009-10-13 17:03:00,64.033,64.033,64.012,64.023,60400000.0
2009-10-13 17:04:00,64.018,64.026,64.01,64.019,96780000.0
2009-10-13 17:05:00,64.027,64.034,64.021,64.034,101280000.0
2009-10-13 17:06:00,64.021,64.046,64.021,64.038,91400000.0
2009-10-13 17:07:00,64.044,64.051,64.03,64.03,58290000.0
2009-10-13 17:08:00,64.025,64.042,64.02,64.02,71520000.0
2009-10-13 17:09:00,64.031,64.031,64.004,64.027,81420000.0
2009-10-13 17:10:00,64.025,64.025,64.001,64.01,109900000.0
2009-10-13 17:11:00,64.009,64.036,64.009,64.015,94250000.0
2009-10-13 17:12:00,64.044,64.061,64.031,64.031,72520000.0
2009-10-13 17:13:00,64.034,64.045,64.023,64.045,41670000.0
2009-10-13 17:14:00,64.044,64.044,64.019,64.019,98690000.0
2009-10-13 17:15:00,64.029,64.051,64.021,64.051,117030000.0
2009-10-13 17:16:00,64.05,64.051,64.033,64.041,105610000.0
2009-10-13 17:17:00,64.052,64.074,64.041,64.074,114150000.0
2009-10-13 17:18:00,64.083,64.098,64.067,64.092,120280000.0
2009-10-13 17:19:00,64.095,64.098,64.08,64.08,113950000.0
2009-10-13 17:20:00,64.079,64.095,64.079,64.095,82740000.0
2009-10-13 17:21:00,64.096,64.096,64.082,64.089,111300000.0
2009-10-13 17:22:00,64.091,64.097,64.089,64.094,72390000.0
2009-10-13 17:23:00,64.083,64.093,64.077,64.077,83340000.0
2009-10-13 17:24:00,64.085,64.101,64.067,64.081,89130000.0
2009-10-13 17:25:00,64.07,64.084,64.065,64.084,84270000.0
2009-10-13 17:26:00,64.057,64.088,64.037,64.06,60430000.0
2009-10-13 17:27:00,64.063,64.064,64.036,64.064,91950000.0
2009-10-13 17:28:00,64.077,64.077,64.047,64.077,82840000.0
2009-10-13 17:29:00,64.068,64.072,64.055,64.07,83850000.0
2009-10-13 17:30:00,64.077,64.077,64.037,64.043,90860000.0
2009-10-13 17:31:00,64.042,64.058,64.032,64.039,62150000.0
2009-10-13 17:32:00,64.046,64.062,64.027,64.057,101910000.0
2009-10-13 17:33:00,64.069,64.069,64.055,64.067,108180000.0
2009-10-13 17:34:00,64.06,64.092,64.06,64.084,85820000.0
2009-10-13 17:35:00,64.072,64.102,64.072,64.088,91480000.0
2009-10-13 17:36:00,64.106,64.123,64.088,64.123,77970000.0
2009-10-13 17:37:00,64.12,64.143,64.113,64.119,63540000.0
2009-10-13 17:38:00,64.136,64.141,64.117,64.135,61890000.0
2009-10-13 17:39:00,64.14,64.14,64.113,64.127,106370000.0
2009-10-13 17:40:00,64.128,64.145,64.118,64.145,91260000.0
2009-10-13 17:41:00,64.149,64.164,64.142,64.149,129570000.0
2009-10-13 17:42:00,64.152,64.152,64.125,64.146,73270000.0
2009-10-13 17:43:00,64.14,64.143,64.132,64.143,65730000.0
2009-10-13 17:44:00,64.131,64.153,64.131,64.137,65940000.0
2009-10-13 17:45:00,64.146,64.149,64.136,64.138,112270000.0
2009-10-13 17:46:00,64.141,64.142,64.124,64.124,144110000.0
2009-10-13 17:47:00,64.125,64.125,64.111,64.111,80430000.0
2009-10-13 17:48:00,64.124,64.124,64.109,64.113,93830000.0
2009-10-13 17:49:00,64.11,64.134,64.11,64.111,94130000.0
2009-10-13 17:50:00,64.119,64.136,64.101,64.101,124420000.0
2009-10-13 17:51:00,64.094,64.114,64.07,64.114,78240000.0
2009-10-13 17:52:00,64.119,64.127,64.111,64.127,60920000.0
2009-10-13 17:53:00,64.129,64.137,64.129,64.135,47790000.0
2009-10-13 17:54:00,64.135,64.14,64.114,64.121,47960000.0
2009-10-13 17:55:00,64.111,64.133,64.111,64.126,78990000.0
2009-10-13 17:56:00,64.122,64.142,64.122,64.142,74580000.0
2009-10-13 17:57:00,64.156,64.156,64.139,64.139,63060000.0
2009-10-13 17:58:00,64.142,64.151,64.125,64.138,87500000.0
2009-10-13 17:59:00,64.132,64.132,64.116,64.128,66400000.0
2009-10-13 18:00:00,64.148,64.152,64.117,64.142,60080000.0
2009-10-13 18:01:00,64.145,64.148,64.107,64.107,94040000.0
2009-10-13 18:02:00,64.11,64.139,64.107,64.128,72830000.0
2009-10-13 18:03:00,64.137,64.142,64.121,64.132,79690000.0
2009-10-13 18:04:00,64.122,64.126,64.097,64.107,93340000.0
2009-10-13 18:05:00,64.096,64.113,64.095,64.107,39520000.0
2009-10-13 18:06:00,64.115,64.115,64.093,64.101,62410000.0
2009-10-13 18:07:00,64.103,64.12,64.103,64.118,68240000.0
2009-10-13 18:09:00,64.135,64.135,64.101,64.114,68870000.0
2009-10-13 18:10:00,64.11,64.125,64.104,64.125,48560000.0
2009-10-13 18:11:00,64.104,64.115,64.102,64.115,114310000.0
2009-10-13 18:12:00,64.129,64.132,64.116,64.128,120230000.0
2009-10-13 18:13:00,64.12,64.133,64.115,64.124,74050000.0
2009-10-13 18:15:00,64.139,64.139,64.108,64.11,102000000.0
2009-10-13 18:16:00,64.107,64.113,64.103,64.109,104110000.0
2009-10-13 18:17:00,64.088,64.101,64.085,64.085,36850000.0
2009-10-13 18:18:00,64.103,64.103,64.084,64.094,39860000.0
2009-10-13 18:19:00,64.08,64.099,64.08,64.099,52710000.0
2009-10-13 18:20:00,64.086,64.093,64.083,64.086,75710000.0
2009-10-13 18:21:00,64.107,64.114,64.094,64.114,29390000.0
2009-10-13 18:22:00,64.115,64.115,64.101,64.114,67610000.0
2009-10-13 18:23:00,64.112,64.125,64.112,64.125,25050000.0
2009-10-13 18:24:00,64.123,64.123,64.096,64.101,87600000.0
2009-10-13 18:25:00,64.107,64.107,64.091,64.103,93650000.0
2009-10-13 18:26:00,64.092,64.104,64.092,64.097,37380000.0
2009-10-13 18:27:00,64.123,64.123,64.102,64.109,41440000.0
2009-10-13 18:28:00,64.104,64.105,64.092,64.105,60810000.0
2009-10-13 18:29:00,64.096,64.104,64.092,64.098,70020000.0
2009-10-13 18:30:00,64.116,64.116,64.092,64.1,107800000.0
2009-10-13 18:31:00,64.091,64.107,64.091,64.107,77810000.0
2009-10-13 18:32:00,64.098,64.106,64.092,64.106,132520000.0
2009-10-13 18:33:00,64.113,64.113,64.101,64.104,94380000.0
2009-10-13 18:36:00,64.116,64.116,64.101,64.107,41040000.0
2009-10-13 18:37:00,64.108,64.113,64.102,64.108,43510000.0
2009-10-13 18:38:00,64.107,64.114,64.097,64.114,32330000.0
2009-10-13 18:39:00,64.133,64.133,64.115,64.123,15620000.0
2009-10-13 18:40:00,64.135,64.144,64.131,64.144,47430000.0
2009-10-13 18:41:00,64.148,64.149,64.147,64.148,52920000.0
2009-10-13 18:42:00,64.155,64.155,64.143,64.148,54570000.0
2009-10-13 18:43:00,64.14,64.147,64.14,64.147,41990000.0
2009-10-13 18:44:00,64.148,64.149,64.147,64.148,52530000.0
2009-10-13 18:45:00,64.155,64.155,64.144,64.147,36510000.0
2009-10-13 18:46:00,64.145,64.147,64.14,64.14,83720000.0
2009-10-13 18:47:00,64.131,64.137,64.13,64.134,77370000.0
2009-10-13 18:48:00,64.153,64.155,64.142,64.142,49480000.0
2009-10-13 18:49:00,64.143,64.144,64.138,64.138,44760000.0
2009-10-13 18:51:00,64.149,64.149,64.132,64.146,21830000.0
2009-10-13 18:52:00,64.139,64.148,64.139,64.148,74480000.0
2009-10-13 18:53:00,64.147,64.147,64.139,64.139,70770000.0
2009-10-13 18:54:00,64.146,64.146,64.131,64.131,40260000.0
2009-10-13 18:55:00,64.138,64.145,64.133,64.138,73430000.0
2009-10-13 18:56:00,64.128,64.137,64.128,64.137,114170000.0
2009-10-13 18:57:00,64.149,64.149,64.141,64.148,67830000.0
2009-10-13 18:58:00,64.137,64.137,64.13,64.13,46250000.0
2009-10-13 18:59:00,64.136,64.136,64.12,64.127,29050000.0
2009-10-13 19:00:00,64.121,64.142,64.113,64.131,50090000.0
2009-10-13 19:01:00,64.129,64.135,64.122,64.135,112880000.0
2009-10-13 19:02:00,64.123,64.144,64.123,64.136,69860000.0
2009-10-13 19:03:00,64.148,64.148,64.138,64.138,80410000.0
2009-10-13 19:04:00,64.148,64.153,64.14,64.153,37750000.0
2009-10-13 19:05:00,64.159,64.162,64.151,64.162,76770000.0
2009-10-13 19:06:00,64.163,64.163,64.149,64.149,91830000.0
2009-10-13 19:07:00,64.15,64.164,64.149,64.159,82150000.0
2009-10-13 19:08:00,64.161,64.165,64.151,64.158,67050000.0
2009-10-13 19:09:00,64.163,64.165,64.152,64.158,120050000.0
2009-10-13 19:10:00,64.15,64.154,64.143,64.154,113090000.0
2009-10-13 19:11:00,64.157,64.157,64.15,64.157,96210000.0
2009-10-13 19:12:00,64.169,64.169,64.141,64.15,86780000.0
2009-10-13 19:13:00,64.136,64.145,64.132,64.145,88160000.0
2009-10-13 19:14:00,64.134,64.137,64.134,64.137,70190000.0
2009-10-13 19:15:00,64.156,64.157,64.149,64.149,107590000.0
2009-10-13 19:16:00,64.139,64.146,64.139,64.146,69970000.0
2009-10-13 19:17:00,64.13,64.145,64.13,64.14,87810000.0
2009-10-13 19:18:00,64.144,64.144,64.128,64.128,68310000.0
2009-10-13 19:19:00,64.127,64.135,64.122,64.122,87940000.0
2009-10-13 19:20:00,64.124,64.125,64.11,64.11,73250000.0
2009-10-13 19:21:00,64.134,64.134,64.114,64.126,67430000.0
2009-10-13 19:22:00,64.116,64.127,64.11,64.127,91540000.0
2009-10-13 19:23:00,64.129,64.13,64.127,64.128,77760000.0
2009-10-13 19:24:00,64.138,64.145,64.129,64.129,85130000.0
2009-10-13 19:25:00,64.127,64.137,64.124,64.128,70020000.0
2009-10-13 19:26:00,64.118,64.125,64.112,64.125,131520000.0
2009-10-13 19:27:00,64.121,64.125,64.113,64.125,122260000.0
2009-10-13 19:28:00,64.125,64.125,64.112,64.117,102590000.0
2009-10-13 19:29:00,64.107,64.112,64.092,64.092,63230000.0
2009-10-13 19:30:00,64.114,64.12,64.087,64.102,105810000.0
2009-10-13 19:31:00,64.109,64.124,64.104,64.124,76210000.0
2009-10-13 19:32:00,64.113,64.113,64.094,64.106,52110000.0
2009-10-13 19:33:00,64.123,64.123,64.086,64.092,23220000.0
2009-10-13 19:34:00,64.087,64.095,64.072,64.087,79310000.0
2009-10-13 19:35:00,64.097,64.103,64.087,64.097,52810000.0
2009-10-13 19:36:00,64.115,64.115,64.094,64.112,103870000.0
2009-10-13 19:37:00,64.116,64.116,64.099,64.099,134050000.0
2009-10-13 19:38:00,64.112,64.131,64.112,64.118,63590000.0
2009-10-13 19:39:00,64.132,64.132,64.113,64.12,54690000.0
2009-10-13 19:40:00,64.133,64.133,64.114,64.114,61820000.0
2009-10-13 19:41:00,64.105,64.124,64.105,64.124,114170000.0
2009-10-13 19:42:00,64.135,64.135,64.11,64.11,46510000.0
2009-10-13 19:43:00,64.119,64.122,64.106,64.111,56490000.0
2009-10-13 19:44:00,64.108,64.112,64.092,64.102,45360000.0
2009-10-13 19:45:00,64.106,64.106,64.063,64.063,70620000.0
2009-10-13 19:46:00,64.049,64.07,64.047,64.051,76360000.0
2009-10-13 19:47:00,64.064,64.064,64.037,64.048,49440000.0
2009-10-13 19:48:00,64.043,64.048,63.988,64.0,64040000.0
2009-10-13 19:49:00,64.018,64.045,64.007,64.045,50860000.0
2009-10-13 19:50:00,64.026,64.037,64.007,64.01,62060000.0
2009-10-13 19:51:00,64.022,64.022,64.006,64.009,38860000.0
2009-10-13 19:52:00,64.008,64.025,64.008,64.025,50480000.0
2009-10-13 19:53:00,64.019,64.035,64.019,64.029,115100000.0
2009-10-13 19:54:00,64.043,64.043,64.024,64.03,137140000.0
2009-10-13 19:55:00,64.024,64.031,64.005,64.019,85450000.0
2009-10-13 19:56:00,64.006,64.01,63.986,63.999,80450000.0
2009-10-13 19:57:00,64.006,64.006,63.985,63.997,66270000.0
2009-10-13 19:58:00,64.0,64.027,63.994,64.023,25350000.0
2009-10-13 19:59:00,64.031,64.104,64.031,64.104,54030000.0
2009-10-13 20:00:00,64.118,64.132,64.107,64.126,79930000.0
2009-10-13 20:01:00,64.128,64.395,64.126,64.378,125590000.0
2009-10-13 20:02:00,64.343,64.35,64.222,64.227,39100000.0
2009-10-13 20:03:00,64.215,64.241,64.179,64.235,39710000.0
2009-10-13 20:04:00,64.223,64.234,64.182,64.197,33450000.0
2009-10-13 20:05:00,64.18,64.279,64.18,64.279,35440000.0
2009-10-13 20:06:00,64.302,64.353,64.259,64.259,64800000.0
2009-10-13 20:07:00,64.266,64.307,64.262,64.289,79140000.0
2009-10-13 20:08:00,64.296,64.336,64.296,64.311,135810000.0
2009-10-13 20:09:00,64.319,64.353,64.242,64.35,96110000.0
2009-10-13 20:10:00,64.291,64.343,64.27,64.282,97460000.0
2009-10-13 20:11:00,64.32,64.327,64.251,64.264,115880000.0
2009-10-13 20:12:00,64.314,64.317,64.254,64.254,95390000.0
2009-10-13 20:13:00,64.29,64.311,64.257,64.257,88930000.0
2009-10-13 20:14:00,64.281,64.3,64.248,64.253,39840000.0
2009-10-13 20:15:00,64.284,64.291,64.243,64.255,35880000.0
2009-10-13 20:16:00,64.25,64.285,64.247,64.258,37290000.0
2009-10-13 20:17:00,64.259,64.301,64.241,64.276,45040000.0
2009-10-13 20:18:00,64.28,64.28,64.223,64.223,14330000.0
2009-10-13 20:19:00,64.234,64.272,64.233,64.233,39740000.0
2009-10-13 20:20:00,64.229,64.26,64.221,64.229,44050000.0
2009-10-13 20:21:00,64.243,64.245,64.208,64.245,110790000.0
2009-10-13 20:22:00,64.242,64.249,64.192,64.202,76500000.0
2009-10-13 20:23:00,64.187,64.211,64.174,64.205,67610000.0
2009-10-13 20:24:00,64.234,64.234,64.214,64.218,91000000.0
2009-10-13 20:25:00,64.2,64.214,64.193,64.196,134700000.0
2009-10-13 20:26:00,64.196,64.224,64.195,64.205,97370000.0
2009-10-13 20:27:00,64.23,64.23,64.214,64.226,156850000.0
2009-10-13 20:28:00,64.21,64.223,64.21,64.221,121870000.0
2009-10-13 20:29:00,64.214,64.231,64.203,64.211,84460000.0
2009-10-13 20:30:00,64.221,64.238,64.206,64.227,81560000.0
2009-10-13 20:31:00,64.209,64.232,64.209,64.228,89110000.0
2009-10-13 20:32:00,64.217,64.225,64.199,64.225,78970000.0
2009-10-13 20:33:00,64.236,64.239,64.217,64.23,84180000.0
2009-10-13 20:34:00,64.245,64.245,64.231,64.231,68950000.0
2009-10-13 20:35:00,64.244,64.244,64.224,64.227,25030000.0
2009-10-13 20:36:00,64.235,64.243,64.218,64.243,79710000.0
2009-10-13 20:37:00,64.245,64.245,64.228,64.245,76850000.0
2009-10-13 20:38:00,64.236,64.251,64.224,64.229,127080000.0
2009-10-13 20:39:00,64.236,64.236,64.222,64.23,9990000.0
2009-10-13 20:40:00,64.232,64.261,64.232,64.241,75960000.0
2009-10-13 20:41:00,64.233,64.254,64.233,64.24,78350000.0
2009-10-13 20:42:00,64.255,64.255,64.234,64.247,26040000.0
2009-10-13 20:43:00,64.237,64.252,64.232,64.239,79780000.0
2009-10-13 20:44:00,64.228,64.238,64.228,64.229,73420000.0
2009-10-13 20:45:00,64.238,64.254,64.233,64.243,126610000.0
2009-10-13 20:46:00,64.235,64.235,64.233,64.233,3940000.0
2009-10-13 20:47:00,64.24,64.247,64.239,64.239,81880000.0
2009-10-13 20:48:00,64.247,64.247,64.223,64.237,55580000.0
2009-10-13 20:49:00,64.215,64.221,64.203,64.203,60660000.0
2009-10-13 20:50:00,64.206,64.215,64.193,64.215,56780000.0
2009-10-13 20:51:00,64.219,64.221,64.201,64.201,115760000.0
2009-10-13 20:52:00,64.212,64.227,64.187,64.227,50220000.0
2009-10-13 20:53:00,64.207,64.231,64.187,64.202,105420000.0
2009-10-13 20:54:00,64.221,64.221,64.181,64.192,79990000.0
2009-10-13 20:55:00,64.202,64.234,64.202,64.211,116960000.0
2009-10-13 20:56:00,64.216,64.226,64.181,64.181,119320000.0
2009-10-13 20:57:00,64.202,64.202,64.171,64.189,119060000.0
2009-10-13 20:58:00,64.177,64.189,64.172,64.182,102810000.0
2009-10-13 20:59:00,64.189,64.189,64.161,64.165,38110000.0
2009-10-13 21:00:00,64.178,64.178,64.153,64.16,28820000.0
2009-10-13 21:01:00,64.158,64.17,64.156,64.163,64730000.0
2009-10-13 21:02:00,64.161,64.17,64.144,64.161,117600000.0
2009-10-13 21:03:00,64.172,64.172,64.121,64.121,70030000.0
2009-10-13 21:04:00,64.122,64.13,64.109,64.118,99300000.0
2009-10-13 21:05:00,64.124,64.13,64.112,64.125,103550000.0
2009-10-13 21:06:00,64.138,64.138,64.113,64.122,107640000.0
2009-10-13 21:07:00,64.108,64.137,64.107,64.137,79560000.0
2009-10-13 21:08:00,64.133,64.139,64.125,64.135,101110000.0
2009-10-13 21:09:00,64.146,64.146,64.121,64.126,72640000.0
2009-10-13 21:10:00,64.125,64.125,64.115,64.117,54320000.0
2009-10-13 21:11:00,64.127,64.13,64.121,64.122,149130000.0
2009-10-13 21:12:00,64.125,64.132,64.112,64.129,69170000.0
2009-10-13 21:13:00,64.113,64.149,64.113,64.134,98840000.0
2009-10-13 21:14:00,64.148,64.152,64.135,64.149,94470000.0
2009-10-13 21:15:00,64.168,64.168,64.145,64.15,85180000.0
2009-10-13 21:16:00,64.134,64.152,64.134,64.141,112880000.0
2009-10-13 21:17:00,64.137,64.142,64.124,64.124,106450000.0
2009-10-13 21:18:00,64.148,64.15,64.124,64.127,73890000.0
2009-10-13 21:19:00,64.13,64.142,64.121,64.142,62960000.0
2009-10-13 21:20:00,64.146,64.152,64.142,64.151,64150000.0
2009-10-13 21:21:00,64.163,64.18,64.136,64.169,71460000.0
2009-10-13 21:22:00,64.15,64.165,64.15,64.165,100980000.0
2009-10-13 21:23:00,64.174,64.174,64.155,64.159,60040000.0
2009-10-13 21:24:00,64.175,64.175,64.139,64.151,46300000.0
2009-10-13 21:25:00,64.153,64.153,64.136,64.146,67060000.0
2009-10-13 21:26:00,64.15,64.168,64.147,64.151,111380000.0
2009-10-13 21:27:00,64.163,64.182,64.147,64.169,82200000.0
2009-10-13 21:28:00,64.175,64.175,64.162,64.174,44790000.0
2009-10-13 21:29:00,64.174,64.183,64.173,64.173,47510000.0
2009-10-13 21:30:00,64.201,64.201,64.182,64.19,69390000.0
2009-10-13 21:31:00,64.187,64.198,64.175,64.188,90970000.0
2009-10-13 21:32:00,64.19,64.196,64.189,64.196,118700000.0
2009-10-13 21:33:00,64.203,64.203,64.183,64.183,105540000.0
2009-10-13 21:34:00,64.187,64.192,64.18,64.19,18650000.0
2009-10-13 21:35:00,64.186,64.197,64.186,64.194,99620000.0
2009-10-13 21:36:00,64.215,64.215,64.184,64.197,74330000.0
2009-10-13 21:37:00,64.187,64.211,64.187,64.208,84760000.0
2009-10-13 21:38:00,64.2,64.224,64.2,64.224,63270000.0
2009-10-13 21:39:00,64.228,64.228,64.208,64.211,13710000.0
2009-10-13 21:40:00,64.211,64.219,64.206,64.209,11550000.0
2009-10-13 21:42:00,64.22,64.22,64.185,64.205,110920000.0
2009-10-13 21:43:00,64.199,64.208,64.177,64.182,133940000.0
2009-10-13 21:44:00,64.182,64.194,64.182,64.186,128560000.0
2009-10-13 21:45:00,64.203,64.203,64.19,64.195,85100000.0
2009-10-13 21:46:00,64.176,64.19,64.163,64.17,80640000.0
2009-10-13 21:47:00,64.172,64.178,64.168,64.168,112800000.0
2009-10-13 21:48:00,64.19,64.19,64.145,64.153,142970000.0
2009-10-13 21:49:00,64.149,64.173,64.146,64.151,91720000.0
2009-10-13 21:50:00,64.15,64.173,64.15,64.173,67890000.0
2009-10-13 21:51:00,64.182,64.182,64.155,64.159,54350000.0
2009-10-13 21:52:00,64.159,64.169,64.15,64.166,109650000.0
2009-10-13 21:53:00,64.154,64.181,64.154,64.181,172380000.0
2009-10-13 21:54:00,64.19,64.19,64.168,64.168,147710000.0
2009-10-13 21:55:00,64.15,64.163,64.15,64.157,100180000.0
2009-10-13 21:56:00,64.163,64.168,64.143,64.161,70620000.0
2009-10-13 21:57:00,64.178,64.181,64.159,64.16,99330000.0
2009-10-13 21:58:00,64.144,64.168,64.142,64.149,82930000.0
2009-10-13 21:59:00,64.172,64.172,64.14,64.159,105130000.0
2009-10-13 22:00:00,64.173,64.175,64.134,64.146,136460000.0
2009-10-13 22:01:00,64.154,64.157,64.134,64.149,138330000.0
2009-10-13 22:02:00,64.131,64.149,64.123,64.129,109470000.0
2009-10-13 22:03:00,64.163,64.163,64.118,64.146,132170000.0
2009-10-13 22:04:00,64.133,64.145,64.116,64.145,111780000.0
2009-10-13 22:05:00,64.127,64.143,64.116,64.143,65500000.0
2009-10-13 22:06:00,64.152,64.153,64.124,64.153,55530000.0
2009-10-13 22:07:00,64.128,64.148,64.124,64.128,92420000.0
2009-10-13 22:08:00,64.128,64.157,64.128,64.144,99680000.0
2009-10-13 22:09:00,64.162,64.162,64.149,64.149,77600000.0
2009-10-13 22:10:00,64.158,64.179,64.152,64.159,109220000.0
2009-10-13 22:11:00,64.185,64.185,64.177,64.177,48300000.0
2009-10-13 22:12:00,64.177,64.177,64.135,64.177,116750000.0
2009-10-13 22:13:00,64.166,64.176,64.153,64.176,89660000.0
2009-10-13 22:14:00,64.167,64.171,64.155,64.167,74970000.0
2009-10-13 22:15:00,64.175,64.182,64.155,64.166,83670000.0
2009-10-13 22:16:00,64.178,64.205,64.162,64.185,96860000.0
2009-10-13 22:17:00,64.146,64.178,64.143,64.176,88120000.0
2009-10-13 22:18:00,64.17,64.171,64.146,64.171,112780000.0
2009-10-13 22:19:00,64.161,64.161,64.145,64.155,86550000.0
2009-10-13 22:20:00,64.163,64.169,64.134,64.143,75830000.0
2009-10-13 22:21:00,64.173,64.173,64.13,64.163,64630000.0
2009-10-13 22:23:00,64.156,64.156,64.121,64.133,97310000.0
2009-10-13 22:24:00,64.156,64.159,64.147,64.159,63030000.0
2009-10-13 22:25:00,64.161,64.169,64.159,64.167,100000000.0
2009-10-13 22:26:00,64.165,64.18,64.147,64.167,107440000.0
2009-10-13 22:27:00,64.171,64.171,64.14,64.162,95760000.0
2009-10-13 22:28:00,64.137,64.146,64.137,64.146,61110000.0
2009-10-13 22:29:00,64.141,64.169,64.141,64.155,77970000.0
2009-10-13 22:30:00,64.173,64.173,64.143,64.143,93500000.0
2009-10-13 22:31:00,64.154,64.169,64.142,64.166,119460000.0
2009-10-13 22:32:00,64.164,64.176,64.145,64.145,95450000.0
2009-10-13 22:33:00,64.184,64.184,64.161,64.179,79370000.0
2009-10-13 22:34:00,64.167,64.192,64.163,64.192,39800000.0
2009-10-13 22:35:00,64.192,64.219,64.183,64.198,99830000.0
2009-10-13 22:36:00,64.224,64.224,64.18,64.214,118640000.0
2009-10-13 22:37:00,64.199,64.215,64.191,64.203,111180000.0
2009-10-13 22:38:00,64.196,64.236,64.196,64.21,133620000.0
2009-10-13 22:39:00,64.252,64.252,64.222,64.236,132860000.0
2009-10-13 22:40:00,64.232,64.251,64.225,64.237,124770000.0
2009-10-13 22:41:00,64.199,64.223,64.199,64.217,84220000.0
2009-10-13 22:42:00,64.224,64.229,64.2,64.216,115320000.0
2009-10-13 22:43:00,64.244,64.27,64.239,64.253,69570000.0
2009-10-13 22:44:00,64.253,64.253,64.232,64.252,85660000.0
2009-10-13 22:45:00,64.279,64.279,64.205,64.225,85110000.0
2009-10-13 22:46:00,64.197,64.231,64.196,64.224,91880000.0
2009-10-13 22:47:00,64.229,64.243,64.229,64.231,63440000.0
2009-10-13 22:48:00,64.245,64.245,64.231,64.231,102060000.0
2009-10-13 22:49:00,64.236,64.237,64.229,64.229,85340000.0
2009-10-13 22:50:00,64.242,64.264,64.242,64.256,81940000.0
2009-10-13 22:51:00,64.262,64.262,64.233,64.233,91560000.0
2009-10-13 22:52:00,64.239,64.239,64.235,64.237,70850000.0
2009-10-13 22:53:00,64.244,64.251,64.232,64.249,102720000.0
2009-10-13 22:54:00,64.254,64.254,64.23,64.241,107240000.0
2009-10-13 22:55:00,64.234,64.254,64.234,64.254,88430000.0
2009-10-13 22:56:00,64.247,64.252,64.235,64.252,86060000.0
2009-10-13 22:57:00,64.244,64.251,64.232,64.232,85450000.0
2009-10-13 22:58:00,64.235,64.251,64.216,64.246,71560000.0
2009-10-13 22:59:00,64.238,64.25,64.215,64.244,60430000.0
2009-10-13 23:00:00,64.251,64.251,64.211,64.211,101550000.0
2009-10-13 23:01:00,64.217,64.218,64.213,64.218,93500000.0
2009-10-13 23:02:00,64.209,64.221,64.201,64.201,128470000.0
2009-10-13 23:03:00,64.227,64.23,64.202,64.217,75100000.0
2009-10-13 23:04:00,64.228,64.241,64.214,64.214,63900000.0
2009-10-13 23:05:00,64.22,64.232,64.217,64.22,64750000.0
2009-10-13 23:06:00,64.245,64.245,64.197,64.225,124810000.0
2009-10-13 23:07:00,64.216,64.228,64.203,64.211,151760000.0
2009-10-13 23:08:00,64.237,64.237,64.231,64.235,77850000.0
2009-10-13 23:09:00,64.245,64.245,64.216,64.224,92000000.0
2009-10-13 23:10:00,64.229,64.231,64.206,64.206,102760000.0
2009-10-13 23:11:00,64.217,64.217,64.193,64.216,117610000.0
2009-10-13 23:12:00,64.233,64.233,64.187,64.194,87560000.0
2009-10-13 23:13:00,64.208,64.208,64.199,64.199,62610000.0
2009-10-13 23:14:00,64.206,64.207,64.203,64.207,48730000.0
2009-10-13 23:15:00,64.204,64.204,64.183,64.183,49900000.0
2009-10-13 23:16:00,64.186,64.19,64.18,64.18,70900000.0
2009-10-13 23:17:00,64.171,64.179,64.171,64.176,71220000.0
2009-10-13 23:18:00,64.205,64.205,64.176,64.189,70110000.0
2009-10-13 23:19:00,64.182,64.202,64.179,64.202,95720000.0
2009-10-13 23:20:00,64.183,64.199,64.183,64.189,64060000.0
2009-10-13 23:21:00,64.203,64.203,64.192,64.196,57170000.0
2009-10-13 23:22:00,64.188,64.198,64.188,64.198,83960000.0
2009-10-13 23:23:00,64.209,64.21,64.205,64.207,78600000.0
2009-10-13 23:24:00,64.207,64.207,64.2,64.201,82730000.0
2009-10-13 23:25:00,64.199,64.214,64.199,64.207,88320000.0
2009-10-13 23:26:00,64.215,64.217,64.209,64.209,45460000.0
2009-10-13 23:27:00,64.236,64.241,64.213,64.213,53760000.0
2009-10-13 23:28:00,64.223,64.252,64.223,64.252,67450000.0
2009-10-13 23:29:00,64.253,64.26,64.244,64.255,81510000.0
2009-10-13 23:30:00,64.265,64.271,64.243,64.243,70190000.0
2009-10-13 23:31:00,64.258,64.264,64.246,64.264,48420000.0
2009-10-13 23:33:00,64.276,64.276,64.263,64.263,125810000.0
2009-10-13 23:34:00,64.236,64.24,64.229,64.229,70030000.0
2009-10-13 23:36:00,64.264,64.264,64.24,64.256,100020000.0
2009-10-13 23:37:00,64.249,64.249,64.246,64.246,3010000.0
2009-10-13 23:38:00,64.238,64.247,64.238,64.247,39660000.0
2009-10-13 23:39:00,64.273,64.273,64.242,64.242,39670000.0
2009-10-13 23:40:00,64.247,64.25,64.247,64.249,50700000.0
2009-10-13 23:42:00,64.272,64.272,64.245,64.267,33620000.0
2009-10-13 23:43:00,64.274,64.274,64.254,64.267,67920000.0
2009-10-13 23:44:00,64.243,64.256,64.243,64.256,28740000.0
2009-10-13 23:45:00,64.283,64.283,64.235,64.242,90480000.0
2009-10-13 23:46:00,64.244,64.244,64.23,64.23,105540000.0
2009-10-13 23:47:00,64.241,64.256,64.241,64.256,38960000.0
2009-10-13 23:48:00,64.264,64.264,64.228,64.239,43290000.0
2009-10-13 23:49:00,64.226,64.226,64.209,64.209,62120000.0
2009-10-13 23:50:00,64.22,64.251,64.22,64.247,73580000.0
2009-10-13 23:51:00,64.222,64.241,64.222,64.231,107380000.0
2009-10-13 23:53:00,64.242,64.265,64.242,64.242,141460000.0
2009-10-13 23:56:00,64.21,64.231,64.21,64.226,34820000.0
2009-10-13 23:58:00,64.2,64.204,64.2,64.204,38400000.0
2009-10-13 23:59:00,64.199,64.221,64.198,64.198,35120000.0
2009-10-14 00:00:00,64.228,64.228,64.187,64.202,13380000.0
2009-10-14 00:01:00,64.19,64.213,64.19,64.193,43590000.0
2009-10-14 00:02:00,64.198,64.198,64.191,64.196,57060000.0
2009-10-14 00:03:00,64.226,64.226,64.22,64.22,58820000.0
2009-10-14 00:04:00,64.188,64.189,64.187,64.189,49380000.0
2009-10-14 00:05:00,64.198,64.204,64.193,64.203,46540000.0
2009-10-14 00:06:00,64.216,64.216,64.21,64.21,36120000.0
2009-10-14 00:08:00,64.184,64.225,64.184,64.222,80670000.0
2009-10-14 00:09:00,64.218,64.225,64.218,64.223,58930000.0
2009-10-14 00:10:00,64.184,64.244,64.184,64.244,41440000.0
2009-10-14 00:11:00,64.23,64.252,64.23,64.252,28100000.0
2009-10-14 00:12:00,64.244,64.251,64.23,64.241,22590000.0
2009-10-14 00:13:00,64.192,64.245,64.19,64.201,78820000.0
2009-10-14 00:14:00,64.211,64.237,64.208,64.233,63440000.0
2009-10-14 00:15:00,64.25,64.264,64.242,64.264,37640000.0
2009-10-14 00:16:00,64.26,64.274,64.26,64.27,70690000.0
2009-10-14 00:17:00,64.25,64.257,64.25,64.257,109220000.0
2009-10-14 00:18:00,64.287,64.287,64.28,64.28,65720000.0
2009-10-14 00:20:00,64.249,64.249,64.247,64.248,27810000.0
2009-10-14 00:21:00,64.277,64.277,64.261,64.261,49290000.0
2009-10-14 00:23:00,64.25,64.264,64.237,64.264,70810000.0
2009-10-14 00:24:00,64.256,64.256,64.245,64.247,80940000.0
2009-10-14 00:25:00,64.232,64.245,64.232,64.245,43120000.0
2009-10-14 00:26:00,64.247,64.27,64.247,64.264,71210000.0
2009-10-14 00:27:00,64.237,64.245,64.237,64.238,88230000.0
2009-10-14 00:28:00,64.256,64.256,64.249,64.256,77310000.0
2009-10-14 00:29:00,64.243,64.256,64.243,64.249,67640000.0
2009-10-14 00:30:00,64.259,64.259,64.239,64.257,118230000.0
2009-10-14 00:31:00,64.26,64.267,64.26,64.266,116550000.0
2009-10-14 00:33:00,64.277,64.277,64.251,64.259,96050000.0
2009-10-14 00:34:00,64.267,64.267,64.258,64.259,81110000.0
2009-10-14 00:35:00,64.25,64.272,64.25,64.272,70260000.0
2009-10-14 00:36:00,64.297,64.297,64.287,64.287,96960000.0
2009-10-14 00:37:00,64.276,64.276,64.269,64.269,78300000.0
2009-10-14 00:39:00,64.271,64.293,64.262,64.278,78040000.0
2009-10-14 00:40:00,64.269,64.275,64.261,64.272,77980000.0
2009-10-14 00:41:00,64.277,64.283,64.266,64.277,71850000.0
2009-10-14 00:42:00,64.263,64.273,64.263,64.267,69960000.0
2009-10-14 00:43:00,64.282,64.284,64.264,64.284,83850000.0
2009-10-14 00:44:00,64.288,64.291,64.287,64.289,75580000.0
2009-10-14 00:45:00,64.296,64.297,64.281,64.297,78530000.0
2009-10-14 00:46:00,64.286,64.294,64.283,64.283,64740000.0
2009-10-14 00:47:00,64.295,64.312,64.286,64.305,128770000.0
2009-10-14 00:48:00,64.327,64.327,64.305,64.31,112910000.0
2009-10-14 00:49:00,64.302,64.318,64.302,64.314,95690000.0
2009-10-14 00:50:00,64.298,64.299,64.297,64.298,61340000.0
2009-10-14 00:51:00,64.314,64.314,64.294,64.294,105390000.0
2009-10-14 00:52:00,64.305,64.307,64.279,64.298,73940000.0
2009-10-14 00:53:00,64.289,64.289,64.286,64.288,50280000.0
2009-10-14 00:54:00,64.303,64.304,64.283,64.304,20480000.0
2009-10-14 00:55:00,64.298,64.3,64.296,64.297,80490000.0
2009-10-14 00:56:00,64.298,64.299,64.297,64.299,44850000.0
2009-10-14 00:57:00,64.303,64.303,64.284,64.298,116590000.0
2009-10-14 00:58:00,64.285,64.285,64.269,64.269,130520000.0
2009-10-14 00:59:00,64.261,64.281,64.261,64.281,60290000.0
2009-10-14 01:00:00,64.292,64.294,64.281,64.294,52960000.0
2009-10-14 01:01:00,64.288,64.298,64.288,64.292,64020000.0
2009-10-14 01:02:00,64.286,64.303,64.286,64.295,112210000.0
2009-10-14 01:03:00,64.304,64.304,64.285,64.29,43480000.0
2009-10-14 01:04:00,64.278,64.284,64.265,64.284,62030000.0
2009-10-14 01:05:00,64.308,64.31,64.308,64.309,46690000.0
2009-10-14 01:06:00,64.3,64.306,64.294,64.306,80350000.0
2009-10-14 01:07:00,64.308,64.31,64.306,64.308,68010000.0
2009-10-14 01:08:00,64.31,64.317,64.31,64.317,49450000.0
2009-10-14 01:09:00,64.306,64.306,64.298,64.305,60230000.0
2009-10-14 01:10:00,64.308,64.313,64.295,64.305,55560000.0
2009-10-14 01:11:00,64.305,64.314,64.293,64.303,58540000.0
2009-10-14 01:12:00,64.322,64.322,64.291,64.306,37470000.0
2009-10-14 01:13:00,64.306,64.312,64.295,64.306,49740000.0
2009-10-14 01:14:00,64.318,64.324,64.312,64.318,99270000.0
2009-10-14 01:15:00,64.333,64.333,64.314,64.329,149590000.0
2009-10-14 01:16:00,64.311,64.326,64.31,64.326,98940000.0
2009-10-14 01:17:00,64.326,64.326,64.313,64.32,87400000.0
2009-10-14 01:18:00,64.333,64.333,64.32,64.327,67310000.0
2009-10-14 01:19:00,64.312,64.341,64.312,64.341,25770000.0
2009-10-14 01:20:00,64.321,64.35,64.321,64.347,51390000.0
2009-10-14 01:21:00,64.357,64.357,64.344,64.356,77580000.0
2009-10-14 01:22:00,64.338,64.347,64.338,64.346,117320000.0
2009-10-14 01:23:00,64.353,64.353,64.34,64.347,39050000.0
2009-10-14 01:24:00,64.347,64.357,64.33,64.341,40970000.0
2009-10-14 01:25:00,64.333,64.334,64.313,64.334,29540000.0
2009-10-14 01:26:00,64.327,64.331,64.317,64.328,37420000.0
2009-10-14 01:27:00,64.334,64.334,64.313,64.313,69830000.0
2009-10-14 01:28:00,64.321,64.334,64.315,64.334,72630000.0
2009-10-14 01:29:00,64.331,64.333,64.313,64.333,129340000.0
2009-10-14 01:30:00,64.332,64.332,64.311,64.311,92760000.0
2009-10-14 01:31:00,64.333,64.333,64.315,64.326,99040000.0
2009-10-14 01:32:00,64.336,64.352,64.31,64.352,113490000.0
2009-10-14 01:33:00,64.355,64.355,64.325,64.348,97870000.0
2009-10-14 01:34:00,64.327,64.343,64.319,64.319,86610000.0
2009-10-14 01:35:00,64.33,64.36,64.326,64.332,42430000.0
2009-10-14 01:36:00,64.355,64.356,64.348,64.356,35360000.0
2009-10-14 01:37:00,64.342,64.363,64.333,64.338,34490000.0
2009-10-14 01:38:00,64.355,64.381,64.347,64.363,44080000.0
2009-10-14 01:39:00,64.374,64.382,64.368,64.379,14930000.0
2009-10-14 01:40:00,64.385,64.385,64.361,64.361,41370000.0
2009-10-14 01:41:00,64.349,64.355,64.345,64.348,46130000.0
2009-10-14 01:42:00,64.362,64.362,64.349,64.358,110610000.0
2009-10-14 01:43:00,64.348,64.354,64.341,64.341,71570000.0
2009-10-14 01:44:00,64.332,64.352,64.332,64.344,67260000.0
2009-10-14 01:45:00,64.353,64.353,64.335,64.346,89830000.0
2009-10-14 01:46:00,64.34,64.347,64.34,64.345,129090000.0
2009-10-14 01:47:00,64.337,64.345,64.328,64.328,101940000.0
2009-10-14 01:48:00,64.342,64.344,64.328,64.335,148380000.0
2009-10-14 01:49:00,64.348,64.348,64.33,64.337,125450000.0
2009-10-14 01:50:00,64.326,64.339,64.314,64.328,74130000.0
2009-10-14 01:51:00,64.342,64.342,64.315,64.321,87940000.0
2009-10-14 01:52:00,64.327,64.333,64.323,64.329,95610000.0
2009-10-14 01:53:00,64.31,64.333,64.304,64.326,68700000.0
2009-10-14 01:54:00,64.319,64.334,64.307,64.334,76470000.0
2009-10-14 01:55:00,64.328,64.334,64.321,64.321,77340000.0
2009-10-14 01:56:00,64.323,64.323,64.303,64.319,30830000.0
2009-10-14 01:57:00,64.323,64.334,64.306,64.334,74640000.0
2009-10-14 01:58:00,64.321,64.335,64.321,64.328,76970000.0
2009-10-14 02:01:00,64.327,64.341,64.306,64.314,69150000.0
2009-10-14 02:02:00,64.319,64.333,64.315,64.319,66110000.0
2009-10-14 02:03:00,64.312,64.33,64.312,64.326,105220000.0
2009-10-14 02:05:00,64.312,64.334,64.312,64.322,69820000.0
2009-10-14 02:06:00,64.338,64.338,64.333,64.338,74820000.0
2009-10-14 02:07:00,64.327,64.333,64.318,64.333,76210000.0
2009-10-14 02:08:00,64.328,64.328,64.326,64.327,28390000.0
2009-10-14 02:09:00,64.335,64.343,64.323,64.343,76240000.0
2009-10-14 02:10:00,64.331,64.36,64.325,64.348,75200000.0
2009-10-14 02:11:00,64.338,64.354,64.334,64.339,125700000.0
2009-10-14 02:12:00,64.359,64.361,64.343,64.343,13800000.0
2009-10-14 02:13:00,64.349,64.36,64.325,64.36,76860000.0
2009-10-14 02:14:00,64.368,64.37,64.344,64.358,82080000.0
2009-10-14 02:15:00,64.344,64.344,64.321,64.334,28750000.0
2009-10-14 02:16:00,64.33,64.351,64.323,64.335,83730000.0
2009-10-14 02:17:00,64.339,64.353,64.332,64.338,75280000.0
2009-10-14 02:18:00,64.338,64.344,64.332,64.342,126480000.0
2009-10-14 02:19:00,64.34,64.34,64.334,64.334,4130000.0
2009-10-14 02:20:00,64.337,64.341,64.319,64.319,42920000.0
2009-10-14 02:21:00,64.337,64.338,64.315,64.328,42540000.0
2009-10-14 02:22:00,64.309,64.321,64.305,64.31,32910000.0
2009-10-14 02:23:00,64.319,64.324,64.312,64.324,45880000.0
2009-10-14 02:24:00,64.335,64.335,64.309,64.327,19650000.0
2009-10-14 02:25:00,64.316,64.316,64.302,64.314,38470000.0
2009-10-14 02:26:00,64.292,64.304,64.29,64.29,47120000.0
2009-10-14 02:27:00,64.3,64.314,64.3,64.307,113520000.0
2009-10-14 02:28:00,64.3,64.306,64.299,64.302,76250000.0
2009-10-14 02:29:00,64.299,64.3,64.295,64.296,72970000.0
2009-10-14 02:30:00,64.304,64.31,64.282,64.282,92710000.0
2009-10-14 02:31:00,64.285,64.285,64.264,64.273,137750000.0
2009-10-14 02:32:00,64.289,64.301,64.283,64.287,104360000.0
2009-10-14 02:33:00,64.301,64.301,64.272,64.272,148220000.0
2009-10-14 02:34:00,64.279,64.282,64.262,64.262,123720000.0
2009-10-14 02:35:00,64.257,64.273,64.243,64.258,77320000.0
2009-10-14 02:36:00,64.257,64.27,64.248,64.252,88740000.0
2009-10-14 02:37:00,64.242,64.262,64.242,64.258,88000000.0
2009-10-14 02:38:00,64.251,64.262,64.244,64.256,70190000.0
2009-10-14 02:39:00,64.252,64.263,64.245,64.256,80220000.0
2009-10-14 02:40:00,64.245,64.245,64.232,64.239,75670000.0
2009-10-14 02:41:00,64.22,64.226,64.22,64.226,30180000.0
2009-10-14 02:42:00,64.245,64.245,64.233,64.239,73430000.0
2009-10-14 02:43:00,64.228,64.241,64.216,64.229,75940000.0
2009-10-14 02:44:00,64.22,64.229,64.215,64.216,125360000.0
2009-10-14 02:45:00,64.223,64.231,64.216,64.216,21920000.0
2009-10-14 02:46:00,64.237,64.242,64.233,64.236,19420000.0
2009-10-14 02:47:00,64.245,64.245,64.225,64.229,122890000.0
2009-10-14 02:48:00,64.234,64.234,64.234,64.234,4130000.0
2009-10-14 02:49:00,64.238,64.245,64.226,64.245,76230000.0
2009-10-14 02:50:00,64.22,64.234,64.22,64.228,75200000.0
2009-10-14 02:51:00,64.225,64.231,64.213,64.213,26490000.0
2009-10-14 02:52:00,64.226,64.226,64.212,64.218,72500000.0
2009-10-14 02:53:00,64.21,64.228,64.21,64.21,75490000.0
2009-10-14 02:54:00,64.224,64.224,64.188,64.212,127350000.0
2009-10-14 02:55:00,64.209,64.209,64.185,64.188,9590000.0
2009-10-14 02:56:00,64.197,64.213,64.193,64.196,121650000.0
2009-10-14 02:57:00,64.21,64.21,64.185,64.205,73210000.0
2009-10-14 02:58:00,64.188,64.211,64.177,64.205,91090000.0
2009-10-14 02:59:00,64.196,64.201,64.176,64.189,91160000.0
2009-10-14 03:00:00,64.188,64.191,64.164,64.17,70170000.0
2009-10-14 03:01:00,64.155,64.172,64.155,64.167,80800000.0
2009-10-14 03:02:00,64.178,64.191,64.167,64.187,69390000.0
2009-10-14 03:03:00,64.184,64.184,64.17,64.17,26830000.0
2009-10-14 03:04:00,64.173,64.173,64.138,64.14,78070000.0
2009-10-14 03:05:00,64.132,64.152,64.132,64.138,75410000.0
2009-10-14 03:06:00,64.131,64.144,64.131,64.136,123570000.0
2009-10-14 03:07:00,64.15,64.153,64.15,64.153,2260000.0
2009-10-14 03:08:00,64.142,64.163,64.142,64.155,92670000.0
2009-10-14 03:09:00,64.155,64.164,64.146,64.164,86250000.0
2009-10-14 03:10:00,64.158,64.163,64.144,64.152,65900000.0
2009-10-14 03:11:00,64.148,64.153,64.141,64.148,80290000.0
2009-10-14 03:12:00,64.156,64.156,64.135,64.14,73790000.0
2009-10-14 03:13:00,64.135,64.143,64.131,64.138,23480000.0
2009-10-14 03:14:00,64.13,64.161,64.13,64.154,76050000.0
2009-10-14 03:15:00,64.163,64.173,64.154,64.167,81900000.0
2009-10-14 03:16:00,64.177,64.187,64.172,64.183,122750000.0
2009-10-14 03:17:00,64.184,64.188,64.175,64.178,15030000.0
2009-10-14 03:18:00,64.184,64.184,64.171,64.18,106320000.0
2009-10-14 03:19:00,64.168,64.184,64.168,64.184,158220000.0
2009-10-14 03:20:00,64.179,64.184,64.171,64.171,119810000.0
2009-10-14 03:21:00,64.164,64.181,64.154,64.16,84470000.0
2009-10-14 03:22:00,64.149,64.149,64.1,64.11,94820000.0
2009-10-14 03:23:00,64.1,64.115,64.1,64.103,92690000.0
2009-10-14 03:24:00,64.119,64.131,64.115,64.125,78400000.0
2009-10-14 03:25:00,64.129,64.135,64.117,64.128,79360000.0
2009-10-14 03:26:00,64.128,64.132,64.115,64.118,75770000.0
2009-10-14 03:27:00,64.143,64.143,64.096,64.124,27680000.0
2009-10-14 03:28:00,64.13,64.143,64.13,64.132,76760000.0
2009-10-14 03:29:00,64.133,64.133,64.097,64.108,70390000.0
2009-10-14 03:30:00,64.118,64.122,64.106,64.116,126300000.0
2009-10-14 03:31:00,64.109,64.112,64.065,64.07,18070000.0
2009-10-14 03:32:00,64.055,64.061,64.044,64.055,116050000.0
2009-10-14 03:33:00,64.062,64.068,64.034,64.04,75590000.0
2009-10-14 03:34:00,64.041,64.074,64.034,64.064,83740000.0
2009-10-14 03:35:00,64.054,64.073,64.045,64.06,90800000.0
2009-10-14 03:36:00,64.064,64.064,64.032,64.032,72480000.0
2009-10-14 03:37:00,64.039,64.055,64.032,64.055,82050000.0
2009-10-14 03:38:00,64.036,64.04,64.013,64.013,73130000.0
2009-10-14 03:39:00,64.017,64.017,63.967,63.969,28390000.0
2009-10-14 03:40:00,63.962,63.992,63.962,63.992,80820000.0
2009-10-14 03:41:00,63.982,63.982,63.955,63.968,75310000.0
2009-10-14 03:42:00,63.968,63.983,63.964,63.981,127360000.0
2009-10-14 03:43:00,63.99,64.005,63.99,64.0,13750000.0
2009-10-14 03:44:00,64.012,64.033,64.012,64.023,135780000.0
2009-10-14 03:45:00,64.033,64.038,64.027,64.029,17500000.0
2009-10-14 03:46:00,64.021,64.021,63.977,63.977,40820000.0
2009-10-14 03:47:00,63.977,63.989,63.953,63.953,30670000.0
2009-10-14 03:48:00,63.953,63.953,63.927,63.938,39100000.0
2009-10-14 03:49:00,63.944,63.966,63.944,63.966,66940000.0
2009-10-14 03:50:00,63.966,63.966,63.942,63.95,70770000.0
2009-10-14 03:51:00,63.936,63.939,63.907,63.918,140100000.0
2009-10-14 03:52:00,63.915,63.952,63.915,63.952,87790000.0
2009-10-14 03:53:00,63.949,63.955,63.943,63.946,100020000.0
2009-10-14 03:54:00,63.954,63.954,63.943,63.95,107440000.0
2009-10-14 03:55:00,63.95,63.964,63.95,63.959,94700000.0
2009-10-14 03:56:00,63.967,63.975,63.963,63.975,83130000.0
2009-10-14 03:57:00,63.978,63.985,63.971,63.985,42530000.0
2009-10-14 03:58:00,63.976,63.981,63.962,63.967,34780000.0
2009-10-14 03:59:00,63.964,63.964,63.936,63.949,34910000.0
2009-10-14 04:00:00,63.943,63.943,63.905,63.905,47570000.0
2009-10-14 04:01:00,63.887,63.931,63.885,63.928,16180000.0
2009-10-14 04:02:00,63.932,63.955,63.932,63.955,44970000.0
2009-10-14 04:03:00,63.958,63.963,63.946,63.95,49430000.0
2009-10-14 04:04:00,63.952,63.972,63.952,63.966,106890000.0
2009-10-14 04:05:00,63.964,63.968,63.961,63.967,74020000.0
2009-10-14 04:06:00,63.965,63.973,63.941,63.941,72280000.0
2009-10-14 04:07:00,63.929,63.943,63.929,63.938,93150000.0
2009-10-14 04:08:00,63.941,63.954,63.941,63.947,120490000.0
2009-10-14 04:09:00,63.959,63.972,63.953,63.963,98050000.0
2009-10-14 04:10:00,63.961,63.965,63.949,63.949,153930000.0
2009-10-14 04:11:00,63.953,63.961,63.944,63.949,120260000.0
2009-10-14 04:12:00,63.966,63.97,63.953,63.968,74190000.0
2009-10-14 04:13:00,63.958,63.985,63.944,63.953,86940000.0
2009-10-14 04:14:00,63.947,63.952,63.936,63.948,81990000.0
2009-10-14 04:15:00,63.957,63.957,63.942,63.949,68720000.0
2009-10-14 04:16:00,63.938,63.943,63.93,63.939,77260000.0
2009-10-14 04:17:00,63.94,63.947,63.94,63.94,71850000.0
2009-10-14 04:18:00,63.952,63.952,63.933,63.945,28860000.0
2009-10-14 04:19:00,63.928,63.933,63.914,63.928,72710000.0
2009-10-14 04:20:00,63.931,63.944,63.931,63.937,75810000.0
2009-10-14 04:21:00,63.953,63.953,63.939,63.939,123450000.0
2009-10-14 04:22:00,63.936,63.961,63.936,63.961,9290000.0
2009-10-14 04:23:00,63.963,63.963,63.945,63.951,67250000.0
2009-10-14 04:24:00,63.936,63.937,63.929,63.937,72510000.0
2009-10-14 04:25:00,63.933,63.947,63.933,63.938,72690000.0
2009-10-14 04:26:00,63.928,63.936,63.928,63.936,26530000.0
2009-10-14 04:27:00,63.947,63.947,63.934,63.937,87070000.0
2009-10-14 04:28:00,63.931,63.944,63.931,63.937,75960000.0
2009-10-14 04:29:00,63.942,63.965,63.942,63.954,128210000.0
2009-10-14 04:30:00,63.967,63.982,63.963,63.982,10000000.0
2009-10-14 04:31:00,63.985,63.985,63.972,63.984,130140000.0
2009-10-14 04:32:00,63.985,63.985,63.973,63.973,7140000.0
2009-10-14 04:33:00,63.976,63.976,63.957,63.962,66440000.0
2009-10-14 04:34:00,63.944,63.944,63.932,63.938,76190000.0
2009-10-14 04:35:00,63.938,63.943,63.932,63.938,76500000.0
2009-10-14 04:36:00,63.935,63.935,63.929,63.935,28980000.0
2009-10-14 04:37:00,63.936,63.936,63.929,63.935,80650000.0
2009-10-14 04:38:00,63.94,63.969,63.94,63.952,73940000.0
2009-10-14 04:39:00,63.975,63.975,63.954,63.964,126810000.0
2009-10-14 04:40:00,63.978,63.985,63.974,63.974,14730000.0
2009-10-14 04:41:00,63.978,63.978,63.971,63.971,66540000.0
2009-10-14 04:42:00,63.976,63.976,63.964,63.975,76510000.0
2009-10-14 04:43:00,63.978,63.986,63.971,63.971,74380000.0
2009-10-14 04:44:00,63.976,63.976,63.969,63.969,30610000.0
2009-10-14 04:45:00,63.977,63.977,63.97,63.97,75830000.0
2009-10-14 04:46:00,63.959,63.965,63.953,63.959,85120000.0
2009-10-14 04:47:00,63.955,63.958,63.936,63.939,132180000.0
2009-10-14 04:48:00,63.932,63.932,63.904,63.904,6200000.0
2009-10-14 04:49:00,63.894,63.907,63.888,63.897,19520000.0
2009-10-14 04:50:00,63.907,63.927,63.903,63.903,11090000.0
2009-10-14 04:51:00,63.909,63.909,63.861,63.865,117360000.0
2009-10-14 04:52:00,63.846,63.852,63.816,63.852,121460000.0
2009-10-14 04:53:00,63.847,63.882,63.847,63.877,95100000.0
2009-10-14 04:54:00,63.881,63.881,63.861,63.861,91580000.0
2009-10-14 04:55:00,63.855,63.858,63.832,63.846,90640000.0
2009-10-14 04:56:00,63.842,63.877,63.833,63.862,66480000.0
2009-10-14 04:57:00,63.866,63.872,63.844,63.85,110610000.0
2009-10-14 04:58:00,63.849,63.856,63.84,63.856,76330000.0
2009-10-14 04:59:00,63.841,63.848,63.813,63.813,82780000.0
2009-10-14 05:00:00,63.811,63.828,63.808,63.824,65830000.0
2009-10-14 05:01:00,63.813,63.82,63.787,63.807,86310000.0
2009-10-14 05:02:00,63.794,63.823,63.794,63.814,72720000.0
2009-10-14 05:03:00,63.823,63.823,63.804,63.808,70280000.0
2009-10-14 05:04:00,63.797,63.813,63.795,63.813,90380000.0
2009-10-14 05:05:00,63.818,63.825,63.811,63.825,74880000.0
2009-10-14 05:06:00,63.818,63.825,63.812,63.812,83270000.0
2009-10-14 05:07:00,63.817,63.818,63.81,63.81,73480000.0
2009-10-14 05:08:00,63.819,63.828,63.813,63.819,125300000.0
2009-10-14 05:09:00,63.819,63.832,63.815,63.827,111270000.0
2009-10-14 05:10:00,63.819,63.826,63.81,63.811,97020000.0
2009-10-14 05:11:00,63.821,63.828,63.821,63.821,60880000.0
2009-10-14 05:12:00,63.83,63.834,63.82,63.82,100560000.0
2009-10-14 05:13:00,63.828,63.83,63.808,63.829,78130000.0
2009-10-14 05:14:00,63.83,63.856,63.818,63.826,56860000.0
2009-10-14 05:15:00,63.828,63.835,63.822,63.835,23890000.0
2009-10-14 05:16:00,63.822,63.843,63.822,63.822,80800000.0
2009-10-14 05:17:00,63.829,63.844,63.822,63.822,46830000.0
2009-10-14 05:18:00,63.836,63.84,63.816,63.84,98530000.0
2009-10-14 05:19:00,63.832,63.868,63.832,63.866,125510000.0
2009-10-14 05:20:00,63.865,63.865,63.839,63.839,63630000.0
2009-10-14 05:21:00,63.852,63.86,63.833,63.86,48240000.0
2009-10-14 05:22:00,63.857,63.869,63.838,63.838,65870000.0
2009-10-14 05:23:00,63.856,63.879,63.851,63.858,115020000.0
2009-10-14 05:24:00,63.861,63.876,63.861,63.868,42510000.0
2009-10-14 05:25:00,63.873,63.905,63.865,63.905,58580000.0
2009-10-14 05:26:00,63.92,63.925,63.904,63.912,48860000.0
2009-10-14 05:27:00,63.921,63.933,63.914,63.918,73570000.0
2009-10-14 05:28:00,63.912,63.933,63.912,63.926,70810000.0
2009-10-14 05:29:00,63.917,63.918,63.894,63.911,53740000.0
2009-10-14 05:30:00,63.923,63.929,63.912,63.912,59720000.0
2009-10-14 05:31:00,63.917,63.917,63.862,63.888,54190000.0
2009-10-14 05:32:00,63.903,63.903,63.873,63.877,60190000.0
2009-10-14 05:33:00,63.873,63.873,63.859,63.859,36120000.0
2009-10-14 05:34:00,63.87,63.893,63.87,63.876,52100000.0
2009-10-14 05:35:00,63.866,63.87,63.854,63.859,103110000.0
2009-10-14 05:36:00,63.864,63.867,63.854,63.867,140050000.0
2009-10-14 05:37:00,63.866,63.874,63.862,63.869,91850000.0
2009-10-14 05:38:00,63.86,63.874,63.86,63.866,81710000.0
2009-10-14 05:39:00,63.853,63.867,63.82,63.857,69410000.0
2009-10-14 05:40:00,63.866,63.88,63.854,63.873,27090000.0
2009-10-14 05:41:00,63.875,63.903,63.865,63.894,49910000.0
2009-10-14 05:42:00,63.897,63.906,63.872,63.896,82440000.0
2009-10-14 05:43:00,63.896,63.898,63.871,63.872,123710000.0
2009-10-14 05:44:00,63.859,63.888,63.859,63.876,35390000.0
2009-10-14 05:45:00,63.886,63.886,63.864,63.877,35890000.0
2009-10-14 05:46:00,63.86,63.873,63.86,63.866,33120000.0
2009-10-14 05:47:00,63.877,63.884,63.864,63.876,37000000.0
2009-10-14 05:48:00,63.866,63.873,63.852,63.861,68050000.0
2009-10-14 05:49:00,63.86,63.86,63.81,63.823,67710000.0
2009-10-14 05:50:00,63.818,63.825,63.812,63.825,129210000.0
2009-10-14 05:51:00,63.822,63.845,63.822,63.845,88210000.0
2009-10-14 05:52:00,63.841,63.846,63.809,63.819,98320000.0
2009-10-14 05:53:00,63.821,63.835,63.817,63.827,105990000.0
2009-10-14 05:54:00,63.824,63.842,63.824,63.837,97310000.0
2009-10-14 05:55:00,63.832,63.849,63.832,63.845,93340000.0
2009-10-14 05:56:00,63.853,63.853,63.825,63.844,41420000.0
2009-10-14 05:57:00,63.836,63.849,63.828,63.838,35390000.0
2009-10-14 05:58:00,63.828,63.84,63.816,63.828,36010000.0
2009-10-14 05:59:00,63.832,63.832,63.79,63.816,45660000.0
2009-10-14 06:00:00,63.815,63.821,63.785,63.785,13390000.0
2009-10-14 06:01:00,63.804,63.848,63.801,63.803,47530000.0
2009-10-14 06:02:00,63.802,63.827,63.802,63.827,45640000.0
2009-10-14 06:03:00,63.822,63.851,63.822,63.844,117130000.0
2009-10-14 06:04:00,63.859,63.902,63.852,63.902,78070000.0
2009-10-14 06:05:00,63.903,63.917,63.876,63.878,73920000.0
2009-10-14 06:06:00,63.894,63.894,63.867,63.886,92110000.0
2009-10-14 06:07:00,63.89,63.942,63.89,63.924,128650000.0
2009-10-14 06:08:00,63.872,63.898,63.869,63.869,106720000.0
2009-10-14 06:09:00,63.886,63.909,63.872,63.872,159360000.0
2009-10-14 06:10:00,63.875,63.907,63.875,63.884,116070000.0
2009-10-14 06:11:00,63.902,63.907,63.892,63.898,76730000.0
2009-10-14 06:12:00,63.898,63.905,63.891,63.899,85480000.0
2009-10-14 06:13:00,63.897,63.911,63.883,63.883,87510000.0
2009-10-14 06:14:00,63.886,63.886,63.852,63.862,73320000.0
2009-10-14 06:15:00,63.87,63.888,63.837,63.888,79620000.0
2009-10-14 06:16:00,63.88,63.913,63.88,63.913,73610000.0
2009-10-14 06:17:00,63.9,63.943,63.898,63.943,26310000.0
2009-10-14 06:18:00,63.935,63.935,63.916,63.917,79370000.0
2009-10-14 06:19:00,63.921,63.926,63.919,63.92,73440000.0
2009-10-14 06:20:00,63.92,63.951,63.92,63.944,127170000.0
2009-10-14 06:21:00,63.931,63.94,63.924,63.929,15450000.0
2009-10-14 06:22:00,63.918,63.926,63.91,63.91,37490000.0
2009-10-14 06:23:00,63.912,63.912,63.876,63.881,45390000.0
2009-10-14 06:24:00,63.886,63.886,63.874,63.886,18640000.0
2009-10-14 06:25:00,63.879,63.884,63.872,63.878,40890000.0
2009-10-14 06:26:00,63.87,63.878,63.87,63.878,46410000.0
2009-10-14 06:27:00,63.894,63.894,63.85,63.869,115790000.0
2009-10-14 06:28:00,63.865,63.873,63.861,63.861,79030000.0
2009-10-14 06:29:00,63.861,63.875,63.861,63.865,71390000.0
2009-10-14 06:30:00,63.881,63.885,63.863,63.885,90310000.0
2009-10-14 06:31:00,63.873,63.878,63.842,63.842,122920000.0
2009-10-14 06:32:00,63.841,63.853,63.841,63.853,101320000.0
2009-10-14 06:33:00,63.85,63.869,63.85,63.85,148380000.0
2009-10-14 06:34:00,63.855,63.856,63.847,63.855,134140000.0
2009-10-14 06:35:00,63.839,63.854,63.834,63.854,80590000.0
2009-10-14 06:36:00,63.846,63.862,63.836,63.838,84850000.0
2009-10-14 06:37:00,63.845,63.845,63.825,63.837,89500000.0
2009-10-14 06:38:00,63.817,63.817,63.778,63.812,73320000.0
2009-10-14 06:39:00,63.815,63.819,63.797,63.81,74520000.0
2009-10-14 06:40:00,63.817,63.825,63.815,63.819,77480000.0
2009-10-14 06:41:00,63.82,63.833,63.82,63.827,23120000.0
2009-10-14 06:42:00,63.817,63.826,63.813,63.826,82870000.0
2009-10-14 06:43:00,63.823,63.863,63.823,63.863,78380000.0
2009-10-14 06:44:00,63.865,63.871,63.851,63.863,122860000.0
2009-10-14 06:45:00,63.859,63.861,63.852,63.861,12780000.0
2009-10-14 06:46:00,63.866,63.875,63.859,63.867,72490000.0
2009-10-14 06:47:00,63.862,63.883,63.862,63.867,65070000.0
2009-10-14 06:48:00,63.876,63.876,63.861,63.861,36710000.0
2009-10-14 06:49:00,63.847,63.852,63.832,63.846,68310000.0
2009-10-14 06:50:00,63.851,63.872,63.845,63.865,115250000.0
2009-10-14 06:51:00,63.861,63.877,63.861,63.87,69440000.0
2009-10-14 06:52:00,63.878,63.878,63.863,63.867,46260000.0
2009-10-14 06:53:00,63.871,63.876,63.864,63.875,32760000.0
2009-10-14 06:54:00,63.864,63.864,63.85,63.85,54830000.0
2009-10-14 06:55:00,63.861,63.868,63.86,63.861,118900000.0
2009-10-14 06:56:00,63.859,63.864,63.853,63.859,69830000.0
2009-10-14 06:57:00,63.849,63.851,63.832,63.837,81420000.0
2009-10-14 06:58:00,63.839,63.854,63.831,63.854,43010000.0
2009-10-14 06:59:00,63.853,63.869,63.853,63.858,82190000.0
2009-10-14 07:00:00,63.879,63.896,63.867,63.894,93340000.0
2009-10-14 07:01:00,63.887,63.913,63.882,63.913,77090000.0
2009-10-14 07:02:00,63.899,63.923,63.898,63.909,65960000.0
2009-10-14 07:03:00,63.901,63.901,63.871,63.871,118730000.0
2009-10-14 07:04:00,63.866,63.873,63.863,63.867,110200000.0
2009-10-14 07:05:00,63.876,63.876,63.864,63.869,93760000.0
2009-10-14 07:06:00,63.854,63.873,63.854,63.866,94710000.0
2009-10-14 07:07:00,63.851,63.865,63.851,63.865,84110000.0
2009-10-14 07:08:00,63.847,63.87,63.847,63.867,67000000.0
2009-10-14 07:09:00,63.866,63.875,63.861,63.861,106350000.0
2009-10-14 07:10:00,63.868,63.875,63.864,63.875,77360000.0
2009-10-14 07:11:00,63.859,63.866,63.851,63.851,79190000.0
2009-10-14 07:12:00,63.865,63.865,63.858,63.858,81330000.0
2009-10-14 07:13:00,63.859,63.863,63.852,63.862,90550000.0
2009-10-14 07:14:00,63.866,63.866,63.855,63.865,69070000.0
2009-10-14 07:15:00,63.864,63.865,63.843,63.865,68790000.0
2009-10-14 07:16:00,63.857,63.866,63.852,63.858,90220000.0
2009-10-14 07:17:00,63.866,63.866,63.852,63.852,75900000.0
2009-10-14 07:18:00,63.867,63.873,63.854,63.867,84270000.0
2009-10-14 07:19:00,63.854,63.889,63.854,63.884,65430000.0
2009-10-14 07:20:00,63.899,63.913,63.89,63.913,125620000.0
2009-10-14 07:21:00,63.916,63.922,63.895,63.909,111150000.0
2009-10-14 07:22:00,63.885,63.889,63.867,63.885,99920000.0
2009-10-14 07:23:00,63.893,63.893,63.884,63.888,55980000.0
2009-10-14 07:24:00,63.915,63.915,63.893,63.907,102110000.0
2009-10-14 07:25:00,63.902,63.907,63.901,63.907,71630000.0
2009-10-14 07:26:00,63.9,63.903,63.89,63.898,50300000.0
2009-10-14 07:27:00,63.916,63.916,63.895,63.9,20190000.0
2009-10-14 07:28:00,63.906,63.906,63.893,63.906,81350000.0
2009-10-14 07:29:00,63.908,63.922,63.903,63.903,45870000.0
2009-10-14 07:30:00,63.923,63.923,63.891,63.902,104240000.0
2009-10-14 07:31:00,63.898,63.905,63.887,63.887,128460000.0
2009-10-14 07:32:00,63.897,63.901,63.883,63.893,62830000.0
2009-10-14 07:33:00,63.913,63.914,63.89,63.89,50880000.0
2009-10-14 07:34:00,63.876,63.883,63.87,63.874,64740000.0
2009-10-14 07:35:00,63.849,63.87,63.849,63.86,114710000.0
2009-10-14 07:36:00,63.863,63.87,63.846,63.856,42870000.0
2009-10-14 07:37:00,63.876,63.892,63.848,63.86,51710000.0
2009-10-14 07:38:00,63.856,63.863,63.844,63.858,49320000.0
2009-10-14 07:39:00,63.877,63.877,63.855,63.858,71340000.0
2009-10-14 07:40:00,63.841,63.855,63.841,63.85,73450000.0
2009-10-14 07:41:00,63.839,63.852,63.831,63.838,54400000.0
2009-10-14 07:42:00,63.836,63.839,63.819,63.822,61130000.0
2009-10-14 07:43:00,63.818,63.834,63.812,63.828,52730000.0
2009-10-14 07:44:00,63.838,63.84,63.835,63.835,57850000.0
2009-10-14 07:45:00,63.844,63.844,63.821,63.821,43530000.0
2009-10-14 07:46:00,63.826,63.842,63.812,63.835,41900000.0
2009-10-14 07:47:00,63.838,63.854,63.832,63.854,99320000.0
2009-10-14 07:48:00,63.846,63.846,63.832,63.832,140350000.0
2009-10-14 07:49:00,63.837,63.843,63.832,63.839,92390000.0
2009-10-14 07:50:00,63.846,63.854,63.841,63.841,82530000.0
2009-10-14 07:51:00,63.855,63.855,63.841,63.852,63870000.0
2009-10-14 07:52:00,63.842,63.873,63.842,63.866,24700000.0
2009-10-14 07:53:00,63.869,63.886,63.864,63.886,49510000.0
2009-10-14 07:54:00,63.918,63.918,63.887,63.893,79320000.0
2009-10-14 07:55:00,63.897,63.903,63.886,63.888,136760000.0
2009-10-14 07:56:00,63.883,63.887,63.863,63.885,36850000.0
2009-10-14 07:57:00,63.897,63.897,63.866,63.882,38910000.0
2009-10-14 07:58:00,63.875,63.875,63.862,63.868,31620000.0
2009-10-14 07:59:00,63.861,63.874,63.861,63.867,30990000.0
2009-10-14 08:00:00,63.885,63.885,63.85,63.858,67820000.0
2009-10-14 08:01:00,63.849,63.864,63.842,63.842,71720000.0
2009-10-14 08:02:00,63.851,63.864,63.842,63.864,134160000.0
2009-10-14 08:03:00,63.865,63.871,63.852,63.852,80210000.0
2009-10-14 08:04:00,63.861,63.88,63.851,63.874,100340000.0
2009-10-14 08:05:00,63.867,63.88,63.842,63.867,110670000.0
2009-10-14 08:06:00,63.892,63.925,63.879,63.925,100530000.0
2009-10-14 08:07:00,63.913,63.927,63.913,63.924,86220000.0
2009-10-14 08:08:00,63.913,63.913,63.89,63.897,44620000.0
2009-10-14 08:09:00,63.904,63.904,63.883,63.887,34580000.0
2009-10-14 08:10:00,63.885,63.893,63.875,63.88,37600000.0
2009-10-14 08:11:00,63.892,63.918,63.869,63.881,44540000.0
2009-10-14 08:12:00,63.88,63.892,63.852,63.889,15590000.0
2009-10-14 08:13:00,63.89,63.91,63.878,63.879,45810000.0
2009-10-14 08:14:00,63.878,63.892,63.872,63.879,41680000.0
2009-10-14 08:15:00,63.893,63.899,63.872,63.888,111420000.0
2009-10-14 08:16:00,63.888,63.911,63.888,63.908,82610000.0
2009-10-14 08:17:00,63.913,63.913,63.885,63.888,67110000.0
2009-10-14 08:18:00,63.893,63.917,63.889,63.901,88660000.0
2009-10-14 08:19:00,63.913,63.951,63.913,63.936,129510000.0
2009-10-14 08:20:00,63.939,63.957,63.93,63.938,104590000.0
2009-10-14 08:21:00,63.934,63.943,63.904,63.918,164590000.0
2009-10-14 08:22:00,63.944,63.959,63.922,63.935,119010000.0
2009-10-14 08:23:00,63.941,63.949,63.911,63.926,79970000.0
2009-10-14 08:24:00,63.938,63.944,63.922,63.935,89610000.0
2009-10-14 08:25:00,63.923,63.949,63.914,63.935,87470000.0
2009-10-14 08:26:00,63.953,63.953,63.925,63.941,77830000.0
2009-10-14 08:27:00,63.949,63.966,63.946,63.948,68040000.0
2009-10-14 08:28:00,63.954,63.959,63.933,63.933,74070000.0
2009-10-14 08:29:00,63.94,63.96,63.935,63.953,26290000.0
2009-10-14 08:30:00,63.965,63.965,63.942,63.955,80330000.0
2009-10-14 08:31:00,63.955,63.962,63.933,63.955,75540000.0
2009-10-14 08:32:00,63.95,63.975,63.936,63.949,121780000.0
2009-10-14 08:33:00,63.961,63.961,63.934,63.938,14880000.0
2009-10-14 08:34:00,63.916,63.929,63.915,63.921,16970000.0
2009-10-14 08:35:00,63.929,63.934,63.914,63.925,140250000.0
2009-10-14 08:36:00,63.929,63.929,63.886,63.895,101880000.0
2009-10-14 08:37:00,63.89,63.927,63.89,63.922,147400000.0
2009-10-14 08:38:00,63.908,63.919,63.903,63.908,118390000.0
2009-10-14 08:39:00,63.907,63.95,63.907,63.95,72870000.0
2009-10-14 08:40:00,63.951,63.974,63.945,63.965,84220000.0
2009-10-14 08:41:00,63.976,63.983,63.963,63.977,85260000.0
2009-10-14 08:42:00,63.987,63.987,63.973,63.985,69170000.0
2009-10-14 08:43:00,63.984,64.003,63.984,63.991,72680000.0
2009-10-14 08:44:00,64.0,64.014,64.0,64.014,75620000.0
2009-10-14 08:45:00,64.015,64.015,64.0,64.008,30730000.0
2009-10-14 08:46:00,64.009,64.032,64.003,64.026,70700000.0
2009-10-14 08:47:00,64.031,64.031,64.0,64.001,83840000.0
2009-10-14 08:48:00,64.023,64.023,63.995,64.021,129310000.0
2009-10-14 08:49:00,64.032,64.032,64.007,64.016,8830000.0
2009-10-14 08:50:00,64.01,64.023,64.003,64.003,115830000.0
2009-10-14 08:51:00,64.01,64.011,63.985,64.0,93510000.0
2009-10-14 08:52:00,63.986,63.992,63.983,63.986,94630000.0
2009-10-14 08:53:00,63.986,63.992,63.974,63.986,47560000.0
2009-10-14 08:54:00,63.98,63.992,63.976,63.985,36480000.0
2009-10-14 08:55:00,63.997,63.997,63.99,63.99,31980000.0
2009-10-14 08:56:00,63.997,63.997,63.989,63.996,49270000.0
2009-10-14 08:57:00,64.003,64.007,63.988,63.997,16340000.0
2009-10-14 08:58:00,63.986,64.006,63.901,63.99,44910000.0
2009-10-14 08:59:00,63.993,64.019,63.993,64.014,46700000.0
2009-10-14 09:00:00,64.021,64.045,64.021,64.031,112600000.0
2009-10-14 09:01:00,64.028,64.037,64.022,64.037,72850000.0
2009-10-14 09:02:00,64.043,64.081,64.036,64.081,68670000.0
2009-10-14 09:03:00,64.089,64.089,64.04,64.06,106400000.0
2009-10-14 09:04:00,64.043,64.048,64.019,64.028,134870000.0
2009-10-14 09:05:00,64.026,64.039,64.014,64.025,101610000.0
2009-10-14 09:06:00,64.017,64.039,64.014,64.029,158030000.0
2009-10-14 09:07:00,64.034,64.034,64.019,64.034,120480000.0
2009-10-14 09:08:00,64.043,64.043,64.023,64.023,77200000.0
2009-10-14 09:09:00,64.035,64.035,64.003,64.003,89100000.0
2009-10-14 09:10:00,64.003,64.032,63.996,64.006,83630000.0
2009-10-14 09:11:00,64.026,64.032,64.005,64.018,74470000.0
2009-10-14 09:12:00,64.033,64.033,64.009,64.025,74290000.0
2009-10-14 09:13:00,64.033,64.033,64.008,64.011,77320000.0
2009-10-14 09:14:00,64.017,64.022,63.995,64.014,25930000.0
2009-10-14 09:15:00,64.026,64.026,64.011,64.024,82060000.0
2009-10-14 09:16:00,64.027,64.059,64.019,64.059,80370000.0
2009-10-14 09:17:00,64.053,64.07,64.044,64.07,124790000.0
2009-10-14 09:18:00,64.075,64.075,64.04,64.04,9020000.0
2009-10-14 09:19:00,64.037,64.041,64.024,64.03,90180000.0
2009-10-14 09:20:00,64.013,64.034,64.013,64.034,133000000.0
2009-10-14 09:21:00,64.039,64.039,64.012,64.028,13040000.0
2009-10-14 09:22:00,64.039,64.045,64.033,64.044,78880000.0
2009-10-14 09:23:00,64.037,64.048,64.023,64.028,116350000.0
2009-10-14 09:24:00,64.059,64.06,64.04,64.053,102600000.0
2009-10-14 09:25:00,64.045,64.064,64.034,64.047,71250000.0
2009-10-14 09:26:00,64.027,64.041,64.014,64.023,60270000.0
2009-10-14 09:27:00,64.048,64.059,64.031,64.039,63330000.0
2009-10-14 09:28:00,64.038,64.048,64.025,64.042,63180000.0
2009-10-14 09:29:00,64.052,64.072,64.046,64.048,99330000.0
2009-10-14 09:30:00,64.063,64.063,64.032,64.039,62040000.0
2009-10-14 09:31:00,64.028,64.044,64.021,64.028,47280000.0
2009-10-14 09:32:00,64.022,64.042,64.022,64.042,79610000.0
2009-10-14 09:33:00,64.04,64.04,64.0,64.0,113410000.0
2009-10-14 09:34:00,63.989,64.014,63.983,63.983,76150000.0
2009-10-14 09:35:00,64.0,64.003,63.992,63.997,43040000.0
2009-10-14 09:36:00,63.991,63.991,63.952,63.952,43580000.0
2009-10-14 09:37:00,63.962,63.99,63.962,63.978,62330000.0
2009-10-14 09:38:00,63.98,63.993,63.973,63.989,91110000.0
2009-10-14 09:39:00,64.008,64.016,64.002,64.016,104150000.0
2009-10-14 09:40:00,64.009,64.022,64.002,64.002,98810000.0
2009-10-14 09:41:00,64.016,64.016,64.002,64.009,113080000.0
2009-10-14 09:42:00,64.008,64.014,64.004,64.005,98560000.0
2009-10-14 09:43:00,64.001,64.014,64.001,64.009,69500000.0
2009-10-14 09:44:00,64.009,64.018,63.995,63.998,72540000.0
2009-10-14 09:45:00,63.994,63.997,63.989,63.992,62740000.0
2009-10-14 09:46:00,63.981,63.994,63.973,63.978,53030000.0
2009-10-14 09:47:00,63.969,63.98,63.963,63.969,64480000.0
2009-10-14 09:48:00,63.973,63.99,63.967,63.984,68990000.0
2009-10-14 09:49:00,63.996,63.996,63.971,63.996,101690000.0
2009-10-14 09:50:00,63.986,63.995,63.98,63.987,140540000.0
2009-10-14 09:51:00,63.982,64.011,63.982,64.011,117220000.0
2009-10-14 09:52:00,64.023,64.047,64.013,64.037,75380000.0
2009-10-14 09:53:00,64.025,64.051,64.025,64.04,83580000.0
2009-10-14 09:54:00,64.056,64.056,64.008,64.018,107220000.0
2009-10-14 09:55:00,64.018,64.041,64.013,64.026,137460000.0
2009-10-14 09:56:00,64.022,64.032,64.013,64.013,88710000.0
2009-10-14 09:57:00,64.009,64.012,64.002,64.007,69130000.0
2009-10-14 09:58:00,64.001,64.027,64.001,64.027,52010000.0
2009-10-14 09:59:00,64.023,64.031,64.012,64.031,98970000.0
2009-10-14 10:00:00,64.039,64.039,64.01,64.01,154660000.0
2009-10-14 10:01:00,64.016,64.026,64.007,64.025,150850000.0
2009-10-14 10:02:00,64.018,64.036,64.013,64.013,100610000.0
2009-10-14 10:03:00,64.021,64.026,64.013,64.013,65140000.0
2009-10-14 10:04:00,64.018,64.024,64.001,64.001,103640000.0
2009-10-14 10:05:00,64.008,64.038,64.002,64.036,89750000.0
2009-10-14 10:06:00,64.039,64.039,64.011,64.016,100340000.0
2009-10-14 10:07:00,64.028,64.048,64.028,64.031,120800000.0
2009-10-14 10:08:00,64.049,64.052,64.017,64.024,131000000.0
2009-10-14 10:09:00,64.011,64.025,64.007,64.015,104800000.0
2009-10-14 10:10:00,64.032,64.052,64.032,64.048,120520000.0
2009-10-14 10:11:00,64.044,64.044,64.025,64.037,110280000.0
2009-10-14 10:12:00,64.048,64.051,64.041,64.042,59240000.0
2009-10-14 10:13:00,64.048,64.051,64.034,64.051,49930000.0
2009-10-14 10:14:00,64.045,64.056,64.034,64.036,83310000.0
2009-10-14 10:15:00,64.046,64.06,64.044,64.044,95730000.0
2009-10-14 10:16:00,64.064,64.07,64.054,64.062,80850000.0
2009-10-14 10:17:00,64.05,64.079,64.05,64.067,102770000.0
2009-10-14 10:18:00,64.067,64.071,64.054,64.066,47690000.0
2009-10-14 10:19:00,64.066,64.073,64.06,64.072,137990000.0
2009-10-14 10:20:00,64.069,64.078,64.069,64.078,96210000.0
2009-10-14 10:21:00,64.075,64.075,64.055,64.061,74730000.0
2009-10-14 10:22:00,64.053,64.063,64.053,64.058,77200000.0
2009-10-14 10:23:00,64.055,64.064,64.049,64.049,81110000.0
2009-10-14 10:24:00,64.067,64.067,64.053,64.06,91160000.0
2009-10-14 10:25:00,64.068,64.068,64.057,64.058,115630000.0
2009-10-14 10:26:00,64.049,64.062,64.041,64.05,94390000.0
2009-10-14 10:27:00,64.057,64.065,64.053,64.057,69760000.0
2009-10-14 10:28:00,64.051,64.063,64.044,64.049,59380000.0
2009-10-14 10:29:00,64.062,64.067,64.046,64.056,55500000.0
2009-10-14 10:30:00,64.052,64.054,64.025,64.033,86090000.0
2009-10-14 10:31:00,64.035,64.056,64.031,64.05,56990000.0
2009-10-14 10:32:00,64.051,64.065,64.047,64.065,86920000.0
2009-10-14 10:33:00,64.059,64.074,64.048,64.067,105110000.0
2009-10-14 10:34:00,64.058,64.06,64.042,64.049,90420000.0
2009-10-14 10:35:00,64.037,64.049,64.037,64.043,55530000.0
2009-10-14 10:36:00,64.038,64.051,64.034,64.044,76420000.0
2009-10-14 10:37:00,64.037,64.044,64.037,64.039,89010000.0
2009-10-14 10:38:00,64.039,64.055,64.039,64.055,113590000.0
2009-10-14 10:39:00,64.054,64.054,64.03,64.032,78710000.0
2009-10-14 10:40:00,64.039,64.039,64.021,64.035,78100000.0
2009-10-14 10:41:00,64.035,64.037,64.024,64.024,39950000.0
2009-10-14 10:42:00,64.043,64.043,64.024,64.034,84470000.0
2009-10-14 10:43:00,64.029,64.045,64.029,64.039,110070000.0
2009-10-14 10:44:00,64.035,64.043,64.019,64.03,103340000.0
2009-10-14 10:45:00,64.028,64.033,64.001,64.001,111620000.0
2009-10-14 10:46:00,64.0,64.014,63.999,64.008,125060000.0
2009-10-14 10:47:00,64.017,64.023,63.998,64.023,123450000.0
2009-10-14 10:48:00,64.027,64.052,64.026,64.052,83950000.0
2009-10-14 10:49:00,64.046,64.053,64.034,64.041,113970000.0
2009-10-14 10:50:00,64.034,64.054,64.034,64.044,69760000.0
2009-10-14 10:51:00,64.06,64.062,64.039,64.055,81200000.0
2009-10-14 10:52:00,64.049,64.065,64.044,64.058,87160000.0
2009-10-14 10:53:00,64.056,64.081,64.056,64.074,81340000.0
2009-10-14 10:54:00,64.083,64.083,64.056,64.068,55860000.0
2009-10-14 10:55:00,64.067,64.075,64.065,64.068,96550000.0
2009-10-14 10:56:00,64.058,64.062,64.049,64.057,76730000.0
2009-10-14 10:57:00,64.062,64.062,63.998,64.01,80930000.0
2009-10-14 10:58:00,64.0,64.015,63.995,64.006,87280000.0
2009-10-14 10:59:00,63.999,64.009,63.983,63.983,65410000.0
2009-10-14 11:00:00,63.97,63.993,63.954,63.993,93950000.0
2009-10-14 11:01:00,63.996,63.996,63.983,63.983,109740000.0
2009-10-14 11:02:00,63.999,64.009,63.981,64.005,81590000.0
2009-10-14 11:03:00,64.023,64.023,63.975,63.995,85060000.0
2009-10-14 11:04:00,64.002,64.037,64.002,64.017,83870000.0
2009-10-14 11:05:00,64.021,64.03,64.012,64.012,64670000.0
2009-10-14 11:06:00,64.022,64.022,63.996,64.008,58130000.0
2009-10-14 11:07:00,64.019,64.033,64.006,64.033,106420000.0
2009-10-14 11:08:00,64.037,64.05,64.035,64.042,89870000.0
2009-10-14 11:09:00,64.034,64.034,64.021,64.029,119490000.0
2009-10-14 11:10:00,64.029,64.032,64.012,64.012,62570000.0
2009-10-14 11:11:00,64.01,64.023,64.01,64.023,60890000.0
2009-10-14 11:12:00,64.024,64.024,63.999,63.999,64350000.0
2009-10-14 11:13:00,64.008,64.008,63.989,63.996,109660000.0
2009-10-14 11:14:00,63.995,64.007,63.995,64.007,142810000.0
2009-10-14 11:15:00,64.005,64.006,63.999,64.003,73780000.0
2009-10-14 11:16:00,64.011,64.023,64.007,64.02,91870000.0
2009-10-14 11:17:00,64.018,64.018,63.995,63.995,96410000.0
2009-10-14 11:18:00,63.998,64.005,63.988,63.999,118130000.0
2009-10-14 11:19:00,63.994,64.018,63.994,64.018,86140000.0
2009-10-14 11:20:00,64.009,64.014,64.003,64.008,64500000.0
2009-10-14 11:21:00,64.004,64.023,64.004,64.017,44860000.0
2009-10-14 11:22:00,64.021,64.027,64.021,64.027,56230000.0
2009-10-14 11:23:00,64.019,64.026,64.012,64.02,67510000.0
2009-10-14 11:24:00,64.02,64.033,64.014,64.027,68790000.0
2009-10-14 11:25:00,64.027,64.035,64.023,64.035,68150000.0
2009-10-14 11:26:00,64.025,64.03,64.002,64.016,98220000.0
2009-10-14 11:27:00,64.036,64.036,64.021,64.028,61150000.0
2009-10-14 11:28:00,64.018,64.022,64.005,64.022,54900000.0
2009-10-14 11:29:00,64.019,64.035,64.019,64.035,79040000.0
2009-10-14 11:30:00,64.038,64.038,64.027,64.036,76590000.0
2009-10-14 11:31:00,64.033,64.045,64.032,64.032,82960000.0
2009-10-14 11:32:00,64.024,64.024,64.01,64.011,87670000.0
2009-10-14 11:33:00,64.021,64.021,64.003,64.007,37040000.0
2009-10-14 11:34:00,64.012,64.033,64.012,64.026,59150000.0
2009-10-14 11:35:00,64.026,64.032,64.02,64.02,67050000.0
2009-10-14 11:36:00,64.026,64.039,64.015,64.033,75130000.0
2009-10-14 11:37:00,64.045,64.05,64.039,64.04,64930000.0
2009-10-14 11:38:00,64.041,64.056,64.041,64.056,37730000.0
2009-10-14 11:39:00,64.047,64.047,64.041,64.042,113510000.0
2009-10-14 11:40:00,64.035,64.047,64.034,64.047,123400000.0
2009-10-14 11:41:00,64.039,64.048,64.038,64.038,67110000.0
2009-10-14 11:42:00,64.046,64.054,64.042,64.047,72390000.0
2009-10-14 11:43:00,64.05,64.05,64.018,64.033,101260000.0
2009-10-14 11:44:00,64.03,64.044,64.03,64.036,108010000.0
2009-10-14 11:45:00,64.052,64.052,64.025,64.038,36380000.0
2009-10-14 11:46:00,64.027,64.033,64.019,64.019,37600000.0
2009-10-14 11:47:00,64.024,64.025,64.005,64.011,53450000.0
2009-10-14 11:48:00,64.028,64.033,64.011,64.011,13050000.0
2009-10-14 11:49:00,64.013,64.035,64.013,64.028,30090000.0
2009-10-14 11:50:00,64.029,64.046,64.026,64.038,61800000.0
2009-10-14 11:51:00,64.021,64.046,64.021,64.032,28240000.0
2009-10-14 11:52:00,64.033,64.036,64.022,64.022,87860000.0
2009-10-14 11:53:00,64.031,64.043,64.031,64.036,103880000.0
2009-10-14 11:54:00,64.047,64.047,64.03,64.039,35930000.0
2009-10-14 11:55:00,64.028,64.037,64.028,64.037,46820000.0
2009-10-14 11:56:00,64.047,64.047,64.037,64.037,54770000.0
2009-10-14 11:57:00,64.054,64.054,64.043,64.047,67300000.0
2009-10-14 11:58:00,64.055,64.055,64.033,64.039,105430000.0
2009-10-14 11:59:00,64.038,64.042,64.032,64.032,75040000.0
2009-10-14 12:00:00,64.054,64.054,64.032,64.046,129370000.0
2009-10-14 12:01:00,64.044,64.044,64.03,64.038,91900000.0
2009-10-14 12:02:00,64.039,64.045,64.038,64.045,48730000.0
2009-10-14 12:03:00,64.035,64.041,64.031,64.036,35620000.0
2009-10-14 12:04:00,64.051,64.074,64.047,64.058,42160000.0
2009-10-14 12:05:00,64.074,64.099,64.066,64.083,48530000.0
2009-10-14 12:06:00,64.092,64.096,64.066,64.091,36740000.0
2009-10-14 12:07:00,64.104,64.157,64.103,64.156,13720000.0
2009-10-14 12:08:00,64.146,64.147,64.127,64.14,45650000.0
2009-10-14 12:09:00,64.154,64.154,64.135,64.148,50570000.0
2009-10-14 12:10:00,64.128,64.144,64.121,64.121,55200000.0
2009-10-14 12:11:00,64.128,64.143,64.112,64.129,44620000.0
2009-10-14 12:12:00,64.144,64.144,64.117,64.133,48840000.0
2009-10-14 12:13:00,64.123,64.158,64.123,64.153,32660000.0
2009-10-14 12:14:00,64.164,64.172,64.155,64.158,98900000.0
2009-10-14 12:15:00,64.18,64.19,64.162,64.184,78590000.0
2009-10-14 12:16:00,64.176,64.201,64.174,64.174,57630000.0
2009-10-14 12:17:00,64.171,64.204,64.165,64.201,39540000.0
2009-10-14 12:18:00,64.196,64.208,64.191,64.204,24120000.0
2009-10-14 12:19:00,64.2,64.2,64.16,64.163,23130000.0
2009-10-14 12:20:00,64.176,64.176,64.153,64.167,78380000.0
2009-10-14 12:21:00,64.185,64.187,64.165,64.185,66970000.0
2009-10-14 12:22:00,64.174,64.183,64.164,64.168,34980000.0
2009-10-14 12:23:00,64.165,64.172,64.153,64.153,67040000.0
2009-10-14 12:24:00,64.164,64.164,64.146,64.148,112540000.0
2009-10-14 12:25:00,64.153,64.153,64.137,64.147,70300000.0
2009-10-14 12:26:00,64.139,64.161,64.122,64.131,52810000.0
2009-10-14 12:27:00,64.133,64.133,64.121,64.133,29130000.0
2009-10-14 12:28:00,64.138,64.144,64.123,64.138,55450000.0
2009-10-14 12:29:00,64.139,64.142,64.119,64.128,112090000.0
2009-10-14 12:30:00,64.145,64.145,64.125,64.129,68750000.0
2009-10-14 12:31:00,64.142,64.149,64.127,64.137,77510000.0
2009-10-14 12:32:00,64.131,64.14,64.131,64.132,45240000.0
2009-10-14 12:33:00,64.147,64.147,64.121,64.128,78920000.0
2009-10-14 12:34:00,64.119,64.141,64.119,64.129,84940000.0
2009-10-14 12:35:00,64.139,64.156,64.139,64.156,78680000.0
2009-10-14 12:36:00,64.149,64.153,64.138,64.138,68700000.0
2009-10-14 12:37:00,64.121,64.153,64.118,64.119,126910000.0
2009-10-14 12:38:00,64.119,64.15,64.119,64.135,126240000.0
2009-10-14 12:39:00,64.166,64.166,64.144,64.151,93510000.0
2009-10-14 12:40:00,64.138,64.147,64.138,64.144,93080000.0
2009-10-14 12:41:00,64.147,64.163,64.144,64.161,84990000.0
2009-10-14 12:42:00,64.166,64.166,64.158,64.164,67210000.0
2009-10-14 12:43:00,64.161,64.161,64.141,64.156,96850000.0
2009-10-14 12:44:00,64.163,64.164,64.143,64.164,71480000.0
2009-10-14 12:45:00,64.173,64.173,64.154,64.154,82140000.0
2009-10-14 12:46:00,64.152,64.172,64.152,64.16,69890000.0
2009-10-14 12:47:00,64.149,64.162,64.145,64.151,88340000.0
2009-10-14 12:48:00,64.161,64.171,64.147,64.151,70140000.0
2009-10-14 12:49:00,64.159,64.165,64.15,64.165,71900000.0
2009-10-14 12:50:00,64.154,64.163,64.138,64.141,96130000.0
2009-10-14 12:51:00,64.159,64.164,64.151,64.164,74710000.0
2009-10-14 12:52:00,64.14,64.158,64.135,64.14,83140000.0
2009-10-14 12:53:00,64.143,64.155,64.143,64.149,74260000.0
2009-10-14 12:54:00,64.164,64.164,64.143,64.143,123300000.0
2009-10-14 12:55:00,64.133,64.15,64.133,64.142,103500000.0
2009-10-14 12:56:00,64.132,64.153,64.132,64.153,96360000.0
2009-10-14 12:57:00,64.158,64.158,64.15,64.15,60190000.0
2009-10-14 12:58:00,64.131,64.151,64.126,64.151,112210000.0
2009-10-14 12:59:00,64.148,64.184,64.138,64.159,77970000.0
2009-10-14 13:00:00,64.176,64.176,64.13,64.163,56620000.0
2009-10-14 13:01:00,64.157,64.167,64.138,64.155,22160000.0
2009-10-14 13:02:00,64.132,64.154,64.132,64.154,77520000.0
2009-10-14 13:03:00,64.143,64.143,64.13,64.13,47410000.0
2009-10-14 13:04:00,64.14,64.161,64.134,64.138,105460000.0
2009-10-14 13:05:00,64.153,64.167,64.153,64.164,123480000.0
2009-10-14 13:06:00,64.167,64.181,64.155,64.181,52850000.0
2009-10-14 13:07:00,64.166,64.221,64.166,64.221,53560000.0
2009-10-14 13:08:00,64.214,64.267,64.214,64.25,66580000.0
2009-10-14 13:09:00,64.269,64.269,64.241,64.257,107990000.0
2009-10-14 13:10:00,64.268,64.296,64.253,64.296,45200000.0
2009-10-14 13:11:00,64.306,64.337,64.292,64.336,55920000.0
2009-10-14 13:12:00,64.343,64.343,64.298,64.298,46420000.0
2009-10-14 13:13:00,64.31,64.313,64.296,64.306,72810000.0
2009-10-14 13:14:00,64.315,64.411,64.312,64.395,70670000.0
2009-10-14 13:15:00,64.421,64.421,64.368,64.38,53750000.0
2009-10-14 13:16:00,64.396,64.4,64.374,64.383,59640000.0
2009-10-14 13:17:00,64.396,64.437,64.387,64.431,54560000.0
2009-10-14 13:18:00,64.422,64.422,64.377,64.387,59550000.0
2009-10-14 13:19:00,64.375,64.388,64.364,64.365,44170000.0
2009-10-14 13:20:00,64.38,64.38,64.354,64.364,45400000.0
2009-10-14 13:21:00,64.38,64.418,64.38,64.402,103490000.0
2009-10-14 13:22:00,64.408,64.422,64.403,64.411,143070000.0
2009-10-14 13:23:00,64.415,64.43,64.403,64.403,88450000.0
2009-10-14 13:24:00,64.421,64.46,64.42,64.446,84660000.0
2009-10-14 13:25:00,64.456,64.477,64.43,64.445,61680000.0
2009-10-14 13:26:00,64.425,64.448,64.404,64.422,27280000.0
2009-10-14 13:27:00,64.413,64.46,64.407,64.443,44170000.0
2009-10-14 13:28:00,64.436,64.444,64.414,64.444,83960000.0
2009-10-14 13:29:00,64.433,64.445,64.393,64.402,115880000.0
2009-10-14 13:30:00,64.402,64.402,64.365,64.386,34330000.0
2009-10-14 13:31:00,64.372,64.4,64.369,64.369,38940000.0
2009-10-14 13:32:00,64.392,64.421,64.376,64.421,30700000.0
2009-10-14 13:33:00,64.425,64.428,64.4,64.412,32350000.0
2009-10-14 13:34:00,64.417,64.419,64.397,64.408,68910000.0
2009-10-14 13:35:00,64.429,64.459,64.408,64.455,60310000.0
2009-10-14 13:36:00,64.455,64.459,64.427,64.459,130390000.0
2009-10-14 13:37:00,64.447,64.468,64.426,64.448,85910000.0
2009-10-14 13:38:00,64.42,64.443,64.42,64.435,98480000.0
2009-10-14 13:39:00,64.443,64.443,64.414,64.432,102440000.0
2009-10-14 13:40:00,64.425,64.444,64.425,64.435,93390000.0
2009-10-14 13:41:00,64.45,64.455,64.442,64.455,82990000.0
2009-10-14 13:42:00,64.449,64.449,64.411,64.411,42030000.0
2009-10-14 13:43:00,64.404,64.434,64.404,64.434,37070000.0
2009-10-14 13:44:00,64.417,64.423,64.401,64.41,33330000.0
2009-10-14 13:45:00,64.429,64.44,64.416,64.419,44400000.0
2009-10-14 13:46:00,64.429,64.429,64.367,64.367,14850000.0
2009-10-14 13:47:00,64.363,64.392,64.363,64.385,48890000.0
2009-10-14 13:48:00,64.387,64.39,64.365,64.379,45200000.0
2009-10-14 13:49:00,64.368,64.373,64.352,64.366,112440000.0
2009-10-14 13:50:00,64.349,64.374,64.349,64.361,77920000.0
2009-10-14 13:51:00,64.374,64.374,64.35,64.35,70690000.0
2009-10-14 13:52:00,64.345,64.371,64.345,64.358,91460000.0
2009-10-14 13:53:00,64.342,64.357,64.339,64.339,126280000.0
2009-10-14 13:54:00,64.354,64.37,64.341,64.352,106030000.0
2009-10-14 13:55:00,64.355,64.37,64.355,64.367,148530000.0
2009-10-14 13:56:00,64.351,64.371,64.351,64.371,117540000.0
2009-10-14 13:57:00,64.371,64.371,64.353,64.353,73210000.0
2009-10-14 13:58:00,64.361,64.4,64.357,64.398,82290000.0
2009-10-14 13:59:00,64.381,64.412,64.381,64.396,88130000.0
2009-10-14 14:00:00,64.398,64.411,64.385,64.398,72880000.0
2009-10-14 14:01:00,64.38,64.403,64.363,64.363,78900000.0
2009-10-14 14:02:00,64.369,64.392,64.365,64.386,78080000.0
2009-10-14 14:03:00,64.401,64.401,64.363,64.377,29140000.0
2009-10-14 14:04:00,64.36,64.38,64.356,64.368,75100000.0
2009-10-14 14:05:00,64.346,64.362,64.33,64.339,75320000.0
2009-10-14 14:06:00,64.334,64.334,64.322,64.333,124600000.0
2009-10-14 14:07:00,64.319,64.319,64.296,64.298,15480000.0
2009-10-14 14:08:00,64.313,64.313,64.294,64.3,69270000.0
2009-10-14 14:09:00,64.311,64.324,64.304,64.31,132340000.0
2009-10-14 14:10:00,64.3,64.314,64.297,64.297,83350000.0
2009-10-14 14:11:00,64.308,64.313,64.29,64.297,52000000.0
2009-10-14 14:12:00,64.32,64.325,64.297,64.317,31980000.0
2009-10-14 14:13:00,64.329,64.341,64.324,64.334,40240000.0
2009-10-14 14:14:00,64.326,64.332,64.308,64.308,40380000.0
2009-10-14 14:15:00,64.334,64.334,64.313,64.315,36590000.0
2009-10-14 14:16:00,64.328,64.331,64.323,64.327,13380000.0
2009-10-14 14:17:00,64.332,64.347,64.32,64.345,53450000.0
2009-10-14 14:18:00,64.352,64.352,64.314,64.322,55370000.0
2009-10-14 14:19:00,64.311,64.342,64.306,64.342,54100000.0
2009-10-14 14:20:00,64.343,64.343,64.313,64.343,41570000.0
2009-10-14 14:21:00,64.349,64.35,64.33,64.346,49720000.0
2009-10-14 14:22:00,64.335,64.342,64.313,64.335,33070000.0
2009-10-14 14:23:00,64.332,64.355,64.332,64.355,88930000.0
2009-10-14 14:24:00,64.349,64.361,64.337,64.353,76730000.0
2009-10-14 14:25:00,64.346,64.353,64.339,64.346,57450000.0
2009-10-14 14:26:00,64.343,64.359,64.331,64.347,40720000.0
2009-10-14 14:27:00,64.352,64.358,64.332,64.332,27240000.0
2009-10-14 14:28:00,64.318,64.343,64.318,64.323,23670000.0
2009-10-14 14:29:00,64.316,64.33,64.274,64.288,80910000.0
2009-10-14 14:30:00,64.352,64.46,64.306,64.438,64010000.0
2009-10-14 14:31:00,64.459,64.496,64.453,64.461,35280000.0
2009-10-14 14:32:00,64.46,64.469,64.441,64.461,66930000.0
2009-10-14 14:33:00,64.471,64.471,64.426,64.44,116990000.0
2009-10-14 14:34:00,64.447,64.451,64.428,64.428,60630000.0
2009-10-14 14:35:00,64.425,64.426,64.38,64.384,42360000.0
2009-10-14 14:36:00,64.395,64.423,64.344,64.377,25610000.0
2009-10-14 14:37:00,64.362,64.369,64.319,64.328,52290000.0
2009-10-14 14:38:00,64.301,64.316,64.276,64.276,110980000.0
2009-10-14 14:39:00,64.298,64.319,64.27,64.314,70880000.0
2009-10-14 14:40:00,64.32,64.332,64.296,64.31,73490000.0
2009-10-14 14:41:00,64.326,64.332,64.314,64.319,49330000.0
2009-10-14 14:42:00,64.347,64.347,64.321,64.328,81350000.0
2009-10-14 14:43:00,64.334,64.351,64.324,64.341,90990000.0
2009-10-14 14:44:00,64.344,64.377,64.336,64.363,73740000.0
2009-10-14 14:45:00,64.362,64.371,64.348,64.359,67740000.0
2009-10-14 14:46:00,64.356,64.363,64.345,64.347,120980000.0
2009-10-14 14:47:00,64.34,64.362,64.336,64.345,115580000.0
2009-10-14 14:48:00,64.357,64.357,64.334,64.341,91000000.0
2009-10-14 14:49:00,64.336,64.336,64.289,64.307,88390000.0
2009-10-14 14:50:00,64.319,64.338,64.305,64.316,86870000.0
2009-10-14 14:51:00,64.335,64.335,64.312,64.331,64270000.0
2009-10-14 14:52:00,64.345,64.345,64.333,64.337,104250000.0
2009-10-14 14:53:00,64.327,64.334,64.312,64.334,74910000.0
2009-10-14 14:54:00,64.335,64.34,64.305,64.311,94890000.0
2009-10-14 14:55:00,64.314,64.314,64.293,64.306,67130000.0
2009-10-14 14:56:00,64.298,64.321,64.294,64.31,86750000.0
2009-10-14 14:57:00,64.326,64.332,64.306,64.318,74550000.0
2009-10-14 14:58:00,64.327,64.328,64.303,64.318,70070000.0
2009-10-14 14:59:00,64.308,64.334,64.306,64.334,96730000.0
2009-10-14 15:00:00,64.333,64.333,64.306,64.319,73840000.0
2009-10-14 15:01:00,64.326,64.333,64.31,64.31,85220000.0
2009-10-14 15:02:00,64.306,64.31,64.286,64.303,74650000.0
2009-10-14 15:03:00,64.316,64.316,64.273,64.273,124960000.0
2009-10-14 15:04:00,64.281,64.281,64.214,64.222,104610000.0
2009-10-14 15:05:00,64.194,64.255,64.194,64.25,96820000.0
2009-10-14 15:06:00,64.283,64.283,64.245,64.269,56160000.0
2009-10-14 15:07:00,64.267,64.272,64.255,64.268,106080000.0
2009-10-14 15:08:00,64.261,64.274,64.261,64.269,77960000.0
2009-10-14 15:09:00,64.276,64.276,64.227,64.242,51510000.0
2009-10-14 15:10:00,64.23,64.243,64.223,64.243,24110000.0
2009-10-14 15:11:00,64.237,64.24,64.198,64.217,76070000.0
2009-10-14 15:12:00,64.253,64.253,64.231,64.231,49380000.0
2009-10-14 15:13:00,64.238,64.252,64.233,64.233,94540000.0
2009-10-14 15:14:00,64.223,64.234,64.223,64.234,125430000.0
2009-10-14 15:15:00,64.245,64.245,64.22,64.22,62370000.0
2009-10-14 15:16:00,64.224,64.235,64.217,64.235,49300000.0
2009-10-14 15:17:00,64.234,64.234,64.214,64.228,62800000.0
2009-10-14 15:18:00,64.226,64.243,64.225,64.238,109940000.0
2009-10-14 15:19:00,64.253,64.282,64.253,64.268,42490000.0
2009-10-14 15:20:00,64.278,64.282,64.263,64.271,56560000.0
2009-10-14 15:21:00,64.284,64.284,64.262,64.279,49640000.0
2009-10-14 15:22:00,64.27,64.29,64.255,64.268,68780000.0
2009-10-14 15:23:00,64.268,64.272,64.261,64.261,71220000.0
2009-10-14 15:24:00,64.275,64.275,64.253,64.274,50710000.0
2009-10-14 15:25:00,64.27,64.282,64.263,64.278,60350000.0
2009-10-14 15:26:00,64.269,64.273,64.263,64.263,52390000.0
2009-10-14 15:27:00,64.268,64.268,64.247,64.247,65080000.0
2009-10-14 15:28:00,64.237,64.251,64.222,64.227,35790000.0
2009-10-14 15:29:00,64.218,64.23,64.218,64.226,47940000.0
2009-10-14 15:30:00,64.225,64.225,64.145,64.145,105790000.0
2009-10-14 15:31:00,64.133,64.166,64.114,64.155,138700000.0
2009-10-14 15:32:00,64.171,64.171,64.138,64.159,96580000.0
2009-10-14 15:33:00,64.161,64.161,64.113,64.122,84390000.0
2009-10-14 15:34:00,64.121,64.132,64.115,64.13,62470000.0
2009-10-14 15:35:00,64.107,64.114,63.96,64.054,29160000.0
2009-10-14 15:36:00,64.079,64.079,63.993,64.068,49880000.0
2009-10-14 15:37:00,64.067,64.081,64.057,64.077,79980000.0
2009-10-14 15:38:00,64.088,64.093,64.072,64.092,123610000.0
2009-10-14 15:39:00,64.099,64.113,64.094,64.113,41290000.0
2009-10-14 15:40:00,64.122,64.149,64.115,64.121,38920000.0
2009-10-14 15:41:00,64.114,64.121,64.102,64.108,30810000.0
2009-10-14 15:42:00,64.112,64.112,64.074,64.074,35200000.0
2009-10-14 15:43:00,64.073,64.078,64.03,64.052,66350000.0
2009-10-14 15:44:00,64.035,64.071,64.035,64.048,66770000.0
2009-10-14 15:45:00,64.059,64.08,64.056,64.068,133380000.0
2009-10-14 15:46:00,64.055,64.107,64.055,64.105,82480000.0
2009-10-14 15:47:00,64.116,64.125,64.103,64.125,101500000.0
2009-10-14 15:48:00,64.124,64.131,64.106,64.119,114880000.0
2009-10-14 15:49:00,64.113,64.146,64.113,64.131,99140000.0
2009-10-14 15:50:00,64.122,64.134,64.121,64.121,95740000.0
2009-10-14 15:51:00,64.135,64.135,64.12,64.134,40070000.0
2009-10-14 15:52:00,64.125,64.125,64.106,64.11,36290000.0
2009-10-14 15:53:00,64.101,64.122,64.101,64.116,34040000.0
2009-10-14 15:54:00,64.119,64.125,64.11,64.11,46850000.0
2009-10-14 15:55:00,64.107,64.127,64.107,64.126,14840000.0
2009-10-14 15:56:00,64.133,64.133,64.107,64.111,41420000.0
2009-10-14 15:57:00,64.115,64.122,64.097,64.111,45260000.0
2009-10-14 15:58:00,64.114,64.114,64.09,64.1,111440000.0
2009-10-14 15:59:00,64.107,64.124,64.104,64.112,77140000.0
2009-10-14 16:00:00,64.126,64.126,64.091,64.104,68210000.0
2009-10-14 16:01:00,64.095,64.112,64.084,64.099,94850000.0
2009-10-14 16:02:00,64.093,64.1,64.077,64.096,128230000.0
2009-10-14 16:03:00,64.103,64.103,64.086,64.087,105900000.0
2009-10-14 16:04:00,64.077,64.09,64.064,64.077,166620000.0
2009-10-14 16:05:00,64.083,64.088,64.063,64.077,121120000.0
2009-10-14 16:06:00,64.093,64.093,64.061,64.08,76670000.0
2009-10-14 16:07:00,64.084,64.084,64.072,64.079,86210000.0
2009-10-14 16:08:00,64.071,64.094,64.071,64.088,86350000.0
2009-10-14 16:09:00,64.088,64.096,64.083,64.096,64770000.0
2009-10-14 16:10:00,64.098,64.113,64.087,64.113,72480000.0
2009-10-14 16:11:00,64.105,64.148,64.105,64.145,73100000.0
2009-10-14 16:12:00,64.14,64.152,64.132,64.144,27320000.0
2009-10-14 16:13:00,64.139,64.155,64.139,64.14,83100000.0
2009-10-14 16:14:00,64.147,64.161,64.137,64.152,77870000.0
2009-10-14 16:15:00,64.156,64.163,64.144,64.149,128770000.0
2009-10-14 16:16:00,64.152,64.154,64.143,64.143,12290000.0
2009-10-14 16:17:00,64.144,64.15,64.131,64.14,66000000.0
2009-10-14 16:18:00,64.151,64.152,64.141,64.141,54220000.0
2009-10-14 16:19:00,64.141,64.154,64.141,64.147,68310000.0
2009-10-14 16:20:00,64.138,64.149,64.133,64.143,69160000.0
2009-10-14 16:21:00,64.148,64.149,64.123,64.135,102640000.0
2009-10-14 16:22:00,64.137,64.151,64.132,64.137,139720000.0
2009-10-14 16:23:00,64.146,64.153,64.132,64.146,127300000.0
2009-10-14 16:24:00,64.155,64.155,64.14,64.154,77130000.0
2009-10-14 16:25:00,64.15,64.15,64.133,64.14,83230000.0
2009-10-14 16:26:00,64.145,64.151,64.136,64.143,111170000.0
2009-10-14 16:27:00,64.142,64.145,64.131,64.131,119890000.0
2009-10-14 16:28:00,64.138,64.138,64.121,64.127,88210000.0
2009-10-14 16:29:00,64.139,64.144,64.134,64.144,72180000.0
2009-10-14 16:30:00,64.146,64.154,64.14,64.144,52650000.0
2009-10-14 16:31:00,64.15,64.15,64.133,64.133,99770000.0
2009-10-14 16:32:00,64.144,64.152,64.125,64.132,168040000.0
2009-10-14 16:33:00,64.122,64.13,64.113,64.117,139050000.0
2009-10-14 16:34:00,64.105,64.117,64.093,64.093,97610000.0
2009-10-14 16:35:00,64.094,64.097,64.07,64.082,71890000.0
2009-10-14 16:36:00,64.089,64.098,64.084,64.086,100660000.0
2009-10-14 16:37:00,64.084,64.086,64.06,64.071,78110000.0
2009-10-14 16:38:00,64.073,64.073,64.054,64.056,105470000.0
2009-10-14 16:39:00,64.064,64.064,64.033,64.033,134170000.0
2009-10-14 16:40:00,64.052,64.052,64.036,64.041,137430000.0
2009-10-14 16:41:00,64.03,64.064,64.03,64.064,99750000.0
2009-10-14 16:42:00,64.078,64.091,64.053,64.086,117120000.0
2009-10-14 16:43:00,64.092,64.092,64.064,64.077,117870000.0
2009-10-14 16:44:00,64.088,64.092,64.063,64.074,66020000.0
2009-10-14 16:45:00,64.07,64.07,64.029,64.029,52320000.0
2009-10-14 16:46:00,64.031,64.049,64.029,64.029,87940000.0
2009-10-14 16:47:00,64.027,64.054,64.026,64.038,90130000.0
2009-10-14 16:48:00,64.054,64.056,64.031,64.045,77830000.0
2009-10-14 16:49:00,64.047,64.061,64.042,64.056,104430000.0
2009-10-14 16:50:00,64.054,64.055,64.032,64.032,50410000.0
2009-10-14 16:51:00,64.053,64.054,64.028,64.043,121810000.0
2009-10-14 16:52:00,64.057,64.066,64.051,64.066,84640000.0
2009-10-14 16:53:00,64.066,64.076,64.055,64.076,78260000.0
2009-10-14 16:54:00,64.077,64.083,64.065,64.076,80250000.0
2009-10-14 16:55:00,64.077,64.079,64.059,64.077,79390000.0
2009-10-14 16:56:00,64.054,64.071,64.051,64.07,92610000.0
2009-10-14 16:57:00,64.084,64.084,64.054,64.066,107270000.0
2009-10-14 16:58:00,64.058,64.084,64.058,64.084,93460000.0
2009-10-14 16:59:00,64.083,64.139,64.083,64.139,73200000.0
2009-10-14 17:00:00,64.155,64.161,64.134,64.141,56050000.0
2009-10-14 17:01:00,64.129,64.147,64.126,64.13,52950000.0
2009-10-14 17:02:00,64.125,64.125,64.102,64.11,83620000.0
2009-10-14 17:03:00,64.128,64.146,64.116,64.146,65090000.0
2009-10-14 17:04:00,64.133,64.152,64.133,64.14,96590000.0
2009-10-14 17:05:00,64.147,64.16,64.138,64.155,102090000.0
2009-10-14 17:06:00,64.164,64.171,64.149,64.165,89000000.0
2009-10-14 17:07:00,64.171,64.177,64.136,64.147,57080000.0
2009-10-14 17:08:00,64.164,64.181,64.164,64.174,76530000.0
2009-10-14 17:09:00,64.191,64.191,64.148,64.149,80560000.0
2009-10-14 17:10:00,64.159,64.169,64.143,64.156,111450000.0
2009-10-14 17:11:00,64.15,64.167,64.137,64.158,86160000.0
2009-10-14 17:12:00,64.183,64.187,64.161,64.168,77550000.0
2009-10-14 17:13:00,64.159,64.174,64.159,64.167,37130000.0
2009-10-14 17:14:00,64.159,64.165,64.159,64.164,89760000.0
2009-10-14 17:15:00,64.172,64.172,64.155,64.159,110950000.0
2009-10-14 17:16:00,64.164,64.164,64.142,64.157,106740000.0
2009-10-14 17:17:00,64.149,64.16,64.144,64.144,116530000.0
2009-10-14 17:18:00,64.154,64.154,64.135,64.137,128970000.0
2009-10-14 17:19:00,64.132,64.142,64.132,64.136,118740000.0
2009-10-14 17:20:00,64.131,64.16,64.131,64.157,86210000.0
2009-10-14 17:21:00,64.177,64.177,64.162,64.169,113500000.0
2009-10-14 17:22:00,64.179,64.179,64.173,64.176,70650000.0
2009-10-14 17:23:00,64.174,64.182,64.171,64.176,79740000.0
2009-10-14 17:24:00,64.195,64.206,64.182,64.206,88010000.0
2009-10-14 17:25:00,64.195,64.201,64.173,64.196,84400000.0
2009-10-14 17:26:00,64.208,64.224,64.204,64.224,58210000.0
2009-10-14 17:27:00,64.235,64.235,64.217,64.222,94520000.0
2009-10-14 17:28:00,64.219,64.233,64.219,64.228,78810000.0
2009-10-14 17:29:00,64.227,64.228,64.219,64.228,81160000.0
2009-10-14 17:30:00,64.237,64.237,64.221,64.221,93980000.0
2009-10-14 17:31:00,64.237,64.245,64.223,64.234,70560000.0
2009-10-14 17:32:00,64.23,64.242,64.23,64.238,104070000.0
2009-10-14 17:33:00,64.243,64.243,64.225,64.235,101860000.0
2009-10-14 17:34:00,64.231,64.246,64.231,64.238,79560000.0
2009-10-14 17:35:00,64.227,64.235,64.222,64.226,81860000.0
2009-10-14 17:36:00,64.234,64.235,64.23,64.23,80180000.0
2009-10-14 17:37:00,64.244,64.244,64.223,64.238,64290000.0
2009-10-14 17:38:00,64.225,64.234,64.212,64.228,59350000.0
2009-10-14 17:39:00,64.233,64.233,64.208,64.232,106160000.0
2009-10-14 17:40:00,64.224,64.245,64.224,64.229,92610000.0
2009-10-14 17:41:00,64.222,64.25,64.222,64.244,124200000.0
2009-10-14 17:42:00,64.251,64.264,64.245,64.264,73030000.0
2009-10-14 17:43:00,64.256,64.264,64.244,64.257,63860000.0
2009-10-14 17:44:00,64.245,64.252,64.234,64.24,66900000.0
2009-10-14 17:45:00,64.256,64.257,64.249,64.249,109560000.0
2009-10-14 17:46:00,64.252,64.252,64.228,64.239,142590000.0
2009-10-14 17:47:00,64.238,64.242,64.229,64.229,72630000.0
2009-10-14 17:48:00,64.243,64.243,64.225,64.232,87460000.0
2009-10-14 17:49:00,64.215,64.235,64.214,64.214,95970000.0
2009-10-14 17:50:00,64.23,64.237,64.219,64.23,113190000.0
2009-10-14 17:51:00,64.247,64.247,64.225,64.236,79600000.0
2009-10-14 17:52:00,64.222,64.235,64.216,64.226,64520000.0
2009-10-14 17:53:00,64.21,64.237,64.21,64.237,43380000.0
2009-10-14 17:54:00,64.254,64.254,64.226,64.229,46870000.0
2009-10-14 17:55:00,64.224,64.224,64.205,64.22,75340000.0
2009-10-14 17:56:00,64.207,64.212,64.195,64.208,68220000.0
2009-10-14 17:57:00,64.217,64.221,64.184,64.213,71680000.0
2009-10-14 17:58:00,64.224,64.224,64.214,64.218,94130000.0
2009-10-14 17:59:00,64.229,64.241,64.223,64.236,66110000.0
2009-10-14 18:00:00,64.243,64.251,64.224,64.243,57430000.0
2009-10-14 18:01:00,64.245,64.249,64.24,64.241,88510000.0
2009-10-14 18:02:00,64.252,64.274,64.252,64.274,81110000.0
2009-10-14 18:03:00,64.274,64.274,64.258,64.268,87940000.0
2009-10-14 18:04:00,64.286,64.289,64.273,64.283,93430000.0
2009-10-14 18:05:00,64.303,64.303,64.274,64.28,42730000.0
2009-10-14 18:06:00,64.292,64.292,64.274,64.278,52590000.0
2009-10-14 18:07:00,64.275,64.292,64.272,64.28,71870000.0
2009-10-14 18:08:00,64.282,64.313,64.282,64.305,76990000.0
2009-10-14 18:09:00,64.306,64.315,64.293,64.315,76190000.0
2009-10-14 18:10:00,64.318,64.325,64.305,64.317,41360000.0
2009-10-14 18:11:00,64.326,64.326,64.302,64.317,105650000.0
2009-10-14 18:12:00,64.317,64.317,64.31,64.31,119130000.0
2009-10-14 18:13:00,64.308,64.315,64.298,64.298,67750000.0
2009-10-14 18:14:00,64.298,64.311,64.291,64.3,72610000.0
2009-10-14 18:15:00,64.308,64.321,64.293,64.314,104090000.0
2009-10-14 18:16:00,64.314,64.318,64.311,64.312,102830000.0
2009-10-14 18:17:00,64.317,64.324,64.313,64.321,30500000.0
2009-10-14 18:18:00,64.328,64.328,64.268,64.272,42870000.0
2009-10-14 18:19:00,64.257,64.267,64.252,64.267,53110000.0
2009-10-14 18:20:00,64.253,64.253,64.242,64.247,65240000.0
2009-10-14 18:21:00,64.267,64.273,64.253,64.268,27630000.0
2009-10-14 18:22:00,64.271,64.285,64.271,64.284,69300000.0
2009-10-14 18:23:00,64.272,64.286,64.263,64.263,30800000.0
2009-10-14 18:24:00,64.274,64.274,64.255,64.262,93620000.0
2009-10-14 18:27:00,64.276,64.276,64.25,64.25,39920000.0
2009-10-14 18:28:00,64.257,64.257,64.248,64.248,58550000.0
2009-10-14 18:29:00,64.236,64.251,64.231,64.231,68300000.0
2009-10-14 18:30:00,64.246,64.246,64.194,64.211,101880000.0
2009-10-14 18:31:00,64.216,64.223,64.195,64.22,75420000.0
2009-10-14 18:32:00,64.201,64.221,64.195,64.221,134520000.0
2009-10-14 18:33:00,64.243,64.243,64.212,64.225,92380000.0
2009-10-14 18:34:00,64.209,64.231,64.209,64.224,51280000.0
2009-10-14 18:35:00,64.228,64.251,64.226,64.248,34880000.0
2009-10-14 18:36:00,64.261,64.261,64.24,64.24,39270000.0
2009-10-14 18:37:00,64.238,64.239,64.235,64.237,45210000.0
2009-10-14 18:38:00,64.255,64.255,64.233,64.237,34070000.0
2009-10-14 18:39:00,64.263,64.263,64.244,64.245,15020000.0
2009-10-14 18:40:00,64.241,64.251,64.234,64.246,48870000.0
2009-10-14 18:41:00,64.238,64.245,64.232,64.245,57600000.0
2009-10-14 18:42:00,64.254,64.254,64.233,64.239,54000000.0
2009-10-14 18:43:00,64.228,64.232,64.209,64.219,50670000.0
2009-10-14 18:44:00,64.204,64.204,64.173,64.173,50660000.0
2009-10-14 18:45:00,64.178,64.182,64.163,64.17,32360000.0
2009-10-14 18:46:00,64.164,64.173,64.154,64.168,90240000.0
2009-10-14 18:47:00,64.176,64.176,64.163,64.166,77240000.0
2009-10-14 18:48:00,64.185,64.185,64.177,64.185,53600000.0
2009-10-14 18:50:00,64.191,64.202,64.184,64.186,31550000.0
2009-10-14 18:51:00,64.204,64.208,64.185,64.199,27400000.0
2009-10-14 18:52:00,64.201,64.211,64.193,64.206,78890000.0
2009-10-14 18:53:00,64.199,64.212,64.195,64.205,65900000.0
2009-10-14 18:54:00,64.204,64.204,64.181,64.189,40310000.0
2009-10-14 18:55:00,64.191,64.203,64.183,64.203,73350000.0
2009-10-14 18:56:00,64.196,64.203,64.191,64.191,110320000.0
2009-10-14 18:57:00,64.204,64.204,64.186,64.196,64690000.0
2009-10-14 18:58:00,64.2,64.2,64.197,64.199,47260000.0
2009-10-14 18:59:00,64.2,64.204,64.191,64.204,30360000.0
2009-10-14 19:00:00,64.207,64.207,64.201,64.201,52440000.0
2009-10-14 19:02:00,64.22,64.22,64.208,64.216,72590000.0
2009-10-14 19:03:00,64.225,64.225,64.201,64.221,81930000.0
2009-10-14 19:04:00,64.22,64.236,64.22,64.236,44540000.0
2009-10-14 19:05:00,64.229,64.23,64.225,64.227,77300000.0
2009-10-14 19:06:00,64.233,64.233,64.221,64.225,86270000.0
2009-10-14 19:07:00,64.216,64.218,64.197,64.201,79430000.0
2009-10-14 19:08:00,64.201,64.213,64.195,64.199,67970000.0
2009-10-14 19:09:00,64.205,64.213,64.19,64.19,114900000.0
2009-10-14 19:10:00,64.197,64.205,64.192,64.197,116880000.0
2009-10-14 19:11:00,64.194,64.219,64.194,64.21,90000000.0
2009-10-14 19:12:00,64.229,64.234,64.219,64.219,88050000.0
2009-10-14 19:13:00,64.213,64.224,64.213,64.224,84470000.0
2009-10-14 19:14:00,64.22,64.22,64.2,64.2,61270000.0
2009-10-14 19:15:00,64.205,64.207,64.199,64.199,109040000.0
2009-10-14 19:16:00,64.187,64.197,64.161,64.17,80910000.0
2009-10-14 19:17:00,64.145,64.146,64.098,64.105,94490000.0
2009-10-14 19:18:00,64.108,64.113,64.092,64.098,68740000.0
2009-10-14 19:19:00,64.094,64.119,64.094,64.115,86400000.0
2009-10-14 19:20:00,64.13,64.141,64.126,64.128,75160000.0
2009-10-14 19:21:00,64.155,64.155,64.088,64.092,71870000.0
2009-10-14 19:22:00,64.101,64.114,64.101,64.108,89710000.0
2009-10-14 19:23:00,64.112,64.124,64.112,64.118,71430000.0
2009-10-14 19:24:00,64.125,64.129,64.113,64.113,86520000.0
2009-10-14 19:25:00,64.101,64.115,64.096,64.101,69600000.0
2009-10-14 19:26:00,64.104,64.115,64.104,64.115,128910000.0
2009-10-14 19:27:00,64.116,64.135,64.092,64.135,108180000.0
2009-10-14 19:28:00,64.145,64.145,64.133,64.138,101570000.0
2009-10-14 19:29:00,64.148,64.152,64.142,64.149,67590000.0
2009-10-14 19:30:00,64.159,64.175,64.146,64.175,106730000.0
2009-10-14 19:31:00,64.171,64.177,64.17,64.171,74350000.0
2009-10-14 19:32:00,64.154,64.172,64.154,64.172,50900000.0
2009-10-14 19:33:00,64.175,64.181,64.164,64.178,21840000.0
2009-10-14 19:34:00,64.158,64.164,64.15,64.15,76620000.0
2009-10-14 19:35:00,64.154,64.154,64.144,64.146,47410000.0
2009-10-14 19:36:00,64.151,64.151,64.123,64.123,110050000.0
2009-10-14 19:37:00,64.11,64.119,64.099,64.099,123240000.0
2009-10-14 19:38:00,64.103,64.11,64.091,64.091,61670000.0
2009-10-14 19:39:00,64.103,64.104,64.092,64.104,56350000.0
2009-10-14 19:40:00,64.103,64.121,64.103,64.121,70210000.0
2009-10-14 19:41:00,64.129,64.15,64.129,64.144,116700000.0
2009-10-14 19:42:00,64.149,64.151,64.142,64.148,47030000.0
2009-10-14 19:43:00,64.157,64.158,64.151,64.151,62310000.0
2009-10-14 19:44:00,64.15,64.173,64.15,64.169,50990000.0
2009-10-14 19:45:00,64.184,64.184,64.164,64.174,81330000.0
2009-10-14 19:46:00,64.185,64.185,64.178,64.185,78220000.0
2009-10-14 19:47:00,64.181,64.191,64.16,64.16,53630000.0
2009-10-14 19:48:00,64.175,64.175,64.162,64.168,58080000.0
2009-10-14 19:51:00,64.172,64.173,64.16,64.16,44800000.0
2009-10-14 19:53:00,64.162,64.174,64.161,64.169,102020000.0
2009-10-14 19:54:00,64.186,64.186,64.163,64.168,143430000.0
2009-10-14 19:55:00,64.161,64.184,64.161,64.172,92020000.0
2009-10-14 19:56:00,64.186,64.194,64.167,64.194,83280000.0
2009-10-14 19:57:00,64.204,64.204,64.173,64.181,62670000.0
2009-10-14 19:58:00,64.168,64.176,64.168,64.175,28440000.0
2009-10-14 19:59:00,64.17,64.178,64.151,64.151,49230000.0
2009-10-14 20:00:00,64.161,64.161,64.09,64.122,81960000.0
2009-10-14 20:01:00,64.119,64.132,64.102,64.125,130630000.0
2009-10-14 20:02:00,64.116,64.132,64.065,64.072,37670000.0
2009-10-14 20:03:00,64.07,64.113,64.069,64.083,41490000.0
2009-10-14 20:04:00,64.074,64.089,64.048,64.066,35190000.0
2009-10-14 20:05:00,64.064,64.077,64.026,64.038,34350000.0
2009-10-14 20:06:00,64.045,64.045,64.028,64.038,73710000.0
2009-10-14 20:07:00,64.044,64.06,64.019,64.023,66030000.0
2009-10-14 20:08:00,64.023,64.027,63.991,64.027,127580000.0
2009-10-14 20:09:00,64.04,64.073,64.036,64.073,85430000.0
2009-10-14 20:10:00,64.069,64.082,64.064,64.069,91940000.0
2009-10-14 20:11:00,64.066,64.066,64.043,64.057,111660000.0
2009-10-14 20:12:00,64.066,64.12,64.066,64.114,94450000.0
2009-10-14 20:13:00,64.137,64.2,64.137,64.2,87140000.0
2009-10-14 20:14:00,64.186,64.187,64.147,64.165,40310000.0
2009-10-14 20:15:00,64.17,64.183,64.131,64.183,37480000.0
2009-10-14 20:16:00,64.188,64.199,64.168,64.187,38910000.0
2009-10-14 20:17:00,64.19,64.202,64.182,64.19,45220000.0
2009-10-14 20:18:00,64.201,64.203,64.179,64.18,17690000.0
2009-10-14 20:19:00,64.177,64.218,64.177,64.214,40970000.0
2009-10-14 20:20:00,64.205,64.226,64.188,64.209,46100000.0
2009-10-14 20:21:00,64.243,64.243,64.196,64.199,121450000.0
2009-10-14 20:22:00,64.201,64.224,64.201,64.217,73950000.0
2009-10-14 20:23:00,64.222,64.23,64.214,64.217,76110000.0
2009-10-14 20:24:00,64.225,64.231,64.213,64.213,94320000.0
2009-10-14 20:25:00,64.215,64.231,64.215,64.231,128060000.0
2009-10-14 20:26:00,64.228,64.246,64.22,64.22,98510000.0
2009-10-14 20:27:00,64.23,64.23,64.167,64.177,155540000.0
2009-10-14 20:28:00,64.175,64.189,64.146,64.172,110450000.0
2009-10-14 20:29:00,64.172,64.2,64.172,64.188,74380000.0
2009-10-14 20:30:00,64.223,64.223,64.195,64.209,86590000.0
2009-10-14 20:31:00,64.201,64.225,64.201,64.225,89140000.0
2009-10-14 20:32:00,64.209,64.222,64.205,64.209,69740000.0
2009-10-14 20:33:00,64.216,64.216,64.201,64.201,74580000.0
2009-10-14 20:34:00,64.199,64.214,64.199,64.208,73990000.0
2009-10-14 20:35:00,64.207,64.216,64.202,64.216,25180000.0
2009-10-14 20:36:00,64.198,64.238,64.198,64.236,85150000.0
2009-10-14 20:37:00,64.219,64.243,64.217,64.243,79180000.0
2009-10-14 20:38:00,64.238,64.288,64.237,64.263,126190000.0
2009-10-14 20:39:00,64.28,64.28,64.266,64.269,13220000.0
2009-10-14 20:40:00,64.289,64.303,64.267,64.286,74100000.0
2009-10-14 20:41:00,64.295,64.295,64.268,64.278,74190000.0
2009-10-14 20:42:00,64.284,64.292,64.267,64.292,24840000.0
2009-10-14 20:43:00,64.284,64.319,64.284,64.313,93170000.0
2009-10-14 20:44:00,64.317,64.344,64.317,64.328,72830000.0
2009-10-14 20:45:00,64.352,64.352,64.296,64.317,121720000.0
2009-10-14 20:46:00,64.305,64.312,64.297,64.306,15810000.0
2009-10-14 20:47:00,64.316,64.316,64.292,64.3,73810000.0
2009-10-14 20:48:00,64.316,64.322,64.301,64.308,67530000.0
2009-10-14 20:49:00,64.303,64.319,64.273,64.283,70170000.0
2009-10-14 20:50:00,64.284,64.285,64.262,64.285,54390000.0
2009-10-14 20:51:00,64.294,64.295,64.273,64.295,113820000.0
2009-10-14 20:52:00,64.282,64.292,64.278,64.292,48800000.0
2009-10-14 20:53:00,64.283,64.29,64.273,64.28,86310000.0
2009-10-14 20:54:00,64.296,64.303,64.285,64.298,87400000.0
2009-10-14 20:55:00,64.305,64.321,64.302,64.309,113070000.0
2009-10-14 20:56:00,64.301,64.307,64.295,64.301,117140000.0
2009-10-14 20:57:00,64.307,64.307,64.265,64.3,112810000.0
2009-10-14 20:58:00,64.303,64.321,64.294,64.313,102690000.0
2009-10-14 20:59:00,64.305,64.324,64.305,64.314,37280000.0
2009-10-14 21:00:00,64.319,64.319,64.306,64.306,29640000.0
2009-10-14 21:01:00,64.315,64.323,64.312,64.316,70820000.0
2009-10-14 21:02:00,64.31,64.327,64.31,64.326,112720000.0
2009-10-14 21:03:00,64.344,64.345,64.319,64.319,78360000.0
2009-10-14 21:04:00,64.324,64.331,64.309,64.309,98250000.0
2009-10-14 21:05:00,64.315,64.327,64.308,64.324,97820000.0
2009-10-14 21:06:00,64.331,64.331,64.297,64.297,118810000.0
2009-10-14 21:07:00,64.292,64.306,64.282,64.296,78300000.0
2009-10-14 21:08:00,64.298,64.299,64.285,64.292,100230000.0
2009-10-14 21:09:00,64.294,64.294,64.27,64.275,77920000.0
2009-10-14 21:10:00,64.262,64.271,64.246,64.252,58610000.0
2009-10-14 21:11:00,64.24,64.27,64.24,64.25,143710000.0
2009-10-14 21:12:00,64.274,64.274,64.253,64.26,69450000.0
2009-10-14 21:13:00,64.269,64.284,64.264,64.267,98920000.0
2009-10-14 21:14:00,64.275,64.284,64.251,64.263,97980000.0
2009-10-14 21:15:00,64.277,64.282,64.255,64.282,85990000.0
2009-10-14 21:16:00,64.266,64.285,64.266,64.285,115580000.0
2009-10-14 21:17:00,64.278,64.29,64.274,64.288,101340000.0
2009-10-14 21:18:00,64.292,64.305,64.28,64.28,70030000.0
2009-10-14 21:19:00,64.289,64.297,64.284,64.285,58650000.0
2009-10-14 21:20:00,64.279,64.293,64.279,64.293,66210000.0
2009-10-14 21:21:00,64.298,64.312,64.291,64.302,70850000.0
2009-10-14 21:22:00,64.289,64.303,64.289,64.299,92620000.0
2009-10-14 21:24:00,64.314,64.314,64.287,64.291,50000000.0
2009-10-14 21:25:00,64.287,64.294,64.281,64.294,72370000.0
2009-10-14 21:26:00,64.282,64.295,64.281,64.295,111470000.0
2009-10-14 21:27:00,64.302,64.302,64.278,64.29,84650000.0
2009-10-14 21:28:00,64.271,64.292,64.27,64.27,45010000.0
2009-10-14 21:29:00,64.28,64.291,64.263,64.271,46050000.0
2009-10-14 21:30:00,64.277,64.283,64.265,64.283,67460000.0
2009-10-14 21:31:00,64.269,64.283,64.262,64.278,95510000.0
2009-10-14 21:32:00,64.259,64.271,64.254,64.26,113890000.0
2009-10-14 21:33:00,64.286,64.286,64.256,64.27,110660000.0
2009-10-14 21:34:00,64.259,64.278,64.259,64.278,10900000.0
2009-10-14 21:35:00,64.266,64.276,64.266,64.266,95570000.0
2009-10-14 21:36:00,64.284,64.284,64.244,64.258,61510000.0
2009-10-14 21:37:00,64.257,64.27,64.253,64.27,83470000.0
2009-10-14 21:38:00,64.25,64.279,64.25,64.279,68890000.0
2009-10-14 21:39:00,64.273,64.273,64.255,64.258,8490000.0
2009-10-14 21:40:00,64.265,64.265,64.265,64.265,3610000.0
2009-10-14 21:41:00,64.25,64.258,64.25,64.25,70650000.0
2009-10-14 21:42:00,64.27,64.27,64.242,64.255,105520000.0
2009-10-14 21:43:00,64.25,64.271,64.25,64.266,143750000.0
2009-10-14 21:44:00,64.278,64.281,64.275,64.276,137800000.0
2009-10-14 21:45:00,64.272,64.272,64.252,64.263,88310000.0
2009-10-14 21:46:00,64.267,64.279,64.259,64.277,81650000.0
2009-10-14 21:47:00,64.283,64.293,64.271,64.277,115750000.0
2009-10-14 21:48:00,64.301,64.301,64.285,64.285,141210000.0
2009-10-14 21:49:00,64.296,64.296,64.27,64.27,89710000.0
2009-10-14 21:50:00,64.292,64.3,64.268,64.28,77180000.0
2009-10-14 21:51:00,64.294,64.294,64.281,64.285,59260000.0
2009-10-14 21:52:00,64.278,64.293,64.278,64.286,103500000.0
2009-10-14 21:53:00,64.28,64.281,64.263,64.273,174110000.0
2009-10-14 21:54:00,64.288,64.288,64.266,64.276,142620000.0
2009-10-14 21:55:00,64.284,64.294,64.276,64.279,105200000.0
2009-10-14 21:56:00,64.284,64.286,64.273,64.286,63840000.0
2009-10-14 21:57:00,64.29,64.296,64.287,64.289,96390000.0
2009-10-14 21:58:00,64.291,64.291,64.271,64.288,87960000.0
2009-10-14 21:59:00,64.28,64.282,64.262,64.273,100690000.0
2009-10-14 22:00:00,64.286,64.298,64.28,64.281,132640000.0
2009-10-14 22:01:00,64.27,64.284,64.259,64.271,140250000.0
2009-10-14 22:02:00,64.254,64.269,64.254,64.256,111230000.0
2009-10-14 22:03:00,64.288,64.288,64.255,64.281,122670000.0
2009-10-14 22:04:00,64.291,64.295,64.274,64.274,113300000.0
2009-10-14 22:05:00,64.277,64.283,64.26,64.279,57750000.0
2009-10-14 22:06:00,64.295,64.295,64.278,64.278,53240000.0
2009-10-14 22:07:00,64.284,64.284,64.262,64.276,84220000.0
2009-10-14 22:08:00,64.255,64.276,64.252,64.272,100510000.0
2009-10-14 22:09:00,64.261,64.262,64.249,64.249,82940000.0
2009-10-14 22:10:00,64.247,64.256,64.246,64.255,126190000.0
2009-10-14 22:11:00,64.25,64.254,64.25,64.251,52050000.0
2009-10-14 22:12:00,64.26,64.26,64.237,64.246,129540000.0
2009-10-14 22:13:00,64.254,64.254,64.241,64.248,99210000.0
2009-10-14 22:14:00,64.256,64.256,64.243,64.249,83090000.0
2009-10-14 22:15:00,64.266,64.266,64.241,64.263,81640000.0
2009-10-14 22:16:00,64.269,64.276,64.266,64.274,83010000.0
2009-10-14 22:17:00,64.289,64.297,64.289,64.297,89560000.0
2009-10-14 22:18:00,64.284,64.284,64.265,64.278,109950000.0
2009-10-14 22:19:00,64.277,64.286,64.277,64.286,90240000.0
2009-10-14 22:20:00,64.291,64.296,64.29,64.296,71900000.0
2009-10-14 22:21:00,64.317,64.317,64.312,64.312,57580000.0
2009-10-14 22:22:00,64.301,64.308,64.294,64.3,60220000.0
2009-10-14 22:23:00,64.294,64.294,64.273,64.288,87870000.0
2009-10-14 22:24:00,64.298,64.3,64.291,64.296,59990000.0
2009-10-14 22:25:00,64.288,64.293,64.265,64.27,94620000.0
2009-10-14 22:26:00,64.277,64.278,64.267,64.274,104510000.0
2009-10-14 22:27:00,64.283,64.283,64.264,64.281,100060000.0
2009-10-14 22:28:00,64.271,64.303,64.271,64.285,61680000.0
2009-10-14 22:29:00,64.289,64.289,64.286,64.287,72590000.0
2009-10-14 22:30:00,64.295,64.295,64.263,64.283,86230000.0
2009-10-14 22:31:00,64.261,64.278,64.261,64.278,114500000.0
2009-10-14 22:32:00,64.278,64.278,64.263,64.265,89070000.0
2009-10-14 22:33:00,64.301,64.301,64.263,64.263,79260000.0
2009-10-14 22:34:00,64.28,64.287,64.28,64.286,38410000.0
2009-10-14 22:35:00,64.277,64.279,64.274,64.276,96820000.0
2009-10-14 22:36:00,64.302,64.302,64.272,64.272,129880000.0
2009-10-14 22:37:00,64.281,64.289,64.272,64.28,107070000.0
2009-10-14 22:38:00,64.272,64.297,64.272,64.295,123600000.0
2009-10-14 22:39:00,64.291,64.291,64.272,64.272,135050000.0
2009-10-14 22:40:00,64.288,64.291,64.27,64.27,118540000.0
2009-10-14 22:41:00,64.277,64.293,64.265,64.278,85260000.0
2009-10-14 22:42:00,64.287,64.288,64.28,64.28,121550000.0
2009-10-14 22:43:00,64.278,64.279,64.273,64.276,69020000.0
2009-10-14 22:44:00,64.266,64.276,64.266,64.275,87540000.0
2009-10-14 22:45:00,64.283,64.287,64.276,64.28,87890000.0
2009-10-14 22:46:00,64.278,64.279,64.274,64.278,90860000.0
2009-10-14 22:47:00,64.287,64.29,64.287,64.288,63110000.0
2009-10-14 22:48:00,64.28,64.287,64.28,64.287,100720000.0
2009-10-14 22:49:00,64.282,64.293,64.282,64.288,76910000.0
2009-10-14 22:50:00,64.272,64.295,64.272,64.295,83780000.0
2009-10-14 22:51:00,64.297,64.297,64.288,64.288,90390000.0
2009-10-14 22:53:00,64.286,64.29,64.286,64.289,110280000.0
2009-10-14 22:54:00,64.284,64.284,64.261,64.284,106840000.0
2009-10-14 22:55:00,64.274,64.309,64.274,64.306,81950000.0
2009-10-14 22:56:00,64.303,64.314,64.303,64.314,89970000.0
2009-10-14 22:57:00,64.323,64.323,64.31,64.31,83340000.0
2009-10-14 22:58:00,64.313,64.315,64.303,64.303,68350000.0
2009-10-14 22:59:00,64.306,64.306,64.294,64.294,70490000.0
2009-10-14 23:00:00,64.3,64.307,64.292,64.295,106480000.0
2009-10-14 23:01:00,64.277,64.282,64.26,64.278,93900000.0
2009-10-14 23:02:00,64.288,64.297,64.283,64.291,132990000.0
2009-10-14 23:03:00,64.289,64.306,64.289,64.3,75520000.0
2009-10-14 23:04:00,64.281,64.297,64.281,64.289,63380000.0
2009-10-14 23:05:00,64.29,64.313,64.288,64.313,71220000.0
2009-10-14 23:06:00,64.305,64.305,64.282,64.295,122510000.0
2009-10-14 23:07:00,64.303,64.308,64.299,64.299,149020000.0
2009-10-14 23:08:00,64.307,64.312,64.3,64.307,78910000.0
2009-10-14 23:09:00,64.321,64.321,64.287,64.287,93620000.0
2009-10-14 23:11:00,64.291,64.299,64.29,64.298,126270000.0
2009-10-14 23:12:00,64.324,64.324,64.304,64.304,87810000.0
2009-10-14 23:13:00,64.294,64.314,64.294,64.314,66500000.0
2009-10-14 23:14:00,64.31,64.316,64.302,64.308,46170000.0
2009-10-14 23:15:00,64.327,64.328,64.319,64.319,54770000.0
2009-10-14 23:16:00,64.29,64.297,64.29,64.291,69780000.0
2009-10-14 23:17:00,64.309,64.315,64.305,64.308,69170000.0
2009-10-14 23:18:00,64.321,64.321,64.293,64.293,76880000.0
2009-10-14 23:19:00,64.3,64.303,64.29,64.29,98990000.0
2009-10-14 23:20:00,64.306,64.311,64.292,64.306,66150000.0
2009-10-14 23:21:00,64.295,64.313,64.291,64.291,56800000.0
2009-10-14 23:22:00,64.304,64.305,64.294,64.305,80810000.0
2009-10-14 23:23:00,64.304,64.32,64.291,64.32,73670000.0
2009-10-14 23:24:00,64.316,64.317,64.308,64.308,81320000.0
2009-10-14 23:27:00,64.314,64.314,64.301,64.301,54820000.0
2009-10-14 23:28:00,64.305,64.305,64.299,64.3,70730000.0
2009-10-14 23:29:00,64.297,64.297,64.283,64.286,82360000.0
2009-10-14 23:30:00,64.306,64.308,64.298,64.298,66350000.0
2009-10-14 23:32:00,64.308,64.308,64.302,64.302,121980000.0
2009-10-14 23:33:00,64.299,64.3,64.296,64.299,120400000.0
2009-10-14 23:34:00,64.298,64.299,64.295,64.296,68800000.0
2009-10-14 23:35:00,64.307,64.315,64.307,64.309,74040000.0
2009-10-14 23:36:00,64.322,64.322,64.301,64.314,100260000.0
2009-10-14 23:37:00,64.318,64.318,64.298,64.299,11830000.0
2009-10-14 23:39:00,64.316,64.316,64.277,64.291,45350000.0
2009-10-14 23:40:00,64.279,64.287,64.279,64.28,52460000.0
2009-10-14 23:41:00,64.307,64.307,64.3,64.301,11840000.0
2009-10-14 23:42:00,64.259,64.266,64.259,64.266,37870000.0
2009-10-14 23:44:00,64.27,64.284,64.27,64.278,27230000.0
2009-10-14 23:45:00,64.284,64.284,64.262,64.272,91590000.0
2009-10-14 23:46:00,64.257,64.259,64.254,64.256,101770000.0
2009-10-14 23:48:00,64.276,64.277,64.269,64.269,46030000.0
2009-10-14 23:49:00,64.248,64.249,64.247,64.247,53870000.0
2009-10-14 23:50:00,64.232,64.262,64.232,64.259,69220000.0
2009-10-14 23:51:00,64.25,64.253,64.242,64.247,105840000.0
2009-10-14 23:52:00,64.238,64.243,64.233,64.239,76670000.0
2009-10-14 23:53:00,64.241,64.247,64.239,64.246,132650000.0
2009-10-14 23:54:00,64.241,64.247,64.237,64.237,88740000.0
2009-10-14 23:55:00,64.235,64.235,64.228,64.228,50890000.0
2009-10-14 23:57:00,64.246,64.246,64.223,64.236,46570000.0
2009-10-14 23:58:00,64.227,64.236,64.227,64.228,45820000.0
2009-10-14 23:59:00,64.237,64.238,64.236,64.236,33930000.0
2009-10-15 00:00:00,64.241,64.241,64.222,64.227,13150000.0
2009-10-15 00:01:00,64.234,64.234,64.203,64.203,52600000.0
2009-10-15 00:02:00,64.201,64.215,64.201,64.215,60550000.0
2009-10-15 00:03:00,64.227,64.227,64.212,64.218,53130000.0
2009-10-15 00:04:00,64.214,64.214,64.197,64.199,52620000.0
2009-10-15 00:05:00,64.198,64.203,64.192,64.197,45490000.0
2009-10-15 00:06:00,64.226,64.226,64.199,64.209,34490000.0
2009-10-15 00:07:00,64.215,64.217,64.211,64.217,83710000.0
2009-10-15 00:08:00,64.221,64.235,64.221,64.233,82430000.0
2009-10-15 00:09:00,64.243,64.243,64.231,64.234,55910000.0
2009-10-15 00:11:00,64.245,64.245,64.228,64.228,28950000.0
2009-10-15 00:12:00,64.249,64.249,64.239,64.248,22810000.0
2009-10-15 00:13:00,64.239,64.248,64.239,64.247,73120000.0
2009-10-15 00:14:00,64.239,64.24,64.236,64.238,62080000.0
2009-10-15 00:15:00,64.253,64.253,64.235,64.246,43640000.0
2009-10-15 00:16:00,64.237,64.241,64.237,64.239,67770000.0
2009-10-15 00:18:00,64.255,64.255,64.242,64.242,63460000.0
2009-10-15 00:19:00,64.251,64.266,64.251,64.259,51930000.0
2009-10-15 00:20:00,64.252,64.28,64.252,64.275,28170000.0
2009-10-15 00:21:00,64.277,64.277,64.27,64.277,53680000.0
2009-10-15 00:22:00,64.275,64.277,64.262,64.262,112750000.0
2009-10-15 00:23:00,64.271,64.277,64.263,64.276,68010000.0
2009-10-15 00:24:00,64.277,64.283,64.263,64.267,87190000.0
2009-10-15 00:25:00,64.275,64.277,64.268,64.277,41250000.0
2009-10-15 00:26:00,64.298,64.298,64.287,64.288,76720000.0
2009-10-15 00:27:00,64.284,64.284,64.27,64.284,83650000.0
2009-10-15 00:28:00,64.268,64.29,64.26,64.279,73880000.0
2009-10-15 00:29:00,64.29,64.29,64.286,64.286,67230000.0
2009-10-15 00:30:00,64.299,64.299,64.267,64.284,127760000.0
2009-10-15 00:31:00,64.288,64.293,64.282,64.287,115380000.0
2009-10-15 00:32:00,64.294,64.294,64.28,64.288,89520000.0
2009-10-15 00:33:00,64.292,64.292,64.267,64.277,86420000.0
2009-10-15 00:34:00,64.274,64.293,64.274,64.287,81270000.0
2009-10-15 00:35:00,64.28,64.291,64.28,64.288,63100000.0
2009-10-15 00:36:00,64.304,64.304,64.28,64.287,105620000.0
2009-10-15 00:37:00,64.296,64.296,64.283,64.288,78180000.0
2009-10-15 00:38:00,64.289,64.298,64.289,64.295,87650000.0
2009-10-15 00:39:00,64.305,64.31,64.292,64.307,74400000.0
2009-10-15 00:40:00,64.293,64.32,64.293,64.317,82250000.0
2009-10-15 00:41:00,64.309,64.317,64.301,64.307,71730000.0
2009-10-15 00:42:00,64.327,64.327,64.318,64.318,72920000.0
2009-10-15 00:43:00,64.315,64.318,64.31,64.31,94980000.0
2009-10-15 00:44:00,64.291,64.314,64.291,64.314,76790000.0
2009-10-15 00:45:00,64.308,64.314,64.295,64.314,87660000.0
2009-10-15 00:46:00,64.31,64.31,64.308,64.309,68540000.0
2009-10-15 00:47:00,64.302,64.316,64.302,64.31,128710000.0
2009-10-15 00:48:00,64.324,64.324,64.295,64.309,117230000.0
2009-10-15 00:49:00,64.306,64.308,64.292,64.297,99740000.0
2009-10-15 00:50:00,64.31,64.317,64.31,64.315,59470000.0
2009-10-15 00:51:00,64.309,64.315,64.301,64.309,100540000.0
2009-10-15 00:52:00,64.301,64.315,64.301,64.302,73290000.0
2009-10-15 00:53:00,64.307,64.307,64.3,64.305,52600000.0
2009-10-15 00:54:00,64.323,64.323,64.296,64.307,17710000.0
2009-10-15 00:55:00,64.298,64.3,64.296,64.297,86880000.0
2009-10-15 00:56:00,64.302,64.302,64.264,64.264,44990000.0
2009-10-15 00:57:00,64.285,64.285,64.27,64.27,98420000.0
2009-10-15 00:58:00,64.285,64.285,64.264,64.269,129530000.0
2009-10-15 00:59:00,64.286,64.286,64.266,64.266,65440000.0
2009-10-15 01:00:00,64.289,64.293,64.282,64.289,48140000.0
2009-10-15 01:01:00,64.288,64.289,64.283,64.283,63440000.0
2009-10-15 01:02:00,64.281,64.286,64.272,64.277,120210000.0
2009-10-15 01:03:00,64.282,64.304,64.282,64.304,42230000.0
2009-10-15 01:05:00,64.3,64.314,64.295,64.314,47190000.0
2009-10-15 01:06:00,64.309,64.317,64.301,64.317,76960000.0
2009-10-15 01:07:00,64.305,64.315,64.293,64.3,75830000.0
2009-10-15 01:08:00,64.291,64.314,64.291,64.314,56050000.0
2009-10-15 01:09:00,64.326,64.326,64.308,64.317,62050000.0
2009-10-15 01:10:00,64.318,64.32,64.317,64.318,59060000.0
2009-10-15 01:11:00,64.301,64.316,64.301,64.313,64940000.0
2009-10-15 01:12:00,64.322,64.322,64.301,64.314,41580000.0
2009-10-15 01:13:00,64.298,64.31,64.293,64.307,46850000.0
2009-10-15 01:14:00,64.292,64.313,64.292,64.305,96390000.0
2009-10-15 01:15:00,64.315,64.315,64.296,64.3,136450000.0
2009-10-15 01:16:00,64.296,64.306,64.292,64.306,94280000.0
2009-10-15 01:18:00,64.314,64.314,64.292,64.298,57830000.0
2009-10-15 01:19:00,64.305,64.305,64.295,64.304,26170000.0
2009-10-15 01:20:00,64.298,64.3,64.272,64.272,45810000.0
2009-10-15 01:22:00,64.296,64.298,64.289,64.289,117860000.0
2009-10-15 01:23:00,64.296,64.303,64.292,64.298,34620000.0
2009-10-15 01:24:00,64.315,64.315,64.292,64.299,37830000.0
2009-10-15 01:25:00,64.29,64.303,64.29,64.3,32240000.0
2009-10-15 01:26:00,64.307,64.316,64.296,64.316,29920000.0
2009-10-15 01:27:00,64.309,64.323,64.29,64.314,61840000.0
2009-10-15 01:28:00,64.307,64.307,64.291,64.291,67070000.0
2009-10-15 01:29:00,64.3,64.305,64.29,64.303,132940000.0
2009-10-15 01:30:00,64.313,64.313,64.295,64.305,83510000.0
2009-10-15 01:31:00,64.298,64.304,64.289,64.289,93470000.0
2009-10-15 01:32:00,64.296,64.296,64.283,64.296,108990000.0
2009-10-15 01:33:00,64.308,64.308,64.3,64.301,96440000.0
2009-10-15 01:34:00,64.3,64.308,64.3,64.305,82610000.0
2009-10-15 01:35:00,64.299,64.306,64.299,64.306,41870000.0
2009-10-15 01:36:00,64.316,64.321,64.293,64.321,36000000.0
2009-10-15 01:37:00,64.336,64.336,64.313,64.313,33770000.0
2009-10-15 01:38:00,64.332,64.337,64.33,64.33,44390000.0
2009-10-15 01:39:00,64.327,64.327,64.321,64.321,17780000.0
2009-10-15 01:40:00,64.306,64.312,64.29,64.29,40660000.0
2009-10-15 01:41:00,64.298,64.299,64.297,64.299,46320000.0
2009-10-15 01:42:00,64.315,64.317,64.308,64.309,104370000.0
2009-10-15 01:43:00,64.308,64.315,64.301,64.301,75970000.0
2009-10-15 01:44:00,64.317,64.317,64.31,64.314,71910000.0
2009-10-15 01:45:00,64.311,64.311,64.285,64.291,93100000.0
2009-10-15 01:46:00,64.271,64.285,64.271,64.285,131190000.0
2009-10-15 01:47:00,64.28,64.288,64.271,64.283,101060000.0
2009-10-15 01:48:00,64.294,64.297,64.287,64.295,157850000.0
2009-10-15 01:49:00,64.288,64.29,64.285,64.287,117990000.0
2009-10-15 01:50:00,64.268,64.276,64.267,64.276,77930000.0
2009-10-15 01:51:00,64.289,64.297,64.28,64.297,84290000.0
2009-10-15 01:52:00,64.287,64.296,64.281,64.288,82560000.0
2009-10-15 01:53:00,64.307,64.307,64.284,64.292,70060000.0
2009-10-15 01:54:00,64.298,64.303,64.281,64.296,77470000.0
2009-10-15 01:55:00,64.298,64.304,64.283,64.294,73080000.0
2009-10-15 01:56:00,64.291,64.302,64.291,64.291,24830000.0
2009-10-15 01:57:00,64.281,64.295,64.281,64.295,83870000.0
2009-10-15 01:58:00,64.286,64.297,64.28,64.288,78420000.0
2009-10-15 02:01:00,64.273,64.302,64.273,64.286,76530000.0
2009-10-15 02:02:00,64.27,64.28,64.263,64.278,70600000.0
2009-10-15 02:03:00,64.263,64.319,64.257,64.302,116000000.0
2009-10-15 02:04:00,64.322,64.34,64.317,64.34,13530000.0
2009-10-15 02:05:00,64.338,64.354,64.324,64.347,69570000.0
2009-10-15 02:06:00,64.346,64.374,64.346,64.365,77620000.0
2009-10-15 02:07:00,64.37,64.385,64.37,64.385,70130000.0
2009-10-15 02:08:00,64.376,64.38,64.365,64.37,27100000.0
2009-10-15 02:09:00,64.37,64.404,64.369,64.404,70900000.0
2009-10-15 02:10:00,64.388,64.422,64.388,64.422,68090000.0
2009-10-15 02:11:00,64.433,64.433,64.414,64.424,130890000.0
2009-10-15 02:12:00,64.422,64.422,64.405,64.406,13340000.0
2009-10-15 02:13:00,64.407,64.414,64.395,64.4,73650000.0
2009-10-15 02:14:00,64.399,64.42,64.393,64.41,67890000.0
2009-10-15 02:15:00,64.426,64.426,64.419,64.419,23490000.0
2009-10-15 02:16:00,64.432,64.454,64.432,64.454,76040000.0
2009-10-15 02:17:00,64.449,64.451,64.422,64.422,71630000.0
2009-10-15 02:18:00,64.432,64.461,64.419,64.454,115490000.0
2009-10-15 02:19:00,64.469,64.473,64.461,64.461,7700000.0
2009-10-15 02:20:00,64.457,64.468,64.443,64.464,39870000.0
2009-10-15 02:21:00,64.483,64.483,64.462,64.462,31420000.0
2009-10-15 02:22:00,64.464,64.464,64.45,64.45,30620000.0
2009-10-15 02:23:00,64.448,64.452,64.432,64.448,45670000.0
2009-10-15 02:24:00,64.444,64.46,64.444,64.449,19920000.0
2009-10-15 02:25:00,64.448,64.463,64.445,64.456,43190000.0
2009-10-15 02:26:00,64.464,64.464,64.451,64.451,44130000.0
2009-10-15 02:27:00,64.463,64.463,64.445,64.451,111260000.0
2009-10-15 02:28:00,64.438,64.444,64.431,64.438,67960000.0
2009-10-15 02:29:00,64.444,64.444,64.423,64.43,69490000.0
2009-10-15 02:30:00,64.433,64.434,64.422,64.428,85930000.0
2009-10-15 02:31:00,64.429,64.432,64.411,64.411,123820000.0
2009-10-15 02:32:00,64.412,64.421,64.397,64.404,102800000.0
2009-10-15 02:33:00,64.425,64.425,64.395,64.409,151160000.0
2009-10-15 02:34:00,64.393,64.401,64.377,64.379,110880000.0
2009-10-15 02:35:00,64.379,64.408,64.375,64.398,74610000.0
2009-10-15 02:36:00,64.425,64.425,64.405,64.417,86710000.0
2009-10-15 02:37:00,64.42,64.427,64.412,64.426,77180000.0
2009-10-15 02:38:00,64.406,64.411,64.395,64.401,63540000.0
2009-10-15 02:39:00,64.402,64.407,64.4,64.4,74090000.0
2009-10-15 02:41:00,64.411,64.425,64.411,64.42,25540000.0
2009-10-15 02:42:00,64.425,64.426,64.419,64.419,73910000.0
2009-10-15 02:43:00,64.427,64.431,64.419,64.426,72920000.0
2009-10-15 02:44:00,64.432,64.455,64.432,64.444,113790000.0
2009-10-15 02:45:00,64.451,64.451,64.438,64.447,10750000.0
2009-10-15 02:46:00,64.458,64.462,64.451,64.462,13200000.0
2009-10-15 02:47:00,64.464,64.499,64.464,64.47,116130000.0
2009-10-15 02:48:00,64.486,64.495,64.479,64.493,17900000.0
2009-10-15 02:49:00,64.505,64.505,64.493,64.505,71140000.0
2009-10-15 02:50:00,64.521,64.534,64.507,64.534,68230000.0
2009-10-15 02:51:00,64.531,64.531,64.505,64.524,21240000.0
2009-10-15 02:52:00,64.539,64.542,64.523,64.53,77780000.0
2009-10-15 02:53:00,64.518,64.535,64.507,64.527,68220000.0
2009-10-15 02:54:00,64.535,64.535,64.507,64.516,119260000.0
2009-10-15 02:55:00,64.523,64.523,64.515,64.518,6210000.0
2009-10-15 02:56:00,64.508,64.522,64.501,64.501,113510000.0
2009-10-15 02:57:00,64.501,64.507,64.491,64.492,68570000.0
2009-10-15 02:58:00,64.496,64.506,64.482,64.506,81060000.0
2009-10-15 02:59:00,64.501,64.501,64.448,64.461,76970000.0
2009-10-15 03:00:00,64.456,64.461,64.421,64.43,65830000.0
2009-10-15 03:01:00,64.438,64.452,64.424,64.428,63740000.0
2009-10-15 03:02:00,64.419,64.433,64.414,64.418,75080000.0
2009-10-15 03:03:00,64.41,64.428,64.406,64.417,25730000.0
2009-10-15 03:04:00,64.429,64.46,64.423,64.456,79320000.0
2009-10-15 03:05:00,64.461,64.492,64.46,64.485,74290000.0
2009-10-15 03:06:00,64.504,64.504,64.479,64.479,122390000.0
2009-10-15 03:07:00,64.482,64.482,64.439,64.45,9580000.0
2009-10-15 03:08:00,64.465,64.471,64.447,64.449,82040000.0
2009-10-15 03:09:00,64.439,64.453,64.439,64.45,78110000.0
2009-10-15 03:10:00,64.441,64.463,64.441,64.453,73940000.0
2009-10-15 03:11:00,64.457,64.46,64.439,64.448,69360000.0
2009-10-15 03:12:00,64.464,64.464,64.435,64.447,77490000.0
2009-10-15 03:13:00,64.448,64.452,64.442,64.447,25590000.0
2009-10-15 03:14:00,64.443,64.45,64.423,64.428,72910000.0
2009-10-15 03:15:00,64.442,64.442,64.416,64.428,68830000.0
2009-10-15 03:16:00,64.42,64.436,64.415,64.416,121260000.0
2009-10-15 03:17:00,64.429,64.432,64.424,64.424,14840000.0
2009-10-15 03:18:00,64.425,64.431,64.39,64.4,94620000.0
2009-10-15 03:19:00,64.403,64.403,64.388,64.388,145140000.0
2009-10-15 03:20:00,64.374,64.382,64.363,64.37,122580000.0
2009-10-15 03:21:00,64.368,64.368,64.333,64.355,73190000.0
2009-10-15 03:22:00,64.368,64.384,64.364,64.37,81960000.0
2009-10-15 03:23:00,64.363,64.373,64.346,64.359,83370000.0
2009-10-15 03:24:00,64.349,64.366,64.345,64.366,69830000.0
2009-10-15 03:25:00,64.359,64.373,64.352,64.366,77140000.0
2009-10-15 03:26:00,64.366,64.373,64.354,64.358,73540000.0
2009-10-15 03:27:00,64.363,64.363,64.352,64.352,24970000.0
2009-10-15 03:28:00,64.356,64.357,64.343,64.355,77420000.0
2009-10-15 03:29:00,64.35,64.365,64.35,64.358,72380000.0
2009-10-15 03:30:00,64.364,64.369,64.345,64.35,126750000.0
2009-10-15 03:31:00,64.345,64.361,64.342,64.361,6770000.0
2009-10-15 03:32:00,64.362,64.381,64.358,64.358,109770000.0
2009-10-15 03:33:00,64.362,64.365,64.355,64.358,69410000.0
2009-10-15 03:34:00,64.359,64.373,64.359,64.363,76760000.0
2009-10-15 03:35:00,64.363,64.364,64.351,64.359,80060000.0
2009-10-15 03:36:00,64.356,64.373,64.334,64.334,67450000.0
2009-10-15 03:37:00,64.336,64.344,64.317,64.32,70100000.0
2009-10-15 03:38:00,64.328,64.344,64.324,64.335,70300000.0
2009-10-15 03:39:00,64.352,64.352,64.317,64.318,25400000.0
2009-10-15 03:40:00,64.314,64.343,64.314,64.343,78130000.0
2009-10-15 03:41:00,64.34,64.347,64.34,64.34,72090000.0
2009-10-15 03:42:00,64.347,64.373,64.346,64.373,117380000.0
2009-10-15 03:43:00,64.374,64.374,64.364,64.366,9020000.0
2009-10-15 03:44:00,64.356,64.373,64.333,64.333,120190000.0
2009-10-15 03:45:00,64.337,64.351,64.334,64.351,12410000.0
2009-10-15 03:46:00,64.356,64.357,64.351,64.351,33690000.0
2009-10-15 03:47:00,64.358,64.366,64.358,64.358,28390000.0
2009-10-15 03:48:00,64.368,64.374,64.364,64.368,34270000.0
2009-10-15 03:49:00,64.365,64.392,64.365,64.366,66380000.0
2009-10-15 03:50:00,64.362,64.375,64.361,64.368,60780000.0
2009-10-15 03:51:00,64.376,64.376,64.36,64.367,124770000.0
2009-10-15 03:52:00,64.386,64.386,64.371,64.384,79030000.0
2009-10-15 03:53:00,64.388,64.404,64.382,64.404,91180000.0
2009-10-15 03:54:00,64.397,64.413,64.394,64.4,103520000.0
2009-10-15 03:55:00,64.399,64.405,64.392,64.392,86560000.0
2009-10-15 03:56:00,64.393,64.422,64.393,64.422,76580000.0
2009-10-15 03:57:00,64.424,64.425,64.408,64.425,41220000.0
2009-10-15 03:58:00,64.42,64.433,64.416,64.428,33250000.0
2009-10-15 03:59:00,64.421,64.461,64.421,64.448,38410000.0
2009-10-15 04:00:00,64.456,64.458,64.436,64.458,48140000.0
2009-10-15 04:01:00,64.438,64.45,64.415,64.415,13900000.0
2009-10-15 04:02:00,64.426,64.454,64.426,64.454,38370000.0
2009-10-15 04:03:00,64.455,64.455,64.443,64.448,47590000.0
2009-10-15 04:04:00,64.435,64.462,64.435,64.448,102380000.0
2009-10-15 04:05:00,64.438,64.446,64.432,64.445,73690000.0
2009-10-15 04:06:00,64.457,64.457,64.438,64.438,63890000.0
2009-10-15 04:07:00,64.444,64.456,64.442,64.456,91470000.0
2009-10-15 04:08:00,64.451,64.462,64.443,64.462,121590000.0
2009-10-15 04:09:00,64.462,64.462,64.437,64.444,94020000.0
2009-10-15 04:10:00,64.436,64.453,64.428,64.445,158430000.0
2009-10-15 04:11:00,64.452,64.481,64.452,64.476,115030000.0
2009-10-15 04:12:00,64.44,64.471,64.44,64.458,63970000.0
2009-10-15 04:13:00,64.473,64.473,64.447,64.453,86950000.0
2009-10-15 04:14:00,64.454,64.455,64.441,64.447,83920000.0
2009-10-15 04:15:00,64.466,64.473,64.454,64.461,69790000.0
2009-10-15 04:16:00,64.472,64.486,64.472,64.485,72080000.0
2009-10-15 04:17:00,64.478,64.497,64.454,64.495,71320000.0
2009-10-15 04:18:00,64.497,64.497,64.453,64.483,26770000.0
2009-10-15 04:19:00,64.485,64.492,64.446,64.473,78720000.0
2009-10-15 04:20:00,64.467,64.476,64.457,64.457,74330000.0
2009-10-15 04:21:00,64.468,64.473,64.454,64.456,122290000.0
2009-10-15 04:22:00,64.453,64.46,64.452,64.452,8860000.0
2009-10-15 04:23:00,64.455,64.462,64.443,64.443,74480000.0
2009-10-15 04:24:00,64.453,64.453,64.434,64.438,70470000.0
2009-10-15 04:25:00,64.431,64.453,64.431,64.438,74110000.0
2009-10-15 04:26:00,64.444,64.448,64.433,64.446,22620000.0
2009-10-15 04:27:00,64.455,64.455,64.434,64.438,75630000.0
2009-10-15 04:28:00,64.446,64.446,64.431,64.431,70740000.0
2009-10-15 04:29:00,64.433,64.453,64.433,64.446,120320000.0
2009-10-15 04:30:00,64.463,64.463,64.45,64.457,10560000.0
2009-10-15 04:31:00,64.457,64.457,64.428,64.428,121650000.0
2009-10-15 04:32:00,64.441,64.447,64.436,64.447,15780000.0
2009-10-15 04:33:00,64.456,64.456,64.445,64.449,73950000.0
2009-10-15 04:34:00,64.449,64.454,64.445,64.449,69270000.0
2009-10-15 04:35:00,64.441,64.455,64.441,64.455,72870000.0
2009-10-15 04:36:00,64.455,64.455,64.434,64.446,24230000.0
2009-10-15 04:37:00,64.438,64.444,64.431,64.444,72630000.0
2009-10-15 04:38:00,64.44,64.444,64.434,64.444,76620000.0
2009-10-15 04:39:00,64.437,64.449,64.422,64.429,116930000.0
2009-10-15 04:40:00,64.445,64.445,64.432,64.438,11830000.0
2009-10-15 04:41:00,64.439,64.443,64.432,64.439,72550000.0
2009-10-15 04:42:00,64.447,64.462,64.424,64.462,70060000.0
2009-10-15 04:43:00,64.463,64.463,64.444,64.449,69540000.0
2009-10-15 04:44:00,64.455,64.455,64.433,64.439,24090000.0
2009-10-15 04:45:00,64.438,64.444,64.432,64.439,80140000.0
2009-10-15 04:46:00,64.431,64.445,64.431,64.445,73130000.0
2009-10-15 04:47:00,64.44,64.444,64.433,64.444,127250000.0
2009-10-15 04:48:00,64.427,64.44,64.424,64.435,13900000.0
2009-10-15 04:49:00,64.433,64.433,64.432,64.432,5110000.0
2009-10-15 04:50:00,64.44,64.443,64.434,64.434,11820000.0
2009-10-15 04:51:00,64.437,64.444,64.431,64.444,111360000.0
2009-10-15 04:52:00,64.441,64.463,64.441,64.463,116820000.0
2009-10-15 04:53:00,64.46,64.467,64.46,64.46,91400000.0
2009-10-15 04:54:00,64.467,64.467,64.431,64.456,86920000.0
2009-10-15 04:55:00,64.462,64.462,64.432,64.46,78810000.0
2009-10-15 04:56:00,64.454,64.462,64.433,64.44,57520000.0
2009-10-15 04:57:00,64.457,64.466,64.452,64.457,100380000.0
2009-10-15 04:58:00,64.45,64.455,64.442,64.455,76910000.0
2009-10-15 04:59:00,64.446,64.446,64.432,64.432,86350000.0
2009-10-15 05:00:00,64.44,64.451,64.432,64.451,64180000.0
2009-10-15 05:01:00,64.438,64.445,64.434,64.439,81990000.0
2009-10-15 05:02:00,64.439,64.454,64.435,64.448,68420000.0
2009-10-15 05:03:00,64.455,64.455,64.441,64.441,61560000.0
2009-10-15 05:04:00,64.436,64.445,64.433,64.438,84010000.0
2009-10-15 05:05:00,64.438,64.443,64.431,64.431,69960000.0
2009-10-15 05:06:00,64.444,64.446,64.431,64.446,79970000.0
2009-10-15 05:07:00,64.44,64.446,64.431,64.431,69450000.0
2009-10-15 05:08:00,64.434,64.437,64.421,64.429,115660000.0
2009-10-15 05:09:00,64.437,64.437,64.43,64.43,104630000.0
2009-10-15 05:11:00,64.44,64.447,64.44,64.447,66430000.0
2009-10-15 05:12:00,64.438,64.443,64.422,64.437,101560000.0
2009-10-15 05:13:00,64.43,64.445,64.43,64.433,69290000.0
2009-10-15 05:14:00,64.441,64.446,64.432,64.445,47960000.0
2009-10-15 05:15:00,64.439,64.452,64.434,64.449,22020000.0
2009-10-15 05:16:00,64.448,64.452,64.434,64.449,80140000.0
2009-10-15 05:17:00,64.447,64.454,64.431,64.454,44230000.0
2009-10-15 05:18:00,64.455,64.455,64.441,64.448,101620000.0
2009-10-15 05:19:00,64.443,64.469,64.443,64.456,131130000.0
2009-10-15 05:20:00,64.459,64.463,64.448,64.463,55930000.0
2009-10-15 05:21:00,64.454,64.462,64.451,64.451,53340000.0
2009-10-15 05:22:00,64.461,64.481,64.453,64.481,71340000.0
2009-10-15 05:23:00,64.474,64.484,64.469,64.469,108370000.0
2009-10-15 05:24:00,64.478,64.492,64.475,64.487,41940000.0
2009-10-15 05:25:00,64.491,64.508,64.491,64.508,59300000.0
2009-10-15 05:26:00,64.5,64.515,64.5,64.509,53310000.0
2009-10-15 05:27:00,64.51,64.517,64.497,64.508,67930000.0
2009-10-15 05:28:00,64.49,64.503,64.49,64.5,75800000.0
2009-10-15 05:29:00,64.505,64.505,64.475,64.497,53360000.0
2009-10-15 05:30:00,64.492,64.496,64.491,64.496,62690000.0
2009-10-15 05:31:00,64.503,64.503,64.482,64.482,53530000.0
2009-10-15 05:32:00,64.476,64.486,64.471,64.475,58120000.0
2009-10-15 05:33:00,64.469,64.483,64.469,64.483,35790000.0
2009-10-15 05:34:00,64.48,64.493,64.48,64.485,41230000.0
2009-10-15 05:35:00,64.489,64.496,64.481,64.488,103600000.0
2009-10-15 05:36:00,64.487,64.488,64.482,64.488,147360000.0
2009-10-15 05:37:00,64.484,64.489,64.48,64.489,90350000.0
2009-10-15 05:39:00,64.496,64.496,64.491,64.495,61910000.0
2009-10-15 05:40:00,64.484,64.484,64.473,64.478,26970000.0
2009-10-15 05:41:00,64.479,64.501,64.476,64.496,51280000.0
2009-10-15 05:42:00,64.487,64.487,64.481,64.481,77260000.0
2009-10-15 05:43:00,64.486,64.486,64.479,64.485,124660000.0
2009-10-15 05:44:00,64.494,64.496,64.488,64.496,35790000.0
2009-10-15 05:45:00,64.506,64.506,64.495,64.501,42560000.0
2009-10-15 05:46:00,64.49,64.502,64.49,64.502,29870000.0
2009-10-15 05:47:00,64.506,64.514,64.494,64.505,36920000.0
2009-10-15 05:48:00,64.502,64.507,64.5,64.5,64740000.0
2009-10-15 05:49:00,64.508,64.524,64.504,64.51,64130000.0
2009-10-15 05:50:00,64.502,64.514,64.502,64.514,126110000.0
2009-10-15 05:51:00,64.515,64.515,64.502,64.508,87340000.0
2009-10-15 05:52:00,64.512,64.513,64.501,64.508,98000000.0
2009-10-15 05:53:00,64.511,64.522,64.504,64.517,108430000.0
2009-10-15 05:54:00,64.526,64.526,64.513,64.519,98690000.0
2009-10-15 05:55:00,64.514,64.514,64.499,64.511,82720000.0
2009-10-15 05:56:00,64.527,64.532,64.519,64.519,38000000.0
2009-10-15 05:57:00,64.528,64.537,64.52,64.536,35190000.0
2009-10-15 05:58:00,64.533,64.533,64.522,64.522,34700000.0
2009-10-15 05:59:00,64.522,64.527,64.522,64.527,42550000.0
2009-10-15 06:00:00,64.523,64.542,64.523,64.538,17500000.0
2009-10-15 06:01:00,64.543,64.562,64.543,64.556,44260000.0
2009-10-15 06:02:00,64.55,64.558,64.543,64.549,48710000.0
2009-10-15 06:03:00,64.552,64.552,64.543,64.543,111690000.0
2009-10-15 06:04:00,64.542,64.553,64.542,64.55,74410000.0
2009-10-15 06:05:00,64.545,64.545,64.53,64.535,70530000.0
2009-10-15 06:06:00,64.548,64.554,64.543,64.548,91170000.0
2009-10-15 06:07:00,64.543,64.554,64.539,64.539,126670000.0
2009-10-15 06:08:00,64.547,64.553,64.537,64.537,98660000.0
2009-10-15 06:09:00,64.542,64.542,64.519,64.519,148120000.0
2009-10-15 06:10:00,64.522,64.534,64.511,64.531,113340000.0
2009-10-15 06:11:00,64.534,64.543,64.531,64.538,75220000.0
2009-10-15 06:12:00,64.545,64.545,64.532,64.54,87190000.0
2009-10-15 06:13:00,64.529,64.545,64.529,64.536,88860000.0
2009-10-15 06:14:00,64.536,64.536,64.53,64.531,74500000.0
2009-10-15 06:15:00,64.546,64.546,64.535,64.545,72290000.0
2009-10-15 06:16:00,64.544,64.545,64.533,64.533,77030000.0
2009-10-15 06:17:00,64.538,64.554,64.524,64.554,25730000.0
2009-10-15 06:18:00,64.542,64.542,64.518,64.527,73980000.0
2009-10-15 06:19:00,64.519,64.532,64.514,64.521,78010000.0
2009-10-15 06:20:00,64.521,64.533,64.516,64.526,118240000.0
2009-10-15 06:21:00,64.522,64.526,64.522,64.526,5860000.0
2009-10-15 06:22:00,64.537,64.537,64.53,64.53,28410000.0
2009-10-15 06:23:00,64.539,64.544,64.533,64.538,46540000.0
2009-10-15 06:24:00,64.546,64.546,64.525,64.529,13730000.0
2009-10-15 06:25:00,64.522,64.526,64.52,64.52,43590000.0
2009-10-15 06:26:00,64.511,64.525,64.511,64.519,45990000.0
2009-10-15 06:27:00,64.538,64.538,64.527,64.528,101530000.0
2009-10-15 06:28:00,64.535,64.545,64.531,64.538,74770000.0
2009-10-15 06:29:00,64.537,64.543,64.522,64.529,71180000.0
2009-10-15 06:30:00,64.526,64.532,64.519,64.519,89910000.0
2009-10-15 06:31:00,64.527,64.527,64.518,64.519,125720000.0
2009-10-15 06:32:00,64.509,64.521,64.506,64.515,106970000.0
2009-10-15 06:33:00,64.533,64.536,64.528,64.529,150070000.0
2009-10-15 06:34:00,64.508,64.516,64.508,64.508,119030000.0
2009-10-15 06:35:00,64.499,64.514,64.499,64.508,77650000.0
2009-10-15 06:36:00,64.515,64.515,64.483,64.483,82560000.0
2009-10-15 06:37:00,64.486,64.492,64.458,64.465,88930000.0
2009-10-15 06:38:00,64.481,64.494,64.474,64.474,71870000.0
2009-10-15 06:39:00,64.486,64.486,64.473,64.477,75770000.0
2009-10-15 06:40:00,64.48,64.5,64.474,64.478,76180000.0
2009-10-15 06:42:00,64.49,64.49,64.449,64.464,79990000.0
2009-10-15 06:43:00,64.43,64.442,64.423,64.427,75450000.0
2009-10-15 06:44:00,64.431,64.444,64.429,64.429,120980000.0
2009-10-15 06:45:00,64.447,64.447,64.441,64.441,6210000.0
2009-10-15 06:46:00,64.43,64.446,64.43,64.438,73830000.0
2009-10-15 06:47:00,64.433,64.453,64.433,64.444,68150000.0
2009-10-15 06:48:00,64.449,64.456,64.449,64.456,40110000.0
2009-10-15 06:49:00,64.455,64.455,64.441,64.441,71530000.0
2009-10-15 06:50:00,64.456,64.463,64.445,64.455,110090000.0
2009-10-15 06:51:00,64.469,64.482,64.465,64.47,69730000.0
2009-10-15 06:52:00,64.471,64.473,64.461,64.461,45530000.0
2009-10-15 06:53:00,64.451,64.466,64.451,64.463,29930000.0
2009-10-15 06:54:00,64.458,64.463,64.452,64.463,58140000.0
2009-10-15 06:55:00,64.469,64.475,64.461,64.463,111630000.0
2009-10-15 06:56:00,64.467,64.477,64.461,64.477,72410000.0
2009-10-15 06:57:00,64.47,64.474,64.464,64.467,78660000.0
2009-10-15 06:58:00,64.458,64.467,64.457,64.466,40660000.0
2009-10-15 06:59:00,64.462,64.473,64.462,64.467,82180000.0
2009-10-15 07:00:00,64.484,64.484,64.465,64.475,93950000.0
2009-10-15 07:01:00,64.466,64.474,64.461,64.461,78890000.0
2009-10-15 07:02:00,64.462,64.473,64.462,64.465,60520000.0
2009-10-15 07:03:00,64.46,64.473,64.46,64.46,120510000.0
2009-10-15 07:04:00,64.464,64.464,64.452,64.464,122880000.0
2009-10-15 07:05:00,64.459,64.465,64.45,64.46,94220000.0
2009-10-15 07:06:00,64.466,64.466,64.451,64.464,91770000.0
2009-10-15 07:07:00,64.46,64.468,64.459,64.459,84650000.0
2009-10-15 07:08:00,64.447,64.462,64.447,64.45,60850000.0
2009-10-15 07:09:00,64.447,64.457,64.447,64.456,108090000.0
2009-10-15 07:10:00,64.448,64.455,64.441,64.455,71770000.0
2009-10-15 07:11:00,64.459,64.472,64.457,64.46,84550000.0
2009-10-15 07:12:00,64.468,64.476,64.461,64.474,71690000.0
2009-10-15 07:13:00,64.486,64.487,64.472,64.487,79250000.0
2009-10-15 07:14:00,64.48,64.484,64.473,64.483,76350000.0
2009-10-15 07:15:00,64.479,64.486,64.471,64.486,65480000.0
2009-10-15 07:16:00,64.469,64.491,64.469,64.488,87930000.0
2009-10-15 07:17:00,64.47,64.486,64.47,64.479,72220000.0
2009-10-15 07:18:00,64.468,64.471,64.453,64.467,86760000.0
2009-10-15 07:19:00,64.479,64.483,64.467,64.47,67890000.0
2009-10-15 07:20:00,64.462,64.475,64.462,64.467,128110000.0
2009-10-15 07:21:00,64.468,64.477,64.463,64.477,110630000.0
2009-10-15 07:22:00,64.469,64.477,64.46,64.46,92110000.0
2009-10-15 07:23:00,64.47,64.483,64.461,64.483,61620000.0
2009-10-15 07:24:00,64.504,64.518,64.496,64.515,99390000.0
2009-10-15 07:25:00,64.528,64.528,64.511,64.519,73200000.0
2009-10-15 07:26:00,64.53,64.534,64.522,64.527,56050000.0
2009-10-15 07:27:00,64.528,64.541,64.511,64.511,22390000.0
2009-10-15 07:28:00,64.517,64.517,64.502,64.508,77190000.0
2009-10-15 07:29:00,64.509,64.512,64.5,64.5,46520000.0
2009-10-15 07:30:00,64.508,64.515,64.499,64.499,105440000.0
2009-10-15 07:31:00,64.501,64.514,64.501,64.505,126630000.0
2009-10-15 07:33:00,64.514,64.516,64.508,64.51,51450000.0
2009-10-15 07:34:00,64.515,64.515,64.497,64.497,62830000.0
2009-10-15 07:35:00,64.504,64.514,64.5,64.509,119460000.0
2009-10-15 07:36:00,64.503,64.524,64.503,64.518,42780000.0
2009-10-15 07:37:00,64.527,64.527,64.521,64.521,57570000.0
2009-10-15 07:38:00,64.526,64.528,64.521,64.528,45900000.0
2009-10-15 07:39:00,64.524,64.524,64.511,64.511,72110000.0
2009-10-15 07:40:00,64.502,64.516,64.502,64.503,72500000.0
2009-10-15 07:41:00,64.506,64.506,64.5,64.501,57870000.0
2009-10-15 07:42:00,64.5,64.505,64.491,64.491,60370000.0
2009-10-15 07:43:00,64.487,64.488,64.481,64.481,52380000.0
2009-10-15 07:44:00,64.489,64.492,64.483,64.488,60970000.0
2009-10-15 07:45:00,64.493,64.493,64.481,64.493,39370000.0
2009-10-15 07:46:00,64.486,64.492,64.48,64.48,48690000.0
2009-10-15 07:47:00,64.485,64.491,64.473,64.486,113740000.0
2009-10-15 07:48:00,64.487,64.487,64.479,64.48,137790000.0
2009-10-15 07:49:00,64.475,64.482,64.47,64.479,95510000.0
2009-10-15 07:50:00,64.458,64.464,64.452,64.452,92510000.0
2009-10-15 07:51:00,64.459,64.465,64.443,64.457,61280000.0
2009-10-15 07:52:00,64.467,64.476,64.464,64.476,25450000.0
2009-10-15 07:53:00,64.459,64.476,64.459,64.476,55500000.0
2009-10-15 07:54:00,64.494,64.494,64.482,64.482,88200000.0
2009-10-15 07:55:00,64.473,64.484,64.465,64.469,134080000.0
2009-10-15 07:56:00,64.465,64.471,64.454,64.467,35890000.0
2009-10-15 07:57:00,64.474,64.474,64.462,64.462,35740000.0
2009-10-15 07:58:00,64.466,64.467,64.459,64.465,30510000.0
2009-10-15 07:59:00,64.464,64.502,64.464,64.502,29400000.0
2009-10-15 08:00:00,64.515,64.515,64.479,64.49,70670000.0
2009-10-15 08:01:00,64.483,64.504,64.483,64.504,67600000.0
2009-10-15 08:02:00,64.498,64.498,64.488,64.489,133280000.0
2009-10-15 08:03:00,64.5,64.513,64.493,64.513,92680000.0
2009-10-15 08:04:00,64.516,64.524,64.505,64.509,92360000.0
2009-10-15 08:05:00,64.525,64.525,64.504,64.51,113530000.0
2009-10-15 08:06:00,64.503,64.516,64.503,64.507,106160000.0
2009-10-15 08:07:00,64.496,64.502,64.481,64.486,88870000.0
2009-10-15 08:08:00,64.479,64.486,64.479,64.486,40670000.0
2009-10-15 08:09:00,64.495,64.495,64.481,64.488,35550000.0
2009-10-15 08:10:00,64.485,64.492,64.467,64.472,29910000.0
2009-10-15 08:11:00,64.462,64.477,64.462,64.477,45700000.0
2009-10-15 08:12:00,64.484,64.484,64.461,64.461,19060000.0
2009-10-15 08:13:00,64.466,64.467,64.46,64.467,38580000.0
2009-10-15 08:14:00,64.457,64.462,64.434,64.459,44330000.0
2009-10-15 08:15:00,64.457,64.462,64.445,64.448,115940000.0
2009-10-15 08:16:00,64.442,64.445,64.434,64.438,69570000.0
2009-10-15 08:17:00,64.439,64.463,64.439,64.454,70840000.0
2009-10-15 08:18:00,64.467,64.471,64.453,64.466,95490000.0
2009-10-15 08:19:00,64.476,64.484,64.472,64.475,141870000.0
2009-10-15 08:20:00,64.487,64.496,64.482,64.492,101470000.0
2009-10-15 08:21:00,64.493,64.493,64.47,64.477,147470000.0
2009-10-15 08:22:00,64.458,64.477,64.458,64.459,129660000.0
2009-10-15 08:23:00,64.464,64.493,64.464,64.476,74500000.0
2009-10-15 08:24:00,64.486,64.493,64.466,64.493,81000000.0
2009-10-15 08:25:00,64.502,64.514,64.495,64.5,80690000.0
2009-10-15 08:26:00,64.502,64.534,64.502,64.534,75730000.0
2009-10-15 08:27:00,64.524,64.53,64.503,64.503,74080000.0
2009-10-15 08:28:00,64.506,64.51,64.494,64.494,76130000.0
2009-10-15 08:29:00,64.495,64.495,64.473,64.477,28180000.0
2009-10-15 08:30:00,64.484,64.511,64.484,64.504,82390000.0
2009-10-15 08:31:00,64.506,64.506,64.492,64.505,88960000.0
2009-10-15 08:32:00,64.505,64.505,64.488,64.488,133240000.0
2009-10-15 08:33:00,64.493,64.493,64.468,64.475,16040000.0
2009-10-15 08:34:00,64.477,64.484,64.471,64.48,10910000.0
2009-10-15 08:35:00,64.489,64.511,64.485,64.496,137670000.0
2009-10-15 08:36:00,64.512,64.512,64.48,64.48,102760000.0
2009-10-15 08:37:00,64.476,64.488,64.476,64.478,152190000.0
2009-10-15 08:38:00,64.488,64.492,64.48,64.48,115590000.0
2009-10-15 08:39:00,64.492,64.494,64.482,64.485,72670000.0
2009-10-15 08:40:00,64.485,64.487,64.48,64.48,82920000.0
2009-10-15 08:41:00,64.484,64.484,64.464,64.476,85380000.0
2009-10-15 08:42:00,64.487,64.494,64.464,64.464,72610000.0
2009-10-15 08:43:00,64.472,64.475,64.462,64.462,73170000.0
2009-10-15 08:44:00,64.463,64.463,64.443,64.456,87370000.0
2009-10-15 08:45:00,64.468,64.471,64.455,64.468,30120000.0
2009-10-15 08:46:00,64.443,64.461,64.443,64.456,79270000.0
2009-10-15 08:47:00,64.456,64.463,64.443,64.449,78200000.0
2009-10-15 08:48:00,64.459,64.472,64.441,64.456,123130000.0
2009-10-15 08:49:00,64.472,64.477,64.461,64.461,13800000.0
2009-10-15 08:50:00,64.47,64.502,64.463,64.489,115890000.0
2009-10-15 08:51:00,64.511,64.528,64.499,64.525,98120000.0
2009-10-15 08:52:00,64.524,64.529,64.497,64.497,83050000.0
2009-10-15 08:53:00,64.509,64.547,64.506,64.515,43280000.0
2009-10-15 08:54:00,64.513,64.513,64.503,64.509,34990000.0
2009-10-15 08:55:00,64.513,64.513,64.495,64.502,34410000.0
2009-10-15 08:56:00,64.498,64.509,64.472,64.497,47730000.0
2009-10-15 08:57:00,64.494,64.503,64.483,64.483,16900000.0
2009-10-15 08:58:00,64.473,64.495,64.459,64.495,42670000.0
2009-10-15 08:59:00,64.491,64.503,64.483,64.499,42300000.0
2009-10-15 09:00:00,64.504,64.511,64.484,64.484,105970000.0
2009-10-15 09:01:00,64.483,64.503,64.483,64.49,76220000.0
2009-10-15 09:02:00,64.49,64.498,64.463,64.491,69720000.0
2009-10-15 09:03:00,64.485,64.504,64.446,64.47,91520000.0
2009-10-15 09:04:00,64.479,64.484,64.472,64.476,143110000.0
2009-10-15 09:05:00,64.47,64.482,64.47,64.475,108240000.0
2009-10-15 09:06:00,64.481,64.482,64.453,64.482,159420000.0
2009-10-15 09:07:00,64.472,64.49,64.472,64.476,117460000.0
2009-10-15 09:08:00,64.468,64.474,64.466,64.47,78580000.0
2009-10-15 09:09:00,64.478,64.486,64.472,64.472,90250000.0
2009-10-15 09:10:00,64.478,64.491,64.463,64.476,89230000.0
2009-10-15 09:11:00,64.484,64.522,64.484,64.499,71700000.0
2009-10-15 09:12:00,64.514,64.514,64.469,64.484,74300000.0
2009-10-15 09:13:00,64.458,64.47,64.443,64.458,74490000.0
2009-10-15 09:14:00,64.457,64.472,64.455,64.459,27820000.0
2009-10-15 09:15:00,64.473,64.473,64.437,64.448,79500000.0
2009-10-15 09:16:00,64.452,64.452,64.43,64.43,77360000.0
2009-10-15 09:17:00,64.432,64.441,64.408,64.427,120440000.0
2009-10-15 09:18:00,64.435,64.443,64.424,64.443,12440000.0
2009-10-15 09:19:00,64.421,64.445,64.421,64.428,79960000.0
2009-10-15 09:20:00,64.42,64.433,64.414,64.419,122880000.0
2009-10-15 09:21:00,64.44,64.443,64.405,64.405,12110000.0
2009-10-15 09:22:00,64.415,64.431,64.411,64.424,83020000.0
2009-10-15 09:23:00,64.417,64.422,64.402,64.402,119070000.0
2009-10-15 09:24:00,64.423,64.423,64.405,64.421,102100000.0
2009-10-15 09:25:00,64.413,64.427,64.405,64.421,67870000.0
2009-10-15 09:26:00,64.418,64.428,64.411,64.423,60940000.0
2009-10-15 09:27:00,64.417,64.425,64.406,64.423,63920000.0
2009-10-15 09:28:00,64.444,64.446,64.426,64.429,68640000.0
2009-10-15 09:29:00,64.42,64.441,64.414,64.434,98940000.0
2009-10-15 09:30:00,64.436,64.44,64.417,64.432,60940000.0
2009-10-15 09:31:00,64.438,64.445,64.429,64.429,45150000.0
2009-10-15 09:32:00,64.444,64.453,64.432,64.432,72470000.0
2009-10-15 09:33:00,64.44,64.461,64.431,64.448,111520000.0
2009-10-15 09:34:00,64.438,64.461,64.426,64.431,83820000.0
2009-10-15 09:35:00,64.422,64.459,64.422,64.451,46080000.0
2009-10-15 09:36:00,64.453,64.47,64.447,64.463,47180000.0
2009-10-15 09:37:00,64.45,64.468,64.447,64.458,62500000.0
2009-10-15 09:38:00,64.45,64.461,64.437,64.455,89240000.0
2009-10-15 09:39:00,64.446,64.453,64.434,64.434,115000000.0
2009-10-15 09:40:00,64.43,64.442,64.425,64.429,102730000.0
2009-10-15 09:41:00,64.423,64.452,64.423,64.452,120710000.0
2009-10-15 09:42:00,64.463,64.463,64.434,64.46,98330000.0
2009-10-15 09:43:00,64.453,64.471,64.453,64.469,70070000.0
2009-10-15 09:44:00,64.473,64.473,64.452,64.463,83640000.0
2009-10-15 09:45:00,64.461,64.461,64.442,64.449,65980000.0
2009-10-15 09:46:00,64.455,64.455,64.434,64.445,46850000.0
2009-10-15 09:47:00,64.432,64.445,64.432,64.445,66810000.0
2009-10-15 09:48:00,64.453,64.453,64.433,64.439,68200000.0
2009-10-15 09:49:00,64.454,64.454,64.425,64.445,104430000.0
2009-10-15 09:50:00,64.429,64.444,64.429,64.442,134170000.0
2009-10-15 09:51:00,64.447,64.447,64.438,64.443,118840000.0
2009-10-15 09:52:00,64.438,64.448,64.424,64.445,82220000.0
2009-10-15 09:53:00,64.422,64.442,64.414,64.43,87910000.0
2009-10-15 09:54:00,64.442,64.474,64.439,64.455,111680000.0
2009-10-15 09:55:00,64.453,64.462,64.416,64.448,132780000.0
2009-10-15 09:56:00,64.443,64.46,64.436,64.455,86500000.0
2009-10-15 09:57:00,64.472,64.472,64.447,64.458,70420000.0
2009-10-15 09:58:00,64.457,64.469,64.443,64.46,57030000.0
2009-10-15 09:59:00,64.443,64.449,64.426,64.449,99120000.0
2009-10-15 10:00:00,64.446,64.46,64.436,64.444,163860000.0
2009-10-15 10:01:00,64.453,64.472,64.444,64.456,140070000.0
2009-10-15 10:02:00,64.451,64.465,64.451,64.457,100190000.0
2009-10-15 10:03:00,64.466,64.466,64.45,64.46,75400000.0
2009-10-15 10:04:00,64.472,64.481,64.467,64.476,101930000.0
2009-10-15 10:05:00,64.478,64.495,64.478,64.495,91140000.0
2009-10-15 10:06:00,64.505,64.505,64.471,64.484,99640000.0
2009-10-15 10:07:00,64.471,64.495,64.471,64.488,139760000.0
2009-10-15 10:08:00,64.504,64.538,64.501,64.522,132630000.0
2009-10-15 10:09:00,64.513,64.536,64.51,64.528,107550000.0
2009-10-15 10:10:00,64.538,64.557,64.538,64.551,118300000.0
2009-10-15 10:11:00,64.563,64.569,64.538,64.55,118560000.0
2009-10-15 10:12:00,64.548,64.574,64.527,64.563,64480000.0
2009-10-15 10:13:00,64.565,64.577,64.533,64.549,54230000.0
2009-10-15 10:14:00,64.543,64.548,64.521,64.541,85520000.0
2009-10-15 10:15:00,64.539,64.539,64.521,64.531,94810000.0
2009-10-15 10:16:00,64.544,64.55,64.537,64.537,77960000.0
2009-10-15 10:17:00,64.528,64.552,64.523,64.543,110100000.0
2009-10-15 10:18:00,64.556,64.557,64.541,64.548,44570000.0
2009-10-15 10:19:00,64.527,64.542,64.52,64.535,127740000.0
2009-10-15 10:20:00,64.528,64.536,64.528,64.536,88840000.0
2009-10-15 10:21:00,64.548,64.554,64.529,64.554,76400000.0
2009-10-15 10:22:00,64.537,64.544,64.53,64.53,84200000.0
2009-10-15 10:23:00,64.531,64.543,64.53,64.531,91030000.0
2009-10-15 10:24:00,64.556,64.556,64.535,64.548,96030000.0
2009-10-15 10:25:00,64.561,64.574,64.554,64.565,114780000.0
2009-10-15 10:26:00,64.575,64.575,64.56,64.567,99480000.0
2009-10-15 10:27:00,64.575,64.575,64.56,64.56,72380000.0
2009-10-15 10:28:00,64.566,64.566,64.56,64.566,60390000.0
2009-10-15 10:29:00,64.564,64.575,64.561,64.568,59230000.0
2009-10-15 10:30:00,64.569,64.593,64.563,64.593,88530000.0
2009-10-15 10:31:00,64.579,64.606,64.574,64.596,61540000.0
2009-10-15 10:32:00,64.581,64.593,64.578,64.588,93410000.0
2009-10-15 10:33:00,64.611,64.611,64.578,64.598,100640000.0
2009-10-15 10:34:00,64.586,64.593,64.573,64.585,103700000.0
2009-10-15 10:35:00,64.58,64.6,64.574,64.588,55280000.0
2009-10-15 10:36:00,64.604,64.61,64.569,64.584,73630000.0
2009-10-15 10:37:00,64.583,64.583,64.565,64.571,89220000.0
2009-10-15 10:38:00,64.56,64.571,64.553,64.561,119410000.0
2009-10-15 10:39:00,64.547,64.558,64.539,64.542,81510000.0
2009-10-15 10:40:00,64.531,64.561,64.531,64.561,78600000.0
2009-10-15 10:41:00,64.547,64.562,64.543,64.543,40980000.0
2009-10-15 10:42:00,64.555,64.555,64.54,64.546,90170000.0
2009-10-15 10:43:00,64.559,64.571,64.553,64.553,115230000.0
2009-10-15 10:44:00,64.555,64.562,64.54,64.549,105830000.0
2009-10-15 10:45:00,64.547,64.558,64.532,64.532,109900000.0
2009-10-15 10:46:00,64.534,64.534,64.522,64.522,126360000.0
2009-10-15 10:47:00,64.525,64.532,64.517,64.532,122250000.0
2009-10-15 10:48:00,64.543,64.544,64.523,64.53,82540000.0
2009-10-15 10:49:00,64.538,64.545,64.532,64.545,103200000.0
2009-10-15 10:50:00,64.551,64.563,64.544,64.553,75100000.0
2009-10-15 10:51:00,64.574,64.582,64.564,64.567,77150000.0
2009-10-15 10:52:00,64.576,64.581,64.56,64.563,82350000.0
2009-10-15 10:53:00,64.568,64.572,64.56,64.568,89490000.0
2009-10-15 10:54:00,64.577,64.595,64.567,64.595,62090000.0
2009-10-15 10:55:00,64.591,64.603,64.583,64.588,94850000.0
2009-10-15 10:56:00,64.588,64.595,64.582,64.595,84660000.0
2009-10-15 10:57:00,64.59,64.59,64.575,64.581,88360000.0
2009-10-15 10:58:00,64.584,64.584,64.565,64.572,86820000.0
2009-10-15 10:59:00,64.578,64.585,64.57,64.576,65540000.0
2009-10-15 11:00:00,64.567,64.589,64.552,64.556,106470000.0
2009-10-15 11:01:00,64.549,64.556,64.543,64.556,109930000.0
2009-10-15 11:03:00,64.559,64.568,64.554,64.557,79590000.0
2009-10-15 11:04:00,64.558,64.572,64.558,64.565,78890000.0
2009-10-15 11:05:00,64.558,64.567,64.558,64.562,67430000.0
2009-10-15 11:06:00,64.559,64.57,64.555,64.568,59290000.0
2009-10-15 11:07:00,64.569,64.581,64.558,64.573,100280000.0
2009-10-15 11:08:00,64.563,64.583,64.563,64.569,92180000.0
2009-10-15 11:09:00,64.579,64.584,64.562,64.584,113620000.0
2009-10-15 11:10:00,64.576,64.582,64.555,64.56,83240000.0
2009-10-15 11:11:00,64.556,64.564,64.544,64.564,59630000.0
2009-10-15 11:12:00,64.562,64.562,64.54,64.54,66280000.0
2009-10-15 11:13:00,64.535,64.543,64.519,64.543,114340000.0
2009-10-15 11:14:00,64.535,64.547,64.532,64.538,137480000.0
2009-10-15 11:15:00,64.548,64.554,64.545,64.554,81450000.0
2009-10-15 11:16:00,64.556,64.562,64.545,64.545,85390000.0
2009-10-15 11:17:00,64.553,64.568,64.544,64.552,94470000.0
2009-10-15 11:18:00,64.56,64.581,64.541,64.566,123320000.0
2009-10-15 11:19:00,64.561,64.569,64.56,64.569,84760000.0
2009-10-15 11:20:00,64.568,64.574,64.556,64.567,61160000.0
2009-10-15 11:21:00,64.558,64.575,64.554,64.575,48520000.0
2009-10-15 11:22:00,64.572,64.582,64.568,64.572,51870000.0
2009-10-15 11:23:00,64.57,64.578,64.569,64.573,68040000.0
2009-10-15 11:24:00,64.579,64.585,64.575,64.575,66350000.0
2009-10-15 11:25:00,64.571,64.586,64.571,64.577,72090000.0
2009-10-15 11:26:00,64.568,64.577,64.568,64.576,90450000.0
2009-10-15 11:27:00,64.585,64.585,64.571,64.58,67650000.0
2009-10-15 11:28:00,64.593,64.645,64.59,64.641,65110000.0
2009-10-15 11:29:00,64.661,64.704,64.661,64.704,83810000.0
2009-10-15 11:30:00,64.715,64.715,64.689,64.705,74180000.0
2009-10-15 11:31:00,64.707,64.749,64.707,64.737,82440000.0
2009-10-15 11:32:00,64.732,64.76,64.732,64.739,89760000.0
2009-10-15 11:33:00,64.748,64.754,64.739,64.754,40840000.0
2009-10-15 11:34:00,64.742,64.776,64.742,64.765,59420000.0
2009-10-15 11:35:00,64.762,64.762,64.734,64.734,68500000.0
2009-10-15 11:36:00,64.755,64.762,64.74,64.746,79260000.0
2009-10-15 11:37:00,64.75,64.778,64.739,64.761,64270000.0
2009-10-15 11:38:00,64.772,64.772,64.744,64.76,42770000.0
2009-10-15 11:39:00,64.767,64.767,64.753,64.753,114990000.0
2009-10-15 11:40:00,64.75,64.758,64.711,64.721,128840000.0
2009-10-15 11:41:00,64.735,64.735,64.697,64.716,75460000.0
2009-10-15 11:42:00,64.742,64.742,64.715,64.721,72920000.0
2009-10-15 11:43:00,64.73,64.73,64.698,64.698,93960000.0
2009-10-15 11:44:00,64.7,64.739,64.69,64.739,111090000.0
2009-10-15 11:45:00,64.764,64.801,64.752,64.776,35960000.0
2009-10-15 11:46:00,64.798,64.82,64.782,64.813,38790000.0
2009-10-15 11:47:00,64.804,64.829,64.771,64.81,55570000.0
2009-10-15 11:48:00,64.819,64.823,64.802,64.81,15630000.0
2009-10-15 11:49:00,64.813,64.82,64.795,64.795,34590000.0
2009-10-15 11:50:00,64.805,64.822,64.805,64.812,62110000.0
2009-10-15 11:51:00,64.835,64.835,64.807,64.812,26900000.0
2009-10-15 11:52:00,64.797,64.812,64.787,64.791,85210000.0
2009-10-15 11:53:00,64.781,64.797,64.77,64.795,100110000.0
2009-10-15 11:54:00,64.805,64.805,64.8,64.8,37850000.0
2009-10-15 11:55:00,64.787,64.791,64.764,64.788,37990000.0
2009-10-15 11:56:00,64.779,64.785,64.764,64.769,63680000.0
2009-10-15 11:57:00,64.777,64.79,64.764,64.772,75220000.0
2009-10-15 11:58:00,64.79,64.801,64.775,64.79,101410000.0
2009-10-15 11:59:00,64.783,64.822,64.779,64.822,76180000.0
2009-10-15 12:00:00,64.822,64.822,64.788,64.794,135120000.0
2009-10-15 12:01:00,64.793,64.793,64.762,64.762,92480000.0
2009-10-15 12:02:00,64.746,64.757,64.732,64.736,47030000.0
2009-10-15 12:03:00,64.75,64.75,64.735,64.748,33450000.0
2009-10-15 12:04:00,64.756,64.788,64.756,64.776,40800000.0
2009-10-15 12:05:00,64.765,64.768,64.747,64.754,46600000.0
2009-10-15 12:06:00,64.754,64.767,64.741,64.741,32640000.0
2009-10-15 12:07:00,64.751,64.757,64.745,64.746,15610000.0
2009-10-15 12:08:00,64.752,64.785,64.743,64.779,46580000.0
2009-10-15 12:09:00,64.794,64.794,64.777,64.778,56640000.0
2009-10-15 12:10:00,64.789,64.8,64.783,64.788,54410000.0
2009-10-15 12:11:00,64.788,64.792,64.772,64.786,48810000.0
2009-10-15 12:12:00,64.795,64.802,64.764,64.764,44950000.0
2009-10-15 12:13:00,64.773,64.79,64.756,64.768,37730000.0
2009-10-15 12:14:00,64.746,64.762,64.743,64.751,92400000.0
2009-10-15 12:15:00,64.766,64.772,64.753,64.756,82030000.0
2009-10-15 12:16:00,64.748,64.77,64.744,64.749,53810000.0
2009-10-15 12:17:00,64.746,64.75,64.741,64.747,42200000.0
2009-10-15 12:18:00,64.75,64.75,64.733,64.739,24930000.0
2009-10-15 12:19:00,64.729,64.749,64.729,64.746,23710000.0
2009-10-15 12:20:00,64.754,64.754,64.73,64.739,71380000.0
2009-10-15 12:21:00,64.751,64.772,64.742,64.768,63470000.0
2009-10-15 12:22:00,64.741,64.76,64.741,64.755,37810000.0
2009-10-15 12:23:00,64.755,64.767,64.745,64.755,66940000.0
2009-10-15 12:24:00,64.769,64.771,64.753,64.767,108210000.0
2009-10-15 12:25:00,64.767,64.787,64.757,64.787,62730000.0
2009-10-15 12:26:00,64.789,64.798,64.777,64.789,43820000.0
2009-10-15 12:27:00,64.797,64.803,64.782,64.782,29320000.0
2009-10-15 12:28:00,64.785,64.792,64.772,64.772,54550000.0
2009-10-15 12:29:00,64.787,64.787,64.772,64.778,117260000.0
2009-10-15 12:30:00,64.78,64.784,64.774,64.779,64400000.0
2009-10-15 12:31:00,64.768,64.772,64.752,64.752,80570000.0
2009-10-15 12:32:00,64.755,64.755,64.742,64.742,42570000.0
2009-10-15 12:33:00,64.746,64.746,64.73,64.73,82510000.0
2009-10-15 12:34:00,64.738,64.76,64.734,64.741,94340000.0
2009-10-15 12:35:00,64.738,64.753,64.738,64.748,80000000.0
2009-10-15 12:36:00,64.765,64.765,64.745,64.747,66420000.0
2009-10-15 12:37:00,64.748,64.773,64.744,64.764,121620000.0
2009-10-15 12:38:00,64.765,64.77,64.747,64.76,113980000.0
2009-10-15 12:39:00,64.767,64.809,64.761,64.804,92920000.0
2009-10-15 12:40:00,64.814,64.814,64.785,64.796,89700000.0
2009-10-15 12:41:00,64.802,64.822,64.795,64.807,83560000.0
2009-10-15 12:42:00,64.819,64.819,64.78,64.78,69890000.0
2009-10-15 12:43:00,64.791,64.791,64.759,64.77,105660000.0
2009-10-15 12:44:00,64.769,64.781,64.769,64.771,73410000.0
2009-10-15 12:45:00,64.775,64.785,64.749,64.754,84640000.0
2009-10-15 12:46:00,64.74,64.751,64.735,64.745,70230000.0
2009-10-15 12:47:00,64.741,64.755,64.741,64.755,86960000.0
2009-10-15 12:48:00,64.75,64.756,64.745,64.748,68200000.0
2009-10-15 12:49:00,64.743,64.753,64.741,64.741,74460000.0
2009-10-15 12:50:00,64.747,64.754,64.744,64.748,95040000.0
2009-10-15 12:51:00,64.75,64.762,64.742,64.742,78060000.0
2009-10-15 12:52:00,64.743,64.766,64.743,64.758,85490000.0
2009-10-15 12:53:00,64.76,64.765,64.752,64.752,68580000.0
2009-10-15 12:54:00,64.775,64.775,64.754,64.758,135330000.0
2009-10-15 12:55:00,64.767,64.767,64.742,64.742,112780000.0
2009-10-15 12:56:00,64.741,64.773,64.741,64.773,95120000.0
2009-10-15 12:57:00,64.783,64.783,64.765,64.782,67290000.0
2009-10-15 12:58:00,64.767,64.771,64.752,64.752,105310000.0
2009-10-15 12:59:00,64.759,64.774,64.752,64.758,80420000.0
2009-10-15 13:00:00,64.77,64.784,64.765,64.769,52460000.0
2009-10-15 13:01:00,64.767,64.786,64.758,64.765,22050000.0
2009-10-15 13:02:00,64.753,64.783,64.753,64.759,79690000.0
2009-10-15 13:03:00,64.776,64.783,64.765,64.769,45710000.0
2009-10-15 13:04:00,64.781,64.792,64.773,64.786,113040000.0
2009-10-15 13:05:00,64.797,64.811,64.79,64.79,125200000.0
2009-10-15 13:06:00,64.808,64.837,64.796,64.821,59790000.0
2009-10-15 13:07:00,64.83,64.853,64.83,64.847,52550000.0
2009-10-15 13:08:00,64.85,64.85,64.832,64.836,66570000.0
2009-10-15 13:09:00,64.856,64.879,64.848,64.861,118570000.0
2009-10-15 13:10:00,64.848,64.863,64.832,64.832,47130000.0
2009-10-15 13:11:00,64.841,64.867,64.826,64.85,58160000.0
2009-10-15 13:12:00,64.857,64.861,64.843,64.85,48230000.0
2009-10-15 13:13:00,64.845,64.87,64.845,64.86,73430000.0
2009-10-15 13:14:00,64.868,64.889,64.857,64.883,76290000.0
2009-10-15 13:15:00,64.886,64.898,64.856,64.856,51240000.0
2009-10-15 13:16:00,64.851,64.851,64.785,64.785,67060000.0
2009-10-15 13:17:00,64.777,64.777,64.692,64.737,57020000.0
2009-10-15 13:18:00,64.743,64.743,64.699,64.729,60860000.0
2009-10-15 13:19:00,64.753,64.785,64.737,64.785,38350000.0
2009-10-15 13:20:00,64.806,64.833,64.785,64.825,47730000.0
2009-10-15 13:21:00,64.833,64.833,64.805,64.816,104740000.0
2009-10-15 13:22:00,64.813,64.813,64.776,64.791,144960000.0
2009-10-15 13:23:00,64.796,64.819,64.762,64.813,90380000.0
2009-10-15 13:24:00,64.826,64.826,64.786,64.814,79120000.0
2009-10-15 13:25:00,64.807,64.82,64.796,64.796,61490000.0
2009-10-15 13:26:00,64.797,64.803,64.752,64.757,26660000.0
2009-10-15 13:27:00,64.757,64.762,64.738,64.762,44480000.0
2009-10-15 13:28:00,64.761,64.765,64.713,64.716,84100000.0
2009-10-15 13:29:00,64.698,64.733,64.695,64.733,117900000.0
2009-10-15 13:30:00,64.734,64.748,64.714,64.742,40310000.0
2009-10-15 13:31:00,64.734,64.75,64.717,64.717,37430000.0
2009-10-15 13:32:00,64.71,64.739,64.701,64.737,33100000.0
2009-10-15 13:33:00,64.734,64.74,64.718,64.73,34440000.0
2009-10-15 13:34:00,64.737,64.739,64.717,64.72,63590000.0
2009-10-15 13:35:00,64.705,64.719,64.662,64.666,68590000.0
2009-10-15 13:36:00,64.668,64.682,64.654,64.673,140980000.0
2009-10-15 13:37:00,64.685,64.704,64.683,64.689,97450000.0
2009-10-15 13:38:00,64.697,64.709,64.686,64.688,97500000.0
2009-10-15 13:39:00,64.704,64.704,64.681,64.696,113830000.0
2009-10-15 13:40:00,64.711,64.721,64.697,64.708,95240000.0
2009-10-15 13:41:00,64.714,64.714,64.702,64.713,87850000.0
2009-10-15 13:42:00,64.729,64.747,64.711,64.745,40770000.0
2009-10-15 13:43:00,64.737,64.743,64.732,64.738,34210000.0
2009-10-15 13:44:00,64.746,64.746,64.718,64.724,37870000.0
2009-10-15 13:45:00,64.731,64.731,64.687,64.717,50550000.0
2009-10-15 13:46:00,64.716,64.716,64.704,64.709,18810000.0
2009-10-15 13:47:00,64.727,64.732,64.715,64.72,44530000.0
2009-10-15 13:48:00,64.735,64.735,64.723,64.728,46840000.0
2009-10-15 13:49:00,64.724,64.731,64.71,64.718,108890000.0
2009-10-15 13:50:00,64.711,64.744,64.711,64.744,75200000.0
2009-10-15 13:51:00,64.735,64.738,64.713,64.719,69210000.0
2009-10-15 13:52:00,64.719,64.745,64.719,64.745,92870000.0
2009-10-15 13:53:00,64.737,64.743,64.722,64.727,133680000.0
2009-10-15 13:54:00,64.732,64.732,64.714,64.716,102990000.0
2009-10-15 13:55:00,64.734,64.734,64.707,64.725,154750000.0
2009-10-15 13:56:00,64.712,64.727,64.711,64.723,125500000.0
2009-10-15 13:57:00,64.731,64.731,64.702,64.726,82770000.0
2009-10-15 13:58:00,64.723,64.743,64.715,64.735,92210000.0
2009-10-15 13:59:00,64.735,64.741,64.723,64.723,89920000.0
2009-10-15 14:00:00,64.726,64.732,64.702,64.702,77110000.0
2009-10-15 14:01:00,64.683,64.709,64.68,64.68,74640000.0
2009-10-15 14:02:00,64.681,64.69,64.674,64.679,69450000.0
2009-10-15 14:03:00,64.693,64.709,64.676,64.687,25420000.0
2009-10-15 14:04:00,64.704,64.715,64.694,64.715,78060000.0
2009-10-15 14:05:00,64.72,64.73,64.713,64.725,80420000.0
2009-10-15 14:06:00,64.733,64.779,64.719,64.752,132940000.0
2009-10-15 14:07:00,64.78,64.78,64.698,64.706,16410000.0
2009-10-15 14:08:00,64.714,64.774,64.714,64.733,85250000.0
2009-10-15 14:09:00,64.721,64.721,64.668,64.686,129680000.0
2009-10-15 14:10:00,64.687,64.705,64.666,64.69,99590000.0
2009-10-15 14:11:00,64.702,64.741,64.687,64.741,47370000.0
2009-10-15 14:12:00,64.759,64.794,64.756,64.762,34560000.0
2009-10-15 14:13:00,64.763,64.766,64.736,64.74,39540000.0
2009-10-15 14:14:00,64.73,64.741,64.725,64.729,46310000.0
2009-10-15 14:15:00,64.745,64.745,64.722,64.734,30110000.0
2009-10-15 14:16:00,64.719,64.729,64.711,64.711,15260000.0
2009-10-15 14:17:00,64.723,64.74,64.714,64.728,47440000.0
2009-10-15 14:18:00,64.733,64.733,64.713,64.721,67140000.0
2009-10-15 14:19:00,64.722,64.753,64.712,64.728,57820000.0
2009-10-15 14:20:00,64.741,64.77,64.738,64.75,41950000.0
2009-10-15 14:21:00,64.773,64.785,64.763,64.785,47160000.0
2009-10-15 14:22:00,64.776,64.782,64.763,64.768,38040000.0
2009-10-15 14:23:00,64.77,64.793,64.77,64.77,86650000.0
2009-10-15 14:24:00,64.786,64.786,64.756,64.76,75840000.0
2009-10-15 14:25:00,64.763,64.769,64.746,64.757,55040000.0
2009-10-15 14:26:00,64.76,64.76,64.74,64.74,41790000.0
2009-10-15 14:27:00,64.754,64.766,64.723,64.766,28070000.0
2009-10-15 14:28:00,64.748,64.773,64.727,64.753,21450000.0
2009-10-15 14:29:00,64.74,64.761,64.722,64.722,75100000.0
2009-10-15 14:30:00,64.758,64.902,64.747,64.815,67420000.0
2009-10-15 14:31:00,64.801,64.858,64.786,64.817,38410000.0
2009-10-15 14:32:00,64.841,64.868,64.805,64.827,74390000.0
2009-10-15 14:33:00,64.828,64.866,64.799,64.822,103010000.0
2009-10-15 14:34:00,64.82,64.834,64.814,64.834,63030000.0
2009-10-15 14:35:00,64.833,64.833,64.774,64.774,44500000.0
2009-10-15 14:36:00,64.786,64.792,64.768,64.773,29900000.0
2009-10-15 14:37:00,64.784,64.821,64.784,64.817,61000000.0
2009-10-15 14:38:00,64.811,64.827,64.802,64.825,120480000.0
2009-10-15 14:39:00,64.842,64.842,64.798,64.803,73100000.0
2009-10-15 14:40:00,64.804,64.832,64.798,64.832,77930000.0
2009-10-15 14:41:00,64.836,64.841,64.833,64.839,40900000.0
2009-10-15 14:42:00,64.855,64.885,64.848,64.85,86850000.0
2009-10-15 14:43:00,64.849,64.88,64.849,64.858,86430000.0
2009-10-15 14:44:00,64.879,64.904,64.851,64.904,83940000.0
2009-10-15 14:45:00,64.929,65.0,64.908,64.996,61020000.0
2009-10-15 14:46:00,64.999,65.057,64.999,65.051,118180000.0
2009-10-15 14:47:00,65.06,65.075,65.039,65.075,114140000.0
2009-10-15 14:48:00,65.09,65.09,65.051,65.052,93730000.0
2009-10-15 14:49:00,65.036,65.041,65.007,65.009,100020000.0
2009-10-15 14:50:00,65.013,65.031,65.013,65.025,90610000.0
2009-10-15 14:51:00,65.037,65.085,65.022,65.079,63320000.0
2009-10-15 14:52:00,65.082,65.105,65.066,65.093,108800000.0
2009-10-15 14:53:00,65.091,65.121,65.091,65.099,80340000.0
2009-10-15 14:54:00,65.108,65.11,65.063,65.063,82760000.0
2009-10-15 14:55:00,65.078,65.097,65.067,65.086,65570000.0
2009-10-15 14:56:00,65.071,65.101,65.071,65.089,85590000.0
2009-10-15 14:57:00,65.085,65.085,65.055,65.068,67070000.0
2009-10-15 14:58:00,65.074,65.102,65.067,65.096,71170000.0
2009-10-15 14:59:00,65.109,65.119,65.094,65.118,96600000.0
2009-10-15 15:00:00,65.13,65.159,65.113,65.148,75150000.0
2009-10-15 15:01:00,65.14,65.149,65.134,65.149,87410000.0
2009-10-15 15:02:00,65.137,65.142,65.124,65.142,72970000.0
2009-10-15 15:03:00,65.142,65.153,65.135,65.138,129440000.0
2009-10-15 15:04:00,65.135,65.161,65.135,65.149,112050000.0
2009-10-15 15:05:00,65.143,65.143,65.091,65.091,98360000.0
2009-10-15 15:06:00,65.1,65.123,65.097,65.101,66480000.0
2009-10-15 15:07:00,65.099,65.108,65.074,65.085,105640000.0
2009-10-15 15:08:00,65.086,65.086,65.07,65.07,75210000.0
2009-10-15 15:09:00,65.072,65.072,65.038,65.042,57860000.0
2009-10-15 15:10:00,65.042,65.059,65.037,65.054,21350000.0
2009-10-15 15:11:00,65.049,65.064,65.043,65.047,77590000.0
2009-10-15 15:12:00,65.066,65.066,65.043,65.048,49110000.0
2009-10-15 15:13:00,65.057,65.066,65.045,65.066,98910000.0
2009-10-15 15:14:00,65.067,65.075,65.061,65.075,140580000.0
2009-10-15 15:15:00,65.081,65.081,65.061,65.074,64410000.0
2009-10-15 15:16:00,65.077,65.094,65.074,65.086,54300000.0
2009-10-15 15:17:00,65.103,65.127,65.094,65.11,62710000.0
2009-10-15 15:18:00,65.119,65.129,65.083,65.109,122250000.0
2009-10-15 15:19:00,65.097,65.102,65.077,65.08,45410000.0
2009-10-15 15:20:00,65.069,65.075,65.063,65.068,57010000.0
2009-10-15 15:21:00,65.094,65.094,65.078,65.094,51900000.0
2009-10-15 15:22:00,65.08,65.09,65.075,65.084,71700000.0
2009-10-15 15:23:00,65.083,65.09,65.054,65.062,71790000.0
2009-10-15 15:24:00,65.053,65.071,65.053,65.06,54220000.0
2009-10-15 15:25:00,65.069,65.087,65.054,65.068,58000000.0
2009-10-15 15:26:00,65.067,65.067,65.06,65.06,51090000.0
2009-10-15 15:27:00,65.067,65.084,65.051,65.072,64370000.0
2009-10-15 15:28:00,65.078,65.083,65.07,65.083,41820000.0
2009-10-15 15:29:00,65.076,65.092,65.069,65.077,44130000.0
2009-10-15 15:30:00,65.097,65.097,65.066,65.079,110190000.0
2009-10-15 15:31:00,65.091,65.105,65.091,65.097,135660000.0
2009-10-15 15:32:00,65.098,65.122,65.098,65.116,83920000.0
2009-10-15 15:33:00,65.128,65.141,65.114,65.137,83050000.0
2009-10-15 15:34:00,65.143,65.143,65.107,65.121,65180000.0
2009-10-15 15:35:00,65.128,65.137,65.117,65.127,25750000.0
2009-10-15 15:36:00,65.139,65.139,65.093,65.093,49970000.0
2009-10-15 15:37:00,65.103,65.103,65.087,65.097,83480000.0
2009-10-15 15:38:00,65.11,65.133,65.104,65.115,127460000.0
2009-10-15 15:39:00,65.136,65.141,65.116,65.134,40990000.0
2009-10-15 15:40:00,65.145,65.157,65.115,65.144,36680000.0
2009-10-15 15:41:00,65.143,65.143,65.115,65.12,31030000.0
2009-10-15 15:42:00,65.13,65.13,65.097,65.101,36190000.0
2009-10-15 15:43:00,65.11,65.11,65.096,65.098,68150000.0
2009-10-15 15:44:00,65.108,65.124,65.106,65.115,73340000.0
2009-10-15 15:45:00,65.135,65.135,65.112,65.116,135460000.0
2009-10-15 15:46:00,65.115,65.125,65.103,65.103,88770000.0
2009-10-15 15:47:00,65.105,65.111,65.084,65.104,94340000.0
2009-10-15 15:48:00,65.116,65.116,65.084,65.091,116660000.0
2009-10-15 15:49:00,65.101,65.11,65.096,65.105,102350000.0
2009-10-15 15:50:00,65.093,65.123,65.093,65.108,90290000.0
2009-10-15 15:51:00,65.113,65.113,65.074,65.077,42710000.0
2009-10-15 15:52:00,65.089,65.1,65.083,65.098,35170000.0
2009-10-15 15:53:00,65.08,65.1,65.075,65.088,36010000.0
2009-10-15 15:54:00,65.104,65.104,65.085,65.103,52770000.0
2009-10-15 15:55:00,65.106,65.106,65.092,65.097,17660000.0
2009-10-15 15:56:00,65.089,65.103,65.089,65.092,44670000.0
2009-10-15 15:57:00,65.114,65.114,65.094,65.094,44220000.0
2009-10-15 15:58:00,65.095,65.101,65.081,65.081,106360000.0
2009-10-15 15:59:00,65.083,65.092,65.074,65.074,71570000.0
2009-10-15 16:00:00,65.094,65.094,65.008,65.008,76710000.0
2009-10-15 16:01:00,65.024,65.073,65.017,65.054,98660000.0
2009-10-15 16:02:00,65.044,65.071,65.044,65.05,129980000.0
2009-10-15 16:03:00,65.062,65.062,65.045,65.054,98990000.0
2009-10-15 16:04:00,65.038,65.049,65.02,65.02,151170000.0
2009-10-15 16:05:00,65.03,65.045,65.03,65.043,120120000.0
2009-10-15 16:06:00,65.052,65.052,65.03,65.046,82600000.0
2009-10-15 16:07:00,65.028,65.041,65.019,65.029,85760000.0
2009-10-15 16:08:00,65.009,65.024,65.009,65.018,85200000.0
2009-10-15 16:09:00,65.027,65.027,65.006,65.012,71130000.0
2009-10-15 16:10:00,64.996,65.001,64.952,64.959,78210000.0
2009-10-15 16:11:00,64.958,64.982,64.953,64.958,68700000.0
2009-10-15 16:12:00,64.955,64.955,64.922,64.929,29900000.0
2009-10-15 16:13:00,64.931,64.94,64.882,64.883,80600000.0
2009-10-15 16:14:00,64.878,64.893,64.875,64.893,75990000.0
2009-10-15 16:15:00,64.914,64.918,64.873,64.91,121030000.0
2009-10-15 16:16:00,64.933,64.933,64.906,64.931,11920000.0
2009-10-15 16:17:00,64.932,64.946,64.919,64.941,70550000.0
2009-10-15 16:18:00,64.938,64.943,64.924,64.934,50810000.0
2009-10-15 16:19:00,64.938,64.953,64.934,64.946,72600000.0
2009-10-15 16:20:00,64.927,64.935,64.9,64.911,73610000.0
2009-10-15 16:21:00,64.933,64.95,64.908,64.908,111100000.0
2009-10-15 16:22:00,64.922,64.943,64.922,64.938,140980000.0
2009-10-15 16:23:00,64.938,64.946,64.924,64.944,127190000.0
2009-10-15 16:24:00,64.952,64.97,64.944,64.959,73270000.0
2009-10-15 16:25:00,64.952,64.956,64.932,64.942,86860000.0
2009-10-15 16:26:00,64.933,64.951,64.922,64.942,106710000.0
2009-10-15 16:27:00,64.952,64.96,64.94,64.948,137460000.0
2009-10-15 16:28:00,64.958,64.96,64.938,64.941,85650000.0
2009-10-15 16:29:00,64.95,64.961,64.946,64.955,68010000.0
2009-10-15 16:30:00,64.985,64.985,64.967,64.981,57770000.0
2009-10-15 16:31:00,64.983,64.986,64.964,64.966,101510000.0
2009-10-15 16:32:00,64.957,64.973,64.95,64.962,164740000.0
2009-10-15 16:33:00,64.972,64.972,64.946,64.951,152640000.0
2009-10-15 16:34:00,64.931,64.945,64.931,64.937,101100000.0
2009-10-15 16:35:00,64.921,64.937,64.921,64.93,71160000.0
2009-10-15 16:36:00,64.945,64.957,64.926,64.95,103040000.0
2009-10-15 16:37:00,64.944,64.958,64.942,64.957,77860000.0
2009-10-15 16:38:00,64.964,64.964,64.94,64.944,101320000.0
2009-10-15 16:39:00,64.955,64.968,64.944,64.95,138270000.0
2009-10-15 16:40:00,64.952,64.97,64.948,64.954,141830000.0
2009-10-15 16:41:00,64.929,64.943,64.894,64.909,110310000.0
2009-10-15 16:42:00,64.901,64.912,64.876,64.912,113670000.0
2009-10-15 16:43:00,64.921,64.935,64.909,64.923,111430000.0
2009-10-15 16:44:00,64.937,64.948,64.921,64.94,61670000.0
2009-10-15 16:45:00,64.925,64.941,64.908,64.924,53190000.0
2009-10-15 16:46:00,64.918,64.951,64.918,64.951,83120000.0
2009-10-15 16:47:00,64.948,64.948,64.921,64.928,105690000.0
2009-10-15 16:48:00,64.934,64.946,64.922,64.922,84140000.0
2009-10-15 16:49:00,64.921,64.925,64.902,64.918,105590000.0
2009-10-15 16:50:00,64.905,64.91,64.882,64.893,48620000.0
2009-10-15 16:51:00,64.877,64.887,64.859,64.862,126800000.0
2009-10-15 16:52:00,64.855,64.881,64.855,64.877,87840000.0
2009-10-15 16:53:00,64.883,64.905,64.883,64.89,75690000.0
2009-10-15 16:54:00,64.893,64.893,64.873,64.879,79150000.0
2009-10-15 16:55:00,64.878,64.89,64.87,64.884,88210000.0
2009-10-15 16:56:00,64.89,64.914,64.881,64.914,90340000.0
2009-10-15 16:57:00,64.907,64.914,64.892,64.902,102950000.0
2009-10-15 16:58:00,64.919,64.935,64.911,64.935,92750000.0
2009-10-15 16:59:00,64.918,64.951,64.914,64.951,70330000.0
2009-10-15 17:00:00,64.951,64.958,64.896,64.896,59480000.0
2009-10-15 17:01:00,64.897,64.897,64.812,64.875,58850000.0
2009-10-15 17:02:00,64.884,64.885,64.854,64.885,90370000.0
2009-10-15 17:03:00,64.889,64.911,64.886,64.911,57990000.0
2009-10-15 17:04:00,64.91,64.924,64.902,64.924,96670000.0
2009-10-15 17:05:00,64.924,64.925,64.912,64.925,107570000.0
2009-10-15 17:06:00,64.908,64.918,64.883,64.891,101070000.0
2009-10-15 17:07:00,64.88,64.919,64.88,64.905,62690000.0
2009-10-15 17:08:00,64.918,64.932,64.912,64.929,73080000.0
2009-10-15 17:09:00,64.935,64.943,64.922,64.943,80460000.0
2009-10-15 17:10:00,64.938,64.94,64.923,64.937,113570000.0
2009-10-15 17:11:00,64.956,64.966,64.951,64.952,88150000.0
2009-10-15 17:12:00,64.976,64.988,64.961,64.983,73630000.0
2009-10-15 17:13:00,64.983,65.033,64.972,65.033,36000000.0
2009-10-15 17:14:00,65.027,65.044,64.996,65.041,92210000.0
2009-10-15 17:15:00,65.052,65.052,65.027,65.04,118330000.0
2009-10-15 17:16:00,65.028,65.043,65.028,65.031,116140000.0
2009-10-15 17:17:00,65.039,65.048,65.034,65.034,121250000.0
2009-10-15 17:18:00,65.032,65.032,65.011,65.025,132720000.0
2009-10-15 17:19:00,65.031,65.041,65.012,65.012,124480000.0
2009-10-15 17:20:00,65.016,65.02,65.005,65.009,81530000.0
2009-10-15 17:21:00,65.016,65.02,64.992,64.992,118300000.0
2009-10-15 17:22:00,65.002,65.022,65.002,65.022,74460000.0
2009-10-15 17:23:00,65.017,65.051,65.017,65.05,82520000.0
2009-10-15 17:24:00,65.053,65.054,65.041,65.05,89780000.0
2009-10-15 17:25:00,65.039,65.063,65.035,65.063,81530000.0
2009-10-15 17:26:00,65.057,65.066,65.05,65.056,59450000.0
2009-10-15 17:27:00,65.067,65.067,65.045,65.045,96950000.0
2009-10-15 17:28:00,65.047,65.054,65.044,65.048,77610000.0
2009-10-15 17:29:00,65.051,65.068,65.051,65.052,92740000.0
2009-10-15 17:30:00,65.067,65.067,65.051,65.059,86690000.0
2009-10-15 17:31:00,65.042,65.054,65.042,65.054,70810000.0
2009-10-15 17:32:00,65.049,65.062,65.041,65.058,108000000.0
2009-10-15 17:33:00,65.066,65.066,65.05,65.059,98960000.0
2009-10-15 17:34:00,65.055,65.055,65.046,65.055,78720000.0
2009-10-15 17:35:00,65.052,65.066,65.052,65.056,89680000.0
2009-10-15 17:36:00,65.057,65.063,65.05,65.051,82960000.0
2009-10-15 17:37:00,65.057,65.075,65.054,65.075,65870000.0
2009-10-15 17:38:00,65.069,65.083,65.062,65.067,65540000.0
2009-10-15 17:39:00,65.069,65.069,65.042,65.042,111150000.0
2009-10-15 17:40:00,65.044,65.049,65.021,65.021,88600000.0
2009-10-15 17:41:00,65.03,65.049,65.024,65.045,112150000.0
2009-10-15 17:42:00,65.056,65.056,65.025,65.032,70630000.0
2009-10-15 17:43:00,65.026,65.026,65.012,65.017,66660000.0
2009-10-15 17:44:00,65.018,65.025,65.01,65.01,68570000.0
2009-10-15 17:45:00,65.034,65.034,65.009,65.009,113610000.0
2009-10-15 17:46:00,65.012,65.017,65.0,65.015,138090000.0
2009-10-15 17:47:00,65.009,65.025,64.997,64.997,73830000.0
2009-10-15 17:48:00,65.018,65.025,65.005,65.013,93840000.0
2009-10-15 17:49:00,65.012,65.014,65.001,65.009,100780000.0
2009-10-15 17:50:00,65.003,65.014,64.996,65.006,119250000.0
2009-10-15 17:51:00,65.027,65.027,65.005,65.011,88280000.0
2009-10-15 17:52:00,65.008,65.008,65.0,65.001,63940000.0
2009-10-15 17:53:00,64.989,65.002,64.988,64.996,49210000.0
2009-10-15 17:54:00,64.996,64.996,64.981,64.996,50150000.0
2009-10-15 17:55:00,64.993,65.03,64.993,65.024,72960000.0
2009-10-15 17:56:00,65.029,65.033,65.024,65.028,72160000.0
2009-10-15 17:57:00,65.028,65.035,65.022,65.035,68550000.0
2009-10-15 17:58:00,65.045,65.048,65.041,65.047,94500000.0
2009-10-15 17:59:00,65.04,65.054,65.04,65.049,61760000.0
2009-10-15 18:00:00,65.046,65.054,65.039,65.039,57500000.0
2009-10-15 18:01:00,65.037,65.055,65.037,65.055,89730000.0
2009-10-15 18:02:00,65.068,65.068,65.057,65.066,76290000.0
2009-10-15 18:03:00,65.071,65.082,65.066,65.075,80940000.0
2009-10-15 18:04:00,65.063,65.082,65.046,65.051,94420000.0
2009-10-15 18:05:00,65.042,65.052,65.042,65.052,38010000.0
2009-10-15 18:06:00,65.077,65.082,65.07,65.078,49830000.0
2009-10-15 18:07:00,65.084,65.084,65.071,65.078,68040000.0
2009-10-15 18:08:00,65.067,65.076,65.067,65.076,76800000.0
2009-10-15 18:09:00,65.075,65.079,65.066,65.071,68000000.0
2009-10-15 18:10:00,65.058,65.066,65.054,65.059,47190000.0
2009-10-15 18:11:00,65.049,65.063,65.041,65.041,113240000.0
2009-10-15 18:12:00,65.049,65.082,65.042,65.077,116870000.0
2009-10-15 18:13:00,65.089,65.097,65.085,65.093,68980000.0
2009-10-15 18:14:00,65.099,65.112,65.099,65.105,75180000.0
2009-10-15 18:15:00,65.1,65.1,65.084,65.088,102960000.0
2009-10-15 18:16:00,65.086,65.101,65.083,65.099,110190000.0
2009-10-15 18:17:00,65.103,65.103,65.084,65.091,36750000.0
2009-10-15 18:18:00,65.098,65.112,65.082,65.095,34630000.0
2009-10-15 18:19:00,65.109,65.127,65.109,65.127,55120000.0
2009-10-15 18:20:00,65.116,65.124,65.108,65.108,73300000.0
2009-10-15 18:21:00,65.115,65.115,65.103,65.107,30620000.0
2009-10-15 18:22:00,65.108,65.118,65.108,65.118,65660000.0
2009-10-15 18:23:00,65.112,65.127,65.112,65.118,27470000.0
2009-10-15 18:24:00,65.105,65.105,65.092,65.092,86600000.0
2009-10-15 18:25:00,65.095,65.095,65.07,65.079,93980000.0
2009-10-15 18:26:00,65.074,65.093,65.074,65.078,38990000.0
2009-10-15 18:27:00,64.921,65.083,64.919,65.06,45150000.0
2009-10-15 18:28:00,65.078,65.084,65.06,65.084,55680000.0
2009-10-15 18:29:00,65.08,65.094,65.073,65.073,71210000.0
2009-10-15 18:30:00,65.083,65.09,65.068,65.088,101750000.0
2009-10-15 18:31:00,65.087,65.088,65.082,65.088,74530000.0
2009-10-15 18:32:00,65.078,65.092,65.065,65.07,136530000.0
2009-10-15 18:33:00,65.093,65.093,65.06,65.06,97960000.0
2009-10-15 18:34:00,65.067,65.071,65.054,65.06,46640000.0
2009-10-15 18:35:00,65.078,65.103,65.066,65.103,32240000.0
2009-10-15 18:36:00,65.108,65.13,65.096,65.116,38190000.0
2009-10-15 18:37:00,65.132,65.147,65.124,65.129,43510000.0
2009-10-15 18:38:00,65.14,65.145,65.138,65.138,34230000.0
2009-10-15 18:39:00,65.154,65.154,65.143,65.146,14180000.0
2009-10-15 18:40:00,65.141,65.142,65.123,65.138,47240000.0
2009-10-15 18:41:00,65.132,65.138,65.104,65.11,55500000.0
2009-10-15 18:42:00,65.118,65.124,65.111,65.111,52660000.0
2009-10-15 18:43:00,65.121,65.141,65.121,65.137,50090000.0
2009-10-15 18:44:00,65.14,65.155,65.131,65.131,51590000.0
2009-10-15 18:45:00,65.148,65.155,65.135,65.146,38010000.0
2009-10-15 18:46:00,65.139,65.151,65.132,65.146,91310000.0
2009-10-15 18:47:00,65.148,65.163,65.145,65.155,75360000.0
2009-10-15 18:48:00,65.164,65.164,65.143,65.147,55700000.0
2009-10-15 18:49:00,65.147,65.171,65.144,65.145,39760000.0
2009-10-15 18:50:00,65.155,65.171,65.151,65.157,27840000.0
2009-10-15 18:51:00,65.16,65.165,65.141,65.15,26190000.0
2009-10-15 18:52:00,65.159,65.167,65.158,65.159,72650000.0
2009-10-15 18:53:00,65.15,65.158,65.135,65.138,63250000.0
2009-10-15 18:54:00,65.141,65.141,65.124,65.129,40500000.0
2009-10-15 18:55:00,65.122,65.159,65.122,65.148,77850000.0
2009-10-15 18:56:00,65.168,65.193,65.158,65.17,109330000.0
2009-10-15 18:57:00,65.175,65.181,65.162,65.162,67810000.0
2009-10-15 18:58:00,65.178,65.19,65.163,65.173,47500000.0
2009-10-15 18:59:00,65.164,65.183,65.164,65.178,32950000.0
2009-10-15 19:00:00,65.185,65.185,65.158,65.179,49430000.0
2009-10-15 19:01:00,65.165,65.191,65.165,65.179,117170000.0
2009-10-15 19:02:00,65.165,65.191,65.165,65.178,72080000.0
2009-10-15 19:03:00,65.204,65.204,65.164,65.192,69770000.0
2009-10-15 19:04:00,65.195,65.202,65.175,65.191,40940000.0
2009-10-15 19:05:00,65.184,65.198,65.171,65.179,82500000.0
2009-10-15 19:06:00,65.188,65.188,65.166,65.17,96430000.0
2009-10-15 19:07:00,65.167,65.176,65.167,65.175,77100000.0
2009-10-15 19:08:00,65.172,65.181,65.166,65.168,68720000.0
2009-10-15 19:09:00,65.166,65.166,65.096,65.098,120660000.0
2009-10-15 19:10:00,65.118,65.14,65.107,65.132,122150000.0
2009-10-15 19:11:00,65.146,65.146,65.119,65.145,88360000.0
2009-10-15 19:12:00,65.166,65.166,65.126,65.136,89360000.0
2009-10-15 19:13:00,65.165,65.178,65.14,65.174,87690000.0
2009-10-15 19:14:00,65.151,65.159,65.127,65.141,63460000.0
2009-10-15 19:15:00,65.16,65.16,65.109,65.111,107200000.0
2009-10-15 19:16:00,65.106,65.13,65.098,65.102,73340000.0
2009-10-15 19:17:00,65.098,65.102,65.077,65.095,84650000.0
2009-10-15 19:18:00,65.104,65.104,65.071,65.071,75120000.0
2009-10-15 19:19:00,65.08,65.1,65.076,65.088,82370000.0
2009-10-15 19:20:00,65.099,65.114,65.094,65.101,83560000.0
2009-10-15 19:21:00,65.114,65.114,65.093,65.101,71440000.0
2009-10-15 19:22:00,65.087,65.094,65.074,65.087,96300000.0
2009-10-15 19:23:00,65.069,65.084,65.063,65.07,78420000.0
2009-10-15 19:24:00,65.094,65.094,65.068,65.069,88430000.0
2009-10-15 19:25:00,65.068,65.083,65.063,65.063,61710000.0
2009-10-15 19:26:00,65.076,65.076,65.061,65.069,116820000.0
2009-10-15 19:27:00,65.083,65.084,65.066,65.079,113410000.0
2009-10-15 19:28:00,65.061,65.073,65.042,65.042,93590000.0
2009-10-15 19:29:00,65.05,65.069,65.023,65.023,68840000.0
2009-10-15 19:30:00,65.022,65.043,65.015,65.029,102600000.0
2009-10-15 19:31:00,65.03,65.034,65.022,65.034,71940000.0
2009-10-15 19:32:00,65.023,65.059,65.023,65.055,54310000.0
2009-10-15 19:33:00,65.064,65.064,65.03,65.049,26790000.0
2009-10-15 19:34:00,65.058,65.064,65.049,65.049,74310000.0
2009-10-15 19:35:00,65.052,65.083,65.052,65.083,47130000.0
2009-10-15 19:36:00,65.094,65.094,65.074,65.085,101970000.0
2009-10-15 19:37:00,65.078,65.101,65.076,65.085,129190000.0
2009-10-15 19:38:00,65.102,65.119,65.092,65.119,62220000.0
2009-10-15 19:39:00,65.133,65.14,65.11,65.127,54580000.0
2009-10-15 19:40:00,65.11,65.116,65.109,65.112,70180000.0
2009-10-15 19:41:00,65.105,65.117,65.104,65.117,116010000.0
2009-10-15 19:42:00,65.125,65.125,65.11,65.118,46470000.0
2009-10-15 19:43:00,65.114,65.133,65.114,65.129,59290000.0
2009-10-15 19:44:00,65.124,65.135,65.116,65.135,51930000.0
2009-10-15 19:45:00,65.134,65.134,65.104,65.116,72430000.0
2009-10-15 19:46:00,65.09,65.111,65.085,65.108,73860000.0
2009-10-15 19:47:00,65.118,65.129,65.103,65.103,56660000.0
2009-10-15 19:48:00,65.12,65.123,65.112,65.112,67040000.0
2009-10-15 19:49:00,65.107,65.112,65.102,65.104,57690000.0
2009-10-15 19:50:00,65.11,65.127,65.107,65.125,57590000.0
2009-10-15 19:51:00,65.133,65.14,65.122,65.135,42240000.0
2009-10-15 19:52:00,65.138,65.154,65.132,65.138,48370000.0
2009-10-15 19:53:00,65.157,65.17,65.146,65.152,104750000.0
2009-10-15 19:54:00,65.166,65.166,65.151,65.151,140970000.0
2009-10-15 19:55:00,65.153,65.161,65.124,65.134,90760000.0
2009-10-15 19:56:00,65.122,65.141,65.115,65.124,81450000.0
2009-10-15 19:57:00,65.143,65.143,65.126,65.13,67370000.0
2009-10-15 19:58:00,65.119,65.135,65.119,65.135,28960000.0
2009-10-15 19:59:00,65.122,65.16,65.122,65.151,52900000.0
2009-10-15 20:00:00,65.166,65.17,65.144,65.159,92310000.0
2009-10-15 20:01:00,65.166,65.173,65.143,65.149,122480000.0
2009-10-15 20:02:00,65.149,65.164,65.149,65.149,34270000.0
2009-10-15 20:03:00,65.165,65.165,65.143,65.149,38530000.0
2009-10-15 20:04:00,65.157,65.174,65.154,65.167,31680000.0
2009-10-15 20:05:00,65.163,65.181,65.163,65.168,34340000.0
2009-10-15 20:06:00,65.173,65.173,65.155,65.168,63590000.0
2009-10-15 20:07:00,65.159,65.172,65.159,65.162,64210000.0
2009-10-15 20:08:00,65.15,65.166,65.15,65.159,134150000.0
2009-10-15 20:09:00,65.163,65.163,65.144,65.144,93760000.0
2009-10-15 20:10:00,65.146,65.153,65.141,65.141,98950000.0
2009-10-15 20:11:00,65.138,65.152,65.132,65.141,112830000.0
2009-10-15 20:12:00,65.157,65.164,65.143,65.164,104820000.0
2009-10-15 20:13:00,65.155,65.155,65.142,65.147,80330000.0
2009-10-15 20:14:00,65.14,65.153,65.14,65.14,41320000.0
2009-10-15 20:15:00,65.15,65.165,65.142,65.165,35120000.0
2009-10-15 20:16:00,65.159,65.169,65.159,65.16,37070000.0
2009-10-15 20:17:00,65.169,65.173,65.162,65.162,48990000.0
2009-10-15 20:18:00,65.171,65.171,65.157,65.166,16380000.0
2009-10-15 20:19:00,65.15,65.164,65.15,65.15,43930000.0
2009-10-15 20:20:00,65.146,65.154,65.142,65.142,46450000.0
2009-10-15 20:21:00,65.142,65.145,65.132,65.132,116230000.0
2009-10-15 20:22:00,65.118,65.122,65.106,65.119,76850000.0
2009-10-15 20:23:00,65.115,65.115,65.09,65.096,68520000.0
2009-10-15 20:24:00,65.106,65.123,65.095,65.108,92610000.0
2009-10-15 20:25:00,65.104,65.128,65.098,65.108,131180000.0
2009-10-15 20:26:00,65.111,65.128,65.105,65.115,95180000.0
2009-10-15 20:27:00,65.122,65.122,65.102,65.102,162980000.0
2009-10-15 20:28:00,65.106,65.123,65.1,65.115,113900000.0
2009-10-15 20:29:00,65.116,65.131,65.112,65.118,84600000.0
2009-10-15 20:30:00,65.127,65.131,65.114,65.127,93010000.0
2009-10-15 20:31:00,65.117,65.134,65.112,65.112,86320000.0
2009-10-15 20:32:00,65.12,65.125,65.112,65.112,74950000.0
2009-10-15 20:33:00,65.126,65.133,65.102,65.102,72410000.0
2009-10-15 20:34:00,65.118,65.123,65.103,65.123,72530000.0
2009-10-15 20:35:00,65.112,65.132,65.112,65.127,24130000.0
2009-10-15 20:36:00,65.134,65.142,65.122,65.122,81480000.0
2009-10-15 20:37:00,65.132,65.157,65.113,65.113,73210000.0
2009-10-15 20:38:00,65.108,65.11,65.106,65.106,129370000.0
2009-10-15 20:39:00,65.122,65.122,65.105,65.105,6620000.0
2009-10-15 20:40:00,65.119,65.124,65.101,65.101,72840000.0
2009-10-15 20:41:00,65.101,65.116,65.101,65.101,79030000.0
2009-10-15 20:42:00,65.106,65.121,65.097,65.107,29910000.0
2009-10-15 20:43:00,65.106,65.122,65.093,65.108,82510000.0
2009-10-15 20:44:00,65.098,65.138,65.097,65.108,77680000.0
2009-10-15 20:45:00,65.13,65.13,65.094,65.104,130220000.0
2009-10-15 20:46:00,65.113,65.113,65.09,65.1,15900000.0
2009-10-15 20:47:00,65.106,65.149,65.101,65.101,73210000.0
2009-10-15 20:48:00,65.133,65.133,65.097,65.124,60610000.0
2009-10-15 20:49:00,65.098,65.122,65.098,65.108,60740000.0
2009-10-15 20:50:00,65.102,65.124,65.102,65.124,52870000.0
2009-10-15 20:51:00,65.113,65.113,65.102,65.108,116510000.0
2009-10-15 20:52:00,65.107,65.156,65.107,65.14,48130000.0
2009-10-15 20:53:00,65.126,65.151,65.111,65.134,89360000.0
2009-10-15 20:54:00,65.143,65.143,65.114,65.131,84900000.0
2009-10-15 20:55:00,65.105,65.125,65.094,65.102,114820000.0
2009-10-15 20:56:00,65.096,65.103,65.078,65.084,114190000.0
2009-10-15 20:57:00,65.108,65.108,65.075,65.092,117180000.0
2009-10-15 20:58:00,65.068,65.077,65.068,65.075,106350000.0
2009-10-15 20:59:00,65.1,65.119,65.091,65.119,37790000.0
2009-10-15 21:00:00,65.132,65.132,65.092,65.123,30510000.0
2009-10-15 21:01:00,65.126,65.141,65.117,65.117,68800000.0
2009-10-15 21:02:00,65.132,65.132,65.101,65.101,110450000.0
2009-10-15 21:03:00,65.131,65.131,65.108,65.11,75890000.0
2009-10-15 21:04:00,65.088,65.104,65.088,65.096,96780000.0
2009-10-15 21:05:00,65.084,65.102,65.07,65.087,104540000.0
2009-10-15 21:06:00,65.098,65.098,65.078,65.092,126250000.0
2009-10-15 21:07:00,65.091,65.092,65.07,65.07,83780000.0
2009-10-15 21:08:00,65.071,65.09,65.071,65.09,98090000.0
2009-10-15 21:09:00,65.102,65.108,65.095,65.103,73570000.0
2009-10-15 21:10:00,65.091,65.105,65.091,65.098,62870000.0
2009-10-15 21:11:00,65.106,65.112,65.098,65.1,136810000.0
2009-10-15 21:12:00,65.115,65.115,65.086,65.097,63060000.0
2009-10-15 21:13:00,65.089,65.111,65.089,65.096,87570000.0
2009-10-15 21:14:00,65.08,65.097,65.08,65.097,99590000.0
2009-10-15 21:15:00,65.119,65.131,65.105,65.131,72370000.0
2009-10-15 21:16:00,65.131,65.131,65.114,65.114,116090000.0
2009-10-15 21:17:00,65.118,65.138,65.118,65.131,107480000.0
2009-10-15 21:18:00,65.13,65.136,65.125,65.134,70560000.0
2009-10-15 21:19:00,65.114,65.133,65.107,65.107,57630000.0
2009-10-15 21:20:00,65.116,65.116,65.106,65.107,65440000.0
2009-10-15 21:21:00,65.126,65.131,65.115,65.115,68310000.0
2009-10-15 21:22:00,65.119,65.134,65.112,65.127,103350000.0
2009-10-15 21:24:00,65.135,65.136,65.128,65.136,44970000.0
2009-10-15 21:25:00,65.134,65.134,65.123,65.127,70770000.0
2009-10-15 21:26:00,65.127,65.135,65.119,65.135,118490000.0
2009-10-15 21:27:00,65.135,65.165,65.126,65.165,83180000.0
2009-10-15 21:28:00,65.168,65.18,65.163,65.175,47090000.0
2009-10-15 21:29:00,65.171,65.173,65.162,65.167,42670000.0
2009-10-15 21:30:00,65.177,65.178,65.17,65.17,70510000.0
2009-10-15 21:31:00,65.169,65.169,65.164,65.169,87380000.0
2009-10-15 21:32:00,65.168,65.172,65.159,65.167,112760000.0
2009-10-15 21:33:00,65.172,65.172,65.155,65.16,114320000.0
2009-10-15 21:34:00,65.162,65.162,65.157,65.157,3760000.0
2009-10-15 21:35:00,65.158,65.164,65.156,65.156,99160000.0
2009-10-15 21:36:00,65.169,65.176,65.158,65.169,62200000.0
2009-10-15 21:37:00,65.171,65.191,65.17,65.188,79960000.0
2009-10-15 21:38:00,65.186,65.196,65.185,65.196,71740000.0
2009-10-15 21:39:00,65.199,65.199,65.186,65.191,12770000.0
2009-10-15 21:40:00,65.189,65.19,65.158,65.158,11640000.0
2009-10-15 21:41:00,65.164,65.17,65.135,65.147,73740000.0
2009-10-15 21:42:00,65.165,65.165,65.15,65.161,106040000.0
2009-10-15 21:43:00,65.154,65.163,65.144,65.163,130830000.0
2009-10-15 21:44:00,65.162,65.167,65.152,65.162,121380000.0
2009-10-15 21:45:00,65.172,65.18,65.151,65.166,80140000.0
2009-10-15 21:46:00,65.172,65.177,65.158,65.177,92310000.0
2009-10-15 21:47:00,65.162,65.171,65.152,65.171,116420000.0
2009-10-15 21:48:00,65.171,65.171,65.14,65.161,133400000.0
2009-10-15 21:49:00,65.145,65.162,65.145,65.156,87260000.0
2009-10-15 21:50:00,65.139,65.155,65.139,65.14,70760000.0
2009-10-15 21:51:00,65.153,65.153,65.126,65.144,49330000.0
2009-10-15 21:52:00,65.142,65.152,65.127,65.152,101980000.0
2009-10-15 21:53:00,65.137,65.147,65.135,65.143,165660000.0
2009-10-15 21:54:00,65.143,65.155,65.122,65.137,137120000.0
2009-10-15 21:55:00,65.134,65.14,65.122,65.122,97160000.0
2009-10-15 21:56:00,65.122,65.132,65.105,65.118,66770000.0
2009-10-15 21:57:00,65.125,65.133,65.105,65.108,97750000.0
2009-10-15 21:58:00,65.104,65.12,65.097,65.112,92240000.0
2009-10-15 21:59:00,65.1,65.121,65.085,65.104,100100000.0
2009-10-15 22:00:00,65.103,65.108,65.082,65.107,134310000.0
2009-10-15 22:01:00,65.109,65.14,65.095,65.099,130770000.0
2009-10-15 22:02:00,65.091,65.099,65.088,65.088,108530000.0
2009-10-15 22:03:00,65.121,65.163,65.102,65.138,117590000.0
2009-10-15 22:04:00,65.148,65.162,65.118,65.146,116220000.0
2009-10-15 22:05:00,65.108,65.151,65.108,65.123,57470000.0
2009-10-15 22:06:00,65.152,65.152,65.13,65.13,46790000.0
2009-10-15 22:07:00,65.144,65.149,65.12,65.149,91050000.0
2009-10-15 22:08:00,65.139,65.16,65.139,65.159,105700000.0
2009-10-15 22:09:00,65.158,65.161,65.135,65.161,78890000.0
2009-10-15 22:10:00,65.135,65.161,65.135,65.161,106950000.0
2009-10-15 22:11:00,65.158,65.171,65.151,65.164,50070000.0
2009-10-15 22:12:00,65.171,65.171,65.146,65.16,124610000.0
2009-10-15 22:13:00,65.161,65.161,65.137,65.154,80350000.0
2009-10-15 22:14:00,65.152,65.173,65.152,65.161,74880000.0
2009-10-15 22:15:00,65.173,65.173,65.144,65.153,82240000.0
2009-10-15 22:17:00,65.16,65.168,65.159,65.168,96650000.0
2009-10-15 22:18:00,65.16,65.175,65.16,65.169,106800000.0
2009-10-15 22:19:00,65.148,65.157,65.148,65.15,88530000.0
2009-10-15 22:20:00,65.143,65.163,65.143,65.157,71460000.0
2009-10-15 22:21:00,65.154,65.166,65.154,65.166,62370000.0
2009-10-15 22:22:00,65.158,65.169,65.146,65.164,59810000.0
2009-10-15 22:23:00,65.16,65.162,65.154,65.16,93900000.0
2009-10-15 22:24:00,65.165,65.165,65.134,65.164,57000000.0
2009-10-15 22:25:00,65.151,65.169,65.146,65.149,95350000.0
2009-10-15 22:26:00,65.141,65.183,65.141,65.183,108230000.0
2009-10-15 22:27:00,65.183,65.183,65.153,65.166,98370000.0
2009-10-15 22:28:00,65.154,65.171,65.148,65.171,57320000.0
2009-10-15 22:29:00,65.152,65.172,65.141,65.141,76840000.0
2009-10-15 22:30:00,65.15,65.159,65.141,65.156,82230000.0
2009-10-15 22:31:00,65.163,65.163,65.145,65.145,112940000.0
2009-10-15 22:33:00,65.159,65.159,65.125,65.147,67620000.0
2009-10-15 22:34:00,65.134,65.141,65.123,65.123,39790000.0
2009-10-15 22:35:00,65.13,65.148,65.123,65.136,92560000.0
2009-10-15 22:36:00,65.142,65.142,65.124,65.138,132880000.0
2009-10-15 22:37:00,65.106,65.135,65.106,65.129,111220000.0
2009-10-15 22:38:00,65.093,65.144,65.093,65.144,123230000.0
2009-10-15 22:39:00,65.154,65.154,65.141,65.147,122650000.0
2009-10-15 22:41:00,65.14,65.154,65.134,65.154,89610000.0
2009-10-15 22:42:00,65.15,65.15,65.129,65.131,116810000.0
2009-10-15 22:43:00,65.125,65.143,65.125,65.143,79620000.0
2009-10-15 22:44:00,65.116,65.129,65.104,65.117,78230000.0
2009-10-15 22:45:00,65.142,65.142,65.128,65.131,91260000.0
2009-10-15 22:46:00,65.123,65.144,65.123,65.131,100070000.0
2009-10-15 22:47:00,65.12,65.135,65.12,65.135,57210000.0
2009-10-15 22:48:00,65.144,65.15,65.12,65.13,111780000.0
2009-10-15 22:49:00,65.125,65.151,65.125,65.146,76510000.0
2009-10-15 22:50:00,65.124,65.143,65.124,65.137,84340000.0
2009-10-15 22:51:00,65.144,65.144,65.105,65.12,101010000.0
2009-10-15 22:52:00,65.109,65.122,65.101,65.101,71170000.0
2009-10-15 22:53:00,65.116,65.12,65.116,65.119,106460000.0
2009-10-15 22:54:00,65.124,65.124,65.112,65.112,113530000.0
2009-10-15 22:55:00,65.102,65.116,65.102,65.102,78640000.0
2009-10-15 22:56:00,65.111,65.126,65.111,65.124,86000000.0
2009-10-15 22:57:00,65.114,65.12,65.1,65.117,84910000.0
2009-10-15 22:58:00,65.109,65.125,65.109,65.125,69680000.0
2009-10-15 22:59:00,65.12,65.127,65.12,65.121,63840000.0
2009-10-15 23:00:00,65.126,65.128,65.117,65.123,108830000.0
2009-10-15 23:01:00,65.121,65.136,65.12,65.136,96580000.0
2009-10-15 23:02:00,65.13,65.134,65.123,65.134,127580000.0
2009-10-15 23:03:00,65.134,65.134,65.102,65.102,74780000.0
2009-10-15 23:04:00,65.118,65.134,65.102,65.134,64050000.0
2009-10-15 23:05:00,65.126,65.134,65.121,65.128,69980000.0
2009-10-15 23:06:00,65.138,65.159,65.128,65.144,109850000.0
2009-10-15 23:07:00,65.13,65.148,65.107,65.136,146370000.0
2009-10-15 23:08:00,65.145,65.145,65.131,65.137,81090000.0
2009-10-15 23:09:00,65.138,65.14,65.131,65.134,96980000.0
2009-10-15 23:10:00,65.14,65.146,65.118,65.13,103340000.0
2009-10-15 23:11:00,65.121,65.129,65.118,65.122,127580000.0
2009-10-15 23:12:00,65.147,65.147,65.14,65.141,87790000.0
2009-10-15 23:13:00,65.13,65.13,65.128,65.129,66100000.0
2009-10-15 23:14:00,65.108,65.115,65.101,65.101,50190000.0
2009-10-15 23:15:00,65.125,65.125,65.112,65.116,53150000.0
2009-10-15 23:16:00,65.108,65.11,65.107,65.109,83420000.0
2009-10-15 23:18:00,65.061,65.109,65.059,65.109,72150000.0
2009-10-15 23:20:00,65.091,65.096,65.09,65.096,67960000.0
2009-10-15 23:21:00,65.125,65.125,65.113,65.123,54460000.0
2009-10-15 23:22:00,65.113,65.117,65.104,65.117,85680000.0
2009-10-15 23:23:00,65.137,65.137,65.112,65.112,74490000.0
2009-10-15 23:24:00,65.135,65.135,65.106,65.109,87460000.0
2009-10-15 23:25:00,65.099,65.106,65.099,65.104,88930000.0
2009-10-15 23:26:00,65.098,65.111,65.098,65.107,40070000.0
2009-10-15 23:27:00,65.146,65.146,65.14,65.14,52760000.0
2009-10-15 23:28:00,65.118,65.135,65.118,65.135,70930000.0
2009-10-15 23:30:00,65.135,65.138,65.129,65.129,71150000.0
2009-10-15 23:31:00,65.107,65.115,65.101,65.101,46100000.0
2009-10-15 23:33:00,65.125,65.125,65.101,65.119,122250000.0
2009-10-15 23:34:00,65.131,65.136,65.131,65.134,71690000.0
2009-10-15 23:35:00,65.122,65.142,65.122,65.142,69010000.0
2009-10-15 23:36:00,65.134,65.135,65.12,65.128,98110000.0
2009-10-15 23:37:00,65.131,65.135,65.112,65.112,15770000.0
2009-10-15 23:38:00,65.121,65.136,65.113,65.136,31640000.0
2009-10-15 23:39:00,65.127,65.133,65.118,65.118,38950000.0
2009-10-15 23:40:00,65.114,65.122,65.102,65.118,48960000.0
2009-10-15 23:41:00,65.122,65.122,65.108,65.114,11650000.0
2009-10-15 23:42:00,65.126,65.126,65.113,65.118,35510000.0
2009-10-15 23:43:00,65.103,65.127,65.103,65.127,67110000.0
2009-10-15 23:45:00,65.133,65.133,65.114,65.122,92600000.0
2009-10-15 23:46:00,65.107,65.107,65.098,65.099,95650000.0
2009-10-15 23:47:00,65.109,65.109,65.107,65.108,40610000.0
2009-10-15 23:48:00,65.123,65.123,65.103,65.11,42310000.0
2009-10-15 23:49:00,65.101,65.106,65.101,65.105,57300000.0
2009-10-15 23:50:00,65.098,65.108,65.098,65.106,71430000.0
2009-10-15 23:51:00,65.131,65.131,65.073,65.089,111360000.0
2009-10-15 23:52:00,65.069,65.084,65.064,65.084,77050000.0
2009-10-15 23:53:00,65.098,65.099,65.096,65.098,128310000.0
2009-10-15 23:54:00,65.132,65.132,65.098,65.122,97290000.0
2009-10-15 23:55:00,65.102,65.12,65.102,65.117,47860000.0
2009-10-15 23:56:00,65.108,65.116,65.108,65.116,36250000.0
2009-10-15 23:57:00,65.134,65.134,65.12,65.12,41020000.0
2009-10-15 23:58:00,65.125,65.128,65.099,65.099,52300000.0
2009-10-15 23:59:00,65.105,65.112,65.093,65.112,34870000.0
2009-10-16 00:00:00,65.125,65.125,65.11,65.11,18150000.0
2009-10-16 00:01:00,65.114,65.114,65.092,65.101,52120000.0
2009-10-16 00:02:00,65.091,65.103,65.091,65.098,57810000.0
2009-10-16 00:03:00,65.103,65.103,65.077,65.088,57930000.0
2009-10-16 00:04:00,65.069,65.085,65.069,65.085,52320000.0
2009-10-16 00:05:00,65.091,65.096,65.09,65.095,45550000.0
2009-10-16 00:06:00,65.116,65.117,65.11,65.11,34870000.0
2009-10-16 00:07:00,65.098,65.107,65.098,65.107,83050000.0
2009-10-16 00:08:00,65.091,65.096,65.091,65.094,77040000.0
2009-10-16 00:09:00,65.115,65.115,65.109,65.112,60000000.0
2009-10-16 00:10:00,65.102,65.102,65.089,65.097,43190000.0
2009-10-16 00:11:00,65.09,65.103,65.09,65.096,27040000.0
2009-10-16 00:12:00,65.104,65.105,65.102,65.102,23330000.0
2009-10-16 00:15:00,65.107,65.107,65.1,65.1,35360000.0
2009-10-16 00:17:00,65.078,65.094,65.074,65.094,110950000.0
2009-10-16 00:18:00,65.087,65.087,65.063,65.063,67200000.0
2009-10-16 00:19:00,65.068,65.068,65.061,65.061,42540000.0
2009-10-16 00:20:00,65.071,65.089,65.066,65.086,32400000.0
2009-10-16 00:21:00,65.095,65.095,65.073,65.079,49730000.0
2009-10-16 00:22:00,65.058,65.06,65.054,65.059,108960000.0
2009-10-16 00:23:00,65.075,65.117,65.072,65.115,71660000.0
2009-10-16 00:24:00,65.125,65.125,65.112,65.117,80910000.0
2009-10-16 00:25:00,65.102,65.115,65.102,65.115,41220000.0
2009-10-16 00:26:00,65.128,65.128,65.117,65.117,78520000.0
2009-10-16 00:28:00,65.108,65.11,65.105,65.109,76250000.0
2009-10-16 00:29:00,65.119,65.122,65.106,65.122,61130000.0
2009-10-16 00:30:00,65.134,65.134,65.122,65.134,126890000.0
2009-10-16 00:31:00,65.13,65.143,65.123,65.135,124090000.0
2009-10-16 00:32:00,65.132,65.146,65.132,65.146,87840000.0
2009-10-16 00:33:00,65.154,65.154,65.134,65.145,97040000.0
2009-10-16 00:34:00,65.133,65.145,65.131,65.145,82910000.0
2009-10-16 00:36:00,65.153,65.153,65.136,65.144,113980000.0
2009-10-16 00:37:00,65.148,65.154,65.142,65.154,67490000.0
2009-10-16 00:38:00,65.14,65.156,65.14,65.156,82600000.0
2009-10-16 00:39:00,65.164,65.164,65.136,65.137,71550000.0
2009-10-16 00:42:00,65.158,65.173,65.136,65.158,69570000.0
2009-10-16 00:43:00,65.167,65.183,65.164,65.176,81480000.0
2009-10-16 00:44:00,65.187,65.189,65.182,65.189,70060000.0
2009-10-16 00:45:00,65.178,65.178,65.171,65.176,84350000.0
2009-10-16 00:47:00,65.182,65.195,65.176,65.195,135910000.0
2009-10-16 00:48:00,65.215,65.215,65.2,65.208,106900000.0
2009-10-16 00:49:00,65.2,65.224,65.2,65.224,95530000.0
2009-10-16 00:51:00,65.227,65.227,65.213,65.213,109450000.0
2009-10-16 00:52:00,65.222,65.245,65.222,65.245,78260000.0
2009-10-16 00:53:00,65.241,65.247,65.24,65.247,48310000.0
2009-10-16 00:54:00,65.246,65.246,65.239,65.246,22620000.0
2009-10-16 00:55:00,65.258,65.258,65.248,65.248,81620000.0
2009-10-16 00:56:00,65.256,65.258,65.251,65.258,53380000.0
2009-10-16 00:57:00,65.258,65.258,65.249,65.256,98220000.0
2009-10-16 00:58:00,65.235,65.248,65.21,65.219,125040000.0
2009-10-16 00:59:00,65.209,65.216,65.208,65.213,60620000.0
2009-10-16 01:00:00,65.232,65.235,65.222,65.222,54910000.0
2009-10-16 01:01:00,65.218,65.228,65.218,65.222,60720000.0
2009-10-16 01:02:00,65.223,65.225,65.212,65.212,113970000.0
2009-10-16 01:03:00,65.222,65.222,65.202,65.202,40890000.0
2009-10-16 01:04:00,65.208,65.216,65.202,65.202,58500000.0
2009-10-16 01:05:00,65.198,65.203,65.193,65.199,49590000.0
2009-10-16 01:06:00,65.215,65.215,65.178,65.182,73350000.0
2009-10-16 01:07:00,65.186,65.186,65.171,65.185,75720000.0
2009-10-16 01:08:00,65.178,65.194,65.174,65.188,51950000.0
2009-10-16 01:09:00,65.205,65.205,65.172,65.172,64790000.0
2009-10-16 01:10:00,65.192,65.213,65.192,65.208,53770000.0
2009-10-16 01:11:00,65.208,65.222,65.205,65.205,62480000.0
2009-10-16 01:12:00,65.225,65.225,65.218,65.225,38710000.0
2009-10-16 01:13:00,65.22,65.245,65.22,65.237,44960000.0
2009-10-16 01:14:00,65.225,65.23,65.221,65.226,100270000.0
2009-10-16 01:15:00,65.235,65.235,65.223,65.228,141040000.0
2009-10-16 01:16:00,65.242,65.269,65.242,65.256,85980000.0
2009-10-16 01:17:00,65.241,65.292,65.241,65.275,82940000.0
2009-10-16 01:18:00,65.294,65.294,65.248,65.275,69140000.0
2009-10-16 01:19:00,65.252,65.278,65.248,65.273,29020000.0
2009-10-16 01:20:00,65.267,65.284,65.254,65.284,47970000.0
2009-10-16 01:21:00,65.275,65.275,65.264,65.269,85860000.0
2009-10-16 01:22:00,65.249,65.264,65.249,65.264,116550000.0
2009-10-16 01:23:00,65.241,65.28,65.241,65.268,42600000.0
2009-10-16 01:24:00,65.267,65.277,65.262,65.277,40260000.0
2009-10-16 01:25:00,65.269,65.275,65.269,65.275,30560000.0
2009-10-16 01:26:00,65.274,65.279,65.25,65.26,35190000.0
2009-10-16 01:27:00,65.272,65.272,65.234,65.258,66290000.0
2009-10-16 01:28:00,65.256,65.3,65.256,65.291,70920000.0
2009-10-16 01:29:00,65.263,65.3,65.263,65.278,132530000.0
2009-10-16 01:30:00,65.295,65.331,65.285,65.331,78830000.0
2009-10-16 01:31:00,65.33,65.367,65.32,65.352,89300000.0
2009-10-16 01:32:00,65.353,65.353,65.332,65.347,111580000.0
2009-10-16 01:33:00,65.347,65.42,65.347,65.413,100560000.0
2009-10-16 01:34:00,65.405,65.429,65.393,65.401,85610000.0
2009-10-16 01:35:00,65.387,65.404,65.377,65.402,42150000.0
2009-10-16 01:36:00,65.403,65.408,65.384,65.405,31400000.0
2009-10-16 01:37:00,65.408,65.42,65.39,65.4,36410000.0
2009-10-16 01:38:00,65.411,65.443,65.405,65.443,46280000.0
2009-10-16 01:39:00,65.459,65.473,65.447,65.473,18680000.0
2009-10-16 01:40:00,65.474,65.496,65.449,65.496,45770000.0
2009-10-16 01:41:00,65.468,65.48,65.464,65.464,44220000.0
2009-10-16 01:42:00,65.47,65.479,65.419,65.455,111130000.0
2009-10-16 01:43:00,65.44,65.458,65.414,65.414,79780000.0
2009-10-16 01:44:00,65.418,65.418,65.336,65.37,66430000.0
2009-10-16 01:45:00,65.375,65.446,65.37,65.446,92700000.0
2009-10-16 01:46:00,65.446,65.469,65.419,65.438,128300000.0
2009-10-16 01:47:00,65.426,65.426,65.335,65.337,99470000.0
2009-10-16 01:48:00,65.357,65.379,65.349,65.349,158950000.0
2009-10-16 01:49:00,65.362,65.395,65.357,65.372,120600000.0
2009-10-16 01:50:00,65.371,65.386,65.33,65.362,73590000.0
2009-10-16 01:51:00,65.348,65.36,65.327,65.355,90010000.0
2009-10-16 01:52:00,65.354,65.362,65.337,65.348,84980000.0
2009-10-16 01:53:00,65.326,65.329,65.296,65.311,74270000.0
2009-10-16 01:54:00,65.325,65.325,65.303,65.324,75460000.0
2009-10-16 01:55:00,65.329,65.353,65.319,65.353,82550000.0
2009-10-16 01:56:00,65.342,65.349,65.313,65.313,25790000.0
2009-10-16 01:57:00,65.342,65.343,65.309,65.343,83990000.0
2009-10-16 01:58:00,65.327,65.34,65.319,65.336,79430000.0
2009-10-16 02:01:00,65.31,65.329,65.298,65.318,75000000.0
2009-10-16 02:02:00,65.309,65.341,65.304,65.334,69420000.0
2009-10-16 02:03:00,65.33,65.352,65.328,65.328,121550000.0
2009-10-16 02:04:00,65.341,65.36,65.332,65.358,12220000.0
2009-10-16 02:05:00,65.33,65.351,65.316,65.329,68670000.0
2009-10-16 02:06:00,65.318,65.332,65.303,65.318,72770000.0
2009-10-16 02:07:00,65.292,65.322,65.292,65.316,72970000.0
2009-10-16 02:08:00,65.323,65.323,65.278,65.29,25190000.0
2009-10-16 02:09:00,65.307,65.308,65.285,65.306,75900000.0
2009-10-16 02:10:00,65.297,65.313,65.274,65.313,67470000.0
2009-10-16 02:11:00,65.306,65.32,65.286,65.306,115490000.0
2009-10-16 02:12:00,65.298,65.298,65.272,65.282,8650000.0
2009-10-16 02:13:00,65.282,65.294,65.276,65.294,73030000.0
2009-10-16 02:14:00,65.303,65.303,65.272,65.272,67120000.0
2009-10-16 02:15:00,65.286,65.288,65.266,65.269,28070000.0
2009-10-16 02:16:00,65.274,65.281,65.245,65.266,72700000.0
2009-10-16 02:17:00,65.234,65.258,65.209,65.209,77500000.0
2009-10-16 02:18:00,65.225,65.232,65.194,65.212,120090000.0
2009-10-16 02:19:00,65.248,65.257,65.224,65.233,11080000.0
2009-10-16 02:20:00,65.248,65.259,65.225,65.245,39820000.0
2009-10-16 02:21:00,65.229,65.25,65.224,65.238,35520000.0
2009-10-16 02:22:00,65.25,65.266,65.244,65.266,33640000.0
2009-10-16 02:23:00,65.258,65.263,65.235,65.248,46390000.0
2009-10-16 02:24:00,65.254,65.26,65.239,65.247,13170000.0
2009-10-16 02:25:00,65.242,65.273,65.234,65.258,43620000.0
2009-10-16 02:26:00,65.252,65.282,65.252,65.277,45150000.0
2009-10-16 02:27:00,65.277,65.299,65.258,65.27,98870000.0
2009-10-16 02:28:00,65.261,65.29,65.257,65.269,74300000.0
2009-10-16 02:29:00,65.259,65.299,65.231,65.231,72310000.0
2009-10-16 02:30:00,65.246,65.262,65.234,65.25,88870000.0
2009-10-16 02:31:00,65.267,65.274,65.254,65.267,117750000.0
2009-10-16 02:32:00,65.248,65.27,65.242,65.262,97560000.0
2009-10-16 02:33:00,65.272,65.283,65.261,65.283,136200000.0
2009-10-16 02:34:00,65.285,65.29,65.275,65.29,109930000.0
2009-10-16 02:35:00,65.289,65.309,65.285,65.304,73380000.0
2009-10-16 02:36:00,65.296,65.298,65.277,65.289,85490000.0
2009-10-16 02:38:00,65.279,65.304,65.277,65.304,72940000.0
2009-10-16 02:39:00,65.306,65.331,65.29,65.307,68940000.0
2009-10-16 02:40:00,65.315,65.343,65.3,65.343,76600000.0
2009-10-16 02:41:00,65.345,65.345,65.323,65.344,21070000.0
2009-10-16 02:42:00,65.349,65.366,65.337,65.364,84460000.0
2009-10-16 02:43:00,65.34,65.361,65.335,65.348,80230000.0
2009-10-16 02:44:00,65.341,65.382,65.341,65.382,129140000.0
2009-10-16 02:45:00,65.374,65.406,65.366,65.406,12470000.0
2009-10-16 02:46:00,65.395,65.422,65.39,65.39,13360000.0
2009-10-16 02:47:00,65.39,65.414,65.388,65.414,128970000.0
2009-10-16 02:48:00,65.41,65.415,65.394,65.394,13330000.0
2009-10-16 02:49:00,65.399,65.404,65.377,65.404,70780000.0
2009-10-16 02:50:00,65.39,65.411,65.387,65.406,70410000.0
2009-10-16 02:51:00,65.418,65.422,65.411,65.411,27980000.0
2009-10-16 02:52:00,65.419,65.425,65.412,65.425,78240000.0
2009-10-16 02:53:00,65.41,65.453,65.41,65.453,82310000.0
2009-10-16 02:54:00,65.443,65.443,65.414,65.427,136100000.0
2009-10-16 02:55:00,65.395,65.42,65.394,65.418,16720000.0
2009-10-16 02:56:00,65.403,65.403,65.336,65.336,125380000.0
2009-10-16 02:57:00,65.338,65.362,65.338,65.356,76680000.0
2009-10-16 02:58:00,65.353,65.374,65.345,65.374,89650000.0
2009-10-16 02:59:00,65.364,65.364,65.324,65.324,80710000.0
2009-10-16 03:00:00,65.347,65.365,65.326,65.365,72110000.0
2009-10-16 03:01:00,65.357,65.365,65.345,65.359,76280000.0
2009-10-16 03:02:00,65.356,65.364,65.345,65.349,77050000.0
2009-10-16 03:03:00,65.363,65.363,65.333,65.342,29500000.0
2009-10-16 03:04:00,65.328,65.33,65.306,65.318,86540000.0
2009-10-16 03:05:00,65.302,65.334,65.302,65.318,73810000.0
2009-10-16 03:06:00,65.303,65.308,65.281,65.294,128140000.0
2009-10-16 03:07:00,65.296,65.296,65.271,65.274,7710000.0
2009-10-16 03:08:00,65.263,65.282,65.263,65.269,83770000.0
2009-10-16 03:09:00,65.267,65.279,65.252,65.278,86910000.0
2009-10-16 03:10:00,65.257,65.264,65.245,65.264,68270000.0
2009-10-16 03:11:00,65.279,65.283,65.266,65.283,79320000.0
2009-10-16 03:12:00,65.286,65.295,65.267,65.295,75320000.0
2009-10-16 03:13:00,65.289,65.301,65.289,65.298,27420000.0
2009-10-16 03:14:00,65.295,65.3,65.264,65.28,83180000.0
2009-10-16 03:15:00,65.301,65.301,65.257,65.263,83190000.0
2009-10-16 03:16:00,65.266,65.272,65.251,65.258,116650000.0
2009-10-16 03:17:00,65.265,65.271,65.247,65.247,15470000.0
2009-10-16 03:18:00,65.273,65.283,65.255,65.256,105570000.0
2009-10-16 03:19:00,65.285,65.296,65.277,65.277,150120000.0
2009-10-16 03:20:00,65.291,65.32,65.284,65.32,123420000.0
2009-10-16 03:21:00,65.33,65.33,65.278,65.283,74330000.0
2009-10-16 03:22:00,65.291,65.315,65.286,65.315,85270000.0
2009-10-16 03:23:00,65.303,65.319,65.29,65.301,87470000.0
2009-10-16 03:24:00,65.303,65.303,65.276,65.29,72270000.0
2009-10-16 03:25:00,65.28,65.293,65.271,65.293,79100000.0
2009-10-16 03:26:00,65.286,65.286,65.256,65.286,78730000.0
2009-10-16 03:27:00,65.29,65.29,65.248,65.25,26130000.0
2009-10-16 03:28:00,65.257,65.261,65.244,65.256,79320000.0
2009-10-16 03:29:00,65.249,65.289,65.247,65.288,73430000.0
2009-10-16 03:30:00,65.291,65.291,65.239,65.266,123450000.0
2009-10-16 03:31:00,65.235,65.266,65.233,65.252,16340000.0
2009-10-16 03:32:00,65.247,65.259,65.238,65.255,122750000.0
2009-10-16 03:33:00,65.255,65.272,65.243,65.268,74240000.0
2009-10-16 03:34:00,65.266,65.282,65.245,65.253,83030000.0
2009-10-16 03:35:00,65.275,65.28,65.254,65.277,86910000.0
2009-10-16 03:36:00,65.266,65.272,65.243,65.243,63980000.0
2009-10-16 03:37:00,65.265,65.273,65.248,65.273,73760000.0
2009-10-16 03:38:00,65.263,65.271,65.229,65.256,73430000.0
2009-10-16 03:39:00,65.262,65.262,65.236,65.238,27180000.0
2009-10-16 03:40:00,65.221,65.252,65.221,65.239,77610000.0
2009-10-16 03:41:00,65.242,65.244,65.224,65.244,77730000.0
2009-10-16 03:42:00,65.239,65.252,65.231,65.245,124220000.0
2009-10-16 03:43:00,65.243,65.243,65.214,65.223,8840000.0
2009-10-16 03:44:00,65.207,65.221,65.196,65.221,126960000.0
2009-10-16 03:45:00,65.215,65.215,65.195,65.205,16030000.0
2009-10-16 03:46:00,65.201,65.231,65.196,65.211,39680000.0
2009-10-16 03:47:00,65.201,65.229,65.193,65.193,31690000.0
2009-10-16 03:48:00,65.223,65.223,65.189,65.2,29560000.0
2009-10-16 03:49:00,65.213,65.22,65.187,65.213,69560000.0
2009-10-16 03:50:00,65.193,65.221,65.193,65.218,67420000.0
2009-10-16 03:51:00,65.209,65.21,65.206,65.207,135600000.0
2009-10-16 03:52:00,65.23,65.23,65.193,65.222,91420000.0
2009-10-16 03:53:00,65.234,65.234,65.203,65.225,96350000.0
2009-10-16 03:54:00,65.229,65.229,65.17,65.199,110870000.0
2009-10-16 03:55:00,65.172,65.209,65.16,65.198,104360000.0
2009-10-16 03:56:00,65.204,65.209,65.174,65.202,87780000.0
2009-10-16 03:57:00,65.214,65.214,65.183,65.212,45490000.0
2009-10-16 03:58:00,65.199,65.207,65.165,65.197,36150000.0
2009-10-16 03:59:00,65.216,65.234,65.198,65.234,34040000.0
2009-10-16 04:00:00,65.23,65.239,65.204,65.228,42370000.0
2009-10-16 04:01:00,65.234,65.234,65.202,65.202,16350000.0
2009-10-16 04:02:00,65.219,65.239,65.208,65.225,47460000.0
2009-10-16 04:03:00,65.235,65.243,65.227,65.229,46800000.0
2009-10-16 04:04:00,65.234,65.24,65.195,65.195,109420000.0
2009-10-16 04:05:00,65.223,65.225,65.187,65.199,78100000.0
2009-10-16 04:06:00,65.196,65.213,65.196,65.213,70550000.0
2009-10-16 04:07:00,65.214,65.22,65.185,65.192,84300000.0
2009-10-16 04:08:00,65.198,65.214,65.177,65.187,135820000.0
2009-10-16 04:09:00,65.212,65.212,65.183,65.211,102470000.0
2009-10-16 04:10:00,65.213,65.22,65.195,65.22,154930000.0
2009-10-16 04:11:00,65.222,65.222,65.192,65.21,119920000.0
2009-10-16 04:12:00,65.206,65.223,65.186,65.217,77280000.0
2009-10-16 04:13:00,65.191,65.224,65.191,65.224,90680000.0
2009-10-16 04:14:00,65.215,65.239,65.197,65.234,86980000.0
2009-10-16 04:15:00,65.242,65.242,65.209,65.228,68840000.0
2009-10-16 04:16:00,65.223,65.248,65.194,65.194,83200000.0
2009-10-16 04:17:00,65.223,65.233,65.206,65.233,75810000.0
2009-10-16 04:18:00,65.236,65.258,65.228,65.237,29100000.0
2009-10-16 04:19:00,65.238,65.285,65.231,65.231,80910000.0
2009-10-16 04:20:00,65.252,65.27,65.237,65.25,74090000.0
2009-10-16 04:21:00,65.262,65.262,65.222,65.252,117500000.0
2009-10-16 04:22:00,65.231,65.238,65.217,65.223,14880000.0
2009-10-16 04:23:00,65.203,65.254,65.203,65.246,81210000.0
2009-10-16 04:24:00,65.236,65.245,65.217,65.236,75530000.0
2009-10-16 04:25:00,65.228,65.243,65.218,65.243,78210000.0
2009-10-16 04:26:00,65.245,65.249,65.219,65.244,27880000.0
2009-10-16 04:27:00,65.243,65.243,65.214,65.243,80870000.0
2009-10-16 04:28:00,65.233,65.272,65.233,65.272,73370000.0
2009-10-16 04:29:00,65.273,65.273,65.246,65.248,125370000.0
2009-10-16 04:30:00,65.266,65.266,65.244,65.246,10530000.0
2009-10-16 04:31:00,65.247,65.247,65.232,65.237,127810000.0
2009-10-16 04:32:00,65.234,65.24,65.229,65.24,10970000.0
2009-10-16 04:33:00,65.237,65.237,65.215,65.226,69340000.0
2009-10-16 04:34:00,65.216,65.23,65.205,65.211,74920000.0
2009-10-16 04:35:00,65.223,65.23,65.197,65.226,77180000.0
2009-10-16 04:36:00,65.225,65.225,65.203,65.223,29890000.0
2009-10-16 04:37:00,65.232,65.232,65.206,65.209,79140000.0
2009-10-16 04:38:00,65.217,65.232,65.207,65.232,67480000.0
2009-10-16 04:39:00,65.248,65.275,65.24,65.246,130150000.0
2009-10-16 04:40:00,65.249,65.261,65.23,65.238,17090000.0
2009-10-16 04:41:00,65.23,65.245,65.223,65.238,73510000.0
2009-10-16 04:42:00,65.246,65.246,65.233,65.246,73640000.0
2009-10-16 04:43:00,65.218,65.235,65.213,65.213,73980000.0
2009-10-16 04:44:00,65.217,65.234,65.212,65.234,31440000.0
2009-10-16 04:45:00,65.234,65.234,65.205,65.212,76170000.0
2009-10-16 04:46:00,65.201,65.222,65.201,65.208,78690000.0
2009-10-16 04:47:00,65.201,65.22,65.201,65.213,123420000.0
2009-10-16 04:48:00,65.235,65.235,65.213,65.224,9630000.0
2009-10-16 04:49:00,65.214,65.22,65.208,65.22,11490000.0
2009-10-16 04:50:00,65.215,65.237,65.214,65.237,8450000.0
2009-10-16 04:51:00,65.234,65.234,65.215,65.228,119070000.0
2009-10-16 04:52:00,65.234,65.234,65.202,65.209,111450000.0
2009-10-16 04:53:00,65.209,65.222,65.198,65.214,92090000.0
2009-10-16 04:54:00,65.225,65.23,65.205,65.21,88670000.0
2009-10-16 04:55:00,65.192,65.215,65.192,65.214,83060000.0
2009-10-16 04:56:00,65.223,65.223,65.193,65.212,67940000.0
2009-10-16 04:57:00,65.223,65.235,65.203,65.226,108180000.0
2009-10-16 04:58:00,65.214,65.234,65.214,65.233,74890000.0
2009-10-16 04:59:00,65.229,65.242,65.218,65.229,87230000.0
2009-10-16 05:00:00,65.233,65.233,65.211,65.218,63920000.0
2009-10-16 05:01:00,65.238,65.238,65.229,65.237,81920000.0
2009-10-16 05:02:00,65.228,65.235,65.211,65.235,73430000.0
2009-10-16 05:03:00,65.235,65.244,65.226,65.244,72730000.0
2009-10-16 05:04:00,65.223,65.274,65.223,65.272,89070000.0
2009-10-16 05:05:00,65.268,65.282,65.252,65.252,74850000.0
2009-10-16 05:06:00,65.283,65.283,65.246,65.254,80620000.0
2009-10-16 05:07:00,65.234,65.256,65.234,65.244,66960000.0
2009-10-16 05:08:00,65.234,65.262,65.233,65.233,125320000.0
2009-10-16 05:09:00,65.256,65.263,65.234,65.241,109860000.0
2009-10-16 05:10:00,65.254,65.273,65.254,65.257,93070000.0
2009-10-16 05:11:00,65.267,65.281,65.249,65.269,60800000.0
2009-10-16 05:12:00,65.284,65.284,65.256,65.262,102570000.0
2009-10-16 05:13:00,65.286,65.286,65.264,65.278,77670000.0
2009-10-16 05:14:00,65.267,65.272,65.244,65.26,53080000.0
2009-10-16 05:15:00,65.273,65.273,65.254,65.267,22880000.0
2009-10-16 05:16:00,65.243,65.262,65.242,65.242,84130000.0
2009-10-16 05:17:00,65.259,65.285,65.249,65.25,48730000.0
2009-10-16 05:18:00,65.275,65.281,65.254,65.276,109010000.0
2009-10-16 05:19:00,65.262,65.289,65.253,65.276,130490000.0
2009-10-16 05:20:00,65.27,65.286,65.256,65.276,57580000.0
2009-10-16 05:21:00,65.266,65.283,65.253,65.275,47600000.0
2009-10-16 05:22:00,65.267,65.28,65.26,65.272,71480000.0
2009-10-16 05:23:00,65.257,65.291,65.257,65.287,124280000.0
2009-10-16 05:24:00,65.286,65.286,65.271,65.271,42650000.0
2009-10-16 05:25:00,65.261,65.283,65.261,65.279,54480000.0
2009-10-16 05:26:00,65.261,65.283,65.261,65.272,43990000.0
2009-10-16 05:27:00,65.295,65.295,65.266,65.269,71950000.0
2009-10-16 05:28:00,65.292,65.292,65.27,65.281,69760000.0
2009-10-16 05:29:00,65.286,65.311,65.266,65.266,54130000.0
2009-10-16 05:30:00,65.304,65.304,65.274,65.28,59800000.0
2009-10-16 05:31:00,65.282,65.282,65.272,65.278,58290000.0
2009-10-16 05:32:00,65.273,65.293,65.268,65.268,64580000.0
2009-10-16 05:33:00,65.291,65.291,65.261,65.283,39150000.0
2009-10-16 05:34:00,65.286,65.308,65.275,65.308,54940000.0
2009-10-16 05:35:00,65.302,65.313,65.277,65.305,98210000.0
2009-10-16 05:36:00,65.306,65.323,65.279,65.323,143490000.0
2009-10-16 05:37:00,65.307,65.32,65.293,65.317,84560000.0
2009-10-16 05:38:00,65.289,65.322,65.288,65.306,81210000.0
2009-10-16 05:39:00,65.333,65.333,65.288,65.299,64130000.0
2009-10-16 05:40:00,65.285,65.311,65.277,65.289,24670000.0
2009-10-16 05:41:00,65.291,65.318,65.286,65.299,53950000.0
2009-10-16 05:42:00,65.326,65.349,65.3,65.336,84290000.0
2009-10-16 05:43:00,65.301,65.321,65.288,65.307,123800000.0
2009-10-16 05:44:00,65.311,65.318,65.284,65.305,36290000.0
2009-10-16 05:45:00,65.33,65.34,65.297,65.312,41370000.0
2009-10-16 05:46:00,65.317,65.336,65.29,65.323,27330000.0
2009-10-16 05:47:00,65.29,65.318,65.282,65.308,32400000.0
2009-10-16 05:48:00,65.303,65.303,65.267,65.288,64320000.0
2009-10-16 05:49:00,65.288,65.316,65.284,65.316,65910000.0
2009-10-16 05:50:00,65.307,65.32,65.285,65.312,133100000.0
2009-10-16 05:51:00,65.311,65.322,65.296,65.322,92230000.0
2009-10-16 05:52:00,65.31,65.32,65.285,65.309,103680000.0
2009-10-16 05:53:00,65.299,65.323,65.295,65.308,103400000.0
2009-10-16 05:54:00,65.327,65.335,65.305,65.335,106390000.0
2009-10-16 05:55:00,65.311,65.327,65.297,65.322,90450000.0
2009-10-16 05:56:00,65.323,65.323,65.294,65.315,43240000.0
2009-10-16 05:57:00,65.309,65.318,65.296,65.302,33010000.0
2009-10-16 05:58:00,65.289,65.302,65.276,65.28,36690000.0
2009-10-16 05:59:00,65.282,65.303,65.278,65.281,48950000.0
2009-10-16 06:00:00,65.3,65.3,65.269,65.286,13010000.0
2009-10-16 06:01:00,65.289,65.302,65.275,65.279,42140000.0
2009-10-16 06:02:00,65.263,65.288,65.263,65.272,46480000.0
2009-10-16 06:03:00,65.295,65.3,65.273,65.298,100370000.0
2009-10-16 06:04:00,65.294,65.294,65.273,65.285,76780000.0
2009-10-16 06:05:00,65.271,65.294,65.269,65.269,67910000.0
2009-10-16 06:06:00,65.291,65.293,65.277,65.293,99160000.0
2009-10-16 06:07:00,65.276,65.29,65.272,65.272,123930000.0
2009-10-16 06:08:00,65.277,65.301,65.272,65.299,95230000.0
2009-10-16 06:09:00,65.294,65.298,65.273,65.287,151730000.0
2009-10-16 06:10:00,65.28,65.291,65.272,65.286,126850000.0
2009-10-16 06:11:00,65.284,65.291,65.274,65.281,84150000.0
2009-10-16 06:12:00,65.297,65.297,65.272,65.272,84560000.0
2009-10-16 06:13:00,65.278,65.293,65.273,65.273,82030000.0
2009-10-16 06:14:00,65.261,65.291,65.258,65.291,77820000.0
2009-10-16 06:15:00,65.286,65.295,65.27,65.286,80730000.0
2009-10-16 06:16:00,65.26,65.283,65.256,65.261,71530000.0
2009-10-16 06:17:00,65.277,65.28,65.256,65.26,25640000.0
2009-10-16 06:18:00,65.283,65.283,65.256,65.275,76670000.0
2009-10-16 06:19:00,65.257,65.283,65.257,65.27,77760000.0
2009-10-16 06:20:00,65.267,65.273,65.252,65.273,122330000.0
2009-10-16 06:21:00,65.262,65.28,65.259,65.279,17900000.0
2009-10-16 06:22:00,65.288,65.29,65.287,65.288,37700000.0
2009-10-16 06:23:00,65.267,65.267,65.258,65.258,47090000.0
2009-10-16 06:24:00,65.284,65.284,65.265,65.277,14650000.0
2009-10-16 06:25:00,65.261,65.267,65.261,65.267,40610000.0
2009-10-16 06:26:00,65.278,65.293,65.254,65.293,46920000.0
2009-10-16 06:27:00,65.295,65.297,65.288,65.295,107770000.0
2009-10-16 06:28:00,65.285,65.301,65.267,65.279,79550000.0
2009-10-16 06:29:00,65.28,65.312,65.278,65.304,66000000.0
2009-10-16 06:30:00,65.302,65.302,65.274,65.28,96530000.0
2009-10-16 06:31:00,65.307,65.309,65.285,65.301,129290000.0
2009-10-16 06:32:00,65.299,65.309,65.299,65.304,97800000.0
2009-10-16 06:33:00,65.298,65.302,65.273,65.302,157250000.0
2009-10-16 06:34:00,65.301,65.301,65.272,65.294,115570000.0
2009-10-16 06:35:00,65.295,65.299,65.293,65.298,72940000.0
2009-10-16 06:36:00,65.287,65.305,65.279,65.305,89600000.0
2009-10-16 06:37:00,65.29,65.314,65.283,65.314,86000000.0
2009-10-16 06:38:00,65.306,65.314,65.286,65.29,77690000.0
2009-10-16 06:39:00,65.316,65.316,65.278,65.296,82990000.0
2009-10-16 06:40:00,65.285,65.344,65.285,65.318,76960000.0
2009-10-16 06:41:00,65.341,65.343,65.315,65.343,27320000.0
2009-10-16 06:42:00,65.333,65.351,65.308,65.344,81100000.0
2009-10-16 06:43:00,65.336,65.347,65.305,65.345,74140000.0
2009-10-16 06:44:00,65.346,65.349,65.316,65.344,127640000.0
2009-10-16 06:45:00,65.35,65.35,65.313,65.332,14140000.0
2009-10-16 06:46:00,65.324,65.337,65.308,65.335,73030000.0
2009-10-16 06:47:00,65.31,65.334,65.306,65.334,67940000.0
2009-10-16 06:48:00,65.335,65.337,65.309,65.326,36150000.0
2009-10-16 06:49:00,65.32,65.33,65.306,65.326,70220000.0
2009-10-16 06:50:00,65.327,65.334,65.295,65.334,109380000.0
2009-10-16 06:51:00,65.323,65.334,65.298,65.318,63060000.0
2009-10-16 06:52:00,65.299,65.32,65.277,65.293,48030000.0
2009-10-16 06:53:00,65.28,65.297,65.267,65.296,28050000.0
2009-10-16 06:54:00,65.295,65.303,65.258,65.268,49140000.0
2009-10-16 06:55:00,65.295,65.305,65.267,65.291,117040000.0
2009-10-16 06:56:00,65.291,65.295,65.265,65.295,70720000.0
2009-10-16 06:57:00,65.288,65.3,65.267,65.287,78300000.0
2009-10-16 06:58:00,65.293,65.328,65.293,65.326,44380000.0
2009-10-16 06:59:00,65.306,65.321,65.283,65.304,82340000.0
2009-10-16 07:00:00,65.301,65.301,65.272,65.293,88840000.0
2009-10-16 07:01:00,65.3,65.32,65.289,65.307,78980000.0
2009-10-16 07:02:00,65.292,65.31,65.279,65.279,67600000.0
2009-10-16 07:03:00,65.309,65.309,65.272,65.272,117410000.0
2009-10-16 07:04:00,65.252,65.292,65.252,65.292,113300000.0
2009-10-16 07:05:00,65.271,65.298,65.256,65.287,93590000.0
2009-10-16 07:06:00,65.305,65.316,65.275,65.297,86630000.0
2009-10-16 07:07:00,65.301,65.312,65.251,65.279,86410000.0
2009-10-16 07:08:00,65.284,65.292,65.238,65.266,64870000.0
2009-10-16 07:09:00,65.259,65.259,65.227,65.23,108200000.0
2009-10-16 07:10:00,65.219,65.252,65.219,65.252,74060000.0
2009-10-16 07:11:00,65.246,65.261,65.224,65.24,87560000.0
2009-10-16 07:12:00,65.259,65.288,65.239,65.288,68680000.0
2009-10-16 07:13:00,65.293,65.293,65.24,65.257,83880000.0
2009-10-16 07:14:00,65.264,65.264,65.226,65.256,77100000.0
2009-10-16 07:15:00,65.241,65.258,65.231,65.248,73220000.0
2009-10-16 07:16:00,65.24,65.27,65.234,65.24,98640000.0
2009-10-16 07:17:00,65.253,65.261,65.236,65.241,75560000.0
2009-10-16 07:18:00,65.265,65.265,65.236,65.248,87000000.0
2009-10-16 07:19:00,65.234,65.26,65.228,65.238,69210000.0
2009-10-16 07:20:00,65.241,65.253,65.238,65.24,133910000.0
2009-10-16 07:21:00,65.251,65.251,65.214,65.231,107820000.0
2009-10-16 07:22:00,65.234,65.243,65.215,65.243,98070000.0
2009-10-16 07:23:00,65.244,65.244,65.215,65.243,72310000.0
2009-10-16 07:24:00,65.239,65.254,65.225,65.254,111250000.0
2009-10-16 07:25:00,65.252,65.272,65.25,65.269,73500000.0
2009-10-16 07:26:00,65.271,65.291,65.268,65.286,52330000.0
2009-10-16 07:27:00,65.288,65.289,65.287,65.288,19920000.0
2009-10-16 07:28:00,65.283,65.291,65.258,65.261,83960000.0
2009-10-16 07:29:00,65.284,65.284,65.246,65.261,47880000.0
2009-10-16 07:30:00,65.273,65.273,65.245,65.266,108340000.0
2009-10-16 07:31:00,65.265,65.265,65.244,65.247,125980000.0
2009-10-16 07:32:00,65.26,65.274,65.249,65.274,61880000.0
2009-10-16 07:33:00,65.28,65.281,65.265,65.281,54150000.0
2009-10-16 07:34:00,65.285,65.285,65.263,65.267,66290000.0
2009-10-16 07:35:00,65.258,65.281,65.257,65.26,116600000.0
2009-10-16 07:36:00,65.283,65.283,65.243,65.243,47200000.0
2009-10-16 07:37:00,65.249,65.269,65.238,65.264,60690000.0
2009-10-16 07:38:00,65.244,65.286,65.244,65.278,51900000.0
2009-10-16 07:39:00,65.242,65.27,65.242,65.265,70280000.0
2009-10-16 07:40:00,65.28,65.291,65.262,65.286,71830000.0
2009-10-16 07:41:00,65.268,65.287,65.254,65.277,54180000.0
2009-10-16 07:42:00,65.277,65.277,65.254,65.265,59320000.0
2009-10-16 07:43:00,65.278,65.303,65.274,65.288,61840000.0
2009-10-16 07:44:00,65.282,65.298,65.276,65.287,63950000.0
2009-10-16 07:45:00,65.288,65.288,65.266,65.268,37230000.0
2009-10-16 07:46:00,65.262,65.288,65.262,65.284,49560000.0
2009-10-16 07:47:00,65.261,65.281,65.251,65.277,110160000.0
2009-10-16 07:48:00,65.276,65.276,65.262,65.275,134010000.0
2009-10-16 07:49:00,65.276,65.283,65.265,65.271,92390000.0
2009-10-16 07:50:00,65.269,65.275,65.255,65.275,79310000.0
2009-10-16 07:51:00,65.276,65.276,65.247,65.268,69100000.0
2009-10-16 07:52:00,65.257,65.27,65.248,65.259,26720000.0
2009-10-16 07:53:00,65.259,65.273,65.246,65.273,48150000.0
2009-10-16 07:54:00,65.264,65.264,65.236,65.241,83470000.0
2009-10-16 07:55:00,65.244,65.286,65.235,65.282,119310000.0
2009-10-16 07:56:00,65.284,65.305,65.261,65.285,35910000.0
2009-10-16 07:57:00,65.301,65.301,65.277,65.289,36160000.0
2009-10-16 07:58:00,65.259,65.291,65.259,65.288,34220000.0
2009-10-16 07:59:00,65.289,65.304,65.285,65.298,32890000.0
2009-10-16 08:00:00,65.298,65.305,65.283,65.305,60650000.0
2009-10-16 08:01:00,65.285,65.329,65.285,65.325,70910000.0
2009-10-16 08:02:00,65.313,65.334,65.313,65.327,128770000.0
2009-10-16 08:03:00,65.336,65.336,65.313,65.319,88880000.0
2009-10-16 08:04:00,65.324,65.324,65.304,65.309,99990000.0
2009-10-16 08:05:00,65.314,65.322,65.295,65.317,109450000.0
2009-10-16 08:06:00,65.312,65.312,65.266,65.286,99170000.0
2009-10-16 08:07:00,65.288,65.304,65.283,65.288,82920000.0
2009-10-16 08:08:00,65.268,65.291,65.266,65.291,41600000.0
2009-10-16 08:09:00,65.288,65.288,65.251,65.281,35380000.0
2009-10-16 08:10:00,65.268,65.281,65.257,65.276,34500000.0
2009-10-16 08:11:00,65.281,65.291,65.263,65.277,53340000.0
2009-10-16 08:12:00,65.277,65.285,65.256,65.256,15790000.0
2009-10-16 08:13:00,65.258,65.27,65.242,65.242,41790000.0
2009-10-16 08:14:00,65.258,65.274,65.243,65.274,43810000.0
2009-10-16 08:15:00,65.277,65.281,65.254,65.278,113560000.0
2009-10-16 08:16:00,65.277,65.293,65.264,65.293,74310000.0
2009-10-16 08:17:00,65.297,65.3,65.274,65.286,76020000.0
2009-10-16 08:18:00,65.286,65.291,65.272,65.284,92240000.0
2009-10-16 08:19:00,65.293,65.293,65.257,65.266,136860000.0
2009-10-16 08:20:00,65.254,65.27,65.246,65.256,106530000.0
2009-10-16 08:21:00,65.245,65.253,65.239,65.253,155240000.0
2009-10-16 08:22:00,65.232,65.247,65.208,65.232,114450000.0
2009-10-16 08:23:00,65.22,65.247,65.216,65.228,74080000.0
2009-10-16 08:24:00,65.222,65.24,65.216,65.228,92910000.0
2009-10-16 08:25:00,65.229,65.244,65.216,65.229,87280000.0
2009-10-16 08:26:00,65.215,65.247,65.215,65.223,76750000.0
2009-10-16 08:27:00,65.248,65.25,65.215,65.24,75260000.0
2009-10-16 08:28:00,65.233,65.273,65.233,65.248,73830000.0
2009-10-16 08:29:00,65.228,65.246,65.206,65.206,23680000.0
2009-10-16 08:30:00,65.228,65.231,65.202,65.211,78330000.0
2009-10-16 08:31:00,65.229,65.249,65.218,65.245,75330000.0
2009-10-16 08:32:00,65.248,65.248,65.209,65.226,124520000.0
2009-10-16 08:33:00,65.271,65.271,65.241,65.244,12970000.0
2009-10-16 08:34:00,65.233,65.255,65.226,65.255,9440000.0
2009-10-16 08:35:00,65.255,65.255,65.202,65.218,138840000.0
2009-10-16 08:36:00,65.249,65.249,65.202,65.217,106610000.0
2009-10-16 08:37:00,65.215,65.228,65.195,65.221,160020000.0
2009-10-16 08:38:00,65.202,65.227,65.168,65.199,115900000.0
2009-10-16 08:39:00,65.188,65.228,65.187,65.199,75810000.0
2009-10-16 08:40:00,65.205,65.21,65.183,65.183,85000000.0
2009-10-16 08:41:00,65.192,65.233,65.189,65.233,90230000.0
2009-10-16 08:42:00,65.236,65.248,65.211,65.237,80200000.0
2009-10-16 08:43:00,65.207,65.261,65.207,65.254,80740000.0
2009-10-16 08:44:00,65.235,65.25,65.215,65.225,87420000.0
2009-10-16 08:45:00,65.233,65.234,65.204,65.234,30110000.0
2009-10-16 08:46:00,65.229,65.229,65.189,65.21,79500000.0
2009-10-16 08:47:00,65.218,65.227,65.183,65.199,83080000.0
2009-10-16 08:48:00,65.23,65.248,65.196,65.208,128130000.0
2009-10-16 08:49:00,65.224,65.224,65.179,65.179,16570000.0
2009-10-16 08:50:00,65.188,65.199,65.169,65.187,106960000.0
2009-10-16 08:51:00,65.209,65.238,65.182,65.215,92800000.0
2009-10-16 08:52:00,65.213,65.232,65.195,65.232,79750000.0
2009-10-16 08:53:00,65.216,65.229,65.203,65.212,42830000.0
2009-10-16 08:54:00,65.234,65.234,65.203,65.218,38180000.0
2009-10-16 08:55:00,65.217,65.217,65.211,65.217,31600000.0
2009-10-16 08:56:00,65.226,65.226,65.212,65.212,41840000.0
2009-10-16 08:57:00,65.246,65.253,65.227,65.253,16340000.0
2009-10-16 08:58:00,65.251,65.263,65.247,65.263,42390000.0
2009-10-16 08:59:00,65.254,65.267,65.23,65.242,46230000.0
2009-10-16 09:00:00,65.251,65.251,65.229,65.251,112950000.0
2009-10-16 09:01:00,65.25,65.27,65.243,65.259,75650000.0
2009-10-16 09:02:00,65.241,65.26,65.241,65.255,74530000.0
2009-10-16 09:03:00,65.261,65.261,65.229,65.248,94820000.0
2009-10-16 09:04:00,65.233,65.247,65.215,65.221,131090000.0
2009-10-16 09:05:00,65.206,65.214,65.191,65.205,99460000.0
2009-10-16 09:06:00,65.22,65.22,65.188,65.201,169300000.0
2009-10-16 09:07:00,65.207,65.219,65.185,65.197,117500000.0
2009-10-16 09:08:00,65.172,65.195,65.16,65.193,80990000.0
2009-10-16 09:09:00,65.212,65.223,65.209,65.223,90990000.0
2009-10-16 09:10:00,65.206,65.22,65.185,65.213,89900000.0
2009-10-16 09:11:00,65.209,65.21,65.176,65.19,76160000.0
2009-10-16 09:12:00,65.194,65.202,65.163,65.202,83450000.0
2009-10-16 09:13:00,65.207,65.213,65.183,65.213,73350000.0
2009-10-16 09:14:00,65.198,65.211,65.198,65.207,31340000.0
2009-10-16 09:15:00,65.223,65.223,65.204,65.208,77480000.0
2009-10-16 09:16:00,65.207,65.305,65.191,65.248,75670000.0
2009-10-16 09:17:00,65.231,65.233,65.18,65.196,120570000.0
2009-10-16 09:18:00,65.178,65.192,65.17,65.192,10520000.0
2009-10-16 09:19:00,65.199,65.224,65.187,65.224,73980000.0
2009-10-16 09:20:00,65.24,65.259,65.226,65.238,123680000.0
2009-10-16 09:21:00,65.242,65.257,65.239,65.247,19760000.0
2009-10-16 09:22:00,65.236,65.27,65.236,65.263,84990000.0
2009-10-16 09:23:00,65.25,65.261,65.244,65.256,111720000.0
2009-10-16 09:24:00,65.253,65.253,65.225,65.249,98440000.0
2009-10-16 09:25:00,65.23,65.277,65.23,65.27,73090000.0
2009-10-16 09:26:00,65.291,65.339,65.276,65.32,61300000.0
2009-10-16 09:27:00,65.344,65.344,65.298,65.324,65850000.0
2009-10-16 09:28:00,65.333,65.334,65.315,65.334,63050000.0
2009-10-16 09:29:00,65.338,65.342,65.326,65.342,91250000.0
2009-10-16 09:30:00,65.343,65.358,65.333,65.341,68260000.0
2009-10-16 09:31:00,65.349,65.384,65.323,65.331,47020000.0
2009-10-16 09:32:00,65.317,65.332,65.302,65.302,69740000.0
2009-10-16 09:33:00,65.322,65.345,65.316,65.331,114990000.0
2009-10-16 09:34:00,65.332,65.354,65.326,65.331,78310000.0
2009-10-16 09:35:00,65.338,65.346,65.31,65.328,47490000.0
2009-10-16 09:36:00,65.326,65.327,65.299,65.315,46240000.0
2009-10-16 09:37:00,65.319,65.343,65.315,65.343,63390000.0
2009-10-16 09:38:00,65.324,65.348,65.324,65.346,86110000.0
2009-10-16 09:39:00,65.334,65.34,65.313,65.335,107040000.0
2009-10-16 09:40:00,65.33,65.342,65.314,65.337,106070000.0
2009-10-16 09:41:00,65.321,65.339,65.317,65.328,116500000.0
2009-10-16 09:42:00,65.345,65.35,65.324,65.342,92500000.0
2009-10-16 09:43:00,65.334,65.351,65.334,65.341,70740000.0
2009-10-16 09:44:00,65.319,65.344,65.319,65.331,83670000.0
2009-10-16 09:45:00,65.338,65.372,65.329,65.357,65140000.0
2009-10-16 09:46:00,65.385,65.385,65.348,65.358,53460000.0
2009-10-16 09:47:00,65.387,65.445,65.371,65.431,69640000.0
2009-10-16 09:48:00,65.451,65.451,65.392,65.392,71240000.0
2009-10-16 09:49:00,65.4,65.405,65.385,65.405,108850000.0
2009-10-16 09:50:00,65.387,65.408,65.362,65.394,132560000.0
2009-10-16 09:51:00,65.401,65.434,65.389,65.415,125290000.0
2009-10-16 09:52:00,65.412,65.462,65.403,65.418,74870000.0
2009-10-16 09:53:00,65.389,65.436,65.389,65.424,85550000.0
2009-10-16 09:54:00,65.454,65.454,65.423,65.45,110140000.0
2009-10-16 09:55:00,65.444,65.455,65.434,65.434,140380000.0
2009-10-16 09:56:00,65.44,65.452,65.435,65.448,94720000.0
2009-10-16 09:57:00,65.446,65.458,65.427,65.437,66800000.0
2009-10-16 09:58:00,65.437,65.456,65.412,65.454,55140000.0
2009-10-16 09:59:00,65.446,65.456,65.418,65.418,98040000.0
2009-10-16 10:00:00,65.436,65.446,65.423,65.44,169210000.0
2009-10-16 10:01:00,65.417,65.438,65.417,65.427,149140000.0
2009-10-16 10:02:00,65.433,65.463,65.425,65.43,92960000.0
2009-10-16 10:03:00,65.442,65.442,65.409,65.409,66230000.0
2009-10-16 10:04:00,65.39,65.418,65.382,65.394,100740000.0
2009-10-16 10:05:00,65.401,65.406,65.375,65.396,79660000.0
2009-10-16 10:06:00,65.399,65.399,65.354,65.373,102960000.0
2009-10-16 10:07:00,65.365,65.391,65.339,65.339,133470000.0
2009-10-16 10:08:00,65.323,65.372,65.323,65.343,127460000.0
2009-10-16 10:09:00,65.344,65.346,65.32,65.345,107960000.0
2009-10-16 10:10:00,65.37,65.392,65.357,65.392,115470000.0
2009-10-16 10:11:00,65.382,65.386,65.361,65.368,119110000.0
2009-10-16 10:12:00,65.387,65.399,65.374,65.388,58450000.0
2009-10-16 10:13:00,65.396,65.402,65.382,65.395,51410000.0
2009-10-16 10:14:00,65.402,65.402,65.372,65.378,80570000.0
2009-10-16 10:15:00,65.388,65.407,65.382,65.407,88310000.0
2009-10-16 10:16:00,65.404,65.409,65.389,65.398,76620000.0
2009-10-16 10:17:00,65.387,65.408,65.381,65.381,111990000.0
2009-10-16 10:18:00,65.389,65.399,65.366,65.388,46780000.0
2009-10-16 10:19:00,65.391,65.392,65.375,65.385,125830000.0
2009-10-16 10:20:00,65.381,65.386,65.338,65.338,84000000.0
2009-10-16 10:21:00,65.355,65.355,65.336,65.346,77900000.0
2009-10-16 10:22:00,65.362,65.362,65.341,65.348,76000000.0
2009-10-16 10:23:00,65.357,65.362,65.339,65.339,80280000.0
2009-10-16 10:24:00,65.355,65.362,65.34,65.36,91190000.0
2009-10-16 10:25:00,65.342,65.387,65.342,65.384,106850000.0
2009-10-16 10:26:00,65.387,65.389,65.373,65.387,83270000.0
2009-10-16 10:27:00,65.39,65.39,65.365,65.379,73730000.0
2009-10-16 10:28:00,65.371,65.39,65.367,65.371,57050000.0
2009-10-16 10:29:00,65.375,65.379,65.354,65.368,63190000.0
2009-10-16 10:30:00,65.368,65.389,65.337,65.389,90000000.0
2009-10-16 10:31:00,65.371,65.392,65.364,65.38,66800000.0
2009-10-16 10:32:00,65.38,65.4,65.366,65.388,91120000.0
2009-10-16 10:33:00,65.374,65.383,65.359,65.383,106380000.0
2009-10-16 10:34:00,65.36,65.377,65.353,65.374,91470000.0
2009-10-16 10:35:00,65.382,65.382,65.362,65.377,57840000.0
2009-10-16 10:36:00,65.377,65.393,65.363,65.381,75040000.0
2009-10-16 10:37:00,65.378,65.393,65.365,65.386,84100000.0
2009-10-16 10:38:00,65.36,65.389,65.36,65.379,111940000.0
2009-10-16 10:39:00,65.385,65.385,65.347,65.374,90040000.0
2009-10-16 10:40:00,65.37,65.403,65.37,65.387,75190000.0
2009-10-16 10:41:00,65.365,65.403,65.365,65.377,39310000.0
2009-10-16 10:42:00,65.395,65.432,65.384,65.414,90950000.0
2009-10-16 10:43:00,65.402,65.448,65.402,65.424,115620000.0
2009-10-16 10:44:00,65.433,65.433,65.393,65.418,113490000.0
2009-10-16 10:45:00,65.396,65.445,65.396,65.435,119670000.0
2009-10-16 10:46:00,65.445,65.455,65.426,65.455,136100000.0
2009-10-16 10:47:00,65.432,65.447,65.414,65.429,108910000.0
2009-10-16 10:48:00,65.441,65.441,65.404,65.412,73670000.0
2009-10-16 10:49:00,65.439,65.449,65.417,65.447,112500000.0
2009-10-16 10:50:00,65.434,65.466,65.426,65.444,71130000.0
2009-10-16 10:51:00,65.449,65.46,65.427,65.455,76460000.0
2009-10-16 10:52:00,65.444,65.463,65.427,65.458,93250000.0
2009-10-16 10:53:00,65.454,65.454,65.427,65.429,84080000.0
2009-10-16 10:54:00,65.446,65.462,65.427,65.462,56090000.0
2009-10-16 10:55:00,65.436,65.463,65.436,65.441,91910000.0
2009-10-16 10:56:00,65.442,65.481,65.438,65.481,75480000.0
2009-10-16 10:57:00,65.474,65.482,65.456,65.482,80120000.0
2009-10-16 10:58:00,65.464,65.508,65.464,65.497,90400000.0
2009-10-16 10:59:00,65.488,65.489,65.462,65.486,69250000.0
2009-10-16 11:00:00,65.489,65.521,65.474,65.513,103280000.0
2009-10-16 11:01:00,65.504,65.509,65.476,65.492,108500000.0
2009-10-16 11:02:00,65.488,65.5,65.474,65.494,84340000.0
2009-10-16 11:03:00,65.503,65.503,65.465,65.476,85090000.0
2009-10-16 11:04:00,65.485,65.503,65.477,65.503,80870000.0
2009-10-16 11:05:00,65.49,65.51,65.489,65.509,69650000.0
2009-10-16 11:06:00,65.492,65.492,65.455,65.468,63960000.0
2009-10-16 11:07:00,65.479,65.49,65.459,65.467,104130000.0
2009-10-16 11:08:00,65.455,65.468,65.443,65.456,86030000.0
2009-10-16 11:09:00,65.473,65.473,65.429,65.429,115820000.0
2009-10-16 11:10:00,65.419,65.441,65.416,65.421,77000000.0
2009-10-16 11:11:00,65.429,65.449,65.424,65.446,58000000.0
2009-10-16 11:12:00,65.445,65.445,65.43,65.438,67350000.0
2009-10-16 11:13:00,65.447,65.454,65.421,65.454,119070000.0
2009-10-16 11:14:00,65.451,65.471,65.439,65.471,141600000.0
2009-10-16 11:15:00,65.475,65.475,65.458,65.458,73300000.0
2009-10-16 11:16:00,65.469,65.493,65.466,65.473,87920000.0
2009-10-16 11:17:00,65.468,65.489,65.45,65.45,93930000.0
2009-10-16 11:18:00,65.469,65.473,65.45,65.465,120310000.0
2009-10-16 11:19:00,65.442,65.464,65.442,65.459,83890000.0
2009-10-16 11:20:00,65.452,65.452,65.426,65.444,58570000.0
2009-10-16 11:21:00,65.455,65.455,65.425,65.455,46140000.0
2009-10-16 11:22:00,65.444,65.45,65.408,65.414,50230000.0
2009-10-16 11:23:00,65.415,65.422,65.389,65.409,72170000.0
2009-10-16 11:24:00,65.406,65.411,65.386,65.4,61530000.0
2009-10-16 11:25:00,65.388,65.402,65.376,65.393,72330000.0
2009-10-16 11:26:00,65.404,65.423,65.389,65.423,79640000.0
2009-10-16 11:27:00,65.413,65.414,65.394,65.414,61640000.0
2009-10-16 11:28:00,65.428,65.431,65.404,65.431,54950000.0
2009-10-16 11:29:00,65.408,65.448,65.408,65.433,90250000.0
2009-10-16 11:30:00,65.433,65.433,65.392,65.418,79510000.0
2009-10-16 11:31:00,65.4,65.411,65.392,65.41,70630000.0
2009-10-16 11:32:00,65.387,65.397,65.367,65.372,90920000.0
2009-10-16 11:33:00,65.377,65.392,65.354,65.392,40530000.0
2009-10-16 11:34:00,65.392,65.393,65.364,65.393,60490000.0
2009-10-16 11:35:00,65.396,65.397,65.372,65.372,74480000.0
2009-10-16 11:36:00,65.393,65.393,65.372,65.385,81930000.0
2009-10-16 11:37:00,65.368,65.391,65.365,65.372,66690000.0
2009-10-16 11:38:00,65.365,65.398,65.365,65.39,40670000.0
2009-10-16 11:39:00,65.396,65.396,65.357,65.371,110750000.0
2009-10-16 11:40:00,65.354,65.375,65.354,65.375,118080000.0
2009-10-16 11:41:00,65.377,65.383,65.354,65.358,77350000.0
2009-10-16 11:42:00,65.371,65.371,65.335,65.362,64440000.0
2009-10-16 11:43:00,65.354,65.378,65.354,65.373,98440000.0
2009-10-16 11:44:00,65.374,65.374,65.353,65.367,115160000.0
2009-10-16 11:45:00,65.373,65.373,65.353,65.368,33380000.0
2009-10-16 11:46:00,65.374,65.381,65.355,65.372,37470000.0
2009-10-16 11:47:00,65.35,65.373,65.35,65.358,52720000.0
2009-10-16 11:48:00,65.363,65.363,65.344,65.349,15070000.0
2009-10-16 11:49:00,65.358,65.361,65.341,65.341,33400000.0
2009-10-16 11:50:00,65.352,65.37,65.348,65.37,58560000.0
2009-10-16 11:51:00,65.376,65.376,65.357,65.366,28770000.0
2009-10-16 11:52:00,65.355,65.355,65.341,65.349,84630000.0
2009-10-16 11:53:00,65.357,65.364,65.343,65.364,91650000.0
2009-10-16 11:54:00,65.374,65.374,65.342,65.342,38690000.0
2009-10-16 11:55:00,65.349,65.364,65.343,65.364,41750000.0
2009-10-16 11:56:00,65.362,65.391,65.356,65.382,54520000.0
2009-10-16 11:57:00,65.405,65.408,65.386,65.4,68830000.0
2009-10-16 11:58:00,65.392,65.405,65.383,65.404,101740000.0
2009-10-16 11:59:00,65.396,65.404,65.386,65.388,76390000.0
2009-10-16 12:00:00,65.4,65.4,65.349,65.359,136590000.0
2009-10-16 12:01:00,65.365,65.373,65.359,65.373,89750000.0
2009-10-16 12:02:00,65.372,65.388,65.364,65.377,48450000.0
2009-10-16 12:03:00,65.392,65.393,65.364,65.393,35310000.0
2009-10-16 12:04:00,65.388,65.393,65.383,65.393,43770000.0
2009-10-16 12:05:00,65.386,65.389,65.375,65.379,42110000.0
2009-10-16 12:06:00,65.382,65.382,65.353,65.359,34850000.0
2009-10-16 12:07:00,65.364,65.364,65.347,65.361,14840000.0
2009-10-16 12:08:00,65.358,65.369,65.358,65.368,51740000.0
2009-10-16 12:09:00,65.374,65.374,65.335,65.335,50990000.0
2009-10-16 12:10:00,65.334,65.334,65.316,65.327,52680000.0
2009-10-16 12:11:00,65.328,65.341,65.308,65.335,44790000.0
2009-10-16 12:12:00,65.336,65.353,65.333,65.353,55180000.0
2009-10-16 12:13:00,65.331,65.348,65.313,65.32,32900000.0
2009-10-16 12:14:00,65.31,65.341,65.31,65.32,87270000.0
2009-10-16 12:15:00,65.345,65.345,65.32,65.326,76530000.0
2009-10-16 12:16:00,65.326,65.339,65.306,65.325,50430000.0
2009-10-16 12:17:00,65.331,65.332,65.312,65.326,40040000.0
2009-10-16 12:18:00,65.342,65.353,65.329,65.329,28170000.0
2009-10-16 12:19:00,65.335,65.349,65.326,65.344,23950000.0
2009-10-16 12:20:00,65.341,65.355,65.341,65.348,68680000.0
2009-10-16 12:21:00,65.355,65.355,65.342,65.348,65170000.0
2009-10-16 12:22:00,65.347,65.347,65.339,65.339,34800000.0
2009-10-16 12:23:00,65.343,65.343,65.316,65.321,81520000.0
2009-10-16 12:24:00,65.318,65.326,65.313,65.326,104090000.0
2009-10-16 12:25:00,65.316,65.325,65.313,65.313,63000000.0
2009-10-16 12:26:00,65.318,65.326,65.304,65.304,43240000.0
2009-10-16 12:27:00,65.323,65.323,65.302,65.302,35200000.0
2009-10-16 12:28:00,65.303,65.314,65.303,65.307,55850000.0
2009-10-16 12:29:00,65.302,65.316,65.302,65.316,110610000.0
2009-10-16 12:30:00,65.319,65.331,65.312,65.312,66730000.0
2009-10-16 12:31:00,65.318,65.323,65.303,65.307,74590000.0
2009-10-16 12:32:00,65.299,65.312,65.299,65.309,42310000.0
2009-10-16 12:33:00,65.3,65.308,65.293,65.298,77630000.0
2009-10-16 12:34:00,65.306,65.326,65.28,65.28,94780000.0
2009-10-16 12:35:00,65.286,65.293,65.278,65.286,78650000.0
2009-10-16 12:36:00,65.29,65.293,65.281,65.287,66090000.0
2009-10-16 12:37:00,65.282,65.296,65.282,65.287,127390000.0
2009-10-16 12:38:00,65.279,65.294,65.279,65.282,107980000.0
2009-10-16 12:39:00,65.297,65.297,65.283,65.289,96020000.0
2009-10-16 12:40:00,65.287,65.293,65.284,65.293,89180000.0
2009-10-16 12:41:00,65.298,65.314,65.298,65.306,78110000.0
2009-10-16 12:42:00,65.304,65.304,65.288,65.295,66890000.0
2009-10-16 12:43:00,65.287,65.303,65.283,65.295,107240000.0
2009-10-16 12:44:00,65.3,65.315,65.292,65.315,71090000.0
2009-10-16 12:45:00,65.316,65.316,65.294,65.302,83380000.0
2009-10-16 12:46:00,65.299,65.304,65.293,65.297,74370000.0
2009-10-16 12:47:00,65.296,65.3,65.275,65.295,89710000.0
2009-10-16 12:48:00,65.296,65.296,65.284,65.289,70960000.0
2009-10-16 12:49:00,65.286,65.286,65.279,65.286,70150000.0
2009-10-16 12:50:00,65.289,65.296,65.289,65.296,90870000.0
2009-10-16 12:51:00,65.296,65.296,65.289,65.289,72010000.0
2009-10-16 12:52:00,65.28,65.302,65.28,65.288,85560000.0
2009-10-16 12:53:00,65.297,65.297,65.282,65.295,67160000.0
2009-10-16 12:54:00,65.304,65.304,65.283,65.289,122670000.0
2009-10-16 12:55:00,65.282,65.296,65.282,65.296,107790000.0
2009-10-16 12:56:00,65.296,65.296,65.28,65.28,91120000.0
2009-10-16 12:57:00,65.294,65.295,65.282,65.289,59310000.0
2009-10-16 12:58:00,65.305,65.305,65.282,65.282,103200000.0
2009-10-16 12:59:00,65.281,65.281,65.221,65.239,74660000.0
2009-10-16 13:00:00,65.239,65.26,65.235,65.245,55810000.0
2009-10-16 13:01:00,65.238,65.242,65.201,65.225,24490000.0
2009-10-16 13:02:00,65.225,65.234,65.204,65.226,82530000.0
2009-10-16 13:03:00,65.233,65.233,65.195,65.208,48590000.0
2009-10-16 13:04:00,65.22,65.225,65.212,65.225,107660000.0
2009-10-16 13:05:00,65.245,65.269,65.245,65.261,129310000.0
2009-10-16 13:06:00,65.274,65.274,65.246,65.256,58930000.0
2009-10-16 13:07:00,65.265,65.277,65.254,65.273,48330000.0
2009-10-16 13:08:00,65.268,65.281,65.257,65.257,67320000.0
2009-10-16 13:09:00,65.27,65.27,65.245,65.254,120530000.0
2009-10-16 13:10:00,65.244,65.25,65.224,65.247,41340000.0
2009-10-16 13:11:00,65.256,65.256,65.224,65.224,54770000.0
2009-10-16 13:12:00,65.222,65.25,65.219,65.248,46300000.0
2009-10-16 13:13:00,65.263,65.285,65.254,65.285,73890000.0
2009-10-16 13:14:00,65.285,65.285,65.262,65.269,68230000.0
2009-10-16 13:15:00,65.278,65.298,65.265,65.277,49410000.0
2009-10-16 13:16:00,65.293,65.304,65.281,65.281,62510000.0
2009-10-16 13:17:00,65.271,65.319,65.251,65.319,54020000.0
2009-10-16 13:18:00,65.339,65.354,65.332,65.339,55600000.0
2009-10-16 13:19:00,65.334,65.334,65.305,65.315,44820000.0
2009-10-16 13:20:00,65.321,65.327,65.284,65.305,47490000.0
2009-10-16 13:21:00,65.312,65.347,65.299,65.3,102120000.0
2009-10-16 13:22:00,65.295,65.303,65.283,65.288,139460000.0
2009-10-16 13:23:00,65.281,65.303,65.281,65.298,93080000.0
2009-10-16 13:24:00,65.288,65.299,65.274,65.284,76980000.0
2009-10-16 13:25:00,65.271,65.293,65.265,65.287,61840000.0
2009-10-16 13:26:00,65.278,65.299,65.276,65.285,27880000.0
2009-10-16 13:27:00,65.309,65.328,65.297,65.31,51540000.0
2009-10-16 13:28:00,65.321,65.321,65.288,65.301,88870000.0
2009-10-16 13:29:00,65.306,65.31,65.287,65.289,116710000.0
2009-10-16 13:30:00,65.274,65.291,65.264,65.278,36250000.0
2009-10-16 13:31:00,65.272,65.284,65.272,65.272,37020000.0
2009-10-16 13:32:00,65.267,65.273,65.261,65.261,31270000.0
2009-10-16 13:33:00,65.277,65.283,65.265,65.272,30900000.0
2009-10-16 13:34:00,65.279,65.285,65.27,65.285,71410000.0
2009-10-16 13:35:00,65.286,65.286,65.27,65.27,69050000.0
2009-10-16 13:36:00,65.278,65.284,65.273,65.276,134090000.0
2009-10-16 13:37:00,65.289,65.297,65.289,65.297,79930000.0
2009-10-16 13:38:00,65.295,65.295,65.279,65.293,103820000.0
2009-10-16 13:39:00,65.304,65.307,65.293,65.307,110680000.0
2009-10-16 13:40:00,65.303,65.332,65.303,65.303,93280000.0
2009-10-16 13:41:00,65.326,65.326,65.303,65.318,91370000.0
2009-10-16 13:42:00,65.324,65.324,65.301,65.311,44220000.0
2009-10-16 13:43:00,65.307,65.32,65.301,65.309,36610000.0
2009-10-16 13:44:00,65.313,65.352,65.313,65.33,32210000.0
2009-10-16 13:45:00,65.329,65.336,65.324,65.336,46420000.0
2009-10-16 13:46:00,65.325,65.33,65.318,65.319,12480000.0
2009-10-16 13:47:00,65.296,65.299,65.257,65.26,41560000.0
2009-10-16 13:48:00,65.268,65.274,65.26,65.269,45690000.0
2009-10-16 13:49:00,65.261,65.282,65.261,65.261,118510000.0
2009-10-16 13:50:00,65.271,65.3,65.257,65.296,75340000.0
2009-10-16 13:51:00,65.314,65.314,65.265,65.269,71620000.0
2009-10-16 13:52:00,65.266,65.275,65.266,65.269,94850000.0
2009-10-16 13:53:00,65.268,65.274,65.261,65.274,139830000.0
2009-10-16 13:54:00,65.274,65.274,65.263,65.265,104010000.0
2009-10-16 13:55:00,65.258,65.272,65.258,65.261,149910000.0
2009-10-16 13:56:00,65.273,65.273,65.23,65.232,121050000.0
2009-10-16 13:57:00,65.24,65.24,65.223,65.238,76820000.0
2009-10-16 13:58:00,65.222,65.234,65.222,65.229,89820000.0
2009-10-16 13:59:00,65.226,65.234,65.217,65.227,79520000.0
2009-10-16 14:00:00,65.239,65.246,65.233,65.24,73460000.0
2009-10-16 14:01:00,65.23,65.233,65.222,65.222,74380000.0
2009-10-16 14:02:00,65.217,65.224,65.211,65.211,75030000.0
2009-10-16 14:03:00,65.231,65.231,65.207,65.228,26050000.0
2009-10-16 14:04:00,65.215,65.216,65.21,65.211,76000000.0
2009-10-16 14:05:00,65.222,65.232,65.222,65.226,75920000.0
2009-10-16 14:06:00,65.226,65.232,65.218,65.219,124690000.0
2009-10-16 14:07:00,65.211,65.222,65.211,65.217,13190000.0
2009-10-16 14:08:00,65.225,65.225,65.212,65.22,72400000.0
2009-10-16 14:09:00,65.228,65.232,65.213,65.224,137680000.0
2009-10-16 14:10:00,65.237,65.24,65.221,65.225,96460000.0
2009-10-16 14:11:00,65.237,65.252,65.23,65.252,48880000.0
2009-10-16 14:12:00,65.244,65.249,65.231,65.246,35210000.0
2009-10-16 14:13:00,65.238,65.288,65.238,65.251,39290000.0
2009-10-16 14:14:00,65.254,65.261,65.243,65.256,43510000.0
2009-10-16 14:15:00,65.265,65.271,65.242,65.242,35520000.0
2009-10-16 14:16:00,65.244,65.292,65.244,65.273,14280000.0
2009-10-16 14:17:00,65.276,65.276,65.257,65.258,48270000.0
2009-10-16 14:18:00,65.261,65.272,65.255,65.268,56790000.0
2009-10-16 14:19:00,65.258,65.271,65.242,65.242,50960000.0
2009-10-16 14:20:00,65.242,65.262,65.242,65.25,49650000.0
2009-10-16 14:21:00,65.27,65.29,65.257,65.277,54360000.0
2009-10-16 14:22:00,65.27,65.282,65.263,65.275,35560000.0
2009-10-16 14:23:00,65.275,65.28,65.252,65.261,88160000.0
2009-10-16 14:24:00,65.273,65.273,65.242,65.272,76390000.0
2009-10-16 14:25:00,65.264,65.272,65.251,65.264,52570000.0
2009-10-16 14:26:00,65.255,65.261,65.236,65.237,40170000.0
2009-10-16 14:27:00,65.251,65.267,65.236,65.266,29940000.0
2009-10-16 14:28:00,65.262,65.271,65.254,65.262,23520000.0
2009-10-16 14:29:00,65.263,65.278,65.235,65.25,79020000.0
2009-10-16 14:30:00,65.263,65.263,65.21,65.219,66200000.0
2009-10-16 14:31:00,65.201,65.229,65.195,65.209,34600000.0
2009-10-16 14:32:00,65.201,65.243,65.191,65.211,65250000.0
2009-10-16 14:33:00,65.233,65.233,65.205,65.218,101770000.0
2009-10-16 14:34:00,65.206,65.211,65.197,65.202,64630000.0
2009-10-16 14:35:00,65.202,65.202,65.16,65.184,46860000.0
2009-10-16 14:36:00,65.187,65.191,65.149,65.191,28350000.0
2009-10-16 14:37:00,65.176,65.195,65.166,65.188,56190000.0
2009-10-16 14:38:00,65.184,65.19,65.152,65.169,104140000.0
2009-10-16 14:39:00,65.174,65.178,65.143,65.157,70320000.0
2009-10-16 14:40:00,65.179,65.189,65.16,65.177,76440000.0
2009-10-16 14:41:00,65.16,65.206,65.16,65.205,45540000.0
2009-10-16 14:42:00,65.203,65.203,65.148,65.164,75650000.0
2009-10-16 14:43:00,65.169,65.181,65.164,65.176,92100000.0
2009-10-16 14:44:00,65.17,65.204,65.168,65.203,74740000.0
2009-10-16 14:45:00,65.197,65.201,65.18,65.18,62870000.0
2009-10-16 14:46:00,65.169,65.218,65.169,65.182,121170000.0
2009-10-16 14:47:00,65.2,65.212,65.184,65.19,123160000.0
2009-10-16 14:48:00,65.209,65.209,65.182,65.209,92050000.0
2009-10-16 14:49:00,65.208,65.212,65.195,65.205,86760000.0
2009-10-16 14:50:00,65.192,65.21,65.192,65.199,91250000.0
2009-10-16 14:51:00,65.212,65.212,65.191,65.196,64890000.0
2009-10-16 14:52:00,65.205,65.219,65.182,65.205,104450000.0
2009-10-16 14:53:00,65.216,65.23,65.203,65.218,80140000.0
2009-10-16 14:54:00,65.237,65.241,65.224,65.23,85640000.0
2009-10-16 14:55:00,65.255,65.255,65.221,65.221,66240000.0
2009-10-16 14:56:00,65.228,65.234,65.214,65.234,78040000.0
2009-10-16 14:57:00,65.236,65.236,65.204,65.221,70290000.0
2009-10-16 14:58:00,65.216,65.232,65.205,65.208,72590000.0
2009-10-16 14:59:00,65.22,65.252,65.216,65.22,87750000.0
2009-10-16 15:00:00,65.251,65.251,65.199,65.212,73690000.0
2009-10-16 15:01:00,65.226,65.232,65.213,65.218,83110000.0
2009-10-16 15:02:00,65.22,65.225,65.212,65.224,70810000.0
2009-10-16 15:03:00,65.235,65.235,65.204,65.218,127790000.0
2009-10-16 15:04:00,65.209,65.227,65.158,65.182,112730000.0
2009-10-16 15:05:00,65.185,65.191,65.148,65.16,95070000.0
2009-10-16 15:06:00,65.195,65.216,65.16,65.212,63200000.0
2009-10-16 15:07:00,65.207,65.234,65.188,65.234,105880000.0
2009-10-16 15:08:00,65.235,65.269,65.235,65.247,77450000.0
2009-10-16 15:09:00,65.262,65.262,65.228,65.255,49410000.0
2009-10-16 15:10:00,65.242,65.272,65.242,65.267,22320000.0
2009-10-16 15:11:00,65.266,65.266,65.239,65.239,76070000.0
2009-10-16 15:12:00,65.254,65.259,65.245,65.258,44200000.0
2009-10-16 15:13:00,65.263,65.29,65.248,65.281,109270000.0
2009-10-16 15:14:00,65.27,65.288,65.256,65.274,134420000.0
2009-10-16 15:15:00,65.297,65.318,65.238,65.289,59830000.0
2009-10-16 15:16:00,65.276,65.311,65.276,65.295,46440000.0
2009-10-16 15:17:00,65.308,65.322,65.293,65.309,58340000.0
2009-10-16 15:18:00,65.32,65.328,65.291,65.312,114220000.0
2009-10-16 15:19:00,65.303,65.322,65.303,65.315,52100000.0
2009-10-16 15:20:00,65.316,65.34,65.316,65.324,58730000.0
2009-10-16 15:21:00,65.33,65.33,65.285,65.307,51120000.0
2009-10-16 15:22:00,65.305,65.331,65.3,65.317,69990000.0
2009-10-16 15:23:00,65.328,65.345,65.307,65.307,69430000.0
2009-10-16 15:24:00,65.315,65.344,65.281,65.337,57420000.0
2009-10-16 15:25:00,65.339,65.352,65.321,65.328,58730000.0
2009-10-16 15:26:00,65.331,65.344,65.322,65.336,52380000.0
2009-10-16 15:27:00,65.326,65.35,65.317,65.35,64400000.0
2009-10-16 15:28:00,65.351,65.369,65.345,65.35,37850000.0
2009-10-16 15:29:00,65.33,65.347,65.33,65.337,45050000.0
2009-10-16 15:30:00,65.345,65.363,65.335,65.338,100400000.0
2009-10-16 15:31:00,65.341,65.361,65.335,65.346,137650000.0
2009-10-16 15:32:00,65.35,65.361,65.327,65.332,94170000.0
2009-10-16 15:33:00,65.339,65.35,65.332,65.347,82820000.0
2009-10-16 15:34:00,65.339,65.342,65.322,65.322,65080000.0
2009-10-16 15:35:00,65.322,65.355,65.322,65.355,26960000.0
2009-10-16 15:36:00,65.358,65.361,65.343,65.355,49010000.0
2009-10-16 15:37:00,65.345,65.362,65.334,65.341,86890000.0
2009-10-16 15:38:00,65.34,65.362,65.326,65.356,133150000.0
2009-10-16 15:39:00,65.349,65.349,65.32,65.32,33500000.0
2009-10-16 15:40:00,65.33,65.36,65.324,65.324,36230000.0
2009-10-16 15:41:00,65.328,65.34,65.319,65.319,31730000.0
2009-10-16 15:42:00,65.345,65.345,65.314,65.321,31680000.0
2009-10-16 15:43:00,65.327,65.342,65.323,65.323,62700000.0
2009-10-16 15:44:00,65.33,65.342,65.32,65.32,70130000.0
2009-10-16 15:45:00,65.339,65.343,65.326,65.343,141030000.0
2009-10-16 15:46:00,65.329,65.351,65.329,65.339,88780000.0
2009-10-16 15:47:00,65.351,65.38,65.348,65.36,99510000.0
2009-10-16 15:48:00,65.366,65.366,65.346,65.352,111750000.0
2009-10-16 15:49:00,65.341,65.351,65.326,65.348,92220000.0
2009-10-16 15:50:00,65.335,65.353,65.314,65.335,80650000.0
2009-10-16 15:51:00,65.341,65.341,65.3,65.334,38990000.0
2009-10-16 15:52:00,65.31,65.324,65.247,65.28,37230000.0
2009-10-16 15:53:00,65.288,65.309,65.262,65.292,35740000.0
2009-10-16 15:54:00,65.299,65.318,65.278,65.282,46450000.0
2009-10-16 15:55:00,65.262,65.318,65.258,65.318,15030000.0
2009-10-16 15:56:00,65.318,65.368,65.307,65.364,41830000.0
2009-10-16 15:57:00,65.365,65.371,65.347,65.359,42990000.0
2009-10-16 15:58:00,65.359,65.377,65.336,65.377,114300000.0
2009-10-16 15:59:00,65.355,65.362,65.328,65.332,74600000.0
2009-10-16 16:00:00,65.343,65.357,65.304,65.351,69120000.0
2009-10-16 16:01:00,65.349,65.355,65.312,65.319,90350000.0
2009-10-16 16:02:00,65.331,65.36,65.327,65.357,135170000.0
2009-10-16 16:03:00,65.363,65.363,65.328,65.345,99880000.0
2009-10-16 16:04:00,65.335,65.341,65.31,65.319,164330000.0
2009-10-16 16:05:00,65.327,65.34,65.315,65.32,116590000.0
2009-10-16 16:06:00,65.314,65.314,65.295,65.314,78960000.0
2009-10-16 16:07:00,65.311,65.322,65.303,65.311,84190000.0
2009-10-16 16:08:00,65.318,65.324,65.311,65.311,88170000.0
2009-10-16 16:09:00,65.325,65.325,65.304,65.316,74990000.0
2009-10-16 16:10:00,65.32,65.324,65.312,65.324,76750000.0
2009-10-16 16:11:00,65.318,65.325,65.31,65.325,74060000.0
2009-10-16 16:12:00,65.327,65.331,65.315,65.329,23710000.0
2009-10-16 16:13:00,65.315,65.333,65.303,65.303,79950000.0
2009-10-16 16:14:00,65.307,65.322,65.303,65.307,76690000.0
2009-10-16 16:15:00,65.316,65.322,65.295,65.306,128190000.0
2009-10-16 16:16:00,65.297,65.317,65.297,65.311,8870000.0
2009-10-16 16:17:00,65.309,65.309,65.284,65.306,69690000.0
2009-10-16 16:18:00,65.324,65.324,65.291,65.291,50350000.0
2009-10-16 16:19:00,65.31,65.322,65.295,65.322,68850000.0
2009-10-16 16:20:00,65.327,65.33,65.292,65.292,67760000.0
2009-10-16 16:21:00,65.297,65.304,65.284,65.288,111100000.0
2009-10-16 16:22:00,65.296,65.301,65.265,65.276,146840000.0
2009-10-16 16:23:00,65.275,65.303,65.275,65.302,123490000.0
2009-10-16 16:24:00,65.308,65.311,65.301,65.307,85120000.0
2009-10-16 16:25:00,65.294,65.311,65.274,65.274,87090000.0
2009-10-16 16:26:00,65.281,65.32,65.277,65.32,105790000.0
2009-10-16 16:27:00,65.318,65.318,65.273,65.273,131500000.0
2009-10-16 16:28:00,65.289,65.291,65.274,65.28,92010000.0
2009-10-16 16:29:00,65.278,65.301,65.271,65.297,64250000.0
2009-10-16 16:30:00,65.307,65.312,65.289,65.302,51810000.0
2009-10-16 16:31:00,65.297,65.321,65.293,65.321,91650000.0
2009-10-16 16:32:00,65.309,65.325,65.302,65.305,154280000.0
2009-10-16 16:33:00,65.314,65.334,65.306,65.31,144860000.0
2009-10-16 16:34:00,65.292,65.311,65.292,65.299,98450000.0
2009-10-16 16:35:00,65.306,65.311,65.296,65.307,64360000.0
2009-10-16 16:36:00,65.316,65.317,65.3,65.309,103380000.0
2009-10-16 16:37:00,65.303,65.311,65.286,65.3,85990000.0
2009-10-16 16:38:00,65.275,65.288,65.249,65.249,99700000.0
2009-10-16 16:39:00,65.265,65.269,65.247,65.251,127610000.0
2009-10-16 16:40:00,65.245,65.269,65.243,65.257,135610000.0
2009-10-16 16:41:00,65.268,65.276,65.255,65.274,109330000.0
2009-10-16 16:42:00,65.271,65.271,65.244,65.268,121820000.0
2009-10-16 16:43:00,65.268,65.272,65.247,65.268,114010000.0
2009-10-16 16:44:00,65.257,65.288,65.257,65.288,58670000.0
2009-10-16 16:45:00,65.301,65.301,65.272,65.278,51440000.0
2009-10-16 16:46:00,65.291,65.311,65.291,65.304,85660000.0
2009-10-16 16:47:00,65.289,65.309,65.266,65.27,104580000.0
2009-10-16 16:48:00,65.274,65.274,65.249,65.249,78760000.0
2009-10-16 16:49:00,65.257,65.271,65.242,65.242,106530000.0
2009-10-16 16:50:00,65.257,65.276,65.226,65.276,53240000.0
2009-10-16 16:51:00,65.298,65.298,65.241,65.242,126730000.0
2009-10-16 16:52:00,65.252,65.252,65.18,65.193,92620000.0
2009-10-16 16:53:00,65.195,65.197,65.14,65.143,79080000.0
2009-10-16 16:54:00,65.154,65.18,65.132,65.166,84100000.0
2009-10-16 16:55:00,65.156,65.177,65.156,65.177,86910000.0
2009-10-16 16:56:00,65.17,65.184,65.165,65.184,90790000.0
2009-10-16 16:57:00,65.17,65.18,65.122,65.122,108260000.0
2009-10-16 16:58:00,65.126,65.139,65.107,65.12,92240000.0
2009-10-16 16:59:00,65.118,65.154,65.097,65.142,69860000.0
2009-10-16 17:00:00,65.169,65.191,65.147,65.161,57740000.0
2009-10-16 17:01:00,65.144,65.154,65.111,65.113,55910000.0
2009-10-16 17:02:00,65.105,65.138,65.105,65.121,93210000.0
2009-10-16 17:03:00,65.121,65.139,65.115,65.125,60180000.0
2009-10-16 17:04:00,65.134,65.147,65.132,65.146,90240000.0
2009-10-16 17:05:00,65.132,65.178,65.132,65.159,99980000.0
2009-10-16 17:06:00,65.157,65.157,65.121,65.15,97880000.0
2009-10-16 17:07:00,65.15,65.15,65.114,65.142,57830000.0
2009-10-16 17:08:00,65.147,65.15,65.128,65.137,71390000.0
2009-10-16 17:09:00,65.139,65.148,65.112,65.112,82570000.0
2009-10-16 17:10:00,65.113,65.115,65.07,65.077,107270000.0
2009-10-16 17:11:00,65.054,65.068,65.015,65.025,87020000.0
2009-10-16 17:12:00,65.029,65.047,64.993,64.993,73250000.0
2009-10-16 17:13:00,64.984,65.076,64.984,65.055,39460000.0
2009-10-16 17:14:00,65.056,65.061,65.038,65.061,85450000.0
2009-10-16 17:15:00,65.058,65.082,65.052,65.068,120730000.0
2009-10-16 17:16:00,65.058,65.069,65.044,65.044,106530000.0
2009-10-16 17:17:00,65.039,65.046,65.023,65.029,120890000.0
2009-10-16 17:18:00,65.026,65.033,65.002,65.033,129310000.0
2009-10-16 17:19:00,65.039,65.047,65.023,65.04,119280000.0
2009-10-16 17:20:00,65.044,65.091,65.044,65.073,85980000.0
2009-10-16 17:21:00,65.084,65.087,65.06,65.087,121370000.0
2009-10-16 17:22:00,65.091,65.103,65.084,65.086,74540000.0
2009-10-16 17:23:00,65.086,65.097,65.081,65.092,86980000.0
2009-10-16 17:24:00,65.089,65.104,65.084,65.097,88310000.0
2009-10-16 17:25:00,65.1,65.129,65.094,65.124,86150000.0
2009-10-16 17:26:00,65.117,65.132,65.115,65.12,54760000.0
2009-10-16 17:27:00,65.126,65.126,65.113,65.113,101490000.0
2009-10-16 17:28:00,65.121,65.139,65.107,65.119,75640000.0
2009-10-16 17:29:00,65.126,65.126,65.097,65.102,86030000.0
2009-10-16 17:30:00,65.1,65.105,65.083,65.083,89180000.0
2009-10-16 17:31:00,65.084,65.12,65.084,65.114,71040000.0
2009-10-16 17:32:00,65.121,65.152,65.121,65.14,105150000.0
2009-10-16 17:33:00,65.147,65.152,65.125,65.145,109350000.0
2009-10-16 17:34:00,65.138,65.144,65.132,65.139,77180000.0
2009-10-16 17:35:00,65.145,65.145,65.129,65.129,84140000.0
2009-10-16 17:36:00,65.143,65.143,65.131,65.131,86870000.0
2009-10-16 17:37:00,65.119,65.131,65.111,65.111,65500000.0
2009-10-16 17:38:00,65.116,65.123,65.115,65.118,57860000.0
2009-10-16 17:39:00,65.132,65.132,65.111,65.119,95520000.0
2009-10-16 17:40:00,65.119,65.131,65.113,65.123,87400000.0
2009-10-16 17:41:00,65.133,65.133,65.113,65.125,123560000.0
2009-10-16 17:42:00,65.124,65.124,65.106,65.112,73670000.0
2009-10-16 17:43:00,65.11,65.13,65.106,65.125,58830000.0
2009-10-16 17:44:00,65.119,65.14,65.116,65.12,71560000.0
2009-10-16 17:45:00,65.136,65.141,65.125,65.127,115410000.0
2009-10-16 17:46:00,65.119,65.133,65.119,65.133,139920000.0
2009-10-16 17:47:00,65.129,65.14,65.121,65.121,70750000.0
2009-10-16 17:48:00,65.135,65.135,65.116,65.116,94080000.0
2009-10-16 17:49:00,65.106,65.123,65.106,65.113,99240000.0
2009-10-16 17:50:00,65.12,65.13,65.116,65.129,111550000.0
2009-10-16 17:51:00,65.137,65.137,65.131,65.137,75870000.0
2009-10-16 17:52:00,65.136,65.136,65.122,65.136,58540000.0
2009-10-16 17:53:00,65.124,65.135,65.117,65.135,48770000.0
2009-10-16 17:54:00,65.145,65.145,65.133,65.138,47030000.0
2009-10-16 17:55:00,65.12,65.136,65.12,65.136,72990000.0
2009-10-16 17:56:00,65.116,65.13,65.1,65.11,68000000.0
2009-10-16 17:57:00,65.117,65.118,65.108,65.108,72290000.0
2009-10-16 17:58:00,65.089,65.103,65.089,65.098,94700000.0
2009-10-16 17:59:00,65.103,65.12,65.095,65.107,65630000.0
2009-10-16 18:00:00,65.132,65.132,65.101,65.131,58180000.0
2009-10-16 18:01:00,65.127,65.137,65.121,65.137,83000000.0
2009-10-16 18:02:00,65.122,65.136,65.122,65.128,71630000.0
2009-10-16 18:03:00,65.141,65.16,65.136,65.14,80310000.0
2009-10-16 18:04:00,65.149,65.161,65.147,65.147,90940000.0
2009-10-16 18:05:00,65.155,65.156,65.139,65.147,42420000.0
2009-10-16 18:06:00,65.153,65.153,65.132,65.132,53880000.0
2009-10-16 18:07:00,65.134,65.134,65.122,65.122,66460000.0
2009-10-16 18:08:00,65.111,65.129,65.076,65.076,76900000.0
2009-10-16 18:09:00,65.104,65.132,65.076,65.132,65680000.0
2009-10-16 18:10:00,65.119,65.144,65.115,65.144,43020000.0
2009-10-16 18:11:00,65.152,65.194,65.149,65.163,103530000.0
2009-10-16 18:12:00,65.191,65.191,65.163,65.187,126300000.0
2009-10-16 18:13:00,65.167,65.172,65.154,65.172,67950000.0
2009-10-16 18:14:00,65.179,65.192,65.163,65.187,71300000.0
2009-10-16 18:15:00,65.201,65.201,65.176,65.188,97310000.0
2009-10-16 18:16:00,65.188,65.212,65.188,65.208,99800000.0
2009-10-16 18:17:00,65.198,65.213,65.195,65.2,38160000.0
2009-10-16 18:18:00,65.226,65.226,65.199,65.208,40320000.0
2009-10-16 18:19:00,65.205,65.212,65.195,65.203,56380000.0
2009-10-16 18:20:00,65.191,65.22,65.191,65.22,73560000.0
2009-10-16 18:21:00,65.233,65.233,65.201,65.208,32550000.0
2009-10-16 18:22:00,65.188,65.197,65.156,65.187,66180000.0
2009-10-16 18:23:00,65.184,65.224,65.179,65.224,31220000.0
2009-10-16 18:24:00,65.205,65.213,65.188,65.207,89140000.0
2009-10-16 18:25:00,65.209,65.216,65.209,65.214,96560000.0
2009-10-16 18:26:00,65.223,65.234,65.223,65.229,38700000.0
2009-10-16 18:27:00,65.234,65.234,65.212,65.218,46970000.0
2009-10-16 18:28:00,65.217,65.222,65.202,65.217,54790000.0
2009-10-16 18:29:00,65.216,65.229,65.202,65.224,65970000.0
2009-10-16 18:30:00,65.245,65.245,65.23,65.231,102350000.0
2009-10-16 18:31:00,65.224,65.229,65.198,65.212,81020000.0
2009-10-16 18:32:00,65.209,65.221,65.202,65.206,128350000.0
2009-10-16 18:33:00,65.233,65.233,65.21,65.21,87860000.0
2009-10-16 18:34:00,65.204,65.212,65.189,65.206,48340000.0
2009-10-16 18:35:00,65.189,65.203,65.189,65.197,36320000.0
2009-10-16 18:36:00,65.222,65.222,65.188,65.208,43420000.0
2009-10-16 18:37:00,65.198,65.212,65.194,65.212,46780000.0
2009-10-16 18:38:00,65.19,65.204,65.19,65.204,25940000.0
2009-10-16 18:39:00,65.223,65.223,65.202,65.211,16560000.0
2009-10-16 18:40:00,65.204,65.247,65.204,65.234,51530000.0
2009-10-16 18:41:00,65.248,65.261,65.243,65.258,49660000.0
2009-10-16 18:42:00,65.248,65.248,65.211,65.235,54390000.0
2009-10-16 18:43:00,65.248,65.263,65.244,65.252,48340000.0
2009-10-16 18:44:00,65.24,65.265,65.24,65.242,42590000.0
2009-10-16 18:45:00,65.256,65.256,65.239,65.239,36490000.0
2009-10-16 18:46:00,65.245,65.25,65.239,65.246,93270000.0
2009-10-16 18:47:00,65.243,65.271,65.243,65.255,87140000.0
2009-10-16 18:48:00,65.264,65.264,65.242,65.242,55210000.0
2009-10-16 18:49:00,65.236,65.245,65.236,65.239,46520000.0
2009-10-16 18:50:00,65.239,65.244,65.239,65.244,26080000.0
2009-10-16 18:51:00,65.258,65.258,65.234,65.24,21650000.0
2009-10-16 18:52:00,65.224,65.232,65.214,65.218,75610000.0
2009-10-16 18:53:00,65.211,65.225,65.211,65.212,62650000.0
2009-10-16 18:54:00,65.224,65.224,65.208,65.209,44280000.0
2009-10-16 18:55:00,65.201,65.216,65.201,65.208,68130000.0
2009-10-16 18:56:00,65.201,65.214,65.201,65.209,111180000.0
2009-10-16 18:57:00,65.216,65.216,65.203,65.208,69740000.0
2009-10-16 18:58:00,65.202,65.208,65.199,65.199,45920000.0
2009-10-16 18:59:00,65.211,65.222,65.211,65.218,31220000.0
2009-10-16 19:00:00,65.229,65.254,65.219,65.254,61410000.0
2009-10-16 19:01:00,65.241,65.246,65.24,65.241,118960000.0
2009-10-16 19:02:00,65.246,65.246,65.239,65.24,61210000.0
2009-10-16 19:03:00,65.254,65.254,65.235,65.239,82760000.0
2009-10-16 19:04:00,65.232,65.241,65.229,65.229,41530000.0
2009-10-16 19:05:00,65.234,65.254,65.234,65.254,85470000.0
2009-10-16 19:06:00,65.25,65.25,65.232,65.235,94230000.0
2009-10-16 19:07:00,65.23,65.237,65.229,65.236,80770000.0
2009-10-16 19:08:00,65.232,65.243,65.223,65.243,59680000.0
2009-10-16 19:09:00,65.241,65.241,65.201,65.202,120210000.0
2009-10-16 19:10:00,65.215,65.215,65.192,65.192,118670000.0
2009-10-16 19:11:00,65.182,65.195,65.182,65.189,91690000.0
2009-10-16 19:12:00,65.215,65.215,65.173,65.193,88130000.0
2009-10-16 19:13:00,65.187,65.2,65.173,65.179,83740000.0
2009-10-16 19:14:00,65.175,65.181,65.168,65.176,67590000.0
2009-10-16 19:15:00,65.194,65.194,65.166,65.176,103630000.0
2009-10-16 19:16:00,65.184,65.184,65.172,65.179,77090000.0
2009-10-16 19:17:00,65.181,65.203,65.181,65.197,88500000.0
2009-10-16 19:18:00,65.216,65.216,65.208,65.208,73830000.0
2009-10-16 19:19:00,65.199,65.211,65.194,65.209,84850000.0
2009-10-16 19:20:00,65.193,65.212,65.186,65.204,71380000.0
2009-10-16 19:21:00,65.214,65.214,65.193,65.193,72780000.0
2009-10-16 19:22:00,65.209,65.209,65.169,65.172,94490000.0
2009-10-16 19:23:00,65.152,65.181,65.148,65.165,74290000.0
2009-10-16 19:24:00,65.203,65.203,65.172,65.179,82260000.0
2009-10-16 19:25:00,65.159,65.184,65.154,65.175,73960000.0
2009-10-16 19:26:00,65.166,65.193,65.166,65.178,129770000.0
2009-10-16 19:27:00,65.212,65.212,65.183,65.199,119490000.0
2009-10-16 19:28:00,65.191,65.211,65.191,65.205,93690000.0
2009-10-16 19:29:00,65.215,65.224,65.205,65.216,56900000.0
2009-10-16 19:30:00,65.226,65.226,65.204,65.207,101660000.0
2009-10-16 19:31:00,65.215,65.215,65.192,65.192,71400000.0
2009-10-16 19:32:00,65.184,65.211,65.184,65.198,50770000.0
2009-10-16 19:33:00,65.226,65.226,65.204,65.217,19770000.0
2009-10-16 19:34:00,65.208,65.214,65.199,65.199,81340000.0
2009-10-16 19:35:00,65.208,65.213,65.198,65.207,45070000.0
2009-10-16 19:36:00,65.224,65.224,65.192,65.192,96600000.0
2009-10-16 19:37:00,65.192,65.214,65.192,65.214,124960000.0
2009-10-16 19:38:00,65.206,65.212,65.199,65.205,63940000.0
2009-10-16 19:39:00,65.22,65.223,65.2,65.223,54180000.0
2009-10-16 19:40:00,65.226,65.226,65.217,65.222,70880000.0
2009-10-16 19:41:00,65.202,65.212,65.193,65.207,108070000.0
2009-10-16 19:42:00,65.223,65.223,65.196,65.217,43380000.0
2009-10-16 19:43:00,65.203,65.223,65.203,65.211,55150000.0
2009-10-16 19:44:00,65.198,65.207,65.198,65.207,48170000.0
2009-10-16 19:45:00,65.234,65.234,65.222,65.228,75550000.0
2009-10-16 19:46:00,65.22,65.229,65.211,65.226,72200000.0
2009-10-16 19:47:00,65.222,65.242,65.222,65.223,47970000.0
2009-10-16 19:48:00,65.248,65.256,65.222,65.253,63620000.0
2009-10-16 19:49:00,65.266,65.266,65.253,65.253,53830000.0
2009-10-16 19:50:00,65.252,65.281,65.252,65.27,66470000.0
2009-10-16 19:51:00,65.302,65.302,65.279,65.279,43350000.0
2009-10-16 19:52:00,65.282,65.32,65.282,65.32,42300000.0
2009-10-16 19:53:00,65.325,65.337,65.324,65.329,100120000.0
2009-10-16 19:54:00,65.333,65.333,65.309,65.319,144680000.0
2009-10-16 19:55:00,65.298,65.312,65.286,65.292,92590000.0
2009-10-16 19:56:00,65.287,65.305,65.286,65.305,80220000.0
2009-10-16 19:57:00,65.308,65.308,65.282,65.296,62180000.0
2009-10-16 19:58:00,65.289,65.298,65.289,65.295,25640000.0
2009-10-16 19:59:00,65.271,65.301,65.271,65.295,49470000.0
2009-10-16 20:00:00,65.304,65.304,65.274,65.298,85090000.0
2009-10-16 20:01:00,65.295,65.298,65.274,65.295,125250000.0
2009-10-16 20:02:00,65.299,65.305,65.297,65.305,38590000.0
2009-10-16 20:03:00,65.294,65.294,65.281,65.289,38220000.0
2009-10-16 20:04:00,65.278,65.281,65.263,65.275,33120000.0
2009-10-16 20:05:00,65.25,65.267,65.245,65.267,32540000.0
2009-10-16 20:06:00,65.285,65.285,65.265,65.276,70860000.0
2009-10-16 20:07:00,65.267,65.277,65.263,65.277,64870000.0
2009-10-16 20:08:00,65.268,65.272,65.251,65.259,135540000.0
2009-10-16 20:09:00,65.274,65.274,65.254,65.268,88300000.0
2009-10-16 20:10:00,65.248,65.261,65.242,65.242,94080000.0
2009-10-16 20:11:00,65.256,65.257,65.249,65.257,108680000.0
2009-10-16 20:12:00,65.274,65.274,65.252,65.252,88270000.0
2009-10-16 20:13:00,65.261,65.281,65.261,65.277,94550000.0
2009-10-16 20:14:00,65.258,65.269,65.244,65.262,39690000.0
2009-10-16 20:15:00,65.274,65.274,65.254,65.258,39000000.0
2009-10-16 20:16:00,65.251,65.265,65.251,65.265,33250000.0
2009-10-16 20:17:00,65.259,65.261,65.246,65.258,50010000.0
2009-10-16 20:18:00,65.268,65.268,65.262,65.267,14320000.0
2009-10-16 20:19:00,65.258,65.264,65.253,65.264,45710000.0
2009-10-16 20:20:00,65.258,65.263,65.252,65.26,45620000.0
2009-10-16 20:21:00,65.249,65.264,65.249,65.25,106420000.0
2009-10-16 20:22:00,65.26,65.278,65.259,65.27,72240000.0
2009-10-16 20:23:00,65.257,65.263,65.249,65.249,73320000.0
2009-10-16 20:24:00,65.278,65.28,65.25,65.252,95110000.0
2009-10-16 20:25:00,65.268,65.28,65.257,65.272,140530000.0
2009-10-16 20:26:00,65.256,65.267,65.254,65.262,103270000.0
2009-10-16 20:27:00,65.291,65.291,65.245,65.264,148720000.0
2009-10-16 20:28:00,65.253,65.271,65.253,65.265,119520000.0
2009-10-16 20:29:00,65.236,65.245,65.235,65.245,74290000.0
2009-10-16 20:30:00,65.283,65.283,65.248,65.254,101530000.0
2009-10-16 20:31:00,65.24,65.256,65.24,65.256,93120000.0
2009-10-16 20:32:00,65.241,65.254,65.235,65.249,79480000.0
2009-10-16 20:33:00,65.265,65.265,65.245,65.258,80540000.0
2009-10-16 20:34:00,65.243,65.26,65.243,65.256,79440000.0
2009-10-16 20:35:00,65.251,65.274,65.251,65.267,25740000.0
2009-10-16 20:36:00,65.283,65.283,65.261,65.27,78490000.0
2009-10-16 20:37:00,65.26,65.275,65.259,65.259,71830000.0
2009-10-16 20:38:00,65.265,65.266,65.256,65.256,129480000.0
2009-10-16 20:39:00,65.285,65.285,65.264,65.267,12040000.0
2009-10-16 20:40:00,65.266,65.266,65.25,65.25,74410000.0
2009-10-16 20:41:00,65.259,65.272,65.253,65.265,75900000.0
2009-10-16 20:42:00,65.275,65.275,65.269,65.269,25400000.0
2009-10-16 20:43:00,65.277,65.279,65.277,65.278,74920000.0
2009-10-16 20:44:00,65.267,65.271,65.262,65.268,82420000.0
2009-10-16 20:45:00,65.273,65.273,65.253,65.256,124140000.0
2009-10-16 20:46:00,65.249,65.259,65.246,65.259,12430000.0
2009-10-16 20:47:00,65.24,65.255,65.232,65.255,79280000.0
2009-10-16 20:48:00,65.27,65.27,65.21,65.21,61490000.0
2009-10-16 20:49:00,65.193,65.213,65.193,65.206,63570000.0
2009-10-16 20:50:00,65.213,65.229,65.213,65.218,53020000.0
2009-10-16 20:51:00,65.234,65.234,65.217,65.221,119900000.0
2009-10-16 20:52:00,65.202,65.219,65.2,65.204,53190000.0
2009-10-16 20:53:00,65.215,65.217,65.202,65.209,96760000.0
2009-10-16 20:54:00,65.209,65.221,65.209,65.21,91180000.0
2009-10-16 20:55:00,65.227,65.231,65.203,65.215,104380000.0
2009-10-16 20:56:00,65.215,65.219,65.206,65.212,115890000.0
2009-10-16 20:57:00,65.228,65.228,65.209,65.209,114040000.0
2009-10-16 20:58:00,65.225,65.234,65.217,65.224,98620000.0
2009-10-16 20:59:00,65.229,65.229,65.218,65.218,37360000.0
2009-10-16 21:00:00,65.23,65.23,65.211,65.213,31140000.0
2009-10-16 21:01:00,65.209,65.222,65.209,65.214,63940000.0
2009-10-16 21:02:00,65.207,65.216,65.207,65.208,118740000.0
2009-10-16 21:03:00,65.224,65.224,65.217,65.217,76980000.0
2009-10-16 21:05:00,65.206,65.222,65.206,65.222,98330000.0
2009-10-16 21:06:00,65.237,65.244,65.212,65.238,118590000.0
2009-10-16 21:07:00,65.249,65.253,65.242,65.253,83540000.0
2009-10-16 21:08:00,65.241,65.259,65.241,65.259,95420000.0
2009-10-16 21:09:00,65.258,65.273,65.258,65.258,76950000.0
2009-10-16 21:10:00,65.255,65.256,65.242,65.248,64140000.0
2009-10-16 21:11:00,65.266,65.276,65.259,65.276,144050000.0
2009-10-16 21:12:00,65.266,65.268,65.26,65.26,71090000.0
2009-10-16 21:13:00,65.249,65.263,65.247,65.247,93910000.0
2009-10-16 21:14:00,65.241,65.256,65.234,65.248,102880000.0
2009-10-16 21:15:00,65.267,65.268,65.246,65.249,80240000.0
2009-10-16 21:16:00,65.245,65.252,65.239,65.248,119640000.0
2009-10-16 21:17:00,65.251,65.265,65.251,65.261,97900000.0
2009-10-16 21:18:00,65.29,65.29,65.266,65.266,69010000.0
2009-10-16 21:19:00,65.264,65.264,65.245,65.245,58560000.0
2009-10-16 21:20:00,65.257,65.269,65.253,65.262,67800000.0
2009-10-16 21:21:00,65.281,65.281,65.263,65.263,63690000.0
2009-10-16 21:22:00,65.273,65.273,65.262,65.268,99630000.0
2009-10-16 21:23:00,65.261,65.276,65.261,65.269,63150000.0
2009-10-16 21:24:00,65.283,65.283,65.254,65.254,41640000.0
2009-10-16 21:25:00,65.257,65.264,65.253,65.264,69850000.0
2009-10-16 21:27:00,65.272,65.272,65.236,65.244,77660000.0
2009-10-16 21:28:00,65.245,65.255,65.234,65.255,49020000.0
2009-10-16 21:29:00,65.243,65.243,65.233,65.237,44630000.0
2009-10-16 21:30:00,65.253,65.253,65.224,65.229,71200000.0
2009-10-16 21:31:00,65.238,65.244,65.231,65.242,95050000.0
2009-10-16 21:32:00,65.237,65.238,65.229,65.229,116710000.0
2009-10-16 21:33:00,65.246,65.246,65.233,65.237,108030000.0
2009-10-16 21:34:00,65.234,65.236,65.224,65.226,15290000.0
2009-10-16 21:35:00,65.218,65.232,65.218,65.225,93080000.0
2009-10-16 21:36:00,65.244,65.244,65.218,65.235,70940000.0
2009-10-16 21:37:00,65.223,65.248,65.214,65.214,81940000.0
2009-10-16 21:38:00,65.217,65.231,65.217,65.223,61330000.0
2009-10-16 21:39:00,65.24,65.24,65.224,65.225,10750000.0
2009-10-16 21:40:00,65.222,65.24,65.222,65.228,8120000.0
2009-10-16 21:41:00,65.228,65.236,65.206,65.226,68130000.0
2009-10-16 21:42:00,65.231,65.235,65.197,65.22,102920000.0
2009-10-16 21:43:00,65.22,65.23,65.211,65.228,137070000.0
2009-10-16 21:44:00,65.226,65.233,65.215,65.233,120290000.0
2009-10-16 21:45:00,65.236,65.244,65.231,65.244,88190000.0
2009-10-16 21:46:00,65.233,65.237,65.212,65.229,79690000.0
2009-10-16 21:47:00,65.224,65.251,65.219,65.242,106880000.0
2009-10-16 21:48:00,65.253,65.255,65.231,65.255,127100000.0
2009-10-16 21:50:00,65.246,65.25,65.245,65.248,75590000.0
2009-10-16 21:51:00,65.259,65.259,65.235,65.252,56990000.0
2009-10-16 21:52:00,65.245,65.255,65.23,65.238,101880000.0
2009-10-16 21:53:00,65.238,65.244,65.23,65.243,178170000.0
2009-10-16 21:54:00,65.252,65.252,65.229,65.229,151930000.0
2009-10-16 21:55:00,65.228,65.245,65.223,65.237,111200000.0
2009-10-16 21:56:00,65.23,65.237,65.229,65.233,70220000.0
2009-10-16 21:57:00,65.238,65.248,65.235,65.245,102960000.0
2009-10-16 21:58:00,65.24,65.24,65.223,65.223,84110000.0
2009-10-16 21:59:00,65.227,65.229,65.212,65.224,106370000.0
2009-10-16 22:00:00,65.229,65.251,65.223,65.234,138610000.0
2009-10-16 22:01:00,65.231,65.241,65.221,65.236,128510000.0
2009-10-16 22:02:00,65.25,65.255,65.245,65.246,114130000.0
2009-10-16 22:03:00,65.255,65.255,65.245,65.25,120740000.0
2009-10-16 22:04:00,65.253,65.265,65.252,65.252,116680000.0
2009-10-16 22:05:00,65.254,65.262,65.253,65.261,60690000.0
2009-10-16 22:06:00,65.265,65.265,65.233,65.251,60060000.0
2009-10-16 22:07:00,65.243,65.243,65.228,65.228,91170000.0
2009-10-16 22:08:00,65.244,65.249,65.232,65.244,98610000.0
2009-10-16 22:09:00,65.251,65.251,65.23,65.23,79950000.0
2009-10-16 22:12:00,65.252,65.258,65.239,65.248,136890000.0
2009-10-16 22:13:00,65.255,65.261,65.244,65.244,83410000.0
2009-10-16 22:14:00,65.247,65.25,65.247,65.249,76900000.0
2009-10-16 22:15:00,65.266,65.266,65.259,65.26,76840000.0
2009-10-16 22:17:00,65.228,65.23,65.225,65.229,103210000.0
2009-10-16 22:18:00,65.262,65.262,65.234,65.248,116170000.0
2009-10-16 22:19:00,65.262,65.262,65.233,65.25,90890000.0
2009-10-16 22:20:00,65.253,65.253,65.227,65.245,68480000.0
2009-10-16 22:21:00,65.245,65.245,65.204,65.221,65110000.0
2009-10-16 22:22:00,65.2,65.22,65.2,65.214,60370000.0
2009-10-16 22:23:00,65.208,65.214,65.192,65.214,89070000.0
2009-10-16 22:24:00,65.225,65.232,65.204,65.222,63220000.0
2009-10-16 22:25:00,65.211,65.225,65.21,65.225,97210000.0
2009-10-16 22:26:00,65.237,65.237,65.226,65.235,115250000.0
2009-10-16 22:27:00,65.227,65.23,65.224,65.226,91480000.0
2009-10-16 22:28:00,65.217,65.24,65.217,65.227,62430000.0
2009-10-16 22:29:00,65.243,65.243,65.213,65.222,72920000.0
2009-10-16 22:30:00,65.243,65.243,65.196,65.218,95490000.0
2009-10-16 22:31:00,65.206,65.216,65.2,65.216,118330000.0
2009-10-16 22:32:00,65.216,65.216,65.199,65.21,88220000.0
2009-10-16 22:33:00,65.204,65.209,65.189,65.189,76070000.0
2009-10-16 22:34:00,65.202,65.204,65.19,65.19,41240000.0
2009-10-16 22:35:00,65.201,65.211,65.192,65.204,87750000.0
2009-10-16 22:36:00,65.227,65.232,65.215,65.221,120390000.0
2009-10-16 22:37:00,65.216,65.225,65.205,65.212,109520000.0
2009-10-16 22:38:00,65.211,65.224,65.21,65.21,129080000.0
2009-10-16 22:39:00,65.234,65.234,65.212,65.224,127170000.0
2009-10-16 22:40:00,65.214,65.233,65.214,65.233,125450000.0
2009-10-16 22:41:00,65.243,65.245,65.225,65.245,85580000.0
2009-10-16 22:42:00,65.234,65.234,65.222,65.222,123080000.0
2009-10-16 22:43:00,65.225,65.229,65.223,65.226,70190000.0
2009-10-16 22:44:00,65.225,65.229,65.224,65.227,83310000.0
2009-10-16 22:45:00,65.241,65.241,65.225,65.232,87900000.0
2009-10-16 22:46:00,65.238,65.243,65.231,65.231,89300000.0
2009-10-16 22:47:00,65.236,65.238,65.231,65.237,66970000.0
2009-10-16 22:48:00,65.266,65.268,65.259,65.259,97140000.0
2009-10-16 22:49:00,65.248,65.257,65.242,65.242,80780000.0
2009-10-16 22:51:00,65.258,65.258,65.241,65.241,99170000.0
2009-10-16 22:52:00,65.231,65.237,65.23,65.235,72850000.0
2009-10-16 22:53:00,65.247,65.256,65.247,65.256,104340000.0
2009-10-16 22:54:00,65.274,65.274,65.241,65.251,105880000.0
2009-10-16 22:55:00,65.234,65.255,65.234,65.255,86860000.0
2009-10-16 22:56:00,65.258,65.28,65.237,65.262,82220000.0
2009-10-16 22:57:00,65.272,65.272,65.254,65.265,86690000.0
2009-10-16 22:58:00,65.247,65.262,65.225,65.262,67380000.0
2009-10-16 22:59:00,65.238,65.252,65.233,65.249,65270000.0
2009-10-19 02:01:00,65.179,65.189,65.166,65.182,76650000.0
2009-10-19 02:02:00,65.172,65.185,65.154,65.181,80570000.0
2009-10-19 02:03:00,65.182,65.182,65.156,65.176,30060000.0
2009-10-19 02:04:00,65.16,65.194,65.16,65.163,73240000.0
2009-10-19 02:05:00,65.17,65.188,65.14,65.15,74360000.0
2009-10-19 02:06:00,65.141,65.142,65.125,65.139,66690000.0
2009-10-19 02:07:00,65.132,65.132,65.029,65.106,90600000.0
2009-10-19 02:08:00,65.099,65.117,65.066,65.117,92800000.0
2009-10-19 02:09:00,65.111,65.116,65.079,65.089,77120000.0
2009-10-19 02:10:00,65.088,65.1,65.052,65.082,116730000.0
2009-10-19 02:11:00,65.087,65.106,65.077,65.079,154610000.0
2009-10-19 02:12:00,65.099,65.113,65.082,65.098,99410000.0
2009-10-19 02:13:00,65.095,65.1,65.071,65.087,126070000.0
2009-10-19 02:14:00,65.085,65.091,65.063,65.063,86620000.0
2009-10-19 02:15:00,65.071,65.08,65.063,65.07,75050000.0
2009-10-19 02:16:00,65.058,65.07,65.038,65.039,75780000.0
2009-10-19 02:17:00,65.047,65.055,65.041,65.048,112030000.0
2009-10-19 02:18:00,65.053,65.06,65.044,65.054,43230000.0
2009-10-19 02:19:00,65.065,65.098,65.065,65.098,45540000.0
2009-10-19 02:20:00,65.094,65.1,65.09,65.091,17330000.0
2009-10-19 02:21:00,65.098,65.147,65.083,65.089,46310000.0
2009-10-19 02:22:00,65.081,65.083,65.07,65.072,33100000.0
2009-10-19 02:23:00,65.078,65.08,65.046,65.055,33860000.0
2009-10-19 02:24:00,65.039,65.051,65.004,65.036,45200000.0
2009-10-19 02:25:00,65.033,65.047,65.022,65.031,90830000.0
2009-10-19 02:26:00,65.029,65.045,65.026,65.037,89900000.0
2009-10-19 02:27:00,65.04,65.04,65.004,65.018,105990000.0
2009-10-19 02:28:00,65.001,65.015,64.991,65.004,101430000.0
2009-10-19 02:29:00,65.017,65.046,65.017,65.044,90710000.0
2009-10-19 02:30:00,65.037,65.04,65.025,65.038,129620000.0
2009-10-19 02:31:00,65.038,65.051,65.026,65.047,64270000.0
2009-10-19 02:32:00,65.029,65.041,65.019,65.028,65040000.0
2009-10-19 02:33:00,65.037,65.041,65.034,65.034,34080000.0
2009-10-19 02:34:00,65.047,65.051,65.034,65.039,32160000.0
2009-10-19 02:35:00,65.048,65.067,65.02,65.032,39340000.0
2009-10-19 02:36:00,65.022,65.042,64.997,65.007,33500000.0
2009-10-19 02:37:00,64.987,65.052,64.987,65.03,127360000.0
2009-10-19 02:38:00,65.034,65.053,65.034,65.046,86850000.0
2009-10-19 02:39:00,65.048,65.074,65.035,65.068,57030000.0
2009-10-19 02:40:00,65.07,65.086,65.065,65.075,24670000.0
2009-10-19 02:41:00,65.072,65.08,65.051,65.051,55430000.0
2009-10-19 02:42:00,65.049,65.06,65.042,65.046,84480000.0
2009-10-19 02:43:00,65.055,65.064,65.047,65.061,91280000.0
2009-10-19 02:44:00,65.049,65.069,65.049,65.069,146030000.0
2009-10-19 02:45:00,65.075,65.08,65.056,65.059,98090000.0
2009-10-19 02:46:00,65.045,65.059,65.045,65.059,48510000.0
2009-10-19 02:47:00,65.066,65.074,65.061,65.074,48290000.0
2009-10-19 02:48:00,65.065,65.088,65.053,65.086,61820000.0
2009-10-19 02:49:00,65.102,65.11,65.098,65.101,52720000.0
2009-10-19 02:50:00,65.085,65.107,65.082,65.083,63500000.0
2009-10-19 02:51:00,65.088,65.098,65.078,65.098,59090000.0
2009-10-19 02:52:00,65.113,65.137,65.108,65.118,70250000.0
2009-10-19 02:53:00,65.101,65.101,65.083,65.099,75980000.0
2009-10-19 02:54:00,65.086,65.091,65.077,65.083,49700000.0
2009-10-19 02:55:00,65.056,65.074,65.035,65.039,53360000.0
2009-10-19 02:56:00,65.038,65.054,65.032,65.032,42190000.0
2009-10-19 02:57:00,65.036,65.049,65.026,65.047,113530000.0
2009-10-19 02:58:00,65.043,65.051,65.04,65.047,60410000.0
2009-10-19 02:59:00,65.061,65.073,65.056,65.073,50320000.0
2009-10-19 03:00:00,65.061,65.066,65.043,65.05,53660000.0
2009-10-19 03:01:00,65.026,65.039,65.01,65.012,129460000.0
2009-10-19 03:02:00,65.03,65.045,65.024,65.03,106150000.0
2009-10-19 03:03:00,65.037,65.043,65.02,65.043,47800000.0
2009-10-19 03:04:00,65.034,65.045,65.015,65.023,77500000.0
2009-10-19 03:05:00,65.018,65.027,64.987,64.988,20890000.0
2009-10-19 03:06:00,64.981,65.009,64.957,64.964,53090000.0
2009-10-19 03:07:00,64.956,64.973,64.935,64.964,78290000.0
2009-10-19 03:08:00,64.95,64.955,64.941,64.941,102630000.0
2009-10-19 03:09:00,64.942,64.951,64.928,64.937,64370000.0
2009-10-19 03:10:00,64.961,64.991,64.947,64.98,100790000.0
2009-10-19 03:11:00,64.997,65.002,64.986,64.986,117870000.0
2009-10-19 03:12:00,65.002,65.003,64.975,64.982,132730000.0
2009-10-19 03:13:00,64.962,64.975,64.962,64.97,72950000.0
2009-10-19 03:14:00,64.969,64.985,64.964,64.972,84130000.0
2009-10-19 03:15:00,64.982,64.982,64.956,64.969,78330000.0
2009-10-19 03:16:00,64.957,64.972,64.954,64.954,85820000.0
2009-10-19 03:17:00,64.954,64.958,64.931,64.935,63000000.0
2009-10-19 03:18:00,64.942,64.942,64.918,64.94,79670000.0
2009-10-19 03:19:00,64.934,64.934,64.913,64.919,84410000.0
2009-10-19 03:20:00,64.912,64.919,64.896,64.908,67880000.0
2009-10-19 03:21:00,64.925,64.936,64.916,64.924,83920000.0
2009-10-19 03:22:00,64.928,64.945,64.923,64.939,77810000.0
2009-10-19 03:23:00,64.933,64.941,64.924,64.941,98840000.0
2009-10-19 03:24:00,64.943,64.943,64.931,64.934,65790000.0
2009-10-19 03:25:00,64.947,64.951,64.934,64.934,83700000.0
2009-10-19 03:26:00,64.938,64.954,64.934,64.934,95630000.0
2009-10-19 03:27:00,64.947,64.963,64.934,64.949,100420000.0
2009-10-19 03:28:00,64.953,64.969,64.946,64.964,118890000.0
2009-10-19 03:29:00,64.949,64.985,64.949,64.96,119350000.0
2009-10-19 03:30:00,64.97,64.979,64.955,64.97,63750000.0
2009-10-19 03:31:00,64.965,64.982,64.956,64.969,73400000.0
2009-10-19 03:32:00,64.958,64.97,64.944,64.961,90530000.0
2009-10-19 03:33:00,64.968,64.968,64.94,64.952,78560000.0
2009-10-19 03:34:00,64.96,64.967,64.952,64.957,39240000.0
2009-10-19 03:35:00,64.969,64.972,64.944,64.955,86810000.0
2009-10-19 03:36:00,64.964,64.976,64.947,64.973,72880000.0
2009-10-19 03:37:00,64.969,64.998,64.969,64.985,112710000.0
2009-10-19 03:38:00,64.99,64.997,64.976,64.992,53700000.0
2009-10-19 03:39:00,64.997,64.997,64.972,64.975,29040000.0
2009-10-19 03:40:00,64.984,65.002,64.978,65.0,44190000.0
2009-10-19 03:41:00,65.013,65.038,65.011,65.037,60880000.0
2009-10-19 03:42:00,65.036,65.06,65.026,65.06,110890000.0
2009-10-19 03:43:00,65.047,65.078,65.037,65.065,67510000.0
2009-10-19 03:44:00,65.064,65.074,65.054,65.066,36570000.0
2009-10-19 03:45:00,65.068,65.073,65.054,65.069,71340000.0
2009-10-19 03:46:00,65.065,65.065,65.042,65.052,78830000.0
2009-10-19 03:47:00,65.052,65.052,65.031,65.042,21050000.0
2009-10-19 03:48:00,65.059,65.062,65.05,65.05,28550000.0
2009-10-19 03:49:00,65.054,65.054,65.048,65.051,41760000.0
2009-10-19 03:50:00,65.046,65.055,65.042,65.042,51220000.0
2009-10-19 03:51:00,65.051,65.051,65.034,65.034,81520000.0
2009-10-19 03:52:00,65.045,65.046,65.037,65.037,96310000.0
2009-10-19 03:53:00,65.043,65.056,65.041,65.055,40040000.0
2009-10-19 03:54:00,65.063,65.063,65.044,65.044,47990000.0
2009-10-19 03:55:00,65.046,65.047,65.033,65.038,47810000.0
2009-10-19 03:56:00,65.033,65.043,65.033,65.039,54230000.0
2009-10-19 03:57:00,65.048,65.053,65.041,65.044,54810000.0
2009-10-19 03:58:00,65.049,65.055,65.042,65.046,49090000.0
2009-10-19 03:59:00,65.044,65.06,65.044,65.06,15780000.0
2009-10-19 04:00:00,65.065,65.065,65.053,65.057,29920000.0
2009-10-19 04:01:00,65.071,65.084,65.07,65.072,47460000.0
2009-10-19 04:02:00,65.069,65.088,65.069,65.088,41230000.0
2009-10-19 04:03:00,65.106,65.11,65.083,65.11,36280000.0
2009-10-19 04:04:00,65.123,65.123,65.101,65.112,47090000.0
2009-10-19 04:05:00,65.106,65.127,65.102,65.126,90120000.0
2009-10-19 04:06:00,65.117,65.123,65.103,65.119,134800000.0
2009-10-19 04:07:00,65.116,65.124,65.115,65.119,72250000.0
2009-10-19 04:08:00,65.11,65.118,65.094,65.107,104100000.0
2009-10-19 04:09:00,65.104,65.107,65.092,65.092,71580000.0
2009-10-19 04:10:00,65.106,65.113,65.1,65.112,57380000.0
2009-10-19 04:11:00,65.11,65.118,65.11,65.118,43290000.0
2009-10-19 04:12:00,65.117,65.124,65.102,65.124,39040000.0
2009-10-19 04:13:00,65.122,65.122,65.112,65.119,99140000.0
2009-10-19 04:14:00,65.12,65.124,65.113,65.118,96490000.0
2009-10-19 04:15:00,65.127,65.132,65.119,65.119,30920000.0
2009-10-19 04:16:00,65.12,65.123,65.111,65.111,65410000.0
2009-10-19 04:17:00,65.113,65.115,65.102,65.109,33640000.0
2009-10-19 04:18:00,65.114,65.117,65.106,65.114,10830000.0
2009-10-19 04:19:00,65.113,65.124,65.112,65.124,55770000.0
2009-10-19 04:20:00,65.123,65.124,65.112,65.112,40160000.0
2009-10-19 04:21:00,65.117,65.123,65.105,65.123,38210000.0
2009-10-19 04:23:00,65.114,65.121,65.103,65.103,103890000.0
2009-10-19 04:24:00,65.111,65.111,65.084,65.102,73850000.0
2009-10-19 04:25:00,65.092,65.092,65.075,65.078,71870000.0
2009-10-19 04:26:00,65.073,65.085,65.072,65.078,125620000.0
2009-10-19 04:27:00,65.093,65.093,65.075,65.079,117220000.0
2009-10-19 04:28:00,65.089,65.1,65.085,65.092,43250000.0
2009-10-19 04:29:00,65.082,65.088,65.08,65.08,73600000.0
2009-10-19 04:30:00,65.084,65.084,65.071,65.073,76690000.0
2009-10-19 04:31:00,65.064,65.077,65.064,65.077,71670000.0
2009-10-19 04:32:00,65.084,65.099,65.07,65.093,53890000.0
2009-10-19 04:33:00,65.094,65.109,65.084,65.103,44090000.0
2009-10-19 04:34:00,65.089,65.112,65.085,65.094,92620000.0
2009-10-19 04:35:00,65.093,65.096,65.079,65.086,86560000.0
2009-10-19 04:36:00,65.084,65.092,65.073,65.086,78830000.0
2009-10-19 04:37:00,65.086,65.086,65.071,65.082,83220000.0
2009-10-19 04:38:00,65.071,65.093,65.071,65.086,56750000.0
2009-10-19 04:39:00,65.09,65.109,65.083,65.089,60860000.0
2009-10-19 04:40:00,65.09,65.09,65.06,65.08,98340000.0
2009-10-19 04:41:00,65.065,65.081,65.065,65.073,76620000.0
2009-10-19 04:42:00,65.084,65.088,65.075,65.085,68030000.0
2009-10-19 04:43:00,65.09,65.095,65.081,65.086,69720000.0
2009-10-19 04:44:00,65.076,65.08,65.067,65.077,50940000.0
2009-10-19 04:45:00,65.088,65.117,65.086,65.114,48960000.0
2009-10-19 04:46:00,65.109,65.109,65.087,65.1,63590000.0
2009-10-19 04:47:00,65.09,65.102,65.079,65.1,93950000.0
2009-10-19 04:48:00,65.109,65.109,65.093,65.093,126430000.0
2009-10-19 04:49:00,65.1,65.111,65.093,65.101,99800000.0
2009-10-19 04:50:00,65.094,65.105,65.091,65.094,98130000.0
2009-10-19 04:51:00,65.111,65.111,65.095,65.104,79700000.0
2009-10-19 04:52:00,65.096,65.103,65.088,65.088,146350000.0
2009-10-19 04:53:00,65.091,65.105,65.088,65.103,119730000.0
2009-10-19 04:54:00,65.096,65.097,65.091,65.097,65210000.0
2009-10-19 04:55:00,65.094,65.112,65.093,65.104,68780000.0
2009-10-19 04:56:00,65.1,65.112,65.074,65.085,74580000.0
2009-10-19 04:57:00,65.076,65.086,65.069,65.079,126830000.0
2009-10-19 04:58:00,65.08,65.084,65.078,65.084,91500000.0
2009-10-19 04:59:00,65.07,65.072,65.055,65.066,105550000.0
2009-10-19 05:00:00,65.068,65.072,65.06,65.072,65520000.0
2009-10-19 05:01:00,65.081,65.087,65.081,65.086,65770000.0
2009-10-19 05:02:00,65.088,65.095,65.088,65.088,87980000.0
2009-10-19 05:03:00,65.103,65.106,65.095,65.098,81970000.0
2009-10-19 05:04:00,65.095,65.1,65.089,65.098,86640000.0
2009-10-19 05:05:00,65.099,65.099,65.096,65.099,115940000.0
2009-10-19 05:06:00,65.105,65.106,65.097,65.097,100730000.0
2009-10-19 05:07:00,65.08,65.093,65.08,65.093,74950000.0
2009-10-19 05:08:00,65.051,65.098,65.05,65.093,91120000.0
2009-10-19 05:09:00,65.098,65.102,65.092,65.099,87580000.0
2009-10-19 05:10:00,65.09,65.093,65.082,65.092,83970000.0
2009-10-19 05:11:00,65.086,65.088,65.08,65.086,98150000.0
2009-10-19 05:12:00,65.1,65.101,65.073,65.074,61300000.0
2009-10-19 05:13:00,65.089,65.1,65.075,65.082,91930000.0
2009-10-19 05:14:00,65.075,65.093,65.071,65.085,86670000.0
2009-10-19 05:15:00,65.099,65.111,65.095,65.108,77850000.0
2009-10-19 05:16:00,65.097,65.099,65.076,65.082,77720000.0
2009-10-19 05:17:00,65.079,65.084,65.075,65.075,124660000.0
2009-10-19 05:18:00,65.083,65.085,65.07,65.077,86040000.0
2009-10-19 05:19:00,65.087,65.095,65.079,65.095,124440000.0
2009-10-19 05:20:00,65.095,65.099,65.087,65.087,133180000.0
2009-10-19 05:21:00,65.101,65.101,65.074,65.074,122520000.0
2009-10-19 05:22:00,65.081,65.093,65.078,65.081,104740000.0
2009-10-19 05:23:00,65.082,65.093,65.082,65.093,116360000.0
2009-10-19 05:24:00,65.095,65.099,65.089,65.091,88280000.0
2009-10-19 05:25:00,65.081,65.087,65.081,65.084,40300000.0
2009-10-19 05:26:00,65.075,65.083,65.075,65.079,76590000.0
2009-10-19 05:27:00,65.087,65.091,65.082,65.084,94760000.0
2009-10-19 05:28:00,65.094,65.094,65.079,65.08,119300000.0
2009-10-19 05:29:00,65.073,65.082,65.071,65.071,81240000.0
2009-10-19 05:30:00,65.072,65.073,65.061,65.07,82840000.0
2009-10-19 05:31:00,65.067,65.07,65.063,65.065,56020000.0
2009-10-19 05:32:00,65.051,65.073,65.051,65.055,96700000.0
2009-10-19 05:33:00,65.071,65.073,65.061,65.073,110320000.0
2009-10-19 05:34:00,65.068,65.074,65.061,65.067,101090000.0
2009-10-19 05:35:00,65.067,65.068,65.061,65.067,68330000.0
2009-10-19 05:36:00,65.059,65.059,65.045,65.05,87370000.0
2009-10-19 05:37:00,65.058,65.071,65.052,65.071,60020000.0
2009-10-19 05:38:00,65.073,65.086,65.073,65.074,54190000.0
2009-10-19 05:39:00,65.075,65.077,65.07,65.076,64090000.0
2009-10-19 05:40:00,65.065,65.065,65.058,65.058,93280000.0
2009-10-19 05:41:00,65.059,65.06,65.055,65.057,115500000.0
2009-10-19 05:42:00,65.074,65.075,65.06,65.06,93500000.0
2009-10-19 05:43:00,65.063,65.064,65.056,65.06,84310000.0
2009-10-19 05:44:00,65.065,65.066,65.058,65.059,84720000.0
2009-10-19 05:45:00,65.067,65.074,65.061,65.068,77080000.0
2009-10-19 05:46:00,65.074,65.075,65.062,65.067,91600000.0
2009-10-19 05:47:00,65.076,65.084,65.068,65.075,119580000.0
2009-10-19 05:48:00,65.083,65.083,65.072,65.072,54520000.0
2009-10-19 05:49:00,65.061,65.075,65.059,65.071,113460000.0
2009-10-19 05:50:00,65.069,65.073,65.066,65.067,84400000.0
2009-10-19 05:51:00,65.067,65.075,65.067,65.07,106320000.0
2009-10-19 05:52:00,65.07,65.075,65.066,65.073,90580000.0
2009-10-19 05:53:00,65.078,65.087,65.078,65.083,54050000.0
2009-10-19 05:54:00,65.094,65.094,65.07,65.08,62710000.0
2009-10-19 05:55:00,65.078,65.087,65.071,65.083,117650000.0
2009-10-19 05:56:00,65.094,65.094,65.081,65.092,122550000.0
2009-10-19 05:57:00,65.094,65.103,65.09,65.097,118860000.0
2009-10-19 05:58:00,65.091,65.1,65.083,65.091,127690000.0
2009-10-19 05:59:00,65.077,65.088,65.07,65.075,135180000.0
2009-10-19 06:00:00,65.079,65.097,65.072,65.088,105140000.0
2009-10-19 06:01:00,65.105,65.114,65.102,65.104,83800000.0
2009-10-19 06:02:00,65.108,65.124,65.107,65.11,100310000.0
2009-10-19 06:03:00,65.128,65.128,65.113,65.113,79290000.0
2009-10-19 06:04:00,65.102,65.117,65.1,65.106,106920000.0
2009-10-19 06:05:00,65.108,65.12,65.105,65.115,150020000.0
2009-10-19 06:06:00,65.107,65.115,65.105,65.114,170490000.0
2009-10-19 06:07:00,65.121,65.121,65.109,65.11,99180000.0
2009-10-19 06:08:00,65.114,65.119,65.108,65.115,56040000.0
2009-10-19 06:09:00,65.114,65.124,65.111,65.122,68250000.0
2009-10-19 06:10:00,65.123,65.136,65.121,65.133,96070000.0
2009-10-19 06:11:00,65.131,65.136,65.119,65.134,139440000.0
2009-10-19 06:12:00,65.141,65.143,65.132,65.132,108250000.0
2009-10-19 06:13:00,65.129,65.13,65.123,65.124,82250000.0
2009-10-19 06:14:00,65.126,65.127,65.124,65.127,80500000.0
2009-10-19 06:15:00,65.126,65.134,65.12,65.134,126700000.0
2009-10-19 06:16:00,65.123,65.123,65.112,65.121,136950000.0
2009-10-19 06:17:00,65.125,65.131,65.117,65.125,101990000.0
2009-10-19 06:18:00,65.131,65.131,65.114,65.114,70590000.0
2009-10-19 06:21:00,65.124,65.124,65.11,65.11,69310000.0
2009-10-19 06:22:00,65.105,65.115,65.096,65.107,81210000.0
2009-10-19 06:23:00,65.105,65.106,65.093,65.093,66950000.0
2009-10-19 06:24:00,65.089,65.106,65.088,65.096,91760000.0
2009-10-19 06:26:00,65.103,65.109,65.099,65.106,105980000.0
2009-10-19 06:27:00,65.112,65.112,65.103,65.108,115930000.0
2009-10-19 06:28:00,65.105,65.108,65.099,65.102,90430000.0
2009-10-19 06:29:00,65.102,65.107,65.1,65.1,65220000.0
2009-10-19 06:30:00,65.104,65.106,65.096,65.106,47580000.0
2009-10-19 06:31:00,65.103,65.111,65.103,65.107,45000000.0
2009-10-19 06:32:00,65.114,65.115,65.108,65.109,76400000.0
2009-10-19 06:33:00,65.118,65.119,65.099,65.116,112220000.0
2009-10-19 06:34:00,65.119,65.126,65.113,65.117,67430000.0
2009-10-19 06:35:00,65.117,65.117,65.109,65.114,43120000.0
2009-10-19 06:36:00,65.083,65.113,65.077,65.113,65120000.0
2009-10-19 06:37:00,65.113,65.114,65.102,65.108,97160000.0
2009-10-19 06:38:00,65.093,65.098,65.081,65.092,68540000.0
2009-10-19 06:39:00,65.099,65.101,65.09,65.095,63490000.0
2009-10-19 06:40:00,65.087,65.112,65.085,65.111,60800000.0
2009-10-19 06:41:00,65.111,65.121,65.108,65.112,69210000.0
2009-10-19 06:42:00,65.107,65.124,65.107,65.116,102800000.0
2009-10-19 06:43:00,65.107,65.116,65.087,65.087,112470000.0
2009-10-19 06:44:00,65.1,65.11,65.093,65.109,83460000.0
2009-10-19 06:45:00,65.094,65.095,65.066,65.069,97800000.0
2009-10-19 06:46:00,65.047,65.063,65.043,65.043,96530000.0
2009-10-19 06:47:00,65.045,65.062,65.044,65.053,68570000.0
2009-10-19 06:48:00,65.075,65.081,65.05,65.061,143500000.0
2009-10-19 06:49:00,65.058,65.066,65.055,65.058,56690000.0
2009-10-19 06:50:00,65.064,65.071,65.054,65.062,73050000.0
2009-10-19 06:51:00,65.076,65.076,65.064,65.066,103650000.0
2009-10-19 06:52:00,65.067,65.076,65.063,65.063,85000000.0
2009-10-19 06:53:00,65.065,65.065,65.04,65.044,107770000.0
2009-10-19 06:54:00,65.037,65.038,65.02,65.028,99360000.0
2009-10-19 06:55:00,65.033,65.035,65.027,65.032,101720000.0
2009-10-19 06:56:00,65.03,65.042,65.03,65.035,70000000.0
2009-10-19 06:57:00,65.04,65.052,65.03,65.038,115840000.0
2009-10-19 06:58:00,65.039,65.043,65.031,65.031,68640000.0
2009-10-19 06:59:00,65.033,65.043,65.029,65.032,31860000.0
2009-10-19 07:00:00,65.034,65.038,65.028,65.037,34770000.0
2009-10-19 07:01:00,65.044,65.054,65.043,65.049,102890000.0
2009-10-19 07:02:00,65.038,65.043,65.035,65.042,111590000.0
2009-10-19 07:03:00,65.054,65.055,65.034,65.053,122160000.0
2009-10-19 07:04:00,65.059,65.069,65.057,65.067,116770000.0
2009-10-19 07:05:00,65.062,65.062,65.048,65.049,83010000.0
2009-10-19 07:06:00,65.057,65.065,65.044,65.055,91510000.0
2009-10-19 07:07:00,65.06,65.06,65.049,65.05,49330000.0
2009-10-19 07:08:00,65.055,65.059,65.05,65.053,112700000.0
2009-10-19 07:09:00,65.055,65.072,65.052,65.072,60100000.0
2009-10-19 07:10:00,65.078,65.08,65.064,65.064,66890000.0
2009-10-19 07:11:00,65.061,65.061,65.046,65.057,64560000.0
2009-10-19 07:12:00,65.062,65.076,65.062,65.071,82450000.0
2009-10-19 07:14:00,65.073,65.081,65.062,65.063,110240000.0
2009-10-19 07:15:00,65.049,65.054,65.045,65.054,67550000.0
2009-10-19 07:16:00,65.059,65.068,65.049,65.049,60030000.0
2009-10-19 07:17:00,65.054,65.056,65.049,65.052,22550000.0
2009-10-19 07:18:00,65.055,65.064,65.052,65.064,63730000.0
2009-10-19 07:19:00,65.066,65.067,65.061,65.061,67290000.0
2009-10-19 07:21:00,65.066,65.075,65.063,65.073,128620000.0
2009-10-19 07:22:00,65.075,65.079,65.068,65.073,74450000.0
2009-10-19 07:23:00,65.067,65.074,65.063,65.068,76980000.0
2009-10-19 07:24:00,65.076,65.076,65.069,65.069,29030000.0
2009-10-19 07:25:00,65.069,65.073,65.062,65.066,74400000.0
2009-10-19 07:26:00,65.062,65.065,65.052,65.052,84010000.0
2009-10-19 07:27:00,65.072,65.081,65.072,65.077,76070000.0
2009-10-19 07:28:00,65.07,65.077,65.069,65.069,85500000.0
2009-10-19 07:29:00,65.073,65.083,65.072,65.078,85490000.0
2009-10-19 07:30:00,65.076,65.078,65.068,65.074,77460000.0
2009-10-19 07:31:00,65.076,65.083,65.071,65.079,116150000.0
2009-10-19 07:32:00,65.082,65.093,65.082,65.086,154730000.0
2009-10-19 07:33:00,65.084,65.094,65.081,65.087,104750000.0
2009-10-19 07:34:00,65.095,65.099,65.089,65.091,134650000.0
2009-10-19 07:35:00,65.078,65.079,65.075,65.076,100370000.0
2009-10-19 07:36:00,65.083,65.088,65.079,65.087,72650000.0
2009-10-19 07:37:00,65.09,65.096,65.081,65.085,79010000.0
2009-10-19 07:38:00,65.084,65.094,65.081,65.093,107540000.0
2009-10-19 07:39:00,65.097,65.102,65.085,65.091,47930000.0
2009-10-19 07:40:00,65.096,65.1,65.086,65.086,46490000.0
2009-10-19 07:41:00,65.083,65.097,65.083,65.09,16150000.0
2009-10-19 07:42:00,65.095,65.102,65.085,65.098,50760000.0
2009-10-19 07:43:00,65.1,65.101,65.093,65.096,34350000.0
2009-10-19 07:44:00,65.092,65.097,65.091,65.096,36750000.0
2009-10-19 07:45:00,65.109,65.113,65.102,65.107,42060000.0
2009-10-19 07:46:00,65.115,65.117,65.11,65.111,86720000.0
2009-10-19 07:47:00,65.119,65.125,65.113,65.113,108570000.0
2009-10-19 07:48:00,65.13,65.136,65.113,65.124,106310000.0
2009-10-19 07:49:00,65.133,65.137,65.122,65.124,104570000.0
2009-10-19 07:50:00,65.129,65.143,65.121,65.134,89920000.0
2009-10-19 07:51:00,65.134,65.144,65.132,65.141,133110000.0
2009-10-19 07:52:00,65.136,65.136,65.129,65.129,69950000.0
2009-10-19 07:53:00,65.137,65.137,65.131,65.136,68480000.0
2009-10-19 07:54:00,65.136,65.136,65.123,65.123,38030000.0
2009-10-19 07:55:00,65.134,65.144,65.131,65.139,33440000.0
2009-10-19 07:56:00,65.139,65.149,65.126,65.134,36850000.0
2009-10-19 07:57:00,65.127,65.142,65.125,65.125,37680000.0
2009-10-19 07:58:00,65.117,65.125,65.108,65.124,128840000.0
2009-10-19 07:59:00,65.131,65.135,65.113,65.125,82870000.0
2009-10-19 08:00:00,65.137,65.137,65.125,65.13,51550000.0
2009-10-19 08:01:00,65.127,65.137,65.123,65.127,27370000.0
2009-10-19 08:02:00,65.117,65.117,65.11,65.116,68870000.0
2009-10-19 08:03:00,65.12,65.125,65.113,65.125,87520000.0
2009-10-19 08:04:00,65.124,65.125,65.112,65.113,93170000.0
2009-10-19 08:05:00,65.117,65.125,65.112,65.118,145330000.0
2009-10-19 08:06:00,65.128,65.14,65.115,65.131,101670000.0
2009-10-19 08:07:00,65.137,65.141,65.129,65.13,51400000.0
2009-10-19 08:08:00,65.145,65.162,65.145,65.157,45410000.0
2009-10-19 08:09:00,65.163,65.165,65.145,65.151,61170000.0
2009-10-19 08:10:00,65.139,65.148,65.127,65.13,59500000.0
2009-10-19 08:11:00,65.132,65.136,65.111,65.129,63520000.0
2009-10-19 08:12:00,65.129,65.129,65.106,65.117,53130000.0
2009-10-19 08:13:00,65.111,65.12,65.105,65.112,73370000.0
2009-10-19 08:14:00,65.117,65.124,65.114,65.114,72620000.0
2009-10-19 08:15:00,65.125,65.125,65.104,65.108,52110000.0
2009-10-19 08:16:00,65.123,65.125,65.108,65.121,55650000.0
2009-10-19 08:17:00,65.114,65.126,65.113,65.114,48390000.0
2009-10-19 08:18:00,65.121,65.121,65.105,65.114,118880000.0
2009-10-19 08:19:00,65.097,65.122,65.097,65.122,67760000.0
2009-10-19 08:20:00,65.116,65.124,65.112,65.123,51310000.0
2009-10-19 08:21:00,65.126,65.131,65.118,65.127,62150000.0
2009-10-19 08:22:00,65.122,65.124,65.109,65.117,130030000.0
2009-10-19 08:23:00,65.13,65.139,65.13,65.137,104380000.0
2009-10-19 08:24:00,65.128,65.129,65.116,65.118,44220000.0
2009-10-19 08:25:00,65.127,65.128,65.121,65.122,81450000.0
2009-10-19 08:26:00,65.129,65.15,65.125,65.15,20380000.0
2009-10-19 08:27:00,65.149,65.149,65.134,65.145,58740000.0
2009-10-19 08:28:00,65.146,65.147,65.14,65.147,70500000.0
2009-10-19 08:29:00,65.142,65.143,65.123,65.136,111730000.0
2009-10-19 08:30:00,65.122,65.122,65.105,65.107,60480000.0
2009-10-19 08:31:00,65.112,65.116,65.102,65.107,94360000.0
2009-10-19 08:32:00,65.108,65.113,65.099,65.099,108390000.0
2009-10-19 08:33:00,65.103,65.107,65.076,65.085,132100000.0
2009-10-19 08:34:00,65.064,65.073,65.028,65.056,68620000.0
2009-10-19 08:35:00,65.043,65.052,65.017,65.034,91360000.0
2009-10-19 08:36:00,65.029,65.038,65.007,65.019,78230000.0
2009-10-19 08:37:00,65.008,65.014,64.997,65.005,89140000.0
2009-10-19 08:38:00,65.009,65.019,64.992,65.019,66400000.0
2009-10-19 08:39:00,65.021,65.037,65.021,65.023,67320000.0
2009-10-19 08:40:00,65.025,65.043,65.023,65.036,84390000.0
2009-10-19 08:41:00,65.031,65.046,65.016,65.037,70110000.0
2009-10-19 08:42:00,65.049,65.062,65.044,65.054,90470000.0
2009-10-19 08:43:00,65.052,65.065,65.052,65.056,74390000.0
2009-10-19 08:44:00,65.051,65.06,65.039,65.049,107960000.0
2009-10-19 08:45:00,65.053,65.053,65.042,65.044,64600000.0
2009-10-19 08:46:00,65.058,65.07,65.05,65.069,89090000.0
2009-10-19 08:47:00,65.06,65.071,65.048,65.065,90790000.0
2009-10-19 08:48:00,65.081,65.091,65.074,65.085,95620000.0
2009-10-19 08:49:00,65.077,65.086,65.07,65.079,114850000.0
2009-10-19 08:50:00,65.086,65.1,65.071,65.093,126020000.0
2009-10-19 08:51:00,65.099,65.107,65.087,65.105,72600000.0
2009-10-19 08:52:00,65.112,65.121,65.105,65.115,79070000.0
2009-10-19 08:53:00,65.111,65.122,65.11,65.11,104340000.0
2009-10-19 08:54:00,65.111,65.111,65.091,65.106,86940000.0
2009-10-19 08:55:00,65.113,65.126,65.113,65.117,43060000.0
2009-10-19 08:56:00,65.117,65.124,65.114,65.12,79430000.0
2009-10-19 08:57:00,65.122,65.123,65.103,65.104,63270000.0
2009-10-19 08:58:00,65.099,65.106,65.092,65.092,111390000.0
2009-10-19 08:59:00,65.106,65.117,65.09,65.102,54790000.0
2009-10-19 09:00:00,65.098,65.109,65.087,65.087,35980000.0
2009-10-19 09:01:00,65.083,65.084,65.073,65.082,45540000.0
2009-10-19 09:02:00,65.08,65.099,65.071,65.088,66010000.0
2009-10-19 09:03:00,65.109,65.109,65.099,65.101,111410000.0
2009-10-19 09:04:00,65.095,65.1,65.087,65.092,69420000.0
2009-10-19 09:05:00,65.084,65.094,65.069,65.085,36350000.0
2009-10-19 09:06:00,65.095,65.098,65.085,65.098,68890000.0
2009-10-19 09:07:00,65.104,65.133,65.098,65.13,70140000.0
2009-10-19 09:08:00,65.135,65.135,65.109,65.12,24650000.0
2009-10-19 09:09:00,65.093,65.118,65.078,65.091,27490000.0
2009-10-19 09:10:00,65.095,65.108,65.079,65.103,43510000.0
2009-10-19 09:11:00,65.11,65.114,65.086,65.114,51930000.0
2009-10-19 09:12:00,65.133,65.134,65.115,65.131,79100000.0
2009-10-19 09:13:00,65.127,65.152,65.127,65.145,90090000.0
2009-10-19 09:14:00,65.137,65.149,65.128,65.137,37790000.0
2009-10-19 09:15:00,65.149,65.152,65.125,65.143,45590000.0
2009-10-19 09:16:00,65.132,65.142,65.126,65.135,49330000.0
2009-10-19 09:17:00,65.116,65.13,65.107,65.107,50990000.0
2009-10-19 09:18:00,65.111,65.112,65.09,65.101,61870000.0
2009-10-19 09:19:00,65.11,65.113,65.086,65.095,49650000.0
2009-10-19 09:20:00,65.095,65.111,65.084,65.089,12630000.0
2009-10-19 09:21:00,65.112,65.117,65.109,65.11,31460000.0
2009-10-19 09:22:00,65.113,65.116,65.107,65.108,41910000.0
2009-10-19 09:23:00,65.091,65.111,65.091,65.108,39270000.0
2009-10-19 09:24:00,65.114,65.114,65.098,65.098,34230000.0
2009-10-19 09:25:00,65.09,65.09,65.071,65.09,52320000.0
2009-10-19 09:26:00,65.073,65.078,65.067,65.074,96130000.0
2009-10-19 09:27:00,65.086,65.088,65.077,65.084,131380000.0
2009-10-19 09:28:00,65.088,65.099,65.078,65.099,72440000.0
2009-10-19 09:29:00,65.104,65.108,65.099,65.108,103070000.0
2009-10-19 09:30:00,65.106,65.114,65.098,65.107,64590000.0
2009-10-19 09:31:00,65.111,65.122,65.102,65.117,58080000.0
2009-10-19 09:32:00,65.123,65.128,65.095,65.095,40010000.0
2009-10-19 09:33:00,65.099,65.099,65.065,65.068,40270000.0
2009-10-19 09:34:00,65.066,65.074,65.059,65.067,96320000.0
2009-10-19 09:35:00,65.077,65.077,65.067,65.067,83310000.0
2009-10-19 09:36:00,65.08,65.084,65.072,65.084,28690000.0
2009-10-19 09:37:00,65.063,65.071,65.057,65.064,65490000.0
2009-10-19 09:38:00,65.06,65.06,65.029,65.029,37300000.0
2009-10-19 09:39:00,65.036,65.044,65.03,65.036,71560000.0
2009-10-19 09:40:00,65.045,65.064,65.042,65.064,53550000.0
2009-10-19 09:41:00,65.054,65.059,65.015,65.026,42130000.0
2009-10-19 09:42:00,65.032,65.032,64.995,64.995,38140000.0
2009-10-19 09:43:00,64.995,65.009,64.985,64.997,104210000.0
2009-10-19 09:44:00,65.002,65.024,65.002,65.022,106780000.0
2009-10-19 09:45:00,65.021,65.028,65.004,65.028,70220000.0
2009-10-19 09:46:00,65.016,65.033,65.0,65.02,70480000.0
2009-10-19 09:47:00,65.049,65.054,65.038,65.054,124300000.0
2009-10-19 09:48:00,65.045,65.052,65.0,65.034,118580000.0
2009-10-19 09:49:00,65.052,65.058,65.016,65.047,47970000.0
2009-10-19 09:50:00,65.058,65.069,65.05,65.05,67940000.0
2009-10-19 09:51:00,65.052,65.068,65.047,65.053,79330000.0
2009-10-19 09:52:00,65.045,65.066,65.021,65.034,66230000.0
2009-10-19 09:53:00,65.029,65.033,65.008,65.016,57740000.0
2009-10-19 09:54:00,65.032,65.047,65.017,65.03,38070000.0
2009-10-19 09:55:00,65.04,65.054,65.04,65.054,90610000.0
2009-10-19 09:56:00,65.043,65.052,65.04,65.04,86560000.0
2009-10-19 09:57:00,65.053,65.053,65.039,65.049,74330000.0
2009-10-19 09:58:00,65.046,65.08,65.046,65.072,87570000.0
2009-10-19 09:59:00,65.081,65.082,65.057,65.065,65470000.0
2009-10-19 10:00:00,65.065,65.065,65.037,65.058,64850000.0
2009-10-19 10:01:00,65.043,65.058,65.04,65.04,93490000.0
2009-10-19 10:02:00,65.043,65.053,65.037,65.045,68040000.0
2009-10-19 10:03:00,65.044,65.05,65.036,65.048,70660000.0
2009-10-19 10:04:00,65.051,65.063,65.035,65.044,73770000.0
2009-10-19 10:05:00,65.046,65.054,65.033,65.05,47570000.0
2009-10-19 10:06:00,65.047,65.054,65.031,65.042,47370000.0
2009-10-19 10:07:00,65.065,65.081,65.064,65.072,64150000.0
2009-10-19 10:08:00,65.067,65.07,65.055,65.061,82130000.0
2009-10-19 10:09:00,65.059,65.064,65.049,65.059,132560000.0
2009-10-19 10:10:00,65.056,65.097,65.055,65.066,105940000.0
2009-10-19 10:11:00,65.05,65.057,65.024,65.024,86730000.0
2009-10-19 10:12:00,65.025,65.028,65.02,65.02,84960000.0
2009-10-19 10:13:00,65.029,65.033,65.017,65.018,143110000.0
2009-10-19 10:14:00,65.015,65.03,65.014,65.027,119240000.0
2009-10-19 10:15:00,65.036,65.044,65.016,65.029,63590000.0
2009-10-19 10:16:00,65.043,65.043,65.033,65.038,57830000.0
2009-10-19 10:17:00,65.035,65.046,65.033,65.036,66250000.0
2009-10-19 10:18:00,65.036,65.036,65.022,65.022,122970000.0
2009-10-19 10:19:00,65.032,65.033,65.022,65.027,92790000.0
2009-10-19 10:20:00,65.017,65.029,65.017,65.02,103730000.0
2009-10-19 10:21:00,65.026,65.027,65.006,65.012,56870000.0
2009-10-19 10:22:00,65.005,65.013,64.978,64.988,71350000.0
2009-10-19 10:23:00,64.993,65.001,64.971,64.971,88560000.0
2009-10-19 10:24:00,64.973,64.979,64.948,64.967,82070000.0
2009-10-19 10:25:00,64.972,64.994,64.972,64.972,83710000.0
2009-10-19 10:26:00,64.97,65.008,64.97,64.981,105750000.0
2009-10-19 10:27:00,64.99,65.012,64.98,64.991,94390000.0
2009-10-19 10:28:00,64.995,65.002,64.984,64.984,68120000.0
2009-10-19 10:29:00,64.982,64.982,64.962,64.976,96780000.0
2009-10-19 10:30:00,64.974,64.974,64.963,64.964,81170000.0
2009-10-19 10:31:00,64.955,64.965,64.946,64.948,85540000.0
2009-10-19 10:32:00,64.956,64.963,64.946,64.959,101880000.0
2009-10-19 10:33:00,64.973,64.997,64.963,64.991,62430000.0
2009-10-19 10:34:00,64.995,65.005,64.995,64.996,83600000.0
2009-10-19 10:35:00,65.007,65.007,64.992,64.996,98230000.0
2009-10-19 10:36:00,64.997,65.004,64.991,64.998,80850000.0
2009-10-19 10:37:00,65.004,65.007,64.998,65.007,77040000.0
2009-10-19 10:38:00,65.013,65.015,65.004,65.004,113930000.0
2009-10-19 10:39:00,65.007,65.015,65.004,65.015,85570000.0
2009-10-19 10:40:00,65.017,65.024,65.013,65.013,119870000.0
2009-10-19 10:41:00,65.012,65.025,65.01,65.016,132020000.0
2009-10-19 10:42:00,65.024,65.024,65.009,65.011,123100000.0
2009-10-19 10:43:00,65.017,65.039,65.017,65.03,113620000.0
2009-10-19 10:44:00,65.043,65.09,65.037,65.073,125690000.0
2009-10-19 10:45:00,65.072,65.088,65.039,65.047,91240000.0
2009-10-19 10:46:00,65.018,65.04,64.986,65.04,36760000.0
2009-10-19 10:47:00,65.036,65.066,65.036,65.062,80700000.0
2009-10-19 10:48:00,65.06,65.077,65.053,65.066,88150000.0
2009-10-19 10:49:00,65.074,65.074,65.058,65.065,112550000.0
2009-10-19 10:50:00,65.072,65.073,65.058,65.059,76580000.0
2009-10-19 10:51:00,65.071,65.074,65.031,65.067,79980000.0
2009-10-19 10:52:00,65.052,65.061,65.042,65.052,56310000.0
2009-10-19 10:53:00,65.043,65.045,65.026,65.037,100050000.0
2009-10-19 10:54:00,65.056,65.076,65.038,65.071,110730000.0
2009-10-19 10:55:00,65.053,65.055,65.036,65.036,94710000.0
2009-10-19 10:56:00,65.053,65.06,65.035,65.06,55710000.0
2009-10-19 10:57:00,65.066,65.075,65.047,65.063,86880000.0
2009-10-19 10:58:00,65.059,65.09,65.057,65.086,62190000.0
2009-10-19 10:59:00,65.074,65.081,65.056,65.062,57950000.0
2009-10-19 11:00:00,65.049,65.053,65.028,65.053,68140000.0
2009-10-19 11:01:00,65.044,65.053,65.041,65.053,93740000.0
2009-10-19 11:02:00,65.04,65.052,65.04,65.045,111660000.0
2009-10-19 11:03:00,65.061,65.064,65.052,65.064,95290000.0
2009-10-19 11:04:00,65.059,65.09,65.059,65.081,85480000.0
2009-10-19 11:05:00,65.082,65.084,65.071,65.076,82670000.0
2009-10-19 11:06:00,65.092,65.11,65.082,65.093,81910000.0
2009-10-19 11:07:00,65.097,65.097,65.03,65.049,86810000.0
2009-10-19 11:08:00,65.034,65.052,65.032,65.036,119510000.0
2009-10-19 11:09:00,65.049,65.057,65.04,65.047,47680000.0
2009-10-19 11:10:00,65.051,65.071,65.051,65.062,106950000.0
2009-10-19 11:11:00,65.052,65.058,65.038,65.047,77400000.0
2009-10-19 11:12:00,65.05,65.053,65.038,65.038,89270000.0
2009-10-19 11:13:00,65.027,65.043,65.027,65.037,93980000.0
2009-10-19 11:14:00,65.036,65.043,65.023,65.025,53890000.0
2009-10-19 11:15:00,65.022,65.022,64.997,65.002,57430000.0
2009-10-19 11:16:00,64.993,64.994,64.97,64.989,119200000.0
2009-10-19 11:17:00,64.994,65.01,64.992,65.01,127510000.0
2009-10-19 11:18:00,65.025,65.033,65.004,65.016,109370000.0
2009-10-19 11:19:00,65.023,65.042,65.021,65.03,136310000.0
2009-10-19 11:20:00,65.037,65.051,65.028,65.029,136690000.0
2009-10-19 11:21:00,65.033,65.05,65.025,65.045,103050000.0
2009-10-19 11:22:00,65.047,65.058,65.034,65.036,77840000.0
2009-10-19 11:23:00,65.048,65.067,65.044,65.057,99570000.0
2009-10-19 11:24:00,65.059,65.081,65.051,65.066,73410000.0
2009-10-19 11:25:00,65.05,65.068,65.044,65.063,103730000.0
2009-10-19 11:26:00,65.056,65.081,65.044,65.064,147150000.0
2009-10-19 11:27:00,65.077,65.088,65.072,65.078,172380000.0
2009-10-19 11:28:00,65.091,65.091,65.078,65.084,100140000.0
2009-10-19 11:29:00,65.105,65.113,65.102,65.106,49780000.0
2009-10-19 11:30:00,65.11,65.11,65.081,65.081,71580000.0
2009-10-19 11:31:00,65.069,65.08,65.066,65.076,94850000.0
2009-10-19 11:32:00,65.085,65.089,65.075,65.075,134110000.0
2009-10-19 11:33:00,65.084,65.093,65.082,65.088,113180000.0
2009-10-19 11:34:00,65.099,65.105,65.091,65.094,80830000.0
2009-10-19 11:35:00,65.093,65.1,65.083,65.099,82530000.0
2009-10-19 11:36:00,65.094,65.112,65.087,65.101,129920000.0
2009-10-19 11:37:00,65.092,65.104,65.092,65.098,143440000.0
2009-10-19 11:38:00,65.104,65.106,65.09,65.099,103780000.0
2009-10-19 11:39:00,65.101,65.101,65.085,65.087,77680000.0
2009-10-19 11:40:00,65.082,65.093,65.082,65.087,68010000.0
2009-10-19 11:41:00,65.105,65.108,65.091,65.108,55590000.0
2009-10-19 11:42:00,65.104,65.104,65.089,65.094,65170000.0
2009-10-19 11:44:00,65.092,65.112,65.092,65.096,129670000.0
2009-10-19 11:45:00,65.097,65.115,65.092,65.11,74130000.0
2009-10-19 11:46:00,65.11,65.125,65.089,65.115,83900000.0
2009-10-19 11:47:00,65.11,65.113,65.101,65.111,26230000.0
2009-10-19 11:48:00,65.121,65.132,65.113,65.12,85040000.0
2009-10-19 11:49:00,65.117,65.155,65.116,65.15,76910000.0
2009-10-19 11:50:00,65.158,65.164,65.137,65.151,75410000.0
2009-10-19 11:51:00,65.148,65.161,65.137,65.144,82500000.0
2009-10-19 11:52:00,65.153,65.153,65.135,65.135,95110000.0
2009-10-19 11:53:00,65.14,65.152,65.122,65.122,85210000.0
2009-10-19 11:54:00,65.114,65.119,65.104,65.117,121400000.0
2009-10-19 11:55:00,65.103,65.121,65.101,65.114,150210000.0
2009-10-19 11:56:00,65.107,65.123,65.103,65.121,99510000.0
2009-10-19 11:57:00,65.128,65.128,65.115,65.125,128110000.0
2009-10-19 11:58:00,65.116,65.128,65.106,65.106,96130000.0
2009-10-19 11:59:00,65.103,65.122,65.102,65.116,72150000.0
2009-10-19 12:00:00,65.129,65.132,65.116,65.131,83560000.0
2009-10-19 12:01:00,65.131,65.143,65.126,65.138,120350000.0
2009-10-19 12:02:00,65.136,65.136,65.122,65.123,44400000.0
2009-10-19 12:03:00,65.135,65.151,65.13,65.142,38380000.0
2009-10-19 12:04:00,65.166,65.166,65.143,65.161,17560000.0
2009-10-19 12:05:00,65.172,65.19,65.164,65.179,50040000.0
2009-10-19 12:06:00,65.18,65.18,65.137,65.151,35470000.0
2009-10-19 12:07:00,65.149,65.174,65.143,65.169,33900000.0
2009-10-19 12:08:00,65.177,65.181,65.166,65.172,39920000.0
2009-10-19 12:09:00,65.174,65.176,65.165,65.166,84600000.0
2009-10-19 12:10:00,65.171,65.19,65.165,65.175,106100000.0
2009-10-19 12:11:00,65.168,65.181,65.156,65.169,109460000.0
2009-10-19 12:12:00,65.16,65.161,65.14,65.14,99150000.0
2009-10-19 12:13:00,65.152,65.163,65.143,65.156,92600000.0
2009-10-19 12:14:00,65.15,65.165,65.141,65.157,133740000.0
2009-10-19 12:15:00,65.149,65.158,65.139,65.155,63110000.0
2009-10-19 12:16:00,65.155,65.168,65.146,65.159,65270000.0
2009-10-19 12:17:00,65.154,65.166,65.149,65.165,38770000.0
2009-10-19 12:18:00,65.173,65.188,65.167,65.175,34070000.0
2009-10-19 12:19:00,65.176,65.191,65.175,65.178,38030000.0
2009-10-19 12:20:00,65.175,65.19,65.173,65.177,35390000.0
2009-10-19 12:21:00,65.187,65.191,65.176,65.178,129910000.0
2009-10-19 12:22:00,65.184,65.195,65.184,65.195,91630000.0
2009-10-19 12:23:00,65.186,65.203,65.169,65.183,55220000.0
2009-10-19 12:24:00,65.171,65.171,65.151,65.151,27230000.0
2009-10-19 12:25:00,65.159,65.164,65.152,65.163,62990000.0
2009-10-19 12:26:00,65.161,65.162,65.135,65.161,83710000.0
2009-10-19 12:27:00,65.159,65.166,65.155,65.157,89430000.0
2009-10-19 12:28:00,65.145,65.156,65.143,65.143,143590000.0
2009-10-19 12:29:00,65.149,65.156,65.144,65.154,104640000.0
2009-10-19 12:30:00,65.158,65.172,65.154,65.171,42020000.0
2009-10-19 12:31:00,65.17,65.178,65.164,65.168,36640000.0
2009-10-19 12:32:00,65.173,65.175,65.16,65.175,63990000.0
2009-10-19 12:33:00,65.17,65.17,65.149,65.159,54420000.0
2009-10-19 12:34:00,65.145,65.151,65.132,65.141,61330000.0
2009-10-19 12:35:00,65.135,65.153,65.135,65.14,54180000.0
2009-10-19 12:36:00,65.151,65.152,65.13,65.14,70410000.0
2009-10-19 12:37:00,65.125,65.14,65.1,65.108,70710000.0
2009-10-19 12:38:00,65.123,65.138,65.108,65.118,51010000.0
2009-10-19 12:39:00,65.129,65.138,65.113,65.13,59630000.0
2009-10-19 12:40:00,65.149,65.16,65.144,65.144,41670000.0
2009-10-19 12:41:00,65.126,65.141,65.112,65.126,120700000.0
2009-10-19 12:42:00,65.111,65.123,65.104,65.123,61680000.0
2009-10-19 12:43:00,65.115,65.121,65.11,65.112,50080000.0
2009-10-19 12:44:00,65.126,65.131,65.12,65.131,58320000.0
2009-10-19 12:45:00,65.138,65.142,65.122,65.122,126970000.0
2009-10-19 12:46:00,65.124,65.135,65.124,65.128,107090000.0
2009-10-19 12:47:00,65.118,65.119,65.117,65.118,41900000.0
2009-10-19 12:48:00,65.134,65.135,65.116,65.124,80870000.0
2009-10-19 12:49:00,65.122,65.123,65.112,65.112,23500000.0
2009-10-19 12:50:00,65.121,65.143,65.12,65.134,55870000.0
2009-10-19 12:51:00,65.154,65.154,65.134,65.134,77310000.0
2009-10-19 12:52:00,65.138,65.153,65.136,65.136,98430000.0
2009-10-19 12:53:00,65.14,65.182,65.14,65.167,68000000.0
2009-10-19 12:54:00,65.17,65.176,65.144,65.151,94110000.0
2009-10-19 12:55:00,65.141,65.148,65.133,65.135,105030000.0
2009-10-19 12:56:00,65.145,65.159,65.123,65.155,126860000.0
2009-10-19 12:57:00,65.155,65.158,65.151,65.152,68880000.0
2009-10-19 12:58:00,65.146,65.162,65.142,65.152,85440000.0
2009-10-19 12:59:00,65.162,65.19,65.15,65.176,74740000.0
2009-10-19 13:00:00,65.192,65.211,65.181,65.202,97050000.0
2009-10-19 13:01:00,65.196,65.212,65.184,65.199,75050000.0
2009-10-19 13:02:00,65.188,65.206,65.182,65.197,70790000.0
2009-10-19 13:03:00,65.218,65.227,65.197,65.227,84720000.0
2009-10-19 13:04:00,65.216,65.223,65.209,65.218,67570000.0
2009-10-19 13:05:00,65.22,65.247,65.216,65.234,85610000.0
2009-10-19 13:06:00,65.248,65.254,65.234,65.246,79720000.0
2009-10-19 13:07:00,65.239,65.251,65.234,65.241,113900000.0
2009-10-19 13:08:00,65.226,65.234,65.219,65.228,66260000.0
2009-10-19 13:09:00,65.241,65.242,65.223,65.236,81050000.0
2009-10-19 13:10:00,65.234,65.238,65.231,65.234,89660000.0
2009-10-19 13:11:00,65.236,65.237,65.228,65.235,82680000.0
2009-10-19 13:12:00,65.233,65.233,65.222,65.226,118960000.0
2009-10-19 13:13:00,65.222,65.236,65.222,65.227,119720000.0
2009-10-19 13:14:00,65.221,65.241,65.221,65.23,66670000.0
2009-10-19 13:15:00,65.245,65.245,65.224,65.229,81360000.0
2009-10-19 13:16:00,65.221,65.231,65.221,65.231,87820000.0
2009-10-19 13:17:00,65.244,65.251,65.232,65.234,87200000.0
2009-10-19 13:18:00,65.232,65.232,65.22,65.22,42540000.0
2009-10-19 13:19:00,65.211,65.233,65.211,65.233,79380000.0
2009-10-19 13:20:00,65.213,65.233,65.213,65.222,70990000.0
2009-10-19 13:21:00,65.238,65.247,65.207,65.245,112890000.0
2009-10-19 13:22:00,65.241,65.25,65.236,65.24,52500000.0
2009-10-19 13:23:00,65.242,65.254,65.234,65.248,29130000.0
2009-10-19 13:24:00,65.242,65.251,65.235,65.239,49300000.0
2009-10-19 13:25:00,65.249,65.264,65.244,65.253,65800000.0
2009-10-19 13:26:00,65.253,65.268,65.247,65.251,109940000.0
2009-10-19 13:27:00,65.253,65.253,65.242,65.249,68520000.0
2009-10-19 13:28:00,65.237,65.253,65.235,65.237,38780000.0
2009-10-19 13:29:00,65.238,65.273,65.238,65.25,61860000.0
2009-10-19 13:30:00,65.269,65.275,65.256,65.274,75630000.0
2009-10-19 13:31:00,65.269,65.272,65.258,65.258,25660000.0
2009-10-19 13:32:00,65.271,65.292,65.264,65.28,28540000.0
2009-10-19 13:33:00,65.292,65.293,65.281,65.29,38920000.0
2009-10-19 13:34:00,65.289,65.302,65.289,65.296,56700000.0
2009-10-19 13:35:00,65.296,65.302,65.292,65.3,75810000.0
2009-10-19 13:36:00,65.305,65.309,65.298,65.298,82120000.0
2009-10-19 13:37:00,65.288,65.302,65.285,65.285,37380000.0
2009-10-19 13:38:00,65.281,65.287,65.27,65.273,46230000.0
2009-10-19 13:39:00,65.275,65.281,65.266,65.266,51160000.0
2009-10-19 13:40:00,65.268,65.275,65.256,65.257,53650000.0
2009-10-19 13:41:00,65.256,65.26,65.25,65.252,57090000.0
2009-10-19 13:42:00,65.255,65.255,65.242,65.247,52180000.0
2009-10-19 13:43:00,65.251,65.255,65.244,65.255,12400000.0
2009-10-19 13:44:00,65.249,65.265,65.249,65.257,31970000.0
2009-10-19 13:45:00,65.267,65.305,65.261,65.294,50460000.0
2009-10-19 13:46:00,65.295,65.3,65.283,65.299,42070000.0
2009-10-19 13:47:00,65.31,65.32,65.303,65.32,31120000.0
2009-10-19 13:48:00,65.326,65.329,65.296,65.305,43590000.0
2009-10-19 13:49:00,65.298,65.311,65.289,65.304,93070000.0
2009-10-19 13:50:00,65.309,65.309,65.286,65.287,130560000.0
2009-10-19 13:51:00,65.303,65.303,65.278,65.287,71380000.0
2009-10-19 13:53:00,65.27,65.285,65.269,65.272,133350000.0
2009-10-19 13:54:00,65.27,65.281,65.262,65.262,84180000.0
2009-10-19 13:55:00,65.27,65.282,65.263,65.282,77080000.0
2009-10-19 13:56:00,65.269,65.31,65.266,65.31,27110000.0
2009-10-19 13:57:00,65.315,65.322,65.303,65.318,79280000.0
2009-10-19 13:58:00,65.303,65.312,65.302,65.312,76110000.0
2009-10-19 13:59:00,65.313,65.32,65.299,65.32,75830000.0
2009-10-19 14:00:00,65.314,65.316,65.301,65.309,93310000.0
2009-10-19 14:01:00,65.323,65.323,65.298,65.314,90750000.0
2009-10-19 14:02:00,65.3,65.312,65.273,65.284,83380000.0
2009-10-19 14:03:00,65.291,65.297,65.282,65.288,126980000.0
2009-10-19 14:04:00,65.288,65.301,65.282,65.282,157820000.0
2009-10-19 14:05:00,65.282,65.282,65.26,65.264,105200000.0
2009-10-19 14:06:00,65.267,65.274,65.261,65.266,131640000.0
2009-10-19 14:07:00,65.262,65.281,65.262,65.274,100360000.0
2009-10-19 14:08:00,65.261,65.269,65.234,65.253,71310000.0
2009-10-19 14:09:00,65.254,65.26,65.235,65.242,76440000.0
2009-10-19 14:10:00,65.239,65.251,65.236,65.243,111250000.0
2009-10-19 14:11:00,65.243,65.251,65.233,65.247,51120000.0
2009-10-19 14:12:00,65.25,65.264,65.234,65.263,43010000.0
2009-10-19 14:13:00,65.251,65.28,65.245,65.263,14330000.0
2009-10-19 14:14:00,65.267,65.28,65.258,65.265,54800000.0
2009-10-19 14:15:00,65.295,65.295,65.275,65.277,34110000.0
2009-10-19 14:16:00,65.275,65.309,65.263,65.309,36000000.0
2009-10-19 14:17:00,65.328,65.328,65.286,65.296,43780000.0
2009-10-19 14:18:00,65.289,65.291,65.273,65.291,89700000.0
2009-10-19 14:19:00,65.279,65.284,65.271,65.28,103890000.0
2009-10-19 14:20:00,65.272,65.282,65.265,65.278,112240000.0
2009-10-19 14:21:00,65.277,65.294,65.274,65.294,100230000.0
2009-10-19 14:22:00,65.282,65.287,65.282,65.285,97560000.0
2009-10-19 14:23:00,65.28,65.293,65.272,65.284,130060000.0
2009-10-19 14:24:00,65.281,65.281,65.264,65.267,70580000.0
2009-10-19 14:25:00,65.267,65.274,65.263,65.269,69340000.0
2009-10-19 14:26:00,65.256,65.264,65.255,65.264,35540000.0
2009-10-19 14:27:00,65.276,65.279,65.254,65.261,30680000.0
2009-10-19 14:28:00,65.251,65.264,65.251,65.262,38350000.0
2009-10-19 14:29:00,65.255,65.255,65.241,65.252,42380000.0
2009-10-19 14:30:00,65.263,65.264,65.246,65.246,125980000.0
2009-10-19 14:31:00,65.243,65.25,65.215,65.218,78490000.0
2009-10-19 14:32:00,65.202,65.221,65.202,65.216,52910000.0
2009-10-19 14:33:00,65.222,65.234,65.217,65.219,26500000.0
2009-10-19 14:34:00,65.224,65.229,65.215,65.215,70260000.0
2009-10-19 14:35:00,65.215,65.217,65.211,65.217,78460000.0
2009-10-19 14:36:00,65.222,65.222,65.199,65.2,83190000.0
2009-10-19 14:37:00,65.216,65.219,65.202,65.208,146590000.0
2009-10-19 14:38:00,65.199,65.208,65.199,65.203,105230000.0
2009-10-19 14:39:00,65.213,65.217,65.199,65.199,51480000.0
2009-10-19 14:40:00,65.2,65.221,65.2,65.211,38850000.0
2009-10-19 14:41:00,65.196,65.205,65.196,65.205,57830000.0
2009-10-19 14:42:00,65.214,65.214,65.205,65.209,52690000.0
2009-10-19 14:43:00,65.208,65.211,65.192,65.208,60940000.0
2009-10-19 14:44:00,65.212,65.219,65.208,65.211,58160000.0
2009-10-19 14:45:00,65.218,65.219,65.194,65.201,71110000.0
2009-10-19 14:46:00,65.206,65.212,65.196,65.198,74480000.0
2009-10-19 14:47:00,65.218,65.218,65.196,65.198,47980000.0
2009-10-19 14:48:00,65.209,65.212,65.195,65.202,53080000.0
2009-10-19 14:49:00,65.208,65.215,65.198,65.207,48460000.0
2009-10-19 14:50:00,65.205,65.221,65.203,65.206,112770000.0
2009-10-19 14:51:00,65.214,65.232,65.213,65.23,69730000.0
2009-10-19 14:52:00,65.225,65.225,65.218,65.223,53870000.0
2009-10-19 14:53:00,65.211,65.225,65.211,65.224,61620000.0
2009-10-19 14:54:00,65.217,65.23,65.214,65.228,132130000.0
2009-10-19 14:55:00,65.209,65.222,65.205,65.218,104560000.0
2009-10-19 14:56:00,65.207,65.211,65.183,65.191,48210000.0
2009-10-19 14:57:00,65.183,65.184,65.172,65.182,82300000.0
2009-10-19 14:58:00,65.178,65.179,65.177,65.178,25340000.0
2009-10-19 14:59:00,65.158,65.159,65.145,65.153,50750000.0
2009-10-19 15:00:00,65.164,65.18,65.156,65.173,74880000.0
2009-10-19 15:01:00,65.194,65.219,65.18,65.211,108420000.0
2009-10-19 15:02:00,65.215,65.223,65.202,65.204,63050000.0
2009-10-19 15:03:00,65.212,65.212,65.194,65.204,94680000.0
2009-10-19 15:04:00,65.217,65.222,65.203,65.217,117740000.0
2009-10-19 15:05:00,65.221,65.229,65.206,65.209,127420000.0
2009-10-19 15:06:00,65.207,65.212,65.197,65.202,71370000.0
2009-10-19 15:07:00,65.203,65.21,65.194,65.198,90280000.0
2009-10-19 15:08:00,65.193,65.204,65.193,65.196,81750000.0
2009-10-19 15:09:00,65.191,65.206,65.191,65.192,103720000.0
2009-10-19 15:10:00,65.2,65.204,65.192,65.197,69950000.0
2009-10-19 15:11:00,65.194,65.195,65.175,65.179,70400000.0
2009-10-19 15:12:00,65.19,65.203,65.183,65.195,83640000.0
2009-10-19 15:13:00,65.18,65.191,65.173,65.191,74540000.0
2009-10-19 15:14:00,65.189,65.193,65.181,65.181,91660000.0
2009-10-19 15:15:00,65.17,65.18,65.158,65.163,74770000.0
2009-10-19 15:16:00,65.144,65.161,65.144,65.154,102850000.0
2009-10-19 15:17:00,65.166,65.171,65.158,65.167,65620000.0
2009-10-19 15:18:00,65.167,65.173,65.16,65.165,88510000.0
2009-10-19 15:19:00,65.162,65.174,65.157,65.163,87180000.0
2009-10-19 15:20:00,65.167,65.181,65.166,65.179,92500000.0
2009-10-19 15:21:00,65.192,65.194,65.181,65.181,109800000.0
2009-10-19 15:22:00,65.181,65.183,65.162,65.173,124840000.0
2009-10-19 15:23:00,65.183,65.183,65.173,65.182,68940000.0
2009-10-19 15:24:00,65.186,65.193,65.17,65.188,82450000.0
2009-10-19 15:25:00,65.193,65.203,65.189,65.203,92720000.0
2009-10-19 15:26:00,65.203,65.205,65.192,65.192,84230000.0
2009-10-19 15:27:00,65.19,65.19,65.171,65.179,40150000.0
2009-10-19 15:28:00,65.178,65.184,65.173,65.176,81950000.0
2009-10-19 15:29:00,65.188,65.202,65.187,65.192,66580000.0
2009-10-19 15:30:00,65.201,65.223,65.185,65.223,119790000.0
2009-10-19 15:31:00,65.214,65.214,65.195,65.199,61340000.0
2009-10-19 15:32:00,65.202,65.206,65.188,65.195,31290000.0
2009-10-19 15:33:00,65.188,65.188,65.162,65.182,48500000.0
2009-10-19 15:34:00,65.186,65.189,65.173,65.178,63710000.0
2009-10-19 15:35:00,65.179,65.185,65.172,65.177,104880000.0
2009-10-19 15:36:00,65.181,65.181,65.164,65.169,69250000.0
2009-10-19 15:37:00,65.177,65.181,65.165,65.171,40410000.0
2009-10-19 15:38:00,65.17,65.179,65.17,65.17,68170000.0
2009-10-19 15:39:00,65.177,65.18,65.157,65.179,75280000.0
2009-10-19 15:40:00,65.183,65.183,65.155,65.164,26190000.0
2009-10-19 15:41:00,65.176,65.18,65.161,65.17,25390000.0
2009-10-19 15:42:00,65.177,65.179,65.163,65.178,42160000.0
2009-10-19 15:43:00,65.173,65.173,65.15,65.165,52920000.0
2009-10-19 15:44:00,65.16,65.174,65.159,65.171,71580000.0
2009-10-19 15:45:00,65.163,65.164,65.152,65.155,85800000.0
2009-10-19 15:46:00,65.157,65.172,65.154,65.163,39550000.0
2009-10-19 15:47:00,65.16,65.173,65.159,65.168,50320000.0
2009-10-19 15:48:00,65.169,65.169,65.158,65.165,48900000.0
2009-10-19 15:49:00,65.17,65.18,65.164,65.17,50000000.0
2009-10-19 15:50:00,65.172,65.179,65.171,65.175,59130000.0
2009-10-19 15:51:00,65.197,65.203,65.184,65.197,51300000.0
2009-10-19 15:52:00,65.187,65.196,65.151,65.176,12400000.0
2009-10-19 15:53:00,65.17,65.179,65.162,65.177,30320000.0
2009-10-19 15:54:00,65.181,65.183,65.174,65.178,44590000.0
2009-10-19 15:55:00,65.182,65.191,65.177,65.188,40270000.0
2009-10-19 15:56:00,65.189,65.19,65.183,65.184,32540000.0
2009-10-19 15:57:00,65.195,65.201,65.182,65.199,47270000.0
2009-10-19 15:58:00,65.196,65.202,65.181,65.188,92300000.0
2009-10-19 15:59:00,65.173,65.178,65.162,65.178,140530000.0
2009-10-19 16:00:00,65.185,65.188,65.139,65.165,75310000.0
2009-10-19 16:01:00,65.137,65.145,65.11,65.129,105800000.0
2009-10-19 16:02:00,65.134,65.137,65.1,65.105,71980000.0
2009-10-19 16:03:00,65.098,65.098,65.056,65.089,54400000.0
2009-10-19 16:04:00,65.099,65.11,65.097,65.11,41730000.0
2009-10-19 16:05:00,65.108,65.108,65.087,65.107,37480000.0
2009-10-19 16:06:00,65.108,65.119,65.099,65.111,90630000.0
2009-10-19 16:07:00,65.096,65.107,65.092,65.107,86220000.0
2009-10-19 16:08:00,65.097,65.111,65.072,65.072,29600000.0
2009-10-19 16:09:00,65.064,65.072,65.034,65.07,59990000.0
2009-10-19 16:10:00,65.064,65.077,65.045,65.057,32900000.0
2009-10-19 16:11:00,65.053,65.072,65.05,65.063,16460000.0
2009-10-19 16:12:00,65.074,65.077,65.057,65.066,53410000.0
2009-10-19 16:13:00,65.065,65.069,65.048,65.048,46180000.0
2009-10-19 16:14:00,65.04,65.04,65.007,65.011,36010000.0
2009-10-19 16:15:00,65.012,65.014,65.0,65.013,114010000.0
2009-10-19 16:16:00,65.027,65.042,65.009,65.01,105050000.0
2009-10-19 16:17:00,65.013,65.024,65.002,65.006,72900000.0
2009-10-19 16:18:00,64.998,65.001,64.982,64.988,72770000.0
2009-10-19 16:19:00,64.999,65.004,64.991,65.004,122570000.0
2009-10-19 16:20:00,65.015,65.015,64.988,65.007,118620000.0
2009-10-19 16:21:00,64.997,65.02,64.995,65.01,39640000.0
2009-10-19 16:22:00,64.996,65.008,64.977,65.008,65940000.0
2009-10-19 16:23:00,64.996,65.018,64.981,65.018,74720000.0
2009-10-19 16:24:00,65.027,65.029,65.005,65.025,69780000.0
2009-10-19 16:25:00,65.047,65.072,65.046,65.072,59360000.0
2009-10-19 16:26:00,65.053,65.07,65.048,65.048,43800000.0
2009-10-19 16:27:00,65.049,65.075,65.043,65.058,87240000.0
2009-10-19 16:28:00,65.029,65.058,65.024,65.034,80510000.0
2009-10-19 16:29:00,65.03,65.043,65.02,65.043,72710000.0
2009-10-19 16:30:00,65.045,65.045,65.017,65.025,90450000.0
2009-10-19 16:31:00,65.008,65.025,65.008,65.025,56780000.0
2009-10-19 16:32:00,65.025,65.029,65.012,65.016,59860000.0
2009-10-19 16:33:00,65.041,65.046,65.036,65.037,85620000.0
2009-10-19 16:34:00,65.032,65.046,65.03,65.03,73240000.0
2009-10-19 16:35:00,65.032,65.032,65.006,65.009,64380000.0
2009-10-19 16:36:00,65.029,65.05,65.019,65.03,72550000.0
2009-10-19 16:37:00,65.02,65.021,64.977,64.985,52460000.0
2009-10-19 16:38:00,64.987,64.991,64.947,64.97,48760000.0
2009-10-19 16:39:00,64.981,64.989,64.956,64.959,58300000.0
2009-10-19 16:40:00,64.945,64.998,64.945,64.989,87300000.0
2009-10-19 16:41:00,64.995,64.997,64.979,64.991,129300000.0
2009-10-19 16:42:00,64.997,65.021,64.972,65.013,110710000.0
2009-10-19 16:43:00,65.036,65.06,65.012,65.024,100430000.0
2009-10-19 16:44:00,65.026,65.037,65.022,65.034,82110000.0
2009-10-19 16:45:00,65.046,65.046,65.025,65.034,145310000.0
2009-10-19 16:46:00,65.033,65.033,65.012,65.022,116600000.0
2009-10-19 16:47:00,65.017,65.028,65.008,65.022,69520000.0
2009-10-19 16:48:00,65.031,65.032,64.997,65.016,62520000.0
2009-10-19 16:49:00,65.015,65.034,65.015,65.016,75640000.0
2009-10-19 16:50:00,65.031,65.04,65.024,65.037,113760000.0
2009-10-19 16:51:00,65.054,65.106,65.048,65.106,94370000.0
2009-10-19 16:52:00,65.118,65.14,65.104,65.124,105300000.0
2009-10-19 16:53:00,65.118,65.131,65.114,65.129,61040000.0
2009-10-19 16:54:00,65.124,65.133,65.081,65.085,72590000.0
2009-10-19 16:55:00,65.097,65.107,65.085,65.088,85160000.0
2009-10-19 16:56:00,65.091,65.12,65.091,65.1,91680000.0
2009-10-19 16:57:00,65.107,65.107,65.073,65.086,78610000.0
2009-10-19 16:58:00,65.072,65.08,65.065,65.066,110540000.0
2009-10-19 16:59:00,65.073,65.095,65.06,65.078,105350000.0
2009-10-19 17:00:00,65.067,65.088,65.067,65.075,63630000.0
2009-10-19 17:01:00,65.083,65.09,65.075,65.078,95290000.0
2009-10-19 17:02:00,65.099,65.104,65.083,65.102,79040000.0
2009-10-19 17:03:00,65.105,65.115,65.095,65.104,85690000.0
2009-10-19 17:04:00,65.117,65.132,65.117,65.126,100970000.0
2009-10-19 17:05:00,65.146,65.171,65.146,65.151,57420000.0
2009-10-19 17:06:00,65.16,65.171,65.151,65.154,90310000.0
2009-10-19 17:07:00,65.171,65.174,65.155,65.158,86540000.0
2009-10-19 17:08:00,65.157,65.165,65.151,65.154,80430000.0
2009-10-19 17:09:00,65.157,65.171,65.156,65.162,65780000.0
2009-10-19 17:10:00,65.174,65.179,65.16,65.168,120940000.0
2009-10-19 17:11:00,65.173,65.21,65.172,65.177,83540000.0
2009-10-19 17:12:00,65.203,65.233,65.185,65.233,119870000.0
2009-10-19 17:13:00,65.241,65.253,65.214,65.234,121950000.0
2009-10-19 17:14:00,65.238,65.241,65.215,65.215,119910000.0
2009-10-19 17:15:00,65.221,65.229,65.205,65.222,108740000.0
2009-10-19 17:16:00,65.216,65.259,65.216,65.242,122720000.0
2009-10-19 17:17:00,65.255,65.28,65.255,65.279,91470000.0
2009-10-19 17:18:00,65.28,65.283,65.257,65.266,40950000.0
2009-10-19 17:19:00,65.245,65.245,65.224,65.239,86730000.0
2009-10-19 17:20:00,65.222,65.232,65.192,65.219,84800000.0
2009-10-19 17:21:00,65.249,65.249,65.212,65.216,113090000.0
2009-10-19 17:22:00,65.191,65.204,65.139,65.163,88030000.0
2009-10-19 17:23:00,65.171,65.198,65.163,65.181,73800000.0
2009-10-19 17:24:00,65.19,65.19,65.17,65.185,55330000.0
2009-10-19 17:25:00,65.182,65.207,65.181,65.207,105300000.0
2009-10-19 17:26:00,65.195,65.209,65.177,65.192,99670000.0
2009-10-19 17:27:00,65.211,65.228,65.201,65.21,94530000.0
2009-10-19 17:28:00,65.223,65.253,65.223,65.236,58550000.0
2009-10-19 17:29:00,65.261,65.268,65.234,65.262,86210000.0
2009-10-19 17:30:00,65.257,65.261,65.237,65.237,53710000.0
2009-10-19 17:31:00,65.247,65.266,65.241,65.266,62700000.0
2009-10-19 17:32:00,65.269,65.318,65.269,65.284,65830000.0
2009-10-19 17:33:00,65.289,65.302,65.285,65.293,97110000.0
2009-10-19 17:34:00,65.289,65.312,65.26,65.283,106840000.0
2009-10-19 17:35:00,65.267,65.272,65.256,65.26,92640000.0
2009-10-19 17:36:00,65.266,65.266,65.243,65.261,90250000.0
2009-10-19 17:37:00,65.249,65.257,65.241,65.25,83730000.0
2009-10-19 17:38:00,65.237,65.244,65.225,65.244,75470000.0
2009-10-19 17:39:00,65.255,65.255,65.231,65.247,93680000.0
2009-10-19 17:40:00,65.245,65.25,65.211,65.219,128710000.0
2009-10-19 17:41:00,65.206,65.216,65.201,65.207,49590000.0
2009-10-19 17:42:00,65.214,65.214,65.184,65.198,116910000.0
2009-10-19 17:43:00,65.2,65.219,65.2,65.219,85310000.0
2009-10-19 17:44:00,65.2,65.213,65.191,65.21,97690000.0
2009-10-19 17:45:00,65.206,65.207,65.168,65.194,92650000.0
2009-10-19 17:46:00,65.182,65.203,65.182,65.188,56500000.0
2009-10-19 17:47:00,65.188,65.193,65.175,65.18,58400000.0
2009-10-19 17:48:00,65.191,65.212,65.169,65.197,124880000.0
2009-10-19 17:49:00,65.193,65.198,65.173,65.195,114100000.0
2009-10-19 17:50:00,65.195,65.197,65.169,65.195,111030000.0
2009-10-19 17:51:00,65.199,65.209,65.182,65.199,131030000.0
2009-10-19 17:52:00,65.196,65.211,65.189,65.189,134960000.0
2009-10-19 17:53:00,65.202,65.236,65.188,65.236,111640000.0
2009-10-19 17:54:00,65.24,65.24,65.219,65.225,78420000.0
2009-10-19 17:55:00,65.233,65.247,65.22,65.229,98020000.0
2009-10-19 17:56:00,65.236,65.247,65.219,65.243,67930000.0
2009-10-19 17:57:00,65.243,65.261,65.226,65.23,97770000.0
2009-10-19 17:58:00,65.212,65.235,65.204,65.22,141240000.0
2009-10-19 17:59:00,65.234,65.25,65.233,65.25,168880000.0
2009-10-19 18:00:00,65.264,65.272,65.252,65.272,108210000.0
2009-10-19 18:01:00,65.264,65.285,65.263,65.275,57390000.0
2009-10-19 18:02:00,65.265,65.298,65.265,65.287,68070000.0
2009-10-19 18:03:00,65.301,65.301,65.275,65.279,88930000.0
2009-10-19 18:04:00,65.29,65.291,65.285,65.285,137260000.0
2009-10-19 18:05:00,65.29,65.29,65.271,65.273,113750000.0
2009-10-19 18:06:00,65.289,65.302,65.282,65.29,82850000.0
2009-10-19 18:07:00,65.292,65.295,65.27,65.288,89710000.0
2009-10-19 18:08:00,65.275,65.28,65.271,65.273,121160000.0
2009-10-19 18:09:00,65.281,65.281,65.252,65.253,134950000.0
2009-10-19 18:10:00,65.249,65.259,65.24,65.25,102850000.0
2009-10-19 18:11:00,65.262,65.272,65.255,65.255,72040000.0
2009-10-19 18:12:00,65.256,65.258,65.25,65.25,71820000.0
2009-10-19 18:13:00,65.259,65.271,65.258,65.264,51390000.0
2009-10-19 18:14:00,65.277,65.279,65.262,65.273,70590000.0
2009-10-19 18:15:00,65.266,65.271,65.248,65.257,80570000.0
2009-10-19 18:16:00,65.243,65.253,65.243,65.248,71350000.0
2009-10-19 18:17:00,65.242,65.252,65.226,65.233,94580000.0
2009-10-19 18:18:00,65.243,65.245,65.229,65.235,120150000.0
2009-10-19 18:19:00,65.234,65.245,65.231,65.236,105050000.0
2009-10-19 18:20:00,65.231,65.242,65.224,65.241,110730000.0
2009-10-19 18:21:00,65.244,65.245,65.222,65.23,90160000.0
2009-10-19 18:22:00,65.225,65.225,65.217,65.222,65250000.0
2009-10-19 18:23:00,65.231,65.233,65.209,65.22,48160000.0
2009-10-19 18:24:00,65.248,65.25,65.235,65.244,53030000.0
2009-10-19 18:25:00,65.261,65.261,65.236,65.242,80650000.0
2009-10-19 18:26:00,65.233,65.233,65.221,65.228,127150000.0
2009-10-19 18:27:00,65.233,65.233,65.222,65.231,73710000.0
2009-10-19 18:28:00,65.227,65.232,65.224,65.229,42480000.0
2009-10-19 18:29:00,65.225,65.244,65.224,65.238,62910000.0
2009-10-19 18:30:00,65.257,65.257,65.234,65.234,98830000.0
2009-10-19 18:31:00,65.237,65.24,65.222,65.228,72280000.0
2009-10-19 18:32:00,65.22,65.24,65.218,65.226,65240000.0
2009-10-19 18:33:00,65.249,65.249,65.232,65.237,56990000.0
2009-10-19 18:34:00,65.229,65.241,65.222,65.232,76490000.0
2009-10-19 18:35:00,65.244,65.255,65.24,65.254,97840000.0
2009-10-19 18:36:00,65.257,65.258,65.234,65.239,116350000.0
2009-10-19 18:37:00,65.219,65.231,65.218,65.222,84380000.0
2009-10-19 18:39:00,65.235,65.237,65.229,65.231,98720000.0
2009-10-19 18:40:00,65.211,65.218,65.21,65.216,62480000.0
2009-10-19 18:42:00,65.237,65.237,65.18,65.196,138120000.0
2009-10-19 18:43:00,65.186,65.202,65.162,65.2,76030000.0
2009-10-19 18:44:00,65.209,65.213,65.204,65.213,79280000.0
2009-10-19 18:45:00,65.214,65.214,65.194,65.198,29300000.0
2009-10-19 18:46:00,65.208,65.216,65.203,65.203,68860000.0
2009-10-19 18:47:00,65.198,65.213,65.196,65.196,80280000.0
2009-10-19 18:48:00,65.207,65.207,65.194,65.207,72440000.0
2009-10-19 18:49:00,65.196,65.204,65.193,65.196,87050000.0
2009-10-19 18:50:00,65.193,65.204,65.186,65.191,90960000.0
2009-10-19 18:51:00,65.202,65.202,65.183,65.19,70070000.0
2009-10-19 18:52:00,65.206,65.217,65.194,65.208,132630000.0
2009-10-19 18:53:00,65.214,65.231,65.213,65.231,167080000.0
2009-10-19 18:54:00,65.23,65.233,65.214,65.216,103350000.0
2009-10-19 18:55:00,65.228,65.239,65.222,65.224,139510000.0
2009-10-19 18:56:00,65.209,65.212,65.181,65.196,98080000.0
2009-10-19 18:57:00,65.201,65.203,65.192,65.194,69580000.0
2009-10-19 18:58:00,65.208,65.209,65.198,65.199,70590000.0
2009-10-19 18:59:00,65.189,65.219,65.187,65.187,108910000.0
2009-10-19 19:00:00,65.219,65.22,65.162,65.201,45170000.0
2009-10-19 19:01:00,65.176,65.195,65.168,65.175,44710000.0
2009-10-19 19:02:00,65.174,65.179,65.174,65.174,13350000.0
2009-10-19 19:03:00,65.189,65.189,65.156,65.164,42830000.0
2009-10-19 19:04:00,65.166,65.168,65.156,65.162,33480000.0
2009-10-19 19:05:00,65.167,65.176,65.166,65.176,37270000.0
2009-10-19 19:06:00,65.171,65.193,65.166,65.186,48130000.0
2009-10-19 19:07:00,65.159,65.173,65.157,65.173,87780000.0
2009-10-19 19:08:00,65.171,65.194,65.171,65.194,101590000.0
2009-10-19 19:09:00,65.212,65.212,65.167,65.181,113430000.0
2009-10-19 19:11:00,65.192,65.195,65.181,65.188,118490000.0
2009-10-19 19:12:00,65.202,65.202,65.186,65.196,75360000.0
2009-10-19 19:13:00,65.196,65.196,65.19,65.196,73270000.0
2009-10-19 19:14:00,65.197,65.214,65.195,65.2,26720000.0
2009-10-19 19:15:00,65.214,65.215,65.204,65.208,73510000.0
2009-10-19 19:16:00,65.197,65.215,65.195,65.213,70330000.0
2009-10-19 19:17:00,65.221,65.222,65.204,65.218,72310000.0
2009-10-19 19:18:00,65.222,65.222,65.204,65.209,81150000.0
2009-10-19 19:19:00,65.199,65.207,65.199,65.205,86680000.0
2009-10-19 19:20:00,65.185,65.203,65.178,65.178,72870000.0
2009-10-19 19:21:00,65.209,65.209,65.187,65.199,126290000.0
2009-10-19 19:22:00,65.218,65.223,65.202,65.22,148140000.0
2009-10-19 19:23:00,65.197,65.209,65.197,65.203,97610000.0
2009-10-19 19:24:00,65.213,65.213,65.195,65.2,131580000.0
2009-10-19 19:27:00,65.218,65.218,65.19,65.207,126520000.0
2009-10-19 19:28:00,65.2,65.206,65.198,65.199,81100000.0
2009-10-19 19:29:00,65.201,65.203,65.185,65.195,77560000.0
2009-10-19 19:30:00,65.203,65.204,65.185,65.197,31410000.0
2009-10-19 19:31:00,65.191,65.197,65.189,65.195,78670000.0
2009-10-19 19:32:00,65.199,65.199,65.173,65.184,76470000.0
2009-10-19 19:33:00,65.197,65.217,65.174,65.178,76480000.0
2009-10-19 19:34:00,65.185,65.191,65.18,65.182,82340000.0
2009-10-19 19:35:00,65.177,65.183,65.172,65.183,90060000.0
2009-10-19 19:36:00,65.202,65.203,65.181,65.181,77150000.0
2009-10-19 19:37:00,65.19,65.204,65.184,65.195,119980000.0
2009-10-19 19:38:00,65.182,65.2,65.182,65.2,151880000.0
2009-10-19 19:39:00,65.213,65.213,65.193,65.205,108690000.0
2009-10-19 19:40:00,65.195,65.202,65.191,65.194,139000000.0
2009-10-19 19:41:00,65.198,65.204,65.192,65.196,88360000.0
2009-10-19 19:42:00,65.21,65.21,65.196,65.197,63650000.0
2009-10-19 19:43:00,65.191,65.202,65.188,65.188,70320000.0
2009-10-19 19:44:00,65.195,65.198,65.175,65.185,108200000.0
2009-10-19 19:45:00,65.193,65.193,65.175,65.175,45180000.0
2009-10-19 19:46:00,65.18,65.191,65.18,65.19,44410000.0
2009-10-19 19:47:00,65.194,65.194,65.183,65.185,15220000.0
2009-10-19 19:48:00,65.198,65.198,65.174,65.183,48180000.0
2009-10-19 19:49:00,65.173,65.183,65.173,65.18,35970000.0
2009-10-19 19:50:00,65.184,65.184,65.171,65.176,33660000.0
2009-10-19 19:51:00,65.185,65.186,65.179,65.179,48540000.0
2009-10-19 19:52:00,65.17,65.177,65.169,65.17,86220000.0
2009-10-19 19:53:00,65.179,65.188,65.173,65.188,102220000.0
2009-10-19 19:54:00,65.191,65.202,65.183,65.19,110680000.0
2009-10-19 19:55:00,65.19,65.193,65.181,65.187,101510000.0
2009-10-19 19:56:00,65.194,65.196,65.189,65.189,84820000.0
2009-10-19 19:57:00,65.197,65.205,65.192,65.196,136350000.0
2009-10-19 19:58:00,65.2,65.207,65.2,65.205,72460000.0
2009-10-19 19:59:00,65.208,65.21,65.207,65.209,64430000.0
2009-10-19 20:00:00,65.218,65.22,65.206,65.208,35500000.0
2009-10-19 20:01:00,65.192,65.202,65.192,65.196,30460000.0
2009-10-19 20:02:00,65.196,65.204,65.192,65.204,35670000.0
2009-10-19 20:03:00,65.21,65.211,65.191,65.198,38800000.0
2009-10-19 20:04:00,65.198,65.207,65.198,65.206,123790000.0
2009-10-19 20:05:00,65.195,65.205,65.194,65.194,85740000.0
2009-10-19 20:06:00,65.2,65.2,65.185,65.194,49830000.0
2009-10-19 20:07:00,65.195,65.204,65.182,65.182,24420000.0
2009-10-19 20:08:00,65.184,65.188,65.181,65.187,63910000.0
2009-10-19 20:09:00,65.21,65.213,65.186,65.186,79410000.0
2009-10-19 20:10:00,65.189,65.202,65.182,65.183,87200000.0
2009-10-19 20:11:00,65.191,65.201,65.183,65.19,150300000.0
2009-10-19 20:12:00,65.22,65.22,65.184,65.184,99910000.0
2009-10-19 20:13:00,65.187,65.199,65.182,65.189,46450000.0
2009-10-19 20:14:00,65.185,65.201,65.181,65.187,37420000.0
2009-10-19 20:15:00,65.213,65.214,65.185,65.2,63000000.0
2009-10-19 20:16:00,65.193,65.203,65.185,65.195,48210000.0
2009-10-19 20:17:00,65.203,65.203,65.182,65.185,62050000.0
2009-10-19 20:18:00,65.208,65.208,65.189,65.207,56540000.0
2009-10-19 20:19:00,65.203,65.215,65.189,65.205,68240000.0
2009-10-19 20:20:00,65.213,65.213,65.203,65.209,73450000.0
2009-10-19 20:21:00,65.226,65.226,65.194,65.213,52710000.0
2009-10-19 20:22:00,65.215,65.223,65.214,65.218,56180000.0
2009-10-19 20:23:00,65.209,65.214,65.209,65.211,46890000.0
2009-10-19 20:24:00,65.224,65.233,65.218,65.221,116930000.0
2009-10-19 20:25:00,65.218,65.242,65.218,65.228,63400000.0
2009-10-19 20:26:00,65.222,65.231,65.222,65.231,55350000.0
2009-10-19 20:27:00,65.232,65.239,65.222,65.234,57090000.0
2009-10-19 20:28:00,65.226,65.244,65.222,65.235,122600000.0
2009-10-19 20:29:00,65.225,65.233,65.219,65.229,104120000.0
2009-10-19 20:30:00,65.247,65.248,65.237,65.245,45750000.0
2009-10-19 20:31:00,65.241,65.242,65.224,65.24,84340000.0
2009-10-19 20:32:00,65.238,65.244,65.229,65.234,23290000.0
2009-10-19 20:33:00,65.234,65.234,65.225,65.228,56280000.0
2009-10-19 20:34:00,65.229,65.242,65.216,65.23,76590000.0
2009-10-19 20:35:00,65.227,65.241,65.221,65.221,96850000.0
2009-10-19 20:36:00,65.228,65.237,65.213,65.233,61550000.0
2009-10-19 20:37:00,65.241,65.244,65.228,65.237,91540000.0
2009-10-19 20:38:00,65.232,65.242,65.226,65.229,114210000.0
2009-10-19 20:39:00,65.24,65.243,65.224,65.236,122980000.0
2009-10-19 20:40:00,65.221,65.254,65.219,65.227,67360000.0
2009-10-19 20:41:00,65.225,65.253,65.225,65.251,83560000.0
2009-10-19 20:42:00,65.263,65.265,65.233,65.255,78160000.0
2009-10-19 20:43:00,65.264,65.268,65.255,65.257,88370000.0
2009-10-19 20:44:00,65.243,65.255,65.243,65.243,68930000.0
2009-10-19 20:45:00,65.253,65.253,65.237,65.237,78080000.0
2009-10-19 20:46:00,65.227,65.244,65.226,65.229,78430000.0
2009-10-19 20:47:00,65.218,65.234,65.218,65.22,65130000.0
2009-10-19 20:48:00,65.237,65.243,65.226,65.239,86510000.0
2009-10-19 20:49:00,65.223,65.236,65.206,65.219,83670000.0
2009-10-19 20:50:00,65.226,65.244,65.213,65.228,104000000.0
2009-10-19 20:51:00,65.221,65.225,65.21,65.221,67470000.0
2009-10-19 20:52:00,65.218,65.229,65.214,65.22,85160000.0
2009-10-19 20:53:00,65.216,65.225,65.213,65.214,84490000.0
2009-10-19 20:54:00,65.224,65.234,65.218,65.218,92390000.0
2009-10-19 20:55:00,65.215,65.225,65.211,65.215,117650000.0
2009-10-19 20:56:00,65.224,65.233,65.216,65.226,120570000.0
2009-10-19 20:57:00,65.244,65.244,65.224,65.239,63440000.0
2009-10-19 20:58:00,65.243,65.243,65.221,65.229,81850000.0
2009-10-19 20:59:00,65.232,65.237,65.221,65.237,90610000.0
2009-10-19 21:00:00,65.252,65.252,65.223,65.234,80030000.0
2009-10-19 21:01:00,65.225,65.225,65.209,65.214,45960000.0
2009-10-19 21:02:00,65.217,65.223,65.215,65.218,76090000.0
2009-10-19 21:03:00,65.226,65.226,65.212,65.212,67690000.0
2009-10-19 21:04:00,65.209,65.22,65.195,65.209,120920000.0
2009-10-19 21:05:00,65.193,65.205,65.193,65.2,57000000.0
2009-10-19 21:06:00,65.213,65.214,65.202,65.209,29730000.0
2009-10-19 21:07:00,65.199,65.207,65.199,65.207,46140000.0
2009-10-19 21:08:00,65.19,65.201,65.187,65.197,65420000.0
2009-10-19 21:09:00,65.196,65.196,65.181,65.181,102140000.0
2009-10-19 21:10:00,65.188,65.195,65.181,65.193,70830000.0
2009-10-19 21:11:00,65.19,65.199,65.182,65.194,44360000.0
2009-10-19 21:12:00,65.209,65.212,65.185,65.185,67290000.0
2009-10-19 21:13:00,65.19,65.197,65.19,65.192,69400000.0
2009-10-19 21:15:00,65.208,65.209,65.185,65.194,128800000.0
2009-10-19 21:16:00,65.192,65.196,65.181,65.195,80360000.0
2009-10-19 21:17:00,65.183,65.193,65.18,65.189,75990000.0
2009-10-19 21:18:00,65.215,65.215,65.209,65.21,29660000.0
2009-10-19 21:19:00,65.197,65.205,65.192,65.199,69770000.0
2009-10-19 21:20:00,65.2,65.206,65.2,65.206,75930000.0
2009-10-19 21:21:00,65.22,65.22,65.2,65.202,75380000.0
2009-10-19 21:22:00,65.181,65.195,65.18,65.192,85350000.0
2009-10-19 21:23:00,65.189,65.195,65.181,65.181,88110000.0
2009-10-19 21:24:00,65.203,65.203,65.184,65.194,80150000.0
2009-10-19 21:25:00,65.184,65.21,65.182,65.197,119290000.0
2009-10-19 21:26:00,65.203,65.205,65.197,65.201,147060000.0
2009-10-19 21:27:00,65.213,65.215,65.192,65.192,96560000.0
2009-10-19 21:28:00,65.202,65.202,65.181,65.193,126280000.0
2009-10-19 21:29:00,65.182,65.185,65.172,65.173,91910000.0
2009-10-19 21:30:00,65.181,65.183,65.162,65.183,69350000.0
2009-10-19 21:31:00,65.168,65.174,65.129,65.152,79390000.0
2009-10-19 21:32:00,65.161,65.173,65.153,65.166,103460000.0
2009-10-19 21:33:00,65.197,65.197,65.188,65.188,45000000.0
2009-10-19 21:34:00,65.15,65.159,65.149,65.156,43790000.0
2009-10-19 21:35:00,65.158,65.164,65.155,65.156,15960000.0
2009-10-19 21:36:00,65.189,65.189,65.157,65.168,46440000.0
2009-10-19 21:37:00,65.17,65.171,65.142,65.144,34600000.0
2009-10-19 21:39:00,65.176,65.177,65.156,65.171,121970000.0
2009-10-19 21:40:00,65.179,65.191,65.166,65.191,70030000.0
2009-10-19 21:41:00,65.165,65.183,65.165,65.17,74010000.0
2009-10-19 21:42:00,65.188,65.19,65.154,65.174,25960000.0
2009-10-19 21:43:00,65.161,65.171,65.154,65.17,72100000.0
2009-10-19 21:44:00,65.165,65.175,65.155,65.168,78150000.0
2009-10-19 21:45:00,65.171,65.171,65.157,65.166,75150000.0
2009-10-19 21:46:00,65.155,65.165,65.155,65.157,93420000.0
2009-10-19 21:47:00,65.159,65.168,65.155,65.158,87340000.0
2009-10-19 21:48:00,65.171,65.173,65.152,65.157,80180000.0
2009-10-19 21:49:00,65.151,65.158,65.142,65.151,125210000.0
2009-10-19 21:50:00,65.15,65.17,65.147,65.158,158440000.0
2009-10-19 21:51:00,65.171,65.174,65.153,65.161,111420000.0
2009-10-19 21:52:00,65.147,65.157,65.14,65.141,128960000.0
2009-10-19 21:53:00,65.148,65.154,65.143,65.148,87360000.0
2009-10-19 21:54:00,65.169,65.173,65.127,65.14,67000000.0
2009-10-19 21:55:00,65.126,65.151,65.126,65.151,75900000.0
2009-10-19 21:56:00,65.145,65.152,65.134,65.136,103680000.0
2009-10-19 21:57:00,65.156,65.156,65.132,65.146,44560000.0
2009-10-19 21:58:00,65.132,65.161,65.132,65.155,44000000.0
2009-10-19 21:59:00,65.147,65.156,65.142,65.151,18070000.0
2009-10-19 22:00:00,65.15,65.159,65.137,65.15,42910000.0
2009-10-19 22:01:00,65.156,65.174,65.156,65.161,33290000.0
2009-10-19 22:02:00,65.162,65.174,65.15,65.167,35530000.0
2009-10-19 22:03:00,65.175,65.175,65.153,65.154,48600000.0
2009-10-19 22:04:00,65.156,65.17,65.154,65.155,76530000.0
2009-10-19 22:05:00,65.158,65.158,65.151,65.151,99480000.0
2009-10-19 22:06:00,65.183,65.183,65.162,65.162,109000000.0
2009-10-19 22:07:00,65.174,65.183,65.173,65.176,100950000.0
2009-10-19 22:08:00,65.172,65.177,65.17,65.171,88190000.0
2009-10-19 22:09:00,65.191,65.195,65.171,65.177,130950000.0
2009-10-19 22:10:00,65.183,65.183,65.164,65.17,69210000.0
2009-10-19 22:11:00,65.16,65.168,65.159,65.168,58970000.0
2009-10-19 22:12:00,65.179,65.179,65.163,65.172,29880000.0
2009-10-19 22:13:00,65.154,65.164,65.151,65.151,32320000.0
2009-10-19 22:14:00,65.141,65.148,65.141,65.146,33820000.0
2009-10-19 22:15:00,65.181,65.181,65.155,65.167,38410000.0
2009-10-19 22:16:00,65.161,65.177,65.161,65.174,129450000.0
2009-10-19 22:17:00,65.167,65.167,65.159,65.16,79450000.0
2009-10-19 22:18:00,65.176,65.177,65.17,65.173,48550000.0
2009-10-19 22:19:00,65.155,65.175,65.151,65.151,24240000.0
2009-10-19 22:20:00,65.163,65.174,65.155,65.174,58770000.0
2009-10-19 22:21:00,65.18,65.18,65.155,65.167,83610000.0
2009-10-19 22:22:00,65.162,65.173,65.155,65.165,93660000.0
2009-10-19 22:23:00,65.159,65.16,65.157,65.158,131740000.0
2009-10-19 22:24:00,65.186,65.194,65.166,65.176,107350000.0
2009-10-19 22:25:00,65.172,65.188,65.166,65.182,46150000.0
2009-10-19 22:26:00,65.17,65.188,65.165,65.187,37400000.0
2009-10-19 22:27:00,65.182,65.183,65.155,65.176,62390000.0
2009-10-19 22:28:00,65.163,65.178,65.156,65.175,55740000.0
2009-10-19 22:29:00,65.182,65.182,65.166,65.168,72350000.0
2009-10-19 22:30:00,65.155,65.173,65.138,65.159,50550000.0
2009-10-19 22:31:00,65.138,65.168,65.138,65.162,76110000.0
2009-10-19 22:32:00,65.165,65.166,65.153,65.161,71990000.0
2009-10-19 22:33:00,65.16,65.166,65.144,65.166,45930000.0
2009-10-19 22:34:00,65.159,65.165,65.146,65.146,54840000.0
2009-10-19 22:35:00,65.161,65.163,65.142,65.154,45290000.0
2009-10-19 22:36:00,65.159,65.172,65.143,65.161,116390000.0
2009-10-19 22:37:00,65.173,65.177,65.169,65.169,61980000.0
2009-10-19 22:38:00,65.144,65.16,65.144,65.16,54380000.0
2009-10-19 22:39:00,65.162,65.169,65.145,65.164,55710000.0
2009-10-19 22:40:00,65.16,65.182,65.16,65.18,126630000.0
2009-10-19 22:41:00,65.167,65.172,65.153,65.165,110500000.0
2009-10-19 22:42:00,65.167,65.167,65.143,65.143,43330000.0
2009-10-19 22:43:00,65.142,65.16,65.132,65.133,77910000.0
2009-10-19 22:44:00,65.134,65.146,65.134,65.138,19740000.0
2009-10-19 22:45:00,65.152,65.154,65.126,65.134,50110000.0
2009-10-19 22:46:00,65.142,65.152,65.133,65.145,73920000.0
2009-10-19 22:47:00,65.136,65.143,65.132,65.143,103890000.0
2009-10-19 22:48:00,65.152,65.152,65.125,65.138,60970000.0
2009-10-19 22:49:00,65.137,65.146,65.131,65.133,97370000.0
2009-10-19 22:50:00,65.138,65.14,65.136,65.139,120350000.0
2009-10-19 22:51:00,65.148,65.148,65.127,65.137,124280000.0
2009-10-19 22:52:00,65.127,65.135,65.123,65.135,63740000.0
2009-10-19 22:53:00,65.121,65.127,65.121,65.126,87710000.0
2009-10-19 22:54:00,65.132,65.133,65.114,65.125,71530000.0
2009-10-19 22:55:00,65.124,65.133,65.122,65.126,85680000.0
2009-10-19 22:56:00,65.131,65.136,65.131,65.136,69230000.0
2009-10-19 22:57:00,65.15,65.151,65.129,65.129,74430000.0
2009-10-19 22:58:00,65.133,65.137,65.13,65.137,84130000.0
2009-10-19 22:59:00,65.119,65.138,65.119,65.13,70030000.0
2009-10-19 23:00:00,65.127,65.139,65.1,65.112,84100000.0
2009-10-19 23:01:00,65.115,65.125,65.1,65.125,74060000.0
2009-10-19 23:02:00,65.104,65.136,65.104,65.108,106190000.0
2009-10-19 23:03:00,65.105,65.105,65.092,65.097,64530000.0
2009-10-19 23:04:00,65.105,65.118,65.104,65.117,84470000.0
2009-10-19 23:05:00,65.126,65.137,65.122,65.13,87350000.0
2009-10-19 23:06:00,65.145,65.145,65.132,65.144,95320000.0
2009-10-19 23:07:00,65.131,65.145,65.131,65.138,107320000.0
2009-10-19 23:08:00,65.123,65.143,65.123,65.133,116030000.0
2009-10-19 23:12:00,65.15,65.153,65.132,65.139,105700000.0
2009-10-19 23:13:00,65.138,65.145,65.129,65.129,62420000.0
2009-10-19 23:14:00,65.138,65.139,65.137,65.138,70340000.0
2009-10-19 23:15:00,65.154,65.155,65.149,65.155,23900000.0
2009-10-19 23:16:00,65.153,65.162,65.144,65.151,71100000.0
2009-10-19 23:17:00,65.145,65.172,65.145,65.171,63570000.0
2009-10-19 23:18:00,65.169,65.172,65.166,65.169,62100000.0
2009-10-19 23:20:00,65.144,65.17,65.144,65.17,109280000.0
2009-10-19 23:21:00,65.168,65.171,65.167,65.168,62000000.0
2009-10-19 23:22:00,65.158,65.166,65.15,65.15,68510000.0
2009-10-19 23:23:00,65.163,65.165,65.155,65.165,22600000.0
2009-10-19 23:24:00,65.166,65.167,65.152,65.152,72660000.0
2009-10-19 23:25:00,65.168,65.172,65.167,65.168,72590000.0
2009-10-19 23:26:00,65.177,65.178,65.17,65.172,65040000.0
2009-10-19 23:28:00,65.153,65.157,65.15,65.15,104390000.0
2009-10-19 23:30:00,65.165,65.169,65.16,65.162,108760000.0
2009-10-19 23:31:00,65.141,65.148,65.14,65.145,62470000.0
2009-10-19 23:32:00,65.154,65.165,65.147,65.163,71870000.0
2009-10-19 23:33:00,65.167,65.168,65.155,65.156,25960000.0
2009-10-19 23:34:00,65.176,65.19,65.158,65.175,64200000.0
2009-10-19 23:35:00,65.167,65.167,65.155,65.158,62110000.0
2009-10-19 23:36:00,65.174,65.182,65.156,65.156,61540000.0
2009-10-19 23:38:00,65.184,65.19,65.18,65.182,136990000.0
2009-10-19 23:39:00,65.154,65.166,65.144,65.146,76040000.0
2009-10-19 23:40:00,65.151,65.157,65.149,65.152,84990000.0
2009-10-19 23:41:00,65.139,65.142,65.119,65.13,24630000.0
2009-10-19 23:42:00,65.15,65.15,65.127,65.134,77240000.0
2009-10-19 23:43:00,65.129,65.161,65.129,65.161,78100000.0
2009-10-19 23:44:00,65.164,65.174,65.155,65.167,76180000.0
2009-10-19 23:45:00,65.182,65.182,65.154,65.154,85000000.0
2009-10-19 23:46:00,65.163,65.176,65.154,65.17,89940000.0
2009-10-19 23:47:00,65.162,65.166,65.159,65.164,82920000.0
2009-10-19 23:48:00,65.186,65.186,65.165,65.165,125700000.0
2009-10-19 23:49:00,65.171,65.186,65.171,65.176,167630000.0
2009-10-19 23:50:00,65.183,65.192,65.171,65.189,105890000.0
2009-10-19 23:51:00,65.201,65.201,65.178,65.188,142970000.0
2009-10-19 23:52:00,65.178,65.192,65.175,65.187,97820000.0
2009-10-19 23:53:00,65.184,65.205,65.174,65.205,73120000.0
2009-10-19 23:54:00,65.21,65.21,65.188,65.205,68930000.0
2009-10-19 23:55:00,65.208,65.214,65.201,65.211,106410000.0
2009-10-19 23:56:00,65.222,65.226,65.221,65.221,50310000.0
2009-10-19 23:57:00,65.209,65.217,65.209,65.217,45160000.0
2009-10-19 23:58:00,65.204,65.222,65.193,65.195,17850000.0
2009-10-19 23:59:00,65.193,65.193,65.181,65.192,55090000.0
2009-10-20 00:00:00,65.18,65.198,65.149,65.154,34320000.0
2009-10-20 00:01:00,65.138,65.139,65.136,65.137,37750000.0
2009-10-20 00:02:00,65.14,65.161,65.135,65.148,44990000.0
2009-10-20 00:03:00,65.173,65.175,65.158,65.169,85380000.0
2009-10-20 00:04:00,65.166,65.208,65.166,65.2,98020000.0
2009-10-20 00:05:00,65.2,65.211,65.187,65.201,122660000.0
2009-10-20 00:06:00,65.186,65.193,65.182,65.186,95960000.0
2009-10-20 00:07:00,65.184,65.203,65.184,65.201,87450000.0
2009-10-20 00:08:00,65.198,65.216,65.187,65.216,139810000.0
2009-10-20 00:09:00,65.217,65.217,65.196,65.207,70360000.0
2009-10-20 00:10:00,65.196,65.221,65.188,65.196,70340000.0
2009-10-20 00:11:00,65.199,65.203,65.193,65.199,36270000.0
2009-10-20 00:12:00,65.209,65.211,65.184,65.2,30480000.0
2009-10-20 00:13:00,65.193,65.2,65.184,65.2,36170000.0
2009-10-20 00:15:00,65.235,65.24,65.23,65.231,105340000.0
2009-10-20 00:17:00,65.196,65.21,65.194,65.194,116700000.0
2009-10-20 00:18:00,65.21,65.21,65.171,65.195,67470000.0
2009-10-20 00:19:00,65.157,65.19,65.157,65.182,70390000.0
2009-10-20 00:20:00,65.207,65.207,65.2,65.206,27530000.0
2009-10-20 00:21:00,65.203,65.203,65.186,65.203,61670000.0
2009-10-20 00:22:00,65.184,65.193,65.181,65.189,70640000.0
2009-10-20 00:23:00,65.2,65.211,65.186,65.21,68610000.0
2009-10-20 00:24:00,65.201,65.201,65.178,65.186,84910000.0
2009-10-20 00:25:00,65.169,65.169,65.168,65.168,79060000.0
2009-10-20 00:26:00,65.177,65.192,65.174,65.184,68870000.0
2009-10-20 00:27:00,65.174,65.178,65.168,65.176,117460000.0
2009-10-20 00:29:00,65.168,65.182,65.162,65.175,121740000.0
2009-10-20 00:30:00,65.18,65.18,65.148,65.157,75910000.0
2009-10-20 00:31:00,65.156,65.193,65.156,65.177,71230000.0
2009-10-20 00:32:00,65.174,65.178,65.135,65.149,29480000.0
2009-10-20 00:33:00,65.152,65.152,65.123,65.141,73900000.0
2009-10-20 00:34:00,65.132,65.142,65.132,65.137,71640000.0
2009-10-20 00:35:00,65.156,65.156,65.144,65.154,75230000.0
2009-10-20 00:36:00,65.168,65.168,65.151,65.157,90220000.0
2009-10-20 00:37:00,65.173,65.176,65.165,65.171,84780000.0
2009-10-20 00:38:00,65.162,65.167,65.155,65.155,69440000.0
2009-10-20 00:39:00,65.192,65.192,65.162,65.176,115000000.0
2009-10-20 00:40:00,65.177,65.179,65.173,65.175,151910000.0
2009-10-20 00:41:00,65.182,65.188,65.178,65.179,94890000.0
2009-10-20 00:43:00,65.175,65.177,65.17,65.171,104940000.0
2009-10-20 00:44:00,65.178,65.191,65.173,65.186,69870000.0
2009-10-20 00:45:00,65.195,65.195,65.189,65.19,67280000.0
2009-10-20 00:46:00,65.188,65.201,65.183,65.185,24080000.0
2009-10-20 00:47:00,65.198,65.2,65.195,65.198,68470000.0
2009-10-20 00:48:00,65.206,65.207,65.201,65.202,66600000.0
2009-10-20 00:49:00,65.171,65.178,65.171,65.177,63780000.0
2009-10-20 00:50:00,65.184,65.185,65.178,65.185,75570000.0
2009-10-20 00:51:00,65.195,65.197,65.19,65.19,73060000.0
2009-10-20 00:53:00,65.196,65.2,65.195,65.198,112430000.0
2009-10-20 00:54:00,65.203,65.203,65.181,65.19,71770000.0
2009-10-20 00:55:00,65.2,65.2,65.174,65.189,71030000.0
2009-10-20 00:56:00,65.204,65.209,65.199,65.205,27300000.0
2009-10-20 00:57:00,65.213,65.214,65.195,65.2,60760000.0
2009-10-20 00:58:00,65.196,65.212,65.196,65.2,71250000.0
2009-10-20 00:59:00,65.209,65.212,65.206,65.209,67660000.0
2009-10-20 01:00:00,65.219,65.22,65.197,65.214,80410000.0
2009-10-20 01:01:00,65.193,65.206,65.191,65.197,76750000.0
2009-10-20 01:02:00,65.193,65.203,65.192,65.201,66990000.0
2009-10-20 01:03:00,65.211,65.225,65.192,65.219,109050000.0
2009-10-20 01:05:00,65.236,65.24,65.236,65.238,118360000.0
2009-10-20 01:06:00,65.222,65.223,65.204,65.207,65910000.0
2009-10-20 01:07:00,65.2,65.207,65.197,65.199,65560000.0
2009-10-20 01:08:00,65.195,65.21,65.194,65.206,23870000.0
2009-10-20 01:09:00,65.226,65.23,65.219,65.22,64500000.0
2009-10-20 01:10:00,65.182,65.201,65.181,65.196,64550000.0
2009-10-20 01:12:00,65.199,65.203,65.184,65.203,100970000.0
2009-10-20 01:15:00,65.214,65.217,65.21,65.211,112130000.0
2009-10-20 01:16:00,65.181,65.188,65.18,65.186,72750000.0
2009-10-20 01:17:00,65.197,65.199,65.197,65.197,82950000.0
2009-10-20 01:18:00,65.206,65.206,65.186,65.196,27430000.0
2009-10-20 01:19:00,65.182,65.201,65.181,65.198,74780000.0
2009-10-20 01:20:00,65.19,65.202,65.189,65.196,75410000.0
2009-10-20 01:21:00,65.188,65.202,65.187,65.191,77870000.0
2009-10-20 01:22:00,65.196,65.211,65.194,65.201,89240000.0
2009-10-20 01:23:00,65.199,65.222,65.199,65.222,79520000.0
2009-10-20 01:24:00,65.214,65.217,65.203,65.205,82720000.0
2009-10-20 01:25:00,65.203,65.222,65.203,65.221,123720000.0
2009-10-20 01:26:00,65.216,65.247,65.178,65.215,168140000.0
2009-10-20 01:27:00,65.229,65.239,65.197,65.219,112660000.0
2009-10-20 01:28:00,65.221,65.229,65.211,65.219,127900000.0
2009-10-20 01:29:00,65.212,65.219,65.196,65.212,88920000.0
2009-10-20 01:30:00,65.218,65.218,65.198,65.212,74810000.0
2009-10-20 01:31:00,65.201,65.227,65.194,65.213,80870000.0
2009-10-20 01:32:00,65.21,65.219,65.203,65.215,109400000.0
2009-10-20 01:33:00,65.243,65.247,65.204,65.238,47360000.0
2009-10-20 01:34:00,65.257,65.268,65.235,65.235,42910000.0
2009-10-20 01:35:00,65.229,65.238,65.219,65.221,14840000.0
2009-10-20 01:36:00,65.239,65.24,65.214,65.236,49510000.0
2009-10-20 01:37:00,65.228,65.245,65.216,65.245,33670000.0
2009-10-20 01:38:00,65.223,65.239,65.223,65.237,36850000.0
2009-10-20 01:39:00,65.242,65.243,65.224,65.229,41980000.0
2009-10-20 01:41:00,65.226,65.23,65.225,65.228,104750000.0
2009-10-20 01:42:00,65.252,65.252,65.227,65.237,64440000.0
2009-10-20 01:43:00,65.208,65.248,65.208,65.223,63390000.0
2009-10-20 01:44:00,65.231,65.231,65.213,65.221,23490000.0
2009-10-20 01:45:00,65.243,65.245,65.235,65.244,65800000.0
2009-10-20 01:46:00,65.235,65.239,65.231,65.239,63750000.0
2009-10-20 01:48:00,65.255,65.258,65.249,65.251,102650000.0
2009-10-20 01:49:00,65.254,65.258,65.249,65.255,70390000.0
2009-10-20 01:50:00,65.251,65.267,65.25,65.254,66960000.0
2009-10-20 01:51:00,65.281,65.282,65.264,65.279,25010000.0
2009-10-20 01:52:00,65.286,65.295,65.281,65.295,65510000.0
2009-10-20 01:53:00,65.292,65.306,65.292,65.305,63380000.0
2009-10-20 01:54:00,65.32,65.32,65.289,65.302,63890000.0
2009-10-20 01:56:00,65.304,65.31,65.3,65.302,112940000.0
2009-10-20 01:57:00,65.302,65.302,65.266,65.283,66150000.0
2009-10-20 01:58:00,65.262,65.27,65.24,65.27,67240000.0
2009-10-20 02:01:00,65.228,65.247,65.218,65.247,29150000.0
2009-10-20 02:02:00,65.247,65.249,65.206,65.22,42770000.0
2009-10-20 02:03:00,65.23,65.23,65.184,65.193,50430000.0
2009-10-20 02:04:00,65.181,65.202,65.165,65.189,121570000.0
2009-10-20 02:05:00,65.158,65.192,65.158,65.168,80360000.0
2009-10-20 02:06:00,65.183,65.183,65.146,65.174,31730000.0
2009-10-20 02:07:00,65.141,65.171,65.141,65.168,44930000.0
2009-10-20 02:08:00,65.162,65.196,65.162,65.196,17400000.0
2009-10-20 02:09:00,65.197,65.198,65.191,65.196,63030000.0
2009-10-20 02:10:00,65.185,65.193,65.163,65.185,57200000.0
2009-10-20 02:11:00,65.181,65.198,65.166,65.18,110100000.0
2009-10-20 02:12:00,65.192,65.192,65.156,65.168,139870000.0
2009-10-20 02:13:00,65.162,65.193,65.162,65.193,54550000.0
2009-10-20 02:14:00,65.183,65.204,65.183,65.204,108840000.0
2009-10-20 02:15:00,65.195,65.195,65.156,65.185,103700000.0
2009-10-20 02:16:00,65.186,65.191,65.164,65.177,87090000.0
2009-10-20 02:17:00,65.185,65.21,65.18,65.189,60110000.0
2009-10-20 02:18:00,65.206,65.206,65.19,65.203,43020000.0
2009-10-20 02:19:00,65.201,65.224,65.201,65.224,27280000.0
2009-10-20 02:20:00,65.216,65.243,65.216,65.229,58710000.0
2009-10-20 02:21:00,65.228,65.243,65.216,65.243,27830000.0
2009-10-20 02:22:00,65.222,65.241,65.216,65.226,35530000.0
2009-10-20 02:23:00,65.223,65.254,65.223,65.254,51930000.0
2009-10-20 02:24:00,65.259,65.259,65.209,65.237,66240000.0
2009-10-20 02:25:00,65.211,65.23,65.206,65.218,103230000.0
2009-10-20 02:26:00,65.205,65.208,65.178,65.187,67640000.0
2009-10-20 02:27:00,65.179,65.179,65.107,65.124,76450000.0
2009-10-20 02:28:00,65.112,65.131,65.112,65.118,97530000.0
2009-10-20 02:29:00,65.129,65.148,65.124,65.131,119900000.0
2009-10-20 02:30:00,65.137,65.137,65.098,65.117,159210000.0
2009-10-20 02:31:00,65.108,65.125,65.101,65.122,125870000.0
2009-10-20 02:32:00,65.112,65.138,65.112,65.138,104850000.0
2009-10-20 02:33:00,65.158,65.171,65.143,65.166,57260000.0
2009-10-20 02:34:00,65.153,65.175,65.153,65.175,85620000.0
2009-10-20 02:35:00,65.158,65.161,65.156,65.159,77330000.0
2009-10-20 02:36:00,65.181,65.193,65.178,65.185,78840000.0
2009-10-20 02:37:00,65.197,65.197,65.182,65.188,66990000.0
2009-10-20 02:38:00,65.19,65.196,65.182,65.185,51610000.0
2009-10-20 02:39:00,65.195,65.195,65.189,65.189,65030000.0
2009-10-20 02:40:00,65.197,65.203,65.182,65.19,54670000.0
2009-10-20 02:41:00,65.182,65.194,65.182,65.19,124090000.0
2009-10-20 02:42:00,65.188,65.205,65.188,65.203,12020000.0
2009-10-20 02:43:00,65.21,65.225,65.174,65.174,57550000.0
2009-10-20 02:44:00,65.145,65.19,65.145,65.19,65920000.0
2009-10-20 02:45:00,65.199,65.213,65.186,65.213,63770000.0
2009-10-20 02:46:00,65.203,65.203,65.166,65.171,118730000.0
2009-10-20 02:47:00,65.159,65.163,65.159,65.162,7700000.0
2009-10-20 02:48:00,65.165,65.171,65.155,65.158,71880000.0
2009-10-20 02:49:00,65.157,65.161,65.144,65.157,66550000.0
2009-10-20 02:50:00,65.16,65.171,65.154,65.157,52070000.0
2009-10-20 02:51:00,65.168,65.182,65.152,65.182,62630000.0
2009-10-20 02:52:00,65.174,65.174,65.159,65.168,52700000.0
2009-10-20 02:53:00,65.177,65.177,65.16,65.16,123220000.0
2009-10-20 02:54:00,65.165,65.165,65.135,65.148,11690000.0
2009-10-20 02:55:00,65.136,65.144,65.133,65.144,9250000.0
2009-10-20 02:56:00,65.132,65.144,65.132,65.138,66310000.0
2009-10-20 02:57:00,65.148,65.154,65.132,65.147,55480000.0
2009-10-20 02:58:00,65.13,65.137,65.13,65.136,62120000.0
2009-10-20 02:59:00,65.125,65.125,65.112,65.124,54560000.0
2009-10-20 03:00:00,65.124,65.124,65.088,65.094,119570000.0
2009-10-20 03:01:00,65.086,65.11,65.086,65.101,14080000.0
2009-10-20 03:02:00,65.101,65.109,65.096,65.1,19010000.0
2009-10-20 03:03:00,65.096,65.102,65.077,65.081,79500000.0
2009-10-20 03:04:00,65.078,65.092,65.077,65.084,75250000.0
2009-10-20 03:05:00,65.097,65.097,65.084,65.093,65980000.0
2009-10-20 03:06:00,65.084,65.088,65.071,65.071,56250000.0
2009-10-20 03:07:00,65.078,65.092,65.075,65.079,62860000.0
2009-10-20 03:08:00,65.075,65.075,65.034,65.04,53320000.0
2009-10-20 03:09:00,65.046,65.053,65.031,65.031,116940000.0
2009-10-20 03:10:00,65.021,65.041,65.021,65.041,6580000.0
2009-10-20 03:11:00,65.046,65.052,65.034,65.034,70570000.0
2009-10-20 03:12:00,65.046,65.053,65.033,65.044,52310000.0
2009-10-20 03:13:00,65.047,65.063,65.043,65.047,62230000.0
2009-10-20 03:14:00,65.053,65.053,65.025,65.032,57790000.0
2009-10-20 03:15:00,65.03,65.033,65.021,65.028,110470000.0
2009-10-20 03:16:00,65.035,65.035,65.03,65.03,6580000.0
2009-10-20 03:17:00,65.042,65.049,65.034,65.038,16200000.0
2009-10-20 03:18:00,65.036,65.044,65.031,65.036,110990000.0
2009-10-20 03:19:00,65.038,65.042,65.021,65.031,144330000.0
2009-10-20 03:20:00,65.017,65.023,65.013,65.018,54940000.0
2009-10-20 03:21:00,65.019,65.033,65.015,65.027,104910000.0
2009-10-20 03:22:00,65.036,65.036,65.021,65.021,114570000.0
2009-10-20 03:23:00,65.022,65.042,65.022,65.042,90740000.0
2009-10-20 03:24:00,65.049,65.062,65.033,65.048,64800000.0
2009-10-20 03:25:00,65.038,65.043,65.029,65.037,38100000.0
2009-10-20 03:26:00,65.045,65.045,65.031,65.036,26900000.0
2009-10-20 03:27:00,65.045,65.045,65.03,65.038,54640000.0
2009-10-20 03:28:00,65.052,65.064,65.052,65.064,28960000.0
2009-10-20 03:29:00,65.063,65.081,65.063,65.072,33440000.0
2009-10-20 03:30:00,65.074,65.082,65.053,65.053,53830000.0
2009-10-20 03:31:00,65.053,65.053,65.039,65.046,75110000.0
2009-10-20 03:32:00,65.044,65.052,65.02,65.03,106460000.0
2009-10-20 03:33:00,65.02,65.042,65.014,65.034,63190000.0
2009-10-20 03:34:00,65.037,65.043,65.031,65.038,73930000.0
2009-10-20 03:35:00,65.036,65.043,65.033,65.038,103460000.0
2009-10-20 03:36:00,65.026,65.026,65.01,65.01,123100000.0
2009-10-20 03:37:00,65.011,65.02,64.999,65.009,144860000.0
2009-10-20 03:38:00,65.016,65.023,65.004,65.023,112050000.0
2009-10-20 03:39:00,65.017,65.031,65.009,65.019,111340000.0
2009-10-20 03:40:00,65.025,65.03,65.012,65.012,60780000.0
2009-10-20 03:41:00,65.012,65.012,64.975,64.998,90860000.0
2009-10-20 03:42:00,65.015,65.023,65.007,65.019,78580000.0
2009-10-20 03:43:00,65.022,65.033,65.006,65.017,77920000.0
2009-10-20 03:44:00,65.017,65.019,64.995,65.0,63410000.0
2009-10-20 03:45:00,65.006,65.012,64.992,65.012,54060000.0
2009-10-20 03:46:00,65.017,65.024,65.011,65.018,66040000.0
2009-10-20 03:47:00,65.026,65.04,65.017,65.037,54670000.0
2009-10-20 03:48:00,65.031,65.039,65.031,65.036,115130000.0
2009-10-20 03:49:00,65.039,65.044,65.031,65.031,10370000.0
2009-10-20 03:50:00,65.039,65.063,65.034,65.063,56950000.0
2009-10-20 03:51:00,65.056,65.062,65.045,65.048,118190000.0
2009-10-20 03:52:00,65.051,65.057,65.05,65.05,14640000.0
2009-10-20 03:53:00,65.048,65.048,65.034,65.038,118920000.0
2009-10-20 03:54:00,65.045,65.059,65.044,65.054,15060000.0
2009-10-20 03:55:00,65.057,65.063,65.05,65.057,128460000.0
2009-10-20 03:56:00,65.048,65.068,65.048,65.058,107140000.0
2009-10-20 03:57:00,65.071,65.075,65.061,65.068,57000000.0
2009-10-20 03:58:00,65.059,65.067,65.059,65.067,85510000.0
2009-10-20 03:59:00,65.059,65.075,65.059,65.069,78750000.0
2009-10-20 04:00:00,65.086,65.086,65.062,65.062,79860000.0
2009-10-20 04:01:00,65.067,65.067,65.054,65.059,67070000.0
2009-10-20 04:02:00,65.058,65.066,65.052,65.057,49220000.0
2009-10-20 04:03:00,65.06,65.064,65.053,65.064,60720000.0
2009-10-20 04:04:00,65.065,65.065,65.043,65.043,53200000.0
2009-10-20 04:05:00,65.052,65.067,65.052,65.067,121650000.0
2009-10-20 04:06:00,65.055,65.055,65.049,65.054,9770000.0
2009-10-20 04:07:00,65.046,65.054,65.046,65.049,14620000.0
2009-10-20 04:08:00,65.052,65.06,65.042,65.052,116030000.0
2009-10-20 04:09:00,65.045,65.053,65.043,65.046,16730000.0
2009-10-20 04:10:00,65.032,65.038,65.023,65.029,15880000.0
2009-10-20 04:11:00,65.018,65.022,65.003,65.003,83840000.0
2009-10-20 04:12:00,65.008,65.019,64.996,65.017,68110000.0
2009-10-20 04:13:00,65.023,65.035,65.023,65.029,69840000.0
2009-10-20 04:14:00,65.016,65.039,65.016,65.035,48740000.0
2009-10-20 04:15:00,65.05,65.065,65.042,65.065,60500000.0
2009-10-20 04:16:00,65.066,65.078,65.042,65.077,59470000.0
2009-10-20 04:17:00,65.087,65.093,65.064,65.093,113470000.0
2009-10-20 04:18:00,65.102,65.102,65.074,65.083,9400000.0
2009-10-20 04:19:00,65.08,65.094,65.08,65.088,76380000.0
2009-10-20 04:20:00,65.078,65.084,65.071,65.077,94480000.0
2009-10-20 04:21:00,65.077,65.083,65.067,65.083,118330000.0
2009-10-20 04:22:00,65.078,65.09,65.07,65.084,149440000.0
2009-10-20 04:23:00,65.089,65.09,65.074,65.077,125250000.0
2009-10-20 04:24:00,65.084,65.084,65.043,65.067,107950000.0
2009-10-20 04:25:00,65.054,65.061,65.028,65.046,55430000.0
2009-10-20 04:26:00,65.048,65.058,65.048,65.057,94390000.0
2009-10-20 04:27:00,65.064,65.064,65.036,65.04,70340000.0
2009-10-20 04:28:00,65.052,65.072,65.047,65.054,68950000.0
2009-10-20 04:29:00,65.057,65.061,65.043,65.043,65190000.0
2009-10-20 04:30:00,65.043,65.055,65.043,65.047,54230000.0
2009-10-20 04:31:00,65.039,65.055,65.039,65.047,63440000.0
2009-10-20 04:32:00,65.056,65.06,65.045,65.047,56050000.0
2009-10-20 04:33:00,65.058,65.059,65.044,65.058,114980000.0
2009-10-20 04:34:00,65.053,65.053,65.032,65.038,14700000.0
2009-10-20 04:35:00,65.042,65.054,65.042,65.048,125870000.0
2009-10-20 04:36:00,65.051,65.051,65.036,65.038,11680000.0
2009-10-20 04:37:00,65.044,65.044,65.039,65.039,2450000.0
2009-10-20 04:38:00,65.044,65.045,65.032,65.032,58470000.0
2009-10-20 04:39:00,65.037,65.037,65.021,65.021,123450000.0
2009-10-20 04:40:00,65.023,65.031,65.018,65.019,17090000.0
2009-10-20 04:41:00,65.009,65.023,65.007,65.018,113280000.0
2009-10-20 04:42:00,65.032,65.037,65.023,65.024,14500000.0
2009-10-20 04:43:00,65.036,65.051,65.035,65.051,9840000.0
2009-10-20 04:44:00,65.054,65.055,65.044,65.055,57800000.0
2009-10-20 04:45:00,65.075,65.078,65.048,65.058,116620000.0
2009-10-20 04:46:00,65.069,65.073,65.062,65.066,12860000.0
2009-10-20 04:47:00,65.063,65.068,65.06,65.06,10140000.0
2009-10-20 04:48:00,65.077,65.077,65.054,65.058,122640000.0
2009-10-20 04:49:00,65.066,65.067,65.06,65.067,7560000.0
2009-10-20 04:50:00,65.054,65.054,65.05,65.05,2450000.0
2009-10-20 04:51:00,65.045,65.05,65.03,65.04,121070000.0
2009-10-20 04:52:00,65.038,65.041,65.021,65.031,145540000.0
2009-10-20 04:53:00,65.021,65.042,65.021,65.036,124290000.0
2009-10-20 04:54:00,65.044,65.044,65.023,65.023,109990000.0
2009-10-20 04:55:00,65.03,65.036,65.024,65.036,62130000.0
2009-10-20 04:56:00,65.034,65.035,65.022,65.022,86410000.0
2009-10-20 04:57:00,65.025,65.025,65.003,65.017,76500000.0
2009-10-20 04:58:00,65.025,65.025,65.013,65.024,74790000.0
2009-10-20 04:59:00,65.017,65.017,65.01,65.017,66660000.0
2009-10-20 05:00:00,65.024,65.024,65.0,65.0,51860000.0
2009-10-20 05:01:00,64.996,65.003,64.981,64.989,62010000.0
2009-10-20 05:02:00,64.996,65.003,64.985,64.999,52880000.0
2009-10-20 05:03:00,65.015,65.015,64.987,64.998,119780000.0
2009-10-20 05:04:00,65.0,65.005,65.0,65.005,3000000.0
2009-10-20 05:05:00,65.022,65.034,65.022,65.028,113670000.0
2009-10-20 05:06:00,65.022,65.027,65.022,65.027,8450000.0
2009-10-20 05:07:00,65.022,65.031,65.019,65.021,10520000.0
2009-10-20 05:08:00,65.021,65.033,65.013,65.033,90770000.0
2009-10-20 05:09:00,65.044,65.044,65.023,65.036,81290000.0
2009-10-20 05:10:00,65.027,65.036,65.019,65.019,77260000.0
2009-10-20 05:11:00,65.032,65.046,65.032,65.039,73670000.0
2009-10-20 05:12:00,65.055,65.055,65.032,65.047,58340000.0
2009-10-20 05:13:00,65.039,65.048,65.039,65.047,57390000.0
2009-10-20 05:14:00,65.039,65.053,65.039,65.048,57380000.0
2009-10-20 05:15:00,65.057,65.057,65.05,65.057,117350000.0
2009-10-20 05:16:00,65.06,65.066,65.06,65.06,13560000.0
2009-10-20 05:17:00,65.067,65.067,65.058,65.064,57790000.0
2009-10-20 05:18:00,65.059,65.065,65.058,65.065,44640000.0
2009-10-20 05:19:00,65.06,65.067,65.059,65.067,23210000.0
2009-10-20 05:20:00,65.06,65.068,65.06,65.06,54710000.0
2009-10-20 05:21:00,65.073,65.073,65.053,65.059,24980000.0
2009-10-20 05:22:00,65.069,65.081,65.065,65.068,34130000.0
2009-10-20 05:23:00,65.069,65.073,65.061,65.069,49600000.0
2009-10-20 05:24:00,65.074,65.083,65.058,65.058,71090000.0
2009-10-20 05:25:00,65.062,65.081,65.062,65.074,106350000.0
2009-10-20 05:26:00,65.08,65.085,65.077,65.077,64100000.0
2009-10-20 05:27:00,65.085,65.085,65.074,65.079,74490000.0
2009-10-20 05:28:00,65.071,65.076,65.068,65.068,91980000.0
2009-10-20 05:29:00,65.076,65.077,65.068,65.077,129790000.0
2009-10-20 05:30:00,65.083,65.083,65.06,65.066,146560000.0
2009-10-20 05:31:00,65.07,65.076,65.068,65.068,131840000.0
2009-10-20 05:32:00,65.07,65.091,65.07,65.086,103130000.0
2009-10-20 05:33:00,65.081,65.094,65.073,65.094,60440000.0
2009-10-20 05:34:00,65.088,65.105,65.083,65.105,94110000.0
2009-10-20 05:35:00,65.108,65.115,65.102,65.102,79820000.0
2009-10-20 05:36:00,65.106,65.106,65.098,65.098,69990000.0
2009-10-20 05:37:00,65.092,65.097,65.092,65.097,68000000.0
2009-10-20 05:38:00,65.088,65.094,65.085,65.089,59630000.0
2009-10-20 05:39:00,65.085,65.089,65.059,65.06,62310000.0
2009-10-20 05:40:00,65.069,65.082,65.064,65.068,51340000.0
2009-10-20 05:41:00,65.058,65.066,65.051,65.052,118130000.0
2009-10-20 05:42:00,65.063,65.063,65.051,65.051,7700000.0
2009-10-20 05:43:00,65.048,65.054,65.041,65.054,72230000.0
2009-10-20 05:44:00,65.048,65.056,65.048,65.056,108170000.0
2009-10-20 05:45:00,65.06,65.071,65.055,65.07,55370000.0
2009-10-20 05:46:00,65.069,65.082,65.061,65.068,70750000.0
2009-10-20 05:47:00,65.068,65.074,65.058,65.067,92530000.0
2009-10-20 05:48:00,65.075,65.076,65.06,65.06,124800000.0
2009-10-20 05:49:00,65.074,65.074,65.058,65.074,150620000.0
2009-10-20 05:50:00,65.066,65.073,65.059,65.066,124710000.0
2009-10-20 05:51:00,65.072,65.074,65.06,65.06,106420000.0
2009-10-20 05:52:00,65.059,65.059,65.057,65.058,61690000.0
2009-10-20 05:53:00,65.064,65.076,65.063,65.076,89050000.0
2009-10-20 05:54:00,65.069,65.072,65.052,65.052,77140000.0
2009-10-20 05:55:00,65.06,65.069,65.058,65.058,74660000.0
2009-10-20 05:56:00,65.068,65.073,65.061,65.067,74410000.0
2009-10-20 05:57:00,65.084,65.084,65.07,65.07,53920000.0
2009-10-20 05:58:00,65.076,65.076,65.069,65.075,60570000.0
2009-10-20 05:59:00,65.07,65.092,65.07,65.078,53650000.0
2009-10-20 06:00:00,65.095,65.095,65.08,65.08,128000000.0
2009-10-20 06:01:00,65.08,65.084,65.078,65.078,9020000.0
2009-10-20 06:02:00,65.078,65.078,65.074,65.076,42080000.0
2009-10-20 06:03:00,65.084,65.084,65.078,65.078,45550000.0
2009-10-20 06:04:00,65.078,65.079,65.076,65.077,42670000.0
2009-10-20 06:05:00,65.075,65.079,65.075,65.078,35690000.0
2009-10-20 06:06:00,65.092,65.092,65.074,65.086,45140000.0
2009-10-20 06:07:00,65.069,65.073,65.068,65.073,11080000.0
2009-10-20 06:08:00,65.07,65.084,65.07,65.084,29910000.0
2009-10-20 06:09:00,65.075,65.075,65.061,65.069,76360000.0
2009-10-20 06:10:00,65.066,65.073,65.061,65.061,25370000.0
2009-10-20 06:11:00,65.071,65.076,65.053,65.06,63790000.0
2009-10-20 06:12:00,65.058,65.063,65.053,65.06,37770000.0
2009-10-20 06:13:00,65.049,65.053,65.04,65.04,48570000.0
2009-10-20 06:14:00,65.056,65.056,65.045,65.048,57560000.0
2009-10-20 06:15:00,65.038,65.054,65.033,65.033,82960000.0
2009-10-20 06:16:00,65.041,65.057,65.032,65.055,66510000.0
2009-10-20 06:17:00,65.049,65.073,65.049,65.056,43400000.0
2009-10-20 06:18:00,65.074,65.074,65.059,65.059,39240000.0
2009-10-20 06:19:00,65.063,65.071,65.062,65.066,18640000.0
2009-10-20 06:20:00,65.049,65.07,65.049,65.068,36290000.0
2009-10-20 06:21:00,65.068,65.074,65.065,65.069,94290000.0
2009-10-20 06:22:00,65.062,65.067,65.061,65.061,45540000.0
2009-10-20 06:23:00,65.066,65.067,65.06,65.06,34830000.0
2009-10-20 06:24:00,65.05,65.064,65.05,65.058,113570000.0
2009-10-20 06:25:00,65.055,65.06,65.039,65.039,81090000.0
2009-10-20 06:26:00,65.038,65.041,65.038,65.038,30130000.0
2009-10-20 06:27:00,65.064,65.064,65.041,65.041,33760000.0
2009-10-20 06:28:00,65.037,65.043,65.023,65.029,53530000.0
2009-10-20 06:29:00,65.016,65.021,65.005,65.018,100390000.0
2009-10-20 06:30:00,65.014,65.014,65.004,65.008,95990000.0
2009-10-20 06:31:00,65.009,65.025,65.005,65.01,58900000.0
2009-10-20 06:32:00,65.019,65.023,65.01,65.015,57440000.0
2009-10-20 06:33:00,65.024,65.027,65.012,65.027,51200000.0
2009-10-20 06:34:00,65.018,65.036,65.018,65.036,106770000.0
2009-10-20 06:35:00,65.025,65.031,65.014,65.027,65040000.0
2009-10-20 06:36:00,65.018,65.024,65.011,65.019,81880000.0
2009-10-20 06:37:00,65.028,65.028,65.012,65.02,78570000.0
2009-10-20 06:38:00,65.012,65.022,65.005,65.019,118140000.0
2009-10-20 06:39:00,64.999,65.015,64.995,65.008,88440000.0
2009-10-20 06:40:00,64.997,65.002,64.993,64.996,81400000.0
2009-10-20 06:41:00,64.983,64.992,64.965,64.992,95780000.0
2009-10-20 06:42:00,64.985,65.0,64.976,64.981,68980000.0
2009-10-20 06:43:00,64.978,64.993,64.97,64.993,93420000.0
2009-10-20 06:44:00,64.995,64.995,64.973,64.973,81040000.0
2009-10-20 06:45:00,64.983,64.983,64.947,64.953,66990000.0
2009-10-20 06:46:00,64.938,64.954,64.933,64.954,92790000.0
2009-10-20 06:47:00,64.951,64.964,64.951,64.953,69210000.0
2009-10-20 06:48:00,64.975,64.976,64.964,64.969,94150000.0
2009-10-20 06:49:00,64.968,64.971,64.953,64.953,75030000.0
2009-10-20 06:50:00,64.957,64.957,64.951,64.951,71590000.0
2009-10-20 06:51:00,64.965,64.967,64.952,64.967,77760000.0
2009-10-20 06:52:00,64.959,64.965,64.952,64.965,72300000.0
2009-10-20 06:53:00,64.961,64.97,64.948,64.959,92220000.0
2009-10-20 06:54:00,64.963,64.963,64.907,64.907,88150000.0
2009-10-20 06:55:00,64.901,64.915,64.901,64.907,119390000.0
2009-10-20 06:56:00,64.905,64.912,64.894,64.907,86130000.0
2009-10-20 06:57:00,64.913,64.913,64.869,64.869,71080000.0
2009-10-20 06:58:00,64.873,64.9,64.873,64.898,85650000.0
2009-10-20 06:59:00,64.9,64.914,64.9,64.914,87270000.0
2009-10-20 07:00:00,64.928,64.935,64.913,64.92,76110000.0
2009-10-20 07:01:00,64.917,64.931,64.916,64.926,24240000.0
2009-10-20 07:02:00,64.91,64.933,64.91,64.933,57680000.0
2009-10-20 07:03:00,64.936,64.941,64.923,64.923,54320000.0
2009-10-20 07:04:00,64.928,64.935,64.913,64.935,91240000.0
2009-10-20 07:05:00,64.928,64.932,64.911,64.911,92390000.0
2009-10-20 07:06:00,64.928,64.928,64.89,64.891,110760000.0
2009-10-20 07:07:00,64.885,64.895,64.885,64.887,48260000.0
2009-10-20 07:08:00,64.892,64.892,64.874,64.882,58110000.0
2009-10-20 07:09:00,64.876,64.897,64.876,64.887,82680000.0
2009-10-20 07:10:00,64.878,64.884,64.874,64.884,86720000.0
2009-10-20 07:11:00,64.868,64.881,64.852,64.862,31750000.0
2009-10-20 07:12:00,64.875,64.875,64.861,64.861,88190000.0
2009-10-20 07:13:00,64.877,64.883,64.864,64.868,53380000.0
2009-10-20 07:14:00,64.887,64.893,64.877,64.877,74440000.0
2009-10-20 07:15:00,64.89,64.9,64.878,64.897,76120000.0
2009-10-20 07:16:00,64.889,64.903,64.882,64.886,36640000.0
2009-10-20 07:17:00,64.899,64.92,64.893,64.917,54760000.0
2009-10-20 07:18:00,64.933,64.933,64.905,64.91,69890000.0
2009-10-20 07:19:00,64.902,64.902,64.89,64.89,35010000.0
2009-10-20 07:20:00,64.884,64.909,64.884,64.902,52440000.0
2009-10-20 07:21:00,64.928,64.941,64.917,64.937,87400000.0
2009-10-20 07:22:00,64.926,64.954,64.926,64.946,93200000.0
2009-10-20 07:23:00,64.954,64.973,64.954,64.958,157370000.0
2009-10-20 07:24:00,64.964,64.97,64.936,64.944,80920000.0
2009-10-20 07:25:00,64.933,64.952,64.933,64.948,64040000.0
2009-10-20 07:26:00,64.964,64.964,64.944,64.95,27980000.0
2009-10-20 07:27:00,64.948,64.954,64.934,64.954,46000000.0
2009-10-20 07:28:00,64.948,64.952,64.933,64.933,51190000.0
2009-10-20 07:29:00,64.938,64.944,64.924,64.927,128050000.0
2009-10-20 07:30:00,64.934,64.934,64.915,64.933,80380000.0
2009-10-20 07:31:00,64.934,64.934,64.924,64.927,32510000.0
2009-10-20 07:32:00,64.923,64.923,64.901,64.901,41760000.0
2009-10-20 07:33:00,64.903,64.903,64.882,64.882,14520000.0
2009-10-20 07:34:00,64.874,64.895,64.874,64.886,66700000.0
2009-10-20 07:35:00,64.896,64.896,64.875,64.894,57790000.0
2009-10-20 07:36:00,64.905,64.905,64.886,64.886,111860000.0
2009-10-20 07:37:00,64.887,64.894,64.881,64.891,131620000.0
2009-10-20 07:38:00,64.899,64.904,64.892,64.892,56470000.0
2009-10-20 07:39:00,64.902,64.902,64.862,64.862,110510000.0
2009-10-20 07:40:00,64.869,64.893,64.86,64.885,106080000.0
2009-10-20 07:41:00,64.877,64.895,64.874,64.895,94210000.0
2009-10-20 07:42:00,64.888,64.895,64.888,64.889,62690000.0
2009-10-20 07:43:00,64.898,64.9,64.89,64.897,45800000.0
2009-10-20 07:44:00,64.895,64.902,64.883,64.891,27070000.0
2009-10-20 07:45:00,64.903,64.903,64.884,64.884,51940000.0
2009-10-20 07:46:00,64.871,64.884,64.871,64.872,23680000.0
2009-10-20 07:47:00,64.878,64.885,64.871,64.871,36070000.0
2009-10-20 07:48:00,64.874,64.879,64.83,64.844,57490000.0
2009-10-20 07:49:00,64.831,64.892,64.831,64.883,66170000.0
2009-10-20 07:50:00,64.886,64.899,64.873,64.898,111420000.0
2009-10-20 07:51:00,64.883,64.889,64.86,64.882,64700000.0
2009-10-20 07:52:00,64.885,64.893,64.88,64.88,78980000.0
2009-10-20 07:53:00,64.882,64.911,64.882,64.903,100820000.0
2009-10-20 07:54:00,64.895,64.895,64.875,64.887,128300000.0
2009-10-20 07:55:00,64.886,64.897,64.866,64.886,143020000.0
2009-10-20 07:56:00,64.891,64.891,64.861,64.874,124530000.0
2009-10-20 07:57:00,64.882,64.886,64.872,64.886,100050000.0
2009-10-20 07:58:00,64.886,64.891,64.866,64.871,62930000.0
2009-10-20 07:59:00,64.885,64.92,64.877,64.906,92740000.0
2009-10-20 08:00:00,64.911,64.911,64.879,64.893,79210000.0
2009-10-20 08:01:00,64.892,64.917,64.892,64.897,75810000.0
2009-10-20 08:02:00,64.912,64.912,64.881,64.881,70610000.0
2009-10-20 08:03:00,64.886,64.89,64.871,64.871,57000000.0
2009-10-20 08:04:00,64.878,64.893,64.871,64.885,65510000.0
2009-10-20 08:05:00,64.888,64.896,64.879,64.896,55470000.0
2009-10-20 08:06:00,64.899,64.915,64.884,64.891,114580000.0
2009-10-20 08:07:00,64.899,64.899,64.875,64.875,9430000.0
2009-10-20 08:08:00,64.886,64.903,64.873,64.877,60850000.0
2009-10-20 08:09:00,64.898,64.919,64.896,64.908,42720000.0
2009-10-20 08:10:00,64.916,64.924,64.903,64.924,24710000.0
2009-10-20 08:11:00,64.919,64.933,64.914,64.926,55010000.0
2009-10-20 08:12:00,64.939,64.948,64.933,64.948,25000000.0
2009-10-20 08:13:00,64.948,64.953,64.933,64.953,34420000.0
2009-10-20 08:14:00,64.955,64.96,64.936,64.948,55600000.0
2009-10-20 08:15:00,64.954,64.954,64.923,64.935,62430000.0
2009-10-20 08:16:00,64.93,64.952,64.93,64.938,110640000.0
2009-10-20 08:17:00,64.955,64.955,64.927,64.927,61510000.0
2009-10-20 08:18:00,64.94,64.94,64.921,64.928,76190000.0
2009-10-20 08:19:00,64.917,64.92,64.896,64.908,101730000.0
2009-10-20 08:20:00,64.913,64.913,64.893,64.899,129130000.0
2009-10-20 08:21:00,64.913,64.913,64.882,64.897,139120000.0
2009-10-20 08:22:00,64.889,64.903,64.872,64.877,118090000.0
2009-10-20 08:23:00,64.883,64.883,64.854,64.861,112510000.0
2009-10-20 08:24:00,64.878,64.898,64.86,64.896,56020000.0
2009-10-20 08:25:00,64.897,64.919,64.887,64.908,82150000.0
2009-10-20 08:26:00,64.914,64.914,64.903,64.908,80060000.0
2009-10-20 08:27:00,64.907,64.924,64.897,64.924,73560000.0
2009-10-20 08:28:00,64.908,64.919,64.896,64.908,73060000.0
2009-10-20 08:29:00,64.92,64.933,64.905,64.91,52680000.0
2009-10-20 08:30:00,64.916,64.922,64.9,64.922,67780000.0
2009-10-20 08:31:00,64.921,64.94,64.921,64.937,54600000.0
2009-10-20 08:32:00,64.936,64.942,64.921,64.937,117410000.0
2009-10-20 08:33:00,64.943,64.943,64.931,64.931,10140000.0
2009-10-20 08:34:00,64.936,64.941,64.921,64.94,92600000.0
2009-10-20 08:35:00,64.94,64.94,64.922,64.926,81470000.0
2009-10-20 08:36:00,64.935,64.942,64.927,64.932,125210000.0
2009-10-20 08:37:00,64.924,64.924,64.894,64.903,128780000.0
2009-10-20 08:38:00,64.91,64.92,64.899,64.913,99250000.0
2009-10-20 08:39:00,64.912,64.922,64.9,64.903,129330000.0
2009-10-20 08:40:00,64.908,64.922,64.896,64.904,91020000.0
2009-10-20 08:41:00,64.918,64.918,64.898,64.908,88290000.0
2009-10-20 08:42:00,64.906,64.911,64.893,64.901,54090000.0
2009-10-20 08:43:00,64.902,64.911,64.883,64.895,52410000.0
2009-10-20 08:44:00,64.894,64.9,64.874,64.882,118150000.0
2009-10-20 08:45:00,64.891,64.896,64.869,64.869,74570000.0
2009-10-20 08:46:00,64.872,64.881,64.861,64.87,104290000.0
2009-10-20 08:47:00,64.86,64.872,64.852,64.862,58480000.0
2009-10-20 08:48:00,64.852,64.867,64.834,64.864,104790000.0
2009-10-20 08:49:00,64.854,64.864,64.844,64.848,79670000.0
2009-10-20 08:50:00,64.841,64.854,64.841,64.842,97640000.0
2009-10-20 08:51:00,64.843,64.843,64.816,64.832,94970000.0
2009-10-20 08:52:00,64.819,64.837,64.817,64.817,81000000.0
2009-10-20 08:53:00,64.83,64.841,64.821,64.833,66430000.0
2009-10-20 08:54:00,64.831,64.841,64.807,64.825,110690000.0
2009-10-20 08:55:00,64.835,64.835,64.809,64.816,87820000.0
2009-10-20 08:56:00,64.817,64.83,64.813,64.826,108130000.0
2009-10-20 08:57:00,64.825,64.825,64.812,64.825,71400000.0
2009-10-20 08:58:00,64.822,64.822,64.808,64.815,13340000.0
2009-10-20 08:59:00,64.823,64.847,64.819,64.819,104850000.0
2009-10-20 09:00:00,64.811,64.814,64.795,64.812,78990000.0
2009-10-20 09:01:00,64.82,64.865,64.82,64.851,75720000.0
2009-10-20 09:02:00,64.857,64.86,64.834,64.841,88910000.0
2009-10-20 09:03:00,64.822,64.842,64.822,64.825,116900000.0
2009-10-20 09:04:00,64.833,64.833,64.821,64.828,45110000.0
2009-10-20 09:05:00,64.828,64.837,64.816,64.828,94820000.0
2009-10-20 09:06:00,64.838,64.844,64.829,64.829,64290000.0
2009-10-20 09:07:00,64.838,64.85,64.82,64.828,94410000.0
2009-10-20 09:08:00,64.818,64.844,64.813,64.813,106000000.0
2009-10-20 09:09:00,64.83,64.834,64.817,64.817,82870000.0
2009-10-20 09:10:00,64.825,64.831,64.813,64.813,60710000.0
2009-10-20 09:11:00,64.81,64.837,64.81,64.823,61410000.0
2009-10-20 09:12:00,64.835,64.841,64.814,64.835,118200000.0
2009-10-20 09:13:00,64.839,64.854,64.832,64.838,99960000.0
2009-10-20 09:14:00,64.845,64.867,64.843,64.857,115870000.0
2009-10-20 09:15:00,64.882,64.882,64.854,64.859,121810000.0
2009-10-20 09:16:00,64.851,64.873,64.851,64.865,132930000.0
2009-10-20 09:17:00,64.86,64.875,64.853,64.853,72680000.0
2009-10-20 09:18:00,64.856,64.856,64.834,64.84,120910000.0
2009-10-20 09:19:00,64.847,64.857,64.842,64.856,84390000.0
2009-10-20 09:20:00,64.841,64.861,64.841,64.841,69090000.0
2009-10-20 09:21:00,64.847,64.85,64.834,64.834,80520000.0
2009-10-20 09:22:00,64.842,64.862,64.835,64.853,100630000.0
2009-10-20 09:23:00,64.836,64.844,64.832,64.844,72650000.0
2009-10-20 09:24:00,64.852,64.852,64.808,64.836,86350000.0
2009-10-20 09:25:00,64.838,64.839,64.816,64.824,83390000.0
2009-10-20 09:26:00,64.831,64.843,64.822,64.837,63470000.0
2009-10-20 09:27:00,64.834,64.836,64.821,64.821,121400000.0
2009-10-20 09:28:00,64.827,64.827,64.811,64.822,61150000.0
2009-10-20 09:29:00,64.817,64.824,64.813,64.819,87290000.0
2009-10-20 09:30:00,64.827,64.831,64.809,64.813,117390000.0
2009-10-20 09:31:00,64.808,64.816,64.808,64.811,98710000.0
2009-10-20 09:32:00,64.814,64.833,64.814,64.826,74080000.0
2009-10-20 09:33:00,64.812,64.827,64.806,64.818,87500000.0
2009-10-20 09:34:00,64.818,64.82,64.804,64.812,55620000.0
2009-10-20 09:35:00,64.819,64.823,64.812,64.818,93390000.0
2009-10-20 09:36:00,64.822,64.822,64.794,64.796,66210000.0
2009-10-20 09:37:00,64.803,64.808,64.794,64.796,95400000.0
2009-10-20 09:38:00,64.782,64.798,64.768,64.781,100010000.0
2009-10-20 09:39:00,64.8,64.813,64.794,64.805,102140000.0
2009-10-20 09:40:00,64.791,64.81,64.791,64.798,44790000.0
2009-10-20 09:41:00,64.795,64.803,64.784,64.79,51550000.0
2009-10-20 09:42:00,64.808,64.827,64.796,64.796,100840000.0
2009-10-20 09:43:00,64.803,64.813,64.784,64.806,137160000.0
2009-10-20 09:44:00,64.797,64.802,64.777,64.789,87140000.0
2009-10-20 09:45:00,64.793,64.813,64.784,64.791,91080000.0
2009-10-20 09:46:00,64.797,64.797,64.782,64.782,84710000.0
2009-10-20 09:47:00,64.793,64.803,64.782,64.801,100000000.0
2009-10-20 09:48:00,64.804,64.813,64.795,64.799,110970000.0
2009-10-20 09:49:00,64.813,64.83,64.804,64.804,80890000.0
2009-10-20 09:50:00,64.801,64.829,64.792,64.8,47130000.0
2009-10-20 09:51:00,64.831,64.831,64.781,64.783,39180000.0
2009-10-20 09:52:00,64.762,64.807,64.762,64.798,47610000.0
2009-10-20 09:53:00,64.8,64.814,64.783,64.783,90430000.0
2009-10-20 09:54:00,64.79,64.812,64.786,64.795,81500000.0
2009-10-20 09:55:00,64.8,64.821,64.798,64.817,65100000.0
2009-10-20 09:56:00,64.817,64.829,64.797,64.824,69200000.0
2009-10-20 09:57:00,64.833,64.833,64.822,64.83,60380000.0
2009-10-20 09:58:00,64.83,64.847,64.82,64.847,86430000.0
2009-10-20 09:59:00,64.846,64.883,64.846,64.883,79350000.0
2009-10-20 10:00:00,64.875,64.88,64.865,64.87,65350000.0
2009-10-20 10:01:00,64.849,64.872,64.849,64.859,75530000.0
2009-10-20 10:02:00,64.861,64.906,64.858,64.901,69960000.0
2009-10-20 10:03:00,64.916,64.922,64.901,64.901,34930000.0
2009-10-20 10:04:00,64.914,64.914,64.884,64.884,78870000.0
2009-10-20 10:05:00,64.866,64.89,64.866,64.869,59600000.0
2009-10-20 10:06:00,64.88,64.88,64.847,64.852,91950000.0
2009-10-20 10:07:00,64.849,64.878,64.849,64.87,34640000.0
2009-10-20 10:08:00,64.86,64.884,64.86,64.868,86990000.0
2009-10-20 10:09:00,64.873,64.873,64.843,64.849,112220000.0
2009-10-20 10:10:00,64.862,64.862,64.846,64.857,93540000.0
2009-10-20 10:11:00,64.861,64.901,64.856,64.891,63700000.0
2009-10-20 10:12:00,64.893,64.903,64.885,64.89,93480000.0
2009-10-20 10:13:00,64.89,64.902,64.89,64.891,78920000.0
2009-10-20 10:14:00,64.897,64.902,64.881,64.881,76000000.0
2009-10-20 10:15:00,64.882,64.904,64.882,64.898,32370000.0
2009-10-20 10:16:00,64.876,64.886,64.873,64.886,41560000.0
2009-10-20 10:17:00,64.893,64.893,64.866,64.871,31190000.0
2009-10-20 10:18:00,64.886,64.886,64.873,64.88,15400000.0
2009-10-20 10:19:00,64.889,64.894,64.872,64.879,47770000.0
2009-10-20 10:20:00,64.869,64.877,64.869,64.871,46050000.0
2009-10-20 10:21:00,64.88,64.881,64.865,64.868,53220000.0
2009-10-20 10:22:00,64.862,64.862,64.849,64.858,93180000.0
2009-10-20 10:23:00,64.842,64.859,64.842,64.859,53730000.0
2009-10-20 10:24:00,64.857,64.861,64.845,64.858,39720000.0
2009-10-20 10:25:00,64.866,64.869,64.843,64.849,59750000.0
2009-10-20 10:26:00,64.86,64.872,64.844,64.851,57790000.0
2009-10-20 10:27:00,64.855,64.856,64.841,64.847,83940000.0
2009-10-20 10:28:00,64.843,64.863,64.843,64.857,69500000.0
2009-10-20 10:29:00,64.859,64.86,64.857,64.858,106360000.0
2009-10-20 10:30:00,64.866,64.866,64.858,64.866,154760000.0
2009-10-20 10:31:00,64.852,64.871,64.852,64.866,43320000.0
2009-10-20 10:32:00,64.857,64.887,64.855,64.881,48390000.0
2009-10-20 10:33:00,64.881,64.892,64.881,64.881,43410000.0
2009-10-20 10:34:00,64.883,64.889,64.875,64.881,36370000.0
2009-10-20 10:35:00,64.876,64.882,64.861,64.869,44520000.0
2009-10-20 10:36:00,64.868,64.882,64.866,64.88,13210000.0
2009-10-20 10:37:00,64.887,64.889,64.887,64.889,28090000.0
2009-10-20 10:38:00,64.877,64.896,64.877,64.896,76600000.0
2009-10-20 10:39:00,64.891,64.905,64.891,64.898,33060000.0
2009-10-20 10:40:00,64.901,64.909,64.884,64.904,60860000.0
2009-10-20 10:41:00,64.915,64.917,64.905,64.916,37820000.0
2009-10-20 10:42:00,64.925,64.925,64.912,64.918,55510000.0
2009-10-20 10:43:00,64.916,64.916,64.893,64.899,56820000.0
2009-10-20 10:44:00,64.899,64.915,64.891,64.908,92920000.0
2009-10-20 10:45:00,64.915,64.915,64.897,64.906,58630000.0
2009-10-20 10:46:00,64.897,64.911,64.897,64.906,42510000.0
2009-10-20 10:47:00,64.905,64.913,64.903,64.906,45170000.0
2009-10-20 10:48:00,64.908,64.909,64.9,64.906,19540000.0
2009-10-20 10:49:00,64.913,64.913,64.888,64.892,38320000.0
2009-10-20 10:50:00,64.892,64.905,64.886,64.896,99690000.0
2009-10-20 10:51:00,64.889,64.893,64.881,64.881,39710000.0
2009-10-20 10:52:00,64.886,64.887,64.88,64.887,38130000.0
2009-10-20 10:53:00,64.889,64.895,64.882,64.887,115880000.0
2009-10-20 10:54:00,64.906,64.906,64.887,64.89,83480000.0
2009-10-20 10:55:00,64.9,64.914,64.895,64.899,37030000.0
2009-10-20 10:56:00,64.907,64.924,64.904,64.91,34210000.0
2009-10-20 10:57:00,64.919,64.923,64.902,64.916,48920000.0
2009-10-20 10:58:00,64.917,64.917,64.908,64.911,101710000.0
2009-10-20 10:59:00,64.911,64.926,64.911,64.919,86770000.0
2009-10-20 11:00:00,64.917,64.925,64.911,64.919,64640000.0
2009-10-20 11:01:00,64.907,64.922,64.88,64.88,61770000.0
2009-10-20 11:02:00,64.891,64.921,64.891,64.921,49490000.0
2009-10-20 11:03:00,64.911,64.919,64.881,64.881,117500000.0
2009-10-20 11:04:00,64.888,64.906,64.883,64.906,70550000.0
2009-10-20 11:05:00,64.902,64.92,64.902,64.91,78370000.0
2009-10-20 11:06:00,64.916,64.925,64.913,64.913,80100000.0
2009-10-20 11:07:00,64.933,64.95,64.925,64.929,132590000.0
2009-10-20 11:08:00,64.939,64.948,64.919,64.92,94330000.0
2009-10-20 11:09:00,64.924,64.938,64.912,64.919,80190000.0
2009-10-20 11:10:00,64.921,64.953,64.921,64.953,96310000.0
2009-10-20 11:11:00,64.958,64.961,64.942,64.954,80670000.0
2009-10-20 11:12:00,64.954,64.955,64.944,64.948,90250000.0
2009-10-20 11:13:00,64.965,64.965,64.95,64.95,81630000.0
2009-10-20 11:14:00,64.938,64.955,64.933,64.933,64100000.0
2009-10-20 11:15:00,64.938,64.946,64.932,64.939,98550000.0
2009-10-20 11:16:00,64.919,64.942,64.919,64.923,73240000.0
2009-10-20 11:17:00,64.925,64.93,64.912,64.929,90900000.0
2009-10-20 11:18:00,64.92,64.936,64.92,64.936,69840000.0
2009-10-20 11:19:00,64.924,64.924,64.903,64.903,73170000.0
2009-10-20 11:20:00,64.907,64.912,64.895,64.899,76770000.0
2009-10-20 11:21:00,64.913,64.913,64.893,64.9,74630000.0
2009-10-20 11:23:00,64.895,64.915,64.895,64.913,99190000.0
2009-10-20 11:24:00,64.913,64.915,64.893,64.915,125450000.0
2009-10-20 11:25:00,64.901,64.933,64.901,64.933,85470000.0
2009-10-20 11:26:00,64.92,64.932,64.912,64.912,73800000.0
2009-10-20 11:27:00,64.932,64.932,64.91,64.91,98780000.0
2009-10-20 11:28:00,64.916,64.917,64.911,64.917,99300000.0
2009-10-20 11:29:00,64.906,64.916,64.901,64.901,81740000.0
2009-10-20 11:30:00,64.907,64.907,64.9,64.9,25930000.0
2009-10-20 11:31:00,64.897,64.915,64.893,64.905,65830000.0
2009-10-20 11:32:00,64.891,64.914,64.891,64.906,60750000.0
2009-10-20 11:33:00,64.918,64.921,64.894,64.908,88630000.0
2009-10-20 11:34:00,64.922,64.922,64.904,64.916,103120000.0
2009-10-20 11:35:00,64.898,64.922,64.878,64.893,113070000.0
2009-10-20 11:36:00,64.888,64.907,64.874,64.879,47700000.0
2009-10-20 11:37:00,64.885,64.892,64.883,64.883,58090000.0
2009-10-20 11:38:00,64.88,64.904,64.88,64.898,83790000.0
2009-10-20 11:39:00,64.889,64.904,64.884,64.897,91430000.0
2009-10-20 11:40:00,64.896,64.911,64.892,64.902,31540000.0
2009-10-20 11:41:00,64.909,64.922,64.905,64.915,87240000.0
2009-10-20 11:42:00,64.915,64.921,64.893,64.893,51110000.0
2009-10-20 11:43:00,64.907,64.912,64.897,64.912,75690000.0
2009-10-20 11:44:00,64.925,64.925,64.903,64.903,83510000.0
2009-10-20 11:45:00,64.916,64.916,64.901,64.907,39710000.0
2009-10-20 11:46:00,64.9,64.93,64.9,64.925,58020000.0
2009-10-20 11:47:00,64.91,64.922,64.903,64.908,73500000.0
2009-10-20 11:48:00,64.925,64.931,64.912,64.912,39260000.0
2009-10-20 11:49:00,64.936,64.942,64.92,64.92,49300000.0
2009-10-20 11:50:00,64.911,64.936,64.911,64.921,97090000.0
2009-10-20 11:51:00,64.937,64.941,64.917,64.921,98770000.0
2009-10-20 11:52:00,64.927,64.941,64.915,64.935,156290000.0
2009-10-20 11:53:00,64.931,64.942,64.93,64.93,73780000.0
2009-10-20 11:54:00,64.947,64.953,64.935,64.94,69550000.0
2009-10-20 11:55:00,64.937,64.937,64.932,64.932,34860000.0
2009-10-20 11:56:00,64.93,64.941,64.922,64.922,45320000.0
2009-10-20 11:57:00,64.936,64.942,64.923,64.937,57360000.0
2009-10-20 11:58:00,64.921,64.946,64.914,64.932,122390000.0
2009-10-20 11:59:00,64.912,64.959,64.912,64.938,81070000.0
2009-10-20 12:00:00,64.948,64.954,64.942,64.954,31090000.0
2009-10-20 12:01:00,64.924,64.952,64.924,64.952,41760000.0
2009-10-20 12:02:00,64.936,64.951,64.934,64.944,13750000.0
2009-10-20 12:03:00,64.929,64.944,64.923,64.93,68740000.0
2009-10-20 12:04:00,64.946,64.946,64.93,64.93,52470000.0
2009-10-20 12:05:00,64.94,64.964,64.935,64.954,110240000.0
2009-10-20 12:06:00,64.959,64.972,64.944,64.964,135560000.0
2009-10-20 12:07:00,64.943,64.963,64.937,64.956,58360000.0
2009-10-20 12:08:00,64.932,64.951,64.925,64.938,120670000.0
2009-10-20 12:09:00,64.954,64.954,64.932,64.932,114060000.0
2009-10-20 12:10:00,64.913,64.952,64.913,64.946,95200000.0
2009-10-20 12:11:00,64.93,64.952,64.93,64.946,66520000.0
2009-10-20 12:12:00,64.931,64.968,64.931,64.952,41520000.0
2009-10-20 12:13:00,64.926,64.952,64.922,64.93,28030000.0
2009-10-20 12:14:00,64.94,64.953,64.934,64.953,51380000.0
2009-10-20 12:15:00,64.949,64.958,64.944,64.956,28900000.0
2009-10-20 12:16:00,64.942,64.965,64.942,64.965,39290000.0
2009-10-20 12:17:00,64.951,64.964,64.951,64.959,47990000.0
2009-10-20 12:18:00,64.958,64.964,64.951,64.956,73930000.0
2009-10-20 12:19:00,64.963,64.963,64.925,64.925,100370000.0
2009-10-20 12:20:00,64.931,64.956,64.93,64.943,66660000.0
2009-10-20 12:21:00,64.951,64.951,64.919,64.933,71570000.0
2009-10-20 12:22:00,64.911,64.934,64.911,64.933,97590000.0
2009-10-20 12:23:00,64.93,64.942,64.92,64.935,127520000.0
2009-10-20 12:24:00,64.938,64.943,64.929,64.929,153830000.0
2009-10-20 12:25:00,64.921,64.946,64.92,64.92,120890000.0
2009-10-20 12:26:00,64.923,64.933,64.909,64.921,106320000.0
2009-10-20 12:27:00,64.923,64.935,64.923,64.935,65480000.0
2009-10-20 12:28:00,64.931,64.946,64.931,64.938,91130000.0
2009-10-20 12:29:00,64.926,64.929,64.92,64.921,84180000.0
2009-10-20 12:30:00,64.935,64.935,64.912,64.912,78930000.0
2009-10-20 12:31:00,64.901,64.934,64.879,64.917,65400000.0
2009-10-20 12:32:00,64.918,64.923,64.902,64.913,54380000.0
2009-10-20 12:33:00,64.905,64.911,64.892,64.892,60600000.0
2009-10-20 12:34:00,64.88,64.902,64.88,64.883,50480000.0
2009-10-20 12:35:00,64.882,64.911,64.882,64.895,117510000.0
2009-10-20 12:36:00,64.92,64.923,64.902,64.902,11450000.0
2009-10-20 12:37:00,64.904,64.911,64.895,64.906,47440000.0
2009-10-20 12:38:00,64.9,64.936,64.9,64.936,36070000.0
2009-10-20 12:39:00,64.93,64.961,64.915,64.961,46380000.0
2009-10-20 12:40:00,64.963,64.963,64.943,64.943,11470000.0
2009-10-20 12:41:00,64.932,64.951,64.929,64.939,28940000.0
2009-10-20 12:42:00,64.954,64.954,64.934,64.945,83240000.0
2009-10-20 12:43:00,64.937,64.961,64.935,64.95,32010000.0
2009-10-20 12:44:00,64.944,64.968,64.938,64.957,63120000.0
2009-10-20 12:45:00,64.986,64.986,64.952,64.952,38400000.0
2009-10-20 12:46:00,64.964,64.989,64.964,64.97,54580000.0
2009-10-20 12:47:00,64.972,64.98,64.963,64.97,61190000.0
2009-10-20 12:48:00,64.959,64.972,64.953,64.962,84510000.0
2009-10-20 12:49:00,64.963,64.987,64.961,64.976,61390000.0
2009-10-20 12:50:00,64.988,65.009,64.984,64.987,42310000.0
2009-10-20 12:51:00,64.998,64.998,64.963,64.972,49030000.0
2009-10-20 12:52:00,64.987,65.01,64.974,65.01,20740000.0
2009-10-20 12:53:00,65.013,65.015,65.004,65.015,44280000.0
2009-10-20 12:54:00,65.014,65.022,64.995,65.004,99640000.0
2009-10-20 12:55:00,65.01,65.021,65.004,65.015,36720000.0
2009-10-20 12:56:00,65.011,65.03,64.992,64.992,40820000.0
2009-10-20 12:57:00,65.005,65.011,64.99,65.007,112710000.0
2009-10-20 12:58:00,65.025,65.025,64.994,65.0,83750000.0
2009-10-20 12:59:00,65.005,65.005,64.993,64.998,34040000.0
2009-10-20 13:00:00,65.008,65.03,65.008,65.027,32330000.0
2009-10-20 13:01:00,65.018,65.032,65.005,65.005,44750000.0
2009-10-20 13:02:00,65.0,65.011,64.98,65.0,93360000.0
2009-10-20 13:03:00,65.021,65.021,65.004,65.01,99180000.0
2009-10-20 13:04:00,65.003,65.024,65.003,65.024,65080000.0
2009-10-20 13:05:00,65.023,65.033,65.018,65.018,61940000.0
2009-10-20 13:06:00,65.038,65.079,65.03,65.079,57860000.0
2009-10-20 13:07:00,65.081,65.081,65.06,65.06,117460000.0
2009-10-20 13:08:00,65.059,65.079,65.059,65.061,66590000.0
2009-10-20 13:09:00,65.078,65.084,65.064,65.084,82840000.0
2009-10-20 13:10:00,65.079,65.079,65.054,65.069,78040000.0
2009-10-20 13:11:00,65.075,65.08,65.052,65.069,123000000.0
2009-10-20 13:12:00,65.092,65.12,65.089,65.105,98480000.0
2009-10-20 13:13:00,65.104,65.104,65.075,65.088,80630000.0
2009-10-20 13:14:00,65.083,65.083,65.056,65.071,106800000.0
2009-10-20 13:15:00,65.081,65.089,65.059,65.077,72040000.0
2009-10-20 13:16:00,65.048,65.071,65.048,65.057,103490000.0
2009-10-20 13:17:00,65.075,65.075,65.061,65.07,90370000.0
2009-10-20 13:18:00,65.085,65.085,65.07,65.071,68530000.0
2009-10-20 13:19:00,65.074,65.091,65.056,65.063,102970000.0
2009-10-20 13:20:00,65.074,65.081,65.056,65.075,65150000.0
2009-10-20 13:21:00,65.058,65.081,65.055,65.073,89780000.0
2009-10-20 13:22:00,65.071,65.081,65.061,65.078,79550000.0
2009-10-20 13:23:00,65.078,65.084,65.063,65.063,71240000.0
2009-10-20 13:24:00,65.082,65.082,65.048,65.069,85250000.0
2009-10-20 13:25:00,65.064,65.068,65.016,65.047,71190000.0
2009-10-20 13:26:00,65.056,65.061,65.018,65.049,102060000.0
2009-10-20 13:27:00,65.067,65.073,65.05,65.051,94050000.0
2009-10-20 13:28:00,65.047,65.051,65.034,65.041,128820000.0
2009-10-20 13:29:00,65.042,65.062,65.042,65.052,89460000.0
2009-10-20 13:30:00,65.053,65.056,65.008,65.052,74130000.0
2009-10-20 13:31:00,65.049,65.064,65.043,65.064,86910000.0
2009-10-20 13:32:00,65.076,65.091,65.056,65.069,90900000.0
2009-10-20 13:33:00,65.093,65.106,65.071,65.103,82940000.0
2009-10-20 13:34:00,65.112,65.112,65.087,65.091,23680000.0
2009-10-20 13:35:00,65.086,65.09,65.071,65.071,58680000.0
2009-10-20 13:36:00,65.087,65.087,65.073,65.078,55970000.0
2009-10-20 13:37:00,65.083,65.111,65.083,65.107,80970000.0
2009-10-20 13:38:00,65.092,65.098,65.042,65.042,100740000.0
2009-10-20 13:39:00,65.071,65.086,65.037,65.079,107750000.0
2009-10-20 13:40:00,65.038,65.085,65.038,65.078,43440000.0
2009-10-20 13:41:00,65.077,65.107,65.077,65.107,60920000.0
2009-10-20 13:42:00,65.113,65.124,65.104,65.11,87000000.0
2009-10-20 13:43:00,65.118,65.14,65.117,65.135,82190000.0
2009-10-20 13:44:00,65.13,65.154,65.125,65.131,33250000.0
2009-10-20 13:45:00,65.134,65.134,65.11,65.11,82470000.0
2009-10-20 13:46:00,65.11,65.125,65.11,65.111,48550000.0
2009-10-20 13:47:00,65.116,65.116,65.095,65.103,68730000.0
2009-10-20 13:48:00,65.105,65.105,65.093,65.099,84260000.0
2009-10-20 13:49:00,65.084,65.084,65.046,65.072,38580000.0
2009-10-20 13:50:00,65.07,65.103,65.07,65.09,52580000.0
2009-10-20 13:51:00,65.087,65.087,65.04,65.073,69210000.0
2009-10-20 13:52:00,65.079,65.092,65.07,65.082,40600000.0
2009-10-20 13:53:00,65.083,65.092,65.068,65.068,51440000.0
2009-10-20 13:54:00,65.088,65.091,65.076,65.088,91610000.0
2009-10-20 13:55:00,65.078,65.084,65.064,65.084,91210000.0
2009-10-20 13:56:00,65.074,65.084,65.074,65.078,150020000.0
2009-10-20 13:57:00,65.093,65.093,65.074,65.074,71410000.0
2009-10-20 13:58:00,65.076,65.091,65.054,65.054,67310000.0
2009-10-20 13:59:00,65.063,65.063,65.046,65.051,28200000.0
2009-10-20 14:00:00,65.067,65.069,65.031,65.034,47620000.0
2009-10-20 14:01:00,65.021,65.032,65.016,65.029,58800000.0
2009-10-20 14:02:00,65.041,65.061,65.028,65.042,128370000.0
2009-10-20 14:03:00,65.04,65.073,65.04,65.073,73490000.0
2009-10-20 14:04:00,65.057,65.072,65.053,65.058,35410000.0
2009-10-20 14:05:00,65.052,65.072,65.044,65.044,45520000.0
2009-10-20 14:06:00,65.059,65.062,65.046,65.057,14090000.0
2009-10-20 14:07:00,65.044,65.071,65.044,65.071,63730000.0
2009-10-20 14:08:00,65.071,65.082,65.065,65.068,53380000.0
2009-10-20 14:09:00,65.075,65.075,65.062,65.065,112790000.0
2009-10-20 14:10:00,65.061,65.083,65.061,65.064,139530000.0
2009-10-20 14:11:00,65.067,65.067,65.06,65.06,53430000.0
2009-10-20 14:12:00,65.086,65.086,65.063,65.07,112660000.0
2009-10-20 14:13:00,65.078,65.085,65.071,65.077,110430000.0
2009-10-20 14:14:00,65.08,65.093,65.07,65.07,83330000.0
2009-10-20 14:15:00,65.075,65.076,65.063,65.068,58440000.0
2009-10-20 14:16:00,65.06,65.079,65.06,65.074,44610000.0
2009-10-20 14:17:00,65.086,65.086,65.074,65.078,26890000.0
2009-10-20 14:18:00,65.098,65.104,65.074,65.104,52340000.0
2009-10-20 14:19:00,65.088,65.102,65.083,65.09,26120000.0
2009-10-20 14:20:00,65.09,65.121,65.09,65.11,32210000.0
2009-10-20 14:21:00,65.123,65.123,65.104,65.11,58730000.0
2009-10-20 14:22:00,65.104,65.117,65.075,65.075,63480000.0
2009-10-20 14:23:00,65.067,65.068,65.045,65.058,105810000.0
2009-10-20 14:24:00,65.073,65.073,65.04,65.04,67380000.0
2009-10-20 14:25:00,65.051,65.078,65.051,65.076,74530000.0
2009-10-20 14:26:00,65.081,65.081,65.052,65.052,94500000.0
2009-10-20 14:27:00,65.059,65.072,65.053,65.06,120370000.0
2009-10-20 14:28:00,65.068,65.072,65.043,65.058,157920000.0
2009-10-20 14:29:00,65.058,65.06,65.035,65.038,120600000.0
2009-10-20 14:30:00,65.068,65.068,64.923,64.954,103390000.0
2009-10-20 14:31:00,64.931,64.931,64.888,64.893,60650000.0
2009-10-20 14:32:00,64.896,64.932,64.896,64.925,93880000.0
2009-10-20 14:33:00,64.942,64.951,64.93,64.941,88640000.0
2009-10-20 14:34:00,64.942,64.97,64.938,64.939,78980000.0
2009-10-20 14:35:00,64.948,64.959,64.912,64.912,74190000.0
2009-10-20 14:36:00,64.944,64.95,64.892,64.917,53080000.0
2009-10-20 14:37:00,64.905,64.919,64.887,64.908,59980000.0
2009-10-20 14:38:00,64.885,64.891,64.867,64.878,55270000.0
2009-10-20 14:39:00,64.891,64.891,64.858,64.885,128640000.0
2009-10-20 14:40:00,64.896,64.922,64.888,64.922,16980000.0
2009-10-20 14:41:00,64.919,64.93,64.898,64.909,34450000.0
2009-10-20 14:42:00,64.919,64.929,64.895,64.908,82830000.0
2009-10-20 14:43:00,64.899,64.936,64.899,64.908,49620000.0
2009-10-20 14:44:00,64.903,64.918,64.889,64.897,70020000.0
2009-10-20 14:45:00,64.914,64.914,64.879,64.896,81870000.0
2009-10-20 14:46:00,64.911,64.922,64.902,64.909,36150000.0
2009-10-20 14:47:00,64.925,64.925,64.901,64.901,58010000.0
2009-10-20 14:48:00,64.915,64.915,64.871,64.871,64680000.0
2009-10-20 14:49:00,64.88,64.887,64.863,64.884,38950000.0
2009-10-20 14:50:00,64.886,64.886,64.848,64.848,52100000.0
2009-10-20 14:51:00,64.862,64.862,64.834,64.842,87490000.0
2009-10-20 14:52:00,64.844,64.847,64.799,64.812,101430000.0
2009-10-20 14:53:00,64.822,64.848,64.807,64.844,156960000.0
2009-10-20 14:54:00,64.865,64.865,64.843,64.843,74870000.0
2009-10-20 14:55:00,64.848,64.872,64.846,64.868,74690000.0
2009-10-20 14:56:00,64.879,64.892,64.862,64.862,28970000.0
2009-10-20 14:57:00,64.872,64.872,64.849,64.865,44860000.0
2009-10-20 14:58:00,64.875,64.875,64.861,64.861,52720000.0
2009-10-20 14:59:00,64.852,64.874,64.852,64.856,121840000.0
2009-10-20 15:00:00,64.87,64.909,64.868,64.894,78180000.0
2009-10-20 15:01:00,64.895,64.907,64.869,64.888,31230000.0
2009-10-20 15:02:00,64.876,64.893,64.863,64.872,46450000.0
2009-10-20 15:03:00,64.88,64.88,64.849,64.872,12770000.0
2009-10-20 15:04:00,64.867,64.875,64.861,64.867,67850000.0
2009-10-20 15:05:00,64.863,64.883,64.863,64.883,56730000.0
2009-10-20 15:06:00,64.885,64.911,64.876,64.897,112920000.0
2009-10-20 15:07:00,64.887,64.9,64.874,64.881,136090000.0
2009-10-20 15:08:00,64.883,64.903,64.883,64.896,59620000.0
2009-10-20 15:09:00,64.904,64.904,64.883,64.896,115450000.0
2009-10-20 15:10:00,64.917,64.917,64.887,64.89,115300000.0
2009-10-20 15:11:00,64.899,64.909,64.884,64.899,94560000.0
2009-10-20 15:12:00,64.908,64.921,64.903,64.914,62370000.0
2009-10-20 15:13:00,64.926,64.934,64.914,64.92,49450000.0
2009-10-20 15:14:00,64.91,64.923,64.906,64.917,24430000.0
2009-10-20 15:15:00,64.909,64.922,64.903,64.918,57240000.0
2009-10-20 15:16:00,64.911,64.931,64.911,64.928,29030000.0
2009-10-20 15:17:00,64.902,64.937,64.902,64.919,37690000.0
2009-10-20 15:18:00,64.922,64.955,64.914,64.937,53810000.0
2009-10-20 15:19:00,64.953,64.957,64.934,64.946,74090000.0
2009-10-20 15:20:00,64.943,64.943,64.914,64.929,113430000.0
2009-10-20 15:21:00,64.927,64.93,64.914,64.927,67050000.0
2009-10-20 15:22:00,64.937,64.942,64.919,64.919,75850000.0
2009-10-20 15:23:00,64.924,64.943,64.924,64.929,101670000.0
2009-10-20 15:24:00,64.947,64.955,64.922,64.955,133720000.0
2009-10-20 15:25:00,64.944,64.957,64.937,64.938,151510000.0
2009-10-20 15:26:00,64.922,64.935,64.921,64.926,132270000.0
2009-10-20 15:27:00,64.93,64.93,64.901,64.91,114070000.0
2009-10-20 15:28:00,64.9,64.9,64.866,64.886,63190000.0
2009-10-20 15:29:00,64.878,64.893,64.874,64.893,94800000.0
2009-10-20 15:30:00,64.895,64.895,64.877,64.881,78590000.0
2009-10-20 15:31:00,64.871,64.902,64.871,64.893,75070000.0
2009-10-20 15:32:00,64.92,64.937,64.891,64.893,71620000.0
2009-10-20 15:33:00,64.906,64.92,64.887,64.907,53410000.0
2009-10-20 15:34:00,64.911,64.928,64.877,64.877,65450000.0
2009-10-20 15:35:00,64.864,64.893,64.855,64.862,59250000.0
2009-10-20 15:36:00,64.883,64.91,64.87,64.91,122410000.0
2009-10-20 15:37:00,64.893,64.909,64.889,64.907,13940000.0
2009-10-20 15:38:00,64.881,64.895,64.866,64.872,151350000.0
2009-10-20 15:39:00,64.882,64.89,64.863,64.883,123640000.0
2009-10-20 15:40:00,64.882,64.89,64.865,64.877,112490000.0
2009-10-20 15:41:00,64.877,64.883,64.871,64.878,61590000.0
2009-10-20 15:42:00,64.903,64.903,64.873,64.88,92650000.0
2009-10-20 15:43:00,64.886,64.892,64.874,64.874,77530000.0
2009-10-20 15:44:00,64.875,64.881,64.855,64.869,76800000.0
2009-10-20 15:45:00,64.883,64.883,64.829,64.852,72080000.0
2009-10-20 15:46:00,64.866,64.88,64.854,64.867,49830000.0
2009-10-20 15:47:00,64.883,64.92,64.878,64.883,64410000.0
2009-10-20 15:48:00,64.896,64.9,64.875,64.883,47900000.0
2009-10-20 15:49:00,64.864,64.882,64.852,64.877,124480000.0
2009-10-20 15:50:00,64.876,64.89,64.876,64.878,11280000.0
2009-10-20 15:51:00,64.891,64.899,64.87,64.88,90800000.0
2009-10-20 15:52:00,64.869,64.9,64.862,64.886,48120000.0
2009-10-20 15:53:00,64.876,64.879,64.858,64.858,55250000.0
2009-10-20 15:54:00,64.878,64.878,64.854,64.86,78560000.0
2009-10-20 15:55:00,64.851,64.882,64.848,64.849,82240000.0
2009-10-20 15:56:00,64.847,64.863,64.836,64.854,84250000.0
2009-10-20 15:57:00,64.866,64.87,64.833,64.851,52700000.0
2009-10-20 15:58:00,64.841,64.871,64.841,64.858,55080000.0
2009-10-20 15:59:00,64.856,64.858,64.847,64.851,106460000.0
2009-10-20 16:00:00,64.859,64.874,64.846,64.874,89000000.0
2009-10-20 16:01:00,64.876,64.884,64.861,64.861,70590000.0
2009-10-20 16:02:00,64.866,64.866,64.853,64.856,47190000.0
2009-10-20 16:03:00,64.862,64.863,64.852,64.856,50280000.0
2009-10-20 16:04:00,64.849,64.858,64.849,64.853,72690000.0
2009-10-20 16:05:00,64.838,64.853,64.838,64.838,130140000.0
2009-10-20 16:06:00,64.843,64.845,64.832,64.837,104360000.0
2009-10-20 16:07:00,64.831,64.848,64.823,64.833,120840000.0
2009-10-20 16:08:00,64.836,64.836,64.813,64.835,80370000.0
2009-10-20 16:09:00,64.835,64.835,64.82,64.82,98900000.0
2009-10-20 16:10:00,64.83,64.841,64.822,64.841,54820000.0
2009-10-20 16:11:00,64.833,64.857,64.833,64.845,92930000.0
2009-10-20 16:12:00,64.86,64.86,64.819,64.829,53800000.0
2009-10-20 16:13:00,64.828,64.834,64.819,64.819,67310000.0
2009-10-20 16:14:00,64.83,64.852,64.83,64.845,60190000.0
2009-10-20 16:15:00,64.853,64.853,64.826,64.828,94180000.0
2009-10-20 16:16:00,64.833,64.846,64.806,64.819,123710000.0
2009-10-20 16:17:00,64.826,64.873,64.82,64.861,145290000.0
2009-10-20 16:18:00,64.863,64.874,64.831,64.841,78810000.0
2009-10-20 16:19:00,64.848,64.858,64.836,64.845,79320000.0
2009-10-20 16:20:00,64.839,64.871,64.839,64.856,116770000.0
2009-10-20 16:21:00,64.863,64.865,64.849,64.849,110210000.0
2009-10-20 16:22:00,64.859,64.899,64.857,64.883,118950000.0
2009-10-20 16:23:00,64.894,64.894,64.875,64.885,66650000.0
2009-10-20 16:24:00,64.897,64.897,64.86,64.86,77340000.0
2009-10-20 16:25:00,64.863,64.863,64.85,64.853,58760000.0
2009-10-20 16:26:00,64.859,64.894,64.859,64.883,129130000.0
2009-10-20 16:27:00,64.896,64.896,64.871,64.875,184520000.0
2009-10-20 16:28:00,64.881,64.905,64.863,64.863,100590000.0
2009-10-20 16:29:00,64.875,64.901,64.87,64.878,75060000.0
2009-10-20 16:30:00,64.887,64.895,64.877,64.891,87510000.0
2009-10-20 16:31:00,64.905,64.905,64.887,64.887,98640000.0
2009-10-20 16:32:00,64.885,64.916,64.885,64.896,84040000.0
2009-10-20 16:33:00,64.903,64.92,64.882,64.92,133600000.0
2009-10-20 16:34:00,64.918,64.938,64.903,64.938,143210000.0
2009-10-20 16:35:00,64.931,64.932,64.911,64.915,99340000.0
2009-10-20 16:36:00,64.93,64.933,64.911,64.921,152110000.0
2009-10-20 16:37:00,64.92,64.941,64.906,64.906,93050000.0
2009-10-20 16:38:00,64.905,64.911,64.903,64.908,89800000.0
2009-10-20 16:39:00,64.92,64.934,64.916,64.919,58030000.0
2009-10-20 16:40:00,64.927,64.931,64.92,64.926,58130000.0
2009-10-20 16:41:00,64.934,64.934,64.914,64.932,109910000.0
2009-10-20 16:42:00,64.93,64.93,64.907,64.907,70680000.0
2009-10-20 16:43:00,64.913,64.928,64.91,64.917,109040000.0
2009-10-20 16:44:00,64.912,64.931,64.912,64.931,55000000.0
2009-10-20 16:45:00,64.935,64.942,64.926,64.936,105480000.0
2009-10-20 16:46:00,64.944,64.95,64.923,64.944,81300000.0
2009-10-20 16:47:00,64.956,65.009,64.956,65.004,109550000.0
2009-10-20 16:48:00,65.014,65.014,64.991,65.003,94990000.0
2009-10-20 16:49:00,65.011,65.03,64.983,65.009,81610000.0
2009-10-20 16:50:00,65.003,65.011,64.985,65.0,68490000.0
2009-10-20 16:51:00,64.998,64.998,64.97,64.971,108010000.0
2009-10-20 16:52:00,64.979,65.001,64.966,64.985,93830000.0
2009-10-20 16:53:00,65.006,65.014,64.977,65.014,100620000.0
2009-10-20 16:54:00,65.025,65.025,65.01,65.01,72090000.0
2009-10-20 16:55:00,65.015,65.019,64.992,65.007,18640000.0
2009-10-20 16:56:00,65.009,65.009,64.991,64.997,101180000.0
2009-10-20 16:57:00,65.018,65.027,65.014,65.015,78560000.0
2009-10-20 16:58:00,65.023,65.057,65.023,65.038,79460000.0
2009-10-20 16:59:00,65.033,65.038,65.006,65.011,91240000.0
2009-10-20 17:00:00,64.998,65.009,64.994,65.009,111740000.0
2009-10-20 17:01:00,65.012,65.012,65.002,65.007,45260000.0
2009-10-20 17:02:00,65.0,65.013,65.0,65.013,106390000.0
2009-10-20 17:03:00,65.016,65.016,65.011,65.014,64660000.0
2009-10-20 17:04:00,65.018,65.034,65.013,65.025,111180000.0
2009-10-20 17:05:00,65.037,65.061,65.032,65.04,98790000.0
2009-10-20 17:06:00,65.048,65.049,65.03,65.03,85260000.0
2009-10-20 17:07:00,65.03,65.039,65.006,65.018,67770000.0
2009-10-20 17:08:00,65.023,65.04,65.012,65.012,62450000.0
2009-10-20 17:09:00,65.014,65.026,65.012,65.016,126110000.0
2009-10-20 17:10:00,65.009,65.041,65.009,65.018,94460000.0
2009-10-20 17:11:00,65.032,65.044,65.03,65.038,111760000.0
2009-10-20 17:12:00,65.043,65.043,65.017,65.017,126820000.0
2009-10-20 17:13:00,65.01,65.01,64.989,64.989,137220000.0
2009-10-20 17:14:00,64.993,65.02,64.993,64.998,70900000.0
2009-10-20 17:15:00,65.022,65.041,65.016,65.038,118010000.0
2009-10-20 17:16:00,65.022,65.04,65.022,65.036,86310000.0
2009-10-20 17:17:00,65.051,65.113,65.036,65.106,67030000.0
2009-10-20 17:18:00,65.114,65.121,65.084,65.091,82740000.0
2009-10-20 17:19:00,65.068,65.082,65.065,65.066,102540000.0
2009-10-20 17:20:00,65.071,65.1,65.071,65.082,71130000.0
2009-10-20 17:21:00,65.096,65.112,65.083,65.112,90290000.0
2009-10-20 17:22:00,65.119,65.121,65.104,65.116,81380000.0
2009-10-20 17:23:00,65.114,65.114,65.104,65.105,60010000.0
2009-10-20 17:24:00,65.107,65.116,65.103,65.103,124560000.0
2009-10-20 17:25:00,65.107,65.15,65.107,65.125,63000000.0
2009-10-20 17:26:00,65.138,65.153,65.13,65.149,92220000.0
2009-10-20 17:27:00,65.154,65.154,65.132,65.146,118170000.0
2009-10-20 17:28:00,65.16,65.188,65.154,65.154,101180000.0
2009-10-20 17:29:00,65.164,65.164,65.137,65.147,78570000.0
2009-10-20 17:30:00,65.144,65.149,65.11,65.128,89840000.0
2009-10-20 17:31:00,65.117,65.131,65.115,65.129,57580000.0
2009-10-20 17:32:00,65.11,65.131,65.107,65.118,88380000.0
2009-10-20 17:33:00,65.142,65.142,65.114,65.124,63860000.0
2009-10-20 17:34:00,65.129,65.142,65.111,65.126,96320000.0
2009-10-20 17:35:00,65.132,65.146,65.123,65.146,97810000.0
2009-10-20 17:36:00,65.156,65.156,65.118,65.138,104890000.0
2009-10-20 17:37:00,65.112,65.141,65.112,65.135,48390000.0
2009-10-20 17:38:00,65.123,65.143,65.092,65.143,57840000.0
2009-10-20 17:39:00,65.171,65.171,65.146,65.164,102800000.0
2009-10-20 17:40:00,65.137,65.162,65.117,65.13,140890000.0
2009-10-20 17:41:00,65.145,65.156,65.117,65.123,91290000.0
2009-10-20 17:42:00,65.154,65.154,65.124,65.135,103560000.0
2009-10-20 17:43:00,65.13,65.173,65.125,65.173,95640000.0
2009-10-20 17:44:00,65.16,65.177,65.148,65.148,108500000.0
2009-10-20 17:45:00,65.159,65.159,65.108,65.131,104350000.0
2009-10-20 17:46:00,65.125,65.171,65.125,65.146,83220000.0
2009-10-20 17:47:00,65.146,65.15,65.118,65.146,46600000.0
2009-10-20 17:48:00,65.162,65.162,65.129,65.131,43830000.0
2009-10-20 17:49:00,65.128,65.156,65.119,65.138,47840000.0
2009-10-20 17:50:00,65.154,65.154,65.119,65.139,87630000.0
2009-10-20 17:51:00,65.143,65.143,65.096,65.109,75050000.0
2009-10-20 17:52:00,65.081,65.103,65.081,65.081,69130000.0
2009-10-20 17:53:00,65.086,65.092,65.074,65.086,79870000.0
2009-10-20 17:54:00,65.093,65.093,65.054,65.07,60880000.0
2009-10-20 17:55:00,65.061,65.084,65.061,65.084,82090000.0
2009-10-20 17:56:00,65.081,65.1,65.075,65.099,81840000.0
2009-10-20 17:57:00,65.09,65.094,65.04,65.058,64840000.0
2009-10-20 17:58:00,65.031,65.034,64.997,65.007,79040000.0
2009-10-20 17:59:00,65.024,65.031,64.993,64.998,69720000.0
2009-10-20 18:00:00,65.017,65.028,64.999,65.018,38190000.0
2009-10-20 18:01:00,65.011,65.059,65.011,65.037,78580000.0
2009-10-20 18:02:00,65.056,65.082,65.055,65.074,68120000.0
2009-10-20 18:03:00,65.076,65.083,65.056,65.059,95950000.0
2009-10-20 18:04:00,65.073,65.073,65.055,65.055,32430000.0
2009-10-20 18:05:00,65.062,65.074,65.062,65.067,101890000.0
2009-10-20 18:06:00,65.084,65.084,65.032,65.032,122800000.0
2009-10-20 18:07:00,65.04,65.04,64.983,64.983,97250000.0
2009-10-20 18:08:00,64.99,65.007,64.982,64.995,57020000.0
2009-10-20 18:09:00,65.018,65.018,64.98,64.982,93910000.0
2009-10-20 18:10:00,64.964,64.984,64.944,64.984,83250000.0
2009-10-20 18:11:00,64.976,64.996,64.96,64.978,77100000.0
2009-10-20 18:12:00,65.014,65.014,64.98,64.989,34050000.0
2009-10-20 18:13:00,64.989,65.003,64.989,64.999,49660000.0
2009-10-20 18:14:00,64.982,65.001,64.975,64.987,25920000.0
2009-10-20 18:15:00,65.0,65.005,64.995,65.005,17890000.0
2009-10-20 18:16:00,65.002,65.021,65.002,65.017,48660000.0
2009-10-20 18:17:00,64.998,65.027,64.984,65.024,45770000.0
2009-10-20 18:18:00,65.034,65.034,65.005,65.018,57330000.0
2009-10-20 18:19:00,65.028,65.032,65.015,65.024,101230000.0
2009-10-20 18:20:00,65.025,65.026,65.004,65.021,56240000.0
2009-10-20 18:21:00,65.04,65.04,64.997,65.002,44560000.0
2009-10-20 18:22:00,64.99,65.023,64.99,65.023,63730000.0
2009-10-20 18:23:00,64.987,65.016,64.984,65.008,59680000.0
2009-10-20 18:24:00,65.017,65.023,65.001,65.023,83290000.0
2009-10-20 18:25:00,65.014,65.02,64.986,65.008,69320000.0
2009-10-20 18:26:00,65.001,65.019,64.995,65.015,116160000.0
2009-10-20 18:27:00,65.031,65.031,65.003,65.016,145420000.0
2009-10-20 18:28:00,65.038,65.042,65.029,65.036,51110000.0
2009-10-20 18:29:00,65.037,65.043,65.031,65.036,48910000.0
2009-10-20 18:30:00,65.053,65.059,65.025,65.045,46660000.0
2009-10-20 18:31:00,65.042,65.051,65.021,65.051,31410000.0
2009-10-20 18:32:00,65.033,65.068,65.033,65.068,46660000.0
2009-10-20 18:33:00,65.059,65.059,65.019,65.03,45100000.0
2009-10-20 18:34:00,65.027,65.032,65.006,65.028,29200000.0
2009-10-20 18:35:00,65.015,65.042,65.009,65.038,78850000.0
2009-10-20 18:36:00,65.048,65.072,65.034,65.038,30620000.0
2009-10-20 18:37:00,65.066,65.073,65.047,65.073,61510000.0
2009-10-20 18:38:00,65.05,65.07,65.033,65.05,38140000.0
2009-10-20 18:39:00,65.063,65.063,65.035,65.056,55370000.0
2009-10-20 18:40:00,65.046,65.05,65.011,65.029,56630000.0
2009-10-20 18:41:00,65.01,65.03,65.004,65.004,80530000.0
2009-10-20 18:42:00,65.026,65.026,65.003,65.008,57150000.0
2009-10-20 18:43:00,65.001,65.03,65.0,65.0,44110000.0
2009-10-20 18:44:00,65.013,65.018,64.999,65.006,41210000.0
2009-10-20 18:45:00,65.007,65.007,64.974,64.985,19150000.0
2009-10-20 18:46:00,64.989,65.0,64.978,64.997,38480000.0
2009-10-20 18:47:00,64.981,65.013,64.981,65.007,103500000.0
2009-10-20 18:48:00,65.035,65.035,65.004,65.011,38540000.0
2009-10-20 18:49:00,65.01,65.022,65.003,65.01,40660000.0
2009-10-20 18:50:00,65.016,65.024,65.004,65.008,121400000.0
2009-10-20 18:51:00,65.019,65.032,65.004,65.013,86440000.0
2009-10-20 18:52:00,65.02,65.032,65.015,65.027,40680000.0
2009-10-20 18:53:00,65.036,65.036,65.021,65.021,31820000.0
2009-10-20 18:54:00,65.035,65.036,65.024,65.036,47240000.0
2009-10-20 18:55:00,65.023,65.041,65.023,65.028,93180000.0
2009-10-20 18:56:00,65.02,65.043,65.02,65.024,90030000.0
2009-10-20 18:57:00,65.043,65.043,65.017,65.039,62800000.0
2009-10-20 18:58:00,65.021,65.048,65.017,65.042,69090000.0
2009-10-20 18:59:00,65.009,65.032,65.009,65.032,52450000.0
2009-10-20 19:00:00,65.04,65.04,65.024,65.029,119350000.0
2009-10-20 19:01:00,65.036,65.04,65.029,65.039,66030000.0
2009-10-20 19:02:00,65.03,65.052,65.027,65.038,82720000.0
2009-10-20 19:03:00,65.045,65.045,65.013,65.031,82220000.0
2009-10-20 19:04:00,65.013,65.035,65.013,65.035,129430000.0
2009-10-20 19:05:00,65.039,65.039,65.036,65.038,91620000.0
2009-10-20 19:06:00,65.045,65.045,65.019,65.036,83080000.0
2009-10-20 19:07:00,65.044,65.045,65.038,65.039,107210000.0
2009-10-20 19:08:00,65.044,65.051,65.024,65.038,75730000.0
2009-10-20 19:09:00,65.051,65.051,65.024,65.039,97170000.0
2009-10-20 19:10:00,65.036,65.036,65.014,65.021,83720000.0
2009-10-20 19:11:00,65.01,65.025,65.009,65.013,64040000.0
2009-10-20 19:12:00,65.037,65.042,65.025,65.036,97520000.0
2009-10-20 19:13:00,65.035,65.043,65.021,65.028,69360000.0
2009-10-20 19:14:00,65.019,65.029,65.009,65.011,88200000.0
2009-10-20 19:15:00,65.027,65.027,65.004,65.017,73760000.0
2009-10-20 19:16:00,65.026,65.026,65.021,65.021,71240000.0
2009-10-20 19:17:00,65.009,65.023,65.005,65.01,84840000.0
2009-10-20 19:18:00,65.035,65.035,65.012,65.02,72330000.0
2009-10-20 19:19:00,65.013,65.023,65.003,65.01,99750000.0
2009-10-20 19:20:00,65.025,65.041,65.025,65.036,88850000.0
2009-10-20 19:21:00,65.044,65.044,65.005,65.013,127220000.0
2009-10-20 19:22:00,65.025,65.025,65.005,65.011,93420000.0
2009-10-20 19:23:00,65.0,65.015,65.0,65.007,80470000.0
2009-10-20 19:24:00,65.033,65.033,65.015,65.019,98760000.0
2009-10-20 19:25:00,65.021,65.035,65.021,65.028,90410000.0
2009-10-20 19:26:00,65.039,65.046,65.033,65.046,83330000.0
2009-10-20 19:27:00,65.051,65.051,65.022,65.036,28020000.0
2009-10-20 19:28:00,65.013,65.042,65.013,65.038,61230000.0
2009-10-20 19:29:00,65.048,65.048,65.026,65.039,58530000.0
2009-10-20 19:30:00,65.053,65.053,65.007,65.013,88340000.0
2009-10-20 19:31:00,65.013,65.022,64.996,65.002,103720000.0
2009-10-20 19:32:00,64.996,65.012,64.993,64.997,112060000.0
2009-10-20 19:33:00,65.011,65.011,64.993,65.004,47410000.0
2009-10-20 19:34:00,64.998,65.012,64.993,65.007,57050000.0
2009-10-20 19:35:00,64.995,65.007,64.98,65.007,87080000.0
2009-10-20 19:36:00,65.002,65.004,64.987,65.004,90520000.0
2009-10-20 19:37:00,64.991,65.005,64.991,64.999,36150000.0
2009-10-20 19:38:00,65.016,65.016,65.004,65.008,83910000.0
2009-10-20 19:39:00,65.022,65.022,64.989,65.0,48200000.0
2009-10-20 19:40:00,65.009,65.01,65.005,65.005,75240000.0
2009-10-20 19:41:00,64.997,65.011,64.973,64.973,76360000.0
2009-10-20 19:42:00,64.994,64.994,64.965,64.976,36230000.0
2009-10-20 19:43:00,64.962,64.971,64.947,64.958,56680000.0
2009-10-20 19:44:00,64.954,64.973,64.954,64.973,70530000.0
2009-10-20 19:45:00,64.982,64.982,64.936,64.948,41610000.0
2009-10-20 19:46:00,64.933,64.942,64.924,64.942,53430000.0
2009-10-20 19:47:00,64.923,64.941,64.923,64.928,88640000.0
2009-10-20 19:48:00,64.956,64.956,64.926,64.956,101710000.0
2009-10-20 19:49:00,64.96,64.961,64.944,64.957,154900000.0
2009-10-20 19:50:00,64.953,64.971,64.945,64.961,73330000.0
2009-10-20 19:51:00,64.976,64.976,64.956,64.965,74710000.0
2009-10-20 19:53:00,64.975,64.975,64.962,64.962,45020000.0
2009-10-20 19:54:00,64.987,64.987,64.972,64.979,51280000.0
2009-10-20 19:55:00,64.984,64.993,64.977,64.977,128810000.0
2009-10-20 19:56:00,64.978,65.002,64.978,65.002,80250000.0
2009-10-20 19:57:00,64.991,64.991,64.974,64.977,37370000.0
2009-10-20 19:58:00,64.97,64.983,64.957,64.975,46820000.0
2009-10-20 19:59:00,64.975,64.975,64.964,64.967,15810000.0
2009-10-20 20:00:00,64.985,64.985,64.966,64.976,64660000.0
2009-10-20 20:01:00,64.979,64.983,64.974,64.978,58670000.0
2009-10-20 20:02:00,64.986,64.991,64.966,64.978,109790000.0
2009-10-20 20:03:00,64.984,64.985,64.964,64.985,144650000.0
2009-10-20 20:04:00,64.979,64.987,64.979,64.987,66110000.0
2009-10-20 20:05:00,64.969,64.983,64.96,64.974,110060000.0
2009-10-20 20:06:00,64.967,64.975,64.948,64.958,109910000.0
2009-10-20 20:07:00,64.946,64.974,64.946,64.974,89000000.0
2009-10-20 20:08:00,64.969,64.976,64.969,64.976,57920000.0
2009-10-20 20:09:00,64.982,64.982,64.971,64.977,43600000.0
2009-10-20 20:10:00,64.987,64.987,64.971,64.984,29930000.0
2009-10-20 20:11:00,64.972,64.994,64.972,64.994,59750000.0
2009-10-20 20:12:00,64.995,64.995,64.976,64.989,29750000.0
2009-10-20 20:13:00,64.977,64.982,64.965,64.977,38540000.0
2009-10-20 20:14:00,64.968,64.976,64.955,64.958,54270000.0
2009-10-20 20:15:00,64.976,64.976,64.953,64.972,82500000.0
2009-10-20 20:16:00,64.964,64.974,64.941,64.957,110670000.0
2009-10-20 20:17:00,64.968,64.988,64.954,64.975,66890000.0
2009-10-20 20:18:00,64.995,65.001,64.981,64.995,73020000.0
2009-10-20 20:19:00,64.99,65.002,64.986,65.002,94130000.0
2009-10-20 20:20:00,64.992,65.012,64.985,65.012,129240000.0
2009-10-20 20:21:00,65.008,65.027,64.997,65.008,153570000.0
2009-10-20 20:22:00,65.006,65.007,64.998,64.998,133250000.0
2009-10-20 20:23:00,64.996,65.011,64.987,64.996,112140000.0
2009-10-20 20:24:00,65.026,65.026,65.003,65.008,61570000.0
2009-10-20 20:25:00,64.997,65.014,64.994,64.996,92410000.0
2009-10-20 20:26:00,64.987,65.0,64.978,64.995,79070000.0
2009-10-20 20:27:00,65.003,65.003,64.971,64.971,81950000.0
2009-10-20 20:28:00,64.987,64.987,64.964,64.97,74270000.0
2009-10-20 20:29:00,64.952,64.965,64.952,64.958,54040000.0
2009-10-20 20:30:00,64.978,64.98,64.952,64.952,64790000.0
2009-10-20 20:31:00,64.957,64.965,64.951,64.965,55910000.0
2009-10-20 20:32:00,64.965,64.965,64.952,64.957,113310000.0
2009-10-20 20:33:00,64.98,64.985,64.946,64.969,19010000.0
2009-10-20 20:34:00,64.976,64.976,64.951,64.966,77750000.0
2009-10-20 20:35:00,64.953,64.974,64.953,64.967,55610000.0
2009-10-20 20:36:00,64.973,64.973,64.952,64.952,63560000.0
2009-10-20 20:37:00,64.956,64.966,64.951,64.966,56820000.0
2009-10-20 20:38:00,64.952,64.965,64.945,64.965,126010000.0
2009-10-20 20:39:00,64.98,64.98,64.95,64.978,14680000.0
2009-10-20 20:40:00,64.984,64.984,64.973,64.973,5070000.0
2009-10-20 20:41:00,64.979,64.981,64.97,64.977,162170000.0
2009-10-20 20:42:00,64.983,64.983,64.964,64.968,123400000.0
2009-10-20 20:43:00,64.973,64.973,64.954,64.954,109250000.0
2009-10-20 20:44:00,64.958,64.964,64.954,64.96,57060000.0
2009-10-20 20:45:00,64.983,64.983,64.958,64.962,104180000.0
2009-10-20 20:46:00,64.965,64.968,64.96,64.96,80890000.0
2009-10-20 20:47:00,64.961,64.974,64.96,64.96,82140000.0
2009-10-20 20:48:00,64.987,64.987,64.961,64.983,63960000.0
2009-10-20 20:49:00,64.968,64.979,64.962,64.968,52270000.0
2009-10-20 20:50:00,64.95,64.96,64.947,64.947,68630000.0
2009-10-20 20:51:00,64.973,64.973,64.934,64.949,52690000.0
2009-10-20 20:52:00,64.934,64.945,64.922,64.94,12990000.0
2009-10-20 20:53:00,64.927,64.964,64.927,64.964,108620000.0
2009-10-20 20:54:00,64.974,64.983,64.964,64.964,74840000.0
2009-10-20 20:55:00,64.952,64.981,64.952,64.958,123450000.0
2009-10-20 20:56:00,64.967,64.975,64.956,64.963,136460000.0
2009-10-20 20:57:00,64.967,64.967,64.912,64.926,93330000.0
2009-10-20 20:58:00,64.92,64.926,64.9,64.917,116820000.0
2009-10-20 20:59:00,64.909,64.936,64.907,64.907,81870000.0
2009-10-20 21:00:00,64.933,64.94,64.923,64.94,30840000.0
2009-10-20 21:01:00,64.945,64.96,64.94,64.949,44320000.0
2009-10-20 21:02:00,64.943,64.945,64.923,64.933,98910000.0
2009-10-20 21:03:00,64.956,64.979,64.931,64.939,94500000.0
2009-10-20 21:04:00,64.936,64.939,64.934,64.938,86230000.0
2009-10-20 21:05:00,64.935,64.94,64.919,64.926,117550000.0
2009-10-20 21:06:00,64.939,64.939,64.918,64.925,97530000.0
2009-10-20 21:07:00,64.928,64.928,64.907,64.91,89640000.0
2009-10-20 21:08:00,64.902,64.928,64.902,64.909,92760000.0
2009-10-20 21:09:00,64.927,64.934,64.923,64.925,109880000.0
2009-10-20 21:10:00,64.926,64.926,64.898,64.913,53360000.0
2009-10-20 21:11:00,64.915,64.92,64.896,64.92,112850000.0
2009-10-20 21:12:00,64.923,64.928,64.914,64.928,98460000.0
2009-10-20 21:13:00,64.918,64.933,64.904,64.904,62630000.0
2009-10-20 21:14:00,64.912,64.928,64.906,64.918,111030000.0
2009-10-20 21:15:00,64.937,64.937,64.922,64.922,95840000.0
2009-10-20 21:16:00,64.895,64.916,64.89,64.89,110360000.0
2009-10-20 21:17:00,64.9,64.938,64.898,64.903,106210000.0
2009-10-20 21:18:00,64.932,64.932,64.904,64.904,93940000.0
2009-10-20 21:19:00,64.914,64.931,64.906,64.924,59210000.0
2009-10-20 21:20:00,64.903,64.919,64.896,64.912,58730000.0
2009-10-20 21:21:00,64.917,64.917,64.894,64.915,76580000.0
2009-10-20 21:22:00,64.916,64.94,64.908,64.913,78280000.0
2009-10-20 21:23:00,64.911,64.924,64.911,64.918,87260000.0
2009-10-20 21:24:00,64.937,64.938,64.931,64.932,51640000.0
2009-10-20 21:25:00,64.9,64.911,64.883,64.892,60840000.0
2009-10-20 21:26:00,64.881,64.903,64.881,64.884,108570000.0
2009-10-20 21:27:00,64.904,64.904,64.873,64.885,87490000.0
2009-10-20 21:28:00,64.892,64.892,64.863,64.863,76190000.0
2009-10-20 21:29:00,64.864,64.89,64.864,64.868,46560000.0
2009-10-20 21:30:00,64.9,64.9,64.875,64.88,53190000.0
2009-10-20 21:31:00,64.889,64.901,64.873,64.895,86200000.0
2009-10-20 21:32:00,64.882,64.913,64.882,64.886,125130000.0
2009-10-20 21:33:00,64.913,64.913,64.874,64.89,101260000.0
2009-10-20 21:34:00,64.871,64.876,64.869,64.869,117270000.0
2009-10-20 21:35:00,64.868,64.869,64.867,64.868,87650000.0
2009-10-20 21:36:00,64.903,64.903,64.873,64.873,108000000.0
2009-10-20 21:37:00,64.877,64.884,64.869,64.869,58960000.0
2009-10-20 21:38:00,64.867,64.881,64.86,64.875,94350000.0
2009-10-20 21:39:00,64.881,64.881,64.852,64.852,59140000.0
2009-10-20 21:40:00,64.859,64.896,64.858,64.896,78670000.0
2009-10-20 21:41:00,64.89,64.91,64.887,64.904,62830000.0
2009-10-20 21:42:00,64.922,64.922,64.891,64.897,85060000.0
2009-10-20 21:43:00,64.891,64.918,64.891,64.918,130630000.0
2009-10-20 21:44:00,64.921,64.934,64.921,64.934,139720000.0
2009-10-20 21:45:00,64.956,64.956,64.921,64.921,87140000.0
2009-10-20 21:46:00,64.911,64.915,64.886,64.886,86890000.0
2009-10-20 21:47:00,64.894,64.898,64.889,64.895,123560000.0
2009-10-20 21:48:00,64.914,64.914,64.895,64.913,104850000.0
2009-10-20 21:49:00,64.92,64.924,64.903,64.924,129910000.0
2009-10-20 21:50:00,64.923,64.93,64.909,64.93,10890000.0
2009-10-20 21:51:00,64.945,64.945,64.926,64.927,76690000.0
2009-10-20 21:52:00,64.933,64.933,64.924,64.931,58640000.0
2009-10-20 21:53:00,64.92,64.929,64.912,64.918,138270000.0
2009-10-20 21:54:00,64.933,64.933,64.9,64.912,187360000.0
2009-10-20 21:55:00,64.923,64.93,64.911,64.911,105160000.0
2009-10-20 21:56:00,64.922,64.929,64.914,64.919,74930000.0
2009-10-20 21:57:00,64.935,64.936,64.929,64.933,7750000.0
2009-10-20 21:58:00,64.952,64.952,64.916,64.931,93530000.0
2009-10-20 21:59:00,64.931,64.948,64.918,64.927,87280000.0
2009-10-20 22:00:00,64.935,64.94,64.919,64.94,142930000.0
2009-10-20 22:01:00,64.941,64.944,64.931,64.94,142740000.0
2009-10-20 22:02:00,64.934,64.936,64.924,64.934,110930000.0
2009-10-20 22:03:00,64.939,64.941,64.921,64.922,144140000.0
2009-10-20 22:04:00,64.916,64.916,64.916,64.916,3420000.0
2009-10-20 22:05:00,64.922,64.923,64.919,64.92,96660000.0
2009-10-20 22:06:00,64.942,64.945,64.923,64.929,12200000.0
2009-10-20 22:07:00,64.932,64.949,64.932,64.938,59200000.0
2009-10-20 22:08:00,64.93,64.95,64.93,64.95,120560000.0
2009-10-20 22:09:00,64.96,64.96,64.942,64.946,73630000.0
2009-10-20 22:10:00,64.924,64.945,64.921,64.945,112530000.0
2009-10-20 22:11:00,64.931,64.935,64.931,64.934,61710000.0
2009-10-20 22:12:00,64.963,64.963,64.931,64.931,108470000.0
2009-10-20 22:13:00,64.935,64.938,64.935,64.938,3760000.0
2009-10-20 22:15:00,64.964,64.964,64.941,64.955,97800000.0
2009-10-20 22:16:00,64.96,64.96,64.94,64.95,80710000.0
2009-10-20 22:17:00,64.943,64.949,64.943,64.949,73140000.0
2009-10-20 22:18:00,64.965,64.97,64.96,64.961,111780000.0
2009-10-20 22:19:00,64.944,64.964,64.944,64.964,94870000.0
2009-10-20 22:20:00,64.959,64.984,64.959,64.984,105940000.0
2009-10-20 22:21:00,64.994,64.994,64.966,64.97,67680000.0
2009-10-20 22:22:00,64.952,64.957,64.952,64.956,14270000.0
2009-10-20 22:23:00,64.946,64.959,64.94,64.954,100630000.0
2009-10-20 22:24:00,64.96,64.96,64.937,64.946,74460000.0
2009-10-20 22:25:00,64.938,64.973,64.936,64.973,75240000.0
2009-10-20 22:26:00,64.967,64.982,64.961,64.966,90710000.0
2009-10-20 22:29:00,64.947,64.949,64.946,64.948,100640000.0
2009-10-20 22:30:00,64.957,64.961,64.938,64.938,63010000.0
2009-10-20 22:31:00,64.955,64.959,64.955,64.958,96100000.0
2009-10-20 22:32:00,64.962,64.962,64.934,64.934,92280000.0
2009-10-20 22:33:00,64.946,64.951,64.929,64.929,83030000.0
2009-10-20 22:34:00,64.919,64.927,64.919,64.927,67630000.0
2009-10-20 22:35:00,64.922,64.941,64.922,64.935,62060000.0
2009-10-20 22:36:00,64.939,64.964,64.926,64.964,120720000.0
2009-10-20 22:37:00,64.955,64.96,64.93,64.948,96180000.0
2009-10-20 22:38:00,64.932,64.936,64.925,64.928,119910000.0
2009-10-20 22:39:00,64.953,64.953,64.921,64.921,135670000.0
2009-10-20 22:40:00,64.931,64.955,64.931,64.953,143150000.0
2009-10-20 22:41:00,64.954,64.961,64.926,64.961,77320000.0
2009-10-20 22:42:00,64.965,64.965,64.951,64.951,123020000.0
2009-10-20 22:43:00,64.952,64.972,64.946,64.951,88630000.0
2009-10-20 22:44:00,64.966,64.977,64.947,64.954,70010000.0
2009-10-20 22:45:00,64.964,64.964,64.943,64.949,84840000.0
2009-10-20 22:46:00,64.967,64.982,64.956,64.964,94750000.0
2009-10-20 22:47:00,64.959,64.994,64.959,64.994,78250000.0
2009-10-20 22:48:00,64.985,64.989,64.967,64.985,84990000.0
2009-10-20 22:49:00,64.976,64.976,64.96,64.96,85520000.0
2009-10-20 22:50:00,64.961,64.985,64.961,64.983,62940000.0
2009-10-20 22:51:00,64.98,64.998,64.964,64.995,119420000.0
2009-10-20 22:52:00,65.005,65.005,64.984,65.0,66900000.0
2009-10-20 22:53:00,64.997,65.013,64.978,64.999,71240000.0
2009-10-20 22:54:00,65.005,65.005,64.984,64.997,114910000.0
2009-10-20 22:55:00,64.992,64.995,64.973,64.995,98010000.0
2009-10-20 22:56:00,64.995,64.995,64.979,64.979,79020000.0
2009-10-20 22:57:00,65.013,65.016,64.979,65.004,81130000.0
2009-10-20 22:58:00,64.997,65.008,64.997,65.008,59240000.0
2009-10-20 22:59:00,65.002,65.013,64.985,65.006,95970000.0
2009-10-20 23:00:00,65.002,65.009,64.967,64.977,70250000.0
2009-10-20 23:01:00,64.95,64.98,64.95,64.973,101450000.0
2009-10-20 23:02:00,64.948,64.972,64.948,64.959,104630000.0
2009-10-20 23:03:00,64.982,64.982,64.93,64.94,110260000.0
2009-10-20 23:04:00,64.936,64.937,64.93,64.93,52150000.0
2009-10-20 23:05:00,64.923,64.949,64.923,64.946,58800000.0
2009-10-20 23:06:00,64.963,64.972,64.945,64.972,113840000.0
2009-10-20 23:07:00,64.964,64.972,64.959,64.959,11260000.0
2009-10-20 23:09:00,64.996,65.003,64.985,64.996,94190000.0
2009-10-20 23:10:00,65.0,65.021,64.988,65.002,92060000.0
2009-10-20 23:11:00,65.001,65.013,64.968,64.99,109930000.0
2009-10-20 23:12:00,64.957,64.988,64.957,64.984,107970000.0
2009-10-20 23:13:00,64.978,64.984,64.97,64.97,79300000.0
2009-10-20 23:14:00,64.98,64.992,64.977,64.979,45930000.0
2009-10-20 23:15:00,64.994,65.002,64.976,65.002,35910000.0
2009-10-20 23:16:00,64.997,65.009,64.967,64.99,49440000.0
2009-10-20 23:17:00,64.993,64.998,64.991,64.997,88520000.0
2009-10-20 23:18:00,64.983,64.983,64.955,64.967,82120000.0
2009-10-20 23:19:00,64.964,64.973,64.933,64.957,72790000.0
2009-10-20 23:20:00,64.932,64.954,64.932,64.954,79130000.0
2009-10-20 23:21:00,64.964,64.964,64.954,64.958,55950000.0
2009-10-20 23:22:00,64.947,64.957,64.947,64.957,85970000.0
2009-10-20 23:23:00,64.937,64.942,64.927,64.939,81150000.0
2009-10-20 23:24:00,64.954,64.954,64.924,64.939,67170000.0
2009-10-20 23:26:00,64.952,64.957,64.95,64.957,68840000.0
2009-10-20 23:27:00,64.957,64.957,64.949,64.949,32890000.0
2009-10-20 23:28:00,64.968,64.969,64.966,64.967,72040000.0
2009-10-20 23:30:00,64.972,64.973,64.954,64.957,95560000.0
2009-10-20 23:33:00,65.004,65.004,64.97,64.97,115530000.0
2009-10-20 23:34:00,64.96,64.983,64.96,64.983,91950000.0
2009-10-20 23:35:00,64.981,64.992,64.981,64.992,62830000.0
2009-10-20 23:36:00,65.005,65.008,64.999,65.0,100700000.0
2009-10-20 23:37:00,64.989,65.006,64.989,64.998,89460000.0
2009-10-20 23:38:00,64.978,64.985,64.971,64.985,81950000.0
2009-10-20 23:39:00,65.0,65.0,64.954,64.989,31220000.0
2009-10-20 23:40:00,64.953,64.991,64.953,64.964,42090000.0
2009-10-20 23:41:00,64.954,64.988,64.954,64.983,31810000.0
2009-10-20 23:42:00,64.972,64.979,64.962,64.962,14690000.0
2009-10-20 23:43:00,64.952,64.975,64.952,64.967,50000000.0
2009-10-20 23:45:00,64.998,64.998,64.991,64.991,55860000.0
2009-10-20 23:46:00,64.96,64.973,64.96,64.967,92250000.0
2009-10-20 23:47:00,64.957,64.974,64.951,64.974,46310000.0
2009-10-20 23:48:00,64.987,64.987,64.977,64.977,46410000.0
2009-10-20 23:49:00,64.965,64.965,64.951,64.951,57040000.0
2009-10-20 23:50:00,64.975,64.975,64.951,64.951,55390000.0
2009-10-20 23:54:00,64.977,64.977,64.967,64.969,151600000.0
2009-10-20 23:56:00,64.96,64.97,64.96,64.966,45450000.0
2009-10-20 23:57:00,64.981,64.981,64.952,64.952,41970000.0
2009-10-20 23:58:00,64.956,64.964,64.948,64.964,33560000.0
2009-10-20 23:59:00,64.961,64.961,64.924,64.932,47320000.0
2009-10-21 00:00:00,64.946,64.946,64.928,64.941,11660000.0
2009-10-21 00:01:00,64.957,64.957,64.933,64.94,30160000.0
2009-10-21 00:02:00,64.949,64.963,64.944,64.956,82020000.0
2009-10-21 00:03:00,64.954,64.954,64.943,64.946,30450000.0
2009-10-21 00:05:00,64.938,64.944,64.931,64.931,34320000.0
2009-10-21 00:06:00,64.957,64.957,64.931,64.94,50080000.0
2009-10-21 00:07:00,64.949,64.953,64.942,64.946,60690000.0
2009-10-21 00:08:00,64.947,64.972,64.947,64.967,85850000.0
2009-10-21 00:09:00,64.958,64.959,64.955,64.956,61760000.0
2009-10-21 00:10:00,64.967,64.971,64.958,64.958,45550000.0
2009-10-21 00:11:00,64.961,64.961,64.952,64.952,38380000.0
2009-10-21 00:12:00,64.97,64.97,64.952,64.956,19420000.0
2009-10-21 00:14:00,64.954,64.957,64.951,64.957,110530000.0
2009-10-21 00:15:00,64.974,64.974,64.951,64.958,35920000.0
2009-10-21 00:16:00,64.97,64.984,64.963,64.984,40780000.0
2009-10-21 00:17:00,64.979,64.997,64.979,64.987,115680000.0
2009-10-21 00:18:00,65.003,65.003,64.988,64.992,83910000.0
2009-10-21 00:19:00,64.978,64.981,64.977,64.978,33890000.0
2009-10-21 00:20:00,64.987,64.991,64.971,64.971,33710000.0
2009-10-21 00:21:00,64.988,64.988,64.98,64.986,48400000.0
2009-10-21 00:22:00,64.98,64.995,64.98,64.98,87110000.0
2009-10-21 00:23:00,65.001,65.039,65.001,65.034,85950000.0
2009-10-21 00:24:00,65.063,65.063,65.036,65.049,66080000.0
2009-10-21 00:25:00,65.03,65.03,65.025,65.026,65970000.0
2009-10-21 00:26:00,65.038,65.052,65.035,65.047,50300000.0
2009-10-21 00:27:00,65.034,65.036,65.028,65.028,112220000.0
2009-10-21 00:28:00,65.026,65.037,65.015,65.037,69390000.0
2009-10-21 00:29:00,65.048,65.05,65.047,65.048,82020000.0
2009-10-21 00:30:00,65.037,65.056,65.035,65.056,80730000.0
2009-10-21 00:31:00,65.06,65.067,65.06,65.067,120070000.0
2009-10-21 00:32:00,65.061,65.067,65.06,65.067,95110000.0
2009-10-21 00:33:00,65.057,65.057,65.05,65.05,79440000.0
2009-10-21 00:34:00,65.027,65.03,65.025,65.027,101280000.0
2009-10-21 00:35:00,65.035,65.035,65.029,65.029,78310000.0
2009-10-21 00:36:00,65.053,65.059,65.042,65.052,98100000.0
2009-10-21 00:37:00,65.049,65.05,65.047,65.05,84460000.0
2009-10-21 00:38:00,65.051,65.065,65.051,65.057,66070000.0
2009-10-21 00:39:00,65.048,65.05,65.046,65.048,94930000.0
2009-10-21 00:40:00,65.028,65.045,65.028,65.045,66390000.0
2009-10-21 00:41:00,65.049,65.056,65.049,65.052,87610000.0
2009-10-21 00:42:00,65.075,65.075,65.041,65.041,77020000.0
2009-10-21 00:43:00,65.027,65.03,65.013,65.028,80720000.0
2009-10-21 00:44:00,65.02,65.033,65.014,65.022,75190000.0
2009-10-21 00:45:00,65.043,65.043,65.007,65.011,68270000.0
2009-10-21 00:46:00,65.016,65.016,65.002,65.002,89160000.0
2009-10-21 00:47:00,65.007,65.007,64.993,64.998,90130000.0
2009-10-21 00:48:00,65.017,65.017,64.995,64.999,126840000.0
2009-10-21 00:51:00,65.0,65.011,64.994,65.005,90480000.0
2009-10-21 00:53:00,64.989,64.996,64.989,64.996,75110000.0
2009-10-21 00:54:00,65.022,65.022,64.993,64.993,28780000.0
2009-10-21 00:55:00,64.995,64.997,64.982,64.997,63580000.0
2009-10-21 00:56:00,65.007,65.007,64.981,64.996,57890000.0
2009-10-21 00:57:00,65.015,65.015,64.983,64.983,83880000.0
2009-10-21 00:59:00,64.996,64.999,64.986,64.986,118740000.0
2009-10-21 01:00:00,64.993,64.994,64.988,64.988,46390000.0
2009-10-21 01:01:00,64.993,64.995,64.979,64.995,53490000.0
2009-10-21 01:02:00,64.989,65.007,64.985,65.0,86420000.0
2009-10-21 01:03:00,65.002,65.002,64.981,64.981,82580000.0
2009-10-21 01:05:00,64.993,65.008,64.982,65.008,79890000.0
2009-10-21 01:06:00,65.006,65.007,64.999,64.999,52410000.0
2009-10-21 01:07:00,65.005,65.005,64.98,64.98,70540000.0
2009-10-21 01:08:00,64.997,65.003,64.984,64.998,83550000.0
2009-10-21 01:09:00,64.996,64.996,64.979,64.979,34970000.0
2009-10-21 01:10:00,64.996,65.001,64.984,64.997,57170000.0
2009-10-21 01:11:00,64.999,65.0,64.996,64.996,68520000.0
2009-10-21 01:12:00,65.002,65.002,64.98,64.995,35360000.0
2009-10-21 01:13:00,64.994,65.005,64.979,64.979,47570000.0
2009-10-21 01:14:00,64.968,64.973,64.96,64.96,90610000.0
2009-10-21 01:15:00,64.986,64.986,64.97,64.97,93070000.0
2009-10-21 01:16:00,64.976,64.976,64.969,64.976,155280000.0
2009-10-21 01:17:00,64.978,64.985,64.972,64.978,77620000.0
2009-10-21 01:18:00,65.004,65.004,64.976,64.979,76040000.0
2009-10-21 01:19:00,64.95,64.957,64.95,64.957,32050000.0
2009-10-21 01:20:00,64.978,64.978,64.97,64.97,47740000.0
2009-10-21 01:21:00,64.952,64.965,64.952,64.959,54370000.0
2009-10-21 01:22:00,64.968,64.972,64.956,64.956,122270000.0
2009-10-21 01:23:00,64.969,64.993,64.966,64.993,70750000.0
2009-10-21 01:24:00,64.986,64.99,64.986,64.987,39430000.0
2009-10-21 01:25:00,64.977,65.017,64.961,65.01,40600000.0
2009-10-21 01:26:00,65.029,65.031,65.01,65.025,14130000.0
2009-10-21 01:27:00,65.016,65.016,65.004,65.008,63590000.0
2009-10-21 01:29:00,64.992,65.006,64.992,65.004,107950000.0
2009-10-21 01:30:00,65.014,65.014,64.966,65.0,136080000.0
2009-10-21 01:31:00,65.01,65.025,65.005,65.025,55130000.0
2009-10-21 01:32:00,65.002,65.014,65.0,65.014,118740000.0
2009-10-21 01:33:00,65.026,65.026,64.996,65.0,111190000.0
2009-10-21 01:35:00,64.997,65.006,64.997,65.006,67540000.0
2009-10-21 01:36:00,65.025,65.025,65.019,65.019,42600000.0
2009-10-21 01:37:00,65.01,65.017,65.01,65.01,29180000.0
2009-10-21 01:38:00,65.005,65.044,65.005,65.044,53660000.0
2009-10-21 01:39:00,65.064,65.064,65.036,65.04,25580000.0
2009-10-21 01:40:00,65.032,65.042,65.026,65.039,34840000.0
2009-10-21 01:41:00,65.025,65.032,64.995,64.995,47830000.0
2009-10-21 01:42:00,65.012,65.014,64.985,65.014,69920000.0
2009-10-21 01:43:00,65.019,65.026,65.019,65.019,105330000.0
2009-10-21 01:44:00,65.028,65.03,65.026,65.026,67390000.0
2009-10-21 01:45:00,65.034,65.035,65.019,65.035,71210000.0
2009-10-21 01:46:00,65.033,65.053,65.033,65.053,96770000.0
2009-10-21 01:47:00,65.04,65.06,65.035,65.049,119900000.0
2009-10-21 01:48:00,65.066,65.079,65.044,65.072,156420000.0
2009-10-21 01:49:00,65.088,65.098,65.063,65.098,124140000.0
2009-10-21 01:50:00,65.109,65.136,65.108,65.133,110210000.0
2009-10-21 01:51:00,65.141,65.141,65.104,65.112,62160000.0
2009-10-21 01:52:00,65.089,65.103,65.074,65.088,93450000.0
2009-10-21 01:53:00,65.088,65.106,65.086,65.106,82650000.0
2009-10-21 01:54:00,65.097,65.099,65.075,65.088,69590000.0
2009-10-21 01:55:00,65.09,65.091,65.064,65.086,65290000.0
2009-10-21 01:56:00,65.062,65.081,65.056,65.06,55200000.0
2009-10-21 01:57:00,65.083,65.083,65.057,65.069,62480000.0
2009-10-21 01:58:00,65.06,65.077,65.047,65.075,50770000.0
2009-10-21 02:01:00,65.032,65.063,65.032,65.063,26510000.0
2009-10-21 02:02:00,65.046,65.117,65.046,65.117,43460000.0
2009-10-21 02:03:00,65.114,65.114,65.093,65.107,49890000.0
2009-10-21 02:04:00,65.108,65.125,65.095,65.125,117410000.0
2009-10-21 02:05:00,65.112,65.142,65.112,65.142,78360000.0
2009-10-21 02:06:00,65.135,65.139,65.112,65.112,28560000.0
2009-10-21 02:07:00,65.126,65.135,65.114,65.135,41720000.0
2009-10-21 02:08:00,65.134,65.134,65.122,65.134,13720000.0
2009-10-21 02:09:00,65.142,65.142,65.096,65.107,60540000.0
2009-10-21 02:10:00,65.099,65.111,65.086,65.1,52100000.0
2009-10-21 02:11:00,65.094,65.132,65.094,65.132,106550000.0
2009-10-21 02:12:00,65.122,65.124,65.086,65.104,125380000.0
2009-10-21 02:13:00,65.099,65.105,65.084,65.105,57490000.0
2009-10-21 02:14:00,65.094,65.094,65.081,65.081,107840000.0
2009-10-21 02:15:00,65.103,65.103,65.072,65.088,106780000.0
2009-10-21 02:16:00,65.097,65.099,65.075,65.089,89290000.0
2009-10-21 02:17:00,65.091,65.091,65.072,65.072,55990000.0
2009-10-21 02:18:00,65.097,65.106,65.074,65.102,38200000.0
2009-10-21 02:19:00,65.123,65.123,65.104,65.116,22260000.0
2009-10-21 02:20:00,65.114,65.12,65.096,65.114,51810000.0
2009-10-21 02:21:00,65.125,65.128,65.107,65.11,30410000.0
2009-10-21 02:22:00,65.098,65.114,65.098,65.114,34620000.0
2009-10-21 02:23:00,65.108,65.121,65.101,65.118,46200000.0
2009-10-21 02:24:00,65.126,65.13,65.102,65.116,66970000.0
2009-10-21 02:25:00,65.134,65.142,65.108,65.126,104950000.0
2009-10-21 02:26:00,65.122,65.141,65.116,65.125,66000000.0
2009-10-21 02:27:00,65.135,65.135,65.081,65.108,76380000.0
2009-10-21 02:28:00,65.089,65.111,65.055,65.055,101260000.0
2009-10-21 02:29:00,65.064,65.113,65.064,65.113,121550000.0
2009-10-21 02:30:00,65.093,65.118,65.086,65.107,139710000.0
2009-10-21 02:31:00,65.091,65.114,65.091,65.098,119080000.0
2009-10-21 02:32:00,65.112,65.112,65.091,65.105,98420000.0
2009-10-21 02:33:00,65.11,65.11,65.083,65.083,60300000.0
2009-10-21 02:34:00,65.09,65.11,65.088,65.105,91200000.0
2009-10-21 02:35:00,65.114,65.114,65.088,65.098,80650000.0
2009-10-21 02:36:00,65.111,65.111,65.084,65.104,74010000.0
2009-10-21 02:37:00,65.099,65.109,65.075,65.088,62280000.0
2009-10-21 02:38:00,65.065,65.093,65.065,65.093,55120000.0
2009-10-21 02:39:00,65.1,65.1,65.058,65.077,64000000.0
2009-10-21 02:40:00,65.075,65.077,65.061,65.077,50280000.0
2009-10-21 02:41:00,65.057,65.102,65.057,65.102,118250000.0
2009-10-21 02:42:00,65.09,65.099,65.077,65.098,12260000.0
2009-10-21 02:43:00,65.085,65.091,65.061,65.091,52150000.0
2009-10-21 02:44:00,65.064,65.09,65.064,65.09,59240000.0
2009-10-21 02:45:00,65.092,65.094,65.059,65.075,51710000.0
2009-10-21 02:46:00,65.085,65.085,65.048,65.073,114580000.0
2009-10-21 02:47:00,65.051,65.064,65.043,65.06,14480000.0
2009-10-21 02:48:00,65.055,65.064,65.032,65.032,73580000.0
2009-10-21 02:49:00,65.033,65.045,64.989,65.023,70110000.0
2009-10-21 02:50:00,65.009,65.051,65.006,65.051,58210000.0
2009-10-21 02:51:00,65.041,65.041,64.959,64.964,61310000.0
2009-10-21 02:52:00,64.985,64.999,64.955,64.993,53060000.0
2009-10-21 02:53:00,64.99,65.003,64.977,64.996,116950000.0
2009-10-21 02:54:00,65.019,65.025,65.006,65.009,14500000.0
2009-10-21 02:55:00,65.019,65.021,64.997,64.999,13930000.0
2009-10-21 02:56:00,64.993,65.021,64.993,65.017,65740000.0
2009-10-21 02:57:00,65.03,65.051,65.009,65.051,52140000.0
2009-10-21 02:58:00,65.03,65.053,65.023,65.03,61100000.0
2009-10-21 02:59:00,65.044,65.044,65.005,65.039,56460000.0
2009-10-21 03:00:00,65.043,65.051,65.016,65.043,114220000.0
2009-10-21 03:01:00,65.034,65.061,65.028,65.061,10890000.0
2009-10-21 03:02:00,65.056,65.073,65.054,65.073,12620000.0
2009-10-21 03:03:00,65.069,65.073,65.053,65.061,78620000.0
2009-10-21 03:04:00,65.056,65.062,65.045,65.047,70230000.0
2009-10-21 03:05:00,65.048,65.049,65.026,65.045,67720000.0
2009-10-21 03:06:00,65.039,65.043,65.032,65.043,51140000.0
2009-10-21 03:07:00,65.042,65.058,65.028,65.045,59160000.0
2009-10-21 03:08:00,65.046,65.052,65.033,65.045,56590000.0
2009-10-21 03:09:00,65.053,65.053,65.025,65.037,127290000.0
2009-10-21 03:10:00,65.025,65.042,65.025,65.04,9430000.0
2009-10-21 03:11:00,65.014,65.053,65.014,65.042,64330000.0
2009-10-21 03:12:00,65.051,65.069,65.035,65.062,47770000.0
2009-10-21 03:13:00,65.065,65.071,65.046,65.064,54360000.0
2009-10-21 03:14:00,65.059,65.059,65.016,65.021,52080000.0
2009-10-21 03:15:00,65.041,65.049,65.027,65.039,110830000.0
2009-10-21 03:16:00,65.032,65.032,65.017,65.028,11460000.0
2009-10-21 03:17:00,65.009,65.022,64.998,65.022,13940000.0
2009-10-21 03:18:00,65.024,65.024,65.005,65.016,106080000.0
2009-10-21 03:19:00,65.01,65.03,65.002,65.012,128660000.0
2009-10-21 03:20:00,65.026,65.042,65.007,65.042,54920000.0
2009-10-21 03:21:00,65.042,65.05,65.034,65.046,105150000.0
2009-10-21 03:22:00,65.053,65.053,65.03,65.046,111000000.0
2009-10-21 03:23:00,65.051,65.054,65.043,65.053,88480000.0
2009-10-21 03:24:00,65.047,65.047,65.032,65.037,60460000.0
2009-10-21 03:25:00,65.041,65.048,65.025,65.039,39750000.0
2009-10-21 03:26:00,65.037,65.042,65.016,65.028,24480000.0
2009-10-21 03:27:00,65.037,65.037,65.011,65.026,54040000.0
2009-10-21 03:28:00,65.017,65.023,65.006,65.023,26910000.0
2009-10-21 03:29:00,65.016,65.027,65.004,65.027,36120000.0
2009-10-21 03:30:00,65.035,65.037,65.025,65.037,50300000.0
2009-10-21 03:31:00,65.033,65.06,65.033,65.056,59990000.0
2009-10-21 03:32:00,65.043,65.057,65.03,65.047,102160000.0
2009-10-21 03:33:00,65.055,65.055,65.027,65.038,61390000.0
2009-10-21 03:34:00,65.046,65.05,65.031,65.044,68900000.0
2009-10-21 03:35:00,65.039,65.052,65.033,65.033,94950000.0
2009-10-21 03:36:00,65.055,65.055,65.032,65.038,117930000.0
2009-10-21 03:38:00,65.038,65.046,65.032,65.042,111370000.0
2009-10-21 03:39:00,65.041,65.041,65.012,65.03,98280000.0
2009-10-21 03:40:00,65.017,65.018,64.995,65.018,59820000.0
2009-10-21 03:41:00,65.012,65.041,64.998,65.013,90610000.0
2009-10-21 03:42:00,65.034,65.034,65.006,65.034,78940000.0
2009-10-21 03:43:00,65.033,65.033,65.007,65.017,80050000.0
2009-10-21 03:44:00,65.025,65.029,65.002,65.002,65940000.0
2009-10-21 03:45:00,65.025,65.03,65.004,65.03,46130000.0
2009-10-21 03:46:00,65.034,65.045,65.007,65.022,53450000.0
2009-10-21 03:47:00,65.055,65.069,65.029,65.065,49880000.0
2009-10-21 03:48:00,65.067,65.073,65.049,65.067,114890000.0
2009-10-21 03:49:00,65.052,65.063,65.052,65.063,2820000.0
2009-10-21 03:50:00,65.057,65.074,65.046,65.06,48670000.0
2009-10-21 03:51:00,65.067,65.067,65.038,65.056,111930000.0
2009-10-21 03:52:00,65.055,65.055,65.018,65.034,11840000.0
2009-10-21 03:53:00,65.039,65.052,65.019,65.03,116320000.0
2009-10-21 03:54:00,65.034,65.034,65.014,65.021,11850000.0
2009-10-21 03:55:00,65.021,65.042,65.018,65.033,108300000.0
2009-10-21 03:56:00,65.007,65.042,65.0,65.042,106040000.0
2009-10-21 03:57:00,65.055,65.06,65.024,65.041,61160000.0
2009-10-21 03:58:00,65.031,65.059,65.021,65.053,86660000.0
2009-10-21 03:59:00,65.028,65.05,65.007,65.037,73330000.0
2009-10-21 04:00:00,65.031,65.031,64.976,64.982,65660000.0
2009-10-21 04:01:00,64.97,64.997,64.951,64.976,65720000.0
2009-10-21 04:02:00,64.957,64.996,64.945,64.945,48550000.0
2009-10-21 04:03:00,64.963,64.971,64.936,64.955,58780000.0
2009-10-21 04:04:00,64.95,64.969,64.944,64.944,49430000.0
2009-10-21 04:05:00,64.951,64.965,64.93,64.963,116250000.0
2009-10-21 04:06:00,64.954,64.958,64.931,64.958,9210000.0
2009-10-21 04:07:00,64.957,64.971,64.946,64.954,10330000.0
2009-10-21 04:08:00,64.965,64.983,64.965,64.978,111890000.0
2009-10-21 04:09:00,64.995,64.995,64.967,64.975,14650000.0
2009-10-21 04:10:00,64.977,64.993,64.971,64.993,10340000.0
2009-10-21 04:11:00,64.998,65.01,64.981,64.984,71990000.0
2009-10-21 04:12:00,64.996,65.0,64.976,64.993,69060000.0
2009-10-21 04:13:00,65.005,65.005,64.985,65.004,64510000.0
2009-10-21 04:14:00,65.005,65.011,64.994,65.007,48740000.0
2009-10-21 04:15:00,65.014,65.014,64.992,64.992,62920000.0
2009-10-21 04:16:00,65.0,65.013,64.996,65.01,51100000.0
2009-10-21 04:17:00,64.982,65.0,64.964,64.964,118630000.0
2009-10-21 04:18:00,64.98,64.981,64.974,64.981,10720000.0
2009-10-21 04:19:00,64.969,64.985,64.96,64.968,68060000.0
2009-10-21 04:20:00,64.974,64.974,64.937,64.953,91780000.0
2009-10-21 04:21:00,64.953,64.953,64.922,64.945,127560000.0
2009-10-21 04:22:00,64.94,64.963,64.931,64.963,136290000.0
2009-10-21 04:23:00,64.949,64.975,64.941,64.95,112090000.0
2009-10-21 04:24:00,64.977,64.977,64.939,64.958,108700000.0
2009-10-21 04:25:00,64.975,64.978,64.957,64.978,59440000.0
2009-10-21 04:26:00,64.962,65.001,64.958,64.97,86080000.0
2009-10-21 04:27:00,64.988,65.022,64.968,64.981,72270000.0
2009-10-21 04:28:00,64.975,64.999,64.975,64.985,72450000.0
2009-10-21 04:29:00,64.99,64.997,64.99,64.997,64590000.0
2009-10-21 04:30:00,64.994,64.994,64.969,64.986,48840000.0
2009-10-21 04:31:00,64.982,65.012,64.982,65.007,57010000.0
2009-10-21 04:32:00,64.998,64.998,64.966,64.966,51100000.0
2009-10-21 04:33:00,64.985,64.985,64.955,64.985,109770000.0
2009-10-21 04:34:00,64.964,64.98,64.964,64.972,18070000.0
2009-10-21 04:35:00,64.953,64.983,64.953,64.968,109250000.0
2009-10-21 04:36:00,64.975,64.989,64.968,64.979,14360000.0
2009-10-21 04:37:00,64.978,64.989,64.976,64.986,15440000.0
2009-10-21 04:38:00,64.978,64.993,64.973,64.988,47930000.0
2009-10-21 04:39:00,64.986,64.986,64.964,64.985,110950000.0
2009-10-21 04:40:00,64.992,64.998,64.984,64.984,14690000.0
2009-10-21 04:41:00,65.008,65.013,64.992,65.0,109090000.0
2009-10-21 04:42:00,65.01,65.01,64.986,64.988,9210000.0
2009-10-21 04:43:00,65.002,65.002,64.985,64.989,17080000.0
2009-10-21 04:44:00,64.969,64.982,64.969,64.978,51370000.0
2009-10-21 04:45:00,64.996,65.0,64.983,64.983,115200000.0
2009-10-21 04:46:00,64.99,64.997,64.986,64.986,9030000.0
2009-10-21 04:47:00,64.995,64.999,64.987,64.996,15210000.0
2009-10-21 04:48:00,65.005,65.005,64.985,64.997,114530000.0
2009-10-21 04:49:00,64.984,65.0,64.984,64.992,9580000.0
2009-10-21 04:50:00,64.992,64.999,64.988,64.997,14090000.0
2009-10-21 04:51:00,65.013,65.013,64.982,64.996,118550000.0
2009-10-21 04:52:00,64.988,65.001,64.981,64.995,143760000.0
2009-10-21 04:53:00,64.983,65.029,64.978,65.029,120080000.0
2009-10-21 04:54:00,65.021,65.021,64.995,64.998,113170000.0
2009-10-21 04:55:00,64.995,64.998,64.966,64.978,53760000.0
2009-10-21 04:56:00,64.97,65.003,64.97,64.998,82200000.0
2009-10-21 04:57:00,64.981,65.004,64.981,65.004,74320000.0
2009-10-21 04:58:00,64.996,65.014,64.992,65.006,73040000.0
2009-10-21 04:59:00,64.98,65.002,64.973,64.979,63680000.0
2009-10-21 05:00:00,64.997,65.002,64.985,64.995,52760000.0
2009-10-21 05:02:00,64.991,65.006,64.982,65.006,53790000.0
2009-10-21 05:03:00,65.008,65.008,64.986,65.004,115760000.0
2009-10-21 05:04:00,64.982,65.001,64.982,65.0,10410000.0
2009-10-21 05:05:00,64.972,65.002,64.972,64.995,121920000.0
2009-10-21 05:06:00,64.993,64.993,64.977,64.985,13900000.0
2009-10-21 05:07:00,64.967,64.987,64.964,64.981,12790000.0
2009-10-21 05:08:00,64.979,64.982,64.966,64.982,93940000.0
2009-10-21 05:09:00,64.979,64.982,64.976,64.979,87700000.0
2009-10-21 05:10:00,64.986,64.986,64.978,64.978,72410000.0
2009-10-21 05:11:00,64.962,64.979,64.962,64.968,67440000.0
2009-10-21 05:12:00,64.983,64.983,64.95,64.965,48910000.0
2009-10-21 05:13:00,64.958,64.97,64.928,64.946,62300000.0
2009-10-21 05:14:00,64.949,64.968,64.908,64.92,50110000.0
2009-10-21 05:15:00,64.92,64.94,64.918,64.937,116070000.0
2009-10-21 05:16:00,64.934,64.949,64.934,64.942,12950000.0
2009-10-21 05:17:00,64.943,64.954,64.943,64.954,62850000.0
2009-10-21 05:18:00,64.947,64.958,64.942,64.95,46840000.0
2009-10-21 05:19:00,64.933,64.953,64.933,64.946,24350000.0
2009-10-21 05:20:00,64.96,64.99,64.951,64.982,56290000.0
2009-10-21 05:21:00,64.961,64.984,64.961,64.984,27330000.0
2009-10-21 05:22:00,64.97,64.982,64.959,64.978,38690000.0
2009-10-21 05:23:00,64.97,64.986,64.964,64.986,57640000.0
2009-10-21 05:24:00,64.978,64.99,64.956,64.975,64150000.0
2009-10-21 05:25:00,64.976,64.976,64.968,64.968,101780000.0
2009-10-21 05:26:00,64.96,64.973,64.955,64.965,61480000.0
2009-10-21 05:27:00,64.974,64.974,64.95,64.966,83570000.0
2009-10-21 05:28:00,64.971,64.978,64.97,64.976,100260000.0
2009-10-21 05:29:00,64.968,64.97,64.964,64.968,119570000.0
2009-10-21 05:30:00,64.976,64.976,64.946,64.965,144740000.0
2009-10-21 05:31:00,64.961,64.975,64.961,64.966,122180000.0
2009-10-21 05:32:00,64.962,64.968,64.942,64.942,98330000.0
2009-10-21 05:33:00,64.965,64.965,64.934,64.949,63180000.0
2009-10-21 05:34:00,64.931,64.961,64.931,64.946,91390000.0
2009-10-21 05:35:00,64.94,64.964,64.936,64.964,78110000.0
2009-10-21 05:36:00,64.953,64.953,64.936,64.938,79900000.0
2009-10-21 05:37:00,64.934,64.954,64.934,64.954,72460000.0
2009-10-21 05:38:00,64.94,64.951,64.931,64.946,50370000.0
2009-10-21 05:39:00,64.956,64.958,64.937,64.947,66920000.0
2009-10-21 05:40:00,64.955,64.955,64.932,64.932,51740000.0
2009-10-21 05:41:00,64.943,64.963,64.943,64.962,119700000.0
2009-10-21 05:42:00,64.954,64.968,64.95,64.968,7590000.0
2009-10-21 05:43:00,64.953,64.962,64.934,64.962,71640000.0
2009-10-21 05:44:00,64.943,64.972,64.943,64.972,103460000.0
2009-10-21 05:45:00,64.978,64.982,64.964,64.982,59400000.0
2009-10-21 05:46:00,64.983,64.992,64.971,64.992,82660000.0
2009-10-21 05:47:00,64.985,64.985,64.947,64.975,98790000.0
2009-10-21 05:48:00,64.974,64.987,64.956,64.985,125530000.0
2009-10-21 05:49:00,64.993,64.993,64.964,64.968,152900000.0
2009-10-21 05:50:00,64.964,64.986,64.964,64.976,119540000.0
2009-10-21 05:51:00,64.981,64.981,64.951,64.96,102440000.0
2009-10-21 05:52:00,64.943,64.961,64.943,64.958,55900000.0
2009-10-21 05:53:00,64.951,64.973,64.945,64.965,97590000.0
2009-10-21 05:54:00,64.976,64.976,64.954,64.962,81680000.0
2009-10-21 05:55:00,64.958,64.964,64.954,64.959,70700000.0
2009-10-21 05:56:00,64.963,64.963,64.945,64.963,65770000.0
2009-10-21 05:57:00,64.965,64.971,64.951,64.951,55110000.0
2009-10-21 05:58:00,64.967,64.972,64.946,64.965,57650000.0
2009-10-21 05:59:00,64.953,64.979,64.948,64.976,61650000.0
2009-10-21 06:00:00,64.974,64.974,64.953,64.966,118110000.0
2009-10-21 06:01:00,64.971,64.971,64.956,64.956,8460000.0
2009-10-21 06:02:00,64.964,64.964,64.949,64.949,41560000.0
2009-10-21 06:03:00,64.984,64.991,64.967,64.981,44800000.0
2009-10-21 06:04:00,64.989,65.002,64.974,65.002,37840000.0
2009-10-21 06:05:00,64.979,65.013,64.979,65.013,34980000.0
2009-10-21 06:06:00,65.017,65.022,65.004,65.014,40250000.0
2009-10-21 06:07:00,65.006,65.006,64.986,64.992,13950000.0
2009-10-21 06:08:00,65.006,65.006,64.991,65.005,35160000.0
2009-10-21 06:09:00,65.018,65.018,65.012,65.017,73760000.0
2009-10-21 06:10:00,65.009,65.016,65.009,65.016,33360000.0
2009-10-21 06:11:00,65.013,65.013,64.984,64.997,63920000.0
2009-10-21 06:12:00,65.004,65.004,64.99,64.99,38780000.0
2009-10-21 06:13:00,65.006,65.006,64.999,65.0,48440000.0
2009-10-21 06:14:00,64.989,64.999,64.989,64.997,56070000.0
2009-10-21 06:15:00,65.008,65.008,65.0,65.002,88450000.0
2009-10-21 06:16:00,64.989,65.019,64.985,65.006,61140000.0
2009-10-21 06:17:00,65.0,65.0,64.99,64.996,42290000.0
2009-10-21 06:18:00,64.986,65.005,64.981,65.005,37520000.0
2009-10-21 06:19:00,65.005,65.006,65.004,65.006,14870000.0
2009-10-21 06:20:00,65.006,65.009,65.006,65.007,37640000.0
2009-10-21 06:21:00,65.003,65.006,64.985,65.006,103360000.0
2009-10-21 06:22:00,65.007,65.014,64.992,65.014,43990000.0
2009-10-21 06:23:00,65.0,65.011,64.995,65.005,36790000.0
2009-10-21 06:24:00,65.008,65.014,65.003,65.007,107870000.0
2009-10-21 06:25:00,65.004,65.009,64.984,64.984,85070000.0
2009-10-21 06:26:00,64.988,65.003,64.978,64.996,32600000.0
2009-10-21 06:27:00,64.986,64.996,64.972,64.996,36120000.0
2009-10-21 06:28:00,64.992,64.992,64.963,64.963,49010000.0
2009-10-21 06:29:00,64.979,64.988,64.953,64.966,97500000.0
2009-10-21 06:30:00,64.986,64.986,64.949,64.96,89550000.0
2009-10-21 06:31:00,64.954,64.982,64.954,64.968,67400000.0
2009-10-21 06:32:00,64.966,64.97,64.938,64.96,61110000.0
2009-10-21 06:33:00,64.963,64.981,64.957,64.976,52110000.0
2009-10-21 06:34:00,64.968,64.982,64.96,64.973,110680000.0
2009-10-21 06:35:00,64.98,64.992,64.962,64.985,67470000.0
2009-10-21 06:36:00,64.979,64.999,64.967,64.999,84850000.0
2009-10-21 06:37:00,65.006,65.01,64.974,64.992,77320000.0
2009-10-21 06:38:00,65.003,65.005,64.975,65.005,122180000.0
2009-10-21 06:39:00,65.001,65.011,64.977,64.996,102040000.0
2009-10-21 06:40:00,65.016,65.016,64.988,64.996,80260000.0
2009-10-21 06:41:00,64.986,65.029,64.986,65.029,99080000.0
2009-10-21 06:42:00,65.027,65.035,65.021,65.035,78590000.0
2009-10-21 06:43:00,65.001,65.022,65.001,65.022,91800000.0
2009-10-21 06:44:00,65.012,65.02,64.997,65.01,85640000.0
2009-10-21 06:45:00,65.012,65.018,64.993,65.008,65660000.0
2009-10-21 06:46:00,65.023,65.023,65.003,65.014,100040000.0
2009-10-21 06:47:00,65.025,65.03,65.001,65.028,68910000.0
2009-10-21 06:48:00,65.025,65.034,65.006,65.026,82430000.0
2009-10-21 06:49:00,65.035,65.035,65.003,65.026,68990000.0
2009-10-21 06:50:00,65.004,65.03,65.004,65.013,68440000.0
2009-10-21 06:51:00,65.019,65.023,65.003,65.011,75720000.0
2009-10-21 06:52:00,65.032,65.032,64.999,65.018,65530000.0
2009-10-21 06:53:00,64.995,65.02,64.985,65.01,97560000.0
2009-10-21 06:54:00,65.025,65.025,65.0,65.0,92530000.0
2009-10-21 06:55:00,64.982,64.997,64.981,64.981,136330000.0
2009-10-21 06:56:00,64.993,65.01,64.987,65.006,84520000.0
2009-10-21 06:57:00,64.989,65.02,64.987,65.012,62860000.0
2009-10-21 06:58:00,65.002,65.023,65.002,65.01,97290000.0
2009-10-21 06:59:00,65.026,65.026,65.02,65.02,93660000.0
2009-10-21 07:00:00,65.0,65.016,65.0,65.016,78110000.0
2009-10-21 07:01:00,65.003,65.031,65.003,65.026,25170000.0
2009-10-21 07:02:00,65.035,65.035,65.024,65.028,58850000.0
2009-10-21 07:03:00,65.035,65.035,65.004,65.017,56830000.0
2009-10-21 07:04:00,65.003,65.024,65.003,65.017,81000000.0
2009-10-21 07:05:00,65.001,65.021,65.001,65.007,95110000.0
2009-10-21 07:06:00,65.025,65.026,65.009,65.016,107930000.0
2009-10-21 07:07:00,65.005,65.031,64.997,65.023,47220000.0
2009-10-21 07:08:00,65.021,65.035,64.994,65.027,59040000.0
2009-10-21 07:09:00,65.031,65.031,64.993,65.01,84050000.0
2009-10-21 07:10:00,65.008,65.012,64.995,65.004,79140000.0
2009-10-21 07:11:00,65.005,65.01,64.985,65.007,31070000.0
2009-10-21 07:12:00,65.024,65.024,64.996,65.008,86490000.0
2009-10-21 07:14:00,64.99,65.018,64.988,65.013,72360000.0
2009-10-21 07:15:00,65.033,65.033,65.004,65.011,80860000.0
2009-10-21 07:16:00,64.999,65.01,64.983,64.997,34980000.0
2009-10-21 07:17:00,65.003,65.004,64.985,65.004,55090000.0
2009-10-21 07:18:00,65.005,65.005,64.979,64.979,65080000.0
2009-10-21 07:19:00,64.989,65.001,64.981,65.001,40350000.0
2009-10-21 07:20:00,65.013,65.013,64.982,64.985,54670000.0
2009-10-21 07:21:00,65.012,65.012,64.979,65.005,100220000.0
2009-10-21 07:22:00,64.997,65.013,64.982,65.013,91370000.0
2009-10-21 07:23:00,65.008,65.012,64.988,64.993,152110000.0
2009-10-21 07:24:00,65.005,65.005,64.976,64.999,78350000.0
2009-10-21 07:25:00,65.005,65.005,64.974,64.998,74690000.0
2009-10-21 07:26:00,64.998,65.014,64.979,65.014,29010000.0
2009-10-21 07:27:00,65.015,65.024,64.978,65.024,51110000.0
2009-10-21 07:28:00,65.015,65.02,64.995,65.015,53500000.0
2009-10-21 07:29:00,65.004,65.015,64.997,65.012,121580000.0
2009-10-21 07:30:00,65.023,65.023,64.996,65.001,76850000.0
2009-10-21 07:31:00,64.991,65.009,64.984,64.984,32990000.0
2009-10-21 07:32:00,64.988,64.993,64.982,64.988,43020000.0
2009-10-21 07:33:00,65.009,65.012,64.985,64.987,12250000.0
2009-10-21 07:34:00,64.985,65.012,64.985,65.006,66030000.0
2009-10-21 07:35:00,65.005,65.021,65.005,65.017,55480000.0
2009-10-21 07:36:00,65.024,65.024,65.005,65.009,104370000.0
2009-10-21 07:37:00,65.009,65.017,65.009,65.017,138130000.0
2009-10-21 07:38:00,65.031,65.031,65.003,65.009,54910000.0
2009-10-21 07:39:00,65.023,65.03,64.996,65.003,124060000.0
2009-10-21 07:40:00,64.996,65.024,64.996,65.002,111310000.0
2009-10-21 07:41:00,65.017,65.023,64.993,65.023,91890000.0
2009-10-21 07:42:00,65.033,65.033,65.001,65.001,64420000.0
2009-10-21 07:43:00,65.023,65.023,64.991,65.007,42390000.0
2009-10-21 07:44:00,64.992,65.011,64.987,65.007,26490000.0
2009-10-21 07:45:00,65.01,65.023,64.986,65.023,56490000.0
2009-10-21 07:46:00,65.006,65.02,64.995,65.009,26730000.0
2009-10-21 07:47:00,65.002,65.024,65.002,65.024,38160000.0
2009-10-21 07:48:00,65.034,65.034,65.002,65.027,50040000.0
2009-10-21 07:49:00,65.003,65.023,65.003,65.009,75060000.0
2009-10-21 07:50:00,64.99,65.01,64.99,64.993,107460000.0
2009-10-21 07:51:00,65.013,65.013,64.997,65.004,59190000.0
2009-10-21 07:52:00,64.988,65.003,64.988,64.998,71880000.0
2009-10-21 07:53:00,64.996,65.006,64.994,64.998,97760000.0
2009-10-21 07:54:00,65.013,65.013,64.99,65.008,128100000.0
2009-10-21 07:55:00,64.98,64.993,64.98,64.987,148050000.0
2009-10-21 07:56:00,64.991,65.01,64.986,64.997,118590000.0
2009-10-21 07:57:00,65.014,65.034,65.006,65.034,110650000.0
2009-10-21 07:58:00,65.045,65.045,65.022,65.045,61260000.0
2009-10-21 07:59:00,65.053,65.053,65.026,65.046,97370000.0
2009-10-21 08:00:00,65.064,65.064,65.032,65.032,77540000.0
2009-10-21 08:01:00,65.043,65.064,65.038,65.064,73760000.0
2009-10-21 08:02:00,65.047,65.058,65.023,65.039,71570000.0
2009-10-21 08:03:00,65.039,65.055,65.018,65.022,52730000.0
2009-10-21 08:04:00,65.016,65.047,65.016,65.036,64940000.0
2009-10-21 08:05:00,65.014,65.043,65.014,65.043,54900000.0
2009-10-21 08:06:00,65.041,65.063,65.032,65.063,122690000.0
2009-10-21 08:07:00,65.043,65.059,65.043,65.058,13560000.0
2009-10-21 08:08:00,65.029,65.057,65.026,65.048,67800000.0
2009-10-21 08:09:00,65.038,65.052,65.025,65.044,44960000.0
2009-10-21 08:10:00,65.043,65.053,65.024,65.053,21370000.0
2009-10-21 08:11:00,65.034,65.062,65.034,65.039,57100000.0
2009-10-21 08:12:00,65.068,65.071,65.041,65.066,27090000.0
2009-10-21 08:13:00,65.056,65.064,65.035,65.064,35880000.0
2009-10-21 08:14:00,65.055,65.055,65.023,65.036,51560000.0
2009-10-21 08:15:00,65.038,65.044,65.018,65.02,70800000.0
2009-10-21 08:16:00,65.023,65.031,65.007,65.024,106030000.0
2009-10-21 08:17:00,65.016,65.022,64.994,65.022,65310000.0
2009-10-21 08:18:00,65.011,65.026,64.994,65.026,77530000.0
2009-10-21 08:19:00,65.027,65.04,65.017,65.034,100780000.0
2009-10-21 08:20:00,65.027,65.036,65.002,65.021,118170000.0
2009-10-21 08:21:00,65.042,65.042,65.011,65.028,154840000.0
2009-10-21 08:22:00,65.013,65.024,65.011,65.016,126480000.0
2009-10-21 08:23:00,65.043,65.043,65.031,65.031,113920000.0
2009-10-21 08:24:00,65.036,65.042,65.022,65.022,59960000.0
2009-10-21 08:25:00,65.037,65.037,65.013,65.02,92380000.0
2009-10-21 08:26:00,65.032,65.032,65.008,65.009,76750000.0
2009-10-21 08:27:00,65.03,65.03,64.971,64.971,75040000.0
2009-10-21 08:28:00,64.964,65.001,64.964,64.994,78130000.0
2009-10-21 08:29:00,64.971,64.993,64.971,64.985,56880000.0
2009-10-21 08:30:00,64.98,65.005,64.978,64.996,62080000.0
2009-10-21 08:31:00,64.976,65.012,64.976,64.989,51400000.0
2009-10-21 08:32:00,64.973,64.981,64.963,64.968,123330000.0
2009-10-21 08:33:00,64.985,64.985,64.957,64.959,13160000.0
2009-10-21 08:34:00,64.96,64.984,64.957,64.963,98460000.0
2009-10-21 08:35:00,64.955,64.979,64.951,64.951,79450000.0
2009-10-21 08:36:00,64.965,64.965,64.935,64.945,128060000.0
2009-10-21 08:37:00,64.956,64.979,64.949,64.961,140740000.0
2009-10-21 08:38:00,64.959,64.994,64.954,64.969,103690000.0
2009-10-21 08:39:00,64.998,64.998,64.973,64.976,143230000.0
2009-10-21 08:40:00,64.997,65.009,64.983,64.984,95410000.0
2009-10-21 08:41:00,64.995,64.996,64.976,64.996,86840000.0
2009-10-21 08:42:00,64.969,65.0,64.961,64.977,61780000.0
2009-10-21 08:43:00,64.98,64.989,64.96,64.969,58880000.0
2009-10-21 08:44:00,64.963,64.987,64.963,64.967,112660000.0
2009-10-21 08:45:00,64.984,64.986,64.969,64.973,72700000.0
2009-10-21 08:46:00,64.973,64.989,64.963,64.967,104100000.0
2009-10-21 08:47:00,64.96,64.977,64.957,64.968,58950000.0
2009-10-21 08:48:00,64.962,64.962,64.938,64.95,104890000.0
2009-10-21 08:49:00,64.95,64.974,64.945,64.963,77560000.0
2009-10-21 08:50:00,64.966,64.973,64.952,64.962,106570000.0
2009-10-21 08:51:00,64.974,64.974,64.953,64.957,90850000.0
2009-10-21 08:52:00,64.967,64.981,64.96,64.973,75170000.0
2009-10-21 08:53:00,64.984,64.999,64.971,64.99,69080000.0
2009-10-21 08:54:00,65.006,65.014,64.994,65.014,117670000.0
2009-10-21 08:55:00,65.011,65.019,64.994,65.012,90430000.0
2009-10-21 08:56:00,65.006,65.019,64.98,64.988,96270000.0
2009-10-21 08:57:00,65.0,65.019,64.985,65.015,76020000.0
2009-10-21 08:58:00,65.023,65.024,65.005,65.007,15590000.0
2009-10-21 08:59:00,65.023,65.023,64.991,64.997,105210000.0
2009-10-21 09:00:00,65.002,65.003,64.987,64.995,67960000.0
2009-10-21 09:01:00,64.992,65.017,64.979,64.996,82490000.0
2009-10-21 09:02:00,64.989,65.003,64.977,64.995,90920000.0
2009-10-21 09:03:00,65.002,65.002,64.977,64.977,116770000.0
2009-10-21 09:04:00,64.967,64.987,64.965,64.969,48460000.0
2009-10-21 09:05:00,64.992,65.0,64.969,64.993,102810000.0
2009-10-21 09:06:00,64.996,64.999,64.975,64.979,72540000.0
2009-10-21 09:07:00,64.971,65.01,64.971,65.01,97820000.0
2009-10-21 09:08:00,65.006,65.011,64.982,64.982,109780000.0
2009-10-21 09:09:00,64.996,65.006,64.978,65.001,79230000.0
2009-10-21 09:10:00,64.997,65.01,64.98,65.004,55430000.0
2009-10-21 09:11:00,65.004,65.004,64.957,64.984,67340000.0
2009-10-21 09:12:00,64.974,64.986,64.954,64.971,127310000.0
2009-10-21 09:13:00,64.974,64.987,64.911,64.937,99580000.0
2009-10-21 09:14:00,64.952,64.968,64.945,64.95,120900000.0
2009-10-21 09:15:00,64.952,64.956,64.901,64.901,130400000.0
2009-10-21 09:16:00,64.917,64.944,64.897,64.93,133170000.0
2009-10-21 09:17:00,64.958,64.97,64.938,64.966,76460000.0
2009-10-21 09:18:00,64.953,64.955,64.896,64.903,117580000.0
2009-10-21 09:19:00,64.912,64.937,64.907,64.919,81790000.0
2009-10-21 09:20:00,64.904,64.925,64.892,64.907,65630000.0
2009-10-21 09:21:00,64.928,64.952,64.906,64.952,81050000.0
2009-10-21 09:22:00,64.939,64.957,64.918,64.938,101210000.0
2009-10-21 09:23:00,64.903,64.938,64.897,64.912,76850000.0
2009-10-21 09:24:00,64.934,64.941,64.912,64.937,90310000.0
2009-10-21 09:25:00,64.924,64.949,64.924,64.937,85620000.0
2009-10-21 09:26:00,64.946,64.952,64.924,64.936,58790000.0
2009-10-21 09:27:00,64.946,64.953,64.927,64.944,120030000.0
2009-10-21 09:28:00,64.938,64.951,64.926,64.928,69050000.0
2009-10-21 09:29:00,64.92,64.936,64.92,64.936,91420000.0
2009-10-21 09:30:00,64.955,64.956,64.934,64.956,116180000.0
2009-10-21 09:31:00,64.931,64.949,64.924,64.94,103020000.0
2009-10-21 09:32:00,64.952,64.963,64.944,64.947,77680000.0
2009-10-21 09:33:00,64.968,64.98,64.942,64.98,86870000.0
2009-10-21 09:34:00,64.987,65.001,64.965,64.994,58350000.0
2009-10-21 09:35:00,65.013,65.036,64.986,65.017,94630000.0
2009-10-21 09:36:00,65.037,65.037,65.0,65.012,71270000.0
2009-10-21 09:37:00,64.996,65.027,64.988,65.015,91680000.0
2009-10-21 09:38:00,65.028,65.034,65.0,65.009,103190000.0
2009-10-21 09:39:00,65.024,65.024,64.992,65.006,111520000.0
2009-10-21 09:40:00,65.011,65.023,65.005,65.009,46710000.0
2009-10-21 09:41:00,64.998,65.013,64.995,65.001,54490000.0
2009-10-21 09:42:00,65.001,65.001,64.983,64.994,116270000.0
2009-10-21 09:43:00,65.01,65.02,65.003,65.01,133350000.0
2009-10-21 09:44:00,65.0,65.013,64.993,64.993,99630000.0
2009-10-21 09:45:00,64.993,65.002,64.982,64.998,99010000.0
2009-10-21 09:46:00,64.99,65.022,64.99,64.995,95360000.0
2009-10-21 09:47:00,64.997,65.022,64.997,65.021,107800000.0
2009-10-21 09:48:00,65.035,65.052,65.035,65.05,108320000.0
2009-10-21 09:49:00,65.046,65.052,65.035,65.047,80890000.0
2009-10-21 09:50:00,65.055,65.063,65.037,65.056,49010000.0
2009-10-21 09:51:00,65.075,65.075,65.055,65.066,38750000.0
2009-10-21 09:52:00,65.058,65.083,65.052,65.061,48840000.0
2009-10-21 09:53:00,65.069,65.075,65.059,65.059,88590000.0
2009-10-21 09:54:00,65.072,65.092,65.066,65.092,81690000.0
2009-10-21 09:55:00,65.088,65.102,65.075,65.087,70530000.0
2009-10-21 09:56:00,65.079,65.1,65.078,65.08,77720000.0
2009-10-21 09:57:00,65.082,65.082,65.063,65.069,57590000.0
2009-10-21 09:58:00,65.078,65.083,65.072,65.079,90160000.0
2009-10-21 09:59:00,65.083,65.083,65.054,65.061,84700000.0
2009-10-21 10:00:00,65.065,65.068,65.032,65.041,65170000.0
2009-10-21 10:01:00,65.039,65.04,65.022,65.027,81290000.0
2009-10-21 10:02:00,65.041,65.042,65.03,65.03,69750000.0
2009-10-21 10:03:00,65.041,65.041,65.006,65.021,36600000.0
2009-10-21 10:04:00,65.036,65.036,65.019,65.026,76340000.0
2009-10-21 10:05:00,65.007,65.024,65.007,65.01,57030000.0
2009-10-21 10:06:00,65.024,65.024,64.994,64.997,91880000.0
2009-10-21 10:07:00,64.992,65.023,64.992,65.017,33000000.0
2009-10-21 10:08:00,65.006,65.021,64.995,65.001,95810000.0
2009-10-21 10:09:00,65.005,65.01,64.991,64.997,119960000.0
2009-10-21 10:10:00,64.997,65.015,64.983,65.004,101410000.0
2009-10-21 10:11:00,65.0,65.022,65.0,65.005,66780000.0
2009-10-21 10:12:00,65.014,65.014,64.993,64.993,99450000.0
2009-10-21 10:13:00,65.003,65.003,64.972,64.987,84060000.0
2009-10-21 10:14:00,64.974,64.994,64.974,64.987,80970000.0
2009-10-21 10:15:00,64.996,65.001,64.977,64.996,37080000.0
2009-10-21 10:16:00,64.979,65.002,64.979,64.999,38220000.0
2009-10-21 10:17:00,64.99,65.013,64.99,65.001,31560000.0
2009-10-21 10:18:00,65.004,65.004,64.976,64.979,18080000.0
2009-10-21 10:19:00,64.978,64.984,64.972,64.979,47230000.0
2009-10-21 10:20:00,64.97,64.983,64.964,64.972,47790000.0
2009-10-21 10:21:00,64.977,64.977,64.964,64.969,58450000.0
2009-10-21 10:22:00,64.965,64.965,64.94,64.948,102940000.0
2009-10-21 10:23:00,64.951,64.971,64.943,64.969,57100000.0
2009-10-21 10:24:00,64.968,64.974,64.937,64.95,43490000.0
2009-10-21 10:25:00,64.94,64.961,64.938,64.947,59780000.0
2009-10-21 10:26:00,64.959,64.978,64.959,64.974,55910000.0
2009-10-21 10:27:00,64.977,64.999,64.959,64.994,83310000.0
2009-10-21 10:28:00,64.988,64.995,64.986,64.995,69850000.0
2009-10-21 10:29:00,64.991,65.005,64.985,65.005,106760000.0
2009-10-21 10:30:00,64.999,65.024,64.973,65.0,149160000.0
2009-10-21 10:31:00,64.997,64.998,64.973,64.989,48690000.0
2009-10-21 10:32:00,65.004,65.03,65.004,65.018,45540000.0
2009-10-21 10:33:00,65.017,65.033,65.008,65.016,50400000.0
2009-10-21 10:34:00,65.01,65.044,65.01,65.044,38690000.0
2009-10-21 10:35:00,65.03,65.049,65.03,65.039,43600000.0
2009-10-21 10:36:00,65.051,65.053,65.033,65.037,16420000.0
2009-10-21 10:37:00,65.027,65.038,65.018,65.02,27650000.0
2009-10-21 10:38:00,65.028,65.042,65.017,65.029,79920000.0
2009-10-21 10:39:00,65.012,65.051,65.012,65.038,30860000.0
2009-10-21 10:40:00,65.048,65.048,65.022,65.029,56750000.0
2009-10-21 10:41:00,65.023,65.06,65.023,65.043,35130000.0
2009-10-21 10:42:00,65.055,65.056,65.033,65.056,55680000.0
2009-10-21 10:43:00,65.043,65.072,65.043,65.057,58540000.0
2009-10-21 10:44:00,65.075,65.128,65.075,65.128,91830000.0
2009-10-21 10:45:00,65.13,65.13,65.095,65.099,61930000.0
2009-10-21 10:46:00,65.087,65.128,65.087,65.108,50340000.0
2009-10-21 10:47:00,65.12,65.12,65.093,65.101,45290000.0
2009-10-21 10:48:00,65.108,65.132,65.102,65.132,18050000.0
2009-10-21 10:49:00,65.127,65.154,65.115,65.129,43280000.0
2009-10-21 10:50:00,65.119,65.133,65.114,65.114,102770000.0
2009-10-21 10:51:00,65.119,65.12,65.096,65.113,39230000.0
2009-10-21 10:52:00,65.116,65.123,65.103,65.103,36990000.0
2009-10-21 10:53:00,65.1,65.122,65.1,65.101,114820000.0
2009-10-21 10:54:00,65.104,65.104,65.085,65.091,86030000.0
2009-10-21 10:55:00,65.101,65.117,65.092,65.092,35240000.0
2009-10-21 10:56:00,65.099,65.104,65.08,65.08,34190000.0
2009-10-21 10:57:00,65.093,65.093,65.059,65.069,49470000.0
2009-10-21 10:58:00,65.065,65.092,65.065,65.075,104750000.0
2009-10-21 10:59:00,65.088,65.095,65.083,65.09,94910000.0
2009-10-21 11:00:00,65.094,65.094,65.081,65.081,76500000.0
2009-10-21 11:01:00,65.082,65.089,65.068,65.078,66790000.0
2009-10-21 11:02:00,65.068,65.084,65.065,65.077,49710000.0
2009-10-21 11:03:00,65.08,65.089,65.065,65.073,108830000.0
2009-10-21 11:04:00,65.062,65.112,65.062,65.099,68340000.0
2009-10-21 11:05:00,65.118,65.129,65.096,65.116,74870000.0
2009-10-21 11:06:00,65.128,65.142,65.113,65.142,81320000.0
2009-10-21 11:07:00,65.131,65.16,65.125,65.155,118590000.0
2009-10-21 11:08:00,65.161,65.175,65.151,65.166,95040000.0
2009-10-21 11:09:00,65.171,65.21,65.165,65.179,87670000.0
2009-10-21 11:10:00,65.188,65.194,65.18,65.187,96880000.0
2009-10-21 11:11:00,65.195,65.195,65.172,65.185,75040000.0
2009-10-21 11:12:00,65.183,65.186,65.171,65.184,99690000.0
2009-10-21 11:13:00,65.184,65.195,65.183,65.195,90910000.0
2009-10-21 11:14:00,65.185,65.189,65.156,65.163,72030000.0
2009-10-21 11:15:00,65.16,65.193,65.155,65.176,96650000.0
2009-10-21 11:16:00,65.182,65.183,65.17,65.179,72340000.0
2009-10-21 11:17:00,65.184,65.191,65.165,65.173,97400000.0
2009-10-21 11:18:00,65.185,65.185,65.153,65.177,69740000.0
2009-10-21 11:19:00,65.169,65.184,65.156,65.184,69280000.0
2009-10-21 11:20:00,65.186,65.186,65.153,65.159,78920000.0
2009-10-21 11:21:00,65.153,65.183,65.153,65.183,74920000.0
2009-10-21 11:22:00,65.179,65.196,65.165,65.196,94720000.0
2009-10-21 11:23:00,65.21,65.217,65.203,65.213,96660000.0
2009-10-21 11:24:00,65.232,65.232,65.163,65.163,131700000.0
2009-10-21 11:25:00,65.176,65.176,65.161,65.161,89470000.0
2009-10-21 11:26:00,65.17,65.181,65.163,65.163,82570000.0
2009-10-21 11:27:00,65.167,65.176,65.157,65.176,86630000.0
2009-10-21 11:28:00,65.176,65.176,65.157,65.158,99200000.0
2009-10-21 11:29:00,65.174,65.183,65.165,65.176,75700000.0
2009-10-21 11:30:00,65.175,65.175,65.137,65.15,22350000.0
2009-10-21 11:31:00,65.149,65.163,65.144,65.157,58780000.0
2009-10-21 11:32:00,65.149,65.151,65.134,65.14,62510000.0
2009-10-21 11:33:00,65.136,65.176,65.136,65.167,92440000.0
2009-10-21 11:34:00,65.179,65.182,65.165,65.167,96350000.0
2009-10-21 11:35:00,65.156,65.171,65.155,65.155,112440000.0
2009-10-21 11:36:00,65.166,65.182,65.161,65.167,47460000.0
2009-10-21 11:37:00,65.177,65.208,65.174,65.182,58770000.0
2009-10-21 11:38:00,65.176,65.208,65.176,65.186,81630000.0
2009-10-21 11:39:00,65.2,65.222,65.189,65.189,87840000.0
2009-10-21 11:40:00,65.196,65.212,65.184,65.184,31310000.0
2009-10-21 11:41:00,65.184,65.217,65.184,65.206,75810000.0
2009-10-21 11:42:00,65.209,65.223,65.194,65.223,44920000.0
2009-10-21 11:43:00,65.2,65.215,65.196,65.196,73000000.0
2009-10-21 11:44:00,65.216,65.216,65.2,65.209,82400000.0
2009-10-21 11:45:00,65.214,65.214,65.168,65.17,33710000.0
2009-10-21 11:46:00,65.181,65.191,65.168,65.189,57040000.0
2009-10-21 11:47:00,65.169,65.186,65.164,65.166,67000000.0
2009-10-21 11:48:00,65.18,65.18,65.153,65.153,43940000.0
2009-10-21 11:49:00,65.154,65.162,65.141,65.149,51610000.0
2009-10-21 11:50:00,65.151,65.182,65.145,65.157,96160000.0
2009-10-21 11:51:00,65.167,65.167,65.143,65.158,89630000.0
2009-10-21 11:52:00,65.151,65.164,65.142,65.157,155850000.0
2009-10-21 11:53:00,65.15,65.17,65.136,65.141,78130000.0
2009-10-21 11:54:00,65.14,65.144,65.123,65.137,75510000.0
2009-10-21 11:55:00,65.143,65.143,65.116,65.122,28630000.0
2009-10-21 11:56:00,65.126,65.132,65.111,65.121,44890000.0
2009-10-21 11:57:00,65.119,65.123,65.11,65.11,56230000.0
2009-10-21 11:58:00,65.109,65.124,65.104,65.12,123850000.0
2009-10-21 11:59:00,65.108,65.112,65.102,65.108,75750000.0
2009-10-21 12:00:00,65.115,65.115,65.096,65.097,38920000.0
2009-10-21 12:01:00,65.118,65.125,65.113,65.118,42900000.0
2009-10-21 12:02:00,65.117,65.123,65.106,65.106,13190000.0
2009-10-21 12:03:00,65.113,65.113,65.088,65.099,71030000.0
2009-10-21 12:04:00,65.094,65.129,65.094,65.1,56250000.0
2009-10-21 12:05:00,65.102,65.124,65.092,65.124,114810000.0
2009-10-21 12:06:00,65.137,65.153,65.125,65.132,136450000.0
2009-10-21 12:07:00,65.12,65.124,65.112,65.112,57670000.0
2009-10-21 12:08:00,65.104,65.122,65.104,65.114,118600000.0
2009-10-21 12:09:00,65.128,65.132,65.114,65.121,110870000.0
2009-10-21 12:10:00,65.109,65.114,65.099,65.099,87110000.0
2009-10-21 12:11:00,65.107,65.118,65.085,65.09,68880000.0
2009-10-21 12:12:00,65.092,65.092,65.073,65.085,42190000.0
2009-10-21 12:13:00,65.077,65.092,65.071,65.088,22410000.0
2009-10-21 12:14:00,65.086,65.09,65.066,65.078,53780000.0
2009-10-21 12:15:00,65.072,65.101,65.072,65.097,26790000.0
2009-10-21 12:16:00,65.109,65.116,65.103,65.109,32160000.0
2009-10-21 12:17:00,65.099,65.115,65.095,65.099,49590000.0
2009-10-21 12:18:00,65.109,65.123,65.106,65.107,71850000.0
2009-10-21 12:19:00,65.1,65.115,65.1,65.101,107480000.0
2009-10-21 12:20:00,65.1,65.114,65.1,65.106,70030000.0
2009-10-21 12:21:00,65.116,65.121,65.104,65.119,76410000.0
2009-10-21 12:22:00,65.11,65.123,65.102,65.11,102480000.0
2009-10-21 12:23:00,65.11,65.123,65.103,65.117,134180000.0
2009-10-21 12:24:00,65.114,65.115,65.092,65.115,148690000.0
2009-10-21 12:25:00,65.121,65.121,65.101,65.109,125470000.0
2009-10-21 12:26:00,65.099,65.099,65.082,65.082,107260000.0
2009-10-21 12:27:00,65.089,65.092,65.075,65.086,57450000.0
2009-10-21 12:28:00,65.08,65.092,65.074,65.074,95810000.0
2009-10-21 12:29:00,65.068,65.081,65.063,65.063,73360000.0
2009-10-21 12:30:00,65.073,65.081,65.045,65.05,72370000.0
2009-10-21 12:31:00,65.038,65.052,65.035,65.047,67460000.0
2009-10-21 12:32:00,65.045,65.045,65.03,65.043,61500000.0
2009-10-21 12:33:00,65.048,65.059,65.035,65.049,60760000.0
2009-10-21 12:34:00,65.046,65.046,65.025,65.03,54780000.0
2009-10-21 12:35:00,65.019,65.038,65.016,65.035,128830000.0
2009-10-21 12:36:00,65.034,65.034,65.004,65.021,15220000.0
2009-10-21 12:37:00,65.014,65.023,65.012,65.015,42490000.0
2009-10-21 12:38:00,65.017,65.021,65.003,65.017,37650000.0
2009-10-21 12:39:00,65.016,65.016,65.0,65.013,42880000.0
2009-10-21 12:40:00,65.013,65.013,64.993,65.007,12960000.0
2009-10-21 12:41:00,65.009,65.012,65.002,65.008,33050000.0
2009-10-21 12:42:00,65.007,65.013,65.0,65.009,75450000.0
2009-10-21 12:43:00,65.002,65.015,65.002,65.015,30720000.0
2009-10-21 12:44:00,65.003,65.023,65.003,65.018,53600000.0
2009-10-21 12:45:00,65.013,65.041,65.006,65.041,36180000.0
2009-10-21 12:46:00,65.044,65.061,65.035,65.055,55920000.0
2009-10-21 12:47:00,65.062,65.09,65.062,65.086,55650000.0
2009-10-21 12:48:00,65.078,65.093,65.062,65.079,84700000.0
2009-10-21 12:49:00,65.058,65.07,65.054,65.056,64790000.0
2009-10-21 12:50:00,65.059,65.07,65.055,65.064,47410000.0
2009-10-21 12:51:00,65.074,65.074,65.059,65.066,45570000.0
2009-10-21 12:52:00,65.075,65.076,65.075,65.076,20510000.0
2009-10-21 12:53:00,65.071,65.092,65.071,65.08,39550000.0
2009-10-21 12:54:00,65.086,65.098,65.083,65.098,98360000.0
2009-10-21 12:55:00,65.084,65.084,65.073,65.078,41650000.0
2009-10-21 12:56:00,65.079,65.092,65.071,65.078,32880000.0
2009-10-21 12:57:00,65.098,65.103,65.09,65.097,110200000.0
2009-10-21 12:58:00,65.107,65.11,65.088,65.097,87570000.0
2009-10-21 12:59:00,65.093,65.119,65.093,65.108,37690000.0
2009-10-21 13:00:00,65.124,65.124,65.092,65.107,32530000.0
2009-10-21 13:01:00,65.118,65.123,65.106,65.119,47240000.0
2009-10-21 13:02:00,65.119,65.131,65.114,65.118,97580000.0
2009-10-21 13:03:00,65.133,65.134,65.114,65.114,92120000.0
2009-10-21 13:04:00,65.115,65.116,65.104,65.109,65320000.0
2009-10-21 13:05:00,65.102,65.114,65.1,65.1,65370000.0
2009-10-21 13:06:00,65.098,65.098,65.049,65.06,47090000.0
2009-10-21 13:08:00,65.069,65.083,65.064,65.077,67420000.0
2009-10-21 13:09:00,65.087,65.093,65.075,65.093,76490000.0
2009-10-21 13:10:00,65.095,65.097,65.081,65.097,82390000.0
2009-10-21 13:11:00,65.089,65.095,65.081,65.089,123390000.0
2009-10-21 13:12:00,65.089,65.105,65.086,65.089,92750000.0
2009-10-21 13:13:00,65.094,65.106,65.094,65.098,83750000.0
2009-10-21 13:14:00,65.094,65.095,65.087,65.087,99440000.0
2009-10-21 13:15:00,65.095,65.095,65.079,65.079,77670000.0
2009-10-21 13:16:00,65.079,65.09,65.075,65.088,103920000.0
2009-10-21 13:17:00,65.094,65.094,65.081,65.089,85120000.0
2009-10-21 13:18:00,65.076,65.087,65.073,65.087,67540000.0
2009-10-21 13:19:00,65.086,65.088,65.08,65.088,98420000.0
2009-10-21 13:20:00,65.073,65.073,65.06,65.068,63180000.0
2009-10-21 13:21:00,65.075,65.078,65.062,65.078,87180000.0
2009-10-21 13:22:00,65.082,65.102,65.077,65.096,76150000.0
2009-10-21 13:23:00,65.099,65.101,65.075,65.08,77340000.0
2009-10-21 13:24:00,65.085,65.085,65.072,65.077,76240000.0
2009-10-21 13:25:00,65.088,65.094,65.077,65.086,71540000.0
2009-10-21 13:26:00,65.079,65.085,65.073,65.079,100980000.0
2009-10-21 13:27:00,65.084,65.085,65.068,65.085,94270000.0
2009-10-21 13:28:00,65.082,65.105,65.082,65.105,117070000.0
2009-10-21 13:29:00,65.105,65.108,65.099,65.099,87150000.0
2009-10-21 13:30:00,65.111,65.111,65.085,65.089,76670000.0
2009-10-21 13:31:00,65.084,65.102,65.084,65.096,98210000.0
2009-10-21 13:32:00,65.108,65.115,65.097,65.115,88790000.0
2009-10-21 13:33:00,65.124,65.124,65.103,65.118,79710000.0
2009-10-21 13:34:00,65.109,65.114,65.104,65.108,24010000.0
2009-10-21 13:35:00,65.107,65.113,65.096,65.099,59360000.0
2009-10-21 13:36:00,65.124,65.124,65.103,65.103,58560000.0
2009-10-21 13:37:00,65.117,65.117,65.111,65.117,81490000.0
2009-10-21 13:38:00,65.117,65.141,65.114,65.121,95130000.0
2009-10-21 13:39:00,65.13,65.13,65.104,65.123,113080000.0
2009-10-21 13:40:00,65.12,65.15,65.116,65.118,49130000.0
2009-10-21 13:41:00,65.117,65.156,65.117,65.156,62520000.0
2009-10-21 13:42:00,65.163,65.167,65.146,65.159,86710000.0
2009-10-21 13:43:00,65.153,65.156,65.142,65.147,78180000.0
2009-10-21 13:44:00,65.149,65.154,65.142,65.149,32910000.0
2009-10-21 13:45:00,65.143,65.143,65.084,65.085,79410000.0
2009-10-21 13:46:00,65.099,65.104,65.093,65.098,45860000.0
2009-10-21 13:47:00,65.108,65.141,65.108,65.141,69010000.0
2009-10-21 13:48:00,65.141,65.141,65.121,65.139,80080000.0
2009-10-21 13:49:00,65.146,65.146,65.129,65.143,34910000.0
2009-10-21 13:50:00,65.145,65.153,65.134,65.15,55200000.0
2009-10-21 13:51:00,65.164,65.164,65.136,65.155,72590000.0
2009-10-21 13:52:00,65.143,65.152,65.132,65.138,38950000.0
2009-10-21 13:53:00,65.138,65.144,65.131,65.134,52840000.0
2009-10-21 13:54:00,65.146,65.164,65.137,65.155,86460000.0
2009-10-21 13:55:00,65.174,65.194,65.164,65.17,94080000.0
2009-10-21 13:56:00,65.163,65.163,65.125,65.14,150260000.0
2009-10-21 13:57:00,65.149,65.157,65.139,65.157,69430000.0
2009-10-21 13:58:00,65.159,65.173,65.155,65.158,73640000.0
2009-10-21 13:59:00,65.16,65.176,65.16,65.162,31630000.0
2009-10-21 14:00:00,65.167,65.177,65.147,65.153,43760000.0
2009-10-21 14:01:00,65.162,65.162,65.124,65.139,55640000.0
2009-10-21 14:02:00,65.144,65.168,65.136,65.136,127060000.0
2009-10-21 14:03:00,65.172,65.172,65.137,65.155,79210000.0
2009-10-21 14:04:00,65.137,65.158,65.136,65.141,35240000.0
2009-10-21 14:05:00,65.159,65.168,65.145,65.15,43370000.0
2009-10-21 14:06:00,65.155,65.156,65.149,65.156,15750000.0
2009-10-21 14:07:00,65.174,65.174,65.142,65.142,60440000.0
2009-10-21 14:08:00,65.142,65.142,65.104,65.118,55380000.0
2009-10-21 14:09:00,65.12,65.137,65.104,65.117,110100000.0
2009-10-21 14:10:00,65.119,65.134,65.119,65.128,134620000.0
2009-10-21 14:11:00,65.14,65.144,65.132,65.138,57790000.0
2009-10-21 14:12:00,65.154,65.161,65.136,65.148,113310000.0
2009-10-21 14:13:00,65.154,65.17,65.144,65.16,111020000.0
2009-10-21 14:14:00,65.166,65.166,65.143,65.163,87840000.0
2009-10-21 14:15:00,65.162,65.162,65.123,65.138,72250000.0
2009-10-21 14:16:00,65.112,65.148,65.112,65.135,41300000.0
2009-10-21 14:17:00,65.156,65.157,65.151,65.157,24690000.0
2009-10-21 14:18:00,65.155,65.155,65.134,65.153,48590000.0
2009-10-21 14:19:00,65.148,65.164,65.144,65.164,26190000.0
2009-10-21 14:20:00,65.146,65.184,65.146,65.184,37830000.0
2009-10-21 14:21:00,65.18,65.221,65.167,65.221,53420000.0
2009-10-21 14:22:00,65.209,65.227,65.197,65.216,70430000.0
2009-10-21 14:23:00,65.22,65.244,65.213,65.23,113420000.0
2009-10-21 14:24:00,65.243,65.243,65.215,65.225,59440000.0
2009-10-21 14:25:00,65.222,65.253,65.222,65.245,71210000.0
2009-10-21 14:26:00,65.229,65.241,65.212,65.212,94380000.0
2009-10-21 14:27:00,65.243,65.243,65.214,65.226,130590000.0
2009-10-21 14:28:00,65.198,65.206,65.173,65.19,152330000.0
2009-10-21 14:29:00,65.189,65.198,65.152,65.168,128150000.0
2009-10-21 14:30:00,65.198,65.206,65.162,65.203,112420000.0
2009-10-21 14:31:00,65.191,65.222,65.191,65.2,66580000.0
2009-10-21 14:32:00,65.207,65.214,65.195,65.207,94430000.0
2009-10-21 14:33:00,65.222,65.222,65.194,65.194,76850000.0
2009-10-21 14:34:00,65.187,65.203,65.181,65.181,75050000.0
2009-10-21 14:35:00,65.171,65.19,65.166,65.186,71340000.0
2009-10-21 14:36:00,65.205,65.205,65.174,65.179,55050000.0
2009-10-21 14:37:00,65.179,65.193,65.173,65.185,63710000.0
2009-10-21 14:38:00,65.173,65.199,65.173,65.183,59050000.0
2009-10-21 14:39:00,65.214,65.22,65.198,65.2,128100000.0
2009-10-21 14:40:00,65.198,65.199,65.186,65.187,20710000.0
2009-10-21 14:41:00,65.179,65.185,65.17,65.18,31680000.0
2009-10-21 14:42:00,65.194,65.194,65.166,65.178,83200000.0
2009-10-21 14:43:00,65.187,65.202,65.165,65.172,54290000.0
2009-10-21 14:44:00,65.177,65.181,65.159,65.159,72110000.0
2009-10-21 14:45:00,65.173,65.173,65.135,65.135,75070000.0
2009-10-21 14:46:00,65.142,65.157,65.128,65.157,36710000.0
2009-10-21 14:47:00,65.167,65.176,65.155,65.176,56880000.0
2009-10-21 14:48:00,65.171,65.182,65.163,65.182,70860000.0
2009-10-21 14:49:00,65.16,65.18,65.155,65.16,37880000.0
2009-10-21 14:50:00,65.165,65.171,65.162,65.165,52150000.0
2009-10-21 14:51:00,65.174,65.175,65.161,65.169,94520000.0
2009-10-21 14:52:00,65.176,65.176,65.15,65.15,94850000.0
2009-10-21 14:53:00,65.168,65.171,65.151,65.151,153730000.0
2009-10-21 14:54:00,65.172,65.172,65.144,65.158,73890000.0
2009-10-21 14:55:00,65.161,65.174,65.158,65.174,67500000.0
2009-10-21 14:56:00,65.167,65.177,65.135,65.135,33460000.0
2009-10-21 14:57:00,65.163,65.164,65.125,65.164,41020000.0
2009-10-21 14:58:00,65.171,65.184,65.166,65.171,54150000.0
2009-10-21 14:59:00,65.166,65.169,65.144,65.146,124720000.0
2009-10-21 15:00:00,65.164,65.172,65.15,65.167,80540000.0
2009-10-21 15:01:00,65.175,65.188,65.153,65.177,35760000.0
2009-10-21 15:02:00,65.164,65.18,65.161,65.161,42470000.0
2009-10-21 15:03:00,65.171,65.179,65.166,65.175,11840000.0
2009-10-21 15:04:00,65.162,65.184,65.162,65.172,59100000.0
2009-10-21 15:05:00,65.163,65.174,65.163,65.174,56350000.0
2009-10-21 15:06:00,65.174,65.174,65.145,65.155,105280000.0
2009-10-21 15:07:00,65.166,65.17,65.146,65.167,135920000.0
2009-10-21 15:08:00,65.161,65.17,65.156,65.16,58240000.0
2009-10-21 15:09:00,65.181,65.182,65.164,65.178,122020000.0
2009-10-21 15:10:00,65.16,65.181,65.144,65.168,127470000.0
2009-10-21 15:11:00,65.158,65.182,65.157,65.174,93420000.0
2009-10-21 15:12:00,65.194,65.194,65.166,65.169,68200000.0
2009-10-21 15:13:00,65.18,65.193,65.17,65.193,44600000.0
2009-10-21 15:14:00,65.19,65.204,65.181,65.204,25250000.0
2009-10-21 15:15:00,65.214,65.253,65.208,65.253,55080000.0
2009-10-21 15:16:00,65.245,65.282,65.245,65.274,28730000.0
2009-10-21 15:17:00,65.273,65.298,65.273,65.288,40350000.0
2009-10-21 15:18:00,65.302,65.302,65.274,65.281,46920000.0
2009-10-21 15:19:00,65.293,65.321,65.281,65.321,73410000.0
2009-10-21 15:20:00,65.315,65.369,65.315,65.369,104280000.0
2009-10-21 15:21:00,65.369,65.392,65.367,65.372,60280000.0
2009-10-21 15:22:00,65.346,65.351,65.333,65.333,80720000.0
2009-10-21 15:23:00,65.335,65.349,65.335,65.346,101870000.0
2009-10-21 15:24:00,65.352,65.352,65.285,65.285,116910000.0
2009-10-21 15:25:00,65.288,65.306,65.281,65.295,156490000.0
2009-10-21 15:26:00,65.297,65.305,65.277,65.279,133020000.0
2009-10-21 15:27:00,65.279,65.279,65.263,65.268,100130000.0
2009-10-21 15:28:00,65.276,65.282,65.263,65.267,60450000.0
2009-10-21 15:29:00,65.278,65.293,65.273,65.293,94090000.0
2009-10-21 15:30:00,65.271,65.301,65.265,65.28,80120000.0
2009-10-21 15:31:00,65.285,65.291,65.254,65.283,81010000.0
2009-10-21 15:32:00,65.279,65.293,65.253,65.293,75360000.0
2009-10-21 15:33:00,65.274,65.337,65.273,65.323,55390000.0
2009-10-21 15:34:00,65.333,65.361,65.326,65.361,63010000.0
2009-10-21 15:35:00,65.344,65.369,65.344,65.357,51150000.0
2009-10-21 15:36:00,65.366,65.372,65.346,65.351,125580000.0
2009-10-21 15:37:00,65.353,65.353,65.282,65.335,13540000.0
2009-10-21 15:38:00,65.333,65.38,65.31,65.38,140500000.0
2009-10-21 15:39:00,65.391,65.391,65.333,65.333,126540000.0
2009-10-21 15:40:00,65.335,65.373,65.324,65.373,112030000.0
2009-10-21 15:41:00,65.381,65.381,65.33,65.331,60930000.0
2009-10-21 15:42:00,65.339,65.361,65.326,65.35,94130000.0
2009-10-21 15:43:00,65.347,65.354,65.255,65.295,87230000.0
2009-10-21 15:44:00,65.277,65.287,65.25,65.269,74460000.0
2009-10-21 15:45:00,65.285,65.302,65.264,65.278,69390000.0
2009-10-21 15:46:00,65.265,65.298,65.265,65.27,54340000.0
2009-10-21 15:47:00,65.273,65.273,65.244,65.249,58470000.0
2009-10-21 15:48:00,65.247,65.265,65.242,65.25,55220000.0
2009-10-21 15:49:00,65.234,65.242,65.196,65.228,115030000.0
2009-10-21 15:50:00,65.221,65.28,65.221,65.261,21640000.0
2009-10-21 15:51:00,65.262,65.267,65.229,65.256,82720000.0
2009-10-21 15:52:00,65.259,65.277,65.254,65.273,58200000.0
2009-10-21 15:53:00,65.277,65.292,65.277,65.286,57870000.0
2009-10-21 15:54:00,65.28,65.283,65.239,65.249,84350000.0
2009-10-21 15:55:00,65.252,65.288,65.247,65.281,72110000.0
2009-10-21 15:56:00,65.293,65.303,65.284,65.295,85260000.0
2009-10-21 15:57:00,65.303,65.303,65.268,65.272,50760000.0
2009-10-21 15:58:00,65.278,65.293,65.275,65.293,56680000.0
2009-10-21 15:59:00,65.293,65.31,65.287,65.304,107830000.0
2009-10-21 16:00:00,65.33,65.359,65.299,65.344,93090000.0
2009-10-21 16:01:00,65.339,65.362,65.329,65.348,72270000.0
2009-10-21 16:02:00,65.357,65.362,65.343,65.349,45910000.0
2009-10-21 16:03:00,65.357,65.378,65.325,65.369,51680000.0
2009-10-21 16:04:00,65.37,65.405,65.349,65.401,80600000.0
2009-10-21 16:05:00,65.384,65.395,65.36,65.392,132710000.0
2009-10-21 16:06:00,65.414,65.422,65.396,65.407,97900000.0
2009-10-21 16:07:00,65.419,65.448,65.414,65.436,118910000.0
2009-10-21 16:08:00,65.444,65.452,65.434,65.441,84540000.0
2009-10-21 16:09:00,65.443,65.446,65.416,65.436,97600000.0
2009-10-21 16:10:00,65.405,65.438,65.405,65.434,61500000.0
2009-10-21 16:11:00,65.449,65.449,65.411,65.427,91050000.0
2009-10-21 16:12:00,65.448,65.448,65.39,65.39,56970000.0
2009-10-21 16:13:00,65.37,65.416,65.37,65.403,68570000.0
2009-10-21 16:14:00,65.401,65.431,65.394,65.401,51440000.0
2009-10-21 16:15:00,65.421,65.421,65.36,65.367,85430000.0
2009-10-21 16:16:00,65.353,65.4,65.353,65.396,128300000.0
2009-10-21 16:17:00,65.399,65.423,65.399,65.416,135670000.0
2009-10-21 16:18:00,65.424,65.424,65.401,65.415,80110000.0
2009-10-21 16:19:00,65.401,65.407,65.376,65.398,88100000.0
2009-10-21 16:20:00,65.397,65.41,65.392,65.392,119670000.0
2009-10-21 16:21:00,65.405,65.418,65.395,65.413,104180000.0
2009-10-21 16:22:00,65.388,65.413,65.388,65.413,125440000.0
2009-10-21 16:23:00,65.417,65.424,65.404,65.424,68720000.0
2009-10-21 16:24:00,65.439,65.443,65.423,65.432,75850000.0
2009-10-21 16:25:00,65.433,65.433,65.424,65.424,55570000.0
2009-10-21 16:26:00,65.427,65.436,65.414,65.436,138970000.0
2009-10-21 16:27:00,65.446,65.45,65.423,65.45,175090000.0
2009-10-21 16:28:00,65.448,65.461,65.442,65.456,110580000.0
2009-10-21 16:29:00,65.44,65.454,65.434,65.434,76600000.0
2009-10-21 16:30:00,65.445,65.454,65.42,65.454,92610000.0
2009-10-21 16:31:00,65.457,65.463,65.443,65.446,108870000.0
2009-10-21 16:32:00,65.451,65.461,65.442,65.446,80750000.0
2009-10-21 16:33:00,65.463,65.463,65.436,65.437,126030000.0
2009-10-21 16:34:00,65.429,65.437,65.423,65.425,132660000.0
2009-10-21 16:35:00,65.422,65.429,65.408,65.423,97790000.0
2009-10-21 16:36:00,65.431,65.438,65.412,65.412,139240000.0
2009-10-21 16:37:00,65.411,65.427,65.399,65.421,103730000.0
2009-10-21 16:38:00,65.41,65.42,65.398,65.416,89580000.0
2009-10-21 16:39:00,65.428,65.434,65.417,65.42,57510000.0
2009-10-21 16:40:00,65.419,65.431,65.411,65.425,61340000.0
2009-10-21 16:41:00,65.418,65.429,65.402,65.415,110080000.0
2009-10-21 16:42:00,65.421,65.421,65.401,65.405,66860000.0
2009-10-21 16:43:00,65.401,65.407,65.389,65.405,106680000.0
2009-10-21 16:44:00,65.405,65.405,65.368,65.368,58180000.0
2009-10-21 16:45:00,65.384,65.39,65.367,65.376,105340000.0
2009-10-21 16:46:00,65.36,65.381,65.357,65.367,78610000.0
2009-10-21 16:47:00,65.358,65.362,65.334,65.344,103400000.0
2009-10-21 16:48:00,65.346,65.357,65.327,65.344,95670000.0
2009-10-21 16:49:00,65.36,65.375,65.354,65.354,82610000.0
2009-10-21 16:50:00,65.359,65.393,65.359,65.393,74260000.0
2009-10-21 16:51:00,65.401,65.421,65.388,65.407,110400000.0
2009-10-21 16:52:00,65.421,65.429,65.412,65.419,93890000.0
2009-10-21 16:53:00,65.407,65.416,65.405,65.416,102970000.0
2009-10-21 16:54:00,65.429,65.433,65.423,65.428,69430000.0
2009-10-21 16:55:00,65.438,65.452,65.433,65.452,9770000.0
2009-10-21 16:56:00,65.464,65.469,65.44,65.44,106250000.0
2009-10-21 16:57:00,65.449,65.449,65.411,65.411,77000000.0
2009-10-21 16:58:00,65.414,65.422,65.403,65.42,80130000.0
2009-10-21 16:59:00,65.413,65.438,65.413,65.427,89120000.0
2009-10-21 17:00:00,65.431,65.441,65.422,65.424,107830000.0
2009-10-21 17:01:00,65.414,65.421,65.401,65.415,44590000.0
2009-10-21 17:02:00,65.42,65.43,65.403,65.424,99520000.0
2009-10-21 17:03:00,65.435,65.435,65.412,65.418,69700000.0
2009-10-21 17:04:00,65.419,65.441,65.419,65.431,107540000.0
2009-10-21 17:05:00,65.427,65.434,65.417,65.427,102630000.0
2009-10-21 17:06:00,65.413,65.413,65.362,65.372,83350000.0
2009-10-21 17:07:00,65.36,65.402,65.352,65.402,61900000.0
2009-10-21 17:08:00,65.417,65.442,65.417,65.442,64720000.0
2009-10-21 17:09:00,65.429,65.44,65.415,65.42,122160000.0
2009-10-21 17:10:00,65.405,65.44,65.405,65.412,103440000.0
2009-10-21 17:11:00,65.411,65.429,65.396,65.411,104900000.0
2009-10-21 17:12:00,65.396,65.414,65.343,65.343,124900000.0
2009-10-21 17:13:00,65.347,65.359,65.336,65.336,142590000.0
2009-10-21 17:14:00,65.332,65.362,65.325,65.362,77330000.0
2009-10-21 17:15:00,65.356,65.364,65.347,65.348,116300000.0
2009-10-21 17:16:00,65.341,65.35,65.325,65.35,81850000.0
2009-10-21 17:17:00,65.352,65.37,65.352,65.357,67490000.0
2009-10-21 17:18:00,65.356,65.366,65.346,65.366,78070000.0
2009-10-21 17:19:00,65.372,65.385,65.372,65.376,105210000.0
2009-10-21 17:20:00,65.386,65.392,65.378,65.388,76780000.0
2009-10-21 17:21:00,65.393,65.395,65.382,65.382,83210000.0
2009-10-21 17:22:00,65.386,65.39,65.36,65.36,88590000.0
2009-10-21 17:23:00,65.366,65.375,65.36,65.366,60920000.0
2009-10-21 17:24:00,65.383,65.39,65.352,65.36,118800000.0
2009-10-21 17:25:00,65.357,65.381,65.357,65.381,62920000.0
2009-10-21 17:26:00,65.357,65.373,65.356,65.36,79810000.0
2009-10-21 17:27:00,65.376,65.38,65.353,65.353,114870000.0
2009-10-21 17:28:00,65.353,65.379,65.353,65.361,95390000.0
2009-10-21 17:29:00,65.369,65.374,65.36,65.36,73030000.0
2009-10-21 17:30:00,65.377,65.381,65.36,65.368,86660000.0
2009-10-21 17:31:00,65.37,65.382,65.364,65.38,55540000.0
2009-10-21 17:32:00,65.367,65.384,65.356,65.384,94920000.0
2009-10-21 17:33:00,65.383,65.393,65.376,65.376,69520000.0
2009-10-21 17:34:00,65.385,65.393,65.379,65.393,99370000.0
2009-10-21 17:35:00,65.377,65.392,65.377,65.378,100340000.0
2009-10-21 17:36:00,65.4,65.423,65.386,65.423,103480000.0
2009-10-21 17:37:00,65.421,65.421,65.373,65.373,47510000.0
2009-10-21 17:38:00,65.379,65.4,65.377,65.396,49700000.0
2009-10-21 17:39:00,65.4,65.4,65.366,65.393,109800000.0
2009-10-21 17:40:00,65.389,65.411,65.374,65.398,133810000.0
2009-10-21 17:41:00,65.393,65.419,65.393,65.415,91920000.0
2009-10-21 17:42:00,65.416,65.421,65.404,65.408,105110000.0
2009-10-21 17:43:00,65.396,65.411,65.389,65.393,92070000.0
2009-10-21 17:44:00,65.393,65.398,65.386,65.388,96940000.0
2009-10-21 17:45:00,65.413,65.423,65.399,65.418,103850000.0
2009-10-21 17:46:00,65.425,65.425,65.408,65.411,91610000.0
2009-10-21 17:47:00,65.402,65.422,65.402,65.409,48470000.0
2009-10-21 17:48:00,65.418,65.424,65.406,65.411,41270000.0
2009-10-21 17:49:00,65.418,65.426,65.412,65.412,54540000.0
2009-10-21 17:50:00,65.422,65.433,65.416,65.429,80300000.0
2009-10-21 17:51:00,65.427,65.441,65.418,65.429,83460000.0
2009-10-21 17:52:00,65.42,65.432,65.414,65.421,76590000.0
2009-10-21 17:53:00,65.416,65.421,65.39,65.39,76860000.0
2009-10-21 17:54:00,65.405,65.405,65.391,65.391,62100000.0
2009-10-21 17:55:00,65.394,65.394,65.373,65.394,88240000.0
2009-10-21 17:56:00,65.383,65.408,65.383,65.398,72860000.0
2009-10-21 17:57:00,65.413,65.423,65.405,65.408,70810000.0
2009-10-21 17:58:00,65.399,65.403,65.393,65.399,82810000.0
2009-10-21 17:59:00,65.391,65.413,65.391,65.413,65620000.0
2009-10-21 18:00:00,65.415,65.415,65.393,65.408,42560000.0
2009-10-21 18:01:00,65.402,65.424,65.402,65.407,76750000.0
2009-10-21 18:02:00,65.392,65.401,65.376,65.389,65130000.0
2009-10-21 18:03:00,65.401,65.401,65.381,65.381,93950000.0
2009-10-21 18:04:00,65.397,65.399,65.39,65.399,31130000.0
2009-10-21 18:06:00,65.416,65.416,65.396,65.397,125360000.0
2009-10-21 18:07:00,65.397,65.408,65.397,65.406,104690000.0
2009-10-21 18:08:00,65.39,65.41,65.39,65.41,61260000.0
2009-10-21 18:09:00,65.42,65.42,65.401,65.401,96210000.0
2009-10-21 18:10:00,65.401,65.403,65.39,65.403,84900000.0
2009-10-21 18:11:00,65.403,65.422,65.403,65.409,86740000.0
2009-10-21 18:12:00,65.414,65.421,65.397,65.409,39480000.0
2009-10-21 18:13:00,65.42,65.433,65.413,65.421,47490000.0
2009-10-21 18:14:00,65.428,65.434,65.422,65.428,32150000.0
2009-10-21 18:15:00,65.435,65.435,65.421,65.428,20040000.0
2009-10-21 18:16:00,65.421,65.433,65.412,65.412,48510000.0
2009-10-21 18:17:00,65.426,65.433,65.416,65.428,46770000.0
2009-10-21 18:18:00,65.434,65.434,65.413,65.413,51010000.0
2009-10-21 18:19:00,65.403,65.403,65.385,65.386,105020000.0
2009-10-21 18:20:00,65.402,65.419,65.402,65.41,53310000.0
2009-10-21 18:21:00,65.418,65.421,65.406,65.417,46490000.0
2009-10-21 18:22:00,65.42,65.43,65.417,65.419,67490000.0
2009-10-21 18:23:00,65.418,65.423,65.401,65.417,60720000.0
2009-10-21 18:24:00,65.408,65.417,65.393,65.407,83540000.0
2009-10-21 18:25:00,65.4,65.425,65.4,65.425,75470000.0
2009-10-21 18:26:00,65.411,65.421,65.405,65.412,111420000.0
2009-10-21 18:27:00,65.419,65.423,65.412,65.416,159950000.0
2009-10-21 18:28:00,65.426,65.426,65.408,65.415,42860000.0
2009-10-21 18:29:00,65.417,65.423,65.41,65.423,46680000.0
2009-10-21 18:30:00,65.411,65.411,65.386,65.396,45120000.0
2009-10-21 18:31:00,65.398,65.419,65.398,65.41,35440000.0
2009-10-21 18:32:00,65.401,65.422,65.401,65.407,47640000.0
2009-10-21 18:33:00,65.417,65.432,65.411,65.422,45700000.0
2009-10-21 18:34:00,65.421,65.432,65.413,65.429,30660000.0
2009-10-21 18:35:00,65.429,65.443,65.424,65.424,83320000.0
2009-10-21 18:36:00,65.445,65.445,65.423,65.423,32910000.0
2009-10-21 18:37:00,65.419,65.433,65.414,65.418,74490000.0
2009-10-21 18:38:00,65.43,65.434,65.421,65.428,35030000.0
2009-10-21 18:39:00,65.436,65.436,65.42,65.42,55430000.0
2009-10-21 18:40:00,65.422,65.443,65.422,65.43,56670000.0
2009-10-21 18:41:00,65.418,65.434,65.418,65.421,78870000.0
2009-10-21 18:42:00,65.446,65.446,65.422,65.435,58510000.0
2009-10-21 18:43:00,65.429,65.442,65.421,65.436,45340000.0
2009-10-21 18:44:00,65.433,65.433,65.419,65.427,41820000.0
2009-10-21 18:45:00,65.439,65.439,65.411,65.419,18880000.0
2009-10-21 18:46:00,65.426,65.433,65.422,65.433,41760000.0
2009-10-21 18:47:00,65.428,65.435,65.428,65.429,98660000.0
2009-10-21 18:48:00,65.434,65.434,65.421,65.421,39340000.0
2009-10-21 18:49:00,65.424,65.424,65.394,65.398,35380000.0
2009-10-21 18:50:00,65.402,65.412,65.395,65.404,121950000.0
2009-10-21 18:51:00,65.413,65.416,65.404,65.404,89230000.0
2009-10-21 18:52:00,65.397,65.412,65.384,65.398,33200000.0
2009-10-21 18:53:00,65.412,65.421,65.408,65.414,44020000.0
2009-10-21 18:54:00,65.431,65.431,65.388,65.412,47970000.0
2009-10-21 18:55:00,65.404,65.423,65.404,65.41,98810000.0
2009-10-21 18:56:00,65.413,65.413,65.377,65.389,104530000.0
2009-10-21 18:57:00,65.407,65.412,65.389,65.406,68700000.0
2009-10-21 18:58:00,65.416,65.423,65.403,65.407,73600000.0
2009-10-21 18:59:00,65.417,65.424,65.414,65.424,52710000.0
2009-10-21 19:00:00,65.432,65.442,65.42,65.42,122890000.0
2009-10-21 19:01:00,65.416,65.432,65.414,65.414,69350000.0
2009-10-21 19:02:00,65.418,65.426,65.412,65.412,81210000.0
2009-10-21 19:03:00,65.423,65.426,65.411,65.426,86080000.0
2009-10-21 19:04:00,65.429,65.43,65.426,65.429,125240000.0
2009-10-21 19:05:00,65.412,65.424,65.412,65.419,103450000.0
2009-10-21 19:06:00,65.429,65.436,65.422,65.428,86090000.0
2009-10-21 19:07:00,65.435,65.435,65.429,65.429,99750000.0
2009-10-21 19:08:00,65.417,65.429,65.409,65.409,83630000.0
2009-10-21 19:09:00,65.416,65.425,65.413,65.419,98170000.0
2009-10-21 19:10:00,65.414,65.418,65.386,65.392,76220000.0
2009-10-21 19:11:00,65.385,65.385,65.371,65.378,68270000.0
2009-10-21 19:12:00,65.393,65.393,65.363,65.371,100780000.0
2009-10-21 19:13:00,65.366,65.377,65.363,65.377,70800000.0
2009-10-21 19:14:00,65.366,65.384,65.362,65.362,96480000.0
2009-10-21 19:15:00,65.386,65.386,65.353,65.376,78580000.0
2009-10-21 19:16:00,65.377,65.382,65.361,65.361,70270000.0
2009-10-21 19:17:00,65.353,65.364,65.353,65.359,82550000.0
2009-10-21 19:18:00,65.374,65.374,65.355,65.366,67400000.0
2009-10-21 19:19:00,65.346,65.354,65.333,65.347,99910000.0
2009-10-21 19:20:00,65.355,65.404,65.355,65.388,94370000.0
2009-10-21 19:21:00,65.415,65.415,65.393,65.401,128850000.0
2009-10-21 19:22:00,65.405,65.45,65.405,65.438,94920000.0
2009-10-21 19:23:00,65.447,65.462,65.433,65.457,73940000.0
2009-10-21 19:24:00,65.442,65.442,65.4,65.404,90920000.0
2009-10-21 19:25:00,65.403,65.424,65.403,65.424,89420000.0
2009-10-21 19:26:00,65.425,65.425,65.395,65.418,77850000.0
2009-10-21 19:27:00,65.426,65.433,65.424,65.429,30450000.0
2009-10-21 19:28:00,65.419,65.436,65.413,65.428,65720000.0
2009-10-21 19:29:00,65.418,65.427,65.403,65.427,57630000.0
2009-10-21 19:30:00,65.426,65.433,65.414,65.433,88470000.0
2009-10-21 19:31:00,65.44,65.445,65.429,65.429,105760000.0
2009-10-21 19:32:00,65.436,65.442,65.432,65.434,115490000.0
2009-10-21 19:33:00,65.428,65.452,65.428,65.443,50100000.0
2009-10-21 19:34:00,65.445,65.45,65.434,65.449,55700000.0
2009-10-21 19:35:00,65.45,65.459,65.44,65.446,80780000.0
2009-10-21 19:36:00,65.453,65.458,65.437,65.439,89630000.0
2009-10-21 19:37:00,65.433,65.454,65.433,65.441,35640000.0
2009-10-21 19:38:00,65.439,65.447,65.432,65.44,73380000.0
2009-10-21 19:39:00,65.448,65.448,65.435,65.438,52470000.0
2009-10-21 19:40:00,65.435,65.435,65.406,65.418,74360000.0
2009-10-21 19:41:00,65.437,65.446,65.421,65.446,75260000.0
2009-10-21 19:42:00,65.445,65.445,65.421,65.437,39750000.0
2009-10-21 19:43:00,65.414,65.423,65.404,65.41,54030000.0
2009-10-21 19:44:00,65.404,65.415,65.401,65.401,69820000.0
2009-10-21 19:45:00,65.413,65.413,65.401,65.401,35240000.0
2009-10-21 19:46:00,65.411,65.435,65.398,65.431,54460000.0
2009-10-21 19:47:00,65.431,65.449,65.426,65.438,89390000.0
2009-10-21 19:48:00,65.438,65.45,65.426,65.447,93940000.0
2009-10-21 19:49:00,65.461,65.466,65.453,65.453,145480000.0
2009-10-21 19:50:00,65.463,65.481,65.458,65.469,75470000.0
2009-10-21 19:51:00,65.478,65.484,65.465,65.476,65630000.0
2009-10-21 19:52:00,65.476,65.481,65.463,65.476,33920000.0
2009-10-21 19:53:00,65.464,65.473,65.462,65.462,42080000.0
2009-10-21 19:54:00,65.474,65.488,65.465,65.488,55570000.0
2009-10-21 19:55:00,65.479,65.483,65.474,65.474,122120000.0
2009-10-21 19:56:00,65.471,65.484,65.468,65.468,80900000.0
2009-10-21 19:57:00,65.471,65.471,65.453,65.467,35400000.0
2009-10-21 19:58:00,65.459,65.473,65.453,65.465,40810000.0
2009-10-21 19:59:00,65.464,65.476,65.46,65.474,14510000.0
2009-10-21 20:00:00,65.454,65.511,65.454,65.487,62230000.0
2009-10-21 20:01:00,65.503,65.522,65.503,65.517,59780000.0
2009-10-21 20:02:00,65.516,65.551,65.516,65.536,120100000.0
2009-10-21 20:03:00,65.546,65.546,65.524,65.538,138990000.0
2009-10-21 20:04:00,65.535,65.535,65.523,65.527,58920000.0
2009-10-21 20:05:00,65.522,65.552,65.522,65.547,119730000.0
2009-10-21 20:06:00,65.557,65.557,65.527,65.541,114300000.0
2009-10-21 20:07:00,65.531,65.541,65.526,65.528,94520000.0
2009-10-21 20:08:00,65.528,65.54,65.515,65.519,68690000.0
2009-10-21 20:09:00,65.532,65.532,65.514,65.519,38650000.0
2009-10-21 20:10:00,65.523,65.523,65.503,65.508,31400000.0
2009-10-21 20:11:00,65.504,65.53,65.504,65.525,55730000.0
2009-10-21 20:12:00,65.536,65.536,65.514,65.529,26540000.0
2009-10-21 20:13:00,65.52,65.527,65.519,65.519,34050000.0
2009-10-21 20:14:00,65.523,65.526,65.503,65.526,55100000.0
2009-10-21 20:15:00,65.522,65.522,65.501,65.501,69200000.0
2009-10-21 20:16:00,65.507,65.531,65.506,65.524,111120000.0
2009-10-21 20:17:00,65.522,65.532,65.514,65.518,64530000.0
2009-10-21 20:18:00,65.522,65.522,65.504,65.51,75350000.0
2009-10-21 20:19:00,65.503,65.521,65.503,65.509,103390000.0
2009-10-21 20:20:00,65.517,65.532,65.512,65.521,132450000.0
2009-10-21 20:21:00,65.533,65.533,65.515,65.524,151710000.0
2009-10-21 20:22:00,65.521,65.535,65.519,65.519,119230000.0
2009-10-21 20:23:00,65.518,65.53,65.518,65.527,105960000.0
2009-10-21 20:24:00,65.543,65.543,65.511,65.536,61390000.0
2009-10-21 20:25:00,65.523,65.533,65.51,65.51,91950000.0
2009-10-21 20:26:00,65.524,65.524,65.513,65.513,80230000.0
2009-10-21 20:27:00,65.527,65.533,65.513,65.518,80800000.0
2009-10-21 20:28:00,65.512,65.523,65.503,65.511,80700000.0
2009-10-21 20:29:00,65.517,65.524,65.509,65.509,56850000.0
2009-10-21 20:30:00,65.518,65.532,65.515,65.518,62780000.0
2009-10-21 20:31:00,65.517,65.524,65.51,65.51,56410000.0
2009-10-21 20:32:00,65.53,65.543,65.524,65.53,128970000.0
2009-10-21 20:33:00,65.525,65.538,65.523,65.532,13900000.0
2009-10-21 20:34:00,65.536,65.544,65.53,65.53,68870000.0
2009-10-21 20:35:00,65.537,65.539,65.531,65.536,55260000.0
2009-10-21 20:36:00,65.546,65.553,65.532,65.537,62910000.0
2009-10-21 20:37:00,65.537,65.537,65.53,65.537,55570000.0
2009-10-21 20:38:00,65.534,65.554,65.534,65.545,119280000.0
2009-10-21 20:39:00,65.548,65.552,65.533,65.536,18920000.0
2009-10-21 20:40:00,65.526,65.531,65.521,65.526,19800000.0
2009-10-21 20:41:00,65.529,65.532,65.519,65.528,153840000.0
2009-10-21 20:42:00,65.534,65.534,65.514,65.516,117850000.0
2009-10-21 20:43:00,65.525,65.532,65.515,65.522,114690000.0
2009-10-21 20:44:00,65.526,65.533,65.515,65.528,60330000.0
2009-10-21 20:45:00,65.526,65.526,65.511,65.518,97110000.0
2009-10-21 20:46:00,65.518,65.524,65.512,65.512,75290000.0
2009-10-21 20:47:00,65.523,65.523,65.506,65.517,79420000.0
2009-10-21 20:48:00,65.528,65.528,65.506,65.515,71430000.0
2009-10-21 20:49:00,65.519,65.533,65.519,65.526,59300000.0
2009-10-21 20:50:00,65.516,65.522,65.504,65.51,66600000.0
2009-10-21 20:51:00,65.516,65.516,65.492,65.515,57710000.0
2009-10-21 20:52:00,65.507,65.54,65.506,65.537,12960000.0
2009-10-21 20:53:00,65.54,65.54,65.523,65.527,103590000.0
2009-10-21 20:54:00,65.523,65.523,65.509,65.515,70670000.0
2009-10-21 20:55:00,65.508,65.519,65.498,65.498,110570000.0
2009-10-21 20:56:00,65.502,65.526,65.501,65.526,142180000.0
2009-10-21 20:57:00,65.52,65.524,65.496,65.511,92730000.0
2009-10-21 20:58:00,65.512,65.52,65.509,65.52,113760000.0
2009-10-21 20:59:00,65.504,65.519,65.502,65.51,76910000.0
2009-10-21 21:00:00,65.528,65.543,65.524,65.535,26420000.0
2009-10-21 21:01:00,65.531,65.544,65.518,65.544,48170000.0
2009-10-21 21:02:00,65.527,65.528,65.509,65.516,102260000.0
2009-10-21 21:03:00,65.523,65.523,65.503,65.505,99400000.0
2009-10-21 21:04:00,65.499,65.514,65.499,65.508,87670000.0
2009-10-21 21:05:00,65.487,65.5,65.478,65.478,113560000.0
2009-10-21 21:06:00,65.491,65.498,65.47,65.498,105700000.0
2009-10-21 21:07:00,65.491,65.491,65.481,65.482,89890000.0
2009-10-21 21:08:00,65.488,65.493,65.479,65.479,90730000.0
2009-10-21 21:09:00,65.495,65.498,65.486,65.495,113620000.0
2009-10-21 21:10:00,65.483,65.495,65.476,65.48,48420000.0
2009-10-21 21:11:00,65.475,65.487,65.474,65.479,110070000.0
2009-10-21 21:12:00,65.484,65.486,65.473,65.473,94290000.0
2009-10-21 21:13:00,65.489,65.489,65.465,65.486,58480000.0
2009-10-21 21:14:00,65.468,65.475,65.456,65.466,120180000.0
2009-10-21 21:15:00,65.47,65.476,65.465,65.476,87130000.0
2009-10-21 21:16:00,65.485,65.485,65.468,65.482,118010000.0
2009-10-21 21:17:00,65.475,65.496,65.475,65.496,113700000.0
2009-10-21 21:18:00,65.485,65.5,65.479,65.488,90750000.0
2009-10-21 21:19:00,65.48,65.493,65.48,65.487,53770000.0
2009-10-21 21:20:00,65.493,65.493,65.473,65.484,55580000.0
2009-10-21 21:21:00,65.493,65.51,65.465,65.474,76820000.0
2009-10-21 21:22:00,65.468,65.482,65.463,65.473,74660000.0
2009-10-21 21:23:00,65.459,65.479,65.459,65.464,85580000.0
2009-10-21 21:24:00,65.476,65.476,65.453,65.461,53290000.0
2009-10-21 21:25:00,65.465,65.471,65.451,65.468,56580000.0
2009-10-21 21:26:00,65.46,65.466,65.45,65.459,113910000.0
2009-10-21 21:27:00,65.466,65.466,65.45,65.457,91180000.0
2009-10-21 21:28:00,65.458,65.466,65.458,65.458,78080000.0
2009-10-21 21:29:00,65.459,65.471,65.454,65.455,44010000.0
2009-10-21 21:30:00,65.455,65.455,65.412,65.412,52540000.0
2009-10-21 21:31:00,65.406,65.44,65.406,65.44,81490000.0
2009-10-21 21:32:00,65.432,65.433,65.407,65.407,128160000.0
2009-10-21 21:33:00,65.43,65.43,65.406,65.415,105500000.0
2009-10-21 21:34:00,65.405,65.412,65.376,65.378,132610000.0
2009-10-21 21:35:00,65.374,65.41,65.374,65.397,90390000.0
2009-10-21 21:36:00,65.41,65.423,65.398,65.423,91650000.0
2009-10-21 21:37:00,65.424,65.425,65.419,65.42,60730000.0
2009-10-21 21:38:00,65.424,65.424,65.405,65.424,89640000.0
2009-10-21 21:39:00,65.436,65.438,65.425,65.429,53050000.0
2009-10-21 21:40:00,65.444,65.447,65.432,65.437,69940000.0
2009-10-21 21:41:00,65.431,65.452,65.424,65.424,58890000.0
2009-10-21 21:42:00,65.432,65.432,65.409,65.409,85380000.0
2009-10-21 21:43:00,65.399,65.428,65.395,65.408,121130000.0
2009-10-21 21:44:00,65.39,65.399,65.362,65.399,147980000.0
2009-10-21 21:45:00,65.395,65.404,65.369,65.369,83850000.0
2009-10-21 21:46:00,65.357,65.367,65.337,65.337,87860000.0
2009-10-21 21:47:00,65.346,65.363,65.341,65.363,119420000.0
2009-10-21 21:48:00,65.349,65.371,65.349,65.357,107260000.0
2009-10-21 21:49:00,65.367,65.385,65.363,65.377,126230000.0
2009-10-21 21:50:00,65.357,65.365,65.357,65.364,9960000.0
2009-10-21 21:51:00,65.386,65.386,65.347,65.357,74740000.0
2009-10-21 21:52:00,65.352,65.355,65.33,65.345,59380000.0
2009-10-21 21:53:00,65.33,65.353,65.33,65.353,148230000.0
2009-10-21 21:54:00,65.364,65.364,65.342,65.342,189310000.0
2009-10-21 21:55:00,65.341,65.35,65.334,65.346,99710000.0
2009-10-21 21:56:00,65.332,65.344,65.324,65.329,78020000.0
2009-10-21 21:57:00,65.346,65.346,65.334,65.343,8640000.0
2009-10-21 21:58:00,65.333,65.333,65.286,65.304,94220000.0
2009-10-21 21:59:00,65.279,65.32,65.277,65.297,79390000.0
2009-10-21 22:00:00,65.324,65.332,65.292,65.332,131400000.0
2009-10-21 22:01:00,65.303,65.32,65.278,65.319,143530000.0
2009-10-21 22:02:00,65.311,65.316,65.283,65.289,103860000.0
2009-10-21 22:03:00,65.309,65.309,65.292,65.292,150820000.0
2009-10-21 22:04:00,65.288,65.296,65.286,65.296,4700000.0
2009-10-21 22:05:00,65.311,65.311,65.301,65.301,94300000.0
2009-10-21 22:06:00,65.323,65.323,65.31,65.314,9250000.0
2009-10-21 22:07:00,65.311,65.33,65.301,65.33,61170000.0
2009-10-21 22:08:00,65.329,65.342,65.319,65.33,124500000.0
2009-10-21 22:09:00,65.342,65.342,65.322,65.327,72910000.0
2009-10-21 22:10:00,65.306,65.324,65.306,65.324,117250000.0
2009-10-21 22:11:00,65.321,65.326,65.32,65.324,65860000.0
2009-10-21 22:12:00,65.343,65.343,65.323,65.328,112830000.0
2009-10-21 22:13:00,65.321,65.323,65.32,65.32,11270000.0
2009-10-21 22:14:00,65.319,65.324,65.315,65.32,105650000.0
2009-10-21 22:15:00,65.329,65.329,65.298,65.298,87620000.0
2009-10-21 22:16:00,65.305,65.309,65.301,65.303,85440000.0
2009-10-21 22:17:00,65.294,65.306,65.294,65.299,68620000.0
2009-10-21 22:18:00,65.304,65.308,65.3,65.3,110520000.0
2009-10-21 22:19:00,65.309,65.322,65.302,65.314,99860000.0
2009-10-21 22:20:00,65.332,65.332,65.314,65.329,98190000.0
2009-10-21 22:21:00,65.337,65.337,65.313,65.313,71730000.0
2009-10-21 22:22:00,65.306,65.313,65.304,65.313,10190000.0
2009-10-21 22:23:00,65.322,65.322,65.305,65.308,112980000.0
2009-10-21 22:24:00,65.319,65.33,65.318,65.321,77920000.0
2009-10-21 22:25:00,65.33,65.358,65.33,65.358,83170000.0
2009-10-21 22:26:00,65.357,65.357,65.35,65.354,100700000.0
2009-10-21 22:27:00,65.37,65.373,65.361,65.371,103490000.0
2009-10-21 22:28:00,65.369,65.393,65.369,65.37,48730000.0
2009-10-21 22:29:00,65.359,65.371,65.353,65.353,103790000.0
2009-10-21 22:30:00,65.365,65.365,65.351,65.356,66060000.0
2009-10-21 22:31:00,65.359,65.383,65.359,65.362,107660000.0
2009-10-21 22:32:00,65.369,65.371,65.352,65.352,95560000.0
2009-10-21 22:33:00,65.369,65.374,65.356,65.367,79210000.0
2009-10-21 22:34:00,65.367,65.373,65.363,65.368,65120000.0
2009-10-21 22:35:00,65.366,65.366,65.356,65.357,66990000.0
2009-10-21 22:36:00,65.374,65.374,65.36,65.36,117970000.0
2009-10-21 22:37:00,65.359,65.367,65.352,65.352,95030000.0
2009-10-21 22:38:00,65.354,65.365,65.352,65.364,115200000.0
2009-10-21 22:39:00,65.376,65.376,65.352,65.364,133250000.0
2009-10-21 22:40:00,65.357,65.365,65.349,65.349,142170000.0
2009-10-21 22:41:00,65.358,65.374,65.355,65.368,73970000.0
2009-10-21 22:42:00,65.384,65.384,65.372,65.384,110600000.0
2009-10-21 22:43:00,65.364,65.374,65.364,65.368,85150000.0
2009-10-21 22:44:00,65.359,65.375,65.359,65.375,72310000.0
2009-10-21 22:45:00,65.384,65.384,65.35,65.362,74920000.0
2009-10-21 22:46:00,65.362,65.381,65.362,65.381,98710000.0
2009-10-21 22:47:00,65.376,65.387,65.373,65.379,80570000.0
2009-10-21 22:48:00,65.396,65.401,65.375,65.396,88650000.0
2009-10-21 22:49:00,65.398,65.405,65.392,65.397,84530000.0
2009-10-21 22:50:00,65.412,65.418,65.411,65.414,55980000.0
2009-10-21 22:51:00,65.411,65.425,65.404,65.425,114130000.0
2009-10-21 22:52:00,65.419,65.419,65.41,65.413,70230000.0
2009-10-21 22:53:00,65.41,65.429,65.41,65.429,85680000.0
2009-10-21 22:54:00,65.435,65.435,65.406,65.417,108620000.0
2009-10-21 22:55:00,65.399,65.407,65.398,65.4,105830000.0
2009-10-21 22:56:00,65.403,65.415,65.402,65.415,78300000.0
2009-10-21 22:57:00,65.415,65.417,65.399,65.4,88230000.0
2009-10-21 22:58:00,65.405,65.406,65.4,65.4,54920000.0
2009-10-21 22:59:00,65.404,65.412,65.375,65.388,95110000.0
2009-10-21 23:00:00,65.402,65.402,65.357,65.374,62630000.0
2009-10-21 23:01:00,65.361,65.363,65.349,65.363,99660000.0
2009-10-21 23:02:00,65.356,65.38,65.349,65.373,107050000.0
2009-10-21 23:03:00,65.367,65.369,65.362,65.368,104750000.0
2009-10-21 23:04:00,65.386,65.386,65.379,65.379,47940000.0
2009-10-21 23:05:00,65.398,65.399,65.397,65.398,54750000.0
2009-10-21 23:06:00,65.387,65.391,65.386,65.387,109880000.0
2009-10-21 23:07:00,65.391,65.412,65.391,65.401,13000000.0
2009-10-21 23:08:00,65.405,65.416,65.379,65.411,97510000.0
2009-10-21 23:09:00,65.398,65.4,65.395,65.398,94480000.0
2009-10-21 23:10:00,65.409,65.417,65.399,65.402,93540000.0
2009-10-21 23:11:00,65.407,65.408,65.37,65.389,101340000.0
2009-10-21 23:12:00,65.396,65.412,65.391,65.407,114360000.0
2009-10-21 23:15:00,65.421,65.421,65.382,65.407,35330000.0
2009-10-21 23:17:00,65.402,65.425,65.402,65.425,81760000.0
2009-10-21 23:18:00,65.414,65.415,65.401,65.415,85310000.0
2009-10-21 23:19:00,65.39,65.402,65.382,65.396,71330000.0
2009-10-21 23:20:00,65.408,65.408,65.399,65.399,77230000.0
2009-10-21 23:21:00,65.37,65.39,65.361,65.378,53160000.0
2009-10-21 23:22:00,65.363,65.392,65.363,65.384,92990000.0
2009-10-21 23:23:00,65.376,65.412,65.376,65.412,81080000.0
2009-10-21 23:24:00,65.402,65.402,65.391,65.396,68470000.0
2009-10-21 23:25:00,65.377,65.405,65.377,65.404,79500000.0
2009-10-21 23:26:00,65.383,65.404,65.383,65.398,68540000.0
2009-10-21 23:28:00,65.388,65.391,65.374,65.38,73890000.0
2009-10-21 23:29:00,65.36,65.374,65.36,65.374,60000000.0
2009-10-21 23:30:00,65.375,65.378,65.367,65.369,96150000.0
2009-10-21 23:31:00,65.381,65.411,65.381,65.407,27260000.0
2009-10-21 23:32:00,65.388,65.406,65.375,65.396,91540000.0
2009-10-21 23:33:00,65.38,65.39,65.373,65.385,109320000.0
2009-10-21 23:35:00,65.418,65.418,65.415,65.415,64960000.0
2009-10-21 23:36:00,65.402,65.407,65.377,65.405,96670000.0
2009-10-21 23:38:00,65.39,65.4,65.378,65.382,73430000.0
2009-10-21 23:39:00,65.416,65.417,65.411,65.411,37830000.0
2009-10-21 23:41:00,65.39,65.403,65.385,65.396,28310000.0
2009-10-21 23:42:00,65.398,65.398,65.391,65.391,17660000.0
2009-10-21 23:43:00,65.382,65.395,65.382,65.395,46390000.0
2009-10-21 23:44:00,65.407,65.407,65.4,65.406,47360000.0
2009-10-21 23:45:00,65.397,65.397,65.39,65.396,53570000.0
2009-10-21 23:47:00,65.4,65.413,65.4,65.409,48490000.0
2009-10-21 23:48:00,65.397,65.404,65.391,65.391,45650000.0
2009-10-21 23:49:00,65.397,65.397,65.39,65.396,57730000.0
2009-10-21 23:50:00,65.398,65.462,65.398,65.454,55580000.0
2009-10-21 23:51:00,65.457,65.46,65.456,65.457,77200000.0
2009-10-21 23:53:00,65.45,65.455,65.446,65.455,105490000.0
2009-10-21 23:54:00,65.448,65.448,65.437,65.439,154890000.0
2009-10-21 23:55:00,65.453,65.453,65.423,65.449,40400000.0
2009-10-21 23:56:00,65.466,65.468,65.465,65.466,47090000.0
2009-10-21 23:57:00,65.456,65.459,65.456,65.456,40470000.0
2009-10-21 23:58:00,65.425,65.428,65.425,65.427,34560000.0
2009-10-21 23:59:00,65.424,65.455,65.424,65.455,45560000.0
2009-10-22 00:00:00,65.455,65.455,65.431,65.449,11270000.0
2009-10-22 00:01:00,65.441,65.446,65.441,65.446,28410000.0
2009-10-22 00:02:00,65.477,65.478,65.471,65.471,79990000.0
2009-10-22 00:04:00,65.44,65.44,65.437,65.437,59250000.0
2009-10-22 00:05:00,65.448,65.466,65.435,65.466,38220000.0
2009-10-22 00:06:00,65.459,65.459,65.456,65.458,50170000.0
2009-10-22 00:07:00,65.392,65.431,65.374,65.374,54750000.0
2009-10-22 00:08:00,65.367,65.383,65.358,65.383,88040000.0
2009-10-22 00:09:00,65.372,65.372,65.338,65.338,64910000.0
2009-10-22 00:10:00,65.352,65.352,65.334,65.351,42920000.0
2009-10-22 00:11:00,65.344,65.354,65.339,65.347,40750000.0
2009-10-22 00:12:00,65.354,65.359,65.351,65.354,22280000.0
2009-10-22 00:13:00,65.366,65.369,65.366,65.368,38560000.0
2009-10-22 00:15:00,65.376,65.376,65.361,65.368,39690000.0
2009-10-22 00:16:00,65.36,65.366,65.36,65.366,36950000.0
2009-10-22 00:17:00,65.36,65.362,65.349,65.349,124650000.0
2009-10-22 00:18:00,65.375,65.376,65.36,65.36,77630000.0
2009-10-22 00:20:00,65.35,65.355,65.348,65.348,31410000.0
2009-10-22 00:21:00,65.367,65.367,65.36,65.36,44110000.0
2009-10-22 00:22:00,65.341,65.347,65.337,65.347,94500000.0
2009-10-22 00:23:00,65.358,65.374,65.357,65.374,87830000.0
2009-10-22 00:24:00,65.368,65.37,65.366,65.368,63650000.0
2009-10-22 00:26:00,65.376,65.38,65.375,65.377,52600000.0
2009-10-22 00:27:00,65.36,65.36,65.343,65.348,115370000.0
2009-10-22 00:28:00,65.351,65.351,65.333,65.34,67430000.0
2009-10-22 00:29:00,65.317,65.332,65.308,65.327,77760000.0
2009-10-22 00:30:00,65.333,65.333,65.316,65.316,77360000.0
2009-10-22 00:31:00,65.319,65.339,65.304,65.304,131600000.0
2009-10-22 00:32:00,65.305,65.341,65.305,65.313,99860000.0
2009-10-22 00:33:00,65.344,65.344,65.297,65.317,80930000.0
2009-10-22 00:34:00,65.322,65.322,65.302,65.315,97140000.0
2009-10-22 00:35:00,65.322,65.322,65.293,65.301,74550000.0
2009-10-22 00:36:00,65.323,65.323,65.294,65.294,97430000.0
2009-10-22 00:37:00,65.323,65.323,65.286,65.286,79690000.0
2009-10-22 00:38:00,65.291,65.314,65.291,65.314,66230000.0
2009-10-22 00:39:00,65.32,65.32,65.293,65.293,97970000.0
2009-10-22 00:41:00,65.293,65.322,65.293,65.319,81690000.0
2009-10-22 00:42:00,65.306,65.306,65.282,65.291,65990000.0
2009-10-22 00:43:00,65.298,65.303,65.282,65.303,63400000.0
2009-10-22 00:44:00,65.299,65.3,65.297,65.299,73410000.0
2009-10-22 00:45:00,65.322,65.322,65.295,65.306,71060000.0
2009-10-22 00:46:00,65.302,65.315,65.302,65.309,88530000.0
2009-10-22 00:47:00,65.321,65.334,65.318,65.334,93790000.0
2009-10-22 00:48:00,65.328,65.331,65.326,65.329,120370000.0
2009-10-22 00:49:00,65.318,65.32,65.317,65.318,87600000.0
2009-10-22 00:51:00,65.335,65.337,65.329,65.33,98990000.0
2009-10-22 00:52:00,65.321,65.326,65.32,65.326,92200000.0
2009-10-22 00:53:00,65.333,65.333,65.323,65.328,78490000.0
2009-10-22 00:54:00,65.332,65.332,65.313,65.328,26960000.0
2009-10-22 00:55:00,65.324,65.324,65.311,65.311,60590000.0
2009-10-22 00:56:00,65.32,65.326,65.314,65.326,55340000.0
2009-10-22 00:57:00,65.347,65.347,65.339,65.339,90940000.0
2009-10-22 00:58:00,65.329,65.337,65.329,65.335,96180000.0
2009-10-22 00:59:00,65.331,65.353,65.331,65.353,113020000.0
2009-10-22 01:00:00,65.354,65.354,65.346,65.346,50880000.0
2009-10-22 01:01:00,65.34,65.357,65.34,65.349,55900000.0
2009-10-22 01:02:00,65.357,65.362,65.342,65.358,83990000.0
2009-10-22 01:03:00,65.35,65.365,65.35,65.365,83630000.0
2009-10-22 01:04:00,65.36,65.373,65.36,65.369,32710000.0
2009-10-22 01:05:00,65.373,65.402,65.367,65.393,79260000.0
2009-10-22 01:06:00,65.388,65.402,65.364,65.364,47630000.0
2009-10-22 01:07:00,65.367,65.384,65.357,65.384,65650000.0
2009-10-22 01:08:00,65.356,65.381,65.356,65.374,76240000.0
2009-10-22 01:09:00,65.349,65.349,65.345,65.347,37580000.0
2009-10-22 01:11:00,65.343,65.366,65.341,65.341,68700000.0
2009-10-22 01:12:00,65.371,65.373,65.349,65.373,40580000.0
2009-10-22 01:13:00,65.34,65.36,65.34,65.36,47300000.0
2009-10-22 01:15:00,65.365,65.368,65.335,65.365,88860000.0
2009-10-22 01:16:00,65.38,65.386,65.371,65.371,154090000.0
2009-10-22 01:17:00,65.372,65.393,65.372,65.393,72150000.0
2009-10-22 01:18:00,65.387,65.387,65.373,65.385,69630000.0
2009-10-22 01:19:00,65.389,65.399,65.366,65.388,26990000.0
2009-10-22 01:20:00,65.372,65.4,65.362,65.389,41460000.0
2009-10-22 01:21:00,65.364,65.39,65.364,65.364,52620000.0
2009-10-22 01:22:00,65.362,65.401,65.362,65.382,126680000.0
2009-10-22 01:23:00,65.4,65.413,65.39,65.413,79830000.0
2009-10-22 01:24:00,65.403,65.403,65.384,65.395,31050000.0
2009-10-22 01:25:00,65.392,65.396,65.39,65.39,45540000.0
2009-10-22 01:26:00,65.392,65.392,65.348,65.348,14880000.0
2009-10-22 01:27:00,65.383,65.383,65.326,65.355,65750000.0
2009-10-22 01:28:00,65.325,65.369,65.325,65.356,54360000.0
2009-10-22 01:29:00,65.374,65.374,65.329,65.363,105310000.0
2009-10-22 01:30:00,65.387,65.387,65.381,65.382,133950000.0
2009-10-22 01:31:00,65.38,65.387,65.379,65.379,54870000.0
2009-10-22 01:32:00,65.371,65.371,65.317,65.356,115660000.0
2009-10-22 01:33:00,65.376,65.376,65.327,65.351,112260000.0
2009-10-22 01:34:00,65.357,65.357,65.349,65.349,87460000.0
2009-10-22 01:35:00,65.357,65.371,65.352,65.359,62070000.0
2009-10-22 01:36:00,65.329,65.356,65.326,65.341,43960000.0
2009-10-22 01:37:00,65.331,65.342,65.324,65.328,27440000.0
2009-10-22 01:38:00,65.341,65.354,65.341,65.348,50620000.0
2009-10-22 01:39:00,65.348,65.354,65.345,65.35,31860000.0
2009-10-22 01:40:00,65.331,65.351,65.331,65.339,33710000.0
2009-10-22 01:41:00,65.347,65.364,65.342,65.364,47250000.0
2009-10-22 01:42:00,65.357,65.365,65.343,65.35,66990000.0
2009-10-22 01:43:00,65.358,65.36,65.355,65.357,109240000.0
2009-10-22 01:44:00,65.339,65.361,65.334,65.338,63550000.0
2009-10-22 01:45:00,65.335,65.335,65.321,65.329,76780000.0
2009-10-22 01:46:00,65.317,65.322,65.304,65.316,96960000.0
2009-10-22 01:47:00,65.302,65.315,65.302,65.303,126000000.0
2009-10-22 01:48:00,65.313,65.313,65.284,65.295,141150000.0
2009-10-22 01:49:00,65.281,65.305,65.271,65.271,115180000.0
2009-10-22 01:50:00,65.277,65.284,65.264,65.276,110420000.0
2009-10-22 01:51:00,65.259,65.276,65.251,65.251,53220000.0
2009-10-22 01:52:00,65.254,65.283,65.254,65.276,84490000.0
2009-10-22 01:53:00,65.279,65.279,65.201,65.232,76700000.0
2009-10-22 01:54:00,65.253,65.271,65.253,65.266,70710000.0
2009-10-22 01:55:00,65.273,65.33,65.273,65.3,63510000.0
2009-10-22 01:56:00,65.298,65.298,65.256,65.293,50530000.0
2009-10-22 01:57:00,65.297,65.297,65.287,65.287,63780000.0
2009-10-22 01:58:00,65.288,65.289,65.263,65.272,50600000.0
2009-10-22 02:01:00,65.306,65.316,65.292,65.316,30280000.0
2009-10-22 02:02:00,65.322,65.34,65.317,65.327,44950000.0
2009-10-22 02:03:00,65.33,65.333,65.323,65.33,50220000.0
2009-10-22 02:04:00,65.323,65.345,65.323,65.345,129210000.0
2009-10-22 02:05:00,65.336,65.336,65.33,65.336,81550000.0
2009-10-22 02:06:00,65.33,65.344,65.33,65.344,31390000.0
2009-10-22 02:07:00,65.295,65.333,65.295,65.322,44100000.0
2009-10-22 02:08:00,65.323,65.352,65.323,65.352,15780000.0
2009-10-22 02:09:00,65.348,65.348,65.34,65.346,64200000.0
2009-10-22 02:10:00,65.341,65.368,65.328,65.353,59210000.0
2009-10-22 02:11:00,65.356,65.382,65.356,65.374,111820000.0
2009-10-22 02:12:00,65.372,65.374,65.345,65.374,130440000.0
2009-10-22 02:13:00,65.381,65.402,65.375,65.388,54960000.0
2009-10-22 02:14:00,65.395,65.402,65.38,65.396,119860000.0
2009-10-22 02:15:00,65.398,65.405,65.39,65.39,106780000.0
2009-10-22 02:16:00,65.406,65.406,65.375,65.389,105270000.0
2009-10-22 02:17:00,65.371,65.392,65.371,65.38,59550000.0
2009-10-22 02:18:00,65.38,65.38,65.307,65.314,43760000.0
2009-10-22 02:19:00,65.321,65.359,65.321,65.356,30990000.0
2009-10-22 02:20:00,65.352,65.357,65.351,65.357,59450000.0
2009-10-22 02:21:00,65.368,65.368,65.309,65.338,27470000.0
2009-10-22 02:22:00,65.346,65.347,65.34,65.34,35080000.0
2009-10-22 02:23:00,65.358,65.359,65.357,65.358,53340000.0
2009-10-22 02:24:00,65.355,65.355,65.349,65.349,70130000.0
2009-10-22 02:25:00,65.355,65.36,65.344,65.351,118280000.0
2009-10-22 02:26:00,65.343,65.377,65.343,65.364,64730000.0
2009-10-22 02:27:00,65.366,65.376,65.36,65.376,81230000.0
2009-10-22 02:29:00,65.361,65.382,65.361,65.377,128020000.0
2009-10-22 02:30:00,65.37,65.413,65.37,65.413,153280000.0
2009-10-22 02:31:00,65.409,65.416,65.402,65.406,124750000.0
2009-10-22 02:32:00,65.413,65.413,65.387,65.408,112640000.0
2009-10-22 02:33:00,65.402,65.445,65.402,65.443,63960000.0
2009-10-22 02:34:00,65.432,65.454,65.43,65.43,87110000.0
2009-10-22 02:35:00,65.433,65.454,65.433,65.433,80360000.0
2009-10-22 02:36:00,65.438,65.45,65.428,65.43,80480000.0
2009-10-22 02:38:00,65.426,65.434,65.419,65.419,53630000.0
2009-10-22 02:39:00,65.41,65.424,65.41,65.416,58890000.0
2009-10-22 02:40:00,65.418,65.433,65.397,65.404,47980000.0
2009-10-22 02:41:00,65.417,65.417,65.393,65.414,120230000.0
2009-10-22 02:42:00,65.418,65.422,65.413,65.418,14130000.0
2009-10-22 02:43:00,65.418,65.423,65.41,65.41,50650000.0
2009-10-22 02:44:00,65.405,65.423,65.393,65.401,60400000.0
2009-10-22 02:45:00,65.422,65.424,65.404,65.424,51740000.0
2009-10-22 02:46:00,65.421,65.43,65.411,65.411,120180000.0
2009-10-22 02:47:00,65.42,65.425,65.403,65.403,11080000.0
2009-10-22 02:48:00,65.406,65.414,65.391,65.391,72300000.0
2009-10-22 02:49:00,65.406,65.406,65.391,65.399,65790000.0
2009-10-22 02:50:00,65.403,65.421,65.396,65.405,50590000.0
2009-10-22 02:51:00,65.419,65.422,65.406,65.407,63450000.0
2009-10-22 02:52:00,65.412,65.43,65.398,65.43,53020000.0
2009-10-22 02:53:00,65.445,65.445,65.406,65.419,119250000.0
2009-10-22 02:54:00,65.429,65.439,65.4,65.4,12210000.0
2009-10-22 02:55:00,65.394,65.427,65.391,65.427,15670000.0
2009-10-22 02:56:00,65.427,65.432,65.413,65.413,71480000.0
2009-10-22 02:57:00,65.408,65.422,65.393,65.405,53170000.0
2009-10-22 02:58:00,65.418,65.454,65.409,65.454,55070000.0
2009-10-22 02:59:00,65.432,65.455,65.426,65.455,50950000.0
2009-10-22 03:00:00,65.451,65.461,65.433,65.448,117580000.0
2009-10-22 03:01:00,65.44,65.443,65.432,65.437,11080000.0
2009-10-22 03:02:00,65.435,65.453,65.435,65.453,6990000.0
2009-10-22 03:03:00,65.448,65.454,65.433,65.433,84570000.0
2009-10-22 03:04:00,65.444,65.452,65.432,65.432,73240000.0
2009-10-22 03:05:00,65.454,65.454,65.432,65.446,62440000.0
2009-10-22 03:06:00,65.448,65.452,65.434,65.445,53250000.0
2009-10-22 03:07:00,65.44,65.451,65.425,65.431,61720000.0
2009-10-22 03:08:00,65.426,65.45,65.426,65.442,47660000.0
2009-10-22 03:09:00,65.439,65.443,65.413,65.42,115070000.0
2009-10-22 03:10:00,65.406,65.434,65.402,65.429,16770000.0
2009-10-22 03:11:00,65.409,65.413,65.402,65.408,62240000.0
2009-10-22 03:12:00,65.415,65.424,65.403,65.424,54720000.0
2009-10-22 03:13:00,65.408,65.419,65.394,65.407,61500000.0
2009-10-22 03:14:00,65.395,65.405,65.384,65.405,53830000.0
2009-10-22 03:15:00,65.405,65.405,65.382,65.382,121280000.0
2009-10-22 03:16:00,65.391,65.399,65.385,65.395,17280000.0
2009-10-22 03:17:00,65.402,65.403,65.402,65.403,3010000.0
2009-10-22 03:18:00,65.417,65.417,65.388,65.39,104670000.0
2009-10-22 03:19:00,65.379,65.399,65.372,65.39,128100000.0
2009-10-22 03:20:00,65.37,65.393,65.37,65.386,55480000.0
2009-10-22 03:21:00,65.379,65.382,65.366,65.375,108330000.0
2009-10-22 03:22:00,65.373,65.374,65.363,65.374,106980000.0
2009-10-22 03:23:00,65.364,65.381,65.364,65.367,86070000.0
2009-10-22 03:24:00,65.365,65.365,65.342,65.355,63650000.0
2009-10-22 03:25:00,65.355,65.355,65.333,65.338,40430000.0
2009-10-22 03:26:00,65.343,65.343,65.308,65.32,19200000.0
2009-10-22 03:27:00,65.334,65.334,65.306,65.333,48760000.0
2009-10-22 03:28:00,65.328,65.339,65.321,65.321,27460000.0
2009-10-22 03:29:00,65.329,65.33,65.327,65.329,33620000.0
2009-10-22 03:30:00,65.326,65.326,65.32,65.326,47910000.0
2009-10-22 03:31:00,65.318,65.33,65.315,65.316,66140000.0
2009-10-22 03:32:00,65.308,65.323,65.308,65.323,106140000.0
2009-10-22 03:33:00,65.321,65.333,65.314,65.326,61630000.0
2009-10-22 03:34:00,65.329,65.354,65.329,65.354,76090000.0
2009-10-22 03:35:00,65.354,65.355,65.336,65.355,93560000.0
2009-10-22 03:36:00,65.349,65.368,65.344,65.358,116970000.0
2009-10-22 03:37:00,65.36,65.374,65.36,65.365,143200000.0
2009-10-22 03:38:00,65.378,65.383,65.371,65.382,120930000.0
2009-10-22 03:39:00,65.373,65.373,65.35,65.36,107410000.0
2009-10-22 03:40:00,65.367,65.368,65.36,65.368,58040000.0
2009-10-22 03:41:00,65.356,65.361,65.326,65.33,91060000.0
2009-10-22 03:42:00,65.333,65.333,65.296,65.309,70270000.0
2009-10-22 03:43:00,65.302,65.321,65.302,65.31,70530000.0
2009-10-22 03:44:00,65.313,65.331,65.301,65.311,60210000.0
2009-10-22 03:45:00,65.316,65.316,65.306,65.315,50460000.0
2009-10-22 03:46:00,65.31,65.315,65.302,65.308,55550000.0
2009-10-22 03:47:00,65.299,65.313,65.299,65.313,49840000.0
2009-10-22 03:48:00,65.316,65.316,65.302,65.307,110840000.0
2009-10-22 03:49:00,65.304,65.308,65.304,65.308,3010000.0
2009-10-22 03:50:00,65.32,65.336,65.32,65.327,46960000.0
2009-10-22 03:51:00,65.337,65.337,65.329,65.329,123070000.0
2009-10-22 03:52:00,65.334,65.334,65.328,65.328,4710000.0
2009-10-22 03:53:00,65.339,65.339,65.33,65.336,117650000.0
2009-10-22 03:54:00,65.325,65.347,65.324,65.341,11480000.0
2009-10-22 03:55:00,65.336,65.344,65.333,65.343,114160000.0
2009-10-22 03:56:00,65.338,65.363,65.338,65.363,100920000.0
2009-10-22 03:57:00,65.36,65.374,65.343,65.343,60390000.0
2009-10-22 03:58:00,65.348,65.354,65.334,65.354,88700000.0
2009-10-22 03:59:00,65.358,65.367,65.355,65.361,84120000.0
2009-10-22 04:00:00,65.359,65.359,65.265,65.339,70260000.0
2009-10-22 04:01:00,65.341,65.354,65.341,65.349,67830000.0
2009-10-22 04:02:00,65.354,65.359,65.342,65.355,49030000.0
2009-10-22 04:03:00,65.336,65.342,65.273,65.328,57910000.0
2009-10-22 04:04:00,65.275,65.327,65.275,65.308,54350000.0
2009-10-22 04:05:00,65.316,65.316,65.303,65.309,115540000.0
2009-10-22 04:06:00,65.32,65.32,65.299,65.304,10530000.0
2009-10-22 04:07:00,65.3,65.303,65.289,65.297,17100000.0
2009-10-22 04:08:00,65.295,65.3,65.258,65.288,118290000.0
2009-10-22 04:09:00,65.293,65.297,65.285,65.297,12780000.0
2009-10-22 04:10:00,65.311,65.311,65.291,65.306,14080000.0
2009-10-22 04:11:00,65.309,65.314,65.304,65.309,72080000.0
2009-10-22 04:12:00,65.316,65.316,65.286,65.29,70530000.0
2009-10-22 04:13:00,65.284,65.301,65.281,65.281,71980000.0
2009-10-22 04:14:00,65.275,65.275,65.25,65.25,54250000.0
2009-10-22 04:15:00,65.25,65.255,65.244,65.247,62430000.0
2009-10-22 04:16:00,65.253,65.264,65.253,65.264,54920000.0
2009-10-22 04:17:00,65.268,65.268,65.233,65.257,110660000.0
2009-10-22 04:18:00,65.248,65.248,65.207,65.211,9770000.0
2009-10-22 04:19:00,65.209,65.216,65.209,65.211,77150000.0
2009-10-22 04:20:00,65.22,65.234,65.214,65.22,91430000.0
2009-10-22 04:21:00,65.222,65.23,65.212,65.226,122860000.0
2009-10-22 04:22:00,65.23,65.236,65.228,65.229,143480000.0
2009-10-22 04:23:00,65.238,65.244,65.232,65.236,117380000.0
2009-10-22 04:24:00,65.246,65.255,65.242,65.247,101060000.0
2009-10-22 04:25:00,65.253,65.263,65.235,65.256,58700000.0
2009-10-22 04:26:00,65.253,65.253,65.235,65.239,91440000.0
2009-10-22 04:27:00,65.245,65.245,65.223,65.231,73750000.0
2009-10-22 04:28:00,65.241,65.254,65.236,65.248,74070000.0
2009-10-22 04:29:00,65.25,65.264,65.245,65.25,57370000.0
2009-10-22 04:30:00,65.256,65.256,65.232,65.245,51520000.0
2009-10-22 04:31:00,65.229,65.235,65.222,65.227,57150000.0
2009-10-22 04:32:00,65.228,65.236,65.212,65.228,51450000.0
2009-10-22 04:33:00,65.236,65.244,65.208,65.244,120090000.0
2009-10-22 04:34:00,65.235,65.243,65.224,65.243,11450000.0
2009-10-22 04:35:00,65.24,65.245,65.233,65.244,114110000.0
2009-10-22 04:36:00,65.23,65.23,65.202,65.202,9960000.0
2009-10-22 04:37:00,65.185,65.2,65.185,65.191,10930000.0
2009-10-22 04:38:00,65.185,65.193,65.173,65.187,51560000.0
2009-10-22 04:39:00,65.186,65.186,65.173,65.179,118060000.0
2009-10-22 04:40:00,65.183,65.183,65.166,65.175,9200000.0
2009-10-22 04:41:00,65.171,65.177,65.171,65.177,118770000.0
2009-10-22 04:42:00,65.181,65.181,65.17,65.175,12580000.0
2009-10-22 04:43:00,65.146,65.161,65.115,65.16,13340000.0
2009-10-22 04:44:00,65.151,65.155,65.1,65.136,50550000.0
2009-10-22 04:45:00,65.156,65.157,65.149,65.149,116500000.0
2009-10-22 04:46:00,65.143,65.143,65.124,65.124,6390000.0
2009-10-22 04:47:00,65.127,65.136,65.122,65.136,14690000.0
2009-10-22 04:48:00,65.14,65.143,65.132,65.138,120840000.0
2009-10-22 04:49:00,65.14,65.142,65.102,65.103,11830000.0
2009-10-22 04:50:00,65.116,65.143,65.113,65.143,11090000.0
2009-10-22 04:51:00,65.156,65.156,65.14,65.156,125650000.0
2009-10-22 04:52:00,65.146,65.146,65.129,65.138,144530000.0
2009-10-22 04:53:00,65.129,65.141,65.125,65.134,113400000.0
2009-10-22 04:54:00,65.134,65.139,65.114,65.119,101420000.0
2009-10-22 04:55:00,65.118,65.13,65.103,65.111,62450000.0
2009-10-22 04:56:00,65.105,65.122,65.105,65.119,88500000.0
2009-10-22 04:57:00,65.143,65.164,65.139,65.164,78870000.0
2009-10-22 04:58:00,65.165,65.165,65.155,65.157,74410000.0
2009-10-22 04:59:00,65.159,65.171,65.154,65.159,67600000.0
2009-10-22 05:00:00,65.169,65.174,65.163,65.167,51790000.0
2009-10-22 05:01:00,65.176,65.176,65.163,65.168,57520000.0
2009-10-22 05:02:00,65.165,65.172,65.153,65.169,55500000.0
2009-10-22 05:03:00,65.171,65.175,65.162,65.168,111980000.0
2009-10-22 05:04:00,65.178,65.182,65.172,65.177,18280000.0
2009-10-22 05:05:00,65.179,65.184,65.173,65.179,119100000.0
2009-10-22 05:06:00,65.176,65.183,65.173,65.183,9010000.0
2009-10-22 05:07:00,65.17,65.178,65.164,65.168,20360000.0
2009-10-22 05:08:00,65.166,65.175,65.16,65.168,93340000.0
2009-10-22 05:09:00,65.159,65.166,65.159,65.161,74410000.0
2009-10-22 05:10:00,65.159,65.172,65.153,65.164,68740000.0
2009-10-22 05:11:00,65.171,65.194,65.171,65.188,67250000.0
2009-10-22 05:12:00,65.184,65.184,65.159,65.176,48090000.0
2009-10-22 05:13:00,65.185,65.186,65.178,65.185,61640000.0
2009-10-22 05:14:00,65.183,65.184,65.172,65.184,48750000.0
2009-10-22 05:15:00,65.199,65.199,65.189,65.189,111520000.0
2009-10-22 05:16:00,65.193,65.202,65.193,65.202,6390000.0
2009-10-22 05:17:00,65.202,65.207,65.2,65.2,59550000.0
2009-10-22 05:18:00,65.224,65.224,65.203,65.203,38020000.0
2009-10-22 05:19:00,65.203,65.203,65.181,65.202,21260000.0
2009-10-22 05:20:00,65.197,65.204,65.193,65.198,48730000.0
2009-10-22 05:21:00,65.198,65.202,65.191,65.198,24700000.0
2009-10-22 05:22:00,65.199,65.205,65.199,65.2,31950000.0
2009-10-22 05:23:00,65.2,65.205,65.2,65.201,51100000.0
2009-10-22 05:24:00,65.203,65.203,65.176,65.196,71840000.0
2009-10-22 05:25:00,65.196,65.202,65.184,65.195,105850000.0
2009-10-22 05:26:00,65.199,65.205,65.193,65.197,60740000.0
2009-10-22 05:27:00,65.205,65.207,65.181,65.181,79120000.0
2009-10-22 05:28:00,65.184,65.184,65.162,65.162,88950000.0
2009-10-22 05:29:00,65.168,65.183,65.164,65.17,115720000.0
2009-10-22 05:30:00,65.178,65.206,65.17,65.194,143380000.0
2009-10-22 05:31:00,65.194,65.204,65.194,65.196,114560000.0
2009-10-22 05:32:00,65.206,65.22,65.201,65.216,102660000.0
2009-10-22 05:33:00,65.216,65.225,65.211,65.211,60500000.0
2009-10-22 05:34:00,65.208,65.215,65.203,65.206,88150000.0
2009-10-22 05:35:00,65.199,65.202,65.196,65.199,71350000.0
2009-10-22 05:36:00,65.206,65.206,65.19,65.204,68860000.0
2009-10-22 05:37:00,65.207,65.207,65.194,65.203,65710000.0
2009-10-22 05:38:00,65.212,65.226,65.212,65.226,52090000.0
2009-10-22 05:39:00,65.231,65.231,65.195,65.202,63770000.0
2009-10-22 05:40:00,65.19,65.197,65.19,65.197,50380000.0
2009-10-22 05:41:00,65.193,65.219,65.193,65.218,109460000.0
2009-10-22 05:42:00,65.224,65.238,65.224,65.237,20520000.0
2009-10-22 05:43:00,65.233,65.252,65.233,65.246,71070000.0
2009-10-22 05:44:00,65.251,65.263,65.244,65.256,107210000.0
2009-10-22 05:45:00,65.26,65.272,65.253,65.264,66450000.0
2009-10-22 05:46:00,65.261,65.289,65.261,65.27,70230000.0
2009-10-22 05:47:00,65.258,65.271,65.257,65.267,102750000.0
2009-10-22 05:48:00,65.275,65.275,65.26,65.268,115080000.0
2009-10-22 05:49:00,65.26,65.273,65.26,65.269,135980000.0
2009-10-22 05:50:00,65.263,65.274,65.263,65.273,112160000.0
2009-10-22 05:51:00,65.282,65.289,65.261,65.283,104230000.0
2009-10-22 05:52:00,65.277,65.283,65.273,65.277,57920000.0
2009-10-22 05:53:00,65.266,65.274,65.245,65.258,80690000.0
2009-10-22 05:54:00,65.285,65.285,65.256,65.269,69630000.0
2009-10-22 05:55:00,65.256,65.264,65.244,65.248,74360000.0
2009-10-22 05:56:00,65.247,65.253,65.242,65.242,70160000.0
2009-10-22 05:57:00,65.239,65.254,65.232,65.238,48590000.0
2009-10-22 05:58:00,65.246,65.252,65.233,65.246,57110000.0
2009-10-22 05:59:00,65.239,65.251,65.234,65.249,54650000.0
2009-10-22 06:00:00,65.265,65.265,65.245,65.25,118060000.0
2009-10-22 06:01:00,65.243,65.255,65.243,65.252,11270000.0
2009-10-22 06:02:00,65.232,65.254,65.232,65.238,39600000.0
2009-10-22 06:03:00,65.244,65.244,65.23,65.23,44050000.0
2009-10-22 06:04:00,65.239,65.252,65.237,65.245,41970000.0
2009-10-22 06:05:00,65.251,65.251,65.241,65.241,31190000.0
2009-10-22 06:06:00,65.248,65.252,65.233,65.245,41740000.0
2009-10-22 06:07:00,65.255,65.291,65.254,65.283,11090000.0
2009-10-22 06:08:00,65.278,65.289,65.273,65.288,22820000.0
2009-10-22 06:09:00,65.308,65.31,65.289,65.29,78590000.0
2009-10-22 06:10:00,65.28,65.302,65.277,65.295,25190000.0
2009-10-22 06:11:00,65.293,65.312,65.293,65.299,61520000.0
2009-10-22 06:12:00,65.313,65.313,65.29,65.29,34040000.0
2009-10-22 06:13:00,65.305,65.305,65.292,65.298,52640000.0
2009-10-22 06:14:00,65.289,65.295,65.284,65.295,54380000.0
2009-10-22 06:15:00,65.296,65.298,65.291,65.292,78710000.0
2009-10-22 06:16:00,65.29,65.296,65.287,65.287,59200000.0
2009-10-22 06:17:00,65.29,65.302,65.281,65.281,45040000.0
2009-10-22 06:18:00,65.294,65.3,65.271,65.29,33080000.0
2009-10-22 06:19:00,65.302,65.302,65.292,65.296,15650000.0
2009-10-22 06:20:00,65.307,65.321,65.304,65.308,35730000.0
2009-10-22 06:21:00,65.335,65.335,65.307,65.311,87910000.0
2009-10-22 06:22:00,65.317,65.323,65.303,65.309,38710000.0
2009-10-22 06:23:00,65.317,65.317,65.3,65.3,37110000.0
2009-10-22 06:24:00,65.315,65.315,65.296,65.304,119620000.0
2009-10-22 06:25:00,65.308,65.329,65.302,65.308,79960000.0
2009-10-22 06:26:00,65.318,65.327,65.317,65.318,33330000.0
2009-10-22 06:27:00,65.313,65.323,65.313,65.318,30150000.0
2009-10-22 06:28:00,65.327,65.327,65.304,65.317,44440000.0
2009-10-22 06:29:00,65.304,65.316,65.299,65.299,84820000.0
2009-10-22 06:30:00,65.315,65.315,65.302,65.302,86740000.0
2009-10-22 06:31:00,65.297,65.303,65.293,65.298,66620000.0
2009-10-22 06:32:00,65.284,65.294,65.284,65.286,61640000.0
2009-10-22 06:33:00,65.295,65.305,65.285,65.294,47360000.0
2009-10-22 06:34:00,65.305,65.313,65.293,65.313,115840000.0
2009-10-22 06:35:00,65.304,65.309,65.292,65.3,67850000.0
2009-10-22 06:36:00,65.316,65.317,65.31,65.31,72010000.0
2009-10-22 06:37:00,65.311,65.323,65.311,65.321,81670000.0
2009-10-22 06:38:00,65.312,65.317,65.31,65.311,113810000.0
2009-10-22 06:39:00,65.321,65.324,65.311,65.311,98590000.0
2009-10-22 06:40:00,65.311,65.316,65.309,65.309,76410000.0
2009-10-22 06:41:00,65.317,65.322,65.301,65.315,97810000.0
2009-10-22 06:42:00,65.308,65.318,65.301,65.309,68630000.0
2009-10-22 06:43:00,65.299,65.313,65.299,65.309,90700000.0
2009-10-22 06:44:00,65.311,65.334,65.311,65.314,77530000.0
2009-10-22 06:45:00,65.324,65.324,65.302,65.311,62670000.0
2009-10-22 06:46:00,65.318,65.323,65.31,65.317,95520000.0
2009-10-22 06:47:00,65.327,65.329,65.326,65.328,61260000.0
2009-10-22 06:48:00,65.338,65.343,65.322,65.336,82250000.0
2009-10-22 06:49:00,65.349,65.349,65.331,65.331,71000000.0
2009-10-22 06:50:00,65.339,65.349,65.333,65.339,63100000.0
2009-10-22 06:52:00,65.346,65.346,65.332,65.338,72680000.0
2009-10-22 06:53:00,65.33,65.337,65.33,65.337,94720000.0
2009-10-22 06:54:00,65.347,65.347,65.334,65.345,95460000.0
2009-10-22 06:55:00,65.346,65.347,65.339,65.339,115520000.0
2009-10-22 06:56:00,65.338,65.355,65.324,65.347,88640000.0
2009-10-22 06:57:00,65.348,65.356,65.343,65.356,71710000.0
2009-10-22 06:58:00,65.355,65.355,65.332,65.339,92250000.0
2009-10-22 06:59:00,65.34,65.354,65.34,65.341,95960000.0
2009-10-22 07:00:00,65.349,65.364,65.346,65.356,81360000.0
2009-10-22 07:01:00,65.366,65.366,65.36,65.36,22930000.0
2009-10-22 07:02:00,65.358,65.365,65.352,65.365,58420000.0
2009-10-22 07:03:00,65.358,65.358,65.35,65.351,55860000.0
2009-10-22 07:04:00,65.357,65.364,65.352,65.358,85350000.0
2009-10-22 07:05:00,65.347,65.354,65.343,65.347,90180000.0
2009-10-22 07:06:00,65.346,65.346,65.337,65.337,110580000.0
2009-10-22 07:07:00,65.338,65.354,65.338,65.338,47450000.0
2009-10-22 07:08:00,65.342,65.362,65.342,65.349,53940000.0
2009-10-22 07:09:00,65.355,65.355,65.324,65.33,85870000.0
2009-10-22 07:10:00,65.331,65.344,65.331,65.344,83570000.0
2009-10-22 07:11:00,65.338,65.354,65.333,65.354,31660000.0
2009-10-22 07:12:00,65.344,65.344,65.322,65.337,81870000.0
2009-10-22 07:13:00,65.34,65.344,65.336,65.338,50250000.0
2009-10-22 07:14:00,65.33,65.338,65.33,65.335,79960000.0
2009-10-22 07:15:00,65.33,65.349,65.33,65.333,87920000.0
2009-10-22 07:16:00,65.353,65.353,65.333,65.333,39240000.0
2009-10-22 07:17:00,65.34,65.355,65.34,65.349,58010000.0
2009-10-22 07:18:00,65.344,65.354,65.344,65.354,68050000.0
2009-10-22 07:19:00,65.34,65.344,65.339,65.34,40690000.0
2009-10-22 07:20:00,65.353,65.372,65.353,65.356,53460000.0
2009-10-22 07:21:00,65.358,65.374,65.352,65.367,96580000.0
2009-10-22 07:22:00,65.363,65.375,65.354,65.375,85710000.0
2009-10-22 07:23:00,65.371,65.382,65.361,65.382,166210000.0
2009-10-22 07:24:00,65.394,65.394,65.364,65.376,81260000.0
2009-10-22 07:25:00,65.382,65.393,65.376,65.381,72530000.0
2009-10-22 07:26:00,65.38,65.397,65.38,65.397,28150000.0
2009-10-22 07:27:00,65.404,65.404,65.384,65.392,42730000.0
2009-10-22 07:28:00,65.389,65.393,65.382,65.388,56700000.0
2009-10-22 07:29:00,65.389,65.403,65.384,65.384,130090000.0
2009-10-22 07:30:00,65.404,65.404,65.383,65.39,77680000.0
2009-10-22 07:31:00,65.377,65.388,65.338,65.363,36690000.0
2009-10-22 07:32:00,65.362,65.374,65.353,65.36,48050000.0
2009-10-22 07:33:00,65.374,65.374,65.364,65.368,15440000.0
2009-10-22 07:34:00,65.38,65.387,65.364,65.386,68120000.0
2009-10-22 07:35:00,65.384,65.384,65.365,65.368,60010000.0
2009-10-22 07:36:00,65.387,65.387,65.371,65.377,106760000.0
2009-10-22 07:37:00,65.357,65.365,65.351,65.365,134410000.0
2009-10-22 07:38:00,65.37,65.383,65.362,65.383,55880000.0
2009-10-22 07:39:00,65.386,65.386,65.372,65.379,113090000.0
2009-10-22 07:40:00,65.385,65.393,65.375,65.393,113540000.0
2009-10-22 07:41:00,65.391,65.403,65.382,65.382,86790000.0
2009-10-22 07:42:00,65.394,65.394,65.382,65.387,60430000.0
2009-10-22 07:43:00,65.386,65.392,65.375,65.392,40660000.0
2009-10-22 07:44:00,65.391,65.399,65.37,65.386,28370000.0
2009-10-22 07:45:00,65.409,65.433,65.389,65.433,55900000.0
2009-10-22 07:46:00,65.43,65.484,65.418,65.447,27660000.0
2009-10-22 07:47:00,65.45,65.477,65.444,65.459,38200000.0
2009-10-22 07:48:00,65.485,65.51,65.438,65.51,55730000.0
2009-10-22 07:49:00,65.518,65.518,65.475,65.508,68790000.0
2009-10-22 07:50:00,65.479,65.501,65.465,65.488,104070000.0
2009-10-22 07:51:00,65.483,65.501,65.477,65.501,67960000.0
2009-10-22 07:52:00,65.485,65.508,65.477,65.489,74610000.0
2009-10-22 07:53:00,65.481,65.502,65.48,65.487,93140000.0
2009-10-22 07:54:00,65.495,65.511,65.42,65.5,128740000.0
2009-10-22 07:55:00,65.499,65.517,65.471,65.471,153070000.0
2009-10-22 07:56:00,65.48,65.496,65.447,65.476,124440000.0
2009-10-22 07:57:00,65.51,65.51,65.471,65.49,106080000.0
2009-10-22 07:58:00,65.496,65.497,65.466,65.479,59210000.0
2009-10-22 07:59:00,65.472,65.5,65.465,65.479,90490000.0
2009-10-22 08:00:00,65.506,65.506,65.484,65.484,87570000.0
2009-10-22 08:01:00,65.501,65.501,65.47,65.479,77270000.0
2009-10-22 08:02:00,65.485,65.502,65.471,65.482,66230000.0
2009-10-22 08:03:00,65.475,65.489,65.444,65.444,59420000.0
2009-10-22 08:04:00,65.428,65.452,65.417,65.452,60200000.0
2009-10-22 08:05:00,65.448,65.475,65.447,65.475,49390000.0
2009-10-22 08:06:00,65.476,65.476,65.446,65.457,130590000.0
2009-10-22 08:07:00,65.451,65.467,65.436,65.436,18840000.0
2009-10-22 08:08:00,65.43,65.457,65.414,65.414,60840000.0
2009-10-22 08:09:00,65.442,65.442,65.407,65.416,44190000.0
2009-10-22 08:10:00,65.418,65.433,65.413,65.417,25400000.0
2009-10-22 08:11:00,65.432,65.453,65.42,65.453,53830000.0
2009-10-22 08:12:00,65.452,65.475,65.439,65.466,25380000.0
2009-10-22 08:13:00,65.47,65.487,65.459,65.461,35870000.0
2009-10-22 08:14:00,65.453,65.488,65.453,65.478,58880000.0
2009-10-22 08:15:00,65.485,65.491,65.46,65.477,72020000.0
2009-10-22 08:16:00,65.46,65.475,65.452,65.475,108900000.0
2009-10-22 08:17:00,65.463,65.463,65.436,65.453,62060000.0
2009-10-22 08:18:00,65.451,65.451,65.433,65.433,80870000.0
2009-10-22 08:19:00,65.431,65.47,65.431,65.467,98310000.0
2009-10-22 08:20:00,65.459,65.469,65.449,65.468,127760000.0
2009-10-22 08:21:00,65.45,65.472,65.446,65.472,159180000.0
2009-10-22 08:22:00,65.471,65.478,65.456,65.466,130070000.0
2009-10-22 08:23:00,65.458,65.471,65.449,65.466,113010000.0
2009-10-22 08:24:00,65.452,65.456,65.418,65.42,60900000.0
2009-10-22 08:25:00,65.412,65.448,65.412,65.43,88000000.0
2009-10-22 08:26:00,65.422,65.455,65.422,65.446,79480000.0
2009-10-22 08:27:00,65.45,65.466,65.45,65.458,71530000.0
2009-10-22 08:28:00,65.47,65.48,65.454,65.469,64300000.0
2009-10-22 08:29:00,65.475,65.475,65.443,65.451,55350000.0
2009-10-22 08:30:00,65.458,65.47,65.445,65.463,60980000.0
2009-10-22 08:31:00,65.46,65.472,65.453,65.467,56500000.0
2009-10-22 08:32:00,65.481,65.492,65.475,65.479,121480000.0
2009-10-22 08:33:00,65.486,65.491,65.466,65.47,17100000.0
2009-10-22 08:34:00,65.463,65.47,65.444,65.448,93550000.0
2009-10-22 08:35:00,65.448,65.451,65.436,65.437,78420000.0
2009-10-22 08:36:00,65.438,65.45,65.426,65.436,128910000.0
2009-10-22 08:37:00,65.42,65.46,65.42,65.452,139530000.0
2009-10-22 08:38:00,65.459,65.468,65.438,65.461,101500000.0
2009-10-22 08:39:00,65.461,65.465,65.418,65.447,149530000.0
2009-10-22 08:40:00,65.436,65.451,65.419,65.43,95230000.0
2009-10-22 08:41:00,65.441,65.445,65.427,65.431,94430000.0
2009-10-22 08:42:00,65.438,65.452,65.422,65.444,62130000.0
2009-10-22 08:43:00,65.438,65.444,65.43,65.43,55360000.0
2009-10-22 08:44:00,65.435,65.438,65.418,65.426,113840000.0
2009-10-22 08:45:00,65.433,65.433,65.417,65.432,73960000.0
2009-10-22 08:46:00,65.426,65.447,65.418,65.427,113670000.0
2009-10-22 08:47:00,65.434,65.442,65.422,65.437,52410000.0
2009-10-22 08:48:00,65.443,65.443,65.421,65.442,105640000.0
2009-10-22 08:49:00,65.441,65.454,65.441,65.454,83640000.0
2009-10-22 08:50:00,65.446,65.453,65.431,65.431,111950000.0
2009-10-22 08:51:00,65.447,65.447,65.434,65.435,90380000.0
2009-10-22 08:52:00,65.446,65.451,65.43,65.435,80220000.0
2009-10-22 08:53:00,65.45,65.45,65.425,65.44,72700000.0
2009-10-22 08:54:00,65.448,65.458,65.445,65.449,113470000.0
2009-10-22 08:55:00,65.454,65.479,65.444,65.479,95480000.0
2009-10-22 08:56:00,65.474,65.484,65.441,65.449,99870000.0
2009-10-22 08:57:00,65.451,65.465,65.451,65.459,70280000.0
2009-10-22 08:58:00,65.448,65.459,65.446,65.455,23200000.0
2009-10-22 08:59:00,65.453,65.46,65.437,65.452,107350000.0
2009-10-22 09:00:00,65.459,65.479,65.449,65.479,73380000.0
2009-10-22 09:01:00,65.474,65.5,65.464,65.473,83810000.0
2009-10-22 09:02:00,65.479,65.491,65.473,65.479,96960000.0
2009-10-22 09:03:00,65.483,65.499,65.483,65.486,116380000.0
2009-10-22 09:04:00,65.479,65.51,65.479,65.496,42150000.0
2009-10-22 09:05:00,65.497,65.503,65.483,65.488,108280000.0
2009-10-22 09:06:00,65.492,65.492,65.458,65.476,73840000.0
2009-10-22 09:07:00,65.454,65.474,65.443,65.458,103640000.0
2009-10-22 09:08:00,65.455,65.462,65.441,65.441,101250000.0
2009-10-22 09:09:00,65.453,65.483,65.452,65.467,88540000.0
2009-10-22 09:10:00,65.473,65.48,65.445,65.457,59680000.0
2009-10-22 09:11:00,65.455,65.46,65.433,65.447,63510000.0
2009-10-22 09:12:00,65.446,65.45,65.414,65.422,121810000.0
2009-10-22 09:13:00,65.41,65.41,65.386,65.396,88190000.0
2009-10-22 09:14:00,65.394,65.414,65.394,65.414,106140000.0
2009-10-22 09:15:00,65.435,65.442,65.415,65.418,130610000.0
2009-10-22 09:16:00,65.43,65.443,65.426,65.433,144930000.0
2009-10-22 09:17:00,65.445,65.446,65.434,65.446,67520000.0
2009-10-22 09:18:00,65.449,65.457,65.443,65.448,115050000.0
2009-10-22 09:19:00,65.448,65.451,65.434,65.44,82460000.0
2009-10-22 09:20:00,65.448,65.452,65.432,65.438,67850000.0
2009-10-22 09:21:00,65.443,65.448,65.424,65.439,80330000.0
2009-10-22 09:22:00,65.437,65.446,65.432,65.438,99050000.0
2009-10-22 09:23:00,65.439,65.463,65.439,65.451,74030000.0
2009-10-22 09:24:00,65.454,65.455,65.442,65.442,94490000.0
2009-10-22 09:25:00,65.444,65.482,65.444,65.468,85080000.0
2009-10-22 09:26:00,65.489,65.501,65.48,65.48,57330000.0
2009-10-22 09:27:00,65.493,65.493,65.474,65.474,108500000.0
2009-10-22 09:28:00,65.474,65.474,65.444,65.457,67030000.0
2009-10-22 09:29:00,65.463,65.491,65.456,65.484,82550000.0
2009-10-22 09:30:00,65.504,65.504,65.485,65.497,110340000.0
2009-10-22 09:31:00,65.498,65.514,65.492,65.507,91090000.0
2009-10-22 09:32:00,65.51,65.524,65.503,65.516,80920000.0
2009-10-22 09:33:00,65.522,65.522,65.478,65.491,93930000.0
2009-10-22 09:34:00,65.477,65.502,65.473,65.502,48930000.0
2009-10-22 09:35:00,65.499,65.5,65.475,65.488,91960000.0
2009-10-22 09:36:00,65.499,65.51,65.485,65.494,62340000.0
2009-10-22 09:37:00,65.486,65.486,65.453,65.46,97250000.0
2009-10-22 09:38:00,65.462,65.474,65.456,65.474,97120000.0
2009-10-22 09:39:00,65.476,65.476,65.455,65.459,110220000.0
2009-10-22 09:40:00,65.466,65.47,65.454,65.465,49860000.0
2009-10-22 09:41:00,65.457,65.46,65.422,65.44,56160000.0
2009-10-22 09:42:00,65.419,65.419,65.384,65.419,114160000.0
2009-10-22 09:43:00,65.425,65.431,65.414,65.418,133630000.0
2009-10-22 09:44:00,65.427,65.434,65.424,65.429,95590000.0
2009-10-22 09:45:00,65.418,65.434,65.413,65.428,102900000.0
2009-10-22 09:46:00,65.423,65.431,65.394,65.394,95680000.0
2009-10-22 09:47:00,65.405,65.42,65.405,65.407,113470000.0
2009-10-22 09:48:00,65.421,65.434,65.405,65.434,110920000.0
2009-10-22 09:49:00,65.428,65.435,65.423,65.435,84310000.0
2009-10-22 09:50:00,65.428,65.431,65.413,65.413,46530000.0
2009-10-22 09:51:00,65.424,65.424,65.404,65.411,41080000.0
2009-10-22 09:52:00,65.41,65.422,65.406,65.411,48740000.0
2009-10-22 09:53:00,65.413,65.431,65.413,65.428,90480000.0
2009-10-22 09:54:00,65.439,65.444,65.429,65.429,87690000.0
2009-10-22 09:55:00,65.429,65.433,65.414,65.421,74030000.0
2009-10-22 09:56:00,65.418,65.433,65.417,65.425,76250000.0
2009-10-22 09:57:00,65.416,65.426,65.411,65.426,57460000.0
2009-10-22 09:58:00,65.423,65.443,65.423,65.443,88400000.0
2009-10-22 09:59:00,65.448,65.455,65.442,65.448,81100000.0
2009-10-22 10:00:00,65.454,65.454,65.423,65.431,76070000.0
2009-10-22 10:01:00,65.41,65.424,65.408,65.416,86490000.0
2009-10-22 10:03:00,65.427,65.427,65.419,65.42,33890000.0
2009-10-22 10:04:00,65.416,65.416,65.409,65.409,72020000.0
2009-10-22 10:05:00,65.406,65.424,65.406,65.424,60480000.0
2009-10-22 10:06:00,65.427,65.441,65.416,65.441,98090000.0
2009-10-22 10:07:00,65.442,65.468,65.442,65.468,34460000.0
2009-10-22 10:08:00,65.446,65.458,65.444,65.45,89020000.0
2009-10-22 10:09:00,65.454,65.454,65.442,65.447,114080000.0
2009-10-22 10:10:00,65.442,65.462,65.442,65.454,92880000.0
2009-10-22 10:11:00,65.441,65.453,65.441,65.445,67380000.0
2009-10-22 10:12:00,65.454,65.454,65.435,65.441,99280000.0
2009-10-22 10:13:00,65.444,65.454,65.442,65.449,83640000.0
2009-10-22 10:14:00,65.45,65.457,65.443,65.457,86400000.0
2009-10-22 10:15:00,65.465,65.465,65.451,65.451,31600000.0
2009-10-22 10:16:00,65.444,65.453,65.436,65.439,46100000.0
2009-10-22 10:17:00,65.424,65.427,65.406,65.411,32570000.0
2009-10-22 10:18:00,65.406,65.406,65.394,65.397,18110000.0
2009-10-22 10:19:00,65.398,65.413,65.392,65.402,48010000.0
2009-10-22 10:20:00,65.408,65.415,65.403,65.403,48980000.0
2009-10-22 10:21:00,65.416,65.416,65.385,65.399,55980000.0
2009-10-22 10:22:00,65.388,65.403,65.38,65.38,106030000.0
2009-10-22 10:23:00,65.375,65.391,65.354,65.384,51320000.0
2009-10-22 10:24:00,65.379,65.393,65.373,65.393,41590000.0
2009-10-22 10:25:00,65.399,65.404,65.387,65.404,65260000.0
2009-10-22 10:26:00,65.388,65.402,65.38,65.394,55940000.0
2009-10-22 10:27:00,65.403,65.407,65.393,65.398,86340000.0
2009-10-22 10:28:00,65.391,65.399,65.382,65.397,78050000.0
2009-10-22 10:29:00,65.408,65.411,65.394,65.408,104570000.0
2009-10-22 10:30:00,65.408,65.437,65.368,65.368,149650000.0
2009-10-22 10:31:00,65.351,65.361,65.294,65.294,42720000.0
2009-10-22 10:32:00,65.294,65.303,65.255,65.266,51130000.0
2009-10-22 10:33:00,65.269,65.304,65.263,65.304,42660000.0
2009-10-22 10:34:00,65.299,65.334,65.299,65.334,32170000.0
2009-10-22 10:35:00,65.327,65.34,65.321,65.335,46890000.0
2009-10-22 10:36:00,65.348,65.348,65.321,65.343,17500000.0
2009-10-22 10:37:00,65.342,65.342,65.323,65.336,27190000.0
2009-10-22 10:38:00,65.336,65.344,65.322,65.329,75670000.0
2009-10-22 10:39:00,65.326,65.332,65.311,65.311,34960000.0
2009-10-22 10:40:00,65.322,65.342,65.316,65.328,57610000.0
2009-10-22 10:41:00,65.343,65.363,65.343,65.349,38260000.0
2009-10-22 10:42:00,65.332,65.338,65.273,65.275,53380000.0
2009-10-22 10:43:00,65.266,65.271,65.254,65.261,57470000.0
2009-10-22 10:44:00,65.257,65.272,65.254,65.261,79590000.0
2009-10-22 10:45:00,65.278,65.291,65.265,65.28,67150000.0
2009-10-22 10:46:00,65.268,65.281,65.259,65.259,42810000.0
2009-10-22 10:47:00,65.263,65.263,65.231,65.231,40070000.0
2009-10-22 10:48:00,65.241,65.241,65.198,65.216,17330000.0
2009-10-22 10:49:00,65.209,65.23,65.209,65.224,39480000.0
2009-10-22 10:50:00,65.243,65.27,65.235,65.25,92640000.0
2009-10-22 10:51:00,65.245,65.246,65.211,65.213,46180000.0
2009-10-22 10:52:00,65.203,65.233,65.203,65.226,41140000.0
2009-10-22 10:53:00,65.221,65.244,65.221,65.244,113490000.0
2009-10-22 10:54:00,65.243,65.243,65.225,65.23,86410000.0
2009-10-22 10:55:00,65.237,65.243,65.233,65.238,36830000.0
2009-10-22 10:56:00,65.23,65.23,65.202,65.226,32250000.0
2009-10-22 10:57:00,65.225,65.225,65.202,65.202,55890000.0
2009-10-22 10:58:00,65.211,65.211,65.176,65.195,98100000.0
2009-10-22 10:59:00,65.206,65.223,65.195,65.223,99310000.0
2009-10-22 11:00:00,65.233,65.252,65.23,65.237,64290000.0
2009-10-22 11:01:00,65.245,65.245,65.225,65.235,64350000.0
2009-10-22 11:02:00,65.237,65.26,65.236,65.237,52870000.0
2009-10-22 11:03:00,65.25,65.25,65.231,65.244,122680000.0
2009-10-22 11:04:00,65.231,65.263,65.231,65.263,74880000.0
2009-10-22 11:05:00,65.268,65.274,65.263,65.268,84820000.0
2009-10-22 11:06:00,65.264,65.264,65.235,65.257,82320000.0
2009-10-22 11:07:00,65.27,65.274,65.262,65.262,122400000.0
2009-10-22 11:08:00,65.264,65.264,65.241,65.25,89920000.0
2009-10-22 11:09:00,65.242,65.262,65.238,65.238,84500000.0
2009-10-22 11:10:00,65.251,65.267,65.237,65.248,106050000.0
2009-10-22 11:11:00,65.258,65.264,65.232,65.263,73980000.0
2009-10-22 11:12:00,65.286,65.307,65.28,65.306,94750000.0
2009-10-22 11:13:00,65.3,65.304,65.289,65.289,91050000.0
2009-10-22 11:14:00,65.299,65.315,65.299,65.315,65700000.0
2009-10-22 11:15:00,65.317,65.318,65.308,65.316,92960000.0
2009-10-22 11:16:00,65.29,65.31,65.29,65.299,71520000.0
2009-10-22 11:17:00,65.299,65.308,65.299,65.308,94410000.0
2009-10-22 11:18:00,65.299,65.3,65.285,65.291,72870000.0
2009-10-22 11:19:00,65.291,65.304,65.28,65.298,74720000.0
2009-10-22 11:20:00,65.287,65.292,65.275,65.286,82460000.0
2009-10-22 11:21:00,65.286,65.286,65.273,65.278,70890000.0
2009-10-22 11:22:00,65.273,65.292,65.273,65.281,97600000.0
2009-10-22 11:23:00,65.289,65.29,65.261,65.277,101790000.0
2009-10-22 11:24:00,65.283,65.283,65.255,65.273,124250000.0
2009-10-22 11:25:00,65.287,65.29,65.287,65.288,87080000.0
2009-10-22 11:26:00,65.286,65.286,65.279,65.286,74170000.0
2009-10-22 11:27:00,65.288,65.294,65.281,65.288,94840000.0
2009-10-22 11:28:00,65.302,65.323,65.297,65.307,91220000.0
2009-10-22 11:29:00,65.32,65.331,65.313,65.328,78400000.0
2009-10-22 11:30:00,65.338,65.338,65.299,65.305,22930000.0
2009-10-22 11:31:00,65.308,65.314,65.303,65.308,65440000.0
2009-10-22 11:32:00,65.317,65.323,65.3,65.3,55120000.0
2009-10-22 11:33:00,65.309,65.323,65.305,65.319,83900000.0
2009-10-22 11:34:00,65.321,65.321,65.3,65.3,91410000.0
2009-10-22 11:35:00,65.306,65.308,65.298,65.298,113820000.0
2009-10-22 11:36:00,65.304,65.306,65.298,65.298,50190000.0
2009-10-22 11:37:00,65.295,65.303,65.291,65.298,60210000.0
2009-10-22 11:38:00,65.306,65.306,65.298,65.301,80720000.0
2009-10-22 11:39:00,65.309,65.322,65.304,65.31,84070000.0
2009-10-22 11:40:00,65.309,65.329,65.306,65.319,31930000.0
2009-10-22 11:41:00,65.309,65.315,65.301,65.301,84690000.0
2009-10-22 11:42:00,65.311,65.325,65.306,65.325,44850000.0
2009-10-22 11:44:00,65.307,65.318,65.301,65.301,78690000.0
2009-10-22 11:45:00,65.309,65.322,65.296,65.299,37980000.0
2009-10-22 11:46:00,65.299,65.334,65.299,65.334,52830000.0
2009-10-22 11:47:00,65.329,65.334,65.309,65.309,75360000.0
2009-10-22 11:48:00,65.322,65.322,65.3,65.308,39410000.0
2009-10-22 11:49:00,65.297,65.316,65.295,65.314,47690000.0
2009-10-22 11:50:00,65.33,65.342,65.323,65.33,94250000.0
2009-10-22 11:51:00,65.336,65.336,65.322,65.328,89810000.0
2009-10-22 11:52:00,65.331,65.344,65.321,65.321,155600000.0
2009-10-22 11:53:00,65.327,65.332,65.306,65.318,71730000.0
2009-10-22 11:54:00,65.311,65.322,65.305,65.309,74840000.0
2009-10-22 11:55:00,65.322,65.322,65.306,65.317,24660000.0
2009-10-22 11:56:00,65.308,65.313,65.295,65.301,51480000.0
2009-10-22 11:57:00,65.291,65.314,65.291,65.301,59240000.0
2009-10-22 11:58:00,65.311,65.325,65.31,65.313,123680000.0
2009-10-22 11:59:00,65.319,65.327,65.318,65.321,82020000.0
2009-10-22 12:00:00,65.325,65.333,65.308,65.31,34830000.0
2009-10-22 12:01:00,65.297,65.302,65.279,65.285,43300000.0
2009-10-22 12:02:00,65.297,65.304,65.292,65.304,12600000.0
2009-10-22 12:03:00,65.299,65.303,65.284,65.292,65860000.0
2009-10-22 12:04:00,65.284,65.304,65.284,65.304,56850000.0
2009-10-22 12:05:00,65.308,65.323,65.303,65.317,113330000.0
2009-10-22 12:06:00,65.314,65.324,65.296,65.324,124760000.0
2009-10-22 12:07:00,65.319,65.322,65.312,65.318,57640000.0
2009-10-22 12:08:00,65.311,65.342,65.311,65.326,115930000.0
2009-10-22 12:09:00,65.335,65.335,65.311,65.318,117130000.0
2009-10-22 12:10:00,65.311,65.331,65.307,65.325,86140000.0
2009-10-22 12:11:00,65.317,65.324,65.31,65.324,66270000.0
2009-10-22 12:12:00,65.332,65.332,65.287,65.297,45390000.0
2009-10-22 12:13:00,65.291,65.304,65.291,65.304,26490000.0
2009-10-22 12:14:00,65.302,65.314,65.301,65.301,58080000.0
2009-10-22 12:15:00,65.309,65.309,65.276,65.282,24430000.0
2009-10-22 12:16:00,65.279,65.293,65.274,65.279,39630000.0
2009-10-22 12:17:00,65.276,65.279,65.259,65.266,58820000.0
2009-10-22 12:18:00,65.263,65.269,65.236,65.247,70270000.0
2009-10-22 12:19:00,65.251,65.254,65.242,65.246,112270000.0
2009-10-22 12:20:00,65.262,65.279,65.249,65.258,62150000.0
2009-10-22 12:21:00,65.25,65.273,65.25,65.273,78470000.0
2009-10-22 12:22:00,65.256,65.264,65.252,65.256,99250000.0
2009-10-22 12:23:00,65.259,65.274,65.25,65.274,122370000.0
2009-10-22 12:24:00,65.26,65.266,65.235,65.241,140540000.0
2009-10-22 12:25:00,65.237,65.237,65.227,65.234,114210000.0
2009-10-22 12:26:00,65.227,65.244,65.227,65.238,108110000.0
2009-10-22 12:27:00,65.229,65.247,65.229,65.238,60190000.0
2009-10-22 12:28:00,65.245,65.245,65.23,65.238,94200000.0
2009-10-22 12:29:00,65.238,65.245,65.232,65.232,77520000.0
2009-10-22 12:30:00,65.242,65.261,65.238,65.256,78350000.0
2009-10-22 12:31:00,65.252,65.265,65.252,65.258,72450000.0
2009-10-22 12:32:00,65.247,65.255,65.241,65.241,53890000.0
2009-10-22 12:33:00,65.245,65.246,65.23,65.246,64110000.0
2009-10-22 12:34:00,65.246,65.246,65.24,65.246,50250000.0
2009-10-22 12:35:00,65.241,65.248,65.24,65.248,122830000.0
2009-10-22 12:36:00,65.25,65.25,65.235,65.235,9010000.0
2009-10-22 12:37:00,65.233,65.235,65.228,65.228,46120000.0
2009-10-22 12:38:00,65.232,65.234,65.224,65.234,42030000.0
2009-10-22 12:39:00,65.232,65.232,65.224,65.225,44750000.0
2009-10-22 12:40:00,65.237,65.246,65.232,65.246,14510000.0
2009-10-22 12:41:00,65.248,65.254,65.24,65.254,25640000.0
2009-10-22 12:42:00,65.257,65.295,65.255,65.295,83170000.0
2009-10-22 12:43:00,65.306,65.312,65.293,65.306,27310000.0
2009-10-22 12:44:00,65.313,65.325,65.313,65.325,61860000.0
2009-10-22 12:45:00,65.332,65.344,65.317,65.32,38870000.0
2009-10-22 12:46:00,65.318,65.325,65.311,65.325,56510000.0
2009-10-22 12:47:00,65.331,65.336,65.322,65.336,61920000.0
2009-10-22 12:48:00,65.344,65.344,65.332,65.34,82500000.0
2009-10-22 12:49:00,65.333,65.346,65.332,65.336,68870000.0
2009-10-22 12:50:00,65.341,65.341,65.321,65.321,41800000.0
2009-10-22 12:51:00,65.316,65.329,65.311,65.311,41900000.0
2009-10-22 12:52:00,65.316,65.318,65.301,65.306,19990000.0
2009-10-22 12:53:00,65.309,65.322,65.309,65.317,35510000.0
2009-10-22 12:54:00,65.328,65.336,65.324,65.336,101590000.0
2009-10-22 12:55:00,65.331,65.337,65.329,65.329,39440000.0
2009-10-22 12:56:00,65.335,65.335,65.322,65.328,41110000.0
2009-10-22 12:57:00,65.334,65.334,65.315,65.324,110440000.0
2009-10-22 12:58:00,65.321,65.332,65.315,65.318,78040000.0
2009-10-22 12:59:00,65.319,65.327,65.319,65.326,36720000.0
2009-10-22 13:00:00,65.328,65.336,65.321,65.336,36470000.0
2009-10-22 13:01:00,65.327,65.328,65.322,65.328,46630000.0
2009-10-22 13:02:00,65.327,65.327,65.316,65.325,97220000.0
2009-10-22 13:03:00,65.326,65.326,65.305,65.312,95950000.0
2009-10-22 13:04:00,65.299,65.304,65.292,65.304,60680000.0
2009-10-22 13:05:00,65.314,65.351,65.314,65.341,60980000.0
2009-10-22 13:06:00,65.347,65.347,65.265,65.3,46580000.0
2009-10-22 13:07:00,65.263,65.332,65.263,65.298,115020000.0
2009-10-22 13:08:00,65.333,65.338,65.316,65.335,64940000.0
2009-10-22 13:09:00,65.353,65.353,65.332,65.337,85930000.0
2009-10-22 13:10:00,65.344,65.361,65.344,65.36,80790000.0
2009-10-22 13:11:00,65.351,65.362,65.343,65.351,133350000.0
2009-10-22 13:12:00,65.355,65.355,65.326,65.332,89890000.0
2009-10-22 13:13:00,65.335,65.336,65.324,65.336,86690000.0
2009-10-22 13:14:00,65.33,65.344,65.33,65.344,100710000.0
2009-10-22 13:15:00,65.335,65.335,65.328,65.328,75680000.0
2009-10-22 13:17:00,65.346,65.346,65.331,65.34,81880000.0
2009-10-22 13:18:00,65.347,65.347,65.34,65.347,60560000.0
2009-10-22 13:20:00,65.327,65.346,65.327,65.346,71990000.0
2009-10-22 13:21:00,65.344,65.344,65.331,65.338,96350000.0
2009-10-22 13:22:00,65.341,65.347,65.34,65.34,70150000.0
2009-10-22 13:23:00,65.349,65.356,65.343,65.343,72590000.0
2009-10-22 13:24:00,65.357,65.357,65.343,65.347,85490000.0
2009-10-22 13:25:00,65.339,65.352,65.332,65.332,70650000.0
2009-10-22 13:26:00,65.329,65.336,65.321,65.336,102610000.0
2009-10-22 13:27:00,65.346,65.346,65.326,65.328,94760000.0
2009-10-22 13:28:00,65.318,65.32,65.297,65.3,124830000.0
2009-10-22 13:29:00,65.297,65.305,65.293,65.305,86420000.0
2009-10-22 13:30:00,65.315,65.315,65.285,65.298,73310000.0
2009-10-22 13:31:00,65.295,65.321,65.295,65.321,103240000.0
2009-10-22 13:32:00,65.327,65.327,65.31,65.31,86330000.0
2009-10-22 13:33:00,65.314,65.314,65.295,65.308,80880000.0
2009-10-22 13:34:00,65.314,65.314,65.301,65.301,22960000.0
2009-10-22 13:35:00,65.308,65.315,65.303,65.315,57950000.0
2009-10-22 13:36:00,65.327,65.327,65.32,65.32,62800000.0
2009-10-22 13:37:00,65.31,65.317,65.31,65.31,85220000.0
2009-10-22 13:38:00,65.319,65.324,65.312,65.316,100870000.0
2009-10-22 13:39:00,65.321,65.324,65.308,65.308,110920000.0
2009-10-22 13:40:00,65.316,65.324,65.316,65.324,48750000.0
2009-10-22 13:41:00,65.312,65.322,65.304,65.308,59080000.0
2009-10-22 13:42:00,65.303,65.303,65.284,65.297,86030000.0
2009-10-22 13:43:00,65.295,65.295,65.28,65.28,87090000.0
2009-10-22 13:44:00,65.28,65.292,65.274,65.282,29600000.0
2009-10-22 13:45:00,65.288,65.318,65.268,65.31,76560000.0
2009-10-22 13:46:00,65.313,65.341,65.309,65.319,50680000.0
2009-10-22 13:47:00,65.336,65.341,65.321,65.333,74520000.0
2009-10-22 13:48:00,65.335,65.335,65.318,65.329,77000000.0
2009-10-22 13:49:00,65.314,65.32,65.294,65.307,33690000.0
2009-10-22 13:50:00,65.292,65.327,65.292,65.325,60520000.0
2009-10-22 13:51:00,65.335,65.335,65.315,65.318,66480000.0
2009-10-22 13:52:00,65.304,65.312,65.3,65.307,34480000.0
2009-10-22 13:53:00,65.308,65.315,65.307,65.307,49280000.0
2009-10-22 13:54:00,65.331,65.331,65.31,65.319,97560000.0
2009-10-22 13:55:00,65.327,65.327,65.31,65.325,96860000.0
2009-10-22 13:56:00,65.325,65.325,65.31,65.31,150060000.0
2009-10-22 13:57:00,65.327,65.332,65.313,65.321,76720000.0
2009-10-22 13:58:00,65.331,65.346,65.319,65.336,74660000.0
2009-10-22 13:59:00,65.343,65.37,65.343,65.358,28960000.0
2009-10-22 14:00:00,65.377,65.377,65.346,65.364,45700000.0
2009-10-22 14:01:00,65.356,65.37,65.324,65.324,57880000.0
2009-10-22 14:02:00,65.335,65.335,65.295,65.295,118390000.0
2009-10-22 14:03:00,65.313,65.313,65.293,65.3,72790000.0
2009-10-22 14:04:00,65.3,65.324,65.3,65.324,30690000.0
2009-10-22 14:05:00,65.321,65.342,65.317,65.334,43440000.0
2009-10-22 14:06:00,65.35,65.35,65.314,65.318,12780000.0
2009-10-22 14:07:00,65.329,65.344,65.316,65.344,56240000.0
2009-10-22 14:08:00,65.334,65.352,65.334,65.34,59440000.0
2009-10-22 14:09:00,65.341,65.353,65.334,65.353,114620000.0
2009-10-22 14:10:00,65.349,65.354,65.343,65.349,139090000.0
2009-10-22 14:11:00,65.348,65.354,65.342,65.354,57440000.0
2009-10-22 14:12:00,65.365,65.365,65.343,65.351,120070000.0
2009-10-22 14:13:00,65.328,65.343,65.326,65.336,110790000.0
2009-10-22 14:14:00,65.305,65.333,65.305,65.333,83290000.0
2009-10-22 14:15:00,65.342,65.342,65.325,65.328,67330000.0
2009-10-22 14:16:00,65.319,65.33,65.312,65.312,44470000.0
2009-10-22 14:17:00,65.318,65.323,65.314,65.318,25620000.0
2009-10-22 14:18:00,65.333,65.333,65.296,65.308,56650000.0
2009-10-22 14:19:00,65.303,65.321,65.303,65.319,26350000.0
2009-10-22 14:20:00,65.318,65.321,65.296,65.301,37740000.0
2009-10-22 14:21:00,65.322,65.344,65.317,65.344,53610000.0
2009-10-22 14:22:00,65.349,65.354,65.34,65.34,75400000.0
2009-10-22 14:23:00,65.337,65.344,65.333,65.338,105960000.0
2009-10-22 14:24:00,65.345,65.354,65.335,65.335,61220000.0
2009-10-22 14:25:00,65.321,65.349,65.321,65.339,78630000.0
2009-10-22 14:26:00,65.348,65.354,65.339,65.339,97390000.0
2009-10-22 14:27:00,65.355,65.355,65.332,65.332,132240000.0
2009-10-22 14:28:00,65.336,65.336,65.322,65.322,153080000.0
2009-10-22 14:29:00,65.33,65.334,65.323,65.326,131860000.0
2009-10-22 14:30:00,65.328,65.328,65.281,65.294,100510000.0
2009-10-22 14:31:00,65.278,65.293,65.276,65.293,60270000.0
2009-10-22 14:32:00,65.283,65.323,65.283,65.291,96920000.0
2009-10-22 14:33:00,65.301,65.301,65.26,65.27,73200000.0
2009-10-22 14:34:00,65.275,65.291,65.251,65.252,83140000.0
2009-10-22 14:35:00,65.243,65.275,65.238,65.275,76910000.0
2009-10-22 14:36:00,65.288,65.293,65.254,65.293,51940000.0
2009-10-22 14:37:00,65.299,65.341,65.299,65.341,67550000.0
2009-10-22 14:38:00,65.328,65.337,65.297,65.326,55950000.0
2009-10-22 14:39:00,65.319,65.33,65.304,65.317,119570000.0
2009-10-22 14:40:00,65.315,65.339,65.315,65.338,13910000.0
2009-10-22 14:41:00,65.359,65.36,65.343,65.358,35810000.0
2009-10-22 14:42:00,65.373,65.373,65.342,65.342,80420000.0
2009-10-22 14:43:00,65.33,65.335,65.325,65.335,47790000.0
2009-10-22 14:44:00,65.339,65.362,65.336,65.355,78600000.0
2009-10-22 14:45:00,65.357,65.357,65.326,65.34,76940000.0
2009-10-22 14:46:00,65.337,65.342,65.329,65.329,33710000.0
2009-10-22 14:47:00,65.342,65.344,65.322,65.344,54430000.0
2009-10-22 14:48:00,65.355,65.355,65.334,65.343,67770000.0
2009-10-22 14:49:00,65.35,65.369,65.342,65.366,39460000.0
2009-10-22 14:50:00,65.373,65.383,65.364,65.375,57370000.0
2009-10-22 14:51:00,65.361,65.383,65.361,65.372,92400000.0
2009-10-22 14:52:00,65.38,65.383,65.371,65.371,93400000.0
2009-10-22 14:53:00,65.372,65.384,65.371,65.371,147190000.0
2009-10-22 14:54:00,65.404,65.404,65.375,65.375,75490000.0
2009-10-22 14:55:00,65.377,65.385,65.371,65.371,74850000.0
2009-10-22 14:56:00,65.37,65.384,65.365,65.384,28780000.0
2009-10-22 14:57:00,65.396,65.396,65.38,65.389,40680000.0
2009-10-22 14:58:00,65.38,65.398,65.38,65.398,55670000.0
2009-10-22 14:59:00,65.405,65.443,65.405,65.443,123350000.0
2009-10-22 15:00:00,65.452,65.454,65.424,65.454,74780000.0
2009-10-22 15:01:00,65.446,65.45,65.431,65.431,35360000.0
2009-10-22 15:02:00,65.445,65.446,65.425,65.446,41980000.0
2009-10-22 15:03:00,65.455,65.455,65.442,65.442,13160000.0
2009-10-22 15:04:00,65.453,65.472,65.447,65.46,71280000.0
2009-10-22 15:05:00,65.462,65.472,65.452,65.46,57220000.0
2009-10-22 15:06:00,65.484,65.484,65.448,65.46,106570000.0
2009-10-22 15:07:00,65.442,65.463,65.442,65.444,134660000.0
2009-10-22 15:08:00,65.442,65.472,65.442,65.458,63010000.0
2009-10-22 15:09:00,65.477,65.481,65.462,65.476,115610000.0
2009-10-22 15:10:00,65.475,65.515,65.475,65.496,105710000.0
2009-10-22 15:11:00,65.491,65.502,65.483,65.493,82410000.0
2009-10-22 15:12:00,65.488,65.503,65.484,65.489,62500000.0
2009-10-22 15:13:00,65.483,65.498,65.467,65.494,41710000.0
2009-10-22 15:14:00,65.487,65.493,65.474,65.478,26170000.0
2009-10-22 15:15:00,65.493,65.493,65.447,65.46,50050000.0
2009-10-22 15:16:00,65.446,65.462,65.436,65.457,25640000.0
2009-10-22 15:17:00,65.449,65.463,65.443,65.458,38030000.0
2009-10-22 15:18:00,65.454,65.497,65.448,65.477,55320000.0
2009-10-22 15:19:00,65.489,65.508,65.476,65.488,76080000.0
2009-10-22 15:20:00,65.49,65.531,65.49,65.515,113370000.0
2009-10-22 15:21:00,65.535,65.535,65.524,65.528,64370000.0
2009-10-22 15:22:00,65.523,65.531,65.513,65.525,75170000.0
2009-10-22 15:23:00,65.512,65.524,65.509,65.509,102430000.0
2009-10-22 15:24:00,65.519,65.526,65.513,65.514,131690000.0
2009-10-22 15:25:00,65.516,65.525,65.5,65.525,143050000.0
2009-10-22 15:26:00,65.532,65.542,65.488,65.488,122670000.0
2009-10-22 15:27:00,65.505,65.526,65.498,65.526,108340000.0
2009-10-22 15:28:00,65.533,65.533,65.512,65.518,60890000.0
2009-10-22 15:29:00,65.532,65.58,65.529,65.567,87370000.0
2009-10-22 15:30:00,65.572,65.579,65.547,65.551,78670000.0
2009-10-22 15:31:00,65.543,65.564,65.543,65.557,82380000.0
2009-10-22 15:32:00,65.558,65.563,65.55,65.557,71130000.0
2009-10-22 15:33:00,65.566,65.566,65.531,65.531,58000000.0
2009-10-22 15:34:00,65.528,65.54,65.516,65.517,70780000.0
2009-10-22 15:35:00,65.511,65.535,65.511,65.535,52990000.0
2009-10-22 15:36:00,65.513,65.541,65.513,65.519,127500000.0
2009-10-22 15:37:00,65.521,65.528,65.514,65.515,14680000.0
2009-10-22 15:38:00,65.522,65.541,65.522,65.535,146020000.0
2009-10-22 15:39:00,65.538,65.557,65.528,65.554,119550000.0
2009-10-22 15:40:00,65.561,65.563,65.542,65.563,106930000.0
2009-10-22 15:41:00,65.571,65.584,65.566,65.576,63220000.0
2009-10-22 15:42:00,65.598,65.607,65.568,65.588,92110000.0
2009-10-22 15:43:00,65.596,65.601,65.583,65.596,81100000.0
2009-10-22 15:44:00,65.598,65.603,65.582,65.589,77990000.0
2009-10-22 15:45:00,65.586,65.593,65.573,65.589,76970000.0
2009-10-22 15:46:00,65.578,65.596,65.576,65.587,54270000.0
2009-10-22 15:47:00,65.589,65.594,65.579,65.579,61590000.0
2009-10-22 15:48:00,65.591,65.594,65.54,65.56,53750000.0
2009-10-22 15:49:00,65.573,65.594,65.54,65.586,121280000.0
2009-10-22 15:50:00,65.579,65.59,65.572,65.586,16050000.0
2009-10-22 15:51:00,65.583,65.583,65.568,65.58,78600000.0
2009-10-22 15:52:00,65.564,65.573,65.527,65.573,59680000.0
2009-10-22 15:53:00,65.576,65.581,65.57,65.576,56880000.0
2009-10-22 15:54:00,65.6,65.634,65.59,65.605,72710000.0
2009-10-22 15:55:00,65.617,65.656,65.594,65.609,78120000.0
2009-10-22 15:56:00,65.618,65.643,65.616,65.643,86540000.0
2009-10-22 15:57:00,65.65,65.663,65.644,65.65,52210000.0
2009-10-22 15:58:00,65.664,65.666,65.627,65.642,55420000.0
2009-10-22 15:59:00,65.656,65.683,65.637,65.669,109870000.0
2009-10-22 16:00:00,65.678,65.682,65.662,65.682,86530000.0
2009-10-22 16:01:00,65.685,65.697,65.643,65.647,74380000.0
2009-10-22 16:02:00,65.644,65.663,65.612,65.618,44770000.0
2009-10-22 16:03:00,65.619,65.619,65.585,65.603,49990000.0
2009-10-22 16:04:00,65.602,65.625,65.597,65.613,75890000.0
2009-10-22 16:05:00,65.613,65.649,65.606,65.649,127280000.0
2009-10-22 16:06:00,65.653,65.658,65.63,65.63,94150000.0
2009-10-22 16:07:00,65.636,65.652,65.596,65.651,115240000.0
2009-10-22 16:08:00,65.644,65.644,65.624,65.639,90330000.0
2009-10-22 16:09:00,65.634,65.638,65.615,65.621,100200000.0
2009-10-22 16:10:00,65.62,65.64,65.62,65.623,59800000.0
2009-10-22 16:11:00,65.628,65.641,65.613,65.626,87000000.0
2009-10-22 16:12:00,65.624,65.624,65.611,65.612,54190000.0
2009-10-22 16:13:00,65.599,65.614,65.599,65.607,67990000.0
2009-10-22 16:14:00,65.6,65.632,65.6,65.632,57430000.0
2009-10-22 16:15:00,65.641,65.656,65.632,65.644,97640000.0
2009-10-22 16:16:00,65.646,65.655,65.636,65.637,120580000.0
2009-10-22 16:17:00,65.642,65.642,65.615,65.629,145360000.0
2009-10-22 16:18:00,65.622,65.622,65.601,65.607,77650000.0
2009-10-22 16:19:00,65.605,65.616,65.599,65.604,94900000.0
2009-10-22 16:20:00,65.614,65.626,65.61,65.617,111400000.0
2009-10-22 16:21:00,65.622,65.622,65.61,65.622,101740000.0
2009-10-22 16:22:00,65.625,65.635,65.62,65.628,124000000.0
2009-10-22 16:23:00,65.63,65.64,65.624,65.635,69270000.0
2009-10-22 16:24:00,65.655,65.655,65.634,65.637,70750000.0
2009-10-22 16:25:00,65.64,65.667,65.64,65.667,61790000.0
2009-10-22 16:26:00,65.674,65.684,65.672,65.673,135280000.0
2009-10-22 16:27:00,65.684,65.692,65.672,65.677,191240000.0
2009-10-22 16:28:00,65.661,65.68,65.652,65.673,107390000.0
2009-10-22 16:29:00,65.673,65.692,65.67,65.679,74300000.0
2009-10-22 16:30:00,65.697,65.699,65.682,65.685,93110000.0
2009-10-22 16:31:00,65.68,65.692,65.675,65.682,97750000.0
2009-10-22 16:32:00,65.684,65.692,65.667,65.667,80820000.0
2009-10-22 16:33:00,65.676,65.683,65.667,65.681,131950000.0
2009-10-22 16:34:00,65.686,65.686,65.672,65.675,138460000.0
2009-10-22 16:35:00,65.684,65.686,65.68,65.684,99570000.0
2009-10-22 16:36:00,65.691,65.692,65.677,65.68,137990000.0
2009-10-22 16:37:00,65.692,65.703,65.692,65.693,96210000.0
2009-10-22 16:38:00,65.705,65.714,65.695,65.702,97900000.0
2009-10-22 16:39:00,65.71,65.723,65.707,65.715,60610000.0
2009-10-22 16:40:00,65.719,65.733,65.711,65.715,58580000.0
2009-10-22 16:41:00,65.715,65.723,65.707,65.717,112730000.0
2009-10-22 16:42:00,65.709,65.709,65.682,65.687,75660000.0
2009-10-22 16:43:00,65.676,65.695,65.676,65.687,107380000.0
2009-10-22 16:44:00,65.695,65.696,65.685,65.685,62950000.0
2009-10-22 16:45:00,65.693,65.705,65.687,65.695,102550000.0
2009-10-22 16:46:00,65.677,65.687,65.677,65.687,78820000.0
2009-10-22 16:47:00,65.692,65.692,65.664,65.664,113260000.0
2009-10-22 16:48:00,65.674,65.674,65.627,65.629,91780000.0
2009-10-22 16:49:00,65.626,65.64,65.608,65.63,80730000.0
2009-10-22 16:50:00,65.624,65.634,65.62,65.629,76670000.0
2009-10-22 16:51:00,65.642,65.642,65.605,65.618,103920000.0
2009-10-22 16:52:00,65.599,65.61,65.586,65.589,93340000.0
2009-10-22 16:53:00,65.596,65.604,65.591,65.599,102790000.0
2009-10-22 16:54:00,65.618,65.622,65.605,65.608,71110000.0
2009-10-22 16:55:00,65.62,65.636,65.62,65.621,11690000.0
2009-10-22 16:56:00,65.632,65.633,65.611,65.611,104390000.0
2009-10-22 16:57:00,65.623,65.635,65.608,65.608,74770000.0
2009-10-22 16:58:00,65.612,65.635,65.604,65.635,79610000.0
2009-10-22 16:59:00,65.636,65.645,65.613,65.613,94070000.0
2009-10-22 17:00:00,65.622,65.622,65.588,65.588,105560000.0
2009-10-22 17:01:00,65.593,65.593,65.586,65.588,53280000.0
2009-10-22 17:02:00,65.595,65.598,65.568,65.578,109630000.0
2009-10-22 17:03:00,65.584,65.584,65.565,65.574,66430000.0
2009-10-22 17:04:00,65.57,65.6,65.568,65.579,105890000.0
2009-10-22 17:05:00,65.571,65.611,65.571,65.581,101000000.0
2009-10-22 17:06:00,65.599,65.606,65.588,65.588,82760000.0
2009-10-22 17:07:00,65.596,65.606,65.594,65.594,60880000.0
2009-10-22 17:08:00,65.601,65.603,65.594,65.603,63300000.0
2009-10-22 17:09:00,65.603,65.612,65.592,65.6,117290000.0
2009-10-22 17:10:00,65.614,65.62,65.593,65.593,99830000.0
2009-10-22 17:11:00,65.604,65.619,65.6,65.614,112640000.0
2009-10-22 17:12:00,65.623,65.623,65.599,65.599,129720000.0
2009-10-22 17:13:00,65.607,65.615,65.6,65.604,135670000.0
2009-10-22 17:14:00,65.591,65.615,65.591,65.608,70060000.0
2009-10-22 17:15:00,65.626,65.626,65.604,65.608,121850000.0
2009-10-22 17:16:00,65.602,65.606,65.599,65.6,86210000.0
2009-10-22 17:17:00,65.603,65.624,65.603,65.62,69650000.0
2009-10-22 17:18:00,65.626,65.626,65.61,65.626,83680000.0
2009-10-22 17:19:00,65.621,65.631,65.601,65.601,101610000.0
2009-10-22 17:20:00,65.604,65.613,65.591,65.599,72990000.0
2009-10-22 17:21:00,65.614,65.614,65.593,65.593,83290000.0
2009-10-22 17:22:00,65.591,65.604,65.583,65.589,81370000.0
2009-10-22 17:23:00,65.588,65.595,65.578,65.578,58630000.0
2009-10-22 17:24:00,65.59,65.606,65.59,65.598,129500000.0
2009-10-22 17:25:00,65.592,65.603,65.582,65.603,61100000.0
2009-10-22 17:26:00,65.589,65.605,65.584,65.591,85070000.0
2009-10-22 17:27:00,65.602,65.602,65.56,65.571,114150000.0
2009-10-22 17:28:00,65.557,65.576,65.521,65.548,108240000.0
2009-10-22 17:29:00,65.553,65.581,65.553,65.565,76030000.0
2009-10-22 17:30:00,65.583,65.583,65.563,65.563,94080000.0
2009-10-22 17:31:00,65.562,65.564,65.55,65.564,52390000.0
2009-10-22 17:32:00,65.562,65.574,65.553,65.574,94810000.0
2009-10-22 17:33:00,65.566,65.572,65.555,65.556,68430000.0
2009-10-22 17:34:00,65.554,65.561,65.55,65.561,100010000.0
2009-10-22 17:35:00,65.555,65.56,65.542,65.552,99060000.0
2009-10-22 17:36:00,65.565,65.565,65.535,65.547,110110000.0
2009-10-22 17:37:00,65.533,65.551,65.526,65.539,53520000.0
2009-10-22 17:38:00,65.546,65.546,65.522,65.522,54150000.0
2009-10-22 17:39:00,65.538,65.542,65.526,65.536,115900000.0
2009-10-22 17:40:00,65.527,65.532,65.513,65.532,134140000.0
2009-10-22 17:41:00,65.53,65.546,65.53,65.546,90030000.0
2009-10-22 17:42:00,65.556,65.556,65.526,65.539,107570000.0
2009-10-22 17:43:00,65.54,65.547,65.529,65.539,89970000.0
2009-10-22 17:44:00,65.526,65.54,65.513,65.534,100740000.0
2009-10-22 17:45:00,65.539,65.542,65.514,65.526,102740000.0
2009-10-22 17:46:00,65.527,65.533,65.516,65.533,81900000.0
2009-10-22 17:47:00,65.523,65.545,65.523,65.531,52410000.0
2009-10-22 17:48:00,65.535,65.535,65.53,65.53,38140000.0
2009-10-22 17:49:00,65.534,65.534,65.512,65.512,48010000.0
2009-10-22 17:50:00,65.516,65.521,65.504,65.504,87340000.0
2009-10-22 17:51:00,65.502,65.529,65.499,65.508,86670000.0
2009-10-22 17:52:00,65.515,65.533,65.507,65.525,69870000.0
2009-10-22 17:53:00,65.498,65.516,65.443,65.443,77260000.0
2009-10-22 17:54:00,65.485,65.511,65.459,65.511,59330000.0
2009-10-22 17:55:00,65.511,65.524,65.511,65.517,91720000.0
2009-10-22 17:56:00,65.502,65.517,65.495,65.51,80990000.0
2009-10-22 17:57:00,65.519,65.519,65.486,65.49,71590000.0
2009-10-22 17:58:00,65.481,65.501,65.481,65.489,76380000.0
2009-10-22 17:59:00,65.488,65.509,65.475,65.497,74190000.0
2009-10-22 18:00:00,65.516,65.517,65.486,65.506,37810000.0
2009-10-22 18:01:00,65.491,65.514,65.491,65.514,76620000.0
2009-10-22 18:02:00,65.512,65.522,65.505,65.508,66060000.0
2009-10-22 18:03:00,65.516,65.522,65.503,65.509,92340000.0
2009-10-22 18:04:00,65.516,65.516,65.504,65.51,35010000.0
2009-10-22 18:05:00,65.504,65.504,65.482,65.488,97620000.0
2009-10-22 18:06:00,65.504,65.504,65.469,65.479,114270000.0
2009-10-22 18:07:00,65.479,65.502,65.478,65.495,103410000.0
2009-10-22 18:08:00,65.486,65.498,65.448,65.468,57390000.0
2009-10-22 18:09:00,65.469,65.492,65.467,65.484,92890000.0
2009-10-22 18:10:00,65.496,65.505,65.49,65.498,80340000.0
2009-10-22 18:11:00,65.511,65.517,65.495,65.497,76620000.0
2009-10-22 18:12:00,65.505,65.505,65.49,65.499,34010000.0
2009-10-22 18:13:00,65.485,65.485,65.465,65.477,41790000.0
2009-10-22 18:14:00,65.475,65.481,65.464,65.477,29190000.0
2009-10-22 18:15:00,65.484,65.496,65.479,65.479,19020000.0
2009-10-22 18:16:00,65.496,65.496,65.483,65.495,48900000.0
2009-10-22 18:17:00,65.489,65.496,65.485,65.488,50330000.0
2009-10-22 18:18:00,65.494,65.495,65.482,65.495,59140000.0
2009-10-22 18:19:00,65.496,65.496,65.486,65.493,105290000.0
2009-10-22 18:20:00,65.487,65.493,65.483,65.483,49860000.0
2009-10-22 18:21:00,65.495,65.495,65.483,65.495,45710000.0
2009-10-22 18:22:00,65.487,65.487,65.48,65.48,61510000.0
2009-10-22 18:23:00,65.489,65.504,65.483,65.504,55560000.0
2009-10-22 18:24:00,65.499,65.505,65.493,65.497,78790000.0
2009-10-22 18:25:00,65.492,65.513,65.492,65.502,70640000.0
2009-10-22 18:26:00,65.51,65.533,65.502,65.519,107150000.0
2009-10-22 18:27:00,65.534,65.534,65.521,65.533,154960000.0
2009-10-22 18:28:00,65.524,65.54,65.524,65.527,47750000.0
2009-10-22 18:29:00,65.532,65.537,65.505,65.526,47020000.0
2009-10-22 18:30:00,65.533,65.533,65.499,65.514,47110000.0
2009-10-22 18:31:00,65.49,65.511,65.49,65.491,38360000.0
2009-10-22 18:32:00,65.494,65.499,65.469,65.469,47060000.0
2009-10-22 18:33:00,65.501,65.501,65.466,65.484,42170000.0
2009-10-22 18:34:00,65.472,65.492,65.472,65.479,33280000.0
2009-10-22 18:35:00,65.471,65.495,65.471,65.487,81630000.0
2009-10-22 18:36:00,65.492,65.492,65.464,65.464,28790000.0
2009-10-22 18:37:00,65.468,65.474,65.459,65.459,63620000.0
2009-10-22 18:38:00,65.469,65.483,65.465,65.476,42670000.0
2009-10-22 18:39:00,65.5,65.501,65.483,65.497,52700000.0
2009-10-22 18:40:00,65.48,65.499,65.476,65.481,65640000.0
2009-10-22 18:41:00,65.484,65.485,65.473,65.48,84630000.0
2009-10-22 18:42:00,65.488,65.497,65.464,65.489,58220000.0
2009-10-22 18:43:00,65.496,65.499,65.484,65.486,44400000.0
2009-10-22 18:44:00,65.478,65.491,65.478,65.488,41050000.0
2009-10-22 18:45:00,65.488,65.488,65.461,65.466,17130000.0
2009-10-22 18:46:00,65.464,65.473,65.453,65.473,39480000.0
2009-10-22 18:47:00,65.462,65.482,65.462,65.477,96190000.0
2009-10-22 18:48:00,65.486,65.486,65.462,65.462,39940000.0
2009-10-22 18:49:00,65.454,65.483,65.454,65.476,32210000.0
2009-10-22 18:50:00,65.477,65.478,65.47,65.475,110580000.0
2009-10-22 18:51:00,65.49,65.502,65.481,65.481,85980000.0
2009-10-22 18:52:00,65.481,65.503,65.474,65.495,35020000.0
2009-10-22 18:53:00,65.487,65.491,65.471,65.471,34490000.0
2009-10-22 18:54:00,65.493,65.493,65.465,65.485,48160000.0
2009-10-22 18:55:00,65.495,65.495,65.475,65.481,109980000.0
2009-10-22 18:56:00,65.468,65.476,65.468,65.47,90650000.0
2009-10-22 18:57:00,65.485,65.485,65.475,65.48,66720000.0
2009-10-22 18:58:00,65.471,65.488,65.468,65.476,63850000.0
2009-10-22 18:59:00,65.48,65.502,65.48,65.495,49310000.0
2009-10-22 19:00:00,65.506,65.513,65.493,65.513,109970000.0
2009-10-22 19:01:00,65.494,65.5,65.484,65.491,67980000.0
2009-10-22 19:02:00,65.504,65.504,65.485,65.49,84070000.0
2009-10-22 19:03:00,65.504,65.504,65.483,65.483,74330000.0
2009-10-22 19:04:00,65.483,65.513,65.483,65.501,125300000.0
2009-10-22 19:05:00,65.511,65.523,65.504,65.509,92220000.0
2009-10-22 19:06:00,65.528,65.533,65.516,65.52,86700000.0
2009-10-22 19:07:00,65.528,65.533,65.52,65.527,105320000.0
2009-10-22 19:08:00,65.518,65.525,65.518,65.525,75680000.0
2009-10-22 19:09:00,65.536,65.536,65.522,65.529,94770000.0
2009-10-22 19:10:00,65.521,65.528,65.52,65.528,85150000.0
2009-10-22 19:12:00,65.533,65.535,65.522,65.528,97710000.0
2009-10-22 19:13:00,65.519,65.541,65.519,65.536,68100000.0
2009-10-22 19:14:00,65.527,65.543,65.515,65.53,86000000.0
2009-10-22 19:15:00,65.528,65.528,65.52,65.521,65480000.0
2009-10-22 19:16:00,65.53,65.538,65.53,65.538,81180000.0
2009-10-22 19:17:00,65.534,65.545,65.534,65.538,83720000.0
2009-10-22 19:18:00,65.538,65.545,65.532,65.539,72000000.0
2009-10-22 19:19:00,65.542,65.554,65.542,65.542,97050000.0
2009-10-22 19:20:00,65.544,65.563,65.544,65.548,92710000.0
2009-10-22 19:21:00,65.572,65.572,65.545,65.56,124840000.0
2009-10-22 19:22:00,65.548,65.555,65.542,65.542,83420000.0
2009-10-22 19:23:00,65.537,65.546,65.531,65.531,71100000.0
2009-10-22 19:24:00,65.543,65.543,65.524,65.536,92730000.0
2009-10-22 19:25:00,65.519,65.527,65.519,65.526,97590000.0
2009-10-22 19:27:00,65.52,65.535,65.515,65.535,24080000.0
2009-10-22 19:28:00,65.518,65.525,65.518,65.519,58160000.0
2009-10-22 19:29:00,65.521,65.527,65.52,65.527,60730000.0
2009-10-22 19:30:00,65.546,65.546,65.524,65.524,91670000.0
2009-10-22 19:31:00,65.527,65.531,65.512,65.519,95420000.0
2009-10-22 19:32:00,65.508,65.519,65.506,65.506,115560000.0
2009-10-22 19:33:00,65.522,65.522,65.502,65.507,47200000.0
2009-10-22 19:34:00,65.519,65.533,65.512,65.512,62460000.0
2009-10-22 19:35:00,65.524,65.544,65.515,65.544,87570000.0
2009-10-22 19:36:00,65.542,65.542,65.522,65.522,89280000.0
2009-10-22 19:37:00,65.528,65.559,65.524,65.539,34400000.0
2009-10-22 19:38:00,65.548,65.548,65.539,65.539,83290000.0
2009-10-22 19:39:00,65.553,65.553,65.531,65.531,49340000.0
2009-10-22 19:40:00,65.543,65.543,65.519,65.519,72390000.0
2009-10-22 19:41:00,65.526,65.528,65.52,65.52,76400000.0
2009-10-22 19:42:00,65.542,65.542,65.481,65.505,37310000.0
2009-10-22 19:43:00,65.506,65.51,65.506,65.509,58600000.0
2009-10-22 19:45:00,65.526,65.526,65.518,65.519,35830000.0
2009-10-22 19:47:00,65.513,65.533,65.513,65.518,91150000.0
2009-10-22 19:48:00,65.536,65.536,65.514,65.536,91080000.0
2009-10-22 19:49:00,65.511,65.525,65.511,65.511,151300000.0
2009-10-22 19:50:00,65.517,65.517,65.509,65.509,74770000.0
2009-10-22 19:51:00,65.524,65.524,65.502,65.502,76280000.0
2009-10-22 19:52:00,65.491,65.502,65.489,65.489,30130000.0
2009-10-22 19:53:00,65.5,65.513,65.5,65.502,46360000.0
2009-10-22 19:54:00,65.517,65.517,65.497,65.517,59450000.0
2009-10-22 19:55:00,65.506,65.514,65.494,65.494,122560000.0
2009-10-22 19:56:00,65.504,65.509,65.492,65.496,75280000.0
2009-10-22 19:57:00,65.504,65.518,65.492,65.507,34570000.0
2009-10-22 19:58:00,65.491,65.497,65.491,65.497,45130000.0
2009-10-22 20:00:00,65.514,65.514,65.492,65.492,63490000.0
2009-10-22 20:01:00,65.494,65.494,65.474,65.488,58490000.0
2009-10-22 20:02:00,65.491,65.501,65.477,65.48,112810000.0
2009-10-22 20:03:00,65.493,65.501,65.474,65.481,128250000.0
2009-10-22 20:04:00,65.481,65.502,65.481,65.481,55860000.0
2009-10-22 20:05:00,65.5,65.511,65.495,65.5,125260000.0
2009-10-22 20:06:00,65.51,65.512,65.494,65.509,114780000.0
2009-10-22 20:07:00,65.503,65.512,65.499,65.499,95430000.0
2009-10-22 20:08:00,65.492,65.512,65.492,65.506,63020000.0
2009-10-22 20:09:00,65.516,65.52,65.502,65.502,45010000.0
2009-10-22 20:10:00,65.511,65.522,65.506,65.517,24470000.0
2009-10-22 20:11:00,65.516,65.516,65.491,65.491,55390000.0
2009-10-22 20:12:00,65.503,65.503,65.475,65.49,27700000.0
2009-10-22 20:13:00,65.48,65.495,65.471,65.485,39610000.0
2009-10-22 20:14:00,65.472,65.495,65.472,65.487,52330000.0
2009-10-22 20:15:00,65.485,65.485,65.462,65.462,68260000.0
2009-10-22 20:16:00,65.473,65.478,65.464,65.476,118280000.0
2009-10-22 20:17:00,65.458,65.478,65.421,65.439,64480000.0
2009-10-22 20:18:00,65.466,65.466,65.423,65.442,83200000.0
2009-10-22 20:19:00,65.451,65.476,65.439,65.462,97550000.0
2009-10-22 20:20:00,65.464,65.464,65.426,65.446,128660000.0
2009-10-22 20:21:00,65.464,65.464,65.415,65.426,150550000.0
2009-10-22 20:22:00,65.412,65.44,65.412,65.44,133680000.0
2009-10-22 20:23:00,65.44,65.473,65.427,65.448,112600000.0
2009-10-22 20:24:00,65.469,65.476,65.464,65.468,62010000.0
2009-10-22 20:25:00,65.461,65.474,65.451,65.451,98800000.0
2009-10-22 20:26:00,65.448,65.457,65.442,65.457,79970000.0
2009-10-22 20:27:00,65.455,65.456,65.451,65.455,79130000.0
2009-10-22 20:28:00,65.448,65.456,65.444,65.456,67630000.0
2009-10-22 20:29:00,65.441,65.452,65.441,65.447,56310000.0
2009-10-22 20:30:00,65.456,65.456,65.442,65.454,65920000.0
2009-10-22 20:31:00,65.466,65.467,65.459,65.459,57920000.0
2009-10-22 20:32:00,65.444,65.455,65.444,65.455,130220000.0
2009-10-22 20:33:00,65.467,65.467,65.46,65.464,8680000.0
2009-10-22 20:34:00,65.46,65.463,65.449,65.463,67530000.0
2009-10-22 20:35:00,65.458,65.466,65.458,65.464,54240000.0
2009-10-22 20:36:00,65.466,65.466,65.451,65.457,64320000.0
2009-10-22 20:37:00,65.455,65.46,65.433,65.433,56290000.0
2009-10-22 20:38:00,65.442,65.449,65.44,65.44,116460000.0
2009-10-22 20:39:00,65.464,65.464,65.452,65.452,9200000.0
2009-10-22 20:40:00,65.44,65.453,65.44,65.448,13600000.0
2009-10-22 20:41:00,65.455,65.49,65.455,65.482,155820000.0
2009-10-22 20:42:00,65.492,65.492,65.464,65.473,132510000.0
2009-10-22 20:43:00,65.475,65.48,65.473,65.478,116590000.0
2009-10-22 20:44:00,65.478,65.485,65.473,65.473,61290000.0
2009-10-22 20:45:00,65.486,65.486,65.472,65.478,90340000.0
2009-10-22 20:46:00,65.481,65.495,65.481,65.481,82220000.0
2009-10-22 20:47:00,65.472,65.483,65.467,65.469,77410000.0
2009-10-22 20:48:00,65.488,65.488,65.473,65.478,76090000.0
2009-10-22 20:49:00,65.481,65.495,65.481,65.495,54260000.0
2009-10-22 20:50:00,65.481,65.495,65.481,65.487,67130000.0
2009-10-22 20:51:00,65.492,65.495,65.475,65.495,53480000.0
2009-10-22 20:52:00,65.482,65.496,65.482,65.491,11320000.0
2009-10-22 20:53:00,65.485,65.497,65.484,65.487,103230000.0
2009-10-22 20:54:00,65.492,65.492,65.478,65.485,79280000.0
2009-10-22 20:55:00,65.47,65.482,65.465,65.468,123240000.0
2009-10-22 20:56:00,65.453,65.468,65.453,65.468,130540000.0
2009-10-22 20:57:00,65.47,65.47,65.446,65.453,101270000.0
2009-10-22 20:58:00,65.461,65.472,65.447,65.453,111350000.0
2009-10-22 20:59:00,65.458,65.458,65.425,65.44,71160000.0
2009-10-22 21:00:00,65.447,65.447,65.426,65.433,31480000.0
2009-10-22 21:01:00,65.437,65.458,65.434,65.448,49340000.0
2009-10-22 21:02:00,65.432,65.447,65.43,65.447,94170000.0
2009-10-22 21:03:00,65.456,65.456,65.424,65.428,107590000.0
2009-10-22 21:04:00,65.436,65.44,65.429,65.437,86090000.0
2009-10-22 21:05:00,65.433,65.442,65.424,65.427,122390000.0
2009-10-22 21:06:00,65.442,65.447,65.422,65.442,98780000.0
2009-10-22 21:07:00,65.429,65.431,65.417,65.427,96960000.0
2009-10-22 21:08:00,65.414,65.432,65.401,65.432,93290000.0
2009-10-22 21:09:00,65.451,65.471,65.432,65.458,109590000.0
2009-10-22 21:10:00,65.454,65.465,65.454,65.46,55450000.0
2009-10-22 21:11:00,65.469,65.478,65.463,65.478,114670000.0
2009-10-22 21:12:00,65.466,65.466,65.455,65.459,99400000.0
2009-10-22 21:13:00,65.459,65.463,65.45,65.452,59390000.0
2009-10-22 21:14:00,65.454,65.467,65.445,65.457,114500000.0
2009-10-22 21:15:00,65.467,65.468,65.431,65.431,91730000.0
2009-10-22 21:16:00,65.425,65.432,65.421,65.424,111110000.0
2009-10-22 21:17:00,65.438,65.458,65.438,65.457,109930000.0
2009-10-22 21:18:00,65.459,65.464,65.428,65.448,86950000.0
2009-10-22 21:19:00,65.436,65.442,65.43,65.435,54070000.0
2009-10-22 21:20:00,65.428,65.441,65.428,65.436,64340000.0
2009-10-22 21:21:00,65.451,65.451,65.424,65.435,82130000.0
2009-10-22 21:22:00,65.428,65.441,65.427,65.438,74180000.0
2009-10-22 21:23:00,65.436,65.445,65.431,65.431,89830000.0
2009-10-22 21:24:00,65.445,65.448,65.433,65.448,54200000.0
2009-10-22 21:25:00,65.438,65.445,65.438,65.439,61680000.0
2009-10-22 21:26:00,65.44,65.447,65.438,65.441,103140000.0
2009-10-22 21:27:00,65.456,65.456,65.433,65.439,85900000.0
2009-10-22 21:28:00,65.44,65.455,65.44,65.455,78140000.0
2009-10-22 21:29:00,65.46,65.471,65.453,65.464,46420000.0
2009-10-22 21:30:00,65.482,65.482,65.464,65.477,47530000.0
2009-10-22 21:31:00,65.471,65.486,65.471,65.475,78500000.0
2009-10-22 21:32:00,65.479,65.495,65.479,65.485,146460000.0
2009-10-22 21:33:00,65.502,65.502,65.472,65.472,101430000.0
2009-10-22 21:34:00,65.476,65.476,65.458,65.458,120350000.0
2009-10-22 21:35:00,65.472,65.494,65.472,65.494,89390000.0
2009-10-22 21:36:00,65.495,65.495,65.479,65.487,98270000.0
2009-10-22 21:37:00,65.479,65.486,65.479,65.484,60480000.0
2009-10-22 21:38:00,65.48,65.486,65.47,65.47,91260000.0
2009-10-22 21:39:00,65.483,65.483,65.473,65.477,57180000.0
2009-10-22 21:40:00,65.458,65.469,65.446,65.457,68140000.0
2009-10-22 21:41:00,65.456,65.457,65.449,65.457,53810000.0
2009-10-22 21:42:00,65.465,65.465,65.447,65.447,90230000.0
2009-10-22 21:43:00,65.458,65.474,65.458,65.471,128470000.0
2009-10-22 21:44:00,65.468,65.476,65.468,65.476,151410000.0
2009-10-22 21:45:00,65.478,65.478,65.468,65.473,88890000.0
2009-10-22 21:46:00,65.467,65.475,65.464,65.464,89530000.0
2009-10-22 21:47:00,65.465,65.476,65.46,65.467,124100000.0
2009-10-22 21:48:00,65.482,65.482,65.46,65.46,115480000.0
2009-10-22 21:49:00,65.437,65.449,65.427,65.431,128290000.0
2009-10-22 21:50:00,65.426,65.433,65.417,65.433,14920000.0
2009-10-22 21:51:00,65.446,65.446,65.419,65.419,77910000.0
2009-10-22 21:52:00,65.418,65.427,65.41,65.414,52150000.0
2009-10-22 21:53:00,65.411,65.423,65.409,65.418,146270000.0
2009-10-22 21:54:00,65.419,65.438,65.412,65.429,191910000.0
2009-10-22 21:55:00,65.433,65.449,65.426,65.437,106960000.0
2009-10-22 21:56:00,65.437,65.437,65.424,65.437,82010000.0
2009-10-22 21:57:00,65.446,65.468,65.438,65.45,22380000.0
2009-10-22 21:58:00,65.451,65.47,65.443,65.447,104340000.0
2009-10-22 21:59:00,65.436,65.449,65.429,65.429,83620000.0
2009-10-22 22:00:00,65.454,65.454,65.427,65.445,132960000.0
2009-10-22 22:01:00,65.44,65.449,65.435,65.443,143980000.0
2009-10-22 22:02:00,65.435,65.461,65.435,65.461,103260000.0
2009-10-22 22:03:00,65.461,65.461,65.442,65.444,151230000.0
2009-10-22 22:04:00,65.436,65.442,65.424,65.43,13230000.0
2009-10-22 22:05:00,65.426,65.443,65.419,65.422,91200000.0
2009-10-22 22:06:00,65.424,65.424,65.412,65.419,6390000.0
2009-10-22 22:07:00,65.43,65.433,65.418,65.431,61490000.0
2009-10-22 22:08:00,65.419,65.433,65.419,65.433,120310000.0
2009-10-22 22:09:00,65.432,65.432,65.417,65.424,76060000.0
2009-10-22 22:10:00,65.421,65.433,65.411,65.424,107980000.0
2009-10-22 22:11:00,65.438,65.439,65.434,65.434,58230000.0
2009-10-22 22:12:00,65.441,65.441,65.424,65.429,113010000.0
2009-10-22 22:13:00,65.411,65.425,65.411,65.423,5260000.0
2009-10-22 22:14:00,65.428,65.436,65.422,65.428,110930000.0
2009-10-22 22:15:00,65.436,65.436,65.417,65.417,89770000.0
2009-10-22 22:16:00,65.419,65.44,65.419,65.43,80060000.0
2009-10-22 22:17:00,65.441,65.469,65.441,65.466,73290000.0
2009-10-22 22:18:00,65.47,65.475,65.459,65.475,106460000.0
2009-10-22 22:20:00,65.449,65.474,65.449,65.46,100420000.0
2009-10-22 22:22:00,65.461,65.464,65.44,65.441,18280000.0
2009-10-22 22:23:00,65.436,65.445,65.431,65.436,106180000.0
2009-10-22 22:24:00,65.439,65.456,65.437,65.452,70470000.0
2009-10-22 22:25:00,65.439,65.467,65.439,65.46,78710000.0
2009-10-22 22:26:00,65.47,65.471,65.455,65.467,92270000.0
2009-10-22 22:27:00,65.474,65.474,65.448,65.455,109360000.0
2009-10-22 22:28:00,65.472,65.487,65.455,65.485,48660000.0
2009-10-22 22:29:00,65.491,65.491,65.456,65.46,100180000.0
2009-10-22 22:30:00,65.466,65.466,65.453,65.462,70330000.0
2009-10-22 22:31:00,65.445,65.466,65.445,65.466,104400000.0
2009-10-22 22:32:00,65.472,65.482,65.468,65.471,106350000.0
2009-10-22 22:33:00,65.476,65.478,65.459,65.465,82260000.0
2009-10-22 22:35:00,65.469,65.469,65.464,65.465,67920000.0
2009-10-22 22:36:00,65.474,65.481,65.463,65.477,124310000.0
2009-10-22 22:37:00,65.484,65.492,65.469,65.469,96660000.0
2009-10-22 22:38:00,65.469,65.478,65.46,65.465,114600000.0
2009-10-22 22:39:00,65.478,65.48,65.475,65.476,123880000.0
2009-10-22 22:40:00,65.475,65.475,65.466,65.467,128560000.0
2009-10-22 22:41:00,65.485,65.492,65.47,65.47,73810000.0
2009-10-22 22:42:00,65.494,65.494,65.475,65.488,113540000.0
2009-10-22 22:43:00,65.5,65.511,65.486,65.491,80000000.0
2009-10-22 22:44:00,65.498,65.525,65.483,65.525,72680000.0
2009-10-22 22:45:00,65.547,65.547,65.524,65.539,78390000.0
2009-10-22 22:46:00,65.527,65.527,65.508,65.508,100530000.0
2009-10-22 22:47:00,65.526,65.531,65.524,65.529,76970000.0
2009-10-22 22:48:00,65.533,65.535,65.523,65.523,92270000.0
2009-10-22 22:49:00,65.525,65.587,65.519,65.522,84860000.0
2009-10-22 22:50:00,65.483,65.512,65.483,65.496,65840000.0
2009-10-22 22:51:00,65.507,65.528,65.497,65.525,120560000.0
2009-10-22 22:52:00,65.519,65.543,65.508,65.517,70550000.0
2009-10-22 22:53:00,65.517,65.526,65.512,65.526,77720000.0
2009-10-22 22:54:00,65.536,65.554,65.526,65.554,113130000.0
2009-10-22 22:55:00,65.541,65.554,65.541,65.549,103890000.0
2009-10-22 22:56:00,65.548,65.565,65.541,65.556,83190000.0
2009-10-22 22:57:00,65.558,65.563,65.555,65.558,85580000.0
2009-10-22 22:58:00,65.546,65.55,65.545,65.55,52920000.0
2009-10-22 22:59:00,65.525,65.528,65.491,65.491,91970000.0
2009-10-22 23:00:00,65.53,65.564,65.511,65.564,61890000.0
2009-10-22 23:01:00,65.529,65.56,65.529,65.56,93980000.0
2009-10-22 23:02:00,65.518,65.56,65.518,65.541,97890000.0
2009-10-22 23:03:00,65.529,65.571,65.529,65.562,106700000.0
2009-10-22 23:04:00,65.53,65.551,65.525,65.551,50900000.0
2009-10-22 23:05:00,65.533,65.573,65.533,65.558,59860000.0
2009-10-22 23:06:00,65.543,65.543,65.521,65.521,121690000.0
2009-10-22 23:08:00,65.531,65.545,65.531,65.545,89590000.0
2009-10-22 23:09:00,65.538,65.54,65.535,65.538,86370000.0
2009-10-22 23:11:00,65.552,65.552,65.543,65.546,101800000.0
2009-10-22 23:13:00,65.522,65.568,65.522,65.541,82040000.0
2009-10-22 23:14:00,65.567,65.567,65.56,65.561,43600000.0
2009-10-22 23:15:00,65.56,65.572,65.544,65.559,41570000.0
2009-10-22 23:16:00,65.589,65.602,65.575,65.589,51060000.0
2009-10-22 23:17:00,65.59,65.599,65.578,65.591,88020000.0
2009-10-22 23:18:00,65.573,65.611,65.573,65.602,84560000.0
2009-10-22 23:19:00,65.596,65.619,65.577,65.577,70310000.0
2009-10-22 23:20:00,65.598,65.605,65.59,65.605,81650000.0
2009-10-22 23:21:00,65.603,65.603,65.585,65.603,60290000.0
2009-10-22 23:24:00,65.611,65.611,65.581,65.591,68740000.0
2009-10-22 23:25:00,65.592,65.63,65.592,65.611,77970000.0
2009-10-22 23:27:00,65.606,65.606,65.6,65.6,33620000.0
2009-10-22 23:29:00,65.605,65.608,65.599,65.6,59550000.0
2009-10-22 23:30:00,65.597,65.601,65.593,65.597,87160000.0
2009-10-22 23:31:00,65.608,65.61,65.608,65.61,29880000.0
2009-10-22 23:32:00,65.608,65.61,65.607,65.608,97620000.0
2009-10-22 23:33:00,65.598,65.6,65.596,65.597,113220000.0
2009-10-22 23:34:00,65.58,65.594,65.58,65.594,101180000.0
2009-10-22 23:35:00,65.59,65.599,65.578,65.578,62930000.0
2009-10-22 23:36:00,65.599,65.599,65.561,65.576,97430000.0
2009-10-22 23:37:00,65.569,65.584,65.569,65.584,81400000.0
2009-10-22 23:39:00,65.605,65.605,65.583,65.583,39700000.0
2009-10-22 23:41:00,65.616,65.616,65.608,65.608,28280000.0
2009-10-22 23:42:00,65.587,65.587,65.563,65.563,14610000.0
2009-10-22 23:44:00,65.553,65.561,65.544,65.56,46250000.0
2009-10-22 23:45:00,65.555,65.563,65.542,65.557,57230000.0
2009-10-22 23:46:00,65.531,65.544,65.531,65.544,100410000.0
2009-10-22 23:47:00,65.556,65.556,65.55,65.551,46640000.0
2009-10-22 23:48:00,65.554,65.554,65.526,65.528,41920000.0
2009-10-22 23:49:00,65.52,65.527,65.519,65.527,69920000.0
2009-10-22 23:50:00,65.557,65.56,65.542,65.548,59120000.0
2009-10-22 23:52:00,65.548,65.561,65.528,65.549,71640000.0
2009-10-22 23:53:00,65.529,65.53,65.527,65.527,107170000.0
2009-10-22 23:54:00,65.555,65.555,65.523,65.552,144440000.0
2009-10-22 23:56:00,65.523,65.549,65.523,65.546,47680000.0
2009-10-22 23:57:00,65.553,65.553,65.52,65.52,44050000.0
2009-10-22 23:58:00,65.525,65.534,65.522,65.522,35880000.0
2009-10-22 23:59:00,65.53,65.546,65.511,65.511,49050000.0
2009-10-23 00:00:00,65.538,65.538,65.516,65.516,12010000.0
2009-10-23 00:02:00,65.536,65.538,65.53,65.531,84240000.0
2009-10-23 00:05:00,65.528,65.54,65.517,65.527,38430000.0
2009-10-23 00:06:00,65.544,65.544,65.53,65.53,56140000.0
2009-10-23 00:08:00,65.499,65.506,65.498,65.498,84680000.0
2009-10-23 00:09:00,65.525,65.525,65.501,65.513,60120000.0
2009-10-23 00:10:00,65.509,65.53,65.501,65.501,44860000.0
2009-10-23 00:11:00,65.508,65.544,65.508,65.544,41300000.0
2009-10-23 00:12:00,65.55,65.55,65.531,65.531,19150000.0
2009-10-23 00:13:00,65.519,65.543,65.519,65.543,36320000.0
2009-10-23 00:14:00,65.497,65.5,65.496,65.498,102540000.0
2009-10-23 00:15:00,65.534,65.535,65.513,65.535,39550000.0
2009-10-23 00:16:00,65.548,65.549,65.547,65.548,34280000.0
2009-10-23 00:17:00,65.523,65.551,65.523,65.551,111440000.0
2009-10-23 00:18:00,65.556,65.558,65.551,65.551,80720000.0
2009-10-23 00:19:00,65.526,65.529,65.519,65.519,30630000.0
2009-10-23 00:20:00,65.526,65.526,65.52,65.52,33660000.0
2009-10-23 00:21:00,65.566,65.566,65.558,65.558,52600000.0
2009-10-23 00:23:00,65.564,65.564,65.543,65.543,89910000.0
2009-10-23 00:24:00,65.566,65.575,65.527,65.566,66570000.0
2009-10-23 00:25:00,65.516,65.549,65.516,65.549,56640000.0
2009-10-23 00:26:00,65.562,65.562,65.55,65.55,51950000.0
2009-10-23 00:27:00,65.511,65.546,65.511,65.513,111650000.0
2009-10-23 00:28:00,65.519,65.55,65.515,65.519,61980000.0
2009-10-23 00:29:00,65.546,65.546,65.54,65.54,75890000.0
2009-10-23 00:30:00,65.563,65.563,65.516,65.516,81380000.0
2009-10-23 00:31:00,65.523,65.558,65.518,65.553,118290000.0
2009-10-23 00:33:00,65.544,65.544,65.518,65.518,75810000.0
2009-10-23 00:34:00,65.507,65.537,65.502,65.509,92870000.0
2009-10-23 00:36:00,65.522,65.522,65.503,65.509,92830000.0
2009-10-23 00:39:00,65.552,65.553,65.524,65.553,102690000.0
2009-10-23 00:40:00,65.564,65.567,65.561,65.566,68790000.0
2009-10-23 00:41:00,65.53,65.56,65.518,65.557,90960000.0
2009-10-23 00:42:00,65.55,65.55,65.547,65.549,75880000.0
2009-10-23 00:43:00,65.569,65.572,65.567,65.568,69910000.0
2009-10-23 00:44:00,65.513,65.561,65.513,65.561,81630000.0
2009-10-23 00:45:00,65.568,65.568,65.56,65.56,73230000.0
2009-10-23 00:47:00,65.55,65.55,65.547,65.548,89700000.0
2009-10-23 00:48:00,65.543,65.568,65.537,65.541,119350000.0
2009-10-23 00:49:00,65.586,65.586,65.58,65.58,84150000.0
2009-10-23 00:50:00,65.556,65.556,65.549,65.55,74440000.0
2009-10-23 00:52:00,65.553,65.584,65.553,65.584,102210000.0
2009-10-23 00:54:00,65.572,65.588,65.556,65.56,23530000.0
2009-10-23 00:55:00,65.569,65.6,65.569,65.593,58100000.0
2009-10-23 00:56:00,65.566,65.596,65.566,65.596,53580000.0
2009-10-23 00:57:00,65.589,65.589,65.587,65.588,85840000.0
2009-10-23 01:00:00,65.583,65.585,65.577,65.577,44090000.0
2009-10-23 01:01:00,65.564,65.564,65.552,65.558,60670000.0
2009-10-23 01:02:00,65.59,65.593,65.554,65.593,74130000.0
2009-10-23 01:03:00,65.597,65.597,65.589,65.589,88170000.0
2009-10-23 01:04:00,65.591,65.596,65.59,65.59,31520000.0
2009-10-23 01:05:00,65.553,65.623,65.535,65.585,77310000.0
2009-10-23 01:06:00,65.586,65.586,65.555,65.56,50010000.0
2009-10-23 01:08:00,65.553,65.592,65.553,65.592,78410000.0
2009-10-23 01:09:00,65.605,65.605,65.588,65.588,32620000.0
2009-10-23 01:10:00,65.554,65.588,65.554,65.585,56900000.0
2009-10-23 01:11:00,65.555,65.592,65.555,65.581,64950000.0
2009-10-23 01:12:00,65.596,65.598,65.594,65.598,45870000.0
2009-10-23 01:13:00,65.59,65.59,65.551,65.551,46080000.0
2009-10-23 01:14:00,65.577,65.582,65.563,65.563,85190000.0
2009-10-23 01:15:00,65.573,65.593,65.566,65.593,86590000.0
2009-10-23 01:16:00,65.598,65.6,65.595,65.598,150540000.0
2009-10-23 01:17:00,65.592,65.592,65.562,65.562,77220000.0
2009-10-23 01:18:00,65.605,65.605,65.59,65.59,76830000.0
2009-10-23 01:19:00,65.586,65.587,65.581,65.587,30480000.0
2009-10-23 01:20:00,65.574,65.578,65.555,65.564,45950000.0
2009-10-23 01:21:00,65.597,65.597,65.591,65.591,52160000.0
2009-10-23 01:22:00,65.573,65.593,65.573,65.58,127280000.0
2009-10-23 01:23:00,65.564,65.607,65.564,65.602,80820000.0
2009-10-23 01:24:00,65.558,65.56,65.556,65.557,31970000.0
2009-10-23 01:26:00,65.565,65.587,65.563,65.587,12960000.0
2009-10-23 01:27:00,65.588,65.594,65.575,65.594,70600000.0
2009-10-23 01:28:00,65.609,65.61,65.607,65.608,55300000.0
2009-10-23 01:29:00,65.607,65.607,65.599,65.605,114450000.0
2009-10-23 01:30:00,65.588,65.608,65.571,65.574,136420000.0
2009-10-23 01:31:00,65.593,65.593,65.554,65.586,54130000.0
2009-10-23 01:32:00,65.583,65.617,65.578,65.613,111930000.0
2009-10-23 01:33:00,65.604,65.604,65.558,65.587,116380000.0
2009-10-23 01:34:00,65.598,65.606,65.594,65.606,86180000.0
2009-10-23 01:35:00,65.583,65.603,65.583,65.589,65150000.0
2009-10-23 01:36:00,65.61,65.61,65.584,65.596,43760000.0
2009-10-23 01:37:00,65.607,65.611,65.594,65.599,22960000.0
2009-10-23 01:38:00,65.583,65.611,65.583,65.611,62110000.0
2009-10-23 01:39:00,65.61,65.618,65.61,65.618,31330000.0
2009-10-23 01:40:00,65.618,65.619,65.617,65.619,37700000.0
2009-10-23 01:41:00,65.618,65.619,65.617,65.619,56800000.0
2009-10-23 01:42:00,65.626,65.626,65.601,65.601,69870000.0
2009-10-23 01:43:00,65.616,65.618,65.608,65.608,102640000.0
2009-10-23 01:44:00,65.605,65.605,65.591,65.603,65780000.0
2009-10-23 01:45:00,65.613,65.613,65.55,65.582,67920000.0
2009-10-23 01:46:00,65.594,65.594,65.549,65.565,98180000.0
2009-10-23 01:47:00,65.578,65.58,65.574,65.579,124350000.0
2009-10-23 01:48:00,65.584,65.584,65.571,65.571,142280000.0
2009-10-23 01:49:00,65.575,65.585,65.546,65.572,121190000.0
2009-10-23 01:50:00,65.586,65.598,65.569,65.581,112420000.0
2009-10-23 01:51:00,65.605,65.605,65.593,65.598,57080000.0
2009-10-23 01:52:00,65.579,65.583,65.563,65.57,86610000.0
2009-10-23 01:53:00,65.56,65.57,65.548,65.567,76050000.0
2009-10-23 01:54:00,65.586,65.591,65.576,65.578,75760000.0
2009-10-23 01:55:00,65.571,65.59,65.568,65.579,74670000.0
2009-10-23 01:56:00,65.563,65.591,65.563,65.587,58340000.0
2009-10-23 01:57:00,65.574,65.613,65.574,65.613,56870000.0
2009-10-23 01:58:00,65.597,65.61,65.566,65.593,52980000.0
2009-10-23 02:01:00,65.572,65.585,65.572,65.585,26720000.0
2009-10-23 02:02:00,65.586,65.592,65.566,65.585,41220000.0
2009-10-23 02:03:00,65.58,65.594,65.564,65.594,51190000.0
2009-10-23 02:04:00,65.586,65.629,65.586,65.611,124900000.0
2009-10-23 02:05:00,65.614,65.617,65.588,65.592,81190000.0
2009-10-23 02:06:00,65.593,65.604,65.573,65.604,30850000.0
2009-10-23 02:07:00,65.584,65.623,65.584,65.623,45450000.0
2009-10-23 02:08:00,65.616,65.616,65.611,65.611,13760000.0
2009-10-23 02:09:00,65.627,65.634,65.612,65.612,62380000.0
2009-10-23 02:10:00,65.623,65.64,65.623,65.637,56000000.0
2009-10-23 02:11:00,65.642,65.658,65.627,65.653,106010000.0
2009-10-23 02:12:00,65.634,65.67,65.634,65.659,135860000.0
2009-10-23 02:13:00,65.668,65.674,65.654,65.674,56770000.0
2009-10-23 02:14:00,65.652,65.672,65.652,65.662,114440000.0
2009-10-23 02:15:00,65.655,65.718,65.655,65.718,109150000.0
2009-10-23 02:16:00,65.714,65.721,65.689,65.708,87830000.0
2009-10-23 02:17:00,65.717,65.731,65.697,65.717,61150000.0
2009-10-23 02:18:00,65.713,65.713,65.669,65.696,42460000.0
2009-10-23 02:19:00,65.708,65.718,65.692,65.705,21990000.0
2009-10-23 02:20:00,65.696,65.739,65.692,65.736,49350000.0
2009-10-23 02:21:00,65.728,65.744,65.721,65.744,25180000.0
2009-10-23 02:22:00,65.718,65.741,65.702,65.702,38030000.0
2009-10-23 02:23:00,65.688,65.714,65.677,65.714,55880000.0
2009-10-23 02:24:00,65.724,65.724,65.676,65.679,72510000.0
2009-10-23 02:25:00,65.672,65.672,65.652,65.667,107180000.0
2009-10-23 02:26:00,65.674,65.674,65.647,65.656,62490000.0
2009-10-23 02:27:00,65.674,65.687,65.65,65.687,72920000.0
2009-10-23 02:28:00,65.653,65.665,65.626,65.626,93260000.0
2009-10-23 02:29:00,65.629,65.644,65.618,65.644,128930000.0
2009-10-23 02:30:00,65.655,65.655,65.638,65.647,148490000.0
2009-10-23 02:31:00,65.626,65.633,65.621,65.633,125630000.0
2009-10-23 02:32:00,65.634,65.645,65.632,65.633,106760000.0
2009-10-23 02:33:00,65.641,65.641,65.615,65.615,56800000.0
2009-10-23 02:34:00,65.618,65.643,65.617,65.638,93150000.0
2009-10-23 02:35:00,65.633,65.653,65.629,65.646,72820000.0
2009-10-23 02:36:00,65.635,65.635,65.615,65.633,75710000.0
2009-10-23 02:37:00,65.614,65.65,65.614,65.63,65520000.0
2009-10-23 02:38:00,65.644,65.654,65.626,65.654,56380000.0
2009-10-23 02:39:00,65.648,65.654,65.631,65.645,61760000.0
2009-10-23 02:40:00,65.633,65.644,65.614,65.631,49420000.0
2009-10-23 02:41:00,65.643,65.662,65.637,65.655,113080000.0
2009-10-23 02:42:00,65.636,65.649,65.634,65.64,14840000.0
2009-10-23 02:43:00,65.632,65.645,65.632,65.645,50470000.0
2009-10-23 02:44:00,65.623,65.651,65.623,65.638,61100000.0
2009-10-23 02:45:00,65.659,65.673,65.651,65.651,49420000.0
2009-10-23 02:46:00,65.659,65.666,65.642,65.642,129880000.0
2009-10-23 02:47:00,65.657,65.671,65.657,65.669,12250000.0
2009-10-23 02:48:00,65.669,65.683,65.655,65.683,70940000.0
2009-10-23 02:49:00,65.661,65.672,65.643,65.659,68890000.0
2009-10-23 02:50:00,65.644,65.658,65.594,65.594,49670000.0
2009-10-23 02:51:00,65.631,65.649,65.612,65.627,63760000.0
2009-10-23 02:52:00,65.62,65.626,65.62,65.626,52460000.0
2009-10-23 02:53:00,65.637,65.637,65.629,65.636,123250000.0
2009-10-23 02:54:00,65.648,65.648,65.632,65.635,11270000.0
2009-10-23 02:55:00,65.635,65.635,65.603,65.604,6950000.0
2009-10-23 02:56:00,65.59,65.616,65.59,65.616,64860000.0
2009-10-23 02:57:00,65.605,65.605,65.59,65.597,55380000.0
2009-10-23 02:58:00,65.59,65.596,65.589,65.589,65460000.0
2009-10-23 02:59:00,65.6,65.605,65.598,65.605,50240000.0
2009-10-23 03:00:00,65.623,65.623,65.607,65.609,117820000.0
2009-10-23 03:01:00,65.612,65.622,65.605,65.61,17510000.0
2009-10-23 03:02:00,65.62,65.62,65.604,65.609,8830000.0
2009-10-23 03:03:00,65.613,65.613,65.595,65.601,74400000.0
2009-10-23 03:05:00,65.605,65.605,65.583,65.597,58290000.0
2009-10-23 03:06:00,65.603,65.603,65.582,65.587,54570000.0
2009-10-23 03:07:00,65.583,65.589,65.567,65.571,59570000.0
2009-10-23 03:08:00,65.561,65.592,65.561,65.592,53190000.0
2009-10-23 03:09:00,65.589,65.594,65.573,65.594,112300000.0
2009-10-23 03:10:00,65.586,65.602,65.583,65.602,9020000.0
2009-10-23 03:11:00,65.596,65.596,65.589,65.589,70900000.0
2009-10-23 03:12:00,65.608,65.622,65.602,65.622,45750000.0
2009-10-23 03:13:00,65.623,65.624,65.605,65.624,65820000.0
2009-10-23 03:14:00,65.62,65.631,65.616,65.619,50500000.0
2009-10-23 03:15:00,65.63,65.651,65.626,65.629,110790000.0
2009-10-23 03:16:00,65.65,65.651,65.635,65.64,15590000.0
2009-10-23 03:17:00,65.645,65.682,65.643,65.672,12260000.0
2009-10-23 03:18:00,65.668,65.673,65.656,65.668,111920000.0
2009-10-23 03:19:00,65.659,65.663,65.645,65.645,132820000.0
2009-10-23 03:20:00,65.648,65.663,65.639,65.64,53100000.0
2009-10-23 03:21:00,65.648,65.654,65.632,65.648,103250000.0
2009-10-23 03:22:00,65.653,65.653,65.632,65.632,98780000.0
2009-10-23 03:23:00,65.634,65.644,65.634,65.637,84570000.0
2009-10-23 03:24:00,65.632,65.644,65.632,65.637,68920000.0
2009-10-23 03:25:00,65.628,65.638,65.62,65.629,40220000.0
2009-10-23 03:26:00,65.621,65.645,65.621,65.636,23720000.0
2009-10-23 03:27:00,65.641,65.654,65.629,65.645,50770000.0
2009-10-23 03:28:00,65.643,65.663,65.643,65.658,27050000.0
2009-10-23 03:29:00,65.643,65.657,65.643,65.649,32540000.0
2009-10-23 03:30:00,65.649,65.652,65.641,65.641,46440000.0
2009-10-23 03:31:00,65.644,65.669,65.644,65.649,68670000.0
2009-10-23 03:32:00,65.666,65.672,65.645,65.672,94930000.0
2009-10-23 03:33:00,65.664,65.664,65.648,65.648,60440000.0
2009-10-23 03:34:00,65.66,65.669,65.654,65.66,69820000.0
2009-10-23 03:35:00,65.665,65.678,65.656,65.666,91390000.0
2009-10-23 03:36:00,65.682,65.689,65.666,65.675,122970000.0
2009-10-23 03:37:00,65.679,65.682,65.668,65.677,147720000.0
2009-10-23 03:38:00,65.671,65.693,65.671,65.684,109360000.0
2009-10-23 03:39:00,65.694,65.701,65.674,65.694,97370000.0
2009-10-23 03:40:00,65.687,65.699,65.674,65.69,56550000.0
2009-10-23 03:41:00,65.691,65.698,65.673,65.673,82450000.0
2009-10-23 03:42:00,65.68,65.7,65.676,65.688,76290000.0
2009-10-23 03:43:00,65.676,65.681,65.663,65.678,69050000.0
2009-10-23 03:44:00,65.676,65.676,65.653,65.661,67160000.0
2009-10-23 03:45:00,65.679,65.681,65.661,65.669,50900000.0
2009-10-23 03:46:00,65.662,65.673,65.662,65.668,57780000.0
2009-10-23 03:47:00,65.679,65.687,65.679,65.681,51710000.0
2009-10-23 03:48:00,65.695,65.695,65.67,65.67,111900000.0
2009-10-23 03:49:00,65.665,65.681,65.665,65.678,8080000.0
2009-10-23 03:50:00,65.668,65.682,65.662,65.662,52650000.0
2009-10-23 03:51:00,65.686,65.686,65.662,65.683,112900000.0
2009-10-23 03:52:00,65.678,65.689,65.675,65.688,14650000.0
2009-10-23 03:53:00,65.678,65.678,65.67,65.676,111630000.0
2009-10-23 03:54:00,65.692,65.692,65.674,65.677,12060000.0
2009-10-23 03:55:00,65.678,65.684,65.67,65.684,122550000.0
2009-10-23 03:56:00,65.676,65.702,65.676,65.696,103100000.0
2009-10-23 03:57:00,65.711,65.714,65.693,65.708,58690000.0
2009-10-23 03:58:00,65.701,65.716,65.701,65.703,86040000.0
2009-10-23 03:59:00,65.7,65.716,65.7,65.71,71300000.0
2009-10-23 04:00:00,65.715,65.715,65.704,65.714,66770000.0
2009-10-23 04:01:00,65.709,65.711,65.693,65.7,71600000.0
2009-10-23 04:02:00,65.698,65.713,65.691,65.691,51770000.0
2009-10-23 04:03:00,65.713,65.713,65.686,65.69,61080000.0
2009-10-23 04:04:00,65.68,65.695,65.68,65.695,47730000.0
2009-10-23 04:05:00,65.689,65.693,65.675,65.687,112980000.0
2009-10-23 04:06:00,65.703,65.703,65.685,65.688,13380000.0
2009-10-23 04:07:00,65.691,65.691,65.685,65.685,2820000.0
2009-10-23 04:08:00,65.684,65.718,65.684,65.715,113560000.0
2009-10-23 04:09:00,65.705,65.729,65.704,65.722,12060000.0
2009-10-23 04:10:00,65.712,65.713,65.703,65.703,9210000.0
2009-10-23 04:11:00,65.71,65.732,65.705,65.712,76890000.0
2009-10-23 04:12:00,65.726,65.733,65.717,65.725,72070000.0
2009-10-23 04:13:00,65.732,65.753,65.732,65.739,71060000.0
2009-10-23 04:14:00,65.74,65.764,65.735,65.764,49220000.0
2009-10-23 04:15:00,65.765,65.765,65.754,65.756,59470000.0
2009-10-23 04:16:00,65.756,65.758,65.748,65.758,55250000.0
2009-10-23 04:17:00,65.737,65.745,65.727,65.745,108000000.0
2009-10-23 04:18:00,65.745,65.752,65.732,65.742,18790000.0
2009-10-23 04:19:00,65.736,65.744,65.729,65.737,71250000.0
2009-10-23 04:20:00,65.733,65.752,65.733,65.748,89880000.0
2009-10-23 04:21:00,65.748,65.756,65.732,65.748,119460000.0
2009-10-23 04:22:00,65.757,65.764,65.75,65.757,150270000.0
2009-10-23 04:23:00,65.766,65.772,65.75,65.758,123990000.0
2009-10-23 04:24:00,65.781,65.781,65.763,65.776,106050000.0
2009-10-23 04:25:00,65.762,65.794,65.762,65.774,64870000.0
2009-10-23 04:26:00,65.778,65.8,65.762,65.762,82310000.0
2009-10-23 04:27:00,65.784,65.802,65.775,65.789,71480000.0
2009-10-23 04:28:00,65.775,65.782,65.764,65.769,75600000.0
2009-10-23 04:29:00,65.764,65.77,65.754,65.768,66570000.0
2009-10-23 04:30:00,65.755,65.763,65.741,65.741,55910000.0
2009-10-23 04:31:00,65.75,65.763,65.75,65.756,64400000.0
2009-10-23 04:32:00,65.762,65.762,65.727,65.748,49130000.0
2009-10-23 04:33:00,65.753,65.753,65.718,65.728,113380000.0
2009-10-23 04:34:00,65.741,65.741,65.725,65.727,13000000.0
2009-10-23 04:35:00,65.733,65.754,65.727,65.754,113790000.0
2009-10-23 04:36:00,65.76,65.76,65.746,65.748,13910000.0
2009-10-23 04:37:00,65.758,65.762,65.752,65.758,18780000.0
2009-10-23 04:38:00,65.755,65.755,65.741,65.748,54120000.0
2009-10-23 04:39:00,65.747,65.747,65.732,65.738,121200000.0
2009-10-23 04:40:00,65.742,65.749,65.736,65.746,11330000.0
2009-10-23 04:41:00,65.744,65.744,65.731,65.731,115740000.0
2009-10-23 04:42:00,65.743,65.743,65.733,65.735,8500000.0
2009-10-23 04:43:00,65.749,65.75,65.735,65.737,12580000.0
2009-10-23 04:44:00,65.74,65.765,65.735,65.746,46640000.0
2009-10-23 04:45:00,65.767,65.772,65.745,65.749,110370000.0
2009-10-23 04:46:00,65.752,65.759,65.744,65.756,14670000.0
2009-10-23 04:47:00,65.742,65.748,65.735,65.745,17700000.0
2009-10-23 04:48:00,65.767,65.767,65.745,65.763,113090000.0
2009-10-23 04:49:00,65.754,65.765,65.746,65.765,12040000.0
2009-10-23 04:50:00,65.745,65.762,65.745,65.762,5820000.0
2009-10-23 04:51:00,65.759,65.768,65.758,65.768,115180000.0
2009-10-23 04:52:00,65.768,65.78,65.751,65.773,138650000.0
2009-10-23 04:53:00,65.798,65.801,65.784,65.801,116400000.0
2009-10-23 04:54:00,65.803,65.809,65.783,65.8,104490000.0
2009-10-23 04:55:00,65.809,65.815,65.794,65.815,53050000.0
2009-10-23 04:56:00,65.801,65.82,65.787,65.798,90290000.0
2009-10-23 04:57:00,65.791,65.814,65.787,65.814,74280000.0
2009-10-23 04:58:00,65.816,65.816,65.787,65.79,73190000.0
2009-10-23 04:59:00,65.788,65.792,65.765,65.77,67860000.0
2009-10-23 05:00:00,65.778,65.797,65.758,65.784,50350000.0
2009-10-23 05:01:00,65.795,65.795,65.779,65.779,53460000.0
2009-10-23 05:02:00,65.794,65.794,65.774,65.789,54960000.0
2009-10-23 05:03:00,65.798,65.798,65.789,65.789,118430000.0
2009-10-23 05:04:00,65.78,65.783,65.764,65.778,18040000.0
2009-10-23 05:06:00,65.78,65.78,65.767,65.769,14130000.0
2009-10-23 05:07:00,65.753,65.764,65.753,65.755,14880000.0
2009-10-23 05:08:00,65.751,65.764,65.751,65.758,88580000.0
2009-10-23 05:09:00,65.758,65.766,65.746,65.748,79890000.0
2009-10-23 05:10:00,65.753,65.753,65.734,65.753,73360000.0
2009-10-23 05:11:00,65.758,65.771,65.743,65.758,64060000.0
2009-10-23 05:12:00,65.755,65.764,65.741,65.764,49460000.0
2009-10-23 05:13:00,65.741,65.779,65.741,65.775,62650000.0
2009-10-23 05:14:00,65.767,65.773,65.761,65.761,53750000.0
2009-10-23 05:15:00,65.775,65.775,65.745,65.752,115160000.0
2009-10-23 05:16:00,65.743,65.758,65.743,65.758,10700000.0
2009-10-23 05:17:00,65.761,65.772,65.751,65.772,60480000.0
2009-10-23 05:18:00,65.776,65.776,65.754,65.765,41750000.0
2009-10-23 05:19:00,65.759,65.766,65.758,65.761,24470000.0
2009-10-23 05:20:00,65.761,65.767,65.761,65.766,50980000.0
2009-10-23 05:21:00,65.768,65.773,65.762,65.769,25020000.0
2009-10-23 05:22:00,65.776,65.782,65.763,65.768,32130000.0
2009-10-23 05:23:00,65.757,65.764,65.751,65.751,49230000.0
2009-10-23 05:24:00,65.773,65.776,65.762,65.776,74470000.0
2009-10-23 05:25:00,65.753,65.774,65.753,65.759,104740000.0
2009-10-23 05:26:00,65.742,65.764,65.742,65.747,60110000.0
2009-10-23 05:27:00,65.747,65.763,65.745,65.751,79070000.0
2009-10-23 05:28:00,65.757,65.772,65.749,65.772,93280000.0
2009-10-23 05:29:00,65.767,65.771,65.752,65.76,132550000.0
2009-10-23 05:30:00,65.765,65.765,65.741,65.764,143500000.0
2009-10-23 05:31:00,65.768,65.77,65.754,65.766,127180000.0
2009-10-23 05:32:00,65.765,65.784,65.754,65.784,100360000.0
2009-10-23 05:33:00,65.774,65.774,65.76,65.768,56990000.0
2009-10-23 05:34:00,65.756,65.762,65.745,65.758,92440000.0
2009-10-23 05:35:00,65.752,65.765,65.752,65.759,79010000.0
2009-10-23 05:36:00,65.766,65.766,65.752,65.762,73110000.0
2009-10-23 05:37:00,65.775,65.789,65.757,65.776,63870000.0
2009-10-23 05:38:00,65.786,65.786,65.752,65.776,53760000.0
2009-10-23 05:39:00,65.778,65.783,65.763,65.767,58680000.0
2009-10-23 05:40:00,65.758,65.767,65.758,65.767,53350000.0
2009-10-23 05:41:00,65.759,65.765,65.751,65.751,116320000.0
2009-10-23 05:42:00,65.759,65.759,65.746,65.748,11270000.0
2009-10-23 05:43:00,65.755,65.755,65.741,65.747,66170000.0
2009-10-23 05:44:00,65.736,65.742,65.722,65.722,106280000.0
2009-10-23 05:45:00,65.743,65.743,65.701,65.701,61320000.0
2009-10-23 05:46:00,65.706,65.718,65.694,65.694,80460000.0
2009-10-23 05:47:00,65.693,65.723,65.693,65.701,98340000.0
2009-10-23 05:48:00,65.691,65.723,65.691,65.723,124190000.0
2009-10-23 05:49:00,65.727,65.729,65.713,65.718,146670000.0
2009-10-23 05:50:00,65.723,65.723,65.69,65.69,112630000.0
2009-10-23 05:51:00,65.71,65.71,65.684,65.695,108880000.0
2009-10-23 05:52:00,65.671,65.693,65.664,65.683,55100000.0
2009-10-23 05:53:00,65.681,65.695,65.675,65.695,90360000.0
2009-10-23 05:54:00,65.696,65.697,65.683,65.697,76000000.0
2009-10-23 05:55:00,65.688,65.692,65.683,65.687,80230000.0
2009-10-23 05:56:00,65.703,65.71,65.685,65.699,70530000.0
2009-10-23 05:57:00,65.705,65.705,65.699,65.699,47910000.0
2009-10-23 05:58:00,65.691,65.711,65.691,65.692,62740000.0
2009-10-23 05:59:00,65.698,65.711,65.697,65.698,55820000.0
2009-10-23 06:01:00,65.691,65.694,65.691,65.694,6690000.0
2009-10-23 06:02:00,65.693,65.71,65.693,65.71,45750000.0
2009-10-23 06:03:00,65.717,65.719,65.694,65.706,46790000.0
2009-10-23 06:04:00,65.698,65.71,65.692,65.692,41990000.0
2009-10-23 06:05:00,65.7,65.712,65.684,65.697,36060000.0
2009-10-23 06:06:00,65.708,65.708,65.693,65.703,44390000.0
2009-10-23 06:07:00,65.699,65.699,65.685,65.692,11460000.0
2009-10-23 06:08:00,65.681,65.703,65.681,65.682,28310000.0
2009-10-23 06:09:00,65.677,65.685,65.674,65.685,79290000.0
2009-10-23 06:10:00,65.688,65.702,65.685,65.696,32010000.0
2009-10-23 06:11:00,65.69,65.711,65.683,65.705,59780000.0
2009-10-23 06:12:00,65.708,65.716,65.704,65.716,39480000.0
2009-10-23 06:13:00,65.695,65.712,65.695,65.708,59890000.0
2009-10-23 06:14:00,65.716,65.716,65.695,65.715,51690000.0
2009-10-23 06:15:00,65.712,65.73,65.705,65.729,84090000.0
2009-10-23 06:16:00,65.72,65.723,65.701,65.716,65090000.0
2009-10-23 06:17:00,65.728,65.733,65.712,65.733,43140000.0
2009-10-23 06:18:00,65.722,65.724,65.718,65.724,39010000.0
2009-10-23 06:19:00,65.72,65.72,65.697,65.713,17850000.0
2009-10-23 06:20:00,65.718,65.727,65.718,65.72,36570000.0
2009-10-23 06:22:00,65.716,65.716,65.709,65.715,39490000.0
2009-10-23 06:23:00,65.717,65.717,65.711,65.717,41400000.0
2009-10-23 06:24:00,65.723,65.723,65.706,65.722,114430000.0
2009-10-23 06:25:00,65.718,65.723,65.708,65.723,86550000.0
2009-10-23 06:26:00,65.724,65.724,65.707,65.718,35910000.0
2009-10-23 06:27:00,65.733,65.733,65.707,65.716,35740000.0
2009-10-23 06:28:00,65.708,65.71,65.707,65.709,51060000.0
2009-10-23 06:30:00,65.71,65.725,65.706,65.725,88220000.0
2009-10-23 06:31:00,65.723,65.723,65.705,65.718,68640000.0
2009-10-23 06:32:00,65.709,65.725,65.709,65.722,64970000.0
2009-10-23 06:33:00,65.729,65.743,65.721,65.721,52060000.0
2009-10-23 06:34:00,65.724,65.73,65.715,65.726,112170000.0
2009-10-23 06:36:00,65.725,65.732,65.714,65.726,86460000.0
2009-10-23 06:37:00,65.722,65.735,65.722,65.729,82130000.0
2009-10-23 06:38:00,65.731,65.738,65.73,65.731,125390000.0
2009-10-23 06:39:00,65.737,65.738,65.73,65.738,97830000.0
2009-10-23 06:40:00,65.732,65.753,65.728,65.731,79070000.0
2009-10-23 06:41:00,65.723,65.752,65.723,65.752,99950000.0
2009-10-23 06:42:00,65.753,65.753,65.729,65.745,72250000.0
2009-10-23 06:43:00,65.747,65.767,65.741,65.767,87600000.0
2009-10-23 06:44:00,65.743,65.76,65.743,65.759,80150000.0
2009-10-23 06:45:00,65.77,65.77,65.733,65.741,66620000.0
2009-10-23 06:46:00,65.746,65.747,65.738,65.746,96430000.0
2009-10-23 06:47:00,65.737,65.745,65.729,65.745,66970000.0
2009-10-23 06:48:00,65.754,65.754,65.735,65.748,93860000.0
2009-10-23 06:49:00,65.76,65.762,65.726,65.748,69210000.0
2009-10-23 06:50:00,65.761,65.767,65.737,65.759,71580000.0
2009-10-23 06:51:00,65.765,65.774,65.736,65.751,80210000.0
2009-10-23 06:52:00,65.729,65.744,65.726,65.737,70770000.0
2009-10-23 06:53:00,65.749,65.757,65.74,65.757,93130000.0
2009-10-23 06:54:00,65.768,65.768,65.753,65.758,83990000.0
2009-10-23 06:55:00,65.751,65.774,65.751,65.761,122900000.0
2009-10-23 06:56:00,65.767,65.771,65.754,65.756,83840000.0
2009-10-23 06:57:00,65.757,65.762,65.744,65.762,76800000.0
2009-10-23 06:58:00,65.757,65.761,65.744,65.758,99660000.0
2009-10-23 06:59:00,65.75,65.764,65.742,65.748,86890000.0
2009-10-23 07:00:00,65.759,65.763,65.743,65.763,87290000.0
2009-10-23 07:01:00,65.772,65.787,65.769,65.775,25590000.0
2009-10-23 07:02:00,65.781,65.804,65.781,65.788,67200000.0
2009-10-23 07:03:00,65.796,65.796,65.776,65.779,56760000.0
2009-10-23 07:04:00,65.785,65.785,65.766,65.769,87330000.0
2009-10-23 07:05:00,65.775,65.775,65.761,65.761,90920000.0
2009-10-23 07:06:00,65.785,65.785,65.773,65.776,118530000.0
2009-10-23 07:07:00,65.758,65.781,65.758,65.781,44010000.0
2009-10-23 07:08:00,65.781,65.786,65.765,65.786,57120000.0
2009-10-23 07:09:00,65.781,65.792,65.77,65.77,82330000.0
2009-10-23 07:10:00,65.781,65.793,65.774,65.784,84030000.0
2009-10-23 07:11:00,65.793,65.793,65.775,65.78,34080000.0
2009-10-23 07:12:00,65.803,65.803,65.779,65.795,82900000.0
2009-10-23 07:13:00,65.796,65.796,65.785,65.787,43800000.0
2009-10-23 07:14:00,65.77,65.785,65.764,65.775,73050000.0
2009-10-23 07:15:00,65.788,65.795,65.784,65.789,79790000.0
2009-10-23 07:17:00,65.806,65.81,65.806,65.809,56630000.0
2009-10-23 07:18:00,65.8,65.802,65.778,65.778,67790000.0
2009-10-23 07:19:00,65.779,65.796,65.779,65.796,42940000.0
2009-10-23 07:20:00,65.78,65.801,65.779,65.801,50200000.0
2009-10-23 07:21:00,65.793,65.794,65.766,65.794,95870000.0
2009-10-23 07:22:00,65.789,65.797,65.789,65.79,94610000.0
2009-10-23 07:23:00,65.773,65.8,65.773,65.788,146090000.0
2009-10-23 07:24:00,65.802,65.802,65.782,65.791,75480000.0
2009-10-23 07:25:00,65.796,65.802,65.787,65.788,73480000.0
2009-10-23 07:26:00,65.789,65.794,65.782,65.788,30790000.0
2009-10-23 07:27:00,65.785,65.785,65.763,65.769,45750000.0
2009-10-23 07:28:00,65.771,65.777,65.77,65.771,58700000.0
2009-10-23 07:29:00,65.763,65.776,65.763,65.773,120640000.0
2009-10-23 07:30:00,65.771,65.771,65.753,65.767,78680000.0
2009-10-23 07:31:00,65.767,65.784,65.762,65.775,38010000.0
2009-10-23 07:32:00,65.772,65.783,65.765,65.777,48610000.0
2009-10-23 07:33:00,65.767,65.769,65.767,65.769,14270000.0
2009-10-23 07:34:00,65.777,65.784,65.762,65.778,65980000.0
2009-10-23 07:35:00,65.768,65.768,65.76,65.767,48570000.0
2009-10-23 07:36:00,65.786,65.786,65.762,65.768,114040000.0
2009-10-23 07:37:00,65.758,65.77,65.747,65.752,136810000.0
2009-10-23 07:38:00,65.758,65.759,65.741,65.741,57410000.0
2009-10-23 07:39:00,65.758,65.759,65.755,65.758,121690000.0
2009-10-23 07:40:00,65.768,65.768,65.759,65.759,109850000.0
2009-10-23 07:41:00,65.764,65.764,65.744,65.748,94530000.0
2009-10-23 07:42:00,65.764,65.764,65.745,65.75,65000000.0
2009-10-23 07:43:00,65.748,65.752,65.733,65.745,42760000.0
2009-10-23 07:44:00,65.756,65.756,65.75,65.75,22600000.0
2009-10-23 07:45:00,65.764,65.764,65.745,65.763,54090000.0
2009-10-23 07:46:00,65.75,65.779,65.75,65.777,29530000.0
2009-10-23 07:47:00,65.778,65.78,65.777,65.779,38600000.0
2009-10-23 07:48:00,65.772,65.772,65.753,65.77,55040000.0
2009-10-23 07:49:00,65.76,65.775,65.76,65.775,71070000.0
2009-10-23 07:50:00,65.751,65.78,65.751,65.763,106260000.0
2009-10-23 07:51:00,65.786,65.791,65.767,65.791,65390000.0
2009-10-23 07:52:00,65.78,65.792,65.765,65.765,76830000.0
2009-10-23 07:53:00,65.748,65.754,65.742,65.749,99700000.0
2009-10-23 07:54:00,65.747,65.755,65.742,65.751,135540000.0
2009-10-23 07:55:00,65.75,65.765,65.75,65.765,153150000.0
2009-10-23 07:56:00,65.768,65.77,65.765,65.766,121650000.0
2009-10-23 07:57:00,65.763,65.768,65.749,65.768,101940000.0
2009-10-23 07:58:00,65.769,65.781,65.757,65.773,64260000.0
2009-10-23 07:59:00,65.783,65.784,65.766,65.784,90970000.0
2009-10-23 08:00:00,65.784,65.786,65.764,65.786,73720000.0
2009-10-23 08:01:00,65.778,65.781,65.764,65.777,78460000.0
2009-10-23 08:02:00,65.769,65.78,65.765,65.776,82270000.0
2009-10-23 08:03:00,65.795,65.795,65.772,65.794,53570000.0
2009-10-23 08:04:00,65.791,65.805,65.785,65.805,65040000.0
2009-10-23 08:05:00,65.799,65.803,65.794,65.799,55930000.0
2009-10-23 08:06:00,65.808,65.815,65.804,65.809,125150000.0
2009-10-23 08:07:00,65.801,65.801,65.793,65.793,4130000.0
2009-10-23 08:08:00,65.803,65.803,65.784,65.79,65280000.0
2009-10-23 08:09:00,65.795,65.795,65.774,65.786,43800000.0
2009-10-23 08:10:00,65.783,65.803,65.783,65.788,26900000.0
2009-10-23 08:11:00,65.787,65.793,65.782,65.782,57370000.0
2009-10-23 08:12:00,65.804,65.804,65.782,65.789,25360000.0
2009-10-23 08:13:00,65.789,65.805,65.789,65.791,36480000.0
2009-10-23 08:14:00,65.803,65.803,65.773,65.773,50040000.0
2009-10-23 08:15:00,65.774,65.774,65.752,65.752,72530000.0
2009-10-23 08:16:00,65.765,65.829,65.765,65.829,111260000.0
2009-10-23 08:17:00,65.836,65.842,65.81,65.818,61540000.0
2009-10-23 08:18:00,65.81,65.844,65.81,65.836,77380000.0
2009-10-23 08:19:00,65.838,65.84,65.822,65.822,103400000.0
2009-10-23 08:20:00,65.826,65.83,65.812,65.812,127290000.0
2009-10-23 08:21:00,65.825,65.833,65.819,65.833,159430000.0
2009-10-23 08:22:00,65.831,65.847,65.831,65.843,122500000.0
2009-10-23 08:23:00,65.842,65.846,65.816,65.828,113710000.0
2009-10-23 08:24:00,65.843,65.843,65.803,65.803,66880000.0
2009-10-23 08:25:00,65.81,65.817,65.804,65.808,95160000.0
2009-10-23 08:26:00,65.818,65.827,65.811,65.827,81230000.0
2009-10-23 08:27:00,65.818,65.827,65.813,65.818,78910000.0
2009-10-23 08:28:00,65.819,65.881,65.819,65.849,75900000.0
2009-10-23 08:29:00,65.845,65.893,65.845,65.893,53860000.0
2009-10-23 08:30:00,65.904,65.904,65.878,65.887,64300000.0
2009-10-23 08:31:00,65.877,65.882,65.87,65.87,56350000.0
2009-10-23 08:32:00,65.859,65.863,65.845,65.858,120250000.0
2009-10-23 08:33:00,65.862,65.862,65.855,65.861,9390000.0
2009-10-23 08:34:00,65.873,65.873,65.838,65.838,102900000.0
2009-10-23 08:35:00,65.842,65.852,65.836,65.837,74870000.0
2009-10-23 08:36:00,65.855,65.871,65.84,65.871,124910000.0
2009-10-23 08:37:00,65.866,65.872,65.853,65.871,139000000.0
2009-10-23 08:38:00,65.866,65.88,65.866,65.874,96560000.0
2009-10-23 08:39:00,65.885,65.885,65.845,65.845,150490000.0
2009-10-23 08:40:00,65.856,65.883,65.856,65.88,100190000.0
2009-10-23 08:41:00,65.884,65.889,65.873,65.873,88130000.0
2009-10-23 08:42:00,65.888,65.897,65.882,65.882,60730000.0
2009-10-23 08:43:00,65.88,65.894,65.878,65.878,55540000.0
2009-10-23 08:44:00,65.885,65.885,65.876,65.876,113070000.0
2009-10-23 08:45:00,65.883,65.883,65.867,65.874,70700000.0
2009-10-23 08:46:00,65.873,65.882,65.868,65.877,112230000.0
2009-10-23 08:47:00,65.874,65.898,65.874,65.898,59900000.0
2009-10-23 08:48:00,65.893,65.893,65.87,65.879,112160000.0
2009-10-23 08:49:00,65.884,65.884,65.87,65.87,78040000.0
2009-10-23 08:50:00,65.878,65.878,65.871,65.878,106170000.0
2009-10-23 08:51:00,65.886,65.886,65.865,65.867,89010000.0
2009-10-23 08:52:00,65.859,65.873,65.859,65.871,86860000.0
2009-10-23 08:53:00,65.873,65.885,65.873,65.878,70960000.0
2009-10-23 08:54:00,65.898,65.904,65.892,65.892,112030000.0
2009-10-23 08:55:00,65.899,65.901,65.884,65.893,92460000.0
2009-10-23 08:56:00,65.906,65.915,65.901,65.901,97920000.0
2009-10-23 08:57:00,65.915,65.915,65.865,65.865,70110000.0
2009-10-23 08:58:00,65.877,65.89,65.877,65.88,11910000.0
2009-10-23 08:59:00,65.872,65.872,65.854,65.858,105220000.0
2009-10-23 09:00:00,65.866,65.877,65.865,65.872,70310000.0
2009-10-23 09:01:00,65.875,65.899,65.874,65.899,82270000.0
2009-10-23 09:02:00,65.914,65.925,65.912,65.912,84400000.0
2009-10-23 09:03:00,65.926,65.926,65.904,65.912,108530000.0
2009-10-23 09:04:00,65.91,65.91,65.891,65.891,47320000.0
2009-10-23 09:05:00,65.894,65.894,65.873,65.873,99070000.0
2009-10-23 09:06:00,65.885,65.885,65.873,65.875,68610000.0
2009-10-23 09:07:00,65.895,65.897,65.889,65.897,104950000.0
2009-10-23 09:08:00,65.887,65.892,65.873,65.873,98640000.0
2009-10-23 09:09:00,65.888,65.893,65.878,65.892,80880000.0
2009-10-23 09:10:00,65.876,65.886,65.873,65.873,69860000.0
2009-10-23 09:11:00,65.86,65.874,65.86,65.865,67550000.0
2009-10-23 09:12:00,65.882,65.882,65.861,65.861,111930000.0
2009-10-23 09:13:00,65.857,65.863,65.844,65.848,94060000.0
2009-10-23 09:14:00,65.843,65.863,65.837,65.857,111980000.0
2009-10-23 09:15:00,65.866,65.87,65.855,65.866,126100000.0
2009-10-23 09:16:00,65.866,65.866,65.848,65.848,138280000.0
2009-10-23 09:17:00,65.861,65.874,65.861,65.868,74630000.0
2009-10-23 09:18:00,65.886,65.887,65.879,65.879,117430000.0
2009-10-23 09:19:00,65.868,65.868,65.858,65.858,84670000.0
2009-10-23 09:20:00,65.872,65.896,65.872,65.896,65340000.0
2009-10-23 09:21:00,65.886,65.886,65.871,65.879,84620000.0
2009-10-23 09:22:00,65.872,65.879,65.871,65.876,102610000.0
2009-10-23 09:23:00,65.885,65.887,65.88,65.881,80370000.0
2009-10-23 09:24:00,65.892,65.892,65.873,65.873,91990000.0
2009-10-23 09:25:00,65.881,65.884,65.871,65.883,82480000.0
2009-10-23 09:26:00,65.88,65.883,65.871,65.876,54490000.0
2009-10-23 09:27:00,65.895,65.895,65.883,65.889,123420000.0
2009-10-23 09:28:00,65.879,65.883,65.855,65.857,68820000.0
2009-10-23 09:29:00,65.862,65.867,65.852,65.867,78080000.0
2009-10-23 09:30:00,65.886,65.886,65.873,65.873,110490000.0
2009-10-23 09:31:00,65.869,65.881,65.864,65.869,107730000.0
2009-10-23 09:32:00,65.874,65.874,65.861,65.874,76130000.0
2009-10-23 09:33:00,65.886,65.886,65.862,65.862,89020000.0
2009-10-23 09:34:00,65.868,65.894,65.863,65.894,56210000.0
2009-10-23 09:35:00,65.889,65.892,65.875,65.886,89850000.0
2009-10-23 09:36:00,65.902,65.902,65.885,65.892,62660000.0
2009-10-23 09:37:00,65.884,65.892,65.882,65.885,96200000.0
2009-10-23 09:38:00,65.88,65.885,65.872,65.879,101290000.0
2009-10-23 09:39:00,65.893,65.905,65.882,65.905,109780000.0
2009-10-23 09:40:00,65.905,65.905,65.891,65.891,46230000.0
2009-10-23 09:41:00,65.89,65.896,65.89,65.89,61070000.0
2009-10-23 09:42:00,65.902,65.902,65.861,65.861,109930000.0
2009-10-23 09:43:00,65.866,65.869,65.857,65.866,133470000.0
2009-10-23 09:44:00,65.857,65.865,65.857,65.859,91430000.0
2009-10-23 09:45:00,65.888,65.891,65.872,65.885,97380000.0
2009-10-23 09:46:00,65.872,65.891,65.865,65.865,94400000.0
2009-10-23 09:47:00,65.873,65.877,65.858,65.858,109540000.0
2009-10-23 09:48:00,65.881,65.881,65.866,65.871,104400000.0
2009-10-23 09:49:00,65.874,65.874,65.853,65.853,78670000.0
2009-10-23 09:50:00,65.849,65.872,65.849,65.866,53210000.0
2009-10-23 09:51:00,65.876,65.876,65.862,65.862,36540000.0
2009-10-23 09:52:00,65.856,65.876,65.854,65.876,55530000.0
2009-10-23 09:53:00,65.878,65.878,65.87,65.876,79550000.0
2009-10-23 09:54:00,65.881,65.896,65.873,65.887,81030000.0
2009-10-23 09:55:00,65.88,65.894,65.88,65.889,68380000.0
2009-10-23 09:56:00,65.875,65.891,65.856,65.878,82480000.0
2009-10-23 09:57:00,65.878,65.891,65.873,65.887,61200000.0
2009-10-23 09:58:00,65.885,65.891,65.874,65.881,88310000.0
2009-10-23 09:59:00,65.873,65.892,65.873,65.885,76090000.0
2009-10-23 10:00:00,65.896,65.908,65.86,65.866,68580000.0
2009-10-23 10:01:00,65.858,65.883,65.851,65.883,80530000.0
2009-10-23 10:02:00,65.873,65.91,65.873,65.898,73450000.0
2009-10-23 10:03:00,65.924,65.928,65.887,65.9,39850000.0
2009-10-23 10:04:00,65.891,65.891,65.863,65.869,78950000.0
2009-10-23 10:05:00,65.884,65.908,65.878,65.904,65500000.0
2009-10-23 10:06:00,65.917,65.935,65.897,65.925,91280000.0
2009-10-23 10:07:00,65.925,65.932,65.916,65.921,31960000.0
2009-10-23 10:08:00,65.91,65.935,65.91,65.935,93840000.0
2009-10-23 10:09:00,65.938,65.943,65.922,65.933,108240000.0
2009-10-23 10:10:00,65.934,65.943,65.927,65.943,98140000.0
2009-10-23 10:11:00,65.928,65.941,65.923,65.933,59890000.0
2009-10-23 10:12:00,65.934,65.941,65.922,65.936,92590000.0
2009-10-23 10:13:00,65.939,65.944,65.93,65.944,93690000.0
2009-10-23 10:14:00,65.937,65.944,65.933,65.944,80020000.0
2009-10-23 10:15:00,65.945,65.945,65.925,65.936,31040000.0
2009-10-23 10:16:00,65.929,65.942,65.925,65.935,47860000.0
2009-10-23 10:17:00,65.946,65.953,65.934,65.939,28630000.0
2009-10-23 10:18:00,65.944,65.944,65.922,65.932,17090000.0
2009-10-23 10:19:00,65.939,65.943,65.925,65.943,48740000.0
2009-10-23 10:20:00,65.933,65.943,65.907,65.913,44270000.0
2009-10-23 10:21:00,65.905,65.905,65.885,65.898,58790000.0
2009-10-23 10:22:00,65.896,65.902,65.881,65.895,92690000.0
2009-10-23 10:23:00,65.899,65.913,65.899,65.908,55990000.0
2009-10-23 10:24:00,65.916,65.916,65.901,65.908,46630000.0
2009-10-23 10:25:00,65.907,65.913,65.89,65.901,56030000.0
2009-10-23 10:26:00,65.889,65.902,65.889,65.897,58680000.0
2009-10-23 10:27:00,65.912,65.912,65.895,65.899,84970000.0
2009-10-23 10:28:00,65.897,65.902,65.892,65.892,72140000.0
2009-10-23 10:29:00,65.908,65.914,65.894,65.905,109690000.0
2009-10-23 10:30:00,65.883,65.891,65.803,65.834,148480000.0
2009-10-23 10:31:00,65.827,65.882,65.817,65.848,48220000.0
2009-10-23 10:32:00,65.844,65.854,65.81,65.852,46200000.0
2009-10-23 10:33:00,65.866,65.881,65.856,65.859,41760000.0
2009-10-23 10:34:00,65.87,65.87,65.852,65.852,39950000.0
2009-10-23 10:35:00,65.855,65.855,65.835,65.84,48760000.0
2009-10-23 10:36:00,65.849,65.849,65.827,65.837,14650000.0
2009-10-23 10:37:00,65.835,65.841,65.826,65.831,30000000.0
2009-10-23 10:38:00,65.815,65.833,65.804,65.82,78140000.0
2009-10-23 10:39:00,65.817,65.822,65.787,65.791,31270000.0
2009-10-23 10:40:00,65.794,65.819,65.794,65.815,61740000.0
2009-10-23 10:41:00,65.817,65.821,65.795,65.803,38250000.0
2009-10-23 10:42:00,65.814,65.814,65.794,65.805,55670000.0
2009-10-23 10:43:00,65.801,65.815,65.801,65.809,54780000.0
2009-10-23 10:44:00,65.796,65.802,65.782,65.791,91520000.0
2009-10-23 10:45:00,65.805,65.805,65.781,65.787,61060000.0
2009-10-23 10:46:00,65.801,65.803,65.783,65.803,43100000.0
2009-10-23 10:47:00,65.785,65.794,65.783,65.794,38550000.0
2009-10-23 10:48:00,65.809,65.81,65.8,65.806,17920000.0
2009-10-23 10:49:00,65.808,65.824,65.808,65.824,36320000.0
2009-10-23 10:50:00,65.825,65.863,65.825,65.863,109010000.0
2009-10-23 10:51:00,65.874,65.874,65.836,65.858,42540000.0
2009-10-23 10:52:00,65.855,65.86,65.834,65.854,42080000.0
2009-10-23 10:53:00,65.835,65.847,65.808,65.819,117540000.0
2009-10-23 10:54:00,65.843,65.843,65.823,65.838,84170000.0
2009-10-23 10:55:00,65.839,65.844,65.832,65.837,34560000.0
2009-10-23 10:56:00,65.848,65.853,65.823,65.823,38380000.0
2009-10-23 10:57:00,65.854,65.854,65.807,65.813,51230000.0
2009-10-23 10:58:00,65.823,65.852,65.821,65.852,94520000.0
2009-10-23 10:59:00,65.848,65.85,65.826,65.834,90150000.0
2009-10-23 11:00:00,65.847,65.853,65.836,65.838,66830000.0
2009-10-23 11:01:00,65.839,65.858,65.833,65.848,60120000.0
2009-10-23 11:02:00,65.839,65.854,65.839,65.854,54070000.0
2009-10-23 11:03:00,65.839,65.839,65.786,65.809,125270000.0
2009-10-23 11:04:00,65.796,65.817,65.783,65.789,76070000.0
2009-10-23 11:05:00,65.793,65.814,65.792,65.792,79390000.0
2009-10-23 11:06:00,65.813,65.813,65.776,65.789,83920000.0
2009-10-23 11:07:00,65.781,65.793,65.776,65.787,122970000.0
2009-10-23 11:08:00,65.779,65.793,65.762,65.78,97570000.0
2009-10-23 11:09:00,65.762,65.77,65.734,65.751,81280000.0
2009-10-23 11:10:00,65.742,65.763,65.742,65.763,101600000.0
2009-10-23 11:11:00,65.762,65.781,65.754,65.754,77100000.0
2009-10-23 11:12:00,65.765,65.78,65.756,65.777,101690000.0
2009-10-23 11:13:00,65.791,65.801,65.783,65.788,86970000.0
2009-10-23 11:14:00,65.79,65.796,65.745,65.745,66500000.0
2009-10-23 11:15:00,65.758,65.784,65.754,65.776,87830000.0
2009-10-23 11:16:00,65.777,65.792,65.774,65.788,66000000.0
2009-10-23 11:17:00,65.776,65.78,65.757,65.771,91750000.0
2009-10-23 11:18:00,65.764,65.793,65.764,65.788,82500000.0
2009-10-23 11:19:00,65.787,65.794,65.778,65.789,71980000.0
2009-10-23 11:20:00,65.798,65.805,65.782,65.782,80110000.0
2009-10-23 11:21:00,65.803,65.814,65.794,65.807,78540000.0
2009-10-23 11:22:00,65.794,65.826,65.785,65.826,95340000.0
2009-10-23 11:23:00,65.805,65.824,65.805,65.824,102780000.0
2009-10-23 11:24:00,65.817,65.831,65.802,65.827,132130000.0
2009-10-23 11:25:00,65.821,65.821,65.799,65.808,83000000.0
2009-10-23 11:26:00,65.789,65.813,65.789,65.813,69220000.0
2009-10-23 11:27:00,65.809,65.821,65.803,65.811,96810000.0
2009-10-23 11:28:00,65.825,65.833,65.815,65.826,88120000.0
2009-10-23 11:29:00,65.827,65.841,65.825,65.836,78190000.0
2009-10-23 11:30:00,65.844,65.853,65.832,65.848,24470000.0
2009-10-23 11:31:00,65.84,65.853,65.835,65.853,62840000.0
2009-10-23 11:32:00,65.849,65.856,65.826,65.847,51940000.0
2009-10-23 11:33:00,65.837,65.844,65.822,65.822,94660000.0
2009-10-23 11:34:00,65.83,65.837,65.812,65.812,100840000.0
2009-10-23 11:35:00,65.819,65.836,65.818,65.818,127890000.0
2009-10-23 11:36:00,65.824,65.824,65.8,65.805,45900000.0
2009-10-23 11:37:00,65.815,65.819,65.795,65.816,55900000.0
2009-10-23 11:38:00,65.806,65.808,65.782,65.798,87380000.0
2009-10-23 11:39:00,65.801,65.801,65.757,65.771,87770000.0
2009-10-23 11:40:00,65.754,65.76,65.736,65.757,31650000.0
2009-10-23 11:41:00,65.739,65.752,65.734,65.746,81540000.0
2009-10-23 11:42:00,65.748,65.755,65.745,65.748,48180000.0
2009-10-23 11:43:00,65.748,65.759,65.739,65.746,72560000.0
2009-10-23 11:44:00,65.75,65.762,65.741,65.749,78780000.0
2009-10-23 11:45:00,65.779,65.784,65.762,65.774,37440000.0
2009-10-23 11:46:00,65.76,65.783,65.76,65.774,55560000.0
2009-10-23 11:47:00,65.769,65.784,65.763,65.777,69020000.0
2009-10-23 11:48:00,65.782,65.782,65.76,65.777,40950000.0
2009-10-23 11:49:00,65.781,65.781,65.761,65.773,51570000.0
2009-10-23 11:50:00,65.788,65.788,65.779,65.781,85840000.0
2009-10-23 11:51:00,65.788,65.788,65.779,65.786,103690000.0
2009-10-23 11:52:00,65.777,65.777,65.761,65.769,153610000.0
2009-10-23 11:53:00,65.76,65.767,65.76,65.767,82170000.0
2009-10-23 11:54:00,65.782,65.782,65.748,65.754,73670000.0
2009-10-23 11:55:00,65.764,65.764,65.744,65.756,27480000.0
2009-10-23 11:56:00,65.735,65.751,65.713,65.723,48060000.0
2009-10-23 11:57:00,65.741,65.741,65.726,65.732,52170000.0
2009-10-23 11:58:00,65.731,65.744,65.727,65.727,128120000.0
2009-10-23 11:59:00,65.721,65.739,65.721,65.738,75850000.0
2009-10-23 12:00:00,65.753,65.753,65.714,65.72,32340000.0
2009-10-23 12:01:00,65.723,65.723,65.705,65.709,46400000.0
2009-10-23 12:02:00,65.708,65.717,65.704,65.717,13420000.0
2009-10-23 12:03:00,65.717,65.725,65.705,65.725,61950000.0
2009-10-23 12:04:00,65.719,65.732,65.713,65.728,54950000.0
2009-10-23 12:05:00,65.737,65.742,65.726,65.742,112220000.0
2009-10-23 12:06:00,65.734,65.734,65.72,65.72,136710000.0
2009-10-23 12:07:00,65.714,65.731,65.714,65.72,56450000.0
2009-10-23 12:08:00,65.723,65.767,65.723,65.763,116610000.0
2009-10-23 12:09:00,65.767,65.771,65.747,65.751,109540000.0
2009-10-23 12:10:00,65.767,65.767,65.744,65.755,98660000.0
2009-10-23 12:11:00,65.763,65.771,65.748,65.75,62970000.0
2009-10-23 12:12:00,65.766,65.78,65.752,65.769,39400000.0
2009-10-23 12:13:00,65.76,65.77,65.747,65.756,25370000.0
2009-10-23 12:14:00,65.764,65.768,65.735,65.735,54500000.0
2009-10-23 12:15:00,65.743,65.743,65.715,65.73,28020000.0
2009-10-23 12:16:00,65.721,65.73,65.712,65.729,40260000.0
2009-10-23 12:17:00,65.737,65.741,65.704,65.728,48320000.0
2009-10-23 12:18:00,65.718,65.729,65.703,65.703,66430000.0
2009-10-23 12:19:00,65.7,65.715,65.7,65.715,104560000.0
2009-10-23 12:20:00,65.723,65.723,65.7,65.7,65910000.0
2009-10-23 12:21:00,65.723,65.729,65.703,65.71,77330000.0
2009-10-23 12:22:00,65.698,65.717,65.686,65.7,95590000.0
2009-10-23 12:23:00,65.724,65.724,65.693,65.7,134340000.0
2009-10-23 12:24:00,65.714,65.714,65.686,65.692,154460000.0
2009-10-23 12:25:00,65.678,65.694,65.673,65.681,124820000.0
2009-10-23 12:26:00,65.682,65.689,65.665,65.668,109510000.0
2009-10-23 12:27:00,65.684,65.685,65.672,65.685,61500000.0
2009-10-23 12:28:00,65.67,65.702,65.67,65.698,97980000.0
2009-10-23 12:29:00,65.684,65.704,65.684,65.696,78570000.0
2009-10-23 12:30:00,65.706,65.706,65.694,65.697,74360000.0
2009-10-23 12:31:00,65.699,65.728,65.696,65.723,73140000.0
2009-10-23 12:32:00,65.701,65.722,65.696,65.722,55380000.0
2009-10-23 12:33:00,65.733,65.733,65.704,65.727,60800000.0
2009-10-23 12:34:00,65.728,65.735,65.72,65.735,50340000.0
2009-10-23 12:35:00,65.724,65.727,65.697,65.713,122130000.0
2009-10-23 12:36:00,65.739,65.741,65.726,65.736,14830000.0
2009-10-23 12:37:00,65.713,65.724,65.705,65.717,44790000.0
2009-10-23 12:38:00,65.72,65.75,65.697,65.75,39370000.0
2009-10-23 12:39:00,65.744,65.749,65.725,65.749,42170000.0
2009-10-23 12:40:00,65.734,65.754,65.729,65.75,13920000.0
2009-10-23 12:41:00,65.755,65.79,65.755,65.786,29110000.0
2009-10-23 12:42:00,65.783,65.783,65.746,65.767,74720000.0
2009-10-23 12:43:00,65.75,65.765,65.745,65.756,30300000.0
2009-10-23 12:44:00,65.752,65.755,65.74,65.755,60120000.0
2009-10-23 12:45:00,65.746,65.746,65.731,65.731,44260000.0
2009-10-23 12:46:00,65.735,65.739,65.724,65.73,54020000.0
2009-10-23 12:47:00,65.721,65.736,65.721,65.736,67770000.0
2009-10-23 12:48:00,65.711,65.768,65.711,65.74,85820000.0
2009-10-23 12:49:00,65.743,65.743,65.722,65.733,57220000.0
2009-10-23 12:50:00,65.728,65.741,65.728,65.736,43210000.0
2009-10-23 12:51:00,65.736,65.742,65.731,65.736,41520000.0
2009-10-23 12:52:00,65.728,65.748,65.728,65.744,18830000.0
2009-10-23 12:53:00,65.753,65.756,65.741,65.756,39880000.0
2009-10-23 12:54:00,65.767,65.767,65.747,65.758,108550000.0
2009-10-23 12:55:00,65.748,65.755,65.741,65.741,38690000.0
2009-10-23 12:56:00,65.751,65.773,65.751,65.768,39470000.0
2009-10-23 12:57:00,65.776,65.776,65.756,65.759,107590000.0
2009-10-23 12:58:00,65.779,65.8,65.764,65.794,82670000.0
2009-10-23 12:59:00,65.79,65.793,65.779,65.78,35400000.0
2009-10-23 13:00:00,65.78,65.793,65.769,65.772,29920000.0
2009-10-23 13:01:00,65.775,65.775,65.763,65.775,43850000.0
2009-10-23 13:02:00,65.773,65.789,65.768,65.786,100650000.0
2009-10-23 13:03:00,65.797,65.804,65.792,65.802,88830000.0
2009-10-23 13:04:00,65.805,65.81,65.784,65.784,67570000.0
2009-10-23 13:05:00,65.771,65.783,65.769,65.769,60300000.0
2009-10-23 13:06:00,65.771,65.771,65.747,65.758,49110000.0
2009-10-23 13:07:00,65.748,65.767,65.744,65.756,113250000.0
2009-10-23 13:08:00,65.746,65.759,65.732,65.75,70170000.0
2009-10-23 13:09:00,65.747,65.754,65.733,65.754,76560000.0
2009-10-23 13:10:00,65.748,65.751,65.731,65.742,85710000.0
2009-10-23 13:11:00,65.729,65.749,65.725,65.745,133000000.0
2009-10-23 13:12:00,65.766,65.766,65.743,65.759,104170000.0
2009-10-23 13:13:00,65.734,65.754,65.734,65.747,90060000.0
2009-10-23 13:14:00,65.739,65.758,65.735,65.746,102570000.0
2009-10-23 13:15:00,65.759,65.765,65.75,65.757,72290000.0
2009-10-23 13:16:00,65.748,65.777,65.748,65.767,93900000.0
2009-10-23 13:17:00,65.759,65.774,65.754,65.77,80150000.0
2009-10-23 13:18:00,65.765,65.765,65.75,65.75,69690000.0
2009-10-23 13:19:00,65.739,65.759,65.725,65.733,98080000.0
2009-10-23 13:20:00,65.724,65.731,65.712,65.712,73900000.0
2009-10-23 13:21:00,65.726,65.735,65.716,65.735,94120000.0
2009-10-23 13:22:00,65.729,65.745,65.722,65.745,74560000.0
2009-10-23 13:23:00,65.737,65.741,65.725,65.73,70010000.0
2009-10-23 13:24:00,65.739,65.744,65.732,65.732,78270000.0
2009-10-23 13:25:00,65.741,65.751,65.733,65.733,67970000.0
2009-10-23 13:26:00,65.728,65.736,65.723,65.729,100370000.0
2009-10-23 13:27:00,65.744,65.744,65.716,65.728,95030000.0
2009-10-23 13:28:00,65.736,65.736,65.714,65.728,131240000.0
2009-10-23 13:29:00,65.726,65.735,65.721,65.721,87300000.0
2009-10-23 13:30:00,65.737,65.737,65.72,65.72,74060000.0
2009-10-23 13:31:00,65.727,65.733,65.715,65.718,92360000.0
2009-10-23 13:32:00,65.728,65.734,65.725,65.728,94260000.0
2009-10-23 13:33:00,65.734,65.734,65.721,65.721,75450000.0
2009-10-23 13:34:00,65.734,65.734,65.714,65.727,26390000.0
2009-10-23 13:35:00,65.72,65.733,65.72,65.728,57570000.0
2009-10-23 13:36:00,65.747,65.754,65.739,65.754,60750000.0
2009-10-23 13:37:00,65.751,65.763,65.75,65.75,85000000.0
2009-10-23 13:38:00,65.741,65.76,65.735,65.747,92770000.0
2009-10-23 13:39:00,65.754,65.757,65.75,65.753,120260000.0
2009-10-23 13:40:00,65.745,65.753,65.739,65.745,50030000.0
2009-10-23 13:41:00,65.74,65.761,65.74,65.751,57240000.0
2009-10-23 13:42:00,65.748,65.761,65.744,65.758,88710000.0
2009-10-23 13:43:00,65.761,65.768,65.744,65.766,90070000.0
2009-10-23 13:44:00,65.772,65.776,65.77,65.771,32040000.0
2009-10-23 13:45:00,65.784,65.784,65.757,65.761,84080000.0
2009-10-23 13:46:00,65.763,65.763,65.747,65.75,47390000.0
2009-10-23 13:47:00,65.752,65.772,65.752,65.764,69950000.0
2009-10-23 13:48:00,65.772,65.772,65.736,65.736,89880000.0
2009-10-23 13:49:00,65.744,65.754,65.744,65.747,35550000.0
2009-10-23 13:50:00,65.757,65.763,65.752,65.761,57420000.0
2009-10-23 13:51:00,65.752,65.766,65.752,65.764,65860000.0
2009-10-23 13:52:00,65.757,65.763,65.749,65.763,38550000.0
2009-10-23 13:53:00,65.761,65.771,65.761,65.766,51000000.0
2009-10-23 13:54:00,65.778,65.784,65.762,65.784,88260000.0
2009-10-23 13:55:00,65.778,65.788,65.778,65.778,98750000.0
2009-10-23 13:56:00,65.776,65.776,65.762,65.768,155250000.0
2009-10-23 13:57:00,65.778,65.792,65.774,65.788,76890000.0
2009-10-23 13:58:00,65.787,65.801,65.774,65.774,69280000.0
2009-10-23 13:59:00,65.776,65.783,65.771,65.779,25680000.0
2009-10-23 14:00:00,65.779,65.78,65.762,65.777,43320000.0
2009-10-23 14:01:00,65.779,65.786,65.771,65.786,54560000.0
2009-10-23 14:02:00,65.767,65.773,65.754,65.757,123300000.0
2009-10-23 14:03:00,65.774,65.806,65.757,65.802,78480000.0
2009-10-23 14:04:00,65.807,65.822,65.805,65.817,31050000.0
2009-10-23 14:05:00,65.799,65.805,65.79,65.79,44140000.0
2009-10-23 14:06:00,65.802,65.809,65.788,65.804,15110000.0
2009-10-23 14:07:00,65.809,65.828,65.798,65.808,67030000.0
2009-10-23 14:08:00,65.803,65.833,65.785,65.833,54180000.0
2009-10-23 14:09:00,65.829,65.853,65.827,65.846,110310000.0
2009-10-23 14:10:00,65.845,65.845,65.832,65.832,139160000.0
2009-10-23 14:11:00,65.845,65.853,65.834,65.839,57080000.0
2009-10-23 14:12:00,65.84,65.881,65.831,65.881,107280000.0
2009-10-23 14:13:00,65.893,65.908,65.879,65.89,115680000.0
2009-10-23 14:14:00,65.881,65.895,65.874,65.895,91030000.0
2009-10-23 14:15:00,65.884,65.899,65.87,65.871,69270000.0
2009-10-23 14:16:00,65.885,65.887,65.864,65.875,45060000.0
2009-10-23 14:17:00,65.899,65.919,65.887,65.907,29750000.0
2009-10-23 14:18:00,65.902,65.902,65.881,65.881,56280000.0
2009-10-23 14:19:00,65.895,65.929,65.895,65.927,25290000.0
2009-10-23 14:20:00,65.916,65.967,65.916,65.965,38410000.0
2009-10-23 14:21:00,65.978,65.989,65.954,65.982,58200000.0
2009-10-23 14:22:00,65.971,65.984,65.966,65.969,66540000.0
2009-10-23 14:23:00,65.976,65.982,65.962,65.969,111500000.0
2009-10-23 14:24:00,65.975,65.975,65.953,65.956,65060000.0
2009-10-23 14:25:00,65.962,65.97,65.936,65.947,75900000.0
2009-10-23 14:26:00,65.955,65.955,65.938,65.948,106670000.0
2009-10-23 14:27:00,65.95,65.963,65.943,65.949,126680000.0
2009-10-23 14:28:00,65.954,65.958,65.923,65.931,150620000.0
2009-10-23 14:29:00,65.942,65.951,65.93,65.93,120190000.0
2009-10-23 14:30:00,65.932,65.936,65.897,65.933,109990000.0
2009-10-23 14:31:00,65.942,65.942,65.922,65.938,63950000.0
2009-10-23 14:32:00,65.909,65.924,65.895,65.899,95580000.0
2009-10-23 14:33:00,65.912,65.912,65.894,65.909,81560000.0
2009-10-23 14:34:00,65.893,65.914,65.893,65.913,75130000.0
2009-10-23 14:35:00,65.927,65.93,65.9,65.9,71640000.0
2009-10-23 14:36:00,65.923,65.923,65.9,65.915,55780000.0
2009-10-23 14:37:00,65.903,65.941,65.903,65.935,65050000.0
2009-10-23 14:38:00,65.912,65.946,65.912,65.923,51350000.0
2009-10-23 14:39:00,65.938,65.941,65.909,65.928,119360000.0
2009-10-23 14:40:00,65.918,65.918,65.907,65.908,11070000.0
2009-10-23 14:41:00,65.904,65.911,65.888,65.892,33050000.0
2009-10-23 14:42:00,65.912,65.932,65.909,65.926,79880000.0
2009-10-23 14:43:00,65.948,65.961,65.919,65.938,53420000.0
2009-10-23 14:44:00,65.937,65.949,65.916,65.944,72960000.0
2009-10-23 14:45:00,65.951,65.951,65.927,65.945,84610000.0
2009-10-23 14:46:00,65.932,65.951,65.932,65.94,35010000.0
2009-10-23 14:47:00,65.949,65.966,65.943,65.966,57130000.0
2009-10-23 14:48:00,65.97,65.974,65.965,65.973,71790000.0
2009-10-23 14:49:00,65.975,65.981,65.965,65.967,36790000.0
2009-10-23 14:50:00,65.962,65.964,65.943,65.954,51310000.0
2009-10-23 14:51:00,65.968,65.972,65.954,65.954,90610000.0
2009-10-23 14:52:00,65.959,65.961,65.935,65.94,94340000.0
2009-10-23 14:53:00,65.947,65.952,65.921,65.943,158070000.0
2009-10-23 14:54:00,65.955,65.969,65.941,65.951,78060000.0
2009-10-23 14:55:00,65.961,65.972,65.953,65.953,72050000.0
2009-10-23 14:56:00,65.957,65.962,65.95,65.959,29230000.0
2009-10-23 14:57:00,65.964,65.996,65.957,65.989,43290000.0
2009-10-23 14:58:00,65.976,65.988,65.938,65.938,52540000.0
2009-10-23 14:59:00,65.935,65.935,65.907,65.913,128740000.0
2009-10-23 15:00:00,65.928,65.978,65.918,65.946,77380000.0
2009-10-23 15:01:00,65.957,65.972,65.946,65.95,34320000.0
2009-10-23 15:02:00,65.947,65.949,65.911,65.911,40590000.0
2009-10-23 15:03:00,65.924,65.924,65.88,65.887,15440000.0
2009-10-23 15:04:00,65.895,65.895,65.858,65.874,67080000.0
2009-10-23 15:05:00,65.877,65.88,65.865,65.869,54910000.0
2009-10-23 15:06:00,65.885,65.885,65.847,65.857,110470000.0
2009-10-23 15:07:00,65.854,65.874,65.854,65.868,140230000.0
2009-10-23 15:08:00,65.868,65.873,65.846,65.851,63010000.0
2009-10-23 15:09:00,65.857,65.865,65.843,65.865,105870000.0
2009-10-23 15:10:00,65.861,65.883,65.853,65.875,115810000.0
2009-10-23 15:11:00,65.883,65.894,65.883,65.894,92870000.0
2009-10-23 15:12:00,65.885,65.892,65.872,65.877,59590000.0
2009-10-23 15:13:00,65.894,65.903,65.882,65.896,45860000.0
2009-10-23 15:14:00,65.906,65.906,65.884,65.888,25020000.0
2009-10-23 15:15:00,65.896,65.896,65.883,65.888,50780000.0
2009-10-23 15:16:00,65.879,65.891,65.874,65.874,25520000.0
2009-10-23 15:17:00,65.879,65.895,65.877,65.895,35830000.0
2009-10-23 15:18:00,65.885,65.894,65.872,65.894,48980000.0
2009-10-23 15:19:00,65.893,65.893,65.88,65.892,76080000.0
2009-10-23 15:20:00,65.896,65.913,65.88,65.88,105820000.0
2009-10-23 15:21:00,65.897,65.902,65.882,65.895,64610000.0
2009-10-23 15:22:00,65.897,65.902,65.882,65.882,77760000.0
2009-10-23 15:23:00,65.891,65.902,65.886,65.89,102740000.0
2009-10-23 15:24:00,65.914,65.914,65.893,65.906,130210000.0
2009-10-23 15:25:00,65.9,65.91,65.893,65.899,154530000.0
2009-10-23 15:26:00,65.907,65.912,65.899,65.899,130000000.0
2009-10-23 15:27:00,65.915,65.925,65.91,65.925,109930000.0
2009-10-23 15:28:00,65.926,65.933,65.911,65.911,62490000.0
2009-10-23 15:29:00,65.928,65.934,65.915,65.924,88540000.0
2009-10-23 15:30:00,65.938,65.972,65.926,65.926,84580000.0
2009-10-23 15:31:00,65.912,65.934,65.912,65.917,72330000.0
2009-10-23 15:32:00,65.918,65.921,65.892,65.916,72720000.0
2009-10-23 15:33:00,65.931,65.931,65.891,65.891,55440000.0
2009-10-23 15:34:00,65.881,65.903,65.881,65.896,60390000.0
2009-10-23 15:35:00,65.896,65.903,65.883,65.903,57530000.0
2009-10-23 15:36:00,65.898,65.905,65.895,65.898,125140000.0
2009-10-23 15:37:00,65.882,65.896,65.875,65.887,18680000.0
2009-10-23 15:38:00,65.906,65.906,65.88,65.88,149180000.0
2009-10-23 15:39:00,65.894,65.901,65.882,65.893,122970000.0
2009-10-23 15:40:00,65.892,65.901,65.883,65.896,107490000.0
2009-10-23 15:41:00,65.9,65.906,65.89,65.89,59230000.0
2009-10-23 15:42:00,65.91,65.922,65.904,65.909,94270000.0
2009-10-23 15:43:00,65.896,65.909,65.875,65.898,84540000.0
2009-10-23 15:44:00,65.89,65.903,65.883,65.89,78710000.0
2009-10-23 15:45:00,65.904,65.904,65.882,65.9,74700000.0
2009-10-23 15:46:00,65.879,65.892,65.87,65.87,56780000.0
2009-10-23 15:47:00,65.866,65.878,65.854,65.87,69410000.0
2009-10-23 15:48:00,65.884,65.886,65.866,65.886,52940000.0
2009-10-23 15:49:00,65.877,65.882,65.863,65.871,116100000.0
2009-10-23 15:50:00,65.883,65.883,65.866,65.875,13750000.0
2009-10-23 15:51:00,65.886,65.896,65.868,65.896,86470000.0
2009-10-23 15:52:00,65.878,65.888,65.878,65.885,59470000.0
2009-10-23 15:53:00,65.884,65.907,65.884,65.903,57040000.0
2009-10-23 15:54:00,65.924,65.935,65.895,65.924,74890000.0
2009-10-23 15:55:00,65.904,65.937,65.904,65.917,74790000.0
2009-10-23 15:56:00,65.934,65.942,65.924,65.937,82480000.0
2009-10-23 15:57:00,65.933,65.952,65.925,65.938,48880000.0
2009-10-23 15:58:00,65.925,65.941,65.913,65.927,56480000.0
2009-10-23 15:59:00,65.934,65.934,65.892,65.917,104470000.0
2009-10-23 16:00:00,65.926,66.019,65.926,66.012,82560000.0
2009-10-23 16:01:00,65.998,66.032,65.998,66.01,70050000.0
2009-10-23 16:02:00,66.011,66.036,65.983,65.983,40070000.0
2009-10-23 16:03:00,65.996,65.996,65.945,65.953,47860000.0
2009-10-23 16:04:00,65.953,65.958,65.913,65.917,78560000.0
2009-10-23 16:05:00,65.908,65.926,65.88,65.884,124190000.0
2009-10-23 16:06:00,65.897,65.911,65.886,65.891,95320000.0
2009-10-23 16:07:00,65.884,65.913,65.882,65.882,117900000.0
2009-10-23 16:08:00,65.896,65.902,65.866,65.881,87410000.0
2009-10-23 16:09:00,65.885,65.89,65.872,65.888,99340000.0
2009-10-23 16:10:00,65.892,65.892,65.853,65.853,61170000.0
2009-10-23 16:11:00,65.865,65.881,65.833,65.833,88660000.0
2009-10-23 16:12:00,65.853,65.857,65.837,65.845,57910000.0
2009-10-23 16:13:00,65.866,65.879,65.844,65.866,72180000.0
2009-10-23 16:14:00,65.853,65.879,65.853,65.872,50620000.0
2009-10-23 16:15:00,65.885,65.888,65.866,65.869,88110000.0
2009-10-23 16:16:00,65.875,65.889,65.849,65.876,124380000.0
2009-10-23 16:17:00,65.876,65.89,65.863,65.878,134940000.0
2009-10-23 16:18:00,65.89,65.903,65.881,65.903,83280000.0
2009-10-23 16:19:00,65.899,65.927,65.894,65.923,81630000.0
2009-10-23 16:20:00,65.915,65.931,65.914,65.927,121050000.0
2009-10-23 16:21:00,65.924,65.933,65.912,65.925,110170000.0
2009-10-23 16:22:00,65.935,65.955,65.935,65.941,120670000.0
2009-10-23 16:23:00,65.943,65.955,65.943,65.955,62650000.0
2009-10-23 16:24:00,65.957,65.988,65.944,65.958,76490000.0
2009-10-23 16:25:00,65.957,65.975,65.947,65.947,57900000.0
2009-10-23 16:26:00,65.95,65.967,65.936,65.936,141180000.0
2009-10-23 16:27:00,65.946,65.969,65.944,65.963,190900000.0
2009-10-23 16:28:00,65.942,65.96,65.941,65.941,99960000.0
2009-10-23 16:29:00,65.944,65.954,65.937,65.954,79760000.0
2009-10-23 16:30:00,65.962,65.962,65.921,65.936,94250000.0
2009-10-23 16:31:00,65.936,65.958,65.93,65.958,94210000.0
2009-10-23 16:32:00,65.953,65.965,65.951,65.954,86710000.0
2009-10-23 16:33:00,65.956,65.956,65.941,65.941,128060000.0
2009-10-23 16:34:00,65.954,65.965,65.936,65.936,137950000.0
2009-10-23 16:35:00,65.942,65.951,65.923,65.944,102340000.0
2009-10-23 16:36:00,65.951,65.951,65.931,65.938,143380000.0
2009-10-23 16:37:00,65.939,65.943,65.927,65.927,93280000.0
2009-10-23 16:38:00,65.93,65.942,65.913,65.937,99580000.0
2009-10-23 16:39:00,65.928,65.94,65.906,65.934,55270000.0
2009-10-23 16:40:00,65.929,65.951,65.924,65.949,62890000.0
2009-10-23 16:41:00,65.931,65.962,65.931,65.962,115920000.0
2009-10-23 16:42:00,65.967,65.969,65.949,65.949,72800000.0
2009-10-23 16:43:00,65.953,65.973,65.952,65.952,104760000.0
2009-10-23 16:44:00,65.952,65.987,65.952,65.967,60010000.0
2009-10-23 16:45:00,65.992,65.992,65.965,65.971,110160000.0
2009-10-23 16:46:00,65.972,65.977,65.945,65.957,81830000.0
2009-10-23 16:47:00,65.956,65.961,65.937,65.94,99460000.0
2009-10-23 16:48:00,65.961,65.962,65.94,65.94,89840000.0
2009-10-23 16:49:00,65.948,65.974,65.948,65.96,75660000.0
2009-10-23 16:50:00,65.961,65.971,65.946,65.957,70410000.0
2009-10-23 16:51:00,65.95,65.972,65.944,65.972,112410000.0
2009-10-23 16:52:00,65.965,65.969,65.939,65.939,91750000.0
2009-10-23 16:53:00,65.944,65.963,65.934,65.949,96860000.0
2009-10-23 16:54:00,65.953,65.953,65.931,65.931,73040000.0
2009-10-23 16:55:00,65.936,65.95,65.929,65.937,16720000.0
2009-10-23 16:56:00,65.929,65.943,65.922,65.922,106990000.0
2009-10-23 16:57:00,65.941,65.941,65.926,65.926,81790000.0
2009-10-23 16:58:00,65.929,65.957,65.929,65.954,77040000.0
2009-10-23 16:59:00,65.938,65.969,65.936,65.936,95850000.0
2009-10-23 17:00:00,65.946,65.947,65.919,65.919,112180000.0
2009-10-23 17:01:00,65.934,65.958,65.918,65.952,43300000.0
2009-10-23 17:02:00,65.948,65.959,65.924,65.924,97180000.0
2009-10-23 17:03:00,65.932,65.932,65.904,65.913,68670000.0
2009-10-23 17:04:00,65.916,65.921,65.903,65.903,97510000.0
2009-10-23 17:05:00,65.901,65.929,65.901,65.917,98150000.0
2009-10-23 17:06:00,65.918,65.929,65.905,65.916,80020000.0
2009-10-23 17:07:00,65.909,65.931,65.909,65.912,64110000.0
2009-10-23 17:08:00,65.914,65.929,65.903,65.907,71540000.0
2009-10-23 17:09:00,65.921,65.921,65.9,65.9,129000000.0
2009-10-23 17:10:00,65.91,65.922,65.902,65.902,99290000.0
2009-10-23 17:11:00,65.896,65.923,65.896,65.906,106780000.0
2009-10-23 17:12:00,65.926,65.931,65.912,65.924,125860000.0
2009-10-23 17:13:00,65.911,65.939,65.911,65.939,144520000.0
2009-10-23 17:14:00,65.946,65.951,65.933,65.938,74790000.0
2009-10-23 17:15:00,65.965,65.965,65.93,65.93,121200000.0
2009-10-23 17:16:00,65.938,65.943,65.922,65.922,86720000.0
2009-10-23 17:17:00,65.937,65.94,65.913,65.928,67640000.0
2009-10-23 17:18:00,65.945,65.945,65.917,65.917,85800000.0
2009-10-23 17:19:00,65.939,65.939,65.902,65.918,99230000.0
2009-10-23 17:20:00,65.908,65.922,65.901,65.917,76760000.0
2009-10-23 17:21:00,65.944,65.944,65.917,65.934,83890000.0
2009-10-23 17:22:00,65.935,65.935,65.906,65.91,84070000.0
2009-10-23 17:23:00,65.909,65.916,65.901,65.906,62180000.0
2009-10-23 17:24:00,65.925,65.931,65.915,65.918,119330000.0
2009-10-23 17:25:00,65.942,65.962,65.934,65.962,68140000.0
2009-10-23 17:26:00,65.949,65.96,65.943,65.949,81780000.0
2009-10-23 17:27:00,65.954,65.954,65.935,65.941,105310000.0
2009-10-23 17:28:00,65.96,65.971,65.946,65.965,101030000.0
2009-10-23 17:29:00,65.961,65.973,65.954,65.965,79060000.0
2009-10-23 17:30:00,65.986,65.988,65.97,65.97,85850000.0
2009-10-23 17:31:00,65.962,65.982,65.962,65.964,48740000.0
2009-10-23 17:32:00,65.969,65.974,65.961,65.968,100910000.0
2009-10-23 17:33:00,65.964,65.971,65.937,65.937,63900000.0
2009-10-23 17:34:00,65.955,65.955,65.917,65.927,92910000.0
2009-10-23 17:35:00,65.921,65.938,65.912,65.928,104270000.0
2009-10-23 17:36:00,65.926,65.93,65.904,65.926,104270000.0
2009-10-23 17:37:00,65.921,65.931,65.916,65.927,45640000.0
2009-10-23 17:38:00,65.926,65.926,65.915,65.918,58400000.0
2009-10-23 17:39:00,65.926,65.926,65.911,65.917,120650000.0
2009-10-23 17:40:00,65.926,65.935,65.921,65.935,135570000.0
2009-10-23 17:41:00,65.924,65.956,65.924,65.956,93030000.0
2009-10-23 17:42:00,65.955,65.955,65.933,65.948,100340000.0
2009-10-23 17:43:00,65.946,65.946,65.926,65.938,93870000.0
2009-10-23 17:44:00,65.93,65.946,65.93,65.946,111190000.0
2009-10-23 17:45:00,65.95,65.952,65.933,65.942,107440000.0
2009-10-23 17:46:00,65.954,65.954,65.929,65.929,74630000.0
2009-10-23 17:47:00,65.922,65.934,65.922,65.933,44060000.0
2009-10-23 17:48:00,65.946,65.946,65.918,65.918,38200000.0
2009-10-23 17:49:00,65.921,65.943,65.921,65.937,52950000.0
2009-10-23 17:50:00,65.929,65.94,65.914,65.922,81390000.0
2009-10-23 17:51:00,65.933,65.934,65.921,65.933,81230000.0
2009-10-23 17:52:00,65.937,65.942,65.925,65.937,70080000.0
2009-10-23 17:53:00,65.935,65.935,65.921,65.921,79960000.0
2009-10-23 17:54:00,65.925,65.927,65.92,65.92,57860000.0
2009-10-23 17:55:00,65.931,65.946,65.931,65.94,89420000.0
2009-10-23 17:56:00,65.932,65.947,65.932,65.947,79990000.0
2009-10-23 17:57:00,65.955,65.955,65.937,65.94,69370000.0
2009-10-23 17:58:00,65.929,65.945,65.921,65.921,86750000.0
2009-10-23 17:59:00,65.936,65.936,65.916,65.918,74970000.0
2009-10-23 18:00:00,65.924,65.924,65.883,65.883,34210000.0
2009-10-23 18:01:00,65.88,65.899,65.866,65.876,76660000.0
2009-10-23 18:02:00,65.88,65.891,65.865,65.869,60620000.0
2009-10-23 18:03:00,65.889,65.909,65.872,65.902,90760000.0
2009-10-23 18:04:00,65.9,65.914,65.886,65.894,32580000.0
2009-10-23 18:05:00,65.916,65.921,65.899,65.91,93920000.0
2009-10-23 18:06:00,65.936,65.944,65.917,65.929,120550000.0
2009-10-23 18:07:00,65.921,65.956,65.916,65.941,96510000.0
2009-10-23 18:08:00,65.93,65.941,65.901,65.915,70750000.0
2009-10-23 18:09:00,65.916,65.934,65.904,65.934,105770000.0
2009-10-23 18:10:00,65.918,65.924,65.915,65.919,84390000.0
2009-10-23 18:11:00,65.922,65.94,65.905,65.905,79870000.0
2009-10-23 18:12:00,65.924,65.924,65.902,65.916,35390000.0
2009-10-23 18:13:00,65.917,65.931,65.901,65.916,41990000.0
2009-10-23 18:14:00,65.909,65.912,65.886,65.909,28610000.0
2009-10-23 18:15:00,65.922,65.922,65.898,65.917,19390000.0
2009-10-23 18:16:00,65.91,65.934,65.906,65.934,52100000.0
2009-10-23 18:17:00,65.913,65.934,65.913,65.918,50160000.0
2009-10-23 18:18:00,65.946,65.946,65.921,65.938,59870000.0
2009-10-23 18:19:00,65.93,65.949,65.926,65.936,102220000.0
2009-10-23 18:20:00,65.92,65.946,65.92,65.946,47190000.0
2009-10-23 18:21:00,65.955,65.955,65.928,65.938,49180000.0
2009-10-23 18:22:00,65.94,65.955,65.936,65.955,63760000.0
2009-10-23 18:23:00,65.95,65.961,65.943,65.959,60560000.0
2009-10-23 18:24:00,65.957,65.963,65.946,65.962,83830000.0
2009-10-23 18:26:00,65.952,65.975,65.946,65.975,105110000.0
2009-10-23 18:27:00,65.976,65.976,65.965,65.965,153100000.0
2009-10-23 18:28:00,65.973,65.973,65.95,65.958,45130000.0
2009-10-23 18:29:00,65.965,65.965,65.958,65.964,45060000.0
2009-10-23 18:30:00,65.985,65.985,65.954,65.967,46260000.0
2009-10-23 18:31:00,65.948,65.976,65.948,65.976,34150000.0
2009-10-23 18:32:00,65.965,65.965,65.957,65.964,45390000.0
2009-10-23 18:33:00,65.972,65.972,65.954,65.962,43890000.0
2009-10-23 18:34:00,65.951,65.962,65.951,65.96,26860000.0
2009-10-23 18:35:00,65.966,65.966,65.953,65.959,83650000.0
2009-10-23 18:36:00,65.972,65.972,65.947,65.967,30840000.0
2009-10-23 18:37:00,65.941,65.961,65.941,65.95,65040000.0
2009-10-23 18:38:00,65.94,65.963,65.94,65.955,42500000.0
2009-10-23 18:39:00,65.954,65.954,65.917,65.936,55020000.0
2009-10-23 18:40:00,65.931,65.943,65.914,65.929,56900000.0
2009-10-23 18:41:00,65.933,65.933,65.916,65.922,84180000.0
2009-10-23 18:42:00,65.938,65.94,65.919,65.919,64710000.0
2009-10-23 18:43:00,65.944,65.944,65.921,65.935,42880000.0
2009-10-23 18:44:00,65.916,65.942,65.912,65.919,43080000.0
2009-10-23 18:45:00,65.919,65.925,65.91,65.924,22270000.0
2009-10-23 18:46:00,65.911,65.932,65.911,65.932,36660000.0
2009-10-23 18:47:00,65.933,65.933,65.913,65.913,100240000.0
2009-10-23 18:48:00,65.937,65.943,65.925,65.943,38010000.0
2009-10-23 18:49:00,65.941,65.948,65.94,65.948,43300000.0
2009-10-23 18:50:00,65.947,65.953,65.928,65.945,111300000.0
2009-10-23 18:51:00,65.946,65.946,65.931,65.931,83460000.0
2009-10-23 18:52:00,65.921,65.942,65.921,65.936,34630000.0
2009-10-23 18:53:00,65.927,65.939,65.923,65.932,33300000.0
2009-10-23 18:54:00,65.957,65.957,65.95,65.951,46530000.0
2009-10-23 18:55:00,65.934,65.953,65.934,65.95,96580000.0
2009-10-23 18:56:00,65.967,65.973,65.953,65.953,92370000.0
2009-10-23 18:57:00,65.973,65.973,65.956,65.965,67020000.0
2009-10-23 18:58:00,65.974,65.974,65.952,65.955,64970000.0
2009-10-23 18:59:00,65.984,65.984,65.962,65.962,49580000.0
2009-10-23 19:00:00,65.982,65.982,65.965,65.968,113800000.0
2009-10-23 19:01:00,65.962,65.994,65.962,65.994,70420000.0
2009-10-23 19:02:00,65.971,65.991,65.967,65.975,82730000.0
2009-10-23 19:03:00,65.982,65.982,65.963,65.963,84940000.0
2009-10-23 19:04:00,65.975,65.98,65.955,65.971,124180000.0
2009-10-23 19:05:00,65.962,65.987,65.962,65.987,96410000.0
2009-10-23 19:06:00,65.985,65.985,65.971,65.978,84540000.0
2009-10-23 19:07:00,65.968,65.979,65.968,65.975,95910000.0
2009-10-23 19:08:00,65.977,65.977,65.974,65.977,78300000.0
2009-10-23 19:09:00,65.983,65.983,65.967,65.978,100060000.0
2009-10-23 19:10:00,65.963,65.987,65.963,65.987,83040000.0
2009-10-23 19:11:00,65.975,65.981,65.962,65.962,65510000.0
2009-10-23 19:12:00,65.973,65.973,65.944,65.966,95090000.0
2009-10-23 19:13:00,65.951,66.007,65.951,65.987,77690000.0
2009-10-23 19:14:00,65.984,65.984,65.958,65.969,90420000.0
2009-10-23 19:15:00,65.993,65.996,65.973,65.996,74020000.0
2009-10-23 19:16:00,65.992,66.005,65.992,66.0,74730000.0
2009-10-23 19:17:00,65.994,66.018,65.994,66.008,83670000.0
2009-10-23 19:18:00,66.019,66.033,66.008,66.028,71230000.0
2009-10-23 19:19:00,66.019,66.023,66.008,66.017,98710000.0
2009-10-23 19:20:00,66.018,66.032,66.013,66.018,94640000.0
2009-10-23 19:21:00,66.018,66.03,65.997,66.0,134370000.0
2009-10-23 19:22:00,66.004,66.004,65.964,65.964,85780000.0
2009-10-23 19:23:00,65.959,65.983,65.948,65.959,70630000.0
2009-10-23 19:24:00,65.98,65.98,65.947,65.954,102700000.0
2009-10-23 19:25:00,65.943,65.973,65.943,65.973,95430000.0
2009-10-23 19:26:00,65.942,65.968,65.942,65.958,85450000.0
2009-10-23 19:27:00,65.981,65.981,65.944,65.953,26230000.0
2009-10-23 19:28:00,65.934,65.953,65.934,65.946,64690000.0
2009-10-23 19:29:00,65.941,65.958,65.934,65.958,57480000.0
2009-10-23 19:30:00,65.973,65.973,65.945,65.965,85790000.0
2009-10-23 19:31:00,65.973,65.973,65.953,65.959,101660000.0
2009-10-23 19:32:00,65.969,65.983,65.965,65.976,115620000.0
2009-10-23 19:33:00,65.984,65.984,65.963,65.972,48500000.0
2009-10-23 19:34:00,65.958,65.972,65.952,65.967,63230000.0
2009-10-23 19:35:00,65.961,65.971,65.951,65.968,81400000.0
2009-10-23 19:36:00,65.972,65.972,65.951,65.965,81820000.0
2009-10-23 19:37:00,65.957,65.966,65.929,65.95,29630000.0
2009-10-23 19:38:00,65.957,65.957,65.926,65.953,77920000.0
2009-10-23 19:39:00,65.967,65.967,65.952,65.965,53840000.0
2009-10-23 19:40:00,65.953,65.974,65.953,65.963,76300000.0
2009-10-23 19:41:00,65.958,65.965,65.955,65.957,81980000.0
2009-10-23 19:42:00,65.975,65.975,65.951,65.964,40960000.0
2009-10-23 19:43:00,65.958,65.973,65.958,65.969,55110000.0
2009-10-23 19:44:00,65.976,65.976,65.953,65.958,63880000.0
2009-10-23 19:45:00,65.98,65.98,65.951,65.968,40810000.0
2009-10-23 19:46:00,65.956,65.96,65.94,65.954,50820000.0
2009-10-23 19:47:00,65.951,65.979,65.951,65.968,97040000.0
2009-10-23 19:48:00,65.979,65.981,65.963,65.979,101300000.0
2009-10-23 19:49:00,65.978,65.993,65.975,65.988,152080000.0
2009-10-23 19:50:00,65.968,65.984,65.963,65.963,73140000.0
2009-10-23 19:51:00,65.976,65.976,65.953,65.958,73850000.0
2009-10-23 19:52:00,65.963,65.989,65.963,65.987,27810000.0
2009-10-23 19:53:00,65.969,65.984,65.963,65.968,46740000.0
2009-10-23 19:54:00,65.994,65.994,65.963,65.963,54690000.0
2009-10-23 19:55:00,65.97,65.986,65.959,65.959,140820000.0
2009-10-23 19:56:00,65.959,65.973,65.959,65.96,70560000.0
2009-10-23 19:57:00,65.984,65.984,65.964,65.97,32390000.0
2009-10-23 19:58:00,65.971,65.985,65.964,65.985,40250000.0
2009-10-23 19:59:00,65.965,66.012,65.965,66.012,12410000.0
2009-10-23 20:00:00,66.015,66.019,65.978,65.999,65930000.0
2009-10-23 20:01:00,65.997,66.0,65.975,65.998,61090000.0
2009-10-23 20:02:00,65.987,65.99,65.964,65.978,110340000.0
2009-10-23 20:03:00,65.995,65.995,65.983,65.983,139820000.0
2009-10-23 20:04:00,65.961,65.984,65.961,65.97,58580000.0
2009-10-23 20:05:00,65.959,65.989,65.955,65.982,116200000.0
2009-10-23 20:06:00,65.996,65.996,65.973,65.973,110920000.0
2009-10-23 20:07:00,65.983,66.002,65.983,65.997,86600000.0
2009-10-23 20:08:00,65.996,66.012,65.991,66.012,67700000.0
2009-10-23 20:09:00,66.012,66.012,65.993,66.006,42540000.0
2009-10-23 20:10:00,65.995,66.009,65.984,65.998,22210000.0
2009-10-23 20:12:00,66.004,66.004,65.971,65.983,27420000.0
2009-10-23 20:13:00,65.961,65.98,65.956,65.976,37130000.0
2009-10-23 20:14:00,65.978,65.985,65.969,65.985,52190000.0
2009-10-23 20:15:00,65.996,65.996,65.972,65.972,73020000.0
2009-10-23 20:16:00,65.992,65.992,65.962,65.979,111330000.0
2009-10-23 20:17:00,65.962,65.992,65.962,65.992,62010000.0
2009-10-23 20:18:00,65.993,65.993,65.974,65.988,73560000.0
2009-10-23 20:19:00,66.0,66.006,65.993,65.997,100640000.0
2009-10-23 20:20:00,65.994,65.998,65.986,65.998,116480000.0
2009-10-23 20:21:00,65.997,66.003,65.989,65.998,151850000.0
2009-10-23 20:22:00,66.008,66.011,65.999,65.999,123120000.0
2009-10-23 20:23:00,66.0,66.023,66.0,66.018,100440000.0
2009-10-23 20:24:00,66.016,66.016,66.002,66.002,57040000.0
2009-10-23 20:25:00,66.0,66.006,66.0,66.0,89950000.0
2009-10-23 20:26:00,65.998,66.002,65.996,65.999,81380000.0
2009-10-23 20:27:00,66.014,66.014,65.999,65.999,76510000.0
2009-10-23 20:28:00,65.999,66.0,65.997,65.998,67280000.0
2009-10-23 20:29:00,66.008,66.01,66.005,66.007,51290000.0
2009-10-23 20:30:00,66.015,66.015,65.98,65.98,64930000.0
2009-10-23 20:31:00,65.987,65.994,65.98,65.988,54920000.0
2009-10-23 20:32:00,65.982,65.987,65.98,65.987,124580000.0
2009-10-23 20:33:00,65.994,65.994,65.984,65.989,12250000.0
2009-10-23 20:34:00,65.984,66.002,65.984,65.997,71520000.0
2009-10-23 20:35:00,65.991,66.003,65.991,65.997,51590000.0
2009-10-23 20:36:00,66.016,66.016,66.0,66.0,65650000.0
2009-10-23 20:38:00,66.009,66.015,66.001,66.001,119320000.0
2009-10-23 20:39:00,66.004,66.013,65.997,66.002,16410000.0
2009-10-23 20:40:00,66.003,66.012,65.996,66.003,24490000.0
2009-10-23 20:41:00,66.017,66.017,65.999,66.014,151260000.0
2009-10-23 20:42:00,66.024,66.024,66.011,66.016,120750000.0
2009-10-23 20:43:00,66.006,66.015,66.006,66.009,112630000.0
2009-10-23 20:44:00,66.014,66.014,65.986,66.008,55680000.0
2009-10-23 20:45:00,66.016,66.016,65.984,65.991,95220000.0
2009-10-23 20:46:00,65.98,65.986,65.98,65.98,74310000.0
2009-10-23 20:47:00,65.989,66.003,65.985,65.997,74560000.0
2009-10-23 20:48:00,66.015,66.015,65.99,65.99,66680000.0
2009-10-23 20:49:00,66.008,66.02,66.006,66.009,56760000.0
2009-10-23 20:50:00,66.013,66.022,65.996,66.006,60270000.0
2009-10-23 20:51:00,66.026,66.026,66.011,66.011,52460000.0
2009-10-23 20:52:00,66.017,66.022,66.006,66.018,10610000.0
2009-10-23 20:53:00,66.009,66.015,65.988,66.006,100860000.0
2009-10-23 20:54:00,66.013,66.013,65.994,66.006,70970000.0
2009-10-23 20:55:00,65.983,66.021,65.983,65.995,109350000.0
2009-10-23 20:56:00,66.007,66.011,66.002,66.002,127500000.0
2009-10-23 20:57:00,66.016,66.017,66.003,66.003,101390000.0
2009-10-23 20:58:00,66.002,66.009,65.997,66.006,108370000.0
2009-10-23 20:59:00,66.018,66.018,65.994,66.018,76910000.0
2009-10-23 21:00:00,66.016,66.022,66.015,66.015,32110000.0
2009-10-23 21:01:00,66.002,66.015,66.001,66.002,41060000.0
2009-10-23 21:02:00,66.01,66.015,65.994,66.003,89180000.0
2009-10-23 21:03:00,66.025,66.025,66.017,66.017,89270000.0
2009-10-23 21:04:00,65.99,66.019,65.99,66.014,84260000.0
2009-10-23 21:05:00,66.015,66.022,65.994,66.022,106000000.0
2009-10-23 21:06:00,66.01,66.01,65.985,66.008,96300000.0
2009-10-23 21:07:00,66.013,66.017,65.991,65.992,91250000.0
2009-10-23 21:08:00,65.984,66.006,65.982,65.982,97580000.0
2009-10-23 21:09:00,66.007,66.007,65.987,66.0,105070000.0
2009-10-23 21:10:00,66.014,66.014,65.989,66.005,49280000.0
2009-10-23 21:11:00,65.988,66.004,65.981,65.998,119170000.0
2009-10-23 21:12:00,66.0,66.001,65.977,65.998,88050000.0
2009-10-23 21:13:00,65.979,66.006,65.979,66.006,55150000.0
2009-10-23 21:14:00,66.014,66.014,65.992,65.997,109070000.0
2009-10-23 21:15:00,65.997,66.011,65.981,66.011,90580000.0
2009-10-23 21:16:00,66.006,66.008,66.004,66.004,100310000.0
2009-10-23 21:18:00,66.005,66.009,65.999,66.001,92680000.0
2009-10-23 21:19:00,65.971,65.998,65.971,65.994,66110000.0
2009-10-23 21:20:00,65.97,65.996,65.968,65.987,64110000.0
2009-10-23 21:21:00,65.985,65.988,65.963,65.984,82580000.0
2009-10-23 21:22:00,65.976,65.993,65.967,65.988,84910000.0
2009-10-23 21:23:00,65.969,65.989,65.963,65.989,90730000.0
2009-10-23 21:24:00,65.992,65.992,65.955,65.977,49660000.0
2009-10-23 21:25:00,65.965,65.974,65.954,65.974,58960000.0
2009-10-23 21:26:00,65.962,65.976,65.962,65.976,101080000.0
2009-10-23 21:27:00,65.993,65.993,65.953,65.983,96070000.0
2009-10-23 21:28:00,65.976,65.981,65.954,65.977,70060000.0
2009-10-23 21:29:00,65.986,65.986,65.957,65.972,42730000.0
2009-10-23 21:30:00,65.98,65.982,65.956,65.982,50090000.0
2009-10-23 21:31:00,65.976,65.978,65.952,65.971,75550000.0
2009-10-23 21:32:00,65.977,65.995,65.971,65.986,134650000.0
2009-10-23 21:33:00,65.993,65.993,65.963,65.986,102990000.0
2009-10-23 21:34:00,65.989,65.99,65.984,65.988,125460000.0
2009-10-23 21:35:00,65.988,65.989,65.987,65.989,89140000.0
2009-10-23 21:36:00,66.008,66.008,65.989,65.989,105790000.0
2009-10-23 21:37:00,65.977,65.995,65.972,65.995,61980000.0
2009-10-23 21:38:00,65.972,65.993,65.972,65.993,92890000.0
2009-10-23 21:39:00,65.994,66.003,65.981,66.003,57290000.0
2009-10-23 21:40:00,66.002,66.002,65.976,65.993,70780000.0
2009-10-23 21:41:00,65.984,66.001,65.984,65.999,57490000.0
2009-10-23 21:42:00,66.004,66.004,65.987,65.987,92180000.0
2009-10-23 21:43:00,65.962,65.996,65.962,65.987,131560000.0
2009-10-23 21:44:00,65.987,65.995,65.975,65.995,150400000.0
2009-10-23 21:45:00,66.006,66.006,65.975,65.987,88900000.0
2009-10-23 21:46:00,65.975,65.975,65.964,65.964,97970000.0
2009-10-23 21:47:00,65.976,65.994,65.974,65.977,130230000.0
2009-10-23 21:48:00,66.005,66.005,65.987,65.987,118790000.0
2009-10-23 21:49:00,65.967,65.996,65.967,65.996,132080000.0
2009-10-23 21:50:00,65.965,65.98,65.961,65.978,15630000.0
2009-10-23 21:51:00,65.992,65.992,65.951,65.951,76440000.0
2009-10-23 21:52:00,65.962,65.969,65.954,65.969,65200000.0
2009-10-23 21:53:00,65.943,65.965,65.943,65.965,147750000.0
2009-10-23 21:54:00,65.983,65.983,65.952,65.955,188580000.0
2009-10-23 21:55:00,65.964,65.964,65.945,65.964,108760000.0
2009-10-23 21:56:00,65.944,65.962,65.944,65.956,80790000.0
2009-10-23 21:57:00,65.973,65.973,65.968,65.968,6760000.0
2009-10-23 21:58:00,65.976,65.976,65.95,65.964,104610000.0
2009-10-23 21:59:00,65.952,65.988,65.952,65.974,81170000.0
2009-10-23 22:00:00,65.98,65.98,65.947,65.965,138840000.0
2009-10-23 22:01:00,65.96,65.973,65.958,65.969,146250000.0
2009-10-23 22:02:00,65.973,65.976,65.97,65.974,104990000.0
2009-10-23 22:03:00,65.981,65.983,65.972,65.972,149420000.0
2009-10-23 22:04:00,65.979,65.987,65.973,65.983,20180000.0
2009-10-23 22:05:00,65.986,65.986,65.968,65.971,92190000.0
2009-10-23 22:06:00,65.993,66.005,65.99,66.002,14910000.0
2009-10-23 22:09:00,66.014,66.014,65.997,65.997,68700000.0
2009-10-23 22:10:00,66.003,66.01,66.003,66.007,111220000.0
2009-10-23 22:11:00,66.004,66.004,65.982,65.999,67700000.0
2009-10-23 22:12:00,66.015,66.016,66.008,66.009,112190000.0
2009-10-23 22:13:00,66.002,66.002,65.994,65.994,4140000.0
2009-10-23 22:14:00,65.979,65.988,65.979,65.987,108100000.0
2009-10-23 22:15:00,66.009,66.013,66.003,66.013,89100000.0
2009-10-23 22:16:00,66.008,66.017,66.005,66.005,80460000.0
2009-10-23 22:17:00,66.011,66.019,66.011,66.012,77140000.0
2009-10-23 22:18:00,65.999,66.017,65.999,66.017,104750000.0
2009-10-23 22:19:00,65.991,65.996,65.988,65.988,101570000.0
2009-10-23 22:20:00,66.015,66.018,66.012,66.012,111830000.0
2009-10-23 22:21:00,65.984,66.001,65.984,65.989,68360000.0
2009-10-23 22:22:00,66.017,66.017,66.012,66.015,11450000.0
2009-10-23 22:23:00,66.003,66.009,65.988,66.005,110930000.0
2009-10-23 22:24:00,66.014,66.02,66.009,66.012,79460000.0
2009-10-23 22:25:00,65.997,66.023,65.997,66.023,76860000.0
2009-10-23 22:26:00,66.001,66.025,66.001,66.025,97670000.0
2009-10-23 22:27:00,66.031,66.031,65.989,65.989,108360000.0
2009-10-23 22:28:00,65.994,66.009,65.987,65.993,44860000.0
2009-10-23 22:29:00,66.013,66.013,65.985,65.992,102760000.0
2009-10-23 22:30:00,66.014,66.014,65.983,65.996,73740000.0
2009-10-23 22:31:00,65.967,65.99,65.967,65.977,109590000.0
2009-10-23 22:32:00,65.966,65.986,65.943,65.966,97000000.0
2009-10-23 22:33:00,65.963,65.963,65.93,65.93,92070000.0
2009-10-23 22:34:00,65.945,65.951,65.93,65.938,69810000.0
2009-10-23 22:35:00,65.965,65.965,65.93,65.93,66710000.0
2009-10-23 22:36:00,65.962,65.962,65.934,65.934,120240000.0
2009-10-23 22:37:00,65.942,65.964,65.942,65.96,97620000.0
2009-10-23 22:38:00,65.95,65.96,65.942,65.96,112380000.0
2009-10-23 22:39:00,65.972,65.972,65.952,65.965,135410000.0
2009-10-23 22:40:00,65.946,65.957,65.939,65.953,139900000.0
2009-10-23 22:41:00,65.933,65.945,65.932,65.945,77450000.0
2009-10-23 22:42:00,65.953,65.956,65.944,65.956,122330000.0
2009-10-23 22:43:00,65.949,65.949,65.946,65.948,91350000.0
2009-10-23 22:44:00,65.947,65.973,65.941,65.973,75620000.0
2009-10-23 22:45:00,65.983,65.983,65.954,65.954,83370000.0
2009-10-23 22:46:00,65.96,65.973,65.951,65.951,102820000.0
2009-10-23 22:47:00,65.959,65.983,65.959,65.976,72960000.0
2009-10-23 22:48:00,65.947,65.972,65.947,65.969,100320000.0
2009-10-23 22:49:00,65.962,65.972,65.953,65.965,87360000.0
2009-10-23 22:50:00,65.964,65.982,65.964,65.982,56490000.0
2009-10-23 22:51:00,65.985,65.989,65.981,65.981,130610000.0
2009-10-23 22:52:00,65.986,65.986,65.961,65.967,68690000.0
2009-10-23 22:53:00,65.959,65.976,65.959,65.976,79130000.0
2009-10-23 22:54:00,65.987,65.987,65.98,65.987,111350000.0
2009-10-23 22:56:00,65.974,65.974,65.956,65.967,76980000.0
2009-10-23 22:57:00,65.982,65.982,65.952,65.967,87230000.0
2009-10-23 22:58:00,65.936,65.961,65.928,65.953,52760000.0
2009-10-23 22:59:00,65.947,65.95,65.924,65.938,90390000.0
2009-10-26 02:01:00,65.909,65.934,65.889,65.889,53300000.0
2009-10-26 02:02:00,65.876,65.892,65.868,65.88,63010000.0
2009-10-26 02:03:00,65.876,65.876,65.838,65.865,60690000.0
2009-10-26 02:04:00,65.854,65.868,65.821,65.824,67910000.0
2009-10-26 02:05:00,65.833,65.854,65.818,65.832,71790000.0
2009-10-26 02:06:00,65.837,65.848,65.808,65.832,76560000.0
2009-10-26 02:07:00,65.803,65.821,65.794,65.813,89010000.0
2009-10-26 02:08:00,65.81,65.81,65.772,65.796,60010000.0
2009-10-26 02:09:00,65.8,65.8,65.745,65.766,107170000.0
2009-10-26 02:10:00,65.761,65.777,65.745,65.777,121290000.0
2009-10-26 02:11:00,65.78,65.793,65.765,65.773,147210000.0
2009-10-26 02:12:00,65.793,65.793,65.763,65.785,124390000.0
2009-10-26 02:13:00,65.776,65.798,65.766,65.798,99110000.0
2009-10-26 02:14:00,65.796,65.808,65.778,65.796,71050000.0
2009-10-26 02:15:00,65.8,65.8,65.765,65.78,68270000.0
2009-10-26 02:16:00,65.785,65.801,65.776,65.783,102290000.0
2009-10-26 02:17:00,65.781,65.819,65.781,65.819,68850000.0
2009-10-26 02:18:00,65.816,65.818,65.799,65.814,50370000.0
2009-10-26 02:19:00,65.819,65.833,65.806,65.822,34250000.0
2009-10-26 02:20:00,65.803,65.821,65.803,65.818,26530000.0
2009-10-26 02:21:00,65.797,65.814,65.792,65.808,57590000.0
2009-10-26 02:22:00,65.801,65.804,65.778,65.78,25230000.0
2009-10-26 02:23:00,65.787,65.803,65.779,65.796,38060000.0
2009-10-26 02:24:00,65.801,65.837,65.793,65.818,67490000.0
2009-10-26 02:25:00,65.829,65.842,65.809,65.821,83450000.0
2009-10-26 02:26:00,65.819,65.82,65.793,65.81,107300000.0
2009-10-26 02:27:00,65.819,65.819,65.768,65.775,115980000.0
2009-10-26 02:28:00,65.784,65.796,65.76,65.771,59500000.0
2009-10-26 02:29:00,65.782,65.81,65.776,65.806,131860000.0
2009-10-26 02:30:00,65.809,65.809,65.777,65.792,114700000.0
2009-10-26 02:31:00,65.824,65.839,65.81,65.81,61090000.0
2009-10-26 02:32:00,65.808,65.846,65.797,65.846,60930000.0
2009-10-26 02:33:00,65.851,65.856,65.82,65.856,14840000.0
2009-10-26 02:34:00,65.837,65.871,65.837,65.871,44920000.0
2009-10-26 02:35:00,65.843,65.871,65.838,65.871,32120000.0
2009-10-26 02:36:00,65.866,65.866,65.813,65.815,77650000.0
2009-10-26 02:37:00,65.814,65.831,65.802,65.824,118680000.0
2009-10-26 02:38:00,65.818,65.833,65.809,65.824,53020000.0
2009-10-26 02:39:00,65.826,65.831,65.797,65.825,44940000.0
2009-10-26 02:40:00,65.795,65.843,65.795,65.843,28670000.0
2009-10-26 02:41:00,65.819,65.871,65.819,65.836,71980000.0
2009-10-26 02:42:00,65.862,65.87,65.837,65.87,75450000.0
2009-10-26 02:43:00,65.845,65.866,65.84,65.862,154270000.0
2009-10-26 02:44:00,65.843,65.871,65.835,65.87,90590000.0
2009-10-26 02:45:00,65.886,65.886,65.858,65.858,94930000.0
2009-10-26 02:46:00,65.878,65.898,65.852,65.898,50300000.0
2009-10-26 02:47:00,65.915,65.92,65.873,65.917,38850000.0
2009-10-26 02:48:00,65.906,65.916,65.89,65.916,69360000.0
2009-10-26 02:49:00,65.926,65.927,65.92,65.926,57030000.0
2009-10-26 02:50:00,65.929,65.931,65.905,65.928,37560000.0
2009-10-26 02:51:00,65.928,65.928,65.885,65.925,78690000.0
2009-10-26 02:52:00,65.922,65.922,65.904,65.905,72610000.0
2009-10-26 02:53:00,65.915,65.943,65.904,65.929,51570000.0
2009-10-26 02:54:00,65.939,65.947,65.898,65.899,83940000.0
2009-10-26 02:55:00,65.935,65.935,65.89,65.928,34790000.0
2009-10-26 02:56:00,65.918,65.928,65.854,65.892,85160000.0
2009-10-26 02:57:00,65.882,65.885,65.841,65.869,87250000.0
2009-10-26 02:58:00,65.851,65.878,65.851,65.878,55320000.0
2009-10-26 02:59:00,65.843,65.903,65.843,65.856,43650000.0
2009-10-26 03:00:00,65.884,65.899,65.876,65.89,116230000.0
2009-10-26 03:01:00,65.882,65.888,65.865,65.888,95960000.0
2009-10-26 03:02:00,65.867,65.901,65.867,65.901,83550000.0
2009-10-26 03:03:00,65.9,65.9,65.867,65.9,54630000.0
2009-10-26 03:04:00,65.871,65.909,65.863,65.909,56210000.0
2009-10-26 03:05:00,65.878,65.92,65.878,65.92,23920000.0
2009-10-26 03:06:00,65.92,65.92,65.888,65.919,80850000.0
2009-10-26 03:07:00,65.886,65.922,65.886,65.9,97840000.0
2009-10-26 03:08:00,65.913,65.933,65.91,65.933,90920000.0
2009-10-26 03:09:00,65.926,65.926,65.899,65.92,81860000.0
2009-10-26 03:10:00,65.921,65.924,65.889,65.92,75910000.0
2009-10-26 03:11:00,65.908,65.911,65.885,65.899,120820000.0
2009-10-26 03:12:00,65.901,65.904,65.875,65.903,87480000.0
2009-10-26 03:13:00,65.893,65.93,65.89,65.912,90220000.0
2009-10-26 03:14:00,65.887,65.912,65.87,65.886,82170000.0
2009-10-26 03:15:00,65.911,65.911,65.887,65.904,81590000.0
2009-10-26 03:16:00,65.894,65.895,65.867,65.884,66000000.0
2009-10-26 03:17:00,65.88,65.914,65.854,65.88,69250000.0
2009-10-26 03:18:00,65.902,65.911,65.875,65.892,87370000.0
2009-10-26 03:19:00,65.896,65.911,65.872,65.901,63540000.0
2009-10-26 03:20:00,65.891,65.891,65.865,65.881,103710000.0
2009-10-26 03:21:00,65.89,65.89,65.863,65.868,68100000.0
2009-10-26 03:22:00,65.888,65.891,65.864,65.883,86910000.0
2009-10-26 03:23:00,65.875,65.9,65.868,65.886,92080000.0
2009-10-26 03:24:00,65.886,65.903,65.871,65.886,73040000.0
2009-10-26 03:25:00,65.895,65.899,65.868,65.89,93600000.0
2009-10-26 03:26:00,65.864,65.88,65.846,65.869,78470000.0
2009-10-26 03:27:00,65.872,65.872,65.827,65.849,93270000.0
2009-10-26 03:28:00,65.857,65.86,65.838,65.86,126900000.0
2009-10-26 03:29:00,65.854,65.868,65.844,65.856,76890000.0
2009-10-26 03:30:00,65.884,65.884,65.859,65.883,78440000.0
2009-10-26 03:31:00,65.885,65.889,65.843,65.853,60350000.0
2009-10-26 03:32:00,65.865,65.865,65.839,65.854,114930000.0
2009-10-26 03:33:00,65.857,65.857,65.84,65.849,54320000.0
2009-10-26 03:34:00,65.842,65.859,65.828,65.849,59480000.0
2009-10-26 03:35:00,65.824,65.848,65.813,65.833,61810000.0
2009-10-26 03:36:00,65.831,65.839,65.797,65.831,88430000.0
2009-10-26 03:37:00,65.826,65.83,65.806,65.811,93750000.0
2009-10-26 03:38:00,65.804,65.866,65.804,65.834,45160000.0
2009-10-26 03:39:00,65.857,65.857,65.831,65.831,31430000.0
2009-10-26 03:40:00,65.81,65.843,65.81,65.813,37070000.0
2009-10-26 03:41:00,65.845,65.875,65.811,65.871,87150000.0
2009-10-26 03:42:00,65.872,65.891,65.84,65.845,111370000.0
2009-10-26 03:43:00,65.844,65.845,65.839,65.841,38710000.0
2009-10-26 03:44:00,65.854,65.882,65.854,65.882,40800000.0
2009-10-26 03:45:00,65.882,65.887,65.851,65.886,102100000.0
2009-10-26 03:46:00,65.893,65.894,65.876,65.893,36520000.0
2009-10-26 03:47:00,65.897,65.899,65.864,65.868,20670000.0
2009-10-26 03:48:00,65.891,65.901,65.877,65.901,36630000.0
2009-10-26 03:49:00,65.885,65.908,65.883,65.889,40140000.0
2009-10-26 03:50:00,65.885,65.912,65.884,65.912,66500000.0
2009-10-26 03:51:00,65.909,65.918,65.879,65.917,82320000.0
2009-10-26 03:52:00,65.885,65.911,65.871,65.891,52440000.0
2009-10-26 03:53:00,65.863,65.887,65.85,65.88,49770000.0
2009-10-26 03:54:00,65.881,65.884,65.849,65.883,42220000.0
2009-10-26 03:55:00,65.877,65.89,65.856,65.877,63390000.0
2009-10-26 03:56:00,65.853,65.884,65.853,65.884,24840000.0
2009-10-26 03:57:00,65.878,65.888,65.864,65.87,81790000.0
2009-10-26 03:58:00,65.89,65.916,65.875,65.888,29720000.0
2009-10-26 03:59:00,65.89,65.89,65.868,65.877,9200000.0
2009-10-26 04:00:00,65.888,65.89,65.858,65.885,41790000.0
2009-10-26 04:01:00,65.85,65.874,65.845,65.871,38900000.0
2009-10-26 04:02:00,65.881,65.881,65.841,65.875,46670000.0
2009-10-26 04:03:00,65.883,65.883,65.878,65.88,49050000.0
2009-10-26 04:04:00,65.843,65.862,65.822,65.855,40100000.0
2009-10-26 04:05:00,65.801,65.848,65.785,65.817,149320000.0
2009-10-26 04:06:00,65.822,65.842,65.781,65.83,107990000.0
2009-10-26 04:07:00,65.849,65.859,65.835,65.859,68560000.0
2009-10-26 04:08:00,65.833,65.859,65.826,65.848,77050000.0
2009-10-26 04:09:00,65.853,65.877,65.822,65.864,55790000.0
2009-10-26 04:10:00,65.856,65.872,65.819,65.839,63980000.0
2009-10-26 04:11:00,65.845,65.853,65.83,65.836,47610000.0
2009-10-26 04:12:00,65.843,65.843,65.786,65.821,50890000.0
2009-10-26 04:13:00,65.818,65.823,65.786,65.793,91010000.0
2009-10-26 04:14:00,65.808,65.838,65.793,65.809,54220000.0
2009-10-26 04:15:00,65.814,65.816,65.791,65.816,47040000.0
2009-10-26 04:16:00,65.809,65.822,65.776,65.787,51320000.0
2009-10-26 04:17:00,65.821,65.821,65.782,65.811,17140000.0
2009-10-26 04:18:00,65.823,65.825,65.788,65.814,26980000.0
2009-10-26 04:19:00,65.805,65.812,65.786,65.811,44110000.0
2009-10-26 04:20:00,65.818,65.83,65.806,65.83,40150000.0
2009-10-26 04:21:00,65.834,65.847,65.813,65.841,74010000.0
2009-10-26 04:22:00,65.827,65.838,65.814,65.837,84480000.0
2009-10-26 04:23:00,65.811,65.838,65.793,65.809,100530000.0
2009-10-26 04:24:00,65.814,65.814,65.754,65.772,59200000.0
2009-10-26 04:25:00,65.775,65.798,65.761,65.785,97480000.0
2009-10-26 04:26:00,65.804,65.81,65.787,65.799,104890000.0
2009-10-26 04:27:00,65.821,65.824,65.789,65.824,96650000.0
2009-10-26 04:28:00,65.816,65.816,65.788,65.802,31240000.0
2009-10-26 04:29:00,65.798,65.821,65.793,65.818,90850000.0
2009-10-26 04:30:00,65.823,65.828,65.798,65.806,57970000.0
2009-10-26 04:31:00,65.817,65.819,65.789,65.804,71670000.0
2009-10-26 04:32:00,65.796,65.796,65.777,65.792,34550000.0
2009-10-26 04:33:00,65.815,65.816,65.81,65.812,67280000.0
2009-10-26 04:34:00,65.807,65.82,65.794,65.807,76950000.0
2009-10-26 04:35:00,65.807,65.849,65.807,65.847,68810000.0
2009-10-26 04:36:00,65.831,65.847,65.81,65.843,79430000.0
2009-10-26 04:37:00,65.816,65.838,65.813,65.819,84340000.0
2009-10-26 04:38:00,65.814,65.851,65.814,65.851,61690000.0
2009-10-26 04:39:00,65.848,65.871,65.829,65.841,75610000.0
2009-10-26 04:40:00,65.825,65.849,65.811,65.829,74210000.0
2009-10-26 04:41:00,65.838,65.838,65.811,65.82,84820000.0
2009-10-26 04:42:00,65.826,65.826,65.778,65.8,91290000.0
2009-10-26 04:43:00,65.793,65.802,65.754,65.777,44430000.0
2009-10-26 04:44:00,65.781,65.789,65.76,65.78,35330000.0
2009-10-26 04:45:00,65.776,65.778,65.77,65.777,49640000.0
2009-10-26 04:46:00,65.767,65.796,65.767,65.796,82990000.0
2009-10-26 04:47:00,65.792,65.797,65.786,65.786,108680000.0
2009-10-26 04:48:00,65.791,65.793,65.78,65.793,101860000.0
2009-10-26 04:49:00,65.782,65.803,65.782,65.793,90410000.0
2009-10-26 04:50:00,65.792,65.803,65.784,65.796,93480000.0
2009-10-26 04:51:00,65.806,65.82,65.794,65.809,90500000.0
2009-10-26 04:53:00,65.799,65.808,65.779,65.793,112360000.0
2009-10-26 04:54:00,65.786,65.795,65.758,65.775,51800000.0
2009-10-26 04:55:00,65.769,65.769,65.713,65.729,45580000.0
2009-10-26 04:56:00,65.753,65.755,65.714,65.742,110470000.0
2009-10-26 04:57:00,65.753,65.768,65.745,65.759,101800000.0
2009-10-26 04:58:00,65.743,65.762,65.727,65.742,99270000.0
2009-10-26 04:59:00,65.738,65.743,65.717,65.736,63650000.0
2009-10-26 05:00:00,65.733,65.742,65.713,65.735,87850000.0
2009-10-26 05:01:00,65.748,65.751,65.741,65.751,54180000.0
2009-10-26 05:02:00,65.745,65.749,65.726,65.748,86450000.0
2009-10-26 05:03:00,65.732,65.769,65.732,65.768,81290000.0
2009-10-26 05:04:00,65.765,65.767,65.75,65.767,97640000.0
2009-10-26 05:05:00,65.766,65.771,65.754,65.771,120790000.0
2009-10-26 05:06:00,65.781,65.792,65.771,65.782,76410000.0
2009-10-26 05:07:00,65.78,65.787,65.767,65.787,62030000.0
2009-10-26 05:08:00,65.792,65.792,65.762,65.762,117060000.0
2009-10-26 05:09:00,65.793,65.797,65.784,65.792,61310000.0
2009-10-26 05:10:00,65.775,65.776,65.759,65.774,85020000.0
2009-10-26 05:11:00,65.766,65.794,65.766,65.794,89110000.0
2009-10-26 05:12:00,65.812,65.812,65.791,65.798,77660000.0
2009-10-26 05:13:00,65.792,65.801,65.786,65.799,102600000.0
2009-10-26 05:14:00,65.797,65.807,65.796,65.805,82610000.0
2009-10-26 05:15:00,65.82,65.825,65.806,65.822,71320000.0
2009-10-26 05:16:00,65.815,65.841,65.815,65.841,78920000.0
2009-10-26 05:17:00,65.84,65.84,65.814,65.839,117520000.0
2009-10-26 05:18:00,65.829,65.837,65.8,65.821,75320000.0
2009-10-26 05:19:00,65.821,65.83,65.805,65.827,147210000.0
2009-10-26 05:20:00,65.823,65.832,65.819,65.827,138530000.0
2009-10-26 05:21:00,65.814,65.82,65.793,65.793,109510000.0
2009-10-26 05:22:00,65.797,65.819,65.786,65.819,98500000.0
2009-10-26 05:23:00,65.821,65.837,65.821,65.83,119940000.0
2009-10-26 05:24:00,65.824,65.828,65.784,65.79,64180000.0
2009-10-26 05:25:00,65.809,65.83,65.795,65.823,56940000.0
2009-10-26 05:26:00,65.828,65.83,65.813,65.825,86850000.0
2009-10-26 05:27:00,65.821,65.837,65.821,65.828,110240000.0
2009-10-26 05:28:00,65.827,65.839,65.817,65.828,100770000.0
2009-10-26 05:29:00,65.846,65.849,65.846,65.848,68360000.0
2009-10-26 05:30:00,65.845,65.848,65.814,65.841,107740000.0
2009-10-26 05:31:00,65.85,65.85,65.822,65.841,39420000.0
2009-10-26 05:32:00,65.834,65.847,65.834,65.837,111050000.0
2009-10-26 05:33:00,65.844,65.844,65.832,65.832,87490000.0
2009-10-26 05:34:00,65.838,65.838,65.823,65.825,79560000.0
2009-10-26 05:35:00,65.829,65.835,65.812,65.818,70880000.0
2009-10-26 05:36:00,65.836,65.842,65.831,65.835,110510000.0
2009-10-26 05:37:00,65.834,65.834,65.809,65.828,11840000.0
2009-10-26 05:38:00,65.831,65.837,65.829,65.829,71580000.0
2009-10-26 05:39:00,65.832,65.842,65.824,65.842,96850000.0
2009-10-26 05:40:00,65.844,65.853,65.836,65.848,97830000.0
2009-10-26 05:41:00,65.853,65.854,65.847,65.848,113670000.0
2009-10-26 05:42:00,65.865,65.865,65.836,65.842,72700000.0
2009-10-26 05:43:00,65.843,65.843,65.826,65.832,82760000.0
2009-10-26 05:44:00,65.855,65.859,65.855,65.859,92900000.0
2009-10-26 05:45:00,65.865,65.867,65.86,65.86,108710000.0
2009-10-26 05:47:00,65.839,65.861,65.835,65.852,122740000.0
2009-10-26 05:48:00,65.841,65.855,65.818,65.818,73820000.0
2009-10-26 05:49:00,65.823,65.831,65.816,65.828,127980000.0
2009-10-26 05:50:00,65.829,65.838,65.815,65.831,92990000.0
2009-10-26 05:51:00,65.828,65.837,65.826,65.835,136920000.0
2009-10-26 05:52:00,65.829,65.842,65.828,65.838,68530000.0
2009-10-26 05:54:00,65.84,65.848,65.836,65.836,100500000.0
2009-10-26 05:56:00,65.839,65.848,65.835,65.837,175630000.0
2009-10-26 05:57:00,65.835,65.835,65.804,65.804,118680000.0
2009-10-26 05:58:00,65.82,65.838,65.792,65.82,159050000.0
2009-10-26 05:59:00,65.804,65.814,65.799,65.814,162740000.0
2009-10-26 06:00:00,65.824,65.845,65.814,65.829,94310000.0
2009-10-26 06:01:00,65.849,65.85,65.832,65.847,114830000.0
2009-10-26 06:03:00,65.838,65.84,65.817,65.84,82140000.0
2009-10-26 06:04:00,65.825,65.846,65.804,65.832,117230000.0
2009-10-26 06:05:00,65.815,65.847,65.802,65.831,204540000.0
2009-10-26 06:06:00,65.848,65.858,65.821,65.825,162760000.0
2009-10-26 06:07:00,65.846,65.857,65.825,65.857,59640000.0
2009-10-26 06:08:00,65.849,65.859,65.838,65.849,93560000.0
2009-10-26 06:10:00,65.864,65.869,65.856,65.856,119290000.0
2009-10-26 06:11:00,65.867,65.882,65.864,65.868,117940000.0
2009-10-26 06:12:00,65.859,65.875,65.855,65.865,121650000.0
2009-10-26 06:13:00,65.838,65.866,65.838,65.849,84470000.0
2009-10-26 06:14:00,65.838,65.858,65.816,65.832,75220000.0
2009-10-26 06:15:00,65.817,65.817,65.786,65.788,142840000.0
2009-10-26 06:16:00,65.786,65.808,65.786,65.803,116290000.0
2009-10-26 06:17:00,65.797,65.844,65.797,65.832,84300000.0
2009-10-26 06:18:00,65.843,65.843,65.806,65.826,58800000.0
2009-10-26 06:19:00,65.825,65.842,65.809,65.834,60240000.0
2009-10-26 06:20:00,65.822,65.83,65.779,65.791,49390000.0
2009-10-26 06:21:00,65.79,65.791,65.763,65.788,85940000.0
2009-10-26 06:22:00,65.792,65.792,65.776,65.789,54780000.0
2009-10-26 06:23:00,65.792,65.805,65.792,65.798,91100000.0
2009-10-26 06:24:00,65.805,65.805,65.788,65.798,84670000.0
2009-10-26 06:25:00,65.805,65.809,65.784,65.809,117660000.0
2009-10-26 06:26:00,65.805,65.828,65.796,65.814,91820000.0
2009-10-26 06:27:00,65.822,65.828,65.803,65.817,131180000.0
2009-10-26 06:28:00,65.804,65.831,65.803,65.823,80160000.0
2009-10-26 06:29:00,65.832,65.832,65.794,65.797,54240000.0
2009-10-26 06:30:00,65.82,65.829,65.789,65.825,47800000.0
2009-10-26 06:31:00,65.808,65.819,65.772,65.772,74180000.0
2009-10-26 06:32:00,65.813,65.818,65.786,65.816,86020000.0
2009-10-26 06:33:00,65.833,65.835,65.819,65.827,99350000.0
2009-10-26 06:34:00,65.826,65.828,65.82,65.82,62010000.0
2009-10-26 06:35:00,65.821,65.827,65.821,65.826,51780000.0
2009-10-26 06:36:00,65.819,65.82,65.815,65.816,90360000.0
2009-10-26 06:37:00,65.813,65.817,65.794,65.804,81570000.0
2009-10-26 06:38:00,65.809,65.815,65.805,65.805,82950000.0
2009-10-26 06:39:00,65.814,65.814,65.808,65.809,59540000.0
2009-10-26 06:40:00,65.788,65.81,65.788,65.806,58740000.0
2009-10-26 06:41:00,65.815,65.819,65.8,65.818,86970000.0
2009-10-26 06:42:00,65.827,65.827,65.816,65.821,111180000.0
2009-10-26 06:43:00,65.816,65.833,65.816,65.825,101050000.0
2009-10-26 06:44:00,65.829,65.83,65.791,65.823,80790000.0
2009-10-26 06:45:00,65.836,65.848,65.832,65.836,109220000.0
2009-10-26 06:46:00,65.821,65.825,65.8,65.814,59410000.0
2009-10-26 06:47:00,65.824,65.829,65.798,65.819,97040000.0
2009-10-26 06:48:00,65.819,65.84,65.802,65.838,116360000.0
2009-10-26 06:49:00,65.826,65.831,65.821,65.831,52140000.0
2009-10-26 06:50:00,65.827,65.827,65.799,65.817,101890000.0
2009-10-26 06:51:00,65.822,65.831,65.818,65.822,104010000.0
2009-10-26 06:52:00,65.799,65.804,65.798,65.802,86900000.0
2009-10-26 06:53:00,65.801,65.824,65.797,65.824,105030000.0
2009-10-26 06:54:00,65.815,65.817,65.795,65.796,114080000.0
2009-10-26 06:55:00,65.805,65.809,65.768,65.78,86620000.0
2009-10-26 06:56:00,65.772,65.803,65.758,65.8,94310000.0
2009-10-26 06:57:00,65.814,65.814,65.768,65.799,97950000.0
2009-10-26 06:58:00,65.801,65.805,65.794,65.794,46970000.0
2009-10-26 06:59:00,65.788,65.814,65.785,65.801,28070000.0
2009-10-26 07:00:00,65.811,65.824,65.775,65.797,71160000.0
2009-10-26 07:01:00,65.781,65.804,65.781,65.788,108630000.0
2009-10-26 07:02:00,65.802,65.802,65.771,65.796,98820000.0
2009-10-26 07:03:00,65.78,65.792,65.761,65.785,139490000.0
2009-10-26 07:04:00,65.776,65.814,65.774,65.809,112480000.0
2009-10-26 07:05:00,65.804,65.81,65.803,65.808,73520000.0
2009-10-26 07:06:00,65.804,65.808,65.781,65.797,103700000.0
2009-10-26 07:07:00,65.78,65.809,65.776,65.807,13330000.0
2009-10-26 07:08:00,65.813,65.819,65.798,65.818,53030000.0
2009-10-26 07:09:00,65.812,65.812,65.785,65.806,61790000.0
2009-10-26 07:10:00,65.806,65.821,65.788,65.798,51440000.0
2009-10-26 07:11:00,65.811,65.814,65.776,65.814,70580000.0
2009-10-26 07:12:00,65.804,65.807,65.799,65.804,83350000.0
2009-10-26 07:13:00,65.799,65.81,65.792,65.8,74500000.0
2009-10-26 07:14:00,65.802,65.805,65.787,65.803,97140000.0
2009-10-26 07:15:00,65.811,65.812,65.799,65.812,59330000.0
2009-10-26 07:16:00,65.781,65.787,65.78,65.784,118600000.0
2009-10-26 07:17:00,65.807,65.821,65.802,65.819,127500000.0
2009-10-26 07:18:00,65.817,65.82,65.814,65.818,151090000.0
2009-10-26 07:21:00,65.845,65.846,65.792,65.793,105460000.0
2009-10-26 07:22:00,65.799,65.803,65.782,65.8,47990000.0
2009-10-26 07:23:00,65.793,65.813,65.788,65.811,55940000.0
2009-10-26 07:24:00,65.813,65.821,65.797,65.821,48220000.0
2009-10-26 07:25:00,65.818,65.83,65.805,65.823,56750000.0
2009-10-26 07:27:00,65.832,65.834,65.806,65.83,126590000.0
2009-10-26 07:28:00,65.809,65.821,65.802,65.821,51010000.0
2009-10-26 07:29:00,65.814,65.826,65.806,65.807,65130000.0
2009-10-26 07:30:00,65.827,65.827,65.81,65.823,56500000.0
2009-10-26 07:31:00,65.828,65.857,65.82,65.829,73210000.0
2009-10-26 07:32:00,65.85,65.881,65.848,65.874,78130000.0
2009-10-26 07:33:00,65.873,65.887,65.871,65.878,80370000.0
2009-10-26 07:34:00,65.868,65.869,65.867,65.868,89860000.0
2009-10-26 07:35:00,65.842,65.874,65.836,65.865,60980000.0
2009-10-26 07:36:00,65.866,65.866,65.858,65.859,109120000.0
2009-10-26 07:37:00,65.856,65.864,65.856,65.864,129760000.0
2009-10-26 07:38:00,65.855,65.859,65.84,65.859,146240000.0
2009-10-26 07:39:00,65.879,65.9,65.856,65.9,120740000.0
2009-10-26 07:40:00,65.887,65.898,65.867,65.894,101710000.0
2009-10-26 07:41:00,65.886,65.889,65.86,65.86,77810000.0
2009-10-26 07:42:00,65.886,65.891,65.881,65.887,68490000.0
2009-10-26 07:43:00,65.885,65.891,65.861,65.862,106540000.0
2009-10-26 07:44:00,65.871,65.894,65.865,65.866,72520000.0
2009-10-26 07:45:00,65.9,65.911,65.875,65.904,52040000.0
2009-10-26 07:46:00,65.897,65.93,65.884,65.923,32780000.0
2009-10-26 07:47:00,65.927,65.929,65.878,65.881,26160000.0
2009-10-26 07:48:00,65.908,65.908,65.878,65.903,57400000.0
2009-10-26 07:49:00,65.914,65.915,65.904,65.915,27280000.0
2009-10-26 07:50:00,65.904,65.904,65.875,65.901,42110000.0
2009-10-26 07:51:00,65.896,65.912,65.873,65.88,61250000.0
2009-10-26 07:52:00,65.867,65.887,65.86,65.884,98630000.0
2009-10-26 07:53:00,65.866,65.898,65.866,65.896,109420000.0
2009-10-26 07:54:00,65.883,65.893,65.876,65.878,115390000.0
2009-10-26 07:55:00,65.883,65.892,65.864,65.883,56300000.0
2009-10-26 07:56:00,65.874,65.9,65.867,65.9,140720000.0
2009-10-26 07:57:00,65.91,65.91,65.878,65.895,116560000.0
2009-10-26 07:58:00,65.878,65.911,65.878,65.911,53600000.0
2009-10-26 07:59:00,65.918,65.922,65.901,65.922,62580000.0
2009-10-26 08:00:00,65.942,65.953,65.9,65.904,14550000.0
2009-10-26 08:01:00,65.916,65.92,65.898,65.906,44740000.0
2009-10-26 08:02:00,65.907,65.932,65.907,65.92,38720000.0
2009-10-26 08:03:00,65.925,65.93,65.906,65.929,78650000.0
2009-10-26 08:04:00,65.924,65.939,65.906,65.932,123720000.0
2009-10-26 08:05:00,65.924,65.94,65.918,65.932,56390000.0
2009-10-26 08:06:00,65.927,65.931,65.903,65.926,47510000.0
2009-10-26 08:07:00,65.921,65.938,65.91,65.922,28250000.0
2009-10-26 08:08:00,65.905,65.924,65.905,65.919,71120000.0
2009-10-26 08:09:00,65.922,65.94,65.914,65.936,73420000.0
2009-10-26 08:10:00,65.938,65.94,65.935,65.939,156690000.0
2009-10-26 08:11:00,65.932,65.934,65.896,65.922,88330000.0
2009-10-26 08:12:00,65.92,65.92,65.895,65.919,92010000.0
2009-10-26 08:13:00,65.909,65.922,65.908,65.909,46160000.0
2009-10-26 08:14:00,65.91,65.915,65.91,65.91,38500000.0
2009-10-26 08:15:00,65.909,65.909,65.887,65.905,76000000.0
2009-10-26 08:16:00,65.909,65.91,65.906,65.906,58330000.0
2009-10-26 08:17:00,65.902,65.913,65.882,65.908,33660000.0
2009-10-26 08:18:00,65.911,65.911,65.864,65.873,84530000.0
2009-10-26 08:19:00,65.902,65.904,65.884,65.902,71120000.0
2009-10-26 08:20:00,65.914,65.914,65.903,65.905,52220000.0
2009-10-26 08:21:00,65.906,65.906,65.87,65.87,78610000.0
2009-10-26 08:22:00,65.882,65.891,65.871,65.891,27100000.0
2009-10-26 08:23:00,65.885,65.893,65.876,65.892,82860000.0
2009-10-26 08:24:00,65.905,65.907,65.87,65.905,82260000.0
2009-10-26 08:25:00,65.914,65.924,65.914,65.919,68270000.0
2009-10-26 08:26:00,65.909,65.916,65.909,65.912,43610000.0
2009-10-26 08:27:00,65.9,65.9,65.872,65.9,121810000.0
2009-10-26 08:28:00,65.898,65.898,65.875,65.896,100280000.0
2009-10-26 08:29:00,65.894,65.915,65.884,65.915,90960000.0
2009-10-26 08:30:00,65.912,65.919,65.896,65.897,59820000.0
2009-10-26 08:31:00,65.901,65.901,65.878,65.888,58200000.0
2009-10-26 08:32:00,65.877,65.902,65.874,65.902,24090000.0
2009-10-26 08:33:00,65.895,65.9,65.878,65.897,82460000.0
2009-10-26 08:34:00,65.903,65.903,65.875,65.877,96320000.0
2009-10-26 08:35:00,65.901,65.909,65.901,65.905,92350000.0
2009-10-26 08:36:00,65.888,65.904,65.864,65.888,71330000.0
2009-10-26 08:37:00,65.89,65.897,65.89,65.89,84160000.0
2009-10-26 08:38:00,65.888,65.895,65.882,65.882,124310000.0
2009-10-26 08:39:00,65.887,65.898,65.883,65.889,92840000.0
2009-10-26 08:40:00,65.897,65.898,65.889,65.891,93550000.0
2009-10-26 08:41:00,65.876,65.889,65.876,65.887,73500000.0
2009-10-26 08:42:00,65.898,65.9,65.897,65.898,84490000.0
2009-10-26 08:43:00,65.886,65.89,65.869,65.89,78390000.0
2009-10-26 08:44:00,65.869,65.893,65.864,65.877,75470000.0
2009-10-26 08:45:00,65.891,65.891,65.849,65.849,86140000.0
2009-10-26 08:46:00,65.885,65.885,65.871,65.876,66800000.0
2009-10-26 08:47:00,65.865,65.874,65.846,65.869,100980000.0
2009-10-26 08:48:00,65.884,65.885,65.866,65.869,65220000.0
2009-10-26 08:49:00,65.887,65.887,65.869,65.879,92870000.0
2009-10-26 08:50:00,65.876,65.888,65.865,65.879,98330000.0
2009-10-26 08:51:00,65.889,65.889,65.865,65.874,78330000.0
2009-10-26 08:52:00,65.872,65.894,65.871,65.884,110300000.0
2009-10-26 08:53:00,65.887,65.893,65.879,65.89,85740000.0
2009-10-26 08:54:00,65.892,65.899,65.879,65.888,98270000.0
2009-10-26 08:55:00,65.894,65.901,65.87,65.895,126590000.0
2009-10-26 08:56:00,65.896,65.899,65.868,65.884,83250000.0
2009-10-26 08:57:00,65.879,65.882,65.864,65.882,78940000.0
2009-10-26 08:58:00,65.854,65.87,65.852,65.863,70970000.0
2009-10-26 08:59:00,65.873,65.885,65.861,65.861,115320000.0
2009-10-26 09:00:00,65.885,65.894,65.871,65.876,50150000.0
2009-10-26 09:01:00,65.892,65.906,65.878,65.891,60820000.0
2009-10-26 09:02:00,65.891,65.892,65.869,65.877,65270000.0
2009-10-26 09:03:00,65.882,65.882,65.867,65.876,87870000.0
2009-10-26 09:04:00,65.869,65.892,65.863,65.892,97430000.0
2009-10-26 09:05:00,65.878,65.905,65.868,65.868,43550000.0
2009-10-26 09:06:00,65.884,65.897,65.853,65.874,32310000.0
2009-10-26 09:07:00,65.89,65.899,65.885,65.894,38570000.0
2009-10-26 09:08:00,65.886,65.891,65.865,65.877,81430000.0
2009-10-26 09:09:00,65.881,65.883,65.867,65.877,108610000.0
2009-10-26 09:10:00,65.878,65.881,65.854,65.854,39800000.0
2009-10-26 09:11:00,65.863,65.881,65.863,65.881,44480000.0
2009-10-26 09:12:00,65.868,65.883,65.861,65.876,103300000.0
2009-10-26 09:13:00,65.868,65.882,65.854,65.854,36580000.0
2009-10-26 09:14:00,65.883,65.886,65.858,65.87,18630000.0
2009-10-26 09:15:00,65.886,65.89,65.876,65.89,47650000.0
2009-10-26 09:16:00,65.89,65.931,65.878,65.917,43060000.0
2009-10-26 09:17:00,65.912,65.93,65.893,65.918,63490000.0
2009-10-26 09:18:00,65.925,65.925,65.886,65.913,84100000.0
2009-10-26 09:19:00,65.915,65.915,65.9,65.913,59190000.0
2009-10-26 09:20:00,65.914,65.922,65.906,65.919,54680000.0
2009-10-26 09:21:00,65.923,65.924,65.915,65.921,36670000.0
2009-10-26 09:22:00,65.916,65.922,65.906,65.918,61170000.0
2009-10-26 09:23:00,65.906,65.915,65.898,65.91,28440000.0
2009-10-26 09:24:00,65.909,65.922,65.884,65.919,78520000.0
2009-10-26 09:25:00,65.884,65.921,65.884,65.912,31450000.0
2009-10-26 09:26:00,65.88,65.913,65.875,65.907,44420000.0
2009-10-26 09:27:00,65.902,65.902,65.877,65.877,40440000.0
2009-10-26 09:28:00,65.883,65.911,65.883,65.896,40840000.0
2009-10-26 09:29:00,65.892,65.919,65.885,65.911,40100000.0
2009-10-26 09:30:00,65.927,65.945,65.907,65.937,47540000.0
2009-10-26 09:31:00,65.904,65.926,65.891,65.923,47290000.0
2009-10-26 09:32:00,65.926,65.94,65.912,65.94,144940000.0
2009-10-26 09:33:00,65.942,65.949,65.92,65.945,112190000.0
2009-10-26 09:34:00,65.916,65.933,65.909,65.933,76500000.0
2009-10-26 09:35:00,65.907,65.939,65.907,65.932,81470000.0
2009-10-26 09:36:00,65.951,65.951,65.887,65.927,59710000.0
2009-10-26 09:37:00,65.923,65.931,65.895,65.909,58540000.0
2009-10-26 09:38:00,65.916,65.933,65.899,65.928,52850000.0
2009-10-26 09:39:00,65.905,65.933,65.896,65.917,51350000.0
2009-10-26 09:40:00,65.942,65.945,65.917,65.942,106440000.0
2009-10-26 09:41:00,65.941,65.943,65.907,65.928,56350000.0
2009-10-26 09:42:00,65.937,65.938,65.892,65.928,46040000.0
2009-10-26 09:43:00,65.925,65.937,65.898,65.925,51650000.0
2009-10-26 09:44:00,65.925,65.931,65.899,65.922,22320000.0
2009-10-26 09:45:00,65.924,65.929,65.908,65.929,30520000.0
2009-10-26 09:46:00,65.927,65.936,65.89,65.89,42720000.0
2009-10-26 09:47:00,65.914,65.914,65.894,65.908,35380000.0
2009-10-26 09:48:00,65.913,65.917,65.891,65.909,84550000.0
2009-10-26 09:49:00,65.888,65.92,65.878,65.903,85990000.0
2009-10-26 09:50:00,65.914,65.914,65.9,65.907,99310000.0
2009-10-26 09:51:00,65.907,65.907,65.872,65.895,59060000.0
2009-10-26 09:52:00,65.893,65.894,65.875,65.88,99150000.0
2009-10-26 09:53:00,65.903,65.908,65.878,65.908,111160000.0
2009-10-26 09:54:00,65.914,65.914,65.882,65.911,102490000.0
2009-10-26 09:55:00,65.909,65.913,65.875,65.91,35610000.0
2009-10-26 09:56:00,65.9,65.902,65.885,65.898,94720000.0
2009-10-26 09:57:00,65.911,65.915,65.887,65.903,64330000.0
2009-10-26 09:58:00,65.91,65.913,65.887,65.912,79110000.0
2009-10-26 09:59:00,65.876,65.898,65.856,65.898,38440000.0
2009-10-26 10:00:00,65.871,65.906,65.862,65.896,71800000.0
2009-10-26 10:01:00,65.867,65.921,65.867,65.886,83990000.0
2009-10-26 10:02:00,65.893,65.898,65.868,65.88,67550000.0
2009-10-26 10:03:00,65.875,65.879,65.851,65.873,75260000.0
2009-10-26 10:04:00,65.89,65.895,65.836,65.89,87290000.0
2009-10-26 10:05:00,65.896,65.919,65.884,65.914,60980000.0
2009-10-26 10:06:00,65.913,65.918,65.88,65.911,75960000.0
2009-10-26 10:07:00,65.885,65.911,65.878,65.904,69080000.0
2009-10-26 10:08:00,65.899,65.911,65.896,65.899,80550000.0
2009-10-26 10:09:00,65.905,65.915,65.897,65.91,88940000.0
2009-10-26 10:10:00,65.908,65.93,65.905,65.918,53610000.0
2009-10-26 10:11:00,65.912,65.925,65.905,65.925,34000000.0
2009-10-26 10:12:00,65.95,65.95,65.926,65.947,51310000.0
2009-10-26 10:13:00,65.929,65.931,65.909,65.93,81320000.0
2009-10-26 10:14:00,65.929,65.932,65.912,65.924,109610000.0
2009-10-26 10:15:00,65.922,65.924,65.886,65.909,107060000.0
2009-10-26 10:16:00,65.899,65.931,65.898,65.92,88280000.0
2009-10-26 10:17:00,65.925,65.931,65.913,65.931,99850000.0
2009-10-26 10:18:00,65.921,65.927,65.896,65.896,87260000.0
2009-10-26 10:19:00,65.908,65.93,65.895,65.897,142690000.0
2009-10-26 10:20:00,65.915,65.924,65.905,65.922,115390000.0
2009-10-26 10:21:00,65.913,65.916,65.891,65.899,55880000.0
2009-10-26 10:22:00,65.896,65.903,65.887,65.888,46890000.0
2009-10-26 10:23:00,65.907,65.907,65.892,65.905,106770000.0
2009-10-26 10:24:00,65.901,65.901,65.892,65.901,103170000.0
2009-10-26 10:25:00,65.885,65.905,65.876,65.898,99950000.0
2009-10-26 10:26:00,65.878,65.899,65.878,65.896,68910000.0
2009-10-26 10:27:00,65.901,65.902,65.876,65.892,83400000.0
2009-10-26 10:28:00,65.901,65.902,65.873,65.892,52110000.0
2009-10-26 10:29:00,65.887,65.893,65.87,65.892,91960000.0
2009-10-26 10:30:00,65.899,65.899,65.875,65.892,83180000.0
2009-10-26 10:31:00,65.877,65.899,65.877,65.898,95990000.0
2009-10-26 10:32:00,65.9,65.91,65.877,65.896,121110000.0
2009-10-26 10:33:00,65.906,65.918,65.902,65.902,81590000.0
2009-10-26 10:34:00,65.901,65.901,65.877,65.877,67650000.0
2009-10-26 10:35:00,65.872,65.898,65.864,65.897,125950000.0
2009-10-26 10:36:00,65.906,65.915,65.904,65.906,55920000.0
2009-10-26 10:37:00,65.907,65.913,65.895,65.895,88450000.0
2009-10-26 10:38:00,65.895,65.9,65.888,65.895,83870000.0
2009-10-26 10:39:00,65.894,65.899,65.876,65.881,70150000.0
2009-10-26 10:40:00,65.882,65.886,65.872,65.878,98280000.0
2009-10-26 10:41:00,65.876,65.893,65.876,65.889,73490000.0
2009-10-26 10:42:00,65.876,65.876,65.84,65.842,64920000.0
2009-10-26 10:43:00,65.831,65.846,65.813,65.822,86240000.0
2009-10-26 10:44:00,65.829,65.835,65.822,65.827,114740000.0
2009-10-26 10:45:00,65.833,65.833,65.821,65.821,70050000.0
2009-10-26 10:46:00,65.827,65.842,65.827,65.837,130560000.0
2009-10-26 10:47:00,65.833,65.841,65.824,65.833,136540000.0
2009-10-26 10:48:00,65.831,65.831,65.806,65.806,118190000.0
2009-10-26 10:49:00,65.794,65.815,65.794,65.801,93980000.0
2009-10-26 10:50:00,65.809,65.812,65.802,65.811,123760000.0
2009-10-26 10:51:00,65.809,65.813,65.803,65.808,62050000.0
2009-10-26 10:52:00,65.805,65.816,65.794,65.799,67190000.0
2009-10-26 10:53:00,65.809,65.817,65.805,65.805,85430000.0
2009-10-26 10:54:00,65.8,65.823,65.8,65.81,101050000.0
2009-10-26 10:55:00,65.818,65.823,65.814,65.822,104650000.0
2009-10-26 10:56:00,65.822,65.824,65.81,65.823,64410000.0
2009-10-26 10:57:00,65.825,65.825,65.809,65.821,102240000.0
2009-10-26 10:58:00,65.816,65.822,65.811,65.822,42510000.0
2009-10-26 10:59:00,65.822,65.827,65.819,65.825,110750000.0
2009-10-26 11:00:00,65.829,65.832,65.822,65.828,97270000.0
2009-10-26 11:01:00,65.835,65.835,65.813,65.816,81090000.0
2009-10-26 11:02:00,65.826,65.834,65.823,65.827,74500000.0
2009-10-26 11:03:00,65.831,65.837,65.816,65.835,101410000.0
2009-10-26 11:04:00,65.83,65.84,65.83,65.839,13080000.0
2009-10-26 11:05:00,65.835,65.841,65.826,65.832,72270000.0
2009-10-26 11:06:00,65.835,65.841,65.823,65.841,98360000.0
2009-10-26 11:07:00,65.838,65.851,65.835,65.846,98660000.0
2009-10-26 11:08:00,65.832,65.841,65.825,65.837,111860000.0
2009-10-26 11:09:00,65.828,65.84,65.821,65.821,67190000.0
2009-10-26 11:10:00,65.823,65.835,65.821,65.826,80600000.0
2009-10-26 11:11:00,65.833,65.839,65.831,65.837,91650000.0
2009-10-26 11:12:00,65.836,65.841,65.823,65.841,116780000.0
2009-10-26 11:13:00,65.85,65.857,65.849,65.852,76920000.0
2009-10-26 11:14:00,65.852,65.87,65.85,65.856,109290000.0
2009-10-26 11:15:00,65.863,65.87,65.855,65.858,56890000.0
2009-10-26 11:16:00,65.863,65.875,65.861,65.87,101410000.0
2009-10-26 11:17:00,65.864,65.874,65.858,65.874,69850000.0
2009-10-26 11:18:00,65.865,65.871,65.861,65.866,114220000.0
2009-10-26 11:19:00,65.867,65.872,65.863,65.864,65270000.0
2009-10-26 11:20:00,65.851,65.863,65.846,65.85,62080000.0
2009-10-26 11:21:00,65.852,65.859,65.852,65.859,97730000.0
2009-10-26 11:22:00,65.854,65.864,65.851,65.851,103680000.0
2009-10-26 11:23:00,65.858,65.861,65.847,65.847,147030000.0
2009-10-26 11:24:00,65.843,65.85,65.836,65.843,93900000.0
2009-10-26 11:25:00,65.851,65.859,65.845,65.849,132250000.0
2009-10-26 11:26:00,65.85,65.86,65.843,65.843,136670000.0
2009-10-26 11:27:00,65.854,65.866,65.85,65.854,88670000.0
2009-10-26 11:28:00,65.874,65.883,65.869,65.878,96490000.0
2009-10-26 11:29:00,65.875,65.875,65.852,65.856,83540000.0
2009-10-26 11:30:00,65.862,65.862,65.837,65.846,79500000.0
2009-10-26 11:31:00,65.845,65.862,65.844,65.851,103660000.0
2009-10-26 11:32:00,65.864,65.868,65.857,65.861,183060000.0
2009-10-26 11:33:00,65.859,65.867,65.852,65.858,144430000.0
2009-10-26 11:34:00,65.848,65.85,65.838,65.845,58120000.0
2009-10-26 11:35:00,65.837,65.851,65.837,65.846,70610000.0
2009-10-26 11:36:00,65.862,65.869,65.854,65.856,66450000.0
2009-10-26 11:37:00,65.87,65.881,65.855,65.868,119350000.0
2009-10-26 11:38:00,65.861,65.874,65.86,65.867,107520000.0
2009-10-26 11:39:00,65.877,65.883,65.868,65.868,119670000.0
2009-10-26 11:40:00,65.868,65.878,65.864,65.867,91610000.0
2009-10-26 11:41:00,65.871,65.871,65.851,65.859,87680000.0
2009-10-26 11:42:00,65.855,65.87,65.844,65.855,141680000.0
2009-10-26 11:43:00,65.854,65.857,65.84,65.84,129090000.0
2009-10-26 11:44:00,65.854,65.867,65.836,65.841,84760000.0
2009-10-26 11:45:00,65.837,65.842,65.834,65.837,53500000.0
2009-10-26 11:46:00,65.832,65.847,65.832,65.837,68300000.0
2009-10-26 11:47:00,65.847,65.847,65.824,65.827,54080000.0
2009-10-26 11:48:00,65.827,65.837,65.815,65.832,86640000.0
2009-10-26 11:49:00,65.843,65.853,65.843,65.847,60940000.0
2009-10-26 11:50:00,65.856,65.856,65.842,65.846,97000000.0
2009-10-26 11:51:00,65.846,65.846,65.84,65.845,87360000.0
2009-10-26 11:52:00,65.852,65.855,65.839,65.854,123810000.0
2009-10-26 11:53:00,65.844,65.854,65.842,65.842,102720000.0
2009-10-26 11:54:00,65.852,65.852,65.84,65.85,133350000.0
2009-10-26 11:55:00,65.834,65.845,65.834,65.839,77330000.0
2009-10-26 11:56:00,65.849,65.852,65.843,65.848,48930000.0
2009-10-26 11:57:00,65.842,65.847,65.833,65.847,39240000.0
2009-10-26 11:58:00,65.832,65.847,65.824,65.832,69330000.0
2009-10-26 11:59:00,65.831,65.835,65.825,65.83,85650000.0
2009-10-26 12:00:00,65.834,65.834,65.819,65.828,106610000.0
2009-10-26 12:01:00,65.821,65.834,65.82,65.823,58760000.0
2009-10-26 12:02:00,65.833,65.837,65.822,65.832,51730000.0
2009-10-26 12:03:00,65.842,65.858,65.836,65.851,86340000.0
2009-10-26 12:04:00,65.858,65.867,65.858,65.864,75790000.0
2009-10-26 12:05:00,65.859,65.865,65.858,65.859,87940000.0
2009-10-26 12:06:00,65.863,65.865,65.857,65.859,53450000.0
2009-10-26 12:07:00,65.854,65.86,65.844,65.86,60410000.0
2009-10-26 12:08:00,65.858,65.868,65.851,65.851,84110000.0
2009-10-26 12:10:00,65.845,65.852,65.835,65.843,115080000.0
2009-10-26 12:11:00,65.834,65.836,65.83,65.833,50340000.0
2009-10-26 12:12:00,65.837,65.837,65.828,65.836,68270000.0
2009-10-26 12:13:00,65.829,65.836,65.829,65.836,53550000.0
2009-10-26 12:14:00,65.833,65.834,65.824,65.827,69320000.0
2009-10-26 12:15:00,65.829,65.836,65.826,65.833,79110000.0
2009-10-26 12:16:00,65.84,65.843,65.831,65.831,76060000.0
2009-10-26 12:17:00,65.844,65.845,65.83,65.831,95170000.0
2009-10-26 12:18:00,65.846,65.864,65.842,65.856,66790000.0
2009-10-26 12:19:00,65.851,65.857,65.848,65.848,111730000.0
2009-10-26 12:20:00,65.847,65.853,65.842,65.842,127950000.0
2009-10-26 12:21:00,65.846,65.855,65.841,65.844,145260000.0
2009-10-26 12:23:00,65.845,65.845,65.834,65.839,124000000.0
2009-10-26 12:24:00,65.836,65.837,65.828,65.834,58260000.0
2009-10-26 12:25:00,65.844,65.844,65.834,65.839,63210000.0
2009-10-26 12:26:00,65.835,65.836,65.831,65.832,50070000.0
2009-10-26 12:27:00,65.834,65.844,65.834,65.835,67910000.0
2009-10-26 12:28:00,65.847,65.851,65.847,65.848,72070000.0
2009-10-26 12:29:00,65.836,65.837,65.829,65.835,81630000.0
2009-10-26 12:30:00,65.852,65.857,65.842,65.842,95630000.0
2009-10-26 12:31:00,65.831,65.845,65.828,65.838,59570000.0
2009-10-26 12:32:00,65.83,65.837,65.829,65.833,115280000.0
2009-10-26 12:33:00,65.842,65.844,65.831,65.838,124640000.0
2009-10-26 12:34:00,65.835,65.836,65.825,65.836,151160000.0
2009-10-26 12:35:00,65.85,65.852,65.841,65.852,122730000.0
2009-10-26 12:36:00,65.854,65.863,65.852,65.86,103640000.0
2009-10-26 12:37:00,65.873,65.882,65.868,65.871,76350000.0
2009-10-26 12:38:00,65.886,65.887,65.882,65.886,68670000.0
2009-10-26 12:39:00,65.877,65.893,65.874,65.878,107120000.0
2009-10-26 12:40:00,65.873,65.883,65.862,65.883,72320000.0
2009-10-26 12:41:00,65.894,65.894,65.881,65.882,55190000.0
2009-10-26 12:42:00,65.889,65.905,65.888,65.891,38110000.0
2009-10-26 12:43:00,65.893,65.894,65.858,65.876,33100000.0
2009-10-26 12:44:00,65.868,65.874,65.862,65.868,50970000.0
2009-10-26 12:45:00,65.852,65.861,65.843,65.85,24090000.0
2009-10-26 12:46:00,65.857,65.862,65.851,65.859,42740000.0
2009-10-26 12:47:00,65.861,65.863,65.85,65.856,61610000.0
2009-10-26 12:48:00,65.861,65.862,65.846,65.85,83560000.0
2009-10-26 12:49:00,65.849,65.855,65.844,65.844,106830000.0
2009-10-26 12:50:00,65.847,65.853,65.832,65.848,107770000.0
2009-10-26 12:51:00,65.843,65.843,65.831,65.839,55230000.0
2009-10-26 12:52:00,65.841,65.844,65.833,65.834,134040000.0
2009-10-26 12:53:00,65.839,65.847,65.839,65.84,109580000.0
2009-10-26 12:54:00,65.846,65.846,65.839,65.839,52350000.0
2009-10-26 12:55:00,65.851,65.853,65.834,65.847,65240000.0
2009-10-26 12:56:00,65.841,65.854,65.841,65.846,12270000.0
2009-10-26 12:57:00,65.844,65.852,65.832,65.85,41380000.0
2009-10-26 12:58:00,65.85,65.858,65.846,65.852,31960000.0
2009-10-26 12:59:00,65.858,65.867,65.85,65.86,82570000.0
2009-10-26 13:00:00,65.869,65.878,65.856,65.866,124250000.0
2009-10-26 13:01:00,65.866,65.867,65.849,65.866,55340000.0
2009-10-26 13:02:00,65.867,65.877,65.864,65.864,41530000.0
2009-10-26 13:03:00,65.87,65.873,65.864,65.873,29870000.0
2009-10-26 13:04:00,65.878,65.88,65.877,65.879,71140000.0
2009-10-26 13:05:00,65.875,65.875,65.862,65.869,69970000.0
2009-10-26 13:06:00,65.873,65.898,65.866,65.893,155670000.0
2009-10-26 13:07:00,65.886,65.892,65.876,65.876,94930000.0
2009-10-26 13:08:00,65.879,65.881,65.874,65.878,91050000.0
2009-10-26 13:09:00,65.876,65.887,65.876,65.884,52690000.0
2009-10-26 13:10:00,65.877,65.881,65.871,65.873,38690000.0
2009-10-26 13:11:00,65.882,65.885,65.873,65.883,68270000.0
2009-10-26 13:12:00,65.903,65.925,65.885,65.908,55630000.0
2009-10-26 13:13:00,65.929,65.932,65.923,65.928,33840000.0
2009-10-26 13:14:00,65.924,65.93,65.916,65.926,70850000.0
2009-10-26 13:15:00,65.926,65.931,65.918,65.928,75560000.0
2009-10-26 13:16:00,65.901,65.925,65.867,65.887,49480000.0
2009-10-26 13:17:00,65.868,65.87,65.867,65.869,84060000.0
2009-10-26 13:18:00,65.883,65.883,65.862,65.883,32140000.0
2009-10-26 13:20:00,65.866,65.868,65.86,65.867,114620000.0
2009-10-26 13:21:00,65.868,65.873,65.862,65.869,59760000.0
2009-10-26 13:22:00,65.87,65.882,65.866,65.866,65140000.0
2009-10-26 13:23:00,65.848,65.859,65.848,65.85,53640000.0
2009-10-26 13:24:00,65.859,65.865,65.85,65.86,74420000.0
2009-10-26 13:25:00,65.847,65.859,65.843,65.85,79980000.0
2009-10-26 13:26:00,65.857,65.864,65.848,65.862,86290000.0
2009-10-26 13:27:00,65.886,65.887,65.881,65.882,89560000.0
2009-10-26 13:28:00,65.87,65.876,65.87,65.875,65420000.0
2009-10-26 13:29:00,65.875,65.875,65.867,65.868,112580000.0
2009-10-26 13:30:00,65.872,65.872,65.863,65.864,127390000.0
2009-10-26 13:31:00,65.857,65.866,65.848,65.859,149450000.0
2009-10-26 13:32:00,65.857,65.86,65.844,65.851,118950000.0
2009-10-26 13:33:00,65.854,65.856,65.842,65.856,98130000.0
2009-10-26 13:34:00,65.847,65.852,65.842,65.846,80570000.0
2009-10-26 13:35:00,65.86,65.86,65.842,65.843,69650000.0
2009-10-26 13:36:00,65.848,65.85,65.836,65.845,100660000.0
2009-10-26 13:37:00,65.833,65.837,65.821,65.834,76560000.0
2009-10-26 13:38:00,65.83,65.839,65.824,65.831,53990000.0
2009-10-26 13:39:00,65.84,65.842,65.832,65.838,34590000.0
2009-10-26 13:40:00,65.847,65.853,65.837,65.848,29150000.0
2009-10-26 13:41:00,65.84,65.847,65.836,65.845,50580000.0
2009-10-26 13:42:00,65.855,65.861,65.848,65.86,26610000.0
2009-10-26 13:43:00,65.859,65.865,65.859,65.86,38960000.0
2009-10-26 13:44:00,65.868,65.875,65.861,65.867,58570000.0
2009-10-26 13:45:00,65.87,65.875,65.864,65.875,87230000.0
2009-10-26 13:46:00,65.871,65.879,65.869,65.875,101990000.0
2009-10-26 13:47:00,65.882,65.888,65.881,65.881,113890000.0
2009-10-26 13:48:00,65.876,65.885,65.875,65.878,63630000.0
2009-10-26 13:49:00,65.875,65.894,65.875,65.894,128120000.0
2009-10-26 13:50:00,65.897,65.899,65.897,65.899,109950000.0
2009-10-26 13:51:00,65.895,65.897,65.89,65.897,55300000.0
2009-10-26 13:52:00,65.888,65.891,65.875,65.882,62540000.0
2009-10-26 13:53:00,65.879,65.88,65.875,65.877,13020000.0
2009-10-26 13:54:00,65.884,65.907,65.868,65.904,42390000.0
2009-10-26 13:55:00,65.892,65.912,65.892,65.912,36540000.0
2009-10-26 13:56:00,65.913,65.913,65.902,65.902,72660000.0
2009-10-26 13:57:00,65.907,65.926,65.904,65.911,127740000.0
2009-10-26 13:58:00,65.911,65.929,65.896,65.929,52220000.0
2009-10-26 13:59:00,65.929,65.95,65.921,65.94,53850000.0
2009-10-26 14:00:00,65.953,65.966,65.934,65.949,28520000.0
2009-10-26 14:01:00,65.954,65.963,65.935,65.935,75460000.0
2009-10-26 14:02:00,65.942,65.961,65.934,65.951,75040000.0
2009-10-26 14:03:00,65.945,65.954,65.934,65.942,148880000.0
2009-10-26 14:04:00,65.94,65.945,65.932,65.938,102310000.0
2009-10-26 14:05:00,65.935,65.944,65.932,65.944,92140000.0
2009-10-26 14:06:00,65.946,65.961,65.933,65.961,51060000.0
2009-10-26 14:07:00,65.98,66.006,65.973,65.995,44070000.0
2009-10-26 14:08:00,65.996,66.005,65.994,65.994,76850000.0
2009-10-26 14:09:00,66.005,66.005,65.982,65.99,62390000.0
2009-10-26 14:10:00,65.98,65.982,65.96,65.969,39890000.0
2009-10-26 14:11:00,65.959,65.965,65.949,65.965,78780000.0
2009-10-26 14:12:00,65.969,65.993,65.963,65.971,69130000.0
2009-10-26 14:13:00,65.975,65.984,65.974,65.974,49690000.0
2009-10-26 14:14:00,65.965,65.967,65.961,65.967,73610000.0
2009-10-26 14:15:00,65.96,65.969,65.952,65.966,34940000.0
2009-10-26 14:16:00,65.957,65.964,65.954,65.964,86560000.0
2009-10-26 14:17:00,65.961,65.974,65.961,65.968,90840000.0
2009-10-26 14:18:00,65.954,65.97,65.947,65.97,62790000.0
2009-10-26 14:19:00,65.967,65.97,65.962,65.969,49440000.0
2009-10-26 14:20:00,65.966,65.97,65.945,65.955,113980000.0
2009-10-26 14:21:00,65.944,65.954,65.935,65.946,96180000.0
2009-10-26 14:22:00,65.948,65.949,65.946,65.948,86980000.0
2009-10-26 14:23:00,65.953,65.96,65.944,65.954,60160000.0
2009-10-26 14:24:00,65.953,65.953,65.943,65.943,62590000.0
2009-10-26 14:25:00,65.931,65.944,65.931,65.942,26380000.0
2009-10-26 14:26:00,65.944,65.945,65.931,65.932,71810000.0
2009-10-26 14:27:00,65.931,65.931,65.913,65.918,98200000.0
2009-10-26 14:28:00,65.936,65.937,65.931,65.932,92120000.0
2009-10-26 14:29:00,65.922,65.934,65.922,65.927,76790000.0
2009-10-26 14:30:00,65.932,65.941,65.926,65.937,83000000.0
2009-10-26 14:31:00,65.937,65.945,65.932,65.932,125020000.0
2009-10-26 14:32:00,65.928,65.933,65.923,65.931,90930000.0
2009-10-26 14:33:00,65.926,65.926,65.914,65.914,103810000.0
2009-10-26 14:34:00,65.908,65.916,65.902,65.909,69110000.0
2009-10-26 14:35:00,65.909,65.914,65.893,65.914,83370000.0
2009-10-26 14:36:00,65.909,65.914,65.9,65.908,67780000.0
2009-10-26 14:37:00,65.92,65.932,65.916,65.925,75260000.0
2009-10-26 14:38:00,65.939,65.957,65.931,65.953,86810000.0
2009-10-26 14:39:00,65.96,65.96,65.944,65.949,70410000.0
2009-10-26 14:40:00,65.944,65.951,65.934,65.94,100890000.0
2009-10-26 14:41:00,65.933,65.933,65.923,65.923,67420000.0
2009-10-26 14:42:00,65.927,65.927,65.911,65.921,84380000.0
2009-10-26 14:43:00,65.925,65.926,65.909,65.909,98350000.0
2009-10-26 14:44:00,65.906,65.913,65.901,65.913,74010000.0
2009-10-26 14:45:00,65.915,65.924,65.902,65.911,101300000.0
2009-10-26 14:46:00,65.914,65.914,65.904,65.909,80800000.0
2009-10-26 14:47:00,65.907,65.908,65.899,65.907,95590000.0
2009-10-26 14:48:00,65.916,65.918,65.908,65.918,129010000.0
2009-10-26 14:49:00,65.915,65.923,65.91,65.913,88310000.0
2009-10-26 14:50:00,65.912,65.915,65.901,65.909,75670000.0
2009-10-26 14:51:00,65.915,65.915,65.9,65.906,76530000.0
2009-10-26 14:52:00,65.906,65.913,65.9,65.912,109450000.0
2009-10-26 14:53:00,65.907,65.915,65.902,65.911,55010000.0
2009-10-26 14:54:00,65.916,65.922,65.913,65.914,65010000.0
2009-10-26 14:55:00,65.919,65.924,65.916,65.918,59960000.0
2009-10-26 14:56:00,65.915,65.94,65.915,65.927,93550000.0
2009-10-26 14:57:00,65.947,65.972,65.947,65.963,96570000.0
2009-10-26 14:58:00,65.963,65.963,65.944,65.962,53290000.0
2009-10-26 14:59:00,65.955,65.97,65.955,65.97,34510000.0
2009-10-26 15:00:00,65.964,65.983,65.957,65.972,33880000.0
2009-10-26 15:01:00,65.986,65.987,65.98,65.986,81280000.0
2009-10-26 15:02:00,65.985,65.994,65.973,65.978,113230000.0
2009-10-26 15:03:00,65.991,65.992,65.964,65.964,38970000.0
2009-10-26 15:04:00,65.96,65.966,65.96,65.966,39780000.0
2009-10-26 15:05:00,65.976,65.983,65.964,65.972,103180000.0
2009-10-26 15:06:00,65.966,65.973,65.962,65.973,38080000.0
2009-10-26 15:07:00,65.97,65.975,65.97,65.975,19580000.0
2009-10-26 15:08:00,65.965,65.965,65.958,65.962,40990000.0
2009-10-26 15:09:00,65.966,65.969,65.951,65.962,39580000.0
2009-10-26 15:10:00,65.966,65.973,65.961,65.961,56950000.0
2009-10-26 15:11:00,65.962,65.968,65.959,65.96,82650000.0
2009-10-26 15:12:00,65.965,65.969,65.96,65.964,60610000.0
2009-10-26 15:13:00,65.956,65.963,65.952,65.958,54270000.0
2009-10-26 15:14:00,65.953,65.964,65.953,65.958,37040000.0
2009-10-26 15:15:00,65.952,65.969,65.95,65.969,59210000.0
2009-10-26 15:16:00,65.968,65.974,65.961,65.961,36810000.0
2009-10-26 15:17:00,65.958,65.963,65.953,65.957,80890000.0
2009-10-26 15:18:00,65.948,65.952,65.944,65.946,28900000.0
2009-10-26 15:19:00,65.949,65.953,65.945,65.945,13380000.0
2009-10-26 15:20:00,65.946,65.95,65.941,65.95,44800000.0
2009-10-26 15:21:00,65.958,65.961,65.946,65.955,34490000.0
2009-10-26 15:22:00,65.96,65.961,65.942,65.951,38680000.0
2009-10-26 15:24:00,65.946,65.953,65.934,65.938,119830000.0
2009-10-26 15:25:00,65.936,65.941,65.93,65.938,52990000.0
2009-10-26 15:26:00,65.948,65.954,65.943,65.943,62610000.0
2009-10-26 15:27:00,65.945,65.948,65.934,65.937,56230000.0
2009-10-26 15:28:00,65.945,65.946,65.932,65.939,72670000.0
2009-10-26 15:29:00,65.946,65.946,65.941,65.946,80330000.0
2009-10-26 15:30:00,65.952,65.954,65.931,65.946,75780000.0
2009-10-26 15:31:00,65.94,65.951,65.935,65.942,90000000.0
2009-10-26 15:32:00,65.953,65.953,65.943,65.946,59690000.0
2009-10-26 15:33:00,65.961,65.961,65.949,65.949,114790000.0
2009-10-26 15:34:00,65.947,65.953,65.943,65.949,133630000.0
2009-10-26 15:35:00,65.953,65.953,65.94,65.941,148260000.0
2009-10-26 15:36:00,65.95,65.952,65.937,65.948,131300000.0
2009-10-26 15:37:00,65.953,65.954,65.934,65.938,97270000.0
2009-10-26 15:38:00,65.936,65.948,65.934,65.943,81400000.0
2009-10-26 15:39:00,65.933,65.94,65.92,65.94,63930000.0
2009-10-26 15:40:00,65.935,65.951,65.931,65.951,102360000.0
2009-10-26 15:41:00,65.941,65.949,65.917,65.917,69060000.0
2009-10-26 15:42:00,65.905,65.912,65.892,65.907,49280000.0
2009-10-26 15:43:00,65.916,65.931,65.916,65.931,34810000.0
2009-10-26 15:44:00,65.924,65.931,65.904,65.908,30470000.0
2009-10-26 15:45:00,65.918,65.925,65.913,65.913,58530000.0
2009-10-26 15:46:00,65.911,65.921,65.908,65.91,25730000.0
2009-10-26 15:47:00,65.919,65.924,65.91,65.915,43110000.0
2009-10-26 15:48:00,65.929,65.941,65.924,65.935,60410000.0
2009-10-26 15:49:00,65.945,65.945,65.933,65.94,86680000.0
2009-10-26 15:50:00,65.942,65.969,65.935,65.941,107060000.0
2009-10-26 15:51:00,65.955,65.985,65.94,65.964,110600000.0
2009-10-26 15:52:00,65.982,65.983,65.966,65.97,58720000.0
2009-10-26 15:53:00,65.959,65.973,65.944,65.954,139130000.0
2009-10-26 15:54:00,65.956,65.976,65.947,65.967,112430000.0
2009-10-26 15:55:00,65.968,65.982,65.961,65.977,52500000.0
2009-10-26 15:56:00,65.985,66.004,65.985,66.004,61850000.0
2009-10-26 15:57:00,66.008,66.047,66.008,66.047,12460000.0
2009-10-26 15:58:00,66.055,66.062,66.049,66.062,45090000.0
2009-10-26 15:59:00,66.061,66.072,66.055,66.06,31720000.0
2009-10-26 16:00:00,66.055,66.059,66.043,66.053,80680000.0
2009-10-26 16:01:00,66.048,66.08,66.045,66.072,126330000.0
2009-10-26 16:02:00,66.072,66.08,66.053,66.065,54950000.0
2009-10-26 16:03:00,66.054,66.062,66.037,66.043,42800000.0
2009-10-26 16:04:00,66.049,66.058,66.043,66.048,27420000.0
2009-10-26 16:05:00,66.054,66.064,66.052,66.054,75490000.0
2009-10-26 16:06:00,66.062,66.062,66.045,66.048,80340000.0
2009-10-26 16:07:00,66.07,66.098,66.068,66.098,157330000.0
2009-10-26 16:08:00,66.115,66.127,66.093,66.104,92790000.0
2009-10-26 16:09:00,66.105,66.105,66.092,66.096,92170000.0
2009-10-26 16:10:00,66.104,66.116,66.098,66.101,48350000.0
2009-10-26 16:11:00,66.096,66.1,66.078,66.1,41770000.0
2009-10-26 16:12:00,66.111,66.112,66.096,66.108,64930000.0
2009-10-26 16:13:00,66.126,66.126,66.098,66.098,56330000.0
2009-10-26 16:14:00,66.106,66.127,66.103,66.127,36130000.0
2009-10-26 16:15:00,66.126,66.131,66.113,66.114,75990000.0
2009-10-26 16:16:00,66.112,66.122,66.094,66.116,66450000.0
2009-10-26 16:17:00,66.113,66.126,66.113,66.116,51070000.0
2009-10-26 16:18:00,66.123,66.123,66.106,66.117,80670000.0
2009-10-26 16:19:00,66.117,66.117,66.1,66.1,32570000.0
2009-10-26 16:20:00,66.093,66.094,66.077,66.078,84550000.0
2009-10-26 16:21:00,66.087,66.098,66.073,66.097,85640000.0
2009-10-26 16:22:00,66.092,66.103,66.091,66.095,62860000.0
2009-10-26 16:23:00,66.106,66.119,66.105,66.119,48830000.0
2009-10-26 16:24:00,66.131,66.131,66.103,66.125,103300000.0
2009-10-26 16:25:00,66.119,66.126,66.119,66.12,91710000.0
2009-10-26 16:26:00,66.132,66.144,66.126,66.132,84630000.0
2009-10-26 16:27:00,66.134,66.146,66.127,66.14,55980000.0
2009-10-26 16:28:00,66.137,66.162,66.137,66.145,59800000.0
2009-10-26 16:29:00,66.157,66.173,66.157,66.167,28350000.0
2009-10-26 16:30:00,66.165,66.173,66.155,66.16,77960000.0
2009-10-26 16:31:00,66.165,66.166,66.154,66.158,87700000.0
2009-10-26 16:32:00,66.155,66.155,66.142,66.142,103120000.0
2009-10-26 16:33:00,66.144,66.145,66.129,66.145,75730000.0
2009-10-26 16:34:00,66.148,66.154,66.133,66.154,91690000.0
2009-10-26 16:35:00,66.141,66.141,66.125,66.141,120800000.0
2009-10-26 16:36:00,66.139,66.153,66.136,66.137,95230000.0
2009-10-26 16:37:00,66.13,66.141,66.125,66.132,101900000.0
2009-10-26 16:38:00,66.116,66.129,66.113,66.119,71670000.0
2009-10-26 16:39:00,66.134,66.135,66.116,66.116,83720000.0
2009-10-26 16:40:00,66.115,66.117,66.111,66.116,68500000.0
2009-10-26 16:41:00,66.122,66.124,66.111,66.113,67970000.0
2009-10-26 16:42:00,66.127,66.128,66.109,66.119,93370000.0
2009-10-26 16:43:00,66.114,66.127,66.11,66.114,73380000.0
2009-10-26 16:44:00,66.107,66.108,66.096,66.104,104990000.0
2009-10-26 16:45:00,66.111,66.111,66.093,66.098,70690000.0
2009-10-26 16:46:00,66.094,66.104,66.092,66.099,81690000.0
2009-10-26 16:47:00,66.107,66.119,66.097,66.117,93670000.0
2009-10-26 16:48:00,66.12,66.12,66.097,66.107,78850000.0
2009-10-26 16:49:00,66.104,66.113,66.102,66.109,103230000.0
2009-10-26 16:50:00,66.113,66.116,66.1,66.115,81600000.0
2009-10-26 16:51:00,66.122,66.132,66.117,66.119,101790000.0
2009-10-26 16:52:00,66.124,66.125,66.114,66.114,121040000.0
2009-10-26 16:53:00,66.12,66.121,66.098,66.108,79310000.0
2009-10-26 16:54:00,66.113,66.113,66.103,66.109,79330000.0
2009-10-26 16:55:00,66.127,66.127,66.112,66.114,71940000.0
2009-10-26 16:56:00,66.123,66.132,66.111,66.125,114360000.0
2009-10-26 16:57:00,66.13,66.131,66.118,66.12,50480000.0
2009-10-26 16:58:00,66.117,66.122,66.113,66.119,61480000.0
2009-10-26 16:59:00,66.106,66.122,66.094,66.094,68430000.0
2009-10-26 17:00:00,66.101,66.12,66.096,66.112,95500000.0
2009-10-26 17:01:00,66.124,66.14,66.124,66.129,96910000.0
2009-10-26 17:02:00,66.136,66.137,66.105,66.134,48780000.0
2009-10-26 17:03:00,66.133,66.133,66.124,66.133,33850000.0
2009-10-26 17:04:00,66.125,66.128,66.117,66.119,35420000.0
2009-10-26 17:05:00,66.111,66.116,66.099,66.108,80140000.0
2009-10-26 17:06:00,66.115,66.119,66.111,66.111,115860000.0
2009-10-26 17:07:00,66.116,66.121,66.108,66.119,39430000.0
2009-10-26 17:08:00,66.115,66.117,66.11,66.117,40490000.0
2009-10-26 17:09:00,66.123,66.124,66.111,66.112,111460000.0
2009-10-26 17:10:00,66.113,66.122,66.113,66.122,36100000.0
2009-10-26 17:11:00,66.127,66.132,66.119,66.12,21260000.0
2009-10-26 17:12:00,66.13,66.144,66.129,66.143,42720000.0
2009-10-26 17:13:00,66.146,66.162,66.141,66.142,45420000.0
2009-10-26 17:14:00,66.14,66.143,66.117,66.143,59640000.0
2009-10-26 17:15:00,66.148,66.148,66.118,66.136,85220000.0
2009-10-26 17:16:00,66.134,66.143,66.123,66.133,59250000.0
2009-10-26 17:17:00,66.133,66.141,66.119,66.14,54010000.0
2009-10-26 17:18:00,66.141,66.141,66.124,66.13,39660000.0
2009-10-26 17:19:00,66.132,66.161,66.132,66.147,65870000.0
2009-10-26 17:20:00,66.138,66.152,66.132,66.132,28640000.0
2009-10-26 17:21:00,66.147,66.153,66.126,66.131,85500000.0
2009-10-26 17:22:00,66.129,66.131,66.121,66.127,30630000.0
2009-10-26 17:23:00,66.14,66.146,66.125,66.13,14450000.0
2009-10-26 17:24:00,66.141,66.152,66.122,66.139,49150000.0
2009-10-26 17:25:00,66.131,66.131,66.113,66.118,38160000.0
2009-10-26 17:26:00,66.123,66.15,66.123,66.131,41550000.0
2009-10-26 17:27:00,66.131,66.131,66.11,66.124,44900000.0
2009-10-26 17:28:00,66.13,66.137,66.112,66.119,43250000.0
2009-10-26 17:29:00,66.122,66.141,66.114,66.12,150630000.0
2009-10-26 17:30:00,66.115,66.116,66.103,66.116,109200000.0
2009-10-26 17:31:00,66.104,66.104,66.083,66.083,73530000.0
2009-10-26 17:32:00,66.097,66.101,66.076,66.097,82800000.0
2009-10-26 17:33:00,66.093,66.099,66.07,66.091,60180000.0
2009-10-26 17:34:00,66.072,66.081,66.067,66.08,66890000.0
2009-10-26 17:35:00,66.049,66.074,66.027,66.039,45610000.0
2009-10-26 17:36:00,66.046,66.046,65.987,65.987,51950000.0
2009-10-26 17:37:00,65.985,65.985,65.932,65.967,102680000.0
2009-10-26 17:38:00,65.968,65.997,65.957,65.997,56080000.0
2009-10-26 17:39:00,66.012,66.02,66.0,66.009,48350000.0
2009-10-26 17:40:00,66.018,66.022,66.006,66.006,48750000.0
2009-10-26 17:41:00,66.006,66.008,65.957,65.986,18820000.0
2009-10-26 17:42:00,65.97,65.977,65.958,65.969,26530000.0
2009-10-26 17:43:00,65.976,65.98,65.956,65.979,41730000.0
2009-10-26 17:44:00,65.962,65.981,65.962,65.97,37380000.0
2009-10-26 17:45:00,65.97,65.97,65.95,65.954,79180000.0
2009-10-26 17:46:00,65.949,65.949,65.915,65.936,87540000.0
2009-10-26 17:47:00,65.938,65.952,65.925,65.941,103920000.0
2009-10-26 17:48:00,65.941,65.955,65.915,65.949,58020000.0
2009-10-26 17:49:00,65.9,65.92,65.886,65.92,102680000.0
2009-10-26 17:50:00,65.91,65.919,65.888,65.896,121040000.0
2009-10-26 17:51:00,65.899,65.915,65.894,65.905,104140000.0
2009-10-26 17:52:00,65.905,65.913,65.897,65.902,31180000.0
2009-10-26 17:53:00,65.897,65.91,65.861,65.879,89820000.0
2009-10-26 17:54:00,65.894,65.894,65.876,65.876,63990000.0
2009-10-26 17:55:00,65.883,65.889,65.865,65.865,75200000.0
2009-10-26 17:56:00,65.868,65.899,65.864,65.878,33730000.0
2009-10-26 17:57:00,65.888,65.889,65.876,65.881,68910000.0
2009-10-26 17:58:00,65.884,65.89,65.88,65.887,83370000.0
2009-10-26 17:59:00,65.895,65.898,65.878,65.885,69260000.0
2009-10-26 18:00:00,65.88,65.88,65.817,65.854,76200000.0
2009-10-26 18:01:00,65.832,65.851,65.824,65.834,89850000.0
2009-10-26 18:02:00,65.821,65.857,65.82,65.845,54350000.0
2009-10-26 18:03:00,65.86,65.86,65.837,65.847,81930000.0
2009-10-26 18:04:00,65.848,65.88,65.848,65.879,70550000.0
2009-10-26 18:05:00,65.892,65.901,65.866,65.87,78960000.0
2009-10-26 18:06:00,65.876,65.877,65.841,65.851,92500000.0
2009-10-26 18:07:00,65.852,65.865,65.804,65.806,48550000.0
2009-10-26 18:08:00,65.847,65.896,65.822,65.861,39310000.0
2009-10-26 18:09:00,65.895,65.898,65.861,65.864,48970000.0
2009-10-26 18:10:00,65.88,65.918,65.874,65.889,83330000.0
2009-10-26 18:11:00,65.891,65.925,65.879,65.904,101920000.0
2009-10-26 18:12:00,65.918,65.929,65.882,65.906,110280000.0
2009-10-26 18:13:00,65.912,65.948,65.905,65.941,89300000.0
2009-10-26 18:14:00,65.927,65.939,65.905,65.916,96300000.0
2009-10-26 18:15:00,65.91,65.931,65.882,65.882,97030000.0
2009-10-26 18:16:00,65.895,65.918,65.891,65.897,135930000.0
2009-10-26 18:17:00,65.913,65.941,65.913,65.925,113140000.0
2009-10-26 18:18:00,65.936,65.939,65.903,65.923,55460000.0
2009-10-26 18:19:00,65.916,65.92,65.905,65.909,50530000.0
2009-10-26 18:20:00,65.909,65.922,65.888,65.922,109090000.0
2009-10-26 18:21:00,65.931,65.931,65.893,65.893,104790000.0
2009-10-26 18:22:00,65.889,65.901,65.867,65.867,98920000.0
2009-10-26 18:23:00,65.867,65.884,65.864,65.873,64920000.0
2009-10-26 18:24:00,65.883,65.884,65.873,65.879,91590000.0
2009-10-26 18:25:00,65.874,65.882,65.874,65.882,56770000.0
2009-10-26 18:26:00,65.877,65.881,65.855,65.865,89280000.0
2009-10-26 18:27:00,65.868,65.869,65.845,65.853,82730000.0
2009-10-26 18:28:00,65.847,65.848,65.829,65.837,98500000.0
2009-10-26 18:29:00,65.846,65.847,65.839,65.84,113060000.0
2009-10-26 18:30:00,65.842,65.842,65.82,65.82,78280000.0
2009-10-26 18:31:00,65.824,65.83,65.804,65.819,66790000.0
2009-10-26 18:32:00,65.818,65.822,65.803,65.808,117560000.0
2009-10-26 18:33:00,65.805,65.82,65.786,65.798,59180000.0
2009-10-26 18:34:00,65.791,65.82,65.791,65.816,87350000.0
2009-10-26 18:35:00,65.813,65.822,65.803,65.816,83420000.0
2009-10-26 18:36:00,65.814,65.814,65.793,65.803,77750000.0
2009-10-26 18:37:00,65.817,65.829,65.807,65.819,107960000.0
2009-10-26 18:38:00,65.815,65.821,65.803,65.82,86030000.0
2009-10-26 18:39:00,65.826,65.839,65.818,65.831,66100000.0
2009-10-26 18:40:00,65.843,65.844,65.833,65.839,83190000.0
2009-10-26 18:41:00,65.84,65.854,65.833,65.852,112130000.0
2009-10-26 18:42:00,65.866,65.886,65.866,65.869,80280000.0
2009-10-26 18:43:00,65.881,65.89,65.864,65.89,137520000.0
2009-10-26 18:44:00,65.9,65.913,65.896,65.907,125780000.0
2009-10-26 18:45:00,65.921,65.925,65.889,65.903,118550000.0
2009-10-26 18:46:00,65.9,65.91,65.887,65.904,92300000.0
2009-10-26 18:47:00,65.898,65.92,65.898,65.913,119380000.0
2009-10-26 18:48:00,65.918,65.919,65.886,65.886,66330000.0
2009-10-26 18:49:00,65.878,65.881,65.864,65.865,69780000.0
2009-10-26 18:50:00,65.859,65.872,65.856,65.86,82350000.0
2009-10-26 18:51:00,65.864,65.871,65.847,65.847,101770000.0
2009-10-26 18:52:00,65.847,65.854,65.839,65.846,102030000.0
2009-10-26 18:53:00,65.858,65.866,65.853,65.866,66630000.0
2009-10-26 18:54:00,65.873,65.881,65.848,65.872,105250000.0
2009-10-26 18:55:00,65.867,65.881,65.862,65.874,44300000.0
2009-10-26 18:56:00,65.88,65.887,65.87,65.876,110130000.0
2009-10-26 18:57:00,65.892,65.892,65.873,65.884,91410000.0
2009-10-26 18:58:00,65.879,65.885,65.867,65.867,84750000.0
2009-10-26 18:59:00,65.875,65.888,65.875,65.876,75880000.0
2009-10-26 19:00:00,65.885,65.898,65.881,65.889,110620000.0
2009-10-26 19:01:00,65.867,65.875,65.867,65.875,11450000.0
2009-10-26 19:02:00,65.875,65.884,65.867,65.878,69570000.0
2009-10-26 19:03:00,65.871,65.872,65.852,65.859,93380000.0
2009-10-26 19:04:00,65.876,65.883,65.871,65.878,91420000.0
2009-10-26 19:05:00,65.865,65.873,65.855,65.865,116890000.0
2009-10-26 19:06:00,65.874,65.874,65.844,65.848,76230000.0
2009-10-26 19:07:00,65.837,65.853,65.835,65.846,76760000.0
2009-10-26 19:08:00,65.854,65.864,65.851,65.86,90160000.0
2009-10-26 19:09:00,65.864,65.864,65.843,65.857,102870000.0
2009-10-26 19:10:00,65.855,65.87,65.843,65.845,77310000.0
2009-10-26 19:11:00,65.859,65.872,65.844,65.844,110680000.0
2009-10-26 19:12:00,65.852,65.853,65.843,65.847,61550000.0
2009-10-26 19:13:00,65.836,65.836,65.829,65.831,114350000.0
2009-10-26 19:14:00,65.822,65.827,65.816,65.819,76930000.0
2009-10-26 19:15:00,65.823,65.824,65.816,65.821,115680000.0
2009-10-26 19:16:00,65.815,65.821,65.813,65.821,58940000.0
2009-10-26 19:17:00,65.83,65.838,65.823,65.828,58180000.0
2009-10-26 19:18:00,65.823,65.833,65.806,65.825,98260000.0
2009-10-26 19:19:00,65.839,65.851,65.826,65.838,97340000.0
2009-10-26 19:20:00,65.846,65.854,65.837,65.844,137940000.0
2009-10-26 19:21:00,65.843,65.846,65.828,65.828,96350000.0
2009-10-26 19:22:00,65.828,65.851,65.817,65.839,133640000.0
2009-10-26 19:23:00,65.853,65.863,65.832,65.838,133620000.0
2009-10-26 19:24:00,65.85,65.861,65.833,65.84,81880000.0
2009-10-26 19:25:00,65.837,65.84,65.819,65.831,95390000.0
2009-10-26 19:27:00,65.828,65.828,65.801,65.822,132450000.0
2009-10-26 19:28:00,65.826,65.833,65.821,65.828,54040000.0
2009-10-26 19:29:00,65.804,65.822,65.803,65.813,62800000.0
2009-10-26 19:30:00,65.819,65.823,65.805,65.819,53740000.0
2009-10-26 19:31:00,65.81,65.821,65.794,65.814,75030000.0
2009-10-26 19:32:00,65.812,65.822,65.803,65.814,72380000.0
2009-10-26 19:33:00,65.82,65.82,65.778,65.798,85870000.0
2009-10-26 19:34:00,65.789,65.804,65.784,65.796,99730000.0
2009-10-26 19:35:00,65.779,65.784,65.773,65.776,58100000.0
2009-10-26 19:36:00,65.796,65.801,65.78,65.797,111520000.0
2009-10-26 19:37:00,65.789,65.808,65.782,65.788,121760000.0
2009-10-26 19:38:00,65.788,65.792,65.78,65.79,153370000.0
2009-10-26 19:39:00,65.793,65.804,65.792,65.793,125030000.0
2009-10-26 19:40:00,65.791,65.802,65.791,65.797,93680000.0
2009-10-26 19:41:00,65.799,65.814,65.79,65.801,74050000.0
2009-10-26 19:42:00,65.812,65.812,65.796,65.81,68100000.0
2009-10-26 19:43:00,65.806,65.83,65.803,65.815,102170000.0
2009-10-26 19:44:00,65.827,65.843,65.815,65.843,79480000.0
2009-10-26 19:45:00,65.841,65.849,65.827,65.839,56020000.0
2009-10-26 19:46:00,65.842,65.843,65.82,65.822,37230000.0
2009-10-26 19:47:00,65.838,65.86,65.838,65.857,28440000.0
2009-10-26 19:48:00,65.861,65.864,65.846,65.853,51510000.0
2009-10-26 19:49:00,65.85,65.853,65.834,65.837,24790000.0
2009-10-26 19:50:00,65.851,65.863,65.843,65.858,41330000.0
2009-10-26 19:51:00,65.858,65.858,65.82,65.823,59400000.0
2009-10-26 19:53:00,65.836,65.839,65.831,65.832,126180000.0
2009-10-26 19:54:00,65.846,65.846,65.822,65.834,53660000.0
2009-10-26 19:55:00,65.84,65.846,65.84,65.841,62360000.0
2009-10-26 19:56:00,65.844,65.861,65.844,65.858,51520000.0
2009-10-26 19:57:00,65.864,65.881,65.852,65.866,67710000.0
2009-10-26 19:58:00,65.875,65.876,65.863,65.865,72840000.0
2009-10-26 19:59:00,65.883,65.883,65.863,65.869,79360000.0
2009-10-26 20:00:00,65.881,65.881,65.864,65.872,93930000.0
2009-10-26 20:01:00,65.864,65.864,65.853,65.863,63210000.0
2009-10-26 20:02:00,65.854,65.872,65.854,65.859,108050000.0
2009-10-26 20:03:00,65.848,65.863,65.843,65.857,131090000.0
2009-10-26 20:04:00,65.857,65.857,65.847,65.856,145640000.0
2009-10-26 20:05:00,65.853,65.862,65.84,65.856,131960000.0
2009-10-26 20:06:00,65.854,65.863,65.842,65.856,96650000.0
2009-10-26 20:07:00,65.839,65.844,65.831,65.835,74270000.0
2009-10-26 20:08:00,65.828,65.851,65.828,65.846,66130000.0
2009-10-26 20:09:00,65.856,65.861,65.835,65.838,107790000.0
2009-10-26 20:10:00,65.845,65.853,65.836,65.836,70970000.0
2009-10-26 20:11:00,65.823,65.844,65.823,65.836,50630000.0
2009-10-26 20:12:00,65.844,65.847,65.824,65.834,34820000.0
2009-10-26 20:13:00,65.835,65.846,65.834,65.845,27620000.0
2009-10-26 20:14:00,65.847,65.853,65.836,65.842,50170000.0
2009-10-26 20:15:00,65.851,65.851,65.835,65.838,22100000.0
2009-10-26 20:16:00,65.833,65.838,65.816,65.819,40290000.0
2009-10-26 20:17:00,65.822,65.829,65.816,65.825,68450000.0
2009-10-26 20:18:00,65.846,65.855,65.835,65.849,91860000.0
2009-10-26 20:19:00,65.839,65.854,65.834,65.839,105420000.0
2009-10-26 20:20:00,65.834,65.85,65.826,65.85,114760000.0
2009-10-26 20:21:00,65.849,65.849,65.822,65.841,57400000.0
2009-10-26 20:22:00,65.827,65.841,65.815,65.822,133810000.0
2009-10-26 20:23:00,65.812,65.824,65.812,65.818,114400000.0
2009-10-26 20:24:00,65.83,65.83,65.804,65.804,55590000.0
2009-10-26 20:25:00,65.819,65.835,65.793,65.834,67130000.0
2009-10-26 20:26:00,65.806,65.83,65.806,65.819,13900000.0
2009-10-26 20:27:00,65.826,65.834,65.806,65.82,39740000.0
2009-10-26 20:28:00,65.824,65.842,65.824,65.835,30150000.0
2009-10-26 20:29:00,65.83,65.844,65.83,65.839,85840000.0
2009-10-26 20:30:00,65.849,65.849,65.806,65.831,122590000.0
2009-10-26 20:31:00,65.821,65.831,65.813,65.825,54110000.0
2009-10-26 20:32:00,65.825,65.843,65.825,65.843,43670000.0
2009-10-26 20:33:00,65.844,65.861,65.844,65.849,30880000.0
2009-10-26 20:34:00,65.849,65.854,65.84,65.854,70530000.0
2009-10-26 20:35:00,65.846,65.846,65.832,65.839,73140000.0
2009-10-26 20:36:00,65.843,65.846,65.83,65.845,152600000.0
2009-10-26 20:37:00,65.838,65.844,65.835,65.844,91730000.0
2009-10-26 20:38:00,65.845,65.845,65.838,65.843,95020000.0
2009-10-26 20:39:00,65.837,65.84,65.83,65.837,49170000.0
2009-10-26 20:40:00,65.839,65.841,65.829,65.838,35340000.0
2009-10-26 20:41:00,65.832,65.834,65.822,65.825,67840000.0
2009-10-26 20:42:00,65.833,65.834,65.819,65.819,55550000.0
2009-10-26 20:43:00,65.824,65.834,65.819,65.833,40120000.0
2009-10-26 20:44:00,65.847,65.853,65.835,65.84,75790000.0
2009-10-26 20:45:00,65.845,65.851,65.841,65.848,70870000.0
2009-10-26 20:46:00,65.842,65.855,65.842,65.852,50710000.0
2009-10-26 20:47:00,65.848,65.855,65.844,65.853,83150000.0
2009-10-26 20:48:00,65.859,65.865,65.852,65.86,31820000.0
2009-10-26 20:49:00,65.85,65.865,65.849,65.856,92570000.0
2009-10-26 20:50:00,65.853,65.859,65.842,65.854,80260000.0
2009-10-26 20:51:00,65.874,65.874,65.857,65.864,56180000.0
2009-10-26 20:52:00,65.862,65.872,65.86,65.86,48400000.0
2009-10-26 20:53:00,65.844,65.861,65.841,65.854,108990000.0
2009-10-26 20:54:00,65.868,65.872,65.861,65.867,92750000.0
2009-10-26 20:55:00,65.868,65.876,65.859,65.868,86450000.0
2009-10-26 20:56:00,65.861,65.861,65.844,65.855,62080000.0
2009-10-26 20:57:00,65.849,65.856,65.835,65.837,57120000.0
2009-10-26 20:58:00,65.848,65.853,65.843,65.853,27570000.0
2009-10-26 20:59:00,65.868,65.873,65.854,65.867,78300000.0
2009-10-26 21:00:00,65.858,65.864,65.834,65.842,84970000.0
2009-10-26 21:01:00,65.843,65.843,65.834,65.839,92140000.0
2009-10-26 21:02:00,65.843,65.848,65.839,65.841,75830000.0
2009-10-26 21:03:00,65.842,65.847,65.835,65.836,90070000.0
2009-10-26 21:04:00,65.833,65.836,65.821,65.826,124840000.0
2009-10-26 21:05:00,65.824,65.843,65.824,65.837,95040000.0
2009-10-26 21:06:00,65.847,65.847,65.84,65.841,102840000.0
2009-10-26 21:07:00,65.846,65.855,65.841,65.855,71620000.0
2009-10-26 21:08:00,65.849,65.856,65.843,65.848,77950000.0
2009-10-26 21:09:00,65.846,65.856,65.831,65.839,72640000.0
2009-10-26 21:10:00,65.828,65.844,65.823,65.824,75630000.0
2009-10-26 21:11:00,65.828,65.836,65.821,65.826,96520000.0
2009-10-26 21:12:00,65.833,65.833,65.821,65.825,68840000.0
2009-10-26 21:13:00,65.825,65.834,65.821,65.834,93130000.0
2009-10-26 21:14:00,65.834,65.837,65.83,65.836,65490000.0
2009-10-26 21:15:00,65.843,65.853,65.833,65.853,87950000.0
2009-10-26 21:16:00,65.849,65.855,65.843,65.846,93480000.0
2009-10-26 21:17:00,65.846,65.846,65.838,65.838,80080000.0
2009-10-26 21:18:00,65.841,65.853,65.836,65.846,103590000.0
2009-10-26 21:19:00,65.854,65.854,65.843,65.843,82560000.0
2009-10-26 21:20:00,65.855,65.857,65.843,65.849,95970000.0
2009-10-26 21:21:00,65.856,65.859,65.849,65.857,119820000.0
2009-10-26 21:22:00,65.848,65.848,65.84,65.84,80880000.0
2009-10-26 21:23:00,65.85,65.856,65.85,65.856,88230000.0
2009-10-26 21:24:00,65.863,65.863,65.842,65.852,67370000.0
2009-10-26 21:25:00,65.848,65.855,65.846,65.846,111530000.0
2009-10-26 21:26:00,65.84,65.846,65.839,65.844,53150000.0
2009-10-26 21:27:00,65.852,65.852,65.841,65.85,61550000.0
2009-10-26 21:28:00,65.858,65.864,65.846,65.853,66350000.0
2009-10-26 21:29:00,65.856,65.856,65.85,65.856,86110000.0
2009-10-26 21:30:00,65.854,65.857,65.85,65.852,98900000.0
2009-10-26 21:31:00,65.853,65.864,65.853,65.864,49810000.0
2009-10-26 21:32:00,65.86,65.862,65.851,65.852,34670000.0
2009-10-26 21:33:00,65.854,65.856,65.845,65.856,33630000.0
2009-10-26 21:34:00,65.849,65.864,65.849,65.858,89990000.0
2009-10-26 21:35:00,65.857,65.866,65.854,65.859,116680000.0
2009-10-26 21:36:00,65.86,65.865,65.852,65.857,34980000.0
2009-10-26 21:37:00,65.862,65.873,65.862,65.87,43680000.0
2009-10-26 21:38:00,65.865,65.867,65.859,65.86,100260000.0
2009-10-26 21:39:00,65.872,65.872,65.863,65.867,36470000.0
2009-10-26 21:40:00,65.862,65.869,65.859,65.863,18750000.0
2009-10-26 21:41:00,65.869,65.875,65.869,65.874,41110000.0
2009-10-26 21:42:00,65.87,65.87,65.86,65.86,44030000.0
2009-10-26 21:43:00,65.87,65.875,65.86,65.861,60810000.0
2009-10-26 21:44:00,65.867,65.867,65.852,65.858,83480000.0
2009-10-26 21:45:00,65.868,65.875,65.859,65.873,56670000.0
2009-10-26 21:46:00,65.876,65.878,65.855,65.875,55030000.0
2009-10-26 21:47:00,65.892,65.912,65.887,65.895,36710000.0
2009-10-26 21:48:00,66.008,66.008,65.875,65.918,60830000.0
2009-10-26 21:49:00,65.9,65.906,65.899,65.905,31220000.0
2009-10-26 21:50:00,65.935,65.945,65.883,65.929,86760000.0
2009-10-26 21:51:00,65.939,65.943,65.881,65.881,29370000.0
2009-10-26 21:52:00,65.914,65.918,65.893,65.918,13330000.0
2009-10-26 21:53:00,65.9,65.913,65.893,65.893,43350000.0
2009-10-26 21:54:00,65.916,65.916,65.88,65.88,37620000.0
2009-10-26 21:55:00,65.891,65.904,65.881,65.894,43720000.0
2009-10-26 21:56:00,65.899,65.899,65.883,65.883,50950000.0
2009-10-26 21:57:00,65.907,65.907,65.875,65.882,39740000.0
2009-10-26 21:59:00,65.86,65.882,65.85,65.868,118550000.0
2009-10-26 22:00:00,65.878,65.878,65.866,65.872,54660000.0
2009-10-26 22:01:00,65.861,65.874,65.861,65.873,57670000.0
2009-10-26 22:02:00,65.88,65.886,65.876,65.885,52660000.0
2009-10-26 22:03:00,65.905,65.916,65.877,65.909,63020000.0
2009-10-26 22:04:00,65.883,65.915,65.882,65.892,66390000.0
2009-10-26 22:05:00,65.872,65.886,65.872,65.883,76030000.0
2009-10-26 22:06:00,65.893,65.893,65.882,65.882,93000000.0
2009-10-26 22:07:00,65.889,65.893,65.87,65.886,55500000.0
2009-10-26 22:08:00,65.884,65.892,65.873,65.889,101280000.0
2009-10-26 22:09:00,65.9,65.903,65.881,65.894,118740000.0
2009-10-26 22:10:00,65.897,65.913,65.886,65.908,154840000.0
2009-10-26 22:11:00,65.898,65.899,65.894,65.898,127470000.0
2009-10-26 22:12:00,65.908,65.911,65.887,65.904,104660000.0
2009-10-26 22:13:00,65.881,65.897,65.881,65.892,75380000.0
2009-10-26 22:14:00,65.887,65.898,65.887,65.89,59320000.0
2009-10-26 22:15:00,65.902,65.906,65.889,65.894,107290000.0
2009-10-26 22:16:00,65.897,65.899,65.895,65.898,74940000.0
2009-10-26 22:18:00,65.899,65.899,65.876,65.891,137650000.0
2009-10-26 22:19:00,65.898,65.899,65.897,65.897,56650000.0
2009-10-26 22:20:00,65.887,65.895,65.884,65.888,62260000.0
2009-10-26 22:21:00,65.885,65.885,65.837,65.867,55550000.0
2009-10-26 22:22:00,65.875,65.885,65.874,65.88,74080000.0
2009-10-26 22:23:00,65.886,65.886,65.863,65.884,80380000.0
2009-10-26 22:24:00,65.891,65.892,65.874,65.888,83850000.0
2009-10-26 22:25:00,65.882,65.892,65.866,65.874,88710000.0
2009-10-26 22:26:00,65.872,65.892,65.864,65.891,56400000.0
2009-10-26 22:27:00,65.879,65.88,65.863,65.872,119470000.0
2009-10-26 22:28:00,65.878,65.887,65.878,65.882,117410000.0
2009-10-26 22:29:00,65.874,65.906,65.864,65.906,158850000.0
2009-10-26 22:30:00,65.914,65.914,65.867,65.907,118510000.0
2009-10-26 22:31:00,65.883,65.892,65.874,65.888,101660000.0
2009-10-26 22:32:00,65.888,65.897,65.882,65.895,68790000.0
2009-10-26 22:33:00,65.91,65.91,65.896,65.9,64640000.0
2009-10-26 22:34:00,65.89,65.897,65.889,65.89,108650000.0
2009-10-26 22:35:00,65.887,65.889,65.886,65.888,75400000.0
2009-10-26 22:36:00,65.911,65.912,65.887,65.897,54720000.0
2009-10-26 22:37:00,65.872,65.877,65.867,65.877,36670000.0
2009-10-26 22:38:00,65.892,65.898,65.892,65.896,25220000.0
2009-10-26 22:39:00,65.898,65.898,65.868,65.885,50990000.0
2009-10-26 22:40:00,65.865,65.88,65.865,65.88,29860000.0
2009-10-26 22:41:00,65.884,65.892,65.883,65.89,39870000.0
2009-10-26 22:42:00,65.902,65.902,65.892,65.892,63530000.0
2009-10-26 22:44:00,65.898,65.906,65.891,65.906,98570000.0
2009-10-26 22:45:00,65.896,65.896,65.89,65.89,46560000.0
2009-10-26 22:46:00,65.894,65.902,65.892,65.902,53780000.0
2009-10-26 22:47:00,65.9,65.905,65.899,65.9,43810000.0
2009-10-26 22:48:00,65.892,65.897,65.891,65.896,58130000.0
2009-10-26 22:49:00,65.894,65.897,65.891,65.892,65860000.0
2009-10-26 22:50:00,65.892,65.893,65.883,65.89,65440000.0
2009-10-26 22:51:00,65.905,65.908,65.899,65.899,78690000.0
2009-10-26 22:54:00,65.905,65.907,65.901,65.902,104260000.0
2009-10-26 22:56:00,65.878,65.88,65.877,65.88,121280000.0
2009-10-26 22:57:00,65.903,65.903,65.881,65.887,51040000.0
2009-10-26 22:58:00,65.879,65.887,65.879,65.887,64140000.0
2009-10-26 22:59:00,65.885,65.895,65.881,65.89,52150000.0
2009-10-26 23:00:00,65.905,65.906,65.9,65.902,67250000.0
2009-10-26 23:01:00,65.907,65.911,65.907,65.908,71050000.0
2009-10-26 23:02:00,65.899,65.901,65.896,65.898,76930000.0
2009-10-26 23:03:00,65.907,65.907,65.901,65.907,89130000.0
2009-10-26 23:04:00,65.873,65.895,65.87,65.888,58700000.0
2009-10-26 23:05:00,65.887,65.909,65.886,65.909,106220000.0
2009-10-26 23:06:00,65.924,65.927,65.918,65.927,120630000.0
2009-10-26 23:07:00,65.915,65.917,65.888,65.917,145510000.0
2009-10-26 23:08:00,65.927,65.929,65.918,65.92,124230000.0
2009-10-26 23:11:00,65.927,65.927,65.921,65.922,104180000.0
2009-10-26 23:14:00,65.933,65.934,65.923,65.923,103430000.0
2009-10-26 23:15:00,65.934,65.935,65.928,65.928,44690000.0
2009-10-26 23:18:00,65.925,65.927,65.921,65.922,100420000.0
2009-10-26 23:20:00,65.91,65.918,65.91,65.918,99900000.0
2009-10-26 23:21:00,65.926,65.927,65.919,65.919,47840000.0
2009-10-26 23:24:00,65.937,65.94,65.931,65.931,97980000.0
2009-10-26 23:26:00,65.926,65.93,65.921,65.921,119040000.0
2009-10-26 23:27:00,65.877,65.9,65.873,65.9,55060000.0
2009-10-26 23:28:00,65.869,65.876,65.869,65.875,61290000.0
2009-10-26 23:29:00,65.925,65.925,65.921,65.921,56510000.0
2009-10-26 23:30:00,65.899,65.932,65.899,65.904,69660000.0
2009-10-26 23:31:00,65.91,65.941,65.905,65.932,68900000.0
2009-10-26 23:32:00,65.926,65.928,65.921,65.922,79820000.0
2009-10-26 23:33:00,65.899,65.94,65.899,65.905,89040000.0
2009-10-26 23:34:00,65.94,65.941,65.91,65.941,55650000.0
2009-10-26 23:35:00,65.958,65.959,65.953,65.956,108280000.0
2009-10-26 23:36:00,65.965,65.966,65.96,65.962,122070000.0
2009-10-26 23:37:00,65.949,65.955,65.947,65.955,153840000.0
2009-10-26 23:38:00,65.948,65.95,65.944,65.948,125070000.0
2009-10-26 23:39:00,65.956,65.958,65.947,65.956,98780000.0
2009-10-26 23:40:00,65.939,65.948,65.926,65.948,76550000.0
2009-10-26 23:42:00,65.958,65.958,65.916,65.948,108750000.0
2009-10-26 23:43:00,65.925,65.946,65.918,65.94,43800000.0
2009-10-26 23:44:00,65.956,65.957,65.948,65.949,53540000.0
2009-10-26 23:45:00,65.966,65.966,65.959,65.961,45520000.0
2009-10-26 23:46:00,65.958,65.96,65.957,65.959,60240000.0
2009-10-26 23:47:00,65.945,65.955,65.943,65.943,62230000.0
2009-10-26 23:48:00,65.91,65.937,65.91,65.934,65130000.0
2009-10-26 23:51:00,65.94,65.944,65.925,65.938,98000000.0
2009-10-26 23:54:00,65.949,65.949,65.907,65.93,105510000.0
2009-10-26 23:55:00,65.898,65.899,65.897,65.897,51550000.0
2009-10-26 23:56:00,65.91,65.933,65.91,65.933,56380000.0
2009-10-26 23:57:00,65.944,65.947,65.939,65.94,44070000.0
2009-10-26 23:58:00,65.925,65.927,65.908,65.916,64500000.0
2009-10-26 23:59:00,65.908,65.93,65.906,65.929,70570000.0
2009-10-27 00:00:00,65.933,65.933,65.907,65.911,73290000.0
2009-10-27 00:01:00,65.898,65.899,65.897,65.898,83310000.0
2009-10-27 00:02:00,65.92,65.929,65.92,65.927,60090000.0
2009-10-27 00:03:00,65.935,65.935,65.925,65.925,95240000.0
2009-10-27 00:04:00,65.92,65.924,65.895,65.912,110870000.0
2009-10-27 00:06:00,65.917,65.917,65.91,65.913,102200000.0
2009-10-27 00:08:00,65.908,65.91,65.907,65.91,100070000.0
2009-10-27 00:09:00,65.923,65.923,65.911,65.912,49050000.0
2009-10-27 00:11:00,65.911,65.916,65.91,65.913,130700000.0
2009-10-27 00:12:00,65.912,65.92,65.902,65.919,57170000.0
2009-10-27 00:13:00,65.909,65.942,65.909,65.942,63200000.0
2009-10-27 00:14:00,65.941,65.96,65.938,65.96,52870000.0
2009-10-27 00:15:00,65.977,65.977,65.946,65.946,70330000.0
2009-10-27 00:16:00,65.954,65.973,65.947,65.954,79910000.0
2009-10-27 00:17:00,65.95,65.964,65.946,65.961,81910000.0
2009-10-27 00:18:00,65.979,65.982,65.952,65.974,86260000.0
2009-10-27 00:19:00,65.965,65.974,65.963,65.967,74170000.0
2009-10-27 00:20:00,65.973,65.984,65.973,65.982,107500000.0
2009-10-27 00:21:00,65.976,65.977,65.971,65.972,120300000.0
2009-10-27 00:22:00,65.974,65.977,65.968,65.975,153660000.0
2009-10-27 00:23:00,65.97,65.982,65.962,65.982,129480000.0
2009-10-27 00:24:00,65.973,65.974,65.954,65.964,100210000.0
2009-10-27 00:25:00,65.955,65.968,65.952,65.965,74430000.0
2009-10-27 00:26:00,65.962,65.966,65.95,65.964,65190000.0
2009-10-27 00:27:00,65.977,65.982,65.942,65.969,110680000.0
2009-10-27 00:28:00,65.966,65.97,65.966,65.968,71820000.0
2009-10-27 00:29:00,65.971,65.975,65.97,65.971,49460000.0
2009-10-27 00:30:00,65.973,65.973,65.95,65.951,32030000.0
2009-10-27 00:31:00,65.949,65.968,65.946,65.964,28400000.0
2009-10-27 00:32:00,65.952,65.974,65.945,65.968,56060000.0
2009-10-27 00:33:00,65.976,65.976,65.97,65.97,24130000.0
2009-10-27 00:34:00,65.959,65.964,65.959,65.964,41370000.0
2009-10-27 00:35:00,65.945,65.945,65.913,65.928,54220000.0
2009-10-27 00:36:00,65.953,65.959,65.934,65.949,92570000.0
2009-10-27 00:37:00,65.915,65.94,65.897,65.901,113760000.0
2009-10-27 00:38:00,65.912,65.918,65.91,65.91,112760000.0
2009-10-27 00:39:00,65.911,65.922,65.881,65.902,60960000.0
2009-10-27 00:40:00,65.908,65.911,65.883,65.899,139630000.0
2009-10-27 00:41:00,65.894,65.922,65.894,65.918,103750000.0
2009-10-27 00:44:00,65.908,65.91,65.907,65.91,101600000.0
2009-10-27 00:45:00,65.914,65.915,65.883,65.883,44730000.0
2009-10-27 00:46:00,65.891,65.903,65.882,65.896,54910000.0
2009-10-27 00:47:00,65.891,65.91,65.88,65.91,48410000.0
2009-10-27 00:48:00,65.9,65.914,65.892,65.914,65490000.0
2009-10-27 00:50:00,65.903,65.924,65.895,65.924,98940000.0
2009-10-27 00:51:00,65.933,65.936,65.929,65.931,47580000.0
2009-10-27 00:52:00,65.907,65.909,65.907,65.908,55290000.0
2009-10-27 00:53:00,65.917,65.919,65.916,65.918,46880000.0
2009-10-27 00:54:00,65.938,65.938,65.908,65.908,61390000.0
2009-10-27 00:55:00,65.907,65.911,65.907,65.908,63850000.0
2009-10-27 00:56:00,65.936,65.936,65.93,65.931,72240000.0
2009-10-27 00:59:00,65.911,65.92,65.91,65.917,102270000.0
2009-10-27 01:00:00,65.933,65.933,65.915,65.918,47010000.0
2009-10-27 01:01:00,65.919,65.927,65.919,65.92,52340000.0
2009-10-27 01:02:00,65.924,65.929,65.921,65.926,43990000.0
2009-10-27 01:03:00,65.948,65.948,65.926,65.926,59360000.0
2009-10-27 01:06:00,65.932,65.934,65.916,65.918,103730000.0
2009-10-27 01:07:00,65.895,65.895,65.89,65.89,44940000.0
2009-10-27 01:08:00,65.899,65.907,65.899,65.907,55190000.0
2009-10-27 01:09:00,65.911,65.912,65.903,65.905,44170000.0
2009-10-27 01:10:00,65.915,65.924,65.914,65.92,57770000.0
2009-10-27 01:11:00,65.922,65.941,65.921,65.925,64300000.0
2009-10-27 01:13:00,65.904,65.909,65.901,65.907,100380000.0
2009-10-27 01:14:00,65.898,65.913,65.893,65.913,47170000.0
2009-10-27 01:15:00,65.907,65.909,65.907,65.908,54950000.0
2009-10-27 01:16:00,65.889,65.895,65.889,65.895,46600000.0
2009-10-27 01:18:00,65.917,65.918,65.911,65.912,109170000.0
2009-10-27 01:19:00,65.885,65.91,65.885,65.892,56130000.0
2009-10-27 01:20:00,65.925,65.926,65.921,65.921,64240000.0
2009-10-27 01:21:00,65.916,65.917,65.91,65.911,54800000.0
2009-10-27 01:22:00,65.916,65.918,65.909,65.918,73640000.0
2009-10-27 01:23:00,65.902,65.909,65.876,65.896,79440000.0
2009-10-27 01:24:00,65.903,65.912,65.888,65.888,84970000.0
2009-10-27 01:25:00,65.899,65.913,65.887,65.89,90160000.0
2009-10-27 01:26:00,65.886,65.904,65.885,65.899,65010000.0
2009-10-27 01:27:00,65.9,65.908,65.9,65.903,114150000.0
2009-10-27 01:28:00,65.891,65.891,65.875,65.885,124210000.0
2009-10-27 01:29:00,65.887,65.887,65.852,65.865,149140000.0
2009-10-27 01:30:00,65.893,65.893,65.88,65.886,124130000.0
2009-10-27 01:31:00,65.865,65.867,65.86,65.861,99340000.0
2009-10-27 01:32:00,65.876,65.879,65.843,65.843,72900000.0
2009-10-27 01:33:00,65.854,65.86,65.838,65.843,64470000.0
2009-10-27 01:34:00,65.857,65.866,65.849,65.852,105900000.0
2009-10-27 01:35:00,65.865,65.887,65.853,65.878,71300000.0
2009-10-27 01:36:00,65.865,65.866,65.859,65.866,55230000.0
2009-10-27 01:37:00,65.862,65.864,65.861,65.864,38230000.0
2009-10-27 01:38:00,65.86,65.866,65.859,65.859,27170000.0
2009-10-27 01:39:00,65.865,65.868,65.862,65.867,59480000.0
2009-10-27 01:40:00,65.854,65.872,65.854,65.872,26770000.0
2009-10-27 01:41:00,65.86,65.878,65.86,65.864,50150000.0
2009-10-27 01:42:00,65.891,65.892,65.873,65.884,62920000.0
2009-10-27 01:43:00,65.896,65.914,65.894,65.903,88200000.0
2009-10-27 01:44:00,65.893,65.901,65.877,65.886,119560000.0
2009-10-27 01:45:00,65.888,65.908,65.86,65.883,123150000.0
2009-10-27 01:46:00,65.856,65.884,65.856,65.858,61340000.0
2009-10-27 01:47:00,65.876,65.878,65.843,65.863,140950000.0
2009-10-27 01:48:00,65.865,65.873,65.833,65.84,110770000.0
2009-10-27 01:49:00,65.831,65.845,65.831,65.844,59040000.0
2009-10-27 01:50:00,65.85,65.85,65.833,65.839,64160000.0
2009-10-27 01:51:00,65.853,65.853,65.831,65.84,16160000.0
2009-10-27 01:52:00,65.848,65.86,65.848,65.857,45140000.0
2009-10-27 01:53:00,65.848,65.86,65.842,65.852,34320000.0
2009-10-27 01:54:00,65.86,65.869,65.836,65.84,75400000.0
2009-10-27 01:55:00,65.832,65.851,65.812,65.836,131410000.0
2009-10-27 01:56:00,65.846,65.846,65.821,65.845,49890000.0
2009-10-27 01:57:00,65.831,65.842,65.813,65.813,49270000.0
2009-10-27 01:58:00,65.835,65.835,65.804,65.828,29340000.0
2009-10-27 02:01:00,65.833,65.865,65.833,65.857,77000000.0
2009-10-27 02:02:00,65.849,65.857,65.848,65.848,70360000.0
2009-10-27 02:03:00,65.865,65.865,65.832,65.832,35910000.0
2009-10-27 02:04:00,65.835,65.858,65.819,65.837,72450000.0
2009-10-27 02:05:00,65.819,65.84,65.808,65.811,67910000.0
2009-10-27 02:06:00,65.838,65.838,65.822,65.831,7190000.0
2009-10-27 02:07:00,65.819,65.843,65.816,65.821,90270000.0
2009-10-27 02:08:00,65.832,65.883,65.832,65.872,93170000.0
2009-10-27 02:09:00,65.885,65.893,65.869,65.876,40270000.0
2009-10-27 02:10:00,65.867,65.894,65.865,65.894,36740000.0
2009-10-27 02:11:00,65.901,65.926,65.89,65.924,23300000.0
2009-10-27 02:12:00,65.916,65.93,65.896,65.899,43620000.0
2009-10-27 02:13:00,65.925,65.925,65.897,65.909,22580000.0
2009-10-27 02:14:00,65.907,65.913,65.893,65.913,45700000.0
2009-10-27 02:15:00,65.912,65.912,65.886,65.89,39230000.0
2009-10-27 02:16:00,65.88,65.9,65.861,65.868,108060000.0
2009-10-27 02:17:00,65.878,65.907,65.855,65.889,84960000.0
2009-10-27 02:18:00,65.896,65.91,65.867,65.91,59580000.0
2009-10-27 02:19:00,65.914,65.922,65.895,65.915,92220000.0
2009-10-27 02:20:00,65.912,65.912,65.882,65.896,130240000.0
2009-10-27 02:21:00,65.907,65.931,65.904,65.931,96500000.0
2009-10-27 02:22:00,65.918,65.928,65.875,65.887,148720000.0
2009-10-27 02:23:00,65.903,65.903,65.861,65.881,121780000.0
2009-10-27 02:24:00,65.866,65.872,65.842,65.856,84960000.0
2009-10-27 02:25:00,65.876,65.881,65.855,65.877,74120000.0
2009-10-27 02:26:00,65.862,65.89,65.86,65.887,90110000.0
2009-10-27 02:27:00,65.893,65.893,65.858,65.879,74560000.0
2009-10-27 02:28:00,65.876,65.878,65.847,65.874,77710000.0
2009-10-27 02:29:00,65.864,65.872,65.837,65.857,69850000.0
2009-10-27 02:30:00,65.872,65.872,65.838,65.868,33290000.0
2009-10-27 02:31:00,65.865,65.872,65.839,65.839,76150000.0
2009-10-27 02:32:00,65.847,65.851,65.847,65.848,67780000.0
2009-10-27 02:33:00,65.87,65.87,65.834,65.855,14290000.0
2009-10-27 02:34:00,65.853,65.865,65.845,65.865,7720000.0
2009-10-27 02:35:00,65.83,65.854,65.83,65.854,110950000.0
2009-10-27 02:36:00,65.865,65.87,65.841,65.841,79240000.0
2009-10-27 02:37:00,65.853,65.88,65.848,65.875,64030000.0
2009-10-27 02:38:00,65.872,65.872,65.847,65.866,25760000.0
2009-10-27 02:39:00,65.884,65.892,65.856,65.886,52820000.0
2009-10-27 02:40:00,65.879,65.889,65.86,65.876,71040000.0
2009-10-27 02:41:00,65.876,65.877,65.869,65.869,127150000.0
2009-10-27 02:42:00,65.837,65.865,65.822,65.865,45750000.0
2009-10-27 02:43:00,65.833,65.859,65.827,65.854,35580000.0
2009-10-27 02:44:00,65.861,65.867,65.861,65.867,29710000.0
2009-10-27 02:45:00,65.873,65.873,65.847,65.852,22200000.0
2009-10-27 02:46:00,65.874,65.874,65.833,65.834,69470000.0
2009-10-27 02:47:00,65.855,65.86,65.834,65.857,62780000.0
2009-10-27 02:48:00,65.868,65.868,65.83,65.83,113050000.0
2009-10-27 02:49:00,65.851,65.853,65.819,65.832,101270000.0
2009-10-27 02:50:00,65.814,65.84,65.792,65.792,89240000.0
2009-10-27 02:51:00,65.827,65.841,65.808,65.819,113180000.0
2009-10-27 02:52:00,65.824,65.825,65.804,65.825,80930000.0
2009-10-27 02:53:00,65.82,65.82,65.786,65.808,97630000.0
2009-10-27 02:54:00,65.798,65.807,65.766,65.786,41570000.0
2009-10-27 02:55:00,65.772,65.797,65.767,65.796,40170000.0
2009-10-27 02:56:00,65.793,65.793,65.764,65.77,27430000.0
2009-10-27 02:57:00,65.801,65.801,65.772,65.772,45330000.0
2009-10-27 02:58:00,65.762,65.789,65.762,65.78,22720000.0
2009-10-27 02:59:00,65.808,65.824,65.798,65.824,40620000.0
2009-10-27 03:00:00,65.825,65.833,65.81,65.833,43270000.0
2009-10-27 03:01:00,65.834,65.834,65.805,65.808,116390000.0
2009-10-27 03:02:00,65.824,65.831,65.805,65.825,82510000.0
2009-10-27 03:03:00,65.829,65.843,65.825,65.842,69160000.0
2009-10-27 03:04:00,65.811,65.849,65.811,65.845,83310000.0
2009-10-27 03:05:00,65.854,65.854,65.818,65.834,134230000.0
2009-10-27 03:06:00,65.819,65.843,65.814,65.816,94230000.0
2009-10-27 03:07:00,65.812,65.833,65.812,65.814,143790000.0
2009-10-27 03:08:00,65.819,65.832,65.803,65.824,114460000.0
2009-10-27 03:09:00,65.811,65.819,65.785,65.816,89460000.0
2009-10-27 03:10:00,65.788,65.825,65.782,65.825,76430000.0
2009-10-27 03:11:00,65.793,65.825,65.793,65.825,87750000.0
2009-10-27 03:12:00,65.82,65.82,65.784,65.819,70640000.0
2009-10-27 03:13:00,65.796,65.798,65.789,65.79,84530000.0
2009-10-27 03:14:00,65.78,65.813,65.78,65.813,79220000.0
2009-10-27 03:15:00,65.819,65.831,65.796,65.824,31130000.0
2009-10-27 03:16:00,65.795,65.832,65.795,65.832,72230000.0
2009-10-27 03:17:00,65.82,65.82,65.78,65.813,63350000.0
2009-10-27 03:18:00,65.797,65.805,65.779,65.789,20520000.0
2009-10-27 03:19:00,65.786,65.786,65.761,65.782,11840000.0
2009-10-27 03:20:00,65.795,65.795,65.789,65.789,78430000.0
2009-10-27 03:21:00,65.776,65.788,65.755,65.76,63970000.0
2009-10-27 03:22:00,65.754,65.799,65.754,65.799,14690000.0
2009-10-27 03:23:00,65.795,65.806,65.77,65.803,80800000.0
2009-10-27 03:24:00,65.792,65.792,65.754,65.785,67330000.0
2009-10-27 03:25:00,65.758,65.78,65.758,65.78,8270000.0
2009-10-27 03:26:00,65.743,65.779,65.743,65.779,44760000.0
2009-10-27 03:27:00,65.784,65.792,65.766,65.792,24770000.0
2009-10-27 03:28:00,65.796,65.803,65.771,65.803,41400000.0
2009-10-27 03:29:00,65.812,65.814,65.785,65.814,38550000.0
2009-10-27 03:30:00,65.808,65.81,65.805,65.806,107200000.0
2009-10-27 03:31:00,65.807,65.816,65.807,65.816,77390000.0
2009-10-27 03:32:00,65.81,65.817,65.81,65.814,63230000.0
2009-10-27 03:33:00,65.815,65.817,65.81,65.817,87270000.0
2009-10-27 03:34:00,65.818,65.82,65.814,65.814,129400000.0
2009-10-27 03:35:00,65.815,65.82,65.815,65.816,99210000.0
2009-10-27 03:36:00,65.814,65.818,65.809,65.818,156650000.0
2009-10-27 03:37:00,65.812,65.812,65.77,65.807,110910000.0
2009-10-27 03:38:00,65.795,65.795,65.764,65.775,85790000.0
2009-10-27 03:39:00,65.793,65.793,65.749,65.769,75130000.0
2009-10-27 03:40:00,65.75,65.78,65.745,65.756,85760000.0
2009-10-27 03:41:00,65.779,65.783,65.755,65.775,62430000.0
2009-10-27 03:42:00,65.783,65.783,65.756,65.775,80250000.0
2009-10-27 03:43:00,65.781,65.781,65.745,65.767,68880000.0
2009-10-27 03:44:00,65.734,65.759,65.734,65.74,31550000.0
2009-10-27 03:45:00,65.762,65.762,65.734,65.734,73210000.0
2009-10-27 03:46:00,65.737,65.763,65.726,65.745,68850000.0
2009-10-27 03:47:00,65.748,65.753,65.727,65.743,15640000.0
2009-10-27 03:48:00,65.745,65.754,65.725,65.754,89450000.0
2009-10-27 03:49:00,65.758,65.761,65.729,65.747,62490000.0
2009-10-27 03:50:00,65.729,65.753,65.727,65.753,79460000.0
2009-10-27 03:51:00,65.763,65.763,65.729,65.753,78590000.0
2009-10-27 03:52:00,65.767,65.778,65.743,65.743,31360000.0
2009-10-27 03:53:00,65.749,65.773,65.749,65.773,75310000.0
2009-10-27 03:54:00,65.769,65.777,65.769,65.776,72920000.0
2009-10-27 03:55:00,65.765,65.765,65.745,65.748,14460000.0
2009-10-27 03:56:00,65.739,65.747,65.739,65.741,70180000.0
2009-10-27 03:57:00,65.767,65.771,65.743,65.752,85960000.0
2009-10-27 03:58:00,65.764,65.772,65.744,65.744,62740000.0
2009-10-27 03:59:00,65.767,65.772,65.747,65.772,70880000.0
2009-10-27 04:00:00,65.786,65.786,65.771,65.771,76240000.0
2009-10-27 04:01:00,65.779,65.779,65.776,65.778,31590000.0
2009-10-27 04:02:00,65.773,65.773,65.745,65.756,77580000.0
2009-10-27 04:03:00,65.774,65.774,65.761,65.761,69850000.0
2009-10-27 04:04:00,65.769,65.771,65.744,65.761,11690000.0
2009-10-27 04:05:00,65.753,65.764,65.738,65.749,81070000.0
2009-10-27 04:06:00,65.764,65.764,65.73,65.762,60540000.0
2009-10-27 04:07:00,65.754,65.762,65.745,65.758,79550000.0
2009-10-27 04:08:00,65.75,65.772,65.743,65.763,126690000.0
2009-10-27 04:09:00,65.775,65.778,65.768,65.768,101730000.0
2009-10-27 04:10:00,65.759,65.766,65.757,65.766,155010000.0
2009-10-27 04:11:00,65.75,65.77,65.741,65.762,117710000.0
2009-10-27 04:12:00,65.784,65.784,65.746,65.758,90650000.0
2009-10-27 04:13:00,65.77,65.775,65.764,65.775,74650000.0
2009-10-27 04:14:00,65.771,65.777,65.77,65.77,92490000.0
2009-10-27 04:15:00,65.769,65.775,65.755,65.775,62380000.0
2009-10-27 04:16:00,65.767,65.775,65.754,65.767,72230000.0
2009-10-27 04:17:00,65.774,65.774,65.747,65.766,74060000.0
2009-10-27 04:18:00,65.769,65.774,65.754,65.774,32170000.0
2009-10-27 04:19:00,65.747,65.783,65.747,65.752,72400000.0
2009-10-27 04:20:00,65.774,65.784,65.746,65.784,66680000.0
2009-10-27 04:21:00,65.782,65.787,65.78,65.787,6570000.0
2009-10-27 04:22:00,65.766,65.783,65.766,65.78,9200000.0
2009-10-27 04:23:00,65.787,65.793,65.78,65.78,68480000.0
2009-10-27 04:24:00,65.797,65.798,65.792,65.792,6200000.0
2009-10-27 04:25:00,65.792,65.793,65.765,65.793,78130000.0
2009-10-27 04:26:00,65.795,65.799,65.766,65.766,93270000.0
2009-10-27 04:27:00,65.793,65.793,65.764,65.764,71170000.0
2009-10-27 04:28:00,65.772,65.791,65.767,65.783,77070000.0
2009-10-27 04:29:00,65.793,65.795,65.767,65.795,70210000.0
2009-10-27 04:30:00,65.798,65.805,65.791,65.805,29740000.0
2009-10-27 04:31:00,65.793,65.802,65.763,65.793,71780000.0
2009-10-27 04:32:00,65.802,65.802,65.765,65.795,65540000.0
2009-10-27 04:33:00,65.769,65.8,65.769,65.798,10330000.0
2009-10-27 04:34:00,65.792,65.811,65.779,65.811,96000000.0
2009-10-27 04:35:00,65.802,65.808,65.777,65.792,152460000.0
2009-10-27 04:36:00,65.783,65.809,65.783,65.808,110240000.0
2009-10-27 04:37:00,65.796,65.852,65.796,65.834,86370000.0
2009-10-27 04:38:00,65.842,65.842,65.811,65.821,78840000.0
2009-10-27 04:39:00,65.817,65.823,65.795,65.803,92940000.0
2009-10-27 04:40:00,65.827,65.835,65.807,65.835,72960000.0
2009-10-27 04:41:00,65.83,65.845,65.826,65.845,75820000.0
2009-10-27 04:42:00,65.846,65.846,65.824,65.846,73430000.0
2009-10-27 04:43:00,65.845,65.845,65.807,65.83,30240000.0
2009-10-27 04:44:00,65.819,65.827,65.798,65.815,74250000.0
2009-10-27 04:45:00,65.814,65.819,65.786,65.801,71070000.0
2009-10-27 04:46:00,65.777,65.799,65.777,65.798,14620000.0
2009-10-27 04:47:00,65.805,65.814,65.793,65.805,74990000.0
2009-10-27 04:48:00,65.816,65.818,65.81,65.818,33260000.0
2009-10-27 04:49:00,65.806,65.82,65.797,65.814,74780000.0
2009-10-27 04:50:00,65.822,65.822,65.794,65.814,68500000.0
2009-10-27 04:51:00,65.822,65.83,65.809,65.83,8460000.0
2009-10-27 04:52:00,65.82,65.838,65.806,65.806,13720000.0
2009-10-27 04:53:00,65.813,65.834,65.813,65.834,62920000.0
2009-10-27 04:54:00,65.844,65.844,65.807,65.835,72420000.0
2009-10-27 04:55:00,65.844,65.844,65.823,65.836,52690000.0
2009-10-27 04:56:00,65.848,65.849,65.845,65.849,62030000.0
2009-10-27 04:57:00,65.844,65.852,65.83,65.848,56690000.0
2009-10-27 04:58:00,65.846,65.846,65.837,65.837,63160000.0
2009-10-27 04:59:00,65.835,65.839,65.818,65.835,41150000.0
2009-10-27 05:00:00,65.844,65.85,65.815,65.85,40580000.0
2009-10-27 05:01:00,65.856,65.858,65.851,65.851,95000000.0
2009-10-27 05:02:00,65.84,65.856,65.84,65.856,113190000.0
2009-10-27 05:03:00,65.857,65.872,65.84,65.872,125590000.0
2009-10-27 05:04:00,65.873,65.884,65.857,65.884,77180000.0
2009-10-27 05:05:00,65.858,65.887,65.849,65.866,67140000.0
2009-10-27 05:06:00,65.864,65.869,65.839,65.85,27510000.0
2009-10-27 05:07:00,65.873,65.873,65.84,65.849,49870000.0
2009-10-27 05:08:00,65.824,65.86,65.824,65.857,66140000.0
2009-10-27 05:09:00,65.845,65.882,65.845,65.874,130290000.0
2009-10-27 05:10:00,65.852,65.879,65.852,65.877,44800000.0
2009-10-27 05:11:00,65.861,65.885,65.854,65.885,34590000.0
2009-10-27 05:12:00,65.872,65.872,65.837,65.867,34450000.0
2009-10-27 05:13:00,65.867,65.874,65.861,65.861,20860000.0
2009-10-27 05:14:00,65.875,65.875,65.863,65.867,71800000.0
2009-10-27 05:15:00,65.872,65.872,65.836,65.863,64270000.0
2009-10-27 05:16:00,65.831,65.866,65.827,65.849,122160000.0
2009-10-27 05:17:00,65.82,65.861,65.82,65.847,100100000.0
2009-10-27 05:18:00,65.859,65.859,65.837,65.855,85890000.0
2009-10-27 05:19:00,65.856,65.86,65.851,65.851,115740000.0
2009-10-27 05:20:00,65.825,65.862,65.825,65.848,87290000.0
2009-10-27 05:21:00,65.855,65.867,65.828,65.866,91860000.0
2009-10-27 05:22:00,65.854,65.881,65.854,65.858,44370000.0
2009-10-27 05:23:00,65.878,65.89,65.839,65.869,47780000.0
2009-10-27 05:24:00,65.866,65.88,65.845,65.845,25020000.0
2009-10-27 05:25:00,65.873,65.873,65.856,65.872,43050000.0
2009-10-27 05:26:00,65.871,65.878,65.848,65.86,24260000.0
2009-10-27 05:27:00,65.861,65.872,65.853,65.872,43100000.0
2009-10-27 05:28:00,65.868,65.869,65.867,65.868,46750000.0
2009-10-27 05:29:00,65.877,65.879,65.843,65.872,112460000.0
2009-10-27 05:30:00,65.885,65.887,65.881,65.882,76410000.0
2009-10-27 05:31:00,65.864,65.875,65.864,65.873,61010000.0
2009-10-27 05:32:00,65.85,65.881,65.85,65.877,77550000.0
2009-10-27 05:33:00,65.885,65.885,65.855,65.88,128000000.0
2009-10-27 05:34:00,65.847,65.881,65.847,65.881,94210000.0
2009-10-27 05:35:00,65.894,65.898,65.889,65.891,154430000.0
2009-10-27 05:36:00,65.898,65.898,65.888,65.888,109780000.0
2009-10-27 05:37:00,65.872,65.908,65.872,65.896,96140000.0
2009-10-27 05:38:00,65.883,65.912,65.883,65.903,70940000.0
2009-10-27 05:39:00,65.919,65.92,65.893,65.916,102560000.0
2009-10-27 05:40:00,65.919,65.939,65.911,65.934,61950000.0
2009-10-27 05:41:00,65.904,65.933,65.904,65.933,73270000.0
2009-10-27 05:42:00,65.932,65.932,65.904,65.926,76910000.0
2009-10-27 05:43:00,65.925,65.934,65.899,65.934,31000000.0
2009-10-27 05:44:00,65.934,65.94,65.906,65.933,76890000.0
2009-10-27 05:45:00,65.944,65.945,65.922,65.945,69440000.0
2009-10-27 05:46:00,65.938,65.97,65.938,65.959,14700000.0
2009-10-27 05:47:00,65.953,65.953,65.927,65.931,84670000.0
2009-10-27 05:48:00,65.958,65.967,65.953,65.956,73600000.0
2009-10-27 05:49:00,65.923,65.952,65.917,65.937,31440000.0
2009-10-27 05:50:00,65.901,65.93,65.901,65.922,78220000.0
2009-10-27 05:51:00,65.92,65.934,65.92,65.928,67860000.0
2009-10-27 05:52:00,65.921,65.927,65.921,65.927,3380000.0
2009-10-27 05:53:00,65.923,65.927,65.906,65.927,68050000.0
2009-10-27 05:54:00,65.935,65.935,65.894,65.919,63990000.0
2009-10-27 05:55:00,65.922,65.922,65.896,65.922,108410000.0
2009-10-27 05:56:00,65.927,65.931,65.899,65.925,115740000.0
2009-10-27 05:57:00,65.92,65.925,65.919,65.919,77680000.0
2009-10-27 05:58:00,65.905,65.915,65.886,65.915,93070000.0
2009-10-27 05:59:00,65.904,65.91,65.877,65.895,89410000.0
2009-10-27 06:00:00,65.901,65.905,65.872,65.904,67020000.0
2009-10-27 06:01:00,65.893,65.901,65.876,65.894,99350000.0
2009-10-27 06:02:00,65.905,65.911,65.893,65.907,78360000.0
2009-10-27 06:03:00,65.878,65.899,65.863,65.887,80840000.0
2009-10-27 06:04:00,65.861,65.889,65.856,65.874,84830000.0
2009-10-27 06:05:00,65.881,65.881,65.856,65.878,79000000.0
2009-10-27 06:06:00,65.871,65.885,65.871,65.873,67460000.0
2009-10-27 06:07:00,65.883,65.883,65.855,65.883,75790000.0
2009-10-27 06:08:00,65.89,65.897,65.89,65.89,74770000.0
2009-10-27 06:09:00,65.896,65.896,65.888,65.888,81160000.0
2009-10-27 06:10:00,65.878,65.881,65.877,65.878,78010000.0
2009-10-27 06:11:00,65.893,65.893,65.873,65.873,76520000.0
2009-10-27 06:12:00,65.888,65.888,65.858,65.875,116420000.0
2009-10-27 06:13:00,65.862,65.881,65.855,65.875,109700000.0
2009-10-27 06:14:00,65.875,65.875,65.853,65.867,108400000.0
2009-10-27 06:15:00,65.886,65.886,65.879,65.879,57940000.0
2009-10-27 06:16:00,65.841,65.87,65.841,65.857,90300000.0
2009-10-27 06:17:00,65.833,65.869,65.833,65.868,91480000.0
2009-10-27 06:18:00,65.867,65.868,65.859,65.868,62620000.0
2009-10-27 06:19:00,65.866,65.874,65.854,65.874,26000000.0
2009-10-27 06:20:00,65.87,65.879,65.849,65.874,68340000.0
2009-10-27 06:21:00,65.867,65.876,65.867,65.876,51240000.0
2009-10-27 06:22:00,65.862,65.862,65.823,65.847,98190000.0
2009-10-27 06:23:00,65.855,65.87,65.836,65.864,130660000.0
2009-10-27 06:24:00,65.861,65.861,65.833,65.858,62490000.0
2009-10-27 06:25:00,65.83,65.858,65.822,65.828,54690000.0
2009-10-27 06:26:00,65.849,65.856,65.845,65.845,68660000.0
2009-10-27 06:27:00,65.862,65.869,65.851,65.851,114170000.0
2009-10-27 06:28:00,65.82,65.852,65.82,65.847,49300000.0
2009-10-27 06:29:00,65.845,65.852,65.81,65.81,51900000.0
2009-10-27 06:30:00,65.844,65.844,65.815,65.836,55340000.0
2009-10-27 06:31:00,65.845,65.845,65.814,65.838,65160000.0
2009-10-27 06:32:00,65.835,65.843,65.818,65.843,70580000.0
2009-10-27 06:33:00,65.852,65.852,65.825,65.838,56430000.0
2009-10-27 06:34:00,65.84,65.849,65.815,65.832,55390000.0
2009-10-27 06:35:00,65.833,65.841,65.815,65.83,57750000.0
2009-10-27 06:36:00,65.844,65.844,65.808,65.83,57160000.0
2009-10-27 06:37:00,65.822,65.833,65.806,65.833,40460000.0
2009-10-27 06:38:00,65.82,65.84,65.811,65.83,39340000.0
2009-10-27 06:39:00,65.844,65.848,65.841,65.841,91860000.0
2009-10-27 06:40:00,65.826,65.859,65.826,65.852,110120000.0
2009-10-27 06:41:00,65.855,65.858,65.848,65.856,121840000.0
2009-10-27 06:42:00,65.846,65.846,65.821,65.821,81990000.0
2009-10-27 06:44:00,65.833,65.855,65.833,65.855,27990000.0
2009-10-27 06:45:00,65.861,65.861,65.819,65.846,52090000.0
2009-10-27 06:46:00,65.843,65.843,65.816,65.828,73310000.0
2009-10-27 06:47:00,65.824,65.845,65.824,65.837,129270000.0
2009-10-27 06:48:00,65.837,65.85,65.825,65.831,44590000.0
2009-10-27 06:49:00,65.854,65.854,65.829,65.851,33900000.0
2009-10-27 06:50:00,65.824,65.859,65.824,65.857,37000000.0
2009-10-27 06:51:00,65.863,65.863,65.853,65.853,22900000.0
2009-10-27 06:52:00,65.855,65.859,65.836,65.856,71220000.0
2009-10-27 06:53:00,65.854,65.863,65.837,65.858,69030000.0
2009-10-27 06:54:00,65.862,65.865,65.836,65.865,123670000.0
2009-10-27 06:55:00,65.864,65.864,65.835,65.856,106160000.0
2009-10-27 06:56:00,65.849,65.863,65.849,65.858,88600000.0
2009-10-27 06:57:00,65.857,65.867,65.853,65.866,117570000.0
2009-10-27 06:58:00,65.859,65.864,65.852,65.86,89800000.0
2009-10-27 06:59:00,65.863,65.863,65.834,65.863,102470000.0
2009-10-27 07:00:00,65.856,65.862,65.833,65.862,41010000.0
2009-10-27 07:01:00,65.832,65.85,65.832,65.849,47920000.0
2009-10-27 07:02:00,65.821,65.853,65.821,65.853,27520000.0
2009-10-27 07:03:00,65.853,65.853,65.816,65.842,47980000.0
2009-10-27 07:04:00,65.818,65.859,65.818,65.855,22390000.0
2009-10-27 07:05:00,65.857,65.863,65.836,65.863,46130000.0
2009-10-27 07:06:00,65.865,65.865,65.834,65.857,38800000.0
2009-10-27 07:07:00,65.824,65.854,65.824,65.854,103270000.0
2009-10-27 07:08:00,65.848,65.863,65.845,65.863,93040000.0
2009-10-27 07:09:00,65.869,65.871,65.838,65.871,64130000.0
2009-10-27 07:10:00,65.863,65.867,65.834,65.849,83940000.0
2009-10-27 07:11:00,65.858,65.858,65.849,65.852,123680000.0
2009-10-27 07:12:00,65.86,65.86,65.831,65.831,104230000.0
2009-10-27 07:13:00,65.839,65.86,65.831,65.854,158910000.0
2009-10-27 07:14:00,65.857,65.858,65.848,65.858,122060000.0
2009-10-27 07:15:00,65.849,65.849,65.832,65.832,88960000.0
2009-10-27 07:16:00,65.848,65.85,65.847,65.848,75350000.0
2009-10-27 07:17:00,65.841,65.864,65.834,65.864,90060000.0
2009-10-27 07:18:00,65.86,65.868,65.856,65.86,65470000.0
2009-10-27 07:19:00,65.844,65.884,65.844,65.867,79730000.0
2009-10-27 07:20:00,65.863,65.899,65.863,65.878,83300000.0
2009-10-27 07:21:00,65.906,65.906,65.874,65.891,31050000.0
2009-10-27 07:22:00,65.862,65.88,65.862,65.88,82210000.0
2009-10-27 07:23:00,65.886,65.888,65.881,65.881,75440000.0
2009-10-27 07:24:00,65.87,65.87,65.847,65.865,16570000.0
2009-10-27 07:25:00,65.877,65.877,65.87,65.87,36440000.0
2009-10-27 07:26:00,65.876,65.88,65.871,65.871,71570000.0
2009-10-27 07:27:00,65.876,65.876,65.862,65.868,124160000.0
2009-10-27 07:28:00,65.876,65.88,65.865,65.878,64040000.0
2009-10-27 07:29:00,65.879,65.88,65.859,65.867,40110000.0
2009-10-27 07:30:00,65.882,65.882,65.848,65.859,33660000.0
2009-10-27 07:31:00,65.867,65.874,65.856,65.874,39050000.0
2009-10-27 07:32:00,65.881,65.888,65.879,65.881,121630000.0
2009-10-27 07:33:00,65.876,65.876,65.861,65.868,67110000.0
2009-10-27 07:34:00,65.867,65.877,65.863,65.877,82050000.0
2009-10-27 07:35:00,65.875,65.881,65.86,65.876,37420000.0
2009-10-27 07:36:00,65.902,65.902,65.861,65.866,78350000.0
2009-10-27 07:37:00,65.859,65.879,65.855,65.874,94930000.0
2009-10-27 07:38:00,65.876,65.888,65.852,65.878,80250000.0
2009-10-27 07:39:00,65.897,65.897,65.882,65.888,66350000.0
2009-10-27 07:40:00,65.879,65.893,65.865,65.878,112420000.0
2009-10-27 07:41:00,65.868,65.89,65.862,65.879,124320000.0
2009-10-27 07:42:00,65.885,65.885,65.872,65.879,89710000.0
2009-10-27 07:43:00,65.884,65.884,65.86,65.883,87310000.0
2009-10-27 07:44:00,65.867,65.871,65.846,65.866,91750000.0
2009-10-27 07:45:00,65.874,65.88,65.856,65.874,71640000.0
2009-10-27 07:46:00,65.878,65.901,65.863,65.887,109440000.0
2009-10-27 07:47:00,65.885,65.893,65.863,65.893,77710000.0
2009-10-27 07:48:00,65.886,65.886,65.873,65.877,77530000.0
2009-10-27 07:49:00,65.885,65.894,65.873,65.886,81190000.0
2009-10-27 07:50:00,65.862,65.891,65.858,65.863,78150000.0
2009-10-27 07:51:00,65.897,65.897,65.872,65.872,71540000.0
2009-10-27 07:52:00,65.874,65.908,65.87,65.89,82270000.0
2009-10-27 07:53:00,65.878,65.882,65.877,65.879,81080000.0
2009-10-27 07:54:00,65.884,65.891,65.864,65.891,94530000.0
2009-10-27 07:55:00,65.904,65.904,65.866,65.871,71830000.0
2009-10-27 07:56:00,65.885,65.885,65.854,65.854,78770000.0
2009-10-27 07:57:00,65.883,65.883,65.845,65.866,116830000.0
2009-10-27 07:58:00,65.86,65.88,65.857,65.875,108060000.0
2009-10-27 07:59:00,65.877,65.893,65.856,65.883,114910000.0
2009-10-27 08:00:00,65.893,65.893,65.855,65.862,58630000.0
2009-10-27 08:01:00,65.852,65.889,65.852,65.883,87350000.0
2009-10-27 08:02:00,65.863,65.892,65.863,65.892,83050000.0
2009-10-27 08:03:00,65.889,65.896,65.871,65.896,65280000.0
2009-10-27 08:04:00,65.863,65.89,65.86,65.886,20340000.0
2009-10-27 08:05:00,65.888,65.9,65.875,65.9,71730000.0
2009-10-27 08:06:00,65.9,65.905,65.892,65.892,53980000.0
2009-10-27 08:07:00,65.895,65.896,65.882,65.896,100200000.0
2009-10-27 08:08:00,65.894,65.897,65.875,65.887,126620000.0
2009-10-27 08:09:00,65.894,65.899,65.862,65.895,62590000.0
2009-10-27 08:10:00,65.877,65.885,65.856,65.869,57550000.0
2009-10-27 08:11:00,65.894,65.894,65.861,65.875,65320000.0
2009-10-27 08:12:00,65.881,65.881,65.852,65.878,120070000.0
2009-10-27 08:13:00,65.851,65.875,65.851,65.875,49160000.0
2009-10-27 08:14:00,65.874,65.874,65.846,65.864,53490000.0
2009-10-27 08:15:00,65.872,65.872,65.839,65.855,60880000.0
2009-10-27 08:16:00,65.85,65.852,65.822,65.822,72740000.0
2009-10-27 08:17:00,65.848,65.85,65.845,65.85,78760000.0
2009-10-27 08:18:00,65.866,65.866,65.826,65.863,52840000.0
2009-10-27 08:19:00,65.857,65.866,65.826,65.852,61750000.0
2009-10-27 08:20:00,65.83,65.871,65.83,65.848,55790000.0
2009-10-27 08:21:00,65.841,65.861,65.833,65.861,64690000.0
2009-10-27 08:22:00,65.849,65.849,65.82,65.82,43660000.0
2009-10-27 08:23:00,65.822,65.822,65.802,65.813,39590000.0
2009-10-27 08:24:00,65.817,65.817,65.762,65.783,97160000.0
2009-10-27 08:25:00,65.764,65.784,65.764,65.783,114260000.0
2009-10-27 08:26:00,65.774,65.799,65.774,65.798,116620000.0
2009-10-27 08:27:00,65.797,65.803,65.783,65.803,73370000.0
2009-10-27 08:28:00,65.808,65.832,65.799,65.826,65430000.0
2009-10-27 08:29:00,65.821,65.821,65.785,65.79,29020000.0
2009-10-27 08:30:00,65.818,65.833,65.801,65.833,48890000.0
2009-10-27 08:31:00,65.803,65.831,65.803,65.831,68640000.0
2009-10-27 08:32:00,65.804,65.834,65.804,65.824,138920000.0
2009-10-27 08:33:00,65.832,65.834,65.804,65.834,40680000.0
2009-10-27 08:34:00,65.814,65.857,65.814,65.857,35330000.0
2009-10-27 08:35:00,65.866,65.866,65.844,65.865,35620000.0
2009-10-27 08:36:00,65.863,65.863,65.838,65.856,22880000.0
2009-10-27 08:37:00,65.82,65.847,65.816,65.844,73680000.0
2009-10-27 08:38:00,65.838,65.844,65.831,65.839,65410000.0
2009-10-27 08:39:00,65.844,65.844,65.808,65.834,123530000.0
2009-10-27 08:40:00,65.839,65.846,65.839,65.846,107410000.0
2009-10-27 08:41:00,65.838,65.844,65.824,65.844,83380000.0
2009-10-27 08:42:00,65.853,65.853,65.822,65.846,112020000.0
2009-10-27 08:43:00,65.857,65.863,65.836,65.856,90920000.0
2009-10-27 08:44:00,65.824,65.857,65.824,65.84,104410000.0
2009-10-27 08:45:00,65.875,65.875,65.817,65.82,47710000.0
2009-10-27 08:46:00,65.81,65.832,65.805,65.826,45690000.0
2009-10-27 08:47:00,65.807,65.833,65.801,65.833,29000000.0
2009-10-27 08:48:00,65.823,65.823,65.796,65.814,50760000.0
2009-10-27 08:49:00,65.819,65.834,65.808,65.834,21820000.0
2009-10-27 08:50:00,65.833,65.84,65.808,65.833,46780000.0
2009-10-27 08:51:00,65.837,65.837,65.83,65.836,40440000.0
2009-10-27 08:52:00,65.83,65.83,65.792,65.814,106530000.0
2009-10-27 08:53:00,65.801,65.806,65.773,65.803,84580000.0
2009-10-27 08:54:00,65.803,65.819,65.786,65.816,64730000.0
2009-10-27 08:55:00,65.781,65.809,65.773,65.808,81400000.0
2009-10-27 08:56:00,65.796,65.818,65.771,65.818,127600000.0
2009-10-27 08:57:00,65.812,65.818,65.782,65.782,105330000.0
2009-10-27 08:58:00,65.811,65.814,65.773,65.814,157580000.0
2009-10-27 08:59:00,65.808,65.832,65.804,65.832,111780000.0
2009-10-27 09:00:00,65.834,65.841,65.792,65.819,93810000.0
2009-10-27 09:01:00,65.83,65.853,65.818,65.847,80130000.0
2009-10-27 09:02:00,65.814,65.843,65.814,65.843,95610000.0
2009-10-27 09:03:00,65.858,65.868,65.837,65.851,71690000.0
2009-10-27 09:04:00,65.856,65.857,65.849,65.849,79050000.0
2009-10-27 09:05:00,65.821,65.841,65.806,65.812,77760000.0
2009-10-27 09:06:00,65.847,65.847,65.804,65.81,33700000.0
2009-10-27 09:07:00,65.83,65.86,65.823,65.852,84800000.0
2009-10-27 09:08:00,65.846,65.854,65.831,65.847,70850000.0
2009-10-27 09:09:00,65.841,65.855,65.836,65.855,18980000.0
2009-10-27 09:10:00,65.871,65.871,65.848,65.865,15420000.0
2009-10-27 09:11:00,65.855,65.863,65.837,65.857,47370000.0
2009-10-27 09:12:00,65.863,65.863,65.817,65.828,61290000.0
2009-10-27 09:13:00,65.833,65.838,65.814,65.828,112030000.0
2009-10-27 09:14:00,65.819,65.849,65.811,65.827,92360000.0
2009-10-27 09:15:00,65.865,65.865,65.836,65.841,49450000.0
2009-10-27 09:16:00,65.85,65.874,65.843,65.863,44380000.0
2009-10-27 09:17:00,65.873,65.873,65.837,65.853,66740000.0
2009-10-27 09:18:00,65.874,65.874,65.841,65.861,89840000.0
2009-10-27 09:19:00,65.853,65.866,65.839,65.855,103630000.0
2009-10-27 09:20:00,65.849,65.866,65.835,65.853,111340000.0
2009-10-27 09:21:00,65.871,65.874,65.856,65.86,125020000.0
2009-10-27 09:22:00,65.845,65.881,65.845,65.877,87170000.0
2009-10-27 09:23:00,65.847,65.866,65.83,65.85,78680000.0
2009-10-27 09:24:00,65.847,65.853,65.822,65.844,65360000.0
2009-10-27 09:25:00,65.842,65.842,65.813,65.818,78940000.0
2009-10-27 09:26:00,65.807,65.836,65.798,65.833,57610000.0
2009-10-27 09:27:00,65.836,65.875,65.819,65.855,75260000.0
2009-10-27 09:28:00,65.858,65.875,65.838,65.867,66950000.0
2009-10-27 09:29:00,65.865,65.882,65.861,65.864,103090000.0
2009-10-27 09:30:00,65.88,65.88,65.845,65.865,125820000.0
2009-10-27 09:31:00,65.862,65.89,65.855,65.867,132660000.0
2009-10-27 09:32:00,65.837,65.863,65.834,65.853,84480000.0
2009-10-27 09:33:00,65.872,65.877,65.84,65.873,79170000.0
2009-10-27 09:34:00,65.872,65.872,65.844,65.853,127840000.0
2009-10-27 09:35:00,65.847,65.847,65.816,65.831,127860000.0
2009-10-27 09:36:00,65.856,65.856,65.817,65.838,102900000.0
2009-10-27 09:37:00,65.802,65.851,65.802,65.822,51050000.0
2009-10-27 09:38:00,65.849,65.849,65.822,65.833,75440000.0
2009-10-27 09:39:00,65.849,65.849,65.813,65.834,94220000.0
2009-10-27 09:40:00,65.804,65.835,65.798,65.798,147690000.0
2009-10-27 09:41:00,65.789,65.826,65.784,65.807,155340000.0
2009-10-27 09:42:00,65.826,65.833,65.807,65.833,114510000.0
2009-10-27 09:43:00,65.826,65.837,65.797,65.829,64340000.0
2009-10-27 09:44:00,65.827,65.833,65.817,65.832,100340000.0
2009-10-27 09:45:00,65.833,65.853,65.818,65.845,76600000.0
2009-10-27 09:46:00,65.84,65.842,65.799,65.81,89120000.0
2009-10-27 09:47:00,65.818,65.844,65.811,65.833,138040000.0
2009-10-27 09:48:00,65.846,65.846,65.813,65.839,142010000.0
2009-10-27 09:49:00,65.824,65.853,65.824,65.826,96340000.0
2009-10-27 09:50:00,65.848,65.848,65.81,65.844,129530000.0
2009-10-27 09:51:00,65.827,65.83,65.801,65.83,111750000.0
2009-10-27 09:52:00,65.811,65.84,65.809,65.838,65330000.0
2009-10-27 09:53:00,65.814,65.839,65.807,65.808,57180000.0
2009-10-27 09:54:00,65.84,65.84,65.815,65.818,83200000.0
2009-10-27 09:55:00,65.808,65.838,65.808,65.827,103390000.0
2009-10-27 09:56:00,65.798,65.828,65.791,65.791,73290000.0
2009-10-27 09:57:00,65.814,65.818,65.787,65.818,115580000.0
2009-10-27 09:58:00,65.816,65.822,65.784,65.822,59670000.0
2009-10-27 09:59:00,65.814,65.824,65.785,65.818,113710000.0
2009-10-27 10:00:00,65.826,65.831,65.803,65.828,83120000.0
2009-10-27 10:01:00,65.834,65.84,65.808,65.838,98300000.0
2009-10-27 10:02:00,65.842,65.842,65.793,65.832,79570000.0
2009-10-27 10:03:00,65.843,65.843,65.796,65.817,87270000.0
2009-10-27 10:04:00,65.802,65.837,65.799,65.799,75750000.0
2009-10-27 10:05:00,65.809,65.819,65.781,65.787,119040000.0
2009-10-27 10:06:00,65.795,65.798,65.772,65.781,83940000.0
2009-10-27 10:07:00,65.807,65.827,65.78,65.814,91600000.0
2009-10-27 10:08:00,65.795,65.822,65.795,65.822,66380000.0
2009-10-27 10:09:00,65.802,65.83,65.79,65.802,43580000.0
2009-10-27 10:10:00,65.799,65.817,65.782,65.817,89500000.0
2009-10-27 10:11:00,65.799,65.809,65.778,65.794,57210000.0
2009-10-27 10:12:00,65.799,65.813,65.786,65.802,91430000.0
2009-10-27 10:13:00,65.789,65.827,65.789,65.804,93800000.0
2009-10-27 10:14:00,65.824,65.825,65.802,65.825,108590000.0
2009-10-27 10:15:00,65.823,65.823,65.748,65.779,64620000.0
2009-10-27 10:16:00,65.777,65.791,65.759,65.784,82480000.0
2009-10-27 10:17:00,65.796,65.797,65.767,65.793,90770000.0
2009-10-27 10:18:00,65.806,65.829,65.788,65.809,106700000.0
2009-10-27 10:19:00,65.795,65.805,65.774,65.797,77130000.0
2009-10-27 10:20:00,65.797,65.807,65.786,65.802,79330000.0
2009-10-27 10:21:00,65.811,65.811,65.786,65.797,49770000.0
2009-10-27 10:22:00,65.806,65.809,65.782,65.796,88010000.0
2009-10-27 10:23:00,65.804,65.819,65.801,65.809,116440000.0
2009-10-27 10:24:00,65.812,65.812,65.777,65.792,97940000.0
2009-10-27 10:25:00,65.79,65.8,65.771,65.781,114090000.0
2009-10-27 10:26:00,65.77,65.79,65.763,65.777,125050000.0
2009-10-27 10:27:00,65.791,65.791,65.754,65.754,130060000.0
2009-10-27 10:28:00,65.756,65.781,65.743,65.743,78700000.0
2009-10-27 10:29:00,65.768,65.777,65.742,65.742,118800000.0
2009-10-27 10:30:00,65.778,65.78,65.757,65.775,69020000.0
2009-10-27 10:31:00,65.758,65.781,65.754,65.76,78460000.0
2009-10-27 10:32:00,65.775,65.789,65.758,65.785,91520000.0
2009-10-27 10:33:00,65.786,65.79,65.766,65.79,86430000.0
2009-10-27 10:34:00,65.801,65.801,65.761,65.773,62530000.0
2009-10-27 10:35:00,65.765,65.776,65.738,65.768,96050000.0
2009-10-27 10:36:00,65.762,65.762,65.72,65.745,73700000.0
2009-10-27 10:37:00,65.734,65.751,65.709,65.751,88490000.0
2009-10-27 10:38:00,65.745,65.745,65.68,65.7,103290000.0
2009-10-27 10:39:00,65.704,65.706,65.659,65.695,77180000.0
2009-10-27 10:40:00,65.674,65.697,65.656,65.69,95640000.0
2009-10-27 10:41:00,65.653,65.687,65.647,65.651,104910000.0
2009-10-27 10:42:00,65.666,65.678,65.638,65.673,93200000.0
2009-10-27 10:43:00,65.676,65.681,65.645,65.674,88590000.0
2009-10-27 10:44:00,65.66,65.677,65.636,65.636,80610000.0
2009-10-27 10:45:00,65.655,65.67,65.629,65.668,69920000.0
2009-10-27 10:46:00,65.666,65.691,65.657,65.684,77600000.0
2009-10-27 10:47:00,65.653,65.689,65.653,65.68,90190000.0
2009-10-27 10:48:00,65.69,65.703,65.667,65.701,88020000.0
2009-10-27 10:49:00,65.693,65.697,65.65,65.654,115660000.0
2009-10-27 10:50:00,65.661,65.703,65.661,65.703,72470000.0
2009-10-27 10:51:00,65.697,65.71,65.679,65.705,63560000.0
2009-10-27 10:52:00,65.695,65.7,65.674,65.695,57640000.0
2009-10-27 10:53:00,65.701,65.72,65.685,65.717,104160000.0
2009-10-27 10:54:00,65.717,65.722,65.709,65.712,150390000.0
2009-10-27 10:55:00,65.704,65.737,65.704,65.736,76130000.0
2009-10-27 10:56:00,65.714,65.739,65.709,65.739,101630000.0
2009-10-27 10:57:00,65.729,65.739,65.713,65.713,95890000.0
2009-10-27 10:58:00,65.735,65.735,65.704,65.728,110970000.0
2009-10-27 10:59:00,65.729,65.729,65.686,65.701,90450000.0
2009-10-27 11:00:00,65.732,65.732,65.686,65.718,55120000.0
2009-10-27 11:01:00,65.714,65.714,65.683,65.704,56900000.0
2009-10-27 11:02:00,65.713,65.716,65.682,65.716,51320000.0
2009-10-27 11:03:00,65.729,65.75,65.708,65.745,64900000.0
2009-10-27 11:04:00,65.725,65.772,65.725,65.772,70420000.0
2009-10-27 11:05:00,65.774,65.774,65.724,65.724,79710000.0
2009-10-27 11:06:00,65.757,65.772,65.736,65.741,92090000.0
2009-10-27 11:07:00,65.731,65.769,65.731,65.756,52360000.0
2009-10-27 11:08:00,65.763,65.763,65.724,65.746,66310000.0
2009-10-27 11:09:00,65.752,65.752,65.715,65.734,88810000.0
2009-10-27 11:10:00,65.736,65.741,65.696,65.741,73360000.0
2009-10-27 11:11:00,65.737,65.75,65.704,65.742,88270000.0
2009-10-27 11:12:00,65.74,65.749,65.711,65.737,94740000.0
2009-10-27 11:13:00,65.739,65.742,65.721,65.742,45810000.0
2009-10-27 11:14:00,65.729,65.752,65.724,65.752,40830000.0
2009-10-27 11:15:00,65.748,65.748,65.725,65.747,78600000.0
2009-10-27 11:16:00,65.735,65.752,65.726,65.752,77730000.0
2009-10-27 11:17:00,65.754,65.756,65.716,65.734,74360000.0
2009-10-27 11:18:00,65.746,65.746,65.74,65.745,40020000.0
2009-10-27 11:19:00,65.738,65.753,65.715,65.753,116630000.0
2009-10-27 11:20:00,65.756,65.759,65.727,65.731,113860000.0
2009-10-27 11:21:00,65.763,65.763,65.731,65.746,89570000.0
2009-10-27 11:22:00,65.746,65.752,65.74,65.74,60890000.0
2009-10-27 11:23:00,65.723,65.76,65.723,65.755,109900000.0
2009-10-27 11:24:00,65.736,65.757,65.723,65.757,97580000.0
2009-10-27 11:25:00,65.74,65.755,65.74,65.755,55640000.0
2009-10-27 11:26:00,65.744,65.754,65.719,65.746,37930000.0
2009-10-27 11:27:00,65.742,65.742,65.71,65.728,47330000.0
2009-10-27 11:28:00,65.715,65.731,65.715,65.729,14160000.0
2009-10-27 11:29:00,65.729,65.731,65.704,65.72,28650000.0
2009-10-27 11:30:00,65.743,65.743,65.731,65.731,56540000.0
2009-10-27 11:31:00,65.747,65.754,65.736,65.749,39270000.0
2009-10-27 11:32:00,65.745,65.745,65.714,65.733,70530000.0
2009-10-27 11:33:00,65.724,65.732,65.704,65.721,113050000.0
2009-10-27 11:34:00,65.735,65.735,65.708,65.726,41480000.0
2009-10-27 11:35:00,65.707,65.707,65.699,65.699,31420000.0
2009-10-27 11:36:00,65.728,65.728,65.682,65.724,62730000.0
2009-10-27 11:37:00,65.72,65.741,65.72,65.731,71330000.0
2009-10-27 11:38:00,65.73,65.751,65.725,65.731,100540000.0
2009-10-27 11:39:00,65.744,65.744,65.718,65.728,68940000.0
2009-10-27 11:40:00,65.739,65.761,65.723,65.761,127350000.0
2009-10-27 11:41:00,65.751,65.773,65.737,65.737,105690000.0
2009-10-27 11:42:00,65.773,65.773,65.75,65.766,50300000.0
2009-10-27 11:43:00,65.739,65.769,65.739,65.758,31350000.0
2009-10-27 11:44:00,65.761,65.761,65.718,65.737,44140000.0
2009-10-27 11:45:00,65.731,65.731,65.703,65.725,38790000.0
2009-10-27 11:46:00,65.717,65.729,65.713,65.716,34980000.0
2009-10-27 11:47:00,65.721,65.727,65.716,65.722,11690000.0
2009-10-27 11:48:00,65.735,65.736,65.732,65.732,46290000.0
2009-10-27 11:49:00,65.733,65.733,65.68,65.7,60970000.0
2009-10-27 11:50:00,65.683,65.703,65.674,65.688,51140000.0
2009-10-27 11:51:00,65.721,65.721,65.688,65.708,58980000.0
2009-10-27 11:52:00,65.698,65.701,65.676,65.679,46520000.0
2009-10-27 11:53:00,65.698,65.722,65.677,65.722,33930000.0
2009-10-27 11:54:00,65.723,65.723,65.697,65.715,89860000.0
2009-10-27 11:55:00,65.725,65.725,65.695,65.709,82160000.0
2009-10-27 11:56:00,65.701,65.72,65.694,65.707,42310000.0
2009-10-27 11:57:00,65.72,65.72,65.683,65.692,61700000.0
2009-10-27 11:58:00,65.688,65.701,65.674,65.701,30890000.0
2009-10-27 11:59:00,65.7,65.715,65.687,65.714,22780000.0
2009-10-27 12:00:00,65.721,65.723,65.707,65.723,55530000.0
2009-10-27 12:01:00,65.712,65.736,65.712,65.736,79820000.0
2009-10-27 12:02:00,65.729,65.733,65.704,65.717,35220000.0
2009-10-27 12:03:00,65.734,65.742,65.716,65.738,60400000.0
2009-10-27 12:04:00,65.735,65.737,65.705,65.732,110380000.0
2009-10-27 12:05:00,65.726,65.735,65.715,65.727,67110000.0
2009-10-27 12:06:00,65.737,65.741,65.701,65.718,41690000.0
2009-10-27 12:07:00,65.713,65.74,65.713,65.735,32250000.0
2009-10-27 12:08:00,65.728,65.751,65.702,65.702,46290000.0
2009-10-27 12:09:00,65.733,65.736,65.704,65.736,116020000.0
2009-10-27 12:10:00,65.727,65.727,65.71,65.726,63450000.0
2009-10-27 12:11:00,65.726,65.731,65.707,65.727,76250000.0
2009-10-27 12:12:00,65.731,65.731,65.698,65.73,41490000.0
2009-10-27 12:13:00,65.725,65.73,65.715,65.725,77150000.0
2009-10-27 12:14:00,65.702,65.732,65.702,65.725,94640000.0
2009-10-27 12:15:00,65.723,65.73,65.706,65.719,77070000.0
2009-10-27 12:16:00,65.725,65.739,65.718,65.73,66620000.0
2009-10-27 12:17:00,65.739,65.748,65.724,65.745,110360000.0
2009-10-27 12:18:00,65.752,65.76,65.724,65.737,123370000.0
2009-10-27 12:19:00,65.75,65.76,65.733,65.759,91760000.0
2009-10-27 12:20:00,65.748,65.771,65.744,65.765,85880000.0
2009-10-27 12:21:00,65.766,65.767,65.743,65.757,92480000.0
2009-10-27 12:22:00,65.751,65.765,65.741,65.75,68160000.0
2009-10-27 12:23:00,65.774,65.776,65.762,65.768,100580000.0
2009-10-27 12:24:00,65.773,65.773,65.742,65.751,77140000.0
2009-10-27 12:25:00,65.774,65.774,65.745,65.766,82670000.0
2009-10-27 12:26:00,65.75,65.764,65.75,65.764,84870000.0
2009-10-27 12:27:00,65.773,65.773,65.743,65.743,78100000.0
2009-10-27 12:28:00,65.766,65.768,65.744,65.768,72850000.0
2009-10-27 12:29:00,65.766,65.766,65.743,65.764,75020000.0
2009-10-27 12:30:00,65.774,65.783,65.748,65.783,85860000.0
2009-10-27 12:31:00,65.776,65.782,65.759,65.782,89630000.0
2009-10-27 12:32:00,65.792,65.794,65.755,65.794,81930000.0
2009-10-27 12:33:00,65.783,65.783,65.747,65.776,79900000.0
2009-10-27 12:34:00,65.761,65.783,65.761,65.762,122360000.0
2009-10-27 12:35:00,65.777,65.78,65.776,65.778,111990000.0
2009-10-27 12:36:00,65.795,65.795,65.766,65.783,100590000.0
2009-10-27 12:37:00,65.761,65.789,65.761,65.772,58480000.0
2009-10-27 12:38:00,65.777,65.792,65.756,65.776,94430000.0
2009-10-27 12:39:00,65.784,65.793,65.764,65.787,86170000.0
2009-10-27 12:40:00,65.793,65.793,65.754,65.783,63170000.0
2009-10-27 12:41:00,65.783,65.783,65.747,65.766,22580000.0
2009-10-27 12:42:00,65.769,65.775,65.765,65.772,68250000.0
2009-10-27 12:43:00,65.769,65.777,65.769,65.769,52140000.0
2009-10-27 12:44:00,65.758,65.759,65.757,65.757,103170000.0
2009-10-27 12:45:00,65.771,65.771,65.736,65.764,129420000.0
2009-10-27 12:46:00,65.759,65.771,65.74,65.745,59860000.0
2009-10-27 12:47:00,65.77,65.77,65.745,65.764,57680000.0
2009-10-27 12:48:00,65.781,65.781,65.735,65.754,63000000.0
2009-10-27 12:49:00,65.76,65.767,65.729,65.767,120130000.0
2009-10-27 12:50:00,65.772,65.772,65.745,65.745,47010000.0
2009-10-27 12:51:00,65.776,65.781,65.755,65.767,55320000.0
2009-10-27 12:52:00,65.776,65.776,65.746,65.769,63550000.0
2009-10-27 12:53:00,65.774,65.774,65.744,65.766,66910000.0
2009-10-27 12:54:00,65.771,65.771,65.746,65.752,75210000.0
2009-10-27 12:55:00,65.739,65.757,65.734,65.743,52250000.0
2009-10-27 12:56:00,65.755,65.76,65.735,65.756,58400000.0
2009-10-27 12:57:00,65.767,65.784,65.751,65.784,53790000.0
2009-10-27 12:58:00,65.757,65.791,65.745,65.791,64540000.0
2009-10-27 12:59:00,65.791,65.794,65.756,65.778,37660000.0
2009-10-27 13:00:00,65.784,65.788,65.766,65.784,44010000.0
2009-10-27 13:01:00,65.802,65.802,65.766,65.797,100070000.0
2009-10-27 13:02:00,65.786,65.788,65.766,65.786,121840000.0
2009-10-27 13:03:00,65.785,65.785,65.743,65.761,131430000.0
2009-10-27 13:04:00,65.764,65.78,65.747,65.767,78440000.0
2009-10-27 13:05:00,65.764,65.799,65.758,65.787,75480000.0
2009-10-27 13:06:00,65.798,65.802,65.761,65.785,32770000.0
2009-10-27 13:07:00,65.798,65.8,65.773,65.788,53100000.0
2009-10-27 13:08:00,65.781,65.8,65.781,65.796,69440000.0
2009-10-27 13:09:00,65.814,65.814,65.786,65.805,132550000.0
2009-10-27 13:10:00,65.791,65.815,65.786,65.815,46360000.0
2009-10-27 13:11:00,65.819,65.851,65.812,65.846,34670000.0
2009-10-27 13:12:00,65.855,65.855,65.819,65.849,38830000.0
2009-10-27 13:13:00,65.833,65.862,65.833,65.854,25210000.0
2009-10-27 13:14:00,65.827,65.853,65.817,65.831,71550000.0
2009-10-27 13:15:00,65.823,65.853,65.823,65.853,70470000.0
2009-10-27 13:16:00,65.826,65.848,65.814,65.846,129490000.0
2009-10-27 13:17:00,65.843,65.843,65.816,65.836,104470000.0
2009-10-27 13:18:00,65.843,65.843,65.816,65.821,86930000.0
2009-10-27 13:19:00,65.801,65.832,65.801,65.826,120380000.0
2009-10-27 13:20:00,65.816,65.837,65.806,65.806,87270000.0
2009-10-27 13:21:00,65.834,65.835,65.806,65.835,101340000.0
2009-10-27 13:22:00,65.829,65.829,65.79,65.79,42380000.0
2009-10-27 13:23:00,65.812,65.817,65.789,65.814,38550000.0
2009-10-27 13:24:00,65.791,65.826,65.791,65.814,33360000.0
2009-10-27 13:25:00,65.791,65.82,65.791,65.8,47120000.0
2009-10-27 13:26:00,65.806,65.819,65.796,65.818,25990000.0
2009-10-27 13:27:00,65.837,65.837,65.83,65.835,43780000.0
2009-10-27 13:28:00,65.813,65.842,65.813,65.829,39390000.0
2009-10-27 13:29:00,65.808,65.831,65.808,65.827,108140000.0
2009-10-27 13:30:00,65.832,65.835,65.824,65.828,82080000.0
2009-10-27 13:31:00,65.837,65.837,65.812,65.835,70670000.0
2009-10-27 13:32:00,65.803,65.829,65.803,65.826,91040000.0
2009-10-27 13:33:00,65.835,65.835,65.788,65.788,130680000.0
2009-10-27 13:34:00,65.794,65.809,65.78,65.78,105050000.0
2009-10-27 13:35:00,65.8,65.812,65.782,65.812,156470000.0
2009-10-27 13:36:00,65.819,65.837,65.796,65.81,116920000.0
2009-10-27 13:37:00,65.823,65.837,65.804,65.82,98220000.0
2009-10-27 13:38:00,65.793,65.822,65.787,65.806,78720000.0
2009-10-27 13:39:00,65.832,65.832,65.766,65.782,95580000.0
2009-10-27 13:40:00,65.788,65.79,65.757,65.781,65160000.0
2009-10-27 13:41:00,65.772,65.772,65.735,65.762,79450000.0
2009-10-27 13:42:00,65.763,65.77,65.735,65.758,74410000.0
2009-10-27 13:43:00,65.753,65.775,65.753,65.775,29490000.0
2009-10-27 13:44:00,65.769,65.776,65.769,65.775,78590000.0
2009-10-27 13:45:00,65.785,65.791,65.763,65.784,71310000.0
2009-10-27 13:47:00,65.806,65.819,65.786,65.807,85530000.0
2009-10-27 13:48:00,65.823,65.823,65.778,65.78,74960000.0
2009-10-27 13:49:00,65.817,65.817,65.778,65.806,30440000.0
2009-10-27 13:50:00,65.782,65.809,65.778,65.809,73200000.0
2009-10-27 13:51:00,65.804,65.804,65.775,65.793,68010000.0
2009-10-27 13:52:00,65.775,65.801,65.775,65.801,6760000.0
2009-10-27 13:53:00,65.783,65.811,65.783,65.783,70710000.0
2009-10-27 13:54:00,65.814,65.823,65.801,65.802,20740000.0
2009-10-27 13:55:00,65.809,65.841,65.808,65.841,82610000.0
2009-10-27 13:56:00,65.833,65.833,65.803,65.819,74170000.0
2009-10-27 13:57:00,65.834,65.834,65.791,65.8,84360000.0
2009-10-27 13:58:00,65.827,65.829,65.796,65.826,116380000.0
2009-10-27 13:59:00,65.818,65.834,65.814,65.822,105710000.0
2009-10-27 14:00:00,65.837,65.837,65.797,65.824,99190000.0
2009-10-27 14:01:00,65.814,65.819,65.784,65.801,62870000.0
2009-10-27 14:02:00,65.813,65.821,65.794,65.801,86300000.0
2009-10-27 14:03:00,65.823,65.823,65.788,65.793,89630000.0
2009-10-27 14:04:00,65.813,65.824,65.787,65.824,60880000.0
2009-10-27 14:05:00,65.808,65.819,65.801,65.81,22960000.0
2009-10-27 14:06:00,65.808,65.821,65.803,65.809,71010000.0
2009-10-27 14:07:00,65.786,65.815,65.783,65.815,47040000.0
2009-10-27 14:08:00,65.796,65.8,65.772,65.772,99690000.0
2009-10-27 14:09:00,65.803,65.803,65.783,65.796,131370000.0
2009-10-27 14:10:00,65.805,65.805,65.785,65.786,60930000.0
2009-10-27 14:11:00,65.791,65.827,65.791,65.82,57140000.0
2009-10-27 14:12:00,65.84,65.84,65.774,65.774,68920000.0
2009-10-27 14:13:00,65.777,65.804,65.774,65.804,114480000.0
2009-10-27 14:14:00,65.791,65.809,65.779,65.797,48510000.0
2009-10-27 14:15:00,65.811,65.811,65.777,65.781,56740000.0
2009-10-27 14:16:00,65.816,65.828,65.79,65.801,54470000.0
2009-10-27 14:17:00,65.827,65.827,65.79,65.8,70820000.0
2009-10-27 14:18:00,65.828,65.837,65.822,65.822,71770000.0
2009-10-27 14:19:00,65.813,65.833,65.804,65.833,56190000.0
2009-10-27 14:20:00,65.843,65.843,65.812,65.812,66250000.0
2009-10-27 14:21:00,65.834,65.834,65.808,65.819,58560000.0
2009-10-27 14:22:00,65.811,65.832,65.803,65.832,68080000.0
2009-10-27 14:23:00,65.821,65.828,65.805,65.814,40270000.0
2009-10-27 14:24:00,65.839,65.858,65.815,65.852,45210000.0
2009-10-27 14:25:00,65.841,65.86,65.826,65.84,105140000.0
2009-10-27 14:26:00,65.853,65.853,65.822,65.822,117430000.0
2009-10-27 14:27:00,65.852,65.853,65.832,65.832,114900000.0
2009-10-27 14:28:00,65.837,65.84,65.812,65.827,77590000.0
2009-10-27 14:29:00,65.822,65.848,65.819,65.821,67330000.0
2009-10-27 14:30:00,65.854,65.854,65.815,65.843,30850000.0
2009-10-27 14:31:00,65.837,65.862,65.823,65.831,53270000.0
2009-10-27 14:32:00,65.816,65.831,65.799,65.816,73370000.0
2009-10-27 14:33:00,65.827,65.841,65.805,65.812,121640000.0
2009-10-27 14:34:00,65.799,65.839,65.799,65.828,42540000.0
2009-10-27 14:35:00,65.836,65.842,65.805,65.842,35370000.0
2009-10-27 14:36:00,65.844,65.844,65.816,65.836,35330000.0
2009-10-27 14:37:00,65.827,65.84,65.81,65.834,27450000.0
2009-10-27 14:38:00,65.808,65.82,65.798,65.817,74740000.0
2009-10-27 14:39:00,65.831,65.831,65.794,65.794,61100000.0
2009-10-27 14:40:00,65.805,65.815,65.784,65.791,124790000.0
2009-10-27 14:41:00,65.803,65.812,65.773,65.812,101170000.0
2009-10-27 14:42:00,65.799,65.838,65.796,65.818,84970000.0
2009-10-27 14:43:00,65.814,65.822,65.795,65.815,108730000.0
2009-10-27 14:44:00,65.813,65.836,65.813,65.827,92710000.0
2009-10-27 14:45:00,65.843,65.843,65.816,65.836,92130000.0
2009-10-27 14:46:00,65.84,65.84,65.806,65.806,44760000.0
2009-10-27 14:47:00,65.817,65.829,65.804,65.808,41560000.0
2009-10-27 14:48:00,65.832,65.832,65.789,65.817,25540000.0
2009-10-27 14:49:00,65.818,65.821,65.798,65.809,47800000.0
2009-10-27 14:50:00,65.815,65.815,65.786,65.791,22880000.0
2009-10-27 14:51:00,65.814,65.814,65.8,65.8,45240000.0
2009-10-27 14:52:00,65.813,65.813,65.773,65.78,38070000.0
2009-10-27 14:53:00,65.768,65.769,65.765,65.766,105710000.0
2009-10-27 14:54:00,65.714,65.794,65.711,65.791,96350000.0
2009-10-27 14:55:00,65.805,65.805,65.786,65.789,66240000.0
2009-10-27 14:56:00,65.782,65.819,65.782,65.816,78830000.0
2009-10-27 14:57:00,65.823,65.823,65.786,65.802,125550000.0
2009-10-27 14:58:00,65.804,65.807,65.798,65.804,98940000.0
2009-10-27 14:59:00,65.795,65.834,65.795,65.831,149960000.0
2009-10-27 15:00:00,65.825,65.835,65.769,65.792,119270000.0
2009-10-27 15:01:00,65.815,65.84,65.786,65.833,95730000.0
2009-10-27 15:02:00,65.834,65.834,65.806,65.827,77010000.0
2009-10-27 15:03:00,65.836,65.836,65.815,65.826,93790000.0
2009-10-27 15:04:00,65.819,65.841,65.807,65.807,66270000.0
2009-10-27 15:05:00,65.812,65.833,65.803,65.833,82990000.0
2009-10-27 15:06:00,65.843,65.843,65.806,65.831,76450000.0
2009-10-27 15:07:00,65.814,65.839,65.814,65.838,34070000.0
2009-10-27 15:08:00,65.825,65.841,65.804,65.827,78510000.0
2009-10-27 15:09:00,65.832,65.832,65.803,65.803,66260000.0
2009-10-27 15:10:00,65.807,65.828,65.805,65.82,17270000.0
2009-10-27 15:11:00,65.793,65.822,65.793,65.8,97670000.0
2009-10-27 15:12:00,65.813,65.816,65.8,65.816,125400000.0
2009-10-27 15:13:00,65.791,65.811,65.788,65.788,64930000.0
2009-10-27 15:14:00,65.801,65.81,65.793,65.798,55840000.0
2009-10-27 15:15:00,65.807,65.819,65.79,65.812,68700000.0
2009-10-27 15:16:00,65.801,65.815,65.792,65.815,111700000.0
2009-10-27 15:17:00,65.825,65.83,65.805,65.829,45120000.0
2009-10-27 15:18:00,65.838,65.84,65.807,65.826,53410000.0
2009-10-27 15:19:00,65.855,65.855,65.815,65.848,62230000.0
2009-10-27 15:20:00,65.857,65.86,65.827,65.832,61520000.0
2009-10-27 15:21:00,65.864,65.864,65.823,65.838,76380000.0
2009-10-27 15:22:00,65.845,65.845,65.815,65.83,51630000.0
2009-10-27 15:23:00,65.836,65.847,65.82,65.836,60370000.0
2009-10-27 15:24:00,65.844,65.849,65.82,65.847,61860000.0
2009-10-27 15:25:00,65.847,65.847,65.827,65.844,66300000.0
2009-10-27 15:26:00,65.821,65.837,65.802,65.802,44570000.0
2009-10-27 15:27:00,65.832,65.834,65.805,65.834,39780000.0
2009-10-27 15:28:00,65.82,65.833,65.804,65.833,99620000.0
2009-10-27 15:29:00,65.799,65.83,65.799,65.818,122810000.0
2009-10-27 15:30:00,65.834,65.84,65.816,65.835,125880000.0
2009-10-27 15:31:00,65.832,65.849,65.815,65.844,83200000.0
2009-10-27 15:32:00,65.814,65.838,65.796,65.796,75040000.0
2009-10-27 15:33:00,65.815,65.825,65.793,65.793,30500000.0
2009-10-27 15:34:00,65.803,65.83,65.8,65.808,54490000.0
2009-10-27 15:35:00,65.809,65.832,65.804,65.825,68890000.0
2009-10-27 15:36:00,65.826,65.835,65.794,65.807,132280000.0
2009-10-27 15:37:00,65.834,65.834,65.8,65.811,42740000.0
2009-10-27 15:38:00,65.835,65.835,65.802,65.834,35200000.0
2009-10-27 15:39:00,65.827,65.832,65.803,65.824,35100000.0
2009-10-27 15:40:00,65.807,65.827,65.805,65.827,23750000.0
2009-10-27 15:41:00,65.792,65.837,65.792,65.817,74270000.0
2009-10-27 15:42:00,65.839,65.854,65.827,65.833,63440000.0
2009-10-27 15:43:00,65.834,65.848,65.81,65.812,128990000.0
2009-10-27 15:44:00,65.809,65.827,65.797,65.816,108190000.0
2009-10-27 15:45:00,65.83,65.831,65.797,65.831,86080000.0
2009-10-27 15:46:00,65.815,65.841,65.789,65.81,115130000.0
2009-10-27 15:47:00,65.813,65.813,65.786,65.798,94200000.0
2009-10-27 15:48:00,65.814,65.832,65.787,65.787,101520000.0
2009-10-27 15:49:00,65.795,65.828,65.786,65.8,47790000.0
2009-10-27 15:50:00,65.792,65.828,65.792,65.819,39090000.0
2009-10-27 15:51:00,65.819,65.823,65.794,65.817,26890000.0
2009-10-27 15:52:00,65.803,65.84,65.803,65.814,46620000.0
2009-10-27 15:53:00,65.824,65.832,65.808,65.821,24310000.0
2009-10-27 15:54:00,65.836,65.841,65.807,65.834,44900000.0
2009-10-27 15:55:00,65.823,65.848,65.823,65.847,42800000.0
2009-10-27 15:56:00,65.827,65.831,65.803,65.811,107030000.0
2009-10-27 15:57:00,65.834,65.838,65.801,65.811,90130000.0
2009-10-27 15:58:00,65.819,65.84,65.814,65.827,64100000.0
2009-10-27 15:59:00,65.824,65.832,65.796,65.827,85260000.0
2009-10-27 16:00:00,65.772,65.825,65.651,65.764,128690000.0
2009-10-27 16:01:00,65.752,65.765,65.714,65.714,104850000.0
2009-10-27 16:02:00,65.718,65.74,65.708,65.718,151620000.0
2009-10-27 16:03:00,65.754,65.79,65.726,65.767,118170000.0
2009-10-27 16:04:00,65.726,65.75,65.711,65.75,87890000.0
2009-10-27 16:05:00,65.748,65.769,65.747,65.766,74830000.0
2009-10-27 16:06:00,65.764,65.764,65.721,65.722,98670000.0
2009-10-27 16:07:00,65.752,65.792,65.735,65.767,69840000.0
2009-10-27 16:08:00,65.786,65.786,65.738,65.751,75450000.0
2009-10-27 16:09:00,65.766,65.766,65.725,65.748,82190000.0
2009-10-27 16:10:00,65.757,65.757,65.719,65.739,31450000.0
2009-10-27 16:11:00,65.749,65.772,65.737,65.747,79380000.0
2009-10-27 16:12:00,65.768,65.768,65.693,65.693,68540000.0
2009-10-27 16:13:00,65.698,65.71,65.682,65.71,18440000.0
2009-10-27 16:14:00,65.708,65.727,65.659,65.725,116660000.0
2009-10-27 16:15:00,65.725,65.729,65.697,65.707,99530000.0
2009-10-27 16:16:00,65.709,65.711,65.696,65.706,119600000.0
2009-10-27 16:17:00,65.716,65.731,65.702,65.717,123750000.0
2009-10-27 16:18:00,65.722,65.73,65.704,65.726,122050000.0
2009-10-27 16:19:00,65.748,65.762,65.738,65.762,71460000.0
2009-10-27 16:20:00,65.765,65.765,65.733,65.745,116280000.0
2009-10-27 16:21:00,65.759,65.759,65.711,65.717,74340000.0
2009-10-27 16:22:00,65.706,65.73,65.705,65.726,83660000.0
2009-10-27 16:23:00,65.716,65.735,65.714,65.735,78220000.0
2009-10-27 16:24:00,65.751,65.751,65.711,65.718,87500000.0
2009-10-27 16:25:00,65.726,65.734,65.704,65.727,64040000.0
2009-10-27 16:26:00,65.721,65.73,65.708,65.725,99260000.0
2009-10-27 16:27:00,65.733,65.765,65.703,65.765,72340000.0
2009-10-27 16:28:00,65.761,65.79,65.751,65.783,82130000.0
2009-10-27 16:29:00,65.788,65.81,65.772,65.776,91020000.0
2009-10-27 16:30:00,65.79,65.792,65.773,65.792,68530000.0
2009-10-27 16:31:00,65.786,65.794,65.766,65.772,91840000.0
2009-10-27 16:32:00,65.773,65.784,65.763,65.784,97720000.0
2009-10-27 16:33:00,65.793,65.793,65.763,65.778,94390000.0
2009-10-27 16:34:00,65.781,65.794,65.764,65.764,81320000.0
2009-10-27 16:35:00,65.777,65.788,65.766,65.786,82520000.0
2009-10-27 16:36:00,65.784,65.795,65.754,65.754,65520000.0
2009-10-27 16:37:00,65.779,65.783,65.755,65.776,74190000.0
2009-10-27 16:38:00,65.763,65.78,65.758,65.772,83500000.0
2009-10-27 16:39:00,65.779,65.779,65.755,65.773,98730000.0
2009-10-27 16:40:00,65.777,65.785,65.763,65.779,114810000.0
2009-10-27 16:41:00,65.776,65.807,65.765,65.806,76680000.0
2009-10-27 16:42:00,65.814,65.822,65.786,65.801,61040000.0
2009-10-27 16:43:00,65.807,65.815,65.786,65.815,61750000.0
2009-10-27 16:44:00,65.813,65.813,65.778,65.78,110910000.0
2009-10-27 16:45:00,65.816,65.816,65.785,65.805,144940000.0
2009-10-27 16:46:00,65.78,65.81,65.78,65.798,72740000.0
2009-10-27 16:47:00,65.8,65.809,65.786,65.809,97610000.0
2009-10-27 16:48:00,65.81,65.81,65.776,65.798,90520000.0
2009-10-27 16:49:00,65.79,65.814,65.781,65.814,120880000.0
2009-10-27 16:50:00,65.779,65.779,65.775,65.779,91240000.0
2009-10-27 16:51:00,65.795,65.801,65.769,65.774,53980000.0
2009-10-27 16:52:00,65.795,65.795,65.759,65.776,53660000.0
2009-10-27 16:53:00,65.752,65.78,65.752,65.762,47000000.0
2009-10-27 16:54:00,65.794,65.794,65.755,65.771,65950000.0
2009-10-27 16:55:00,65.775,65.781,65.746,65.775,76140000.0
2009-10-27 16:56:00,65.743,65.775,65.743,65.758,73830000.0
2009-10-27 16:57:00,65.775,65.775,65.753,65.76,96180000.0
2009-10-27 16:58:00,65.752,65.752,65.734,65.748,56050000.0
2009-10-27 16:59:00,65.74,65.769,65.74,65.741,60240000.0
2009-10-27 17:00:00,65.777,65.791,65.749,65.784,81880000.0
2009-10-27 17:01:00,65.798,65.827,65.789,65.79,70740000.0
2009-10-27 17:02:00,65.814,65.826,65.789,65.822,76610000.0
2009-10-27 17:03:00,65.818,65.818,65.793,65.801,93380000.0
2009-10-27 17:04:00,65.818,65.832,65.811,65.823,45440000.0
2009-10-27 17:05:00,65.826,65.832,65.806,65.808,39990000.0
2009-10-27 17:06:00,65.825,65.833,65.813,65.82,74500000.0
2009-10-27 17:07:00,65.823,65.831,65.803,65.824,75050000.0
2009-10-27 17:08:00,65.813,65.816,65.765,65.798,73840000.0
2009-10-27 17:09:00,65.803,65.803,65.764,65.764,45290000.0
2009-10-27 17:10:00,65.774,65.809,65.769,65.8,109950000.0
2009-10-27 17:11:00,65.778,65.809,65.761,65.793,108850000.0
2009-10-27 17:12:00,65.796,65.81,65.767,65.799,79960000.0
2009-10-27 17:13:00,65.773,65.815,65.773,65.814,59330000.0
2009-10-27 17:14:00,65.815,65.815,65.792,65.804,97680000.0
2009-10-27 17:15:00,65.82,65.82,65.786,65.791,90710000.0
2009-10-27 17:16:00,65.774,65.815,65.774,65.815,52100000.0
2009-10-27 17:17:00,65.801,65.821,65.788,65.817,38170000.0
2009-10-27 17:18:00,65.915,65.915,65.796,65.802,46900000.0
2009-10-27 17:19:00,65.802,65.811,65.787,65.811,10200000.0
2009-10-27 17:20:00,65.794,65.828,65.794,65.808,26930000.0
2009-10-27 17:21:00,65.832,65.832,65.804,65.818,53310000.0
2009-10-27 17:22:00,65.793,65.812,65.786,65.812,38220000.0
2009-10-27 17:23:00,65.808,65.822,65.796,65.814,68730000.0
2009-10-27 17:24:00,65.826,65.826,65.802,65.821,109760000.0
2009-10-27 17:25:00,65.815,65.823,65.795,65.815,44320000.0
2009-10-27 17:26:00,65.8,65.812,65.795,65.812,34070000.0
2009-10-27 17:27:00,65.822,65.822,65.794,65.817,66870000.0
2009-10-27 17:28:00,65.802,65.822,65.802,65.803,74750000.0
2009-10-27 17:29:00,65.814,65.833,65.814,65.833,100790000.0
2009-10-27 17:30:00,65.834,65.842,65.815,65.842,66650000.0
2009-10-27 17:31:00,65.832,65.852,65.832,65.847,127350000.0
2009-10-27 17:32:00,65.864,65.872,65.843,65.853,113420000.0
2009-10-27 17:33:00,65.852,65.852,65.821,65.844,41360000.0
2009-10-27 17:34:00,65.844,65.852,65.821,65.852,32620000.0
2009-10-27 17:35:00,65.841,65.86,65.838,65.841,44960000.0
2009-10-27 17:36:00,65.872,65.872,65.831,65.832,41610000.0
2009-10-27 17:37:00,65.853,65.865,65.825,65.856,37990000.0
2009-10-27 17:38:00,65.847,65.864,65.838,65.846,10670000.0
2009-10-27 17:39:00,65.85,65.85,65.819,65.836,43230000.0
2009-10-27 17:40:00,65.823,65.831,65.796,65.809,66730000.0
2009-10-27 17:41:00,65.836,65.836,65.815,65.835,46100000.0
2009-10-27 17:42:00,65.842,65.842,65.813,65.813,53930000.0
2009-10-27 17:43:00,65.824,65.84,65.814,65.834,47470000.0
2009-10-27 17:44:00,65.825,65.825,65.802,65.802,34030000.0
2009-10-27 17:45:00,65.822,65.822,65.796,65.817,81400000.0
2009-10-27 17:46:00,65.806,65.832,65.806,65.832,83870000.0
2009-10-27 17:47:00,65.827,65.836,65.823,65.836,42990000.0
2009-10-27 17:48:00,65.838,65.838,65.804,65.816,52670000.0
2009-10-27 17:49:00,65.826,65.833,65.824,65.833,29570000.0
2009-10-27 17:50:00,65.847,65.858,65.827,65.828,22610000.0
2009-10-27 17:51:00,65.852,65.859,65.829,65.844,54780000.0
2009-10-27 17:52:00,65.841,65.847,65.84,65.845,79980000.0
2009-10-27 17:53:00,65.835,65.844,65.825,65.844,37880000.0
2009-10-27 17:54:00,65.853,65.853,65.813,65.832,66170000.0
2009-10-27 17:55:00,65.806,65.831,65.806,65.808,114480000.0
2009-10-27 17:56:00,65.833,65.833,65.816,65.822,65990000.0
2009-10-27 17:57:00,65.837,65.839,65.82,65.827,38930000.0
2009-10-27 17:58:00,65.835,65.835,65.805,65.805,32350000.0
2009-10-27 17:59:00,65.822,65.822,65.776,65.806,42700000.0
2009-10-27 18:00:00,65.817,65.819,65.778,65.817,120950000.0
2009-10-27 18:01:00,65.806,65.812,65.779,65.789,72640000.0
2009-10-27 18:02:00,65.817,65.817,65.787,65.798,83650000.0
2009-10-27 18:03:00,65.811,65.811,65.789,65.805,39700000.0
2009-10-27 18:04:00,65.803,65.812,65.803,65.806,79530000.0
2009-10-27 18:05:00,65.809,65.831,65.793,65.8,95760000.0
2009-10-27 18:06:00,65.813,65.813,65.781,65.813,80240000.0
2009-10-27 18:07:00,65.814,65.814,65.788,65.806,65310000.0
2009-10-27 18:08:00,65.813,65.813,65.784,65.802,100600000.0
2009-10-27 18:09:00,65.814,65.814,65.8,65.807,130470000.0
2009-10-27 18:10:00,65.79,65.8,65.775,65.796,77410000.0
2009-10-27 18:11:00,65.806,65.806,65.798,65.798,92880000.0
2009-10-27 18:12:00,65.822,65.825,65.785,65.817,85490000.0
2009-10-27 18:13:00,65.78,65.81,65.78,65.797,71570000.0
2009-10-27 18:14:00,65.808,65.815,65.802,65.813,112180000.0
2009-10-27 18:15:00,65.825,65.825,65.806,65.817,76120000.0
2009-10-27 18:16:00,65.81,65.816,65.808,65.808,76770000.0
2009-10-27 18:17:00,65.793,65.818,65.781,65.781,86380000.0
2009-10-27 18:18:00,65.814,65.824,65.784,65.824,78380000.0
2009-10-27 18:19:00,65.82,65.821,65.818,65.819,77950000.0
2009-10-27 18:20:00,65.817,65.817,65.785,65.806,80130000.0
2009-10-27 18:21:00,65.818,65.819,65.796,65.816,88120000.0
2009-10-27 18:22:00,65.794,65.824,65.794,65.817,88640000.0
2009-10-27 18:23:00,65.825,65.825,65.803,65.825,77080000.0
2009-10-27 18:24:00,65.828,65.833,65.805,65.827,80660000.0
2009-10-27 18:25:00,65.833,65.833,65.816,65.827,113900000.0
2009-10-27 18:26:00,65.803,65.828,65.803,65.825,110030000.0
2009-10-27 18:27:00,65.832,65.832,65.8,65.8,107180000.0
2009-10-27 18:28:00,65.828,65.839,65.807,65.835,60280000.0
2009-10-27 18:29:00,65.812,65.841,65.812,65.836,92300000.0
2009-10-27 18:30:00,65.843,65.843,65.815,65.834,85710000.0
2009-10-27 18:31:00,65.845,65.845,65.796,65.82,65060000.0
2009-10-27 18:32:00,65.793,65.809,65.785,65.797,26750000.0
2009-10-27 18:33:00,65.819,65.838,65.784,65.831,73180000.0
2009-10-27 18:34:00,65.842,65.842,65.789,65.818,53780000.0
2009-10-27 18:35:00,65.814,65.814,65.785,65.804,99140000.0
2009-10-27 18:36:00,65.81,65.81,65.784,65.807,134000000.0
2009-10-27 18:37:00,65.796,65.82,65.796,65.82,65760000.0
2009-10-27 18:38:00,65.819,65.838,65.805,65.819,55980000.0
2009-10-27 18:39:00,65.848,65.848,65.809,65.809,61870000.0
2009-10-27 18:40:00,65.812,65.822,65.793,65.816,113730000.0
2009-10-27 18:41:00,65.805,65.819,65.788,65.808,45500000.0
2009-10-27 18:42:00,65.834,65.834,65.798,65.82,52910000.0
2009-10-27 18:43:00,65.825,65.825,65.796,65.801,62380000.0
2009-10-27 18:44:00,65.805,65.814,65.785,65.814,70210000.0
2009-10-27 18:45:00,65.789,65.803,65.783,65.803,70430000.0
2009-10-27 18:46:00,65.811,65.816,65.81,65.811,56580000.0
2009-10-27 18:47:00,65.817,65.817,65.81,65.817,59110000.0
2009-10-27 18:48:00,65.818,65.824,65.791,65.815,57290000.0
2009-10-27 18:49:00,65.825,65.825,65.793,65.799,60790000.0
2009-10-27 18:50:00,65.786,65.82,65.786,65.816,39360000.0
2009-10-27 18:51:00,65.813,65.813,65.765,65.791,42430000.0
2009-10-27 18:52:00,65.807,65.821,65.794,65.794,98070000.0
2009-10-27 18:53:00,65.819,65.822,65.803,65.803,119010000.0
2009-10-27 18:54:00,65.822,65.822,65.797,65.821,123150000.0
2009-10-27 18:55:00,65.813,65.822,65.788,65.807,77260000.0
2009-10-27 18:56:00,65.807,65.807,65.8,65.807,65250000.0
2009-10-27 18:57:00,65.809,65.813,65.803,65.81,27100000.0
2009-10-27 18:58:00,65.805,65.805,65.773,65.798,54580000.0
2009-10-27 18:59:00,65.806,65.808,65.802,65.806,65890000.0
2009-10-27 19:00:00,65.8,65.805,65.763,65.786,129610000.0
2009-10-27 19:01:00,65.793,65.793,65.715,65.749,42530000.0
2009-10-27 19:02:00,65.745,65.746,65.709,65.729,35550000.0
2009-10-27 19:03:00,65.736,65.744,65.667,65.694,36320000.0
2009-10-27 19:04:00,65.683,65.701,65.657,65.701,25230000.0
2009-10-27 19:05:00,65.691,65.706,65.648,65.668,70500000.0
2009-10-27 19:06:00,65.681,65.681,65.612,65.643,66840000.0
2009-10-27 19:07:00,65.618,65.648,65.58,65.612,123270000.0
2009-10-27 19:08:00,65.596,65.631,65.574,65.631,101450000.0
2009-10-27 19:09:00,65.647,65.652,65.626,65.645,89340000.0
2009-10-27 19:10:00,65.652,65.652,65.601,65.63,110170000.0
2009-10-27 19:11:00,65.61,65.633,65.607,65.629,83550000.0
2009-10-27 19:12:00,65.639,65.639,65.603,65.612,100770000.0
2009-10-27 19:13:00,65.599,65.621,65.592,65.621,40810000.0
2009-10-27 19:14:00,65.616,65.636,65.605,65.619,41720000.0
2009-10-27 19:15:00,65.631,65.631,65.605,65.605,23770000.0
2009-10-27 19:16:00,65.618,65.621,65.594,65.621,46760000.0
2009-10-27 19:17:00,65.618,65.627,65.608,65.627,26560000.0
2009-10-27 19:18:00,65.636,65.636,65.606,65.607,41220000.0
2009-10-27 19:19:00,65.625,65.64,65.604,65.626,41270000.0
2009-10-27 19:20:00,65.635,65.648,65.61,65.61,107640000.0
2009-10-27 19:21:00,65.641,65.641,65.621,65.621,79780000.0
2009-10-27 19:22:00,65.637,65.643,65.616,65.635,64980000.0
2009-10-27 19:23:00,65.599,65.619,65.596,65.617,83390000.0
2009-10-27 19:24:00,65.62,65.62,65.577,65.588,127590000.0
2009-10-27 19:25:00,65.594,65.61,65.585,65.59,105600000.0
2009-10-27 19:26:00,65.582,65.609,65.582,65.608,157430000.0
2009-10-27 19:27:00,65.626,65.626,65.595,65.619,111880000.0
2009-10-27 19:28:00,65.607,65.617,65.587,65.601,92340000.0
2009-10-27 19:29:00,65.6,65.61,65.586,65.603,82390000.0
2009-10-27 19:30:00,65.622,65.622,65.587,65.609,89780000.0
2009-10-27 19:31:00,65.616,65.619,65.611,65.619,71360000.0
2009-10-27 19:32:00,65.605,65.614,65.58,65.599,73830000.0
2009-10-27 19:33:00,65.606,65.606,65.583,65.604,77970000.0
2009-10-27 19:34:00,65.594,65.614,65.587,65.605,33790000.0
2009-10-27 19:35:00,65.614,65.614,65.586,65.614,77380000.0
2009-10-27 19:36:00,65.617,65.619,65.59,65.599,69530000.0
2009-10-27 19:37:00,65.588,65.59,65.567,65.575,10900000.0
2009-10-27 19:38:00,65.57,65.591,65.566,65.578,91500000.0
2009-10-27 19:39:00,65.596,65.598,65.583,65.586,62590000.0
2009-10-27 19:40:00,65.584,65.584,65.556,65.577,107840000.0
2009-10-27 19:41:00,65.58,65.592,65.548,65.592,67990000.0
2009-10-27 19:42:00,65.596,65.599,65.564,65.598,130860000.0
2009-10-27 19:43:00,65.594,65.594,65.556,65.586,101170000.0
2009-10-27 19:44:00,65.599,65.617,65.577,65.595,76680000.0
2009-10-27 19:45:00,65.623,65.624,65.592,65.624,78080000.0
2009-10-27 19:46:00,65.636,65.642,65.61,65.629,100600000.0
2009-10-27 19:47:00,65.626,65.632,65.604,65.604,80150000.0
2009-10-27 19:48:00,65.622,65.635,65.608,65.635,39040000.0
2009-10-27 19:49:00,65.612,65.64,65.612,65.634,44160000.0
2009-10-27 19:50:00,65.644,65.644,65.609,65.629,63640000.0
2009-10-27 19:51:00,65.641,65.644,65.605,65.644,51730000.0
2009-10-27 19:52:00,65.632,65.632,65.58,65.589,117330000.0
2009-10-27 19:53:00,65.6,65.609,65.6,65.605,133500000.0
2009-10-27 19:54:00,65.599,65.616,65.587,65.616,47600000.0
2009-10-27 19:55:00,65.585,65.61,65.58,65.58,66730000.0
2009-10-27 19:56:00,65.596,65.596,65.551,65.562,66310000.0
2009-10-27 19:57:00,65.568,65.568,65.511,65.515,106830000.0
2009-10-27 19:58:00,65.529,65.531,65.506,65.525,39360000.0
2009-10-27 19:59:00,65.51,65.564,65.51,65.564,74890000.0
2009-10-27 20:00:00,65.563,65.582,65.539,65.567,36900000.0
2009-10-27 20:01:00,65.565,65.59,65.553,65.553,83120000.0
2009-10-27 20:02:00,65.566,65.571,65.544,65.562,66850000.0
2009-10-27 20:03:00,65.585,65.59,65.564,65.566,56680000.0
2009-10-27 20:04:00,65.593,65.6,65.566,65.579,62870000.0
2009-10-27 20:05:00,65.55,65.571,65.547,65.559,60250000.0
2009-10-27 20:06:00,65.566,65.566,65.529,65.538,49010000.0
2009-10-27 20:07:00,65.51,65.55,65.51,65.55,45600000.0
2009-10-27 20:08:00,65.541,65.543,65.515,65.543,71400000.0
2009-10-27 20:09:00,65.541,65.541,65.49,65.507,92030000.0
2009-10-27 20:10:00,65.513,65.513,65.482,65.506,160050000.0
2009-10-27 20:11:00,65.488,65.514,65.477,65.498,74330000.0
2009-10-27 20:12:00,65.513,65.513,65.477,65.498,83190000.0
2009-10-27 20:13:00,65.466,65.516,65.466,65.513,43320000.0
2009-10-27 20:14:00,65.485,65.524,65.485,65.504,29100000.0
2009-10-27 20:15:00,65.527,65.532,65.488,65.532,50270000.0
2009-10-27 20:16:00,65.525,65.539,65.499,65.533,108510000.0
2009-10-27 20:17:00,65.557,65.557,65.546,65.547,115090000.0
2009-10-27 20:18:00,65.562,65.562,65.539,65.552,31350000.0
2009-10-27 20:19:00,65.544,65.563,65.544,65.563,52350000.0
2009-10-27 20:20:00,65.565,65.573,65.556,65.57,13000000.0
2009-10-27 20:21:00,65.596,65.596,65.557,65.577,55120000.0
2009-10-27 20:22:00,65.559,65.583,65.552,65.552,55020000.0
2009-10-27 20:23:00,65.569,65.576,65.569,65.569,85260000.0
2009-10-27 20:24:00,65.582,65.582,65.547,65.575,154380000.0
2009-10-27 20:25:00,65.569,65.583,65.543,65.583,65220000.0
2009-10-27 20:26:00,65.579,65.588,65.555,65.584,100360000.0
2009-10-27 20:27:00,65.588,65.594,65.568,65.571,117590000.0
2009-10-27 20:28:00,65.561,65.575,65.556,65.575,103380000.0
2009-10-27 20:29:00,65.589,65.603,65.579,65.579,76520000.0
2009-10-27 20:30:00,65.604,65.604,65.581,65.581,40400000.0
2009-10-27 20:31:00,65.58,65.58,65.561,65.571,37450000.0
2009-10-27 20:32:00,65.576,65.595,65.556,65.575,53790000.0
2009-10-27 20:33:00,65.58,65.59,65.552,65.571,32280000.0
2009-10-27 20:34:00,65.541,65.563,65.541,65.554,33110000.0
2009-10-27 20:35:00,65.535,65.57,65.535,65.539,37310000.0
2009-10-27 20:36:00,65.573,65.573,65.54,65.54,60240000.0
2009-10-27 20:37:00,65.547,65.563,65.533,65.559,108100000.0
2009-10-27 20:38:00,65.524,65.554,65.524,65.554,77700000.0
2009-10-27 20:39:00,65.563,65.563,65.532,65.541,70060000.0
2009-10-27 20:40:00,65.565,65.568,65.561,65.568,77080000.0
2009-10-27 20:41:00,65.555,65.561,65.531,65.539,145790000.0
2009-10-27 20:42:00,65.57,65.57,65.537,65.539,119420000.0
2009-10-27 20:43:00,65.553,65.567,65.539,65.562,143100000.0
2009-10-27 20:44:00,65.556,65.57,65.543,65.558,123890000.0
2009-10-27 20:45:00,65.574,65.574,65.547,65.566,59710000.0
2009-10-27 20:46:00,65.56,65.56,65.535,65.546,85470000.0
2009-10-27 20:47:00,65.52,65.551,65.52,65.523,76780000.0
2009-10-27 20:48:00,65.552,65.552,65.517,65.523,73420000.0
2009-10-27 20:49:00,65.518,65.547,65.518,65.537,69820000.0
2009-10-27 20:50:00,65.545,65.554,65.528,65.554,72200000.0
2009-10-27 20:51:00,65.553,65.553,65.526,65.545,43550000.0
2009-10-27 20:52:00,65.533,65.561,65.528,65.561,62500000.0
2009-10-27 20:53:00,65.573,65.581,65.549,65.581,29790000.0
2009-10-27 20:54:00,65.586,65.586,65.556,65.567,95670000.0
2009-10-27 20:55:00,65.579,65.593,65.562,65.591,75860000.0
2009-10-27 20:56:00,65.577,65.594,65.576,65.578,123380000.0
2009-10-27 20:57:00,65.582,65.593,65.57,65.584,115200000.0
2009-10-27 20:58:00,65.599,65.62,65.582,65.62,115400000.0
2009-10-27 20:59:00,65.615,65.629,65.594,65.621,105250000.0
2009-10-27 21:00:00,65.613,65.615,65.59,65.615,45030000.0
2009-10-27 21:01:00,65.624,65.634,65.61,65.633,27090000.0
2009-10-27 21:02:00,65.618,65.645,65.618,65.634,57830000.0
2009-10-27 21:03:00,65.643,65.65,65.619,65.64,112110000.0
2009-10-27 21:04:00,65.657,65.657,65.638,65.638,78680000.0
2009-10-27 21:05:00,65.651,65.653,65.623,65.653,100040000.0
2009-10-27 21:06:00,65.642,65.649,65.616,65.649,94520000.0
2009-10-27 21:07:00,65.648,65.648,65.631,65.641,115180000.0
2009-10-27 21:09:00,65.64,65.64,65.631,65.632,96430000.0
2009-10-27 21:10:00,65.639,65.639,65.613,65.622,98930000.0
2009-10-27 21:11:00,65.622,65.622,65.599,65.62,55830000.0
2009-10-27 21:12:00,65.631,65.632,65.609,65.628,142330000.0
2009-10-27 21:13:00,65.623,65.638,65.622,65.622,88450000.0
2009-10-27 21:14:00,65.622,65.652,65.622,65.625,79140000.0
2009-10-27 21:15:00,65.635,65.635,65.611,65.629,98990000.0
2009-10-27 21:16:00,65.622,65.634,65.62,65.634,90400000.0
2009-10-27 21:17:00,65.628,65.635,65.628,65.633,112470000.0
2009-10-27 21:18:00,65.643,65.643,65.631,65.633,109410000.0
2009-10-27 21:19:00,65.642,65.648,65.637,65.637,80800000.0
2009-10-27 21:20:00,65.642,65.647,65.629,65.641,54110000.0
2009-10-27 21:21:00,65.646,65.646,65.612,65.618,58550000.0
2009-10-27 21:22:00,65.634,65.644,65.612,65.626,75120000.0
2009-10-27 21:23:00,65.655,65.658,65.647,65.654,98530000.0
2009-10-27 21:24:00,65.662,65.662,65.628,65.646,62480000.0
2009-10-27 21:25:00,65.632,65.661,65.632,65.655,51500000.0
2009-10-27 21:26:00,65.649,65.651,65.628,65.643,61710000.0
2009-10-27 21:27:00,65.645,65.655,65.628,65.647,113730000.0
2009-10-27 21:28:00,65.626,65.651,65.626,65.64,82470000.0
2009-10-27 21:29:00,65.641,65.653,65.632,65.648,56300000.0
2009-10-27 21:30:00,65.664,65.664,65.653,65.653,42300000.0
2009-10-27 21:31:00,65.647,65.649,65.645,65.646,70270000.0
2009-10-27 21:32:00,65.645,65.645,65.619,65.64,86970000.0
2009-10-27 21:33:00,65.644,65.649,65.638,65.639,106210000.0
2009-10-27 21:34:00,65.61,65.648,65.609,65.648,112320000.0
2009-10-27 21:35:00,65.661,65.661,65.628,65.649,121940000.0
2009-10-27 21:36:00,65.646,65.646,65.609,65.613,85730000.0
2009-10-27 21:37:00,65.602,65.628,65.602,65.627,81240000.0
2009-10-27 21:38:00,65.624,65.65,65.617,65.638,62720000.0
2009-10-27 21:39:00,65.638,65.653,65.626,65.653,79730000.0
2009-10-27 21:40:00,65.62,65.651,65.62,65.639,55490000.0
2009-10-27 21:41:00,65.635,65.642,65.615,65.642,71360000.0
2009-10-27 21:42:00,65.653,65.653,65.641,65.65,67090000.0
2009-10-27 21:43:00,65.649,65.656,65.636,65.644,105170000.0
2009-10-27 21:44:00,65.652,65.652,65.625,65.645,122710000.0
2009-10-27 21:45:00,65.654,65.654,65.625,65.635,132610000.0
2009-10-27 21:46:00,65.628,65.651,65.628,65.648,13710000.0
2009-10-27 21:47:00,65.654,65.66,65.64,65.654,79450000.0
2009-10-27 21:48:00,65.669,65.673,65.654,65.664,124300000.0
2009-10-27 21:49:00,65.638,65.663,65.638,65.657,120320000.0
2009-10-27 21:50:00,65.669,65.669,65.66,65.661,99100000.0
2009-10-27 21:51:00,65.661,65.661,65.635,65.648,55570000.0
2009-10-27 21:52:00,65.655,65.663,65.643,65.663,72320000.0
2009-10-27 21:53:00,65.635,65.693,65.635,65.693,87100000.0
2009-10-27 21:54:00,65.69,65.697,65.667,65.679,162180000.0
2009-10-27 21:55:00,65.644,65.678,65.644,65.664,157800000.0
2009-10-27 21:56:00,65.649,65.664,65.643,65.657,106430000.0
2009-10-27 21:57:00,65.662,65.662,65.632,65.632,62850000.0
2009-10-27 21:58:00,65.655,65.668,65.646,65.663,101850000.0
2009-10-27 21:59:00,65.658,65.701,65.658,65.684,72440000.0
2009-10-27 22:00:00,65.701,65.701,65.656,65.67,91820000.0
2009-10-27 22:01:00,65.681,65.69,65.674,65.68,149440000.0
2009-10-27 22:02:00,65.643,65.666,65.637,65.66,129260000.0
2009-10-27 22:03:00,65.646,65.646,65.619,65.642,103930000.0
2009-10-27 22:04:00,65.656,65.657,65.634,65.656,131730000.0
2009-10-27 22:05:00,65.65,65.66,65.641,65.647,109540000.0
2009-10-27 22:06:00,65.647,65.653,65.626,65.651,70170000.0
2009-10-27 22:07:00,65.612,65.637,65.608,65.625,55940000.0
2009-10-27 22:08:00,65.597,65.619,65.597,65.612,88970000.0
2009-10-27 22:09:00,65.629,65.632,65.614,65.624,100380000.0
2009-10-27 22:10:00,65.633,65.636,65.619,65.628,65450000.0
2009-10-27 22:11:00,65.611,65.644,65.611,65.644,106950000.0
2009-10-27 22:12:00,65.642,65.643,65.629,65.643,57550000.0
2009-10-27 22:13:00,65.637,65.641,65.634,65.638,115650000.0
2009-10-27 22:14:00,65.648,65.651,65.637,65.647,91200000.0
2009-10-27 22:15:00,65.664,65.664,65.642,65.642,95360000.0
2009-10-27 22:16:00,65.652,65.658,65.65,65.655,84680000.0
2009-10-27 22:17:00,65.645,65.647,65.624,65.637,78660000.0
2009-10-27 22:18:00,65.654,65.654,65.64,65.64,79520000.0
2009-10-27 22:20:00,65.627,65.645,65.615,65.645,85190000.0
2009-10-27 22:21:00,65.642,65.642,65.615,65.631,92980000.0
2009-10-27 22:22:00,65.636,65.641,65.614,65.63,53820000.0
2009-10-27 22:23:00,65.632,65.641,65.624,65.625,46840000.0
2009-10-27 22:24:00,65.631,65.631,65.595,65.625,80500000.0
2009-10-27 22:26:00,65.603,65.625,65.603,65.625,108610000.0
2009-10-27 22:27:00,65.635,65.636,65.627,65.629,98880000.0
2009-10-27 22:29:00,65.597,65.624,65.595,65.624,61450000.0
2009-10-27 22:30:00,65.616,65.616,65.608,65.614,83580000.0
2009-10-27 22:32:00,65.601,65.63,65.601,65.618,110120000.0
2009-10-27 22:33:00,65.624,65.625,65.604,65.625,87760000.0
2009-10-27 22:34:00,65.619,65.642,65.61,65.632,76100000.0
2009-10-27 22:35:00,65.643,65.646,65.634,65.636,51020000.0
2009-10-27 22:36:00,65.64,65.64,65.608,65.624,89010000.0
2009-10-27 22:37:00,65.632,65.637,65.608,65.636,130640000.0
2009-10-27 22:38:00,65.603,65.631,65.603,65.621,112070000.0
2009-10-27 22:39:00,65.623,65.636,65.622,65.636,122410000.0
2009-10-27 22:40:00,65.607,65.63,65.602,65.608,124630000.0
2009-10-27 22:42:00,65.633,65.633,65.603,65.615,83830000.0
2009-10-27 22:43:00,65.62,65.631,65.605,65.622,115970000.0
2009-10-27 22:44:00,65.629,65.636,65.627,65.627,67950000.0
2009-10-27 22:45:00,65.643,65.644,65.635,65.636,87300000.0
2009-10-27 22:46:00,65.62,65.644,65.614,65.644,94630000.0
2009-10-27 22:47:00,65.615,65.64,65.615,65.64,100860000.0
2009-10-27 22:48:00,65.646,65.655,65.632,65.646,60770000.0
2009-10-27 22:49:00,65.652,65.658,65.651,65.651,99000000.0
2009-10-27 22:50:00,65.646,65.651,65.625,65.644,79020000.0
2009-10-27 22:51:00,65.663,65.663,65.642,65.642,88600000.0
2009-10-27 22:52:00,65.63,65.651,65.621,65.646,95590000.0
2009-10-27 22:53:00,65.639,65.644,65.632,65.638,80500000.0
2009-10-27 22:54:00,65.644,65.644,65.613,65.613,98240000.0
2009-10-27 22:55:00,65.628,65.632,65.605,65.618,101700000.0
2009-10-27 22:56:00,65.622,65.657,65.616,65.655,97230000.0
2009-10-27 22:57:00,65.666,65.666,65.644,65.664,90240000.0
2009-10-27 22:58:00,65.645,65.66,65.638,65.638,81850000.0
2009-10-27 22:59:00,65.666,65.666,65.637,65.638,73240000.0
2009-10-27 23:00:00,65.647,65.647,65.638,65.638,78060000.0
2009-10-27 23:01:00,65.648,65.649,65.642,65.647,100330000.0
2009-10-27 23:02:00,65.616,65.64,65.61,65.624,101320000.0
2009-10-27 23:04:00,65.636,65.646,65.624,65.646,80410000.0
2009-10-27 23:06:00,65.673,65.673,65.644,65.644,57520000.0
2009-10-27 23:07:00,65.647,65.648,65.639,65.648,114830000.0
2009-10-27 23:08:00,65.635,65.673,65.635,65.672,150200000.0
2009-10-27 23:10:00,65.669,65.67,65.661,65.663,109360000.0
2009-10-27 23:11:00,65.654,65.666,65.648,65.65,103130000.0
2009-10-27 23:12:00,65.659,65.67,65.657,65.664,128470000.0
2009-10-27 23:13:00,65.669,65.67,65.666,65.669,89150000.0
2009-10-27 23:14:00,65.664,65.665,65.651,65.665,55910000.0
2009-10-27 23:15:00,65.684,65.684,65.647,65.659,57950000.0
2009-10-27 23:16:00,65.668,65.67,65.667,65.669,50100000.0
2009-10-27 23:17:00,65.651,65.675,65.651,65.675,63810000.0
2009-10-27 23:18:00,65.689,65.689,65.669,65.669,78830000.0
2009-10-27 23:19:00,65.642,65.664,65.642,65.664,73380000.0
2009-10-27 23:20:00,65.688,65.69,65.687,65.687,90420000.0
2009-10-27 23:21:00,65.677,65.679,65.677,65.678,60380000.0
2009-10-27 23:22:00,65.678,65.679,65.677,65.677,64790000.0
2009-10-27 23:23:00,65.67,65.683,65.67,65.683,92270000.0
2009-10-27 23:24:00,65.679,65.68,65.675,65.678,78590000.0
2009-10-27 23:26:00,65.673,65.673,65.644,65.667,88630000.0
2009-10-27 23:27:00,65.675,65.676,65.669,65.669,44600000.0
2009-10-27 23:28:00,65.647,65.648,65.646,65.646,40670000.0
2009-10-27 23:29:00,65.677,65.679,65.674,65.676,68510000.0
2009-10-27 23:30:00,65.667,65.669,65.666,65.668,77740000.0
2009-10-27 23:32:00,65.679,65.68,65.678,65.679,40450000.0
2009-10-27 23:33:00,65.669,65.67,65.667,65.668,114590000.0
2009-10-27 23:34:00,65.668,65.67,65.665,65.669,107670000.0
2009-10-27 23:36:00,65.664,65.666,65.659,65.659,55960000.0
2009-10-27 23:38:00,65.635,65.647,65.627,65.63,94420000.0
2009-10-27 23:39:00,65.658,65.665,65.635,65.665,49840000.0
2009-10-27 23:40:00,65.661,65.668,65.661,65.666,47390000.0
2009-10-27 23:41:00,65.659,65.675,65.659,65.666,43550000.0
2009-10-27 23:45:00,65.666,65.668,65.66,65.66,40260000.0
2009-10-27 23:46:00,65.662,65.662,65.634,65.654,79970000.0
2009-10-27 23:47:00,65.659,65.668,65.659,65.665,110230000.0
2009-10-27 23:48:00,65.656,65.659,65.656,65.659,40850000.0
2009-10-27 23:49:00,65.658,65.659,65.657,65.658,36010000.0
2009-10-27 23:50:00,65.641,65.665,65.637,65.665,71270000.0
2009-10-27 23:51:00,65.653,65.654,65.633,65.633,75780000.0
2009-10-27 23:52:00,65.642,65.669,65.638,65.651,102490000.0
2009-10-27 23:53:00,65.664,65.674,65.648,65.663,67020000.0
2009-10-27 23:54:00,65.667,65.667,65.658,65.664,135270000.0
2009-10-27 23:55:00,65.649,65.67,65.643,65.663,115760000.0
2009-10-27 23:56:00,65.676,65.676,65.668,65.668,45200000.0
2009-10-27 23:57:00,65.661,65.664,65.641,65.664,36750000.0
2009-10-27 23:59:00,65.666,65.669,65.666,65.667,42880000.0
2009-10-28 00:00:00,65.663,65.663,65.629,65.653,38620000.0
2009-10-28 00:01:00,65.657,65.658,65.656,65.657,12820000.0
2009-10-28 00:02:00,65.651,65.664,65.623,65.664,43570000.0
2009-10-28 00:03:00,65.655,65.655,65.626,65.652,67560000.0
2009-10-28 00:04:00,65.623,65.654,65.623,65.654,50540000.0
2009-10-28 00:05:00,65.623,65.653,65.623,65.653,62690000.0
2009-10-28 00:06:00,65.665,65.665,65.627,65.627,51180000.0
2009-10-28 00:07:00,65.619,65.626,65.619,65.626,35590000.0
2009-10-28 00:08:00,65.62,65.627,65.618,65.621,75410000.0
2009-10-28 00:09:00,65.645,65.646,65.63,65.63,85540000.0
2009-10-28 00:10:00,65.619,65.625,65.617,65.617,48610000.0
2009-10-28 00:11:00,65.635,65.636,65.628,65.629,63040000.0
2009-10-28 00:12:00,65.625,65.627,65.625,65.626,33870000.0
2009-10-28 00:13:00,65.62,65.635,65.62,65.635,24030000.0
2009-10-28 00:14:00,65.619,65.635,65.619,65.621,57850000.0
2009-10-28 00:15:00,65.647,65.647,65.64,65.641,86870000.0
2009-10-28 00:16:00,65.628,65.629,65.627,65.628,36490000.0
2009-10-28 00:17:00,65.65,65.654,65.643,65.654,16380000.0
2009-10-28 00:18:00,65.65,65.65,65.647,65.648,118500000.0
2009-10-28 00:20:00,65.615,65.646,65.615,65.645,42270000.0
2009-10-28 00:21:00,65.614,65.635,65.614,65.635,32570000.0
2009-10-28 00:22:00,65.61,65.627,65.61,65.627,39200000.0
2009-10-28 00:23:00,65.639,65.64,65.633,65.638,124670000.0
2009-10-28 00:24:00,65.643,65.643,65.615,65.628,73150000.0
2009-10-28 00:25:00,65.633,65.634,65.602,65.634,74140000.0
2009-10-28 00:26:00,65.647,65.652,65.64,65.646,35180000.0
2009-10-28 00:27:00,65.631,65.638,65.603,65.61,75690000.0
2009-10-28 00:28:00,65.599,65.624,65.599,65.624,99270000.0
2009-10-28 00:29:00,65.634,65.638,65.626,65.638,77210000.0
2009-10-28 00:30:00,65.637,65.645,65.631,65.644,75280000.0
2009-10-28 00:31:00,65.618,65.62,65.616,65.618,111310000.0
2009-10-28 00:32:00,65.645,65.648,65.637,65.637,123240000.0
2009-10-28 00:34:00,65.648,65.651,65.646,65.647,83120000.0
2009-10-28 00:35:00,65.647,65.649,65.645,65.647,90800000.0
2009-10-28 00:36:00,65.643,65.647,65.639,65.64,67600000.0
2009-10-28 00:37:00,65.612,65.633,65.612,65.633,105670000.0
2009-10-28 00:38:00,65.646,65.648,65.639,65.648,78850000.0
2009-10-28 00:39:00,65.647,65.648,65.639,65.639,76850000.0
2009-10-28 00:40:00,65.6,65.619,65.594,65.617,82600000.0
2009-10-28 00:41:00,65.614,65.614,65.592,65.6,74300000.0
2009-10-28 00:42:00,65.616,65.616,65.605,65.608,77340000.0
2009-10-28 00:43:00,65.618,65.618,65.61,65.61,79220000.0
2009-10-28 00:44:00,65.615,65.618,65.609,65.617,83780000.0
2009-10-28 00:45:00,65.608,65.61,65.607,65.608,82090000.0
2009-10-28 00:47:00,65.617,65.626,65.605,65.626,74330000.0
2009-10-28 00:48:00,65.619,65.642,65.615,65.628,123230000.0
2009-10-28 00:49:00,65.61,65.625,65.61,65.625,117040000.0
2009-10-28 00:50:00,65.63,65.647,65.63,65.639,111270000.0
2009-10-28 00:51:00,65.644,65.644,65.621,65.621,62910000.0
2009-10-28 00:52:00,65.631,65.644,65.631,65.644,90570000.0
2009-10-28 00:53:00,65.634,65.646,65.634,65.638,90160000.0
2009-10-28 00:54:00,65.639,65.643,65.632,65.638,65470000.0
2009-10-28 00:55:00,65.638,65.647,65.63,65.647,19370000.0
2009-10-28 00:56:00,65.651,65.663,65.646,65.663,71830000.0
2009-10-28 00:57:00,65.656,65.656,65.634,65.64,52840000.0
2009-10-28 00:59:00,65.646,65.655,65.64,65.655,127350000.0
2009-10-28 01:00:00,65.646,65.646,65.622,65.641,59480000.0
2009-10-28 01:01:00,65.628,65.651,65.628,65.638,54010000.0
2009-10-28 01:02:00,65.647,65.671,65.632,65.671,67130000.0
2009-10-28 01:03:00,65.659,65.659,65.626,65.641,107970000.0
2009-10-28 01:06:00,65.646,65.646,65.64,65.642,61350000.0
2009-10-28 01:09:00,65.648,65.648,65.639,65.641,59200000.0
2009-10-28 01:10:00,65.631,65.637,65.631,65.637,60860000.0
2009-10-28 01:11:00,65.633,65.664,65.633,65.654,62630000.0
2009-10-28 01:12:00,65.639,65.643,65.632,65.643,64930000.0
2009-10-28 01:13:00,65.644,65.645,65.638,65.638,41640000.0
2009-10-28 01:15:00,65.651,65.651,65.625,65.634,98910000.0
2009-10-28 01:17:00,65.618,65.627,65.618,65.627,116040000.0
2009-10-28 01:18:00,65.634,65.634,65.621,65.621,81010000.0
2009-10-28 01:19:00,65.627,65.627,65.622,65.622,64170000.0
2009-10-28 01:20:00,65.629,65.635,65.615,65.635,25560000.0
2009-10-28 01:21:00,65.633,65.633,65.607,65.611,52960000.0
2009-10-28 01:22:00,65.618,65.624,65.605,65.624,72770000.0
2009-10-28 01:23:00,65.621,65.634,65.616,65.634,126770000.0
2009-10-28 01:24:00,65.643,65.643,65.624,65.629,47310000.0
2009-10-28 01:25:00,65.619,65.623,65.612,65.612,31470000.0
2009-10-28 01:27:00,65.647,65.647,65.641,65.641,25760000.0
2009-10-28 01:28:00,65.622,65.623,65.607,65.618,70770000.0
2009-10-28 01:30:00,65.615,65.62,65.597,65.608,128770000.0
2009-10-28 01:31:00,65.616,65.616,65.6,65.616,108060000.0
2009-10-28 01:32:00,65.591,65.604,65.591,65.597,87390000.0
2009-10-28 01:33:00,65.614,65.618,65.61,65.61,115960000.0
2009-10-28 01:34:00,65.616,65.619,65.609,65.609,94500000.0
2009-10-28 01:35:00,65.58,65.604,65.58,65.604,88260000.0
2009-10-28 01:36:00,65.595,65.595,65.565,65.574,40050000.0
2009-10-28 01:37:00,65.581,65.581,65.544,65.56,46480000.0
2009-10-28 01:38:00,65.553,65.582,65.553,65.576,32800000.0
2009-10-28 01:39:00,65.583,65.583,65.553,65.553,50030000.0
2009-10-28 01:40:00,65.555,65.568,65.537,65.567,24310000.0
2009-10-28 01:41:00,65.569,65.57,65.567,65.567,42130000.0
2009-10-28 01:42:00,65.559,65.559,65.496,65.526,39950000.0
2009-10-28 01:43:00,65.543,65.556,65.502,65.522,108310000.0
2009-10-28 01:44:00,65.527,65.546,65.505,65.539,79720000.0
2009-10-28 01:45:00,65.534,65.543,65.516,65.534,62370000.0
2009-10-28 01:46:00,65.511,65.539,65.511,65.538,84360000.0
2009-10-28 01:47:00,65.516,65.561,65.508,65.552,133510000.0
2009-10-28 01:48:00,65.55,65.55,65.51,65.527,97810000.0
2009-10-28 01:49:00,65.531,65.531,65.496,65.496,156520000.0
2009-10-28 01:50:00,65.508,65.509,65.482,65.506,117500000.0
2009-10-28 01:51:00,65.49,65.5,65.481,65.496,91570000.0
2009-10-28 01:52:00,65.518,65.546,65.515,65.546,72750000.0
2009-10-28 01:53:00,65.559,65.561,65.557,65.559,93690000.0
2009-10-28 01:54:00,65.543,65.543,65.516,65.537,71620000.0
2009-10-28 01:55:00,65.539,65.541,65.537,65.537,83060000.0
2009-10-28 01:56:00,65.533,65.533,65.506,65.533,76340000.0
2009-10-28 01:57:00,65.525,65.531,65.499,65.527,32910000.0
2009-10-28 01:58:00,65.538,65.541,65.519,65.535,79770000.0
2009-10-28 02:01:00,65.566,65.572,65.553,65.558,79590000.0
2009-10-28 02:02:00,65.55,65.566,65.55,65.566,72580000.0
2009-10-28 02:03:00,65.575,65.587,65.549,65.577,33080000.0
2009-10-28 02:04:00,65.553,65.586,65.549,65.577,76710000.0
2009-10-28 02:05:00,65.559,65.593,65.547,65.593,64520000.0
2009-10-28 02:06:00,65.582,65.582,65.555,65.556,8500000.0
2009-10-28 02:07:00,65.595,65.595,65.546,65.556,88210000.0
2009-10-28 02:08:00,65.542,65.581,65.542,65.573,97970000.0
2009-10-28 02:09:00,65.577,65.584,65.549,65.58,39820000.0
2009-10-28 02:10:00,65.582,65.589,65.556,65.587,36720000.0
2009-10-28 02:11:00,65.587,65.587,65.549,65.583,21250000.0
2009-10-28 02:12:00,65.577,65.581,65.538,65.563,47180000.0
2009-10-28 02:13:00,65.555,65.561,65.525,65.561,24300000.0
2009-10-28 02:14:00,65.534,65.569,65.534,65.549,43610000.0
2009-10-28 02:15:00,65.583,65.583,65.547,65.559,40810000.0
2009-10-28 02:16:00,65.53,65.539,65.528,65.528,105770000.0
2009-10-28 02:17:00,65.542,65.542,65.504,65.504,82260000.0
2009-10-28 02:18:00,65.52,65.529,65.494,65.523,59390000.0
2009-10-28 02:19:00,65.5,65.522,65.496,65.516,81790000.0
2009-10-28 02:20:00,65.508,65.528,65.497,65.515,128990000.0
2009-10-28 02:21:00,65.522,65.523,65.514,65.516,105550000.0
2009-10-28 02:22:00,65.531,65.531,65.476,65.518,152420000.0
2009-10-28 02:23:00,65.495,65.535,65.489,65.504,119870000.0
2009-10-28 02:24:00,65.48,65.511,65.48,65.506,82540000.0
2009-10-28 02:25:00,65.495,65.503,65.485,65.503,69960000.0
2009-10-28 02:26:00,65.501,65.504,65.477,65.504,94380000.0
2009-10-28 02:27:00,65.493,65.503,65.467,65.485,64520000.0
2009-10-28 02:28:00,65.472,65.491,65.454,65.484,74710000.0
2009-10-28 02:29:00,65.496,65.503,65.475,65.503,74370000.0
2009-10-28 02:30:00,65.503,65.51,65.477,65.483,30390000.0
2009-10-28 02:31:00,65.509,65.512,65.475,65.512,80580000.0
2009-10-28 02:32:00,65.511,65.541,65.5,65.541,71100000.0
2009-10-28 02:33:00,65.54,65.54,65.502,65.507,7140000.0
2009-10-28 02:34:00,65.54,65.542,65.509,65.528,12220000.0
2009-10-28 02:35:00,65.544,65.552,65.516,65.543,128550000.0
2009-10-28 02:36:00,65.543,65.553,65.514,65.537,77200000.0
2009-10-28 02:37:00,65.518,65.538,65.487,65.51,65920000.0
2009-10-28 02:38:00,65.487,65.509,65.474,65.482,30320000.0
2009-10-28 02:39:00,65.502,65.502,65.475,65.499,55220000.0
2009-10-28 02:40:00,65.462,65.494,65.462,65.494,67650000.0
2009-10-28 02:41:00,65.465,65.492,65.465,65.485,132300000.0
2009-10-28 02:42:00,65.494,65.499,65.467,65.495,45320000.0
2009-10-28 02:43:00,65.464,65.508,65.464,65.49,30640000.0
2009-10-28 02:44:00,65.495,65.495,65.451,65.469,35140000.0
2009-10-28 02:45:00,65.48,65.484,65.449,65.484,19960000.0
2009-10-28 02:46:00,65.48,65.48,65.437,65.465,73490000.0
2009-10-28 02:47:00,65.451,65.457,65.424,65.444,66610000.0
2009-10-28 02:48:00,65.445,65.445,65.41,65.41,122480000.0
2009-10-28 02:49:00,65.435,65.439,65.406,65.413,96130000.0
2009-10-28 02:50:00,65.433,65.441,65.404,65.435,83750000.0
2009-10-28 02:51:00,65.44,65.44,65.404,65.425,113570000.0
2009-10-28 02:52:00,65.416,65.421,65.395,65.415,88360000.0
2009-10-28 02:53:00,65.41,65.41,65.373,65.391,93730000.0
2009-10-28 02:54:00,65.375,65.375,65.307,65.307,48830000.0
2009-10-28 02:55:00,65.309,65.37,65.309,65.358,37400000.0
2009-10-28 02:56:00,65.338,65.358,65.327,65.355,23520000.0
2009-10-28 02:57:00,65.348,65.348,65.268,65.326,47910000.0
2009-10-28 02:58:00,65.316,65.339,65.306,65.321,22790000.0
2009-10-28 02:59:00,65.315,65.33,65.291,65.33,47560000.0
2009-10-28 03:00:00,65.329,65.329,65.29,65.311,37960000.0
2009-10-28 03:01:00,65.289,65.303,65.266,65.296,101490000.0
2009-10-28 03:02:00,65.295,65.309,65.278,65.303,83900000.0
2009-10-28 03:03:00,65.297,65.311,65.267,65.27,66840000.0
2009-10-28 03:04:00,65.29,65.299,65.26,65.286,87100000.0
2009-10-28 03:05:00,65.272,65.274,65.22,65.262,122790000.0
2009-10-28 03:06:00,65.25,65.264,65.223,65.253,95540000.0
2009-10-28 03:07:00,65.212,65.249,65.212,65.242,144500000.0
2009-10-28 03:08:00,65.204,65.235,65.197,65.227,116500000.0
2009-10-28 03:09:00,65.237,65.244,65.197,65.244,90050000.0
2009-10-28 03:10:00,65.235,65.249,65.208,65.221,77700000.0
2009-10-28 03:11:00,65.245,65.26,65.219,65.252,93990000.0
2009-10-28 03:12:00,65.238,65.259,65.222,65.254,64080000.0
2009-10-28 03:13:00,65.243,65.243,65.188,65.209,75750000.0
2009-10-28 03:14:00,65.192,65.219,65.184,65.216,82370000.0
2009-10-28 03:15:00,65.205,65.214,65.174,65.214,33690000.0
2009-10-28 03:16:00,65.21,65.21,65.165,65.172,81750000.0
2009-10-28 03:17:00,65.163,65.208,65.163,65.19,69000000.0
2009-10-28 03:18:00,65.205,65.26,65.192,65.26,9580000.0
2009-10-28 03:19:00,65.259,65.275,65.247,65.259,16440000.0
2009-10-28 03:20:00,65.283,65.288,65.253,65.253,82400000.0
2009-10-28 03:21:00,65.275,65.279,65.226,65.271,68780000.0
2009-10-28 03:22:00,65.275,65.301,65.267,65.301,12030000.0
2009-10-28 03:23:00,65.302,65.302,65.269,65.293,82080000.0
2009-10-28 03:24:00,65.295,65.297,65.269,65.296,76400000.0
2009-10-28 03:25:00,65.303,65.313,65.282,65.297,14110000.0
2009-10-28 03:26:00,65.336,65.336,65.328,65.328,41800000.0
2009-10-28 03:27:00,65.333,65.333,65.3,65.317,25630000.0
2009-10-28 03:28:00,65.285,65.314,65.281,65.298,37490000.0
2009-10-28 03:29:00,65.305,65.318,65.28,65.305,42260000.0
2009-10-28 03:30:00,65.314,65.314,65.276,65.31,106550000.0
2009-10-28 03:31:00,65.32,65.358,65.317,65.323,83520000.0
2009-10-28 03:32:00,65.343,65.343,65.308,65.342,57930000.0
2009-10-28 03:33:00,65.331,65.337,65.313,65.335,84860000.0
2009-10-28 03:34:00,65.306,65.34,65.306,65.315,123140000.0
2009-10-28 03:35:00,65.307,65.339,65.306,65.321,99410000.0
2009-10-28 03:36:00,65.331,65.337,65.31,65.337,142160000.0
2009-10-28 03:37:00,65.314,65.352,65.314,65.342,115730000.0
2009-10-28 03:38:00,65.345,65.357,65.318,65.355,84730000.0
2009-10-28 03:39:00,65.353,65.353,65.324,65.344,75960000.0
2009-10-28 03:40:00,65.313,65.34,65.302,65.326,103180000.0
2009-10-28 03:41:00,65.303,65.333,65.303,65.333,62970000.0
2009-10-28 03:42:00,65.328,65.336,65.328,65.336,78230000.0
2009-10-28 03:43:00,65.31,65.336,65.31,65.336,72970000.0
2009-10-28 03:44:00,65.307,65.348,65.307,65.346,31220000.0
2009-10-28 03:45:00,65.342,65.342,65.319,65.342,71770000.0
2009-10-28 03:46:00,65.332,65.339,65.303,65.303,69410000.0
2009-10-28 03:47:00,65.3,65.311,65.292,65.296,10900000.0
2009-10-28 03:48:00,65.314,65.314,65.278,65.306,96420000.0
2009-10-28 03:49:00,65.3,65.3,65.257,65.297,67300000.0
2009-10-28 03:50:00,65.29,65.302,65.261,65.269,74580000.0
2009-10-28 03:51:00,65.298,65.31,65.273,65.273,71450000.0
2009-10-28 03:52:00,65.307,65.327,65.281,65.325,36060000.0
2009-10-28 03:53:00,65.322,65.332,65.297,65.324,73810000.0
2009-10-28 03:54:00,65.313,65.34,65.287,65.34,63400000.0
2009-10-28 03:55:00,65.315,65.345,65.313,65.345,12620000.0
2009-10-28 03:56:00,65.341,65.341,65.298,65.328,73650000.0
2009-10-28 03:57:00,65.317,65.328,65.285,65.324,87790000.0
2009-10-28 03:58:00,65.319,65.33,65.29,65.303,70790000.0
2009-10-28 03:59:00,65.333,65.333,65.294,65.325,78280000.0
2009-10-28 04:00:00,65.313,65.359,65.313,65.345,76710000.0
2009-10-28 04:01:00,65.336,65.35,65.311,65.313,34470000.0
2009-10-28 04:02:00,65.344,65.345,65.301,65.31,75210000.0
2009-10-28 04:03:00,65.313,65.313,65.279,65.306,62610000.0
2009-10-28 04:04:00,65.279,65.306,65.279,65.306,5640000.0
2009-10-28 04:05:00,65.304,65.32,65.298,65.316,82480000.0
2009-10-28 04:06:00,65.323,65.323,65.285,65.314,64600000.0
2009-10-28 04:07:00,65.28,65.308,65.275,65.305,85900000.0
2009-10-28 04:08:00,65.289,65.308,65.276,65.303,124240000.0
2009-10-28 04:09:00,65.297,65.312,65.283,65.304,98940000.0
2009-10-28 04:10:00,65.302,65.314,65.282,65.314,151380000.0
2009-10-28 04:11:00,65.317,65.323,65.298,65.323,125120000.0
2009-10-28 04:12:00,65.315,65.327,65.305,65.316,92670000.0
2009-10-28 04:13:00,65.325,65.332,65.307,65.31,76240000.0
2009-10-28 04:14:00,65.318,65.334,65.305,65.334,85360000.0
2009-10-28 04:15:00,65.335,65.335,65.312,65.329,57050000.0
2009-10-28 04:16:00,65.319,65.333,65.301,65.315,77850000.0
2009-10-28 04:17:00,65.304,65.313,65.278,65.313,73690000.0
2009-10-28 04:18:00,65.311,65.319,65.297,65.315,32730000.0
2009-10-28 04:19:00,65.321,65.328,65.287,65.301,79910000.0
2009-10-28 04:20:00,65.311,65.327,65.286,65.326,69620000.0
2009-10-28 04:21:00,65.321,65.331,65.308,65.331,11830000.0
2009-10-28 04:22:00,65.325,65.325,65.29,65.312,15030000.0
2009-10-28 04:23:00,65.291,65.309,65.286,65.297,70820000.0
2009-10-28 04:24:00,65.295,65.306,65.281,65.281,12700000.0
2009-10-28 04:25:00,65.314,65.314,65.285,65.312,76420000.0
2009-10-28 04:26:00,65.299,65.314,65.285,65.299,96190000.0
2009-10-28 04:27:00,65.304,65.312,65.283,65.283,54160000.0
2009-10-28 04:28:00,65.289,65.309,65.284,65.288,71490000.0
2009-10-28 04:29:00,65.307,65.311,65.274,65.293,78950000.0
2009-10-28 04:30:00,65.307,65.31,65.288,65.305,32530000.0
2009-10-28 04:31:00,65.311,65.311,65.283,65.307,76020000.0
2009-10-28 04:32:00,65.298,65.321,65.294,65.308,65700000.0
2009-10-28 04:33:00,65.302,65.312,65.293,65.306,21240000.0
2009-10-28 04:34:00,65.295,65.312,65.281,65.303,103660000.0
2009-10-28 04:35:00,65.288,65.308,65.272,65.299,146190000.0
2009-10-28 04:36:00,65.292,65.292,65.266,65.269,115910000.0
2009-10-28 04:37:00,65.287,65.301,65.271,65.29,90430000.0
2009-10-28 04:38:00,65.28,65.302,65.272,65.297,69050000.0
2009-10-28 04:39:00,65.293,65.293,65.278,65.289,87030000.0
2009-10-28 04:40:00,65.295,65.302,65.275,65.297,65240000.0
2009-10-28 04:41:00,65.284,65.288,65.258,65.277,77850000.0
2009-10-28 04:42:00,65.291,65.291,65.255,65.266,80560000.0
2009-10-28 04:43:00,65.275,65.278,65.252,65.275,35860000.0
2009-10-28 04:44:00,65.26,65.273,65.253,65.266,79890000.0
2009-10-28 04:45:00,65.273,65.282,65.24,65.24,66590000.0
2009-10-28 04:46:00,65.246,65.272,65.244,65.272,10320000.0
2009-10-28 04:47:00,65.25,65.269,65.248,65.258,70510000.0
2009-10-28 04:48:00,65.276,65.283,65.257,65.271,31960000.0
2009-10-28 04:49:00,65.275,65.275,65.245,65.264,79660000.0
2009-10-28 04:50:00,65.259,65.267,65.259,65.266,73570000.0
2009-10-28 04:51:00,65.262,65.266,65.252,65.256,15820000.0
2009-10-28 04:52:00,65.25,65.259,65.244,65.244,10130000.0
2009-10-28 04:53:00,65.268,65.273,65.244,65.258,68240000.0
2009-10-28 04:54:00,65.268,65.278,65.248,65.255,80660000.0
2009-10-28 04:55:00,65.26,65.265,65.231,65.251,54070000.0
2009-10-28 04:56:00,65.22,65.257,65.215,65.249,56360000.0
2009-10-28 04:57:00,65.234,65.242,65.215,65.235,57190000.0
2009-10-28 04:58:00,65.237,65.241,65.219,65.232,62110000.0
2009-10-28 04:59:00,65.223,65.231,65.204,65.226,39320000.0
2009-10-28 05:00:00,65.217,65.217,65.186,65.203,38850000.0
2009-10-28 05:01:00,65.18,65.224,65.18,65.214,96820000.0
2009-10-28 05:02:00,65.21,65.219,65.194,65.208,116680000.0
2009-10-28 05:03:00,65.21,65.21,65.183,65.207,115110000.0
2009-10-28 05:04:00,65.208,65.214,65.187,65.208,76590000.0
2009-10-28 05:05:00,65.199,65.212,65.191,65.207,63710000.0
2009-10-28 05:06:00,65.198,65.213,65.181,65.213,28770000.0
2009-10-28 05:07:00,65.198,65.215,65.182,65.215,49650000.0
2009-10-28 05:08:00,65.181,65.212,65.177,65.212,68630000.0
2009-10-28 05:09:00,65.203,65.203,65.169,65.194,124230000.0
2009-10-28 05:10:00,65.177,65.188,65.161,65.179,45930000.0
2009-10-28 05:11:00,65.171,65.19,65.166,65.18,34260000.0
2009-10-28 05:12:00,65.196,65.217,65.169,65.217,36120000.0
2009-10-28 05:13:00,65.2,65.216,65.18,65.18,20470000.0
2009-10-28 05:14:00,65.188,65.209,65.177,65.209,66880000.0
2009-10-28 05:15:00,65.217,65.221,65.188,65.216,65790000.0
2009-10-28 05:16:00,65.207,65.209,65.186,65.188,122970000.0
2009-10-28 05:17:00,65.202,65.202,65.169,65.183,104530000.0
2009-10-28 05:18:00,65.191,65.208,65.169,65.194,90400000.0
2009-10-28 05:19:00,65.192,65.226,65.192,65.209,115610000.0
2009-10-28 05:20:00,65.225,65.232,65.201,65.201,83060000.0
2009-10-28 05:21:00,65.217,65.227,65.201,65.201,97840000.0
2009-10-28 05:22:00,65.217,65.221,65.2,65.214,43640000.0
2009-10-28 05:23:00,65.209,65.242,65.204,65.242,39820000.0
2009-10-28 05:24:00,65.245,65.249,65.214,65.22,24610000.0
2009-10-28 05:25:00,65.226,65.232,65.209,65.218,45180000.0
2009-10-28 05:26:00,65.208,65.212,65.195,65.207,23480000.0
2009-10-28 05:27:00,65.221,65.221,65.192,65.21,46890000.0
2009-10-28 05:28:00,65.193,65.22,65.193,65.217,41470000.0
2009-10-28 05:29:00,65.208,65.222,65.204,65.214,99840000.0
2009-10-28 05:30:00,65.221,65.222,65.207,65.219,78830000.0
2009-10-28 05:31:00,65.202,65.224,65.201,65.201,64010000.0
2009-10-28 05:32:00,65.211,65.228,65.205,65.228,90370000.0
2009-10-28 05:33:00,65.227,65.231,65.206,65.214,125690000.0
2009-10-28 05:34:00,65.208,65.231,65.208,65.223,98140000.0
2009-10-28 05:35:00,65.234,65.238,65.228,65.238,148710000.0
2009-10-28 05:36:00,65.229,65.233,65.211,65.233,127070000.0
2009-10-28 05:37:00,65.242,65.242,65.222,65.238,94220000.0
2009-10-28 05:38:00,65.239,65.247,65.239,65.247,77720000.0
2009-10-28 05:39:00,65.244,65.244,65.215,65.229,86180000.0
2009-10-28 05:40:00,65.227,65.229,65.2,65.209,73430000.0
2009-10-28 05:41:00,65.207,65.21,65.188,65.203,73660000.0
2009-10-28 05:42:00,65.199,65.232,65.196,65.209,76090000.0
2009-10-28 05:43:00,65.207,65.214,65.194,65.214,36480000.0
2009-10-28 05:44:00,65.197,65.213,65.185,65.192,77060000.0
2009-10-28 05:45:00,65.213,65.213,65.176,65.205,66210000.0
2009-10-28 05:46:00,65.199,65.199,65.186,65.195,12440000.0
2009-10-28 05:47:00,65.173,65.211,65.173,65.203,75810000.0
2009-10-28 05:48:00,65.196,65.196,65.174,65.178,74880000.0
2009-10-28 05:49:00,65.188,65.192,65.161,65.168,32610000.0
2009-10-28 05:50:00,65.168,65.178,65.151,65.164,78570000.0
2009-10-28 05:51:00,65.175,65.175,65.13,65.141,65810000.0
2009-10-28 05:52:00,65.12,65.129,65.099,65.117,11660000.0
2009-10-28 05:53:00,65.09,65.117,65.09,65.116,71960000.0
2009-10-28 05:54:00,65.091,65.122,65.091,65.115,67620000.0
2009-10-28 05:55:00,65.128,65.135,65.114,65.134,109870000.0
2009-10-28 05:56:00,65.124,65.173,65.124,65.173,123150000.0
2009-10-28 05:57:00,65.161,65.161,65.136,65.148,85030000.0
2009-10-28 05:58:00,65.137,65.14,65.125,65.137,91410000.0
2009-10-28 05:59:00,65.138,65.149,65.125,65.146,80620000.0
2009-10-28 06:00:00,65.153,65.153,65.121,65.121,63930000.0
2009-10-28 06:01:00,65.128,65.151,65.116,65.135,104470000.0
2009-10-28 06:02:00,65.137,65.139,65.112,65.112,75250000.0
2009-10-28 06:03:00,65.143,65.143,65.118,65.136,78540000.0
2009-10-28 06:04:00,65.134,65.134,65.104,65.124,80750000.0
2009-10-28 06:05:00,65.113,65.131,65.104,65.129,81190000.0
2009-10-28 06:06:00,65.134,65.134,65.116,65.124,78350000.0
2009-10-28 06:07:00,65.129,65.142,65.117,65.129,72450000.0
2009-10-28 06:08:00,65.128,65.142,65.116,65.136,85710000.0
2009-10-28 06:09:00,65.133,65.133,65.113,65.128,89270000.0
2009-10-28 06:10:00,65.122,65.141,65.114,65.136,74050000.0
2009-10-28 06:11:00,65.12,65.136,65.117,65.136,77730000.0
2009-10-28 06:12:00,65.134,65.139,65.105,65.128,109560000.0
2009-10-28 06:13:00,65.107,65.126,65.098,65.118,114500000.0
2009-10-28 06:14:00,65.118,65.119,65.088,65.107,105640000.0
2009-10-28 06:15:00,65.103,65.103,65.076,65.103,67210000.0
2009-10-28 06:16:00,65.111,65.111,65.048,65.048,97120000.0
2009-10-28 06:17:00,65.051,65.075,65.047,65.053,92940000.0
2009-10-28 06:18:00,65.063,65.063,65.034,65.04,61300000.0
2009-10-28 06:19:00,65.056,65.069,65.045,65.065,21040000.0
2009-10-28 06:20:00,65.044,65.07,65.044,65.05,70480000.0
2009-10-28 06:21:00,65.063,65.072,65.046,65.052,49730000.0
2009-10-28 06:22:00,65.044,65.064,65.044,65.064,101150000.0
2009-10-28 06:23:00,65.053,65.058,65.031,65.054,124710000.0
2009-10-28 06:24:00,65.047,65.05,65.034,65.05,60930000.0
2009-10-28 06:25:00,65.021,65.04,65.014,65.02,59310000.0
2009-10-28 06:26:00,65.007,65.055,65.001,65.017,56480000.0
2009-10-28 06:27:00,65.021,65.038,65.004,65.026,103560000.0
2009-10-28 06:28:00,65.021,65.051,65.021,65.045,44860000.0
2009-10-28 06:29:00,65.053,65.053,65.007,65.007,50890000.0
2009-10-28 06:30:00,65.024,65.033,65.008,65.026,59310000.0
2009-10-28 06:31:00,65.036,65.04,65.019,65.03,69020000.0
2009-10-28 06:32:00,65.03,65.045,65.018,65.032,76690000.0
2009-10-28 06:33:00,65.023,65.039,65.016,65.029,55520000.0
2009-10-28 06:34:00,65.022,65.052,65.013,65.047,61040000.0
2009-10-28 06:35:00,65.045,65.053,65.035,65.048,56670000.0
2009-10-28 06:36:00,65.042,65.052,65.036,65.043,57100000.0
2009-10-28 06:37:00,65.049,65.049,65.032,65.044,42250000.0
2009-10-28 06:38:00,65.039,65.059,65.034,65.059,39010000.0
2009-10-28 06:39:00,65.053,65.061,65.037,65.057,99750000.0
2009-10-28 06:40:00,65.03,65.054,65.03,65.054,119840000.0
2009-10-28 06:41:00,65.039,65.051,65.033,65.048,118490000.0
2009-10-28 06:42:00,65.044,65.054,65.033,65.054,75290000.0
2009-10-28 06:43:00,65.032,65.051,65.032,65.047,60360000.0
2009-10-28 06:44:00,65.054,65.054,65.024,65.044,25770000.0
2009-10-28 06:45:00,65.035,65.041,65.017,65.026,56570000.0
2009-10-28 06:46:00,65.036,65.036,65.023,65.028,72650000.0
2009-10-28 06:47:00,65.036,65.041,65.021,65.035,125910000.0
2009-10-28 06:48:00,65.028,65.051,65.023,65.047,44550000.0
2009-10-28 06:49:00,65.055,65.06,65.037,65.06,36250000.0
2009-10-28 06:50:00,65.055,65.058,65.033,65.056,34850000.0
2009-10-28 06:51:00,65.053,65.053,65.037,65.047,18840000.0
2009-10-28 06:52:00,65.039,65.063,65.039,65.056,67910000.0
2009-10-28 06:53:00,65.067,65.067,65.043,65.056,56790000.0
2009-10-28 06:54:00,65.064,65.064,65.045,65.056,117230000.0
2009-10-28 06:55:00,65.048,65.063,65.036,65.063,104340000.0
2009-10-28 06:56:00,65.067,65.071,65.053,65.06,84350000.0
2009-10-28 06:57:00,65.057,65.076,65.05,65.068,121590000.0
2009-10-28 06:58:00,65.057,65.07,65.047,65.066,81660000.0
2009-10-28 06:59:00,65.042,65.07,65.042,65.062,92930000.0
2009-10-28 07:00:00,65.063,65.063,65.043,65.056,45180000.0
2009-10-28 07:01:00,65.05,65.072,65.044,65.072,41180000.0
2009-10-28 07:02:00,65.066,65.091,65.057,65.084,24240000.0
2009-10-28 07:03:00,65.086,65.092,65.065,65.083,42340000.0
2009-10-28 07:04:00,65.081,65.092,65.075,65.086,24060000.0
2009-10-28 07:05:00,65.079,65.079,65.077,65.077,44390000.0
2009-10-28 07:06:00,65.086,65.094,65.064,65.094,43620000.0
2009-10-28 07:07:00,65.091,65.103,65.091,65.097,103300000.0
2009-10-28 07:08:00,65.069,65.091,65.069,65.086,90200000.0
2009-10-28 07:09:00,65.075,65.1,65.075,65.086,64430000.0
2009-10-28 07:10:00,65.096,65.106,65.085,65.106,81820000.0
2009-10-28 07:11:00,65.089,65.104,65.085,65.104,116650000.0
2009-10-28 07:12:00,65.094,65.101,65.086,65.095,101420000.0
2009-10-28 07:13:00,65.096,65.1,65.081,65.081,147040000.0
2009-10-28 07:14:00,65.09,65.112,65.084,65.112,109860000.0
2009-10-28 07:15:00,65.114,65.114,65.083,65.083,99140000.0
2009-10-28 07:16:00,65.095,65.104,65.075,65.078,67850000.0
2009-10-28 07:17:00,65.084,65.084,65.065,65.079,95590000.0
2009-10-28 07:18:00,65.07,65.08,65.07,65.077,62270000.0
2009-10-28 07:19:00,65.071,65.083,65.065,65.074,77510000.0
2009-10-28 07:20:00,65.064,65.083,65.064,65.083,78690000.0
2009-10-28 07:21:00,65.079,65.081,65.055,65.069,32720000.0
2009-10-28 07:22:00,65.058,65.073,65.054,65.057,81480000.0
2009-10-28 07:24:00,65.082,65.082,65.058,65.066,13900000.0
2009-10-28 07:25:00,65.04,65.058,65.032,65.055,41590000.0
2009-10-28 07:26:00,65.047,65.069,65.035,65.065,62120000.0
2009-10-28 07:27:00,65.074,65.074,65.012,65.045,110190000.0
2009-10-28 07:28:00,65.045,65.047,65.006,65.035,77080000.0
2009-10-28 07:29:00,65.033,65.076,65.016,65.074,42620000.0
2009-10-28 07:30:00,65.084,65.084,65.054,65.075,31230000.0
2009-10-28 07:31:00,65.073,65.073,65.045,65.059,43230000.0
2009-10-28 07:32:00,65.065,65.065,65.033,65.057,116070000.0
2009-10-28 07:33:00,65.065,65.074,65.044,65.074,65780000.0
2009-10-28 07:34:00,65.074,65.094,65.069,65.088,88250000.0
2009-10-28 07:35:00,65.06,65.076,65.052,65.06,34420000.0
2009-10-28 07:36:00,65.068,65.07,65.049,65.064,73220000.0
2009-10-28 07:37:00,65.058,65.072,65.058,65.072,97770000.0
2009-10-28 07:38:00,65.068,65.089,65.065,65.089,75010000.0
2009-10-28 07:39:00,65.078,65.079,65.056,65.067,74380000.0
2009-10-28 07:40:00,65.06,65.077,65.056,65.076,117430000.0
2009-10-28 07:41:00,65.071,65.093,65.064,65.083,130030000.0
2009-10-28 07:42:00,65.096,65.1,65.076,65.089,80120000.0
2009-10-28 07:43:00,65.089,65.102,65.084,65.096,90720000.0
2009-10-28 07:44:00,65.072,65.102,65.072,65.102,96340000.0
2009-10-28 07:45:00,65.094,65.099,65.082,65.094,71280000.0
2009-10-28 07:46:00,65.086,65.101,65.072,65.072,100420000.0
2009-10-28 07:47:00,65.095,65.095,65.066,65.07,76570000.0
2009-10-28 07:48:00,65.093,65.101,65.075,65.094,82530000.0
2009-10-28 07:49:00,65.105,65.126,65.088,65.125,78980000.0
2009-10-28 07:50:00,65.114,65.126,65.099,65.102,82300000.0
2009-10-28 07:51:00,65.115,65.115,65.093,65.113,67360000.0
2009-10-28 07:52:00,65.111,65.123,65.102,65.123,76330000.0
2009-10-28 07:53:00,65.115,65.122,65.101,65.109,76280000.0
2009-10-28 07:54:00,65.11,65.133,65.105,65.127,91160000.0
2009-10-28 07:55:00,65.128,65.157,65.127,65.157,78800000.0
2009-10-28 07:56:00,65.15,65.163,65.145,65.158,85360000.0
2009-10-28 07:57:00,65.156,65.161,65.135,65.157,116200000.0
2009-10-28 07:58:00,65.15,65.162,65.141,65.141,111940000.0
2009-10-28 07:59:00,65.158,65.163,65.146,65.163,104140000.0
2009-10-28 08:00:00,65.157,65.161,65.143,65.155,61330000.0
2009-10-28 08:01:00,65.155,65.155,65.135,65.148,94230000.0
2009-10-28 08:02:00,65.159,65.162,65.134,65.157,90630000.0
2009-10-28 08:03:00,65.145,65.15,65.133,65.146,59060000.0
2009-10-28 08:04:00,65.146,65.15,65.128,65.131,23480000.0
2009-10-28 08:05:00,65.128,65.15,65.125,65.143,72070000.0
2009-10-28 08:06:00,65.14,65.146,65.14,65.146,59260000.0
2009-10-28 08:07:00,65.145,65.145,65.122,65.136,94150000.0
2009-10-28 08:08:00,65.12,65.144,65.12,65.144,130980000.0
2009-10-28 08:09:00,65.141,65.155,65.141,65.154,65690000.0
2009-10-28 08:10:00,65.132,65.134,65.095,65.125,63890000.0
2009-10-28 08:11:00,65.121,65.121,65.101,65.113,70220000.0
2009-10-28 08:12:00,65.103,65.125,65.103,65.12,110550000.0
2009-10-28 08:13:00,65.11,65.124,65.101,65.124,44280000.0
2009-10-28 08:14:00,65.124,65.131,65.106,65.121,51510000.0
2009-10-28 08:15:00,65.128,65.131,65.107,65.127,55790000.0
2009-10-28 08:16:00,65.105,65.123,65.102,65.102,66750000.0
2009-10-28 08:17:00,65.11,65.148,65.109,65.13,80900000.0
2009-10-28 08:18:00,65.134,65.177,65.128,65.177,55710000.0
2009-10-28 08:19:00,65.181,65.19,65.172,65.18,63910000.0
2009-10-28 08:20:00,65.187,65.217,65.186,65.196,57700000.0
2009-10-28 08:21:00,65.215,65.221,65.196,65.213,60270000.0
2009-10-28 08:22:00,65.194,65.207,65.182,65.205,37470000.0
2009-10-28 08:23:00,65.204,65.204,65.183,65.192,40620000.0
2009-10-28 08:24:00,65.203,65.203,65.188,65.203,97610000.0
2009-10-28 08:25:00,65.192,65.211,65.192,65.198,118590000.0
2009-10-28 08:26:00,65.205,65.208,65.192,65.206,116100000.0
2009-10-28 08:27:00,65.217,65.225,65.213,65.225,77720000.0
2009-10-28 08:28:00,65.217,65.232,65.205,65.232,65660000.0
2009-10-28 08:29:00,65.225,65.237,65.216,65.23,28830000.0
2009-10-28 08:30:00,65.243,65.243,65.205,65.227,54180000.0
2009-10-28 08:31:00,65.218,65.233,65.207,65.211,71190000.0
2009-10-28 08:32:00,65.224,65.224,65.185,65.189,138650000.0
2009-10-28 08:33:00,65.188,65.203,65.18,65.19,43120000.0
2009-10-28 08:34:00,65.19,65.203,65.187,65.199,35560000.0
2009-10-28 08:35:00,65.19,65.203,65.183,65.198,37850000.0
2009-10-28 08:36:00,65.188,65.189,65.187,65.188,23180000.0
2009-10-28 08:37:00,65.17,65.189,65.157,65.177,72760000.0
2009-10-28 08:38:00,65.166,65.172,65.155,65.167,65810000.0
2009-10-28 08:39:00,65.168,65.175,65.154,65.175,128830000.0
2009-10-28 08:40:00,65.175,65.175,65.155,65.172,100000000.0
2009-10-28 08:41:00,65.178,65.182,65.161,65.174,93290000.0
2009-10-28 08:42:00,65.187,65.188,65.181,65.186,116650000.0
2009-10-28 08:43:00,65.19,65.201,65.184,65.194,86060000.0
2009-10-28 08:44:00,65.207,65.207,65.2,65.201,100600000.0
2009-10-28 08:45:00,65.208,65.219,65.203,65.214,42830000.0
2009-10-28 08:46:00,65.216,65.216,65.201,65.202,41360000.0
2009-10-28 08:47:00,65.206,65.212,65.191,65.191,25370000.0
2009-10-28 08:48:00,65.182,65.205,65.182,65.205,48260000.0
2009-10-28 08:49:00,65.208,65.219,65.195,65.215,25990000.0
2009-10-28 08:50:00,65.228,65.235,65.214,65.217,41980000.0
2009-10-28 08:51:00,65.225,65.225,65.212,65.212,43050000.0
2009-10-28 08:52:00,65.217,65.225,65.213,65.222,109020000.0
2009-10-28 08:53:00,65.221,65.265,65.221,65.256,85300000.0
2009-10-28 08:54:00,65.268,65.291,65.249,65.274,60400000.0
2009-10-28 08:55:00,65.277,65.285,65.273,65.285,81420000.0
2009-10-28 08:56:00,65.266,65.272,65.254,65.254,128660000.0
2009-10-28 08:57:00,65.267,65.287,65.267,65.283,102350000.0
2009-10-28 08:58:00,65.287,65.298,65.282,65.296,151110000.0
2009-10-28 08:59:00,65.286,65.289,65.272,65.277,114020000.0
2009-10-28 09:00:00,65.281,65.292,65.261,65.261,92820000.0
2009-10-28 09:01:00,65.278,65.296,65.276,65.296,72260000.0
2009-10-28 09:02:00,65.286,65.294,65.275,65.288,99480000.0
2009-10-28 09:03:00,65.283,65.283,65.263,65.263,69980000.0
2009-10-28 09:04:00,65.278,65.286,65.269,65.269,76840000.0
2009-10-28 09:05:00,65.278,65.285,65.272,65.278,76340000.0
2009-10-28 09:06:00,65.269,65.275,65.247,65.261,32690000.0
2009-10-28 09:07:00,65.246,65.252,65.233,65.245,72920000.0
2009-10-28 09:08:00,65.237,65.253,65.234,65.248,67820000.0
2009-10-28 09:09:00,65.251,65.251,65.207,65.209,15020000.0
2009-10-28 09:10:00,65.204,65.22,65.204,65.21,17530000.0
2009-10-28 09:11:00,65.212,65.212,65.192,65.207,47790000.0
2009-10-28 09:12:00,65.207,65.213,65.193,65.198,67100000.0
2009-10-28 09:13:00,65.201,65.201,65.172,65.18,114510000.0
2009-10-28 09:14:00,65.178,65.186,65.173,65.179,84400000.0
2009-10-28 09:15:00,65.176,65.176,65.158,65.166,56620000.0
2009-10-28 09:16:00,65.176,65.193,65.171,65.178,46710000.0
2009-10-28 09:17:00,65.172,65.19,65.172,65.186,61510000.0
2009-10-28 09:18:00,65.19,65.19,65.172,65.176,86900000.0
2009-10-28 09:19:00,65.182,65.183,65.172,65.179,100550000.0
2009-10-28 09:20:00,65.188,65.192,65.174,65.176,111280000.0
2009-10-28 09:21:00,65.177,65.197,65.177,65.189,121750000.0
2009-10-28 09:22:00,65.191,65.205,65.191,65.205,93990000.0
2009-10-28 09:23:00,65.217,65.226,65.203,65.226,77170000.0
2009-10-28 09:24:00,65.213,65.213,65.19,65.19,63540000.0
2009-10-28 09:25:00,65.185,65.192,65.176,65.192,84690000.0
2009-10-28 09:26:00,65.186,65.193,65.172,65.172,57820000.0
2009-10-28 09:27:00,65.178,65.196,65.178,65.196,69300000.0
2009-10-28 09:28:00,65.188,65.195,65.18,65.195,63020000.0
2009-10-28 09:29:00,65.192,65.207,65.183,65.194,108700000.0
2009-10-28 09:30:00,65.211,65.211,65.192,65.2,129950000.0
2009-10-28 09:31:00,65.184,65.188,65.161,65.17,130220000.0
2009-10-28 09:32:00,65.159,65.174,65.158,65.158,76600000.0
2009-10-28 09:33:00,65.176,65.181,65.168,65.179,86240000.0
2009-10-28 09:34:00,65.177,65.177,65.163,65.165,124040000.0
2009-10-28 09:35:00,65.163,65.166,65.127,65.139,129560000.0
2009-10-28 09:36:00,65.126,65.13,65.093,65.11,107330000.0
2009-10-28 09:37:00,65.114,65.114,65.097,65.098,61360000.0
2009-10-28 09:38:00,65.107,65.116,65.102,65.114,64910000.0
2009-10-28 09:39:00,65.111,65.114,65.098,65.112,101430000.0
2009-10-28 09:40:00,65.113,65.12,65.104,65.109,152340000.0
2009-10-28 09:41:00,65.102,65.122,65.096,65.098,141700000.0
2009-10-28 09:42:00,65.105,65.114,65.091,65.091,114040000.0
2009-10-28 09:43:00,65.092,65.092,65.068,65.086,57900000.0
2009-10-28 09:44:00,65.092,65.128,65.089,65.105,109340000.0
2009-10-28 09:45:00,65.111,65.115,65.101,65.105,77370000.0
2009-10-28 09:46:00,65.108,65.124,65.107,65.117,93750000.0
2009-10-28 09:47:00,65.114,65.149,65.114,65.141,148030000.0
2009-10-28 09:48:00,65.137,65.138,65.125,65.125,134620000.0
2009-10-28 09:49:00,65.129,65.129,65.115,65.127,95620000.0
2009-10-28 09:50:00,65.129,65.146,65.123,65.146,131160000.0
2009-10-28 09:51:00,65.145,65.153,65.135,65.153,107320000.0
2009-10-28 09:52:00,65.153,65.165,65.148,65.155,63190000.0
2009-10-28 09:53:00,65.162,65.173,65.155,65.158,54350000.0
2009-10-28 09:54:00,65.141,65.141,65.12,65.131,79960000.0
2009-10-28 09:55:00,65.122,65.128,65.109,65.122,103100000.0
2009-10-28 09:56:00,65.128,65.151,65.115,65.12,70130000.0
2009-10-28 09:57:00,65.126,65.135,65.122,65.126,114380000.0
2009-10-28 09:58:00,65.13,65.133,65.128,65.133,58770000.0
2009-10-28 09:59:00,65.128,65.138,65.123,65.129,117280000.0
2009-10-28 10:00:00,65.141,65.15,65.132,65.14,87550000.0
2009-10-28 10:01:00,65.146,65.152,65.134,65.141,88640000.0
2009-10-28 10:02:00,65.153,65.169,65.142,65.164,81380000.0
2009-10-28 10:03:00,65.174,65.174,65.153,65.153,79500000.0
2009-10-28 10:04:00,65.164,65.164,65.144,65.148,83090000.0
2009-10-28 10:05:00,65.147,65.152,65.131,65.137,109760000.0
2009-10-28 10:06:00,65.135,65.139,65.121,65.125,79960000.0
2009-10-28 10:07:00,65.122,65.134,65.122,65.127,90950000.0
2009-10-28 10:08:00,65.131,65.143,65.126,65.138,61080000.0
2009-10-28 10:09:00,65.13,65.141,65.118,65.118,44170000.0
2009-10-28 10:10:00,65.122,65.132,65.111,65.13,90580000.0
2009-10-28 10:11:00,65.115,65.117,65.082,65.082,55900000.0
2009-10-28 10:12:00,65.083,65.103,65.076,65.091,99730000.0
2009-10-28 10:13:00,65.074,65.089,65.057,65.068,92420000.0
2009-10-28 10:14:00,65.056,65.08,65.053,65.058,96370000.0
2009-10-28 10:15:00,65.079,65.093,65.074,65.093,56890000.0
2009-10-28 10:16:00,65.081,65.092,65.081,65.086,84710000.0
2009-10-28 10:17:00,65.106,65.106,65.09,65.103,89670000.0
2009-10-28 10:18:00,65.108,65.122,65.102,65.122,104260000.0
2009-10-28 10:19:00,65.111,65.117,65.082,65.082,89150000.0
2009-10-28 10:20:00,65.092,65.118,65.092,65.102,80590000.0
2009-10-28 10:21:00,65.098,65.121,65.092,65.115,47900000.0
2009-10-28 10:22:00,65.106,65.11,65.092,65.106,92520000.0
2009-10-28 10:23:00,65.1,65.1,65.076,65.08,122440000.0
2009-10-28 10:24:00,65.088,65.093,65.079,65.083,93810000.0
2009-10-28 10:25:00,65.091,65.094,65.08,65.09,110060000.0
2009-10-28 10:26:00,65.095,65.095,65.082,65.089,127190000.0
2009-10-28 10:27:00,65.097,65.103,65.09,65.09,136490000.0
2009-10-28 10:28:00,65.105,65.105,65.083,65.097,70650000.0
2009-10-28 10:29:00,65.104,65.124,65.104,65.114,106710000.0
2009-10-28 10:30:00,65.124,65.124,65.107,65.107,79130000.0
2009-10-28 10:31:00,65.113,65.117,65.105,65.108,84190000.0
2009-10-28 10:32:00,65.104,65.107,65.092,65.107,91390000.0
2009-10-28 10:33:00,65.105,65.112,65.087,65.112,88420000.0
2009-10-28 10:34:00,65.116,65.125,65.114,65.125,64560000.0
2009-10-28 10:35:00,65.12,65.134,65.113,65.113,97880000.0
2009-10-28 10:36:00,65.125,65.125,65.112,65.118,71180000.0
2009-10-28 10:37:00,65.124,65.127,65.113,65.127,83250000.0
2009-10-28 10:38:00,65.127,65.133,65.113,65.127,93190000.0
2009-10-28 10:39:00,65.139,65.144,65.119,65.144,67670000.0
2009-10-28 10:40:00,65.138,65.148,65.138,65.148,92710000.0
2009-10-28 10:41:00,65.143,65.143,65.123,65.128,105010000.0
2009-10-28 10:42:00,65.118,65.133,65.114,65.128,83340000.0
2009-10-28 10:43:00,65.121,65.137,65.121,65.137,82490000.0
2009-10-28 10:44:00,65.143,65.144,65.123,65.123,78340000.0
2009-10-28 10:45:00,65.119,65.135,65.115,65.135,66540000.0
2009-10-28 10:46:00,65.128,65.141,65.116,65.118,74850000.0
2009-10-28 10:47:00,65.112,65.133,65.112,65.119,91220000.0
2009-10-28 10:48:00,65.124,65.138,65.118,65.126,85800000.0
2009-10-28 10:49:00,65.128,65.138,65.113,65.129,111930000.0
2009-10-28 10:50:00,65.121,65.145,65.121,65.122,73810000.0
2009-10-28 10:51:00,65.117,65.125,65.106,65.107,68200000.0
2009-10-28 10:52:00,65.112,65.152,65.102,65.152,61940000.0
2009-10-28 10:53:00,65.157,65.157,65.14,65.155,111580000.0
2009-10-28 10:54:00,65.147,65.147,65.13,65.137,141380000.0
2009-10-28 10:55:00,65.137,65.14,65.125,65.131,71040000.0
2009-10-28 10:56:00,65.143,65.177,65.136,65.16,96360000.0
2009-10-28 10:57:00,65.151,65.171,65.141,65.141,87760000.0
2009-10-28 10:58:00,65.14,65.161,65.134,65.144,118600000.0
2009-10-28 10:59:00,65.153,65.172,65.144,65.159,91940000.0
2009-10-28 11:00:00,65.169,65.193,65.163,65.177,52040000.0
2009-10-28 11:01:00,65.18,65.204,65.18,65.188,57150000.0
2009-10-28 11:02:00,65.198,65.202,65.172,65.172,50970000.0
2009-10-28 11:03:00,65.179,65.185,65.165,65.17,62720000.0
2009-10-28 11:04:00,65.158,65.172,65.147,65.167,73210000.0
2009-10-28 11:05:00,65.157,65.174,65.153,65.159,79070000.0
2009-10-28 11:06:00,65.166,65.166,65.125,65.138,92980000.0
2009-10-28 11:07:00,65.134,65.134,65.107,65.119,58660000.0
2009-10-28 11:08:00,65.118,65.144,65.116,65.137,62140000.0
2009-10-28 11:09:00,65.142,65.142,65.108,65.112,91730000.0
2009-10-28 11:10:00,65.094,65.106,65.066,65.081,72610000.0
2009-10-28 11:11:00,65.082,65.1,65.077,65.093,76470000.0
2009-10-28 11:12:00,65.111,65.111,65.085,65.085,93990000.0
2009-10-28 11:13:00,65.094,65.094,65.08,65.087,49390000.0
2009-10-28 11:14:00,65.083,65.088,65.059,65.059,41300000.0
2009-10-28 11:15:00,65.059,65.063,65.005,65.005,72300000.0
2009-10-28 11:16:00,64.997,65.004,64.984,65.004,77170000.0
2009-10-28 11:17:00,65.008,65.024,64.996,65.024,76840000.0
2009-10-28 11:18:00,65.026,65.026,65.013,65.025,38740000.0
2009-10-28 11:19:00,65.019,65.028,65.007,65.017,108770000.0
2009-10-28 11:20:00,65.013,65.015,64.976,64.976,108630000.0
2009-10-28 11:21:00,64.961,64.961,64.906,64.911,81820000.0
2009-10-28 11:22:00,64.909,64.93,64.909,64.924,59750000.0
2009-10-28 11:23:00,64.917,64.923,64.91,64.91,107570000.0
2009-10-28 11:24:00,64.921,64.97,64.921,64.941,94810000.0
2009-10-28 11:25:00,64.956,64.959,64.934,64.944,54510000.0
2009-10-28 11:26:00,64.936,64.94,64.914,64.92,43050000.0
2009-10-28 11:27:00,64.925,64.925,64.9,64.9,42540000.0
2009-10-28 11:28:00,64.904,64.924,64.897,64.924,11140000.0
2009-10-28 11:29:00,64.922,64.95,64.918,64.95,30260000.0
2009-10-28 11:30:00,64.953,64.953,64.925,64.925,58290000.0
2009-10-28 11:31:00,64.938,64.953,64.934,64.949,38820000.0
2009-10-28 11:32:00,64.954,64.963,64.937,64.941,70350000.0
2009-10-28 11:33:00,64.938,64.939,64.92,64.934,114390000.0
2009-10-28 11:34:00,64.937,64.953,64.926,64.932,37390000.0
2009-10-28 11:35:00,64.933,64.933,64.888,64.89,30630000.0
2009-10-28 11:36:00,64.892,64.913,64.876,64.913,59830000.0
2009-10-28 11:37:00,64.93,64.945,64.918,64.945,76960000.0
2009-10-28 11:38:00,64.947,64.949,64.917,64.917,107360000.0
2009-10-28 11:39:00,64.901,64.944,64.898,64.944,66220000.0
2009-10-28 11:40:00,64.939,64.962,64.936,64.962,123390000.0
2009-10-28 11:41:00,64.957,64.965,64.869,64.886,108790000.0
2009-10-28 11:42:00,64.867,64.894,64.862,64.879,44040000.0
2009-10-28 11:43:00,64.887,64.901,64.882,64.898,33940000.0
2009-10-28 11:44:00,64.903,64.919,64.897,64.907,46000000.0
2009-10-28 11:45:00,64.906,64.923,64.903,64.915,45040000.0
2009-10-28 11:46:00,64.917,64.924,64.91,64.924,35870000.0
2009-10-28 11:47:00,64.918,64.921,64.903,64.903,17160000.0
2009-10-28 11:48:00,64.923,64.923,64.903,64.917,38050000.0
2009-10-28 11:49:00,64.909,64.932,64.906,64.908,63820000.0
2009-10-28 11:50:00,64.925,64.931,64.915,64.918,45400000.0
2009-10-28 11:51:00,64.929,64.947,64.923,64.947,49800000.0
2009-10-28 11:52:00,64.949,64.96,64.934,64.934,47200000.0
2009-10-28 11:53:00,64.949,64.954,64.933,64.944,40410000.0
2009-10-28 11:54:00,64.942,64.942,64.917,64.935,83940000.0
2009-10-28 11:55:00,64.884,64.925,64.88,64.883,86050000.0
2009-10-28 11:56:00,64.887,64.898,64.882,64.896,42630000.0
2009-10-28 11:57:00,64.899,64.899,64.869,64.89,54590000.0
2009-10-28 11:58:00,64.892,64.893,64.87,64.87,30130000.0
2009-10-28 11:59:00,64.873,64.893,64.865,64.886,23410000.0
2009-10-28 12:00:00,64.888,64.902,64.88,64.895,56420000.0
2009-10-28 12:01:00,64.883,64.909,64.878,64.891,80940000.0
2009-10-28 12:02:00,64.897,64.908,64.873,64.873,35420000.0
2009-10-28 12:03:00,64.889,64.904,64.884,64.897,62020000.0
2009-10-28 12:04:00,64.89,64.901,64.884,64.897,108140000.0
2009-10-28 12:05:00,64.894,64.894,64.867,64.886,67670000.0
2009-10-28 12:06:00,64.897,64.897,64.863,64.863,44900000.0
2009-10-28 12:07:00,64.866,64.87,64.832,64.842,30850000.0
2009-10-28 12:08:00,64.843,64.87,64.838,64.865,39220000.0
2009-10-28 12:09:00,64.856,64.861,64.834,64.834,121070000.0
2009-10-28 12:10:00,64.831,64.852,64.818,64.846,65880000.0
2009-10-28 12:11:00,64.84,64.853,64.827,64.832,87730000.0
2009-10-28 12:12:00,64.843,64.843,64.822,64.835,41290000.0
2009-10-28 12:13:00,64.825,64.839,64.818,64.826,73540000.0
2009-10-28 12:14:00,64.835,64.852,64.816,64.834,100190000.0
2009-10-28 12:15:00,64.843,64.851,64.824,64.851,75460000.0
2009-10-28 12:16:00,64.848,64.86,64.818,64.847,70720000.0
2009-10-28 12:17:00,64.842,64.842,64.827,64.83,111180000.0
2009-10-28 12:18:00,64.851,64.879,64.847,64.874,128640000.0
2009-10-28 12:19:00,64.871,64.88,64.86,64.877,81170000.0
2009-10-28 12:20:00,64.875,64.883,64.864,64.877,84770000.0
2009-10-28 12:21:00,64.881,64.881,64.851,64.851,104410000.0
2009-10-28 12:22:00,64.85,64.85,64.824,64.836,65280000.0
2009-10-28 12:23:00,64.827,64.848,64.827,64.831,110820000.0
2009-10-28 12:24:00,64.847,64.87,64.845,64.858,83370000.0
2009-10-28 12:25:00,64.867,64.874,64.861,64.874,76910000.0
2009-10-28 12:26:00,64.866,64.88,64.857,64.859,85250000.0
2009-10-28 12:27:00,64.867,64.871,64.846,64.85,68860000.0
2009-10-28 12:28:00,64.851,64.865,64.851,64.865,79780000.0
2009-10-28 12:29:00,64.865,64.865,64.845,64.858,81660000.0
2009-10-28 12:30:00,64.851,64.872,64.848,64.859,76120000.0
2009-10-28 12:31:00,64.839,64.85,64.834,64.838,86500000.0
2009-10-28 12:32:00,64.858,64.864,64.853,64.861,73440000.0
2009-10-28 12:33:00,64.865,64.865,64.844,64.858,70910000.0
2009-10-28 12:34:00,64.866,64.866,64.851,64.864,124350000.0
2009-10-28 12:35:00,64.877,64.884,64.863,64.876,117320000.0
2009-10-28 12:36:00,64.878,64.883,64.87,64.87,105180000.0
2009-10-28 12:37:00,64.875,64.879,64.863,64.863,61410000.0
2009-10-28 12:38:00,64.874,64.874,64.861,64.869,91050000.0
2009-10-28 12:39:00,64.884,64.884,64.872,64.879,86540000.0
2009-10-28 12:40:00,64.877,64.877,64.835,64.849,59860000.0
2009-10-28 12:41:00,64.842,64.857,64.826,64.852,22080000.0
2009-10-28 12:42:00,64.858,64.873,64.854,64.867,67950000.0
2009-10-28 12:43:00,64.854,64.875,64.833,64.833,55070000.0
2009-10-28 12:44:00,64.836,64.843,64.832,64.837,97150000.0
2009-10-28 12:45:00,64.847,64.87,64.846,64.866,131660000.0
2009-10-28 12:46:00,64.882,64.907,64.875,64.893,70270000.0
2009-10-28 12:47:00,64.903,64.903,64.885,64.887,55560000.0
2009-10-28 12:48:00,64.89,64.891,64.881,64.884,62750000.0
2009-10-28 12:49:00,64.873,64.884,64.869,64.881,116970000.0
2009-10-28 12:50:00,64.898,64.905,64.893,64.897,49570000.0
2009-10-28 12:51:00,64.91,64.924,64.905,64.917,55240000.0
2009-10-28 12:52:00,64.919,64.924,64.895,64.924,59100000.0
2009-10-28 12:53:00,64.918,64.923,64.904,64.908,70950000.0
2009-10-28 12:54:00,64.918,64.926,64.914,64.914,71450000.0
2009-10-28 12:55:00,64.911,64.918,64.909,64.918,60230000.0
2009-10-28 12:56:00,64.908,64.913,64.9,64.907,59170000.0
2009-10-28 12:57:00,64.919,64.933,64.916,64.933,56750000.0
2009-10-28 12:58:00,64.927,64.928,64.905,64.909,57980000.0
2009-10-28 12:59:00,64.907,64.923,64.907,64.916,43790000.0
2009-10-28 13:00:00,64.916,64.931,64.911,64.917,40740000.0
2009-10-28 13:01:00,64.934,64.942,64.924,64.937,95110000.0
2009-10-28 13:02:00,64.937,64.945,64.924,64.945,110090000.0
2009-10-28 13:03:00,64.942,64.944,64.929,64.939,122370000.0
2009-10-28 13:04:00,64.948,64.956,64.943,64.956,79600000.0
2009-10-28 13:05:00,64.94,64.952,64.931,64.941,65880000.0
2009-10-28 13:06:00,64.964,64.964,64.934,64.946,28370000.0
2009-10-28 13:07:00,64.94,64.96,64.933,64.95,56720000.0
2009-10-28 13:08:00,64.962,64.962,64.946,64.95,75140000.0
2009-10-28 13:09:00,64.958,64.966,64.953,64.964,138820000.0
2009-10-28 13:10:00,64.964,64.964,64.952,64.963,40440000.0
2009-10-28 13:11:00,64.968,64.983,64.964,64.978,41730000.0
2009-10-28 13:12:00,64.976,64.976,64.962,64.969,42380000.0
2009-10-28 13:13:00,64.973,65.001,64.973,64.995,24330000.0
2009-10-28 13:14:00,65.012,65.012,64.986,65.001,72460000.0
2009-10-28 13:15:00,64.993,64.993,64.964,64.972,66330000.0
2009-10-28 13:16:00,64.957,64.966,64.915,64.915,127170000.0
2009-10-28 13:17:00,64.926,64.933,64.914,64.92,105080000.0
2009-10-28 13:18:00,64.917,64.923,64.913,64.918,91060000.0
2009-10-28 13:19:00,64.907,64.923,64.906,64.917,107760000.0
2009-10-28 13:20:00,64.918,64.924,64.906,64.917,87260000.0
2009-10-28 13:21:00,64.918,64.925,64.901,64.901,102360000.0
2009-10-28 13:22:00,64.911,64.931,64.911,64.924,42120000.0
2009-10-28 13:23:00,64.934,64.934,64.923,64.929,40460000.0
2009-10-28 13:24:00,64.923,64.933,64.918,64.918,26100000.0
2009-10-28 13:25:00,64.913,64.916,64.904,64.916,45600000.0
2009-10-28 13:26:00,64.926,64.931,64.922,64.929,27310000.0
2009-10-28 13:27:00,64.937,64.949,64.921,64.921,48430000.0
2009-10-28 13:28:00,64.907,64.91,64.876,64.876,41000000.0
2009-10-28 13:29:00,64.87,64.898,64.858,64.892,111100000.0
2009-10-28 13:30:00,64.911,64.964,64.907,64.935,95340000.0
2009-10-28 13:31:00,64.933,64.943,64.933,64.943,67280000.0
2009-10-28 13:32:00,64.943,64.944,64.933,64.933,84500000.0
2009-10-28 13:33:00,64.919,64.941,64.916,64.935,130360000.0
2009-10-28 13:34:00,64.939,64.961,64.939,64.961,102430000.0
2009-10-28 13:35:00,64.958,64.961,64.941,64.952,160320000.0
2009-10-28 13:36:00,64.934,64.94,64.912,64.92,120940000.0
2009-10-28 13:37:00,64.906,64.912,64.895,64.908,89890000.0
2009-10-28 13:38:00,64.923,64.944,64.916,64.944,75010000.0
2009-10-28 13:39:00,64.946,64.951,64.934,64.94,95670000.0
2009-10-28 13:40:00,64.93,64.945,64.93,64.933,71250000.0
2009-10-28 13:41:00,64.944,64.944,64.93,64.931,85130000.0
2009-10-28 13:42:00,64.934,64.934,64.923,64.928,80580000.0
2009-10-28 13:43:00,64.929,64.93,64.914,64.926,30250000.0
2009-10-28 13:44:00,64.935,64.935,64.91,64.91,82160000.0
2009-10-28 13:45:00,64.919,64.935,64.914,64.926,67440000.0
2009-10-28 13:46:00,64.927,64.932,64.921,64.928,18440000.0
2009-10-28 13:47:00,64.931,64.945,64.925,64.945,80460000.0
2009-10-28 13:48:00,64.942,64.959,64.941,64.951,77290000.0
2009-10-28 13:49:00,64.956,64.96,64.944,64.951,32000000.0
2009-10-28 13:50:00,64.952,64.952,64.928,64.952,86330000.0
2009-10-28 13:51:00,64.956,64.962,64.943,64.943,71730000.0
2009-10-28 13:52:00,64.964,64.977,64.96,64.976,18900000.0
2009-10-28 13:53:00,64.968,64.974,64.964,64.974,67960000.0
2009-10-28 13:54:00,64.973,64.973,64.961,64.973,10750000.0
2009-10-28 13:55:00,64.979,64.992,64.974,64.987,85340000.0
2009-10-28 13:56:00,64.992,65.016,64.988,65.016,74940000.0
2009-10-28 13:57:00,65.025,65.025,65.008,65.025,77700000.0
2009-10-28 13:58:00,65.019,65.029,65.019,65.025,118340000.0
2009-10-28 13:59:00,65.023,65.07,65.023,65.048,104460000.0
2009-10-28 14:00:00,65.064,65.064,65.044,65.057,107200000.0
2009-10-28 14:01:00,65.069,65.075,65.062,65.075,62630000.0
2009-10-28 14:02:00,65.077,65.082,65.065,65.076,88030000.0
2009-10-28 14:03:00,65.085,65.085,65.071,65.078,85580000.0
2009-10-28 14:04:00,65.088,65.094,65.084,65.088,60700000.0
2009-10-28 14:05:00,65.105,65.114,65.092,65.114,25200000.0
2009-10-28 14:06:00,65.122,65.122,65.092,65.092,69900000.0
2009-10-28 14:07:00,65.101,65.115,65.094,65.115,47930000.0
2009-10-28 14:08:00,65.112,65.132,65.106,65.127,91820000.0
2009-10-28 14:09:00,65.144,65.144,65.106,65.112,122130000.0
2009-10-28 14:10:00,65.102,65.102,65.072,65.095,65650000.0
2009-10-28 14:11:00,65.074,65.08,65.065,65.076,59140000.0
2009-10-28 14:12:00,65.083,65.083,65.069,65.075,66290000.0
2009-10-28 14:13:00,65.064,65.075,65.061,65.075,110830000.0
2009-10-28 14:14:00,65.071,65.085,65.067,65.077,48660000.0
2009-10-28 14:15:00,65.068,65.074,65.062,65.062,46910000.0
2009-10-28 14:16:00,65.074,65.074,65.047,65.047,58680000.0
2009-10-28 14:17:00,65.038,65.038,64.981,65.032,68450000.0
2009-10-28 14:18:00,65.033,65.055,65.025,65.055,69640000.0
2009-10-28 14:19:00,65.059,65.066,65.051,65.066,52540000.0
2009-10-28 14:20:00,65.061,65.069,65.055,65.069,64100000.0
2009-10-28 14:21:00,65.073,65.073,65.053,65.053,59520000.0
2009-10-28 14:22:00,65.045,65.063,65.045,65.063,60540000.0
2009-10-28 14:23:00,65.072,65.072,65.061,65.07,38210000.0
2009-10-28 14:24:00,65.082,65.082,65.061,65.072,45570000.0
2009-10-28 14:25:00,65.067,65.067,65.037,65.039,107520000.0
2009-10-28 14:26:00,65.026,65.032,64.996,65.01,112360000.0
2009-10-28 14:27:00,65.004,65.013,64.995,65.008,122040000.0
2009-10-28 14:28:00,65.026,65.026,64.985,64.992,79240000.0
2009-10-28 14:29:00,64.985,65.03,64.985,65.008,68380000.0
2009-10-28 14:30:00,65.03,65.03,64.971,65.014,30720000.0
2009-10-28 14:31:00,65.005,65.019,64.945,65.011,52950000.0
2009-10-28 14:32:00,65.021,65.021,64.983,64.983,74820000.0
2009-10-28 14:33:00,64.994,64.994,64.979,64.979,133660000.0
2009-10-28 14:34:00,64.984,64.991,64.972,64.988,45270000.0
2009-10-28 14:35:00,64.981,65.005,64.981,64.997,35730000.0
2009-10-28 14:36:00,65.006,65.006,64.984,64.999,35740000.0
2009-10-28 14:37:00,64.99,65.016,64.99,64.991,24870000.0
2009-10-28 14:38:00,65.008,65.032,64.997,65.027,79910000.0
2009-10-28 14:39:00,65.034,65.034,65.022,65.03,65840000.0
2009-10-28 14:40:00,65.039,65.059,65.037,65.048,122290000.0
2009-10-28 14:41:00,65.047,65.052,65.034,65.047,96410000.0
2009-10-28 14:42:00,65.05,65.059,65.033,65.041,101040000.0
2009-10-28 14:43:00,65.035,65.035,65.003,65.018,115130000.0
2009-10-28 14:44:00,65.022,65.022,64.997,65.008,96570000.0
2009-10-28 14:45:00,65.013,65.013,64.993,65.006,97880000.0
2009-10-28 14:46:00,65.013,65.013,64.991,64.991,40300000.0
2009-10-28 14:47:00,64.997,65.003,64.984,65.003,43430000.0
2009-10-28 14:48:00,65.005,65.005,64.994,64.996,25210000.0
2009-10-28 14:49:00,65.019,65.024,65.012,65.017,48920000.0
2009-10-28 14:50:00,65.013,65.04,65.013,65.029,25810000.0
2009-10-28 14:51:00,65.044,65.044,65.023,65.034,41440000.0
2009-10-28 14:52:00,65.03,65.046,65.021,65.046,42860000.0
2009-10-28 14:53:00,65.046,65.05,65.037,65.045,119700000.0
2009-10-28 14:54:00,65.056,65.066,65.052,65.066,83240000.0
2009-10-28 14:55:00,65.064,65.064,65.046,65.063,63980000.0
2009-10-28 14:56:00,65.064,65.064,65.046,65.053,85600000.0
2009-10-28 14:57:00,65.056,65.064,65.042,65.052,132830000.0
2009-10-28 14:58:00,65.057,65.073,65.054,65.058,103550000.0
2009-10-28 14:59:00,65.077,65.09,65.062,65.085,147530000.0
2009-10-28 15:00:00,65.098,65.132,65.098,65.132,123430000.0
2009-10-28 15:01:00,65.127,65.131,65.112,65.118,91550000.0
2009-10-28 15:02:00,65.126,65.13,65.108,65.108,77830000.0
2009-10-28 15:03:00,65.116,65.116,65.101,65.109,96020000.0
2009-10-28 15:04:00,65.099,65.106,65.093,65.106,64950000.0
2009-10-28 15:05:00,65.109,65.115,65.103,65.115,84650000.0
2009-10-28 15:06:00,65.113,65.113,65.102,65.105,76820000.0
2009-10-28 15:07:00,65.117,65.117,65.103,65.116,34720000.0
2009-10-28 15:08:00,65.105,65.112,65.085,65.098,87300000.0
2009-10-28 15:09:00,65.088,65.088,65.022,65.031,66990000.0
2009-10-28 15:10:00,65.043,65.048,65.032,65.04,12970000.0
2009-10-28 15:11:00,65.05,65.061,65.046,65.055,94930000.0
2009-10-28 15:12:00,65.066,65.066,65.049,65.057,133830000.0
2009-10-28 15:13:00,65.062,65.062,65.035,65.041,65470000.0
2009-10-28 15:14:00,65.036,65.049,65.032,65.032,57510000.0
2009-10-28 15:15:00,65.027,65.043,65.023,65.041,65330000.0
2009-10-28 15:16:00,65.031,65.04,65.027,65.028,111820000.0
2009-10-28 15:17:00,65.027,65.027,64.987,64.994,42980000.0
2009-10-28 15:18:00,65.004,65.007,64.984,65.007,53500000.0
2009-10-28 15:19:00,65.0,65.008,65.0,65.008,60520000.0
2009-10-28 15:20:00,65.001,65.014,65.001,65.008,59770000.0
2009-10-28 15:21:00,65.016,65.024,65.011,65.02,72510000.0
2009-10-28 15:22:00,65.009,65.021,64.995,65.009,53650000.0
2009-10-28 15:23:00,65.006,65.018,64.999,65.018,63630000.0
2009-10-28 15:24:00,65.025,65.025,65.013,65.019,57110000.0
2009-10-28 15:25:00,65.012,65.024,65.012,65.024,58400000.0
2009-10-28 15:26:00,65.009,65.022,65.009,65.022,41720000.0
2009-10-28 15:27:00,65.028,65.031,65.012,65.019,40280000.0
2009-10-28 15:28:00,65.032,65.036,65.022,65.022,104780000.0
2009-10-28 15:29:00,65.025,65.027,65.019,65.019,114590000.0
2009-10-28 15:30:00,65.032,65.032,65.013,65.013,115110000.0
2009-10-28 15:31:00,65.002,65.016,65.001,65.016,83750000.0
2009-10-28 15:32:00,65.008,65.014,65.002,65.002,67690000.0
2009-10-28 15:33:00,65.017,65.017,65.001,65.001,30200000.0
2009-10-28 15:34:00,65.005,65.014,64.99,64.99,46950000.0
2009-10-28 15:35:00,65.009,65.015,65.003,65.008,71310000.0
2009-10-28 15:36:00,65.018,65.02,65.0,65.015,131480000.0
2009-10-28 15:37:00,65.011,65.029,65.004,65.019,43540000.0
2009-10-28 15:38:00,65.036,65.036,65.011,65.019,36700000.0
2009-10-28 15:39:00,65.026,65.049,65.015,65.038,40500000.0
2009-10-28 15:40:00,65.037,65.044,65.034,65.034,21080000.0
2009-10-28 15:41:00,65.031,65.063,65.026,65.063,71390000.0
2009-10-28 15:42:00,65.073,65.073,65.054,65.06,60650000.0
2009-10-28 15:43:00,65.07,65.081,65.055,65.077,113750000.0
2009-10-28 15:44:00,65.085,65.093,65.081,65.088,101460000.0
2009-10-28 15:45:00,65.102,65.123,65.098,65.116,92550000.0
2009-10-28 15:46:00,65.115,65.121,65.105,65.119,113800000.0
2009-10-28 15:47:00,65.104,65.125,65.104,65.108,87660000.0
2009-10-28 15:48:00,65.118,65.118,65.109,65.116,96600000.0
2009-10-28 15:49:00,65.107,65.113,65.093,65.106,51730000.0
2009-10-28 15:50:00,65.095,65.098,65.084,65.091,38720000.0
2009-10-28 15:51:00,65.085,65.092,65.073,65.079,27700000.0
2009-10-28 15:52:00,65.078,65.095,65.078,65.088,45960000.0
2009-10-28 15:53:00,65.096,65.096,65.09,65.09,25500000.0
2009-10-28 15:54:00,65.098,65.103,65.086,65.093,41440000.0
2009-10-28 15:55:00,65.086,65.094,65.074,65.078,43250000.0
2009-10-28 15:56:00,65.091,65.095,65.08,65.093,97860000.0
2009-10-28 15:57:00,65.093,65.093,65.076,65.088,82840000.0
2009-10-28 15:58:00,65.079,65.085,65.073,65.085,64950000.0
2009-10-28 15:59:00,65.072,65.081,65.049,65.052,79620000.0
2009-10-28 16:00:00,65.059,65.059,64.964,64.989,135270000.0
2009-10-28 16:01:00,64.984,65.023,64.983,65.012,100550000.0
2009-10-28 16:02:00,65.02,65.051,65.016,65.033,146700000.0
2009-10-28 16:03:00,65.044,65.044,64.969,64.979,117630000.0
2009-10-28 16:04:00,64.967,64.981,64.951,64.968,96110000.0
2009-10-28 16:05:00,64.975,64.982,64.962,64.977,69050000.0
2009-10-28 16:06:00,64.983,65.014,64.983,65.014,91790000.0
2009-10-28 16:07:00,65.01,65.023,65.01,65.019,66300000.0
2009-10-28 16:08:00,65.01,65.016,65.003,65.007,84970000.0
2009-10-28 16:09:00,65.008,65.014,65.003,65.009,80740000.0
2009-10-28 16:10:00,65.013,65.041,65.005,65.03,31790000.0
2009-10-28 16:11:00,65.029,65.044,65.025,65.027,76440000.0
2009-10-28 16:12:00,65.035,65.035,65.013,65.028,71680000.0
2009-10-28 16:13:00,65.019,65.022,65.006,65.018,19920000.0
2009-10-28 16:14:00,65.014,65.024,64.999,65.015,115810000.0
2009-10-28 16:15:00,65.026,65.026,65.004,65.005,99290000.0
2009-10-28 16:16:00,65.008,65.043,65.007,65.043,118500000.0
2009-10-28 16:17:00,65.038,65.047,65.038,65.039,130760000.0
2009-10-28 16:18:00,65.042,65.045,65.033,65.036,122620000.0
2009-10-28 16:19:00,65.03,65.052,65.027,65.052,80340000.0
2009-10-28 16:20:00,65.048,65.056,65.04,65.04,110710000.0
2009-10-28 16:21:00,65.043,65.053,65.036,65.043,69050000.0
2009-10-28 16:22:00,65.04,65.047,65.032,65.047,84350000.0
2009-10-28 16:23:00,65.036,65.045,65.033,65.038,86870000.0
2009-10-28 16:24:00,65.046,65.052,65.034,65.052,94040000.0
2009-10-28 16:25:00,65.043,65.051,65.035,65.038,58640000.0
2009-10-28 16:26:00,65.042,65.042,65.017,65.029,96450000.0
2009-10-28 16:27:00,65.033,65.033,65.012,65.018,74680000.0
2009-10-28 16:28:00,65.025,65.032,65.015,65.028,82570000.0
2009-10-28 16:29:00,65.031,65.051,65.031,65.049,88240000.0
2009-10-28 16:30:00,65.055,65.055,65.033,65.046,76430000.0
2009-10-28 16:31:00,65.034,65.044,65.025,65.031,88630000.0
2009-10-28 16:32:00,65.037,65.037,65.012,65.027,102100000.0
2009-10-28 16:33:00,65.027,65.033,65.02,65.02,86820000.0
2009-10-28 16:34:00,65.024,65.024,65.013,65.02,78500000.0
2009-10-28 16:35:00,65.02,65.043,65.02,65.035,81800000.0
2009-10-28 16:36:00,65.041,65.041,65.017,65.02,59260000.0
2009-10-28 16:37:00,65.019,65.023,65.002,65.023,75450000.0
2009-10-28 16:38:00,65.022,65.034,65.022,65.034,92130000.0
2009-10-28 16:39:00,65.041,65.041,65.011,65.026,96160000.0
2009-10-28 16:40:00,65.023,65.038,65.018,65.029,126060000.0
2009-10-28 16:41:00,65.03,65.035,65.022,65.035,77410000.0
2009-10-28 16:42:00,65.036,65.036,65.021,65.021,66820000.0
2009-10-28 16:43:00,65.034,65.035,65.023,65.023,61400000.0
2009-10-28 16:44:00,65.008,65.016,64.997,65.016,115060000.0
2009-10-28 16:45:00,65.019,65.032,65.013,65.026,140220000.0
2009-10-28 16:46:00,65.033,65.033,65.022,65.026,72090000.0
2009-10-28 16:47:00,65.017,65.025,65.011,65.014,100390000.0
2009-10-28 16:48:00,65.02,65.02,64.996,65.008,89960000.0
2009-10-28 16:49:00,65.005,65.02,64.994,65.011,117210000.0
2009-10-28 16:50:00,65.001,65.01,64.995,65.003,92490000.0
2009-10-28 16:51:00,65.003,65.003,64.952,64.981,53400000.0
2009-10-28 16:52:00,64.994,65.013,64.983,64.983,58550000.0
2009-10-28 16:53:00,64.984,64.984,64.973,64.98,56400000.0
2009-10-28 16:54:00,64.978,64.981,64.955,64.973,63750000.0
2009-10-28 16:55:00,64.958,64.96,64.934,64.949,70720000.0
2009-10-28 16:56:00,64.954,64.955,64.942,64.955,67530000.0
2009-10-28 16:57:00,64.948,64.964,64.936,64.947,96260000.0
2009-10-28 16:58:00,64.937,64.954,64.933,64.933,57810000.0
2009-10-28 16:59:00,64.926,64.942,64.913,64.934,60140000.0
2009-10-28 17:00:00,64.945,64.945,64.931,64.937,86880000.0
2009-10-28 17:01:00,64.93,64.953,64.922,64.953,71020000.0
2009-10-28 17:02:00,64.95,64.964,64.95,64.957,76050000.0
2009-10-28 17:03:00,64.965,64.966,64.943,64.966,89260000.0
2009-10-28 17:04:00,64.979,65.0,64.973,64.988,45560000.0
2009-10-28 17:05:00,65.004,65.008,64.984,64.996,42400000.0
2009-10-28 17:06:00,64.995,65.004,64.988,64.998,76410000.0
2009-10-28 17:07:00,64.994,64.994,64.975,64.981,83810000.0
2009-10-28 17:08:00,64.979,64.995,64.966,64.995,77770000.0
2009-10-28 17:09:00,64.987,64.99,64.972,64.979,43460000.0
2009-10-28 17:10:00,64.979,64.984,64.975,64.978,112710000.0
2009-10-28 17:11:00,64.987,64.996,64.974,64.996,110580000.0
2009-10-28 17:12:00,64.998,65.013,64.991,65.006,93880000.0
2009-10-28 17:13:00,65.014,65.014,64.995,64.998,59890000.0
2009-10-28 17:14:00,65.006,65.006,64.988,64.988,109620000.0
2009-10-28 17:15:00,64.986,64.995,64.982,64.995,88400000.0
2009-10-28 17:16:00,64.987,65.005,64.983,65.0,54660000.0
2009-10-28 17:17:00,65.001,65.006,64.999,65.006,42000000.0
2009-10-28 17:18:00,64.989,65.004,64.989,64.99,41300000.0
2009-10-28 17:19:00,65.005,65.005,64.994,65.004,14310000.0
2009-10-28 17:20:00,65.002,65.01,64.992,64.998,30610000.0
2009-10-28 17:21:00,65.011,65.032,65.006,65.025,58770000.0
2009-10-28 17:22:00,65.028,65.036,65.011,65.02,41830000.0
2009-10-28 17:23:00,65.026,65.026,65.012,65.019,79430000.0
2009-10-28 17:24:00,65.028,65.038,65.013,65.031,111690000.0
2009-10-28 17:25:00,65.034,65.043,65.023,65.023,39700000.0
2009-10-28 17:26:00,65.019,65.025,65.011,65.018,30820000.0
2009-10-28 17:27:00,65.02,65.031,65.014,65.026,70140000.0
2009-10-28 17:28:00,65.024,65.024,65.012,65.012,69260000.0
2009-10-28 17:29:00,65.028,65.035,65.024,65.028,103080000.0
2009-10-28 17:30:00,65.032,65.054,65.024,65.054,66220000.0
2009-10-28 17:31:00,65.048,65.053,65.041,65.047,126590000.0
2009-10-28 17:32:00,65.039,65.055,65.039,65.045,114400000.0
2009-10-28 17:33:00,65.063,65.063,65.047,65.047,41240000.0
2009-10-28 17:34:00,65.046,65.064,65.044,65.064,31240000.0
2009-10-28 17:35:00,65.065,65.065,65.051,65.051,45780000.0
2009-10-28 17:36:00,65.05,65.051,65.036,65.047,43990000.0
2009-10-28 17:37:00,65.054,65.054,65.03,65.03,36340000.0
2009-10-28 17:38:00,65.031,65.037,65.027,65.032,11880000.0
2009-10-28 17:39:00,65.045,65.049,65.034,65.044,42450000.0
2009-10-28 17:40:00,65.045,65.047,65.04,65.04,60830000.0
2009-10-28 17:41:00,65.038,65.04,65.037,65.038,47610000.0
2009-10-28 17:42:00,65.044,65.044,65.034,65.039,56370000.0
2009-10-28 17:43:00,65.032,65.037,65.032,65.037,50470000.0
2009-10-28 17:44:00,65.034,65.034,65.021,65.028,34720000.0
2009-10-28 17:45:00,65.036,65.036,65.022,65.029,82580000.0
2009-10-28 17:46:00,65.025,65.031,65.013,65.026,82750000.0
2009-10-28 17:47:00,65.015,65.022,65.002,65.008,38580000.0
2009-10-28 17:48:00,65.016,65.019,64.999,65.009,49230000.0
2009-10-28 17:49:00,65.017,65.033,65.017,65.025,28570000.0
2009-10-28 17:50:00,65.032,65.032,65.012,65.027,25860000.0
2009-10-28 17:51:00,65.025,65.026,65.015,65.026,54790000.0
2009-10-28 17:52:00,65.026,65.026,65.02,65.026,82390000.0
2009-10-28 17:53:00,65.016,65.022,65.003,65.003,34670000.0
2009-10-28 17:54:00,65.006,65.014,65.002,65.002,68600000.0
2009-10-28 17:55:00,65.005,65.011,64.983,64.983,116590000.0
2009-10-28 17:56:00,64.999,65.002,64.984,64.992,67600000.0
2009-10-28 17:57:00,65.001,65.002,64.987,64.998,37050000.0
2009-10-28 17:58:00,65.015,65.015,65.003,65.011,31810000.0
2009-10-28 17:59:00,65.004,65.004,64.934,64.961,42310000.0
2009-10-28 18:00:00,64.95,64.951,64.927,64.947,125680000.0
2009-10-28 18:01:00,64.961,64.982,64.954,64.969,74300000.0
2009-10-28 18:02:00,64.973,64.982,64.962,64.962,75460000.0
2009-10-28 18:03:00,64.968,64.975,64.961,64.975,41510000.0
2009-10-28 18:04:00,64.971,64.974,64.962,64.967,73040000.0
2009-10-28 18:05:00,64.959,64.971,64.954,64.971,92440000.0
2009-10-28 18:06:00,64.969,64.981,64.966,64.98,82450000.0
2009-10-28 18:07:00,64.978,64.983,64.957,64.967,69380000.0
2009-10-28 18:08:00,64.96,64.975,64.96,64.967,109210000.0
2009-10-28 18:09:00,64.973,64.996,64.959,64.971,123110000.0
2009-10-28 18:10:00,64.985,64.992,64.943,64.943,90240000.0
2009-10-28 18:11:00,64.934,64.945,64.934,64.945,90150000.0
2009-10-28 18:12:00,64.958,64.963,64.95,64.95,93090000.0
2009-10-28 18:13:00,64.943,64.947,64.933,64.94,70360000.0
2009-10-28 18:14:00,64.942,64.944,64.929,64.929,112390000.0
2009-10-28 18:15:00,64.919,64.939,64.916,64.927,71980000.0
2009-10-28 18:16:00,64.93,64.93,64.881,64.884,72110000.0
2009-10-28 18:17:00,64.873,64.894,64.839,64.857,87040000.0
2009-10-28 18:18:00,64.87,64.894,64.862,64.894,76230000.0
2009-10-28 18:19:00,64.908,64.912,64.892,64.906,70740000.0
2009-10-28 18:20:00,64.898,64.912,64.893,64.9,71970000.0
2009-10-28 18:21:00,64.908,64.908,64.901,64.908,84960000.0
2009-10-28 18:22:00,64.899,64.907,64.89,64.89,85060000.0
2009-10-28 18:23:00,64.895,64.895,64.874,64.874,72660000.0
2009-10-28 18:24:00,64.86,64.875,64.852,64.852,74900000.0
2009-10-28 18:25:00,64.849,64.856,64.845,64.854,119660000.0
2009-10-28 18:26:00,64.85,64.865,64.848,64.849,116110000.0
2009-10-28 18:27:00,64.862,64.889,64.859,64.875,105840000.0
2009-10-28 18:28:00,64.889,64.893,64.882,64.882,64840000.0
2009-10-28 18:29:00,64.875,64.883,64.864,64.869,94300000.0
2009-10-28 18:30:00,64.868,64.871,64.855,64.869,80160000.0
2009-10-28 18:31:00,64.858,64.862,64.851,64.859,60350000.0
2009-10-28 18:32:00,64.866,64.874,64.852,64.852,23190000.0
2009-10-28 18:33:00,64.856,64.856,64.835,64.838,74090000.0
2009-10-28 18:34:00,64.834,64.834,64.814,64.818,57770000.0
2009-10-28 18:35:00,64.817,64.823,64.803,64.823,95160000.0
2009-10-28 18:36:00,64.823,64.823,64.803,64.809,135730000.0
2009-10-28 18:37:00,64.797,64.804,64.707,64.707,64760000.0
2009-10-28 18:38:00,64.684,64.684,64.649,64.657,54150000.0
2009-10-28 18:39:00,64.67,64.67,64.62,64.625,67500000.0
2009-10-28 18:40:00,64.631,64.64,64.619,64.623,116050000.0
2009-10-28 18:41:00,64.614,64.614,64.57,64.581,41050000.0
2009-10-28 18:42:00,64.568,64.582,64.554,64.571,49160000.0
2009-10-28 18:43:00,64.58,64.595,64.576,64.595,58090000.0
2009-10-28 18:44:00,64.596,64.596,64.583,64.589,63060000.0
2009-10-28 18:45:00,64.593,64.593,64.544,64.544,71470000.0
2009-10-28 18:46:00,64.548,64.554,64.542,64.542,58990000.0
2009-10-28 18:47:00,64.532,64.544,64.532,64.539,64680000.0
2009-10-28 18:48:00,64.542,64.56,64.537,64.548,56600000.0
2009-10-28 18:49:00,64.55,64.56,64.538,64.555,58970000.0
2009-10-28 18:50:00,64.561,64.566,64.54,64.54,41680000.0
2009-10-28 18:51:00,64.543,64.543,64.521,64.521,42640000.0
2009-10-28 18:52:00,64.514,64.527,64.503,64.527,99800000.0
2009-10-28 18:53:00,64.516,64.52,64.492,64.508,113510000.0
2009-10-28 18:54:00,64.524,64.524,64.505,64.511,111390000.0
2009-10-28 18:55:00,64.498,64.5,64.465,64.478,80650000.0
2009-10-28 18:56:00,64.473,64.495,64.473,64.495,67890000.0
2009-10-28 18:57:00,64.505,64.546,64.503,64.533,28680000.0
2009-10-28 18:58:00,64.536,64.536,64.522,64.522,51880000.0
2009-10-28 18:59:00,64.534,64.534,64.523,64.527,71840000.0
2009-10-28 19:00:00,64.538,64.558,64.526,64.552,130180000.0
2009-10-28 19:01:00,64.56,64.576,64.56,64.576,42750000.0
2009-10-28 19:02:00,64.576,64.645,64.576,64.644,35360000.0
2009-10-28 19:03:00,64.651,64.671,64.641,64.661,38660000.0
2009-10-28 19:04:00,64.657,64.661,64.643,64.649,23850000.0
2009-10-28 19:05:00,64.643,64.683,64.643,64.643,70220000.0
2009-10-28 19:06:00,64.674,64.674,64.646,64.653,71070000.0
2009-10-28 19:07:00,64.651,64.677,64.646,64.652,120960000.0
2009-10-28 19:08:00,64.667,64.673,64.653,64.673,98960000.0
2009-10-28 19:09:00,64.683,64.683,64.665,64.675,83260000.0
2009-10-28 19:10:00,64.672,64.672,64.655,64.662,108830000.0
2009-10-28 19:11:00,64.648,64.654,64.635,64.642,86910000.0
2009-10-28 19:12:00,64.646,64.652,64.635,64.647,100920000.0
2009-10-28 19:13:00,64.646,64.65,64.632,64.646,40170000.0
2009-10-28 19:14:00,64.646,64.669,64.644,64.651,42350000.0
2009-10-28 19:15:00,64.651,64.664,64.651,64.658,23160000.0
2009-10-28 19:16:00,64.662,64.662,64.636,64.647,50810000.0
2009-10-28 19:17:00,64.644,64.644,64.631,64.639,21260000.0
2009-10-28 19:18:00,64.652,64.652,64.621,64.621,45730000.0
2009-10-28 19:19:00,64.616,64.616,64.602,64.609,40860000.0
2009-10-28 19:20:00,64.605,64.605,64.59,64.59,106310000.0
2009-10-28 19:21:00,64.579,64.592,64.579,64.58,84950000.0
2009-10-28 19:22:00,64.596,64.596,64.564,64.57,63230000.0
2009-10-28 19:23:00,64.561,64.593,64.555,64.564,86870000.0
2009-10-28 19:24:00,64.565,64.572,64.551,64.562,131290000.0
2009-10-28 19:25:00,64.566,64.574,64.562,64.574,101810000.0
2009-10-28 19:26:00,64.577,64.583,64.565,64.567,161330000.0
2009-10-28 19:27:00,64.577,64.577,64.561,64.565,118560000.0
2009-10-28 19:28:00,64.568,64.576,64.567,64.576,93020000.0
2009-10-28 19:29:00,64.582,64.591,64.576,64.585,75060000.0
2009-10-28 19:30:00,64.589,64.592,64.567,64.592,91950000.0
2009-10-28 19:31:00,64.596,64.596,64.585,64.588,68980000.0
2009-10-28 19:32:00,64.601,64.612,64.594,64.607,81560000.0
2009-10-28 19:33:00,64.616,64.616,64.589,64.589,78830000.0
2009-10-28 19:34:00,64.592,64.597,64.591,64.597,34990000.0
2009-10-28 19:35:00,64.607,64.614,64.601,64.609,71820000.0
2009-10-28 19:36:00,64.618,64.623,64.611,64.618,73170000.0
2009-10-28 19:37:00,64.621,64.631,64.621,64.629,10140000.0
2009-10-28 19:38:00,64.639,64.645,64.633,64.644,100690000.0
2009-10-28 19:39:00,64.637,64.643,64.623,64.623,61540000.0
2009-10-28 19:40:00,64.611,64.622,64.611,64.619,103800000.0
2009-10-28 19:41:00,64.621,64.632,64.617,64.619,76930000.0
2009-10-28 19:42:00,64.631,64.631,64.605,64.618,135810000.0
2009-10-28 19:43:00,64.61,64.618,64.61,64.617,97510000.0
2009-10-28 19:44:00,64.616,64.616,64.602,64.602,82360000.0
2009-10-28 19:45:00,64.616,64.616,64.595,64.599,79500000.0
2009-10-28 19:46:00,64.605,64.607,64.595,64.607,95730000.0
2009-10-28 19:47:00,64.623,64.623,64.601,64.601,89400000.0
2009-10-28 19:48:00,64.606,64.614,64.603,64.607,39810000.0
2009-10-28 19:49:00,64.613,64.613,64.604,64.607,37270000.0
2009-10-28 19:50:00,64.601,64.622,64.601,64.617,63350000.0
2009-10-28 19:51:00,64.615,64.615,64.602,64.608,50020000.0
2009-10-28 19:52:00,64.608,64.613,64.6,64.6,131590000.0
2009-10-28 19:54:00,64.606,64.623,64.601,64.623,46810000.0
2009-10-28 19:55:00,64.613,64.613,64.599,64.599,53800000.0
2009-10-28 19:56:00,64.614,64.615,64.609,64.613,66530000.0
2009-10-28 19:57:00,64.612,64.615,64.6,64.615,108370000.0
2009-10-28 19:58:00,64.609,64.615,64.599,64.599,45450000.0
2009-10-28 19:59:00,64.604,64.604,64.585,64.589,70740000.0
2009-10-28 20:00:00,64.594,64.594,64.567,64.571,37920000.0
2009-10-28 20:01:00,64.57,64.573,64.562,64.567,86760000.0
2009-10-28 20:02:00,64.576,64.576,64.571,64.575,75740000.0
2009-10-28 20:03:00,64.583,64.583,64.543,64.549,47540000.0
2009-10-28 20:04:00,64.546,64.552,64.541,64.551,61450000.0
2009-10-28 20:05:00,64.55,64.557,64.55,64.557,62740000.0
2009-10-28 20:06:00,64.571,64.583,64.553,64.583,45480000.0
2009-10-28 20:07:00,64.576,64.578,64.575,64.575,44990000.0
2009-10-28 20:09:00,64.577,64.577,64.571,64.576,95360000.0
2009-10-28 20:10:00,64.581,64.594,64.581,64.59,158650000.0
2009-10-28 20:11:00,64.597,64.599,64.591,64.597,71700000.0
2009-10-28 20:12:00,64.607,64.607,64.599,64.599,78910000.0
2009-10-28 20:13:00,64.605,64.605,64.582,64.582,50430000.0
2009-10-28 20:14:00,64.596,64.596,64.583,64.583,35930000.0
2009-10-28 20:15:00,64.606,64.606,64.584,64.59,51320000.0
2009-10-28 20:16:00,64.581,64.588,64.581,64.586,101630000.0
2009-10-28 20:17:00,64.583,64.589,64.581,64.585,106410000.0
2009-10-28 20:18:00,64.592,64.592,64.572,64.572,35830000.0
2009-10-28 20:19:00,64.569,64.577,64.569,64.57,52550000.0
2009-10-28 20:20:00,64.571,64.571,64.554,64.564,11830000.0
2009-10-28 20:21:00,64.584,64.584,64.558,64.567,56740000.0
2009-10-28 20:22:00,64.562,64.591,64.562,64.584,52010000.0
2009-10-28 20:23:00,64.575,64.581,64.554,64.561,82950000.0
2009-10-28 20:24:00,64.57,64.581,64.562,64.571,147310000.0
2009-10-28 20:25:00,64.564,64.591,64.564,64.58,65340000.0
2009-10-28 20:26:00,64.576,64.576,64.559,64.559,109340000.0
2009-10-28 20:27:00,64.564,64.564,64.546,64.56,106960000.0
2009-10-28 20:28:00,64.567,64.567,64.561,64.565,97960000.0
2009-10-28 20:29:00,64.553,64.57,64.553,64.566,74390000.0
2009-10-28 20:30:00,64.564,64.564,64.55,64.55,42090000.0
2009-10-28 20:31:00,64.549,64.571,64.549,64.558,35100000.0
2009-10-28 20:32:00,64.565,64.573,64.555,64.573,54710000.0
2009-10-28 20:33:00,64.575,64.577,64.562,64.577,28420000.0
2009-10-28 20:34:00,64.58,64.587,64.574,64.579,29430000.0
2009-10-28 20:35:00,64.586,64.586,64.571,64.578,40510000.0
2009-10-28 20:36:00,64.593,64.63,64.592,64.624,61170000.0
2009-10-28 20:37:00,64.624,64.628,64.604,64.608,107000000.0
2009-10-28 20:38:00,64.596,64.602,64.582,64.582,90890000.0
2009-10-28 20:39:00,64.589,64.595,64.579,64.579,71120000.0
2009-10-28 20:40:00,64.577,64.585,64.57,64.57,76340000.0
2009-10-28 20:41:00,64.577,64.577,64.568,64.574,144430000.0
2009-10-28 20:42:00,64.586,64.593,64.576,64.586,126660000.0
2009-10-28 20:43:00,64.602,64.605,64.592,64.605,150540000.0
2009-10-28 20:44:00,64.603,64.603,64.582,64.582,134600000.0
2009-10-28 20:45:00,64.597,64.597,64.59,64.59,67250000.0
2009-10-28 20:46:00,64.593,64.594,64.58,64.58,88060000.0
2009-10-28 20:47:00,64.578,64.584,64.571,64.571,81360000.0
2009-10-28 20:48:00,64.588,64.595,64.583,64.595,73330000.0
2009-10-28 20:49:00,64.588,64.593,64.581,64.588,75850000.0
2009-10-28 20:50:00,64.599,64.604,64.583,64.597,76550000.0
2009-10-28 20:51:00,64.609,64.619,64.593,64.593,46440000.0
2009-10-28 20:52:00,64.597,64.597,64.589,64.591,64030000.0
2009-10-28 20:53:00,64.596,64.596,64.592,64.596,32400000.0
2009-10-28 20:54:00,64.611,64.611,64.592,64.598,103530000.0
2009-10-28 20:55:00,64.592,64.613,64.592,64.607,79650000.0
2009-10-28 20:56:00,64.607,64.622,64.606,64.608,125270000.0
2009-10-28 20:57:00,64.625,64.628,64.613,64.628,121410000.0
2009-10-28 20:58:00,64.637,64.637,64.626,64.637,111250000.0
2009-10-28 20:59:00,64.644,64.644,64.633,64.635,107210000.0
2009-10-28 21:00:00,64.641,64.642,64.627,64.633,43820000.0
2009-10-28 21:01:00,64.625,64.629,64.62,64.623,23380000.0
2009-10-28 21:02:00,64.613,64.622,64.612,64.614,63200000.0
2009-10-28 21:03:00,64.622,64.622,64.61,64.616,112190000.0
2009-10-28 21:04:00,64.625,64.626,64.62,64.625,80410000.0
2009-10-28 21:05:00,64.617,64.626,64.617,64.624,104100000.0
2009-10-28 21:06:00,64.628,64.662,64.625,64.662,96360000.0
2009-10-28 21:07:00,64.669,64.681,64.662,64.676,126960000.0
2009-10-28 21:08:00,64.682,64.682,64.654,64.672,74390000.0
2009-10-28 21:09:00,64.678,64.713,64.671,64.713,93700000.0
2009-10-28 21:10:00,64.716,64.716,64.697,64.714,95480000.0
2009-10-28 21:11:00,64.713,64.732,64.71,64.726,52930000.0
2009-10-28 21:12:00,64.744,64.744,64.696,64.696,134610000.0
2009-10-28 21:13:00,64.695,64.704,64.69,64.69,83070000.0
2009-10-28 21:14:00,64.689,64.707,64.689,64.689,79360000.0
2009-10-28 21:15:00,64.687,64.687,64.674,64.679,96630000.0
2009-10-28 21:16:00,64.673,64.682,64.669,64.676,89020000.0
2009-10-28 21:17:00,64.666,64.674,64.661,64.674,114580000.0
2009-10-28 21:18:00,64.68,64.7,64.673,64.685,110350000.0
2009-10-28 21:19:00,64.685,64.701,64.68,64.696,75270000.0
2009-10-28 21:20:00,64.702,64.702,64.678,64.678,50970000.0
2009-10-28 21:21:00,64.688,64.701,64.681,64.701,62920000.0
2009-10-28 21:22:00,64.704,64.704,64.691,64.691,73210000.0
2009-10-28 21:23:00,64.695,64.695,64.676,64.676,107990000.0
2009-10-28 21:24:00,64.695,64.698,64.69,64.69,63650000.0
2009-10-28 21:25:00,64.677,64.684,64.672,64.672,42820000.0
2009-10-28 21:26:00,64.688,64.688,64.672,64.677,67100000.0
2009-10-28 21:27:00,64.682,64.684,64.672,64.672,119210000.0
2009-10-28 21:28:00,64.662,64.67,64.655,64.661,88560000.0
2009-10-28 21:29:00,64.667,64.672,64.653,64.653,56090000.0
2009-10-28 21:30:00,64.655,64.655,64.64,64.64,48230000.0
2009-10-28 21:31:00,64.652,64.652,64.632,64.639,69370000.0
2009-10-28 21:32:00,64.656,64.673,64.65,64.665,83750000.0
2009-10-28 21:33:00,64.674,64.677,64.666,64.676,108990000.0
2009-10-28 21:34:00,64.667,64.673,64.662,64.666,107610000.0
2009-10-28 21:35:00,64.678,64.687,64.678,64.68,122040000.0
2009-10-28 21:36:00,64.687,64.687,64.681,64.681,96480000.0
2009-10-28 21:37:00,64.665,64.674,64.653,64.674,79300000.0
2009-10-28 21:38:00,64.662,64.662,64.603,64.603,64450000.0
2009-10-28 21:39:00,64.627,64.627,64.61,64.616,85860000.0
2009-10-28 21:40:00,64.615,64.625,64.613,64.618,69080000.0
2009-10-28 21:41:00,64.628,64.635,64.621,64.635,66680000.0
2009-10-28 21:42:00,64.636,64.637,64.622,64.637,64730000.0
2009-10-28 21:43:00,64.641,64.646,64.626,64.627,104710000.0
2009-10-28 21:44:00,64.645,64.648,64.639,64.641,139250000.0
2009-10-28 21:45:00,64.636,64.637,64.628,64.628,129170000.0
2009-10-28 21:46:00,64.636,64.641,64.632,64.641,10330000.0
2009-10-28 21:47:00,64.64,64.642,64.628,64.638,87760000.0
2009-10-28 21:48:00,64.65,64.659,64.635,64.645,121320000.0
2009-10-28 21:49:00,64.646,64.655,64.643,64.643,130780000.0
2009-10-28 21:50:00,64.647,64.647,64.63,64.631,102670000.0
2009-10-28 21:51:00,64.636,64.636,64.622,64.627,54990000.0
2009-10-28 21:52:00,64.638,64.644,64.63,64.636,71030000.0
2009-10-28 21:53:00,64.635,64.635,64.625,64.634,91230000.0
2009-10-28 21:54:00,64.64,64.64,64.623,64.623,161780000.0
2009-10-28 21:55:00,64.633,64.639,64.625,64.627,153760000.0
2009-10-28 21:56:00,64.628,64.64,64.621,64.623,114470000.0
2009-10-28 21:57:00,64.627,64.634,64.622,64.634,63190000.0
2009-10-28 21:58:00,64.638,64.652,64.636,64.643,109250000.0
2009-10-28 21:59:00,64.642,64.645,64.633,64.643,80770000.0
2009-10-28 22:00:00,64.662,64.662,64.637,64.646,88000000.0
2009-10-28 22:01:00,64.653,64.673,64.65,64.65,138920000.0
2009-10-28 22:02:00,64.658,64.658,64.633,64.636,136590000.0
2009-10-28 22:03:00,64.636,64.636,64.621,64.629,97790000.0
2009-10-28 22:04:00,64.62,64.633,64.619,64.633,132500000.0
2009-10-28 22:05:00,64.627,64.635,64.618,64.635,116490000.0
2009-10-28 22:06:00,64.651,64.66,64.638,64.66,68950000.0
2009-10-28 22:07:00,64.653,64.66,64.647,64.655,57960000.0
2009-10-28 22:09:00,64.66,64.66,64.648,64.648,106540000.0
2009-10-28 22:10:00,64.647,64.654,64.647,64.654,70730000.0
2009-10-28 22:11:00,64.659,64.665,64.657,64.657,116070000.0
2009-10-28 22:12:00,64.664,64.664,64.656,64.656,55340000.0
2009-10-28 22:13:00,64.659,64.667,64.658,64.659,113810000.0
2009-10-28 22:14:00,64.648,64.652,64.643,64.649,89680000.0
2009-10-28 22:15:00,64.648,64.654,64.632,64.632,86550000.0
2009-10-28 22:16:00,64.635,64.658,64.635,64.641,88900000.0
2009-10-28 22:17:00,64.65,64.657,64.64,64.647,90390000.0
2009-10-28 22:18:00,64.665,64.665,64.65,64.65,79590000.0
2009-10-28 22:19:00,64.658,64.658,64.648,64.648,120150000.0
2009-10-28 22:20:00,64.656,64.66,64.642,64.653,84010000.0
2009-10-28 22:21:00,64.649,64.666,64.644,64.666,90860000.0
2009-10-28 22:22:00,64.659,64.663,64.654,64.66,62150000.0
2009-10-28 22:23:00,64.659,64.659,64.643,64.643,49260000.0
2009-10-28 22:24:00,64.656,64.656,64.633,64.633,92640000.0
2009-10-28 22:25:00,64.633,64.643,64.631,64.631,63550000.0
2009-10-28 22:26:00,64.634,64.653,64.634,64.648,99450000.0
2009-10-28 22:27:00,64.646,64.646,64.637,64.646,98360000.0
2009-10-28 22:28:00,64.634,64.643,64.63,64.639,100630000.0
2009-10-28 22:29:00,64.639,64.646,64.639,64.641,61120000.0
2009-10-28 22:30:00,64.636,64.636,64.628,64.628,83890000.0
2009-10-28 22:31:00,64.629,64.636,64.628,64.628,97120000.0
2009-10-28 22:32:00,64.618,64.618,64.61,64.611,110360000.0
2009-10-28 22:33:00,64.615,64.615,64.591,64.592,82290000.0
2009-10-28 22:34:00,64.589,64.601,64.586,64.587,83120000.0
2009-10-28 22:35:00,64.597,64.605,64.593,64.605,54710000.0
2009-10-28 22:36:00,64.601,64.612,64.595,64.611,93200000.0
2009-10-28 22:37:00,64.611,64.624,64.608,64.619,120860000.0
2009-10-28 22:38:00,64.627,64.627,64.614,64.62,104920000.0
2009-10-28 22:39:00,64.64,64.64,64.621,64.629,118470000.0
2009-10-28 22:40:00,64.621,64.627,64.619,64.62,130950000.0
2009-10-28 22:41:00,64.625,64.629,64.619,64.625,132870000.0
2009-10-28 22:42:00,64.621,64.627,64.62,64.625,79700000.0
2009-10-28 22:43:00,64.628,64.637,64.622,64.626,115000000.0
2009-10-28 22:44:00,64.628,64.642,64.625,64.625,77550000.0
2009-10-28 22:45:00,64.621,64.631,64.613,64.619,83190000.0
2009-10-28 22:46:00,64.624,64.627,64.62,64.62,89920000.0
2009-10-28 22:47:00,64.605,64.605,64.564,64.57,94900000.0
2009-10-28 22:48:00,64.553,64.564,64.546,64.558,58770000.0
2009-10-28 22:49:00,64.562,64.568,64.56,64.56,103120000.0
2009-10-28 22:50:00,64.566,64.572,64.552,64.56,78820000.0
2009-10-28 22:51:00,64.565,64.565,64.553,64.565,90670000.0
2009-10-28 22:52:00,64.549,64.563,64.544,64.549,98280000.0
2009-10-28 22:53:00,64.557,64.572,64.553,64.565,74930000.0
2009-10-28 22:54:00,64.574,64.583,64.564,64.57,101400000.0
2009-10-28 22:55:00,64.579,64.584,64.572,64.584,102980000.0
2009-10-28 22:56:00,64.571,64.589,64.571,64.581,88600000.0
2009-10-28 22:57:00,64.595,64.595,64.582,64.588,90010000.0
2009-10-28 22:58:00,64.586,64.588,64.579,64.588,81100000.0
2009-10-28 22:59:00,64.58,64.61,64.564,64.606,67240000.0
2009-10-28 23:00:00,64.614,64.614,64.568,64.588,79170000.0
2009-10-28 23:01:00,64.588,64.589,64.582,64.587,92680000.0
2009-10-28 23:02:00,64.615,64.617,64.612,64.616,100700000.0
2009-10-28 23:03:00,64.606,64.608,64.598,64.602,118760000.0
2009-10-28 23:04:00,64.576,64.576,64.563,64.569,77950000.0
2009-10-28 23:05:00,64.577,64.577,64.57,64.576,64680000.0
2009-10-28 23:06:00,64.594,64.594,64.576,64.58,63150000.0
2009-10-28 23:07:00,64.575,64.579,64.569,64.579,111660000.0
2009-10-28 23:08:00,64.578,64.583,64.57,64.57,158060000.0
2009-10-28 23:09:00,64.574,64.574,64.536,64.553,78680000.0
2009-10-28 23:10:00,64.556,64.556,64.546,64.551,102560000.0
2009-10-28 23:11:00,64.554,64.563,64.546,64.549,90710000.0
2009-10-28 23:12:00,64.547,64.56,64.547,64.559,132780000.0
2009-10-28 23:13:00,64.56,64.566,64.551,64.551,91000000.0
2009-10-28 23:14:00,64.543,64.578,64.543,64.571,57970000.0
2009-10-28 23:15:00,64.577,64.586,64.563,64.569,54830000.0
2009-10-28 23:16:00,64.569,64.576,64.565,64.576,47980000.0
2009-10-28 23:17:00,64.584,64.599,64.577,64.59,66410000.0
2009-10-28 23:18:00,64.555,64.56,64.515,64.521,75640000.0
2009-10-28 23:19:00,64.512,64.534,64.512,64.529,81860000.0
2009-10-28 23:20:00,64.523,64.551,64.523,64.545,91140000.0
2009-10-28 23:21:00,64.534,64.534,64.522,64.522,53990000.0
2009-10-28 23:22:00,64.518,64.531,64.515,64.525,62610000.0
2009-10-28 23:23:00,64.527,64.535,64.527,64.527,98960000.0
2009-10-28 23:24:00,64.548,64.548,64.539,64.54,84100000.0
2009-10-28 23:25:00,64.531,64.541,64.531,64.533,85810000.0
2009-10-28 23:26:00,64.537,64.546,64.537,64.54,98250000.0
2009-10-28 23:28:00,64.55,64.555,64.548,64.548,41190000.0
2009-10-28 23:29:00,64.547,64.549,64.544,64.546,70040000.0
2009-10-28 23:30:00,64.555,64.556,64.54,64.556,78830000.0
2009-10-28 23:32:00,64.552,64.563,64.552,64.558,35900000.0
2009-10-28 23:34:00,64.556,64.556,64.543,64.549,122010000.0
2009-10-28 23:35:00,64.541,64.556,64.541,64.546,93840000.0
2009-10-28 23:36:00,64.546,64.548,64.545,64.547,70460000.0
2009-10-28 23:37:00,64.548,64.556,64.548,64.549,114500000.0
2009-10-28 23:38:00,64.546,64.554,64.54,64.551,95930000.0
2009-10-28 23:40:00,64.549,64.549,64.546,64.547,39960000.0
2009-10-28 23:41:00,64.553,64.555,64.542,64.555,47260000.0
2009-10-28 23:42:00,64.557,64.557,64.532,64.532,11090000.0
2009-10-28 23:44:00,64.538,64.538,64.53,64.537,57140000.0
2009-10-28 23:45:00,64.536,64.537,64.53,64.531,36620000.0
2009-10-28 23:46:00,64.537,64.537,64.532,64.535,64940000.0
2009-10-28 23:47:00,64.525,64.526,64.512,64.524,105950000.0
2009-10-28 23:48:00,64.519,64.536,64.519,64.536,42250000.0
2009-10-28 23:49:00,64.54,64.548,64.539,64.539,32610000.0
2009-10-28 23:50:00,64.548,64.556,64.543,64.556,69700000.0
2009-10-28 23:51:00,64.549,64.556,64.549,64.551,70600000.0
2009-10-28 23:52:00,64.56,64.566,64.56,64.566,103650000.0
2009-10-28 23:53:00,64.574,64.579,64.561,64.568,65140000.0
2009-10-28 23:54:00,64.585,64.585,64.571,64.577,128560000.0
2009-10-28 23:55:00,64.584,64.585,64.576,64.577,115540000.0
2009-10-28 23:56:00,64.586,64.591,64.579,64.587,44150000.0
2009-10-28 23:57:00,64.592,64.609,64.587,64.603,36250000.0
2009-10-28 23:58:00,64.604,64.623,64.604,64.619,46620000.0
2009-10-28 23:59:00,64.602,64.602,64.566,64.579,43630000.0
2009-10-29 00:00:00,64.576,64.586,64.576,64.585,34300000.0
2009-10-29 00:01:00,64.573,64.573,64.563,64.567,13750000.0
2009-10-29 00:02:00,64.554,64.56,64.538,64.54,39040000.0
2009-10-29 00:03:00,64.544,64.547,64.542,64.546,63980000.0
2009-10-29 00:04:00,64.557,64.557,64.55,64.55,44070000.0
2009-10-29 00:05:00,64.557,64.557,64.549,64.549,57490000.0
2009-10-29 00:06:00,64.558,64.566,64.558,64.559,51910000.0
2009-10-29 00:07:00,64.567,64.573,64.56,64.56,34970000.0
2009-10-29 00:08:00,64.569,64.574,64.562,64.562,83460000.0
2009-10-29 00:09:00,64.568,64.57,64.566,64.567,82510000.0
2009-10-29 00:10:00,64.578,64.582,64.57,64.577,39310000.0
2009-10-29 00:11:00,64.588,64.592,64.581,64.582,59510000.0
2009-10-29 00:12:00,64.59,64.59,64.575,64.577,31350000.0
2009-10-29 00:13:00,64.588,64.6,64.584,64.588,22590000.0
2009-10-29 00:14:00,64.599,64.606,64.599,64.606,62290000.0
2009-10-29 00:15:00,64.618,64.618,64.611,64.616,87810000.0
2009-10-29 00:16:00,64.606,64.606,64.599,64.606,32750000.0
2009-10-29 00:17:00,64.602,64.602,64.589,64.596,7890000.0
2009-10-29 00:18:00,64.594,64.606,64.594,64.606,110380000.0
2009-10-29 00:19:00,64.601,64.617,64.601,64.617,69050000.0
2009-10-29 00:20:00,64.607,64.616,64.605,64.616,42370000.0
2009-10-29 00:21:00,64.609,64.614,64.601,64.601,28940000.0
2009-10-29 00:22:00,64.603,64.635,64.603,64.635,43050000.0
2009-10-29 00:23:00,64.627,64.627,64.617,64.619,118760000.0
2009-10-29 00:24:00,64.626,64.626,64.612,64.619,67950000.0
2009-10-29 00:25:00,64.627,64.627,64.613,64.626,83530000.0
2009-10-29 00:26:00,64.624,64.633,64.619,64.627,36330000.0
2009-10-29 00:27:00,64.627,64.627,64.612,64.623,75130000.0
2009-10-29 00:28:00,64.632,64.634,64.62,64.627,93960000.0
2009-10-29 00:29:00,64.619,64.625,64.618,64.622,81450000.0
2009-10-29 00:30:00,64.634,64.634,64.623,64.628,70880000.0
2009-10-29 00:31:00,64.637,64.637,64.623,64.623,113680000.0
2009-10-29 00:32:00,64.607,64.614,64.591,64.599,122110000.0
2009-10-29 00:33:00,64.59,64.597,64.589,64.589,75640000.0
2009-10-29 00:34:00,64.589,64.6,64.589,64.596,87860000.0
2009-10-29 00:35:00,64.599,64.607,64.599,64.599,94710000.0
2009-10-29 00:36:00,64.604,64.606,64.6,64.606,78890000.0
2009-10-29 00:37:00,64.599,64.614,64.599,64.614,108060000.0
2009-10-29 00:38:00,64.616,64.624,64.611,64.611,82010000.0
2009-10-29 00:39:00,64.606,64.606,64.592,64.605,81690000.0
2009-10-29 00:40:00,64.6,64.624,64.6,64.624,82450000.0
2009-10-29 00:41:00,64.618,64.626,64.618,64.626,72470000.0
2009-10-29 00:42:00,64.616,64.616,64.61,64.61,68490000.0
2009-10-29 00:43:00,64.617,64.617,64.61,64.616,72720000.0
2009-10-29 00:44:00,64.609,64.617,64.609,64.61,82310000.0
2009-10-29 00:45:00,64.61,64.617,64.61,64.615,82730000.0
2009-10-29 00:46:00,64.609,64.617,64.609,64.617,74640000.0
2009-10-29 00:47:00,64.61,64.617,64.61,64.612,71160000.0
2009-10-29 00:48:00,64.608,64.616,64.603,64.607,117540000.0
2009-10-29 00:49:00,64.608,64.61,64.606,64.608,112690000.0
2009-10-29 00:50:00,64.616,64.616,64.599,64.599,109200000.0
2009-10-29 00:51:00,64.597,64.597,64.591,64.591,61820000.0
2009-10-29 00:52:00,64.59,64.599,64.59,64.599,94050000.0
2009-10-29 00:53:00,64.604,64.627,64.604,64.627,88240000.0
2009-10-29 00:54:00,64.637,64.637,64.621,64.621,68700000.0
2009-10-29 00:55:00,64.625,64.628,64.62,64.628,20750000.0
2009-10-29 00:56:00,64.627,64.627,64.62,64.625,66470000.0
2009-10-29 00:57:00,64.626,64.626,64.611,64.618,51180000.0
2009-10-29 00:58:00,64.616,64.616,64.61,64.614,99630000.0
2009-10-29 00:59:00,64.608,64.618,64.608,64.61,120790000.0
2009-10-29 01:00:00,64.616,64.616,64.606,64.607,62050000.0
2009-10-29 01:01:00,64.605,64.612,64.601,64.612,55290000.0
2009-10-29 01:02:00,64.618,64.629,64.618,64.622,68260000.0
2009-10-29 01:03:00,64.613,64.62,64.61,64.61,108500000.0
2009-10-29 01:04:00,64.608,64.614,64.6,64.608,45130000.0
2009-10-29 01:05:00,64.619,64.626,64.615,64.626,49640000.0
2009-10-29 01:06:00,64.619,64.628,64.619,64.628,67250000.0
2009-10-29 01:07:00,64.621,64.627,64.621,64.626,67830000.0
2009-10-29 01:08:00,64.626,64.629,64.62,64.629,79750000.0
2009-10-29 01:09:00,64.638,64.638,64.63,64.631,58130000.0
2009-10-29 01:10:00,64.631,64.636,64.631,64.631,60190000.0
2009-10-29 01:11:00,64.642,64.662,64.642,64.659,53840000.0
2009-10-29 01:12:00,64.659,64.661,64.648,64.648,59110000.0
2009-10-29 01:13:00,64.653,64.655,64.647,64.647,41780000.0
2009-10-29 01:15:00,64.656,64.658,64.65,64.65,104860000.0
2009-10-29 01:16:00,64.64,64.646,64.64,64.646,106380000.0
2009-10-29 01:17:00,64.64,64.656,64.64,64.656,122300000.0
2009-10-29 01:18:00,64.656,64.657,64.651,64.651,76100000.0
2009-10-29 01:19:00,64.657,64.665,64.655,64.659,67660000.0
2009-10-29 01:20:00,64.66,64.667,64.651,64.651,26160000.0
2009-10-29 01:21:00,64.677,64.677,64.67,64.67,51860000.0
2009-10-29 01:22:00,64.658,64.664,64.65,64.664,65890000.0
2009-10-29 01:24:00,64.664,64.666,64.656,64.666,47330000.0
2009-10-29 01:25:00,64.655,64.655,64.649,64.649,30050000.0
2009-10-29 01:26:00,64.652,64.657,64.652,64.657,34420000.0
2009-10-29 01:27:00,64.648,64.649,64.647,64.648,21090000.0
2009-10-29 01:29:00,64.638,64.644,64.632,64.644,72300000.0
2009-10-29 01:30:00,64.634,64.634,64.612,64.628,124080000.0
2009-10-29 01:31:00,64.614,64.614,64.596,64.607,111990000.0
2009-10-29 01:32:00,64.605,64.606,64.599,64.599,91880000.0
2009-10-29 01:33:00,64.597,64.6,64.595,64.599,118480000.0
2009-10-29 01:34:00,64.591,64.599,64.591,64.596,95260000.0
2009-10-29 01:35:00,64.586,64.591,64.562,64.562,92700000.0
2009-10-29 01:36:00,64.561,64.574,64.561,64.568,48510000.0
2009-10-29 01:37:00,64.565,64.57,64.541,64.541,41290000.0
2009-10-29 01:38:00,64.545,64.552,64.526,64.526,25040000.0
2009-10-29 01:39:00,64.546,64.546,64.533,64.536,46750000.0
2009-10-29 01:40:00,64.53,64.536,64.53,64.53,23940000.0
2009-10-29 01:41:00,64.54,64.547,64.54,64.547,41190000.0
2009-10-29 01:42:00,64.557,64.558,64.55,64.558,40510000.0
2009-10-29 01:43:00,64.547,64.551,64.538,64.547,112280000.0
2009-10-29 01:45:00,64.559,64.568,64.549,64.565,64130000.0
2009-10-29 01:46:00,64.572,64.572,64.554,64.561,88370000.0
2009-10-29 01:47:00,64.556,64.556,64.546,64.555,122520000.0
2009-10-29 01:48:00,64.555,64.555,64.541,64.546,99660000.0
2009-10-29 01:49:00,64.536,64.541,64.53,64.535,147430000.0
2009-10-29 01:50:00,64.532,64.544,64.532,64.539,114700000.0
2009-10-29 01:51:00,64.545,64.547,64.53,64.547,97460000.0
2009-10-29 01:52:00,64.539,64.546,64.532,64.532,71930000.0
2009-10-29 01:53:00,64.517,64.524,64.512,64.52,86530000.0
2009-10-29 01:54:00,64.506,64.509,64.474,64.474,66710000.0
2009-10-29 01:55:00,64.474,64.474,64.456,64.457,80410000.0
2009-10-29 01:56:00,64.478,64.481,64.453,64.459,79230000.0
2009-10-29 01:57:00,64.451,64.463,64.45,64.45,35580000.0
2009-10-29 01:58:00,64.458,64.472,64.451,64.458,74500000.0
2009-10-29 02:01:00,64.499,64.503,64.486,64.503,74510000.0
2009-10-29 02:02:00,64.506,64.513,64.494,64.506,68840000.0
2009-10-29 02:03:00,64.499,64.504,64.492,64.504,34740000.0
2009-10-29 02:04:00,64.505,64.505,64.492,64.497,75570000.0
2009-10-29 02:05:00,64.513,64.568,64.513,64.54,66780000.0
2009-10-29 02:06:00,64.533,64.533,64.524,64.527,7940000.0
2009-10-29 02:07:00,64.515,64.521,64.498,64.501,91220000.0
2009-10-29 02:08:00,64.491,64.501,64.482,64.498,97980000.0
2009-10-29 02:09:00,64.495,64.495,64.431,64.437,44190000.0
2009-10-29 02:10:00,64.418,64.426,64.418,64.426,43940000.0
2009-10-29 02:11:00,64.412,64.424,64.412,64.417,29160000.0
2009-10-29 02:12:00,64.409,64.418,64.39,64.39,44590000.0
2009-10-29 02:13:00,64.396,64.396,64.382,64.394,25370000.0
2009-10-29 02:14:00,64.404,64.413,64.393,64.413,42300000.0
2009-10-29 02:15:00,64.418,64.431,64.411,64.426,39950000.0
2009-10-29 02:16:00,64.435,64.447,64.412,64.412,106960000.0
2009-10-29 02:17:00,64.396,64.413,64.386,64.386,86930000.0
2009-10-29 02:18:00,64.377,64.384,64.367,64.384,67010000.0
2009-10-29 02:19:00,64.374,64.379,64.346,64.374,77310000.0
2009-10-29 02:20:00,64.365,64.373,64.322,64.337,130180000.0
2009-10-29 02:21:00,64.329,64.358,64.324,64.351,99110000.0
2009-10-29 02:22:00,64.37,64.38,64.363,64.363,152120000.0
2009-10-29 02:23:00,64.347,64.351,64.323,64.323,114970000.0
2009-10-29 02:24:00,64.327,64.337,64.312,64.335,95830000.0
2009-10-29 02:25:00,64.349,64.355,64.341,64.348,76060000.0
2009-10-29 02:26:00,64.343,64.362,64.343,64.351,98120000.0
2009-10-29 02:27:00,64.358,64.361,64.35,64.359,68300000.0
2009-10-29 02:28:00,64.364,64.418,64.363,64.403,75980000.0
2009-10-29 02:29:00,64.398,64.415,64.384,64.415,73140000.0
2009-10-29 02:30:00,64.424,64.433,64.404,64.417,34000000.0
2009-10-29 02:31:00,64.415,64.415,64.381,64.381,75430000.0
2009-10-29 02:32:00,64.392,64.419,64.39,64.419,67350000.0
2009-10-29 02:33:00,64.421,64.432,64.421,64.432,6010000.0
2009-10-29 02:34:00,64.43,64.43,64.414,64.418,14100000.0
2009-10-29 02:35:00,64.43,64.451,64.43,64.446,116580000.0
2009-10-29 02:36:00,64.453,64.456,64.442,64.456,76500000.0
2009-10-29 02:37:00,64.448,64.452,64.417,64.423,68720000.0
2009-10-29 02:38:00,64.419,64.423,64.404,64.41,27450000.0
2009-10-29 02:39:00,64.413,64.422,64.397,64.401,55690000.0
2009-10-29 02:40:00,64.402,64.413,64.402,64.413,69050000.0
2009-10-29 02:41:00,64.416,64.452,64.416,64.452,128140000.0
2009-10-29 02:42:00,64.444,64.446,64.421,64.446,42570000.0
2009-10-29 02:43:00,64.439,64.445,64.431,64.445,31050000.0
2009-10-29 02:44:00,64.443,64.453,64.442,64.442,33280000.0
2009-10-29 02:45:00,64.44,64.455,64.432,64.438,20710000.0
2009-10-29 02:46:00,64.438,64.452,64.438,64.448,72100000.0
2009-10-29 02:47:00,64.448,64.455,64.443,64.448,62480000.0
2009-10-29 02:48:00,64.441,64.452,64.431,64.452,124740000.0
2009-10-29 02:49:00,64.459,64.473,64.459,64.469,100510000.0
2009-10-29 02:50:00,64.467,64.484,64.464,64.484,95090000.0
2009-10-29 02:51:00,64.482,64.499,64.482,64.498,114700000.0
2009-10-29 02:52:00,64.496,64.504,64.475,64.483,83660000.0
2009-10-29 02:53:00,64.465,64.47,64.454,64.46,91430000.0
2009-10-29 02:54:00,64.448,64.462,64.444,64.455,40150000.0
2009-10-29 02:55:00,64.483,64.483,64.471,64.478,39480000.0
2009-10-29 02:56:00,64.469,64.476,64.469,64.47,24630000.0
2009-10-29 02:57:00,64.464,64.479,64.451,64.451,44460000.0
2009-10-29 02:58:00,64.442,64.453,64.442,64.449,26300000.0
2009-10-29 02:59:00,64.466,64.466,64.434,64.447,43070000.0
2009-10-29 03:00:00,64.457,64.457,64.449,64.45,40270000.0
2009-10-29 03:01:00,64.457,64.463,64.452,64.463,104190000.0
2009-10-29 03:02:00,64.457,64.466,64.457,64.458,84210000.0
2009-10-29 03:03:00,64.476,64.476,64.463,64.467,58830000.0
2009-10-29 03:04:00,64.474,64.477,64.464,64.477,82340000.0
2009-10-29 03:05:00,64.469,64.477,64.468,64.469,127710000.0
2009-10-29 03:06:00,64.454,64.466,64.45,64.456,97570000.0
2009-10-29 03:07:00,64.465,64.468,64.458,64.466,149490000.0
2009-10-29 03:08:00,64.462,64.474,64.462,64.474,116210000.0
2009-10-29 03:09:00,64.472,64.504,64.472,64.48,95060000.0
2009-10-29 03:10:00,64.492,64.503,64.492,64.499,75400000.0
2009-10-29 03:11:00,64.493,64.512,64.487,64.501,98300000.0
2009-10-29 03:12:00,64.513,64.529,64.504,64.517,66950000.0
2009-10-29 03:13:00,64.518,64.526,64.514,64.518,78520000.0
2009-10-29 03:14:00,64.517,64.532,64.514,64.527,74700000.0
2009-10-29 03:15:00,64.534,64.534,64.515,64.527,29510000.0
2009-10-29 03:16:00,64.519,64.526,64.519,64.525,83690000.0
2009-10-29 03:17:00,64.535,64.543,64.511,64.538,68800000.0
2009-10-29 03:18:00,64.529,64.532,64.522,64.522,9760000.0
2009-10-29 03:19:00,64.524,64.524,64.52,64.52,4700000.0
2009-10-29 03:20:00,64.518,64.526,64.518,64.526,77290000.0
2009-10-29 03:21:00,64.538,64.538,64.521,64.528,64330000.0
2009-10-29 03:22:00,64.534,64.543,64.534,64.543,6380000.0
2009-10-29 03:23:00,64.552,64.573,64.552,64.559,73700000.0
2009-10-29 03:24:00,64.572,64.572,64.55,64.55,70400000.0
2009-10-29 03:25:00,64.546,64.566,64.546,64.566,8650000.0
2009-10-29 03:26:00,64.573,64.586,64.573,64.583,55240000.0
2009-10-29 03:27:00,64.578,64.581,64.564,64.57,23560000.0
2009-10-29 03:28:00,64.567,64.567,64.559,64.566,44960000.0
2009-10-29 03:29:00,64.566,64.566,64.551,64.551,42920000.0
2009-10-29 03:30:00,64.554,64.554,64.544,64.554,108990000.0
2009-10-29 03:31:00,64.543,64.547,64.533,64.538,88020000.0
2009-10-29 03:32:00,64.549,64.55,64.531,64.546,69990000.0
2009-10-29 03:33:00,64.537,64.543,64.532,64.532,88230000.0
2009-10-29 03:34:00,64.523,64.553,64.523,64.54,125630000.0
2009-10-29 03:35:00,64.553,64.553,64.533,64.536,108430000.0
2009-10-29 03:36:00,64.537,64.545,64.53,64.539,152140000.0
2009-10-29 03:37:00,64.534,64.546,64.534,64.54,119600000.0
2009-10-29 03:38:00,64.528,64.536,64.528,64.535,80710000.0
2009-10-29 03:39:00,64.528,64.535,64.519,64.527,79350000.0
2009-10-29 03:40:00,64.519,64.527,64.519,64.519,88820000.0
2009-10-29 03:41:00,64.509,64.515,64.501,64.509,65400000.0
2009-10-29 03:42:00,64.529,64.538,64.522,64.527,74020000.0
2009-10-29 03:43:00,64.518,64.527,64.512,64.523,78900000.0
2009-10-29 03:44:00,64.519,64.524,64.505,64.524,35020000.0
2009-10-29 03:45:00,64.515,64.524,64.501,64.501,87790000.0
2009-10-29 03:46:00,64.502,64.519,64.502,64.509,68760000.0
2009-10-29 03:47:00,64.509,64.509,64.486,64.487,8870000.0
2009-10-29 03:48:00,64.489,64.502,64.484,64.499,91340000.0
2009-10-29 03:49:00,64.497,64.505,64.489,64.5,65320000.0
2009-10-29 03:50:00,64.504,64.506,64.489,64.489,77560000.0
2009-10-29 03:51:00,64.496,64.496,64.477,64.477,74550000.0
2009-10-29 03:52:00,64.48,64.481,64.461,64.461,31780000.0
2009-10-29 03:53:00,64.458,64.462,64.445,64.447,78080000.0
2009-10-29 03:54:00,64.434,64.434,64.414,64.424,67940000.0
2009-10-29 03:55:00,64.435,64.435,64.423,64.423,7700000.0
2009-10-29 03:56:00,64.44,64.449,64.428,64.445,69860000.0
2009-10-29 03:57:00,64.451,64.463,64.435,64.442,92990000.0
2009-10-29 03:58:00,64.446,64.446,64.437,64.446,67930000.0
2009-10-29 03:59:00,64.437,64.453,64.435,64.438,79620000.0
2009-10-29 04:00:00,64.418,64.427,64.386,64.414,76360000.0
2009-10-29 04:01:00,64.427,64.44,64.411,64.411,30280000.0
2009-10-29 04:02:00,64.409,64.413,64.402,64.407,73900000.0
2009-10-29 04:03:00,64.407,64.412,64.394,64.398,64680000.0
2009-10-29 04:04:00,64.401,64.409,64.395,64.406,20340000.0
2009-10-29 04:05:00,64.416,64.425,64.406,64.425,82370000.0
2009-10-29 04:06:00,64.424,64.424,64.405,64.421,58250000.0
2009-10-29 04:07:00,64.417,64.424,64.411,64.412,83570000.0
2009-10-29 04:08:00,64.415,64.425,64.401,64.407,130310000.0
2009-10-29 04:09:00,64.4,64.432,64.4,64.423,96780000.0
2009-10-29 04:10:00,64.43,64.442,64.421,64.437,152590000.0
2009-10-29 04:11:00,64.432,64.444,64.43,64.443,111260000.0
2009-10-29 04:12:00,64.449,64.462,64.446,64.458,93250000.0
2009-10-29 04:13:00,64.443,64.481,64.433,64.433,76730000.0
2009-10-29 04:14:00,64.417,64.444,64.417,64.444,83390000.0
2009-10-29 04:15:00,64.447,64.45,64.424,64.441,70700000.0
2009-10-29 04:16:00,64.446,64.446,64.432,64.443,73890000.0
2009-10-29 04:17:00,64.444,64.451,64.434,64.439,74130000.0
2009-10-29 04:18:00,64.449,64.452,64.433,64.44,35340000.0
2009-10-29 04:19:00,64.445,64.451,64.425,64.444,80990000.0
2009-10-29 04:20:00,64.458,64.464,64.452,64.458,74010000.0
2009-10-29 04:21:00,64.456,64.456,64.451,64.451,2260000.0
2009-10-29 04:23:00,64.447,64.455,64.443,64.455,67920000.0
2009-10-29 04:24:00,64.445,64.474,64.444,64.452,18860000.0
2009-10-29 04:25:00,64.448,64.455,64.443,64.446,78520000.0
2009-10-29 04:26:00,64.45,64.462,64.441,64.459,95010000.0
2009-10-29 04:27:00,64.466,64.466,64.443,64.459,62900000.0
2009-10-29 04:28:00,64.448,64.455,64.44,64.44,75770000.0
2009-10-29 04:29:00,64.454,64.454,64.438,64.438,75610000.0
2009-10-29 04:30:00,64.455,64.455,64.441,64.448,32300000.0
2009-10-29 04:31:00,64.453,64.453,64.436,64.437,79760000.0
2009-10-29 04:32:00,64.435,64.445,64.432,64.437,70800000.0
2009-10-29 04:33:00,64.446,64.452,64.445,64.452,11730000.0
2009-10-29 04:34:00,64.454,64.464,64.454,64.456,105370000.0
2009-10-29 04:35:00,64.447,64.455,64.441,64.441,161970000.0
2009-10-29 04:36:00,64.431,64.454,64.422,64.454,116110000.0
2009-10-29 04:37:00,64.446,64.457,64.44,64.457,95140000.0
2009-10-29 04:38:00,64.446,64.454,64.433,64.446,79880000.0
2009-10-29 04:39:00,64.454,64.489,64.45,64.475,92580000.0
2009-10-29 04:40:00,64.485,64.5,64.466,64.479,71940000.0
2009-10-29 04:41:00,64.494,64.494,64.477,64.48,73870000.0
2009-10-29 04:42:00,64.468,64.493,64.463,64.472,83560000.0
2009-10-29 04:43:00,64.479,64.493,64.474,64.474,28440000.0
2009-10-29 04:44:00,64.468,64.474,64.453,64.474,88430000.0
2009-10-29 04:45:00,64.477,64.485,64.47,64.47,71120000.0
2009-10-29 04:46:00,64.48,64.486,64.468,64.486,10930000.0
2009-10-29 04:47:00,64.477,64.484,64.465,64.47,77840000.0
2009-10-29 04:48:00,64.471,64.482,64.463,64.479,29350000.0
2009-10-29 04:49:00,64.47,64.474,64.458,64.459,73360000.0
2009-10-29 04:50:00,64.458,64.474,64.454,64.465,74740000.0
2009-10-29 04:51:00,64.455,64.461,64.455,64.459,16430000.0
2009-10-29 04:52:00,64.462,64.465,64.456,64.465,11880000.0
2009-10-29 04:53:00,64.462,64.464,64.453,64.457,64400000.0
2009-10-29 04:54:00,64.45,64.462,64.443,64.46,77560000.0
2009-10-29 04:55:00,64.459,64.464,64.452,64.452,57920000.0
2009-10-29 04:56:00,64.443,64.456,64.441,64.441,59020000.0
2009-10-29 04:57:00,64.445,64.453,64.424,64.432,58030000.0
2009-10-29 04:58:00,64.415,64.42,64.383,64.389,56700000.0
2009-10-29 04:59:00,64.39,64.39,64.364,64.37,46040000.0
2009-10-29 05:00:00,64.368,64.389,64.366,64.376,47650000.0
2009-10-29 05:01:00,64.384,64.394,64.376,64.381,99050000.0
2009-10-29 05:02:00,64.38,64.395,64.373,64.379,121970000.0
2009-10-29 05:03:00,64.385,64.391,64.37,64.385,119890000.0
2009-10-29 05:04:00,64.386,64.389,64.364,64.364,77880000.0
2009-10-29 05:05:00,64.372,64.372,64.335,64.335,67340000.0
2009-10-29 05:06:00,64.332,64.344,64.332,64.338,26490000.0
2009-10-29 05:07:00,64.347,64.355,64.341,64.355,52760000.0
2009-10-29 05:08:00,64.347,64.352,64.341,64.341,77240000.0
2009-10-29 05:09:00,64.36,64.376,64.352,64.365,131470000.0
2009-10-29 05:10:00,64.358,64.37,64.35,64.361,39510000.0
2009-10-29 05:11:00,64.365,64.374,64.345,64.351,31170000.0
2009-10-29 05:12:00,64.369,64.37,64.354,64.366,33530000.0
2009-10-29 05:13:00,64.358,64.359,64.357,64.358,20120000.0
2009-10-29 05:14:00,64.373,64.373,64.36,64.36,72320000.0
2009-10-29 05:15:00,64.358,64.361,64.337,64.345,65850000.0
2009-10-29 05:16:00,64.333,64.345,64.332,64.332,124160000.0
2009-10-29 05:17:00,64.345,64.345,64.331,64.331,100830000.0
2009-10-29 05:18:00,64.325,64.331,64.302,64.309,93160000.0
2009-10-29 05:19:00,64.312,64.312,64.295,64.299,112200000.0
2009-10-29 05:20:00,64.291,64.305,64.291,64.298,91820000.0
2009-10-29 05:21:00,64.304,64.304,64.279,64.295,99230000.0
2009-10-29 05:22:00,64.295,64.3,64.273,64.293,39780000.0
2009-10-29 05:23:00,64.283,64.283,64.273,64.278,42390000.0
2009-10-29 05:24:00,64.284,64.284,64.265,64.271,24330000.0
2009-10-29 05:25:00,64.289,64.301,64.282,64.294,40050000.0
2009-10-29 05:26:00,64.288,64.303,64.283,64.283,24120000.0
2009-10-29 05:27:00,64.286,64.293,64.276,64.281,44410000.0
2009-10-29 05:28:00,64.278,64.29,64.272,64.272,42220000.0
2009-10-29 05:29:00,64.289,64.294,64.28,64.286,106480000.0
2009-10-29 05:30:00,64.292,64.293,64.273,64.282,81160000.0
2009-10-29 05:31:00,64.278,64.278,64.251,64.251,64630000.0
2009-10-29 05:32:00,64.272,64.303,64.267,64.291,81520000.0
2009-10-29 05:33:00,64.283,64.329,64.283,64.31,126470000.0
2009-10-29 05:34:00,64.318,64.318,64.289,64.289,100590000.0
2009-10-29 05:35:00,64.301,64.301,64.282,64.299,156050000.0
2009-10-29 05:36:00,64.296,64.3,64.274,64.297,113910000.0
2009-10-29 05:37:00,64.286,64.301,64.278,64.288,101040000.0
2009-10-29 05:38:00,64.303,64.322,64.303,64.317,78730000.0
2009-10-29 05:39:00,64.316,64.316,64.298,64.302,89780000.0
2009-10-29 05:40:00,64.306,64.306,64.291,64.291,70860000.0
2009-10-29 05:41:00,64.292,64.31,64.284,64.302,81730000.0
2009-10-29 05:42:00,64.304,64.305,64.292,64.298,76330000.0
2009-10-29 05:43:00,64.309,64.312,64.293,64.301,30830000.0
2009-10-29 05:44:00,64.305,64.305,64.297,64.297,72250000.0
2009-10-29 05:45:00,64.304,64.304,64.292,64.297,72470000.0
2009-10-29 05:46:00,64.307,64.307,64.293,64.302,14320000.0
2009-10-29 05:47:00,64.309,64.313,64.303,64.307,75150000.0
2009-10-29 05:48:00,64.309,64.313,64.301,64.308,75780000.0
2009-10-29 05:49:00,64.307,64.312,64.293,64.293,31750000.0
2009-10-29 05:50:00,64.298,64.311,64.296,64.298,81980000.0
2009-10-29 05:51:00,64.297,64.306,64.292,64.297,68710000.0
2009-10-29 05:52:00,64.287,64.292,64.278,64.286,18200000.0
2009-10-29 05:53:00,64.289,64.303,64.289,64.294,75000000.0
2009-10-29 05:54:00,64.308,64.312,64.294,64.3,69550000.0
2009-10-29 05:55:00,64.308,64.313,64.295,64.307,109020000.0
2009-10-29 05:56:00,64.317,64.323,64.308,64.315,122030000.0
2009-10-29 05:57:00,64.316,64.316,64.301,64.311,89130000.0
2009-10-29 05:58:00,64.307,64.322,64.303,64.308,83150000.0
2009-10-29 05:59:00,64.309,64.332,64.307,64.332,89960000.0
2009-10-29 06:00:00,64.326,64.331,64.319,64.319,76930000.0
2009-10-29 06:01:00,64.324,64.332,64.316,64.325,109910000.0
2009-10-29 06:02:00,64.333,64.333,64.312,64.312,80100000.0
2009-10-29 06:03:00,64.309,64.322,64.302,64.307,75190000.0
2009-10-29 06:04:00,64.306,64.328,64.303,64.325,74930000.0
2009-10-29 06:05:00,64.334,64.336,64.322,64.336,73040000.0
2009-10-29 06:06:00,64.329,64.337,64.325,64.337,76940000.0
2009-10-29 06:07:00,64.329,64.347,64.318,64.344,74730000.0
2009-10-29 06:08:00,64.339,64.348,64.327,64.332,83210000.0
2009-10-29 06:09:00,64.343,64.343,64.323,64.323,90280000.0
2009-10-29 06:10:00,64.328,64.335,64.322,64.33,77810000.0
2009-10-29 06:11:00,64.327,64.336,64.324,64.329,77120000.0
2009-10-29 06:12:00,64.327,64.327,64.321,64.327,116680000.0
2009-10-29 06:13:00,64.321,64.335,64.321,64.329,108260000.0
2009-10-29 06:14:00,64.341,64.344,64.329,64.344,106470000.0
2009-10-29 06:15:00,64.345,64.345,64.332,64.345,61410000.0
2009-10-29 06:16:00,64.347,64.347,64.341,64.347,86480000.0
2009-10-29 06:17:00,64.348,64.356,64.341,64.349,93340000.0
2009-10-29 06:18:00,64.354,64.355,64.341,64.355,63890000.0
2009-10-29 06:19:00,64.348,64.354,64.342,64.348,22260000.0
2009-10-29 06:20:00,64.347,64.347,64.339,64.339,75660000.0
2009-10-29 06:21:00,64.353,64.354,64.343,64.348,58290000.0
2009-10-29 06:22:00,64.338,64.352,64.335,64.337,92380000.0
2009-10-29 06:23:00,64.344,64.344,64.319,64.339,120410000.0
2009-10-29 06:24:00,64.332,64.332,64.309,64.309,63960000.0
2009-10-29 06:25:00,64.304,64.312,64.301,64.307,64430000.0
2009-10-29 06:26:00,64.311,64.311,64.296,64.296,62540000.0
2009-10-29 06:27:00,64.304,64.31,64.303,64.308,109170000.0
2009-10-29 06:28:00,64.307,64.315,64.305,64.315,47280000.0
2009-10-29 06:29:00,64.31,64.317,64.31,64.311,53850000.0
2009-10-29 06:30:00,64.314,64.314,64.295,64.303,58180000.0
2009-10-29 06:31:00,64.311,64.314,64.304,64.308,64050000.0
2009-10-29 06:32:00,64.298,64.304,64.287,64.3,73440000.0
2009-10-29 06:33:00,64.31,64.312,64.301,64.301,53350000.0
2009-10-29 06:34:00,64.306,64.306,64.292,64.292,59770000.0
2009-10-29 06:35:00,64.303,64.304,64.297,64.3,60720000.0
2009-10-29 06:36:00,64.308,64.313,64.297,64.304,58730000.0
2009-10-29 06:37:00,64.302,64.306,64.297,64.297,40790000.0
2009-10-29 06:38:00,64.299,64.306,64.299,64.304,41360000.0
2009-10-29 06:39:00,64.295,64.301,64.295,64.298,96260000.0
2009-10-29 06:40:00,64.303,64.314,64.303,64.308,119340000.0
2009-10-29 06:41:00,64.32,64.333,64.315,64.318,112280000.0
2009-10-29 06:42:00,64.328,64.334,64.314,64.319,76970000.0
2009-10-29 06:43:00,64.335,64.335,64.324,64.329,69990000.0
2009-10-29 06:44:00,64.327,64.331,64.316,64.325,25750000.0
2009-10-29 06:45:00,64.318,64.34,64.318,64.327,52790000.0
2009-10-29 06:46:00,64.338,64.341,64.324,64.335,70280000.0
2009-10-29 06:47:00,64.346,64.346,64.332,64.337,124820000.0
2009-10-29 06:48:00,64.339,64.344,64.333,64.333,46480000.0
2009-10-29 06:49:00,64.348,64.352,64.336,64.338,31530000.0
2009-10-29 06:50:00,64.338,64.341,64.32,64.336,35600000.0
2009-10-29 06:51:00,64.338,64.338,64.331,64.331,24990000.0
2009-10-29 06:52:00,64.335,64.338,64.331,64.331,73940000.0
2009-10-29 06:53:00,64.335,64.335,64.324,64.327,63130000.0
2009-10-29 06:54:00,64.336,64.336,64.322,64.327,130350000.0
2009-10-29 06:55:00,64.327,64.334,64.314,64.322,97510000.0
2009-10-29 06:56:00,64.315,64.32,64.293,64.293,80960000.0
2009-10-29 06:57:00,64.296,64.314,64.292,64.308,118060000.0
2009-10-29 06:58:00,64.312,64.325,64.312,64.325,92590000.0
2009-10-29 06:59:00,64.32,64.333,64.32,64.322,97820000.0
2009-10-29 07:00:00,64.326,64.326,64.309,64.316,41070000.0
2009-10-29 07:01:00,64.327,64.33,64.321,64.326,42620000.0
2009-10-29 07:02:00,64.33,64.336,64.33,64.336,26180000.0
2009-10-29 07:03:00,64.338,64.345,64.332,64.345,46860000.0
2009-10-29 07:04:00,64.34,64.345,64.332,64.332,21890000.0
2009-10-29 07:05:00,64.338,64.338,64.33,64.336,44470000.0
2009-10-29 07:06:00,64.347,64.347,64.333,64.343,38710000.0
2009-10-29 07:07:00,64.34,64.344,64.329,64.337,108780000.0
2009-10-29 07:08:00,64.333,64.338,64.329,64.33,88580000.0
2009-10-29 07:09:00,64.334,64.334,64.321,64.326,66310000.0
2009-10-29 07:10:00,64.319,64.331,64.317,64.326,83830000.0
2009-10-29 07:11:00,64.321,64.334,64.321,64.327,126000000.0
2009-10-29 07:12:00,64.337,64.354,64.331,64.331,107760000.0
2009-10-29 07:13:00,64.338,64.343,64.332,64.337,148590000.0
2009-10-29 07:14:00,64.356,64.365,64.34,64.365,123780000.0
2009-10-29 07:15:00,64.367,64.38,64.361,64.378,95270000.0
2009-10-29 07:16:00,64.368,64.374,64.364,64.369,79650000.0
2009-10-29 07:17:00,64.361,64.373,64.355,64.367,89170000.0
2009-10-29 07:18:00,64.36,64.386,64.36,64.379,73680000.0
2009-10-29 07:19:00,64.382,64.404,64.382,64.395,87860000.0
2009-10-29 07:20:00,64.396,64.402,64.382,64.382,84880000.0
2009-10-29 07:21:00,64.397,64.397,64.38,64.38,34190000.0
2009-10-29 07:22:00,64.396,64.402,64.386,64.397,73720000.0
2009-10-29 07:23:00,64.388,64.395,64.385,64.395,69960000.0
2009-10-29 07:24:00,64.399,64.403,64.392,64.392,12300000.0
2009-10-29 07:25:00,64.389,64.404,64.385,64.404,34800000.0
2009-10-29 07:26:00,64.404,64.404,64.393,64.4,65800000.0
2009-10-29 07:27:00,64.391,64.404,64.386,64.399,119490000.0
2009-10-29 07:28:00,64.403,64.423,64.403,64.41,64500000.0
2009-10-29 07:29:00,64.422,64.43,64.413,64.42,46160000.0
2009-10-29 07:30:00,64.412,64.423,64.403,64.411,32960000.0
2009-10-29 07:31:00,64.417,64.425,64.414,64.418,39070000.0
2009-10-29 07:32:00,64.412,64.42,64.403,64.418,122520000.0
2009-10-29 07:33:00,64.425,64.425,64.396,64.4,73200000.0
2009-10-29 07:34:00,64.409,64.417,64.405,64.41,75470000.0
2009-10-29 07:35:00,64.407,64.415,64.407,64.408,42200000.0
2009-10-29 07:36:00,64.424,64.44,64.416,64.434,79810000.0
2009-10-29 07:37:00,64.451,64.453,64.441,64.453,91900000.0
2009-10-29 07:38:00,64.445,64.448,64.441,64.441,81930000.0
2009-10-29 07:39:00,64.428,64.436,64.422,64.436,68040000.0
2009-10-29 07:40:00,64.426,64.432,64.413,64.418,114310000.0
2009-10-29 07:41:00,64.419,64.433,64.419,64.421,127910000.0
2009-10-29 07:42:00,64.427,64.435,64.423,64.423,88370000.0
2009-10-29 07:43:00,64.419,64.434,64.419,64.426,87890000.0
2009-10-29 07:44:00,64.425,64.426,64.418,64.418,93650000.0
2009-10-29 07:45:00,64.424,64.433,64.419,64.427,72750000.0
2009-10-29 07:46:00,64.427,64.433,64.41,64.425,114160000.0
2009-10-29 07:47:00,64.417,64.432,64.415,64.42,74890000.0
2009-10-29 07:48:00,64.426,64.433,64.421,64.426,83650000.0
2009-10-29 07:49:00,64.42,64.435,64.42,64.421,79160000.0
2009-10-29 07:50:00,64.425,64.434,64.421,64.421,81090000.0
2009-10-29 07:51:00,64.438,64.44,64.433,64.439,69820000.0
2009-10-29 07:52:00,64.445,64.445,64.43,64.43,71230000.0
2009-10-29 07:53:00,64.421,64.444,64.421,64.431,80880000.0
2009-10-29 07:54:00,64.439,64.446,64.439,64.446,83430000.0
2009-10-29 07:55:00,64.438,64.445,64.434,64.445,77130000.0
2009-10-29 07:56:00,64.447,64.449,64.441,64.442,68120000.0
2009-10-29 07:57:00,64.433,64.447,64.432,64.438,115560000.0
2009-10-29 07:58:00,64.449,64.462,64.443,64.448,112220000.0
2009-10-29 07:59:00,64.449,64.46,64.443,64.456,109530000.0
2009-10-29 08:00:00,64.463,64.463,64.442,64.442,57980000.0
2009-10-29 08:01:00,64.453,64.454,64.441,64.45,89840000.0
2009-10-29 08:02:00,64.446,64.448,64.44,64.44,95410000.0
2009-10-29 08:03:00,64.446,64.447,64.438,64.447,62730000.0
2009-10-29 08:04:00,64.438,64.443,64.421,64.421,21450000.0
2009-10-29 08:05:00,64.428,64.435,64.42,64.42,64140000.0
2009-10-29 08:06:00,64.424,64.424,64.412,64.419,54390000.0
2009-10-29 08:07:00,64.429,64.435,64.423,64.435,87350000.0
2009-10-29 08:08:00,64.429,64.438,64.429,64.429,128490000.0
2009-10-29 08:09:00,64.446,64.446,64.436,64.436,63270000.0
2009-10-29 08:10:00,64.443,64.443,64.431,64.435,56960000.0
2009-10-29 08:11:00,64.432,64.432,64.417,64.417,61870000.0
2009-10-29 08:12:00,64.431,64.431,64.416,64.418,113550000.0
2009-10-29 08:13:00,64.413,64.425,64.413,64.418,44590000.0
2009-10-29 08:14:00,64.407,64.415,64.402,64.408,48580000.0
2009-10-29 08:15:00,64.417,64.443,64.41,64.434,58230000.0
2009-10-29 08:16:00,64.445,64.445,64.431,64.444,69640000.0
2009-10-29 08:17:00,64.439,64.442,64.433,64.44,73670000.0
2009-10-29 08:18:00,64.448,64.453,64.43,64.442,55250000.0
2009-10-29 08:19:00,64.431,64.443,64.431,64.443,60350000.0
2009-10-29 08:20:00,64.445,64.445,64.432,64.438,55880000.0
2009-10-29 08:21:00,64.448,64.453,64.431,64.453,62790000.0
2009-10-29 08:22:00,64.441,64.442,64.43,64.437,39090000.0
2009-10-29 08:23:00,64.44,64.44,64.422,64.426,39520000.0
2009-10-29 08:24:00,64.433,64.433,64.41,64.41,100250000.0
2009-10-29 08:25:00,64.418,64.426,64.418,64.418,117340000.0
2009-10-29 08:26:00,64.426,64.433,64.413,64.426,113690000.0
2009-10-29 08:27:00,64.435,64.435,64.422,64.422,81680000.0
2009-10-29 08:28:00,64.418,64.42,64.417,64.419,63480000.0
2009-10-29 08:29:00,64.421,64.435,64.421,64.428,26500000.0
2009-10-29 08:30:00,64.436,64.437,64.431,64.431,57990000.0
2009-10-29 08:31:00,64.428,64.435,64.423,64.428,73550000.0
2009-10-29 08:32:00,64.438,64.445,64.423,64.434,130560000.0
2009-10-29 08:33:00,64.437,64.443,64.423,64.43,38850000.0
2009-10-29 08:34:00,64.435,64.443,64.424,64.439,35690000.0
2009-10-29 08:35:00,64.429,64.433,64.421,64.429,34570000.0
2009-10-29 08:36:00,64.427,64.427,64.413,64.418,22630000.0
2009-10-29 08:37:00,64.417,64.422,64.413,64.418,72550000.0
2009-10-29 08:38:00,64.419,64.426,64.419,64.42,65460000.0
2009-10-29 08:39:00,64.413,64.422,64.413,64.419,126480000.0
2009-10-29 08:40:00,64.422,64.422,64.406,64.408,104880000.0
2009-10-29 08:41:00,64.413,64.413,64.386,64.396,86810000.0
2009-10-29 08:42:00,64.405,64.405,64.356,64.361,111480000.0
2009-10-29 08:43:00,64.363,64.401,64.358,64.395,83840000.0
2009-10-29 08:44:00,64.401,64.412,64.392,64.401,93070000.0
2009-10-29 08:45:00,64.399,64.414,64.393,64.414,43620000.0
2009-10-29 08:46:00,64.407,64.42,64.395,64.395,39440000.0
2009-10-29 08:47:00,64.391,64.401,64.368,64.388,26350000.0
2009-10-29 08:48:00,64.383,64.383,64.365,64.377,46940000.0
2009-10-29 08:49:00,64.372,64.392,64.364,64.392,23000000.0
2009-10-29 08:50:00,64.397,64.463,64.397,64.45,45370000.0
2009-10-29 08:51:00,64.456,64.462,64.427,64.445,41480000.0
2009-10-29 08:52:00,64.458,64.461,64.443,64.449,110740000.0
2009-10-29 08:53:00,64.452,64.454,64.443,64.448,88870000.0
2009-10-29 08:54:00,64.453,64.453,64.435,64.438,64960000.0
2009-10-29 08:55:00,64.454,64.454,64.432,64.454,87210000.0
2009-10-29 08:56:00,64.449,64.464,64.449,64.454,121940000.0
2009-10-29 08:57:00,64.473,64.473,64.454,64.466,102200000.0
2009-10-29 08:58:00,64.459,64.474,64.459,64.469,157920000.0
2009-10-29 08:59:00,64.467,64.473,64.462,64.467,115240000.0
2009-10-29 09:00:00,64.482,64.483,64.47,64.478,91450000.0
2009-10-29 09:01:00,64.469,64.475,64.463,64.468,72190000.0
2009-10-29 09:02:00,64.484,64.522,64.481,64.508,96530000.0
2009-10-29 09:03:00,64.513,64.513,64.489,64.491,71760000.0
2009-10-29 09:04:00,64.498,64.505,64.482,64.482,80260000.0
2009-10-29 09:05:00,64.494,64.494,64.482,64.487,76020000.0
2009-10-29 09:06:00,64.498,64.503,64.487,64.503,32210000.0
2009-10-29 09:07:00,64.505,64.54,64.505,64.534,82720000.0
2009-10-29 09:08:00,64.531,64.546,64.531,64.531,70320000.0
2009-10-29 09:09:00,64.523,64.532,64.523,64.532,3770000.0
2009-10-29 09:10:00,64.535,64.551,64.519,64.551,13150000.0
2009-10-29 09:11:00,64.551,64.572,64.547,64.557,50980000.0
2009-10-29 09:12:00,64.55,64.563,64.546,64.554,58700000.0
2009-10-29 09:13:00,64.559,64.573,64.559,64.568,116100000.0
2009-10-29 09:14:00,64.576,64.583,64.564,64.577,83470000.0
2009-10-29 09:15:00,64.573,64.573,64.553,64.56,54930000.0
2009-10-29 09:16:00,64.559,64.57,64.555,64.564,45680000.0
2009-10-29 09:17:00,64.577,64.585,64.569,64.569,63310000.0
2009-10-29 09:18:00,64.584,64.603,64.57,64.603,86110000.0
2009-10-29 09:19:00,64.593,64.604,64.57,64.577,97360000.0
2009-10-29 09:20:00,64.567,64.573,64.557,64.559,104250000.0
2009-10-29 09:21:00,64.554,64.558,64.552,64.552,119870000.0
2009-10-29 09:22:00,64.554,64.554,64.533,64.546,91470000.0
2009-10-29 09:23:00,64.534,64.542,64.524,64.524,76860000.0
2009-10-29 09:24:00,64.526,64.526,64.51,64.51,62240000.0
2009-10-29 09:25:00,64.528,64.54,64.52,64.54,82800000.0
2009-10-29 09:26:00,64.525,64.55,64.522,64.522,57710000.0
2009-10-29 09:27:00,64.529,64.558,64.525,64.553,62600000.0
2009-10-29 09:28:00,64.548,64.556,64.544,64.556,67520000.0
2009-10-29 09:29:00,64.55,64.554,64.531,64.545,101860000.0
2009-10-29 09:30:00,64.55,64.562,64.54,64.557,134530000.0
2009-10-29 09:31:00,64.557,64.561,64.541,64.556,129530000.0
2009-10-29 09:32:00,64.551,64.561,64.54,64.548,81050000.0
2009-10-29 09:33:00,64.547,64.552,64.543,64.548,79200000.0
2009-10-29 09:34:00,64.544,64.552,64.524,64.527,116900000.0
2009-10-29 09:35:00,64.536,64.545,64.528,64.538,121070000.0
2009-10-29 09:36:00,64.541,64.545,64.534,64.539,101940000.0
2009-10-29 09:37:00,64.551,64.563,64.545,64.563,53450000.0
2009-10-29 09:38:00,64.559,64.581,64.552,64.572,68290000.0
2009-10-29 09:39:00,64.578,64.608,64.572,64.602,90680000.0
2009-10-29 09:40:00,64.615,64.637,64.603,64.603,156910000.0
2009-10-29 09:41:00,64.601,64.61,64.591,64.598,151320000.0
2009-10-29 09:42:00,64.584,64.649,64.578,64.634,115230000.0
2009-10-29 09:43:00,64.636,64.639,64.619,64.629,61900000.0
2009-10-29 09:44:00,64.63,64.652,64.629,64.643,111720000.0
2009-10-29 09:45:00,64.663,64.667,64.647,64.647,77300000.0
2009-10-29 09:46:00,64.666,64.676,64.652,64.663,98850000.0
2009-10-29 09:47:00,64.676,64.689,64.659,64.679,142890000.0
2009-10-29 09:48:00,64.666,64.666,64.64,64.66,129950000.0
2009-10-29 09:49:00,64.66,64.668,64.649,64.665,100460000.0
2009-10-29 09:50:00,64.668,64.673,64.649,64.659,125270000.0
2009-10-29 09:51:00,64.652,64.66,64.636,64.64,109290000.0
2009-10-29 09:52:00,64.64,64.651,64.635,64.651,63970000.0
2009-10-29 09:53:00,64.644,64.664,64.642,64.648,62660000.0
2009-10-29 09:54:00,64.657,64.696,64.657,64.69,84620000.0
2009-10-29 09:55:00,64.71,64.731,64.704,64.731,96980000.0
2009-10-29 09:56:00,64.717,64.717,64.691,64.703,67940000.0
2009-10-29 09:57:00,64.712,64.712,64.691,64.696,119820000.0
2009-10-29 09:58:00,64.701,64.702,64.681,64.702,57010000.0
2009-10-29 09:59:00,64.703,64.706,64.682,64.69,110460000.0
2009-10-29 10:00:00,64.69,64.701,64.682,64.695,80460000.0
2009-10-29 10:01:00,64.703,64.703,64.687,64.691,86070000.0
2009-10-29 10:02:00,64.694,64.694,64.662,64.667,86720000.0
2009-10-29 10:03:00,64.663,64.663,64.641,64.641,81120000.0
2009-10-29 10:04:00,64.636,64.643,64.631,64.638,83990000.0
2009-10-29 10:05:00,64.645,64.645,64.602,64.61,115560000.0
2009-10-29 10:06:00,64.616,64.621,64.602,64.613,87470000.0
2009-10-29 10:07:00,64.611,64.623,64.611,64.619,92980000.0
2009-10-29 10:08:00,64.628,64.631,64.613,64.627,57690000.0
2009-10-29 10:09:00,64.616,64.636,64.615,64.631,47070000.0
2009-10-29 10:10:00,64.635,64.635,64.612,64.623,89160000.0
2009-10-29 10:11:00,64.623,64.641,64.623,64.625,60570000.0
2009-10-29 10:12:00,64.634,64.664,64.634,64.664,91850000.0
2009-10-29 10:13:00,64.659,64.673,64.659,64.673,92050000.0
2009-10-29 10:14:00,64.675,64.682,64.671,64.671,98030000.0
2009-10-29 10:15:00,64.672,64.681,64.644,64.667,57360000.0
2009-10-29 10:16:00,64.661,64.681,64.661,64.676,81410000.0
2009-10-29 10:17:00,64.682,64.695,64.682,64.695,84290000.0
2009-10-29 10:18:00,64.695,64.696,64.682,64.69,106680000.0
2009-10-29 10:19:00,64.681,64.693,64.68,64.68,87610000.0
2009-10-29 10:20:00,64.675,64.715,64.674,64.715,68420000.0
2009-10-29 10:21:00,64.732,64.777,64.727,64.767,48140000.0
2009-10-29 10:22:00,64.776,64.78,64.754,64.775,89090000.0
2009-10-29 10:23:00,64.77,64.773,64.746,64.748,119410000.0
2009-10-29 10:24:00,64.772,64.799,64.753,64.764,97510000.0
2009-10-29 10:25:00,64.771,64.787,64.756,64.784,121050000.0
2009-10-29 10:26:00,64.78,64.801,64.78,64.797,127490000.0
2009-10-29 10:27:00,64.792,64.803,64.781,64.781,129150000.0
2009-10-29 10:28:00,64.778,64.793,64.773,64.783,76770000.0
2009-10-29 10:29:00,64.794,64.794,64.775,64.778,104890000.0
2009-10-29 10:30:00,64.786,64.792,64.773,64.786,80350000.0
2009-10-29 10:31:00,64.789,64.789,64.763,64.763,82880000.0
2009-10-29 10:32:00,64.764,64.77,64.745,64.754,89050000.0
2009-10-29 10:33:00,64.759,64.761,64.747,64.747,91520000.0
2009-10-29 10:34:00,64.756,64.764,64.743,64.752,58410000.0
2009-10-29 10:35:00,64.761,64.783,64.761,64.776,97620000.0
2009-10-29 10:36:00,64.788,64.808,64.78,64.782,81890000.0
2009-10-29 10:37:00,64.783,64.783,64.771,64.78,82630000.0
2009-10-29 10:38:00,64.776,64.776,64.745,64.745,88290000.0
2009-10-29 10:39:00,64.761,64.782,64.756,64.766,74420000.0
2009-10-29 10:40:00,64.767,64.773,64.752,64.768,93160000.0
2009-10-29 10:41:00,64.763,64.763,64.753,64.757,102830000.0
2009-10-29 10:42:00,64.765,64.765,64.742,64.75,89600000.0
2009-10-29 10:43:00,64.738,64.745,64.732,64.732,84570000.0
2009-10-29 10:44:00,64.727,64.736,64.722,64.736,73500000.0
2009-10-29 10:45:00,64.738,64.743,64.735,64.739,62580000.0
2009-10-29 10:46:00,64.738,64.744,64.734,64.738,75940000.0
2009-10-29 10:47:00,64.728,64.732,64.715,64.724,98070000.0
2009-10-29 10:48:00,64.723,64.733,64.716,64.733,94350000.0
2009-10-29 10:49:00,64.729,64.737,64.726,64.731,111690000.0
2009-10-29 10:50:00,64.738,64.744,64.733,64.737,76190000.0
2009-10-29 10:51:00,64.753,64.753,64.726,64.729,63600000.0
2009-10-29 10:52:00,64.729,64.744,64.723,64.732,64960000.0
2009-10-29 10:53:00,64.736,64.736,64.723,64.727,105650000.0
2009-10-29 10:54:00,64.731,64.739,64.707,64.717,146740000.0
2009-10-29 10:55:00,64.714,64.757,64.714,64.747,70200000.0
2009-10-29 10:56:00,64.756,64.762,64.743,64.744,107550000.0
2009-10-29 10:57:00,64.744,64.752,64.741,64.741,99870000.0
2009-10-29 10:58:00,64.746,64.755,64.729,64.751,119930000.0
2009-10-29 10:59:00,64.755,64.764,64.744,64.758,98710000.0
2009-10-29 11:00:00,64.756,64.756,64.742,64.742,52630000.0
2009-10-29 11:01:00,64.735,64.751,64.735,64.747,56110000.0
2009-10-29 11:02:00,64.748,64.765,64.742,64.765,53800000.0
2009-10-29 11:03:00,64.766,64.766,64.744,64.744,60790000.0
2009-10-29 11:04:00,64.743,64.753,64.74,64.74,71700000.0
2009-10-29 11:05:00,64.747,64.766,64.746,64.766,67830000.0
2009-10-29 11:06:00,64.776,64.776,64.754,64.76,88980000.0
2009-10-29 11:07:00,64.773,64.792,64.772,64.772,59830000.0
2009-10-29 11:08:00,64.788,64.804,64.784,64.804,59990000.0
2009-10-29 11:09:00,64.808,64.827,64.79,64.8,83150000.0
2009-10-29 11:10:00,64.793,64.816,64.793,64.816,77150000.0
2009-10-29 11:11:00,64.816,64.823,64.803,64.808,75500000.0
2009-10-29 11:12:00,64.818,64.823,64.806,64.81,89850000.0
2009-10-29 11:13:00,64.814,64.814,64.799,64.799,45590000.0
2009-10-29 11:14:00,64.807,64.82,64.801,64.813,41570000.0
2009-10-29 11:15:00,64.797,64.812,64.795,64.812,75630000.0
2009-10-29 11:16:00,64.808,64.821,64.802,64.818,74310000.0
2009-10-29 11:17:00,64.817,64.825,64.805,64.816,72130000.0
2009-10-29 11:18:00,64.811,64.831,64.804,64.81,38910000.0
2009-10-29 11:19:00,64.808,64.814,64.804,64.814,112280000.0
2009-10-29 11:20:00,64.82,64.834,64.815,64.829,115410000.0
2009-10-29 11:21:00,64.827,64.834,64.813,64.819,85470000.0
2009-10-29 11:22:00,64.835,64.849,64.83,64.845,67920000.0
2009-10-29 11:23:00,64.843,64.851,64.833,64.845,106600000.0
2009-10-29 11:24:00,64.844,64.867,64.836,64.867,97470000.0
2009-10-29 11:25:00,64.865,64.865,64.837,64.839,49960000.0
2009-10-29 11:26:00,64.838,64.841,64.822,64.822,44270000.0
2009-10-29 11:27:00,64.834,64.84,64.817,64.829,47820000.0
2009-10-29 11:28:00,64.82,64.824,64.813,64.813,11870000.0
2009-10-29 11:29:00,64.821,64.828,64.821,64.828,28040000.0
2009-10-29 11:30:00,64.832,64.841,64.827,64.837,56140000.0
2009-10-29 11:31:00,64.839,64.843,64.822,64.822,34440000.0
2009-10-29 11:32:00,64.819,64.823,64.813,64.816,70390000.0
2009-10-29 11:33:00,64.826,64.836,64.82,64.826,112180000.0
2009-10-29 11:34:00,64.827,64.834,64.824,64.829,41630000.0
2009-10-29 11:35:00,64.834,64.834,64.821,64.821,32940000.0
2009-10-29 11:36:00,64.828,64.831,64.815,64.818,61320000.0
2009-10-29 11:37:00,64.827,64.829,64.821,64.822,66750000.0
2009-10-29 11:38:00,64.833,64.842,64.814,64.837,96810000.0
2009-10-29 11:39:00,64.844,64.845,64.834,64.845,64710000.0
2009-10-29 11:40:00,64.841,64.841,64.816,64.832,126540000.0
2009-10-29 11:41:00,64.837,64.84,64.819,64.836,112160000.0
2009-10-29 11:42:00,64.844,64.844,64.828,64.837,47120000.0
2009-10-29 11:43:00,64.832,64.842,64.832,64.838,33490000.0
2009-10-29 11:44:00,64.838,64.844,64.833,64.836,44310000.0
2009-10-29 11:45:00,64.835,64.844,64.83,64.839,39730000.0
2009-10-29 11:46:00,64.849,64.863,64.845,64.856,34270000.0
2009-10-29 11:47:00,64.859,64.863,64.85,64.85,14510000.0
2009-10-29 11:48:00,64.857,64.866,64.852,64.866,41680000.0
2009-10-29 11:49:00,64.85,64.857,64.79,64.794,69120000.0
2009-10-29 11:50:00,64.794,64.794,64.78,64.78,44000000.0
2009-10-29 11:51:00,64.797,64.798,64.79,64.798,52880000.0
2009-10-29 11:52:00,64.797,64.797,64.781,64.787,45390000.0
2009-10-29 11:53:00,64.789,64.792,64.78,64.787,36970000.0
2009-10-29 11:54:00,64.786,64.79,64.78,64.78,86440000.0
2009-10-29 11:56:00,64.766,64.782,64.763,64.774,43050000.0
2009-10-29 11:57:00,64.767,64.772,64.749,64.772,57260000.0
2009-10-29 11:58:00,64.766,64.771,64.755,64.771,31150000.0
2009-10-29 11:59:00,64.769,64.794,64.764,64.794,19580000.0
2009-10-29 12:00:00,64.796,64.796,64.773,64.78,53130000.0
2009-10-29 12:01:00,64.788,64.793,64.772,64.788,81530000.0
2009-10-29 12:02:00,64.798,64.798,64.781,64.781,35850000.0
2009-10-29 12:03:00,64.79,64.79,64.742,64.758,67440000.0
2009-10-29 12:04:00,64.751,64.756,64.749,64.749,109890000.0
2009-10-29 12:05:00,64.749,64.756,64.745,64.756,65690000.0
2009-10-29 12:06:00,64.757,64.757,64.74,64.756,44430000.0
2009-10-29 12:07:00,64.751,64.751,64.727,64.739,35380000.0
2009-10-29 12:08:00,64.734,64.734,64.717,64.728,41430000.0
2009-10-29 12:09:00,64.723,64.727,64.679,64.704,121390000.0
2009-10-29 12:10:00,64.726,64.726,64.707,64.716,69560000.0
2009-10-29 12:11:00,64.719,64.733,64.706,64.725,80560000.0
2009-10-29 12:12:00,64.721,64.741,64.714,64.733,39860000.0
2009-10-29 12:13:00,64.751,64.755,64.742,64.753,77670000.0
2009-10-29 12:14:00,64.747,64.761,64.743,64.747,95620000.0
2009-10-29 12:15:00,64.751,64.753,64.729,64.739,85020000.0
2009-10-29 12:16:00,64.749,64.756,64.742,64.756,67830000.0
2009-10-29 12:17:00,64.747,64.751,64.737,64.747,114920000.0
2009-10-29 12:18:00,64.745,64.745,64.725,64.729,120870000.0
2009-10-29 12:19:00,64.738,64.744,64.722,64.73,81390000.0
2009-10-29 12:20:00,64.745,64.745,64.733,64.737,89640000.0
2009-10-29 12:21:00,64.726,64.764,64.726,64.755,89100000.0
2009-10-29 12:22:00,64.762,64.765,64.743,64.765,76730000.0
2009-10-29 12:23:00,64.756,64.761,64.744,64.747,108680000.0
2009-10-29 12:24:00,64.755,64.762,64.74,64.74,82010000.0
2009-10-29 12:25:00,64.756,64.756,64.742,64.745,76080000.0
2009-10-29 12:26:00,64.742,64.754,64.742,64.749,88860000.0
2009-10-29 12:27:00,64.754,64.756,64.739,64.756,77950000.0
2009-10-29 12:28:00,64.746,64.746,64.733,64.738,69770000.0
2009-10-29 12:29:00,64.76,64.765,64.754,64.765,72920000.0
2009-10-29 12:30:00,64.766,64.766,64.743,64.755,91220000.0
2009-10-29 12:31:00,64.755,64.806,64.755,64.786,86700000.0
2009-10-29 12:32:00,64.789,64.812,64.777,64.792,74340000.0
2009-10-29 12:33:00,64.815,64.815,64.762,64.783,75570000.0
2009-10-29 12:34:00,64.768,64.786,64.768,64.77,119250000.0
2009-10-29 12:35:00,64.786,64.786,64.78,64.78,121120000.0
2009-10-29 12:36:00,64.786,64.786,64.773,64.777,104010000.0
2009-10-29 12:37:00,64.788,64.794,64.782,64.789,62210000.0
2009-10-29 12:38:00,64.798,64.798,64.789,64.789,86520000.0
2009-10-29 12:39:00,64.789,64.796,64.782,64.786,86410000.0
2009-10-29 12:40:00,64.796,64.798,64.789,64.797,58300000.0
2009-10-29 12:41:00,64.797,64.797,64.785,64.796,24720000.0
2009-10-29 12:42:00,64.796,64.796,64.785,64.793,73910000.0
2009-10-29 12:43:00,64.787,64.794,64.775,64.78,45010000.0
2009-10-29 12:44:00,64.788,64.791,64.773,64.787,101040000.0
2009-10-29 12:45:00,64.785,64.794,64.774,64.778,120790000.0
2009-10-29 12:46:00,64.78,64.786,64.777,64.777,67030000.0
2009-10-29 12:47:00,64.773,64.775,64.762,64.769,60610000.0
2009-10-29 12:48:00,64.757,64.774,64.75,64.764,65130000.0
2009-10-29 12:49:00,64.77,64.775,64.762,64.768,113220000.0
2009-10-29 12:50:00,64.773,64.773,64.761,64.767,43210000.0
2009-10-29 12:51:00,64.771,64.773,64.762,64.773,46120000.0
2009-10-29 12:52:00,64.779,64.795,64.775,64.795,57890000.0
2009-10-29 12:53:00,64.804,64.804,64.784,64.803,68300000.0
2009-10-29 12:54:00,64.813,64.813,64.782,64.791,76110000.0
2009-10-29 12:55:00,64.78,64.79,64.764,64.779,54790000.0
2009-10-29 12:56:00,64.788,64.788,64.778,64.786,56300000.0
2009-10-29 12:57:00,64.778,64.784,64.773,64.778,59000000.0
2009-10-29 12:58:00,64.781,64.785,64.772,64.784,60980000.0
2009-10-29 12:59:00,64.77,64.77,64.753,64.757,51030000.0
2009-10-29 13:00:00,64.763,64.764,64.742,64.764,43620000.0
2009-10-29 13:01:00,64.744,64.763,64.743,64.751,112690000.0
2009-10-29 13:02:00,64.758,64.762,64.74,64.758,114450000.0
2009-10-29 13:03:00,64.753,64.754,64.736,64.754,122590000.0
2009-10-29 13:04:00,64.752,64.767,64.752,64.767,87660000.0
2009-10-29 13:05:00,64.761,64.79,64.761,64.772,68390000.0
2009-10-29 13:06:00,64.773,64.789,64.767,64.776,27900000.0
2009-10-29 13:07:00,64.785,64.785,64.77,64.779,54620000.0
2009-10-29 13:08:00,64.768,64.775,64.765,64.775,75140000.0
2009-10-29 13:09:00,64.769,64.783,64.765,64.783,130110000.0
2009-10-29 13:10:00,64.775,64.792,64.774,64.786,44220000.0
2009-10-29 13:11:00,64.8,64.825,64.794,64.825,34160000.0
2009-10-29 13:12:00,64.826,64.832,64.807,64.829,35570000.0
2009-10-29 13:13:00,64.828,64.835,64.821,64.821,23230000.0
2009-10-29 13:14:00,64.835,64.835,64.823,64.823,65850000.0
2009-10-29 13:15:00,64.831,64.843,64.82,64.835,62270000.0
2009-10-29 13:16:00,64.829,64.834,64.821,64.827,119110000.0
2009-10-29 13:17:00,64.842,64.842,64.824,64.828,103870000.0
2009-10-29 13:18:00,64.831,64.831,64.802,64.826,84660000.0
2009-10-29 13:19:00,64.819,64.833,64.794,64.833,112090000.0
2009-10-29 13:20:00,64.828,64.835,64.819,64.819,89380000.0
2009-10-29 13:21:00,64.823,64.823,64.788,64.809,99050000.0
2009-10-29 13:22:00,64.817,64.831,64.803,64.821,46100000.0
2009-10-29 13:23:00,64.824,64.827,64.82,64.827,41690000.0
2009-10-29 13:24:00,64.808,64.83,64.803,64.818,25360000.0
2009-10-29 13:25:00,64.806,64.811,64.796,64.8,47070000.0
2009-10-29 13:26:00,64.806,64.806,64.799,64.799,23300000.0
2009-10-29 13:27:00,64.819,64.825,64.804,64.808,43610000.0
2009-10-29 13:28:00,64.813,64.816,64.801,64.816,39530000.0
2009-10-29 13:29:00,64.816,64.82,64.816,64.817,105930000.0
2009-10-29 13:30:00,64.814,64.814,64.803,64.808,84990000.0
2009-10-29 13:31:00,64.817,64.817,64.802,64.812,64010000.0
2009-10-29 13:32:00,64.817,64.824,64.803,64.815,82940000.0
2009-10-29 13:33:00,64.818,64.822,64.802,64.807,123730000.0
2009-10-29 13:34:00,64.804,64.82,64.793,64.798,102620000.0
2009-10-29 13:35:00,64.786,64.791,64.776,64.78,162640000.0
2009-10-29 13:36:00,64.771,64.771,64.726,64.75,122060000.0
2009-10-29 13:37:00,64.731,64.767,64.724,64.762,93930000.0
2009-10-29 13:38:00,64.771,64.771,64.746,64.746,79800000.0
2009-10-29 13:39:00,64.737,64.744,64.734,64.739,90900000.0
2009-10-29 13:40:00,64.742,64.764,64.736,64.764,62560000.0
2009-10-29 13:41:00,64.739,64.754,64.739,64.747,78120000.0
2009-10-29 13:42:00,64.756,64.756,64.733,64.733,82150000.0
2009-10-29 13:43:00,64.743,64.803,64.743,64.76,28050000.0
2009-10-29 13:44:00,64.79,64.79,64.759,64.767,86330000.0
2009-10-29 13:45:00,64.784,64.784,64.763,64.769,70460000.0
2009-10-29 13:46:00,64.78,64.784,64.774,64.774,7600000.0
2009-10-29 13:47:00,64.793,64.793,64.775,64.792,80000000.0
2009-10-29 13:48:00,64.791,64.803,64.791,64.797,75660000.0
2009-10-29 13:49:00,64.801,64.802,64.784,64.789,33500000.0
2009-10-29 13:50:00,64.767,64.782,64.762,64.766,84580000.0
2009-10-29 13:51:00,64.784,64.785,64.772,64.772,66790000.0
2009-10-29 13:52:00,64.778,64.785,64.773,64.785,13840000.0
2009-10-29 13:53:00,64.788,64.794,64.782,64.789,68750000.0
2009-10-29 13:54:00,64.792,64.792,64.774,64.774,10690000.0
2009-10-29 13:55:00,64.788,64.796,64.783,64.796,87230000.0
2009-10-29 13:56:00,64.789,64.793,64.783,64.793,81660000.0
2009-10-29 13:57:00,64.805,64.805,64.795,64.799,81750000.0
2009-10-29 13:58:00,64.798,64.804,64.792,64.797,114550000.0
2009-10-29 13:59:00,64.798,64.806,64.792,64.806,113740000.0
2009-10-29 14:00:00,64.807,64.807,64.792,64.797,114110000.0
2009-10-29 14:01:00,64.798,64.804,64.794,64.794,62810000.0
2009-10-29 14:02:00,64.789,64.796,64.789,64.796,90700000.0
2009-10-29 14:03:00,64.788,64.797,64.783,64.787,89510000.0
2009-10-29 14:04:00,64.783,64.783,64.763,64.767,58550000.0
2009-10-29 14:05:00,64.778,64.785,64.772,64.778,22980000.0
2009-10-29 14:06:00,64.785,64.785,64.77,64.77,70210000.0
2009-10-29 14:07:00,64.774,64.774,64.762,64.768,52640000.0
2009-10-29 14:08:00,64.778,64.782,64.761,64.767,100560000.0
2009-10-29 14:09:00,64.769,64.783,64.764,64.774,131290000.0
2009-10-29 14:10:00,64.783,64.793,64.773,64.782,65120000.0
2009-10-29 14:11:00,64.785,64.789,64.784,64.787,57520000.0
2009-10-29 14:12:00,64.792,64.792,64.782,64.784,64030000.0
2009-10-29 14:13:00,64.791,64.797,64.783,64.789,109880000.0
2009-10-29 14:14:00,64.78,64.795,64.773,64.789,46540000.0
2009-10-29 14:15:00,64.795,64.795,64.786,64.789,49160000.0
2009-10-29 14:16:00,64.782,64.797,64.782,64.797,57900000.0
2009-10-29 14:17:00,64.789,64.796,64.78,64.796,70680000.0
2009-10-29 14:18:00,64.786,64.795,64.78,64.79,75690000.0
2009-10-29 14:19:00,64.773,64.792,64.773,64.782,59210000.0
2009-10-29 14:20:00,64.796,64.796,64.781,64.79,68540000.0
2009-10-29 14:21:00,64.781,64.795,64.774,64.795,55330000.0
2009-10-29 14:22:00,64.796,64.796,64.782,64.793,60540000.0
2009-10-29 14:23:00,64.799,64.801,64.792,64.796,39300000.0
2009-10-29 14:24:00,64.803,64.803,64.791,64.794,43020000.0
2009-10-29 14:25:00,64.797,64.806,64.797,64.806,104300000.0
2009-10-29 14:26:00,64.795,64.801,64.775,64.775,122420000.0
2009-10-29 14:27:00,64.774,64.776,64.76,64.776,113740000.0
2009-10-29 14:28:00,64.766,64.77,64.756,64.759,79670000.0
2009-10-29 14:29:00,64.758,64.765,64.752,64.758,71810000.0
2009-10-29 14:30:00,64.853,65.059,64.705,65.059,31280000.0
2009-10-29 14:31:00,65.101,65.103,65.03,65.03,51640000.0
2009-10-29 14:32:00,65.023,65.104,65.023,65.068,73210000.0
2009-10-29 14:33:00,65.082,65.1,65.075,65.087,132220000.0
2009-10-29 14:34:00,65.086,65.149,65.086,65.127,49300000.0
2009-10-29 14:35:00,65.125,65.136,65.096,65.136,35110000.0
2009-10-29 14:36:00,65.154,65.202,65.12,65.198,36660000.0
2009-10-29 14:37:00,65.22,65.238,65.177,65.178,23180000.0
2009-10-29 14:38:00,65.16,65.171,65.119,65.137,74320000.0
2009-10-29 14:39:00,65.125,65.132,65.114,65.128,60150000.0
2009-10-29 14:40:00,65.141,65.157,65.125,65.151,127450000.0
2009-10-29 14:41:00,65.142,65.162,65.141,65.141,103830000.0
2009-10-29 14:42:00,65.153,65.153,65.127,65.131,90710000.0
2009-10-29 14:43:00,65.134,65.139,65.115,65.126,114070000.0
2009-10-29 14:44:00,65.149,65.168,65.128,65.164,88010000.0
2009-10-29 14:45:00,65.188,65.203,65.176,65.203,89430000.0
2009-10-29 14:46:00,65.204,65.216,65.187,65.196,45520000.0
2009-10-29 14:47:00,65.19,65.204,65.19,65.204,38370000.0
2009-10-29 14:48:00,65.219,65.223,65.198,65.207,27700000.0
2009-10-29 14:49:00,65.205,65.21,65.186,65.189,47500000.0
2009-10-29 14:50:00,65.192,65.207,65.167,65.169,25650000.0
2009-10-29 14:51:00,65.195,65.2,65.176,65.194,45320000.0
2009-10-29 14:52:00,65.199,65.229,65.198,65.216,41740000.0
2009-10-29 14:53:00,65.218,65.232,65.205,65.226,115170000.0
2009-10-29 14:54:00,65.241,65.255,65.19,65.253,85670000.0
2009-10-29 14:55:00,65.257,65.261,65.241,65.255,66600000.0
2009-10-29 14:56:00,65.247,65.262,65.234,65.249,85650000.0
2009-10-29 14:57:00,65.257,65.264,65.238,65.261,132690000.0
2009-10-29 14:58:00,65.259,65.288,65.259,65.274,105070000.0
2009-10-29 14:59:00,65.267,65.275,65.253,65.275,155020000.0
2009-10-29 15:00:00,65.28,65.328,65.274,65.328,127340000.0
2009-10-29 15:01:00,65.33,65.371,65.323,65.371,93190000.0
2009-10-29 15:02:00,65.392,65.451,65.392,65.451,74280000.0
2009-10-29 15:03:00,65.458,65.46,65.437,65.444,94260000.0
2009-10-29 15:04:00,65.443,65.443,65.38,65.386,62870000.0
2009-10-29 15:05:00,65.385,65.391,65.357,65.374,81080000.0
2009-10-29 15:06:00,65.385,65.391,65.353,65.383,77330000.0
2009-10-29 15:07:00,65.389,65.395,65.373,65.386,34440000.0
2009-10-29 15:08:00,65.384,65.384,65.354,65.36,73590000.0
2009-10-29 15:09:00,65.365,65.365,65.344,65.348,68540000.0
2009-10-29 15:10:00,65.336,65.342,65.336,65.342,5110000.0
2009-10-29 15:11:00,65.341,65.355,65.341,65.348,100430000.0
2009-10-29 15:12:00,65.35,65.35,65.315,65.324,135310000.0
2009-10-29 15:13:00,65.302,65.318,65.202,65.27,68350000.0
2009-10-29 15:14:00,65.276,65.307,65.276,65.299,64460000.0
2009-10-29 15:15:00,65.308,65.327,65.302,65.305,65270000.0
2009-10-29 15:16:00,65.31,65.322,65.296,65.309,115620000.0
2009-10-29 15:17:00,65.309,65.322,65.304,65.311,48380000.0
2009-10-29 15:18:00,65.303,65.315,65.274,65.282,53400000.0
2009-10-29 15:19:00,65.271,65.281,65.264,65.271,60950000.0
2009-10-29 15:20:00,65.263,65.27,65.231,65.24,64310000.0
2009-10-29 15:21:00,65.252,65.252,65.199,65.199,72080000.0
2009-10-29 15:22:00,65.189,65.214,65.185,65.214,51680000.0
2009-10-29 15:23:00,65.2,65.21,65.155,65.175,64760000.0
2009-10-29 15:24:00,65.179,65.179,65.136,65.16,56910000.0
2009-10-29 15:25:00,65.156,65.169,65.134,65.161,58490000.0
2009-10-29 15:26:00,65.176,65.204,65.176,65.187,48040000.0
2009-10-29 15:27:00,65.207,65.211,65.192,65.192,40880000.0
2009-10-29 15:28:00,65.193,65.196,65.183,65.196,102250000.0
2009-10-29 15:29:00,65.198,65.213,65.193,65.213,121720000.0
2009-10-29 15:30:00,65.219,65.243,65.219,65.235,121750000.0
2009-10-29 15:31:00,65.223,65.253,65.223,65.253,79420000.0
2009-10-29 15:32:00,65.259,65.265,65.256,65.26,64100000.0
2009-10-29 15:33:00,65.261,65.272,65.254,65.265,32990000.0
2009-10-29 15:34:00,65.261,65.273,65.251,65.251,50890000.0
2009-10-29 15:35:00,65.247,65.248,65.209,65.209,67450000.0
2009-10-29 15:36:00,65.214,65.22,65.186,65.192,130480000.0
2009-10-29 15:37:00,65.2,65.214,65.2,65.214,48860000.0
2009-10-29 15:38:00,65.209,65.231,65.2,65.209,38550000.0
2009-10-29 15:39:00,65.226,65.24,65.208,65.237,34190000.0
2009-10-29 15:40:00,65.24,65.264,65.24,65.259,26370000.0
2009-10-29 15:41:00,65.251,65.281,65.25,65.268,68440000.0
2009-10-29 15:42:00,65.259,65.27,65.244,65.252,62470000.0
2009-10-29 15:43:00,65.245,65.245,65.226,65.238,122490000.0
2009-10-29 15:44:00,65.219,65.23,65.205,65.205,109190000.0
2009-10-29 15:45:00,65.212,65.212,65.184,65.208,90180000.0
2009-10-29 15:46:00,65.204,65.213,65.185,65.192,122900000.0
2009-10-29 15:47:00,65.192,65.206,65.186,65.206,92930000.0
2009-10-29 15:48:00,65.202,65.202,65.181,65.181,100260000.0
2009-10-29 15:49:00,65.179,65.192,65.172,65.184,45380000.0
2009-10-29 15:50:00,65.18,65.201,65.18,65.19,44800000.0
2009-10-29 15:51:00,65.198,65.203,65.186,65.192,30730000.0
2009-10-29 15:52:00,65.196,65.196,65.182,65.182,47530000.0
2009-10-29 15:53:00,65.196,65.203,65.183,65.183,26070000.0
2009-10-29 15:54:00,65.186,65.195,65.158,65.185,45310000.0
2009-10-29 15:55:00,65.199,65.216,65.199,65.216,41580000.0
2009-10-29 15:56:00,65.217,65.217,65.196,65.206,101330000.0
2009-10-29 15:57:00,65.194,65.198,65.182,65.198,85740000.0
2009-10-29 15:58:00,65.187,65.195,65.163,65.177,62140000.0
2009-10-29 15:59:00,65.168,65.182,65.167,65.182,86090000.0
2009-10-29 16:00:00,65.198,65.218,65.189,65.212,132360000.0
2009-10-29 16:01:00,65.198,65.213,65.184,65.195,104610000.0
2009-10-29 16:02:00,65.204,65.213,65.19,65.213,163430000.0
2009-10-29 16:03:00,65.23,65.259,65.226,65.259,118420000.0
2009-10-29 16:04:00,65.263,65.277,65.246,65.248,93090000.0
2009-10-29 16:05:00,65.246,65.265,65.227,65.256,76930000.0
2009-10-29 16:06:00,65.273,65.291,65.257,65.279,97890000.0
2009-10-29 16:07:00,65.284,65.291,65.271,65.279,69520000.0
2009-10-29 16:08:00,65.288,65.303,65.285,65.289,77920000.0
2009-10-29 16:09:00,65.286,65.292,65.274,65.274,80310000.0
2009-10-29 16:10:00,65.287,65.287,65.263,65.27,29960000.0
2009-10-29 16:11:00,65.254,65.263,65.246,65.25,82380000.0
2009-10-29 16:12:00,65.25,65.275,65.248,65.275,71240000.0
2009-10-29 16:13:00,65.275,65.277,65.27,65.277,7710000.0
2009-10-29 16:14:00,65.282,65.295,65.275,65.295,120440000.0
2009-10-29 16:15:00,65.289,65.303,65.287,65.295,103990000.0
2009-10-29 16:16:00,65.293,65.3,65.282,65.292,118940000.0
2009-10-29 16:17:00,65.285,65.285,65.27,65.27,120910000.0
2009-10-29 16:18:00,65.279,65.294,65.268,65.289,129030000.0
2009-10-29 16:19:00,65.285,65.293,65.26,65.26,86070000.0
2009-10-29 16:20:00,65.28,65.295,65.273,65.273,118570000.0
2009-10-29 16:21:00,65.275,65.275,65.261,65.261,73600000.0
2009-10-29 16:22:00,65.256,65.283,65.249,65.283,89430000.0
2009-10-29 16:23:00,65.277,65.293,65.267,65.293,90360000.0
2009-10-29 16:24:00,65.276,65.29,65.246,65.257,99960000.0
2009-10-29 16:25:00,65.243,65.253,65.233,65.233,64470000.0
2009-10-29 16:26:00,65.23,65.256,65.226,65.256,95530000.0
2009-10-29 16:27:00,65.258,65.275,65.255,65.275,73350000.0
2009-10-29 16:28:00,65.267,65.282,65.254,65.266,88690000.0
2009-10-29 16:29:00,65.286,65.289,65.257,65.264,90350000.0
2009-10-29 16:30:00,65.269,65.278,65.262,65.273,77820000.0
2009-10-29 16:31:00,65.286,65.294,65.273,65.285,93360000.0
2009-10-29 16:32:00,65.284,65.284,65.239,65.241,105940000.0
2009-10-29 16:33:00,65.256,65.256,65.243,65.254,84150000.0
2009-10-29 16:34:00,65.25,65.261,65.242,65.249,85350000.0
2009-10-29 16:35:00,65.229,65.252,65.222,65.237,70070000.0
2009-10-29 16:36:00,65.245,65.251,65.235,65.24,60420000.0
2009-10-29 16:37:00,65.244,65.261,65.244,65.252,71900000.0
2009-10-29 16:38:00,65.253,65.267,65.246,65.262,98120000.0
2009-10-29 16:39:00,65.26,65.262,65.244,65.262,94630000.0
2009-10-29 16:40:00,65.265,65.268,65.258,65.263,114470000.0
2009-10-29 16:41:00,65.26,65.266,65.253,65.265,77270000.0
2009-10-29 16:42:00,65.256,65.264,65.244,65.258,64090000.0
2009-10-29 16:43:00,65.246,65.26,65.233,65.233,61040000.0
2009-10-29 16:44:00,65.244,65.244,65.222,65.239,112900000.0
2009-10-29 16:45:00,65.239,65.243,65.221,65.243,146390000.0
2009-10-29 16:46:00,65.229,65.25,65.225,65.246,78650000.0
2009-10-29 16:47:00,65.237,65.247,65.233,65.241,98490000.0
2009-10-29 16:48:00,65.241,65.244,65.218,65.23,95620000.0
2009-10-29 16:49:00,65.22,65.231,65.213,65.215,118450000.0
2009-10-29 16:50:00,65.225,65.234,65.211,65.234,80380000.0
2009-10-29 16:51:00,65.237,65.237,65.22,65.22,53280000.0
2009-10-29 16:52:00,65.242,65.245,65.231,65.231,52610000.0
2009-10-29 16:53:00,65.235,65.237,65.223,65.237,50840000.0
2009-10-29 16:54:00,65.229,65.236,65.224,65.236,66350000.0
2009-10-29 16:55:00,65.235,65.235,65.219,65.219,79580000.0
2009-10-29 16:56:00,65.237,65.245,65.23,65.243,73720000.0
2009-10-29 16:57:00,65.246,65.254,65.231,65.231,85540000.0
2009-10-29 16:58:00,65.227,65.242,65.224,65.228,58660000.0
2009-10-29 16:59:00,65.234,65.28,65.228,65.28,60690000.0
2009-10-29 17:00:00,65.286,65.294,65.283,65.294,88650000.0
2009-10-29 17:01:00,65.305,65.32,65.296,65.309,82580000.0
2009-10-29 17:02:00,65.305,65.305,65.291,65.293,79770000.0
2009-10-29 17:03:00,65.299,65.315,65.293,65.308,90760000.0
2009-10-29 17:04:00,65.306,65.312,65.292,65.305,46780000.0
2009-10-29 17:05:00,65.292,65.299,65.258,65.269,39410000.0
2009-10-29 17:06:00,65.271,65.299,65.265,65.295,68300000.0
2009-10-29 17:07:00,65.287,65.295,65.282,65.295,81030000.0
2009-10-29 17:08:00,65.285,65.298,65.255,65.298,68250000.0
2009-10-29 17:09:00,65.3,65.303,65.293,65.298,38990000.0
2009-10-29 17:10:00,65.299,65.303,65.293,65.299,109040000.0
2009-10-29 17:11:00,65.3,65.314,65.3,65.303,114760000.0
2009-10-29 17:12:00,65.319,65.342,65.316,65.335,89640000.0
2009-10-29 17:13:00,65.341,65.341,65.323,65.323,60370000.0
2009-10-29 17:14:00,65.309,65.324,65.305,65.324,97960000.0
2009-10-29 17:15:00,65.323,65.334,65.315,65.334,98110000.0
2009-10-29 17:16:00,65.334,65.352,65.334,65.349,56510000.0
2009-10-29 17:17:00,65.349,65.355,65.341,65.346,37980000.0
2009-10-29 17:18:00,65.353,65.353,65.336,65.347,44460000.0
2009-10-29 17:19:00,65.349,65.349,65.332,65.346,10900000.0
2009-10-29 17:20:00,65.342,65.359,65.336,65.34,32470000.0
2009-10-29 17:21:00,65.343,65.343,65.315,65.319,53800000.0
2009-10-29 17:22:00,65.314,65.314,65.302,65.314,37570000.0
2009-10-29 17:23:00,65.325,65.325,65.312,65.317,74390000.0
2009-10-29 17:24:00,65.311,65.34,65.303,65.333,105810000.0
2009-10-29 17:25:00,65.34,65.369,65.34,65.36,38770000.0
2009-10-29 17:26:00,65.35,65.363,65.346,65.351,34040000.0
2009-10-29 17:27:00,65.359,65.366,65.346,65.366,62270000.0
2009-10-29 17:28:00,65.358,65.371,65.353,65.362,72270000.0
2009-10-29 17:29:00,65.364,65.364,65.343,65.343,104870000.0
2009-10-29 17:30:00,65.355,65.363,65.338,65.363,61940000.0
2009-10-29 17:31:00,65.357,65.362,65.345,65.362,126220000.0
2009-10-29 17:32:00,65.348,65.363,65.337,65.353,119460000.0
2009-10-29 17:33:00,65.357,65.372,65.348,65.355,42690000.0
2009-10-29 17:34:00,65.37,65.393,65.364,65.393,30480000.0
2009-10-29 17:35:00,65.386,65.39,65.376,65.379,39980000.0
2009-10-29 17:36:00,65.376,65.383,65.37,65.37,45380000.0
2009-10-29 17:37:00,65.369,65.381,65.365,65.368,34520000.0
2009-10-29 17:38:00,65.363,65.377,65.363,65.374,15660000.0
2009-10-29 17:39:00,65.377,65.384,65.371,65.371,42200000.0
2009-10-29 17:40:00,65.356,65.363,65.336,65.341,64860000.0
2009-10-29 17:41:00,65.348,65.353,65.344,65.348,42760000.0
2009-10-29 17:42:00,65.359,65.367,65.354,65.367,55580000.0
2009-10-29 17:43:00,65.357,65.363,65.346,65.347,47870000.0
2009-10-29 17:44:00,65.34,65.34,65.311,65.311,37870000.0
2009-10-29 17:45:00,65.331,65.358,65.325,65.339,83440000.0
2009-10-29 17:46:00,65.334,65.351,65.334,65.34,80900000.0
2009-10-29 17:47:00,65.349,65.359,65.342,65.354,47540000.0
2009-10-29 17:48:00,65.354,65.359,65.339,65.348,55620000.0
2009-10-29 17:49:00,65.347,65.362,65.347,65.362,27470000.0
2009-10-29 17:50:00,65.357,65.362,65.356,65.358,21080000.0
2009-10-29 17:51:00,65.369,65.374,65.361,65.368,62130000.0
2009-10-29 17:52:00,65.356,65.364,65.352,65.352,86870000.0
2009-10-29 17:53:00,65.356,65.365,65.352,65.352,34830000.0
2009-10-29 17:54:00,65.355,65.362,65.338,65.349,66990000.0
2009-10-29 17:55:00,65.345,65.345,65.334,65.337,122220000.0
2009-10-29 17:56:00,65.343,65.361,65.335,65.349,65300000.0
2009-10-29 17:57:00,65.361,65.372,65.346,65.372,42050000.0
2009-10-29 17:58:00,65.386,65.39,65.364,65.372,33260000.0
2009-10-29 17:59:00,65.36,65.363,65.346,65.352,44250000.0
2009-10-29 18:00:00,65.362,65.38,65.345,65.376,127950000.0
2009-10-29 18:01:00,65.384,65.384,65.35,65.351,66000000.0
2009-10-29 18:02:00,65.361,65.364,65.352,65.359,80270000.0
2009-10-29 18:03:00,65.356,65.36,65.352,65.357,36870000.0
2009-10-29 18:04:00,65.348,65.348,65.322,65.327,79910000.0
2009-10-29 18:05:00,65.325,65.349,65.324,65.342,92400000.0
2009-10-29 18:06:00,65.359,65.363,65.351,65.361,78490000.0
2009-10-29 18:07:00,65.349,65.355,65.34,65.34,73710000.0
2009-10-29 18:08:00,65.339,65.343,65.334,65.336,110860000.0
2009-10-29 18:09:00,65.348,65.356,65.34,65.356,124570000.0
2009-10-29 18:10:00,65.366,65.366,65.336,65.344,82660000.0
2009-10-29 18:11:00,65.337,65.346,65.329,65.329,87110000.0
2009-10-29 18:12:00,65.334,65.343,65.323,65.327,96160000.0
2009-10-29 18:13:00,65.314,65.321,65.308,65.316,65920000.0
2009-10-29 18:14:00,65.316,65.325,65.313,65.325,106200000.0
2009-10-29 18:15:00,65.327,65.335,65.322,65.326,80200000.0
2009-10-29 18:16:00,65.325,65.333,65.314,65.32,82290000.0
2009-10-29 18:17:00,65.318,65.323,65.305,65.315,79440000.0
2009-10-29 18:18:00,65.314,65.314,65.302,65.302,80660000.0
2009-10-29 18:19:00,65.32,65.323,65.314,65.32,67170000.0
2009-10-29 18:20:00,65.335,65.335,65.321,65.327,81110000.0
2009-10-29 18:21:00,65.336,65.338,65.331,65.332,80150000.0
2009-10-29 18:22:00,65.335,65.335,65.322,65.322,99840000.0
2009-10-29 18:23:00,65.335,65.335,65.315,65.322,81690000.0
2009-10-29 18:24:00,65.319,65.334,65.312,65.321,83110000.0
2009-10-29 18:25:00,65.315,65.322,65.303,65.31,113130000.0
2009-10-29 18:26:00,65.318,65.326,65.312,65.326,115900000.0
2009-10-29 18:27:00,65.319,65.326,65.315,65.319,105090000.0
2009-10-29 18:28:00,65.318,65.324,65.315,65.319,59600000.0
2009-10-29 18:29:00,65.327,65.332,65.312,65.312,83920000.0
2009-10-29 18:30:00,65.327,65.327,65.302,65.302,90750000.0
2009-10-29 18:31:00,65.315,65.315,65.302,65.308,59620000.0
2009-10-29 18:32:00,65.315,65.317,65.31,65.317,24280000.0
2009-10-29 18:33:00,65.31,65.311,65.3,65.3,72690000.0
2009-10-29 18:34:00,65.303,65.303,65.291,65.298,53850000.0
2009-10-29 18:35:00,65.298,65.304,65.292,65.298,95280000.0
2009-10-29 18:36:00,65.306,65.324,65.292,65.324,118610000.0
2009-10-29 18:37:00,65.319,65.32,65.305,65.315,68120000.0
2009-10-29 18:38:00,65.317,65.325,65.311,65.319,53320000.0
2009-10-29 18:39:00,65.329,65.34,65.325,65.326,66550000.0
2009-10-29 18:40:00,65.333,65.344,65.33,65.344,116020000.0
2009-10-29 18:41:00,65.345,65.345,65.332,65.339,50340000.0
2009-10-29 18:42:00,65.339,65.351,65.336,65.339,48140000.0
2009-10-29 18:43:00,65.351,65.372,65.348,65.357,57990000.0
2009-10-29 18:44:00,65.362,65.375,65.362,65.368,61610000.0
2009-10-29 18:45:00,65.379,65.385,65.369,65.385,69760000.0
2009-10-29 18:46:00,65.372,65.385,65.366,65.369,49590000.0
2009-10-29 18:47:00,65.378,65.378,65.37,65.37,58770000.0
2009-10-29 18:48:00,65.372,65.382,65.337,65.343,61200000.0
2009-10-29 18:49:00,65.337,65.343,65.32,65.327,58920000.0
2009-10-29 18:50:00,65.331,65.338,65.327,65.333,42450000.0
2009-10-29 18:51:00,65.345,65.345,65.32,65.328,41620000.0
2009-10-29 18:52:00,65.319,65.338,65.319,65.338,105570000.0
2009-10-29 18:53:00,65.34,65.359,65.324,65.346,110270000.0
2009-10-29 18:54:00,65.358,65.361,65.344,65.348,122160000.0
2009-10-29 18:55:00,65.335,65.34,65.324,65.328,83190000.0
2009-10-29 18:56:00,65.333,65.357,65.333,65.357,65730000.0
2009-10-29 18:57:00,65.355,65.355,65.338,65.349,33510000.0
2009-10-29 18:58:00,65.346,65.346,65.33,65.33,52300000.0
2009-10-29 18:59:00,65.331,65.345,65.331,65.338,66970000.0
2009-10-29 19:00:00,65.346,65.35,65.323,65.323,126170000.0
2009-10-29 19:01:00,65.312,65.385,65.312,65.384,43050000.0
2009-10-29 19:02:00,65.375,65.383,65.355,65.371,38250000.0
2009-10-29 19:03:00,65.387,65.435,65.382,65.435,35400000.0
2009-10-29 19:04:00,65.442,65.442,65.406,65.411,23890000.0
2009-10-29 19:05:00,65.409,65.434,65.404,65.434,75100000.0
2009-10-29 19:06:00,65.438,65.461,65.435,65.453,62260000.0
2009-10-29 19:07:00,65.459,65.464,65.445,65.451,124800000.0
2009-10-29 19:08:00,65.459,65.472,65.456,65.467,100680000.0
2009-10-29 19:09:00,65.466,65.474,65.463,65.474,88350000.0
2009-10-29 19:10:00,65.479,65.495,65.479,65.488,119330000.0
2009-10-29 19:11:00,65.484,65.502,65.484,65.496,92460000.0
2009-10-29 19:12:00,65.496,65.496,65.482,65.482,98420000.0
2009-10-29 19:13:00,65.477,65.482,65.461,65.473,43700000.0
2009-10-29 19:14:00,65.476,65.485,65.465,65.465,40120000.0
2009-10-29 19:15:00,65.463,65.463,65.442,65.442,24790000.0
2009-10-29 19:16:00,65.431,65.431,65.374,65.374,43140000.0
2009-10-29 19:17:00,65.375,65.402,65.367,65.371,25990000.0
2009-10-29 19:18:00,65.364,65.364,65.353,65.358,46980000.0
2009-10-29 19:19:00,65.355,65.356,65.351,65.356,43470000.0
2009-10-29 19:20:00,65.352,65.352,65.326,65.329,109890000.0
2009-10-29 19:21:00,65.335,65.337,65.33,65.337,88090000.0
2009-10-29 19:22:00,65.333,65.333,65.305,65.317,62070000.0
2009-10-29 19:23:00,65.324,65.335,65.314,65.335,85950000.0
2009-10-29 19:24:00,65.338,65.35,65.318,65.318,132840000.0
2009-10-29 19:25:00,65.326,65.335,65.324,65.335,101930000.0
2009-10-29 19:26:00,65.336,65.344,65.331,65.336,155780000.0
2009-10-29 19:27:00,65.35,65.356,65.34,65.347,111370000.0
2009-10-29 19:28:00,65.348,65.356,65.347,65.356,93200000.0
2009-10-29 19:29:00,65.35,65.357,65.35,65.356,71110000.0
2009-10-29 19:30:00,65.369,65.386,65.366,65.386,88550000.0
2009-10-29 19:31:00,65.38,65.387,65.38,65.381,62540000.0
2009-10-29 19:32:00,65.37,65.377,65.369,65.369,73920000.0
2009-10-29 19:33:00,65.374,65.374,65.361,65.369,82400000.0
2009-10-29 19:34:00,65.359,65.362,65.352,65.358,33520000.0
2009-10-29 19:35:00,65.367,65.367,65.361,65.365,82140000.0
2009-10-29 19:36:00,65.36,65.367,65.36,65.366,78880000.0
2009-10-29 19:37:00,65.363,65.363,65.352,65.358,13560000.0
2009-10-29 19:38:00,65.352,65.367,65.352,65.366,96390000.0
2009-10-29 19:39:00,65.369,65.375,65.363,65.375,63380000.0
2009-10-29 19:40:00,65.37,65.377,65.37,65.377,106560000.0
2009-10-29 19:41:00,65.372,65.386,65.368,65.386,74290000.0
2009-10-29 19:42:00,65.379,65.38,65.358,65.361,123540000.0
2009-10-29 19:43:00,65.361,65.374,65.356,65.366,104950000.0
2009-10-29 19:44:00,65.366,65.371,65.352,65.367,79540000.0
2009-10-29 19:45:00,65.386,65.4,65.375,65.387,85660000.0
2009-10-29 19:46:00,65.394,65.394,65.383,65.389,89850000.0
2009-10-29 19:47:00,65.385,65.395,65.382,65.395,81300000.0
2009-10-29 19:48:00,65.398,65.404,65.386,65.396,39690000.0
2009-10-29 19:49:00,65.409,65.415,65.403,65.415,40030000.0
2009-10-29 19:50:00,65.412,65.426,65.412,65.426,63170000.0
2009-10-29 19:51:00,65.428,65.428,65.421,65.426,51770000.0
2009-10-29 19:52:00,65.42,65.432,65.412,65.432,127130000.0
2009-10-29 19:53:00,65.427,65.435,65.423,65.426,133010000.0
2009-10-29 19:54:00,65.424,65.426,65.418,65.426,46350000.0
2009-10-29 19:55:00,65.418,65.433,65.411,65.424,58730000.0
2009-10-29 19:56:00,65.433,65.443,65.42,65.43,63590000.0
2009-10-29 19:57:00,65.443,65.443,65.427,65.438,106820000.0
2009-10-29 19:58:00,65.441,65.448,65.44,65.44,38350000.0
2009-10-29 19:59:00,65.447,65.447,65.432,65.439,67040000.0
2009-10-29 20:00:00,65.446,65.446,65.425,65.44,43840000.0
2009-10-29 20:01:00,65.439,65.462,65.435,65.442,87750000.0
2009-10-29 20:02:00,65.442,65.443,65.427,65.427,73260000.0
2009-10-29 20:03:00,65.427,65.433,65.421,65.426,51040000.0
2009-10-29 20:04:00,65.418,65.426,65.418,65.426,63780000.0
2009-10-29 20:05:00,65.418,65.426,65.411,65.426,65070000.0
2009-10-29 20:06:00,65.437,65.437,65.418,65.428,43510000.0
2009-10-29 20:07:00,65.417,65.423,65.417,65.423,46040000.0
2009-10-29 20:08:00,65.421,65.434,65.421,65.43,76170000.0
2009-10-29 20:09:00,65.433,65.435,65.42,65.42,100500000.0
2009-10-29 20:10:00,65.417,65.428,65.411,65.428,148520000.0
2009-10-29 20:11:00,65.42,65.427,65.42,65.427,77990000.0
2009-10-29 20:12:00,65.424,65.424,65.413,65.418,76530000.0
2009-10-29 20:13:00,65.431,65.443,65.424,65.443,43350000.0
2009-10-29 20:14:00,65.432,65.443,65.432,65.44,29790000.0
2009-10-29 20:15:00,65.44,65.443,65.431,65.439,48250000.0
2009-10-29 20:16:00,65.437,65.437,65.43,65.43,97960000.0
2009-10-29 20:17:00,65.44,65.443,65.427,65.442,109960000.0
2009-10-29 20:18:00,65.433,65.439,65.43,65.439,32390000.0
2009-10-29 20:19:00,65.446,65.447,65.442,65.446,46350000.0
2009-10-29 20:20:00,65.457,65.457,65.449,65.45,12670000.0
2009-10-29 20:21:00,65.457,65.457,65.447,65.455,53410000.0
2009-10-29 20:22:00,65.456,65.456,65.441,65.449,56610000.0
2009-10-29 20:23:00,65.448,65.45,65.447,65.449,90240000.0
2009-10-29 20:24:00,65.455,65.457,65.449,65.449,155790000.0
2009-10-29 20:25:00,65.448,65.454,65.435,65.441,70540000.0
2009-10-29 20:26:00,65.456,65.456,65.439,65.439,105230000.0
2009-10-29 20:27:00,65.448,65.455,65.441,65.449,110930000.0
2009-10-29 20:28:00,65.461,65.467,65.461,65.466,94680000.0
2009-10-29 20:29:00,65.468,65.471,65.454,65.471,74310000.0
2009-10-29 20:30:00,65.483,65.484,65.474,65.484,41840000.0
2009-10-29 20:31:00,65.486,65.495,65.481,65.495,37200000.0
2009-10-29 20:32:00,65.489,65.498,65.489,65.498,59950000.0
2009-10-29 20:33:00,65.484,65.487,65.463,65.477,22640000.0
2009-10-29 20:34:00,65.489,65.493,65.486,65.488,30530000.0
2009-10-29 20:35:00,65.495,65.495,65.49,65.495,37640000.0
2009-10-29 20:36:00,65.486,65.486,65.481,65.484,60350000.0
2009-10-29 20:37:00,65.478,65.485,65.478,65.48,107840000.0
2009-10-29 20:38:00,65.48,65.486,65.48,65.48,84640000.0
2009-10-29 20:39:00,65.487,65.487,65.463,65.463,67130000.0
2009-10-29 20:40:00,65.454,65.454,65.435,65.442,66610000.0
2009-10-29 20:41:00,65.439,65.444,65.433,65.436,152780000.0
2009-10-29 20:42:00,65.444,65.446,65.438,65.444,125720000.0
2009-10-29 20:43:00,65.451,65.463,65.451,65.463,153310000.0
2009-10-29 20:44:00,65.456,65.465,65.452,65.452,122570000.0
2009-10-29 20:45:00,65.456,65.456,65.442,65.448,63070000.0
2009-10-29 20:46:00,65.458,65.465,65.452,65.465,89870000.0
2009-10-29 20:47:00,65.466,65.484,65.463,65.463,83070000.0
2009-10-29 20:48:00,65.478,65.479,65.47,65.476,71630000.0
2009-10-29 20:49:00,65.476,65.477,65.47,65.477,77200000.0
2009-10-29 20:50:00,65.475,65.483,65.464,65.483,74470000.0
2009-10-29 20:51:00,65.477,65.482,65.463,65.463,41130000.0
2009-10-29 20:52:00,65.47,65.476,65.47,65.476,63860000.0
2009-10-29 20:53:00,65.467,65.471,65.459,65.459,33570000.0
2009-10-29 20:54:00,65.463,65.463,65.449,65.449,102230000.0
2009-10-29 20:55:00,65.463,65.463,65.443,65.457,81700000.0
2009-10-29 20:56:00,65.444,65.464,65.444,65.453,117450000.0
2009-10-29 20:57:00,65.447,65.458,65.445,65.451,125770000.0
2009-10-29 20:58:00,65.451,65.455,65.447,65.45,111530000.0
2009-10-29 20:59:00,65.459,65.467,65.446,65.465,108840000.0
2009-10-29 21:00:00,65.46,65.47,65.447,65.455,40990000.0
2009-10-29 21:01:00,65.444,65.454,65.417,65.417,24050000.0
2009-10-29 21:02:00,65.42,65.432,65.411,65.411,63380000.0
2009-10-29 21:03:00,65.405,65.413,65.402,65.407,114290000.0
2009-10-29 21:04:00,65.405,65.405,65.389,65.397,80600000.0
2009-10-29 21:05:00,65.403,65.409,65.391,65.395,104560000.0
2009-10-29 21:06:00,65.404,65.404,65.39,65.396,101930000.0
2009-10-29 21:07:00,65.407,65.41,65.396,65.402,123090000.0
2009-10-29 21:08:00,65.408,65.408,65.393,65.402,74680000.0
2009-10-29 21:09:00,65.411,65.411,65.4,65.4,93800000.0
2009-10-29 21:10:00,65.398,65.402,65.393,65.399,101340000.0
2009-10-29 21:11:00,65.394,65.394,65.371,65.371,55230000.0
2009-10-29 21:12:00,65.378,65.391,65.378,65.387,132610000.0
2009-10-29 21:13:00,65.381,65.388,65.379,65.379,85070000.0
2009-10-29 21:14:00,65.383,65.397,65.383,65.386,75100000.0
2009-10-29 21:15:00,65.393,65.401,65.391,65.401,85810000.0
2009-10-29 21:16:00,65.402,65.414,65.402,65.407,91970000.0
2009-10-29 21:17:00,65.406,65.409,65.404,65.406,110570000.0
2009-10-29 21:18:00,65.414,65.417,65.409,65.411,106350000.0
2009-10-29 21:19:00,65.411,65.418,65.403,65.406,80010000.0
2009-10-29 21:20:00,65.408,65.414,65.406,65.406,60790000.0
2009-10-29 21:21:00,65.415,65.421,65.411,65.415,60380000.0
2009-10-29 21:22:00,65.418,65.425,65.418,65.425,73170000.0
2009-10-29 21:23:00,65.432,65.432,65.411,65.42,112330000.0
2009-10-29 21:24:00,65.431,65.432,65.415,65.429,61690000.0
2009-10-29 21:25:00,65.437,65.444,65.433,65.438,51000000.0
2009-10-29 21:26:00,65.444,65.444,65.433,65.442,63650000.0
2009-10-29 21:27:00,65.434,65.451,65.427,65.449,107190000.0
2009-10-29 21:28:00,65.452,65.455,65.444,65.444,88680000.0
2009-10-29 21:29:00,65.445,65.445,65.429,65.429,53000000.0
2009-10-29 21:30:00,65.435,65.443,65.431,65.431,43880000.0
2009-10-29 21:31:00,65.437,65.45,65.429,65.436,61170000.0
2009-10-29 21:32:00,65.436,65.455,65.436,65.444,95760000.0
2009-10-29 21:33:00,65.456,65.457,65.45,65.455,105240000.0
2009-10-29 21:34:00,65.457,65.465,65.449,65.449,109130000.0
2009-10-29 21:35:00,65.449,65.464,65.449,65.464,123420000.0
2009-10-29 21:36:00,65.469,65.475,65.463,65.463,88370000.0
2009-10-29 21:37:00,65.454,65.464,65.45,65.45,77430000.0
2009-10-29 21:38:00,65.452,65.457,65.449,65.45,62060000.0
2009-10-29 21:39:00,65.454,65.454,65.436,65.438,83380000.0
2009-10-29 21:40:00,65.443,65.447,65.431,65.431,57940000.0
2009-10-29 21:41:00,65.439,65.445,65.431,65.445,66340000.0
2009-10-29 21:42:00,65.445,65.445,65.432,65.432,58990000.0
2009-10-29 21:43:00,65.436,65.436,65.417,65.424,103520000.0
2009-10-29 21:44:00,65.437,65.444,65.432,65.444,129080000.0
2009-10-29 21:45:00,65.446,65.446,65.432,65.435,135230000.0
2009-10-29 21:46:00,65.431,65.433,65.423,65.425,16800000.0
2009-10-29 21:47:00,65.423,65.427,65.418,65.425,80580000.0
2009-10-29 21:48:00,65.444,65.444,65.423,65.426,109590000.0
2009-10-29 21:49:00,65.416,65.427,65.416,65.42,116210000.0
2009-10-29 21:50:00,65.428,65.428,65.42,65.426,109820000.0
2009-10-29 21:51:00,65.42,65.427,65.417,65.417,57670000.0
2009-10-29 21:52:00,65.421,65.429,65.42,65.425,67170000.0
2009-10-29 21:53:00,65.414,65.431,65.409,65.417,95460000.0
2009-10-29 21:54:00,65.421,65.425,65.403,65.404,153720000.0
2009-10-29 21:55:00,65.416,65.435,65.409,65.409,156740000.0
2009-10-29 21:56:00,65.404,65.418,65.402,65.409,103510000.0
2009-10-29 21:57:00,65.407,65.412,65.4,65.407,66240000.0
2009-10-29 21:58:00,65.416,65.425,65.405,65.414,104160000.0
2009-10-29 21:59:00,65.414,65.423,65.408,65.413,74200000.0
2009-10-29 22:00:00,65.431,65.431,65.41,65.41,87610000.0
2009-10-29 22:01:00,65.408,65.434,65.408,65.419,145910000.0
2009-10-29 22:02:00,65.42,65.424,65.413,65.42,126380000.0
2009-10-29 22:03:00,65.433,65.44,65.429,65.429,101190000.0
2009-10-29 22:04:00,65.424,65.424,65.412,65.424,127740000.0
2009-10-29 22:05:00,65.417,65.427,65.416,65.42,105060000.0
2009-10-29 22:06:00,65.412,65.426,65.412,65.423,64960000.0
2009-10-29 22:07:00,65.433,65.444,65.427,65.427,60090000.0
2009-10-29 22:08:00,65.433,65.442,65.431,65.433,81420000.0
2009-10-29 22:09:00,65.44,65.442,65.427,65.427,101000000.0
2009-10-29 22:10:00,65.433,65.433,65.426,65.426,63110000.0
2009-10-29 22:11:00,65.429,65.436,65.428,65.435,110360000.0
2009-10-29 22:12:00,65.436,65.436,65.428,65.428,53030000.0
2009-10-29 22:13:00,65.438,65.447,65.437,65.44,115210000.0
2009-10-29 22:14:00,65.438,65.438,65.429,65.437,78870000.0
2009-10-29 22:15:00,65.435,65.435,65.42,65.429,92970000.0
2009-10-29 22:16:00,65.438,65.438,65.427,65.435,80460000.0
2009-10-29 22:17:00,65.43,65.437,65.426,65.437,86390000.0
2009-10-29 22:18:00,65.443,65.444,65.428,65.44,79620000.0
2009-10-29 22:19:00,65.447,65.447,65.436,65.436,115020000.0
2009-10-29 22:20:00,65.427,65.437,65.427,65.428,82900000.0
2009-10-29 22:21:00,65.42,65.435,65.42,65.427,85370000.0
2009-10-29 22:22:00,65.43,65.436,65.422,65.43,61760000.0
2009-10-29 22:23:00,65.42,65.423,65.401,65.412,48140000.0
2009-10-29 22:24:00,65.419,65.419,65.407,65.418,91030000.0
2009-10-29 22:25:00,65.407,65.407,65.392,65.394,56930000.0
2009-10-29 22:26:00,65.404,65.42,65.403,65.403,97910000.0
2009-10-29 22:27:00,65.406,65.406,65.397,65.399,97650000.0
2009-10-29 22:28:00,65.396,65.405,65.396,65.404,102100000.0
2009-10-29 22:29:00,65.4,65.406,65.397,65.397,60760000.0
2009-10-29 22:30:00,65.404,65.404,65.391,65.391,82560000.0
2009-10-29 22:31:00,65.396,65.397,65.388,65.396,87170000.0
2009-10-29 22:32:00,65.396,65.406,65.391,65.406,113580000.0
2009-10-29 22:33:00,65.398,65.4,65.389,65.39,84910000.0
2009-10-29 22:34:00,65.389,65.403,65.381,65.403,85730000.0
2009-10-29 22:35:00,65.396,65.4,65.394,65.397,51820000.0
2009-10-29 22:36:00,65.416,65.416,65.392,65.403,84230000.0
2009-10-29 22:37:00,65.403,65.408,65.394,65.405,126560000.0
2009-10-29 22:38:00,65.399,65.407,65.39,65.394,103600000.0
2009-10-29 22:39:00,65.391,65.398,65.388,65.396,116180000.0
2009-10-29 22:40:00,65.387,65.395,65.382,65.387,128210000.0
2009-10-29 22:41:00,65.394,65.397,65.387,65.387,115500000.0
2009-10-29 22:42:00,65.389,65.392,65.378,65.378,78440000.0
2009-10-29 22:43:00,65.386,65.386,65.377,65.377,119950000.0
2009-10-29 22:44:00,65.38,65.387,65.378,65.378,75330000.0
2009-10-29 22:45:00,65.375,65.394,65.375,65.387,82190000.0
2009-10-29 22:46:00,65.374,65.384,65.367,65.377,88230000.0
2009-10-29 22:47:00,65.377,65.383,65.373,65.375,95600000.0
2009-10-29 22:48:00,65.383,65.384,65.375,65.378,63960000.0
2009-10-29 22:49:00,65.377,65.377,65.369,65.376,100640000.0
2009-10-29 22:50:00,65.369,65.376,65.361,65.376,74770000.0
2009-10-29 22:51:00,65.383,65.383,65.362,65.362,86070000.0
2009-10-29 22:52:00,65.359,65.359,65.35,65.358,96680000.0
2009-10-29 22:53:00,65.356,65.356,65.348,65.356,68570000.0
2009-10-29 22:54:00,65.35,65.376,65.35,65.374,91760000.0
2009-10-29 22:55:00,65.378,65.378,65.369,65.376,98570000.0
2009-10-29 22:56:00,65.359,65.384,65.359,65.37,91080000.0
2009-10-29 22:57:00,65.383,65.383,65.363,65.371,81280000.0
2009-10-29 22:58:00,65.368,65.384,65.368,65.384,76520000.0
2009-10-29 22:59:00,65.37,65.377,65.329,65.365,69570000.0
2009-10-29 23:00:00,65.376,65.376,65.367,65.376,76550000.0
2009-10-29 23:01:00,65.373,65.373,65.356,65.367,92480000.0
2009-10-29 23:02:00,65.373,65.381,65.358,65.381,97270000.0
2009-10-29 23:03:00,65.387,65.388,65.378,65.381,118400000.0
2009-10-29 23:04:00,65.39,65.398,65.389,65.392,74220000.0
2009-10-29 23:05:00,65.379,65.379,65.377,65.377,66260000.0
2009-10-29 23:06:00,65.391,65.391,65.364,65.371,62040000.0
2009-10-29 23:07:00,65.375,65.381,65.355,65.372,110470000.0
2009-10-29 23:08:00,65.361,65.367,65.36,65.366,140870000.0
2009-10-29 23:09:00,65.384,65.386,65.381,65.381,75920000.0
2009-10-29 23:10:00,65.371,65.385,65.364,65.38,97110000.0
2009-10-29 23:11:00,65.374,65.38,65.367,65.369,89790000.0
2009-10-29 23:12:00,65.384,65.385,65.364,65.374,120230000.0
2009-10-29 23:13:00,65.379,65.38,65.376,65.379,96030000.0
2009-10-29 23:14:00,65.372,65.386,65.372,65.38,59160000.0
2009-10-29 23:15:00,65.386,65.386,65.37,65.37,55000000.0
2009-10-29 23:16:00,65.379,65.387,65.379,65.387,50180000.0
2009-10-29 23:18:00,65.407,65.408,65.399,65.399,71350000.0
2009-10-29 23:19:00,65.387,65.39,65.386,65.389,71220000.0
2009-10-29 23:20:00,65.389,65.39,65.387,65.387,89900000.0
2009-10-29 23:21:00,65.385,65.385,65.37,65.378,62840000.0
2009-10-29 23:22:00,65.36,65.366,65.36,65.366,60890000.0
2009-10-29 23:23:00,65.362,65.384,65.362,65.384,84800000.0
2009-10-29 23:24:00,65.384,65.384,65.362,65.383,76800000.0
2009-10-29 23:25:00,65.378,65.38,65.374,65.376,80320000.0
2009-10-29 23:26:00,65.395,65.399,65.39,65.39,91070000.0
2009-10-29 23:29:00,65.362,65.374,65.362,65.374,81340000.0
2009-10-29 23:30:00,65.385,65.386,65.38,65.38,83180000.0
2009-10-29 23:32:00,65.396,65.396,65.39,65.39,42150000.0
2009-10-29 23:33:00,65.389,65.39,65.387,65.388,112900000.0
2009-10-29 23:34:00,65.378,65.387,65.378,65.386,107440000.0
2009-10-29 23:35:00,65.381,65.387,65.379,65.385,93100000.0
2009-10-29 23:36:00,65.395,65.395,65.387,65.387,64500000.0
2009-10-29 23:37:00,65.375,65.393,65.374,65.393,116140000.0
2009-10-29 23:38:00,65.387,65.395,65.387,65.391,93420000.0
2009-10-29 23:39:00,65.408,65.408,65.392,65.392,55970000.0
2009-10-29 23:40:00,65.389,65.389,65.386,65.387,44900000.0
2009-10-29 23:41:00,65.387,65.391,65.387,65.388,40770000.0
2009-10-29 23:42:00,65.408,65.408,65.402,65.402,14350000.0
2009-10-29 23:44:00,65.391,65.397,65.39,65.39,56850000.0
2009-10-29 23:45:00,65.396,65.397,65.389,65.397,42380000.0
2009-10-29 23:46:00,65.387,65.387,65.377,65.377,71800000.0
2009-10-29 23:47:00,65.407,65.409,65.404,65.406,105080000.0
2009-10-29 23:48:00,65.392,65.402,65.383,65.396,48220000.0
2009-10-29 23:49:00,65.398,65.404,65.383,65.383,36470000.0
2009-10-29 23:50:00,65.39,65.404,65.384,65.398,70480000.0
2009-10-29 23:51:00,65.413,65.413,65.401,65.401,79410000.0
2009-10-29 23:52:00,65.412,65.425,65.412,65.424,102010000.0
2009-10-29 23:53:00,65.42,65.432,65.415,65.425,71450000.0
2009-10-29 23:54:00,65.443,65.443,65.404,65.409,137120000.0
2009-10-29 23:55:00,65.416,65.416,65.407,65.407,121810000.0
2009-10-29 23:56:00,65.389,65.401,65.388,65.396,50110000.0
2009-10-29 23:57:00,65.423,65.424,65.409,65.424,38210000.0
2009-10-29 23:58:00,65.436,65.436,65.412,65.424,43130000.0
2009-10-29 23:59:00,65.395,65.404,65.393,65.404,50230000.0
2009-10-30 00:00:00,65.423,65.423,65.403,65.422,39170000.0
2009-10-30 00:01:00,65.409,65.411,65.404,65.405,10340000.0
2009-10-30 00:02:00,65.406,65.423,65.403,65.403,41210000.0
2009-10-30 00:03:00,65.403,65.403,65.388,65.388,62880000.0
2009-10-30 00:04:00,65.406,65.407,65.401,65.407,44180000.0
2009-10-30 00:05:00,65.416,65.418,65.409,65.409,60330000.0
2009-10-30 00:06:00,65.405,65.405,65.391,65.396,49940000.0
2009-10-30 00:07:00,65.398,65.406,65.398,65.406,38760000.0
2009-10-30 00:09:00,65.416,65.417,65.41,65.411,92280000.0
2009-10-30 00:11:00,65.39,65.413,65.39,65.413,63940000.0
2009-10-30 00:12:00,65.404,65.404,65.393,65.396,30410000.0
2009-10-30 00:13:00,65.404,65.404,65.4,65.4,21600000.0
2009-10-30 00:14:00,65.392,65.41,65.392,65.407,70370000.0
2009-10-30 00:15:00,65.408,65.411,65.394,65.406,91990000.0
2009-10-30 00:16:00,65.399,65.407,65.399,65.407,36550000.0
2009-10-30 00:17:00,65.408,65.408,65.408,65.408,3570000.0
2009-10-30 00:18:00,65.424,65.424,65.396,65.401,118690000.0
2009-10-30 00:19:00,65.391,65.397,65.39,65.397,74560000.0
2009-10-30 00:20:00,65.408,65.408,65.394,65.399,39670000.0
2009-10-30 00:21:00,65.421,65.421,65.379,65.391,37080000.0
2009-10-30 00:22:00,65.388,65.389,65.387,65.388,44180000.0
2009-10-30 00:23:00,65.39,65.401,65.39,65.39,120760000.0
2009-10-30 00:24:00,65.389,65.39,65.385,65.389,73780000.0
2009-10-30 00:25:00,65.397,65.397,65.39,65.397,83870000.0
2009-10-30 00:26:00,65.378,65.383,65.378,65.378,37810000.0
2009-10-30 00:27:00,65.387,65.387,65.369,65.376,75300000.0
2009-10-30 00:29:00,65.386,65.386,65.381,65.382,75930000.0
2009-10-30 00:30:00,65.396,65.396,65.389,65.39,73240000.0
2009-10-30 00:31:00,65.378,65.384,65.373,65.377,112790000.0
2009-10-30 00:32:00,65.388,65.396,65.388,65.388,118710000.0
2009-10-30 00:33:00,65.404,65.404,65.392,65.398,85840000.0
2009-10-30 00:36:00,65.405,65.405,65.398,65.399,73600000.0
2009-10-30 00:37:00,65.38,65.395,65.38,65.394,107640000.0
2009-10-30 00:39:00,65.406,65.406,65.4,65.405,73970000.0
2009-10-30 00:41:00,65.409,65.43,65.409,65.427,73210000.0
2009-10-30 00:42:00,65.416,65.425,65.405,65.425,71060000.0
2009-10-30 00:43:00,65.418,65.432,65.411,65.42,78570000.0
2009-10-30 00:44:00,65.425,65.438,65.388,65.399,82830000.0
2009-10-30 00:45:00,65.4,65.43,65.398,65.424,84240000.0
2009-10-30 00:46:00,65.422,65.434,65.422,65.428,75110000.0
2009-10-30 00:47:00,65.429,65.447,65.427,65.447,78720000.0
2009-10-30 00:48:00,65.438,65.441,65.437,65.438,122920000.0
2009-10-30 00:49:00,65.435,65.436,65.423,65.436,114430000.0
2009-10-30 00:50:00,65.43,65.44,65.43,65.436,101150000.0
2009-10-30 00:51:00,65.446,65.446,65.44,65.44,57010000.0
2009-10-30 00:52:00,65.429,65.444,65.424,65.444,93520000.0
2009-10-30 00:53:00,65.44,65.453,65.435,65.447,88060000.0
2009-10-30 00:54:00,65.459,65.464,65.452,65.458,56800000.0
2009-10-30 00:55:00,65.448,65.464,65.442,65.442,21450000.0
2009-10-30 00:56:00,65.454,65.454,65.428,65.438,71490000.0
2009-10-30 00:57:00,65.424,65.434,65.409,65.409,54250000.0
2009-10-30 00:58:00,65.415,65.417,65.409,65.409,105130000.0
2009-10-30 00:59:00,65.417,65.429,65.411,65.429,124400000.0
2009-10-30 01:00:00,65.442,65.443,65.429,65.429,67370000.0
2009-10-30 01:01:00,65.403,65.421,65.392,65.406,57520000.0
2009-10-30 01:02:00,65.415,65.417,65.411,65.413,64360000.0
2009-10-30 01:03:00,65.432,65.432,65.413,65.426,105570000.0
2009-10-30 01:04:00,65.416,65.421,65.4,65.4,44880000.0
2009-10-30 01:05:00,65.388,65.392,65.382,65.382,48780000.0
2009-10-30 01:06:00,65.394,65.394,65.374,65.374,58450000.0
2009-10-30 01:07:00,65.37,65.375,65.362,65.366,65810000.0
2009-10-30 01:08:00,65.378,65.38,65.376,65.379,70280000.0
2009-10-30 01:09:00,65.383,65.383,65.351,65.362,54130000.0
2009-10-30 01:10:00,65.347,65.36,65.337,65.339,59050000.0
2009-10-30 01:11:00,65.348,65.352,65.333,65.348,59170000.0
2009-10-30 01:12:00,65.331,65.336,65.33,65.335,60960000.0
2009-10-30 01:13:00,65.329,65.35,65.329,65.346,38320000.0
2009-10-30 01:14:00,65.334,65.335,65.327,65.333,44640000.0
2009-10-30 01:15:00,65.353,65.354,65.341,65.341,98230000.0
2009-10-30 01:16:00,65.348,65.36,65.347,65.356,112610000.0
2009-10-30 01:17:00,65.342,65.391,65.342,65.391,122650000.0
2009-10-30 01:18:00,65.407,65.407,65.4,65.4,74480000.0
2009-10-30 01:19:00,65.382,65.396,65.382,65.396,73060000.0
2009-10-30 01:21:00,65.393,65.395,65.383,65.391,51610000.0
2009-10-30 01:24:00,65.4,65.4,65.374,65.38,44370000.0
2009-10-30 01:25:00,65.369,65.381,65.363,65.379,36590000.0
2009-10-30 01:26:00,65.376,65.376,65.359,65.375,38400000.0
2009-10-30 01:27:00,65.396,65.408,65.381,65.391,24660000.0
2009-10-30 01:28:00,65.366,65.373,65.36,65.36,72740000.0
2009-10-30 01:29:00,65.354,65.382,65.354,65.382,67540000.0
2009-10-30 01:30:00,65.373,65.373,65.354,65.371,123260000.0
2009-10-30 01:31:00,65.369,65.384,65.365,65.371,97040000.0
2009-10-30 01:32:00,65.365,65.44,65.365,65.44,81530000.0
2009-10-30 01:33:00,65.427,65.434,65.42,65.429,114050000.0
2009-10-30 01:34:00,65.434,65.453,65.427,65.438,85430000.0
2009-10-30 01:35:00,65.418,65.426,65.414,65.426,99570000.0
2009-10-30 01:36:00,65.418,65.423,65.408,65.408,42010000.0
2009-10-30 01:37:00,65.416,65.422,65.413,65.419,36350000.0
2009-10-30 01:38:00,65.437,65.437,65.431,65.431,29310000.0
2009-10-30 01:39:00,65.436,65.436,65.414,65.425,43800000.0
2009-10-30 01:40:00,65.411,65.418,65.411,65.418,27600000.0
2009-10-30 01:41:00,65.432,65.452,65.432,65.452,47930000.0
2009-10-30 01:42:00,65.461,65.479,65.438,65.455,43870000.0
2009-10-30 01:43:00,65.442,65.481,65.438,65.467,110800000.0
2009-10-30 01:44:00,65.478,65.493,65.438,65.47,92240000.0
2009-10-30 01:45:00,65.473,65.487,65.424,65.424,64780000.0
2009-10-30 01:46:00,65.425,65.434,65.405,65.434,86280000.0
2009-10-30 01:47:00,65.437,65.442,65.425,65.437,137610000.0
2009-10-30 01:48:00,65.443,65.443,65.427,65.429,105800000.0
2009-10-30 01:49:00,65.422,65.452,65.422,65.452,152000000.0
2009-10-30 01:50:00,65.434,65.471,65.434,65.458,114370000.0
2009-10-30 01:51:00,65.457,65.467,65.43,65.432,99600000.0
2009-10-30 01:52:00,65.438,65.461,65.43,65.444,75960000.0
2009-10-30 01:53:00,65.447,65.447,65.416,65.42,100200000.0
2009-10-30 01:54:00,65.443,65.465,65.433,65.465,64560000.0
2009-10-30 01:55:00,65.441,65.452,65.432,65.432,76310000.0
2009-10-30 01:56:00,65.438,65.459,65.424,65.438,84790000.0
2009-10-30 01:57:00,65.461,65.477,65.446,65.462,30370000.0
2009-10-30 01:58:00,65.485,65.485,65.465,65.477,89610000.0
2009-10-30 02:01:00,65.468,65.468,65.4,65.409,80490000.0
2009-10-30 02:02:00,65.418,65.419,65.388,65.415,73710000.0
2009-10-30 02:03:00,65.427,65.427,65.405,65.409,31200000.0
2009-10-30 02:04:00,65.415,65.421,65.364,65.364,74570000.0
2009-10-30 02:05:00,65.376,65.4,65.337,65.361,68640000.0
2009-10-30 02:06:00,65.352,65.358,65.339,65.352,13730000.0
2009-10-30 02:07:00,65.363,65.397,65.359,65.396,82930000.0
2009-10-30 02:08:00,65.391,65.403,65.382,65.403,108180000.0
2009-10-30 02:09:00,65.397,65.402,65.375,65.377,42530000.0
2009-10-30 02:10:00,65.369,65.39,65.369,65.381,38530000.0
2009-10-30 02:11:00,65.372,65.403,65.372,65.398,28770000.0
2009-10-30 02:12:00,65.387,65.414,65.387,65.414,52630000.0
2009-10-30 02:13:00,65.39,65.422,65.39,65.422,20860000.0
2009-10-30 02:14:00,65.425,65.431,65.403,65.403,48540000.0
2009-10-30 02:15:00,65.42,65.42,65.372,65.381,39870000.0
2009-10-30 02:16:00,65.352,65.367,65.338,65.345,103810000.0
2009-10-30 02:17:00,65.336,65.359,65.329,65.349,90560000.0
2009-10-30 02:18:00,65.356,65.356,65.329,65.329,61620000.0
2009-10-30 02:19:00,65.344,65.352,65.326,65.348,80270000.0
2009-10-30 02:20:00,65.346,65.357,65.328,65.334,130780000.0
2009-10-30 02:21:00,65.343,65.343,65.319,65.337,94510000.0
2009-10-30 02:22:00,65.343,65.343,65.322,65.336,154000000.0
2009-10-30 02:23:00,65.346,65.346,65.317,65.33,112600000.0
2009-10-30 02:24:00,65.334,65.344,65.324,65.334,88040000.0
2009-10-30 02:25:00,65.31,65.324,65.303,65.324,76570000.0
2009-10-30 02:26:00,65.328,65.331,65.327,65.329,94840000.0
2009-10-30 02:27:00,65.335,65.335,65.317,65.327,62630000.0
2009-10-30 02:28:00,65.302,65.331,65.302,65.331,81110000.0
2009-10-30 02:29:00,65.325,65.332,65.305,65.325,71950000.0
2009-10-30 02:30:00,65.334,65.334,65.296,65.302,31690000.0
2009-10-30 02:31:00,65.31,65.333,65.31,65.333,76910000.0
2009-10-30 02:32:00,65.308,65.331,65.301,65.315,71280000.0
2009-10-30 02:33:00,65.314,65.322,65.308,65.311,17360000.0
2009-10-30 02:34:00,65.322,65.327,65.306,65.306,14650000.0
2009-10-30 02:35:00,65.311,65.331,65.307,65.331,115820000.0
2009-10-30 02:36:00,65.336,65.351,65.325,65.346,80040000.0
2009-10-30 02:37:00,65.322,65.343,65.322,65.329,72030000.0
2009-10-30 02:38:00,65.343,65.343,65.324,65.331,28950000.0
2009-10-30 02:39:00,65.335,65.344,65.323,65.338,48010000.0
2009-10-30 02:40:00,65.336,65.346,65.318,65.346,67120000.0
2009-10-30 02:41:00,65.354,65.354,65.337,65.353,131220000.0
2009-10-30 02:42:00,65.348,65.356,65.348,65.351,41360000.0
2009-10-30 02:43:00,65.358,65.361,65.357,65.358,35500000.0
2009-10-30 02:45:00,65.347,65.357,65.344,65.35,23860000.0
2009-10-30 02:46:00,65.347,65.354,65.342,65.343,76060000.0
2009-10-30 02:47:00,65.344,65.344,65.321,65.321,61590000.0
2009-10-30 02:48:00,65.311,65.326,65.311,65.326,121480000.0
2009-10-30 02:49:00,65.32,65.327,65.32,65.327,104450000.0
2009-10-30 02:50:00,65.331,65.344,65.331,65.344,81420000.0
2009-10-30 02:51:00,65.333,65.335,65.322,65.334,108810000.0
2009-10-30 02:52:00,65.344,65.369,65.344,65.36,89450000.0
2009-10-30 02:53:00,65.353,65.382,65.353,65.378,90610000.0
2009-10-30 02:54:00,65.388,65.412,65.382,65.387,39120000.0
2009-10-30 02:55:00,65.395,65.395,65.362,65.368,35950000.0
2009-10-30 02:56:00,65.361,65.375,65.361,65.375,24060000.0
2009-10-30 02:57:00,65.377,65.377,65.361,65.367,49110000.0
2009-10-30 02:58:00,65.377,65.377,65.369,65.369,23520000.0
2009-10-30 02:59:00,65.377,65.377,65.369,65.375,44820000.0
2009-10-30 03:00:00,65.368,65.38,65.365,65.367,38530000.0
2009-10-30 03:01:00,65.375,65.376,65.366,65.366,110940000.0
2009-10-30 03:02:00,65.353,65.353,65.341,65.341,81800000.0
2009-10-30 03:03:00,65.347,65.347,65.322,65.322,58850000.0
2009-10-30 03:04:00,65.32,65.327,65.318,65.327,85580000.0
2009-10-30 03:05:00,65.33,65.337,65.325,65.325,129310000.0
2009-10-30 03:06:00,65.324,65.33,65.321,65.326,100070000.0
2009-10-30 03:07:00,65.314,65.314,65.302,65.302,164370000.0
2009-10-30 03:08:00,65.297,65.297,65.281,65.296,119940000.0
2009-10-30 03:09:00,65.302,65.302,65.284,65.288,90840000.0
2009-10-30 03:10:00,65.281,65.288,65.281,65.281,67140000.0
2009-10-30 03:11:00,65.28,65.288,65.28,65.288,87400000.0
2009-10-30 03:12:00,65.278,65.285,65.272,65.272,65960000.0
2009-10-30 03:13:00,65.272,65.285,65.272,65.277,71500000.0
2009-10-30 03:14:00,65.272,65.303,65.272,65.303,75080000.0
2009-10-30 03:15:00,65.308,65.314,65.293,65.314,29690000.0
2009-10-30 03:16:00,65.311,65.327,65.311,65.324,78290000.0
2009-10-30 03:17:00,65.321,65.336,65.321,65.328,74400000.0
2009-10-30 03:18:00,65.331,65.336,65.331,65.335,5260000.0
2009-10-30 03:19:00,65.336,65.34,65.336,65.34,3390000.0
2009-10-30 03:20:00,65.327,65.344,65.327,65.33,76590000.0
2009-10-30 03:21:00,65.345,65.345,65.329,65.338,66080000.0
2009-10-30 03:22:00,65.337,65.337,65.337,65.337,1320000.0
2009-10-30 03:23:00,65.342,65.344,65.329,65.329,78220000.0
2009-10-30 03:24:00,65.334,65.334,65.321,65.321,74310000.0
2009-10-30 03:25:00,65.322,65.332,65.322,65.332,6760000.0
2009-10-30 03:26:00,65.332,65.345,65.332,65.337,42120000.0
2009-10-30 03:27:00,65.338,65.345,65.338,65.34,23360000.0
2009-10-30 03:28:00,65.341,65.355,65.341,65.355,38960000.0
2009-10-30 03:29:00,65.348,65.356,65.348,65.349,41740000.0
2009-10-30 03:30:00,65.358,65.365,65.352,65.362,106080000.0
2009-10-30 03:31:00,65.368,65.376,65.368,65.37,83520000.0
2009-10-30 03:32:00,65.373,65.378,65.37,65.374,57400000.0
2009-10-30 03:33:00,65.38,65.395,65.371,65.395,91470000.0
2009-10-30 03:34:00,65.394,65.394,65.376,65.376,136520000.0
2009-10-30 03:35:00,65.384,65.384,65.372,65.376,99640000.0
2009-10-30 03:36:00,65.382,65.383,65.369,65.381,156250000.0
2009-10-30 03:37:00,65.369,65.37,65.365,65.368,124400000.0
2009-10-30 03:38:00,65.374,65.376,65.366,65.376,88090000.0
2009-10-30 03:39:00,65.387,65.387,65.371,65.385,72530000.0
2009-10-30 03:40:00,65.385,65.394,65.381,65.387,92560000.0
2009-10-30 03:41:00,65.39,65.401,65.389,65.392,59420000.0
2009-10-30 03:42:00,65.394,65.398,65.389,65.389,83710000.0
2009-10-30 03:43:00,65.398,65.403,65.392,65.398,71040000.0
2009-10-30 03:44:00,65.409,65.413,65.402,65.408,33470000.0
2009-10-30 03:45:00,65.418,65.426,65.413,65.426,71060000.0
2009-10-30 03:46:00,65.426,65.427,65.42,65.42,72200000.0
2009-10-30 03:47:00,65.432,65.443,65.432,65.44,7520000.0
2009-10-30 03:48:00,65.436,65.437,65.422,65.422,94580000.0
2009-10-30 03:49:00,65.42,65.427,65.42,65.421,70220000.0
2009-10-30 03:50:00,65.409,65.433,65.409,65.433,71330000.0
2009-10-30 03:51:00,65.432,65.447,65.408,65.422,77310000.0
2009-10-30 03:52:00,65.43,65.436,65.43,65.43,32520000.0
2009-10-30 03:53:00,65.431,65.438,65.428,65.429,75040000.0
2009-10-30 03:54:00,65.435,65.438,65.431,65.437,65490000.0
2009-10-30 03:55:00,65.427,65.427,65.422,65.425,8270000.0
2009-10-30 03:56:00,65.421,65.441,65.421,65.43,70870000.0
2009-10-30 03:57:00,65.436,65.436,65.421,65.421,86740000.0
2009-10-30 03:58:00,65.425,65.429,65.42,65.426,66910000.0
2009-10-30 03:59:00,65.427,65.435,65.421,65.434,76790000.0
2009-10-30 04:00:00,65.435,65.443,65.423,65.436,73080000.0
2009-10-30 04:01:00,65.43,65.435,65.43,65.431,34650000.0
2009-10-30 04:02:00,65.426,65.426,65.403,65.416,74870000.0
2009-10-30 04:03:00,65.417,65.428,65.409,65.418,65710000.0
2009-10-30 04:04:00,65.422,65.422,65.405,65.413,10340000.0
2009-10-30 04:05:00,65.396,65.406,65.393,65.406,80290000.0
2009-10-30 04:06:00,65.399,65.403,65.395,65.396,64260000.0
2009-10-30 04:07:00,65.405,65.408,65.391,65.408,86290000.0
2009-10-30 04:08:00,65.408,65.422,65.396,65.406,130690000.0
2009-10-30 04:09:00,65.413,65.413,65.393,65.404,101170000.0
2009-10-30 04:10:00,65.393,65.395,65.383,65.383,152180000.0
2009-10-30 04:11:00,65.386,65.386,65.359,65.359,109260000.0
2009-10-30 04:12:00,65.37,65.382,65.362,65.377,90040000.0
2009-10-30 04:13:00,65.378,65.382,65.367,65.378,68040000.0
2009-10-30 04:14:00,65.377,65.378,65.371,65.377,89730000.0
2009-10-30 04:15:00,65.377,65.377,65.363,65.37,67940000.0
2009-10-30 04:16:00,65.359,65.365,65.35,65.357,77850000.0
2009-10-30 04:17:00,65.358,65.364,65.352,65.352,78900000.0
2009-10-30 04:18:00,65.357,65.357,65.34,65.34,34480000.0
2009-10-30 04:19:00,65.331,65.345,65.331,65.337,75330000.0
2009-10-30 04:20:00,65.337,65.345,65.33,65.33,63690000.0
2009-10-30 04:21:00,65.333,65.344,65.333,65.338,11270000.0
2009-10-30 04:22:00,65.329,65.333,65.323,65.323,9400000.0
2009-10-30 04:23:00,65.318,65.327,65.318,65.327,68780000.0
2009-10-30 04:24:00,65.323,65.328,65.314,65.314,6770000.0
2009-10-30 04:25:00,65.318,65.323,65.312,65.312,73360000.0
2009-10-30 04:26:00,65.314,65.331,65.306,65.327,88780000.0
2009-10-30 04:27:00,65.336,65.336,65.324,65.328,62100000.0
2009-10-30 04:28:00,65.311,65.343,65.311,65.334,75960000.0
2009-10-30 04:29:00,65.346,65.36,65.334,65.346,73830000.0
2009-10-30 04:30:00,65.343,65.355,65.343,65.355,31180000.0
2009-10-30 04:31:00,65.347,65.354,65.343,65.353,73720000.0
2009-10-30 04:32:00,65.357,65.365,65.344,65.357,72590000.0
2009-10-30 04:33:00,65.364,65.372,65.359,65.361,18610000.0
2009-10-30 04:34:00,65.355,65.361,65.35,65.35,92870000.0
2009-10-30 04:35:00,65.354,65.36,65.346,65.351,146520000.0
2009-10-30 04:36:00,65.354,65.362,65.34,65.347,114960000.0
2009-10-30 04:37:00,65.342,65.354,65.34,65.34,91250000.0
2009-10-30 04:38:00,65.338,65.355,65.334,65.348,61910000.0
2009-10-30 04:39:00,65.339,65.345,65.33,65.339,91050000.0
2009-10-30 04:40:00,65.346,65.346,65.331,65.331,69370000.0
2009-10-30 04:41:00,65.347,65.347,65.338,65.338,78840000.0
2009-10-30 04:42:00,65.354,65.354,65.343,65.349,74910000.0
2009-10-30 04:43:00,65.357,65.357,65.35,65.357,31540000.0
2009-10-30 04:44:00,65.347,65.353,65.341,65.347,70940000.0
2009-10-30 04:45:00,65.354,65.36,65.34,65.349,69180000.0
2009-10-30 04:46:00,65.352,65.352,65.344,65.344,7780000.0
2009-10-30 04:47:00,65.357,65.362,65.35,65.358,80600000.0
2009-10-30 04:48:00,65.356,65.356,65.342,65.353,29160000.0
2009-10-30 04:49:00,65.351,65.365,65.351,65.357,76400000.0
2009-10-30 04:50:00,65.349,65.357,65.349,65.349,66260000.0
2009-10-30 04:51:00,65.355,65.357,65.352,65.357,6960000.0
2009-10-30 04:52:00,65.354,65.355,65.345,65.355,7930000.0
2009-10-30 04:53:00,65.356,65.356,65.34,65.34,61770000.0
2009-10-30 04:54:00,65.329,65.334,65.321,65.33,79390000.0
2009-10-30 04:55:00,65.337,65.342,65.323,65.323,48120000.0
2009-10-30 04:56:00,65.329,65.334,65.322,65.329,59120000.0
2009-10-30 04:57:00,65.335,65.345,65.325,65.345,52870000.0
2009-10-30 04:58:00,65.341,65.348,65.341,65.344,57760000.0
2009-10-30 04:59:00,65.345,65.353,65.342,65.353,37960000.0
2009-10-30 05:00:00,65.361,65.361,65.342,65.356,42100000.0
2009-10-30 05:01:00,65.347,65.355,65.347,65.35,100740000.0
2009-10-30 05:02:00,65.34,65.352,65.34,65.34,114130000.0
2009-10-30 05:03:00,65.347,65.352,65.34,65.34,109020000.0
2009-10-30 05:04:00,65.347,65.347,65.341,65.341,76970000.0
2009-10-30 05:05:00,65.337,65.345,65.331,65.345,71990000.0
2009-10-30 05:06:00,65.344,65.344,65.332,65.338,24660000.0
2009-10-30 05:07:00,65.342,65.356,65.34,65.34,56030000.0
2009-10-30 05:08:00,65.348,65.355,65.339,65.339,66730000.0
2009-10-30 05:09:00,65.351,65.364,65.344,65.364,123320000.0
2009-10-30 05:10:00,65.357,65.362,65.349,65.36,44740000.0
2009-10-30 05:11:00,65.365,65.366,65.36,65.36,29520000.0
2009-10-30 05:12:00,65.358,65.363,65.352,65.359,37810000.0
2009-10-30 05:14:00,65.35,65.356,65.35,65.356,76420000.0
2009-10-30 05:15:00,65.357,65.357,65.35,65.356,69480000.0
2009-10-30 05:16:00,65.356,65.358,65.349,65.349,123680000.0
2009-10-30 05:18:00,65.358,65.364,65.352,65.357,83490000.0
2009-10-30 05:19:00,65.351,65.355,65.342,65.342,109000000.0
2009-10-30 05:20:00,65.348,65.355,65.345,65.355,95980000.0
2009-10-30 05:21:00,65.356,65.356,65.341,65.353,99580000.0
2009-10-30 05:22:00,65.356,65.356,65.341,65.344,40660000.0
2009-10-30 05:23:00,65.345,65.35,65.339,65.347,43010000.0
2009-10-30 05:24:00,65.357,65.365,65.352,65.359,23590000.0
2009-10-30 05:25:00,65.361,65.385,65.361,65.385,45120000.0
2009-10-30 05:26:00,65.38,65.395,65.38,65.395,22050000.0
2009-10-30 05:27:00,65.396,65.396,65.387,65.387,44230000.0
2009-10-30 05:28:00,65.388,65.395,65.382,65.388,40270000.0
2009-10-30 05:29:00,65.38,65.389,65.38,65.384,99570000.0
2009-10-30 05:30:00,65.377,65.384,65.373,65.379,80990000.0
2009-10-30 05:32:00,65.381,65.395,65.381,65.387,79470000.0
2009-10-30 05:33:00,65.402,65.403,65.391,65.393,124030000.0
2009-10-30 05:34:00,65.405,65.405,65.398,65.398,96900000.0
2009-10-30 05:36:00,65.41,65.414,65.4,65.4,112420000.0
2009-10-30 05:37:00,65.403,65.403,65.382,65.388,98120000.0
2009-10-30 05:38:00,65.391,65.407,65.391,65.407,66170000.0
2009-10-30 05:39:00,65.396,65.396,65.365,65.369,91150000.0
2009-10-30 05:40:00,65.364,65.385,65.364,65.385,65380000.0
2009-10-30 05:41:00,65.385,65.385,65.366,65.369,72640000.0
2009-10-30 05:42:00,65.374,65.374,65.363,65.368,74920000.0
2009-10-30 05:43:00,65.379,65.386,65.363,65.386,30010000.0
2009-10-30 05:44:00,65.381,65.394,65.381,65.387,82870000.0
2009-10-30 05:45:00,65.404,65.404,65.393,65.398,69040000.0
2009-10-30 05:46:00,65.386,65.393,65.384,65.389,17490000.0
2009-10-30 05:47:00,65.381,65.395,65.381,65.387,77820000.0
2009-10-30 05:48:00,65.385,65.401,65.367,65.386,76490000.0
2009-10-30 05:49:00,65.381,65.391,65.374,65.388,27110000.0
2009-10-30 05:50:00,65.368,65.381,65.362,65.369,81250000.0
2009-10-30 05:51:00,65.374,65.38,65.356,65.368,71210000.0
2009-10-30 05:52:00,65.372,65.372,65.357,65.358,10940000.0
2009-10-30 05:53:00,65.349,65.362,65.349,65.358,69740000.0
2009-10-30 05:54:00,65.352,65.363,65.345,65.363,67640000.0
2009-10-30 05:55:00,65.358,65.36,65.356,65.357,102570000.0
2009-10-30 05:56:00,65.34,65.36,65.34,65.349,121810000.0
2009-10-30 05:57:00,65.348,65.353,65.341,65.351,80610000.0
2009-10-30 05:58:00,65.34,65.347,65.339,65.339,91970000.0
2009-10-30 05:59:00,65.336,65.339,65.335,65.337,88690000.0
2009-10-30 06:00:00,65.342,65.342,65.33,65.336,67880000.0
2009-10-30 06:01:00,65.345,65.347,65.339,65.344,106100000.0
2009-10-30 06:02:00,65.337,65.34,65.336,65.337,78550000.0
2009-10-30 06:03:00,65.337,65.337,65.331,65.336,73930000.0
2009-10-30 06:04:00,65.349,65.352,65.34,65.345,85230000.0
2009-10-30 06:05:00,65.347,65.353,65.344,65.344,73460000.0
2009-10-30 06:06:00,65.349,65.354,65.342,65.342,73520000.0
2009-10-30 06:07:00,65.349,65.354,65.34,65.348,74110000.0
2009-10-30 06:08:00,65.34,65.348,65.34,65.34,71470000.0
2009-10-30 06:09:00,65.355,65.355,65.342,65.342,81420000.0
2009-10-30 06:10:00,65.338,65.341,65.337,65.339,69800000.0
2009-10-30 06:12:00,65.338,65.348,65.333,65.339,116670000.0
2009-10-30 06:13:00,65.335,65.344,65.333,65.338,111110000.0
2009-10-30 06:14:00,65.329,65.337,65.32,65.328,100600000.0
2009-10-30 06:15:00,65.323,65.323,65.311,65.318,57100000.0
2009-10-30 06:16:00,65.304,65.307,65.274,65.274,86830000.0
2009-10-30 06:17:00,65.28,65.284,65.274,65.277,84260000.0
2009-10-30 06:18:00,65.294,65.294,65.28,65.288,57650000.0
2009-10-30 06:19:00,65.293,65.303,65.293,65.298,23150000.0
2009-10-30 06:20:00,65.306,65.307,65.301,65.305,67260000.0
2009-10-30 06:21:00,65.3,65.316,65.3,65.316,54110000.0
2009-10-30 06:22:00,65.309,65.313,65.301,65.313,92950000.0
2009-10-30 06:23:00,65.306,65.318,65.296,65.301,126740000.0
2009-10-30 06:24:00,65.306,65.306,65.298,65.303,57930000.0
2009-10-30 06:25:00,65.296,65.303,65.29,65.29,55710000.0
2009-10-30 06:26:00,65.299,65.318,65.296,65.303,62110000.0
2009-10-30 06:27:00,65.299,65.303,65.284,65.296,103040000.0
2009-10-30 06:28:00,65.295,65.295,65.284,65.289,40970000.0
2009-10-30 06:29:00,65.279,65.295,65.277,65.295,47470000.0
2009-10-30 06:30:00,65.298,65.307,65.293,65.307,64640000.0
2009-10-30 06:31:00,65.305,65.305,65.286,65.29,69700000.0
2009-10-30 06:32:00,65.281,65.286,65.271,65.272,74420000.0
2009-10-30 06:33:00,65.277,65.277,65.27,65.271,54860000.0
2009-10-30 06:34:00,65.277,65.277,65.27,65.27,54940000.0
2009-10-30 06:35:00,65.267,65.27,65.267,65.268,55000000.0
2009-10-30 06:36:00,65.252,65.269,65.245,65.263,60550000.0
2009-10-30 06:37:00,65.254,65.269,65.247,65.247,40470000.0
2009-10-30 06:38:00,65.257,65.262,65.244,65.245,40860000.0
2009-10-30 06:39:00,65.245,65.255,65.24,65.249,98580000.0
2009-10-30 06:40:00,65.248,65.254,65.244,65.246,110840000.0
2009-10-30 06:41:00,65.256,65.257,65.25,65.25,111040000.0
2009-10-30 06:42:00,65.248,65.252,65.242,65.248,81980000.0
2009-10-30 06:43:00,65.238,65.246,65.233,65.246,65670000.0
2009-10-30 06:44:00,65.241,65.248,65.24,65.24,30640000.0
2009-10-30 06:45:00,65.254,65.254,65.232,65.238,50960000.0
2009-10-30 06:46:00,65.229,65.237,65.229,65.229,65670000.0
2009-10-30 06:47:00,65.238,65.245,65.229,65.236,124300000.0
2009-10-30 06:48:00,65.232,65.232,65.22,65.229,42970000.0
2009-10-30 06:49:00,65.218,65.225,65.21,65.217,32390000.0
2009-10-30 06:50:00,65.226,65.226,65.211,65.211,34430000.0
2009-10-30 06:51:00,65.216,65.216,65.211,65.216,25110000.0
2009-10-30 06:52:00,65.207,65.21,65.207,65.21,72690000.0
2009-10-30 06:53:00,65.207,65.207,65.2,65.2,65700000.0
2009-10-30 06:54:00,65.216,65.216,65.201,65.201,126930000.0
2009-10-30 06:55:00,65.197,65.202,65.192,65.196,108150000.0
2009-10-30 06:56:00,65.199,65.216,65.198,65.216,79530000.0
2009-10-30 06:57:00,65.22,65.232,65.215,65.229,108210000.0
2009-10-30 06:58:00,65.231,65.237,65.23,65.237,84480000.0
2009-10-30 06:59:00,65.226,65.227,65.218,65.227,102530000.0
2009-10-30 07:00:00,65.226,65.233,65.219,65.219,38360000.0
2009-10-30 07:01:00,65.225,65.235,65.218,65.235,40410000.0
2009-10-30 07:02:00,65.23,65.244,65.23,65.237,28720000.0
2009-10-30 07:03:00,65.238,65.246,65.233,65.238,44610000.0
2009-10-30 07:04:00,65.233,65.247,65.233,65.247,22760000.0
2009-10-30 07:05:00,65.24,65.246,65.233,65.246,46860000.0
2009-10-30 07:06:00,65.247,65.247,65.24,65.246,39400000.0
2009-10-30 07:07:00,65.239,65.248,65.238,65.248,114220000.0
2009-10-30 07:08:00,65.238,65.246,65.238,65.24,82850000.0
2009-10-30 07:09:00,65.246,65.246,65.23,65.243,61260000.0
2009-10-30 07:10:00,65.234,65.244,65.222,65.229,87370000.0
2009-10-30 07:11:00,65.238,65.24,65.234,65.237,128590000.0
2009-10-30 07:12:00,65.236,65.244,65.228,65.228,98240000.0
2009-10-30 07:13:00,65.236,65.237,65.229,65.229,152530000.0
2009-10-30 07:14:00,65.239,65.247,65.238,65.247,118670000.0
2009-10-30 07:15:00,65.244,65.244,65.23,65.238,90590000.0
2009-10-30 07:17:00,65.24,65.244,65.234,65.237,89490000.0
2009-10-30 07:18:00,65.246,65.247,65.239,65.241,63360000.0
2009-10-30 07:19:00,65.247,65.248,65.239,65.239,81570000.0
2009-10-30 07:20:00,65.247,65.247,65.237,65.237,79680000.0
2009-10-30 07:21:00,65.245,65.245,65.232,65.238,29540000.0
2009-10-30 07:22:00,65.232,65.243,65.232,65.243,86370000.0
2009-10-30 07:23:00,65.236,65.245,65.231,65.231,66070000.0
2009-10-30 07:24:00,65.238,65.238,65.237,65.237,2630000.0
2009-10-30 07:25:00,65.238,65.243,65.221,65.221,37790000.0
2009-10-30 07:26:00,65.232,65.235,65.222,65.222,64250000.0
2009-10-30 07:27:00,65.237,65.237,65.213,65.218,115810000.0
2009-10-30 07:28:00,65.218,65.227,65.211,65.22,67480000.0
2009-10-30 07:29:00,65.222,65.224,65.214,65.22,47390000.0
2009-10-30 07:30:00,65.236,65.236,65.214,65.228,31740000.0
2009-10-30 07:31:00,65.226,65.226,65.202,65.216,40970000.0
2009-10-30 07:32:00,65.211,65.225,65.211,65.22,121610000.0
2009-10-30 07:33:00,65.226,65.228,65.22,65.225,70160000.0
2009-10-30 07:34:00,65.231,65.238,65.23,65.232,83700000.0
2009-10-30 07:35:00,65.216,65.223,65.211,65.216,38210000.0
2009-10-30 07:36:00,65.21,65.218,65.208,65.208,70270000.0
2009-10-30 07:37:00,65.212,65.212,65.198,65.198,96530000.0
2009-10-30 07:38:00,65.194,65.194,65.169,65.191,80060000.0
2009-10-30 07:39:00,65.194,65.195,65.183,65.195,66910000.0
2009-10-30 07:40:00,65.178,65.193,65.175,65.179,105630000.0
2009-10-30 07:41:00,65.171,65.195,65.171,65.179,116030000.0
2009-10-30 07:42:00,65.178,65.184,65.176,65.176,83400000.0
2009-10-30 07:43:00,65.178,65.183,65.172,65.177,88500000.0
2009-10-30 07:44:00,65.177,65.183,65.162,65.167,87680000.0
2009-10-30 07:45:00,65.17,65.17,65.151,65.158,69570000.0
2009-10-30 07:46:00,65.142,65.149,65.109,65.117,101870000.0
2009-10-30 07:47:00,65.116,65.124,65.112,65.112,74430000.0
2009-10-30 07:48:00,65.123,65.123,65.11,65.11,78460000.0
2009-10-30 07:49:00,65.106,65.114,65.096,65.108,83740000.0
2009-10-30 07:50:00,65.106,65.113,65.103,65.11,82800000.0
2009-10-30 07:51:00,65.121,65.131,65.115,65.129,74570000.0
2009-10-30 07:52:00,65.127,65.127,65.112,65.125,78310000.0
2009-10-30 07:53:00,65.119,65.126,65.113,65.126,84500000.0
2009-10-30 07:54:00,65.116,65.119,65.11,65.11,89340000.0
2009-10-30 07:55:00,65.115,65.115,65.104,65.108,75840000.0
2009-10-30 07:56:00,65.112,65.125,65.112,65.117,78680000.0
2009-10-30 07:57:00,65.128,65.136,65.122,65.136,121990000.0
2009-10-30 07:58:00,65.128,65.128,65.121,65.128,113130000.0
2009-10-30 07:59:00,65.119,65.132,65.111,65.127,103690000.0
2009-10-30 08:00:00,65.124,65.128,65.095,65.099,62360000.0
2009-10-30 08:01:00,65.094,65.102,65.074,65.088,90620000.0
2009-10-30 08:02:00,65.09,65.115,65.088,65.107,88390000.0
2009-10-30 08:03:00,65.115,65.115,65.103,65.115,60640000.0
2009-10-30 08:04:00,65.13,65.15,65.126,65.146,21650000.0
2009-10-30 08:05:00,65.138,65.142,65.131,65.131,67380000.0
2009-10-30 08:06:00,65.136,65.142,65.113,65.119,54890000.0
2009-10-30 08:07:00,65.108,65.124,65.103,65.108,98970000.0
2009-10-30 08:08:00,65.104,65.104,65.074,65.074,125970000.0
2009-10-30 08:09:00,65.084,65.084,65.063,65.068,65450000.0
2009-10-30 08:10:00,65.069,65.083,65.063,65.083,60080000.0
2009-10-30 08:11:00,65.082,65.082,65.064,65.067,64230000.0
2009-10-30 08:12:00,65.073,65.083,65.065,65.079,106930000.0
2009-10-30 08:13:00,65.075,65.085,65.062,65.085,48600000.0
2009-10-30 08:14:00,65.07,65.07,65.046,65.05,49600000.0
2009-10-30 08:15:00,65.048,65.056,65.042,65.056,61950000.0
2009-10-30 08:16:00,65.059,65.064,65.052,65.064,65210000.0
2009-10-30 08:17:00,65.065,65.065,65.053,65.053,86990000.0
2009-10-30 08:18:00,65.054,65.054,65.032,65.032,54000000.0
2009-10-30 08:19:00,65.035,65.035,65.023,65.035,61620000.0
2009-10-30 08:20:00,65.047,65.055,65.04,65.04,68200000.0
2009-10-30 08:21:00,65.049,65.054,65.044,65.046,61430000.0
2009-10-30 08:22:00,65.044,65.053,65.04,65.045,46980000.0
2009-10-30 08:23:00,65.04,65.052,65.038,65.038,41180000.0
2009-10-30 08:24:00,65.041,65.041,65.015,65.018,104380000.0
2009-10-30 08:25:00,65.038,65.045,65.032,65.032,112510000.0
2009-10-30 08:26:00,65.023,65.033,65.003,65.011,123870000.0
2009-10-30 08:27:00,65.021,65.035,65.014,65.035,76750000.0
2009-10-30 08:28:00,65.036,65.037,65.03,65.037,63790000.0
2009-10-30 08:29:00,65.036,65.036,65.03,65.036,32760000.0
2009-10-30 08:30:00,65.041,65.061,65.024,65.057,45640000.0
2009-10-30 08:31:00,65.051,65.083,65.051,65.078,75050000.0
2009-10-30 08:32:00,65.086,65.094,65.073,65.094,131370000.0
2009-10-30 08:33:00,65.102,65.102,65.076,65.097,43000000.0
2009-10-30 08:34:00,65.097,65.112,65.093,65.105,33620000.0
2009-10-30 08:35:00,65.107,65.107,65.099,65.106,40490000.0
2009-10-30 08:36:00,65.123,65.123,65.093,65.093,24970000.0
2009-10-30 08:37:00,65.088,65.101,65.082,65.082,73600000.0
2009-10-30 08:38:00,65.086,65.098,65.073,65.08,64220000.0
2009-10-30 08:39:00,65.075,65.075,65.061,65.068,129290000.0
2009-10-30 08:40:00,65.074,65.074,65.044,65.044,103270000.0
2009-10-30 08:41:00,65.035,65.042,65.025,65.035,87780000.0
2009-10-30 08:42:00,65.031,65.031,64.987,65.008,121460000.0
2009-10-30 08:43:00,65.011,65.026,65.011,65.02,92770000.0
2009-10-30 08:44:00,65.021,65.046,65.016,65.046,100830000.0
2009-10-30 08:45:00,65.05,65.054,65.044,65.048,45040000.0
2009-10-30 08:46:00,65.038,65.042,65.034,65.034,40990000.0
2009-10-30 08:47:00,65.041,65.055,65.041,65.055,27840000.0
2009-10-30 08:48:00,65.057,65.057,65.05,65.05,42280000.0
2009-10-30 08:49:00,65.052,65.073,65.052,65.066,24470000.0
2009-10-30 08:50:00,65.08,65.084,65.072,65.084,43810000.0
2009-10-30 08:51:00,65.089,65.103,65.086,65.099,40310000.0
2009-10-30 08:52:00,65.108,65.121,65.101,65.116,100240000.0
2009-10-30 08:53:00,65.116,65.125,65.113,65.125,88390000.0
2009-10-30 08:54:00,65.123,65.123,65.085,65.089,60020000.0
2009-10-30 08:55:00,65.104,65.104,65.092,65.099,83270000.0
2009-10-30 08:56:00,65.122,65.143,65.122,65.131,131080000.0
2009-10-30 08:57:00,65.141,65.141,65.108,65.108,105120000.0
2009-10-30 08:58:00,65.105,65.122,65.101,65.11,159500000.0
2009-10-30 08:59:00,65.116,65.12,65.103,65.109,118580000.0
2009-10-30 09:00:00,65.122,65.122,65.103,65.103,102590000.0
2009-10-30 09:01:00,65.097,65.103,65.092,65.092,80340000.0
2009-10-30 09:02:00,65.099,65.105,65.091,65.097,93790000.0
2009-10-30 09:03:00,65.106,65.109,65.093,65.093,70150000.0
2009-10-30 09:04:00,65.088,65.094,65.081,65.087,88710000.0
2009-10-30 09:05:00,65.075,65.082,65.066,65.07,75600000.0
2009-10-30 09:06:00,65.074,65.074,65.062,65.066,32590000.0
2009-10-30 09:07:00,65.08,65.083,65.071,65.077,80010000.0
2009-10-30 09:08:00,65.072,65.083,65.072,65.079,73080000.0
2009-10-30 09:09:00,65.082,65.088,65.076,65.088,10340000.0
2009-10-30 09:10:00,65.083,65.083,65.066,65.066,6200000.0
2009-10-30 09:11:00,65.06,65.074,65.047,65.06,51220000.0
2009-10-30 09:12:00,65.053,65.088,65.053,65.081,67910000.0
2009-10-30 09:13:00,65.096,65.103,65.087,65.098,117870000.0
2009-10-30 09:14:00,65.107,65.107,65.092,65.092,85960000.0
2009-10-30 09:15:00,65.09,65.105,65.09,65.105,53470000.0
2009-10-30 09:16:00,65.116,65.129,65.113,65.117,51610000.0
2009-10-30 09:17:00,65.122,65.122,65.1,65.105,64660000.0
2009-10-30 09:18:00,65.113,65.115,65.085,65.113,82090000.0
2009-10-30 09:19:00,65.126,65.133,65.11,65.125,112420000.0
2009-10-30 09:20:00,65.129,65.142,65.123,65.133,116170000.0
2009-10-30 09:21:00,65.146,65.159,65.137,65.157,130130000.0
2009-10-30 09:22:00,65.158,65.164,65.154,65.159,94800000.0
2009-10-30 09:23:00,65.149,65.171,65.138,65.166,73780000.0
2009-10-30 09:24:00,65.159,65.164,65.15,65.164,61700000.0
2009-10-30 09:25:00,65.158,65.163,65.146,65.156,91590000.0
2009-10-30 09:26:00,65.165,65.189,65.164,65.179,60530000.0
2009-10-30 09:27:00,65.187,65.192,65.172,65.186,62800000.0
2009-10-30 09:28:00,65.178,65.191,65.172,65.18,70240000.0
2009-10-30 09:29:00,65.184,65.184,65.157,65.165,95890000.0
2009-10-30 09:30:00,65.175,65.183,65.172,65.178,129100000.0
2009-10-30 09:31:00,65.174,65.191,65.174,65.185,135310000.0
2009-10-30 09:32:00,65.182,65.182,65.168,65.168,84190000.0
2009-10-30 09:33:00,65.168,65.183,65.168,65.178,81460000.0
2009-10-30 09:34:00,65.177,65.177,65.166,65.166,120600000.0
2009-10-30 09:35:00,65.184,65.185,65.169,65.185,126880000.0
2009-10-30 09:36:00,65.2,65.22,65.188,65.215,100140000.0
2009-10-30 09:37:00,65.231,65.243,65.231,65.236,49960000.0
2009-10-30 09:38:00,65.241,65.258,65.238,65.247,65510000.0
2009-10-30 09:39:00,65.253,65.253,65.234,65.234,92200000.0
2009-10-30 09:40:00,65.233,65.235,65.214,65.214,152870000.0
2009-10-30 09:41:00,65.209,65.223,65.192,65.192,146240000.0
2009-10-30 09:42:00,65.196,65.201,65.18,65.187,114520000.0
2009-10-30 09:43:00,65.197,65.197,65.181,65.181,62880000.0
2009-10-30 09:44:00,65.178,65.193,65.177,65.191,111140000.0
2009-10-30 09:45:00,65.189,65.189,65.161,65.161,76460000.0
2009-10-30 09:46:00,65.175,65.181,65.166,65.166,87020000.0
2009-10-30 09:47:00,65.183,65.207,65.182,65.186,144510000.0
2009-10-30 09:48:00,65.189,65.192,65.175,65.175,139330000.0
2009-10-30 09:49:00,65.171,65.179,65.154,65.156,98410000.0
2009-10-30 09:50:00,65.151,65.151,65.133,65.151,130370000.0
2009-10-30 09:51:00,65.162,65.163,65.146,65.163,121920000.0
2009-10-30 09:52:00,65.149,65.16,65.146,65.16,62310000.0
2009-10-30 09:53:00,65.147,65.189,65.147,65.189,59660000.0
2009-10-30 09:54:00,65.182,65.189,65.173,65.183,84650000.0
2009-10-30 09:55:00,65.173,65.192,65.173,65.183,97600000.0
2009-10-30 09:56:00,65.189,65.201,65.189,65.196,64970000.0
2009-10-30 09:57:00,65.196,65.213,65.194,65.206,119560000.0
2009-10-30 09:58:00,65.206,65.212,65.198,65.198,55720000.0
2009-10-30 09:59:00,65.202,65.202,65.182,65.189,118780000.0
2009-10-30 10:00:00,65.193,65.195,65.174,65.195,78900000.0
2009-10-30 10:01:00,65.187,65.195,65.183,65.189,86880000.0
2009-10-30 10:02:00,65.19,65.193,65.181,65.187,84870000.0
2009-10-30 10:03:00,65.189,65.191,65.182,65.182,80850000.0
2009-10-30 10:04:00,65.188,65.193,65.169,65.169,86080000.0
2009-10-30 10:05:00,65.164,65.176,65.159,65.159,122760000.0
2009-10-30 10:06:00,65.171,65.173,65.158,65.173,78030000.0
2009-10-30 10:07:00,65.165,65.17,65.144,65.144,83770000.0
2009-10-30 10:08:00,65.137,65.144,65.116,65.144,57750000.0
2009-10-30 10:09:00,65.127,65.15,65.126,65.138,50020000.0
2009-10-30 10:10:00,65.148,65.149,65.139,65.142,84820000.0
2009-10-30 10:11:00,65.142,65.142,65.109,65.109,58810000.0
2009-10-30 10:12:00,65.114,65.139,65.114,65.133,104020000.0
2009-10-30 10:13:00,65.117,65.123,65.109,65.109,90420000.0
2009-10-30 10:14:00,65.118,65.131,65.11,65.11,97380000.0
2009-10-30 10:15:00,65.123,65.123,65.108,65.11,58900000.0
2009-10-30 10:16:00,65.117,65.13,65.115,65.12,75560000.0
2009-10-30 10:17:00,65.12,65.143,65.115,65.143,87720000.0
2009-10-30 10:18:00,65.133,65.133,65.113,65.126,111380000.0
2009-10-30 10:19:00,65.126,65.126,65.104,65.104,84320000.0
2009-10-30 10:20:00,65.112,65.126,65.104,65.123,83370000.0
2009-10-30 10:21:00,65.121,65.121,65.091,65.091,45370000.0
2009-10-30 10:22:00,65.065,65.088,65.065,65.088,88410000.0
2009-10-30 10:23:00,65.09,65.09,65.054,65.059,114360000.0
2009-10-30 10:24:00,65.059,65.07,65.049,65.049,98530000.0
2009-10-30 10:25:00,65.051,65.058,65.039,65.058,119950000.0
2009-10-30 10:26:00,65.062,65.084,65.051,65.075,133250000.0
2009-10-30 10:27:00,65.077,65.092,65.064,65.086,131240000.0
2009-10-30 10:28:00,65.078,65.083,65.07,65.077,77020000.0
2009-10-30 10:29:00,65.077,65.082,65.065,65.069,110070000.0
2009-10-30 10:30:00,65.063,65.082,65.063,65.076,74830000.0
2009-10-30 10:31:00,65.059,65.066,65.052,65.066,79400000.0
2009-10-30 10:32:00,65.05,65.083,65.05,65.083,80390000.0
2009-10-30 10:33:00,65.086,65.086,65.063,65.072,95030000.0
2009-10-30 10:34:00,65.066,65.068,65.06,65.067,63340000.0
2009-10-30 10:35:00,65.06,65.082,65.058,65.078,89540000.0
2009-10-30 10:36:00,65.076,65.076,65.063,65.068,82120000.0
2009-10-30 10:37:00,65.047,65.05,65.023,65.023,86950000.0
2009-10-30 10:38:00,65.034,65.036,65.021,65.036,92370000.0
2009-10-30 10:39:00,65.036,65.036,65.023,65.026,71380000.0
2009-10-30 10:40:00,65.04,65.064,65.04,65.05,94730000.0
2009-10-30 10:41:00,65.06,65.074,65.06,65.067,103620000.0
2009-10-30 10:42:00,65.072,65.075,65.064,65.075,93730000.0
2009-10-30 10:43:00,65.064,65.075,65.045,65.075,86710000.0
2009-10-30 10:44:00,65.072,65.082,65.061,65.061,84020000.0
2009-10-30 10:45:00,65.076,65.076,65.057,65.069,63950000.0
2009-10-30 10:46:00,65.075,65.075,65.051,65.051,75070000.0
2009-10-30 10:47:00,65.057,65.061,65.046,65.061,94360000.0
2009-10-30 10:48:00,65.061,65.063,65.048,65.061,88090000.0
2009-10-30 10:49:00,65.054,65.054,65.042,65.048,115710000.0
2009-10-30 10:50:00,65.047,65.056,65.042,65.055,72710000.0
2009-10-30 10:51:00,65.052,65.066,65.045,65.054,62290000.0
2009-10-30 10:52:00,65.053,65.057,65.041,65.057,56920000.0
2009-10-30 10:53:00,65.056,65.064,65.043,65.064,105490000.0
2009-10-30 10:54:00,65.067,65.067,65.042,65.061,143600000.0
2009-10-30 10:55:00,65.058,65.074,65.058,65.069,74920000.0
2009-10-30 10:56:00,65.07,65.082,65.052,65.069,102360000.0
2009-10-30 10:57:00,65.07,65.085,65.056,65.067,94420000.0
2009-10-30 10:58:00,65.06,65.091,65.06,65.079,120370000.0
2009-10-30 10:59:00,65.084,65.089,65.062,65.077,92700000.0
2009-10-30 11:00:00,65.077,65.084,65.064,65.079,59120000.0
2009-10-30 11:01:00,65.068,65.075,65.061,65.068,57190000.0
2009-10-30 11:02:00,65.063,65.087,65.063,65.087,48370000.0
2009-10-30 11:03:00,65.083,65.083,65.037,65.05,65560000.0
2009-10-30 11:04:00,65.044,65.044,65.01,65.01,68800000.0
2009-10-30 11:05:00,65.03,65.041,65.026,65.039,70320000.0
2009-10-30 11:06:00,65.047,65.053,65.032,65.039,90160000.0
2009-10-30 11:07:00,65.041,65.054,65.039,65.039,58350000.0
2009-10-30 11:08:00,65.036,65.042,65.031,65.037,58560000.0
2009-10-30 11:09:00,65.033,65.033,65.004,65.007,93940000.0
2009-10-30 11:10:00,65.017,65.023,65.002,65.017,71500000.0
2009-10-30 11:11:00,65.02,65.038,65.017,65.035,79220000.0
2009-10-30 11:12:00,65.033,65.049,65.026,65.045,93850000.0
2009-10-30 11:13:00,65.049,65.073,65.044,65.073,43560000.0
2009-10-30 11:14:00,65.076,65.083,65.065,65.066,41590000.0
2009-10-30 11:15:00,65.074,65.076,65.069,65.069,71030000.0
2009-10-30 11:16:00,65.06,65.071,65.051,65.066,82210000.0
2009-10-30 11:17:00,65.07,65.083,65.058,65.083,68710000.0
2009-10-30 11:18:00,65.088,65.09,65.065,65.09,41040000.0
2009-10-30 11:19:00,65.085,65.116,65.085,65.116,118060000.0
2009-10-30 11:20:00,65.11,65.135,65.097,65.134,107860000.0
2009-10-30 11:21:00,65.142,65.142,65.12,65.134,88540000.0
2009-10-30 11:22:00,65.123,65.123,65.077,65.102,59050000.0
2009-10-30 11:23:00,65.104,65.104,65.07,65.07,105280000.0
2009-10-30 11:24:00,65.086,65.088,65.071,65.087,100340000.0
2009-10-30 11:25:00,65.077,65.083,65.073,65.079,52570000.0
2009-10-30 11:26:00,65.085,65.085,65.054,65.067,41210000.0
2009-10-30 11:27:00,65.065,65.074,65.052,65.052,42720000.0
2009-10-30 11:28:00,65.051,65.056,65.042,65.045,13250000.0
2009-10-30 11:29:00,65.047,65.052,65.037,65.04,32860000.0
2009-10-30 11:30:00,65.039,65.051,65.034,65.047,57680000.0
2009-10-30 11:31:00,65.047,65.056,65.037,65.056,38580000.0
2009-10-30 11:32:00,65.038,65.038,64.995,65.025,73810000.0
2009-10-30 11:33:00,65.055,65.055,65.03,65.044,105900000.0
2009-10-30 11:34:00,65.055,65.055,65.041,65.041,41600000.0
2009-10-30 11:35:00,65.045,65.045,65.033,65.045,33810000.0
2009-10-30 11:36:00,65.046,65.046,65.031,65.031,69010000.0
2009-10-30 11:37:00,65.027,65.046,65.023,65.046,76360000.0
2009-10-30 11:38:00,65.042,65.056,65.042,65.056,97720000.0
2009-10-30 11:39:00,65.073,65.073,65.039,65.05,63820000.0
2009-10-30 11:40:00,65.039,65.052,65.033,65.039,125500000.0
2009-10-30 11:41:00,65.036,65.042,65.028,65.035,116120000.0
2009-10-30 11:42:00,65.043,65.043,65.029,65.037,44580000.0
2009-10-30 11:43:00,65.034,65.038,65.015,65.036,31920000.0
2009-10-30 11:44:00,65.036,65.042,65.033,65.037,48560000.0
2009-10-30 11:45:00,65.048,65.063,65.036,65.063,38380000.0
2009-10-30 11:46:00,65.063,65.063,65.048,65.048,36690000.0
2009-10-30 11:47:00,65.047,65.053,65.041,65.041,11280000.0
2009-10-30 11:48:00,65.065,65.065,65.053,65.058,45380000.0
2009-10-30 11:49:00,65.052,65.052,65.027,65.045,64140000.0
2009-10-30 11:50:00,65.047,65.047,65.033,65.044,41420000.0
2009-10-30 11:51:00,65.05,65.062,65.043,65.043,60500000.0
2009-10-30 11:52:00,65.039,65.06,65.034,65.06,46450000.0
2009-10-30 11:53:00,65.058,65.062,65.046,65.05,33820000.0
2009-10-30 11:54:00,65.056,65.059,65.05,65.057,74750000.0
2009-10-30 11:55:00,65.065,65.086,65.065,65.086,82290000.0
2009-10-30 11:56:00,65.085,65.085,65.078,65.08,43730000.0
2009-10-30 11:57:00,65.077,65.082,65.071,65.071,49840000.0
2009-10-30 11:58:00,65.07,65.073,65.061,65.073,29700000.0
2009-10-30 11:59:00,65.077,65.085,65.064,65.085,20950000.0
2009-10-30 12:00:00,65.09,65.1,65.075,65.088,67010000.0
2009-10-30 12:01:00,65.088,65.095,65.083,65.095,81420000.0
2009-10-30 12:02:00,65.083,65.119,65.083,65.108,34450000.0
2009-10-30 12:03:00,65.104,65.114,65.085,65.085,64570000.0
2009-10-30 12:04:00,65.086,65.089,65.054,65.061,120270000.0
2009-10-30 12:05:00,65.052,65.052,65.007,65.023,69700000.0
2009-10-30 12:06:00,65.012,65.039,65.007,65.039,43970000.0
2009-10-30 12:07:00,65.046,65.046,65.034,65.039,32550000.0
2009-10-30 12:08:00,65.034,65.034,65.022,65.027,43350000.0
2009-10-30 12:09:00,65.029,65.034,65.022,65.022,113520000.0
2009-10-30 12:10:00,65.03,65.043,65.022,65.022,64440000.0
2009-10-30 12:11:00,65.028,65.033,65.017,65.029,75690000.0
2009-10-30 12:12:00,65.023,65.027,65.003,65.024,37740000.0
2009-10-30 12:13:00,65.031,65.031,65.003,65.008,76910000.0
2009-10-30 12:14:00,65.021,65.021,65.002,65.009,100650000.0
2009-10-30 12:15:00,65.022,65.022,65.005,65.009,82260000.0
2009-10-30 12:16:00,65.021,65.026,65.019,65.019,75050000.0
2009-10-30 12:17:00,65.015,65.018,65.011,65.015,117440000.0
2009-10-30 12:18:00,65.017,65.025,65.012,65.018,124150000.0
2009-10-30 12:19:00,65.019,65.034,65.019,65.029,91160000.0
2009-10-30 12:20:00,65.03,65.034,65.022,65.027,91240000.0
2009-10-30 12:21:00,65.037,65.042,65.032,65.042,96720000.0
2009-10-30 12:22:00,65.039,65.078,65.039,65.078,77170000.0
2009-10-30 12:23:00,65.077,65.111,65.069,65.087,104970000.0
2009-10-30 12:24:00,65.086,65.088,65.079,65.079,79790000.0
2009-10-30 12:25:00,65.089,65.099,65.072,65.079,75810000.0
2009-10-30 12:26:00,65.073,65.073,65.055,65.067,80830000.0
2009-10-30 12:27:00,65.077,65.077,65.069,65.069,89130000.0
2009-10-30 12:28:00,65.058,65.064,65.051,65.064,68780000.0
2009-10-30 12:29:00,65.065,65.065,65.052,65.059,75770000.0
2009-10-30 12:30:00,65.059,65.066,65.053,65.066,85900000.0
2009-10-30 12:31:00,65.059,65.066,65.059,65.066,88090000.0
2009-10-30 12:32:00,65.069,65.072,65.055,65.058,81220000.0
2009-10-30 12:33:00,65.064,65.064,65.043,65.052,73770000.0
2009-10-30 12:34:00,65.048,65.055,65.037,65.045,116220000.0
2009-10-30 12:35:00,65.04,65.061,65.034,65.054,108390000.0
2009-10-30 12:36:00,65.067,65.067,65.04,65.04,102650000.0
2009-10-30 12:37:00,65.028,65.043,65.011,65.029,67060000.0
2009-10-30 12:38:00,65.048,65.052,65.033,65.047,86280000.0
2009-10-30 12:39:00,65.048,65.052,65.043,65.051,84020000.0
2009-10-30 12:40:00,65.046,65.049,65.029,65.029,60990000.0
2009-10-30 12:41:00,65.047,65.047,65.04,65.047,22810000.0
2009-10-30 12:42:00,65.047,65.048,65.042,65.045,69720000.0
2009-10-30 12:43:00,65.045,65.053,65.044,65.049,49830000.0
2009-10-30 12:44:00,65.048,65.055,65.039,65.05,104470000.0
2009-10-30 12:45:00,65.053,65.053,65.042,65.047,130730000.0
2009-10-30 12:46:00,65.036,65.054,65.026,65.043,65540000.0
2009-10-30 12:47:00,65.048,65.069,65.035,65.05,60380000.0
2009-10-30 12:48:00,65.064,65.079,65.052,65.059,61040000.0
2009-10-30 12:49:00,65.064,65.088,65.056,65.084,113290000.0
2009-10-30 12:50:00,65.075,65.083,65.064,65.077,47320000.0
2009-10-30 12:51:00,65.08,65.102,65.077,65.088,46880000.0
2009-10-30 12:52:00,65.085,65.085,65.055,65.076,59650000.0
2009-10-30 12:53:00,65.074,65.104,65.074,65.079,68210000.0
2009-10-30 12:54:00,65.096,65.101,65.077,65.083,72270000.0
2009-10-30 12:55:00,65.076,65.085,65.07,65.085,56630000.0
2009-10-30 12:56:00,65.078,65.085,65.071,65.085,63760000.0
2009-10-30 12:57:00,65.09,65.103,65.086,65.103,57030000.0
2009-10-30 12:58:00,65.096,65.103,65.085,65.087,64180000.0
2009-10-30 12:59:00,65.089,65.093,65.082,65.093,36300000.0
2009-10-30 13:00:00,65.096,65.108,65.085,65.105,45600000.0
2009-10-30 13:01:00,65.105,65.115,65.105,65.109,104420000.0
2009-10-30 13:02:00,65.098,65.099,65.073,65.073,106580000.0
2009-10-30 13:03:00,65.075,65.076,65.063,65.076,122530000.0
2009-10-30 13:04:00,65.056,65.064,65.043,65.051,81900000.0
2009-10-30 13:05:00,65.05,65.059,65.03,65.049,68570000.0
2009-10-30 13:06:00,65.04,65.048,65.017,65.03,29270000.0
2009-10-30 13:07:00,65.027,65.034,65.02,65.02,55950000.0
2009-10-30 13:08:00,65.027,65.027,65.021,65.027,68420000.0
2009-10-30 13:09:00,65.036,65.036,65.022,65.034,131770000.0
2009-10-30 13:10:00,65.016,65.035,65.016,65.035,43170000.0
2009-10-30 13:11:00,65.035,65.044,65.022,65.022,33520000.0
2009-10-30 13:12:00,65.026,65.035,65.015,65.028,38550000.0
2009-10-30 13:13:00,65.028,65.035,65.021,65.021,24890000.0
2009-10-30 13:14:00,65.037,65.062,65.037,65.056,79260000.0
2009-10-30 13:15:00,65.065,65.074,65.054,65.06,66000000.0
2009-10-30 13:16:00,65.066,65.066,65.051,65.051,126800000.0
2009-10-30 13:17:00,65.065,65.075,65.06,65.075,112070000.0
2009-10-30 13:18:00,65.073,65.075,65.057,65.075,89640000.0
2009-10-30 13:19:00,65.077,65.081,65.075,65.078,121280000.0
2009-10-30 13:20:00,65.069,65.077,65.064,65.068,89690000.0
2009-10-30 13:21:00,65.079,65.083,65.061,65.071,99240000.0
2009-10-30 13:22:00,65.087,65.101,65.082,65.089,44230000.0
2009-10-30 13:23:00,65.094,65.102,65.084,65.089,44590000.0
2009-10-30 13:24:00,65.115,65.126,65.097,65.124,29360000.0
2009-10-30 13:25:00,65.124,65.132,65.103,65.103,43660000.0
2009-10-30 13:26:00,65.119,65.127,65.107,65.126,21910000.0
2009-10-30 13:27:00,65.126,65.13,65.104,65.117,44010000.0
2009-10-30 13:28:00,65.103,65.131,65.103,65.126,40840000.0
2009-10-30 13:29:00,65.124,65.13,65.115,65.127,103810000.0
2009-10-30 13:30:00,65.141,65.177,65.128,65.141,88230000.0
2009-10-30 13:31:00,65.138,65.138,65.111,65.126,63460000.0
2009-10-30 13:32:00,65.125,65.141,65.11,65.141,86670000.0
2009-10-30 13:33:00,65.139,65.152,65.127,65.127,131580000.0
2009-10-30 13:34:00,65.142,65.142,65.124,65.136,97680000.0
2009-10-30 13:35:00,65.153,65.156,65.131,65.156,152590000.0
2009-10-30 13:36:00,65.158,65.161,65.144,65.154,116050000.0
2009-10-30 13:37:00,65.162,65.162,65.132,65.142,92090000.0
2009-10-30 13:38:00,65.14,65.152,65.136,65.138,72700000.0
2009-10-30 13:39:00,65.153,65.155,65.134,65.155,90650000.0
2009-10-30 13:40:00,65.16,65.182,65.146,65.176,67600000.0
2009-10-30 13:41:00,65.175,65.175,65.157,65.159,80370000.0
2009-10-30 13:42:00,65.163,65.163,65.136,65.155,78430000.0
2009-10-30 13:43:00,65.159,65.17,65.143,65.156,33320000.0
2009-10-30 13:44:00,65.153,65.153,65.132,65.132,84950000.0
2009-10-30 13:45:00,65.132,65.132,65.114,65.128,73760000.0
2009-10-30 13:46:00,65.125,65.139,65.119,65.139,9390000.0
2009-10-30 13:47:00,65.148,65.153,65.132,65.153,80980000.0
2009-10-30 13:48:00,65.159,65.182,65.148,65.159,82000000.0
2009-10-30 13:49:00,65.162,65.181,65.156,65.161,32860000.0
2009-10-30 13:50:00,65.165,65.181,65.145,65.176,81710000.0
2009-10-30 13:51:00,65.162,65.17,65.127,65.127,68430000.0
2009-10-30 13:52:00,65.131,65.138,65.124,65.126,17890000.0
2009-10-30 13:53:00,65.136,65.152,65.118,65.136,68910000.0
2009-10-30 13:54:00,65.135,65.149,65.134,65.139,14520000.0
2009-10-30 13:55:00,65.148,65.159,65.136,65.157,93340000.0
2009-10-30 13:56:00,65.162,65.175,65.162,65.169,80210000.0
2009-10-30 13:57:00,65.188,65.207,65.182,65.182,80270000.0
2009-10-30 13:58:00,65.196,65.196,65.174,65.177,115050000.0
2009-10-30 13:59:00,65.188,65.201,65.175,65.195,111800000.0
2009-10-30 14:00:00,65.189,65.203,65.184,65.188,110070000.0
2009-10-30 14:01:00,65.207,65.221,65.203,65.219,66750000.0
2009-10-30 14:02:00,65.224,65.225,65.212,65.225,100040000.0
2009-10-30 14:03:00,65.218,65.22,65.194,65.201,85700000.0
2009-10-30 14:04:00,65.209,65.215,65.203,65.203,54770000.0
2009-10-30 14:05:00,65.217,65.221,65.196,65.207,23930000.0
2009-10-30 14:06:00,65.206,65.206,65.195,65.197,71470000.0
2009-10-30 14:07:00,65.201,65.201,65.185,65.192,58850000.0
2009-10-30 14:08:00,65.209,65.231,65.205,65.224,95290000.0
2009-10-30 14:09:00,65.225,65.242,65.216,65.221,126900000.0
2009-10-30 14:10:00,65.222,65.249,65.222,65.249,67410000.0
2009-10-30 14:11:00,65.252,65.264,65.246,65.249,58040000.0
2009-10-30 14:12:00,65.25,65.259,65.245,65.259,66940000.0
2009-10-30 14:13:00,65.253,65.264,65.246,65.264,112220000.0
2009-10-30 14:14:00,65.254,65.254,65.241,65.249,52690000.0
2009-10-30 14:15:00,65.256,65.266,65.254,65.266,45170000.0
2009-10-30 14:16:00,65.252,65.263,65.252,65.26,61800000.0
2009-10-30 14:17:00,65.267,65.267,65.25,65.25,66140000.0
2009-10-30 14:18:00,65.273,65.273,65.244,65.244,75690000.0
2009-10-30 14:19:00,65.257,65.257,65.239,65.249,48850000.0
2009-10-30 14:20:00,65.246,65.253,65.223,65.229,59580000.0
2009-10-30 14:21:00,65.215,65.215,65.196,65.205,57980000.0
2009-10-30 14:22:00,65.205,65.205,65.186,65.195,56890000.0
2009-10-30 14:23:00,65.188,65.188,65.157,65.16,43510000.0
2009-10-30 14:24:00,65.167,65.172,65.16,65.164,37660000.0
2009-10-30 14:25:00,65.161,65.163,65.141,65.163,102900000.0
2009-10-30 14:26:00,65.156,65.156,65.143,65.155,117600000.0
2009-10-30 14:27:00,65.143,65.169,65.143,65.159,125290000.0
2009-10-30 14:28:00,65.176,65.182,65.167,65.173,80580000.0
2009-10-30 14:29:00,65.173,65.173,65.108,65.139,71690000.0
2009-10-30 14:30:00,65.135,65.149,65.107,65.14,24990000.0
2009-10-30 14:31:00,65.137,65.148,65.126,65.138,52710000.0
2009-10-30 14:32:00,65.132,65.145,65.127,65.145,68210000.0
2009-10-30 14:33:00,65.154,65.154,65.132,65.138,130850000.0
2009-10-30 14:34:00,65.15,65.17,65.14,65.162,46320000.0
2009-10-30 14:35:00,65.174,65.174,65.158,65.167,36990000.0
2009-10-30 14:36:00,65.165,65.166,65.142,65.166,36890000.0
2009-10-30 14:37:00,65.163,65.168,65.137,65.143,25910000.0
2009-10-30 14:38:00,65.129,65.144,65.124,65.139,67230000.0
2009-10-30 14:39:00,65.138,65.153,65.127,65.153,61440000.0
2009-10-30 14:40:00,65.161,65.175,65.153,65.153,125360000.0
2009-10-30 14:41:00,65.166,65.172,65.152,65.159,104180000.0
2009-10-30 14:42:00,65.147,65.161,65.144,65.155,92260000.0
2009-10-30 14:43:00,65.17,65.185,65.164,65.185,114810000.0
2009-10-30 14:44:00,65.18,65.189,65.175,65.188,98340000.0
2009-10-30 14:45:00,65.188,65.189,65.177,65.185,103160000.0
2009-10-30 14:46:00,65.173,65.178,65.142,65.142,46110000.0
2009-10-30 14:47:00,65.145,65.145,65.132,65.132,42560000.0
2009-10-30 14:48:00,65.146,65.163,65.141,65.155,26940000.0
2009-10-30 14:49:00,65.15,65.162,65.144,65.157,46320000.0
2009-10-30 14:50:00,65.15,65.155,65.143,65.143,21450000.0
2009-10-30 14:51:00,65.155,65.155,65.134,65.145,40830000.0
2009-10-30 14:52:00,65.144,65.144,65.125,65.128,39530000.0
2009-10-30 14:53:00,65.13,65.13,65.095,65.099,114790000.0
2009-10-30 14:54:00,65.106,65.113,65.101,65.109,86710000.0
2009-10-30 14:55:00,65.102,65.108,65.101,65.105,58100000.0
2009-10-30 14:56:00,65.107,65.115,65.099,65.107,88390000.0
2009-10-30 14:57:00,65.102,65.102,65.075,65.075,122780000.0
2009-10-30 14:58:00,65.083,65.083,65.066,65.069,97840000.0
2009-10-30 14:59:00,65.069,65.084,65.06,65.084,150080000.0
2009-10-30 15:00:00,65.072,65.077,65.049,65.052,113120000.0
2009-10-30 15:01:00,65.047,65.051,65.034,65.04,102040000.0
2009-10-30 15:02:00,65.028,65.034,65.021,65.021,75760000.0
2009-10-30 15:03:00,65.013,65.013,64.983,64.983,94770000.0
2009-10-30 15:04:00,64.976,64.981,64.954,64.977,67770000.0
2009-10-30 15:05:00,64.97,64.991,64.97,64.976,85900000.0
2009-10-30 15:06:00,64.976,64.992,64.965,64.992,87900000.0
2009-10-30 15:07:00,65.0,65.026,64.985,65.026,32540000.0
2009-10-30 15:08:00,65.02,65.042,65.016,65.042,79130000.0
2009-10-30 15:09:00,65.062,65.062,65.045,65.048,71380000.0
2009-10-30 15:10:00,65.063,65.07,65.052,65.067,15210000.0
2009-10-30 15:11:00,65.055,65.055,65.032,65.032,101240000.0
2009-10-30 15:12:00,65.042,65.042,65.015,65.039,131100000.0
2009-10-30 15:13:00,65.032,65.05,65.032,65.05,59610000.0
2009-10-30 15:14:00,65.042,65.044,65.032,65.032,55420000.0
2009-10-30 15:15:00,65.028,65.052,65.023,65.034,61210000.0
2009-10-30 15:16:00,65.024,65.043,65.024,65.039,112340000.0
2009-10-30 15:17:00,65.028,65.043,65.024,65.038,46240000.0
2009-10-30 15:18:00,65.054,65.054,65.044,65.049,54330000.0
2009-10-30 15:19:00,65.038,65.045,65.028,65.038,59510000.0
2009-10-30 15:20:00,65.042,65.046,65.034,65.046,62980000.0
2009-10-30 15:21:00,65.038,65.074,65.035,65.074,79430000.0
2009-10-30 15:22:00,65.076,65.088,65.067,65.086,54110000.0
2009-10-30 15:23:00,65.083,65.083,65.051,65.051,66420000.0
2009-10-30 15:24:00,65.05,65.061,65.046,65.058,54190000.0
2009-10-30 15:25:00,65.051,65.071,65.051,65.056,61300000.0
2009-10-30 15:26:00,65.064,65.073,65.059,65.065,43100000.0
2009-10-30 15:27:00,65.075,65.079,65.063,65.077,44440000.0
2009-10-30 15:28:00,65.085,65.099,65.075,65.079,108590000.0
2009-10-30 15:29:00,65.078,65.085,65.069,65.079,116040000.0
2009-10-30 15:30:00,65.087,65.1,65.074,65.091,118530000.0
2009-10-30 15:31:00,65.088,65.091,65.074,65.081,80460000.0
2009-10-30 15:32:00,65.08,65.085,65.08,65.081,69290000.0
2009-10-30 15:33:00,65.124,65.124,65.074,65.074,26230000.0
2009-10-30 15:34:00,65.065,65.065,65.044,65.063,53180000.0
2009-10-30 15:35:00,65.067,65.075,65.06,65.06,70730000.0
2009-10-30 15:36:00,65.067,65.075,65.058,65.058,134480000.0
2009-10-30 15:37:00,65.062,65.062,65.032,65.049,46140000.0
2009-10-30 15:38:00,65.045,65.052,65.035,65.041,37750000.0
2009-10-30 15:39:00,65.044,65.044,65.024,65.031,37850000.0
2009-10-30 15:40:00,65.04,65.055,65.04,65.049,23380000.0
2009-10-30 15:41:00,65.045,65.052,65.035,65.048,76290000.0
2009-10-30 15:42:00,65.068,65.117,65.054,65.1,61570000.0
2009-10-30 15:43:00,65.113,65.148,65.113,65.139,132300000.0
2009-10-30 15:46:00,65.113,65.114,65.103,65.103,111180000.0
2009-10-30 15:47:00,65.131,65.165,65.111,65.137,85540000.0
2009-10-30 15:48:00,65.127,65.143,65.113,65.127,95800000.0
2009-10-30 15:49:00,65.138,65.141,65.115,65.133,44230000.0
2009-10-30 15:50:00,65.133,65.14,65.115,65.115,36880000.0
2009-10-30 15:51:00,65.128,65.138,65.11,65.137,29220000.0
2009-10-30 15:52:00,65.128,65.13,65.115,65.128,50830000.0
2009-10-30 15:53:00,65.121,65.142,65.121,65.123,19780000.0
2009-10-30 15:54:00,65.121,65.121,65.075,65.096,48680000.0
2009-10-30 15:55:00,65.106,65.106,65.083,65.091,39520000.0
2009-10-30 15:56:00,65.094,65.105,65.081,65.104,115930000.0
2009-10-30 15:57:00,65.113,65.115,65.094,65.094,90520000.0
2009-10-30 15:58:00,65.088,65.1,65.076,65.087,67190000.0
2009-10-30 15:59:00,65.069,65.083,65.069,65.077,83160000.0
2009-10-30 16:00:00,65.098,65.113,65.091,65.091,134920000.0
2009-10-30 16:01:00,65.093,65.107,65.076,65.103,108000000.0
2009-10-30 16:02:00,65.087,65.119,65.082,65.112,162480000.0
2009-10-30 16:03:00,65.123,65.123,65.093,65.117,118510000.0
2009-10-30 16:04:00,65.104,65.12,65.087,65.108,91790000.0
2009-10-30 16:05:00,65.101,65.123,65.101,65.12,74940000.0
2009-10-30 16:06:00,65.127,65.132,65.102,65.102,93910000.0
2009-10-30 16:07:00,65.092,65.123,65.092,65.116,65910000.0
2009-10-30 16:08:00,65.114,65.135,65.114,65.127,77190000.0
2009-10-30 16:09:00,65.128,65.134,65.121,65.122,78240000.0
2009-10-30 16:10:00,65.138,65.144,65.122,65.144,32190000.0
2009-10-30 16:11:00,65.125,65.133,65.109,65.109,80230000.0
2009-10-30 16:12:00,65.128,65.144,65.124,65.144,71250000.0
2009-10-30 16:13:00,65.124,65.132,65.11,65.113,17740000.0
2009-10-30 16:14:00,65.102,65.106,65.088,65.106,120370000.0
2009-10-30 16:15:00,65.105,65.111,65.075,65.089,104740000.0
2009-10-30 16:16:00,65.093,65.105,65.085,65.105,120790000.0
2009-10-30 16:17:00,65.104,65.106,65.092,65.106,128680000.0
2009-10-30 16:18:00,65.103,65.103,65.084,65.089,131460000.0
2009-10-30 16:19:00,65.08,65.101,65.078,65.095,81110000.0
2009-10-30 16:20:00,65.091,65.119,65.089,65.119,110380000.0
2009-10-30 16:21:00,65.132,65.132,65.102,65.11,70550000.0
2009-10-30 16:22:00,65.111,65.123,65.095,65.101,83660000.0
2009-10-30 16:23:00,65.094,65.102,65.086,65.097,82060000.0
2009-10-30 16:24:00,65.109,65.121,65.1,65.121,90260000.0
2009-10-30 16:25:00,65.116,65.126,65.115,65.117,63360000.0
2009-10-30 16:26:00,65.124,65.126,65.116,65.119,94990000.0
2009-10-30 16:27:00,65.125,65.135,65.111,65.135,74860000.0
2009-10-30 16:28:00,65.132,65.132,65.112,65.12,87190000.0
2009-10-30 16:29:00,65.118,65.134,65.114,65.134,93710000.0
2009-10-30 16:30:00,65.136,65.139,65.113,65.133,69930000.0
2009-10-30 16:31:00,65.139,65.139,65.11,65.123,89710000.0
2009-10-30 16:32:00,65.121,65.125,65.103,65.103,105000000.0
2009-10-30 16:33:00,65.102,65.135,65.096,65.124,92910000.0
2009-10-30 16:34:00,65.134,65.134,65.116,65.129,86440000.0
2009-10-30 16:35:00,65.119,65.13,65.115,65.121,87680000.0
2009-10-30 16:36:00,65.125,65.125,65.105,65.108,69430000.0
2009-10-30 16:37:00,65.116,65.116,65.093,65.1,76400000.0
2009-10-30 16:38:00,65.099,65.113,65.09,65.096,93930000.0
2009-10-30 16:39:00,65.096,65.102,65.092,65.098,100090000.0
2009-10-30 16:40:00,65.092,65.105,65.091,65.097,115070000.0
2009-10-30 16:41:00,65.09,65.107,65.087,65.099,79790000.0
2009-10-30 16:42:00,65.093,65.093,65.074,65.085,61100000.0
2009-10-30 16:43:00,65.088,65.095,65.075,65.086,62860000.0
2009-10-30 16:44:00,65.091,65.101,65.082,65.096,115160000.0
2009-10-30 16:45:00,65.095,65.102,65.081,65.081,137210000.0
2009-10-30 16:46:00,65.099,65.104,65.09,65.09,71980000.0
2009-10-30 16:47:00,65.094,65.094,65.077,65.077,108440000.0
2009-10-30 16:48:00,65.096,65.096,65.062,65.066,96420000.0
2009-10-30 16:49:00,65.061,65.081,65.06,65.077,116500000.0
2009-10-30 16:50:00,65.085,65.089,65.074,65.074,83320000.0
2009-10-30 16:51:00,65.084,65.086,65.071,65.086,53190000.0
2009-10-30 16:52:00,65.085,65.085,65.07,65.07,59450000.0
2009-10-30 16:53:00,65.064,65.081,65.064,65.08,49600000.0
2009-10-30 16:54:00,65.096,65.096,65.083,65.089,63270000.0
2009-10-30 16:55:00,65.095,65.095,65.074,65.084,70230000.0
2009-10-30 16:56:00,65.088,65.097,65.088,65.097,78400000.0
2009-10-30 16:57:00,65.101,65.123,65.097,65.116,85030000.0
2009-10-30 16:58:00,65.125,65.125,65.104,65.117,58290000.0
2009-10-30 16:59:00,65.118,65.123,65.113,65.116,66570000.0
2009-10-30 17:00:00,65.125,65.134,65.112,65.117,83510000.0
2009-10-30 17:01:00,65.137,65.137,65.11,65.11,76440000.0
2009-10-30 17:02:00,65.113,65.113,65.099,65.105,84980000.0
2009-10-30 17:03:00,65.094,65.099,65.047,65.057,93980000.0
2009-10-30 17:04:00,65.05,65.05,65.013,65.013,47500000.0
2009-10-30 17:05:00,65.01,65.01,64.95,64.958,44480000.0
2009-10-30 17:06:00,64.969,64.986,64.956,64.986,72590000.0
2009-10-30 17:07:00,64.981,65.02,64.981,65.014,75770000.0
2009-10-30 17:08:00,65.015,65.02,64.996,65.01,79400000.0
2009-10-30 17:09:00,65.019,65.024,65.006,65.008,39900000.0
2009-10-30 17:10:00,65.003,65.003,64.959,64.965,107000000.0
2009-10-30 17:11:00,64.948,64.964,64.938,64.964,112250000.0
2009-10-30 17:12:00,64.939,64.96,64.886,64.892,83920000.0
2009-10-30 17:13:00,64.896,64.904,64.883,64.904,56560000.0
2009-10-30 17:14:00,64.895,64.906,64.857,64.871,109380000.0
2009-10-30 17:15:00,64.856,64.869,64.818,64.834,93490000.0
2009-10-30 17:16:00,64.814,64.822,64.774,64.787,51750000.0
2009-10-30 17:17:00,64.784,64.814,64.784,64.814,42580000.0
2009-10-30 17:18:00,64.814,64.819,64.796,64.814,42800000.0
2009-10-30 17:19:00,64.82,64.846,64.82,64.831,13190000.0
2009-10-30 17:20:00,64.842,64.863,64.842,64.856,29730000.0
2009-10-30 17:21:00,64.863,64.863,64.834,64.848,58870000.0
2009-10-30 17:22:00,64.85,64.863,64.846,64.858,40790000.0
2009-10-30 17:23:00,64.858,64.891,64.858,64.86,71220000.0
2009-10-30 17:24:00,64.869,64.875,64.86,64.86,111140000.0
2009-10-30 17:25:00,64.843,64.849,64.806,64.806,41790000.0
2009-10-30 17:26:00,64.781,64.781,64.745,64.761,35400000.0
2009-10-30 17:27:00,64.759,64.763,64.75,64.75,64660000.0
2009-10-30 17:28:00,64.755,64.755,64.743,64.747,64480000.0
2009-10-30 17:29:00,64.754,64.754,64.701,64.703,100240000.0
2009-10-30 17:30:00,64.72,64.742,64.704,64.742,68130000.0
2009-10-30 17:31:00,64.734,64.752,64.734,64.746,130300000.0
2009-10-30 17:32:00,64.746,64.754,64.738,64.745,118110000.0
2009-10-30 17:33:00,64.745,64.748,64.734,64.744,43700000.0
2009-10-30 17:34:00,64.727,64.742,64.724,64.735,33190000.0
2009-10-30 17:35:00,64.722,64.727,64.672,64.672,43140000.0
2009-10-30 17:36:00,64.681,64.688,64.665,64.667,46600000.0
2009-10-30 17:37:00,64.68,64.68,64.634,64.648,38450000.0
2009-10-30 17:38:00,64.644,64.65,64.643,64.648,13190000.0
2009-10-30 17:39:00,64.645,64.665,64.644,64.656,46130000.0
2009-10-30 17:40:00,64.668,64.683,64.661,64.683,62360000.0
2009-10-30 17:41:00,64.692,64.723,64.692,64.723,47340000.0
2009-10-30 17:42:00,64.717,64.726,64.711,64.726,59370000.0
2009-10-30 17:43:00,64.731,64.736,64.731,64.735,47370000.0
2009-10-30 17:44:00,64.741,64.746,64.74,64.746,36840000.0
2009-10-30 17:45:00,64.753,64.753,64.731,64.74,84470000.0
2009-10-30 17:46:00,64.726,64.732,64.705,64.716,88460000.0
2009-10-30 17:47:00,64.703,64.71,64.685,64.704,41650000.0
2009-10-30 17:48:00,64.699,64.719,64.699,64.708,53280000.0
2009-10-30 17:49:00,64.695,64.702,64.689,64.689,31760000.0
2009-10-30 17:50:00,64.704,64.711,64.686,64.708,24640000.0
2009-10-30 17:51:00,64.712,64.712,64.638,64.673,53870000.0
2009-10-30 17:52:00,64.661,64.68,64.656,64.675,78690000.0
2009-10-30 17:53:00,64.683,64.686,64.639,64.651,40080000.0
2009-10-30 17:54:00,64.652,64.652,64.626,64.63,67330000.0
2009-10-30 17:55:00,64.614,64.661,64.614,64.661,107360000.0
2009-10-30 17:56:00,64.664,64.699,64.664,64.695,70980000.0
2009-10-30 17:57:00,64.711,64.743,64.679,64.743,42130000.0
2009-10-30 17:58:00,64.745,64.755,64.725,64.755,33960000.0
2009-10-30 17:59:00,64.746,64.789,64.673,64.692,44810000.0
2009-10-30 18:00:00,64.688,64.702,64.681,64.698,120550000.0
2009-10-30 18:01:00,64.692,64.695,64.624,64.677,65060000.0
2009-10-30 18:02:00,64.689,64.719,64.676,64.716,84060000.0
2009-10-30 18:03:00,64.701,64.711,64.683,64.695,36860000.0
2009-10-30 18:04:00,64.717,64.723,64.7,64.714,80420000.0
2009-10-30 18:05:00,64.71,64.71,64.689,64.689,98910000.0
2009-10-30 18:06:00,64.709,64.709,64.674,64.69,77380000.0
2009-10-30 18:07:00,64.69,64.71,64.686,64.69,68440000.0
2009-10-30 18:08:00,64.703,64.721,64.702,64.702,109100000.0
2009-10-30 18:09:00,64.716,64.724,64.692,64.692,135380000.0
2009-10-30 18:10:00,64.693,64.726,64.693,64.726,80390000.0
2009-10-30 18:11:00,64.73,64.744,64.729,64.729,91380000.0
2009-10-30 18:12:00,64.739,64.753,64.733,64.745,93180000.0
2009-10-30 18:13:00,64.743,64.752,64.722,64.722,73790000.0
2009-10-30 18:14:00,64.709,64.724,64.709,64.716,102190000.0
2009-10-30 18:15:00,64.726,64.727,64.695,64.695,78590000.0
2009-10-30 18:16:00,64.677,64.681,64.665,64.676,85490000.0
2009-10-30 18:17:00,64.678,64.699,64.665,64.672,78020000.0
2009-10-30 18:18:00,64.67,64.686,64.647,64.686,85850000.0
2009-10-30 18:19:00,64.688,64.705,64.685,64.705,70690000.0
2009-10-30 18:20:00,64.68,64.693,64.67,64.67,82770000.0
2009-10-30 18:21:00,64.679,64.683,64.662,64.669,83690000.0
2009-10-30 18:22:00,64.671,64.676,64.664,64.676,90630000.0
2009-10-30 18:23:00,64.672,64.685,64.672,64.68,78900000.0
2009-10-30 18:24:00,64.697,64.697,64.665,64.679,72830000.0
2009-10-30 18:25:00,64.668,64.681,64.662,64.662,113190000.0
2009-10-30 18:26:00,64.657,64.663,64.632,64.632,105270000.0
2009-10-30 18:27:00,64.64,64.64,64.545,64.545,109300000.0
2009-10-30 18:28:00,64.543,64.577,64.537,64.545,61650000.0
2009-10-30 18:29:00,64.57,64.62,64.569,64.62,88090000.0
2009-10-30 18:30:00,64.598,64.62,64.586,64.592,93090000.0
2009-10-30 18:31:00,64.598,64.632,64.598,64.632,61120000.0
2009-10-30 18:32:00,64.633,64.633,64.607,64.612,25860000.0
2009-10-30 18:33:00,64.614,64.614,64.584,64.584,73710000.0
2009-10-30 18:34:00,64.582,64.603,64.576,64.603,54490000.0
2009-10-30 18:35:00,64.601,64.622,64.601,64.618,99030000.0
2009-10-30 18:36:00,64.619,64.633,64.619,64.628,134750000.0
2009-10-30 18:37:00,64.623,64.623,64.607,64.607,64450000.0
2009-10-30 18:38:00,64.607,64.611,64.601,64.605,56620000.0
2009-10-30 18:39:00,64.625,64.625,64.612,64.614,69530000.0
2009-10-30 18:40:00,64.623,64.632,64.621,64.622,106180000.0
2009-10-30 18:41:00,64.627,64.631,64.597,64.613,50890000.0
2009-10-30 18:42:00,64.605,64.605,64.584,64.584,52830000.0
2009-10-30 18:43:00,64.59,64.596,64.573,64.582,63710000.0
2009-10-30 18:44:00,64.582,64.594,64.582,64.588,72100000.0
2009-10-30 18:45:00,64.606,64.606,64.571,64.589,73850000.0
2009-10-30 18:46:00,64.58,64.583,64.571,64.571,52830000.0
2009-10-30 18:47:00,64.578,64.582,64.561,64.571,53560000.0
2009-10-30 18:48:00,64.573,64.573,64.529,64.532,64740000.0
2009-10-30 18:49:00,64.526,64.526,64.497,64.514,64080000.0
2009-10-30 18:50:00,64.516,64.53,64.514,64.516,42800000.0
2009-10-30 18:51:00,64.535,64.546,64.511,64.511,43540000.0
2009-10-30 18:52:00,64.511,64.511,64.484,64.5,94920000.0
2009-10-30 18:53:00,64.489,64.501,64.482,64.482,116890000.0
2009-10-30 18:54:00,64.486,64.505,64.485,64.496,117810000.0
2009-10-30 18:55:00,64.473,64.507,64.473,64.496,72620000.0
2009-10-30 18:56:00,64.517,64.522,64.495,64.505,66280000.0
2009-10-30 18:57:00,64.508,64.528,64.495,64.518,29400000.0
2009-10-30 18:58:00,64.522,64.522,64.483,64.483,57710000.0
2009-10-30 18:59:00,64.476,64.511,64.476,64.487,75320000.0
2009-10-30 19:00:00,64.486,64.509,64.475,64.48,129370000.0
2009-10-30 19:01:00,64.496,64.503,64.488,64.503,44560000.0
2009-10-30 19:02:00,64.504,64.504,64.484,64.496,38020000.0
2009-10-30 19:03:00,64.514,64.514,64.494,64.501,33520000.0
2009-10-30 19:04:00,64.499,64.503,64.493,64.499,23040000.0
2009-10-30 19:05:00,64.493,64.513,64.493,64.493,78740000.0
2009-10-30 19:06:00,64.497,64.497,64.49,64.496,73740000.0
2009-10-30 19:07:00,64.501,64.513,64.495,64.513,121240000.0
2009-10-30 19:08:00,64.506,64.513,64.503,64.507,106200000.0
2009-10-30 19:09:00,64.524,64.524,64.493,64.493,95220000.0
2009-10-30 19:10:00,64.5,64.511,64.495,64.499,127910000.0
2009-10-30 19:11:00,64.51,64.512,64.496,64.508,97160000.0
2009-10-30 19:12:00,64.502,64.502,64.48,64.498,100770000.0
2009-10-30 19:13:00,64.511,64.521,64.503,64.514,47750000.0
2009-10-30 19:14:00,64.514,64.514,64.491,64.492,45460000.0
2009-10-30 19:15:00,64.495,64.495,64.481,64.494,31930000.0
2009-10-30 19:16:00,64.498,64.506,64.491,64.496,47210000.0
2009-10-30 19:17:00,64.494,64.494,64.477,64.482,27850000.0
2009-10-30 19:18:00,64.486,64.486,64.471,64.477,46070000.0
2009-10-30 19:19:00,64.467,64.467,64.452,64.466,40480000.0
2009-10-30 19:20:00,64.461,64.474,64.461,64.467,106590000.0
2009-10-30 19:21:00,64.484,64.488,64.478,64.48,83910000.0
2009-10-30 19:22:00,64.476,64.476,64.43,64.433,69590000.0
2009-10-30 19:23:00,64.429,64.44,64.415,64.42,85020000.0
2009-10-30 19:24:00,64.416,64.416,64.401,64.404,132970000.0
2009-10-30 19:25:00,64.403,64.403,64.379,64.379,107040000.0
2009-10-30 19:26:00,64.375,64.375,64.273,64.281,154620000.0
2009-10-30 19:27:00,64.274,64.274,64.202,64.23,119290000.0
2009-10-30 19:28:00,64.222,64.267,64.215,64.262,88480000.0
2009-10-30 19:29:00,64.269,64.289,64.253,64.276,81580000.0
2009-10-30 19:30:00,64.293,64.293,64.275,64.286,96110000.0
2009-10-30 19:31:00,64.281,64.316,64.281,64.305,61080000.0
2009-10-30 19:32:00,64.325,64.33,64.295,64.302,77130000.0
2009-10-30 19:33:00,64.305,64.305,64.263,64.263,80830000.0
2009-10-30 19:34:00,64.244,64.25,64.206,64.208,32580000.0
2009-10-30 19:35:00,64.215,64.215,64.203,64.213,92770000.0
2009-10-30 19:36:00,64.225,64.225,64.212,64.212,69170000.0
2009-10-30 19:37:00,64.219,64.221,64.207,64.215,14210000.0
2009-10-30 19:38:00,64.229,64.253,64.216,64.253,98780000.0
2009-10-30 19:39:00,64.263,64.263,64.209,64.234,65680000.0
2009-10-30 19:40:00,64.226,64.23,64.203,64.219,109520000.0
2009-10-30 19:41:00,64.219,64.244,64.207,64.244,81410000.0
2009-10-30 19:42:00,64.246,64.249,64.224,64.244,134820000.0
2009-10-30 19:43:00,64.235,64.243,64.222,64.222,101440000.0
2009-10-30 19:44:00,64.248,64.248,64.239,64.239,91610000.0
2009-10-30 19:45:00,64.253,64.253,64.235,64.24,76550000.0
2009-10-30 19:46:00,64.247,64.247,64.24,64.247,91390000.0
2009-10-30 19:47:00,64.25,64.271,64.243,64.243,83040000.0
2009-10-30 19:48:00,64.255,64.263,64.25,64.25,41250000.0
2009-10-30 19:49:00,64.258,64.272,64.247,64.267,38230000.0
2009-10-30 19:50:00,64.265,64.265,64.253,64.259,65890000.0
2009-10-30 19:51:00,64.276,64.276,64.255,64.261,49900000.0
2009-10-30 19:52:00,64.247,64.251,64.235,64.239,124880000.0
2009-10-30 19:53:00,64.231,64.245,64.221,64.236,132090000.0
2009-10-30 19:54:00,64.253,64.253,64.229,64.239,49600000.0
2009-10-30 19:55:00,64.232,64.232,64.208,64.208,65840000.0
2009-10-30 19:56:00,64.213,64.213,64.189,64.189,67640000.0
2009-10-30 19:57:00,64.194,64.2,64.191,64.192,111950000.0
2009-10-30 19:58:00,64.202,64.219,64.196,64.207,40690000.0
2009-10-30 19:59:00,64.22,64.232,64.214,64.227,67960000.0
2009-10-30 20:00:00,64.235,64.235,64.221,64.221,35350000.0
2009-10-30 20:01:00,64.221,64.225,64.214,64.225,85670000.0
2009-10-30 20:02:00,64.227,64.235,64.215,64.216,70450000.0
2009-10-30 20:03:00,64.237,64.237,64.211,64.211,50510000.0
2009-10-30 20:04:00,64.226,64.234,64.221,64.221,58410000.0
2009-10-30 20:05:00,64.21,64.234,64.21,64.226,66530000.0
2009-10-30 20:06:00,64.249,64.263,64.237,64.255,46320000.0
2009-10-30 20:07:00,64.261,64.281,64.249,64.281,47180000.0
2009-10-30 20:08:00,64.285,64.29,64.261,64.269,69600000.0
2009-10-30 20:09:00,64.269,64.283,64.266,64.267,99020000.0
2009-10-30 20:10:00,64.273,64.295,64.273,64.29,160190000.0
2009-10-30 20:11:00,64.283,64.295,64.283,64.295,79250000.0
2009-10-30 20:12:00,64.295,64.295,64.283,64.294,84710000.0
2009-10-30 20:13:00,64.3,64.306,64.294,64.306,49660000.0
2009-10-30 20:14:00,64.309,64.327,64.304,64.327,31400000.0
2009-10-30 20:15:00,64.315,64.323,64.305,64.319,46910000.0
2009-10-30 20:16:00,64.314,64.314,64.285,64.298,104710000.0
2009-10-30 20:17:00,64.292,64.298,64.287,64.287,102810000.0
2009-10-30 20:18:00,64.282,64.282,64.266,64.276,34630000.0
2009-10-30 20:19:00,64.28,64.294,64.272,64.28,53810000.0
2009-10-30 20:20:00,64.278,64.298,64.278,64.298,11870000.0
2009-10-30 20:21:00,64.313,64.313,64.274,64.288,53970000.0
2009-10-30 20:22:00,64.284,64.284,64.264,64.277,57040000.0
2009-10-30 20:23:00,64.27,64.283,64.264,64.269,86680000.0
2009-10-30 20:24:00,64.273,64.273,64.245,64.257,146550000.0
2009-10-30 20:25:00,64.25,64.264,64.25,64.258,72350000.0
2009-10-30 20:26:00,64.257,64.257,64.239,64.254,104940000.0
2009-10-30 20:27:00,64.254,64.254,64.233,64.246,106890000.0
2009-10-30 20:28:00,64.231,64.25,64.231,64.239,96390000.0
2009-10-30 20:29:00,64.253,64.253,64.23,64.23,76090000.0
2009-10-30 20:30:00,64.248,64.248,64.211,64.211,41250000.0
2009-10-30 20:31:00,64.214,64.215,64.201,64.215,36700000.0
2009-10-30 20:32:00,64.216,64.217,64.211,64.211,54200000.0
2009-10-30 20:33:00,64.219,64.223,64.212,64.219,24470000.0
2009-10-30 20:34:00,64.226,64.232,64.213,64.213,28930000.0
2009-10-30 20:35:00,64.227,64.232,64.212,64.217,35730000.0
2009-10-30 20:36:00,64.221,64.221,64.188,64.198,65190000.0
2009-10-30 20:37:00,64.203,64.203,64.183,64.2,105680000.0
2009-10-30 20:38:00,64.198,64.202,64.184,64.191,83810000.0
2009-10-30 20:39:00,64.194,64.195,64.18,64.195,67860000.0
2009-10-30 20:40:00,64.204,64.207,64.192,64.207,74640000.0
2009-10-30 20:41:00,64.206,64.206,64.193,64.196,146600000.0
2009-10-30 20:42:00,64.203,64.203,64.18,64.196,128120000.0
2009-10-30 20:43:00,64.183,64.194,64.168,64.193,144750000.0
2009-10-30 20:44:00,64.194,64.201,64.18,64.195,131340000.0
2009-10-30 20:45:00,64.202,64.202,64.174,64.179,59550000.0
2009-10-30 20:46:00,64.167,64.174,64.163,64.167,87500000.0
2009-10-30 20:47:00,64.183,64.216,64.176,64.216,85420000.0
2009-10-30 20:48:00,64.224,64.224,64.193,64.202,73780000.0
2009-10-30 20:49:00,64.184,64.195,64.174,64.174,74550000.0
2009-10-30 20:50:00,64.186,64.186,64.175,64.185,73060000.0
2009-10-30 20:51:00,64.185,64.185,64.163,64.185,42720000.0
2009-10-30 20:52:00,64.172,64.182,64.169,64.17,64440000.0
2009-10-30 20:53:00,64.186,64.201,64.173,64.201,36350000.0
2009-10-30 20:54:00,64.201,64.201,64.173,64.179,93520000.0
2009-10-30 20:55:00,64.191,64.209,64.189,64.209,76140000.0
2009-10-30 20:56:00,64.205,64.235,64.2,64.22,117760000.0
2009-10-30 20:57:00,64.246,64.256,64.237,64.243,119020000.0
2009-10-30 20:58:00,64.231,64.235,64.218,64.233,114900000.0
2009-10-30 20:59:00,64.24,64.24,64.213,64.217,114560000.0
2009-10-30 21:00:00,64.209,64.209,64.199,64.203,42660000.0
2009-10-30 21:01:00,64.211,64.211,64.195,64.195,27680000.0
2009-10-30 21:02:00,64.201,64.201,64.193,64.195,58790000.0
2009-10-30 21:03:00,64.198,64.198,64.171,64.196,108020000.0
2009-10-30 21:04:00,64.19,64.202,64.185,64.196,90410000.0
2009-10-30 21:05:00,64.202,64.212,64.191,64.197,104720000.0
2009-10-30 21:06:00,64.201,64.202,64.182,64.195,93960000.0
2009-10-30 21:07:00,64.184,64.197,64.17,64.175,120430000.0
2009-10-30 21:08:00,64.181,64.183,64.166,64.173,73970000.0
2009-10-30 21:09:00,64.178,64.178,64.157,64.16,98820000.0
2009-10-30 21:10:00,64.169,64.179,64.167,64.177,95620000.0
2009-10-30 21:11:00,64.182,64.182,64.166,64.178,54710000.0
2009-10-30 21:12:00,64.181,64.183,64.16,64.165,125360000.0
2009-10-30 21:13:00,64.175,64.175,64.148,64.157,90740000.0
2009-10-30 21:14:00,64.171,64.183,64.168,64.168,73270000.0
2009-10-30 21:15:00,64.189,64.189,64.174,64.182,88670000.0
2009-10-30 21:16:00,64.172,64.178,64.17,64.176,97980000.0
2009-10-30 21:17:00,64.181,64.183,64.162,64.183,110050000.0
2009-10-30 21:18:00,64.182,64.182,64.162,64.179,103050000.0
2009-10-30 21:19:00,64.168,64.19,64.164,64.18,78570000.0
2009-10-30 21:20:00,64.15,64.17,64.135,64.161,60850000.0
2009-10-30 21:21:00,64.176,64.176,64.129,64.145,56940000.0
2009-10-30 21:22:00,64.128,64.149,64.128,64.142,71320000.0
2009-10-30 21:23:00,64.12,64.161,64.12,64.161,101850000.0
2009-10-30 21:24:00,64.171,64.18,64.144,64.162,64570000.0
2009-10-30 21:25:00,64.148,64.184,64.138,64.184,46290000.0
2009-10-30 21:26:00,64.175,64.181,64.148,64.181,55970000.0
2009-10-30 21:27:00,64.19,64.19,64.149,64.183,120420000.0
2009-10-30 21:28:00,64.154,64.179,64.154,64.164,83000000.0
2009-10-30 21:29:00,64.162,64.198,64.162,64.178,58470000.0
2009-10-30 21:30:00,64.182,64.182,64.16,64.178,43880000.0
2009-10-30 21:31:00,64.186,64.19,64.151,64.151,63390000.0
2009-10-30 21:32:00,64.169,64.191,64.162,64.183,91440000.0
2009-10-30 21:33:00,64.192,64.192,64.165,64.177,103520000.0
2009-10-30 21:34:00,64.175,64.18,64.153,64.174,108030000.0
2009-10-30 21:35:00,64.17,64.184,64.164,64.184,120820000.0
2009-10-30 21:36:00,64.185,64.185,64.164,64.185,85450000.0
2009-10-30 21:37:00,64.167,64.183,64.161,64.161,79290000.0
2009-10-30 21:38:00,64.17,64.181,64.166,64.179,62980000.0
2009-10-30 21:39:00,64.191,64.191,64.169,64.182,86110000.0
2009-10-30 21:40:00,64.195,64.203,64.164,64.203,62490000.0
2009-10-30 21:41:00,64.2,64.212,64.183,64.212,63900000.0
2009-10-30 21:42:00,64.213,64.247,64.211,64.236,69750000.0
2009-10-30 21:43:00,64.213,64.24,64.213,64.224,102900000.0
2009-10-30 21:44:00,64.234,64.24,64.217,64.223,122590000.0
2009-10-30 21:45:00,64.245,64.25,64.214,64.219,131660000.0
2009-10-30 21:46:00,64.237,64.242,64.228,64.241,8270000.0
2009-10-30 21:47:00,64.234,64.24,64.223,64.226,86330000.0
2009-10-30 21:48:00,64.245,64.245,64.224,64.227,116780000.0
2009-10-30 21:49:00,64.216,64.223,64.212,64.219,123930000.0
2009-10-30 21:50:00,64.211,64.222,64.204,64.218,104980000.0
2009-10-30 21:51:00,64.236,64.236,64.181,64.197,56410000.0
2009-10-30 21:52:00,64.18,64.188,64.173,64.186,66240000.0
2009-10-30 21:53:00,64.187,64.195,64.186,64.19,93180000.0
2009-10-30 21:54:00,64.203,64.203,64.185,64.191,155550000.0
2009-10-30 21:55:00,64.192,64.212,64.185,64.187,153760000.0
2009-10-30 21:56:00,64.184,64.195,64.183,64.189,110770000.0
2009-10-30 21:57:00,64.193,64.193,64.167,64.18,63040000.0
2009-10-30 21:58:00,64.189,64.208,64.188,64.193,100590000.0
2009-10-30 21:59:00,64.169,64.195,64.169,64.184,81630000.0
2009-10-30 22:00:00,64.184,64.184,64.146,64.162,94090000.0
2009-10-30 22:01:00,64.162,64.178,64.137,64.155,138600000.0
2009-10-30 22:02:00,64.143,64.165,64.143,64.159,134910000.0
2009-10-30 22:03:00,64.168,64.168,64.142,64.159,94800000.0
2009-10-30 22:04:00,64.153,64.164,64.146,64.157,129890000.0
2009-10-30 22:05:00,64.162,64.164,64.15,64.15,118570000.0
2009-10-30 22:06:00,64.17,64.17,64.156,64.156,61760000.0
2009-10-30 22:07:00,64.16,64.167,64.134,64.153,55460000.0
2009-10-30 22:08:00,64.144,64.161,64.141,64.153,92450000.0
2009-10-30 22:09:00,64.169,64.169,64.15,64.15,103250000.0
2009-10-30 22:10:00,64.162,64.162,64.137,64.161,68180000.0
2009-10-30 22:11:00,64.141,64.164,64.141,64.164,115730000.0
2009-10-30 22:12:00,64.173,64.173,64.158,64.158,60570000.0
2009-10-30 22:13:00,64.142,64.161,64.142,64.157,114430000.0
2009-10-30 22:14:00,64.167,64.167,64.159,64.167,83710000.0
2009-10-30 22:15:00,64.183,64.183,64.163,64.171,82490000.0
2009-10-30 22:16:00,64.157,64.158,64.135,64.137,83830000.0
2009-10-30 22:17:00,64.142,64.142,64.117,64.141,87880000.0
2009-10-30 22:18:00,64.154,64.154,64.124,64.152,76390000.0
2009-10-30 22:19:00,64.133,64.144,64.133,64.144,107350000.0
2009-10-30 22:20:00,64.136,64.151,64.133,64.145,84670000.0
2009-10-30 22:21:00,64.166,64.166,64.151,64.151,87020000.0
2009-10-30 22:22:00,64.157,64.158,64.15,64.158,58920000.0
2009-10-30 22:23:00,64.156,64.171,64.135,64.171,53940000.0
2009-10-30 22:24:00,64.155,64.155,64.123,64.148,86960000.0
2009-10-30 22:25:00,64.158,64.158,64.148,64.152,59330000.0
2009-10-30 22:26:00,64.178,64.19,64.156,64.173,101860000.0
2009-10-30 22:27:00,64.174,64.191,64.148,64.186,93270000.0
2009-10-30 22:28:00,64.201,64.23,64.184,64.23,102790000.0
2009-10-30 22:29:00,64.236,64.25,64.227,64.229,59830000.0
2009-10-30 22:30:00,64.245,64.247,64.189,64.202,82660000.0
2009-10-30 22:31:00,64.2,64.2,64.169,64.193,88150000.0
2009-10-30 22:32:00,64.183,64.212,64.183,64.205,112970000.0
2009-10-30 22:33:00,64.223,64.223,64.192,64.192,80480000.0
2009-10-30 22:34:00,64.198,64.21,64.195,64.205,83480000.0
2009-10-30 22:35:00,64.198,64.213,64.195,64.198,47110000.0
2009-10-30 22:36:00,64.219,64.219,64.186,64.187,84060000.0
2009-10-30 22:37:00,64.187,64.193,64.171,64.181,121930000.0
2009-10-30 22:38:00,64.178,64.187,64.153,64.155,102930000.0
2009-10-30 22:39:00,64.182,64.182,64.164,64.18,114670000.0
2009-10-30 22:40:00,64.188,64.19,64.184,64.188,128270000.0
2009-10-30 22:41:00,64.179,64.185,64.164,64.183,127540000.0
2009-10-30 22:42:00,64.205,64.205,64.166,64.177,88480000.0
2009-10-30 22:43:00,64.185,64.185,64.148,64.165,110460000.0
2009-10-30 22:44:00,64.151,64.155,64.15,64.155,72100000.0
2009-10-30 22:45:00,64.16,64.171,64.13,64.171,83410000.0
2009-10-30 22:46:00,64.175,64.183,64.163,64.171,86650000.0
2009-10-30 22:47:00,64.181,64.191,64.174,64.185,98150000.0
2009-10-30 22:48:00,64.204,64.213,64.197,64.2,63430000.0
2009-10-30 22:49:00,64.212,64.224,64.212,64.224,94700000.0
2009-10-30 22:50:00,64.219,64.241,64.195,64.216,76610000.0
2009-10-30 22:51:00,64.208,64.221,64.194,64.205,79480000.0
2009-10-30 22:52:00,64.209,64.22,64.203,64.219,91170000.0
2009-10-30 22:53:00,64.22,64.224,64.193,64.224,67100000.0
2009-10-30 22:54:00,64.214,64.224,64.205,64.224,100630000.0
2009-10-30 22:55:00,64.229,64.316,64.229,64.253,107390000.0
2009-10-30 22:56:00,64.244,64.322,64.238,64.238,81200000.0
2009-10-30 22:57:00,64.224,64.32,64.224,64.254,80930000.0
2009-10-30 22:58:00,64.263,64.264,64.243,64.255,76230000.0
2009-10-30 22:59:00,64.318,64.328,64.238,64.238,70990000.0
2009-11-02 02:01:00,63.897,63.905,63.885,63.892,77920000.0
2009-11-02 02:02:00,63.914,63.938,63.91,63.922,30260000.0
2009-11-02 02:03:00,63.964,63.986,63.94,63.986,78790000.0
2009-11-02 02:04:00,63.977,63.993,63.966,63.993,78720000.0
2009-11-02 02:05:00,63.99,64.013,63.975,63.977,65730000.0
2009-11-02 02:06:00,64.019,64.031,63.991,63.995,94170000.0
2009-11-02 02:07:00,64.003,64.029,63.988,64.003,69620000.0
2009-11-02 02:08:00,63.991,63.991,63.944,63.956,95680000.0
2009-11-02 02:09:00,63.961,63.981,63.95,63.96,111960000.0
2009-11-02 02:10:00,63.962,63.989,63.962,63.986,150530000.0
2009-11-02 02:11:00,63.982,64.008,63.976,63.998,102350000.0
2009-11-02 02:12:00,63.977,64.002,63.968,63.987,126370000.0
2009-11-02 02:13:00,63.959,63.981,63.956,63.977,88230000.0
2009-11-02 02:14:00,63.97,63.985,63.948,63.985,63950000.0
2009-11-02 02:15:00,63.996,64.011,63.987,64.007,82050000.0
2009-11-02 02:16:00,64.007,64.007,63.971,64.0,111710000.0
2009-11-02 02:17:00,63.987,63.999,63.976,63.996,38630000.0
2009-11-02 02:18:00,64.0,64.017,63.994,64.011,45650000.0
2009-11-02 02:19:00,63.998,64.007,63.981,63.992,29190000.0
2009-11-02 02:20:00,64.008,64.012,63.986,64.012,46780000.0
2009-11-02 02:21:00,64.015,64.018,63.996,64.012,26880000.0
2009-11-02 02:22:00,63.984,64.013,63.984,63.998,45510000.0
2009-11-02 02:23:00,64.02,64.02,63.997,63.997,45960000.0
2009-11-02 02:24:00,63.999,64.018,63.99,64.018,95620000.0
2009-11-02 02:25:00,64.013,64.029,64.005,64.015,89720000.0
2009-11-02 02:26:00,64.006,64.039,64.006,64.038,116970000.0
2009-11-02 02:27:00,64.029,64.057,64.017,64.039,96420000.0
2009-11-02 02:28:00,64.067,64.08,64.057,64.079,105250000.0
2009-11-02 02:29:00,64.089,64.113,64.075,64.075,130150000.0
2009-11-02 02:30:00,64.093,64.118,64.071,64.098,70390000.0
2009-11-02 02:31:00,64.078,64.096,64.05,64.066,78000000.0
2009-11-02 02:32:00,64.053,64.081,64.038,64.081,23150000.0
2009-11-02 02:33:00,64.075,64.075,64.055,64.063,32120000.0
2009-11-02 02:34:00,64.058,64.075,64.049,64.068,33580000.0
2009-11-02 02:35:00,64.085,64.099,64.066,64.093,46850000.0
2009-11-02 02:36:00,64.095,64.095,64.065,64.089,123570000.0
2009-11-02 02:37:00,64.089,64.119,64.089,64.105,65880000.0
2009-11-02 02:38:00,64.132,64.157,64.115,64.157,52740000.0
2009-11-02 02:39:00,64.167,64.168,64.148,64.167,34270000.0
2009-11-02 02:40:00,64.152,64.16,64.128,64.146,66980000.0
2009-11-02 02:41:00,64.152,64.158,64.137,64.155,75870000.0
2009-11-02 02:42:00,64.164,64.175,64.145,64.169,117810000.0
2009-11-02 02:43:00,64.147,64.182,64.147,64.182,113290000.0
2009-11-02 02:44:00,64.174,64.187,64.144,64.146,104470000.0
2009-11-02 02:45:00,64.167,64.173,64.136,64.16,42730000.0
2009-11-02 02:46:00,64.172,64.189,64.172,64.189,47400000.0
2009-11-02 02:47:00,64.182,64.191,64.162,64.191,60900000.0
2009-11-02 02:48:00,64.205,64.212,64.195,64.212,57000000.0
2009-11-02 02:49:00,64.214,64.234,64.192,64.232,59340000.0
2009-11-02 02:50:00,64.229,64.242,64.225,64.242,53120000.0
2009-11-02 02:51:00,64.249,64.249,64.226,64.232,75750000.0
2009-11-02 02:52:00,64.223,64.252,64.22,64.233,67810000.0
2009-11-02 02:53:00,64.205,64.241,64.205,64.241,58610000.0
2009-11-02 02:54:00,64.234,64.244,64.19,64.21,51030000.0
2009-11-02 02:55:00,64.215,64.238,64.19,64.232,51860000.0
2009-11-02 02:56:00,64.214,64.238,64.205,64.214,116050000.0
2009-11-02 02:57:00,64.214,64.236,64.202,64.224,68440000.0
2009-11-02 02:58:00,64.221,64.237,64.215,64.227,52710000.0
2009-11-02 02:59:00,64.221,64.241,64.213,64.219,63660000.0
2009-11-02 03:00:00,64.248,64.251,64.214,64.235,126360000.0
2009-11-02 03:01:00,64.23,64.25,64.224,64.233,100940000.0
2009-11-02 03:02:00,64.256,64.262,64.232,64.262,54070000.0
2009-11-02 03:03:00,64.272,64.272,64.235,64.25,71480000.0
2009-11-02 03:04:00,64.225,64.225,64.207,64.211,22370000.0
2009-11-02 03:05:00,64.208,64.223,64.208,64.212,61280000.0
2009-11-02 03:06:00,64.219,64.225,64.192,64.221,86400000.0
2009-11-02 03:07:00,64.203,64.212,64.181,64.204,85170000.0
2009-11-02 03:08:00,64.209,64.22,64.197,64.22,59060000.0
2009-11-02 03:09:00,64.228,64.228,64.178,64.201,108700000.0
2009-11-02 03:10:00,64.175,64.2,64.165,64.2,114110000.0
2009-11-02 03:11:00,64.194,64.213,64.175,64.175,116770000.0
2009-11-02 03:12:00,64.197,64.197,64.167,64.189,82990000.0
2009-11-02 03:13:00,64.174,64.191,64.167,64.183,71510000.0
2009-11-02 03:14:00,64.17,64.191,64.156,64.177,91990000.0
2009-11-02 03:15:00,64.163,64.163,64.091,64.131,73510000.0
2009-11-02 03:16:00,64.122,64.139,64.108,64.129,79680000.0
2009-11-02 03:17:00,64.134,64.139,64.106,64.128,67290000.0
2009-11-02 03:18:00,64.124,64.124,64.085,64.09,86100000.0
2009-11-02 03:19:00,64.089,64.131,64.089,64.118,77020000.0
2009-11-02 03:20:00,64.136,64.152,64.118,64.136,75550000.0
2009-11-02 03:21:00,64.14,64.147,64.122,64.143,69980000.0
2009-11-02 03:22:00,64.123,64.137,64.113,64.134,108150000.0
2009-11-02 03:23:00,64.126,64.146,64.114,64.136,70340000.0
2009-11-02 03:24:00,64.134,64.14,64.113,64.121,87970000.0
2009-11-02 03:25:00,64.139,64.152,64.13,64.152,81400000.0
2009-11-02 03:26:00,64.127,64.14,64.117,64.132,81680000.0
2009-11-02 03:27:00,64.143,64.155,64.126,64.131,120260000.0
2009-11-02 03:28:00,64.126,64.142,64.125,64.132,112780000.0
2009-11-02 03:29:00,64.11,64.119,64.093,64.119,69290000.0
2009-11-02 03:30:00,64.13,64.134,64.098,64.102,79330000.0
2009-11-02 03:31:00,64.082,64.103,64.07,64.07,89350000.0
2009-11-02 03:32:00,64.093,64.102,64.075,64.095,75450000.0
2009-11-02 03:33:00,64.094,64.099,64.089,64.094,40230000.0
2009-11-02 03:34:00,64.103,64.103,64.085,64.102,86340000.0
2009-11-02 03:35:00,64.091,64.12,64.091,64.117,70340000.0
2009-11-02 03:36:00,64.114,64.127,64.103,64.105,124490000.0
2009-11-02 03:37:00,64.116,64.124,64.095,64.124,39130000.0
2009-11-02 03:38:00,64.121,64.125,64.111,64.125,34050000.0
2009-11-02 03:39:00,64.133,64.14,64.118,64.137,39810000.0
2009-11-02 03:40:00,64.133,64.138,64.103,64.136,67260000.0
2009-11-02 03:41:00,64.131,64.137,64.13,64.131,116040000.0
2009-11-02 03:43:00,64.134,64.135,64.124,64.124,35060000.0
2009-11-02 03:44:00,64.131,64.133,64.113,64.129,85500000.0
2009-11-02 03:45:00,64.131,64.134,64.123,64.126,61270000.0
2009-11-02 03:46:00,64.103,64.12,64.103,64.114,22760000.0
2009-11-02 03:47:00,64.091,64.127,64.091,64.127,32150000.0
2009-11-02 03:48:00,64.127,64.127,64.081,64.106,56280000.0
2009-11-02 03:49:00,64.117,64.118,64.115,64.117,44850000.0
2009-11-02 03:50:00,64.102,64.113,64.094,64.094,87940000.0
2009-11-02 03:51:00,64.11,64.112,64.071,64.092,81470000.0
2009-11-02 03:52:00,64.07,64.105,64.07,64.095,38120000.0
2009-11-02 03:53:00,64.102,64.102,64.087,64.101,47190000.0
2009-11-02 03:54:00,64.092,64.092,64.057,64.067,54830000.0
2009-11-02 03:55:00,64.065,64.099,64.048,64.071,51420000.0
2009-11-02 03:56:00,64.055,64.058,64.034,64.047,69100000.0
2009-11-02 03:57:00,64.069,64.078,64.043,64.043,45150000.0
2009-11-02 03:58:00,64.045,64.058,64.034,64.057,11960000.0
2009-11-02 03:59:00,64.042,64.066,64.034,64.05,35670000.0
2009-11-02 04:00:00,64.059,64.059,64.034,64.046,45200000.0
2009-11-02 04:01:00,64.05,64.062,64.045,64.062,44480000.0
2009-11-02 04:02:00,64.039,64.058,64.026,64.026,37500000.0
2009-11-02 04:03:00,64.047,64.049,64.032,64.046,47510000.0
2009-11-02 04:04:00,64.021,64.044,64.021,64.041,116730000.0
2009-11-02 04:05:00,64.044,64.062,64.044,64.056,131830000.0
2009-11-02 04:06:00,64.049,64.064,64.039,64.039,68290000.0
2009-11-02 04:07:00,64.051,64.062,64.044,64.053,101780000.0
2009-11-02 04:08:00,64.047,64.072,64.047,64.072,75620000.0
2009-11-02 04:09:00,64.059,64.071,64.048,64.071,72400000.0
2009-11-02 04:10:00,64.062,64.072,64.044,64.055,34500000.0
2009-11-02 04:11:00,64.053,64.064,64.037,64.053,44140000.0
2009-11-02 04:12:00,64.053,64.065,64.042,64.054,113080000.0
2009-11-02 04:13:00,64.042,64.063,64.039,64.054,75280000.0
2009-11-02 04:14:00,64.05,64.074,64.045,64.073,40770000.0
2009-11-02 04:15:00,64.066,64.08,64.06,64.078,61840000.0
2009-11-02 04:16:00,64.083,64.1,64.074,64.081,30430000.0
2009-11-02 04:17:00,64.067,64.091,64.064,64.091,13190000.0
2009-11-02 04:18:00,64.085,64.094,64.065,64.094,43100000.0
2009-11-02 04:19:00,64.082,64.112,64.082,64.112,38240000.0
2009-11-02 04:20:00,64.118,64.127,64.115,64.127,56490000.0
2009-11-02 04:21:00,64.131,64.138,64.118,64.138,97850000.0
2009-11-02 04:22:00,64.14,64.14,64.122,64.13,107480000.0
2009-11-02 04:23:00,64.119,64.147,64.116,64.141,54630000.0
2009-11-02 04:24:00,64.152,64.153,64.144,64.147,91630000.0
2009-11-02 04:25:00,64.141,64.152,64.124,64.134,121390000.0
2009-11-02 04:26:00,64.148,64.17,64.132,64.166,109220000.0
2009-11-02 04:27:00,64.165,64.171,64.146,64.171,39070000.0
2009-11-02 04:28:00,64.17,64.175,64.135,64.141,72790000.0
2009-11-02 04:29:00,64.149,64.176,64.144,64.156,78380000.0
2009-11-02 04:30:00,64.153,64.153,64.143,64.152,78400000.0
2009-11-02 04:31:00,64.156,64.175,64.147,64.175,41230000.0
2009-11-02 04:32:00,64.171,64.201,64.161,64.201,46590000.0
2009-11-02 04:33:00,64.201,64.204,64.18,64.193,91440000.0
2009-11-02 04:34:00,64.21,64.21,64.18,64.18,80460000.0
2009-11-02 04:35:00,64.184,64.198,64.165,64.181,75360000.0
2009-11-02 04:36:00,64.184,64.191,64.174,64.189,93210000.0
2009-11-02 04:37:00,64.201,64.201,64.186,64.194,59920000.0
2009-11-02 04:38:00,64.181,64.189,64.15,64.166,57350000.0
2009-11-02 04:39:00,64.176,64.186,64.153,64.153,95320000.0
2009-11-02 04:40:00,64.158,64.174,64.154,64.17,75370000.0
2009-11-02 04:41:00,64.176,64.182,64.168,64.172,77560000.0
2009-11-02 04:42:00,64.19,64.191,64.176,64.184,64630000.0
2009-11-02 04:43:00,64.182,64.189,64.175,64.175,53230000.0
2009-11-02 04:44:00,64.181,64.206,64.177,64.197,62240000.0
2009-11-02 04:45:00,64.204,64.205,64.156,64.193,55690000.0
2009-11-02 04:46:00,64.179,64.191,64.174,64.187,92940000.0
2009-11-02 04:47:00,64.19,64.19,64.169,64.18,121370000.0
2009-11-02 04:48:00,64.195,64.218,64.178,64.195,95490000.0
2009-11-02 04:49:00,64.193,64.207,64.193,64.206,98900000.0
2009-11-02 04:50:00,64.215,64.216,64.208,64.208,77600000.0
2009-11-02 04:51:00,64.223,64.224,64.21,64.219,150300000.0
2009-11-02 04:52:00,64.216,64.217,64.21,64.212,108940000.0
2009-11-02 04:53:00,64.216,64.216,64.21,64.21,64730000.0
2009-11-02 04:54:00,64.215,64.217,64.21,64.21,67220000.0
2009-11-02 04:55:00,64.214,64.217,64.202,64.202,79460000.0
2009-11-02 04:56:00,64.181,64.197,64.172,64.193,118870000.0
2009-11-02 04:57:00,64.186,64.186,64.174,64.184,96710000.0
2009-11-02 04:58:00,64.174,64.187,64.16,64.177,99700000.0
2009-11-02 04:59:00,64.175,64.183,64.154,64.161,80490000.0
2009-11-02 05:00:00,64.177,64.177,64.146,64.146,72030000.0
2009-11-02 05:01:00,64.154,64.168,64.153,64.158,81710000.0
2009-11-02 05:02:00,64.182,64.183,64.155,64.177,89540000.0
2009-11-02 05:03:00,64.182,64.182,64.153,64.175,100850000.0
2009-11-02 05:04:00,64.169,64.174,64.157,64.169,112120000.0
2009-11-02 05:05:00,64.179,64.181,64.158,64.165,98180000.0
2009-11-02 05:06:00,64.172,64.175,64.155,64.175,76450000.0
2009-11-02 05:07:00,64.176,64.178,64.169,64.172,100600000.0
2009-11-02 05:08:00,64.16,64.169,64.153,64.159,94430000.0
2009-11-02 05:09:00,64.167,64.182,64.152,64.175,75410000.0
2009-11-02 05:10:00,64.169,64.19,64.164,64.188,102490000.0
2009-11-02 05:11:00,64.193,64.212,64.187,64.188,57830000.0
2009-11-02 05:12:00,64.203,64.209,64.2,64.202,92420000.0
2009-11-02 05:13:00,64.196,64.199,64.183,64.192,81470000.0
2009-11-02 05:14:00,64.195,64.203,64.184,64.191,89440000.0
2009-11-02 05:15:00,64.196,64.205,64.182,64.199,74050000.0
2009-11-02 05:16:00,64.187,64.191,64.187,64.189,120230000.0
2009-11-02 05:17:00,64.185,64.192,64.173,64.187,81830000.0
2009-11-02 05:18:00,64.177,64.188,64.161,64.182,124080000.0
2009-11-02 05:19:00,64.18,64.181,64.151,64.18,134370000.0
2009-11-02 05:20:00,64.162,64.179,64.155,64.159,121630000.0
2009-11-02 05:21:00,64.162,64.181,64.149,64.181,103690000.0
2009-11-02 05:22:00,64.168,64.188,64.168,64.173,119380000.0
2009-11-02 05:23:00,64.171,64.177,64.163,64.163,92810000.0
2009-11-02 05:24:00,64.185,64.191,64.162,64.184,48400000.0
2009-11-02 05:25:00,64.173,64.194,64.173,64.185,85030000.0
2009-11-02 05:26:00,64.186,64.207,64.186,64.199,89800000.0
2009-11-02 05:27:00,64.212,64.213,64.192,64.211,118210000.0
2009-11-02 05:28:00,64.197,64.22,64.197,64.214,100800000.0
2009-11-02 05:29:00,64.222,64.272,64.222,64.269,82820000.0
2009-11-02 05:30:00,64.291,64.297,64.276,64.286,59500000.0
2009-11-02 05:31:00,64.299,64.325,64.28,64.325,105510000.0
2009-11-02 05:32:00,64.334,64.402,64.317,64.347,102980000.0
2009-11-02 05:33:00,64.352,64.353,64.327,64.338,97440000.0
2009-11-02 05:34:00,64.321,64.338,64.314,64.33,60390000.0
2009-11-02 05:35:00,64.324,64.336,64.31,64.311,89560000.0
2009-11-02 05:36:00,64.328,64.328,64.293,64.318,45630000.0
2009-11-02 05:37:00,64.294,64.322,64.294,64.31,66410000.0
2009-11-02 05:38:00,64.321,64.321,64.3,64.313,91910000.0
2009-11-02 05:39:00,64.31,64.318,64.291,64.3,85210000.0
2009-11-02 05:40:00,64.317,64.331,64.303,64.32,117680000.0
2009-11-02 05:41:00,64.312,64.329,64.312,64.317,83100000.0
2009-11-02 05:42:00,64.326,64.352,64.318,64.323,86610000.0
2009-11-02 05:43:00,64.334,64.372,64.319,64.343,75330000.0
2009-11-02 05:44:00,64.358,64.378,64.351,64.372,93240000.0
2009-11-02 05:45:00,64.369,64.378,64.325,64.363,87420000.0
2009-11-02 05:46:00,64.336,64.362,64.336,64.347,117830000.0
2009-11-02 05:47:00,64.333,64.348,64.328,64.329,63250000.0
2009-11-02 05:48:00,64.34,64.351,64.325,64.33,119000000.0
2009-11-02 05:49:00,64.321,64.337,64.321,64.327,73700000.0
2009-11-02 05:50:00,64.336,64.343,64.328,64.333,103430000.0
2009-11-02 05:51:00,64.328,64.338,64.314,64.327,86810000.0
2009-11-02 05:52:00,64.339,64.339,64.322,64.331,60630000.0
2009-11-02 05:53:00,64.34,64.34,64.309,64.317,70130000.0
2009-11-02 05:54:00,64.331,64.333,64.308,64.328,115320000.0
2009-11-02 05:55:00,64.312,64.326,64.299,64.324,127960000.0
2009-11-02 05:56:00,64.312,64.317,64.288,64.288,93660000.0
2009-11-02 05:57:00,64.282,64.309,64.282,64.298,141350000.0
2009-11-02 05:58:00,64.294,64.329,64.294,64.308,151680000.0
2009-11-02 05:59:00,64.285,64.318,64.285,64.299,92540000.0
2009-11-02 06:00:00,64.313,64.337,64.296,64.303,85590000.0
2009-11-02 06:01:00,64.315,64.335,64.279,64.293,99570000.0
2009-11-02 06:02:00,64.299,64.317,64.291,64.295,67930000.0
2009-11-02 06:03:00,64.299,64.3,64.28,64.287,107180000.0
2009-11-02 06:04:00,64.286,64.304,64.284,64.298,156770000.0
2009-11-02 06:05:00,64.29,64.3,64.284,64.293,158210000.0
2009-11-02 06:06:00,64.297,64.297,64.274,64.28,92480000.0
2009-11-02 06:07:00,64.295,64.301,64.274,64.297,66120000.0
2009-11-02 06:08:00,64.295,64.302,64.282,64.301,52800000.0
2009-11-02 06:09:00,64.314,64.317,64.286,64.316,102450000.0
2009-11-02 06:10:00,64.314,64.328,64.3,64.311,120970000.0
2009-11-02 06:11:00,64.309,64.337,64.305,64.333,118880000.0
2009-11-02 06:12:00,64.346,64.346,64.326,64.332,87250000.0
2009-11-02 06:14:00,64.333,64.35,64.325,64.331,130160000.0
2009-11-02 06:15:00,64.344,64.351,64.331,64.334,127320000.0
2009-11-02 06:16:00,64.343,64.361,64.329,64.352,105890000.0
2009-11-02 06:17:00,64.346,64.362,64.345,64.349,68990000.0
2009-11-02 06:18:00,64.359,64.365,64.341,64.364,62280000.0
2009-11-02 06:19:00,64.358,64.368,64.347,64.352,56580000.0
2009-11-02 06:20:00,64.38,64.403,64.365,64.375,87680000.0
2009-11-02 06:21:00,64.399,64.406,64.385,64.406,62630000.0
2009-11-02 06:22:00,64.403,64.411,64.393,64.397,71980000.0
2009-11-02 06:23:00,64.383,64.399,64.378,64.378,92920000.0
2009-11-02 06:24:00,64.389,64.4,64.376,64.394,117370000.0
2009-11-02 06:25:00,64.379,64.394,64.374,64.387,112120000.0
2009-11-02 06:26:00,64.377,64.391,64.371,64.384,112440000.0
2009-11-02 06:27:00,64.384,64.384,64.359,64.379,86830000.0
2009-11-02 06:28:00,64.38,64.396,64.376,64.386,60470000.0
2009-11-02 06:29:00,64.357,64.375,64.339,64.352,46260000.0
2009-11-02 06:30:00,64.35,64.353,64.319,64.341,55560000.0
2009-11-02 06:31:00,64.325,64.341,64.325,64.341,88210000.0
2009-11-02 06:32:00,64.323,64.343,64.323,64.334,117240000.0
2009-11-02 06:33:00,64.331,64.331,64.314,64.325,62600000.0
2009-11-02 06:34:00,64.321,64.331,64.319,64.326,47640000.0
2009-11-02 06:35:00,64.308,64.319,64.295,64.301,67140000.0
2009-11-02 06:36:00,64.318,64.336,64.313,64.325,101670000.0
2009-11-02 06:37:00,64.32,64.32,64.293,64.303,75440000.0
2009-11-02 06:38:00,64.297,64.311,64.297,64.309,59010000.0
2009-11-02 06:39:00,64.323,64.325,64.317,64.319,53760000.0
2009-11-02 06:40:00,64.311,64.325,64.29,64.311,80820000.0
2009-11-02 06:41:00,64.288,64.311,64.288,64.302,106030000.0
2009-11-02 06:42:00,64.311,64.311,64.287,64.311,114020000.0
2009-11-02 06:43:00,64.319,64.33,64.314,64.322,91040000.0
2009-11-02 06:44:00,64.314,64.314,64.297,64.297,101820000.0
2009-11-02 06:45:00,64.305,64.322,64.294,64.303,77990000.0
2009-11-02 06:46:00,64.276,64.296,64.276,64.282,80450000.0
2009-11-02 06:47:00,64.285,64.286,64.264,64.279,132140000.0
2009-11-02 06:48:00,64.274,64.281,64.265,64.269,58710000.0
2009-11-02 06:49:00,64.275,64.275,64.26,64.268,96960000.0
2009-11-02 06:50:00,64.257,64.279,64.257,64.272,90810000.0
2009-11-02 06:51:00,64.26,64.278,64.259,64.268,74890000.0
2009-11-02 06:52:00,64.268,64.277,64.258,64.276,122400000.0
2009-11-02 06:53:00,64.272,64.278,64.264,64.278,100590000.0
2009-11-02 06:54:00,64.279,64.281,64.263,64.281,100550000.0
2009-11-02 06:55:00,64.277,64.29,64.271,64.29,83470000.0
2009-11-02 06:56:00,64.288,64.294,64.272,64.293,108760000.0
2009-11-02 06:57:00,64.293,64.298,64.284,64.285,63510000.0
2009-11-02 06:58:00,64.288,64.298,64.28,64.28,21170000.0
2009-11-02 06:59:00,64.288,64.298,64.275,64.289,49810000.0
2009-11-02 07:00:00,64.293,64.293,64.285,64.287,103900000.0
2009-11-02 07:01:00,64.272,64.287,64.272,64.282,125720000.0
2009-11-02 07:02:00,64.265,64.283,64.259,64.271,122520000.0
2009-11-02 07:03:00,64.258,64.284,64.255,64.26,121800000.0
2009-11-02 07:04:00,64.268,64.284,64.256,64.269,82850000.0
2009-11-02 07:05:00,64.266,64.279,64.246,64.256,95690000.0
2009-11-02 07:06:00,64.263,64.263,64.221,64.25,34720000.0
2009-11-02 07:07:00,64.252,64.252,64.235,64.244,68880000.0
2009-11-02 07:08:00,64.25,64.258,64.237,64.239,51050000.0
2009-11-02 07:09:00,64.228,64.232,64.201,64.211,69880000.0
2009-11-02 07:10:00,64.214,64.239,64.208,64.231,69170000.0
2009-11-02 07:11:00,64.229,64.247,64.214,64.247,77320000.0
2009-11-02 07:12:00,64.243,64.253,64.234,64.237,79830000.0
2009-11-02 07:13:00,64.246,64.252,64.234,64.247,79770000.0
2009-11-02 07:14:00,64.235,64.252,64.235,64.241,67030000.0
2009-11-02 07:15:00,64.25,64.25,64.233,64.244,118600000.0
2009-11-02 07:16:00,64.234,64.25,64.222,64.23,157880000.0
2009-11-02 07:17:00,64.232,64.233,64.212,64.232,127180000.0
2009-11-02 07:18:00,64.244,64.248,64.24,64.242,155320000.0
2009-11-02 07:19:00,64.213,64.221,64.205,64.221,72300000.0
2009-11-02 07:20:00,64.224,64.228,64.212,64.227,67680000.0
2009-11-02 07:21:00,64.22,64.22,64.197,64.197,82550000.0
2009-11-02 07:22:00,64.208,64.208,64.184,64.189,107230000.0
2009-11-02 07:23:00,64.184,64.219,64.184,64.21,63460000.0
2009-11-02 07:24:00,64.229,64.247,64.213,64.218,35980000.0
2009-11-02 07:25:00,64.23,64.241,64.229,64.237,31820000.0
2009-11-02 07:26:00,64.242,64.244,64.224,64.243,27610000.0
2009-11-02 07:27:00,64.247,64.254,64.243,64.254,54970000.0
2009-11-02 07:28:00,64.231,64.252,64.229,64.232,37690000.0
2009-11-02 07:29:00,64.229,64.252,64.222,64.231,39020000.0
2009-11-02 07:30:00,64.243,64.243,64.225,64.243,81130000.0
2009-11-02 07:31:00,64.228,64.241,64.228,64.232,95620000.0
2009-11-02 07:32:00,64.23,64.248,64.222,64.235,116640000.0
2009-11-02 07:33:00,64.242,64.245,64.234,64.235,107070000.0
2009-11-02 07:34:00,64.244,64.251,64.234,64.238,61000000.0
2009-11-02 07:35:00,64.222,64.234,64.221,64.23,143880000.0
2009-11-02 07:36:00,64.231,64.243,64.215,64.229,82240000.0
2009-11-02 07:37:00,64.232,64.243,64.222,64.238,56930000.0
2009-11-02 07:38:00,64.231,64.241,64.225,64.239,52310000.0
2009-11-02 07:39:00,64.246,64.252,64.231,64.245,15020000.0
2009-11-02 07:40:00,64.228,64.25,64.226,64.246,55380000.0
2009-11-02 07:41:00,64.24,64.25,64.234,64.25,35510000.0
2009-11-02 07:42:00,64.24,64.255,64.232,64.252,115870000.0
2009-11-02 07:43:00,64.251,64.258,64.25,64.257,105680000.0
2009-11-02 07:44:00,64.233,64.25,64.233,64.241,51320000.0
2009-11-02 07:45:00,64.238,64.241,64.221,64.226,29520000.0
2009-11-02 07:46:00,64.226,64.24,64.208,64.233,48080000.0
2009-11-02 07:47:00,64.247,64.253,64.236,64.253,85530000.0
2009-11-02 07:48:00,64.247,64.253,64.233,64.253,71740000.0
2009-11-02 07:49:00,64.257,64.257,64.247,64.247,158560000.0
2009-11-02 07:50:00,64.241,64.265,64.241,64.256,96700000.0
2009-11-02 07:51:00,64.256,64.256,64.222,64.242,76030000.0
2009-11-02 07:52:00,64.227,64.242,64.218,64.242,45480000.0
2009-11-02 07:53:00,64.276,64.276,64.239,64.27,48250000.0
2009-11-02 07:54:00,64.256,64.261,64.241,64.251,62660000.0
2009-11-02 07:55:00,64.263,64.275,64.263,64.267,60000000.0
2009-11-02 07:56:00,64.25,64.297,64.25,64.28,55730000.0
2009-11-02 07:57:00,64.293,64.302,64.276,64.298,69410000.0
2009-11-02 07:58:00,64.306,64.329,64.299,64.325,80580000.0
2009-11-02 07:59:00,64.337,64.343,64.309,64.321,39690000.0
2009-11-02 08:00:00,64.313,64.313,64.293,64.301,66170000.0
2009-11-02 08:01:00,64.291,64.317,64.291,64.314,44670000.0
2009-11-02 08:02:00,64.303,64.319,64.29,64.31,102770000.0
2009-11-02 08:03:00,64.308,64.31,64.291,64.308,69410000.0
2009-11-02 08:04:00,64.309,64.324,64.302,64.31,59920000.0
2009-11-02 08:05:00,64.325,64.325,64.3,64.307,49200000.0
2009-11-02 08:06:00,64.32,64.32,64.292,64.306,125420000.0
2009-11-02 08:07:00,64.298,64.301,64.283,64.301,119220000.0
2009-11-02 08:08:00,64.304,64.312,64.291,64.299,49480000.0
2009-11-02 08:09:00,64.301,64.301,64.276,64.291,66060000.0
2009-11-02 08:10:00,64.294,64.295,64.274,64.286,41300000.0
2009-11-02 08:11:00,64.294,64.294,64.288,64.288,40360000.0
2009-11-02 08:12:00,64.298,64.301,64.276,64.301,83070000.0
2009-11-02 08:13:00,64.305,64.312,64.295,64.295,90780000.0
2009-11-02 08:14:00,64.315,64.348,64.314,64.335,85090000.0
2009-11-02 08:15:00,64.343,64.343,64.316,64.337,81070000.0
2009-11-02 08:16:00,64.336,64.351,64.322,64.344,98050000.0
2009-11-02 08:17:00,64.35,64.353,64.325,64.353,141100000.0
2009-11-02 08:18:00,64.35,64.35,64.317,64.335,71000000.0
2009-11-02 08:19:00,64.311,64.334,64.305,64.317,107720000.0
2009-11-02 08:20:00,64.296,64.325,64.295,64.313,64030000.0
2009-11-02 08:21:00,64.317,64.322,64.306,64.315,97300000.0
2009-11-02 08:23:00,64.309,64.331,64.301,64.331,72630000.0
2009-11-02 08:24:00,64.32,64.32,64.295,64.308,78350000.0
2009-11-02 08:25:00,64.305,64.32,64.289,64.32,32530000.0
2009-11-02 08:26:00,64.312,64.32,64.284,64.29,81270000.0
2009-11-02 08:27:00,64.291,64.291,64.271,64.285,72010000.0
2009-11-02 08:28:00,64.262,64.288,64.262,64.276,70090000.0
2009-11-02 08:29:00,64.28,64.293,64.262,64.284,89310000.0
2009-11-02 08:30:00,64.276,64.279,64.257,64.26,81300000.0
2009-11-02 08:31:00,64.279,64.29,64.261,64.285,92220000.0
2009-11-02 08:32:00,64.279,64.286,64.279,64.286,114580000.0
2009-11-02 08:33:00,64.295,64.295,64.273,64.277,157230000.0
2009-11-02 08:34:00,64.281,64.303,64.281,64.288,103850000.0
2009-11-02 08:35:00,64.294,64.318,64.294,64.312,129680000.0
2009-11-02 08:36:00,64.337,64.361,64.333,64.341,86970000.0
2009-11-02 08:37:00,64.337,64.348,64.31,64.323,62530000.0
2009-11-02 08:38:00,64.325,64.332,64.313,64.326,85660000.0
2009-11-02 08:39:00,64.31,64.31,64.291,64.308,105830000.0
2009-11-02 08:40:00,64.308,64.309,64.307,64.308,40100000.0
2009-11-02 08:41:00,64.293,64.313,64.293,64.311,40630000.0
2009-11-02 08:42:00,64.301,64.312,64.293,64.31,22910000.0
2009-11-02 08:43:00,64.298,64.307,64.298,64.305,45820000.0
2009-11-02 08:44:00,64.311,64.313,64.292,64.304,26480000.0
2009-11-02 08:45:00,64.316,64.316,64.306,64.306,40240000.0
2009-11-02 08:46:00,64.307,64.317,64.297,64.307,38460000.0
2009-11-02 08:47:00,64.3,64.312,64.295,64.306,105370000.0
2009-11-02 08:48:00,64.318,64.318,64.311,64.313,89670000.0
2009-11-02 08:49:00,64.322,64.323,64.31,64.323,110620000.0
2009-11-02 08:50:00,64.305,64.319,64.304,64.319,93900000.0
2009-11-02 08:51:00,64.33,64.33,64.306,64.317,102680000.0
2009-11-02 08:52:00,64.312,64.315,64.295,64.315,131460000.0
2009-11-02 08:53:00,64.304,64.335,64.304,64.307,64620000.0
2009-11-02 08:54:00,64.324,64.343,64.305,64.33,70480000.0
2009-11-02 08:55:00,64.338,64.339,64.338,64.338,23710000.0
2009-11-02 08:56:00,64.336,64.342,64.322,64.338,35910000.0
2009-11-02 08:57:00,64.343,64.343,64.314,64.329,31260000.0
2009-11-02 08:58:00,64.312,64.329,64.312,64.32,46200000.0
2009-11-02 08:59:00,64.321,64.34,64.318,64.326,128160000.0
2009-11-02 09:00:00,64.325,64.332,64.307,64.318,73890000.0
2009-11-02 09:01:00,64.307,64.33,64.302,64.33,55370000.0
2009-11-02 09:02:00,64.325,64.325,64.291,64.309,27120000.0
2009-11-02 09:03:00,64.299,64.313,64.288,64.305,65940000.0
2009-11-02 09:04:00,64.279,64.301,64.272,64.301,84830000.0
2009-11-02 09:05:00,64.297,64.314,64.285,64.313,124780000.0
2009-11-02 09:06:00,64.32,64.32,64.295,64.304,118530000.0
2009-11-02 09:07:00,64.319,64.33,64.308,64.33,99820000.0
2009-11-02 09:08:00,64.313,64.321,64.312,64.318,42220000.0
2009-11-02 09:09:00,64.325,64.325,64.304,64.314,40100000.0
2009-11-02 09:10:00,64.305,64.32,64.29,64.314,64300000.0
2009-11-02 09:11:00,64.303,64.321,64.293,64.321,51250000.0
2009-11-02 09:12:00,64.325,64.331,64.306,64.331,55820000.0
2009-11-02 09:13:00,64.316,64.329,64.305,64.326,52060000.0
2009-11-02 09:14:00,64.324,64.35,64.305,64.332,70390000.0
2009-11-02 09:15:00,64.351,64.351,64.327,64.337,67060000.0
2009-11-02 09:16:00,64.337,64.358,64.336,64.355,58570000.0
2009-11-02 09:17:00,64.362,64.369,64.346,64.357,53960000.0
2009-11-02 09:18:00,64.37,64.383,64.346,64.383,49820000.0
2009-11-02 09:19:00,64.363,64.378,64.354,64.364,110790000.0
2009-11-02 09:20:00,64.372,64.372,64.355,64.365,62200000.0
2009-11-02 09:21:00,64.365,64.367,64.335,64.355,58270000.0
2009-11-02 09:22:00,64.343,64.343,64.3,64.329,63840000.0
2009-11-02 09:23:00,64.346,64.362,64.334,64.362,124140000.0
2009-11-02 09:24:00,64.352,64.36,64.338,64.346,100710000.0
2009-11-02 09:25:00,64.362,64.364,64.342,64.36,52350000.0
2009-11-02 09:26:00,64.347,64.351,64.334,64.346,73960000.0
2009-11-02 09:27:00,64.347,64.353,64.336,64.351,26310000.0
2009-11-02 09:28:00,64.353,64.353,64.333,64.344,54930000.0
2009-11-02 09:29:00,64.352,64.354,64.336,64.342,87340000.0
2009-11-02 09:30:00,64.354,64.36,64.334,64.357,94210000.0
2009-11-02 09:31:00,64.357,64.365,64.344,64.362,61480000.0
2009-11-02 09:32:00,64.36,64.36,64.344,64.357,110120000.0
2009-11-02 09:33:00,64.353,64.363,64.337,64.343,116910000.0
2009-11-02 09:34:00,64.323,64.359,64.321,64.354,119040000.0
2009-11-02 09:35:00,64.349,64.357,64.334,64.357,78760000.0
2009-11-02 09:36:00,64.345,64.346,64.339,64.346,72800000.0
2009-11-02 09:37:00,64.334,64.342,64.325,64.342,90510000.0
2009-11-02 09:38:00,64.343,64.343,64.323,64.334,79670000.0
2009-11-02 09:39:00,64.336,64.353,64.335,64.335,74980000.0
2009-11-02 09:40:00,64.346,64.349,64.327,64.344,70900000.0
2009-11-02 09:41:00,64.323,64.342,64.323,64.329,83860000.0
2009-11-02 09:42:00,64.346,64.348,64.314,64.348,81480000.0
2009-11-02 09:43:00,64.329,64.352,64.315,64.348,79640000.0
2009-11-02 09:44:00,64.34,64.357,64.314,64.332,77100000.0
2009-11-02 09:45:00,64.344,64.351,64.325,64.345,108550000.0
2009-11-02 09:46:00,64.352,64.352,64.338,64.348,69640000.0
2009-11-02 09:47:00,64.342,64.359,64.328,64.342,86970000.0
2009-11-02 09:48:00,64.361,64.37,64.337,64.355,88040000.0
2009-11-02 09:49:00,64.342,64.361,64.33,64.355,88150000.0
2009-11-02 09:50:00,64.368,64.375,64.352,64.365,116890000.0
2009-11-02 09:51:00,64.373,64.374,64.357,64.374,112570000.0
2009-11-02 09:52:00,64.355,64.372,64.335,64.357,65520000.0
2009-11-02 09:53:00,64.347,64.37,64.334,64.357,70900000.0
2009-11-02 09:54:00,64.374,64.379,64.355,64.375,100620000.0
2009-11-02 09:55:00,64.362,64.384,64.362,64.371,69750000.0
2009-11-02 09:56:00,64.385,64.385,64.364,64.385,40270000.0
2009-11-02 09:57:00,64.396,64.401,64.386,64.393,77370000.0
2009-11-02 09:58:00,64.387,64.405,64.387,64.399,67300000.0
2009-11-02 09:59:00,64.398,64.398,64.364,64.385,125730000.0
2009-11-02 10:00:00,64.368,64.38,64.354,64.38,38080000.0
2009-11-02 10:01:00,64.359,64.366,64.347,64.364,31380000.0
2009-11-02 10:02:00,64.378,64.39,64.362,64.39,42200000.0
2009-11-02 10:03:00,64.397,64.409,64.381,64.407,65310000.0
2009-11-02 10:04:00,64.409,64.409,64.379,64.395,111330000.0
2009-11-02 10:05:00,64.398,64.439,64.398,64.439,64960000.0
2009-11-02 10:06:00,64.454,64.464,64.434,64.444,39560000.0
2009-11-02 10:07:00,64.448,64.477,64.429,64.459,80510000.0
2009-11-02 10:08:00,64.453,64.459,64.411,64.42,56490000.0
2009-11-02 10:09:00,64.406,64.421,64.398,64.415,21610000.0
2009-11-02 10:10:00,64.388,64.401,64.379,64.392,32340000.0
2009-11-02 10:11:00,64.369,64.385,64.358,64.378,57620000.0
2009-11-02 10:12:00,64.37,64.37,64.345,64.368,45440000.0
2009-11-02 10:13:00,64.365,64.384,64.351,64.367,92100000.0
2009-11-02 10:14:00,64.368,64.398,64.368,64.375,82580000.0
2009-11-02 10:15:00,64.39,64.391,64.365,64.386,34590000.0
2009-11-02 10:16:00,64.387,64.413,64.375,64.411,47080000.0
2009-11-02 10:17:00,64.406,64.406,64.378,64.395,55070000.0
2009-11-02 10:18:00,64.393,64.404,64.378,64.388,42260000.0
2009-11-02 10:19:00,64.398,64.406,64.392,64.398,63080000.0
2009-11-02 10:20:00,64.392,64.413,64.385,64.413,41170000.0
2009-11-02 10:21:00,64.402,64.406,64.384,64.406,12410000.0
2009-11-02 10:22:00,64.376,64.4,64.375,64.396,35160000.0
2009-11-02 10:23:00,64.381,64.406,64.367,64.369,44470000.0
2009-11-02 10:24:00,64.393,64.401,64.379,64.401,42330000.0
2009-11-02 10:25:00,64.399,64.423,64.389,64.402,37810000.0
2009-11-02 10:26:00,64.405,64.423,64.399,64.417,46480000.0
2009-11-02 10:27:00,64.418,64.422,64.405,64.41,112770000.0
2009-11-02 10:28:00,64.403,64.433,64.4,64.424,130040000.0
2009-11-02 10:29:00,64.441,64.483,64.439,64.452,63250000.0
2009-11-02 10:30:00,64.464,64.464,64.435,64.457,97380000.0
2009-11-02 10:31:00,64.447,64.463,64.435,64.448,69670000.0
2009-11-02 10:32:00,64.427,64.443,64.417,64.433,73190000.0
2009-11-02 10:33:00,64.425,64.43,64.414,64.424,35790000.0
2009-11-02 10:34:00,64.406,64.456,64.404,64.439,42560000.0
2009-11-02 10:35:00,64.428,64.429,64.41,64.419,101850000.0
2009-11-02 10:36:00,64.432,64.432,64.412,64.427,74500000.0
2009-11-02 10:37:00,64.426,64.445,64.426,64.441,39350000.0
2009-11-02 10:38:00,64.468,64.484,64.424,64.483,54430000.0
2009-11-02 10:39:00,64.485,64.493,64.47,64.491,33480000.0
2009-11-02 10:40:00,64.47,64.494,64.47,64.476,14320000.0
2009-11-02 10:41:00,64.484,64.492,64.474,64.485,46390000.0
2009-11-02 10:42:00,64.476,64.495,64.47,64.491,41030000.0
2009-11-02 10:43:00,64.476,64.488,64.458,64.472,48330000.0
2009-11-02 10:44:00,64.459,64.48,64.459,64.479,94330000.0
2009-11-02 10:45:00,64.487,64.487,64.456,64.475,99960000.0
2009-11-02 10:46:00,64.461,64.481,64.461,64.48,58730000.0
2009-11-02 10:47:00,64.466,64.492,64.466,64.486,84920000.0
2009-11-02 10:48:00,64.5,64.5,64.458,64.489,115510000.0
2009-11-02 10:49:00,64.479,64.479,64.445,64.461,108200000.0
2009-11-02 10:50:00,64.464,64.487,64.456,64.476,39240000.0
2009-11-02 10:51:00,64.499,64.499,64.473,64.487,68050000.0
2009-11-02 10:52:00,64.476,64.509,64.475,64.509,78230000.0
2009-11-02 10:53:00,64.499,64.509,64.497,64.506,72290000.0
2009-11-02 10:54:00,64.518,64.532,64.511,64.53,41340000.0
2009-11-02 10:55:00,64.533,64.568,64.524,64.557,41720000.0
2009-11-02 10:56:00,64.567,64.567,64.54,64.543,85740000.0
2009-11-02 10:57:00,64.557,64.557,64.531,64.543,85550000.0
2009-11-02 10:58:00,64.547,64.558,64.527,64.543,77950000.0
2009-11-02 10:59:00,64.517,64.535,64.504,64.518,92790000.0
2009-11-02 11:00:00,64.525,64.527,64.473,64.477,59020000.0
2009-11-02 11:01:00,64.497,64.505,64.483,64.49,56100000.0
2009-11-02 11:02:00,64.501,64.501,64.485,64.5,81520000.0
2009-11-02 11:03:00,64.5,64.5,64.477,64.487,72620000.0
2009-11-02 11:04:00,64.472,64.483,64.466,64.473,73640000.0
2009-11-02 11:05:00,64.48,64.48,64.477,64.479,63790000.0
2009-11-02 11:06:00,64.48,64.483,64.464,64.48,51620000.0
2009-11-02 11:07:00,64.475,64.493,64.468,64.481,59230000.0
2009-11-02 11:08:00,64.462,64.472,64.458,64.458,55390000.0
2009-11-02 11:09:00,64.479,64.479,64.45,64.469,89990000.0
2009-11-02 11:10:00,64.462,64.506,64.443,64.46,122650000.0
2009-11-02 11:11:00,64.463,64.498,64.454,64.48,94150000.0
2009-11-02 11:12:00,64.504,64.51,64.476,64.476,93770000.0
2009-11-02 11:13:00,64.475,64.482,64.459,64.48,73330000.0
2009-11-02 11:14:00,64.48,64.482,64.462,64.479,145470000.0
2009-11-02 11:15:00,64.482,64.485,64.459,64.476,107150000.0
2009-11-02 11:16:00,64.457,64.467,64.418,64.443,57960000.0
2009-11-02 11:17:00,64.434,64.434,64.414,64.431,61710000.0
2009-11-02 11:18:00,64.439,64.451,64.417,64.431,72390000.0
2009-11-02 11:19:00,64.424,64.437,64.408,64.408,113260000.0
2009-11-02 11:20:00,64.411,64.423,64.385,64.405,91980000.0
2009-11-02 11:21:00,64.404,64.42,64.388,64.413,91280000.0
2009-11-02 11:22:00,64.405,64.415,64.405,64.412,75240000.0
2009-11-02 11:23:00,64.393,64.404,64.393,64.404,71040000.0
2009-11-02 11:24:00,64.419,64.422,64.403,64.415,74970000.0
2009-11-02 11:25:00,64.421,64.433,64.416,64.429,88070000.0
2009-11-02 11:26:00,64.404,64.421,64.404,64.419,82800000.0
2009-11-02 11:27:00,64.428,64.428,64.392,64.409,97930000.0
2009-11-02 11:28:00,64.41,64.445,64.41,64.426,98730000.0
2009-11-02 11:29:00,64.427,64.438,64.407,64.433,66100000.0
2009-11-02 11:30:00,64.438,64.438,64.416,64.423,88570000.0
2009-11-02 11:31:00,64.407,64.432,64.406,64.432,89020000.0
2009-11-02 11:32:00,64.43,64.458,64.43,64.446,78690000.0
2009-11-02 11:33:00,64.47,64.47,64.444,64.444,91310000.0
2009-11-02 11:34:00,64.449,64.471,64.443,64.457,63430000.0
2009-11-02 11:35:00,64.458,64.462,64.442,64.458,93010000.0
2009-11-02 11:36:00,64.461,64.461,64.437,64.438,87650000.0
2009-11-02 11:37:00,64.459,64.46,64.424,64.427,86980000.0
2009-11-02 11:38:00,64.426,64.44,64.414,64.419,75470000.0
2009-11-02 11:39:00,64.428,64.428,64.409,64.409,115790000.0
2009-11-02 11:40:00,64.407,64.418,64.389,64.412,79200000.0
2009-11-02 11:41:00,64.403,64.429,64.395,64.409,122900000.0
2009-11-02 11:42:00,64.432,64.432,64.405,64.422,121540000.0
2009-11-02 11:43:00,64.428,64.45,64.416,64.443,117730000.0
2009-11-02 11:44:00,64.415,64.436,64.41,64.433,95610000.0
2009-11-02 11:45:00,64.443,64.443,64.397,64.416,127430000.0
2009-11-02 11:47:00,64.396,64.421,64.396,64.415,68550000.0
2009-11-02 11:48:00,64.421,64.421,64.402,64.407,71830000.0
2009-11-02 11:49:00,64.421,64.421,64.398,64.421,30790000.0
2009-11-02 11:50:00,64.413,64.423,64.403,64.423,70600000.0
2009-11-02 11:51:00,64.422,64.422,64.407,64.412,76380000.0
2009-11-02 11:52:00,64.404,64.436,64.404,64.423,64690000.0
2009-11-02 11:53:00,64.425,64.443,64.424,64.438,86760000.0
2009-11-02 11:54:00,64.444,64.444,64.427,64.432,80180000.0
2009-11-02 11:55:00,64.434,64.435,64.427,64.427,99630000.0
2009-11-02 11:56:00,64.429,64.443,64.429,64.443,115150000.0
2009-11-02 11:57:00,64.449,64.461,64.436,64.456,156820000.0
2009-11-02 11:58:00,64.451,64.468,64.441,64.444,104910000.0
2009-11-02 11:59:00,64.462,64.467,64.446,64.454,130020000.0
2009-11-02 12:00:00,64.469,64.469,64.444,64.464,81410000.0
2009-11-02 12:01:00,64.463,64.492,64.457,64.482,62800000.0
2009-11-02 12:02:00,64.485,64.497,64.448,64.481,85980000.0
2009-11-02 12:03:00,64.487,64.497,64.468,64.475,119850000.0
2009-11-02 12:04:00,64.466,64.48,64.466,64.47,44540000.0
2009-11-02 12:05:00,64.47,64.47,64.449,64.459,44600000.0
2009-11-02 12:06:00,64.466,64.466,64.459,64.459,24510000.0
2009-11-02 12:07:00,64.473,64.482,64.466,64.476,46520000.0
2009-11-02 12:08:00,64.478,64.48,64.477,64.478,32190000.0
2009-11-02 12:09:00,64.483,64.483,64.447,64.449,38870000.0
2009-11-02 12:10:00,64.465,64.48,64.454,64.48,42170000.0
2009-11-02 12:11:00,64.483,64.483,64.452,64.46,93960000.0
2009-11-02 12:12:00,64.465,64.466,64.45,64.464,96960000.0
2009-11-02 12:13:00,64.458,64.469,64.445,64.449,123880000.0
2009-11-02 12:14:00,64.433,64.454,64.432,64.435,87130000.0
2009-11-02 12:15:00,64.448,64.464,64.446,64.457,99730000.0
2009-11-02 12:16:00,64.435,64.462,64.435,64.458,126680000.0
2009-11-02 12:17:00,64.429,64.454,64.424,64.446,72330000.0
2009-11-02 12:18:00,64.447,64.447,64.425,64.43,77630000.0
2009-11-02 12:19:00,64.442,64.443,64.427,64.443,25260000.0
2009-11-02 12:20:00,64.425,64.443,64.425,64.432,37130000.0
2009-11-02 12:21:00,64.445,64.447,64.44,64.44,33740000.0
2009-11-02 12:22:00,64.431,64.453,64.422,64.449,43810000.0
2009-11-02 12:23:00,64.423,64.451,64.423,64.441,129170000.0
2009-11-02 12:24:00,64.457,64.457,64.425,64.443,67610000.0
2009-11-02 12:25:00,64.435,64.442,64.426,64.437,50680000.0
2009-11-02 12:26:00,64.431,64.44,64.427,64.436,26360000.0
2009-11-02 12:27:00,64.438,64.438,64.405,64.419,70070000.0
2009-11-02 12:28:00,64.41,64.424,64.407,64.414,76840000.0
2009-11-02 12:29:00,64.418,64.43,64.405,64.425,123780000.0
2009-11-02 12:30:00,64.442,64.442,64.415,64.427,117550000.0
2009-11-02 12:31:00,64.437,64.437,64.428,64.432,106640000.0
2009-11-02 12:32:00,64.433,64.445,64.421,64.427,44650000.0
2009-11-02 12:33:00,64.433,64.433,64.403,64.424,42200000.0
2009-11-02 12:34:00,64.415,64.424,64.396,64.407,65400000.0
2009-11-02 12:35:00,64.418,64.42,64.397,64.41,61110000.0
2009-11-02 12:36:00,64.395,64.411,64.381,64.395,57800000.0
2009-11-02 12:37:00,64.402,64.41,64.386,64.405,51200000.0
2009-11-02 12:38:00,64.402,64.413,64.393,64.395,75770000.0
2009-11-02 12:39:00,64.409,64.409,64.375,64.386,73190000.0
2009-11-02 12:40:00,64.384,64.412,64.378,64.412,60220000.0
2009-11-02 12:41:00,64.421,64.43,64.398,64.414,48330000.0
2009-11-02 12:42:00,64.418,64.418,64.397,64.413,41370000.0
2009-11-02 12:43:00,64.404,64.422,64.403,64.41,111970000.0
2009-11-02 12:44:00,64.42,64.421,64.401,64.412,62720000.0
2009-11-02 12:45:00,64.419,64.419,64.394,64.404,59210000.0
2009-11-02 12:46:00,64.4,64.401,64.383,64.395,64540000.0
2009-11-02 12:47:00,64.381,64.392,64.374,64.392,129120000.0
2009-11-02 12:48:00,64.389,64.39,64.373,64.389,97280000.0
2009-11-02 12:50:00,64.381,64.392,64.366,64.373,71730000.0
2009-11-02 12:51:00,64.385,64.386,64.38,64.38,72760000.0
2009-11-02 12:52:00,64.369,64.383,64.365,64.37,27120000.0
2009-11-02 12:53:00,64.375,64.381,64.365,64.38,79820000.0
2009-11-02 12:54:00,64.377,64.381,64.377,64.379,76230000.0
2009-11-02 12:55:00,64.375,64.375,64.356,64.364,63910000.0
2009-11-02 12:56:00,64.365,64.372,64.353,64.368,93390000.0
2009-11-02 12:57:00,64.386,64.388,64.381,64.381,74050000.0
2009-11-02 12:58:00,64.352,64.362,64.352,64.356,90740000.0
2009-11-02 12:59:00,64.361,64.369,64.351,64.365,119440000.0
2009-11-02 13:00:00,64.378,64.378,64.354,64.372,158110000.0
2009-11-02 13:01:00,64.352,64.373,64.351,64.353,103120000.0
2009-11-02 13:02:00,64.351,64.36,64.336,64.348,124290000.0
2009-11-02 13:03:00,64.354,64.354,64.315,64.329,85020000.0
2009-11-02 13:04:00,64.297,64.314,64.278,64.278,65870000.0
2009-11-02 13:05:00,64.264,64.274,64.241,64.257,84400000.0
2009-11-02 13:06:00,64.249,64.254,64.232,64.246,105960000.0
2009-11-02 13:07:00,64.249,64.29,64.249,64.286,39770000.0
2009-11-02 13:08:00,64.279,64.308,64.272,64.3,44420000.0
2009-11-02 13:09:00,64.298,64.298,64.27,64.275,24920000.0
2009-11-02 13:10:00,64.268,64.288,64.259,64.271,49860000.0
2009-11-02 13:11:00,64.244,64.259,64.234,64.256,27830000.0
2009-11-02 13:12:00,64.254,64.27,64.248,64.265,38130000.0
2009-11-02 13:13:00,64.26,64.27,64.254,64.262,42690000.0
2009-11-02 13:14:00,64.239,64.262,64.233,64.251,100520000.0
2009-11-02 13:15:00,64.252,64.252,64.218,64.218,88380000.0
2009-11-02 13:16:00,64.23,64.265,64.23,64.257,110370000.0
2009-11-02 13:17:00,64.271,64.271,64.233,64.24,90110000.0
2009-11-02 13:18:00,64.249,64.249,64.226,64.24,104140000.0
2009-11-02 13:19:00,64.223,64.249,64.222,64.231,121350000.0
2009-11-02 13:20:00,64.248,64.272,64.235,64.251,59460000.0
2009-11-02 13:21:00,64.266,64.267,64.232,64.248,71020000.0
2009-11-02 13:22:00,64.228,64.237,64.213,64.229,25020000.0
2009-11-02 13:23:00,64.236,64.236,64.208,64.229,36690000.0
2009-11-02 13:24:00,64.242,64.242,64.205,64.219,35850000.0
2009-11-02 13:25:00,64.218,64.218,64.195,64.214,45240000.0
2009-11-02 13:26:00,64.191,64.213,64.179,64.203,127050000.0
2009-11-02 13:27:00,64.224,64.227,64.209,64.225,71380000.0
2009-11-02 13:28:00,64.216,64.243,64.214,64.235,58860000.0
2009-11-02 13:29:00,64.207,64.233,64.206,64.233,28560000.0
2009-11-02 13:30:00,64.245,64.252,64.219,64.235,73560000.0
2009-11-02 13:31:00,64.237,64.251,64.226,64.242,72210000.0
2009-11-02 13:32:00,64.235,64.251,64.218,64.247,114560000.0
2009-11-02 13:33:00,64.233,64.242,64.218,64.234,115130000.0
2009-11-02 13:34:00,64.224,64.232,64.214,64.223,97470000.0
2009-11-02 13:35:00,64.195,64.217,64.195,64.207,40210000.0
2009-11-02 13:36:00,64.221,64.231,64.209,64.231,43480000.0
2009-11-02 13:37:00,64.234,64.253,64.231,64.243,63020000.0
2009-11-02 13:38:00,64.25,64.25,64.212,64.229,50740000.0
2009-11-02 13:39:00,64.236,64.243,64.212,64.238,61450000.0
2009-11-02 13:40:00,64.231,64.238,64.217,64.232,52240000.0
2009-11-02 13:41:00,64.245,64.248,64.228,64.245,82160000.0
2009-11-02 13:42:00,64.247,64.252,64.231,64.246,69190000.0
2009-11-02 13:43:00,64.26,64.26,64.247,64.248,59400000.0
2009-11-02 13:44:00,64.258,64.263,64.234,64.234,48920000.0
2009-11-02 13:45:00,64.236,64.262,64.235,64.255,50600000.0
2009-11-02 13:46:00,64.263,64.281,64.263,64.269,103520000.0
2009-11-02 13:47:00,64.269,64.282,64.262,64.274,70760000.0
2009-11-02 13:48:00,64.27,64.27,64.245,64.248,56790000.0
2009-11-02 13:49:00,64.245,64.263,64.241,64.261,63720000.0
2009-11-02 13:50:00,64.268,64.273,64.257,64.272,137190000.0
2009-11-02 13:51:00,64.269,64.277,64.255,64.277,94810000.0
2009-11-02 13:52:00,64.278,64.296,64.271,64.296,48140000.0
2009-11-02 13:53:00,64.27,64.284,64.265,64.265,70290000.0
2009-11-02 13:54:00,64.268,64.27,64.244,64.266,23380000.0
2009-11-02 13:55:00,64.26,64.26,64.229,64.26,61870000.0
2009-11-02 13:56:00,64.248,64.252,64.235,64.25,88950000.0
2009-11-02 13:57:00,64.249,64.249,64.235,64.24,88190000.0
2009-11-02 13:58:00,64.239,64.247,64.23,64.247,56830000.0
2009-11-02 13:59:00,64.247,64.257,64.238,64.247,98080000.0
2009-11-02 14:00:00,64.233,64.254,64.233,64.25,104550000.0
2009-11-02 14:01:00,64.258,64.263,64.253,64.257,109410000.0
2009-11-02 14:02:00,64.278,64.28,64.26,64.276,71600000.0
2009-11-02 14:03:00,64.284,64.284,64.263,64.27,76120000.0
2009-11-02 14:04:00,64.251,64.265,64.251,64.265,83890000.0
2009-11-02 14:06:00,64.264,64.272,64.255,64.271,57680000.0
2009-11-02 14:08:00,64.274,64.278,64.261,64.267,59020000.0
2009-11-02 14:09:00,64.273,64.273,64.254,64.267,70460000.0
2009-11-02 14:10:00,64.26,64.26,64.243,64.254,29170000.0
2009-11-02 14:11:00,64.251,64.251,64.234,64.245,68890000.0
2009-11-02 14:12:00,64.263,64.263,64.235,64.25,73910000.0
2009-11-02 14:14:00,64.24,64.24,64.222,64.235,65700000.0
2009-11-02 14:15:00,64.23,64.23,64.214,64.226,84110000.0
2009-11-02 14:16:00,64.214,64.234,64.214,64.225,34780000.0
2009-11-02 14:17:00,64.192,64.214,64.176,64.18,75960000.0
2009-11-02 14:18:00,64.185,64.203,64.163,64.197,82240000.0
2009-11-02 14:19:00,64.2,64.237,64.2,64.222,66800000.0
2009-11-02 14:20:00,64.23,64.242,64.209,64.226,101790000.0
2009-11-02 14:21:00,64.23,64.244,64.217,64.233,79830000.0
2009-11-02 14:22:00,64.241,64.248,64.232,64.237,94750000.0
2009-11-02 14:23:00,64.241,64.241,64.221,64.236,120950000.0
2009-11-02 14:24:00,64.247,64.247,64.239,64.239,155550000.0
2009-11-02 14:25:00,64.218,64.234,64.214,64.224,99780000.0
2009-11-02 14:26:00,64.206,64.233,64.206,64.22,134820000.0
2009-11-02 14:27:00,64.246,64.248,64.216,64.229,87800000.0
2009-11-02 14:28:00,64.216,64.241,64.211,64.231,64960000.0
2009-11-02 14:29:00,64.218,64.22,64.195,64.206,91970000.0
2009-11-02 14:30:00,64.208,64.223,64.203,64.223,109950000.0
2009-11-02 14:31:00,64.211,64.221,64.208,64.217,38620000.0
2009-11-02 14:32:00,64.219,64.22,64.203,64.211,44570000.0
2009-11-02 14:33:00,64.2,64.213,64.2,64.209,28400000.0
2009-11-02 14:34:00,64.193,64.202,64.175,64.183,51800000.0
2009-11-02 14:35:00,64.185,64.203,64.174,64.192,26960000.0
2009-11-02 14:36:00,64.203,64.203,64.182,64.194,40450000.0
2009-11-02 14:37:00,64.194,64.194,64.18,64.181,45130000.0
2009-11-02 14:38:00,64.191,64.203,64.181,64.196,102150000.0
2009-11-02 14:39:00,64.194,64.23,64.178,64.212,92080000.0
2009-11-02 14:40:00,64.205,64.212,64.19,64.202,118990000.0
2009-11-02 14:41:00,64.203,64.212,64.194,64.205,96700000.0
2009-11-02 14:42:00,64.197,64.212,64.196,64.2,109410000.0
2009-11-02 14:43:00,64.21,64.218,64.203,64.215,122830000.0
2009-11-02 14:44:00,64.218,64.23,64.207,64.216,65600000.0
2009-11-02 14:45:00,64.235,64.236,64.223,64.233,77130000.0
2009-11-02 14:46:00,64.238,64.239,64.224,64.234,23180000.0
2009-11-02 14:47:00,64.231,64.243,64.224,64.23,40380000.0
2009-11-02 14:48:00,64.245,64.253,64.234,64.247,38810000.0
2009-11-02 14:49:00,64.254,64.254,64.229,64.243,49350000.0
2009-11-02 14:50:00,64.237,64.252,64.227,64.246,132440000.0
2009-11-02 14:51:00,64.248,64.254,64.245,64.249,69360000.0
2009-11-02 14:52:00,64.258,64.281,64.245,64.273,54890000.0
2009-11-02 14:53:00,64.285,64.289,64.281,64.283,27690000.0
2009-11-02 14:54:00,64.296,64.302,64.274,64.286,70120000.0
2009-11-02 14:55:00,64.272,64.29,64.268,64.28,81650000.0
2009-11-02 14:56:00,64.28,64.296,64.273,64.279,117920000.0
2009-11-02 14:57:00,64.285,64.293,64.275,64.289,115630000.0
2009-11-02 14:58:00,64.284,64.294,64.276,64.284,100950000.0
2009-11-02 14:59:00,64.278,64.288,64.276,64.278,40180000.0
2009-11-02 15:00:00,64.285,64.288,64.274,64.284,40980000.0
2009-11-02 15:01:00,64.269,64.296,64.262,64.286,57670000.0
2009-11-02 15:02:00,64.277,64.29,64.266,64.279,58480000.0
2009-11-02 15:03:00,64.291,64.291,64.271,64.285,59130000.0
2009-11-02 15:04:00,64.296,64.299,64.271,64.291,56390000.0
2009-11-02 15:05:00,64.284,64.3,64.276,64.288,79230000.0
2009-11-02 15:06:00,64.284,64.292,64.275,64.29,66430000.0
2009-11-02 15:07:00,64.288,64.293,64.276,64.276,58810000.0
2009-11-02 15:08:00,64.277,64.277,64.26,64.263,56080000.0
2009-11-02 15:09:00,64.281,64.288,64.255,64.262,43970000.0
2009-11-02 15:10:00,64.264,64.281,64.264,64.278,109380000.0
2009-11-02 15:11:00,64.266,64.283,64.262,64.274,68350000.0
2009-11-02 15:12:00,64.285,64.286,64.28,64.283,60240000.0
2009-11-02 15:13:00,64.282,64.282,64.262,64.279,67920000.0
2009-11-02 15:14:00,64.281,64.288,64.263,64.286,129220000.0
2009-11-02 15:15:00,64.283,64.294,64.275,64.279,95750000.0
2009-11-02 15:16:00,64.288,64.294,64.282,64.294,53120000.0
2009-11-02 15:17:00,64.288,64.293,64.272,64.291,67770000.0
2009-11-02 15:18:00,64.288,64.294,64.268,64.286,28710000.0
2009-11-02 15:19:00,64.277,64.292,64.275,64.288,67540000.0
2009-11-02 15:20:00,64.281,64.281,64.262,64.281,89560000.0
2009-11-02 15:21:00,64.28,64.294,64.274,64.286,89280000.0
2009-11-02 15:22:00,64.287,64.291,64.272,64.279,61080000.0
2009-11-02 15:23:00,64.28,64.284,64.265,64.276,107790000.0
2009-11-02 15:24:00,64.279,64.284,64.272,64.283,112930000.0
2009-11-02 15:25:00,64.286,64.293,64.273,64.286,114620000.0
2009-11-02 15:26:00,64.265,64.284,64.265,64.272,81570000.0
2009-11-02 15:27:00,64.293,64.293,64.265,64.271,69070000.0
2009-11-02 15:28:00,64.286,64.286,64.263,64.285,87120000.0
2009-11-02 15:29:00,64.29,64.296,64.275,64.292,81230000.0
2009-11-02 15:30:00,64.295,64.297,64.29,64.296,79480000.0
2009-11-02 15:31:00,64.297,64.332,64.297,64.327,76040000.0
2009-11-02 15:32:00,64.327,64.327,64.315,64.325,78870000.0
2009-11-02 15:33:00,64.322,64.322,64.305,64.318,82130000.0
2009-11-02 15:34:00,64.3,64.33,64.296,64.316,83080000.0
2009-11-02 15:35:00,64.303,64.316,64.289,64.312,87720000.0
2009-11-02 15:36:00,64.323,64.323,64.3,64.305,109300000.0
2009-11-02 15:37:00,64.308,64.318,64.296,64.305,73470000.0
2009-11-02 15:38:00,64.299,64.311,64.292,64.309,94560000.0
2009-11-02 15:39:00,64.321,64.342,64.313,64.331,88470000.0
2009-11-02 15:40:00,64.336,64.34,64.326,64.33,80480000.0
2009-11-02 15:41:00,64.334,64.34,64.324,64.34,118590000.0
2009-11-02 15:42:00,64.334,64.338,64.329,64.338,115210000.0
2009-11-02 15:43:00,64.327,64.333,64.311,64.327,70940000.0
2009-11-02 15:44:00,64.334,64.337,64.295,64.325,73940000.0
2009-11-02 15:45:00,64.343,64.345,64.337,64.337,102530000.0
2009-11-02 15:46:00,64.318,64.33,64.311,64.321,81110000.0
2009-11-02 15:47:00,64.317,64.331,64.314,64.329,44220000.0
2009-11-02 15:48:00,64.331,64.338,64.32,64.337,77280000.0
2009-11-02 15:49:00,64.341,64.352,64.338,64.345,77880000.0
2009-11-02 15:50:00,64.335,64.357,64.334,64.345,124600000.0
2009-11-02 15:51:00,64.332,64.351,64.332,64.342,40060000.0
2009-11-02 15:52:00,64.335,64.342,64.33,64.34,33960000.0
2009-11-02 15:53:00,64.339,64.358,64.335,64.358,45010000.0
2009-11-02 15:54:00,64.353,64.361,64.332,64.361,72020000.0
2009-11-02 15:55:00,64.366,64.372,64.356,64.363,122750000.0
2009-11-02 15:56:00,64.361,64.393,64.355,64.393,67780000.0
2009-11-02 15:57:00,64.39,64.393,64.367,64.383,38740000.0
2009-11-02 15:58:00,64.375,64.387,64.357,64.373,84540000.0
2009-11-02 15:59:00,64.363,64.371,64.338,64.351,63590000.0
2009-11-02 16:00:00,64.365,64.369,64.35,64.366,22510000.0
2009-11-02 16:01:00,64.374,64.387,64.36,64.371,25590000.0
2009-11-02 16:02:00,64.389,64.389,64.351,64.361,48550000.0
2009-11-02 16:03:00,64.364,64.364,64.334,64.341,43010000.0
2009-11-02 16:04:00,64.34,64.358,64.338,64.355,81710000.0
2009-11-02 16:05:00,64.358,64.36,64.336,64.348,81690000.0
2009-11-02 16:06:00,64.337,64.337,64.31,64.314,32770000.0
2009-11-02 16:07:00,64.317,64.324,64.302,64.316,47190000.0
2009-11-02 16:08:00,64.314,64.334,64.314,64.334,58290000.0
2009-11-02 16:09:00,64.33,64.33,64.305,64.319,44320000.0
2009-11-02 16:10:00,64.322,64.322,64.302,64.316,64500000.0
2009-11-02 16:11:00,64.316,64.316,64.296,64.316,39710000.0
2009-11-02 16:12:00,64.315,64.32,64.31,64.314,15400000.0
2009-11-02 16:13:00,64.317,64.327,64.308,64.322,37900000.0
2009-11-02 16:14:00,64.328,64.329,64.326,64.326,41550000.0
2009-11-02 16:15:00,64.315,64.321,64.293,64.312,47040000.0
2009-11-02 16:16:00,64.298,64.313,64.293,64.313,29870000.0
2009-11-02 16:17:00,64.313,64.313,64.29,64.312,48470000.0
2009-11-02 16:18:00,64.307,64.32,64.303,64.316,119110000.0
2009-11-02 16:19:00,64.321,64.322,64.304,64.316,127240000.0
2009-11-02 16:20:00,64.317,64.333,64.303,64.323,64050000.0
2009-11-02 16:21:00,64.328,64.33,64.314,64.32,99580000.0
2009-11-02 16:22:00,64.321,64.331,64.313,64.326,73110000.0
2009-11-02 16:23:00,64.31,64.321,64.305,64.313,65090000.0
2009-11-02 16:24:00,64.315,64.333,64.306,64.317,29960000.0
2009-11-02 16:25:00,64.309,64.327,64.308,64.326,39710000.0
2009-11-02 16:26:00,64.323,64.348,64.31,64.348,113570000.0
2009-11-02 16:27:00,64.334,64.34,64.327,64.338,72720000.0
2009-11-02 16:28:00,64.332,64.339,64.332,64.336,38420000.0
2009-11-02 16:29:00,64.331,64.336,64.331,64.336,57700000.0
2009-11-02 16:30:00,64.34,64.34,64.331,64.338,24520000.0
2009-11-02 16:31:00,64.347,64.354,64.344,64.354,10150000.0
2009-11-02 16:32:00,64.35,64.357,64.343,64.353,43860000.0
2009-11-02 16:33:00,64.365,64.383,64.355,64.381,42570000.0
2009-11-02 16:34:00,64.389,64.393,64.377,64.382,56360000.0
2009-11-02 16:35:00,64.381,64.385,64.373,64.376,95440000.0
2009-11-02 16:36:00,64.379,64.389,64.354,64.376,114510000.0
2009-11-02 16:37:00,64.364,64.382,64.364,64.376,60580000.0
2009-11-02 16:38:00,64.353,64.38,64.353,64.362,87210000.0
2009-11-02 16:39:00,64.376,64.382,64.363,64.368,111930000.0
2009-11-02 16:40:00,64.367,64.38,64.353,64.367,111200000.0
2009-11-02 16:41:00,64.36,64.368,64.345,64.366,41430000.0
2009-11-02 16:42:00,64.37,64.379,64.357,64.37,70650000.0
2009-11-02 16:43:00,64.372,64.382,64.354,64.366,78990000.0
2009-11-02 16:44:00,64.361,64.37,64.342,64.354,72560000.0
2009-11-02 16:45:00,64.365,64.372,64.342,64.37,46100000.0
2009-11-02 16:46:00,64.365,64.373,64.347,64.359,46660000.0
2009-11-02 16:47:00,64.36,64.36,64.325,64.33,97810000.0
2009-11-02 16:48:00,64.352,64.358,64.321,64.358,79440000.0
2009-11-02 16:49:00,64.354,64.359,64.336,64.341,75870000.0
2009-11-02 16:50:00,64.359,64.373,64.347,64.36,85730000.0
2009-11-02 16:51:00,64.371,64.371,64.345,64.351,69080000.0
2009-11-02 16:52:00,64.352,64.369,64.345,64.352,54410000.0
2009-11-02 16:53:00,64.365,64.431,64.358,64.426,89590000.0
2009-11-02 16:54:00,64.439,64.447,64.417,64.421,77140000.0
2009-11-02 16:55:00,64.432,64.435,64.385,64.395,72040000.0
2009-11-02 16:56:00,64.404,64.413,64.395,64.408,61110000.0
2009-11-02 16:57:00,64.42,64.424,64.405,64.418,50830000.0
2009-11-02 16:58:00,64.408,64.44,64.408,64.436,58530000.0
2009-11-02 16:59:00,64.413,64.437,64.394,64.427,55890000.0
2009-11-02 17:00:00,64.426,64.663,64.42,64.661,94080000.0
2009-11-02 17:01:00,64.674,64.714,64.656,64.675,122010000.0
2009-11-02 17:02:00,64.691,64.718,64.684,64.704,89310000.0
2009-11-02 17:03:00,64.718,64.788,64.686,64.779,105510000.0
2009-11-02 17:04:00,64.778,64.87,64.772,64.808,81400000.0
2009-11-02 17:05:00,64.837,64.849,64.8,64.822,150710000.0
2009-11-02 17:06:00,64.787,64.811,64.752,64.774,116710000.0
2009-11-02 17:07:00,64.737,64.756,64.723,64.741,65370000.0
2009-11-02 17:08:00,64.73,64.743,64.704,64.735,69860000.0
2009-11-02 17:09:00,64.711,64.711,64.657,64.693,78540000.0
2009-11-02 17:10:00,64.646,64.686,64.631,64.678,117880000.0
2009-11-02 17:11:00,64.682,64.697,64.666,64.682,103670000.0
2009-11-02 17:12:00,64.676,64.692,64.656,64.671,89710000.0
2009-11-02 17:13:00,64.658,64.675,64.641,64.641,77780000.0
2009-11-02 17:14:00,64.662,64.677,64.634,64.654,69720000.0
2009-11-02 17:15:00,64.686,64.732,64.663,64.732,78340000.0
2009-11-02 17:16:00,64.708,64.741,64.707,64.727,84890000.0
2009-11-02 17:17:00,64.709,64.78,64.709,64.776,87390000.0
2009-11-02 17:18:00,64.791,64.8,64.761,64.777,107920000.0
2009-11-02 17:19:00,64.78,64.788,64.747,64.76,94830000.0
2009-11-02 17:20:00,64.773,64.779,64.739,64.76,72300000.0
2009-11-02 17:21:00,64.768,64.777,64.723,64.732,93460000.0
2009-11-02 17:22:00,64.722,64.751,64.698,64.744,87000000.0
2009-11-02 17:23:00,64.759,64.769,64.734,64.763,81890000.0
2009-11-02 17:24:00,64.748,64.75,64.718,64.726,100300000.0
2009-11-02 17:25:00,64.742,64.77,64.721,64.761,60260000.0
2009-11-02 17:26:00,64.75,64.76,64.733,64.759,89530000.0
2009-11-02 17:27:00,64.76,64.771,64.746,64.748,81010000.0
2009-11-02 17:28:00,64.756,64.767,64.729,64.767,82830000.0
2009-11-02 17:29:00,64.757,64.772,64.746,64.758,77710000.0
2009-11-02 17:30:00,64.756,64.841,64.745,64.831,120880000.0
2009-11-02 17:31:00,64.839,64.852,64.8,64.809,77830000.0
2009-11-02 17:32:00,64.816,64.836,64.803,64.816,128980000.0
2009-11-02 17:33:00,64.825,64.831,64.795,64.805,130330000.0
2009-11-02 17:34:00,64.81,64.815,64.785,64.81,125410000.0
2009-11-02 17:35:00,64.806,64.83,64.804,64.829,98780000.0
2009-11-02 17:36:00,64.83,64.832,64.813,64.832,122060000.0
2009-11-02 17:37:00,64.805,64.819,64.796,64.808,88210000.0
2009-11-02 17:38:00,64.817,64.82,64.814,64.816,53980000.0
2009-11-02 17:39:00,64.82,64.826,64.804,64.811,83340000.0
2009-11-02 17:40:00,64.826,64.843,64.813,64.834,87250000.0
2009-11-02 17:41:00,64.843,64.859,64.818,64.836,105500000.0
2009-11-02 17:42:00,64.825,64.844,64.817,64.83,92830000.0
2009-11-02 17:43:00,64.828,64.828,64.816,64.818,82840000.0
2009-11-02 17:44:00,64.797,64.806,64.776,64.778,55960000.0
2009-11-02 17:45:00,64.785,64.788,64.762,64.776,109670000.0
2009-11-02 17:46:00,64.748,64.77,64.735,64.746,100980000.0
2009-11-02 17:47:00,64.727,64.746,64.722,64.731,101170000.0
2009-11-02 17:48:00,64.74,64.743,64.714,64.736,62920000.0
2009-11-02 17:49:00,64.74,64.757,64.725,64.737,94760000.0
2009-11-02 17:50:00,64.75,64.764,64.739,64.74,50660000.0
2009-11-02 17:51:00,64.76,64.763,64.748,64.763,58400000.0
2009-11-02 17:52:00,64.744,64.75,64.703,64.703,87520000.0
2009-11-02 17:53:00,64.715,64.729,64.705,64.714,89840000.0
2009-11-02 17:54:00,64.727,64.737,64.706,64.722,106660000.0
2009-11-02 17:55:00,64.735,64.741,64.719,64.722,77550000.0
2009-11-02 17:56:00,64.719,64.733,64.706,64.733,89060000.0
2009-11-02 17:57:00,64.728,64.743,64.714,64.739,82950000.0
2009-11-02 17:58:00,64.727,64.741,64.712,64.719,84720000.0
2009-11-02 17:59:00,64.729,64.742,64.718,64.721,79920000.0
2009-11-02 18:00:00,64.718,64.751,64.685,64.686,120390000.0
2009-11-02 18:01:00,64.695,64.699,64.666,64.699,58550000.0
2009-11-02 18:02:00,64.681,64.706,64.677,64.705,109370000.0
2009-11-02 18:03:00,64.709,64.709,64.678,64.702,73120000.0
2009-11-02 18:04:00,64.675,64.693,64.656,64.676,96530000.0
2009-11-02 18:05:00,64.678,64.721,64.678,64.707,86220000.0
2009-11-02 18:06:00,64.74,64.742,64.725,64.74,56530000.0
2009-11-02 18:07:00,64.746,64.746,64.72,64.73,62030000.0
2009-11-02 18:08:00,64.728,64.73,64.708,64.714,113190000.0
2009-11-02 18:09:00,64.727,64.728,64.696,64.718,134070000.0
2009-11-02 18:10:00,64.721,64.721,64.698,64.703,100940000.0
2009-11-02 18:11:00,64.707,64.716,64.7,64.715,136160000.0
2009-11-02 18:12:00,64.722,64.743,64.716,64.716,143900000.0
2009-11-02 18:13:00,64.73,64.74,64.724,64.739,85030000.0
2009-11-02 18:14:00,64.741,64.746,64.735,64.738,81110000.0
2009-11-02 18:15:00,64.735,64.744,64.714,64.714,102700000.0
2009-11-02 18:16:00,64.731,64.763,64.73,64.75,63130000.0
2009-11-02 18:17:00,64.753,64.776,64.747,64.771,113150000.0
2009-11-02 18:18:00,64.773,64.784,64.757,64.759,164800000.0
2009-11-02 18:19:00,64.765,64.796,64.765,64.79,154070000.0
2009-11-02 18:20:00,64.79,64.802,64.787,64.795,89350000.0
2009-11-02 18:21:00,64.807,64.811,64.793,64.805,76980000.0
2009-11-02 18:22:00,64.811,64.837,64.808,64.832,57420000.0
2009-11-02 18:23:00,64.84,64.852,64.834,64.844,106570000.0
2009-11-02 18:24:00,64.864,64.864,64.839,64.846,129890000.0
2009-11-02 18:25:00,64.858,64.858,64.826,64.841,122030000.0
2009-11-02 18:26:00,64.851,64.852,64.842,64.85,89840000.0
2009-11-02 18:27:00,64.836,64.85,64.819,64.819,81390000.0
2009-11-02 18:28:00,64.823,64.827,64.801,64.813,125490000.0
2009-11-02 18:29:00,64.794,64.806,64.79,64.8,133280000.0
2009-11-02 18:30:00,64.821,64.822,64.795,64.822,103870000.0
2009-11-02 18:31:00,64.808,64.815,64.786,64.809,66830000.0
2009-11-02 18:32:00,64.786,64.808,64.786,64.808,66280000.0
2009-11-02 18:33:00,64.812,64.812,64.787,64.789,60160000.0
2009-11-02 18:34:00,64.781,64.797,64.77,64.785,86430000.0
2009-11-02 18:35:00,64.785,64.792,64.772,64.792,61970000.0
2009-11-02 18:36:00,64.812,64.814,64.791,64.805,78750000.0
2009-11-02 18:37:00,64.809,64.815,64.799,64.814,83880000.0
2009-11-02 18:38:00,64.814,64.814,64.794,64.811,121640000.0
2009-11-02 18:39:00,64.81,64.81,64.787,64.794,109570000.0
2009-11-02 18:40:00,64.789,64.808,64.789,64.802,106930000.0
2009-11-02 18:41:00,64.784,64.811,64.784,64.804,96300000.0
2009-11-02 18:42:00,64.802,64.802,64.786,64.789,63320000.0
2009-11-02 18:43:00,64.798,64.801,64.791,64.799,47600000.0
2009-11-02 18:44:00,64.804,64.804,64.784,64.801,55880000.0
2009-11-02 18:45:00,64.802,64.803,64.773,64.801,86870000.0
2009-11-02 18:46:00,64.798,64.801,64.782,64.782,120590000.0
2009-11-02 18:47:00,64.787,64.802,64.786,64.786,68360000.0
2009-11-02 18:48:00,64.803,64.803,64.782,64.797,46990000.0
2009-11-02 18:51:00,64.803,64.803,64.787,64.797,74250000.0
2009-11-02 18:52:00,64.774,64.793,64.774,64.792,84310000.0
2009-11-02 18:53:00,64.789,64.789,64.776,64.776,32450000.0
2009-11-02 18:54:00,64.803,64.803,64.778,64.793,80500000.0
2009-11-02 18:55:00,64.772,64.801,64.772,64.796,82280000.0
2009-11-02 18:56:00,64.796,64.796,64.791,64.795,63810000.0
2009-11-02 18:57:00,64.802,64.808,64.794,64.8,88190000.0
2009-11-02 18:58:00,64.812,64.812,64.795,64.811,77110000.0
2009-11-02 18:59:00,64.809,64.809,64.788,64.797,94680000.0
2009-11-02 19:00:00,64.81,64.812,64.795,64.795,119380000.0
2009-11-02 19:01:00,64.788,64.792,64.769,64.784,150020000.0
2009-11-02 19:02:00,64.776,64.785,64.762,64.77,95830000.0
2009-11-02 19:03:00,64.781,64.787,64.767,64.78,127220000.0
2009-11-02 19:04:00,64.77,64.78,64.756,64.767,83890000.0
2009-11-02 19:05:00,64.735,64.753,64.734,64.748,64470000.0
2009-11-02 19:06:00,64.75,64.75,64.714,64.724,85350000.0
2009-11-02 19:07:00,64.716,64.732,64.712,64.732,107700000.0
2009-11-02 19:08:00,64.733,64.733,64.715,64.728,37810000.0
2009-11-02 19:09:00,64.733,64.749,64.72,64.749,42170000.0
2009-11-02 19:10:00,64.752,64.763,64.745,64.763,25050000.0
2009-11-02 19:11:00,64.762,64.767,64.76,64.764,48350000.0
2009-11-02 19:12:00,64.775,64.775,64.761,64.763,26800000.0
2009-11-02 19:13:00,64.745,64.759,64.745,64.745,43650000.0
2009-11-02 19:14:00,64.752,64.762,64.738,64.741,45940000.0
2009-11-02 19:15:00,64.747,64.747,64.709,64.735,98780000.0
2009-11-02 19:16:00,64.728,64.743,64.712,64.728,86120000.0
2009-11-02 19:17:00,64.714,64.725,64.689,64.692,117360000.0
2009-11-02 19:18:00,64.701,64.701,64.684,64.701,94290000.0
2009-11-02 19:19:00,64.704,64.717,64.686,64.717,98840000.0
2009-11-02 19:20:00,64.711,64.715,64.659,64.678,124720000.0
2009-11-02 19:21:00,64.698,64.698,64.662,64.678,65000000.0
2009-11-02 19:22:00,64.672,64.672,64.656,64.657,73330000.0
2009-11-02 19:23:00,64.645,64.669,64.645,64.669,24650000.0
2009-11-02 19:24:00,64.696,64.696,64.675,64.689,34370000.0
2009-11-02 19:25:00,64.681,64.702,64.681,64.693,31430000.0
2009-11-02 19:26:00,64.708,64.711,64.687,64.711,45180000.0
2009-11-02 19:27:00,64.713,64.722,64.696,64.715,131390000.0
2009-11-02 19:28:00,64.704,64.718,64.693,64.708,71710000.0
2009-11-02 19:29:00,64.722,64.733,64.69,64.69,53130000.0
2009-11-02 19:30:00,64.707,64.707,64.664,64.693,32180000.0
2009-11-02 19:31:00,64.678,64.694,64.674,64.687,70530000.0
2009-11-02 19:32:00,64.673,64.68,64.655,64.662,86900000.0
2009-11-02 19:33:00,64.681,64.682,64.634,64.648,107650000.0
2009-11-02 19:34:00,64.64,64.64,64.61,64.61,117300000.0
2009-11-02 19:35:00,64.616,64.621,64.607,64.614,95990000.0
2009-11-02 19:36:00,64.631,64.631,64.605,64.619,43470000.0
2009-11-02 19:37:00,64.607,64.628,64.606,64.606,38770000.0
2009-11-02 19:38:00,64.605,64.61,64.594,64.605,64810000.0
2009-11-02 19:39:00,64.612,64.612,64.592,64.605,59030000.0
2009-11-02 19:40:00,64.615,64.62,64.6,64.616,65440000.0
2009-11-02 19:41:00,64.616,64.629,64.601,64.62,53400000.0
2009-11-02 19:42:00,64.626,64.626,64.593,64.593,77420000.0
2009-11-02 19:43:00,64.589,64.589,64.559,64.567,70560000.0
2009-11-02 19:44:00,64.573,64.581,64.546,64.577,56790000.0
2009-11-02 19:45:00,64.588,64.594,64.576,64.594,49180000.0
2009-11-02 19:46:00,64.576,64.607,64.576,64.604,41830000.0
2009-11-02 19:47:00,64.617,64.623,64.611,64.613,108060000.0
2009-11-02 19:48:00,64.632,64.632,64.608,64.626,64200000.0
2009-11-02 19:49:00,64.622,64.627,64.605,64.615,56600000.0
2009-11-02 19:50:00,64.589,64.61,64.587,64.598,66730000.0
2009-11-02 19:51:00,64.601,64.61,64.565,64.565,119400000.0
2009-11-02 19:52:00,64.572,64.586,64.533,64.545,91990000.0
2009-11-02 19:53:00,64.515,64.518,64.494,64.513,54010000.0
2009-11-02 19:54:00,64.522,64.54,64.497,64.533,67420000.0
2009-11-02 19:55:00,64.549,64.56,64.54,64.55,21640000.0
2009-11-02 19:56:00,64.547,64.55,64.54,64.544,60650000.0
2009-11-02 19:57:00,64.554,64.557,64.538,64.545,87420000.0
2009-11-02 19:58:00,64.53,64.538,64.508,64.534,88590000.0
2009-11-02 19:59:00,64.527,64.527,64.487,64.505,66120000.0
2009-11-02 20:00:00,64.502,64.51,64.478,64.491,104290000.0
2009-11-02 20:01:00,64.452,64.466,64.411,64.437,113430000.0
2009-11-02 20:02:00,64.416,64.421,64.396,64.396,116650000.0
2009-11-02 20:03:00,64.41,64.41,64.382,64.393,78440000.0
2009-11-02 20:04:00,64.42,64.422,64.404,64.416,75190000.0
2009-11-02 20:05:00,64.427,64.432,64.415,64.427,83940000.0
2009-11-02 20:06:00,64.451,64.452,64.428,64.434,85020000.0
2009-11-02 20:07:00,64.415,64.421,64.403,64.411,72790000.0
2009-11-02 20:08:00,64.418,64.426,64.412,64.418,75590000.0
2009-11-02 20:09:00,64.433,64.441,64.418,64.441,79840000.0
2009-11-02 20:10:00,64.446,64.453,64.44,64.44,82870000.0
2009-11-02 20:11:00,64.449,64.464,64.449,64.453,74740000.0
2009-11-02 20:12:00,64.461,64.461,64.442,64.449,78880000.0
2009-11-02 20:13:00,64.455,64.457,64.449,64.455,105620000.0
2009-11-02 20:14:00,64.449,64.449,64.416,64.416,74120000.0
2009-11-02 20:15:00,64.439,64.439,64.406,64.406,96550000.0
2009-11-02 20:16:00,64.407,64.421,64.401,64.401,86900000.0
2009-11-02 20:17:00,64.38,64.393,64.374,64.377,84840000.0
2009-11-02 20:18:00,64.406,64.406,64.355,64.373,118500000.0
2009-11-02 20:19:00,64.394,64.429,64.382,64.416,111160000.0
2009-11-02 20:20:00,64.436,64.443,64.411,64.431,70650000.0
2009-11-02 20:21:00,64.445,64.445,64.426,64.434,78700000.0
2009-11-02 20:22:00,64.417,64.445,64.417,64.445,90410000.0
2009-11-02 20:23:00,64.458,64.458,64.427,64.448,76870000.0
2009-11-02 20:24:00,64.452,64.452,64.426,64.432,35560000.0
2009-11-02 20:25:00,64.44,64.454,64.435,64.454,77130000.0
2009-11-02 20:26:00,64.454,64.458,64.426,64.427,71680000.0
2009-11-02 20:27:00,64.451,64.451,64.428,64.449,119600000.0
2009-11-02 20:28:00,64.443,64.456,64.443,64.456,41930000.0
2009-11-02 20:29:00,64.464,64.471,64.448,64.463,32420000.0
2009-11-02 20:30:00,64.464,64.466,64.447,64.455,41850000.0
2009-11-02 20:31:00,64.457,64.46,64.437,64.449,68080000.0
2009-11-02 20:32:00,64.442,64.444,64.415,64.444,101760000.0
2009-11-02 20:33:00,64.458,64.459,64.427,64.445,65250000.0
2009-11-02 20:34:00,64.428,64.437,64.427,64.435,31450000.0
2009-11-02 20:36:00,64.44,64.44,64.413,64.422,70080000.0
2009-11-02 20:37:00,64.411,64.434,64.411,64.432,77970000.0
2009-11-02 20:38:00,64.431,64.453,64.431,64.431,34130000.0
2009-11-02 20:39:00,64.459,64.459,64.434,64.447,78480000.0
2009-11-02 20:40:00,64.445,64.462,64.445,64.456,75440000.0
2009-11-02 20:41:00,64.454,64.473,64.454,64.472,62450000.0
2009-11-02 20:42:00,64.481,64.481,64.455,64.455,97920000.0
2009-11-02 20:43:00,64.469,64.472,64.453,64.453,76510000.0
2009-11-02 20:44:00,64.464,64.464,64.452,64.458,92770000.0
2009-11-02 20:45:00,64.483,64.483,64.463,64.475,114290000.0
2009-11-02 20:46:00,64.479,64.49,64.473,64.479,147420000.0
2009-11-02 20:47:00,64.47,64.491,64.469,64.477,103600000.0
2009-11-02 20:48:00,64.49,64.494,64.473,64.478,127380000.0
2009-11-02 20:49:00,64.497,64.516,64.485,64.496,82040000.0
2009-11-02 20:50:00,64.482,64.501,64.476,64.489,60510000.0
2009-11-02 20:51:00,64.494,64.494,64.468,64.47,82190000.0
2009-11-02 20:52:00,64.486,64.491,64.463,64.487,104510000.0
2009-11-02 20:53:00,64.481,64.481,64.443,64.456,42660000.0
2009-11-02 20:54:00,64.458,64.46,64.441,64.456,42100000.0
2009-11-02 20:55:00,64.444,64.485,64.443,64.453,25770000.0
2009-11-02 20:56:00,64.47,64.479,64.451,64.46,41960000.0
2009-11-02 20:57:00,64.484,64.488,64.479,64.481,29000000.0
2009-11-02 20:58:00,64.473,64.492,64.473,64.487,39360000.0
2009-11-02 20:59:00,64.477,64.49,64.469,64.48,43840000.0
2009-11-02 21:00:00,64.489,64.494,64.474,64.485,99550000.0
2009-11-02 21:01:00,64.484,64.498,64.466,64.484,90070000.0
2009-11-02 21:02:00,64.47,64.493,64.463,64.483,116040000.0
2009-11-02 21:03:00,64.482,64.482,64.456,64.46,98230000.0
2009-11-02 21:04:00,64.476,64.485,64.472,64.484,94070000.0
2009-11-02 21:05:00,64.482,64.482,64.444,64.477,135920000.0
2009-11-02 21:06:00,64.489,64.491,64.462,64.473,64190000.0
2009-11-02 21:07:00,64.484,64.487,64.449,64.457,73280000.0
2009-11-02 21:08:00,64.446,64.46,64.444,64.454,20870000.0
2009-11-02 21:09:00,64.476,64.476,64.463,64.471,35160000.0
2009-11-02 21:10:00,64.455,64.472,64.454,64.472,31610000.0
2009-11-02 21:11:00,64.467,64.47,64.462,64.47,39900000.0
2009-11-02 21:12:00,64.48,64.481,64.456,64.477,122250000.0
2009-11-02 21:13:00,64.473,64.49,64.467,64.476,68010000.0
2009-11-02 21:14:00,64.488,64.51,64.485,64.5,51210000.0
2009-11-02 21:15:00,64.496,64.496,64.455,64.459,29230000.0
2009-11-02 21:16:00,64.466,64.471,64.457,64.471,64810000.0
2009-11-02 21:17:00,64.457,64.481,64.457,64.481,78330000.0
2009-11-02 21:18:00,64.482,64.482,64.466,64.467,115990000.0
2009-11-02 21:19:00,64.482,64.482,64.456,64.462,115970000.0
2009-11-02 21:20:00,64.458,64.465,64.453,64.463,102210000.0
2009-11-02 21:21:00,64.481,64.485,64.462,64.482,40800000.0
2009-11-02 21:22:00,64.488,64.489,64.467,64.467,43900000.0
2009-11-02 21:23:00,64.483,64.501,64.475,64.493,59540000.0
2009-11-02 21:24:00,64.498,64.507,64.482,64.487,58230000.0
2009-11-02 21:25:00,64.487,64.499,64.485,64.499,59030000.0
2009-11-02 21:26:00,64.503,64.511,64.494,64.506,52580000.0
2009-11-02 21:27:00,64.502,64.513,64.491,64.513,69080000.0
2009-11-02 21:28:00,64.508,64.526,64.507,64.51,64240000.0
2009-11-02 21:29:00,64.513,64.524,64.513,64.524,60200000.0
2009-11-02 21:30:00,64.527,64.536,64.515,64.527,53470000.0
2009-11-02 21:31:00,64.533,64.534,64.515,64.534,48110000.0
2009-11-02 21:32:00,64.536,64.538,64.528,64.532,114970000.0
2009-11-02 21:33:00,64.539,64.539,64.524,64.535,62450000.0
2009-11-02 21:34:00,64.531,64.535,64.53,64.533,55720000.0
2009-11-02 21:35:00,64.503,64.526,64.497,64.516,66200000.0
2009-11-02 21:36:00,64.523,64.534,64.504,64.508,122510000.0
2009-11-02 21:37:00,64.512,64.522,64.503,64.511,89410000.0
2009-11-02 21:38:00,64.5,64.503,64.485,64.503,49720000.0
2009-11-02 21:39:00,64.515,64.515,64.495,64.5,66590000.0
2009-11-02 21:40:00,64.506,64.511,64.475,64.48,22990000.0
2009-11-02 21:41:00,64.486,64.5,64.472,64.492,60950000.0
2009-11-02 21:42:00,64.503,64.505,64.476,64.494,91240000.0
2009-11-02 21:43:00,64.497,64.502,64.483,64.493,89590000.0
2009-11-02 21:44:00,64.493,64.51,64.487,64.506,59600000.0
2009-11-02 21:45:00,64.503,64.512,64.492,64.505,107230000.0
2009-11-02 21:46:00,64.5,64.52,64.493,64.52,109910000.0
2009-11-02 21:47:00,64.517,64.523,64.507,64.518,109340000.0
2009-11-02 21:48:00,64.51,64.512,64.497,64.499,71690000.0
2009-11-02 21:49:00,64.503,64.503,64.484,64.499,71450000.0
2009-11-02 21:50:00,64.49,64.504,64.484,64.491,84790000.0
2009-11-02 21:51:00,64.496,64.503,64.483,64.484,84730000.0
2009-11-02 21:52:00,64.491,64.512,64.483,64.49,75240000.0
2009-11-02 21:53:00,64.513,64.521,64.496,64.521,72540000.0
2009-11-02 21:54:00,64.522,64.531,64.51,64.523,75250000.0
2009-11-02 21:55:00,64.537,64.54,64.524,64.528,80190000.0
2009-11-02 21:56:00,64.512,64.532,64.507,64.518,80840000.0
2009-11-02 21:57:00,64.526,64.526,64.481,64.499,78010000.0
2009-11-02 21:58:00,64.5,64.511,64.496,64.503,106540000.0
2009-11-02 21:59:00,64.513,64.539,64.513,64.527,67190000.0
2009-11-02 22:00:00,64.536,64.541,64.518,64.53,80330000.0
2009-11-02 22:01:00,64.509,64.517,64.509,64.515,85560000.0
2009-11-02 22:02:00,64.518,64.532,64.515,64.532,81840000.0
2009-11-02 22:03:00,64.535,64.546,64.533,64.538,116120000.0
2009-11-02 22:04:00,64.537,64.552,64.533,64.551,104720000.0
2009-11-02 22:05:00,64.534,64.546,64.532,64.539,68150000.0
2009-11-02 22:06:00,64.55,64.55,64.527,64.534,80370000.0
2009-11-02 22:08:00,64.532,64.532,64.508,64.523,59430000.0
2009-11-02 22:09:00,64.525,64.528,64.497,64.497,70770000.0
2009-11-02 22:10:00,64.506,64.512,64.489,64.509,26120000.0
2009-11-02 22:11:00,64.503,64.521,64.498,64.514,63230000.0
2009-11-02 22:12:00,64.522,64.524,64.505,64.516,63910000.0
2009-11-02 22:14:00,64.53,64.535,64.525,64.533,72860000.0
2009-11-02 22:15:00,64.532,64.534,64.522,64.522,75240000.0
2009-11-02 22:16:00,64.511,64.532,64.51,64.51,28280000.0
2009-11-02 22:17:00,64.53,64.53,64.504,64.51,76890000.0
2009-11-02 22:18:00,64.535,64.54,64.529,64.532,88730000.0
2009-11-02 22:19:00,64.519,64.524,64.512,64.522,68340000.0
2009-11-02 22:20:00,64.514,64.534,64.514,64.529,96080000.0
2009-11-02 22:21:00,64.533,64.533,64.513,64.515,73720000.0
2009-11-02 22:22:00,64.521,64.539,64.513,64.534,94060000.0
2009-11-02 22:23:00,64.543,64.543,64.524,64.537,114790000.0
2009-11-02 22:24:00,64.544,64.544,64.511,64.517,149300000.0
2009-11-02 22:25:00,64.499,64.506,64.498,64.502,99370000.0
2009-11-02 22:26:00,64.502,64.513,64.501,64.513,130810000.0
2009-11-02 22:27:00,64.524,64.525,64.503,64.508,80390000.0
2009-11-02 22:28:00,64.506,64.514,64.501,64.514,62600000.0
2009-11-02 22:29:00,64.512,64.513,64.502,64.512,83210000.0
2009-11-02 22:30:00,64.502,64.521,64.493,64.502,107110000.0
2009-11-02 22:31:00,64.499,64.499,64.472,64.492,33120000.0
2009-11-02 22:32:00,64.487,64.491,64.473,64.477,44120000.0
2009-11-02 22:33:00,64.499,64.514,64.483,64.494,24690000.0
2009-11-02 22:34:00,64.498,64.5,64.498,64.499,44510000.0
2009-11-02 22:35:00,64.491,64.493,64.479,64.493,25560000.0
2009-11-02 22:36:00,64.494,64.494,64.473,64.481,39690000.0
2009-11-02 22:37:00,64.472,64.488,64.472,64.488,47310000.0
2009-11-02 22:38:00,64.488,64.495,64.477,64.493,105180000.0
2009-11-02 22:39:00,64.493,64.498,64.477,64.477,84330000.0
2009-11-02 22:40:00,64.48,64.499,64.467,64.47,106640000.0
2009-11-02 22:41:00,64.476,64.509,64.475,64.497,85100000.0
2009-11-02 22:42:00,64.527,64.54,64.517,64.526,98520000.0
2009-11-02 22:43:00,64.515,64.532,64.515,64.521,121720000.0
2009-11-02 22:44:00,64.523,64.532,64.516,64.531,64170000.0
2009-11-02 22:45:00,64.542,64.547,64.517,64.531,75480000.0
2009-11-02 22:46:00,64.53,64.53,64.507,64.519,21750000.0
2009-11-02 22:47:00,64.516,64.516,64.504,64.506,42080000.0
2009-11-02 22:48:00,64.528,64.53,64.505,64.513,36610000.0
2009-11-02 22:49:00,64.516,64.528,64.504,64.517,42650000.0
2009-11-02 22:50:00,64.502,64.51,64.482,64.507,126060000.0
2009-11-02 22:51:00,64.5,64.507,64.499,64.5,71960000.0
2009-11-02 22:52:00,64.499,64.5,64.497,64.498,56280000.0
2009-11-02 22:53:00,64.497,64.502,64.486,64.502,30250000.0
2009-11-02 22:54:00,64.515,64.515,64.502,64.502,65280000.0
2009-11-02 22:55:00,64.507,64.507,64.5,64.5,82570000.0
2009-11-02 22:56:00,64.504,64.512,64.493,64.511,119500000.0
2009-11-02 22:57:00,64.512,64.512,64.484,64.488,120620000.0
2009-11-02 22:58:00,64.489,64.494,64.474,64.486,101650000.0
2009-11-02 22:59:00,64.478,64.493,64.47,64.492,39870000.0
2009-11-02 23:00:00,64.499,64.499,64.464,64.478,39160000.0
2009-11-02 23:01:00,64.467,64.473,64.447,64.466,61940000.0
2009-11-02 23:02:00,64.465,64.465,64.453,64.463,56800000.0
2009-11-02 23:03:00,64.474,64.474,64.451,64.47,60920000.0
2009-11-02 23:04:00,64.452,64.461,64.442,64.461,53530000.0
2009-11-02 23:05:00,64.47,64.47,64.465,64.469,72030000.0
2009-11-02 23:06:00,64.476,64.478,64.471,64.475,65730000.0
2009-11-02 23:09:00,64.477,64.478,64.469,64.469,57740000.0
2009-11-02 23:10:00,64.457,64.476,64.452,64.464,67460000.0
2009-11-02 23:11:00,64.476,64.486,64.46,64.486,28020000.0
2009-11-02 23:12:00,64.475,64.477,64.468,64.468,68340000.0
2009-11-02 23:14:00,64.459,64.473,64.457,64.466,71410000.0
2009-11-02 23:15:00,64.481,64.482,64.462,64.468,75530000.0
2009-11-02 23:16:00,64.442,64.454,64.441,64.454,36980000.0
2009-11-02 23:17:00,64.448,64.45,64.445,64.448,76710000.0
2009-11-02 23:18:00,64.447,64.455,64.442,64.447,77760000.0
2009-11-02 23:19:00,64.463,64.468,64.454,64.462,61540000.0
2009-11-02 23:20:00,64.456,64.457,64.451,64.451,95100000.0
2009-11-02 23:21:00,64.462,64.462,64.453,64.462,73130000.0
2009-11-02 23:22:00,64.452,64.463,64.452,64.457,93920000.0
2009-11-02 23:23:00,64.468,64.47,64.465,64.469,122140000.0
2009-11-02 23:24:00,64.465,64.465,64.456,64.458,149860000.0
2009-11-02 23:25:00,64.464,64.468,64.461,64.465,98860000.0
2009-11-02 23:27:00,64.473,64.473,64.454,64.458,61350000.0
2009-11-02 23:28:00,64.457,64.464,64.453,64.455,66580000.0
2009-11-02 23:29:00,64.441,64.446,64.44,64.446,26510000.0
2009-11-02 23:30:00,64.467,64.468,64.459,64.461,72800000.0
2009-11-02 23:31:00,64.437,64.45,64.437,64.439,70140000.0
2009-11-02 23:32:00,64.477,64.477,64.471,64.471,57950000.0
2009-11-02 23:33:00,64.449,64.451,64.447,64.449,79550000.0
2009-11-02 23:34:00,64.471,64.474,64.445,64.446,64510000.0
2009-11-02 23:36:00,64.467,64.47,64.44,64.452,61430000.0
2009-11-02 23:39:00,64.464,64.471,64.458,64.458,62740000.0
2009-11-02 23:40:00,64.452,64.47,64.452,64.47,74640000.0
2009-11-02 23:41:00,64.455,64.471,64.455,64.471,30560000.0
2009-11-02 23:42:00,64.471,64.472,64.455,64.472,72770000.0
2009-11-02 23:43:00,64.469,64.477,64.469,64.471,76740000.0
2009-11-02 23:44:00,64.463,64.474,64.456,64.467,63170000.0
2009-11-02 23:45:00,64.464,64.464,64.452,64.462,85910000.0
2009-11-02 23:46:00,64.442,64.464,64.442,64.457,74030000.0
2009-11-02 23:47:00,64.446,64.466,64.446,64.461,95400000.0
2009-11-02 23:48:00,64.474,64.478,64.446,64.465,116900000.0
2009-11-02 23:49:00,64.428,64.445,64.428,64.445,156910000.0
2009-11-02 23:50:00,64.438,64.441,64.424,64.439,99230000.0
2009-11-02 23:51:00,64.455,64.457,64.421,64.444,130110000.0
2009-11-02 23:52:00,64.428,64.438,64.419,64.427,81970000.0
2009-11-02 23:53:00,64.434,64.439,64.43,64.431,67010000.0
2009-11-02 23:54:00,64.443,64.443,64.431,64.435,80500000.0
2009-11-02 23:56:00,64.427,64.432,64.412,64.412,59630000.0
2009-11-02 23:57:00,64.424,64.427,64.412,64.418,66100000.0
2009-11-02 23:58:00,64.42,64.421,64.397,64.397,29530000.0
2009-11-02 23:59:00,64.397,64.404,64.383,64.383,64360000.0
2009-11-03 00:00:00,64.411,64.42,64.379,64.386,66980000.0
2009-11-03 00:01:00,64.396,64.397,64.39,64.396,59730000.0
2009-11-03 00:02:00,64.409,64.411,64.407,64.409,81800000.0
2009-11-03 00:03:00,64.376,64.377,64.369,64.369,67170000.0
2009-11-03 00:05:00,64.407,64.424,64.407,64.421,61700000.0
2009-11-03 00:06:00,64.436,64.436,64.43,64.43,68630000.0
2009-11-03 00:07:00,64.415,64.418,64.4,64.418,27430000.0
2009-11-03 00:08:00,64.402,64.422,64.394,64.422,65810000.0
2009-11-03 00:09:00,64.412,64.416,64.395,64.402,66620000.0
2009-11-03 00:10:00,64.391,64.399,64.391,64.395,57440000.0
2009-11-03 00:11:00,64.421,64.43,64.394,64.422,83280000.0
2009-11-03 00:13:00,64.425,64.453,64.425,64.443,71660000.0
2009-11-03 00:14:00,64.436,64.449,64.414,64.436,75900000.0
2009-11-03 00:15:00,64.439,64.442,64.427,64.427,32710000.0
2009-11-03 00:16:00,64.438,64.453,64.425,64.431,77660000.0
2009-11-03 00:17:00,64.445,64.469,64.432,64.464,83240000.0
2009-11-03 00:18:00,64.469,64.469,64.445,64.464,77130000.0
2009-11-03 00:19:00,64.457,64.464,64.444,64.452,93040000.0
2009-11-03 00:20:00,64.46,64.474,64.455,64.466,80210000.0
2009-11-03 00:21:00,64.469,64.469,64.448,64.46,90590000.0
2009-11-03 00:22:00,64.448,64.479,64.448,64.471,120510000.0
2009-11-03 00:23:00,64.484,64.484,64.448,64.468,161420000.0
2009-11-03 00:24:00,64.478,64.478,64.452,64.465,99700000.0
2009-11-03 00:25:00,64.469,64.473,64.452,64.473,123580000.0
2009-11-03 00:26:00,64.455,64.48,64.455,64.48,83660000.0
2009-11-03 00:27:00,64.474,64.48,64.467,64.468,61620000.0
2009-11-03 00:28:00,64.472,64.474,64.46,64.46,90200000.0
2009-11-03 00:29:00,64.464,64.481,64.462,64.476,110630000.0
2009-11-03 00:30:00,64.484,64.495,64.482,64.488,40440000.0
2009-11-03 00:31:00,64.473,64.491,64.465,64.48,46050000.0
2009-11-03 00:32:00,64.469,64.484,64.465,64.484,22220000.0
2009-11-03 00:33:00,64.477,64.485,64.464,64.485,46990000.0
2009-11-03 00:35:00,64.486,64.504,64.486,64.503,64810000.0
2009-11-03 00:36:00,64.487,64.492,64.475,64.49,69520000.0
2009-11-03 00:38:00,64.475,64.491,64.475,64.491,60680000.0
2009-11-03 00:39:00,64.49,64.492,64.476,64.492,71030000.0
2009-11-03 00:42:00,64.506,64.507,64.499,64.502,78420000.0
2009-11-03 00:43:00,64.471,64.484,64.47,64.484,78580000.0
2009-11-03 00:44:00,64.498,64.499,64.496,64.499,34260000.0
2009-11-03 00:45:00,64.505,64.506,64.5,64.505,82080000.0
2009-11-03 00:46:00,64.503,64.515,64.503,64.507,76290000.0
2009-11-03 00:47:00,64.512,64.513,64.49,64.5,68530000.0
2009-11-03 00:48:00,64.503,64.507,64.487,64.503,91630000.0
2009-11-03 00:49:00,64.49,64.504,64.49,64.498,80700000.0
2009-11-03 00:50:00,64.508,64.509,64.504,64.507,90240000.0
2009-11-03 00:51:00,64.515,64.532,64.502,64.523,115920000.0
2009-11-03 00:52:00,64.534,64.551,64.524,64.533,168150000.0
2009-11-03 00:53:00,64.543,64.549,64.525,64.546,107360000.0
2009-11-03 00:54:00,64.55,64.554,64.533,64.552,127570000.0
2009-11-03 00:55:00,64.549,64.549,64.545,64.547,87230000.0
2009-11-03 00:56:00,64.55,64.552,64.533,64.549,60900000.0
2009-11-03 00:57:00,64.54,64.553,64.531,64.536,90120000.0
2009-11-03 00:58:00,64.526,64.542,64.517,64.542,116170000.0
2009-11-03 00:59:00,64.549,64.56,64.549,64.551,38700000.0
2009-11-03 01:00:00,64.572,64.572,64.547,64.563,42240000.0
2009-11-03 01:01:00,64.558,64.566,64.558,64.564,24050000.0
2009-11-03 01:02:00,64.538,64.546,64.538,64.541,50180000.0
2009-11-03 01:03:00,64.557,64.567,64.543,64.554,27430000.0
2009-11-03 01:04:00,64.543,64.57,64.543,64.565,42390000.0
2009-11-03 01:05:00,64.542,64.567,64.541,64.558,40840000.0
2009-11-03 01:06:00,64.575,64.582,64.561,64.582,100400000.0
2009-11-03 01:07:00,64.595,64.596,64.59,64.591,87010000.0
2009-11-03 01:08:00,64.578,64.581,64.575,64.577,119100000.0
2009-11-03 01:09:00,64.584,64.585,64.58,64.585,91890000.0
2009-11-03 01:10:00,64.571,64.571,64.542,64.557,99320000.0
2009-11-03 01:11:00,64.551,64.572,64.551,64.57,131440000.0
2009-11-03 01:12:00,64.568,64.57,64.567,64.568,64560000.0
2009-11-03 01:13:00,64.548,64.561,64.539,64.539,74880000.0
2009-11-03 01:14:00,64.569,64.569,64.545,64.545,19580000.0
2009-11-03 01:15:00,64.561,64.561,64.555,64.557,35340000.0
2009-11-03 01:16:00,64.579,64.581,64.577,64.578,33520000.0
2009-11-03 01:17:00,64.564,64.564,64.543,64.552,40450000.0
2009-11-03 01:18:00,64.561,64.561,64.536,64.537,133120000.0
2009-11-03 01:19:00,64.545,64.563,64.545,64.563,68390000.0
2009-11-03 01:20:00,64.569,64.57,64.567,64.568,54950000.0
2009-11-03 01:21:00,64.56,64.568,64.559,64.559,24810000.0
2009-11-03 01:22:00,64.559,64.564,64.522,64.552,65120000.0
2009-11-03 01:23:00,64.543,64.569,64.525,64.557,87340000.0
2009-11-03 01:24:00,64.542,64.57,64.537,64.563,118700000.0
2009-11-03 01:27:00,64.572,64.573,64.554,64.573,64380000.0
2009-11-03 01:28:00,64.576,64.576,64.552,64.567,89280000.0
2009-11-03 01:29:00,64.573,64.58,64.561,64.561,34410000.0
2009-11-03 01:30:00,64.577,64.592,64.566,64.577,76680000.0
2009-11-03 01:31:00,64.571,64.581,64.57,64.581,77100000.0
2009-11-03 01:32:00,64.581,64.601,64.581,64.588,63780000.0
2009-11-03 01:33:00,64.589,64.59,64.587,64.588,100340000.0
2009-11-03 01:34:00,64.58,64.59,64.58,64.586,82330000.0
2009-11-03 01:35:00,64.574,64.593,64.573,64.584,94260000.0
2009-11-03 01:36:00,64.581,64.586,64.569,64.577,117010000.0
2009-11-03 01:37:00,64.579,64.579,64.573,64.577,144700000.0
2009-11-03 01:38:00,64.583,64.587,64.576,64.576,106160000.0
2009-11-03 01:39:00,64.56,64.57,64.555,64.566,135700000.0
2009-11-03 01:40:00,64.563,64.575,64.562,64.562,88610000.0
2009-11-03 01:41:00,64.562,64.574,64.541,64.563,64100000.0
2009-11-03 01:42:00,64.558,64.595,64.558,64.583,83140000.0
2009-11-03 01:43:00,64.574,64.576,64.562,64.562,111040000.0
2009-11-03 01:44:00,64.558,64.575,64.558,64.567,47110000.0
2009-11-03 01:45:00,64.568,64.575,64.555,64.575,48210000.0
2009-11-03 01:46:00,64.577,64.587,64.574,64.587,23300000.0
2009-11-03 01:47:00,64.584,64.601,64.584,64.6,46240000.0
2009-11-03 01:48:00,64.602,64.603,64.58,64.583,29550000.0
2009-11-03 01:49:00,64.587,64.587,64.579,64.579,38180000.0
2009-11-03 01:50:00,64.596,64.598,64.596,64.598,43380000.0
2009-11-03 01:51:00,64.606,64.608,64.599,64.6,106510000.0
2009-11-03 01:52:00,64.586,64.587,64.581,64.582,95320000.0
2009-11-03 01:54:00,64.605,64.609,64.598,64.598,61600000.0
2009-11-03 01:55:00,64.585,64.59,64.576,64.577,70620000.0
2009-11-03 01:56:00,64.58,64.589,64.566,64.589,27450000.0
2009-11-03 01:57:00,64.604,64.604,64.582,64.603,60550000.0
2009-11-03 01:58:00,64.583,64.603,64.583,64.603,71280000.0
2009-11-03 02:01:00,64.59,64.601,64.582,64.582,69770000.0
2009-11-03 02:02:00,64.592,64.619,64.589,64.615,92650000.0
2009-11-03 02:03:00,64.602,64.635,64.602,64.635,70330000.0
2009-11-03 02:04:00,64.631,64.633,64.619,64.627,43120000.0
2009-11-03 02:05:00,64.642,64.664,64.636,64.664,67320000.0
2009-11-03 02:06:00,64.67,64.681,64.664,64.672,52790000.0
2009-11-03 02:07:00,64.662,64.669,64.649,64.667,21070000.0
2009-11-03 02:08:00,64.662,64.7,64.657,64.674,126950000.0
2009-11-03 02:09:00,64.711,64.742,64.669,64.686,64930000.0
2009-11-03 02:10:00,64.702,64.723,64.702,64.71,33400000.0
2009-11-03 02:11:00,64.705,64.731,64.705,64.728,44940000.0
2009-11-03 02:12:00,64.726,64.726,64.67,64.706,20890000.0
2009-11-03 02:13:00,64.674,64.702,64.668,64.695,66930000.0
2009-11-03 02:14:00,64.694,64.717,64.694,64.717,58630000.0
2009-11-03 02:15:00,64.713,64.713,64.694,64.699,116580000.0
2009-11-03 02:16:00,64.733,64.755,64.718,64.755,146860000.0
2009-11-03 02:17:00,64.719,64.74,64.685,64.728,55860000.0
2009-11-03 02:18:00,64.722,64.722,64.695,64.717,115960000.0
2009-11-03 02:19:00,64.727,64.727,64.72,64.727,101830000.0
2009-11-03 02:20:00,64.717,64.73,64.704,64.723,93310000.0
2009-11-03 02:21:00,64.715,64.724,64.695,64.724,59790000.0
2009-11-03 02:22:00,64.687,64.721,64.687,64.715,45890000.0
2009-11-03 02:23:00,64.692,64.705,64.665,64.696,29510000.0
2009-11-03 02:24:00,64.68,64.695,64.645,64.695,41950000.0
2009-11-03 02:27:00,64.699,64.704,64.69,64.699,53910000.0
2009-11-03 02:28:00,64.691,64.691,64.664,64.668,80300000.0
2009-11-03 02:29:00,64.692,64.701,64.674,64.696,109030000.0
2009-11-03 02:30:00,64.695,64.701,64.678,64.691,58600000.0
2009-11-03 02:31:00,64.705,64.707,64.699,64.699,77130000.0
2009-11-03 02:32:00,64.704,64.704,64.672,64.703,98580000.0
2009-11-03 02:33:00,64.704,64.704,64.675,64.698,117950000.0
2009-11-03 02:34:00,64.703,64.704,64.68,64.704,160790000.0
2009-11-03 02:35:00,64.673,64.708,64.673,64.702,121350000.0
2009-11-03 02:37:00,64.682,64.715,64.682,64.715,57600000.0
2009-11-03 02:38:00,64.704,64.71,64.677,64.696,91150000.0
2009-11-03 02:39:00,64.698,64.698,64.689,64.689,66750000.0
2009-11-03 02:40:00,64.663,64.696,64.663,64.696,80660000.0
2009-11-03 02:41:00,64.706,64.708,64.7,64.701,64250000.0
2009-11-03 02:42:00,64.704,64.704,64.668,64.693,44540000.0
2009-11-03 02:43:00,64.703,64.705,64.676,64.705,61880000.0
2009-11-03 02:44:00,64.67,64.697,64.658,64.678,47170000.0
2009-11-03 02:45:00,64.672,64.686,64.663,64.686,10520000.0
2009-11-03 02:46:00,64.653,64.679,64.649,64.674,43250000.0
2009-11-03 02:47:00,64.645,64.673,64.645,64.659,59620000.0
2009-11-03 02:48:00,64.672,64.672,64.634,64.664,48110000.0
2009-11-03 02:49:00,64.639,64.666,64.639,64.666,4140000.0
2009-11-03 02:50:00,64.661,64.668,64.629,64.649,56200000.0
2009-11-03 02:51:00,64.648,64.648,64.64,64.641,94150000.0
2009-11-03 02:52:00,64.659,64.668,64.648,64.667,69620000.0
2009-11-03 02:53:00,64.676,64.679,64.671,64.678,77340000.0
2009-11-03 02:54:00,64.683,64.69,64.665,64.685,64290000.0
2009-11-03 02:55:00,64.688,64.69,64.657,64.686,41550000.0
2009-11-03 02:56:00,64.649,64.683,64.649,64.676,61070000.0
2009-11-03 02:57:00,64.674,64.687,64.658,64.687,48320000.0
2009-11-03 02:58:00,64.69,64.691,64.663,64.676,15780000.0
2009-11-03 02:59:00,64.683,64.695,64.669,64.695,67040000.0
2009-11-03 03:00:00,64.694,64.694,64.647,64.647,44950000.0
2009-11-03 03:01:00,64.669,64.669,64.631,64.657,61120000.0
2009-11-03 03:02:00,64.645,64.661,64.625,64.661,50780000.0
2009-11-03 03:03:00,64.655,64.655,64.628,64.644,14840000.0
2009-11-03 03:04:00,64.64,64.64,64.574,64.574,13140000.0
2009-11-03 03:05:00,64.593,64.593,64.537,64.561,48840000.0
2009-11-03 03:06:00,64.549,64.574,64.543,64.571,16910000.0
2009-11-03 03:07:00,64.566,64.573,64.544,64.573,47390000.0
2009-11-03 03:08:00,64.589,64.603,64.557,64.578,69160000.0
2009-11-03 03:09:00,64.582,64.595,64.548,64.595,44440000.0
2009-11-03 03:10:00,64.588,64.594,64.577,64.594,16140000.0
2009-11-03 03:11:00,64.57,64.605,64.57,64.605,102000000.0
2009-11-03 03:12:00,64.6,64.609,64.6,64.606,62750000.0
2009-11-03 03:13:00,64.613,64.618,64.587,64.593,71190000.0
2009-11-03 03:14:00,64.625,64.63,64.597,64.623,102890000.0
2009-11-03 03:15:00,64.621,64.621,64.585,64.585,111500000.0
2009-11-03 03:16:00,64.602,64.614,64.574,64.614,151780000.0
2009-11-03 03:17:00,64.626,64.628,64.59,64.59,114520000.0
2009-11-03 03:18:00,64.61,64.615,64.584,64.615,98280000.0
2009-11-03 03:19:00,64.583,64.612,64.578,64.604,56950000.0
2009-11-03 03:20:00,64.572,64.599,64.555,64.555,95970000.0
2009-11-03 03:21:00,64.591,64.593,64.546,64.593,77930000.0
2009-11-03 03:22:00,64.604,64.604,64.568,64.571,86450000.0
2009-11-03 03:23:00,64.562,64.595,64.562,64.595,66050000.0
2009-11-03 03:24:00,64.602,64.602,64.569,64.593,48500000.0
2009-11-03 03:25:00,64.586,64.599,64.572,64.572,63980000.0
2009-11-03 03:26:00,64.562,64.596,64.562,64.596,42640000.0
2009-11-03 03:27:00,64.592,64.602,64.564,64.602,12590000.0
2009-11-03 03:28:00,64.583,64.618,64.583,64.613,31940000.0
2009-11-03 03:29:00,64.614,64.62,64.593,64.593,42480000.0
2009-11-03 03:30:00,64.625,64.625,64.587,64.62,80270000.0
2009-11-03 03:31:00,64.579,64.619,64.579,64.582,97610000.0
2009-11-03 03:32:00,64.615,64.617,64.606,64.606,64790000.0
2009-11-03 03:34:00,64.576,64.603,64.576,64.598,97730000.0
2009-11-03 03:35:00,64.6,64.6,64.568,64.595,118980000.0
2009-11-03 03:36:00,64.585,64.601,64.554,64.6,148810000.0
2009-11-03 03:37:00,64.612,64.612,64.599,64.605,116320000.0
2009-11-03 03:38:00,64.594,64.597,64.588,64.597,110750000.0
2009-11-03 03:39:00,64.597,64.597,64.59,64.59,52830000.0
2009-11-03 03:40:00,64.594,64.612,64.571,64.612,88940000.0
2009-11-03 03:41:00,64.591,64.639,64.591,64.635,67370000.0
2009-11-03 03:42:00,64.644,64.644,64.597,64.638,81040000.0
2009-11-03 03:43:00,64.612,64.663,64.612,64.663,66690000.0
2009-11-03 03:44:00,64.649,64.691,64.649,64.691,47930000.0
2009-11-03 03:45:00,64.685,64.695,64.647,64.695,58820000.0
2009-11-03 03:46:00,64.693,64.708,64.667,64.696,48500000.0
2009-11-03 03:47:00,64.696,64.696,64.687,64.687,8260000.0
2009-11-03 03:48:00,64.677,64.692,64.661,64.68,121250000.0
2009-11-03 03:49:00,64.677,64.687,64.676,64.687,104800000.0
2009-11-03 03:50:00,64.681,64.692,64.68,64.68,62350000.0
2009-11-03 03:51:00,64.663,64.694,64.663,64.694,96330000.0
2009-11-03 03:52:00,64.698,64.701,64.696,64.699,74290000.0
2009-11-03 03:53:00,64.653,64.688,64.653,64.68,79880000.0
2009-11-03 03:54:00,64.687,64.69,64.687,64.689,65820000.0
2009-11-03 03:55:00,64.645,64.678,64.637,64.674,48990000.0
2009-11-03 03:56:00,64.674,64.674,64.637,64.665,61320000.0
2009-11-03 03:57:00,64.666,64.666,64.661,64.661,51970000.0
2009-11-03 03:59:00,64.676,64.676,64.668,64.669,73360000.0
2009-11-03 04:00:00,64.66,64.66,64.622,64.622,107380000.0
2009-11-03 04:01:00,64.631,64.654,64.631,64.645,61430000.0
2009-11-03 04:02:00,64.656,64.66,64.655,64.658,75310000.0
2009-11-03 04:03:00,64.656,64.666,64.652,64.666,100140000.0
2009-11-03 04:04:00,64.658,64.666,64.658,64.665,109280000.0
2009-11-03 04:05:00,64.645,64.665,64.635,64.646,162380000.0
2009-11-03 04:06:00,64.662,64.662,64.634,64.639,117180000.0
2009-11-03 04:07:00,64.629,64.65,64.629,64.649,107460000.0
2009-11-03 04:08:00,64.656,64.666,64.651,64.651,61670000.0
2009-11-03 04:09:00,64.648,64.65,64.647,64.649,92900000.0
2009-11-03 04:10:00,64.654,64.655,64.625,64.655,65750000.0
2009-11-03 04:11:00,64.646,64.657,64.643,64.657,82650000.0
2009-11-03 04:12:00,64.647,64.656,64.645,64.645,76640000.0
2009-11-03 04:13:00,64.644,64.644,64.595,64.616,47190000.0
2009-11-03 04:14:00,64.594,64.628,64.594,64.626,70110000.0
2009-11-03 04:15:00,64.635,64.635,64.622,64.629,54680000.0
2009-11-03 04:16:00,64.59,64.621,64.59,64.62,12980000.0
2009-11-03 04:18:00,64.624,64.624,64.612,64.619,69740000.0
2009-11-03 04:19:00,64.611,64.616,64.61,64.61,39900000.0
2009-11-03 04:20:00,64.58,64.61,64.576,64.597,66670000.0
2009-11-03 04:21:00,64.601,64.604,64.572,64.604,47640000.0
2009-11-03 04:22:00,64.6,64.604,64.592,64.592,6960000.0
2009-11-03 04:23:00,64.583,64.583,64.563,64.57,79970000.0
2009-11-03 04:24:00,64.605,64.605,64.593,64.593,73760000.0
2009-11-03 04:26:00,64.596,64.596,64.563,64.578,71940000.0
2009-11-03 04:27:00,64.595,64.595,64.582,64.588,84150000.0
2009-11-03 04:28:00,64.598,64.603,64.575,64.599,65650000.0
2009-11-03 04:29:00,64.605,64.605,64.584,64.598,90880000.0
2009-11-03 04:30:00,64.615,64.661,64.601,64.642,97980000.0
2009-11-03 04:31:00,64.649,64.655,64.616,64.655,134410000.0
2009-11-03 04:32:00,64.624,64.651,64.618,64.644,90640000.0
2009-11-03 04:33:00,64.639,64.654,64.639,64.64,68650000.0
2009-11-03 04:34:00,64.645,64.645,64.615,64.635,85670000.0
2009-11-03 04:35:00,64.626,64.638,64.598,64.636,91000000.0
2009-11-03 04:36:00,64.643,64.643,64.608,64.617,74560000.0
2009-11-03 04:37:00,64.624,64.627,64.62,64.62,18440000.0
2009-11-03 04:38:00,64.635,64.635,64.613,64.613,61970000.0
2009-11-03 04:39:00,64.635,64.635,64.607,64.628,57470000.0
2009-11-03 04:40:00,64.589,64.608,64.58,64.598,93930000.0
2009-11-03 04:41:00,64.582,64.599,64.575,64.594,99300000.0
2009-11-03 04:42:00,64.603,64.603,64.574,64.603,107870000.0
2009-11-03 04:43:00,64.578,64.602,64.578,64.602,48890000.0
2009-11-03 04:44:00,64.613,64.613,64.601,64.613,63760000.0
2009-11-03 04:45:00,64.604,64.604,64.574,64.6,86140000.0
2009-11-03 04:46:00,64.611,64.618,64.609,64.618,83490000.0
2009-11-03 04:47:00,64.602,64.604,64.575,64.604,31240000.0
2009-11-03 04:48:00,64.609,64.614,64.602,64.602,78560000.0
2009-11-03 04:49:00,64.611,64.617,64.611,64.616,50970000.0
2009-11-03 04:50:00,64.609,64.613,64.576,64.613,75290000.0
2009-11-03 04:51:00,64.616,64.621,64.575,64.614,74670000.0
2009-11-03 04:52:00,64.627,64.627,64.607,64.624,38930000.0
2009-11-03 04:53:00,64.618,64.64,64.606,64.636,60730000.0
2009-11-03 04:54:00,64.658,64.658,64.607,64.607,61180000.0
2009-11-03 04:55:00,64.633,64.634,64.592,64.592,42780000.0
2009-11-03 04:56:00,64.61,64.636,64.603,64.61,52170000.0
2009-11-03 04:57:00,64.621,64.632,64.604,64.627,92020000.0
2009-11-03 04:58:00,64.636,64.636,64.63,64.63,103150000.0
2009-11-03 04:59:00,64.635,64.635,64.604,64.611,139710000.0
2009-11-03 05:00:00,64.637,64.646,64.63,64.646,75460000.0
2009-11-03 05:01:00,64.633,64.644,64.633,64.638,70640000.0
2009-11-03 05:02:00,64.638,64.645,64.631,64.631,33000000.0
2009-11-03 05:03:00,64.649,64.65,64.647,64.649,46340000.0
2009-11-03 05:04:00,64.633,64.633,64.601,64.633,59830000.0
2009-11-03 05:05:00,64.636,64.642,64.614,64.614,131120000.0
2009-11-03 05:06:00,64.643,64.643,64.631,64.637,70370000.0
2009-11-03 05:07:00,64.621,64.64,64.615,64.636,34480000.0
2009-11-03 05:08:00,64.645,64.645,64.63,64.637,43060000.0
2009-11-03 05:09:00,64.635,64.641,64.632,64.639,20510000.0
2009-11-03 05:11:00,64.636,64.644,64.619,64.644,51810000.0
2009-11-03 05:12:00,64.645,64.645,64.617,64.644,109590000.0
2009-11-03 05:13:00,64.648,64.65,64.646,64.648,127350000.0
2009-11-03 05:14:00,64.634,64.664,64.634,64.664,62310000.0
2009-11-03 05:15:00,64.656,64.656,64.641,64.641,113840000.0
2009-11-03 05:16:00,64.666,64.674,64.655,64.674,92600000.0
2009-11-03 05:17:00,64.669,64.67,64.665,64.668,92910000.0
2009-11-03 05:18:00,64.676,64.677,64.669,64.67,55110000.0
2009-11-03 05:20:00,64.674,64.677,64.671,64.671,30100000.0
2009-11-03 05:21:00,64.666,64.673,64.647,64.673,40290000.0
2009-11-03 05:22:00,64.668,64.67,64.668,64.669,30700000.0
2009-11-03 05:23:00,64.65,64.673,64.65,64.666,31610000.0
2009-11-03 05:24:00,64.682,64.682,64.637,64.666,54110000.0
2009-11-03 05:25:00,64.657,64.663,64.652,64.657,75160000.0
2009-11-03 05:26:00,64.652,64.652,64.623,64.652,108270000.0
2009-11-03 05:27:00,64.653,64.655,64.561,64.561,63930000.0
2009-11-03 05:28:00,64.55,64.576,64.535,64.564,78350000.0
2009-11-03 05:29:00,64.532,64.571,64.532,64.566,96160000.0
2009-11-03 05:30:00,64.592,64.597,64.536,64.563,120880000.0
2009-11-03 05:31:00,64.569,64.614,64.547,64.601,155540000.0
2009-11-03 05:32:00,64.595,64.595,64.489,64.51,117520000.0
2009-11-03 05:33:00,64.515,64.527,64.493,64.5,113300000.0
2009-11-03 05:34:00,64.541,64.616,64.51,64.616,56500000.0
2009-11-03 05:35:00,64.625,64.639,64.597,64.619,95300000.0
2009-11-03 05:36:00,64.608,64.63,64.577,64.599,67400000.0
2009-11-03 05:37:00,64.604,64.632,64.592,64.616,83070000.0
2009-11-03 05:38:00,64.63,64.63,64.589,64.606,67210000.0
2009-11-03 05:39:00,64.628,64.633,64.607,64.623,46140000.0
2009-11-03 05:40:00,64.606,64.626,64.578,64.61,64420000.0
2009-11-03 05:41:00,64.607,64.646,64.594,64.615,53320000.0
2009-11-03 05:42:00,64.649,64.649,64.601,64.605,12820000.0
2009-11-03 05:43:00,64.625,64.625,64.603,64.616,43290000.0
2009-11-03 05:45:00,64.615,64.626,64.612,64.626,53330000.0
2009-11-03 05:46:00,64.586,64.614,64.582,64.614,12060000.0
2009-11-03 05:47:00,64.59,64.603,64.584,64.601,20140000.0
2009-11-03 05:48:00,64.601,64.625,64.595,64.625,17670000.0
2009-11-03 05:49:00,64.63,64.63,64.604,64.615,13040000.0
2009-11-03 05:50:00,64.625,64.627,64.619,64.623,20920000.0
2009-11-03 05:51:00,64.623,64.623,64.61,64.61,11680000.0
2009-11-03 05:52:00,64.606,64.624,64.599,64.624,11310000.0
2009-11-03 05:53:00,64.619,64.63,64.619,64.628,14130000.0
2009-11-03 05:54:00,64.626,64.626,64.618,64.619,16720000.0
2009-11-03 05:55:00,64.629,64.633,64.601,64.633,18590000.0
2009-11-03 05:56:00,64.62,64.62,64.578,64.58,20690000.0
2009-11-03 05:57:00,64.6,64.6,64.56,64.576,18710000.0
2009-11-03 05:58:00,64.568,64.586,64.558,64.581,13000000.0
2009-11-03 05:59:00,64.561,64.564,64.544,64.564,16190000.0
2009-11-03 06:00:00,64.564,64.564,64.526,64.526,8080000.0
2009-11-03 06:01:00,64.533,64.557,64.527,64.527,13630000.0
2009-11-03 06:02:00,64.547,64.558,64.536,64.557,13580000.0
2009-11-03 06:03:00,64.566,64.566,64.533,64.533,12990000.0
2009-11-03 06:04:00,64.551,64.551,64.512,64.512,21260000.0
2009-11-03 06:05:00,64.538,64.543,64.522,64.543,14090000.0
2009-11-03 06:06:00,64.551,64.551,64.534,64.541,8270000.0
2009-11-03 06:08:00,64.547,64.549,64.547,64.549,15430000.0
2009-11-03 06:09:00,64.548,64.548,64.532,64.543,10930000.0
2009-11-03 06:10:00,64.549,64.554,64.542,64.542,18240000.0
2009-11-03 06:11:00,64.543,64.546,64.538,64.546,9960000.0
2009-11-03 06:12:00,64.558,64.558,64.535,64.551,16610000.0
2009-11-03 06:13:00,64.52,64.554,64.52,64.554,12580000.0
2009-11-03 06:14:00,64.547,64.552,64.518,64.538,13760000.0
2009-11-03 06:15:00,64.539,64.539,64.508,64.537,18490000.0
2009-11-03 06:16:00,64.52,64.551,64.516,64.551,16790000.0
2009-11-03 06:17:00,64.559,64.564,64.539,64.539,16760000.0
2009-11-03 06:18:00,64.563,64.57,64.543,64.543,11470000.0
2009-11-03 06:19:00,64.569,64.569,64.551,64.568,20480000.0
2009-11-03 06:20:00,64.55,64.579,64.542,64.578,13180000.0
2009-11-03 06:21:00,64.583,64.583,64.56,64.574,12050000.0
2009-11-03 06:22:00,64.557,64.581,64.552,64.581,11650000.0
2009-11-03 06:23:00,64.581,64.582,64.548,64.554,15120000.0
2009-11-03 06:24:00,64.56,64.56,64.543,64.551,8820000.0
2009-11-03 06:25:00,64.555,64.555,64.551,64.551,11880000.0
2009-11-03 06:26:00,64.554,64.555,64.534,64.55,13530000.0
2009-11-03 06:27:00,64.559,64.559,64.539,64.55,17690000.0
2009-11-03 06:28:00,64.527,64.557,64.527,64.532,15450000.0
2009-11-03 06:29:00,64.525,64.541,64.511,64.539,17860000.0
2009-11-03 06:30:00,64.535,64.542,64.534,64.538,16750000.0
2009-11-03 06:31:00,64.507,64.532,64.507,64.532,12020000.0
2009-11-03 06:32:00,64.516,64.524,64.501,64.52,12580000.0
2009-11-03 06:33:00,64.503,64.511,64.484,64.508,21150000.0
2009-11-03 06:34:00,64.507,64.515,64.5,64.515,11650000.0
2009-11-03 06:35:00,64.508,64.508,64.492,64.506,12400000.0
2009-11-03 06:36:00,64.514,64.514,64.49,64.512,14140000.0
2009-11-03 06:37:00,64.502,64.508,64.487,64.508,12060000.0
2009-11-03 06:38:00,64.508,64.508,64.488,64.493,12800000.0
2009-11-03 06:39:00,64.516,64.516,64.5,64.5,21740000.0
2009-11-03 06:40:00,64.502,64.503,64.495,64.497,16030000.0
2009-11-03 06:41:00,64.48,64.497,64.474,64.493,15480000.0
2009-11-03 06:42:00,64.512,64.514,64.51,64.51,4880000.0
2009-11-03 06:43:00,64.509,64.509,64.465,64.493,13900000.0
2009-11-03 06:44:00,64.476,64.518,64.467,64.518,12630000.0
2009-11-03 06:45:00,64.524,64.524,64.51,64.51,5830000.0
2009-11-03 06:46:00,64.496,64.52,64.496,64.514,19470000.0
2009-11-03 06:47:00,64.523,64.524,64.508,64.514,15770000.0
2009-11-03 06:48:00,64.527,64.527,64.513,64.524,20890000.0
2009-11-03 06:49:00,64.521,64.525,64.517,64.525,19280000.0
2009-11-03 06:50:00,64.518,64.518,64.518,64.518,3190000.0
2009-11-03 06:51:00,64.507,64.522,64.489,64.522,17700000.0
2009-11-03 06:52:00,64.505,64.515,64.487,64.508,17660000.0
2009-11-03 06:53:00,64.481,64.513,64.481,64.493,13520000.0
2009-11-03 06:54:00,64.52,64.52,64.487,64.503,14880000.0
2009-11-03 06:55:00,64.51,64.51,64.479,64.506,20500000.0
2009-11-03 06:56:00,64.456,64.498,64.456,64.498,14510000.0
2009-11-03 06:57:00,64.495,64.495,64.453,64.466,19600000.0
2009-11-03 06:58:00,64.455,64.498,64.455,64.494,12100000.0
2009-11-03 06:59:00,64.486,64.502,64.486,64.492,11870000.0
2009-11-03 07:00:00,64.495,64.495,64.474,64.493,10520000.0
2009-11-03 07:01:00,64.493,64.5,64.467,64.5,21860000.0
2009-11-03 07:02:00,64.482,64.501,64.462,64.501,11470000.0
2009-11-03 07:03:00,64.508,64.508,64.489,64.503,20330000.0
2009-11-03 07:04:00,64.463,64.496,64.459,64.496,16600000.0
2009-11-03 07:05:00,64.51,64.513,64.499,64.513,10400000.0
2009-11-03 07:06:00,64.501,64.52,64.492,64.519,11650000.0
2009-11-03 07:07:00,64.515,64.519,64.502,64.512,11070000.0
2009-11-03 07:08:00,64.533,64.539,64.501,64.531,19000000.0
2009-11-03 07:09:00,64.541,64.549,64.541,64.542,9020000.0
2009-11-03 07:11:00,64.543,64.564,64.526,64.564,18870000.0
2009-11-03 07:12:00,64.57,64.577,64.55,64.573,15970000.0
2009-11-03 07:13:00,64.554,64.58,64.554,64.576,12520000.0
2009-11-03 07:14:00,64.575,64.584,64.558,64.584,16760000.0
2009-11-03 07:15:00,64.589,64.589,64.55,64.55,8260000.0
2009-11-03 07:16:00,64.577,64.577,64.542,64.556,16020000.0
2009-11-03 07:17:00,64.529,64.544,64.508,64.544,22460000.0
2009-11-03 07:18:00,64.564,64.564,64.55,64.55,15820000.0
2009-11-03 07:19:00,64.538,64.55,64.532,64.54,10710000.0
2009-11-03 07:20:00,64.53,64.56,64.522,64.56,17140000.0
2009-11-03 07:21:00,64.555,64.555,64.506,64.523,12780000.0
2009-11-03 07:22:00,64.527,64.539,64.522,64.522,15960000.0
2009-11-03 07:23:00,64.522,64.532,64.522,64.529,8120000.0
2009-11-03 07:24:00,64.533,64.533,64.502,64.514,8460000.0
2009-11-03 07:25:00,64.527,64.529,64.511,64.529,9610000.0
2009-11-03 07:26:00,64.523,64.532,64.523,64.528,13980000.0
2009-11-03 07:27:00,64.519,64.527,64.517,64.527,17140000.0
2009-11-03 07:28:00,64.519,64.532,64.519,64.528,19390000.0
2009-11-03 07:29:00,64.547,64.547,64.541,64.546,12600000.0
2009-11-03 07:30:00,64.541,64.541,64.524,64.524,15590000.0
2009-11-03 07:31:00,64.535,64.535,64.527,64.528,10000000.0
2009-11-03 07:32:00,64.539,64.548,64.525,64.548,17080000.0
2009-11-03 07:33:00,64.539,64.548,64.52,64.543,15070000.0
2009-11-03 07:34:00,64.512,64.551,64.512,64.551,8860000.0
2009-11-03 07:35:00,64.518,64.531,64.506,64.522,11680000.0
2009-11-03 07:36:00,64.522,64.55,64.507,64.55,10750000.0
2009-11-03 07:37:00,64.536,64.549,64.516,64.549,14090000.0
2009-11-03 07:38:00,64.543,64.543,64.518,64.542,14110000.0
2009-11-03 07:39:00,64.534,64.534,64.522,64.533,10000000.0
2009-11-03 07:40:00,64.508,64.541,64.508,64.533,18790000.0
2009-11-03 07:41:00,64.537,64.545,64.537,64.537,15640000.0
2009-11-03 07:42:00,64.543,64.543,64.54,64.54,2630000.0
2009-11-03 07:43:00,64.541,64.542,64.541,64.542,3050000.0
2009-11-03 07:44:00,64.533,64.533,64.523,64.523,4880000.0
2009-11-03 07:45:00,64.545,64.545,64.532,64.545,10710000.0
2009-11-03 07:46:00,64.545,64.545,64.528,64.528,15950000.0
2009-11-03 07:47:00,64.54,64.55,64.539,64.539,10560000.0
2009-11-03 07:48:00,64.546,64.546,64.534,64.535,9630000.0
2009-11-03 07:49:00,64.52,64.534,64.512,64.531,15630000.0
2009-11-03 07:50:00,64.513,64.54,64.513,64.54,9390000.0
2009-11-03 07:51:00,64.536,64.538,64.533,64.538,15410000.0
2009-11-03 07:52:00,64.541,64.559,64.522,64.559,18450000.0
2009-11-03 07:53:00,64.555,64.565,64.553,64.565,10370000.0
2009-11-03 07:54:00,64.56,64.576,64.545,64.574,12790000.0
2009-11-03 07:55:00,64.561,64.567,64.534,64.539,11840000.0
2009-11-03 07:56:00,64.563,64.574,64.539,64.574,14500000.0
2009-11-03 07:57:00,64.565,64.572,64.563,64.564,17140000.0
2009-11-03 07:58:00,64.561,64.565,64.556,64.565,12210000.0
2009-11-03 07:59:00,64.572,64.572,64.544,64.556,14730000.0
2009-11-03 08:00:00,64.576,64.576,64.562,64.565,7370000.0
2009-11-03 08:01:00,64.571,64.572,64.531,64.545,15820000.0
2009-11-03 08:02:00,64.563,64.563,64.526,64.53,16540000.0
2009-11-03 08:03:00,64.561,64.561,64.531,64.552,15250000.0
2009-11-03 08:04:00,64.559,64.559,64.521,64.534,16950000.0
2009-11-03 08:05:00,64.529,64.529,64.501,64.512,9420000.0
2009-11-03 08:06:00,64.523,64.523,64.488,64.512,17320000.0
2009-11-03 08:07:00,64.504,64.526,64.499,64.517,14700000.0
2009-11-03 08:08:00,64.492,64.529,64.492,64.521,13240000.0
2009-11-03 08:09:00,64.524,64.524,64.482,64.495,13030000.0
2009-11-03 08:10:00,64.519,64.528,64.517,64.523,18820000.0
2009-11-03 08:11:00,64.527,64.527,64.496,64.496,9770000.0
2009-11-03 08:12:00,64.531,64.533,64.524,64.529,14510000.0
2009-11-03 08:13:00,64.491,64.524,64.491,64.524,15090000.0
2009-11-03 08:14:00,64.514,64.524,64.511,64.511,10150000.0
2009-11-03 08:15:00,64.519,64.519,64.491,64.516,16950000.0
2009-11-03 08:16:00,64.52,64.521,64.492,64.494,13340000.0
2009-11-03 08:17:00,64.522,64.527,64.504,64.509,15660000.0
2009-11-03 08:18:00,64.53,64.532,64.505,64.529,16420000.0
2009-11-03 08:19:00,64.519,64.541,64.511,64.541,14650000.0
2009-11-03 08:21:00,64.548,64.548,64.537,64.544,9240000.0
2009-11-03 08:22:00,64.518,64.554,64.518,64.554,23520000.0
2009-11-03 08:23:00,64.554,64.556,64.554,64.556,13330000.0
2009-11-03 08:24:00,64.552,64.553,64.542,64.553,12950000.0
2009-11-03 08:25:00,64.546,64.546,64.522,64.527,11460000.0
2009-11-03 08:26:00,64.54,64.545,64.521,64.521,19530000.0
2009-11-03 08:27:00,64.544,64.548,64.538,64.54,16930000.0
2009-11-03 08:28:00,64.539,64.539,64.532,64.536,10370000.0
2009-11-03 08:29:00,64.539,64.545,64.532,64.539,12770000.0
2009-11-03 08:30:00,64.546,64.546,64.536,64.536,14100000.0
2009-11-03 08:32:00,64.539,64.546,64.532,64.546,17130000.0
2009-11-03 08:33:00,64.546,64.546,64.537,64.543,14120000.0
2009-11-03 08:36:00,64.543,64.543,64.542,64.542,3380000.0
2009-11-03 08:37:00,64.507,64.527,64.497,64.497,12950000.0
2009-11-03 08:38:00,64.519,64.519,64.506,64.519,12600000.0
2009-11-03 08:39:00,64.526,64.526,64.517,64.522,9050000.0
2009-11-03 08:40:00,64.49,64.5,64.49,64.5,15670000.0
2009-11-03 08:41:00,64.494,64.509,64.486,64.489,16380000.0
2009-11-03 08:42:00,64.506,64.509,64.49,64.509,13710000.0
2009-11-03 08:43:00,64.505,64.505,64.478,64.503,11640000.0
2009-11-03 08:44:00,64.489,64.511,64.486,64.511,11320000.0
2009-11-03 08:45:00,64.517,64.517,64.51,64.516,10000000.0
2009-11-03 08:46:00,64.498,64.52,64.497,64.508,12770000.0
2009-11-03 08:47:00,64.528,64.528,64.525,64.527,7700000.0
2009-11-03 08:48:00,64.519,64.523,64.486,64.486,18300000.0
2009-11-03 08:49:00,64.522,64.522,64.505,64.505,10890000.0
2009-11-03 08:50:00,64.52,64.52,64.492,64.504,13790000.0
2009-11-03 08:51:00,64.509,64.512,64.475,64.475,13710000.0
2009-11-03 08:52:00,64.499,64.512,64.48,64.512,17130000.0
2009-11-03 08:53:00,64.464,64.495,64.461,64.487,19250000.0
2009-11-03 08:54:00,64.495,64.495,64.467,64.493,17520000.0
2009-11-03 08:55:00,64.482,64.501,64.474,64.499,13540000.0
2009-11-03 08:56:00,64.492,64.513,64.483,64.513,10700000.0
2009-11-03 08:57:00,64.519,64.522,64.506,64.514,14090000.0
2009-11-03 08:58:00,64.521,64.521,64.489,64.512,21080000.0
2009-11-03 08:59:00,64.527,64.527,64.518,64.519,14080000.0
2009-11-03 09:00:00,64.514,64.521,64.492,64.521,16010000.0
2009-11-03 09:01:00,64.529,64.529,64.491,64.509,20500000.0
2009-11-03 09:02:00,64.501,64.501,64.467,64.482,12780000.0
2009-11-03 09:03:00,64.494,64.494,64.447,64.456,12440000.0
2009-11-03 09:04:00,64.471,64.476,64.443,64.463,19350000.0
2009-11-03 09:05:00,64.454,64.477,64.442,64.471,10530000.0
2009-11-03 09:06:00,64.479,64.479,64.445,64.472,17470000.0
2009-11-03 09:07:00,64.48,64.483,64.47,64.478,18420000.0
2009-11-03 09:08:00,64.457,64.474,64.451,64.469,11450000.0
2009-11-03 09:09:00,64.468,64.468,64.453,64.46,9060000.0
2009-11-03 09:10:00,64.467,64.475,64.454,64.469,13790000.0
2009-11-03 09:11:00,64.432,64.46,64.425,64.451,9780000.0
2009-11-03 09:12:00,64.45,64.463,64.44,64.463,11280000.0
2009-11-03 09:13:00,64.435,64.458,64.435,64.455,13940000.0
2009-11-03 09:14:00,64.424,64.448,64.421,64.447,15330000.0
2009-11-03 09:15:00,64.446,64.446,64.423,64.44,9890000.0
2009-11-03 09:16:00,64.416,64.432,64.407,64.424,17660000.0
2009-11-03 09:17:00,64.423,64.423,64.389,64.398,17980000.0
2009-11-03 09:18:00,64.401,64.401,64.358,64.358,12480000.0
2009-11-03 09:19:00,64.381,64.381,64.35,64.356,14100000.0
2009-11-03 09:20:00,64.372,64.377,64.339,64.372,21220000.0
2009-11-03 09:21:00,64.38,64.38,64.342,64.355,14310000.0
2009-11-03 09:22:00,64.333,64.358,64.333,64.358,13000000.0
2009-11-03 09:23:00,64.367,64.368,64.332,64.354,20520000.0
2009-11-03 09:24:00,64.372,64.372,64.345,64.357,18020000.0
2009-11-03 09:25:00,64.391,64.391,64.367,64.375,13370000.0
2009-11-03 09:26:00,64.377,64.379,64.354,64.362,14320000.0
2009-11-03 09:27:00,64.388,64.392,64.369,64.392,17370000.0
2009-11-03 09:28:00,64.39,64.398,64.354,64.36,13610000.0
2009-11-03 09:29:00,64.39,64.39,64.361,64.381,14890000.0
2009-11-03 09:30:00,64.343,64.376,64.343,64.362,12660000.0
2009-11-03 09:31:00,64.393,64.399,64.358,64.358,13900000.0
2009-11-03 09:32:00,64.371,64.371,64.347,64.36,9050000.0
2009-11-03 09:33:00,64.361,64.378,64.337,64.337,17140000.0
2009-11-03 09:34:00,64.343,64.371,64.331,64.371,19950000.0
2009-11-03 09:35:00,64.372,64.372,64.328,64.328,13330000.0
2009-11-03 09:36:00,64.371,64.387,64.361,64.387,10530000.0
2009-11-03 09:37:00,64.374,64.374,64.341,64.342,10900000.0
2009-11-03 09:38:00,64.34,64.366,64.34,64.366,12110000.0
2009-11-03 09:39:00,64.352,64.352,64.318,64.328,10130000.0
2009-11-03 09:40:00,64.301,64.33,64.3,64.324,16570000.0
2009-11-03 09:41:00,64.322,64.336,64.311,64.336,11510000.0
2009-11-03 09:42:00,64.344,64.345,64.308,64.33,10190000.0
2009-11-03 09:43:00,64.32,64.34,64.314,64.333,15270000.0
2009-11-03 09:44:00,64.33,64.337,64.306,64.334,21080000.0
2009-11-03 09:45:00,64.333,64.342,64.289,64.299,12850000.0
2009-11-03 09:46:00,64.301,64.331,64.295,64.331,16010000.0
2009-11-03 09:47:00,64.33,64.338,64.306,64.324,15290000.0
2009-11-03 09:48:00,64.339,64.342,64.314,64.333,11280000.0
2009-11-03 09:49:00,64.318,64.329,64.307,64.308,8830000.0
2009-11-03 09:50:00,64.318,64.32,64.301,64.301,22760000.0
2009-11-03 09:51:00,64.318,64.323,64.296,64.322,15500000.0
2009-11-03 09:52:00,64.332,64.338,64.323,64.329,13600000.0
2009-11-03 09:53:00,64.311,64.341,64.311,64.34,11690000.0
2009-11-03 09:54:00,64.349,64.349,64.329,64.34,10600000.0
2009-11-03 09:55:00,64.338,64.342,64.32,64.331,11460000.0
2009-11-03 09:56:00,64.305,64.342,64.305,64.342,16350000.0
2009-11-03 09:57:00,64.34,64.34,64.313,64.318,18520000.0
2009-11-03 09:58:00,64.345,64.347,64.339,64.34,14450000.0
2009-11-03 09:59:00,64.35,64.355,64.344,64.352,14080000.0
2009-11-03 10:00:00,64.34,64.341,64.309,64.331,20740000.0
2009-11-03 10:01:00,64.301,64.329,64.289,64.289,16610000.0
2009-11-03 10:02:00,64.285,64.311,64.285,64.305,22880000.0
2009-11-03 10:03:00,64.312,64.312,64.291,64.294,14290000.0
2009-11-03 10:04:00,64.314,64.319,64.283,64.319,17460000.0
2009-11-03 10:05:00,64.309,64.324,64.309,64.315,11130000.0
2009-11-03 10:06:00,64.334,64.362,64.325,64.362,11120000.0
2009-11-03 10:07:00,64.354,64.364,64.331,64.361,11870000.0
2009-11-03 10:08:00,64.343,64.359,64.329,64.341,16150000.0
2009-11-03 10:09:00,64.358,64.358,64.322,64.355,20100000.0
2009-11-03 10:10:00,64.369,64.369,64.337,64.337,13080000.0
2009-11-03 10:11:00,64.364,64.364,64.336,64.354,20400000.0
2009-11-03 10:12:00,64.346,64.346,64.318,64.333,11640000.0
2009-11-03 10:13:00,64.307,64.319,64.292,64.303,12770000.0
2009-11-03 10:14:00,64.281,64.309,64.281,64.309,11870000.0
2009-11-03 10:15:00,64.31,64.31,64.264,64.264,13800000.0
2009-11-03 10:16:00,64.282,64.301,64.282,64.296,20560000.0
2009-11-03 10:17:00,64.309,64.315,64.301,64.314,12820000.0
2009-11-03 10:18:00,64.324,64.324,64.285,64.296,11540000.0
2009-11-03 10:19:00,64.295,64.295,64.268,64.268,9400000.0
2009-11-03 10:20:00,64.299,64.303,64.286,64.297,14700000.0
2009-11-03 10:21:00,64.292,64.316,64.277,64.316,9970000.0
2009-11-03 10:22:00,64.318,64.327,64.308,64.317,19140000.0
2009-11-03 10:23:00,64.312,64.32,64.303,64.32,16390000.0
2009-11-03 10:24:00,64.319,64.321,64.309,64.309,20460000.0
2009-11-03 10:25:00,64.271,64.328,64.271,64.328,14270000.0
2009-11-03 10:26:00,64.314,64.314,64.283,64.307,11830000.0
2009-11-03 10:27:00,64.299,64.304,64.287,64.301,21340000.0
2009-11-03 10:28:00,64.291,64.304,64.262,64.274,16940000.0
2009-11-03 10:29:00,64.263,64.28,64.259,64.278,21250000.0
2009-11-03 10:30:00,64.265,64.265,64.208,64.208,14450000.0
2009-11-03 10:31:00,64.236,64.237,64.231,64.237,11820000.0
2009-11-03 10:32:00,64.231,64.234,64.199,64.224,20000000.0
2009-11-03 10:33:00,64.235,64.235,64.216,64.233,8460000.0
2009-11-03 10:34:00,64.251,64.252,64.226,64.228,16580000.0
2009-11-03 10:35:00,64.228,64.254,64.228,64.242,12050000.0
2009-11-03 10:36:00,64.261,64.261,64.216,64.226,17310000.0
2009-11-03 10:37:00,64.231,64.231,64.202,64.202,20370000.0
2009-11-03 10:38:00,64.223,64.227,64.194,64.2,17130000.0
2009-11-03 10:39:00,64.193,64.221,64.19,64.216,21660000.0
2009-11-03 10:40:00,64.185,64.203,64.179,64.199,15070000.0
2009-11-03 10:41:00,64.184,64.184,64.161,64.169,14510000.0
2009-11-03 10:42:00,64.189,64.189,64.158,64.158,15050000.0
2009-11-03 10:43:00,64.18,64.183,64.163,64.17,13380000.0
2009-11-03 10:44:00,64.166,64.167,64.141,64.163,17250000.0
2009-11-03 10:45:00,64.181,64.184,64.149,64.184,18640000.0
2009-11-03 10:46:00,64.186,64.205,64.181,64.198,19050000.0
2009-11-03 10:47:00,64.181,64.205,64.181,64.19,14510000.0
2009-11-03 10:48:00,64.218,64.218,64.176,64.21,16580000.0
2009-11-03 10:49:00,64.218,64.219,64.199,64.214,19350000.0
2009-11-03 10:50:00,64.206,64.209,64.192,64.209,8080000.0
2009-11-03 10:51:00,64.199,64.206,64.178,64.201,10370000.0
2009-11-03 10:52:00,64.195,64.204,64.189,64.191,16150000.0
2009-11-03 10:53:00,64.224,64.227,64.208,64.214,15020000.0
2009-11-03 10:54:00,64.235,64.235,64.206,64.217,14660000.0
2009-11-03 10:55:00,64.217,64.252,64.206,64.252,11460000.0
2009-11-03 10:56:00,64.255,64.273,64.25,64.25,19040000.0
2009-11-03 10:57:00,64.257,64.257,64.212,64.222,18250000.0
2009-11-03 10:58:00,64.216,64.237,64.216,64.231,14640000.0
2009-11-03 10:59:00,64.216,64.237,64.215,64.215,16530000.0
2009-11-03 11:00:00,64.226,64.229,64.196,64.196,14500000.0
2009-11-03 11:01:00,64.191,64.198,64.158,64.158,14100000.0
2009-11-03 11:02:00,64.158,64.214,64.158,64.214,12430000.0
2009-11-03 11:03:00,64.198,64.214,64.192,64.211,12030000.0
2009-11-03 11:04:00,64.223,64.233,64.211,64.215,15130000.0
2009-11-03 11:05:00,64.218,64.235,64.213,64.221,13010000.0
2009-11-03 11:06:00,64.248,64.248,64.202,64.241,18400000.0
2009-11-03 11:07:00,64.244,64.254,64.219,64.235,22460000.0
2009-11-03 11:08:00,64.222,64.245,64.22,64.245,17500000.0
2009-11-03 11:09:00,64.264,64.273,64.236,64.272,19950000.0
2009-11-03 11:10:00,64.264,64.264,64.244,64.263,10180000.0
2009-11-03 11:11:00,64.259,64.265,64.235,64.235,19440000.0
2009-11-03 11:12:00,64.236,64.245,64.223,64.238,15960000.0
2009-11-03 11:13:00,64.243,64.247,64.23,64.241,11870000.0
2009-11-03 11:14:00,64.242,64.242,64.201,64.222,14880000.0
2009-11-03 11:15:00,64.228,64.228,64.204,64.204,11280000.0
2009-11-03 11:16:00,64.219,64.239,64.213,64.239,14180000.0
2009-11-03 11:17:00,64.229,64.229,64.198,64.198,15200000.0
2009-11-03 11:18:00,64.208,64.211,64.196,64.2,14270000.0
2009-11-03 11:19:00,64.201,64.222,64.189,64.222,12580000.0
2009-11-03 11:20:00,64.213,64.213,64.17,64.172,20780000.0
2009-11-03 11:21:00,64.201,64.201,64.166,64.187,20330000.0
2009-11-03 11:22:00,64.184,64.192,64.165,64.174,15100000.0
2009-11-03 11:23:00,64.179,64.19,64.173,64.19,7710000.0
2009-11-03 11:24:00,64.193,64.193,64.164,64.177,20700000.0
2009-11-03 11:25:00,64.189,64.189,64.171,64.185,12430000.0
2009-11-03 11:26:00,64.182,64.182,64.168,64.172,8270000.0
2009-11-03 11:27:00,64.192,64.192,64.164,64.169,15680000.0
2009-11-03 11:28:00,64.187,64.187,64.171,64.18,6810000.0
2009-11-03 11:29:00,64.181,64.19,64.168,64.176,13370000.0
2009-11-03 11:30:00,64.185,64.185,64.147,64.156,16740000.0
2009-11-03 11:31:00,64.182,64.182,64.16,64.16,13430000.0
2009-11-03 11:32:00,64.181,64.184,64.167,64.184,11310000.0
2009-11-03 11:33:00,64.181,64.181,64.14,64.17,15440000.0
2009-11-03 11:34:00,64.158,64.168,64.148,64.151,18970000.0
2009-11-03 11:35:00,64.154,64.163,64.134,64.152,18960000.0
2009-11-03 11:36:00,64.172,64.175,64.14,64.14,15870000.0
2009-11-03 11:37:00,64.171,64.178,64.157,64.157,22490000.0
2009-11-03 11:38:00,64.182,64.186,64.16,64.181,16540000.0
2009-11-03 11:39:00,64.198,64.198,64.168,64.177,15780000.0
2009-11-03 11:40:00,64.199,64.212,64.188,64.194,24260000.0
2009-11-03 11:41:00,64.2,64.21,64.187,64.21,8320000.0
2009-11-03 11:42:00,64.213,64.213,64.181,64.192,9580000.0
2009-11-03 11:43:00,64.16,64.18,64.154,64.173,17930000.0
2009-11-03 11:44:00,64.169,64.18,64.15,64.18,13520000.0
2009-11-03 11:45:00,64.192,64.192,64.145,64.172,20280000.0
2009-11-03 11:46:00,64.175,64.179,64.158,64.179,20180000.0
2009-11-03 11:47:00,64.169,64.18,64.156,64.18,18530000.0
2009-11-03 11:48:00,64.168,64.168,64.139,64.155,12990000.0
2009-11-03 11:49:00,64.152,64.152,64.131,64.138,16100000.0
2009-11-03 11:50:00,64.132,64.139,64.108,64.108,19370000.0
2009-11-03 11:51:00,64.124,64.124,64.084,64.113,17920000.0
2009-11-03 11:52:00,64.116,64.122,64.083,64.09,14080000.0
2009-11-03 11:53:00,64.103,64.112,64.066,64.074,16420000.0
2009-11-03 11:54:00,64.091,64.099,64.064,64.093,10140000.0
2009-11-03 11:55:00,64.07,64.074,64.052,64.052,18030000.0
2009-11-03 11:56:00,64.071,64.095,64.062,64.09,15480000.0
2009-11-03 11:57:00,64.106,64.113,64.09,64.094,16750000.0
2009-11-03 11:58:00,64.086,64.128,64.077,64.128,15260000.0
2009-11-03 11:59:00,64.121,64.121,64.072,64.072,20020000.0
2009-11-03 12:00:00,64.09,64.09,64.048,64.048,12210000.0
2009-11-03 12:01:00,64.089,64.09,64.058,64.076,15030000.0
2009-11-03 12:02:00,64.082,64.139,64.074,64.139,11460000.0
2009-11-03 12:03:00,64.141,64.141,64.123,64.123,4730000.0
2009-11-03 12:04:00,64.139,64.139,64.09,64.106,19770000.0
2009-11-03 12:05:00,64.097,64.106,64.086,64.096,13150000.0
2009-11-03 12:06:00,64.111,64.119,64.08,64.119,11880000.0
2009-11-03 12:07:00,64.117,64.117,64.082,64.105,11680000.0
2009-11-03 12:08:00,64.108,64.118,64.08,64.115,16920000.0
2009-11-03 12:09:00,64.119,64.123,64.084,64.1,14840000.0
2009-11-03 12:10:00,64.121,64.121,64.096,64.099,21110000.0
2009-11-03 12:11:00,64.121,64.13,64.104,64.13,14130000.0
2009-11-03 12:12:00,64.128,64.128,64.111,64.12,8870000.0
2009-11-03 12:13:00,64.123,64.123,64.092,64.116,18250000.0
2009-11-03 12:14:00,64.104,64.104,64.082,64.086,14730000.0
2009-11-03 12:15:00,64.108,64.112,64.073,64.094,11310000.0
2009-11-03 12:16:00,64.122,64.123,64.102,64.102,12390000.0
2009-11-03 12:17:00,64.113,64.139,64.112,64.122,18780000.0
2009-11-03 12:18:00,64.14,64.15,64.128,64.15,14690000.0
2009-11-03 12:19:00,64.135,64.15,64.129,64.129,17840000.0
2009-11-03 12:20:00,64.142,64.158,64.127,64.158,15400000.0
2009-11-03 12:21:00,64.153,64.153,64.115,64.132,9440000.0
2009-11-03 12:22:00,64.132,64.143,64.101,64.104,14130000.0
2009-11-03 12:23:00,64.132,64.165,64.123,64.16,15060000.0
2009-11-03 12:24:00,64.166,64.177,64.157,64.174,19940000.0
2009-11-03 12:25:00,64.181,64.181,64.15,64.159,20780000.0
2009-11-03 12:26:00,64.181,64.183,64.141,64.145,12060000.0
2009-11-03 12:27:00,64.165,64.165,64.112,64.112,14280000.0
2009-11-03 12:28:00,64.133,64.153,64.118,64.153,11490000.0
2009-11-03 12:29:00,64.16,64.168,64.141,64.162,18250000.0
2009-11-03 12:30:00,64.183,64.183,64.141,64.144,15590000.0
2009-11-03 12:31:00,64.169,64.169,64.14,64.14,10390000.0
2009-11-03 12:32:00,64.182,64.183,64.162,64.171,12820000.0
2009-11-03 12:33:00,64.183,64.194,64.177,64.189,15290000.0
2009-11-03 12:34:00,64.19,64.191,64.176,64.191,8460000.0
2009-11-03 12:35:00,64.185,64.192,64.173,64.192,15060000.0
2009-11-03 12:36:00,64.188,64.193,64.175,64.193,15030000.0
2009-11-03 12:37:00,64.192,64.2,64.169,64.2,16720000.0
2009-11-03 12:38:00,64.19,64.19,64.168,64.183,18820000.0
2009-11-03 12:39:00,64.195,64.195,64.161,64.168,15060000.0
2009-11-03 12:40:00,64.201,64.214,64.185,64.191,20710000.0
2009-11-03 12:41:00,64.23,64.241,64.202,64.241,14460000.0
2009-11-03 12:42:00,64.246,64.247,64.222,64.239,23000000.0
2009-11-03 12:43:00,64.25,64.255,64.228,64.231,19020000.0
2009-11-03 12:44:00,64.249,64.254,64.23,64.254,19580000.0
2009-11-03 12:45:00,64.24,64.24,64.227,64.235,8820000.0
2009-11-03 12:46:00,64.235,64.244,64.216,64.239,19460000.0
2009-11-03 12:47:00,64.228,64.24,64.208,64.24,13560000.0
2009-11-03 12:48:00,64.26,64.26,64.241,64.251,10800000.0
2009-11-03 12:49:00,64.256,64.258,64.239,64.244,11500000.0
2009-11-03 12:50:00,64.265,64.271,64.213,64.213,11120000.0
2009-11-03 12:51:00,64.221,64.221,64.174,64.174,11640000.0
2009-11-03 12:52:00,64.198,64.198,64.171,64.175,9950000.0
2009-11-03 12:53:00,64.19,64.205,64.186,64.205,16560000.0
2009-11-03 12:54:00,64.223,64.223,64.174,64.182,18030000.0
2009-11-03 12:55:00,64.182,64.199,64.169,64.199,12470000.0
2009-11-03 12:56:00,64.213,64.213,64.182,64.182,13560000.0
2009-11-03 12:57:00,64.222,64.228,64.207,64.216,21890000.0
2009-11-03 12:58:00,64.206,64.24,64.2,64.24,20700000.0
2009-11-03 12:59:00,64.236,64.248,64.217,64.247,14640000.0
2009-11-03 13:00:00,64.252,64.252,64.202,64.204,11880000.0
2009-11-03 13:01:00,64.232,64.242,64.209,64.22,14310000.0
2009-11-03 13:02:00,64.224,64.224,64.176,64.193,18080000.0
2009-11-03 13:03:00,64.194,64.194,64.172,64.183,7730000.0
2009-11-03 13:04:00,64.176,64.185,64.158,64.179,17010000.0
2009-11-03 13:05:00,64.174,64.18,64.139,64.139,11640000.0
2009-11-03 13:06:00,64.157,64.157,64.13,64.13,11140000.0
2009-11-03 13:07:00,64.148,64.148,64.109,64.133,13240000.0
2009-11-03 13:08:00,64.132,64.166,64.128,64.166,14540000.0
2009-11-03 13:09:00,64.164,64.164,64.131,64.142,11280000.0
2009-11-03 13:10:00,64.147,64.147,64.132,64.142,8270000.0
2009-11-03 13:11:00,64.119,64.121,64.096,64.106,13940000.0
2009-11-03 13:12:00,64.144,64.144,64.112,64.113,12430000.0
2009-11-03 13:13:00,64.122,64.122,64.108,64.12,11610000.0
2009-11-03 13:14:00,64.117,64.124,64.104,64.124,18070000.0
2009-11-03 13:15:00,64.135,64.135,64.113,64.119,10970000.0
2009-11-03 13:16:00,64.128,64.128,64.095,64.122,15990000.0
2009-11-03 13:17:00,64.122,64.13,64.102,64.118,20490000.0
2009-11-03 13:18:00,64.145,64.145,64.114,64.115,14540000.0
2009-11-03 13:19:00,64.154,64.157,64.128,64.137,21040000.0
2009-11-03 13:20:00,64.16,64.161,64.129,64.137,20950000.0
2009-11-03 13:21:00,64.15,64.15,64.126,64.144,13360000.0
2009-11-03 13:22:00,64.133,64.157,64.129,64.157,19610000.0
2009-11-03 13:23:00,64.149,64.161,64.14,64.156,12440000.0
2009-11-03 13:24:00,64.161,64.161,64.132,64.153,13370000.0
2009-11-03 13:25:00,64.158,64.161,64.13,64.153,21780000.0
2009-11-03 13:26:00,64.159,64.159,64.139,64.145,11680000.0
2009-11-03 13:27:00,64.167,64.171,64.137,64.137,12820000.0
2009-11-03 13:28:00,64.16,64.168,64.144,64.158,10360000.0
2009-11-03 13:29:00,64.153,64.155,64.141,64.147,18790000.0
2009-11-03 13:30:00,64.158,64.158,64.133,64.152,13420000.0
2009-11-03 13:31:00,64.151,64.16,64.141,64.16,9960000.0
2009-11-03 13:32:00,64.18,64.18,64.154,64.168,14280000.0
2009-11-03 13:33:00,64.179,64.183,64.163,64.163,16200000.0
2009-11-03 13:34:00,64.169,64.169,64.154,64.161,7930000.0
2009-11-03 13:35:00,64.158,64.158,64.138,64.142,12960000.0
2009-11-03 13:36:00,64.162,64.17,64.146,64.17,12410000.0
2009-11-03 13:37:00,64.158,64.165,64.129,64.129,16570000.0
2009-11-03 13:38:00,64.157,64.165,64.143,64.15,16190000.0
2009-11-03 13:39:00,64.16,64.162,64.132,64.146,12630000.0
2009-11-03 13:40:00,64.15,64.17,64.142,64.17,13380000.0
2009-11-03 13:41:00,64.162,64.171,64.153,64.168,15770000.0
2009-11-03 13:42:00,64.174,64.174,64.133,64.133,13930000.0
2009-11-03 13:43:00,64.165,64.165,64.135,64.146,14310000.0
2009-11-03 13:44:00,64.15,64.164,64.136,64.158,21040000.0
2009-11-03 13:45:00,64.156,64.156,64.137,64.154,15270000.0
2009-11-03 13:46:00,64.161,64.172,64.145,64.172,13710000.0
2009-11-03 13:47:00,64.157,64.167,64.143,64.167,10740000.0
2009-11-03 13:48:00,64.171,64.171,64.145,64.171,17230000.0
2009-11-03 13:49:00,64.168,64.168,64.138,64.153,21490000.0
2009-11-03 13:50:00,64.16,64.183,64.152,64.169,14290000.0
2009-11-03 13:51:00,64.184,64.192,64.177,64.19,9630000.0
2009-11-03 13:52:00,64.195,64.195,64.172,64.182,18820000.0
2009-11-03 13:53:00,64.191,64.191,64.176,64.19,9210000.0
2009-11-03 13:54:00,64.198,64.203,64.176,64.203,18180000.0
2009-11-03 13:55:00,64.191,64.191,64.161,64.161,11890000.0
2009-11-03 13:56:00,64.169,64.169,64.135,64.145,18400000.0
2009-11-03 13:57:00,64.152,64.152,64.115,64.129,20660000.0
2009-11-03 13:58:00,64.15,64.154,64.135,64.135,13520000.0
2009-11-03 13:59:00,64.148,64.148,64.118,64.136,13000000.0
2009-11-03 14:00:00,64.141,64.141,64.124,64.136,12960000.0
2009-11-03 14:01:00,64.142,64.161,64.129,64.161,14460000.0
2009-11-03 14:02:00,64.15,64.166,64.143,64.155,19160000.0
2009-11-03 14:03:00,64.159,64.171,64.142,64.171,12960000.0
2009-11-03 14:04:00,64.159,64.169,64.139,64.169,16930000.0
2009-11-03 14:05:00,64.16,64.175,64.154,64.175,6950000.0
2009-11-03 14:06:00,64.202,64.202,64.149,64.173,19740000.0
2009-11-03 14:07:00,64.183,64.219,64.165,64.219,13370000.0
2009-11-03 14:08:00,64.218,64.228,64.197,64.221,16010000.0
2009-11-03 14:09:00,64.222,64.236,64.213,64.219,19980000.0
2009-11-03 14:10:00,64.222,64.222,64.183,64.183,12960000.0
2009-11-03 14:11:00,64.208,64.217,64.193,64.202,22350000.0
2009-11-03 14:12:00,64.202,64.229,64.202,64.229,12140000.0
2009-11-03 14:13:00,64.222,64.229,64.209,64.218,16960000.0
2009-11-03 14:14:00,64.235,64.252,64.207,64.235,18240000.0
2009-11-03 14:15:00,64.245,64.247,64.225,64.228,15850000.0
2009-11-03 14:16:00,64.244,64.257,64.215,64.215,12440000.0
2009-11-03 14:17:00,64.219,64.241,64.215,64.231,12700000.0
2009-11-03 14:18:00,64.243,64.273,64.238,64.271,13520000.0
2009-11-03 14:19:00,64.254,64.292,64.247,64.292,10900000.0
2009-11-03 14:20:00,64.3,64.3,64.248,64.248,8820000.0
2009-11-03 14:21:00,64.276,64.276,64.247,64.248,14840000.0
2009-11-03 14:22:00,64.262,64.262,64.231,64.251,12030000.0
2009-11-03 14:23:00,64.252,64.267,64.246,64.259,15060000.0
2009-11-03 14:24:00,64.262,64.262,64.232,64.235,20690000.0
2009-11-03 14:25:00,64.254,64.298,64.246,64.298,15670000.0
2009-11-03 14:26:00,64.287,64.305,64.269,64.3,13900000.0
2009-11-03 14:27:00,64.285,64.306,64.262,64.287,11840000.0
2009-11-03 14:28:00,64.317,64.321,64.274,64.274,15110000.0
2009-11-03 14:29:00,64.284,64.309,64.269,64.309,11640000.0
2009-11-03 14:30:00,64.312,64.312,64.275,64.275,13980000.0
2009-11-03 14:31:00,64.278,64.321,64.272,64.321,17000000.0
2009-11-03 14:32:00,64.32,64.325,64.275,64.295,105900000.0
2009-11-03 14:33:00,64.314,64.353,64.304,64.313,73690000.0
2009-11-03 14:34:00,64.348,64.348,64.291,64.303,111150000.0
2009-11-03 14:35:00,64.338,64.349,64.311,64.346,133980000.0
2009-11-03 14:36:00,64.338,64.349,64.314,64.349,109190000.0
2009-11-03 14:37:00,64.343,64.368,64.325,64.368,113830000.0
2009-11-03 14:38:00,64.362,64.381,64.347,64.367,74090000.0
2009-11-03 14:39:00,64.404,64.404,64.36,64.383,29090000.0
2009-11-03 14:40:00,64.359,64.362,64.318,64.341,46620000.0
2009-11-03 14:41:00,64.344,64.348,64.319,64.343,103500000.0
2009-11-03 14:42:00,64.341,64.341,64.309,64.309,90820000.0
2009-11-03 14:43:00,64.337,64.357,64.316,64.346,91740000.0
2009-11-03 14:44:00,64.343,64.343,64.319,64.319,105340000.0
2009-11-03 14:45:00,64.343,64.345,64.317,64.339,103600000.0
2009-11-03 14:46:00,64.333,64.335,64.308,64.319,88650000.0
2009-11-03 14:47:00,64.314,64.329,64.279,64.298,91810000.0
2009-11-03 14:48:00,64.297,64.325,64.282,64.298,105800000.0
2009-11-03 14:49:00,64.284,64.309,64.281,64.304,55200000.0
2009-11-03 14:50:00,64.293,64.293,64.243,64.243,115210000.0
2009-11-03 14:51:00,64.271,64.271,64.228,64.261,90840000.0
2009-11-03 14:52:00,64.247,64.27,64.241,64.27,64730000.0
2009-11-03 14:53:00,64.264,64.264,64.229,64.229,102820000.0
2009-11-03 14:54:00,64.263,64.263,64.218,64.23,87420000.0
2009-11-03 14:55:00,64.254,64.276,64.241,64.246,91330000.0
2009-11-03 14:56:00,64.276,64.276,64.246,64.247,105930000.0
2009-11-03 14:57:00,64.296,64.296,64.251,64.288,80370000.0
2009-11-03 14:58:00,64.278,64.289,64.257,64.284,65630000.0
2009-11-03 14:59:00,64.292,64.3,64.255,64.3,68780000.0
2009-11-03 15:00:00,64.306,64.316,64.275,64.313,80970000.0
2009-11-03 15:01:00,64.308,64.37,64.291,64.37,87020000.0
2009-11-03 15:02:00,64.368,64.38,64.346,64.367,78790000.0
2009-11-03 15:03:00,64.36,64.368,64.313,64.335,47020000.0
2009-11-03 15:04:00,64.346,64.37,64.33,64.362,54790000.0
2009-11-03 15:05:00,64.365,64.365,64.337,64.343,103570000.0
2009-11-03 15:06:00,64.359,64.371,64.337,64.371,87400000.0
2009-11-03 15:07:00,64.366,64.366,64.328,64.338,73420000.0
2009-11-03 15:08:00,64.345,64.349,64.314,64.335,47810000.0
2009-11-03 15:09:00,64.343,64.359,64.324,64.345,48110000.0
2009-11-03 15:10:00,64.345,64.351,64.304,64.343,76270000.0
2009-11-03 15:11:00,64.335,64.338,64.312,64.318,123940000.0
2009-11-03 15:12:00,64.35,64.368,64.319,64.347,96950000.0
2009-11-03 15:13:00,64.349,64.359,64.318,64.338,131140000.0
2009-11-03 15:14:00,64.338,64.339,64.305,64.329,91290000.0
2009-11-03 15:15:00,64.326,64.339,64.307,64.332,88980000.0
2009-11-03 15:16:00,64.339,64.339,64.301,64.301,58670000.0
2009-11-03 15:17:00,64.317,64.337,64.312,64.327,89410000.0
2009-11-03 15:18:00,64.358,64.358,64.322,64.345,53580000.0
2009-11-03 15:19:00,64.346,64.347,64.312,64.344,65930000.0
2009-11-03 15:20:00,64.335,64.347,64.31,64.342,58050000.0
2009-11-03 15:21:00,64.352,64.352,64.316,64.337,90190000.0
2009-11-03 15:22:00,64.348,64.348,64.318,64.342,124420000.0
2009-11-03 15:23:00,64.341,64.353,64.327,64.353,133120000.0
2009-11-03 15:24:00,64.366,64.377,64.344,64.369,81880000.0
2009-11-03 15:25:00,64.375,64.389,64.354,64.389,88830000.0
2009-11-03 15:26:00,64.38,64.389,64.355,64.355,115220000.0
2009-11-03 15:27:00,64.391,64.391,64.357,64.383,109630000.0
2009-11-03 15:28:00,64.371,64.383,64.357,64.367,114690000.0
2009-11-03 15:29:00,64.363,64.367,64.325,64.325,66380000.0
2009-11-03 15:30:00,64.353,64.353,64.319,64.35,74190000.0
2009-11-03 15:31:00,64.339,64.343,64.313,64.33,58510000.0
2009-11-03 15:32:00,64.333,64.339,64.315,64.319,141690000.0
2009-11-03 15:33:00,64.347,64.358,64.324,64.348,184080000.0
2009-11-03 15:34:00,64.345,64.353,64.303,64.303,106430000.0
2009-11-03 15:35:00,64.334,64.334,64.306,64.324,75260000.0
2009-11-03 15:36:00,64.332,64.332,64.3,64.325,94730000.0
2009-11-03 15:37:00,64.313,64.331,64.285,64.289,93950000.0
2009-11-03 15:38:00,64.316,64.32,64.295,64.306,73520000.0
2009-11-03 15:39:00,64.327,64.339,64.304,64.339,139050000.0
2009-11-03 15:40:00,64.328,64.336,64.304,64.331,137010000.0
2009-11-03 15:41:00,64.323,64.323,64.285,64.285,96180000.0
2009-11-03 15:42:00,64.314,64.317,64.286,64.303,140200000.0
2009-11-03 15:43:00,64.293,64.301,64.244,64.266,104430000.0
2009-11-03 15:44:00,64.273,64.285,64.263,64.277,76410000.0
2009-11-03 15:45:00,64.282,64.282,64.243,64.243,66250000.0
2009-11-03 15:46:00,64.264,64.274,64.247,64.265,64150000.0
2009-11-03 15:47:00,64.28,64.287,64.254,64.259,110300000.0
2009-11-03 15:48:00,64.273,64.276,64.245,64.263,67030000.0
2009-11-03 15:49:00,64.263,64.287,64.247,64.269,116260000.0
2009-11-03 15:50:00,64.272,64.272,64.244,64.256,49090000.0
2009-11-03 15:51:00,64.262,64.271,64.245,64.256,101320000.0
2009-11-03 15:52:00,64.265,64.274,64.244,64.274,90350000.0
2009-11-03 15:53:00,64.279,64.292,64.247,64.292,103390000.0
2009-11-03 15:54:00,64.305,64.305,64.255,64.277,93630000.0
2009-11-03 15:55:00,64.282,64.282,64.256,64.28,85170000.0
2009-11-03 15:56:00,64.284,64.284,64.254,64.254,73050000.0
2009-11-03 15:57:00,64.27,64.27,64.203,64.239,100990000.0
2009-11-03 15:58:00,64.253,64.253,64.224,64.235,93520000.0
2009-11-03 15:59:00,64.244,64.26,64.221,64.26,101020000.0
2009-11-03 16:00:00,64.272,64.272,64.247,64.252,71920000.0
2009-11-03 16:01:00,64.299,64.31,64.279,64.279,11650000.0
2009-11-03 16:02:00,64.32,64.328,64.278,64.278,102960000.0
2009-11-03 16:03:00,64.302,64.302,64.278,64.288,78860000.0
2009-11-03 16:04:00,64.305,64.31,64.286,64.286,76730000.0
2009-11-03 16:05:00,64.298,64.328,64.277,64.314,98290000.0
2009-11-03 16:06:00,64.324,64.324,64.286,64.303,112050000.0
2009-11-03 16:07:00,64.305,64.32,64.289,64.307,57580000.0
2009-11-03 16:08:00,64.304,64.304,64.28,64.28,93780000.0
2009-11-03 16:09:00,64.313,64.313,64.268,64.27,77420000.0
2009-11-03 16:10:00,64.293,64.293,64.262,64.284,95000000.0
2009-11-03 16:11:00,64.294,64.294,64.265,64.265,101310000.0
2009-11-03 16:12:00,64.278,64.283,64.256,64.274,76440000.0
2009-11-03 16:13:00,64.276,64.289,64.256,64.286,68160000.0
2009-11-03 16:14:00,64.299,64.306,64.271,64.287,73500000.0
2009-11-03 16:15:00,64.295,64.295,64.275,64.285,106860000.0
2009-11-03 16:16:00,64.293,64.293,64.264,64.29,101110000.0
2009-11-03 16:17:00,64.289,64.303,64.275,64.288,112430000.0
2009-11-03 16:18:00,64.324,64.324,64.288,64.313,120630000.0
2009-11-03 16:19:00,64.311,64.314,64.284,64.306,136600000.0
2009-11-03 16:20:00,64.313,64.318,64.288,64.315,74920000.0
2009-11-03 16:21:00,64.329,64.329,64.288,64.302,119640000.0
2009-11-03 16:22:00,64.33,64.364,64.318,64.353,71200000.0
2009-11-03 16:23:00,64.364,64.368,64.32,64.35,72780000.0
2009-11-03 16:24:00,64.352,64.352,64.317,64.337,95190000.0
2009-11-03 16:25:00,64.327,64.339,64.316,64.316,98940000.0
2009-11-03 16:26:00,64.345,64.361,64.327,64.356,74720000.0
2009-11-03 16:27:00,64.361,64.361,64.33,64.343,97340000.0
2009-11-03 16:28:00,64.358,64.361,64.327,64.327,88970000.0
2009-11-03 16:29:00,64.349,64.36,64.326,64.36,65750000.0
2009-11-03 16:30:00,64.361,64.364,64.321,64.342,115140000.0
2009-11-03 16:31:00,64.338,64.339,64.298,64.32,69440000.0
2009-11-03 16:32:00,64.309,64.348,64.299,64.326,78460000.0
2009-11-03 16:33:00,64.332,64.332,64.289,64.311,111050000.0
2009-11-03 16:34:00,64.313,64.319,64.282,64.316,100270000.0
2009-11-03 16:35:00,64.321,64.341,64.287,64.322,70760000.0
2009-11-03 16:36:00,64.324,64.33,64.285,64.33,83950000.0
2009-11-03 16:37:00,64.334,64.339,64.314,64.335,58950000.0
2009-11-03 16:38:00,64.325,64.338,64.294,64.308,93750000.0
2009-11-03 16:39:00,64.342,64.342,64.305,64.305,70310000.0
2009-11-03 16:40:00,64.334,64.344,64.314,64.34,105350000.0
2009-11-03 16:41:00,64.332,64.351,64.312,64.351,103600000.0
2009-11-03 16:42:00,64.358,64.374,64.338,64.352,103340000.0
2009-11-03 16:43:00,64.378,64.379,64.346,64.352,55210000.0
2009-11-03 16:44:00,64.369,64.369,64.329,64.351,48340000.0
2009-11-03 16:45:00,64.358,64.381,64.348,64.381,115290000.0
2009-11-03 16:46:00,64.369,64.376,64.316,64.342,143160000.0
2009-11-03 16:47:00,64.356,64.367,64.323,64.361,85610000.0
2009-11-03 16:48:00,64.369,64.379,64.352,64.368,98260000.0
2009-11-03 16:49:00,64.373,64.384,64.317,64.332,95760000.0
2009-11-03 16:50:00,64.331,64.348,64.313,64.317,108440000.0
2009-11-03 16:51:00,64.35,64.363,64.32,64.363,106790000.0
2009-11-03 16:52:00,64.36,64.405,64.334,64.398,72810000.0
2009-11-03 16:53:00,64.406,64.409,64.379,64.383,49630000.0
2009-11-03 16:54:00,64.403,64.403,64.355,64.38,47040000.0
2009-11-03 16:55:00,64.398,64.402,64.378,64.395,51500000.0
2009-11-03 16:56:00,64.416,64.43,64.392,64.43,79660000.0
2009-11-03 16:57:00,64.456,64.456,64.416,64.442,84390000.0
2009-11-03 16:58:00,64.431,64.431,64.396,64.429,77570000.0
2009-11-03 16:59:00,64.438,64.456,64.408,64.422,70050000.0
2009-11-03 17:00:00,64.44,64.479,64.431,64.444,65440000.0
2009-11-03 17:01:00,64.445,64.448,64.418,64.42,89190000.0
2009-11-03 17:02:00,64.448,64.464,64.428,64.457,82720000.0
2009-11-03 17:03:00,64.468,64.515,64.445,64.507,77090000.0
2009-11-03 17:04:00,64.522,64.539,64.494,64.506,96780000.0
2009-11-03 17:05:00,64.514,64.518,64.469,64.492,64320000.0
2009-11-03 17:06:00,64.506,64.506,64.446,64.465,38190000.0
2009-11-03 17:07:00,64.458,64.491,64.449,64.484,75130000.0
2009-11-03 17:08:00,64.474,64.49,64.443,64.484,63160000.0
2009-11-03 17:09:00,64.481,64.481,64.43,64.43,86160000.0
2009-11-03 17:10:00,64.455,64.455,64.421,64.44,33330000.0
2009-11-03 17:11:00,64.427,64.431,64.398,64.413,111010000.0
2009-11-03 17:12:00,64.42,64.42,64.37,64.391,101670000.0
2009-11-03 17:13:00,64.39,64.409,64.368,64.404,100560000.0
2009-11-03 17:14:00,64.401,64.408,64.388,64.397,53880000.0
2009-11-03 17:15:00,64.415,64.419,64.387,64.413,95980000.0
2009-11-03 17:16:00,64.415,64.43,64.397,64.425,95210000.0
2009-11-03 17:17:00,64.425,64.432,64.407,64.426,65970000.0
2009-11-03 17:18:00,64.41,64.418,64.355,64.355,41040000.0
2009-11-03 17:19:00,64.358,64.376,64.356,64.376,34270000.0
2009-11-03 17:20:00,64.378,64.387,64.368,64.378,25930000.0
2009-11-03 17:21:00,64.357,64.395,64.354,64.382,15410000.0
2009-11-03 17:22:00,64.377,64.393,64.356,64.393,56210000.0
2009-11-03 17:23:00,64.407,64.41,64.379,64.381,46700000.0
2009-11-03 17:24:00,64.397,64.413,64.378,64.413,62480000.0
2009-11-03 17:25:00,64.413,64.413,64.381,64.381,99500000.0
2009-11-03 17:26:00,64.391,64.398,64.355,64.383,48400000.0
2009-11-03 17:27:00,64.395,64.403,64.377,64.403,37300000.0
2009-11-03 17:28:00,64.404,64.404,64.376,64.38,70930000.0
2009-11-03 17:29:00,64.389,64.395,64.352,64.352,61540000.0
2009-11-03 17:30:00,64.378,64.383,64.354,64.367,96450000.0
2009-11-03 17:31:00,64.379,64.394,64.359,64.374,75260000.0
2009-11-03 17:32:00,64.395,64.401,64.373,64.387,105290000.0
2009-11-03 17:33:00,64.385,64.399,64.373,64.393,149030000.0
2009-11-03 17:34:00,64.402,64.407,64.387,64.405,49010000.0
2009-11-03 17:35:00,64.411,64.411,64.384,64.406,43780000.0
2009-11-03 17:36:00,64.392,64.407,64.379,64.379,38540000.0
2009-11-03 17:37:00,64.391,64.407,64.358,64.396,48950000.0
2009-11-03 17:38:00,64.4,64.4,64.356,64.383,41830000.0
2009-11-03 17:39:00,64.385,64.385,64.363,64.38,11100000.0
2009-11-03 17:40:00,64.384,64.41,64.368,64.396,38380000.0
2009-11-03 17:41:00,64.399,64.423,64.389,64.389,71430000.0
2009-11-03 17:42:00,64.39,64.414,64.382,64.414,36310000.0
2009-11-03 17:43:00,64.417,64.459,64.401,64.445,61080000.0
2009-11-03 17:44:00,64.456,64.468,64.434,64.451,35760000.0
2009-11-03 17:45:00,64.465,64.468,64.42,64.424,47260000.0
2009-11-03 17:46:00,64.433,64.433,64.39,64.396,59530000.0
2009-11-03 17:47:00,64.418,64.43,64.394,64.419,87160000.0
2009-11-03 17:48:00,64.435,64.44,64.411,64.435,55430000.0
2009-11-03 17:49:00,64.429,64.457,64.421,64.453,45020000.0
2009-11-03 17:50:00,64.452,64.461,64.436,64.446,38870000.0
2009-11-03 17:51:00,64.456,64.458,64.438,64.454,19760000.0
2009-11-03 17:52:00,64.455,64.471,64.435,64.451,39820000.0
2009-11-03 17:53:00,64.473,64.473,64.446,64.465,99410000.0
2009-11-03 17:54:00,64.471,64.471,64.436,64.451,31560000.0
2009-11-03 17:55:00,64.444,64.444,64.395,64.412,49860000.0
2009-11-03 17:56:00,64.415,64.415,64.387,64.414,118270000.0
2009-11-03 17:57:00,64.42,64.432,64.397,64.425,89290000.0
2009-11-03 17:58:00,64.424,64.433,64.398,64.433,28490000.0
2009-11-03 17:59:00,64.434,64.449,64.394,64.426,38350000.0
2009-11-03 18:00:00,64.421,64.421,64.366,64.383,50320000.0
2009-11-03 18:01:00,64.409,64.43,64.383,64.43,106530000.0
2009-11-03 18:02:00,64.429,64.437,64.398,64.415,89510000.0
2009-11-03 18:03:00,64.403,64.418,64.382,64.399,70800000.0
2009-11-03 18:04:00,64.411,64.424,64.391,64.392,56670000.0
2009-11-03 18:05:00,64.421,64.421,64.388,64.388,53290000.0
2009-11-03 18:06:00,64.409,64.409,64.377,64.39,111240000.0
2009-11-03 18:07:00,64.39,64.39,64.346,64.346,64600000.0
2009-11-03 18:08:00,64.351,64.351,64.308,64.326,82070000.0
2009-11-03 18:09:00,64.328,64.343,64.325,64.327,89930000.0
2009-11-03 18:10:00,64.345,64.355,64.334,64.355,124170000.0
2009-11-03 18:11:00,64.369,64.38,64.35,64.373,91390000.0
2009-11-03 18:12:00,64.382,64.393,64.358,64.367,87210000.0
2009-11-03 18:13:00,64.37,64.386,64.355,64.374,96590000.0
2009-11-03 18:14:00,64.375,64.378,64.353,64.371,72350000.0
2009-11-03 18:15:00,64.371,64.377,64.338,64.352,100560000.0
2009-11-03 18:16:00,64.369,64.373,64.355,64.366,87970000.0
2009-11-03 18:17:00,64.365,64.38,64.345,64.358,69690000.0
2009-11-03 18:18:00,64.358,64.368,64.335,64.364,101920000.0
2009-11-03 18:19:00,64.359,64.384,64.347,64.373,82780000.0
2009-11-03 18:20:00,64.365,64.374,64.355,64.359,80970000.0
2009-11-03 18:21:00,64.376,64.376,64.355,64.365,79910000.0
2009-11-03 18:22:00,64.379,64.419,64.366,64.414,72050000.0
2009-11-03 18:23:00,64.414,64.414,64.385,64.399,82220000.0
2009-11-03 18:24:00,64.414,64.414,64.385,64.401,70180000.0
2009-11-03 18:25:00,64.381,64.401,64.377,64.396,98060000.0
2009-11-03 18:26:00,64.395,64.395,64.362,64.362,99310000.0
2009-11-03 18:27:00,64.386,64.4,64.366,64.371,133650000.0
2009-11-03 18:28:00,64.388,64.399,64.374,64.39,92820000.0
2009-11-03 18:29:00,64.395,64.402,64.384,64.387,71290000.0
2009-11-03 18:30:00,64.402,64.402,64.369,64.371,90090000.0
2009-11-03 18:31:00,64.376,64.38,64.356,64.375,90400000.0
2009-11-03 18:32:00,64.387,64.391,64.352,64.367,73130000.0
2009-11-03 18:33:00,64.386,64.386,64.354,64.354,22920000.0
2009-11-03 18:34:00,64.374,64.384,64.355,64.368,57900000.0
2009-11-03 18:35:00,64.367,64.371,64.346,64.356,63020000.0
2009-11-03 18:36:00,64.36,64.36,64.322,64.347,89180000.0
2009-11-03 18:37:00,64.341,64.358,64.328,64.354,96760000.0
2009-11-03 18:38:00,64.352,64.352,64.326,64.33,105880000.0
2009-11-03 18:39:00,64.334,64.348,64.324,64.344,53220000.0
2009-11-03 18:40:00,64.349,64.359,64.333,64.344,61280000.0
2009-11-03 18:41:00,64.362,64.362,64.327,64.34,87450000.0
2009-11-03 18:42:00,64.353,64.36,64.326,64.356,74930000.0
2009-11-03 18:43:00,64.35,64.35,64.324,64.346,31870000.0
2009-11-03 18:44:00,64.323,64.354,64.323,64.347,85310000.0
2009-11-03 18:45:00,64.351,64.351,64.31,64.315,55520000.0
2009-11-03 18:46:00,64.328,64.329,64.298,64.318,82920000.0
2009-11-03 18:47:00,64.319,64.333,64.3,64.312,73350000.0
2009-11-03 18:48:00,64.339,64.349,64.317,64.335,32410000.0
2009-11-03 18:49:00,64.344,64.355,64.333,64.333,72150000.0
2009-11-03 18:50:00,64.349,64.352,64.337,64.346,62030000.0
2009-11-03 18:51:00,64.341,64.341,64.314,64.333,44030000.0
2009-11-03 18:52:00,64.342,64.347,64.316,64.323,49260000.0
2009-11-03 18:53:00,64.345,64.36,64.323,64.341,98990000.0
2009-11-03 18:54:00,64.354,64.354,64.323,64.323,102450000.0
2009-11-03 18:55:00,64.349,64.386,64.333,64.365,136320000.0
2009-11-03 18:56:00,64.373,64.38,64.351,64.352,77620000.0
2009-11-03 18:57:00,64.376,64.376,64.352,64.366,75860000.0
2009-11-03 18:58:00,64.373,64.373,64.348,64.353,31560000.0
2009-11-03 18:59:00,64.359,64.37,64.332,64.364,42860000.0
2009-11-03 19:00:00,64.368,64.379,64.349,64.351,55890000.0
2009-11-03 19:01:00,64.368,64.374,64.353,64.36,130970000.0
2009-11-03 19:02:00,64.365,64.365,64.341,64.347,65010000.0
2009-11-03 19:03:00,64.355,64.365,64.343,64.343,34260000.0
2009-11-03 19:04:00,64.355,64.355,64.335,64.353,43350000.0
2009-11-03 19:05:00,64.359,64.362,64.346,64.351,17690000.0
2009-11-03 19:06:00,64.366,64.366,64.342,64.351,71750000.0
2009-11-03 19:07:00,64.365,64.374,64.354,64.36,56480000.0
2009-11-03 19:08:00,64.372,64.372,64.35,64.35,113110000.0
2009-11-03 19:09:00,64.375,64.375,64.354,64.354,124700000.0
2009-11-03 19:10:00,64.37,64.375,64.351,64.366,65980000.0
2009-11-03 19:11:00,64.364,64.364,64.344,64.35,119070000.0
2009-11-03 19:12:00,64.366,64.366,64.352,64.352,99320000.0
2009-11-03 19:13:00,64.369,64.374,64.354,64.374,108790000.0
2009-11-03 19:14:00,64.376,64.376,64.354,64.373,55530000.0
2009-11-03 19:15:00,64.37,64.37,64.354,64.357,42860000.0
2009-11-03 19:16:00,64.374,64.374,64.354,64.354,29560000.0
2009-11-03 19:17:00,64.376,64.376,64.356,64.368,46010000.0
2009-11-03 19:18:00,64.381,64.381,64.344,64.35,28660000.0
2009-11-03 19:19:00,64.355,64.361,64.336,64.353,32650000.0
2009-11-03 19:20:00,64.354,64.358,64.325,64.332,53760000.0
2009-11-03 19:21:00,64.352,64.352,64.326,64.345,87150000.0
2009-11-03 19:22:00,64.342,64.348,64.325,64.332,105130000.0
2009-11-03 19:23:00,64.344,64.344,64.324,64.327,62990000.0
2009-11-03 19:24:00,64.341,64.341,64.323,64.327,73940000.0
2009-11-03 19:25:00,64.347,64.347,64.323,64.323,101200000.0
2009-11-03 19:26:00,64.339,64.339,64.306,64.327,132220000.0
2009-11-03 19:27:00,64.334,64.334,64.311,64.327,159530000.0
2009-11-03 19:28:00,64.323,64.323,64.295,64.295,122090000.0
2009-11-03 19:29:00,64.314,64.314,64.293,64.306,114770000.0
2009-11-03 19:30:00,64.314,64.314,64.287,64.305,56980000.0
2009-11-03 19:31:00,64.309,64.312,64.303,64.308,101420000.0
2009-11-03 19:32:00,64.311,64.331,64.287,64.309,66880000.0
2009-11-03 19:33:00,64.335,64.335,64.316,64.318,86290000.0
2009-11-03 19:34:00,64.333,64.333,64.325,64.325,72960000.0
2009-11-03 19:35:00,64.337,64.34,64.311,64.336,51980000.0
2009-11-03 19:36:00,64.355,64.355,64.325,64.346,64990000.0
2009-11-03 19:37:00,64.36,64.373,64.345,64.368,47660000.0
2009-11-03 19:38:00,64.373,64.377,64.361,64.377,18450000.0
2009-11-03 19:39:00,64.398,64.405,64.377,64.405,41400000.0
2009-11-03 19:40:00,64.406,64.413,64.394,64.413,17490000.0
2009-11-03 19:41:00,64.409,64.409,64.387,64.401,68990000.0
2009-11-03 19:42:00,64.403,64.403,64.385,64.397,56690000.0
2009-11-03 19:43:00,64.397,64.405,64.385,64.395,100650000.0
2009-11-03 19:44:00,64.399,64.411,64.384,64.399,131490000.0
2009-11-03 19:45:00,64.414,64.414,64.385,64.39,63450000.0
2009-11-03 19:46:00,64.403,64.403,64.382,64.389,116700000.0
2009-11-03 19:47:00,64.399,64.404,64.382,64.39,103590000.0
2009-11-03 19:48:00,64.406,64.406,64.383,64.39,101570000.0
2009-11-03 19:49:00,64.4,64.406,64.385,64.405,59940000.0
2009-11-03 19:50:00,64.402,64.412,64.384,64.391,41950000.0
2009-11-03 19:51:00,64.411,64.411,64.388,64.404,26770000.0
2009-11-03 19:52:00,64.415,64.415,64.392,64.408,46310000.0
2009-11-03 19:53:00,64.405,64.406,64.393,64.406,28950000.0
2009-11-03 19:54:00,64.413,64.413,64.393,64.413,36100000.0
2009-11-03 19:55:00,64.412,64.412,64.384,64.404,52530000.0
2009-11-03 19:56:00,64.395,64.4,64.385,64.397,78080000.0
2009-11-03 19:57:00,64.412,64.412,64.387,64.407,110650000.0
2009-11-03 19:58:00,64.398,64.403,64.385,64.403,61680000.0
2009-11-03 19:59:00,64.413,64.413,64.387,64.387,83310000.0
2009-11-03 20:00:00,64.394,64.405,64.383,64.405,104470000.0
2009-11-03 20:02:00,64.406,64.406,64.389,64.397,155690000.0
2009-11-03 20:03:00,64.403,64.403,64.379,64.379,122240000.0
2009-11-03 20:04:00,64.381,64.381,64.352,64.362,109650000.0
2009-11-03 20:05:00,64.368,64.379,64.357,64.377,59320000.0
2009-11-03 20:06:00,64.387,64.39,64.373,64.379,101880000.0
2009-11-03 20:07:00,64.39,64.403,64.385,64.398,73050000.0
2009-11-03 20:08:00,64.407,64.407,64.39,64.399,88900000.0
2009-11-03 20:09:00,64.413,64.414,64.391,64.414,70770000.0
2009-11-03 20:10:00,64.419,64.428,64.402,64.42,44940000.0
2009-11-03 20:11:00,64.434,64.434,64.411,64.411,63730000.0
2009-11-03 20:12:00,64.434,64.434,64.411,64.428,52590000.0
2009-11-03 20:13:00,64.424,64.427,64.414,64.427,9590000.0
2009-11-03 20:14:00,64.427,64.433,64.417,64.421,82500000.0
2009-11-03 20:15:00,64.433,64.433,64.398,64.412,75520000.0
2009-11-03 20:16:00,64.407,64.407,64.385,64.388,51870000.0
2009-11-03 20:17:00,64.388,64.39,64.358,64.369,70450000.0
2009-11-03 20:18:00,64.394,64.394,64.357,64.377,52440000.0
2009-11-03 20:19:00,64.37,64.385,64.362,64.379,18970000.0
2009-11-03 20:20:00,64.395,64.395,64.357,64.362,72070000.0
2009-11-03 20:21:00,64.366,64.37,64.354,64.358,57170000.0
2009-11-03 20:22:00,64.374,64.383,64.364,64.383,13150000.0
2009-11-03 20:23:00,64.382,64.382,64.362,64.377,33630000.0
2009-11-03 20:24:00,64.375,64.375,64.352,64.367,51500000.0
2009-11-03 20:25:00,64.379,64.383,64.354,64.366,27100000.0
2009-11-03 20:26:00,64.377,64.377,64.363,64.368,32490000.0
2009-11-03 20:27:00,64.384,64.39,64.374,64.378,53550000.0
2009-11-03 20:28:00,64.383,64.384,64.363,64.384,75400000.0
2009-11-03 20:29:00,64.372,64.38,64.359,64.361,116020000.0
2009-11-03 20:30:00,64.373,64.373,64.345,64.356,76320000.0
2009-11-03 20:31:00,64.352,64.352,64.32,64.33,70990000.0
2009-11-03 20:32:00,64.322,64.343,64.322,64.335,104970000.0
2009-11-03 20:33:00,64.351,64.351,64.324,64.338,119920000.0
2009-11-03 20:34:00,64.327,64.334,64.307,64.334,147560000.0
2009-11-03 20:35:00,64.349,64.366,64.33,64.362,113990000.0
2009-11-03 20:36:00,64.391,64.414,64.371,64.414,104190000.0
2009-11-03 20:37:00,64.413,64.419,64.385,64.416,59060000.0
2009-11-03 20:38:00,64.423,64.423,64.396,64.417,109000000.0
2009-11-03 20:39:00,64.421,64.421,64.384,64.408,69630000.0
2009-11-03 20:40:00,64.423,64.423,64.407,64.419,84600000.0
2009-11-03 20:41:00,64.414,64.425,64.404,64.425,77030000.0
2009-11-03 20:42:00,64.434,64.434,64.413,64.427,48800000.0
2009-11-03 20:43:00,64.426,64.432,64.416,64.42,60930000.0
2009-11-03 20:44:00,64.434,64.436,64.414,64.436,55670000.0
2009-11-03 20:45:00,64.443,64.443,64.424,64.424,7140000.0
2009-11-03 20:46:00,64.437,64.437,64.414,64.423,71430000.0
2009-11-03 20:47:00,64.433,64.433,64.414,64.427,99860000.0
2009-11-03 20:48:00,64.437,64.454,64.423,64.447,67180000.0
2009-11-03 20:49:00,64.456,64.466,64.437,64.457,84500000.0
2009-11-03 20:50:00,64.457,64.462,64.445,64.447,78500000.0
2009-11-03 20:51:00,64.464,64.464,64.453,64.453,39380000.0
2009-11-03 20:52:00,64.458,64.467,64.443,64.451,64380000.0
2009-11-03 20:53:00,64.456,64.476,64.455,64.468,22910000.0
2009-11-03 20:54:00,64.468,64.471,64.444,64.444,103190000.0
2009-11-03 20:55:00,64.46,64.462,64.447,64.462,8310000.0
2009-11-03 20:56:00,64.472,64.479,64.446,64.457,117070000.0
2009-11-03 20:57:00,64.471,64.477,64.449,64.449,132410000.0
2009-11-03 20:58:00,64.468,64.468,64.447,64.453,98840000.0
2009-11-03 20:59:00,64.472,64.472,64.44,64.447,117110000.0
2009-11-03 21:00:00,64.466,64.478,64.454,64.478,72320000.0
2009-11-03 21:01:00,64.488,64.488,64.459,64.473,23950000.0
2009-11-03 21:02:00,64.458,64.469,64.434,64.443,46850000.0
2009-11-03 21:03:00,64.456,64.458,64.436,64.452,113000000.0
2009-11-03 21:04:00,64.461,64.461,64.423,64.439,89390000.0
2009-11-03 21:05:00,64.44,64.457,64.423,64.453,93890000.0
2009-11-03 21:06:00,64.455,64.458,64.435,64.452,107980000.0
2009-11-03 21:07:00,64.459,64.459,64.418,64.435,105690000.0
2009-11-03 21:08:00,64.44,64.443,64.42,64.437,80930000.0
2009-11-03 21:09:00,64.445,64.445,64.429,64.437,101710000.0
2009-11-03 21:10:00,64.444,64.458,64.441,64.452,94780000.0
2009-11-03 21:11:00,64.441,64.454,64.427,64.441,52540000.0
2009-11-03 21:12:00,64.454,64.467,64.415,64.415,122790000.0
2009-11-03 21:13:00,64.427,64.435,64.415,64.435,93880000.0
2009-11-03 21:14:00,64.436,64.444,64.423,64.433,66560000.0
2009-11-03 21:15:00,64.449,64.449,64.417,64.417,103450000.0
2009-11-03 21:16:00,64.433,64.44,64.42,64.42,88420000.0
2009-11-03 21:17:00,64.424,64.426,64.391,64.418,106700000.0
2009-11-03 21:18:00,64.43,64.465,64.41,64.448,106820000.0
2009-11-03 21:19:00,64.457,64.47,64.441,64.458,78430000.0
2009-11-03 21:20:00,64.456,64.479,64.456,64.479,54400000.0
2009-11-03 21:21:00,64.491,64.491,64.465,64.479,61410000.0
2009-11-03 21:22:00,64.517,64.543,64.499,64.515,79420000.0
2009-11-03 21:23:00,64.515,64.522,64.499,64.499,87020000.0
2009-11-03 21:24:00,64.525,64.525,64.486,64.499,80950000.0
2009-11-03 21:25:00,64.502,64.502,64.485,64.498,49060000.0
2009-11-03 21:26:00,64.498,64.505,64.49,64.49,54620000.0
2009-11-03 21:27:00,64.498,64.504,64.467,64.482,103160000.0
2009-11-03 21:28:00,64.482,64.482,64.46,64.479,88290000.0
2009-11-03 21:29:00,64.479,64.498,64.463,64.463,70030000.0
2009-11-03 21:30:00,64.484,64.484,64.462,64.471,42720000.0
2009-11-03 21:31:00,64.472,64.474,64.452,64.452,50510000.0
2009-11-03 21:32:00,64.466,64.469,64.452,64.457,74490000.0
2009-11-03 21:33:00,64.466,64.472,64.454,64.464,130750000.0
2009-11-03 21:34:00,64.473,64.473,64.457,64.467,93250000.0
2009-11-03 21:35:00,64.459,64.485,64.456,64.485,126460000.0
2009-11-03 21:36:00,64.493,64.493,64.464,64.479,83560000.0
2009-11-03 21:37:00,64.476,64.483,64.465,64.477,92320000.0
2009-11-03 21:38:00,64.479,64.499,64.465,64.469,51830000.0
2009-11-03 21:39:00,64.484,64.484,64.456,64.466,88900000.0
2009-11-03 21:40:00,64.472,64.483,64.46,64.474,53610000.0
2009-11-03 21:41:00,64.475,64.475,64.46,64.46,69480000.0
2009-11-03 21:42:00,64.48,64.5,64.467,64.479,53110000.0
2009-11-03 21:43:00,64.486,64.49,64.469,64.482,98050000.0
2009-11-03 21:44:00,64.49,64.49,64.473,64.473,131470000.0
2009-11-03 21:45:00,64.491,64.491,64.475,64.479,131720000.0
2009-11-03 21:46:00,64.492,64.506,64.492,64.497,86520000.0
2009-11-03 21:47:00,64.506,64.516,64.485,64.487,87260000.0
2009-11-03 21:48:00,64.51,64.513,64.488,64.504,128370000.0
2009-11-03 21:49:00,64.514,64.514,64.491,64.491,109780000.0
2009-11-03 21:50:00,64.503,64.506,64.493,64.493,115920000.0
2009-11-03 21:51:00,64.506,64.506,64.493,64.493,63390000.0
2009-11-03 21:52:00,64.504,64.504,64.49,64.49,69660000.0
2009-11-03 21:53:00,64.501,64.501,64.485,64.485,58270000.0
2009-11-03 21:54:00,64.511,64.511,64.491,64.506,142350000.0
2009-11-03 21:55:00,64.503,64.503,64.482,64.482,188870000.0
2009-11-03 21:56:00,64.488,64.497,64.479,64.495,105970000.0
2009-11-03 21:57:00,64.482,64.503,64.479,64.488,72050000.0
2009-11-03 21:58:00,64.474,64.494,64.465,64.494,90920000.0
2009-11-03 21:59:00,64.492,64.492,64.459,64.482,84410000.0
2009-11-03 22:00:00,64.49,64.49,64.454,64.466,81880000.0
2009-11-03 22:01:00,64.461,64.471,64.451,64.451,128520000.0
2009-11-03 22:02:00,64.464,64.47,64.453,64.47,139230000.0
2009-11-03 22:03:00,64.482,64.482,64.452,64.452,94090000.0
2009-11-03 22:04:00,64.449,64.456,64.416,64.438,145040000.0
2009-11-03 22:05:00,64.434,64.463,64.431,64.441,114270000.0
2009-11-03 22:06:00,64.476,64.476,64.451,64.457,83340000.0
2009-11-03 22:07:00,64.467,64.472,64.454,64.454,59880000.0
2009-11-03 22:08:00,64.466,64.471,64.451,64.451,62890000.0
2009-11-03 22:09:00,64.473,64.473,64.45,64.465,115230000.0
2009-11-03 22:10:00,64.464,64.468,64.447,64.447,72630000.0
2009-11-03 22:11:00,64.462,64.462,64.449,64.458,118170000.0
2009-11-03 22:12:00,64.463,64.463,64.445,64.448,55620000.0
2009-11-03 22:13:00,64.463,64.464,64.45,64.45,99070000.0
2009-11-03 22:14:00,64.466,64.466,64.444,64.458,83340000.0
2009-11-03 22:15:00,64.474,64.474,64.436,64.457,92760000.0
2009-11-03 22:16:00,64.458,64.461,64.441,64.455,85390000.0
2009-11-03 22:17:00,64.464,64.464,64.449,64.45,75310000.0
2009-11-03 22:18:00,64.472,64.472,64.454,64.454,76710000.0
2009-11-03 22:19:00,64.465,64.465,64.453,64.453,109200000.0
2009-11-03 22:20:00,64.465,64.471,64.451,64.457,87390000.0
2009-11-03 22:21:00,64.493,64.493,64.459,64.476,106000000.0
2009-11-03 22:22:00,64.485,64.485,64.464,64.485,71330000.0
2009-11-03 22:23:00,64.486,64.486,64.457,64.457,11270000.0
2009-11-03 22:24:00,64.495,64.495,64.457,64.464,105020000.0
2009-11-03 22:25:00,64.464,64.466,64.453,64.454,68790000.0
2009-11-03 22:26:00,64.465,64.476,64.458,64.464,76910000.0
2009-11-03 22:27:00,64.486,64.486,64.462,64.476,107450000.0
2009-11-03 22:28:00,64.474,64.474,64.448,64.457,106840000.0
2009-11-03 22:29:00,64.472,64.472,64.45,64.45,46200000.0
2009-11-03 22:30:00,64.482,64.482,64.453,64.47,91920000.0
2009-11-03 22:31:00,64.49,64.5,64.474,64.486,73700000.0
2009-11-03 22:32:00,64.505,64.505,64.466,64.488,99440000.0
2009-11-03 22:33:00,64.5,64.5,64.471,64.487,97690000.0
2009-11-03 22:34:00,64.487,64.506,64.469,64.495,80660000.0
2009-11-03 22:35:00,64.495,64.508,64.482,64.507,66820000.0
2009-11-03 22:36:00,64.516,64.516,64.489,64.489,70620000.0
2009-11-03 22:37:00,64.495,64.495,64.482,64.495,110330000.0
2009-11-03 22:38:00,64.484,64.485,64.471,64.472,100580000.0
2009-11-03 22:39:00,64.493,64.493,64.477,64.477,115540000.0
2009-11-03 22:40:00,64.483,64.491,64.468,64.485,126190000.0
2009-11-03 22:41:00,64.477,64.502,64.469,64.488,127990000.0
2009-11-03 22:42:00,64.51,64.51,64.484,64.505,72610000.0
2009-11-03 22:43:00,64.495,64.502,64.474,64.495,109670000.0
2009-11-03 22:44:00,64.495,64.503,64.468,64.503,75050000.0
2009-11-03 22:45:00,64.5,64.5,64.463,64.479,74190000.0
2009-11-03 22:46:00,64.499,64.5,64.471,64.482,88250000.0
2009-11-03 22:47:00,64.498,64.498,64.476,64.476,100380000.0
2009-11-03 22:48:00,64.501,64.502,64.483,64.483,69460000.0
2009-11-03 22:49:00,64.495,64.501,64.484,64.484,88230000.0
2009-11-03 22:50:00,64.496,64.496,64.483,64.484,93130000.0
2009-11-03 22:51:00,64.495,64.495,64.476,64.476,65710000.0
2009-11-03 22:52:00,64.491,64.494,64.474,64.481,113440000.0
2009-11-03 22:53:00,64.494,64.494,64.466,64.484,62820000.0
2009-11-03 22:54:00,64.494,64.494,64.473,64.473,80920000.0
2009-11-03 22:55:00,64.487,64.5,64.469,64.5,106370000.0
2009-11-03 22:56:00,64.496,64.512,64.478,64.512,100680000.0
2009-11-03 22:57:00,64.513,64.513,64.489,64.5,72910000.0
2009-11-03 22:58:00,64.503,64.504,64.481,64.481,91970000.0
2009-11-03 22:59:00,64.494,64.494,64.482,64.482,58130000.0
2009-11-03 23:00:00,64.506,64.513,64.486,64.513,94830000.0
2009-11-03 23:01:00,64.505,64.51,64.486,64.486,64290000.0
2009-11-03 23:02:00,64.502,64.51,64.49,64.51,100660000.0
2009-11-03 23:03:00,64.509,64.516,64.48,64.516,94180000.0
2009-11-03 23:04:00,64.508,64.51,64.478,64.506,106810000.0
2009-11-03 23:05:00,64.498,64.507,64.471,64.48,57590000.0
2009-11-03 23:06:00,64.505,64.505,64.478,64.479,44830000.0
2009-11-03 23:07:00,64.497,64.503,64.48,64.503,112280000.0
2009-11-03 23:08:00,64.497,64.508,64.485,64.506,140560000.0
2009-11-03 23:09:00,64.505,64.505,64.483,64.504,80230000.0
2009-11-03 23:10:00,64.504,64.504,64.484,64.498,92980000.0
2009-11-03 23:11:00,64.496,64.496,64.476,64.487,98850000.0
2009-11-03 23:12:00,64.507,64.507,64.477,64.497,109210000.0
2009-11-03 23:13:00,64.492,64.512,64.483,64.505,105020000.0
2009-11-03 23:14:00,64.513,64.514,64.487,64.514,69010000.0
2009-11-03 23:15:00,64.515,64.522,64.494,64.494,52050000.0
2009-11-03 23:16:00,64.518,64.52,64.495,64.504,49730000.0
2009-11-03 23:17:00,64.506,64.512,64.484,64.484,49900000.0
2009-11-03 23:18:00,64.497,64.497,64.481,64.481,80100000.0
2009-11-03 23:19:00,64.509,64.512,64.496,64.504,85340000.0
2009-11-03 23:20:00,64.511,64.511,64.486,64.506,81100000.0
2009-11-03 23:21:00,64.504,64.504,64.483,64.483,73260000.0
2009-11-03 23:22:00,64.496,64.501,64.483,64.483,63380000.0
2009-11-03 23:23:00,64.498,64.51,64.487,64.487,88870000.0
2009-11-03 23:24:00,64.512,64.512,64.486,64.505,79840000.0
2009-11-03 23:25:00,64.506,64.506,64.485,64.486,67880000.0
2009-11-03 23:26:00,64.501,64.513,64.483,64.513,94110000.0
2009-11-03 23:27:00,64.504,64.504,64.481,64.501,62070000.0
2009-11-03 23:28:00,64.498,64.508,64.485,64.504,31370000.0
2009-11-03 23:29:00,64.502,64.509,64.484,64.487,78730000.0
2009-11-03 23:30:00,64.502,64.502,64.466,64.487,68590000.0
2009-11-03 23:31:00,64.493,64.493,64.48,64.48,92150000.0
2009-11-03 23:32:00,64.492,64.492,64.455,64.455,36000000.0
2009-11-03 23:33:00,64.474,64.474,64.451,64.451,110050000.0
2009-11-03 23:34:00,64.465,64.465,64.45,64.45,110930000.0
2009-11-03 23:35:00,64.457,64.461,64.445,64.446,94990000.0
2009-11-03 23:36:00,64.473,64.473,64.443,64.449,56850000.0
2009-11-03 23:37:00,64.447,64.464,64.444,64.464,99180000.0
2009-11-03 23:38:00,64.454,64.454,64.44,64.44,92260000.0
2009-11-03 23:39:00,64.465,64.466,64.46,64.46,65770000.0
2009-11-03 23:40:00,64.45,64.465,64.446,64.454,38170000.0
2009-11-03 23:41:00,64.454,64.454,64.436,64.449,36540000.0
2009-11-03 23:42:00,64.454,64.454,64.433,64.433,27820000.0
2009-11-03 23:44:00,64.441,64.469,64.436,64.449,56950000.0
2009-11-03 23:45:00,64.476,64.478,64.453,64.457,52980000.0
2009-11-03 23:46:00,64.489,64.497,64.467,64.494,65760000.0
2009-11-03 23:47:00,64.492,64.499,64.477,64.496,102410000.0
2009-11-03 23:48:00,64.489,64.502,64.485,64.497,52300000.0
2009-11-03 23:49:00,64.502,64.502,64.483,64.483,38580000.0
2009-11-03 23:50:00,64.49,64.501,64.483,64.496,61150000.0
2009-11-03 23:51:00,64.487,64.499,64.467,64.472,54000000.0
2009-11-03 23:52:00,64.479,64.482,64.454,64.482,97400000.0
2009-11-03 23:53:00,64.476,64.476,64.45,64.473,70330000.0
2009-11-03 23:54:00,64.481,64.493,64.474,64.479,101430000.0
2009-11-03 23:55:00,64.483,64.483,64.471,64.471,148190000.0
2009-11-03 23:56:00,64.483,64.498,64.475,64.476,46090000.0
2009-11-03 23:57:00,64.503,64.505,64.497,64.497,39410000.0
2009-11-03 23:58:00,64.495,64.499,64.481,64.487,43660000.0
2009-11-03 23:59:00,64.5,64.5,64.484,64.484,36120000.0
2009-11-04 00:00:00,64.533,64.533,64.488,64.491,40250000.0
2009-11-04 00:01:00,64.493,64.493,64.47,64.47,9010000.0
2009-11-04 00:02:00,64.479,64.488,64.439,64.484,39300000.0
2009-11-04 00:03:00,64.487,64.494,64.483,64.491,70090000.0
2009-11-04 00:04:00,64.482,64.487,64.45,64.47,34070000.0
2009-11-04 00:05:00,64.474,64.474,64.454,64.454,60470000.0
2009-11-04 00:06:00,64.471,64.471,64.449,64.451,39410000.0
2009-11-04 00:07:00,64.448,64.465,64.443,64.465,50130000.0
2009-11-04 00:08:00,64.468,64.485,64.461,64.476,57440000.0
2009-11-04 00:10:00,64.466,64.466,64.459,64.46,63550000.0
2009-11-04 00:11:00,64.462,64.462,64.449,64.454,44380000.0
2009-11-04 00:12:00,64.48,64.48,64.454,64.458,49670000.0
2009-11-04 00:13:00,64.458,64.461,64.451,64.455,18160000.0
2009-11-04 00:15:00,64.488,64.488,64.451,64.459,107520000.0
2009-11-04 00:16:00,64.468,64.479,64.457,64.468,32860000.0
2009-11-04 00:17:00,64.484,64.484,64.462,64.47,40540000.0
2009-11-04 00:18:00,64.486,64.486,64.464,64.486,107240000.0
2009-11-04 00:19:00,64.477,64.486,64.473,64.485,91260000.0
2009-11-04 00:20:00,64.486,64.486,64.455,64.466,24990000.0
2009-11-04 00:21:00,64.463,64.473,64.455,64.465,39250000.0
2009-11-04 00:23:00,64.479,64.503,64.476,64.503,93520000.0
2009-11-04 00:24:00,64.493,64.493,64.476,64.478,90190000.0
2009-11-04 00:25:00,64.476,64.486,64.474,64.486,73010000.0
2009-11-04 00:26:00,64.468,64.49,64.462,64.481,57860000.0
2009-11-04 00:27:00,64.466,64.475,64.463,64.466,58630000.0
2009-11-04 00:28:00,64.472,64.475,64.467,64.467,121010000.0
2009-11-04 00:29:00,64.464,64.493,64.455,64.483,71450000.0
2009-11-04 00:30:00,64.476,64.476,64.465,64.468,77370000.0
2009-11-04 00:31:00,64.467,64.467,64.46,64.466,87520000.0
2009-11-04 00:32:00,64.488,64.489,64.464,64.485,129350000.0
2009-11-04 00:33:00,64.483,64.483,64.464,64.467,85490000.0
2009-11-04 00:34:00,64.478,64.481,64.466,64.468,88230000.0
2009-11-04 00:35:00,64.48,64.48,64.453,64.462,89210000.0
2009-11-04 00:36:00,64.466,64.466,64.457,64.458,70480000.0
2009-11-04 00:37:00,64.465,64.465,64.452,64.465,99080000.0
2009-11-04 00:38:00,64.459,64.462,64.452,64.459,86000000.0
2009-11-04 00:39:00,64.461,64.472,64.452,64.464,64020000.0
2009-11-04 00:40:00,64.461,64.472,64.452,64.465,102420000.0
2009-11-04 00:41:00,64.474,64.474,64.454,64.46,82280000.0
2009-11-04 00:42:00,64.494,64.494,64.475,64.475,73620000.0
2009-11-04 00:43:00,64.477,64.477,64.463,64.463,70830000.0
2009-11-04 00:45:00,64.493,64.493,64.465,64.465,92940000.0
2009-11-04 00:46:00,64.475,64.475,64.463,64.463,72990000.0
2009-11-04 00:47:00,64.476,64.476,64.463,64.463,96320000.0
2009-11-04 00:48:00,64.494,64.494,64.464,64.486,107500000.0
2009-11-04 00:49:00,64.492,64.496,64.479,64.489,134120000.0
2009-11-04 00:50:00,64.487,64.487,64.465,64.478,91650000.0
2009-11-04 00:51:00,64.473,64.484,64.464,64.484,71420000.0
2009-11-04 00:52:00,64.486,64.486,64.479,64.479,94140000.0
2009-11-04 00:53:00,64.496,64.506,64.488,64.49,93100000.0
2009-11-04 00:54:00,64.493,64.493,64.481,64.481,83150000.0
2009-11-04 00:55:00,64.492,64.492,64.455,64.455,22300000.0
2009-11-04 00:56:00,64.466,64.474,64.455,64.469,67140000.0
2009-11-04 00:57:00,64.469,64.471,64.452,64.461,61550000.0
2009-11-04 00:58:00,64.458,64.464,64.451,64.464,94460000.0
2009-11-04 00:59:00,64.466,64.466,64.449,64.464,106250000.0
2009-11-04 01:00:00,64.48,64.48,64.436,64.447,94910000.0
2009-11-04 01:01:00,64.438,64.445,64.435,64.435,46790000.0
2009-11-04 01:02:00,64.436,64.447,64.425,64.445,65740000.0
2009-11-04 01:03:00,64.427,64.435,64.421,64.421,88590000.0
2009-11-04 01:04:00,64.434,64.434,64.422,64.422,78540000.0
2009-11-04 01:05:00,64.439,64.445,64.425,64.445,34190000.0
2009-11-04 01:06:00,64.439,64.445,64.433,64.433,80820000.0
2009-11-04 01:07:00,64.436,64.447,64.427,64.447,48180000.0
2009-11-04 01:08:00,64.445,64.451,64.42,64.444,79660000.0
2009-11-04 01:09:00,64.436,64.442,64.42,64.429,74250000.0
2009-11-04 01:10:00,64.449,64.454,64.433,64.447,37220000.0
2009-11-04 01:11:00,64.445,64.453,64.431,64.431,67530000.0
2009-11-04 01:12:00,64.453,64.453,64.427,64.43,70020000.0
2009-11-04 01:13:00,64.445,64.45,64.433,64.435,46240000.0
2009-11-04 01:14:00,64.449,64.468,64.436,64.464,44080000.0
2009-11-04 01:15:00,64.473,64.477,64.458,64.459,95570000.0
2009-11-04 01:16:00,64.487,64.487,64.474,64.487,107520000.0
2009-11-04 01:17:00,64.497,64.497,64.488,64.495,141080000.0
2009-11-04 01:18:00,64.506,64.506,64.493,64.494,81970000.0
2009-11-04 01:19:00,64.497,64.497,64.489,64.489,69270000.0
2009-11-04 01:20:00,64.496,64.496,64.465,64.479,33290000.0
2009-11-04 01:21:00,64.493,64.493,64.463,64.463,39600000.0
2009-11-04 01:22:00,64.475,64.485,64.463,64.482,60930000.0
2009-11-04 01:23:00,64.49,64.496,64.479,64.479,134050000.0
2009-11-04 01:24:00,64.5,64.5,64.478,64.489,58380000.0
2009-11-04 01:25:00,64.497,64.503,64.49,64.49,41100000.0
2009-11-04 01:26:00,64.49,64.511,64.486,64.506,41850000.0
2009-11-04 01:27:00,64.497,64.506,64.486,64.506,24330000.0
2009-11-04 01:28:00,64.509,64.511,64.497,64.507,71150000.0
2009-11-04 01:29:00,64.516,64.516,64.494,64.515,57990000.0
2009-11-04 01:30:00,64.523,64.523,64.503,64.503,5910000.0
2009-11-04 01:31:00,64.516,64.52,64.503,64.52,133430000.0
2009-11-04 01:32:00,64.529,64.534,64.519,64.527,63970000.0
2009-11-04 01:33:00,64.529,64.535,64.521,64.528,110630000.0
2009-11-04 01:34:00,64.537,64.544,64.525,64.544,107790000.0
2009-11-04 01:35:00,64.549,64.563,64.533,64.558,94260000.0
2009-11-04 01:36:00,64.581,64.581,64.544,64.544,52100000.0
2009-11-04 01:37:00,64.566,64.568,64.542,64.558,43230000.0
2009-11-04 01:38:00,64.564,64.564,64.535,64.558,31310000.0
2009-11-04 01:39:00,64.562,64.562,64.522,64.532,47800000.0
2009-11-04 01:40:00,64.544,64.544,64.505,64.505,29870000.0
2009-11-04 01:41:00,64.533,64.533,64.498,64.527,39340000.0
2009-11-04 01:42:00,64.54,64.54,64.496,64.496,50220000.0
2009-11-04 01:44:00,64.497,64.512,64.484,64.497,106740000.0
2009-11-04 01:45:00,64.508,64.532,64.494,64.515,70930000.0
2009-11-04 01:46:00,64.523,64.523,64.5,64.501,78250000.0
2009-11-04 01:47:00,64.507,64.513,64.497,64.501,101610000.0
2009-11-04 01:48:00,64.514,64.521,64.504,64.515,128170000.0
2009-11-04 01:49:00,64.526,64.532,64.512,64.525,160540000.0
2009-11-04 01:50:00,64.52,64.52,64.502,64.514,122690000.0
2009-11-04 01:51:00,64.523,64.523,64.502,64.512,110550000.0
2009-11-04 01:52:00,64.517,64.523,64.504,64.509,62200000.0
2009-11-04 01:53:00,64.529,64.534,64.515,64.519,100310000.0
2009-11-04 01:54:00,64.543,64.543,64.508,64.513,77150000.0
2009-11-04 01:55:00,64.528,64.535,64.514,64.514,94040000.0
2009-11-04 01:56:00,64.525,64.525,64.513,64.513,67390000.0
2009-11-04 01:57:00,64.535,64.535,64.505,64.518,48500000.0
2009-11-04 01:58:00,64.538,64.547,64.528,64.546,68330000.0
2009-11-04 02:01:00,64.567,64.567,64.533,64.548,67380000.0
2009-11-04 02:02:00,64.554,64.554,64.535,64.54,79430000.0
2009-11-04 02:03:00,64.552,64.552,64.533,64.533,75700000.0
2009-11-04 02:04:00,64.548,64.551,64.533,64.538,44890000.0
2009-11-04 02:05:00,64.547,64.547,64.531,64.531,58750000.0
2009-11-04 02:06:00,64.542,64.542,64.508,64.536,49450000.0
2009-11-04 02:07:00,64.529,64.535,64.517,64.52,12210000.0
2009-11-04 02:08:00,64.514,64.525,64.499,64.499,127470000.0
2009-11-04 02:09:00,64.533,64.533,64.504,64.517,65610000.0
2009-11-04 02:10:00,64.516,64.521,64.496,64.513,37220000.0
2009-11-04 02:11:00,64.524,64.524,64.495,64.517,37220000.0
2009-11-04 02:12:00,64.523,64.523,64.495,64.501,22020000.0
2009-11-04 02:13:00,64.516,64.519,64.5,64.517,68970000.0
2009-11-04 02:14:00,64.517,64.525,64.497,64.525,59020000.0
2009-11-04 02:15:00,64.534,64.534,64.499,64.508,105600000.0
2009-11-04 02:16:00,64.503,64.503,64.482,64.49,126510000.0
2009-11-04 02:17:00,64.504,64.504,64.483,64.483,58410000.0
2009-11-04 02:18:00,64.493,64.493,64.464,64.484,112650000.0
2009-11-04 02:19:00,64.48,64.48,64.438,64.438,92450000.0
2009-11-04 02:20:00,64.459,64.469,64.439,64.468,102260000.0
2009-11-04 02:21:00,64.458,64.471,64.446,64.465,61150000.0
2009-11-04 02:22:00,64.472,64.472,64.454,64.454,44880000.0
2009-11-04 02:23:00,64.47,64.47,64.434,64.452,31000000.0
2009-11-04 02:24:00,64.463,64.463,64.435,64.456,53530000.0
2009-11-04 02:25:00,64.464,64.464,64.425,64.441,33130000.0
2009-11-04 02:26:00,64.436,64.441,64.409,64.409,35160000.0
2009-11-04 02:27:00,64.453,64.453,64.415,64.415,51580000.0
2009-11-04 02:28:00,64.428,64.44,64.415,64.42,82380000.0
2009-11-04 02:29:00,64.427,64.441,64.413,64.436,108480000.0
2009-11-04 02:30:00,64.439,64.439,64.377,64.407,67980000.0
2009-11-04 02:31:00,64.404,64.419,64.382,64.382,78240000.0
2009-11-04 02:32:00,64.39,64.391,64.355,64.391,98470000.0
2009-11-04 02:33:00,64.384,64.386,64.359,64.373,120540000.0
2009-11-04 02:34:00,64.361,64.381,64.336,64.381,151610000.0
2009-11-04 02:35:00,64.375,64.39,64.365,64.383,116730000.0
2009-11-04 02:36:00,64.393,64.393,64.371,64.382,105770000.0
2009-11-04 02:37:00,64.383,64.398,64.358,64.379,55120000.0
2009-11-04 02:38:00,64.413,64.413,64.384,64.384,95250000.0
2009-11-04 02:39:00,64.405,64.405,64.373,64.373,68290000.0
2009-11-04 02:40:00,64.386,64.391,64.359,64.391,79860000.0
2009-11-04 02:41:00,64.397,64.404,64.385,64.404,66370000.0
2009-11-04 02:42:00,64.411,64.428,64.396,64.418,43770000.0
2009-11-04 02:43:00,64.421,64.421,64.396,64.409,67820000.0
2009-11-04 02:44:00,64.416,64.426,64.396,64.426,51180000.0
2009-11-04 02:45:00,64.431,64.431,64.397,64.397,10330000.0
2009-11-04 02:46:00,64.413,64.413,64.387,64.405,42330000.0
2009-11-04 02:47:00,64.406,64.423,64.383,64.415,64130000.0
2009-11-04 02:48:00,64.412,64.412,64.394,64.402,56480000.0
2009-11-04 02:49:00,64.414,64.414,64.382,64.387,14530000.0
2009-11-04 02:50:00,64.393,64.393,64.373,64.386,65730000.0
2009-11-04 02:51:00,64.404,64.404,64.367,64.395,95550000.0
2009-11-04 02:52:00,64.396,64.402,64.379,64.389,67500000.0
2009-11-04 02:53:00,64.394,64.394,64.356,64.371,78720000.0
2009-11-04 02:54:00,64.362,64.368,64.317,64.317,68430000.0
2009-11-04 02:55:00,64.324,64.324,64.286,64.322,49610000.0
2009-11-04 02:56:00,64.336,64.348,64.32,64.328,60880000.0
2009-11-04 02:57:00,64.343,64.343,64.317,64.336,51710000.0
2009-11-04 02:58:00,64.345,64.345,64.319,64.333,14500000.0
2009-11-04 02:59:00,64.343,64.343,64.305,64.32,72530000.0
2009-11-04 03:00:00,64.356,64.367,64.326,64.361,43680000.0
2009-11-04 03:01:00,64.363,64.363,64.333,64.348,60570000.0
2009-11-04 03:02:00,64.364,64.37,64.345,64.368,55110000.0
2009-11-04 03:03:00,64.362,64.368,64.348,64.363,15600000.0
2009-11-04 03:04:00,64.364,64.374,64.344,64.35,18460000.0
2009-11-04 03:05:00,64.377,64.381,64.354,64.354,57990000.0
2009-11-04 03:06:00,64.369,64.392,64.363,64.369,17700000.0
2009-11-04 03:07:00,64.401,64.424,64.389,64.424,44190000.0
2009-11-04 03:08:00,64.423,64.428,64.386,64.408,67830000.0
2009-11-04 03:09:00,64.402,64.41,64.385,64.385,54840000.0
2009-11-04 03:10:00,64.402,64.408,64.393,64.398,14170000.0
2009-11-04 03:11:00,64.396,64.408,64.384,64.384,106270000.0
2009-11-04 03:12:00,64.398,64.411,64.38,64.38,63660000.0
2009-11-04 03:13:00,64.392,64.396,64.359,64.396,74880000.0
2009-11-04 03:14:00,64.387,64.389,64.356,64.362,104100000.0
2009-11-04 03:15:00,64.393,64.402,64.367,64.391,111480000.0
2009-11-04 03:16:00,64.388,64.389,64.359,64.387,146480000.0
2009-11-04 03:17:00,64.387,64.403,64.376,64.393,116170000.0
2009-11-04 03:18:00,64.385,64.393,64.372,64.388,119280000.0
2009-11-04 03:19:00,64.393,64.393,64.378,64.388,59280000.0
2009-11-04 03:20:00,64.383,64.383,64.353,64.382,96700000.0
2009-11-04 03:21:00,64.389,64.393,64.374,64.374,69230000.0
2009-11-04 03:22:00,64.386,64.386,64.354,64.354,90080000.0
2009-11-04 03:23:00,64.375,64.375,64.343,64.357,68130000.0
2009-11-04 03:24:00,64.371,64.382,64.357,64.382,47760000.0
2009-11-04 03:25:00,64.384,64.384,64.356,64.366,67400000.0
2009-11-04 03:26:00,64.387,64.395,64.373,64.395,57270000.0
2009-11-04 03:27:00,64.396,64.408,64.387,64.387,12050000.0
2009-11-04 03:28:00,64.405,64.405,64.385,64.403,32190000.0
2009-11-04 03:29:00,64.395,64.405,64.387,64.405,44430000.0
2009-11-04 03:30:00,64.404,64.404,64.381,64.381,75080000.0
2009-11-04 03:31:00,64.411,64.417,64.386,64.413,101330000.0
2009-11-04 03:32:00,64.404,64.41,64.385,64.41,62070000.0
2009-11-04 03:33:00,64.405,64.415,64.391,64.415,69560000.0
2009-11-04 03:34:00,64.414,64.414,64.383,64.413,106520000.0
2009-11-04 03:35:00,64.413,64.418,64.391,64.406,119930000.0
2009-11-04 03:36:00,64.416,64.419,64.391,64.419,161570000.0
2009-11-04 03:37:00,64.421,64.441,64.421,64.433,116130000.0
2009-11-04 03:38:00,64.434,64.434,64.412,64.412,109000000.0
2009-11-04 03:39:00,64.43,64.443,64.421,64.421,60740000.0
2009-11-04 03:40:00,64.446,64.446,64.423,64.444,96430000.0
2009-11-04 03:41:00,64.454,64.456,64.424,64.456,69610000.0
2009-11-04 03:42:00,64.454,64.454,64.426,64.446,91990000.0
2009-11-04 03:43:00,64.432,64.432,64.412,64.43,71690000.0
2009-11-04 03:44:00,64.429,64.429,64.425,64.428,45870000.0
2009-11-04 03:45:00,64.416,64.418,64.387,64.403,64140000.0
2009-11-04 03:46:00,64.403,64.403,64.355,64.355,50860000.0
2009-11-04 03:47:00,64.358,64.375,64.348,64.353,18960000.0
2009-11-04 03:48:00,64.376,64.388,64.356,64.372,121450000.0
2009-11-04 03:49:00,64.373,64.38,64.357,64.376,114660000.0
2009-11-04 03:50:00,64.374,64.385,64.354,64.385,63610000.0
2009-11-04 03:51:00,64.391,64.391,64.359,64.369,100550000.0
2009-11-04 03:52:00,64.377,64.385,64.353,64.385,75450000.0
2009-11-04 03:53:00,64.374,64.389,64.363,64.386,85730000.0
2009-11-04 03:54:00,64.375,64.404,64.368,64.404,65610000.0
2009-11-04 03:55:00,64.404,64.404,64.365,64.387,44820000.0
2009-11-04 03:56:00,64.376,64.385,64.356,64.376,69330000.0
2009-11-04 03:57:00,64.387,64.402,64.357,64.402,50570000.0
2009-11-04 03:58:00,64.395,64.406,64.388,64.406,10360000.0
2009-11-04 03:59:00,64.405,64.413,64.384,64.403,77730000.0
2009-11-04 04:00:00,64.401,64.401,64.38,64.39,98350000.0
2009-11-04 04:01:00,64.38,64.393,64.372,64.384,65460000.0
2009-11-04 04:02:00,64.384,64.392,64.365,64.377,71590000.0
2009-11-04 04:03:00,64.378,64.381,64.357,64.377,106990000.0
2009-11-04 04:04:00,64.393,64.402,64.375,64.402,118280000.0
2009-11-04 04:05:00,64.407,64.407,64.383,64.406,156590000.0
2009-11-04 04:06:00,64.395,64.402,64.38,64.38,128610000.0
2009-11-04 04:07:00,64.395,64.401,64.383,64.4,99990000.0
2009-11-04 04:08:00,64.403,64.403,64.385,64.396,55550000.0
2009-11-04 04:09:00,64.416,64.416,64.384,64.384,91650000.0
2009-11-04 04:10:00,64.406,64.412,64.383,64.412,77880000.0
2009-11-04 04:11:00,64.414,64.414,64.385,64.385,86570000.0
2009-11-04 04:12:00,64.41,64.41,64.359,64.378,78370000.0
2009-11-04 04:13:00,64.379,64.392,64.358,64.385,46660000.0
2009-11-04 04:14:00,64.391,64.405,64.381,64.381,64620000.0
2009-11-04 04:15:00,64.402,64.402,64.386,64.396,54410000.0
2009-11-04 04:16:00,64.391,64.391,64.375,64.375,9060000.0
2009-11-04 04:17:00,64.393,64.399,64.358,64.379,90320000.0
2009-11-04 04:18:00,64.367,64.389,64.359,64.373,71910000.0
2009-11-04 04:19:00,64.377,64.391,64.355,64.383,43790000.0
2009-11-04 04:20:00,64.385,64.39,64.354,64.369,63800000.0
2009-11-04 04:21:00,64.384,64.384,64.358,64.379,48890000.0
2009-11-04 04:22:00,64.371,64.381,64.355,64.355,16200000.0
2009-11-04 04:23:00,64.382,64.382,64.356,64.356,78770000.0
2009-11-04 04:24:00,64.385,64.385,64.356,64.383,76720000.0
2009-11-04 04:25:00,64.386,64.391,64.375,64.387,70250000.0
2009-11-04 04:26:00,64.387,64.394,64.365,64.387,70300000.0
2009-11-04 04:27:00,64.385,64.39,64.357,64.377,90650000.0
2009-11-04 04:28:00,64.385,64.385,64.359,64.369,68110000.0
2009-11-04 04:29:00,64.385,64.385,64.356,64.377,91900000.0
2009-11-04 04:30:00,64.385,64.385,64.359,64.365,104810000.0
2009-11-04 04:31:00,64.383,64.383,64.356,64.377,123890000.0
2009-11-04 04:32:00,64.387,64.387,64.371,64.371,87330000.0
2009-11-04 04:33:00,64.394,64.394,64.374,64.385,69300000.0
2009-11-04 04:34:00,64.385,64.394,64.358,64.394,90060000.0
2009-11-04 04:35:00,64.396,64.396,64.372,64.388,87930000.0
2009-11-04 04:36:00,64.387,64.394,64.374,64.378,78410000.0
2009-11-04 04:37:00,64.391,64.391,64.374,64.385,23140000.0
2009-11-04 04:38:00,64.396,64.396,64.373,64.393,66740000.0
2009-11-04 04:39:00,64.388,64.391,64.369,64.369,62300000.0
2009-11-04 04:40:00,64.394,64.394,64.373,64.393,88980000.0
2009-11-04 04:41:00,64.398,64.402,64.384,64.398,99090000.0
2009-11-04 04:42:00,64.404,64.404,64.38,64.38,104130000.0
2009-11-04 04:43:00,64.394,64.401,64.379,64.394,50600000.0
2009-11-04 04:44:00,64.394,64.396,64.389,64.39,59830000.0
2009-11-04 04:45:00,64.404,64.404,64.38,64.38,84560000.0
2009-11-04 04:46:00,64.404,64.404,64.384,64.384,82650000.0
2009-11-04 04:47:00,64.404,64.404,64.384,64.384,33530000.0
2009-11-04 04:48:00,64.405,64.406,64.383,64.406,80000000.0
2009-11-04 04:49:00,64.4,64.403,64.386,64.389,52290000.0
2009-11-04 04:50:00,64.397,64.402,64.383,64.396,75270000.0
2009-11-04 04:51:00,64.413,64.413,64.386,64.407,73130000.0
2009-11-04 04:52:00,64.404,64.404,64.384,64.389,35740000.0
2009-11-04 04:53:00,64.393,64.399,64.39,64.398,63390000.0
2009-11-04 04:54:00,64.382,64.394,64.375,64.378,58160000.0
2009-11-04 04:55:00,64.395,64.417,64.386,64.397,37030000.0
2009-11-04 04:56:00,64.416,64.431,64.394,64.423,41560000.0
2009-11-04 04:57:00,64.425,64.449,64.418,64.438,86890000.0
2009-11-04 04:58:00,64.426,64.443,64.415,64.434,100270000.0
2009-11-04 04:59:00,64.437,64.437,64.41,64.426,133330000.0
2009-11-04 05:00:00,64.428,64.436,64.423,64.427,80190000.0
2009-11-04 05:01:00,64.439,64.443,64.426,64.436,68570000.0
2009-11-04 05:02:00,64.429,64.444,64.422,64.444,32150000.0
2009-11-04 05:03:00,64.444,64.445,64.423,64.445,40490000.0
2009-11-04 05:04:00,64.443,64.443,64.406,64.435,54690000.0
2009-11-04 05:05:00,64.417,64.432,64.406,64.411,139910000.0
2009-11-04 05:06:00,64.427,64.431,64.401,64.424,63620000.0
2009-11-04 05:07:00,64.427,64.431,64.406,64.41,35440000.0
2009-11-04 05:08:00,64.426,64.431,64.413,64.42,37670000.0
2009-11-04 05:09:00,64.432,64.432,64.405,64.409,20510000.0
2009-11-04 05:10:00,64.433,64.433,64.415,64.419,65100000.0
2009-11-04 05:11:00,64.426,64.426,64.412,64.426,58920000.0
2009-11-04 05:12:00,64.413,64.42,64.394,64.415,113900000.0
2009-11-04 05:13:00,64.423,64.423,64.396,64.406,133430000.0
2009-11-04 05:14:00,64.427,64.432,64.405,64.418,58760000.0
2009-11-04 05:15:00,64.434,64.434,64.414,64.414,116820000.0
2009-11-04 05:16:00,64.435,64.435,64.414,64.414,99940000.0
2009-11-04 05:17:00,64.429,64.43,64.413,64.418,94740000.0
2009-11-04 05:18:00,64.428,64.434,64.414,64.428,51150000.0
2009-11-04 05:19:00,64.432,64.432,64.401,64.418,43620000.0
2009-11-04 05:20:00,64.421,64.421,64.401,64.401,28780000.0
2009-11-04 05:21:00,64.424,64.432,64.406,64.409,48130000.0
2009-11-04 05:22:00,64.438,64.441,64.406,64.437,27660000.0
2009-11-04 05:23:00,64.431,64.443,64.414,64.414,37240000.0
2009-11-04 05:24:00,64.437,64.453,64.425,64.431,48030000.0
2009-11-04 05:25:00,64.455,64.455,64.42,64.446,70340000.0
2009-11-04 05:26:00,64.436,64.45,64.419,64.44,101520000.0
2009-11-04 05:27:00,64.455,64.455,64.427,64.443,62620000.0
2009-11-04 05:28:00,64.446,64.451,64.421,64.421,74920000.0
2009-11-04 05:29:00,64.456,64.456,64.431,64.431,106750000.0
2009-11-04 05:30:00,64.451,64.451,64.424,64.424,126850000.0
2009-11-04 05:31:00,64.446,64.449,64.42,64.429,153040000.0
2009-11-04 05:32:00,64.454,64.454,64.432,64.444,113820000.0
2009-11-04 05:33:00,64.435,64.451,64.422,64.422,104200000.0
2009-11-04 05:34:00,64.453,64.462,64.427,64.456,60010000.0
2009-11-04 05:35:00,64.445,64.452,64.426,64.426,96670000.0
2009-11-04 05:36:00,64.436,64.451,64.423,64.423,69970000.0
2009-11-04 05:37:00,64.449,64.459,64.429,64.446,83620000.0
2009-11-04 05:38:00,64.439,64.452,64.431,64.447,68510000.0
2009-11-04 05:39:00,64.455,64.455,64.423,64.423,43620000.0
2009-11-04 05:40:00,64.446,64.452,64.419,64.421,70030000.0
2009-11-04 05:41:00,64.433,64.433,64.414,64.421,51260000.0
2009-11-04 05:42:00,64.437,64.437,64.416,64.418,8080000.0
2009-11-04 05:43:00,64.435,64.435,64.411,64.426,48280000.0
2009-11-04 05:44:00,64.432,64.45,64.404,64.445,65220000.0
2009-11-04 05:45:00,64.442,64.452,64.424,64.424,48150000.0
2009-11-04 05:46:00,64.449,64.458,64.44,64.44,18270000.0
2009-11-04 05:47:00,64.445,64.449,64.427,64.439,19200000.0
2009-11-04 05:48:00,64.441,64.441,64.425,64.433,12690000.0
2009-11-04 05:49:00,64.434,64.455,64.429,64.432,14320000.0
2009-11-04 05:50:00,64.454,64.462,64.428,64.428,22430000.0
2009-11-04 05:51:00,64.457,64.458,64.434,64.434,11650000.0
2009-11-04 05:52:00,64.451,64.46,64.437,64.46,11530000.0
2009-11-04 05:53:00,64.458,64.469,64.437,64.469,14660000.0
2009-11-04 05:54:00,64.461,64.461,64.436,64.454,17930000.0
2009-11-04 05:55:00,64.446,64.456,64.442,64.451,16230000.0
2009-11-04 05:56:00,64.465,64.465,64.44,64.44,21620000.0
2009-11-04 05:57:00,64.465,64.465,64.452,64.458,18040000.0
2009-11-04 05:58:00,64.458,64.458,64.437,64.447,11080000.0
2009-11-04 05:59:00,64.455,64.455,64.43,64.43,13340000.0
2009-11-04 06:00:00,64.463,64.463,64.431,64.442,12770000.0
2009-11-04 06:01:00,64.44,64.44,64.426,64.426,7130000.0
2009-11-04 06:02:00,64.451,64.457,64.435,64.452,15260000.0
2009-11-04 06:03:00,64.445,64.445,64.426,64.435,15790000.0
2009-11-04 06:04:00,64.443,64.443,64.424,64.435,19390000.0
2009-11-04 06:05:00,64.441,64.451,64.429,64.446,14320000.0
2009-11-04 06:06:00,64.433,64.448,64.427,64.444,15780000.0
2009-11-04 06:07:00,64.451,64.451,64.422,64.422,10760000.0
2009-11-04 06:08:00,64.448,64.453,64.431,64.453,14170000.0
2009-11-04 06:09:00,64.44,64.45,64.428,64.45,10150000.0
2009-11-04 06:10:00,64.454,64.454,64.42,64.42,17690000.0
2009-11-04 06:11:00,64.431,64.452,64.422,64.452,9390000.0
2009-11-04 06:12:00,64.443,64.45,64.423,64.423,17520000.0
2009-11-04 06:13:00,64.443,64.444,64.424,64.424,11690000.0
2009-11-04 06:14:00,64.446,64.449,64.424,64.433,14840000.0
2009-11-04 06:15:00,64.46,64.46,64.418,64.424,16960000.0
2009-11-04 06:16:00,64.43,64.431,64.418,64.424,11870000.0
2009-11-04 06:17:00,64.427,64.429,64.4,64.423,16710000.0
2009-11-04 06:18:00,64.432,64.435,64.409,64.427,12770000.0
2009-11-04 06:19:00,64.445,64.453,64.418,64.437,14670000.0
2009-11-04 06:20:00,64.444,64.453,64.435,64.45,11650000.0
2009-11-04 06:21:00,64.453,64.47,64.436,64.468,10700000.0
2009-11-04 06:22:00,64.455,64.457,64.427,64.427,9580000.0
2009-11-04 06:23:00,64.446,64.453,64.399,64.399,13140000.0
2009-11-04 06:24:00,64.402,64.442,64.402,64.427,8070000.0
2009-11-04 06:25:00,64.453,64.459,64.42,64.42,11510000.0
2009-11-04 06:26:00,64.443,64.472,64.431,64.472,8270000.0
2009-11-04 06:27:00,64.468,64.468,64.427,64.427,20690000.0
2009-11-04 06:28:00,64.45,64.457,64.421,64.421,14690000.0
2009-11-04 06:29:00,64.448,64.448,64.42,64.42,22710000.0
2009-11-04 06:30:00,64.493,64.497,64.446,64.465,15250000.0
2009-11-04 06:31:00,64.454,64.456,64.427,64.427,10560000.0
2009-11-04 06:32:00,64.442,64.442,64.42,64.42,15960000.0
2009-11-04 06:33:00,64.433,64.433,64.426,64.431,11160000.0
2009-11-04 06:34:00,64.425,64.459,64.425,64.458,12580000.0
2009-11-04 06:35:00,64.438,64.458,64.426,64.426,14160000.0
2009-11-04 06:36:00,64.461,64.461,64.432,64.452,16760000.0
2009-11-04 06:37:00,64.437,64.449,64.423,64.423,13710000.0
2009-11-04 06:38:00,64.446,64.46,64.437,64.453,23890000.0
2009-11-04 06:39:00,64.457,64.47,64.447,64.455,22650000.0
2009-11-04 06:40:00,64.475,64.477,64.454,64.462,13380000.0
2009-11-04 06:41:00,64.471,64.479,64.461,64.472,15520000.0
2009-11-04 06:42:00,64.466,64.466,64.453,64.463,10180000.0
2009-11-04 06:43:00,64.468,64.468,64.456,64.46,9020000.0
2009-11-04 06:44:00,64.47,64.47,64.448,64.46,11100000.0
2009-11-04 06:45:00,64.468,64.472,64.452,64.452,11460000.0
2009-11-04 06:46:00,64.465,64.465,64.45,64.45,18630000.0
2009-11-04 06:47:00,64.462,64.462,64.44,64.44,12210000.0
2009-11-04 06:48:00,64.422,64.47,64.416,64.47,18210000.0
2009-11-04 06:49:00,64.473,64.473,64.45,64.466,17250000.0
2009-11-04 06:50:00,64.467,64.467,64.459,64.459,3000000.0
2009-11-04 06:51:00,64.474,64.484,64.456,64.484,17320000.0
2009-11-04 06:52:00,64.476,64.488,64.459,64.488,8870000.0
2009-11-04 06:53:00,64.49,64.492,64.473,64.492,12400000.0
2009-11-04 06:54:00,64.484,64.484,64.459,64.484,13000000.0
2009-11-04 06:55:00,64.48,64.48,64.451,64.48,22000000.0
2009-11-04 06:56:00,64.485,64.487,64.479,64.487,11460000.0
2009-11-04 06:57:00,64.472,64.474,64.467,64.467,21160000.0
2009-11-04 06:58:00,64.473,64.49,64.472,64.484,13160000.0
2009-11-04 06:59:00,64.489,64.492,64.467,64.467,13560000.0
2009-11-04 07:00:00,64.475,64.493,64.475,64.48,14280000.0
2009-11-04 07:01:00,64.5,64.502,64.485,64.5,18340000.0
2009-11-04 07:02:00,64.493,64.499,64.479,64.495,23150000.0
2009-11-04 07:03:00,64.495,64.508,64.495,64.503,18260000.0
2009-11-04 07:04:00,64.498,64.501,64.488,64.501,10520000.0
2009-11-04 07:05:00,64.512,64.517,64.498,64.504,11690000.0
2009-11-04 07:06:00,64.514,64.523,64.497,64.507,12440000.0
2009-11-04 07:07:00,64.517,64.52,64.508,64.513,14660000.0
2009-11-04 07:08:00,64.526,64.549,64.526,64.547,8120000.0
2009-11-04 07:09:00,64.543,64.552,64.533,64.54,22020000.0
2009-11-04 07:10:00,64.543,64.549,64.532,64.545,16380000.0
2009-11-04 07:11:00,64.543,64.552,64.539,64.542,17460000.0
2009-11-04 07:12:00,64.551,64.552,64.528,64.529,19530000.0
2009-11-04 07:13:00,64.545,64.545,64.533,64.538,13940000.0
2009-11-04 07:14:00,64.546,64.546,64.521,64.523,15630000.0
2009-11-04 07:15:00,64.531,64.531,64.514,64.529,11720000.0
2009-11-04 07:16:00,64.526,64.545,64.521,64.529,16780000.0
2009-11-04 07:17:00,64.547,64.549,64.536,64.536,8840000.0
2009-11-04 07:18:00,64.535,64.539,64.522,64.535,15410000.0
2009-11-04 07:19:00,64.54,64.542,64.529,64.533,10530000.0
2009-11-04 07:20:00,64.539,64.547,64.528,64.542,13720000.0
2009-11-04 07:21:00,64.548,64.552,64.535,64.552,13940000.0
2009-11-04 07:22:00,64.552,64.556,64.536,64.539,18250000.0
2009-11-04 07:23:00,64.556,64.561,64.535,64.561,14090000.0
2009-11-04 07:24:00,64.559,64.562,64.545,64.548,12210000.0
2009-11-04 07:25:00,64.561,64.561,64.547,64.561,7890000.0
2009-11-04 07:26:00,64.555,64.57,64.553,64.553,16520000.0
2009-11-04 07:27:00,64.567,64.592,64.554,64.592,19580000.0
2009-11-04 07:28:00,64.58,64.594,64.574,64.594,19560000.0
2009-11-04 07:29:00,64.592,64.592,64.566,64.569,16570000.0
2009-11-04 07:30:00,64.581,64.604,64.575,64.599,10730000.0
2009-11-04 07:31:00,64.59,64.59,64.575,64.576,9020000.0
2009-11-04 07:32:00,64.586,64.586,64.572,64.572,14690000.0
2009-11-04 07:33:00,64.578,64.587,64.564,64.576,19090000.0
2009-11-04 07:34:00,64.591,64.592,64.562,64.565,12390000.0
2009-11-04 07:35:00,64.582,64.588,64.564,64.582,12100000.0
2009-11-04 07:36:00,64.582,64.589,64.571,64.587,19990000.0
2009-11-04 07:37:00,64.571,64.584,64.563,64.584,13750000.0
2009-11-04 07:38:00,64.591,64.595,64.579,64.579,11080000.0
2009-11-04 07:39:00,64.588,64.593,64.573,64.584,17720000.0
2009-11-04 07:40:00,64.574,64.596,64.574,64.575,19030000.0
2009-11-04 07:41:00,64.591,64.599,64.572,64.597,19360000.0
2009-11-04 07:42:00,64.611,64.611,64.582,64.596,12670000.0
2009-11-04 07:43:00,64.604,64.615,64.595,64.615,17120000.0
2009-11-04 07:44:00,64.603,64.609,64.598,64.602,15260000.0
2009-11-04 07:45:00,64.611,64.614,64.587,64.587,10370000.0
2009-11-04 07:46:00,64.604,64.604,64.583,64.599,15760000.0
2009-11-04 07:47:00,64.583,64.597,64.583,64.591,14840000.0
2009-11-04 07:48:00,64.593,64.599,64.579,64.599,11280000.0
2009-11-04 07:49:00,64.608,64.608,64.577,64.603,12260000.0
2009-11-04 07:50:00,64.599,64.599,64.578,64.582,8840000.0
2009-11-04 07:51:00,64.582,64.582,64.561,64.576,16020000.0
2009-11-04 07:52:00,64.575,64.579,64.567,64.577,22770000.0
2009-11-04 07:53:00,64.573,64.584,64.566,64.584,11460000.0
2009-11-04 07:54:00,64.581,64.581,64.555,64.555,10520000.0
2009-11-04 07:55:00,64.572,64.578,64.566,64.567,11090000.0
2009-11-04 07:56:00,64.573,64.581,64.558,64.578,12780000.0
2009-11-04 07:57:00,64.577,64.577,64.565,64.574,14520000.0
2009-11-04 07:58:00,64.592,64.592,64.569,64.583,9070000.0
2009-11-04 07:59:00,64.592,64.605,64.579,64.593,13770000.0
2009-11-04 08:00:00,64.613,64.613,64.593,64.596,7330000.0
2009-11-04 08:01:00,64.604,64.61,64.596,64.606,16380000.0
2009-11-04 08:02:00,64.613,64.613,64.583,64.589,19550000.0
2009-11-04 08:03:00,64.602,64.613,64.574,64.574,14660000.0
2009-11-04 08:04:00,64.597,64.597,64.567,64.569,18710000.0
2009-11-04 08:05:00,64.585,64.589,64.571,64.587,17470000.0
2009-11-04 08:06:00,64.58,64.584,64.567,64.576,15410000.0
2009-11-04 08:07:00,64.58,64.583,64.571,64.576,13720000.0
2009-11-04 08:08:00,64.576,64.581,64.563,64.563,11660000.0
2009-11-04 08:09:00,64.582,64.585,64.571,64.575,13900000.0
2009-11-04 08:10:00,64.585,64.585,64.56,64.579,19220000.0
2009-11-04 08:11:00,64.581,64.581,64.564,64.564,8070000.0
2009-11-04 08:12:00,64.581,64.581,64.565,64.577,13000000.0
2009-11-04 08:13:00,64.571,64.578,64.561,64.575,15630000.0
2009-11-04 08:14:00,64.556,64.566,64.556,64.565,8090000.0
2009-11-04 08:15:00,64.559,64.573,64.555,64.573,17510000.0
2009-11-04 08:16:00,64.584,64.584,64.564,64.581,14470000.0
2009-11-04 08:17:00,64.572,64.572,64.564,64.569,9400000.0
2009-11-04 08:18:00,64.573,64.58,64.56,64.56,13000000.0
2009-11-04 08:19:00,64.571,64.583,64.563,64.563,12030000.0
2009-11-04 08:20:00,64.582,64.583,64.565,64.569,14290000.0
2009-11-04 08:21:00,64.57,64.596,64.567,64.596,8270000.0
2009-11-04 08:22:00,64.598,64.6,64.575,64.595,19010000.0
2009-11-04 08:23:00,64.584,64.599,64.578,64.59,15260000.0
2009-11-04 08:24:00,64.596,64.596,64.577,64.587,10180000.0
2009-11-04 08:25:00,64.583,64.585,64.573,64.585,11650000.0
2009-11-04 08:26:00,64.588,64.593,64.555,64.555,18440000.0
2009-11-04 08:27:00,64.579,64.583,64.566,64.571,14650000.0
2009-11-04 08:28:00,64.604,64.616,64.582,64.607,15660000.0
2009-11-04 08:29:00,64.607,64.607,64.583,64.585,9620000.0
2009-11-04 08:30:00,64.594,64.605,64.587,64.599,11640000.0
2009-11-04 08:31:00,64.596,64.596,64.573,64.593,12580000.0
2009-11-04 08:32:00,64.596,64.63,64.569,64.63,19470000.0
2009-11-04 08:33:00,64.633,64.633,64.607,64.613,12440000.0
2009-11-04 08:34:00,64.611,64.611,64.575,64.575,13380000.0
2009-11-04 08:35:00,64.584,64.614,64.58,64.614,12960000.0
2009-11-04 08:36:00,64.605,64.608,64.592,64.592,12670000.0
2009-11-04 08:37:00,64.609,64.609,64.597,64.605,12960000.0
2009-11-04 08:38:00,64.602,64.606,64.589,64.602,13140000.0
2009-11-04 08:39:00,64.601,64.606,64.596,64.596,9240000.0
2009-11-04 08:40:00,64.589,64.604,64.585,64.602,12260000.0
2009-11-04 08:41:00,64.601,64.601,64.573,64.573,15440000.0
2009-11-04 08:42:00,64.581,64.612,64.578,64.612,15250000.0
2009-11-04 08:43:00,64.61,64.61,64.594,64.607,10010000.0
2009-11-04 08:44:00,64.608,64.619,64.6,64.614,14360000.0
2009-11-04 08:45:00,64.626,64.626,64.605,64.616,16050000.0
2009-11-04 08:46:00,64.611,64.611,64.588,64.602,8310000.0
2009-11-04 08:47:00,64.62,64.662,64.614,64.656,17180000.0
2009-11-04 08:48:00,64.673,64.677,64.631,64.654,22800000.0
2009-11-04 08:49:00,64.664,64.684,64.658,64.683,12670000.0
2009-11-04 08:50:00,64.703,64.704,64.676,64.692,13340000.0
2009-11-04 08:51:00,64.688,64.688,64.667,64.675,12210000.0
2009-11-04 08:52:00,64.678,64.68,64.654,64.68,12950000.0
2009-11-04 08:53:00,64.68,64.689,64.66,64.683,19050000.0
2009-11-04 08:54:00,64.692,64.712,64.683,64.698,22770000.0
2009-11-04 08:55:00,64.704,64.743,64.702,64.727,11100000.0
2009-11-04 08:56:00,64.738,64.744,64.72,64.722,19150000.0
2009-11-04 08:57:00,64.73,64.734,64.691,64.709,15670000.0
2009-11-04 08:58:00,64.704,64.717,64.684,64.69,23370000.0
2009-11-04 08:59:00,64.665,64.697,64.649,64.697,12580000.0
2009-11-04 09:00:00,64.704,64.72,64.682,64.72,17500000.0
2009-11-04 09:01:00,64.7,64.714,64.687,64.699,17330000.0
2009-11-04 09:02:00,64.682,64.686,64.642,64.646,16950000.0
2009-11-04 09:03:00,64.661,64.661,64.638,64.645,15320000.0
2009-11-04 09:04:00,64.66,64.662,64.626,64.626,13370000.0
2009-11-04 09:05:00,64.657,64.661,64.64,64.657,11840000.0
2009-11-04 09:06:00,64.682,64.682,64.635,64.67,18780000.0
2009-11-04 09:07:00,64.67,64.673,64.64,64.664,16180000.0
2009-11-04 09:08:00,64.652,64.675,64.64,64.675,12620000.0
2009-11-04 09:09:00,64.674,64.686,64.65,64.686,12810000.0
2009-11-04 09:10:00,64.687,64.692,64.668,64.692,12960000.0
2009-11-04 09:11:00,64.688,64.694,64.668,64.668,16710000.0
2009-11-04 09:12:00,64.685,64.687,64.667,64.687,12620000.0
2009-11-04 09:13:00,64.69,64.692,64.662,64.67,13270000.0
2009-11-04 09:14:00,64.683,64.683,64.658,64.67,11300000.0
2009-11-04 09:15:00,64.675,64.698,64.66,64.695,14120000.0
2009-11-04 09:16:00,64.704,64.714,64.678,64.714,17700000.0
2009-11-04 09:17:00,64.712,64.717,64.7,64.7,22550000.0
2009-11-04 09:18:00,64.709,64.709,64.689,64.701,13360000.0
2009-11-04 09:19:00,64.703,64.719,64.692,64.717,15400000.0
2009-11-04 09:20:00,64.725,64.733,64.713,64.724,15400000.0
2009-11-04 09:21:00,64.736,64.743,64.72,64.733,14340000.0
2009-11-04 09:22:00,64.709,64.727,64.706,64.727,14680000.0
2009-11-04 09:23:00,64.733,64.746,64.715,64.746,17460000.0
2009-11-04 09:24:00,64.764,64.785,64.745,64.783,12960000.0
2009-11-04 09:25:00,64.789,64.791,64.752,64.763,13530000.0
2009-11-04 09:26:00,64.777,64.787,64.754,64.754,14870000.0
2009-11-04 09:27:00,64.779,64.779,64.738,64.764,17500000.0
2009-11-04 09:28:00,64.771,64.773,64.754,64.762,13340000.0
2009-11-04 09:29:00,64.769,64.772,64.75,64.768,19380000.0
2009-11-04 09:30:00,64.764,64.767,64.744,64.744,12600000.0
2009-11-04 09:31:00,64.759,64.759,64.736,64.747,12580000.0
2009-11-04 09:32:00,64.743,64.743,64.725,64.74,8640000.0
2009-11-04 09:33:00,64.743,64.75,64.716,64.736,16080000.0
2009-11-04 09:34:00,64.724,64.726,64.708,64.726,21590000.0
2009-11-04 09:35:00,64.739,64.739,64.674,64.689,10150000.0
2009-11-04 09:36:00,64.708,64.708,64.689,64.694,9390000.0
2009-11-04 09:37:00,64.693,64.715,64.688,64.704,16370000.0
2009-11-04 09:38:00,64.722,64.728,64.708,64.728,15080000.0
2009-11-04 09:39:00,64.738,64.74,64.708,64.709,11270000.0
2009-11-04 09:40:00,64.722,64.727,64.699,64.699,16610000.0
2009-11-04 09:41:00,64.72,64.722,64.653,64.677,15820000.0
2009-11-04 09:42:00,64.681,64.681,64.66,64.676,13710000.0
2009-11-04 09:43:00,64.657,64.686,64.638,64.686,16360000.0
2009-11-04 09:44:00,64.7,64.71,64.685,64.709,12590000.0
2009-11-04 09:45:00,64.705,64.717,64.687,64.699,11640000.0
2009-11-04 09:46:00,64.689,64.695,64.677,64.677,11650000.0
2009-11-04 09:47:00,64.7,64.707,64.683,64.683,16570000.0
2009-11-04 09:48:00,64.705,64.71,64.689,64.704,12020000.0
2009-11-04 09:49:00,64.687,64.69,64.674,64.686,16570000.0
2009-11-04 09:50:00,64.692,64.694,64.671,64.694,17660000.0
2009-11-04 09:51:00,64.694,64.694,64.675,64.676,16000000.0
2009-11-04 09:52:00,64.682,64.69,64.672,64.687,13530000.0
2009-11-04 09:53:00,64.686,64.691,64.665,64.691,13040000.0
2009-11-04 09:54:00,64.698,64.698,64.676,64.677,8460000.0
2009-11-04 09:55:00,64.688,64.693,64.673,64.674,11790000.0
2009-11-04 09:56:00,64.672,64.681,64.653,64.672,20270000.0
2009-11-04 09:57:00,64.683,64.7,64.668,64.7,15430000.0
2009-11-04 09:58:00,64.699,64.719,64.692,64.719,12290000.0
2009-11-04 09:59:00,64.715,64.715,64.688,64.706,12580000.0
2009-11-04 10:00:00,64.723,64.723,64.689,64.698,15830000.0
2009-11-04 10:01:00,64.71,64.745,64.708,64.74,12970000.0
2009-11-04 10:02:00,64.741,64.741,64.698,64.73,16930000.0
2009-11-04 10:03:00,64.742,64.742,64.692,64.692,12210000.0
2009-11-04 10:04:00,64.73,64.73,64.696,64.7,15790000.0
2009-11-04 10:05:00,64.722,64.735,64.71,64.71,16950000.0
2009-11-04 10:06:00,64.752,64.753,64.703,64.708,11840000.0
2009-11-04 10:07:00,64.752,64.752,64.719,64.726,24260000.0
2009-11-04 10:08:00,64.753,64.753,64.707,64.734,17710000.0
2009-11-04 10:09:00,64.73,64.732,64.71,64.719,20670000.0
2009-11-04 10:10:00,64.721,64.726,64.708,64.726,22920000.0
2009-11-04 10:11:00,64.725,64.729,64.709,64.727,21030000.0
2009-11-04 10:12:00,64.741,64.751,64.726,64.732,13750000.0
2009-11-04 10:13:00,64.77,64.772,64.747,64.747,12960000.0
2009-11-04 10:14:00,64.767,64.767,64.75,64.762,13410000.0
2009-11-04 10:15:00,64.76,64.761,64.746,64.761,12580000.0
2009-11-04 10:16:00,64.767,64.818,64.749,64.818,19200000.0
2009-11-04 10:17:00,64.826,64.838,64.804,64.824,10740000.0
2009-11-04 10:18:00,64.839,64.839,64.786,64.789,9780000.0
2009-11-04 10:19:00,64.792,64.807,64.786,64.8,15400000.0
2009-11-04 10:20:00,64.809,64.809,64.79,64.794,12950000.0
2009-11-04 10:21:00,64.813,64.829,64.795,64.829,12770000.0
2009-11-04 10:22:00,64.829,64.831,64.819,64.819,19760000.0
2009-11-04 10:23:00,64.829,64.829,64.806,64.816,10140000.0
2009-11-04 10:24:00,64.808,64.812,64.788,64.812,23190000.0
2009-11-04 10:25:00,64.798,64.801,64.796,64.801,12210000.0
2009-11-04 10:26:00,64.819,64.822,64.802,64.815,12210000.0
2009-11-04 10:27:00,64.82,64.82,64.8,64.8,10890000.0
2009-11-04 10:28:00,64.808,64.839,64.806,64.839,12960000.0
2009-11-04 10:29:00,64.838,64.838,64.813,64.833,11650000.0
2009-11-04 10:30:00,64.853,64.871,64.839,64.871,13230000.0
2009-11-04 10:31:00,64.886,64.896,64.878,64.882,16730000.0
2009-11-04 10:32:00,64.911,64.912,64.855,64.876,17480000.0
2009-11-04 10:33:00,64.871,64.871,64.842,64.842,8650000.0
2009-11-04 10:34:00,64.878,64.879,64.856,64.856,11270000.0
2009-11-04 10:35:00,64.869,64.9,64.854,64.9,9960000.0
2009-11-04 10:36:00,64.902,64.918,64.894,64.906,14180000.0
2009-11-04 10:37:00,64.924,64.936,64.892,64.931,17100000.0
2009-11-04 10:38:00,64.931,64.939,64.922,64.938,13160000.0
2009-11-04 10:39:00,64.926,64.933,64.902,64.926,20750000.0
2009-11-04 10:40:00,64.909,64.921,64.897,64.918,19050000.0
2009-11-04 10:41:00,64.91,64.91,64.879,64.882,12060000.0
2009-11-04 10:42:00,64.898,64.909,64.888,64.888,8880000.0
2009-11-04 10:43:00,64.901,64.911,64.888,64.911,12590000.0
2009-11-04 10:44:00,64.892,64.907,64.882,64.899,18260000.0
2009-11-04 10:45:00,64.918,64.918,64.869,64.882,18600000.0
2009-11-04 10:46:00,64.904,64.905,64.873,64.885,18220000.0
2009-11-04 10:47:00,64.907,64.911,64.88,64.88,15400000.0
2009-11-04 10:48:00,64.903,64.903,64.873,64.873,15670000.0
2009-11-04 10:49:00,64.882,64.887,64.871,64.883,17510000.0
2009-11-04 10:50:00,64.88,64.896,64.873,64.896,8690000.0
2009-11-04 10:51:00,64.902,64.912,64.878,64.912,12820000.0
2009-11-04 10:52:00,64.91,64.912,64.889,64.898,14510000.0
2009-11-04 10:53:00,64.909,64.915,64.895,64.911,13340000.0
2009-11-04 10:54:00,64.921,64.921,64.885,64.905,14690000.0
2009-11-04 10:55:00,64.908,64.908,64.89,64.895,11270000.0
2009-11-04 10:56:00,64.911,64.911,64.871,64.877,16010000.0
2009-11-04 10:57:00,64.862,64.897,64.862,64.882,16570000.0
2009-11-04 10:58:00,64.882,64.882,64.86,64.87,13550000.0
2009-11-04 10:59:00,64.875,64.89,64.857,64.857,15370000.0
2009-11-04 11:00:00,64.882,64.882,64.837,64.858,18220000.0
2009-11-04 11:01:00,64.86,64.875,64.841,64.846,13890000.0
2009-11-04 11:02:00,64.862,64.863,64.825,64.833,12200000.0
2009-11-04 11:03:00,64.851,64.861,64.847,64.86,15210000.0
2009-11-04 11:04:00,64.859,64.859,64.837,64.855,11870000.0
2009-11-04 11:05:00,64.852,64.875,64.848,64.871,11320000.0
2009-11-04 11:06:00,64.882,64.882,64.856,64.873,19750000.0
2009-11-04 11:07:00,64.882,64.882,64.856,64.868,21310000.0
2009-11-04 11:08:00,64.874,64.874,64.843,64.864,12770000.0
2009-11-04 11:09:00,64.875,64.875,64.851,64.86,23670000.0
2009-11-04 11:10:00,64.88,64.886,64.861,64.861,22420000.0
2009-11-04 11:11:00,64.845,64.864,64.845,64.857,17090000.0
2009-11-04 11:12:00,64.867,64.867,64.857,64.864,8450000.0
2009-11-04 11:13:00,64.863,64.863,64.831,64.834,13530000.0
2009-11-04 11:14:00,64.855,64.855,64.82,64.843,11270000.0
2009-11-04 11:15:00,64.83,64.83,64.816,64.83,13150000.0
2009-11-04 11:16:00,64.851,64.856,64.831,64.835,11840000.0
2009-11-04 11:17:00,64.858,64.858,64.843,64.857,13700000.0
2009-11-04 11:18:00,64.87,64.871,64.839,64.839,15390000.0
2009-11-04 11:19:00,64.849,64.86,64.835,64.859,12090000.0
2009-11-04 11:20:00,64.838,64.864,64.83,64.864,19160000.0
2009-11-04 11:21:00,64.873,64.874,64.843,64.874,22940000.0
2009-11-04 11:22:00,64.868,64.872,64.844,64.845,11770000.0
2009-11-04 11:23:00,64.849,64.853,64.828,64.836,14510000.0
2009-11-04 11:24:00,64.849,64.849,64.814,64.824,22400000.0
2009-11-04 11:25:00,64.847,64.847,64.822,64.835,15780000.0
2009-11-04 11:26:00,64.857,64.863,64.835,64.859,14880000.0
2009-11-04 11:27:00,64.867,64.872,64.852,64.867,14660000.0
2009-11-04 11:28:00,64.853,64.86,64.847,64.857,11690000.0
2009-11-04 11:29:00,64.852,64.858,64.843,64.852,12400000.0
2009-11-04 11:30:00,64.866,64.866,64.833,64.856,14660000.0
2009-11-04 11:31:00,64.855,64.86,64.834,64.834,12780000.0
2009-11-04 11:32:00,64.868,64.878,64.832,64.861,17690000.0
2009-11-04 11:33:00,64.89,64.89,64.852,64.88,15640000.0
2009-11-04 11:34:00,64.879,64.887,64.867,64.878,18210000.0
2009-11-04 11:35:00,64.899,64.921,64.882,64.921,18780000.0
2009-11-04 11:36:00,64.94,64.94,64.883,64.883,16760000.0
2009-11-04 11:37:00,64.901,64.924,64.894,64.924,9850000.0
2009-11-04 11:38:00,64.924,64.942,64.917,64.937,14370000.0
2009-11-04 11:39:00,64.944,64.944,64.921,64.934,16010000.0
2009-11-04 11:40:00,64.941,64.942,64.929,64.942,8450000.0
2009-11-04 11:41:00,64.933,64.956,64.923,64.956,8120000.0
2009-11-04 11:42:00,64.99,65.009,64.972,65.009,14470000.0
2009-11-04 11:43:00,65.01,65.01,64.97,64.972,20690000.0
2009-11-04 11:44:00,64.995,64.995,64.959,64.959,11640000.0
2009-11-04 11:45:00,64.992,64.992,64.957,64.978,18030000.0
2009-11-04 11:46:00,65.011,65.016,64.986,64.994,12970000.0
2009-11-04 11:47:00,64.998,65.003,64.985,65.003,22420000.0
2009-11-04 11:48:00,64.992,64.992,64.963,64.976,13900000.0
2009-11-04 11:49:00,64.999,64.999,64.972,64.994,13380000.0
2009-11-04 11:50:00,65.001,65.001,64.976,64.981,15420000.0
2009-11-04 11:51:00,65.001,65.024,64.994,65.021,14840000.0
2009-11-04 11:52:00,65.022,65.036,65.013,65.033,15030000.0
2009-11-04 11:53:00,65.033,65.058,65.021,65.035,17510000.0
2009-11-04 11:54:00,65.068,65.068,65.048,65.052,11680000.0
2009-11-04 11:55:00,65.081,65.081,65.045,65.057,16200000.0
2009-11-04 11:56:00,65.051,65.061,65.041,65.06,12020000.0
2009-11-04 11:57:00,65.044,65.068,65.038,65.068,10520000.0
2009-11-04 11:58:00,65.061,65.068,65.056,65.068,9950000.0
2009-11-04 11:59:00,65.079,65.079,65.042,65.059,15800000.0
2009-11-04 12:00:00,65.047,65.053,65.031,65.031,10900000.0
2009-11-04 12:01:00,65.017,65.023,65.006,65.012,12440000.0
2009-11-04 12:02:00,65.019,65.022,65.0,65.012,15070000.0
2009-11-04 12:03:00,65.011,65.011,64.985,64.988,15810000.0
2009-11-04 12:04:00,64.98,65.009,64.969,64.981,21230000.0
2009-11-04 12:05:00,64.979,64.996,64.972,64.993,20510000.0
2009-11-04 12:06:00,64.993,65.001,64.988,64.995,10900000.0
2009-11-04 12:07:00,65.008,65.012,64.989,65.012,14160000.0
2009-11-04 12:08:00,65.003,65.003,64.984,64.988,12390000.0
2009-11-04 12:09:00,65.011,65.019,64.997,65.004,12030000.0
2009-11-04 12:10:00,65.012,65.027,65.004,65.025,23100000.0
2009-11-04 12:11:00,65.02,65.022,65.003,65.013,10150000.0
2009-11-04 12:12:00,65.021,65.021,64.997,64.997,11680000.0
2009-11-04 12:13:00,65.012,65.012,64.985,65.007,18210000.0
2009-11-04 12:14:00,64.998,65.006,64.985,65.006,10340000.0
2009-11-04 12:15:00,65.017,65.022,64.99,64.99,11310000.0
2009-11-04 12:16:00,64.994,65.003,64.975,65.003,10010000.0
2009-11-04 12:17:00,64.994,65.006,64.987,64.993,9960000.0
2009-11-04 12:18:00,65.011,65.017,64.997,65.015,16180000.0
2009-11-04 12:19:00,65.0,65.01,64.995,65.01,18410000.0
2009-11-04 12:20:00,65.013,65.013,64.992,64.992,15780000.0
2009-11-04 12:21:00,65.016,65.016,64.991,64.991,11910000.0
2009-11-04 12:22:00,65.01,65.021,64.995,65.021,14320000.0
2009-11-04 12:23:00,65.022,65.034,65.001,65.03,15410000.0
2009-11-04 12:24:00,65.034,65.04,65.003,65.003,19430000.0
2009-11-04 12:25:00,65.026,65.045,65.003,65.045,19960000.0
2009-11-04 12:26:00,65.041,65.044,65.026,65.034,10140000.0
2009-11-04 12:27:00,65.042,65.049,65.029,65.04,15210000.0
2009-11-04 12:28:00,65.063,65.065,65.038,65.051,16010000.0
2009-11-04 12:29:00,65.048,65.068,65.041,65.068,12220000.0
2009-11-04 12:30:00,65.073,65.112,65.067,65.095,16160000.0
2009-11-04 12:31:00,65.099,65.099,65.064,65.064,10200000.0
2009-11-04 12:32:00,65.07,65.072,65.042,65.042,14130000.0
2009-11-04 12:33:00,65.058,65.058,65.033,65.033,16000000.0
2009-11-04 12:34:00,65.048,65.056,65.034,65.034,15400000.0
2009-11-04 12:35:00,65.043,65.061,65.039,65.061,13530000.0
2009-11-04 12:36:00,65.05,65.05,65.026,65.046,13910000.0
2009-11-04 12:37:00,65.049,65.052,65.019,65.027,14700000.0
2009-11-04 12:38:00,65.049,65.049,65.027,65.044,14140000.0
2009-11-04 12:39:00,65.048,65.048,65.004,65.022,14470000.0
2009-11-04 12:40:00,65.026,65.026,64.992,65.015,13990000.0
2009-11-04 12:41:00,65.013,65.022,64.992,65.022,12590000.0
2009-11-04 12:42:00,65.028,65.032,64.993,64.993,18030000.0
2009-11-04 12:43:00,65.013,65.022,65.0,65.022,18070000.0
2009-11-04 12:44:00,65.007,65.018,64.994,65.001,19680000.0
2009-11-04 12:45:00,64.985,64.987,64.979,64.987,9390000.0
2009-11-04 12:46:00,64.992,65.009,64.985,65.009,14320000.0
2009-11-04 12:47:00,65.01,65.011,64.991,65.005,15110000.0
2009-11-04 12:48:00,65.004,65.004,64.991,64.991,12590000.0
2009-11-04 12:49:00,65.009,65.019,64.993,64.993,11650000.0
2009-11-04 12:50:00,65.009,65.011,64.996,65.011,7880000.0
2009-11-04 12:51:00,65.018,65.025,64.998,65.01,11090000.0
2009-11-04 12:52:00,65.017,65.017,64.996,64.998,11450000.0
2009-11-04 12:53:00,65.028,65.04,65.011,65.011,11900000.0
2009-11-04 12:54:00,65.03,65.038,65.016,65.03,16530000.0
2009-11-04 12:55:00,65.043,65.051,65.032,65.049,13900000.0
2009-11-04 12:56:00,65.041,65.067,65.024,65.061,14880000.0
2009-11-04 12:57:00,65.073,65.073,65.038,65.064,25420000.0
2009-11-04 12:58:00,65.053,65.065,65.039,65.048,16390000.0
2009-11-04 12:59:00,65.07,65.07,65.045,65.056,15400000.0
2009-11-04 13:00:00,65.062,65.067,65.051,65.053,14090000.0
2009-11-04 13:01:00,65.063,65.075,65.057,65.075,11280000.0
2009-11-04 13:02:00,65.081,65.082,65.053,65.068,22340000.0
2009-11-04 13:03:00,65.064,65.069,65.052,65.059,12830000.0
2009-11-04 13:04:00,65.052,65.061,65.039,65.061,11270000.0
2009-11-04 13:05:00,65.051,65.063,65.037,65.063,19770000.0
2009-11-04 13:06:00,65.059,65.063,65.04,65.063,11450000.0
2009-11-04 13:07:00,65.062,65.068,65.038,65.045,17540000.0
2009-11-04 13:08:00,65.043,65.052,65.037,65.047,20130000.0
2009-11-04 13:09:00,65.04,65.057,65.032,65.032,18970000.0
2009-11-04 13:10:00,65.057,65.061,65.037,65.037,14660000.0
2009-11-04 13:11:00,65.018,65.018,64.984,64.994,13190000.0
2009-11-04 13:12:00,65.0,65.0,64.974,64.987,15110000.0
2009-11-04 13:13:00,65.002,65.002,64.96,64.972,15220000.0
2009-11-04 13:14:00,64.971,64.977,64.931,64.964,19070000.0
2009-11-04 13:15:00,64.966,64.97,64.932,64.965,19720000.0
2009-11-04 13:16:00,64.958,64.995,64.949,64.995,14850000.0
2009-11-04 13:17:00,64.986,64.998,64.981,64.993,15790000.0
2009-11-04 13:18:00,65.001,65.001,64.984,64.986,13940000.0
2009-11-04 13:19:00,65.001,65.001,64.968,64.993,15440000.0
2009-11-04 13:20:00,64.992,64.997,64.972,64.993,20710000.0
2009-11-04 13:21:00,64.997,65.003,64.979,64.983,11550000.0
2009-11-04 13:22:00,64.993,65.02,64.983,65.02,12060000.0
2009-11-04 13:23:00,65.003,65.017,64.992,64.992,9390000.0
2009-11-04 13:24:00,65.021,65.023,64.995,64.998,15780000.0
2009-11-04 13:25:00,65.022,65.022,64.994,65.011,20130000.0
2009-11-04 13:26:00,65.0,65.0,64.983,64.985,9060000.0
2009-11-04 13:27:00,64.997,65.004,64.991,64.991,11080000.0
2009-11-04 13:28:00,64.983,65.001,64.981,64.981,13360000.0
2009-11-04 13:29:00,64.983,64.991,64.97,64.991,12580000.0
2009-11-04 13:30:00,64.99,64.993,64.962,64.971,14090000.0
2009-11-04 13:31:00,64.957,64.978,64.954,64.954,8730000.0
2009-11-04 13:32:00,64.967,64.971,64.951,64.951,16330000.0
2009-11-04 13:33:00,64.957,64.961,64.948,64.948,15770000.0
2009-11-04 13:34:00,64.965,64.965,64.956,64.956,8080000.0
2009-11-04 13:35:00,64.971,64.971,64.954,64.96,18960000.0
2009-11-04 13:36:00,64.954,64.961,64.952,64.952,8830000.0
2009-11-04 13:37:00,64.964,64.973,64.957,64.961,13160000.0
2009-11-04 13:38:00,64.964,64.964,64.948,64.948,12860000.0
2009-11-04 13:39:00,64.944,64.948,64.936,64.943,12430000.0
2009-11-04 13:40:00,64.94,64.94,64.904,64.917,11120000.0
2009-11-04 13:41:00,64.919,64.931,64.903,64.931,10160000.0
2009-11-04 13:42:00,64.945,64.953,64.926,64.932,11700000.0
2009-11-04 13:43:00,64.933,64.933,64.898,64.909,15210000.0
2009-11-04 13:44:00,64.917,64.927,64.901,64.921,13940000.0
2009-11-04 13:45:00,64.913,64.913,64.896,64.908,14470000.0
2009-11-04 13:46:00,64.908,64.923,64.897,64.922,12490000.0
2009-11-04 13:47:00,64.911,64.911,64.886,64.887,14830000.0
2009-11-04 13:48:00,64.918,64.924,64.908,64.908,19370000.0
2009-11-04 13:49:00,64.936,64.936,64.913,64.917,25200000.0
2009-11-04 13:50:00,64.932,64.932,64.912,64.919,14140000.0
2009-11-04 13:51:00,64.944,64.944,64.922,64.922,13810000.0
2009-11-04 13:52:00,64.939,64.951,64.933,64.944,14100000.0
2009-11-04 13:53:00,64.95,64.951,64.937,64.951,11080000.0
2009-11-04 13:54:00,64.954,64.964,64.936,64.945,17310000.0
2009-11-04 13:55:00,64.968,64.973,64.935,64.935,9590000.0
2009-11-04 13:56:00,64.945,64.975,64.928,64.975,18800000.0
2009-11-04 13:57:00,64.996,64.996,64.955,64.96,19020000.0
2009-11-04 13:58:00,64.983,64.983,64.964,64.964,11310000.0
2009-11-04 13:59:00,64.985,64.992,64.97,64.99,10900000.0
2009-11-04 14:00:00,65.004,65.01,64.996,65.01,14460000.0
2009-11-04 14:01:00,65.006,65.006,65.0,65.0,13520000.0
2009-11-04 14:02:00,65.004,65.004,64.985,64.997,19160000.0
2009-11-04 14:03:00,65.001,65.001,64.986,64.988,11830000.0
2009-11-04 14:04:00,64.997,64.997,64.988,64.988,12440000.0
2009-11-04 14:05:00,64.985,64.985,64.963,64.972,9010000.0
2009-11-04 14:06:00,64.982,64.988,64.953,64.953,16580000.0
2009-11-04 14:07:00,64.978,64.978,64.952,64.967,11450000.0
2009-11-04 14:08:00,64.979,64.987,64.967,64.976,15830000.0
2009-11-04 14:09:00,65.002,65.009,64.992,65.005,16730000.0
2009-11-04 14:10:00,65.002,65.002,64.984,64.994,13370000.0
2009-11-04 14:11:00,65.005,65.014,64.996,65.014,10900000.0
2009-11-04 14:12:00,65.007,65.017,65.001,65.012,10160000.0
2009-11-04 14:13:00,64.997,65.001,64.984,64.984,17080000.0
2009-11-04 14:14:00,64.995,64.995,64.976,64.98,18600000.0
2009-11-04 14:15:00,64.999,65.002,64.983,64.989,14460000.0
2009-11-04 14:16:00,64.996,64.996,64.982,64.985,13000000.0
2009-11-04 14:17:00,65.0,65.012,64.989,64.989,12810000.0
2009-11-04 14:18:00,65.011,65.011,64.989,65.004,13900000.0
2009-11-04 14:19:00,65.005,65.01,64.998,65.003,14090000.0
2009-11-04 14:20:00,65.008,65.008,64.986,64.986,7900000.0
2009-11-04 14:21:00,64.986,64.986,64.963,64.983,11650000.0
2009-11-04 14:22:00,64.978,64.986,64.967,64.981,12780000.0
2009-11-04 14:23:00,64.976,64.976,64.962,64.962,15620000.0
2009-11-04 14:24:00,64.984,64.992,64.965,64.992,20130000.0
2009-11-04 14:25:00,64.97,64.987,64.966,64.98,12040000.0
2009-11-04 14:26:00,64.994,64.994,64.966,64.983,14510000.0
2009-11-04 14:27:00,64.987,64.992,64.966,64.992,12580000.0
2009-11-04 14:28:00,64.972,64.988,64.967,64.987,14330000.0
2009-11-04 14:29:00,64.993,65.003,64.979,65.003,12390000.0
2009-11-04 14:30:00,65.0,65.0,64.983,64.994,11690000.0
2009-11-04 14:31:00,65.0,65.0,64.981,64.981,9390000.0
2009-11-04 14:32:00,64.996,65.005,64.987,64.997,99130000.0
2009-11-04 14:33:00,65.004,65.004,64.983,64.983,75170000.0
2009-11-04 14:34:00,65.001,65.011,64.985,64.985,116010000.0
2009-11-04 14:35:00,65.008,65.019,64.986,65.017,130480000.0
2009-11-04 14:36:00,65.031,65.04,65.02,65.04,108010000.0
2009-11-04 14:38:00,65.04,65.04,65.02,65.04,65170000.0
2009-11-04 14:39:00,65.033,65.039,65.021,65.039,26710000.0
2009-11-04 14:40:00,65.042,65.051,65.031,65.031,44890000.0
2009-11-04 14:41:00,65.053,65.053,65.029,65.037,115010000.0
2009-11-04 14:42:00,65.034,65.037,65.005,65.019,82990000.0
2009-11-04 14:43:00,65.031,65.031,65.001,65.013,87480000.0
2009-11-04 14:44:00,65.022,65.022,64.992,65.012,113060000.0
2009-11-04 14:45:00,65.025,65.041,65.002,65.022,98790000.0
2009-11-04 14:46:00,65.03,65.034,65.013,65.024,85730000.0
2009-11-04 14:47:00,65.028,65.035,65.017,65.03,92540000.0
2009-11-04 14:48:00,65.038,65.042,65.022,65.039,96080000.0
2009-11-04 14:49:00,65.049,65.049,65.027,65.049,54170000.0
2009-11-04 14:50:00,65.058,65.058,65.029,65.054,116000000.0
2009-11-04 14:51:00,65.066,65.066,65.044,65.058,91040000.0
2009-11-04 14:52:00,65.052,65.08,65.051,65.051,68290000.0
2009-11-04 14:53:00,65.062,65.062,65.04,65.04,100890000.0
2009-11-04 14:54:00,65.067,65.071,65.052,65.071,92880000.0
2009-11-04 14:55:00,65.062,65.072,65.038,65.063,102520000.0
2009-11-04 14:56:00,65.055,65.066,65.037,65.048,114840000.0
2009-11-04 14:57:00,65.045,65.053,65.028,65.048,75590000.0
2009-11-04 14:58:00,65.044,65.053,65.033,65.053,56110000.0
2009-11-04 14:59:00,65.043,65.062,65.035,65.062,59220000.0
2009-11-04 15:00:00,65.066,65.068,65.036,65.046,80660000.0
2009-11-04 15:01:00,65.054,65.062,65.03,65.03,99270000.0
2009-11-04 15:02:00,65.065,65.065,65.037,65.056,77510000.0
2009-11-04 15:03:00,65.053,65.064,65.037,65.064,48550000.0
2009-11-04 15:04:00,65.063,65.063,65.049,65.049,50890000.0
2009-11-04 15:05:00,65.065,65.076,65.055,65.075,110520000.0
2009-11-04 15:06:00,65.093,65.093,65.063,65.063,89170000.0
2009-11-04 15:07:00,65.077,65.081,65.064,65.077,68980000.0
2009-11-04 15:08:00,65.073,65.082,65.069,65.082,43350000.0
2009-11-04 15:09:00,65.094,65.094,65.063,65.063,53040000.0
2009-11-04 15:10:00,65.086,65.1,65.066,65.069,82270000.0
2009-11-04 15:11:00,65.093,65.097,65.063,65.079,129300000.0
2009-11-04 15:12:00,65.097,65.111,65.077,65.087,102010000.0
2009-11-04 15:13:00,65.085,65.097,65.073,65.089,113580000.0
2009-11-04 15:14:00,65.096,65.1,65.064,65.085,84970000.0
2009-11-04 15:15:00,65.099,65.099,65.011,65.063,96960000.0
2009-11-04 15:16:00,65.075,65.089,65.038,65.058,57560000.0
2009-11-04 15:17:00,65.048,65.064,65.031,65.064,93730000.0
2009-11-04 15:18:00,65.067,65.093,65.04,65.062,58600000.0
2009-11-04 15:19:00,65.064,65.073,65.051,65.073,72430000.0
2009-11-04 15:20:00,65.06,65.103,65.06,65.095,58240000.0
2009-11-04 15:21:00,65.097,65.117,65.068,65.109,92590000.0
2009-11-04 15:22:00,65.102,65.11,65.076,65.087,125590000.0
2009-11-04 15:23:00,65.083,65.098,65.065,65.09,131250000.0
2009-11-04 15:24:00,65.081,65.081,65.06,65.073,86150000.0
2009-11-04 15:25:00,65.072,65.072,65.038,65.044,86690000.0
2009-11-04 15:26:00,65.05,65.056,65.024,65.037,118540000.0
2009-11-04 15:27:00,65.052,65.063,65.033,65.047,106120000.0
2009-11-04 15:28:00,65.051,65.059,65.026,65.032,114700000.0
2009-11-04 15:29:00,65.044,65.059,65.026,65.056,62300000.0
2009-11-04 15:30:00,65.063,65.064,65.045,65.05,70010000.0
2009-11-04 15:31:00,65.056,65.069,65.042,65.052,55320000.0
2009-11-04 15:32:00,65.053,65.06,65.041,65.058,147800000.0
2009-11-04 15:33:00,65.056,65.056,65.031,65.046,176460000.0
2009-11-04 15:34:00,65.041,65.053,65.032,65.042,111570000.0
2009-11-04 15:35:00,65.054,65.054,65.023,65.04,69990000.0
2009-11-04 15:36:00,65.038,65.055,65.032,65.044,102800000.0
2009-11-04 15:37:00,65.036,65.049,65.023,65.034,95490000.0
2009-11-04 15:38:00,65.029,65.04,65.02,65.02,77400000.0
2009-11-04 15:39:00,65.022,65.022,65.001,65.001,141870000.0
2009-11-04 15:40:00,65.019,65.027,64.999,64.999,142450000.0
2009-11-04 15:41:00,64.999,65.01,64.986,65.01,93990000.0
2009-11-04 15:42:00,65.017,65.017,64.991,65.017,140740000.0
2009-11-04 15:43:00,65.004,65.004,64.984,64.994,110600000.0
2009-11-04 15:44:00,64.989,64.994,64.95,64.955,87840000.0
2009-11-04 15:45:00,64.965,64.977,64.946,64.973,64380000.0
2009-11-04 15:46:00,64.978,64.978,64.932,64.932,56260000.0
2009-11-04 15:47:00,64.953,64.962,64.934,64.962,105270000.0
2009-11-04 15:48:00,64.971,64.971,64.941,64.941,68320000.0
2009-11-04 15:49:00,64.953,64.961,64.942,64.95,121590000.0
2009-11-04 15:50:00,64.962,64.999,64.949,64.991,49200000.0
2009-11-04 15:51:00,64.993,64.993,64.972,64.976,109200000.0
2009-11-04 15:52:00,64.982,64.987,64.957,64.978,90550000.0
2009-11-04 15:53:00,64.988,65.003,64.985,64.989,90800000.0
2009-11-04 15:54:00,64.993,64.993,64.964,64.984,82760000.0
2009-11-04 15:55:00,64.981,64.981,64.948,64.968,81210000.0
2009-11-04 15:56:00,64.984,64.985,64.957,64.966,76960000.0
2009-11-04 15:57:00,64.959,64.982,64.954,64.954,113630000.0
2009-11-04 15:58:00,64.971,64.978,64.953,64.976,83710000.0
2009-11-04 15:59:00,64.972,64.984,64.942,64.965,102070000.0
2009-11-04 16:00:00,64.966,64.968,64.935,64.949,74650000.0
2009-11-04 16:01:00,64.967,64.967,64.942,64.952,11490000.0
2009-11-04 16:02:00,64.959,64.959,64.92,64.926,101770000.0
2009-11-04 16:03:00,64.924,64.939,64.905,64.929,75060000.0
2009-11-04 16:04:00,64.909,64.945,64.909,64.944,76280000.0
2009-11-04 16:05:00,64.948,64.961,64.931,64.955,98270000.0
2009-11-04 16:06:00,64.965,64.966,64.934,64.949,109760000.0
2009-11-04 16:07:00,64.94,64.954,64.925,64.954,50400000.0
2009-11-04 16:08:00,64.947,64.949,64.924,64.94,90040000.0
2009-11-04 16:09:00,64.943,64.943,64.916,64.927,76600000.0
2009-11-04 16:10:00,64.937,64.937,64.918,64.918,88510000.0
2009-11-04 16:11:00,64.93,64.934,64.908,64.927,96120000.0
2009-11-04 16:12:00,64.937,64.943,64.919,64.926,79960000.0
2009-11-04 16:13:00,64.947,64.956,64.947,64.956,71030000.0
2009-11-04 16:14:00,64.957,64.96,64.934,64.957,70200000.0
2009-11-04 16:15:00,64.952,64.966,64.933,64.953,107290000.0
2009-11-04 16:16:00,64.958,64.979,64.939,64.97,102290000.0
2009-11-04 16:17:00,64.984,64.99,64.964,64.99,114580000.0
2009-11-04 16:18:00,64.995,64.999,64.965,64.995,124050000.0
2009-11-04 16:19:00,65.005,65.02,64.995,65.017,144880000.0
2009-11-04 16:20:00,65.025,65.028,65.0,65.017,68170000.0
2009-11-04 16:21:00,65.021,65.021,64.993,65.014,120880000.0
2009-11-04 16:22:00,65.025,65.025,64.995,65.02,79180000.0
2009-11-04 16:23:00,65.011,65.018,64.996,64.999,69510000.0
2009-11-04 16:24:00,65.023,65.023,64.997,65.001,76590000.0
2009-11-04 16:25:00,65.005,65.005,64.984,64.993,109890000.0
2009-11-04 16:26:00,65.011,65.011,64.991,65.006,72970000.0
2009-11-04 16:27:00,65.015,65.015,64.986,64.986,82630000.0
2009-11-04 16:28:00,64.993,65.004,64.967,65.004,94560000.0
2009-11-04 16:29:00,64.996,65.0,64.973,64.987,62490000.0
2009-11-04 16:30:00,64.996,64.999,64.968,64.973,111610000.0
2009-11-04 16:31:00,64.993,64.993,64.965,64.983,65590000.0
2009-11-04 16:32:00,64.995,64.995,64.962,64.994,83710000.0
2009-11-04 16:33:00,64.999,65.013,64.989,65.006,109920000.0
2009-11-04 16:34:00,65.007,65.012,64.993,64.998,98840000.0
2009-11-04 16:35:00,64.996,65.008,64.985,64.988,75690000.0
2009-11-04 16:36:00,65.016,65.019,65.009,65.009,92760000.0
2009-11-04 16:37:00,65.01,65.01,64.984,64.999,56410000.0
2009-11-04 16:38:00,64.987,64.994,64.981,64.988,94810000.0
2009-11-04 16:39:00,65.002,65.002,64.979,64.979,65370000.0
2009-11-04 16:40:00,64.999,64.999,64.96,64.96,97710000.0
2009-11-04 16:41:00,64.97,64.972,64.947,64.961,103710000.0
2009-11-04 16:42:00,64.974,64.974,64.954,64.954,96240000.0
2009-11-04 16:43:00,64.973,64.973,64.954,64.967,59680000.0
2009-11-04 16:44:00,64.967,64.972,64.956,64.967,44720000.0
2009-11-04 16:45:00,64.972,64.972,64.926,64.959,111270000.0
2009-11-04 16:46:00,64.953,64.957,64.933,64.956,139410000.0
2009-11-04 16:47:00,64.962,64.972,64.935,64.965,88690000.0
2009-11-04 16:48:00,64.975,64.975,64.951,64.951,96320000.0
2009-11-04 16:49:00,64.959,64.978,64.932,64.952,99010000.0
2009-11-04 16:50:00,64.947,64.962,64.934,64.962,117690000.0
2009-11-04 16:51:00,64.973,64.975,64.953,64.972,97350000.0
2009-11-04 16:52:00,64.971,64.994,64.967,64.978,73640000.0
2009-11-04 16:53:00,64.993,64.993,64.967,64.985,50310000.0
2009-11-04 16:54:00,64.989,65.001,64.968,64.987,44260000.0
2009-11-04 16:55:00,64.995,64.995,64.966,64.979,52320000.0
2009-11-04 16:56:00,65.002,65.013,64.994,64.994,80430000.0
2009-11-04 16:57:00,65.01,65.01,64.965,64.985,84700000.0
2009-11-04 16:58:00,64.999,65.016,64.981,65.016,84830000.0
2009-11-04 16:59:00,65.02,65.039,64.999,65.019,70690000.0
2009-11-04 17:00:00,65.012,65.034,64.927,64.943,65190000.0
2009-11-04 17:01:00,64.944,64.944,64.896,64.912,88660000.0
2009-11-04 17:02:00,64.905,64.958,64.887,64.925,83350000.0
2009-11-04 17:03:00,64.971,64.995,64.962,64.992,58770000.0
2009-11-04 17:04:00,64.987,64.991,64.934,64.951,83480000.0
2009-11-04 17:05:00,64.951,64.959,64.9,64.924,65760000.0
2009-11-04 17:06:00,64.922,64.926,64.891,64.901,35710000.0
2009-11-04 17:07:00,64.922,64.922,64.876,64.891,78900000.0
2009-11-04 17:08:00,64.892,64.908,64.859,64.87,68710000.0
2009-11-04 17:09:00,64.888,64.9,64.872,64.879,88340000.0
2009-11-04 17:10:00,64.893,64.898,64.86,64.879,43680000.0
2009-11-04 17:11:00,64.883,64.883,64.856,64.875,106730000.0
2009-11-04 17:12:00,64.878,64.893,64.857,64.893,107390000.0
2009-11-04 17:13:00,64.874,64.899,64.859,64.873,100620000.0
2009-11-04 17:14:00,64.893,64.894,64.86,64.867,61150000.0
2009-11-04 17:15:00,64.874,64.9,64.861,64.9,100030000.0
2009-11-04 17:16:00,64.9,64.908,64.883,64.883,96380000.0
2009-11-04 17:17:00,64.898,64.913,64.884,64.884,67150000.0
2009-11-04 17:18:00,64.903,64.903,64.875,64.887,43000000.0
2009-11-04 17:19:00,64.896,64.902,64.879,64.884,37530000.0
2009-11-04 17:20:00,64.905,64.917,64.888,64.9,28400000.0
2009-11-04 17:21:00,64.911,64.911,64.889,64.891,21160000.0
2009-11-04 17:22:00,64.914,64.914,64.874,64.881,47350000.0
2009-11-04 17:23:00,64.905,64.908,64.882,64.882,49300000.0
2009-11-04 17:24:00,64.892,64.912,64.889,64.905,58130000.0
2009-11-04 17:25:00,64.884,64.901,64.884,64.889,94590000.0
2009-11-04 17:26:00,64.898,64.908,64.884,64.884,47600000.0
2009-11-04 17:27:00,64.906,64.919,64.887,64.891,39990000.0
2009-11-04 17:28:00,64.906,64.909,64.883,64.9,68360000.0
2009-11-04 17:29:00,64.889,64.913,64.881,64.904,55710000.0
2009-11-04 17:30:00,64.901,64.913,64.888,64.89,90220000.0
2009-11-04 17:31:00,64.908,64.924,64.887,64.924,71600000.0
2009-11-04 17:32:00,64.915,64.92,64.885,64.907,105940000.0
2009-11-04 17:33:00,64.909,64.929,64.9,64.923,155310000.0
2009-11-04 17:34:00,64.93,64.941,64.913,64.941,59210000.0
2009-11-04 17:35:00,64.935,64.935,64.896,64.922,44670000.0
2009-11-04 17:36:00,64.926,64.926,64.896,64.923,38540000.0
2009-11-04 17:37:00,64.918,64.931,64.918,64.928,43750000.0
2009-11-04 17:38:00,64.93,64.939,64.915,64.932,40160000.0
2009-11-04 17:39:00,64.942,64.951,64.925,64.946,16050000.0
2009-11-04 17:40:00,64.953,64.963,64.902,64.921,40530000.0
2009-11-04 17:41:00,64.908,64.925,64.89,64.925,68710000.0
2009-11-04 17:42:00,64.927,64.933,64.906,64.906,35060000.0
2009-11-04 17:43:00,64.926,64.932,64.906,64.924,60170000.0
2009-11-04 17:44:00,64.926,64.943,64.915,64.934,38400000.0
2009-11-04 17:45:00,64.939,64.94,64.923,64.937,44840000.0
2009-11-04 17:46:00,64.949,64.957,64.935,64.949,55460000.0
2009-11-04 17:47:00,64.961,64.961,64.926,64.947,84440000.0
2009-11-04 17:48:00,64.954,64.998,64.937,64.975,62370000.0
2009-11-04 17:49:00,64.999,65.017,64.997,65.002,47030000.0
2009-11-04 17:50:00,65.02,65.02,64.956,64.97,42990000.0
2009-11-04 17:51:00,64.984,64.996,64.964,64.996,20550000.0
2009-11-04 17:52:00,64.995,65.035,64.987,65.016,37460000.0
2009-11-04 17:53:00,65.033,65.033,64.977,64.984,99070000.0
2009-11-04 17:54:00,65.019,65.032,64.996,65.015,29310000.0
2009-11-04 17:55:00,64.995,65.008,64.953,64.964,49300000.0
2009-11-04 17:56:00,64.977,64.99,64.956,64.976,106180000.0
2009-11-04 17:57:00,64.986,65.005,64.956,65.005,88050000.0
2009-11-04 17:58:00,64.999,65.008,64.989,65.008,26080000.0
2009-11-04 17:59:00,65.018,65.028,64.998,65.024,40460000.0
2009-11-04 18:00:00,65.023,65.023,64.97,65.006,45490000.0
2009-11-04 18:01:00,65.001,65.02,64.985,65.01,107720000.0
2009-11-04 18:02:00,65.008,65.035,64.997,64.997,89820000.0
2009-11-04 18:03:00,65.021,65.021,64.995,65.016,67670000.0
2009-11-04 18:04:00,65.007,65.017,64.998,65.008,55760000.0
2009-11-04 18:05:00,65.016,65.049,64.996,65.031,61800000.0
2009-11-04 18:06:00,65.048,65.048,64.998,65.023,117150000.0
2009-11-04 18:07:00,65.013,65.018,64.993,65.015,69750000.0
2009-11-04 18:08:00,65.038,65.052,65.023,65.029,83620000.0
2009-11-04 18:09:00,65.066,65.078,65.042,65.075,94720000.0
2009-11-04 18:10:00,65.082,65.108,65.072,65.09,129140000.0
2009-11-04 18:11:00,65.103,65.103,65.066,65.077,88730000.0
2009-11-04 18:12:00,65.077,65.084,65.072,65.084,90070000.0
2009-11-04 18:13:00,65.087,65.104,65.064,65.072,93890000.0
2009-11-04 18:14:00,65.113,65.113,65.092,65.098,74580000.0
2009-11-04 18:15:00,65.114,65.125,65.079,65.125,92640000.0
2009-11-04 18:16:00,65.118,65.125,65.1,65.116,83880000.0
2009-11-04 18:17:00,65.122,65.122,65.104,65.114,61820000.0
2009-11-04 18:18:00,65.131,65.131,65.108,65.108,91880000.0
2009-11-04 18:19:00,65.104,65.12,65.091,65.091,86530000.0
2009-11-04 18:20:00,65.103,65.111,65.079,65.105,83290000.0
2009-11-04 18:21:00,65.113,65.128,65.092,65.103,72690000.0
2009-11-04 18:22:00,65.113,65.113,65.102,65.102,77940000.0
2009-11-04 18:23:00,65.106,65.114,65.094,65.114,87380000.0
2009-11-04 18:24:00,65.114,65.114,65.096,65.114,72480000.0
2009-11-04 18:25:00,65.112,65.112,65.091,65.101,94860000.0
2009-11-04 18:26:00,65.115,65.115,65.095,65.107,99480000.0
2009-11-04 18:27:00,65.112,65.112,65.078,65.108,133260000.0
2009-11-04 18:28:00,65.094,65.103,65.075,65.103,86820000.0
2009-11-04 18:29:00,65.097,65.106,65.084,65.097,75690000.0
2009-11-04 18:30:00,65.096,65.102,65.076,65.094,83790000.0
2009-11-04 18:31:00,65.105,65.113,65.096,65.105,89710000.0
2009-11-04 18:32:00,65.114,65.114,65.082,65.082,75640000.0
2009-11-04 18:33:00,65.101,65.111,65.087,65.09,22020000.0
2009-11-04 18:34:00,65.102,65.113,65.094,65.106,65790000.0
2009-11-04 18:35:00,65.109,65.123,65.097,65.123,58330000.0
2009-11-04 18:36:00,65.113,65.121,65.094,65.101,85940000.0
2009-11-04 18:37:00,65.113,65.113,65.095,65.1,98860000.0
2009-11-04 18:38:00,65.115,65.115,65.091,65.092,109590000.0
2009-11-04 18:39:00,65.102,65.102,65.088,65.088,48900000.0
2009-11-04 18:40:00,65.103,65.103,65.089,65.089,59170000.0
2009-11-04 18:41:00,65.105,65.105,65.073,65.073,89530000.0
2009-11-04 18:42:00,65.093,65.093,65.072,65.072,84170000.0
2009-11-04 18:43:00,65.085,65.094,65.067,65.08,31220000.0
2009-11-04 18:44:00,65.083,65.084,65.067,65.084,78950000.0
2009-11-04 18:45:00,65.094,65.094,65.066,65.072,48080000.0
2009-11-04 18:46:00,65.088,65.095,65.067,65.095,75470000.0
2009-11-04 18:47:00,65.087,65.095,65.075,65.075,72710000.0
2009-11-04 18:48:00,65.096,65.096,65.071,65.093,38880000.0
2009-11-04 18:49:00,65.102,65.102,65.073,65.098,66090000.0
2009-11-04 18:50:00,65.097,65.102,65.072,65.088,66950000.0
2009-11-04 18:51:00,65.106,65.114,65.092,65.096,39780000.0
2009-11-04 18:52:00,65.114,65.114,65.1,65.109,47340000.0
2009-11-04 18:53:00,65.106,65.116,65.103,65.104,98210000.0
2009-11-04 18:54:00,65.116,65.124,65.106,65.124,104240000.0
2009-11-04 18:55:00,65.125,65.132,65.103,65.103,143190000.0
2009-11-04 18:56:00,65.125,65.125,65.101,65.118,74700000.0
2009-11-04 18:57:00,65.126,65.126,65.105,65.116,69890000.0
2009-11-04 18:58:00,65.136,65.144,65.126,65.138,32980000.0
2009-11-04 18:59:00,65.134,65.134,65.105,65.132,44930000.0
2009-11-04 19:00:00,65.13,65.133,65.106,65.133,55530000.0
2009-11-04 19:01:00,65.127,65.13,65.094,65.109,132170000.0
2009-11-04 19:02:00,65.112,65.112,65.095,65.107,67840000.0
2009-11-04 19:03:00,65.116,65.125,65.104,65.118,38950000.0
2009-11-04 19:04:00,65.11,65.112,65.091,65.104,41930000.0
2009-11-04 19:05:00,65.105,65.113,65.094,65.113,19430000.0
2009-11-04 19:06:00,65.116,65.116,65.092,65.092,66050000.0
2009-11-04 19:07:00,65.107,65.107,65.068,65.078,53230000.0
2009-11-04 19:08:00,65.085,65.085,65.057,65.068,113280000.0
2009-11-04 19:09:00,65.075,65.075,65.036,65.059,130630000.0
2009-11-04 19:10:00,65.051,65.069,65.038,65.061,61690000.0
2009-11-04 19:11:00,65.067,65.07,65.033,65.057,116910000.0
2009-11-04 19:12:00,65.059,65.063,65.035,65.049,107720000.0
2009-11-04 19:13:00,65.058,65.066,65.054,65.066,93980000.0
2009-11-04 19:14:00,65.057,65.062,65.033,65.062,59990000.0
2009-11-04 19:15:00,65.06,65.06,65.033,65.045,43680000.0
2009-11-04 19:16:00,65.067,65.09,65.054,65.086,32980000.0
2009-11-04 19:17:00,65.084,65.09,65.057,65.086,54550000.0
2009-11-04 19:18:00,65.085,65.085,65.066,65.076,30840000.0
2009-11-04 19:19:00,65.076,65.097,65.068,65.08,32440000.0
2009-11-04 19:20:00,65.083,65.083,65.065,65.078,54090000.0
2009-11-04 19:21:00,65.094,65.094,65.064,65.07,81420000.0
2009-11-04 19:22:00,65.087,65.094,65.063,65.094,115300000.0
2009-11-04 19:23:00,65.103,65.103,65.075,65.086,67460000.0
2009-11-04 19:24:00,65.102,65.102,65.063,65.063,82760000.0
2009-11-04 19:25:00,65.087,65.087,65.062,65.062,106100000.0
2009-11-04 19:26:00,65.084,65.084,65.063,65.063,121600000.0
2009-11-04 19:27:00,65.086,65.086,65.062,65.07,156550000.0
2009-11-04 19:28:00,65.088,65.091,65.062,65.075,124870000.0
2009-11-04 19:29:00,65.073,65.083,65.063,65.078,115740000.0
2009-11-04 19:30:00,65.08,65.09,65.063,65.086,62530000.0
2009-11-04 19:31:00,65.086,65.086,65.064,65.064,95000000.0
2009-11-04 19:33:00,65.097,65.097,65.065,65.072,79570000.0
2009-11-04 19:34:00,65.092,65.092,65.064,65.073,78500000.0
2009-11-04 19:35:00,65.078,65.085,65.066,65.078,47680000.0
2009-11-04 19:36:00,65.077,65.085,65.063,65.085,69460000.0
2009-11-04 19:37:00,65.078,65.083,65.065,65.065,57410000.0
2009-11-04 19:38:00,65.082,65.083,65.069,65.083,6810000.0
2009-11-04 19:39:00,65.086,65.086,65.064,65.068,33630000.0
2009-11-04 19:40:00,65.074,65.074,65.041,65.059,16250000.0
2009-11-04 19:41:00,65.067,65.067,65.059,65.059,67190000.0
2009-11-04 19:42:00,65.064,65.064,65.036,65.062,57630000.0
2009-11-04 19:43:00,65.062,65.062,65.034,65.045,105760000.0
2009-11-04 19:45:00,65.061,65.071,65.037,65.064,62930000.0
2009-11-04 19:46:00,65.058,65.065,65.052,65.052,122880000.0
2009-11-04 19:47:00,65.065,65.065,65.045,65.058,101490000.0
2009-11-04 19:48:00,65.066,65.066,65.052,65.062,100470000.0
2009-11-04 19:49:00,65.065,65.065,65.05,65.05,56600000.0
2009-11-04 19:50:00,65.064,65.064,65.033,65.047,47750000.0
2009-11-04 19:51:00,65.061,65.07,65.037,65.056,32800000.0
2009-11-04 19:52:00,65.062,65.068,65.036,65.058,44610000.0
2009-11-04 19:53:00,65.054,65.069,65.037,65.067,27170000.0
2009-11-04 19:54:00,65.083,65.086,65.057,65.086,40630000.0
2009-11-04 19:55:00,65.085,65.092,65.065,65.083,53050000.0
2009-11-04 19:56:00,65.093,65.103,65.071,65.071,83160000.0
2009-11-04 19:57:00,65.101,65.101,65.075,65.096,106510000.0
2009-11-04 19:58:00,65.104,65.104,65.093,65.097,67810000.0
2009-11-04 19:59:00,65.096,65.102,65.075,65.076,71890000.0
2009-11-04 20:00:00,65.097,65.104,65.075,65.104,104150000.0
2009-11-04 20:01:00,65.107,65.128,65.073,65.106,120980000.0
2009-11-04 20:02:00,65.099,65.104,65.091,65.091,158830000.0
2009-11-04 20:03:00,65.104,65.106,65.09,65.09,119770000.0
2009-11-04 20:04:00,65.103,65.103,65.092,65.092,117250000.0
2009-11-04 20:05:00,65.105,65.105,65.091,65.091,63380000.0
2009-11-04 20:06:00,65.107,65.112,65.092,65.107,105170000.0
2009-11-04 20:07:00,65.115,65.115,65.095,65.1,70890000.0
2009-11-04 20:08:00,65.111,65.142,65.1,65.102,89210000.0
2009-11-04 20:09:00,65.115,65.116,65.092,65.116,71080000.0
2009-11-04 20:10:00,65.115,65.115,65.093,65.108,50260000.0
2009-11-04 20:11:00,65.114,65.114,65.092,65.101,61300000.0
2009-11-04 20:12:00,65.077,65.097,65.076,65.091,49330000.0
2009-11-04 20:13:00,65.102,65.102,65.077,65.086,14320000.0
2009-11-04 20:14:00,65.094,65.094,65.073,65.094,87440000.0
2009-11-04 20:15:00,65.093,65.093,65.075,65.075,70410000.0
2009-11-04 20:16:00,65.091,65.095,65.077,65.086,44110000.0
2009-11-04 20:17:00,65.088,65.103,65.077,65.09,63860000.0
2009-11-04 20:18:00,65.111,65.111,65.078,65.093,57500000.0
2009-11-04 20:19:00,65.083,65.1,65.075,65.1,11080000.0
2009-11-04 20:20:00,65.097,65.103,65.083,65.088,59650000.0
2009-11-04 20:21:00,65.103,65.103,65.085,65.098,56340000.0
2009-11-04 20:22:00,65.103,65.103,65.082,65.082,7140000.0
2009-11-04 20:23:00,65.104,65.104,65.091,65.1,28640000.0
2009-11-04 20:24:00,65.114,65.114,65.093,65.098,42540000.0
2009-11-04 20:25:00,65.099,65.109,65.095,65.105,27680000.0
2009-11-04 20:26:00,65.106,65.111,65.093,65.107,39020000.0
2009-11-04 20:27:00,65.116,65.116,65.1,65.1,50300000.0
2009-11-04 20:28:00,65.115,65.115,65.1,65.1,78480000.0
2009-11-04 20:29:00,65.11,65.11,65.094,65.107,114730000.0
2009-11-04 20:30:00,65.114,65.114,65.092,65.104,70760000.0
2009-11-04 20:31:00,65.107,65.113,65.103,65.103,81100000.0
2009-11-04 20:32:00,65.114,65.114,65.092,65.092,100010000.0
2009-11-04 20:33:00,65.114,65.114,65.092,65.098,121800000.0
2009-11-04 20:34:00,65.096,65.099,65.073,65.091,156530000.0
2009-11-04 20:35:00,65.086,65.086,65.069,65.069,113550000.0
2009-11-04 20:36:00,65.093,65.094,65.071,65.079,120080000.0
2009-11-04 20:37:00,65.092,65.095,65.076,65.095,54040000.0
2009-11-04 20:38:00,65.084,65.084,65.072,65.072,92690000.0
2009-11-04 20:39:00,65.097,65.097,65.082,65.082,74610000.0
2009-11-04 20:40:00,65.085,65.092,65.075,65.075,83760000.0
2009-11-04 20:41:00,65.091,65.091,65.065,65.088,70770000.0
2009-11-04 20:42:00,65.092,65.102,65.075,65.096,48830000.0
2009-11-04 20:43:00,65.096,65.103,65.073,65.073,66220000.0
2009-11-04 20:44:00,65.094,65.097,65.074,65.083,54670000.0
2009-11-04 20:45:00,65.101,65.106,65.086,65.09,17510000.0
2009-11-04 20:46:00,65.104,65.12,65.095,65.099,69120000.0
2009-11-04 20:47:00,65.116,65.122,65.098,65.101,105740000.0
2009-11-04 20:48:00,65.116,65.117,65.102,65.102,68160000.0
2009-11-04 20:49:00,65.115,65.115,65.095,65.114,85750000.0
2009-11-04 20:50:00,65.114,65.124,65.105,65.115,81100000.0
2009-11-04 20:51:00,65.122,65.122,65.103,65.115,38130000.0
2009-11-04 20:52:00,65.116,65.122,65.092,65.092,64630000.0
2009-11-04 20:53:00,65.11,65.11,65.081,65.081,9760000.0
2009-11-04 20:54:00,65.108,65.108,65.071,65.08,108440000.0
2009-11-04 20:55:00,65.09,65.09,65.074,65.081,12850000.0
2009-11-04 20:56:00,65.081,65.087,65.06,65.06,110750000.0
2009-11-04 20:57:00,65.075,65.08,65.049,65.055,132650000.0
2009-11-04 20:58:00,65.052,65.061,65.033,65.059,100760000.0
2009-11-04 20:59:00,65.049,65.05,65.03,65.05,120450000.0
2009-11-04 21:00:00,65.063,65.069,65.031,65.061,68610000.0
2009-11-04 21:01:00,65.057,65.077,65.053,65.071,24080000.0
2009-11-04 21:02:00,65.069,65.076,65.05,65.076,44720000.0
2009-11-04 21:03:00,65.088,65.088,65.058,65.083,108930000.0
2009-11-04 21:04:00,65.076,65.091,65.061,65.061,95060000.0
2009-11-04 21:05:00,65.095,65.109,65.064,65.092,92570000.0
2009-11-04 21:06:00,65.104,65.108,65.091,65.102,111980000.0
2009-11-04 21:07:00,65.099,65.103,65.068,65.083,105390000.0
2009-11-04 21:08:00,65.079,65.079,65.051,65.066,90180000.0
2009-11-04 21:09:00,65.084,65.084,65.035,65.043,100830000.0
2009-11-04 21:10:00,65.057,65.087,65.043,65.079,102080000.0
2009-11-04 21:11:00,65.094,65.094,65.067,65.067,57220000.0
2009-11-04 21:12:00,65.085,65.085,65.055,65.055,131490000.0
2009-11-04 21:13:00,65.064,65.125,65.047,65.125,81480000.0
2009-11-04 21:14:00,65.135,65.157,65.113,65.113,67500000.0
2009-11-04 21:15:00,65.132,65.285,64.979,65.285,101080000.0
2009-11-04 21:16:00,65.322,65.35,65.2,65.274,91730000.0
2009-11-04 21:17:00,65.285,65.299,65.13,65.231,103430000.0
2009-11-04 21:18:00,65.254,65.254,65.107,65.178,114170000.0
2009-11-04 21:19:00,65.12,65.137,65.017,65.085,75760000.0
2009-11-04 21:20:00,65.066,65.066,64.997,65.019,61380000.0
2009-11-04 21:21:00,65.039,65.272,65.037,65.26,65470000.0
2009-11-04 21:22:00,65.268,65.271,65.175,65.262,88850000.0
2009-11-04 21:23:00,65.256,65.372,65.214,65.298,82070000.0
2009-11-04 21:24:00,65.294,65.383,65.214,65.231,80970000.0
2009-11-04 21:25:00,65.208,65.229,65.105,65.212,43910000.0
2009-11-04 21:26:00,65.239,65.288,65.219,65.25,49110000.0
2009-11-04 21:27:00,65.267,65.287,65.183,65.222,100270000.0
2009-11-04 21:28:00,65.218,65.218,65.148,65.148,91280000.0
2009-11-04 21:29:00,65.146,65.183,65.107,65.117,66680000.0
2009-11-04 21:30:00,65.113,65.131,65.059,65.089,48000000.0
2009-11-04 21:31:00,65.061,65.138,65.051,65.113,53090000.0
2009-11-04 21:32:00,65.106,65.129,65.089,65.092,75120000.0
2009-11-04 21:33:00,65.119,65.148,65.096,65.101,129400000.0
2009-11-04 21:34:00,65.109,65.158,65.099,65.142,104170000.0
2009-11-04 21:35:00,65.132,65.174,65.129,65.142,125320000.0
2009-11-04 21:36:00,65.143,65.143,65.108,65.113,86570000.0
2009-11-04 21:37:00,65.119,65.128,65.097,65.125,100510000.0
2009-11-04 21:38:00,65.125,65.152,65.115,65.152,55040000.0
2009-11-04 21:39:00,65.17,65.186,65.146,65.166,96430000.0
2009-11-04 21:40:00,65.181,65.181,65.15,65.166,61930000.0
2009-11-04 21:41:00,65.175,65.184,65.148,65.17,68030000.0
2009-11-04 21:42:00,65.163,65.18,65.146,65.175,59710000.0
2009-11-04 21:43:00,65.174,65.225,65.168,65.218,90290000.0
2009-11-04 21:44:00,65.228,65.228,65.189,65.211,131870000.0
2009-11-04 21:45:00,65.202,65.211,65.146,65.17,134630000.0
2009-11-04 21:46:00,65.159,65.19,65.152,65.172,84830000.0
2009-11-04 21:47:00,65.182,65.182,65.157,65.159,89420000.0
2009-11-04 21:48:00,65.17,65.182,65.144,65.166,113230000.0
2009-11-04 21:49:00,65.168,65.171,65.117,65.154,111780000.0
2009-11-04 21:50:00,65.131,65.14,65.083,65.13,113310000.0
2009-11-04 21:51:00,65.145,65.145,65.104,65.134,66370000.0
2009-11-04 21:52:00,65.137,65.145,65.106,65.116,73940000.0
2009-11-04 21:53:00,65.124,65.143,65.106,65.129,58490000.0
2009-11-04 21:54:00,65.136,65.149,65.113,65.127,148680000.0
2009-11-04 21:55:00,65.118,65.131,65.101,65.101,177360000.0
2009-11-04 21:56:00,65.1,65.103,65.048,65.052,105940000.0
2009-11-04 21:57:00,65.064,65.064,65.026,65.053,68500000.0
2009-11-04 21:58:00,65.057,65.083,65.05,65.083,103850000.0
2009-11-04 21:59:00,65.086,65.095,65.055,65.065,86020000.0
2009-11-04 22:00:00,65.061,65.061,65.023,65.055,78070000.0
2009-11-04 22:01:00,65.054,65.064,65.025,65.053,144400000.0
2009-11-04 22:02:00,65.041,65.046,64.963,64.989,140570000.0
2009-11-04 22:03:00,64.992,65.015,64.972,64.996,92940000.0
2009-11-04 22:04:00,65.014,65.017,64.994,65.001,139640000.0
2009-11-04 22:05:00,65.007,65.034,64.993,65.012,104910000.0
2009-11-04 22:06:00,65.038,65.045,65.015,65.022,86890000.0
2009-11-04 22:07:00,65.038,65.06,65.02,65.053,68230000.0
2009-11-04 22:08:00,65.058,65.059,65.023,65.043,61440000.0
2009-11-04 22:09:00,65.056,65.065,65.03,65.033,107140000.0
2009-11-04 22:10:00,65.043,65.046,65.022,65.034,67010000.0
2009-11-04 22:11:00,65.041,65.052,65.03,65.03,119520000.0
2009-11-04 22:12:00,65.052,65.052,65.024,65.028,55120000.0
2009-11-04 22:13:00,65.027,65.036,65.005,65.036,105800000.0
2009-11-04 22:14:00,65.028,65.044,65.009,65.044,85530000.0
2009-11-04 22:15:00,65.044,65.044,65.023,65.036,91080000.0
2009-11-04 22:16:00,65.038,65.044,65.023,65.042,93560000.0
2009-11-04 22:17:00,65.034,65.043,65.022,65.026,81450000.0
2009-11-04 22:18:00,65.042,65.042,65.022,65.037,76120000.0
2009-11-04 22:19:00,65.045,65.045,65.02,65.03,101960000.0
2009-11-04 22:20:00,65.036,65.039,65.006,65.026,85810000.0
2009-11-04 22:21:00,65.024,65.031,65.007,65.025,97910000.0
2009-11-04 22:22:00,65.023,65.023,65.004,65.017,70990000.0
2009-11-04 22:23:00,65.008,65.008,64.986,64.986,13940000.0
2009-11-04 22:24:00,65.008,65.013,64.982,64.982,103670000.0
2009-11-04 22:25:00,64.995,65.001,64.979,64.999,77910000.0
2009-11-04 22:26:00,65.006,65.026,64.993,65.026,76080000.0
2009-11-04 22:27:00,65.03,65.03,64.989,64.991,99460000.0
2009-11-04 22:28:00,65.013,65.013,64.969,64.985,106240000.0
2009-11-04 22:29:00,64.985,64.988,64.965,64.979,49540000.0
2009-11-04 22:30:00,64.992,64.992,64.966,64.968,92230000.0
2009-11-04 22:31:00,64.983,64.983,64.952,64.959,76680000.0
2009-11-04 22:32:00,64.984,64.984,64.954,64.96,87110000.0
2009-11-04 22:33:00,64.975,64.975,64.952,64.954,95790000.0
2009-11-04 22:34:00,64.959,64.963,64.935,64.946,79400000.0
2009-11-04 22:35:00,64.967,64.979,64.957,64.961,78240000.0
2009-11-04 22:36:00,64.992,64.992,64.95,64.95,72570000.0
2009-11-04 22:37:00,64.962,64.968,64.932,64.948,115530000.0
2009-11-04 22:38:00,64.948,64.961,64.926,64.933,111690000.0
2009-11-04 22:39:00,64.942,64.942,64.915,64.935,116830000.0
2009-11-04 22:40:00,64.934,64.934,64.913,64.918,129460000.0
2009-11-04 22:41:00,64.92,64.926,64.898,64.916,148870000.0
2009-11-04 22:42:00,64.92,64.92,64.882,64.882,70550000.0
2009-11-04 22:43:00,64.914,64.915,64.897,64.914,111890000.0
2009-11-04 22:44:00,64.916,64.919,64.897,64.916,73650000.0
2009-11-04 22:45:00,64.917,64.917,64.885,64.903,75090000.0
2009-11-04 22:46:00,64.89,64.91,64.872,64.872,88530000.0
2009-11-04 22:47:00,64.879,64.891,64.863,64.877,100580000.0
2009-11-04 22:48:00,64.901,64.901,64.883,64.883,74380000.0
2009-11-04 22:49:00,64.896,64.914,64.878,64.888,86620000.0
2009-11-04 22:50:00,64.886,64.895,64.875,64.895,90210000.0
2009-11-04 22:51:00,64.902,64.902,64.885,64.895,59850000.0
2009-11-04 22:52:00,64.899,64.93,64.887,64.924,109740000.0
2009-11-04 22:53:00,64.933,64.933,64.917,64.927,64230000.0
2009-11-04 22:54:00,64.936,64.937,64.906,64.935,91180000.0
2009-11-04 22:55:00,64.916,64.916,64.85,64.86,101300000.0
2009-11-04 22:56:00,64.85,64.85,64.816,64.836,104410000.0
2009-11-04 22:57:00,64.853,64.853,64.813,64.813,78130000.0
2009-11-04 22:58:00,64.834,64.834,64.811,64.832,86130000.0
2009-11-04 22:59:00,64.838,64.855,64.815,64.837,57770000.0
2009-11-04 23:00:00,64.838,64.847,64.824,64.837,102120000.0
2009-11-04 23:01:00,64.852,64.852,64.823,64.842,72970000.0
2009-11-04 23:02:00,64.843,64.851,64.835,64.851,100370000.0
2009-11-04 23:03:00,64.851,64.86,64.84,64.85,100680000.0
2009-11-04 23:04:00,64.877,64.899,64.861,64.878,99630000.0
2009-11-04 23:05:00,64.894,64.9,64.867,64.89,55980000.0
2009-11-04 23:06:00,64.885,64.891,64.867,64.891,52410000.0
2009-11-04 23:07:00,64.888,64.893,64.871,64.871,120110000.0
2009-11-04 23:08:00,64.896,64.896,64.874,64.887,143060000.0
2009-11-04 23:09:00,64.893,64.893,64.871,64.871,84920000.0
2009-11-04 23:10:00,64.888,64.891,64.873,64.873,96120000.0
2009-11-04 23:11:00,64.898,64.898,64.874,64.89,99370000.0
2009-11-04 23:12:00,64.889,64.912,64.878,64.912,110410000.0
2009-11-04 23:13:00,64.902,64.913,64.882,64.913,113190000.0
2009-11-04 23:14:00,64.905,64.914,64.892,64.914,70170000.0
2009-11-04 23:15:00,64.913,64.913,64.893,64.9,55310000.0
2009-11-04 23:16:00,64.909,64.929,64.897,64.919,47080000.0
2009-11-04 23:17:00,64.909,64.93,64.896,64.911,52600000.0
2009-11-04 23:18:00,64.936,64.936,64.903,64.903,82920000.0
2009-11-04 23:19:00,64.909,64.919,64.898,64.912,91230000.0
2009-11-04 23:20:00,64.916,64.926,64.912,64.912,75250000.0
2009-11-04 23:21:00,64.923,64.923,64.912,64.912,73100000.0
2009-11-04 23:22:00,64.914,64.921,64.895,64.902,62280000.0
2009-11-04 23:23:00,64.916,64.92,64.891,64.891,88300000.0
2009-11-04 23:24:00,64.914,64.914,64.884,64.889,82930000.0
2009-11-04 23:25:00,64.903,64.909,64.883,64.909,62580000.0
2009-11-04 23:26:00,64.899,64.936,64.897,64.897,94050000.0
2009-11-04 23:27:00,64.939,64.939,64.896,64.907,66420000.0
2009-11-04 23:28:00,64.909,64.917,64.909,64.917,37650000.0
2009-11-04 23:29:00,64.92,64.944,64.92,64.927,77550000.0
2009-11-04 23:30:00,64.942,64.942,64.922,64.922,66020000.0
2009-11-04 23:31:00,64.92,64.928,64.918,64.925,77410000.0
2009-11-04 23:32:00,64.937,64.945,64.924,64.945,39120000.0
2009-11-04 23:33:00,64.937,64.937,64.921,64.927,102280000.0
2009-11-04 23:35:00,64.921,64.935,64.919,64.919,95590000.0
2009-11-04 23:36:00,64.945,64.945,64.936,64.936,61620000.0
2009-11-04 23:37:00,64.92,64.933,64.92,64.932,95220000.0
2009-11-04 23:39:00,64.946,64.946,64.921,64.921,67250000.0
2009-11-04 23:40:00,64.926,64.926,64.914,64.917,42340000.0
2009-11-04 23:41:00,64.919,64.921,64.912,64.919,35670000.0
2009-11-04 23:42:00,64.936,64.936,64.929,64.936,29500000.0
2009-11-04 23:44:00,64.942,64.955,64.932,64.932,53250000.0
2009-11-04 23:45:00,64.94,64.963,64.935,64.963,46880000.0
2009-11-04 23:46:00,64.961,64.973,64.945,64.965,56330000.0
2009-11-04 23:47:00,64.988,64.994,64.979,64.994,106560000.0
2009-11-04 23:48:00,65.001,65.001,64.973,64.973,49440000.0
2009-11-04 23:49:00,64.983,64.983,64.964,64.968,40510000.0
2009-11-04 23:50:00,64.978,64.985,64.972,64.985,59710000.0
2009-11-04 23:51:00,65.002,65.002,64.972,64.972,56730000.0
2009-11-04 23:52:00,64.979,64.982,64.971,64.976,96870000.0
2009-11-04 23:53:00,64.989,65.002,64.977,65.002,73970000.0
2009-11-04 23:54:00,64.996,64.997,64.991,64.995,101110000.0
2009-11-04 23:55:00,64.986,64.996,64.981,64.996,148400000.0
2009-11-04 23:56:00,64.991,65.003,64.979,64.992,52560000.0
2009-11-04 23:57:00,65.004,65.004,64.981,64.995,46700000.0
2009-11-04 23:58:00,65.003,65.003,64.984,64.995,45710000.0
2009-11-04 23:59:00,64.983,64.99,64.96,64.968,43180000.0
2009-11-05 00:00:00,64.959,64.97,64.953,64.964,41930000.0
2009-11-05 00:01:00,64.975,64.982,64.972,64.976,12680000.0
2009-11-05 00:02:00,64.968,64.976,64.968,64.976,33310000.0
2009-11-05 00:03:00,64.991,64.991,64.976,64.981,73860000.0
2009-11-05 00:04:00,64.969,64.977,64.969,64.977,35590000.0
2009-11-05 00:05:00,64.977,64.996,64.965,64.987,63790000.0
2009-11-05 00:06:00,64.993,64.993,64.967,64.98,43680000.0
2009-11-05 00:07:00,64.973,64.994,64.973,64.994,51950000.0
2009-11-05 00:08:00,64.983,65.001,64.983,64.989,56850000.0
2009-11-05 00:09:00,65.003,65.003,64.986,64.99,83570000.0
2009-11-05 00:10:00,64.981,64.986,64.98,64.986,59630000.0
2009-11-05 00:11:00,64.984,65.009,64.984,65.009,45850000.0
2009-11-05 00:12:00,65.005,65.008,64.992,64.995,42520000.0
2009-11-05 00:13:00,65.0,65.013,64.995,65.013,18820000.0
2009-11-05 00:14:00,65.008,65.015,65.0,65.002,38450000.0
2009-11-05 00:15:00,65.018,65.018,64.991,65.006,109300000.0
2009-11-05 00:16:00,64.998,64.999,64.997,64.998,35090000.0
2009-11-05 00:17:00,64.993,64.993,64.98,64.989,47730000.0
2009-11-05 00:18:00,64.994,64.998,64.964,64.964,113590000.0
2009-11-05 00:19:00,64.986,64.996,64.964,64.977,89210000.0
2009-11-05 00:20:00,64.978,64.982,64.966,64.982,34030000.0
2009-11-05 00:21:00,64.976,64.976,64.95,64.959,42560000.0
2009-11-05 00:22:00,64.982,64.982,64.959,64.979,44980000.0
2009-11-05 00:23:00,64.975,64.976,64.962,64.976,101060000.0
2009-11-05 00:24:00,64.968,64.976,64.959,64.959,85980000.0
2009-11-05 00:25:00,64.975,64.985,64.966,64.985,73940000.0
2009-11-05 00:26:00,64.976,64.981,64.961,64.973,61500000.0
2009-11-05 00:27:00,64.994,64.994,64.976,64.978,61400000.0
2009-11-05 00:28:00,64.984,64.99,64.972,64.976,112560000.0
2009-11-05 00:29:00,64.982,64.982,64.962,64.962,68880000.0
2009-11-05 00:30:00,64.997,65.003,64.981,64.981,83550000.0
2009-11-05 00:31:00,64.993,64.993,64.98,64.98,89780000.0
2009-11-05 00:32:00,64.999,64.999,64.978,64.978,127110000.0
2009-11-05 00:33:00,64.995,64.996,64.98,64.982,93850000.0
2009-11-05 00:34:00,64.994,64.994,64.98,64.98,90870000.0
2009-11-05 00:35:00,64.995,64.995,64.98,64.993,93200000.0
2009-11-05 00:36:00,65.013,65.013,64.967,64.983,74820000.0
2009-11-05 00:37:00,64.992,64.995,64.98,64.995,102490000.0
2009-11-05 00:38:00,65.008,65.02,64.995,65.013,83680000.0
2009-11-05 00:39:00,64.997,65.004,64.992,64.992,58950000.0
2009-11-05 00:40:00,65.008,65.013,64.989,64.989,96330000.0
2009-11-05 00:41:00,65.014,65.014,64.995,65.001,80350000.0
2009-11-05 00:42:00,65.016,65.016,64.995,65.001,81600000.0
2009-11-05 00:43:00,65.015,65.015,64.993,64.993,82440000.0
2009-11-05 00:44:00,65.017,65.022,64.994,65.008,80150000.0
2009-11-05 00:45:00,65.026,65.033,65.006,65.025,82850000.0
2009-11-05 00:46:00,65.039,65.055,65.024,65.055,64520000.0
2009-11-05 00:47:00,65.038,65.056,65.034,65.056,93660000.0
2009-11-05 00:48:00,65.062,65.062,65.035,65.047,104140000.0
2009-11-05 00:49:00,65.042,65.042,65.0,65.0,131090000.0
2009-11-05 00:50:00,65.011,65.049,65.01,65.045,89310000.0
2009-11-05 00:51:00,65.038,65.041,65.009,65.019,75270000.0
2009-11-05 00:52:00,65.015,65.029,65.007,65.019,85270000.0
2009-11-05 00:53:00,65.026,65.026,65.019,65.019,96930000.0
2009-11-05 00:54:00,65.034,65.034,65.011,65.019,77820000.0
2009-11-05 00:55:00,65.023,65.032,65.003,65.028,24590000.0
2009-11-05 00:56:00,65.027,65.034,65.021,65.029,62300000.0
2009-11-05 00:57:00,65.045,65.045,65.013,65.013,60420000.0
2009-11-05 00:58:00,65.031,65.048,65.028,65.048,85530000.0
2009-11-05 00:59:00,65.039,65.042,65.03,65.03,98500000.0
2009-11-05 01:00:00,65.039,65.045,65.03,65.03,104860000.0
2009-11-05 01:01:00,65.043,65.043,65.025,65.025,54370000.0
2009-11-05 01:02:00,65.045,65.046,65.029,65.029,58920000.0
2009-11-05 01:03:00,65.043,65.043,65.021,65.021,95450000.0
2009-11-05 01:04:00,65.036,65.042,65.025,65.028,85570000.0
2009-11-05 01:05:00,65.037,65.037,65.023,65.023,29340000.0
2009-11-05 01:06:00,65.034,65.034,65.002,65.002,83060000.0
2009-11-05 01:07:00,65.013,65.013,64.984,64.984,55160000.0
2009-11-05 01:08:00,64.995,64.995,64.965,64.978,78670000.0
2009-11-05 01:09:00,64.995,64.996,64.982,64.982,74570000.0
2009-11-05 01:10:00,64.995,64.995,64.966,64.976,36560000.0
2009-11-05 01:11:00,64.982,64.982,64.954,64.969,60610000.0
2009-11-05 01:13:00,64.957,64.96,64.947,64.947,43320000.0
2009-11-05 01:14:00,64.945,64.945,64.923,64.937,46370000.0
2009-11-05 01:15:00,64.935,64.944,64.923,64.944,97060000.0
2009-11-05 01:16:00,64.946,64.946,64.924,64.937,99290000.0
2009-11-05 01:18:00,64.953,64.953,64.927,64.944,74190000.0
2009-11-05 01:19:00,64.937,64.937,64.914,64.927,67490000.0
2009-11-05 01:20:00,64.919,64.926,64.914,64.926,30630000.0
2009-11-05 01:21:00,64.936,64.936,64.915,64.92,44010000.0
2009-11-05 01:22:00,64.923,64.945,64.923,64.945,55550000.0
2009-11-05 01:23:00,64.927,64.934,64.919,64.919,141140000.0
2009-11-05 01:24:00,64.944,64.952,64.93,64.93,72870000.0
2009-11-05 01:25:00,64.934,64.96,64.934,64.955,37240000.0
2009-11-05 01:26:00,64.932,64.949,64.924,64.924,38960000.0
2009-11-05 01:27:00,64.966,64.966,64.962,64.962,20770000.0
2009-11-05 01:30:00,64.949,64.949,64.929,64.93,10520000.0
2009-11-05 01:31:00,64.928,64.93,64.927,64.93,136500000.0
2009-11-05 01:32:00,64.929,64.929,64.926,64.928,61940000.0
2009-11-05 01:33:00,64.965,64.965,64.936,64.954,128560000.0
2009-11-05 01:34:00,64.934,64.953,64.934,64.947,105910000.0
2009-11-05 01:35:00,64.93,64.951,64.927,64.93,100000000.0
2009-11-05 01:36:00,64.954,64.954,64.922,64.946,59580000.0
2009-11-05 01:37:00,64.931,64.941,64.905,64.918,44170000.0
2009-11-05 01:38:00,64.924,64.929,64.905,64.917,28760000.0
2009-11-05 01:39:00,64.945,64.945,64.887,64.906,47210000.0
2009-11-05 01:40:00,64.892,64.914,64.892,64.906,27990000.0
2009-11-05 01:41:00,64.881,64.908,64.875,64.904,34230000.0
2009-11-05 01:42:00,64.923,64.923,64.886,64.894,48570000.0
2009-11-05 01:43:00,64.89,64.896,64.89,64.896,78820000.0
2009-11-05 01:44:00,64.901,64.901,64.883,64.891,112470000.0
2009-11-05 01:45:00,64.905,64.905,64.892,64.904,68020000.0
2009-11-05 01:46:00,64.905,64.906,64.9,64.9,77110000.0
2009-11-05 01:47:00,64.912,64.92,64.904,64.91,104050000.0
2009-11-05 01:48:00,64.932,64.932,64.905,64.931,122700000.0
2009-11-05 01:49:00,64.927,64.932,64.921,64.928,152300000.0
2009-11-05 01:50:00,64.927,64.942,64.924,64.942,127550000.0
2009-11-05 01:51:00,64.937,64.943,64.923,64.93,125290000.0
2009-11-05 01:52:00,64.93,64.943,64.924,64.943,62740000.0
2009-11-05 01:53:00,64.945,64.945,64.932,64.932,101110000.0
2009-11-05 01:54:00,64.955,64.955,64.935,64.955,68260000.0
2009-11-05 01:55:00,64.95,64.964,64.942,64.949,79730000.0
2009-11-05 01:56:00,64.953,64.959,64.937,64.949,69510000.0
2009-11-05 01:57:00,64.965,64.965,64.935,64.946,48370000.0
2009-11-05 01:58:00,64.955,64.967,64.934,64.949,67110000.0
2009-11-05 02:01:00,64.936,64.936,64.914,64.929,76760000.0
2009-11-05 02:02:00,64.902,64.909,64.853,64.864,87570000.0
2009-11-05 02:03:00,64.846,64.872,64.824,64.824,70520000.0
2009-11-05 02:04:00,64.844,64.844,64.822,64.838,41490000.0
2009-11-05 02:05:00,64.838,64.863,64.83,64.863,69010000.0
2009-11-05 02:06:00,64.854,64.859,64.834,64.853,45940000.0
2009-11-05 02:07:00,64.84,64.847,64.825,64.847,20930000.0
2009-11-05 02:08:00,64.855,64.861,64.835,64.841,128100000.0
2009-11-05 02:09:00,64.842,64.846,64.818,64.818,65720000.0
2009-11-05 02:10:00,64.827,64.842,64.823,64.836,37310000.0
2009-11-05 02:11:00,64.846,64.851,64.815,64.844,36090000.0
2009-11-05 02:12:00,64.849,64.862,64.844,64.844,20890000.0
2009-11-05 02:13:00,64.861,64.861,64.818,64.831,69790000.0
2009-11-05 02:14:00,64.829,64.845,64.817,64.828,57760000.0
2009-11-05 02:15:00,64.853,64.853,64.826,64.838,98930000.0
2009-11-05 02:16:00,64.836,64.84,64.818,64.82,124860000.0
2009-11-05 02:17:00,64.848,64.852,64.826,64.83,57180000.0
2009-11-05 02:18:00,64.862,64.862,64.824,64.841,118770000.0
2009-11-05 02:19:00,64.856,64.856,64.84,64.84,100530000.0
2009-11-05 02:20:00,64.864,64.864,64.843,64.849,92970000.0
2009-11-05 02:21:00,64.86,64.86,64.819,64.839,57520000.0
2009-11-05 02:22:00,64.833,64.852,64.817,64.852,46010000.0
2009-11-05 02:23:00,64.852,64.852,64.825,64.841,33470000.0
2009-11-05 02:24:00,64.844,64.852,64.817,64.832,44180000.0
2009-11-05 02:25:00,64.811,64.826,64.792,64.816,29030000.0
2009-11-05 02:26:00,64.816,64.816,64.803,64.814,40280000.0
2009-11-05 02:27:00,64.826,64.826,64.804,64.815,51100000.0
2009-11-05 02:28:00,64.808,64.809,64.787,64.804,77050000.0
2009-11-05 02:29:00,64.791,64.791,64.775,64.775,103770000.0
2009-11-05 02:30:00,64.795,64.801,64.768,64.768,57760000.0
2009-11-05 02:31:00,64.799,64.813,64.782,64.804,75430000.0
2009-11-05 02:32:00,64.813,64.814,64.787,64.814,94230000.0
2009-11-05 02:33:00,64.812,64.812,64.783,64.81,118990000.0
2009-11-05 02:34:00,64.818,64.829,64.803,64.824,157200000.0
2009-11-05 02:35:00,64.838,64.859,64.818,64.838,117680000.0
2009-11-05 02:36:00,64.863,64.863,64.824,64.855,110120000.0
2009-11-05 02:37:00,64.856,64.866,64.842,64.866,62070000.0
2009-11-05 02:38:00,64.867,64.88,64.855,64.878,97050000.0
2009-11-05 02:39:00,64.887,64.887,64.857,64.869,66090000.0
2009-11-05 02:40:00,64.865,64.865,64.845,64.851,82760000.0
2009-11-05 02:41:00,64.855,64.856,64.845,64.856,72310000.0
2009-11-05 02:42:00,64.861,64.863,64.844,64.863,47750000.0
2009-11-05 02:43:00,64.869,64.901,64.854,64.879,61840000.0
2009-11-05 02:44:00,64.907,64.923,64.885,64.923,54700000.0
2009-11-05 02:45:00,64.926,64.926,64.902,64.908,13520000.0
2009-11-05 02:46:00,64.907,64.915,64.885,64.915,44710000.0
2009-11-05 02:47:00,64.912,64.913,64.885,64.913,64300000.0
2009-11-05 02:48:00,64.915,64.915,64.885,64.905,54200000.0
2009-11-05 02:49:00,64.911,64.911,64.881,64.881,8450000.0
2009-11-05 02:50:00,64.902,64.902,64.876,64.888,58890000.0
2009-11-05 02:51:00,64.89,64.918,64.879,64.9,96000000.0
2009-11-05 02:52:00,64.906,64.906,64.858,64.889,67080000.0
2009-11-05 02:53:00,64.874,64.879,64.829,64.841,88780000.0
2009-11-05 02:54:00,64.842,64.85,64.824,64.847,69470000.0
2009-11-05 02:55:00,64.84,64.86,64.823,64.848,49100000.0
2009-11-05 02:56:00,64.86,64.878,64.844,64.858,63800000.0
2009-11-05 02:57:00,64.874,64.88,64.848,64.867,50190000.0
2009-11-05 02:58:00,64.861,64.868,64.85,64.85,16540000.0
2009-11-05 02:59:00,64.854,64.854,64.819,64.829,74320000.0
2009-11-05 03:00:00,64.826,64.829,64.788,64.806,45350000.0
2009-11-05 03:01:00,64.803,64.829,64.785,64.804,68630000.0
2009-11-05 03:02:00,64.824,64.827,64.801,64.827,47750000.0
2009-11-05 03:03:00,64.817,64.817,64.81,64.81,2860000.0
2009-11-05 03:04:00,64.823,64.828,64.807,64.812,16740000.0
2009-11-05 03:05:00,64.825,64.844,64.813,64.844,52340000.0
2009-11-05 03:06:00,64.851,64.851,64.818,64.833,12860000.0
2009-11-05 03:07:00,64.836,64.838,64.813,64.813,46380000.0
2009-11-05 03:08:00,64.827,64.834,64.813,64.834,61920000.0
2009-11-05 03:09:00,64.842,64.842,64.813,64.837,53020000.0
2009-11-05 03:10:00,64.83,64.837,64.822,64.829,15830000.0
2009-11-05 03:11:00,64.821,64.821,64.788,64.81,114330000.0
2009-11-05 03:12:00,64.806,64.809,64.784,64.805,66640000.0
2009-11-05 03:13:00,64.795,64.8,64.781,64.781,85360000.0
2009-11-05 03:14:00,64.806,64.806,64.787,64.798,107490000.0
2009-11-05 03:15:00,64.809,64.817,64.787,64.806,118500000.0
2009-11-05 03:16:00,64.805,64.807,64.785,64.807,156880000.0
2009-11-05 03:17:00,64.784,64.82,64.784,64.82,108410000.0
2009-11-05 03:18:00,64.828,64.828,64.802,64.802,99020000.0
2009-11-05 03:19:00,64.824,64.824,64.805,64.818,55820000.0
2009-11-05 03:20:00,64.815,64.82,64.795,64.818,101600000.0
2009-11-05 03:21:00,64.814,64.814,64.786,64.806,75280000.0
2009-11-05 03:22:00,64.804,64.804,64.776,64.783,79330000.0
2009-11-05 03:23:00,64.79,64.79,64.756,64.76,72840000.0
2009-11-05 03:24:00,64.783,64.783,64.746,64.746,44600000.0
2009-11-05 03:25:00,64.78,64.8,64.757,64.794,70320000.0
2009-11-05 03:26:00,64.788,64.788,64.755,64.768,52850000.0
2009-11-05 03:27:00,64.782,64.782,64.757,64.769,10340000.0
2009-11-05 03:28:00,64.771,64.771,64.739,64.758,37930000.0
2009-11-05 03:29:00,64.754,64.754,64.717,64.748,48400000.0
2009-11-05 03:30:00,64.752,64.752,64.714,64.744,78670000.0
2009-11-05 03:31:00,64.731,64.735,64.702,64.735,98540000.0
2009-11-05 03:32:00,64.723,64.73,64.703,64.716,69840000.0
2009-11-05 03:33:00,64.723,64.723,64.679,64.708,77210000.0
2009-11-05 03:34:00,64.697,64.709,64.676,64.698,101640000.0
2009-11-05 03:35:00,64.712,64.712,64.684,64.698,115370000.0
2009-11-05 03:36:00,64.703,64.703,64.666,64.689,151100000.0
2009-11-05 03:37:00,64.694,64.699,64.672,64.672,115550000.0
2009-11-05 03:38:00,64.683,64.683,64.637,64.657,104760000.0
2009-11-05 03:39:00,64.664,64.664,64.61,64.622,60060000.0
2009-11-05 03:40:00,64.644,64.65,64.618,64.622,96100000.0
2009-11-05 03:41:00,64.646,64.654,64.626,64.654,68420000.0
2009-11-05 03:42:00,64.661,64.677,64.64,64.649,87720000.0
2009-11-05 03:43:00,64.658,64.689,64.649,64.662,66730000.0
2009-11-05 03:44:00,64.694,64.694,64.666,64.669,44830000.0
2009-11-05 03:45:00,64.693,64.695,64.648,64.661,67140000.0
2009-11-05 03:46:00,64.674,64.674,64.64,64.669,47060000.0
2009-11-05 03:47:00,64.65,64.671,64.65,64.669,11840000.0
2009-11-05 03:48:00,64.674,64.677,64.639,64.639,118130000.0
2009-11-05 03:49:00,64.683,64.683,64.644,64.644,107270000.0
2009-11-05 03:50:00,64.67,64.67,64.636,64.664,60700000.0
2009-11-05 03:51:00,64.671,64.671,64.64,64.64,94930000.0
2009-11-05 03:52:00,64.677,64.693,64.65,64.693,65050000.0
2009-11-05 03:53:00,64.688,64.694,64.675,64.694,82700000.0
2009-11-05 03:54:00,64.702,64.709,64.674,64.674,73740000.0
2009-11-05 03:55:00,64.704,64.704,64.676,64.678,50260000.0
2009-11-05 03:56:00,64.709,64.731,64.706,64.718,68090000.0
2009-11-05 03:57:00,64.724,64.725,64.703,64.725,50770000.0
2009-11-05 03:58:00,64.731,64.733,64.712,64.722,13340000.0
2009-11-05 03:59:00,64.726,64.729,64.709,64.727,75240000.0
2009-11-05 04:00:00,64.73,64.731,64.705,64.731,105680000.0
2009-11-05 04:01:00,64.725,64.732,64.709,64.732,67960000.0
2009-11-05 04:02:00,64.725,64.729,64.705,64.71,72500000.0
2009-11-05 04:03:00,64.733,64.733,64.699,64.726,104080000.0
2009-11-05 04:04:00,64.713,64.723,64.693,64.693,121060000.0
2009-11-05 04:05:00,64.712,64.712,64.684,64.706,148490000.0
2009-11-05 04:06:00,64.699,64.714,64.699,64.706,117360000.0
2009-11-05 04:07:00,64.699,64.699,64.673,64.687,108510000.0
2009-11-05 04:08:00,64.696,64.7,64.675,64.693,60590000.0
2009-11-05 04:09:00,64.698,64.704,64.676,64.698,94020000.0
2009-11-05 04:10:00,64.706,64.706,64.676,64.704,70170000.0
2009-11-05 04:11:00,64.693,64.702,64.679,64.691,87150000.0
2009-11-05 04:12:00,64.67,64.693,64.67,64.674,69590000.0
2009-11-05 04:13:00,64.705,64.707,64.674,64.679,45840000.0
2009-11-05 04:14:00,64.713,64.713,64.678,64.699,72940000.0
2009-11-05 04:15:00,64.713,64.714,64.677,64.714,51580000.0
2009-11-05 04:16:00,64.702,64.716,64.694,64.716,8870000.0
2009-11-05 04:17:00,64.726,64.726,64.704,64.726,85170000.0
2009-11-05 04:18:00,64.717,64.731,64.704,64.704,69180000.0
2009-11-05 04:19:00,64.726,64.732,64.705,64.712,48390000.0
2009-11-05 04:20:00,64.733,64.733,64.705,64.709,56440000.0
2009-11-05 04:21:00,64.734,64.734,64.705,64.727,54880000.0
2009-11-05 04:22:00,64.713,64.722,64.706,64.712,16190000.0
2009-11-05 04:23:00,64.725,64.725,64.701,64.717,70940000.0
2009-11-05 04:24:00,64.701,64.732,64.701,64.704,75260000.0
2009-11-05 04:25:00,64.729,64.735,64.706,64.735,73350000.0
2009-11-05 04:26:00,64.73,64.74,64.71,64.736,75380000.0
2009-11-05 04:27:00,64.737,64.739,64.714,64.728,82570000.0
2009-11-05 04:28:00,64.745,64.745,64.719,64.729,61390000.0
2009-11-05 04:29:00,64.724,64.729,64.707,64.726,95940000.0
2009-11-05 04:30:00,64.733,64.733,64.706,64.723,100280000.0
2009-11-05 04:31:00,64.733,64.743,64.721,64.721,122390000.0
2009-11-05 04:32:00,64.738,64.753,64.713,64.713,87870000.0
2009-11-05 04:33:00,64.747,64.753,64.717,64.753,67270000.0
2009-11-05 04:34:00,64.754,64.754,64.737,64.739,87560000.0
2009-11-05 04:35:00,64.754,64.754,64.718,64.747,97030000.0
2009-11-05 04:36:00,64.741,64.741,64.713,64.735,73860000.0
2009-11-05 04:38:00,64.744,64.744,64.713,64.713,62550000.0
2009-11-05 04:39:00,64.747,64.747,64.714,64.714,54020000.0
2009-11-05 04:40:00,64.734,64.734,64.708,64.724,86890000.0
2009-11-05 04:41:00,64.723,64.723,64.701,64.701,94390000.0
2009-11-05 04:42:00,64.731,64.731,64.701,64.701,110430000.0
2009-11-05 04:43:00,64.721,64.721,64.703,64.715,50940000.0
2009-11-05 04:44:00,64.717,64.738,64.705,64.722,56630000.0
2009-11-05 04:45:00,64.744,64.752,64.721,64.736,82630000.0
2009-11-05 04:46:00,64.754,64.77,64.734,64.751,83190000.0
2009-11-05 04:47:00,64.781,64.781,64.747,64.777,31010000.0
2009-11-05 04:48:00,64.782,64.782,64.749,64.769,79400000.0
2009-11-05 04:49:00,64.762,64.77,64.721,64.746,47270000.0
2009-11-05 04:50:00,64.748,64.748,64.725,64.733,79840000.0
2009-11-05 04:51:00,64.753,64.753,64.724,64.745,73350000.0
2009-11-05 04:52:00,64.722,64.749,64.722,64.736,35870000.0
2009-11-05 04:53:00,64.753,64.753,64.725,64.733,65280000.0
2009-11-05 04:54:00,64.755,64.755,64.727,64.727,58730000.0
2009-11-05 04:55:00,64.741,64.747,64.714,64.731,41780000.0
2009-11-05 04:56:00,64.723,64.732,64.702,64.732,38940000.0
2009-11-05 04:57:00,64.73,64.736,64.705,64.736,92040000.0
2009-11-05 04:58:00,64.729,64.739,64.708,64.72,95780000.0
2009-11-05 04:59:00,64.744,64.744,64.717,64.737,148070000.0
2009-11-05 05:00:00,64.742,64.742,64.706,64.729,81370000.0
2009-11-05 05:01:00,64.735,64.735,64.709,64.724,65860000.0
2009-11-05 05:02:00,64.737,64.742,64.717,64.736,33620000.0
2009-11-05 05:03:00,64.744,64.744,64.718,64.729,41630000.0
2009-11-05 05:04:00,64.723,64.727,64.684,64.698,57530000.0
2009-11-05 05:05:00,64.699,64.709,64.677,64.709,132790000.0
2009-11-05 05:06:00,64.705,64.711,64.683,64.696,69940000.0
2009-11-05 05:07:00,64.707,64.723,64.686,64.708,36050000.0
2009-11-05 05:08:00,64.697,64.703,64.677,64.703,35590000.0
2009-11-05 05:09:00,64.7,64.7,64.675,64.696,19200000.0
2009-11-05 05:10:00,64.696,64.701,64.665,64.665,62990000.0
2009-11-05 05:11:00,64.681,64.693,64.664,64.685,54870000.0
2009-11-05 05:12:00,64.693,64.702,64.676,64.694,103520000.0
2009-11-05 05:13:00,64.683,64.69,64.652,64.671,137110000.0
2009-11-05 05:14:00,64.676,64.676,64.645,64.655,56000000.0
2009-11-05 05:15:00,64.676,64.678,64.643,64.661,122830000.0
2009-11-05 05:16:00,64.685,64.685,64.658,64.667,107790000.0
2009-11-05 05:17:00,64.674,64.674,64.646,64.666,95090000.0
2009-11-05 05:18:00,64.676,64.676,64.655,64.666,60850000.0
2009-11-05 05:19:00,64.656,64.672,64.645,64.657,41820000.0
2009-11-05 05:20:00,64.671,64.683,64.648,64.683,32540000.0
2009-11-05 05:21:00,64.678,64.68,64.677,64.678,42740000.0
2009-11-05 05:22:00,64.675,64.685,64.663,64.685,28280000.0
2009-11-05 05:23:00,64.688,64.692,64.676,64.688,37270000.0
2009-11-05 05:24:00,64.677,64.682,64.673,64.673,51760000.0
2009-11-05 05:25:00,64.683,64.683,64.643,64.658,73240000.0
2009-11-05 05:26:00,64.664,64.672,64.646,64.658,105160000.0
2009-11-05 05:27:00,64.675,64.685,64.656,64.672,68940000.0
2009-11-05 05:28:00,64.663,64.67,64.635,64.635,80140000.0
2009-11-05 05:29:00,64.647,64.664,64.636,64.658,101710000.0
2009-11-05 05:30:00,64.664,64.664,64.633,64.648,115400000.0
2009-11-05 05:31:00,64.648,64.653,64.635,64.649,155200000.0
2009-11-05 05:32:00,64.64,64.654,64.634,64.643,119400000.0
2009-11-05 05:33:00,64.651,64.651,64.632,64.647,107600000.0
2009-11-05 05:34:00,64.649,64.659,64.635,64.638,61070000.0
2009-11-05 05:35:00,64.655,64.662,64.637,64.656,97790000.0
2009-11-05 05:36:00,64.664,64.664,64.623,64.641,73610000.0
2009-11-05 05:37:00,64.636,64.641,64.608,64.636,80040000.0
2009-11-05 05:38:00,64.642,64.65,64.615,64.64,71070000.0
2009-11-05 05:39:00,64.644,64.644,64.604,64.628,45860000.0
2009-11-05 05:40:00,64.629,64.629,64.574,64.574,65110000.0
2009-11-05 05:41:00,64.594,64.603,64.576,64.603,53780000.0
2009-11-05 05:42:00,64.602,64.602,64.579,64.602,14290000.0
2009-11-05 05:43:00,64.607,64.607,64.562,64.562,48920000.0
2009-11-05 05:44:00,64.584,64.594,64.565,64.585,67750000.0
2009-11-05 05:45:00,64.595,64.599,64.566,64.594,48360000.0
2009-11-05 05:46:00,64.579,64.59,64.572,64.587,12860000.0
2009-11-05 05:47:00,64.581,64.592,64.566,64.585,18820000.0
2009-11-05 05:48:00,64.595,64.619,64.589,64.619,9760000.0
2009-11-05 05:49:00,64.63,64.632,64.607,64.616,15210000.0
2009-11-05 05:50:00,64.62,64.629,64.606,64.606,20480000.0
2009-11-05 05:51:00,64.636,64.636,64.618,64.635,9580000.0
2009-11-05 05:52:00,64.63,64.631,64.602,64.622,15020000.0
2009-11-05 05:53:00,64.619,64.648,64.613,64.648,16020000.0
2009-11-05 05:54:00,64.653,64.671,64.636,64.671,16330000.0
2009-11-05 05:55:00,64.674,64.674,64.647,64.672,15820000.0
2009-11-05 05:56:00,64.662,64.676,64.65,64.665,18310000.0
2009-11-05 05:57:00,64.684,64.684,64.649,64.658,18410000.0
2009-11-05 05:58:00,64.666,64.666,64.643,64.656,11460000.0
2009-11-05 05:59:00,64.665,64.669,64.637,64.669,16170000.0
2009-11-05 06:00:00,64.667,64.675,64.653,64.675,16310000.0
2009-11-05 06:01:00,64.667,64.67,64.647,64.661,19960000.0
2009-11-05 06:02:00,64.649,64.666,64.643,64.666,11270000.0
2009-11-05 06:03:00,64.673,64.678,64.654,64.673,16150000.0
2009-11-05 06:04:00,64.674,64.681,64.628,64.628,17140000.0
2009-11-05 06:05:00,64.649,64.668,64.638,64.668,11110000.0
2009-11-05 06:06:00,64.668,64.668,64.649,64.659,9020000.0
2009-11-05 06:07:00,64.671,64.674,64.671,64.674,6280000.0
2009-11-05 06:08:00,64.66,64.676,64.653,64.673,12950000.0
2009-11-05 06:09:00,64.684,64.696,64.674,64.692,12960000.0
2009-11-05 06:10:00,64.701,64.703,64.671,64.684,17550000.0
2009-11-05 06:11:00,64.666,64.68,64.652,64.659,17280000.0
2009-11-05 06:12:00,64.68,64.687,64.647,64.682,19200000.0
2009-11-05 06:13:00,64.672,64.68,64.667,64.68,14080000.0
2009-11-05 06:14:00,64.67,64.677,64.668,64.669,15450000.0
2009-11-05 06:15:00,64.674,64.674,64.662,64.662,20330000.0
2009-11-05 06:16:00,64.669,64.669,64.649,64.655,8240000.0
2009-11-05 06:17:00,64.665,64.692,64.655,64.688,20280000.0
2009-11-05 06:18:00,64.682,64.687,64.668,64.674,11120000.0
2009-11-05 06:19:00,64.683,64.683,64.653,64.653,17290000.0
2009-11-05 06:20:00,64.65,64.661,64.641,64.659,13380000.0
2009-11-05 06:21:00,64.65,64.65,64.631,64.631,13750000.0
2009-11-05 06:22:00,64.643,64.656,64.64,64.652,13140000.0
2009-11-05 06:23:00,64.644,64.644,64.629,64.629,14310000.0
2009-11-05 06:24:00,64.647,64.647,64.631,64.631,8870000.0
2009-11-05 06:25:00,64.642,64.648,64.637,64.638,11830000.0
2009-11-05 06:26:00,64.656,64.656,64.632,64.632,8510000.0
2009-11-05 06:27:00,64.66,64.66,64.631,64.631,15080000.0
2009-11-05 06:28:00,64.65,64.65,64.622,64.633,13340000.0
2009-11-05 06:29:00,64.619,64.646,64.615,64.646,19210000.0
2009-11-05 06:30:00,64.635,64.635,64.611,64.633,11090000.0
2009-11-05 06:31:00,64.632,64.632,64.604,64.604,10710000.0
2009-11-05 06:32:00,64.631,64.633,64.612,64.62,12060000.0
2009-11-05 06:33:00,64.62,64.62,64.61,64.613,10890000.0
2009-11-05 06:34:00,64.624,64.624,64.608,64.616,12250000.0
2009-11-05 06:35:00,64.63,64.63,64.611,64.624,9670000.0
2009-11-05 06:36:00,64.632,64.632,64.605,64.632,12690000.0
2009-11-05 06:37:00,64.633,64.633,64.609,64.623,15670000.0
2009-11-05 06:38:00,64.63,64.631,64.602,64.602,8270000.0
2009-11-05 06:39:00,64.616,64.62,64.598,64.598,22390000.0
2009-11-05 06:40:00,64.619,64.619,64.601,64.601,14290000.0
2009-11-05 06:41:00,64.626,64.626,64.603,64.603,11650000.0
2009-11-05 06:42:00,64.615,64.615,64.603,64.603,4130000.0
2009-11-05 06:43:00,64.627,64.627,64.612,64.619,9690000.0
2009-11-05 06:44:00,64.62,64.622,64.604,64.604,9790000.0
2009-11-05 06:45:00,64.622,64.622,64.601,64.601,6060000.0
2009-11-05 06:46:00,64.617,64.623,64.601,64.623,18220000.0
2009-11-05 06:47:00,64.614,64.619,64.588,64.588,13330000.0
2009-11-05 06:48:00,64.634,64.634,64.603,64.603,20270000.0
2009-11-05 06:49:00,64.61,64.616,64.589,64.616,15230000.0
2009-11-05 06:50:00,64.61,64.61,64.606,64.606,4880000.0
2009-11-05 06:51:00,64.626,64.626,64.606,64.618,16750000.0
2009-11-05 06:52:00,64.618,64.618,64.605,64.605,7700000.0
2009-11-05 06:53:00,64.619,64.622,64.602,64.602,12470000.0
2009-11-05 06:54:00,64.634,64.634,64.601,64.623,12400000.0
2009-11-05 06:55:00,64.615,64.623,64.603,64.603,21780000.0
2009-11-05 06:56:00,64.61,64.61,64.582,64.594,12780000.0
2009-11-05 06:57:00,64.597,64.608,64.592,64.596,17510000.0
2009-11-05 06:58:00,64.61,64.61,64.594,64.594,21860000.0
2009-11-05 06:59:00,64.612,64.612,64.596,64.601,10340000.0
2009-11-05 07:00:00,64.603,64.623,64.599,64.623,8120000.0
2009-11-05 07:01:00,64.614,64.633,64.611,64.622,19010000.0
2009-11-05 07:02:00,64.629,64.629,64.619,64.628,4500000.0
2009-11-05 07:03:00,64.635,64.635,64.606,64.624,16480000.0
2009-11-05 07:04:00,64.629,64.63,64.591,64.598,13000000.0
2009-11-05 07:05:00,64.61,64.61,64.598,64.606,8310000.0
2009-11-05 07:06:00,64.624,64.624,64.6,64.602,8820000.0
2009-11-05 07:07:00,64.64,64.649,64.618,64.625,11490000.0
2009-11-05 07:08:00,64.636,64.659,64.634,64.654,15690000.0
2009-11-05 07:09:00,64.653,64.662,64.642,64.652,11870000.0
2009-11-05 07:10:00,64.652,64.662,64.632,64.662,14500000.0
2009-11-05 07:11:00,64.656,64.672,64.647,64.672,15830000.0
2009-11-05 07:12:00,64.666,64.667,64.666,64.667,6020000.0
2009-11-05 07:13:00,64.671,64.672,64.652,64.661,13750000.0
2009-11-05 07:14:00,64.673,64.673,64.637,64.637,19010000.0
2009-11-05 07:15:00,64.651,64.651,64.63,64.63,7330000.0
2009-11-05 07:16:00,64.651,64.656,64.64,64.64,14100000.0
2009-11-05 07:17:00,64.649,64.667,64.641,64.667,12580000.0
2009-11-05 07:18:00,64.684,64.684,64.661,64.661,12030000.0
2009-11-05 07:19:00,64.683,64.692,64.677,64.688,13140000.0
2009-11-05 07:20:00,64.689,64.689,64.668,64.684,18210000.0
2009-11-05 07:21:00,64.696,64.696,64.665,64.684,15310000.0
2009-11-05 07:22:00,64.686,64.686,64.654,64.654,10900000.0
2009-11-05 07:23:00,64.683,64.683,64.666,64.676,14400000.0
2009-11-05 07:24:00,64.668,64.68,64.656,64.68,15220000.0
2009-11-05 07:25:00,64.661,64.666,64.65,64.65,19610000.0
2009-11-05 07:26:00,64.672,64.682,64.66,64.68,16560000.0
2009-11-05 07:27:00,64.681,64.681,64.654,64.669,21080000.0
2009-11-05 07:28:00,64.666,64.672,64.657,64.666,19800000.0
2009-11-05 07:29:00,64.672,64.678,64.656,64.666,15070000.0
2009-11-05 07:30:00,64.669,64.672,64.658,64.668,10910000.0
2009-11-05 07:31:00,64.682,64.682,64.66,64.66,11650000.0
2009-11-05 07:32:00,64.683,64.683,64.663,64.663,16460000.0
2009-11-05 07:33:00,64.686,64.686,64.656,64.678,19070000.0
2009-11-05 07:34:00,64.684,64.684,64.673,64.673,10740000.0
2009-11-05 07:35:00,64.679,64.683,64.663,64.663,12960000.0
2009-11-05 07:36:00,64.69,64.69,64.67,64.686,20660000.0
2009-11-05 07:37:00,64.69,64.698,64.675,64.685,15430000.0
2009-11-05 07:38:00,64.7,64.701,64.679,64.697,14290000.0
2009-11-05 07:39:00,64.689,64.708,64.679,64.708,9580000.0
2009-11-05 07:40:00,64.701,64.717,64.685,64.714,19010000.0
2009-11-05 07:41:00,64.738,64.757,64.715,64.757,25760000.0
2009-11-05 07:42:00,64.751,64.751,64.713,64.713,12210000.0
2009-11-05 07:43:00,64.74,64.743,64.719,64.734,14660000.0
2009-11-05 07:44:00,64.741,64.743,64.715,64.743,15600000.0
2009-11-05 07:45:00,64.734,64.734,64.724,64.724,3230000.0
2009-11-05 07:46:00,64.741,64.741,64.708,64.716,14330000.0
2009-11-05 07:47:00,64.71,64.721,64.704,64.721,11830000.0
2009-11-05 07:48:00,64.723,64.723,64.706,64.712,10150000.0
2009-11-05 07:49:00,64.717,64.722,64.704,64.704,16710000.0
2009-11-05 07:50:00,64.714,64.718,64.705,64.718,10560000.0
2009-11-05 07:51:00,64.706,64.709,64.69,64.693,15300000.0
2009-11-05 07:52:00,64.714,64.719,64.689,64.713,19210000.0
2009-11-05 07:53:00,64.722,64.722,64.708,64.709,12290000.0
2009-11-05 07:54:00,64.733,64.733,64.696,64.696,11270000.0
2009-11-05 07:55:00,64.707,64.714,64.694,64.705,13940000.0
2009-11-05 07:56:00,64.72,64.727,64.701,64.727,15810000.0
2009-11-05 07:57:00,64.725,64.729,64.709,64.723,16800000.0
2009-11-05 07:58:00,64.721,64.722,64.705,64.722,12010000.0
2009-11-05 07:59:00,64.731,64.731,64.711,64.717,14830000.0
2009-11-05 08:00:00,64.723,64.723,64.71,64.72,8080000.0
2009-11-05 08:01:00,64.724,64.724,64.694,64.701,16580000.0
2009-11-05 08:02:00,64.717,64.719,64.702,64.702,19560000.0
2009-11-05 08:03:00,64.722,64.728,64.708,64.713,15820000.0
2009-11-05 08:04:00,64.719,64.719,64.695,64.697,18820000.0
2009-11-05 08:05:00,64.716,64.73,64.703,64.73,9960000.0
2009-11-05 08:06:00,64.734,64.734,64.698,64.702,14310000.0
2009-11-05 08:07:00,64.709,64.723,64.702,64.702,13900000.0
2009-11-05 08:08:00,64.722,64.723,64.698,64.723,15390000.0
2009-11-05 08:09:00,64.735,64.735,64.703,64.703,15970000.0
2009-11-05 08:10:00,64.723,64.723,64.704,64.704,19990000.0
2009-11-05 08:11:00,64.722,64.722,64.706,64.706,7900000.0
2009-11-05 08:12:00,64.722,64.722,64.705,64.718,9780000.0
2009-11-05 08:13:00,64.721,64.721,64.707,64.716,14700000.0
2009-11-05 08:14:00,64.714,64.719,64.709,64.719,9840000.0
2009-11-05 08:15:00,64.733,64.733,64.703,64.703,17840000.0
2009-11-05 08:16:00,64.714,64.722,64.707,64.71,13910000.0
2009-11-05 08:17:00,64.719,64.719,64.706,64.716,15970000.0
2009-11-05 08:18:00,64.715,64.722,64.703,64.72,14350000.0
2009-11-05 08:19:00,64.711,64.723,64.703,64.703,11080000.0
2009-11-05 08:20:00,64.72,64.72,64.691,64.708,14690000.0
2009-11-05 08:21:00,64.71,64.721,64.707,64.721,9010000.0
2009-11-05 08:22:00,64.713,64.731,64.698,64.705,22620000.0
2009-11-05 08:23:00,64.727,64.731,64.712,64.731,11640000.0
2009-11-05 08:24:00,64.729,64.73,64.704,64.704,10320000.0
2009-11-05 08:25:00,64.73,64.732,64.707,64.712,18600000.0
2009-11-05 08:26:00,64.722,64.734,64.704,64.704,14850000.0
2009-11-05 08:27:00,64.739,64.744,64.72,64.744,15640000.0
2009-11-05 08:29:00,64.737,64.737,64.716,64.716,4510000.0
2009-11-05 08:30:00,64.742,64.742,64.718,64.721,14460000.0
2009-11-05 08:31:00,64.734,64.734,64.705,64.721,12410000.0
2009-11-05 08:32:00,64.724,64.733,64.696,64.733,17120000.0
2009-11-05 08:33:00,64.732,64.732,64.704,64.727,12210000.0
2009-11-05 08:34:00,64.74,64.743,64.72,64.725,12010000.0
2009-11-05 08:35:00,64.729,64.729,64.706,64.724,13160000.0
2009-11-05 08:36:00,64.729,64.732,64.707,64.709,22040000.0
2009-11-05 08:37:00,64.729,64.73,64.704,64.704,11650000.0
2009-11-05 08:38:00,64.731,64.734,64.695,64.709,12270000.0
2009-11-05 08:39:00,64.72,64.72,64.703,64.715,9200000.0
2009-11-05 08:40:00,64.708,64.714,64.696,64.696,16370000.0
2009-11-05 08:41:00,64.705,64.712,64.692,64.692,15030000.0
2009-11-05 08:42:00,64.704,64.705,64.681,64.705,12280000.0
2009-11-05 08:43:00,64.697,64.697,64.671,64.693,13330000.0
2009-11-05 08:44:00,64.698,64.699,64.666,64.666,9020000.0
2009-11-05 08:45:00,64.664,64.671,64.644,64.654,17850000.0
2009-11-05 08:46:00,64.641,64.648,64.628,64.629,18100000.0
2009-11-05 08:47:00,64.635,64.635,64.613,64.629,10740000.0
2009-11-05 08:48:00,64.643,64.647,64.616,64.635,18670000.0
2009-11-05 08:49:00,64.642,64.642,64.626,64.631,7180000.0
2009-11-05 08:50:00,64.633,64.64,64.625,64.637,15260000.0
2009-11-05 08:51:00,64.631,64.631,64.602,64.602,13460000.0
2009-11-05 08:52:00,64.626,64.631,64.609,64.628,14470000.0
2009-11-05 08:53:00,64.618,64.618,64.573,64.579,10330000.0
2009-11-05 08:54:00,64.602,64.602,64.577,64.58,20710000.0
2009-11-05 08:55:00,64.588,64.588,64.538,64.553,13530000.0
2009-11-05 08:56:00,64.544,64.556,64.539,64.556,16360000.0
2009-11-05 08:57:00,64.532,64.561,64.532,64.561,13940000.0
2009-11-05 08:58:00,64.57,64.586,64.563,64.576,14730000.0
2009-11-05 08:59:00,64.575,64.585,64.56,64.575,11280000.0
2009-11-05 09:00:00,64.574,64.574,64.536,64.536,16760000.0
2009-11-05 09:01:00,64.552,64.553,64.537,64.548,18820000.0
2009-11-05 09:02:00,64.548,64.561,64.536,64.561,13600000.0
2009-11-05 09:03:00,64.567,64.596,64.565,64.593,20880000.0
2009-11-05 09:04:00,64.613,64.616,64.596,64.605,20120000.0
2009-11-05 09:05:00,64.603,64.621,64.589,64.619,14200000.0
2009-11-05 09:06:00,64.622,64.622,64.589,64.615,19280000.0
2009-11-05 09:07:00,64.613,64.613,64.594,64.606,17480000.0
2009-11-05 09:08:00,64.607,64.607,64.58,64.585,12060000.0
2009-11-05 09:09:00,64.601,64.601,64.57,64.591,15820000.0
2009-11-05 09:10:00,64.589,64.596,64.58,64.589,13910000.0
2009-11-05 09:11:00,64.58,64.606,64.569,64.605,11500000.0
2009-11-05 09:12:00,64.61,64.61,64.598,64.607,14310000.0
2009-11-05 09:13:00,64.633,64.639,64.611,64.624,13190000.0
2009-11-05 09:14:00,64.63,64.63,64.61,64.612,12060000.0
2009-11-05 09:15:00,64.622,64.628,64.609,64.628,20290000.0
2009-11-05 09:16:00,64.628,64.631,64.605,64.631,17850000.0
2009-11-05 09:17:00,64.637,64.65,64.622,64.644,22840000.0
2009-11-05 09:18:00,64.655,64.661,64.647,64.657,12250000.0
2009-11-05 09:19:00,64.662,64.662,64.639,64.652,14650000.0
2009-11-05 09:20:00,64.66,64.661,64.629,64.629,7530000.0
2009-11-05 09:21:00,64.64,64.64,64.612,64.635,15800000.0
2009-11-05 09:22:00,64.626,64.633,64.616,64.616,15670000.0
2009-11-05 09:23:00,64.62,64.636,64.61,64.62,13060000.0
2009-11-05 09:24:00,64.629,64.637,64.606,64.606,10780000.0
2009-11-05 09:25:00,64.627,64.63,64.601,64.603,12820000.0
2009-11-05 09:26:00,64.62,64.625,64.601,64.625,18810000.0
2009-11-05 09:27:00,64.623,64.623,64.564,64.587,16340000.0
2009-11-05 09:28:00,64.581,64.602,64.567,64.602,14730000.0
2009-11-05 09:29:00,64.612,64.621,64.606,64.606,11010000.0
2009-11-05 09:30:00,64.608,64.608,64.571,64.587,11650000.0
2009-11-05 09:31:00,64.579,64.585,64.566,64.574,10740000.0
2009-11-05 09:32:00,64.566,64.572,64.551,64.551,14100000.0
2009-11-05 09:33:00,64.582,64.593,64.567,64.567,18640000.0
2009-11-05 09:34:00,64.575,64.589,64.561,64.585,22390000.0
2009-11-05 09:35:00,64.587,64.587,64.556,64.556,14060000.0
2009-11-05 09:36:00,64.574,64.587,64.571,64.58,15440000.0
2009-11-05 09:37:00,64.588,64.594,64.571,64.583,13380000.0
2009-11-05 09:38:00,64.597,64.601,64.576,64.576,7150000.0
2009-11-05 09:39:00,64.593,64.595,64.568,64.595,13800000.0
2009-11-05 09:40:00,64.587,64.596,64.565,64.578,19230000.0
2009-11-05 09:41:00,64.59,64.598,64.58,64.592,21300000.0
2009-11-05 09:42:00,64.606,64.606,64.592,64.599,12440000.0
2009-11-05 09:43:00,64.59,64.606,64.582,64.604,19200000.0
2009-11-05 09:44:00,64.612,64.612,64.598,64.604,11540000.0
2009-11-05 09:45:00,64.623,64.633,64.61,64.62,14310000.0
2009-11-05 09:46:00,64.621,64.627,64.613,64.615,12590000.0
2009-11-05 09:47:00,64.612,64.623,64.604,64.623,13590000.0
2009-11-05 09:48:00,64.619,64.619,64.598,64.61,11120000.0
2009-11-05 09:49:00,64.63,64.632,64.606,64.607,10600000.0
2009-11-05 09:50:00,64.624,64.654,64.605,64.654,18970000.0
2009-11-05 09:51:00,64.638,64.638,64.606,64.629,18780000.0
2009-11-05 09:52:00,64.647,64.65,64.629,64.65,14320000.0
2009-11-05 09:53:00,64.645,64.651,64.633,64.633,13150000.0
2009-11-05 09:54:00,64.661,64.661,64.64,64.645,12400000.0
2009-11-05 09:55:00,64.656,64.66,64.632,64.641,12820000.0
2009-11-05 09:56:00,64.645,64.658,64.64,64.654,18680000.0
2009-11-05 09:57:00,64.674,64.682,64.65,64.678,13900000.0
2009-11-05 09:58:00,64.688,64.688,64.681,64.688,12810000.0
2009-11-05 09:59:00,64.684,64.684,64.658,64.664,14690000.0
2009-11-05 10:00:00,64.689,64.691,64.668,64.668,19160000.0
2009-11-05 10:01:00,64.67,64.69,64.667,64.687,19420000.0
2009-11-05 10:02:00,64.691,64.691,64.667,64.667,21480000.0
2009-11-05 10:03:00,64.678,64.678,64.648,64.648,13990000.0
2009-11-05 10:04:00,64.686,64.692,64.663,64.692,15960000.0
2009-11-05 10:05:00,64.691,64.701,64.68,64.698,16370000.0
2009-11-05 10:06:00,64.701,64.701,64.674,64.696,12620000.0
2009-11-05 10:07:00,64.697,64.698,64.682,64.682,10950000.0
2009-11-05 10:08:00,64.713,64.713,64.669,64.687,18630000.0
2009-11-05 10:09:00,64.698,64.698,64.67,64.688,19430000.0
2009-11-05 10:10:00,64.684,64.697,64.676,64.69,20870000.0
2009-11-05 10:11:00,64.681,64.681,64.668,64.669,18670000.0
2009-11-05 10:12:00,64.679,64.679,64.66,64.66,13000000.0
2009-11-05 10:13:00,64.681,64.689,64.666,64.682,14700000.0
2009-11-05 10:14:00,64.69,64.699,64.678,64.699,11700000.0
2009-11-05 10:15:00,64.705,64.705,64.678,64.693,13350000.0
2009-11-05 10:16:00,64.712,64.715,64.672,64.687,19160000.0
2009-11-05 10:17:00,64.684,64.684,64.65,64.65,11500000.0
2009-11-05 10:18:00,64.691,64.691,64.659,64.673,12770000.0
2009-11-05 10:19:00,64.681,64.687,64.67,64.685,19840000.0
2009-11-05 10:20:00,64.679,64.685,64.668,64.676,17630000.0
2009-11-05 10:21:00,64.694,64.694,64.671,64.68,11170000.0
2009-11-05 10:22:00,64.697,64.705,64.666,64.666,23700000.0
2009-11-05 10:23:00,64.69,64.69,64.656,64.656,8840000.0
2009-11-05 10:24:00,64.674,64.68,64.661,64.668,18300000.0
2009-11-05 10:25:00,64.688,64.699,64.675,64.691,15020000.0
2009-11-05 10:26:00,64.69,64.704,64.668,64.704,12880000.0
2009-11-05 10:27:00,64.697,64.697,64.675,64.685,11080000.0
2009-11-05 10:28:00,64.677,64.689,64.672,64.672,14650000.0
2009-11-05 10:29:00,64.681,64.683,64.637,64.637,11470000.0
2009-11-05 10:30:00,64.66,64.661,64.634,64.65,13750000.0
2009-11-05 10:31:00,64.65,64.654,64.629,64.644,13700000.0
2009-11-05 10:32:00,64.656,64.656,64.631,64.632,16620000.0
2009-11-05 10:33:00,64.646,64.646,64.619,64.619,8450000.0
2009-11-05 10:34:00,64.638,64.638,64.619,64.63,8310000.0
2009-11-05 10:35:00,64.624,64.624,64.601,64.616,11460000.0
2009-11-05 10:36:00,64.599,64.603,64.586,64.597,16370000.0
2009-11-05 10:37:00,64.589,64.594,64.558,64.592,17920000.0
2009-11-05 10:38:00,64.591,64.592,64.566,64.592,18070000.0
2009-11-05 10:39:00,64.591,64.597,64.572,64.58,20660000.0
2009-11-05 10:40:00,64.6,64.606,64.587,64.6,17290000.0
2009-11-05 10:41:00,64.592,64.599,64.579,64.599,11470000.0
2009-11-05 10:42:00,64.595,64.601,64.575,64.593,18070000.0
2009-11-05 10:43:00,64.605,64.614,64.589,64.606,11550000.0
2009-11-05 10:44:00,64.615,64.617,64.59,64.599,17100000.0
2009-11-05 10:45:00,64.599,64.599,64.517,64.532,17360000.0
2009-11-05 10:46:00,64.539,64.547,64.532,64.536,19010000.0
2009-11-05 10:47:00,64.532,64.539,64.51,64.522,12290000.0
2009-11-05 10:48:00,64.509,64.512,64.485,64.485,20880000.0
2009-11-05 10:49:00,64.513,64.515,64.493,64.512,20750000.0
2009-11-05 10:50:00,64.499,64.505,64.478,64.479,17840000.0
2009-11-05 10:51:00,64.464,64.469,64.436,64.456,11320000.0
2009-11-05 10:52:00,64.453,64.457,64.429,64.452,14010000.0
2009-11-05 10:53:00,64.442,64.449,64.431,64.449,16460000.0
2009-11-05 10:54:00,64.443,64.447,64.428,64.439,16770000.0
2009-11-05 10:55:00,64.441,64.473,64.438,64.467,17330000.0
2009-11-05 10:56:00,64.482,64.484,64.445,64.466,15690000.0
2009-11-05 10:57:00,64.462,64.462,64.424,64.424,16570000.0
2009-11-05 10:58:00,64.43,64.464,64.426,64.464,11450000.0
2009-11-05 10:59:00,64.46,64.47,64.429,64.453,12450000.0
2009-11-05 11:00:00,64.447,64.447,64.4,64.4,13380000.0
2009-11-05 11:01:00,64.427,64.427,64.399,64.407,14880000.0
2009-11-05 11:02:00,64.402,64.402,64.365,64.377,12210000.0
2009-11-05 11:03:00,64.372,64.434,64.372,64.434,12810000.0
2009-11-05 11:04:00,64.431,64.45,64.424,64.449,12070000.0
2009-11-05 11:05:00,64.449,64.45,64.403,64.425,14310000.0
2009-11-05 11:06:00,64.435,64.435,64.406,64.415,20930000.0
2009-11-05 11:07:00,64.432,64.434,64.401,64.434,19380000.0
2009-11-05 11:08:00,64.428,64.428,64.397,64.413,15440000.0
2009-11-05 11:09:00,64.427,64.441,64.403,64.441,19910000.0
2009-11-05 11:10:00,64.44,64.45,64.43,64.446,12070000.0
2009-11-05 11:11:00,64.437,64.453,64.43,64.43,20270000.0
2009-11-05 11:12:00,64.435,64.435,64.417,64.417,7140000.0
2009-11-05 11:13:00,64.434,64.437,64.421,64.43,12810000.0
2009-11-05 11:14:00,64.436,64.441,64.419,64.435,12450000.0
2009-11-05 11:15:00,64.448,64.448,64.416,64.416,11310000.0
2009-11-05 11:16:00,64.45,64.45,64.423,64.441,14310000.0
2009-11-05 11:17:00,64.445,64.486,64.437,64.486,17500000.0
2009-11-05 11:18:00,64.486,64.486,64.465,64.472,12820000.0
2009-11-05 11:19:00,64.479,64.479,64.456,64.473,12260000.0
2009-11-05 11:20:00,64.482,64.488,64.451,64.466,17700000.0
2009-11-05 11:21:00,64.484,64.487,64.46,64.477,18310000.0
2009-11-05 11:22:00,64.481,64.487,64.469,64.487,15020000.0
2009-11-05 11:23:00,64.493,64.503,64.473,64.478,14910000.0
2009-11-05 11:24:00,64.506,64.512,64.476,64.491,19420000.0
2009-11-05 11:25:00,64.513,64.518,64.504,64.512,13790000.0
2009-11-05 11:26:00,64.503,64.506,64.495,64.504,12950000.0
2009-11-05 11:27:00,64.506,64.506,64.49,64.501,17470000.0
2009-11-05 11:28:00,64.507,64.507,64.49,64.5,8640000.0
2009-11-05 11:29:00,64.502,64.505,64.491,64.505,15060000.0
2009-11-05 11:30:00,64.513,64.513,64.485,64.495,14690000.0
2009-11-05 11:31:00,64.498,64.499,64.47,64.483,14470000.0
2009-11-05 11:32:00,64.492,64.528,64.492,64.528,9240000.0
2009-11-05 11:33:00,64.528,64.537,64.491,64.51,14320000.0
2009-11-05 11:34:00,64.538,64.56,64.529,64.551,15630000.0
2009-11-05 11:35:00,64.55,64.55,64.53,64.542,8690000.0
2009-11-05 11:36:00,64.54,64.542,64.519,64.533,17480000.0
2009-11-05 11:37:00,64.531,64.549,64.523,64.545,14640000.0
2009-11-05 11:38:00,64.553,64.553,64.531,64.543,15100000.0
2009-11-05 11:39:00,64.534,64.544,64.52,64.532,14650000.0
2009-11-05 11:40:00,64.53,64.538,64.522,64.538,21670000.0
2009-11-05 11:41:00,64.525,64.528,64.505,64.528,8640000.0
2009-11-05 11:42:00,64.533,64.54,64.525,64.529,15590000.0
2009-11-05 11:43:00,64.549,64.551,64.534,64.544,23660000.0
2009-11-05 11:44:00,64.552,64.559,64.542,64.557,13700000.0
2009-11-05 11:45:00,64.561,64.561,64.527,64.548,18240000.0
2009-11-05 11:46:00,64.56,64.56,64.537,64.56,16010000.0
2009-11-05 11:47:00,64.561,64.561,64.535,64.544,17690000.0
2009-11-05 11:48:00,64.558,64.563,64.536,64.536,11730000.0
2009-11-05 11:49:00,64.561,64.561,64.522,64.522,17290000.0
2009-11-05 11:50:00,64.541,64.541,64.513,64.533,15600000.0
2009-11-05 11:51:00,64.549,64.551,64.529,64.545,11730000.0
2009-11-05 11:52:00,64.542,64.546,64.532,64.541,15930000.0
2009-11-05 11:53:00,64.532,64.542,64.507,64.524,15210000.0
2009-11-05 11:54:00,64.52,64.532,64.511,64.526,12200000.0
2009-11-05 11:55:00,64.535,64.536,64.514,64.514,14500000.0
2009-11-05 11:56:00,64.534,64.542,64.527,64.539,12220000.0
2009-11-05 11:57:00,64.534,64.537,64.521,64.532,21250000.0
2009-11-05 11:58:00,64.539,64.543,64.521,64.521,7890000.0
2009-11-05 11:59:00,64.529,64.534,64.508,64.534,16960000.0
2009-11-05 12:00:00,64.539,64.542,64.493,64.493,14080000.0
2009-11-05 12:01:00,64.529,64.53,64.508,64.512,13150000.0
2009-11-05 12:02:00,64.52,64.52,64.502,64.504,11080000.0
2009-11-05 12:03:00,64.501,64.501,64.483,64.487,12020000.0
2009-11-05 12:04:00,64.498,64.498,64.473,64.493,21870000.0
2009-11-05 12:05:00,64.496,64.5,64.472,64.483,15220000.0
2009-11-05 12:06:00,64.483,64.483,64.458,64.468,14640000.0
2009-11-05 12:07:00,64.478,64.478,64.454,64.472,11170000.0
2009-11-05 12:08:00,64.47,64.475,64.468,64.475,9200000.0
2009-11-05 12:09:00,64.48,64.484,64.453,64.453,12020000.0
2009-11-05 12:10:00,64.472,64.483,64.463,64.483,20510000.0
2009-11-05 12:11:00,64.478,64.478,64.456,64.459,14450000.0
2009-11-05 12:12:00,64.481,64.481,64.464,64.465,9950000.0
2009-11-05 12:13:00,64.483,64.483,64.463,64.463,17130000.0
2009-11-05 12:14:00,64.469,64.469,64.457,64.465,10530000.0
2009-11-05 12:15:00,64.466,64.466,64.45,64.46,11700000.0
2009-11-05 12:16:00,64.46,64.472,64.458,64.472,8570000.0
2009-11-05 12:17:00,64.483,64.487,64.47,64.486,17130000.0
2009-11-05 12:18:00,64.485,64.485,64.46,64.481,14270000.0
2009-11-05 12:19:00,64.467,64.496,64.467,64.494,19010000.0
2009-11-05 12:20:00,64.505,64.526,64.489,64.526,14170000.0
2009-11-05 12:21:00,64.542,64.542,64.524,64.534,13410000.0
2009-11-05 12:22:00,64.539,64.539,64.504,64.514,15110000.0
2009-11-05 12:23:00,64.528,64.533,64.505,64.533,15070000.0
2009-11-05 12:24:00,64.519,64.531,64.513,64.527,18310000.0
2009-11-05 12:25:00,64.526,64.532,64.505,64.505,23140000.0
2009-11-05 12:26:00,64.522,64.543,64.509,64.543,12900000.0
2009-11-05 12:27:00,64.559,64.581,64.544,64.569,17510000.0
2009-11-05 12:28:00,64.563,64.563,64.534,64.553,18070000.0
2009-11-05 12:29:00,64.547,64.551,64.531,64.533,11680000.0
2009-11-05 12:30:00,64.552,64.552,64.532,64.549,15860000.0
2009-11-05 12:31:00,64.557,64.557,64.535,64.55,12060000.0
2009-11-05 12:32:00,64.558,64.558,64.541,64.546,13800000.0
2009-11-05 12:33:00,64.564,64.564,64.524,64.524,14680000.0
2009-11-05 12:34:00,64.565,64.574,64.542,64.574,19800000.0
2009-11-05 12:35:00,64.58,64.591,64.569,64.587,15580000.0
2009-11-05 12:36:00,64.595,64.598,64.567,64.598,14090000.0
2009-11-05 12:37:00,64.611,64.611,64.573,64.573,16200000.0
2009-11-05 12:38:00,64.586,64.596,64.576,64.59,14840000.0
2009-11-05 12:39:00,64.569,64.592,64.564,64.592,14500000.0
2009-11-05 12:40:00,64.583,64.6,64.58,64.59,13700000.0
2009-11-05 12:41:00,64.59,64.59,64.565,64.567,16560000.0
2009-11-05 12:42:00,64.579,64.592,64.564,64.592,23180000.0
2009-11-05 12:43:00,64.581,64.592,64.564,64.565,18140000.0
2009-11-05 12:44:00,64.585,64.608,64.577,64.606,17220000.0
2009-11-05 12:45:00,64.586,64.586,64.571,64.583,7940000.0
2009-11-05 12:46:00,64.58,64.597,64.567,64.596,18870000.0
2009-11-05 12:47:00,64.591,64.595,64.578,64.595,12440000.0
2009-11-05 12:48:00,64.582,64.601,64.57,64.601,12060000.0
2009-11-05 12:49:00,64.616,64.62,64.598,64.603,12950000.0
2009-11-05 12:50:00,64.61,64.624,64.596,64.596,21860000.0
2009-11-05 12:51:00,64.617,64.617,64.589,64.601,12440000.0
2009-11-05 12:52:00,64.623,64.63,64.602,64.63,15230000.0
2009-11-05 12:53:00,64.631,64.637,64.612,64.634,16140000.0
2009-11-05 12:54:00,64.643,64.643,64.605,64.605,18610000.0
2009-11-05 12:55:00,64.621,64.63,64.605,64.63,11170000.0
2009-11-05 12:56:00,64.621,64.626,64.603,64.62,14870000.0
2009-11-05 12:57:00,64.648,64.66,64.621,64.66,20890000.0
2009-11-05 12:58:00,64.659,64.659,64.645,64.651,11260000.0
2009-11-05 12:59:00,64.65,64.669,64.636,64.667,15950000.0
2009-11-05 13:00:00,64.668,64.668,64.649,64.663,12070000.0
2009-11-05 13:01:00,64.653,64.683,64.651,64.683,9970000.0
2009-11-05 13:02:00,64.675,64.696,64.67,64.676,18270000.0
2009-11-05 13:03:00,64.687,64.711,64.687,64.711,10180000.0
2009-11-05 13:04:00,64.709,64.718,64.695,64.717,11840000.0
2009-11-05 13:05:00,64.69,64.701,64.68,64.694,13940000.0
2009-11-05 13:06:00,64.7,64.7,64.676,64.678,14290000.0
2009-11-05 13:07:00,64.682,64.682,64.662,64.662,15660000.0
2009-11-05 13:08:00,64.667,64.667,64.646,64.646,9770000.0
2009-11-05 13:09:00,64.675,64.675,64.669,64.669,5630000.0
2009-11-05 13:10:00,64.682,64.686,64.659,64.667,12450000.0
2009-11-05 13:11:00,64.689,64.693,64.667,64.672,11830000.0
2009-11-05 13:12:00,64.682,64.688,64.667,64.688,13000000.0
2009-11-05 13:13:00,64.693,64.693,64.673,64.683,8120000.0
2009-11-05 13:14:00,64.683,64.683,64.663,64.663,16530000.0
2009-11-05 13:15:00,64.666,64.666,64.648,64.657,9620000.0
2009-11-05 13:16:00,64.673,64.673,64.638,64.654,16410000.0
2009-11-05 13:17:00,64.651,64.656,64.64,64.656,16000000.0
2009-11-05 13:18:00,64.661,64.67,64.639,64.659,19600000.0
2009-11-05 13:19:00,64.671,64.671,64.651,64.66,19950000.0
2009-11-05 13:20:00,64.676,64.676,64.642,64.643,17180000.0
2009-11-05 13:21:00,64.661,64.661,64.627,64.645,17270000.0
2009-11-05 13:22:00,64.64,64.64,64.618,64.64,9440000.0
2009-11-05 13:23:00,64.638,64.64,64.628,64.64,8920000.0
2009-11-05 13:24:00,64.64,64.64,64.623,64.626,11310000.0
2009-11-05 13:25:00,64.644,64.644,64.621,64.64,20620000.0
2009-11-05 13:26:00,64.634,64.652,64.633,64.647,15810000.0
2009-11-05 13:27:00,64.646,64.646,64.624,64.634,16370000.0
2009-11-05 13:28:00,64.627,64.652,64.627,64.652,13520000.0
2009-11-05 13:29:00,64.653,64.661,64.64,64.661,9030000.0
2009-11-05 13:30:00,64.67,64.673,64.65,64.661,14130000.0
2009-11-05 13:31:00,64.691,64.693,64.677,64.684,16060000.0
2009-11-05 13:32:00,64.677,64.683,64.66,64.66,13570000.0
2009-11-05 13:33:00,64.677,64.678,64.668,64.668,14640000.0
2009-11-05 13:34:00,64.682,64.682,64.658,64.658,10740000.0
2009-11-05 13:35:00,64.684,64.684,64.664,64.674,13110000.0
2009-11-05 13:36:00,64.674,64.68,64.661,64.68,9020000.0
2009-11-05 13:37:00,64.69,64.691,64.671,64.676,15810000.0
2009-11-05 13:38:00,64.676,64.676,64.64,64.663,13520000.0
2009-11-05 13:39:00,64.676,64.688,64.674,64.688,10520000.0
2009-11-05 13:40:00,64.69,64.693,64.675,64.677,11650000.0
2009-11-05 13:41:00,64.675,64.682,64.666,64.682,14310000.0
2009-11-05 13:42:00,64.681,64.681,64.656,64.676,13030000.0
2009-11-05 13:43:00,64.675,64.675,64.637,64.646,15590000.0
2009-11-05 13:44:00,64.654,64.654,64.634,64.634,11120000.0
2009-11-05 13:45:00,64.651,64.655,64.635,64.635,13150000.0
2009-11-05 13:46:00,64.644,64.651,64.637,64.651,11080000.0
2009-11-05 13:47:00,64.662,64.662,64.631,64.631,11720000.0
2009-11-05 13:48:00,64.645,64.653,64.637,64.653,17240000.0
2009-11-05 13:49:00,64.646,64.648,64.629,64.629,24710000.0
2009-11-05 13:50:00,64.645,64.646,64.634,64.646,15440000.0
2009-11-05 13:51:00,64.641,64.641,64.607,64.609,12960000.0
2009-11-05 13:52:00,64.606,64.616,64.595,64.606,20360000.0
2009-11-05 13:53:00,64.611,64.611,64.596,64.597,9020000.0
2009-11-05 13:54:00,64.605,64.616,64.597,64.616,14690000.0
2009-11-05 13:55:00,64.619,64.624,64.606,64.606,13710000.0
2009-11-05 13:56:00,64.625,64.625,64.602,64.604,17510000.0
2009-11-05 13:57:00,64.63,64.63,64.579,64.597,18400000.0
2009-11-05 13:58:00,64.612,64.616,64.59,64.611,11690000.0
2009-11-05 13:59:00,64.621,64.623,64.598,64.613,11880000.0
2009-11-05 14:00:00,64.608,64.645,64.599,64.643,10710000.0
2009-11-05 14:01:00,64.645,64.65,64.624,64.643,12960000.0
2009-11-05 14:02:00,64.62,64.724,64.616,64.706,20170000.0
2009-11-05 14:03:00,64.74,64.74,64.652,64.652,18070000.0
2009-11-05 14:04:00,64.664,64.706,64.653,64.702,15060000.0
2009-11-05 14:05:00,64.696,64.708,64.684,64.698,17740000.0
2009-11-05 14:06:00,64.693,64.699,64.665,64.665,18410000.0
2009-11-05 14:07:00,64.691,64.712,64.678,64.712,13560000.0
2009-11-05 14:08:00,64.699,64.713,64.683,64.683,16900000.0
2009-11-05 14:09:00,64.692,64.692,64.651,64.684,16390000.0
2009-11-05 14:10:00,64.682,64.682,64.664,64.682,13410000.0
2009-11-05 14:11:00,64.674,64.682,64.644,64.682,15520000.0
2009-11-05 14:12:00,64.68,64.699,64.677,64.699,12960000.0
2009-11-05 14:13:00,64.691,64.692,64.648,64.667,16180000.0
2009-11-05 14:14:00,64.651,64.664,64.637,64.664,18450000.0
2009-11-05 14:15:00,64.672,64.681,64.662,64.679,13000000.0
2009-11-05 14:16:00,64.671,64.69,64.647,64.647,10940000.0
2009-11-05 14:17:00,64.645,64.68,64.645,64.68,10940000.0
2009-11-05 14:18:00,64.69,64.694,64.676,64.684,14800000.0
2009-11-05 14:19:00,64.692,64.703,64.677,64.703,13710000.0
2009-11-05 14:20:00,64.708,64.718,64.694,64.71,14830000.0
2009-11-05 14:21:00,64.706,64.706,64.683,64.688,12090000.0
2009-11-05 14:22:00,64.672,64.692,64.668,64.676,12280000.0
2009-11-05 14:23:00,64.681,64.702,64.677,64.702,13560000.0
2009-11-05 14:24:00,64.69,64.701,64.681,64.688,20840000.0
2009-11-05 14:25:00,64.692,64.709,64.683,64.702,14130000.0
2009-11-05 14:26:00,64.702,64.708,64.69,64.7,15590000.0
2009-11-05 14:27:00,64.7,64.724,64.682,64.72,12660000.0
2009-11-05 14:28:00,64.715,64.723,64.703,64.723,15640000.0
2009-11-05 14:29:00,64.716,64.743,64.705,64.743,12810000.0
2009-11-05 14:30:00,64.732,64.76,64.729,64.759,15440000.0
2009-11-05 14:31:00,64.747,64.765,64.742,64.765,9580000.0
2009-11-05 14:32:00,64.779,64.779,64.735,64.757,113860000.0
2009-11-05 14:33:00,64.765,64.789,64.743,64.766,75180000.0
2009-11-05 14:34:00,64.781,64.789,64.755,64.775,106040000.0
2009-11-05 14:35:00,64.779,64.793,64.769,64.78,128260000.0
2009-11-05 14:36:00,64.785,64.789,64.763,64.789,115400000.0
2009-11-05 14:37:00,64.8,64.801,64.781,64.801,105770000.0
2009-11-05 14:38:00,64.792,64.816,64.773,64.816,66850000.0
2009-11-05 14:39:00,64.808,64.814,64.791,64.795,26000000.0
2009-11-05 14:40:00,64.809,64.817,64.794,64.808,46750000.0
2009-11-05 14:41:00,64.81,64.814,64.774,64.796,103800000.0
2009-11-05 14:42:00,64.795,64.795,64.752,64.752,84300000.0
2009-11-05 14:43:00,64.774,64.775,64.745,64.768,92350000.0
2009-11-05 14:44:00,64.781,64.781,64.745,64.754,103170000.0
2009-11-05 14:45:00,64.769,64.784,64.743,64.769,104070000.0
2009-11-05 14:46:00,64.779,64.79,64.737,64.79,76340000.0
2009-11-05 14:47:00,64.763,64.799,64.754,64.792,96960000.0
2009-11-05 14:48:00,64.803,64.803,64.78,64.78,99080000.0
2009-11-05 14:49:00,64.792,64.792,64.755,64.777,48840000.0
2009-11-05 14:50:00,64.778,64.807,64.77,64.798,123500000.0
2009-11-05 14:51:00,64.797,64.798,64.775,64.798,84740000.0
2009-11-05 14:52:00,64.789,64.797,64.766,64.789,68860000.0
2009-11-05 14:53:00,64.776,64.78,64.748,64.761,104100000.0
2009-11-05 14:54:00,64.783,64.787,64.75,64.775,88700000.0
2009-11-05 14:55:00,64.771,64.771,64.747,64.769,98210000.0
2009-11-05 14:56:00,64.763,64.78,64.737,64.737,109630000.0
2009-11-05 14:57:00,64.748,64.752,64.72,64.738,68710000.0
2009-11-05 14:58:00,64.726,64.737,64.709,64.726,57790000.0
2009-11-05 14:59:00,64.738,64.78,64.707,64.78,67550000.0
2009-11-05 15:00:00,64.761,64.787,64.754,64.776,81850000.0
2009-11-05 15:01:00,64.775,64.78,64.746,64.767,90130000.0
2009-11-05 15:02:00,64.765,64.765,64.744,64.744,74340000.0
2009-11-05 15:03:00,64.764,64.772,64.741,64.767,51500000.0
2009-11-05 15:04:00,64.762,64.771,64.744,64.757,48700000.0
2009-11-05 15:05:00,64.763,64.763,64.74,64.749,100190000.0
2009-11-05 15:06:00,64.774,64.774,64.746,64.751,91530000.0
2009-11-05 15:07:00,64.767,64.771,64.746,64.758,75320000.0
2009-11-05 15:08:00,64.765,64.772,64.745,64.753,45690000.0
2009-11-05 15:09:00,64.763,64.763,64.737,64.756,42980000.0
2009-11-05 15:10:00,64.755,64.755,64.738,64.738,76470000.0
2009-11-05 15:11:00,64.75,64.762,64.743,64.746,124440000.0
2009-11-05 15:12:00,64.761,64.776,64.74,64.74,99230000.0
2009-11-05 15:13:00,64.755,64.771,64.744,64.756,119140000.0
2009-11-05 15:14:00,64.768,64.768,64.711,64.732,89140000.0
2009-11-05 15:15:00,64.718,64.742,64.707,64.726,93190000.0
2009-11-05 15:16:00,64.735,64.735,64.703,64.733,56030000.0
2009-11-05 15:17:00,64.733,64.733,64.701,64.701,96190000.0
2009-11-05 15:18:00,64.72,64.72,64.685,64.713,57880000.0
2009-11-05 15:19:00,64.718,64.748,64.706,64.735,71640000.0
2009-11-05 15:20:00,64.743,64.743,64.706,64.729,60180000.0
2009-11-05 15:21:00,64.734,64.734,64.689,64.727,90220000.0
2009-11-05 15:22:00,64.721,64.721,64.707,64.715,127090000.0
2009-11-05 15:23:00,64.726,64.741,64.707,64.741,140360000.0
2009-11-05 15:24:00,64.743,64.746,64.717,64.741,83800000.0
2009-11-05 15:25:00,64.746,64.769,64.743,64.748,87790000.0
2009-11-05 15:26:00,64.749,64.764,64.738,64.754,125790000.0
2009-11-05 15:27:00,64.76,64.772,64.736,64.747,111910000.0
2009-11-05 15:28:00,64.755,64.763,64.733,64.756,118360000.0
2009-11-05 15:29:00,64.77,64.781,64.754,64.772,66840000.0
2009-11-05 15:30:00,64.803,64.873,64.786,64.858,73570000.0
2009-11-05 15:31:00,64.857,64.864,64.825,64.843,58570000.0
2009-11-05 15:32:00,64.854,64.855,64.824,64.855,146350000.0
2009-11-05 15:33:00,64.85,64.85,64.813,64.829,181830000.0
2009-11-05 15:34:00,64.817,64.836,64.802,64.802,105740000.0
2009-11-05 15:35:00,64.819,64.828,64.787,64.828,68130000.0
2009-11-05 15:36:00,64.817,64.869,64.81,64.85,102440000.0
2009-11-05 15:37:00,64.884,64.903,64.854,64.898,93480000.0
2009-11-05 15:38:00,64.91,64.914,64.865,64.865,80100000.0
2009-11-05 15:39:00,64.88,64.889,64.845,64.845,144710000.0
2009-11-05 15:40:00,64.853,64.875,64.842,64.87,140070000.0
2009-11-05 15:41:00,64.881,64.881,64.851,64.874,94200000.0
2009-11-05 15:42:00,64.875,64.876,64.849,64.86,148980000.0
2009-11-05 15:43:00,64.863,64.883,64.859,64.874,107090000.0
2009-11-05 15:44:00,64.887,64.887,64.844,64.853,85020000.0
2009-11-05 15:45:00,64.853,64.885,64.831,64.863,66550000.0
2009-11-05 15:46:00,64.872,64.872,64.81,64.813,66500000.0
2009-11-05 15:47:00,64.825,64.831,64.786,64.806,115230000.0
2009-11-05 15:48:00,64.812,64.814,64.792,64.811,71690000.0
2009-11-05 15:49:00,64.814,64.855,64.811,64.842,122780000.0
2009-11-05 15:50:00,64.861,64.868,64.812,64.828,50950000.0
2009-11-05 15:51:00,64.833,64.847,64.814,64.847,107310000.0
2009-11-05 15:52:00,64.844,64.848,64.815,64.829,85220000.0
2009-11-05 15:53:00,64.843,64.851,64.821,64.838,103080000.0
2009-11-05 15:54:00,64.847,64.849,64.817,64.841,89660000.0
2009-11-05 15:55:00,64.844,64.844,64.818,64.841,78800000.0
2009-11-05 15:56:00,64.843,64.858,64.82,64.837,78560000.0
2009-11-05 15:57:00,64.863,64.866,64.825,64.825,105730000.0
2009-11-05 15:58:00,64.856,64.861,64.827,64.837,93460000.0
2009-11-05 15:59:00,64.853,64.905,64.853,64.892,94180000.0
2009-11-05 16:00:00,64.915,64.915,64.881,64.908,68840000.0
2009-11-05 16:01:00,64.894,64.925,64.891,64.903,11290000.0
2009-11-05 16:02:00,64.914,64.925,64.889,64.905,108140000.0
2009-11-05 16:03:00,64.926,64.933,64.904,64.927,71160000.0
2009-11-05 16:04:00,64.935,64.948,64.923,64.947,78210000.0
2009-11-05 16:05:00,64.948,64.952,64.927,64.938,99690000.0
2009-11-05 16:06:00,64.942,64.942,64.916,64.916,114290000.0
2009-11-05 16:07:00,64.936,64.953,64.927,64.938,56320000.0
2009-11-05 16:08:00,64.944,64.944,64.923,64.923,103810000.0
2009-11-05 16:09:00,64.944,64.944,64.916,64.935,80960000.0
2009-11-05 16:10:00,64.934,64.934,64.879,64.879,99910000.0
2009-11-05 16:11:00,64.907,64.926,64.887,64.909,96290000.0
2009-11-05 16:12:00,64.906,64.919,64.879,64.901,78800000.0
2009-11-05 16:13:00,64.91,64.91,64.89,64.894,71440000.0
2009-11-05 16:14:00,64.914,64.914,64.883,64.899,72830000.0
2009-11-05 16:15:00,64.906,64.911,64.88,64.88,107000000.0
2009-11-05 16:16:00,64.904,64.904,64.872,64.893,105010000.0
2009-11-05 16:17:00,64.889,64.896,64.876,64.893,114790000.0
2009-11-05 16:18:00,64.902,64.902,64.857,64.869,120750000.0
2009-11-05 16:19:00,64.861,64.873,64.84,64.843,135410000.0
2009-11-05 16:20:00,64.853,64.861,64.836,64.838,78820000.0
2009-11-05 16:21:00,64.854,64.854,64.836,64.852,110410000.0
2009-11-05 16:22:00,64.858,64.87,64.844,64.859,77110000.0
2009-11-05 16:23:00,64.865,64.865,64.843,64.843,71200000.0
2009-11-05 16:24:00,64.857,64.875,64.844,64.875,86490000.0
2009-11-05 16:25:00,64.875,64.881,64.844,64.851,91790000.0
2009-11-05 16:26:00,64.862,64.862,64.844,64.858,68860000.0
2009-11-05 16:27:00,64.854,64.863,64.842,64.852,91290000.0
2009-11-05 16:28:00,64.878,64.89,64.853,64.853,93720000.0
2009-11-05 16:29:00,64.866,64.883,64.857,64.867,56560000.0
2009-11-05 16:30:00,64.874,64.874,64.843,64.861,108990000.0
2009-11-05 16:31:00,64.859,64.863,64.845,64.863,63870000.0
2009-11-05 16:32:00,64.856,64.871,64.845,64.851,81940000.0
2009-11-05 16:33:00,64.863,64.863,64.807,64.828,105650000.0
2009-11-05 16:34:00,64.824,64.83,64.817,64.825,106620000.0
2009-11-05 16:35:00,64.824,64.824,64.785,64.817,75330000.0
2009-11-05 16:36:00,64.828,64.842,64.811,64.82,92470000.0
2009-11-05 16:37:00,64.831,64.831,64.806,64.811,59140000.0
2009-11-05 16:38:00,64.822,64.822,64.777,64.789,96250000.0
2009-11-05 16:39:00,64.797,64.809,64.785,64.801,68640000.0
2009-11-05 16:40:00,64.799,64.805,64.774,64.784,98720000.0
2009-11-05 16:41:00,64.775,64.789,64.77,64.78,105380000.0
2009-11-05 16:42:00,64.806,64.82,64.785,64.815,103460000.0
2009-11-05 16:43:00,64.805,64.818,64.785,64.817,61520000.0
2009-11-05 16:44:00,64.816,64.82,64.783,64.815,48180000.0
2009-11-05 16:45:00,64.805,64.841,64.805,64.841,115610000.0
2009-11-05 16:46:00,64.838,64.869,64.826,64.869,134790000.0
2009-11-05 16:47:00,64.867,64.867,64.827,64.858,87890000.0
2009-11-05 16:48:00,64.862,64.862,64.824,64.858,98370000.0
2009-11-05 16:49:00,64.858,64.871,64.824,64.867,94940000.0
2009-11-05 16:50:00,64.868,64.894,64.849,64.894,112370000.0
2009-11-05 16:51:00,64.902,64.902,64.876,64.895,108770000.0
2009-11-05 16:52:00,64.897,64.91,64.888,64.907,69690000.0
2009-11-05 16:53:00,64.904,64.904,64.88,64.904,51610000.0
2009-11-05 16:54:00,64.908,64.913,64.886,64.893,41650000.0
2009-11-05 16:55:00,64.917,64.917,64.886,64.892,50540000.0
2009-11-05 16:56:00,64.892,64.905,64.881,64.881,76830000.0
2009-11-05 16:57:00,64.899,64.911,64.887,64.903,80230000.0
2009-11-05 16:58:00,64.914,64.927,64.89,64.919,81940000.0
2009-11-05 16:59:00,64.922,64.922,64.886,64.907,68840000.0
2009-11-05 17:00:00,64.913,64.913,64.877,64.894,66300000.0
2009-11-05 17:01:00,64.885,64.891,64.875,64.885,85160000.0
2009-11-05 17:02:00,64.891,64.891,64.862,64.884,74870000.0
2009-11-05 17:03:00,64.883,64.893,64.859,64.893,69400000.0
2009-11-05 17:04:00,64.883,64.891,64.857,64.886,92350000.0
2009-11-05 17:05:00,64.881,64.881,64.846,64.848,62940000.0
2009-11-05 17:06:00,64.846,64.849,64.824,64.843,30660000.0
2009-11-05 17:07:00,64.843,64.849,64.816,64.82,76580000.0
2009-11-05 17:08:00,64.832,64.839,64.809,64.833,75180000.0
2009-11-05 17:09:00,64.834,64.834,64.805,64.807,89060000.0
2009-11-05 17:10:00,64.836,64.844,64.816,64.844,31560000.0
2009-11-05 17:11:00,64.842,64.859,64.818,64.839,103300000.0
2009-11-05 17:12:00,64.843,64.843,64.814,64.828,107400000.0
2009-11-05 17:13:00,64.843,64.849,64.815,64.835,103660000.0
2009-11-05 17:14:00,64.844,64.853,64.824,64.853,58170000.0
2009-11-05 17:15:00,64.857,64.87,64.848,64.866,102030000.0
2009-11-05 17:16:00,64.852,64.855,64.82,64.825,93670000.0
2009-11-05 17:17:00,64.838,64.85,64.826,64.846,68020000.0
2009-11-05 17:18:00,64.854,64.854,64.818,64.834,40100000.0
2009-11-05 17:19:00,64.828,64.84,64.815,64.815,37830000.0
2009-11-05 17:20:00,64.831,64.842,64.819,64.836,30470000.0
2009-11-05 17:21:00,64.846,64.856,64.832,64.856,15440000.0
2009-11-05 17:22:00,64.866,64.873,64.845,64.866,52190000.0
2009-11-05 17:23:00,64.876,64.879,64.852,64.852,44030000.0
2009-11-05 17:24:00,64.889,64.889,64.858,64.874,60760000.0
2009-11-05 17:25:00,64.891,64.898,64.874,64.89,103630000.0
2009-11-05 17:26:00,64.892,64.892,64.873,64.878,48850000.0
2009-11-05 17:27:00,64.892,64.913,64.885,64.904,40760000.0
2009-11-05 17:28:00,64.903,64.903,64.885,64.895,69200000.0
2009-11-05 17:29:00,64.905,64.905,64.872,64.872,56370000.0
2009-11-05 17:30:00,64.896,64.896,64.858,64.877,89250000.0
2009-11-05 17:31:00,64.865,64.87,64.848,64.866,79660000.0
2009-11-05 17:32:00,64.872,64.873,64.855,64.873,107610000.0
2009-11-05 17:33:00,64.874,64.882,64.855,64.878,143610000.0
2009-11-05 17:34:00,64.875,64.887,64.856,64.884,49490000.0
2009-11-05 17:35:00,64.881,64.894,64.855,64.894,42830000.0
2009-11-05 17:36:00,64.896,64.901,64.876,64.901,41200000.0
2009-11-05 17:37:00,64.905,64.918,64.893,64.915,39480000.0
2009-11-05 17:38:00,64.903,64.913,64.883,64.887,41140000.0
2009-11-05 17:39:00,64.915,64.915,64.891,64.901,14400000.0
2009-11-05 17:40:00,64.925,64.934,64.894,64.934,38430000.0
2009-11-05 17:41:00,64.924,64.935,64.894,64.935,74820000.0
2009-11-05 17:42:00,64.912,64.931,64.888,64.902,37210000.0
2009-11-05 17:43:00,64.899,64.918,64.882,64.882,57380000.0
2009-11-05 17:44:00,64.908,64.915,64.886,64.915,36030000.0
2009-11-05 17:45:00,64.909,64.911,64.885,64.906,51090000.0
2009-11-05 17:46:00,64.913,64.915,64.896,64.915,59600000.0
2009-11-05 17:47:00,64.904,64.911,64.883,64.911,89240000.0
2009-11-05 17:48:00,64.919,64.93,64.898,64.912,54790000.0
2009-11-05 17:49:00,64.912,64.912,64.884,64.906,50180000.0
2009-11-05 17:50:00,64.895,64.9,64.882,64.894,42480000.0
2009-11-05 17:51:00,64.901,64.901,64.867,64.877,16960000.0
2009-11-05 17:52:00,64.894,64.894,64.872,64.872,39500000.0
2009-11-05 17:53:00,64.883,64.909,64.877,64.903,106060000.0
2009-11-05 17:54:00,64.901,64.901,64.85,64.85,32730000.0
2009-11-05 17:55:00,64.864,64.864,64.826,64.838,46330000.0
2009-11-05 17:56:00,64.844,64.871,64.828,64.84,108260000.0
2009-11-05 17:57:00,64.858,64.86,64.831,64.857,79540000.0
2009-11-05 17:58:00,64.871,64.884,64.855,64.884,29140000.0
2009-11-05 17:59:00,64.878,64.913,64.859,64.913,37450000.0
2009-11-05 18:00:00,64.897,64.912,64.884,64.884,42590000.0
2009-11-05 18:01:00,64.894,64.902,64.856,64.877,109030000.0
2009-11-05 18:02:00,64.866,64.879,64.845,64.865,86620000.0
2009-11-05 18:03:00,64.868,64.868,64.836,64.868,70210000.0
2009-11-05 18:04:00,64.858,64.872,64.85,64.85,61780000.0
2009-11-05 18:05:00,64.873,64.873,64.857,64.871,57470000.0
2009-11-05 18:06:00,64.88,64.882,64.854,64.854,110200000.0
2009-11-05 18:07:00,64.864,64.88,64.856,64.874,71360000.0
2009-11-05 18:08:00,64.878,64.884,64.855,64.884,81510000.0
2009-11-05 18:09:00,64.882,64.882,64.854,64.858,83820000.0
2009-11-05 18:10:00,64.869,64.87,64.826,64.849,121210000.0
2009-11-05 18:11:00,64.838,64.854,64.817,64.843,95120000.0
2009-11-05 18:12:00,64.847,64.862,64.829,64.851,86180000.0
2009-11-05 18:13:00,64.873,64.875,64.844,64.875,97220000.0
2009-11-05 18:14:00,64.864,64.871,64.847,64.851,71730000.0
2009-11-05 18:15:00,64.853,64.859,64.825,64.859,104900000.0
2009-11-05 18:16:00,64.847,64.853,64.822,64.853,83930000.0
2009-11-05 18:17:00,64.856,64.861,64.842,64.847,69900000.0
2009-11-05 18:18:00,64.862,64.862,64.808,64.834,99550000.0
2009-11-05 18:19:00,64.826,64.841,64.814,64.814,78660000.0
2009-11-05 18:20:00,64.833,64.838,64.814,64.838,86370000.0
2009-11-05 18:21:00,64.839,64.842,64.825,64.838,68880000.0
2009-11-05 18:22:00,64.855,64.855,64.825,64.839,76500000.0
2009-11-05 18:23:00,64.857,64.863,64.843,64.843,78550000.0
2009-11-05 18:24:00,64.869,64.883,64.855,64.869,67200000.0
2009-11-05 18:25:00,64.875,64.884,64.857,64.874,91710000.0
2009-11-05 18:26:00,64.875,64.875,64.843,64.865,104400000.0
2009-11-05 18:27:00,64.863,64.863,64.844,64.851,134040000.0
2009-11-05 18:28:00,64.865,64.865,64.823,64.823,87080000.0
2009-11-05 18:29:00,64.844,64.844,64.812,64.836,70210000.0
2009-11-05 18:30:00,64.835,64.838,64.815,64.815,86170000.0
2009-11-05 18:31:00,64.828,64.844,64.815,64.836,93350000.0
2009-11-05 18:32:00,64.845,64.845,64.812,64.812,73850000.0
2009-11-05 18:33:00,64.834,64.834,64.811,64.811,24450000.0
2009-11-05 18:34:00,64.827,64.842,64.815,64.836,62850000.0
2009-11-05 18:35:00,64.835,64.84,64.812,64.835,56560000.0
2009-11-05 18:36:00,64.843,64.846,64.813,64.846,85690000.0
2009-11-05 18:37:00,64.836,64.85,64.816,64.85,99090000.0
2009-11-05 18:38:00,64.845,64.848,64.821,64.836,100460000.0
2009-11-05 18:39:00,64.851,64.851,64.821,64.821,47370000.0
2009-11-05 18:40:00,64.853,64.853,64.828,64.849,60000000.0
2009-11-05 18:41:00,64.849,64.853,64.82,64.853,91340000.0
2009-11-05 18:42:00,64.853,64.853,64.813,64.813,80640000.0
2009-11-05 18:43:00,64.833,64.833,64.807,64.827,31970000.0
2009-11-05 18:44:00,64.827,64.831,64.808,64.809,79170000.0
2009-11-05 18:45:00,64.825,64.825,64.784,64.825,52830000.0
2009-11-05 18:46:00,64.815,64.822,64.783,64.783,79410000.0
2009-11-05 18:47:00,64.814,64.814,64.784,64.784,70820000.0
2009-11-05 18:48:00,64.825,64.825,64.778,64.789,39290000.0
2009-11-05 18:49:00,64.786,64.794,64.774,64.794,69320000.0
2009-11-05 18:50:00,64.798,64.812,64.785,64.812,68410000.0
2009-11-05 18:51:00,64.809,64.809,64.782,64.801,42920000.0
2009-11-05 18:52:00,64.797,64.806,64.797,64.806,39910000.0
2009-11-05 18:53:00,64.792,64.798,64.75,64.771,93600000.0
2009-11-05 18:54:00,64.774,64.774,64.745,64.771,98760000.0
2009-11-05 18:55:00,64.777,64.786,64.745,64.786,140460000.0
2009-11-05 18:56:00,64.786,64.796,64.773,64.796,79150000.0
2009-11-05 18:57:00,64.794,64.794,64.756,64.768,70750000.0
2009-11-05 18:58:00,64.784,64.79,64.755,64.785,33770000.0
2009-11-05 18:59:00,64.786,64.788,64.747,64.761,37320000.0
2009-11-05 19:00:00,64.764,64.764,64.745,64.764,62970000.0
2009-11-05 19:01:00,64.769,64.783,64.755,64.769,141270000.0
2009-11-05 19:02:00,64.8,64.818,64.788,64.804,69740000.0
2009-11-05 19:03:00,64.815,64.823,64.79,64.823,38680000.0
2009-11-05 19:04:00,64.819,64.825,64.787,64.801,42420000.0
2009-11-05 19:05:00,64.812,64.819,64.8,64.819,23850000.0
2009-11-05 19:06:00,64.801,64.834,64.801,64.81,65870000.0
2009-11-05 19:07:00,64.799,64.807,64.799,64.807,56130000.0
2009-11-05 19:08:00,64.827,64.833,64.811,64.811,110470000.0
2009-11-05 19:09:00,64.844,64.844,64.804,64.828,123060000.0
2009-11-05 19:10:00,64.818,64.821,64.788,64.806,57090000.0
2009-11-05 19:11:00,64.819,64.83,64.815,64.828,124630000.0
2009-11-05 19:12:00,64.835,64.835,64.812,64.812,107160000.0
2009-11-05 19:13:00,64.835,64.835,64.812,64.827,92860000.0
2009-11-05 19:14:00,64.833,64.842,64.806,64.842,53510000.0
2009-11-05 19:15:00,64.849,64.856,64.822,64.837,39130000.0
2009-11-05 19:16:00,64.856,64.864,64.843,64.864,29910000.0
2009-11-05 19:17:00,64.86,64.871,64.846,64.866,50700000.0
2009-11-05 19:18:00,64.874,64.874,64.836,64.857,29710000.0
2009-11-05 19:19:00,64.853,64.857,64.833,64.857,36890000.0
2009-11-05 19:20:00,64.856,64.862,64.843,64.843,50150000.0
2009-11-05 19:21:00,64.865,64.865,64.842,64.849,77090000.0
2009-11-05 19:22:00,64.853,64.872,64.834,64.872,110850000.0
2009-11-05 19:23:00,64.883,64.883,64.855,64.868,65250000.0
2009-11-05 19:24:00,64.864,64.864,64.85,64.85,74510000.0
2009-11-05 19:25:00,64.859,64.875,64.855,64.875,103740000.0
2009-11-05 19:26:00,64.857,64.872,64.849,64.872,116010000.0
2009-11-05 19:27:00,64.901,64.901,64.847,64.853,162140000.0
2009-11-05 19:28:00,64.851,64.852,64.842,64.846,123090000.0
2009-11-05 19:29:00,64.845,64.854,64.841,64.841,112580000.0
2009-11-05 19:30:00,64.883,64.883,64.845,64.845,63890000.0
2009-11-05 19:31:00,64.849,64.856,64.843,64.856,92590000.0
2009-11-05 19:32:00,64.857,64.862,64.846,64.851,70950000.0
2009-11-05 19:33:00,64.872,64.873,64.844,64.851,88770000.0
2009-11-05 19:34:00,64.847,64.854,64.843,64.843,72380000.0
2009-11-05 19:35:00,64.846,64.851,64.83,64.841,46910000.0
2009-11-05 19:36:00,64.865,64.865,64.823,64.84,70100000.0
2009-11-05 19:37:00,64.837,64.842,64.826,64.842,49710000.0
2009-11-05 19:38:00,64.841,64.841,64.823,64.836,12020000.0
2009-11-05 19:39:00,64.871,64.871,64.83,64.843,38320000.0
2009-11-05 19:40:00,64.837,64.845,64.824,64.845,19620000.0
2009-11-05 19:41:00,64.836,64.843,64.816,64.818,67840000.0
2009-11-05 19:42:00,64.853,64.853,64.818,64.837,54940000.0
2009-11-05 19:43:00,64.843,64.843,64.813,64.813,102200000.0
2009-11-05 19:44:00,64.833,64.833,64.812,64.821,134000000.0
2009-11-05 19:45:00,64.838,64.838,64.813,64.813,61540000.0
2009-11-05 19:46:00,64.827,64.833,64.806,64.81,120520000.0
2009-11-05 19:47:00,64.823,64.823,64.802,64.802,95960000.0
2009-11-05 19:48:00,64.836,64.836,64.814,64.832,88630000.0
2009-11-05 19:49:00,64.835,64.835,64.805,64.809,59310000.0
2009-11-05 19:50:00,64.835,64.843,64.817,64.819,46360000.0
2009-11-05 19:51:00,64.851,64.851,64.823,64.843,31230000.0
2009-11-05 19:52:00,64.855,64.857,64.822,64.847,52280000.0
2009-11-05 19:53:00,64.865,64.865,64.832,64.832,32520000.0
2009-11-05 19:54:00,64.853,64.853,64.825,64.83,39330000.0
2009-11-05 19:55:00,64.847,64.861,64.834,64.847,45390000.0
2009-11-05 19:56:00,64.864,64.872,64.846,64.872,80540000.0
2009-11-05 19:57:00,64.868,64.873,64.851,64.867,104250000.0
2009-11-05 19:58:00,64.868,64.875,64.857,64.863,66590000.0
2009-11-05 19:59:00,64.865,64.872,64.854,64.854,75330000.0
2009-11-05 20:00:00,64.866,64.873,64.852,64.852,99490000.0
2009-11-05 20:01:00,64.873,64.873,64.843,64.873,121590000.0
2009-11-05 20:02:00,64.877,64.877,64.85,64.85,151320000.0
2009-11-05 20:03:00,64.883,64.883,64.848,64.848,115830000.0
2009-11-05 20:04:00,64.865,64.872,64.852,64.869,110410000.0
2009-11-05 20:05:00,64.873,64.873,64.856,64.873,60050000.0
2009-11-05 20:06:00,64.881,64.881,64.854,64.854,96730000.0
2009-11-05 20:07:00,64.875,64.875,64.856,64.875,67020000.0
2009-11-05 20:08:00,64.875,64.875,64.851,64.851,78330000.0
2009-11-05 20:09:00,64.874,64.883,64.857,64.883,67840000.0
2009-11-05 20:10:00,64.88,64.914,64.859,64.912,50130000.0
2009-11-05 20:11:00,64.913,64.913,64.883,64.883,60270000.0
2009-11-05 20:12:00,64.892,64.892,64.874,64.88,50330000.0
2009-11-05 20:13:00,64.895,64.895,64.875,64.875,8230000.0
2009-11-05 20:14:00,64.886,64.886,64.871,64.871,81420000.0
2009-11-05 20:15:00,64.891,64.891,64.874,64.874,66290000.0
2009-11-05 20:16:00,64.892,64.902,64.876,64.88,45250000.0
2009-11-05 20:17:00,64.896,64.914,64.887,64.914,59250000.0
2009-11-05 20:18:00,64.916,64.924,64.893,64.92,60900000.0
2009-11-05 20:19:00,64.924,64.926,64.9,64.918,16350000.0
2009-11-05 20:20:00,64.915,64.923,64.888,64.923,66290000.0
2009-11-05 20:21:00,64.922,64.935,64.889,64.935,46490000.0
2009-11-05 20:22:00,64.918,64.928,64.893,64.927,12660000.0
2009-11-05 20:23:00,64.932,64.941,64.922,64.939,31280000.0
2009-11-05 20:24:00,64.946,64.946,64.94,64.94,48440000.0
2009-11-05 20:25:00,64.934,64.935,64.916,64.933,25020000.0
2009-11-05 20:26:00,64.925,64.937,64.916,64.937,36520000.0
2009-11-05 20:27:00,64.946,64.946,64.923,64.923,48770000.0
2009-11-05 20:28:00,64.935,64.943,64.92,64.943,82510000.0
2009-11-05 20:29:00,64.929,64.934,64.899,64.927,105470000.0
2009-11-05 20:30:00,64.925,64.925,64.897,64.913,67730000.0
2009-11-05 20:31:00,64.929,64.929,64.895,64.917,77110000.0
2009-11-05 20:32:00,64.924,64.924,64.898,64.91,99110000.0
2009-11-05 20:33:00,64.922,64.922,64.885,64.905,121390000.0
2009-11-05 20:34:00,64.897,64.898,64.881,64.881,161790000.0
2009-11-05 20:35:00,64.894,64.894,64.869,64.869,120030000.0
2009-11-05 20:36:00,64.892,64.893,64.868,64.879,118260000.0
2009-11-05 20:37:00,64.895,64.895,64.874,64.887,64200000.0
2009-11-05 20:38:00,64.888,64.892,64.874,64.874,100010000.0
2009-11-05 20:39:00,64.904,64.904,64.878,64.884,67920000.0
2009-11-05 20:40:00,64.898,64.904,64.883,64.904,89020000.0
2009-11-05 20:41:00,64.894,64.936,64.894,64.936,70250000.0
2009-11-05 20:42:00,64.935,64.935,64.913,64.928,48590000.0
2009-11-05 20:43:00,64.926,64.937,64.913,64.913,65760000.0
2009-11-05 20:45:00,64.915,64.916,64.915,64.916,3380000.0
2009-11-05 20:46:00,64.926,64.933,64.912,64.933,62300000.0
2009-11-05 20:47:00,64.927,64.934,64.914,64.914,96200000.0
2009-11-05 20:48:00,64.932,64.932,64.911,64.927,68430000.0
2009-11-05 20:49:00,64.936,64.936,64.922,64.922,83110000.0
2009-11-05 20:50:00,64.937,64.942,64.925,64.937,72700000.0
2009-11-05 20:51:00,64.949,64.949,64.916,64.935,39620000.0
2009-11-05 20:52:00,64.928,64.942,64.923,64.927,67540000.0
2009-11-05 20:53:00,64.93,64.936,64.92,64.936,8680000.0
2009-11-05 20:54:00,64.944,64.944,64.918,64.923,105650000.0
2009-11-05 20:55:00,64.931,64.931,64.931,64.931,3380000.0
2009-11-05 20:56:00,64.941,64.948,64.915,64.93,104100000.0
2009-11-05 20:57:00,64.946,64.946,64.921,64.935,125440000.0
2009-11-05 20:58:00,64.939,64.939,64.925,64.939,105170000.0
2009-11-05 20:59:00,64.94,64.94,64.92,64.92,101040000.0
2009-11-05 21:00:00,64.933,64.949,64.919,64.94,67010000.0
2009-11-05 21:02:00,64.939,64.939,64.922,64.924,45700000.0
2009-11-05 21:03:00,64.951,64.951,64.924,64.944,104500000.0
2009-11-05 21:04:00,64.943,64.943,64.919,64.919,80910000.0
2009-11-05 21:05:00,64.943,64.943,64.922,64.922,91610000.0
2009-11-05 21:06:00,64.952,64.952,64.923,64.943,106530000.0
2009-11-05 21:07:00,64.939,64.946,64.918,64.936,101680000.0
2009-11-05 21:08:00,64.936,64.936,64.912,64.912,83980000.0
2009-11-05 21:09:00,64.956,64.956,64.913,64.913,98620000.0
2009-11-05 21:10:00,64.927,64.935,64.917,64.917,97820000.0
2009-11-05 21:11:00,64.928,64.934,64.916,64.934,50140000.0
2009-11-05 21:12:00,64.936,64.937,64.916,64.917,125580000.0
2009-11-05 21:13:00,64.935,64.935,64.913,64.921,83770000.0
2009-11-05 21:14:00,64.937,64.943,64.923,64.923,63660000.0
2009-11-05 21:15:00,64.951,64.951,64.917,64.93,107830000.0
2009-11-05 21:16:00,64.932,64.94,64.922,64.94,102090000.0
2009-11-05 21:17:00,64.942,64.942,64.918,64.918,102220000.0
2009-11-05 21:18:00,64.942,64.942,64.92,64.92,109820000.0
2009-11-05 21:19:00,64.943,64.943,64.918,64.943,76480000.0
2009-11-05 21:20:00,64.943,64.949,64.928,64.943,61690000.0
2009-11-05 21:21:00,64.94,64.94,64.922,64.935,63730000.0
2009-11-05 21:22:00,64.945,64.945,64.92,64.941,79230000.0
2009-11-05 21:23:00,64.947,64.95,64.945,64.947,82600000.0
2009-11-05 21:24:00,64.944,64.944,64.921,64.939,75980000.0
2009-11-05 21:25:00,64.935,64.935,64.923,64.934,50490000.0
2009-11-05 21:26:00,64.935,64.942,64.923,64.936,51030000.0
2009-11-05 21:27:00,64.952,64.952,64.923,64.923,108870000.0
2009-11-05 21:28:00,64.934,64.934,64.913,64.927,91850000.0
2009-11-05 21:29:00,64.932,64.932,64.915,64.92,63620000.0
2009-11-05 21:30:00,64.944,64.944,64.913,64.931,46520000.0
2009-11-05 21:31:00,64.934,64.934,64.91,64.92,50730000.0
2009-11-05 21:32:00,64.932,64.932,64.918,64.918,80030000.0
2009-11-05 21:33:00,64.942,64.942,64.923,64.937,128410000.0
2009-11-05 21:35:00,64.934,64.937,64.92,64.937,118700000.0
2009-11-05 21:36:00,64.942,64.942,64.922,64.936,87860000.0
2009-11-05 21:37:00,64.925,64.933,64.91,64.933,90170000.0
2009-11-05 21:38:00,64.935,64.935,64.912,64.918,60880000.0
2009-11-05 21:39:00,64.932,64.932,64.902,64.918,91310000.0
2009-11-05 21:40:00,64.935,64.935,64.921,64.921,54900000.0
2009-11-05 21:41:00,64.935,64.935,64.913,64.926,71650000.0
2009-11-05 21:42:00,64.933,64.933,64.911,64.925,59750000.0
2009-11-05 21:43:00,64.924,64.93,64.907,64.922,102620000.0
2009-11-05 21:44:00,64.93,64.932,64.912,64.932,126980000.0
2009-11-05 21:45:00,64.94,64.94,64.923,64.923,134980000.0
2009-11-05 21:46:00,64.937,64.937,64.92,64.92,88050000.0
2009-11-05 21:47:00,64.933,64.933,64.911,64.931,90540000.0
2009-11-05 21:48:00,64.942,64.942,64.922,64.935,130660000.0
2009-11-05 21:49:00,64.935,64.95,64.923,64.95,116290000.0
2009-11-05 21:50:00,64.947,64.971,64.938,64.964,117450000.0
2009-11-05 21:51:00,64.986,65.005,64.965,65.005,71560000.0
2009-11-05 21:52:00,65.007,65.021,64.997,65.021,76930000.0
2009-11-05 21:53:00,65.018,65.018,64.988,64.988,59750000.0
2009-11-05 21:54:00,65.008,65.008,64.985,64.991,154460000.0
2009-11-05 21:55:00,65.007,65.007,64.982,64.982,182990000.0
2009-11-05 21:56:00,64.997,65.001,64.981,64.981,105990000.0
2009-11-05 21:57:00,65.003,65.003,64.979,64.987,71340000.0
2009-11-05 21:58:00,64.989,65.01,64.975,65.01,111340000.0
2009-11-05 21:59:00,65.016,65.044,64.993,65.031,85840000.0
2009-11-05 22:00:00,65.05,65.05,65.007,65.018,74580000.0
2009-11-05 22:01:00,65.008,65.029,64.992,65.026,131210000.0
2009-11-05 22:02:00,65.04,65.041,65.016,65.024,142280000.0
2009-11-05 22:03:00,65.062,65.062,65.016,65.016,93700000.0
2009-11-05 22:04:00,65.029,65.056,65.025,65.025,138760000.0
2009-11-05 22:05:00,65.035,65.041,64.996,65.013,109810000.0
2009-11-05 22:06:00,65.013,65.013,64.982,64.983,84140000.0
2009-11-05 22:07:00,64.999,65.005,64.992,64.998,65090000.0
2009-11-05 22:08:00,65.003,65.008,64.99,64.99,62080000.0
2009-11-05 22:09:00,65.029,65.029,64.995,65.004,117880000.0
2009-11-05 22:10:00,64.994,65.0,64.988,64.988,65660000.0
2009-11-05 22:11:00,64.994,65.006,64.99,64.99,115590000.0
2009-11-05 22:12:00,65.014,65.014,64.99,64.997,50830000.0
2009-11-05 22:13:00,65.001,65.003,64.99,64.99,108090000.0
2009-11-05 22:14:00,64.998,65.004,64.991,64.991,87070000.0
2009-11-05 22:15:00,65.015,65.015,64.992,65.009,95620000.0
2009-11-05 22:16:00,64.999,65.002,64.988,64.988,88690000.0
2009-11-05 22:17:00,64.992,65.003,64.987,65.003,83130000.0
2009-11-05 22:18:00,65.024,65.024,64.994,64.994,74100000.0
2009-11-05 22:19:00,65.007,65.02,64.992,65.016,107170000.0
2009-11-05 22:20:00,65.019,65.019,65.001,65.001,90010000.0
2009-11-05 22:21:00,65.031,65.031,65.005,65.018,91860000.0
2009-11-05 22:22:00,65.025,65.025,65.005,65.019,76500000.0
2009-11-05 22:23:00,65.02,65.023,64.992,64.992,12240000.0
2009-11-05 22:24:00,65.016,65.019,65.007,65.007,96640000.0
2009-11-05 22:25:00,65.002,65.004,64.981,64.982,76970000.0
2009-11-05 22:26:00,65.005,65.01,64.992,64.993,81240000.0
2009-11-05 22:27:00,65.025,65.025,64.995,64.995,100900000.0
2009-11-05 22:28:00,65.005,65.011,64.991,65.011,115740000.0
2009-11-05 22:29:00,65.017,65.026,64.996,65.025,54630000.0
2009-11-05 22:30:00,65.04,65.04,65.013,65.013,96750000.0
2009-11-05 22:31:00,65.024,65.03,65.013,65.019,77360000.0
2009-11-05 22:32:00,65.035,65.035,65.017,65.032,94920000.0
2009-11-05 22:33:00,65.044,65.044,65.029,65.031,99420000.0
2009-11-05 22:34:00,65.029,65.032,65.021,65.032,79600000.0
2009-11-05 22:35:00,65.025,65.035,65.008,65.035,71590000.0
2009-11-05 22:36:00,65.035,65.035,65.013,65.033,67100000.0
2009-11-05 22:37:00,65.032,65.032,65.012,65.012,109510000.0
2009-11-05 22:38:00,65.028,65.035,65.015,65.015,100730000.0
2009-11-05 22:39:00,65.044,65.044,65.018,65.018,112370000.0
2009-11-05 22:40:00,65.025,65.034,65.01,65.017,123070000.0
2009-11-05 22:42:00,65.044,65.044,65.016,65.027,67750000.0
2009-11-05 22:43:00,65.016,65.022,65.003,65.009,119000000.0
2009-11-05 22:44:00,65.026,65.029,65.008,65.015,74830000.0
2009-11-05 22:45:00,65.032,65.032,65.004,65.025,71090000.0
2009-11-05 22:46:00,65.017,65.022,65.004,65.004,89520000.0
2009-11-05 22:47:00,65.014,65.019,64.997,64.997,108850000.0
2009-11-05 22:48:00,65.033,65.033,65.003,65.003,70080000.0
2009-11-05 22:49:00,65.018,65.024,65.001,65.001,89380000.0
2009-11-05 22:50:00,65.027,65.027,65.007,65.026,82120000.0
2009-11-05 22:51:00,65.032,65.032,65.006,65.026,56760000.0
2009-11-05 22:53:00,65.029,65.029,65.025,65.027,66260000.0
2009-11-05 22:54:00,65.043,65.043,65.012,65.012,78520000.0
2009-11-05 22:55:00,65.036,65.04,65.009,65.009,107340000.0
2009-11-05 22:56:00,65.032,65.032,65.004,65.018,103290000.0
2009-11-05 22:57:00,65.034,65.034,65.003,65.003,73050000.0
2009-11-05 22:58:00,65.027,65.032,65.006,65.014,93310000.0
2009-11-05 22:59:00,65.031,65.031,65.005,65.005,51520000.0
2009-11-05 23:00:00,65.021,65.021,64.991,64.991,94180000.0
2009-11-05 23:01:00,65.015,65.025,64.996,65.011,67210000.0
2009-11-05 23:02:00,65.017,65.017,64.991,64.991,104420000.0
2009-11-05 23:03:00,65.009,65.011,64.991,64.993,93390000.0
2009-11-05 23:04:00,64.995,65.003,64.985,64.989,106480000.0
2009-11-05 23:05:00,65.006,65.006,64.99,64.99,56110000.0
2009-11-05 23:06:00,65.012,65.012,64.986,64.99,48720000.0
2009-11-05 23:07:00,65.005,65.005,64.984,65.003,116600000.0
2009-11-05 23:08:00,65.004,65.004,64.98,64.99,142690000.0
2009-11-05 23:09:00,65.006,65.006,64.99,64.99,94220000.0
2009-11-05 23:10:00,64.995,64.995,64.984,64.984,100630000.0
2009-11-05 23:11:00,64.998,65.006,64.984,64.998,101340000.0
2009-11-05 23:12:00,64.998,65.003,64.983,65.003,108530000.0
2009-11-05 23:13:00,64.997,65.037,64.997,65.036,106380000.0
2009-11-05 23:14:00,65.039,65.05,65.001,65.014,72200000.0
2009-11-05 23:15:00,65.054,65.054,64.993,64.993,45950000.0
2009-11-05 23:16:00,64.997,64.997,64.991,64.991,46040000.0
2009-11-05 23:17:00,65.01,65.024,64.997,65.009,53680000.0
2009-11-05 23:18:00,65.024,65.024,64.994,64.994,86650000.0
2009-11-05 23:19:00,65.0,65.015,64.993,65.015,81570000.0
2009-11-05 23:20:00,65.004,65.014,64.993,65.014,70520000.0
2009-11-05 23:21:00,65.023,65.023,64.992,64.992,69020000.0
2009-11-05 23:22:00,65.006,65.014,64.99,65.0,63110000.0
2009-11-05 23:23:00,65.013,65.014,65.0,65.0,89180000.0
2009-11-05 23:24:00,65.025,65.025,65.002,65.002,86490000.0
2009-11-05 23:25:00,65.014,65.014,64.993,65.004,66750000.0
2009-11-05 23:26:00,65.002,65.002,64.99,64.999,88610000.0
2009-11-05 23:27:00,65.001,65.001,64.983,64.988,62210000.0
2009-11-05 23:28:00,64.997,65.003,64.991,64.991,33540000.0
2009-11-05 23:29:00,64.997,65.014,64.994,64.995,76830000.0
2009-11-05 23:30:00,65.034,65.034,64.995,65.017,64220000.0
2009-11-05 23:31:00,65.028,65.031,65.023,65.027,86210000.0
2009-11-05 23:32:00,65.013,65.015,65.0,65.0,35600000.0
2009-11-05 23:33:00,65.034,65.034,65.003,65.003,105710000.0
2009-11-05 23:34:00,65.016,65.016,65.001,65.014,112230000.0
2009-11-05 23:35:00,65.013,65.016,64.999,64.999,105040000.0
2009-11-05 23:36:00,65.023,65.024,65.017,65.017,59390000.0
2009-11-05 23:37:00,64.998,65.013,64.994,65.013,95890000.0
2009-11-05 23:38:00,64.997,65.006,64.991,65.006,94860000.0
2009-11-05 23:39:00,65.025,65.026,65.019,65.019,68130000.0
2009-11-05 23:40:00,64.997,65.002,64.98,64.98,44850000.0
2009-11-05 23:41:00,64.993,64.993,64.966,64.987,37220000.0
2009-11-05 23:42:00,64.996,64.996,64.983,64.988,30140000.0
2009-11-05 23:43:00,64.994,65.011,64.989,65.009,14470000.0
2009-11-05 23:44:00,65.006,65.006,64.987,64.991,51520000.0
2009-11-05 23:45:00,64.996,64.996,64.968,64.986,45250000.0
2009-11-05 23:46:00,64.994,64.994,64.964,64.978,62910000.0
2009-11-05 23:47:00,64.968,64.974,64.954,64.974,104450000.0
2009-11-05 23:48:00,64.99,64.998,64.956,64.971,50710000.0
2009-11-05 23:49:00,64.964,64.973,64.953,64.973,39560000.0
2009-11-05 23:50:00,64.97,64.99,64.963,64.979,64780000.0
2009-11-05 23:51:00,64.996,64.996,64.979,64.979,51560000.0
2009-11-05 23:52:00,64.999,64.999,64.98,64.98,102760000.0
2009-11-05 23:53:00,64.985,64.99,64.964,64.977,72630000.0
2009-11-05 23:54:00,65.003,65.003,64.964,64.975,107820000.0
2009-11-05 23:55:00,64.976,64.976,64.969,64.97,143530000.0
2009-11-05 23:56:00,64.983,64.983,64.968,64.968,50530000.0
2009-11-05 23:57:00,65.002,65.002,64.971,64.971,46350000.0
2009-11-05 23:58:00,64.983,64.983,64.954,64.974,42910000.0
2009-11-05 23:59:00,64.974,64.981,64.953,64.953,42530000.0
2009-11-06 00:00:00,64.975,64.978,64.956,64.973,46260000.0
2009-11-06 00:01:00,64.988,64.989,64.97,64.977,15110000.0
2009-11-06 00:02:00,64.983,64.983,64.962,64.966,32070000.0
2009-11-06 00:03:00,64.99,64.995,64.964,64.995,68150000.0
2009-11-06 00:04:00,65.001,65.015,64.995,65.015,31010000.0
2009-11-06 00:05:00,65.004,65.01,64.986,65.007,63680000.0
2009-11-06 00:06:00,65.015,65.015,64.996,65.007,35590000.0
2009-11-06 00:07:00,65.007,65.007,64.983,64.983,50850000.0
2009-11-06 00:08:00,64.978,64.991,64.973,64.973,60120000.0
2009-11-06 00:09:00,64.979,64.994,64.979,64.982,89920000.0
2009-11-06 00:10:00,64.989,64.992,64.969,64.969,55920000.0
2009-11-06 00:11:00,64.982,65.011,64.972,65.0,49690000.0
2009-11-06 00:12:00,64.979,64.985,64.977,64.977,39060000.0
2009-11-06 00:13:00,64.983,64.983,64.976,64.976,20480000.0
2009-11-06 00:14:00,64.988,65.0,64.985,64.992,43030000.0
2009-11-06 00:15:00,65.015,65.015,64.993,64.993,103520000.0
2009-11-06 00:16:00,64.998,65.004,64.984,65.004,32430000.0
2009-11-06 00:17:00,64.997,64.997,64.99,64.991,44380000.0
2009-11-06 00:18:00,65.016,65.016,64.986,64.997,104460000.0
2009-11-06 00:19:00,64.987,64.987,64.978,64.978,88200000.0
2009-11-06 00:20:00,64.991,65.003,64.985,64.996,24690000.0
2009-11-06 00:21:00,64.982,64.987,64.98,64.98,36840000.0
2009-11-06 00:22:00,64.986,64.986,64.981,64.981,45050000.0
2009-11-06 00:23:00,64.987,64.987,64.979,64.979,110420000.0
2009-11-06 00:24:00,65.017,65.017,64.962,64.962,89790000.0
2009-11-06 00:25:00,64.968,64.993,64.964,64.978,77590000.0
2009-11-06 00:26:00,64.97,64.976,64.967,64.967,57560000.0
2009-11-06 00:27:00,65.001,65.005,64.981,64.981,55170000.0
2009-11-06 00:28:00,64.969,64.991,64.969,64.984,110140000.0
2009-11-06 00:29:00,64.994,64.994,64.989,64.991,72220000.0
2009-11-06 00:30:00,64.966,64.968,64.959,64.967,79070000.0
2009-11-06 00:31:00,64.996,64.999,64.989,64.989,90050000.0
2009-11-06 00:33:00,65.006,65.006,64.998,64.999,94970000.0
2009-11-06 00:34:00,64.97,64.992,64.965,64.992,90630000.0
2009-11-06 00:35:00,64.97,64.983,64.961,64.961,100950000.0
2009-11-06 00:36:00,65.001,65.001,64.961,64.961,77800000.0
2009-11-06 00:37:00,64.965,64.966,64.962,64.962,101330000.0
2009-11-06 00:38:00,64.971,64.995,64.962,64.981,84610000.0
2009-11-06 00:39:00,64.967,64.968,64.96,64.96,69770000.0
2009-11-06 00:40:00,64.97,64.982,64.964,64.973,98920000.0
2009-11-06 00:41:00,64.983,64.984,64.964,64.984,82460000.0
2009-11-06 00:42:00,64.991,64.991,64.942,64.987,77540000.0
2009-11-06 00:43:00,64.968,64.968,64.961,64.961,68560000.0
2009-11-06 00:44:00,64.966,64.97,64.961,64.962,80830000.0
2009-11-06 00:45:00,64.975,64.975,64.962,64.962,85630000.0
2009-11-06 00:46:00,64.969,64.969,64.962,64.962,64100000.0
2009-11-06 00:47:00,64.967,64.967,64.961,64.961,91990000.0
2009-11-06 00:48:00,64.996,64.996,64.96,64.96,99830000.0
2009-11-06 00:49:00,64.966,64.969,64.959,64.959,128340000.0
2009-11-06 00:50:00,64.971,64.984,64.961,64.978,93200000.0
2009-11-06 00:51:00,64.968,64.973,64.96,64.96,81390000.0
2009-11-06 00:52:00,64.977,64.98,64.977,64.978,90390000.0
2009-11-06 00:53:00,64.968,64.976,64.959,64.976,94090000.0
2009-11-06 00:54:00,64.964,64.964,64.951,64.951,82770000.0
2009-11-06 00:55:00,64.957,64.965,64.952,64.965,25800000.0
2009-11-06 00:56:00,64.969,64.99,64.959,64.99,64540000.0
2009-11-06 00:57:00,64.985,64.985,64.962,64.962,59360000.0
2009-11-06 00:58:00,64.976,64.977,64.971,64.971,91000000.0
2009-11-06 00:59:00,64.967,64.967,64.958,64.966,93940000.0
2009-11-06 01:00:00,64.982,64.982,64.952,64.966,107020000.0
2009-11-06 01:01:00,64.973,64.973,64.955,64.971,45650000.0
2009-11-06 01:02:00,64.979,64.993,64.973,64.984,58800000.0
2009-11-06 01:03:00,64.958,64.973,64.949,64.966,98720000.0
2009-11-06 01:04:00,64.968,64.977,64.963,64.977,77390000.0
2009-11-06 01:05:00,64.967,64.967,64.96,64.962,34630000.0
2009-11-06 01:06:00,64.975,64.975,64.961,64.961,83480000.0
2009-11-06 01:07:00,64.967,64.968,64.96,64.96,49130000.0
2009-11-06 01:08:00,64.966,64.966,64.959,64.959,79610000.0
2009-11-06 01:09:00,64.983,64.983,64.955,64.975,79700000.0
2009-11-06 01:10:00,64.969,64.973,64.958,64.958,35510000.0
2009-11-06 01:11:00,64.968,64.985,64.962,64.978,61760000.0
2009-11-06 01:12:00,64.984,64.984,64.964,64.968,62100000.0
2009-11-06 01:13:00,64.975,64.975,64.965,64.965,38260000.0
2009-11-06 01:14:00,64.973,64.974,64.967,64.97,45710000.0
2009-11-06 01:15:00,64.991,64.991,64.965,64.972,89620000.0
2009-11-06 01:16:00,64.987,64.987,64.972,64.972,103290000.0
2009-11-06 01:17:00,64.993,65.013,64.979,65.013,143260000.0
2009-11-06 01:18:00,65.001,65.001,64.974,64.974,79870000.0
2009-11-06 01:19:00,64.99,64.993,64.981,64.988,71680000.0
2009-11-06 01:20:00,64.991,65.009,64.976,64.976,31780000.0
2009-11-06 01:21:00,65.005,65.005,64.978,64.989,46240000.0
2009-11-06 01:22:00,65.004,65.004,64.985,65.003,56460000.0
2009-11-06 01:23:00,65.011,65.018,64.999,65.015,135170000.0
2009-11-06 01:24:00,65.031,65.031,65.002,65.018,59100000.0
2009-11-06 01:25:00,65.015,65.015,65.005,65.015,40460000.0
2009-11-06 01:26:00,65.007,65.017,64.994,65.013,42010000.0
2009-11-06 01:27:00,65.012,65.02,65.006,65.011,19340000.0
2009-11-06 01:28:00,65.014,65.022,64.994,65.022,70490000.0
2009-11-06 01:29:00,65.016,65.03,65.009,65.012,58950000.0
2009-11-06 01:30:00,65.025,65.025,65.005,65.022,17960000.0
2009-11-06 01:31:00,65.017,65.03,65.003,65.027,124920000.0
2009-11-06 01:32:00,65.017,65.021,65.004,65.018,66040000.0
2009-11-06 01:33:00,65.036,65.036,65.007,65.01,116000000.0
2009-11-06 01:34:00,65.03,65.048,65.005,65.021,105900000.0
2009-11-06 01:35:00,65.035,65.04,65.002,65.027,99660000.0
2009-11-06 01:36:00,65.03,65.03,64.996,64.996,64380000.0
2009-11-06 01:37:00,65.021,65.021,64.991,64.991,40450000.0
2009-11-06 01:38:00,65.013,65.018,64.995,65.015,31040000.0
2009-11-06 01:39:00,65.014,65.016,64.993,65.016,47760000.0
2009-11-06 01:40:00,65.014,65.014,64.991,64.991,29380000.0
2009-11-06 01:41:00,65.013,65.013,64.993,64.993,41870000.0
2009-11-06 01:42:00,65.014,65.014,64.966,64.994,49930000.0
2009-11-06 01:43:00,65.005,65.005,64.98,64.994,78860000.0
2009-11-06 01:44:00,64.994,65.002,64.981,64.981,111720000.0
2009-11-06 01:45:00,64.994,64.994,64.966,64.993,71750000.0
2009-11-06 01:46:00,64.987,65.002,64.973,65.002,75380000.0
2009-11-06 01:47:00,64.997,64.997,64.983,64.995,100460000.0
2009-11-06 01:48:00,64.997,64.997,64.967,64.977,118060000.0
2009-11-06 01:49:00,64.997,64.997,64.979,64.979,161350000.0
2009-11-06 01:50:00,64.994,65.0,64.978,64.978,110760000.0
2009-11-06 01:51:00,65.003,65.005,64.982,65.005,114910000.0
2009-11-06 01:52:00,65.004,65.004,64.982,64.997,59500000.0
2009-11-06 01:53:00,64.999,65.0,64.983,64.983,105080000.0
2009-11-06 01:54:00,65.005,65.006,64.985,65.006,70700000.0
2009-11-06 01:55:00,65.006,65.016,64.998,65.007,82620000.0
2009-11-06 01:56:00,65.006,65.012,64.993,64.993,75330000.0
2009-11-06 01:57:00,65.017,65.023,64.991,65.008,48040000.0
2009-11-06 01:58:00,65.015,65.015,64.991,64.991,70550000.0
2009-11-06 02:01:00,65.015,65.015,64.984,64.984,57000000.0
2009-11-06 02:02:00,65.005,65.005,64.984,64.984,73150000.0
2009-11-06 02:03:00,65.002,65.002,64.939,64.939,61480000.0
2009-11-06 02:04:00,64.967,64.967,64.933,64.933,42710000.0
2009-11-06 02:05:00,64.955,64.965,64.932,64.965,57180000.0
2009-11-06 02:06:00,64.955,64.975,64.936,64.975,46060000.0
2009-11-06 02:07:00,64.979,64.979,64.955,64.959,9960000.0
2009-11-06 02:09:00,64.989,64.989,64.954,64.954,67080000.0
2009-11-06 02:10:00,64.983,64.983,64.955,64.976,38350000.0
2009-11-06 02:11:00,64.967,64.973,64.952,64.952,37290000.0
2009-11-06 02:12:00,64.982,64.982,64.955,64.961,18410000.0
2009-11-06 02:13:00,64.991,64.991,64.954,64.954,64720000.0
2009-11-06 02:14:00,64.978,64.982,64.954,64.975,50650000.0
2009-11-06 02:15:00,64.984,64.984,64.96,64.96,102550000.0
2009-11-06 02:16:00,64.98,64.98,64.953,64.953,127060000.0
2009-11-06 02:17:00,64.974,64.974,64.956,64.967,63060000.0
2009-11-06 02:18:00,64.971,64.971,64.936,64.941,115220000.0
2009-11-06 02:19:00,64.957,64.965,64.935,64.965,96940000.0
2009-11-06 02:20:00,64.967,64.967,64.935,64.957,95030000.0
2009-11-06 02:21:00,64.96,64.96,64.926,64.956,57400000.0
2009-11-06 02:22:00,64.945,64.961,64.924,64.931,37630000.0
2009-11-06 02:23:00,64.956,64.966,64.929,64.957,32700000.0
2009-11-06 02:24:00,64.961,64.961,64.923,64.923,48250000.0
2009-11-06 02:25:00,64.939,64.943,64.926,64.939,25180000.0
2009-11-06 02:26:00,64.939,64.942,64.912,64.912,33850000.0
2009-11-06 02:27:00,64.943,64.943,64.917,64.938,52470000.0
2009-11-06 02:28:00,64.937,64.941,64.915,64.92,74380000.0
2009-11-06 02:29:00,64.925,64.935,64.909,64.935,110330000.0
2009-11-06 02:30:00,64.938,64.954,64.92,64.954,63170000.0
2009-11-06 02:31:00,64.956,64.958,64.93,64.931,72660000.0
2009-11-06 02:32:00,64.958,64.961,64.927,64.947,103250000.0
2009-11-06 02:33:00,64.96,64.97,64.925,64.946,108910000.0
2009-11-06 02:34:00,64.965,64.965,64.943,64.963,157140000.0
2009-11-06 02:35:00,64.964,64.97,64.95,64.95,112650000.0
2009-11-06 02:36:00,64.964,64.965,64.951,64.951,103320000.0
2009-11-06 02:37:00,64.975,64.975,64.953,64.966,61830000.0
2009-11-06 02:38:00,64.976,64.976,64.951,64.951,89590000.0
2009-11-06 02:39:00,64.98,64.985,64.959,64.985,67430000.0
2009-11-06 02:40:00,64.988,64.997,64.958,64.972,85320000.0
2009-11-06 02:41:00,65.001,65.001,64.967,64.975,71340000.0
2009-11-06 02:42:00,64.996,65.003,64.969,65.003,42740000.0
2009-11-06 02:43:00,64.994,64.998,64.968,64.97,61620000.0
2009-11-06 02:44:00,64.987,65.001,64.966,64.989,55930000.0
2009-11-06 02:45:00,64.989,64.989,64.955,64.975,16980000.0
2009-11-06 02:46:00,64.974,64.974,64.927,64.958,48930000.0
2009-11-06 02:47:00,64.95,64.967,64.928,64.949,74800000.0
2009-11-06 02:48:00,64.974,64.979,64.943,64.96,51140000.0
2009-11-06 02:49:00,64.979,64.983,64.964,64.964,12290000.0
2009-11-06 02:50:00,64.982,64.982,64.958,64.976,57870000.0
2009-11-06 02:51:00,64.974,64.981,64.958,64.975,99130000.0
2009-11-06 02:52:00,64.984,64.984,64.944,64.951,66010000.0
2009-11-06 02:53:00,64.985,64.985,64.938,64.957,81920000.0
2009-11-06 02:54:00,64.945,64.956,64.925,64.925,66740000.0
2009-11-06 02:55:00,64.94,64.96,64.925,64.956,46070000.0
2009-11-06 02:56:00,64.955,64.96,64.927,64.938,69970000.0
2009-11-06 02:57:00,64.962,64.964,64.937,64.964,53410000.0
2009-11-06 02:58:00,64.951,64.951,64.933,64.933,6390000.0
2009-11-06 02:59:00,64.965,64.965,64.936,64.965,71960000.0
2009-11-06 03:00:00,64.971,64.991,64.955,64.985,46240000.0
2009-11-06 03:01:00,64.996,65.001,64.97,64.994,67110000.0
2009-11-06 03:02:00,65.004,65.004,64.976,65.004,50050000.0
2009-11-06 03:03:00,65.0,65.001,64.961,64.975,18770000.0
2009-11-06 03:04:00,64.976,64.976,64.952,64.97,10000000.0
2009-11-06 03:05:00,64.977,64.995,64.957,64.995,52640000.0
2009-11-06 03:06:00,65.001,65.001,64.973,64.973,15830000.0
2009-11-06 03:07:00,64.997,65.004,64.976,65.004,48100000.0
2009-11-06 03:08:00,64.996,64.998,64.972,64.993,64910000.0
2009-11-06 03:09:00,65.006,65.017,64.984,65.017,49550000.0
2009-11-06 03:10:00,65.013,65.016,64.989,64.989,8490000.0
2009-11-06 03:11:00,65.003,65.013,64.988,65.013,104670000.0
2009-11-06 03:12:00,65.005,65.01,64.988,64.99,65610000.0
2009-11-06 03:13:00,65.011,65.011,64.973,64.987,77850000.0
2009-11-06 03:14:00,65.004,65.004,64.982,64.982,103580000.0
2009-11-06 03:15:00,65.001,65.003,64.972,65.003,118490000.0
2009-11-06 03:16:00,65.005,65.016,64.984,65.016,152590000.0
2009-11-06 03:17:00,65.017,65.031,64.999,65.02,117150000.0
2009-11-06 03:18:00,65.014,65.019,64.997,65.016,115280000.0
2009-11-06 03:19:00,65.004,65.01,64.989,64.998,58270000.0
2009-11-06 03:20:00,65.019,65.03,65.003,65.017,94580000.0
2009-11-06 03:21:00,65.025,65.025,64.997,65.017,65750000.0
2009-11-06 03:22:00,65.016,65.021,64.997,65.002,86690000.0
2009-11-06 03:23:00,65.013,65.019,64.992,65.003,73950000.0
2009-11-06 03:24:00,65.043,65.056,65.013,65.038,48180000.0
2009-11-06 03:25:00,65.063,65.063,65.036,65.054,58810000.0
2009-11-06 03:26:00,65.055,65.055,65.032,65.055,47250000.0
2009-11-06 03:27:00,65.05,65.057,65.04,65.051,13900000.0
2009-11-06 03:28:00,65.053,65.053,65.026,65.031,31980000.0
2009-11-06 03:29:00,65.046,65.056,65.032,65.056,46610000.0
2009-11-06 03:30:00,65.045,65.052,65.025,65.029,79230000.0
2009-11-06 03:31:00,65.043,65.05,65.026,65.032,107160000.0
2009-11-06 03:32:00,65.044,65.05,65.026,65.045,73130000.0
2009-11-06 03:33:00,65.034,65.039,65.004,65.028,71700000.0
2009-11-06 03:34:00,65.024,65.024,64.977,65.004,94380000.0
2009-11-06 03:35:00,65.002,65.002,64.959,64.978,117610000.0
2009-11-06 03:36:00,64.968,64.97,64.952,64.952,159090000.0
2009-11-06 03:37:00,64.973,64.973,64.937,64.952,116970000.0
2009-11-06 03:38:00,64.949,64.949,64.919,64.946,111150000.0
2009-11-06 03:39:00,64.941,64.958,64.927,64.95,59730000.0
2009-11-06 03:40:00,64.965,64.97,64.94,64.964,102220000.0
2009-11-06 03:41:00,64.957,64.964,64.935,64.964,67850000.0
2009-11-06 03:42:00,64.955,64.96,64.929,64.959,82850000.0
2009-11-06 03:43:00,64.951,64.957,64.932,64.957,66760000.0
2009-11-06 03:44:00,64.955,64.958,64.924,64.948,48070000.0
2009-11-06 03:45:00,64.943,64.952,64.926,64.946,64630000.0
2009-11-06 03:46:00,64.952,64.952,64.933,64.933,55080000.0
2009-11-06 03:47:00,64.95,64.95,64.93,64.944,12030000.0
2009-11-06 03:48:00,64.938,64.951,64.918,64.918,117970000.0
2009-11-06 03:49:00,64.948,64.948,64.905,64.935,113340000.0
2009-11-06 03:50:00,64.937,64.94,64.915,64.935,65000000.0
2009-11-06 03:51:00,64.943,64.943,64.903,64.943,96580000.0
2009-11-06 03:52:00,64.935,64.939,64.906,64.906,73890000.0
2009-11-06 03:53:00,64.932,64.932,64.892,64.892,78580000.0
2009-11-06 03:54:00,64.924,64.939,64.896,64.918,78700000.0
2009-11-06 03:55:00,64.94,64.941,64.917,64.921,43030000.0
2009-11-06 03:56:00,64.955,64.959,64.926,64.952,69790000.0
2009-11-06 03:57:00,64.957,64.962,64.938,64.94,55260000.0
2009-11-06 03:58:00,64.959,64.965,64.946,64.965,8460000.0
2009-11-06 03:59:00,64.962,64.962,64.924,64.924,78150000.0
2009-11-06 04:00:00,64.953,64.957,64.922,64.957,111370000.0
2009-11-06 04:01:00,64.945,64.951,64.926,64.926,65270000.0
2009-11-06 04:02:00,64.944,64.96,64.924,64.946,71840000.0
2009-11-06 04:03:00,64.965,64.965,64.952,64.952,107000000.0
2009-11-06 04:04:00,64.956,64.977,64.933,64.976,120170000.0
2009-11-06 04:05:00,64.971,64.971,64.938,64.965,162900000.0
2009-11-06 04:06:00,64.967,64.971,64.954,64.963,113390000.0
2009-11-06 04:07:00,64.973,64.978,64.956,64.977,109150000.0
2009-11-06 04:08:00,64.982,64.982,64.955,64.968,56630000.0
2009-11-06 04:09:00,64.963,64.963,64.944,64.944,92650000.0
2009-11-06 04:10:00,64.964,64.966,64.945,64.966,67470000.0
2009-11-06 04:11:00,64.948,64.963,64.942,64.957,88970000.0
2009-11-06 04:12:00,64.964,64.964,64.933,64.958,69870000.0
2009-11-06 04:13:00,64.957,64.957,64.923,64.93,43810000.0
2009-11-06 04:14:00,64.953,64.955,64.924,64.955,60520000.0
2009-11-06 04:15:00,64.955,64.961,64.937,64.958,52070000.0
2009-11-06 04:16:00,64.952,64.957,64.94,64.94,17710000.0
2009-11-06 04:17:00,64.964,64.964,64.937,64.956,98730000.0
2009-11-06 04:18:00,64.942,64.952,64.923,64.923,69890000.0
2009-11-06 04:19:00,64.94,64.951,64.927,64.946,44950000.0
2009-11-06 04:20:00,64.943,64.943,64.905,64.933,64830000.0
2009-11-06 04:21:00,64.935,64.937,64.931,64.931,47390000.0
2009-11-06 04:22:00,64.931,64.931,64.917,64.931,9810000.0
2009-11-06 04:23:00,64.924,64.932,64.906,64.932,77670000.0
2009-11-06 04:24:00,64.925,64.936,64.923,64.936,71100000.0
2009-11-06 04:25:00,64.936,64.941,64.914,64.914,81980000.0
2009-11-06 04:26:00,64.928,64.943,64.916,64.939,72120000.0
2009-11-06 04:27:00,64.938,64.943,64.912,64.937,76740000.0
2009-11-06 04:28:00,64.947,64.948,64.941,64.948,68510000.0
2009-11-06 04:29:00,64.944,64.949,64.929,64.947,88900000.0
2009-11-06 04:30:00,64.93,64.943,64.913,64.918,101380000.0
2009-11-06 04:31:00,64.946,64.949,64.926,64.946,127700000.0
2009-11-06 04:32:00,64.953,64.953,64.928,64.946,87420000.0
2009-11-06 04:33:00,64.957,64.96,64.936,64.954,71860000.0
2009-11-06 04:34:00,64.965,64.969,64.937,64.949,93610000.0
2009-11-06 04:35:00,64.953,64.953,64.936,64.946,90530000.0
2009-11-06 04:36:00,64.942,64.954,64.934,64.954,69950000.0
2009-11-06 04:37:00,64.956,64.978,64.94,64.976,20110000.0
2009-11-06 04:38:00,64.968,64.974,64.955,64.968,69920000.0
2009-11-06 04:39:00,64.974,64.974,64.952,64.966,57440000.0
2009-11-06 04:40:00,64.966,64.973,64.953,64.953,91350000.0
2009-11-06 04:41:00,64.974,64.984,64.955,64.976,91650000.0
2009-11-06 04:42:00,64.977,64.979,64.963,64.963,103560000.0
2009-11-06 04:43:00,64.985,64.987,64.958,64.975,44920000.0
2009-11-06 04:44:00,64.974,64.98,64.953,64.953,59350000.0
2009-11-06 04:45:00,64.976,64.979,64.955,64.974,87640000.0
2009-11-06 04:46:00,64.962,64.962,64.936,64.957,70460000.0
2009-11-06 04:47:00,64.949,64.963,64.928,64.949,35400000.0
2009-11-06 04:48:00,64.964,64.964,64.938,64.964,79300000.0
2009-11-06 04:49:00,64.958,64.974,64.954,64.974,53070000.0
2009-11-06 04:50:00,64.976,64.979,64.956,64.977,77000000.0
2009-11-06 04:51:00,64.987,64.991,64.965,64.987,66400000.0
2009-11-06 04:52:00,64.989,64.989,64.985,64.987,33700000.0
2009-11-06 04:54:00,64.987,64.987,64.968,64.968,70940000.0
2009-11-06 04:55:00,64.983,64.983,64.968,64.968,46060000.0
2009-11-06 04:56:00,64.981,64.981,64.959,64.978,43100000.0
2009-11-06 04:57:00,64.983,64.983,64.957,64.969,92450000.0
2009-11-06 04:58:00,64.965,64.969,64.943,64.959,102390000.0
2009-11-06 04:59:00,64.965,64.965,64.933,64.933,143770000.0
2009-11-06 05:00:00,64.961,64.961,64.926,64.944,85150000.0
2009-11-06 05:01:00,64.949,64.951,64.923,64.923,66100000.0
2009-11-06 05:02:00,64.933,64.933,64.905,64.919,32010000.0
2009-11-06 05:03:00,64.926,64.938,64.898,64.929,40840000.0
2009-11-06 05:04:00,64.943,64.943,64.909,64.919,57260000.0
2009-11-06 05:05:00,64.93,64.934,64.916,64.934,148240000.0
2009-11-06 05:06:00,64.926,64.941,64.906,64.925,62560000.0
2009-11-06 05:07:00,64.945,64.951,64.917,64.948,37900000.0
2009-11-06 05:08:00,64.944,64.944,64.916,64.928,41600000.0
2009-11-06 05:09:00,64.927,64.944,64.916,64.944,19540000.0
2009-11-06 05:10:00,64.939,64.943,64.916,64.943,66990000.0
2009-11-06 05:11:00,64.946,64.952,64.927,64.944,56160000.0
2009-11-06 05:12:00,64.954,64.954,64.925,64.93,109960000.0
2009-11-06 05:13:00,64.955,64.955,64.924,64.937,123990000.0
2009-11-06 05:14:00,64.93,64.942,64.921,64.921,64980000.0
2009-11-06 05:15:00,64.944,64.944,64.915,64.92,118730000.0
2009-11-06 05:16:00,64.939,64.948,64.916,64.929,103040000.0
2009-11-06 05:17:00,64.959,64.971,64.944,64.965,96070000.0
2009-11-06 05:18:00,64.966,64.966,64.935,64.941,58600000.0
2009-11-06 05:19:00,64.955,64.96,64.927,64.96,43860000.0
2009-11-06 05:20:00,64.966,64.966,64.934,64.941,33560000.0
2009-11-06 05:21:00,64.966,64.981,64.939,64.974,47600000.0
2009-11-06 05:22:00,64.971,64.979,64.956,64.969,31010000.0
2009-11-06 05:23:00,64.976,64.983,64.955,64.983,36180000.0
2009-11-06 05:24:00,64.975,64.975,64.952,64.966,50850000.0
2009-11-06 05:25:00,64.983,64.983,64.953,64.96,74670000.0
2009-11-06 05:26:00,64.979,64.979,64.953,64.966,108200000.0
2009-11-06 05:27:00,64.967,64.982,64.954,64.982,69550000.0
2009-11-06 05:28:00,64.975,64.978,64.942,64.965,79070000.0
2009-11-06 05:29:00,64.976,64.988,64.955,64.97,103560000.0
2009-11-06 05:30:00,64.984,64.99,64.948,64.989,121490000.0
2009-11-06 05:31:00,64.976,64.98,64.952,64.979,150020000.0
2009-11-06 05:32:00,64.974,64.979,64.956,64.957,127900000.0
2009-11-06 05:33:00,64.982,64.982,64.962,64.979,115660000.0
2009-11-06 05:34:00,64.975,64.98,64.957,64.974,56550000.0
2009-11-06 05:35:00,64.988,64.992,64.966,64.979,101630000.0
2009-11-06 05:36:00,64.994,64.994,64.965,64.97,66680000.0
2009-11-06 05:37:00,64.995,64.995,64.966,64.986,87160000.0
2009-11-06 05:38:00,64.977,65.021,64.972,65.021,68790000.0
2009-11-06 05:39:00,65.016,65.031,64.995,65.018,45910000.0
2009-11-06 05:40:00,65.023,65.023,64.993,65.008,63300000.0
2009-11-06 05:41:00,65.014,65.031,64.996,65.017,46970000.0
2009-11-06 05:42:00,65.029,65.04,65.022,65.035,16730000.0
2009-11-06 05:43:00,65.03,65.045,65.014,65.045,45760000.0
2009-11-06 05:44:00,65.042,65.042,65.007,65.017,63910000.0
2009-11-06 05:45:00,65.021,65.043,64.995,65.043,54180000.0
2009-11-06 05:46:00,65.05,65.052,65.019,65.036,14470000.0
2009-11-06 05:47:00,65.024,65.037,65.023,65.03,14900000.0
2009-11-06 05:48:00,65.034,65.034,65.025,65.033,12250000.0
2009-11-06 05:49:00,65.043,65.047,65.03,65.043,17330000.0
2009-11-06 05:50:00,65.05,65.05,65.028,65.042,18780000.0
2009-11-06 05:51:00,65.039,65.048,65.023,65.048,9810000.0
2009-11-06 05:52:00,65.048,65.048,65.023,65.037,11270000.0
2009-11-06 05:53:00,65.041,65.047,65.024,65.044,18230000.0
2009-11-06 05:54:00,65.038,65.042,65.013,65.013,16720000.0
2009-11-06 05:55:00,65.033,65.035,65.015,65.015,16760000.0
2009-11-06 05:56:00,65.034,65.037,65.001,65.001,19950000.0
2009-11-06 05:57:00,65.008,65.04,64.999,65.04,17730000.0
2009-11-06 05:58:00,65.04,65.041,65.009,65.017,12070000.0
2009-11-06 05:59:00,65.046,65.046,65.011,65.041,18780000.0
2009-11-06 06:00:00,65.049,65.067,65.041,65.067,9210000.0
2009-11-06 06:01:00,65.065,65.07,65.047,65.05,15280000.0
2009-11-06 06:02:00,65.065,65.065,65.031,65.037,14320000.0
2009-11-06 06:03:00,65.024,65.036,65.016,65.03,13760000.0
2009-11-06 06:04:00,65.032,65.032,65.005,65.008,21040000.0
2009-11-06 06:05:00,65.029,65.029,65.002,65.023,12290000.0
2009-11-06 06:06:00,65.012,65.034,65.002,65.027,24220000.0
2009-11-06 06:07:00,65.037,65.042,65.027,65.037,18270000.0
2009-11-06 06:08:00,65.042,65.048,65.031,65.043,13710000.0
2009-11-06 06:09:00,65.042,65.045,65.021,65.036,18030000.0
2009-11-06 06:10:00,65.042,65.042,65.015,65.02,12420000.0
2009-11-06 06:11:00,65.03,65.037,65.023,65.032,12020000.0
2009-11-06 06:12:00,65.029,65.037,65.014,65.019,18300000.0
2009-11-06 06:13:00,65.032,65.041,65.027,65.041,13710000.0
2009-11-06 06:14:00,65.035,65.042,65.022,65.022,11840000.0
2009-11-06 06:15:00,65.04,65.048,65.031,65.048,15530000.0
2009-11-06 06:16:00,65.049,65.051,65.03,65.051,13940000.0
2009-11-06 06:17:00,65.059,65.064,65.04,65.062,18070000.0
2009-11-06 06:18:00,65.08,65.08,65.047,65.047,12240000.0
2009-11-06 06:19:00,65.07,65.072,65.043,65.057,17680000.0
2009-11-06 06:20:00,65.057,65.057,65.041,65.056,13370000.0
2009-11-06 06:21:00,65.055,65.055,65.039,65.048,13900000.0
2009-11-06 06:22:00,65.06,65.06,65.039,65.054,10760000.0
2009-11-06 06:23:00,65.051,65.074,65.041,65.074,13750000.0
2009-11-06 06:24:00,65.081,65.081,65.068,65.072,9200000.0
2009-11-06 06:25:00,65.073,65.079,65.065,65.079,11880000.0
2009-11-06 06:26:00,65.086,65.091,65.077,65.091,10520000.0
2009-11-06 06:27:00,65.092,65.092,65.073,65.073,18450000.0
2009-11-06 06:28:00,65.094,65.094,65.072,65.072,12890000.0
2009-11-06 06:29:00,65.102,65.102,65.073,65.086,17740000.0
2009-11-06 06:30:00,65.092,65.098,65.075,65.088,22240000.0
2009-11-06 06:31:00,65.092,65.092,65.071,65.086,13930000.0
2009-11-06 06:32:00,65.09,65.092,65.076,65.092,11310000.0
2009-11-06 06:33:00,65.075,65.089,65.075,65.081,13310000.0
2009-11-06 06:34:00,65.089,65.092,65.062,65.064,11310000.0
2009-11-06 06:35:00,65.082,65.082,65.047,65.047,8310000.0
2009-11-06 06:36:00,65.066,65.066,65.041,65.041,16150000.0
2009-11-06 06:37:00,65.058,65.058,65.037,65.054,16200000.0
2009-11-06 06:38:00,65.05,65.055,65.04,65.044,18100000.0
2009-11-06 06:39:00,65.04,65.061,65.04,65.06,18760000.0
2009-11-06 06:40:00,65.065,65.073,65.043,65.043,16380000.0
2009-11-06 06:41:00,65.056,65.064,65.046,65.064,12970000.0
2009-11-06 06:42:00,65.056,65.056,65.044,65.044,5450000.0
2009-11-06 06:43:00,65.06,65.06,65.037,65.046,23700000.0
2009-11-06 06:44:00,65.058,65.063,65.03,65.063,13980000.0
2009-11-06 06:45:00,65.059,65.059,65.033,65.053,15440000.0
2009-11-06 06:46:00,65.054,65.054,65.032,65.032,16380000.0
2009-11-06 06:47:00,65.052,65.052,65.034,65.036,12590000.0
2009-11-06 06:48:00,65.04,65.051,65.031,65.031,18650000.0
2009-11-06 06:49:00,65.042,65.047,65.024,65.039,18820000.0
2009-11-06 06:50:00,65.047,65.047,65.039,65.039,5860000.0
2009-11-06 06:51:00,65.052,65.053,65.026,65.03,18490000.0
2009-11-06 06:52:00,65.05,65.05,65.023,65.039,21450000.0
2009-11-06 06:53:00,65.047,65.047,65.027,65.027,12430000.0
2009-11-06 06:54:00,65.021,65.047,65.021,65.034,14110000.0
2009-11-06 06:55:00,65.033,65.043,65.026,65.036,21680000.0
2009-11-06 06:56:00,65.04,65.044,65.012,65.042,18970000.0
2009-11-06 06:57:00,65.034,65.039,65.021,65.036,18780000.0
2009-11-06 06:58:00,65.025,65.038,65.025,65.038,9200000.0
2009-11-06 06:59:00,65.036,65.049,65.026,65.026,12060000.0
2009-11-06 07:00:00,65.039,65.049,65.027,65.027,21400000.0
2009-11-06 07:01:00,65.053,65.059,65.041,65.052,21350000.0
2009-11-06 07:02:00,65.059,65.059,65.034,65.055,10190000.0
2009-11-06 07:03:00,65.045,65.058,65.033,65.058,22250000.0
2009-11-06 07:04:00,65.051,65.056,65.037,65.037,9200000.0
2009-11-06 07:05:00,65.048,65.051,65.033,65.051,9990000.0
2009-11-06 07:06:00,65.051,65.051,65.028,65.043,9010000.0
2009-11-06 07:07:00,65.038,65.044,65.022,65.022,15210000.0
2009-11-06 07:08:00,65.047,65.052,65.027,65.033,18740000.0
2009-11-06 07:09:00,65.027,65.05,65.025,65.025,19530000.0
2009-11-06 07:10:00,65.053,65.053,65.034,65.034,14090000.0
2009-11-06 07:11:00,65.052,65.052,65.034,65.034,19900000.0
2009-11-06 07:12:00,65.05,65.05,65.026,65.031,20710000.0
2009-11-06 07:13:00,65.042,65.042,65.025,65.036,12440000.0
2009-11-06 07:14:00,65.028,65.032,64.997,65.032,18020000.0
2009-11-06 07:15:00,65.031,65.033,65.022,65.031,23550000.0
2009-11-06 07:16:00,65.031,65.041,65.01,65.01,16830000.0
2009-11-06 07:17:00,65.029,65.041,65.022,65.034,14330000.0
2009-11-06 07:18:00,65.032,65.036,65.009,65.009,14500000.0
2009-11-06 07:19:00,65.037,65.037,65.019,65.032,14690000.0
2009-11-06 07:20:00,65.037,65.038,65.019,65.023,16000000.0
2009-11-06 07:21:00,65.034,65.035,65.028,65.028,13010000.0
2009-11-06 07:22:00,65.032,65.047,65.024,65.025,16420000.0
2009-11-06 07:23:00,65.035,65.048,65.028,65.04,18830000.0
2009-11-06 07:24:00,65.019,65.045,65.018,65.031,18120000.0
2009-11-06 07:25:00,65.036,65.042,65.019,65.022,15410000.0
2009-11-06 07:26:00,65.032,65.038,65.02,65.038,19150000.0
2009-11-06 07:27:00,65.03,65.038,65.019,65.021,21710000.0
2009-11-06 07:28:00,65.032,65.048,65.031,65.046,18450000.0
2009-11-06 07:29:00,65.05,65.052,65.028,65.043,18300000.0
2009-11-06 07:30:00,65.038,65.058,65.029,65.05,16230000.0
2009-11-06 07:31:00,65.053,65.053,65.021,65.021,10750000.0
2009-11-06 07:32:00,65.041,65.05,65.031,65.048,14280000.0
2009-11-06 07:33:00,65.049,65.049,65.019,65.029,16200000.0
2009-11-06 07:34:00,65.047,65.051,65.035,65.035,9990000.0
2009-11-06 07:35:00,65.056,65.056,65.03,65.031,10370000.0
2009-11-06 07:36:00,65.037,65.05,65.037,65.048,21630000.0
2009-11-06 07:37:00,65.046,65.051,65.021,65.028,15990000.0
2009-11-06 07:38:00,65.055,65.055,65.033,65.038,15260000.0
2009-11-06 07:39:00,65.038,65.049,65.028,65.046,20860000.0
2009-11-06 07:40:00,65.035,65.037,65.029,65.037,9430000.0
2009-11-06 07:41:00,65.047,65.047,65.028,65.032,8910000.0
2009-11-06 07:42:00,65.046,65.051,65.029,65.051,14350000.0
2009-11-06 07:43:00,65.041,65.042,65.041,65.042,3190000.0
2009-11-06 07:44:00,65.047,65.047,65.02,65.027,9390000.0
2009-11-06 07:45:00,65.051,65.052,65.036,65.036,10940000.0
2009-11-06 07:46:00,65.042,65.048,65.019,65.032,14280000.0
2009-11-06 07:47:00,65.032,65.044,65.014,65.014,11830000.0
2009-11-06 07:48:00,65.042,65.042,65.011,65.011,9950000.0
2009-11-06 07:49:00,65.039,65.04,65.01,65.025,17470000.0
2009-11-06 07:50:00,65.037,65.037,65.021,65.037,8300000.0
2009-11-06 07:51:00,65.045,65.047,65.039,65.039,12980000.0
2009-11-06 07:52:00,65.046,65.046,65.022,65.022,22580000.0
2009-11-06 07:53:00,65.038,65.038,65.02,65.034,9200000.0
2009-11-06 07:54:00,65.044,65.044,65.016,65.016,12960000.0
2009-11-06 07:55:00,65.037,65.037,65.017,65.022,12960000.0
2009-11-06 07:56:00,65.033,65.033,65.014,65.014,15590000.0
2009-11-06 07:57:00,65.032,65.032,65.0,65.015,22050000.0
2009-11-06 07:58:00,65.021,65.022,64.993,65.01,13230000.0
2009-11-06 07:59:00,65.034,65.034,65.007,65.023,13770000.0
2009-11-06 08:00:00,65.025,65.03,65.001,65.012,14360000.0
2009-11-06 08:01:00,65.023,65.023,64.994,65.022,14510000.0
2009-11-06 08:02:00,65.008,65.02,65.006,65.017,18120000.0
2009-11-06 08:03:00,65.025,65.025,64.999,64.999,14310000.0
2009-11-06 08:04:00,65.019,65.019,64.997,65.013,17090000.0
2009-11-06 08:05:00,65.015,65.015,64.998,65.012,10750000.0
2009-11-06 08:06:00,65.006,65.012,64.989,64.992,17170000.0
2009-11-06 08:07:00,65.018,65.018,64.983,64.985,13180000.0
2009-11-06 08:08:00,65.0,65.001,64.97,64.983,15780000.0
2009-11-06 08:09:00,64.995,64.995,64.947,64.947,12970000.0
2009-11-06 08:10:00,64.966,64.98,64.936,64.98,23190000.0
2009-11-06 08:11:00,64.979,64.983,64.96,64.967,15220000.0
2009-11-06 08:12:00,64.966,64.966,64.939,64.955,12850000.0
2009-11-06 08:13:00,64.951,64.951,64.923,64.929,16430000.0
2009-11-06 08:14:00,64.934,64.971,64.934,64.968,14310000.0
2009-11-06 08:15:00,64.965,64.973,64.944,64.963,19200000.0
2009-11-06 08:16:00,64.97,64.973,64.947,64.952,15410000.0
2009-11-06 08:17:00,64.957,64.96,64.944,64.947,9970000.0
2009-11-06 08:18:00,64.949,64.951,64.923,64.931,15820000.0
2009-11-06 08:19:00,64.94,64.959,64.937,64.959,11460000.0
2009-11-06 08:20:00,64.962,64.962,64.937,64.956,16340000.0
2009-11-06 08:21:00,64.938,64.952,64.925,64.934,19610000.0
2009-11-06 08:22:00,64.936,64.939,64.91,64.917,20330000.0
2009-11-06 08:23:00,64.922,64.941,64.918,64.929,22280000.0
2009-11-06 08:24:00,64.931,64.939,64.919,64.919,13160000.0
2009-11-06 08:25:00,64.936,64.96,64.932,64.96,11880000.0
2009-11-06 08:26:00,64.954,64.954,64.927,64.939,19430000.0
2009-11-06 08:27:00,64.95,64.95,64.933,64.933,12860000.0
2009-11-06 08:28:00,64.949,64.949,64.931,64.931,7890000.0
2009-11-06 08:29:00,64.951,64.96,64.926,64.96,15430000.0
2009-11-06 08:30:00,64.963,64.967,64.934,64.934,11120000.0
2009-11-06 08:31:00,64.948,64.957,64.94,64.954,13570000.0
2009-11-06 08:32:00,64.941,64.941,64.913,64.929,16990000.0
2009-11-06 08:33:00,64.942,64.942,64.921,64.932,14700000.0
2009-11-06 08:34:00,64.953,64.957,64.924,64.924,14310000.0
2009-11-06 08:35:00,64.938,64.941,64.93,64.941,8630000.0
2009-11-06 08:36:00,64.929,64.929,64.888,64.888,10530000.0
2009-11-06 08:37:00,64.883,64.909,64.872,64.897,12290000.0
2009-11-06 08:38:00,64.924,64.929,64.903,64.922,13580000.0
2009-11-06 08:39:00,64.91,64.92,64.89,64.907,18630000.0
2009-11-06 08:40:00,64.921,64.921,64.881,64.883,14660000.0
2009-11-06 08:41:00,64.874,64.888,64.851,64.888,13010000.0
2009-11-06 08:42:00,64.893,64.893,64.876,64.876,11930000.0
2009-11-06 08:43:00,64.889,64.891,64.869,64.876,11700000.0
2009-11-06 08:44:00,64.887,64.887,64.877,64.886,11320000.0
2009-11-06 08:45:00,64.876,64.888,64.865,64.888,17770000.0
2009-11-06 08:46:00,64.878,64.878,64.853,64.855,9020000.0
2009-11-06 08:47:00,64.882,64.885,64.863,64.88,13750000.0
2009-11-06 08:48:00,64.913,64.913,64.873,64.873,19190000.0
2009-11-06 08:49:00,64.88,64.883,64.859,64.863,17700000.0
2009-11-06 08:50:00,64.887,64.891,64.874,64.891,14650000.0
2009-11-06 08:51:00,64.887,64.897,64.886,64.892,12780000.0
2009-11-06 08:52:00,64.896,64.896,64.852,64.852,15450000.0
2009-11-06 08:53:00,64.877,64.879,64.855,64.874,20150000.0
2009-11-06 08:54:00,64.894,64.909,64.888,64.905,18080000.0
2009-11-06 08:55:00,64.899,64.907,64.888,64.907,13930000.0
2009-11-06 08:56:00,64.909,64.909,64.882,64.896,12200000.0
2009-11-06 08:57:00,64.9,64.912,64.889,64.912,12960000.0
2009-11-06 08:58:00,64.923,64.923,64.893,64.911,17510000.0
2009-11-06 08:59:00,64.913,64.914,64.899,64.903,9810000.0
2009-11-06 09:00:00,64.913,64.92,64.89,64.92,15440000.0
2009-11-06 09:01:00,64.92,64.935,64.913,64.935,21490000.0
2009-11-06 09:02:00,64.933,64.933,64.912,64.912,13750000.0
2009-11-06 09:03:00,64.92,64.92,64.913,64.913,3940000.0
2009-11-06 09:04:00,64.909,64.909,64.891,64.907,13560000.0
2009-11-06 09:05:00,64.901,64.911,64.88,64.909,13200000.0
2009-11-06 09:06:00,64.911,64.911,64.884,64.89,18250000.0
2009-11-06 09:07:00,64.911,64.914,64.885,64.891,17790000.0
2009-11-06 09:08:00,64.894,64.894,64.881,64.891,12050000.0
2009-11-06 09:09:00,64.886,64.886,64.859,64.864,8280000.0
2009-11-06 09:10:00,64.878,64.881,64.86,64.863,14090000.0
2009-11-06 09:11:00,64.877,64.877,64.86,64.862,8270000.0
2009-11-06 09:12:00,64.873,64.883,64.859,64.873,12030000.0
2009-11-06 09:13:00,64.893,64.893,64.852,64.854,13570000.0
2009-11-06 09:14:00,64.879,64.888,64.863,64.873,13790000.0
2009-11-06 09:15:00,64.909,64.909,64.89,64.902,10140000.0
2009-11-06 09:16:00,64.897,64.901,64.88,64.88,17300000.0
2009-11-06 09:17:00,64.904,64.915,64.897,64.904,19170000.0
2009-11-06 09:18:00,64.912,64.932,64.902,64.922,11850000.0
2009-11-06 09:19:00,64.951,64.951,64.926,64.927,12220000.0
2009-11-06 09:20:00,64.948,64.948,64.927,64.942,13330000.0
2009-11-06 09:21:00,64.953,64.958,64.933,64.945,14270000.0
2009-11-06 09:22:00,64.938,64.947,64.931,64.947,13150000.0
2009-11-06 09:23:00,64.942,64.962,64.926,64.962,16710000.0
2009-11-06 09:24:00,64.953,64.953,64.933,64.933,10510000.0
2009-11-06 09:25:00,64.94,64.947,64.926,64.93,14320000.0
2009-11-06 09:26:00,64.953,64.96,64.929,64.96,12810000.0
2009-11-06 09:27:00,64.971,64.971,64.94,64.94,19560000.0
2009-11-06 09:28:00,64.966,64.966,64.935,64.954,17910000.0
2009-11-06 09:29:00,64.932,64.967,64.932,64.967,18150000.0
2009-11-06 09:30:00,64.961,64.97,64.951,64.962,16600000.0
2009-11-06 09:31:00,64.98,64.981,64.949,64.96,13710000.0
2009-11-06 09:32:00,64.968,64.987,64.963,64.987,9240000.0
2009-11-06 09:33:00,64.986,64.997,64.974,64.981,17020000.0
2009-11-06 09:34:00,64.993,64.994,64.97,64.994,21490000.0
2009-11-06 09:35:00,64.999,64.999,64.958,64.971,12260000.0
2009-11-06 09:36:00,64.984,64.984,64.961,64.966,15930000.0
2009-11-06 09:37:00,64.965,64.965,64.943,64.963,10370000.0
2009-11-06 09:38:00,64.963,64.974,64.951,64.963,13200000.0
2009-11-06 09:39:00,64.97,64.982,64.965,64.979,21530000.0
2009-11-06 09:40:00,64.981,64.983,64.957,64.983,18190000.0
2009-11-06 09:41:00,64.973,64.973,64.933,64.942,10300000.0
2009-11-06 09:42:00,64.951,64.959,64.936,64.959,13900000.0
2009-11-06 09:43:00,64.94,64.94,64.908,64.918,22390000.0
2009-11-06 09:44:00,64.923,64.923,64.896,64.917,11680000.0
2009-11-06 09:45:00,64.911,64.94,64.907,64.938,11470000.0
2009-11-06 09:46:00,64.925,64.925,64.903,64.909,14860000.0
2009-11-06 09:47:00,64.935,64.935,64.9,64.907,12590000.0
2009-11-06 09:48:00,64.907,64.907,64.857,64.885,13330000.0
2009-11-06 09:49:00,64.885,64.885,64.854,64.874,14990000.0
2009-11-06 09:50:00,64.873,64.873,64.835,64.835,20320000.0
2009-11-06 09:51:00,64.86,64.86,64.832,64.837,16180000.0
2009-11-06 09:52:00,64.843,64.849,64.82,64.849,16180000.0
2009-11-06 09:53:00,64.849,64.869,64.849,64.857,10190000.0
2009-11-06 09:54:00,64.865,64.876,64.852,64.866,20700000.0
2009-11-06 09:55:00,64.869,64.879,64.857,64.879,11470000.0
2009-11-06 09:56:00,64.884,64.895,64.863,64.891,16750000.0
2009-11-06 09:57:00,64.878,64.886,64.868,64.878,15260000.0
2009-11-06 09:58:00,64.888,64.891,64.86,64.865,11650000.0
2009-11-06 09:59:00,64.885,64.885,64.858,64.877,14540000.0
2009-11-06 10:00:00,64.882,64.882,64.86,64.874,18400000.0
2009-11-06 10:01:00,64.877,64.877,64.844,64.844,15960000.0
2009-11-06 10:02:00,64.871,64.871,64.842,64.865,23330000.0
2009-11-06 10:03:00,64.862,64.878,64.855,64.859,13340000.0
2009-11-06 10:04:00,64.888,64.891,64.854,64.854,15080000.0
2009-11-06 10:05:00,64.872,64.886,64.861,64.873,14310000.0
2009-11-06 10:06:00,64.892,64.892,64.872,64.885,12400000.0
2009-11-06 10:07:00,64.899,64.899,64.877,64.896,20090000.0
2009-11-06 10:08:00,64.903,64.904,64.884,64.897,15080000.0
2009-11-06 10:09:00,64.909,64.928,64.888,64.928,19440000.0
2009-11-06 10:10:00,64.922,64.923,64.895,64.923,9590000.0
2009-11-06 10:11:00,64.945,64.947,64.912,64.926,20910000.0
2009-11-06 10:12:00,64.93,64.965,64.926,64.965,21020000.0
2009-11-06 10:13:00,64.964,64.964,64.934,64.934,11460000.0
2009-11-06 10:14:00,64.956,64.956,64.931,64.944,11640000.0
2009-11-06 10:15:00,64.951,64.951,64.923,64.923,11650000.0
2009-11-06 10:16:00,64.95,64.951,64.928,64.931,22070000.0
2009-11-06 10:17:00,64.939,64.951,64.93,64.951,16480000.0
2009-11-06 10:18:00,64.96,64.965,64.941,64.962,11090000.0
2009-11-06 10:19:00,64.948,64.952,64.926,64.926,12960000.0
2009-11-06 10:20:00,64.943,64.951,64.932,64.938,21030000.0
2009-11-06 10:21:00,64.908,64.947,64.898,64.947,12560000.0
2009-11-06 10:22:00,64.941,64.941,64.904,64.904,20400000.0
2009-11-06 10:23:00,64.93,64.939,64.909,64.919,14640000.0
2009-11-06 10:24:00,64.928,64.939,64.9,64.939,19680000.0
2009-11-06 10:25:00,64.938,64.948,64.919,64.939,10420000.0
2009-11-06 10:26:00,64.933,64.951,64.922,64.951,13640000.0
2009-11-06 10:27:00,64.943,64.943,64.915,64.915,11630000.0
2009-11-06 10:28:00,64.946,64.953,64.928,64.931,12020000.0
2009-11-06 10:29:00,64.944,64.944,64.92,64.923,6760000.0
2009-11-06 10:30:00,64.94,64.94,64.926,64.928,11460000.0
2009-11-06 10:31:00,64.933,64.936,64.925,64.936,12330000.0
2009-11-06 10:32:00,64.934,64.934,64.902,64.91,19020000.0
2009-11-06 10:33:00,64.922,64.927,64.915,64.915,19410000.0
2009-11-06 10:34:00,64.934,64.934,64.911,64.911,9580000.0
2009-11-06 10:35:00,64.924,64.93,64.903,64.909,20120000.0
2009-11-06 10:36:00,64.932,64.937,64.921,64.935,14330000.0
2009-11-06 10:37:00,64.938,64.976,64.93,64.976,19760000.0
2009-11-06 10:38:00,64.983,64.987,64.96,64.974,18440000.0
2009-11-06 10:39:00,65.002,65.003,64.98,64.987,18790000.0
2009-11-06 10:40:00,64.989,64.997,64.976,64.997,14330000.0
2009-11-06 10:41:00,64.994,64.996,64.976,64.981,12970000.0
2009-11-06 10:42:00,64.986,64.986,64.956,64.956,9390000.0
2009-11-06 10:43:00,64.976,64.976,64.946,64.946,14950000.0
2009-11-06 10:44:00,64.985,64.998,64.964,64.98,19940000.0
2009-11-06 10:45:00,65.0,65.0,64.952,64.969,17140000.0
2009-11-06 10:46:00,64.991,64.998,64.969,64.969,16170000.0
2009-11-06 10:47:00,65.004,65.006,64.972,64.982,16330000.0
2009-11-06 10:48:00,65.024,65.034,65.004,65.016,19600000.0
2009-11-06 10:49:00,65.021,65.041,65.007,65.041,18100000.0
2009-11-06 10:50:00,65.048,65.052,65.026,65.036,14850000.0
2009-11-06 10:51:00,65.032,65.05,65.018,65.037,9440000.0
2009-11-06 10:52:00,65.024,65.024,64.995,65.014,16060000.0
2009-11-06 10:53:00,64.997,65.003,64.979,65.001,15110000.0
2009-11-06 10:54:00,65.004,65.016,64.997,65.011,15270000.0
2009-11-06 10:55:00,65.01,65.02,65.0,65.02,13040000.0
2009-11-06 10:56:00,65.025,65.025,65.011,65.011,9390000.0
2009-11-06 10:57:00,65.031,65.031,65.003,65.024,15070000.0
2009-11-06 10:58:00,65.016,65.021,65.006,65.017,15340000.0
2009-11-06 10:59:00,65.014,65.035,65.005,65.03,14650000.0
2009-11-06 11:00:00,65.043,65.043,65.017,65.017,17550000.0
2009-11-06 11:01:00,65.029,65.031,65.012,65.031,13570000.0
2009-11-06 11:02:00,65.024,65.024,65.011,65.011,13370000.0
2009-11-06 11:03:00,65.025,65.025,65.009,65.023,13600000.0
2009-11-06 11:04:00,65.022,65.039,65.016,65.038,11500000.0
2009-11-06 11:05:00,65.036,65.036,65.018,65.025,13180000.0
2009-11-06 11:06:00,65.025,65.025,64.979,64.989,18040000.0
2009-11-06 11:07:00,65.006,65.006,64.983,64.997,19540000.0
2009-11-06 11:08:00,64.991,64.998,64.985,64.998,16760000.0
2009-11-06 11:09:00,64.991,64.998,64.981,64.997,19020000.0
2009-11-06 11:10:00,64.978,64.978,64.939,64.953,10740000.0
2009-11-06 11:11:00,64.964,64.972,64.952,64.952,19990000.0
2009-11-06 11:12:00,64.971,64.971,64.953,64.953,11260000.0
2009-11-06 11:13:00,64.968,64.968,64.945,64.955,12950000.0
2009-11-06 11:14:00,64.95,64.98,64.942,64.98,15780000.0
2009-11-06 11:15:00,64.981,64.992,64.972,64.972,10950000.0
2009-11-06 11:16:00,64.979,65.005,64.973,65.005,11690000.0
2009-11-06 11:17:00,65.004,65.014,64.994,65.014,12630000.0
2009-11-06 11:18:00,65.016,65.016,64.984,64.984,14690000.0
2009-11-06 11:19:00,65.005,65.013,64.99,64.994,11880000.0
2009-11-06 11:20:00,65.005,65.014,64.98,64.989,17890000.0
2009-11-06 11:21:00,65.012,65.021,65.001,65.016,21120000.0
2009-11-06 11:22:00,65.012,65.021,64.995,65.021,14120000.0
2009-11-06 11:23:00,65.009,65.009,64.998,65.004,9010000.0
2009-11-06 11:24:00,65.013,65.013,64.992,64.994,18690000.0
2009-11-06 11:25:00,64.997,64.997,64.973,64.985,10940000.0
2009-11-06 11:26:00,65.006,65.006,64.995,65.003,11510000.0
2009-11-06 11:27:00,64.99,65.01,64.988,64.993,14520000.0
2009-11-06 11:28:00,64.999,64.999,64.986,64.991,8820000.0
2009-11-06 11:29:00,64.99,64.994,64.977,64.985,12950000.0
2009-11-06 11:30:00,65.002,65.006,64.988,64.988,14080000.0
2009-11-06 11:31:00,65.012,65.012,64.995,65.005,15030000.0
2009-11-06 11:32:00,65.008,65.008,64.989,65.006,12020000.0
2009-11-06 11:33:00,65.001,65.001,64.954,64.981,16560000.0
2009-11-06 11:34:00,65.001,65.001,64.959,64.983,16150000.0
2009-11-06 11:35:00,64.994,65.011,64.981,65.011,10710000.0
2009-11-06 11:36:00,65.004,65.01,64.982,65.01,19150000.0
2009-11-06 11:37:00,65.003,65.005,64.975,64.995,21660000.0
2009-11-06 11:38:00,64.994,65.001,64.983,65.001,9430000.0
2009-11-06 11:39:00,64.987,65.003,64.976,64.991,13560000.0
2009-11-06 11:40:00,65.008,65.008,64.989,64.996,8830000.0
2009-11-06 11:41:00,64.999,64.999,64.97,64.97,8800000.0
2009-11-06 11:42:00,64.989,64.989,64.974,64.988,10250000.0
2009-11-06 11:43:00,64.995,65.002,64.981,64.981,21830000.0
2009-11-06 11:44:00,64.995,65.018,64.99,65.01,16790000.0
2009-11-06 11:45:00,65.0,65.008,64.983,64.985,24870000.0
2009-11-06 11:46:00,65.003,65.003,64.975,64.992,14470000.0
2009-11-06 11:47:00,64.992,64.997,64.974,64.997,19010000.0
2009-11-06 11:48:00,64.999,65.003,64.974,64.974,13070000.0
2009-11-06 11:49:00,64.995,64.995,64.968,64.978,15780000.0
2009-11-06 11:50:00,64.982,64.982,64.962,64.962,9620000.0
2009-11-06 11:51:00,64.964,64.978,64.959,64.978,13010000.0
2009-11-06 11:52:00,64.967,64.972,64.952,64.955,12290000.0
2009-11-06 11:53:00,64.964,64.977,64.961,64.975,13910000.0
2009-11-06 11:54:00,64.971,64.975,64.963,64.963,12400000.0
2009-11-06 11:55:00,64.979,64.993,64.964,64.987,15620000.0
2009-11-06 11:56:00,64.99,64.99,64.971,64.984,17090000.0
2009-11-06 11:57:00,64.983,65.004,64.983,65.004,7000000.0
2009-11-06 11:58:00,65.011,65.013,64.996,65.007,21670000.0
2009-11-06 11:59:00,64.993,65.006,64.985,65.006,17650000.0
2009-11-06 12:00:00,65.007,65.007,64.983,64.983,12960000.0
2009-11-06 12:01:00,64.984,64.997,64.984,64.986,13530000.0
2009-11-06 12:02:00,64.99,64.99,64.97,64.972,9020000.0
2009-11-06 12:03:00,65.001,65.001,64.965,64.972,15620000.0
2009-11-06 12:04:00,64.988,64.998,64.973,64.993,22430000.0
2009-11-06 12:05:00,65.005,65.012,64.99,64.99,13390000.0
2009-11-06 12:06:00,65.009,65.016,64.995,65.016,13930000.0
2009-11-06 12:07:00,65.017,65.019,65.007,65.017,10560000.0
2009-11-06 12:08:00,65.008,65.008,64.992,65.008,9620000.0
2009-11-06 12:09:00,65.015,65.015,64.986,64.995,14650000.0
2009-11-06 12:10:00,65.01,65.012,64.988,65.002,19810000.0
2009-11-06 12:11:00,65.01,65.012,64.992,65.002,13190000.0
2009-11-06 12:12:00,65.008,65.008,64.991,65.001,10180000.0
2009-11-06 12:13:00,65.012,65.015,64.992,65.015,19660000.0
2009-11-06 12:14:00,65.009,65.018,64.996,64.996,15670000.0
2009-11-06 12:15:00,65.01,65.01,64.982,64.991,11830000.0
2009-11-06 12:16:00,64.998,65.007,64.986,64.998,14900000.0
2009-11-06 12:17:00,65.001,65.009,64.99,65.006,17090000.0
2009-11-06 12:18:00,65.009,65.009,64.972,64.975,12610000.0
2009-11-06 12:19:00,64.992,65.002,64.978,64.978,16800000.0
2009-11-06 12:20:00,64.999,65.002,64.987,64.995,14080000.0
2009-11-06 12:21:00,65.003,65.003,64.985,65.001,11880000.0
2009-11-06 12:22:00,64.988,64.996,64.982,64.989,14360000.0
2009-11-06 12:23:00,65.002,65.002,64.964,64.984,14160000.0
2009-11-06 12:24:00,64.976,64.995,64.968,64.993,20710000.0
2009-11-06 12:25:00,65.0,65.0,64.963,64.994,18790000.0
2009-11-06 12:26:00,65.001,65.001,64.984,64.995,13980000.0
2009-11-06 12:27:00,65.002,65.002,64.977,64.985,15780000.0
2009-11-06 12:28:00,65.009,65.009,64.978,65.004,19390000.0
2009-11-06 12:29:00,65.005,65.005,64.989,65.002,11460000.0
2009-11-06 12:30:00,65.018,65.018,64.992,65.002,14400000.0
2009-11-06 12:31:00,64.995,64.995,64.962,64.971,14770000.0
2009-11-06 12:32:00,64.978,64.989,64.964,64.987,15150000.0
2009-11-06 12:33:00,64.971,64.985,64.963,64.974,13830000.0
2009-11-06 12:34:00,64.991,64.991,64.965,64.984,16800000.0
2009-11-06 12:35:00,64.991,65.001,64.983,64.997,14870000.0
2009-11-06 12:36:00,64.996,65.009,64.983,65.009,13900000.0
2009-11-06 12:37:00,65.005,65.023,64.993,65.023,16040000.0
2009-11-06 12:38:00,65.023,65.039,65.008,65.039,13970000.0
2009-11-06 12:39:00,65.041,65.041,65.015,65.032,13530000.0
2009-11-06 12:40:00,65.028,65.028,65.008,65.023,9590000.0
2009-11-06 12:41:00,65.027,65.031,65.006,65.006,13040000.0
2009-11-06 12:42:00,65.017,65.029,65.005,65.005,18680000.0
2009-11-06 12:43:00,65.02,65.021,64.995,65.021,19050000.0
2009-11-06 12:44:00,65.007,65.013,64.998,65.003,15860000.0
2009-11-06 12:45:00,65.016,65.017,64.999,65.002,10380000.0
2009-11-06 12:46:00,65.021,65.021,64.994,64.994,11630000.0
2009-11-06 12:47:00,65.004,65.038,64.996,65.038,10750000.0
2009-11-06 12:48:00,65.043,65.043,65.022,65.022,13570000.0
2009-11-06 12:49:00,65.046,65.052,65.016,65.016,13980000.0
2009-11-06 12:50:00,65.04,65.04,65.028,65.029,7890000.0
2009-11-06 12:51:00,65.043,65.043,65.024,65.024,13000000.0
2009-11-06 12:52:00,65.05,65.05,65.024,65.028,13000000.0
2009-11-06 12:53:00,65.049,65.05,65.019,65.028,16000000.0
2009-11-06 12:54:00,65.04,65.04,65.008,65.034,16940000.0
2009-11-06 12:55:00,65.022,65.036,65.012,65.036,10940000.0
2009-11-06 12:56:00,65.042,65.042,65.014,65.014,13890000.0
2009-11-06 12:57:00,65.041,65.041,65.005,65.033,21110000.0
2009-11-06 12:58:00,65.04,65.048,65.022,65.023,12720000.0
2009-11-06 12:59:00,65.042,65.047,65.031,65.045,16410000.0
2009-11-06 13:00:00,65.044,65.053,65.037,65.053,12250000.0
2009-11-06 13:01:00,65.042,65.052,65.007,65.007,13000000.0
2009-11-06 13:02:00,65.034,65.034,65.005,65.023,19990000.0
2009-11-06 13:03:00,65.028,65.029,65.0,65.0,7520000.0
2009-11-06 13:04:00,65.029,65.029,65.007,65.022,15210000.0
2009-11-06 13:05:00,65.015,65.03,65.01,65.03,12060000.0
2009-11-06 13:06:00,65.022,65.026,65.01,65.014,15020000.0
2009-11-06 13:07:00,65.041,65.047,65.032,65.032,19950000.0
2009-11-06 13:08:00,65.032,65.039,65.01,65.039,11460000.0
2009-11-06 13:09:00,65.03,65.037,65.016,65.035,13760000.0
2009-11-06 13:10:00,65.025,65.03,65.004,65.03,12590000.0
2009-11-06 13:11:00,65.024,65.024,65.001,65.014,14270000.0
2009-11-06 13:12:00,65.031,65.031,65.002,65.015,11460000.0
2009-11-06 13:13:00,65.036,65.046,65.025,65.03,15970000.0
2009-11-06 13:14:00,65.04,65.047,65.016,65.039,18770000.0
2009-11-06 13:15:00,65.038,65.044,65.012,65.018,12410000.0
2009-11-06 13:16:00,65.023,65.049,65.002,65.049,13570000.0
2009-11-06 13:17:00,65.049,65.055,65.027,65.035,10530000.0
2009-11-06 13:18:00,65.055,65.069,65.039,65.069,14090000.0
2009-11-06 13:19:00,65.08,65.084,65.072,65.084,18260000.0
2009-11-06 13:20:00,65.087,65.102,65.068,65.102,17700000.0
2009-11-06 13:21:00,65.111,65.111,65.06,65.075,14510000.0
2009-11-06 13:22:00,65.063,65.073,65.054,65.068,25130000.0
2009-11-06 13:23:00,65.069,65.069,65.055,65.055,12060000.0
2009-11-06 13:24:00,65.078,65.078,65.062,65.071,8460000.0
2009-11-06 13:25:00,65.058,65.07,65.048,65.05,18670000.0
2009-11-06 13:26:00,65.062,65.067,65.042,65.047,17700000.0
2009-11-06 13:27:00,65.077,65.082,65.059,65.06,14740000.0
2009-11-06 13:28:00,65.062,65.074,65.06,65.061,10370000.0
2009-11-06 13:29:00,65.066,65.073,65.057,65.073,12030000.0
2009-11-06 13:30:00,65.069,65.072,65.054,65.056,12480000.0
2009-11-06 13:31:00,65.071,65.071,65.055,65.056,8310000.0
2009-11-06 13:32:00,65.073,65.073,65.054,65.064,13710000.0
2009-11-06 13:33:00,65.055,65.07,65.046,65.07,14270000.0
2009-11-06 13:34:00,65.076,65.076,65.068,65.068,9810000.0
2009-11-06 13:35:00,65.065,65.065,65.058,65.058,4130000.0
2009-11-06 13:36:00,65.067,65.067,65.033,65.036,9010000.0
2009-11-06 13:37:00,65.063,65.071,65.042,65.067,13610000.0
2009-11-06 13:38:00,65.069,65.069,65.032,65.053,13570000.0
2009-11-06 13:39:00,65.064,65.064,65.023,65.027,13150000.0
2009-11-06 13:40:00,65.053,65.053,65.032,65.032,12580000.0
2009-11-06 13:41:00,65.061,65.062,65.032,65.032,11090000.0
2009-11-06 13:42:00,65.058,65.069,65.036,65.067,13570000.0
2009-11-06 13:43:00,65.062,65.064,65.037,65.053,17510000.0
2009-11-06 13:44:00,65.059,65.059,65.036,65.036,9590000.0
2009-11-06 13:45:00,65.055,65.062,65.039,65.062,15020000.0
2009-11-06 13:46:00,65.06,65.061,65.026,65.028,13940000.0
2009-11-06 13:47:00,65.043,65.062,65.039,65.058,13330000.0
2009-11-06 13:48:00,65.079,65.081,65.06,65.072,18630000.0
2009-11-06 13:49:00,65.081,65.081,65.055,65.058,16920000.0
2009-11-06 13:50:00,65.074,65.084,65.061,65.084,16220000.0
2009-11-06 13:51:00,65.084,65.086,65.069,65.075,11090000.0
2009-11-06 13:52:00,65.063,65.083,65.054,65.054,14650000.0
2009-11-06 13:53:00,65.079,65.079,65.058,65.072,9430000.0
2009-11-06 13:54:00,65.067,65.073,65.053,65.053,15400000.0
2009-11-06 13:55:00,65.068,65.073,65.044,65.044,10010000.0
2009-11-06 13:56:00,65.075,65.075,65.053,65.062,15980000.0
2009-11-06 13:57:00,65.092,65.092,65.044,65.073,22570000.0
2009-11-06 13:58:00,65.064,65.074,65.048,65.074,11880000.0
2009-11-06 13:59:00,65.082,65.086,65.066,65.081,14690000.0
2009-11-06 14:00:00,65.086,65.086,65.055,65.059,10940000.0
2009-11-06 14:01:00,65.064,65.077,65.059,65.072,14880000.0
2009-11-06 14:02:00,65.058,65.073,65.043,65.043,21180000.0
2009-11-06 14:03:00,65.058,65.061,65.039,65.061,12580000.0
2009-11-06 14:04:00,65.043,65.043,65.036,65.036,9590000.0
2009-11-06 14:05:00,65.035,65.04,65.014,65.014,17870000.0
2009-11-06 14:06:00,65.03,65.043,65.018,65.023,20750000.0
2009-11-06 14:07:00,65.034,65.039,65.027,65.035,12990000.0
2009-11-06 14:08:00,65.051,65.051,65.018,65.018,17130000.0
2009-11-06 14:09:00,65.048,65.055,65.033,65.033,19770000.0
2009-11-06 14:10:00,65.054,65.054,65.021,65.021,12820000.0
2009-11-06 14:11:00,65.044,65.044,65.024,65.029,13760000.0
2009-11-06 14:12:00,65.044,65.044,65.031,65.039,13010000.0
2009-11-06 14:13:00,65.045,65.045,65.024,65.029,18220000.0
2009-11-06 14:14:00,65.041,65.045,65.023,65.045,18270000.0
2009-11-06 14:15:00,65.062,65.062,65.022,65.022,13710000.0
2009-11-06 14:16:00,65.034,65.034,65.023,65.032,7890000.0
2009-11-06 14:17:00,65.019,65.019,65.007,65.016,13370000.0
2009-11-06 14:18:00,65.036,65.036,65.021,65.021,12950000.0
2009-11-06 14:19:00,65.035,65.035,65.02,65.02,13610000.0
2009-11-06 14:20:00,65.03,65.03,65.011,65.018,21830000.0
2009-11-06 14:21:00,65.028,65.028,65.01,65.025,13150000.0
2009-11-06 14:22:00,65.035,65.035,65.021,65.021,13160000.0
2009-11-06 14:23:00,65.032,65.043,65.026,65.043,12960000.0
2009-11-06 14:24:00,65.051,65.051,65.004,65.025,16210000.0
2009-11-06 14:25:00,65.02,65.033,65.018,65.028,14270000.0
2009-11-06 14:26:00,65.034,65.034,65.007,65.015,15890000.0
2009-11-06 14:27:00,65.025,65.025,64.999,65.013,10930000.0
2009-11-06 14:28:00,65.012,65.012,64.995,64.997,14660000.0
2009-11-06 14:29:00,65.01,65.01,64.997,65.002,12290000.0
2009-11-06 14:30:00,65.019,65.021,64.992,64.995,11460000.0
2009-11-06 14:31:00,65.008,65.025,65.003,65.025,9620000.0
2009-11-06 14:32:00,65.037,65.037,65.017,65.029,100070000.0
2009-11-06 14:33:00,65.036,65.037,65.016,65.037,68050000.0
2009-11-06 14:34:00,65.041,65.041,65.02,65.03,110080000.0
2009-11-06 14:35:00,65.027,65.041,65.016,65.024,133740000.0
2009-11-06 14:36:00,65.045,65.046,65.028,65.039,100730000.0
2009-11-06 14:37:00,65.048,65.052,65.026,65.026,115540000.0
2009-11-06 14:38:00,65.05,65.05,65.026,65.044,67990000.0
2009-11-06 14:39:00,65.048,65.048,65.028,65.028,25330000.0
2009-11-06 14:40:00,65.05,65.055,65.032,65.053,49390000.0
2009-11-06 14:41:00,65.057,65.06,65.031,65.031,99750000.0
2009-11-06 14:42:00,65.064,65.066,65.042,65.065,88830000.0
2009-11-06 14:43:00,65.068,65.07,65.051,65.058,88660000.0
2009-11-06 14:44:00,65.057,65.059,65.042,65.047,108600000.0
2009-11-06 14:45:00,65.048,65.055,65.034,65.043,97060000.0
2009-11-06 14:46:00,65.052,65.055,65.024,65.024,86140000.0
2009-11-06 14:47:00,65.038,65.058,65.028,65.046,92160000.0
2009-11-06 14:48:00,65.045,65.045,65.026,65.026,109640000.0
2009-11-06 14:49:00,65.043,65.045,65.026,65.026,51420000.0
2009-11-06 14:50:00,65.051,65.051,65.025,65.04,124260000.0
2009-11-06 14:51:00,65.068,65.068,65.052,65.061,90040000.0
2009-11-06 14:52:00,65.061,65.068,65.048,65.058,64490000.0
2009-11-06 14:53:00,65.056,65.062,65.043,65.057,115920000.0
2009-11-06 14:54:00,65.056,65.065,65.049,65.049,95660000.0
2009-11-06 14:55:00,65.064,65.07,65.054,65.066,106570000.0
2009-11-06 14:56:00,65.073,65.073,65.061,65.065,111530000.0
2009-11-06 14:57:00,65.07,65.075,65.05,65.075,81090000.0
2009-11-06 14:58:00,65.066,65.071,65.05,65.071,56240000.0
2009-11-06 14:59:00,65.077,65.09,65.055,65.09,66240000.0
2009-11-06 15:00:00,65.086,65.097,65.068,65.086,88730000.0
2009-11-06 15:01:00,65.077,65.084,65.063,65.069,87350000.0
2009-11-06 15:02:00,65.086,65.092,65.062,65.069,78710000.0
2009-11-06 15:03:00,65.074,65.074,65.05,65.05,48450000.0
2009-11-06 15:04:00,65.075,65.075,65.057,65.057,55860000.0
2009-11-06 15:05:00,65.073,65.073,65.051,65.067,100040000.0
2009-11-06 15:06:00,65.074,65.074,65.045,65.057,84890000.0
2009-11-06 15:07:00,65.048,65.059,65.038,65.054,72130000.0
2009-11-06 15:08:00,65.06,65.069,65.048,65.069,45300000.0
2009-11-06 15:09:00,65.082,65.082,65.055,65.068,44700000.0
2009-11-06 15:10:00,65.072,65.081,65.053,65.058,77570000.0
2009-11-06 15:11:00,65.064,65.073,65.058,65.058,126230000.0
2009-11-06 15:12:00,65.077,65.084,65.067,65.075,104310000.0
2009-11-06 15:13:00,65.073,65.074,65.061,65.061,121520000.0
2009-11-06 15:14:00,65.082,65.091,65.068,65.086,90610000.0
2009-11-06 15:15:00,65.079,65.094,65.065,65.072,94720000.0
2009-11-06 15:16:00,65.095,65.095,65.066,65.094,59150000.0
2009-11-06 15:17:00,65.09,65.09,65.06,65.06,88910000.0
2009-11-06 15:18:00,65.1,65.1,65.066,65.079,51470000.0
2009-11-06 15:19:00,65.067,65.075,65.053,65.067,67250000.0
2009-11-06 15:20:00,65.057,65.073,65.054,65.067,60870000.0
2009-11-06 15:21:00,65.073,65.075,65.042,65.042,91700000.0
2009-11-06 15:22:00,65.067,65.089,65.045,65.089,123830000.0
2009-11-06 15:23:00,65.094,65.112,65.074,65.088,143690000.0
2009-11-06 15:24:00,65.104,65.106,65.066,65.096,90160000.0
2009-11-06 15:25:00,65.083,65.091,65.067,65.067,94160000.0
2009-11-06 15:26:00,65.07,65.091,65.052,65.059,124430000.0
2009-11-06 15:27:00,65.062,65.07,65.034,65.044,110790000.0
2009-11-06 15:28:00,65.052,65.064,65.037,65.064,111480000.0
2009-11-06 15:29:00,65.053,65.08,64.849,64.915,62730000.0
2009-11-06 15:30:00,64.895,64.895,64.644,64.666,71400000.0
2009-11-06 15:31:00,64.676,64.838,64.676,64.838,54050000.0
2009-11-06 15:32:00,64.816,64.859,64.779,64.807,145170000.0
2009-11-06 15:33:00,64.789,64.798,64.731,64.743,186480000.0
2009-11-06 15:34:00,64.724,64.747,64.639,64.741,100720000.0
2009-11-06 15:35:00,64.726,64.733,64.658,64.699,74720000.0
2009-11-06 15:36:00,64.65,64.661,64.605,64.651,101470000.0
2009-11-06 15:37:00,64.638,64.673,64.625,64.664,88930000.0
2009-11-06 15:38:00,64.655,64.692,64.628,64.655,78380000.0
2009-11-06 15:39:00,64.667,64.667,64.603,64.642,131280000.0
2009-11-06 15:40:00,64.642,64.655,64.623,64.623,139700000.0
2009-11-06 15:41:00,64.616,64.63,64.571,64.625,94720000.0
2009-11-06 15:42:00,64.628,64.74,64.602,64.74,139000000.0
2009-11-06 15:43:00,64.696,64.738,64.674,64.674,106410000.0
2009-11-06 15:44:00,64.704,64.719,64.67,64.707,81100000.0
2009-11-06 15:45:00,64.727,64.74,64.69,64.69,64690000.0
2009-11-06 15:46:00,64.682,64.701,64.673,64.701,70030000.0
2009-11-06 15:47:00,64.675,64.685,64.663,64.681,113160000.0
2009-11-06 15:48:00,64.693,64.699,64.665,64.699,65950000.0
2009-11-06 15:49:00,64.7,64.714,64.649,64.668,120130000.0
2009-11-06 15:50:00,64.677,64.699,64.651,64.651,48750000.0
2009-11-06 15:51:00,64.672,64.672,64.633,64.663,96740000.0
2009-11-06 15:52:00,64.662,64.668,64.64,64.668,85340000.0
2009-11-06 15:53:00,64.66,64.671,64.627,64.639,100710000.0
2009-11-06 15:54:00,64.652,64.652,64.599,64.599,86490000.0
2009-11-06 15:55:00,64.621,64.621,64.586,64.598,84340000.0
2009-11-06 15:56:00,64.624,64.624,64.501,64.584,76400000.0
2009-11-06 15:57:00,64.599,64.638,64.555,64.638,106430000.0
2009-11-06 15:58:00,64.645,64.684,64.63,64.635,92510000.0
2009-11-06 15:59:00,64.688,64.688,64.612,64.623,100250000.0
2009-11-06 16:00:00,64.621,64.629,64.581,64.599,72410000.0
2009-11-06 16:01:00,64.609,64.619,64.596,64.604,11520000.0
2009-11-06 16:02:00,64.629,64.648,64.602,64.615,107420000.0
2009-11-06 16:03:00,64.639,64.639,64.575,64.604,72520000.0
2009-11-06 16:04:00,64.597,64.613,64.578,64.598,73860000.0
2009-11-06 16:05:00,64.629,64.65,64.607,64.65,92890000.0
2009-11-06 16:06:00,64.659,64.659,64.622,64.631,106970000.0
2009-11-06 16:07:00,64.638,64.651,64.61,64.651,49940000.0
2009-11-06 16:08:00,64.649,64.662,64.635,64.662,95360000.0
2009-11-06 16:09:00,64.672,64.672,64.635,64.64,75790000.0
2009-11-06 16:10:00,64.64,64.648,64.624,64.629,101670000.0
2009-11-06 16:11:00,64.655,64.685,64.645,64.667,99490000.0
2009-11-06 16:12:00,64.691,64.696,64.666,64.684,76290000.0
2009-11-06 16:13:00,64.693,64.729,64.678,64.699,71970000.0
2009-11-06 16:14:00,64.682,64.699,64.67,64.671,66630000.0
2009-11-06 16:15:00,64.666,64.68,64.639,64.642,108310000.0
2009-11-06 16:16:00,64.641,64.653,64.633,64.637,103160000.0
2009-11-06 16:17:00,64.623,64.623,64.595,64.598,113210000.0
2009-11-06 16:18:00,64.606,64.606,64.49,64.553,127080000.0
2009-11-06 16:19:00,64.58,64.6,64.54,64.565,138820000.0
2009-11-06 16:20:00,64.548,64.564,64.507,64.531,74020000.0
2009-11-06 16:21:00,64.534,64.553,64.503,64.526,110630000.0
2009-11-06 16:22:00,64.541,64.552,64.526,64.536,82370000.0
2009-11-06 16:23:00,64.544,64.55,64.525,64.525,76190000.0
2009-11-06 16:24:00,64.551,64.551,64.519,64.522,92530000.0
2009-11-06 16:25:00,64.526,64.532,64.508,64.531,97410000.0
2009-11-06 16:26:00,64.544,64.562,64.521,64.555,73940000.0
2009-11-06 16:27:00,64.564,64.579,64.539,64.57,90730000.0
2009-11-06 16:28:00,64.573,64.573,64.534,64.534,90950000.0
2009-11-06 16:29:00,64.541,64.541,64.43,64.502,65260000.0
2009-11-06 16:30:00,64.496,64.496,64.425,64.432,116840000.0
2009-11-06 16:31:00,64.464,64.518,64.442,64.492,58250000.0
2009-11-06 16:32:00,64.5,64.536,64.465,64.529,84280000.0
2009-11-06 16:33:00,64.537,64.537,64.459,64.483,110230000.0
2009-11-06 16:34:00,64.464,64.487,64.429,64.429,108480000.0
2009-11-06 16:35:00,64.45,64.489,64.434,64.461,76380000.0
2009-11-06 16:36:00,64.479,64.496,64.454,64.467,90740000.0
2009-11-06 16:37:00,64.49,64.503,64.466,64.503,56450000.0
2009-11-06 16:38:00,64.506,64.508,64.47,64.506,90150000.0
2009-11-06 16:39:00,64.505,64.521,64.487,64.487,62220000.0
2009-11-06 16:40:00,64.499,64.519,64.487,64.487,98010000.0
2009-11-06 16:41:00,64.518,64.582,64.497,64.563,97520000.0
2009-11-06 16:42:00,64.595,64.596,64.568,64.588,98780000.0
2009-11-06 16:43:00,64.577,64.611,64.571,64.581,62400000.0
2009-11-06 16:44:00,64.617,64.644,64.57,64.624,48330000.0
2009-11-06 16:45:00,64.65,64.695,64.63,64.675,113170000.0
2009-11-06 16:46:00,64.668,64.694,64.646,64.662,152400000.0
2009-11-06 16:47:00,64.662,64.666,64.624,64.646,82250000.0
2009-11-06 16:48:00,64.674,64.674,64.643,64.673,91230000.0
2009-11-06 16:49:00,64.67,64.673,64.616,64.625,100830000.0
2009-11-06 16:50:00,64.636,64.636,64.596,64.596,110320000.0
2009-11-06 16:51:00,64.64,64.644,64.61,64.629,108970000.0
2009-11-06 16:52:00,64.623,64.637,64.577,64.608,67660000.0
2009-11-06 16:53:00,64.593,64.612,64.567,64.593,48910000.0
2009-11-06 16:54:00,64.589,64.6,64.575,64.595,43160000.0
2009-11-06 16:55:00,64.61,64.648,64.6,64.642,55920000.0
2009-11-06 16:56:00,64.662,64.726,64.642,64.694,80900000.0
2009-11-06 16:57:00,64.695,64.698,64.653,64.662,78320000.0
2009-11-06 16:58:00,64.682,64.682,64.638,64.661,81650000.0
2009-11-06 16:59:00,64.654,64.663,64.624,64.657,71300000.0
2009-11-06 17:00:00,64.655,64.682,64.635,64.682,66230000.0
2009-11-06 17:01:00,64.681,64.729,64.68,64.71,91230000.0
2009-11-06 17:02:00,64.701,64.701,64.634,64.647,78610000.0
2009-11-06 17:03:00,64.657,64.669,64.635,64.645,66480000.0
2009-11-06 17:04:00,64.661,64.67,64.631,64.649,93740000.0
2009-11-06 17:05:00,64.65,64.65,64.601,64.601,64180000.0
2009-11-06 17:06:00,64.636,64.665,64.607,64.629,39960000.0
2009-11-06 17:07:00,64.637,64.637,64.57,64.571,74700000.0
2009-11-06 17:08:00,64.587,64.628,64.566,64.597,60160000.0
2009-11-06 17:09:00,64.618,64.631,64.592,64.592,86920000.0
2009-11-06 17:10:00,64.602,64.63,64.599,64.626,33860000.0
2009-11-06 17:11:00,64.634,64.634,64.603,64.603,101670000.0
2009-11-06 17:12:00,64.631,64.631,64.594,64.613,99800000.0
2009-11-06 17:13:00,64.611,64.611,64.577,64.593,111130000.0
2009-11-06 17:14:00,64.591,64.603,64.574,64.603,58200000.0
2009-11-06 17:15:00,64.614,64.614,64.534,64.534,96260000.0
2009-11-06 17:16:00,64.541,64.562,64.531,64.541,98180000.0
2009-11-06 17:17:00,64.53,64.53,64.433,64.465,69050000.0
2009-11-06 17:18:00,64.468,64.478,64.453,64.467,46560000.0
2009-11-06 17:19:00,64.465,64.472,64.435,64.452,35410000.0
2009-11-06 17:20:00,64.453,64.453,64.402,64.419,32570000.0
2009-11-06 17:21:00,64.459,64.481,64.44,64.481,19580000.0
2009-11-06 17:22:00,64.494,64.524,64.47,64.485,56230000.0
2009-11-06 17:23:00,64.498,64.51,64.477,64.498,49630000.0
2009-11-06 17:24:00,64.507,64.511,64.487,64.511,60000000.0
2009-11-06 17:25:00,64.525,64.525,64.48,64.505,100140000.0
2009-11-06 17:26:00,64.496,64.503,64.484,64.489,46980000.0
2009-11-06 17:27:00,64.502,64.502,64.459,64.476,39440000.0
2009-11-06 17:28:00,64.46,64.48,64.448,64.467,65110000.0
2009-11-06 17:29:00,64.455,64.462,64.435,64.445,58580000.0
2009-11-06 17:30:00,64.46,64.46,64.299,64.307,90000000.0
2009-11-06 17:31:00,64.327,64.339,64.306,64.323,77910000.0
2009-11-06 17:32:00,64.329,64.365,64.302,64.346,102710000.0
2009-11-06 17:33:00,64.377,64.396,64.36,64.393,136370000.0
2009-11-06 17:34:00,64.389,64.389,64.365,64.374,53180000.0
2009-11-06 17:35:00,64.369,64.369,64.324,64.348,45250000.0
2009-11-06 17:36:00,64.354,64.354,64.303,64.303,46620000.0
2009-11-06 17:37:00,64.309,64.309,64.283,64.298,40660000.0
2009-11-06 17:38:00,64.325,64.339,64.302,64.309,46500000.0
2009-11-06 17:39:00,64.315,64.326,64.298,64.326,21270000.0
2009-11-06 17:40:00,64.324,64.337,64.307,64.309,36660000.0
2009-11-06 17:41:00,64.318,64.332,64.307,64.31,70160000.0
2009-11-06 17:42:00,64.327,64.333,64.315,64.328,35290000.0
2009-11-06 17:43:00,64.31,64.332,64.297,64.311,58600000.0
2009-11-06 17:44:00,64.327,64.327,64.305,64.316,35910000.0
2009-11-06 17:45:00,64.332,64.332,64.303,64.317,49650000.0
2009-11-06 17:46:00,64.323,64.358,64.312,64.348,53610000.0
2009-11-06 17:47:00,64.346,64.369,64.325,64.363,96510000.0
2009-11-06 17:48:00,64.368,64.387,64.355,64.375,65830000.0
2009-11-06 17:49:00,64.378,64.392,64.351,64.392,51580000.0
2009-11-06 17:50:00,64.379,64.385,64.329,64.363,43840000.0
2009-11-06 17:51:00,64.367,64.367,64.344,64.348,18960000.0
2009-11-06 17:52:00,64.366,64.389,64.347,64.376,43440000.0
2009-11-06 17:53:00,64.397,64.41,64.372,64.388,108820000.0
2009-11-06 17:54:00,64.411,64.445,64.389,64.445,33980000.0
2009-11-06 17:55:00,64.441,64.441,64.399,64.427,43430000.0
2009-11-06 17:56:00,64.429,64.449,64.412,64.431,119040000.0
2009-11-06 17:57:00,64.454,64.454,64.415,64.423,89720000.0
2009-11-06 17:58:00,64.445,64.47,64.431,64.45,27370000.0
2009-11-06 17:59:00,64.476,64.476,64.437,64.473,37490000.0
2009-11-06 18:00:00,64.464,64.464,64.426,64.434,47490000.0
2009-11-06 18:01:00,64.444,64.444,64.383,64.405,103360000.0
2009-11-06 18:02:00,64.4,64.42,64.386,64.412,90360000.0
2009-11-06 18:03:00,64.409,64.42,64.385,64.408,69960000.0
2009-11-06 18:04:00,64.414,64.419,64.386,64.419,59070000.0
2009-11-06 18:05:00,64.414,64.421,64.379,64.379,63700000.0
2009-11-06 18:06:00,64.409,64.415,64.386,64.391,114980000.0
2009-11-06 18:07:00,64.411,64.417,64.383,64.414,71360000.0
2009-11-06 18:08:00,64.413,64.42,64.392,64.416,81600000.0
2009-11-06 18:09:00,64.429,64.443,64.408,64.443,90730000.0
2009-11-06 18:10:00,64.439,64.443,64.416,64.421,137910000.0
2009-11-06 18:11:00,64.425,64.428,64.396,64.415,91090000.0
2009-11-06 18:12:00,64.391,64.42,64.386,64.413,84860000.0
2009-11-06 18:13:00,64.416,64.418,64.382,64.392,94980000.0
2009-11-06 18:14:00,64.407,64.417,64.386,64.413,72860000.0
2009-11-06 18:15:00,64.428,64.428,64.38,64.393,97930000.0
2009-11-06 18:16:00,64.393,64.393,64.353,64.353,83640000.0
2009-11-06 18:17:00,64.374,64.379,64.358,64.377,64510000.0
2009-11-06 18:18:00,64.374,64.382,64.356,64.373,93280000.0
2009-11-06 18:19:00,64.378,64.402,64.374,64.396,78720000.0
2009-11-06 18:20:00,64.405,64.419,64.381,64.381,78710000.0
2009-11-06 18:21:00,64.407,64.411,64.395,64.407,75700000.0
2009-11-06 18:22:00,64.407,64.41,64.384,64.4,75860000.0
2009-11-06 18:23:00,64.393,64.411,64.371,64.373,86760000.0
2009-11-06 18:24:00,64.396,64.396,64.369,64.377,72690000.0
2009-11-06 18:25:00,64.394,64.407,64.373,64.398,89550000.0
2009-11-06 18:26:00,64.39,64.413,64.374,64.378,114510000.0
2009-11-06 18:27:00,64.407,64.41,64.375,64.392,128320000.0
2009-11-06 18:28:00,64.423,64.447,64.389,64.445,88210000.0
2009-11-06 18:29:00,64.447,64.447,64.422,64.422,73580000.0
2009-11-06 18:30:00,64.445,64.445,64.416,64.444,100830000.0
2009-11-06 18:31:00,64.445,64.45,64.418,64.438,89010000.0
2009-11-06 18:32:00,64.461,64.48,64.45,64.457,76930000.0
2009-11-06 18:33:00,64.492,64.521,64.475,64.521,24230000.0
2009-11-06 18:34:00,64.51,64.51,64.434,64.434,65440000.0
2009-11-06 18:35:00,64.45,64.45,64.409,64.443,59160000.0
2009-11-06 18:36:00,64.455,64.457,64.415,64.44,89500000.0
2009-11-06 18:37:00,64.448,64.456,64.418,64.423,103130000.0
2009-11-06 18:38:00,64.445,64.457,64.429,64.448,116510000.0
2009-11-06 18:39:00,64.442,64.446,64.414,64.43,50000000.0
2009-11-06 18:40:00,64.45,64.456,64.425,64.43,62480000.0
2009-11-06 18:41:00,64.459,64.459,64.432,64.441,92310000.0
2009-11-06 18:42:00,64.463,64.463,64.436,64.454,78100000.0
2009-11-06 18:43:00,64.455,64.47,64.43,64.44,37030000.0
2009-11-06 18:44:00,64.464,64.464,64.425,64.456,85700000.0
2009-11-06 18:45:00,64.465,64.465,64.427,64.455,53840000.0
2009-11-06 18:46:00,64.449,64.462,64.436,64.436,79620000.0
2009-11-06 18:47:00,64.454,64.454,64.423,64.439,76020000.0
2009-11-06 18:48:00,64.429,64.442,64.416,64.418,38910000.0
2009-11-06 18:49:00,64.425,64.425,64.395,64.418,67530000.0
2009-11-06 18:50:00,64.424,64.424,64.394,64.422,62260000.0
2009-11-06 18:51:00,64.441,64.441,64.412,64.423,40470000.0
2009-11-06 18:52:00,64.433,64.433,64.412,64.426,49300000.0
2009-11-06 18:53:00,64.428,64.452,64.426,64.452,100630000.0
2009-11-06 18:54:00,64.465,64.465,64.436,64.456,101520000.0
2009-11-06 18:55:00,64.457,64.46,64.427,64.44,136000000.0
2009-11-06 18:56:00,64.436,64.447,64.416,64.444,81860000.0
2009-11-06 18:57:00,64.457,64.457,64.431,64.431,68430000.0
2009-11-06 18:58:00,64.454,64.46,64.436,64.449,36730000.0
2009-11-06 18:59:00,64.461,64.478,64.437,64.474,47550000.0
2009-11-06 19:00:00,64.483,64.483,64.455,64.474,64710000.0
2009-11-06 19:01:00,64.47,64.491,64.457,64.457,132700000.0
2009-11-06 19:02:00,64.465,64.479,64.453,64.463,63270000.0
2009-11-06 19:03:00,64.483,64.483,64.453,64.483,34890000.0
2009-11-06 19:04:00,64.476,64.48,64.454,64.477,37950000.0
2009-11-06 19:05:00,64.482,64.487,64.46,64.478,18390000.0
2009-11-06 19:06:00,64.507,64.514,64.487,64.509,65890000.0
2009-11-06 19:07:00,64.502,64.531,64.488,64.519,55110000.0
2009-11-06 19:08:00,64.515,64.533,64.496,64.533,100960000.0
2009-11-06 19:09:00,64.534,64.536,64.498,64.528,133190000.0
2009-11-06 19:10:00,64.524,64.529,64.498,64.518,66350000.0
2009-11-06 19:11:00,64.518,64.539,64.501,64.537,130470000.0
2009-11-06 19:12:00,64.543,64.543,64.507,64.536,109120000.0
2009-11-06 19:13:00,64.527,64.53,64.497,64.515,95280000.0
2009-11-06 19:14:00,64.503,64.514,64.484,64.492,52520000.0
2009-11-06 19:15:00,64.489,64.497,64.463,64.463,41010000.0
2009-11-06 19:16:00,64.507,64.509,64.468,64.494,30540000.0
2009-11-06 19:17:00,64.496,64.5,64.455,64.472,48110000.0
2009-11-06 19:18:00,64.479,64.479,64.438,64.469,26770000.0
2009-11-06 19:19:00,64.456,64.461,64.435,64.458,35610000.0
2009-11-06 19:20:00,64.445,64.455,64.427,64.455,49390000.0
2009-11-06 19:21:00,64.468,64.471,64.435,64.471,80870000.0
2009-11-06 19:22:00,64.469,64.481,64.464,64.476,116630000.0
2009-11-06 19:23:00,64.474,64.48,64.45,64.45,65730000.0
2009-11-06 19:24:00,64.473,64.475,64.456,64.475,82340000.0
2009-11-06 19:25:00,64.476,64.476,64.437,64.466,101980000.0
2009-11-06 19:26:00,64.462,64.463,64.433,64.463,121680000.0
2009-11-06 19:27:00,64.457,64.459,64.436,64.448,158160000.0
2009-11-06 19:28:00,64.467,64.473,64.46,64.465,119590000.0
2009-11-06 19:29:00,64.472,64.479,64.457,64.476,110810000.0
2009-11-06 19:30:00,64.484,64.484,64.455,64.483,56980000.0
2009-11-06 19:31:00,64.473,64.473,64.456,64.469,106510000.0
2009-11-06 19:32:00,64.475,64.476,64.455,64.476,72170000.0
2009-11-06 19:33:00,64.476,64.476,64.457,64.468,88840000.0
2009-11-06 19:34:00,64.46,64.46,64.425,64.425,73640000.0
2009-11-06 19:35:00,64.453,64.453,64.423,64.446,42670000.0
2009-11-06 19:36:00,64.456,64.463,64.439,64.456,63520000.0
2009-11-06 19:37:00,64.462,64.465,64.437,64.465,49410000.0
2009-11-06 19:38:00,64.459,64.466,64.447,64.451,16950000.0
2009-11-06 19:39:00,64.436,64.449,64.422,64.438,37610000.0
2009-11-06 19:40:00,64.448,64.45,64.428,64.43,22390000.0
2009-11-06 19:41:00,64.445,64.451,64.426,64.447,67910000.0
2009-11-06 19:42:00,64.45,64.45,64.426,64.429,55830000.0
2009-11-06 19:43:00,64.446,64.455,64.426,64.455,112910000.0
2009-11-06 19:44:00,64.451,64.468,64.428,64.465,130610000.0
2009-11-06 19:45:00,64.464,64.464,64.434,64.449,60370000.0
2009-11-06 19:46:00,64.463,64.468,64.436,64.45,126790000.0
2009-11-06 19:47:00,64.479,64.484,64.458,64.459,107200000.0
2009-11-06 19:48:00,64.494,64.494,64.455,64.462,98340000.0
2009-11-06 19:49:00,64.483,64.483,64.452,64.452,57620000.0
2009-11-06 19:50:00,64.471,64.483,64.454,64.464,42680000.0
2009-11-06 19:51:00,64.472,64.472,64.453,64.466,33340000.0
2009-11-06 19:53:00,64.468,64.472,64.456,64.466,30280000.0
2009-11-06 19:54:00,64.473,64.473,64.434,64.434,42110000.0
2009-11-06 19:55:00,64.456,64.469,64.436,64.466,49960000.0
2009-11-06 19:56:00,64.468,64.475,64.451,64.451,71110000.0
2009-11-06 19:57:00,64.467,64.473,64.452,64.452,107880000.0
2009-11-06 19:58:00,64.467,64.473,64.455,64.463,62970000.0
2009-11-06 19:59:00,64.481,64.481,64.453,64.461,71410000.0
2009-11-06 20:00:00,64.473,64.473,64.434,64.466,104450000.0
2009-11-06 20:01:00,64.455,64.455,64.425,64.454,112960000.0
2009-11-06 20:02:00,64.446,64.45,64.422,64.445,155720000.0
2009-11-06 20:03:00,64.453,64.453,64.422,64.453,117210000.0
2009-11-06 20:04:00,64.441,64.448,64.427,64.427,110580000.0
2009-11-06 20:05:00,64.446,64.448,64.424,64.446,55300000.0
2009-11-06 20:06:00,64.447,64.451,64.425,64.448,106400000.0
2009-11-06 20:07:00,64.455,64.464,64.434,64.448,74620000.0
2009-11-06 20:08:00,64.469,64.473,64.454,64.47,81620000.0
2009-11-06 20:09:00,64.481,64.481,64.457,64.461,68150000.0
2009-11-06 20:10:00,64.467,64.467,64.451,64.451,45760000.0
2009-11-06 20:11:00,64.467,64.473,64.455,64.466,61860000.0
2009-11-06 20:12:00,64.474,64.481,64.452,64.452,47580000.0
2009-11-06 20:13:00,64.467,64.467,64.459,64.459,3940000.0
2009-11-06 20:14:00,64.467,64.474,64.455,64.474,86230000.0
2009-11-06 20:15:00,64.474,64.474,64.446,64.446,66050000.0
2009-11-06 20:16:00,64.458,64.458,64.433,64.433,40640000.0
2009-11-06 20:17:00,64.458,64.46,64.433,64.458,66840000.0
2009-11-06 20:18:00,64.472,64.472,64.437,64.437,53390000.0
2009-11-06 20:19:00,64.442,64.46,64.436,64.455,22060000.0
2009-11-06 20:20:00,64.448,64.454,64.423,64.454,69670000.0
2009-11-06 20:21:00,64.453,64.453,64.426,64.426,50750000.0
2009-11-06 20:22:00,64.442,64.442,64.417,64.417,6950000.0
2009-11-06 20:23:00,64.442,64.451,64.423,64.448,32620000.0
2009-11-06 20:24:00,64.455,64.455,64.425,64.431,50150000.0
2009-11-06 20:25:00,64.445,64.449,64.423,64.423,29200000.0
2009-11-06 20:26:00,64.446,64.465,64.437,64.465,35540000.0
2009-11-06 20:27:00,64.455,64.459,64.433,64.446,53970000.0
2009-11-06 20:28:00,64.454,64.454,64.432,64.432,78030000.0
2009-11-06 20:29:00,64.437,64.447,64.424,64.424,104230000.0
2009-11-06 20:30:00,64.455,64.463,64.427,64.463,68400000.0
2009-11-06 20:31:00,64.454,64.459,64.438,64.441,74500000.0
2009-11-06 20:32:00,64.463,64.482,64.451,64.478,99360000.0
2009-11-06 20:33:00,64.482,64.482,64.454,64.466,118060000.0
2009-11-06 20:34:00,64.466,64.466,64.434,64.434,160230000.0
2009-11-06 20:35:00,64.455,64.455,64.429,64.429,125600000.0
2009-11-06 20:36:00,64.46,64.46,64.427,64.456,120620000.0
2009-11-06 20:37:00,64.432,64.459,64.432,64.433,58270000.0
2009-11-06 20:38:00,64.453,64.459,64.434,64.434,100610000.0
2009-11-06 20:39:00,64.464,64.464,64.439,64.449,75430000.0
2009-11-06 20:40:00,64.455,64.456,64.428,64.446,87280000.0
2009-11-06 20:41:00,64.451,64.451,64.425,64.435,72260000.0
2009-11-06 20:42:00,64.455,64.459,64.432,64.456,49490000.0
2009-11-06 20:43:00,64.467,64.467,64.45,64.458,66790000.0
2009-11-06 20:44:00,64.472,64.472,64.455,64.461,49450000.0
2009-11-06 20:45:00,64.48,64.48,64.457,64.476,16910000.0
2009-11-06 20:46:00,64.465,64.469,64.438,64.449,71430000.0
2009-11-06 20:47:00,64.459,64.473,64.436,64.465,95200000.0
2009-11-06 20:48:00,64.467,64.485,64.457,64.472,73980000.0
2009-11-06 20:49:00,64.468,64.472,64.435,64.456,82350000.0
2009-11-06 20:50:00,64.457,64.462,64.433,64.433,75510000.0
2009-11-06 20:51:00,64.462,64.462,64.437,64.457,37600000.0
2009-11-06 20:52:00,64.448,64.463,64.437,64.463,66200000.0
2009-11-06 20:53:00,64.445,64.463,64.436,64.463,7750000.0
2009-11-06 20:54:00,64.476,64.476,64.442,64.442,108240000.0
2009-11-06 20:55:00,64.454,64.478,64.454,64.471,14290000.0
2009-11-06 20:56:00,64.47,64.47,64.449,64.466,107840000.0
2009-11-06 20:57:00,64.467,64.467,64.444,64.444,125950000.0
2009-11-06 20:58:00,64.46,64.474,64.451,64.453,101170000.0
2009-11-06 20:59:00,64.485,64.485,64.464,64.467,106810000.0
2009-11-06 21:00:00,64.493,64.493,64.461,64.464,64650000.0
2009-11-06 21:01:00,64.479,64.484,64.459,64.459,25620000.0
2009-11-06 21:02:00,64.477,64.477,64.456,64.476,44810000.0
2009-11-06 21:03:00,64.484,64.484,64.454,64.479,103050000.0
2009-11-06 21:04:00,64.47,64.479,64.444,64.455,84360000.0
2009-11-06 21:05:00,64.472,64.477,64.445,64.464,93370000.0
2009-11-06 21:06:00,64.469,64.469,64.434,64.463,107000000.0
2009-11-06 21:07:00,64.457,64.475,64.446,64.446,95490000.0
2009-11-06 21:08:00,64.471,64.474,64.447,64.451,84860000.0
2009-11-06 21:09:00,64.48,64.505,64.467,64.492,102430000.0
2009-11-06 21:10:00,64.487,64.49,64.459,64.472,102180000.0
2009-11-06 21:11:00,64.48,64.485,64.469,64.485,50370000.0
2009-11-06 21:12:00,64.477,64.482,64.451,64.451,116890000.0
2009-11-06 21:14:00,64.485,64.485,64.451,64.451,64310000.0
2009-11-06 21:15:00,64.477,64.48,64.448,64.457,108010000.0
2009-11-06 21:16:00,64.481,64.481,64.452,64.463,96020000.0
2009-11-06 21:17:00,64.454,64.455,64.424,64.427,103890000.0
2009-11-06 21:18:00,64.44,64.456,64.43,64.447,111240000.0
2009-11-06 21:19:00,64.456,64.464,64.448,64.464,69630000.0
2009-11-06 21:20:00,64.453,64.453,64.418,64.442,53810000.0
2009-11-06 21:21:00,64.439,64.452,64.425,64.452,59750000.0
2009-11-06 21:22:00,64.446,64.457,64.426,64.447,76690000.0
2009-11-06 21:23:00,64.457,64.46,64.455,64.457,85120000.0
2009-11-06 21:24:00,64.453,64.454,64.425,64.454,81720000.0
2009-11-06 21:25:00,64.446,64.462,64.428,64.462,46660000.0
2009-11-06 21:26:00,64.453,64.463,64.425,64.463,58750000.0
2009-11-06 21:27:00,64.462,64.465,64.427,64.465,103100000.0
2009-11-06 21:28:00,64.452,64.452,64.432,64.432,93830000.0
2009-11-06 21:29:00,64.453,64.453,64.426,64.432,64690000.0
2009-11-06 21:30:00,64.466,64.466,64.426,64.449,47200000.0
2009-11-06 21:31:00,64.452,64.461,64.432,64.432,47990000.0
2009-11-06 21:32:00,64.455,64.478,64.436,64.463,77160000.0
2009-11-06 21:33:00,64.473,64.479,64.451,64.451,130480000.0
2009-11-06 21:34:00,64.473,64.484,64.46,64.484,102010000.0
2009-11-06 21:35:00,64.46,64.485,64.455,64.485,117640000.0
2009-11-06 21:36:00,64.489,64.491,64.464,64.478,87230000.0
2009-11-06 21:37:00,64.499,64.504,64.48,64.48,98650000.0
2009-11-06 21:38:00,64.497,64.51,64.485,64.51,61160000.0
2009-11-06 21:39:00,64.511,64.511,64.482,64.504,92490000.0
2009-11-06 21:40:00,64.49,64.514,64.49,64.499,56320000.0
2009-11-06 21:41:00,64.506,64.506,64.487,64.487,70990000.0
2009-11-06 21:42:00,64.515,64.533,64.495,64.533,58930000.0
2009-11-06 21:43:00,64.527,64.531,64.507,64.516,91000000.0
2009-11-06 21:44:00,64.521,64.529,64.5,64.5,124490000.0
2009-11-06 21:45:00,64.522,64.532,64.493,64.493,138690000.0
2009-11-06 21:46:00,64.531,64.532,64.492,64.532,88660000.0
2009-11-06 21:47:00,64.519,64.539,64.504,64.539,85910000.0
2009-11-06 21:48:00,64.515,64.54,64.507,64.535,114670000.0
2009-11-06 21:49:00,64.536,64.543,64.519,64.519,116020000.0
2009-11-06 21:50:00,64.534,64.541,64.509,64.541,116170000.0
2009-11-06 21:51:00,64.545,64.554,64.525,64.533,66300000.0
2009-11-06 21:52:00,64.537,64.543,64.52,64.529,74260000.0
2009-11-06 21:53:00,64.542,64.542,64.518,64.524,55740000.0
2009-11-06 21:54:00,64.534,64.541,64.519,64.528,143750000.0
2009-11-06 21:55:00,64.537,64.54,64.512,64.512,185370000.0
2009-11-06 21:56:00,64.531,64.541,64.523,64.523,104360000.0
2009-11-06 21:57:00,64.534,64.534,64.513,64.533,71330000.0
2009-11-06 21:58:00,64.524,64.55,64.52,64.55,106650000.0
2009-11-06 21:59:00,64.558,64.56,64.538,64.538,87860000.0
2009-11-06 22:00:00,64.563,64.563,64.516,64.538,79900000.0
2009-11-06 22:01:00,64.53,64.536,64.504,64.535,139840000.0
2009-11-06 22:02:00,64.52,64.53,64.498,64.498,138030000.0
2009-11-06 22:03:00,64.535,64.539,64.505,64.539,95790000.0
2009-11-06 22:04:00,64.533,64.545,64.516,64.529,142010000.0
2009-11-06 22:05:00,64.515,64.575,64.515,64.554,100190000.0
2009-11-06 22:06:00,64.575,64.575,64.549,64.552,89800000.0
2009-11-06 22:07:00,64.569,64.576,64.561,64.576,63970000.0
2009-11-06 22:08:00,64.581,64.581,64.555,64.574,57960000.0
2009-11-06 22:09:00,64.582,64.582,64.556,64.577,112800000.0
2009-11-06 22:10:00,64.565,64.574,64.542,64.556,74580000.0
2009-11-06 22:11:00,64.54,64.559,64.527,64.547,123530000.0
2009-11-06 22:12:00,64.543,64.545,64.488,64.508,47860000.0
2009-11-06 22:13:00,64.511,64.53,64.508,64.511,101710000.0
2009-11-06 22:14:00,64.537,64.539,64.514,64.521,83510000.0
2009-11-06 22:15:00,64.536,64.544,64.519,64.544,98560000.0
2009-11-06 22:16:00,64.523,64.539,64.513,64.532,87020000.0
2009-11-06 22:17:00,64.54,64.54,64.511,64.511,84880000.0
2009-11-06 22:18:00,64.532,64.532,64.503,64.526,72750000.0
2009-11-06 22:19:00,64.524,64.524,64.503,64.503,101500000.0
2009-11-06 22:20:00,64.527,64.532,64.505,64.532,91460000.0
2009-11-06 22:21:00,64.526,64.534,64.515,64.528,108520000.0
2009-11-06 22:22:00,64.523,64.543,64.516,64.524,71850000.0
2009-11-06 22:23:00,64.542,64.544,64.521,64.521,12210000.0
2009-11-06 22:24:00,64.538,64.538,64.503,64.52,107760000.0
2009-11-06 22:25:00,64.521,64.53,64.506,64.506,81040000.0
2009-11-06 22:26:00,64.528,64.538,64.523,64.538,74110000.0
2009-11-06 22:27:00,64.534,64.539,64.517,64.536,96450000.0
2009-11-06 22:28:00,64.536,64.536,64.513,64.523,114010000.0
2009-11-06 22:29:00,64.522,64.531,64.508,64.525,54000000.0
2009-11-06 22:30:00,64.523,64.523,64.492,64.492,94590000.0
2009-11-06 22:31:00,64.51,64.518,64.493,64.5,74270000.0
2009-11-06 22:32:00,64.519,64.519,64.496,64.515,112400000.0
2009-11-06 22:33:00,64.525,64.525,64.484,64.484,96040000.0
2009-11-06 22:34:00,64.508,64.51,64.49,64.49,80910000.0
2009-11-06 22:35:00,64.51,64.51,64.483,64.491,68800000.0
2009-11-06 22:36:00,64.507,64.51,64.481,64.481,74210000.0
2009-11-06 22:37:00,64.511,64.511,64.484,64.49,110860000.0
2009-11-06 22:38:00,64.514,64.521,64.491,64.495,107910000.0
2009-11-06 22:39:00,64.53,64.53,64.489,64.514,112770000.0
2009-11-06 22:40:00,64.513,64.523,64.496,64.499,123310000.0
2009-11-06 22:41:00,64.508,64.528,64.507,64.525,139950000.0
2009-11-06 22:42:00,64.553,64.553,64.513,64.513,72120000.0
2009-11-06 22:43:00,64.538,64.541,64.537,64.538,117960000.0
2009-11-06 22:44:00,64.546,64.549,64.511,64.539,75360000.0
2009-11-06 22:45:00,64.547,64.55,64.522,64.547,69160000.0
2009-11-06 22:46:00,64.543,64.55,64.523,64.54,90530000.0
2009-11-06 22:47:00,64.547,64.549,64.523,64.525,100080000.0
2009-11-06 22:48:00,64.545,64.551,64.529,64.533,73200000.0
2009-11-06 22:49:00,64.553,64.553,64.534,64.534,92710000.0
2009-11-06 22:50:00,64.557,64.557,64.532,64.532,92160000.0
2009-11-06 22:51:00,64.555,64.572,64.536,64.562,62240000.0
2009-11-06 22:52:00,64.549,64.559,64.534,64.557,116740000.0
2009-11-06 22:53:00,64.564,64.564,64.538,64.54,63750000.0
2009-11-06 22:54:00,64.574,64.574,64.551,64.551,82750000.0
2009-11-06 22:55:00,64.556,64.556,64.548,64.554,108210000.0
2009-11-06 22:56:00,64.532,64.553,64.532,64.553,98420000.0
2009-11-06 22:57:00,64.556,64.569,64.544,64.563,73460000.0
2009-11-06 22:58:00,64.558,64.561,64.533,64.551,87810000.0
2009-11-06 22:59:00,64.538,64.561,64.537,64.55,53850000.0
2009-11-06 23:00:00,64.564,64.564,64.538,64.553,93870000.0
2009-11-06 23:01:00,64.552,64.552,64.523,64.541,74920000.0
2009-11-06 23:02:00,64.529,64.531,64.513,64.53,98120000.0
2009-11-06 23:03:00,64.531,64.531,64.506,64.506,102440000.0
2009-11-06 23:04:00,64.513,64.549,64.511,64.543,104780000.0
2009-11-06 23:05:00,64.548,64.549,64.547,64.548,54100000.0
2009-11-06 23:06:00,64.544,64.544,64.511,64.511,49900000.0
2009-11-06 23:07:00,64.522,64.543,64.517,64.543,121470000.0
2009-11-06 23:08:00,64.51,64.538,64.5,64.5,140370000.0
2009-11-06 23:09:00,64.517,64.521,64.477,64.498,88680000.0
2009-11-06 23:10:00,64.472,64.53,64.472,64.509,96910000.0
2009-11-06 23:11:00,64.501,64.524,64.483,64.506,93010000.0
2009-11-06 23:12:00,64.51,64.514,64.502,64.514,108950000.0
2009-11-06 23:13:00,64.496,64.515,64.493,64.515,109340000.0
2009-11-06 23:14:00,64.488,64.514,64.488,64.514,70440000.0
2009-11-06 23:15:00,64.523,64.523,64.496,64.51,53410000.0
2009-11-06 23:16:00,64.501,64.525,64.501,64.502,41940000.0
2009-11-06 23:18:00,64.528,64.528,64.52,64.52,83590000.0
2009-11-06 23:21:00,64.515,64.516,64.508,64.509,69800000.0
2009-11-06 23:22:00,64.524,64.528,64.505,64.509,61580000.0
2009-11-06 23:23:00,64.538,64.539,64.535,64.538,88740000.0
2009-11-06 23:24:00,64.526,64.529,64.51,64.526,93610000.0
2009-11-06 23:25:00,64.506,64.52,64.5,64.5,74810000.0
2009-11-06 23:26:00,64.512,64.533,64.512,64.528,90690000.0
2009-11-06 23:27:00,64.501,64.532,64.501,64.532,58360000.0
2009-11-06 23:28:00,64.542,64.542,64.521,64.521,30340000.0
2009-11-06 23:29:00,64.547,64.553,64.537,64.544,73300000.0
2009-11-06 23:30:00,64.547,64.553,64.543,64.553,66330000.0
2009-11-06 23:31:00,64.538,64.55,64.524,64.537,90050000.0
2009-11-06 23:32:00,64.532,64.555,64.532,64.549,34170000.0
2009-11-06 23:33:00,64.547,64.553,64.525,64.545,111170000.0
2009-11-06 23:34:00,64.544,64.544,64.533,64.543,110730000.0
2009-11-06 23:35:00,64.522,64.541,64.522,64.534,106600000.0
2009-11-06 23:36:00,64.542,64.542,64.523,64.536,59190000.0
2009-11-06 23:37:00,64.53,64.55,64.53,64.546,92940000.0
2009-11-06 23:38:00,64.536,64.548,64.525,64.544,103190000.0
2009-11-06 23:39:00,64.538,64.545,64.53,64.545,66950000.0
2009-11-06 23:40:00,64.539,64.553,64.531,64.531,47270000.0
2009-11-06 23:41:00,64.547,64.551,64.533,64.533,39030000.0
2009-11-06 23:42:00,64.564,64.564,64.533,64.533,34680000.0
2009-11-06 23:43:00,64.551,64.557,64.551,64.551,19050000.0
2009-11-06 23:44:00,64.549,64.551,64.547,64.549,52880000.0
2009-11-06 23:45:00,64.549,64.549,64.541,64.546,51250000.0
2009-11-06 23:46:00,64.532,64.55,64.532,64.547,64360000.0
2009-11-06 23:47:00,64.532,64.55,64.529,64.542,97360000.0
2009-11-06 23:48:00,64.537,64.554,64.52,64.554,48660000.0
2009-11-06 23:49:00,64.541,64.553,64.536,64.547,43930000.0
2009-11-06 23:50:00,64.518,64.531,64.503,64.503,68730000.0
2009-11-06 23:51:00,64.516,64.516,64.5,64.5,56830000.0
2009-11-06 23:52:00,64.513,64.541,64.51,64.51,101430000.0
2009-11-06 23:53:00,64.52,64.54,64.517,64.534,75430000.0
2009-11-06 23:54:00,64.534,64.534,64.505,64.524,108000000.0
2009-11-06 23:55:00,64.524,64.524,64.505,64.517,156370000.0
2009-11-06 23:56:00,64.494,64.507,64.472,64.488,52710000.0
2009-11-06 23:57:00,64.503,64.503,64.477,64.496,43350000.0
2009-11-06 23:58:00,64.506,64.506,64.498,64.498,40230000.0
2009-11-06 23:59:00,64.486,64.486,64.441,64.468,40160000.0
2009-11-09 02:01:00,64.503,64.518,64.487,64.492,63910000.0
2009-11-09 02:02:00,64.496,64.507,64.485,64.507,47200000.0
2009-11-09 02:03:00,64.51,64.529,64.487,64.514,71410000.0
2009-11-09 02:04:00,64.521,64.543,64.503,64.512,84690000.0
2009-11-09 02:05:00,64.535,64.541,64.516,64.536,72470000.0
2009-11-09 02:06:00,64.536,64.536,64.49,64.509,108580000.0
2009-11-09 02:07:00,64.496,64.512,64.478,64.489,60530000.0
2009-11-09 02:08:00,64.488,64.488,64.449,64.465,125360000.0
2009-11-09 02:09:00,64.457,64.462,64.43,64.445,115970000.0
2009-11-09 02:10:00,64.475,64.482,64.464,64.465,163400000.0
2009-11-09 02:11:00,64.481,64.481,64.438,64.457,121360000.0
2009-11-09 02:12:00,64.449,64.449,64.426,64.428,101430000.0
2009-11-09 02:13:00,64.453,64.46,64.435,64.46,83850000.0
2009-11-09 02:14:00,64.446,64.464,64.444,64.464,63180000.0
2009-11-09 02:15:00,64.456,64.462,64.444,64.462,111560000.0
2009-11-09 02:16:00,64.471,64.471,64.443,64.443,80150000.0
2009-11-09 02:17:00,64.451,64.467,64.447,64.467,51120000.0
2009-11-09 02:18:00,64.463,64.473,64.445,64.463,40090000.0
2009-11-09 02:19:00,64.447,64.466,64.447,64.45,25080000.0
2009-11-09 02:20:00,64.452,64.467,64.451,64.461,48840000.0
2009-11-09 02:21:00,64.468,64.483,64.464,64.483,33070000.0
2009-11-09 02:22:00,64.47,64.49,64.463,64.484,39630000.0
2009-11-09 02:23:00,64.475,64.478,64.461,64.478,64350000.0
2009-11-09 02:24:00,64.48,64.48,64.463,64.463,105240000.0
2009-11-09 02:25:00,64.48,64.521,64.48,64.503,103810000.0
2009-11-09 02:26:00,64.487,64.52,64.487,64.52,125150000.0
2009-11-09 02:27:00,64.518,64.531,64.512,64.531,65770000.0
2009-11-09 02:28:00,64.534,64.553,64.514,64.533,135940000.0
2009-11-09 02:30:00,64.529,64.535,64.525,64.525,57600000.0
2009-11-09 02:31:00,64.549,64.549,64.517,64.549,74560000.0
2009-11-09 02:32:00,64.551,64.557,64.536,64.548,20130000.0
2009-11-09 02:33:00,64.547,64.575,64.544,64.571,38040000.0
2009-11-09 02:34:00,64.548,64.572,64.548,64.559,38620000.0
2009-11-09 02:35:00,64.55,64.567,64.539,64.567,69690000.0
2009-11-09 02:36:00,64.564,64.574,64.55,64.566,136140000.0
2009-11-09 02:37:00,64.563,64.576,64.563,64.576,62000000.0
2009-11-09 02:38:00,64.575,64.582,64.552,64.574,43480000.0
2009-11-09 02:39:00,64.572,64.583,64.572,64.582,28630000.0
2009-11-09 02:40:00,64.568,64.578,64.556,64.56,68960000.0
2009-11-09 02:41:00,64.56,64.573,64.552,64.569,78440000.0
2009-11-09 02:42:00,64.572,64.602,64.572,64.601,140690000.0
2009-11-09 02:43:00,64.599,64.61,64.591,64.608,102730000.0
2009-11-09 02:44:00,64.606,64.617,64.595,64.617,92480000.0
2009-11-09 02:45:00,64.628,64.631,64.603,64.606,47130000.0
2009-11-09 02:46:00,64.633,64.647,64.616,64.625,42940000.0
2009-11-09 02:47:00,64.609,64.63,64.59,64.604,63420000.0
2009-11-09 02:48:00,64.594,64.606,64.578,64.603,69830000.0
2009-11-09 02:49:00,64.603,64.61,64.582,64.6,37100000.0
2009-11-09 02:50:00,64.596,64.62,64.596,64.616,73470000.0
2009-11-09 02:51:00,64.612,64.632,64.604,64.632,78570000.0
2009-11-09 02:52:00,64.628,64.64,64.613,64.64,50770000.0
2009-11-09 02:53:00,64.615,64.633,64.603,64.633,81080000.0
2009-11-09 02:54:00,64.631,64.631,64.606,64.631,31680000.0
2009-11-09 02:55:00,64.614,64.651,64.614,64.64,84720000.0
2009-11-09 02:56:00,64.638,64.657,64.636,64.645,94870000.0
2009-11-09 02:57:00,64.646,64.651,64.631,64.65,59970000.0
2009-11-09 02:58:00,64.64,64.645,64.63,64.638,51730000.0
2009-11-09 02:59:00,64.62,64.651,64.62,64.65,108300000.0
2009-11-09 03:00:00,64.642,64.65,64.625,64.645,96090000.0
2009-11-09 03:01:00,64.658,64.658,64.63,64.643,91730000.0
2009-11-09 03:02:00,64.652,64.654,64.625,64.654,56020000.0
2009-11-09 03:03:00,64.644,64.644,64.623,64.642,59670000.0
2009-11-09 03:04:00,64.622,64.657,64.622,64.652,22240000.0
2009-11-09 03:05:00,64.639,64.66,64.626,64.644,83730000.0
2009-11-09 03:06:00,64.645,64.651,64.624,64.645,101640000.0
2009-11-09 03:07:00,64.64,64.657,64.636,64.65,85780000.0
2009-11-09 03:08:00,64.656,64.67,64.648,64.668,75320000.0
2009-11-09 03:09:00,64.66,64.66,64.645,64.656,86240000.0
2009-11-09 03:10:00,64.652,64.672,64.644,64.672,128140000.0
2009-11-09 03:11:00,64.674,64.681,64.658,64.669,106820000.0
2009-11-09 03:12:00,64.671,64.671,64.645,64.659,89520000.0
2009-11-09 03:13:00,64.659,64.664,64.646,64.646,69030000.0
2009-11-09 03:14:00,64.663,64.688,64.656,64.688,87740000.0
2009-11-09 03:15:00,64.692,64.722,64.691,64.706,74070000.0
2009-11-09 03:16:00,64.701,64.719,64.697,64.706,71700000.0
2009-11-09 03:17:00,64.701,64.711,64.684,64.711,78370000.0
2009-11-09 03:18:00,64.702,64.704,64.666,64.673,84250000.0
2009-11-09 03:19:00,64.662,64.699,64.662,64.69,97740000.0
2009-11-09 03:20:00,64.673,64.691,64.664,64.677,62300000.0
2009-11-09 03:21:00,64.682,64.691,64.662,64.681,82710000.0
2009-11-09 03:22:00,64.655,64.682,64.655,64.666,95010000.0
2009-11-09 03:23:00,64.682,64.7,64.681,64.695,79530000.0
2009-11-09 03:24:00,64.701,64.705,64.68,64.701,86280000.0
2009-11-09 03:25:00,64.68,64.704,64.675,64.677,88530000.0
2009-11-09 03:26:00,64.681,64.702,64.673,64.692,96820000.0
2009-11-09 03:27:00,64.701,64.701,64.675,64.684,130350000.0
2009-11-09 03:28:00,64.681,64.709,64.681,64.687,84150000.0
2009-11-09 03:29:00,64.675,64.693,64.675,64.677,83300000.0
2009-11-09 03:30:00,64.702,64.76,64.682,64.752,71220000.0
2009-11-09 03:31:00,64.764,64.773,64.73,64.763,107790000.0
2009-11-09 03:32:00,64.733,64.761,64.727,64.739,62310000.0
2009-11-09 03:33:00,64.75,64.752,64.731,64.746,56080000.0
2009-11-09 03:34:00,64.75,64.751,64.725,64.735,72680000.0
2009-11-09 03:35:00,64.742,64.743,64.725,64.737,84980000.0
2009-11-09 03:36:00,64.737,64.744,64.713,64.738,104410000.0
2009-11-09 03:37:00,64.743,64.748,64.726,64.745,46970000.0
2009-11-09 03:38:00,64.743,64.751,64.735,64.751,37390000.0
2009-11-09 03:39:00,64.759,64.763,64.736,64.74,29100000.0
2009-11-09 03:40:00,64.725,64.752,64.725,64.752,87640000.0
2009-11-09 03:41:00,64.749,64.754,64.736,64.747,115400000.0
2009-11-09 03:42:00,64.744,64.75,64.731,64.744,46510000.0
2009-11-09 03:43:00,64.747,64.761,64.734,64.761,29950000.0
2009-11-09 03:44:00,64.739,64.756,64.731,64.756,97240000.0
2009-11-09 03:45:00,64.757,64.757,64.732,64.742,44690000.0
2009-11-09 03:46:00,64.724,64.762,64.723,64.762,14710000.0
2009-11-09 03:47:00,64.753,64.77,64.751,64.767,45770000.0
2009-11-09 03:48:00,64.769,64.769,64.742,64.762,48970000.0
2009-11-09 03:49:00,64.759,64.759,64.731,64.752,63490000.0
2009-11-09 03:50:00,64.746,64.75,64.729,64.748,79250000.0
2009-11-09 03:51:00,64.748,64.753,64.729,64.749,54810000.0
2009-11-09 03:52:00,64.741,64.752,64.732,64.745,45580000.0
2009-11-09 03:53:00,64.753,64.754,64.745,64.754,42470000.0
2009-11-09 03:54:00,64.753,64.754,64.728,64.73,65360000.0
2009-11-09 03:55:00,64.745,64.745,64.723,64.734,34830000.0
2009-11-09 03:56:00,64.719,64.727,64.706,64.724,66610000.0
2009-11-09 03:57:00,64.724,64.724,64.704,64.715,35590000.0
2009-11-09 03:58:00,64.715,64.716,64.715,64.716,11090000.0
2009-11-09 03:59:00,64.713,64.713,64.696,64.703,40090000.0
2009-11-09 04:00:00,64.705,64.708,64.683,64.708,40880000.0
2009-11-09 04:01:00,64.707,64.723,64.694,64.713,39950000.0
2009-11-09 04:02:00,64.715,64.719,64.704,64.718,43690000.0
2009-11-09 04:03:00,64.717,64.726,64.701,64.719,51170000.0
2009-11-09 04:04:00,64.699,64.716,64.689,64.706,154460000.0
2009-11-09 04:05:00,64.714,64.739,64.714,64.736,111390000.0
2009-11-09 04:06:00,64.722,64.722,64.71,64.713,67170000.0
2009-11-09 04:07:00,64.72,64.758,64.714,64.74,100920000.0
2009-11-09 04:08:00,64.74,64.751,64.733,64.737,57240000.0
2009-11-09 04:09:00,64.739,64.749,64.726,64.739,59050000.0
2009-11-09 04:10:00,64.736,64.741,64.712,64.712,38800000.0
2009-11-09 04:11:00,64.73,64.737,64.713,64.716,47210000.0
2009-11-09 04:12:00,64.737,64.737,64.714,64.714,103260000.0
2009-11-09 04:13:00,64.721,64.734,64.706,64.724,65350000.0
2009-11-09 04:14:00,64.707,64.729,64.702,64.729,51720000.0
2009-11-09 04:15:00,64.743,64.759,64.721,64.751,57070000.0
2009-11-09 04:16:00,64.773,64.785,64.759,64.773,16160000.0
2009-11-09 04:17:00,64.776,64.791,64.772,64.775,28430000.0
2009-11-09 04:18:00,64.794,64.829,64.788,64.81,32170000.0
2009-11-09 04:19:00,64.799,64.824,64.79,64.807,41980000.0
2009-11-09 04:20:00,64.817,64.829,64.806,64.826,76300000.0
2009-11-09 04:21:00,64.823,64.854,64.823,64.846,96080000.0
2009-11-09 04:22:00,64.854,64.862,64.842,64.86,100850000.0
2009-11-09 04:23:00,64.839,64.85,64.831,64.84,62790000.0
2009-11-09 04:24:00,64.854,64.856,64.837,64.851,97310000.0
2009-11-09 04:25:00,64.834,64.853,64.825,64.835,112820000.0
2009-11-09 04:26:00,64.828,64.842,64.825,64.826,110860000.0
2009-11-09 04:27:00,64.837,64.842,64.827,64.839,38440000.0
2009-11-09 04:28:00,64.829,64.836,64.807,64.836,87950000.0
2009-11-09 04:29:00,64.826,64.85,64.826,64.832,63520000.0
2009-11-09 04:30:00,64.847,64.848,64.823,64.834,74520000.0
2009-11-09 04:31:00,64.832,64.835,64.827,64.831,35050000.0
2009-11-09 04:32:00,64.83,64.833,64.822,64.829,62480000.0
2009-11-09 04:33:00,64.831,64.832,64.814,64.824,93810000.0
2009-11-09 04:34:00,64.815,64.824,64.796,64.802,69440000.0
2009-11-09 04:35:00,64.814,64.818,64.797,64.803,85310000.0
2009-11-09 04:36:00,64.817,64.817,64.797,64.809,98520000.0
2009-11-09 04:37:00,64.803,64.823,64.803,64.823,59450000.0
2009-11-09 04:38:00,64.808,64.823,64.796,64.812,72560000.0
2009-11-09 04:39:00,64.801,64.819,64.797,64.797,79270000.0
2009-11-09 04:40:00,64.806,64.823,64.795,64.821,82640000.0
2009-11-09 04:41:00,64.785,64.802,64.785,64.798,87000000.0
2009-11-09 04:42:00,64.805,64.813,64.79,64.813,54610000.0
2009-11-09 04:43:00,64.818,64.829,64.806,64.825,49140000.0
2009-11-09 04:44:00,64.822,64.841,64.814,64.831,52530000.0
2009-11-09 04:45:00,64.818,64.851,64.8,64.85,65740000.0
2009-11-09 04:46:00,64.862,64.889,64.851,64.852,117030000.0
2009-11-09 04:47:00,64.859,64.87,64.858,64.866,108540000.0
2009-11-09 04:48:00,64.863,64.872,64.84,64.865,98930000.0
2009-11-09 04:49:00,64.873,64.873,64.85,64.859,105870000.0
2009-11-09 04:50:00,64.859,64.885,64.859,64.876,91140000.0
2009-11-09 04:51:00,64.887,64.892,64.866,64.873,139320000.0
2009-11-09 04:52:00,64.886,64.89,64.868,64.884,117590000.0
2009-11-09 04:53:00,64.88,64.892,64.868,64.886,49600000.0
2009-11-09 04:54:00,64.887,64.901,64.868,64.886,56220000.0
2009-11-09 04:55:00,64.878,64.902,64.866,64.887,97990000.0
2009-11-09 04:56:00,64.891,64.901,64.882,64.887,95860000.0
2009-11-09 04:57:00,64.912,64.919,64.902,64.918,105440000.0
2009-11-09 04:58:00,64.914,64.922,64.904,64.916,73910000.0
2009-11-09 04:59:00,64.931,64.941,64.91,64.923,93660000.0
2009-11-09 05:00:00,64.932,64.934,64.913,64.913,60680000.0
2009-11-09 05:01:00,64.915,64.932,64.904,64.932,95220000.0
2009-11-09 05:02:00,64.933,64.939,64.925,64.932,72450000.0
2009-11-09 05:03:00,64.938,64.952,64.925,64.93,112640000.0
2009-11-09 05:04:00,64.941,64.942,64.924,64.931,101040000.0
2009-11-09 05:05:00,64.925,64.941,64.919,64.927,80200000.0
2009-11-09 05:06:00,64.942,64.942,64.916,64.916,61540000.0
2009-11-09 05:07:00,64.92,64.933,64.907,64.921,114100000.0
2009-11-09 05:08:00,64.911,64.922,64.906,64.921,61690000.0
2009-11-09 05:09:00,64.918,64.924,64.897,64.909,89860000.0
2009-11-09 05:10:00,64.917,64.922,64.888,64.894,87140000.0
2009-11-09 05:11:00,64.916,64.921,64.906,64.915,67470000.0
2009-11-09 05:12:00,64.912,64.912,64.887,64.893,98680000.0
2009-11-09 05:13:00,64.887,64.907,64.887,64.902,87180000.0
2009-11-09 05:14:00,64.897,64.913,64.897,64.913,77430000.0
2009-11-09 05:15:00,64.907,64.918,64.893,64.893,77420000.0
2009-11-09 05:16:00,64.9,64.922,64.896,64.912,109380000.0
2009-11-09 05:17:00,64.92,64.927,64.92,64.92,73470000.0
2009-11-09 05:18:00,64.913,64.923,64.891,64.901,146020000.0
2009-11-09 05:19:00,64.895,64.902,64.892,64.902,124340000.0
2009-11-09 05:20:00,64.921,64.928,64.906,64.91,112590000.0
2009-11-09 05:21:00,64.913,64.921,64.91,64.918,105120000.0
2009-11-09 05:22:00,64.891,64.909,64.871,64.882,112240000.0
2009-11-09 05:23:00,64.871,64.891,64.868,64.883,72950000.0
2009-11-09 05:24:00,64.874,64.879,64.857,64.861,72190000.0
2009-11-09 05:25:00,64.87,64.871,64.846,64.851,84580000.0
2009-11-09 05:26:00,64.87,64.879,64.866,64.875,99560000.0
2009-11-09 05:27:00,64.869,64.882,64.863,64.871,94240000.0
2009-11-09 05:28:00,64.875,64.884,64.872,64.878,72380000.0
2009-11-09 05:29:00,64.888,64.889,64.887,64.887,99190000.0
2009-11-09 05:30:00,64.881,64.882,64.863,64.882,54260000.0
2009-11-09 05:31:00,64.858,64.875,64.858,64.867,112310000.0
2009-11-09 05:32:00,64.857,64.87,64.857,64.862,101110000.0
2009-11-09 05:33:00,64.857,64.861,64.837,64.839,79040000.0
2009-11-09 05:34:00,64.842,64.85,64.836,64.849,74420000.0
2009-11-09 05:35:00,64.839,64.857,64.829,64.846,109150000.0
2009-11-09 05:36:00,64.836,64.888,64.836,64.864,11310000.0
2009-11-09 05:37:00,64.867,64.884,64.865,64.872,68360000.0
2009-11-09 05:38:00,64.878,64.885,64.863,64.873,99360000.0
2009-11-09 05:39:00,64.881,64.901,64.87,64.897,91990000.0
2009-11-09 05:40:00,64.903,64.915,64.891,64.91,108680000.0
2009-11-09 05:41:00,64.886,64.911,64.886,64.908,74360000.0
2009-11-09 05:42:00,64.896,64.908,64.882,64.891,83180000.0
2009-11-09 05:43:00,64.881,64.912,64.881,64.91,95330000.0
2009-11-09 05:44:00,64.913,64.923,64.896,64.912,97260000.0
2009-11-09 05:45:00,64.911,64.912,64.894,64.894,81360000.0
2009-11-09 05:46:00,64.899,64.91,64.895,64.899,110860000.0
2009-11-09 05:47:00,64.905,64.907,64.883,64.902,55200000.0
2009-11-09 05:48:00,64.918,64.937,64.898,64.914,115520000.0
2009-11-09 05:49:00,64.935,64.943,64.919,64.943,65870000.0
2009-11-09 05:50:00,64.942,64.948,64.925,64.948,119670000.0
2009-11-09 05:51:00,64.937,64.937,64.915,64.921,57570000.0
2009-11-09 05:52:00,64.92,64.933,64.917,64.92,61840000.0
2009-11-09 05:53:00,64.939,64.943,64.919,64.934,82810000.0
2009-11-09 05:54:00,64.939,64.952,64.932,64.932,108720000.0
2009-11-09 05:55:00,64.918,64.937,64.916,64.932,142660000.0
2009-11-09 05:56:00,64.945,64.945,64.926,64.936,98540000.0
2009-11-09 05:57:00,64.942,64.956,64.932,64.95,141490000.0
2009-11-09 05:58:00,64.933,64.94,64.912,64.931,143770000.0
2009-11-09 05:59:00,64.924,64.941,64.913,64.925,78810000.0
2009-11-09 06:00:00,64.94,64.94,64.916,64.923,83170000.0
2009-11-09 06:01:00,64.916,64.928,64.897,64.909,97150000.0
2009-11-09 06:02:00,64.894,64.917,64.89,64.893,66130000.0
2009-11-09 06:03:00,64.89,64.9,64.872,64.882,109310000.0
2009-11-09 06:04:00,64.877,64.903,64.877,64.902,185050000.0
2009-11-09 06:05:00,64.897,64.897,64.867,64.876,150310000.0
2009-11-09 06:06:00,64.887,64.892,64.87,64.886,56710000.0
2009-11-09 06:07:00,64.902,64.913,64.895,64.897,73490000.0
2009-11-09 06:08:00,64.911,64.918,64.91,64.911,70490000.0
2009-11-09 06:09:00,64.906,64.927,64.896,64.92,118940000.0
2009-11-09 06:10:00,64.918,64.919,64.897,64.916,118310000.0
2009-11-09 06:11:00,64.894,64.92,64.893,64.908,118100000.0
2009-11-09 06:12:00,64.911,64.923,64.887,64.892,88950000.0
2009-11-09 06:13:00,64.901,64.917,64.896,64.903,87220000.0
2009-11-09 06:14:00,64.908,64.908,64.887,64.895,139250000.0
2009-11-09 06:15:00,64.901,64.917,64.885,64.907,122150000.0
2009-11-09 06:16:00,64.888,64.914,64.869,64.882,96810000.0
2009-11-09 06:17:00,64.886,64.907,64.877,64.904,58220000.0
2009-11-09 06:18:00,64.904,64.917,64.881,64.911,71870000.0
2009-11-09 06:19:00,64.887,64.928,64.887,64.914,52480000.0
2009-11-09 06:20:00,64.909,64.92,64.893,64.912,91020000.0
2009-11-09 06:21:00,64.906,64.91,64.892,64.897,60740000.0
2009-11-09 06:22:00,64.895,64.902,64.885,64.891,89380000.0
2009-11-09 06:23:00,64.889,64.894,64.883,64.883,88840000.0
2009-11-09 06:24:00,64.899,64.919,64.888,64.912,118020000.0
2009-11-09 06:25:00,64.927,64.944,64.914,64.944,96060000.0
2009-11-09 06:26:00,64.937,64.946,64.925,64.937,125030000.0
2009-11-09 06:27:00,64.933,64.947,64.921,64.944,88190000.0
2009-11-09 06:28:00,64.93,64.946,64.919,64.933,49860000.0
2009-11-09 06:29:00,64.931,64.946,64.908,64.946,51130000.0
2009-11-09 06:30:00,64.954,64.967,64.93,64.943,68170000.0
2009-11-09 06:31:00,64.969,64.975,64.92,64.941,89450000.0
2009-11-09 06:32:00,64.91,64.943,64.91,64.927,106220000.0
2009-11-09 06:33:00,64.942,64.966,64.924,64.939,47850000.0
2009-11-09 06:34:00,64.945,64.957,64.927,64.947,51550000.0
2009-11-09 06:35:00,64.952,64.957,64.915,64.938,74740000.0
2009-11-09 06:36:00,64.938,64.946,64.924,64.937,85630000.0
2009-11-09 06:37:00,64.932,64.941,64.892,64.906,75600000.0
2009-11-09 06:38:00,64.91,64.919,64.902,64.918,65450000.0
2009-11-09 06:39:00,64.907,64.92,64.892,64.909,55980000.0
2009-11-09 06:40:00,64.906,64.911,64.878,64.902,79810000.0
2009-11-09 06:41:00,64.905,64.92,64.897,64.912,114240000.0
2009-11-09 06:42:00,64.934,64.938,64.91,64.91,104490000.0
2009-11-09 06:43:00,64.896,64.927,64.896,64.92,97410000.0
2009-11-09 06:44:00,64.901,64.902,64.847,64.879,99180000.0
2009-11-09 06:45:00,64.874,64.877,64.855,64.871,66100000.0
2009-11-09 06:46:00,64.852,64.86,64.838,64.849,91750000.0
2009-11-09 06:47:00,64.846,64.866,64.837,64.865,129310000.0
2009-11-09 06:48:00,64.868,64.871,64.855,64.861,52350000.0
2009-11-09 06:49:00,64.864,64.884,64.858,64.858,106520000.0
2009-11-09 06:50:00,64.868,64.895,64.868,64.876,98380000.0
2009-11-09 06:51:00,64.89,64.895,64.876,64.893,82770000.0
2009-11-09 06:52:00,64.892,64.91,64.886,64.895,101890000.0
2009-11-09 06:53:00,64.899,64.923,64.893,64.923,106930000.0
2009-11-09 06:54:00,64.921,64.937,64.915,64.937,87840000.0
2009-11-09 06:55:00,64.939,64.939,64.913,64.939,88500000.0
2009-11-09 06:56:00,64.938,64.948,64.929,64.942,109390000.0
2009-11-09 06:57:00,64.942,64.947,64.924,64.935,44770000.0
2009-11-09 06:58:00,64.92,64.943,64.913,64.919,22350000.0
2009-11-09 06:59:00,64.902,64.913,64.882,64.9,73550000.0
2009-11-09 07:00:00,64.913,64.951,64.896,64.933,122870000.0
2009-11-09 07:01:00,64.927,64.927,64.915,64.917,111290000.0
2009-11-09 07:02:00,64.931,64.951,64.918,64.931,129800000.0
2009-11-09 07:03:00,64.96,64.969,64.947,64.953,112120000.0
2009-11-09 07:05:00,64.944,64.956,64.941,64.956,94050000.0
2009-11-09 07:06:00,64.954,64.954,64.949,64.951,8450000.0
2009-11-09 07:07:00,64.949,64.958,64.947,64.955,58510000.0
2009-11-09 07:08:00,64.946,64.96,64.946,64.96,34420000.0
2009-11-09 07:09:00,64.962,64.967,64.946,64.965,64920000.0
2009-11-09 07:10:00,64.971,64.981,64.962,64.978,72440000.0
2009-11-09 07:11:00,64.962,64.97,64.956,64.963,64110000.0
2009-11-09 07:12:00,64.973,64.973,64.954,64.971,91590000.0
2009-11-09 07:13:00,64.964,64.98,64.962,64.967,57590000.0
2009-11-09 07:15:00,64.977,64.977,64.951,64.959,55800000.0
2009-11-09 07:16:00,64.944,64.963,64.944,64.962,69050000.0
2009-11-09 07:17:00,64.955,64.962,64.938,64.943,43230000.0
2009-11-09 07:18:00,64.958,64.968,64.927,64.952,73500000.0
2009-11-09 07:19:00,64.98,64.98,64.956,64.975,90380000.0
2009-11-09 07:20:00,64.975,64.98,64.964,64.979,68930000.0
2009-11-09 07:21:00,64.964,64.964,64.917,64.943,100260000.0
2009-11-09 07:22:00,64.921,64.944,64.893,64.939,60740000.0
2009-11-09 07:23:00,64.936,64.952,64.935,64.937,101390000.0
2009-11-09 07:24:00,64.932,64.958,64.932,64.945,125520000.0
2009-11-09 07:25:00,64.948,64.957,64.931,64.946,158280000.0
2009-11-09 07:26:00,64.944,64.95,64.926,64.937,116610000.0
2009-11-09 07:27:00,64.932,64.934,64.909,64.925,101930000.0
2009-11-09 07:28:00,64.89,64.903,64.859,64.863,77800000.0
2009-11-09 07:29:00,64.856,64.869,64.845,64.845,65770000.0
2009-11-09 07:30:00,64.883,64.897,64.875,64.897,101010000.0
2009-11-09 07:31:00,64.896,64.901,64.886,64.892,79780000.0
2009-11-09 07:32:00,64.895,64.896,64.89,64.896,48500000.0
2009-11-09 07:33:00,64.917,64.918,64.897,64.913,35350000.0
2009-11-09 07:34:00,64.905,64.91,64.882,64.892,25600000.0
2009-11-09 07:35:00,64.9,64.902,64.893,64.902,45290000.0
2009-11-09 07:36:00,64.917,64.917,64.907,64.907,30250000.0
2009-11-09 07:38:00,64.906,64.92,64.897,64.906,44900000.0
2009-11-09 07:39:00,64.902,64.907,64.898,64.902,57670000.0
2009-11-09 07:41:00,64.911,64.921,64.901,64.914,44630000.0
2009-11-09 07:42:00,64.916,64.918,64.895,64.907,58320000.0
2009-11-09 07:43:00,64.916,64.916,64.911,64.911,41200000.0
2009-11-09 07:44:00,64.904,64.924,64.899,64.924,63580000.0
2009-11-09 07:45:00,64.914,64.914,64.904,64.912,75110000.0
2009-11-09 07:47:00,64.919,64.919,64.917,64.917,53690000.0
2009-11-09 07:48:00,64.905,64.924,64.899,64.905,69570000.0
2009-11-09 07:49:00,64.913,64.914,64.896,64.909,47590000.0
2009-11-09 07:50:00,64.912,64.912,64.881,64.884,76040000.0
2009-11-09 07:51:00,64.89,64.902,64.879,64.887,84620000.0
2009-11-09 07:52:00,64.9,64.9,64.869,64.874,77690000.0
2009-11-09 07:53:00,64.874,64.885,64.874,64.875,102910000.0
2009-11-09 07:54:00,64.891,64.891,64.868,64.874,61040000.0
2009-11-09 07:55:00,64.875,64.897,64.874,64.897,111800000.0
2009-11-09 07:56:00,64.909,64.91,64.893,64.905,122920000.0
2009-11-09 07:57:00,64.902,64.938,64.894,64.938,169330000.0
2009-11-09 07:58:00,64.945,64.968,64.937,64.964,128840000.0
2009-11-09 07:59:00,64.955,64.96,64.946,64.959,109050000.0
2009-11-09 08:00:00,64.969,64.969,64.941,64.941,77920000.0
2009-11-09 08:01:00,64.944,64.951,64.936,64.939,71470000.0
2009-11-09 08:02:00,64.953,64.957,64.925,64.932,113480000.0
2009-11-09 08:03:00,64.938,64.942,64.914,64.935,83350000.0
2009-11-09 08:04:00,64.927,64.93,64.906,64.906,49290000.0
2009-11-09 08:05:00,64.904,64.904,64.878,64.896,34060000.0
2009-11-09 08:06:00,64.88,64.883,64.866,64.87,31400000.0
2009-11-09 08:07:00,64.873,64.878,64.849,64.864,45370000.0
2009-11-09 08:08:00,64.866,64.876,64.857,64.874,32550000.0
2009-11-09 08:09:00,64.874,64.884,64.857,64.864,48460000.0
2009-11-09 08:10:00,64.882,64.889,64.864,64.881,59050000.0
2009-11-09 08:11:00,64.896,64.9,64.884,64.885,105540000.0
2009-11-09 08:12:00,64.9,64.9,64.874,64.882,104080000.0
2009-11-09 08:13:00,64.892,64.904,64.877,64.894,125130000.0
2009-11-09 08:14:00,64.897,64.913,64.877,64.911,68740000.0
2009-11-09 08:15:00,64.904,64.908,64.885,64.901,138140000.0
2009-11-09 08:16:00,64.91,64.912,64.885,64.885,115190000.0
2009-11-09 08:17:00,64.888,64.895,64.862,64.882,63550000.0
2009-11-09 08:18:00,64.89,64.891,64.868,64.879,74730000.0
2009-11-09 08:19:00,64.882,64.891,64.88,64.88,16960000.0
2009-11-09 08:20:00,64.886,64.893,64.881,64.891,39910000.0
2009-11-09 08:22:00,64.884,64.891,64.874,64.88,52040000.0
2009-11-09 08:23:00,64.908,64.909,64.907,64.908,57140000.0
2009-11-09 08:24:00,64.891,64.891,64.868,64.888,49250000.0
2009-11-09 08:25:00,64.88,64.88,64.877,64.877,68150000.0
2009-11-09 08:26:00,64.861,64.89,64.857,64.885,85720000.0
2009-11-09 08:27:00,64.867,64.867,64.809,64.816,73980000.0
2009-11-09 08:28:00,64.798,64.832,64.798,64.809,101180000.0
2009-11-09 08:29:00,64.822,64.843,64.815,64.83,59070000.0
2009-11-09 08:30:00,64.847,64.855,64.82,64.833,110690000.0
2009-11-09 08:31:00,64.849,64.851,64.827,64.841,119600000.0
2009-11-09 08:32:00,64.828,64.833,64.822,64.829,146380000.0
2009-11-09 08:33:00,64.831,64.845,64.823,64.834,115040000.0
2009-11-09 08:34:00,64.835,64.844,64.833,64.835,101240000.0
2009-11-09 08:35:00,64.838,64.843,64.832,64.837,80380000.0
2009-11-09 08:36:00,64.828,64.839,64.825,64.829,68600000.0
2009-11-09 08:37:00,64.834,64.835,64.812,64.827,103750000.0
2009-11-09 08:38:00,64.835,64.838,64.824,64.837,75280000.0
2009-11-09 08:39:00,64.848,64.854,64.841,64.842,52080000.0
2009-11-09 08:40:00,64.84,64.84,64.821,64.825,34500000.0
2009-11-09 08:41:00,64.837,64.842,64.825,64.828,31370000.0
2009-11-09 08:42:00,64.845,64.849,64.84,64.84,44650000.0
2009-11-09 08:43:00,64.825,64.833,64.816,64.826,30280000.0
2009-11-09 08:44:00,64.829,64.829,64.815,64.826,43140000.0
2009-11-09 08:45:00,64.828,64.833,64.804,64.832,56330000.0
2009-11-09 08:46:00,64.813,64.833,64.813,64.824,99290000.0
2009-11-09 08:47:00,64.849,64.853,64.836,64.85,106350000.0
2009-11-09 08:48:00,64.853,64.855,64.834,64.834,118370000.0
2009-11-09 08:49:00,64.839,64.839,64.806,64.823,58770000.0
2009-11-09 08:50:00,64.802,64.827,64.796,64.815,130670000.0
2009-11-09 08:51:00,64.842,64.844,64.816,64.838,112580000.0
2009-11-09 08:52:00,64.822,64.85,64.822,64.836,55070000.0
2009-11-09 08:53:00,64.827,64.843,64.827,64.843,63980000.0
2009-11-09 08:54:00,64.842,64.857,64.833,64.847,18970000.0
2009-11-09 08:55:00,64.865,64.865,64.86,64.865,37230000.0
2009-11-09 08:56:00,64.841,64.86,64.841,64.86,33100000.0
2009-11-09 08:57:00,64.876,64.876,64.87,64.871,68010000.0
2009-11-09 08:58:00,64.854,64.871,64.85,64.865,128290000.0
2009-11-09 08:59:00,64.862,64.863,64.845,64.863,56450000.0
2009-11-09 09:00:00,64.872,64.883,64.862,64.883,43700000.0
2009-11-09 09:01:00,64.884,64.887,64.881,64.887,31270000.0
2009-11-09 09:02:00,64.88,64.883,64.862,64.882,70120000.0
2009-11-09 09:03:00,64.879,64.902,64.876,64.89,79580000.0
2009-11-09 09:04:00,64.902,64.915,64.901,64.914,154360000.0
2009-11-09 09:05:00,64.921,64.957,64.914,64.944,96570000.0
2009-11-09 09:06:00,64.96,64.977,64.922,64.922,97690000.0
2009-11-09 09:07:00,64.941,64.957,64.923,64.947,44920000.0
2009-11-09 09:08:00,64.923,64.93,64.902,64.909,41460000.0
2009-11-09 09:09:00,64.903,64.912,64.889,64.909,69110000.0
2009-11-09 09:10:00,64.911,64.919,64.897,64.915,64100000.0
2009-11-09 09:11:00,64.909,64.916,64.882,64.882,35770000.0
2009-11-09 09:12:00,64.894,64.91,64.887,64.888,68770000.0
2009-11-09 09:13:00,64.895,64.911,64.892,64.906,78170000.0
2009-11-09 09:14:00,64.912,64.921,64.904,64.906,52900000.0
2009-11-09 09:15:00,64.915,64.924,64.897,64.909,88170000.0
2009-11-09 09:16:00,64.904,64.93,64.896,64.912,31900000.0
2009-11-09 09:17:00,64.911,64.953,64.911,64.921,81710000.0
2009-11-09 09:18:00,64.926,64.939,64.914,64.939,88490000.0
2009-11-09 09:19:00,64.935,64.947,64.924,64.927,64770000.0
2009-11-09 09:20:00,64.934,64.978,64.934,64.955,48380000.0
2009-11-09 09:21:00,64.967,64.978,64.955,64.955,111400000.0
2009-11-09 09:22:00,64.95,64.982,64.945,64.952,96740000.0
2009-11-09 09:23:00,64.933,64.948,64.917,64.943,87570000.0
2009-11-09 09:24:00,64.941,64.953,64.932,64.934,65110000.0
2009-11-09 09:25:00,64.952,64.966,64.936,64.948,63480000.0
2009-11-09 09:26:00,64.945,64.96,64.926,64.938,25060000.0
2009-11-09 09:27:00,64.941,64.941,64.909,64.92,74830000.0
2009-11-09 09:28:00,64.931,64.949,64.922,64.949,96310000.0
2009-11-09 09:29:00,64.947,64.962,64.915,64.921,86210000.0
2009-11-09 09:30:00,64.927,64.948,64.921,64.934,70270000.0
2009-11-09 09:31:00,64.927,64.933,64.916,64.928,88870000.0
2009-11-09 09:32:00,64.921,64.941,64.906,64.921,124810000.0
2009-11-09 09:33:00,64.93,64.953,64.915,64.942,104960000.0
2009-11-09 09:34:00,64.95,64.979,64.935,64.972,95080000.0
2009-11-09 09:35:00,64.974,64.98,64.954,64.969,62780000.0
2009-11-09 09:36:00,64.973,64.973,64.946,64.946,83710000.0
2009-11-09 09:37:00,64.951,64.972,64.945,64.949,75220000.0
2009-11-09 09:38:00,64.969,64.972,64.946,64.969,69010000.0
2009-11-09 09:39:00,64.961,64.971,64.953,64.971,79330000.0
2009-11-09 09:40:00,64.97,64.98,64.955,64.972,82280000.0
2009-11-09 09:41:00,64.966,64.97,64.951,64.97,95080000.0
2009-11-09 09:42:00,64.978,64.995,64.955,64.985,56090000.0
2009-11-09 09:43:00,64.978,64.992,64.968,64.977,83590000.0
2009-11-09 09:44:00,64.954,64.983,64.953,64.961,99810000.0
2009-11-09 09:45:00,64.989,65.004,64.96,65.001,74100000.0
2009-11-09 09:46:00,65.002,65.019,64.991,65.006,96640000.0
2009-11-09 09:47:00,65.003,65.02,64.989,65.012,88390000.0
2009-11-09 09:48:00,65.023,65.033,65.015,65.033,95150000.0
2009-11-09 09:49:00,64.998,65.018,64.976,64.995,127060000.0
2009-11-09 09:50:00,64.98,64.993,64.965,64.977,83130000.0
2009-11-09 09:51:00,64.998,65.01,64.981,65.002,82900000.0
2009-11-09 09:52:00,64.979,65.0,64.979,64.996,68600000.0
2009-11-09 09:53:00,64.998,64.998,64.973,64.992,114000000.0
2009-11-09 09:54:00,64.988,65.0,64.973,64.975,56100000.0
2009-11-09 09:55:00,64.981,64.981,64.958,64.962,61960000.0
2009-11-09 09:56:00,64.964,64.964,64.927,64.962,64870000.0
2009-11-09 09:57:00,64.962,64.962,64.928,64.947,92410000.0
2009-11-09 09:58:00,64.955,64.959,64.935,64.956,101410000.0
2009-11-09 09:59:00,64.938,64.943,64.918,64.937,45150000.0
2009-11-09 10:00:00,64.931,64.967,64.928,64.96,39620000.0
2009-11-09 10:01:00,64.961,64.968,64.938,64.961,23200000.0
2009-11-09 10:02:00,64.951,64.955,64.927,64.935,89490000.0
2009-11-09 10:03:00,64.942,64.953,64.928,64.938,109000000.0
2009-11-09 10:04:00,64.939,64.951,64.926,64.951,44410000.0
2009-11-09 10:05:00,64.942,64.954,64.923,64.927,35320000.0
2009-11-09 10:06:00,64.938,64.938,64.908,64.927,111730000.0
2009-11-09 10:07:00,64.9,64.916,64.889,64.89,43030000.0
2009-11-09 10:08:00,64.888,64.911,64.881,64.91,16930000.0
2009-11-09 10:09:00,64.912,64.921,64.893,64.905,46650000.0
2009-11-09 10:10:00,64.931,64.973,64.931,64.94,47400000.0
2009-11-09 10:11:00,64.947,64.959,64.936,64.953,55500000.0
2009-11-09 10:12:00,64.953,64.962,64.939,64.962,92660000.0
2009-11-09 10:13:00,64.958,64.958,64.933,64.939,59150000.0
2009-11-09 10:14:00,64.927,64.938,64.921,64.927,44780000.0
2009-11-09 10:15:00,64.929,64.943,64.926,64.941,42750000.0
2009-11-09 10:16:00,64.929,64.933,64.913,64.926,58310000.0
2009-11-09 10:17:00,64.91,64.935,64.905,64.934,36140000.0
2009-11-09 10:18:00,64.928,64.951,64.918,64.933,76580000.0
2009-11-09 10:19:00,64.929,64.938,64.927,64.928,38850000.0
2009-11-09 10:20:00,64.914,64.938,64.914,64.931,10520000.0
2009-11-09 10:21:00,64.948,64.959,64.933,64.959,39990000.0
2009-11-09 10:22:00,64.955,64.962,64.916,64.926,38880000.0
2009-11-09 10:23:00,64.919,64.937,64.915,64.928,42180000.0
2009-11-09 10:24:00,64.921,64.928,64.9,64.912,42700000.0
2009-11-09 10:25:00,64.899,64.921,64.897,64.921,48560000.0
2009-11-09 10:26:00,64.919,64.932,64.912,64.916,141550000.0
2009-11-09 10:27:00,64.934,64.952,64.926,64.94,107310000.0
2009-11-09 10:28:00,64.931,64.933,64.909,64.933,74420000.0
2009-11-09 10:29:00,64.931,64.931,64.916,64.926,92010000.0
2009-11-09 10:30:00,64.929,64.941,64.924,64.937,63740000.0
2009-11-09 10:31:00,64.939,64.944,64.931,64.938,76240000.0
2009-11-09 10:32:00,64.917,64.928,64.916,64.925,39660000.0
2009-11-09 10:33:00,64.938,64.947,64.927,64.938,46980000.0
2009-11-09 10:34:00,64.95,64.95,64.927,64.94,95120000.0
2009-11-09 10:35:00,64.929,64.939,64.912,64.914,66650000.0
2009-11-09 10:36:00,64.935,64.942,64.921,64.932,49280000.0
2009-11-09 10:37:00,64.939,64.953,64.929,64.946,56310000.0
2009-11-09 10:38:00,64.951,64.964,64.947,64.947,17380000.0
2009-11-09 10:39:00,64.943,64.961,64.933,64.952,27360000.0
2009-11-09 10:40:00,64.949,64.99,64.942,64.99,36290000.0
2009-11-09 10:41:00,65.009,65.024,64.996,65.015,37660000.0
2009-11-09 10:42:00,65.015,65.023,64.993,65.014,79080000.0
2009-11-09 10:43:00,65.008,65.017,64.988,65.011,94630000.0
2009-11-09 10:44:00,64.998,65.012,64.986,65.002,103600000.0
2009-11-09 10:45:00,65.007,65.007,64.966,64.998,60450000.0
2009-11-09 10:46:00,64.987,64.992,64.973,64.982,101750000.0
2009-11-09 10:47:00,64.966,64.986,64.948,64.948,110590000.0
2009-11-09 10:48:00,64.962,64.962,64.931,64.948,103370000.0
2009-11-09 10:49:00,64.952,64.97,64.95,64.97,34120000.0
2009-11-09 10:50:00,64.983,64.984,64.967,64.984,82780000.0
2009-11-09 10:51:00,64.974,64.981,64.956,64.981,58520000.0
2009-11-09 10:52:00,64.973,64.986,64.959,64.981,78950000.0
2009-11-09 10:53:00,64.997,65.001,64.967,64.967,32450000.0
2009-11-09 10:54:00,64.989,64.99,64.953,64.965,68930000.0
2009-11-09 10:55:00,64.974,64.98,64.944,64.946,91270000.0
2009-11-09 10:56:00,64.972,64.987,64.937,64.957,69950000.0
2009-11-09 10:57:00,64.958,64.958,64.923,64.946,75060000.0
2009-11-09 10:58:00,64.951,64.951,64.925,64.945,93600000.0
2009-11-09 10:59:00,64.956,64.967,64.937,64.948,58080000.0
2009-11-09 11:00:00,64.954,64.956,64.939,64.947,67000000.0
2009-11-09 11:01:00,64.959,64.967,64.936,64.956,79880000.0
2009-11-09 11:02:00,64.962,64.969,64.933,64.964,82660000.0
2009-11-09 11:03:00,64.961,64.961,64.935,64.953,78800000.0
2009-11-09 11:04:00,64.962,64.962,64.926,64.952,50420000.0
2009-11-09 11:05:00,64.944,64.959,64.932,64.946,46550000.0
2009-11-09 11:06:00,64.945,64.953,64.927,64.953,54310000.0
2009-11-09 11:07:00,64.937,64.953,64.926,64.942,72100000.0
2009-11-09 11:08:00,64.948,64.948,64.919,64.919,105160000.0
2009-11-09 11:09:00,64.923,64.923,64.893,64.901,102240000.0
2009-11-09 11:10:00,64.916,64.921,64.891,64.916,93700000.0
2009-11-09 11:11:00,64.908,64.91,64.883,64.901,98600000.0
2009-11-09 11:12:00,64.905,64.916,64.881,64.916,83680000.0
2009-11-09 11:13:00,64.914,64.925,64.894,64.906,139640000.0
2009-11-09 11:14:00,64.916,64.921,64.892,64.915,109610000.0
2009-11-09 11:15:00,64.924,64.939,64.913,64.931,52650000.0
2009-11-09 11:16:00,64.921,64.921,64.896,64.913,58910000.0
2009-11-09 11:17:00,64.927,64.94,64.914,64.929,102910000.0
2009-11-09 11:18:00,64.937,64.939,64.913,64.931,99770000.0
2009-11-09 11:19:00,64.917,64.928,64.91,64.911,107940000.0
2009-11-09 11:20:00,64.923,64.936,64.915,64.93,69610000.0
2009-11-09 11:21:00,64.933,64.94,64.913,64.922,88110000.0
2009-11-09 11:22:00,64.942,64.942,64.924,64.924,57710000.0
2009-11-09 11:23:00,64.941,64.947,64.926,64.94,92140000.0
2009-11-09 11:24:00,64.96,64.96,64.929,64.929,72810000.0
2009-11-09 11:25:00,64.938,64.944,64.924,64.935,95840000.0
2009-11-09 11:26:00,64.94,64.941,64.926,64.939,110440000.0
2009-11-09 11:27:00,64.931,64.943,64.926,64.943,89690000.0
2009-11-09 11:28:00,64.936,64.942,64.914,64.931,63860000.0
2009-11-09 11:29:00,64.927,64.928,64.9,64.9,115850000.0
2009-11-09 11:30:00,64.927,64.939,64.903,64.933,61510000.0
2009-11-09 11:31:00,64.928,64.948,64.918,64.942,87090000.0
2009-11-09 11:32:00,64.939,64.941,64.912,64.928,93170000.0
2009-11-09 11:33:00,64.926,64.939,64.898,64.912,75100000.0
2009-11-09 11:34:00,64.911,64.918,64.886,64.913,102570000.0
2009-11-09 11:35:00,64.918,64.934,64.899,64.921,92870000.0
2009-11-09 11:36:00,64.939,64.948,64.919,64.948,70920000.0
2009-11-09 11:37:00,64.939,64.939,64.926,64.935,80220000.0
2009-11-09 11:38:00,64.952,64.953,64.926,64.942,118240000.0
2009-11-09 11:39:00,64.953,64.954,64.932,64.952,77240000.0
2009-11-09 11:40:00,64.948,64.96,64.929,64.931,132170000.0
2009-11-09 11:41:00,64.951,64.959,64.923,64.949,120760000.0
2009-11-09 11:42:00,64.946,64.946,64.919,64.928,120810000.0
2009-11-09 11:43:00,64.941,64.95,64.919,64.932,104430000.0
2009-11-09 11:44:00,64.948,64.973,64.938,64.942,114710000.0
2009-11-09 11:45:00,64.963,64.967,64.94,64.957,67980000.0
2009-11-09 11:46:00,64.955,64.966,64.924,64.925,66340000.0
2009-11-09 11:47:00,64.94,64.946,64.91,64.923,83420000.0
2009-11-09 11:48:00,64.928,64.938,64.914,64.935,101160000.0
2009-11-09 11:49:00,64.936,64.942,64.91,64.929,97550000.0
2009-11-09 11:50:00,64.935,64.949,64.916,64.92,84590000.0
2009-11-09 11:51:00,64.946,64.96,64.927,64.933,91550000.0
2009-11-09 11:52:00,64.939,64.949,64.915,64.924,56430000.0
2009-11-09 11:53:00,64.913,64.929,64.896,64.916,111280000.0
2009-11-09 11:54:00,64.914,64.917,64.887,64.916,98890000.0
2009-11-09 11:55:00,64.919,64.919,64.886,64.896,74340000.0
2009-11-09 11:56:00,64.89,64.893,64.876,64.876,77430000.0
2009-11-09 11:57:00,64.899,64.9,64.881,64.89,98870000.0
2009-11-09 11:58:00,64.897,64.908,64.897,64.908,11080000.0
2009-11-09 11:59:00,64.901,64.901,64.876,64.895,79320000.0
2009-11-09 12:00:00,64.894,64.903,64.876,64.879,106170000.0
2009-11-09 12:01:00,64.883,64.896,64.856,64.856,86940000.0
2009-11-09 12:02:00,64.888,64.891,64.862,64.891,108920000.0
2009-11-09 12:03:00,64.887,64.908,64.879,64.882,71550000.0
2009-11-09 12:04:00,64.905,64.918,64.88,64.912,90680000.0
2009-11-09 12:05:00,64.911,64.92,64.884,64.894,87280000.0
2009-11-09 12:06:00,64.906,64.918,64.896,64.912,92680000.0
2009-11-09 12:07:00,64.914,64.915,64.882,64.882,87100000.0
2009-11-09 12:08:00,64.9,64.9,64.875,64.9,107550000.0
2009-11-09 12:09:00,64.888,64.899,64.867,64.891,53030000.0
2009-11-09 12:10:00,64.876,64.876,64.85,64.856,124150000.0
2009-11-09 12:11:00,64.872,64.882,64.852,64.88,71830000.0
2009-11-09 12:12:00,64.868,64.879,64.848,64.854,109470000.0
2009-11-09 12:13:00,64.859,64.869,64.81,64.846,63650000.0
2009-11-09 12:14:00,64.836,64.85,64.809,64.81,63960000.0
2009-11-09 12:15:00,64.828,64.831,64.811,64.817,81870000.0
2009-11-09 12:16:00,64.826,64.828,64.805,64.808,106520000.0
2009-11-09 12:17:00,64.826,64.832,64.81,64.827,147120000.0
2009-11-09 12:18:00,64.828,64.828,64.805,64.825,91490000.0
2009-11-09 12:19:00,64.813,64.814,64.779,64.8,150500000.0
2009-11-09 12:20:00,64.793,64.793,64.777,64.791,143470000.0
2009-11-09 12:21:00,64.79,64.813,64.783,64.791,70940000.0
2009-11-09 12:22:00,64.791,64.793,64.78,64.784,90630000.0
2009-11-09 12:23:00,64.798,64.798,64.758,64.772,93900000.0
2009-11-09 12:24:00,64.778,64.787,64.759,64.782,68890000.0
2009-11-09 12:25:00,64.79,64.8,64.747,64.774,106200000.0
2009-11-09 12:26:00,64.765,64.781,64.753,64.774,177190000.0
2009-11-09 12:27:00,64.777,64.791,64.756,64.756,156350000.0
2009-11-09 12:28:00,64.763,64.798,64.753,64.795,58690000.0
2009-11-09 12:29:00,64.802,64.819,64.788,64.811,68220000.0
2009-11-09 12:30:00,64.818,64.818,64.795,64.817,70360000.0
2009-11-09 12:31:00,64.819,64.824,64.804,64.815,118080000.0
2009-11-09 12:32:00,64.821,64.823,64.802,64.822,116160000.0
2009-11-09 12:33:00,64.806,64.812,64.778,64.801,114480000.0
2009-11-09 12:34:00,64.775,64.798,64.757,64.775,87000000.0
2009-11-09 12:35:00,64.774,64.786,64.756,64.786,81090000.0
2009-11-09 12:36:00,64.796,64.802,64.775,64.775,131430000.0
2009-11-09 12:37:00,64.774,64.785,64.758,64.782,134970000.0
2009-11-09 12:38:00,64.782,64.794,64.773,64.773,87850000.0
2009-11-09 12:39:00,64.79,64.79,64.75,64.776,56920000.0
2009-11-09 12:40:00,64.786,64.793,64.778,64.793,66000000.0
2009-11-09 12:41:00,64.804,64.812,64.785,64.785,54200000.0
2009-11-09 12:42:00,64.798,64.799,64.779,64.779,87870000.0
2009-11-09 12:43:00,64.786,64.794,64.778,64.789,55300000.0
2009-11-09 12:44:00,64.79,64.802,64.778,64.802,101020000.0
2009-11-09 12:45:00,64.804,64.821,64.79,64.801,86740000.0
2009-11-09 12:46:00,64.806,64.821,64.793,64.793,127420000.0
2009-11-09 12:47:00,64.807,64.808,64.786,64.807,87420000.0
2009-11-09 12:48:00,64.81,64.81,64.78,64.781,125610000.0
2009-11-09 12:49:00,64.8,64.811,64.785,64.802,83890000.0
2009-11-09 12:50:00,64.813,64.814,64.791,64.803,47930000.0
2009-11-09 12:51:00,64.809,64.809,64.789,64.8,48990000.0
2009-11-09 12:52:00,64.804,64.815,64.782,64.803,66840000.0
2009-11-09 12:53:00,64.803,64.803,64.778,64.801,91280000.0
2009-11-09 12:54:00,64.803,64.809,64.785,64.801,105510000.0
2009-11-09 12:55:00,64.812,64.813,64.786,64.813,53350000.0
2009-11-09 12:56:00,64.812,64.813,64.786,64.796,47060000.0
2009-11-09 12:57:00,64.803,64.805,64.799,64.805,83290000.0
2009-11-09 12:58:00,64.803,64.809,64.784,64.784,84180000.0
2009-11-09 12:59:00,64.803,64.803,64.781,64.795,71020000.0
2009-11-09 13:00:00,64.804,64.809,64.788,64.8,74040000.0
2009-11-09 13:01:00,64.809,64.809,64.789,64.806,59780000.0
2009-11-09 13:02:00,64.802,64.819,64.781,64.803,83050000.0
2009-11-09 13:03:00,64.8,64.802,64.78,64.78,114790000.0
2009-11-09 13:04:00,64.81,64.81,64.785,64.791,102050000.0
2009-11-09 13:05:00,64.796,64.8,64.785,64.786,100800000.0
2009-11-09 13:06:00,64.792,64.807,64.779,64.799,108590000.0
2009-11-09 13:07:00,64.795,64.795,64.779,64.793,65070000.0
2009-11-09 13:08:00,64.78,64.792,64.776,64.787,89700000.0
2009-11-09 13:09:00,64.787,64.794,64.771,64.794,121560000.0
2009-11-09 13:10:00,64.792,64.792,64.774,64.789,57930000.0
2009-11-09 13:11:00,64.793,64.803,64.78,64.793,103350000.0
2009-11-09 13:12:00,64.807,64.808,64.783,64.805,100250000.0
2009-11-09 13:13:00,64.796,64.801,64.778,64.789,90310000.0
2009-11-09 13:14:00,64.794,64.821,64.783,64.8,97850000.0
2009-11-09 13:15:00,64.817,64.817,64.794,64.802,109990000.0
2009-11-09 13:16:00,64.795,64.813,64.786,64.799,94550000.0
2009-11-09 13:17:00,64.795,64.802,64.787,64.787,78050000.0
2009-11-09 13:18:00,64.806,64.807,64.783,64.792,102500000.0
2009-11-09 13:19:00,64.804,64.804,64.779,64.792,44560000.0
2009-11-09 13:20:00,64.798,64.813,64.782,64.794,27750000.0
2009-11-09 13:21:00,64.791,64.796,64.782,64.786,62480000.0
2009-11-09 13:22:00,64.794,64.8,64.777,64.793,118300000.0
2009-11-09 13:23:00,64.783,64.794,64.769,64.794,105070000.0
2009-11-09 13:24:00,64.802,64.803,64.779,64.788,133190000.0
2009-11-09 13:25:00,64.788,64.803,64.779,64.779,109080000.0
2009-11-09 13:26:00,64.805,64.82,64.793,64.813,64900000.0
2009-11-09 13:27:00,64.819,64.823,64.803,64.814,103040000.0
2009-11-09 13:28:00,64.812,64.817,64.812,64.812,9020000.0
2009-11-09 13:29:00,64.821,64.828,64.816,64.823,12220000.0
2009-11-09 13:30:00,64.809,64.835,64.806,64.824,10160000.0
2009-11-09 13:31:00,64.826,64.829,64.814,64.815,16190000.0
2009-11-09 13:32:00,64.829,64.834,64.814,64.834,12580000.0
2009-11-09 13:33:00,64.855,64.858,64.839,64.853,14310000.0
2009-11-09 13:34:00,64.87,64.911,64.844,64.898,13350000.0
2009-11-09 13:35:00,64.893,64.924,64.879,64.882,19750000.0
2009-11-09 13:36:00,64.915,64.915,64.886,64.892,10910000.0
2009-11-09 13:37:00,64.911,64.911,64.893,64.901,11090000.0
2009-11-09 13:38:00,64.907,64.919,64.9,64.9,11840000.0
2009-11-09 13:39:00,64.901,64.901,64.845,64.883,10330000.0
2009-11-09 13:40:00,64.858,64.878,64.858,64.878,14640000.0
2009-11-09 13:41:00,64.879,64.883,64.853,64.879,15210000.0
2009-11-09 13:42:00,64.888,64.888,64.853,64.881,14690000.0
2009-11-09 13:43:00,64.877,64.889,64.85,64.858,6050000.0
2009-11-09 13:44:00,64.872,64.875,64.847,64.862,15630000.0
2009-11-09 13:45:00,64.842,64.878,64.837,64.87,19720000.0
2009-11-09 13:46:00,64.847,64.871,64.827,64.844,15770000.0
2009-11-09 13:47:00,64.859,64.869,64.856,64.865,13390000.0
2009-11-09 13:48:00,64.864,64.864,64.825,64.829,7740000.0
2009-11-09 13:49:00,64.835,64.835,64.826,64.831,11130000.0
2009-11-09 13:50:00,64.849,64.852,64.827,64.846,20700000.0
2009-11-09 13:51:00,64.835,64.843,64.834,64.84,13720000.0
2009-11-09 13:52:00,64.854,64.854,64.805,64.85,15400000.0
2009-11-09 13:53:00,64.838,64.84,64.818,64.831,19340000.0
2009-11-09 13:54:00,64.82,64.825,64.804,64.825,8080000.0
2009-11-09 13:55:00,64.815,64.815,64.809,64.811,15710000.0
2009-11-09 13:56:00,64.818,64.82,64.81,64.813,11860000.0
2009-11-09 13:57:00,64.811,64.825,64.808,64.809,20270000.0
2009-11-09 13:58:00,64.835,64.845,64.814,64.828,12110000.0
2009-11-09 13:59:00,64.83,64.831,64.807,64.831,11090000.0
2009-11-09 14:00:00,64.835,64.835,64.809,64.825,11360000.0
2009-11-09 14:01:00,64.831,64.833,64.805,64.828,11090000.0
2009-11-09 14:02:00,64.833,64.838,64.811,64.837,20040000.0
2009-11-09 14:03:00,64.832,64.843,64.828,64.835,15640000.0
2009-11-09 14:04:00,64.828,64.854,64.823,64.832,14500000.0
2009-11-09 14:05:00,64.829,64.855,64.827,64.841,14130000.0
2009-11-09 14:06:00,64.835,64.837,64.824,64.834,13330000.0
2009-11-09 14:07:00,64.832,64.853,64.824,64.842,14660000.0
2009-11-09 14:08:00,64.863,64.874,64.847,64.858,13150000.0
2009-11-09 14:09:00,64.869,64.888,64.852,64.872,15870000.0
2009-11-09 14:10:00,64.881,64.884,64.871,64.88,21490000.0
2009-11-09 14:11:00,64.896,64.904,64.882,64.895,16190000.0
2009-11-09 14:12:00,64.893,64.893,64.882,64.893,10800000.0
2009-11-09 14:13:00,64.898,64.9,64.886,64.893,12700000.0
2009-11-09 14:14:00,64.886,64.894,64.872,64.889,13970000.0
2009-11-09 14:15:00,64.89,64.89,64.881,64.885,11690000.0
2009-11-09 14:16:00,64.886,64.896,64.868,64.896,12630000.0
2009-11-09 14:17:00,64.888,64.89,64.876,64.889,13030000.0
2009-11-09 14:18:00,64.881,64.893,64.868,64.883,12330000.0
2009-11-09 14:19:00,64.888,64.892,64.879,64.892,12440000.0
2009-11-09 14:20:00,64.873,64.874,64.85,64.85,10950000.0
2009-11-09 14:21:00,64.847,64.874,64.834,64.84,15770000.0
2009-11-09 14:22:00,64.858,64.877,64.854,64.866,12590000.0
2009-11-09 14:23:00,64.878,64.878,64.862,64.874,9200000.0
2009-11-09 14:24:00,64.872,64.872,64.861,64.861,2630000.0
2009-11-09 14:25:00,64.871,64.879,64.858,64.858,10590000.0
2009-11-09 14:26:00,64.877,64.879,64.86,64.871,12640000.0
2009-11-09 14:27:00,64.867,64.872,64.858,64.872,12430000.0
2009-11-09 14:28:00,64.87,64.888,64.861,64.879,10050000.0
2009-11-09 14:29:00,64.864,64.884,64.846,64.867,11320000.0
2009-11-09 14:30:00,64.866,64.874,64.855,64.855,13180000.0
2009-11-09 14:31:00,64.859,64.859,64.841,64.849,13150000.0
2009-11-09 14:32:00,64.859,64.86,64.842,64.853,9810000.0
2009-11-09 14:33:00,64.855,64.869,64.845,64.866,12060000.0
2009-11-09 14:34:00,64.862,64.874,64.854,64.858,24630000.0
2009-11-09 14:35:00,64.859,64.859,64.845,64.845,7140000.0
2009-11-09 14:36:00,64.859,64.859,64.835,64.844,10060000.0
2009-11-09 14:37:00,64.863,64.863,64.818,64.844,10940000.0
2009-11-09 14:38:00,64.856,64.858,64.833,64.849,12570000.0
2009-11-09 14:39:00,64.842,64.859,64.821,64.858,18270000.0
2009-11-09 14:40:00,64.851,64.859,64.845,64.846,18480000.0
2009-11-09 14:41:00,64.857,64.878,64.845,64.852,12970000.0
2009-11-09 14:42:00,64.868,64.868,64.844,64.865,10520000.0
2009-11-09 14:43:00,64.864,64.866,64.839,64.866,14320000.0
2009-11-09 14:44:00,64.859,64.859,64.844,64.853,9760000.0
2009-11-09 14:45:00,64.861,64.872,64.842,64.858,17890000.0
2009-11-09 14:46:00,64.857,64.857,64.845,64.848,9020000.0
2009-11-09 14:47:00,64.852,64.852,64.841,64.849,11260000.0
2009-11-09 14:48:00,64.871,64.871,64.844,64.865,11840000.0
2009-11-09 14:49:00,64.868,64.877,64.859,64.859,5300000.0
2009-11-09 14:50:00,64.864,64.864,64.851,64.857,6240000.0
2009-11-09 14:51:00,64.862,64.862,64.852,64.852,3200000.0
2009-11-09 14:52:00,64.851,64.855,64.833,64.854,15400000.0
2009-11-09 14:53:00,64.851,64.86,64.841,64.856,14690000.0
2009-11-09 14:54:00,64.862,64.867,64.828,64.828,12060000.0
2009-11-09 14:55:00,64.848,64.853,64.825,64.84,12640000.0
2009-11-09 14:56:00,64.846,64.848,64.82,64.84,7520000.0
2009-11-09 14:57:00,64.826,64.836,64.817,64.834,17140000.0
2009-11-09 14:58:00,64.821,64.841,64.804,64.804,11880000.0
2009-11-09 14:59:00,64.833,64.841,64.815,64.84,15960000.0
2009-11-09 15:00:00,64.837,64.844,64.825,64.839,12270000.0
2009-11-09 15:01:00,64.858,64.861,64.846,64.856,11720000.0
2009-11-09 15:02:00,64.851,64.867,64.83,64.857,19720000.0
2009-11-09 15:03:00,64.866,64.866,64.854,64.857,12780000.0
2009-11-09 15:04:00,64.862,64.867,64.854,64.854,13750000.0
2009-11-09 15:05:00,64.875,64.879,64.857,64.879,16340000.0
2009-11-09 15:06:00,64.877,64.877,64.861,64.876,14330000.0
2009-11-09 15:07:00,64.864,64.864,64.852,64.852,3420000.0
2009-11-09 15:08:00,64.853,64.853,64.812,64.834,13420000.0
2009-11-09 15:09:00,64.753,64.831,64.753,64.831,6770000.0
2009-11-09 15:10:00,64.894,64.894,64.859,64.886,11920000.0
2009-11-09 15:11:00,64.873,64.901,64.869,64.901,13190000.0
2009-11-09 15:12:00,64.9,64.9,64.866,64.89,13600000.0
2009-11-09 15:13:00,64.882,64.886,64.848,64.859,9390000.0
2009-11-09 15:14:00,64.891,64.891,64.846,64.846,10560000.0
2009-11-09 15:15:00,64.875,64.877,64.823,64.84,18490000.0
2009-11-09 15:16:00,64.844,64.85,64.836,64.841,19040000.0
2009-11-09 15:17:00,64.848,64.855,64.842,64.849,19010000.0
2009-11-09 15:18:00,64.845,64.845,64.833,64.84,11460000.0
2009-11-09 15:19:00,64.836,64.836,64.823,64.823,4920000.0
2009-11-09 15:20:00,64.828,64.828,64.805,64.827,17090000.0
2009-11-09 15:21:00,64.809,64.822,64.801,64.81,13750000.0
2009-11-09 15:22:00,64.827,64.828,64.81,64.828,14310000.0
2009-11-09 15:23:00,64.831,64.851,64.824,64.838,14130000.0
2009-11-09 15:24:00,64.831,64.831,64.814,64.826,18290000.0
2009-11-09 15:25:00,64.833,64.833,64.814,64.822,4140000.0
2009-11-09 15:26:00,64.814,64.83,64.814,64.83,16330000.0
2009-11-09 15:27:00,64.823,64.823,64.811,64.819,11350000.0
2009-11-09 15:28:00,64.817,64.82,64.797,64.818,12950000.0
2009-11-09 15:29:00,64.823,64.828,64.811,64.815,14650000.0
2009-11-09 15:30:00,64.834,64.834,64.821,64.827,11650000.0
2009-11-09 15:31:00,64.82,64.824,64.818,64.818,4890000.0
2009-11-09 15:32:00,64.83,64.836,64.822,64.822,14480000.0
2009-11-09 15:33:00,64.82,64.831,64.815,64.815,13380000.0
2009-11-09 15:34:00,64.809,64.811,64.76,64.798,19280000.0
2009-11-09 15:35:00,64.763,64.78,64.751,64.753,20730000.0
2009-11-09 15:36:00,64.775,64.784,64.761,64.782,15590000.0
2009-11-09 15:37:00,64.782,64.791,64.778,64.791,13160000.0
2009-11-09 15:38:00,64.796,64.811,64.79,64.811,12250000.0
2009-11-09 15:39:00,64.806,64.806,64.782,64.799,12960000.0
2009-11-09 15:40:00,64.799,64.813,64.792,64.798,19340000.0
2009-11-09 15:41:00,64.804,64.804,64.778,64.784,11880000.0
2009-11-09 15:42:00,64.793,64.796,64.79,64.79,6050000.0
2009-11-09 15:43:00,64.794,64.794,64.784,64.784,2640000.0
2009-11-09 15:44:00,64.768,64.776,64.752,64.776,14760000.0
2009-11-09 15:45:00,64.766,64.77,64.742,64.77,12140000.0
2009-11-09 15:46:00,64.778,64.778,64.763,64.771,15220000.0
2009-11-09 15:47:00,64.789,64.793,64.776,64.793,8340000.0
2009-11-09 15:48:00,64.803,64.803,64.783,64.783,15330000.0
2009-11-09 15:49:00,64.803,64.807,64.784,64.807,20110000.0
2009-11-09 15:50:00,64.802,64.806,64.757,64.768,12950000.0
2009-11-09 15:51:00,64.775,64.775,64.757,64.769,8260000.0
2009-11-09 15:52:00,64.776,64.782,64.755,64.777,12360000.0
2009-11-09 15:53:00,64.794,64.794,64.767,64.783,12580000.0
2009-11-09 15:54:00,64.791,64.796,64.773,64.788,15260000.0
2009-11-09 15:55:00,64.783,64.803,64.77,64.785,22560000.0
2009-11-09 15:56:00,64.794,64.794,64.789,64.789,5070000.0
2009-11-09 15:57:00,64.799,64.799,64.774,64.784,8650000.0
2009-11-09 15:58:00,64.782,64.782,64.761,64.773,11470000.0
2009-11-09 15:59:00,64.776,64.803,64.776,64.789,15010000.0
2009-11-09 16:00:00,64.777,64.809,64.771,64.793,18860000.0
2009-11-09 16:01:00,64.807,64.807,64.793,64.804,9990000.0
2009-11-09 16:02:00,64.798,64.804,64.788,64.789,6250000.0
2009-11-09 16:03:00,64.798,64.802,64.793,64.796,15730000.0
2009-11-09 16:04:00,64.799,64.806,64.794,64.796,16760000.0
2009-11-09 16:05:00,64.798,64.803,64.786,64.803,11680000.0
2009-11-09 16:06:00,64.796,64.796,64.782,64.793,6800000.0
2009-11-09 16:07:00,64.805,64.809,64.795,64.802,12080000.0
2009-11-09 16:08:00,64.815,64.815,64.784,64.813,16190000.0
2009-11-09 16:09:00,64.807,64.807,64.793,64.799,9470000.0
2009-11-09 16:10:00,64.797,64.813,64.786,64.802,14320000.0
2009-11-09 16:11:00,64.8,64.813,64.791,64.811,10900000.0
2009-11-09 16:12:00,64.81,64.81,64.787,64.804,15480000.0
2009-11-09 16:13:00,64.797,64.799,64.774,64.791,13940000.0
2009-11-09 16:14:00,64.783,64.786,64.772,64.786,23140000.0
2009-11-09 16:15:00,64.787,64.794,64.75,64.77,15290000.0
2009-11-09 16:16:00,64.787,64.8,64.754,64.762,19090000.0
2009-11-09 16:17:00,64.78,64.78,64.752,64.765,6630000.0
2009-11-09 16:18:00,64.77,64.77,64.744,64.75,10070000.0
2009-11-09 16:19:00,64.77,64.773,64.753,64.753,7330000.0
2009-11-09 16:20:00,64.752,64.754,64.73,64.747,14270000.0
2009-11-09 16:21:00,64.743,64.743,64.713,64.713,5340000.0
2009-11-09 16:22:00,64.721,64.721,64.69,64.714,8270000.0
2009-11-09 16:23:00,64.72,64.746,64.719,64.745,15780000.0
2009-11-09 16:24:00,64.722,64.729,64.7,64.729,10710000.0
2009-11-09 16:25:00,64.718,64.719,64.707,64.719,7520000.0
2009-11-09 16:26:00,64.722,64.742,64.701,64.742,17080000.0
2009-11-09 16:27:00,64.727,64.727,64.707,64.717,6580000.0
2009-11-09 16:28:00,64.707,64.711,64.679,64.707,13340000.0
2009-11-09 16:29:00,64.7,64.702,64.677,64.692,14690000.0
2009-11-09 16:30:00,64.707,64.707,64.675,64.694,13160000.0
2009-11-09 16:31:00,64.702,64.71,64.697,64.71,9050000.0
2009-11-09 16:32:00,64.728,64.734,64.707,64.72,19570000.0
2009-11-09 16:33:00,64.721,64.721,64.705,64.705,7700000.0
2009-11-09 16:34:00,64.721,64.747,64.708,64.736,11880000.0
2009-11-09 16:35:00,64.738,64.739,64.722,64.738,24080000.0
2009-11-09 16:36:00,64.745,64.75,64.739,64.742,7490000.0
2009-11-09 16:37:00,64.752,64.767,64.752,64.759,13910000.0
2009-11-09 16:38:00,64.774,64.781,64.748,64.768,20730000.0
2009-11-09 16:39:00,64.763,64.785,64.731,64.753,21270000.0
2009-11-09 16:40:00,64.774,64.791,64.747,64.767,13330000.0
2009-11-09 16:41:00,64.755,64.776,64.75,64.772,12210000.0
2009-11-09 16:42:00,64.778,64.785,64.75,64.754,15250000.0
2009-11-09 16:43:00,64.77,64.77,64.754,64.754,4130000.0
2009-11-09 16:44:00,64.741,64.741,64.719,64.727,12620000.0
2009-11-09 16:45:00,64.747,64.763,64.74,64.76,13760000.0
2009-11-09 16:46:00,64.766,64.766,64.753,64.756,13510000.0
2009-11-09 16:47:00,64.759,64.767,64.743,64.743,8640000.0
2009-11-09 16:48:00,64.748,64.763,64.734,64.741,18040000.0
2009-11-09 16:49:00,64.749,64.749,64.734,64.747,12440000.0
2009-11-09 16:50:00,64.744,64.748,64.72,64.736,21630000.0
2009-11-09 16:51:00,64.745,64.751,64.717,64.724,9020000.0
2009-11-09 16:52:00,64.719,64.73,64.71,64.715,17280000.0
2009-11-09 16:53:00,64.727,64.738,64.723,64.725,16840000.0
2009-11-09 16:54:00,64.747,64.753,64.734,64.742,11460000.0
2009-11-09 16:55:00,64.737,64.748,64.727,64.748,13150000.0
2009-11-09 16:56:00,64.756,64.756,64.744,64.755,12020000.0
2009-11-09 16:57:00,64.767,64.772,64.748,64.76,13510000.0
2009-11-09 16:58:00,64.764,64.784,64.763,64.773,16760000.0
2009-11-09 16:59:00,64.774,64.796,64.774,64.785,16330000.0
2009-11-09 17:00:00,64.804,64.808,64.765,64.772,13380000.0
2009-11-09 17:01:00,64.767,64.792,64.756,64.773,12660000.0
2009-11-09 17:02:00,64.778,64.792,64.768,64.776,15640000.0
2009-11-09 17:03:00,64.788,64.791,64.763,64.778,8690000.0
2009-11-09 17:04:00,64.796,64.811,64.776,64.811,11350000.0
2009-11-09 17:05:00,64.803,64.808,64.785,64.802,14320000.0
2009-11-09 17:06:00,64.801,64.807,64.788,64.807,17510000.0
2009-11-09 17:07:00,64.794,64.798,64.784,64.789,16040000.0
2009-11-09 17:08:00,64.796,64.82,64.773,64.808,13770000.0
2009-11-09 17:09:00,64.817,64.824,64.786,64.801,9570000.0
2009-11-09 17:10:00,64.801,64.801,64.777,64.78,16430000.0
2009-11-09 17:11:00,64.779,64.784,64.771,64.779,18260000.0
2009-11-09 17:12:00,64.77,64.778,64.754,64.776,13900000.0
2009-11-09 17:13:00,64.777,64.793,64.765,64.777,20970000.0
2009-11-09 17:14:00,64.788,64.797,64.767,64.774,20520000.0
2009-11-09 17:15:00,64.786,64.786,64.746,64.769,17460000.0
2009-11-09 17:16:00,64.767,64.771,64.747,64.764,10190000.0
2009-11-09 17:17:00,64.777,64.777,64.76,64.76,7900000.0
2009-11-09 17:18:00,64.757,64.766,64.724,64.739,14690000.0
2009-11-09 17:19:00,64.735,64.739,64.731,64.734,15120000.0
2009-11-09 17:20:00,64.749,64.754,64.733,64.739,19760000.0
2009-11-09 17:21:00,64.777,64.78,64.762,64.769,16900000.0
2009-11-09 17:22:00,64.772,64.796,64.757,64.768,19380000.0
2009-11-09 17:23:00,64.755,64.77,64.753,64.757,16230000.0
2009-11-09 17:24:00,64.743,64.744,64.727,64.744,11490000.0
2009-11-09 17:25:00,64.744,64.749,64.737,64.749,8680000.0
2009-11-09 17:26:00,64.745,64.745,64.727,64.738,8870000.0
2009-11-09 17:27:00,64.74,64.777,64.738,64.762,18310000.0
2009-11-09 17:28:00,64.767,64.769,64.745,64.766,11880000.0
2009-11-09 17:29:00,64.78,64.78,64.755,64.779,14690000.0
2009-11-09 17:30:00,64.774,64.783,64.749,64.761,8270000.0
2009-11-09 17:31:00,64.762,64.768,64.726,64.726,18860000.0
2009-11-09 17:32:00,64.739,64.739,64.697,64.717,9430000.0
2009-11-09 17:33:00,64.723,64.723,64.698,64.706,12210000.0
2009-11-09 17:34:00,64.709,64.718,64.694,64.695,13330000.0
2009-11-09 17:35:00,64.734,64.739,64.705,64.711,21400000.0
2009-11-09 17:36:00,64.723,64.723,64.703,64.703,4740000.0
2009-11-09 17:37:00,64.71,64.725,64.691,64.716,21800000.0
2009-11-09 17:38:00,64.716,64.737,64.707,64.737,12780000.0
2009-11-09 17:39:00,64.742,64.758,64.731,64.735,12700000.0
2009-11-09 17:40:00,64.738,64.754,64.719,64.731,11910000.0
2009-11-09 17:41:00,64.717,64.721,64.68,64.721,11690000.0
2009-11-09 17:42:00,64.71,64.717,64.704,64.707,13720000.0
2009-11-09 17:43:00,64.718,64.73,64.702,64.728,19910000.0
2009-11-09 17:44:00,64.695,64.735,64.693,64.719,11840000.0
2009-11-09 17:45:00,64.73,64.73,64.715,64.727,13830000.0
2009-11-09 17:46:00,64.743,64.746,64.722,64.738,9920000.0
2009-11-09 17:47:00,64.74,64.742,64.719,64.735,10830000.0
2009-11-09 17:48:00,64.726,64.736,64.716,64.736,18800000.0
2009-11-09 17:49:00,64.744,64.745,64.696,64.722,9760000.0
2009-11-09 17:50:00,64.729,64.74,64.706,64.729,19200000.0
2009-11-09 17:51:00,64.742,64.754,64.724,64.753,16190000.0
2009-11-09 17:52:00,64.73,64.73,64.715,64.719,10230000.0
2009-11-09 17:53:00,64.72,64.734,64.699,64.734,12810000.0
2009-11-09 17:54:00,64.727,64.727,64.702,64.715,8310000.0
2009-11-09 17:55:00,64.725,64.726,64.714,64.722,17470000.0
2009-11-09 17:56:00,64.706,64.719,64.706,64.718,15270000.0
2009-11-09 17:57:00,64.721,64.723,64.707,64.713,24270000.0
2009-11-09 17:58:00,64.723,64.751,64.721,64.728,16380000.0
2009-11-09 17:59:00,64.746,64.751,64.713,64.747,21070000.0
2009-11-09 18:00:00,64.749,64.751,64.71,64.747,12330000.0
2009-11-09 18:01:00,64.744,64.746,64.731,64.743,14950000.0
2009-11-09 18:02:00,64.733,64.746,64.704,64.741,16380000.0
2009-11-09 18:03:00,64.72,64.726,64.691,64.707,18490000.0
2009-11-09 18:04:00,64.721,64.738,64.721,64.736,12070000.0
2009-11-09 18:05:00,64.74,64.74,64.736,64.736,7370000.0
2009-11-09 18:06:00,64.741,64.741,64.725,64.728,4180000.0
2009-11-09 18:07:00,64.739,64.75,64.733,64.733,13190000.0
2009-11-09 18:08:00,64.752,64.752,64.739,64.747,15600000.0
2009-11-09 18:09:00,64.742,64.757,64.736,64.74,18830000.0
2009-11-09 18:10:00,64.754,64.754,64.734,64.738,14080000.0
2009-11-09 18:11:00,64.757,64.757,64.745,64.749,13530000.0
2009-11-09 18:12:00,64.757,64.764,64.748,64.748,8110000.0
2009-11-09 18:13:00,64.745,64.756,64.734,64.756,14600000.0
2009-11-09 18:14:00,64.751,64.777,64.751,64.769,11080000.0
2009-11-09 18:15:00,64.777,64.807,64.761,64.807,11530000.0
2009-11-09 18:16:00,64.804,64.808,64.783,64.802,17030000.0
2009-11-09 18:17:00,64.817,64.817,64.793,64.813,10350000.0
2009-11-09 18:18:00,64.823,64.823,64.81,64.815,11350000.0
2009-11-09 18:19:00,64.823,64.834,64.813,64.823,20350000.0
2009-11-09 18:20:00,64.821,64.821,64.804,64.806,11310000.0
2009-11-09 18:21:00,64.81,64.81,64.803,64.805,6380000.0
2009-11-09 18:22:00,64.805,64.805,64.793,64.793,4170000.0
2009-11-09 18:23:00,64.804,64.805,64.786,64.797,12580000.0
2009-11-09 18:24:00,64.801,64.807,64.782,64.807,13520000.0
2009-11-09 18:25:00,64.805,64.812,64.777,64.807,20930000.0
2009-11-09 18:26:00,64.785,64.79,64.77,64.77,15450000.0
2009-11-09 18:27:00,64.792,64.795,64.779,64.78,8080000.0
2009-11-09 18:28:00,64.773,64.788,64.765,64.77,14130000.0
2009-11-09 18:29:00,64.767,64.783,64.763,64.777,14320000.0
2009-11-09 18:30:00,64.779,64.785,64.762,64.771,9580000.0
2009-11-09 18:31:00,64.774,64.787,64.756,64.787,13530000.0
2009-11-09 18:32:00,64.779,64.788,64.755,64.778,19230000.0
2009-11-09 18:33:00,64.798,64.803,64.772,64.786,15810000.0
2009-11-09 18:34:00,64.807,64.814,64.776,64.808,15410000.0
2009-11-09 18:35:00,64.794,64.795,64.784,64.784,9390000.0
2009-11-09 18:36:00,64.806,64.815,64.775,64.792,16610000.0
2009-11-09 18:37:00,64.813,64.813,64.782,64.789,15250000.0
2009-11-09 18:38:00,64.798,64.798,64.79,64.79,16150000.0
2009-11-09 18:39:00,64.795,64.795,64.792,64.792,3420000.0
2009-11-09 18:40:00,64.792,64.792,64.775,64.788,14280000.0
2009-11-09 18:41:00,64.776,64.78,64.746,64.746,10530000.0
2009-11-09 18:42:00,64.756,64.776,64.751,64.76,18630000.0
2009-11-09 18:43:00,64.774,64.777,64.753,64.777,16900000.0
2009-11-09 18:44:00,64.771,64.771,64.744,64.766,9430000.0
2009-11-09 18:45:00,64.781,64.781,64.752,64.755,9280000.0
2009-11-09 18:46:00,64.77,64.788,64.768,64.788,14130000.0
2009-11-09 18:47:00,64.787,64.819,64.778,64.799,11130000.0
2009-11-09 18:48:00,64.797,64.797,64.786,64.795,10030000.0
2009-11-09 18:49:00,64.801,64.804,64.786,64.793,11500000.0
2009-11-09 18:50:00,64.808,64.808,64.806,64.806,2820000.0
2009-11-09 18:51:00,64.807,64.819,64.783,64.819,13710000.0
2009-11-09 18:52:00,64.803,64.811,64.782,64.803,19490000.0
2009-11-09 18:53:00,64.808,64.814,64.805,64.806,18970000.0
2009-11-09 18:54:00,64.812,64.812,64.799,64.809,11340000.0
2009-11-09 18:55:00,64.808,64.808,64.804,64.804,2820000.0
2009-11-09 18:56:00,64.808,64.808,64.805,64.805,4360000.0
2009-11-09 18:57:00,64.813,64.822,64.809,64.811,13350000.0
2009-11-09 18:58:00,64.816,64.826,64.805,64.811,16770000.0
2009-11-09 18:59:00,64.834,64.834,64.817,64.824,13530000.0
2009-11-09 19:00:00,64.819,64.823,64.804,64.816,11500000.0
2009-11-09 19:01:00,64.814,64.822,64.81,64.813,18640000.0
2009-11-09 19:02:00,64.821,64.833,64.806,64.823,13140000.0
2009-11-09 19:03:00,64.82,64.827,64.816,64.821,10750000.0
2009-11-09 19:04:00,64.827,64.828,64.814,64.816,12660000.0
2009-11-09 19:05:00,64.828,64.831,64.818,64.818,18260000.0
2009-11-09 19:06:00,64.833,64.833,64.807,64.826,10140000.0
2009-11-09 19:07:00,64.831,64.831,64.818,64.826,16410000.0
2009-11-09 19:08:00,64.826,64.831,64.809,64.831,12670000.0
2009-11-09 19:09:00,64.821,64.836,64.804,64.828,14350000.0
2009-11-09 19:10:00,64.828,64.828,64.818,64.822,8650000.0
2009-11-09 19:11:00,64.832,64.833,64.806,64.828,14660000.0
2009-11-09 19:12:00,64.83,64.837,64.809,64.837,8870000.0
2009-11-09 19:13:00,64.82,64.831,64.819,64.828,8310000.0
2009-11-09 19:14:00,64.839,64.839,64.818,64.818,5630000.0
2009-11-09 19:15:00,64.839,64.843,64.813,64.813,11530000.0
2009-11-09 19:16:00,64.823,64.823,64.806,64.813,12200000.0
2009-11-09 19:17:00,64.824,64.824,64.805,64.809,11510000.0
2009-11-09 19:18:00,64.818,64.826,64.807,64.812,12770000.0
2009-11-09 19:19:00,64.822,64.822,64.799,64.799,16190000.0
2009-11-09 19:20:00,64.822,64.822,64.799,64.805,9950000.0
2009-11-09 19:21:00,64.823,64.823,64.799,64.822,16570000.0
2009-11-09 19:22:00,64.814,64.819,64.806,64.819,11870000.0
2009-11-09 19:23:00,64.821,64.821,64.814,64.814,3950000.0
2009-11-09 19:24:00,64.827,64.827,64.818,64.822,4320000.0
2009-11-09 19:25:00,64.823,64.831,64.816,64.831,15440000.0
2009-11-09 19:26:00,64.822,64.833,64.82,64.825,14880000.0
2009-11-09 19:27:00,64.824,64.829,64.803,64.829,18590000.0
2009-11-09 19:28:00,64.826,64.826,64.814,64.816,6280000.0
2009-11-09 19:29:00,64.827,64.835,64.822,64.822,15210000.0
2009-11-09 19:30:00,64.835,64.84,64.827,64.827,5630000.0
2009-11-09 19:31:00,64.831,64.838,64.819,64.819,8070000.0
2009-11-09 19:32:00,64.848,64.848,64.815,64.827,12440000.0
2009-11-09 19:33:00,64.829,64.849,64.819,64.845,18860000.0
2009-11-09 19:34:00,64.843,64.843,64.834,64.84,11870000.0
2009-11-09 19:35:00,64.851,64.851,64.843,64.843,3760000.0
2009-11-09 19:36:00,64.854,64.865,64.843,64.847,12770000.0
2009-11-09 19:37:00,64.852,64.861,64.851,64.854,20020000.0
2009-11-09 19:38:00,64.874,64.883,64.852,64.854,9810000.0
2009-11-09 19:39:00,64.867,64.867,64.85,64.854,14100000.0
2009-11-09 19:40:00,64.866,64.879,64.86,64.865,11730000.0
2009-11-09 19:41:00,64.886,64.889,64.865,64.865,14660000.0
2009-11-09 19:42:00,64.878,64.878,64.86,64.87,10330000.0
2009-11-09 19:43:00,64.861,64.877,64.86,64.877,12810000.0
2009-11-09 19:44:00,64.869,64.876,64.838,64.858,23130000.0
2009-11-09 19:45:00,64.861,64.862,64.846,64.85,9400000.0
2009-11-09 19:46:00,64.863,64.869,64.858,64.868,12410000.0
2009-11-09 19:47:00,64.873,64.875,64.864,64.868,10600000.0
2009-11-09 19:48:00,64.858,64.859,64.855,64.859,8270000.0
2009-11-09 19:49:00,64.863,64.865,64.843,64.848,22050000.0
2009-11-09 19:50:00,64.861,64.862,64.825,64.862,12790000.0
2009-11-09 19:51:00,64.859,64.859,64.829,64.849,15630000.0
2009-11-09 19:52:00,64.85,64.86,64.843,64.86,16760000.0
2009-11-09 19:53:00,64.856,64.866,64.852,64.856,17690000.0
2009-11-09 19:54:00,64.865,64.868,64.841,64.855,11260000.0
2009-11-09 19:55:00,64.856,64.86,64.843,64.849,19810000.0
2009-11-09 19:56:00,64.859,64.873,64.846,64.862,15450000.0
2009-11-09 19:57:00,64.863,64.875,64.855,64.866,19950000.0
2009-11-09 19:58:00,64.889,64.914,64.867,64.902,17020000.0
2009-11-09 19:59:00,64.908,64.909,64.89,64.89,7890000.0
2009-11-09 20:00:00,64.903,64.922,64.903,64.911,15810000.0
2009-11-09 20:01:00,64.897,64.902,64.856,64.897,10930000.0
2009-11-09 20:02:00,64.889,64.907,64.872,64.899,17320000.0
2009-11-09 20:03:00,64.911,64.915,64.883,64.895,14010000.0
2009-11-09 20:04:00,64.875,64.888,64.864,64.883,11460000.0
2009-11-09 20:05:00,64.876,64.88,64.862,64.88,11280000.0
2009-11-09 20:06:00,64.897,64.899,64.892,64.898,11650000.0
2009-11-09 20:07:00,64.903,64.913,64.896,64.904,19800000.0
2009-11-09 20:08:00,64.917,64.918,64.89,64.907,15870000.0
2009-11-09 20:09:00,64.921,64.931,64.897,64.898,7740000.0
2009-11-09 20:10:00,64.898,64.899,64.887,64.887,13430000.0
2009-11-09 20:11:00,64.902,64.902,64.891,64.898,9990000.0
2009-11-09 20:12:00,64.892,64.893,64.879,64.883,9650000.0
2009-11-09 20:13:00,64.877,64.899,64.877,64.893,13940000.0
2009-11-09 20:14:00,64.897,64.897,64.891,64.891,3240000.0
2009-11-09 20:15:00,64.89,64.89,64.883,64.889,5110000.0
2009-11-09 20:16:00,64.894,64.894,64.889,64.889,3240000.0
2009-11-09 20:17:00,64.894,64.894,64.889,64.889,5630000.0
2009-11-09 20:18:00,64.898,64.898,64.889,64.889,4130000.0
2009-11-09 20:19:00,64.892,64.896,64.881,64.881,6380000.0
2009-11-09 20:20:00,64.897,64.897,64.878,64.878,3980000.0
2009-11-09 20:21:00,64.898,64.906,64.884,64.888,6200000.0
2009-11-09 20:22:00,64.885,64.885,64.882,64.882,5260000.0
2009-11-09 20:23:00,64.897,64.897,64.881,64.881,8070000.0
2009-11-09 20:24:00,64.89,64.89,64.882,64.883,13340000.0
2009-11-09 20:25:00,64.888,64.895,64.878,64.878,8490000.0
2009-11-09 20:26:00,64.882,64.889,64.854,64.865,18250000.0
2009-11-09 20:27:00,64.876,64.876,64.854,64.869,13570000.0
2009-11-09 20:28:00,64.869,64.87,64.856,64.857,13000000.0
2009-11-09 20:29:00,64.872,64.872,64.842,64.845,12600000.0
2009-11-09 20:30:00,64.859,64.875,64.848,64.848,17270000.0
2009-11-09 20:31:00,64.832,64.845,64.826,64.828,17850000.0
2009-11-09 20:32:00,64.847,64.871,64.846,64.859,16920000.0
2009-11-09 20:33:00,64.859,64.864,64.839,64.856,13720000.0
2009-11-09 20:34:00,64.855,64.865,64.854,64.86,7520000.0
2009-11-09 20:35:00,64.864,64.867,64.857,64.867,11870000.0
2009-11-09 20:36:00,64.859,64.859,64.853,64.853,3760000.0
2009-11-09 20:37:00,64.852,64.852,64.829,64.833,9950000.0
2009-11-09 20:38:00,64.839,64.846,64.829,64.844,14840000.0
2009-11-09 20:39:00,64.846,64.86,64.842,64.85,16540000.0
2009-11-09 20:40:00,64.857,64.872,64.854,64.858,11490000.0
2009-11-09 20:41:00,64.871,64.883,64.866,64.875,14080000.0
2009-11-09 20:42:00,64.874,64.874,64.858,64.862,8110000.0
2009-11-09 20:43:00,64.874,64.878,64.86,64.878,18640000.0
2009-11-09 20:44:00,64.883,64.887,64.86,64.887,7780000.0
2009-11-09 20:45:00,64.886,64.89,64.872,64.887,18440000.0
2009-11-09 20:46:00,64.889,64.907,64.879,64.897,14080000.0
2009-11-09 20:47:00,64.9,64.9,64.884,64.884,6380000.0
2009-11-09 20:48:00,64.901,64.91,64.887,64.907,18400000.0
2009-11-09 20:49:00,64.904,64.908,64.88,64.884,13000000.0
2009-11-09 20:50:00,64.882,64.883,64.878,64.883,14880000.0
2009-11-09 20:51:00,64.901,64.901,64.889,64.891,6200000.0
2009-11-09 20:52:00,64.881,64.899,64.879,64.886,13560000.0
2009-11-09 20:53:00,64.893,64.894,64.865,64.886,11110000.0
2009-11-09 20:54:00,64.895,64.895,64.873,64.885,8870000.0
2009-11-09 20:55:00,64.89,64.89,64.881,64.885,9250000.0
2009-11-09 20:56:00,64.886,64.89,64.873,64.878,21240000.0
2009-11-09 20:57:00,64.888,64.888,64.881,64.881,4510000.0
2009-11-09 20:58:00,64.881,64.894,64.876,64.881,24910000.0
2009-11-09 20:59:00,64.886,64.89,64.877,64.877,7900000.0
2009-11-09 21:00:00,64.864,64.879,64.858,64.861,9960000.0
2009-11-09 21:01:00,64.874,64.877,64.863,64.867,9020000.0
2009-11-09 21:02:00,64.872,64.893,64.864,64.864,20740000.0
2009-11-09 21:03:00,64.882,64.886,64.87,64.87,8120000.0
2009-11-09 21:04:00,64.889,64.893,64.878,64.892,20400000.0
2009-11-09 21:05:00,64.888,64.896,64.885,64.886,13910000.0
2009-11-09 21:06:00,64.895,64.896,64.876,64.889,12440000.0
2009-11-09 21:07:00,64.887,64.893,64.887,64.888,8650000.0
2009-11-09 21:08:00,64.908,64.908,64.894,64.905,16000000.0
2009-11-09 21:09:00,64.907,64.907,64.899,64.899,3190000.0
2009-11-09 21:10:00,64.909,64.911,64.876,64.903,16580000.0
2009-11-09 21:11:00,64.907,64.925,64.904,64.925,20320000.0
2009-11-09 21:12:00,64.923,64.941,64.923,64.929,12640000.0
2009-11-09 21:13:00,64.926,64.93,64.915,64.923,15410000.0
2009-11-09 21:14:00,64.928,64.928,64.924,64.926,6760000.0
2009-11-09 21:15:00,64.936,64.942,64.927,64.928,11680000.0
2009-11-09 21:16:00,64.931,64.937,64.93,64.93,9840000.0
2009-11-09 21:17:00,64.934,64.941,64.923,64.923,3760000.0
2009-11-09 21:18:00,64.951,64.956,64.936,64.939,15220000.0
2009-11-09 21:19:00,64.967,64.967,64.951,64.955,12860000.0
2009-11-09 21:20:00,64.955,64.98,64.955,64.961,19990000.0
2009-11-09 21:21:00,64.968,64.968,64.962,64.962,4690000.0
2009-11-09 21:22:00,64.965,64.985,64.955,64.955,14130000.0
2009-11-09 21:23:00,64.97,64.97,64.953,64.96,16160000.0
2009-11-09 21:24:00,64.965,64.967,64.959,64.959,5450000.0
2009-11-09 21:25:00,64.969,64.97,64.957,64.962,11460000.0
2009-11-09 21:26:00,64.976,64.98,64.967,64.967,9950000.0
2009-11-09 21:27:00,64.978,64.983,64.945,64.963,12450000.0
2009-11-09 21:28:00,64.958,64.958,64.934,64.956,11830000.0
2009-11-09 21:29:00,64.959,64.963,64.955,64.955,6010000.0
2009-11-09 21:30:00,64.959,64.968,64.943,64.952,19960000.0
2009-11-09 21:31:00,64.967,64.97,64.952,64.97,16760000.0
2009-11-09 21:32:00,64.973,64.987,64.95,64.955,15450000.0
2009-11-09 21:33:00,64.979,64.983,64.962,64.983,8830000.0
2009-11-09 21:34:00,64.983,64.988,64.964,64.981,13220000.0
2009-11-09 21:35:00,64.978,64.978,64.954,64.956,9200000.0
2009-11-09 21:36:00,64.973,64.976,64.962,64.962,13000000.0
2009-11-09 21:37:00,64.968,64.98,64.957,64.98,12770000.0
2009-11-09 21:38:00,64.966,64.972,64.955,64.972,15810000.0
2009-11-09 21:39:00,64.977,64.992,64.972,64.982,11720000.0
2009-11-09 21:40:00,64.99,64.99,64.964,64.968,20470000.0
2009-11-09 21:41:00,64.972,64.974,64.96,64.974,12390000.0
2009-11-09 21:42:00,64.973,64.975,64.962,64.965,21020000.0
2009-11-09 21:43:00,64.966,64.966,64.96,64.96,7360000.0
2009-11-09 21:44:00,64.956,64.968,64.954,64.963,19580000.0
2009-11-09 21:45:00,64.968,64.974,64.952,64.961,13400000.0
2009-11-09 21:46:00,64.982,64.982,64.945,64.946,13050000.0
2009-11-09 21:47:00,64.961,64.962,64.945,64.95,19010000.0
2009-11-09 21:48:00,64.957,64.963,64.942,64.945,12240000.0
2009-11-09 21:49:00,64.955,64.957,64.938,64.938,19420000.0
2009-11-09 21:50:00,64.955,64.955,64.948,64.951,9090000.0
2009-11-09 21:51:00,64.962,64.962,64.933,64.933,15010000.0
2009-11-09 21:52:00,64.947,64.949,64.94,64.94,4890000.0
2009-11-09 21:53:00,64.94,64.94,64.933,64.933,3380000.0
2009-11-09 21:54:00,64.941,64.941,64.934,64.934,4170000.0
2009-11-09 21:55:00,64.938,64.95,64.931,64.934,20970000.0
2009-11-09 21:56:00,64.947,64.954,64.934,64.948,13340000.0
2009-11-09 21:57:00,64.948,64.949,64.926,64.932,16200000.0
2009-11-09 21:58:00,64.954,64.954,64.928,64.928,8670000.0
2009-11-09 21:59:00,64.95,64.95,64.932,64.932,6990000.0
2009-11-09 22:00:00,64.951,64.965,64.925,64.965,15260000.0
2009-11-09 22:01:00,64.97,64.983,64.953,64.983,11340000.0
2009-11-09 22:02:00,65.006,65.006,64.992,65.001,19950000.0
2009-11-09 22:03:00,65.006,65.021,65.005,65.014,18490000.0
2009-11-09 22:04:00,65.016,65.018,64.982,64.982,17660000.0
2009-11-09 22:05:00,64.985,64.987,64.961,64.973,15210000.0
2009-11-09 22:06:00,64.977,64.977,64.961,64.961,3000000.0
2009-11-09 22:07:00,64.987,64.987,64.977,64.982,12070000.0
2009-11-09 22:08:00,64.986,64.99,64.973,64.99,10190000.0
2009-11-09 22:09:00,64.978,64.989,64.959,64.988,20660000.0
2009-11-09 22:10:00,64.991,64.991,64.976,64.983,17540000.0
2009-11-09 22:11:00,64.99,65.002,64.974,64.974,12960000.0
2009-11-09 22:12:00,64.975,64.996,64.97,64.975,19210000.0
2009-11-09 22:14:00,64.984,64.984,64.962,64.962,46420000.0
2009-11-09 22:15:00,64.963,64.973,64.934,64.971,54540000.0
2009-11-09 22:16:00,64.928,64.942,64.922,64.941,39440000.0
2009-11-09 22:18:00,64.95,64.951,64.92,64.936,54230000.0
2009-11-09 22:19:00,64.946,64.947,64.925,64.946,63040000.0
2009-11-09 22:20:00,64.944,64.953,64.928,64.928,46100000.0
2009-11-09 22:21:00,64.953,64.957,64.928,64.94,69430000.0
2009-11-09 22:22:00,64.943,64.943,64.917,64.922,81830000.0
2009-11-09 22:23:00,64.928,64.932,64.919,64.921,75400000.0
2009-11-09 22:24:00,64.93,64.93,64.889,64.901,96850000.0
2009-11-09 22:25:00,64.905,64.918,64.895,64.906,56150000.0
2009-11-09 22:26:00,64.901,64.901,64.87,64.874,111400000.0
2009-11-09 22:27:00,64.897,64.898,64.857,64.87,118260000.0
2009-11-09 22:28:00,64.87,64.907,64.87,64.87,162820000.0
2009-11-09 22:29:00,64.868,64.875,64.837,64.858,113230000.0
2009-11-09 22:30:00,64.877,64.877,64.837,64.854,94050000.0
2009-11-09 22:31:00,64.86,64.86,64.841,64.841,80870000.0
2009-11-09 22:32:00,64.85,64.858,64.827,64.839,60060000.0
2009-11-09 22:33:00,64.852,64.852,64.822,64.825,98110000.0
2009-11-09 22:34:00,64.835,64.842,64.823,64.823,77020000.0
2009-11-09 22:35:00,64.832,64.846,64.826,64.835,47080000.0
2009-11-09 22:36:00,64.848,64.86,64.827,64.839,39180000.0
2009-11-09 22:37:00,64.858,64.858,64.823,64.823,28550000.0
2009-11-09 22:38:00,64.842,64.842,64.823,64.839,47220000.0
2009-11-09 22:39:00,64.859,64.859,64.849,64.854,28970000.0
2009-11-09 22:40:00,64.848,64.853,64.823,64.84,40960000.0
2009-11-09 22:41:00,64.85,64.856,64.818,64.846,54610000.0
2009-11-09 22:42:00,64.841,64.852,64.826,64.846,87680000.0
2009-11-09 22:43:00,64.85,64.85,64.824,64.85,92960000.0
2009-11-09 22:44:00,64.854,64.86,64.841,64.852,116680000.0
2009-11-09 22:45:00,64.864,64.864,64.85,64.864,61200000.0
2009-11-09 22:46:00,64.865,64.89,64.849,64.865,127710000.0
2009-11-09 22:47:00,64.87,64.879,64.87,64.875,106720000.0
2009-11-09 22:48:00,64.884,64.884,64.87,64.873,54040000.0
2009-11-09 22:49:00,64.866,64.879,64.858,64.862,67830000.0
2009-11-09 22:50:00,64.855,64.86,64.846,64.856,18090000.0
2009-11-09 22:51:00,64.86,64.86,64.848,64.855,44210000.0
2009-11-09 22:52:00,64.862,64.862,64.843,64.855,41180000.0
2009-11-09 22:53:00,64.852,64.852,64.834,64.834,72450000.0
2009-11-09 22:54:00,64.838,64.851,64.828,64.843,136480000.0
2009-11-09 22:55:00,64.848,64.852,64.823,64.842,56630000.0
2009-11-09 22:56:00,64.849,64.85,64.847,64.849,42430000.0
2009-11-09 22:57:00,64.856,64.858,64.851,64.851,30510000.0
2009-11-09 22:58:00,64.843,64.86,64.834,64.856,70870000.0
2009-11-09 22:59:00,64.849,64.851,64.827,64.847,76070000.0
2009-11-09 23:00:00,64.846,64.851,64.828,64.828,140200000.0
2009-11-09 23:01:00,64.842,64.842,64.824,64.832,98580000.0
2009-11-09 23:02:00,64.849,64.859,64.826,64.853,92840000.0
2009-11-09 23:03:00,64.845,64.847,64.828,64.847,42000000.0
2009-11-09 23:04:00,64.85,64.861,64.842,64.845,43090000.0
2009-11-09 23:05:00,64.854,64.855,64.841,64.855,67020000.0
2009-11-09 23:06:00,64.859,64.877,64.846,64.851,66240000.0
2009-11-09 23:07:00,64.867,64.869,64.85,64.85,38170000.0
2009-11-09 23:08:00,64.858,64.861,64.844,64.86,65860000.0
2009-11-09 23:09:00,64.861,64.861,64.837,64.841,81270000.0
2009-11-09 23:10:00,64.849,64.854,64.844,64.846,47390000.0
2009-11-09 23:11:00,64.854,64.854,64.843,64.844,81260000.0
2009-11-09 23:12:00,64.844,64.846,64.82,64.82,33290000.0
2009-11-09 23:13:00,64.837,64.851,64.831,64.838,77250000.0
2009-11-09 23:14:00,64.853,64.853,64.842,64.847,97130000.0
2009-11-09 23:15:00,64.856,64.868,64.837,64.868,62240000.0
2009-11-09 23:16:00,64.872,64.882,64.86,64.869,43230000.0
2009-11-09 23:17:00,64.86,64.864,64.829,64.855,102150000.0
2009-11-09 23:18:00,64.852,64.853,64.842,64.849,94770000.0
2009-11-09 23:19:00,64.841,64.841,64.822,64.84,84630000.0
2009-11-09 23:20:00,64.836,64.847,64.825,64.847,62680000.0
2009-11-09 23:21:00,64.849,64.85,64.825,64.825,60100000.0
2009-11-09 23:22:00,64.826,64.827,64.813,64.824,25220000.0
2009-11-09 23:23:00,64.817,64.832,64.808,64.813,83250000.0
2009-11-09 23:24:00,64.827,64.849,64.812,64.831,91740000.0
2009-11-09 23:25:00,64.845,64.847,64.832,64.845,91130000.0
2009-11-09 23:26:00,64.846,64.861,64.837,64.861,68570000.0
2009-11-09 23:27:00,64.853,64.86,64.834,64.858,85630000.0
2009-11-09 23:28:00,64.853,64.884,64.831,64.862,127940000.0
2009-11-09 23:29:00,64.845,64.868,64.835,64.849,93000000.0
2009-11-09 23:30:00,64.843,64.863,64.843,64.856,92600000.0
2009-11-09 23:31:00,64.867,64.867,64.86,64.867,65200000.0
2009-11-09 23:32:00,64.86,64.871,64.856,64.86,91620000.0
2009-11-09 23:33:00,64.874,64.874,64.845,64.865,73270000.0
2009-11-09 23:34:00,64.851,64.863,64.851,64.852,74410000.0
2009-11-09 23:35:00,64.863,64.871,64.851,64.851,75070000.0
2009-11-09 23:36:00,64.877,64.877,64.869,64.869,82580000.0
2009-11-09 23:38:00,64.86,64.871,64.85,64.852,50610000.0
2009-11-09 23:39:00,64.869,64.869,64.851,64.853,59750000.0
2009-11-09 23:40:00,64.866,64.877,64.856,64.869,43900000.0
2009-11-09 23:41:00,64.869,64.872,64.841,64.843,62420000.0
2009-11-09 23:42:00,64.858,64.861,64.846,64.854,75120000.0
2009-11-09 23:44:00,64.861,64.868,64.861,64.865,54580000.0
2009-11-09 23:45:00,64.866,64.869,64.851,64.854,64180000.0
2009-11-09 23:46:00,64.856,64.856,64.85,64.856,48380000.0
2009-11-09 23:47:00,64.847,64.847,64.838,64.844,73530000.0
2009-11-09 23:48:00,64.864,64.864,64.842,64.85,81380000.0
2009-11-09 23:49:00,64.831,64.839,64.829,64.837,68590000.0
2009-11-09 23:50:00,64.839,64.851,64.827,64.834,100020000.0
2009-11-09 23:51:00,64.826,64.831,64.817,64.82,60370000.0
2009-11-09 23:52:00,64.819,64.82,64.814,64.815,115160000.0
2009-11-09 23:53:00,64.826,64.832,64.822,64.831,115090000.0
2009-11-09 23:54:00,64.822,64.822,64.807,64.819,151590000.0
2009-11-09 23:55:00,64.821,64.821,64.793,64.819,116930000.0
2009-11-09 23:56:00,64.823,64.836,64.821,64.824,106950000.0
2009-11-09 23:57:00,64.813,64.842,64.81,64.822,70300000.0
2009-11-09 23:58:00,64.829,64.846,64.829,64.836,70670000.0
2009-11-09 23:59:00,64.849,64.865,64.822,64.845,104320000.0
2009-11-10 00:00:00,64.855,64.866,64.846,64.866,71050000.0
2009-11-10 00:02:00,64.83,64.846,64.819,64.846,56920000.0
2009-11-10 00:03:00,64.872,64.874,64.824,64.845,62310000.0
2009-11-10 00:04:00,64.818,64.82,64.815,64.82,44060000.0
2009-11-10 00:05:00,64.81,64.815,64.795,64.807,67850000.0
2009-11-10 00:06:00,64.821,64.821,64.803,64.821,78700000.0
2009-11-10 00:07:00,64.823,64.828,64.82,64.824,59850000.0
2009-11-10 00:08:00,64.825,64.851,64.825,64.851,88950000.0
2009-11-10 00:09:00,64.856,64.856,64.819,64.822,53030000.0
2009-11-10 00:10:00,64.83,64.837,64.812,64.825,112050000.0
2009-11-10 00:11:00,64.814,64.818,64.808,64.811,112500000.0
2009-11-10 00:13:00,64.817,64.817,64.801,64.801,51100000.0
2009-11-10 00:14:00,64.804,64.812,64.796,64.796,64220000.0
2009-11-10 00:15:00,64.822,64.822,64.803,64.806,46640000.0
2009-11-10 00:16:00,64.795,64.812,64.795,64.812,70090000.0
2009-11-10 00:17:00,64.8,64.832,64.8,64.832,86460000.0
2009-11-10 00:18:00,64.829,64.832,64.826,64.829,70820000.0
2009-11-10 00:19:00,64.796,64.822,64.796,64.822,105180000.0
2009-11-10 00:20:00,64.806,64.806,64.8,64.8,63860000.0
2009-11-10 00:21:00,64.831,64.831,64.81,64.81,109630000.0
2009-11-10 00:22:00,64.833,64.839,64.829,64.83,115850000.0
2009-11-10 00:23:00,64.803,64.83,64.803,64.83,153990000.0
2009-11-10 00:24:00,64.84,64.84,64.808,64.808,120740000.0
2009-11-10 00:25:00,64.805,64.806,64.8,64.803,99740000.0
2009-11-10 00:26:00,64.824,64.842,64.823,64.838,77880000.0
2009-11-10 00:27:00,64.803,64.808,64.799,64.801,69250000.0
2009-11-10 00:28:00,64.808,64.809,64.804,64.805,106290000.0
2009-11-10 00:29:00,64.827,64.829,64.826,64.828,80660000.0
2009-11-10 00:30:00,64.829,64.829,64.802,64.811,47520000.0
2009-11-10 00:31:00,64.799,64.803,64.792,64.801,38360000.0
2009-11-10 00:33:00,64.817,64.817,64.808,64.808,51300000.0
2009-11-10 00:34:00,64.802,64.813,64.8,64.813,58530000.0
2009-11-10 00:35:00,64.794,64.819,64.793,64.803,48550000.0
2009-11-10 00:36:00,64.814,64.824,64.813,64.824,71740000.0
2009-11-10 00:37:00,64.805,64.823,64.805,64.823,82910000.0
2009-11-10 00:38:00,64.846,64.847,64.84,64.843,65040000.0
2009-11-10 00:39:00,64.807,64.823,64.806,64.822,96410000.0
2009-11-10 00:40:00,64.806,64.822,64.806,64.822,62210000.0
2009-11-10 00:41:00,64.806,64.827,64.806,64.826,112060000.0
2009-11-10 00:42:00,64.822,64.822,64.807,64.815,115740000.0
2009-11-10 00:43:00,64.813,64.822,64.803,64.817,169210000.0
2009-11-10 00:44:00,64.792,64.811,64.792,64.811,114110000.0
2009-11-10 00:45:00,64.824,64.825,64.814,64.817,99950000.0
2009-11-10 00:46:00,64.813,64.823,64.813,64.823,75210000.0
2009-11-10 00:47:00,64.81,64.821,64.796,64.815,60030000.0
2009-11-10 00:48:00,64.819,64.82,64.814,64.816,106590000.0
2009-11-10 00:50:00,64.795,64.82,64.795,64.82,43780000.0
2009-11-10 00:51:00,64.815,64.816,64.809,64.815,54310000.0
2009-11-10 00:52:00,64.805,64.813,64.796,64.807,41390000.0
2009-11-10 00:54:00,64.824,64.824,64.811,64.817,45830000.0
2009-11-10 00:57:00,64.827,64.827,64.819,64.819,47890000.0
2009-11-10 00:58:00,64.792,64.802,64.783,64.798,57510000.0
2009-11-10 00:59:00,64.813,64.813,64.802,64.813,40900000.0
2009-11-10 01:00:00,64.821,64.821,64.796,64.816,60680000.0
2009-11-10 01:02:00,64.814,64.832,64.813,64.832,43290000.0
2009-11-10 01:03:00,64.842,64.842,64.821,64.835,56420000.0
2009-11-10 01:04:00,64.84,64.848,64.838,64.848,40440000.0
2009-11-10 01:05:00,64.817,64.851,64.816,64.851,59810000.0
2009-11-10 01:06:00,64.843,64.843,64.817,64.827,73190000.0
2009-11-10 01:07:00,64.831,64.831,64.805,64.814,57920000.0
2009-11-10 01:08:00,64.863,64.87,64.831,64.869,85410000.0
2009-11-10 01:09:00,64.905,64.905,64.88,64.88,54050000.0
2009-11-10 01:11:00,64.869,64.869,64.867,64.867,42280000.0
2009-11-10 01:12:00,64.886,64.886,64.831,64.864,54500000.0
2009-11-10 01:13:00,64.856,64.857,64.821,64.827,40620000.0
2009-11-10 01:15:00,64.84,64.84,64.786,64.802,53950000.0
2009-11-10 01:16:00,64.794,64.817,64.793,64.817,65820000.0
2009-11-10 01:17:00,64.803,64.836,64.795,64.828,49120000.0
2009-11-10 01:18:00,64.807,64.82,64.795,64.808,71520000.0
2009-11-10 01:19:00,64.837,64.837,64.83,64.837,85080000.0
2009-11-10 01:20:00,64.831,64.831,64.809,64.819,73360000.0
2009-11-10 01:21:00,64.814,64.814,64.803,64.806,107290000.0
2009-11-10 01:22:00,64.809,64.821,64.801,64.821,61510000.0
2009-11-10 01:23:00,64.802,64.82,64.802,64.818,116390000.0
2009-11-10 01:24:00,64.833,64.839,64.828,64.83,121900000.0
2009-11-10 01:25:00,64.824,64.837,64.811,64.829,150940000.0
2009-11-10 01:26:00,64.83,64.843,64.824,64.833,120950000.0
2009-11-10 01:27:00,64.844,64.845,64.84,64.841,107720000.0
2009-11-10 01:28:00,64.844,64.845,64.838,64.841,72520000.0
2009-11-10 01:29:00,64.846,64.85,64.845,64.848,69410000.0
2009-11-10 01:30:00,64.85,64.85,64.816,64.826,108660000.0
2009-11-10 01:31:00,64.827,64.841,64.806,64.806,78270000.0
2009-11-10 01:32:00,64.819,64.871,64.81,64.839,51860000.0
2009-11-10 01:33:00,64.816,64.831,64.806,64.816,36520000.0
2009-11-10 01:34:00,64.804,64.831,64.794,64.831,35530000.0
2009-11-10 01:35:00,64.805,64.831,64.805,64.83,51260000.0
2009-11-10 01:36:00,64.851,64.877,64.834,64.864,37460000.0
2009-11-10 01:37:00,64.844,64.866,64.837,64.856,45300000.0
2009-11-10 01:38:00,64.841,64.854,64.816,64.834,63540000.0
2009-11-10 01:39:00,64.839,64.847,64.794,64.814,98020000.0
2009-11-10 01:40:00,64.815,64.831,64.789,64.819,109480000.0
2009-11-10 01:41:00,64.806,64.806,64.761,64.798,120570000.0
2009-11-10 01:42:00,64.803,64.811,64.772,64.784,66430000.0
2009-11-10 01:43:00,64.8,64.8,64.767,64.767,136930000.0
2009-11-10 01:44:00,64.783,64.801,64.767,64.767,112340000.0
2009-11-10 01:45:00,64.796,64.797,64.79,64.794,62740000.0
2009-11-10 01:46:00,64.797,64.798,64.791,64.791,76620000.0
2009-11-10 01:47:00,64.794,64.794,64.756,64.757,19210000.0
2009-11-10 01:48:00,64.787,64.787,64.756,64.784,40510000.0
2009-11-10 01:49:00,64.768,64.768,64.747,64.765,35320000.0
2009-11-10 01:50:00,64.751,64.755,64.725,64.741,72210000.0
2009-11-10 01:51:00,64.76,64.768,64.736,64.764,126790000.0
2009-11-10 01:53:00,64.731,64.762,64.727,64.761,44020000.0
2009-11-10 01:54:00,64.758,64.762,64.726,64.762,57740000.0
2009-11-10 01:55:00,64.756,64.78,64.756,64.757,41370000.0
2009-11-10 01:56:00,64.782,64.782,64.733,64.762,61090000.0
2009-11-10 01:57:00,64.753,64.782,64.745,64.771,72730000.0
2009-11-10 01:58:00,64.771,64.79,64.757,64.785,60180000.0
2009-11-10 02:01:00,64.791,64.812,64.783,64.804,15030000.0
2009-11-10 02:02:00,64.813,64.83,64.807,64.826,14650000.0
2009-11-10 02:03:00,64.813,64.822,64.79,64.822,14090000.0
2009-11-10 02:04:00,64.822,64.831,64.805,64.82,18060000.0
2009-11-10 02:05:00,64.795,64.814,64.795,64.809,14440000.0
2009-11-10 02:06:00,64.812,64.812,64.771,64.804,16490000.0
2009-11-10 02:07:00,64.773,64.797,64.769,64.769,21110000.0
2009-11-10 02:08:00,64.793,64.831,64.788,64.821,16040000.0
2009-11-10 02:09:00,64.831,64.831,64.813,64.816,15070000.0
2009-11-10 02:10:00,64.804,64.831,64.798,64.822,11270000.0
2009-11-10 02:11:00,64.83,64.834,64.814,64.814,12620000.0
2009-11-10 02:12:00,64.807,64.843,64.805,64.822,15680000.0
2009-11-10 02:13:00,64.842,64.842,64.818,64.834,17270000.0
2009-11-10 02:14:00,64.819,64.826,64.799,64.818,15850000.0
2009-11-10 02:15:00,64.814,64.817,64.795,64.816,15620000.0
2009-11-10 02:16:00,64.795,64.829,64.795,64.826,15450000.0
2009-11-10 02:17:00,64.816,64.852,64.816,64.852,15260000.0
2009-11-10 02:18:00,64.84,64.84,64.807,64.84,19270000.0
2009-11-10 02:19:00,64.815,64.815,64.805,64.805,15070000.0
2009-11-10 02:20:00,64.829,64.845,64.824,64.824,10730000.0
2009-11-10 02:21:00,64.856,64.856,64.808,64.833,13000000.0
2009-11-10 02:22:00,64.836,64.846,64.823,64.846,14920000.0
2009-11-10 02:23:00,64.851,64.853,64.849,64.85,12630000.0
2009-11-10 02:24:00,64.859,64.862,64.836,64.848,13410000.0
2009-11-10 02:25:00,64.826,64.859,64.821,64.858,13760000.0
2009-11-10 02:26:00,64.858,64.858,64.837,64.848,11260000.0
2009-11-10 02:27:00,64.86,64.86,64.822,64.853,13000000.0
2009-11-10 02:28:00,64.845,64.856,64.836,64.856,17510000.0
2009-11-10 02:29:00,64.862,64.866,64.856,64.864,17220000.0
2009-11-10 02:30:00,64.859,64.859,64.825,64.825,14310000.0
2009-11-10 02:31:00,64.812,64.865,64.812,64.841,20330000.0
2009-11-10 02:32:00,64.845,64.869,64.845,64.869,15440000.0
2009-11-10 02:33:00,64.857,64.869,64.842,64.869,10140000.0
2009-11-10 02:34:00,64.845,64.87,64.845,64.866,15070000.0
2009-11-10 02:35:00,64.869,64.869,64.851,64.861,9620000.0
2009-11-10 02:36:00,64.876,64.876,64.849,64.871,15620000.0
2009-11-10 02:37:00,64.844,64.872,64.844,64.868,20930000.0
2009-11-10 02:38:00,64.873,64.881,64.844,64.862,21970000.0
2009-11-10 02:39:00,64.884,64.888,64.841,64.853,16410000.0
2009-11-10 02:40:00,64.853,64.853,64.825,64.85,12530000.0
2009-11-10 02:41:00,64.84,64.872,64.84,64.865,15620000.0
2009-11-10 02:42:00,64.875,64.883,64.847,64.866,17280000.0
2009-11-10 02:44:00,64.838,64.852,64.821,64.852,22980000.0
2009-11-10 02:45:00,64.854,64.877,64.817,64.877,18410000.0
2009-11-10 02:46:00,64.865,64.877,64.855,64.877,14850000.0
2009-11-10 02:47:00,64.88,64.885,64.85,64.856,13380000.0
2009-11-10 02:48:00,64.888,64.89,64.867,64.879,12780000.0
2009-11-10 02:49:00,64.842,64.884,64.842,64.88,17100000.0
2009-11-10 02:50:00,64.866,64.866,64.84,64.865,15160000.0
2009-11-10 02:51:00,64.873,64.882,64.854,64.873,19540000.0
2009-11-10 02:52:00,64.844,64.864,64.84,64.864,17330000.0
2009-11-10 02:53:00,64.841,64.867,64.841,64.867,4890000.0
2009-11-10 02:54:00,64.861,64.869,64.838,64.869,15590000.0
2009-11-10 02:55:00,64.841,64.868,64.841,64.865,10560000.0
2009-11-10 02:56:00,64.864,64.865,64.838,64.86,21760000.0
2009-11-10 02:57:00,64.869,64.869,64.832,64.846,17470000.0
2009-11-10 02:58:00,64.833,64.861,64.824,64.857,15350000.0
2009-11-10 02:59:00,64.857,64.859,64.854,64.854,13560000.0
2009-11-10 03:00:00,64.865,64.866,64.852,64.856,18450000.0
2009-11-10 03:01:00,64.835,64.858,64.829,64.84,13280000.0
2009-11-10 03:02:00,64.822,64.859,64.822,64.859,14170000.0
2009-11-10 03:03:00,64.858,64.858,64.823,64.858,14140000.0
2009-11-10 03:04:00,64.859,64.859,64.807,64.807,11310000.0
2009-11-10 03:05:00,64.826,64.859,64.824,64.859,15030000.0
2009-11-10 03:06:00,64.852,64.873,64.834,64.868,18940000.0
2009-11-10 03:07:00,64.832,64.852,64.832,64.852,6200000.0
2009-11-10 03:08:00,64.858,64.858,64.849,64.849,9060000.0
2009-11-10 03:09:00,64.81,64.835,64.81,64.832,13560000.0
2009-11-10 03:10:00,64.788,64.839,64.788,64.839,15290000.0
2009-11-10 03:11:00,64.838,64.841,64.8,64.809,15860000.0
2009-11-10 03:12:00,64.849,64.858,64.831,64.858,13570000.0
2009-11-10 03:13:00,64.877,64.878,64.864,64.878,14080000.0
2009-11-10 03:14:00,64.855,64.855,64.832,64.849,7340000.0
2009-11-10 03:15:00,64.86,64.869,64.851,64.869,10180000.0
2009-11-10 03:16:00,64.848,64.871,64.848,64.858,10710000.0
2009-11-10 03:17:00,64.873,64.878,64.873,64.878,11120000.0
2009-11-10 03:18:00,64.88,64.88,64.843,64.865,19330000.0
2009-11-10 03:19:00,64.857,64.879,64.857,64.879,10740000.0
2009-11-10 03:20:00,64.879,64.888,64.875,64.88,15460000.0
2009-11-10 03:21:00,64.861,64.884,64.846,64.846,13560000.0
2009-11-10 03:22:00,64.854,64.884,64.854,64.884,13180000.0
2009-11-10 03:23:00,64.87,64.87,64.855,64.865,10530000.0
2009-11-10 03:24:00,64.859,64.86,64.843,64.857,14500000.0
2009-11-10 03:25:00,64.825,64.846,64.825,64.846,13000000.0
2009-11-10 03:26:00,64.855,64.855,64.849,64.849,10140000.0
2009-11-10 03:27:00,64.842,64.853,64.84,64.84,11640000.0
2009-11-10 03:28:00,64.845,64.845,64.818,64.845,12070000.0
2009-11-10 03:29:00,64.836,64.836,64.814,64.834,13610000.0
2009-11-10 03:30:00,64.828,64.833,64.802,64.807,13370000.0
2009-11-10 03:31:00,64.816,64.83,64.816,64.83,3190000.0
2009-11-10 03:32:00,64.849,64.849,64.822,64.844,15070000.0
2009-11-10 03:33:00,64.84,64.84,64.805,64.805,10140000.0
2009-11-10 03:34:00,64.826,64.842,64.802,64.842,13760000.0
2009-11-10 03:35:00,64.838,64.841,64.821,64.841,15220000.0
2009-11-10 03:36:00,64.841,64.853,64.816,64.853,18670000.0
2009-11-10 03:37:00,64.825,64.857,64.824,64.857,12590000.0
2009-11-10 03:38:00,64.851,64.854,64.85,64.85,14310000.0
2009-11-10 03:39:00,64.84,64.862,64.832,64.859,13000000.0
2009-11-10 03:40:00,64.827,64.849,64.821,64.841,14650000.0
2009-11-10 03:41:00,64.859,64.859,64.831,64.847,14510000.0
2009-11-10 03:42:00,64.85,64.859,64.839,64.853,17730000.0
2009-11-10 03:43:00,64.873,64.877,64.851,64.872,14690000.0
2009-11-10 03:44:00,64.876,64.876,64.843,64.843,13930000.0
2009-11-10 03:45:00,64.867,64.876,64.854,64.876,7740000.0
2009-11-10 03:46:00,64.857,64.882,64.854,64.882,14390000.0
2009-11-10 03:47:00,64.882,64.886,64.879,64.879,13410000.0
2009-11-10 03:48:00,64.867,64.867,64.849,64.86,10330000.0
2009-11-10 03:49:00,64.846,64.873,64.842,64.873,14090000.0
2009-11-10 03:50:00,64.886,64.886,64.876,64.876,9430000.0
2009-11-10 03:51:00,64.886,64.887,64.881,64.887,8270000.0
2009-11-10 03:52:00,64.844,64.874,64.844,64.874,9020000.0
2009-11-10 03:53:00,64.843,64.869,64.843,64.859,18770000.0
2009-11-10 03:54:00,64.868,64.868,64.867,64.868,9050000.0
2009-11-10 03:55:00,64.874,64.874,64.848,64.86,13330000.0
2009-11-10 03:56:00,64.868,64.868,64.859,64.859,12970000.0
2009-11-10 03:57:00,64.846,64.846,64.823,64.845,10530000.0
2009-11-10 03:58:00,64.837,64.856,64.837,64.848,12760000.0
2009-11-10 03:59:00,64.857,64.857,64.845,64.851,11640000.0
2009-11-10 04:00:00,64.846,64.846,64.828,64.836,13750000.0
2009-11-10 04:01:00,64.846,64.846,64.815,64.825,11270000.0
2009-11-10 04:02:00,64.816,64.829,64.804,64.823,15020000.0
2009-11-10 04:03:00,64.824,64.83,64.811,64.83,13040000.0
2009-11-10 04:04:00,64.839,64.839,64.816,64.832,15220000.0
2009-11-10 04:05:00,64.816,64.83,64.808,64.81,12050000.0
2009-11-10 04:06:00,64.811,64.83,64.811,64.83,14310000.0
2009-11-10 04:07:00,64.8,64.828,64.8,64.824,10890000.0
2009-11-10 04:08:00,64.789,64.832,64.789,64.832,12960000.0
2009-11-10 04:09:00,64.819,64.824,64.801,64.817,24640000.0
2009-11-10 04:10:00,64.796,64.82,64.796,64.813,19210000.0
2009-11-10 04:11:00,64.787,64.811,64.784,64.798,16790000.0
2009-11-10 04:12:00,64.803,64.808,64.798,64.802,12820000.0
2009-11-10 04:14:00,64.797,64.82,64.797,64.812,9770000.0
2009-11-10 04:15:00,64.82,64.82,64.789,64.794,13190000.0
2009-11-10 04:16:00,64.793,64.812,64.793,64.808,13150000.0
2009-11-10 04:17:00,64.817,64.817,64.81,64.81,16030000.0
2009-11-10 04:18:00,64.819,64.819,64.809,64.813,12770000.0
2009-11-10 04:19:00,64.786,64.799,64.786,64.795,12240000.0
2009-11-10 04:20:00,64.8,64.805,64.8,64.804,11500000.0
2009-11-10 04:21:00,64.805,64.82,64.794,64.819,12960000.0
2009-11-10 04:22:00,64.818,64.818,64.813,64.815,6620000.0
2009-11-10 04:23:00,64.815,64.815,64.777,64.788,14880000.0
2009-11-10 04:24:00,64.816,64.82,64.787,64.787,22540000.0
2009-11-10 04:25:00,64.798,64.808,64.791,64.806,16780000.0
2009-11-10 04:26:00,64.809,64.809,64.793,64.809,9010000.0
2009-11-10 04:27:00,64.81,64.81,64.785,64.804,17090000.0
2009-11-10 04:28:00,64.803,64.812,64.785,64.785,14120000.0
2009-11-10 04:29:00,64.793,64.81,64.788,64.8,21520000.0
2009-11-10 04:30:00,64.808,64.808,64.788,64.795,14100000.0
2009-11-10 04:31:00,64.811,64.814,64.779,64.779,13900000.0
2009-11-10 04:32:00,64.801,64.809,64.792,64.807,11130000.0
2009-11-10 04:33:00,64.8,64.8,64.787,64.79,10710000.0
2009-11-10 04:34:00,64.8,64.807,64.792,64.792,13570000.0
2009-11-10 04:35:00,64.805,64.812,64.785,64.785,15400000.0
2009-11-10 04:36:00,64.804,64.804,64.785,64.785,10970000.0
2009-11-10 04:37:00,64.803,64.803,64.772,64.781,16750000.0
2009-11-10 04:38:00,64.791,64.807,64.785,64.802,15240000.0
2009-11-10 04:39:00,64.807,64.807,64.784,64.787,5820000.0
2009-11-10 04:40:00,64.81,64.811,64.783,64.783,9020000.0
2009-11-10 04:41:00,64.799,64.801,64.789,64.799,18120000.0
2009-11-10 04:42:00,64.792,64.803,64.784,64.8,12260000.0
2009-11-10 04:43:00,64.795,64.795,64.774,64.774,12960000.0
2009-11-10 04:44:00,64.782,64.783,64.775,64.775,4320000.0
2009-11-10 04:45:00,64.789,64.792,64.777,64.792,8280000.0
2009-11-10 04:46:00,64.793,64.793,64.774,64.782,14860000.0
2009-11-10 04:47:00,64.792,64.796,64.779,64.795,20590000.0
2009-11-10 04:48:00,64.789,64.793,64.768,64.791,13710000.0
2009-11-10 04:49:00,64.786,64.786,64.778,64.778,3050000.0
2009-11-10 04:50:00,64.789,64.793,64.777,64.793,10000000.0
2009-11-10 04:51:00,64.793,64.793,64.77,64.772,11910000.0
2009-11-10 04:52:00,64.785,64.785,64.765,64.765,5110000.0
2009-11-10 04:53:00,64.798,64.802,64.772,64.784,14320000.0
2009-11-10 04:54:00,64.788,64.793,64.77,64.77,15210000.0
2009-11-10 04:55:00,64.787,64.787,64.754,64.754,9630000.0
2009-11-10 04:56:00,64.785,64.791,64.767,64.791,19530000.0
2009-11-10 04:57:00,64.787,64.787,64.759,64.775,11690000.0
2009-11-10 04:58:00,64.781,64.781,64.752,64.773,12970000.0
2009-11-10 04:59:00,64.774,64.774,64.758,64.767,15670000.0
2009-11-10 05:00:00,64.764,64.781,64.762,64.78,11460000.0
2009-11-10 05:01:00,64.77,64.77,64.759,64.769,8630000.0
2009-11-10 05:02:00,64.758,64.775,64.752,64.775,22960000.0
2009-11-10 05:03:00,64.778,64.782,64.763,64.772,9400000.0
2009-11-10 05:04:00,64.767,64.767,64.722,64.762,17210000.0
2009-11-10 05:05:00,64.748,64.748,64.721,64.742,10140000.0
2009-11-10 05:06:00,64.736,64.752,64.722,64.752,12590000.0
2009-11-10 05:07:00,64.761,64.762,64.73,64.753,20550000.0
2009-11-10 05:08:00,64.756,64.756,64.74,64.755,10980000.0
2009-11-10 05:09:00,64.76,64.76,64.744,64.752,10790000.0
2009-11-10 05:10:00,64.76,64.76,64.724,64.743,14100000.0
2009-11-10 05:11:00,64.741,64.752,64.728,64.752,12250000.0
2009-11-10 05:12:00,64.752,64.758,64.738,64.738,11200000.0
2009-11-10 05:13:00,64.759,64.759,64.736,64.75,10710000.0
2009-11-10 05:14:00,64.75,64.751,64.727,64.727,9200000.0
2009-11-10 05:15:00,64.75,64.75,64.711,64.721,12250000.0
2009-11-10 05:16:00,64.746,64.751,64.725,64.725,9100000.0
2009-11-10 05:17:00,64.744,64.746,64.725,64.746,19240000.0
2009-11-10 05:18:00,64.754,64.754,64.723,64.723,13200000.0
2009-11-10 05:19:00,64.756,64.759,64.728,64.728,17470000.0
2009-11-10 05:20:00,64.761,64.762,64.737,64.747,14840000.0
2009-11-10 05:21:00,64.758,64.763,64.735,64.763,13340000.0
2009-11-10 05:22:00,64.767,64.77,64.742,64.752,15110000.0
2009-11-10 05:23:00,64.763,64.763,64.743,64.743,10520000.0
2009-11-10 05:24:00,64.77,64.77,64.736,64.736,9100000.0
2009-11-10 05:25:00,64.76,64.76,64.74,64.747,19180000.0
2009-11-10 05:26:00,64.746,64.758,64.741,64.755,18290000.0
2009-11-10 05:27:00,64.749,64.762,64.742,64.747,11120000.0
2009-11-10 05:28:00,64.764,64.764,64.73,64.753,20080000.0
2009-11-10 05:29:00,64.755,64.755,64.731,64.731,10890000.0
2009-11-10 05:30:00,64.757,64.761,64.74,64.761,13340000.0
2009-11-10 05:31:00,64.747,64.758,64.742,64.755,14880000.0
2009-11-10 05:32:00,64.754,64.754,64.731,64.731,13330000.0
2009-11-10 05:33:00,64.757,64.762,64.735,64.762,18230000.0
2009-11-10 05:34:00,64.756,64.763,64.737,64.763,15790000.0
2009-11-10 05:35:00,64.766,64.779,64.749,64.756,13770000.0
2009-11-10 05:36:00,64.775,64.775,64.756,64.773,14350000.0
2009-11-10 05:37:00,64.772,64.779,64.76,64.779,10930000.0
2009-11-10 05:38:00,64.786,64.788,64.764,64.764,13530000.0
2009-11-10 05:39:00,64.791,64.791,64.759,64.768,16150000.0
2009-11-10 05:40:00,64.767,64.776,64.756,64.776,8300000.0
2009-11-10 05:41:00,64.773,64.773,64.746,64.767,14090000.0
2009-11-10 05:42:00,64.773,64.773,64.734,64.758,13750000.0
2009-11-10 05:43:00,64.752,64.752,64.732,64.732,15770000.0
2009-11-10 05:44:00,64.741,64.741,64.726,64.726,14880000.0
2009-11-10 05:45:00,64.743,64.748,64.718,64.748,11090000.0
2009-11-10 05:46:00,64.749,64.753,64.726,64.753,8460000.0
2009-11-10 05:47:00,64.742,64.759,64.729,64.759,12210000.0
2009-11-10 05:48:00,64.744,64.76,64.741,64.756,10420000.0
2009-11-10 05:49:00,64.747,64.747,64.729,64.735,9850000.0
2009-11-10 05:50:00,64.739,64.745,64.729,64.745,10520000.0
2009-11-10 05:51:00,64.739,64.739,64.714,64.731,11950000.0
2009-11-10 05:52:00,64.74,64.743,64.722,64.733,11840000.0
2009-11-10 05:53:00,64.727,64.735,64.716,64.73,13520000.0
2009-11-10 05:54:00,64.731,64.74,64.719,64.736,12200000.0
2009-11-10 05:55:00,64.732,64.741,64.72,64.739,17030000.0
2009-11-10 05:56:00,64.731,64.739,64.714,64.739,13940000.0
2009-11-10 05:57:00,64.734,64.744,64.718,64.744,10150000.0
2009-11-10 05:58:00,64.734,64.734,64.714,64.714,12810000.0
2009-11-10 05:59:00,64.725,64.741,64.709,64.741,14880000.0
2009-11-10 06:00:00,64.739,64.748,64.728,64.748,13720000.0
2009-11-10 06:01:00,64.753,64.753,64.73,64.742,17540000.0
2009-11-10 06:02:00,64.741,64.748,64.729,64.741,12400000.0
2009-11-10 06:03:00,64.74,64.748,64.731,64.743,13380000.0
2009-11-10 06:04:00,64.739,64.749,64.731,64.748,13750000.0
2009-11-10 06:05:00,64.742,64.748,64.729,64.748,19760000.0
2009-11-10 06:06:00,64.758,64.758,64.725,64.725,11870000.0
2009-11-10 06:07:00,64.743,64.753,64.726,64.742,11290000.0
2009-11-10 06:08:00,64.738,64.746,64.729,64.735,14660000.0
2009-11-10 06:09:00,64.753,64.764,64.733,64.764,18730000.0
2009-11-10 06:10:00,64.756,64.766,64.741,64.766,16980000.0
2009-11-10 06:11:00,64.761,64.764,64.74,64.764,13560000.0
2009-11-10 06:12:00,64.761,64.761,64.748,64.754,9240000.0
2009-11-10 06:13:00,64.761,64.767,64.748,64.767,13180000.0
2009-11-10 06:14:00,64.767,64.773,64.749,64.773,15480000.0
2009-11-10 06:15:00,64.766,64.766,64.747,64.766,13560000.0
2009-11-10 06:16:00,64.765,64.776,64.749,64.772,21130000.0
2009-11-10 06:17:00,64.77,64.77,64.743,64.755,7330000.0
2009-11-10 06:18:00,64.768,64.773,64.744,64.744,16570000.0
2009-11-10 06:19:00,64.771,64.771,64.751,64.766,14140000.0
2009-11-10 06:20:00,64.783,64.783,64.755,64.763,13910000.0
2009-11-10 06:21:00,64.776,64.782,64.751,64.751,16400000.0
2009-11-10 06:22:00,64.77,64.771,64.753,64.753,7700000.0
2009-11-10 06:23:00,64.769,64.773,64.756,64.773,11680000.0
2009-11-10 06:24:00,64.773,64.778,64.757,64.757,12450000.0
2009-11-10 06:25:00,64.774,64.774,64.755,64.773,16560000.0
2009-11-10 06:26:00,64.772,64.772,64.752,64.752,16350000.0
2009-11-10 06:27:00,64.772,64.772,64.743,64.756,17670000.0
2009-11-10 06:28:00,64.767,64.767,64.74,64.764,10560000.0
2009-11-10 06:29:00,64.75,64.768,64.747,64.747,18350000.0
2009-11-10 06:30:00,64.745,64.766,64.745,64.751,13910000.0
2009-11-10 06:31:00,64.777,64.783,64.754,64.754,19200000.0
2009-11-10 06:32:00,64.77,64.77,64.756,64.756,6050000.0
2009-11-10 06:33:00,64.774,64.774,64.742,64.742,12300000.0
2009-11-10 06:34:00,64.774,64.774,64.746,64.752,18530000.0
2009-11-10 06:35:00,64.765,64.765,64.756,64.756,2820000.0
2009-11-10 06:36:00,64.774,64.774,64.741,64.741,12610000.0
2009-11-10 06:37:00,64.77,64.77,64.758,64.77,9390000.0
2009-11-10 06:38:00,64.772,64.782,64.754,64.782,14270000.0
2009-11-10 06:39:00,64.769,64.769,64.749,64.759,14290000.0
2009-11-10 06:40:00,64.761,64.761,64.731,64.731,10370000.0
2009-11-10 06:41:00,64.768,64.769,64.75,64.769,14430000.0
2009-11-10 06:42:00,64.771,64.771,64.74,64.755,14470000.0
2009-11-10 06:43:00,64.753,64.755,64.742,64.749,11860000.0
2009-11-10 06:44:00,64.772,64.778,64.755,64.772,14500000.0
2009-11-10 06:45:00,64.784,64.784,64.753,64.753,18650000.0
2009-11-10 06:46:00,64.772,64.781,64.755,64.781,16570000.0
2009-11-10 06:47:00,64.761,64.787,64.761,64.769,18300000.0
2009-11-10 06:48:00,64.788,64.79,64.775,64.777,15050000.0
2009-11-10 06:49:00,64.793,64.795,64.769,64.795,14810000.0
2009-11-10 06:50:00,64.785,64.785,64.765,64.765,13150000.0
2009-11-10 06:51:00,64.794,64.794,64.761,64.761,12640000.0
2009-11-10 06:52:00,64.783,64.783,64.763,64.763,16380000.0
2009-11-10 06:53:00,64.785,64.785,64.763,64.774,18340000.0
2009-11-10 06:54:00,64.787,64.794,64.774,64.788,21460000.0
2009-11-10 06:55:00,64.782,64.789,64.773,64.785,20510000.0
2009-11-10 06:56:00,64.78,64.78,64.75,64.75,11650000.0
2009-11-10 06:57:00,64.777,64.777,64.756,64.77,13750000.0
2009-11-10 06:58:00,64.773,64.78,64.754,64.78,13710000.0
2009-11-10 06:59:00,64.771,64.773,64.754,64.763,16710000.0
2009-11-10 07:00:00,64.783,64.783,64.753,64.77,10520000.0
2009-11-10 07:01:00,64.774,64.774,64.755,64.774,19190000.0
2009-11-10 07:02:00,64.775,64.782,64.761,64.775,12960000.0
2009-11-10 07:03:00,64.768,64.781,64.756,64.756,12440000.0
2009-11-10 07:04:00,64.77,64.77,64.747,64.749,15030000.0
2009-11-10 07:05:00,64.756,64.77,64.746,64.768,14120000.0
2009-11-10 07:06:00,64.768,64.774,64.758,64.774,9290000.0
2009-11-10 07:07:00,64.771,64.774,64.761,64.766,19170000.0
2009-11-10 07:08:00,64.776,64.782,64.723,64.723,16910000.0
2009-11-10 07:09:00,64.753,64.763,64.733,64.763,20770000.0
2009-11-10 07:10:00,64.772,64.772,64.74,64.757,15080000.0
2009-11-10 07:11:00,64.76,64.76,64.736,64.736,11450000.0
2009-11-10 07:12:00,64.743,64.752,64.725,64.752,16340000.0
2009-11-10 07:13:00,64.738,64.738,64.701,64.706,12210000.0
2009-11-10 07:14:00,64.736,64.742,64.726,64.737,13670000.0
2009-11-10 07:15:00,64.761,64.761,64.707,64.707,12020000.0
2009-11-10 07:16:00,64.72,64.742,64.712,64.742,13010000.0
2009-11-10 07:17:00,64.722,64.739,64.711,64.735,13110000.0
2009-11-10 07:18:00,64.741,64.741,64.715,64.734,15400000.0
2009-11-10 07:19:00,64.735,64.739,64.704,64.739,20660000.0
2009-11-10 07:20:00,64.733,64.744,64.708,64.708,18980000.0
2009-11-10 07:21:00,64.733,64.752,64.718,64.752,18610000.0
2009-11-10 07:22:00,64.759,64.76,64.721,64.741,12710000.0
2009-11-10 07:23:00,64.735,64.75,64.722,64.75,10330000.0
2009-11-10 07:24:00,64.756,64.757,64.735,64.743,14130000.0
2009-11-10 07:25:00,64.751,64.751,64.723,64.723,9390000.0
2009-11-10 07:26:00,64.742,64.742,64.706,64.733,13890000.0
2009-11-10 07:27:00,64.739,64.739,64.721,64.729,11870000.0
2009-11-10 07:28:00,64.725,64.725,64.693,64.701,8630000.0
2009-11-10 07:29:00,64.702,64.702,64.684,64.702,10140000.0
2009-11-10 07:30:00,64.71,64.71,64.678,64.702,14460000.0
2009-11-10 07:31:00,64.695,64.7,64.679,64.679,8900000.0
2009-11-10 07:32:00,64.69,64.709,64.677,64.707,17210000.0
2009-11-10 07:33:00,64.723,64.725,64.705,64.723,12400000.0
2009-11-10 07:34:00,64.73,64.73,64.705,64.718,14430000.0
2009-11-10 07:35:00,64.728,64.73,64.703,64.722,14920000.0
2009-11-10 07:36:00,64.728,64.728,64.69,64.713,14770000.0
2009-11-10 07:37:00,64.696,64.696,64.647,64.647,11870000.0
2009-11-10 07:38:00,64.665,64.67,64.637,64.637,12390000.0
2009-11-10 07:39:00,64.661,64.661,64.62,64.645,22020000.0
2009-11-10 07:40:00,64.652,64.657,64.633,64.645,14380000.0
2009-11-10 07:41:00,64.64,64.64,64.604,64.604,10790000.0
2009-11-10 07:42:00,64.612,64.622,64.583,64.585,14680000.0
2009-11-10 07:43:00,64.604,64.604,64.558,64.58,16390000.0
2009-11-10 07:44:00,64.568,64.579,64.55,64.573,18450000.0
2009-11-10 07:45:00,64.589,64.589,64.562,64.579,13040000.0
2009-11-10 07:46:00,64.578,64.591,64.555,64.555,19090000.0
2009-11-10 07:47:00,64.569,64.579,64.548,64.578,16190000.0
2009-11-10 07:48:00,64.577,64.605,64.56,64.605,13370000.0
2009-11-10 07:49:00,64.594,64.605,64.575,64.601,16620000.0
2009-11-10 07:50:00,64.58,64.591,64.566,64.591,12060000.0
2009-11-10 07:51:00,64.598,64.598,64.579,64.594,15780000.0
2009-11-10 07:52:00,64.591,64.599,64.566,64.575,13030000.0
2009-11-10 07:53:00,64.588,64.603,64.577,64.588,18090000.0
2009-11-10 07:54:00,64.622,64.622,64.588,64.603,14680000.0
2009-11-10 07:55:00,64.604,64.626,64.599,64.626,17130000.0
2009-11-10 07:56:00,64.62,64.623,64.593,64.6,11090000.0
2009-11-10 07:57:00,64.593,64.608,64.576,64.608,15820000.0
2009-11-10 07:58:00,64.61,64.615,64.583,64.588,19190000.0
2009-11-10 07:59:00,64.601,64.605,64.581,64.589,19160000.0
2009-11-10 08:00:00,64.614,64.614,64.589,64.589,14460000.0
2009-11-10 08:01:00,64.607,64.607,64.577,64.603,15440000.0
2009-11-10 08:02:00,64.61,64.611,64.569,64.595,20550000.0
2009-11-10 08:03:00,64.604,64.604,64.581,64.585,9390000.0
2009-11-10 08:04:00,64.611,64.611,64.589,64.607,16230000.0
2009-11-10 08:05:00,64.612,64.612,64.586,64.605,17710000.0
2009-11-10 08:06:00,64.598,64.617,64.582,64.617,14360000.0
2009-11-10 08:07:00,64.607,64.607,64.591,64.598,8830000.0
2009-11-10 08:08:00,64.614,64.628,64.594,64.628,16760000.0
2009-11-10 08:09:00,64.619,64.628,64.6,64.625,12960000.0
2009-11-10 08:10:00,64.619,64.621,64.596,64.621,20830000.0
2009-11-10 08:11:00,64.618,64.623,64.602,64.623,11690000.0
2009-11-10 08:12:00,64.62,64.62,64.591,64.591,15790000.0
2009-11-10 08:13:00,64.634,64.655,64.606,64.648,19050000.0
2009-11-10 08:14:00,64.677,64.679,64.658,64.666,11090000.0
2009-11-10 08:15:00,64.672,64.672,64.644,64.661,16230000.0
2009-11-10 08:16:00,64.659,64.67,64.646,64.666,10710000.0
2009-11-10 08:17:00,64.693,64.702,64.668,64.697,11700000.0
2009-11-10 08:18:00,64.696,64.696,64.674,64.682,11650000.0
2009-11-10 08:19:00,64.68,64.68,64.647,64.663,18780000.0
2009-11-10 08:20:00,64.681,64.681,64.652,64.674,16890000.0
2009-11-10 08:21:00,64.68,64.68,64.655,64.655,6200000.0
2009-11-10 08:22:00,64.662,64.672,64.647,64.647,16980000.0
2009-11-10 08:23:00,64.682,64.698,64.661,64.671,19950000.0
2009-11-10 08:24:00,64.719,64.721,64.673,64.682,15030000.0
2009-11-10 08:25:00,64.718,64.718,64.677,64.679,15410000.0
2009-11-10 08:26:00,64.709,64.709,64.675,64.682,17460000.0
2009-11-10 08:27:00,64.712,64.712,64.672,64.685,16530000.0
2009-11-10 08:28:00,64.68,64.691,64.665,64.686,18900000.0
2009-11-10 08:29:00,64.687,64.687,64.659,64.659,10560000.0
2009-11-10 08:30:00,64.68,64.682,64.654,64.674,21300000.0
2009-11-10 08:31:00,64.66,64.681,64.639,64.681,15670000.0
2009-11-10 08:32:00,64.678,64.678,64.644,64.673,15250000.0
2009-11-10 08:33:00,64.666,64.666,64.644,64.651,7330000.0
2009-11-10 08:34:00,64.65,64.656,64.641,64.651,18780000.0
2009-11-10 08:35:00,64.655,64.655,64.631,64.643,21650000.0
2009-11-10 08:36:00,64.636,64.67,64.632,64.67,12440000.0
2009-11-10 08:37:00,64.662,64.68,64.642,64.68,15990000.0
2009-11-10 08:38:00,64.691,64.693,64.664,64.664,14870000.0
2009-11-10 08:39:00,64.687,64.693,64.668,64.684,17350000.0
2009-11-10 08:40:00,64.677,64.69,64.665,64.69,14640000.0
2009-11-10 08:41:00,64.695,64.699,64.674,64.686,14550000.0
2009-11-10 08:42:00,64.69,64.69,64.661,64.679,14470000.0
2009-11-10 08:43:00,64.677,64.685,64.658,64.666,17690000.0
2009-11-10 08:44:00,64.688,64.692,64.661,64.692,12580000.0
2009-11-10 08:45:00,64.686,64.686,64.656,64.658,11130000.0
2009-11-10 08:46:00,64.671,64.687,64.663,64.685,15710000.0
2009-11-10 08:47:00,64.687,64.698,64.67,64.698,18230000.0
2009-11-10 08:48:00,64.695,64.695,64.671,64.671,17130000.0
2009-11-10 08:49:00,64.7,64.7,64.669,64.675,12950000.0
2009-11-10 08:50:00,64.692,64.7,64.672,64.683,15250000.0
2009-11-10 08:51:00,64.703,64.703,64.673,64.673,15970000.0
2009-11-10 08:52:00,64.675,64.687,64.67,64.681,11490000.0
2009-11-10 08:53:00,64.669,64.669,64.654,64.654,14140000.0
2009-11-10 08:54:00,64.679,64.688,64.659,64.688,10140000.0
2009-11-10 08:55:00,64.689,64.696,64.674,64.691,16780000.0
2009-11-10 08:56:00,64.688,64.688,64.667,64.683,10520000.0
2009-11-10 08:57:00,64.696,64.704,64.678,64.704,19710000.0
2009-11-10 08:58:00,64.707,64.707,64.688,64.701,13940000.0
2009-11-10 08:59:00,64.702,64.71,64.692,64.699,15100000.0
2009-11-10 09:00:00,64.7,64.708,64.667,64.708,17320000.0
2009-11-10 09:01:00,64.694,64.717,64.693,64.715,15600000.0
2009-11-10 09:02:00,64.702,64.711,64.685,64.699,11270000.0
2009-11-10 09:03:00,64.689,64.696,64.675,64.696,18820000.0
2009-11-10 09:04:00,64.706,64.713,64.689,64.704,12260000.0
2009-11-10 09:05:00,64.704,64.708,64.659,64.659,17170000.0
2009-11-10 09:06:00,64.689,64.689,64.67,64.683,15100000.0
2009-11-10 09:07:00,64.69,64.69,64.656,64.674,15460000.0
2009-11-10 09:08:00,64.669,64.669,64.634,64.654,21030000.0
2009-11-10 09:09:00,64.65,64.661,64.637,64.661,16040000.0
2009-11-10 09:10:00,64.653,64.657,64.634,64.634,13750000.0
2009-11-10 09:11:00,64.675,64.677,64.654,64.667,16950000.0
2009-11-10 09:12:00,64.695,64.702,64.667,64.683,18420000.0
2009-11-10 09:13:00,64.69,64.697,64.673,64.673,16330000.0
2009-11-10 09:14:00,64.708,64.708,64.676,64.676,15120000.0
2009-11-10 09:15:00,64.713,64.715,64.686,64.686,15100000.0
2009-11-10 09:16:00,64.714,64.716,64.681,64.712,17650000.0
2009-11-10 09:17:00,64.706,64.706,64.69,64.697,9390000.0
2009-11-10 09:18:00,64.704,64.722,64.693,64.722,12630000.0
2009-11-10 09:19:00,64.718,64.718,64.7,64.716,13080000.0
2009-11-10 09:20:00,64.714,64.721,64.686,64.686,12630000.0
2009-11-10 09:21:00,64.707,64.71,64.689,64.71,12960000.0
2009-11-10 09:22:00,64.709,64.709,64.684,64.694,13710000.0
2009-11-10 09:23:00,64.704,64.704,64.675,64.694,20920000.0
2009-11-10 09:24:00,64.697,64.701,64.678,64.701,18280000.0
2009-11-10 09:25:00,64.711,64.712,64.679,64.679,16380000.0
2009-11-10 09:26:00,64.701,64.709,64.682,64.709,13750000.0
2009-11-10 09:27:00,64.707,64.707,64.681,64.688,18680000.0
2009-11-10 09:28:00,64.708,64.723,64.677,64.684,13800000.0
2009-11-10 09:29:00,64.706,64.706,64.679,64.702,9660000.0
2009-11-10 09:30:00,64.698,64.707,64.686,64.705,14140000.0
2009-11-10 09:31:00,64.697,64.705,64.685,64.685,12410000.0
2009-11-10 09:32:00,64.698,64.701,64.658,64.665,14880000.0
2009-11-10 09:33:00,64.703,64.703,64.673,64.673,16970000.0
2009-11-10 09:34:00,64.688,64.694,64.667,64.694,20690000.0
2009-11-10 09:35:00,64.696,64.701,64.681,64.697,22940000.0
2009-11-10 09:36:00,64.71,64.71,64.668,64.688,21940000.0
2009-11-10 09:37:00,64.688,64.693,64.67,64.693,15060000.0
2009-11-10 09:38:00,64.705,64.712,64.685,64.706,12580000.0
2009-11-10 09:39:00,64.727,64.73,64.703,64.712,19360000.0
2009-11-10 09:40:00,64.717,64.717,64.69,64.706,13000000.0
2009-11-10 09:41:00,64.698,64.711,64.689,64.711,13190000.0
2009-11-10 09:42:00,64.709,64.709,64.692,64.706,14830000.0
2009-11-10 09:43:00,64.697,64.697,64.681,64.688,10330000.0
2009-11-10 09:44:00,64.69,64.701,64.67,64.701,13390000.0
2009-11-10 09:45:00,64.701,64.702,64.682,64.702,12020000.0
2009-11-10 09:46:00,64.715,64.715,64.677,64.699,15620000.0
2009-11-10 09:47:00,64.7,64.703,64.691,64.695,11470000.0
2009-11-10 09:48:00,64.711,64.721,64.691,64.702,15490000.0
2009-11-10 09:49:00,64.699,64.708,64.685,64.708,8080000.0
2009-11-10 09:50:00,64.708,64.708,64.686,64.686,9590000.0
2009-11-10 09:51:00,64.707,64.707,64.681,64.706,15780000.0
2009-11-10 09:52:00,64.7,64.709,64.688,64.708,13190000.0
2009-11-10 09:53:00,64.697,64.712,64.681,64.712,15040000.0
2009-11-10 09:54:00,64.7,64.71,64.69,64.708,16390000.0
2009-11-10 09:55:00,64.712,64.712,64.668,64.668,9210000.0
2009-11-10 09:56:00,64.691,64.692,64.669,64.68,22980000.0
2009-11-10 09:57:00,64.679,64.689,64.668,64.689,6400000.0
2009-11-10 09:58:00,64.661,64.681,64.658,64.664,14310000.0
2009-11-10 09:59:00,64.662,64.674,64.65,64.674,10740000.0
2009-11-10 10:00:00,64.679,64.691,64.661,64.662,21670000.0
2009-11-10 10:01:00,64.683,64.689,64.662,64.689,13140000.0
2009-11-10 10:02:00,64.698,64.702,64.675,64.675,17130000.0
2009-11-10 10:03:00,64.704,64.704,64.666,64.666,14700000.0
2009-11-10 10:04:00,64.669,64.687,64.655,64.68,16370000.0
2009-11-10 10:05:00,64.665,64.672,64.643,64.643,15400000.0
2009-11-10 10:06:00,64.664,64.664,64.623,64.623,14280000.0
2009-11-10 10:07:00,64.631,64.631,64.605,64.618,10710000.0
2009-11-10 10:08:00,64.629,64.629,64.598,64.622,20600000.0
2009-11-10 10:09:00,64.614,64.614,64.585,64.606,16160000.0
2009-11-10 10:10:00,64.586,64.594,64.566,64.575,19720000.0
2009-11-10 10:11:00,64.575,64.58,64.542,64.553,13000000.0
2009-11-10 10:12:00,64.58,64.59,64.566,64.566,18940000.0
2009-11-10 10:13:00,64.602,64.605,64.568,64.583,13330000.0
2009-11-10 10:14:00,64.582,64.598,64.574,64.577,13570000.0
2009-11-10 10:15:00,64.597,64.602,64.58,64.586,13600000.0
2009-11-10 10:16:00,64.619,64.619,64.583,64.597,22320000.0
2009-11-10 10:17:00,64.614,64.614,64.584,64.604,13710000.0
2009-11-10 10:18:00,64.61,64.61,64.588,64.604,19570000.0
2009-11-10 10:19:00,64.587,64.607,64.581,64.607,17770000.0
2009-11-10 10:20:00,64.598,64.62,64.595,64.62,12060000.0
2009-11-10 10:21:00,64.627,64.627,64.6,64.615,14280000.0
2009-11-10 10:22:00,64.602,64.602,64.571,64.577,16020000.0
2009-11-10 10:23:00,64.601,64.609,64.582,64.582,22390000.0
2009-11-10 10:24:00,64.601,64.601,64.577,64.596,17840000.0
2009-11-10 10:25:00,64.589,64.606,64.576,64.606,15440000.0
2009-11-10 10:26:00,64.618,64.623,64.588,64.596,14690000.0
2009-11-10 10:27:00,64.621,64.621,64.589,64.611,15260000.0
2009-11-10 10:28:00,64.607,64.607,64.591,64.602,6770000.0
2009-11-10 10:29:00,64.6,64.612,64.587,64.612,12210000.0
2009-11-10 10:30:00,64.608,64.608,64.573,64.573,11920000.0
2009-11-10 10:31:00,64.598,64.598,64.577,64.577,10560000.0
2009-11-10 10:32:00,64.588,64.602,64.566,64.566,17130000.0
2009-11-10 10:33:00,64.593,64.593,64.553,64.553,18440000.0
2009-11-10 10:34:00,64.576,64.583,64.543,64.57,20360000.0
2009-11-10 10:35:00,64.577,64.59,64.555,64.59,19350000.0
2009-11-10 10:36:00,64.587,64.587,64.53,64.53,15780000.0
2009-11-10 10:37:00,64.562,64.584,64.549,64.573,16950000.0
2009-11-10 10:38:00,64.569,64.569,64.543,64.543,10890000.0
2009-11-10 10:39:00,64.58,64.584,64.544,64.544,11650000.0
2009-11-10 10:40:00,64.57,64.571,64.545,64.557,10560000.0
2009-11-10 10:41:00,64.582,64.584,64.555,64.566,17200000.0
2009-11-10 10:42:00,64.602,64.602,64.57,64.591,12770000.0
2009-11-10 10:43:00,64.586,64.592,64.565,64.565,10180000.0
2009-11-10 10:44:00,64.587,64.592,64.558,64.566,14540000.0
2009-11-10 10:45:00,64.582,64.588,64.563,64.584,13340000.0
2009-11-10 10:46:00,64.601,64.621,64.589,64.621,15580000.0
2009-11-10 10:47:00,64.612,64.63,64.594,64.624,13530000.0
2009-11-10 10:48:00,64.603,64.632,64.599,64.618,22010000.0
2009-11-10 10:49:00,64.611,64.617,64.595,64.599,20770000.0
2009-11-10 10:50:00,64.62,64.634,64.608,64.634,16560000.0
2009-11-10 10:51:00,64.624,64.654,64.62,64.649,12860000.0
2009-11-10 10:52:00,64.634,64.644,64.612,64.613,18220000.0
2009-11-10 10:53:00,64.632,64.632,64.599,64.613,13770000.0
2009-11-10 10:54:00,64.614,64.614,64.593,64.614,8870000.0
2009-11-10 10:55:00,64.6,64.624,64.591,64.624,17350000.0
2009-11-10 10:56:00,64.615,64.615,64.594,64.594,15300000.0
2009-11-10 10:57:00,64.61,64.62,64.595,64.618,14540000.0
2009-11-10 10:58:00,64.624,64.63,64.597,64.598,11870000.0
2009-11-10 10:59:00,64.618,64.618,64.592,64.604,12430000.0
2009-11-10 11:00:00,64.606,64.619,64.601,64.618,17690000.0
2009-11-10 11:01:00,64.612,64.618,64.598,64.598,6960000.0
2009-11-10 11:02:00,64.605,64.608,64.586,64.608,9200000.0
2009-11-10 11:03:00,64.614,64.614,64.587,64.608,8120000.0
2009-11-10 11:04:00,64.601,64.608,64.591,64.598,19010000.0
2009-11-10 11:05:00,64.61,64.61,64.586,64.586,10700000.0
2009-11-10 11:06:00,64.605,64.605,64.565,64.565,17130000.0
2009-11-10 11:07:00,64.581,64.581,64.549,64.563,15820000.0
2009-11-10 11:08:00,64.569,64.569,64.542,64.546,10370000.0
2009-11-10 11:09:00,64.553,64.553,64.522,64.538,12210000.0
2009-11-10 11:10:00,64.551,64.581,64.544,64.579,18630000.0
2009-11-10 11:11:00,64.582,64.583,64.562,64.582,16050000.0
2009-11-10 11:12:00,64.579,64.589,64.568,64.589,8450000.0
2009-11-10 11:13:00,64.588,64.593,64.569,64.57,12200000.0
2009-11-10 11:14:00,64.59,64.603,64.572,64.603,17460000.0
2009-11-10 11:15:00,64.617,64.627,64.583,64.6,19050000.0
2009-11-10 11:16:00,64.63,64.63,64.606,64.621,12220000.0
2009-11-10 11:17:00,64.624,64.628,64.599,64.624,23020000.0
2009-11-10 11:18:00,64.618,64.618,64.594,64.613,13220000.0
2009-11-10 11:19:00,64.617,64.628,64.605,64.625,14650000.0
2009-11-10 11:20:00,64.62,64.622,64.597,64.597,11130000.0
2009-11-10 11:21:00,64.621,64.621,64.598,64.616,19990000.0
2009-11-10 11:22:00,64.62,64.632,64.603,64.615,15450000.0
2009-11-10 11:23:00,64.633,64.642,64.632,64.633,10650000.0
2009-11-10 11:24:00,64.647,64.655,64.63,64.644,15860000.0
2009-11-10 11:25:00,64.636,64.643,64.62,64.642,25930000.0
2009-11-10 11:26:00,64.641,64.649,64.633,64.648,13700000.0
2009-11-10 11:27:00,64.649,64.651,64.624,64.624,10190000.0
2009-11-10 11:28:00,64.659,64.66,64.63,64.634,10150000.0
2009-11-10 11:29:00,64.659,64.661,64.64,64.646,13390000.0
2009-11-10 11:30:00,64.644,64.669,64.638,64.669,11390000.0
2009-11-10 11:31:00,64.667,64.675,64.646,64.671,12110000.0
2009-11-10 11:32:00,64.655,64.66,64.645,64.66,9990000.0
2009-11-10 11:33:00,64.661,64.667,64.643,64.653,13760000.0
2009-11-10 11:34:00,64.659,64.659,64.636,64.647,15590000.0
2009-11-10 11:35:00,64.671,64.671,64.636,64.654,24260000.0
2009-11-10 11:36:00,64.636,64.636,64.616,64.626,13290000.0
2009-11-10 11:37:00,64.625,64.633,64.61,64.619,11920000.0
2009-11-10 11:38:00,64.613,64.627,64.608,64.626,16380000.0
2009-11-10 11:39:00,64.622,64.622,64.602,64.602,10150000.0
2009-11-10 11:40:00,64.645,64.648,64.608,64.615,14170000.0
2009-11-10 11:41:00,64.645,64.65,64.628,64.65,12670000.0
2009-11-10 11:42:00,64.649,64.653,64.62,64.636,18220000.0
2009-11-10 11:43:00,64.639,64.648,64.624,64.648,16910000.0
2009-11-10 11:44:00,64.639,64.674,64.63,64.674,19930000.0
2009-11-10 11:45:00,64.674,64.681,64.643,64.66,23480000.0
2009-11-10 11:46:00,64.661,64.679,64.651,64.679,9590000.0
2009-11-10 11:47:00,64.676,64.676,64.649,64.674,16720000.0
2009-11-10 11:48:00,64.685,64.685,64.646,64.646,17310000.0
2009-11-10 11:49:00,64.657,64.665,64.638,64.638,21870000.0
2009-11-10 11:50:00,64.668,64.671,64.643,64.65,12440000.0
2009-11-10 11:51:00,64.663,64.663,64.629,64.642,22190000.0
2009-11-10 11:52:00,64.64,64.657,64.634,64.649,14450000.0
2009-11-10 11:53:00,64.652,64.66,64.625,64.66,13200000.0
2009-11-10 11:54:00,64.662,64.662,64.625,64.625,16160000.0
2009-11-10 11:55:00,64.649,64.651,64.637,64.648,18120000.0
2009-11-10 11:56:00,64.649,64.653,64.63,64.653,11080000.0
2009-11-10 11:57:00,64.644,64.644,64.616,64.616,10370000.0
2009-11-10 11:58:00,64.644,64.644,64.624,64.64,8650000.0
2009-11-10 11:59:00,64.648,64.671,64.636,64.671,21270000.0
2009-11-10 12:00:00,64.664,64.667,64.639,64.639,13380000.0
2009-11-10 12:01:00,64.65,64.65,64.615,64.623,13570000.0
2009-11-10 12:02:00,64.621,64.621,64.58,64.59,13000000.0
2009-11-10 12:03:00,64.604,64.61,64.576,64.576,11690000.0
2009-11-10 12:04:00,64.59,64.625,64.581,64.625,17140000.0
2009-11-10 12:05:00,64.643,64.646,64.615,64.64,14080000.0
2009-11-10 12:06:00,64.674,64.677,64.632,64.654,15210000.0
2009-11-10 12:07:00,64.657,64.677,64.649,64.677,12400000.0
2009-11-10 12:08:00,64.671,64.683,64.66,64.682,12820000.0
2009-11-10 12:09:00,64.691,64.691,64.658,64.677,20660000.0
2009-11-10 12:10:00,64.669,64.68,64.658,64.671,15820000.0
2009-11-10 12:11:00,64.704,64.712,64.673,64.678,16090000.0
2009-11-10 12:12:00,64.704,64.704,64.675,64.692,9960000.0
2009-11-10 12:13:00,64.722,64.76,64.698,64.76,16900000.0
2009-11-10 12:14:00,64.766,64.783,64.752,64.777,12030000.0
2009-11-10 12:15:00,64.764,64.764,64.728,64.728,8820000.0
2009-11-10 12:16:00,64.744,64.753,64.724,64.724,16950000.0
2009-11-10 12:17:00,64.76,64.772,64.73,64.745,13550000.0
2009-11-10 12:18:00,64.778,64.786,64.768,64.786,9280000.0
2009-11-10 12:19:00,64.788,64.799,64.755,64.755,20000000.0
2009-11-10 12:20:00,64.769,64.782,64.755,64.763,16430000.0
2009-11-10 12:21:00,64.77,64.77,64.726,64.726,15460000.0
2009-11-10 12:22:00,64.776,64.781,64.734,64.741,14200000.0
2009-11-10 12:23:00,64.771,64.771,64.737,64.737,8830000.0
2009-11-10 12:24:00,64.753,64.753,64.731,64.731,10740000.0
2009-11-10 12:25:00,64.747,64.754,64.737,64.753,16210000.0
2009-11-10 12:26:00,64.751,64.754,64.743,64.751,14320000.0
2009-11-10 12:27:00,64.745,64.745,64.716,64.73,16750000.0
2009-11-10 12:28:00,64.725,64.731,64.704,64.704,11170000.0
2009-11-10 12:29:00,64.733,64.74,64.716,64.716,12260000.0
2009-11-10 12:30:00,64.73,64.744,64.72,64.743,14720000.0
2009-11-10 12:31:00,64.734,64.774,64.734,64.766,16000000.0
2009-11-10 12:32:00,64.781,64.799,64.755,64.799,20290000.0
2009-11-10 12:33:00,64.811,64.811,64.775,64.78,19510000.0
2009-11-10 12:34:00,64.817,64.833,64.795,64.8,16220000.0
2009-11-10 12:35:00,64.853,64.875,64.835,64.843,19010000.0
2009-11-10 12:36:00,64.861,64.889,64.852,64.877,10980000.0
2009-11-10 12:37:00,64.892,64.896,64.862,64.889,13520000.0
2009-11-10 12:38:00,64.883,64.883,64.856,64.874,12300000.0
2009-11-10 12:39:00,64.868,64.876,64.855,64.868,16750000.0
2009-11-10 12:40:00,64.872,64.879,64.855,64.879,12660000.0
2009-11-10 12:41:00,64.877,64.898,64.873,64.896,12960000.0
2009-11-10 12:42:00,64.874,64.905,64.868,64.905,12400000.0
2009-11-10 12:43:00,64.908,64.911,64.88,64.885,13140000.0
2009-11-10 12:44:00,64.898,64.917,64.877,64.917,16520000.0
2009-11-10 12:45:00,64.91,64.91,64.876,64.894,16570000.0
2009-11-10 12:46:00,64.894,64.909,64.87,64.906,13520000.0
2009-11-10 12:47:00,64.908,64.921,64.895,64.919,12260000.0
2009-11-10 12:48:00,64.914,64.914,64.889,64.9,9010000.0
2009-11-10 12:49:00,64.909,64.909,64.884,64.901,13570000.0
2009-11-10 12:50:00,64.894,64.9,64.883,64.894,16710000.0
2009-11-10 12:51:00,64.899,64.899,64.856,64.858,15780000.0
2009-11-10 12:52:00,64.872,64.892,64.862,64.887,18120000.0
2009-11-10 12:53:00,64.888,64.895,64.873,64.891,11660000.0
2009-11-10 12:54:00,64.896,64.902,64.877,64.896,16390000.0
2009-11-10 12:55:00,64.892,64.892,64.865,64.882,15040000.0
2009-11-10 12:56:00,64.897,64.902,64.882,64.891,17020000.0
2009-11-10 12:57:00,64.904,64.91,64.87,64.882,15960000.0
2009-11-10 12:58:00,64.898,64.917,64.883,64.897,10380000.0
2009-11-10 12:59:00,64.914,64.923,64.887,64.887,10520000.0
2009-11-10 13:00:00,64.908,64.908,64.878,64.896,21500000.0
2009-11-10 13:01:00,64.912,64.912,64.863,64.886,19400000.0
2009-11-10 13:02:00,64.861,64.887,64.859,64.885,20020000.0
2009-11-10 13:03:00,64.868,64.894,64.862,64.867,17650000.0
2009-11-10 13:04:00,64.88,64.904,64.873,64.896,18040000.0
2009-11-10 13:05:00,64.895,64.904,64.873,64.887,15820000.0
2009-11-10 13:06:00,64.897,64.909,64.867,64.867,15960000.0
2009-11-10 13:07:00,64.876,64.9,64.857,64.9,17640000.0
2009-11-10 13:08:00,64.907,64.938,64.894,64.938,13150000.0
2009-11-10 13:09:00,64.924,64.943,64.911,64.925,20920000.0
2009-11-10 13:10:00,64.934,64.936,64.899,64.916,16900000.0
2009-11-10 13:11:00,64.907,64.941,64.904,64.941,12970000.0
2009-11-10 13:12:00,64.936,64.936,64.9,64.9,12590000.0
2009-11-10 13:13:00,64.926,64.937,64.911,64.937,23130000.0
2009-11-10 13:14:00,64.934,64.934,64.909,64.926,8640000.0
2009-11-10 13:15:00,64.93,64.93,64.897,64.918,20030000.0
2009-11-10 13:16:00,64.913,64.913,64.894,64.894,4130000.0
2009-11-10 13:17:00,64.904,64.911,64.889,64.895,16620000.0
2009-11-10 13:18:00,64.889,64.901,64.872,64.895,15590000.0
2009-11-10 13:19:00,64.888,64.898,64.875,64.898,13050000.0
2009-11-10 13:20:00,64.893,64.894,64.862,64.883,16610000.0
2009-11-10 13:21:00,64.869,64.879,64.846,64.879,11880000.0
2009-11-10 13:22:00,64.861,64.867,64.814,64.819,15440000.0
2009-11-10 13:23:00,64.847,64.847,64.826,64.829,12510000.0
2009-11-10 13:24:00,64.853,64.867,64.845,64.865,17730000.0
2009-11-10 13:25:00,64.85,64.855,64.836,64.848,19040000.0
2009-11-10 13:26:00,64.851,64.851,64.824,64.824,9210000.0
2009-11-10 13:27:00,64.86,64.86,64.843,64.855,20590000.0
2009-11-10 13:28:00,64.844,64.852,64.84,64.852,16930000.0
2009-11-10 13:29:00,64.856,64.856,64.843,64.85,22340000.0
2009-11-10 13:30:00,64.836,64.845,64.83,64.842,13680000.0
2009-11-10 13:31:00,64.861,64.868,64.846,64.861,13190000.0
2009-11-10 13:32:00,64.86,64.884,64.853,64.877,18210000.0
2009-11-10 13:33:00,64.881,64.89,64.87,64.871,12220000.0
2009-11-10 13:34:00,64.91,64.911,64.869,64.869,12950000.0
2009-11-10 13:35:00,64.901,64.901,64.866,64.886,17590000.0
2009-11-10 13:36:00,64.894,64.904,64.87,64.874,25190000.0
2009-11-10 13:37:00,64.908,64.908,64.878,64.897,15980000.0
2009-11-10 13:38:00,64.889,64.907,64.852,64.907,13520000.0
2009-11-10 13:39:00,64.922,64.932,64.89,64.904,23670000.0
2009-11-10 13:40:00,64.912,64.918,64.887,64.887,11460000.0
2009-11-10 13:41:00,64.927,64.931,64.903,64.918,13950000.0
2009-11-10 13:42:00,64.896,64.925,64.896,64.917,17470000.0
2009-11-10 13:43:00,64.922,64.925,64.893,64.918,20330000.0
2009-11-10 13:44:00,64.899,64.899,64.871,64.878,12810000.0
2009-11-10 13:45:00,64.9,64.908,64.877,64.899,12020000.0
2009-11-10 13:46:00,64.9,64.902,64.878,64.894,16610000.0
2009-11-10 13:47:00,64.896,64.9,64.874,64.874,15080000.0
2009-11-10 13:48:00,64.902,64.904,64.888,64.889,15620000.0
2009-11-10 13:49:00,64.889,64.889,64.839,64.845,16980000.0
2009-11-10 13:50:00,64.846,64.846,64.819,64.819,10790000.0
2009-11-10 13:51:00,64.846,64.846,64.819,64.843,12850000.0
2009-11-10 13:52:00,64.836,64.843,64.818,64.819,15590000.0
2009-11-10 13:53:00,64.835,64.835,64.795,64.8,10510000.0
2009-11-10 13:54:00,64.834,64.834,64.811,64.833,16010000.0
2009-11-10 13:55:00,64.819,64.828,64.811,64.828,12960000.0
2009-11-10 13:56:00,64.833,64.837,64.813,64.832,13230000.0
2009-11-10 13:57:00,64.833,64.836,64.811,64.836,8450000.0
2009-11-10 13:58:00,64.823,64.829,64.803,64.816,13190000.0
2009-11-10 13:59:00,64.794,64.794,64.756,64.757,9010000.0
2009-11-10 14:00:00,64.809,64.82,64.767,64.778,16950000.0
2009-11-10 14:01:00,64.805,64.819,64.797,64.807,18120000.0
2009-11-10 14:02:00,64.834,64.837,64.804,64.804,10330000.0
2009-11-10 14:03:00,64.817,64.817,64.774,64.796,13720000.0
2009-11-10 14:04:00,64.809,64.814,64.774,64.814,19910000.0
2009-11-10 14:05:00,64.809,64.817,64.791,64.817,23190000.0
2009-11-10 14:06:00,64.833,64.833,64.802,64.832,13330000.0
2009-11-10 14:07:00,64.807,64.841,64.807,64.841,12440000.0
2009-11-10 14:08:00,64.821,64.824,64.8,64.823,17410000.0
2009-11-10 14:09:00,64.828,64.829,64.809,64.819,17180000.0
2009-11-10 14:10:00,64.825,64.831,64.794,64.831,19910000.0
2009-11-10 14:11:00,64.83,64.838,64.812,64.831,18140000.0
2009-11-10 14:12:00,64.826,64.838,64.811,64.83,16240000.0
2009-11-10 14:13:00,64.819,64.821,64.801,64.804,13560000.0
2009-11-10 14:14:00,64.792,64.811,64.788,64.81,13760000.0
2009-11-10 14:15:00,64.8,64.82,64.796,64.816,13340000.0
2009-11-10 14:16:00,64.829,64.832,64.804,64.808,17290000.0
2009-11-10 14:17:00,64.821,64.835,64.813,64.83,12260000.0
2009-11-10 14:18:00,64.842,64.842,64.81,64.824,18860000.0
2009-11-10 14:19:00,64.807,64.822,64.784,64.822,12140000.0
2009-11-10 14:20:00,64.829,64.838,64.807,64.808,16200000.0
2009-11-10 14:21:00,64.841,64.841,64.815,64.815,13530000.0
2009-11-10 14:22:00,64.837,64.842,64.816,64.831,21720000.0
2009-11-10 14:23:00,64.84,64.84,64.802,64.806,15620000.0
2009-11-10 14:24:00,64.849,64.849,64.821,64.834,14090000.0
2009-11-10 14:25:00,64.831,64.831,64.785,64.789,15110000.0
2009-11-10 14:26:00,64.814,64.814,64.787,64.789,16340000.0
2009-11-10 14:27:00,64.809,64.809,64.778,64.782,10330000.0
2009-11-10 14:28:00,64.808,64.811,64.783,64.783,13910000.0
2009-11-10 14:29:00,64.807,64.809,64.785,64.785,13530000.0
2009-11-10 14:30:00,64.807,64.81,64.78,64.802,16610000.0
2009-11-10 14:31:00,64.794,64.807,64.781,64.795,16950000.0
2009-11-10 14:32:00,64.8,64.8,64.784,64.795,14880000.0
2009-11-10 14:33:00,64.804,64.804,64.774,64.774,8460000.0
2009-11-10 14:34:00,64.794,64.805,64.775,64.805,23170000.0
2009-11-10 14:35:00,64.79,64.79,64.757,64.782,13900000.0
2009-11-10 14:36:00,64.786,64.79,64.765,64.79,18040000.0
2009-11-10 14:37:00,64.79,64.792,64.769,64.792,15060000.0
2009-11-10 14:38:00,64.8,64.811,64.79,64.8,18670000.0
2009-11-10 14:39:00,64.814,64.814,64.778,64.795,13570000.0
2009-11-10 14:40:00,64.811,64.811,64.787,64.801,13150000.0
2009-11-10 14:41:00,64.81,64.81,64.787,64.803,14270000.0
2009-11-10 14:42:00,64.807,64.807,64.787,64.787,8070000.0
2009-11-10 14:43:00,64.807,64.811,64.78,64.78,15580000.0
2009-11-10 14:44:00,64.824,64.824,64.779,64.779,11490000.0
2009-11-10 14:45:00,64.81,64.821,64.781,64.821,11880000.0
2009-11-10 14:46:00,64.809,64.819,64.789,64.791,22250000.0
2009-11-10 14:47:00,64.81,64.811,64.795,64.8,19420000.0
2009-11-10 14:48:00,64.808,64.81,64.781,64.803,14470000.0
2009-11-10 14:49:00,64.786,64.796,64.777,64.787,20720000.0
2009-11-10 14:50:00,64.766,64.769,64.756,64.769,11880000.0
2009-11-10 14:51:00,64.783,64.783,64.746,64.763,15020000.0
2009-11-10 14:52:00,64.757,64.759,64.732,64.737,10530000.0
2009-11-10 14:53:00,64.736,64.744,64.719,64.739,12290000.0
2009-11-10 14:54:00,64.733,64.733,64.705,64.72,14090000.0
2009-11-10 14:55:00,64.709,64.709,64.666,64.67,13900000.0
2009-11-10 14:56:00,64.708,64.709,64.676,64.682,10930000.0
2009-11-10 14:57:00,64.693,64.693,64.648,64.665,20360000.0
2009-11-10 14:58:00,64.689,64.689,64.638,64.654,14890000.0
2009-11-10 14:59:00,64.637,64.663,64.637,64.641,14550000.0
2009-11-10 15:00:00,64.643,64.661,64.611,64.661,16220000.0
2009-11-10 15:01:00,64.656,64.656,64.627,64.627,11500000.0
2009-11-10 15:02:00,64.652,64.667,64.643,64.666,14920000.0
2009-11-10 15:03:00,64.646,64.649,64.634,64.643,11390000.0
2009-11-10 15:04:00,64.644,64.671,64.644,64.671,14870000.0
2009-11-10 15:05:00,64.66,64.66,64.635,64.65,16900000.0
2009-11-10 15:06:00,64.659,64.666,64.639,64.662,12480000.0
2009-11-10 15:07:00,64.649,64.654,64.635,64.638,13560000.0
2009-11-10 15:08:00,64.637,64.647,64.624,64.647,17320000.0
2009-11-10 15:09:00,64.655,64.673,64.648,64.652,13930000.0
2009-11-10 15:10:00,64.674,64.674,64.649,64.658,19230000.0
2009-11-10 15:11:00,64.66,64.686,64.655,64.676,22010000.0
2009-11-10 15:12:00,64.682,64.682,64.651,64.651,20070000.0
2009-11-10 15:13:00,64.667,64.684,64.658,64.666,15490000.0
2009-11-10 15:14:00,64.689,64.692,64.659,64.659,14890000.0
2009-11-10 15:15:00,64.664,64.692,64.664,64.688,12890000.0
2009-11-10 15:16:00,64.68,64.68,64.643,64.644,12200000.0
2009-11-10 15:17:00,64.682,64.685,64.657,64.672,15270000.0
2009-11-10 15:18:00,64.701,64.701,64.68,64.688,16530000.0
2009-11-10 15:19:00,64.688,64.692,64.669,64.692,15240000.0
2009-11-10 15:20:00,64.695,64.695,64.667,64.684,21480000.0
2009-11-10 15:21:00,64.675,64.682,64.662,64.682,11080000.0
2009-11-10 15:22:00,64.7,64.701,64.655,64.684,18410000.0
2009-11-10 15:23:00,64.7,64.701,64.676,64.692,16030000.0
2009-11-10 15:24:00,64.711,64.711,64.678,64.697,20770000.0
2009-11-10 15:25:00,64.69,64.698,64.677,64.698,15580000.0
2009-11-10 15:26:00,64.704,64.704,64.675,64.684,16780000.0
2009-11-10 15:27:00,64.703,64.703,64.677,64.677,12570000.0
2009-11-10 15:28:00,64.698,64.698,64.68,64.693,9070000.0
2009-11-10 15:29:00,64.702,64.702,64.673,64.673,10890000.0
2009-11-10 15:30:00,64.688,64.7,64.681,64.7,15410000.0
2009-11-10 15:31:00,64.696,64.696,64.671,64.685,12770000.0
2009-11-10 15:32:00,64.692,64.699,64.671,64.684,12520000.0
2009-11-10 15:33:00,64.704,64.704,64.674,64.674,9100000.0
2009-11-10 15:34:00,64.702,64.702,64.661,64.67,14920000.0
2009-11-10 15:35:00,64.696,64.696,64.67,64.672,14830000.0
2009-11-10 15:36:00,64.691,64.701,64.671,64.701,15590000.0
2009-11-10 15:37:00,64.695,64.695,64.671,64.692,13370000.0
2009-11-10 15:38:00,64.688,64.712,64.671,64.712,11880000.0
2009-11-10 15:39:00,64.698,64.706,64.685,64.706,11710000.0
2009-11-10 15:40:00,64.701,64.701,64.675,64.689,14270000.0
2009-11-10 15:41:00,64.68,64.688,64.663,64.685,15210000.0
2009-11-10 15:42:00,64.687,64.687,64.661,64.675,10940000.0
2009-11-10 15:43:00,64.672,64.672,64.643,64.643,11270000.0
2009-11-10 15:44:00,64.675,64.675,64.626,64.656,15700000.0
2009-11-10 15:45:00,64.661,64.667,64.632,64.632,11500000.0
2009-11-10 15:46:00,64.65,64.65,64.622,64.628,13720000.0
2009-11-10 15:47:00,64.643,64.651,64.625,64.651,15240000.0
2009-11-10 15:48:00,64.646,64.646,64.607,64.633,20310000.0
2009-11-10 15:49:00,64.638,64.638,64.615,64.622,99410000.0
2009-11-10 15:50:00,64.615,64.615,64.584,64.598,76000000.0
2009-11-10 15:51:00,64.61,64.628,64.596,64.608,114010000.0
2009-11-10 15:52:00,64.612,64.621,64.588,64.588,127330000.0
2009-11-10 15:53:00,64.604,64.619,64.59,64.602,109610000.0
2009-11-10 15:54:00,64.624,64.624,64.581,64.601,103280000.0
2009-11-10 15:55:00,64.621,64.621,64.593,64.619,84440000.0
2009-11-10 15:56:00,64.608,64.608,64.574,64.598,32950000.0
2009-11-10 15:57:00,64.604,64.632,64.578,64.632,38590000.0
2009-11-10 15:58:00,64.632,64.632,64.599,64.599,102290000.0
2009-11-10 15:59:00,64.626,64.638,64.606,64.614,102370000.0
2009-11-10 16:00:00,64.641,64.641,64.606,64.633,90220000.0
2009-11-10 16:01:00,64.638,64.648,64.605,64.648,102770000.0
2009-11-10 16:02:00,64.653,64.653,64.629,64.636,107520000.0
2009-11-10 16:03:00,64.645,64.645,64.608,64.626,93110000.0
2009-11-10 16:04:00,64.624,64.624,64.604,64.615,106220000.0
2009-11-10 16:05:00,64.616,64.628,64.604,64.628,89230000.0
2009-11-10 16:06:00,64.628,64.628,64.599,64.615,60680000.0
2009-11-10 16:07:00,64.629,64.629,64.598,64.622,116930000.0
2009-11-10 16:08:00,64.609,64.613,64.578,64.578,92620000.0
2009-11-10 16:09:00,64.601,64.601,64.565,64.586,57790000.0
2009-11-10 16:10:00,64.58,64.628,64.561,64.612,103940000.0
2009-11-10 16:11:00,64.612,64.613,64.569,64.569,87190000.0
2009-11-10 16:12:00,64.594,64.594,64.564,64.566,101460000.0
2009-11-10 16:13:00,64.6,64.611,64.574,64.594,121110000.0
2009-11-10 16:14:00,64.598,64.607,64.572,64.603,87190000.0
2009-11-10 16:15:00,64.602,64.609,64.577,64.594,57340000.0
2009-11-10 16:16:00,64.604,64.619,64.574,64.619,61470000.0
2009-11-10 16:17:00,64.63,64.633,64.607,64.624,86100000.0
2009-11-10 16:18:00,64.64,64.64,64.599,64.615,66830000.0
2009-11-10 16:19:00,64.622,64.622,64.586,64.607,88410000.0
2009-11-10 16:20:00,64.6,64.608,64.571,64.58,52390000.0
2009-11-10 16:21:00,64.615,64.615,64.588,64.605,54520000.0
2009-11-10 16:22:00,64.6,64.609,64.583,64.586,94500000.0
2009-11-10 16:23:00,64.612,64.62,64.595,64.611,89360000.0
2009-11-10 16:24:00,64.614,64.62,64.596,64.615,69080000.0
2009-11-10 16:25:00,64.627,64.632,64.606,64.632,55560000.0
2009-11-10 16:26:00,64.63,64.631,64.603,64.631,48220000.0
2009-11-10 16:27:00,64.621,64.623,64.58,64.593,72790000.0
2009-11-10 16:28:00,64.6,64.6,64.574,64.598,127130000.0
2009-11-10 16:29:00,64.615,64.627,64.599,64.627,101640000.0
2009-11-10 16:30:00,64.625,64.625,64.597,64.609,115350000.0
2009-11-10 16:31:00,64.618,64.622,64.597,64.615,90540000.0
2009-11-10 16:32:00,64.626,64.641,64.599,64.627,102390000.0
2009-11-10 16:33:00,64.632,64.638,64.604,64.634,48030000.0
2009-11-10 16:34:00,64.645,64.662,64.619,64.64,100040000.0
2009-11-10 16:35:00,64.671,64.671,64.63,64.64,61430000.0
2009-11-10 16:36:00,64.646,64.657,64.622,64.628,61280000.0
2009-11-10 16:37:00,64.646,64.648,64.624,64.642,51730000.0
2009-11-10 16:38:00,64.654,64.654,64.62,64.642,102700000.0
2009-11-10 16:39:00,64.653,64.667,64.624,64.646,109590000.0
2009-11-10 16:40:00,64.672,64.672,64.638,64.663,148830000.0
2009-11-10 16:41:00,64.657,64.66,64.638,64.652,77100000.0
2009-11-10 16:42:00,64.657,64.666,64.643,64.662,95700000.0
2009-11-10 16:43:00,64.663,64.67,64.646,64.649,100380000.0
2009-11-10 16:44:00,64.685,64.71,64.667,64.698,112760000.0
2009-11-10 16:45:00,64.693,64.717,64.668,64.691,125300000.0
2009-11-10 16:46:00,64.714,64.714,64.677,64.697,73360000.0
2009-11-10 16:47:00,64.695,64.701,64.672,64.672,75180000.0
2009-11-10 16:48:00,64.701,64.706,64.674,64.699,56100000.0
2009-11-10 16:49:00,64.698,64.704,64.673,64.7,125660000.0
2009-11-10 16:50:00,64.696,64.708,64.676,64.705,178560000.0
2009-11-10 16:51:00,64.705,64.705,64.655,64.696,108020000.0
2009-11-10 16:52:00,64.703,64.705,64.664,64.688,81420000.0
2009-11-10 16:53:00,64.694,64.702,64.67,64.701,94990000.0
2009-11-10 16:54:00,64.717,64.719,64.687,64.714,93870000.0
2009-11-10 16:55:00,64.703,64.704,64.679,64.704,78540000.0
2009-11-10 16:56:00,64.692,64.704,64.673,64.704,119490000.0
2009-11-10 16:57:00,64.706,64.71,64.681,64.71,143820000.0
2009-11-10 16:58:00,64.696,64.696,64.666,64.685,95170000.0
2009-11-10 16:59:00,64.684,64.694,64.661,64.688,147230000.0
2009-11-10 17:00:00,64.688,64.688,64.654,64.654,102580000.0
2009-11-10 17:01:00,64.682,64.682,64.649,64.652,106210000.0
2009-11-10 17:02:00,64.677,64.685,64.658,64.684,50410000.0
2009-11-10 17:03:00,64.684,64.684,64.659,64.68,58310000.0
2009-11-10 17:04:00,64.672,64.679,64.653,64.658,115890000.0
2009-11-10 17:05:00,64.681,64.684,64.662,64.68,75050000.0
2009-11-10 17:06:00,64.69,64.69,64.666,64.678,91340000.0
2009-11-10 17:07:00,64.686,64.691,64.665,64.666,73080000.0
2009-11-10 17:08:00,64.691,64.7,64.657,64.687,93170000.0
2009-11-10 17:09:00,64.687,64.692,64.664,64.684,82570000.0
2009-11-10 17:10:00,64.683,64.691,64.668,64.684,106850000.0
2009-11-10 17:11:00,64.681,64.686,64.643,64.659,88440000.0
2009-11-10 17:12:00,64.681,64.694,64.667,64.682,88170000.0
2009-11-10 17:13:00,64.692,64.697,64.674,64.694,69010000.0
2009-11-10 17:14:00,64.703,64.703,64.666,64.67,108000000.0
2009-11-10 17:15:00,64.701,64.701,64.664,64.671,93750000.0
2009-11-10 17:16:00,64.693,64.7,64.667,64.686,101710000.0
2009-11-10 17:17:00,64.675,64.679,64.659,64.675,64890000.0
2009-11-10 17:18:00,64.69,64.692,64.659,64.68,19100000.0
2009-11-10 17:19:00,64.679,64.679,64.648,64.665,99730000.0
2009-11-10 17:20:00,64.658,64.658,64.627,64.64,73550000.0
2009-11-10 17:21:00,64.643,64.672,64.637,64.656,78110000.0
2009-11-10 17:22:00,64.683,64.683,64.655,64.658,89440000.0
2009-11-10 17:23:00,64.68,64.68,64.655,64.671,125970000.0
2009-11-10 17:24:00,64.689,64.689,64.639,64.652,38540000.0
2009-11-10 17:25:00,64.664,64.673,64.642,64.642,108440000.0
2009-11-10 17:26:00,64.662,64.671,64.633,64.642,69870000.0
2009-11-10 17:27:00,64.664,64.669,64.646,64.663,102780000.0
2009-11-10 17:28:00,64.667,64.68,64.644,64.651,107940000.0
2009-11-10 17:29:00,64.677,64.689,64.657,64.689,76160000.0
2009-11-10 17:30:00,64.685,64.688,64.651,64.683,64340000.0
2009-11-10 17:31:00,64.68,64.687,64.647,64.667,52010000.0
2009-11-10 17:32:00,64.673,64.673,64.628,64.651,119740000.0
2009-11-10 17:33:00,64.662,64.662,64.629,64.661,100420000.0
2009-11-10 17:34:00,64.66,64.676,64.642,64.646,113100000.0
2009-11-10 17:35:00,64.672,64.677,64.635,64.667,131560000.0
2009-11-10 17:36:00,64.657,64.663,64.628,64.628,147400000.0
2009-11-10 17:37:00,64.651,64.66,64.638,64.658,75310000.0
2009-11-10 17:38:00,64.653,64.66,64.627,64.649,120900000.0
2009-11-10 17:39:00,64.651,64.651,64.617,64.645,86170000.0
2009-11-10 17:40:00,64.637,64.648,64.608,64.62,68280000.0
2009-11-10 17:41:00,64.647,64.647,64.61,64.637,80080000.0
2009-11-10 17:42:00,64.648,64.649,64.614,64.642,111190000.0
2009-11-10 17:43:00,64.635,64.635,64.596,64.601,66620000.0
2009-11-10 17:44:00,64.623,64.623,64.595,64.617,88400000.0
2009-11-10 17:45:00,64.617,64.631,64.597,64.625,79860000.0
2009-11-10 17:46:00,64.626,64.63,64.607,64.628,60590000.0
2009-11-10 17:47:00,64.628,64.63,64.604,64.618,117900000.0
2009-11-10 17:48:00,64.635,64.635,64.597,64.622,75140000.0
2009-11-10 17:49:00,64.604,64.624,64.595,64.595,75220000.0
2009-11-10 17:50:00,64.608,64.613,64.583,64.598,120800000.0
2009-11-10 17:51:00,64.614,64.614,64.574,64.58,101550000.0
2009-11-10 17:52:00,64.616,64.616,64.582,64.582,90350000.0
2009-11-10 17:53:00,64.603,64.603,64.574,64.603,76140000.0
2009-11-10 17:54:00,64.606,64.606,64.581,64.581,50680000.0
2009-11-10 17:55:00,64.604,64.609,64.579,64.607,93000000.0
2009-11-10 17:56:00,64.604,64.614,64.577,64.594,72100000.0
2009-11-10 17:57:00,64.591,64.596,64.568,64.576,94590000.0
2009-11-10 17:58:00,64.606,64.606,64.562,64.576,95140000.0
2009-11-10 17:59:00,64.576,64.596,64.558,64.595,115780000.0
2009-11-10 18:00:00,64.608,64.612,64.569,64.612,52720000.0
2009-11-10 18:01:00,64.608,64.612,64.586,64.606,53970000.0
2009-11-10 18:02:00,64.604,64.604,64.565,64.596,112490000.0
2009-11-10 18:03:00,64.604,64.604,64.572,64.572,137130000.0
2009-11-10 18:04:00,64.592,64.603,64.578,64.603,98820000.0
2009-11-10 18:05:00,64.602,64.603,64.574,64.603,106820000.0
2009-11-10 18:06:00,64.623,64.623,64.577,64.577,89830000.0
2009-11-10 18:07:00,64.601,64.603,64.569,64.596,99160000.0
2009-11-10 18:08:00,64.599,64.61,64.579,64.61,100590000.0
2009-11-10 18:09:00,64.611,64.621,64.576,64.621,89380000.0
2009-11-10 18:10:00,64.631,64.643,64.608,64.643,50640000.0
2009-11-10 18:11:00,64.635,64.65,64.616,64.622,36740000.0
2009-11-10 18:12:00,64.643,64.656,64.625,64.656,46790000.0
2009-11-10 18:13:00,64.655,64.658,64.629,64.654,91870000.0
2009-11-10 18:14:00,64.655,64.657,64.618,64.642,77970000.0
2009-11-10 18:15:00,64.636,64.65,64.605,64.63,67110000.0
2009-11-10 18:16:00,64.646,64.654,64.624,64.646,84200000.0
2009-11-10 18:17:00,64.648,64.651,64.627,64.63,53470000.0
2009-11-10 18:18:00,64.657,64.657,64.623,64.623,90010000.0
2009-11-10 18:19:00,64.646,64.661,64.623,64.654,84810000.0
2009-11-10 18:20:00,64.655,64.663,64.639,64.653,72400000.0
2009-11-10 18:21:00,64.67,64.67,64.637,64.655,74660000.0
2009-11-10 18:22:00,64.665,64.681,64.635,64.668,76690000.0
2009-11-10 18:23:00,64.658,64.671,64.627,64.671,34650000.0
2009-11-10 18:24:00,64.685,64.685,64.647,64.649,79990000.0
2009-11-10 18:25:00,64.669,64.677,64.647,64.653,62480000.0
2009-11-10 18:26:00,64.676,64.684,64.655,64.655,94960000.0
2009-11-10 18:27:00,64.687,64.687,64.658,64.661,28740000.0
2009-11-10 18:28:00,64.676,64.683,64.657,64.662,94870000.0
2009-11-10 18:29:00,64.687,64.702,64.665,64.668,120380000.0
2009-11-10 18:30:00,64.692,64.703,64.673,64.673,106230000.0
2009-11-10 18:31:00,64.683,64.687,64.662,64.681,55410000.0
2009-11-10 18:32:00,64.67,64.682,64.642,64.642,106810000.0
2009-11-10 18:33:00,64.663,64.673,64.642,64.673,76580000.0
2009-11-10 18:34:00,64.676,64.683,64.655,64.683,83240000.0
2009-11-10 18:35:00,64.685,64.687,64.646,64.681,36450000.0
2009-11-10 18:36:00,64.685,64.692,64.667,64.684,41390000.0
2009-11-10 18:37:00,64.685,64.696,64.664,64.696,35360000.0
2009-11-10 18:38:00,64.692,64.707,64.683,64.683,17690000.0
2009-11-10 18:39:00,64.703,64.714,64.687,64.707,51890000.0
2009-11-10 18:40:00,64.714,64.714,64.675,64.706,43620000.0
2009-11-10 18:41:00,64.705,64.705,64.68,64.68,48890000.0
2009-11-10 18:42:00,64.703,64.705,64.683,64.705,119620000.0
2009-11-10 18:43:00,64.704,64.704,64.683,64.696,54080000.0
2009-11-10 18:44:00,64.701,64.701,64.674,64.679,45410000.0
2009-11-10 18:45:00,64.693,64.693,64.673,64.688,54270000.0
2009-11-10 18:46:00,64.688,64.689,64.666,64.687,56720000.0
2009-11-10 18:47:00,64.685,64.685,64.658,64.658,77450000.0
2009-11-10 18:48:00,64.686,64.69,64.658,64.669,84800000.0
2009-11-10 18:49:00,64.673,64.673,64.648,64.649,104700000.0
2009-11-10 18:50:00,64.675,64.675,64.634,64.66,164270000.0
2009-11-10 18:51:00,64.668,64.676,64.633,64.639,41060000.0
2009-11-10 18:52:00,64.675,64.688,64.651,64.674,52290000.0
2009-11-10 18:53:00,64.664,64.67,64.641,64.641,38540000.0
2009-11-10 18:54:00,64.672,64.677,64.642,64.675,42460000.0
2009-11-10 18:55:00,64.672,64.672,64.645,64.665,45320000.0
2009-11-10 18:56:00,64.669,64.68,64.66,64.672,10600000.0
2009-11-10 18:57:00,64.675,64.675,64.646,64.65,24990000.0
2009-11-10 18:58:00,64.65,64.662,64.644,64.644,71430000.0
2009-11-10 18:59:00,64.664,64.664,64.634,64.657,28090000.0
2009-11-10 19:00:00,64.656,64.658,64.638,64.656,69920000.0
2009-11-10 19:01:00,64.656,64.663,64.634,64.656,37500000.0
2009-11-10 19:02:00,64.664,64.664,64.636,64.664,49720000.0
2009-11-10 19:03:00,64.661,64.661,64.639,64.655,50630000.0
2009-11-10 19:04:00,64.666,64.666,64.635,64.663,80780000.0
2009-11-10 19:05:00,64.658,64.671,64.64,64.671,68450000.0
2009-11-10 19:06:00,64.669,64.669,64.638,64.661,43000000.0
2009-11-10 19:07:00,64.668,64.668,64.645,64.663,40810000.0
2009-11-10 19:08:00,64.671,64.671,64.644,64.664,18450000.0
2009-11-10 19:09:00,64.672,64.672,64.643,64.666,43100000.0
2009-11-10 19:10:00,64.662,64.662,64.636,64.659,92550000.0
2009-11-10 19:11:00,64.656,64.66,64.636,64.656,47020000.0
2009-11-10 19:12:00,64.671,64.671,64.639,64.664,36840000.0
2009-11-10 19:13:00,64.655,64.655,64.631,64.631,116110000.0
2009-11-10 19:14:00,64.657,64.67,64.644,64.667,85340000.0
2009-11-10 19:15:00,64.664,64.664,64.633,64.633,38640000.0
2009-11-10 19:16:00,64.648,64.661,64.638,64.654,37790000.0
2009-11-10 19:17:00,64.652,64.654,64.613,64.639,47900000.0
2009-11-10 19:18:00,64.635,64.64,64.619,64.637,96010000.0
2009-11-10 19:19:00,64.647,64.652,64.631,64.649,97800000.0
2009-11-10 19:20:00,64.649,64.653,64.636,64.649,65180000.0
2009-11-10 19:21:00,64.654,64.654,64.63,64.63,68090000.0
2009-11-10 19:22:00,64.646,64.65,64.632,64.632,64780000.0
2009-11-10 19:23:00,64.631,64.633,64.622,64.627,105980000.0
2009-11-10 19:24:00,64.634,64.634,64.622,64.632,69690000.0
2009-11-10 19:25:00,64.633,64.633,64.615,64.619,81840000.0
2009-11-10 19:26:00,64.635,64.635,64.601,64.618,83140000.0
2009-11-10 19:27:00,64.632,64.632,64.605,64.622,128750000.0
2009-11-10 19:28:00,64.636,64.636,64.623,64.623,106060000.0
2009-11-10 19:29:00,64.633,64.633,64.605,64.605,90200000.0
2009-11-10 19:30:00,64.631,64.631,64.606,64.626,98530000.0
2009-11-10 19:31:00,64.623,64.623,64.592,64.6,81540000.0
2009-11-10 19:32:00,64.612,64.623,64.592,64.623,87680000.0
2009-11-10 19:33:00,64.62,64.633,64.604,64.604,85000000.0
2009-11-10 19:34:00,64.619,64.634,64.602,64.602,66620000.0
2009-11-10 19:35:00,64.632,64.642,64.609,64.632,100530000.0
2009-11-10 19:36:00,64.63,64.63,64.602,64.627,77030000.0
2009-11-10 19:37:00,64.627,64.63,64.608,64.617,91630000.0
2009-11-10 19:38:00,64.625,64.629,64.594,64.594,73500000.0
2009-11-10 19:39:00,64.616,64.622,64.595,64.618,74270000.0
2009-11-10 19:40:00,64.616,64.625,64.604,64.625,85540000.0
2009-11-10 19:41:00,64.62,64.631,64.606,64.625,80910000.0
2009-11-10 19:42:00,64.633,64.633,64.604,64.619,91050000.0
2009-11-10 19:43:00,64.625,64.631,64.607,64.627,91660000.0
2009-11-10 19:44:00,64.633,64.633,64.605,64.618,124900000.0
2009-11-10 19:45:00,64.63,64.63,64.591,64.595,90190000.0
2009-11-10 19:46:00,64.62,64.624,64.601,64.601,75890000.0
2009-11-10 19:47:00,64.607,64.613,64.603,64.603,96480000.0
2009-11-10 19:48:00,64.624,64.624,64.598,64.599,94740000.0
2009-11-10 19:49:00,64.616,64.616,64.602,64.602,80490000.0
2009-11-10 19:50:00,64.609,64.618,64.593,64.593,23680000.0
2009-11-10 19:51:00,64.624,64.624,64.605,64.608,53710000.0
2009-11-10 19:52:00,64.623,64.623,64.598,64.614,65990000.0
2009-11-10 19:53:00,64.607,64.612,64.594,64.594,75090000.0
2009-11-10 19:54:00,64.625,64.625,64.575,64.613,79380000.0
2009-11-10 19:55:00,64.615,64.619,64.575,64.6,128970000.0
2009-11-10 19:56:00,64.593,64.593,64.562,64.591,40990000.0
2009-11-10 19:57:00,64.603,64.603,64.563,64.563,60920000.0
2009-11-10 19:58:00,64.575,64.58,64.563,64.57,82990000.0
2009-11-10 19:59:00,64.571,64.571,64.534,64.534,101200000.0
2009-11-10 20:00:00,64.562,64.573,64.536,64.573,35440000.0
2009-11-10 20:01:00,64.57,64.62,64.557,64.57,77720000.0
2009-11-10 20:02:00,64.595,64.616,64.569,64.586,42300000.0
2009-11-10 20:03:00,64.603,64.603,64.57,64.584,66840000.0
2009-11-10 20:04:00,64.596,64.611,64.575,64.607,82250000.0
2009-11-10 20:05:00,64.603,64.611,64.578,64.588,35770000.0
2009-11-10 20:06:00,64.612,64.624,64.598,64.617,53090000.0
2009-11-10 20:07:00,64.615,64.618,64.575,64.598,66770000.0
2009-11-10 20:08:00,64.604,64.605,64.567,64.567,48290000.0
2009-11-10 20:09:00,64.602,64.602,64.564,64.575,54160000.0
2009-11-10 20:10:00,64.608,64.635,64.594,64.635,82480000.0
2009-11-10 20:11:00,64.633,64.633,64.594,64.623,94570000.0
2009-11-10 20:12:00,64.632,64.632,64.596,64.618,161440000.0
2009-11-10 20:13:00,64.614,64.625,64.592,64.625,69240000.0
2009-11-10 20:14:00,64.618,64.628,64.604,64.627,76900000.0
2009-11-10 20:15:00,64.622,64.631,64.605,64.61,27880000.0
2009-11-10 20:16:00,64.627,64.631,64.607,64.625,48070000.0
2009-11-10 20:17:00,64.624,64.624,64.605,64.605,39500000.0
2009-11-10 20:18:00,64.636,64.64,64.604,64.635,134080000.0
2009-11-10 20:19:00,64.643,64.643,64.608,64.639,83680000.0
2009-11-10 20:20:00,64.631,64.642,64.612,64.642,39230000.0
2009-11-10 20:21:00,64.652,64.652,64.612,64.617,40870000.0
2009-11-10 20:22:00,64.635,64.64,64.61,64.64,12480000.0
2009-11-10 20:23:00,64.636,64.645,64.621,64.621,63440000.0
2009-11-10 20:24:00,64.639,64.652,64.624,64.624,62430000.0
2009-11-10 20:25:00,64.644,64.651,64.623,64.629,101090000.0
2009-11-10 20:26:00,64.633,64.639,64.61,64.629,142520000.0
2009-11-10 20:27:00,64.635,64.635,64.62,64.632,59420000.0
2009-11-10 20:28:00,64.63,64.631,64.604,64.631,116200000.0
2009-11-10 20:29:00,64.633,64.633,64.602,64.633,119180000.0
2009-11-10 20:30:00,64.639,64.639,64.609,64.611,88800000.0
2009-11-10 20:31:00,64.636,64.641,64.615,64.641,66780000.0
2009-11-10 20:32:00,64.641,64.66,64.633,64.653,45100000.0
2009-11-10 20:33:00,64.654,64.661,64.633,64.657,30250000.0
2009-11-10 20:34:00,64.662,64.662,64.634,64.656,61170000.0
2009-11-10 20:35:00,64.654,64.654,64.626,64.644,30740000.0
2009-11-10 20:36:00,64.655,64.656,64.635,64.656,38340000.0
2009-11-10 20:37:00,64.654,64.655,64.633,64.655,55370000.0
2009-11-10 20:38:00,64.647,64.651,64.635,64.645,74860000.0
2009-11-10 20:39:00,64.651,64.651,64.633,64.633,112850000.0
2009-11-10 20:40:00,64.646,64.655,64.634,64.645,67210000.0
2009-11-10 20:41:00,64.638,64.638,64.603,64.627,72180000.0
2009-11-10 20:42:00,64.628,64.628,64.568,64.599,101530000.0
2009-11-10 20:43:00,64.599,64.609,64.576,64.603,133870000.0
2009-11-10 20:44:00,64.607,64.607,64.581,64.6,147120000.0
2009-11-10 20:45:00,64.614,64.614,64.594,64.605,132510000.0
2009-11-10 20:46:00,64.604,64.609,64.577,64.577,107890000.0
2009-11-10 20:47:00,64.59,64.59,64.558,64.568,62220000.0
2009-11-10 20:48:00,64.577,64.592,64.555,64.571,100420000.0
2009-11-10 20:49:00,64.568,64.573,64.553,64.573,78080000.0
2009-11-10 20:50:00,64.577,64.585,64.556,64.585,70960000.0
2009-11-10 20:51:00,64.586,64.611,64.566,64.57,70720000.0
2009-11-10 20:52:00,64.586,64.592,64.567,64.592,64780000.0
2009-11-10 20:53:00,64.596,64.599,64.563,64.563,60600000.0
2009-11-10 20:54:00,64.589,64.589,64.562,64.584,52200000.0
2009-11-10 20:55:00,64.575,64.575,64.531,64.559,83970000.0
2009-11-10 20:56:00,64.56,64.589,64.551,64.587,89310000.0
2009-11-10 20:57:00,64.592,64.592,64.556,64.556,117110000.0
2009-11-10 20:58:00,64.578,64.586,64.558,64.572,111710000.0
2009-11-10 20:59:00,64.582,64.598,64.562,64.593,112550000.0
2009-11-10 21:00:00,64.599,64.599,64.563,64.59,101950000.0
2009-11-10 21:01:00,64.593,64.603,64.58,64.603,41280000.0
2009-11-10 21:02:00,64.604,64.608,64.593,64.6,26690000.0
2009-11-10 21:03:00,64.619,64.619,64.597,64.614,71790000.0
2009-11-10 21:04:00,64.611,64.619,64.595,64.614,120190000.0
2009-11-10 21:05:00,64.614,64.614,64.598,64.598,69980000.0
2009-11-10 21:06:00,64.63,64.63,64.605,64.616,97450000.0
2009-11-10 21:07:00,64.62,64.623,64.601,64.602,115840000.0
2009-11-10 21:08:00,64.622,64.622,64.595,64.616,110600000.0
2009-11-10 21:09:00,64.619,64.619,64.595,64.616,85820000.0
2009-11-10 21:10:00,64.619,64.619,64.596,64.61,100650000.0
2009-11-10 21:11:00,64.61,64.614,64.599,64.61,73550000.0
2009-11-10 21:12:00,64.616,64.62,64.598,64.61,63230000.0
2009-11-10 21:13:00,64.616,64.625,64.595,64.61,138860000.0
2009-11-10 21:14:00,64.607,64.611,64.593,64.609,68490000.0
2009-11-10 21:15:00,64.613,64.625,64.593,64.593,91400000.0
2009-11-10 21:16:00,64.607,64.624,64.597,64.622,91160000.0
2009-11-10 21:17:00,64.621,64.629,64.608,64.624,86820000.0
2009-11-10 21:18:00,64.64,64.64,64.593,64.622,119320000.0
2009-11-10 21:19:00,64.618,64.63,64.605,64.63,104390000.0
2009-11-10 21:20:00,64.617,64.621,64.604,64.621,73440000.0
2009-11-10 21:21:00,64.631,64.631,64.6,64.6,52160000.0
2009-11-10 21:22:00,64.621,64.623,64.601,64.623,70200000.0
2009-11-10 21:23:00,64.621,64.624,64.601,64.624,74350000.0
2009-11-10 21:24:00,64.632,64.632,64.601,64.627,95250000.0
2009-11-10 21:25:00,64.624,64.624,64.603,64.603,65650000.0
2009-11-10 21:26:00,64.616,64.623,64.596,64.605,49170000.0
2009-11-10 21:27:00,64.623,64.623,64.593,64.608,82380000.0
2009-11-10 21:28:00,64.612,64.622,64.591,64.613,109550000.0
2009-11-10 21:29:00,64.623,64.632,64.602,64.602,79320000.0
2009-11-10 21:30:00,64.629,64.635,64.605,64.635,48620000.0
2009-11-10 21:31:00,64.624,64.624,64.601,64.614,41550000.0
2009-11-10 21:32:00,64.622,64.622,64.594,64.594,72910000.0
2009-11-10 21:33:00,64.611,64.611,64.591,64.591,84440000.0
2009-11-10 21:34:00,64.614,64.616,64.592,64.616,109820000.0
2009-11-10 21:35:00,64.607,64.611,64.588,64.607,103170000.0
2009-11-10 21:36:00,64.614,64.614,64.592,64.607,112560000.0
2009-11-10 21:37:00,64.605,64.614,64.586,64.603,100310000.0
2009-11-10 21:38:00,64.603,64.603,64.573,64.589,64860000.0
2009-11-10 21:39:00,64.611,64.611,64.58,64.61,80410000.0
2009-11-10 21:40:00,64.605,64.612,64.594,64.594,69600000.0
2009-11-10 21:41:00,64.614,64.614,64.581,64.607,53920000.0
2009-11-10 21:42:00,64.611,64.611,64.575,64.599,70320000.0
2009-11-10 21:43:00,64.603,64.603,64.573,64.602,73540000.0
2009-11-10 21:44:00,64.603,64.61,64.575,64.61,106340000.0
2009-11-10 21:45:00,64.613,64.613,64.594,64.594,138740000.0
2009-11-10 21:46:00,64.606,64.612,64.592,64.604,118110000.0
2009-11-10 21:47:00,64.605,64.608,64.579,64.6,86530000.0
2009-11-10 21:48:00,64.606,64.612,64.593,64.593,83730000.0
2009-11-10 21:49:00,64.612,64.612,64.577,64.602,110840000.0
2009-11-10 21:50:00,64.604,64.604,64.574,64.597,130690000.0
2009-11-10 21:51:00,64.613,64.613,64.577,64.605,90070000.0
2009-11-10 21:52:00,64.603,64.603,64.575,64.602,70010000.0
2009-11-10 21:53:00,64.606,64.612,64.597,64.612,61350000.0
2009-11-10 21:54:00,64.622,64.63,64.58,64.611,97710000.0
2009-11-10 21:55:00,64.626,64.628,64.599,64.599,172270000.0
2009-11-10 21:56:00,64.613,64.62,64.59,64.59,145200000.0
2009-11-10 21:57:00,64.622,64.626,64.594,64.594,98030000.0
2009-11-10 21:58:00,64.613,64.613,64.592,64.607,71900000.0
2009-11-10 21:59:00,64.608,64.621,64.598,64.599,104280000.0
2009-11-10 22:00:00,64.619,64.62,64.595,64.597,85990000.0
2009-11-10 22:01:00,64.616,64.623,64.595,64.595,108250000.0
2009-11-10 22:02:00,64.621,64.63,64.596,64.622,142250000.0
2009-11-10 22:03:00,64.621,64.634,64.602,64.634,134500000.0
2009-11-10 22:04:00,64.644,64.656,64.632,64.654,107820000.0
2009-11-10 22:05:00,64.652,64.652,64.623,64.648,131180000.0
2009-11-10 22:06:00,64.664,64.664,64.628,64.63,114860000.0
2009-11-10 22:07:00,64.645,64.662,64.635,64.662,61890000.0
2009-11-10 22:08:00,64.663,64.663,64.64,64.64,56850000.0
2009-11-10 22:09:00,64.671,64.671,64.634,64.668,92530000.0
2009-11-10 22:10:00,64.662,64.665,64.647,64.647,97920000.0
2009-11-10 22:11:00,64.661,64.67,64.64,64.664,77370000.0
2009-11-10 22:12:00,64.671,64.671,64.642,64.642,104970000.0
2009-11-10 22:13:00,64.662,64.662,64.639,64.639,58990000.0
2009-11-10 22:14:00,64.662,64.663,64.642,64.642,119820000.0
2009-11-10 22:15:00,64.67,64.67,64.642,64.642,99610000.0
2009-11-10 22:16:00,64.666,64.671,64.644,64.66,74640000.0
2009-11-10 22:17:00,64.672,64.672,64.645,64.645,87550000.0
2009-11-10 22:18:00,64.682,64.682,64.641,64.641,77940000.0
2009-11-10 22:19:00,64.662,64.673,64.647,64.661,97940000.0
2009-11-10 22:20:00,64.664,64.679,64.647,64.674,110280000.0
2009-11-10 22:21:00,64.683,64.683,64.654,64.66,92070000.0
2009-11-10 22:22:00,64.673,64.674,64.646,64.674,68780000.0
2009-11-10 22:23:00,64.673,64.675,64.648,64.675,51700000.0
2009-11-10 22:24:00,64.674,64.674,64.632,64.632,57600000.0
2009-11-10 22:25:00,64.658,64.671,64.637,64.667,93330000.0
2009-11-10 22:26:00,64.664,64.679,64.644,64.671,61280000.0
2009-11-10 22:27:00,64.675,64.675,64.649,64.66,83020000.0
2009-11-10 22:28:00,64.678,64.692,64.658,64.685,108810000.0
2009-11-10 22:29:00,64.678,64.687,64.663,64.684,91330000.0
2009-11-10 22:30:00,64.682,64.682,64.664,64.676,58220000.0
2009-11-10 22:31:00,64.679,64.679,64.643,64.643,77230000.0
2009-11-10 22:32:00,64.677,64.69,64.647,64.665,81730000.0
2009-11-10 22:33:00,64.684,64.684,64.644,64.659,113970000.0
2009-11-10 22:34:00,64.679,64.692,64.658,64.692,89100000.0
2009-11-10 22:35:00,64.683,64.69,64.664,64.67,77820000.0
2009-11-10 22:36:00,64.704,64.704,64.665,64.689,36280000.0
2009-11-10 22:37:00,64.677,64.684,64.66,64.684,86920000.0
2009-11-10 22:38:00,64.682,64.682,64.66,64.668,123560000.0
2009-11-10 22:39:00,64.683,64.686,64.655,64.67,102370000.0
2009-11-10 22:40:00,64.672,64.684,64.665,64.674,121610000.0
2009-11-10 22:41:00,64.684,64.684,64.661,64.661,134210000.0
2009-11-10 22:42:00,64.677,64.682,64.66,64.682,116140000.0
2009-11-10 22:43:00,64.677,64.684,64.661,64.661,86590000.0
2009-11-10 22:44:00,64.68,64.685,64.662,64.676,108030000.0
2009-11-10 22:45:00,64.678,64.683,64.662,64.665,73930000.0
2009-11-10 22:46:00,64.682,64.682,64.662,64.676,79080000.0
2009-11-10 22:47:00,64.676,64.685,64.664,64.672,81060000.0
2009-11-10 22:48:00,64.686,64.686,64.669,64.669,93220000.0
2009-11-10 22:49:00,64.686,64.69,64.664,64.67,57060000.0
2009-11-10 22:50:00,64.686,64.686,64.673,64.673,99200000.0
2009-11-10 22:51:00,64.685,64.685,64.666,64.676,84750000.0
2009-11-10 22:52:00,64.686,64.686,64.673,64.673,87460000.0
2009-11-10 22:53:00,64.689,64.693,64.67,64.689,98570000.0
2009-11-10 22:54:00,64.694,64.694,64.672,64.691,62420000.0
2009-11-10 22:55:00,64.687,64.691,64.671,64.689,98360000.0
2009-11-10 22:56:00,64.685,64.685,64.67,64.67,109870000.0
2009-11-10 22:57:00,64.693,64.693,64.673,64.673,84420000.0
2009-11-10 22:58:00,64.687,64.687,64.669,64.669,84980000.0
2009-11-10 22:59:00,64.683,64.683,64.67,64.67,84860000.0
2009-11-10 23:00:00,64.694,64.695,64.672,64.695,72830000.0
2009-11-10 23:01:00,64.683,64.683,64.662,64.662,60040000.0
2009-11-10 23:02:00,64.677,64.688,64.661,64.669,102650000.0
2009-11-10 23:03:00,64.683,64.695,64.662,64.695,99050000.0
2009-11-10 23:04:00,64.687,64.688,64.665,64.685,126300000.0
2009-11-10 23:05:00,64.677,64.692,64.662,64.686,76720000.0
2009-11-10 23:06:00,64.694,64.694,64.661,64.661,65960000.0
2009-11-10 23:07:00,64.685,64.694,64.675,64.694,62970000.0
2009-11-10 23:08:00,64.688,64.691,64.668,64.668,119320000.0
2009-11-10 23:09:00,64.691,64.695,64.677,64.695,139790000.0
2009-11-10 23:10:00,64.687,64.691,64.671,64.671,85790000.0
2009-11-10 23:11:00,64.697,64.698,64.672,64.692,95400000.0
2009-11-10 23:12:00,64.683,64.7,64.667,64.682,95330000.0
2009-11-10 23:13:00,64.679,64.69,64.66,64.686,120940000.0
2009-11-10 23:14:00,64.688,64.691,64.668,64.673,80700000.0
2009-11-10 23:15:00,64.686,64.7,64.675,64.696,64490000.0
2009-11-10 23:16:00,64.691,64.693,64.664,64.693,42110000.0
2009-11-10 23:17:00,64.695,64.695,64.672,64.672,48170000.0
2009-11-10 23:18:00,64.703,64.703,64.676,64.676,74420000.0
2009-11-10 23:19:00,64.697,64.697,64.67,64.67,68610000.0
2009-11-10 23:20:00,64.693,64.693,64.671,64.671,65120000.0
2009-11-10 23:21:00,64.696,64.7,64.679,64.697,85480000.0
2009-11-10 23:22:00,64.696,64.704,64.673,64.704,62740000.0
2009-11-10 23:23:00,64.695,64.695,64.669,64.669,54340000.0
2009-11-10 23:24:00,64.695,64.695,64.675,64.689,89400000.0
2009-11-10 23:25:00,64.688,64.691,64.66,64.679,73580000.0
2009-11-10 23:26:00,64.682,64.682,64.664,64.677,81370000.0
2009-11-10 23:27:00,64.679,64.679,64.644,64.66,93990000.0
2009-11-10 23:28:00,64.671,64.671,64.642,64.642,37880000.0
2009-11-10 23:29:00,64.663,64.674,64.654,64.674,56760000.0
2009-11-10 23:30:00,64.671,64.671,64.644,64.657,71430000.0
2009-11-10 23:31:00,64.677,64.677,64.659,64.659,82870000.0
2009-11-10 23:32:00,64.67,64.674,64.646,64.674,69580000.0
2009-11-10 23:33:00,64.679,64.679,64.644,64.654,44820000.0
2009-11-10 23:34:00,64.666,64.672,64.645,64.652,119520000.0
2009-11-10 23:35:00,64.668,64.668,64.651,64.651,117300000.0
2009-11-10 23:36:00,64.69,64.69,64.649,64.649,71860000.0
2009-11-10 23:37:00,64.668,64.679,64.642,64.642,77680000.0
2009-11-10 23:38:00,64.665,64.682,64.656,64.667,98130000.0
2009-11-10 23:39:00,64.691,64.691,64.669,64.687,109220000.0
2009-11-10 23:40:00,64.676,64.683,64.663,64.668,29180000.0
2009-11-10 23:41:00,64.686,64.686,64.67,64.67,41070000.0
2009-11-10 23:42:00,64.684,64.685,64.672,64.672,52120000.0
2009-11-10 23:43:00,64.682,64.687,64.671,64.685,17880000.0
2009-11-10 23:44:00,64.683,64.683,64.672,64.672,34770000.0
2009-11-10 23:45:00,64.678,64.691,64.664,64.687,64470000.0
2009-11-10 23:46:00,64.687,64.687,64.673,64.684,32770000.0
2009-11-10 23:47:00,64.685,64.685,64.668,64.668,96190000.0
2009-11-10 23:48:00,64.692,64.692,64.671,64.671,93310000.0
2009-11-10 23:49:00,64.685,64.685,64.671,64.684,36580000.0
2009-11-10 23:50:00,64.684,64.691,64.672,64.686,51470000.0
2009-11-10 23:51:00,64.694,64.694,64.67,64.67,54520000.0
2009-11-10 23:52:00,64.685,64.685,64.674,64.674,72850000.0
2009-11-10 23:53:00,64.685,64.691,64.668,64.687,100990000.0
2009-11-10 23:54:00,64.692,64.692,64.666,64.686,78670000.0
2009-11-10 23:55:00,64.679,64.694,64.663,64.694,139250000.0
2009-11-10 23:56:00,64.683,64.683,64.662,64.662,85870000.0
2009-11-10 23:57:00,64.688,64.688,64.643,64.665,56400000.0
2009-11-10 23:58:00,64.67,64.674,64.645,64.674,37880000.0
2009-11-10 23:59:00,64.67,64.67,64.632,64.632,40740000.0
2009-11-11 00:00:00,64.669,64.681,64.661,64.681,41620000.0
2009-11-11 00:01:00,64.68,64.685,64.68,64.685,33110000.0
2009-11-11 00:02:00,64.693,64.693,64.673,64.685,17140000.0
2009-11-11 00:03:00,64.679,64.688,64.66,64.66,44590000.0
2009-11-11 00:04:00,64.671,64.69,64.665,64.669,54950000.0
2009-11-11 00:05:00,64.665,64.692,64.665,64.679,57720000.0
2009-11-11 00:06:00,64.672,64.696,64.672,64.68,53520000.0
2009-11-11 00:07:00,64.663,64.691,64.663,64.677,48130000.0
2009-11-11 00:08:00,64.685,64.695,64.673,64.695,37350000.0
2009-11-11 00:09:00,64.682,64.702,64.663,64.676,86850000.0
2009-11-11 00:10:00,64.677,64.683,64.668,64.669,80610000.0
2009-11-11 00:11:00,64.683,64.683,64.67,64.68,56390000.0
2009-11-11 00:12:00,64.692,64.692,64.67,64.686,40080000.0
2009-11-11 00:13:00,64.681,64.681,64.651,64.651,24010000.0
2009-11-11 00:14:00,64.662,64.663,64.644,64.663,28820000.0
2009-11-11 00:15:00,64.672,64.672,64.645,64.645,73420000.0
2009-11-11 00:16:00,64.665,64.665,64.641,64.641,58580000.0
2009-11-11 00:17:00,64.651,64.651,64.636,64.645,32440000.0
2009-11-11 00:18:00,64.644,64.653,64.635,64.646,77170000.0
2009-11-11 00:19:00,64.645,64.651,64.632,64.632,104530000.0
2009-11-11 00:20:00,64.66,64.674,64.646,64.666,62430000.0
2009-11-11 00:21:00,64.656,64.666,64.644,64.644,43090000.0
2009-11-11 00:22:00,64.663,64.663,64.643,64.643,30250000.0
2009-11-11 00:23:00,64.665,64.665,64.644,64.649,51810000.0
2009-11-11 00:24:00,64.637,64.65,64.633,64.646,116270000.0
2009-11-11 00:25:00,64.647,64.647,64.632,64.632,69120000.0
2009-11-11 00:26:00,64.645,64.652,64.633,64.652,76560000.0
2009-11-11 00:27:00,64.661,64.661,64.633,64.659,44470000.0
2009-11-11 00:28:00,64.654,64.654,64.638,64.638,85120000.0
2009-11-11 00:29:00,64.659,64.67,64.644,64.662,86290000.0
2009-11-11 00:30:00,64.674,64.678,64.65,64.669,71820000.0
2009-11-11 00:31:00,64.664,64.664,64.649,64.649,70650000.0
2009-11-11 00:32:00,64.665,64.671,64.656,64.657,127020000.0
2009-11-11 00:33:00,64.674,64.685,64.661,64.661,123300000.0
2009-11-11 00:34:00,64.668,64.67,64.654,64.662,90650000.0
2009-11-11 00:35:00,64.666,64.666,64.651,64.663,94440000.0
2009-11-11 00:36:00,64.674,64.674,64.653,64.663,91550000.0
2009-11-11 00:37:00,64.663,64.663,64.651,64.651,65260000.0
2009-11-11 00:38:00,64.668,64.692,64.653,64.692,104120000.0
2009-11-11 00:39:00,64.682,64.682,64.652,64.652,70090000.0
2009-11-11 00:40:00,64.667,64.667,64.65,64.65,88710000.0
2009-11-11 00:41:00,64.666,64.666,64.651,64.651,72580000.0
2009-11-11 00:42:00,64.676,64.676,64.651,64.651,87610000.0
2009-11-11 00:43:00,64.666,64.666,64.652,64.652,78300000.0
2009-11-11 00:44:00,64.666,64.666,64.65,64.666,72490000.0
2009-11-11 00:45:00,64.68,64.68,64.651,64.651,88400000.0
2009-11-11 00:46:00,64.664,64.664,64.652,64.652,72900000.0
2009-11-11 00:47:00,64.665,64.666,64.653,64.653,84830000.0
2009-11-11 00:48:00,64.682,64.682,64.652,64.652,68690000.0
2009-11-11 00:49:00,64.667,64.667,64.646,64.663,129670000.0
2009-11-11 00:50:00,64.658,64.662,64.636,64.648,114690000.0
2009-11-11 00:51:00,64.646,64.646,64.631,64.631,99450000.0
2009-11-11 00:52:00,64.646,64.654,64.633,64.654,59700000.0
2009-11-11 00:53:00,64.649,64.664,64.647,64.664,117980000.0
2009-11-11 00:54:00,64.656,64.656,64.641,64.641,83660000.0
2009-11-11 00:55:00,64.653,64.653,64.634,64.648,53690000.0
2009-11-11 00:56:00,64.646,64.657,64.631,64.64,22550000.0
2009-11-11 00:57:00,64.671,64.671,64.635,64.649,81550000.0
2009-11-11 00:58:00,64.645,64.652,64.633,64.641,41110000.0
2009-11-11 00:59:00,64.645,64.652,64.623,64.644,109530000.0
2009-11-11 01:00:00,64.661,64.661,64.628,64.639,145550000.0
2009-11-11 01:01:00,64.654,64.658,64.621,64.638,49010000.0
2009-11-11 01:02:00,64.643,64.645,64.62,64.629,50270000.0
2009-11-11 01:03:00,64.651,64.651,64.588,64.588,59590000.0
2009-11-11 01:04:00,64.602,64.626,64.592,64.601,124060000.0
2009-11-11 01:05:00,64.626,64.626,64.606,64.618,44910000.0
2009-11-11 01:06:00,64.623,64.631,64.603,64.612,59010000.0
2009-11-11 01:07:00,64.616,64.623,64.604,64.604,45490000.0
2009-11-11 01:08:00,64.619,64.623,64.603,64.616,69930000.0
2009-11-11 01:09:00,64.634,64.634,64.604,64.61,67700000.0
2009-11-11 01:10:00,64.622,64.622,64.603,64.603,58020000.0
2009-11-11 01:11:00,64.626,64.626,64.593,64.593,63840000.0
2009-11-11 01:12:00,64.613,64.613,64.594,64.599,56700000.0
2009-11-11 01:13:00,64.617,64.617,64.594,64.595,60970000.0
2009-11-11 01:14:00,64.612,64.612,64.594,64.597,44400000.0
2009-11-11 01:15:00,64.61,64.61,64.592,64.592,48960000.0
2009-11-11 01:16:00,64.614,64.614,64.593,64.593,105260000.0
2009-11-11 01:17:00,64.619,64.623,64.596,64.623,155500000.0
2009-11-11 01:18:00,64.615,64.615,64.593,64.593,96100000.0
2009-11-11 01:19:00,64.614,64.614,64.596,64.608,81720000.0
2009-11-11 01:20:00,64.617,64.633,64.595,64.622,62700000.0
2009-11-11 01:21:00,64.625,64.625,64.589,64.589,31440000.0
2009-11-11 01:22:00,64.608,64.622,64.596,64.598,53420000.0
2009-11-11 01:23:00,64.625,64.625,64.602,64.602,87690000.0
2009-11-11 01:24:00,64.618,64.629,64.602,64.602,123720000.0
2009-11-11 01:25:00,64.622,64.622,64.604,64.609,43420000.0
2009-11-11 01:26:00,64.616,64.616,64.589,64.589,35680000.0
2009-11-11 01:27:00,64.625,64.625,64.591,64.591,30540000.0
2009-11-11 01:28:00,64.614,64.621,64.598,64.601,34810000.0
2009-11-11 01:29:00,64.618,64.622,64.606,64.608,63750000.0
2009-11-11 01:30:00,64.616,64.616,64.595,64.607,70550000.0
2009-11-11 01:31:00,64.617,64.622,64.591,64.591,132420000.0
2009-11-11 01:32:00,64.614,64.614,64.59,64.606,90990000.0
2009-11-11 01:33:00,64.616,64.616,64.582,64.582,95190000.0
2009-11-11 01:34:00,64.603,64.603,64.582,64.582,118530000.0
2009-11-11 01:35:00,64.616,64.62,64.586,64.6,101760000.0
2009-11-11 01:36:00,64.631,64.631,64.595,64.616,83040000.0
2009-11-11 01:37:00,64.621,64.622,64.593,64.622,45550000.0
2009-11-11 01:38:00,64.622,64.622,64.601,64.601,33200000.0
2009-11-11 01:39:00,64.634,64.634,64.596,64.602,36930000.0
2009-11-11 01:40:00,64.622,64.622,64.593,64.593,47210000.0
2009-11-11 01:41:00,64.631,64.632,64.603,64.624,15630000.0
2009-11-11 01:42:00,64.635,64.635,64.601,64.601,48190000.0
2009-11-11 01:43:00,64.625,64.625,64.602,64.602,48460000.0
2009-11-11 01:44:00,64.629,64.634,64.605,64.634,107190000.0
2009-11-11 01:45:00,64.642,64.642,64.604,64.604,76500000.0
2009-11-11 01:46:00,64.626,64.626,64.6,64.6,81360000.0
2009-11-11 01:47:00,64.624,64.632,64.591,64.632,95400000.0
2009-11-11 01:48:00,64.623,64.623,64.589,64.623,131870000.0
2009-11-11 01:49:00,64.611,64.619,64.594,64.598,113080000.0
2009-11-11 01:50:00,64.614,64.618,64.595,64.616,161420000.0
2009-11-11 01:51:00,64.608,64.621,64.593,64.621,125740000.0
2009-11-11 01:52:00,64.612,64.623,64.595,64.623,69110000.0
2009-11-11 01:53:00,64.614,64.615,64.593,64.615,94940000.0
2009-11-11 01:54:00,64.625,64.625,64.583,64.583,91710000.0
2009-11-11 01:55:00,64.605,64.607,64.584,64.584,76230000.0
2009-11-11 01:56:00,64.607,64.615,64.583,64.583,75040000.0
2009-11-11 01:57:00,64.62,64.62,64.583,64.583,74940000.0
2009-11-11 01:58:00,64.605,64.605,64.574,64.595,29760000.0
2009-11-11 02:01:00,64.483,64.508,64.465,64.504,13150000.0
2009-11-11 02:02:00,64.505,64.508,64.46,64.461,13270000.0
2009-11-11 02:03:00,64.469,64.489,64.458,64.489,12220000.0
2009-11-11 02:04:00,64.48,64.488,64.462,64.462,17500000.0
2009-11-11 02:05:00,64.497,64.497,64.416,64.416,18000000.0
2009-11-11 02:06:00,64.474,64.482,64.433,64.451,14650000.0
2009-11-11 02:07:00,64.498,64.506,64.475,64.49,19200000.0
2009-11-11 02:08:00,64.521,64.521,64.453,64.463,15640000.0
2009-11-11 02:09:00,64.481,64.481,64.442,64.454,16380000.0
2009-11-11 02:10:00,64.47,64.483,64.445,64.471,12590000.0
2009-11-11 02:11:00,64.504,64.511,64.487,64.509,14060000.0
2009-11-11 02:12:00,64.511,64.511,64.487,64.503,22840000.0
2009-11-11 02:13:00,64.512,64.512,64.496,64.507,16350000.0
2009-11-11 02:14:00,64.505,64.505,64.451,64.471,13560000.0
2009-11-11 02:15:00,64.499,64.499,64.466,64.466,13750000.0
2009-11-11 02:16:00,64.505,64.515,64.483,64.511,19190000.0
2009-11-11 02:17:00,64.498,64.501,64.476,64.476,16380000.0
2009-11-11 02:18:00,64.491,64.503,64.461,64.503,21830000.0
2009-11-11 02:19:00,64.498,64.503,64.485,64.486,13420000.0
2009-11-11 02:20:00,64.487,64.495,64.469,64.492,13710000.0
2009-11-11 02:21:00,64.507,64.518,64.482,64.496,14510000.0
2009-11-11 02:22:00,64.528,64.528,64.496,64.506,18490000.0
2009-11-11 02:23:00,64.523,64.56,64.516,64.56,14350000.0
2009-11-11 02:24:00,64.55,64.55,64.51,64.527,16410000.0
2009-11-11 02:25:00,64.525,64.531,64.507,64.517,16290000.0
2009-11-11 02:26:00,64.544,64.544,64.519,64.519,10330000.0
2009-11-11 02:27:00,64.553,64.553,64.521,64.553,13530000.0
2009-11-11 02:28:00,64.554,64.554,64.527,64.546,17090000.0
2009-11-11 02:29:00,64.54,64.554,64.52,64.553,16750000.0
2009-11-11 02:30:00,64.55,64.55,64.528,64.548,14280000.0
2009-11-11 02:31:00,64.544,64.549,64.529,64.545,18300000.0
2009-11-11 02:32:00,64.539,64.544,64.508,64.508,13940000.0
2009-11-11 02:33:00,64.51,64.546,64.502,64.546,10330000.0
2009-11-11 02:34:00,64.561,64.561,64.54,64.556,14840000.0
2009-11-11 02:35:00,64.542,64.583,64.533,64.581,13530000.0
2009-11-11 02:36:00,64.578,64.598,64.559,64.598,17880000.0
2009-11-11 02:37:00,64.612,64.612,64.581,64.597,21630000.0
2009-11-11 02:38:00,64.598,64.598,64.58,64.592,17580000.0
2009-11-11 02:39:00,64.614,64.618,64.593,64.613,15140000.0
2009-11-11 02:40:00,64.608,64.609,64.577,64.596,13530000.0
2009-11-11 02:41:00,64.593,64.593,64.57,64.588,11320000.0
2009-11-11 02:42:00,64.594,64.594,64.572,64.594,17920000.0
2009-11-11 02:43:00,64.595,64.595,64.574,64.575,9020000.0
2009-11-11 02:44:00,64.581,64.592,64.572,64.592,9440000.0
2009-11-11 02:45:00,64.582,64.586,64.564,64.564,19900000.0
2009-11-11 02:46:00,64.579,64.591,64.564,64.591,14130000.0
2009-11-11 02:47:00,64.591,64.591,64.566,64.581,14100000.0
2009-11-11 02:48:00,64.576,64.583,64.56,64.583,14120000.0
2009-11-11 02:49:00,64.563,64.579,64.547,64.579,15340000.0
2009-11-11 02:50:00,64.569,64.569,64.546,64.548,12440000.0
2009-11-11 02:51:00,64.579,64.599,64.556,64.556,18800000.0
2009-11-11 02:52:00,64.578,64.578,64.552,64.557,10900000.0
2009-11-11 02:53:00,64.577,64.577,64.54,64.549,13340000.0
2009-11-11 02:54:00,64.564,64.564,64.529,64.555,12060000.0
2009-11-11 02:55:00,64.543,64.543,64.53,64.53,3190000.0
2009-11-11 02:56:00,64.542,64.542,64.504,64.504,20880000.0
2009-11-11 02:57:00,64.54,64.54,64.497,64.497,16920000.0
2009-11-11 02:58:00,64.535,64.544,64.503,64.503,14920000.0
2009-11-11 02:59:00,64.549,64.552,64.493,64.493,12300000.0
2009-11-11 03:00:00,64.522,64.53,64.491,64.53,18820000.0
2009-11-11 03:01:00,64.545,64.554,64.51,64.536,21170000.0
2009-11-11 03:02:00,64.56,64.561,64.535,64.535,11690000.0
2009-11-11 03:03:00,64.553,64.561,64.533,64.561,15770000.0
2009-11-11 03:04:00,64.571,64.571,64.524,64.524,12020000.0
2009-11-11 03:05:00,64.556,64.559,64.536,64.559,12990000.0
2009-11-11 03:06:00,64.552,64.567,64.549,64.567,10320000.0
2009-11-11 03:07:00,64.569,64.57,64.533,64.533,9390000.0
2009-11-11 03:08:00,64.541,64.541,64.516,64.516,11640000.0
2009-11-11 03:09:00,64.537,64.551,64.525,64.551,13750000.0
2009-11-11 03:10:00,64.553,64.553,64.531,64.545,14310000.0
2009-11-11 03:11:00,64.54,64.556,64.532,64.552,20270000.0
2009-11-11 03:12:00,64.563,64.563,64.53,64.53,13040000.0
2009-11-11 03:13:00,64.548,64.548,64.517,64.537,11790000.0
2009-11-11 03:14:00,64.55,64.55,64.521,64.521,18230000.0
2009-11-11 03:15:00,64.543,64.543,64.518,64.518,4700000.0
2009-11-11 03:16:00,64.529,64.529,64.517,64.517,5480000.0
2009-11-11 03:17:00,64.513,64.554,64.513,64.554,18220000.0
2009-11-11 03:18:00,64.562,64.562,64.53,64.562,18070000.0
2009-11-11 03:19:00,64.549,64.555,64.536,64.555,17950000.0
2009-11-11 03:20:00,64.549,64.549,64.523,64.545,15990000.0
2009-11-11 03:21:00,64.543,64.547,64.53,64.541,15110000.0
2009-11-11 03:22:00,64.541,64.554,64.528,64.554,10530000.0
2009-11-11 03:23:00,64.552,64.552,64.519,64.543,21670000.0
2009-11-11 03:24:00,64.539,64.539,64.501,64.51,17090000.0
2009-11-11 03:25:00,64.525,64.525,64.509,64.51,14130000.0
2009-11-11 03:26:00,64.53,64.548,64.522,64.548,10140000.0
2009-11-11 03:27:00,64.531,64.558,64.528,64.55,14730000.0
2009-11-11 03:28:00,64.537,64.561,64.525,64.561,10750000.0
2009-11-11 03:29:00,64.55,64.55,64.539,64.55,11840000.0
2009-11-11 03:30:00,64.548,64.548,64.531,64.531,3190000.0
2009-11-11 03:31:00,64.547,64.551,64.521,64.529,12260000.0
2009-11-11 03:32:00,64.548,64.559,64.534,64.542,21150000.0
2009-11-11 03:33:00,64.561,64.561,64.532,64.532,10110000.0
2009-11-11 03:34:00,64.553,64.561,64.538,64.561,12210000.0
2009-11-11 03:35:00,64.551,64.571,64.541,64.571,15440000.0
2009-11-11 03:36:00,64.563,64.565,64.533,64.565,17560000.0
2009-11-11 03:37:00,64.563,64.572,64.544,64.572,13900000.0
2009-11-11 03:38:00,64.555,64.555,64.536,64.55,9200000.0
2009-11-11 03:39:00,64.552,64.561,64.527,64.527,14680000.0
2009-11-11 03:40:00,64.552,64.552,64.525,64.549,13790000.0
2009-11-11 03:41:00,64.55,64.558,64.541,64.558,13930000.0
2009-11-11 03:42:00,64.548,64.556,64.538,64.552,16570000.0
2009-11-11 03:43:00,64.583,64.597,64.557,64.557,16760000.0
2009-11-11 03:44:00,64.575,64.575,64.548,64.548,4880000.0
2009-11-11 03:45:00,64.563,64.563,64.532,64.543,9590000.0
2009-11-11 03:46:00,64.535,64.544,64.512,64.512,14730000.0
2009-11-11 03:47:00,64.531,64.54,64.518,64.524,15590000.0
2009-11-11 03:48:00,64.551,64.557,64.534,64.534,9420000.0
2009-11-11 03:49:00,64.554,64.554,64.524,64.524,11500000.0
2009-11-11 03:50:00,64.547,64.551,64.523,64.523,12060000.0
2009-11-11 03:51:00,64.539,64.544,64.518,64.521,19000000.0
2009-11-11 03:52:00,64.54,64.55,64.532,64.55,8410000.0
2009-11-11 03:53:00,64.548,64.557,64.523,64.523,21120000.0
2009-11-11 03:54:00,64.555,64.555,64.532,64.543,8500000.0
2009-11-11 03:55:00,64.546,64.559,64.528,64.559,19040000.0
2009-11-11 03:56:00,64.56,64.562,64.519,64.519,13380000.0
2009-11-11 03:57:00,64.547,64.547,64.522,64.544,13230000.0
2009-11-11 03:58:00,64.539,64.544,64.524,64.543,19380000.0
2009-11-11 03:59:00,64.539,64.539,64.518,64.535,11830000.0
2009-11-11 04:00:00,64.522,64.608,64.512,64.608,13710000.0
2009-11-11 04:01:00,64.609,64.618,64.585,64.594,11350000.0
2009-11-11 04:02:00,64.624,64.635,64.608,64.63,14840000.0
2009-11-11 04:03:00,64.608,64.627,64.603,64.627,7930000.0
2009-11-11 04:04:00,64.622,64.64,64.611,64.64,13150000.0
2009-11-11 04:05:00,64.638,64.64,64.612,64.625,13020000.0
2009-11-11 04:06:00,64.618,64.618,64.609,64.618,11690000.0
2009-11-11 04:07:00,64.616,64.616,64.59,64.598,9390000.0
2009-11-11 04:08:00,64.603,64.603,64.587,64.595,11650000.0
2009-11-11 04:09:00,64.605,64.605,64.573,64.573,20890000.0
2009-11-11 04:10:00,64.595,64.598,64.579,64.592,18780000.0
2009-11-11 04:11:00,64.596,64.598,64.576,64.598,9090000.0
2009-11-11 04:12:00,64.586,64.586,64.566,64.581,10520000.0
2009-11-11 04:13:00,64.584,64.585,64.55,64.574,14650000.0
2009-11-11 04:14:00,64.578,64.578,64.561,64.575,12200000.0
2009-11-11 04:15:00,64.579,64.579,64.54,64.549,15030000.0
2009-11-11 04:16:00,64.559,64.559,64.54,64.54,13910000.0
2009-11-11 04:17:00,64.569,64.57,64.539,64.561,15580000.0
2009-11-11 04:18:00,64.561,64.573,64.547,64.573,14170000.0
2009-11-11 04:19:00,64.569,64.571,64.539,64.544,14700000.0
2009-11-11 04:20:00,64.56,64.562,64.527,64.542,20140000.0
2009-11-11 04:21:00,64.551,64.552,64.526,64.526,12590000.0
2009-11-11 04:22:00,64.543,64.543,64.529,64.533,8520000.0
2009-11-11 04:23:00,64.547,64.548,64.528,64.528,13910000.0
2009-11-11 04:24:00,64.546,64.546,64.525,64.538,23450000.0
2009-11-11 04:25:00,64.535,64.535,64.515,64.521,9200000.0
2009-11-11 04:26:00,64.519,64.534,64.507,64.534,8870000.0
2009-11-11 04:27:00,64.55,64.551,64.522,64.541,12980000.0
2009-11-11 04:28:00,64.532,64.534,64.52,64.534,9660000.0
2009-11-11 04:29:00,64.539,64.539,64.519,64.525,11280000.0
2009-11-11 04:30:00,64.535,64.535,64.496,64.496,14540000.0
2009-11-11 04:31:00,64.54,64.542,64.504,64.504,11890000.0
2009-11-11 04:32:00,64.521,64.536,64.514,64.529,10560000.0
2009-11-11 04:33:00,64.514,64.537,64.51,64.524,18860000.0
2009-11-11 04:34:00,64.54,64.562,64.534,64.558,17180000.0
2009-11-11 04:35:00,64.558,64.57,64.537,64.537,16370000.0
2009-11-11 04:36:00,64.549,64.559,64.544,64.559,10330000.0
2009-11-11 04:37:00,64.56,64.565,64.541,64.565,8090000.0
2009-11-11 04:38:00,64.57,64.583,64.551,64.551,8490000.0
2009-11-11 04:39:00,64.579,64.583,64.554,64.554,10750000.0
2009-11-11 04:40:00,64.58,64.582,64.553,64.553,11160000.0
2009-11-11 04:41:00,64.57,64.585,64.562,64.584,20480000.0
2009-11-11 04:42:00,64.594,64.598,64.555,64.582,15620000.0
2009-11-11 04:43:00,64.588,64.59,64.564,64.586,11290000.0
2009-11-11 04:44:00,64.584,64.584,64.561,64.581,19380000.0
2009-11-11 04:45:00,64.588,64.59,64.572,64.582,14310000.0
2009-11-11 04:46:00,64.581,64.581,64.552,64.569,16340000.0
2009-11-11 04:47:00,64.579,64.581,64.554,64.554,10520000.0
2009-11-11 04:48:00,64.585,64.585,64.551,64.581,10590000.0
2009-11-11 04:49:00,64.582,64.582,64.561,64.571,12590000.0
2009-11-11 04:50:00,64.578,64.584,64.567,64.568,19050000.0
2009-11-11 04:51:00,64.571,64.578,64.556,64.574,16200000.0
2009-11-11 04:52:00,64.573,64.577,64.558,64.571,15580000.0
2009-11-11 04:53:00,64.588,64.593,64.567,64.574,17170000.0
2009-11-11 04:54:00,64.593,64.596,64.566,64.58,15210000.0
2009-11-11 04:55:00,64.602,64.602,64.58,64.594,10600000.0
2009-11-11 04:56:00,64.596,64.596,64.564,64.583,9960000.0
2009-11-11 04:57:00,64.588,64.588,64.565,64.584,8860000.0
2009-11-11 04:58:00,64.589,64.59,64.566,64.566,14950000.0
2009-11-11 04:59:00,64.579,64.591,64.571,64.588,17090000.0
2009-11-11 05:00:00,64.574,64.597,64.571,64.592,12770000.0
2009-11-11 05:01:00,64.581,64.582,64.544,64.544,9580000.0
2009-11-11 05:02:00,64.563,64.569,64.547,64.547,19930000.0
2009-11-11 05:03:00,64.559,64.567,64.549,64.555,15930000.0
2009-11-11 05:04:00,64.568,64.574,64.542,64.542,17560000.0
2009-11-11 05:05:00,64.572,64.573,64.547,64.559,9970000.0
2009-11-11 05:06:00,64.549,64.572,64.539,64.572,10640000.0
2009-11-11 05:07:00,64.568,64.574,64.54,64.54,18090000.0
2009-11-11 05:08:00,64.568,64.568,64.557,64.567,13720000.0
2009-11-11 05:09:00,64.577,64.577,64.554,64.563,13410000.0
2009-11-11 05:10:00,64.568,64.568,64.536,64.546,13050000.0
2009-11-11 05:11:00,64.548,64.551,64.525,64.539,22390000.0
2009-11-11 05:12:00,64.547,64.55,64.523,64.55,8080000.0
2009-11-11 05:13:00,64.551,64.57,64.542,64.565,15560000.0
2009-11-11 05:14:00,64.556,64.567,64.542,64.566,15590000.0
2009-11-11 05:15:00,64.553,64.563,64.532,64.559,14460000.0
2009-11-11 05:16:00,64.556,64.561,64.545,64.561,13370000.0
2009-11-11 05:17:00,64.564,64.565,64.539,64.565,17400000.0
2009-11-11 05:18:00,64.559,64.561,64.536,64.536,12960000.0
2009-11-11 05:19:00,64.558,64.558,64.527,64.527,19010000.0
2009-11-11 05:20:00,64.556,64.556,64.533,64.533,14640000.0
2009-11-11 05:21:00,64.561,64.565,64.535,64.538,18220000.0
2009-11-11 05:22:00,64.56,64.56,64.545,64.554,15340000.0
2009-11-11 05:23:00,64.556,64.556,64.534,64.535,9240000.0
2009-11-11 05:24:00,64.569,64.571,64.541,64.563,20320000.0
2009-11-11 05:25:00,64.585,64.59,64.558,64.59,15230000.0
2009-11-11 05:26:00,64.582,64.583,64.569,64.583,11500000.0
2009-11-11 05:27:00,64.57,64.578,64.562,64.572,12640000.0
2009-11-11 05:28:00,64.573,64.573,64.554,64.573,19950000.0
2009-11-11 05:29:00,64.562,64.575,64.556,64.569,13710000.0
2009-11-11 05:30:00,64.567,64.567,64.549,64.562,12990000.0
2009-11-11 05:31:00,64.572,64.572,64.558,64.571,13390000.0
2009-11-11 05:32:00,64.571,64.577,64.561,64.577,14880000.0
2009-11-11 05:33:00,64.584,64.584,64.561,64.561,15790000.0
2009-11-11 05:34:00,64.582,64.582,64.557,64.582,15400000.0
2009-11-11 05:35:00,64.573,64.576,64.559,64.575,14310000.0
2009-11-11 05:36:00,64.565,64.57,64.55,64.553,14360000.0
2009-11-11 05:37:00,64.571,64.571,64.537,64.538,10740000.0
2009-11-11 05:38:00,64.565,64.565,64.544,64.544,15480000.0
2009-11-11 05:39:00,64.563,64.563,64.538,64.555,17120000.0
2009-11-11 05:40:00,64.551,64.551,64.534,64.534,7700000.0
2009-11-11 05:41:00,64.555,64.555,64.524,64.524,13520000.0
2009-11-11 05:42:00,64.552,64.56,64.531,64.531,16740000.0
2009-11-11 05:43:00,64.544,64.545,64.53,64.545,14240000.0
2009-11-11 05:44:00,64.547,64.547,64.521,64.526,11730000.0
2009-11-11 05:45:00,64.538,64.538,64.508,64.529,11830000.0
2009-11-11 05:46:00,64.516,64.541,64.508,64.541,12850000.0
2009-11-11 05:47:00,64.535,64.535,64.512,64.512,13330000.0
2009-11-11 05:48:00,64.524,64.534,64.52,64.522,11690000.0
2009-11-11 05:49:00,64.542,64.542,64.516,64.516,7700000.0
2009-11-11 05:50:00,64.532,64.536,64.511,64.532,13520000.0
2009-11-11 05:51:00,64.539,64.539,64.513,64.514,10550000.0
2009-11-11 05:52:00,64.527,64.531,64.508,64.526,14110000.0
2009-11-11 05:53:00,64.517,64.521,64.494,64.494,12960000.0
2009-11-11 05:54:00,64.508,64.529,64.495,64.526,10570000.0
2009-11-11 05:55:00,64.525,64.525,64.503,64.522,12970000.0
2009-11-11 05:56:00,64.52,64.52,64.496,64.515,15030000.0
2009-11-11 05:57:00,64.517,64.525,64.504,64.525,12070000.0
2009-11-11 05:58:00,64.526,64.526,64.503,64.503,15480000.0
2009-11-11 05:59:00,64.53,64.53,64.496,64.496,12430000.0
2009-11-11 06:00:00,64.515,64.515,64.492,64.492,12220000.0
2009-11-11 06:01:00,64.51,64.518,64.5,64.5,12870000.0
2009-11-11 06:02:00,64.523,64.523,64.476,64.476,11540000.0
2009-11-11 06:03:00,64.488,64.492,64.473,64.478,13340000.0
2009-11-11 06:04:00,64.482,64.482,64.416,64.438,14870000.0
2009-11-11 06:05:00,64.409,64.416,64.381,64.392,21980000.0
2009-11-11 06:06:00,64.435,64.435,64.401,64.401,8870000.0
2009-11-11 06:07:00,64.428,64.437,64.405,64.437,15090000.0
2009-11-11 06:08:00,64.423,64.459,64.423,64.43,19570000.0
2009-11-11 06:09:00,64.45,64.45,64.413,64.413,19900000.0
2009-11-11 06:10:00,64.45,64.45,64.413,64.419,19410000.0
2009-11-11 06:11:00,64.431,64.443,64.411,64.443,13990000.0
2009-11-11 06:12:00,64.438,64.443,64.422,64.435,18210000.0
2009-11-11 06:13:00,64.428,64.428,64.385,64.398,13560000.0
2009-11-11 06:14:00,64.411,64.411,64.391,64.406,15210000.0
2009-11-11 06:15:00,64.406,64.415,64.389,64.415,13420000.0
2009-11-11 06:16:00,64.391,64.397,64.368,64.372,14880000.0
2009-11-11 06:17:00,64.383,64.383,64.351,64.359,19310000.0
2009-11-11 06:18:00,64.389,64.389,64.354,64.368,16340000.0
2009-11-11 06:19:00,64.383,64.388,64.353,64.358,15970000.0
2009-11-11 06:20:00,64.392,64.4,64.381,64.395,15960000.0
2009-11-11 06:21:00,64.398,64.4,64.38,64.38,19350000.0
2009-11-11 06:22:00,64.385,64.397,64.373,64.397,6960000.0
2009-11-11 06:23:00,64.397,64.399,64.376,64.376,11650000.0
2009-11-11 06:24:00,64.411,64.413,64.383,64.391,13780000.0
2009-11-11 06:25:00,64.418,64.429,64.4,64.428,13910000.0
2009-11-11 06:26:00,64.427,64.431,64.392,64.392,20510000.0
2009-11-11 06:27:00,64.41,64.427,64.399,64.426,18830000.0
2009-11-11 06:28:00,64.432,64.432,64.403,64.403,11650000.0
2009-11-11 06:29:00,64.421,64.429,64.387,64.387,16990000.0
2009-11-11 06:30:00,64.391,64.4,64.361,64.367,16910000.0
2009-11-11 06:31:00,64.371,64.376,64.357,64.376,17500000.0
2009-11-11 06:32:00,64.393,64.399,64.356,64.373,11910000.0
2009-11-11 06:33:00,64.397,64.397,64.373,64.382,12390000.0
2009-11-11 06:34:00,64.391,64.391,64.353,64.364,13550000.0
2009-11-11 06:35:00,64.357,64.387,64.351,64.366,18150000.0
2009-11-11 06:36:00,64.391,64.399,64.377,64.382,12620000.0
2009-11-11 06:37:00,64.414,64.422,64.398,64.416,16000000.0
2009-11-11 06:38:00,64.425,64.425,64.386,64.386,15770000.0
2009-11-11 06:39:00,64.404,64.404,64.379,64.394,17270000.0
2009-11-11 06:40:00,64.391,64.391,64.352,64.352,9030000.0
2009-11-11 06:41:00,64.38,64.39,64.368,64.39,11840000.0
2009-11-11 06:42:00,64.393,64.396,64.373,64.385,14320000.0
2009-11-11 06:43:00,64.39,64.393,64.377,64.393,9200000.0
2009-11-11 06:44:00,64.411,64.411,64.382,64.403,15260000.0
2009-11-11 06:45:00,64.413,64.413,64.385,64.399,20700000.0
2009-11-11 06:46:00,64.401,64.401,64.37,64.388,14850000.0
2009-11-11 06:47:00,64.398,64.4,64.366,64.392,17320000.0
2009-11-11 06:48:00,64.392,64.41,64.383,64.41,11120000.0
2009-11-11 06:49:00,64.41,64.413,64.38,64.39,16390000.0
2009-11-11 06:50:00,64.407,64.423,64.391,64.423,10940000.0
2009-11-11 06:51:00,64.412,64.416,64.402,64.412,13940000.0
2009-11-11 06:52:00,64.402,64.411,64.392,64.393,14280000.0
2009-11-11 06:53:00,64.422,64.422,64.393,64.393,17020000.0
2009-11-11 06:54:00,64.422,64.423,64.393,64.423,19980000.0
2009-11-11 06:55:00,64.412,64.421,64.393,64.393,19350000.0
2009-11-11 06:56:00,64.414,64.414,64.384,64.384,11210000.0
2009-11-11 06:57:00,64.407,64.407,64.391,64.404,12220000.0
2009-11-11 06:58:00,64.401,64.413,64.385,64.407,15400000.0
2009-11-11 06:59:00,64.409,64.409,64.382,64.388,17850000.0
2009-11-11 07:00:00,64.419,64.419,64.375,64.375,10180000.0
2009-11-11 07:01:00,64.393,64.394,64.367,64.393,18630000.0
2009-11-11 07:02:00,64.379,64.391,64.36,64.391,14870000.0
2009-11-11 07:03:00,64.394,64.394,64.369,64.37,14330000.0
2009-11-11 07:04:00,64.402,64.402,64.359,64.359,12770000.0
2009-11-11 07:05:00,64.374,64.374,64.355,64.366,13760000.0
2009-11-11 07:06:00,64.376,64.376,64.357,64.359,11730000.0
2009-11-11 07:07:00,64.377,64.401,64.362,64.362,17510000.0
2009-11-11 07:08:00,64.381,64.381,64.361,64.38,15220000.0
2009-11-11 07:09:00,64.381,64.381,64.356,64.356,14880000.0
2009-11-11 07:10:00,64.38,64.38,64.342,64.357,13000000.0
2009-11-11 07:11:00,64.348,64.377,64.329,64.377,9590000.0
2009-11-11 07:12:00,64.371,64.371,64.336,64.339,15250000.0
2009-11-11 07:13:00,64.356,64.37,64.346,64.368,15770000.0
2009-11-11 07:14:00,64.369,64.377,64.354,64.369,12820000.0
2009-11-11 07:15:00,64.386,64.391,64.368,64.387,15100000.0
2009-11-11 07:16:00,64.389,64.389,64.368,64.368,9810000.0
2009-11-11 07:17:00,64.381,64.381,64.352,64.361,10760000.0
2009-11-11 07:18:00,64.371,64.371,64.353,64.353,16610000.0
2009-11-11 07:19:00,64.373,64.373,64.348,64.369,18240000.0
2009-11-11 07:20:00,64.374,64.374,64.354,64.354,14400000.0
2009-11-11 07:21:00,64.38,64.385,64.361,64.385,21160000.0
2009-11-11 07:22:00,64.388,64.388,64.368,64.384,14120000.0
2009-11-11 07:23:00,64.402,64.407,64.373,64.373,18030000.0
2009-11-11 07:24:00,64.395,64.396,64.373,64.382,11830000.0
2009-11-11 07:25:00,64.371,64.394,64.362,64.377,17100000.0
2009-11-11 07:26:00,64.401,64.407,64.387,64.406,15260000.0
2009-11-11 07:27:00,64.409,64.411,64.384,64.393,15480000.0
2009-11-11 07:28:00,64.408,64.408,64.379,64.385,13000000.0
2009-11-11 07:29:00,64.393,64.409,64.385,64.409,13260000.0
2009-11-11 07:30:00,64.409,64.419,64.394,64.394,13900000.0
2009-11-11 07:31:00,64.415,64.419,64.398,64.398,9590000.0
2009-11-11 07:32:00,64.4,64.428,64.388,64.426,18550000.0
2009-11-11 07:33:00,64.441,64.441,64.405,64.408,13380000.0
2009-11-11 07:34:00,64.422,64.429,64.406,64.422,10710000.0
2009-11-11 07:35:00,64.421,64.425,64.41,64.419,18420000.0
2009-11-11 07:36:00,64.419,64.429,64.401,64.426,15960000.0
2009-11-11 07:37:00,64.419,64.43,64.407,64.43,12240000.0
2009-11-11 07:38:00,64.411,64.42,64.41,64.42,12700000.0
2009-11-11 07:39:00,64.43,64.436,64.41,64.427,19720000.0
2009-11-11 07:40:00,64.428,64.431,64.406,64.423,18250000.0
2009-11-11 07:41:00,64.417,64.429,64.406,64.428,10980000.0
2009-11-11 07:42:00,64.432,64.44,64.406,64.42,10520000.0
2009-11-11 07:43:00,64.419,64.433,64.403,64.433,16400000.0
2009-11-11 07:44:00,64.44,64.44,64.407,64.407,12630000.0
2009-11-11 07:45:00,64.427,64.439,64.415,64.439,14690000.0
2009-11-11 07:46:00,64.444,64.452,64.422,64.452,22090000.0
2009-11-11 07:47:00,64.453,64.457,64.428,64.443,15960000.0
2009-11-11 07:48:00,64.444,64.444,64.427,64.438,15250000.0
2009-11-11 07:49:00,64.443,64.447,64.424,64.447,15110000.0
2009-11-11 07:50:00,64.464,64.471,64.44,64.444,15100000.0
2009-11-11 07:51:00,64.458,64.458,64.412,64.418,18070000.0
2009-11-11 07:52:00,64.436,64.449,64.424,64.449,15210000.0
2009-11-11 07:53:00,64.438,64.467,64.433,64.467,21120000.0
2009-11-11 07:54:00,64.473,64.473,64.441,64.461,13380000.0
2009-11-11 07:55:00,64.463,64.468,64.441,64.45,20550000.0
2009-11-11 07:56:00,64.469,64.471,64.45,64.462,15430000.0
2009-11-11 07:57:00,64.464,64.494,64.459,64.493,13160000.0
2009-11-11 07:58:00,64.491,64.495,64.482,64.493,17940000.0
2009-11-11 07:59:00,64.512,64.527,64.488,64.516,18780000.0
2009-11-11 08:00:00,64.537,64.56,64.522,64.552,14890000.0
2009-11-11 08:01:00,64.539,64.56,64.534,64.552,18060000.0
2009-11-11 08:02:00,64.589,64.631,64.569,64.631,19760000.0
2009-11-11 08:03:00,64.643,64.643,64.557,64.569,20550000.0
2009-11-11 08:04:00,64.55,64.56,64.526,64.541,16460000.0
2009-11-11 08:05:00,64.539,64.559,64.531,64.559,14720000.0
2009-11-11 08:06:00,64.558,64.592,64.544,64.587,19420000.0
2009-11-11 08:07:00,64.575,64.623,64.575,64.606,19430000.0
2009-11-11 08:08:00,64.638,64.649,64.599,64.644,15020000.0
2009-11-11 08:09:00,64.649,64.677,64.621,64.669,11270000.0
2009-11-11 08:10:00,64.663,64.663,64.623,64.654,19230000.0
2009-11-11 08:11:00,64.646,64.651,64.631,64.643,14500000.0
2009-11-11 08:12:00,64.648,64.65,64.614,64.634,19570000.0
2009-11-11 08:13:00,64.629,64.654,64.622,64.649,19950000.0
2009-11-11 08:14:00,64.633,64.636,64.612,64.618,12210000.0
2009-11-11 08:15:00,64.603,64.639,64.581,64.639,12470000.0
2009-11-11 08:16:00,64.621,64.638,64.614,64.628,14320000.0
2009-11-11 08:17:00,64.636,64.642,64.587,64.587,16520000.0
2009-11-11 08:18:00,64.606,64.607,64.585,64.585,13030000.0
2009-11-11 08:19:00,64.606,64.616,64.571,64.591,15600000.0
2009-11-11 08:20:00,64.625,64.625,64.598,64.606,15270000.0
2009-11-11 08:21:00,64.622,64.626,64.579,64.594,17760000.0
2009-11-11 08:22:00,64.625,64.625,64.566,64.566,18210000.0
2009-11-11 08:23:00,64.599,64.599,64.573,64.586,17660000.0
2009-11-11 08:24:00,64.582,64.582,64.549,64.549,17280000.0
2009-11-11 08:25:00,64.578,64.578,64.541,64.561,17760000.0
2009-11-11 08:26:00,64.571,64.571,64.539,64.556,18110000.0
2009-11-11 08:27:00,64.571,64.571,64.529,64.538,13160000.0
2009-11-11 08:28:00,64.562,64.562,64.529,64.534,9060000.0
2009-11-11 08:29:00,64.552,64.569,64.544,64.556,13070000.0
2009-11-11 08:30:00,64.551,64.572,64.543,64.572,20330000.0
2009-11-11 08:31:00,64.577,64.577,64.551,64.566,13010000.0
2009-11-11 08:32:00,64.56,64.569,64.538,64.569,12780000.0
2009-11-11 08:33:00,64.57,64.57,64.546,64.546,7700000.0
2009-11-11 08:34:00,64.56,64.568,64.551,64.568,19940000.0
2009-11-11 08:35:00,64.58,64.583,64.548,64.568,23100000.0
2009-11-11 08:36:00,64.582,64.607,64.572,64.607,13140000.0
2009-11-11 08:37:00,64.586,64.604,64.569,64.583,15970000.0
2009-11-11 08:38:00,64.577,64.577,64.553,64.566,11090000.0
2009-11-11 08:39:00,64.558,64.61,64.555,64.609,14170000.0
2009-11-11 08:40:00,64.587,64.598,64.577,64.597,13170000.0
2009-11-11 08:41:00,64.597,64.606,64.582,64.588,13160000.0
2009-11-11 08:42:00,64.609,64.614,64.579,64.579,16600000.0
2009-11-11 08:43:00,64.575,64.595,64.556,64.581,16770000.0
2009-11-11 08:44:00,64.592,64.592,64.566,64.566,11310000.0
2009-11-11 08:45:00,64.59,64.59,64.57,64.588,14530000.0
2009-11-11 08:46:00,64.588,64.588,64.572,64.582,11680000.0
2009-11-11 08:47:00,64.589,64.611,64.576,64.597,19620000.0
2009-11-11 08:48:00,64.61,64.61,64.585,64.603,19240000.0
2009-11-11 08:49:00,64.608,64.609,64.585,64.609,10790000.0
2009-11-11 08:50:00,64.606,64.606,64.57,64.577,9390000.0
2009-11-11 08:51:00,64.605,64.615,64.583,64.604,11130000.0
2009-11-11 08:52:00,64.623,64.66,64.617,64.639,10890000.0
2009-11-11 08:53:00,64.647,64.659,64.628,64.644,12960000.0
2009-11-11 08:54:00,64.644,64.644,64.605,64.615,9420000.0
2009-11-11 08:55:00,64.631,64.637,64.611,64.624,15990000.0
2009-11-11 08:56:00,64.63,64.631,64.605,64.623,17360000.0
2009-11-11 08:57:00,64.655,64.661,64.613,64.628,20740000.0
2009-11-11 08:58:00,64.627,64.636,64.616,64.627,11830000.0
2009-11-11 08:59:00,64.626,64.635,64.602,64.605,12580000.0
2009-11-11 09:00:00,64.64,64.642,64.598,64.598,16070000.0
2009-11-11 09:01:00,64.621,64.627,64.585,64.585,15640000.0
2009-11-11 09:02:00,64.599,64.601,64.581,64.601,10220000.0
2009-11-11 09:03:00,64.597,64.614,64.584,64.614,19990000.0
2009-11-11 09:04:00,64.603,64.617,64.594,64.615,14320000.0
2009-11-11 09:05:00,64.614,64.618,64.59,64.595,17500000.0
2009-11-11 09:06:00,64.62,64.622,64.592,64.592,11950000.0
2009-11-11 09:07:00,64.63,64.631,64.61,64.624,14460000.0
2009-11-11 09:08:00,64.624,64.624,64.591,64.591,21410000.0
2009-11-11 09:09:00,64.616,64.616,64.592,64.598,14310000.0
2009-11-11 09:10:00,64.602,64.607,64.584,64.607,17090000.0
2009-11-11 09:11:00,64.604,64.63,64.602,64.617,16100000.0
2009-11-11 09:12:00,64.659,64.68,64.635,64.677,18820000.0
2009-11-11 09:13:00,64.705,64.716,64.67,64.693,14850000.0
2009-11-11 09:14:00,64.698,64.698,64.664,64.679,13790000.0
2009-11-11 09:15:00,64.682,64.699,64.669,64.699,16750000.0
2009-11-11 09:16:00,64.689,64.716,64.677,64.69,17550000.0
2009-11-11 09:17:00,64.722,64.722,64.688,64.689,11870000.0
2009-11-11 09:18:00,64.719,64.721,64.686,64.696,13750000.0
2009-11-11 09:19:00,64.681,64.696,64.673,64.674,17740000.0
2009-11-11 09:20:00,64.7,64.709,64.684,64.709,12260000.0
2009-11-11 09:21:00,64.702,64.702,64.681,64.692,15100000.0
2009-11-11 09:22:00,64.684,64.695,64.674,64.688,16340000.0
2009-11-11 09:23:00,64.685,64.693,64.671,64.673,19630000.0
2009-11-11 09:24:00,64.692,64.717,64.684,64.713,16210000.0
2009-11-11 09:25:00,64.726,64.733,64.695,64.729,18210000.0
2009-11-11 09:26:00,64.729,64.739,64.714,64.738,12770000.0
2009-11-11 09:27:00,64.728,64.731,64.7,64.706,16250000.0
2009-11-11 09:28:00,64.708,64.724,64.694,64.698,15100000.0
2009-11-11 09:29:00,64.72,64.72,64.697,64.697,9580000.0
2009-11-11 09:30:00,64.721,64.721,64.675,64.675,15030000.0
2009-11-11 09:31:00,64.698,64.707,64.686,64.707,7940000.0
2009-11-11 09:32:00,64.699,64.723,64.683,64.723,14550000.0
2009-11-11 09:33:00,64.728,64.745,64.712,64.745,16010000.0
2009-11-11 09:34:00,64.763,64.763,64.733,64.755,21410000.0
2009-11-11 09:35:00,64.758,64.772,64.74,64.763,15300000.0
2009-11-11 09:36:00,64.754,64.76,64.721,64.76,18230000.0
2009-11-11 09:37:00,64.751,64.772,64.74,64.772,11310000.0
2009-11-11 09:38:00,64.78,64.782,64.75,64.763,16340000.0
2009-11-11 09:39:00,64.759,64.766,64.739,64.739,15440000.0
2009-11-11 09:40:00,64.769,64.776,64.751,64.755,13410000.0
2009-11-11 09:41:00,64.767,64.771,64.742,64.753,15820000.0
2009-11-11 09:42:00,64.757,64.779,64.748,64.779,12220000.0
2009-11-11 09:43:00,64.765,64.768,64.746,64.746,11310000.0
2009-11-11 09:44:00,64.758,64.767,64.744,64.761,11260000.0
2009-11-11 09:45:00,64.766,64.771,64.747,64.76,12270000.0
2009-11-11 09:46:00,64.75,64.762,64.72,64.735,14460000.0
2009-11-11 09:47:00,64.764,64.769,64.74,64.746,11490000.0
2009-11-11 09:48:00,64.771,64.782,64.743,64.753,19750000.0
2009-11-11 09:49:00,64.786,64.791,64.752,64.758,15430000.0
2009-11-11 09:50:00,64.807,64.813,64.779,64.779,19380000.0
2009-11-11 09:51:00,64.805,64.813,64.76,64.784,17490000.0
2009-11-11 09:52:00,64.774,64.774,64.752,64.774,14730000.0
2009-11-11 09:53:00,64.785,64.795,64.768,64.795,14320000.0
2009-11-11 09:54:00,64.801,64.801,64.772,64.792,14740000.0
2009-11-11 09:55:00,64.795,64.803,64.774,64.784,15680000.0
2009-11-11 09:56:00,64.808,64.818,64.784,64.809,18300000.0
2009-11-11 09:57:00,64.806,64.819,64.793,64.806,11650000.0
2009-11-11 09:58:00,64.811,64.833,64.81,64.831,13720000.0
2009-11-11 09:59:00,64.822,64.852,64.811,64.852,13750000.0
2009-11-11 10:00:00,64.856,64.86,64.809,64.811,17560000.0
2009-11-11 10:01:00,64.833,64.849,64.817,64.849,14390000.0
2009-11-11 10:02:00,64.85,64.85,64.808,64.841,14700000.0
2009-11-11 10:03:00,64.849,64.849,64.815,64.833,14660000.0
2009-11-11 10:04:00,64.819,64.819,64.789,64.806,16620000.0
2009-11-11 10:05:00,64.794,64.799,64.769,64.778,13380000.0
2009-11-11 10:06:00,64.802,64.814,64.785,64.802,13380000.0
2009-11-11 10:07:00,64.822,64.822,64.794,64.8,10370000.0
2009-11-11 10:08:00,64.807,64.812,64.765,64.77,19040000.0
2009-11-11 10:09:00,64.793,64.793,64.756,64.762,16040000.0
2009-11-11 10:10:00,64.771,64.794,64.757,64.783,21070000.0
2009-11-11 10:11:00,64.778,64.783,64.763,64.782,11080000.0
2009-11-11 10:12:00,64.773,64.779,64.746,64.746,9400000.0
2009-11-11 10:13:00,64.773,64.777,64.752,64.763,15840000.0
2009-11-11 10:14:00,64.779,64.779,64.746,64.746,15980000.0
2009-11-11 10:15:00,64.762,64.762,64.715,64.715,12210000.0
2009-11-11 10:16:00,64.737,64.746,64.723,64.745,19900000.0
2009-11-11 10:17:00,64.749,64.75,64.728,64.731,15290000.0
2009-11-11 10:18:00,64.758,64.758,64.725,64.744,23370000.0
2009-11-11 10:19:00,64.734,64.734,64.703,64.707,13990000.0
2009-11-11 10:20:00,64.726,64.735,64.713,64.722,15220000.0
2009-11-11 10:21:00,64.734,64.738,64.702,64.738,12110000.0
2009-11-11 10:22:00,64.743,64.755,64.719,64.719,15410000.0
2009-11-11 10:23:00,64.744,64.772,64.736,64.736,20370000.0
2009-11-11 10:24:00,64.759,64.763,64.724,64.751,17130000.0
2009-11-11 10:25:00,64.738,64.786,64.726,64.771,12770000.0
2009-11-11 10:26:00,64.801,64.808,64.766,64.792,14130000.0
2009-11-11 10:27:00,64.8,64.8,64.746,64.746,11140000.0
2009-11-11 10:28:00,64.784,64.784,64.74,64.745,16800000.0
2009-11-11 10:29:00,64.754,64.765,64.734,64.734,14730000.0
2009-11-11 10:30:00,64.757,64.761,64.741,64.753,13720000.0
2009-11-11 10:31:00,64.751,64.755,64.727,64.743,14120000.0
2009-11-11 10:32:00,64.741,64.764,64.741,64.76,13740000.0
2009-11-11 10:33:00,64.76,64.76,64.739,64.759,18630000.0
2009-11-11 10:34:00,64.752,64.769,64.742,64.76,15790000.0
2009-11-11 10:35:00,64.764,64.764,64.736,64.746,20600000.0
2009-11-11 10:36:00,64.762,64.762,64.729,64.752,16830000.0
2009-11-11 10:37:00,64.757,64.758,64.73,64.73,12030000.0
2009-11-11 10:38:00,64.746,64.757,64.735,64.757,10180000.0
2009-11-11 10:39:00,64.759,64.76,64.739,64.76,16680000.0
2009-11-11 10:40:00,64.751,64.761,64.74,64.756,11460000.0
2009-11-11 10:41:00,64.748,64.76,64.734,64.737,17130000.0
2009-11-11 10:42:00,64.746,64.757,64.736,64.751,14650000.0
2009-11-11 10:43:00,64.744,64.755,64.733,64.752,12810000.0
2009-11-11 10:44:00,64.737,64.742,64.711,64.742,15260000.0
2009-11-11 10:45:00,64.742,64.751,64.717,64.751,13740000.0
2009-11-11 10:46:00,64.762,64.765,64.743,64.756,16370000.0
2009-11-11 10:47:00,64.748,64.759,64.726,64.759,14200000.0
2009-11-11 10:48:00,64.754,64.762,64.734,64.734,23130000.0
2009-11-11 10:49:00,64.762,64.762,64.735,64.754,21550000.0
2009-11-11 10:50:00,64.761,64.765,64.747,64.765,10900000.0
2009-11-11 10:51:00,64.755,64.77,64.748,64.767,12970000.0
2009-11-11 10:52:00,64.767,64.787,64.754,64.787,17060000.0
2009-11-11 10:53:00,64.785,64.785,64.748,64.765,18630000.0
2009-11-11 10:54:00,64.767,64.767,64.746,64.762,13410000.0
2009-11-11 10:55:00,64.767,64.771,64.751,64.751,17660000.0
2009-11-11 10:56:00,64.771,64.783,64.756,64.782,16800000.0
2009-11-11 10:57:00,64.788,64.788,64.766,64.78,11650000.0
2009-11-11 10:58:00,64.787,64.787,64.757,64.757,11280000.0
2009-11-11 10:59:00,64.778,64.778,64.752,64.771,14310000.0
2009-11-11 11:00:00,64.778,64.791,64.768,64.788,12780000.0
2009-11-11 11:01:00,64.777,64.777,64.757,64.757,4930000.0
2009-11-11 11:02:00,64.774,64.78,64.755,64.766,20880000.0
2009-11-11 11:03:00,64.767,64.768,64.746,64.768,6630000.0
2009-11-11 11:04:00,64.762,64.773,64.751,64.751,17870000.0
2009-11-11 11:05:00,64.765,64.776,64.745,64.749,13940000.0
2009-11-11 11:06:00,64.784,64.789,64.749,64.789,18100000.0
2009-11-11 11:07:00,64.779,64.788,64.77,64.78,16230000.0
2009-11-11 11:08:00,64.773,64.786,64.76,64.785,11500000.0
2009-11-11 11:09:00,64.788,64.791,64.755,64.767,9590000.0
2009-11-11 11:10:00,64.79,64.791,64.772,64.772,11080000.0
2009-11-11 11:11:00,64.78,64.78,64.766,64.766,4140000.0
2009-11-11 11:12:00,64.784,64.784,64.765,64.765,8450000.0
2009-11-11 11:13:00,64.771,64.778,64.754,64.776,15810000.0
2009-11-11 11:14:00,64.766,64.768,64.735,64.735,19610000.0
2009-11-11 11:15:00,64.748,64.773,64.728,64.773,20710000.0
2009-11-11 11:16:00,64.761,64.773,64.749,64.773,14540000.0
2009-11-11 11:17:00,64.76,64.767,64.75,64.765,19200000.0
2009-11-11 11:18:00,64.766,64.766,64.739,64.753,13180000.0
2009-11-11 11:19:00,64.758,64.759,64.744,64.759,8260000.0
2009-11-11 11:20:00,64.751,64.76,64.735,64.76,9760000.0
2009-11-11 11:21:00,64.76,64.76,64.739,64.755,20280000.0
2009-11-11 11:22:00,64.746,64.756,64.739,64.754,19240000.0
2009-11-11 11:23:00,64.76,64.763,64.752,64.76,12580000.0
2009-11-11 11:24:00,64.759,64.766,64.746,64.761,14700000.0
2009-11-11 11:25:00,64.768,64.771,64.748,64.765,20700000.0
2009-11-11 11:26:00,64.769,64.772,64.743,64.743,9200000.0
2009-11-11 11:27:00,64.754,64.768,64.751,64.755,12490000.0
2009-11-11 11:28:00,64.767,64.767,64.749,64.759,11130000.0
2009-11-11 11:29:00,64.754,64.77,64.737,64.77,12030000.0
2009-11-11 11:30:00,64.783,64.788,64.749,64.753,19730000.0
2009-11-11 11:31:00,64.773,64.773,64.756,64.758,9770000.0
2009-11-11 11:32:00,64.779,64.789,64.767,64.789,22100000.0
2009-11-11 11:33:00,64.779,64.788,64.769,64.784,13000000.0
2009-11-11 11:34:00,64.778,64.792,64.772,64.789,12820000.0
2009-11-11 11:35:00,64.801,64.801,64.774,64.778,20480000.0
2009-11-11 11:36:00,64.798,64.798,64.772,64.78,12250000.0
2009-11-11 11:37:00,64.799,64.801,64.773,64.788,11480000.0
2009-11-11 11:38:00,64.789,64.792,64.77,64.792,16380000.0
2009-11-11 11:39:00,64.791,64.806,64.781,64.806,7940000.0
2009-11-11 11:40:00,64.803,64.823,64.792,64.823,10740000.0
2009-11-11 11:41:00,64.825,64.838,64.813,64.834,12770000.0
2009-11-11 11:42:00,64.849,64.864,64.835,64.864,10170000.0
2009-11-11 11:43:00,64.868,64.872,64.846,64.846,19020000.0
2009-11-11 11:44:00,64.857,64.866,64.847,64.865,14170000.0
2009-11-11 11:45:00,64.844,64.864,64.842,64.859,14870000.0
2009-11-11 11:46:00,64.86,64.87,64.85,64.87,10560000.0
2009-11-11 11:47:00,64.868,64.878,64.858,64.87,17260000.0
2009-11-11 11:48:00,64.876,64.876,64.838,64.863,13950000.0
2009-11-11 11:49:00,64.88,64.882,64.85,64.85,9580000.0
2009-11-11 11:50:00,64.867,64.867,64.844,64.848,12810000.0
2009-11-11 11:51:00,64.875,64.875,64.84,64.84,21270000.0
2009-11-11 11:52:00,64.864,64.88,64.856,64.856,13750000.0
2009-11-11 11:53:00,64.869,64.869,64.837,64.848,13080000.0
2009-11-11 11:54:00,64.868,64.878,64.862,64.87,15330000.0
2009-11-11 11:55:00,64.871,64.878,64.848,64.848,14870000.0
2009-11-11 11:56:00,64.881,64.881,64.847,64.862,11280000.0
2009-11-11 11:57:00,64.871,64.877,64.848,64.865,15420000.0
2009-11-11 11:58:00,64.851,64.851,64.826,64.841,13930000.0
2009-11-11 11:59:00,64.838,64.856,64.834,64.85,11700000.0
2009-11-11 12:00:00,64.883,64.888,64.857,64.86,13560000.0
2009-11-11 12:01:00,64.876,64.884,64.859,64.875,13340000.0
2009-11-11 12:02:00,64.871,64.871,64.843,64.856,16920000.0
2009-11-11 12:03:00,64.851,64.855,64.834,64.855,9960000.0
2009-11-11 12:04:00,64.857,64.867,64.846,64.867,21970000.0
2009-11-11 12:05:00,64.853,64.872,64.842,64.872,14120000.0
2009-11-11 12:06:00,64.877,64.877,64.853,64.873,15610000.0
2009-11-11 12:07:00,64.878,64.887,64.87,64.88,13380000.0
2009-11-11 12:08:00,64.88,64.882,64.843,64.843,12620000.0
2009-11-11 12:09:00,64.859,64.864,64.847,64.857,11840000.0
2009-11-11 12:10:00,64.865,64.88,64.848,64.88,12400000.0
2009-11-11 12:11:00,64.862,64.876,64.857,64.876,13000000.0
2009-11-11 12:12:00,64.872,64.892,64.862,64.892,11870000.0
2009-11-11 12:13:00,64.887,64.889,64.865,64.865,15710000.0
2009-11-11 12:14:00,64.873,64.893,64.869,64.893,10740000.0
2009-11-11 12:15:00,64.89,64.89,64.857,64.876,21080000.0
2009-11-11 12:16:00,64.881,64.886,64.871,64.886,18630000.0
2009-11-11 12:17:00,64.895,64.9,64.879,64.888,20310000.0
2009-11-11 12:18:00,64.887,64.887,64.858,64.858,8830000.0
2009-11-11 12:19:00,64.903,64.903,64.869,64.9,16720000.0
2009-11-11 12:20:00,64.893,64.893,64.856,64.877,16950000.0
2009-11-11 12:21:00,64.876,64.883,64.86,64.862,19750000.0
2009-11-11 12:22:00,64.898,64.899,64.866,64.899,13150000.0
2009-11-11 12:23:00,64.883,64.903,64.876,64.903,19900000.0
2009-11-11 12:24:00,64.888,64.888,64.863,64.879,10150000.0
2009-11-11 12:25:00,64.881,64.887,64.868,64.882,14500000.0
2009-11-11 12:26:00,64.891,64.891,64.857,64.874,13940000.0
2009-11-11 12:27:00,64.873,64.897,64.871,64.893,16190000.0
2009-11-11 12:28:00,64.887,64.893,64.87,64.872,12990000.0
2009-11-11 12:29:00,64.891,64.903,64.878,64.903,13150000.0
2009-11-11 12:30:00,64.907,64.919,64.877,64.877,11310000.0
2009-11-11 12:31:00,64.899,64.927,64.895,64.909,15940000.0
2009-11-11 12:32:00,64.906,64.906,64.859,64.864,7900000.0
2009-11-11 12:33:00,64.869,64.869,64.784,64.784,20250000.0
2009-11-11 12:34:00,64.795,64.833,64.787,64.803,15070000.0
2009-11-11 12:35:00,64.825,64.854,64.817,64.852,12400000.0
2009-11-11 12:36:00,64.839,64.85,64.825,64.85,14400000.0
2009-11-11 12:37:00,64.833,64.849,64.827,64.834,15210000.0
2009-11-11 12:38:00,64.861,64.865,64.824,64.825,13000000.0
2009-11-11 12:39:00,64.841,64.841,64.798,64.798,11650000.0
2009-11-11 12:40:00,64.843,64.845,64.816,64.827,11500000.0
2009-11-11 12:41:00,64.815,64.822,64.805,64.809,12770000.0
2009-11-11 12:42:00,64.826,64.86,64.812,64.86,16940000.0
2009-11-11 12:43:00,64.836,64.858,64.827,64.857,15670000.0
2009-11-11 12:44:00,64.844,64.846,64.789,64.789,15090000.0
2009-11-11 12:45:00,64.817,64.821,64.788,64.821,16910000.0
2009-11-11 12:46:00,64.798,64.84,64.795,64.84,21760000.0
2009-11-11 12:47:00,64.831,64.846,64.823,64.846,19240000.0
2009-11-11 12:48:00,64.851,64.859,64.821,64.859,16750000.0
2009-11-11 12:49:00,64.837,64.856,64.81,64.856,15740000.0
2009-11-11 12:50:00,64.837,64.857,64.834,64.848,16340000.0
2009-11-11 12:51:00,64.842,64.842,64.815,64.815,14070000.0
2009-11-11 12:52:00,64.854,64.854,64.823,64.823,17880000.0
2009-11-11 12:53:00,64.848,64.848,64.825,64.828,13150000.0
2009-11-11 12:54:00,64.851,64.863,64.84,64.859,12770000.0
2009-11-11 12:55:00,64.851,64.851,64.82,64.849,14170000.0
2009-11-11 12:56:00,64.859,64.859,64.829,64.832,19720000.0
2009-11-11 12:57:00,64.86,64.86,64.827,64.847,18670000.0
2009-11-11 12:58:00,64.836,64.836,64.802,64.807,11270000.0
2009-11-11 12:59:00,64.834,64.841,64.81,64.833,18820000.0
2009-11-11 13:00:00,64.84,64.844,64.817,64.844,20340000.0
2009-11-11 13:01:00,64.848,64.864,64.824,64.864,20360000.0
2009-11-11 13:02:00,64.849,64.875,64.842,64.864,19630000.0
2009-11-11 13:03:00,64.877,64.879,64.844,64.865,14840000.0
2009-11-11 13:04:00,64.858,64.868,64.842,64.868,8640000.0
2009-11-11 13:05:00,64.877,64.881,64.842,64.842,11500000.0
2009-11-11 13:06:00,64.88,64.884,64.851,64.864,16940000.0
2009-11-11 13:07:00,64.871,64.875,64.843,64.843,13790000.0
2009-11-11 13:08:00,64.88,64.88,64.85,64.871,13890000.0
2009-11-11 13:09:00,64.873,64.879,64.836,64.836,21790000.0
2009-11-11 13:10:00,64.88,64.88,64.856,64.869,12850000.0
2009-11-11 13:11:00,64.871,64.881,64.862,64.881,9240000.0
2009-11-11 13:12:00,64.891,64.903,64.88,64.901,12630000.0
2009-11-11 13:13:00,64.879,64.879,64.863,64.867,10590000.0
2009-11-11 13:14:00,64.871,64.88,64.858,64.877,12020000.0
2009-11-11 13:15:00,64.894,64.899,64.869,64.877,16730000.0
2009-11-11 13:16:00,64.906,64.906,64.879,64.883,12100000.0
2009-11-11 13:17:00,64.888,64.894,64.873,64.894,10220000.0
2009-11-11 13:18:00,64.884,64.884,64.85,64.872,10520000.0
2009-11-11 13:19:00,64.883,64.893,64.863,64.882,18110000.0
2009-11-11 13:20:00,64.899,64.899,64.849,64.872,12440000.0
2009-11-11 13:21:00,64.859,64.863,64.837,64.861,16560000.0
2009-11-11 13:22:00,64.85,64.856,64.821,64.828,17350000.0
2009-11-11 13:23:00,64.85,64.855,64.832,64.842,10710000.0
2009-11-11 13:24:00,64.864,64.874,64.851,64.851,15630000.0
2009-11-11 13:25:00,64.862,64.869,64.851,64.868,16000000.0
2009-11-11 13:26:00,64.858,64.858,64.827,64.827,6200000.0
2009-11-11 13:27:00,64.867,64.872,64.841,64.847,21080000.0
2009-11-11 13:28:00,64.861,64.868,64.833,64.833,15210000.0
2009-11-11 13:29:00,64.859,64.867,64.837,64.858,21050000.0
2009-11-11 13:30:00,64.849,64.864,64.835,64.857,10560000.0
2009-11-11 13:31:00,64.862,64.867,64.835,64.857,13330000.0
2009-11-11 13:32:00,64.854,64.873,64.846,64.873,18030000.0
2009-11-11 13:33:00,64.858,64.865,64.846,64.856,20290000.0
2009-11-11 13:34:00,64.86,64.864,64.837,64.837,13890000.0
2009-11-11 13:35:00,64.851,64.851,64.835,64.836,10140000.0
2009-11-11 13:36:00,64.862,64.868,64.837,64.867,20290000.0
2009-11-11 13:37:00,64.851,64.864,64.837,64.852,13840000.0
2009-11-11 13:38:00,64.87,64.87,64.85,64.862,14460000.0
2009-11-11 13:39:00,64.881,64.882,64.845,64.857,14350000.0
2009-11-11 13:40:00,64.87,64.874,64.843,64.843,12290000.0
2009-11-11 13:41:00,64.858,64.874,64.852,64.86,14320000.0
2009-11-11 13:42:00,64.864,64.864,64.837,64.841,19380000.0
2009-11-11 13:43:00,64.858,64.858,64.834,64.834,7920000.0
2009-11-11 13:44:00,64.86,64.86,64.833,64.847,11840000.0
2009-11-11 13:45:00,64.836,64.845,64.829,64.843,15440000.0
2009-11-11 13:46:00,64.849,64.859,64.833,64.859,10930000.0
2009-11-11 13:47:00,64.86,64.864,64.839,64.845,13930000.0
2009-11-11 13:48:00,64.843,64.843,64.804,64.804,18260000.0
2009-11-11 13:49:00,64.844,64.849,64.821,64.849,13890000.0
2009-11-11 13:50:00,64.842,64.856,64.822,64.822,15810000.0
2009-11-11 13:51:00,64.857,64.857,64.83,64.851,12240000.0
2009-11-11 13:52:00,64.847,64.856,64.842,64.856,14100000.0
2009-11-11 13:53:00,64.854,64.868,64.839,64.861,21640000.0
2009-11-11 13:54:00,64.87,64.872,64.851,64.864,12820000.0
2009-11-11 13:55:00,64.871,64.871,64.837,64.837,7530000.0
2009-11-11 13:56:00,64.861,64.863,64.839,64.853,12210000.0
2009-11-11 13:57:00,64.859,64.86,64.846,64.846,9430000.0
2009-11-11 13:58:00,64.863,64.863,64.843,64.843,12410000.0
2009-11-11 13:59:00,64.863,64.863,64.842,64.842,9950000.0
2009-11-11 14:00:00,64.869,64.869,64.833,64.842,14650000.0
2009-11-11 14:01:00,64.858,64.866,64.851,64.866,23220000.0
2009-11-11 14:02:00,64.871,64.871,64.845,64.864,13520000.0
2009-11-11 14:03:00,64.871,64.875,64.85,64.875,15600000.0
2009-11-11 14:04:00,64.868,64.87,64.842,64.842,23000000.0
2009-11-11 14:05:00,64.861,64.861,64.844,64.848,19910000.0
2009-11-11 14:06:00,64.86,64.863,64.838,64.863,13040000.0
2009-11-11 14:07:00,64.856,64.872,64.853,64.872,13150000.0
2009-11-11 14:08:00,64.853,64.857,64.845,64.853,15040000.0
2009-11-11 14:09:00,64.86,64.86,64.832,64.849,20140000.0
2009-11-11 14:10:00,64.851,64.877,64.841,64.872,19190000.0
2009-11-11 14:11:00,64.868,64.873,64.845,64.864,17930000.0
2009-11-11 14:12:00,64.844,64.861,64.841,64.852,18440000.0
2009-11-11 14:13:00,64.85,64.85,64.833,64.846,14650000.0
2009-11-11 14:14:00,64.852,64.852,64.836,64.847,11650000.0
2009-11-11 14:15:00,64.84,64.866,64.838,64.865,12820000.0
2009-11-11 14:16:00,64.859,64.861,64.837,64.861,13230000.0
2009-11-11 14:17:00,64.86,64.861,64.834,64.854,14330000.0
2009-11-11 14:18:00,64.848,64.848,64.815,64.847,17150000.0
2009-11-11 14:19:00,64.85,64.865,64.833,64.859,19020000.0
2009-11-11 14:20:00,64.863,64.863,64.832,64.832,14350000.0
2009-11-11 14:21:00,64.854,64.871,64.845,64.868,12220000.0
2009-11-11 14:22:00,64.84,64.847,64.826,64.847,15590000.0
2009-11-11 14:23:00,64.844,64.852,64.829,64.852,13750000.0
2009-11-11 14:24:00,64.851,64.854,64.837,64.84,12630000.0
2009-11-11 14:25:00,64.848,64.871,64.835,64.869,17510000.0
2009-11-11 14:26:00,64.873,64.873,64.844,64.844,13790000.0
2009-11-11 14:27:00,64.864,64.871,64.844,64.871,10520000.0
2009-11-11 14:28:00,64.879,64.882,64.855,64.855,11090000.0
2009-11-11 14:29:00,64.871,64.876,64.848,64.869,15620000.0
2009-11-11 14:30:00,64.869,64.869,64.834,64.834,10350000.0
2009-11-11 14:31:00,64.856,64.859,64.832,64.832,17090000.0
2009-11-11 14:32:00,64.86,64.87,64.84,64.87,15100000.0
2009-11-11 14:33:00,64.867,64.867,64.853,64.865,9620000.0
2009-11-11 14:34:00,64.86,64.864,64.828,64.864,17650000.0
2009-11-11 14:35:00,64.861,64.862,64.831,64.85,14120000.0
2009-11-11 14:36:00,64.865,64.865,64.836,64.863,17840000.0
2009-11-11 14:37:00,64.846,64.85,64.825,64.848,15480000.0
2009-11-11 14:38:00,64.848,64.848,64.83,64.84,13190000.0
2009-11-11 14:39:00,64.854,64.854,64.822,64.853,12970000.0
2009-11-11 14:40:00,64.842,64.85,64.829,64.85,8120000.0
2009-11-11 14:41:00,64.851,64.853,64.821,64.836,18970000.0
2009-11-11 14:42:00,64.828,64.829,64.813,64.829,12620000.0
2009-11-11 14:43:00,64.828,64.83,64.803,64.813,16160000.0
2009-11-11 14:44:00,64.81,64.82,64.803,64.812,12820000.0
2009-11-11 14:45:00,64.822,64.822,64.796,64.798,11470000.0
2009-11-11 14:46:00,64.829,64.834,64.803,64.834,17470000.0
2009-11-11 14:47:00,64.824,64.824,64.803,64.803,18300000.0
2009-11-11 14:48:00,64.82,64.82,64.801,64.805,14840000.0
2009-11-11 14:49:00,64.822,64.829,64.814,64.828,22350000.0
2009-11-11 14:50:00,64.819,64.827,64.797,64.821,12600000.0
2009-11-11 14:51:00,64.823,64.823,64.789,64.789,18080000.0
2009-11-11 14:52:00,64.816,64.816,64.79,64.79,12100000.0
2009-11-11 14:53:00,64.815,64.815,64.794,64.794,12480000.0
2009-11-11 14:54:00,64.814,64.814,64.788,64.788,12590000.0
2009-11-11 14:55:00,64.813,64.813,64.793,64.793,13000000.0
2009-11-11 14:56:00,64.828,64.829,64.793,64.804,13200000.0
2009-11-11 14:57:00,64.816,64.822,64.786,64.786,19360000.0
2009-11-11 14:58:00,64.809,64.822,64.777,64.777,16380000.0
2009-11-11 14:59:00,64.784,64.792,64.773,64.773,9580000.0
2009-11-11 15:00:00,64.792,64.792,64.757,64.761,16520000.0
2009-11-11 15:01:00,64.783,64.783,64.75,64.75,11570000.0
2009-11-11 15:02:00,64.783,64.79,64.76,64.79,16000000.0
2009-11-11 15:03:00,64.774,64.774,64.752,64.772,12440000.0
2009-11-11 15:04:00,64.754,64.773,64.754,64.763,16460000.0
2009-11-11 15:05:00,64.78,64.78,64.754,64.771,10710000.0
2009-11-11 15:06:00,64.769,64.772,64.748,64.772,14270000.0
2009-11-11 15:07:00,64.757,64.757,64.729,64.737,12060000.0
2009-11-11 15:08:00,64.744,64.759,64.739,64.755,15210000.0
2009-11-11 15:09:00,64.744,64.78,64.738,64.779,11650000.0
2009-11-11 15:10:00,64.769,64.777,64.739,64.739,17730000.0
2009-11-11 15:11:00,64.747,64.765,64.74,64.765,19350000.0
2009-11-11 15:12:00,64.773,64.773,64.745,64.75,23060000.0
2009-11-11 15:13:00,64.759,64.78,64.752,64.78,8070000.0
2009-11-11 15:14:00,64.787,64.787,64.767,64.776,11830000.0
2009-11-11 15:15:00,64.789,64.789,64.757,64.774,17300000.0
2009-11-11 15:16:00,64.771,64.785,64.762,64.775,14310000.0
2009-11-11 15:17:00,64.801,64.801,64.778,64.786,14080000.0
2009-11-11 15:18:00,64.793,64.798,64.779,64.798,18070000.0
2009-11-11 15:19:00,64.791,64.793,64.776,64.793,13370000.0
2009-11-11 15:20:00,64.78,64.789,64.765,64.786,21110000.0
2009-11-11 15:21:00,64.79,64.79,64.745,64.745,10330000.0
2009-11-11 15:22:00,64.766,64.766,64.739,64.762,10140000.0
2009-11-11 15:23:00,64.77,64.771,64.748,64.763,22920000.0
2009-11-11 15:24:00,64.756,64.782,64.747,64.782,21850000.0
2009-11-11 15:25:00,64.782,64.801,64.773,64.799,17490000.0
2009-11-11 15:26:00,64.798,64.807,64.779,64.807,14320000.0
2009-11-11 15:27:00,64.822,64.828,64.788,64.818,14880000.0
2009-11-11 15:28:00,64.819,64.83,64.796,64.796,15480000.0
2009-11-11 15:29:00,64.808,64.81,64.785,64.792,12580000.0
2009-11-11 15:30:00,64.783,64.783,64.753,64.762,8160000.0
2009-11-11 15:31:00,64.751,64.758,64.742,64.747,10750000.0
2009-11-11 15:32:00,64.758,64.761,64.731,64.732,12290000.0
2009-11-11 15:33:00,64.773,64.775,64.741,64.741,18310000.0
2009-11-11 15:34:00,64.761,64.762,64.741,64.762,18060000.0
2009-11-11 15:35:00,64.751,64.753,64.734,64.745,17650000.0
2009-11-11 15:36:00,64.763,64.772,64.74,64.762,19380000.0
2009-11-11 15:37:00,64.769,64.789,64.758,64.789,11680000.0
2009-11-11 15:38:00,64.775,64.793,64.755,64.793,14880000.0
2009-11-11 15:39:00,64.78,64.786,64.745,64.786,13930000.0
2009-11-11 15:40:00,64.777,64.781,64.742,64.764,11870000.0
2009-11-11 15:41:00,64.778,64.778,64.755,64.755,13040000.0
2009-11-11 15:42:00,64.782,64.784,64.77,64.782,11260000.0
2009-11-11 15:43:00,64.777,64.785,64.768,64.777,13750000.0
2009-11-11 15:44:00,64.781,64.781,64.75,64.781,16650000.0
2009-11-11 15:45:00,64.779,64.779,64.744,64.744,10040000.0
2009-11-11 15:46:00,64.77,64.771,64.745,64.771,14700000.0
2009-11-11 15:47:00,64.761,64.772,64.749,64.755,15060000.0
2009-11-11 15:48:00,64.774,64.787,64.747,64.787,19530000.0
2009-11-11 15:49:00,64.777,64.79,64.761,64.777,99970000.0
2009-11-11 15:50:00,64.776,64.794,64.747,64.788,66260000.0
2009-11-11 15:51:00,64.787,64.787,64.752,64.752,113620000.0
2009-11-11 15:52:00,64.776,64.789,64.748,64.789,130580000.0
2009-11-11 15:53:00,64.786,64.786,64.76,64.782,99860000.0
2009-11-11 15:54:00,64.788,64.789,64.769,64.769,111430000.0
2009-11-11 15:55:00,64.799,64.799,64.743,64.772,83690000.0
2009-11-11 15:56:00,64.759,64.763,64.738,64.738,33700000.0
2009-11-11 15:57:00,64.77,64.77,64.752,64.752,36570000.0
2009-11-11 15:58:00,64.772,64.779,64.738,64.738,97730000.0
2009-11-11 15:59:00,64.759,64.759,64.736,64.756,98770000.0
2009-11-11 16:00:00,64.743,64.748,64.727,64.747,88590000.0
2009-11-11 16:01:00,64.743,64.743,64.692,64.692,102380000.0
2009-11-11 16:02:00,64.726,64.735,64.7,64.725,114700000.0
2009-11-11 16:03:00,64.729,64.738,64.711,64.737,97250000.0
2009-11-11 16:04:00,64.739,64.741,64.718,64.736,104120000.0
2009-11-11 16:05:00,64.732,64.742,64.701,64.712,96250000.0
2009-11-11 16:06:00,64.718,64.719,64.697,64.719,59820000.0
2009-11-11 16:07:00,64.731,64.741,64.71,64.723,109420000.0
2009-11-11 16:08:00,64.745,64.745,64.717,64.745,99630000.0
2009-11-11 16:09:00,64.728,64.747,64.72,64.729,57520000.0
2009-11-11 16:10:00,64.752,64.752,64.714,64.737,111390000.0
2009-11-11 16:11:00,64.725,64.737,64.713,64.721,96310000.0
2009-11-11 16:12:00,64.752,64.752,64.724,64.724,102160000.0
2009-11-11 16:13:00,64.742,64.753,64.724,64.746,106980000.0
2009-11-11 16:14:00,64.747,64.76,64.71,64.753,91070000.0
2009-11-11 16:15:00,64.763,64.763,64.734,64.762,55250000.0
2009-11-11 16:16:00,64.763,64.766,64.736,64.757,62890000.0
2009-11-11 16:17:00,64.765,64.77,64.734,64.77,83640000.0
2009-11-11 16:18:00,64.762,64.768,64.737,64.755,66840000.0
2009-11-11 16:19:00,64.756,64.768,64.735,64.74,89580000.0
2009-11-11 16:20:00,64.773,64.773,64.735,64.74,55320000.0
2009-11-11 16:21:00,64.768,64.768,64.731,64.731,65480000.0
2009-11-11 16:22:00,64.761,64.768,64.736,64.759,103550000.0
2009-11-11 16:23:00,64.765,64.773,64.743,64.766,83030000.0
2009-11-11 16:24:00,64.773,64.773,64.739,64.764,66940000.0
2009-11-11 16:25:00,64.766,64.77,64.734,64.762,51510000.0
2009-11-11 16:26:00,64.763,64.764,64.745,64.764,45110000.0
2009-11-11 16:27:00,64.771,64.771,64.737,64.764,74610000.0
2009-11-11 16:28:00,64.764,64.774,64.742,64.765,121030000.0
2009-11-11 16:29:00,64.755,64.776,64.746,64.776,104820000.0
2009-11-11 16:30:00,64.784,64.784,64.748,64.768,120710000.0
2009-11-11 16:31:00,64.774,64.775,64.735,64.775,84460000.0
2009-11-11 16:32:00,64.771,64.771,64.737,64.771,94580000.0
2009-11-11 16:33:00,64.782,64.788,64.756,64.782,55610000.0
2009-11-11 16:34:00,64.793,64.793,64.735,64.762,99180000.0
2009-11-11 16:35:00,64.793,64.793,64.759,64.791,55340000.0
2009-11-11 16:36:00,64.793,64.793,64.754,64.783,64480000.0
2009-11-11 16:37:00,64.793,64.794,64.763,64.794,55820000.0
2009-11-11 16:38:00,64.785,64.787,64.766,64.784,95510000.0
2009-11-11 16:39:00,64.786,64.797,64.767,64.795,113490000.0
2009-11-11 16:40:00,64.792,64.792,64.759,64.759,144820000.0
2009-11-11 16:41:00,64.786,64.786,64.763,64.763,77550000.0
2009-11-11 16:42:00,64.79,64.79,64.757,64.781,91890000.0
2009-11-11 16:43:00,64.793,64.8,64.772,64.772,109360000.0
2009-11-11 16:44:00,64.796,64.813,64.779,64.813,110720000.0
2009-11-11 16:45:00,64.818,64.818,64.773,64.775,126720000.0
2009-11-11 16:46:00,64.799,64.816,64.781,64.785,78460000.0
2009-11-11 16:47:00,64.813,64.813,64.781,64.781,79730000.0
2009-11-11 16:48:00,64.807,64.807,64.784,64.801,60390000.0
2009-11-11 16:49:00,64.804,64.817,64.785,64.803,119910000.0
2009-11-11 16:50:00,64.812,64.816,64.784,64.806,180690000.0
2009-11-11 16:51:00,64.823,64.823,64.79,64.801,117900000.0
2009-11-11 16:52:00,64.803,64.803,64.778,64.793,76770000.0
2009-11-11 16:53:00,64.795,64.804,64.784,64.784,91380000.0
2009-11-11 16:54:00,64.809,64.811,64.792,64.806,101260000.0
2009-11-11 16:55:00,64.804,64.812,64.786,64.812,81840000.0
2009-11-11 16:56:00,64.801,64.808,64.774,64.805,122300000.0
2009-11-11 16:57:00,64.807,64.807,64.777,64.802,147750000.0
2009-11-11 16:58:00,64.807,64.812,64.788,64.788,100930000.0
2009-11-11 16:59:00,64.819,64.819,64.78,64.78,134730000.0
2009-11-11 17:00:00,64.808,64.808,64.79,64.807,105880000.0
2009-11-11 17:01:00,64.808,64.808,64.778,64.781,99780000.0
2009-11-11 17:02:00,64.807,64.807,64.77,64.785,55670000.0
2009-11-11 17:03:00,64.784,64.79,64.764,64.767,64370000.0
2009-11-11 17:04:00,64.782,64.799,64.761,64.792,114970000.0
2009-11-11 17:05:00,64.805,64.806,64.775,64.801,78100000.0
2009-11-11 17:06:00,64.789,64.789,64.756,64.786,102890000.0
2009-11-11 17:07:00,64.767,64.778,64.748,64.768,72170000.0
2009-11-11 17:08:00,64.781,64.793,64.758,64.793,95540000.0
2009-11-11 17:09:00,64.795,64.8,64.769,64.773,76840000.0
2009-11-11 17:10:00,64.795,64.795,64.776,64.776,110650000.0
2009-11-11 17:11:00,64.799,64.8,64.767,64.767,84280000.0
2009-11-11 17:12:00,64.799,64.799,64.761,64.781,94070000.0
2009-11-11 17:13:00,64.789,64.789,64.775,64.775,75150000.0
2009-11-11 17:14:00,64.796,64.796,64.769,64.769,110420000.0
2009-11-11 17:15:00,64.797,64.797,64.752,64.774,102540000.0
2009-11-11 17:16:00,64.795,64.811,64.779,64.789,103960000.0
2009-11-11 17:17:00,64.814,64.822,64.794,64.801,62530000.0
2009-11-11 17:18:00,64.821,64.838,64.813,64.827,18280000.0
2009-11-11 17:19:00,64.826,64.826,64.794,64.805,101830000.0
2009-11-11 17:20:00,64.811,64.817,64.789,64.789,72480000.0
2009-11-11 17:21:00,64.823,64.832,64.806,64.826,77390000.0
2009-11-11 17:22:00,64.833,64.833,64.805,64.825,92120000.0
2009-11-11 17:23:00,64.828,64.835,64.806,64.833,117610000.0
2009-11-11 17:24:00,64.84,64.84,64.803,64.803,46860000.0
2009-11-11 17:25:00,64.827,64.827,64.797,64.818,113220000.0
2009-11-11 17:26:00,64.834,64.834,64.8,64.817,63810000.0
2009-11-11 17:27:00,64.824,64.83,64.796,64.819,95700000.0
2009-11-11 17:28:00,64.823,64.823,64.796,64.796,105230000.0
2009-11-11 17:29:00,64.828,64.833,64.815,64.818,81320000.0
2009-11-11 17:30:00,64.842,64.842,64.806,64.825,64510000.0
2009-11-11 17:31:00,64.832,64.832,64.803,64.824,54160000.0
2009-11-11 17:32:00,64.824,64.828,64.806,64.825,111720000.0
2009-11-11 17:33:00,64.832,64.832,64.797,64.814,96460000.0
2009-11-11 17:34:00,64.821,64.821,64.795,64.815,121110000.0
2009-11-11 17:35:00,64.811,64.825,64.796,64.824,126180000.0
2009-11-11 17:36:00,64.827,64.829,64.8,64.807,137540000.0
2009-11-11 17:37:00,64.834,64.839,64.808,64.836,74130000.0
2009-11-11 17:38:00,64.836,64.851,64.816,64.843,111910000.0
2009-11-11 17:39:00,64.864,64.864,64.814,64.814,89880000.0
2009-11-11 17:40:00,64.849,64.852,64.816,64.836,63530000.0
2009-11-11 17:41:00,64.84,64.849,64.811,64.811,84230000.0
2009-11-11 17:42:00,64.836,64.839,64.809,64.833,114080000.0
2009-11-11 17:43:00,64.826,64.836,64.787,64.809,63960000.0
2009-11-11 17:44:00,64.817,64.839,64.801,64.829,88900000.0
2009-11-11 17:45:00,64.825,64.825,64.783,64.783,84250000.0
2009-11-11 17:46:00,64.815,64.815,64.75,64.753,62630000.0
2009-11-11 17:47:00,64.784,64.79,64.746,64.785,117960000.0
2009-11-11 17:48:00,64.795,64.801,64.767,64.768,69070000.0
2009-11-11 17:49:00,64.798,64.821,64.77,64.802,68520000.0
2009-11-11 17:50:00,64.838,64.851,64.791,64.843,110410000.0
2009-11-11 17:51:00,64.844,64.844,64.786,64.786,109010000.0
2009-11-11 17:52:00,64.792,64.797,64.759,64.792,81720000.0
2009-11-11 17:53:00,64.792,64.792,64.759,64.791,81240000.0
2009-11-11 17:54:00,64.794,64.794,64.757,64.763,52630000.0
2009-11-11 17:55:00,64.785,64.785,64.744,64.744,93950000.0
2009-11-11 17:56:00,64.775,64.775,64.746,64.746,75490000.0
2009-11-11 17:57:00,64.779,64.785,64.751,64.779,99940000.0
2009-11-11 17:58:00,64.776,64.777,64.748,64.749,98010000.0
2009-11-11 17:59:00,64.767,64.768,64.721,64.737,112740000.0
2009-11-11 18:00:00,64.737,64.747,64.709,64.713,55500000.0
2009-11-11 18:01:00,64.743,64.75,64.713,64.713,56700000.0
2009-11-11 18:02:00,64.741,64.758,64.722,64.735,113750000.0
2009-11-11 18:03:00,64.763,64.763,64.734,64.754,134250000.0
2009-11-11 18:04:00,64.763,64.763,64.732,64.741,95010000.0
2009-11-11 18:05:00,64.753,64.762,64.736,64.756,102750000.0
2009-11-11 18:06:00,64.757,64.762,64.734,64.749,88610000.0
2009-11-11 18:07:00,64.75,64.75,64.726,64.749,99990000.0
2009-11-11 18:08:00,64.744,64.769,64.736,64.761,100490000.0
2009-11-11 18:09:00,64.774,64.774,64.739,64.76,89280000.0
2009-11-11 18:10:00,64.755,64.77,64.721,64.74,55270000.0
2009-11-11 18:11:00,64.743,64.769,64.731,64.768,37250000.0
2009-11-11 18:12:00,64.766,64.779,64.736,64.758,46350000.0
2009-11-11 18:13:00,64.756,64.761,64.735,64.756,98470000.0
2009-11-11 18:14:00,64.758,64.779,64.74,64.779,76780000.0
2009-11-11 18:15:00,64.783,64.783,64.745,64.783,65440000.0
2009-11-11 18:16:00,64.777,64.779,64.744,64.744,86970000.0
2009-11-11 18:17:00,64.773,64.773,64.746,64.756,54480000.0
2009-11-11 18:18:00,64.765,64.783,64.748,64.756,84360000.0
2009-11-11 18:19:00,64.778,64.797,64.753,64.796,89200000.0
2009-11-11 18:20:00,64.793,64.793,64.756,64.783,72720000.0
2009-11-11 18:21:00,64.789,64.792,64.754,64.792,75480000.0
2009-11-11 18:22:00,64.79,64.804,64.764,64.804,76110000.0
2009-11-11 18:23:00,64.805,64.816,64.774,64.774,33310000.0
2009-11-11 18:24:00,64.803,64.803,64.785,64.803,83390000.0
2009-11-11 18:25:00,64.802,64.802,64.773,64.773,58090000.0
2009-11-11 18:26:00,64.792,64.792,64.761,64.768,92590000.0
2009-11-11 18:27:00,64.796,64.796,64.773,64.773,30500000.0
2009-11-11 18:28:00,64.801,64.801,64.766,64.796,94340000.0
2009-11-11 18:29:00,64.793,64.793,64.769,64.776,121300000.0
2009-11-11 18:30:00,64.784,64.788,64.759,64.762,107880000.0
2009-11-11 18:31:00,64.788,64.791,64.765,64.782,56090000.0
2009-11-11 18:32:00,64.773,64.782,64.75,64.759,104940000.0
2009-11-11 18:33:00,64.783,64.783,64.754,64.767,78810000.0
2009-11-11 18:34:00,64.783,64.783,64.756,64.769,88450000.0
2009-11-11 18:35:00,64.773,64.789,64.769,64.784,39870000.0
2009-11-11 18:36:00,64.79,64.803,64.778,64.783,42660000.0
2009-11-11 18:37:00,64.784,64.789,64.765,64.765,38370000.0
2009-11-11 18:38:00,64.801,64.803,64.77,64.77,19270000.0
2009-11-11 18:39:00,64.784,64.784,64.764,64.772,54660000.0
2009-11-11 18:40:00,64.778,64.781,64.755,64.759,43600000.0
2009-11-11 18:41:00,64.762,64.762,64.733,64.733,56940000.0
2009-11-11 18:42:00,64.762,64.762,64.733,64.748,110790000.0
2009-11-11 18:43:00,64.762,64.767,64.745,64.767,53510000.0
2009-11-11 18:44:00,64.771,64.771,64.74,64.749,41340000.0
2009-11-11 18:45:00,64.758,64.77,64.743,64.743,55160000.0
2009-11-11 18:46:00,64.77,64.77,64.75,64.75,56450000.0
2009-11-11 18:47:00,64.762,64.774,64.756,64.756,79860000.0
2009-11-11 18:48:00,64.773,64.773,64.747,64.757,88280000.0
2009-11-11 18:49:00,64.771,64.771,64.72,64.73,104860000.0
2009-11-11 18:50:00,64.729,64.749,64.705,64.735,148710000.0
2009-11-11 18:51:00,64.748,64.748,64.723,64.736,46100000.0
2009-11-11 18:52:00,64.739,64.739,64.711,64.711,52160000.0
2009-11-11 18:53:00,64.735,64.739,64.704,64.71,47370000.0
2009-11-11 18:54:00,64.744,64.744,64.714,64.743,37020000.0
2009-11-11 18:55:00,64.736,64.739,64.707,64.734,52600000.0
2009-11-11 18:56:00,64.736,64.739,64.723,64.724,11390000.0
2009-11-11 18:57:00,64.752,64.766,64.728,64.749,29330000.0
2009-11-11 18:58:00,64.755,64.778,64.731,64.764,72250000.0
2009-11-11 18:59:00,64.758,64.768,64.742,64.768,25740000.0
2009-11-11 19:00:00,64.8,64.8,64.744,64.744,72270000.0
2009-11-11 19:01:00,64.757,64.778,64.746,64.746,34980000.0
2009-11-11 19:02:00,64.765,64.772,64.745,64.75,54670000.0
2009-11-11 19:03:00,64.783,64.783,64.745,64.767,52760000.0
2009-11-11 19:04:00,64.787,64.787,64.771,64.771,74790000.0
2009-11-11 19:05:00,64.773,64.773,64.744,64.75,69750000.0
2009-11-11 19:06:00,64.766,64.779,64.736,64.75,44410000.0
2009-11-11 19:07:00,64.763,64.763,64.744,64.748,36570000.0
2009-11-11 19:08:00,64.761,64.761,64.74,64.74,16050000.0
2009-11-11 19:09:00,64.771,64.771,64.718,64.735,42330000.0
2009-11-11 19:10:00,64.744,64.753,64.736,64.747,92160000.0
2009-11-11 19:11:00,64.743,64.743,64.706,64.718,44920000.0
2009-11-11 19:12:00,64.736,64.739,64.714,64.729,41640000.0
2009-11-11 19:13:00,64.735,64.742,64.717,64.726,109360000.0
2009-11-11 19:14:00,64.743,64.743,64.715,64.74,80760000.0
2009-11-11 19:15:00,64.765,64.765,64.727,64.749,39810000.0
2009-11-11 19:16:00,64.74,64.751,64.736,64.741,37750000.0
2009-11-11 19:17:00,64.755,64.755,64.726,64.739,45300000.0
2009-11-11 19:18:00,64.746,64.746,64.725,64.731,98480000.0
2009-11-11 19:19:00,64.744,64.75,64.725,64.749,101640000.0
2009-11-11 19:20:00,64.748,64.752,64.734,64.748,60360000.0
2009-11-11 19:21:00,64.754,64.754,64.742,64.753,68870000.0
2009-11-11 19:22:00,64.745,64.762,64.726,64.737,59110000.0
2009-11-11 19:23:00,64.734,64.742,64.722,64.729,107920000.0
2009-11-11 19:24:00,64.751,64.751,64.73,64.73,67430000.0
2009-11-11 19:25:00,64.743,64.743,64.726,64.735,92170000.0
2009-11-11 19:26:00,64.745,64.745,64.722,64.722,79850000.0
2009-11-11 19:27:00,64.738,64.743,64.731,64.74,129070000.0
2009-11-11 19:28:00,64.747,64.747,64.725,64.738,100440000.0
2009-11-11 19:29:00,64.745,64.745,64.73,64.738,87620000.0
2009-11-11 19:30:00,64.751,64.751,64.713,64.735,103410000.0
2009-11-11 19:31:00,64.724,64.731,64.712,64.725,87770000.0
2009-11-11 19:32:00,64.733,64.733,64.714,64.733,82520000.0
2009-11-11 19:33:00,64.745,64.745,64.716,64.729,100170000.0
2009-11-11 19:34:00,64.744,64.744,64.722,64.722,69080000.0
2009-11-11 19:35:00,64.739,64.745,64.72,64.72,100300000.0
2009-11-11 19:36:00,64.738,64.749,64.727,64.732,70720000.0
2009-11-11 19:37:00,64.747,64.754,64.733,64.75,93120000.0
2009-11-11 19:38:00,64.749,64.762,64.732,64.732,72920000.0
2009-11-11 19:39:00,64.761,64.761,64.706,64.706,71900000.0
2009-11-11 19:40:00,64.718,64.741,64.708,64.713,86850000.0
2009-11-11 19:41:00,64.726,64.726,64.706,64.724,82620000.0
2009-11-11 19:42:00,64.724,64.724,64.704,64.704,93870000.0
2009-11-11 19:43:00,64.725,64.725,64.705,64.705,92380000.0
2009-11-11 19:44:00,64.72,64.724,64.705,64.705,123590000.0
2009-11-11 19:45:00,64.727,64.727,64.705,64.71,93650000.0
2009-11-11 19:46:00,64.723,64.723,64.702,64.702,77460000.0
2009-11-11 19:47:00,64.721,64.721,64.689,64.716,83010000.0
2009-11-11 19:48:00,64.724,64.724,64.695,64.707,96980000.0
2009-11-11 19:49:00,64.707,64.707,64.677,64.682,85300000.0
2009-11-11 19:50:00,64.707,64.709,64.684,64.702,20940000.0
2009-11-11 19:51:00,64.718,64.724,64.703,64.703,57180000.0
2009-11-11 19:52:00,64.703,64.703,64.674,64.694,65300000.0
2009-11-11 19:53:00,64.688,64.699,64.675,64.695,79210000.0
2009-11-11 19:54:00,64.707,64.71,64.677,64.707,86130000.0
2009-11-11 19:55:00,64.709,64.723,64.696,64.712,126660000.0
2009-11-11 19:56:00,64.716,64.721,64.702,64.702,46800000.0
2009-11-11 19:57:00,64.722,64.725,64.703,64.725,58820000.0
2009-11-11 19:58:00,64.718,64.732,64.701,64.726,79870000.0
2009-11-11 19:59:00,64.735,64.735,64.711,64.711,92840000.0
2009-11-11 20:00:00,64.724,64.732,64.704,64.727,32340000.0
2009-11-11 20:01:00,64.726,64.73,64.705,64.726,78390000.0
2009-11-11 20:02:00,64.733,64.733,64.708,64.724,45430000.0
2009-11-11 20:03:00,64.733,64.733,64.711,64.711,76400000.0
2009-11-11 20:04:00,64.733,64.733,64.714,64.714,83360000.0
2009-11-11 20:05:00,64.735,64.735,64.714,64.733,37010000.0
2009-11-11 20:06:00,64.732,64.732,64.705,64.719,47770000.0
2009-11-11 20:07:00,64.717,64.724,64.707,64.716,63650000.0
2009-11-11 20:08:00,64.713,64.713,64.683,64.7,45950000.0
2009-11-11 20:09:00,64.712,64.712,64.679,64.679,55290000.0
2009-11-11 20:10:00,64.703,64.703,64.672,64.672,88150000.0
2009-11-11 20:11:00,64.704,64.704,64.675,64.695,97880000.0
2009-11-11 20:12:00,64.698,64.711,64.678,64.706,157320000.0
2009-11-11 20:13:00,64.714,64.714,64.702,64.702,65530000.0
2009-11-11 20:14:00,64.719,64.733,64.709,64.716,77990000.0
2009-11-11 20:15:00,64.742,64.742,64.709,64.725,29350000.0
2009-11-11 20:16:00,64.725,64.725,64.704,64.717,47090000.0
2009-11-11 20:17:00,64.723,64.728,64.705,64.728,45930000.0
2009-11-11 20:18:00,64.741,64.741,64.685,64.715,130020000.0
2009-11-11 20:19:00,64.707,64.707,64.68,64.68,82370000.0
2009-11-11 20:20:00,64.716,64.724,64.703,64.724,35350000.0
2009-11-11 20:21:00,64.732,64.732,64.705,64.726,42770000.0
2009-11-11 20:22:00,64.721,64.723,64.706,64.723,17510000.0
2009-11-11 20:23:00,64.717,64.724,64.702,64.702,67070000.0
2009-11-11 20:24:00,64.741,64.741,64.692,64.736,55770000.0
2009-11-11 20:25:00,64.735,64.735,64.707,64.725,98310000.0
2009-11-11 20:26:00,64.726,64.735,64.705,64.728,154190000.0
2009-11-11 20:27:00,64.736,64.74,64.705,64.727,56340000.0
2009-11-11 20:28:00,64.721,64.733,64.713,64.733,113610000.0
2009-11-11 20:29:00,64.737,64.741,64.715,64.736,116880000.0
2009-11-11 20:30:00,64.733,64.733,64.713,64.733,81950000.0
2009-11-11 20:31:00,64.736,64.741,64.714,64.734,75540000.0
2009-11-11 20:32:00,64.734,64.738,64.714,64.737,40930000.0
2009-11-11 20:33:00,64.75,64.75,64.716,64.729,28590000.0
2009-11-11 20:34:00,64.734,64.735,64.713,64.735,56160000.0
2009-11-11 20:35:00,64.734,64.734,64.713,64.726,33010000.0
2009-11-11 20:36:00,64.734,64.734,64.706,64.734,34000000.0
2009-11-11 20:37:00,64.738,64.74,64.714,64.737,47470000.0
2009-11-11 20:38:00,64.749,64.751,64.731,64.731,70490000.0
2009-11-11 20:39:00,64.753,64.756,64.732,64.756,112150000.0
2009-11-11 20:40:00,64.754,64.754,64.736,64.745,73100000.0
2009-11-11 20:41:00,64.752,64.752,64.734,64.745,68000000.0
2009-11-11 20:42:00,64.754,64.754,64.733,64.745,88280000.0
2009-11-11 20:43:00,64.747,64.753,64.736,64.746,125640000.0
2009-11-11 20:44:00,64.755,64.755,64.737,64.754,142270000.0
2009-11-11 20:45:00,64.762,64.762,64.74,64.74,136700000.0
2009-11-11 20:46:00,64.761,64.762,64.732,64.756,105480000.0
2009-11-11 20:47:00,64.748,64.754,64.742,64.748,61210000.0
2009-11-11 20:48:00,64.755,64.755,64.735,64.749,93870000.0
2009-11-11 20:49:00,64.747,64.747,64.734,64.736,79640000.0
2009-11-11 20:50:00,64.745,64.745,64.709,64.72,66320000.0
2009-11-11 20:51:00,64.732,64.732,64.705,64.726,72100000.0
2009-11-11 20:52:00,64.724,64.724,64.705,64.724,72520000.0
2009-11-11 20:53:00,64.724,64.724,64.703,64.716,67840000.0
2009-11-11 20:54:00,64.728,64.728,64.688,64.711,61370000.0
2009-11-11 20:55:00,64.699,64.701,64.675,64.686,92470000.0
2009-11-11 20:56:00,64.692,64.71,64.669,64.704,94340000.0
2009-11-11 20:57:00,64.709,64.711,64.687,64.691,126350000.0
2009-11-11 20:58:00,64.698,64.698,64.677,64.677,121560000.0
2009-11-11 20:59:00,64.699,64.703,64.678,64.703,110450000.0
2009-11-11 21:00:00,64.708,64.711,64.681,64.711,107110000.0
2009-11-11 21:01:00,64.699,64.701,64.682,64.701,35250000.0
2009-11-11 21:02:00,64.7,64.7,64.672,64.692,25950000.0
2009-11-11 21:03:00,64.709,64.709,64.671,64.671,75400000.0
2009-11-11 21:04:00,64.691,64.693,64.67,64.67,112170000.0
2009-11-11 21:05:00,64.69,64.69,64.665,64.673,78930000.0
2009-11-11 21:06:00,64.685,64.695,64.673,64.678,92480000.0
2009-11-11 21:07:00,64.685,64.689,64.673,64.673,114260000.0
2009-11-11 21:08:00,64.686,64.698,64.672,64.687,111580000.0
2009-11-11 21:09:00,64.695,64.695,64.67,64.695,83410000.0
2009-11-11 21:10:00,64.699,64.701,64.679,64.679,95690000.0
2009-11-11 21:11:00,64.697,64.697,64.669,64.68,73480000.0
2009-11-11 21:12:00,64.68,64.69,64.668,64.676,67260000.0
2009-11-11 21:13:00,64.687,64.687,64.67,64.673,141380000.0
2009-11-11 21:14:00,64.685,64.685,64.663,64.663,63190000.0
2009-11-11 21:15:00,64.695,64.698,64.664,64.664,87310000.0
2009-11-11 21:16:00,64.677,64.685,64.664,64.664,96450000.0
2009-11-11 21:17:00,64.695,64.708,64.676,64.701,82020000.0
2009-11-11 21:18:00,64.715,64.715,64.701,64.703,122790000.0
2009-11-11 21:19:00,64.715,64.715,64.695,64.695,99610000.0
2009-11-11 21:20:00,64.711,64.716,64.7,64.7,69030000.0
2009-11-11 21:21:00,64.709,64.709,64.685,64.696,58830000.0
2009-11-11 21:22:00,64.701,64.701,64.673,64.684,66530000.0
2009-11-11 21:23:00,64.696,64.696,64.669,64.694,74020000.0
2009-11-11 21:24:00,64.706,64.706,64.684,64.688,103230000.0
2009-11-11 21:25:00,64.695,64.695,64.674,64.685,66550000.0
2009-11-11 21:26:00,64.696,64.702,64.675,64.696,51080000.0
2009-11-11 21:27:00,64.702,64.702,64.681,64.681,71550000.0
2009-11-11 21:28:00,64.687,64.7,64.678,64.689,105560000.0
2009-11-11 21:29:00,64.705,64.714,64.687,64.705,85210000.0
2009-11-11 21:30:00,64.704,64.711,64.685,64.699,48700000.0
2009-11-11 21:31:00,64.715,64.715,64.685,64.697,39830000.0
2009-11-11 21:32:00,64.703,64.711,64.683,64.683,74600000.0
2009-11-11 21:33:00,64.713,64.713,64.682,64.682,90670000.0
2009-11-11 21:34:00,64.694,64.699,64.672,64.672,111500000.0
2009-11-11 21:35:00,64.687,64.694,64.669,64.686,111610000.0
2009-11-11 21:36:00,64.687,64.693,64.676,64.685,109540000.0
2009-11-11 21:37:00,64.687,64.692,64.673,64.674,101930000.0
2009-11-11 21:38:00,64.696,64.696,64.673,64.673,65240000.0
2009-11-11 21:39:00,64.699,64.699,64.679,64.679,89950000.0
2009-11-11 21:40:00,64.701,64.701,64.685,64.685,65740000.0
2009-11-11 21:41:00,64.709,64.711,64.69,64.707,55460000.0
2009-11-11 21:42:00,64.709,64.709,64.684,64.684,67100000.0
2009-11-11 21:43:00,64.705,64.705,64.679,64.679,77070000.0
2009-11-11 21:44:00,64.706,64.714,64.674,64.714,109690000.0
2009-11-11 21:45:00,64.745,64.745,64.707,64.707,143440000.0
2009-11-11 21:46:00,64.706,64.709,64.686,64.702,117670000.0
2009-11-11 21:47:00,64.701,64.701,64.676,64.676,81230000.0
2009-11-11 21:48:00,64.724,64.724,64.674,64.715,92140000.0
2009-11-11 21:49:00,64.694,64.694,64.668,64.668,109410000.0
2009-11-11 21:50:00,64.695,64.709,64.677,64.708,141420000.0
2009-11-11 21:51:00,64.732,64.732,64.685,64.723,100370000.0
2009-11-11 21:52:00,64.722,64.722,64.702,64.702,75110000.0
2009-11-11 21:53:00,64.723,64.723,64.698,64.698,57870000.0
2009-11-11 21:54:00,64.728,64.728,64.687,64.706,95560000.0
2009-11-11 21:55:00,64.704,64.704,64.683,64.7,176270000.0
2009-11-11 21:56:00,64.7,64.7,64.682,64.696,142170000.0
2009-11-11 21:57:00,64.703,64.703,64.671,64.68,97980000.0
2009-11-11 21:58:00,64.679,64.683,64.665,64.677,79750000.0
2009-11-11 21:59:00,64.688,64.704,64.678,64.704,95730000.0
2009-11-11 22:00:00,64.719,64.719,64.689,64.711,84700000.0
2009-11-11 22:01:00,64.703,64.703,64.672,64.694,111160000.0
2009-11-11 22:02:00,64.705,64.72,64.701,64.72,130900000.0
2009-11-11 22:03:00,64.711,64.718,64.701,64.712,132720000.0
2009-11-11 22:04:00,64.709,64.722,64.7,64.722,109960000.0
2009-11-11 22:05:00,64.712,64.712,64.679,64.696,117360000.0
2009-11-11 22:06:00,64.71,64.71,64.676,64.676,122870000.0
2009-11-11 22:07:00,64.689,64.698,64.682,64.696,60240000.0
2009-11-11 22:08:00,64.703,64.711,64.685,64.711,50990000.0
2009-11-11 22:09:00,64.729,64.729,64.686,64.704,88120000.0
2009-11-11 22:10:00,64.701,64.701,64.683,64.701,99120000.0
2009-11-11 22:11:00,64.699,64.706,64.686,64.706,82920000.0
2009-11-11 22:12:00,64.712,64.713,64.699,64.707,113540000.0
2009-11-11 22:13:00,64.712,64.72,64.699,64.713,53340000.0
2009-11-11 22:14:00,64.712,64.714,64.7,64.708,128270000.0
2009-11-11 22:15:00,64.722,64.722,64.705,64.716,96720000.0
2009-11-11 22:16:00,64.716,64.717,64.702,64.702,75290000.0
2009-11-11 22:17:00,64.717,64.717,64.698,64.698,88440000.0
2009-11-11 22:18:00,64.725,64.725,64.701,64.701,82860000.0
2009-11-11 22:19:00,64.711,64.716,64.696,64.716,88130000.0
2009-11-11 22:20:00,64.714,64.714,64.703,64.709,112540000.0
2009-11-11 22:21:00,64.722,64.722,64.703,64.708,90330000.0
2009-11-11 22:22:00,64.716,64.722,64.706,64.716,69510000.0
2009-11-11 22:23:00,64.724,64.734,64.704,64.704,54980000.0
2009-11-11 22:24:00,64.717,64.721,64.691,64.694,60300000.0
2009-11-11 22:25:00,64.694,64.712,64.689,64.689,83430000.0
2009-11-11 22:26:00,64.68,64.697,64.665,64.686,57510000.0
2009-11-11 22:27:00,64.693,64.704,64.672,64.68,92700000.0
2009-11-11 22:28:00,64.692,64.692,64.671,64.671,110450000.0
2009-11-11 22:29:00,64.681,64.687,64.671,64.671,89420000.0
2009-11-11 22:30:00,64.699,64.699,64.673,64.69,62570000.0
2009-11-11 22:31:00,64.685,64.685,64.673,64.685,77300000.0
2009-11-11 22:32:00,64.683,64.683,64.664,64.67,86090000.0
2009-11-11 22:33:00,64.702,64.702,64.674,64.674,122820000.0
2009-11-11 22:34:00,64.685,64.691,64.673,64.686,88810000.0
2009-11-11 22:35:00,64.684,64.684,64.67,64.67,79790000.0
2009-11-11 22:36:00,64.704,64.704,64.676,64.681,38690000.0
2009-11-11 22:37:00,64.692,64.692,64.671,64.683,88670000.0
2009-11-11 22:38:00,64.696,64.702,64.675,64.693,119930000.0
2009-11-11 22:39:00,64.715,64.715,64.672,64.698,108180000.0
2009-11-11 22:40:00,64.69,64.691,64.671,64.671,122150000.0
2009-11-11 22:41:00,64.683,64.684,64.672,64.672,132670000.0
2009-11-11 22:42:00,64.691,64.698,64.663,64.668,112590000.0
2009-11-11 22:43:00,64.688,64.691,64.671,64.679,91780000.0
2009-11-11 22:44:00,64.68,64.693,64.675,64.679,110520000.0
2009-11-11 22:45:00,64.702,64.702,64.667,64.667,79590000.0
2009-11-11 22:46:00,64.692,64.692,64.671,64.671,85370000.0
2009-11-11 22:47:00,64.707,64.713,64.684,64.711,88720000.0
2009-11-11 22:48:00,64.723,64.723,64.69,64.69,98290000.0
2009-11-11 22:49:00,64.705,64.711,64.675,64.688,51640000.0
2009-11-11 22:50:00,64.705,64.724,64.69,64.724,106770000.0
2009-11-11 22:51:00,64.733,64.733,64.706,64.716,88250000.0
2009-11-11 22:52:00,64.715,64.724,64.704,64.724,86850000.0
2009-11-11 22:53:00,64.723,64.743,64.707,64.737,100270000.0
2009-11-11 22:54:00,64.744,64.744,64.713,64.726,57940000.0
2009-11-11 22:55:00,64.735,64.751,64.715,64.746,109420000.0
2009-11-11 22:56:00,64.746,64.753,64.733,64.733,101520000.0
2009-11-11 22:57:00,64.753,64.753,64.719,64.737,80200000.0
2009-11-11 22:58:00,64.727,64.74,64.712,64.712,80380000.0
2009-11-11 22:59:00,64.732,64.738,64.712,64.712,85900000.0
2009-11-11 23:00:00,64.743,64.743,64.716,64.736,74910000.0
2009-11-11 23:01:00,64.744,64.744,64.731,64.731,58910000.0
2009-11-11 23:02:00,64.741,64.741,64.721,64.726,100400000.0
2009-11-11 23:03:00,64.756,64.761,64.743,64.743,97480000.0
2009-11-11 23:04:00,64.757,64.762,64.741,64.741,125970000.0
2009-11-11 23:05:00,64.766,64.766,64.742,64.742,72280000.0
2009-11-11 23:06:00,64.773,64.773,64.74,64.74,64800000.0
2009-11-11 23:07:00,64.763,64.763,64.744,64.75,68240000.0
2009-11-11 23:08:00,64.756,64.756,64.737,64.737,111210000.0
2009-11-11 23:09:00,64.751,64.751,64.718,64.721,138340000.0
2009-11-11 23:10:00,64.732,64.732,64.715,64.718,78780000.0
2009-11-11 23:11:00,64.734,64.734,64.708,64.708,96220000.0
2009-11-11 23:12:00,64.738,64.742,64.717,64.717,108570000.0
2009-11-11 23:13:00,64.73,64.735,64.721,64.721,123800000.0
2009-11-11 23:14:00,64.736,64.741,64.717,64.733,80980000.0
2009-11-11 23:15:00,64.748,64.748,64.73,64.73,71730000.0
2009-11-11 23:16:00,64.734,64.74,64.711,64.728,42390000.0
2009-11-11 23:17:00,64.745,64.745,64.729,64.729,51330000.0
2009-11-11 23:18:00,64.753,64.753,64.733,64.747,68310000.0
2009-11-11 23:19:00,64.754,64.762,64.736,64.743,67340000.0
2009-11-11 23:20:00,64.767,64.772,64.743,64.765,65380000.0
2009-11-11 23:21:00,64.765,64.773,64.747,64.773,86810000.0
2009-11-11 23:22:00,64.777,64.777,64.752,64.752,64060000.0
2009-11-11 23:23:00,64.775,64.775,64.751,64.751,65060000.0
2009-11-11 23:24:00,64.784,64.784,64.757,64.774,79650000.0
2009-11-11 23:25:00,64.774,64.774,64.747,64.772,75230000.0
2009-11-11 23:26:00,64.774,64.78,64.754,64.777,85740000.0
2009-11-11 23:27:00,64.77,64.77,64.751,64.751,93290000.0
2009-11-11 23:28:00,64.766,64.774,64.752,64.752,37120000.0
2009-11-11 23:29:00,64.773,64.773,64.746,64.759,58810000.0
2009-11-11 23:30:00,64.763,64.763,64.742,64.742,67710000.0
2009-11-11 23:31:00,64.764,64.764,64.74,64.74,85450000.0
2009-11-11 23:32:00,64.755,64.761,64.748,64.75,63590000.0
2009-11-11 23:33:00,64.763,64.763,64.744,64.753,42020000.0
2009-11-11 23:34:00,64.756,64.756,64.743,64.745,122650000.0
2009-11-11 23:35:00,64.758,64.758,64.741,64.741,128940000.0
2009-11-11 23:36:00,64.745,64.754,64.738,64.738,68330000.0
2009-11-11 23:37:00,64.747,64.756,64.733,64.742,80690000.0
2009-11-11 23:38:00,64.756,64.761,64.742,64.756,105170000.0
2009-11-11 23:39:00,64.753,64.753,64.742,64.742,107270000.0
2009-11-11 23:40:00,64.755,64.755,64.74,64.755,35390000.0
2009-11-11 23:41:00,64.753,64.753,64.74,64.74,37610000.0
2009-11-11 23:42:00,64.765,64.765,64.744,64.744,57460000.0
2009-11-11 23:43:00,64.756,64.756,64.742,64.742,14460000.0
2009-11-11 23:44:00,64.756,64.762,64.744,64.762,32640000.0
2009-11-11 23:45:00,64.756,64.768,64.735,64.742,65110000.0
2009-11-11 23:46:00,64.742,64.76,64.742,64.754,30040000.0
2009-11-11 23:47:00,64.755,64.763,64.745,64.755,94520000.0
2009-11-11 23:48:00,64.763,64.763,64.741,64.741,103690000.0
2009-11-11 23:49:00,64.755,64.761,64.743,64.743,34780000.0
2009-11-11 23:50:00,64.754,64.754,64.736,64.749,48580000.0
2009-11-11 23:51:00,64.764,64.764,64.734,64.754,52170000.0
2009-11-11 23:52:00,64.747,64.755,64.733,64.755,73690000.0
2009-11-11 23:53:00,64.751,64.752,64.731,64.731,98810000.0
2009-11-11 23:54:00,64.756,64.756,64.743,64.743,83020000.0
2009-11-11 23:55:00,64.753,64.753,64.732,64.739,132830000.0
2009-11-11 23:56:00,64.754,64.754,64.737,64.738,89480000.0
2009-11-11 23:57:00,64.753,64.753,64.741,64.741,51900000.0
2009-11-11 23:58:00,64.75,64.75,64.741,64.75,37370000.0
2009-11-11 23:59:00,64.754,64.754,64.741,64.747,37750000.0
2009-11-12 00:00:00,64.774,64.802,64.774,64.786,44910000.0
2009-11-12 00:01:00,64.775,64.775,64.76,64.76,30670000.0
2009-11-12 00:02:00,64.746,64.746,64.738,64.738,18070000.0
2009-11-12 00:03:00,64.785,64.785,64.737,64.756,45910000.0
2009-11-12 00:04:00,64.755,64.757,64.749,64.749,56950000.0
2009-11-12 00:05:00,64.749,64.763,64.739,64.763,52860000.0
2009-11-12 00:06:00,64.754,64.754,64.741,64.741,47660000.0
2009-11-12 00:07:00,64.754,64.754,64.74,64.74,47970000.0
2009-11-12 00:08:00,64.753,64.753,64.74,64.74,35390000.0
2009-11-12 00:09:00,64.752,64.757,64.742,64.756,84300000.0
2009-11-12 00:10:00,64.755,64.755,64.738,64.738,79200000.0
2009-11-12 00:11:00,64.754,64.754,64.739,64.739,55760000.0
2009-11-12 00:12:00,64.763,64.763,64.741,64.741,42460000.0
2009-11-12 00:13:00,64.753,64.753,64.738,64.738,27560000.0
2009-11-12 00:14:00,64.753,64.755,64.743,64.743,27700000.0
2009-11-12 00:15:00,64.763,64.763,64.74,64.74,72420000.0
2009-11-12 00:16:00,64.755,64.755,64.742,64.754,63800000.0
2009-11-12 00:17:00,64.758,64.761,64.743,64.756,37000000.0
2009-11-12 00:18:00,64.764,64.764,64.748,64.758,75770000.0
2009-11-12 00:19:00,64.754,64.754,64.733,64.733,105420000.0
2009-11-12 00:20:00,64.747,64.747,64.731,64.731,61830000.0
2009-11-12 00:21:00,64.764,64.764,64.733,64.733,49860000.0
2009-11-12 00:22:00,64.745,64.745,64.73,64.73,29010000.0
2009-11-12 00:23:00,64.747,64.764,64.735,64.764,64240000.0
2009-11-12 00:24:00,64.754,64.754,64.733,64.733,109470000.0
2009-11-12 00:25:00,64.747,64.747,64.73,64.73,78720000.0
2009-11-12 00:26:00,64.75,64.762,64.726,64.762,75040000.0
2009-11-12 00:27:00,64.753,64.753,64.725,64.725,40580000.0
2009-11-12 00:28:00,64.746,64.746,64.727,64.727,81390000.0
2009-11-12 00:29:00,64.746,64.755,64.73,64.755,84100000.0
2009-11-12 00:30:00,64.745,64.745,64.733,64.733,78610000.0
2009-11-12 00:31:00,64.736,64.742,64.725,64.742,66020000.0
2009-11-12 00:32:00,64.745,64.746,64.729,64.729,119250000.0
2009-11-12 00:33:00,64.753,64.753,64.733,64.733,123750000.0
2009-11-12 00:34:00,64.736,64.745,64.724,64.745,101240000.0
2009-11-12 00:35:00,64.749,64.751,64.737,64.745,96760000.0
2009-11-12 00:36:00,64.738,64.743,64.728,64.728,77960000.0
2009-11-12 00:37:00,64.743,64.743,64.729,64.729,69670000.0
2009-11-12 00:38:00,64.744,64.744,64.721,64.736,104330000.0
2009-11-12 00:39:00,64.732,64.732,64.716,64.722,77190000.0
2009-11-12 00:40:00,64.736,64.736,64.715,64.736,91250000.0
2009-11-12 00:41:00,64.741,64.752,64.725,64.752,68710000.0
2009-11-12 00:42:00,64.743,64.743,64.723,64.743,84380000.0
2009-11-12 00:43:00,64.735,64.735,64.721,64.722,71510000.0
2009-11-12 00:44:00,64.734,64.734,64.712,64.734,70750000.0
2009-11-12 00:45:00,64.736,64.744,64.714,64.744,94950000.0
2009-11-12 00:46:00,64.736,64.751,64.728,64.747,68740000.0
2009-11-12 00:47:00,64.738,64.745,64.724,64.745,92060000.0
2009-11-12 00:48:00,64.753,64.753,64.727,64.731,71750000.0
2009-11-12 00:49:00,64.75,64.772,64.737,64.754,127920000.0
2009-11-12 00:50:00,64.776,64.78,64.737,64.742,115940000.0
2009-11-12 00:51:00,64.763,64.763,64.744,64.757,89750000.0
2009-11-12 00:52:00,64.758,64.763,64.744,64.744,62800000.0
2009-11-12 00:53:00,64.761,64.781,64.743,64.775,108660000.0
2009-11-12 00:54:00,64.764,64.774,64.748,64.774,75740000.0
2009-11-12 00:55:00,64.768,64.786,64.747,64.783,54970000.0
2009-11-12 00:56:00,64.784,64.784,64.752,64.777,22430000.0
2009-11-12 00:57:00,64.774,64.779,64.754,64.773,77740000.0
2009-11-12 00:58:00,64.775,64.783,64.755,64.755,42490000.0
2009-11-12 00:59:00,64.775,64.775,64.752,64.752,102460000.0
2009-11-12 01:00:00,64.785,64.785,64.757,64.774,141250000.0
2009-11-12 01:01:00,64.78,64.78,64.751,64.757,51610000.0
2009-11-12 01:02:00,64.782,64.788,64.762,64.785,59820000.0
2009-11-12 01:03:00,64.784,64.784,64.752,64.769,64820000.0
2009-11-12 01:04:00,64.781,64.781,64.755,64.759,123170000.0
2009-11-12 01:05:00,64.784,64.787,64.757,64.783,49150000.0
2009-11-12 01:06:00,64.792,64.794,64.776,64.794,53070000.0
2009-11-12 01:07:00,64.795,64.805,64.768,64.805,46330000.0
2009-11-12 01:08:00,64.805,64.805,64.783,64.805,72890000.0
2009-11-12 01:09:00,64.814,64.814,64.785,64.789,78720000.0
2009-11-12 01:10:00,64.819,64.827,64.797,64.819,58060000.0
2009-11-12 01:11:00,64.819,64.848,64.799,64.848,56610000.0
2009-11-12 01:12:00,64.843,64.854,64.816,64.848,55560000.0
2009-11-12 01:13:00,64.851,64.851,64.825,64.84,57510000.0
2009-11-12 01:14:00,64.84,64.841,64.814,64.841,38260000.0
2009-11-12 01:15:00,64.849,64.849,64.815,64.834,46460000.0
2009-11-12 01:16:00,64.833,64.839,64.811,64.836,102750000.0
2009-11-12 01:17:00,64.845,64.845,64.821,64.844,149420000.0
2009-11-12 01:18:00,64.84,64.848,64.827,64.844,91350000.0
2009-11-12 01:19:00,64.846,64.85,64.83,64.845,82770000.0
2009-11-12 01:20:00,64.845,64.849,64.816,64.845,62250000.0
2009-11-12 01:21:00,64.852,64.852,64.824,64.837,28850000.0
2009-11-12 01:22:00,64.836,64.843,64.818,64.836,50750000.0
2009-11-12 01:23:00,64.837,64.837,64.828,64.828,87730000.0
2009-11-12 01:24:00,64.831,64.831,64.791,64.791,135850000.0
2009-11-12 01:25:00,64.799,64.811,64.775,64.799,34060000.0
2009-11-12 01:26:00,64.797,64.808,64.777,64.805,40780000.0
2009-11-12 01:27:00,64.817,64.817,64.785,64.785,33350000.0
2009-11-12 01:28:00,64.805,64.805,64.784,64.784,34240000.0
2009-11-12 01:29:00,64.816,64.821,64.795,64.814,63110000.0
2009-11-12 01:30:00,64.799,64.815,64.783,64.805,75630000.0
2009-11-12 01:31:00,64.816,64.816,64.792,64.813,138960000.0
2009-11-12 01:32:00,64.814,64.814,64.792,64.792,90290000.0
2009-11-12 01:33:00,64.823,64.823,64.787,64.807,98980000.0
2009-11-12 01:34:00,64.795,64.799,64.774,64.789,115670000.0
2009-11-12 01:35:00,64.796,64.796,64.778,64.785,103930000.0
2009-11-12 01:36:00,64.79,64.8,64.775,64.787,81640000.0
2009-11-12 01:37:00,64.792,64.792,64.771,64.787,44560000.0
2009-11-12 01:38:00,64.795,64.799,64.771,64.787,30120000.0
2009-11-12 01:39:00,64.783,64.792,64.764,64.776,37350000.0
2009-11-12 01:40:00,64.784,64.787,64.763,64.775,45070000.0
2009-11-12 01:41:00,64.781,64.781,64.752,64.765,13750000.0
2009-11-12 01:42:00,64.784,64.797,64.755,64.777,42640000.0
2009-11-12 01:43:00,64.783,64.794,64.766,64.772,46690000.0
2009-11-12 01:44:00,64.796,64.796,64.775,64.785,108320000.0
2009-11-12 01:45:00,64.792,64.8,64.777,64.788,80100000.0
2009-11-12 01:46:00,64.791,64.797,64.759,64.769,73300000.0
2009-11-12 01:47:00,64.764,64.774,64.753,64.767,88330000.0
2009-11-12 01:48:00,64.776,64.776,64.741,64.741,124180000.0
2009-11-12 01:49:00,64.737,64.757,64.711,64.711,112940000.0
2009-11-12 01:50:00,64.711,64.764,64.711,64.755,147010000.0
2009-11-12 01:51:00,64.768,64.783,64.749,64.773,128710000.0
2009-11-12 01:52:00,64.79,64.79,64.764,64.778,64900000.0
2009-11-12 01:53:00,64.794,64.794,64.765,64.778,96050000.0
2009-11-12 01:54:00,64.781,64.781,64.747,64.777,84060000.0
2009-11-12 01:55:00,64.786,64.792,64.768,64.77,78830000.0
2009-11-12 01:56:00,64.785,64.797,64.757,64.771,78010000.0
2009-11-12 01:57:00,64.763,64.782,64.763,64.776,78300000.0
2009-11-12 01:58:00,64.783,64.786,64.761,64.786,24430000.0
2009-11-12 02:01:00,64.771,64.771,64.724,64.724,13560000.0
2009-11-12 02:02:00,64.758,64.767,64.737,64.743,12580000.0
2009-11-12 02:03:00,64.775,64.775,64.734,64.748,13150000.0
2009-11-12 02:04:00,64.754,64.754,64.731,64.74,16240000.0
2009-11-12 02:05:00,64.755,64.755,64.734,64.739,14130000.0
2009-11-12 02:06:00,64.747,64.747,64.717,64.736,13150000.0
2009-11-12 02:07:00,64.745,64.745,64.721,64.734,21210000.0
2009-11-12 02:08:00,64.741,64.764,64.731,64.759,11460000.0
2009-11-12 02:09:00,64.753,64.757,64.745,64.755,15820000.0
2009-11-12 02:10:00,64.766,64.766,64.727,64.727,10910000.0
2009-11-12 02:11:00,64.759,64.763,64.745,64.763,14640000.0
2009-11-12 02:12:00,64.77,64.77,64.739,64.762,19350000.0
2009-11-12 02:13:00,64.76,64.77,64.753,64.753,16750000.0
2009-11-12 02:14:00,64.765,64.773,64.751,64.768,14360000.0
2009-11-12 02:15:00,64.779,64.779,64.747,64.766,13000000.0
2009-11-12 02:16:00,64.783,64.79,64.746,64.755,17360000.0
2009-11-12 02:17:00,64.792,64.797,64.78,64.796,12890000.0
2009-11-12 02:18:00,64.788,64.792,64.761,64.785,19540000.0
2009-11-12 02:19:00,64.789,64.789,64.766,64.766,18780000.0
2009-11-12 02:20:00,64.785,64.785,64.775,64.785,11120000.0
2009-11-12 02:21:00,64.792,64.792,64.757,64.757,17080000.0
2009-11-12 02:22:00,64.787,64.788,64.759,64.772,15610000.0
2009-11-12 02:23:00,64.771,64.779,64.759,64.773,10940000.0
2009-11-12 02:24:00,64.771,64.78,64.754,64.78,11840000.0
2009-11-12 02:25:00,64.793,64.793,64.761,64.77,15480000.0
2009-11-12 02:26:00,64.793,64.796,64.772,64.785,14320000.0
2009-11-12 02:27:00,64.8,64.803,64.769,64.786,11730000.0
2009-11-12 02:28:00,64.791,64.791,64.763,64.769,15440000.0
2009-11-12 02:29:00,64.789,64.793,64.766,64.766,15630000.0
2009-11-12 02:30:00,64.778,64.793,64.766,64.778,18630000.0
2009-11-12 02:31:00,64.799,64.81,64.766,64.766,19360000.0
2009-11-12 02:32:00,64.785,64.799,64.77,64.799,15210000.0
2009-11-12 02:33:00,64.793,64.796,64.762,64.769,18490000.0
2009-11-12 02:34:00,64.796,64.81,64.78,64.802,11550000.0
2009-11-12 02:35:00,64.78,64.79,64.765,64.786,14880000.0
2009-11-12 02:36:00,64.795,64.795,64.766,64.769,15780000.0
2009-11-12 02:37:00,64.803,64.803,64.778,64.803,18410000.0
2009-11-12 02:38:00,64.819,64.819,64.793,64.793,11080000.0
2009-11-12 02:39:00,64.802,64.806,64.786,64.806,15820000.0
2009-11-12 02:40:00,64.798,64.809,64.786,64.805,12390000.0
2009-11-12 02:41:00,64.797,64.797,64.779,64.797,15770000.0
2009-11-12 02:42:00,64.814,64.814,64.782,64.782,18430000.0
2009-11-12 02:43:00,64.815,64.821,64.786,64.818,21030000.0
2009-11-12 02:44:00,64.802,64.816,64.802,64.802,13570000.0
2009-11-12 02:45:00,64.841,64.841,64.806,64.809,16990000.0
2009-11-12 02:46:00,64.827,64.843,64.816,64.823,16710000.0
2009-11-12 02:47:00,64.837,64.844,64.824,64.835,17550000.0
2009-11-12 02:48:00,64.843,64.869,64.841,64.869,13190000.0
2009-11-12 02:49:00,64.889,64.895,64.875,64.892,22430000.0
2009-11-12 02:50:00,64.891,64.891,64.863,64.863,12900000.0
2009-11-12 02:51:00,64.864,64.886,64.863,64.883,18510000.0
2009-11-12 02:52:00,64.88,64.887,64.872,64.877,11470000.0
2009-11-12 02:53:00,64.894,64.894,64.87,64.881,10140000.0
2009-11-12 02:54:00,64.886,64.89,64.865,64.871,12060000.0
2009-11-12 02:55:00,64.9,64.9,64.871,64.885,8310000.0
2009-11-12 02:56:00,64.892,64.892,64.854,64.854,19940000.0
2009-11-12 02:57:00,64.889,64.889,64.834,64.84,17360000.0
2009-11-12 02:58:00,64.851,64.862,64.84,64.861,13890000.0
2009-11-12 02:59:00,64.879,64.88,64.831,64.836,13570000.0
2009-11-12 03:00:00,64.848,64.895,64.841,64.886,18640000.0
2009-11-12 03:01:00,64.88,64.894,64.86,64.894,19200000.0
2009-11-12 03:02:00,64.87,64.87,64.829,64.855,12470000.0
2009-11-12 03:03:00,64.848,64.867,64.83,64.867,14400000.0
2009-11-12 03:04:00,64.87,64.87,64.812,64.812,11830000.0
2009-11-12 03:05:00,64.828,64.828,64.781,64.796,13520000.0
2009-11-12 03:06:00,64.799,64.799,64.762,64.77,14650000.0
2009-11-12 03:07:00,64.787,64.805,64.776,64.805,10140000.0
2009-11-12 03:08:00,64.803,64.815,64.791,64.815,9200000.0
2009-11-12 03:09:00,64.81,64.824,64.803,64.824,11120000.0
2009-11-12 03:10:00,64.831,64.831,64.814,64.818,13000000.0
2009-11-12 03:11:00,64.816,64.816,64.807,64.813,13980000.0
2009-11-12 03:12:00,64.818,64.831,64.8,64.831,12960000.0
2009-11-12 03:13:00,64.828,64.831,64.803,64.831,8450000.0
2009-11-12 03:14:00,64.831,64.843,64.821,64.843,9770000.0
2009-11-12 03:15:00,64.833,64.836,64.802,64.802,16350000.0
2009-11-12 03:16:00,64.801,64.821,64.799,64.808,19010000.0
2009-11-12 03:17:00,64.81,64.81,64.787,64.788,8640000.0
2009-11-12 03:18:00,64.814,64.814,64.78,64.78,17280000.0
2009-11-12 03:19:00,64.81,64.81,64.778,64.786,23690000.0
2009-11-12 03:20:00,64.807,64.807,64.776,64.798,17730000.0
2009-11-12 03:21:00,64.799,64.807,64.786,64.797,15820000.0
2009-11-12 03:22:00,64.81,64.811,64.786,64.789,11130000.0
2009-11-12 03:23:00,64.804,64.811,64.789,64.792,16730000.0
2009-11-12 03:24:00,64.766,64.787,64.749,64.772,16880000.0
2009-11-12 03:25:00,64.745,64.771,64.732,64.771,13900000.0
2009-11-12 03:26:00,64.769,64.771,64.742,64.762,17300000.0
2009-11-12 03:27:00,64.754,64.765,64.747,64.763,15770000.0
2009-11-12 03:28:00,64.77,64.785,64.755,64.785,12770000.0
2009-11-12 03:29:00,64.776,64.776,64.745,64.747,12590000.0
2009-11-12 03:30:00,64.781,64.781,64.754,64.771,16610000.0
2009-11-12 03:31:00,64.771,64.773,64.76,64.76,12080000.0
2009-11-12 03:32:00,64.769,64.769,64.737,64.737,8080000.0
2009-11-12 03:33:00,64.746,64.767,64.737,64.767,14100000.0
2009-11-12 03:34:00,64.765,64.772,64.747,64.747,11360000.0
2009-11-12 03:35:00,64.767,64.767,64.734,64.734,13670000.0
2009-11-12 03:36:00,64.763,64.763,64.734,64.757,19570000.0
2009-11-12 03:37:00,64.752,64.752,64.723,64.723,17080000.0
2009-11-12 03:38:00,64.738,64.738,64.715,64.734,11870000.0
2009-11-12 03:39:00,64.722,64.723,64.701,64.701,13010000.0
2009-11-12 03:40:00,64.708,64.71,64.691,64.693,14310000.0
2009-11-12 03:41:00,64.712,64.732,64.698,64.732,14510000.0
2009-11-12 03:42:00,64.722,64.732,64.693,64.693,14270000.0
2009-11-12 03:43:00,64.731,64.732,64.7,64.721,15590000.0
2009-11-12 03:44:00,64.718,64.724,64.7,64.7,16540000.0
2009-11-12 03:45:00,64.72,64.738,64.709,64.738,11870000.0
2009-11-12 03:46:00,64.733,64.743,64.714,64.714,16330000.0
2009-11-12 03:47:00,64.75,64.752,64.715,64.718,13150000.0
2009-11-12 03:48:00,64.73,64.743,64.722,64.743,10250000.0
2009-11-12 03:49:00,64.745,64.745,64.724,64.744,12110000.0
2009-11-12 03:50:00,64.741,64.757,64.73,64.756,19420000.0
2009-11-12 03:51:00,64.752,64.756,64.74,64.74,11310000.0
2009-11-12 03:52:00,64.752,64.752,64.729,64.748,9960000.0
2009-11-12 03:53:00,64.745,64.757,64.724,64.753,23470000.0
2009-11-12 03:54:00,64.766,64.766,64.742,64.752,8870000.0
2009-11-12 03:55:00,64.751,64.751,64.713,64.731,12970000.0
2009-11-12 03:56:00,64.732,64.745,64.718,64.742,11090000.0
2009-11-12 03:57:00,64.756,64.765,64.741,64.746,11870000.0
2009-11-12 03:58:00,64.76,64.76,64.723,64.726,10710000.0
2009-11-12 03:59:00,64.752,64.763,64.734,64.763,13670000.0
2009-11-12 04:00:00,64.754,64.776,64.74,64.776,13150000.0
2009-11-12 04:01:00,64.781,64.782,64.755,64.757,12030000.0
2009-11-12 04:02:00,64.789,64.792,64.758,64.782,17690000.0
2009-11-12 04:03:00,64.772,64.779,64.759,64.761,17930000.0
2009-11-12 04:04:00,64.778,64.778,64.749,64.767,13800000.0
2009-11-12 04:05:00,64.769,64.791,64.761,64.791,11830000.0
2009-11-12 04:06:00,64.758,64.765,64.748,64.765,11880000.0
2009-11-12 04:07:00,64.77,64.77,64.743,64.743,16150000.0
2009-11-12 04:08:00,64.769,64.77,64.752,64.752,10030000.0
2009-11-12 04:09:00,64.785,64.785,64.745,64.772,18460000.0
2009-11-12 04:10:00,64.761,64.77,64.751,64.758,18610000.0
2009-11-12 04:11:00,64.769,64.769,64.744,64.748,9580000.0
2009-11-12 04:12:00,64.776,64.776,64.755,64.771,11090000.0
2009-11-12 04:13:00,64.779,64.784,64.762,64.77,11700000.0
2009-11-12 04:14:00,64.771,64.776,64.758,64.776,11500000.0
2009-11-12 04:15:00,64.785,64.785,64.746,64.746,14270000.0
2009-11-12 04:16:00,64.78,64.78,64.758,64.759,15710000.0
2009-11-12 04:17:00,64.789,64.793,64.765,64.765,12800000.0
2009-11-12 04:18:00,64.783,64.783,64.762,64.774,12210000.0
2009-11-12 04:19:00,64.783,64.783,64.751,64.751,13000000.0
2009-11-12 04:20:00,64.768,64.768,64.747,64.763,15820000.0
2009-11-12 04:21:00,64.77,64.77,64.738,64.746,11310000.0
2009-11-12 04:22:00,64.783,64.783,64.757,64.757,8080000.0
2009-11-12 04:23:00,64.773,64.773,64.739,64.764,13190000.0
2009-11-12 04:24:00,64.775,64.775,64.747,64.765,18460000.0
2009-11-12 04:25:00,64.759,64.76,64.751,64.76,9770000.0
2009-11-12 04:26:00,64.766,64.766,64.743,64.743,7710000.0
2009-11-12 04:27:00,64.771,64.771,64.747,64.763,11510000.0
2009-11-12 04:28:00,64.761,64.761,64.747,64.761,11840000.0
2009-11-12 04:29:00,64.75,64.757,64.735,64.742,18440000.0
2009-11-12 04:30:00,64.741,64.751,64.723,64.731,14890000.0
2009-11-12 04:31:00,64.765,64.765,64.73,64.73,13830000.0
2009-11-12 04:32:00,64.761,64.763,64.732,64.74,11120000.0
2009-11-12 04:33:00,64.744,64.753,64.736,64.736,10140000.0
2009-11-12 04:34:00,64.753,64.753,64.732,64.732,17700000.0
2009-11-12 04:35:00,64.742,64.749,64.729,64.749,14280000.0
2009-11-12 04:36:00,64.743,64.754,64.731,64.736,15060000.0
2009-11-12 04:37:00,64.755,64.755,64.748,64.748,3380000.0
2009-11-12 04:38:00,64.755,64.762,64.737,64.737,9770000.0
2009-11-12 04:39:00,64.767,64.767,64.744,64.747,4890000.0
2009-11-12 04:40:00,64.771,64.771,64.757,64.764,10890000.0
2009-11-12 04:41:00,64.759,64.769,64.75,64.765,20660000.0
2009-11-12 04:42:00,64.775,64.775,64.746,64.75,15220000.0
2009-11-12 04:43:00,64.778,64.78,64.754,64.762,13380000.0
2009-11-12 04:44:00,64.78,64.78,64.771,64.772,12130000.0
2009-11-12 04:45:00,64.779,64.799,64.77,64.799,9760000.0
2009-11-12 04:46:00,64.791,64.797,64.779,64.78,15430000.0
2009-11-12 04:47:00,64.797,64.808,64.786,64.795,19430000.0
2009-11-12 04:48:00,64.808,64.808,64.784,64.784,8840000.0
2009-11-12 04:49:00,64.8,64.803,64.777,64.777,9210000.0
2009-11-12 04:50:00,64.797,64.808,64.779,64.808,16530000.0
2009-11-12 04:51:00,64.806,64.818,64.79,64.818,10330000.0
2009-11-12 04:52:00,64.844,64.845,64.819,64.833,18980000.0
2009-11-12 04:53:00,64.83,64.842,64.812,64.842,12400000.0
2009-11-12 04:54:00,64.844,64.844,64.779,64.779,16440000.0
2009-11-12 04:55:00,64.811,64.812,64.779,64.78,14120000.0
2009-11-12 04:56:00,64.782,64.782,64.744,64.744,8190000.0
2009-11-12 04:57:00,64.751,64.79,64.742,64.764,23030000.0
2009-11-12 04:58:00,64.763,64.763,64.733,64.752,13570000.0
2009-11-12 04:59:00,64.763,64.773,64.753,64.772,14830000.0
2009-11-12 05:00:00,64.784,64.791,64.763,64.773,15250000.0
2009-11-12 05:01:00,64.778,64.778,64.763,64.774,9960000.0
2009-11-12 05:02:00,64.778,64.778,64.76,64.765,21000000.0
2009-11-12 05:03:00,64.767,64.775,64.753,64.775,12860000.0
2009-11-12 05:04:00,64.772,64.772,64.736,64.747,19570000.0
2009-11-12 05:05:00,64.762,64.769,64.745,64.767,14830000.0
2009-11-12 05:06:00,64.768,64.771,64.749,64.762,12390000.0
2009-11-12 05:07:00,64.763,64.763,64.743,64.749,9390000.0
2009-11-12 05:08:00,64.745,64.754,64.736,64.751,12210000.0
2009-11-12 05:09:00,64.748,64.75,64.73,64.75,10900000.0
2009-11-12 05:10:00,64.75,64.75,64.722,64.742,15480000.0
2009-11-12 05:11:00,64.755,64.755,64.726,64.751,14280000.0
2009-11-12 05:12:00,64.747,64.747,64.721,64.742,11910000.0
2009-11-12 05:13:00,64.751,64.751,64.733,64.749,12860000.0
2009-11-12 05:14:00,64.736,64.736,64.727,64.733,7930000.0
2009-11-12 05:15:00,64.753,64.753,64.718,64.718,12220000.0
2009-11-12 05:16:00,64.749,64.754,64.731,64.731,13560000.0
2009-11-12 05:17:00,64.755,64.755,64.734,64.734,19060000.0
2009-11-12 05:18:00,64.755,64.755,64.732,64.746,9780000.0
2009-11-12 05:19:00,64.751,64.751,64.726,64.726,19350000.0
2009-11-12 05:20:00,64.751,64.756,64.742,64.756,13980000.0
2009-11-12 05:21:00,64.763,64.763,64.733,64.733,16630000.0
2009-11-12 05:22:00,64.751,64.757,64.725,64.725,14880000.0
2009-11-12 05:23:00,64.758,64.759,64.75,64.759,7510000.0
2009-11-12 05:24:00,64.759,64.763,64.738,64.752,16160000.0
2009-11-12 05:25:00,64.764,64.779,64.737,64.779,15820000.0
2009-11-12 05:26:00,64.773,64.773,64.748,64.77,9990000.0
2009-11-12 05:27:00,64.76,64.778,64.752,64.778,10980000.0
2009-11-12 05:28:00,64.783,64.783,64.757,64.776,18330000.0
2009-11-12 05:29:00,64.783,64.783,64.753,64.753,9960000.0
2009-11-12 05:30:00,64.767,64.776,64.755,64.769,12770000.0
2009-11-12 05:31:00,64.759,64.759,64.746,64.754,15020000.0
2009-11-12 05:32:00,64.761,64.763,64.752,64.76,13970000.0
2009-11-12 05:33:00,64.77,64.77,64.742,64.75,17520000.0
2009-11-12 05:34:00,64.762,64.766,64.741,64.763,14460000.0
2009-11-12 05:35:00,64.761,64.761,64.734,64.734,17780000.0
2009-11-12 05:36:00,64.767,64.767,64.749,64.753,14200000.0
2009-11-12 05:37:00,64.759,64.759,64.736,64.745,10740000.0
2009-11-12 05:38:00,64.751,64.757,64.741,64.757,16900000.0
2009-11-12 05:39:00,64.753,64.753,64.737,64.747,17910000.0
2009-11-12 05:40:00,64.746,64.746,64.729,64.736,11680000.0
2009-11-12 05:41:00,64.747,64.747,64.719,64.744,14500000.0
2009-11-12 05:42:00,64.743,64.743,64.709,64.729,16380000.0
2009-11-12 05:43:00,64.727,64.727,64.716,64.725,13910000.0
2009-11-12 05:44:00,64.737,64.737,64.713,64.713,10180000.0
2009-11-12 05:45:00,64.729,64.729,64.706,64.706,5830000.0
2009-11-12 05:46:00,64.72,64.72,64.696,64.717,22770000.0
2009-11-12 05:47:00,64.721,64.721,64.698,64.703,16330000.0
2009-11-12 05:48:00,64.706,64.726,64.706,64.719,13750000.0
2009-11-12 05:49:00,64.717,64.717,64.699,64.706,7930000.0
2009-11-12 05:50:00,64.72,64.732,64.71,64.732,12020000.0
2009-11-12 05:51:00,64.735,64.735,64.701,64.708,13080000.0
2009-11-12 05:52:00,64.72,64.728,64.71,64.725,16350000.0
2009-11-12 05:53:00,64.732,64.732,64.705,64.707,17140000.0
2009-11-12 05:54:00,64.732,64.732,64.701,64.714,11690000.0
2009-11-12 05:55:00,64.712,64.721,64.7,64.718,14770000.0
2009-11-12 05:56:00,64.704,64.706,64.696,64.706,8880000.0
2009-11-12 05:57:00,64.717,64.721,64.69,64.69,12400000.0
2009-11-12 05:58:00,64.708,64.708,64.688,64.703,12590000.0
2009-11-12 05:59:00,64.711,64.711,64.683,64.691,13340000.0
2009-11-12 06:00:00,64.704,64.711,64.676,64.711,11690000.0
2009-11-12 06:01:00,64.71,64.71,64.684,64.685,14400000.0
2009-11-12 06:02:00,64.709,64.723,64.7,64.723,14280000.0
2009-11-12 06:03:00,64.734,64.734,64.711,64.726,14310000.0
2009-11-12 06:04:00,64.718,64.72,64.7,64.72,12630000.0
2009-11-12 06:05:00,64.712,64.717,64.7,64.717,20550000.0
2009-11-12 06:06:00,64.725,64.725,64.692,64.692,9950000.0
2009-11-12 06:07:00,64.709,64.714,64.682,64.682,13960000.0
2009-11-12 06:08:00,64.688,64.708,64.68,64.698,15080000.0
2009-11-12 06:09:00,64.709,64.711,64.686,64.698,17550000.0
2009-11-12 06:10:00,64.698,64.703,64.682,64.684,15590000.0
2009-11-12 06:11:00,64.702,64.702,64.683,64.683,13600000.0
2009-11-12 06:12:00,64.704,64.704,64.682,64.682,8680000.0
2009-11-12 06:13:00,64.696,64.696,64.674,64.674,13080000.0
2009-11-12 06:14:00,64.697,64.697,64.677,64.687,15180000.0
2009-11-12 06:15:00,64.696,64.704,64.68,64.704,13530000.0
2009-11-12 06:16:00,64.692,64.709,64.688,64.709,10320000.0
2009-11-12 06:17:00,64.706,64.712,64.692,64.712,7150000.0
2009-11-12 06:18:00,64.721,64.721,64.694,64.714,15060000.0
2009-11-12 06:19:00,64.721,64.721,64.684,64.703,14540000.0
2009-11-12 06:20:00,64.711,64.711,64.682,64.708,13930000.0
2009-11-12 06:21:00,64.71,64.71,64.685,64.688,16940000.0
2009-11-12 06:22:00,64.708,64.708,64.691,64.691,7750000.0
2009-11-12 06:23:00,64.706,64.711,64.69,64.711,11680000.0
2009-11-12 06:24:00,64.7,64.7,64.675,64.685,12210000.0
2009-11-12 06:25:00,64.691,64.692,64.671,64.684,17850000.0
2009-11-12 06:26:00,64.691,64.691,64.67,64.67,19450000.0
2009-11-12 06:27:00,64.686,64.688,64.671,64.684,21120000.0
2009-11-12 06:28:00,64.694,64.694,64.674,64.674,12820000.0
2009-11-12 06:29:00,64.693,64.693,64.671,64.671,8940000.0
2009-11-12 06:30:00,64.684,64.688,64.671,64.672,17370000.0
2009-11-12 06:31:00,64.692,64.692,64.671,64.688,20920000.0
2009-11-12 06:32:00,64.713,64.717,64.689,64.712,22710000.0
2009-11-12 06:33:00,64.722,64.723,64.703,64.703,11090000.0
2009-11-12 06:34:00,64.718,64.718,64.686,64.715,14740000.0
2009-11-12 06:35:00,64.704,64.716,64.698,64.715,14350000.0
2009-11-12 06:36:00,64.719,64.725,64.711,64.718,16000000.0
2009-11-12 06:37:00,64.732,64.738,64.721,64.735,21260000.0
2009-11-12 06:38:00,64.731,64.736,64.718,64.731,12220000.0
2009-11-12 06:39:00,64.738,64.741,64.716,64.733,15390000.0
2009-11-12 06:40:00,64.733,64.736,64.714,64.734,16900000.0
2009-11-12 06:41:00,64.733,64.739,64.711,64.739,15150000.0
2009-11-12 06:42:00,64.732,64.737,64.719,64.723,14270000.0
2009-11-12 06:43:00,64.729,64.729,64.712,64.724,9280000.0
2009-11-12 06:44:00,64.74,64.741,64.714,64.732,15390000.0
2009-11-12 06:45:00,64.734,64.737,64.716,64.734,19990000.0
2009-11-12 06:46:00,64.734,64.734,64.714,64.734,14420000.0
2009-11-12 06:47:00,64.722,64.731,64.707,64.731,19230000.0
2009-11-12 06:48:00,64.729,64.729,64.711,64.719,12770000.0
2009-11-12 06:49:00,64.724,64.733,64.708,64.733,13570000.0
2009-11-12 06:50:00,64.72,64.741,64.713,64.741,12620000.0
2009-11-12 06:51:00,64.742,64.749,64.731,64.74,13890000.0
2009-11-12 06:52:00,64.754,64.754,64.721,64.721,17840000.0
2009-11-12 06:53:00,64.746,64.756,64.724,64.756,12830000.0
2009-11-12 06:54:00,64.754,64.754,64.727,64.739,16780000.0
2009-11-12 06:55:00,64.742,64.742,64.72,64.737,19540000.0
2009-11-12 06:56:00,64.752,64.752,64.728,64.735,13750000.0
2009-11-12 06:57:00,64.741,64.741,64.707,64.707,12150000.0
2009-11-12 06:58:00,64.743,64.743,64.724,64.743,14510000.0
2009-11-12 06:59:00,64.74,64.74,64.713,64.736,14510000.0
2009-11-12 07:00:00,64.729,64.73,64.71,64.73,9960000.0
2009-11-12 07:01:00,64.723,64.733,64.711,64.713,17280000.0
2009-11-12 07:02:00,64.721,64.731,64.706,64.706,15520000.0
2009-11-12 07:03:00,64.717,64.72,64.699,64.713,15210000.0
2009-11-12 07:04:00,64.712,64.712,64.693,64.693,5490000.0
2009-11-12 07:05:00,64.705,64.705,64.683,64.687,12210000.0
2009-11-12 07:06:00,64.701,64.714,64.695,64.714,10000000.0
2009-11-12 07:07:00,64.705,64.714,64.691,64.691,16190000.0
2009-11-12 07:08:00,64.719,64.721,64.691,64.705,18820000.0
2009-11-12 07:09:00,64.72,64.72,64.694,64.7,19390000.0
2009-11-12 07:10:00,64.713,64.719,64.703,64.719,13950000.0
2009-11-12 07:11:00,64.713,64.736,64.7,64.711,20150000.0
2009-11-12 07:12:00,64.717,64.731,64.708,64.731,16560000.0
2009-11-12 07:13:00,64.726,64.726,64.71,64.717,13190000.0
2009-11-12 07:14:00,64.729,64.729,64.709,64.716,11470000.0
2009-11-12 07:15:00,64.722,64.722,64.705,64.718,14500000.0
2009-11-12 07:16:00,64.706,64.706,64.682,64.687,8270000.0
2009-11-12 07:17:00,64.714,64.714,64.688,64.688,15130000.0
2009-11-12 07:18:00,64.711,64.711,64.687,64.705,14180000.0
2009-11-12 07:19:00,64.71,64.71,64.679,64.685,19580000.0
2009-11-12 07:20:00,64.715,64.72,64.687,64.711,17350000.0
2009-11-12 07:21:00,64.713,64.722,64.703,64.711,17660000.0
2009-11-12 07:22:00,64.74,64.742,64.714,64.714,13700000.0
2009-11-12 07:23:00,64.738,64.738,64.716,64.728,10940000.0
2009-11-12 07:24:00,64.719,64.731,64.713,64.713,13760000.0
2009-11-12 07:25:00,64.728,64.728,64.71,64.72,11110000.0
2009-11-12 07:26:00,64.733,64.733,64.706,64.715,14700000.0
2009-11-12 07:27:00,64.719,64.721,64.697,64.714,20700000.0
2009-11-12 07:28:00,64.71,64.71,64.69,64.709,8260000.0
2009-11-12 07:29:00,64.715,64.728,64.702,64.714,10760000.0
2009-11-12 07:30:00,64.722,64.722,64.692,64.692,11310000.0
2009-11-12 07:31:00,64.706,64.718,64.7,64.702,18100000.0
2009-11-12 07:32:00,64.721,64.73,64.699,64.73,14700000.0
2009-11-12 07:33:00,64.73,64.73,64.709,64.716,14920000.0
2009-11-12 07:34:00,64.732,64.732,64.71,64.719,11130000.0
2009-11-12 07:35:00,64.728,64.728,64.704,64.715,10380000.0
2009-11-12 07:36:00,64.733,64.733,64.71,64.724,14020000.0
2009-11-12 07:37:00,64.726,64.726,64.707,64.715,11880000.0
2009-11-12 07:38:00,64.719,64.729,64.708,64.708,10700000.0
2009-11-12 07:39:00,64.733,64.733,64.708,64.725,15820000.0
2009-11-12 07:40:00,64.725,64.725,64.703,64.714,11460000.0
2009-11-12 07:41:00,64.719,64.722,64.688,64.704,23210000.0
2009-11-12 07:42:00,64.714,64.728,64.714,64.727,14170000.0
2009-11-12 07:43:00,64.707,64.729,64.707,64.717,23330000.0
2009-11-12 07:44:00,64.72,64.727,64.704,64.718,22220000.0
2009-11-12 07:45:00,64.727,64.727,64.708,64.723,11660000.0
2009-11-12 07:46:00,64.724,64.724,64.702,64.721,22360000.0
2009-11-12 07:47:00,64.712,64.729,64.703,64.728,21680000.0
2009-11-12 07:48:00,64.717,64.723,64.704,64.723,13340000.0
2009-11-12 07:49:00,64.721,64.723,64.709,64.723,9760000.0
2009-11-12 07:50:00,64.714,64.714,64.701,64.701,10700000.0
2009-11-12 07:51:00,64.702,64.728,64.702,64.712,14950000.0
2009-11-12 07:52:00,64.72,64.73,64.71,64.73,11840000.0
2009-11-12 07:53:00,64.73,64.741,64.719,64.738,11880000.0
2009-11-12 07:54:00,64.733,64.735,64.713,64.718,14460000.0
2009-11-12 07:55:00,64.74,64.743,64.717,64.734,19770000.0
2009-11-12 07:56:00,64.733,64.74,64.718,64.723,12430000.0
2009-11-12 07:57:00,64.73,64.73,64.697,64.706,13040000.0
2009-11-12 07:58:00,64.734,64.734,64.71,64.71,8260000.0
2009-11-12 07:59:00,64.731,64.735,64.712,64.722,20140000.0
2009-11-12 08:00:00,64.766,64.773,64.736,64.751,13270000.0
2009-11-12 08:01:00,64.757,64.757,64.743,64.743,14880000.0
2009-11-12 08:02:00,64.757,64.762,64.732,64.759,15040000.0
2009-11-12 08:03:00,64.751,64.76,64.735,64.735,13040000.0
2009-11-12 08:04:00,64.765,64.765,64.733,64.733,15280000.0
2009-11-12 08:05:00,64.757,64.757,64.738,64.747,9210000.0
2009-11-12 08:06:00,64.751,64.759,64.737,64.75,16060000.0
2009-11-12 08:07:00,64.74,64.745,64.719,64.722,18450000.0
2009-11-12 08:08:00,64.736,64.737,64.711,64.737,15400000.0
2009-11-12 08:09:00,64.728,64.74,64.711,64.735,11120000.0
2009-11-12 08:10:00,64.72,64.726,64.701,64.701,19950000.0
2009-11-12 08:11:00,64.73,64.732,64.695,64.695,12040000.0
2009-11-12 08:12:00,64.715,64.715,64.688,64.691,17310000.0
2009-11-12 08:13:00,64.708,64.711,64.677,64.692,17860000.0
2009-11-12 08:14:00,64.711,64.711,64.677,64.677,13570000.0
2009-11-12 08:15:00,64.707,64.707,64.69,64.707,13570000.0
2009-11-12 08:16:00,64.707,64.707,64.686,64.7,13270000.0
2009-11-12 08:17:00,64.701,64.701,64.683,64.683,15440000.0
2009-11-12 08:18:00,64.708,64.709,64.691,64.709,12970000.0
2009-11-12 08:19:00,64.711,64.711,64.686,64.687,17700000.0
2009-11-12 08:20:00,64.704,64.704,64.683,64.683,14880000.0
2009-11-12 08:21:00,64.7,64.715,64.693,64.715,15060000.0
2009-11-12 08:22:00,64.722,64.722,64.703,64.712,18620000.0
2009-11-12 08:23:00,64.731,64.731,64.712,64.717,13570000.0
2009-11-12 08:24:00,64.719,64.719,64.697,64.704,16940000.0
2009-11-12 08:25:00,64.712,64.718,64.692,64.718,15800000.0
2009-11-12 08:26:00,64.722,64.722,64.699,64.718,17730000.0
2009-11-12 08:27:00,64.724,64.724,64.692,64.701,14460000.0
2009-11-12 08:28:00,64.718,64.718,64.695,64.696,9570000.0
2009-11-12 08:29:00,64.731,64.733,64.704,64.704,12960000.0
2009-11-12 08:30:00,64.74,64.742,64.715,64.732,18830000.0
2009-11-12 08:31:00,64.728,64.731,64.7,64.731,13750000.0
2009-11-12 08:32:00,64.719,64.731,64.711,64.73,15520000.0
2009-11-12 08:33:00,64.721,64.728,64.709,64.728,7380000.0
2009-11-12 08:34:00,64.727,64.734,64.714,64.734,11080000.0
2009-11-12 08:35:00,64.731,64.737,64.712,64.731,20920000.0
2009-11-12 08:36:00,64.741,64.741,64.711,64.711,13180000.0
2009-11-12 08:37:00,64.731,64.731,64.711,64.713,19160000.0
2009-11-12 08:38:00,64.736,64.736,64.712,64.712,11840000.0
2009-11-12 08:39:00,64.718,64.728,64.713,64.727,16020000.0
2009-11-12 08:40:00,64.732,64.732,64.715,64.725,16040000.0
2009-11-12 08:41:00,64.736,64.736,64.714,64.728,14970000.0
2009-11-12 08:42:00,64.732,64.732,64.706,64.727,13900000.0
2009-11-12 08:43:00,64.725,64.734,64.72,64.734,10320000.0
2009-11-12 08:44:00,64.735,64.735,64.711,64.711,14530000.0
2009-11-12 08:45:00,64.731,64.751,64.723,64.751,11080000.0
2009-11-12 08:46:00,64.751,64.765,64.731,64.759,19430000.0
2009-11-12 08:47:00,64.772,64.772,64.752,64.752,17920000.0
2009-11-12 08:48:00,64.761,64.773,64.753,64.761,15860000.0
2009-11-12 08:49:00,64.76,64.762,64.723,64.752,16920000.0
2009-11-12 08:50:00,64.749,64.749,64.728,64.745,11830000.0
2009-11-12 08:51:00,64.759,64.759,64.723,64.723,14910000.0
2009-11-12 08:52:00,64.735,64.749,64.723,64.749,11870000.0
2009-11-12 08:53:00,64.752,64.756,64.73,64.753,13190000.0
2009-11-12 08:54:00,64.774,64.779,64.752,64.754,19370000.0
2009-11-12 08:55:00,64.77,64.771,64.746,64.771,14160000.0
2009-11-12 08:56:00,64.768,64.768,64.748,64.763,13150000.0
2009-11-12 08:57:00,64.775,64.775,64.75,64.75,11460000.0
2009-11-12 08:58:00,64.77,64.77,64.758,64.764,12210000.0
2009-11-12 08:59:00,64.761,64.77,64.752,64.759,14310000.0
2009-11-12 09:00:00,64.774,64.782,64.751,64.755,16000000.0
2009-11-12 09:01:00,64.768,64.768,64.749,64.75,11840000.0
2009-11-12 09:02:00,64.756,64.756,64.732,64.745,13560000.0
2009-11-12 09:03:00,64.76,64.76,64.72,64.737,18260000.0
2009-11-12 09:04:00,64.758,64.758,64.738,64.748,12580000.0
2009-11-12 09:05:00,64.748,64.752,64.736,64.745,16160000.0
2009-11-12 09:06:00,64.739,64.739,64.72,64.733,12260000.0
2009-11-12 09:07:00,64.723,64.739,64.72,64.72,16580000.0
2009-11-12 09:08:00,64.74,64.74,64.7,64.717,18960000.0
2009-11-12 09:09:00,64.72,64.723,64.702,64.711,13180000.0
2009-11-12 09:10:00,64.711,64.711,64.678,64.678,8160000.0
2009-11-12 09:11:00,64.689,64.699,64.676,64.684,14510000.0
2009-11-12 09:12:00,64.701,64.702,64.675,64.7,17930000.0
2009-11-12 09:13:00,64.701,64.702,64.68,64.701,15960000.0
2009-11-12 09:14:00,64.709,64.709,64.663,64.68,15250000.0
2009-11-12 09:15:00,64.69,64.69,64.668,64.672,13740000.0
2009-11-12 09:16:00,64.681,64.693,64.658,64.693,18900000.0
2009-11-12 09:17:00,64.689,64.704,64.683,64.687,12210000.0
2009-11-12 09:18:00,64.704,64.721,64.69,64.721,15630000.0
2009-11-12 09:19:00,64.728,64.73,64.695,64.695,11310000.0
2009-11-12 09:20:00,64.714,64.714,64.688,64.712,16710000.0
2009-11-12 09:21:00,64.703,64.703,64.665,64.672,14270000.0
2009-11-12 09:22:00,64.691,64.7,64.672,64.697,14470000.0
2009-11-12 09:23:00,64.691,64.696,64.682,64.688,20520000.0
2009-11-12 09:24:00,64.693,64.693,64.654,64.663,16390000.0
2009-11-12 09:25:00,64.677,64.686,64.641,64.641,15640000.0
2009-11-12 09:26:00,64.659,64.666,64.643,64.66,10520000.0
2009-11-12 09:27:00,64.648,64.666,64.634,64.654,17900000.0
2009-11-12 09:28:00,64.642,64.652,64.633,64.633,14920000.0
2009-11-12 09:29:00,64.644,64.661,64.636,64.661,12400000.0
2009-11-12 09:30:00,64.66,64.663,64.623,64.628,18820000.0
2009-11-12 09:31:00,64.648,64.648,64.628,64.628,5290000.0
2009-11-12 09:32:00,64.651,64.651,64.625,64.633,13770000.0
2009-11-12 09:33:00,64.653,64.67,64.628,64.67,15480000.0
2009-11-12 09:34:00,64.671,64.671,64.638,64.656,17180000.0
2009-11-12 09:35:00,64.635,64.635,64.614,64.631,9250000.0
2009-11-12 09:36:00,64.636,64.644,64.602,64.644,20280000.0
2009-11-12 09:37:00,64.638,64.656,64.627,64.652,11460000.0
2009-11-12 09:38:00,64.636,64.667,64.635,64.667,9400000.0
2009-11-12 09:39:00,64.669,64.678,64.644,64.664,12210000.0
2009-11-12 09:40:00,64.671,64.671,64.65,64.661,10570000.0
2009-11-12 09:41:00,64.657,64.67,64.644,64.644,12250000.0
2009-11-12 09:42:00,64.668,64.675,64.641,64.653,13720000.0
2009-11-12 09:43:00,64.66,64.668,64.651,64.667,11450000.0
2009-11-12 09:44:00,64.66,64.667,64.65,64.662,13600000.0
2009-11-12 09:45:00,64.662,64.662,64.643,64.648,11090000.0
2009-11-12 09:46:00,64.64,64.653,64.612,64.633,11840000.0
2009-11-12 09:47:00,64.64,64.642,64.611,64.616,10540000.0
2009-11-12 09:48:00,64.634,64.642,64.603,64.603,16010000.0
2009-11-12 09:49:00,64.607,64.607,64.559,64.568,7700000.0
2009-11-12 09:50:00,64.559,64.571,64.547,64.567,13390000.0
2009-11-12 09:51:00,64.561,64.563,64.525,64.563,23360000.0
2009-11-12 09:52:00,64.551,64.578,64.542,64.578,11480000.0
2009-11-12 09:53:00,64.599,64.609,64.566,64.609,16350000.0
2009-11-12 09:54:00,64.618,64.629,64.596,64.603,11700000.0
2009-11-12 09:55:00,64.64,64.641,64.609,64.609,12870000.0
2009-11-12 09:56:00,64.627,64.633,64.597,64.626,18210000.0
2009-11-12 09:57:00,64.611,64.611,64.584,64.592,7750000.0
2009-11-12 09:58:00,64.585,64.608,64.574,64.608,17400000.0
2009-11-12 09:59:00,64.621,64.635,64.606,64.629,14080000.0
2009-11-12 10:00:00,64.642,64.642,64.584,64.589,19720000.0
2009-11-12 10:01:00,64.605,64.606,64.57,64.606,11840000.0
2009-11-12 10:02:00,64.587,64.597,64.571,64.597,19050000.0
2009-11-12 10:03:00,64.599,64.599,64.566,64.569,13150000.0
2009-11-12 10:04:00,64.603,64.61,64.572,64.594,17640000.0
2009-11-12 10:05:00,64.613,64.643,64.607,64.643,14730000.0
2009-11-12 10:06:00,64.632,64.632,64.577,64.597,16900000.0
2009-11-12 10:07:00,64.582,64.607,64.577,64.607,9620000.0
2009-11-12 10:08:00,64.595,64.603,64.585,64.594,22590000.0
2009-11-12 10:09:00,64.598,64.615,64.582,64.599,15480000.0
2009-11-12 10:10:00,64.623,64.623,64.593,64.593,21940000.0
2009-11-12 10:11:00,64.606,64.606,64.582,64.596,15060000.0
2009-11-12 10:12:00,64.605,64.615,64.589,64.615,13720000.0
2009-11-12 10:13:00,64.621,64.621,64.584,64.586,13560000.0
2009-11-12 10:14:00,64.611,64.64,64.604,64.638,13800000.0
2009-11-12 10:15:00,64.637,64.637,64.607,64.609,17100000.0
2009-11-12 10:16:00,64.646,64.652,64.616,64.616,19770000.0
2009-11-12 10:17:00,64.648,64.651,64.623,64.643,15900000.0
2009-11-12 10:18:00,64.633,64.645,64.618,64.645,17900000.0
2009-11-12 10:19:00,64.622,64.637,64.605,64.637,14880000.0
2009-11-12 10:20:00,64.644,64.644,64.622,64.64,21030000.0
2009-11-12 10:21:00,64.632,64.642,64.621,64.626,11650000.0
2009-11-12 10:22:00,64.647,64.651,64.625,64.633,19000000.0
2009-11-12 10:23:00,64.639,64.639,64.602,64.633,22800000.0
2009-11-12 10:24:00,64.649,64.649,64.61,64.632,14470000.0
2009-11-12 10:25:00,64.643,64.643,64.6,64.6,15720000.0
2009-11-12 10:26:00,64.61,64.622,64.595,64.622,12440000.0
2009-11-12 10:27:00,64.621,64.625,64.601,64.62,14460000.0
2009-11-12 10:28:00,64.623,64.623,64.601,64.601,5630000.0
2009-11-12 10:29:00,64.616,64.63,64.606,64.63,12960000.0
2009-11-12 10:30:00,64.623,64.63,64.605,64.63,10140000.0
2009-11-12 10:31:00,64.628,64.628,64.596,64.612,13180000.0
2009-11-12 10:32:00,64.611,64.611,64.583,64.583,15670000.0
2009-11-12 10:33:00,64.601,64.601,64.58,64.586,17330000.0
2009-11-12 10:34:00,64.594,64.594,64.572,64.572,16770000.0
2009-11-12 10:35:00,64.593,64.602,64.567,64.602,23970000.0
2009-11-12 10:36:00,64.61,64.611,64.556,64.556,13900000.0
2009-11-12 10:37:00,64.577,64.583,64.553,64.563,12240000.0
2009-11-12 10:38:00,64.57,64.577,64.551,64.551,15400000.0
2009-11-12 10:39:00,64.582,64.582,64.516,64.516,10560000.0
2009-11-12 10:40:00,64.545,64.553,64.528,64.537,11840000.0
2009-11-12 10:41:00,64.548,64.568,64.531,64.568,13610000.0
2009-11-12 10:42:00,64.563,64.572,64.544,64.556,14300000.0
2009-11-12 10:43:00,64.551,64.563,64.539,64.559,11840000.0
2009-11-12 10:44:00,64.556,64.567,64.536,64.536,18060000.0
2009-11-12 10:45:00,64.559,64.571,64.544,64.554,15020000.0
2009-11-12 10:46:00,64.569,64.584,64.553,64.575,13710000.0
2009-11-12 10:47:00,64.599,64.603,64.576,64.603,13710000.0
2009-11-12 10:48:00,64.611,64.611,64.565,64.565,20690000.0
2009-11-12 10:49:00,64.585,64.59,64.561,64.59,18870000.0
2009-11-12 10:50:00,64.58,64.593,64.568,64.593,15630000.0
2009-11-12 10:51:00,64.579,64.589,64.56,64.589,12250000.0
2009-11-12 10:52:00,64.587,64.587,64.553,64.567,7180000.0
2009-11-12 10:53:00,64.588,64.598,64.566,64.566,15600000.0
2009-11-12 10:54:00,64.58,64.595,64.573,64.573,13910000.0
2009-11-12 10:55:00,64.599,64.6,64.569,64.569,17690000.0
2009-11-12 10:56:00,64.586,64.595,64.57,64.593,16570000.0
2009-11-12 10:57:00,64.61,64.61,64.589,64.589,12960000.0
2009-11-12 10:58:00,64.595,64.601,64.579,64.592,13560000.0
2009-11-12 10:59:00,64.61,64.611,64.582,64.582,13190000.0
2009-11-12 11:00:00,64.6,64.613,64.579,64.613,16380000.0
2009-11-12 11:01:00,64.606,64.611,64.59,64.611,10700000.0
2009-11-12 11:02:00,64.591,64.606,64.589,64.59,18870000.0
2009-11-12 11:03:00,64.611,64.614,64.599,64.601,17700000.0
2009-11-12 11:04:00,64.622,64.637,64.612,64.629,16990000.0
2009-11-12 11:05:00,64.638,64.638,64.612,64.614,13190000.0
2009-11-12 11:06:00,64.631,64.632,64.605,64.625,16000000.0
2009-11-12 11:07:00,64.618,64.621,64.588,64.611,14850000.0
2009-11-12 11:08:00,64.619,64.619,64.595,64.602,13760000.0
2009-11-12 11:09:00,64.619,64.631,64.612,64.627,12770000.0
2009-11-12 11:10:00,64.648,64.648,64.626,64.633,12240000.0
2009-11-12 11:11:00,64.626,64.626,64.609,64.611,15850000.0
2009-11-12 11:12:00,64.615,64.615,64.594,64.595,8450000.0
2009-11-12 11:13:00,64.603,64.603,64.566,64.566,13010000.0
2009-11-12 11:14:00,64.581,64.627,64.578,64.627,17550000.0
2009-11-12 11:15:00,64.645,64.652,64.607,64.622,18400000.0
2009-11-12 11:16:00,64.628,64.63,64.601,64.607,18120000.0
2009-11-12 11:17:00,64.605,64.605,64.58,64.586,12400000.0
2009-11-12 11:18:00,64.588,64.588,64.564,64.576,9630000.0
2009-11-12 11:19:00,64.589,64.589,64.571,64.578,15790000.0
2009-11-12 11:20:00,64.589,64.592,64.567,64.569,16720000.0
2009-11-12 11:21:00,64.601,64.601,64.55,64.551,20780000.0
2009-11-12 11:22:00,64.564,64.566,64.54,64.564,18970000.0
2009-11-12 11:23:00,64.542,64.577,64.54,64.577,13200000.0
2009-11-12 11:24:00,64.573,64.593,64.566,64.566,12850000.0
2009-11-12 11:25:00,64.586,64.586,64.542,64.559,25730000.0
2009-11-12 11:26:00,64.572,64.576,64.54,64.541,13420000.0
2009-11-12 11:27:00,64.565,64.58,64.56,64.58,9100000.0
2009-11-12 11:28:00,64.588,64.59,64.561,64.561,12400000.0
2009-11-12 11:29:00,64.581,64.583,64.559,64.583,15070000.0
2009-11-12 11:30:00,64.59,64.592,64.562,64.565,9770000.0
2009-11-12 11:31:00,64.59,64.599,64.576,64.593,12400000.0
2009-11-12 11:32:00,64.594,64.599,64.584,64.599,9810000.0
2009-11-12 11:33:00,64.599,64.604,64.576,64.576,11460000.0
2009-11-12 11:34:00,64.597,64.604,64.583,64.583,12210000.0
2009-11-12 11:35:00,64.614,64.614,64.578,64.595,23970000.0
2009-11-12 11:36:00,64.584,64.584,64.546,64.557,12960000.0
2009-11-12 11:37:00,64.555,64.566,64.539,64.563,12630000.0
2009-11-12 11:38:00,64.558,64.593,64.55,64.58,13720000.0
2009-11-12 11:39:00,64.602,64.602,64.582,64.582,7510000.0
2009-11-12 11:40:00,64.602,64.603,64.566,64.566,12770000.0
2009-11-12 11:41:00,64.595,64.608,64.581,64.597,10940000.0
2009-11-12 11:42:00,64.596,64.606,64.587,64.601,10920000.0
2009-11-12 11:43:00,64.608,64.612,64.585,64.585,16410000.0
2009-11-12 11:44:00,64.597,64.618,64.588,64.618,15480000.0
2009-11-12 11:45:00,64.612,64.612,64.587,64.587,10940000.0
2009-11-12 11:46:00,64.623,64.627,64.604,64.625,18960000.0
2009-11-12 11:47:00,64.621,64.626,64.608,64.617,16750000.0
2009-11-12 11:48:00,64.623,64.634,64.604,64.634,15060000.0
2009-11-12 11:49:00,64.633,64.633,64.613,64.613,9020000.0
2009-11-12 11:50:00,64.626,64.626,64.606,64.623,12620000.0
2009-11-12 11:51:00,64.634,64.634,64.606,64.616,16550000.0
2009-11-12 11:52:00,64.607,64.607,64.589,64.603,16710000.0
2009-11-12 11:53:00,64.604,64.604,64.58,64.603,16140000.0
2009-11-12 11:54:00,64.605,64.618,64.596,64.611,16800000.0
2009-11-12 11:55:00,64.616,64.627,64.6,64.6,16750000.0
2009-11-12 11:56:00,64.631,64.631,64.596,64.612,15630000.0
2009-11-12 11:57:00,64.614,64.614,64.595,64.609,9660000.0
2009-11-12 11:58:00,64.618,64.622,64.587,64.598,16170000.0
2009-11-12 11:59:00,64.621,64.627,64.594,64.614,19560000.0
2009-11-12 12:00:00,64.628,64.628,64.6,64.623,16950000.0
2009-11-12 12:01:00,64.621,64.629,64.611,64.623,12100000.0
2009-11-12 12:02:00,64.622,64.627,64.605,64.605,17560000.0
2009-11-12 12:03:00,64.621,64.637,64.602,64.637,9950000.0
2009-11-12 12:04:00,64.64,64.654,64.63,64.648,19990000.0
2009-11-12 12:05:00,64.651,64.655,64.637,64.655,10150000.0
2009-11-12 12:06:00,64.658,64.658,64.604,64.604,18820000.0
2009-11-12 12:07:00,64.637,64.637,64.621,64.63,11300000.0
2009-11-12 12:08:00,64.624,64.632,64.616,64.632,13910000.0
2009-11-12 12:09:00,64.63,64.63,64.6,64.624,13560000.0
2009-11-12 12:10:00,64.624,64.624,64.606,64.616,14490000.0
2009-11-12 12:11:00,64.629,64.632,64.607,64.612,17650000.0
2009-11-12 12:12:00,64.629,64.629,64.612,64.624,13220000.0
2009-11-12 12:13:00,64.639,64.649,64.613,64.649,13900000.0
2009-11-12 12:14:00,64.651,64.661,64.633,64.645,16540000.0
2009-11-12 12:15:00,64.656,64.656,64.636,64.636,8120000.0
2009-11-12 12:16:00,64.647,64.666,64.644,64.644,15410000.0
2009-11-12 12:17:00,64.648,64.665,64.648,64.665,9020000.0
2009-11-12 12:18:00,64.683,64.686,64.66,64.667,14520000.0
2009-11-12 12:19:00,64.682,64.696,64.668,64.694,21910000.0
2009-11-12 12:20:00,64.7,64.7,64.667,64.685,18460000.0
2009-11-12 12:21:00,64.706,64.706,64.654,64.654,16200000.0
2009-11-12 12:22:00,64.691,64.691,64.661,64.679,12660000.0
2009-11-12 12:23:00,64.701,64.701,64.679,64.684,22410000.0
2009-11-12 12:24:00,64.689,64.689,64.663,64.68,7970000.0
2009-11-12 12:25:00,64.689,64.692,64.652,64.677,16750000.0
2009-11-12 12:26:00,64.679,64.684,64.654,64.654,14500000.0
2009-11-12 12:27:00,64.66,64.66,64.65,64.659,8500000.0
2009-11-12 12:28:00,64.661,64.67,64.651,64.662,10570000.0
2009-11-12 12:29:00,64.661,64.661,64.628,64.635,12070000.0
2009-11-12 12:30:00,64.647,64.657,64.634,64.655,11870000.0
2009-11-12 12:31:00,64.653,64.682,64.632,64.682,19190000.0
2009-11-12 12:32:00,64.691,64.691,64.668,64.668,8530000.0
2009-11-12 12:33:00,64.693,64.693,64.662,64.674,20170000.0
2009-11-12 12:34:00,64.678,64.687,64.672,64.677,15200000.0
2009-11-12 12:35:00,64.68,64.697,64.673,64.697,18400000.0
2009-11-12 12:36:00,64.703,64.703,64.674,64.674,15060000.0
2009-11-12 12:37:00,64.689,64.689,64.646,64.659,17130000.0
2009-11-12 12:38:00,64.686,64.7,64.66,64.66,11650000.0
2009-11-12 12:39:00,64.68,64.68,64.646,64.646,13990000.0
2009-11-12 12:40:00,64.667,64.667,64.642,64.646,12290000.0
2009-11-12 12:41:00,64.655,64.659,64.628,64.643,10890000.0
2009-11-12 12:42:00,64.662,64.662,64.619,64.629,17520000.0
2009-11-12 12:43:00,64.649,64.656,64.641,64.641,14650000.0
2009-11-12 12:44:00,64.658,64.661,64.64,64.641,18030000.0
2009-11-12 12:45:00,64.654,64.676,64.647,64.653,22270000.0
2009-11-12 12:46:00,64.668,64.679,64.662,64.662,17360000.0
2009-11-12 12:47:00,64.68,64.68,64.664,64.675,10560000.0
2009-11-12 12:48:00,64.678,64.679,64.644,64.648,19380000.0
2009-11-12 12:49:00,64.663,64.669,64.643,64.643,12070000.0
2009-11-12 12:50:00,64.65,64.651,64.636,64.637,13900000.0
2009-11-12 12:51:00,64.68,64.68,64.656,64.676,14500000.0
2009-11-12 12:52:00,64.662,64.667,64.65,64.65,14710000.0
2009-11-12 12:53:00,64.669,64.67,64.648,64.654,10530000.0
2009-11-12 12:54:00,64.681,64.685,64.66,64.676,18860000.0
2009-11-12 12:55:00,64.678,64.678,64.642,64.658,16720000.0
2009-11-12 12:56:00,64.657,64.657,64.649,64.649,2630000.0
2009-11-12 12:57:00,64.67,64.676,64.647,64.676,18680000.0
2009-11-12 12:58:00,64.662,64.668,64.658,64.663,13700000.0
2009-11-12 12:59:00,64.679,64.693,64.656,64.676,20740000.0
2009-11-12 13:00:00,64.702,64.703,64.686,64.703,18260000.0
2009-11-12 13:01:00,64.701,64.703,64.686,64.689,20690000.0
2009-11-12 13:02:00,64.704,64.708,64.684,64.684,20100000.0
2009-11-12 13:03:00,64.697,64.703,64.682,64.683,18900000.0
2009-11-12 13:04:00,64.69,64.7,64.678,64.7,8680000.0
2009-11-12 13:05:00,64.701,64.706,64.683,64.689,14880000.0
2009-11-12 13:06:00,64.704,64.722,64.698,64.719,22010000.0
2009-11-12 13:07:00,64.719,64.719,64.698,64.711,15770000.0
2009-11-12 13:08:00,64.713,64.724,64.697,64.724,12770000.0
2009-11-12 13:09:00,64.728,64.728,64.688,64.688,20030000.0
2009-11-12 13:10:00,64.714,64.714,64.695,64.695,6010000.0
2009-11-12 13:11:00,64.712,64.718,64.698,64.708,19710000.0
2009-11-12 13:12:00,64.725,64.731,64.703,64.703,11480000.0
2009-11-12 13:13:00,64.703,64.72,64.698,64.714,9780000.0
2009-11-12 13:14:00,64.702,64.717,64.702,64.715,12830000.0
2009-11-12 13:15:00,64.709,64.709,64.675,64.678,17460000.0
2009-11-12 13:16:00,64.696,64.696,64.681,64.681,3380000.0
2009-11-12 13:17:00,64.709,64.709,64.692,64.707,8500000.0
2009-11-12 13:18:00,64.703,64.715,64.694,64.694,10570000.0
2009-11-12 13:19:00,64.715,64.715,64.691,64.693,14470000.0
2009-11-12 13:20:00,64.714,64.714,64.683,64.683,15290000.0
2009-11-12 13:21:00,64.706,64.706,64.671,64.695,13530000.0
2009-11-12 13:22:00,64.694,64.694,64.671,64.678,15180000.0
2009-11-12 13:23:00,64.7,64.702,64.682,64.702,13150000.0
2009-11-12 13:24:00,64.694,64.71,64.687,64.687,10340000.0
2009-11-12 13:25:00,64.677,64.677,64.635,64.646,14490000.0
2009-11-12 13:26:00,64.646,64.672,64.632,64.667,17170000.0
2009-11-12 13:27:00,64.671,64.672,64.655,64.667,21160000.0
2009-11-12 13:28:00,64.662,64.672,64.651,64.651,16140000.0
2009-11-12 13:29:00,64.674,64.674,64.648,64.667,21970000.0
2009-11-12 13:30:00,64.671,64.68,64.66,64.675,13340000.0
2009-11-12 13:31:00,64.667,64.667,64.645,64.665,13480000.0
2009-11-12 13:32:00,64.662,64.671,64.637,64.671,15720000.0
2009-11-12 13:33:00,64.658,64.664,64.64,64.664,11700000.0
2009-11-12 13:34:00,64.649,64.662,64.63,64.662,14150000.0
2009-11-12 13:35:00,64.646,64.661,64.636,64.661,12860000.0
2009-11-12 13:36:00,64.665,64.665,64.635,64.657,20140000.0
2009-11-12 13:37:00,64.655,64.673,64.648,64.673,15060000.0
2009-11-12 13:38:00,64.693,64.696,64.675,64.692,13150000.0
2009-11-12 13:39:00,64.706,64.71,64.676,64.71,12250000.0
2009-11-12 13:40:00,64.708,64.708,64.687,64.703,10020000.0
2009-11-12 13:41:00,64.703,64.703,64.685,64.69,8080000.0
2009-11-12 13:42:00,64.72,64.72,64.686,64.697,20360000.0
2009-11-12 13:43:00,64.695,64.701,64.675,64.701,14880000.0
2009-11-12 13:44:00,64.698,64.707,64.691,64.691,17960000.0
2009-11-12 13:45:00,64.7,64.727,64.7,64.727,12960000.0
2009-11-12 13:46:00,64.726,64.733,64.71,64.722,13990000.0
2009-11-12 13:47:00,64.723,64.723,64.696,64.706,12410000.0
2009-11-12 13:48:00,64.72,64.72,64.688,64.69,14880000.0
2009-11-12 13:49:00,64.715,64.729,64.705,64.728,12250000.0
2009-11-12 13:50:00,64.707,64.731,64.707,64.723,15330000.0
2009-11-12 13:51:00,64.713,64.734,64.707,64.733,14550000.0
2009-11-12 13:52:00,64.737,64.742,64.708,64.708,10700000.0
2009-11-12 13:53:00,64.72,64.72,64.699,64.707,12020000.0
2009-11-12 13:54:00,64.725,64.733,64.693,64.698,16050000.0
2009-11-12 13:55:00,64.701,64.701,64.683,64.683,8450000.0
2009-11-12 13:56:00,64.699,64.701,64.682,64.696,13790000.0
2009-11-12 13:57:00,64.699,64.7,64.678,64.678,7530000.0
2009-11-12 13:58:00,64.7,64.701,64.673,64.673,14340000.0
2009-11-12 13:59:00,64.677,64.677,64.654,64.656,10340000.0
2009-11-12 14:00:00,64.682,64.689,64.66,64.689,16770000.0
2009-11-12 14:01:00,64.697,64.701,64.674,64.681,25280000.0
2009-11-12 14:02:00,64.692,64.7,64.682,64.695,14210000.0
2009-11-12 14:03:00,64.708,64.708,64.669,64.695,16340000.0
2009-11-12 14:04:00,64.699,64.702,64.663,64.663,19420000.0
2009-11-12 14:05:00,64.687,64.687,64.65,64.675,24620000.0
2009-11-12 14:06:00,64.66,64.684,64.641,64.681,14860000.0
2009-11-12 14:07:00,64.666,64.694,64.666,64.689,13140000.0
2009-11-12 14:08:00,64.674,64.691,64.666,64.691,17460000.0
2009-11-12 14:09:00,64.69,64.695,64.664,64.684,17280000.0
2009-11-12 14:10:00,64.669,64.688,64.664,64.683,19650000.0
2009-11-12 14:11:00,64.67,64.684,64.664,64.683,19190000.0
2009-11-12 14:12:00,64.691,64.691,64.658,64.681,16960000.0
2009-11-12 14:13:00,64.676,64.676,64.645,64.662,13700000.0
2009-11-12 14:14:00,64.662,64.679,64.652,64.673,11300000.0
2009-11-12 14:15:00,64.67,64.685,64.663,64.663,15070000.0
2009-11-12 14:16:00,64.693,64.693,64.665,64.665,6010000.0
2009-11-12 14:17:00,64.694,64.694,64.665,64.685,14730000.0
2009-11-12 14:18:00,64.703,64.703,64.671,64.691,19020000.0
2009-11-12 14:19:00,64.683,64.683,64.662,64.662,3200000.0
2009-11-12 14:20:00,64.68,64.694,64.672,64.674,15030000.0
2009-11-12 14:21:00,64.682,64.682,64.659,64.66,14310000.0
2009-11-12 14:22:00,64.677,64.677,64.656,64.664,16940000.0
2009-11-12 14:23:00,64.668,64.672,64.643,64.643,14840000.0
2009-11-12 14:24:00,64.655,64.666,64.649,64.662,12900000.0
2009-11-12 14:25:00,64.662,64.677,64.633,64.677,13600000.0
2009-11-12 14:26:00,64.687,64.687,64.668,64.678,11320000.0
2009-11-12 14:27:00,64.679,64.69,64.67,64.689,14840000.0
2009-11-12 14:28:00,64.679,64.719,64.672,64.719,12810000.0
2009-11-12 14:29:00,64.71,64.717,64.702,64.717,14460000.0
2009-11-12 14:30:00,64.722,64.751,64.711,64.751,13910000.0
2009-11-12 14:31:00,64.748,64.76,64.71,64.71,13530000.0
2009-11-12 14:32:00,64.727,64.729,64.693,64.696,15650000.0
2009-11-12 14:33:00,64.723,64.723,64.704,64.71,9800000.0
2009-11-12 14:34:00,64.722,64.728,64.715,64.726,20140000.0
2009-11-12 14:35:00,64.742,64.762,64.712,64.712,13950000.0
2009-11-12 14:36:00,64.741,64.751,64.719,64.731,19180000.0
2009-11-12 14:37:00,64.737,64.747,64.704,64.747,13760000.0
2009-11-12 14:38:00,64.752,64.757,64.715,64.717,11650000.0
2009-11-12 14:39:00,64.737,64.756,64.727,64.745,13890000.0
2009-11-12 14:40:00,64.758,64.758,64.74,64.745,10560000.0
2009-11-12 14:41:00,64.732,64.746,64.716,64.746,9260000.0
2009-11-12 14:42:00,64.759,64.76,64.736,64.75,11470000.0
2009-11-12 14:43:00,64.746,64.753,64.735,64.739,15250000.0
2009-11-12 14:44:00,64.74,64.749,64.732,64.742,14500000.0
2009-11-12 14:45:00,64.76,64.764,64.732,64.764,13320000.0
2009-11-12 14:46:00,64.759,64.759,64.733,64.733,19340000.0
2009-11-12 14:47:00,64.756,64.759,64.727,64.727,20510000.0
2009-11-12 14:48:00,64.745,64.755,64.735,64.745,13410000.0
2009-11-12 14:49:00,64.745,64.745,64.721,64.737,19990000.0
2009-11-12 14:50:00,64.741,64.742,64.705,64.705,11460000.0
2009-11-12 14:51:00,64.729,64.74,64.708,64.709,21170000.0
2009-11-12 14:52:00,64.732,64.74,64.714,64.736,12200000.0
2009-11-12 14:53:00,64.733,64.742,64.718,64.742,15490000.0
2009-11-12 14:54:00,64.74,64.742,64.714,64.714,13200000.0
2009-11-12 14:55:00,64.747,64.753,64.733,64.733,14090000.0
2009-11-12 14:56:00,64.749,64.76,64.74,64.757,12030000.0
2009-11-12 14:57:00,64.75,64.773,64.736,64.773,22960000.0
2009-11-12 14:58:00,64.768,64.777,64.756,64.768,12450000.0
2009-11-12 14:59:00,64.781,64.802,64.78,64.802,9030000.0
2009-11-12 15:00:00,64.8,64.822,64.785,64.813,13790000.0
2009-11-12 15:01:00,64.801,64.806,64.79,64.802,8820000.0
2009-11-12 15:02:00,64.821,64.823,64.799,64.813,17840000.0
2009-11-12 15:03:00,64.821,64.824,64.791,64.816,11320000.0
2009-11-12 15:04:00,64.838,64.853,64.818,64.849,17350000.0
2009-11-12 15:05:00,64.845,64.855,64.836,64.848,15780000.0
2009-11-12 15:06:00,64.861,64.861,64.832,64.842,13300000.0
2009-11-12 15:07:00,64.842,64.842,64.777,64.777,13720000.0
2009-11-12 15:08:00,64.793,64.801,64.779,64.791,17100000.0
2009-11-12 15:09:00,64.786,64.795,64.77,64.782,18060000.0
2009-11-12 15:10:00,64.78,64.785,64.765,64.772,13550000.0
2009-11-12 15:11:00,64.785,64.798,64.766,64.798,9630000.0
2009-11-12 15:12:00,64.81,64.81,64.781,64.81,17840000.0
2009-11-12 15:13:00,64.806,64.814,64.796,64.814,7550000.0
2009-11-12 15:14:00,64.807,64.807,64.788,64.8,10370000.0
2009-11-12 15:15:00,64.794,64.794,64.777,64.781,15580000.0
2009-11-12 15:16:00,64.796,64.796,64.761,64.767,12850000.0
2009-11-12 15:17:00,64.799,64.8,64.77,64.781,14870000.0
2009-11-12 15:18:00,64.771,64.782,64.76,64.769,15980000.0
2009-11-12 15:19:00,64.769,64.774,64.754,64.77,13190000.0
2009-11-12 15:20:00,64.763,64.783,64.751,64.759,16770000.0
2009-11-12 15:21:00,64.787,64.814,64.774,64.814,9770000.0
2009-11-12 15:22:00,64.809,64.812,64.797,64.81,13730000.0
2009-11-12 15:23:00,64.81,64.813,64.785,64.785,11550000.0
2009-11-12 15:24:00,64.821,64.857,64.813,64.857,18140000.0
2009-11-12 15:25:00,64.852,64.872,64.843,64.861,13560000.0
2009-11-12 15:26:00,64.896,64.899,64.875,64.889,14910000.0
2009-11-12 15:27:00,64.888,64.891,64.871,64.874,15450000.0
2009-11-12 15:28:00,64.883,64.888,64.856,64.857,14280000.0
2009-11-12 15:29:00,64.879,64.893,64.873,64.886,18630000.0
2009-11-12 15:30:00,64.922,64.962,64.903,64.936,12780000.0
2009-11-12 15:31:00,64.983,64.986,64.91,64.91,13570000.0
2009-11-12 15:32:00,64.918,64.939,64.91,64.922,14460000.0
2009-11-12 15:33:00,64.946,64.96,64.933,64.943,13340000.0
2009-11-12 15:34:00,64.966,64.966,64.919,64.933,14700000.0
2009-11-12 15:35:00,64.95,64.95,64.914,64.929,15260000.0
2009-11-12 15:36:00,64.928,64.952,64.917,64.951,16340000.0
2009-11-12 15:37:00,64.962,64.968,64.925,64.925,13150000.0
2009-11-12 15:38:00,64.953,64.955,64.926,64.955,10750000.0
2009-11-12 15:39:00,64.96,64.961,64.93,64.945,16940000.0
2009-11-12 15:40:00,64.95,64.957,64.922,64.95,16930000.0
2009-11-12 15:41:00,64.95,64.951,64.92,64.94,19400000.0
2009-11-12 15:42:00,64.926,64.926,64.881,64.911,12580000.0
2009-11-12 15:43:00,64.918,64.927,64.889,64.889,17270000.0
2009-11-12 15:44:00,64.911,64.924,64.898,64.924,15630000.0
2009-11-12 15:45:00,64.908,64.931,64.901,64.925,12250000.0
2009-11-12 15:46:00,64.929,64.934,64.882,64.882,16260000.0
2009-11-12 15:47:00,64.868,64.89,64.857,64.889,13650000.0
2009-11-12 15:48:00,64.87,64.898,64.864,64.898,20680000.0
2009-11-12 15:49:00,64.896,64.906,64.88,64.882,99570000.0
2009-11-12 15:50:00,64.905,64.918,64.895,64.915,72220000.0
2009-11-12 15:51:00,64.92,64.932,64.894,64.906,120120000.0
2009-11-12 15:52:00,64.898,64.912,64.888,64.91,132780000.0
2009-11-12 15:53:00,64.908,64.908,64.88,64.9,93320000.0
2009-11-12 15:54:00,64.915,64.915,64.889,64.898,114220000.0
2009-11-12 15:55:00,64.908,64.909,64.882,64.886,86280000.0
2009-11-12 15:56:00,64.893,64.898,64.874,64.886,30790000.0
2009-11-12 15:57:00,64.882,64.882,64.847,64.856,37080000.0
2009-11-12 15:58:00,64.867,64.9,64.85,64.9,94490000.0
2009-11-12 15:59:00,64.901,64.901,64.869,64.869,104990000.0
2009-11-12 16:00:00,64.894,64.908,64.873,64.877,87260000.0
2009-11-12 16:01:00,64.904,64.909,64.884,64.885,95670000.0
2009-11-12 16:02:00,64.906,64.919,64.88,64.88,104540000.0
2009-11-12 16:03:00,64.92,64.92,64.881,64.901,98990000.0
2009-11-12 16:04:00,64.899,64.907,64.874,64.884,106950000.0
2009-11-12 16:05:00,64.914,64.92,64.888,64.918,89130000.0
2009-11-12 16:06:00,64.923,64.97,64.912,64.952,59800000.0
2009-11-12 16:07:00,64.971,65.01,64.934,65.01,118780000.0
2009-11-12 16:08:00,65.021,65.029,64.986,65.019,91340000.0
2009-11-12 16:09:00,65.031,65.05,65.019,65.045,61440000.0
2009-11-12 16:10:00,65.045,65.075,65.019,65.043,116130000.0
2009-11-12 16:11:00,65.066,65.081,65.033,65.067,82140000.0
2009-11-12 16:12:00,65.063,65.063,65.014,65.043,114040000.0
2009-11-12 16:13:00,65.036,65.044,65.016,65.024,118980000.0
2009-11-12 16:14:00,65.048,65.051,65.022,65.022,85670000.0
2009-11-12 16:15:00,65.045,65.045,65.013,65.031,62510000.0
2009-11-12 16:16:00,65.034,65.037,65.004,65.033,62270000.0
2009-11-12 16:17:00,65.033,65.041,65.014,65.041,86960000.0
2009-11-12 16:18:00,65.034,65.049,65.02,65.02,67930000.0
2009-11-12 16:19:00,65.055,65.057,65.027,65.054,89590000.0
2009-11-12 16:20:00,65.063,65.07,65.023,65.023,51140000.0
2009-11-12 16:21:00,65.054,65.054,65.012,65.038,57270000.0
2009-11-12 16:22:00,65.037,65.049,65.018,65.026,98380000.0
2009-11-12 16:23:00,65.058,65.068,65.036,65.044,82460000.0
2009-11-12 16:24:00,65.069,65.102,65.049,65.078,67230000.0
2009-11-12 16:25:00,65.084,65.084,65.041,65.048,49970000.0
2009-11-12 16:26:00,65.066,65.089,65.049,65.089,48270000.0
2009-11-12 16:27:00,65.093,65.093,65.058,65.076,70280000.0
2009-11-12 16:28:00,65.078,65.081,65.054,65.064,128850000.0
2009-11-12 16:29:00,65.078,65.078,65.037,65.042,107800000.0
2009-11-12 16:30:00,65.064,65.087,65.043,65.056,116570000.0
2009-11-12 16:31:00,65.085,65.085,65.055,65.075,86490000.0
2009-11-12 16:32:00,65.073,65.073,65.035,65.041,101000000.0
2009-11-12 16:33:00,65.073,65.073,65.036,65.04,49120000.0
2009-11-12 16:34:00,65.052,65.056,65.008,65.024,102520000.0
2009-11-12 16:35:00,65.028,65.039,65.002,65.002,56130000.0
2009-11-12 16:36:00,65.036,65.048,65.008,65.038,64790000.0
2009-11-12 16:37:00,65.047,65.063,65.028,65.047,53470000.0
2009-11-12 16:38:00,65.037,65.046,65.012,65.029,100980000.0
2009-11-12 16:39:00,65.022,65.027,64.99,65.007,125950000.0
2009-11-12 16:40:00,65.002,65.014,64.985,65.003,143850000.0
2009-11-12 16:41:00,64.995,65.01,64.975,65.01,74450000.0
2009-11-12 16:42:00,65.026,65.039,64.994,65.022,92980000.0
2009-11-12 16:43:00,65.012,65.018,64.986,64.998,102020000.0
2009-11-12 16:44:00,65.024,65.041,64.998,65.041,120000000.0
2009-11-12 16:45:00,65.021,65.033,64.984,64.984,120320000.0
2009-11-12 16:46:00,64.998,65.019,64.983,65.006,69370000.0
2009-11-12 16:47:00,65.016,65.019,64.984,65.003,76840000.0
2009-11-12 16:48:00,65.006,65.009,64.975,65.009,60500000.0
2009-11-12 16:49:00,65.006,65.016,64.978,64.982,124320000.0
2009-11-12 16:50:00,64.995,65.013,64.978,65.013,192060000.0
2009-11-12 16:51:00,65.011,65.018,64.978,64.998,114120000.0
2009-11-12 16:52:00,65.013,65.02,64.99,65.01,73370000.0
2009-11-12 16:53:00,64.997,65.032,64.99,65.032,89890000.0
2009-11-12 16:54:00,65.032,65.032,64.987,65.015,99760000.0
2009-11-12 16:55:00,65.01,65.01,64.983,65.003,84300000.0
2009-11-12 16:56:00,64.991,65.015,64.976,65.001,124420000.0
2009-11-12 16:57:00,65.0,65.015,64.968,64.989,142550000.0
2009-11-12 16:58:00,64.999,65.009,64.977,64.989,93130000.0
2009-11-12 16:59:00,64.998,64.998,64.966,64.98,143420000.0
2009-11-12 17:00:00,64.987,65.0,64.939,64.939,104260000.0
2009-11-12 17:01:00,64.969,64.979,64.942,64.967,99550000.0
2009-11-12 17:02:00,64.979,65.002,64.96,64.96,54350000.0
2009-11-12 17:03:00,64.983,64.992,64.96,64.96,60530000.0
2009-11-12 17:04:00,64.976,64.992,64.956,64.969,112510000.0
2009-11-12 17:05:00,64.991,64.994,64.957,64.981,77610000.0
2009-11-12 17:06:00,64.998,64.998,64.962,64.978,99240000.0
2009-11-12 17:07:00,64.99,64.999,64.968,64.999,70430000.0
2009-11-12 17:08:00,65.001,65.008,64.975,64.989,92630000.0
2009-11-12 17:09:00,65.008,65.019,64.989,65.006,84990000.0
2009-11-12 17:10:00,65.005,65.033,64.99,65.033,106590000.0
2009-11-12 17:11:00,65.037,65.041,65.005,65.009,78810000.0
2009-11-12 17:12:00,65.047,65.047,65.02,65.03,93820000.0
2009-11-12 17:13:00,65.012,65.03,64.995,64.995,59970000.0
2009-11-12 17:14:00,65.013,65.017,64.986,64.99,104500000.0
2009-11-12 17:15:00,65.023,65.023,64.992,65.014,100920000.0
2009-11-12 17:16:00,65.022,65.029,64.997,65.004,110650000.0
2009-11-12 17:17:00,65.022,65.045,65.006,65.045,63520000.0
2009-11-12 17:18:00,65.036,65.043,65.02,65.035,20140000.0
2009-11-12 17:19:00,65.051,65.051,65.016,65.034,100110000.0
2009-11-12 17:20:00,65.041,65.06,65.026,65.058,78370000.0
2009-11-12 17:21:00,65.074,65.074,65.031,65.044,79820000.0
2009-11-12 17:22:00,65.052,65.062,65.025,65.048,89630000.0
2009-11-12 17:23:00,65.05,65.053,65.019,65.041,123410000.0
2009-11-12 17:24:00,65.042,65.063,65.017,65.063,43560000.0
2009-11-12 17:25:00,65.063,65.063,65.035,65.056,102160000.0
2009-11-12 17:26:00,65.068,65.076,65.05,65.073,73780000.0
2009-11-12 17:27:00,65.074,65.091,65.06,65.091,96160000.0
2009-11-12 17:28:00,65.087,65.105,65.062,65.081,112030000.0
2009-11-12 17:29:00,65.116,65.116,65.082,65.11,81410000.0
2009-11-12 17:30:00,65.113,65.118,65.085,65.099,61580000.0
2009-11-12 17:31:00,65.103,65.103,65.067,65.09,54220000.0
2009-11-12 17:32:00,65.101,65.102,65.076,65.102,120910000.0
2009-11-12 17:33:00,65.102,65.102,65.073,65.086,104580000.0
2009-11-12 17:34:00,65.091,65.099,65.059,65.069,110080000.0
2009-11-12 17:35:00,65.093,65.093,65.047,65.075,139260000.0
2009-11-12 17:36:00,65.086,65.086,65.059,65.08,136210000.0
2009-11-12 17:37:00,65.083,65.1,65.065,65.078,75940000.0
2009-11-12 17:38:00,65.097,65.108,65.066,65.088,115970000.0
2009-11-12 17:39:00,65.089,65.119,65.07,65.114,91140000.0
2009-11-12 17:40:00,65.104,65.163,65.09,65.139,64780000.0
2009-11-12 17:41:00,65.158,65.158,65.106,65.114,80940000.0
2009-11-12 17:42:00,65.132,65.148,65.11,65.128,115920000.0
2009-11-12 17:43:00,65.141,65.142,65.096,65.142,72140000.0
2009-11-12 17:44:00,65.146,65.153,65.115,65.139,83510000.0
2009-11-12 17:45:00,65.154,65.155,65.117,65.145,85870000.0
2009-11-12 17:46:00,65.137,65.153,65.118,65.144,65000000.0
2009-11-12 17:47:00,65.146,65.146,65.106,65.111,122130000.0
2009-11-12 17:48:00,65.133,65.133,65.097,65.131,74160000.0
2009-11-12 17:49:00,65.132,65.132,65.087,65.09,69290000.0
2009-11-12 17:50:00,65.111,65.129,65.099,65.101,108450000.0
2009-11-12 17:51:00,65.122,65.129,65.101,65.11,100240000.0
2009-11-12 17:52:00,65.105,65.123,65.081,65.081,91270000.0
2009-11-12 17:53:00,65.102,65.11,65.072,65.105,85010000.0
2009-11-12 17:54:00,65.103,65.103,65.065,65.065,51810000.0
2009-11-12 17:55:00,65.093,65.096,65.066,65.096,91850000.0
2009-11-12 17:56:00,65.096,65.097,65.066,65.066,78250000.0
2009-11-12 17:57:00,65.087,65.087,65.059,65.059,89440000.0
2009-11-12 17:58:00,65.076,65.085,65.054,65.085,100960000.0
2009-11-12 17:59:00,65.078,65.1,65.062,65.086,121370000.0
2009-11-12 18:00:00,65.089,65.121,65.071,65.121,50590000.0
2009-11-12 18:01:00,65.116,65.131,65.105,65.111,54990000.0
2009-11-12 18:02:00,65.126,65.129,65.092,65.107,115500000.0
2009-11-12 18:03:00,65.117,65.121,65.096,65.101,132220000.0
2009-11-12 18:04:00,65.123,65.132,65.098,65.116,94610000.0
2009-11-12 18:05:00,65.122,65.128,65.095,65.123,106770000.0
2009-11-12 18:06:00,65.133,65.133,65.091,65.118,89740000.0
2009-11-12 18:07:00,65.11,65.13,65.099,65.113,97810000.0
2009-11-12 18:08:00,65.131,65.147,65.1,65.135,107350000.0
2009-11-12 18:09:00,65.133,65.133,65.103,65.11,90880000.0
2009-11-12 18:10:00,65.145,65.145,65.101,65.119,47800000.0
2009-11-12 18:11:00,65.103,65.107,65.065,65.065,32090000.0
2009-11-12 18:12:00,65.093,65.093,65.042,65.044,49510000.0
2009-11-12 18:13:00,65.077,65.091,65.047,65.077,87580000.0
2009-11-12 18:14:00,65.069,65.081,65.045,65.074,76450000.0
2009-11-12 18:15:00,65.07,65.07,65.003,65.019,64800000.0
2009-11-12 18:16:00,65.048,65.053,65.022,65.022,88970000.0
2009-11-12 18:17:00,65.061,65.088,65.04,65.083,56120000.0
2009-11-12 18:18:00,65.086,65.086,65.055,65.075,75700000.0
2009-11-12 18:19:00,65.065,65.084,65.047,65.084,87600000.0
2009-11-12 18:20:00,65.072,65.077,65.039,65.048,72840000.0
2009-11-12 18:21:00,65.052,65.061,65.027,65.031,72730000.0
2009-11-12 18:22:00,65.045,65.045,65.013,65.013,75180000.0
2009-11-12 18:23:00,65.045,65.045,65.002,65.032,33120000.0
2009-11-12 18:24:00,65.034,65.037,65.002,65.002,77870000.0
2009-11-12 18:25:00,65.031,65.031,64.996,65.009,65840000.0
2009-11-12 18:26:00,65.007,65.019,64.985,65.014,96440000.0
2009-11-12 18:27:00,65.006,65.009,64.989,65.009,24150000.0
2009-11-12 18:28:00,65.012,65.012,64.965,64.965,94380000.0
2009-11-12 18:29:00,64.993,64.993,64.951,64.951,122940000.0
2009-11-12 18:30:00,64.992,64.996,64.959,64.968,105550000.0
2009-11-12 18:31:00,64.991,64.991,64.95,64.95,55910000.0
2009-11-12 18:32:00,64.974,64.987,64.956,64.975,88890000.0
2009-11-12 18:33:00,64.987,64.995,64.956,64.995,80830000.0
2009-11-12 18:34:00,64.994,64.994,64.957,64.978,86450000.0
2009-11-12 18:35:00,64.978,64.989,64.958,64.984,39150000.0
2009-11-12 18:36:00,64.984,64.984,64.953,64.953,42730000.0
2009-11-12 18:37:00,64.977,65.002,64.956,65.002,35550000.0
2009-11-12 18:38:00,65.005,65.013,64.984,64.984,16410000.0
2009-11-12 18:39:00,65.0,65.005,64.977,65.005,50580000.0
2009-11-12 18:40:00,64.997,65.005,64.975,65.005,48380000.0
2009-11-12 18:41:00,65.005,65.005,64.983,64.983,54170000.0
2009-11-12 18:42:00,65.012,65.012,64.987,65.004,115340000.0
2009-11-12 18:43:00,65.007,65.012,64.983,65.005,50240000.0
2009-11-12 18:44:00,65.0,65.013,64.985,65.006,45680000.0
2009-11-12 18:45:00,65.018,65.048,65.0,65.033,54050000.0
2009-11-12 18:46:00,65.038,65.055,65.016,65.052,60600000.0
2009-11-12 18:47:00,65.05,65.05,65.025,65.044,79450000.0
2009-11-12 18:48:00,65.054,65.062,65.025,65.025,80890000.0
2009-11-12 18:49:00,65.039,65.05,65.024,65.05,106700000.0
2009-11-12 18:50:00,65.046,65.065,65.028,65.052,154990000.0
2009-11-12 18:51:00,65.06,65.06,65.029,65.029,42940000.0
2009-11-12 18:52:00,65.059,65.059,65.038,65.05,49290000.0
2009-11-12 18:53:00,65.053,65.053,65.015,65.038,44100000.0
2009-11-12 18:54:00,65.052,65.052,65.001,65.026,36780000.0
2009-11-12 18:55:00,65.026,65.027,64.989,64.993,49520000.0
2009-11-12 18:56:00,65.012,65.03,65.006,65.03,15580000.0
2009-11-12 18:57:00,65.036,65.05,65.013,65.013,29410000.0
2009-11-12 18:58:00,65.036,65.05,65.008,65.046,77660000.0
2009-11-12 18:59:00,65.041,65.05,65.017,65.032,27500000.0
2009-11-12 19:00:00,65.054,65.056,65.029,65.038,69600000.0
2009-11-12 19:01:00,65.044,65.054,65.028,65.046,33650000.0
2009-11-12 19:02:00,65.036,65.042,65.006,65.038,59600000.0
2009-11-12 19:03:00,65.053,65.054,65.026,65.054,56000000.0
2009-11-12 19:04:00,65.054,65.06,65.022,65.022,80400000.0
2009-11-12 19:05:00,65.046,65.051,65.018,65.043,72430000.0
2009-11-12 19:06:00,65.046,65.055,65.022,65.051,44270000.0
2009-11-12 19:07:00,65.038,65.047,64.999,65.01,39290000.0
2009-11-12 19:08:00,65.005,65.022,64.994,65.022,19730000.0
2009-11-12 19:09:00,65.039,65.042,65.007,65.042,41940000.0
2009-11-12 19:10:00,65.037,65.055,65.024,65.055,96300000.0
2009-11-12 19:11:00,65.043,65.061,65.023,65.044,50290000.0
2009-11-12 19:12:00,65.054,65.054,65.035,65.048,39700000.0
2009-11-12 19:13:00,65.042,65.051,65.028,65.051,114320000.0
2009-11-12 19:14:00,65.036,65.049,65.024,65.024,86280000.0
2009-11-12 19:15:00,65.047,65.051,65.025,65.049,37070000.0
2009-11-12 19:16:00,65.039,65.056,65.029,65.046,38240000.0
2009-11-12 19:17:00,65.061,65.073,65.038,65.073,42770000.0
2009-11-12 19:18:00,65.074,65.074,65.028,65.046,96600000.0
2009-11-12 19:19:00,65.048,65.054,65.024,65.046,100530000.0
2009-11-12 19:20:00,65.048,65.058,65.025,65.056,66840000.0
2009-11-12 19:21:00,65.054,65.058,65.037,65.049,62760000.0
2009-11-12 19:22:00,65.055,65.062,65.037,65.062,63460000.0
2009-11-12 19:23:00,65.069,65.069,65.051,65.051,101620000.0
2009-11-12 19:24:00,65.07,65.07,65.034,65.055,70050000.0
2009-11-12 19:25:00,65.057,65.063,65.032,65.032,83960000.0
2009-11-12 19:26:00,65.032,65.064,65.032,65.064,77550000.0
2009-11-12 19:27:00,65.063,65.063,65.035,65.058,129480000.0
2009-11-12 19:28:00,65.056,65.06,65.034,65.034,109850000.0
2009-11-12 19:29:00,65.063,65.075,65.034,65.034,80020000.0
2009-11-12 19:30:00,65.072,65.078,65.04,65.068,100850000.0
2009-11-12 19:31:00,65.071,65.074,65.032,65.032,85810000.0
2009-11-12 19:32:00,65.054,65.07,65.036,65.056,92240000.0
2009-11-12 19:33:00,65.044,65.044,65.016,65.036,92160000.0
2009-11-12 19:34:00,65.04,65.049,65.025,65.039,67050000.0
2009-11-12 19:35:00,65.036,65.047,65.022,65.032,105100000.0
2009-11-12 19:36:00,65.054,65.06,65.034,65.055,65910000.0
2009-11-12 19:37:00,65.054,65.054,65.035,65.035,102280000.0
2009-11-12 19:38:00,65.048,65.069,65.033,65.033,74890000.0
2009-11-12 19:39:00,65.075,65.075,65.034,65.058,72370000.0
2009-11-12 19:40:00,65.048,65.054,65.03,65.047,82340000.0
2009-11-12 19:41:00,65.054,65.055,65.034,65.055,81380000.0
2009-11-12 19:42:00,65.065,65.065,65.035,65.049,90550000.0
2009-11-12 19:43:00,65.048,65.052,65.025,65.025,89570000.0
2009-11-12 19:44:00,65.036,65.042,65.025,65.039,128590000.0
2009-11-12 19:45:00,65.047,65.047,65.024,65.031,94050000.0
2009-11-12 19:46:00,65.036,65.036,65.001,65.026,76130000.0
2009-11-12 19:47:00,65.018,65.037,64.998,65.035,88060000.0
2009-11-12 19:48:00,65.043,65.043,64.996,65.004,92200000.0
2009-11-12 19:49:00,65.018,65.039,64.998,65.033,82330000.0
2009-11-12 19:50:00,65.027,65.036,65.007,65.019,23750000.0
2009-11-12 19:51:00,65.047,65.06,65.037,65.049,53120000.0
2009-11-12 19:52:00,65.047,65.054,65.032,65.048,57860000.0
2009-11-12 19:53:00,65.057,65.06,65.038,65.048,79370000.0
2009-11-12 19:54:00,65.062,65.062,65.032,65.032,88490000.0
2009-11-12 19:55:00,65.049,65.055,65.025,65.05,124670000.0
2009-11-12 19:56:00,65.043,65.043,65.004,65.031,43930000.0
2009-11-12 19:57:00,65.041,65.041,64.995,64.995,58090000.0
2009-11-12 19:58:00,65.023,65.051,64.997,65.051,82440000.0
2009-11-12 19:59:00,65.038,65.06,65.019,65.06,102430000.0
2009-11-12 20:00:00,65.062,65.062,65.035,65.035,31170000.0
2009-11-12 20:01:00,65.062,65.134,65.043,65.119,82380000.0
2009-11-12 20:02:00,65.118,65.144,65.074,65.141,41630000.0
2009-11-12 20:03:00,65.148,65.161,65.129,65.161,75600000.0
2009-11-12 20:04:00,65.158,65.183,65.135,65.142,81690000.0
2009-11-12 20:05:00,65.151,65.151,65.111,65.129,38380000.0
2009-11-12 20:06:00,65.132,65.132,65.096,65.096,52320000.0
2009-11-12 20:07:00,65.094,65.111,65.064,65.105,72580000.0
2009-11-12 20:08:00,65.106,65.11,65.089,65.095,43320000.0
2009-11-12 20:09:00,65.106,65.106,65.067,65.093,60950000.0
2009-11-12 20:10:00,65.084,65.098,65.036,65.036,79060000.0
2009-11-12 20:11:00,65.06,65.093,65.039,65.093,101210000.0
2009-11-12 20:12:00,65.094,65.103,65.067,65.103,160660000.0
2009-11-12 20:13:00,65.084,65.093,65.067,65.093,67630000.0
2009-11-12 20:14:00,65.083,65.087,65.036,65.074,86640000.0
2009-11-12 20:15:00,65.075,65.082,65.054,65.082,30140000.0
2009-11-12 20:16:00,65.07,65.074,65.028,65.034,53330000.0
2009-11-12 20:17:00,65.039,65.056,65.026,65.033,44600000.0
2009-11-12 20:18:00,65.054,65.06,65.028,65.052,127010000.0
2009-11-12 20:19:00,65.038,65.048,65.009,65.041,76400000.0
2009-11-12 20:20:00,65.042,65.057,65.023,65.03,35460000.0
2009-11-12 20:21:00,65.045,65.049,65.011,65.049,44070000.0
2009-11-12 20:22:00,65.05,65.052,65.034,65.034,11650000.0
2009-11-12 20:23:00,65.054,65.054,65.037,65.046,62400000.0
2009-11-12 20:24:00,65.075,65.075,65.028,65.047,56940000.0
2009-11-12 20:25:00,65.032,65.063,65.032,65.056,98180000.0
2009-11-12 20:26:00,65.044,65.051,65.026,65.034,147710000.0
2009-11-12 20:27:00,65.056,65.056,65.022,65.054,61040000.0
2009-11-12 20:28:00,65.048,65.06,65.033,65.033,106870000.0
2009-11-12 20:29:00,65.07,65.079,65.055,65.062,118830000.0
2009-11-12 20:30:00,65.07,65.07,65.04,65.063,81960000.0
2009-11-12 20:31:00,65.056,65.059,65.031,65.031,70560000.0
2009-11-12 20:32:00,65.057,65.067,65.04,65.062,40950000.0
2009-11-12 20:33:00,65.068,65.068,65.033,65.068,28230000.0
2009-11-12 20:34:00,65.056,65.07,65.038,65.048,52980000.0
2009-11-12 20:35:00,65.072,65.072,65.035,65.049,27700000.0
2009-11-12 20:36:00,65.075,65.075,65.037,65.074,34090000.0
2009-11-12 20:37:00,65.078,65.088,65.064,65.064,46840000.0
2009-11-12 20:38:00,65.088,65.092,65.065,65.085,71980000.0
2009-11-12 20:39:00,65.093,65.093,65.063,65.063,115560000.0
2009-11-12 20:40:00,65.088,65.104,65.072,65.072,69140000.0
2009-11-12 20:41:00,65.091,65.107,65.075,65.105,68140000.0
2009-11-12 20:42:00,65.098,65.098,65.063,65.063,93410000.0
2009-11-12 20:43:00,65.085,65.088,65.057,65.085,134070000.0
2009-11-12 20:44:00,65.073,65.073,65.054,65.064,148410000.0
2009-11-12 20:45:00,65.082,65.082,65.054,65.073,140190000.0
2009-11-12 20:46:00,65.077,65.105,65.062,65.103,113560000.0
2009-11-12 20:47:00,65.105,65.109,65.065,65.072,58700000.0
2009-11-12 20:48:00,65.103,65.103,65.067,65.097,94980000.0
2009-11-12 20:49:00,65.086,65.092,65.06,65.084,81840000.0
2009-11-12 20:50:00,65.084,65.09,65.065,65.065,67050000.0
2009-11-12 20:51:00,65.093,65.102,65.069,65.094,72210000.0
2009-11-12 20:52:00,65.096,65.101,65.079,65.092,57410000.0
2009-11-12 20:53:00,65.095,65.095,65.064,65.093,59910000.0
2009-11-12 20:54:00,65.097,65.097,65.057,65.072,49310000.0
2009-11-12 20:55:00,65.064,65.069,65.046,65.064,83000000.0
2009-11-12 20:56:00,65.054,65.069,65.028,65.063,89420000.0
2009-11-12 20:57:00,65.07,65.07,65.025,65.047,123240000.0
2009-11-12 20:58:00,65.047,65.056,65.03,65.05,116350000.0
2009-11-12 20:59:00,65.048,65.059,65.033,65.052,115710000.0
2009-11-12 21:00:00,65.06,65.06,65.032,65.045,106710000.0
2009-11-12 21:01:00,65.039,65.041,65.024,65.04,41590000.0
2009-11-12 21:02:00,65.048,65.049,65.028,65.049,23480000.0
2009-11-12 21:03:00,65.051,65.059,65.037,65.059,73970000.0
2009-11-12 21:04:00,65.064,65.07,65.051,65.058,114090000.0
2009-11-12 21:05:00,65.076,65.08,65.058,65.058,75110000.0
2009-11-12 21:06:00,65.09,65.09,65.061,65.061,97210000.0
2009-11-12 21:07:00,65.082,65.083,65.061,65.083,101610000.0
2009-11-12 21:08:00,65.082,65.105,65.065,65.084,112680000.0
2009-11-12 21:09:00,65.085,65.085,65.055,65.08,86690000.0
2009-11-12 21:10:00,65.067,65.078,65.03,65.061,94640000.0
2009-11-12 21:11:00,65.054,65.063,65.028,65.028,71900000.0
2009-11-12 21:12:00,65.043,65.043,64.996,64.996,59150000.0
2009-11-12 21:13:00,65.027,65.029,64.993,65.01,143760000.0
2009-11-12 21:14:00,65.021,65.047,65.006,65.044,69980000.0
2009-11-12 21:15:00,65.044,65.044,65.01,65.035,95590000.0
2009-11-12 21:16:00,65.024,65.03,65.015,65.016,98360000.0
2009-11-12 21:17:00,65.032,65.041,65.005,65.018,81000000.0
2009-11-12 21:18:00,65.053,65.053,65.024,65.036,115780000.0
2009-11-12 21:19:00,65.039,65.041,65.024,65.04,90770000.0
2009-11-12 21:20:00,65.042,65.05,65.028,65.028,75830000.0
2009-11-12 21:21:00,65.061,65.061,65.032,65.032,59120000.0
2009-11-12 21:22:00,65.043,65.057,65.021,65.021,63780000.0
2009-11-12 21:23:00,65.036,65.06,65.023,65.03,68180000.0
2009-11-12 21:24:00,65.077,65.077,65.032,65.032,104430000.0
2009-11-12 21:25:00,65.056,65.058,65.033,65.057,72870000.0
2009-11-12 21:26:00,65.056,65.059,65.033,65.056,45130000.0
2009-11-12 21:27:00,65.062,65.062,65.032,65.032,70050000.0
2009-11-12 21:28:00,65.04,65.05,65.005,65.027,103340000.0
2009-11-12 21:29:00,65.027,65.049,65.01,65.029,86340000.0
2009-11-12 21:30:00,65.054,65.054,65.033,65.033,50560000.0
2009-11-12 21:31:00,65.044,65.044,65.022,65.043,50010000.0
2009-11-12 21:32:00,65.037,65.045,65.006,65.031,71340000.0
2009-11-12 21:33:00,65.031,65.038,65.006,65.031,95090000.0
2009-11-12 21:34:00,65.039,65.048,65.026,65.033,109870000.0
2009-11-12 21:35:00,65.049,65.053,65.022,65.022,109220000.0
2009-11-12 21:36:00,65.05,65.05,65.006,65.031,119490000.0
2009-11-12 21:37:00,65.015,65.023,64.996,65.023,100860000.0
2009-11-12 21:38:00,65.016,65.021,64.995,65.013,64390000.0
2009-11-12 21:39:00,65.023,65.029,64.995,65.029,87800000.0
2009-11-12 21:40:00,65.022,65.041,65.0,65.041,69110000.0
2009-11-12 21:41:00,65.033,65.033,64.994,65.026,54920000.0
2009-11-12 21:42:00,65.03,65.042,65.005,65.042,60440000.0
2009-11-12 21:43:00,65.026,65.031,64.994,65.031,65730000.0
2009-11-12 21:44:00,65.013,65.023,64.986,64.986,109120000.0
2009-11-12 21:45:00,65.009,65.009,64.965,64.997,140360000.0
2009-11-12 21:46:00,64.991,65.002,64.97,64.993,117530000.0
2009-11-12 21:47:00,64.983,64.993,64.96,64.975,85140000.0
2009-11-12 21:48:00,64.985,64.996,64.954,64.987,87110000.0
2009-11-12 21:49:00,64.992,64.995,64.95,64.95,102120000.0
2009-11-12 21:50:00,64.984,64.99,64.956,64.964,128800000.0
2009-11-12 21:51:00,64.995,64.996,64.967,64.994,96690000.0
2009-11-12 21:52:00,65.002,65.002,64.968,64.969,74080000.0
2009-11-12 21:53:00,64.981,64.992,64.958,64.958,57580000.0
2009-11-12 21:54:00,64.988,64.992,64.951,64.992,100580000.0
2009-11-12 21:55:00,64.991,64.991,64.96,64.98,164950000.0
2009-11-12 21:56:00,64.976,64.993,64.956,64.977,145650000.0
2009-11-12 21:57:00,64.973,64.978,64.936,64.949,103030000.0
2009-11-12 21:58:00,64.947,64.958,64.921,64.957,70910000.0
2009-11-12 21:59:00,64.949,64.967,64.92,64.941,100300000.0
2009-11-12 22:00:00,64.966,64.97,64.931,64.963,82830000.0
2009-11-12 22:01:00,64.956,64.96,64.922,64.933,98090000.0
2009-11-12 22:02:00,64.942,64.956,64.926,64.932,134080000.0
2009-11-12 22:03:00,64.971,64.971,64.935,64.955,136170000.0
2009-11-12 22:04:00,64.952,64.959,64.919,64.927,102480000.0
2009-11-12 22:05:00,64.965,64.965,64.927,64.943,121050000.0
2009-11-12 22:06:00,64.975,64.977,64.95,64.977,116320000.0
2009-11-12 22:07:00,64.968,64.976,64.95,64.976,61910000.0
2009-11-12 22:08:00,64.966,64.966,64.933,64.961,49330000.0
2009-11-12 22:09:00,64.964,64.964,64.928,64.928,86050000.0
2009-11-12 22:10:00,64.951,64.969,64.933,64.96,97870000.0
2009-11-12 22:11:00,64.96,64.96,64.948,64.948,84620000.0
2009-11-12 22:12:00,64.972,64.975,64.951,64.951,106750000.0
2009-11-12 22:13:00,64.957,64.967,64.932,64.932,54710000.0
2009-11-12 22:14:00,64.945,64.951,64.933,64.933,118610000.0
2009-11-12 22:15:00,64.965,64.971,64.937,64.938,90200000.0
2009-11-12 22:16:00,64.953,64.968,64.933,64.966,68200000.0
2009-11-12 22:17:00,64.958,64.97,64.936,64.946,86360000.0
2009-11-12 22:18:00,64.975,64.975,64.951,64.951,79630000.0
2009-11-12 22:19:00,64.967,64.991,64.954,64.954,95820000.0
2009-11-12 22:20:00,64.976,64.992,64.963,64.963,109100000.0
2009-11-12 22:21:00,64.984,65.009,64.968,64.98,94250000.0
2009-11-12 22:22:00,64.997,65.0,64.969,64.986,70230000.0
2009-11-12 22:23:00,64.987,64.997,64.968,64.997,57120000.0
2009-11-12 22:24:00,65.0,65.0,64.959,64.986,56280000.0
2009-11-12 22:25:00,64.979,64.988,64.958,64.958,88940000.0
2009-11-12 22:26:00,64.981,64.981,64.958,64.973,60000000.0
2009-11-12 22:27:00,64.985,65.007,64.967,65.003,94250000.0
2009-11-12 22:28:00,64.997,65.015,64.988,65.014,111260000.0
2009-11-12 22:29:00,65.023,65.027,64.993,64.993,94480000.0
2009-11-12 22:30:00,65.021,65.021,64.976,65.013,60430000.0
2009-11-12 22:31:00,65.017,65.03,64.992,64.992,81380000.0
2009-11-12 22:32:00,65.003,65.015,64.987,64.994,85100000.0
2009-11-12 22:33:00,65.015,65.025,64.993,65.014,111920000.0
2009-11-12 22:34:00,64.995,65.0,64.956,65.0,92430000.0
2009-11-12 22:35:00,64.985,64.997,64.968,64.995,73360000.0
2009-11-12 22:36:00,64.998,65.005,64.984,65.005,37280000.0
2009-11-12 22:37:00,64.995,65.012,64.987,65.002,87030000.0
2009-11-12 22:38:00,65.012,65.013,64.996,65.008,115350000.0
2009-11-12 22:39:00,65.023,65.028,64.993,65.016,108070000.0
2009-11-12 22:40:00,65.016,65.016,64.976,64.978,129080000.0
2009-11-12 22:41:00,65.006,65.023,64.989,65.023,130380000.0
2009-11-12 22:42:00,65.011,65.016,64.984,65.0,108980000.0
2009-11-12 22:43:00,64.992,64.997,64.961,64.961,93790000.0
2009-11-12 22:44:00,64.984,64.994,64.965,64.985,112910000.0
2009-11-12 22:45:00,64.992,64.992,64.965,64.989,77350000.0
2009-11-12 22:46:00,64.985,64.985,64.964,64.984,82200000.0
2009-11-12 22:47:00,64.982,64.986,64.966,64.986,81930000.0
2009-11-12 22:48:00,64.992,64.992,64.961,64.961,91280000.0
2009-11-12 22:49:00,64.987,64.994,64.966,64.994,59680000.0
2009-11-12 22:50:00,64.985,64.996,64.967,64.996,104350000.0
2009-11-12 22:51:00,64.995,64.995,64.963,64.985,85660000.0
2009-11-12 22:52:00,64.983,64.994,64.966,64.979,74880000.0
2009-11-12 22:53:00,64.981,64.998,64.964,64.984,88470000.0
2009-11-12 22:54:00,64.996,64.996,64.961,64.984,60820000.0
2009-11-12 22:55:00,64.981,65.0,64.966,64.997,102050000.0
2009-11-12 22:56:00,64.988,64.998,64.969,64.973,114190000.0
2009-11-12 22:57:00,65.008,65.011,64.987,65.011,84250000.0
2009-11-12 22:58:00,64.995,64.995,64.979,64.979,83840000.0
2009-11-12 22:59:00,65.009,65.021,64.993,64.993,78480000.0
2009-11-12 23:00:00,65.028,65.028,64.961,64.991,77850000.0
2009-11-12 23:01:00,64.985,64.992,64.964,64.964,58910000.0
2009-11-12 23:02:00,64.985,64.985,64.961,64.981,105440000.0
2009-11-12 23:03:00,64.98,64.984,64.953,64.984,92330000.0
2009-11-12 23:04:00,64.993,64.993,64.957,64.991,125220000.0
2009-11-12 23:05:00,64.978,64.992,64.962,64.962,64200000.0
2009-11-12 23:06:00,64.994,64.994,64.956,64.962,67090000.0
2009-11-12 23:07:00,64.993,64.994,64.966,64.994,64400000.0
2009-11-12 23:08:00,64.985,64.985,64.957,64.957,117190000.0
2009-11-12 23:09:00,64.991,64.991,64.953,64.953,144880000.0
2009-11-12 23:10:00,64.982,64.982,64.95,64.95,82190000.0
2009-11-12 23:11:00,64.977,64.989,64.957,64.989,101080000.0
2009-11-12 23:12:00,64.987,64.994,64.96,64.994,93450000.0
2009-11-12 23:13:00,64.989,64.996,64.974,64.974,123610000.0
2009-11-12 23:14:00,64.997,65.003,64.964,64.996,82650000.0
2009-11-12 23:15:00,64.993,64.993,64.957,64.985,68810000.0
2009-11-12 23:16:00,64.974,64.984,64.953,64.984,44550000.0
2009-11-12 23:17:00,64.977,64.982,64.952,64.973,44400000.0
2009-11-12 23:18:00,64.982,64.982,64.957,64.957,75820000.0
2009-11-12 23:19:00,64.974,64.974,64.954,64.954,70320000.0
2009-11-12 23:20:00,64.968,64.983,64.957,64.983,67320000.0
2009-11-12 23:21:00,64.984,64.984,64.957,64.961,86890000.0
2009-11-12 23:22:00,64.988,64.993,64.968,64.993,69800000.0
2009-11-12 23:23:00,64.985,64.989,64.959,64.982,61330000.0
2009-11-12 23:24:00,64.982,64.99,64.96,64.987,92070000.0
2009-11-12 23:25:00,64.975,64.975,64.951,64.951,80000000.0
2009-11-12 23:26:00,64.979,64.982,64.958,64.982,91550000.0
2009-11-12 23:27:00,64.98,64.983,64.956,64.983,83310000.0
2009-11-12 23:28:00,64.983,64.99,64.964,64.977,36930000.0
2009-11-12 23:29:00,64.997,65.001,64.983,64.983,54020000.0
2009-11-12 23:30:00,64.999,64.999,64.955,64.987,65720000.0
2009-11-12 23:31:00,64.974,64.974,64.952,64.952,82630000.0
2009-11-12 23:32:00,64.975,64.982,64.964,64.964,61980000.0
2009-11-12 23:33:00,64.992,64.992,64.958,64.982,39090000.0
2009-11-12 23:34:00,64.978,64.978,64.955,64.955,123390000.0
2009-11-12 23:35:00,64.976,64.976,64.952,64.952,118260000.0
2009-11-12 23:36:00,64.993,64.993,64.95,64.95,70370000.0
2009-11-12 23:37:00,64.974,64.974,64.948,64.948,76280000.0
2009-11-12 23:38:00,64.97,64.97,64.951,64.951,97860000.0
2009-11-12 23:39:00,64.979,64.979,64.954,64.975,110870000.0
2009-11-12 23:40:00,64.964,64.964,64.952,64.952,34450000.0
2009-11-12 23:41:00,64.967,64.972,64.952,64.972,39050000.0
2009-11-12 23:42:00,64.972,64.972,64.954,64.954,57380000.0
2009-11-12 23:43:00,64.971,64.971,64.937,64.937,10150000.0
2009-11-12 23:44:00,64.963,64.963,64.934,64.948,28270000.0
2009-11-12 23:45:00,64.975,64.975,64.951,64.967,65470000.0
2009-11-12 23:46:00,64.956,64.958,64.928,64.93,31400000.0
2009-11-12 23:47:00,64.952,64.952,64.931,64.931,87500000.0
2009-11-12 23:48:00,64.954,64.954,64.932,64.953,90480000.0
2009-11-12 23:49:00,64.945,64.956,64.926,64.929,35660000.0
2009-11-12 23:50:00,64.951,64.951,64.934,64.934,49770000.0
2009-11-12 23:51:00,64.955,64.955,64.927,64.952,53690000.0
2009-11-12 23:52:00,64.955,64.955,64.931,64.931,72930000.0
2009-11-12 23:53:00,64.957,64.964,64.934,64.964,103050000.0
2009-11-12 23:54:00,64.967,64.984,64.952,64.984,73630000.0
2009-11-12 23:55:00,64.985,64.985,64.959,64.961,138600000.0
2009-11-12 23:56:00,64.978,64.98,64.951,64.971,88480000.0
2009-11-12 23:57:00,64.973,64.984,64.948,64.984,48400000.0
2009-11-12 23:58:00,64.973,64.979,64.954,64.976,35170000.0
2009-11-12 23:59:00,64.968,64.97,64.954,64.967,38670000.0
2009-11-13 00:00:00,64.968,64.971,64.96,64.965,44670000.0
2009-11-13 00:01:00,64.958,64.958,64.956,64.957,38630000.0
2009-11-13 00:02:00,64.941,64.949,64.935,64.946,17370000.0
2009-11-13 00:03:00,64.944,64.944,64.924,64.93,46150000.0
2009-11-13 00:04:00,64.954,64.954,64.934,64.954,58990000.0
2009-11-13 00:05:00,64.946,64.946,64.932,64.945,57370000.0
2009-11-13 00:06:00,64.954,64.954,64.934,64.934,48690000.0
2009-11-13 00:07:00,64.944,64.945,64.935,64.945,52530000.0
2009-11-13 00:08:00,64.945,64.945,64.924,64.942,39500000.0
2009-11-13 00:09:00,64.955,64.955,64.922,64.922,84380000.0
2009-11-13 00:10:00,64.943,64.944,64.927,64.944,83100000.0
2009-11-13 00:11:00,64.943,64.943,64.92,64.92,57260000.0
2009-11-13 00:12:00,64.953,64.953,64.923,64.924,40950000.0
2009-11-13 00:13:00,64.948,64.952,64.931,64.952,28630000.0
2009-11-13 00:14:00,64.954,64.954,64.942,64.953,27260000.0
2009-11-13 00:15:00,64.972,64.972,64.944,64.955,74400000.0
2009-11-13 00:16:00,64.954,64.954,64.934,64.947,69880000.0
2009-11-13 00:17:00,64.925,64.938,64.897,64.916,32870000.0
2009-11-13 00:18:00,64.908,64.92,64.896,64.915,79910000.0
2009-11-13 00:19:00,64.917,64.917,64.896,64.915,110050000.0
2009-11-13 00:20:00,64.908,64.915,64.896,64.909,67910000.0
2009-11-13 00:21:00,64.917,64.917,64.902,64.902,51150000.0
2009-11-13 00:22:00,64.917,64.921,64.893,64.917,30330000.0
2009-11-13 00:23:00,64.911,64.923,64.896,64.917,57890000.0
2009-11-13 00:24:00,64.904,64.908,64.894,64.908,117060000.0
2009-11-13 00:25:00,64.909,64.923,64.894,64.923,73070000.0
2009-11-13 00:26:00,64.917,64.925,64.895,64.925,77300000.0
2009-11-13 00:27:00,64.91,64.91,64.894,64.894,43050000.0
2009-11-13 00:28:00,64.907,64.911,64.892,64.911,89650000.0
2009-11-13 00:29:00,64.908,64.908,64.885,64.904,90480000.0
2009-11-13 00:30:00,64.899,64.899,64.874,64.884,69390000.0
2009-11-13 00:31:00,64.908,64.913,64.894,64.913,65740000.0
2009-11-13 00:32:00,64.908,64.92,64.896,64.915,123540000.0
2009-11-13 00:33:00,64.913,64.913,64.897,64.901,117660000.0
2009-11-13 00:34:00,64.917,64.924,64.898,64.924,93540000.0
2009-11-13 00:35:00,64.914,64.918,64.892,64.892,95990000.0
2009-11-13 00:36:00,64.913,64.913,64.889,64.889,87250000.0
2009-11-13 00:37:00,64.911,64.911,64.889,64.889,66390000.0
2009-11-13 00:38:00,64.915,64.915,64.901,64.901,100490000.0
2009-11-13 00:39:00,64.923,64.923,64.904,64.904,75880000.0
2009-11-13 00:40:00,64.919,64.923,64.902,64.902,89270000.0
2009-11-13 00:41:00,64.924,64.939,64.904,64.935,69360000.0
2009-11-13 00:42:00,64.933,64.933,64.917,64.933,81890000.0
2009-11-13 00:43:00,64.94,64.944,64.924,64.944,77610000.0
2009-11-13 00:44:00,64.938,64.94,64.921,64.921,67670000.0
2009-11-13 00:45:00,64.954,64.954,64.925,64.93,100690000.0
2009-11-13 00:46:00,64.945,64.961,64.927,64.947,73640000.0
2009-11-13 00:47:00,64.966,64.985,64.954,64.985,92130000.0
2009-11-13 00:48:00,64.975,64.984,64.958,64.984,68350000.0
2009-11-13 00:49:00,64.974,64.974,64.951,64.951,130040000.0
2009-11-13 00:50:00,64.967,64.971,64.943,64.949,111510000.0
2009-11-13 00:51:00,64.994,64.994,64.957,64.987,93450000.0
2009-11-13 00:52:00,64.981,64.997,64.955,64.988,65770000.0
2009-11-13 00:53:00,64.989,64.997,64.974,64.997,102580000.0
2009-11-13 00:54:00,65.004,65.004,64.973,64.993,79340000.0
2009-11-13 00:55:00,64.981,64.981,64.964,64.968,49310000.0
2009-11-13 00:56:00,64.977,64.984,64.957,64.984,19590000.0
2009-11-13 00:57:00,64.976,64.976,64.954,64.973,87610000.0
2009-11-13 00:58:00,64.967,64.979,64.953,64.953,45390000.0
2009-11-13 00:59:00,64.976,64.976,64.951,64.951,108540000.0
2009-11-13 01:00:00,64.983,64.983,64.955,64.974,141880000.0
2009-11-13 01:01:00,64.982,64.982,64.952,64.952,55660000.0
2009-11-13 01:02:00,64.993,64.994,64.974,64.987,55730000.0
2009-11-13 01:03:00,64.995,64.995,64.974,64.976,61620000.0
2009-11-13 01:04:00,64.999,65.0,64.975,64.979,116820000.0
2009-11-13 01:05:00,65.005,65.005,64.982,64.982,47500000.0
2009-11-13 01:06:00,64.985,64.99,64.971,64.971,57110000.0
2009-11-13 01:07:00,64.995,64.995,64.973,64.973,49940000.0
2009-11-13 01:08:00,65.005,65.005,64.977,64.98,71920000.0
2009-11-13 01:09:00,64.979,65.0,64.977,64.996,72650000.0
2009-11-13 01:10:00,65.002,65.002,64.964,64.971,53710000.0
2009-11-13 01:11:00,64.98,64.981,64.959,64.979,64310000.0
2009-11-13 01:12:00,64.988,64.991,64.965,64.968,51350000.0
2009-11-13 01:13:00,64.997,64.997,64.966,64.967,59310000.0
2009-11-13 01:14:00,64.989,64.989,64.963,64.97,45420000.0
2009-11-13 01:15:00,64.989,64.989,64.966,64.97,48440000.0
2009-11-13 01:16:00,64.995,64.995,64.972,64.972,100740000.0
2009-11-13 01:17:00,64.995,65.009,64.978,65.005,154090000.0
2009-11-13 01:18:00,65.024,65.024,64.995,64.995,96910000.0
2009-11-13 01:19:00,65.015,65.015,64.991,64.991,87350000.0
2009-11-13 01:20:00,65.013,65.014,64.992,65.014,66540000.0
2009-11-13 01:21:00,65.008,65.012,64.988,65.012,27630000.0
2009-11-13 01:22:00,65.013,65.013,64.991,65.006,48030000.0
2009-11-13 01:23:00,65.01,65.01,64.975,64.975,90290000.0
2009-11-13 01:24:00,64.987,65.001,64.974,64.981,129880000.0
2009-11-13 01:25:00,65.0,65.0,64.975,64.975,35980000.0
2009-11-13 01:26:00,65.006,65.006,64.987,64.989,38470000.0
2009-11-13 01:27:00,64.988,64.999,64.976,64.978,35950000.0
2009-11-13 01:28:00,65.005,65.005,64.983,64.983,40170000.0
2009-11-13 01:29:00,64.995,64.995,64.973,64.973,60040000.0
2009-11-13 01:30:00,64.997,64.997,64.969,64.985,70360000.0
2009-11-13 01:31:00,64.983,64.983,64.945,64.951,135760000.0
2009-11-13 01:32:00,64.968,64.98,64.934,64.958,92050000.0
2009-11-13 01:33:00,64.951,64.954,64.935,64.954,99690000.0
2009-11-13 01:34:00,64.959,64.959,64.915,64.932,114520000.0
2009-11-13 01:35:00,64.937,64.939,64.917,64.93,96240000.0
2009-11-13 01:36:00,64.942,64.942,64.923,64.935,82590000.0
2009-11-13 01:37:00,64.943,64.943,64.923,64.937,44740000.0
2009-11-13 01:38:00,64.943,64.943,64.915,64.928,31600000.0
2009-11-13 01:39:00,64.934,64.939,64.917,64.936,42870000.0
2009-11-13 01:40:00,64.943,64.943,64.921,64.921,42440000.0
2009-11-13 01:41:00,64.941,64.941,64.922,64.929,15670000.0
2009-11-13 01:42:00,64.939,64.943,64.918,64.935,47970000.0
2009-11-13 01:43:00,64.933,64.933,64.904,64.921,46330000.0
2009-11-13 01:44:00,64.923,64.923,64.892,64.892,114410000.0
2009-11-13 01:45:00,64.922,64.922,64.887,64.916,78340000.0
2009-11-13 01:46:00,64.917,64.922,64.896,64.901,73480000.0
2009-11-13 01:47:00,64.925,64.925,64.903,64.903,85050000.0
2009-11-13 01:48:00,64.925,64.925,64.893,64.916,131420000.0
2009-11-13 01:49:00,64.911,64.911,64.888,64.888,109440000.0
2009-11-13 01:50:00,64.912,64.913,64.894,64.913,149470000.0
2009-11-13 01:51:00,64.918,64.921,64.903,64.92,126600000.0
2009-11-13 01:52:00,64.921,64.921,64.904,64.915,77220000.0
2009-11-13 01:53:00,64.915,64.921,64.898,64.898,88920000.0
2009-11-13 01:54:00,64.926,64.934,64.904,64.927,85410000.0
2009-11-13 01:55:00,64.921,64.921,64.881,64.906,79440000.0
2009-11-13 01:56:00,64.918,64.929,64.897,64.923,72140000.0
2009-11-13 01:57:00,64.914,64.919,64.893,64.908,75090000.0
2009-11-13 01:58:00,64.915,64.915,64.897,64.908,25280000.0
2009-11-13 02:01:00,64.906,64.906,64.87,64.889,14140000.0
2009-11-13 02:02:00,64.888,64.888,64.868,64.868,10930000.0
2009-11-13 02:03:00,64.887,64.887,64.865,64.866,12280000.0
2009-11-13 02:04:00,64.9,64.9,64.871,64.878,16610000.0
2009-11-13 02:05:00,64.896,64.896,64.871,64.871,15300000.0
2009-11-13 02:06:00,64.899,64.899,64.869,64.896,12440000.0
2009-11-13 02:07:00,64.906,64.906,64.879,64.879,19540000.0
2009-11-13 02:08:00,64.903,64.921,64.886,64.921,16310000.0
2009-11-13 02:09:00,64.921,64.921,64.898,64.898,17460000.0
2009-11-13 02:10:00,64.927,64.932,64.909,64.909,11880000.0
2009-11-13 02:11:00,64.919,64.919,64.909,64.917,15060000.0
2009-11-13 02:12:00,64.92,64.92,64.891,64.898,19350000.0
2009-11-13 02:13:00,64.9,64.917,64.893,64.908,19990000.0
2009-11-13 02:14:00,64.912,64.912,64.884,64.908,16600000.0
2009-11-13 02:15:00,64.919,64.919,64.849,64.849,13010000.0
2009-11-13 02:16:00,64.863,64.878,64.858,64.861,18000000.0
2009-11-13 02:17:00,64.877,64.88,64.857,64.88,16940000.0
2009-11-13 02:18:00,64.87,64.901,64.868,64.894,17750000.0
2009-11-13 02:19:00,64.9,64.9,64.869,64.869,17360000.0
2009-11-13 02:20:00,64.901,64.902,64.869,64.869,12390000.0
2009-11-13 02:21:00,64.893,64.893,64.859,64.859,16890000.0
2009-11-13 02:22:00,64.879,64.879,64.843,64.843,15770000.0
2009-11-13 02:23:00,64.865,64.869,64.845,64.853,12490000.0
2009-11-13 02:24:00,64.888,64.892,64.863,64.87,12020000.0
2009-11-13 02:25:00,64.871,64.873,64.842,64.873,11090000.0
2009-11-13 02:26:00,64.871,64.875,64.855,64.875,11680000.0
2009-11-13 02:27:00,64.881,64.885,64.864,64.875,13720000.0
2009-11-13 02:28:00,64.896,64.912,64.877,64.912,19760000.0
2009-11-13 02:29:00,64.914,64.914,64.886,64.909,13570000.0
2009-11-13 02:30:00,64.912,64.912,64.876,64.876,17760000.0
2009-11-13 02:31:00,64.886,64.913,64.879,64.913,17960000.0
2009-11-13 02:32:00,64.907,64.919,64.869,64.894,15060000.0
2009-11-13 02:33:00,64.905,64.905,64.884,64.903,9770000.0
2009-11-13 02:34:00,64.902,64.919,64.885,64.919,13530000.0
2009-11-13 02:35:00,64.926,64.933,64.904,64.916,14660000.0
2009-11-13 02:36:00,64.908,64.911,64.889,64.911,15060000.0
2009-11-13 02:37:00,64.91,64.914,64.885,64.914,19190000.0
2009-11-13 02:38:00,64.91,64.917,64.901,64.917,16910000.0
2009-11-13 02:39:00,64.922,64.923,64.896,64.923,15480000.0
2009-11-13 02:40:00,64.908,64.923,64.898,64.918,13190000.0
2009-11-13 02:41:00,64.906,64.906,64.887,64.887,12630000.0
2009-11-13 02:42:00,64.916,64.916,64.885,64.885,14630000.0
2009-11-13 02:43:00,64.89,64.898,64.881,64.898,9770000.0
2009-11-13 02:44:00,64.909,64.919,64.896,64.919,12530000.0
2009-11-13 02:45:00,64.922,64.922,64.886,64.916,20920000.0
2009-11-13 02:46:00,64.91,64.913,64.9,64.9,19720000.0
2009-11-13 02:47:00,64.919,64.929,64.905,64.929,7890000.0
2009-11-13 02:48:00,64.935,64.935,64.917,64.933,11490000.0
2009-11-13 02:49:00,64.933,64.934,64.916,64.934,11350000.0
2009-11-13 02:50:00,64.945,64.945,64.914,64.937,12970000.0
2009-11-13 02:51:00,64.936,64.949,64.916,64.918,21400000.0
2009-11-13 02:52:00,64.949,64.959,64.933,64.959,11380000.0
2009-11-13 02:53:00,64.959,64.968,64.946,64.968,8340000.0
2009-11-13 02:54:00,64.949,64.97,64.93,64.968,15890000.0
2009-11-13 02:55:00,64.947,64.95,64.929,64.95,18220000.0
2009-11-13 02:56:00,64.95,64.952,64.927,64.947,18190000.0
2009-11-13 02:57:00,64.94,64.951,64.923,64.935,18450000.0
2009-11-13 02:58:00,64.928,64.933,64.908,64.908,13410000.0
2009-11-13 02:59:00,64.925,64.929,64.905,64.905,12400000.0
2009-11-13 03:00:00,64.927,64.94,64.9,64.915,21450000.0
2009-11-13 03:01:00,64.937,64.937,64.906,64.916,7520000.0
2009-11-13 03:02:00,64.93,64.93,64.909,64.914,13410000.0
2009-11-13 03:03:00,64.921,64.941,64.912,64.938,15100000.0
2009-11-13 03:04:00,64.942,64.942,64.902,64.902,11450000.0
2009-11-13 03:05:00,64.936,64.936,64.919,64.919,6940000.0
2009-11-13 03:06:00,64.935,64.935,64.898,64.898,10750000.0
2009-11-13 03:07:00,64.92,64.928,64.91,64.91,21910000.0
2009-11-13 03:08:00,64.942,64.942,64.92,64.935,14500000.0
2009-11-13 03:09:00,64.929,64.93,64.903,64.903,14920000.0
2009-11-13 03:10:00,64.926,64.934,64.914,64.914,12210000.0
2009-11-13 03:11:00,64.935,64.941,64.918,64.941,16010000.0
2009-11-13 03:12:00,64.943,64.943,64.913,64.941,17840000.0
2009-11-13 03:13:00,64.944,64.949,64.914,64.914,13710000.0
2009-11-13 03:14:00,64.938,64.938,64.923,64.93,8680000.0
2009-11-13 03:15:00,64.929,64.943,64.918,64.943,14650000.0
2009-11-13 03:16:00,64.94,64.94,64.917,64.932,13910000.0
2009-11-13 03:17:00,64.934,64.941,64.917,64.917,7190000.0
2009-11-13 03:18:00,64.934,64.934,64.892,64.892,18670000.0
2009-11-13 03:19:00,64.919,64.919,64.885,64.885,7140000.0
2009-11-13 03:20:00,64.903,64.909,64.875,64.909,16910000.0
2009-11-13 03:21:00,64.907,64.911,64.872,64.872,13900000.0
2009-11-13 03:22:00,64.9,64.902,64.875,64.875,12430000.0
2009-11-13 03:23:00,64.891,64.901,64.88,64.901,11310000.0
2009-11-13 03:24:00,64.908,64.918,64.873,64.917,16560000.0
2009-11-13 03:25:00,64.916,64.929,64.905,64.929,12210000.0
2009-11-13 03:26:00,64.91,64.918,64.903,64.918,9990000.0
2009-11-13 03:27:00,64.918,64.921,64.885,64.885,12620000.0
2009-11-13 03:28:00,64.907,64.916,64.887,64.916,14660000.0
2009-11-13 03:29:00,64.911,64.925,64.902,64.925,7520000.0
2009-11-13 03:30:00,64.922,64.922,64.892,64.907,7370000.0
2009-11-13 03:31:00,64.905,64.905,64.901,64.901,4360000.0
2009-11-13 03:32:00,64.911,64.912,64.898,64.912,8610000.0
2009-11-13 03:33:00,64.905,64.905,64.891,64.899,9760000.0
2009-11-13 03:34:00,64.904,64.904,64.882,64.903,16150000.0
2009-11-13 03:35:00,64.91,64.911,64.876,64.876,14130000.0
2009-11-13 03:36:00,64.915,64.924,64.898,64.924,17330000.0
2009-11-13 03:37:00,64.926,64.929,64.894,64.894,15440000.0
2009-11-13 03:38:00,64.926,64.933,64.904,64.916,16580000.0
2009-11-13 03:39:00,64.933,64.933,64.905,64.924,11650000.0
2009-11-13 03:40:00,64.928,64.931,64.901,64.901,14580000.0
2009-11-13 03:41:00,64.924,64.925,64.903,64.915,13010000.0
2009-11-13 03:42:00,64.913,64.918,64.887,64.887,12210000.0
2009-11-13 03:43:00,64.914,64.914,64.886,64.891,15820000.0
2009-11-13 03:44:00,64.907,64.907,64.885,64.885,5670000.0
2009-11-13 03:45:00,64.91,64.91,64.885,64.885,6620000.0
2009-11-13 03:46:00,64.902,64.906,64.888,64.906,17770000.0
2009-11-13 03:47:00,64.903,64.903,64.88,64.88,10330000.0
2009-11-13 03:48:00,64.898,64.898,64.873,64.873,9020000.0
2009-11-13 03:49:00,64.904,64.904,64.882,64.882,12400000.0
2009-11-13 03:50:00,64.89,64.895,64.886,64.891,22090000.0
2009-11-13 03:51:00,64.892,64.903,64.882,64.903,12990000.0
2009-11-13 03:52:00,64.9,64.903,64.891,64.903,10140000.0
2009-11-13 03:53:00,64.903,64.903,64.874,64.885,20100000.0
2009-11-13 03:54:00,64.88,64.889,64.87,64.889,8500000.0
2009-11-13 03:55:00,64.9,64.9,64.871,64.887,16790000.0
2009-11-13 03:56:00,64.895,64.895,64.87,64.884,10520000.0
2009-11-13 03:57:00,64.89,64.912,64.879,64.912,12440000.0
2009-11-13 03:58:00,64.911,64.911,64.869,64.871,16730000.0
2009-11-13 03:59:00,64.889,64.899,64.868,64.899,10370000.0
2009-11-13 04:00:00,64.894,64.894,64.873,64.886,15630000.0
2009-11-13 04:01:00,64.892,64.9,64.88,64.9,11080000.0
2009-11-13 04:02:00,64.882,64.91,64.878,64.907,14330000.0
2009-11-13 04:03:00,64.896,64.896,64.884,64.884,3010000.0
2009-11-13 04:04:00,64.887,64.887,64.854,64.881,12620000.0
2009-11-13 04:05:00,64.88,64.887,64.87,64.884,13190000.0
2009-11-13 04:06:00,64.871,64.89,64.871,64.877,15590000.0
2009-11-13 04:07:00,64.885,64.892,64.868,64.882,12660000.0
2009-11-13 04:08:00,64.885,64.892,64.865,64.879,12580000.0
2009-11-13 04:09:00,64.904,64.904,64.874,64.878,21080000.0
2009-11-13 04:10:00,64.896,64.905,64.88,64.896,18270000.0
2009-11-13 04:11:00,64.902,64.903,64.878,64.892,14920000.0
2009-11-13 04:12:00,64.899,64.899,64.883,64.886,11450000.0
2009-11-13 04:13:00,64.896,64.896,64.869,64.869,14160000.0
2009-11-13 04:14:00,64.901,64.901,64.878,64.891,14840000.0
2009-11-13 04:15:00,64.902,64.902,64.875,64.88,12290000.0
2009-11-13 04:16:00,64.899,64.907,64.883,64.9,13420000.0
2009-11-13 04:17:00,64.9,64.907,64.893,64.907,15300000.0
2009-11-13 04:18:00,64.894,64.899,64.882,64.883,16220000.0
2009-11-13 04:19:00,64.888,64.894,64.877,64.89,12440000.0
2009-11-13 04:20:00,64.888,64.888,64.863,64.863,10710000.0
2009-11-13 04:21:00,64.889,64.891,64.862,64.891,13700000.0
2009-11-13 04:22:00,64.89,64.897,64.877,64.897,7890000.0
2009-11-13 04:23:00,64.909,64.909,64.876,64.876,13950000.0
2009-11-13 04:24:00,64.913,64.917,64.892,64.908,17300000.0
2009-11-13 04:25:00,64.918,64.924,64.902,64.917,19200000.0
2009-11-13 04:26:00,64.92,64.92,64.903,64.912,8840000.0
2009-11-13 04:27:00,64.905,64.91,64.886,64.91,14310000.0
2009-11-13 04:28:00,64.896,64.896,64.892,64.892,3940000.0
2009-11-13 04:29:00,64.912,64.912,64.895,64.897,13000000.0
2009-11-13 04:30:00,64.907,64.907,64.878,64.9,15400000.0
2009-11-13 04:31:00,64.904,64.904,64.88,64.88,12250000.0
2009-11-13 04:32:00,64.921,64.935,64.902,64.916,12640000.0
2009-11-13 04:33:00,64.901,64.933,64.897,64.927,12620000.0
2009-11-13 04:34:00,64.919,64.922,64.883,64.899,16560000.0
2009-11-13 04:35:00,64.897,64.905,64.883,64.894,12590000.0
2009-11-13 04:36:00,64.892,64.897,64.874,64.893,17710000.0
2009-11-13 04:37:00,64.897,64.901,64.875,64.901,14780000.0
2009-11-13 04:38:00,64.903,64.917,64.886,64.9,12070000.0
2009-11-13 04:39:00,64.912,64.912,64.879,64.902,14120000.0
2009-11-13 04:40:00,64.89,64.89,64.874,64.881,10710000.0
2009-11-13 04:41:00,64.89,64.899,64.879,64.898,22630000.0
2009-11-13 04:42:00,64.893,64.893,64.862,64.863,14650000.0
2009-11-13 04:43:00,64.885,64.901,64.875,64.901,14650000.0
2009-11-13 04:44:00,64.891,64.906,64.879,64.906,10520000.0
2009-11-13 04:45:00,64.896,64.91,64.884,64.91,13180000.0
2009-11-13 04:46:00,64.901,64.91,64.889,64.905,13190000.0
2009-11-13 04:47:00,64.91,64.91,64.885,64.904,11500000.0
2009-11-13 04:48:00,64.908,64.908,64.883,64.894,10140000.0
2009-11-13 04:49:00,64.892,64.896,64.878,64.896,14080000.0
2009-11-13 04:50:00,64.899,64.901,64.878,64.879,14660000.0
2009-11-13 04:51:00,64.901,64.901,64.875,64.891,11680000.0
2009-11-13 04:52:00,64.886,64.89,64.878,64.89,8450000.0
2009-11-13 04:53:00,64.898,64.903,64.88,64.894,14310000.0
2009-11-13 04:54:00,64.902,64.902,64.877,64.89,16000000.0
2009-11-13 04:55:00,64.892,64.893,64.878,64.881,12450000.0
2009-11-13 04:56:00,64.91,64.91,64.888,64.888,9240000.0
2009-11-13 04:57:00,64.922,64.922,64.891,64.908,17950000.0
2009-11-13 04:58:00,64.92,64.92,64.9,64.907,16580000.0
2009-11-13 04:59:00,64.911,64.911,64.894,64.894,7740000.0
2009-11-13 05:00:00,64.911,64.93,64.9,64.93,11090000.0
2009-11-13 05:01:00,64.922,64.941,64.914,64.919,17200000.0
2009-11-13 05:02:00,64.907,64.907,64.869,64.884,18800000.0
2009-11-13 05:03:00,64.877,64.892,64.857,64.892,13940000.0
2009-11-13 05:04:00,64.888,64.893,64.858,64.858,17700000.0
2009-11-13 05:05:00,64.888,64.89,64.862,64.89,14650000.0
2009-11-13 05:06:00,64.888,64.892,64.863,64.863,10190000.0
2009-11-13 05:07:00,64.884,64.884,64.874,64.874,3940000.0
2009-11-13 05:08:00,64.877,64.883,64.865,64.883,13740000.0
2009-11-13 05:09:00,64.879,64.883,64.835,64.835,10000000.0
2009-11-13 05:10:00,64.862,64.869,64.834,64.846,14270000.0
2009-11-13 05:11:00,64.871,64.89,64.863,64.887,18400000.0
2009-11-13 05:12:00,64.885,64.885,64.854,64.88,7520000.0
2009-11-13 05:13:00,64.881,64.893,64.871,64.88,11320000.0
2009-11-13 05:14:00,64.894,64.901,64.885,64.885,9380000.0
2009-11-13 05:15:00,64.899,64.899,64.862,64.888,16540000.0
2009-11-13 05:16:00,64.879,64.889,64.87,64.889,11200000.0
2009-11-13 05:17:00,64.9,64.902,64.875,64.894,20930000.0
2009-11-13 05:18:00,64.901,64.911,64.891,64.911,13510000.0
2009-11-13 05:19:00,64.901,64.908,64.875,64.875,21140000.0
2009-11-13 05:20:00,64.903,64.903,64.869,64.89,16940000.0
2009-11-13 05:21:00,64.879,64.879,64.845,64.872,16700000.0
2009-11-13 05:22:00,64.865,64.888,64.857,64.879,16800000.0
2009-11-13 05:23:00,64.892,64.903,64.869,64.897,20090000.0
2009-11-13 05:24:00,64.91,64.912,64.867,64.867,10570000.0
2009-11-13 05:25:00,64.901,64.901,64.869,64.89,19560000.0
2009-11-13 05:26:00,64.888,64.893,64.874,64.875,13340000.0
2009-11-13 05:27:00,64.899,64.901,64.876,64.89,10430000.0
2009-11-13 05:28:00,64.891,64.891,64.86,64.865,19510000.0
2009-11-13 05:29:00,64.883,64.883,64.863,64.863,9760000.0
2009-11-13 05:30:00,64.888,64.898,64.871,64.898,15150000.0
2009-11-13 05:31:00,64.91,64.91,64.883,64.883,13560000.0
2009-11-13 05:32:00,64.904,64.918,64.885,64.885,15850000.0
2009-11-13 05:33:00,64.899,64.903,64.882,64.882,16900000.0
2009-11-13 05:34:00,64.912,64.917,64.886,64.889,18450000.0
2009-11-13 05:35:00,64.921,64.921,64.892,64.898,12450000.0
2009-11-13 05:36:00,64.919,64.921,64.884,64.884,11320000.0
2009-11-13 05:37:00,64.913,64.913,64.894,64.912,12770000.0
2009-11-13 05:38:00,64.911,64.94,64.903,64.939,15560000.0
2009-11-13 05:39:00,64.914,64.914,64.893,64.895,16750000.0
2009-11-13 05:40:00,64.907,64.914,64.893,64.904,19240000.0
2009-11-13 05:41:00,64.902,64.902,64.887,64.887,15890000.0
2009-11-13 05:42:00,64.933,64.933,64.89,64.908,14460000.0
2009-11-13 05:43:00,64.923,64.923,64.908,64.909,12620000.0
2009-11-13 05:44:00,64.926,64.926,64.902,64.902,10940000.0
2009-11-13 05:45:00,64.93,64.93,64.906,64.906,11260000.0
2009-11-13 05:46:00,64.925,64.933,64.907,64.907,11080000.0
2009-11-13 05:47:00,64.941,64.941,64.904,64.906,10740000.0
2009-11-13 05:48:00,64.939,64.939,64.919,64.932,11820000.0
2009-11-13 05:49:00,64.938,64.938,64.92,64.926,7920000.0
2009-11-13 05:50:00,64.93,64.942,64.921,64.942,9020000.0
2009-11-13 05:51:00,64.93,64.947,64.923,64.946,14080000.0
2009-11-13 05:52:00,64.936,64.936,64.927,64.927,5260000.0
2009-11-13 05:53:00,64.944,64.944,64.922,64.934,13220000.0
2009-11-13 05:54:00,64.94,64.949,64.923,64.949,14690000.0
2009-11-13 05:55:00,64.946,64.951,64.926,64.926,12970000.0
2009-11-13 05:56:00,64.943,64.951,64.926,64.926,9950000.0
2009-11-13 05:57:00,64.946,64.953,64.925,64.925,11460000.0
2009-11-13 05:58:00,64.926,64.932,64.904,64.932,12770000.0
2009-11-13 05:59:00,64.933,64.934,64.894,64.9,19760000.0
2009-11-13 06:00:00,64.93,64.932,64.897,64.905,15200000.0
2009-11-13 06:01:00,64.931,64.935,64.896,64.916,16190000.0
2009-11-13 06:02:00,64.902,64.906,64.885,64.896,12680000.0
2009-11-13 06:03:00,64.885,64.885,64.851,64.861,10700000.0
2009-11-13 06:04:00,64.867,64.877,64.857,64.868,15390000.0
2009-11-13 06:05:00,64.872,64.882,64.86,64.879,19420000.0
2009-11-13 06:06:00,64.89,64.89,64.873,64.881,8830000.0
2009-11-13 06:07:00,64.883,64.893,64.866,64.882,16890000.0
2009-11-13 06:08:00,64.881,64.881,64.865,64.874,16560000.0
2009-11-13 06:09:00,64.879,64.888,64.865,64.879,21480000.0
2009-11-13 06:10:00,64.871,64.885,64.862,64.877,19370000.0
2009-11-13 06:11:00,64.879,64.894,64.856,64.894,14690000.0
2009-11-13 06:12:00,64.891,64.897,64.871,64.884,18030000.0
2009-11-13 06:13:00,64.899,64.906,64.883,64.901,12450000.0
2009-11-13 06:14:00,64.9,64.908,64.874,64.874,15960000.0
2009-11-13 06:15:00,64.897,64.91,64.881,64.91,13890000.0
2009-11-13 06:16:00,64.91,64.926,64.9,64.909,17660000.0
2009-11-13 06:17:00,64.922,64.922,64.891,64.891,9070000.0
2009-11-13 06:18:00,64.906,64.912,64.888,64.908,15630000.0
2009-11-13 06:19:00,64.9,64.9,64.868,64.886,16750000.0
2009-11-13 06:20:00,64.886,64.886,64.868,64.868,16300000.0
2009-11-13 06:21:00,64.883,64.91,64.867,64.91,23360000.0
2009-11-13 06:22:00,64.896,64.925,64.894,64.924,16900000.0
2009-11-13 06:23:00,64.909,64.921,64.898,64.921,8270000.0
2009-11-13 06:24:00,64.919,64.922,64.896,64.922,11320000.0
2009-11-13 06:25:00,64.911,64.929,64.903,64.929,14650000.0
2009-11-13 06:26:00,64.928,64.929,64.91,64.925,15440000.0
2009-11-13 06:27:00,64.936,64.939,64.902,64.902,15400000.0
2009-11-13 06:28:00,64.927,64.939,64.901,64.939,14500000.0
2009-11-13 06:29:00,64.928,64.928,64.915,64.927,9620000.0
2009-11-13 06:30:00,64.921,64.921,64.899,64.917,16110000.0
2009-11-13 06:31:00,64.932,64.932,64.896,64.896,17140000.0
2009-11-13 06:32:00,64.93,64.932,64.903,64.924,14140000.0
2009-11-13 06:33:00,64.912,64.917,64.898,64.911,11690000.0
2009-11-13 06:34:00,64.91,64.92,64.896,64.92,14470000.0
2009-11-13 06:35:00,64.921,64.926,64.897,64.897,7330000.0
2009-11-13 06:36:00,64.931,64.931,64.882,64.882,13180000.0
2009-11-13 06:37:00,64.913,64.913,64.891,64.891,7340000.0
2009-11-13 06:38:00,64.921,64.922,64.9,64.914,16190000.0
2009-11-13 06:39:00,64.907,64.917,64.895,64.895,16380000.0
2009-11-13 06:40:00,64.925,64.925,64.888,64.888,12050000.0
2009-11-13 06:41:00,64.914,64.914,64.881,64.881,11480000.0
2009-11-13 06:42:00,64.901,64.921,64.892,64.896,16140000.0
2009-11-13 06:43:00,64.911,64.921,64.893,64.903,16160000.0
2009-11-13 06:44:00,64.9,64.91,64.891,64.907,13190000.0
2009-11-13 06:45:00,64.903,64.906,64.887,64.906,19730000.0
2009-11-13 06:46:00,64.91,64.912,64.882,64.886,17370000.0
2009-11-13 06:47:00,64.879,64.887,64.868,64.887,16350000.0
2009-11-13 06:48:00,64.887,64.891,64.861,64.891,13760000.0
2009-11-13 06:49:00,64.89,64.893,64.851,64.86,14080000.0
2009-11-13 06:50:00,64.877,64.886,64.867,64.883,11850000.0
2009-11-13 06:51:00,64.891,64.891,64.86,64.879,13530000.0
2009-11-13 06:52:00,64.891,64.892,64.858,64.882,16230000.0
2009-11-13 06:53:00,64.873,64.878,64.857,64.872,13380000.0
2009-11-13 06:54:00,64.872,64.874,64.846,64.846,22660000.0
2009-11-13 06:55:00,64.868,64.872,64.844,64.844,17970000.0
2009-11-13 06:56:00,64.882,64.882,64.852,64.864,11840000.0
2009-11-13 06:57:00,64.877,64.877,64.857,64.857,14920000.0
2009-11-13 06:58:00,64.892,64.892,64.859,64.859,15400000.0
2009-11-13 06:59:00,64.891,64.9,64.864,64.9,18630000.0
2009-11-13 07:00:00,64.894,64.897,64.866,64.897,12240000.0
2009-11-13 07:01:00,64.889,64.891,64.871,64.873,18770000.0
2009-11-13 07:02:00,64.896,64.896,64.86,64.86,13210000.0
2009-11-13 07:03:00,64.885,64.901,64.87,64.901,13710000.0
2009-11-13 07:04:00,64.901,64.901,64.868,64.87,16190000.0
2009-11-13 07:05:00,64.874,64.89,64.856,64.89,12070000.0
2009-11-13 07:06:00,64.876,64.876,64.857,64.859,12020000.0
2009-11-13 07:07:00,64.869,64.884,64.868,64.868,18210000.0
2009-11-13 07:08:00,64.889,64.891,64.861,64.862,16050000.0
2009-11-13 07:09:00,64.899,64.899,64.867,64.879,15080000.0
2009-11-13 07:10:00,64.886,64.886,64.861,64.884,14360000.0
2009-11-13 07:11:00,64.876,64.888,64.866,64.888,16720000.0
2009-11-13 07:12:00,64.875,64.876,64.857,64.876,12080000.0
2009-11-13 07:13:00,64.865,64.881,64.856,64.878,15200000.0
2009-11-13 07:14:00,64.869,64.869,64.847,64.847,12970000.0
2009-11-13 07:15:00,64.879,64.879,64.851,64.866,11500000.0
2009-11-13 07:16:00,64.876,64.876,64.856,64.865,12470000.0
2009-11-13 07:17:00,64.854,64.854,64.827,64.827,12030000.0
2009-11-13 07:18:00,64.859,64.871,64.838,64.871,14130000.0
2009-11-13 07:19:00,64.868,64.87,64.83,64.83,19920000.0
2009-11-13 07:20:00,64.86,64.86,64.831,64.855,14770000.0
2009-11-13 07:21:00,64.854,64.861,64.838,64.849,18590000.0
2009-11-13 07:22:00,64.84,64.86,64.825,64.86,11500000.0
2009-11-13 07:23:00,64.852,64.869,64.837,64.869,9060000.0
2009-11-13 07:24:00,64.857,64.873,64.846,64.873,9670000.0
2009-11-13 07:25:00,64.861,64.866,64.851,64.859,12590000.0
2009-11-13 07:26:00,64.874,64.874,64.84,64.845,18100000.0
2009-11-13 07:27:00,64.852,64.852,64.842,64.842,2630000.0
2009-11-13 07:28:00,64.844,64.844,64.818,64.837,10520000.0
2009-11-13 07:29:00,64.829,64.849,64.819,64.849,12590000.0
2009-11-13 07:30:00,64.856,64.856,64.82,64.843,15480000.0
2009-11-13 07:31:00,64.833,64.848,64.825,64.848,8680000.0
2009-11-13 07:32:00,64.838,64.851,64.823,64.849,14090000.0
2009-11-13 07:33:00,64.837,64.842,64.823,64.823,12830000.0
2009-11-13 07:34:00,64.842,64.846,64.825,64.835,12440000.0
2009-11-13 07:35:00,64.848,64.866,64.833,64.866,17140000.0
2009-11-13 07:36:00,64.873,64.873,64.842,64.862,13340000.0
2009-11-13 07:37:00,64.859,64.875,64.857,64.875,18080000.0
2009-11-13 07:38:00,64.852,64.871,64.852,64.871,10940000.0
2009-11-13 07:39:00,64.876,64.876,64.85,64.852,16920000.0
2009-11-13 07:40:00,64.871,64.879,64.86,64.875,20650000.0
2009-11-13 07:41:00,64.867,64.867,64.847,64.862,9590000.0
2009-11-13 07:42:00,64.86,64.886,64.86,64.883,13420000.0
2009-11-13 07:43:00,64.871,64.881,64.854,64.854,21640000.0
2009-11-13 07:44:00,64.871,64.871,64.854,64.863,9440000.0
2009-11-13 07:45:00,64.879,64.879,64.86,64.872,15170000.0
2009-11-13 07:46:00,64.87,64.87,64.846,64.858,18940000.0
2009-11-13 07:47:00,64.866,64.866,64.843,64.843,8490000.0
2009-11-13 07:48:00,64.86,64.865,64.842,64.842,14510000.0
2009-11-13 07:49:00,64.86,64.877,64.853,64.877,9960000.0
2009-11-13 07:50:00,64.867,64.885,64.848,64.885,10750000.0
2009-11-13 07:51:00,64.888,64.896,64.867,64.875,16150000.0
2009-11-13 07:52:00,64.89,64.895,64.865,64.865,12820000.0
2009-11-13 07:53:00,64.87,64.897,64.869,64.897,10740000.0
2009-11-13 07:54:00,64.887,64.894,64.874,64.894,16000000.0
2009-11-13 07:55:00,64.895,64.895,64.877,64.889,19190000.0
2009-11-13 07:56:00,64.881,64.888,64.861,64.888,10600000.0
2009-11-13 07:57:00,64.885,64.897,64.867,64.897,17920000.0
2009-11-13 07:58:00,64.891,64.904,64.874,64.904,10180000.0
2009-11-13 07:59:00,64.895,64.905,64.89,64.895,14280000.0
2009-11-13 08:00:00,64.909,64.913,64.884,64.884,17350000.0
2009-11-13 08:01:00,64.902,64.904,64.881,64.904,13340000.0
2009-11-13 08:02:00,64.889,64.904,64.874,64.904,22800000.0
2009-11-13 08:03:00,64.913,64.913,64.886,64.886,10520000.0
2009-11-13 08:04:00,64.899,64.899,64.877,64.887,12900000.0
2009-11-13 08:05:00,64.897,64.908,64.878,64.908,13140000.0
2009-11-13 08:06:00,64.905,64.905,64.885,64.903,15210000.0
2009-11-13 08:07:00,64.89,64.906,64.886,64.903,16010000.0
2009-11-13 08:08:00,64.9,64.902,64.866,64.88,14890000.0
2009-11-13 08:09:00,64.879,64.895,64.857,64.895,14820000.0
2009-11-13 08:10:00,64.906,64.909,64.883,64.909,20870000.0
2009-11-13 08:11:00,64.91,64.913,64.884,64.884,10600000.0
2009-11-13 08:12:00,64.909,64.909,64.879,64.898,15490000.0
2009-11-13 08:13:00,64.916,64.917,64.905,64.912,21860000.0
2009-11-13 08:14:00,64.917,64.917,64.891,64.912,10930000.0
2009-11-13 08:15:00,64.911,64.919,64.888,64.888,12630000.0
2009-11-13 08:16:00,64.915,64.925,64.889,64.904,10380000.0
2009-11-13 08:17:00,64.922,64.931,64.911,64.931,14320000.0
2009-11-13 08:18:00,64.933,64.933,64.907,64.907,14880000.0
2009-11-13 08:19:00,64.924,64.927,64.903,64.921,18520000.0
2009-11-13 08:20:00,64.932,64.932,64.906,64.908,15860000.0
2009-11-13 08:21:00,64.928,64.928,64.904,64.905,12220000.0
2009-11-13 08:22:00,64.925,64.928,64.895,64.895,14590000.0
2009-11-13 08:23:00,64.919,64.931,64.905,64.931,15480000.0
2009-11-13 08:24:00,64.93,64.93,64.884,64.902,17690000.0
2009-11-13 08:25:00,64.891,64.896,64.874,64.877,14870000.0
2009-11-13 08:26:00,64.901,64.903,64.873,64.903,19570000.0
2009-11-13 08:27:00,64.902,64.91,64.892,64.908,15970000.0
2009-11-13 08:28:00,64.907,64.907,64.888,64.901,10030000.0
2009-11-13 08:29:00,64.916,64.916,64.893,64.893,13980000.0
2009-11-13 08:30:00,64.925,64.925,64.89,64.892,20350000.0
2009-11-13 08:31:00,64.903,64.903,64.863,64.881,13800000.0
2009-11-13 08:32:00,64.879,64.879,64.842,64.872,13340000.0
2009-11-13 08:33:00,64.868,64.868,64.851,64.854,9290000.0
2009-11-13 08:34:00,64.864,64.868,64.847,64.864,15850000.0
2009-11-13 08:35:00,64.862,64.865,64.835,64.865,19240000.0
2009-11-13 08:36:00,64.86,64.871,64.841,64.871,13600000.0
2009-11-13 08:37:00,64.862,64.872,64.844,64.872,17580000.0
2009-11-13 08:38:00,64.869,64.869,64.85,64.864,12290000.0
2009-11-13 08:39:00,64.868,64.883,64.856,64.856,18860000.0
2009-11-13 08:40:00,64.872,64.889,64.857,64.889,17920000.0
2009-11-13 08:41:00,64.883,64.886,64.871,64.879,13460000.0
2009-11-13 08:42:00,64.882,64.919,64.874,64.919,16350000.0
2009-11-13 08:43:00,64.91,64.922,64.9,64.901,17330000.0
2009-11-13 08:44:00,64.93,64.94,64.913,64.94,11260000.0
2009-11-13 08:45:00,64.953,64.953,64.927,64.94,6430000.0
2009-11-13 08:46:00,64.96,64.972,64.938,64.953,14090000.0
2009-11-13 08:47:00,64.966,64.975,64.949,64.951,19620000.0
2009-11-13 08:48:00,64.975,64.975,64.952,64.952,17140000.0
2009-11-13 08:49:00,64.971,64.993,64.952,64.993,7560000.0
2009-11-13 08:50:00,65.001,65.004,64.971,64.983,19090000.0
2009-11-13 08:51:00,64.991,64.991,64.975,64.982,12780000.0
2009-11-13 08:52:00,64.996,65.02,64.987,65.02,11510000.0
2009-11-13 08:53:00,65.008,65.008,64.975,64.988,14280000.0
2009-11-13 08:54:00,65.001,65.005,64.977,64.979,21530000.0
2009-11-13 08:55:00,65.02,65.02,64.973,64.978,13350000.0
2009-11-13 08:56:00,65.0,65.0,64.977,64.977,12780000.0
2009-11-13 08:57:00,65.016,65.016,64.988,64.995,11080000.0
2009-11-13 08:58:00,65.009,65.011,64.978,64.978,13040000.0
2009-11-13 08:59:00,65.012,65.036,65.002,65.031,15520000.0
2009-11-13 09:00:00,65.045,65.045,65.026,65.044,15220000.0
2009-11-13 09:01:00,65.041,65.041,64.999,65.002,20840000.0
2009-11-13 09:02:00,65.003,65.025,65.002,65.005,18160000.0
2009-11-13 09:03:00,65.027,65.027,64.986,64.992,19040000.0
2009-11-13 09:04:00,65.013,65.013,64.965,64.965,11150000.0
2009-11-13 09:05:00,64.965,64.983,64.962,64.975,17880000.0
2009-11-13 09:06:00,65.0,65.002,64.969,64.988,14700000.0
2009-11-13 09:07:00,65.0,65.0,64.96,64.968,14180000.0
2009-11-13 09:08:00,64.991,65.007,64.983,64.998,17480000.0
2009-11-13 09:09:00,64.995,65.005,64.966,64.966,12290000.0
2009-11-13 09:10:00,64.977,64.986,64.966,64.979,12620000.0
2009-11-13 09:11:00,64.971,64.991,64.959,64.972,16190000.0
2009-11-13 09:12:00,64.969,64.969,64.95,64.95,21500000.0
2009-11-13 09:13:00,64.98,64.98,64.943,64.971,17520000.0
2009-11-13 09:14:00,64.949,64.971,64.934,64.966,13550000.0
2009-11-13 09:15:00,64.981,64.981,64.949,64.969,13710000.0
2009-11-13 09:16:00,64.976,64.983,64.952,64.983,19950000.0
2009-11-13 09:17:00,64.968,64.977,64.958,64.972,13570000.0
2009-11-13 09:18:00,64.963,64.971,64.947,64.947,13570000.0
2009-11-13 09:19:00,64.98,64.983,64.953,64.965,14870000.0
2009-11-13 09:20:00,64.971,64.984,64.955,64.98,12860000.0
2009-11-13 09:21:00,64.993,64.993,64.951,64.951,14130000.0
2009-11-13 09:22:00,64.981,64.991,64.958,64.964,12970000.0
2009-11-13 09:23:00,64.985,65.001,64.965,65.001,18410000.0
2009-11-13 09:24:00,64.993,64.993,64.969,64.991,17890000.0
2009-11-13 09:25:00,64.984,65.001,64.966,65.001,20620000.0
2009-11-13 09:26:00,65.006,65.015,64.977,64.977,12590000.0
2009-11-13 09:27:00,65.004,65.004,64.96,64.988,18260000.0
2009-11-13 09:28:00,64.979,64.993,64.954,64.977,14160000.0
2009-11-13 09:29:00,64.991,64.991,64.949,64.985,18450000.0
2009-11-13 09:30:00,64.98,64.982,64.95,64.972,15440000.0
2009-11-13 09:31:00,64.97,64.987,64.963,64.969,12250000.0
2009-11-13 09:32:00,64.989,64.991,64.954,64.969,15110000.0
2009-11-13 09:33:00,64.961,64.986,64.948,64.986,15670000.0
2009-11-13 09:34:00,64.985,64.989,64.962,64.962,16540000.0
2009-11-13 09:35:00,64.975,64.993,64.964,64.99,16840000.0
2009-11-13 09:36:00,64.993,64.993,64.947,64.984,20360000.0
2009-11-13 09:37:00,64.993,64.993,64.963,64.963,12990000.0
2009-11-13 09:38:00,64.979,65.001,64.969,65.001,20030000.0
2009-11-13 09:39:00,65.004,65.004,64.979,64.979,10520000.0
2009-11-13 09:40:00,64.994,64.997,64.972,64.986,13160000.0
2009-11-13 09:41:00,64.982,65.004,64.967,65.004,12480000.0
2009-11-13 09:42:00,65.017,65.017,64.973,64.973,11900000.0
2009-11-13 09:43:00,64.991,64.995,64.964,64.964,21790000.0
2009-11-13 09:44:00,64.976,64.976,64.941,64.956,11650000.0
2009-11-13 09:45:00,64.982,64.982,64.962,64.982,12990000.0
2009-11-13 09:46:00,64.962,64.966,64.952,64.966,11650000.0
2009-11-13 09:47:00,64.99,64.993,64.964,64.981,11760000.0
2009-11-13 09:48:00,64.982,64.982,64.959,64.979,19020000.0
2009-11-13 09:49:00,64.979,64.979,64.956,64.962,9990000.0
2009-11-13 09:50:00,64.97,64.989,64.961,64.989,9440000.0
2009-11-13 09:51:00,64.985,64.985,64.96,64.979,17510000.0
2009-11-13 09:52:00,64.981,64.999,64.971,64.998,13930000.0
2009-11-13 09:53:00,65.002,65.002,64.969,64.986,15680000.0
2009-11-13 09:54:00,64.99,65.0,64.98,64.992,16720000.0
2009-11-13 09:55:00,64.981,64.981,64.965,64.973,8090000.0
2009-11-13 09:56:00,64.975,64.994,64.969,64.994,24330000.0
2009-11-13 09:57:00,64.982,65.005,64.975,65.005,16570000.0
2009-11-13 09:58:00,65.001,65.001,64.976,64.995,13750000.0
2009-11-13 09:59:00,65.002,65.015,64.991,65.015,14120000.0
2009-11-13 10:00:00,65.012,65.012,64.964,64.964,23020000.0
2009-11-13 10:01:00,64.994,64.994,64.96,64.96,13560000.0
2009-11-13 10:02:00,64.979,64.989,64.962,64.988,19570000.0
2009-11-13 10:03:00,64.99,64.99,64.968,64.985,14830000.0
2009-11-13 10:04:00,64.989,64.989,64.959,64.985,18700000.0
2009-11-13 10:05:00,64.956,64.972,64.949,64.967,17180000.0
2009-11-13 10:06:00,64.954,64.965,64.928,64.96,19310000.0
2009-11-13 10:07:00,64.944,64.944,64.925,64.939,9400000.0
2009-11-13 10:08:00,64.933,64.95,64.908,64.95,21980000.0
2009-11-13 10:09:00,64.963,64.963,64.936,64.95,10890000.0
2009-11-13 10:10:00,64.948,64.962,64.931,64.95,19000000.0
2009-11-13 10:11:00,64.958,64.971,64.941,64.971,12470000.0
2009-11-13 10:12:00,64.95,64.95,64.92,64.947,11450000.0
2009-11-13 10:13:00,64.953,64.956,64.919,64.919,16330000.0
2009-11-13 10:14:00,64.949,64.954,64.906,64.906,13010000.0
2009-11-13 10:15:00,64.927,64.936,64.91,64.931,13940000.0
2009-11-13 10:16:00,64.918,64.934,64.904,64.926,17540000.0
2009-11-13 10:17:00,64.918,64.939,64.908,64.924,13890000.0
2009-11-13 10:18:00,64.958,64.958,64.908,64.911,22850000.0
2009-11-13 10:19:00,64.901,64.911,64.881,64.9,15140000.0
2009-11-13 10:20:00,64.911,64.914,64.892,64.91,15960000.0
2009-11-13 10:21:00,64.931,64.931,64.905,64.919,11660000.0
2009-11-13 10:22:00,64.912,64.933,64.893,64.893,15160000.0
2009-11-13 10:23:00,64.921,64.941,64.894,64.941,22560000.0
2009-11-13 10:24:00,64.943,64.954,64.93,64.937,16200000.0
2009-11-13 10:25:00,64.953,64.954,64.933,64.949,14450000.0
2009-11-13 10:26:00,64.959,64.959,64.927,64.946,13350000.0
2009-11-13 10:27:00,64.943,64.954,64.913,64.954,18710000.0
2009-11-13 10:28:00,64.947,64.967,64.933,64.967,7140000.0
2009-11-13 10:29:00,64.954,64.959,64.939,64.955,14500000.0
2009-11-13 10:30:00,64.938,64.954,64.933,64.943,13750000.0
2009-11-13 10:31:00,64.941,64.941,64.905,64.911,10550000.0
2009-11-13 10:32:00,64.921,64.96,64.909,64.96,18650000.0
2009-11-13 10:33:00,64.963,64.966,64.929,64.929,15860000.0
2009-11-13 10:34:00,64.951,64.951,64.924,64.945,19940000.0
2009-11-13 10:35:00,64.951,64.96,64.93,64.954,19430000.0
2009-11-13 10:36:00,64.961,64.961,64.914,64.922,17180000.0
2009-11-13 10:37:00,64.931,64.954,64.922,64.954,9760000.0
2009-11-13 10:38:00,64.974,64.975,64.942,64.963,21080000.0
2009-11-13 10:39:00,64.984,64.984,64.952,64.969,13330000.0
2009-11-13 10:40:00,64.955,64.955,64.929,64.942,12630000.0
2009-11-13 10:41:00,64.964,64.964,64.925,64.925,14470000.0
2009-11-13 10:42:00,64.947,64.956,64.936,64.95,17660000.0
2009-11-13 10:43:00,64.956,64.962,64.927,64.941,13500000.0
2009-11-13 10:44:00,64.952,64.963,64.935,64.96,14660000.0
2009-11-13 10:45:00,64.96,64.961,64.928,64.944,15030000.0
2009-11-13 10:46:00,64.943,64.962,64.925,64.962,14840000.0
2009-11-13 10:47:00,64.963,64.966,64.925,64.925,11690000.0
2009-11-13 10:48:00,64.961,64.961,64.927,64.945,21240000.0
2009-11-13 10:49:00,64.956,64.962,64.931,64.953,24470000.0
2009-11-13 10:50:00,64.95,64.964,64.944,64.962,11690000.0
2009-11-13 10:51:00,64.971,64.971,64.932,64.932,13750000.0
2009-11-13 10:52:00,64.961,64.968,64.94,64.94,8680000.0
2009-11-13 10:53:00,64.97,64.97,64.939,64.96,16000000.0
2009-11-13 10:54:00,64.964,64.969,64.941,64.969,11310000.0
2009-11-13 10:55:00,64.959,64.971,64.935,64.935,15450000.0
2009-11-13 10:56:00,64.951,64.966,64.94,64.954,16330000.0
2009-11-13 10:57:00,64.948,64.971,64.94,64.968,12670000.0
2009-11-13 10:58:00,64.955,64.97,64.953,64.957,13370000.0
2009-11-13 10:59:00,64.976,64.976,64.946,64.955,10840000.0
2009-11-13 11:00:00,64.956,64.972,64.939,64.94,20970000.0
2009-11-13 11:01:00,64.969,64.97,64.93,64.93,12210000.0
2009-11-13 11:02:00,64.96,64.96,64.935,64.937,12260000.0
2009-11-13 11:03:00,64.96,64.96,64.921,64.925,10940000.0
2009-11-13 11:04:00,64.947,64.947,64.9,64.94,16450000.0
2009-11-13 11:05:00,64.94,64.94,64.876,64.876,16900000.0
2009-11-13 11:06:00,64.912,64.913,64.868,64.885,15430000.0
2009-11-13 11:07:00,64.898,64.901,64.873,64.891,15780000.0
2009-11-13 11:08:00,64.899,64.899,64.863,64.866,10010000.0
2009-11-13 11:09:00,64.889,64.891,64.85,64.866,12400000.0
2009-11-13 11:10:00,64.888,64.888,64.87,64.882,10550000.0
2009-11-13 11:11:00,64.864,64.864,64.833,64.86,13050000.0
2009-11-13 11:12:00,64.845,64.845,64.827,64.84,8910000.0
2009-11-13 11:13:00,64.848,64.851,64.829,64.829,12630000.0
2009-11-13 11:14:00,64.866,64.876,64.824,64.839,16060000.0
2009-11-13 11:15:00,64.82,64.837,64.792,64.792,17510000.0
2009-11-13 11:16:00,64.809,64.82,64.79,64.82,9440000.0
2009-11-13 11:17:00,64.82,64.827,64.807,64.826,19060000.0
2009-11-13 11:18:00,64.825,64.825,64.799,64.815,10700000.0
2009-11-13 11:19:00,64.807,64.817,64.794,64.817,7420000.0
2009-11-13 11:20:00,64.799,64.804,64.782,64.804,14830000.0
2009-11-13 11:21:00,64.8,64.8,64.751,64.751,18790000.0
2009-11-13 11:22:00,64.758,64.797,64.747,64.797,14310000.0
2009-11-13 11:23:00,64.792,64.792,64.768,64.784,12630000.0
2009-11-13 11:24:00,64.779,64.781,64.729,64.729,15860000.0
2009-11-13 11:25:00,64.748,64.748,64.708,64.727,19450000.0
2009-11-13 11:26:00,64.714,64.714,64.628,64.628,9240000.0
2009-11-13 11:27:00,64.633,64.669,64.613,64.669,11310000.0
2009-11-13 11:28:00,64.695,64.706,64.678,64.683,13650000.0
2009-11-13 11:29:00,64.724,64.731,64.698,64.728,16010000.0
2009-11-13 11:30:00,64.734,64.737,64.68,64.707,19200000.0
2009-11-13 11:31:00,64.691,64.695,64.67,64.67,18820000.0
2009-11-13 11:32:00,64.694,64.694,64.684,64.693,9280000.0
2009-11-13 11:33:00,64.688,64.688,64.646,64.659,14640000.0
2009-11-13 11:34:00,64.659,64.676,64.655,64.655,16830000.0
2009-11-13 11:35:00,64.684,64.684,64.653,64.683,19250000.0
2009-11-13 11:36:00,64.703,64.709,64.667,64.683,11830000.0
2009-11-13 11:37:00,64.72,64.72,64.684,64.688,16150000.0
2009-11-13 11:38:00,64.712,64.719,64.675,64.719,15700000.0
2009-11-13 11:39:00,64.712,64.712,64.686,64.7,8270000.0
2009-11-13 11:40:00,64.704,64.711,64.677,64.677,11170000.0
2009-11-13 11:41:00,64.693,64.693,64.671,64.683,13000000.0
2009-11-13 11:42:00,64.675,64.689,64.662,64.689,11290000.0
2009-11-13 11:43:00,64.682,64.7,64.674,64.695,18120000.0
2009-11-13 11:44:00,64.679,64.712,64.654,64.712,16000000.0
2009-11-13 11:45:00,64.724,64.731,64.695,64.71,15600000.0
2009-11-13 11:46:00,64.73,64.731,64.69,64.694,18110000.0
2009-11-13 11:47:00,64.711,64.711,64.681,64.706,15600000.0
2009-11-13 11:48:00,64.721,64.721,64.689,64.72,16050000.0
2009-11-13 11:49:00,64.711,64.725,64.704,64.721,13560000.0
2009-11-13 11:50:00,64.738,64.739,64.714,64.728,12210000.0
2009-11-13 11:51:00,64.735,64.74,64.699,64.699,18360000.0
2009-11-13 11:52:00,64.724,64.737,64.708,64.71,10930000.0
2009-11-13 11:53:00,64.738,64.741,64.706,64.706,14160000.0
2009-11-13 11:54:00,64.718,64.735,64.712,64.716,14950000.0
2009-11-13 11:55:00,64.719,64.719,64.666,64.666,14680000.0
2009-11-13 11:56:00,64.699,64.709,64.667,64.675,13010000.0
2009-11-13 11:57:00,64.709,64.712,64.656,64.656,7550000.0
2009-11-13 11:58:00,64.659,64.67,64.651,64.67,9770000.0
2009-11-13 11:59:00,64.658,64.693,64.644,64.693,9210000.0
2009-11-13 12:00:00,64.703,64.706,64.679,64.7,14280000.0
2009-11-13 12:01:00,64.709,64.715,64.696,64.705,11650000.0
2009-11-13 12:02:00,64.698,64.702,64.676,64.676,15260000.0
2009-11-13 12:03:00,64.686,64.687,64.655,64.687,11500000.0
2009-11-13 12:04:00,64.692,64.702,64.666,64.702,20090000.0
2009-11-13 12:05:00,64.688,64.688,64.667,64.669,11500000.0
2009-11-13 12:06:00,64.702,64.702,64.669,64.669,16010000.0
2009-11-13 12:07:00,64.676,64.686,64.663,64.663,20830000.0
2009-11-13 12:08:00,64.677,64.695,64.667,64.689,12100000.0
2009-11-13 12:09:00,64.683,64.684,64.663,64.663,13980000.0
2009-11-13 12:10:00,64.676,64.676,64.63,64.645,13520000.0
2009-11-13 12:11:00,64.649,64.653,64.628,64.651,17970000.0
2009-11-13 12:12:00,64.664,64.668,64.637,64.637,11460000.0
2009-11-13 12:13:00,64.66,64.66,64.628,64.653,14470000.0
2009-11-13 12:14:00,64.653,64.657,64.631,64.653,18630000.0
2009-11-13 12:15:00,64.651,64.655,64.622,64.65,19210000.0
2009-11-13 12:16:00,64.659,64.659,64.623,64.623,17690000.0
2009-11-13 12:17:00,64.644,64.646,64.636,64.646,11880000.0
2009-11-13 12:18:00,64.659,64.661,64.637,64.637,10510000.0
2009-11-13 12:19:00,64.664,64.671,64.632,64.671,22020000.0
2009-11-13 12:20:00,64.677,64.685,64.649,64.68,16150000.0
2009-11-13 12:21:00,64.689,64.694,64.676,64.687,17590000.0
2009-11-13 12:22:00,64.687,64.699,64.654,64.699,12630000.0
2009-11-13 12:23:00,64.692,64.697,64.681,64.697,8680000.0
2009-11-13 12:24:00,64.713,64.716,64.674,64.709,13580000.0
2009-11-13 12:25:00,64.725,64.735,64.71,64.73,16710000.0
2009-11-13 12:26:00,64.74,64.74,64.709,64.726,12780000.0
2009-11-13 12:27:00,64.727,64.729,64.709,64.728,13430000.0
2009-11-13 12:28:00,64.72,64.729,64.703,64.712,12030000.0
2009-11-13 12:29:00,64.731,64.731,64.697,64.698,12210000.0
2009-11-13 12:30:00,64.732,64.732,64.692,64.692,11870000.0
2009-11-13 12:31:00,64.724,64.736,64.712,64.73,16620000.0
2009-11-13 12:32:00,64.722,64.732,64.704,64.718,10950000.0
2009-11-13 12:33:00,64.744,64.744,64.7,64.734,20100000.0
2009-11-13 12:34:00,64.74,64.754,64.721,64.754,13500000.0
2009-11-13 12:35:00,64.76,64.76,64.734,64.734,9810000.0
2009-11-13 12:36:00,64.748,64.754,64.729,64.754,11840000.0
2009-11-13 12:37:00,64.741,64.749,64.71,64.749,14870000.0
2009-11-13 12:38:00,64.737,64.74,64.716,64.74,13140000.0
2009-11-13 12:39:00,64.74,64.741,64.709,64.709,12250000.0
2009-11-13 12:40:00,64.749,64.759,64.736,64.756,12700000.0
2009-11-13 12:41:00,64.747,64.763,64.742,64.756,10190000.0
2009-11-13 12:42:00,64.784,64.784,64.747,64.773,17170000.0
2009-11-13 12:43:00,64.769,64.78,64.759,64.78,15060000.0
2009-11-13 12:44:00,64.791,64.791,64.748,64.775,18640000.0
2009-11-13 12:45:00,64.776,64.776,64.753,64.753,22330000.0
2009-11-13 12:46:00,64.777,64.784,64.757,64.757,7520000.0
2009-11-13 12:47:00,64.778,64.789,64.762,64.789,12620000.0
2009-11-13 12:48:00,64.782,64.79,64.752,64.752,10930000.0
2009-11-13 12:49:00,64.76,64.787,64.745,64.787,12620000.0
2009-11-13 12:50:00,64.789,64.801,64.776,64.792,14470000.0
2009-11-13 12:51:00,64.792,64.795,64.774,64.795,17020000.0
2009-11-13 12:52:00,64.787,64.79,64.764,64.79,13580000.0
2009-11-13 12:53:00,64.778,64.778,64.756,64.773,14840000.0
2009-11-13 12:54:00,64.779,64.779,64.749,64.767,14830000.0
2009-11-13 12:55:00,64.77,64.77,64.748,64.766,18410000.0
2009-11-13 12:56:00,64.76,64.76,64.735,64.76,13000000.0
2009-11-13 12:57:00,64.756,64.76,64.726,64.726,15860000.0
2009-11-13 12:58:00,64.745,64.745,64.712,64.725,11830000.0
2009-11-13 12:59:00,64.72,64.72,64.695,64.713,10880000.0
2009-11-13 13:00:00,64.722,64.738,64.718,64.735,20180000.0
2009-11-13 13:01:00,64.738,64.739,64.733,64.739,19920000.0
2009-11-13 13:02:00,64.72,64.737,64.716,64.72,18910000.0
2009-11-13 13:03:00,64.745,64.758,64.735,64.758,17730000.0
2009-11-13 13:04:00,64.758,64.758,64.733,64.746,8470000.0
2009-11-13 13:05:00,64.75,64.754,64.728,64.732,14270000.0
2009-11-13 13:06:00,64.747,64.747,64.733,64.742,8080000.0
2009-11-13 13:07:00,64.75,64.75,64.727,64.748,15490000.0
2009-11-13 13:08:00,64.753,64.755,64.736,64.755,14360000.0
2009-11-13 13:09:00,64.761,64.761,64.735,64.751,20460000.0
2009-11-13 13:10:00,64.755,64.755,64.739,64.752,12210000.0
2009-11-13 13:11:00,64.757,64.778,64.754,64.768,14320000.0
2009-11-13 13:12:00,64.773,64.773,64.761,64.773,10940000.0
2009-11-13 13:13:00,64.77,64.772,64.748,64.753,17320000.0
2009-11-13 13:14:00,64.761,64.767,64.746,64.749,12970000.0
2009-11-13 13:15:00,64.772,64.792,64.747,64.792,18770000.0
2009-11-13 13:16:00,64.765,64.765,64.742,64.742,2670000.0
2009-11-13 13:17:00,64.752,64.767,64.729,64.767,14090000.0
2009-11-13 13:18:00,64.759,64.765,64.742,64.765,9580000.0
2009-11-13 13:19:00,64.761,64.768,64.743,64.762,15100000.0
2009-11-13 13:20:00,64.75,64.765,64.733,64.765,17100000.0
2009-11-13 13:21:00,64.761,64.778,64.737,64.778,11650000.0
2009-11-13 13:22:00,64.769,64.786,64.744,64.744,16770000.0
2009-11-13 13:23:00,64.779,64.779,64.744,64.75,14130000.0
2009-11-13 13:24:00,64.747,64.752,64.733,64.752,10930000.0
2009-11-13 13:25:00,64.757,64.761,64.733,64.734,17130000.0
2009-11-13 13:26:00,64.746,64.752,64.716,64.716,13640000.0
2009-11-13 13:27:00,64.753,64.753,64.728,64.745,20300000.0
2009-11-13 13:28:00,64.736,64.757,64.731,64.75,15110000.0
2009-11-13 13:29:00,64.752,64.765,64.734,64.765,19250000.0
2009-11-13 13:30:00,64.763,64.763,64.736,64.75,14840000.0
2009-11-13 13:31:00,64.749,64.753,64.716,64.716,12580000.0
2009-11-13 13:32:00,64.728,64.728,64.7,64.726,14700000.0
2009-11-13 13:33:00,64.726,64.726,64.694,64.713,14290000.0
2009-11-13 13:34:00,64.724,64.724,64.693,64.693,12820000.0
2009-11-13 13:35:00,64.731,64.736,64.706,64.733,21820000.0
2009-11-13 13:36:00,64.742,64.742,64.704,64.704,19350000.0
2009-11-13 13:37:00,64.714,64.714,64.713,64.713,2820000.0
2009-11-13 13:38:00,64.731,64.731,64.705,64.714,15630000.0
2009-11-13 13:39:00,64.7,64.719,64.695,64.719,19340000.0
2009-11-13 13:40:00,64.711,64.723,64.699,64.723,13560000.0
2009-11-13 13:41:00,64.714,64.717,64.704,64.717,8310000.0
2009-11-13 13:42:00,64.721,64.728,64.714,64.724,17540000.0
2009-11-13 13:43:00,64.721,64.727,64.702,64.722,19360000.0
2009-11-13 13:44:00,64.723,64.728,64.705,64.705,12200000.0
2009-11-13 13:45:00,64.708,64.724,64.701,64.724,12010000.0
2009-11-13 13:46:00,64.722,64.728,64.712,64.724,13200000.0
2009-11-13 13:47:00,64.723,64.723,64.7,64.7,16190000.0
2009-11-13 13:48:00,64.731,64.731,64.695,64.709,12820000.0
2009-11-13 13:49:00,64.735,64.735,64.695,64.695,16750000.0
2009-11-13 13:50:00,64.723,64.725,64.685,64.685,9250000.0
2009-11-13 13:51:00,64.702,64.729,64.693,64.727,18270000.0
2009-11-13 13:52:00,64.717,64.732,64.71,64.732,11680000.0
2009-11-13 13:53:00,64.718,64.735,64.715,64.73,13380000.0
2009-11-13 13:54:00,64.725,64.725,64.704,64.704,12230000.0
2009-11-13 13:55:00,64.722,64.722,64.701,64.701,8830000.0
2009-11-13 13:56:00,64.726,64.726,64.704,64.704,11880000.0
2009-11-13 13:57:00,64.728,64.739,64.716,64.739,13950000.0
2009-11-13 13:58:00,64.74,64.74,64.715,64.729,12250000.0
2009-11-13 13:59:00,64.739,64.741,64.707,64.726,14210000.0
2009-11-13 14:00:00,64.736,64.736,64.697,64.709,16730000.0
2009-11-13 14:01:00,64.734,64.744,64.714,64.744,22470000.0
2009-11-13 14:02:00,64.737,64.737,64.71,64.723,9570000.0
2009-11-13 14:03:00,64.724,64.733,64.705,64.733,14350000.0
2009-11-13 14:04:00,64.74,64.74,64.706,64.733,19000000.0
2009-11-13 14:05:00,64.727,64.727,64.703,64.703,18530000.0
2009-11-13 14:06:00,64.729,64.729,64.696,64.696,14130000.0
2009-11-13 14:07:00,64.698,64.725,64.698,64.719,10340000.0
2009-11-13 14:08:00,64.7,64.72,64.688,64.72,15210000.0
2009-11-13 14:09:00,64.729,64.731,64.702,64.702,15860000.0
2009-11-13 14:10:00,64.722,64.73,64.699,64.73,21440000.0
2009-11-13 14:11:00,64.711,64.721,64.682,64.682,16920000.0
2009-11-13 14:12:00,64.709,64.711,64.679,64.701,16950000.0
2009-11-13 14:13:00,64.69,64.707,64.672,64.707,12390000.0
2009-11-13 14:14:00,64.709,64.713,64.684,64.684,11100000.0
2009-11-13 14:15:00,64.713,64.713,64.689,64.702,16040000.0
2009-11-13 14:16:00,64.711,64.711,64.683,64.683,6770000.0
2009-11-13 14:17:00,64.698,64.704,64.685,64.685,17130000.0
2009-11-13 14:18:00,64.716,64.716,64.683,64.683,16950000.0
2009-11-13 14:19:00,64.71,64.71,64.691,64.706,15070000.0
2009-11-13 14:20:00,64.709,64.719,64.692,64.719,11490000.0
2009-11-13 14:21:00,64.714,64.73,64.702,64.73,12810000.0
2009-11-13 14:22:00,64.717,64.737,64.713,64.736,16040000.0
2009-11-13 14:23:00,64.727,64.732,64.706,64.72,13380000.0
2009-11-13 14:24:00,64.719,64.719,64.695,64.704,12590000.0
2009-11-13 14:25:00,64.702,64.718,64.666,64.718,17270000.0
2009-11-13 14:26:00,64.695,64.722,64.686,64.714,11390000.0
2009-11-13 14:27:00,64.713,64.715,64.69,64.704,12250000.0
2009-11-13 14:28:00,64.706,64.725,64.694,64.708,12810000.0
2009-11-13 14:29:00,64.698,64.699,64.666,64.674,15020000.0
2009-11-13 14:30:00,64.708,64.715,64.69,64.712,12410000.0
2009-11-13 14:31:00,64.712,64.721,64.695,64.706,14140000.0
2009-11-13 14:33:00,64.718,64.721,64.687,64.687,8260000.0
2009-11-13 14:34:00,64.699,64.709,64.685,64.709,19230000.0
2009-11-13 14:35:00,64.714,64.717,64.69,64.711,15390000.0
2009-11-13 14:36:00,64.72,64.721,64.684,64.721,17310000.0
2009-11-13 14:37:00,64.718,64.718,64.686,64.712,14650000.0
2009-11-13 14:38:00,64.711,64.717,64.695,64.709,17910000.0
2009-11-13 14:39:00,64.721,64.722,64.697,64.714,12430000.0
2009-11-13 14:40:00,64.721,64.721,64.7,64.705,14320000.0
2009-11-13 14:41:00,64.721,64.721,64.695,64.695,13180000.0
2009-11-13 14:42:00,64.71,64.719,64.701,64.719,8310000.0
2009-11-13 14:43:00,64.706,64.72,64.694,64.709,13750000.0
2009-11-13 14:44:00,64.709,64.71,64.681,64.681,14830000.0
2009-11-13 14:45:00,64.715,64.719,64.691,64.695,13890000.0
2009-11-13 14:46:00,64.718,64.727,64.702,64.702,21650000.0
2009-11-13 14:47:00,64.732,64.732,64.697,64.727,18030000.0
2009-11-13 14:48:00,64.717,64.727,64.703,64.706,13370000.0
2009-11-13 14:49:00,64.723,64.723,64.701,64.701,23150000.0
2009-11-13 14:50:00,64.722,64.738,64.704,64.738,12620000.0
2009-11-13 14:51:00,64.754,64.756,64.727,64.729,21070000.0
2009-11-13 14:52:00,64.761,64.761,64.731,64.731,12630000.0
2009-11-13 14:53:00,64.756,64.756,64.733,64.733,15850000.0
2009-11-13 14:54:00,64.759,64.773,64.748,64.768,14270000.0
2009-11-13 14:55:00,64.759,64.777,64.751,64.758,16000000.0
2009-11-13 14:56:00,64.778,64.79,64.762,64.762,19240000.0
2009-11-13 14:57:00,64.802,64.802,64.768,64.793,23560000.0
2009-11-13 14:58:00,64.769,64.773,64.746,64.751,17680000.0
2009-11-13 14:59:00,64.74,64.752,64.725,64.725,11640000.0
2009-11-13 15:00:00,64.749,64.749,64.706,64.707,10160000.0
2009-11-13 15:01:00,64.718,64.73,64.708,64.724,17520000.0
2009-11-13 15:02:00,64.722,64.739,64.713,64.738,12600000.0
2009-11-13 15:03:00,64.719,64.732,64.71,64.73,11460000.0
2009-11-13 15:04:00,64.726,64.739,64.713,64.734,19250000.0
2009-11-13 15:05:00,64.73,64.738,64.714,64.714,12780000.0
2009-11-13 15:06:00,64.737,64.737,64.712,64.733,13570000.0
2009-11-13 15:07:00,64.72,64.729,64.71,64.724,12860000.0
2009-11-13 15:08:00,64.703,64.746,64.703,64.746,14290000.0
2009-11-13 15:09:00,64.752,64.752,64.725,64.725,7140000.0
2009-11-13 15:10:00,64.748,64.76,64.734,64.758,16530000.0
2009-11-13 15:11:00,64.754,64.754,64.726,64.751,13940000.0
2009-11-13 15:12:00,64.76,64.76,64.723,64.753,20360000.0
2009-11-13 15:13:00,64.746,64.746,64.721,64.721,11630000.0
2009-11-13 15:14:00,64.71,64.737,64.705,64.705,18260000.0
2009-11-13 15:15:00,64.72,64.737,64.717,64.73,17210000.0
2009-11-13 15:16:00,64.731,64.741,64.721,64.74,12440000.0
2009-11-13 15:17:00,64.733,64.752,64.733,64.733,15490000.0
2009-11-13 15:18:00,64.748,64.755,64.735,64.741,16540000.0
2009-11-13 15:19:00,64.731,64.733,64.717,64.733,14490000.0
2009-11-13 15:20:00,64.735,64.735,64.712,64.732,18400000.0
2009-11-13 15:21:00,64.737,64.737,64.72,64.733,10320000.0
2009-11-13 15:22:00,64.733,64.739,64.716,64.716,12060000.0
2009-11-13 15:23:00,64.731,64.731,64.719,64.722,9960000.0
2009-11-13 15:24:00,64.737,64.746,64.727,64.731,18810000.0
2009-11-13 15:25:00,64.745,64.75,64.734,64.75,12670000.0
2009-11-13 15:26:00,64.761,64.761,64.725,64.732,13520000.0
2009-11-13 15:27:00,64.738,64.738,64.713,64.722,9770000.0
2009-11-13 15:28:00,64.727,64.727,64.697,64.704,10140000.0
2009-11-13 15:29:00,64.709,64.742,64.702,64.742,18970000.0
2009-11-13 15:30:00,64.709,64.718,64.646,64.646,21410000.0
2009-11-13 15:31:00,64.608,64.621,64.585,64.61,10190000.0
2009-11-13 15:32:00,64.601,64.604,64.569,64.575,12010000.0
2009-11-13 15:33:00,64.574,64.579,64.553,64.567,20330000.0
2009-11-13 15:34:00,64.616,64.649,64.601,64.649,13730000.0
2009-11-13 15:35:00,64.659,64.666,64.58,64.58,14530000.0
2009-11-13 15:36:00,64.577,64.581,64.524,64.55,17920000.0
2009-11-13 15:37:00,64.564,64.599,64.559,64.599,14460000.0
2009-11-13 15:38:00,64.592,64.592,64.562,64.576,13980000.0
2009-11-13 15:39:00,64.572,64.577,64.539,64.573,20940000.0
2009-11-13 15:40:00,64.593,64.615,64.571,64.608,13340000.0
2009-11-13 15:41:00,64.628,64.628,64.605,64.624,23320000.0
2009-11-13 15:42:00,64.636,64.64,64.615,64.637,11310000.0
2009-11-13 15:43:00,64.629,64.644,64.628,64.636,13640000.0
2009-11-13 15:44:00,64.638,64.656,64.629,64.656,16750000.0
2009-11-13 15:45:00,64.656,64.664,64.639,64.657,19750000.0
2009-11-13 15:46:00,64.662,64.673,64.648,64.67,13980000.0
2009-11-13 15:47:00,64.663,64.676,64.646,64.655,12440000.0
2009-11-13 15:48:00,64.658,64.667,64.651,64.656,19530000.0
2009-11-13 15:49:00,64.667,64.667,64.64,64.657,100370000.0
2009-11-13 15:50:00,64.65,64.65,64.618,64.632,69890000.0
2009-11-13 15:51:00,64.636,64.64,64.613,64.613,110690000.0
2009-11-13 15:52:00,64.622,64.63,64.6,64.63,130400000.0
2009-11-13 15:53:00,64.617,64.622,64.597,64.597,111640000.0
2009-11-13 15:54:00,64.618,64.625,64.601,64.614,111590000.0
2009-11-13 15:55:00,64.606,64.606,64.567,64.589,76900000.0
2009-11-13 15:56:00,64.608,64.611,64.591,64.611,30550000.0
2009-11-13 15:57:00,64.609,64.609,64.591,64.601,38630000.0
2009-11-13 15:58:00,64.611,64.611,64.563,64.584,92750000.0
2009-11-13 15:59:00,64.588,64.608,64.574,64.597,102680000.0
2009-11-13 16:00:00,64.615,64.629,64.595,64.627,84660000.0
2009-11-13 16:01:00,64.632,64.634,64.593,64.593,105960000.0
2009-11-13 16:02:00,64.607,64.624,64.6,64.613,101970000.0
2009-11-13 16:03:00,64.618,64.641,64.602,64.618,96590000.0
2009-11-13 16:04:00,64.663,64.69,64.64,64.659,90690000.0
2009-11-13 16:05:00,64.669,64.676,64.639,64.639,93340000.0
2009-11-13 16:06:00,64.659,64.659,64.604,64.607,58370000.0
2009-11-13 16:07:00,64.616,64.625,64.598,64.621,105080000.0
2009-11-13 16:08:00,64.633,64.633,64.597,64.607,95890000.0
2009-11-13 16:09:00,64.608,64.617,64.588,64.615,58660000.0
2009-11-13 16:10:00,64.621,64.636,64.604,64.621,119060000.0
2009-11-13 16:11:00,64.623,64.635,64.602,64.602,92440000.0
2009-11-13 16:12:00,64.625,64.642,64.601,64.631,110680000.0
2009-11-13 16:13:00,64.631,64.631,64.606,64.613,109730000.0
2009-11-13 16:14:00,64.616,64.621,64.603,64.611,86790000.0
2009-11-13 16:15:00,64.624,64.624,64.577,64.613,66920000.0
2009-11-13 16:16:00,64.618,64.623,64.601,64.617,57620000.0
2009-11-13 16:17:00,64.634,64.634,64.605,64.619,83530000.0
2009-11-13 16:18:00,64.622,64.622,64.605,64.618,70280000.0
2009-11-13 16:19:00,64.624,64.624,64.605,64.616,92670000.0
2009-11-13 16:20:00,64.623,64.623,64.576,64.616,53730000.0
2009-11-13 16:21:00,64.626,64.635,64.603,64.635,56380000.0
2009-11-13 16:22:00,64.644,64.657,64.626,64.657,108790000.0
2009-11-13 16:23:00,64.657,64.668,64.636,64.668,85680000.0
2009-11-13 16:24:00,64.682,64.682,64.649,64.666,65800000.0
2009-11-13 16:25:00,64.669,64.68,64.643,64.68,51170000.0
2009-11-13 16:26:00,64.693,64.697,64.665,64.67,49940000.0
2009-11-13 16:27:00,64.671,64.679,64.644,64.659,69650000.0
2009-11-13 16:28:00,64.675,64.689,64.661,64.686,127840000.0
2009-11-13 16:29:00,64.687,64.691,64.673,64.689,108110000.0
2009-11-13 16:30:00,64.699,64.699,64.673,64.673,117000000.0
2009-11-13 16:31:00,64.686,64.686,64.65,64.667,84580000.0
2009-11-13 16:32:00,64.663,64.663,64.629,64.636,94240000.0
2009-11-13 16:33:00,64.638,64.643,64.621,64.635,55860000.0
2009-11-13 16:34:00,64.651,64.683,64.641,64.683,102620000.0
2009-11-13 16:35:00,64.68,64.68,64.641,64.657,58330000.0
2009-11-13 16:36:00,64.654,64.654,64.631,64.653,56890000.0
2009-11-13 16:37:00,64.65,64.68,64.647,64.668,57020000.0
2009-11-13 16:38:00,64.655,64.668,64.635,64.657,95380000.0
2009-11-13 16:39:00,64.66,64.686,64.646,64.668,115540000.0
2009-11-13 16:40:00,64.69,64.697,64.649,64.664,157450000.0
2009-11-13 16:41:00,64.684,64.685,64.645,64.672,82730000.0
2009-11-13 16:42:00,64.682,64.682,64.638,64.647,93920000.0
2009-11-13 16:43:00,64.655,64.677,64.637,64.64,107160000.0
2009-11-13 16:44:00,64.664,64.678,64.636,64.64,112030000.0
2009-11-13 16:45:00,64.664,64.682,64.639,64.659,120760000.0
2009-11-13 16:46:00,64.656,64.662,64.635,64.658,70130000.0
2009-11-13 16:47:00,64.662,64.662,64.636,64.653,80180000.0
2009-11-13 16:48:00,64.651,64.656,64.632,64.651,63130000.0
2009-11-13 16:49:00,64.643,64.658,64.635,64.649,128710000.0
2009-11-13 16:50:00,64.654,64.659,64.633,64.65,180890000.0
2009-11-13 16:51:00,64.645,64.67,64.636,64.668,115950000.0
2009-11-13 16:52:00,64.656,64.66,64.63,64.647,84550000.0
2009-11-13 16:53:00,64.648,64.657,64.622,64.657,87100000.0
2009-11-13 16:54:00,64.664,64.664,64.63,64.652,92480000.0
2009-11-13 16:55:00,64.634,64.634,64.554,64.554,79920000.0
2009-11-13 16:56:00,64.567,64.599,64.546,64.577,126120000.0
2009-11-13 16:57:00,64.622,64.644,64.608,64.638,139670000.0
2009-11-13 16:58:00,64.645,64.661,64.613,64.618,96550000.0
2009-11-13 16:59:00,64.639,64.648,64.608,64.628,138120000.0
2009-11-13 17:00:00,64.63,64.641,64.604,64.613,105160000.0
2009-11-13 17:01:00,64.648,64.648,64.618,64.625,97580000.0
2009-11-13 17:02:00,64.639,64.65,64.622,64.636,55570000.0
2009-11-13 17:03:00,64.652,64.652,64.627,64.643,64000000.0
2009-11-13 17:04:00,64.633,64.638,64.625,64.632,113550000.0
2009-11-13 17:05:00,64.642,64.642,64.597,64.62,76870000.0
2009-11-13 17:06:00,64.632,64.641,64.617,64.637,95700000.0
2009-11-13 17:07:00,64.647,64.66,64.625,64.646,67100000.0
2009-11-13 17:08:00,64.641,64.653,64.625,64.628,91420000.0
2009-11-13 17:09:00,64.642,64.642,64.604,64.626,83920000.0
2009-11-13 17:10:00,64.633,64.642,64.605,64.623,112230000.0
2009-11-13 17:11:00,64.629,64.631,64.605,64.625,85950000.0
2009-11-13 17:12:00,64.622,64.622,64.602,64.61,92830000.0
2009-11-13 17:13:00,64.63,64.63,64.604,64.618,67430000.0
2009-11-13 17:14:00,64.633,64.642,64.605,64.617,110040000.0
2009-11-13 17:15:00,64.623,64.631,64.604,64.616,96320000.0
2009-11-13 17:16:00,64.635,64.651,64.606,64.651,102870000.0
2009-11-13 17:17:00,64.646,64.656,64.633,64.656,68180000.0
2009-11-13 17:18:00,64.66,64.662,64.638,64.645,19780000.0
2009-11-13 17:19:00,64.644,64.644,64.609,64.609,106900000.0
2009-11-13 17:20:00,64.628,64.641,64.613,64.625,86480000.0
2009-11-13 17:21:00,64.635,64.657,64.632,64.632,69510000.0
2009-11-13 17:22:00,64.66,64.661,64.635,64.649,95380000.0
2009-11-13 17:23:00,64.654,64.654,64.626,64.652,114860000.0
2009-11-13 17:24:00,64.65,64.663,64.632,64.663,43250000.0
2009-11-13 17:25:00,64.663,64.663,64.642,64.663,105500000.0
2009-11-13 17:26:00,64.668,64.671,64.642,64.664,70890000.0
2009-11-13 17:27:00,64.664,64.671,64.643,64.655,93300000.0
2009-11-13 17:28:00,64.665,64.673,64.645,64.651,113930000.0
2009-11-13 17:29:00,64.645,64.647,64.624,64.643,79360000.0
2009-11-13 17:30:00,64.645,64.645,64.62,64.629,66990000.0
2009-11-13 17:31:00,64.632,64.632,64.605,64.622,56370000.0
2009-11-13 17:32:00,64.625,64.641,64.604,64.617,128970000.0
2009-11-13 17:33:00,64.636,64.636,64.613,64.633,100730000.0
2009-11-13 17:34:00,64.638,64.651,64.63,64.645,117570000.0
2009-11-13 17:35:00,64.655,64.664,64.635,64.655,129510000.0
2009-11-13 17:36:00,64.653,64.659,64.635,64.645,135670000.0
2009-11-13 17:37:00,64.662,64.662,64.638,64.65,74230000.0
2009-11-13 17:38:00,64.661,64.676,64.643,64.643,113240000.0
2009-11-13 17:39:00,64.664,64.667,64.639,64.663,89790000.0
2009-11-13 17:40:00,64.656,64.656,64.629,64.644,65290000.0
2009-11-13 17:41:00,64.657,64.662,64.634,64.65,84760000.0
2009-11-13 17:42:00,64.661,64.679,64.647,64.664,106400000.0
2009-11-13 17:43:00,64.674,64.684,64.666,64.674,65880000.0
2009-11-13 17:44:00,64.682,64.682,64.63,64.649,95270000.0
2009-11-13 17:45:00,64.684,64.687,64.63,64.655,82320000.0
2009-11-13 17:46:00,64.683,64.683,64.647,64.666,66780000.0
2009-11-13 17:47:00,64.666,64.666,64.633,64.655,119150000.0
2009-11-13 17:48:00,64.67,64.678,64.647,64.671,72230000.0
2009-11-13 17:49:00,64.672,64.674,64.645,64.674,72320000.0
2009-11-13 17:50:00,64.675,64.678,64.634,64.634,110960000.0
2009-11-13 17:51:00,64.655,64.656,64.608,64.636,96690000.0
2009-11-13 17:52:00,64.635,64.641,64.606,64.619,94130000.0
2009-11-13 17:53:00,64.642,64.642,64.606,64.61,81590000.0
2009-11-13 17:54:00,64.614,64.621,64.595,64.617,53800000.0
2009-11-13 17:55:00,64.617,64.617,64.595,64.609,91360000.0
2009-11-13 17:56:00,64.607,64.61,64.578,64.604,76550000.0
2009-11-13 17:57:00,64.593,64.602,64.568,64.594,93320000.0
2009-11-13 17:58:00,64.591,64.608,64.563,64.601,100440000.0
2009-11-13 17:59:00,64.619,64.633,64.606,64.625,117210000.0
2009-11-13 18:00:00,64.626,64.63,64.61,64.612,43300000.0
2009-11-13 18:01:00,64.63,64.639,64.607,64.633,55720000.0
2009-11-13 18:02:00,64.646,64.659,64.63,64.646,107980000.0
2009-11-13 18:03:00,64.644,64.644,64.621,64.642,136690000.0
2009-11-13 18:04:00,64.643,64.643,64.626,64.637,89480000.0
2009-11-13 18:05:00,64.643,64.643,64.623,64.623,100620000.0
2009-11-13 18:06:00,64.633,64.643,64.602,64.643,86650000.0
2009-11-13 18:07:00,64.637,64.637,64.616,64.624,98900000.0
2009-11-13 18:08:00,64.622,64.631,64.604,64.614,100930000.0
2009-11-13 18:09:00,64.624,64.63,64.604,64.619,92820000.0
2009-11-13 18:10:00,64.604,64.623,64.604,64.61,53760000.0
2009-11-13 18:11:00,64.61,64.61,64.576,64.588,37130000.0
2009-11-13 18:12:00,64.603,64.609,64.565,64.575,48640000.0
2009-11-13 18:13:00,64.577,64.582,64.554,64.575,87190000.0
2009-11-13 18:14:00,64.583,64.592,64.546,64.564,68600000.0
2009-11-13 18:15:00,64.571,64.571,64.537,64.558,68570000.0
2009-11-13 18:16:00,64.552,64.58,64.537,64.55,88380000.0
2009-11-13 18:17:00,64.566,64.57,64.553,64.558,60600000.0
2009-11-13 18:18:00,64.58,64.584,64.562,64.584,86890000.0
2009-11-13 18:19:00,64.576,64.584,64.559,64.576,82660000.0
2009-11-13 18:20:00,64.569,64.574,64.554,64.574,79790000.0
2009-11-13 18:21:00,64.559,64.581,64.555,64.581,82570000.0
2009-11-13 18:22:00,64.568,64.568,64.534,64.56,68420000.0
2009-11-13 18:23:00,64.553,64.559,64.53,64.53,37770000.0
2009-11-13 18:24:00,64.553,64.56,64.534,64.554,74120000.0
2009-11-13 18:25:00,64.559,64.559,64.532,64.555,59670000.0
2009-11-13 18:26:00,64.562,64.562,64.534,64.55,98550000.0
2009-11-13 18:27:00,64.569,64.572,64.557,64.567,28980000.0
2009-11-13 18:28:00,64.567,64.571,64.538,64.559,93650000.0
2009-11-13 18:29:00,64.566,64.566,64.536,64.552,123660000.0
2009-11-13 18:30:00,64.561,64.561,64.535,64.54,105680000.0
2009-11-13 18:31:00,64.548,64.56,64.534,64.552,57100000.0
2009-11-13 18:32:00,64.555,64.559,64.555,64.556,107880000.0
2009-11-13 18:33:00,64.548,64.548,64.507,64.526,74180000.0
2009-11-13 18:34:00,64.532,64.551,64.526,64.551,87740000.0
2009-11-13 18:35:00,64.556,64.562,64.534,64.54,36350000.0
2009-11-13 18:36:00,64.564,64.564,64.535,64.556,37950000.0
2009-11-13 18:37:00,64.546,64.55,64.522,64.545,34930000.0
2009-11-13 18:38:00,64.541,64.543,64.525,64.536,16230000.0
2009-11-13 18:39:00,64.532,64.532,64.504,64.526,53090000.0
2009-11-13 18:40:00,64.536,64.544,64.507,64.544,45800000.0
2009-11-13 18:41:00,64.556,64.556,64.534,64.539,55630000.0
2009-11-13 18:42:00,64.536,64.541,64.522,64.541,104270000.0
2009-11-13 18:43:00,64.543,64.544,64.525,64.544,49410000.0
2009-11-13 18:44:00,64.54,64.562,64.533,64.562,39460000.0
2009-11-13 18:45:00,64.565,64.574,64.552,64.552,61530000.0
2009-11-13 18:46:00,64.558,64.57,64.554,64.567,59070000.0
2009-11-13 18:47:00,64.555,64.564,64.53,64.53,78510000.0
2009-11-13 18:48:00,64.563,64.575,64.533,64.575,75830000.0
2009-11-13 18:49:00,64.576,64.576,64.562,64.569,108950000.0
2009-11-13 18:50:00,64.569,64.569,64.537,64.549,161060000.0
2009-11-13 18:51:00,64.55,64.567,64.534,64.553,43980000.0
2009-11-13 18:52:00,64.55,64.552,64.533,64.552,57530000.0
2009-11-13 18:53:00,64.556,64.56,64.534,64.546,40110000.0
2009-11-13 18:54:00,64.554,64.561,64.531,64.554,39040000.0
2009-11-13 18:55:00,64.553,64.558,64.536,64.553,45890000.0
2009-11-13 18:56:00,64.578,64.583,64.562,64.562,12960000.0
2009-11-13 18:57:00,64.583,64.583,64.563,64.579,26670000.0
2009-11-13 18:58:00,64.568,64.575,64.555,64.575,72240000.0
2009-11-13 18:59:00,64.577,64.577,64.556,64.559,25970000.0
2009-11-13 19:00:00,64.577,64.581,64.558,64.581,61730000.0
2009-11-13 19:02:00,64.586,64.586,64.563,64.584,49410000.0
2009-11-13 19:03:00,64.595,64.595,64.552,64.552,46080000.0
2009-11-13 19:04:00,64.565,64.565,64.534,64.548,86840000.0
2009-11-13 19:05:00,64.547,64.551,64.527,64.53,69330000.0
2009-11-13 19:06:00,64.533,64.538,64.508,64.532,47760000.0
2009-11-13 19:07:00,64.535,64.541,64.52,64.526,44300000.0
2009-11-13 19:08:00,64.542,64.545,64.535,64.542,17170000.0
2009-11-13 19:09:00,64.552,64.552,64.525,64.532,43480000.0
2009-11-13 19:10:00,64.536,64.543,64.524,64.532,105780000.0
2009-11-13 19:11:00,64.536,64.544,64.525,64.544,52320000.0
2009-11-13 19:12:00,64.547,64.552,64.528,64.547,34050000.0
2009-11-13 19:13:00,64.54,64.542,64.512,64.512,111790000.0
2009-11-13 19:14:00,64.525,64.541,64.505,64.53,84880000.0
2009-11-13 19:15:00,64.536,64.536,64.516,64.527,38230000.0
2009-11-13 19:16:00,64.53,64.538,64.509,64.528,35630000.0
2009-11-13 19:17:00,64.529,64.544,64.515,64.544,42170000.0
2009-11-13 19:18:00,64.557,64.557,64.549,64.551,100880000.0
2009-11-13 19:19:00,64.559,64.563,64.545,64.559,89790000.0
2009-11-13 19:20:00,64.559,64.563,64.548,64.553,61840000.0
2009-11-13 19:21:00,64.565,64.565,64.555,64.563,65750000.0
2009-11-13 19:22:00,64.574,64.574,64.562,64.568,60020000.0
2009-11-13 19:23:00,64.563,64.568,64.551,64.565,99120000.0
2009-11-13 19:24:00,64.573,64.573,64.554,64.557,66940000.0
2009-11-13 19:25:00,64.576,64.576,64.559,64.559,89220000.0
2009-11-13 19:26:00,64.573,64.583,64.561,64.576,82490000.0
2009-11-13 19:27:00,64.571,64.571,64.547,64.568,131380000.0
2009-11-13 19:28:00,64.559,64.566,64.545,64.56,104250000.0
2009-11-13 19:29:00,64.577,64.577,64.55,64.55,77990000.0
2009-11-13 19:30:00,64.564,64.57,64.552,64.552,104830000.0
2009-11-13 19:31:00,64.563,64.57,64.552,64.557,83180000.0
2009-11-13 19:32:00,64.566,64.584,64.556,64.576,83900000.0
2009-11-13 19:33:00,64.578,64.599,64.557,64.593,89480000.0
2009-11-13 19:34:00,64.594,64.61,64.57,64.61,65240000.0
2009-11-13 19:35:00,64.616,64.63,64.604,64.619,97330000.0
2009-11-13 19:36:00,64.622,64.632,64.595,64.618,66760000.0
2009-11-13 19:37:00,64.623,64.623,64.598,64.61,101070000.0
2009-11-13 19:38:00,64.609,64.621,64.604,64.607,73850000.0
2009-11-13 19:39:00,64.618,64.62,64.603,64.603,71170000.0
2009-11-13 19:40:00,64.611,64.632,64.608,64.619,89540000.0
2009-11-13 19:41:00,64.633,64.633,64.612,64.62,77560000.0
2009-11-13 19:42:00,64.619,64.634,64.609,64.634,90360000.0
2009-11-13 19:43:00,64.639,64.65,64.628,64.632,93880000.0
2009-11-13 19:44:00,64.642,64.659,64.635,64.635,140190000.0
2009-11-13 19:45:00,64.652,64.662,64.634,64.634,89980000.0
2009-11-13 19:46:00,64.624,64.624,64.591,64.591,74680000.0
2009-11-13 19:47:00,64.605,64.61,64.594,64.594,88820000.0
2009-11-13 19:48:00,64.601,64.623,64.596,64.599,104250000.0
2009-11-13 19:49:00,64.613,64.623,64.593,64.593,82350000.0
2009-11-13 19:50:00,64.606,64.611,64.588,64.606,24820000.0
2009-11-13 19:51:00,64.606,64.614,64.573,64.573,60320000.0
2009-11-13 19:52:00,64.597,64.602,64.574,64.595,59510000.0
2009-11-13 19:53:00,64.586,64.596,64.57,64.57,73130000.0
2009-11-13 19:54:00,64.594,64.594,64.573,64.573,89770000.0
2009-11-13 19:55:00,64.594,64.594,64.572,64.577,127540000.0
2009-11-13 19:56:00,64.595,64.602,64.574,64.574,45730000.0
2009-11-13 19:57:00,64.595,64.601,64.575,64.577,59530000.0
2009-11-13 19:58:00,64.599,64.599,64.571,64.586,84230000.0
2009-11-13 19:59:00,64.599,64.62,64.583,64.605,93170000.0
2009-11-13 20:00:00,64.625,64.625,64.604,64.604,35350000.0
2009-11-13 20:01:00,64.617,64.624,64.607,64.615,84460000.0
2009-11-13 20:02:00,64.606,64.612,64.593,64.593,42060000.0
2009-11-13 20:03:00,64.611,64.611,64.575,64.587,69290000.0
2009-11-13 20:04:00,64.596,64.614,64.589,64.614,90280000.0
2009-11-13 20:05:00,64.607,64.614,64.59,64.597,40600000.0
2009-11-13 20:06:00,64.611,64.611,64.593,64.599,51760000.0
2009-11-13 20:07:00,64.614,64.614,64.601,64.601,66430000.0
2009-11-13 20:08:00,64.617,64.621,64.599,64.621,50150000.0
2009-11-13 20:09:00,64.614,64.617,64.59,64.59,52030000.0
2009-11-13 20:10:00,64.606,64.615,64.593,64.615,84810000.0
2009-11-13 20:11:00,64.616,64.616,64.603,64.603,90530000.0
2009-11-13 20:12:00,64.617,64.625,64.604,64.604,157030000.0
2009-11-13 20:13:00,64.617,64.624,64.604,64.616,62740000.0
2009-11-13 20:14:00,64.616,64.622,64.606,64.617,79810000.0
2009-11-13 20:15:00,64.633,64.633,64.616,64.627,29800000.0
2009-11-13 20:16:00,64.635,64.642,64.621,64.636,46860000.0
2009-11-13 20:17:00,64.645,64.645,64.634,64.641,45690000.0
2009-11-13 20:18:00,64.638,64.647,64.629,64.629,134890000.0
2009-11-13 20:19:00,64.636,64.652,64.625,64.652,87560000.0
2009-11-13 20:20:00,64.652,64.652,64.631,64.631,35570000.0
2009-11-13 20:21:00,64.643,64.649,64.616,64.646,41940000.0
2009-11-13 20:22:00,64.636,64.636,64.611,64.626,11090000.0
2009-11-13 20:23:00,64.625,64.625,64.595,64.599,64250000.0
2009-11-13 20:24:00,64.611,64.621,64.596,64.6,59090000.0
2009-11-13 20:25:00,64.616,64.622,64.606,64.616,108550000.0
2009-11-13 20:26:00,64.624,64.624,64.613,64.613,145070000.0
2009-11-13 20:27:00,64.635,64.635,64.621,64.621,67130000.0
2009-11-13 20:28:00,64.634,64.634,64.603,64.603,118710000.0
2009-11-13 20:29:00,64.615,64.615,64.594,64.594,123870000.0
2009-11-13 20:30:00,64.612,64.613,64.588,64.588,85740000.0
2009-11-13 20:33:00,64.615,64.619,64.593,64.599,30870000.0
2009-11-13 20:34:00,64.613,64.613,64.592,64.592,58210000.0
2009-11-13 20:35:00,64.603,64.603,64.586,64.589,30280000.0
2009-11-13 20:36:00,64.599,64.608,64.595,64.608,34050000.0
2009-11-13 20:37:00,64.606,64.606,64.592,64.606,45510000.0
2009-11-13 20:38:00,64.596,64.603,64.584,64.603,67050000.0
2009-11-13 20:39:00,64.628,64.628,64.595,64.595,116180000.0
2009-11-13 20:40:00,64.595,64.602,64.578,64.594,68450000.0
2009-11-13 20:42:00,64.607,64.611,64.594,64.61,99070000.0
2009-11-13 20:43:00,64.611,64.614,64.601,64.601,132060000.0
2009-11-13 20:44:00,64.614,64.614,64.6,64.614,151660000.0
2009-11-13 20:45:00,64.615,64.615,64.599,64.599,142940000.0
2009-11-13 20:46:00,64.613,64.625,64.607,64.618,104350000.0
2009-11-13 20:47:00,64.633,64.633,64.614,64.62,57490000.0
2009-11-13 20:48:00,64.619,64.634,64.615,64.621,95990000.0
2009-11-13 20:49:00,64.617,64.617,64.595,64.598,86920000.0
2009-11-13 20:50:00,64.609,64.612,64.598,64.602,74680000.0
2009-11-13 20:51:00,64.605,64.605,64.591,64.591,65160000.0
2009-11-13 20:52:00,64.606,64.606,64.589,64.589,64510000.0
2009-11-13 20:53:00,64.607,64.614,64.595,64.605,61740000.0
2009-11-13 20:54:00,64.611,64.624,64.599,64.624,53770000.0
2009-11-13 20:55:00,64.621,64.621,64.601,64.601,89620000.0
2009-11-13 20:56:00,64.608,64.633,64.602,64.633,84380000.0
2009-11-13 20:57:00,64.629,64.632,64.607,64.613,118350000.0
2009-11-13 20:58:00,64.625,64.625,64.607,64.615,122030000.0
2009-11-13 20:59:00,64.62,64.63,64.618,64.618,115150000.0
2009-11-13 21:00:00,64.629,64.63,64.611,64.625,106060000.0
2009-11-13 21:01:00,64.617,64.63,64.617,64.627,39500000.0
2009-11-13 21:02:00,64.625,64.628,64.603,64.621,22640000.0
2009-11-13 21:03:00,64.617,64.635,64.617,64.619,68860000.0
2009-11-13 21:04:00,64.64,64.64,64.623,64.629,117690000.0
2009-11-13 21:05:00,64.637,64.643,64.621,64.626,82590000.0
2009-11-13 21:06:00,64.634,64.649,64.623,64.626,109070000.0
2009-11-13 21:07:00,64.645,64.656,64.631,64.631,103840000.0
2009-11-13 21:08:00,64.65,64.65,64.63,64.64,109180000.0
2009-11-13 21:09:00,64.639,64.639,64.607,64.628,91960000.0
2009-11-13 21:10:00,64.63,64.63,64.611,64.623,98300000.0
2009-11-13 21:11:00,64.629,64.636,64.622,64.628,72620000.0
2009-11-13 21:12:00,64.632,64.632,64.604,64.612,61310000.0
2009-11-13 21:13:00,64.63,64.635,64.617,64.623,142330000.0
2009-11-13 21:14:00,64.633,64.644,64.629,64.631,71630000.0
2009-11-13 21:15:00,64.647,64.649,64.626,64.629,92530000.0
2009-11-13 21:16:00,64.637,64.637,64.625,64.626,98240000.0
2009-11-13 21:17:00,64.652,64.652,64.63,64.63,86040000.0
2009-11-13 21:18:00,64.655,64.655,64.629,64.629,121150000.0
2009-11-13 21:19:00,64.653,64.653,64.625,64.625,104000000.0
2009-11-13 21:20:00,64.629,64.64,64.603,64.631,73590000.0
2009-11-13 21:21:00,64.632,64.632,64.619,64.619,63550000.0
2009-11-13 21:22:00,64.634,64.634,64.601,64.623,67050000.0
2009-11-13 21:23:00,64.624,64.636,64.607,64.636,70530000.0
2009-11-13 21:24:00,64.655,64.655,64.629,64.63,101910000.0
2009-11-13 21:25:00,64.636,64.637,64.629,64.63,70000000.0
2009-11-13 21:26:00,64.638,64.644,64.634,64.644,50640000.0
2009-11-13 21:27:00,64.645,64.645,64.633,64.638,72360000.0
2009-11-13 21:28:00,64.633,64.636,64.628,64.635,111750000.0
2009-11-13 21:30:00,64.638,64.638,64.631,64.631,48550000.0
2009-11-13 21:31:00,64.624,64.624,64.6,64.6,39460000.0
2009-11-13 21:32:00,64.624,64.624,64.599,64.61,76830000.0
2009-11-13 21:33:00,64.618,64.628,64.605,64.608,89270000.0
2009-11-13 21:34:00,64.613,64.641,64.605,64.619,115850000.0
2009-11-13 21:35:00,64.645,64.645,64.598,64.623,98100000.0
2009-11-13 21:36:00,64.642,64.642,64.621,64.621,109400000.0
2009-11-13 21:37:00,64.645,64.65,64.627,64.646,96760000.0
2009-11-13 21:38:00,64.643,64.67,64.633,64.633,65560000.0
2009-11-13 21:39:00,64.663,64.663,64.644,64.645,77880000.0
2009-11-13 21:40:00,64.661,64.661,64.643,64.649,61950000.0
2009-11-13 21:41:00,64.656,64.656,64.635,64.646,50790000.0
2009-11-13 21:42:00,64.646,64.662,64.634,64.641,64650000.0
2009-11-13 21:43:00,64.662,64.662,64.632,64.632,74310000.0
2009-11-13 21:44:00,64.656,64.669,64.639,64.656,108360000.0
2009-11-13 21:45:00,64.661,64.662,64.635,64.649,144860000.0
2009-11-13 21:46:00,64.648,64.661,64.637,64.64,112210000.0
2009-11-13 21:47:00,64.661,64.661,64.635,64.643,86960000.0
2009-11-13 21:48:00,64.646,64.66,64.644,64.644,90170000.0
2009-11-13 21:49:00,64.666,64.666,64.634,64.64,110020000.0
2009-11-13 21:50:00,64.662,64.664,64.646,64.646,141110000.0
2009-11-13 21:51:00,64.664,64.664,64.642,64.642,94950000.0
2009-11-13 21:52:00,64.674,64.674,64.643,64.643,75240000.0
2009-11-13 21:53:00,64.664,64.67,64.645,64.657,61930000.0
2009-11-13 21:54:00,64.672,64.672,64.644,64.649,97360000.0
2009-11-13 21:55:00,64.663,64.668,64.641,64.654,164190000.0
2009-11-13 21:56:00,64.673,64.682,64.639,64.659,142140000.0
2009-11-13 21:57:00,64.673,64.693,64.662,64.678,100940000.0
2009-11-13 21:58:00,64.683,64.691,64.656,64.656,69530000.0
2009-11-13 21:59:00,64.656,64.673,64.631,64.645,102320000.0
2009-11-13 22:00:00,64.649,64.649,64.597,64.613,85930000.0
2009-11-13 22:01:00,64.617,64.624,64.603,64.611,114190000.0
2009-11-13 22:03:00,64.632,64.637,64.617,64.637,126340000.0
2009-11-13 22:04:00,64.644,64.672,64.644,64.672,115490000.0
2009-11-13 22:05:00,64.677,64.679,64.669,64.679,138250000.0
2009-11-13 22:06:00,64.682,64.682,64.658,64.662,125600000.0
2009-11-13 22:08:00,64.66,64.673,64.66,64.673,56550000.0
2009-11-13 22:09:00,64.674,64.674,64.651,64.663,89650000.0
2009-11-13 22:10:00,64.669,64.669,64.653,64.663,104800000.0
2009-11-13 22:11:00,64.672,64.673,64.659,64.667,85210000.0
2009-11-13 22:12:00,64.677,64.698,64.665,64.677,107430000.0
2009-11-13 22:13:00,64.65,64.663,64.65,64.663,51280000.0
2009-11-13 22:14:00,64.658,64.672,64.658,64.667,124080000.0
2009-11-13 22:15:00,64.676,64.676,64.67,64.671,80720000.0
2009-11-13 22:16:00,64.648,64.657,64.648,64.657,77750000.0
2009-11-13 22:17:00,64.65,64.658,64.641,64.641,95710000.0
2009-11-13 22:18:00,64.655,64.655,64.637,64.645,89100000.0
2009-11-13 22:19:00,64.637,64.655,64.637,64.655,97320000.0
2009-11-13 22:20:00,64.646,64.658,64.644,64.657,109990000.0
2009-11-13 22:21:00,64.685,64.686,64.679,64.68,96590000.0
2009-11-13 22:22:00,64.644,64.663,64.644,64.659,65780000.0
2009-11-13 22:23:00,64.656,64.671,64.647,64.669,57230000.0
2009-11-13 22:24:00,64.675,64.675,64.657,64.666,58520000.0
2009-11-13 22:25:00,64.666,64.672,64.664,64.669,90260000.0
2009-11-13 22:26:00,64.666,64.674,64.66,64.664,60240000.0
2009-11-13 22:27:00,64.67,64.681,64.668,64.678,86720000.0
2009-11-13 22:28:00,64.677,64.68,64.672,64.677,112890000.0
2009-11-13 22:29:00,64.681,64.686,64.666,64.668,100170000.0
2009-11-13 22:30:00,64.683,64.691,64.673,64.681,56950000.0
2009-11-13 22:31:00,64.68,64.692,64.68,64.688,80570000.0
2009-11-13 22:32:00,64.697,64.701,64.684,64.69,80990000.0
2009-11-13 22:33:00,64.706,64.706,64.682,64.689,111970000.0
2009-11-13 22:34:00,64.682,64.693,64.679,64.679,90800000.0
2009-11-13 22:35:00,64.696,64.697,64.69,64.69,77390000.0
2009-11-13 22:36:00,64.697,64.698,64.691,64.698,39110000.0
2009-11-13 22:37:00,64.704,64.704,64.689,64.696,83360000.0
2009-11-13 22:39:00,64.703,64.703,64.659,64.679,101980000.0
2009-11-13 22:40:00,64.673,64.687,64.673,64.685,123750000.0
2009-11-13 22:41:00,64.686,64.69,64.684,64.687,129330000.0
2009-11-13 22:42:00,64.687,64.687,64.677,64.679,114600000.0
2009-11-13 22:44:00,64.686,64.686,64.664,64.678,118640000.0
2009-11-13 22:45:00,64.691,64.691,64.659,64.676,78430000.0
2009-11-13 22:46:00,64.664,64.672,64.654,64.659,85910000.0
2009-11-13 22:47:00,64.674,64.674,64.656,64.669,84490000.0
2009-11-13 22:48:00,64.677,64.677,64.667,64.667,91590000.0
2009-11-13 22:49:00,64.645,64.663,64.645,64.663,61360000.0
2009-11-13 22:50:00,64.667,64.668,64.66,64.667,108440000.0
2009-11-13 22:51:00,64.664,64.664,64.646,64.663,86650000.0
2009-11-13 22:52:00,64.668,64.67,64.666,64.67,85430000.0
2009-11-13 22:53:00,64.665,64.665,64.642,64.65,102290000.0
2009-11-13 22:54:00,64.642,64.671,64.642,64.671,63880000.0
2009-11-13 22:55:00,64.663,64.682,64.657,64.677,112010000.0
2009-11-13 22:56:00,64.675,64.683,64.661,64.683,102610000.0
2009-11-13 22:57:00,64.688,64.692,64.672,64.679,89830000.0
2009-11-13 22:58:00,64.679,64.693,64.672,64.693,77010000.0
2009-11-13 22:59:00,64.686,64.704,64.677,64.704,90200000.0
2009-11-13 23:00:00,64.695,64.703,64.684,64.696,75800000.0
2009-11-13 23:02:00,64.686,64.686,64.669,64.669,115020000.0
2009-11-13 23:03:00,64.675,64.676,64.669,64.67,95350000.0
2009-11-13 23:04:00,64.662,64.668,64.658,64.667,128860000.0
2009-11-13 23:05:00,64.677,64.677,64.672,64.676,71020000.0
2009-11-13 23:06:00,64.695,64.695,64.673,64.694,69500000.0
2009-11-13 23:07:00,64.671,64.702,64.671,64.702,67820000.0
2009-11-13 23:08:00,64.685,64.701,64.685,64.701,117320000.0
2009-11-13 23:09:00,64.714,64.724,64.704,64.724,139210000.0
2009-11-13 23:10:00,64.7,64.715,64.7,64.715,74540000.0
2009-11-13 23:11:00,64.708,64.718,64.705,64.705,90280000.0
2009-11-13 23:12:00,64.701,64.708,64.692,64.708,107700000.0
2009-11-13 23:13:00,64.683,64.704,64.681,64.696,124210000.0
2009-11-13 23:14:00,64.697,64.705,64.686,64.705,83980000.0
2009-11-13 23:15:00,64.706,64.713,64.694,64.706,67640000.0
2009-11-13 23:16:00,64.701,64.716,64.701,64.708,45890000.0
2009-11-13 23:17:00,64.717,64.717,64.708,64.716,50060000.0
2009-11-13 23:18:00,64.722,64.735,64.715,64.726,76320000.0
2009-11-13 23:19:00,64.739,64.74,64.737,64.738,66240000.0
2009-11-13 23:21:00,64.735,64.738,64.731,64.738,92410000.0
2009-11-13 23:22:00,64.713,64.732,64.713,64.727,63940000.0
2009-11-13 23:23:00,64.721,64.741,64.713,64.719,59260000.0
2009-11-13 23:24:00,64.735,64.735,64.722,64.729,77370000.0
2009-11-13 23:25:00,64.72,64.727,64.72,64.727,75270000.0
2009-11-13 23:26:00,64.721,64.726,64.72,64.724,91510000.0
2009-11-13 23:27:00,64.721,64.721,64.701,64.715,85010000.0
2009-11-13 23:30:00,64.726,64.726,64.719,64.72,64300000.0
2009-11-13 23:32:00,64.702,64.703,64.688,64.699,64780000.0
2009-11-13 23:33:00,64.698,64.7,64.692,64.7,46200000.0
2009-11-13 23:35:00,64.693,64.703,64.685,64.699,122720000.0
2009-11-13 23:36:00,64.716,64.716,64.708,64.708,70550000.0
2009-11-13 23:37:00,64.692,64.709,64.692,64.703,74870000.0
2009-11-13 23:38:00,64.681,64.703,64.675,64.703,102510000.0
2009-11-13 23:39:00,64.706,64.712,64.694,64.712,110600000.0
2009-11-13 23:40:00,64.708,64.716,64.694,64.701,31430000.0
2009-11-13 23:41:00,64.682,64.693,64.679,64.679,39410000.0
2009-11-13 23:42:00,64.714,64.715,64.702,64.702,55520000.0
2009-11-13 23:44:00,64.688,64.693,64.676,64.681,30470000.0
2009-11-13 23:45:00,64.693,64.693,64.667,64.677,61940000.0
2009-11-13 23:46:00,64.678,64.684,64.672,64.675,27260000.0
2009-11-13 23:47:00,64.67,64.685,64.67,64.685,81420000.0
2009-11-13 23:48:00,64.677,64.683,64.669,64.683,93080000.0
2009-11-13 23:49:00,64.676,64.681,64.666,64.674,32590000.0
2009-11-13 23:50:00,64.652,64.668,64.637,64.642,49000000.0
2009-11-13 23:51:00,64.612,64.624,64.612,64.618,54530000.0
2009-11-13 23:52:00,64.609,64.617,64.609,64.617,68310000.0
2009-11-13 23:54:00,64.636,64.645,64.625,64.638,75680000.0
2009-11-13 23:55:00,64.646,64.646,64.631,64.644,134700000.0
2009-11-13 23:56:00,64.657,64.699,64.647,64.699,84540000.0
2009-11-13 23:57:00,64.694,64.694,64.67,64.67,50360000.0
2009-11-13 23:58:00,64.666,64.674,64.666,64.671,33670000.0
2009-11-13 23:59:00,64.658,64.659,64.655,64.657,40270000.0
2009-11-16 02:01:00,64.703,64.706,64.661,64.67,28260000.0
2009-11-16 02:02:00,64.69,64.697,64.657,64.671,88560000.0
2009-11-16 02:03:00,64.676,64.692,64.643,64.643,78350000.0
2009-11-16 02:04:00,64.664,64.689,64.637,64.644,76320000.0
2009-11-16 02:05:00,64.665,64.68,64.642,64.668,87460000.0
2009-11-16 02:06:00,64.665,64.665,64.612,64.612,99490000.0
2009-11-16 02:07:00,64.628,64.628,64.576,64.599,74600000.0
2009-11-16 02:08:00,64.594,64.608,64.577,64.601,121990000.0
2009-11-16 02:09:00,64.608,64.619,64.58,64.58,159410000.0
2009-11-16 02:10:00,64.608,64.61,64.568,64.61,102010000.0
2009-11-16 02:11:00,64.605,64.618,64.591,64.591,128570000.0
2009-11-16 02:12:00,64.625,64.627,64.595,64.619,94190000.0
2009-11-16 02:13:00,64.607,64.608,64.577,64.603,80930000.0
2009-11-16 02:14:00,64.592,64.602,64.579,64.592,73980000.0
2009-11-16 02:15:00,64.587,64.587,64.565,64.566,113770000.0
2009-11-16 02:16:00,64.597,64.612,64.572,64.61,44010000.0
2009-11-16 02:17:00,64.606,64.628,64.591,64.623,44970000.0
2009-11-16 02:18:00,64.614,64.623,64.599,64.603,19450000.0
2009-11-16 02:19:00,64.626,64.632,64.605,64.632,42800000.0
2009-11-16 02:20:00,64.628,64.631,64.598,64.628,42980000.0
2009-11-16 02:21:00,64.619,64.63,64.594,64.605,35050000.0
2009-11-16 02:22:00,64.622,64.624,64.604,64.604,43950000.0
2009-11-16 02:23:00,64.619,64.625,64.604,64.604,84050000.0
2009-11-16 02:24:00,64.627,64.643,64.608,64.643,106470000.0
2009-11-16 02:25:00,64.639,64.651,64.617,64.649,108020000.0
2009-11-16 02:26:00,64.644,64.647,64.616,64.624,95850000.0
2009-11-16 02:27:00,64.621,64.621,64.582,64.582,88550000.0
2009-11-16 02:28:00,64.601,64.604,64.576,64.604,137610000.0
2009-11-16 02:29:00,64.612,64.637,64.593,64.624,70260000.0
2009-11-16 02:30:00,64.622,64.622,64.59,64.618,68390000.0
2009-11-16 02:31:00,64.599,64.619,64.575,64.587,38650000.0
2009-11-16 02:32:00,64.575,64.592,64.573,64.573,32620000.0
2009-11-16 02:33:00,64.564,64.578,64.543,64.545,38170000.0
2009-11-16 02:34:00,64.543,64.556,64.497,64.497,35810000.0
2009-11-16 02:35:00,64.514,64.527,64.488,64.527,122330000.0
2009-11-16 02:36:00,64.547,64.547,64.502,64.508,92570000.0
2009-11-16 02:37:00,64.531,64.541,64.484,64.515,50570000.0
2009-11-16 02:38:00,64.512,64.521,64.481,64.521,27380000.0
2009-11-16 02:39:00,64.536,64.545,64.492,64.539,61830000.0
2009-11-16 02:40:00,64.534,64.542,64.511,64.522,75760000.0
2009-11-16 02:41:00,64.532,64.536,64.498,64.53,100400000.0
2009-11-16 02:42:00,64.539,64.539,64.506,64.513,151220000.0
2009-11-16 02:43:00,64.538,64.577,64.511,64.567,103720000.0
2009-11-16 02:44:00,64.554,64.566,64.534,64.565,48250000.0
2009-11-16 02:45:00,64.563,64.585,64.537,64.562,42620000.0
2009-11-16 02:46:00,64.551,64.57,64.54,64.564,59400000.0
2009-11-16 02:47:00,64.574,64.581,64.557,64.572,53430000.0
2009-11-16 02:48:00,64.577,64.582,64.566,64.577,60180000.0
2009-11-16 02:49:00,64.578,64.583,64.555,64.582,56870000.0
2009-11-16 02:50:00,64.577,64.579,64.547,64.574,69650000.0
2009-11-16 02:51:00,64.561,64.566,64.519,64.519,72100000.0
2009-11-16 02:52:00,64.539,64.539,64.506,64.507,47810000.0
2009-11-16 02:53:00,64.501,64.53,64.5,64.5,57010000.0
2009-11-16 02:54:00,64.52,64.525,64.453,64.453,49650000.0
2009-11-16 02:55:00,64.468,64.491,64.437,64.454,113090000.0
2009-11-16 02:56:00,64.477,64.487,64.455,64.478,61220000.0
2009-11-16 02:57:00,64.491,64.501,64.463,64.501,64010000.0
2009-11-16 02:58:00,64.479,64.484,64.457,64.479,53560000.0
2009-11-16 02:59:00,64.486,64.496,64.463,64.488,139260000.0
2009-11-16 03:00:00,64.501,64.519,64.459,64.491,106730000.0
2009-11-16 03:01:00,64.508,64.534,64.488,64.497,43550000.0
2009-11-16 03:02:00,64.525,64.542,64.501,64.532,92550000.0
2009-11-16 03:03:00,64.543,64.544,64.51,64.513,21090000.0
2009-11-16 03:04:00,64.531,64.55,64.508,64.513,51980000.0
2009-11-16 03:05:00,64.541,64.569,64.531,64.562,77770000.0
2009-11-16 03:06:00,64.553,64.575,64.541,64.561,114550000.0
2009-11-16 03:07:00,64.574,64.574,64.555,64.555,61170000.0
2009-11-16 03:08:00,64.564,64.58,64.539,64.58,93760000.0
2009-11-16 03:09:00,64.571,64.582,64.54,64.571,111390000.0
2009-11-16 03:10:00,64.581,64.581,64.548,64.581,125610000.0
2009-11-16 03:11:00,64.579,64.58,64.547,64.574,70590000.0
2009-11-16 03:12:00,64.566,64.573,64.547,64.549,92740000.0
2009-11-16 03:13:00,64.564,64.565,64.531,64.533,79480000.0
2009-11-16 03:14:00,64.553,64.564,64.537,64.563,90880000.0
2009-11-16 03:15:00,64.556,64.559,64.542,64.553,69130000.0
2009-11-16 03:16:00,64.553,64.563,64.527,64.552,78710000.0
2009-11-16 03:17:00,64.531,64.537,64.5,64.537,81330000.0
2009-11-16 03:18:00,64.544,64.558,64.519,64.541,73580000.0
2009-11-16 03:19:00,64.555,64.56,64.527,64.556,87330000.0
2009-11-16 03:20:00,64.555,64.555,64.532,64.547,73570000.0
2009-11-16 03:21:00,64.551,64.578,64.528,64.552,107820000.0
2009-11-16 03:22:00,64.574,64.576,64.545,64.549,63800000.0
2009-11-16 03:23:00,64.577,64.577,64.547,64.568,86480000.0
2009-11-16 03:24:00,64.561,64.575,64.545,64.557,89010000.0
2009-11-16 03:25:00,64.586,64.596,64.556,64.585,95060000.0
2009-11-16 03:26:00,64.575,64.587,64.555,64.587,125010000.0
2009-11-16 03:27:00,64.585,64.597,64.565,64.597,122550000.0
2009-11-16 03:28:00,64.593,64.608,64.565,64.604,69640000.0
2009-11-16 03:29:00,64.596,64.62,64.575,64.613,73230000.0
2009-11-16 03:30:00,64.649,64.659,64.609,64.659,91720000.0
2009-11-16 03:31:00,64.65,64.664,64.612,64.664,78560000.0
2009-11-16 03:32:00,64.662,64.669,64.618,64.629,40220000.0
2009-11-16 03:33:00,64.658,64.69,64.641,64.69,79730000.0
2009-11-16 03:34:00,64.679,64.679,64.641,64.678,71880000.0
2009-11-16 03:35:00,64.672,64.672,64.645,64.663,108540000.0
2009-11-16 03:36:00,64.645,64.645,64.6,64.641,59900000.0
2009-11-16 03:37:00,64.637,64.651,64.621,64.646,29900000.0
2009-11-16 03:38:00,64.634,64.636,64.589,64.634,43830000.0
2009-11-16 03:39:00,64.633,64.656,64.617,64.654,64040000.0
2009-11-16 03:40:00,64.652,64.652,64.625,64.625,109390000.0
2009-11-16 03:41:00,64.651,64.653,64.627,64.627,72510000.0
2009-11-16 03:42:00,64.648,64.654,64.624,64.654,32050000.0
2009-11-16 03:43:00,64.641,64.654,64.62,64.653,66400000.0
2009-11-16 03:44:00,64.639,64.639,64.602,64.603,81520000.0
2009-11-16 03:45:00,64.625,64.638,64.609,64.609,26150000.0
2009-11-16 03:46:00,64.628,64.637,64.604,64.612,27680000.0
2009-11-16 03:47:00,64.63,64.647,64.619,64.646,42920000.0
2009-11-16 03:48:00,64.639,64.641,64.616,64.64,56860000.0
2009-11-16 03:49:00,64.64,64.644,64.623,64.644,79860000.0
2009-11-16 03:50:00,64.64,64.641,64.614,64.634,89260000.0
2009-11-16 03:51:00,64.625,64.627,64.604,64.614,45080000.0
2009-11-16 03:52:00,64.631,64.631,64.616,64.616,50650000.0
2009-11-16 03:53:00,64.637,64.638,64.615,64.615,46400000.0
2009-11-16 03:54:00,64.63,64.63,64.606,64.607,55720000.0
2009-11-16 03:55:00,64.628,64.645,64.606,64.645,61610000.0
2009-11-16 03:56:00,64.636,64.649,64.62,64.624,45160000.0
2009-11-16 03:57:00,64.642,64.653,64.622,64.651,16980000.0
2009-11-16 03:58:00,64.665,64.681,64.643,64.676,29890000.0
2009-11-16 03:59:00,64.677,64.677,64.647,64.671,44170000.0
2009-11-16 04:00:00,64.676,64.687,64.639,64.683,38920000.0
2009-11-16 04:01:00,64.684,64.684,64.65,64.65,34080000.0
2009-11-16 04:02:00,64.674,64.678,64.656,64.672,55810000.0
2009-11-16 04:03:00,64.67,64.671,64.638,64.671,87540000.0
2009-11-16 04:04:00,64.667,64.672,64.647,64.665,131550000.0
2009-11-16 04:05:00,64.668,64.679,64.646,64.679,75380000.0
2009-11-16 04:06:00,64.665,64.669,64.645,64.667,104210000.0
2009-11-16 04:07:00,64.675,64.675,64.647,64.667,72990000.0
2009-11-16 04:08:00,64.671,64.672,64.658,64.672,53090000.0
2009-11-16 04:09:00,64.671,64.671,64.642,64.656,44760000.0
2009-11-16 04:10:00,64.665,64.67,64.653,64.667,31590000.0
2009-11-16 04:11:00,64.668,64.677,64.644,64.668,91230000.0
2009-11-16 04:12:00,64.683,64.684,64.652,64.652,87500000.0
2009-11-16 04:13:00,64.672,64.672,64.655,64.655,31790000.0
2009-11-16 04:14:00,64.676,64.678,64.643,64.643,65760000.0
2009-11-16 04:15:00,64.675,64.676,64.654,64.674,29940000.0
2009-11-16 04:16:00,64.673,64.681,64.659,64.681,11650000.0
2009-11-16 04:17:00,64.671,64.671,64.648,64.668,54290000.0
2009-11-16 04:18:00,64.669,64.669,64.656,64.657,39340000.0
2009-11-16 04:19:00,64.672,64.676,64.654,64.654,34100000.0
2009-11-16 04:20:00,64.67,64.677,64.658,64.677,111440000.0
2009-11-16 04:21:00,64.666,64.679,64.66,64.661,100130000.0
2009-11-16 04:22:00,64.687,64.699,64.661,64.699,80610000.0
2009-11-16 04:23:00,64.699,64.699,64.678,64.687,68400000.0
2009-11-16 04:24:00,64.688,64.689,64.666,64.687,125900000.0
2009-11-16 04:25:00,64.697,64.697,64.675,64.692,117370000.0
2009-11-16 04:26:00,64.697,64.697,64.676,64.692,46610000.0
2009-11-16 04:27:00,64.686,64.689,64.672,64.677,65120000.0
2009-11-16 04:28:00,64.691,64.699,64.664,64.664,83520000.0
2009-11-16 04:29:00,64.683,64.683,64.664,64.667,67910000.0
2009-11-16 04:30:00,64.687,64.687,64.667,64.679,54260000.0
2009-11-16 04:31:00,64.688,64.688,64.652,64.676,40190000.0
2009-11-16 04:32:00,64.68,64.686,64.649,64.672,89250000.0
2009-11-16 04:33:00,64.664,64.691,64.645,64.691,86410000.0
2009-11-16 04:34:00,64.688,64.689,64.673,64.689,77260000.0
2009-11-16 04:35:00,64.677,64.699,64.671,64.699,85210000.0
2009-11-16 04:36:00,64.696,64.7,64.678,64.692,56060000.0
2009-11-16 04:37:00,64.699,64.7,64.662,64.68,62150000.0
2009-11-16 04:38:00,64.688,64.707,64.664,64.707,93110000.0
2009-11-16 04:39:00,64.707,64.707,64.681,64.703,66890000.0
2009-11-16 04:40:00,64.688,64.689,64.667,64.689,64020000.0
2009-11-16 04:41:00,64.689,64.689,64.668,64.682,73290000.0
2009-11-16 04:42:00,64.695,64.703,64.662,64.689,48970000.0
2009-11-16 04:43:00,64.678,64.697,64.651,64.671,46650000.0
2009-11-16 04:44:00,64.672,64.679,64.647,64.655,63060000.0
2009-11-16 04:45:00,64.683,64.683,64.646,64.658,80720000.0
2009-11-16 04:46:00,64.682,64.682,64.648,64.661,126420000.0
2009-11-16 04:47:00,64.656,64.677,64.642,64.648,99840000.0
2009-11-16 04:48:00,64.668,64.682,64.638,64.673,95210000.0
2009-11-16 04:49:00,64.684,64.691,64.668,64.671,82880000.0
2009-11-16 04:50:00,64.687,64.689,64.666,64.681,137390000.0
2009-11-16 04:51:00,64.689,64.691,64.665,64.689,118440000.0
2009-11-16 04:52:00,64.683,64.693,64.655,64.668,63460000.0
2009-11-16 04:53:00,64.685,64.7,64.667,64.667,65430000.0
2009-11-16 04:54:00,64.69,64.69,64.675,64.675,69150000.0
2009-11-16 04:55:00,64.692,64.701,64.666,64.698,129620000.0
2009-11-16 04:56:00,64.696,64.704,64.674,64.704,95500000.0
2009-11-16 04:57:00,64.704,64.705,64.669,64.696,109860000.0
2009-11-16 04:58:00,64.686,64.701,64.678,64.699,56360000.0
2009-11-16 04:59:00,64.69,64.699,64.675,64.68,76620000.0
2009-11-16 05:00:00,64.698,64.698,64.674,64.693,77240000.0
2009-11-16 05:01:00,64.697,64.697,64.669,64.686,89970000.0
2009-11-16 05:02:00,64.69,64.7,64.678,64.688,84970000.0
2009-11-16 05:03:00,64.702,64.702,64.673,64.678,105490000.0
2009-11-16 05:04:00,64.701,64.701,64.678,64.696,105710000.0
2009-11-16 05:05:00,64.692,64.702,64.674,64.693,69050000.0
2009-11-16 05:06:00,64.707,64.708,64.678,64.694,90930000.0
2009-11-16 05:07:00,64.696,64.696,64.667,64.681,87240000.0
2009-11-16 05:08:00,64.695,64.701,64.676,64.684,90570000.0
2009-11-16 05:09:00,64.708,64.718,64.691,64.693,102890000.0
2009-11-16 05:10:00,64.71,64.71,64.683,64.694,60500000.0
2009-11-16 05:11:00,64.706,64.717,64.686,64.708,90490000.0
2009-11-16 05:12:00,64.715,64.715,64.687,64.697,90810000.0
2009-11-16 05:13:00,64.696,64.708,64.678,64.684,84820000.0
2009-11-16 05:14:00,64.701,64.701,64.674,64.68,73590000.0
2009-11-16 05:15:00,64.709,64.71,64.68,64.69,115870000.0
2009-11-16 05:16:00,64.687,64.687,64.663,64.671,84280000.0
2009-11-16 05:17:00,64.69,64.703,64.663,64.698,112570000.0
2009-11-16 05:18:00,64.691,64.7,64.674,64.7,128450000.0
2009-11-16 05:19:00,64.692,64.699,64.667,64.669,122540000.0
2009-11-16 05:20:00,64.692,64.715,64.675,64.71,100180000.0
2009-11-16 05:21:00,64.713,64.721,64.681,64.695,123640000.0
2009-11-16 05:22:00,64.698,64.706,64.674,64.706,97700000.0
2009-11-16 05:23:00,64.705,64.72,64.689,64.716,37880000.0
2009-11-16 05:24:00,64.707,64.721,64.688,64.711,77900000.0
2009-11-16 05:25:00,64.702,64.715,64.678,64.711,93460000.0
2009-11-16 05:26:00,64.708,64.717,64.675,64.711,115210000.0
2009-11-16 05:27:00,64.698,64.709,64.682,64.709,76270000.0
2009-11-16 05:28:00,64.705,64.727,64.688,64.727,80000000.0
2009-11-16 05:29:00,64.732,64.738,64.689,64.714,57810000.0
2009-11-16 05:30:00,64.721,64.727,64.701,64.713,91530000.0
2009-11-16 05:31:00,64.719,64.719,64.666,64.709,113140000.0
2009-11-16 05:32:00,64.695,64.705,64.675,64.686,86630000.0
2009-11-16 05:33:00,64.699,64.703,64.673,64.681,58600000.0
2009-11-16 05:34:00,64.684,64.691,64.658,64.684,93350000.0
2009-11-16 05:35:00,64.683,64.72,64.668,64.714,59450000.0
2009-11-16 05:36:00,64.7,64.712,64.691,64.702,63750000.0
2009-11-16 05:37:00,64.712,64.712,64.685,64.685,68250000.0
2009-11-16 05:38:00,64.706,64.712,64.687,64.704,90920000.0
2009-11-16 05:39:00,64.704,64.704,64.679,64.687,114470000.0
2009-11-16 05:40:00,64.694,64.694,64.67,64.67,93700000.0
2009-11-16 05:41:00,64.688,64.692,64.671,64.691,83700000.0
2009-11-16 05:42:00,64.698,64.705,64.678,64.678,89370000.0
2009-11-16 05:43:00,64.693,64.693,64.676,64.693,77540000.0
2009-11-16 05:44:00,64.695,64.708,64.668,64.698,86950000.0
2009-11-16 05:45:00,64.715,64.715,64.683,64.688,124570000.0
2009-11-16 05:46:00,64.71,64.716,64.688,64.688,52160000.0
2009-11-16 05:47:00,64.691,64.7,64.673,64.683,105170000.0
2009-11-16 05:48:00,64.694,64.708,64.674,64.708,77930000.0
2009-11-16 05:49:00,64.701,64.709,64.673,64.708,102660000.0
2009-11-16 05:50:00,64.7,64.708,64.674,64.705,93230000.0
2009-11-16 05:51:00,64.701,64.71,64.685,64.71,52620000.0
2009-11-16 05:52:00,64.704,64.704,64.68,64.698,50630000.0
2009-11-16 05:53:00,64.694,64.697,64.673,64.697,122910000.0
2009-11-16 05:54:00,64.704,64.704,64.652,64.7,130230000.0
2009-11-16 05:55:00,64.692,64.697,64.669,64.681,106860000.0
2009-11-16 05:56:00,64.682,64.682,64.653,64.673,129470000.0
2009-11-16 05:57:00,64.678,64.696,64.653,64.653,137150000.0
2009-11-16 05:58:00,64.677,64.686,64.656,64.684,104180000.0
2009-11-16 05:59:00,64.693,64.695,64.668,64.673,84590000.0
2009-11-16 06:00:00,64.686,64.697,64.665,64.666,95100000.0
2009-11-16 06:01:00,64.675,64.678,64.655,64.661,72780000.0
2009-11-16 06:02:00,64.683,64.693,64.664,64.677,103470000.0
2009-11-16 06:03:00,64.679,64.689,64.663,64.685,132780000.0
2009-11-16 06:04:00,64.672,64.683,64.647,64.647,172260000.0
2009-11-16 06:05:00,64.67,64.677,64.647,64.669,99410000.0
2009-11-16 06:06:00,64.665,64.678,64.645,64.674,58740000.0
2009-11-16 06:07:00,64.672,64.678,64.649,64.67,71980000.0
2009-11-16 06:08:00,64.666,64.682,64.642,64.678,94710000.0
2009-11-16 06:09:00,64.675,64.677,64.642,64.665,138690000.0
2009-11-16 06:10:00,64.659,64.673,64.636,64.673,109890000.0
2009-11-16 06:11:00,64.669,64.671,64.647,64.654,91190000.0
2009-11-16 06:12:00,64.659,64.66,64.634,64.656,88120000.0
2009-11-16 06:13:00,64.663,64.671,64.645,64.669,118890000.0
2009-11-16 06:14:00,64.659,64.675,64.642,64.664,150230000.0
2009-11-16 06:15:00,64.66,64.66,64.632,64.659,102510000.0
2009-11-16 06:16:00,64.653,64.66,64.633,64.652,72690000.0
2009-11-16 06:17:00,64.664,64.666,64.638,64.655,60690000.0
2009-11-16 06:18:00,64.661,64.661,64.637,64.637,50750000.0
2009-11-16 06:19:00,64.657,64.657,64.63,64.63,75830000.0
2009-11-16 06:20:00,64.653,64.661,64.633,64.656,74690000.0
2009-11-16 06:21:00,64.652,64.652,64.628,64.637,68870000.0
2009-11-16 06:22:00,64.651,64.651,64.634,64.635,102580000.0
2009-11-16 06:23:00,64.643,64.648,64.627,64.648,110930000.0
2009-11-16 06:24:00,64.645,64.645,64.624,64.624,103510000.0
2009-11-16 06:25:00,64.649,64.657,64.627,64.632,114850000.0
2009-11-16 06:26:00,64.653,64.666,64.635,64.653,89750000.0
2009-11-16 06:27:00,64.655,64.661,64.632,64.661,74560000.0
2009-11-16 06:28:00,64.65,64.65,64.632,64.632,50680000.0
2009-11-16 06:29:00,64.657,64.66,64.634,64.653,53250000.0
2009-11-16 06:30:00,64.663,64.664,64.639,64.659,82220000.0
2009-11-16 06:31:00,64.662,64.663,64.632,64.632,110110000.0
2009-11-16 06:32:00,64.653,64.661,64.632,64.634,75300000.0
2009-11-16 06:33:00,64.659,64.678,64.637,64.645,49100000.0
2009-11-16 06:34:00,64.661,64.674,64.646,64.652,64880000.0
2009-11-16 06:35:00,64.675,64.683,64.646,64.683,101580000.0
2009-11-16 06:36:00,64.673,64.681,64.655,64.655,68300000.0
2009-11-16 06:37:00,64.681,64.688,64.668,64.668,69120000.0
2009-11-16 06:38:00,64.681,64.687,64.664,64.683,60580000.0
2009-11-16 06:39:00,64.679,64.681,64.661,64.673,74530000.0
2009-11-16 06:40:00,64.681,64.693,64.66,64.688,105280000.0
2009-11-16 06:41:00,64.68,64.682,64.659,64.682,132550000.0
2009-11-16 06:42:00,64.676,64.684,64.654,64.655,81040000.0
2009-11-16 06:43:00,64.669,64.669,64.643,64.644,94480000.0
2009-11-16 06:44:00,64.662,64.68,64.64,64.641,94780000.0
2009-11-16 06:45:00,64.653,64.655,64.629,64.653,68720000.0
2009-11-16 06:46:00,64.656,64.658,64.625,64.625,141950000.0
2009-11-16 06:47:00,64.654,64.66,64.636,64.654,61120000.0
2009-11-16 06:48:00,64.664,64.665,64.638,64.639,71310000.0
2009-11-16 06:49:00,64.66,64.665,64.641,64.66,104630000.0
2009-11-16 06:50:00,64.651,64.66,64.636,64.656,83060000.0
2009-11-16 06:51:00,64.655,64.658,64.63,64.632,117730000.0
2009-11-16 06:52:00,64.646,64.657,64.625,64.648,103570000.0
2009-11-16 06:53:00,64.664,64.678,64.643,64.678,107420000.0
2009-11-16 06:54:00,64.669,64.669,64.644,64.644,81010000.0
2009-11-16 06:55:00,64.664,64.668,64.635,64.639,120180000.0
2009-11-16 06:56:00,64.666,64.666,64.648,64.666,63970000.0
2009-11-16 06:57:00,64.662,64.671,64.642,64.65,22810000.0
2009-11-16 06:58:00,64.676,64.676,64.643,64.643,38180000.0
2009-11-16 06:59:00,64.667,64.676,64.654,64.654,97310000.0
2009-11-16 07:00:00,64.667,64.667,64.643,64.657,111390000.0
2009-11-16 07:01:00,64.672,64.693,64.651,64.671,122940000.0
2009-11-16 07:02:00,64.685,64.694,64.664,64.691,119940000.0
2009-11-16 07:03:00,64.687,64.687,64.655,64.673,91830000.0
2009-11-16 07:04:00,64.672,64.673,64.66,64.66,96580000.0
2009-11-16 07:05:00,64.685,64.689,64.654,64.677,54350000.0
2009-11-16 07:06:00,64.679,64.679,64.647,64.647,62250000.0
2009-11-16 07:07:00,64.667,64.679,64.646,64.674,63700000.0
2009-11-16 07:08:00,64.671,64.671,64.636,64.67,73060000.0
2009-11-16 07:09:00,64.653,64.658,64.638,64.646,69670000.0
2009-11-16 07:10:00,64.667,64.682,64.649,64.673,85770000.0
2009-11-16 07:11:00,64.673,64.674,64.644,64.645,95810000.0
2009-11-16 07:12:00,64.671,64.673,64.645,64.659,59300000.0
2009-11-16 07:13:00,64.663,64.667,64.645,64.665,105820000.0
2009-11-16 07:14:00,64.658,64.673,64.643,64.643,137720000.0
2009-11-16 07:15:00,64.666,64.669,64.646,64.662,143420000.0
2009-11-16 07:16:00,64.655,64.671,64.64,64.64,127170000.0
2009-11-16 07:17:00,64.651,64.656,64.638,64.654,93750000.0
2009-11-16 07:18:00,64.653,64.653,64.633,64.633,73250000.0
2009-11-16 07:19:00,64.644,64.65,64.632,64.635,64710000.0
2009-11-16 07:20:00,64.659,64.667,64.639,64.662,116340000.0
2009-11-16 07:21:00,64.653,64.657,64.635,64.635,69700000.0
2009-11-16 07:22:00,64.656,64.659,64.632,64.659,54110000.0
2009-11-16 07:23:00,64.651,64.67,64.642,64.67,35740000.0
2009-11-16 07:24:00,64.661,64.661,64.634,64.635,32420000.0
2009-11-16 07:25:00,64.659,64.662,64.635,64.662,50840000.0
2009-11-16 07:26:00,64.662,64.662,64.632,64.632,28420000.0
2009-11-16 07:27:00,64.659,64.659,64.634,64.658,39270000.0
2009-11-16 07:28:00,64.653,64.671,64.637,64.637,71400000.0
2009-11-16 07:29:00,64.654,64.671,64.634,64.639,84790000.0
2009-11-16 07:30:00,64.659,64.659,64.638,64.638,125660000.0
2009-11-16 07:31:00,64.657,64.67,64.639,64.655,113370000.0
2009-11-16 07:32:00,64.666,64.673,64.646,64.667,60340000.0
2009-11-16 07:33:00,64.676,64.678,64.646,64.671,146710000.0
2009-11-16 07:34:00,64.66,64.662,64.643,64.643,105920000.0
2009-11-16 07:35:00,64.665,64.676,64.643,64.676,59830000.0
2009-11-16 07:36:00,64.659,64.672,64.649,64.652,65410000.0
2009-11-16 07:37:00,64.667,64.673,64.655,64.659,12670000.0
2009-11-16 07:38:00,64.661,64.669,64.65,64.653,42200000.0
2009-11-16 07:39:00,64.67,64.672,64.645,64.667,35210000.0
2009-11-16 07:40:00,64.661,64.67,64.637,64.637,88750000.0
2009-11-16 07:41:00,64.657,64.668,64.638,64.665,127580000.0
2009-11-16 07:42:00,64.65,64.651,64.639,64.651,41630000.0
2009-11-16 07:43:00,64.664,64.669,64.63,64.658,52530000.0
2009-11-16 07:44:00,64.662,64.662,64.643,64.644,29750000.0
2009-11-16 07:45:00,64.669,64.669,64.643,64.643,83220000.0
2009-11-16 07:46:00,64.663,64.667,64.624,64.637,73400000.0
2009-11-16 07:47:00,64.651,64.651,64.625,64.649,158020000.0
2009-11-16 07:48:00,64.652,64.652,64.628,64.628,101480000.0
2009-11-16 07:49:00,64.658,64.664,64.616,64.637,82370000.0
2009-11-16 07:50:00,64.639,64.646,64.61,64.639,55780000.0
2009-11-16 07:51:00,64.629,64.63,64.615,64.615,42590000.0
2009-11-16 07:52:00,64.645,64.645,64.615,64.627,65440000.0
2009-11-16 07:53:00,64.633,64.64,64.615,64.633,50400000.0
2009-11-16 07:54:00,64.64,64.656,64.62,64.653,33890000.0
2009-11-16 07:55:00,64.64,64.64,64.615,64.639,85410000.0
2009-11-16 07:56:00,64.639,64.639,64.617,64.629,73980000.0
2009-11-16 07:57:00,64.638,64.641,64.617,64.641,36290000.0
2009-11-16 07:58:00,64.64,64.641,64.616,64.616,81600000.0
2009-11-16 07:59:00,64.645,64.649,64.628,64.633,35420000.0
2009-11-16 08:00:00,64.643,64.652,64.607,64.636,104900000.0
2009-11-16 08:01:00,64.616,64.618,64.591,64.618,81530000.0
2009-11-16 08:02:00,64.609,64.61,64.593,64.598,58760000.0
2009-11-16 08:03:00,64.613,64.613,64.575,64.575,40800000.0
2009-11-16 08:04:00,64.601,64.603,64.586,64.593,134040000.0
2009-11-16 08:05:00,64.608,64.626,64.59,64.608,90630000.0
2009-11-16 08:06:00,64.618,64.618,64.576,64.604,88770000.0
2009-11-16 08:07:00,64.609,64.61,64.573,64.592,58930000.0
2009-11-16 08:08:00,64.6,64.6,64.566,64.566,56690000.0
2009-11-16 08:09:00,64.584,64.597,64.574,64.587,24940000.0
2009-11-16 08:10:00,64.567,64.599,64.567,64.593,80870000.0
2009-11-16 08:11:00,64.594,64.594,64.575,64.586,99440000.0
2009-11-16 08:12:00,64.59,64.597,64.576,64.592,88030000.0
2009-11-16 08:13:00,64.609,64.619,64.571,64.588,76060000.0
2009-11-16 08:14:00,64.614,64.623,64.587,64.623,92610000.0
2009-11-16 08:15:00,64.617,64.618,64.598,64.599,133650000.0
2009-11-16 08:16:00,64.608,64.614,64.583,64.585,86300000.0
2009-11-16 08:17:00,64.604,64.613,64.58,64.598,97710000.0
2009-11-16 08:18:00,64.6,64.602,64.585,64.597,80990000.0
2009-11-16 08:19:00,64.608,64.623,64.585,64.621,83180000.0
2009-11-16 08:20:00,64.619,64.632,64.607,64.632,71520000.0
2009-11-16 08:21:00,64.623,64.623,64.606,64.606,69250000.0
2009-11-16 08:22:00,64.623,64.623,64.599,64.599,93400000.0
2009-11-16 08:23:00,64.618,64.628,64.604,64.604,67480000.0
2009-11-16 08:24:00,64.63,64.632,64.604,64.604,102040000.0
2009-11-16 08:25:00,64.617,64.63,64.61,64.624,72410000.0
2009-11-16 08:26:00,64.63,64.63,64.607,64.624,87250000.0
2009-11-16 08:27:00,64.638,64.638,64.605,64.629,95950000.0
2009-11-16 08:28:00,64.633,64.642,64.614,64.634,85920000.0
2009-11-16 08:29:00,64.635,64.64,64.615,64.639,97770000.0
2009-11-16 08:30:00,64.642,64.651,64.626,64.626,84510000.0
2009-11-16 08:31:00,64.642,64.642,64.625,64.626,104680000.0
2009-11-16 08:32:00,64.647,64.647,64.615,64.632,121410000.0
2009-11-16 08:33:00,64.639,64.641,64.623,64.623,79600000.0
2009-11-16 08:34:00,64.641,64.641,64.624,64.624,80990000.0
2009-11-16 08:35:00,64.633,64.64,64.613,64.63,67910000.0
2009-11-16 08:36:00,64.624,64.632,64.609,64.609,103330000.0
2009-11-16 08:37:00,64.632,64.637,64.621,64.632,60320000.0
2009-11-16 08:38:00,64.63,64.651,64.612,64.641,63210000.0
2009-11-16 08:39:00,64.656,64.656,64.618,64.654,59690000.0
2009-11-16 08:40:00,64.654,64.655,64.628,64.642,96970000.0
2009-11-16 08:41:00,64.649,64.678,64.643,64.668,95520000.0
2009-11-16 08:42:00,64.669,64.671,64.646,64.668,51230000.0
2009-11-16 08:43:00,64.662,64.674,64.655,64.668,36210000.0
2009-11-16 08:44:00,64.671,64.673,64.655,64.661,39910000.0
2009-11-16 08:45:00,64.679,64.679,64.646,64.646,88260000.0
2009-11-16 08:46:00,64.67,64.67,64.637,64.657,108000000.0
2009-11-16 08:47:00,64.655,64.658,64.636,64.651,38220000.0
2009-11-16 08:48:00,64.652,64.652,64.632,64.648,43470000.0
2009-11-16 08:49:00,64.652,64.652,64.613,64.648,96910000.0
2009-11-16 08:50:00,64.645,64.654,64.625,64.644,44360000.0
2009-11-16 08:51:00,64.641,64.651,64.627,64.65,17710000.0
2009-11-16 08:52:00,64.647,64.65,64.62,64.65,40910000.0
2009-11-16 08:53:00,64.651,64.656,64.622,64.656,45650000.0
2009-11-16 08:54:00,64.66,64.66,64.637,64.637,73280000.0
2009-11-16 08:55:00,64.649,64.649,64.61,64.626,82370000.0
2009-11-16 08:56:00,64.631,64.631,64.604,64.621,53790000.0
2009-11-16 08:57:00,64.628,64.632,64.606,64.632,50660000.0
2009-11-16 08:58:00,64.633,64.646,64.624,64.631,35000000.0
2009-11-16 08:59:00,64.656,64.667,64.625,64.625,70150000.0
2009-11-16 09:00:00,64.663,64.664,64.63,64.642,33100000.0
2009-11-16 09:01:00,64.645,64.659,64.627,64.659,77690000.0
2009-11-16 09:02:00,64.668,64.668,64.627,64.629,28000000.0
2009-11-16 09:03:00,64.633,64.633,64.611,64.622,11500000.0
2009-11-16 09:04:00,64.635,64.64,64.62,64.623,48280000.0
2009-11-16 09:05:00,64.644,64.647,64.614,64.627,35690000.0
2009-11-16 09:06:00,64.643,64.643,64.623,64.641,38870000.0
2009-11-16 09:07:00,64.63,64.635,64.605,64.635,55910000.0
2009-11-16 09:08:00,64.638,64.638,64.593,64.633,46070000.0
2009-11-16 09:09:00,64.617,64.625,64.585,64.596,155880000.0
2009-11-16 09:10:00,64.61,64.611,64.592,64.609,108380000.0
2009-11-16 09:11:00,64.61,64.617,64.586,64.608,81410000.0
2009-11-16 09:12:00,64.609,64.62,64.597,64.603,75130000.0
2009-11-16 09:13:00,64.607,64.626,64.599,64.618,57950000.0
2009-11-16 09:14:00,64.628,64.636,64.599,64.607,50620000.0
2009-11-16 09:15:00,64.619,64.62,64.597,64.597,44980000.0
2009-11-16 09:16:00,64.615,64.617,64.584,64.605,53490000.0
2009-11-16 09:17:00,64.604,64.611,64.582,64.605,109180000.0
2009-11-16 09:18:00,64.601,64.628,64.59,64.619,55250000.0
2009-11-16 09:19:00,64.62,64.624,64.588,64.596,45250000.0
2009-11-16 09:20:00,64.595,64.606,64.572,64.599,54180000.0
2009-11-16 09:21:00,64.569,64.583,64.564,64.568,23140000.0
2009-11-16 09:22:00,64.606,64.609,64.568,64.605,39120000.0
2009-11-16 09:23:00,64.6,64.6,64.583,64.585,40790000.0
2009-11-16 09:24:00,64.592,64.608,64.581,64.585,42330000.0
2009-11-16 09:25:00,64.597,64.597,64.561,64.573,86770000.0
2009-11-16 09:26:00,64.582,64.585,64.565,64.576,78730000.0
2009-11-16 09:27:00,64.596,64.606,64.577,64.604,100900000.0
2009-11-16 09:28:00,64.61,64.615,64.588,64.598,60280000.0
2009-11-16 09:29:00,64.636,64.636,64.621,64.624,108640000.0
2009-11-16 09:30:00,64.612,64.619,64.582,64.605,119310000.0
2009-11-16 09:31:00,64.598,64.602,64.577,64.601,86510000.0
2009-11-16 09:32:00,64.589,64.601,64.583,64.596,26400000.0
2009-11-16 09:33:00,64.586,64.586,64.556,64.582,95980000.0
2009-11-16 09:34:00,64.588,64.621,64.562,64.579,58220000.0
2009-11-16 09:35:00,64.609,64.609,64.575,64.6,83740000.0
2009-11-16 09:36:00,64.589,64.593,64.565,64.573,37580000.0
2009-11-16 09:37:00,64.601,64.602,64.577,64.6,70900000.0
2009-11-16 09:38:00,64.6,64.643,64.594,64.631,72920000.0
2009-11-16 09:39:00,64.638,64.649,64.617,64.617,73690000.0
2009-11-16 09:40:00,64.625,64.641,64.619,64.623,81450000.0
2009-11-16 09:41:00,64.643,64.646,64.619,64.642,83960000.0
2009-11-16 09:42:00,64.646,64.66,64.628,64.654,57390000.0
2009-11-16 09:43:00,64.643,64.653,64.615,64.645,85170000.0
2009-11-16 09:44:00,64.638,64.642,64.625,64.625,63130000.0
2009-11-16 09:45:00,64.637,64.637,64.609,64.619,77160000.0
2009-11-16 09:46:00,64.643,64.649,64.621,64.649,88210000.0
2009-11-16 09:47:00,64.652,64.661,64.632,64.641,54740000.0
2009-11-16 09:48:00,64.654,64.664,64.634,64.643,32960000.0
2009-11-16 09:49:00,64.651,64.653,64.635,64.635,50900000.0
2009-11-16 09:50:00,64.658,64.67,64.636,64.67,83280000.0
2009-11-16 09:51:00,64.668,64.678,64.645,64.667,106080000.0
2009-11-16 09:52:00,64.674,64.689,64.654,64.677,105310000.0
2009-11-16 09:53:00,64.673,64.681,64.657,64.68,87240000.0
2009-11-16 09:54:00,64.679,64.681,64.648,64.672,109210000.0
2009-11-16 09:55:00,64.66,64.671,64.647,64.655,93890000.0
2009-11-16 09:56:00,64.64,64.659,64.605,64.647,136890000.0
2009-11-16 09:57:00,64.641,64.643,64.617,64.617,110470000.0
2009-11-16 09:58:00,64.635,64.641,64.618,64.634,58180000.0
2009-11-16 09:59:00,64.626,64.628,64.611,64.616,50370000.0
2009-11-16 10:00:00,64.616,64.618,64.588,64.615,113430000.0
2009-11-16 10:01:00,64.61,64.61,64.578,64.579,105660000.0
2009-11-16 10:02:00,64.596,64.609,64.573,64.579,94380000.0
2009-11-16 10:03:00,64.597,64.598,64.575,64.576,76390000.0
2009-11-16 10:04:00,64.585,64.602,64.579,64.602,85990000.0
2009-11-16 10:05:00,64.608,64.617,64.584,64.592,51200000.0
2009-11-16 10:06:00,64.614,64.615,64.569,64.595,79150000.0
2009-11-16 10:07:00,64.597,64.613,64.586,64.586,93530000.0
2009-11-16 10:08:00,64.607,64.607,64.564,64.598,101270000.0
2009-11-16 10:09:00,64.601,64.606,64.566,64.606,109180000.0
2009-11-16 10:10:00,64.592,64.607,64.568,64.57,66420000.0
2009-11-16 10:11:00,64.59,64.603,64.578,64.578,62370000.0
2009-11-16 10:12:00,64.603,64.603,64.587,64.595,121610000.0
2009-11-16 10:13:00,64.606,64.61,64.587,64.588,68650000.0
2009-11-16 10:14:00,64.603,64.611,64.588,64.591,85840000.0
2009-11-16 10:15:00,64.62,64.625,64.597,64.604,93960000.0
2009-11-16 10:16:00,64.621,64.636,64.608,64.631,67520000.0
2009-11-16 10:17:00,64.62,64.63,64.598,64.621,110230000.0
2009-11-16 10:18:00,64.621,64.621,64.595,64.616,82890000.0
2009-11-16 10:19:00,64.617,64.618,64.596,64.596,62970000.0
2009-11-16 10:20:00,64.617,64.622,64.596,64.611,83130000.0
2009-11-16 10:21:00,64.608,64.614,64.587,64.598,110540000.0
2009-11-16 10:22:00,64.603,64.609,64.577,64.577,77810000.0
2009-11-16 10:23:00,64.601,64.61,64.588,64.61,146550000.0
2009-11-16 10:24:00,64.62,64.62,64.585,64.596,126870000.0
2009-11-16 10:25:00,64.596,64.605,64.578,64.598,114690000.0
2009-11-16 10:26:00,64.603,64.611,64.583,64.592,99130000.0
2009-11-16 10:27:00,64.596,64.596,64.549,64.584,123650000.0
2009-11-16 10:28:00,64.578,64.582,64.564,64.575,54220000.0
2009-11-16 10:29:00,64.583,64.583,64.561,64.566,67550000.0
2009-11-16 10:30:00,64.577,64.586,64.557,64.56,82940000.0
2009-11-16 10:31:00,64.588,64.6,64.578,64.59,107010000.0
2009-11-16 10:32:00,64.592,64.592,64.54,64.563,102610000.0
2009-11-16 10:33:00,64.556,64.557,64.509,64.536,72530000.0
2009-11-16 10:34:00,64.543,64.548,64.523,64.536,103930000.0
2009-11-16 10:35:00,64.535,64.539,64.479,64.479,45630000.0
2009-11-16 10:36:00,64.507,64.518,64.486,64.511,119930000.0
2009-11-16 10:37:00,64.54,64.572,64.511,64.536,89260000.0
2009-11-16 10:38:00,64.533,64.54,64.507,64.528,76740000.0
2009-11-16 10:39:00,64.527,64.527,64.485,64.495,79820000.0
2009-11-16 10:40:00,64.513,64.521,64.485,64.521,98080000.0
2009-11-16 10:41:00,64.526,64.533,64.492,64.532,21260000.0
2009-11-16 10:42:00,64.545,64.545,64.507,64.534,62350000.0
2009-11-16 10:43:00,64.527,64.541,64.514,64.539,104840000.0
2009-11-16 10:44:00,64.534,64.547,64.504,64.537,99500000.0
2009-11-16 10:45:00,64.535,64.535,64.496,64.515,111030000.0
2009-11-16 10:46:00,64.51,64.526,64.494,64.526,65530000.0
2009-11-16 10:47:00,64.532,64.545,64.504,64.504,81290000.0
2009-11-16 10:48:00,64.529,64.529,64.498,64.51,90500000.0
2009-11-16 10:49:00,64.516,64.529,64.501,64.504,107080000.0
2009-11-16 10:50:00,64.524,64.533,64.502,64.532,81900000.0
2009-11-16 10:51:00,64.514,64.516,64.497,64.499,102230000.0
2009-11-16 10:52:00,64.511,64.519,64.494,64.519,68670000.0
2009-11-16 10:53:00,64.509,64.509,64.465,64.49,99170000.0
2009-11-16 10:54:00,64.497,64.497,64.472,64.496,81950000.0
2009-11-16 10:55:00,64.494,64.494,64.462,64.485,104410000.0
2009-11-16 10:56:00,64.477,64.492,64.467,64.476,61570000.0
2009-11-16 10:57:00,64.502,64.511,64.477,64.489,51500000.0
2009-11-16 10:58:00,64.506,64.507,64.478,64.478,100180000.0
2009-11-16 10:59:00,64.486,64.497,64.473,64.476,106750000.0
2009-11-16 11:00:00,64.493,64.502,64.466,64.502,139320000.0
2009-11-16 11:01:00,64.509,64.514,64.486,64.509,103360000.0
2009-11-16 11:02:00,64.524,64.547,64.509,64.529,134320000.0
2009-11-16 11:03:00,64.538,64.538,64.499,64.529,133710000.0
2009-11-16 11:04:00,64.524,64.537,64.512,64.537,75500000.0
2009-11-16 11:05:00,64.543,64.543,64.524,64.526,95680000.0
2009-11-16 11:06:00,64.552,64.552,64.518,64.533,89930000.0
2009-11-16 11:07:00,64.528,64.536,64.511,64.52,80950000.0
2009-11-16 11:08:00,64.532,64.545,64.514,64.54,109400000.0
2009-11-16 11:09:00,64.531,64.532,64.506,64.511,182020000.0
2009-11-16 11:10:00,64.527,64.531,64.493,64.503,126650000.0
2009-11-16 11:11:00,64.51,64.524,64.491,64.51,64430000.0
2009-11-16 11:12:00,64.519,64.527,64.501,64.526,82790000.0
2009-11-16 11:13:00,64.52,64.522,64.507,64.51,67480000.0
2009-11-16 11:14:00,64.531,64.531,64.498,64.521,114500000.0
2009-11-16 11:15:00,64.513,64.513,64.474,64.489,115850000.0
2009-11-16 11:16:00,64.487,64.506,64.469,64.505,103780000.0
2009-11-16 11:17:00,64.499,64.506,64.483,64.489,98970000.0
2009-11-16 11:18:00,64.527,64.539,64.508,64.513,78400000.0
2009-11-16 11:19:00,64.528,64.528,64.502,64.507,145600000.0
2009-11-16 11:20:00,64.518,64.526,64.48,64.48,114240000.0
2009-11-16 11:21:00,64.513,64.53,64.498,64.517,92730000.0
2009-11-16 11:22:00,64.512,64.522,64.498,64.522,52980000.0
2009-11-16 11:23:00,64.52,64.52,64.498,64.509,64680000.0
2009-11-16 11:24:00,64.517,64.535,64.503,64.511,57980000.0
2009-11-16 11:25:00,64.546,64.546,64.52,64.54,93670000.0
2009-11-16 11:26:00,64.543,64.549,64.519,64.537,53740000.0
2009-11-16 11:27:00,64.54,64.54,64.513,64.524,100140000.0
2009-11-16 11:28:00,64.534,64.541,64.516,64.516,99160000.0
2009-11-16 11:29:00,64.535,64.537,64.508,64.537,129400000.0
2009-11-16 11:30:00,64.538,64.551,64.516,64.543,101320000.0
2009-11-16 11:31:00,64.545,64.548,64.525,64.525,123930000.0
2009-11-16 11:32:00,64.536,64.536,64.496,64.52,74020000.0
2009-11-16 11:33:00,64.521,64.525,64.495,64.515,54500000.0
2009-11-16 11:34:00,64.513,64.53,64.497,64.52,57180000.0
2009-11-16 11:35:00,64.529,64.534,64.507,64.517,68740000.0
2009-11-16 11:36:00,64.548,64.548,64.505,64.529,85740000.0
2009-11-16 11:37:00,64.527,64.539,64.504,64.534,110080000.0
2009-11-16 11:38:00,64.54,64.543,64.518,64.54,52300000.0
2009-11-16 11:39:00,64.554,64.554,64.52,64.537,50580000.0
2009-11-16 11:40:00,64.534,64.543,64.513,64.543,87710000.0
2009-11-16 11:41:00,64.543,64.546,64.515,64.546,71980000.0
2009-11-16 11:42:00,64.552,64.558,64.525,64.558,83820000.0
2009-11-16 11:43:00,64.557,64.557,64.52,64.557,54900000.0
2009-11-16 11:44:00,64.55,64.557,64.543,64.543,55800000.0
2009-11-16 11:45:00,64.548,64.558,64.535,64.548,91080000.0
2009-11-16 11:46:00,64.545,64.552,64.525,64.525,115310000.0
2009-11-16 11:47:00,64.533,64.542,64.514,64.534,92000000.0
2009-11-16 11:48:00,64.54,64.54,64.51,64.51,94650000.0
2009-11-16 11:49:00,64.522,64.538,64.504,64.538,109790000.0
2009-11-16 11:50:00,64.544,64.55,64.514,64.516,57720000.0
2009-11-16 11:51:00,64.54,64.542,64.516,64.542,95560000.0
2009-11-16 11:52:00,64.538,64.541,64.512,64.532,119280000.0
2009-11-16 11:53:00,64.537,64.537,64.515,64.534,58680000.0
2009-11-16 11:54:00,64.542,64.542,64.508,64.515,93880000.0
2009-11-16 11:55:00,64.516,64.522,64.502,64.515,93650000.0
2009-11-16 11:56:00,64.52,64.532,64.499,64.502,99330000.0
2009-11-16 11:57:00,64.502,64.518,64.477,64.5,106750000.0
2009-11-16 11:58:00,64.505,64.518,64.483,64.5,105550000.0
2009-11-16 11:59:00,64.508,64.508,64.484,64.499,80750000.0
2009-11-16 12:00:00,64.502,64.503,64.444,64.46,99930000.0
2009-11-16 12:01:00,64.465,64.469,64.439,64.456,92840000.0
2009-11-16 12:02:00,64.478,64.488,64.45,64.461,34750000.0
2009-11-16 12:03:00,64.484,64.484,64.46,64.46,33040000.0
2009-11-16 12:04:00,64.489,64.489,64.464,64.483,81330000.0
2009-11-16 12:05:00,64.488,64.488,64.473,64.485,105490000.0
2009-11-16 12:06:00,64.486,64.493,64.467,64.493,103160000.0
2009-11-16 12:07:00,64.499,64.507,64.481,64.498,134160000.0
2009-11-16 12:08:00,64.488,64.505,64.484,64.498,117070000.0
2009-11-16 12:09:00,64.484,64.49,64.468,64.475,74670000.0
2009-11-16 12:10:00,64.492,64.498,64.472,64.476,104610000.0
2009-11-16 12:11:00,64.509,64.509,64.489,64.506,17370000.0
2009-11-16 12:12:00,64.505,64.513,64.464,64.464,19390000.0
2009-11-16 12:13:00,64.487,64.487,64.477,64.478,19490000.0
2009-11-16 12:14:00,64.485,64.487,64.475,64.487,8840000.0
2009-11-16 12:15:00,64.498,64.498,64.471,64.492,13730000.0
2009-11-16 12:16:00,64.484,64.494,64.481,64.481,12020000.0
2009-11-16 12:17:00,64.497,64.502,64.47,64.502,12440000.0
2009-11-16 12:18:00,64.488,64.488,64.466,64.475,6050000.0
2009-11-16 12:19:00,64.49,64.49,64.471,64.482,14510000.0
2009-11-16 12:20:00,64.476,64.476,64.467,64.467,6760000.0
2009-11-16 12:21:00,64.478,64.483,64.472,64.481,11690000.0
2009-11-16 12:22:00,64.47,64.481,64.465,64.465,13790000.0
2009-11-16 12:23:00,64.472,64.503,64.466,64.47,16620000.0
2009-11-16 12:24:00,64.504,64.504,64.476,64.491,12330000.0
2009-11-16 12:25:00,64.504,64.51,64.487,64.51,12210000.0
2009-11-16 12:26:00,64.512,64.512,64.501,64.511,10320000.0
2009-11-16 12:27:00,64.511,64.512,64.491,64.497,16190000.0
2009-11-16 12:28:00,64.516,64.52,64.499,64.506,13930000.0
2009-11-16 12:29:00,64.505,64.505,64.495,64.504,7150000.0
2009-11-16 12:30:00,64.51,64.51,64.491,64.491,10560000.0
2009-11-16 12:31:00,64.504,64.504,64.493,64.493,4170000.0
2009-11-16 12:32:00,64.49,64.494,64.479,64.487,8490000.0
2009-11-16 12:33:00,64.501,64.501,64.49,64.499,14680000.0
2009-11-16 12:34:00,64.501,64.511,64.487,64.499,14670000.0
2009-11-16 12:35:00,64.516,64.518,64.495,64.504,16010000.0
2009-11-16 12:36:00,64.506,64.506,64.474,64.501,10140000.0
2009-11-16 12:37:00,64.505,64.505,64.472,64.494,11720000.0
2009-11-16 12:38:00,64.505,64.508,64.485,64.504,10190000.0
2009-11-16 12:39:00,64.505,64.509,64.499,64.506,18020000.0
2009-11-16 12:40:00,64.508,64.527,64.506,64.518,13300000.0
2009-11-16 12:41:00,64.534,64.536,64.516,64.527,17770000.0
2009-11-16 12:42:00,64.549,64.551,64.513,64.515,14880000.0
2009-11-16 12:43:00,64.525,64.529,64.494,64.529,11840000.0
2009-11-16 12:44:00,64.533,64.533,64.511,64.519,17500000.0
2009-11-16 12:45:00,64.54,64.541,64.513,64.535,8830000.0
2009-11-16 12:46:00,64.538,64.538,64.532,64.537,8080000.0
2009-11-16 12:47:00,64.545,64.551,64.515,64.548,17470000.0
2009-11-16 12:48:00,64.551,64.551,64.545,64.547,7000000.0
2009-11-16 12:49:00,64.568,64.575,64.558,64.56,13910000.0
2009-11-16 12:50:00,64.572,64.576,64.544,64.553,8820000.0
2009-11-16 12:51:00,64.547,64.567,64.541,64.541,16380000.0
2009-11-16 12:52:00,64.549,64.552,64.541,64.55,16710000.0
2009-11-16 12:53:00,64.543,64.545,64.53,64.545,11580000.0
2009-11-16 12:54:00,64.534,64.542,64.507,64.507,6760000.0
2009-11-16 12:55:00,64.532,64.532,64.508,64.515,17680000.0
2009-11-16 12:56:00,64.508,64.517,64.506,64.506,12320000.0
2009-11-16 12:57:00,64.519,64.535,64.51,64.511,13760000.0
2009-11-16 12:58:00,64.51,64.522,64.51,64.513,11870000.0
2009-11-16 12:59:00,64.526,64.526,64.516,64.52,14880000.0
2009-11-16 13:00:00,64.526,64.529,64.497,64.497,11130000.0
2009-11-16 13:01:00,64.527,64.532,64.523,64.526,17130000.0
2009-11-16 13:02:00,64.524,64.539,64.522,64.531,19760000.0
2009-11-16 13:03:00,64.533,64.533,64.511,64.511,6950000.0
2009-11-16 13:04:00,64.542,64.543,64.517,64.517,14690000.0
2009-11-16 13:05:00,64.538,64.542,64.52,64.538,11880000.0
2009-11-16 13:06:00,64.534,64.537,64.525,64.536,15440000.0
2009-11-16 13:07:00,64.526,64.541,64.512,64.531,11460000.0
2009-11-16 13:08:00,64.53,64.539,64.504,64.536,15800000.0
2009-11-16 13:09:00,64.535,64.54,64.524,64.534,13040000.0
2009-11-16 13:10:00,64.534,64.536,64.516,64.53,19610000.0
2009-11-16 13:11:00,64.536,64.536,64.512,64.524,17120000.0
2009-11-16 13:12:00,64.531,64.549,64.528,64.528,18810000.0
2009-11-16 13:13:00,64.545,64.575,64.538,64.56,18220000.0
2009-11-16 13:14:00,64.561,64.561,64.525,64.56,13040000.0
2009-11-16 13:15:00,64.551,64.551,64.538,64.547,12690000.0
2009-11-16 13:16:00,64.54,64.566,64.54,64.546,16590000.0
2009-11-16 13:17:00,64.559,64.562,64.536,64.536,8120000.0
2009-11-16 13:18:00,64.556,64.569,64.528,64.569,12660000.0
2009-11-16 13:19:00,64.559,64.563,64.547,64.563,6950000.0
2009-11-16 13:20:00,64.57,64.572,64.526,64.559,13940000.0
2009-11-16 13:21:00,64.557,64.557,64.547,64.549,9800000.0
2009-11-16 13:22:00,64.569,64.58,64.552,64.57,19230000.0
2009-11-16 13:23:00,64.588,64.602,64.555,64.602,19010000.0
2009-11-16 13:24:00,64.593,64.6,64.563,64.59,12630000.0
2009-11-16 13:25:00,64.6,64.609,64.59,64.597,16390000.0
2009-11-16 13:26:00,64.596,64.605,64.583,64.583,8130000.0
2009-11-16 13:27:00,64.584,64.604,64.576,64.578,13380000.0
2009-11-16 13:28:00,64.57,64.577,64.552,64.552,15020000.0
2009-11-16 13:29:00,64.572,64.572,64.556,64.564,14740000.0
2009-11-16 13:30:00,64.569,64.574,64.567,64.567,15070000.0
2009-11-16 13:31:00,64.578,64.582,64.553,64.567,13900000.0
2009-11-16 13:32:00,64.568,64.568,64.557,64.568,10000000.0
2009-11-16 13:33:00,64.582,64.582,64.561,64.569,11310000.0
2009-11-16 13:34:00,64.575,64.58,64.567,64.578,16380000.0
2009-11-16 13:35:00,64.576,64.576,64.564,64.564,4690000.0
2009-11-16 13:36:00,64.578,64.58,64.561,64.561,6020000.0
2009-11-16 13:37:00,64.585,64.585,64.568,64.584,16800000.0
2009-11-16 13:38:00,64.579,64.579,64.567,64.573,14450000.0
2009-11-16 13:39:00,64.595,64.595,64.566,64.594,12670000.0
2009-11-16 13:40:00,64.572,64.573,64.572,64.573,3190000.0
2009-11-16 13:41:00,64.583,64.586,64.561,64.57,16160000.0
2009-11-16 13:42:00,64.599,64.603,64.56,64.601,15070000.0
2009-11-16 13:43:00,64.595,64.595,64.588,64.589,10780000.0
2009-11-16 13:44:00,64.589,64.589,64.566,64.581,13710000.0
2009-11-16 13:45:00,64.601,64.607,64.571,64.597,11840000.0
2009-11-16 13:46:00,64.603,64.603,64.581,64.603,14690000.0
2009-11-16 13:47:00,64.611,64.623,64.588,64.609,16530000.0
2009-11-16 13:48:00,64.606,64.61,64.587,64.602,18110000.0
2009-11-16 13:49:00,64.6,64.615,64.587,64.601,19810000.0
2009-11-16 13:50:00,64.61,64.619,64.583,64.618,16340000.0
2009-11-16 13:51:00,64.607,64.626,64.593,64.593,14580000.0
2009-11-16 13:52:00,64.621,64.622,64.606,64.608,14120000.0
2009-11-16 13:53:00,64.613,64.621,64.597,64.619,13050000.0
2009-11-16 13:54:00,64.634,64.634,64.609,64.615,20930000.0
2009-11-16 13:55:00,64.632,64.646,64.616,64.624,18780000.0
2009-11-16 13:56:00,64.628,64.628,64.614,64.628,13190000.0
2009-11-16 13:57:00,64.637,64.638,64.615,64.638,8070000.0
2009-11-16 13:58:00,64.623,64.641,64.623,64.635,18960000.0
2009-11-16 13:59:00,64.645,64.65,64.625,64.644,15270000.0
2009-11-16 14:00:00,64.645,64.645,64.627,64.639,9850000.0
2009-11-16 14:01:00,64.636,64.64,64.622,64.64,12210000.0
2009-11-16 14:02:00,64.627,64.627,64.609,64.611,8640000.0
2009-11-16 14:03:00,64.64,64.64,64.602,64.632,11160000.0
2009-11-16 14:04:00,64.638,64.638,64.609,64.609,7890000.0
2009-11-16 14:05:00,64.615,64.615,64.59,64.603,13380000.0
2009-11-16 14:06:00,64.606,64.606,64.584,64.594,11120000.0
2009-11-16 14:07:00,64.602,64.602,64.587,64.591,11900000.0
2009-11-16 14:08:00,64.599,64.6,64.591,64.591,9170000.0
2009-11-16 14:09:00,64.602,64.606,64.588,64.606,9210000.0
2009-11-16 14:10:00,64.61,64.611,64.598,64.611,15020000.0
2009-11-16 14:11:00,64.6,64.618,64.593,64.6,16350000.0
2009-11-16 14:12:00,64.612,64.613,64.588,64.608,13790000.0
2009-11-16 14:13:00,64.611,64.618,64.599,64.599,11870000.0
2009-11-16 14:14:00,64.604,64.614,64.601,64.604,12590000.0
2009-11-16 14:15:00,64.609,64.612,64.594,64.612,9760000.0
2009-11-16 14:16:00,64.595,64.595,64.574,64.584,4890000.0
2009-11-16 14:17:00,64.584,64.605,64.57,64.583,19170000.0
2009-11-16 14:18:00,64.596,64.6,64.575,64.6,12390000.0
2009-11-16 14:19:00,64.604,64.604,64.59,64.602,12210000.0
2009-11-16 14:20:00,64.587,64.587,64.568,64.577,5670000.0
2009-11-16 14:21:00,64.598,64.608,64.575,64.592,16750000.0
2009-11-16 14:22:00,64.597,64.597,64.58,64.58,3570000.0
2009-11-16 14:23:00,64.599,64.61,64.593,64.606,16740000.0
2009-11-16 14:24:00,64.593,64.593,64.573,64.584,4140000.0
2009-11-16 14:25:00,64.589,64.6,64.587,64.593,13710000.0
2009-11-16 14:26:00,64.586,64.586,64.568,64.568,8300000.0
2009-11-16 14:27:00,64.601,64.601,64.569,64.569,19040000.0
2009-11-16 14:28:00,64.598,64.603,64.586,64.602,12880000.0
2009-11-16 14:29:00,64.607,64.607,64.584,64.589,10330000.0
2009-11-16 14:30:00,64.619,64.62,64.595,64.614,18270000.0
2009-11-16 14:31:00,64.617,64.617,64.585,64.585,15670000.0
2009-11-16 14:32:00,64.607,64.614,64.575,64.611,20540000.0
2009-11-16 14:33:00,64.609,64.609,64.6,64.607,5490000.0
2009-11-16 14:34:00,64.62,64.62,64.588,64.619,16270000.0
2009-11-16 14:35:00,64.611,64.611,64.597,64.597,12440000.0
2009-11-16 14:36:00,64.592,64.592,64.569,64.586,13560000.0
2009-11-16 14:37:00,64.58,64.585,64.553,64.573,15830000.0
2009-11-16 14:38:00,64.577,64.58,64.545,64.58,15520000.0
2009-11-16 14:39:00,64.58,64.581,64.561,64.567,16190000.0
2009-11-16 14:40:00,64.58,64.58,64.564,64.577,14990000.0
2009-11-16 14:41:00,64.576,64.576,64.563,64.563,3760000.0
2009-11-16 14:42:00,64.589,64.589,64.567,64.567,6950000.0
2009-11-16 14:43:00,64.567,64.569,64.567,64.569,4730000.0
2009-11-16 14:44:00,64.581,64.589,64.567,64.582,15040000.0
2009-11-16 14:45:00,64.579,64.58,64.566,64.566,9770000.0
2009-11-16 14:46:00,64.575,64.575,64.554,64.572,10140000.0
2009-11-16 14:47:00,64.572,64.577,64.551,64.551,14650000.0
2009-11-16 14:48:00,64.57,64.57,64.554,64.568,9020000.0
2009-11-16 14:49:00,64.571,64.571,64.555,64.556,7880000.0
2009-11-16 14:50:00,64.571,64.583,64.563,64.571,20330000.0
2009-11-16 14:51:00,64.582,64.582,64.559,64.571,14450000.0
2009-11-16 14:52:00,64.567,64.567,64.55,64.567,15080000.0
2009-11-16 14:53:00,64.567,64.574,64.558,64.558,4140000.0
2009-11-16 14:54:00,64.57,64.574,64.554,64.574,15420000.0
2009-11-16 14:55:00,64.569,64.57,64.531,64.555,10590000.0
2009-11-16 14:56:00,64.574,64.576,64.556,64.57,16200000.0
2009-11-16 14:57:00,64.586,64.59,64.563,64.57,23810000.0
2009-11-16 14:58:00,64.589,64.589,64.57,64.577,18050000.0
2009-11-16 14:59:00,64.571,64.578,64.549,64.571,18680000.0
2009-11-16 15:00:00,64.571,64.571,64.535,64.55,9960000.0
2009-11-16 15:01:00,64.56,64.56,64.538,64.552,13370000.0
2009-11-16 15:02:00,64.556,64.556,64.53,64.553,18520000.0
2009-11-16 15:03:00,64.557,64.557,64.549,64.549,4130000.0
2009-11-16 15:04:00,64.557,64.571,64.547,64.553,14710000.0
2009-11-16 15:05:00,64.579,64.579,64.566,64.569,7970000.0
2009-11-16 15:06:00,64.581,64.588,64.571,64.571,13410000.0
2009-11-16 15:07:00,64.58,64.589,64.573,64.582,17030000.0
2009-11-16 15:08:00,64.591,64.598,64.559,64.577,14920000.0
2009-11-16 15:09:00,64.59,64.59,64.572,64.578,15020000.0
2009-11-16 15:10:00,64.589,64.59,64.562,64.588,11840000.0
2009-11-16 15:11:00,64.578,64.578,64.567,64.567,4130000.0
2009-11-16 15:12:00,64.575,64.589,64.562,64.586,11360000.0
2009-11-16 15:13:00,64.589,64.595,64.583,64.583,8680000.0
2009-11-16 15:14:00,64.606,64.611,64.582,64.595,20170000.0
2009-11-16 15:15:00,64.608,64.625,64.586,64.594,15590000.0
2009-11-16 15:16:00,64.606,64.606,64.581,64.602,16910000.0
2009-11-16 15:17:00,64.601,64.604,64.587,64.604,15020000.0
2009-11-16 15:18:00,64.614,64.615,64.573,64.6,10710000.0
2009-11-16 15:19:00,64.604,64.604,64.574,64.586,12590000.0
2009-11-16 15:20:00,64.581,64.607,64.581,64.606,14770000.0
2009-11-16 15:21:00,64.597,64.597,64.58,64.588,9950000.0
2009-11-16 15:22:00,64.612,64.613,64.581,64.597,15060000.0
2009-11-16 15:23:00,64.598,64.61,64.591,64.6,13940000.0
2009-11-16 15:24:00,64.609,64.609,64.591,64.594,6590000.0
2009-11-16 15:25:00,64.597,64.604,64.577,64.593,14280000.0
2009-11-16 15:26:00,64.591,64.613,64.576,64.591,19570000.0
2009-11-16 15:27:00,64.602,64.602,64.568,64.597,10180000.0
2009-11-16 15:28:00,64.595,64.608,64.574,64.601,17500000.0
2009-11-16 15:29:00,64.581,64.611,64.574,64.574,13830000.0
2009-11-16 15:30:00,64.57,64.584,64.518,64.562,13330000.0
2009-11-16 15:31:00,64.542,64.569,64.528,64.569,12820000.0
2009-11-16 15:32:00,64.569,64.569,64.547,64.547,4880000.0
2009-11-16 15:33:00,64.564,64.573,64.542,64.549,12780000.0
2009-11-16 15:34:00,64.57,64.572,64.538,64.568,13840000.0
2009-11-16 15:35:00,64.521,64.53,64.496,64.52,10360000.0
2009-11-16 15:36:00,64.537,64.537,64.515,64.518,9760000.0
2009-11-16 15:37:00,64.52,64.534,64.494,64.532,14910000.0
2009-11-16 15:38:00,64.511,64.528,64.499,64.518,16390000.0
2009-11-16 15:39:00,64.534,64.534,64.523,64.534,17320000.0
2009-11-16 15:40:00,64.533,64.538,64.516,64.524,20750000.0
2009-11-16 15:41:00,64.528,64.534,64.516,64.534,8460000.0
2009-11-16 15:42:00,64.536,64.536,64.525,64.525,3050000.0
2009-11-16 15:43:00,64.539,64.545,64.522,64.53,16150000.0
2009-11-16 15:44:00,64.52,64.535,64.507,64.53,9670000.0
2009-11-16 15:45:00,64.521,64.521,64.508,64.514,11500000.0
2009-11-16 15:46:00,64.532,64.554,64.524,64.554,11700000.0
2009-11-16 15:47:00,64.549,64.55,64.529,64.55,16150000.0
2009-11-16 15:48:00,64.535,64.535,64.515,64.519,7890000.0
2009-11-16 15:49:00,64.539,64.542,64.509,64.534,14310000.0
2009-11-16 15:50:00,64.536,64.536,64.514,64.522,10320000.0
2009-11-16 15:51:00,64.534,64.535,64.501,64.514,12290000.0
2009-11-16 15:52:00,64.526,64.532,64.506,64.506,8070000.0
2009-11-16 15:53:00,64.518,64.545,64.518,64.528,14330000.0
2009-11-16 15:54:00,64.55,64.55,64.53,64.538,10750000.0
2009-11-16 15:55:00,64.535,64.545,64.528,64.535,18110000.0
2009-11-16 15:56:00,64.525,64.525,64.496,64.516,11920000.0
2009-11-16 15:57:00,64.513,64.523,64.507,64.515,7890000.0
2009-11-16 15:58:00,64.518,64.527,64.511,64.521,13000000.0
2009-11-16 15:59:00,64.516,64.531,64.508,64.52,12600000.0
2009-11-16 16:00:00,64.513,64.514,64.49,64.503,12850000.0
2009-11-16 16:01:00,64.512,64.516,64.501,64.516,11080000.0
2009-11-16 16:02:00,64.51,64.523,64.501,64.523,8840000.0
2009-11-16 16:03:00,64.525,64.525,64.501,64.524,14770000.0
2009-11-16 16:04:00,64.52,64.531,64.51,64.518,14920000.0
2009-11-16 16:05:00,64.525,64.537,64.506,64.537,12960000.0
2009-11-16 16:06:00,64.553,64.554,64.515,64.545,13160000.0
2009-11-16 16:07:00,64.54,64.57,64.536,64.536,11830000.0
2009-11-16 16:08:00,64.552,64.587,64.54,64.582,23290000.0
2009-11-16 16:09:00,64.58,64.58,64.553,64.568,14660000.0
2009-11-16 16:10:00,64.581,64.582,64.565,64.573,10360000.0
2009-11-16 16:11:00,64.584,64.6,64.556,64.586,14460000.0
2009-11-16 16:12:00,64.593,64.595,64.57,64.589,18210000.0
2009-11-16 16:13:00,64.589,64.589,64.562,64.574,11640000.0
2009-11-16 16:14:00,64.579,64.582,64.565,64.582,10700000.0
2009-11-16 16:15:00,64.579,64.586,64.572,64.572,15860000.0
2009-11-16 16:16:00,64.582,64.601,64.552,64.596,17080000.0
2009-11-16 16:17:00,64.586,64.595,64.578,64.578,5070000.0
2009-11-16 16:18:00,64.585,64.585,64.563,64.58,12450000.0
2009-11-16 16:19:00,64.576,64.578,64.553,64.576,14920000.0
2009-11-16 16:20:00,64.567,64.567,64.556,64.562,9010000.0
2009-11-16 16:21:00,64.571,64.585,64.536,64.579,16420000.0
2009-11-16 16:22:00,64.558,64.558,64.529,64.549,18440000.0
2009-11-16 16:23:00,64.556,64.556,64.542,64.555,11860000.0
2009-11-16 16:24:00,64.571,64.58,64.548,64.569,18540000.0
2009-11-16 16:25:00,64.557,64.56,64.543,64.559,14930000.0
2009-11-16 16:26:00,64.551,64.551,64.531,64.531,14130000.0
2009-11-16 16:27:00,64.554,64.554,64.544,64.546,10890000.0
2009-11-16 16:28:00,64.537,64.537,64.523,64.525,9840000.0
2009-11-16 16:29:00,64.531,64.534,64.508,64.524,9210000.0
2009-11-16 16:30:00,64.541,64.542,64.53,64.536,13420000.0
2009-11-16 16:31:00,64.532,64.532,64.524,64.526,12060000.0
2009-11-16 16:32:00,64.535,64.535,64.511,64.526,10190000.0
2009-11-16 16:33:00,64.525,64.525,64.505,64.509,10560000.0
2009-11-16 16:34:00,64.535,64.553,64.526,64.53,22470000.0
2009-11-16 16:35:00,64.551,64.551,64.54,64.549,14080000.0
2009-11-16 16:36:00,64.549,64.571,64.54,64.547,12660000.0
2009-11-16 16:37:00,64.56,64.573,64.547,64.561,18830000.0
2009-11-16 16:38:00,64.571,64.578,64.538,64.574,21860000.0
2009-11-16 16:39:00,64.572,64.572,64.556,64.556,4320000.0
2009-11-16 16:40:00,64.579,64.579,64.565,64.57,12060000.0
2009-11-16 16:41:00,64.566,64.566,64.552,64.564,12250000.0
2009-11-16 16:42:00,64.559,64.564,64.529,64.539,10520000.0
2009-11-16 16:43:00,64.555,64.56,64.552,64.558,9780000.0
2009-11-16 16:44:00,64.563,64.563,64.503,64.512,18470000.0
2009-11-16 16:45:00,64.547,64.55,64.522,64.529,19910000.0
2009-11-16 16:46:00,64.546,64.551,64.525,64.542,16530000.0
2009-11-16 16:47:00,64.543,64.552,64.535,64.539,10700000.0
2009-11-16 16:48:00,64.543,64.551,64.53,64.53,5110000.0
2009-11-16 16:49:00,64.552,64.575,64.532,64.567,9770000.0
2009-11-16 16:50:00,64.571,64.571,64.526,64.554,10720000.0
2009-11-16 16:51:00,64.556,64.557,64.54,64.557,13490000.0
2009-11-16 16:52:00,64.56,64.564,64.547,64.564,13370000.0
2009-11-16 16:53:00,64.566,64.569,64.532,64.569,16010000.0
2009-11-16 16:54:00,64.559,64.559,64.541,64.541,6050000.0
2009-11-16 16:55:00,64.56,64.57,64.544,64.565,15440000.0
2009-11-16 16:56:00,64.556,64.557,64.519,64.543,7330000.0
2009-11-16 16:57:00,64.554,64.554,64.522,64.54,9210000.0
2009-11-16 16:58:00,64.55,64.55,64.534,64.534,5820000.0
2009-11-16 16:59:00,64.542,64.542,64.529,64.535,5080000.0
2009-11-16 17:00:00,64.539,64.539,64.525,64.535,12410000.0
2009-11-16 17:01:00,64.543,64.546,64.521,64.523,14770000.0
2009-11-16 17:02:00,64.538,64.538,64.52,64.524,12960000.0
2009-11-16 17:03:00,64.527,64.528,64.517,64.527,14680000.0
2009-11-16 17:04:00,64.526,64.543,64.504,64.537,14140000.0
2009-11-16 17:05:00,64.53,64.53,64.515,64.525,11830000.0
2009-11-16 17:06:00,64.538,64.538,64.523,64.528,14950000.0
2009-11-16 17:07:00,64.53,64.551,64.52,64.526,10890000.0
2009-11-16 17:08:00,64.518,64.518,64.5,64.512,11510000.0
2009-11-16 17:09:00,64.52,64.521,64.493,64.499,11080000.0
2009-11-16 17:10:00,64.519,64.524,64.509,64.524,19560000.0
2009-11-16 17:11:00,64.507,64.51,64.486,64.51,18980000.0
2009-11-16 17:12:00,64.495,64.51,64.458,64.501,12060000.0
2009-11-16 17:13:00,64.483,64.483,64.472,64.472,13190000.0
2009-11-16 17:14:00,64.487,64.499,64.455,64.499,12450000.0
2009-11-16 17:15:00,64.513,64.516,64.498,64.503,16120000.0
2009-11-16 17:16:00,64.51,64.518,64.497,64.502,17550000.0
2009-11-16 17:17:00,64.506,64.516,64.471,64.476,13790000.0
2009-11-16 17:18:00,64.516,64.516,64.472,64.507,15110000.0
2009-11-16 17:19:00,64.505,64.509,64.486,64.509,14510000.0
2009-11-16 17:20:00,64.499,64.51,64.491,64.51,16410000.0
2009-11-16 17:21:00,64.51,64.513,64.497,64.497,8960000.0
2009-11-16 17:22:00,64.522,64.522,64.511,64.511,3380000.0
2009-11-16 17:23:00,64.512,64.526,64.507,64.524,14660000.0
2009-11-16 17:24:00,64.519,64.526,64.51,64.523,22520000.0
2009-11-16 17:25:00,64.526,64.531,64.491,64.513,17690000.0
2009-11-16 17:26:00,64.509,64.52,64.496,64.502,15010000.0
2009-11-16 17:27:00,64.514,64.524,64.475,64.484,14830000.0
2009-11-16 17:28:00,64.497,64.502,64.492,64.492,12030000.0
2009-11-16 17:29:00,64.494,64.494,64.472,64.479,12620000.0
2009-11-16 17:30:00,64.512,64.512,64.476,64.496,12990000.0
2009-11-16 17:31:00,64.506,64.506,64.477,64.477,5440000.0
2009-11-16 17:32:00,64.479,64.483,64.446,64.472,14500000.0
2009-11-16 17:33:00,64.499,64.499,64.468,64.492,15820000.0
2009-11-16 17:34:00,64.485,64.501,64.477,64.5,14080000.0
2009-11-16 17:35:00,64.49,64.511,64.485,64.502,15580000.0
2009-11-16 17:36:00,64.493,64.495,64.466,64.477,18840000.0
2009-11-16 17:37:00,64.47,64.471,64.451,64.467,19630000.0
2009-11-16 17:38:00,64.482,64.482,64.464,64.474,11830000.0
2009-11-16 17:39:00,64.468,64.468,64.45,64.458,7520000.0
2009-11-16 17:40:00,64.458,64.47,64.419,64.419,16010000.0
2009-11-16 17:41:00,64.465,64.475,64.457,64.471,17860000.0
2009-11-16 17:42:00,64.485,64.485,64.442,64.473,13610000.0
2009-11-16 17:43:00,64.482,64.499,64.472,64.487,23780000.0
2009-11-16 17:44:00,64.501,64.51,64.495,64.503,14460000.0
2009-11-16 17:45:00,64.513,64.513,64.496,64.504,5820000.0
2009-11-16 17:46:00,64.5,64.504,64.487,64.498,15810000.0
2009-11-16 17:47:00,64.488,64.488,64.463,64.472,7900000.0
2009-11-16 17:48:00,64.482,64.483,64.449,64.474,13140000.0
2009-11-16 17:49:00,64.472,64.474,64.447,64.456,17890000.0
2009-11-16 17:50:00,64.461,64.469,64.448,64.469,11840000.0
2009-11-16 17:51:00,64.462,64.465,64.446,64.46,17920000.0
2009-11-16 17:52:00,64.456,64.456,64.439,64.442,9290000.0
2009-11-16 17:53:00,64.453,64.462,64.436,64.459,14300000.0
2009-11-16 17:54:00,64.463,64.469,64.449,64.449,15060000.0
2009-11-16 17:55:00,64.459,64.467,64.437,64.456,14890000.0
2009-11-16 17:56:00,64.425,64.454,64.407,64.409,14930000.0
2009-11-16 17:57:00,64.424,64.431,64.39,64.415,18440000.0
2009-11-16 17:58:00,64.431,64.434,64.417,64.417,15920000.0
2009-11-16 17:59:00,64.441,64.467,64.429,64.452,16650000.0
2009-11-16 18:00:00,64.439,64.457,64.437,64.437,11090000.0
2009-11-16 18:01:00,64.446,64.451,64.438,64.44,12630000.0
2009-11-16 18:02:00,64.452,64.452,64.423,64.43,9390000.0
2009-11-16 18:03:00,64.464,64.467,64.438,64.446,23750000.0
2009-11-16 18:04:00,64.459,64.47,64.455,64.46,9610000.0
2009-11-16 18:05:00,64.456,64.458,64.424,64.446,8670000.0
2009-11-16 18:06:00,64.451,64.456,64.433,64.438,15120000.0
2009-11-16 18:07:00,64.462,64.464,64.434,64.45,12210000.0
2009-11-16 18:08:00,64.45,64.464,64.44,64.443,20730000.0
2009-11-16 18:09:00,64.459,64.462,64.427,64.462,11500000.0
2009-11-16 18:10:00,64.463,64.472,64.461,64.472,9050000.0
2009-11-16 18:11:00,64.459,64.469,64.447,64.457,15980000.0
2009-11-16 18:12:00,64.486,64.486,64.468,64.468,12810000.0
2009-11-16 18:13:00,64.504,64.506,64.468,64.468,16000000.0
2009-11-16 18:14:00,64.502,64.505,64.489,64.502,16000000.0
2009-11-16 18:15:00,64.504,64.505,64.472,64.49,12430000.0
2009-11-16 18:16:00,64.505,64.512,64.5,64.504,10700000.0
2009-11-16 18:17:00,64.519,64.519,64.488,64.5,11730000.0
2009-11-16 18:18:00,64.524,64.524,64.494,64.494,6950000.0
2009-11-16 18:19:00,64.512,64.522,64.488,64.519,14310000.0
2009-11-16 18:20:00,64.513,64.513,64.504,64.504,2820000.0
2009-11-16 18:21:00,64.522,64.522,64.491,64.509,13260000.0
2009-11-16 18:22:00,64.513,64.513,64.49,64.512,13080000.0
2009-11-16 18:23:00,64.508,64.518,64.495,64.51,18280000.0
2009-11-16 18:24:00,64.513,64.521,64.502,64.502,11730000.0
2009-11-16 18:25:00,64.516,64.519,64.493,64.519,17330000.0
2009-11-16 18:26:00,64.507,64.522,64.481,64.512,15500000.0
2009-11-16 18:27:00,64.497,64.497,64.465,64.491,18630000.0
2009-11-16 18:28:00,64.486,64.493,64.478,64.478,5070000.0
2009-11-16 18:29:00,64.484,64.487,64.466,64.484,19790000.0
2009-11-16 18:30:00,64.48,64.48,64.47,64.472,11460000.0
2009-11-16 18:31:00,64.484,64.487,64.456,64.46,11280000.0
2009-11-16 18:32:00,64.486,64.491,64.454,64.482,15670000.0
2009-11-16 18:33:00,64.497,64.497,64.48,64.484,12660000.0
2009-11-16 18:34:00,64.49,64.496,64.472,64.489,16800000.0
2009-11-16 18:35:00,64.486,64.492,64.465,64.479,16160000.0
2009-11-16 18:36:00,64.476,64.479,64.458,64.474,20810000.0
2009-11-16 18:37:00,64.478,64.487,64.449,64.484,14280000.0
2009-11-16 18:38:00,64.48,64.488,64.464,64.474,13540000.0
2009-11-16 18:39:00,64.493,64.493,64.47,64.478,17170000.0
2009-11-16 18:40:00,64.476,64.476,64.469,64.469,2630000.0
2009-11-16 18:41:00,64.473,64.481,64.465,64.481,15590000.0
2009-11-16 18:42:00,64.491,64.491,64.461,64.461,9620000.0
2009-11-16 18:43:00,64.476,64.486,64.444,64.472,19240000.0
2009-11-16 18:44:00,64.481,64.483,64.459,64.478,15210000.0
2009-11-16 18:45:00,64.464,64.464,64.446,64.453,15100000.0
2009-11-16 18:46:00,64.468,64.476,64.454,64.475,15450000.0
2009-11-16 18:47:00,64.465,64.477,64.447,64.458,21420000.0
2009-11-16 18:48:00,64.464,64.474,64.44,64.441,7370000.0
2009-11-16 18:49:00,64.436,64.436,64.423,64.429,6610000.0
2009-11-16 18:50:00,64.447,64.448,64.428,64.447,13370000.0
2009-11-16 18:51:00,64.426,64.431,64.425,64.427,15970000.0
2009-11-16 18:52:00,64.435,64.441,64.417,64.441,11080000.0
2009-11-16 18:53:00,64.438,64.465,64.42,64.447,15360000.0
2009-11-16 18:54:00,64.44,64.455,64.427,64.446,17690000.0
2009-11-16 18:55:00,64.459,64.48,64.454,64.454,13330000.0
2009-11-16 18:56:00,64.456,64.47,64.435,64.449,15810000.0
2009-11-16 18:57:00,64.44,64.44,64.425,64.435,12480000.0
2009-11-16 18:58:00,64.434,64.446,64.422,64.422,5260000.0
2009-11-16 18:59:00,64.438,64.441,64.417,64.44,13340000.0
2009-11-16 19:00:00,64.418,64.457,64.413,64.453,11650000.0
2009-11-16 19:01:00,64.436,64.441,64.423,64.441,12810000.0
2009-11-16 19:02:00,64.436,64.44,64.43,64.437,11280000.0
2009-11-16 19:03:00,64.442,64.443,64.431,64.44,9660000.0
2009-11-16 19:04:00,64.443,64.45,64.428,64.428,15300000.0
2009-11-16 19:05:00,64.436,64.447,64.416,64.447,11120000.0
2009-11-16 19:06:00,64.449,64.464,64.432,64.464,14640000.0
2009-11-16 19:07:00,64.453,64.475,64.443,64.447,13040000.0
2009-11-16 19:08:00,64.466,64.466,64.44,64.449,13600000.0
2009-11-16 19:09:00,64.459,64.473,64.412,64.439,7710000.0
2009-11-16 19:10:00,64.45,64.451,64.425,64.438,7930000.0
2009-11-16 19:11:00,64.437,64.464,64.435,64.453,16380000.0
2009-11-16 19:12:00,64.455,64.458,64.435,64.442,16830000.0
2009-11-16 19:13:00,64.44,64.449,64.427,64.449,9430000.0
2009-11-16 19:14:00,64.437,64.437,64.427,64.431,4330000.0
2009-11-16 19:15:00,64.45,64.545,64.447,64.466,13560000.0
2009-11-16 19:16:00,64.526,64.526,64.473,64.51,16410000.0
2009-11-16 19:17:00,64.523,64.566,64.487,64.553,20960000.0
2009-11-16 19:18:00,64.564,64.577,64.51,64.51,15440000.0
2009-11-16 19:19:00,64.53,64.54,64.504,64.516,14370000.0
2009-11-16 19:20:00,64.501,64.524,64.501,64.522,16350000.0
2009-11-16 19:21:00,64.554,64.56,64.504,64.54,13270000.0
2009-11-16 19:22:00,64.551,64.564,64.542,64.559,15630000.0
2009-11-16 19:23:00,64.54,64.551,64.533,64.541,12200000.0
2009-11-16 19:24:00,64.535,64.56,64.524,64.531,17510000.0
2009-11-16 19:25:00,64.528,64.528,64.509,64.511,6760000.0
2009-11-16 19:26:00,64.502,64.504,64.457,64.486,8270000.0
2009-11-16 19:27:00,64.478,64.525,64.472,64.483,13200000.0
2009-11-16 19:28:00,64.505,64.516,64.454,64.515,17270000.0
2009-11-16 19:29:00,64.545,64.559,64.512,64.54,19800000.0
2009-11-16 19:30:00,64.563,64.57,64.535,64.568,16190000.0
2009-11-16 19:31:00,64.562,64.562,64.531,64.554,11160000.0
2009-11-16 19:32:00,64.548,64.553,64.525,64.536,15810000.0
2009-11-16 19:33:00,64.548,64.559,64.537,64.55,18820000.0
2009-11-16 19:34:00,64.559,64.559,64.536,64.547,13560000.0
2009-11-16 19:35:00,64.512,64.555,64.47,64.513,16230000.0
2009-11-16 19:36:00,64.526,64.526,64.497,64.518,10180000.0
2009-11-16 19:37:00,64.511,64.515,64.507,64.514,16950000.0
2009-11-16 19:38:00,64.489,64.501,64.472,64.472,6990000.0
2009-11-16 19:39:00,64.457,64.484,64.45,64.455,14840000.0
2009-11-16 19:40:00,64.448,64.466,64.443,64.459,17650000.0
2009-11-16 19:41:00,64.455,64.482,64.453,64.461,15060000.0
2009-11-16 19:42:00,64.474,64.49,64.466,64.466,13180000.0
2009-11-16 19:43:00,64.472,64.477,64.442,64.449,13420000.0
2009-11-16 19:44:00,64.467,64.477,64.457,64.459,12440000.0
2009-11-16 19:45:00,64.481,64.481,64.472,64.478,15780000.0
2009-11-16 19:46:00,64.447,64.477,64.433,64.462,19570000.0
2009-11-16 19:47:00,64.452,64.474,64.445,64.474,16570000.0
2009-11-16 19:48:00,64.476,64.476,64.443,64.456,11160000.0
2009-11-16 19:49:00,64.455,64.469,64.432,64.465,17840000.0
2009-11-16 19:50:00,64.476,64.476,64.446,64.464,12450000.0
2009-11-16 19:51:00,64.461,64.467,64.429,64.438,14510000.0
2009-11-16 19:52:00,64.448,64.455,64.437,64.455,9800000.0
2009-11-16 19:53:00,64.462,64.463,64.432,64.461,18870000.0
2009-11-16 19:54:00,64.457,64.459,64.444,64.45,9580000.0
2009-11-16 19:55:00,64.444,64.445,64.427,64.439,20840000.0
2009-11-16 19:56:00,64.438,64.447,64.432,64.447,13180000.0
2009-11-16 19:57:00,64.451,64.451,64.437,64.447,11280000.0
2009-11-16 19:58:00,64.449,64.449,64.405,64.423,13800000.0
2009-11-16 19:59:00,64.432,64.442,64.396,64.423,14960000.0
2009-11-16 20:00:00,64.425,64.451,64.425,64.438,9210000.0
2009-11-16 20:01:00,64.442,64.46,64.424,64.458,7900000.0
2009-11-16 20:02:00,64.453,64.453,64.423,64.436,11900000.0
2009-11-16 20:03:00,64.437,64.441,64.413,64.413,11080000.0
2009-11-16 20:04:00,64.411,64.421,64.403,64.408,19160000.0
2009-11-16 20:05:00,64.41,64.414,64.372,64.412,12770000.0
2009-11-16 20:06:00,64.372,64.372,64.347,64.36,9850000.0
2009-11-16 20:07:00,64.355,64.376,64.328,64.349,12640000.0
2009-11-16 20:08:00,64.364,64.375,64.31,64.345,12860000.0
2009-11-16 20:09:00,64.344,64.344,64.315,64.344,9950000.0
2009-11-16 20:10:00,64.35,64.36,64.349,64.359,9610000.0
2009-11-16 20:11:00,64.355,64.366,64.338,64.338,15820000.0
2009-11-16 20:12:00,64.348,64.355,64.343,64.355,7710000.0
2009-11-16 20:13:00,64.379,64.403,64.368,64.401,17110000.0
2009-11-16 20:14:00,64.399,64.405,64.359,64.391,11080000.0
2009-11-16 20:15:00,64.413,64.413,64.382,64.41,9400000.0
2009-11-16 20:16:00,64.415,64.417,64.38,64.391,17480000.0
2009-11-16 20:17:00,64.396,64.406,64.383,64.383,10930000.0
2009-11-16 20:18:00,64.419,64.42,64.396,64.409,10810000.0
2009-11-16 20:19:00,64.397,64.397,64.387,64.39,5260000.0
2009-11-16 20:20:00,64.389,64.392,64.375,64.377,21120000.0
2009-11-16 20:21:00,64.395,64.395,64.372,64.372,8090000.0
2009-11-16 20:22:00,64.381,64.385,64.374,64.385,9400000.0
2009-11-16 20:23:00,64.379,64.38,64.369,64.379,12670000.0
2009-11-16 20:24:00,64.379,64.381,64.346,64.36,10530000.0
2009-11-16 20:25:00,64.361,64.369,64.354,64.354,13150000.0
2009-11-16 20:26:00,64.372,64.372,64.347,64.366,19230000.0
2009-11-16 20:27:00,64.371,64.371,64.356,64.365,13600000.0
2009-11-16 20:28:00,64.372,64.372,64.358,64.359,9810000.0
2009-11-16 20:29:00,64.375,64.379,64.362,64.376,13710000.0
2009-11-16 20:30:00,64.377,64.377,64.37,64.37,4920000.0
2009-11-16 20:31:00,64.362,64.366,64.343,64.366,11300000.0
2009-11-16 20:32:00,64.365,64.365,64.359,64.359,5110000.0
2009-11-16 20:33:00,64.363,64.376,64.347,64.376,14870000.0
2009-11-16 20:34:00,64.359,64.36,64.356,64.36,13740000.0
2009-11-16 20:35:00,64.359,64.359,64.345,64.346,11500000.0
2009-11-16 20:36:00,64.353,64.357,64.319,64.354,10560000.0
2009-11-16 20:37:00,64.346,64.347,64.312,64.347,11540000.0
2009-11-16 20:38:00,64.359,64.359,64.328,64.336,18080000.0
2009-11-16 20:39:00,64.348,64.35,64.322,64.324,17880000.0
2009-11-16 20:40:00,64.345,64.358,64.328,64.35,20850000.0
2009-11-16 20:41:00,64.35,64.352,64.342,64.345,14270000.0
2009-11-16 20:42:00,64.339,64.353,64.325,64.353,14050000.0
2009-11-16 20:43:00,64.336,64.336,64.311,64.323,9760000.0
2009-11-16 20:44:00,64.333,64.333,64.306,64.326,11920000.0
2009-11-16 20:45:00,64.329,64.332,64.3,64.332,12060000.0
2009-11-16 20:46:00,64.314,64.314,64.283,64.31,13480000.0
2009-11-16 20:47:00,64.331,64.331,64.292,64.296,14170000.0
2009-11-16 20:48:00,64.299,64.307,64.239,64.265,10550000.0
2009-11-16 20:49:00,64.267,64.27,64.236,64.27,11830000.0
2009-11-16 20:50:00,64.269,64.273,64.259,64.269,18110000.0
2009-11-16 20:51:00,64.261,64.261,64.248,64.248,3380000.0
2009-11-16 20:52:00,64.267,64.267,64.248,64.259,18090000.0
2009-11-16 20:53:00,64.259,64.271,64.252,64.271,11310000.0
2009-11-16 20:54:00,64.276,64.276,64.247,64.269,11500000.0
2009-11-16 20:55:00,64.266,64.266,64.249,64.249,4330000.0
2009-11-16 20:56:00,64.263,64.263,64.248,64.249,14480000.0
2009-11-16 20:57:00,64.258,64.27,64.254,64.27,14320000.0
2009-11-16 20:58:00,64.272,64.283,64.261,64.264,18120000.0
2009-11-16 20:59:00,64.259,64.268,64.25,64.254,13000000.0
2009-11-16 21:00:00,64.254,64.254,64.241,64.246,18860000.0
2009-11-16 21:01:00,64.242,64.246,64.228,64.232,13380000.0
2009-11-16 21:02:00,64.237,64.244,64.23,64.232,12430000.0
2009-11-16 21:03:00,64.222,64.229,64.189,64.223,12410000.0
2009-11-16 21:04:00,64.185,64.211,64.162,64.165,17360000.0
2009-11-16 21:05:00,64.18,64.18,64.158,64.168,20510000.0
2009-11-16 21:06:00,64.165,64.165,64.121,64.157,14280000.0
2009-11-16 21:07:00,64.135,64.161,64.107,64.144,14310000.0
2009-11-16 21:08:00,64.125,64.133,64.112,64.129,14650000.0
2009-11-16 21:09:00,64.121,64.121,64.05,64.068,11650000.0
2009-11-16 21:10:00,64.071,64.141,64.068,64.123,16430000.0
2009-11-16 21:11:00,64.128,64.128,64.089,64.125,12590000.0
2009-11-16 21:12:00,64.132,64.137,64.096,64.119,19580000.0
2009-11-16 21:13:00,64.143,64.173,64.127,64.171,15150000.0
2009-11-16 21:14:00,64.173,64.176,64.157,64.165,21640000.0
2009-11-16 21:15:00,64.161,64.163,64.128,64.146,14360000.0
2009-11-16 21:16:00,64.137,64.15,64.137,64.146,11830000.0
2009-11-16 21:17:00,64.158,64.158,64.133,64.156,13720000.0
2009-11-16 21:18:00,64.16,64.16,64.125,64.136,13140000.0
2009-11-16 21:19:00,64.142,64.153,64.136,64.145,9950000.0
2009-11-16 21:20:00,64.148,64.156,64.148,64.156,16760000.0
2009-11-16 21:21:00,64.153,64.153,64.123,64.141,16520000.0
2009-11-16 21:22:00,64.145,64.159,64.137,64.157,8640000.0
2009-11-16 21:23:00,64.15,64.155,64.136,64.138,12060000.0
2009-11-16 21:24:00,64.151,64.151,64.141,64.141,3190000.0
2009-11-16 21:25:00,64.16,64.17,64.128,64.17,15450000.0
2009-11-16 21:26:00,64.149,64.161,64.135,64.135,14470000.0
2009-11-16 21:27:00,64.153,64.153,64.135,64.14,4880000.0
2009-11-16 21:28:00,64.14,64.156,64.116,64.13,17590000.0
2009-11-16 21:29:00,64.134,64.136,64.111,64.13,14130000.0
2009-11-16 21:30:00,64.139,64.139,64.107,64.125,9400000.0
2009-11-16 21:31:00,64.117,64.119,64.082,64.098,12960000.0
2009-11-16 21:32:00,64.09,64.09,64.076,64.087,18790000.0
2009-11-16 21:33:00,64.105,64.118,64.098,64.112,19000000.0
2009-11-16 21:34:00,64.137,64.157,64.106,64.138,17500000.0
2009-11-16 21:35:00,64.154,64.156,64.136,64.143,12520000.0
2009-11-16 21:36:00,64.131,64.162,64.118,64.162,10340000.0
2009-11-16 21:37:00,64.171,64.174,64.141,64.161,9210000.0
2009-11-16 21:38:00,64.177,64.178,64.144,64.174,22190000.0
2009-11-16 21:39:00,64.156,64.166,64.142,64.158,13180000.0
2009-11-16 21:40:00,64.156,64.167,64.142,64.164,13920000.0
2009-11-16 21:41:00,64.172,64.2,64.171,64.196,15630000.0
2009-11-16 21:42:00,64.186,64.197,64.172,64.197,6580000.0
2009-11-16 21:43:00,64.191,64.195,64.175,64.195,8680000.0
2009-11-16 21:44:00,64.198,64.198,64.171,64.194,12630000.0
2009-11-16 21:45:00,64.191,64.192,64.181,64.192,14270000.0
2009-11-16 21:46:00,64.186,64.189,64.179,64.179,10720000.0
2009-11-16 21:47:00,64.186,64.193,64.178,64.178,9390000.0
2009-11-16 21:48:00,64.19,64.192,64.161,64.165,16350000.0
2009-11-16 21:49:00,64.185,64.185,64.152,64.184,22010000.0
2009-11-16 21:50:00,64.173,64.183,64.156,64.167,21750000.0
2009-11-16 21:51:00,64.186,64.199,64.175,64.195,15120000.0
2009-11-16 21:52:00,64.184,64.191,64.172,64.185,11850000.0
2009-11-16 21:53:00,64.189,64.208,64.186,64.208,8640000.0
2009-11-16 21:54:00,64.218,64.224,64.172,64.216,19730000.0
2009-11-16 21:55:00,64.21,64.226,64.198,64.224,14100000.0
2009-11-16 21:56:00,64.229,64.27,64.218,64.27,11490000.0
2009-11-16 21:57:00,64.271,64.272,64.239,64.248,12590000.0
2009-11-16 21:58:00,64.248,64.257,64.217,64.249,14650000.0
2009-11-16 21:59:00,64.239,64.243,64.21,64.239,14550000.0
2009-11-16 22:00:00,64.224,64.227,64.212,64.212,5110000.0
2009-11-16 22:01:00,64.225,64.232,64.198,64.217,13940000.0
2009-11-16 22:02:00,64.257,64.257,64.232,64.234,13710000.0
2009-11-16 22:03:00,64.259,64.259,64.231,64.231,6010000.0
2009-11-16 22:04:00,64.247,64.252,64.202,64.243,14650000.0
2009-11-16 22:05:00,64.238,64.241,64.21,64.241,13200000.0
2009-11-16 22:06:00,64.241,64.249,64.224,64.249,12110000.0
2009-11-16 22:07:00,64.231,64.231,64.222,64.222,4510000.0
2009-11-16 22:08:00,64.225,64.225,64.212,64.212,3200000.0
2009-11-16 22:09:00,64.25,64.252,64.219,64.221,8690000.0
2009-11-16 22:10:00,64.232,64.248,64.224,64.244,7890000.0
2009-11-16 22:11:00,64.234,64.234,64.22,64.222,14130000.0
2009-11-16 22:12:00,64.247,64.25,64.225,64.24,11270000.0
2009-11-16 22:13:00,64.251,64.251,64.239,64.243,10710000.0
2009-11-16 22:14:00,64.252,64.252,64.216,64.216,7320000.0
2009-11-16 22:15:00,64.245,64.249,64.223,64.249,11350000.0
2009-11-16 22:16:00,64.232,64.241,64.221,64.227,13280000.0
2009-11-16 22:17:00,64.228,64.242,64.223,64.242,14360000.0
2009-11-16 22:18:00,64.241,64.247,64.231,64.247,16330000.0
2009-11-16 22:19:00,64.245,64.248,64.236,64.236,5640000.0
2009-11-16 22:20:00,64.249,64.259,64.243,64.259,16860000.0
2009-11-16 22:21:00,64.274,64.274,64.241,64.267,15630000.0
2009-11-16 22:22:00,64.257,64.258,64.251,64.251,9020000.0
2009-11-16 22:23:00,64.271,64.271,64.251,64.267,11920000.0
2009-11-16 22:24:00,64.26,64.264,64.244,64.264,15620000.0
2009-11-16 22:25:00,64.279,64.279,64.243,64.277,16420000.0
2009-11-16 22:26:00,64.268,64.275,64.255,64.269,16800000.0
2009-11-16 22:27:00,64.282,64.284,64.246,64.265,14730000.0
2009-11-16 22:28:00,64.259,64.273,64.25,64.26,12450000.0
2009-11-16 22:29:00,64.283,64.31,64.277,64.305,12660000.0
2009-11-16 22:30:00,64.333,64.338,64.329,64.329,10710000.0
2009-11-16 22:31:00,64.322,64.326,64.304,64.311,21790000.0
2009-11-16 22:32:00,64.312,64.314,64.301,64.307,13300000.0
2009-11-16 22:33:00,64.313,64.314,64.309,64.314,10980000.0
2009-11-16 22:34:00,64.318,64.349,64.313,64.345,17550000.0
2009-11-16 22:35:00,64.334,64.336,64.323,64.335,9580000.0
2009-11-16 22:36:00,64.33,64.33,64.316,64.327,10740000.0
2009-11-16 22:37:00,64.326,64.329,64.314,64.324,12960000.0
2009-11-16 22:38:00,64.326,64.331,64.31,64.329,16600000.0
2009-11-16 22:39:00,64.325,64.333,64.305,64.316,14310000.0
2009-11-16 22:40:00,64.306,64.318,64.296,64.304,19990000.0
2009-11-16 22:41:00,64.32,64.328,64.309,64.31,11270000.0
2009-11-16 22:42:00,64.331,64.332,64.289,64.308,19050000.0
2009-11-16 22:43:00,64.309,64.309,64.305,64.306,4330000.0
2009-11-16 22:44:00,64.311,64.326,64.302,64.318,13150000.0
2009-11-16 22:45:00,64.318,64.323,64.315,64.315,7750000.0
2009-11-16 22:46:00,64.311,64.329,64.31,64.32,12510000.0
2009-11-16 22:47:00,64.329,64.329,64.31,64.326,9250000.0
2009-11-16 22:48:00,64.335,64.335,64.321,64.321,3940000.0
2009-11-16 22:49:00,64.33,64.332,64.31,64.332,13970000.0
2009-11-16 22:50:00,64.324,64.324,64.306,64.319,10160000.0
2009-11-16 22:51:00,64.322,64.327,64.306,64.319,12590000.0
2009-11-16 22:52:00,64.311,64.311,64.307,64.307,3570000.0
2009-11-16 22:53:00,64.305,64.308,64.29,64.29,12860000.0
2009-11-16 22:54:00,64.301,64.315,64.277,64.315,12020000.0
2009-11-16 22:55:00,64.302,64.329,64.285,64.326,19380000.0
2009-11-16 22:56:00,64.303,64.308,64.297,64.304,9450000.0
2009-11-16 22:57:00,64.326,64.328,64.306,64.32,19810000.0
2009-11-16 22:58:00,64.321,64.321,64.316,64.316,3750000.0
2009-11-16 22:59:00,64.322,64.336,64.317,64.335,13770000.0
2009-11-16 23:00:00,64.339,64.339,64.311,64.311,6580000.0
2009-11-16 23:01:00,64.337,64.344,64.308,64.327,15330000.0
2009-11-16 23:02:00,64.313,64.325,64.301,64.312,9850000.0
2009-11-16 23:03:00,64.307,64.307,64.266,64.278,6020000.0
2009-11-16 23:04:00,64.285,64.29,64.275,64.275,10370000.0
2009-11-16 23:05:00,64.277,64.296,64.265,64.282,15440000.0
2009-11-16 23:06:00,64.286,64.297,64.268,64.297,14130000.0
2009-11-16 23:07:00,64.286,64.293,64.278,64.278,6800000.0
2009-11-16 23:08:00,64.285,64.298,64.285,64.298,10930000.0
2009-11-16 23:09:00,64.303,64.312,64.284,64.289,7510000.0
2009-11-16 23:10:00,64.289,64.289,64.285,64.285,3190000.0
2009-11-16 23:11:00,64.304,64.306,64.27,64.306,10520000.0
2009-11-16 23:12:00,64.305,64.307,64.286,64.307,11270000.0
2009-11-16 23:13:00,64.32,64.33,64.318,64.327,15970000.0
2009-11-16 23:14:00,64.326,64.342,64.315,64.342,11460000.0
2009-11-16 23:15:00,64.342,64.352,64.323,64.323,4320000.0
2009-11-16 23:16:00,64.335,64.335,64.306,64.314,14100000.0
2009-11-16 23:17:00,64.328,64.33,64.308,64.321,16610000.0
2009-11-16 23:18:00,64.35,64.356,64.334,64.347,20880000.0
2009-11-16 23:19:00,64.343,64.345,64.327,64.342,14080000.0
2009-11-16 23:20:00,64.325,64.325,64.303,64.317,7180000.0
2009-11-16 23:21:00,64.336,64.338,64.332,64.334,8640000.0
2009-11-16 23:22:00,64.329,64.329,64.323,64.323,4510000.0
2009-11-16 23:23:00,64.338,64.341,64.325,64.341,7890000.0
2009-11-16 23:24:00,64.342,64.342,64.324,64.329,13950000.0
2009-11-16 23:25:00,64.338,64.338,64.319,64.337,14840000.0
2009-11-16 23:26:00,64.337,64.337,64.325,64.336,9960000.0
2009-11-16 23:27:00,64.355,64.357,64.329,64.344,12410000.0
2009-11-16 23:28:00,64.35,64.364,64.348,64.354,15020000.0
2009-11-16 23:29:00,64.337,64.338,64.314,64.335,16750000.0
2009-11-16 23:30:00,64.325,64.336,64.319,64.336,10370000.0
2009-11-16 23:31:00,64.325,64.325,64.312,64.312,3940000.0
2009-11-16 23:32:00,64.328,64.329,64.308,64.327,14120000.0
2009-11-16 23:33:00,64.328,64.328,64.304,64.313,7940000.0
2009-11-16 23:34:00,64.324,64.331,64.314,64.331,8830000.0
2009-11-16 23:35:00,64.328,64.346,64.321,64.334,18820000.0
2009-11-16 23:36:00,64.362,64.362,64.315,64.353,15380000.0
2009-11-16 23:37:00,64.351,64.351,64.337,64.339,7930000.0
2009-11-16 23:38:00,64.337,64.348,64.32,64.348,14280000.0
2009-11-16 23:39:00,64.341,64.342,64.32,64.33,10340000.0
2009-11-16 23:40:00,64.32,64.326,64.308,64.326,12030000.0
2009-11-16 23:41:00,64.322,64.322,64.314,64.314,3050000.0
2009-11-16 23:42:00,64.329,64.33,64.308,64.325,14460000.0
2009-11-16 23:43:00,64.328,64.338,64.32,64.336,16940000.0
2009-11-16 23:44:00,64.333,64.336,64.314,64.332,13160000.0
2009-11-16 23:45:00,64.337,64.337,64.318,64.326,10030000.0
2009-11-16 23:46:00,64.327,64.338,64.311,64.335,12470000.0
2009-11-16 23:47:00,64.335,64.335,64.317,64.332,9260000.0
2009-11-16 23:48:00,64.328,64.328,64.316,64.32,8640000.0
2009-11-16 23:49:00,64.32,64.332,64.315,64.329,19770000.0
2009-11-16 23:50:00,64.328,64.333,64.307,64.316,21910000.0
2009-11-16 23:51:00,64.317,64.334,64.297,64.299,11280000.0
2009-11-16 23:52:00,64.297,64.297,64.288,64.292,9210000.0
2009-11-16 23:53:00,64.302,64.306,64.285,64.285,12620000.0
2009-11-16 23:54:00,64.307,64.308,64.286,64.308,12400000.0
2009-11-16 23:55:00,64.313,64.313,64.292,64.311,12060000.0
2009-11-16 23:56:00,64.294,64.294,64.285,64.285,3760000.0
2009-11-16 23:57:00,64.306,64.306,64.291,64.302,16640000.0
2009-11-16 23:58:00,64.303,64.308,64.272,64.308,11840000.0
2009-11-16 23:59:00,64.295,64.306,64.269,64.273,11180000.0
2009-11-17 00:00:00,64.298,64.298,64.273,64.295,9610000.0
2009-11-17 00:01:00,64.303,64.304,64.303,64.303,5680000.0
2009-11-17 00:02:00,64.293,64.294,64.281,64.294,11830000.0
2009-11-17 00:03:00,64.302,64.306,64.298,64.306,13190000.0
2009-11-17 00:04:00,64.297,64.297,64.29,64.29,11840000.0
2009-11-17 00:05:00,64.31,64.31,64.288,64.302,11460000.0
2009-11-17 00:06:00,64.298,64.307,64.294,64.297,24820000.0
2009-11-17 00:07:00,64.303,64.307,64.293,64.297,8830000.0
2009-11-17 00:08:00,64.297,64.297,64.287,64.287,5260000.0
2009-11-17 00:09:00,64.307,64.307,64.287,64.302,8670000.0
2009-11-17 00:10:00,64.305,64.305,64.284,64.3,12590000.0
2009-11-17 00:11:00,64.296,64.299,64.29,64.297,10590000.0
2009-11-17 00:12:00,64.309,64.315,64.307,64.312,9580000.0
2009-11-17 00:13:00,64.316,64.321,64.283,64.288,13720000.0
2009-11-17 00:14:00,64.3,64.3,64.279,64.283,9620000.0
2009-11-17 00:15:00,64.301,64.301,64.283,64.292,5260000.0
2009-11-17 00:16:00,64.31,64.318,64.299,64.299,15210000.0
2009-11-17 00:17:00,64.31,64.318,64.3,64.318,18030000.0
2009-11-17 00:18:00,64.319,64.322,64.308,64.308,13710000.0
2009-11-17 00:19:00,64.317,64.317,64.303,64.316,15150000.0
2009-11-17 00:20:00,64.335,64.349,64.316,64.348,14870000.0
2009-11-17 00:21:00,64.333,64.336,64.322,64.322,5640000.0
2009-11-17 00:22:00,64.334,64.343,64.324,64.337,16380000.0
2009-11-17 00:23:00,64.337,64.338,64.328,64.331,21230000.0
2009-11-17 00:24:00,64.351,64.351,64.326,64.339,11330000.0
2009-11-17 00:25:00,64.341,64.345,64.321,64.321,12950000.0
2009-11-17 00:26:00,64.329,64.332,64.322,64.332,10560000.0
2009-11-17 00:27:00,64.333,64.343,64.316,64.32,6760000.0
2009-11-17 00:28:00,64.327,64.327,64.318,64.318,2820000.0
2009-11-17 00:29:00,64.316,64.316,64.313,64.313,5860000.0
2009-11-17 00:30:00,64.337,64.337,64.315,64.319,6570000.0
2009-11-17 00:31:00,64.344,64.344,64.313,64.331,11320000.0
2009-11-17 00:32:00,64.337,64.346,64.333,64.335,11120000.0
2009-11-17 00:33:00,64.337,64.342,64.316,64.342,6960000.0
2009-11-17 00:34:00,64.334,64.347,64.313,64.314,12020000.0
2009-11-17 00:35:00,64.33,64.336,64.313,64.33,21520000.0
2009-11-17 00:36:00,64.328,64.335,64.319,64.319,4320000.0
2009-11-17 00:37:00,64.307,64.309,64.272,64.297,14830000.0
2009-11-17 00:38:00,64.32,64.346,64.315,64.327,14920000.0
2009-11-17 00:39:00,64.322,64.327,64.318,64.326,18680000.0
2009-11-17 00:40:00,64.33,64.331,64.315,64.325,10890000.0
2009-11-17 00:41:00,64.328,64.33,64.315,64.317,17360000.0
2009-11-17 00:42:00,64.328,64.329,64.317,64.317,8490000.0
2009-11-17 00:43:00,64.331,64.337,64.324,64.324,5110000.0
2009-11-17 00:44:00,64.33,64.33,64.325,64.326,4180000.0
2009-11-17 00:45:00,64.342,64.346,64.327,64.327,7100000.0
2009-11-17 00:46:00,64.323,64.326,64.322,64.326,5830000.0
2009-11-17 00:47:00,64.34,64.345,64.326,64.345,13950000.0
2009-11-17 00:48:00,64.33,64.33,64.326,64.326,2630000.0
2009-11-17 00:49:00,64.334,64.342,64.327,64.342,18330000.0
2009-11-17 00:50:00,64.344,64.346,64.336,64.336,13790000.0
2009-11-17 00:51:00,64.332,64.339,64.331,64.339,7520000.0
2009-11-17 00:52:00,64.334,64.334,64.323,64.323,6990000.0
2009-11-17 00:53:00,64.322,64.326,64.322,64.325,6380000.0
2009-11-17 00:54:00,64.348,64.348,64.326,64.326,6570000.0
2009-11-17 00:55:00,64.321,64.342,64.321,64.342,12770000.0
2009-11-17 00:56:00,64.335,64.341,64.322,64.328,15260000.0
2009-11-17 00:57:00,64.348,64.348,64.331,64.348,14080000.0
2009-11-17 00:58:00,64.347,64.352,64.317,64.352,9010000.0
2009-11-17 00:59:00,64.335,64.355,64.317,64.334,22840000.0
2009-11-17 01:00:00,64.343,64.345,64.323,64.343,11650000.0
2009-11-17 01:01:00,64.312,64.355,64.312,64.33,12030000.0
2009-11-17 01:02:00,64.327,64.345,64.316,64.321,18070000.0
2009-11-17 01:03:00,64.324,64.328,64.297,64.308,20770000.0
2009-11-17 01:04:00,64.323,64.323,64.319,64.319,4880000.0
2009-11-17 01:05:00,64.321,64.324,64.311,64.321,11880000.0
2009-11-17 01:06:00,64.319,64.32,64.31,64.31,5490000.0
2009-11-17 01:07:00,64.312,64.312,64.273,64.31,10890000.0
2009-11-17 01:08:00,64.292,64.323,64.276,64.278,18490000.0
2009-11-17 01:09:00,64.313,64.313,64.285,64.285,15060000.0
2009-11-17 01:10:00,64.297,64.297,64.287,64.287,4360000.0
2009-11-17 01:11:00,64.3,64.3,64.279,64.29,14090000.0
2009-11-17 01:12:00,64.28,64.28,64.272,64.277,7550000.0
2009-11-17 01:13:00,64.286,64.286,64.258,64.258,4890000.0
2009-11-17 01:14:00,64.254,64.276,64.244,64.26,16390000.0
2009-11-17 01:15:00,64.277,64.287,64.235,64.243,9660000.0
2009-11-17 01:16:00,64.245,64.261,64.216,64.219,9990000.0
2009-11-17 01:17:00,64.222,64.251,64.21,64.219,14540000.0
2009-11-17 01:18:00,64.222,64.222,64.183,64.205,13560000.0
2009-11-17 01:19:00,64.207,64.207,64.188,64.204,15480000.0
2009-11-17 01:20:00,64.215,64.228,64.189,64.213,13380000.0
2009-11-17 01:21:00,64.23,64.233,64.203,64.233,12850000.0
2009-11-17 01:22:00,64.218,64.231,64.206,64.226,18490000.0
2009-11-17 01:23:00,64.222,64.23,64.213,64.23,14460000.0
2009-11-17 01:24:00,64.216,64.216,64.19,64.212,10180000.0
2009-11-17 01:25:00,64.205,64.221,64.194,64.218,15380000.0
2009-11-17 01:26:00,64.211,64.211,64.178,64.198,10330000.0
2009-11-17 01:27:00,64.206,64.206,64.172,64.19,13910000.0
2009-11-17 01:28:00,64.208,64.216,64.198,64.198,16420000.0
2009-11-17 01:29:00,64.218,64.218,64.194,64.209,12780000.0
2009-11-17 01:30:00,64.213,64.222,64.199,64.204,14500000.0
2009-11-17 01:31:00,64.213,64.227,64.204,64.227,19390000.0
2009-11-17 01:32:00,64.228,64.228,64.199,64.22,17550000.0
2009-11-17 01:33:00,64.23,64.231,64.202,64.225,9950000.0
2009-11-17 01:34:00,64.224,64.229,64.206,64.213,15400000.0
2009-11-17 01:35:00,64.214,64.215,64.203,64.215,12210000.0
2009-11-17 01:36:00,64.22,64.226,64.219,64.226,12630000.0
2009-11-17 01:37:00,64.238,64.238,64.204,64.22,17130000.0
2009-11-17 01:38:00,64.219,64.229,64.209,64.229,12680000.0
2009-11-17 01:39:00,64.235,64.244,64.231,64.244,10520000.0
2009-11-17 01:40:00,64.263,64.273,64.252,64.259,15970000.0
2009-11-17 01:41:00,64.264,64.274,64.245,64.254,20500000.0
2009-11-17 01:42:00,64.275,64.275,64.246,64.246,13160000.0
2009-11-17 01:43:00,64.27,64.286,64.249,64.277,15570000.0
2009-11-17 01:44:00,64.286,64.298,64.275,64.296,14620000.0
2009-11-17 01:45:00,64.289,64.305,64.254,64.302,19730000.0
2009-11-17 01:46:00,64.299,64.3,64.273,64.297,15770000.0
2009-11-17 01:47:00,64.287,64.307,64.279,64.297,17180000.0
2009-11-17 01:48:00,64.291,64.314,64.284,64.292,13890000.0
2009-11-17 01:49:00,64.29,64.295,64.264,64.291,13040000.0
2009-11-17 01:50:00,64.281,64.296,64.272,64.296,12780000.0
2009-11-17 01:51:00,64.283,64.295,64.27,64.293,15250000.0
2009-11-17 01:52:00,64.285,64.303,64.28,64.286,18630000.0
2009-11-17 01:53:00,64.288,64.305,64.282,64.305,14470000.0
2009-11-17 01:54:00,64.296,64.33,64.293,64.323,16710000.0
2009-11-17 01:55:00,64.309,64.324,64.285,64.316,19030000.0
2009-11-17 01:56:00,64.291,64.291,64.287,64.287,2820000.0
2009-11-17 01:57:00,64.305,64.305,64.278,64.3,10820000.0
2009-11-17 01:58:00,64.301,64.303,64.271,64.297,14530000.0
2009-11-17 02:01:00,64.287,64.312,64.272,64.312,39490000.0
2009-11-17 02:02:00,64.323,64.331,64.299,64.309,64250000.0
2009-11-17 02:03:00,64.335,64.342,64.313,64.334,46950000.0
2009-11-17 02:04:00,64.339,64.339,64.305,64.327,56990000.0
2009-11-17 02:05:00,64.326,64.333,64.288,64.333,41810000.0
2009-11-17 02:06:00,64.325,64.332,64.303,64.303,46730000.0
2009-11-17 02:07:00,64.327,64.374,64.299,64.344,66990000.0
2009-11-17 02:08:00,64.357,64.365,64.323,64.333,85730000.0
2009-11-17 02:09:00,64.353,64.361,64.327,64.354,64150000.0
2009-11-17 02:10:00,64.362,64.363,64.335,64.363,47800000.0
2009-11-17 02:11:00,64.358,64.36,64.331,64.36,34500000.0
2009-11-17 02:12:00,64.361,64.362,64.336,64.362,20360000.0
2009-11-17 02:13:00,64.364,64.37,64.347,64.352,41410000.0
2009-11-17 02:14:00,64.366,64.369,64.343,64.343,101540000.0
2009-11-17 02:15:00,64.362,64.365,64.327,64.349,33620000.0
2009-11-17 02:16:00,64.346,64.349,64.318,64.348,57140000.0
2009-11-17 02:17:00,64.345,64.359,64.316,64.356,110350000.0
2009-11-17 02:18:00,64.355,64.357,64.318,64.357,87750000.0
2009-11-17 02:19:00,64.358,64.362,64.336,64.356,34370000.0
2009-11-17 02:20:00,64.354,64.354,64.316,64.321,38990000.0
2009-11-17 02:21:00,64.342,64.342,64.305,64.318,38760000.0
2009-11-17 02:22:00,64.347,64.355,64.321,64.355,109530000.0
2009-11-17 02:23:00,64.355,64.386,64.336,64.368,80290000.0
2009-11-17 02:24:00,64.372,64.372,64.334,64.357,70900000.0
2009-11-17 02:25:00,64.358,64.367,64.338,64.349,56030000.0
2009-11-17 02:26:00,64.373,64.381,64.346,64.367,66040000.0
2009-11-17 02:27:00,64.36,64.36,64.318,64.346,112470000.0
2009-11-17 02:28:00,64.351,64.351,64.322,64.345,64970000.0
2009-11-17 02:29:00,64.358,64.359,64.335,64.355,80740000.0
2009-11-17 02:30:00,64.354,64.372,64.338,64.342,107800000.0
2009-11-17 02:31:00,64.364,64.364,64.326,64.355,127070000.0
2009-11-17 02:32:00,64.36,64.37,64.323,64.323,89210000.0
2009-11-17 02:33:00,64.355,64.367,64.33,64.367,80190000.0
2009-11-17 02:34:00,64.367,64.369,64.345,64.369,102820000.0
2009-11-17 02:35:00,64.36,64.36,64.312,64.34,77710000.0
2009-11-17 02:36:00,64.341,64.367,64.322,64.364,105010000.0
2009-11-17 02:37:00,64.359,64.359,64.313,64.351,77800000.0
2009-11-17 02:38:00,64.345,64.353,64.314,64.353,76630000.0
2009-11-17 02:39:00,64.357,64.371,64.333,64.371,87080000.0
2009-11-17 02:40:00,64.372,64.372,64.339,64.339,76550000.0
2009-11-17 02:41:00,64.363,64.365,64.337,64.365,69650000.0
2009-11-17 02:42:00,64.364,64.374,64.338,64.374,84910000.0
2009-11-17 02:43:00,64.365,64.369,64.34,64.367,90290000.0
2009-11-17 02:44:00,64.353,64.353,64.326,64.334,87550000.0
2009-11-17 02:45:00,64.364,64.371,64.337,64.371,69790000.0
2009-11-17 02:46:00,64.366,64.374,64.347,64.367,92690000.0
2009-11-17 02:47:00,64.358,64.361,64.335,64.361,100730000.0
2009-11-17 02:48:00,64.366,64.388,64.349,64.387,135550000.0
2009-11-17 02:49:00,64.379,64.414,64.361,64.414,100350000.0
2009-11-17 02:50:00,64.409,64.437,64.389,64.432,67780000.0
2009-11-17 02:51:00,64.432,64.432,64.398,64.424,82230000.0
2009-11-17 02:52:00,64.417,64.417,64.375,64.375,93130000.0
2009-11-17 02:53:00,64.397,64.413,64.367,64.413,72650000.0
2009-11-17 02:54:00,64.412,64.412,64.385,64.385,28730000.0
2009-11-17 02:55:00,64.413,64.413,64.38,64.388,70090000.0
2009-11-17 02:56:00,64.408,64.413,64.386,64.405,57460000.0
2009-11-17 02:57:00,64.405,64.409,64.383,64.383,95030000.0
2009-11-17 02:58:00,64.405,64.412,64.385,64.406,114480000.0
2009-11-17 02:59:00,64.399,64.399,64.375,64.392,80100000.0
2009-11-17 03:00:00,64.399,64.402,64.372,64.402,63330000.0
2009-11-17 03:01:00,64.397,64.397,64.356,64.385,62380000.0
2009-11-17 03:02:00,64.38,64.38,64.335,64.335,101320000.0
2009-11-17 03:03:00,64.354,64.365,64.335,64.365,61690000.0
2009-11-17 03:04:00,64.362,64.366,64.336,64.366,50860000.0
2009-11-17 03:05:00,64.366,64.368,64.326,64.339,77790000.0
2009-11-17 03:06:00,64.367,64.367,64.337,64.363,55720000.0
2009-11-17 03:07:00,64.358,64.37,64.333,64.357,75110000.0
2009-11-17 03:08:00,64.347,64.352,64.323,64.352,64420000.0
2009-11-17 03:09:00,64.355,64.355,64.317,64.334,40690000.0
2009-11-17 03:10:00,64.333,64.336,64.315,64.336,82010000.0
2009-11-17 03:11:00,64.336,64.342,64.313,64.335,54380000.0
2009-11-17 03:12:00,64.342,64.342,64.319,64.342,35070000.0
2009-11-17 03:13:00,64.319,64.347,64.315,64.319,47820000.0
2009-11-17 03:14:00,64.344,64.352,64.323,64.352,103900000.0
2009-11-17 03:15:00,64.35,64.35,64.323,64.323,93760000.0
2009-11-17 03:16:00,64.347,64.369,64.325,64.325,130670000.0
2009-11-17 03:17:00,64.344,64.344,64.314,64.342,75030000.0
2009-11-17 03:18:00,64.335,64.35,64.321,64.344,73090000.0
2009-11-17 03:19:00,64.352,64.352,64.315,64.315,35760000.0
2009-11-17 03:20:00,64.349,64.357,64.318,64.353,51210000.0
2009-11-17 03:21:00,64.352,64.368,64.34,64.364,60990000.0
2009-11-17 03:22:00,64.364,64.374,64.347,64.35,141560000.0
2009-11-17 03:23:00,64.363,64.363,64.323,64.355,62090000.0
2009-11-17 03:24:00,64.355,64.355,64.327,64.331,32630000.0
2009-11-17 03:25:00,64.344,64.347,64.313,64.313,34840000.0
2009-11-17 03:26:00,64.338,64.343,64.317,64.336,23870000.0
2009-11-17 03:27:00,64.345,64.36,64.326,64.334,71990000.0
2009-11-17 03:28:00,64.364,64.364,64.338,64.342,59390000.0
2009-11-17 03:29:00,64.359,64.367,64.334,64.348,114700000.0
2009-11-17 03:30:00,64.38,64.38,64.334,64.334,119280000.0
2009-11-17 03:31:00,64.366,64.372,64.35,64.364,72930000.0
2009-11-17 03:32:00,64.365,64.37,64.343,64.367,121680000.0
2009-11-17 03:33:00,64.372,64.372,64.346,64.351,99750000.0
2009-11-17 03:34:00,64.384,64.384,64.354,64.354,94810000.0
2009-11-17 03:35:00,64.376,64.376,64.346,64.373,53640000.0
2009-11-17 03:36:00,64.372,64.372,64.344,64.362,38090000.0
2009-11-17 03:37:00,64.363,64.364,64.339,64.364,30280000.0
2009-11-17 03:38:00,64.355,64.361,64.337,64.355,49210000.0
2009-11-17 03:39:00,64.363,64.363,64.343,64.343,27700000.0
2009-11-17 03:40:00,64.354,64.359,64.327,64.347,41200000.0
2009-11-17 03:41:00,64.343,64.351,64.314,64.314,50560000.0
2009-11-17 03:42:00,64.336,64.351,64.317,64.345,93570000.0
2009-11-17 03:43:00,64.353,64.353,64.323,64.343,100310000.0
2009-11-17 03:44:00,64.336,64.341,64.316,64.32,70970000.0
2009-11-17 03:45:00,64.337,64.357,64.317,64.321,77580000.0
2009-11-17 03:46:00,64.344,64.344,64.299,64.335,117830000.0
2009-11-17 03:47:00,64.335,64.341,64.313,64.313,112570000.0
2009-11-17 03:48:00,64.339,64.339,64.307,64.335,156060000.0
2009-11-17 03:49:00,64.325,64.328,64.287,64.299,136530000.0
2009-11-17 03:50:00,64.317,64.32,64.293,64.315,97930000.0
2009-11-17 03:51:00,64.324,64.332,64.308,64.311,77500000.0
2009-11-17 03:52:00,64.324,64.333,64.296,64.326,102160000.0
2009-11-17 03:53:00,64.326,64.326,64.286,64.307,67830000.0
2009-11-17 03:54:00,64.296,64.311,64.277,64.28,74640000.0
2009-11-17 03:55:00,64.317,64.349,64.288,64.349,77880000.0
2009-11-17 03:56:00,64.344,64.365,64.327,64.348,36140000.0
2009-11-17 03:57:00,64.366,64.367,64.319,64.349,59880000.0
2009-11-17 03:58:00,64.352,64.357,64.334,64.334,7930000.0
2009-11-17 03:59:00,64.354,64.361,64.336,64.342,52940000.0
2009-11-17 04:00:00,64.367,64.367,64.335,64.354,107620000.0
2009-11-17 04:01:00,64.345,64.35,64.313,64.313,90330000.0
2009-11-17 04:02:00,64.348,64.353,64.327,64.346,33250000.0
2009-11-17 04:03:00,64.338,64.353,64.324,64.347,40080000.0
2009-11-17 04:04:00,64.352,64.352,64.323,64.323,39940000.0
2009-11-17 04:05:00,64.337,64.355,64.322,64.355,109720000.0
2009-11-17 04:06:00,64.347,64.354,64.335,64.335,88620000.0
2009-11-17 04:07:00,64.349,64.353,64.328,64.353,74740000.0
2009-11-17 04:08:00,64.352,64.352,64.322,64.333,53480000.0
2009-11-17 04:09:00,64.35,64.35,64.327,64.344,62260000.0
2009-11-17 04:10:00,64.344,64.349,64.327,64.331,115090000.0
2009-11-17 04:11:00,64.352,64.353,64.327,64.353,67870000.0
2009-11-17 04:12:00,64.352,64.352,64.33,64.345,78050000.0
2009-11-17 04:13:00,64.344,64.349,64.315,64.324,106450000.0
2009-11-17 04:14:00,64.345,64.353,64.316,64.353,138150000.0
2009-11-17 04:15:00,64.343,64.343,64.313,64.336,87260000.0
2009-11-17 04:16:00,64.336,64.342,64.313,64.338,85000000.0
2009-11-17 04:17:00,64.338,64.344,64.311,64.332,96720000.0
2009-11-17 04:18:00,64.338,64.352,64.319,64.336,68950000.0
2009-11-17 04:19:00,64.345,64.345,64.315,64.315,103290000.0
2009-11-17 04:20:00,64.333,64.333,64.306,64.327,80180000.0
2009-11-17 04:21:00,64.317,64.334,64.303,64.32,74860000.0
2009-11-17 04:22:00,64.312,64.314,64.283,64.314,85270000.0
2009-11-17 04:23:00,64.293,64.311,64.286,64.29,84600000.0
2009-11-17 04:24:00,64.315,64.321,64.289,64.32,67610000.0
2009-11-17 04:25:00,64.309,64.321,64.287,64.321,74480000.0
2009-11-17 04:26:00,64.316,64.333,64.295,64.327,91130000.0
2009-11-17 04:27:00,64.336,64.34,64.309,64.331,76470000.0
2009-11-17 04:28:00,64.327,64.344,64.305,64.344,69350000.0
2009-11-17 04:29:00,64.336,64.342,64.319,64.339,88640000.0
2009-11-17 04:30:00,64.329,64.332,64.312,64.312,109380000.0
2009-11-17 04:31:00,64.339,64.352,64.314,64.352,127820000.0
2009-11-17 04:32:00,64.346,64.363,64.336,64.363,94550000.0
2009-11-17 04:33:00,64.352,64.361,64.325,64.348,66420000.0
2009-11-17 04:34:00,64.351,64.351,64.323,64.348,82940000.0
2009-11-17 04:35:00,64.355,64.355,64.319,64.338,89910000.0
2009-11-17 04:36:00,64.34,64.34,64.32,64.32,69650000.0
2009-11-17 04:37:00,64.345,64.353,64.326,64.353,26180000.0
2009-11-17 04:38:00,64.346,64.359,64.327,64.355,67650000.0
2009-11-17 04:39:00,64.36,64.36,64.333,64.339,61350000.0
2009-11-17 04:40:00,64.37,64.38,64.346,64.38,99140000.0
2009-11-17 04:41:00,64.372,64.372,64.347,64.37,103020000.0
2009-11-17 04:42:00,64.367,64.37,64.343,64.365,80470000.0
2009-11-17 04:43:00,64.362,64.369,64.342,64.367,55570000.0
2009-11-17 04:44:00,64.371,64.371,64.342,64.357,55570000.0
2009-11-17 04:45:00,64.361,64.361,64.319,64.336,100580000.0
2009-11-17 04:46:00,64.363,64.363,64.332,64.359,57790000.0
2009-11-17 04:47:00,64.353,64.353,64.328,64.347,48770000.0
2009-11-17 04:48:00,64.346,64.352,64.329,64.343,72600000.0
2009-11-17 04:49:00,64.346,64.354,64.324,64.354,52100000.0
2009-11-17 04:50:00,64.346,64.349,64.326,64.345,72060000.0
2009-11-17 04:51:00,64.345,64.345,64.316,64.336,66740000.0
2009-11-17 04:52:00,64.333,64.333,64.312,64.312,39230000.0
2009-11-17 04:53:00,64.336,64.351,64.314,64.327,71750000.0
2009-11-17 04:54:00,64.337,64.338,64.316,64.331,61540000.0
2009-11-17 04:55:00,64.339,64.339,64.314,64.333,39090000.0
2009-11-17 04:56:00,64.339,64.339,64.311,64.336,43180000.0
2009-11-17 04:57:00,64.345,64.35,64.324,64.339,103740000.0
2009-11-17 04:58:00,64.344,64.349,64.327,64.349,92480000.0
2009-11-17 04:59:00,64.346,64.346,64.313,64.321,141580000.0
2009-11-17 05:00:00,64.343,64.343,64.318,64.338,74370000.0
2009-11-17 05:01:00,64.334,64.334,64.311,64.311,71340000.0
2009-11-17 05:02:00,64.336,64.346,64.314,64.346,33180000.0
2009-11-17 05:03:00,64.336,64.348,64.318,64.346,53130000.0
2009-11-17 05:04:00,64.354,64.361,64.34,64.349,56990000.0
2009-11-17 05:05:00,64.367,64.367,64.342,64.357,132280000.0
2009-11-17 05:06:00,64.363,64.363,64.333,64.339,70990000.0
2009-11-17 05:07:00,64.364,64.364,64.343,64.356,31930000.0
2009-11-17 05:08:00,64.356,64.356,64.316,64.33,40140000.0
2009-11-17 05:09:00,64.339,64.344,64.316,64.335,21690000.0
2009-11-17 05:10:00,64.346,64.346,64.309,64.309,67960000.0
2009-11-17 05:11:00,64.333,64.342,64.306,64.323,60820000.0
2009-11-17 05:12:00,64.315,64.32,64.295,64.315,110320000.0
2009-11-17 05:13:00,64.312,64.312,64.276,64.289,113480000.0
2009-11-17 05:14:00,64.299,64.31,64.282,64.306,76060000.0
2009-11-17 05:15:00,64.315,64.335,64.285,64.327,119380000.0
2009-11-17 05:16:00,64.325,64.333,64.308,64.31,100990000.0
2009-11-17 05:17:00,64.335,64.338,64.298,64.328,97830000.0
2009-11-17 05:18:00,64.333,64.334,64.303,64.334,56650000.0
2009-11-17 05:19:00,64.325,64.325,64.303,64.313,41440000.0
2009-11-17 05:20:00,64.321,64.321,64.293,64.31,27890000.0
2009-11-17 05:21:00,64.323,64.323,64.292,64.292,46380000.0
2009-11-17 05:22:00,64.318,64.322,64.295,64.295,33610000.0
2009-11-17 05:23:00,64.317,64.32,64.296,64.315,36540000.0
2009-11-17 05:24:00,64.316,64.318,64.296,64.303,51980000.0
2009-11-17 05:25:00,64.313,64.313,64.28,64.306,85220000.0
2009-11-17 05:26:00,64.313,64.321,64.295,64.314,111860000.0
2009-11-17 05:27:00,64.318,64.33,64.294,64.33,65090000.0
2009-11-17 05:28:00,64.333,64.333,64.307,64.325,79140000.0
2009-11-17 05:29:00,64.331,64.344,64.306,64.344,113660000.0
2009-11-17 05:30:00,64.333,64.333,64.303,64.303,111560000.0
2009-11-17 05:31:00,64.325,64.325,64.302,64.324,150280000.0
2009-11-17 05:32:00,64.324,64.324,64.303,64.324,123350000.0
2009-11-17 05:33:00,64.319,64.322,64.306,64.319,104500000.0
2009-11-17 05:34:00,64.338,64.338,64.304,64.319,67650000.0
2009-11-17 05:35:00,64.326,64.326,64.303,64.303,107350000.0
2009-11-17 05:36:00,64.327,64.327,64.292,64.316,67760000.0
2009-11-17 05:37:00,64.305,64.305,64.275,64.288,78370000.0
2009-11-17 05:38:00,64.297,64.3,64.269,64.284,73920000.0
2009-11-17 05:39:00,64.296,64.3,64.267,64.3,35410000.0
2009-11-17 05:40:00,64.297,64.3,64.273,64.296,57940000.0
2009-11-17 05:41:00,64.289,64.307,64.279,64.307,13150000.0
2009-11-17 05:42:00,64.301,64.301,64.281,64.293,17480000.0
2009-11-17 05:43:00,64.303,64.303,64.274,64.274,6760000.0
2009-11-17 05:44:00,64.287,64.287,64.268,64.277,10940000.0
2009-11-17 05:45:00,64.292,64.297,64.282,64.282,15660000.0
2009-11-17 05:46:00,64.286,64.303,64.272,64.303,14230000.0
2009-11-17 05:47:00,64.292,64.292,64.282,64.282,3950000.0
2009-11-17 05:48:00,64.295,64.297,64.282,64.297,11320000.0
2009-11-17 05:49:00,64.303,64.303,64.286,64.296,12580000.0
2009-11-17 05:50:00,64.307,64.307,64.282,64.282,10180000.0
2009-11-17 05:51:00,64.297,64.301,64.287,64.295,11920000.0
2009-11-17 05:52:00,64.312,64.312,64.287,64.312,17660000.0
2009-11-17 05:53:00,64.311,64.312,64.288,64.312,19340000.0
2009-11-17 05:54:00,64.31,64.311,64.267,64.277,11690000.0
2009-11-17 05:55:00,64.299,64.299,64.276,64.296,19170000.0
2009-11-17 05:56:00,64.282,64.297,64.279,64.282,16400000.0
2009-11-17 05:57:00,64.295,64.295,64.288,64.295,8640000.0
2009-11-17 05:58:00,64.302,64.312,64.29,64.312,14500000.0
2009-11-17 05:59:00,64.303,64.312,64.282,64.312,19360000.0
2009-11-17 06:00:00,64.313,64.313,64.288,64.29,12300000.0
2009-11-17 06:01:00,64.306,64.313,64.297,64.313,15430000.0
2009-11-17 06:02:00,64.309,64.329,64.299,64.328,13190000.0
2009-11-17 06:03:00,64.321,64.323,64.295,64.314,17460000.0
2009-11-17 06:04:00,64.319,64.319,64.295,64.305,12920000.0
2009-11-17 06:05:00,64.323,64.327,64.303,64.32,10980000.0
2009-11-17 06:06:00,64.319,64.321,64.301,64.301,14090000.0
2009-11-17 06:07:00,64.321,64.321,64.309,64.309,11840000.0
2009-11-17 06:08:00,64.312,64.312,64.295,64.295,11500000.0
2009-11-17 06:09:00,64.318,64.318,64.292,64.292,15490000.0
2009-11-17 06:10:00,64.312,64.312,64.289,64.289,10790000.0
2009-11-17 06:11:00,64.31,64.32,64.298,64.32,16000000.0
2009-11-17 06:12:00,64.323,64.323,64.301,64.301,7890000.0
2009-11-17 06:13:00,64.318,64.318,64.301,64.301,9580000.0
2009-11-17 06:14:00,64.322,64.322,64.286,64.289,12060000.0
2009-11-17 06:15:00,64.306,64.31,64.284,64.301,15500000.0
2009-11-17 06:16:00,64.31,64.32,64.3,64.308,16720000.0
2009-11-17 06:17:00,64.308,64.315,64.293,64.312,12960000.0
2009-11-17 06:18:00,64.316,64.32,64.29,64.29,20130000.0
2009-11-17 06:19:00,64.305,64.313,64.3,64.313,7520000.0
2009-11-17 06:20:00,64.315,64.315,64.293,64.307,12770000.0
2009-11-17 06:21:00,64.308,64.317,64.297,64.304,13000000.0
2009-11-17 06:22:00,64.311,64.311,64.287,64.301,17090000.0
2009-11-17 06:23:00,64.315,64.321,64.295,64.321,17540000.0
2009-11-17 06:24:00,64.31,64.313,64.297,64.313,9960000.0
2009-11-17 06:25:00,64.309,64.314,64.293,64.293,9050000.0
2009-11-17 06:26:00,64.301,64.315,64.292,64.312,16150000.0
2009-11-17 06:27:00,64.309,64.309,64.291,64.303,14690000.0
2009-11-17 06:28:00,64.308,64.309,64.287,64.299,16190000.0
2009-11-17 06:29:00,64.309,64.314,64.291,64.314,10890000.0
2009-11-17 06:30:00,64.319,64.32,64.299,64.313,12590000.0
2009-11-17 06:31:00,64.321,64.321,64.303,64.32,15860000.0
2009-11-17 06:32:00,64.331,64.332,64.305,64.305,19730000.0
2009-11-17 06:33:00,64.319,64.319,64.303,64.303,8260000.0
2009-11-17 06:34:00,64.317,64.317,64.307,64.312,8860000.0
2009-11-17 06:35:00,64.316,64.336,64.309,64.336,14080000.0
2009-11-17 06:36:00,64.326,64.326,64.306,64.308,5860000.0
2009-11-17 06:37:00,64.33,64.33,64.299,64.304,16050000.0
2009-11-17 06:38:00,64.314,64.326,64.306,64.323,17450000.0
2009-11-17 06:39:00,64.326,64.326,64.303,64.322,10370000.0
2009-11-17 06:40:00,64.325,64.325,64.295,64.295,8080000.0
2009-11-17 06:41:00,64.33,64.33,64.301,64.323,18250000.0
2009-11-17 06:42:00,64.321,64.321,64.297,64.315,18200000.0
2009-11-17 06:43:00,64.321,64.324,64.298,64.324,13750000.0
2009-11-17 06:44:00,64.334,64.334,64.303,64.332,18080000.0
2009-11-17 06:45:00,64.335,64.335,64.31,64.325,15220000.0
2009-11-17 06:46:00,64.331,64.331,64.302,64.31,12780000.0
2009-11-17 06:47:00,64.32,64.329,64.302,64.329,17020000.0
2009-11-17 06:48:00,64.334,64.339,64.311,64.311,18830000.0
2009-11-17 06:49:00,64.338,64.338,64.318,64.331,9620000.0
2009-11-17 06:50:00,64.362,64.366,64.335,64.358,14350000.0
2009-11-17 06:51:00,64.361,64.361,64.338,64.339,12790000.0
2009-11-17 06:52:00,64.351,64.353,64.341,64.343,16000000.0
2009-11-17 06:53:00,64.347,64.347,64.31,64.34,14440000.0
2009-11-17 06:54:00,64.347,64.35,64.325,64.329,7370000.0
2009-11-17 06:55:00,64.339,64.35,64.33,64.348,17240000.0
2009-11-17 06:56:00,64.347,64.347,64.313,64.342,11300000.0
2009-11-17 06:57:00,64.352,64.352,64.31,64.343,22000000.0
2009-11-17 06:58:00,64.343,64.355,64.323,64.335,12630000.0
2009-11-17 06:59:00,64.363,64.368,64.341,64.348,14090000.0
2009-11-17 07:00:00,64.349,64.355,64.328,64.328,22210000.0
2009-11-17 07:01:00,64.35,64.35,64.316,64.333,20700000.0
2009-11-17 07:02:00,64.336,64.336,64.31,64.324,11100000.0
2009-11-17 07:03:00,64.342,64.347,64.328,64.347,9020000.0
2009-11-17 07:04:00,64.358,64.362,64.324,64.324,11830000.0
2009-11-17 07:05:00,64.334,64.334,64.304,64.304,6760000.0
2009-11-17 07:06:00,64.34,64.34,64.283,64.283,13720000.0
2009-11-17 07:07:00,64.307,64.31,64.282,64.31,15020000.0
2009-11-17 07:08:00,64.308,64.316,64.294,64.31,14320000.0
2009-11-17 07:09:00,64.314,64.319,64.288,64.319,10420000.0
2009-11-17 07:10:00,64.301,64.318,64.301,64.312,13750000.0
2009-11-17 07:11:00,64.318,64.321,64.289,64.312,18790000.0
2009-11-17 07:12:00,64.296,64.296,64.278,64.278,15040000.0
2009-11-17 07:13:00,64.304,64.304,64.274,64.286,17880000.0
2009-11-17 07:14:00,64.291,64.302,64.268,64.268,19940000.0
2009-11-17 07:15:00,64.301,64.301,64.266,64.289,19570000.0
2009-11-17 07:16:00,64.287,64.287,64.272,64.281,7560000.0
2009-11-17 07:17:00,64.29,64.29,64.266,64.266,7940000.0
2009-11-17 07:18:00,64.285,64.302,64.266,64.302,15980000.0
2009-11-17 07:19:00,64.287,64.287,64.273,64.277,14170000.0
2009-11-17 07:20:00,64.29,64.292,64.265,64.265,17510000.0
2009-11-17 07:21:00,64.3,64.307,64.268,64.268,14840000.0
2009-11-17 07:22:00,64.304,64.315,64.295,64.315,21590000.0
2009-11-17 07:23:00,64.315,64.324,64.31,64.312,13720000.0
2009-11-17 07:24:00,64.314,64.314,64.287,64.305,12430000.0
2009-11-17 07:25:00,64.294,64.3,64.273,64.278,18420000.0
2009-11-17 07:26:00,64.282,64.289,64.271,64.289,11270000.0
2009-11-17 07:27:00,64.273,64.288,64.267,64.287,17660000.0
2009-11-17 07:28:00,64.291,64.3,64.276,64.3,10940000.0
2009-11-17 07:29:00,64.293,64.293,64.277,64.277,12820000.0
2009-11-17 07:30:00,64.284,64.284,64.26,64.273,13180000.0
2009-11-17 07:31:00,64.273,64.292,64.262,64.292,12070000.0
2009-11-17 07:32:00,64.283,64.29,64.266,64.29,13890000.0
2009-11-17 07:33:00,64.285,64.298,64.278,64.298,18680000.0
2009-11-17 07:34:00,64.291,64.291,64.272,64.272,13350000.0
2009-11-17 07:35:00,64.298,64.302,64.278,64.289,17130000.0
2009-11-17 07:36:00,64.298,64.306,64.284,64.306,12620000.0
2009-11-17 07:37:00,64.298,64.298,64.288,64.295,14350000.0
2009-11-17 07:38:00,64.302,64.302,64.259,64.259,11700000.0
2009-11-17 07:39:00,64.298,64.298,64.257,64.264,16520000.0
2009-11-17 07:40:00,64.277,64.277,64.26,64.263,10760000.0
2009-11-17 07:41:00,64.275,64.275,64.256,64.274,12950000.0
2009-11-17 07:42:00,64.258,64.278,64.258,64.277,15070000.0
2009-11-17 07:43:00,64.28,64.286,64.263,64.286,10890000.0
2009-11-17 07:44:00,64.299,64.303,64.276,64.29,12390000.0
2009-11-17 07:45:00,64.291,64.291,64.268,64.269,12210000.0
2009-11-17 07:46:00,64.281,64.301,64.266,64.266,22220000.0
2009-11-17 07:47:00,64.3,64.3,64.257,64.268,10710000.0
2009-11-17 07:48:00,64.279,64.289,64.267,64.289,16960000.0
2009-11-17 07:49:00,64.28,64.28,64.255,64.267,19350000.0
2009-11-17 07:50:00,64.269,64.269,64.255,64.262,7550000.0
2009-11-17 07:51:00,64.275,64.275,64.254,64.254,12330000.0
2009-11-17 07:52:00,64.258,64.277,64.258,64.265,12470000.0
2009-11-17 07:53:00,64.263,64.264,64.241,64.264,18450000.0
2009-11-17 07:54:00,64.263,64.265,64.246,64.265,17850000.0
2009-11-17 07:55:00,64.259,64.287,64.25,64.287,19950000.0
2009-11-17 07:56:00,64.291,64.291,64.261,64.284,13940000.0
2009-11-17 07:57:00,64.278,64.278,64.256,64.262,15450000.0
2009-11-17 07:58:00,64.282,64.282,64.256,64.281,21140000.0
2009-11-17 07:59:00,64.278,64.278,64.262,64.277,9430000.0
2009-11-17 08:00:00,64.283,64.283,64.257,64.257,14640000.0
2009-11-17 08:01:00,64.281,64.287,64.269,64.274,15400000.0
2009-11-17 08:02:00,64.291,64.291,64.276,64.284,10450000.0
2009-11-17 08:03:00,64.288,64.288,64.263,64.283,12070000.0
2009-11-17 08:04:00,64.28,64.28,64.255,64.26,12860000.0
2009-11-17 08:05:00,64.278,64.28,64.253,64.253,13180000.0
2009-11-17 08:06:00,64.272,64.272,64.251,64.251,19750000.0
2009-11-17 08:07:00,64.259,64.267,64.245,64.261,13010000.0
2009-11-17 08:08:00,64.255,64.261,64.226,64.226,17730000.0
2009-11-17 08:09:00,64.242,64.249,64.232,64.242,14130000.0
2009-11-17 08:10:00,64.243,64.243,64.224,64.236,17390000.0
2009-11-17 08:11:00,64.251,64.253,64.232,64.249,16810000.0
2009-11-17 08:12:00,64.264,64.264,64.24,64.262,20420000.0
2009-11-17 08:13:00,64.261,64.269,64.25,64.269,11130000.0
2009-11-17 08:14:00,64.265,64.27,64.239,64.253,18440000.0
2009-11-17 08:15:00,64.257,64.257,64.24,64.24,8640000.0
2009-11-17 08:16:00,64.245,64.254,64.23,64.254,17890000.0
2009-11-17 08:17:00,64.259,64.263,64.225,64.243,15820000.0
2009-11-17 08:18:00,64.254,64.254,64.231,64.245,15590000.0
2009-11-17 08:19:00,64.242,64.25,64.231,64.249,12260000.0
2009-11-17 08:20:00,64.247,64.247,64.226,64.24,10180000.0
2009-11-17 08:21:00,64.239,64.242,64.214,64.214,14310000.0
2009-11-17 08:22:00,64.229,64.23,64.207,64.23,10380000.0
2009-11-17 08:23:00,64.235,64.235,64.21,64.21,14320000.0
2009-11-17 08:24:00,64.234,64.234,64.209,64.209,13000000.0
2009-11-17 08:25:00,64.237,64.241,64.217,64.232,16720000.0
2009-11-17 08:26:00,64.243,64.247,64.21,64.237,13600000.0
2009-11-17 08:27:00,64.25,64.258,64.234,64.258,16080000.0
2009-11-17 08:28:00,64.257,64.259,64.246,64.246,13900000.0
2009-11-17 08:29:00,64.247,64.253,64.231,64.233,13350000.0
2009-11-17 08:30:00,64.255,64.263,64.235,64.248,14850000.0
2009-11-17 08:31:00,64.265,64.265,64.245,64.245,10930000.0
2009-11-17 08:32:00,64.262,64.269,64.25,64.259,22170000.0
2009-11-17 08:33:00,64.254,64.272,64.242,64.272,16940000.0
2009-11-17 08:34:00,64.273,64.276,64.259,64.275,16950000.0
2009-11-17 08:35:00,64.28,64.28,64.25,64.257,16950000.0
2009-11-17 08:36:00,64.269,64.273,64.249,64.273,12960000.0
2009-11-17 08:37:00,64.281,64.281,64.246,64.246,12580000.0
2009-11-17 08:38:00,64.269,64.269,64.236,64.248,19610000.0
2009-11-17 08:39:00,64.257,64.263,64.236,64.252,21490000.0
2009-11-17 08:40:00,64.26,64.261,64.241,64.25,15250000.0
2009-11-17 08:41:00,64.269,64.269,64.254,64.259,11270000.0
2009-11-17 08:42:00,64.266,64.267,64.231,64.255,21230000.0
2009-11-17 08:43:00,64.26,64.26,64.239,64.255,16570000.0
2009-11-17 08:44:00,64.248,64.248,64.224,64.226,8830000.0
2009-11-17 08:45:00,64.249,64.254,64.232,64.251,10910000.0
2009-11-17 08:46:00,64.252,64.255,64.241,64.242,12430000.0
2009-11-17 08:47:00,64.25,64.257,64.241,64.257,16420000.0
2009-11-17 08:48:00,64.241,64.259,64.239,64.258,17480000.0
2009-11-17 08:49:00,64.248,64.259,64.237,64.259,14320000.0
2009-11-17 08:50:00,64.258,64.262,64.235,64.235,14200000.0
2009-11-17 08:51:00,64.259,64.263,64.236,64.263,15960000.0
2009-11-17 08:52:00,64.26,64.26,64.229,64.229,18790000.0
2009-11-17 08:53:00,64.249,64.25,64.217,64.242,17400000.0
2009-11-17 08:54:00,64.243,64.252,64.23,64.238,18050000.0
2009-11-17 08:55:00,64.258,64.258,64.235,64.247,11650000.0
2009-11-17 08:56:00,64.263,64.263,64.233,64.248,19340000.0
2009-11-17 08:57:00,64.258,64.258,64.228,64.248,19760000.0
2009-11-17 08:58:00,64.237,64.237,64.214,64.22,9820000.0
2009-11-17 08:59:00,64.24,64.24,64.213,64.233,11870000.0
2009-11-17 09:00:00,64.239,64.239,64.191,64.21,18630000.0
2009-11-17 09:01:00,64.207,64.24,64.205,64.24,14090000.0
2009-11-17 09:02:00,64.243,64.243,64.22,64.22,20970000.0
2009-11-17 09:03:00,64.238,64.239,64.216,64.217,14830000.0
2009-11-17 09:04:00,64.249,64.252,64.228,64.242,17950000.0
2009-11-17 09:05:00,64.242,64.251,64.227,64.251,10150000.0
2009-11-17 09:06:00,64.239,64.248,64.23,64.248,17700000.0
2009-11-17 09:07:00,64.246,64.246,64.222,64.222,11660000.0
2009-11-17 09:08:00,64.25,64.252,64.226,64.237,15790000.0
2009-11-17 09:09:00,64.241,64.241,64.203,64.204,15630000.0
2009-11-17 09:10:00,64.222,64.23,64.202,64.202,18410000.0
2009-11-17 09:11:00,64.228,64.229,64.215,64.229,6950000.0
2009-11-17 09:12:00,64.222,64.237,64.218,64.237,17660000.0
2009-11-17 09:13:00,64.218,64.227,64.21,64.227,11280000.0
2009-11-17 09:14:00,64.229,64.229,64.21,64.225,10230000.0
2009-11-17 09:15:00,64.224,64.235,64.212,64.212,15260000.0
2009-11-17 09:16:00,64.234,64.242,64.219,64.242,19540000.0
2009-11-17 09:17:00,64.238,64.249,64.222,64.249,8870000.0
2009-11-17 09:18:00,64.255,64.259,64.221,64.259,20360000.0
2009-11-17 09:19:00,64.262,64.265,64.238,64.254,12970000.0
2009-11-17 09:20:00,64.257,64.262,64.236,64.236,14690000.0
2009-11-17 09:21:00,64.259,64.264,64.242,64.264,10140000.0
2009-11-17 09:22:00,64.252,64.252,64.221,64.231,11350000.0
2009-11-17 09:23:00,64.241,64.241,64.217,64.236,14610000.0
2009-11-17 09:24:00,64.251,64.251,64.219,64.236,16770000.0
2009-11-17 09:25:00,64.246,64.253,64.207,64.207,13180000.0
2009-11-17 09:26:00,64.237,64.241,64.221,64.234,18250000.0
2009-11-17 09:27:00,64.24,64.251,64.231,64.239,14310000.0
2009-11-17 09:28:00,64.25,64.25,64.215,64.234,17920000.0
2009-11-17 09:29:00,64.243,64.25,64.208,64.208,15850000.0
2009-11-17 09:30:00,64.229,64.232,64.21,64.224,12930000.0
2009-11-17 09:31:00,64.231,64.238,64.212,64.234,21290000.0
2009-11-17 09:32:00,64.238,64.238,64.211,64.224,11070000.0
2009-11-17 09:33:00,64.229,64.229,64.2,64.202,10140000.0
2009-11-17 09:34:00,64.23,64.23,64.191,64.208,15850000.0
2009-11-17 09:35:00,64.221,64.221,64.159,64.159,10570000.0
2009-11-17 09:36:00,64.197,64.205,64.17,64.172,17870000.0
2009-11-17 09:37:00,64.203,64.203,64.178,64.197,19050000.0
2009-11-17 09:38:00,64.21,64.211,64.173,64.203,19610000.0
2009-11-17 09:39:00,64.2,64.2,64.176,64.191,11870000.0
2009-11-17 09:40:00,64.195,64.195,64.174,64.189,7140000.0
2009-11-17 09:41:00,64.179,64.197,64.173,64.193,15600000.0
2009-11-17 09:42:00,64.199,64.199,64.178,64.184,12020000.0
2009-11-17 09:43:00,64.184,64.201,64.171,64.199,15250000.0
2009-11-17 09:44:00,64.192,64.192,64.157,64.157,9030000.0
2009-11-17 09:45:00,64.172,64.172,64.126,64.144,13700000.0
2009-11-17 09:46:00,64.147,64.15,64.126,64.142,13750000.0
2009-11-17 09:47:00,64.15,64.154,64.134,64.135,12860000.0
2009-11-17 09:48:00,64.16,64.166,64.15,64.153,16580000.0
2009-11-17 09:49:00,64.178,64.199,64.155,64.155,19960000.0
2009-11-17 09:50:00,64.192,64.193,64.163,64.182,18210000.0
2009-11-17 09:51:00,64.185,64.199,64.173,64.199,12620000.0
2009-11-17 09:52:00,64.196,64.209,64.174,64.174,19240000.0
2009-11-17 09:53:00,64.19,64.19,64.159,64.172,14300000.0
2009-11-17 09:54:00,64.182,64.184,64.135,64.135,15820000.0
2009-11-17 09:55:00,64.15,64.179,64.141,64.179,11660000.0
2009-11-17 09:56:00,64.157,64.164,64.138,64.161,13890000.0
2009-11-17 09:57:00,64.169,64.178,64.155,64.176,17690000.0
2009-11-17 09:58:00,64.173,64.176,64.154,64.167,13230000.0
2009-11-17 09:59:00,64.175,64.175,64.152,64.175,12810000.0
2009-11-17 10:00:00,64.169,64.169,64.133,64.169,13760000.0
2009-11-17 10:01:00,64.168,64.174,64.145,64.156,24490000.0
2009-11-17 10:02:00,64.168,64.181,64.154,64.177,13010000.0
2009-11-17 10:03:00,64.179,64.179,64.16,64.174,12290000.0
2009-11-17 10:04:00,64.17,64.177,64.161,64.169,14880000.0
2009-11-17 10:05:00,64.163,64.163,64.15,64.156,9660000.0
2009-11-17 10:06:00,64.169,64.174,64.157,64.157,21980000.0
2009-11-17 10:07:00,64.167,64.172,64.155,64.172,15220000.0
2009-11-17 10:08:00,64.168,64.169,64.144,64.169,10900000.0
2009-11-17 10:09:00,64.166,64.166,64.118,64.134,9810000.0
2009-11-17 10:10:00,64.126,64.134,64.113,64.132,17730000.0
2009-11-17 10:11:00,64.144,64.151,64.11,64.11,12260000.0
2009-11-17 10:12:00,64.139,64.139,64.099,64.101,17320000.0
2009-11-17 10:13:00,64.104,64.115,64.093,64.103,11140000.0
2009-11-17 10:14:00,64.114,64.133,64.099,64.132,14500000.0
2009-11-17 10:15:00,64.145,64.145,64.108,64.121,15060000.0
2009-11-17 10:16:00,64.122,64.136,64.112,64.132,13200000.0
2009-11-17 10:17:00,64.129,64.131,64.119,64.119,14640000.0
2009-11-17 10:18:00,64.133,64.139,64.082,64.082,13300000.0
2009-11-17 10:19:00,64.097,64.097,64.058,64.082,11880000.0
2009-11-17 10:20:00,64.096,64.098,64.059,64.059,10510000.0
2009-11-17 10:21:00,64.073,64.074,64.046,64.074,21150000.0
2009-11-17 10:22:00,64.071,64.08,64.055,64.075,13340000.0
2009-11-17 10:23:00,64.079,64.089,64.056,64.089,14260000.0
2009-11-17 10:24:00,64.085,64.089,64.055,64.055,15820000.0
2009-11-17 10:25:00,64.071,64.08,64.047,64.067,16010000.0
2009-11-17 10:26:00,64.068,64.071,64.039,64.064,19960000.0
2009-11-17 10:27:00,64.052,64.052,64.034,64.042,8820000.0
2009-11-17 10:28:00,64.04,64.076,64.036,64.071,14880000.0
2009-11-17 10:29:00,64.093,64.093,64.053,64.065,10520000.0
2009-11-17 10:30:00,64.093,64.113,64.072,64.113,16560000.0
2009-11-17 10:31:00,64.098,64.12,64.093,64.117,11650000.0
2009-11-17 10:32:00,64.098,64.118,64.092,64.114,16280000.0
2009-11-17 10:33:00,64.123,64.128,64.1,64.115,16450000.0
2009-11-17 10:34:00,64.121,64.131,64.094,64.094,16610000.0
2009-11-17 10:35:00,64.126,64.133,64.096,64.126,13830000.0
2009-11-17 10:36:00,64.126,64.126,64.099,64.122,10750000.0
2009-11-17 10:37:00,64.124,64.124,64.09,64.09,16070000.0
2009-11-17 10:38:00,64.121,64.125,64.104,64.104,11270000.0
2009-11-17 10:39:00,64.139,64.14,64.108,64.126,16190000.0
2009-11-17 10:40:00,64.149,64.149,64.127,64.127,9010000.0
2009-11-17 10:41:00,64.143,64.143,64.11,64.11,20100000.0
2009-11-17 10:42:00,64.122,64.128,64.105,64.116,14870000.0
2009-11-17 10:43:00,64.126,64.126,64.107,64.109,11080000.0
2009-11-17 10:44:00,64.126,64.126,64.093,64.101,20880000.0
2009-11-17 10:45:00,64.1,64.115,64.086,64.115,15630000.0
2009-11-17 10:46:00,64.109,64.109,64.089,64.103,12660000.0
2009-11-17 10:47:00,64.097,64.114,64.088,64.108,14270000.0
2009-11-17 10:48:00,64.118,64.118,64.091,64.115,15040000.0
2009-11-17 10:49:00,64.108,64.117,64.091,64.096,12990000.0
2009-11-17 10:50:00,64.121,64.121,64.105,64.11,11640000.0
2009-11-17 10:51:00,64.123,64.123,64.081,64.089,12870000.0
2009-11-17 10:52:00,64.112,64.112,64.065,64.071,13340000.0
2009-11-17 10:53:00,64.113,64.113,64.082,64.082,11830000.0
2009-11-17 10:54:00,64.113,64.113,64.092,64.102,17930000.0
2009-11-17 10:55:00,64.099,64.099,64.062,64.062,9620000.0
2009-11-17 10:56:00,64.075,64.085,64.062,64.085,14690000.0
2009-11-17 10:57:00,64.104,64.108,64.078,64.078,12960000.0
2009-11-17 10:58:00,64.102,64.102,64.088,64.1,9390000.0
2009-11-17 10:59:00,64.105,64.119,64.094,64.115,19010000.0
2009-11-17 11:00:00,64.131,64.136,64.116,64.135,18600000.0
2009-11-17 11:01:00,64.131,64.136,64.121,64.136,15070000.0
2009-11-17 11:02:00,64.133,64.133,64.118,64.133,9030000.0
2009-11-17 11:03:00,64.138,64.138,64.118,64.135,20280000.0
2009-11-17 11:04:00,64.136,64.147,64.116,64.143,17690000.0
2009-11-17 11:05:00,64.153,64.171,64.133,64.171,13010000.0
2009-11-17 11:06:00,64.17,64.17,64.134,64.137,12820000.0
2009-11-17 11:07:00,64.159,64.159,64.142,64.152,10740000.0
2009-11-17 11:08:00,64.135,64.159,64.134,64.159,14320000.0
2009-11-17 11:09:00,64.15,64.15,64.108,64.108,10370000.0
2009-11-17 11:10:00,64.14,64.141,64.104,64.104,12210000.0
2009-11-17 11:11:00,64.133,64.136,64.096,64.103,13000000.0
2009-11-17 11:12:00,64.134,64.17,64.129,64.142,15590000.0
2009-11-17 11:13:00,64.149,64.168,64.146,64.168,7930000.0
2009-11-17 11:14:00,64.168,64.172,64.149,64.164,15770000.0
2009-11-17 11:15:00,64.159,64.163,64.132,64.132,11460000.0
2009-11-17 11:16:00,64.143,64.158,64.137,64.137,21260000.0
2009-11-17 11:17:00,64.164,64.164,64.129,64.131,12900000.0
2009-11-17 11:18:00,64.161,64.169,64.149,64.158,19240000.0
2009-11-17 11:19:00,64.152,64.17,64.134,64.17,22620000.0
2009-11-17 11:20:00,64.167,64.176,64.153,64.16,11130000.0
2009-11-17 11:21:00,64.168,64.169,64.148,64.169,11830000.0
2009-11-17 11:22:00,64.158,64.176,64.153,64.173,14650000.0
2009-11-17 11:23:00,64.163,64.163,64.137,64.153,12620000.0
2009-11-17 11:24:00,64.165,64.165,64.13,64.155,17730000.0
2009-11-17 11:25:00,64.178,64.189,64.144,64.155,14270000.0
2009-11-17 11:26:00,64.154,64.158,64.133,64.158,15400000.0
2009-11-17 11:27:00,64.156,64.171,64.134,64.161,23180000.0
2009-11-17 11:28:00,64.168,64.174,64.148,64.159,14800000.0
2009-11-17 11:29:00,64.16,64.18,64.154,64.18,12850000.0
2009-11-17 11:30:00,64.176,64.176,64.148,64.148,11640000.0
2009-11-17 11:31:00,64.192,64.195,64.159,64.181,13610000.0
2009-11-17 11:32:00,64.181,64.196,64.172,64.18,17020000.0
2009-11-17 11:33:00,64.202,64.23,64.17,64.23,22450000.0
2009-11-17 11:34:00,64.219,64.219,64.204,64.219,12990000.0
2009-11-17 11:35:00,64.221,64.221,64.191,64.204,16000000.0
2009-11-17 11:36:00,64.208,64.211,64.182,64.211,15830000.0
2009-11-17 11:37:00,64.214,64.216,64.186,64.202,17280000.0
2009-11-17 11:38:00,64.211,64.217,64.192,64.215,15590000.0
2009-11-17 11:39:00,64.22,64.229,64.21,64.228,14650000.0
2009-11-17 11:40:00,64.223,64.223,64.186,64.186,14840000.0
2009-11-17 11:41:00,64.21,64.21,64.176,64.179,14470000.0
2009-11-17 11:42:00,64.182,64.182,64.155,64.163,9500000.0
2009-11-17 11:43:00,64.164,64.168,64.144,64.144,13750000.0
2009-11-17 11:44:00,64.163,64.174,64.146,64.174,15480000.0
2009-11-17 11:45:00,64.182,64.182,64.153,64.153,11310000.0
2009-11-17 11:46:00,64.167,64.18,64.145,64.18,9580000.0
2009-11-17 11:47:00,64.171,64.171,64.154,64.154,14950000.0
2009-11-17 11:48:00,64.177,64.188,64.165,64.185,14870000.0
2009-11-17 11:49:00,64.179,64.192,64.164,64.164,16010000.0
2009-11-17 11:50:00,64.175,64.175,64.155,64.17,13790000.0
2009-11-17 11:51:00,64.185,64.206,64.154,64.206,19660000.0
2009-11-17 11:52:00,64.197,64.228,64.188,64.228,14460000.0
2009-11-17 11:53:00,64.242,64.245,64.212,64.215,22060000.0
2009-11-17 11:54:00,64.241,64.252,64.2,64.2,8280000.0
2009-11-17 11:55:00,64.232,64.237,64.204,64.205,16340000.0
2009-11-17 11:56:00,64.229,64.255,64.218,64.228,19010000.0
2009-11-17 11:57:00,64.239,64.239,64.219,64.237,19430000.0
2009-11-17 11:58:00,64.238,64.239,64.212,64.212,15790000.0
2009-11-17 11:59:00,64.239,64.239,64.205,64.205,9630000.0
2009-11-17 12:00:00,64.227,64.237,64.209,64.212,19390000.0
2009-11-17 12:01:00,64.243,64.243,64.207,64.218,17350000.0
2009-11-17 12:02:00,64.227,64.227,64.197,64.203,21600000.0
2009-11-17 12:03:00,64.215,64.215,64.191,64.196,11920000.0
2009-11-17 12:04:00,64.208,64.208,64.192,64.196,10000000.0
2009-11-17 12:05:00,64.215,64.215,64.181,64.181,15220000.0
2009-11-17 12:06:00,64.198,64.21,64.185,64.199,20550000.0
2009-11-17 12:07:00,64.212,64.212,64.186,64.186,13520000.0
2009-11-17 12:08:00,64.21,64.21,64.171,64.201,19190000.0
2009-11-17 12:09:00,64.188,64.191,64.181,64.184,14390000.0
2009-11-17 12:10:00,64.207,64.208,64.183,64.198,14100000.0
2009-11-17 12:11:00,64.208,64.212,64.2,64.212,9200000.0
2009-11-17 12:12:00,64.221,64.223,64.196,64.199,17760000.0
2009-11-17 12:13:00,64.221,64.235,64.211,64.211,17020000.0
2009-11-17 12:14:00,64.244,64.246,64.214,64.219,20670000.0
2009-11-17 12:15:00,64.253,64.253,64.216,64.216,10110000.0
2009-11-17 12:16:00,64.224,64.224,64.202,64.206,19720000.0
2009-11-17 12:17:00,64.24,64.243,64.207,64.226,24480000.0
2009-11-17 12:18:00,64.243,64.243,64.204,64.204,18490000.0
2009-11-17 12:19:00,64.213,64.219,64.196,64.212,13420000.0
2009-11-17 12:20:00,64.213,64.217,64.186,64.217,11270000.0
2009-11-17 12:21:00,64.229,64.229,64.21,64.217,10610000.0
2009-11-17 12:22:00,64.22,64.251,64.209,64.251,13720000.0
2009-11-17 12:23:00,64.233,64.254,64.228,64.236,11500000.0
2009-11-17 12:24:00,64.233,64.251,64.216,64.226,17840000.0
2009-11-17 12:25:00,64.205,64.205,64.173,64.177,13000000.0
2009-11-17 12:26:00,64.193,64.194,64.168,64.186,11090000.0
2009-11-17 12:27:00,64.196,64.207,64.184,64.207,15770000.0
2009-11-17 12:28:00,64.201,64.217,64.187,64.206,17330000.0
2009-11-17 12:29:00,64.197,64.197,64.173,64.187,9630000.0
2009-11-17 12:30:00,64.191,64.197,64.177,64.177,12780000.0
2009-11-17 12:31:00,64.202,64.202,64.162,64.17,15400000.0
2009-11-17 12:32:00,64.195,64.207,64.174,64.207,18580000.0
2009-11-17 12:33:00,64.199,64.215,64.189,64.191,24460000.0
2009-11-17 12:34:00,64.197,64.201,64.184,64.192,20520000.0
2009-11-17 12:35:00,64.204,64.209,64.188,64.188,12430000.0
2009-11-17 12:36:00,64.208,64.208,64.187,64.203,11090000.0
2009-11-17 12:37:00,64.205,64.205,64.186,64.197,11310000.0
2009-11-17 12:38:00,64.199,64.207,64.187,64.207,16860000.0
2009-11-17 12:39:00,64.193,64.193,64.169,64.191,19700000.0
2009-11-17 12:40:00,64.186,64.186,64.174,64.174,5110000.0
2009-11-17 12:41:00,64.181,64.181,64.152,64.155,8500000.0
2009-11-17 12:42:00,64.166,64.166,64.137,64.138,7710000.0
2009-11-17 12:43:00,64.167,64.17,64.122,64.122,16950000.0
2009-11-17 12:44:00,64.139,64.155,64.123,64.123,17670000.0
2009-11-17 12:45:00,64.169,64.17,64.142,64.154,14830000.0
2009-11-17 12:46:00,64.171,64.171,64.131,64.146,18810000.0
2009-11-17 12:47:00,64.163,64.166,64.135,64.135,21260000.0
2009-11-17 12:48:00,64.163,64.163,64.142,64.158,7370000.0
2009-11-17 12:49:00,64.159,64.174,64.141,64.141,15070000.0
2009-11-17 12:50:00,64.159,64.162,64.138,64.162,11270000.0
2009-11-17 12:51:00,64.171,64.173,64.149,64.165,18420000.0
2009-11-17 12:52:00,64.163,64.17,64.15,64.168,12250000.0
2009-11-17 12:53:00,64.166,64.188,64.154,64.187,13720000.0
2009-11-17 12:54:00,64.174,64.189,64.161,64.188,14470000.0
2009-11-17 12:55:00,64.185,64.185,64.165,64.168,13750000.0
2009-11-17 12:56:00,64.191,64.191,64.162,64.174,18670000.0
2009-11-17 12:57:00,64.199,64.2,64.162,64.2,17370000.0
2009-11-17 12:58:00,64.201,64.205,64.166,64.166,13010000.0
2009-11-17 12:59:00,64.191,64.205,64.184,64.191,17830000.0
2009-11-17 13:00:00,64.199,64.205,64.172,64.205,14310000.0
2009-11-17 13:01:00,64.209,64.213,64.196,64.2,14120000.0
2009-11-17 13:02:00,64.19,64.198,64.181,64.197,13800000.0
2009-11-17 13:03:00,64.193,64.203,64.176,64.176,12250000.0
2009-11-17 13:04:00,64.186,64.202,64.179,64.202,10700000.0
2009-11-17 13:05:00,64.197,64.198,64.183,64.198,10890000.0
2009-11-17 13:06:00,64.198,64.198,64.173,64.181,16390000.0
2009-11-17 13:07:00,64.186,64.186,64.16,64.177,15390000.0
2009-11-17 13:08:00,64.172,64.185,64.156,64.181,21920000.0
2009-11-17 13:09:00,64.165,64.174,64.146,64.174,16950000.0
2009-11-17 13:10:00,64.159,64.167,64.137,64.137,19760000.0
2009-11-17 13:11:00,64.164,64.178,64.159,64.178,7940000.0
2009-11-17 13:12:00,64.181,64.185,64.167,64.185,13380000.0
2009-11-17 13:13:00,64.185,64.191,64.161,64.161,12400000.0
2009-11-17 13:14:00,64.175,64.175,64.154,64.157,8260000.0
2009-11-17 13:15:00,64.189,64.191,64.159,64.191,13150000.0
2009-11-17 13:16:00,64.192,64.192,64.173,64.186,10890000.0
2009-11-17 13:17:00,64.189,64.193,64.155,64.155,12290000.0
2009-11-17 13:18:00,64.178,64.178,64.15,64.162,9200000.0
2009-11-17 13:19:00,64.17,64.175,64.152,64.175,17690000.0
2009-11-17 13:20:00,64.173,64.181,64.149,64.181,15670000.0
2009-11-17 13:21:00,64.188,64.198,64.169,64.181,13340000.0
2009-11-17 13:22:00,64.182,64.234,64.175,64.22,14450000.0
2009-11-17 13:23:00,64.249,64.249,64.209,64.215,14360000.0
2009-11-17 13:24:00,64.22,64.22,64.186,64.213,13710000.0
2009-11-17 13:25:00,64.212,64.216,64.188,64.207,11270000.0
2009-11-17 13:26:00,64.22,64.221,64.194,64.194,13750000.0
2009-11-17 13:27:00,64.228,64.228,64.209,64.209,5120000.0
2009-11-17 13:28:00,64.216,64.216,64.2,64.206,9400000.0
2009-11-17 13:29:00,64.211,64.226,64.204,64.22,23710000.0
2009-11-17 13:30:00,64.211,64.235,64.204,64.232,18060000.0
2009-11-17 13:31:00,64.22,64.247,64.219,64.247,14280000.0
2009-11-17 13:32:00,64.238,64.238,64.218,64.22,12020000.0
2009-11-17 13:33:00,64.256,64.256,64.232,64.251,13410000.0
2009-11-17 13:34:00,64.251,64.251,64.227,64.245,12440000.0
2009-11-17 13:35:00,64.254,64.254,64.225,64.231,13340000.0
2009-11-17 13:36:00,64.253,64.253,64.214,64.217,10000000.0
2009-11-17 13:37:00,64.24,64.243,64.218,64.223,17280000.0
2009-11-17 13:38:00,64.225,64.225,64.214,64.222,8690000.0
2009-11-17 13:39:00,64.232,64.232,64.196,64.196,8080000.0
2009-11-17 13:40:00,64.219,64.219,64.2,64.211,8120000.0
2009-11-17 13:41:00,64.22,64.223,64.197,64.204,14510000.0
2009-11-17 13:42:00,64.22,64.222,64.199,64.212,14010000.0
2009-11-17 13:43:00,64.22,64.226,64.206,64.226,19240000.0
2009-11-17 13:44:00,64.22,64.231,64.208,64.231,11270000.0
2009-11-17 13:45:00,64.228,64.228,64.195,64.206,17170000.0
2009-11-17 13:46:00,64.211,64.232,64.195,64.232,12960000.0
2009-11-17 13:47:00,64.233,64.233,64.214,64.214,14270000.0
2009-11-17 13:48:00,64.231,64.231,64.205,64.223,12220000.0
2009-11-17 13:49:00,64.229,64.24,64.214,64.214,14320000.0
2009-11-17 13:50:00,64.228,64.228,64.209,64.213,9960000.0
2009-11-17 13:51:00,64.219,64.238,64.208,64.238,15970000.0
2009-11-17 13:52:00,64.239,64.239,64.223,64.232,9430000.0
2009-11-17 13:53:00,64.236,64.243,64.213,64.218,16050000.0
2009-11-17 13:54:00,64.225,64.225,64.201,64.201,15910000.0
2009-11-17 13:55:00,64.229,64.229,64.195,64.207,18970000.0
2009-11-17 13:56:00,64.241,64.241,64.219,64.223,12770000.0
2009-11-17 13:57:00,64.243,64.243,64.212,64.212,14540000.0
2009-11-17 13:58:00,64.224,64.239,64.214,64.227,20630000.0
2009-11-17 13:59:00,64.244,64.252,64.226,64.248,16300000.0
2009-11-17 14:00:00,64.238,64.245,64.226,64.242,10900000.0
2009-11-17 14:01:00,64.246,64.289,64.221,64.289,20890000.0
2009-11-17 14:02:00,64.272,64.288,64.272,64.285,12210000.0
2009-11-17 14:03:00,64.292,64.292,64.262,64.262,21450000.0
2009-11-17 14:04:00,64.294,64.301,64.275,64.301,17460000.0
2009-11-17 14:05:00,64.318,64.318,64.267,64.273,13750000.0
2009-11-17 14:06:00,64.287,64.307,64.271,64.297,19950000.0
2009-11-17 14:07:00,64.303,64.312,64.284,64.284,15130000.0
2009-11-17 14:08:00,64.32,64.32,64.284,64.294,14510000.0
2009-11-17 14:09:00,64.33,64.33,64.294,64.296,13330000.0
2009-11-17 14:10:00,64.315,64.315,64.289,64.296,7520000.0
2009-11-17 14:11:00,64.308,64.308,64.296,64.299,8070000.0
2009-11-17 14:12:00,64.315,64.324,64.295,64.324,18720000.0
2009-11-17 14:13:00,64.322,64.322,64.301,64.301,7320000.0
2009-11-17 14:14:00,64.324,64.33,64.303,64.303,11320000.0
2009-11-17 14:15:00,64.338,64.345,64.323,64.33,13750000.0
2009-11-17 14:16:00,64.36,64.385,64.354,64.356,16950000.0
2009-11-17 14:17:00,64.367,64.383,64.359,64.374,13740000.0
2009-11-17 14:18:00,64.379,64.405,64.369,64.369,12450000.0
2009-11-17 14:19:00,64.375,64.375,64.325,64.325,12770000.0
2009-11-17 14:20:00,64.331,64.331,64.305,64.316,14310000.0
2009-11-17 14:21:00,64.325,64.328,64.287,64.287,10900000.0
2009-11-17 14:22:00,64.292,64.325,64.292,64.308,13190000.0
2009-11-17 14:23:00,64.326,64.334,64.31,64.319,14330000.0
2009-11-17 14:24:00,64.327,64.327,64.3,64.32,13600000.0
2009-11-17 14:25:00,64.322,64.324,64.287,64.287,10360000.0
2009-11-17 14:26:00,64.312,64.317,64.3,64.307,18030000.0
2009-11-17 14:27:00,64.316,64.316,64.289,64.289,7920000.0
2009-11-17 14:28:00,64.313,64.313,64.287,64.299,9390000.0
2009-11-17 14:29:00,64.312,64.316,64.281,64.301,11460000.0
2009-11-17 14:30:00,64.329,64.33,64.292,64.304,11130000.0
2009-11-17 14:31:00,64.345,64.351,64.324,64.351,19250000.0
2009-11-17 14:32:00,64.342,64.353,64.329,64.334,19770000.0
2009-11-17 14:33:00,64.37,64.37,64.34,64.357,16570000.0
2009-11-17 14:34:00,64.349,64.349,64.328,64.331,12770000.0
2009-11-17 14:35:00,64.346,64.346,64.319,64.342,12060000.0
2009-11-17 14:36:00,64.338,64.341,64.315,64.332,16750000.0
2009-11-17 14:37:00,64.326,64.326,64.298,64.314,13710000.0
2009-11-17 14:38:00,64.305,64.33,64.302,64.33,13370000.0
2009-11-17 14:39:00,64.341,64.341,64.309,64.314,12250000.0
2009-11-17 14:40:00,64.345,64.345,64.322,64.322,10890000.0
2009-11-17 14:41:00,64.334,64.334,64.33,64.33,3380000.0
2009-11-17 14:42:00,64.362,64.362,64.321,64.336,13560000.0
2009-11-17 14:43:00,64.332,64.333,64.32,64.323,10710000.0
2009-11-17 14:44:00,64.341,64.364,64.333,64.344,13930000.0
2009-11-17 14:45:00,64.367,64.367,64.345,64.346,10150000.0
2009-11-17 14:46:00,64.348,64.358,64.328,64.355,11310000.0
2009-11-17 14:47:00,64.364,64.364,64.333,64.339,13200000.0
2009-11-17 14:48:00,64.356,64.356,64.322,64.327,12210000.0
2009-11-17 14:49:00,64.353,64.353,64.325,64.344,14140000.0
2009-11-17 14:50:00,64.345,64.345,64.319,64.319,14680000.0
2009-11-17 14:51:00,64.36,64.362,64.315,64.315,12590000.0
2009-11-17 14:52:00,64.34,64.343,64.321,64.331,13890000.0
2009-11-17 14:53:00,64.332,64.332,64.294,64.294,12770000.0
2009-11-17 14:54:00,64.317,64.321,64.302,64.304,13010000.0
2009-11-17 14:55:00,64.32,64.322,64.296,64.296,15070000.0
2009-11-17 14:56:00,64.312,64.317,64.293,64.299,12780000.0
2009-11-17 14:57:00,64.297,64.315,64.294,64.315,10550000.0
2009-11-17 14:58:00,64.295,64.308,64.295,64.304,16530000.0
2009-11-17 14:59:00,64.312,64.314,64.298,64.305,12400000.0
2009-11-17 15:00:00,64.32,64.336,64.313,64.336,20630000.0
2009-11-17 15:01:00,64.334,64.334,64.295,64.314,19720000.0
2009-11-17 15:02:00,64.319,64.326,64.309,64.313,13940000.0
2009-11-17 15:03:00,64.337,64.341,64.301,64.302,12260000.0
2009-11-17 15:04:00,64.341,64.341,64.307,64.307,8450000.0
2009-11-17 15:05:00,64.334,64.341,64.32,64.322,19010000.0
2009-11-17 15:06:00,64.344,64.35,64.328,64.328,13570000.0
2009-11-17 15:07:00,64.336,64.342,64.321,64.321,14890000.0
2009-11-17 15:08:00,64.341,64.341,64.314,64.332,16270000.0
2009-11-17 15:09:00,64.331,64.331,64.315,64.331,7710000.0
2009-11-17 15:10:00,64.338,64.341,64.318,64.334,18680000.0
2009-11-17 15:11:00,64.324,64.332,64.312,64.312,13150000.0
2009-11-17 15:12:00,64.339,64.339,64.313,64.318,12210000.0
2009-11-17 15:13:00,64.336,64.337,64.306,64.306,13710000.0
2009-11-17 15:14:00,64.335,64.335,64.302,64.302,12630000.0
2009-11-17 15:15:00,64.313,64.331,64.29,64.331,13720000.0
2009-11-17 15:16:00,64.329,64.329,64.306,64.325,16600000.0
2009-11-17 15:17:00,64.328,64.328,64.311,64.319,9950000.0
2009-11-17 15:18:00,64.334,64.334,64.302,64.302,12770000.0
2009-11-17 15:19:00,64.32,64.32,64.291,64.316,17100000.0
2009-11-17 15:20:00,64.319,64.319,64.298,64.316,11460000.0
2009-11-17 15:21:00,64.343,64.353,64.31,64.313,15670000.0
2009-11-17 15:22:00,64.329,64.344,64.323,64.344,14540000.0
2009-11-17 15:23:00,64.343,64.353,64.336,64.346,14460000.0
2009-11-17 15:24:00,64.353,64.369,64.347,64.367,14130000.0
2009-11-17 15:25:00,64.379,64.381,64.354,64.354,15440000.0
2009-11-17 15:26:00,64.391,64.392,64.365,64.365,11490000.0
2009-11-17 15:27:00,64.395,64.395,64.365,64.365,13340000.0
2009-11-17 15:28:00,64.372,64.372,64.365,64.365,2260000.0
2009-11-17 15:29:00,64.376,64.379,64.345,64.345,12070000.0
2009-11-17 15:30:00,64.369,64.369,64.274,64.28,17560000.0
2009-11-17 15:31:00,64.269,64.344,64.258,64.344,20110000.0
2009-11-17 15:32:00,64.338,64.351,64.319,64.341,16690000.0
2009-11-17 15:33:00,64.338,64.358,64.329,64.358,12410000.0
2009-11-17 15:34:00,64.371,64.371,64.341,64.355,13780000.0
2009-11-17 15:35:00,64.369,64.37,64.337,64.347,12770000.0
2009-11-17 15:36:00,64.361,64.418,64.349,64.41,16130000.0
2009-11-17 15:37:00,64.41,64.41,64.376,64.389,15410000.0
2009-11-17 15:38:00,64.4,64.403,64.368,64.368,12200000.0
2009-11-17 15:39:00,64.372,64.388,64.354,64.387,15490000.0
2009-11-17 15:40:00,64.374,64.374,64.361,64.374,9210000.0
2009-11-17 15:41:00,64.375,64.375,64.345,64.354,9610000.0
2009-11-17 15:42:00,64.367,64.367,64.338,64.346,12020000.0
2009-11-17 15:43:00,64.353,64.355,64.336,64.336,14870000.0
2009-11-17 15:44:00,64.341,64.363,64.341,64.358,14140000.0
2009-11-17 15:45:00,64.356,64.356,64.314,64.342,13370000.0
2009-11-17 15:46:00,64.334,64.348,64.325,64.325,16910000.0
2009-11-17 15:47:00,64.358,64.361,64.34,64.357,21990000.0
2009-11-17 15:48:00,64.363,64.363,64.331,64.332,13190000.0
2009-11-17 15:49:00,64.347,64.347,64.317,64.342,45010000.0
2009-11-17 15:50:00,64.332,64.333,64.304,64.304,92620000.0
2009-11-17 15:51:00,64.328,64.334,64.306,64.306,83730000.0
2009-11-17 15:52:00,64.333,64.348,64.305,64.331,117530000.0
2009-11-17 15:53:00,64.334,64.346,64.317,64.335,108560000.0
2009-11-17 15:54:00,64.347,64.347,64.312,64.342,124010000.0
2009-11-17 15:55:00,64.342,64.342,64.315,64.336,102750000.0
2009-11-17 15:56:00,64.34,64.346,64.324,64.333,36290000.0
2009-11-17 15:57:00,64.341,64.345,64.316,64.325,26530000.0
2009-11-17 15:58:00,64.338,64.346,64.328,64.33,61390000.0
2009-11-17 15:59:00,64.349,64.349,64.324,64.329,114600000.0
2009-11-17 16:00:00,64.339,64.341,64.315,64.341,80700000.0
2009-11-17 16:01:00,64.345,64.359,64.327,64.33,110780000.0
2009-11-17 16:02:00,64.352,64.377,64.335,64.339,93850000.0
2009-11-17 16:03:00,64.368,64.368,64.332,64.344,131220000.0
2009-11-17 16:04:00,64.346,64.346,64.326,64.341,76980000.0
2009-11-17 16:05:00,64.349,64.362,64.33,64.358,98680000.0
2009-11-17 16:06:00,64.363,64.363,64.329,64.355,90020000.0
2009-11-17 16:07:00,64.343,64.349,64.321,64.321,57860000.0
2009-11-17 16:08:00,64.349,64.361,64.328,64.357,138210000.0
2009-11-17 16:09:00,64.354,64.354,64.322,64.344,72150000.0
2009-11-17 16:10:00,64.348,64.349,64.314,64.314,77350000.0
2009-11-17 16:11:00,64.335,64.335,64.309,64.316,95820000.0
2009-11-17 16:12:00,64.338,64.351,64.323,64.351,88740000.0
2009-11-17 16:13:00,64.344,64.363,64.318,64.345,117280000.0
2009-11-17 16:14:00,64.373,64.373,64.347,64.347,107110000.0
2009-11-17 16:15:00,64.351,64.354,64.301,64.326,74870000.0
2009-11-17 16:16:00,64.357,64.364,64.32,64.32,53010000.0
2009-11-17 16:17:00,64.34,64.34,64.315,64.331,67570000.0
2009-11-17 16:18:00,64.33,64.33,64.305,64.305,76550000.0
2009-11-17 16:19:00,64.322,64.322,64.285,64.305,90280000.0
2009-11-17 16:20:00,64.302,64.302,64.273,64.273,71610000.0
2009-11-17 16:21:00,64.294,64.304,64.269,64.292,44370000.0
2009-11-17 16:22:00,64.294,64.294,64.253,64.253,67070000.0
2009-11-17 16:23:00,64.287,64.289,64.256,64.278,118310000.0
2009-11-17 16:24:00,64.29,64.301,64.273,64.273,77140000.0
2009-11-17 16:25:00,64.296,64.31,64.276,64.291,53870000.0
2009-11-17 16:26:00,64.314,64.321,64.286,64.304,50740000.0
2009-11-17 16:27:00,64.314,64.314,64.292,64.292,65630000.0
2009-11-17 16:28:00,64.316,64.32,64.295,64.32,86340000.0
2009-11-17 16:29:00,64.322,64.325,64.294,64.325,109830000.0
2009-11-17 16:30:00,64.327,64.332,64.309,64.332,122000000.0
2009-11-17 16:31:00,64.335,64.343,64.307,64.343,125070000.0
2009-11-17 16:32:00,64.334,64.338,64.31,64.317,92840000.0
2009-11-17 16:33:00,64.332,64.341,64.304,64.33,74470000.0
2009-11-17 16:34:00,64.337,64.346,64.307,64.333,81810000.0
2009-11-17 16:35:00,64.326,64.337,64.303,64.303,72500000.0
2009-11-17 16:36:00,64.331,64.331,64.305,64.312,56020000.0
2009-11-17 16:37:00,64.326,64.339,64.307,64.339,69790000.0
2009-11-17 16:38:00,64.343,64.344,64.323,64.344,75450000.0
2009-11-17 16:39:00,64.341,64.341,64.295,64.33,109210000.0
2009-11-17 16:40:00,64.343,64.347,64.314,64.345,128260000.0
2009-11-17 16:41:00,64.346,64.356,64.327,64.355,132390000.0
2009-11-17 16:42:00,64.37,64.37,64.338,64.36,84150000.0
2009-11-17 16:43:00,64.361,64.361,64.336,64.343,82790000.0
2009-11-17 16:44:00,64.358,64.37,64.345,64.355,122500000.0
2009-11-17 16:45:00,64.364,64.38,64.355,64.377,121590000.0
2009-11-17 16:46:00,64.389,64.389,64.362,64.362,97590000.0
2009-11-17 16:47:00,64.385,64.385,64.357,64.373,63270000.0
2009-11-17 16:48:00,64.369,64.376,64.348,64.364,58130000.0
2009-11-17 16:49:00,64.373,64.373,64.344,64.363,106420000.0
2009-11-17 16:50:00,64.363,64.363,64.337,64.337,157410000.0
2009-11-17 16:51:00,64.37,64.37,64.336,64.347,155880000.0
2009-11-17 16:52:00,64.338,64.356,64.329,64.352,109460000.0
2009-11-17 16:53:00,64.344,64.349,64.311,64.311,60730000.0
2009-11-17 16:54:00,64.335,64.335,64.298,64.298,103670000.0
2009-11-17 16:55:00,64.322,64.338,64.301,64.321,81400000.0
2009-11-17 16:56:00,64.333,64.339,64.31,64.31,95360000.0
2009-11-17 16:57:00,64.332,64.345,64.308,64.328,145270000.0
2009-11-17 16:58:00,64.329,64.34,64.312,64.328,130270000.0
2009-11-17 16:59:00,64.341,64.351,64.324,64.339,98270000.0
2009-11-17 17:00:00,64.359,64.362,64.33,64.346,126130000.0
2009-11-17 17:01:00,64.367,64.378,64.338,64.371,112340000.0
2009-11-17 17:02:00,64.367,64.387,64.352,64.387,61870000.0
2009-11-17 17:03:00,64.385,64.39,64.361,64.383,58810000.0
2009-11-17 17:04:00,64.374,64.389,64.356,64.366,91630000.0
2009-11-17 17:05:00,64.37,64.377,64.339,64.339,105310000.0
2009-11-17 17:06:00,64.367,64.367,64.334,64.359,64750000.0
2009-11-17 17:07:00,64.344,64.354,64.319,64.354,114740000.0
2009-11-17 17:08:00,64.362,64.362,64.325,64.361,49580000.0
2009-11-17 17:09:00,64.376,64.381,64.345,64.373,116050000.0
2009-11-17 17:10:00,64.375,64.393,64.358,64.36,90580000.0
2009-11-17 17:11:00,64.382,64.382,64.348,64.352,82760000.0
2009-11-17 17:12:00,64.386,64.386,64.341,64.359,91410000.0
2009-11-17 17:13:00,64.361,64.361,64.334,64.361,89280000.0
2009-11-17 17:14:00,64.356,64.362,64.334,64.348,80650000.0
2009-11-17 17:15:00,64.363,64.363,64.325,64.351,112480000.0
2009-11-17 17:16:00,64.351,64.358,64.334,64.348,87210000.0
2009-11-17 17:17:00,64.328,64.353,64.324,64.339,83230000.0
2009-11-17 17:18:00,64.362,64.362,64.318,64.323,65260000.0
2009-11-17 17:19:00,64.349,64.35,64.322,64.347,58410000.0
2009-11-17 17:20:00,64.357,64.357,64.326,64.33,86700000.0
2009-11-17 17:21:00,64.353,64.355,64.322,64.355,61540000.0
2009-11-17 17:22:00,64.358,64.365,64.341,64.341,97540000.0
2009-11-17 17:23:00,64.358,64.363,64.341,64.341,100890000.0
2009-11-17 17:24:00,64.362,64.362,64.34,64.355,101600000.0
2009-11-17 17:25:00,64.36,64.362,64.342,64.362,62420000.0
2009-11-17 17:26:00,64.372,64.372,64.329,64.356,73330000.0
2009-11-17 17:27:00,64.37,64.37,64.336,64.348,84780000.0
2009-11-17 17:28:00,64.346,64.364,64.326,64.364,115070000.0
2009-11-17 17:29:00,64.362,64.362,64.325,64.346,90540000.0
2009-11-17 17:30:00,64.348,64.374,64.317,64.345,76250000.0
2009-11-17 17:31:00,64.363,64.367,64.319,64.332,45320000.0
2009-11-17 17:32:00,64.341,64.369,64.324,64.361,91480000.0
2009-11-17 17:33:00,64.391,64.391,64.337,64.352,118080000.0
2009-11-17 17:34:00,64.357,64.357,64.32,64.32,106300000.0
2009-11-17 17:35:00,64.336,64.336,64.316,64.319,112070000.0
2009-11-17 17:36:00,64.356,64.366,64.329,64.362,125820000.0
2009-11-17 17:37:00,64.372,64.372,64.338,64.358,129470000.0
2009-11-17 17:38:00,64.358,64.358,64.288,64.288,73920000.0
2009-11-17 17:39:00,64.323,64.323,64.287,64.318,105210000.0
2009-11-17 17:40:00,64.324,64.324,64.294,64.312,73960000.0
2009-11-17 17:41:00,64.322,64.331,64.304,64.309,87340000.0
2009-11-17 17:42:00,64.352,64.352,64.316,64.321,83830000.0
2009-11-17 17:43:00,64.344,64.344,64.31,64.31,91760000.0
2009-11-17 17:44:00,64.345,64.363,64.318,64.346,59440000.0
2009-11-17 17:45:00,64.353,64.353,64.323,64.343,95580000.0
2009-11-17 17:46:00,64.347,64.361,64.326,64.353,73140000.0
2009-11-17 17:47:00,64.366,64.389,64.348,64.363,89560000.0
2009-11-17 17:48:00,64.4,64.415,64.372,64.407,89530000.0
2009-11-17 17:49:00,64.414,64.414,64.377,64.406,69290000.0
2009-11-17 17:50:00,64.417,64.43,64.4,64.41,96310000.0
2009-11-17 17:51:00,64.447,64.466,64.396,64.444,116310000.0
2009-11-17 17:52:00,64.463,64.463,64.426,64.463,88680000.0
2009-11-17 17:53:00,64.451,64.458,64.419,64.419,81460000.0
2009-11-17 17:54:00,64.437,64.462,64.418,64.462,80230000.0
2009-11-17 17:55:00,64.451,64.461,64.426,64.44,67660000.0
2009-11-17 17:56:00,64.43,64.437,64.41,64.435,63390000.0
2009-11-17 17:57:00,64.436,64.436,64.403,64.429,96820000.0
2009-11-17 17:58:00,64.426,64.436,64.399,64.411,88740000.0
2009-11-17 17:59:00,64.422,64.427,64.378,64.399,115020000.0
2009-11-17 18:00:00,64.402,64.421,64.386,64.39,83580000.0
2009-11-17 18:01:00,64.416,64.433,64.397,64.433,50270000.0
2009-11-17 18:02:00,64.433,64.433,64.403,64.409,64290000.0
2009-11-17 18:03:00,64.445,64.445,64.415,64.426,109010000.0
2009-11-17 18:04:00,64.426,64.445,64.404,64.445,137620000.0
2009-11-17 18:05:00,64.439,64.445,64.427,64.437,75660000.0
2009-11-17 18:06:00,64.453,64.453,64.408,64.408,100970000.0
2009-11-17 18:07:00,64.418,64.43,64.394,64.415,100370000.0
2009-11-17 18:08:00,64.424,64.438,64.415,64.415,126140000.0
2009-11-17 18:09:00,64.429,64.43,64.395,64.424,87440000.0
2009-11-17 18:10:00,64.441,64.441,64.393,64.412,58370000.0
2009-11-17 18:11:00,64.424,64.432,64.39,64.39,53690000.0
2009-11-17 18:12:00,64.415,64.429,64.396,64.427,50730000.0
2009-11-17 18:13:00,64.431,64.438,64.397,64.418,73560000.0
2009-11-17 18:14:00,64.428,64.432,64.393,64.417,70170000.0
2009-11-17 18:15:00,64.422,64.422,64.386,64.392,73040000.0
2009-11-17 18:16:00,64.415,64.419,64.386,64.398,90880000.0
2009-11-17 18:17:00,64.42,64.42,64.387,64.408,56930000.0
2009-11-17 18:18:00,64.423,64.423,64.383,64.383,62270000.0
2009-11-17 18:19:00,64.404,64.412,64.378,64.401,85630000.0
2009-11-17 18:20:00,64.415,64.421,64.384,64.413,82600000.0
2009-11-17 18:21:00,64.422,64.422,64.396,64.409,79530000.0
2009-11-17 18:22:00,64.413,64.415,64.393,64.393,89350000.0
2009-11-17 18:23:00,64.422,64.422,64.392,64.412,49010000.0
2009-11-17 18:24:00,64.412,64.412,64.375,64.38,51990000.0
2009-11-17 18:25:00,64.383,64.397,64.37,64.377,70810000.0
2009-11-17 18:26:00,64.374,64.375,64.338,64.363,83350000.0
2009-11-17 18:27:00,64.368,64.38,64.336,64.367,70990000.0
2009-11-17 18:28:00,64.382,64.389,64.35,64.368,36200000.0
2009-11-17 18:29:00,64.373,64.41,64.357,64.386,114280000.0
2009-11-17 18:30:00,64.422,64.422,64.385,64.416,114040000.0
2009-11-17 18:31:00,64.405,64.408,64.375,64.395,74880000.0
2009-11-17 18:32:00,64.382,64.39,64.353,64.39,66930000.0
2009-11-17 18:33:00,64.393,64.393,64.35,64.377,106030000.0
2009-11-17 18:34:00,64.375,64.39,64.356,64.363,101730000.0
2009-11-17 18:35:00,64.389,64.405,64.371,64.405,47650000.0
2009-11-17 18:36:00,64.401,64.401,64.358,64.363,34460000.0
2009-11-17 18:37:00,64.383,64.383,64.346,64.375,46950000.0
2009-11-17 18:38:00,64.373,64.373,64.331,64.336,19250000.0
2009-11-17 18:39:00,64.364,64.364,64.336,64.356,29910000.0
2009-11-17 18:40:00,64.347,64.362,64.32,64.322,61250000.0
2009-11-17 18:41:00,64.357,64.362,64.325,64.355,35840000.0
2009-11-17 18:42:00,64.365,64.371,64.346,64.371,78120000.0
2009-11-17 18:43:00,64.376,64.379,64.351,64.364,103820000.0
2009-11-17 18:44:00,64.375,64.375,64.354,64.372,45850000.0
2009-11-17 18:45:00,64.374,64.379,64.355,64.366,36860000.0
2009-11-17 18:46:00,64.38,64.403,64.358,64.379,60790000.0
2009-11-17 18:47:00,64.416,64.428,64.393,64.41,68930000.0
2009-11-17 18:48:00,64.431,64.431,64.378,64.4,100990000.0
2009-11-17 18:49:00,64.413,64.413,64.37,64.399,71620000.0
2009-11-17 18:50:00,64.394,64.401,64.377,64.387,137730000.0
2009-11-17 18:51:00,64.391,64.391,64.354,64.38,110470000.0
2009-11-17 18:52:00,64.373,64.373,64.337,64.362,44620000.0
2009-11-17 18:53:00,64.364,64.364,64.325,64.345,34970000.0
2009-11-17 18:54:00,64.355,64.355,64.326,64.353,45150000.0
2009-11-17 18:55:00,64.35,64.356,64.324,64.324,45250000.0
2009-11-17 18:56:00,64.351,64.37,64.329,64.353,31710000.0
2009-11-17 18:57:00,64.379,64.379,64.35,64.352,12850000.0
2009-11-17 18:58:00,64.388,64.418,64.37,64.375,41610000.0
2009-11-17 18:59:00,64.394,64.394,64.375,64.386,60020000.0
2009-11-17 19:00:00,64.393,64.393,64.343,64.343,45940000.0
2009-11-17 19:01:00,64.363,64.369,64.344,64.344,51510000.0
2009-11-17 19:02:00,64.363,64.372,64.344,64.366,49760000.0
2009-11-17 19:03:00,64.372,64.372,64.324,64.324,39450000.0
2009-11-17 19:04:00,64.355,64.363,64.325,64.325,81880000.0
2009-11-17 19:05:00,64.353,64.353,64.325,64.345,92260000.0
2009-11-17 19:06:00,64.351,64.351,64.312,64.347,43110000.0
2009-11-17 19:07:00,64.334,64.346,64.314,64.341,46900000.0
2009-11-17 19:08:00,64.332,64.342,64.313,64.324,31100000.0
2009-11-17 19:09:00,64.329,64.329,64.315,64.315,22290000.0
2009-11-17 19:10:00,64.326,64.331,64.308,64.318,64840000.0
2009-11-17 19:11:00,64.317,64.321,64.281,64.308,81910000.0
2009-11-17 19:12:00,64.332,64.337,64.296,64.315,36070000.0
2009-11-17 19:13:00,64.318,64.332,64.307,64.326,68340000.0
2009-11-17 19:14:00,64.326,64.331,64.31,64.31,109370000.0
2009-11-17 19:15:00,64.345,64.351,64.318,64.337,66590000.0
2009-11-17 19:16:00,64.357,64.357,64.319,64.353,43620000.0
2009-11-17 19:17:00,64.346,64.347,64.311,64.311,28360000.0
2009-11-17 19:18:00,64.344,64.347,64.316,64.323,49830000.0
2009-11-17 19:19:00,64.346,64.353,64.319,64.346,125780000.0
2009-11-17 19:20:00,64.347,64.365,64.327,64.365,57000000.0
2009-11-17 19:21:00,64.355,64.359,64.328,64.352,85220000.0
2009-11-17 19:22:00,64.352,64.352,64.314,64.338,41410000.0
2009-11-17 19:23:00,64.322,64.329,64.287,64.31,82550000.0
2009-11-17 19:24:00,64.297,64.297,64.253,64.289,98810000.0
2009-11-17 19:25:00,64.288,64.313,64.282,64.313,83300000.0
2009-11-17 19:26:00,64.306,64.31,64.287,64.299,59580000.0
2009-11-17 19:27:00,64.297,64.314,64.283,64.298,118150000.0
2009-11-17 19:28:00,64.302,64.303,64.285,64.303,125670000.0
2009-11-17 19:29:00,64.314,64.327,64.286,64.315,100610000.0
2009-11-17 19:30:00,64.327,64.327,64.294,64.313,84020000.0
2009-11-17 19:31:00,64.323,64.323,64.304,64.314,91860000.0
2009-11-17 19:32:00,64.321,64.325,64.307,64.321,65330000.0
2009-11-17 19:33:00,64.341,64.341,64.312,64.312,116810000.0
2009-11-17 19:34:00,64.334,64.334,64.314,64.326,78080000.0
2009-11-17 19:35:00,64.325,64.34,64.308,64.327,83060000.0
2009-11-17 19:36:00,64.335,64.335,64.314,64.327,76550000.0
2009-11-17 19:37:00,64.323,64.323,64.295,64.31,81770000.0
2009-11-17 19:38:00,64.315,64.321,64.286,64.301,82050000.0
2009-11-17 19:39:00,64.318,64.324,64.303,64.308,68270000.0
2009-11-17 19:40:00,64.317,64.322,64.303,64.314,82110000.0
2009-11-17 19:41:00,64.321,64.334,64.316,64.326,83890000.0
2009-11-17 19:42:00,64.327,64.332,64.315,64.326,77500000.0
2009-11-17 19:43:00,64.331,64.331,64.305,64.326,76370000.0
2009-11-17 19:44:00,64.312,64.32,64.288,64.299,124450000.0
2009-11-17 19:45:00,64.313,64.313,64.287,64.307,111810000.0
2009-11-17 19:46:00,64.305,64.305,64.281,64.281,105080000.0
2009-11-17 19:47:00,64.305,64.305,64.286,64.303,61310000.0
2009-11-17 19:48:00,64.315,64.315,64.283,64.283,91970000.0
2009-11-17 19:49:00,64.302,64.312,64.285,64.303,81620000.0
2009-11-17 19:50:00,64.308,64.319,64.286,64.313,59120000.0
2009-11-17 19:51:00,64.331,64.331,64.292,64.302,21240000.0
2009-11-17 19:52:00,64.304,64.316,64.286,64.316,75130000.0
2009-11-17 19:53:00,64.306,64.311,64.285,64.311,43280000.0
2009-11-17 19:54:00,64.31,64.31,64.282,64.282,100290000.0
2009-11-17 19:55:00,64.308,64.309,64.286,64.288,134660000.0
2009-11-17 19:56:00,64.286,64.291,64.283,64.284,61430000.0
2009-11-17 19:57:00,64.295,64.295,64.279,64.279,50320000.0
2009-11-17 19:58:00,64.286,64.295,64.276,64.276,68510000.0
2009-11-17 19:59:00,64.289,64.296,64.282,64.295,115310000.0
2009-11-17 20:00:00,64.294,64.299,64.266,64.298,51500000.0
2009-11-17 20:01:00,64.296,64.3,64.257,64.278,50950000.0
2009-11-17 20:02:00,64.286,64.291,64.268,64.285,55120000.0
2009-11-17 20:03:00,64.295,64.295,64.256,64.283,67730000.0
2009-11-17 20:04:00,64.299,64.31,64.275,64.275,75130000.0
2009-11-17 20:05:00,64.293,64.293,64.265,64.283,51320000.0
2009-11-17 20:06:00,64.295,64.302,64.27,64.302,59900000.0
2009-11-17 20:07:00,64.289,64.304,64.277,64.304,54910000.0
2009-11-17 20:08:00,64.299,64.312,64.284,64.301,64350000.0
2009-11-17 20:09:00,64.302,64.302,64.279,64.279,42920000.0
2009-11-17 20:10:00,64.308,64.308,64.277,64.277,43180000.0
2009-11-17 20:11:00,64.312,64.312,64.283,64.307,103850000.0
2009-11-17 20:12:00,64.325,64.333,64.305,64.333,123210000.0
2009-11-17 20:13:00,64.33,64.352,64.315,64.345,106860000.0
2009-11-17 20:14:00,64.344,64.361,64.324,64.347,76230000.0
2009-11-17 20:15:00,64.363,64.363,64.316,64.354,66380000.0
2009-11-17 20:16:00,64.355,64.358,64.347,64.356,32460000.0
2009-11-17 20:17:00,64.36,64.37,64.344,64.352,52670000.0
2009-11-17 20:18:00,64.363,64.363,64.318,64.354,71590000.0
2009-11-17 20:19:00,64.365,64.365,64.346,64.362,126880000.0
2009-11-17 20:20:00,64.354,64.361,64.342,64.361,44910000.0
2009-11-17 20:21:00,64.364,64.368,64.347,64.366,38180000.0
2009-11-17 20:22:00,64.357,64.366,64.344,64.366,31850000.0
2009-11-17 20:23:00,64.364,64.371,64.339,64.339,26970000.0
2009-11-17 20:24:00,64.365,64.365,64.328,64.346,75710000.0
2009-11-17 20:25:00,64.357,64.363,64.342,64.342,60730000.0
2009-11-17 20:26:00,64.352,64.352,64.325,64.338,137160000.0
2009-11-17 20:27:00,64.352,64.353,64.328,64.353,99550000.0
2009-11-17 20:28:00,64.355,64.38,64.347,64.366,91970000.0
2009-11-17 20:29:00,64.375,64.375,64.355,64.366,115940000.0
2009-11-17 20:30:00,64.383,64.383,64.357,64.368,100950000.0
2009-11-17 20:31:00,64.373,64.373,64.353,64.364,108140000.0
2009-11-17 20:32:00,64.372,64.372,64.351,64.351,40100000.0
2009-11-17 20:33:00,64.375,64.375,64.351,64.351,37120000.0
2009-11-17 20:34:00,64.373,64.373,64.331,64.342,26590000.0
2009-11-17 20:35:00,64.355,64.355,64.328,64.345,44330000.0
2009-11-17 20:36:00,64.372,64.372,64.347,64.357,19250000.0
2009-11-17 20:37:00,64.353,64.353,64.323,64.323,45420000.0
2009-11-17 20:38:00,64.347,64.352,64.314,64.335,53360000.0
2009-11-17 20:39:00,64.354,64.354,64.313,64.313,103300000.0
2009-11-17 20:40:00,64.339,64.352,64.323,64.346,81600000.0
2009-11-17 20:41:00,64.344,64.344,64.324,64.342,63670000.0
2009-11-17 20:42:00,64.359,64.359,64.318,64.324,90580000.0
2009-11-17 20:43:00,64.333,64.34,64.314,64.335,132300000.0
2009-11-17 20:44:00,64.336,64.361,64.317,64.344,110920000.0
2009-11-17 20:45:00,64.362,64.362,64.34,64.34,166290000.0
2009-11-17 20:46:00,64.356,64.361,64.34,64.361,116130000.0
2009-11-17 20:47:00,64.36,64.366,64.319,64.34,85840000.0
2009-11-17 20:48:00,64.351,64.351,64.316,64.338,84270000.0
2009-11-17 20:49:00,64.339,64.342,64.318,64.33,94910000.0
2009-11-17 20:50:00,64.33,64.333,64.315,64.333,70180000.0
2009-11-17 20:51:00,64.345,64.345,64.29,64.318,77940000.0
2009-11-17 20:52:00,64.309,64.342,64.29,64.333,73220000.0
2009-11-17 20:53:00,64.34,64.364,64.326,64.361,30780000.0
2009-11-17 20:54:00,64.378,64.378,64.353,64.361,14500000.0
2009-11-17 20:55:00,64.354,64.363,64.335,64.354,111790000.0
2009-11-17 20:56:00,64.354,64.372,64.345,64.372,67960000.0
2009-11-17 20:57:00,64.367,64.367,64.314,64.314,113480000.0
2009-11-17 20:58:00,64.341,64.352,64.316,64.347,126580000.0
2009-11-17 20:59:00,64.336,64.337,64.321,64.337,113380000.0
2009-11-17 21:00:00,64.344,64.345,64.323,64.345,113470000.0
2009-11-17 21:01:00,64.359,64.372,64.338,64.346,57700000.0
2009-11-17 21:02:00,64.371,64.381,64.353,64.372,24300000.0
2009-11-17 21:03:00,64.387,64.389,64.354,64.379,48310000.0
2009-11-17 21:04:00,64.373,64.373,64.349,64.371,114870000.0
2009-11-17 21:05:00,64.372,64.372,64.35,64.372,69680000.0
2009-11-17 21:06:00,64.381,64.381,64.355,64.362,98180000.0
2009-11-17 21:07:00,64.373,64.373,64.351,64.355,101590000.0
2009-11-17 21:08:00,64.371,64.384,64.348,64.355,112140000.0
2009-11-17 21:09:00,64.371,64.371,64.347,64.347,79470000.0
2009-11-17 21:10:00,64.368,64.378,64.348,64.359,97170000.0
2009-11-17 21:11:00,64.351,64.376,64.343,64.343,104890000.0
2009-11-17 21:12:00,64.375,64.375,64.347,64.347,57700000.0
2009-11-17 21:13:00,64.363,64.368,64.348,64.365,122170000.0
2009-11-17 21:14:00,64.365,64.367,64.347,64.367,94860000.0
2009-11-17 21:15:00,64.377,64.381,64.353,64.377,53440000.0
2009-11-17 21:16:00,64.391,64.396,64.367,64.377,114310000.0
2009-11-17 21:17:00,64.388,64.388,64.373,64.377,90600000.0
2009-11-17 21:18:00,64.39,64.39,64.369,64.369,102520000.0
2009-11-17 21:19:00,64.388,64.388,64.349,64.349,116780000.0
2009-11-17 21:20:00,64.36,64.362,64.343,64.357,80140000.0
2009-11-17 21:21:00,64.371,64.371,64.345,64.345,50610000.0
2009-11-17 21:22:00,64.36,64.36,64.341,64.356,61700000.0
2009-11-17 21:23:00,64.366,64.371,64.351,64.366,77020000.0
2009-11-17 21:24:00,64.372,64.381,64.352,64.368,93040000.0
2009-11-17 21:25:00,64.365,64.365,64.351,64.351,77670000.0
2009-11-17 21:26:00,64.366,64.366,64.353,64.362,42800000.0
2009-11-17 21:27:00,64.371,64.371,64.351,64.363,59140000.0
2009-11-17 21:28:00,64.366,64.37,64.354,64.367,102660000.0
2009-11-17 21:29:00,64.375,64.375,64.355,64.366,85180000.0
2009-11-17 21:30:00,64.373,64.373,64.357,64.366,74390000.0
2009-11-17 21:31:00,64.375,64.376,64.352,64.352,48100000.0
2009-11-17 21:32:00,64.365,64.37,64.351,64.363,59660000.0
2009-11-17 21:33:00,64.377,64.377,64.357,64.366,77670000.0
2009-11-17 21:34:00,64.364,64.372,64.355,64.367,124690000.0
2009-11-17 21:35:00,64.377,64.377,64.347,64.347,105870000.0
2009-11-17 21:36:00,64.373,64.373,64.352,64.352,126400000.0
2009-11-17 21:37:00,64.366,64.373,64.352,64.352,92140000.0
2009-11-17 21:38:00,64.357,64.372,64.356,64.366,78470000.0
2009-11-17 21:39:00,64.373,64.373,64.351,64.351,55650000.0
2009-11-17 21:40:00,64.369,64.369,64.338,64.359,84790000.0
2009-11-17 21:41:00,64.353,64.362,64.344,64.344,70050000.0
2009-11-17 21:42:00,64.365,64.365,64.314,64.314,64410000.0
2009-11-17 21:43:00,64.339,64.351,64.316,64.347,63250000.0
2009-11-17 21:44:00,64.345,64.357,64.313,64.343,95880000.0
2009-11-17 21:45:00,64.357,64.357,64.326,64.351,121130000.0
2009-11-17 21:46:00,64.355,64.355,64.314,64.335,127110000.0
2009-11-17 21:47:00,64.336,64.341,64.315,64.341,86290000.0
2009-11-17 21:48:00,64.353,64.353,64.338,64.351,85240000.0
2009-11-17 21:49:00,64.351,64.356,64.345,64.347,127920000.0
2009-11-17 21:50:00,64.352,64.363,64.326,64.363,121060000.0
2009-11-17 21:51:00,64.36,64.363,64.343,64.363,108850000.0
2009-11-17 21:52:00,64.366,64.372,64.357,64.372,59970000.0
2009-11-17 21:53:00,64.374,64.381,64.353,64.359,63240000.0
2009-11-17 21:54:00,64.388,64.388,64.371,64.386,68840000.0
2009-11-17 21:55:00,64.385,64.393,64.371,64.38,155170000.0
2009-11-17 21:56:00,64.38,64.4,64.367,64.371,161090000.0
2009-11-17 21:57:00,64.393,64.41,64.376,64.388,109780000.0
2009-11-17 21:58:00,64.393,64.393,64.371,64.371,78510000.0
2009-11-17 21:59:00,64.402,64.402,64.378,64.401,97920000.0
2009-11-17 22:00:00,64.404,64.419,64.385,64.419,87360000.0
2009-11-17 22:01:00,64.418,64.425,64.397,64.415,78770000.0
2009-11-17 22:02:00,64.414,64.424,64.392,64.412,132600000.0
2009-11-17 22:03:00,64.422,64.422,64.383,64.404,151190000.0
2009-11-17 22:04:00,64.402,64.403,64.378,64.401,95450000.0
2009-11-17 22:05:00,64.398,64.398,64.375,64.375,135370000.0
2009-11-17 22:06:00,64.408,64.408,64.379,64.39,108290000.0
2009-11-17 22:07:00,64.4,64.404,64.382,64.391,83250000.0
2009-11-17 22:08:00,64.4,64.403,64.385,64.403,60400000.0
2009-11-17 22:09:00,64.412,64.412,64.383,64.405,66660000.0
2009-11-17 22:10:00,64.401,64.411,64.385,64.387,123860000.0
2009-11-17 22:11:00,64.399,64.399,64.377,64.377,57940000.0
2009-11-17 22:12:00,64.42,64.42,64.39,64.414,116110000.0
2009-11-17 22:13:00,64.415,64.415,64.388,64.413,57330000.0
2009-11-17 22:14:00,64.396,64.403,64.379,64.379,105270000.0
2009-11-17 22:15:00,64.404,64.404,64.381,64.381,81700000.0
2009-11-17 22:16:00,64.403,64.411,64.386,64.401,97400000.0
2009-11-17 22:17:00,64.405,64.411,64.385,64.411,75150000.0
2009-11-17 22:18:00,64.404,64.406,64.382,64.382,87420000.0
2009-11-17 22:19:00,64.396,64.403,64.38,64.403,71880000.0
2009-11-17 22:20:00,64.403,64.403,64.382,64.392,104300000.0
2009-11-17 22:21:00,64.409,64.409,64.382,64.402,83170000.0
2009-11-17 22:22:00,64.403,64.403,64.384,64.384,113860000.0
2009-11-17 22:23:00,64.407,64.409,64.386,64.407,67710000.0
2009-11-17 22:24:00,64.416,64.416,64.381,64.394,26280000.0
2009-11-17 22:25:00,64.393,64.393,64.369,64.369,95920000.0
2009-11-17 22:26:00,64.392,64.404,64.379,64.404,67980000.0
2009-11-17 22:27:00,64.405,64.409,64.385,64.392,79070000.0
2009-11-17 22:28:00,64.405,64.411,64.382,64.385,105950000.0
2009-11-17 22:29:00,64.393,64.401,64.377,64.377,105790000.0
2009-11-17 22:30:00,64.401,64.401,64.381,64.381,56110000.0
2009-11-17 22:31:00,64.394,64.394,64.381,64.381,90840000.0
2009-11-17 22:32:00,64.392,64.392,64.371,64.371,81990000.0
2009-11-17 22:33:00,64.391,64.392,64.37,64.37,114090000.0
2009-11-17 22:34:00,64.383,64.383,64.357,64.357,80860000.0
2009-11-17 22:35:00,64.371,64.381,64.361,64.381,87680000.0
2009-11-17 22:36:00,64.381,64.381,64.355,64.371,64180000.0
2009-11-17 22:37:00,64.377,64.397,64.354,64.371,78910000.0
2009-11-17 22:38:00,64.39,64.394,64.373,64.373,124510000.0
2009-11-17 22:39:00,64.395,64.395,64.369,64.369,92200000.0
2009-11-17 22:40:00,64.376,64.381,64.362,64.362,123930000.0
2009-11-17 22:41:00,64.394,64.394,64.366,64.39,118910000.0
2009-11-17 22:42:00,64.405,64.409,64.383,64.383,136250000.0
2009-11-17 22:43:00,64.406,64.411,64.382,64.382,61830000.0
2009-11-17 22:44:00,64.415,64.422,64.386,64.422,114590000.0
2009-11-17 22:45:00,64.425,64.425,64.389,64.389,70950000.0
2009-11-17 22:46:00,64.402,64.424,64.388,64.424,75470000.0
2009-11-17 22:47:00,64.405,64.409,64.381,64.381,86550000.0
2009-11-17 22:48:00,64.414,64.414,64.385,64.397,102430000.0
2009-11-17 22:49:00,64.406,64.421,64.385,64.415,67960000.0
2009-11-17 22:50:00,64.398,64.421,64.38,64.393,88260000.0
2009-11-17 22:51:00,64.407,64.413,64.388,64.413,85880000.0
2009-11-17 22:52:00,64.408,64.423,64.389,64.423,69070000.0
2009-11-17 22:53:00,64.416,64.423,64.401,64.413,103180000.0
2009-11-17 22:54:00,64.432,64.432,64.397,64.418,68930000.0
2009-11-17 22:55:00,64.421,64.427,64.388,64.41,84720000.0
2009-11-17 22:56:00,64.398,64.41,64.385,64.385,96730000.0
2009-11-17 22:57:00,64.414,64.418,64.394,64.418,101330000.0
2009-11-17 22:58:00,64.417,64.424,64.392,64.392,81330000.0
2009-11-17 22:59:00,64.415,64.415,64.391,64.391,83100000.0
2009-11-17 23:00:00,64.417,64.417,64.394,64.414,62250000.0
2009-11-17 23:01:00,64.409,64.425,64.393,64.425,74480000.0
2009-11-17 23:02:00,64.423,64.423,64.405,64.405,88260000.0
2009-11-17 23:03:00,64.428,64.428,64.392,64.421,88930000.0
2009-11-17 23:04:00,64.419,64.419,64.395,64.395,112040000.0
2009-11-17 23:05:00,64.42,64.431,64.397,64.421,85850000.0
2009-11-17 23:06:00,64.422,64.423,64.397,64.423,67460000.0
2009-11-17 23:07:00,64.416,64.421,64.394,64.421,49800000.0
2009-11-17 23:08:00,64.419,64.428,64.398,64.401,127110000.0
2009-11-17 23:09:00,64.435,64.435,64.393,64.393,127590000.0
2009-11-17 23:10:00,64.425,64.431,64.395,64.395,85830000.0
2009-11-17 23:11:00,64.414,64.414,64.392,64.392,95420000.0
2009-11-17 23:12:00,64.422,64.425,64.393,64.412,108500000.0
2009-11-17 23:13:00,64.411,64.425,64.389,64.419,105630000.0
2009-11-17 23:14:00,64.416,64.422,64.394,64.422,90350000.0
2009-11-17 23:15:00,64.421,64.432,64.397,64.432,64870000.0
2009-11-17 23:16:00,64.428,64.439,64.416,64.423,59440000.0
2009-11-17 23:17:00,64.428,64.451,64.417,64.446,54930000.0
2009-11-17 23:18:00,64.457,64.457,64.425,64.447,57300000.0
2009-11-17 23:19:00,64.435,64.444,64.425,64.437,82190000.0
2009-11-17 23:20:00,64.435,64.435,64.415,64.431,70870000.0
2009-11-17 23:21:00,64.435,64.439,64.417,64.43,87930000.0
2009-11-17 23:22:00,64.427,64.435,64.414,64.426,65050000.0
2009-11-17 23:23:00,64.423,64.423,64.411,64.411,62300000.0
2009-11-17 23:24:00,64.433,64.433,64.417,64.433,89050000.0
2009-11-17 23:25:00,64.422,64.423,64.403,64.403,85600000.0
2009-11-17 23:26:00,64.424,64.424,64.409,64.409,75040000.0
2009-11-17 23:27:00,64.427,64.427,64.385,64.424,100950000.0
2009-11-17 23:28:00,64.41,64.41,64.388,64.388,52370000.0
2009-11-17 23:29:00,64.414,64.414,64.39,64.39,34320000.0
2009-11-17 23:30:00,64.411,64.419,64.386,64.419,76050000.0
2009-11-17 23:31:00,64.413,64.413,64.385,64.405,72010000.0
2009-11-17 23:32:00,64.391,64.394,64.373,64.373,81100000.0
2009-11-17 23:33:00,64.386,64.387,64.373,64.387,36530000.0
2009-11-17 23:34:00,64.386,64.391,64.365,64.385,103620000.0
2009-11-17 23:35:00,64.379,64.385,64.363,64.385,121940000.0
2009-11-17 23:36:00,64.386,64.386,64.365,64.383,101870000.0
2009-11-17 23:37:00,64.384,64.385,64.37,64.385,50690000.0
2009-11-17 23:38:00,64.386,64.392,64.373,64.392,103730000.0
2009-11-17 23:39:00,64.383,64.391,64.372,64.372,96780000.0
2009-11-17 23:40:00,64.387,64.4,64.364,64.371,65810000.0
2009-11-17 23:41:00,64.386,64.386,64.37,64.37,51260000.0
2009-11-17 23:42:00,64.385,64.389,64.371,64.371,36480000.0
2009-11-17 23:43:00,64.378,64.382,64.354,64.354,21230000.0
2009-11-17 23:44:00,64.385,64.385,64.357,64.383,18370000.0
2009-11-17 23:45:00,64.377,64.392,64.354,64.369,52340000.0
2009-11-17 23:46:00,64.389,64.409,64.357,64.386,47260000.0
2009-11-17 23:47:00,64.397,64.404,64.381,64.381,74800000.0
2009-11-17 23:48:00,64.404,64.404,64.379,64.379,96910000.0
2009-11-17 23:49:00,64.395,64.395,64.382,64.382,49440000.0
2009-11-17 23:50:00,64.396,64.4,64.383,64.398,30870000.0
2009-11-17 23:51:00,64.394,64.394,64.381,64.381,62400000.0
2009-11-17 23:52:00,64.393,64.403,64.384,64.403,68750000.0
2009-11-17 23:53:00,64.396,64.401,64.381,64.381,94560000.0
2009-11-17 23:54:00,64.408,64.418,64.385,64.408,69370000.0
2009-11-17 23:55:00,64.407,64.407,64.381,64.381,109470000.0
2009-11-17 23:56:00,64.397,64.414,64.386,64.405,127350000.0
2009-11-17 23:57:00,64.403,64.403,64.381,64.381,46430000.0
2009-11-17 23:58:00,64.404,64.404,64.381,64.388,38020000.0
2009-11-17 23:59:00,64.406,64.406,64.382,64.404,44400000.0
2009-11-18 00:00:00,64.405,64.405,64.389,64.389,38460000.0
2009-11-18 00:01:00,64.386,64.395,64.381,64.395,42640000.0
2009-11-18 00:02:00,64.382,64.392,64.375,64.392,11870000.0
2009-11-18 00:03:00,64.412,64.412,64.386,64.399,41930000.0
2009-11-18 00:04:00,64.424,64.432,64.406,64.432,69430000.0
2009-11-18 00:05:00,64.442,64.442,64.418,64.434,43450000.0
2009-11-18 00:06:00,64.428,64.444,64.417,64.437,55950000.0
2009-11-18 00:07:00,64.425,64.425,64.41,64.41,40450000.0
2009-11-18 00:08:00,64.429,64.451,64.418,64.442,42380000.0
2009-11-18 00:09:00,64.437,64.446,64.423,64.446,62470000.0
2009-11-18 00:10:00,64.436,64.445,64.425,64.445,80900000.0
2009-11-18 00:11:00,64.446,64.446,64.422,64.422,55020000.0
2009-11-18 00:12:00,64.455,64.455,64.421,64.421,51480000.0
2009-11-18 00:13:00,64.443,64.449,64.427,64.443,36280000.0
2009-11-18 00:14:00,64.441,64.441,64.419,64.419,16020000.0
2009-11-18 00:15:00,64.453,64.453,64.423,64.423,46280000.0
2009-11-18 00:16:00,64.443,64.45,64.427,64.431,101860000.0
2009-11-18 00:17:00,64.448,64.46,64.425,64.43,37240000.0
2009-11-18 00:18:00,64.462,64.468,64.444,64.468,56470000.0
2009-11-18 00:19:00,64.466,64.466,64.442,64.463,112990000.0
2009-11-18 00:20:00,64.458,64.474,64.437,64.474,81300000.0
2009-11-18 00:21:00,64.476,64.476,64.457,64.474,32650000.0
2009-11-18 00:22:00,64.469,64.484,64.457,64.484,37020000.0
2009-11-18 00:23:00,64.481,64.503,64.468,64.503,41980000.0
2009-11-18 00:24:00,64.493,64.493,64.465,64.486,112530000.0
2009-11-18 00:25:00,64.478,64.492,64.465,64.465,84530000.0
2009-11-18 00:26:00,64.483,64.505,64.466,64.497,78670000.0
2009-11-18 00:27:00,64.487,64.489,64.463,64.489,50680000.0
2009-11-18 00:28:00,64.486,64.509,64.478,64.503,65880000.0
2009-11-18 00:29:00,64.507,64.515,64.49,64.515,107610000.0
2009-11-18 00:30:00,64.501,64.507,64.475,64.495,67600000.0
2009-11-18 00:31:00,64.486,64.491,64.466,64.487,78640000.0
2009-11-18 00:32:00,64.478,64.492,64.465,64.478,102930000.0
2009-11-18 00:33:00,64.485,64.485,64.453,64.473,126140000.0
2009-11-18 00:34:00,64.475,64.481,64.453,64.461,88880000.0
2009-11-18 00:35:00,64.488,64.501,64.469,64.497,82640000.0
2009-11-18 00:36:00,64.496,64.496,64.471,64.471,100970000.0
2009-11-18 00:37:00,64.494,64.494,64.461,64.461,76490000.0
2009-11-18 00:38:00,64.49,64.508,64.477,64.5,109540000.0
2009-11-18 00:39:00,64.496,64.501,64.473,64.501,72420000.0
2009-11-18 00:40:00,64.496,64.503,64.483,64.483,72000000.0
2009-11-18 00:41:00,64.496,64.504,64.482,64.482,88850000.0
2009-11-18 00:42:00,64.505,64.505,64.481,64.481,79640000.0
2009-11-18 00:43:00,64.494,64.496,64.482,64.482,74460000.0
2009-11-18 00:44:00,64.497,64.505,64.48,64.505,82240000.0
2009-11-18 00:45:00,64.504,64.504,64.482,64.482,89940000.0
2009-11-18 00:46:00,64.495,64.496,64.482,64.482,80700000.0
2009-11-18 00:47:00,64.495,64.495,64.483,64.488,69940000.0
2009-11-18 00:48:00,64.482,64.496,64.482,64.496,92150000.0
2009-11-18 00:49:00,64.497,64.497,64.465,64.478,104840000.0
2009-11-18 00:50:00,64.475,64.475,64.454,64.454,116200000.0
2009-11-18 00:51:00,64.473,64.489,64.459,64.482,96810000.0
2009-11-18 00:52:00,64.483,64.483,64.463,64.463,70550000.0
2009-11-18 00:53:00,64.484,64.484,64.462,64.47,85610000.0
2009-11-18 00:54:00,64.495,64.495,64.473,64.473,94920000.0
2009-11-18 00:55:00,64.487,64.5,64.477,64.478,70780000.0
2009-11-18 00:56:00,64.499,64.508,64.485,64.504,22750000.0
2009-11-18 00:57:00,64.498,64.511,64.484,64.505,69660000.0
2009-11-18 00:58:00,64.486,64.5,64.475,64.487,56950000.0
2009-11-18 00:59:00,64.485,64.495,64.475,64.495,93080000.0
2009-11-18 01:00:00,64.498,64.498,64.468,64.493,108910000.0
2009-11-18 01:01:00,64.495,64.495,64.473,64.49,84770000.0
2009-11-18 01:02:00,64.496,64.508,64.476,64.506,56880000.0
2009-11-18 01:03:00,64.5,64.5,64.473,64.495,64830000.0
2009-11-18 01:04:00,64.504,64.504,64.454,64.486,103270000.0
2009-11-18 01:05:00,64.493,64.493,64.464,64.47,58230000.0
2009-11-18 01:06:00,64.495,64.495,64.464,64.469,49110000.0
2009-11-18 01:07:00,64.485,64.496,64.467,64.467,70380000.0
2009-11-18 01:08:00,64.486,64.493,64.465,64.486,59400000.0
2009-11-18 01:09:00,64.484,64.484,64.462,64.462,73530000.0
2009-11-18 01:10:00,64.485,64.485,64.463,64.463,71920000.0
2009-11-18 01:11:00,64.483,64.483,64.462,64.481,39470000.0
2009-11-18 01:12:00,64.492,64.492,64.463,64.463,74610000.0
2009-11-18 01:13:00,64.483,64.483,64.461,64.461,59550000.0
2009-11-18 01:14:00,64.483,64.483,64.46,64.46,40550000.0
2009-11-18 01:15:00,64.479,64.479,64.461,64.461,41240000.0
2009-11-18 01:16:00,64.471,64.473,64.455,64.473,102160000.0
2009-11-18 01:17:00,64.474,64.474,64.455,64.455,94590000.0
2009-11-18 01:18:00,64.483,64.483,64.444,64.444,130270000.0
2009-11-18 01:19:00,64.458,64.465,64.442,64.464,11870000.0
2009-11-18 01:20:00,64.469,64.474,64.454,64.474,69650000.0
2009-11-18 01:21:00,64.481,64.481,64.457,64.469,34590000.0
2009-11-18 01:22:00,64.463,64.472,64.443,64.443,49730000.0
2009-11-18 01:23:00,64.465,64.465,64.435,64.457,58010000.0
2009-11-18 01:24:00,64.455,64.46,64.434,64.454,132100000.0
2009-11-18 01:25:00,64.454,64.461,64.433,64.433,64020000.0
2009-11-18 01:26:00,64.457,64.462,64.435,64.457,29400000.0
2009-11-18 01:27:00,64.456,64.456,64.424,64.432,39770000.0
2009-11-18 01:28:00,64.455,64.455,64.435,64.435,23860000.0
2009-11-18 01:29:00,64.457,64.462,64.434,64.455,68310000.0
2009-11-18 01:30:00,64.464,64.464,64.444,64.457,59100000.0
2009-11-18 01:31:00,64.464,64.464,64.433,64.454,113460000.0
2009-11-18 01:32:00,64.444,64.451,64.415,64.439,121860000.0
2009-11-18 01:33:00,64.442,64.445,64.401,64.401,63010000.0
2009-11-18 01:34:00,64.418,64.457,64.397,64.429,119790000.0
2009-11-18 01:35:00,64.443,64.448,64.405,64.415,99630000.0
2009-11-18 01:36:00,64.438,64.454,64.41,64.435,101740000.0
2009-11-18 01:37:00,64.445,64.445,64.412,64.434,51320000.0
2009-11-18 01:38:00,64.432,64.437,64.412,64.412,38150000.0
2009-11-18 01:39:00,64.437,64.443,64.409,64.411,26090000.0
2009-11-18 01:40:00,64.432,64.432,64.388,64.392,49090000.0
2009-11-18 01:41:00,64.413,64.413,64.386,64.389,28480000.0
2009-11-18 01:42:00,64.403,64.407,64.37,64.394,42130000.0
2009-11-18 01:43:00,64.405,64.408,64.366,64.366,47880000.0
2009-11-18 01:44:00,64.383,64.399,64.355,64.393,90130000.0
2009-11-18 01:45:00,64.396,64.398,64.355,64.355,113820000.0
2009-11-18 01:46:00,64.385,64.385,64.351,64.351,66370000.0
2009-11-18 01:47:00,64.382,64.393,64.363,64.393,76330000.0
2009-11-18 01:48:00,64.394,64.394,64.366,64.387,128850000.0
2009-11-18 01:49:00,64.383,64.383,64.364,64.364,106780000.0
2009-11-18 01:50:00,64.382,64.382,64.358,64.379,157090000.0
2009-11-18 01:51:00,64.376,64.38,64.355,64.361,120010000.0
2009-11-18 01:52:00,64.389,64.389,64.354,64.372,96960000.0
2009-11-18 01:53:00,64.387,64.388,64.35,64.359,71020000.0
2009-11-18 01:54:00,64.376,64.392,64.356,64.382,104460000.0
2009-11-18 01:55:00,64.378,64.385,64.357,64.375,70790000.0
2009-11-18 01:56:00,64.374,64.383,64.353,64.353,79850000.0
2009-11-18 01:57:00,64.376,64.376,64.352,64.352,81670000.0
2009-11-18 01:58:00,64.374,64.383,64.356,64.383,36110000.0
2009-11-18 02:01:00,64.396,64.399,64.368,64.369,39030000.0
2009-11-18 02:02:00,64.404,64.428,64.389,64.423,65890000.0
2009-11-18 02:03:00,64.427,64.427,64.379,64.39,41380000.0
2009-11-18 02:04:00,64.393,64.403,64.373,64.403,58110000.0
2009-11-18 02:05:00,64.41,64.433,64.386,64.433,45260000.0
2009-11-18 02:06:00,64.422,64.422,64.384,64.414,46600000.0
2009-11-18 02:07:00,64.407,64.411,64.385,64.388,69270000.0
2009-11-18 02:08:00,64.414,64.414,64.393,64.394,77560000.0
2009-11-18 02:09:00,64.421,64.421,64.372,64.413,62650000.0
2009-11-18 02:10:00,64.417,64.418,64.383,64.383,54230000.0
2009-11-18 02:11:00,64.405,64.409,64.385,64.409,32350000.0
2009-11-18 02:12:00,64.418,64.418,64.388,64.41,16240000.0
2009-11-18 02:13:00,64.408,64.427,64.389,64.421,42880000.0
2009-11-18 02:14:00,64.431,64.477,64.407,64.477,106450000.0
2009-11-18 02:15:00,64.485,64.485,64.434,64.434,34870000.0
2009-11-18 02:16:00,64.462,64.462,64.436,64.459,59540000.0
2009-11-18 02:17:00,64.456,64.465,64.427,64.463,110570000.0
2009-11-18 02:18:00,64.468,64.485,64.448,64.485,80690000.0
2009-11-18 02:19:00,64.487,64.491,64.468,64.469,36880000.0
2009-11-18 02:20:00,64.492,64.502,64.453,64.474,35660000.0
2009-11-18 02:21:00,64.476,64.484,64.459,64.484,44050000.0
2009-11-18 02:22:00,64.476,64.481,64.456,64.474,106350000.0
2009-11-18 02:23:00,64.483,64.483,64.455,64.471,83910000.0
2009-11-18 02:24:00,64.473,64.473,64.434,64.457,73010000.0
2009-11-18 02:25:00,64.454,64.454,64.423,64.442,49820000.0
2009-11-18 02:26:00,64.446,64.454,64.431,64.431,63290000.0
2009-11-18 02:27:00,64.448,64.448,64.426,64.428,104910000.0
2009-11-18 02:28:00,64.442,64.442,64.408,64.433,69160000.0
2009-11-18 02:29:00,64.435,64.435,64.403,64.403,81360000.0
2009-11-18 02:30:00,64.435,64.435,64.396,64.435,96370000.0
2009-11-18 02:31:00,64.44,64.443,64.411,64.411,129040000.0
2009-11-18 02:32:00,64.433,64.441,64.406,64.437,94190000.0
2009-11-18 02:33:00,64.443,64.445,64.416,64.445,84250000.0
2009-11-18 02:34:00,64.44,64.44,64.402,64.433,111710000.0
2009-11-18 02:35:00,64.434,64.434,64.411,64.425,82170000.0
2009-11-18 02:36:00,64.432,64.432,64.403,64.403,109220000.0
2009-11-18 02:37:00,64.426,64.43,64.398,64.414,77850000.0
2009-11-18 02:38:00,64.413,64.413,64.385,64.385,69750000.0
2009-11-18 02:39:00,64.413,64.413,64.386,64.413,84560000.0
2009-11-18 02:40:00,64.405,64.411,64.383,64.383,80040000.0
2009-11-18 02:41:00,64.408,64.412,64.384,64.384,71980000.0
2009-11-18 02:42:00,64.416,64.416,64.386,64.405,81540000.0
2009-11-18 02:43:00,64.414,64.414,64.383,64.383,76630000.0
2009-11-18 02:44:00,64.403,64.411,64.386,64.411,80800000.0
2009-11-18 02:45:00,64.412,64.412,64.382,64.382,71900000.0
2009-11-18 02:46:00,64.415,64.425,64.396,64.425,92930000.0
2009-11-18 02:47:00,64.426,64.431,64.395,64.423,107340000.0
2009-11-18 02:48:00,64.427,64.427,64.394,64.424,125370000.0
2009-11-18 02:49:00,64.424,64.431,64.393,64.393,92320000.0
2009-11-18 02:50:00,64.423,64.432,64.393,64.409,77290000.0
2009-11-18 02:51:00,64.414,64.419,64.394,64.394,88090000.0
2009-11-18 02:52:00,64.424,64.424,64.384,64.384,91320000.0
2009-11-18 02:53:00,64.416,64.416,64.384,64.407,64120000.0
2009-11-18 02:54:00,64.416,64.421,64.382,64.409,23530000.0
2009-11-18 02:55:00,64.407,64.409,64.375,64.38,67600000.0
2009-11-18 02:56:00,64.403,64.41,64.377,64.396,55260000.0
2009-11-18 02:57:00,64.406,64.412,64.386,64.408,90700000.0
2009-11-18 02:58:00,64.403,64.413,64.385,64.408,109730000.0
2009-11-18 02:59:00,64.406,64.412,64.373,64.395,86580000.0
2009-11-18 03:00:00,64.404,64.409,64.377,64.39,57560000.0
2009-11-18 03:01:00,64.424,64.428,64.396,64.4,59750000.0
2009-11-18 03:02:00,64.423,64.423,64.38,64.399,102620000.0
2009-11-18 03:03:00,64.435,64.445,64.406,64.445,62020000.0
2009-11-18 03:04:00,64.433,64.433,64.406,64.427,50420000.0
2009-11-18 03:05:00,64.434,64.434,64.399,64.427,71630000.0
2009-11-18 03:06:00,64.426,64.431,64.396,64.428,51850000.0
2009-11-18 03:07:00,64.414,64.424,64.393,64.424,72640000.0
2009-11-18 03:08:00,64.416,64.419,64.396,64.415,77100000.0
2009-11-18 03:09:00,64.417,64.42,64.393,64.417,37570000.0
2009-11-18 03:10:00,64.413,64.423,64.397,64.423,71910000.0
2009-11-18 03:11:00,64.413,64.421,64.38,64.387,59620000.0
2009-11-18 03:12:00,64.391,64.4,64.374,64.4,36840000.0
2009-11-18 03:13:00,64.393,64.401,64.372,64.383,44940000.0
2009-11-18 03:14:00,64.36,64.39,64.355,64.384,115510000.0
2009-11-18 03:15:00,64.393,64.4,64.358,64.371,97840000.0
2009-11-18 03:16:00,64.393,64.393,64.367,64.385,144310000.0
2009-11-18 03:17:00,64.387,64.393,64.367,64.387,73140000.0
2009-11-18 03:18:00,64.387,64.393,64.362,64.393,69880000.0
2009-11-18 03:19:00,64.393,64.393,64.371,64.371,37840000.0
2009-11-18 03:20:00,64.393,64.401,64.374,64.38,51800000.0
2009-11-18 03:21:00,64.415,64.415,64.384,64.384,59380000.0
2009-11-18 03:22:00,64.416,64.425,64.397,64.413,140760000.0
2009-11-18 03:23:00,64.414,64.414,64.373,64.395,66190000.0
2009-11-18 03:24:00,64.396,64.401,64.376,64.396,36130000.0
2009-11-18 03:25:00,64.396,64.396,64.373,64.373,34160000.0
2009-11-18 03:26:00,64.393,64.4,64.371,64.398,26220000.0
2009-11-18 03:27:00,64.392,64.4,64.366,64.374,67380000.0
2009-11-18 03:28:00,64.396,64.396,64.373,64.395,57660000.0
2009-11-18 03:29:00,64.396,64.397,64.376,64.392,111730000.0
2009-11-18 03:30:00,64.402,64.402,64.376,64.381,126260000.0
2009-11-18 03:31:00,64.394,64.402,64.376,64.378,73590000.0
2009-11-18 03:32:00,64.396,64.409,64.376,64.404,117810000.0
2009-11-18 03:33:00,64.412,64.412,64.377,64.389,95690000.0
2009-11-18 03:34:00,64.402,64.402,64.362,64.362,100900000.0
2009-11-18 03:35:00,64.395,64.395,64.37,64.37,54270000.0
2009-11-18 03:36:00,64.387,64.39,64.361,64.361,45230000.0
2009-11-18 03:37:00,64.391,64.407,64.37,64.407,26370000.0
2009-11-18 03:38:00,64.402,64.402,64.373,64.389,46670000.0
2009-11-18 03:39:00,64.396,64.396,64.371,64.371,27520000.0
2009-11-18 03:40:00,64.394,64.4,64.376,64.381,41730000.0
2009-11-18 03:41:00,64.404,64.404,64.366,64.366,51490000.0
2009-11-18 03:42:00,64.392,64.392,64.361,64.38,87360000.0
2009-11-18 03:43:00,64.388,64.391,64.354,64.383,109630000.0
2009-11-18 03:44:00,64.387,64.387,64.359,64.359,69080000.0
2009-11-18 03:45:00,64.388,64.394,64.36,64.393,70520000.0
2009-11-18 03:46:00,64.397,64.402,64.374,64.396,123750000.0
2009-11-18 03:47:00,64.394,64.401,64.368,64.397,107870000.0
2009-11-18 03:48:00,64.389,64.396,64.362,64.37,149560000.0
2009-11-18 03:49:00,64.393,64.404,64.374,64.404,122410000.0
2009-11-18 03:50:00,64.395,64.4,64.371,64.392,97170000.0
2009-11-18 03:51:00,64.399,64.404,64.374,64.382,69580000.0
2009-11-18 03:52:00,64.404,64.404,64.378,64.404,99650000.0
2009-11-18 03:53:00,64.399,64.403,64.375,64.403,69600000.0
2009-11-18 03:54:00,64.406,64.406,64.374,64.374,79250000.0
2009-11-18 03:55:00,64.395,64.395,64.38,64.38,77100000.0
2009-11-18 03:56:00,64.405,64.409,64.387,64.39,35960000.0
2009-11-18 03:57:00,64.414,64.414,64.375,64.406,66050000.0
2009-11-18 03:58:00,64.409,64.411,64.388,64.388,9210000.0
2009-11-18 03:59:00,64.405,64.412,64.385,64.385,55500000.0
2009-11-18 04:00:00,64.41,64.41,64.377,64.386,110660000.0
2009-11-18 04:01:00,64.392,64.404,64.376,64.404,80530000.0
2009-11-18 04:02:00,64.406,64.406,64.372,64.402,35400000.0
2009-11-18 04:03:00,64.398,64.402,64.374,64.396,39380000.0
2009-11-18 04:04:00,64.388,64.391,64.37,64.386,40420000.0
2009-11-18 04:05:00,64.396,64.404,64.37,64.404,100120000.0
2009-11-18 04:06:00,64.405,64.413,64.379,64.413,80550000.0
2009-11-18 04:07:00,64.407,64.411,64.389,64.397,71400000.0
2009-11-18 04:08:00,64.412,64.412,64.379,64.41,51700000.0
2009-11-18 04:09:00,64.404,64.404,64.374,64.394,63480000.0
2009-11-18 04:10:00,64.403,64.403,64.366,64.4,106330000.0
2009-11-18 04:11:00,64.406,64.408,64.384,64.391,72720000.0
2009-11-18 04:12:00,64.414,64.414,64.384,64.384,80650000.0
2009-11-18 04:13:00,64.412,64.418,64.383,64.406,101460000.0
2009-11-18 04:14:00,64.419,64.422,64.396,64.408,136240000.0
2009-11-18 04:15:00,64.413,64.413,64.383,64.383,81790000.0
2009-11-18 04:16:00,64.415,64.415,64.386,64.407,84550000.0
2009-11-18 04:17:00,64.414,64.414,64.386,64.412,101860000.0
2009-11-18 04:18:00,64.411,64.412,64.385,64.412,71080000.0
2009-11-18 04:19:00,64.403,64.403,64.383,64.396,109080000.0
2009-11-18 04:20:00,64.393,64.395,64.357,64.383,73890000.0
2009-11-18 04:21:00,64.404,64.411,64.387,64.403,73080000.0
2009-11-18 04:22:00,64.405,64.41,64.386,64.407,89600000.0
2009-11-18 04:23:00,64.406,64.409,64.383,64.402,79530000.0
2009-11-18 04:24:00,64.412,64.412,64.384,64.384,70080000.0
2009-11-18 04:25:00,64.411,64.411,64.386,64.406,80510000.0
2009-11-18 04:26:00,64.406,64.419,64.386,64.415,92450000.0
2009-11-18 04:27:00,64.406,64.406,64.382,64.382,77910000.0
2009-11-18 04:28:00,64.406,64.412,64.383,64.383,79220000.0
2009-11-18 04:29:00,64.405,64.415,64.383,64.415,87010000.0
2009-11-18 04:30:00,64.406,64.414,64.383,64.383,106330000.0
2009-11-18 04:31:00,64.406,64.411,64.384,64.39,129140000.0
2009-11-18 04:32:00,64.414,64.414,64.385,64.385,96080000.0
2009-11-18 04:33:00,64.415,64.415,64.383,64.383,68280000.0
2009-11-18 04:34:00,64.405,64.405,64.383,64.383,87460000.0
2009-11-18 04:35:00,64.406,64.406,64.378,64.388,95300000.0
2009-11-18 04:36:00,64.397,64.398,64.378,64.395,69250000.0
2009-11-18 04:37:00,64.393,64.393,64.366,64.385,24540000.0
2009-11-18 04:38:00,64.393,64.393,64.367,64.385,73490000.0
2009-11-18 04:39:00,64.382,64.388,64.366,64.379,54050000.0
2009-11-18 04:40:00,64.386,64.386,64.362,64.386,93100000.0
2009-11-18 04:41:00,64.394,64.394,64.374,64.374,99990000.0
2009-11-18 04:42:00,64.404,64.404,64.371,64.371,84930000.0
2009-11-18 04:43:00,64.394,64.394,64.36,64.394,59620000.0
2009-11-18 04:44:00,64.393,64.393,64.373,64.373,58960000.0
2009-11-18 04:45:00,64.391,64.391,64.374,64.374,96320000.0
2009-11-18 04:46:00,64.393,64.393,64.373,64.373,64710000.0
2009-11-18 04:47:00,64.394,64.405,64.377,64.405,49500000.0
2009-11-18 04:48:00,64.395,64.405,64.379,64.405,72380000.0
2009-11-18 04:49:00,64.403,64.403,64.376,64.389,58300000.0
2009-11-18 04:50:00,64.393,64.398,64.377,64.388,77060000.0
2009-11-18 04:51:00,64.394,64.396,64.371,64.396,69440000.0
2009-11-18 04:52:00,64.394,64.401,64.373,64.373,44100000.0
2009-11-18 04:53:00,64.392,64.392,64.364,64.378,71010000.0
2009-11-18 04:54:00,64.39,64.39,64.358,64.358,56150000.0
2009-11-18 04:55:00,64.382,64.389,64.365,64.384,37570000.0
2009-11-18 04:56:00,64.39,64.39,64.36,64.384,48510000.0
2009-11-18 04:57:00,64.394,64.394,64.371,64.371,106370000.0
2009-11-18 04:58:00,64.388,64.389,64.365,64.372,99310000.0
2009-11-18 04:59:00,64.395,64.395,64.362,64.368,143470000.0
2009-11-18 05:00:00,64.393,64.393,64.352,64.352,78440000.0
2009-11-18 05:01:00,64.379,64.391,64.357,64.391,65590000.0
2009-11-18 05:02:00,64.395,64.395,64.366,64.385,33970000.0
2009-11-18 05:03:00,64.384,64.384,64.363,64.363,48100000.0
2009-11-18 05:04:00,64.385,64.386,64.365,64.386,56710000.0
2009-11-18 05:05:00,64.387,64.39,64.368,64.378,136330000.0
2009-11-18 05:06:00,64.393,64.393,64.372,64.372,69950000.0
2009-11-18 05:07:00,64.393,64.393,64.375,64.39,37130000.0
2009-11-18 05:08:00,64.394,64.394,64.371,64.371,38150000.0
2009-11-18 05:09:00,64.395,64.395,64.371,64.371,23890000.0
2009-11-18 05:10:00,64.395,64.395,64.372,64.372,65320000.0
2009-11-18 05:11:00,64.385,64.393,64.362,64.362,55170000.0
2009-11-18 05:12:00,64.397,64.397,64.364,64.369,115750000.0
2009-11-18 05:13:00,64.372,64.379,64.358,64.377,122060000.0
2009-11-18 05:14:00,64.369,64.383,64.355,64.368,70980000.0
2009-11-18 05:15:00,64.375,64.384,64.355,64.384,118890000.0
2009-11-18 05:16:00,64.375,64.375,64.353,64.353,98840000.0
2009-11-18 05:17:00,64.384,64.384,64.36,64.36,108210000.0
2009-11-18 05:18:00,64.384,64.384,64.358,64.358,49950000.0
2009-11-18 05:19:00,64.383,64.383,64.358,64.358,38950000.0
2009-11-18 05:20:00,64.383,64.383,64.364,64.364,26730000.0
2009-11-18 05:21:00,64.385,64.385,64.363,64.363,51570000.0
2009-11-18 05:22:00,64.383,64.383,64.361,64.361,28810000.0
2009-11-18 05:23:00,64.384,64.384,64.353,64.353,38860000.0
2009-11-18 05:24:00,64.383,64.383,64.352,64.352,48660000.0
2009-11-18 05:25:00,64.387,64.387,64.364,64.378,92400000.0
2009-11-18 05:26:00,64.376,64.383,64.362,64.362,103730000.0
2009-11-18 05:27:00,64.386,64.386,64.362,64.362,71810000.0
2009-11-18 05:28:00,64.381,64.381,64.356,64.374,77300000.0
2009-11-18 05:29:00,64.37,64.384,64.356,64.384,111290000.0
2009-11-18 05:30:00,64.371,64.371,64.349,64.369,105580000.0
2009-11-18 05:31:00,64.366,64.375,64.343,64.375,150430000.0
2009-11-18 05:32:00,64.364,64.377,64.345,64.377,127130000.0
2009-11-18 05:33:00,64.377,64.377,64.352,64.352,95710000.0
2009-11-18 05:34:00,64.377,64.377,64.354,64.354,76820000.0
2009-11-18 05:35:00,64.376,64.384,64.358,64.384,94600000.0
2009-11-18 05:36:00,64.385,64.385,64.349,64.366,71280000.0
2009-11-18 05:37:00,64.373,64.373,64.348,64.368,80620000.0
2009-11-18 05:38:00,64.365,64.374,64.352,64.374,78210000.0
2009-11-18 05:39:00,64.366,64.376,64.352,64.376,35220000.0
2009-11-18 05:40:00,64.375,64.376,64.35,64.376,59490000.0
2009-11-18 05:41:00,64.366,64.372,64.344,64.372,14880000.0
2009-11-18 05:42:00,64.366,64.374,64.36,64.374,12100000.0
2009-11-18 05:43:00,64.366,64.374,64.353,64.374,16140000.0
2009-11-18 05:44:00,64.359,64.36,64.359,64.36,3570000.0
2009-11-18 05:45:00,64.379,64.379,64.359,64.359,4510000.0
2009-11-18 05:46:00,64.369,64.369,64.36,64.36,3050000.0
2009-11-18 05:47:00,64.37,64.37,64.359,64.37,9390000.0
2009-11-18 05:48:00,64.376,64.382,64.361,64.382,12440000.0
2009-11-18 05:49:00,64.375,64.375,64.351,64.351,10140000.0
2009-11-18 05:50:00,64.373,64.383,64.36,64.379,13940000.0
2009-11-18 05:51:00,64.371,64.371,64.352,64.352,16410000.0
2009-11-18 05:52:00,64.374,64.374,64.351,64.357,19000000.0
2009-11-18 05:53:00,64.35,64.357,64.333,64.357,18690000.0
2009-11-18 05:54:00,64.358,64.358,64.331,64.34,13560000.0
2009-11-18 05:55:00,64.363,64.363,64.346,64.356,17880000.0
2009-11-18 05:56:00,64.357,64.364,64.348,64.364,9010000.0
2009-11-18 05:57:00,64.37,64.37,64.346,64.346,8630000.0
2009-11-18 05:58:00,64.361,64.363,64.347,64.363,11470000.0
2009-11-18 05:59:00,64.36,64.369,64.351,64.36,21070000.0
2009-11-18 06:00:00,64.369,64.373,64.347,64.354,15400000.0
2009-11-18 06:01:00,64.364,64.371,64.34,64.35,20080000.0
2009-11-18 06:02:00,64.335,64.349,64.331,64.349,11910000.0
2009-11-18 06:03:00,64.348,64.348,64.331,64.341,11120000.0
2009-11-18 06:04:00,64.339,64.339,64.315,64.333,12280000.0
2009-11-18 06:05:00,64.338,64.338,64.32,64.335,8270000.0
2009-11-18 06:06:00,64.322,64.333,64.306,64.326,12960000.0
2009-11-18 06:07:00,64.322,64.327,64.304,64.304,21260000.0
2009-11-18 06:08:00,64.34,64.34,64.316,64.332,15780000.0
2009-11-18 06:09:00,64.328,64.339,64.321,64.338,14320000.0
2009-11-18 06:10:00,64.33,64.33,64.311,64.33,11870000.0
2009-11-18 06:11:00,64.319,64.319,64.296,64.315,14730000.0
2009-11-18 06:12:00,64.317,64.318,64.303,64.318,9430000.0
2009-11-18 06:13:00,64.317,64.33,64.306,64.312,19010000.0
2009-11-18 06:14:00,64.331,64.331,64.297,64.309,9200000.0
2009-11-18 06:15:00,64.337,64.337,64.31,64.331,15070000.0
2009-11-18 06:16:00,64.331,64.331,64.307,64.323,15310000.0
2009-11-18 06:17:00,64.326,64.329,64.312,64.323,18400000.0
2009-11-18 06:18:00,64.343,64.343,64.299,64.319,18860000.0
2009-11-18 06:19:00,64.321,64.331,64.312,64.328,17550000.0
2009-11-18 06:20:00,64.309,64.318,64.29,64.318,9960000.0
2009-11-18 06:21:00,64.318,64.318,64.282,64.283,13760000.0
2009-11-18 06:22:00,64.312,64.312,64.264,64.274,16270000.0
2009-11-18 06:23:00,64.292,64.292,64.264,64.282,17110000.0
2009-11-18 06:24:00,64.291,64.292,64.276,64.292,12960000.0
2009-11-18 06:25:00,64.288,64.29,64.272,64.272,10560000.0
2009-11-18 06:26:00,64.29,64.298,64.281,64.291,11090000.0
2009-11-18 06:27:00,64.298,64.298,64.281,64.292,13890000.0
2009-11-18 06:28:00,64.302,64.302,64.277,64.291,14090000.0
2009-11-18 06:29:00,64.305,64.305,64.28,64.28,9650000.0
2009-11-18 06:30:00,64.31,64.311,64.288,64.296,16380000.0
2009-11-18 06:31:00,64.302,64.312,64.29,64.307,12020000.0
2009-11-18 06:32:00,64.3,64.31,64.291,64.304,24040000.0
2009-11-18 06:33:00,64.304,64.314,64.291,64.297,12020000.0
2009-11-18 06:34:00,64.309,64.318,64.287,64.288,11850000.0
2009-11-18 06:35:00,64.309,64.309,64.293,64.298,10940000.0
2009-11-18 06:36:00,64.292,64.322,64.292,64.318,15030000.0
2009-11-18 06:37:00,64.311,64.317,64.301,64.315,16940000.0
2009-11-18 06:38:00,64.322,64.325,64.305,64.316,21380000.0
2009-11-18 06:39:00,64.332,64.332,64.303,64.303,8350000.0
2009-11-18 06:40:00,64.313,64.324,64.31,64.321,7750000.0
2009-11-18 06:41:00,64.329,64.329,64.306,64.322,15060000.0
2009-11-18 06:42:00,64.322,64.324,64.304,64.311,12400000.0
2009-11-18 06:43:00,64.323,64.323,64.305,64.309,15770000.0
2009-11-18 06:44:00,64.323,64.323,64.291,64.315,21780000.0
2009-11-18 06:45:00,64.311,64.32,64.299,64.312,13380000.0
2009-11-18 06:46:00,64.309,64.309,64.276,64.276,12590000.0
2009-11-18 06:47:00,64.296,64.316,64.294,64.3,14640000.0
2009-11-18 06:48:00,64.331,64.331,64.307,64.325,19300000.0
2009-11-18 06:49:00,64.331,64.331,64.316,64.331,7710000.0
2009-11-18 06:50:00,64.331,64.341,64.309,64.341,13600000.0
2009-11-18 06:51:00,64.33,64.341,64.318,64.341,10750000.0
2009-11-18 06:52:00,64.338,64.338,64.315,64.321,9610000.0
2009-11-18 06:53:00,64.332,64.332,64.305,64.317,13830000.0
2009-11-18 06:54:00,64.316,64.321,64.302,64.321,7750000.0
2009-11-18 06:55:00,64.31,64.331,64.301,64.331,16460000.0
2009-11-18 06:56:00,64.32,64.32,64.296,64.298,9050000.0
2009-11-18 06:57:00,64.321,64.321,64.295,64.307,20330000.0
2009-11-18 06:58:00,64.315,64.325,64.294,64.325,12960000.0
2009-11-18 06:59:00,64.321,64.329,64.311,64.327,15460000.0
2009-11-18 07:00:00,64.34,64.34,64.311,64.326,19920000.0
2009-11-18 07:01:00,64.333,64.333,64.303,64.303,20510000.0
2009-11-18 07:02:00,64.333,64.337,64.31,64.329,12630000.0
2009-11-18 07:03:00,64.335,64.335,64.32,64.332,11090000.0
2009-11-18 07:04:00,64.336,64.336,64.319,64.336,12010000.0
2009-11-18 07:05:00,64.329,64.329,64.301,64.314,13770000.0
2009-11-18 07:06:00,64.312,64.32,64.302,64.309,15220000.0
2009-11-18 07:07:00,64.322,64.322,64.305,64.322,12410000.0
2009-11-18 07:08:00,64.32,64.32,64.288,64.296,12900000.0
2009-11-18 07:09:00,64.307,64.307,64.286,64.297,11800000.0
2009-11-18 07:10:00,64.296,64.301,64.286,64.295,17550000.0
2009-11-18 07:11:00,64.294,64.313,64.292,64.313,16900000.0
2009-11-18 07:12:00,64.294,64.294,64.291,64.291,3760000.0
2009-11-18 07:13:00,64.306,64.312,64.283,64.312,16730000.0
2009-11-18 07:14:00,64.307,64.307,64.289,64.295,15980000.0
2009-11-18 07:15:00,64.303,64.303,64.268,64.274,20940000.0
2009-11-18 07:16:00,64.299,64.301,64.276,64.276,11490000.0
2009-11-18 07:17:00,64.287,64.287,64.273,64.284,8680000.0
2009-11-18 07:18:00,64.284,64.302,64.273,64.302,16390000.0
2009-11-18 07:19:00,64.299,64.301,64.274,64.278,10700000.0
2009-11-18 07:20:00,64.301,64.301,64.288,64.293,12220000.0
2009-11-18 07:21:00,64.295,64.307,64.284,64.294,10940000.0
2009-11-18 07:22:00,64.313,64.313,64.292,64.292,16720000.0
2009-11-18 07:23:00,64.312,64.322,64.301,64.314,10190000.0
2009-11-18 07:24:00,64.332,64.332,64.311,64.313,10330000.0
2009-11-18 07:25:00,64.341,64.343,64.312,64.312,11130000.0
2009-11-18 07:26:00,64.334,64.338,64.317,64.335,18290000.0
2009-11-18 07:27:00,64.34,64.34,64.315,64.315,10890000.0
2009-11-18 07:28:00,64.336,64.336,64.311,64.311,14870000.0
2009-11-18 07:29:00,64.336,64.339,64.302,64.302,13720000.0
2009-11-18 07:30:00,64.332,64.338,64.313,64.313,9400000.0
2009-11-18 07:31:00,64.327,64.327,64.31,64.326,9620000.0
2009-11-18 07:32:00,64.326,64.333,64.307,64.333,12580000.0
2009-11-18 07:33:00,64.325,64.332,64.309,64.332,14920000.0
2009-11-18 07:34:00,64.325,64.325,64.309,64.31,14800000.0
2009-11-18 07:35:00,64.324,64.324,64.304,64.318,9940000.0
2009-11-18 07:36:00,64.323,64.323,64.295,64.3,11660000.0
2009-11-18 07:37:00,64.313,64.318,64.294,64.305,15780000.0
2009-11-18 07:38:00,64.324,64.334,64.302,64.326,16240000.0
2009-11-18 07:39:00,64.327,64.327,64.302,64.302,12780000.0
2009-11-18 07:40:00,64.317,64.317,64.302,64.311,11080000.0
2009-11-18 07:41:00,64.31,64.317,64.296,64.317,14320000.0
2009-11-18 07:42:00,64.316,64.326,64.296,64.325,16340000.0
2009-11-18 07:43:00,64.319,64.33,64.312,64.327,14650000.0
2009-11-18 07:44:00,64.334,64.334,64.311,64.311,11010000.0
2009-11-18 07:45:00,64.331,64.331,64.306,64.321,12060000.0
2009-11-18 07:46:00,64.328,64.333,64.311,64.326,21260000.0
2009-11-18 07:47:00,64.327,64.331,64.302,64.311,12030000.0
2009-11-18 07:48:00,64.329,64.331,64.297,64.297,14890000.0
2009-11-18 07:49:00,64.326,64.332,64.304,64.304,15410000.0
2009-11-18 07:50:00,64.313,64.336,64.308,64.336,16170000.0
2009-11-18 07:51:00,64.343,64.343,64.315,64.315,13710000.0
2009-11-18 07:52:00,64.335,64.345,64.31,64.31,10390000.0
2009-11-18 07:53:00,64.332,64.332,64.311,64.311,18340000.0
2009-11-18 07:54:00,64.339,64.339,64.315,64.322,17090000.0
2009-11-18 07:55:00,64.343,64.348,64.321,64.321,10030000.0
2009-11-18 07:56:00,64.34,64.34,64.314,64.333,15850000.0
2009-11-18 07:57:00,64.352,64.352,64.314,64.314,15820000.0
2009-11-18 07:58:00,64.339,64.346,64.332,64.344,18980000.0
2009-11-18 07:59:00,64.341,64.342,64.312,64.33,15210000.0
2009-11-18 08:00:00,64.34,64.34,64.315,64.315,13940000.0
2009-11-18 08:01:00,64.331,64.347,64.319,64.347,9610000.0
2009-11-18 08:02:00,64.35,64.352,64.329,64.339,16240000.0
2009-11-18 08:03:00,64.351,64.351,64.32,64.336,17100000.0
2009-11-18 08:04:00,64.343,64.343,64.323,64.327,16380000.0
2009-11-18 08:05:00,64.346,64.346,64.322,64.322,16340000.0
2009-11-18 08:06:00,64.347,64.347,64.325,64.33,20180000.0
2009-11-18 08:07:00,64.351,64.351,64.323,64.323,16310000.0
2009-11-18 08:08:00,64.336,64.336,64.331,64.331,3980000.0
2009-11-18 08:09:00,64.35,64.35,64.324,64.338,13980000.0
2009-11-18 08:10:00,64.341,64.346,64.318,64.327,14780000.0
2009-11-18 08:11:00,64.361,64.361,64.33,64.343,20140000.0
2009-11-18 08:12:00,64.347,64.353,64.327,64.344,19920000.0
2009-11-18 08:13:00,64.348,64.348,64.327,64.345,11840000.0
2009-11-18 08:14:00,64.34,64.34,64.315,64.315,10520000.0
2009-11-18 08:15:00,64.332,64.339,64.324,64.324,9430000.0
2009-11-18 08:16:00,64.339,64.345,64.315,64.345,14650000.0
2009-11-18 08:17:00,64.336,64.349,64.32,64.349,11270000.0
2009-11-18 08:18:00,64.339,64.343,64.326,64.343,11130000.0
2009-11-18 08:19:00,64.343,64.343,64.314,64.327,14700000.0
2009-11-18 08:20:00,64.332,64.34,64.321,64.34,10180000.0
2009-11-18 08:21:00,64.342,64.342,64.32,64.332,14500000.0
2009-11-18 08:22:00,64.329,64.34,64.313,64.337,11130000.0
2009-11-18 08:23:00,64.334,64.342,64.317,64.342,18260000.0
2009-11-18 08:24:00,64.342,64.349,64.314,64.314,14640000.0
2009-11-18 08:25:00,64.341,64.341,64.318,64.322,15300000.0
2009-11-18 08:26:00,64.333,64.337,64.307,64.337,13000000.0
2009-11-18 08:27:00,64.335,64.344,64.323,64.323,13010000.0
2009-11-18 08:28:00,64.339,64.342,64.314,64.328,14680000.0
2009-11-18 08:29:00,64.338,64.341,64.317,64.319,13200000.0
2009-11-18 08:30:00,64.332,64.339,64.313,64.313,14840000.0
2009-11-18 08:31:00,64.339,64.343,64.308,64.308,9990000.0
2009-11-18 08:32:00,64.312,64.317,64.3,64.313,16350000.0
2009-11-18 08:33:00,64.311,64.311,64.288,64.306,11270000.0
2009-11-18 08:34:00,64.314,64.322,64.293,64.322,21300000.0
2009-11-18 08:35:00,64.314,64.33,64.304,64.324,17170000.0
2009-11-18 08:36:00,64.334,64.334,64.303,64.303,12630000.0
2009-11-18 08:37:00,64.324,64.324,64.304,64.304,12590000.0
2009-11-18 08:38:00,64.324,64.324,64.297,64.3,18770000.0
2009-11-18 08:39:00,64.318,64.323,64.296,64.312,20470000.0
2009-11-18 08:40:00,64.321,64.321,64.308,64.308,13370000.0
2009-11-18 08:41:00,64.323,64.323,64.303,64.311,14530000.0
2009-11-18 08:42:00,64.309,64.324,64.294,64.294,20140000.0
2009-11-18 08:43:00,64.321,64.322,64.298,64.309,20130000.0
2009-11-18 08:44:00,64.32,64.32,64.305,64.314,10330000.0
2009-11-18 08:45:00,64.324,64.324,64.294,64.3,14460000.0
2009-11-18 08:46:00,64.331,64.331,64.31,64.321,12400000.0
2009-11-18 08:47:00,64.33,64.332,64.296,64.324,16200000.0
2009-11-18 08:48:00,64.332,64.332,64.3,64.3,15610000.0
2009-11-18 08:49:00,64.32,64.32,64.28,64.286,13340000.0
2009-11-18 08:50:00,64.322,64.327,64.3,64.304,12580000.0
2009-11-18 08:51:00,64.33,64.332,64.307,64.324,17690000.0
2009-11-18 08:52:00,64.34,64.34,64.316,64.332,17540000.0
2009-11-18 08:53:00,64.33,64.33,64.293,64.314,19340000.0
2009-11-18 08:54:00,64.32,64.33,64.311,64.33,12470000.0
2009-11-18 08:55:00,64.323,64.332,64.317,64.33,16830000.0
2009-11-18 08:56:00,64.34,64.34,64.315,64.334,21080000.0
2009-11-18 08:57:00,64.344,64.344,64.312,64.327,20210000.0
2009-11-18 08:58:00,64.33,64.33,64.314,64.314,13930000.0
2009-11-18 08:59:00,64.327,64.34,64.315,64.34,15370000.0
2009-11-18 09:00:00,64.355,64.358,64.332,64.349,13150000.0
2009-11-18 09:01:00,64.347,64.352,64.307,64.307,15060000.0
2009-11-18 09:02:00,64.325,64.348,64.318,64.342,20320000.0
2009-11-18 09:03:00,64.347,64.371,64.338,64.371,16750000.0
2009-11-18 09:04:00,64.37,64.381,64.343,64.343,15680000.0
2009-11-18 09:05:00,64.36,64.369,64.345,64.369,15430000.0
2009-11-18 09:06:00,64.371,64.376,64.351,64.36,17320000.0
2009-11-18 09:07:00,64.36,64.37,64.347,64.37,11680000.0
2009-11-18 09:08:00,64.348,64.353,64.331,64.353,15110000.0
2009-11-18 09:09:00,64.361,64.365,64.328,64.336,13370000.0
2009-11-18 09:10:00,64.368,64.373,64.341,64.341,16940000.0
2009-11-18 09:11:00,64.364,64.364,64.335,64.335,9200000.0
2009-11-18 09:12:00,64.357,64.358,64.327,64.353,18230000.0
2009-11-18 09:13:00,64.338,64.363,64.33,64.363,13370000.0
2009-11-18 09:14:00,64.36,64.362,64.327,64.337,15480000.0
2009-11-18 09:15:00,64.342,64.35,64.325,64.35,8460000.0
2009-11-18 09:16:00,64.36,64.36,64.325,64.35,17840000.0
2009-11-18 09:17:00,64.336,64.358,64.336,64.358,13010000.0
2009-11-18 09:18:00,64.342,64.356,64.337,64.355,20360000.0
2009-11-18 09:19:00,64.353,64.353,64.324,64.324,14870000.0
2009-11-18 09:20:00,64.342,64.352,64.324,64.352,13380000.0
2009-11-18 09:21:00,64.35,64.351,64.325,64.328,12860000.0
2009-11-18 09:22:00,64.35,64.356,64.339,64.339,18960000.0
2009-11-18 09:23:00,64.349,64.357,64.339,64.353,12440000.0
2009-11-18 09:24:00,64.362,64.367,64.349,64.365,18180000.0
2009-11-18 09:25:00,64.355,64.355,64.334,64.345,14010000.0
2009-11-18 09:26:00,64.363,64.363,64.338,64.355,20790000.0
2009-11-18 09:27:00,64.352,64.365,64.339,64.362,11880000.0
2009-11-18 09:28:00,64.372,64.372,64.349,64.349,18290000.0
2009-11-18 09:29:00,64.371,64.371,64.342,64.355,16800000.0
2009-11-18 09:30:00,64.372,64.372,64.355,64.363,13160000.0
2009-11-18 09:31:00,64.37,64.37,64.357,64.366,12950000.0
2009-11-18 09:32:00,64.376,64.376,64.353,64.353,12630000.0
2009-11-18 09:33:00,64.364,64.364,64.35,64.357,12240000.0
2009-11-18 09:34:00,64.361,64.363,64.337,64.337,9020000.0
2009-11-18 09:35:00,64.361,64.361,64.344,64.346,11500000.0
2009-11-18 09:36:00,64.352,64.36,64.342,64.36,11470000.0
2009-11-18 09:37:00,64.359,64.364,64.346,64.346,19340000.0
2009-11-18 09:38:00,64.35,64.35,64.327,64.343,11690000.0
2009-11-18 09:39:00,64.34,64.35,64.324,64.347,14360000.0
2009-11-18 09:40:00,64.351,64.351,64.328,64.345,23660000.0
2009-11-18 09:41:00,64.347,64.352,64.33,64.345,16570000.0
2009-11-18 09:42:00,64.351,64.351,64.336,64.35,10160000.0
2009-11-18 09:43:00,64.341,64.352,64.332,64.352,15440000.0
2009-11-18 09:44:00,64.349,64.349,64.335,64.344,8680000.0
2009-11-18 09:45:00,64.362,64.362,64.304,64.304,12900000.0
2009-11-18 09:46:00,64.326,64.334,64.299,64.329,10720000.0
2009-11-18 09:47:00,64.327,64.327,64.303,64.319,9010000.0
2009-11-18 09:48:00,64.319,64.322,64.299,64.314,15400000.0
2009-11-18 09:49:00,64.309,64.311,64.295,64.295,21750000.0
2009-11-18 09:50:00,64.295,64.295,64.257,64.257,7890000.0
2009-11-18 09:51:00,64.277,64.289,64.267,64.289,15770000.0
2009-11-18 09:52:00,64.295,64.301,64.269,64.301,21630000.0
2009-11-18 09:53:00,64.299,64.31,64.291,64.3,14660000.0
2009-11-18 09:54:00,64.295,64.312,64.282,64.308,14280000.0
2009-11-18 09:55:00,64.299,64.309,64.277,64.309,12020000.0
2009-11-18 09:56:00,64.311,64.311,64.291,64.302,10950000.0
2009-11-18 09:57:00,64.304,64.312,64.282,64.312,21500000.0
2009-11-18 09:58:00,64.32,64.32,64.294,64.307,15620000.0
2009-11-18 09:59:00,64.325,64.325,64.294,64.294,10380000.0
2009-11-18 10:00:00,64.316,64.316,64.286,64.296,16530000.0
2009-11-18 10:01:00,64.321,64.333,64.303,64.333,16920000.0
2009-11-18 10:02:00,64.331,64.331,64.309,64.323,14270000.0
2009-11-18 10:03:00,64.326,64.332,64.297,64.307,16200000.0
2009-11-18 10:04:00,64.323,64.324,64.304,64.324,17890000.0
2009-11-18 10:05:00,64.313,64.313,64.292,64.292,10370000.0
2009-11-18 10:06:00,64.322,64.331,64.296,64.317,19730000.0
2009-11-18 10:07:00,64.318,64.318,64.283,64.287,15410000.0
2009-11-18 10:08:00,64.303,64.31,64.287,64.31,10140000.0
2009-11-18 10:09:00,64.307,64.318,64.288,64.318,9440000.0
2009-11-18 10:10:00,64.306,64.333,64.297,64.331,16150000.0
2009-11-18 10:11:00,64.318,64.318,64.29,64.298,14540000.0
2009-11-18 10:12:00,64.309,64.309,64.264,64.301,14830000.0
2009-11-18 10:13:00,64.29,64.305,64.272,64.299,13520000.0
2009-11-18 10:14:00,64.278,64.291,64.265,64.274,13760000.0
2009-11-18 10:15:00,64.282,64.286,64.249,64.254,15620000.0
2009-11-18 10:16:00,64.291,64.291,64.268,64.268,9200000.0
2009-11-18 10:17:00,64.287,64.287,64.262,64.275,13930000.0
2009-11-18 10:18:00,64.28,64.299,64.267,64.299,14130000.0
2009-11-18 10:19:00,64.3,64.301,64.271,64.301,13950000.0
2009-11-18 10:20:00,64.301,64.304,64.281,64.281,9850000.0
2009-11-18 10:21:00,64.316,64.316,64.283,64.283,14360000.0
2009-11-18 10:22:00,64.31,64.315,64.295,64.308,12860000.0
2009-11-18 10:23:00,64.318,64.318,64.293,64.311,15110000.0
2009-11-18 10:24:00,64.32,64.32,64.288,64.312,15220000.0
2009-11-18 10:25:00,64.311,64.321,64.299,64.316,17510000.0
2009-11-18 10:26:00,64.316,64.316,64.3,64.313,10510000.0
2009-11-18 10:27:00,64.329,64.329,64.297,64.297,9200000.0
2009-11-18 10:28:00,64.31,64.319,64.298,64.319,11500000.0
2009-11-18 10:29:00,64.32,64.32,64.295,64.301,11690000.0
2009-11-18 10:30:00,64.314,64.317,64.286,64.286,13790000.0
2009-11-18 10:31:00,64.295,64.312,64.288,64.306,16050000.0
2009-11-18 10:32:00,64.308,64.316,64.299,64.299,15060000.0
2009-11-18 10:33:00,64.328,64.328,64.305,64.324,13340000.0
2009-11-18 10:34:00,64.331,64.331,64.309,64.312,16940000.0
2009-11-18 10:35:00,64.339,64.344,64.318,64.334,25130000.0
2009-11-18 10:36:00,64.328,64.328,64.305,64.325,11090000.0
2009-11-18 10:37:00,64.334,64.344,64.314,64.325,17750000.0
2009-11-18 10:38:00,64.336,64.343,64.318,64.331,11470000.0
2009-11-18 10:39:00,64.33,64.346,64.318,64.32,16930000.0
2009-11-18 10:40:00,64.342,64.349,64.329,64.347,11920000.0
2009-11-18 10:41:00,64.354,64.354,64.325,64.342,20840000.0
2009-11-18 10:42:00,64.334,64.334,64.311,64.311,15210000.0
2009-11-18 10:43:00,64.33,64.339,64.319,64.321,21120000.0
2009-11-18 10:44:00,64.346,64.354,64.329,64.344,17320000.0
2009-11-18 10:45:00,64.35,64.35,64.315,64.343,15640000.0
2009-11-18 10:46:00,64.341,64.344,64.331,64.333,14120000.0
2009-11-18 10:47:00,64.349,64.352,64.314,64.323,12440000.0
2009-11-18 10:48:00,64.353,64.353,64.315,64.322,17470000.0
2009-11-18 10:49:00,64.352,64.354,64.33,64.331,22470000.0
2009-11-18 10:50:00,64.347,64.373,64.338,64.353,17980000.0
2009-11-18 10:51:00,64.369,64.369,64.339,64.363,12250000.0
2009-11-18 10:52:00,64.36,64.365,64.343,64.36,14350000.0
2009-11-18 10:53:00,64.35,64.355,64.341,64.353,16740000.0
2009-11-18 10:54:00,64.346,64.36,64.342,64.351,18670000.0
2009-11-18 10:55:00,64.362,64.366,64.341,64.349,18110000.0
2009-11-18 10:56:00,64.35,64.359,64.34,64.347,12210000.0
2009-11-18 10:57:00,64.371,64.371,64.338,64.354,13610000.0
2009-11-18 10:58:00,64.356,64.356,64.332,64.332,9770000.0
2009-11-18 10:59:00,64.35,64.354,64.325,64.354,17330000.0
2009-11-18 11:00:00,64.349,64.349,64.32,64.345,17840000.0
2009-11-18 11:01:00,64.339,64.339,64.308,64.319,13180000.0
2009-11-18 11:02:00,64.345,64.345,64.315,64.315,24820000.0
2009-11-18 11:03:00,64.35,64.362,64.324,64.337,19800000.0
2009-11-18 11:04:00,64.354,64.357,64.331,64.345,17700000.0
2009-11-18 11:05:00,64.363,64.363,64.342,64.349,12630000.0
2009-11-18 11:06:00,64.371,64.371,64.34,64.34,13610000.0
2009-11-18 11:07:00,64.362,64.368,64.352,64.367,15070000.0
2009-11-18 11:08:00,64.343,64.355,64.334,64.355,12950000.0
2009-11-18 11:09:00,64.365,64.365,64.341,64.341,8490000.0
2009-11-18 11:10:00,64.349,64.349,64.325,64.333,12770000.0
2009-11-18 11:11:00,64.346,64.346,64.318,64.342,13340000.0
2009-11-18 11:12:00,64.356,64.363,64.333,64.359,16800000.0
2009-11-18 11:13:00,64.357,64.357,64.33,64.337,8080000.0
2009-11-18 11:14:00,64.346,64.346,64.323,64.323,11310000.0
2009-11-18 11:15:00,64.341,64.352,64.328,64.352,11910000.0
2009-11-18 11:16:00,64.341,64.359,64.341,64.349,14590000.0
2009-11-18 11:17:00,64.36,64.363,64.34,64.35,12660000.0
2009-11-18 11:18:00,64.353,64.357,64.34,64.348,18220000.0
2009-11-18 11:19:00,64.352,64.362,64.328,64.338,19100000.0
2009-11-18 11:20:00,64.332,64.334,64.322,64.333,13000000.0
2009-11-18 11:21:00,64.341,64.35,64.329,64.345,19170000.0
2009-11-18 11:22:00,64.345,64.361,64.33,64.361,10530000.0
2009-11-18 11:23:00,64.343,64.377,64.339,64.377,10790000.0
2009-11-18 11:24:00,64.381,64.382,64.347,64.374,16950000.0
2009-11-18 11:25:00,64.375,64.384,64.358,64.366,19410000.0
2009-11-18 11:26:00,64.382,64.382,64.349,64.349,9210000.0
2009-11-18 11:27:00,64.373,64.373,64.341,64.352,20770000.0
2009-11-18 11:28:00,64.359,64.359,64.339,64.352,9780000.0
2009-11-18 11:29:00,64.345,64.356,64.331,64.356,16740000.0
2009-11-18 11:30:00,64.353,64.356,64.309,64.309,13180000.0
2009-11-18 11:31:00,64.35,64.35,64.312,64.339,17310000.0
2009-11-18 11:32:00,64.331,64.356,64.324,64.342,16040000.0
2009-11-18 11:33:00,64.362,64.362,64.328,64.354,18600000.0
2009-11-18 11:34:00,64.337,64.36,64.332,64.36,13900000.0
2009-11-18 11:35:00,64.36,64.36,64.347,64.355,14310000.0
2009-11-18 11:36:00,64.362,64.362,64.33,64.361,16750000.0
2009-11-18 11:37:00,64.37,64.372,64.344,64.353,13710000.0
2009-11-18 11:38:00,64.351,64.368,64.351,64.368,8870000.0
2009-11-18 11:39:00,64.379,64.382,64.353,64.371,14840000.0
2009-11-18 11:40:00,64.371,64.375,64.34,64.34,11690000.0
2009-11-18 11:41:00,64.358,64.364,64.338,64.338,12060000.0
2009-11-18 11:42:00,64.362,64.362,64.336,64.343,9050000.0
2009-11-18 11:43:00,64.355,64.359,64.323,64.326,10380000.0
2009-11-18 11:44:00,64.351,64.354,64.325,64.354,17130000.0
2009-11-18 11:45:00,64.348,64.35,64.326,64.35,10940000.0
2009-11-18 11:46:00,64.349,64.352,64.319,64.335,18420000.0
2009-11-18 11:47:00,64.339,64.339,64.317,64.339,11160000.0
2009-11-18 11:48:00,64.337,64.337,64.318,64.331,14210000.0
2009-11-18 11:49:00,64.335,64.336,64.325,64.336,15810000.0
2009-11-18 11:50:00,64.345,64.355,64.33,64.347,13090000.0
2009-11-18 11:51:00,64.348,64.348,64.309,64.343,17510000.0
2009-11-18 11:52:00,64.328,64.345,64.316,64.345,20920000.0
2009-11-18 11:53:00,64.339,64.339,64.311,64.321,19580000.0
2009-11-18 11:54:00,64.306,64.325,64.3,64.321,15260000.0
2009-11-18 11:55:00,64.321,64.327,64.3,64.318,15240000.0
2009-11-18 11:56:00,64.33,64.338,64.306,64.323,16410000.0
2009-11-18 11:57:00,64.331,64.341,64.306,64.341,17100000.0
2009-11-18 11:58:00,64.328,64.328,64.278,64.303,19040000.0
2009-11-18 11:59:00,64.323,64.323,64.277,64.277,12200000.0
2009-11-18 12:00:00,64.325,64.325,64.289,64.314,18450000.0
2009-11-18 12:01:00,64.302,64.308,64.284,64.308,12490000.0
2009-11-18 12:02:00,64.307,64.317,64.292,64.309,17170000.0
2009-11-18 12:03:00,64.317,64.317,64.298,64.313,12410000.0
2009-11-18 12:04:00,64.32,64.322,64.297,64.299,16850000.0
2009-11-18 12:05:00,64.322,64.329,64.289,64.329,12440000.0
2009-11-18 12:06:00,64.316,64.331,64.305,64.305,16760000.0
2009-11-18 12:07:00,64.321,64.321,64.289,64.313,14170000.0
2009-11-18 12:08:00,64.321,64.321,64.294,64.315,21710000.0
2009-11-18 12:09:00,64.328,64.331,64.303,64.303,12250000.0
2009-11-18 12:10:00,64.321,64.323,64.312,64.313,9990000.0
2009-11-18 12:11:00,64.329,64.333,64.302,64.325,19350000.0
2009-11-18 12:12:00,64.325,64.368,64.303,64.368,14850000.0
2009-11-18 12:13:00,64.336,64.336,64.311,64.323,12020000.0
2009-11-18 12:14:00,64.341,64.347,64.313,64.314,18400000.0
2009-11-18 12:15:00,64.34,64.375,64.333,64.37,16990000.0
2009-11-18 12:16:00,64.374,64.381,64.339,64.36,16440000.0
2009-11-18 12:17:00,64.37,64.37,64.333,64.365,18270000.0
2009-11-18 12:18:00,64.371,64.377,64.36,64.376,19800000.0
2009-11-18 12:19:00,64.37,64.382,64.356,64.356,13150000.0
2009-11-18 12:20:00,64.381,64.388,64.372,64.388,15510000.0
2009-11-18 12:21:00,64.376,64.398,64.368,64.398,11690000.0
2009-11-18 12:22:00,64.389,64.389,64.365,64.365,12400000.0
2009-11-18 12:23:00,64.388,64.388,64.366,64.381,13570000.0
2009-11-18 12:24:00,64.378,64.383,64.365,64.365,16950000.0
2009-11-18 12:25:00,64.386,64.393,64.369,64.386,13390000.0
2009-11-18 12:26:00,64.388,64.401,64.378,64.398,20410000.0
2009-11-18 12:27:00,64.388,64.388,64.363,64.382,12260000.0
2009-11-18 12:28:00,64.391,64.407,64.384,64.384,15070000.0
2009-11-18 12:29:00,64.405,64.405,64.377,64.379,10550000.0
2009-11-18 12:30:00,64.409,64.41,64.393,64.41,7900000.0
2009-11-18 12:31:00,64.412,64.415,64.395,64.4,18210000.0
2009-11-18 12:32:00,64.421,64.421,64.397,64.42,14330000.0
2009-11-18 12:33:00,64.41,64.41,64.384,64.4,12770000.0
2009-11-18 12:34:00,64.398,64.403,64.371,64.395,23150000.0
2009-11-18 12:35:00,64.405,64.414,64.383,64.402,15590000.0
2009-11-18 12:36:00,64.397,64.397,64.376,64.393,12260000.0
2009-11-18 12:37:00,64.408,64.408,64.382,64.382,13030000.0
2009-11-18 12:38:00,64.411,64.411,64.383,64.383,10010000.0
2009-11-18 12:39:00,64.411,64.411,64.383,64.403,19230000.0
2009-11-18 12:40:00,64.41,64.41,64.387,64.403,17730000.0
2009-11-18 12:41:00,64.409,64.419,64.402,64.419,10330000.0
2009-11-18 12:42:00,64.413,64.42,64.405,64.407,17290000.0
2009-11-18 12:43:00,64.412,64.412,64.384,64.406,14930000.0
2009-11-18 12:44:00,64.411,64.418,64.392,64.414,13750000.0
2009-11-18 12:45:00,64.421,64.421,64.398,64.413,13200000.0
2009-11-18 12:46:00,64.408,64.421,64.389,64.421,12770000.0
2009-11-18 12:47:00,64.411,64.42,64.402,64.415,18440000.0
2009-11-18 12:48:00,64.413,64.413,64.392,64.4,9200000.0
2009-11-18 12:49:00,64.406,64.416,64.391,64.391,10900000.0
2009-11-18 12:50:00,64.412,64.427,64.402,64.42,11350000.0
2009-11-18 12:51:00,64.431,64.435,64.405,64.405,16590000.0
2009-11-18 12:52:00,64.422,64.422,64.391,64.404,13330000.0
2009-11-18 12:53:00,64.407,64.407,64.385,64.404,11130000.0
2009-11-18 12:54:00,64.411,64.411,64.383,64.383,10900000.0
2009-11-18 12:55:00,64.405,64.409,64.381,64.381,13150000.0
2009-11-18 12:56:00,64.405,64.405,64.373,64.38,15080000.0
2009-11-18 12:57:00,64.407,64.411,64.384,64.384,22130000.0
2009-11-18 12:58:00,64.399,64.399,64.371,64.385,15120000.0
2009-11-18 12:59:00,64.391,64.4,64.376,64.4,9580000.0
2009-11-18 13:00:00,64.384,64.403,64.38,64.403,15810000.0
2009-11-18 13:01:00,64.392,64.397,64.381,64.389,13040000.0
2009-11-18 13:02:00,64.395,64.395,64.376,64.376,14920000.0
2009-11-18 13:03:00,64.396,64.396,64.378,64.395,13930000.0
2009-11-18 13:04:00,64.387,64.387,64.362,64.365,8090000.0
2009-11-18 13:05:00,64.37,64.387,64.364,64.386,20890000.0
2009-11-18 13:06:00,64.379,64.382,64.364,64.364,16020000.0
2009-11-18 13:07:00,64.377,64.393,64.352,64.393,13420000.0
2009-11-18 13:08:00,64.373,64.392,64.364,64.392,9020000.0
2009-11-18 13:09:00,64.38,64.395,64.374,64.374,18150000.0
2009-11-18 13:10:00,64.388,64.389,64.358,64.36,14870000.0
2009-11-18 13:11:00,64.385,64.385,64.354,64.359,12030000.0
2009-11-18 13:12:00,64.383,64.39,64.367,64.39,11880000.0
2009-11-18 13:13:00,64.394,64.396,64.367,64.393,18640000.0
2009-11-18 13:14:00,64.391,64.397,64.376,64.39,14270000.0
2009-11-18 13:15:00,64.397,64.397,64.373,64.393,10410000.0
2009-11-18 13:16:00,64.398,64.402,64.38,64.402,14090000.0
2009-11-18 13:17:00,64.386,64.386,64.369,64.385,13230000.0
2009-11-18 13:18:00,64.392,64.392,64.362,64.384,16230000.0
2009-11-18 13:19:00,64.394,64.394,64.376,64.388,18100000.0
2009-11-18 13:20:00,64.392,64.392,64.374,64.385,10370000.0
2009-11-18 13:21:00,64.382,64.389,64.364,64.389,10700000.0
2009-11-18 13:22:00,64.391,64.392,64.364,64.375,15430000.0
2009-11-18 13:23:00,64.391,64.391,64.369,64.374,15970000.0
2009-11-18 13:24:00,64.387,64.392,64.366,64.379,12210000.0
2009-11-18 13:25:00,64.389,64.392,64.363,64.38,19530000.0
2009-11-18 13:26:00,64.375,64.38,64.352,64.352,14520000.0
2009-11-18 13:27:00,64.367,64.367,64.352,64.363,9390000.0
2009-11-18 13:28:00,64.381,64.389,64.362,64.382,17480000.0
2009-11-18 13:29:00,64.38,64.382,64.36,64.369,22160000.0
2009-11-18 13:30:00,64.372,64.38,64.353,64.38,12210000.0
2009-11-18 13:31:00,64.387,64.404,64.372,64.382,15810000.0
2009-11-18 13:32:00,64.398,64.405,64.385,64.402,10980000.0
2009-11-18 13:33:00,64.409,64.409,64.387,64.402,13530000.0
2009-11-18 13:34:00,64.406,64.406,64.387,64.404,13750000.0
2009-11-18 13:35:00,64.405,64.405,64.372,64.393,15060000.0
2009-11-18 13:36:00,64.396,64.396,64.373,64.385,10520000.0
2009-11-18 13:37:00,64.388,64.391,64.376,64.387,17360000.0
2009-11-18 13:38:00,64.388,64.388,64.374,64.379,9580000.0
2009-11-18 13:39:00,64.39,64.391,64.371,64.391,8450000.0
2009-11-18 13:40:00,64.394,64.394,64.372,64.372,8680000.0
2009-11-18 13:41:00,64.39,64.39,64.37,64.382,15850000.0
2009-11-18 13:42:00,64.381,64.4,64.373,64.399,11320000.0
2009-11-18 13:43:00,64.382,64.382,64.37,64.376,9250000.0
2009-11-18 13:44:00,64.378,64.398,64.369,64.398,11090000.0
2009-11-18 13:45:00,64.402,64.402,64.375,64.393,14450000.0
2009-11-18 13:46:00,64.401,64.407,64.384,64.404,16340000.0
2009-11-18 13:47:00,64.404,64.404,64.385,64.385,15670000.0
2009-11-18 13:48:00,64.419,64.419,64.392,64.405,12210000.0
2009-11-18 13:49:00,64.394,64.394,64.393,64.393,4500000.0
2009-11-18 13:50:00,64.404,64.415,64.397,64.412,21470000.0
2009-11-18 13:51:00,64.419,64.424,64.386,64.386,13940000.0
2009-11-18 13:52:00,64.416,64.416,64.391,64.394,8830000.0
2009-11-18 13:53:00,64.405,64.405,64.381,64.381,7520000.0
2009-11-18 13:54:00,64.412,64.412,64.388,64.402,15020000.0
2009-11-18 13:55:00,64.399,64.405,64.391,64.398,20320000.0
2009-11-18 13:56:00,64.407,64.407,64.383,64.383,11650000.0
2009-11-18 13:57:00,64.411,64.411,64.385,64.393,12970000.0
2009-11-18 13:58:00,64.399,64.399,64.379,64.379,17680000.0
2009-11-18 13:59:00,64.402,64.402,64.379,64.38,13910000.0
2009-11-18 14:00:00,64.398,64.403,64.385,64.394,13190000.0
2009-11-18 14:01:00,64.403,64.437,64.398,64.437,22650000.0
2009-11-18 14:02:00,64.441,64.442,64.401,64.414,11090000.0
2009-11-18 14:03:00,64.432,64.432,64.392,64.4,18230000.0
2009-11-18 14:04:00,64.403,64.413,64.386,64.413,16950000.0
2009-11-18 14:05:00,64.391,64.41,64.381,64.41,14870000.0
2009-11-18 14:06:00,64.414,64.414,64.384,64.387,17470000.0
2009-11-18 14:07:00,64.407,64.41,64.392,64.41,8490000.0
2009-11-18 14:08:00,64.396,64.403,64.377,64.403,21830000.0
2009-11-18 14:09:00,64.403,64.403,64.372,64.372,12800000.0
2009-11-18 14:10:00,64.386,64.394,64.382,64.394,8840000.0
2009-11-18 14:11:00,64.408,64.408,64.385,64.404,19050000.0
2009-11-18 14:12:00,64.411,64.412,64.395,64.403,11130000.0
2009-11-18 14:13:00,64.411,64.411,64.393,64.403,16790000.0
2009-11-18 14:14:00,64.409,64.409,64.394,64.394,5820000.0
2009-11-18 14:15:00,64.413,64.418,64.392,64.392,12060000.0
2009-11-18 14:16:00,64.421,64.423,64.399,64.407,16760000.0
2009-11-18 14:17:00,64.408,64.408,64.387,64.404,12280000.0
2009-11-18 14:18:00,64.401,64.405,64.364,64.373,14130000.0
2009-11-18 14:19:00,64.369,64.386,64.363,64.376,20780000.0
2009-11-18 14:20:00,64.379,64.38,64.36,64.374,13890000.0
2009-11-18 14:21:00,64.381,64.381,64.358,64.374,18250000.0
2009-11-18 14:22:00,64.371,64.39,64.36,64.39,12390000.0
2009-11-18 14:23:00,64.384,64.387,64.365,64.379,13740000.0
2009-11-18 14:24:00,64.382,64.387,64.363,64.386,15060000.0
2009-11-18 14:25:00,64.372,64.373,64.36,64.373,11350000.0
2009-11-18 14:26:00,64.379,64.379,64.35,64.372,19390000.0
2009-11-18 14:27:00,64.362,64.362,64.347,64.353,14690000.0
2009-11-18 14:28:00,64.369,64.371,64.347,64.347,7510000.0
2009-11-18 14:29:00,64.36,64.36,64.34,64.344,7550000.0
2009-11-18 14:30:00,64.358,64.371,64.345,64.371,11880000.0
2009-11-18 14:31:00,64.37,64.37,64.355,64.362,10520000.0
2009-11-18 14:32:00,64.38,64.38,64.364,64.368,7370000.0
2009-11-18 14:33:00,64.378,64.389,64.372,64.381,17130000.0
2009-11-18 14:34:00,64.379,64.379,64.358,64.374,16980000.0
2009-11-18 14:35:00,64.371,64.393,64.356,64.393,12250000.0
2009-11-18 14:36:00,64.381,64.391,64.372,64.386,22420000.0
2009-11-18 14:37:00,64.39,64.39,64.365,64.377,20740000.0
2009-11-18 14:38:00,64.374,64.384,64.359,64.384,14880000.0
2009-11-18 14:39:00,64.379,64.379,64.354,64.358,12100000.0
2009-11-18 14:40:00,64.376,64.404,64.372,64.404,7890000.0
2009-11-18 14:41:00,64.406,64.406,64.386,64.386,15210000.0
2009-11-18 14:42:00,64.42,64.42,64.391,64.412,13190000.0
2009-11-18 14:43:00,64.412,64.416,64.4,64.412,13520000.0
2009-11-18 14:44:00,64.411,64.419,64.399,64.409,13340000.0
2009-11-18 14:45:00,64.42,64.42,64.375,64.375,12580000.0
2009-11-18 14:46:00,64.404,64.404,64.38,64.38,10200000.0
2009-11-18 14:47:00,64.406,64.413,64.383,64.413,14350000.0
2009-11-18 14:48:00,64.4,64.418,64.392,64.409,16950000.0
2009-11-18 14:49:00,64.413,64.418,64.402,64.411,13990000.0
2009-11-18 14:50:00,64.4,64.404,64.392,64.395,13750000.0
2009-11-18 14:51:00,64.415,64.415,64.392,64.392,14840000.0
2009-11-18 14:52:00,64.407,64.407,64.385,64.402,12030000.0
2009-11-18 14:53:00,64.401,64.401,64.373,64.373,13380000.0
2009-11-18 14:54:00,64.394,64.394,64.375,64.379,12300000.0
2009-11-18 14:55:00,64.397,64.397,64.368,64.371,14270000.0
2009-11-18 14:56:00,64.403,64.407,64.381,64.382,13600000.0
2009-11-18 14:57:00,64.4,64.4,64.375,64.375,6770000.0
2009-11-18 14:58:00,64.399,64.399,64.388,64.391,12240000.0
2009-11-18 14:59:00,64.4,64.409,64.378,64.378,20160000.0
2009-11-18 15:00:00,64.405,64.405,64.377,64.377,12390000.0
2009-11-18 15:01:00,64.381,64.388,64.373,64.386,21090000.0
2009-11-18 15:02:00,64.386,64.39,64.368,64.39,15260000.0
2009-11-18 15:03:00,64.387,64.398,64.382,64.393,11830000.0
2009-11-18 15:04:00,64.401,64.401,64.374,64.374,6580000.0
2009-11-18 15:05:00,64.389,64.402,64.371,64.402,17730000.0
2009-11-18 15:06:00,64.401,64.401,64.374,64.382,16540000.0
2009-11-18 15:07:00,64.392,64.392,64.369,64.369,17880000.0
2009-11-18 15:08:00,64.388,64.396,64.381,64.382,16330000.0
2009-11-18 15:09:00,64.398,64.398,64.379,64.392,7930000.0
2009-11-18 15:10:00,64.372,64.422,64.372,64.422,17090000.0
2009-11-18 15:11:00,64.396,64.43,64.395,64.42,13370000.0
2009-11-18 15:12:00,64.429,64.444,64.409,64.444,11500000.0
2009-11-18 15:13:00,64.441,64.441,64.413,64.423,16230000.0
2009-11-18 15:14:00,64.428,64.438,64.413,64.438,11890000.0
2009-11-18 15:15:00,64.44,64.44,64.407,64.426,14170000.0
2009-11-18 15:16:00,64.432,64.432,64.406,64.432,17630000.0
2009-11-18 15:17:00,64.421,64.427,64.412,64.427,9770000.0
2009-11-18 15:18:00,64.425,64.432,64.417,64.43,14690000.0
2009-11-18 15:19:00,64.431,64.431,64.401,64.411,19500000.0
2009-11-18 15:20:00,64.417,64.418,64.393,64.415,12520000.0
2009-11-18 15:21:00,64.418,64.423,64.399,64.412,14680000.0
2009-11-18 15:22:00,64.409,64.423,64.401,64.423,12250000.0
2009-11-18 15:23:00,64.404,64.404,64.39,64.394,11500000.0
2009-11-18 15:24:00,64.411,64.412,64.399,64.412,11640000.0
2009-11-18 15:25:00,64.421,64.423,64.399,64.412,11660000.0
2009-11-18 15:26:00,64.412,64.421,64.393,64.421,12060000.0
2009-11-18 15:27:00,64.411,64.415,64.4,64.412,11500000.0
2009-11-18 15:28:00,64.409,64.421,64.398,64.421,9220000.0
2009-11-18 15:29:00,64.42,64.42,64.394,64.412,15110000.0
2009-11-18 15:30:00,64.408,64.412,64.357,64.38,18070000.0
2009-11-18 15:31:00,64.379,64.38,64.316,64.316,15440000.0
2009-11-18 15:32:00,64.385,64.405,64.366,64.405,14650000.0
2009-11-18 15:33:00,64.427,64.429,64.379,64.379,12780000.0
2009-11-18 15:34:00,64.396,64.419,64.389,64.404,15220000.0
2009-11-18 15:35:00,64.412,64.412,64.364,64.371,11980000.0
2009-11-18 15:36:00,64.396,64.396,64.374,64.392,8680000.0
2009-11-18 15:37:00,64.387,64.412,64.371,64.412,17430000.0
2009-11-18 15:38:00,64.413,64.413,64.384,64.387,10520000.0
2009-11-18 15:39:00,64.407,64.412,64.387,64.387,18640000.0
2009-11-18 15:40:00,64.388,64.398,64.381,64.397,11090000.0
2009-11-18 15:41:00,64.385,64.394,64.369,64.394,11080000.0
2009-11-18 15:42:00,64.404,64.41,64.391,64.404,15390000.0
2009-11-18 15:43:00,64.407,64.407,64.381,64.388,12010000.0
2009-11-18 15:44:00,64.372,64.4,64.372,64.396,13220000.0
2009-11-18 15:45:00,64.399,64.399,64.353,64.366,14700000.0
2009-11-18 15:46:00,64.38,64.38,64.332,64.332,15170000.0
2009-11-18 15:47:00,64.369,64.371,64.351,64.365,13740000.0
2009-11-18 15:48:00,64.363,64.372,64.346,64.372,11990000.0
2009-11-18 15:49:00,64.369,64.375,64.352,64.371,42990000.0
2009-11-18 15:50:00,64.362,64.372,64.336,64.366,100240000.0
2009-11-18 15:51:00,64.368,64.386,64.358,64.358,83250000.0
2009-11-18 15:52:00,64.381,64.381,64.345,64.364,123340000.0
2009-11-18 15:53:00,64.376,64.376,64.349,64.349,124080000.0
2009-11-18 15:54:00,64.38,64.391,64.348,64.391,117320000.0
2009-11-18 15:55:00,64.39,64.39,64.363,64.378,101860000.0
2009-11-18 15:56:00,64.379,64.386,64.362,64.379,38000000.0
2009-11-18 15:57:00,64.388,64.388,64.358,64.358,27470000.0
2009-11-18 15:58:00,64.388,64.398,64.375,64.379,66840000.0
2009-11-18 15:59:00,64.4,64.41,64.382,64.409,117600000.0
2009-11-18 16:00:00,64.423,64.427,64.397,64.406,80680000.0
2009-11-18 16:01:00,64.425,64.437,64.407,64.407,101730000.0
2009-11-18 16:02:00,64.431,64.465,64.418,64.463,94490000.0
2009-11-18 16:03:00,64.46,64.46,64.414,64.43,116530000.0
2009-11-18 16:04:00,64.433,64.444,64.396,64.444,74430000.0
2009-11-18 16:05:00,64.451,64.451,64.419,64.435,98650000.0
2009-11-18 16:06:00,64.433,64.436,64.41,64.436,91350000.0
2009-11-18 16:07:00,64.43,64.441,64.404,64.404,57590000.0
2009-11-18 16:08:00,64.423,64.429,64.397,64.42,134650000.0
2009-11-18 16:09:00,64.431,64.431,64.388,64.401,72390000.0
2009-11-18 16:10:00,64.425,64.455,64.396,64.405,79770000.0
2009-11-18 16:11:00,64.43,64.431,64.404,64.431,96430000.0
2009-11-18 16:12:00,64.446,64.446,64.403,64.421,96890000.0
2009-11-18 16:13:00,64.421,64.421,64.396,64.421,111010000.0
2009-11-18 16:14:00,64.416,64.424,64.397,64.422,111880000.0
2009-11-18 16:15:00,64.417,64.417,64.38,64.38,73000000.0
2009-11-18 16:16:00,64.373,64.387,64.349,64.351,54990000.0
2009-11-18 16:17:00,64.341,64.366,64.324,64.352,67260000.0
2009-11-18 16:18:00,64.351,64.362,64.299,64.303,68300000.0
2009-11-18 16:19:00,64.353,64.384,64.319,64.382,107220000.0
2009-11-18 16:20:00,64.383,64.417,64.365,64.402,66270000.0
2009-11-18 16:21:00,64.405,64.406,64.361,64.38,46320000.0
2009-11-18 16:22:00,64.384,64.388,64.343,64.373,70900000.0
2009-11-18 16:23:00,64.375,64.385,64.346,64.373,115580000.0
2009-11-18 16:24:00,64.374,64.374,64.333,64.373,79240000.0
2009-11-18 16:25:00,64.37,64.404,64.353,64.404,50680000.0
2009-11-18 16:26:00,64.407,64.428,64.378,64.412,50670000.0
2009-11-18 16:27:00,64.412,64.414,64.36,64.404,61150000.0
2009-11-18 16:28:00,64.406,64.414,64.379,64.402,87600000.0
2009-11-18 16:29:00,64.403,64.408,64.386,64.397,97860000.0
2009-11-18 16:30:00,64.415,64.415,64.369,64.369,114860000.0
2009-11-18 16:31:00,64.396,64.411,64.384,64.384,116520000.0
2009-11-18 16:32:00,64.405,64.426,64.378,64.388,89050000.0
2009-11-18 16:33:00,64.432,64.432,64.387,64.394,80670000.0
2009-11-18 16:34:00,64.415,64.428,64.379,64.403,75810000.0
2009-11-18 16:35:00,64.404,64.421,64.381,64.381,70530000.0
2009-11-18 16:36:00,64.412,64.412,64.379,64.408,64130000.0
2009-11-18 16:37:00,64.402,64.412,64.378,64.412,61700000.0
2009-11-18 16:38:00,64.407,64.407,64.386,64.405,65740000.0
2009-11-18 16:39:00,64.41,64.41,64.373,64.405,99790000.0
2009-11-18 16:40:00,64.405,64.429,64.388,64.393,129580000.0
2009-11-18 16:41:00,64.43,64.459,64.41,64.454,131250000.0
2009-11-18 16:42:00,64.461,64.467,64.424,64.437,87950000.0
2009-11-18 16:43:00,64.454,64.467,64.429,64.429,87030000.0
2009-11-18 16:44:00,64.45,64.466,64.422,64.422,125720000.0
2009-11-18 16:45:00,64.452,64.452,64.418,64.424,118730000.0
2009-11-18 16:46:00,64.44,64.468,64.425,64.441,99230000.0
2009-11-18 16:47:00,64.46,64.471,64.427,64.448,58770000.0
2009-11-18 16:48:00,64.454,64.46,64.426,64.43,55060000.0
2009-11-18 16:49:00,64.454,64.477,64.438,64.448,101510000.0
2009-11-18 16:50:00,64.469,64.509,64.45,64.509,165880000.0
2009-11-18 16:51:00,64.508,64.508,64.455,64.478,148990000.0
2009-11-18 16:52:00,64.463,64.484,64.44,64.467,106440000.0
2009-11-18 16:53:00,64.46,64.465,64.424,64.437,66670000.0
2009-11-18 16:54:00,64.454,64.454,64.429,64.434,110050000.0
2009-11-18 16:55:00,64.444,64.467,64.424,64.459,81660000.0
2009-11-18 16:56:00,64.457,64.457,64.4,64.441,94370000.0
2009-11-18 16:57:00,64.442,64.453,64.417,64.417,132900000.0
2009-11-18 16:58:00,64.45,64.452,64.425,64.44,131820000.0
2009-11-18 16:59:00,64.44,64.456,64.429,64.431,103910000.0
2009-11-18 17:00:00,64.473,64.473,64.429,64.432,125980000.0
2009-11-18 17:01:00,64.454,64.461,64.434,64.443,119140000.0
2009-11-18 17:02:00,64.467,64.48,64.45,64.476,64820000.0
2009-11-18 17:03:00,64.472,64.472,64.424,64.453,51720000.0
2009-11-18 17:04:00,64.44,64.449,64.42,64.427,85410000.0
2009-11-18 17:05:00,64.447,64.447,64.407,64.432,99320000.0
2009-11-18 17:06:00,64.43,64.43,64.403,64.411,73700000.0
2009-11-18 17:07:00,64.431,64.436,64.393,64.403,110060000.0
2009-11-18 17:08:00,64.425,64.43,64.403,64.422,49570000.0
2009-11-18 17:09:00,64.453,64.453,64.413,64.438,119260000.0
2009-11-18 17:10:00,64.436,64.436,64.413,64.426,83310000.0
2009-11-18 17:11:00,64.422,64.429,64.397,64.429,83840000.0
2009-11-18 17:12:00,64.419,64.427,64.408,64.418,87740000.0
2009-11-18 17:13:00,64.422,64.422,64.396,64.41,80370000.0
2009-11-18 17:14:00,64.415,64.425,64.394,64.425,86090000.0
2009-11-18 17:15:00,64.43,64.43,64.395,64.406,116750000.0
2009-11-18 17:16:00,64.43,64.43,64.396,64.428,85690000.0
2009-11-18 17:17:00,64.414,64.421,64.396,64.407,79050000.0
2009-11-18 17:18:00,64.418,64.425,64.396,64.425,65090000.0
2009-11-18 17:19:00,64.43,64.43,64.385,64.385,56440000.0
2009-11-18 17:20:00,64.415,64.42,64.384,64.389,86220000.0
2009-11-18 17:21:00,64.417,64.417,64.398,64.414,67570000.0
2009-11-18 17:22:00,64.419,64.424,64.401,64.401,97740000.0
2009-11-18 17:23:00,64.426,64.43,64.404,64.425,112270000.0
2009-11-18 17:24:00,64.421,64.424,64.393,64.424,95470000.0
2009-11-18 17:25:00,64.411,64.411,64.375,64.408,55750000.0
2009-11-18 17:26:00,64.405,64.409,64.387,64.401,76430000.0
2009-11-18 17:27:00,64.412,64.412,64.374,64.374,90630000.0
2009-11-18 17:28:00,64.403,64.403,64.357,64.357,104910000.0
2009-11-18 17:29:00,64.379,64.384,64.361,64.384,89320000.0
2009-11-18 17:30:00,64.412,64.462,64.365,64.432,84930000.0
2009-11-18 17:31:00,64.464,64.464,64.421,64.423,44070000.0
2009-11-18 17:32:00,64.451,64.451,64.412,64.433,95260000.0
2009-11-18 17:33:00,64.432,64.432,64.395,64.421,118270000.0
2009-11-18 17:34:00,64.428,64.438,64.407,64.407,108250000.0
2009-11-18 17:35:00,64.429,64.439,64.412,64.434,114540000.0
2009-11-18 17:36:00,64.439,64.449,64.414,64.449,119370000.0
2009-11-18 17:37:00,64.447,64.463,64.428,64.463,132900000.0
2009-11-18 17:38:00,64.461,64.461,64.435,64.435,76030000.0
2009-11-18 17:39:00,64.474,64.474,64.438,64.464,111870000.0
2009-11-18 17:40:00,64.453,64.458,64.427,64.427,72760000.0
2009-11-18 17:41:00,64.46,64.475,64.438,64.438,85340000.0
2009-11-18 17:42:00,64.465,64.477,64.44,64.451,84250000.0
2009-11-18 17:43:00,64.476,64.479,64.456,64.479,89960000.0
2009-11-18 17:44:00,64.484,64.487,64.459,64.487,60940000.0
2009-11-18 17:45:00,64.484,64.492,64.459,64.483,95070000.0
2009-11-18 17:46:00,64.491,64.493,64.467,64.488,81400000.0
2009-11-18 17:47:00,64.463,64.493,64.463,64.493,87710000.0
2009-11-18 17:48:00,64.494,64.494,64.46,64.486,88830000.0
2009-11-18 17:49:00,64.487,64.489,64.464,64.483,75400000.0
2009-11-18 17:50:00,64.486,64.492,64.461,64.463,99630000.0
2009-11-18 17:51:00,64.494,64.494,64.462,64.469,115010000.0
2009-11-18 17:52:00,64.495,64.5,64.473,64.482,89470000.0
2009-11-18 17:53:00,64.497,64.513,64.478,64.481,86170000.0
2009-11-18 17:54:00,64.512,64.512,64.482,64.489,80820000.0
2009-11-18 17:55:00,64.504,64.515,64.485,64.515,68470000.0
2009-11-18 17:56:00,64.506,64.523,64.485,64.523,65020000.0
2009-11-18 17:57:00,64.517,64.517,64.469,64.493,100880000.0
2009-11-18 17:58:00,64.501,64.503,64.467,64.497,89210000.0
2009-11-18 17:59:00,64.5,64.5,64.445,64.487,123730000.0
2009-11-18 18:00:00,64.492,64.499,64.459,64.487,82130000.0
2009-11-18 18:01:00,64.478,64.487,64.46,64.486,52130000.0
2009-11-18 18:02:00,64.484,64.487,64.448,64.45,65280000.0
2009-11-18 18:03:00,64.475,64.478,64.438,64.443,112080000.0
2009-11-18 18:04:00,64.463,64.485,64.427,64.485,145280000.0
2009-11-18 18:05:00,64.476,64.486,64.436,64.482,79210000.0
2009-11-18 18:06:00,64.495,64.495,64.459,64.473,100410000.0
2009-11-18 18:07:00,64.468,64.469,64.447,64.458,100450000.0
2009-11-18 18:08:00,64.453,64.47,64.44,64.47,126080000.0
2009-11-18 18:09:00,64.476,64.483,64.455,64.455,85620000.0
2009-11-18 18:10:00,64.468,64.468,64.434,64.441,55250000.0
2009-11-18 18:11:00,64.474,64.48,64.438,64.466,57450000.0
2009-11-18 18:12:00,64.475,64.475,64.445,64.445,52790000.0
2009-11-18 18:13:00,64.465,64.475,64.445,64.451,73210000.0
2009-11-18 18:14:00,64.467,64.469,64.433,64.442,70210000.0
2009-11-18 18:15:00,64.465,64.465,64.426,64.465,70600000.0
2009-11-18 18:16:00,64.467,64.48,64.458,64.461,87660000.0
2009-11-18 18:17:00,64.486,64.488,64.466,64.47,55720000.0
2009-11-18 18:18:00,64.495,64.51,64.474,64.487,59010000.0
2009-11-18 18:19:00,64.502,64.511,64.486,64.487,84630000.0
2009-11-18 18:20:00,64.505,64.505,64.457,64.457,83970000.0
2009-11-18 18:21:00,64.493,64.502,64.457,64.487,78950000.0
2009-11-18 18:22:00,64.502,64.502,64.466,64.486,91750000.0
2009-11-18 18:23:00,64.483,64.488,64.462,64.485,44260000.0
2009-11-18 18:24:00,64.493,64.5,64.475,64.497,56230000.0
2009-11-18 18:25:00,64.491,64.492,64.455,64.492,72290000.0
2009-11-18 18:26:00,64.487,64.497,64.467,64.497,83880000.0
2009-11-18 18:27:00,64.498,64.5,64.474,64.491,69530000.0
2009-11-18 18:28:00,64.486,64.488,64.464,64.484,46220000.0
2009-11-18 18:29:00,64.501,64.505,64.467,64.505,112760000.0
2009-11-18 18:30:00,64.516,64.533,64.498,64.533,115260000.0
2009-11-18 18:31:00,64.525,64.533,64.506,64.533,83560000.0
2009-11-18 18:32:00,64.526,64.53,64.492,64.508,71820000.0
2009-11-18 18:33:00,64.545,64.545,64.508,64.508,104180000.0
2009-11-18 18:34:00,64.53,64.555,64.514,64.544,103590000.0
2009-11-18 18:35:00,64.566,64.587,64.535,64.586,46050000.0
2009-11-18 18:36:00,64.593,64.593,64.567,64.583,37810000.0
2009-11-18 18:37:00,64.585,64.601,64.566,64.594,49620000.0
2009-11-18 18:38:00,64.582,64.596,64.574,64.596,23180000.0
2009-11-18 18:39:00,64.604,64.604,64.567,64.588,33000000.0
2009-11-18 18:40:00,64.586,64.598,64.569,64.572,55610000.0
2009-11-18 18:41:00,64.595,64.595,64.553,64.553,37250000.0
2009-11-18 18:42:00,64.584,64.584,64.548,64.571,83950000.0
2009-11-18 18:43:00,64.573,64.573,64.534,64.563,99000000.0
2009-11-18 18:44:00,64.572,64.583,64.555,64.559,39010000.0
2009-11-18 18:45:00,64.581,64.581,64.558,64.569,35010000.0
2009-11-18 18:46:00,64.563,64.563,64.533,64.539,64250000.0
2009-11-18 18:47:00,64.563,64.571,64.544,64.567,65290000.0
2009-11-18 18:48:00,64.566,64.566,64.543,64.543,101300000.0
2009-11-18 18:49:00,64.567,64.573,64.548,64.567,64160000.0
2009-11-18 18:50:00,64.574,64.574,64.544,64.565,124670000.0
2009-11-18 18:51:00,64.581,64.581,64.545,64.565,110590000.0
2009-11-18 18:52:00,64.564,64.564,64.542,64.542,53010000.0
2009-11-18 18:53:00,64.556,64.562,64.531,64.553,37480000.0
2009-11-18 18:54:00,64.568,64.589,64.55,64.553,42110000.0
2009-11-18 18:55:00,64.583,64.588,64.559,64.559,49810000.0
2009-11-18 18:56:00,64.589,64.615,64.566,64.601,36810000.0
2009-11-18 18:57:00,64.61,64.611,64.565,64.565,13380000.0
2009-11-18 18:58:00,64.584,64.588,64.556,64.564,41830000.0
2009-11-18 18:59:00,64.578,64.59,64.556,64.561,69270000.0
2009-11-18 19:00:00,64.585,64.598,64.565,64.596,47310000.0
2009-11-18 19:01:00,64.594,64.594,64.567,64.574,54430000.0
2009-11-18 19:02:00,64.588,64.605,64.572,64.588,51700000.0
2009-11-18 19:03:00,64.615,64.615,64.566,64.586,34040000.0
2009-11-18 19:04:00,64.584,64.584,64.563,64.58,87750000.0
2009-11-18 19:05:00,64.582,64.601,64.566,64.597,84930000.0
2009-11-18 19:06:00,64.597,64.605,64.564,64.605,45470000.0
2009-11-18 19:07:00,64.582,64.587,64.563,64.563,44410000.0
2009-11-18 19:08:00,64.583,64.608,64.567,64.608,31430000.0
2009-11-18 19:09:00,64.607,64.607,64.567,64.596,19770000.0
2009-11-18 19:10:00,64.595,64.597,64.567,64.586,71190000.0
2009-11-18 19:11:00,64.587,64.6,64.567,64.6,81920000.0
2009-11-18 19:12:00,64.602,64.602,64.564,64.596,38380000.0
2009-11-18 19:13:00,64.588,64.604,64.569,64.604,72000000.0
2009-11-18 19:14:00,64.597,64.611,64.568,64.611,108910000.0
2009-11-18 19:15:00,64.613,64.613,64.585,64.6,67100000.0
2009-11-18 19:16:00,64.625,64.628,64.58,64.606,45610000.0
2009-11-18 19:17:00,64.604,64.605,64.572,64.572,30550000.0
2009-11-18 19:18:00,64.604,64.604,64.568,64.596,48110000.0
2009-11-18 19:19:00,64.601,64.601,64.569,64.596,128150000.0
2009-11-18 19:20:00,64.591,64.596,64.558,64.595,63400000.0
2009-11-18 19:21:00,64.576,64.583,64.561,64.582,83290000.0
2009-11-18 19:22:00,64.585,64.59,64.564,64.59,47260000.0
2009-11-18 19:23:00,64.589,64.589,64.563,64.584,79450000.0
2009-11-18 19:24:00,64.59,64.59,64.552,64.583,98720000.0
2009-11-18 19:25:00,64.575,64.581,64.563,64.563,88930000.0
2009-11-18 19:26:00,64.58,64.591,64.559,64.584,63190000.0
2009-11-18 19:27:00,64.593,64.593,64.568,64.578,126020000.0
2009-11-18 19:28:00,64.588,64.598,64.567,64.594,120670000.0
2009-11-18 19:29:00,64.616,64.623,64.596,64.605,90460000.0
2009-11-18 19:30:00,64.624,64.624,64.595,64.614,87310000.0
2009-11-18 19:31:00,64.621,64.621,64.584,64.584,95510000.0
2009-11-18 19:32:00,64.603,64.609,64.585,64.595,67290000.0
2009-11-18 19:33:00,64.601,64.601,64.574,64.589,118710000.0
2009-11-18 19:34:00,64.584,64.588,64.563,64.563,76630000.0
2009-11-18 19:35:00,64.586,64.601,64.565,64.594,90440000.0
2009-11-18 19:36:00,64.603,64.603,64.573,64.573,72640000.0
2009-11-18 19:37:00,64.597,64.608,64.572,64.607,81410000.0
2009-11-18 19:38:00,64.614,64.614,64.588,64.611,79790000.0
2009-11-18 19:39:00,64.603,64.609,64.569,64.589,74190000.0
2009-11-18 19:40:00,64.588,64.595,64.572,64.572,88460000.0
2009-11-18 19:41:00,64.594,64.594,64.569,64.586,91120000.0
2009-11-18 19:42:00,64.602,64.602,64.566,64.586,81170000.0
2009-11-18 19:43:00,64.588,64.591,64.565,64.586,75940000.0
2009-11-18 19:44:00,64.584,64.592,64.566,64.585,113370000.0
2009-11-18 19:45:00,64.584,64.601,64.568,64.597,110730000.0
2009-11-18 19:46:00,64.598,64.61,64.575,64.61,103990000.0
2009-11-18 19:47:00,64.603,64.603,64.573,64.594,65950000.0
2009-11-18 19:48:00,64.599,64.601,64.572,64.572,97010000.0
2009-11-18 19:49:00,64.589,64.602,64.576,64.602,83430000.0
2009-11-18 19:50:00,64.589,64.602,64.572,64.572,58590000.0
2009-11-18 19:51:00,64.603,64.603,64.575,64.595,19450000.0
2009-11-18 19:52:00,64.595,64.595,64.572,64.572,79570000.0
2009-11-18 19:53:00,64.593,64.593,64.572,64.572,44180000.0
2009-11-18 19:54:00,64.605,64.605,64.578,64.586,96080000.0
2009-11-18 19:55:00,64.593,64.601,64.572,64.572,128370000.0
2009-11-18 19:56:00,64.597,64.615,64.58,64.612,59620000.0
2009-11-18 19:57:00,64.622,64.629,64.595,64.606,54910000.0
2009-11-18 19:58:00,64.599,64.618,64.592,64.614,64990000.0
2009-11-18 19:59:00,64.619,64.635,64.603,64.62,112520000.0
2009-11-18 20:00:00,64.643,64.649,64.615,64.615,48240000.0
2009-11-18 20:01:00,64.634,64.641,64.606,64.625,56730000.0
2009-11-18 20:02:00,64.626,64.634,64.606,64.606,58570000.0
2009-11-18 20:03:00,64.64,64.649,64.608,64.637,65790000.0
2009-11-18 20:04:00,64.626,64.64,64.595,64.595,75940000.0
2009-11-18 20:05:00,64.63,64.638,64.603,64.629,52280000.0
2009-11-18 20:06:00,64.635,64.635,64.595,64.599,65710000.0
2009-11-18 20:07:00,64.633,64.633,64.607,64.625,54980000.0
2009-11-18 20:08:00,64.617,64.619,64.573,64.604,62790000.0
2009-11-18 20:09:00,64.605,64.605,64.551,64.551,39080000.0
2009-11-18 20:10:00,64.567,64.589,64.554,64.578,38780000.0
2009-11-18 20:11:00,64.585,64.603,64.565,64.603,109210000.0
2009-11-18 20:12:00,64.6,64.6,64.568,64.586,127130000.0
2009-11-18 20:13:00,64.588,64.591,64.562,64.562,107320000.0
2009-11-18 20:14:00,64.593,64.603,64.566,64.603,79360000.0
2009-11-18 20:15:00,64.613,64.613,64.573,64.573,70730000.0
2009-11-18 20:16:00,64.593,64.599,64.569,64.573,29120000.0
2009-11-18 20:17:00,64.584,64.584,64.558,64.56,47770000.0
2009-11-18 20:18:00,64.576,64.576,64.553,64.553,81480000.0
2009-11-18 20:19:00,64.575,64.575,64.531,64.531,129460000.0
2009-11-18 20:20:00,64.548,64.571,64.541,64.547,45380000.0
2009-11-18 20:21:00,64.583,64.583,64.545,64.572,34220000.0
2009-11-18 20:22:00,64.569,64.573,64.555,64.555,34750000.0
2009-11-18 20:23:00,64.573,64.573,64.554,64.557,27420000.0
2009-11-18 20:24:00,64.583,64.583,64.553,64.576,74750000.0
2009-11-18 20:25:00,64.575,64.591,64.557,64.563,62380000.0
2009-11-18 20:26:00,64.587,64.6,64.567,64.593,129840000.0
2009-11-18 20:27:00,64.602,64.605,64.577,64.605,97520000.0
2009-11-18 20:28:00,64.591,64.593,64.576,64.576,86640000.0
2009-11-18 20:29:00,64.602,64.602,64.567,64.579,118910000.0
2009-11-18 20:30:00,64.584,64.59,64.563,64.563,87780000.0
2009-11-18 20:31:00,64.576,64.58,64.561,64.561,98610000.0
2009-11-18 20:32:00,64.566,64.57,64.553,64.565,39340000.0
2009-11-18 20:33:00,64.576,64.576,64.554,64.554,39670000.0
2009-11-18 20:34:00,64.566,64.571,64.537,64.571,25360000.0
2009-11-18 20:35:00,64.567,64.57,64.546,64.563,47450000.0
2009-11-18 20:36:00,64.574,64.574,64.554,64.574,21630000.0
2009-11-18 20:37:00,64.566,64.573,64.552,64.552,45430000.0
2009-11-18 20:38:00,64.566,64.573,64.554,64.569,44900000.0
2009-11-18 20:39:00,64.574,64.574,64.536,64.565,99610000.0
2009-11-18 20:40:00,64.564,64.574,64.554,64.574,84500000.0
2009-11-18 20:41:00,64.568,64.574,64.552,64.574,67360000.0
2009-11-18 20:42:00,64.582,64.582,64.555,64.576,83350000.0
2009-11-18 20:43:00,64.568,64.579,64.55,64.561,150420000.0
2009-11-18 20:44:00,64.573,64.573,64.558,64.558,98320000.0
2009-11-18 20:45:00,64.573,64.576,64.562,64.576,161000000.0
2009-11-18 20:46:00,64.579,64.581,64.559,64.559,123440000.0
2009-11-18 20:47:00,64.582,64.582,64.562,64.562,87770000.0
2009-11-18 20:48:00,64.593,64.595,64.567,64.595,84390000.0
2009-11-18 20:49:00,64.587,64.594,64.568,64.594,90880000.0
2009-11-18 20:50:00,64.589,64.59,64.566,64.566,71630000.0
2009-11-18 20:51:00,64.605,64.605,64.567,64.595,80640000.0
2009-11-18 20:52:00,64.593,64.593,64.565,64.586,80030000.0
2009-11-18 20:53:00,64.583,64.583,64.562,64.562,31910000.0
2009-11-18 20:54:00,64.589,64.589,64.559,64.559,19200000.0
2009-11-18 20:55:00,64.58,64.583,64.553,64.575,97810000.0
2009-11-18 20:56:00,64.576,64.59,64.558,64.59,81040000.0
2009-11-18 20:57:00,64.612,64.612,64.567,64.596,120630000.0
2009-11-18 20:58:00,64.593,64.593,64.572,64.574,126400000.0
2009-11-18 20:59:00,64.603,64.609,64.585,64.609,108590000.0
2009-11-18 21:00:00,64.616,64.621,64.598,64.616,107010000.0
2009-11-18 21:01:00,64.615,64.637,64.598,64.598,55550000.0
2009-11-18 21:02:00,64.613,64.634,64.603,64.63,23610000.0
2009-11-18 21:03:00,64.64,64.647,64.629,64.632,48360000.0
2009-11-18 21:04:00,64.653,64.656,64.63,64.63,117050000.0
2009-11-18 21:05:00,64.646,64.659,64.635,64.646,78460000.0
2009-11-18 21:06:00,64.658,64.658,64.632,64.653,103730000.0
2009-11-18 21:07:00,64.644,64.652,64.63,64.63,97480000.0
2009-11-18 21:08:00,64.66,64.666,64.637,64.637,116650000.0
2009-11-18 21:09:00,64.674,64.674,64.631,64.655,81010000.0
2009-11-18 21:10:00,64.635,64.645,64.617,64.622,94380000.0
2009-11-18 21:11:00,64.614,64.634,64.603,64.624,104210000.0
2009-11-18 21:12:00,64.625,64.634,64.617,64.634,49830000.0
2009-11-18 21:13:00,64.629,64.635,64.615,64.635,122300000.0
2009-11-18 21:14:00,64.618,64.622,64.596,64.609,92130000.0
2009-11-18 21:15:00,64.628,64.642,64.622,64.622,54360000.0
2009-11-18 21:16:00,64.644,64.644,64.612,64.638,117920000.0
2009-11-18 21:17:00,64.634,64.655,64.617,64.651,90360000.0
2009-11-18 21:18:00,64.654,64.657,64.633,64.654,99500000.0
2009-11-18 21:19:00,64.661,64.661,64.632,64.632,115380000.0
2009-11-18 21:20:00,64.663,64.663,64.639,64.639,70020000.0
2009-11-18 21:21:00,64.661,64.661,64.635,64.637,52430000.0
2009-11-18 21:22:00,64.664,64.672,64.64,64.672,66350000.0
2009-11-18 21:23:00,64.652,64.666,64.637,64.641,78150000.0
2009-11-18 21:24:00,64.651,64.659,64.629,64.632,96380000.0
2009-11-18 21:25:00,64.649,64.661,64.632,64.656,73780000.0
2009-11-18 21:26:00,64.664,64.664,64.632,64.632,47780000.0
2009-11-18 21:27:00,64.66,64.66,64.621,64.621,60340000.0
2009-11-18 21:28:00,64.64,64.66,64.624,64.66,103430000.0
2009-11-18 21:29:00,64.655,64.66,64.64,64.648,96130000.0
2009-11-18 21:30:00,64.664,64.664,64.63,64.646,66210000.0
2009-11-18 21:31:00,64.635,64.644,64.621,64.621,49370000.0
2009-11-18 21:32:00,64.633,64.642,64.619,64.619,57310000.0
2009-11-18 21:33:00,64.64,64.64,64.607,64.634,78420000.0
2009-11-18 21:34:00,64.629,64.641,64.606,64.641,123160000.0
2009-11-18 21:35:00,64.636,64.642,64.626,64.632,103830000.0
2009-11-18 21:36:00,64.631,64.631,64.601,64.601,125510000.0
2009-11-18 21:37:00,64.631,64.631,64.608,64.618,99670000.0
2009-11-18 21:38:00,64.624,64.633,64.607,64.623,79230000.0
2009-11-18 21:39:00,64.633,64.639,64.61,64.639,60090000.0
2009-11-18 21:40:00,64.631,64.631,64.604,64.627,82760000.0
2009-11-18 21:41:00,64.615,64.624,64.602,64.624,61810000.0
2009-11-18 21:42:00,64.626,64.639,64.604,64.637,67490000.0
2009-11-18 21:43:00,64.638,64.644,64.62,64.644,59450000.0
2009-11-18 21:44:00,64.635,64.639,64.621,64.639,109040000.0
2009-11-18 21:45:00,64.638,64.639,64.622,64.622,118310000.0
2009-11-18 21:46:00,64.638,64.642,64.625,64.642,131010000.0
2009-11-18 21:47:00,64.63,64.63,64.605,64.624,87770000.0
2009-11-18 21:48:00,64.634,64.634,64.601,64.613,84620000.0
2009-11-18 21:49:00,64.633,64.636,64.602,64.632,136890000.0
2009-11-18 21:50:00,64.614,64.632,64.608,64.608,118250000.0
2009-11-18 21:51:00,64.636,64.642,64.612,64.642,114210000.0
2009-11-18 21:52:00,64.634,64.637,64.608,64.62,56700000.0
2009-11-18 21:53:00,64.634,64.64,64.612,64.64,76100000.0
2009-11-18 21:54:00,64.643,64.654,64.622,64.654,79810000.0
2009-11-18 21:55:00,64.64,64.657,64.622,64.632,154020000.0
2009-11-18 21:56:00,64.627,64.642,64.601,64.609,171470000.0
2009-11-18 21:57:00,64.624,64.631,64.604,64.607,111230000.0
2009-11-18 21:58:00,64.612,64.62,64.592,64.611,77950000.0
2009-11-18 21:59:00,64.616,64.633,64.605,64.621,99020000.0
2009-11-18 22:00:00,64.641,64.641,64.62,64.622,87330000.0
2009-11-18 22:01:00,64.639,64.641,64.624,64.627,81580000.0
2009-11-18 22:02:00,64.63,64.633,64.6,64.626,131260000.0
2009-11-18 22:03:00,64.636,64.636,64.602,64.62,145590000.0
2009-11-18 22:04:00,64.634,64.639,64.618,64.631,99460000.0
2009-11-18 22:05:00,64.631,64.638,64.606,64.606,131240000.0
2009-11-18 22:06:00,64.638,64.638,64.599,64.611,107340000.0
2009-11-18 22:07:00,64.633,64.633,64.602,64.628,81490000.0
2009-11-18 22:08:00,64.621,64.632,64.604,64.632,58090000.0
2009-11-18 22:09:00,64.622,64.622,64.602,64.602,67620000.0
2009-11-18 22:10:00,64.617,64.629,64.606,64.619,122060000.0
2009-11-18 22:11:00,64.621,64.621,64.598,64.598,65080000.0
2009-11-18 22:12:00,64.628,64.628,64.603,64.603,116390000.0
2009-11-18 22:13:00,64.618,64.639,64.608,64.639,56670000.0
2009-11-18 22:14:00,64.624,64.633,64.604,64.633,106050000.0
2009-11-18 22:15:00,64.642,64.642,64.602,64.602,84660000.0
2009-11-18 22:16:00,64.615,64.623,64.602,64.602,93310000.0
2009-11-18 22:17:00,64.615,64.617,64.595,64.607,86310000.0
2009-11-18 22:18:00,64.604,64.609,64.577,64.589,97350000.0
2009-11-18 22:19:00,64.596,64.601,64.583,64.583,72600000.0
2009-11-18 22:20:00,64.599,64.609,64.587,64.607,111800000.0
2009-11-18 22:21:00,64.61,64.61,64.577,64.591,92570000.0
2009-11-18 22:22:00,64.605,64.605,64.592,64.592,108150000.0
2009-11-18 22:23:00,64.608,64.609,64.575,64.589,64590000.0
2009-11-18 22:24:00,64.603,64.603,64.571,64.598,26210000.0
2009-11-18 22:25:00,64.596,64.596,64.574,64.577,91980000.0
2009-11-18 22:26:00,64.59,64.592,64.571,64.59,71440000.0
2009-11-18 22:27:00,64.596,64.597,64.575,64.575,82030000.0
2009-11-18 22:28:00,64.583,64.583,64.566,64.566,103820000.0
2009-11-18 22:29:00,64.588,64.597,64.556,64.571,106420000.0
2009-11-18 22:30:00,64.587,64.6,64.569,64.573,58550000.0
2009-11-18 22:31:00,64.587,64.592,64.566,64.592,90340000.0
2009-11-18 22:32:00,64.594,64.594,64.568,64.586,82460000.0
2009-11-18 22:33:00,64.592,64.592,64.563,64.563,112160000.0
2009-11-18 22:34:00,64.595,64.597,64.573,64.597,89410000.0
2009-11-18 22:35:00,64.59,64.6,64.574,64.6,86770000.0
2009-11-18 22:36:00,64.603,64.604,64.571,64.604,63050000.0
2009-11-18 22:37:00,64.595,64.595,64.566,64.584,79200000.0
2009-11-18 22:38:00,64.582,64.582,64.562,64.562,128390000.0
2009-11-18 22:39:00,64.591,64.591,64.561,64.561,93480000.0
2009-11-18 22:40:00,64.581,64.592,64.564,64.585,123460000.0
2009-11-18 22:41:00,64.592,64.592,64.562,64.562,124190000.0
2009-11-18 22:42:00,64.594,64.594,64.563,64.586,137830000.0
2009-11-18 22:43:00,64.586,64.593,64.566,64.593,60750000.0
2009-11-18 22:44:00,64.587,64.59,64.565,64.577,121370000.0
2009-11-18 22:45:00,64.583,64.587,64.546,64.552,74390000.0
2009-11-18 22:46:00,64.572,64.572,64.553,64.553,77050000.0
2009-11-18 22:47:00,64.568,64.578,64.557,64.577,82940000.0
2009-11-18 22:48:00,64.583,64.583,64.554,64.567,101490000.0
2009-11-18 22:49:00,64.565,64.58,64.556,64.556,60230000.0
2009-11-18 22:50:00,64.584,64.584,64.555,64.555,91950000.0
2009-11-18 22:51:00,64.585,64.585,64.556,64.568,77430000.0
2009-11-18 22:52:00,64.58,64.599,64.563,64.563,66140000.0
2009-11-18 22:53:00,64.584,64.593,64.557,64.574,105870000.0
2009-11-18 22:54:00,64.586,64.595,64.565,64.585,73060000.0
2009-11-18 22:55:00,64.578,64.591,64.563,64.586,90370000.0
2009-11-18 22:56:00,64.578,64.593,64.563,64.586,99590000.0
2009-11-18 22:57:00,64.592,64.592,64.566,64.577,98880000.0
2009-11-18 22:58:00,64.586,64.592,64.559,64.559,84060000.0
2009-11-18 22:59:00,64.587,64.593,64.561,64.593,77570000.0
2009-11-18 23:00:00,64.623,64.623,64.569,64.608,65230000.0
2009-11-18 23:01:00,64.596,64.611,64.568,64.587,79450000.0
2009-11-18 23:02:00,64.608,64.61,64.592,64.603,79050000.0
2009-11-18 23:03:00,64.608,64.608,64.583,64.599,99070000.0
2009-11-18 23:04:00,64.592,64.601,64.571,64.571,101310000.0
2009-11-18 23:05:00,64.587,64.593,64.57,64.57,91990000.0
2009-11-18 23:06:00,64.614,64.614,64.574,64.574,63570000.0
2009-11-18 23:07:00,64.588,64.601,64.572,64.572,50330000.0
2009-11-18 23:08:00,64.602,64.602,64.575,64.575,118730000.0
2009-11-18 23:09:00,64.602,64.602,64.564,64.564,137930000.0
2009-11-18 23:10:00,64.582,64.599,64.565,64.578,85250000.0
2009-11-18 23:11:00,64.608,64.625,64.591,64.625,104090000.0
2009-11-18 23:12:00,64.624,64.628,64.599,64.607,102720000.0
2009-11-18 23:13:00,64.633,64.637,64.616,64.635,105890000.0
2009-11-18 23:14:00,64.623,64.633,64.606,64.623,98880000.0
2009-11-18 23:15:00,64.63,64.63,64.598,64.608,62060000.0
2009-11-18 23:16:00,64.606,64.614,64.59,64.59,53240000.0
2009-11-18 23:17:00,64.607,64.608,64.577,64.591,51180000.0
2009-11-18 23:18:00,64.615,64.615,64.577,64.577,59140000.0
2009-11-18 23:19:00,64.596,64.609,64.574,64.604,86090000.0
2009-11-18 23:20:00,64.597,64.609,64.576,64.609,70570000.0
2009-11-18 23:21:00,64.617,64.617,64.596,64.596,94840000.0
2009-11-18 23:22:00,64.607,64.61,64.574,64.597,56510000.0
2009-11-18 23:23:00,64.594,64.603,64.573,64.603,66090000.0
2009-11-18 23:24:00,64.604,64.604,64.564,64.564,84380000.0
2009-11-18 23:25:00,64.571,64.571,64.551,64.568,76290000.0
2009-11-18 23:26:00,64.568,64.579,64.551,64.573,71350000.0
2009-11-18 23:27:00,64.563,64.572,64.553,64.572,93080000.0
2009-11-18 23:28:00,64.561,64.561,64.532,64.546,56080000.0
2009-11-18 23:29:00,64.556,64.56,64.533,64.533,37430000.0
2009-11-18 23:30:00,64.545,64.545,64.531,64.531,72990000.0
2009-11-18 23:31:00,64.545,64.545,64.533,64.533,73760000.0
2009-11-18 23:32:00,64.551,64.565,64.535,64.559,79080000.0
2009-11-18 23:33:00,64.563,64.563,64.537,64.55,41500000.0
2009-11-18 23:34:00,64.539,64.544,64.524,64.528,105800000.0
2009-11-18 23:35:00,64.539,64.556,64.527,64.556,122380000.0
2009-11-18 23:36:00,64.539,64.539,64.499,64.518,88160000.0
2009-11-18 23:37:00,64.518,64.539,64.505,64.518,46400000.0
2009-11-18 23:38:00,64.538,64.542,64.525,64.542,93530000.0
2009-11-18 23:39:00,64.553,64.553,64.534,64.546,94160000.0
2009-11-18 23:40:00,64.543,64.543,64.521,64.543,57300000.0
2009-11-18 23:41:00,64.536,64.536,64.523,64.523,49650000.0
2009-11-18 23:42:00,64.552,64.552,64.524,64.524,36860000.0
2009-11-18 23:43:00,64.535,64.535,64.52,64.52,23520000.0
2009-11-18 23:44:00,64.544,64.545,64.525,64.545,18590000.0
2009-11-18 23:45:00,64.554,64.554,64.533,64.533,60070000.0
2009-11-18 23:46:00,64.546,64.552,64.538,64.546,44020000.0
2009-11-18 23:47:00,64.545,64.545,64.531,64.531,67460000.0
2009-11-18 23:48:00,64.553,64.553,64.53,64.545,104610000.0
2009-11-18 23:49:00,64.554,64.554,64.534,64.546,49750000.0
2009-11-18 23:50:00,64.544,64.554,64.533,64.55,34070000.0
2009-11-18 23:51:00,64.546,64.546,64.522,64.536,63150000.0
2009-11-18 23:52:00,64.535,64.545,64.523,64.545,65090000.0
2009-11-18 23:53:00,64.539,64.56,64.524,64.56,101260000.0
2009-11-18 23:54:00,64.551,64.551,64.524,64.524,78980000.0
2009-11-18 23:55:00,64.539,64.543,64.525,64.527,110550000.0
2009-11-18 23:56:00,64.542,64.542,64.524,64.537,130230000.0
2009-11-18 23:57:00,64.551,64.551,64.526,64.533,49060000.0
2009-11-18 23:58:00,64.536,64.54,64.522,64.522,37250000.0
2009-11-18 23:59:00,64.533,64.533,64.496,64.526,45730000.0
2009-11-19 00:00:00,64.534,64.534,64.503,64.509,44600000.0
2009-11-19 00:01:00,64.52,64.527,64.504,64.527,39090000.0
2009-11-19 00:02:00,64.532,64.538,64.527,64.537,15030000.0
2009-11-19 00:03:00,64.536,64.551,64.534,64.54,39190000.0
2009-11-19 00:04:00,64.547,64.562,64.531,64.546,70230000.0
2009-11-19 00:05:00,64.553,64.553,64.534,64.538,44280000.0
2009-11-19 00:06:00,64.563,64.563,64.535,64.541,62430000.0
2009-11-19 00:07:00,64.554,64.554,64.524,64.529,44610000.0
2009-11-19 00:08:00,64.533,64.533,64.52,64.52,36330000.0
2009-11-19 00:09:00,64.526,64.532,64.515,64.521,63380000.0
2009-11-19 00:10:00,64.537,64.537,64.521,64.521,80520000.0
2009-11-19 00:11:00,64.524,64.524,64.502,64.51,56680000.0
2009-11-19 00:12:00,64.505,64.51,64.491,64.499,57180000.0
2009-11-19 00:13:00,64.514,64.524,64.503,64.512,32610000.0
2009-11-19 00:14:00,64.522,64.534,64.517,64.526,17480000.0
2009-11-19 00:15:00,64.536,64.544,64.532,64.532,50040000.0
2009-11-19 00:16:00,64.545,64.553,64.534,64.539,103850000.0
2009-11-19 00:17:00,64.547,64.547,64.531,64.531,38100000.0
2009-11-19 00:18:00,64.554,64.554,64.535,64.544,54350000.0
2009-11-19 00:19:00,64.56,64.564,64.543,64.543,114410000.0
2009-11-19 00:20:00,64.555,64.555,64.542,64.542,82890000.0
2009-11-19 00:21:00,64.555,64.556,64.542,64.542,32520000.0
2009-11-19 00:22:00,64.565,64.565,64.554,64.554,40890000.0
2009-11-19 00:23:00,64.557,64.563,64.551,64.551,36030000.0
2009-11-19 00:24:00,64.573,64.573,64.551,64.551,111830000.0
2009-11-19 00:25:00,64.564,64.564,64.526,64.537,79590000.0
2009-11-19 00:26:00,64.533,64.552,64.518,64.546,72750000.0
2009-11-19 00:27:00,64.533,64.533,64.5,64.5,50610000.0
2009-11-19 00:28:00,64.515,64.521,64.491,64.521,64540000.0
2009-11-19 00:29:00,64.513,64.52,64.493,64.52,98620000.0
2009-11-19 00:30:00,64.518,64.519,64.503,64.503,68400000.0
2009-11-19 00:31:00,64.517,64.524,64.505,64.51,87380000.0
2009-11-19 00:32:00,64.524,64.531,64.513,64.526,97170000.0
2009-11-19 00:33:00,64.533,64.533,64.511,64.511,133050000.0
2009-11-19 00:34:00,64.525,64.525,64.494,64.494,87000000.0
2009-11-19 00:35:00,64.516,64.522,64.495,64.518,81090000.0
2009-11-19 00:36:00,64.522,64.522,64.492,64.492,103730000.0
2009-11-19 00:37:00,64.506,64.509,64.492,64.492,71830000.0
2009-11-19 00:38:00,64.505,64.517,64.493,64.517,110820000.0
2009-11-19 00:39:00,64.503,64.503,64.492,64.492,66590000.0
2009-11-19 00:40:00,64.504,64.516,64.495,64.516,71170000.0
2009-11-19 00:41:00,64.507,64.524,64.494,64.524,85330000.0
2009-11-19 00:42:00,64.512,64.512,64.491,64.491,79700000.0
2009-11-19 00:43:00,64.519,64.528,64.507,64.528,82370000.0
2009-11-19 00:44:00,64.517,64.517,64.5,64.5,81420000.0
2009-11-19 00:45:00,64.536,64.536,64.495,64.517,84390000.0
2009-11-19 00:46:00,64.514,64.514,64.493,64.493,77190000.0
2009-11-19 00:47:00,64.517,64.517,64.492,64.492,79210000.0
2009-11-19 00:48:00,64.536,64.536,64.495,64.495,97790000.0
2009-11-19 00:49:00,64.516,64.524,64.502,64.502,119860000.0
2009-11-19 00:50:00,64.517,64.518,64.502,64.502,121710000.0
2009-11-19 00:51:00,64.535,64.535,64.503,64.503,92680000.0
2009-11-19 00:52:00,64.523,64.523,64.498,64.498,80020000.0
2009-11-19 00:53:00,64.528,64.537,64.505,64.536,87920000.0
2009-11-19 00:54:00,64.516,64.522,64.5,64.5,99230000.0
2009-11-19 00:55:00,64.516,64.523,64.503,64.503,62690000.0
2009-11-19 00:56:00,64.52,64.528,64.509,64.527,24540000.0
2009-11-19 00:57:00,64.526,64.531,64.506,64.527,68040000.0
2009-11-19 00:58:00,64.521,64.521,64.5,64.5,52930000.0
2009-11-19 00:59:00,64.518,64.521,64.503,64.503,101460000.0
2009-11-19 01:00:00,64.53,64.53,64.502,64.528,108150000.0
2009-11-19 01:01:00,64.537,64.537,64.508,64.508,85860000.0
2009-11-19 01:02:00,64.528,64.531,64.501,64.531,53120000.0
2009-11-19 01:03:00,64.542,64.542,64.516,64.518,61430000.0
2009-11-19 01:04:00,64.544,64.544,64.52,64.52,99350000.0
2009-11-19 01:05:00,64.534,64.534,64.521,64.521,60430000.0
2009-11-19 01:06:00,64.535,64.544,64.524,64.524,50060000.0
2009-11-19 01:07:00,64.543,64.543,64.523,64.523,73530000.0
2009-11-19 01:08:00,64.534,64.553,64.526,64.547,53730000.0
2009-11-19 01:09:00,64.542,64.542,64.515,64.528,80980000.0
2009-11-19 01:10:00,64.535,64.535,64.511,64.511,78440000.0
2009-11-19 01:11:00,64.536,64.536,64.514,64.535,38410000.0
2009-11-19 01:12:00,64.542,64.542,64.522,64.522,76830000.0
2009-11-19 01:13:00,64.545,64.545,64.518,64.518,60560000.0
2009-11-19 01:14:00,64.541,64.541,64.519,64.519,37450000.0
2009-11-19 01:15:00,64.537,64.537,64.499,64.499,49320000.0
2009-11-19 01:16:00,64.525,64.525,64.503,64.503,101130000.0
2009-11-19 01:17:00,64.526,64.526,64.504,64.504,96070000.0
2009-11-19 01:18:00,64.524,64.524,64.504,64.524,137010000.0
2009-11-19 01:19:00,64.499,64.511,64.492,64.511,9960000.0
2009-11-19 01:20:00,64.517,64.528,64.498,64.509,67180000.0
2009-11-19 01:21:00,64.536,64.544,64.517,64.521,34410000.0
2009-11-19 01:22:00,64.553,64.553,64.518,64.539,50180000.0
2009-11-19 01:23:00,64.539,64.564,64.521,64.564,62370000.0
2009-11-19 01:24:00,64.569,64.569,64.513,64.513,136730000.0
2009-11-19 01:25:00,64.545,64.545,64.521,64.53,58990000.0
2009-11-19 01:26:00,64.549,64.554,64.521,64.545,32560000.0
2009-11-19 01:27:00,64.543,64.543,64.502,64.502,34800000.0
2009-11-19 01:28:00,64.515,64.518,64.499,64.518,24270000.0
2009-11-19 01:29:00,64.523,64.523,64.495,64.5,61000000.0
2009-11-19 01:30:00,64.507,64.522,64.496,64.518,57250000.0
2009-11-19 01:31:00,64.525,64.525,64.496,64.521,125050000.0
2009-11-19 01:32:00,64.527,64.53,64.51,64.528,131920000.0
2009-11-19 01:33:00,64.527,64.531,64.502,64.502,71750000.0
2009-11-19 01:34:00,64.528,64.546,64.508,64.546,113010000.0
2009-11-19 01:35:00,64.534,64.541,64.515,64.539,97020000.0
2009-11-19 01:36:00,64.529,64.53,64.505,64.513,107750000.0
2009-11-19 01:37:00,64.536,64.54,64.515,64.515,53170000.0
2009-11-19 01:38:00,64.545,64.553,64.522,64.545,37730000.0
2009-11-19 01:39:00,64.552,64.552,64.517,64.539,27250000.0
2009-11-19 01:40:00,64.525,64.533,64.506,64.533,49950000.0
2009-11-19 01:41:00,64.536,64.536,64.506,64.519,26380000.0
2009-11-19 01:42:00,64.527,64.533,64.505,64.533,46800000.0
2009-11-19 01:43:00,64.528,64.535,64.507,64.535,51880000.0
2009-11-19 01:44:00,64.523,64.523,64.501,64.501,85250000.0
2009-11-19 01:45:00,64.521,64.543,64.502,64.543,113770000.0
2009-11-19 01:46:00,64.534,64.542,64.514,64.535,68410000.0
2009-11-19 01:47:00,64.54,64.54,64.51,64.529,77120000.0
2009-11-19 01:48:00,64.533,64.533,64.502,64.502,121710000.0
2009-11-19 01:49:00,64.522,64.524,64.504,64.504,109610000.0
2009-11-19 01:50:00,64.523,64.544,64.501,64.544,151520000.0
2009-11-19 01:51:00,64.534,64.534,64.504,64.533,130310000.0
2009-11-19 01:52:00,64.534,64.534,64.512,64.512,109390000.0
2009-11-19 01:53:00,64.536,64.545,64.518,64.545,66690000.0
2009-11-19 01:54:00,64.536,64.541,64.52,64.528,97720000.0
2009-11-19 01:55:00,64.539,64.544,64.515,64.544,68730000.0
2009-11-19 01:56:00,64.543,64.544,64.518,64.528,80780000.0
2009-11-19 01:57:00,64.536,64.536,64.508,64.508,78120000.0
2009-11-19 01:58:00,64.541,64.545,64.524,64.545,35620000.0
2009-11-19 02:01:00,64.521,64.527,64.5,64.516,38680000.0
2009-11-19 02:02:00,64.515,64.53,64.494,64.524,67120000.0
2009-11-19 02:03:00,64.533,64.538,64.509,64.527,42530000.0
2009-11-19 02:04:00,64.536,64.549,64.51,64.527,66180000.0
2009-11-19 02:05:00,64.556,64.556,64.507,64.535,40440000.0
2009-11-19 02:06:00,64.529,64.536,64.498,64.517,39700000.0
2009-11-19 02:07:00,64.514,64.52,64.495,64.517,61150000.0
2009-11-19 02:08:00,64.513,64.513,64.486,64.502,85320000.0
2009-11-19 02:09:00,64.508,64.509,64.48,64.504,60180000.0
2009-11-19 02:10:00,64.494,64.497,64.469,64.47,55180000.0
2009-11-19 02:11:00,64.492,64.496,64.458,64.491,33290000.0
2009-11-19 02:12:00,64.479,64.489,64.455,64.489,17770000.0
2009-11-19 02:13:00,64.483,64.489,64.464,64.471,47100000.0
2009-11-19 02:14:00,64.482,64.487,64.46,64.487,109360000.0
2009-11-19 02:15:00,64.483,64.483,64.444,64.444,34870000.0
2009-11-19 02:16:00,64.465,64.465,64.444,64.444,54400000.0
2009-11-19 02:17:00,64.462,64.462,64.424,64.455,110700000.0
2009-11-19 02:18:00,64.451,64.465,64.424,64.465,89870000.0
2009-11-19 02:19:00,64.466,64.473,64.437,64.473,36310000.0
2009-11-19 02:20:00,64.468,64.497,64.449,64.491,38010000.0
2009-11-19 02:21:00,64.497,64.51,64.463,64.476,41710000.0
2009-11-19 02:22:00,64.492,64.492,64.453,64.463,110700000.0
2009-11-19 02:23:00,64.484,64.492,64.467,64.487,81230000.0
2009-11-19 02:24:00,64.488,64.491,64.467,64.472,77540000.0
2009-11-19 02:25:00,64.497,64.503,64.461,64.461,52670000.0
2009-11-19 02:26:00,64.491,64.496,64.466,64.471,62060000.0
2009-11-19 02:27:00,64.51,64.512,64.466,64.512,106280000.0
2009-11-19 02:28:00,64.514,64.514,64.473,64.501,68520000.0
2009-11-19 02:29:00,64.502,64.502,64.476,64.49,73970000.0
2009-11-19 02:30:00,64.49,64.49,64.464,64.486,99930000.0
2009-11-19 02:31:00,64.485,64.485,64.453,64.453,135480000.0
2009-11-19 02:32:00,64.477,64.484,64.456,64.484,91250000.0
2009-11-19 02:33:00,64.483,64.485,64.456,64.485,80430000.0
2009-11-19 02:34:00,64.474,64.474,64.439,64.439,102330000.0
2009-11-19 02:35:00,64.462,64.47,64.446,64.451,71610000.0
2009-11-19 02:36:00,64.474,64.474,64.439,64.459,109080000.0
2009-11-19 02:37:00,64.463,64.463,64.434,64.456,70630000.0
2009-11-19 02:38:00,64.453,64.469,64.436,64.463,72590000.0
2009-11-19 02:39:00,64.459,64.459,64.426,64.449,87820000.0
2009-11-19 02:40:00,64.446,64.452,64.423,64.445,87200000.0
2009-11-19 02:41:00,64.45,64.46,64.428,64.449,66250000.0
2009-11-19 02:42:00,64.439,64.453,64.435,64.453,81290000.0
2009-11-19 02:43:00,64.443,64.449,64.427,64.447,80930000.0
2009-11-19 02:44:00,64.445,64.451,64.426,64.446,88170000.0
2009-11-19 02:45:00,64.455,64.461,64.43,64.461,73600000.0
2009-11-19 02:46:00,64.452,64.461,64.428,64.433,90010000.0
2009-11-19 02:47:00,64.456,64.463,64.432,64.432,107510000.0
2009-11-19 02:48:00,64.456,64.456,64.428,64.444,128440000.0
2009-11-19 02:49:00,64.441,64.441,64.404,64.404,90070000.0
2009-11-19 02:50:00,64.425,64.442,64.404,64.442,74280000.0
2009-11-19 02:51:00,64.442,64.442,64.406,64.406,88420000.0
2009-11-19 02:52:00,64.433,64.44,64.386,64.394,97560000.0
2009-11-19 02:53:00,64.425,64.425,64.384,64.406,67410000.0
2009-11-19 02:54:00,64.407,64.434,64.392,64.434,28470000.0
2009-11-19 02:55:00,64.427,64.447,64.406,64.444,70540000.0
2009-11-19 02:56:00,64.437,64.452,64.413,64.413,64690000.0
2009-11-19 02:57:00,64.444,64.444,64.419,64.444,93550000.0
2009-11-19 02:58:00,64.431,64.445,64.408,64.421,107080000.0
2009-11-19 02:59:00,64.45,64.468,64.429,64.468,86790000.0
2009-11-19 03:00:00,64.469,64.469,64.438,64.458,60430000.0
2009-11-19 03:01:00,64.453,64.456,64.426,64.444,61560000.0
2009-11-19 03:02:00,64.446,64.452,64.424,64.424,105130000.0
2009-11-19 03:03:00,64.444,64.444,64.414,64.444,63580000.0
2009-11-19 03:04:00,64.434,64.442,64.416,64.442,46130000.0
2009-11-19 03:05:00,64.447,64.456,64.42,64.456,73200000.0
2009-11-19 03:06:00,64.448,64.456,64.429,64.456,56420000.0
2009-11-19 03:07:00,64.445,64.452,64.422,64.444,74230000.0
2009-11-19 03:08:00,64.443,64.443,64.414,64.419,69050000.0
2009-11-19 03:09:00,64.443,64.443,64.41,64.437,40910000.0
2009-11-19 03:10:00,64.432,64.432,64.396,64.426,69200000.0
2009-11-19 03:11:00,64.428,64.43,64.395,64.416,57800000.0
2009-11-19 03:12:00,64.414,64.427,64.393,64.393,41590000.0
2009-11-19 03:13:00,64.421,64.425,64.396,64.4,41920000.0
2009-11-19 03:14:00,64.415,64.415,64.393,64.415,94580000.0
2009-11-19 03:15:00,64.425,64.425,64.384,64.384,100620000.0
2009-11-19 03:16:00,64.403,64.403,64.365,64.37,141220000.0
2009-11-19 03:17:00,64.382,64.389,64.359,64.384,73100000.0
2009-11-19 03:18:00,64.394,64.394,64.356,64.356,67990000.0
2009-11-19 03:19:00,64.375,64.396,64.36,64.396,32920000.0
2009-11-19 03:20:00,64.387,64.401,64.365,64.401,52210000.0
2009-11-19 03:21:00,64.398,64.399,64.373,64.373,64300000.0
2009-11-19 03:22:00,64.394,64.404,64.374,64.378,129120000.0
2009-11-19 03:23:00,64.404,64.406,64.374,64.38,61130000.0
2009-11-19 03:24:00,64.406,64.406,64.352,64.352,37500000.0
2009-11-19 03:25:00,64.384,64.384,64.355,64.361,33250000.0
2009-11-19 03:26:00,64.385,64.385,64.361,64.378,22590000.0
2009-11-19 03:27:00,64.375,64.382,64.346,64.382,67720000.0
2009-11-19 03:28:00,64.375,64.383,64.346,64.365,61630000.0
2009-11-19 03:29:00,64.362,64.362,64.316,64.322,119070000.0
2009-11-19 03:30:00,64.35,64.369,64.329,64.342,123020000.0
2009-11-19 03:31:00,64.356,64.371,64.335,64.349,67600000.0
2009-11-19 03:32:00,64.372,64.378,64.342,64.376,111460000.0
2009-11-19 03:33:00,64.373,64.38,64.336,64.362,99340000.0
2009-11-19 03:34:00,64.359,64.359,64.326,64.355,102370000.0
2009-11-19 03:35:00,64.351,64.351,64.31,64.31,47710000.0
2009-11-19 03:36:00,64.344,64.35,64.315,64.318,38790000.0
2009-11-19 03:37:00,64.347,64.356,64.334,64.356,26530000.0
2009-11-19 03:38:00,64.355,64.362,64.326,64.354,47120000.0
2009-11-19 03:39:00,64.347,64.354,64.325,64.354,27360000.0
2009-11-19 03:40:00,64.346,64.35,64.323,64.323,36470000.0
2009-11-19 03:41:00,64.353,64.357,64.318,64.354,47310000.0
2009-11-19 03:42:00,64.343,64.343,64.317,64.336,85820000.0
2009-11-19 03:43:00,64.335,64.338,64.297,64.325,113600000.0
2009-11-19 03:44:00,64.321,64.358,64.295,64.32,68330000.0
2009-11-19 03:45:00,64.342,64.342,64.303,64.326,82350000.0
2009-11-19 03:46:00,64.329,64.343,64.302,64.313,123150000.0
2009-11-19 03:47:00,64.335,64.358,64.318,64.325,106240000.0
2009-11-19 03:48:00,64.343,64.357,64.324,64.355,148820000.0
2009-11-19 03:49:00,64.361,64.361,64.31,64.333,126780000.0
2009-11-19 03:50:00,64.316,64.316,64.276,64.293,104180000.0
2009-11-19 03:51:00,64.304,64.304,64.263,64.289,64910000.0
2009-11-19 03:52:00,64.286,64.288,64.26,64.263,101160000.0
2009-11-19 03:53:00,64.289,64.303,64.263,64.303,64490000.0
2009-11-19 03:54:00,64.293,64.311,64.268,64.283,84980000.0
2009-11-19 03:55:00,64.308,64.331,64.278,64.331,83550000.0
2009-11-19 03:56:00,64.326,64.345,64.307,64.33,32160000.0
2009-11-19 03:57:00,64.354,64.354,64.306,64.313,62160000.0
2009-11-19 03:58:00,64.341,64.349,64.322,64.341,12590000.0
2009-11-19 03:59:00,64.34,64.34,64.292,64.327,57070000.0
2009-11-19 04:00:00,64.322,64.333,64.295,64.303,110310000.0
2009-11-19 04:01:00,64.324,64.329,64.298,64.301,83680000.0
2009-11-19 04:02:00,64.318,64.333,64.298,64.311,36430000.0
2009-11-19 04:03:00,64.305,64.31,64.287,64.305,38240000.0
2009-11-19 04:04:00,64.299,64.303,64.277,64.303,43460000.0
2009-11-19 04:05:00,64.293,64.299,64.27,64.297,108250000.0
2009-11-19 04:06:00,64.298,64.311,64.28,64.301,81840000.0
2009-11-19 04:07:00,64.295,64.299,64.264,64.294,74790000.0
2009-11-19 04:08:00,64.285,64.3,64.273,64.3,55140000.0
2009-11-19 04:09:00,64.305,64.305,64.266,64.286,69900000.0
2009-11-19 04:10:00,64.284,64.3,64.275,64.297,101960000.0
2009-11-19 04:11:00,64.305,64.309,64.273,64.298,72040000.0
2009-11-19 04:12:00,64.304,64.304,64.277,64.288,80060000.0
2009-11-19 04:13:00,64.295,64.303,64.276,64.294,102580000.0
2009-11-19 04:14:00,64.306,64.306,64.274,64.305,130240000.0
2009-11-19 04:15:00,64.307,64.307,64.265,64.288,87620000.0
2009-11-19 04:16:00,64.276,64.283,64.245,64.267,85600000.0
2009-11-19 04:17:00,64.267,64.267,64.234,64.256,103520000.0
2009-11-19 04:18:00,64.266,64.266,64.236,64.264,73460000.0
2009-11-19 04:19:00,64.273,64.277,64.249,64.254,106070000.0
2009-11-19 04:20:00,64.269,64.279,64.242,64.275,71300000.0
2009-11-19 04:21:00,64.272,64.272,64.228,64.24,75640000.0
2009-11-19 04:22:00,64.262,64.262,64.23,64.242,84390000.0
2009-11-19 04:23:00,64.247,64.25,64.224,64.246,78720000.0
2009-11-19 04:24:00,64.257,64.272,64.237,64.265,76280000.0
2009-11-19 04:25:00,64.277,64.278,64.248,64.251,75270000.0
2009-11-19 04:26:00,64.282,64.282,64.245,64.268,88270000.0
2009-11-19 04:27:00,64.258,64.273,64.243,64.267,81400000.0
2009-11-19 04:28:00,64.278,64.305,64.259,64.295,81760000.0
2009-11-19 04:29:00,64.292,64.292,64.258,64.278,100300000.0
2009-11-19 04:30:00,64.284,64.284,64.248,64.283,118700000.0
2009-11-19 04:31:00,64.277,64.289,64.253,64.253,118780000.0
2009-11-19 04:32:00,64.273,64.281,64.255,64.276,92690000.0
2009-11-19 04:33:00,64.274,64.279,64.247,64.26,72790000.0
2009-11-19 04:34:00,64.275,64.283,64.253,64.277,87490000.0
2009-11-19 04:35:00,64.275,64.285,64.25,64.285,95760000.0
2009-11-19 04:36:00,64.288,64.312,64.264,64.302,66500000.0
2009-11-19 04:37:00,64.294,64.319,64.281,64.309,28580000.0
2009-11-19 04:38:00,64.305,64.32,64.286,64.317,71190000.0
2009-11-19 04:39:00,64.317,64.322,64.281,64.281,61810000.0
2009-11-19 04:40:00,64.303,64.303,64.274,64.303,96340000.0
2009-11-19 04:41:00,64.303,64.303,64.273,64.273,103870000.0
2009-11-19 04:42:00,64.317,64.317,64.265,64.302,87820000.0
2009-11-19 04:43:00,64.302,64.31,64.282,64.282,58760000.0
2009-11-19 04:44:00,64.302,64.303,64.273,64.303,59200000.0
2009-11-19 04:45:00,64.314,64.314,64.272,64.296,99820000.0
2009-11-19 04:46:00,64.305,64.314,64.285,64.314,63720000.0
2009-11-19 04:47:00,64.303,64.303,64.284,64.284,45270000.0
2009-11-19 04:48:00,64.315,64.315,64.284,64.307,68130000.0
2009-11-19 04:49:00,64.307,64.311,64.276,64.296,54950000.0
2009-11-19 04:50:00,64.297,64.302,64.277,64.277,67050000.0
2009-11-19 04:51:00,64.29,64.3,64.273,64.273,64730000.0
2009-11-19 04:52:00,64.297,64.301,64.279,64.297,40430000.0
2009-11-19 04:53:00,64.295,64.302,64.279,64.297,77260000.0
2009-11-19 04:54:00,64.301,64.301,64.271,64.271,62160000.0
2009-11-19 04:55:00,64.292,64.292,64.271,64.291,42190000.0
2009-11-19 04:56:00,64.285,64.296,64.271,64.295,45120000.0
2009-11-19 04:57:00,64.304,64.31,64.277,64.279,100070000.0
2009-11-19 04:58:00,64.304,64.315,64.287,64.315,105710000.0
2009-11-19 04:59:00,64.314,64.319,64.283,64.283,138000000.0
2009-11-19 05:00:00,64.321,64.332,64.291,64.316,75390000.0
2009-11-19 05:01:00,64.327,64.328,64.292,64.325,81250000.0
2009-11-19 05:02:00,64.333,64.333,64.306,64.317,32320000.0
2009-11-19 05:03:00,64.322,64.322,64.295,64.319,50230000.0
2009-11-19 05:04:00,64.313,64.321,64.293,64.293,60970000.0
2009-11-19 05:05:00,64.325,64.329,64.303,64.325,132680000.0
2009-11-19 05:06:00,64.317,64.325,64.295,64.323,63050000.0
2009-11-19 05:07:00,64.326,64.331,64.302,64.302,36230000.0
2009-11-19 05:08:00,64.325,64.33,64.3,64.316,34430000.0
2009-11-19 05:09:00,64.321,64.321,64.295,64.311,24670000.0
2009-11-19 05:10:00,64.316,64.316,64.277,64.28,73780000.0
2009-11-19 05:11:00,64.312,64.312,64.283,64.283,61400000.0
2009-11-19 05:12:00,64.302,64.302,64.273,64.277,126560000.0
2009-11-19 05:13:00,64.303,64.303,64.273,64.297,121700000.0
2009-11-19 05:14:00,64.294,64.301,64.276,64.294,74590000.0
2009-11-19 05:15:00,64.301,64.304,64.273,64.304,125120000.0
2009-11-19 05:16:00,64.296,64.303,64.273,64.29,96420000.0
2009-11-19 05:17:00,64.295,64.295,64.266,64.287,102280000.0
2009-11-19 05:18:00,64.294,64.299,64.27,64.27,52380000.0
2009-11-19 05:19:00,64.287,64.29,64.264,64.286,39910000.0
2009-11-19 05:20:00,64.287,64.299,64.269,64.282,27820000.0
2009-11-19 05:21:00,64.283,64.283,64.263,64.263,47370000.0
2009-11-19 05:22:00,64.284,64.288,64.262,64.262,28450000.0
2009-11-19 05:23:00,64.286,64.293,64.263,64.293,37590000.0
2009-11-19 05:24:00,64.297,64.297,64.265,64.278,48940000.0
2009-11-19 05:25:00,64.293,64.293,64.246,64.246,83280000.0
2009-11-19 05:26:00,64.266,64.284,64.257,64.284,102190000.0
2009-11-19 05:27:00,64.294,64.294,64.265,64.284,68300000.0
2009-11-19 05:28:00,64.296,64.301,64.275,64.3,77380000.0
2009-11-19 05:29:00,64.293,64.293,64.254,64.284,128250000.0
2009-11-19 05:30:00,64.293,64.293,64.245,64.254,108920000.0
2009-11-19 05:31:00,64.286,64.286,64.248,64.272,146390000.0
2009-11-19 05:32:00,64.275,64.284,64.247,64.278,118000000.0
2009-11-19 05:33:00,64.286,64.286,64.251,64.265,101710000.0
2009-11-19 05:34:00,64.277,64.281,64.255,64.277,66490000.0
2009-11-19 05:35:00,64.274,64.283,64.257,64.277,91250000.0
2009-11-19 05:36:00,64.287,64.287,64.256,64.275,71760000.0
2009-11-19 05:37:00,64.275,64.284,64.246,64.265,93910000.0
2009-11-19 05:38:00,64.275,64.275,64.247,64.261,69570000.0
2009-11-19 05:39:00,64.264,64.271,64.245,64.258,33940000.0
2009-11-19 05:40:00,64.26,64.292,64.253,64.276,60940000.0
2009-11-19 05:41:00,64.281,64.281,64.26,64.277,12350000.0
2009-11-19 05:42:00,64.274,64.274,64.246,64.257,16890000.0
2009-11-19 05:43:00,64.247,64.247,64.224,64.242,11260000.0
2009-11-19 05:44:00,64.232,64.249,64.229,64.249,10040000.0
2009-11-19 05:45:00,64.263,64.268,64.238,64.264,17850000.0
2009-11-19 05:46:00,64.255,64.265,64.225,64.225,14150000.0
2009-11-19 05:47:00,64.251,64.251,64.215,64.246,19760000.0
2009-11-19 05:48:00,64.248,64.248,64.195,64.195,9960000.0
2009-11-19 05:49:00,64.195,64.214,64.185,64.207,17700000.0
2009-11-19 05:50:00,64.203,64.204,64.176,64.176,9420000.0
2009-11-19 05:51:00,64.197,64.202,64.176,64.202,13750000.0
2009-11-19 05:52:00,64.194,64.201,64.177,64.201,22090000.0
2009-11-19 05:53:00,64.197,64.202,64.171,64.197,16010000.0
2009-11-19 05:54:00,64.193,64.193,64.159,64.183,14830000.0
2009-11-19 05:55:00,64.169,64.19,64.162,64.189,19380000.0
2009-11-19 05:56:00,64.186,64.186,64.174,64.186,9950000.0
2009-11-19 05:57:00,64.172,64.19,64.165,64.188,16570000.0
2009-11-19 05:58:00,64.18,64.181,64.16,64.181,19460000.0
2009-11-19 05:59:00,64.179,64.182,64.158,64.176,16150000.0
2009-11-19 06:00:00,64.192,64.196,64.139,64.139,13560000.0
2009-11-19 06:01:00,64.166,64.166,64.132,64.138,15090000.0
2009-11-19 06:02:00,64.155,64.155,64.116,64.125,8650000.0
2009-11-19 06:03:00,64.142,64.147,64.123,64.133,11530000.0
2009-11-19 06:04:00,64.143,64.146,64.12,64.14,13200000.0
2009-11-19 06:05:00,64.151,64.171,64.142,64.171,11490000.0
2009-11-19 06:06:00,64.165,64.169,64.14,64.144,13160000.0
2009-11-19 06:07:00,64.138,64.138,64.115,64.115,9660000.0
2009-11-19 06:08:00,64.139,64.141,64.12,64.135,16800000.0
2009-11-19 06:09:00,64.14,64.15,64.134,64.148,16840000.0
2009-11-19 06:10:00,64.16,64.161,64.139,64.146,17930000.0
2009-11-19 06:11:00,64.15,64.15,64.125,64.134,12030000.0
2009-11-19 06:12:00,64.135,64.135,64.105,64.105,6580000.0
2009-11-19 06:13:00,64.114,64.126,64.104,64.126,9590000.0
2009-11-19 06:14:00,64.132,64.132,64.099,64.126,19940000.0
2009-11-19 06:15:00,64.109,64.109,64.062,64.082,17160000.0
2009-11-19 06:16:00,64.08,64.091,64.071,64.085,15070000.0
2009-11-19 06:17:00,64.082,64.106,64.062,64.106,15900000.0
2009-11-19 06:18:00,64.104,64.117,64.098,64.114,23420000.0
2009-11-19 06:19:00,64.121,64.135,64.108,64.135,14470000.0
2009-11-19 06:20:00,64.127,64.127,64.109,64.123,7710000.0
2009-11-19 06:21:00,64.148,64.158,64.116,64.133,18860000.0
2009-11-19 06:22:00,64.132,64.138,64.125,64.128,16750000.0
2009-11-19 06:23:00,64.142,64.184,64.132,64.182,16150000.0
2009-11-19 06:24:00,64.156,64.164,64.135,64.147,14950000.0
2009-11-19 06:25:00,64.13,64.13,64.112,64.122,10930000.0
2009-11-19 06:26:00,64.121,64.125,64.104,64.116,14970000.0
2009-11-19 06:27:00,64.111,64.127,64.101,64.119,12390000.0
2009-11-19 06:28:00,64.126,64.13,64.102,64.102,12810000.0
2009-11-19 06:29:00,64.121,64.121,64.104,64.119,7530000.0
2009-11-19 06:30:00,64.133,64.133,64.1,64.12,17850000.0
2009-11-19 06:31:00,64.131,64.131,64.11,64.123,17510000.0
2009-11-19 06:32:00,64.131,64.154,64.123,64.154,14280000.0
2009-11-19 06:33:00,64.16,64.16,64.135,64.145,16370000.0
2009-11-19 06:34:00,64.145,64.153,64.132,64.153,13370000.0
2009-11-19 06:35:00,64.155,64.168,64.129,64.137,15850000.0
2009-11-19 06:36:00,64.167,64.167,64.127,64.15,14280000.0
2009-11-19 06:37:00,64.141,64.144,64.131,64.131,15780000.0
2009-11-19 06:38:00,64.152,64.152,64.123,64.127,12640000.0
2009-11-19 06:39:00,64.176,64.187,64.139,64.174,19750000.0
2009-11-19 06:40:00,64.166,64.166,64.153,64.161,9210000.0
2009-11-19 06:41:00,64.168,64.168,64.148,64.165,15660000.0
2009-11-19 06:42:00,64.169,64.169,64.133,64.133,5640000.0
2009-11-19 06:43:00,64.151,64.165,64.142,64.153,13010000.0
2009-11-19 06:44:00,64.174,64.174,64.144,64.146,18600000.0
2009-11-19 06:45:00,64.169,64.177,64.154,64.157,13010000.0
2009-11-19 06:46:00,64.17,64.171,64.142,64.142,11500000.0
2009-11-19 06:47:00,64.169,64.169,64.144,64.162,12780000.0
2009-11-19 06:48:00,64.172,64.172,64.133,64.133,17890000.0
2009-11-19 06:49:00,64.153,64.153,64.132,64.132,10890000.0
2009-11-19 06:50:00,64.149,64.149,64.126,64.146,12210000.0
2009-11-19 06:51:00,64.156,64.158,64.128,64.158,16150000.0
2009-11-19 06:52:00,64.153,64.178,64.149,64.178,14870000.0
2009-11-19 06:53:00,64.181,64.183,64.153,64.183,14660000.0
2009-11-19 06:54:00,64.175,64.188,64.166,64.188,9580000.0
2009-11-19 06:55:00,64.175,64.191,64.164,64.191,12450000.0
2009-11-19 06:56:00,64.189,64.191,64.17,64.184,13240000.0
2009-11-19 06:57:00,64.193,64.193,64.171,64.187,17280000.0
2009-11-19 06:58:00,64.193,64.199,64.172,64.199,14360000.0
2009-11-19 06:59:00,64.21,64.21,64.171,64.171,15220000.0
2009-11-19 07:00:00,64.193,64.193,64.173,64.187,22230000.0
2009-11-19 07:01:00,64.2,64.2,64.177,64.195,19420000.0
2009-11-19 07:02:00,64.186,64.187,64.172,64.184,13520000.0
2009-11-19 07:03:00,64.164,64.164,64.148,64.154,8110000.0
2009-11-19 07:04:00,64.157,64.157,64.126,64.126,10820000.0
2009-11-19 07:05:00,64.148,64.152,64.119,64.131,18490000.0
2009-11-19 07:06:00,64.124,64.161,64.118,64.149,12450000.0
2009-11-19 07:07:00,64.143,64.146,64.122,64.134,18220000.0
2009-11-19 07:08:00,64.155,64.155,64.138,64.153,17550000.0
2009-11-19 07:09:00,64.143,64.181,64.14,64.173,13380000.0
2009-11-19 07:10:00,64.151,64.165,64.151,64.163,13530000.0
2009-11-19 07:11:00,64.16,64.16,64.133,64.146,10560000.0
2009-11-19 07:12:00,64.146,64.152,64.127,64.14,18650000.0
2009-11-19 07:13:00,64.164,64.164,64.13,64.161,19630000.0
2009-11-19 07:14:00,64.153,64.16,64.136,64.154,22350000.0
2009-11-19 07:15:00,64.161,64.161,64.13,64.15,21120000.0
2009-11-19 07:16:00,64.15,64.151,64.126,64.142,16000000.0
2009-11-19 07:17:00,64.141,64.146,64.128,64.145,18820000.0
2009-11-19 07:18:00,64.152,64.152,64.131,64.147,14690000.0
2009-11-19 07:19:00,64.15,64.15,64.135,64.147,10720000.0
2009-11-19 07:20:00,64.148,64.148,64.13,64.141,9070000.0
2009-11-19 07:21:00,64.145,64.158,64.122,64.122,13000000.0
2009-11-19 07:22:00,64.155,64.155,64.13,64.13,17590000.0
2009-11-19 07:23:00,64.161,64.163,64.133,64.154,14320000.0
2009-11-19 07:24:00,64.163,64.163,64.142,64.143,11350000.0
2009-11-19 07:25:00,64.159,64.159,64.137,64.143,12960000.0
2009-11-19 07:26:00,64.149,64.156,64.133,64.151,18680000.0
2009-11-19 07:27:00,64.15,64.15,64.134,64.137,10890000.0
2009-11-19 07:28:00,64.151,64.153,64.135,64.153,11510000.0
2009-11-19 07:29:00,64.145,64.145,64.134,64.143,11280000.0
2009-11-19 07:30:00,64.15,64.151,64.132,64.151,9780000.0
2009-11-19 07:31:00,64.143,64.156,64.132,64.145,15780000.0
2009-11-19 07:32:00,64.158,64.158,64.148,64.148,3420000.0
2009-11-19 07:33:00,64.159,64.159,64.138,64.149,18630000.0
2009-11-19 07:34:00,64.156,64.16,64.14,64.143,13930000.0
2009-11-19 07:35:00,64.156,64.156,64.141,64.149,7510000.0
2009-11-19 07:36:00,64.151,64.161,64.142,64.161,15550000.0
2009-11-19 07:37:00,64.15,64.157,64.12,64.135,17210000.0
2009-11-19 07:38:00,64.136,64.136,64.119,64.126,10930000.0
2009-11-19 07:39:00,64.136,64.141,64.114,64.141,14460000.0
2009-11-19 07:40:00,64.129,64.154,64.115,64.154,12620000.0
2009-11-19 07:41:00,64.167,64.167,64.141,64.155,12810000.0
2009-11-19 07:42:00,64.149,64.153,64.122,64.153,18150000.0
2009-11-19 07:43:00,64.151,64.151,64.124,64.144,12950000.0
2009-11-19 07:44:00,64.152,64.152,64.137,64.144,11270000.0
2009-11-19 07:45:00,64.159,64.165,64.143,64.158,16000000.0
2009-11-19 07:46:00,64.154,64.181,64.153,64.17,19210000.0
2009-11-19 07:47:00,64.167,64.171,64.138,64.138,10950000.0
2009-11-19 07:48:00,64.159,64.165,64.148,64.165,8900000.0
2009-11-19 07:49:00,64.173,64.173,64.145,64.164,19010000.0
2009-11-19 07:50:00,64.156,64.156,64.14,64.152,6820000.0
2009-11-19 07:51:00,64.165,64.165,64.144,64.144,14510000.0
2009-11-19 07:52:00,64.158,64.17,64.151,64.155,11840000.0
2009-11-19 07:53:00,64.16,64.16,64.134,64.157,19050000.0
2009-11-19 07:54:00,64.163,64.163,64.145,64.145,15590000.0
2009-11-19 07:55:00,64.161,64.162,64.147,64.147,7700000.0
2009-11-19 07:56:00,64.171,64.176,64.146,64.148,15580000.0
2009-11-19 07:57:00,64.169,64.169,64.141,64.16,16800000.0
2009-11-19 07:58:00,64.17,64.17,64.142,64.15,19430000.0
2009-11-19 07:59:00,64.18,64.18,64.158,64.171,15150000.0
2009-11-19 08:00:00,64.181,64.181,64.15,64.17,14840000.0
2009-11-19 08:01:00,64.166,64.166,64.142,64.16,9620000.0
2009-11-19 08:02:00,64.169,64.17,64.151,64.17,10890000.0
2009-11-19 08:03:00,64.164,64.164,64.138,64.141,9250000.0
2009-11-19 08:04:00,64.158,64.166,64.136,64.136,13340000.0
2009-11-19 08:05:00,64.171,64.171,64.144,64.16,17320000.0
2009-11-19 08:06:00,64.152,64.163,64.133,64.163,19650000.0
2009-11-19 08:07:00,64.157,64.157,64.133,64.147,13470000.0
2009-11-19 08:08:00,64.145,64.145,64.114,64.114,7330000.0
2009-11-19 08:09:00,64.128,64.144,64.117,64.141,13750000.0
2009-11-19 08:10:00,64.131,64.145,64.123,64.14,15410000.0
2009-11-19 08:11:00,64.141,64.147,64.13,64.145,19340000.0
2009-11-19 08:12:00,64.137,64.145,64.117,64.137,19380000.0
2009-11-19 08:13:00,64.139,64.14,64.112,64.131,14130000.0
2009-11-19 08:14:00,64.133,64.133,64.114,64.125,10370000.0
2009-11-19 08:15:00,64.121,64.121,64.112,64.121,7930000.0
2009-11-19 08:16:00,64.127,64.136,64.111,64.123,15450000.0
2009-11-19 08:17:00,64.137,64.144,64.128,64.133,13910000.0
2009-11-19 08:18:00,64.159,64.163,64.141,64.151,14080000.0
2009-11-19 08:19:00,64.149,64.161,64.139,64.161,12030000.0
2009-11-19 08:20:00,64.171,64.171,64.126,64.131,14680000.0
2009-11-19 08:21:00,64.164,64.164,64.14,64.163,14080000.0
2009-11-19 08:22:00,64.157,64.157,64.128,64.151,14350000.0
2009-11-19 08:23:00,64.152,64.167,64.143,64.167,13180000.0
2009-11-19 08:24:00,64.17,64.176,64.142,64.142,13420000.0
2009-11-19 08:25:00,64.167,64.167,64.142,64.155,12600000.0
2009-11-19 08:26:00,64.164,64.164,64.124,64.148,13140000.0
2009-11-19 08:27:00,64.149,64.157,64.134,64.15,12260000.0
2009-11-19 08:28:00,64.159,64.162,64.138,64.138,13650000.0
2009-11-19 08:29:00,64.155,64.161,64.133,64.133,15440000.0
2009-11-19 08:30:00,64.15,64.154,64.135,64.154,13160000.0
2009-11-19 08:31:00,64.15,64.163,64.143,64.151,16900000.0
2009-11-19 08:32:00,64.151,64.16,64.14,64.157,16230000.0
2009-11-19 08:33:00,64.161,64.169,64.149,64.169,15020000.0
2009-11-19 08:34:00,64.165,64.165,64.136,64.141,16540000.0
2009-11-19 08:35:00,64.165,64.168,64.131,64.163,17890000.0
2009-11-19 08:36:00,64.179,64.191,64.161,64.191,10570000.0
2009-11-19 08:37:00,64.191,64.191,64.156,64.156,12820000.0
2009-11-19 08:38:00,64.171,64.177,64.159,64.17,15900000.0
2009-11-19 08:39:00,64.178,64.183,64.153,64.176,18650000.0
2009-11-19 08:40:00,64.161,64.171,64.153,64.155,13900000.0
2009-11-19 08:41:00,64.173,64.178,64.152,64.162,13530000.0
2009-11-19 08:42:00,64.174,64.174,64.143,64.149,20920000.0
2009-11-19 08:43:00,64.176,64.176,64.154,64.172,12200000.0
2009-11-19 08:44:00,64.17,64.171,64.155,64.155,7530000.0
2009-11-19 08:45:00,64.172,64.184,64.161,64.182,16080000.0
2009-11-19 08:46:00,64.172,64.172,64.155,64.166,16120000.0
2009-11-19 08:47:00,64.168,64.168,64.133,64.165,20170000.0
2009-11-19 08:48:00,64.169,64.169,64.135,64.163,19990000.0
2009-11-19 08:49:00,64.147,64.158,64.14,64.157,11850000.0
2009-11-19 08:50:00,64.141,64.146,64.13,64.142,10900000.0
2009-11-19 08:51:00,64.151,64.152,64.119,64.134,13190000.0
2009-11-19 08:52:00,64.144,64.144,64.116,64.116,21790000.0
2009-11-19 08:53:00,64.141,64.141,64.112,64.119,17140000.0
2009-11-19 08:54:00,64.143,64.143,64.12,64.139,9480000.0
2009-11-19 08:55:00,64.148,64.148,64.129,64.145,12210000.0
2009-11-19 08:56:00,64.15,64.151,64.125,64.144,19090000.0
2009-11-19 08:57:00,64.152,64.152,64.12,64.152,18030000.0
2009-11-19 08:58:00,64.149,64.152,64.12,64.12,15590000.0
2009-11-19 08:59:00,64.138,64.138,64.108,64.123,11880000.0
2009-11-19 09:00:00,64.135,64.135,64.089,64.104,14320000.0
2009-11-19 09:01:00,64.096,64.114,64.083,64.086,13910000.0
2009-11-19 09:02:00,64.114,64.12,64.096,64.12,19530000.0
2009-11-19 09:03:00,64.118,64.129,64.099,64.129,15910000.0
2009-11-19 09:04:00,64.13,64.13,64.106,64.123,16520000.0
2009-11-19 09:05:00,64.13,64.13,64.088,64.088,12430000.0
2009-11-19 09:06:00,64.114,64.118,64.081,64.085,16780000.0
2009-11-19 09:07:00,64.092,64.092,64.067,64.072,11690000.0
2009-11-19 09:08:00,64.084,64.089,64.056,64.089,17310000.0
2009-11-19 09:09:00,64.076,64.097,64.052,64.097,11680000.0
2009-11-19 09:10:00,64.095,64.099,64.036,64.036,18400000.0
2009-11-19 09:11:00,64.055,64.055,64.008,64.013,11270000.0
2009-11-19 09:12:00,64.048,64.048,64.015,64.027,18030000.0
2009-11-19 09:13:00,64.041,64.069,64.037,64.069,12630000.0
2009-11-19 09:14:00,64.068,64.078,64.036,64.047,13930000.0
2009-11-19 09:15:00,64.088,64.097,64.059,64.06,21450000.0
2009-11-19 09:16:00,64.078,64.094,64.063,64.08,17470000.0
2009-11-19 09:17:00,64.06,64.065,64.029,64.065,11270000.0
2009-11-19 09:18:00,64.067,64.082,64.055,64.077,21780000.0
2009-11-19 09:19:00,64.068,64.074,64.055,64.071,13790000.0
2009-11-19 09:20:00,64.072,64.078,64.051,64.052,13890000.0
2009-11-19 09:21:00,64.075,64.075,64.051,64.066,12770000.0
2009-11-19 09:22:00,64.07,64.07,64.028,64.038,14500000.0
2009-11-19 09:23:00,64.053,64.061,64.032,64.035,12090000.0
2009-11-19 09:24:00,64.07,64.07,64.036,64.07,19760000.0
2009-11-19 09:25:00,64.065,64.071,64.036,64.036,11590000.0
2009-11-19 09:26:00,64.049,64.056,64.036,64.052,18820000.0
2009-11-19 09:27:00,64.07,64.07,64.047,64.047,14310000.0
2009-11-19 09:28:00,64.067,64.072,64.045,64.045,14650000.0
2009-11-19 09:29:00,64.058,64.079,64.052,64.078,14180000.0
2009-11-19 09:30:00,64.077,64.08,64.051,64.063,12220000.0
2009-11-19 09:31:00,64.07,64.073,64.038,64.038,10900000.0
2009-11-19 09:32:00,64.063,64.07,64.045,64.063,14830000.0
2009-11-19 09:33:00,64.057,64.063,64.034,64.034,10340000.0
2009-11-19 09:34:00,64.061,64.063,64.033,64.045,14620000.0
2009-11-19 09:35:00,64.06,64.06,64.021,64.029,12060000.0
2009-11-19 09:36:00,64.026,64.059,64.021,64.059,13000000.0
2009-11-19 09:37:00,64.065,64.072,64.043,64.064,22960000.0
2009-11-19 09:38:00,64.074,64.086,64.054,64.054,14690000.0
2009-11-19 09:39:00,64.08,64.08,64.056,64.08,15590000.0
2009-11-19 09:40:00,64.079,64.08,64.036,64.065,20930000.0
2009-11-19 09:41:00,64.08,64.087,64.047,64.056,13380000.0
2009-11-19 09:42:00,64.051,64.087,64.038,64.085,11820000.0
2009-11-19 09:43:00,64.084,64.084,64.047,64.047,12200000.0
2009-11-19 09:44:00,64.088,64.088,64.032,64.039,16980000.0
2009-11-19 09:45:00,64.049,64.062,64.029,64.044,13330000.0
2009-11-19 09:46:00,64.027,64.035,64.004,64.024,13160000.0
2009-11-19 09:47:00,64.002,64.005,63.978,63.979,15400000.0
2009-11-19 09:48:00,64.004,64.014,63.978,63.994,15210000.0
2009-11-19 09:49:00,63.996,64.007,63.983,63.986,22840000.0
2009-11-19 09:50:00,63.982,64.0,63.972,63.982,20430000.0
2009-11-19 09:51:00,63.998,63.998,63.963,63.973,11350000.0
2009-11-19 09:52:00,63.962,63.993,63.96,63.975,18860000.0
2009-11-19 09:53:00,64.008,64.012,63.984,63.986,13750000.0
2009-11-19 09:54:00,63.997,63.997,63.982,63.988,13570000.0
2009-11-19 09:55:00,64.021,64.021,63.983,64.005,12070000.0
2009-11-19 09:56:00,64.015,64.017,63.992,64.006,10930000.0
2009-11-19 09:57:00,64.016,64.016,63.947,63.951,20710000.0
2009-11-19 09:58:00,63.972,63.972,63.939,63.941,14320000.0
2009-11-19 09:59:00,63.963,63.968,63.941,63.963,14730000.0
2009-11-19 10:00:00,63.937,63.95,63.916,63.95,13270000.0
2009-11-19 10:01:00,63.915,63.93,63.893,63.902,20550000.0
2009-11-19 10:02:00,63.884,63.895,63.862,63.866,16600000.0
2009-11-19 10:03:00,63.885,63.887,63.853,63.853,21410000.0
2009-11-19 10:04:00,63.87,63.893,63.862,63.872,16340000.0
2009-11-19 10:05:00,63.882,63.899,63.874,63.878,11080000.0
2009-11-19 10:06:00,63.912,63.933,63.89,63.918,20780000.0
2009-11-19 10:07:00,63.95,63.951,63.909,63.939,15580000.0
2009-11-19 10:08:00,63.943,63.967,63.931,63.967,10180000.0
2009-11-19 10:09:00,63.972,63.972,63.939,63.955,11300000.0
2009-11-19 10:10:00,63.949,63.965,63.922,63.965,14210000.0
2009-11-19 10:11:00,63.973,63.973,63.942,63.942,12400000.0
2009-11-19 10:12:00,63.98,63.98,63.909,63.909,19570000.0
2009-11-19 10:13:00,63.922,63.922,63.881,63.903,12260000.0
2009-11-19 10:14:00,63.915,63.924,63.886,63.909,15100000.0
2009-11-19 10:15:00,63.933,63.933,63.872,63.872,16830000.0
2009-11-19 10:16:00,63.909,63.915,63.876,63.904,18970000.0
2009-11-19 10:17:00,63.933,63.936,63.903,63.91,17690000.0
2009-11-19 10:18:00,63.913,63.948,63.908,63.948,12110000.0
2009-11-19 10:19:00,63.93,63.973,63.921,63.945,14080000.0
2009-11-19 10:20:00,63.938,63.96,63.929,63.943,13710000.0
2009-11-19 10:21:00,63.961,63.961,63.925,63.953,15300000.0
2009-11-19 10:22:00,63.955,63.958,63.932,63.94,13200000.0
2009-11-19 10:23:00,63.94,63.947,63.924,63.939,15810000.0
2009-11-19 10:24:00,63.962,63.962,63.938,63.954,14120000.0
2009-11-19 10:25:00,63.977,63.977,63.951,63.959,18470000.0
2009-11-19 10:26:00,63.973,63.983,63.952,63.957,16330000.0
2009-11-19 10:27:00,63.991,63.998,63.966,63.974,12060000.0
2009-11-19 10:28:00,64.002,64.023,64.0,64.018,13420000.0
2009-11-19 10:29:00,64.021,64.024,64.008,64.013,16000000.0
2009-11-19 10:30:00,64.031,64.031,63.993,63.999,13150000.0
2009-11-19 10:31:00,64.0,64.007,63.983,63.987,16190000.0
2009-11-19 10:32:00,63.998,64.026,63.993,64.017,15110000.0
2009-11-19 10:33:00,64.004,64.027,63.997,64.019,12630000.0
2009-11-19 10:34:00,64.015,64.015,63.995,64.007,18400000.0
2009-11-19 10:35:00,64.021,64.021,63.991,63.995,13350000.0
2009-11-19 10:36:00,64.035,64.043,64.02,64.041,16210000.0
2009-11-19 10:37:00,64.049,64.052,64.029,64.042,17320000.0
2009-11-19 10:38:00,64.033,64.041,64.012,64.024,11680000.0
2009-11-19 10:39:00,64.016,64.041,64.016,64.027,13530000.0
2009-11-19 10:40:00,64.064,64.065,64.046,64.061,15140000.0
2009-11-19 10:41:00,64.071,64.077,64.061,64.073,18470000.0
2009-11-19 10:42:00,64.072,64.083,64.049,64.083,17170000.0
2009-11-19 10:43:00,64.068,64.068,64.037,64.051,8080000.0
2009-11-19 10:44:00,64.042,64.061,64.022,64.022,19200000.0
2009-11-19 10:45:00,64.05,64.057,64.036,64.05,16390000.0
2009-11-19 10:46:00,64.036,64.038,64.018,64.018,10930000.0
2009-11-19 10:47:00,64.034,64.034,64.012,64.012,13490000.0
2009-11-19 10:48:00,64.041,64.041,64.007,64.033,17130000.0
2009-11-19 10:49:00,64.038,64.047,64.012,64.044,14650000.0
2009-11-19 10:50:00,64.05,64.057,64.042,64.053,18290000.0
2009-11-19 10:51:00,64.059,64.059,64.033,64.039,13930000.0
2009-11-19 10:52:00,64.063,64.071,64.046,64.071,13600000.0
2009-11-19 10:53:00,64.068,64.069,64.049,64.069,9960000.0
2009-11-19 10:54:00,64.059,64.075,64.046,64.075,18220000.0
2009-11-19 10:55:00,64.066,64.075,64.048,64.048,16470000.0
2009-11-19 10:56:00,64.068,64.075,64.045,64.048,13010000.0
2009-11-19 10:57:00,64.08,64.08,64.05,64.074,14890000.0
2009-11-19 10:58:00,64.07,64.071,64.042,64.051,18270000.0
2009-11-19 10:59:00,64.074,64.099,64.058,64.099,19200000.0
2009-11-19 11:00:00,64.109,64.109,64.083,64.105,18670000.0
2009-11-19 11:01:00,64.113,64.117,64.089,64.096,15300000.0
2009-11-19 11:02:00,64.11,64.114,64.094,64.114,9430000.0
2009-11-19 11:03:00,64.115,64.124,64.082,64.096,21250000.0
2009-11-19 11:04:00,64.09,64.1,64.072,64.072,20370000.0
2009-11-19 11:05:00,64.101,64.105,64.09,64.105,15210000.0
2009-11-19 11:06:00,64.107,64.107,64.07,64.09,11830000.0
2009-11-19 11:07:00,64.087,64.087,64.068,64.087,7370000.0
2009-11-19 11:08:00,64.078,64.091,64.06,64.06,11210000.0
2009-11-19 11:09:00,64.088,64.088,64.067,64.074,10560000.0
2009-11-19 11:10:00,64.079,64.079,64.058,64.064,13940000.0
2009-11-19 11:11:00,64.079,64.081,64.053,64.053,12250000.0
2009-11-19 11:12:00,64.08,64.08,64.041,64.072,16760000.0
2009-11-19 11:13:00,64.05,64.052,64.039,64.052,8640000.0
2009-11-19 11:14:00,64.043,64.043,64.02,64.03,12240000.0
2009-11-19 11:15:00,64.028,64.028,64.012,64.026,10750000.0
2009-11-19 11:16:00,64.006,64.006,63.986,63.986,9570000.0
2009-11-19 11:17:00,64.001,64.012,63.989,64.012,11090000.0
2009-11-19 11:18:00,63.999,64.01,63.987,64.004,20480000.0
2009-11-19 11:19:00,64.009,64.009,63.979,64.008,16010000.0
2009-11-19 11:20:00,63.994,64.005,63.991,63.992,9820000.0
2009-11-19 11:21:00,64.018,64.018,63.998,64.014,9430000.0
2009-11-19 11:22:00,64.022,64.022,64.005,64.005,12280000.0
2009-11-19 11:23:00,64.025,64.037,64.008,64.037,17320000.0
2009-11-19 11:24:00,64.023,64.037,64.018,64.022,19000000.0
2009-11-19 11:25:00,64.039,64.047,64.007,64.007,15450000.0
2009-11-19 11:26:00,64.03,64.03,63.988,64.012,15670000.0
2009-11-19 11:27:00,64.018,64.018,63.988,64.015,18340000.0
2009-11-19 11:28:00,64.018,64.018,63.989,63.989,8490000.0
2009-11-19 11:29:00,64.029,64.032,64.009,64.015,13150000.0
2009-11-19 11:30:00,64.019,64.033,64.002,64.031,13160000.0
2009-11-19 11:31:00,64.031,64.042,64.01,64.042,14460000.0
2009-11-19 11:32:00,64.037,64.043,64.023,64.042,12210000.0
2009-11-19 11:33:00,64.05,64.05,64.01,64.033,23090000.0
2009-11-19 11:34:00,64.043,64.048,64.018,64.045,20700000.0
2009-11-19 11:35:00,64.045,64.057,64.038,64.05,17960000.0
2009-11-19 11:36:00,64.062,64.062,64.032,64.06,18830000.0
2009-11-19 11:37:00,64.061,64.068,64.051,64.068,7750000.0
2009-11-19 11:38:00,64.056,64.056,64.044,64.05,7510000.0
2009-11-19 11:39:00,64.069,64.072,64.043,64.06,13530000.0
2009-11-19 11:40:00,64.069,64.073,64.035,64.035,12200000.0
2009-11-19 11:41:00,64.07,64.072,64.049,64.056,16750000.0
2009-11-19 11:42:00,64.071,64.071,64.043,64.043,8680000.0
2009-11-19 11:43:00,64.072,64.073,64.046,64.046,14830000.0
2009-11-19 11:44:00,64.055,64.065,64.036,64.059,17740000.0
2009-11-19 11:45:00,64.058,64.06,64.037,64.06,9580000.0
2009-11-19 11:46:00,64.058,64.058,64.034,64.054,12920000.0
2009-11-19 11:47:00,64.052,64.052,64.02,64.02,12620000.0
2009-11-19 11:48:00,64.045,64.045,64.026,64.043,12170000.0
2009-11-19 11:49:00,64.047,64.048,64.028,64.045,18700000.0
2009-11-19 11:50:00,64.025,64.025,63.997,64.011,14700000.0
2009-11-19 11:51:00,64.032,64.035,64.0,64.0,18410000.0
2009-11-19 11:52:00,64.025,64.025,64.004,64.008,11130000.0
2009-11-19 11:53:00,64.033,64.037,64.001,64.037,21970000.0
2009-11-19 11:54:00,64.023,64.025,64.009,64.009,11830000.0
2009-11-19 11:55:00,64.02,64.032,64.013,64.013,17090000.0
2009-11-19 11:56:00,64.029,64.029,63.987,63.998,14540000.0
2009-11-19 11:57:00,64.01,64.018,63.988,64.005,17500000.0
2009-11-19 11:58:00,64.006,64.006,63.942,63.95,22610000.0
2009-11-19 11:59:00,63.981,63.982,63.937,63.937,11120000.0
2009-11-19 12:00:00,63.976,63.978,63.95,63.953,20550000.0
2009-11-19 12:01:00,63.971,63.975,63.954,63.975,16980000.0
2009-11-19 12:02:00,63.962,63.973,63.943,63.968,20130000.0
2009-11-19 12:03:00,63.977,63.981,63.959,63.981,13610000.0
2009-11-19 12:04:00,63.972,63.99,63.959,63.99,12250000.0
2009-11-19 12:05:00,63.988,63.996,63.975,63.995,17910000.0
2009-11-19 12:06:00,63.998,64.004,63.982,63.985,17360000.0
2009-11-19 12:07:00,64.009,64.009,63.981,63.989,13600000.0
2009-11-19 12:08:00,63.987,63.987,63.95,63.967,15480000.0
2009-11-19 12:09:00,63.976,63.976,63.958,63.974,12450000.0
2009-11-19 12:10:00,63.952,63.967,63.943,63.965,16280000.0
2009-11-19 12:11:00,63.959,63.977,63.954,63.977,9810000.0
2009-11-19 12:12:00,63.988,63.988,63.958,63.983,14140000.0
2009-11-19 12:13:00,63.98,63.981,63.947,63.947,11310000.0
2009-11-19 12:14:00,63.968,63.977,63.953,63.964,13760000.0
2009-11-19 12:15:00,63.976,63.976,63.946,63.946,10930000.0
2009-11-19 12:16:00,63.961,63.965,63.932,63.932,21570000.0
2009-11-19 12:17:00,63.947,63.953,63.935,63.938,21120000.0
2009-11-19 12:18:00,63.935,63.945,63.919,63.936,20510000.0
2009-11-19 12:19:00,63.924,63.933,63.913,63.913,12240000.0
2009-11-19 12:20:00,63.931,63.965,63.925,63.955,11280000.0
2009-11-19 12:21:00,63.97,63.97,63.95,63.963,12100000.0
2009-11-19 12:22:00,63.96,63.973,63.944,63.973,12970000.0
2009-11-19 12:23:00,63.983,63.987,63.951,63.951,11270000.0
2009-11-19 12:24:00,63.983,63.983,63.945,63.982,16720000.0
2009-11-19 12:25:00,63.981,63.982,63.954,63.954,11460000.0
2009-11-19 12:26:00,63.969,63.984,63.961,63.984,10330000.0
2009-11-19 12:27:00,63.989,63.989,63.959,63.983,13020000.0
2009-11-19 12:28:00,63.99,63.994,63.967,63.967,12060000.0
2009-11-19 12:29:00,63.986,63.993,63.97,63.97,9770000.0
2009-11-19 12:30:00,63.978,63.978,63.95,63.95,9470000.0
2009-11-19 12:31:00,63.982,63.983,63.957,63.983,16470000.0
2009-11-19 12:32:00,63.979,63.981,63.948,63.963,18630000.0
2009-11-19 12:33:00,63.956,63.972,63.945,63.958,20400000.0
2009-11-19 12:34:00,63.948,63.95,63.931,63.931,11080000.0
2009-11-19 12:35:00,63.945,63.959,63.94,63.959,15540000.0
2009-11-19 12:36:00,63.965,63.965,63.942,63.942,14240000.0
2009-11-19 12:37:00,63.958,63.961,63.942,63.961,12250000.0
2009-11-19 12:38:00,63.974,63.979,63.954,63.962,17320000.0
2009-11-19 12:39:00,63.99,63.99,63.96,63.983,18870000.0
2009-11-19 12:40:00,64.0,64.001,63.979,63.993,12030000.0
2009-11-19 12:41:00,63.98,63.998,63.969,63.998,15410000.0
2009-11-19 12:42:00,64.008,64.009,63.979,63.984,14840000.0
2009-11-19 12:43:00,64.001,64.008,63.978,64.008,16150000.0
2009-11-19 12:44:00,64.01,64.013,63.989,64.001,11090000.0
2009-11-19 12:45:00,64.014,64.014,63.982,64.002,17280000.0
2009-11-19 12:46:00,64.021,64.021,63.976,64.007,12400000.0
2009-11-19 12:47:00,64.009,64.009,63.97,63.97,19910000.0
2009-11-19 12:48:00,63.997,64.001,63.97,63.99,14490000.0
2009-11-19 12:49:00,63.973,64.001,63.973,63.996,14350000.0
2009-11-19 12:50:00,63.991,64.006,63.982,64.0,12590000.0
2009-11-19 12:51:00,63.994,63.994,63.96,63.964,7150000.0
2009-11-19 12:52:00,63.976,63.986,63.963,63.976,21870000.0
2009-11-19 12:53:00,63.971,63.978,63.961,63.966,11650000.0
2009-11-19 12:54:00,63.984,63.984,63.951,63.951,10150000.0
2009-11-19 12:55:00,63.963,63.977,63.948,63.977,16570000.0
2009-11-19 12:56:00,63.99,63.99,63.962,63.975,14500000.0
2009-11-19 12:57:00,63.982,63.982,63.955,63.961,17410000.0
2009-11-19 12:58:00,63.978,63.984,63.957,63.962,12780000.0
2009-11-19 12:59:00,63.969,63.981,63.961,63.979,10560000.0
2009-11-19 13:00:00,63.961,63.97,63.952,63.957,21680000.0
2009-11-19 13:01:00,63.964,63.967,63.937,63.967,14170000.0
2009-11-19 13:02:00,63.964,63.974,63.946,63.974,12800000.0
2009-11-19 13:03:00,63.969,63.969,63.946,63.949,17610000.0
2009-11-19 13:04:00,63.961,63.978,63.948,63.977,15780000.0
2009-11-19 13:05:00,63.978,63.979,63.947,63.971,12860000.0
2009-11-19 13:06:00,63.974,63.977,63.951,63.977,17140000.0
2009-11-19 13:07:00,63.976,63.982,63.955,63.959,16980000.0
2009-11-19 13:08:00,63.986,63.986,63.964,63.964,10340000.0
2009-11-19 13:09:00,63.987,63.992,63.968,63.992,19200000.0
2009-11-19 13:10:00,63.98,63.989,63.967,63.967,17510000.0
2009-11-19 13:11:00,63.998,63.998,63.976,63.986,21410000.0
2009-11-19 13:12:00,63.99,63.999,63.982,63.999,12960000.0
2009-11-19 13:13:00,63.989,63.989,63.977,63.987,12550000.0
2009-11-19 13:14:00,63.998,64.008,63.977,63.978,14830000.0
2009-11-19 13:15:00,64.008,64.012,63.979,64.004,16710000.0
2009-11-19 13:16:00,63.995,63.995,63.992,63.992,3940000.0
2009-11-19 13:17:00,64.0,64.009,63.993,64.009,13820000.0
2009-11-19 13:18:00,64.022,64.023,64.0,64.014,17130000.0
2009-11-19 13:19:00,64.006,64.011,63.967,63.967,19090000.0
2009-11-19 13:20:00,63.991,63.991,63.966,63.976,12220000.0
2009-11-19 13:21:00,63.984,63.984,63.958,63.961,10020000.0
2009-11-19 13:22:00,63.99,63.994,63.97,63.986,17780000.0
2009-11-19 13:23:00,63.991,64.004,63.981,63.983,16280000.0
2009-11-19 13:24:00,64.003,64.012,63.982,64.004,13330000.0
2009-11-19 13:25:00,64.015,64.018,63.993,64.018,9440000.0
2009-11-19 13:26:00,64.007,64.018,63.995,64.012,17740000.0
2009-11-19 13:27:00,64.006,64.013,63.992,64.003,14840000.0
2009-11-19 13:28:00,64.011,64.011,63.973,63.999,20480000.0
2009-11-19 13:29:00,63.992,63.992,63.966,63.978,22340000.0
2009-11-19 13:30:00,63.97,63.989,63.962,63.985,14740000.0
2009-11-19 13:31:00,63.977,63.985,63.958,63.958,9430000.0
2009-11-19 13:32:00,63.991,63.995,63.969,63.987,10710000.0
2009-11-19 13:33:00,63.996,63.996,63.97,63.976,10150000.0
2009-11-19 13:34:00,63.992,63.992,63.955,63.957,10530000.0
2009-11-19 13:35:00,63.99,63.994,63.957,63.981,16380000.0
2009-11-19 13:36:00,63.974,63.991,63.966,63.991,12070000.0
2009-11-19 13:37:00,63.991,63.991,63.959,63.984,15630000.0
2009-11-19 13:38:00,63.991,63.992,63.958,63.96,19160000.0
2009-11-19 13:39:00,63.999,63.999,63.977,63.977,9010000.0
2009-11-19 13:40:00,63.982,63.984,63.969,63.984,17960000.0
2009-11-19 13:41:00,63.968,63.976,63.957,63.966,19350000.0
2009-11-19 13:42:00,63.965,63.965,63.942,63.955,12770000.0
2009-11-19 13:43:00,63.929,63.939,63.918,63.939,8080000.0
2009-11-19 13:44:00,63.929,63.929,63.891,63.928,7370000.0
2009-11-19 13:45:00,63.948,63.948,63.893,63.893,17500000.0
2009-11-19 13:46:00,63.911,63.921,63.896,63.907,15020000.0
2009-11-19 13:47:00,63.919,63.919,63.875,63.875,15950000.0
2009-11-19 13:48:00,63.905,63.918,63.889,63.918,14140000.0
2009-11-19 13:49:00,63.921,63.925,63.876,63.915,20510000.0
2009-11-19 13:50:00,63.897,63.902,63.878,63.878,16720000.0
2009-11-19 13:51:00,63.906,63.906,63.888,63.903,9580000.0
2009-11-19 13:52:00,63.91,63.91,63.887,63.887,8640000.0
2009-11-19 13:53:00,63.902,63.918,63.892,63.918,8500000.0
2009-11-19 13:54:00,63.914,63.914,63.881,63.881,13150000.0
2009-11-19 13:55:00,63.907,63.916,63.895,63.895,20330000.0
2009-11-19 13:56:00,63.912,63.912,63.866,63.866,10370000.0
2009-11-19 13:57:00,63.888,63.909,63.873,63.907,15030000.0
2009-11-19 13:58:00,63.895,63.904,63.874,63.901,17140000.0
2009-11-19 13:59:00,63.9,63.902,63.883,63.893,14460000.0
2009-11-19 14:00:00,63.887,63.887,63.869,63.884,11540000.0
2009-11-19 14:01:00,63.881,63.894,63.872,63.894,20090000.0
2009-11-19 14:02:00,63.903,63.915,63.893,63.915,7930000.0
2009-11-19 14:03:00,63.911,63.911,63.871,63.897,21440000.0
2009-11-19 14:04:00,63.883,63.891,63.862,63.864,16990000.0
2009-11-19 14:05:00,63.887,63.891,63.865,63.891,11270000.0
2009-11-19 14:06:00,63.887,63.892,63.869,63.892,17170000.0
2009-11-19 14:07:00,63.897,63.905,63.876,63.885,13220000.0
2009-11-19 14:08:00,63.891,63.914,63.882,63.913,20470000.0
2009-11-19 14:09:00,63.905,63.905,63.877,63.877,11850000.0
2009-11-19 14:10:00,63.912,63.919,63.901,63.915,19610000.0
2009-11-19 14:11:00,63.91,63.91,63.877,63.877,7400000.0
2009-11-19 14:12:00,63.906,63.906,63.884,63.9,9800000.0
2009-11-19 14:13:00,63.909,63.914,63.887,63.887,10000000.0
2009-11-19 14:14:00,63.92,63.92,63.889,63.894,12060000.0
2009-11-19 14:15:00,63.931,63.931,63.906,63.906,10340000.0
2009-11-19 14:16:00,63.941,63.941,63.91,63.928,16430000.0
2009-11-19 14:17:00,63.923,63.943,63.921,63.928,13900000.0
2009-11-19 14:18:00,63.933,63.933,63.877,63.885,16380000.0
2009-11-19 14:19:00,63.891,63.891,63.838,63.846,15590000.0
2009-11-19 14:20:00,63.85,63.874,63.841,63.863,14540000.0
2009-11-19 14:21:00,63.889,63.891,63.874,63.891,8680000.0
2009-11-19 14:22:00,63.877,63.88,63.866,63.88,7520000.0
2009-11-19 14:23:00,63.879,63.879,63.83,63.83,10750000.0
2009-11-19 14:24:00,63.861,63.861,63.825,63.832,12480000.0
2009-11-19 14:25:00,63.832,63.849,63.824,63.849,10940000.0
2009-11-19 14:26:00,63.857,63.857,63.793,63.799,22980000.0
2009-11-19 14:27:00,63.822,63.84,63.812,63.831,15480000.0
2009-11-19 14:28:00,63.83,63.853,63.822,63.853,8120000.0
2009-11-19 14:29:00,63.869,63.869,63.822,63.826,12030000.0
2009-11-19 14:30:00,63.857,63.857,63.837,63.857,11280000.0
2009-11-19 14:31:00,63.871,63.878,63.859,63.878,10770000.0
2009-11-19 14:32:00,63.884,63.896,63.877,63.879,18870000.0
2009-11-19 14:33:00,63.897,63.902,63.871,63.894,17650000.0
2009-11-19 14:34:00,63.904,63.904,63.876,63.877,10940000.0
2009-11-19 14:35:00,63.902,63.911,63.866,63.866,12760000.0
2009-11-19 14:36:00,63.883,63.883,63.846,63.846,8640000.0
2009-11-19 14:37:00,63.872,63.878,63.852,63.863,12670000.0
2009-11-19 14:38:00,63.874,63.874,63.858,63.861,14700000.0
2009-11-19 14:39:00,63.898,63.898,63.872,63.886,11680000.0
2009-11-19 14:40:00,63.878,63.887,63.867,63.867,10320000.0
2009-11-19 14:41:00,63.88,63.881,63.866,63.866,7330000.0
2009-11-19 14:42:00,63.886,63.892,63.868,63.892,11460000.0
2009-11-19 14:43:00,63.887,63.887,63.872,63.885,14460000.0
2009-11-19 14:44:00,63.893,63.893,63.872,63.872,13330000.0
2009-11-19 14:45:00,63.888,63.888,63.859,63.859,10000000.0
2009-11-19 14:46:00,63.89,63.89,63.86,63.86,13550000.0
2009-11-19 14:47:00,63.887,63.887,63.86,63.862,15830000.0
2009-11-19 14:48:00,63.887,63.887,63.859,63.867,12840000.0
2009-11-19 14:49:00,63.894,63.894,63.863,63.863,15440000.0
2009-11-19 14:50:00,63.889,63.891,63.867,63.874,14830000.0
2009-11-19 14:51:00,63.889,63.889,63.867,63.883,13790000.0
2009-11-19 14:52:00,63.87,63.882,63.861,63.866,15280000.0
2009-11-19 14:53:00,63.869,63.889,63.862,63.888,14130000.0
2009-11-19 14:54:00,63.878,63.878,63.856,63.856,13980000.0
2009-11-19 14:55:00,63.886,63.886,63.862,63.874,14120000.0
2009-11-19 14:56:00,63.882,63.887,63.865,63.877,13140000.0
2009-11-19 14:57:00,63.892,63.893,63.873,63.891,10740000.0
2009-11-19 14:58:00,63.895,63.905,63.888,63.902,19900000.0
2009-11-19 14:59:00,63.897,63.897,63.875,63.875,10190000.0
2009-11-19 15:00:00,63.899,63.899,63.874,63.89,9810000.0
2009-11-19 15:01:00,63.91,63.913,63.888,63.906,19400000.0
2009-11-19 15:02:00,63.903,63.903,63.874,63.884,13530000.0
2009-11-19 15:03:00,63.889,63.895,63.883,63.887,11830000.0
2009-11-19 15:04:00,63.898,63.901,63.866,63.866,13910000.0
2009-11-19 15:05:00,63.894,63.894,63.869,63.894,17840000.0
2009-11-19 15:06:00,63.888,63.903,63.867,63.867,14870000.0
2009-11-19 15:07:00,63.88,63.89,63.871,63.887,16030000.0
2009-11-19 15:08:00,63.888,63.888,63.867,63.884,12590000.0
2009-11-19 15:09:00,63.883,63.898,63.871,63.893,12280000.0
2009-11-19 15:10:00,63.891,63.894,63.869,63.894,16000000.0
2009-11-19 15:11:00,63.884,63.891,63.869,63.887,13140000.0
2009-11-19 15:12:00,63.888,63.888,63.865,63.881,10610000.0
2009-11-19 15:13:00,63.874,63.879,63.861,63.861,14690000.0
2009-11-19 15:14:00,63.871,63.873,63.851,63.873,13380000.0
2009-11-19 15:15:00,63.87,63.87,63.836,63.855,13980000.0
2009-11-19 15:16:00,63.862,63.862,63.834,63.844,17870000.0
2009-11-19 15:17:00,63.843,63.849,63.837,63.849,7900000.0
2009-11-19 15:18:00,63.859,63.859,63.838,63.849,12670000.0
2009-11-19 15:19:00,63.841,63.848,63.833,63.848,15630000.0
2009-11-19 15:20:00,63.847,63.847,63.822,63.837,12060000.0
2009-11-19 15:21:00,63.846,63.849,63.826,63.849,15260000.0
2009-11-19 15:22:00,63.849,63.869,63.843,63.869,12820000.0
2009-11-19 15:23:00,63.865,63.872,63.828,63.828,8830000.0
2009-11-19 15:24:00,63.858,63.858,63.841,63.845,9810000.0
2009-11-19 15:25:00,63.855,63.86,63.834,63.86,12960000.0
2009-11-19 15:26:00,63.869,63.869,63.839,63.856,12020000.0
2009-11-19 15:27:00,63.88,63.881,63.847,63.869,14090000.0
2009-11-19 15:28:00,63.882,63.883,63.858,63.883,13980000.0
2009-11-19 15:29:00,63.877,63.884,63.863,63.871,14540000.0
2009-11-19 15:30:00,63.893,63.893,63.846,63.857,19570000.0
2009-11-19 15:31:00,63.87,63.873,63.847,63.864,17130000.0
2009-11-19 15:32:00,63.853,63.872,63.829,63.833,12810000.0
2009-11-19 15:33:00,63.802,63.823,63.764,63.823,13000000.0
2009-11-19 15:34:00,63.828,63.84,63.811,63.839,12870000.0
2009-11-19 15:35:00,63.839,63.853,63.821,63.851,13190000.0
2009-11-19 15:36:00,63.868,63.879,63.852,63.879,10140000.0
2009-11-19 15:37:00,63.889,63.889,63.86,63.875,14700000.0
2009-11-19 15:38:00,63.856,63.863,63.84,63.85,22980000.0
2009-11-19 15:39:00,63.84,63.84,63.809,63.809,17550000.0
2009-11-19 15:40:00,63.812,63.836,63.795,63.803,16900000.0
2009-11-19 15:41:00,63.81,63.833,63.804,63.833,9580000.0
2009-11-19 15:42:00,63.831,63.831,63.796,63.824,15590000.0
2009-11-19 15:43:00,63.812,63.826,63.8,63.82,12030000.0
2009-11-19 15:44:00,63.806,63.822,63.767,63.802,16370000.0
2009-11-19 15:45:00,63.816,63.833,63.801,63.823,13910000.0
2009-11-19 15:46:00,63.828,63.84,63.807,63.829,17970000.0
2009-11-19 15:47:00,63.829,63.845,63.815,63.845,18450000.0
2009-11-19 15:48:00,63.85,63.871,63.832,63.871,11840000.0
2009-11-19 15:49:00,63.868,63.871,63.826,63.851,44490000.0
2009-11-19 15:50:00,63.843,63.844,63.826,63.837,88240000.0
2009-11-19 15:51:00,63.838,63.87,63.812,63.846,78310000.0
2009-11-19 15:52:00,63.845,63.857,63.82,63.827,121420000.0
2009-11-19 15:53:00,63.838,63.843,63.803,63.836,117000000.0
2009-11-19 15:54:00,63.838,63.842,63.812,63.812,121320000.0
2009-11-19 15:55:00,63.843,63.849,63.824,63.843,101610000.0
2009-11-19 15:56:00,63.847,63.847,63.811,63.833,42490000.0
2009-11-19 15:57:00,63.839,63.839,63.808,63.808,26240000.0
2009-11-19 15:58:00,63.828,63.828,63.797,63.823,61700000.0
2009-11-19 15:59:00,63.822,63.826,63.786,63.826,117790000.0
2009-11-19 16:00:00,63.83,63.83,63.787,63.821,77970000.0
2009-11-19 16:01:00,63.811,63.816,63.788,63.812,107410000.0
2009-11-19 16:02:00,63.805,63.819,63.785,63.785,102680000.0
2009-11-19 16:03:00,63.81,63.812,63.782,63.798,119260000.0
2009-11-19 16:04:00,63.816,63.816,63.785,63.813,71990000.0
2009-11-19 16:05:00,63.814,63.814,63.768,63.768,106590000.0
2009-11-19 16:06:00,63.798,63.798,63.747,63.795,90100000.0
2009-11-19 16:07:00,63.794,63.796,63.758,63.791,53250000.0
2009-11-19 16:08:00,63.793,63.809,63.764,63.809,135240000.0
2009-11-19 16:09:00,63.795,63.795,63.752,63.769,70870000.0
2009-11-19 16:10:00,63.768,63.793,63.757,63.76,88340000.0
2009-11-19 16:11:00,63.784,63.81,63.776,63.785,93100000.0
2009-11-19 16:12:00,63.808,63.82,63.785,63.806,84960000.0
2009-11-19 16:13:00,63.801,63.821,63.777,63.821,110790000.0
2009-11-19 16:14:00,63.813,63.815,63.79,63.808,109910000.0
2009-11-19 16:15:00,63.815,63.815,63.78,63.789,73140000.0
2009-11-19 16:16:00,63.807,63.832,63.787,63.807,52410000.0
2009-11-19 16:17:00,63.834,63.841,63.813,63.825,60500000.0
2009-11-19 16:18:00,63.842,63.849,63.826,63.841,69580000.0
2009-11-19 16:19:00,63.847,63.858,63.825,63.854,105660000.0
2009-11-19 16:20:00,63.862,63.868,63.83,63.856,65640000.0
2009-11-19 16:21:00,63.874,63.874,63.835,63.864,43920000.0
2009-11-19 16:22:00,63.878,63.901,63.867,63.871,65430000.0
2009-11-19 16:23:00,63.901,63.901,63.85,63.85,107350000.0
2009-11-19 16:24:00,63.876,63.876,63.844,63.85,82770000.0
2009-11-19 16:25:00,63.877,63.878,63.851,63.851,53320000.0
2009-11-19 16:26:00,63.885,63.888,63.857,63.885,49640000.0
2009-11-19 16:27:00,63.881,63.881,63.837,63.837,68580000.0
2009-11-19 16:28:00,63.867,63.867,63.842,63.845,83210000.0
2009-11-19 16:29:00,63.852,63.864,63.832,63.854,106680000.0
2009-11-19 16:30:00,63.854,63.854,63.833,63.839,107830000.0
2009-11-19 16:31:00,63.854,63.871,63.84,63.843,115430000.0
2009-11-19 16:32:00,63.865,63.871,63.844,63.871,88880000.0
2009-11-19 16:33:00,63.876,63.883,63.852,63.853,74940000.0
2009-11-19 16:34:00,63.876,63.893,63.856,63.876,74870000.0
2009-11-19 16:35:00,63.861,63.861,63.824,63.845,83320000.0
2009-11-19 16:36:00,63.85,63.85,63.819,63.846,52970000.0
2009-11-19 16:37:00,63.834,63.851,63.816,63.828,63820000.0
2009-11-19 16:38:00,63.843,63.85,63.821,63.821,71740000.0
2009-11-19 16:39:00,63.85,63.85,63.808,63.808,104130000.0
2009-11-19 16:40:00,63.826,63.827,63.794,63.827,122420000.0
2009-11-19 16:41:00,63.834,63.839,63.81,63.81,132550000.0
2009-11-19 16:42:00,63.841,63.841,63.814,63.832,89610000.0
2009-11-19 16:43:00,63.822,63.822,63.787,63.787,81720000.0
2009-11-19 16:44:00,63.806,63.819,63.776,63.776,122680000.0
2009-11-19 16:45:00,63.811,63.811,63.775,63.807,120100000.0
2009-11-19 16:46:00,63.801,63.801,63.763,63.77,96810000.0
2009-11-19 16:47:00,63.803,63.804,63.774,63.803,61590000.0
2009-11-19 16:48:00,63.802,63.802,63.779,63.8,60810000.0
2009-11-19 16:49:00,63.786,63.809,63.778,63.795,96610000.0
2009-11-19 16:50:00,63.804,63.811,63.775,63.811,165660000.0
2009-11-19 16:51:00,63.81,63.81,63.775,63.792,154760000.0
2009-11-19 16:52:00,63.798,63.804,63.767,63.787,112150000.0
2009-11-19 16:53:00,63.799,63.799,63.765,63.774,66020000.0
2009-11-19 16:54:00,63.777,63.783,63.76,63.78,102670000.0
2009-11-19 16:55:00,63.78,63.795,63.764,63.79,82270000.0
2009-11-19 16:56:00,63.801,63.802,63.777,63.788,94140000.0
2009-11-19 16:57:00,63.789,63.796,63.759,63.774,145280000.0
2009-11-19 16:58:00,63.78,63.78,63.74,63.752,136750000.0
2009-11-19 16:59:00,63.762,63.775,63.746,63.753,104090000.0
2009-11-19 17:00:00,63.777,63.817,63.754,63.809,122670000.0
2009-11-19 17:01:00,63.811,63.822,63.773,63.778,113030000.0
2009-11-19 17:02:00,63.81,63.827,63.784,63.812,66460000.0
2009-11-19 17:03:00,63.834,63.835,63.803,63.828,56890000.0
2009-11-19 17:04:00,63.829,63.871,63.829,63.858,85990000.0
2009-11-19 17:05:00,63.854,63.868,63.836,63.861,101090000.0
2009-11-19 17:06:00,63.867,63.867,63.824,63.852,71150000.0
2009-11-19 17:07:00,63.87,63.87,63.835,63.867,112570000.0
2009-11-19 17:08:00,63.872,63.873,63.849,63.873,47180000.0
2009-11-19 17:09:00,63.878,63.904,63.866,63.904,121090000.0
2009-11-19 17:10:00,63.902,63.902,63.864,63.88,92870000.0
2009-11-19 17:11:00,63.884,63.892,63.865,63.889,89660000.0
2009-11-19 17:12:00,63.892,63.892,63.849,63.852,80690000.0
2009-11-19 17:13:00,63.871,63.871,63.825,63.839,94030000.0
2009-11-19 17:14:00,63.868,63.868,63.823,63.858,87040000.0
2009-11-19 17:15:00,63.851,63.851,63.806,63.826,112910000.0
2009-11-19 17:16:00,63.817,63.837,63.806,63.828,81780000.0
2009-11-19 17:17:00,63.831,63.831,63.8,63.8,81550000.0
2009-11-19 17:18:00,63.839,63.848,63.808,63.846,58700000.0
2009-11-19 17:19:00,63.843,63.843,63.813,63.821,63520000.0
2009-11-19 17:20:00,63.835,63.839,63.816,63.826,100490000.0
2009-11-19 17:21:00,63.853,63.853,63.823,63.846,60420000.0
2009-11-19 17:22:00,63.848,63.853,63.831,63.831,98170000.0
2009-11-19 17:23:00,63.857,63.867,63.835,63.862,106150000.0
2009-11-19 17:24:00,63.854,63.87,63.842,63.851,105360000.0
2009-11-19 17:25:00,63.88,63.88,63.854,63.866,59290000.0
2009-11-19 17:26:00,63.882,63.882,63.853,63.876,73360000.0
2009-11-19 17:27:00,63.882,63.882,63.853,63.853,82540000.0
2009-11-19 17:28:00,63.876,63.876,63.844,63.844,117930000.0
2009-11-19 17:29:00,63.865,63.865,63.821,63.831,89340000.0
2009-11-19 17:30:00,63.834,63.834,63.795,63.802,76930000.0
2009-11-19 17:31:00,63.812,63.822,63.794,63.794,48660000.0
2009-11-19 17:32:00,63.816,63.828,63.797,63.823,83720000.0
2009-11-19 17:33:00,63.831,63.831,63.77,63.789,119510000.0
2009-11-19 17:34:00,63.805,63.817,63.792,63.81,109340000.0
2009-11-19 17:35:00,63.814,63.819,63.787,63.81,117400000.0
2009-11-19 17:36:00,63.815,63.816,63.79,63.812,125020000.0
2009-11-19 17:37:00,63.813,63.814,63.792,63.814,126080000.0
2009-11-19 17:38:00,63.824,63.831,63.796,63.81,85780000.0
2009-11-19 17:39:00,63.845,63.845,63.815,63.842,117250000.0
2009-11-19 17:40:00,63.842,63.857,63.82,63.82,72810000.0
2009-11-19 17:41:00,63.84,63.84,63.822,63.822,81580000.0
2009-11-19 17:42:00,63.845,63.845,63.826,63.837,85480000.0
2009-11-19 17:43:00,63.843,63.843,63.815,63.818,87110000.0
2009-11-19 17:44:00,63.833,63.841,63.815,63.839,64680000.0
2009-11-19 17:45:00,63.844,63.844,63.808,63.833,100200000.0
2009-11-19 17:46:00,63.829,63.841,63.819,63.835,73250000.0
2009-11-19 17:47:00,63.829,63.829,63.794,63.81,91710000.0
2009-11-19 17:48:00,63.811,63.813,63.787,63.813,92260000.0
2009-11-19 17:49:00,63.814,63.814,63.793,63.806,68590000.0
2009-11-19 17:50:00,63.807,63.839,63.789,63.839,97750000.0
2009-11-19 17:51:00,63.844,63.844,63.805,63.812,105210000.0
2009-11-19 17:52:00,63.838,63.849,63.817,63.84,87040000.0
2009-11-19 17:53:00,63.843,63.85,63.816,63.834,94220000.0
2009-11-19 17:54:00,63.841,63.841,63.796,63.796,76900000.0
2009-11-19 17:55:00,63.815,63.824,63.796,63.824,64920000.0
2009-11-19 17:56:00,63.817,63.818,63.798,63.814,68090000.0
2009-11-19 17:57:00,63.817,63.825,63.786,63.82,107380000.0
2009-11-19 17:58:00,63.831,63.831,63.81,63.828,86990000.0
2009-11-19 17:59:00,63.831,63.831,63.802,63.81,112450000.0
2009-11-19 18:00:00,63.83,63.838,63.806,63.836,72260000.0
2009-11-19 18:01:00,63.848,63.874,63.827,63.874,55760000.0
2009-11-19 18:02:00,63.866,63.866,63.845,63.858,69300000.0
2009-11-19 18:03:00,63.861,63.861,63.824,63.854,106690000.0
2009-11-19 18:04:00,63.866,63.869,63.844,63.865,132600000.0
2009-11-19 18:05:00,63.856,63.864,63.842,63.842,74600000.0
2009-11-19 18:06:00,63.864,63.864,63.827,63.851,102150000.0
2009-11-19 18:07:00,63.843,63.855,63.823,63.83,92540000.0
2009-11-19 18:08:00,63.855,63.862,63.823,63.85,120070000.0
2009-11-19 18:09:00,63.848,63.86,63.823,63.853,81760000.0
2009-11-19 18:10:00,63.865,63.865,63.826,63.848,59710000.0
2009-11-19 18:11:00,63.848,63.852,63.827,63.852,50620000.0
2009-11-19 18:12:00,63.854,63.856,63.834,63.856,48700000.0
2009-11-19 18:13:00,63.856,63.856,63.826,63.84,67930000.0
2009-11-19 18:14:00,63.855,63.855,63.832,63.854,77510000.0
2009-11-19 18:15:00,63.855,63.855,63.816,63.824,76240000.0
2009-11-19 18:16:00,63.849,63.849,63.809,63.817,88120000.0
2009-11-19 18:17:00,63.817,63.841,63.803,63.841,59000000.0
2009-11-19 18:18:00,63.854,63.854,63.82,63.845,59430000.0
2009-11-19 18:19:00,63.855,63.868,63.839,63.867,84140000.0
2009-11-19 18:20:00,63.872,63.872,63.843,63.872,84840000.0
2009-11-19 18:21:00,63.871,63.871,63.844,63.867,74740000.0
2009-11-19 18:22:00,63.853,63.854,63.806,63.831,88320000.0
2009-11-19 18:23:00,63.827,63.841,63.815,63.836,46760000.0
2009-11-19 18:24:00,63.842,63.842,63.806,63.827,52850000.0
2009-11-19 18:25:00,63.823,63.823,63.802,63.822,61080000.0
2009-11-19 18:26:00,63.829,63.841,63.808,63.822,76690000.0
2009-11-19 18:27:00,63.845,63.848,63.824,63.824,67780000.0
2009-11-19 18:28:00,63.841,63.855,63.827,63.846,39950000.0
2009-11-19 18:29:00,63.849,63.851,63.826,63.851,109760000.0
2009-11-19 18:30:00,63.87,63.87,63.828,63.862,123650000.0
2009-11-19 18:31:00,63.865,63.886,63.848,63.864,90040000.0
2009-11-19 18:32:00,63.886,63.895,63.861,63.895,66820000.0
2009-11-19 18:33:00,63.907,63.921,63.879,63.887,103880000.0
2009-11-19 18:34:00,63.923,63.947,63.906,63.924,96510000.0
2009-11-19 18:35:00,63.933,63.933,63.898,63.918,45080000.0
2009-11-19 18:36:00,63.918,63.929,63.895,63.923,39630000.0
2009-11-19 18:37:00,63.934,63.942,63.913,63.942,40340000.0
2009-11-19 18:38:00,63.937,63.944,63.92,63.944,21150000.0
2009-11-19 18:39:00,63.954,63.954,63.928,63.944,33020000.0
2009-11-19 18:40:00,63.953,63.953,63.917,63.929,63410000.0
2009-11-19 18:41:00,63.945,63.945,63.917,63.927,32390000.0
2009-11-19 18:42:00,63.939,63.942,63.925,63.936,76250000.0
2009-11-19 18:43:00,63.938,63.969,63.913,63.961,106590000.0
2009-11-19 18:44:00,63.983,63.989,63.939,63.946,42690000.0
2009-11-19 18:45:00,63.96,63.96,63.915,63.924,38310000.0
2009-11-19 18:46:00,63.942,63.942,63.913,63.921,62680000.0
2009-11-19 18:47:00,63.943,63.943,63.924,63.939,66200000.0
2009-11-19 18:48:00,63.957,63.957,63.934,63.955,104250000.0
2009-11-19 18:49:00,63.953,63.953,63.926,63.94,64150000.0
2009-11-19 18:50:00,63.95,63.952,63.927,63.945,118590000.0
2009-11-19 18:51:00,63.943,63.95,63.923,63.941,107330000.0
2009-11-19 18:52:00,63.946,63.948,63.922,63.922,43840000.0
2009-11-19 18:53:00,63.945,63.948,63.925,63.937,34100000.0
2009-11-19 18:54:00,63.951,63.951,63.92,63.938,43660000.0
2009-11-19 18:55:00,63.942,63.942,63.916,63.926,50620000.0
2009-11-19 18:56:00,63.945,63.951,63.921,63.951,33630000.0
2009-11-19 18:57:00,63.925,63.979,63.924,63.958,10570000.0
2009-11-19 18:58:00,63.966,63.982,63.949,63.982,41450000.0
2009-11-19 18:59:00,63.984,63.988,63.955,63.962,62870000.0
2009-11-19 19:00:00,63.996,63.996,63.952,63.952,47000000.0
2009-11-19 19:01:00,63.975,63.975,63.945,63.949,51110000.0
2009-11-19 19:02:00,63.955,63.96,63.936,63.953,55720000.0
2009-11-19 19:03:00,63.963,63.963,63.934,63.963,35010000.0
2009-11-19 19:04:00,63.955,63.968,63.937,63.966,90930000.0
2009-11-19 19:05:00,63.969,63.982,63.955,63.967,79810000.0
2009-11-19 19:06:00,63.983,63.983,63.955,63.955,45220000.0
2009-11-19 19:07:00,63.974,63.98,63.954,63.974,48390000.0
2009-11-19 19:08:00,63.962,63.966,63.935,63.954,32480000.0
2009-11-19 19:09:00,63.968,63.968,63.935,63.951,23370000.0
2009-11-19 19:10:00,63.948,63.95,63.935,63.948,63910000.0
2009-11-19 19:11:00,63.952,63.96,63.917,63.944,85340000.0
2009-11-19 19:12:00,63.947,63.96,63.925,63.953,35060000.0
2009-11-19 19:13:00,63.954,63.954,63.931,63.931,69720000.0
2009-11-19 19:14:00,63.957,63.957,63.933,63.945,110420000.0
2009-11-19 19:15:00,63.945,63.95,63.918,63.918,65950000.0
2009-11-19 19:16:00,63.937,63.949,63.919,63.928,44220000.0
2009-11-19 19:17:00,63.965,63.965,63.934,63.934,32960000.0
2009-11-19 19:18:00,63.963,63.963,63.934,63.952,46870000.0
2009-11-19 19:19:00,63.947,63.952,63.933,63.947,124450000.0
2009-11-19 19:20:00,63.962,63.975,63.935,63.975,70740000.0
2009-11-19 19:21:00,63.976,63.981,63.956,63.965,75360000.0
2009-11-19 19:22:00,63.972,63.972,63.954,63.959,40720000.0
2009-11-19 19:23:00,63.969,63.973,63.95,63.966,79370000.0
2009-11-19 19:24:00,63.967,63.967,63.933,63.953,94590000.0
2009-11-19 19:25:00,63.961,63.961,63.934,63.957,70870000.0
2009-11-19 19:26:00,63.953,63.953,63.934,63.934,61880000.0
2009-11-19 19:27:00,63.964,63.964,63.935,63.947,113120000.0
2009-11-19 19:28:00,63.945,63.961,63.935,63.952,129110000.0
2009-11-19 19:29:00,63.954,63.954,63.931,63.931,89420000.0
2009-11-19 19:30:00,63.951,63.951,63.914,63.937,83680000.0
2009-11-19 19:31:00,63.941,63.941,63.915,63.933,92070000.0
2009-11-19 19:32:00,63.934,63.937,63.913,63.934,69020000.0
2009-11-19 19:33:00,63.923,63.932,63.913,63.913,108760000.0
2009-11-19 19:34:00,63.933,63.933,63.903,63.92,80470000.0
2009-11-19 19:35:00,63.924,63.93,63.891,63.891,85740000.0
2009-11-19 19:36:00,63.93,63.946,63.9,63.946,74310000.0
2009-11-19 19:37:00,63.934,63.944,63.913,63.944,76220000.0
2009-11-19 19:38:00,63.934,63.945,63.919,63.945,81740000.0
2009-11-19 19:39:00,63.943,63.943,63.914,63.938,65460000.0
2009-11-19 19:40:00,63.943,63.943,63.921,63.921,84030000.0
2009-11-19 19:41:00,63.943,63.95,63.916,63.93,88940000.0
2009-11-19 19:42:00,63.955,63.955,63.924,63.924,83940000.0
2009-11-19 19:43:00,63.939,63.952,63.917,63.944,72500000.0
2009-11-19 19:44:00,63.945,63.945,63.93,63.93,125480000.0
2009-11-19 19:45:00,63.954,63.954,63.932,63.932,123760000.0
2009-11-19 19:46:00,63.949,63.952,63.935,63.946,111360000.0
2009-11-19 19:47:00,63.946,63.952,63.932,63.932,63930000.0
2009-11-19 19:48:00,63.943,63.958,63.935,63.955,100490000.0
2009-11-19 19:49:00,63.958,63.959,63.936,63.953,83080000.0
2009-11-19 19:50:00,63.965,63.966,63.935,63.964,63070000.0
2009-11-19 19:51:00,63.971,63.971,63.938,63.948,20840000.0
2009-11-19 19:52:00,63.947,63.954,63.933,63.949,74080000.0
2009-11-19 19:53:00,63.943,63.943,63.933,63.938,42160000.0
2009-11-19 19:54:00,63.941,63.941,63.915,63.918,105120000.0
2009-11-19 19:55:00,63.934,63.934,63.903,63.908,136490000.0
2009-11-19 19:56:00,63.922,63.922,63.891,63.905,63850000.0
2009-11-19 19:57:00,63.911,63.911,63.892,63.892,58780000.0
2009-11-19 19:58:00,63.903,63.903,63.89,63.9,59780000.0
2009-11-19 19:59:00,63.891,63.904,63.888,63.896,111160000.0
2009-11-19 20:00:00,63.903,63.903,63.874,63.896,48240000.0
2009-11-19 20:01:00,63.905,63.913,63.892,63.898,58920000.0
2009-11-19 20:02:00,63.908,63.913,63.895,63.899,52110000.0
2009-11-19 20:03:00,63.925,63.925,63.896,63.909,70250000.0
2009-11-19 20:04:00,63.9,63.91,63.894,63.901,77360000.0
2009-11-19 20:05:00,63.905,63.905,63.893,63.893,52230000.0
2009-11-19 20:06:00,63.905,63.905,63.882,63.897,60420000.0
2009-11-19 20:07:00,63.897,63.903,63.872,63.872,54540000.0
2009-11-19 20:08:00,63.906,63.913,63.885,63.887,70720000.0
2009-11-19 20:09:00,63.912,63.913,63.888,63.888,41350000.0
2009-11-19 20:10:00,63.913,63.913,63.888,63.888,39220000.0
2009-11-19 20:11:00,63.903,63.903,63.874,63.881,108920000.0
2009-11-19 20:12:00,63.905,63.905,63.877,63.895,129510000.0
2009-11-19 20:13:00,63.902,63.902,63.875,63.882,104140000.0
2009-11-19 20:14:00,63.885,63.885,63.863,63.867,78400000.0
2009-11-19 20:15:00,63.895,63.901,63.878,63.899,64990000.0
2009-11-19 20:16:00,63.895,63.895,63.871,63.871,26910000.0
2009-11-19 20:17:00,63.893,63.893,63.871,63.871,48610000.0
2009-11-19 20:18:00,63.907,63.913,63.896,63.905,75000000.0
2009-11-19 20:19:00,63.915,63.915,63.891,63.891,134710000.0
2009-11-19 20:20:00,63.911,63.911,63.892,63.907,42790000.0
2009-11-19 20:21:00,63.921,63.921,63.88,63.899,32230000.0
2009-11-19 20:22:00,63.896,63.903,63.872,63.882,34400000.0
2009-11-19 20:23:00,63.903,63.903,63.875,63.885,29100000.0
2009-11-19 20:24:00,63.909,63.913,63.893,63.913,77190000.0
2009-11-19 20:25:00,63.914,63.914,63.893,63.893,68520000.0
2009-11-19 20:26:00,63.913,63.913,63.893,63.905,126040000.0
2009-11-19 20:27:00,63.924,63.924,63.894,63.908,105550000.0
2009-11-19 20:28:00,63.913,63.921,63.894,63.915,92610000.0
2009-11-19 20:29:00,63.917,63.921,63.897,63.916,113220000.0
2009-11-19 20:30:00,63.926,63.926,63.897,63.915,93250000.0
2009-11-19 20:31:00,63.924,63.924,63.901,63.901,98910000.0
2009-11-19 20:32:00,63.921,63.921,63.894,63.914,39500000.0
2009-11-19 20:33:00,63.93,63.93,63.895,63.895,43070000.0
2009-11-19 20:34:00,63.926,63.931,63.916,63.926,25880000.0
2009-11-19 20:35:00,63.926,63.926,63.914,63.925,48510000.0
2009-11-19 20:36:00,63.936,63.943,63.917,63.943,21460000.0
2009-11-19 20:37:00,63.936,63.95,63.917,63.942,39510000.0
2009-11-19 20:38:00,63.945,63.952,63.918,63.93,46190000.0
2009-11-19 20:39:00,63.946,63.95,63.92,63.934,98390000.0
2009-11-19 20:40:00,63.93,63.934,63.91,63.926,86380000.0
2009-11-19 20:41:00,63.926,63.933,63.913,63.927,70090000.0
2009-11-19 20:42:00,63.942,63.95,63.914,63.93,91510000.0
2009-11-19 20:43:00,63.953,63.953,63.93,63.93,143810000.0
2009-11-19 20:44:00,63.944,63.95,63.917,63.95,98410000.0
2009-11-19 20:45:00,63.948,63.962,63.934,63.949,159920000.0
2009-11-19 20:46:00,63.959,63.965,63.938,63.949,116010000.0
2009-11-19 20:47:00,63.963,63.972,63.933,63.958,88540000.0
2009-11-19 20:48:00,63.963,63.963,63.93,63.93,82560000.0
2009-11-19 20:49:00,63.967,63.969,63.937,63.964,89990000.0
2009-11-19 20:50:00,63.966,63.966,63.938,63.947,74670000.0
2009-11-19 20:51:00,63.963,63.963,63.931,63.931,79970000.0
2009-11-19 20:52:00,63.958,63.96,63.935,63.935,70600000.0
2009-11-19 20:53:00,63.967,63.974,63.933,63.974,31040000.0
2009-11-19 20:54:00,63.971,63.971,63.949,63.953,17340000.0
2009-11-19 20:55:00,63.973,63.991,63.965,63.98,102520000.0
2009-11-19 20:56:00,63.983,63.986,63.96,63.986,81690000.0
2009-11-19 20:57:00,63.991,64.006,63.969,63.972,113100000.0
2009-11-19 20:58:00,63.993,64.003,63.974,63.974,134900000.0
2009-11-19 20:59:00,63.998,63.998,63.976,63.992,104820000.0
2009-11-19 21:00:00,63.997,64.002,63.976,64.0,121800000.0
2009-11-19 21:01:00,64.005,64.014,63.982,64.011,58510000.0
2009-11-19 21:02:00,64.025,64.037,64.006,64.026,25760000.0
2009-11-19 21:03:00,64.025,64.033,64.003,64.033,49490000.0
2009-11-19 21:04:00,64.024,64.024,64.0,64.022,123910000.0
2009-11-19 21:05:00,64.022,64.022,63.981,63.981,71760000.0
2009-11-19 21:06:00,63.987,63.999,63.977,63.983,107800000.0
2009-11-19 21:07:00,64.004,64.004,63.978,63.978,109350000.0
2009-11-19 21:08:00,63.984,63.998,63.98,63.98,111390000.0
2009-11-19 21:09:00,64.004,64.004,63.943,63.967,69750000.0
2009-11-19 21:10:00,63.998,63.998,63.943,63.953,98610000.0
2009-11-19 21:11:00,63.925,63.965,63.924,63.927,103130000.0
2009-11-19 21:12:00,63.952,63.958,63.922,63.922,50320000.0
2009-11-19 21:13:00,63.962,63.965,63.929,63.948,122510000.0
2009-11-19 21:14:00,63.958,63.981,63.957,63.979,90220000.0
2009-11-19 21:15:00,63.997,64.0,63.984,63.984,50510000.0
2009-11-19 21:16:00,63.999,64.001,63.974,63.974,111640000.0
2009-11-19 21:17:00,63.992,64.003,63.98,63.98,90580000.0
2009-11-19 21:18:00,64.003,64.022,63.987,64.022,97800000.0
2009-11-19 21:19:00,64.012,64.012,63.989,63.989,110620000.0
2009-11-19 21:20:00,64.009,64.022,63.979,64.022,77910000.0
2009-11-19 21:21:00,64.034,64.037,64.005,64.019,56700000.0
2009-11-19 21:22:00,64.042,64.048,64.025,64.043,69120000.0
2009-11-19 21:23:00,64.054,64.058,64.031,64.053,81450000.0
2009-11-19 21:24:00,64.054,64.073,64.034,64.073,96280000.0
2009-11-19 21:25:00,64.07,64.103,64.056,64.103,68360000.0
2009-11-19 21:26:00,64.094,64.116,64.069,64.09,53270000.0
2009-11-19 21:27:00,64.094,64.106,64.069,64.073,63870000.0
2009-11-19 21:28:00,64.092,64.094,64.062,64.087,102220000.0
2009-11-19 21:29:00,64.084,64.093,64.06,64.084,90550000.0
2009-11-19 21:30:00,64.093,64.093,64.049,64.075,66930000.0
2009-11-19 21:31:00,64.075,64.075,64.06,64.06,49730000.0
2009-11-19 21:32:00,64.077,64.093,64.068,64.093,59770000.0
2009-11-19 21:33:00,64.088,64.089,64.063,64.063,80950000.0
2009-11-19 21:34:00,64.09,64.09,63.999,64.066,118240000.0
2009-11-19 21:35:00,64.078,64.082,64.058,64.058,100700000.0
2009-11-19 21:36:00,64.082,64.082,64.063,64.063,131640000.0
2009-11-19 21:37:00,64.09,64.1,64.068,64.095,87350000.0
2009-11-19 21:38:00,64.082,64.082,64.061,64.061,73750000.0
2009-11-19 21:39:00,64.093,64.093,64.02,64.084,53240000.0
2009-11-19 21:40:00,64.091,64.117,64.059,64.086,86180000.0
2009-11-19 21:41:00,64.104,64.112,64.09,64.099,64270000.0
2009-11-19 21:42:00,64.106,64.106,64.067,64.098,65640000.0
2009-11-19 21:43:00,64.111,64.111,64.082,64.104,59430000.0
2009-11-19 21:44:00,64.108,64.133,64.096,64.133,98600000.0
2009-11-19 21:45:00,64.131,64.131,64.101,64.118,127290000.0
2009-11-19 21:46:00,64.127,64.127,64.105,64.108,131600000.0
2009-11-19 21:47:00,64.117,64.117,64.073,64.073,86290000.0
2009-11-19 21:48:00,64.102,64.102,64.072,64.083,89500000.0
2009-11-19 21:49:00,64.093,64.109,64.078,64.088,120320000.0
2009-11-19 21:50:00,64.11,64.11,64.074,64.097,124350000.0
2009-11-19 21:51:00,64.104,64.117,64.078,64.112,107570000.0
2009-11-19 21:52:00,64.116,64.123,64.097,64.108,55610000.0
2009-11-19 21:53:00,64.094,64.106,64.091,64.102,62930000.0
2009-11-19 21:54:00,64.11,64.11,64.081,64.105,73740000.0
2009-11-19 21:55:00,64.1,64.1,64.077,64.085,153030000.0
2009-11-19 21:56:00,64.098,64.1,64.073,64.088,170400000.0
2009-11-19 21:57:00,64.101,64.101,64.073,64.087,112220000.0
2009-11-19 21:58:00,64.083,64.083,64.063,64.063,75920000.0
2009-11-19 21:59:00,64.081,64.094,64.053,64.067,98180000.0
2009-11-19 22:00:00,64.072,64.072,64.051,64.051,80850000.0
2009-11-19 22:01:00,64.068,64.083,64.057,64.064,84520000.0
2009-11-19 22:02:00,64.064,64.064,64.028,64.05,143020000.0
2009-11-19 22:03:00,64.06,64.06,64.027,64.05,157050000.0
2009-11-19 22:04:00,64.06,64.06,64.031,64.049,99120000.0
2009-11-19 22:05:00,64.059,64.059,64.037,64.041,127290000.0
2009-11-19 22:06:00,64.054,64.054,64.036,64.04,106140000.0
2009-11-19 22:07:00,64.038,64.038,64.025,64.036,76430000.0
2009-11-19 22:08:00,64.041,64.051,64.034,64.047,59960000.0
2009-11-19 22:09:00,64.062,64.062,64.034,64.053,64360000.0
2009-11-19 22:10:00,64.049,64.053,64.03,64.053,122150000.0
2009-11-19 22:11:00,64.053,64.053,64.027,64.027,58870000.0
2009-11-19 22:12:00,64.062,64.062,64.036,64.056,119060000.0
2009-11-19 22:13:00,64.052,64.054,64.031,64.054,63650000.0
2009-11-19 22:14:00,64.055,64.061,64.032,64.061,107920000.0
2009-11-19 22:15:00,64.075,64.075,64.05,64.05,82110000.0
2009-11-19 22:16:00,64.068,64.072,64.054,64.067,97140000.0
2009-11-19 22:17:00,64.066,64.072,64.051,64.065,81720000.0
2009-11-19 22:18:00,64.074,64.074,64.048,64.071,86920000.0
2009-11-19 22:19:00,64.076,64.083,64.061,64.083,75150000.0
2009-11-19 22:20:00,64.077,64.093,64.063,64.093,104970000.0
2009-11-19 22:21:00,64.102,64.102,64.068,64.092,90080000.0
2009-11-19 22:22:00,64.084,64.09,64.067,64.087,101620000.0
2009-11-19 22:23:00,64.085,64.085,64.064,64.072,61570000.0
2009-11-19 22:24:00,64.096,64.096,64.067,64.076,23110000.0
2009-11-19 22:25:00,64.074,64.074,64.049,64.049,105160000.0
2009-11-19 22:26:00,64.064,64.064,64.052,64.052,69700000.0
2009-11-19 22:27:00,64.075,64.083,64.056,64.056,80480000.0
2009-11-19 22:28:00,64.064,64.087,64.057,64.078,103940000.0
2009-11-19 22:29:00,64.079,64.081,64.058,64.081,100130000.0
2009-11-19 22:30:00,64.093,64.093,64.062,64.062,54500000.0
2009-11-19 22:31:00,64.084,64.092,64.064,64.084,91710000.0
2009-11-19 22:32:00,64.082,64.082,64.063,64.073,80960000.0
2009-11-19 22:33:00,64.08,64.087,64.062,64.086,110330000.0
2009-11-19 22:34:00,64.085,64.085,64.054,64.055,79000000.0
2009-11-19 22:35:00,64.082,64.082,64.053,64.058,86160000.0
2009-11-19 22:36:00,64.083,64.083,64.065,64.077,64670000.0
2009-11-19 22:37:00,64.072,64.076,64.046,64.066,75450000.0
2009-11-19 22:38:00,64.062,64.072,64.053,64.068,121590000.0
2009-11-19 22:39:00,64.075,64.075,64.05,64.05,97220000.0
2009-11-19 22:40:00,64.062,64.065,64.049,64.051,124220000.0
2009-11-19 22:41:00,64.065,64.065,64.05,64.05,123730000.0
2009-11-19 22:42:00,64.075,64.08,64.055,64.075,133010000.0
2009-11-19 22:43:00,64.081,64.093,64.062,64.062,66390000.0
2009-11-19 22:44:00,64.088,64.105,64.078,64.105,116170000.0
2009-11-19 22:45:00,64.111,64.111,64.071,64.071,71920000.0
2009-11-19 22:46:00,64.102,64.107,64.073,64.101,78920000.0
2009-11-19 22:47:00,64.116,64.123,64.097,64.114,90250000.0
2009-11-19 22:48:00,64.125,64.125,64.101,64.101,104790000.0
2009-11-19 22:49:00,64.114,64.123,64.1,64.123,69770000.0
2009-11-19 22:50:00,64.12,64.131,64.103,64.127,90860000.0
2009-11-19 22:51:00,64.127,64.13,64.105,64.118,86310000.0
2009-11-19 22:52:00,64.116,64.119,64.097,64.116,69420000.0
2009-11-19 22:53:00,64.127,64.127,64.102,64.102,106490000.0
2009-11-19 22:54:00,64.133,64.133,64.1,64.1,72380000.0
2009-11-19 22:55:00,64.116,64.116,64.102,64.116,83370000.0
2009-11-19 22:56:00,64.115,64.115,64.102,64.115,107240000.0
2009-11-19 22:57:00,64.123,64.123,64.104,64.104,98800000.0
2009-11-19 22:58:00,64.126,64.129,64.101,64.101,82520000.0
2009-11-19 22:59:00,64.118,64.13,64.101,64.12,74000000.0
2009-11-19 23:00:00,64.134,64.134,64.11,64.11,68000000.0
2009-11-19 23:01:00,64.124,64.124,64.101,64.101,71340000.0
2009-11-19 23:02:00,64.125,64.125,64.104,64.112,88630000.0
2009-11-19 23:03:00,64.121,64.121,64.101,64.12,86720000.0
2009-11-19 23:04:00,64.119,64.119,64.091,64.107,103870000.0
2009-11-19 23:05:00,64.105,64.105,64.076,64.101,81920000.0
2009-11-19 23:06:00,64.093,64.1,64.069,64.072,60300000.0
2009-11-19 23:07:00,64.084,64.084,64.061,64.078,48960000.0
2009-11-19 23:08:00,64.084,64.084,64.063,64.063,117150000.0
2009-11-19 23:09:00,64.085,64.085,64.063,64.076,137340000.0
2009-11-19 23:10:00,64.075,64.075,64.06,64.06,84480000.0
2009-11-19 23:11:00,64.085,64.085,64.064,64.077,96320000.0
2009-11-19 23:12:00,64.084,64.084,64.056,64.057,107230000.0
2009-11-19 23:13:00,64.076,64.087,64.069,64.085,116240000.0
2009-11-19 23:14:00,64.094,64.102,64.078,64.102,98640000.0
2009-11-19 23:15:00,64.105,64.114,64.091,64.091,65450000.0
2009-11-19 23:16:00,64.116,64.122,64.104,64.119,45800000.0
2009-11-19 23:17:00,64.106,64.112,64.096,64.099,50170000.0
2009-11-19 23:18:00,64.126,64.126,64.096,64.118,56760000.0
2009-11-19 23:19:00,64.114,64.114,64.077,64.104,86020000.0
2009-11-19 23:20:00,64.106,64.106,64.081,64.086,70070000.0
2009-11-19 23:21:00,64.116,64.129,64.098,64.119,85350000.0
2009-11-19 23:22:00,64.107,64.113,64.094,64.113,58330000.0
2009-11-19 23:23:00,64.104,64.113,64.092,64.099,58840000.0
2009-11-19 23:24:00,64.126,64.126,64.096,64.098,91250000.0
2009-11-19 23:25:00,64.123,64.123,64.101,64.116,71980000.0
2009-11-19 23:26:00,64.125,64.125,64.105,64.114,72420000.0
2009-11-19 23:27:00,64.123,64.127,64.103,64.115,86520000.0
2009-11-19 23:28:00,64.112,64.112,64.099,64.099,52910000.0
2009-11-19 23:29:00,64.112,64.112,64.089,64.104,42440000.0
2009-11-19 23:30:00,64.111,64.111,64.09,64.09,77010000.0
2009-11-19 23:31:00,64.104,64.104,64.09,64.09,72030000.0
2009-11-19 23:32:00,64.106,64.106,64.091,64.091,84530000.0
2009-11-19 23:33:00,64.112,64.112,64.095,64.095,41370000.0
2009-11-19 23:34:00,64.106,64.106,64.091,64.105,107660000.0
2009-11-19 23:35:00,64.099,64.114,64.089,64.114,120110000.0
2009-11-19 23:36:00,64.107,64.107,64.077,64.086,95000000.0
2009-11-19 23:37:00,64.093,64.103,64.075,64.103,56720000.0
2009-11-19 23:38:00,64.107,64.107,64.088,64.088,95230000.0
2009-11-19 23:39:00,64.11,64.11,64.077,64.098,95070000.0
2009-11-19 23:40:00,64.103,64.105,64.09,64.105,58010000.0
2009-11-19 23:41:00,64.105,64.105,64.096,64.098,47930000.0
2009-11-19 23:42:00,64.112,64.112,64.08,64.088,33900000.0
2009-11-19 23:43:00,64.093,64.093,64.072,64.072,25100000.0
2009-11-19 23:44:00,64.096,64.096,64.063,64.063,19950000.0
2009-11-19 23:45:00,64.093,64.093,64.066,64.07,56930000.0
2009-11-19 23:46:00,64.076,64.076,64.064,64.069,48760000.0
2009-11-19 23:47:00,64.074,64.074,64.062,64.062,74520000.0
2009-11-19 23:48:00,64.075,64.075,64.06,64.06,103990000.0
2009-11-19 23:49:00,64.076,64.076,64.051,64.051,48160000.0
2009-11-19 23:50:00,64.065,64.069,64.039,64.066,35730000.0
2009-11-19 23:51:00,64.066,64.066,64.053,64.065,64380000.0
2009-11-19 23:52:00,64.057,64.065,64.051,64.065,65620000.0
2009-11-19 23:53:00,64.064,64.066,64.051,64.051,102910000.0
2009-11-19 23:54:00,64.08,64.08,64.053,64.053,68220000.0
2009-11-19 23:55:00,64.066,64.066,64.04,64.04,104260000.0
2009-11-19 23:56:00,64.067,64.073,64.053,64.073,127160000.0
2009-11-19 23:57:00,64.063,64.063,64.051,64.062,46310000.0
2009-11-19 23:58:00,64.062,64.062,64.032,64.049,43100000.0
2009-11-19 23:59:00,64.064,64.071,64.037,64.058,44380000.0
2009-11-20 00:00:00,64.058,64.06,64.04,64.04,36570000.0
2009-11-20 00:01:00,64.052,64.072,64.052,64.058,39450000.0
2009-11-20 00:02:00,64.063,64.072,64.052,64.065,18710000.0
2009-11-20 00:03:00,64.081,64.081,64.052,64.052,32400000.0
2009-11-20 00:04:00,64.077,64.091,64.057,64.069,70150000.0
2009-11-20 00:05:00,64.064,64.064,64.047,64.057,37890000.0
2009-11-20 00:06:00,64.063,64.063,64.037,64.048,65080000.0
2009-11-20 00:07:00,64.049,64.055,64.034,64.037,46910000.0
2009-11-20 00:08:00,64.047,64.059,64.031,64.039,41080000.0
2009-11-20 00:09:00,64.083,64.083,64.046,64.046,67050000.0
2009-11-20 00:10:00,64.056,64.074,64.043,64.074,87430000.0
2009-11-20 00:11:00,64.057,64.061,64.042,64.058,56280000.0
2009-11-20 00:12:00,64.073,64.073,64.041,64.041,52070000.0
2009-11-20 00:13:00,64.054,64.054,64.034,64.045,33850000.0
2009-11-20 00:14:00,64.044,64.044,64.029,64.029,15070000.0
2009-11-20 00:15:00,64.063,64.063,64.034,64.034,46570000.0
2009-11-20 00:16:00,64.043,64.044,64.03,64.03,100760000.0
2009-11-20 00:17:00,64.043,64.044,64.023,64.044,32950000.0
2009-11-20 00:18:00,64.036,64.042,64.021,64.034,59440000.0
2009-11-20 00:19:00,64.036,64.036,64.014,64.026,114810000.0
2009-11-20 00:20:00,64.035,64.041,64.017,64.036,81020000.0
2009-11-20 00:21:00,64.037,64.045,64.023,64.035,35800000.0
2009-11-20 00:22:00,64.044,64.044,64.017,64.032,42610000.0
2009-11-20 00:23:00,64.035,64.039,64.006,64.028,43500000.0
2009-11-20 00:24:00,64.024,64.033,64.003,64.026,108790000.0
2009-11-20 00:25:00,64.016,64.034,63.996,64.034,81950000.0
2009-11-20 00:26:00,64.028,64.035,64.013,64.029,67860000.0
2009-11-20 00:27:00,64.031,64.044,64.012,64.027,47070000.0
2009-11-20 00:28:00,64.021,64.021,63.987,63.996,63980000.0
2009-11-20 00:29:00,64.014,64.02,64.002,64.014,108700000.0
2009-11-20 00:30:00,64.024,64.027,64.001,64.027,70370000.0
2009-11-20 00:31:00,64.027,64.027,64.006,64.025,76660000.0
2009-11-20 00:32:00,64.02,64.049,64.018,64.048,94210000.0
2009-11-20 00:33:00,64.037,64.044,64.027,64.044,132550000.0
2009-11-20 00:34:00,64.036,64.036,64.02,64.036,91060000.0
2009-11-20 00:35:00,64.035,64.039,64.025,64.039,82980000.0
2009-11-20 00:36:00,64.046,64.046,64.02,64.02,107160000.0
2009-11-20 00:37:00,64.034,64.041,64.022,64.036,70760000.0
2009-11-20 00:38:00,64.035,64.044,64.026,64.039,101960000.0
2009-11-20 00:39:00,64.035,64.035,64.019,64.035,81170000.0
2009-11-20 00:40:00,64.035,64.035,64.024,64.024,75260000.0
2009-11-20 00:41:00,64.039,64.055,64.027,64.055,92510000.0
2009-11-20 00:42:00,64.045,64.045,64.024,64.042,81540000.0
2009-11-20 00:43:00,64.038,64.043,64.027,64.032,74650000.0
2009-11-20 00:44:00,64.048,64.054,64.036,64.054,80270000.0
2009-11-20 00:45:00,64.063,64.063,64.047,64.051,87670000.0
2009-11-20 00:46:00,64.043,64.044,64.024,64.024,74720000.0
2009-11-20 00:47:00,64.036,64.041,64.017,64.028,73560000.0
2009-11-20 00:48:00,64.031,64.054,64.018,64.054,88930000.0
2009-11-20 00:49:00,64.045,64.045,64.012,64.027,103390000.0
2009-11-20 00:50:00,64.033,64.033,64.004,64.028,123110000.0
2009-11-20 00:51:00,64.01,64.02,63.992,64.009,100530000.0
2009-11-20 00:52:00,64.021,64.021,64.005,64.01,72710000.0
2009-11-20 00:53:00,64.023,64.031,64.004,64.031,79740000.0
2009-11-20 00:54:00,64.024,64.024,64.003,64.003,88270000.0
2009-11-20 00:55:00,64.015,64.015,64.003,64.003,65000000.0
2009-11-20 00:56:00,64.017,64.028,64.006,64.017,24650000.0
2009-11-20 00:57:00,64.025,64.025,63.997,64.008,71820000.0
2009-11-20 00:58:00,64.004,64.01,63.985,64.006,55580000.0
2009-11-20 00:59:00,63.997,64.0,63.984,63.997,94600000.0
2009-11-20 01:00:00,64.004,64.011,63.984,64.009,115650000.0
2009-11-20 01:01:00,64.007,64.012,63.983,64.0,88270000.0
2009-11-20 01:02:00,64.012,64.012,63.988,64.007,52880000.0
2009-11-20 01:03:00,64.005,64.011,63.989,63.989,65400000.0
2009-11-20 01:04:00,64.004,64.004,63.974,63.978,97730000.0
2009-11-20 01:05:00,63.999,64.012,63.976,63.996,59850000.0
2009-11-20 01:06:00,64.009,64.02,63.988,64.009,47010000.0
2009-11-20 01:07:00,64.011,64.011,63.986,63.986,74820000.0
2009-11-20 01:08:00,64.017,64.017,63.984,63.984,56900000.0
2009-11-20 01:09:00,64.023,64.023,63.994,63.994,66850000.0
2009-11-20 01:10:00,64.016,64.016,63.994,64.008,70700000.0
2009-11-20 01:11:00,64.013,64.013,63.989,63.989,40690000.0
2009-11-20 01:12:00,64.025,64.025,63.996,64.01,74000000.0
2009-11-20 01:13:00,64.016,64.016,63.99,63.99,60640000.0
2009-11-20 01:14:00,64.002,64.002,63.989,63.989,37160000.0
2009-11-20 01:15:00,64.01,64.01,63.984,64.005,53440000.0
2009-11-20 01:16:00,64.005,64.005,63.983,63.996,96160000.0
2009-11-20 01:17:00,64.006,64.006,63.984,63.984,96430000.0
2009-11-20 01:18:00,64.001,64.001,63.963,63.963,138790000.0
2009-11-20 01:19:00,63.982,63.982,63.951,63.958,11080000.0
2009-11-20 01:20:00,63.968,63.972,63.947,63.968,65250000.0
2009-11-20 01:21:00,63.976,63.981,63.957,63.969,33360000.0
2009-11-20 01:22:00,63.973,63.983,63.956,63.969,52170000.0
2009-11-20 01:23:00,63.979,63.981,63.955,63.968,54700000.0
2009-11-20 01:24:00,63.975,63.978,63.928,63.972,131280000.0
2009-11-20 01:25:00,63.982,63.982,63.951,63.974,61000000.0
2009-11-20 01:26:00,63.985,63.985,63.958,63.982,35770000.0
2009-11-20 01:27:00,63.982,63.982,63.957,63.982,34450000.0
2009-11-20 01:28:00,63.985,63.985,63.953,63.953,26280000.0
2009-11-20 01:29:00,63.973,63.991,63.959,63.983,71790000.0
2009-11-20 01:30:00,63.995,63.995,63.964,63.964,56640000.0
2009-11-20 01:31:00,63.984,63.984,63.953,63.959,122720000.0
2009-11-20 01:32:00,63.981,63.981,63.959,63.968,118320000.0
2009-11-20 01:33:00,63.964,63.964,63.936,63.955,73600000.0
2009-11-20 01:34:00,63.956,63.96,63.926,63.933,114560000.0
2009-11-20 01:35:00,63.955,63.981,63.938,63.977,105810000.0
2009-11-20 01:36:00,63.979,63.993,63.966,63.993,93790000.0
2009-11-20 01:37:00,63.987,63.999,63.966,63.992,52510000.0
2009-11-20 01:38:00,64.005,64.01,63.981,63.995,38040000.0
2009-11-20 01:39:00,64.009,64.009,63.968,63.971,27990000.0
2009-11-20 01:40:00,63.996,63.999,63.978,63.997,45050000.0
2009-11-20 01:41:00,64.005,64.005,63.986,63.997,28670000.0
2009-11-20 01:42:00,64.007,64.009,63.986,64.001,38780000.0
2009-11-20 01:43:00,64.005,64.005,63.987,63.997,48560000.0
2009-11-20 01:44:00,64.001,64.001,63.963,63.963,83890000.0
2009-11-20 01:45:00,63.997,63.997,63.964,63.968,105440000.0
2009-11-20 01:46:00,63.999,64.007,63.977,63.981,65550000.0
2009-11-20 01:47:00,64.004,64.006,63.986,64.006,79040000.0
2009-11-20 01:48:00,64.006,64.013,63.983,63.983,126040000.0
2009-11-20 01:49:00,63.993,64.005,63.975,64.005,107280000.0
2009-11-20 01:50:00,64.011,64.03,63.986,64.023,155810000.0
2009-11-20 01:51:00,64.024,64.024,63.995,64.004,123430000.0
2009-11-20 01:52:00,64.02,64.02,63.983,63.983,95920000.0
2009-11-20 01:53:00,64.004,64.007,63.979,63.983,71660000.0
2009-11-20 01:54:00,64.002,64.002,63.963,63.963,98520000.0
2009-11-20 01:55:00,63.989,63.992,63.962,63.962,65290000.0
2009-11-20 01:56:00,63.985,63.985,63.967,63.97,82680000.0
2009-11-20 01:57:00,63.961,63.98,63.956,63.976,78690000.0
2009-11-20 01:58:00,63.981,63.981,63.967,63.976,37180000.0
2009-11-20 02:01:00,63.98,63.98,63.929,63.954,43350000.0
2009-11-20 02:02:00,63.955,63.955,63.92,63.944,66050000.0
2009-11-20 02:03:00,63.945,63.952,63.924,63.952,42110000.0
2009-11-20 02:04:00,63.958,63.971,63.935,63.958,57900000.0
2009-11-20 02:05:00,63.958,63.967,63.933,63.933,46400000.0
2009-11-20 02:06:00,63.956,63.972,63.922,63.922,38520000.0
2009-11-20 02:07:00,63.945,63.951,63.926,63.946,68370000.0
2009-11-20 02:08:00,63.943,63.951,63.925,63.925,83830000.0
2009-11-20 02:09:00,63.955,63.959,63.934,63.956,60000000.0
2009-11-20 02:10:00,63.962,63.962,63.937,63.955,55570000.0
2009-11-20 02:11:00,63.964,63.968,63.933,63.958,33830000.0
2009-11-20 02:12:00,63.959,63.967,63.948,63.965,17020000.0
2009-11-20 02:13:00,63.974,63.974,63.95,63.95,48940000.0
2009-11-20 02:14:00,63.975,63.975,63.955,63.974,99570000.0
2009-11-20 02:15:00,63.974,63.977,63.956,63.977,35210000.0
2009-11-20 02:16:00,63.981,63.999,63.957,63.963,51820000.0
2009-11-20 02:17:00,63.99,63.999,63.97,63.994,115070000.0
2009-11-20 02:18:00,63.997,64.01,63.977,63.983,82980000.0
2009-11-20 02:19:00,64.012,64.029,63.988,64.023,33880000.0
2009-11-20 02:20:00,64.021,64.021,63.98,64.005,33440000.0
2009-11-20 02:21:00,64.002,64.024,63.98,64.024,43220000.0
2009-11-20 02:22:00,64.026,64.042,64.006,64.012,106290000.0
2009-11-20 02:23:00,64.033,64.033,64.008,64.027,76170000.0
2009-11-20 02:24:00,64.041,64.05,64.017,64.044,77950000.0
2009-11-20 02:25:00,64.044,64.044,64.001,64.001,50240000.0
2009-11-20 02:26:00,64.033,64.033,64.006,64.024,63690000.0
2009-11-20 02:27:00,64.022,64.025,64.003,64.025,104430000.0
2009-11-20 02:28:00,64.015,64.027,63.997,64.027,70480000.0
2009-11-20 02:29:00,64.03,64.04,64.006,64.034,87160000.0
2009-11-20 02:30:00,64.038,64.047,64.007,64.028,104210000.0
2009-11-20 02:31:00,64.05,64.063,64.027,64.063,137300000.0
2009-11-20 02:32:00,64.062,64.062,64.017,64.039,88290000.0
2009-11-20 02:33:00,64.044,64.052,64.023,64.047,82510000.0
2009-11-20 02:34:00,64.055,64.055,64.023,64.028,102040000.0
2009-11-20 02:35:00,64.045,64.051,64.024,64.045,68920000.0
2009-11-20 02:36:00,64.042,64.042,64.007,64.036,114090000.0
2009-11-20 02:37:00,64.026,64.035,64.003,64.035,73760000.0
2009-11-20 02:38:00,64.036,64.047,64.015,64.024,68600000.0
2009-11-20 02:39:00,64.047,64.048,64.027,64.032,83690000.0
2009-11-20 02:40:00,64.057,64.06,64.033,64.033,83290000.0
2009-11-20 02:41:00,64.048,64.065,64.027,64.065,67560000.0
2009-11-20 02:42:00,64.063,64.063,64.035,64.035,85880000.0
2009-11-20 02:43:00,64.055,64.06,64.029,64.034,85620000.0
2009-11-20 02:44:00,64.067,64.077,64.034,64.077,80280000.0
2009-11-20 02:45:00,64.075,64.085,64.054,64.054,72240000.0
2009-11-20 02:46:00,64.076,64.092,64.057,64.064,94380000.0
2009-11-20 02:47:00,64.089,64.089,64.054,64.061,107630000.0
2009-11-20 02:48:00,64.098,64.098,64.056,64.088,129050000.0
2009-11-20 02:49:00,64.085,64.085,64.057,64.077,93350000.0
2009-11-20 02:50:00,64.068,64.087,64.054,64.086,72720000.0
2009-11-20 02:51:00,64.073,64.08,64.054,64.069,89740000.0
2009-11-20 02:52:00,64.079,64.091,64.057,64.089,91560000.0
2009-11-20 02:53:00,64.086,64.09,64.055,64.084,63280000.0
2009-11-20 02:54:00,64.077,64.086,64.065,64.086,22170000.0
2009-11-20 02:55:00,64.073,64.082,64.053,64.053,70010000.0
2009-11-20 02:56:00,64.068,64.068,64.028,64.032,54110000.0
2009-11-20 02:57:00,64.063,64.063,64.026,64.057,96390000.0
2009-11-20 02:58:00,64.048,64.05,64.013,64.045,100820000.0
2009-11-20 02:59:00,64.036,64.053,64.015,64.042,87150000.0
2009-11-20 03:00:00,64.049,64.049,63.995,64.019,60220000.0
2009-11-20 03:01:00,64.014,64.016,63.975,64.003,65620000.0
2009-11-20 03:02:00,64.003,64.017,63.984,64.017,97140000.0
2009-11-20 03:03:00,64.021,64.027,63.998,64.027,61700000.0
2009-11-20 03:04:00,64.026,64.033,64.004,64.024,48650000.0
2009-11-20 03:05:00,64.037,64.051,64.006,64.048,68650000.0
2009-11-20 03:06:00,64.065,64.069,64.024,64.024,58190000.0
2009-11-20 03:07:00,64.05,64.05,64.017,64.038,65710000.0
2009-11-20 03:08:00,64.025,64.029,63.996,64.019,67770000.0
2009-11-20 03:09:00,64.024,64.03,63.985,63.985,38000000.0
2009-11-20 03:10:00,64.002,64.002,63.967,63.988,71340000.0
2009-11-20 03:11:00,63.981,64.008,63.97,64.001,57500000.0
2009-11-20 03:12:00,64.008,64.008,63.962,63.986,34230000.0
2009-11-20 03:13:00,63.974,63.976,63.956,63.974,45940000.0
2009-11-20 03:14:00,63.976,63.976,63.954,63.976,97950000.0
2009-11-20 03:15:00,63.983,63.983,63.964,63.964,98770000.0
2009-11-20 03:16:00,63.986,64.004,63.966,64.004,136500000.0
2009-11-20 03:17:00,64.003,64.012,63.977,63.999,78220000.0
2009-11-20 03:18:00,64.014,64.014,63.979,63.998,70780000.0
2009-11-20 03:19:00,63.993,63.993,63.965,63.971,38230000.0
2009-11-20 03:20:00,63.995,63.999,63.966,63.986,49360000.0
2009-11-20 03:21:00,63.983,63.99,63.963,63.985,60470000.0
2009-11-20 03:22:00,63.995,63.995,63.968,63.991,135350000.0
2009-11-20 03:23:00,63.993,63.994,63.971,63.994,62600000.0
2009-11-20 03:24:00,63.999,64.013,63.975,63.99,35040000.0
2009-11-20 03:25:00,64.016,64.032,63.995,64.032,35670000.0
2009-11-20 03:26:00,64.022,64.022,63.987,64.008,21270000.0
2009-11-20 03:27:00,64.007,64.03,63.988,64.025,71700000.0
2009-11-20 03:28:00,64.023,64.023,63.994,63.994,60700000.0
2009-11-20 03:29:00,64.015,64.029,63.998,64.025,114000000.0
2009-11-20 03:30:00,64.031,64.031,63.998,64.026,119890000.0
2009-11-20 03:31:00,64.025,64.025,64.005,64.024,69100000.0
2009-11-20 03:32:00,64.023,64.023,64.001,64.001,118070000.0
2009-11-20 03:33:00,64.022,64.022,63.987,63.998,99350000.0
2009-11-20 03:34:00,64.002,64.003,63.975,64.003,96560000.0
2009-11-20 03:35:00,64.015,64.015,63.99,63.99,49600000.0
2009-11-20 03:36:00,64.012,64.012,63.983,64.006,42130000.0
2009-11-20 03:37:00,64.003,64.011,63.988,63.992,29990000.0
2009-11-20 03:38:00,64.013,64.013,63.983,63.983,42500000.0
2009-11-20 03:39:00,64.016,64.016,63.983,63.983,29530000.0
2009-11-20 03:40:00,64.013,64.013,63.984,63.984,37130000.0
2009-11-20 03:41:00,64.01,64.02,63.986,64.017,48660000.0
2009-11-20 03:42:00,64.015,64.023,63.985,64.023,91910000.0
2009-11-20 03:43:00,64.016,64.016,63.981,63.981,103640000.0
2009-11-20 03:44:00,64.013,64.013,63.983,64.006,65250000.0
2009-11-20 03:45:00,64.01,64.013,63.985,64.013,71080000.0
2009-11-20 03:46:00,64.006,64.006,63.987,64.004,119220000.0
2009-11-20 03:47:00,64.006,64.011,63.98,63.98,100300000.0
2009-11-20 03:48:00,64.013,64.013,63.975,64.011,150430000.0
2009-11-20 03:49:00,64.008,64.016,63.984,64.016,122550000.0
2009-11-20 03:50:00,64.005,64.005,63.981,64.001,94520000.0
2009-11-20 03:51:00,64.006,64.006,63.983,63.983,65360000.0
2009-11-20 03:52:00,64.004,64.004,63.975,63.997,96560000.0
2009-11-20 03:53:00,63.995,64.001,63.973,63.995,68690000.0
2009-11-20 03:54:00,64.003,64.011,63.988,64.006,84850000.0
2009-11-20 03:55:00,64.002,64.006,63.969,63.97,73780000.0
2009-11-20 03:56:00,63.991,63.991,63.957,63.986,35430000.0
2009-11-20 03:57:00,63.976,63.979,63.956,63.972,61030000.0
2009-11-20 03:58:00,63.973,63.973,63.955,63.955,11450000.0
2009-11-20 03:59:00,63.982,63.982,63.956,63.98,56620000.0
2009-11-20 04:00:00,63.986,63.986,63.954,63.984,109070000.0
2009-11-20 04:01:00,63.976,63.99,63.95,63.985,81860000.0
2009-11-20 04:02:00,63.985,63.985,63.949,63.974,31350000.0
2009-11-20 04:03:00,63.97,63.97,63.927,63.958,38810000.0
2009-11-20 04:04:00,63.947,63.966,63.927,63.964,42650000.0
2009-11-20 04:05:00,63.963,63.963,63.92,63.946,111010000.0
2009-11-20 04:06:00,63.938,63.951,63.925,63.948,78700000.0
2009-11-20 04:07:00,63.956,63.963,63.934,63.958,67490000.0
2009-11-20 04:08:00,63.944,63.95,63.926,63.95,52300000.0
2009-11-20 04:09:00,63.957,63.961,63.933,63.946,62830000.0
2009-11-20 04:10:00,63.951,63.952,63.923,63.952,112780000.0
2009-11-20 04:11:00,63.944,63.949,63.914,63.938,70890000.0
2009-11-20 04:12:00,63.942,63.942,63.91,63.926,77930000.0
2009-11-20 04:13:00,63.928,63.94,63.905,63.913,106030000.0
2009-11-20 04:14:00,63.943,63.943,63.907,63.926,136110000.0
2009-11-20 04:15:00,63.921,63.921,63.894,63.898,90480000.0
2009-11-20 04:16:00,63.914,63.921,63.886,63.893,75590000.0
2009-11-20 04:17:00,63.915,63.915,63.874,63.911,103290000.0
2009-11-20 04:18:00,63.911,63.916,63.891,63.897,72370000.0
2009-11-20 04:19:00,63.917,63.931,63.9,63.931,106010000.0
2009-11-20 04:20:00,63.935,63.943,63.915,63.92,82970000.0
2009-11-20 04:21:00,63.954,63.965,63.927,63.931,77970000.0
2009-11-20 04:22:00,63.945,63.954,63.928,63.954,80400000.0
2009-11-20 04:23:00,63.948,63.973,63.928,63.973,79240000.0
2009-11-20 04:24:00,63.964,63.964,63.938,63.957,67340000.0
2009-11-20 04:25:00,63.959,63.959,63.938,63.946,82240000.0
2009-11-20 04:26:00,63.953,63.963,63.927,63.932,84800000.0
2009-11-20 04:27:00,63.963,63.963,63.934,63.934,81650000.0
2009-11-20 04:28:00,63.957,63.96,63.926,63.954,76560000.0
2009-11-20 04:29:00,63.947,63.952,63.926,63.947,88460000.0
2009-11-20 04:30:00,63.952,63.952,63.928,63.937,98150000.0
2009-11-20 04:31:00,63.935,63.939,63.908,63.927,118180000.0
2009-11-20 04:32:00,63.916,63.921,63.887,63.901,92430000.0
2009-11-20 04:33:00,63.903,63.903,63.882,63.903,69690000.0
2009-11-20 04:34:00,63.903,63.906,63.885,63.906,86990000.0
2009-11-20 04:35:00,63.905,63.905,63.881,63.881,93020000.0
2009-11-20 04:36:00,63.914,63.914,63.883,63.903,70030000.0
2009-11-20 04:37:00,63.903,63.903,63.863,63.863,25950000.0
2009-11-20 04:38:00,63.884,63.902,63.863,63.902,68930000.0
2009-11-20 04:39:00,63.91,63.91,63.88,63.898,55570000.0
2009-11-20 04:40:00,63.897,63.9,63.875,63.875,95680000.0
2009-11-20 04:41:00,63.897,63.913,63.877,63.913,103500000.0
2009-11-20 04:42:00,63.906,63.909,63.885,63.902,85250000.0
2009-11-20 04:43:00,63.912,63.914,63.892,63.914,57100000.0
2009-11-20 04:44:00,63.911,63.911,63.88,63.904,58420000.0
2009-11-20 04:45:00,63.912,63.912,63.875,63.893,98670000.0
2009-11-20 04:46:00,63.904,63.904,63.883,63.904,55450000.0
2009-11-20 04:47:00,63.895,63.903,63.874,63.894,45280000.0
2009-11-20 04:48:00,63.896,63.906,63.878,63.906,71680000.0
2009-11-20 04:49:00,63.917,63.923,63.888,63.923,57290000.0
2009-11-20 04:50:00,63.914,63.918,63.895,63.895,68780000.0
2009-11-20 04:51:00,63.913,63.913,63.885,63.891,74780000.0
2009-11-20 04:52:00,63.905,63.909,63.883,63.902,38580000.0
2009-11-20 04:53:00,63.904,63.911,63.883,63.883,71300000.0
2009-11-20 04:54:00,63.911,63.911,63.888,63.895,59130000.0
2009-11-20 04:55:00,63.902,63.902,63.871,63.871,40260000.0
2009-11-20 04:56:00,63.885,63.897,63.875,63.888,46350000.0
2009-11-20 04:57:00,63.893,63.893,63.851,63.851,101140000.0
2009-11-20 04:58:00,63.874,63.893,63.858,63.862,97340000.0
2009-11-20 04:59:00,63.882,63.882,63.821,63.848,140810000.0
2009-11-20 05:00:00,63.84,63.852,63.805,63.852,73090000.0
2009-11-20 05:01:00,63.848,63.86,63.827,63.854,70440000.0
2009-11-20 05:02:00,63.864,63.864,63.828,63.841,34650000.0
2009-11-20 05:03:00,63.85,63.881,63.831,63.881,59490000.0
2009-11-20 05:04:00,63.886,63.9,63.867,63.879,57460000.0
2009-11-20 05:05:00,63.906,63.91,63.87,63.87,121190000.0
2009-11-20 05:06:00,63.895,63.905,63.868,63.888,65030000.0
2009-11-20 05:07:00,63.899,63.903,63.873,63.888,34770000.0
2009-11-20 05:08:00,63.887,63.892,63.872,63.872,38810000.0
2009-11-20 05:09:00,63.89,63.89,63.848,63.868,24060000.0
2009-11-20 05:10:00,63.874,63.874,63.846,63.863,68250000.0
2009-11-20 05:11:00,63.868,63.874,63.844,63.874,57660000.0
2009-11-20 05:12:00,63.892,63.892,63.857,63.884,110680000.0
2009-11-20 05:13:00,63.883,63.888,63.867,63.886,121810000.0
2009-11-20 05:14:00,63.886,63.886,63.853,63.853,70360000.0
2009-11-20 05:15:00,63.872,63.884,63.854,63.86,121360000.0
2009-11-20 05:16:00,63.882,63.89,63.866,63.89,104070000.0
2009-11-20 05:17:00,63.891,63.891,63.864,63.885,99000000.0
2009-11-20 05:18:00,63.884,63.892,63.863,63.876,52850000.0
2009-11-20 05:19:00,63.886,63.891,63.863,63.891,35420000.0
2009-11-20 05:20:00,63.886,63.888,63.868,63.888,30700000.0
2009-11-20 05:21:00,63.895,63.899,63.872,63.872,45070000.0
2009-11-20 05:22:00,63.888,63.912,63.875,63.912,28030000.0
2009-11-20 05:23:00,63.909,63.911,63.885,63.885,38900000.0
2009-11-20 05:24:00,63.923,63.923,63.884,63.906,41940000.0
2009-11-20 05:25:00,63.914,63.923,63.897,63.909,91030000.0
2009-11-20 05:26:00,63.916,63.923,63.895,63.907,111910000.0
2009-11-20 05:27:00,63.917,63.921,63.89,63.907,64600000.0
2009-11-20 05:28:00,63.905,63.905,63.884,63.898,69630000.0
2009-11-20 05:29:00,63.907,63.907,63.883,63.883,123890000.0
2009-11-20 05:30:00,63.912,63.912,63.886,63.906,110970000.0
2009-11-20 05:31:00,63.916,63.927,63.894,63.916,154980000.0
2009-11-20 05:32:00,63.925,63.925,63.895,63.895,128710000.0
2009-11-20 05:33:00,63.924,63.924,63.891,63.912,101660000.0
2009-11-20 05:34:00,63.914,63.914,63.89,63.906,72360000.0
2009-11-20 05:35:00,63.917,63.923,63.892,63.916,96010000.0
2009-11-20 05:36:00,63.918,63.932,63.901,63.918,71060000.0
2009-11-20 05:37:00,63.925,63.939,63.908,63.937,79030000.0
2009-11-20 05:38:00,63.936,63.941,63.917,63.934,80410000.0
2009-11-20 05:39:00,63.963,63.963,63.925,63.946,32820000.0
2009-11-20 05:40:00,63.955,63.967,63.938,63.956,58510000.0
2009-11-20 05:41:00,63.952,63.956,63.936,63.949,10750000.0
2009-11-20 05:42:00,63.939,63.951,63.936,63.951,9810000.0
2009-11-20 05:43:00,63.936,63.95,63.933,63.95,12920000.0
2009-11-20 05:44:00,63.953,63.953,63.925,63.943,14490000.0
2009-11-20 05:45:00,63.935,63.955,63.934,63.955,12280000.0
2009-11-20 05:46:00,63.928,63.943,63.921,63.93,12630000.0
2009-11-20 05:47:00,63.938,63.938,63.92,63.931,13370000.0
2009-11-20 05:48:00,63.937,63.945,63.916,63.916,10370000.0
2009-11-20 05:49:00,63.941,63.941,63.92,63.935,17510000.0
2009-11-20 05:50:00,63.943,63.943,63.929,63.934,12610000.0
2009-11-20 05:51:00,63.936,63.936,63.918,63.935,11840000.0
2009-11-20 05:52:00,63.951,63.953,63.925,63.932,17530000.0
2009-11-20 05:53:00,63.943,63.943,63.923,63.923,8870000.0
2009-11-20 05:54:00,63.938,63.938,63.915,63.935,12240000.0
2009-11-20 05:55:00,63.919,63.928,63.91,63.928,18780000.0
2009-11-20 05:56:00,63.932,63.935,63.904,63.917,10950000.0
2009-11-20 05:57:00,63.934,63.941,63.919,63.933,14360000.0
2009-11-20 05:58:00,63.917,63.959,63.913,63.952,13000000.0
2009-11-20 05:59:00,63.964,63.991,63.955,63.991,16370000.0
2009-11-20 06:00:00,64.009,64.012,63.98,63.98,16560000.0
2009-11-20 06:01:00,63.989,63.989,63.989,63.989,2300000.0
2009-11-20 06:02:00,63.989,63.989,63.969,63.982,10180000.0
2009-11-20 06:03:00,63.993,63.993,63.953,63.953,11270000.0
2009-11-20 06:04:00,63.991,63.991,63.958,63.981,15600000.0
2009-11-20 06:05:00,63.989,63.989,63.969,63.977,10150000.0
2009-11-20 06:06:00,63.993,63.993,63.957,63.988,15620000.0
2009-11-20 06:07:00,63.993,63.997,63.966,63.986,20370000.0
2009-11-20 06:08:00,63.991,64.018,63.984,64.018,15790000.0
2009-11-20 06:09:00,64.007,64.019,63.968,63.968,16270000.0
2009-11-20 06:10:00,63.997,63.997,63.97,63.982,12810000.0
2009-11-20 06:11:00,63.994,63.997,63.971,63.973,13140000.0
2009-11-20 06:12:00,63.999,63.999,63.963,63.963,6960000.0
2009-11-20 06:13:00,63.981,63.996,63.979,63.988,18840000.0
2009-11-20 06:14:00,63.992,64.004,63.97,63.994,13910000.0
2009-11-20 06:15:00,63.983,63.984,63.959,63.959,13940000.0
2009-11-20 06:16:00,63.98,64.005,63.973,63.973,15080000.0
2009-11-20 06:17:00,63.996,63.999,63.973,63.989,14870000.0
2009-11-20 06:18:00,63.994,63.996,63.962,63.962,16650000.0
2009-11-20 06:19:00,63.974,63.974,63.965,63.965,5070000.0
2009-11-20 06:20:00,63.998,64.003,63.984,63.99,12020000.0
2009-11-20 06:21:00,64.01,64.012,63.981,63.995,18850000.0
2009-11-20 06:22:00,64.015,64.023,63.988,64.002,12400000.0
2009-11-20 06:23:00,64.036,64.043,64.005,64.007,14510000.0
2009-11-20 06:24:00,64.049,64.049,64.015,64.015,14690000.0
2009-11-20 06:25:00,64.037,64.037,64.017,64.03,7740000.0
2009-11-20 06:26:00,64.021,64.027,64.003,64.004,20190000.0
2009-11-20 06:27:00,64.025,64.038,64.002,64.002,13180000.0
2009-11-20 06:28:00,64.033,64.04,64.013,64.021,12790000.0
2009-11-20 06:29:00,64.071,64.072,64.037,64.06,19350000.0
2009-11-20 06:30:00,64.066,64.074,64.048,64.07,13150000.0
2009-11-20 06:31:00,64.065,64.075,64.044,64.059,12260000.0
2009-11-20 06:32:00,64.048,64.064,64.029,64.064,20550000.0
2009-11-20 06:33:00,64.059,64.07,64.05,64.057,11640000.0
2009-11-20 06:34:00,64.065,64.065,64.049,64.054,7890000.0
2009-11-20 06:35:00,64.062,64.063,64.038,64.038,15400000.0
2009-11-20 06:36:00,64.056,64.06,64.027,64.027,15470000.0
2009-11-20 06:37:00,64.053,64.056,64.028,64.048,17470000.0
2009-11-20 06:38:00,64.058,64.064,64.017,64.017,9400000.0
2009-11-20 06:39:00,64.049,64.05,64.021,64.046,17320000.0
2009-11-20 06:40:00,64.023,64.046,64.014,64.014,19370000.0
2009-11-20 06:41:00,64.031,64.064,64.029,64.053,11880000.0
2009-11-20 06:42:00,64.058,64.058,64.037,64.046,7520000.0
2009-11-20 06:43:00,64.048,64.056,64.034,64.052,14870000.0
2009-11-20 06:44:00,64.031,64.038,64.009,64.01,21060000.0
2009-11-20 06:45:00,64.019,64.028,63.997,64.014,13610000.0
2009-11-20 06:46:00,64.015,64.022,63.99,63.99,9390000.0
2009-11-20 06:47:00,64.01,64.025,64.002,64.024,14360000.0
2009-11-20 06:48:00,64.013,64.02,63.988,64.02,21330000.0
2009-11-20 06:49:00,64.012,64.018,63.991,64.008,12060000.0
2009-11-20 06:50:00,64.001,64.019,63.992,64.019,12010000.0
2009-11-20 06:51:00,64.004,64.015,63.989,64.015,16050000.0
2009-11-20 06:52:00,64.011,64.025,63.998,64.025,11080000.0
2009-11-20 06:53:00,64.021,64.021,64.0,64.0,17410000.0
2009-11-20 06:54:00,64.022,64.022,64.004,64.021,7700000.0
2009-11-20 06:55:00,64.012,64.023,64.0,64.0,20740000.0
2009-11-20 06:56:00,64.019,64.033,64.008,64.033,12390000.0
2009-11-20 06:57:00,64.042,64.051,64.017,64.051,15040000.0
2009-11-20 06:58:00,64.043,64.058,64.023,64.058,16600000.0
2009-11-20 06:59:00,64.06,64.06,64.03,64.03,10720000.0
2009-11-20 07:00:00,64.06,64.06,64.022,64.035,18410000.0
2009-11-20 07:01:00,64.044,64.061,64.022,64.061,17140000.0
2009-11-20 07:02:00,64.051,64.053,64.036,64.053,10520000.0
2009-11-20 07:03:00,64.066,64.07,64.04,64.04,8160000.0
2009-11-20 07:04:00,64.049,64.062,64.036,64.062,11660000.0
2009-11-20 07:05:00,64.046,64.059,64.043,64.059,14460000.0
2009-11-20 07:06:00,64.058,64.077,64.032,64.077,13530000.0
2009-11-20 07:07:00,64.073,64.078,64.04,64.04,9030000.0
2009-11-20 07:08:00,64.061,64.067,64.049,64.061,13940000.0
2009-11-20 07:09:00,64.057,64.057,64.035,64.055,10000000.0
2009-11-20 07:10:00,64.053,64.068,64.041,64.041,12060000.0
2009-11-20 07:11:00,64.052,64.052,64.025,64.042,13900000.0
2009-11-20 07:12:00,64.043,64.045,64.016,64.045,9390000.0
2009-11-20 07:13:00,64.051,64.054,64.027,64.037,19750000.0
2009-11-20 07:14:00,64.037,64.053,64.027,64.053,18150000.0
2009-11-20 07:15:00,64.049,64.051,64.026,64.044,19390000.0
2009-11-20 07:16:00,64.05,64.053,64.026,64.026,7750000.0
2009-11-20 07:17:00,64.038,64.049,64.034,64.034,16560000.0
2009-11-20 07:18:00,64.044,64.072,64.028,64.06,15630000.0
2009-11-20 07:19:00,64.05,64.052,64.02,64.034,13410000.0
2009-11-20 07:20:00,64.038,64.045,64.025,64.045,18120000.0
2009-11-20 07:21:00,64.035,64.047,64.008,64.008,12390000.0
2009-11-20 07:22:00,64.049,64.05,64.032,64.039,18120000.0
2009-11-20 07:23:00,64.04,64.049,64.028,64.049,10520000.0
2009-11-20 07:24:00,64.039,64.05,64.032,64.048,14840000.0
2009-11-20 07:25:00,64.041,64.041,64.024,64.032,10330000.0
2009-11-20 07:26:00,64.042,64.048,64.03,64.036,16390000.0
2009-11-20 07:27:00,64.041,64.059,64.029,64.059,10710000.0
2009-11-20 07:28:00,64.046,64.046,64.022,64.036,13420000.0
2009-11-20 07:29:00,64.029,64.029,64.002,64.002,13270000.0
2009-11-20 07:30:00,64.043,64.043,64.011,64.011,12400000.0
2009-11-20 07:31:00,64.023,64.05,64.012,64.05,11840000.0
2009-11-20 07:32:00,64.032,64.042,64.031,64.042,17480000.0
2009-11-20 07:33:00,64.056,64.056,64.04,64.052,17830000.0
2009-11-20 07:34:00,64.057,64.063,64.039,64.039,11640000.0
2009-11-20 07:35:00,64.05,64.057,64.034,64.048,11460000.0
2009-11-20 07:36:00,64.054,64.054,64.035,64.035,13340000.0
2009-11-20 07:37:00,64.043,64.043,64.019,64.036,11650000.0
2009-11-20 07:38:00,64.043,64.045,64.012,64.034,18410000.0
2009-11-20 07:39:00,64.037,64.045,64.022,64.022,12030000.0
2009-11-20 07:40:00,64.027,64.028,64.011,64.028,9570000.0
2009-11-20 07:41:00,64.043,64.043,64.017,64.035,17920000.0
2009-11-20 07:42:00,64.038,64.041,64.0,64.041,17310000.0
2009-11-20 07:43:00,64.037,64.045,64.026,64.041,12580000.0
2009-11-20 07:44:00,64.032,64.038,64.018,64.038,8260000.0
2009-11-20 07:45:00,64.035,64.035,64.019,64.025,11650000.0
2009-11-20 07:46:00,64.024,64.038,64.012,64.012,21030000.0
2009-11-20 07:47:00,64.043,64.043,64.019,64.019,13000000.0
2009-11-20 07:48:00,64.049,64.049,64.018,64.018,12030000.0
2009-11-20 07:49:00,64.042,64.042,64.023,64.023,16530000.0
2009-11-20 07:50:00,64.035,64.04,64.026,64.039,12070000.0
2009-11-20 07:51:00,64.046,64.046,64.015,64.034,13340000.0
2009-11-20 07:52:00,64.019,64.044,64.019,64.027,15250000.0
2009-11-20 07:53:00,64.052,64.052,64.015,64.044,16010000.0
2009-11-20 07:54:00,64.048,64.048,64.028,64.038,15080000.0
2009-11-20 07:55:00,64.044,64.044,64.033,64.038,9580000.0
2009-11-20 07:56:00,64.041,64.047,64.025,64.04,12440000.0
2009-11-20 07:57:00,64.042,64.042,64.012,64.037,17170000.0
2009-11-20 07:58:00,64.041,64.041,64.013,64.013,18230000.0
2009-11-20 07:59:00,64.031,64.034,64.015,64.021,19650000.0
2009-11-20 08:00:00,64.057,64.062,64.034,64.034,17740000.0
2009-11-20 08:01:00,64.051,64.053,64.032,64.045,21490000.0
2009-11-20 08:02:00,64.05,64.05,64.03,64.043,10940000.0
2009-11-20 08:03:00,64.041,64.05,64.023,64.05,13180000.0
2009-11-20 08:04:00,64.042,64.056,64.034,64.043,15210000.0
2009-11-20 08:05:00,64.048,64.052,64.031,64.052,15290000.0
2009-11-20 08:06:00,64.038,64.044,64.024,64.031,19170000.0
2009-11-20 08:07:00,64.049,64.049,64.026,64.046,14090000.0
2009-11-20 08:08:00,64.047,64.052,64.022,64.022,13350000.0
2009-11-20 08:09:00,64.051,64.051,64.027,64.039,13520000.0
2009-11-20 08:10:00,64.037,64.037,64.004,64.029,15660000.0
2009-11-20 08:11:00,64.028,64.028,64.003,64.003,8120000.0
2009-11-20 08:12:00,64.033,64.033,64.006,64.025,20320000.0
2009-11-20 08:13:00,64.021,64.029,64.009,64.029,12250000.0
2009-11-20 08:14:00,64.02,64.02,63.993,63.993,10710000.0
2009-11-20 08:15:00,64.016,64.016,63.996,64.001,9020000.0
2009-11-20 08:16:00,64.011,64.011,63.975,63.975,12980000.0
2009-11-20 08:17:00,63.986,63.986,63.966,63.985,14310000.0
2009-11-20 08:18:00,63.998,64.004,63.973,63.973,11650000.0
2009-11-20 08:19:00,63.993,63.993,63.955,63.955,15300000.0
2009-11-20 08:20:00,63.983,63.99,63.96,63.985,20330000.0
2009-11-20 08:21:00,63.994,63.994,63.977,63.985,17400000.0
2009-11-20 08:22:00,63.988,63.988,63.959,63.982,10570000.0
2009-11-20 08:23:00,63.972,63.987,63.963,63.986,15020000.0
2009-11-20 08:24:00,63.974,63.974,63.932,63.936,16940000.0
2009-11-20 08:25:00,63.965,63.974,63.94,63.962,12250000.0
2009-11-20 08:26:00,63.976,63.976,63.946,63.948,12630000.0
2009-11-20 08:27:00,63.975,63.975,63.946,63.964,12220000.0
2009-11-20 08:28:00,63.953,63.959,63.932,63.954,13750000.0
2009-11-20 08:29:00,63.953,63.953,63.915,63.915,20020000.0
2009-11-20 08:30:00,63.928,63.948,63.927,63.941,14700000.0
2009-11-20 08:31:00,63.93,63.942,63.921,63.942,13140000.0
2009-11-20 08:32:00,63.939,63.944,63.924,63.944,18870000.0
2009-11-20 08:33:00,63.938,63.938,63.891,63.923,13290000.0
2009-11-20 08:34:00,63.911,63.93,63.901,63.911,16150000.0
2009-11-20 08:35:00,63.942,63.956,63.934,63.938,20970000.0
2009-11-20 08:36:00,63.947,63.947,63.92,63.927,10160000.0
2009-11-20 08:37:00,63.918,63.935,63.905,63.932,12760000.0
2009-11-20 08:38:00,63.928,63.933,63.898,63.933,15980000.0
2009-11-20 08:39:00,63.93,63.93,63.884,63.905,21970000.0
2009-11-20 08:40:00,63.912,63.917,63.89,63.906,12060000.0
2009-11-20 08:41:00,63.91,63.916,63.899,63.899,16160000.0
2009-11-20 08:42:00,63.933,63.941,63.911,63.935,15990000.0
2009-11-20 08:43:00,63.939,63.939,63.908,63.926,17880000.0
2009-11-20 08:44:00,63.921,63.936,63.913,63.928,20130000.0
2009-11-20 08:45:00,63.927,63.927,63.894,63.916,12440000.0
2009-11-20 08:46:00,63.933,63.936,63.898,63.898,11680000.0
2009-11-20 08:47:00,63.911,63.919,63.901,63.919,19160000.0
2009-11-20 08:48:00,63.931,63.931,63.903,63.924,16540000.0
2009-11-20 08:49:00,63.927,63.931,63.905,63.912,11840000.0
2009-11-20 08:50:00,63.911,63.919,63.902,63.919,8070000.0
2009-11-20 08:51:00,63.935,63.942,63.89,63.89,14830000.0
2009-11-20 08:52:00,63.919,63.934,63.906,63.918,18660000.0
2009-11-20 08:53:00,63.91,63.91,63.877,63.897,21870000.0
2009-11-20 08:54:00,63.886,63.91,63.878,63.894,16560000.0
2009-11-20 08:55:00,63.878,63.9,63.867,63.88,20330000.0
2009-11-20 08:56:00,63.891,63.891,63.866,63.878,18780000.0
2009-11-20 08:57:00,63.889,63.911,63.872,63.911,23470000.0
2009-11-20 08:58:00,63.918,63.921,63.901,63.905,15600000.0
2009-11-20 08:59:00,63.902,63.922,63.891,63.92,16010000.0
2009-11-20 09:00:00,63.93,63.93,63.902,63.921,12440000.0
2009-11-20 09:01:00,63.912,63.928,63.912,63.913,15070000.0
2009-11-20 09:02:00,63.929,63.934,63.915,63.922,21670000.0
2009-11-20 09:03:00,63.936,63.965,63.929,63.929,15070000.0
2009-11-20 09:04:00,63.954,63.965,63.937,63.937,18160000.0
2009-11-20 09:05:00,63.951,63.972,63.933,63.972,11080000.0
2009-11-20 09:06:00,63.964,63.983,63.948,63.983,11890000.0
2009-11-20 09:07:00,63.977,63.993,63.963,63.993,12210000.0
2009-11-20 09:08:00,63.997,64.0,63.967,64.0,17670000.0
2009-11-20 09:09:00,63.991,64.002,63.966,63.992,12630000.0
2009-11-20 09:10:00,63.985,63.99,63.965,63.965,17660000.0
2009-11-20 09:11:00,63.991,63.997,63.975,63.993,15260000.0
2009-11-20 09:12:00,63.994,63.995,63.98,63.994,17740000.0
2009-11-20 09:13:00,63.988,64.008,63.982,63.988,11650000.0
2009-11-20 09:14:00,64.012,64.03,64.0,64.03,13940000.0
2009-11-20 09:15:00,64.02,64.021,64.003,64.021,10530000.0
2009-11-20 09:16:00,64.017,64.026,64.001,64.025,18490000.0
2009-11-20 09:17:00,64.009,64.009,63.99,64.003,11260000.0
2009-11-20 09:18:00,64.034,64.042,63.996,64.024,21080000.0
2009-11-20 09:19:00,64.029,64.029,63.993,63.999,13760000.0
2009-11-20 09:20:00,64.019,64.028,64.001,64.028,17170000.0
2009-11-20 09:21:00,64.027,64.034,64.011,64.034,14170000.0
2009-11-20 09:22:00,64.031,64.031,64.011,64.011,9590000.0
2009-11-20 09:23:00,64.028,64.043,64.019,64.043,13140000.0
2009-11-20 09:24:00,64.04,64.04,64.007,64.011,15970000.0
2009-11-20 09:25:00,64.027,64.041,64.011,64.041,12660000.0
2009-11-20 09:26:00,64.04,64.052,64.029,64.031,21970000.0
2009-11-20 09:27:00,64.045,64.049,64.024,64.024,15390000.0
2009-11-20 09:28:00,64.044,64.051,64.024,64.024,12030000.0
2009-11-20 09:29:00,64.035,64.047,64.025,64.047,12260000.0
2009-11-20 09:30:00,64.057,64.057,64.004,64.022,12820000.0
2009-11-20 09:31:00,64.03,64.033,64.01,64.024,13340000.0
2009-11-20 09:32:00,64.032,64.032,64.005,64.005,11680000.0
2009-11-20 09:33:00,64.021,64.022,63.993,64.014,15750000.0
2009-11-20 09:34:00,64.008,64.008,63.989,64.004,10000000.0
2009-11-20 09:35:00,64.001,64.001,63.981,63.986,12960000.0
2009-11-20 09:36:00,63.991,63.993,63.978,63.993,10330000.0
2009-11-20 09:37:00,63.988,63.995,63.974,63.988,19620000.0
2009-11-20 09:38:00,63.99,64.002,63.979,63.983,14950000.0
2009-11-20 09:39:00,64.012,64.012,63.972,63.972,14730000.0
2009-11-20 09:40:00,63.981,63.998,63.971,63.987,18870000.0
2009-11-20 09:41:00,63.99,64.003,63.974,64.003,17400000.0
2009-11-20 09:42:00,63.998,63.999,63.978,63.999,14320000.0
2009-11-20 09:43:00,63.984,63.995,63.972,63.981,14090000.0
2009-11-20 09:44:00,64.006,64.018,63.978,63.985,12020000.0
2009-11-20 09:45:00,64.021,64.021,63.984,63.984,11320000.0
2009-11-20 09:46:00,64.03,64.031,64.01,64.021,13910000.0
2009-11-20 09:47:00,64.022,64.022,63.992,63.992,8460000.0
2009-11-20 09:48:00,64.023,64.023,63.995,63.995,11600000.0
2009-11-20 09:49:00,64.013,64.013,63.989,63.989,18680000.0
2009-11-20 09:50:00,64.004,64.004,63.982,63.982,11120000.0
2009-11-20 09:51:00,64.013,64.013,63.994,64.011,13570000.0
2009-11-20 09:52:00,64.014,64.014,63.988,64.011,22730000.0
2009-11-20 09:53:00,64.011,64.011,63.987,63.994,15830000.0
2009-11-20 09:54:00,63.999,63.999,63.979,63.998,11990000.0
2009-11-20 09:55:00,63.996,63.996,63.973,63.979,12780000.0
2009-11-20 09:56:00,63.999,64.019,63.981,64.019,12220000.0
2009-11-20 09:57:00,64.021,64.021,63.988,64.006,18400000.0
2009-11-20 09:58:00,64.011,64.011,63.979,63.995,12770000.0
2009-11-20 09:59:00,63.99,63.99,63.952,63.952,14460000.0
2009-11-20 10:00:00,63.973,63.994,63.963,63.978,21110000.0
2009-11-20 10:01:00,64.008,64.013,63.983,64.012,19730000.0
2009-11-20 10:02:00,64.019,64.019,63.999,64.014,15770000.0
2009-11-20 10:03:00,64.022,64.022,63.995,63.995,11170000.0
2009-11-20 10:04:00,64.012,64.031,63.997,64.031,15590000.0
2009-11-20 10:05:00,64.011,64.011,63.99,63.995,11450000.0
2009-11-20 10:06:00,63.997,64.02,63.973,64.02,18420000.0
2009-11-20 10:07:00,64.03,64.03,63.994,64.014,16780000.0
2009-11-20 10:08:00,64.015,64.015,63.984,64.001,13820000.0
2009-11-20 10:09:00,64.001,64.001,63.965,63.971,9020000.0
2009-11-20 10:10:00,63.979,63.995,63.971,63.977,16000000.0
2009-11-20 10:11:00,64.004,64.005,63.993,63.994,12440000.0
2009-11-20 10:12:00,64.008,64.031,63.988,64.028,15110000.0
2009-11-20 10:13:00,64.033,64.041,64.003,64.003,13900000.0
2009-11-20 10:14:00,64.018,64.021,63.996,63.996,12960000.0
2009-11-20 10:15:00,64.041,64.042,64.013,64.029,15620000.0
2009-11-20 10:16:00,64.031,64.031,64.009,64.009,8820000.0
2009-11-20 10:17:00,64.025,64.025,63.995,64.013,10010000.0
2009-11-20 10:18:00,64.025,64.025,64.004,64.025,11280000.0
2009-11-20 10:19:00,64.009,64.017,63.99,64.015,16930000.0
2009-11-20 10:20:00,64.001,64.018,63.999,64.018,9960000.0
2009-11-20 10:21:00,64.019,64.032,63.998,64.021,17280000.0
2009-11-20 10:22:00,64.021,64.021,63.997,64.012,16790000.0
2009-11-20 10:23:00,64.008,64.015,63.994,63.999,17120000.0
2009-11-20 10:24:00,64.029,64.029,64.0,64.014,16570000.0
2009-11-20 10:25:00,64.017,64.018,64.0,64.018,17100000.0
2009-11-20 10:26:00,64.015,64.015,64.001,64.013,13750000.0
2009-11-20 10:27:00,64.011,64.03,63.996,64.03,15070000.0
2009-11-20 10:28:00,64.026,64.031,64.011,64.031,14840000.0
2009-11-20 10:29:00,64.034,64.037,63.995,63.995,13520000.0
2009-11-20 10:30:00,64.03,64.03,63.983,63.996,16010000.0
2009-11-20 10:31:00,63.999,64.006,63.975,63.992,14280000.0
2009-11-20 10:32:00,63.987,63.991,63.968,63.979,16150000.0
2009-11-20 10:33:00,63.988,63.993,63.969,63.974,10720000.0
2009-11-20 10:34:00,64.003,64.003,63.972,63.989,16980000.0
2009-11-20 10:35:00,63.992,64.0,63.981,64.0,12440000.0
2009-11-20 10:36:00,63.998,64.002,63.975,64.002,12660000.0
2009-11-20 10:37:00,64.001,64.008,63.979,64.0,14690000.0
2009-11-20 10:38:00,64.002,64.007,63.989,63.992,14350000.0
2009-11-20 10:39:00,64.002,64.005,63.989,63.992,17130000.0
2009-11-20 10:40:00,63.993,64.015,63.979,64.015,8310000.0
2009-11-20 10:41:00,64.025,64.031,64.004,64.007,23360000.0
2009-11-20 10:42:00,64.037,64.045,64.014,64.045,14700000.0
2009-11-20 10:43:00,64.048,64.048,64.021,64.021,8830000.0
2009-11-20 10:44:00,64.039,64.043,64.014,64.043,19200000.0
2009-11-20 10:45:00,64.035,64.035,64.003,64.02,16840000.0
2009-11-20 10:46:00,64.03,64.032,64.011,64.021,12580000.0
2009-11-20 10:47:00,64.03,64.033,64.012,64.022,14330000.0
2009-11-20 10:48:00,64.019,64.035,64.013,64.035,19530000.0
2009-11-20 10:49:00,64.029,64.029,64.005,64.015,8480000.0
2009-11-20 10:50:00,64.021,64.024,64.004,64.024,10760000.0
2009-11-20 10:51:00,64.015,64.021,64.004,64.004,15500000.0
2009-11-20 10:52:00,64.025,64.025,64.001,64.001,15890000.0
2009-11-20 10:53:00,64.029,64.031,64.004,64.004,8830000.0
2009-11-20 10:54:00,64.026,64.035,64.01,64.035,17550000.0
2009-11-20 10:55:00,64.028,64.034,63.989,63.991,16430000.0
2009-11-20 10:56:00,63.997,64.015,63.992,63.993,18600000.0
2009-11-20 10:57:00,64.023,64.028,64.009,64.023,16180000.0
2009-11-20 10:58:00,64.02,64.02,63.996,63.996,9050000.0
2009-11-20 10:59:00,64.021,64.033,64.005,64.033,22000000.0
2009-11-20 11:00:00,64.024,64.038,64.022,64.038,18440000.0
2009-11-20 11:01:00,64.041,64.05,64.031,64.048,14890000.0
2009-11-20 11:02:00,64.038,64.038,64.013,64.033,9590000.0
2009-11-20 11:03:00,64.043,64.043,64.006,64.026,19790000.0
2009-11-20 11:04:00,64.029,64.029,63.984,64.011,17090000.0
2009-11-20 11:05:00,64.019,64.032,63.994,64.032,15670000.0
2009-11-20 11:06:00,64.027,64.03,63.995,63.995,13560000.0
2009-11-20 11:07:00,64.019,64.019,64.003,64.019,9620000.0
2009-11-20 11:08:00,64.009,64.029,63.99,64.006,15060000.0
2009-11-20 11:09:00,64.001,64.009,63.986,64.009,11310000.0
2009-11-20 11:10:00,64.008,64.008,63.984,64.008,12700000.0
2009-11-20 11:11:00,64.013,64.015,63.996,64.01,11500000.0
2009-11-20 11:12:00,64.022,64.022,63.996,64.005,18820000.0
2009-11-20 11:13:00,63.989,64.007,63.986,64.007,8080000.0
2009-11-20 11:14:00,64.018,64.023,64.0,64.01,15270000.0
2009-11-20 11:15:00,63.994,64.002,63.985,64.001,12810000.0
2009-11-20 11:16:00,63.991,64.009,63.991,64.004,18210000.0
2009-11-20 11:17:00,64.006,64.006,63.98,63.986,12810000.0
2009-11-20 11:18:00,64.004,64.004,63.979,64.004,21450000.0
2009-11-20 11:19:00,63.985,63.991,63.973,63.973,17810000.0
2009-11-20 11:20:00,63.999,64.013,63.987,63.998,13340000.0
2009-11-20 11:21:00,64.008,64.008,63.989,64.004,13150000.0
2009-11-20 11:22:00,63.999,64.006,63.97,63.975,14880000.0
2009-11-20 11:23:00,63.995,63.995,63.972,63.984,10750000.0
2009-11-20 11:24:00,63.99,63.991,63.965,63.986,20050000.0
2009-11-20 11:25:00,63.983,63.985,63.967,63.985,16030000.0
2009-11-20 11:26:00,63.982,63.982,63.961,63.961,7930000.0
2009-11-20 11:27:00,63.991,63.991,63.958,63.977,19890000.0
2009-11-20 11:28:00,63.972,63.98,63.955,63.98,9020000.0
2009-11-20 11:29:00,63.963,63.963,63.935,63.945,12060000.0
2009-11-20 11:30:00,63.971,63.971,63.935,63.95,12330000.0
2009-11-20 11:31:00,63.973,63.973,63.943,63.943,15580000.0
2009-11-20 11:32:00,63.95,63.961,63.933,63.933,18400000.0
2009-11-20 11:33:00,63.97,63.973,63.949,63.967,18030000.0
2009-11-20 11:34:00,63.962,63.962,63.935,63.961,14460000.0
2009-11-20 11:35:00,63.959,63.967,63.945,63.967,12220000.0
2009-11-20 11:36:00,63.973,63.973,63.942,63.962,19900000.0
2009-11-20 11:37:00,63.956,63.956,63.934,63.942,9800000.0
2009-11-20 11:38:00,63.925,63.944,63.92,63.941,18220000.0
2009-11-20 11:39:00,63.941,63.941,63.919,63.928,13190000.0
2009-11-20 11:40:00,63.931,63.935,63.921,63.924,14130000.0
2009-11-20 11:41:00,63.955,63.963,63.932,63.932,15970000.0
2009-11-20 11:42:00,63.967,63.967,63.95,63.955,8710000.0
2009-11-20 11:43:00,63.964,63.964,63.933,63.933,13330000.0
2009-11-20 11:44:00,63.941,63.958,63.931,63.95,15980000.0
2009-11-20 11:45:00,63.951,63.97,63.939,63.97,10180000.0
2009-11-20 11:46:00,63.972,63.975,63.951,63.975,25530000.0
2009-11-20 11:47:00,63.975,63.975,63.951,63.951,10570000.0
2009-11-20 11:48:00,63.977,63.977,63.953,63.956,12400000.0
2009-11-20 11:49:00,63.971,63.987,63.966,63.973,17360000.0
2009-11-20 11:50:00,63.987,63.997,63.967,63.967,15060000.0
2009-11-20 11:51:00,63.979,63.979,63.95,63.957,16340000.0
2009-11-20 11:52:00,63.976,63.978,63.958,63.978,6770000.0
2009-11-20 11:53:00,63.967,63.975,63.953,63.954,18420000.0
2009-11-20 11:54:00,63.966,63.966,63.956,63.966,11940000.0
2009-11-20 11:55:00,63.973,63.973,63.954,63.963,16690000.0
2009-11-20 11:56:00,63.973,63.982,63.947,63.949,15300000.0
2009-11-20 11:57:00,63.969,63.969,63.949,63.959,15990000.0
2009-11-20 11:58:00,63.966,63.971,63.935,63.971,12970000.0
2009-11-20 11:59:00,63.971,63.974,63.956,63.972,10900000.0
2009-11-20 12:00:00,63.993,63.994,63.966,63.994,18790000.0
2009-11-20 12:01:00,63.982,63.999,63.965,63.998,17100000.0
2009-11-20 12:02:00,63.986,63.986,63.959,63.973,15630000.0
2009-11-20 12:03:00,63.981,63.981,63.952,63.952,15340000.0
2009-11-20 12:04:00,63.964,63.965,63.942,63.965,13570000.0
2009-11-20 12:05:00,63.981,63.982,63.95,63.963,14090000.0
2009-11-20 12:06:00,63.964,63.964,63.936,63.944,9570000.0
2009-11-20 12:07:00,63.933,63.954,63.916,63.954,16610000.0
2009-11-20 12:08:00,63.957,63.965,63.922,63.926,16900000.0
2009-11-20 12:09:00,63.954,63.954,63.931,63.946,14320000.0
2009-11-20 12:10:00,63.945,63.946,63.914,63.931,21040000.0
2009-11-20 12:11:00,63.952,63.955,63.931,63.953,16720000.0
2009-11-20 12:12:00,63.958,63.973,63.946,63.968,17170000.0
2009-11-20 12:13:00,63.959,63.959,63.939,63.953,10030000.0
2009-11-20 12:14:00,63.96,63.96,63.941,63.955,17520000.0
2009-11-20 12:15:00,63.961,63.961,63.943,63.951,11680000.0
2009-11-20 12:16:00,63.957,63.968,63.94,63.955,18600000.0
2009-11-20 12:17:00,63.959,63.963,63.936,63.942,19720000.0
2009-11-20 12:18:00,63.97,63.97,63.94,63.94,17730000.0
2009-11-20 12:19:00,63.967,63.967,63.938,63.938,12660000.0
2009-11-20 12:20:00,63.961,63.988,63.954,63.988,11690000.0
2009-11-20 12:21:00,63.99,63.99,63.966,63.975,11290000.0
2009-11-20 12:22:00,63.985,63.99,63.968,63.986,11960000.0
2009-11-20 12:23:00,63.99,63.99,63.943,63.943,10370000.0
2009-11-20 12:24:00,63.976,63.976,63.941,63.943,17800000.0
2009-11-20 12:25:00,63.964,63.964,63.947,63.947,12400000.0
2009-11-20 12:26:00,63.959,63.959,63.939,63.939,7930000.0
2009-11-20 12:27:00,63.967,63.967,63.948,63.948,5260000.0
2009-11-20 12:28:00,63.98,63.982,63.951,63.967,15630000.0
2009-11-20 12:29:00,63.958,63.958,63.932,63.955,13150000.0
2009-11-20 12:30:00,63.958,63.958,63.936,63.938,7700000.0
2009-11-20 12:31:00,63.959,63.961,63.932,63.933,16710000.0
2009-11-20 12:32:00,63.969,63.971,63.939,63.952,17440000.0
2009-11-20 12:33:00,63.967,63.968,63.942,63.942,15300000.0
2009-11-20 12:34:00,63.978,63.983,63.952,63.959,14240000.0
2009-11-20 12:35:00,63.984,63.989,63.968,63.968,8380000.0
2009-11-20 12:36:00,63.986,63.986,63.963,63.977,11270000.0
2009-11-20 12:37:00,63.978,63.978,63.951,63.961,11320000.0
2009-11-20 12:38:00,63.962,63.967,63.952,63.966,17550000.0
2009-11-20 12:39:00,63.981,63.981,63.951,63.968,16000000.0
2009-11-20 12:40:00,63.973,63.973,63.955,63.967,14640000.0
2009-11-20 12:41:00,63.959,63.968,63.949,63.967,16520000.0
2009-11-20 12:42:00,63.967,63.967,63.938,63.938,10330000.0
2009-11-20 12:43:00,63.978,63.982,63.961,63.973,15860000.0
2009-11-20 12:44:00,63.969,63.969,63.954,63.954,5640000.0
2009-11-20 12:45:00,63.981,63.981,63.959,63.969,18820000.0
2009-11-20 12:46:00,63.973,63.977,63.953,63.977,17390000.0
2009-11-20 12:47:00,63.991,63.998,63.973,63.978,19150000.0
2009-11-20 12:48:00,63.989,63.989,63.961,63.961,10330000.0
2009-11-20 12:49:00,63.982,63.998,63.971,63.973,10940000.0
2009-11-20 12:50:00,63.977,63.977,63.955,63.966,12240000.0
2009-11-20 12:51:00,63.972,63.98,63.961,63.979,12060000.0
2009-11-20 12:52:00,63.96,63.97,63.935,63.968,12850000.0
2009-11-20 12:53:00,63.955,63.955,63.931,63.933,13570000.0
2009-11-20 12:54:00,63.949,63.952,63.927,63.937,13570000.0
2009-11-20 12:55:00,63.95,63.95,63.918,63.946,14170000.0
2009-11-20 12:56:00,63.947,63.948,63.923,63.948,14650000.0
2009-11-20 12:57:00,63.953,63.953,63.924,63.945,23910000.0
2009-11-20 12:58:00,63.94,63.95,63.918,63.95,16790000.0
2009-11-20 12:59:00,63.951,63.951,63.939,63.943,6950000.0
2009-11-20 13:00:00,63.952,63.961,63.939,63.961,11500000.0
2009-11-20 13:01:00,63.953,63.953,63.928,63.928,15130000.0
2009-11-20 13:02:00,63.954,63.972,63.935,63.972,15810000.0
2009-11-20 13:03:00,63.963,63.982,63.947,63.979,14880000.0
2009-11-20 13:04:00,63.956,63.98,63.953,63.979,13960000.0
2009-11-20 13:05:00,63.97,63.984,63.961,63.962,15600000.0
2009-11-20 13:06:00,63.987,63.993,63.976,63.976,17330000.0
2009-11-20 13:07:00,63.987,63.987,63.954,63.984,12970000.0
2009-11-20 13:08:00,63.975,63.975,63.955,63.955,10520000.0
2009-11-20 13:09:00,63.974,63.974,63.959,63.968,21300000.0
2009-11-20 13:10:00,63.971,63.971,63.938,63.957,17080000.0
2009-11-20 13:11:00,63.972,63.972,63.945,63.956,13710000.0
2009-11-20 13:12:00,63.961,63.962,63.951,63.962,9440000.0
2009-11-20 13:13:00,63.961,63.961,63.942,63.942,7360000.0
2009-11-20 13:14:00,63.963,63.963,63.933,63.945,12810000.0
2009-11-20 13:15:00,63.959,63.959,63.931,63.936,8640000.0
2009-11-20 13:16:00,63.947,63.947,63.93,63.947,14550000.0
2009-11-20 13:17:00,63.949,63.953,63.912,63.913,14360000.0
2009-11-20 13:18:00,63.935,63.935,63.923,63.923,3190000.0
2009-11-20 13:19:00,63.941,63.941,63.917,63.938,18070000.0
2009-11-20 13:20:00,63.943,63.943,63.923,63.923,6390000.0
2009-11-20 13:21:00,63.954,63.954,63.921,63.923,10890000.0
2009-11-20 13:22:00,63.941,63.947,63.933,63.947,18660000.0
2009-11-20 13:23:00,63.953,63.956,63.932,63.943,14130000.0
2009-11-20 13:24:00,63.96,63.96,63.933,63.933,12210000.0
2009-11-20 13:25:00,63.946,63.946,63.939,63.939,5110000.0
2009-11-20 13:26:00,63.958,63.961,63.932,63.932,11830000.0
2009-11-20 13:27:00,63.957,63.957,63.939,63.939,5440000.0
2009-11-20 13:28:00,63.954,63.954,63.934,63.934,9390000.0
2009-11-20 13:29:00,63.966,63.966,63.945,63.956,22010000.0
2009-11-20 13:30:00,63.954,63.966,63.944,63.952,15070000.0
2009-11-20 13:31:00,63.952,63.966,63.948,63.951,25430000.0
2009-11-20 13:32:00,63.96,63.973,63.947,63.973,14910000.0
2009-11-20 13:33:00,63.968,63.968,63.945,63.945,5860000.0
2009-11-20 13:34:00,63.963,63.963,63.941,63.957,16000000.0
2009-11-20 13:35:00,63.963,63.963,63.927,63.931,15490000.0
2009-11-20 13:36:00,63.966,63.966,63.941,63.953,9770000.0
2009-11-20 13:37:00,63.954,63.963,63.945,63.957,15250000.0
2009-11-20 13:38:00,63.945,63.953,63.938,63.952,8270000.0
2009-11-20 13:39:00,63.956,63.956,63.935,63.945,8080000.0
2009-11-20 13:40:00,63.944,63.947,63.917,63.921,18060000.0
2009-11-20 13:41:00,63.93,63.945,63.921,63.945,7560000.0
2009-11-20 13:42:00,63.936,63.967,63.935,63.962,10940000.0
2009-11-20 13:43:00,63.952,63.961,63.93,63.93,8080000.0
2009-11-20 13:44:00,63.954,63.954,63.931,63.931,7360000.0
2009-11-20 13:45:00,63.953,63.953,63.933,63.946,16750000.0
2009-11-20 13:46:00,63.954,63.956,63.936,63.956,14300000.0
2009-11-20 13:47:00,63.949,63.949,63.92,63.945,11880000.0
2009-11-20 13:48:00,63.94,63.94,63.917,63.928,16570000.0
2009-11-20 13:49:00,63.918,63.919,63.918,63.919,4540000.0
2009-11-20 13:50:00,63.93,63.933,63.915,63.931,12960000.0
2009-11-20 13:51:00,63.94,63.94,63.901,63.922,14830000.0
2009-11-20 13:52:00,63.931,63.931,63.907,63.926,16390000.0
2009-11-20 13:53:00,63.929,63.93,63.916,63.93,10890000.0
2009-11-20 13:54:00,63.939,63.943,63.925,63.938,12780000.0
2009-11-20 13:55:00,63.94,63.94,63.906,63.933,17740000.0
2009-11-20 13:56:00,63.943,63.96,63.927,63.957,12400000.0
2009-11-20 13:57:00,63.964,63.964,63.921,63.921,12860000.0
2009-11-20 13:58:00,63.941,63.941,63.919,63.919,18230000.0
2009-11-20 13:59:00,63.939,63.939,63.917,63.936,14170000.0
2009-11-20 14:00:00,63.942,63.942,63.913,63.913,10780000.0
2009-11-20 14:01:00,63.94,63.941,63.911,63.919,20550000.0
2009-11-20 14:02:00,63.932,63.932,63.912,63.922,15070000.0
2009-11-20 14:03:00,63.928,63.931,63.902,63.902,18410000.0
2009-11-20 14:04:00,63.922,63.922,63.893,63.893,13720000.0
2009-11-20 14:05:00,63.909,63.939,63.901,63.939,12100000.0
2009-11-20 14:06:00,63.941,63.941,63.894,63.912,14690000.0
2009-11-20 14:07:00,63.916,63.924,63.902,63.908,10570000.0
2009-11-20 14:08:00,63.917,63.926,63.89,63.89,18860000.0
2009-11-20 14:09:00,63.938,63.946,63.906,63.924,11310000.0
2009-11-20 14:10:00,63.949,63.951,63.916,63.919,15070000.0
2009-11-20 14:11:00,63.933,63.938,63.907,63.925,18890000.0
2009-11-20 14:12:00,63.956,63.963,63.918,63.953,16350000.0
2009-11-20 14:13:00,63.964,63.968,63.94,63.94,15960000.0
2009-11-20 14:14:00,63.963,63.988,63.957,63.988,15250000.0
2009-11-20 14:15:00,64.002,64.032,63.99,64.028,13600000.0
2009-11-20 14:16:00,64.031,64.032,64.005,64.026,15970000.0
2009-11-20 14:17:00,64.003,64.02,63.988,63.988,12820000.0
2009-11-20 14:18:00,64.008,64.011,63.976,63.976,12620000.0
2009-11-20 14:19:00,63.988,63.993,63.974,63.988,15270000.0
2009-11-20 14:20:00,63.974,63.983,63.959,63.983,13150000.0
2009-11-20 14:21:00,63.979,63.979,63.953,63.957,10710000.0
2009-11-20 14:22:00,63.961,63.982,63.961,63.977,14920000.0
2009-11-20 14:23:00,63.984,63.984,63.94,63.94,8470000.0
2009-11-20 14:24:00,63.973,63.991,63.957,63.98,14270000.0
2009-11-20 14:25:00,63.979,63.979,63.95,63.95,9950000.0
2009-11-20 14:26:00,63.972,63.972,63.946,63.965,20590000.0
2009-11-20 14:27:00,63.971,63.971,63.933,63.94,13570000.0
2009-11-20 14:28:00,63.956,63.956,63.938,63.943,12210000.0
2009-11-20 14:29:00,63.949,63.95,63.939,63.95,9950000.0
2009-11-20 14:30:00,63.952,63.952,63.916,63.916,11850000.0
2009-11-20 14:31:00,63.941,63.949,63.932,63.949,13910000.0
2009-11-20 14:32:00,63.94,63.94,63.927,63.933,8040000.0
2009-11-20 14:33:00,63.949,63.949,63.918,63.923,15300000.0
2009-11-20 14:34:00,63.951,63.951,63.915,63.915,15060000.0
2009-11-20 14:35:00,63.936,63.945,63.912,63.912,12590000.0
2009-11-20 14:36:00,63.937,63.951,63.926,63.951,14070000.0
2009-11-20 14:37:00,63.942,63.946,63.934,63.942,13930000.0
2009-11-20 14:38:00,63.946,63.956,63.938,63.946,13710000.0
2009-11-20 14:39:00,63.954,63.972,63.949,63.971,14650000.0
2009-11-20 14:40:00,63.985,63.99,63.968,63.968,9200000.0
2009-11-20 14:41:00,63.96,63.983,63.957,63.983,11160000.0
2009-11-20 14:42:00,63.973,63.982,63.954,63.973,13000000.0
2009-11-20 14:43:00,63.964,63.964,63.942,63.962,12050000.0
2009-11-20 14:44:00,63.97,63.97,63.938,63.955,13010000.0
2009-11-20 14:45:00,63.968,63.972,63.943,63.943,12440000.0
2009-11-20 14:46:00,63.959,63.959,63.928,63.937,10930000.0
2009-11-20 14:47:00,63.96,63.96,63.927,63.932,14090000.0
2009-11-20 14:48:00,63.944,63.958,63.929,63.956,20470000.0
2009-11-20 14:49:00,63.977,63.984,63.947,63.97,15710000.0
2009-11-20 14:50:00,63.97,63.991,63.96,63.991,14490000.0
2009-11-20 14:51:00,63.985,63.985,63.961,63.982,13790000.0
2009-11-20 14:52:00,63.977,63.977,63.957,63.974,14350000.0
2009-11-20 14:53:00,63.972,63.972,63.946,63.948,13350000.0
2009-11-20 14:54:00,63.96,63.96,63.937,63.942,13750000.0
2009-11-20 14:55:00,63.975,63.975,63.949,63.964,14480000.0
2009-11-20 14:56:00,63.966,63.966,63.935,63.935,14500000.0
2009-11-20 14:57:00,63.954,63.97,63.934,63.934,11730000.0
2009-11-20 14:58:00,63.958,63.974,63.947,63.966,17210000.0
2009-11-20 14:59:00,63.966,63.966,63.95,63.952,8530000.0
2009-11-20 15:00:00,63.959,63.967,63.942,63.967,10890000.0
2009-11-20 15:01:00,63.971,63.974,63.95,63.951,19400000.0
2009-11-20 15:02:00,63.962,63.962,63.943,63.955,17090000.0
2009-11-20 15:03:00,63.968,63.968,63.94,63.958,11830000.0
2009-11-20 15:04:00,63.986,63.986,63.952,63.952,9770000.0
2009-11-20 15:05:00,63.97,63.97,63.942,63.958,21970000.0
2009-11-20 15:06:00,63.957,63.963,63.931,63.963,16560000.0
2009-11-20 15:07:00,63.956,63.961,63.932,63.932,15590000.0
2009-11-20 15:08:00,63.961,63.962,63.942,63.962,14700000.0
2009-11-20 15:09:00,63.951,63.959,63.936,63.959,8870000.0
2009-11-20 15:10:00,63.959,63.959,63.932,63.956,13450000.0
2009-11-20 15:11:00,63.954,63.969,63.941,63.969,12400000.0
2009-11-20 15:12:00,63.979,63.991,63.962,63.991,15060000.0
2009-11-20 15:13:00,63.987,63.987,63.943,63.943,13150000.0
2009-11-20 15:14:00,63.983,63.988,63.968,63.982,13000000.0
2009-11-20 15:15:00,63.99,63.994,63.966,63.994,15450000.0
2009-11-20 15:16:00,63.99,63.99,63.967,63.985,17770000.0
2009-11-20 15:17:00,63.99,63.993,63.964,63.964,9950000.0
2009-11-20 15:18:00,63.979,63.987,63.964,63.983,12970000.0
2009-11-20 15:19:00,63.987,63.989,63.966,63.966,19170000.0
2009-11-20 15:20:00,63.988,63.988,63.961,63.968,12010000.0
2009-11-20 15:21:00,63.989,63.989,63.954,63.954,13830000.0
2009-11-20 15:22:00,63.969,63.989,63.963,63.989,12200000.0
2009-11-20 15:23:00,63.976,63.976,63.967,63.967,11340000.0
2009-11-20 15:24:00,63.981,63.982,63.97,63.982,9960000.0
2009-11-20 15:25:00,63.98,63.98,63.946,63.962,13380000.0
2009-11-20 15:26:00,63.991,63.992,63.951,63.976,17220000.0
2009-11-20 15:27:00,63.984,63.984,63.95,63.95,10710000.0
2009-11-20 15:28:00,63.972,63.972,63.945,63.966,15440000.0
2009-11-20 15:29:00,63.973,63.973,63.95,63.964,14460000.0
2009-11-20 15:30:00,63.981,63.981,63.945,63.945,17290000.0
2009-11-20 15:31:00,63.967,63.977,63.957,63.973,15650000.0
2009-11-20 15:32:00,63.985,63.985,63.967,63.985,10910000.0
2009-11-20 15:33:00,63.98,63.98,63.952,63.972,12430000.0
2009-11-20 15:34:00,63.972,63.972,63.941,63.954,13750000.0
2009-11-20 15:35:00,63.941,63.974,63.941,63.963,10980000.0
2009-11-20 15:36:00,63.966,63.977,63.947,63.977,9430000.0
2009-11-20 15:37:00,63.986,63.991,63.953,63.953,15720000.0
2009-11-20 15:38:00,63.99,63.991,63.962,63.987,17470000.0
2009-11-20 15:39:00,63.992,63.994,63.967,63.994,18640000.0
2009-11-20 15:40:00,63.981,63.981,63.96,63.966,9400000.0
2009-11-20 15:41:00,63.97,63.979,63.962,63.979,8080000.0
2009-11-20 15:42:00,63.98,63.982,63.955,63.955,13000000.0
2009-11-20 15:43:00,63.969,63.969,63.947,63.963,12820000.0
2009-11-20 15:44:00,63.961,63.961,63.943,63.954,15390000.0
2009-11-20 15:45:00,63.964,63.967,63.938,63.938,15000000.0
2009-11-20 15:46:00,63.959,63.963,63.939,63.951,20170000.0
2009-11-20 15:47:00,63.957,63.968,63.946,63.961,16050000.0
2009-11-20 15:48:00,63.97,63.97,63.936,63.948,12430000.0
2009-11-20 15:49:00,63.971,63.972,63.946,63.972,40810000.0
2009-11-20 15:50:00,63.97,63.97,63.938,63.957,92740000.0
2009-11-20 15:51:00,63.972,63.972,63.937,63.953,82500000.0
2009-11-20 15:52:00,63.984,63.984,63.949,63.973,123180000.0
2009-11-20 15:53:00,63.994,63.994,63.971,63.988,114470000.0
2009-11-20 15:54:00,64.012,64.012,63.982,64.005,121620000.0
2009-11-20 15:55:00,63.992,63.996,63.963,63.992,105140000.0
2009-11-20 15:56:00,63.983,63.993,63.967,63.991,38620000.0
2009-11-20 15:57:00,63.999,63.999,63.963,63.993,29310000.0
2009-11-20 15:58:00,63.989,63.989,63.977,63.984,61540000.0
2009-11-20 15:59:00,63.992,63.999,63.972,63.995,113740000.0
2009-11-20 16:00:00,64.001,64.002,63.965,63.976,77550000.0
2009-11-20 16:01:00,64.013,64.024,63.99,64.024,112720000.0
2009-11-20 16:02:00,64.013,64.032,64.002,64.002,100860000.0
2009-11-20 16:03:00,64.028,64.06,64.017,64.056,126740000.0
2009-11-20 16:04:00,64.067,64.076,64.04,64.074,68650000.0
2009-11-20 16:05:00,64.069,64.07,64.037,64.051,102730000.0
2009-11-20 16:06:00,64.057,64.06,64.025,64.025,88580000.0
2009-11-20 16:07:00,64.056,64.061,64.026,64.026,52930000.0
2009-11-20 16:08:00,64.041,64.06,64.033,64.047,135650000.0
2009-11-20 16:09:00,64.055,64.091,64.018,64.088,73250000.0
2009-11-20 16:10:00,64.085,64.102,64.057,64.062,85430000.0
2009-11-20 16:11:00,64.077,64.09,64.034,64.054,96150000.0
2009-11-20 16:12:00,64.065,64.065,64.035,64.041,96260000.0
2009-11-20 16:13:00,64.058,64.058,64.035,64.054,111430000.0
2009-11-20 16:14:00,64.068,64.077,64.049,64.077,108400000.0
2009-11-20 16:15:00,64.094,64.094,64.05,64.068,77880000.0
2009-11-20 16:16:00,64.063,64.063,64.034,64.055,53420000.0
2009-11-20 16:17:00,64.051,64.051,64.014,64.048,60550000.0
2009-11-20 16:18:00,64.05,64.06,64.034,64.047,71230000.0
2009-11-20 16:19:00,64.062,64.062,64.04,64.053,96330000.0
2009-11-20 16:20:00,64.051,64.051,64.028,64.046,71220000.0
2009-11-20 16:21:00,64.046,64.046,64.015,64.042,41990000.0
2009-11-20 16:22:00,64.055,64.059,64.025,64.037,65400000.0
2009-11-20 16:23:00,64.041,64.062,64.024,64.062,115090000.0
2009-11-20 16:24:00,64.075,64.075,64.035,64.055,79850000.0
2009-11-20 16:25:00,64.064,64.064,64.032,64.056,52850000.0
2009-11-20 16:26:00,64.052,64.057,64.032,64.04,44450000.0
2009-11-20 16:27:00,64.066,64.066,64.036,64.038,68350000.0
2009-11-20 16:28:00,64.066,64.066,64.029,64.029,84510000.0
2009-11-20 16:29:00,64.049,64.068,64.036,64.041,103360000.0
2009-11-20 16:30:00,64.077,64.082,64.048,64.082,118770000.0
2009-11-20 16:31:00,64.075,64.084,64.045,64.084,121240000.0
2009-11-20 16:32:00,64.077,64.1,64.057,64.061,92340000.0
2009-11-20 16:33:00,64.089,64.09,64.069,64.074,69910000.0
2009-11-20 16:34:00,64.089,64.089,64.064,64.078,68790000.0
2009-11-20 16:35:00,64.077,64.078,64.054,64.075,74810000.0
2009-11-20 16:36:00,64.073,64.08,64.056,64.063,58680000.0
2009-11-20 16:37:00,64.085,64.092,64.068,64.088,69830000.0
2009-11-20 16:38:00,64.092,64.092,64.061,64.081,71590000.0
2009-11-20 16:39:00,64.095,64.106,64.065,64.106,103620000.0
2009-11-20 16:40:00,64.105,64.118,64.084,64.108,126340000.0
2009-11-20 16:41:00,64.105,64.124,64.085,64.124,135050000.0
2009-11-20 16:42:00,64.124,64.137,64.082,64.137,80960000.0
2009-11-20 16:43:00,64.134,64.155,64.117,64.155,88410000.0
2009-11-20 16:44:00,64.142,64.142,64.099,64.106,122200000.0
2009-11-20 16:45:00,64.12,64.13,64.088,64.126,117000000.0
2009-11-20 16:46:00,64.117,64.13,64.099,64.118,100300000.0
2009-11-20 16:47:00,64.123,64.123,64.085,64.105,61980000.0
2009-11-20 16:48:00,64.113,64.131,64.092,64.131,61790000.0
2009-11-20 16:49:00,64.121,64.13,64.101,64.13,100030000.0
2009-11-20 16:50:00,64.126,64.136,64.099,64.117,171230000.0
2009-11-20 16:51:00,64.112,64.137,64.095,64.11,148230000.0
2009-11-20 16:52:00,64.116,64.124,64.095,64.114,105420000.0
2009-11-20 16:53:00,64.112,64.12,64.094,64.106,60360000.0
2009-11-20 16:54:00,64.115,64.121,64.095,64.112,102620000.0
2009-11-20 16:55:00,64.104,64.118,64.098,64.107,79800000.0
2009-11-20 16:56:00,64.112,64.112,64.085,64.096,90760000.0
2009-11-20 16:57:00,64.114,64.128,64.091,64.11,143470000.0
2009-11-20 16:58:00,64.107,64.109,64.08,64.091,135320000.0
2009-11-20 16:59:00,64.089,64.109,64.069,64.109,107890000.0
2009-11-20 17:00:00,64.101,64.109,64.071,64.109,130340000.0
2009-11-20 17:01:00,64.116,64.12,64.079,64.093,115410000.0
2009-11-20 17:02:00,64.105,64.105,64.081,64.101,63960000.0
2009-11-20 17:03:00,64.104,64.109,64.077,64.109,53770000.0
2009-11-20 17:04:00,64.107,64.109,64.083,64.107,84790000.0
2009-11-20 17:05:00,64.105,64.105,64.074,64.087,102880000.0
2009-11-20 17:06:00,64.082,64.098,64.043,64.043,70760000.0
2009-11-20 17:07:00,64.062,64.081,64.044,64.074,124780000.0
2009-11-20 17:08:00,64.084,64.084,64.055,64.066,51400000.0
2009-11-20 17:09:00,64.072,64.072,64.037,64.063,124450000.0
2009-11-20 17:10:00,64.067,64.072,64.048,64.051,84470000.0
2009-11-20 17:11:00,64.067,64.088,64.056,64.087,87960000.0
2009-11-20 17:12:00,64.084,64.084,64.053,64.075,79800000.0
2009-11-20 17:13:00,64.075,64.075,64.008,64.047,80730000.0
2009-11-20 17:14:00,64.034,64.055,64.017,64.054,81780000.0
2009-11-20 17:15:00,64.056,64.061,64.027,64.061,114410000.0
2009-11-20 17:16:00,64.049,64.062,64.022,64.051,84670000.0
2009-11-20 17:17:00,64.053,64.063,64.036,64.056,83020000.0
2009-11-20 17:18:00,64.066,64.067,64.04,64.067,59440000.0
2009-11-20 17:19:00,64.055,64.055,64.032,64.051,56970000.0
2009-11-20 17:20:00,64.055,64.06,64.031,64.055,91520000.0
2009-11-20 17:21:00,64.069,64.069,64.03,64.054,64960000.0
2009-11-20 17:22:00,64.049,64.055,64.033,64.041,84900000.0
2009-11-20 17:23:00,64.057,64.074,64.038,64.059,93480000.0
2009-11-20 17:24:00,64.073,64.073,64.031,64.04,94340000.0
2009-11-20 17:25:00,64.058,64.069,64.03,64.03,61060000.0
2009-11-20 17:26:00,64.055,64.064,64.024,64.064,70750000.0
2009-11-20 17:27:00,64.056,64.062,64.033,64.04,93950000.0
2009-11-20 17:28:00,64.068,64.069,64.044,64.064,116960000.0
2009-11-20 17:29:00,64.069,64.069,64.026,64.056,81220000.0
2009-11-20 17:30:00,64.058,64.058,64.03,64.056,73070000.0
2009-11-20 17:31:00,64.065,64.069,64.048,64.065,46260000.0
2009-11-20 17:32:00,64.066,64.068,64.043,64.063,86720000.0
2009-11-20 17:33:00,64.072,64.072,64.044,64.064,118220000.0
2009-11-20 17:34:00,64.064,64.064,64.028,64.035,102110000.0
2009-11-20 17:35:00,64.039,64.06,64.024,64.032,113210000.0
2009-11-20 17:36:00,64.056,64.06,64.035,64.04,124340000.0
2009-11-20 17:37:00,64.054,64.06,64.022,64.039,137230000.0
2009-11-20 17:38:00,64.053,64.053,64.016,64.043,75770000.0
2009-11-20 17:39:00,64.039,64.042,64.016,64.042,121440000.0
2009-11-20 17:40:00,64.044,64.044,64.006,64.017,69760000.0
2009-11-20 17:41:00,64.03,64.042,64.016,64.042,80930000.0
2009-11-20 17:42:00,64.043,64.043,64.018,64.028,84610000.0
2009-11-20 17:43:00,64.03,64.049,64.013,64.042,94780000.0
2009-11-20 17:44:00,64.034,64.042,63.994,64.008,57650000.0
2009-11-20 17:45:00,64.015,64.021,63.986,63.994,95640000.0
2009-11-20 17:46:00,64.025,64.028,63.995,64.0,74580000.0
2009-11-20 17:47:00,64.02,64.039,63.999,64.037,87460000.0
2009-11-20 17:48:00,64.036,64.042,64.013,64.013,89260000.0
2009-11-20 17:49:00,64.035,64.046,64.021,64.042,70150000.0
2009-11-20 17:50:00,64.042,64.047,64.017,64.044,95210000.0
2009-11-20 17:51:00,64.043,64.043,64.015,64.034,102420000.0
2009-11-20 17:52:00,64.025,64.033,63.992,64.033,89490000.0
2009-11-20 17:53:00,64.036,64.036,64.014,64.024,92010000.0
2009-11-20 17:54:00,64.041,64.041,64.017,64.033,72990000.0
2009-11-20 17:55:00,64.033,64.056,64.015,64.056,69910000.0
2009-11-20 17:56:00,64.038,64.047,64.007,64.013,68390000.0
2009-11-20 17:57:00,64.035,64.042,64.017,64.042,100270000.0
2009-11-20 17:58:00,64.041,64.041,64.005,64.01,88210000.0
2009-11-20 17:59:00,64.032,64.054,64.004,64.044,121580000.0
2009-11-20 18:00:00,64.033,64.057,64.008,64.05,74350000.0
2009-11-20 18:01:00,64.069,64.083,64.047,64.083,60780000.0
2009-11-20 18:02:00,64.076,64.083,64.045,64.083,65860000.0
2009-11-20 18:03:00,64.083,64.083,64.052,64.061,109190000.0
2009-11-20 18:04:00,64.082,64.082,64.018,64.048,142100000.0
2009-11-20 18:05:00,64.045,64.072,64.026,64.072,80170000.0
2009-11-20 18:06:00,64.077,64.077,64.03,64.03,100890000.0
2009-11-20 18:07:00,64.055,64.062,64.018,64.045,97720000.0
2009-11-20 18:08:00,64.041,64.063,64.028,64.055,114150000.0
2009-11-20 18:09:00,64.064,64.064,64.035,64.035,87280000.0
2009-11-20 18:10:00,64.055,64.062,64.03,64.039,56930000.0
2009-11-20 18:11:00,64.039,64.051,64.028,64.039,52110000.0
2009-11-20 18:12:00,64.044,64.044,64.017,64.023,52280000.0
2009-11-20 18:13:00,64.049,64.052,64.023,64.023,72280000.0
2009-11-20 18:14:00,64.053,64.053,64.021,64.051,67220000.0
2009-11-20 18:15:00,64.055,64.055,64.025,64.031,73030000.0
2009-11-20 18:16:00,64.053,64.053,64.023,64.037,88950000.0
2009-11-20 18:17:00,64.045,64.057,64.028,64.046,57790000.0
2009-11-20 18:18:00,64.053,64.053,64.023,64.027,59100000.0
2009-11-20 18:19:00,64.054,64.068,64.03,64.03,86460000.0
2009-11-20 18:20:00,64.047,64.058,64.032,64.032,84600000.0
2009-11-20 18:21:00,64.061,64.061,64.026,64.04,86080000.0
2009-11-20 18:22:00,64.044,64.052,64.026,64.038,85460000.0
2009-11-20 18:23:00,64.043,64.043,64.021,64.021,43490000.0
2009-11-20 18:24:00,64.056,64.056,64.024,64.024,52590000.0
2009-11-20 18:25:00,64.047,64.051,64.027,64.041,71390000.0
2009-11-20 18:26:00,64.048,64.049,64.025,64.038,78520000.0
2009-11-20 18:27:00,64.044,64.044,64.018,64.029,74850000.0
2009-11-20 18:28:00,64.036,64.042,64.009,64.028,39070000.0
2009-11-20 18:29:00,64.026,64.03,64.007,64.025,114460000.0
2009-11-20 18:30:00,64.032,64.033,64.001,64.033,119090000.0
2009-11-20 18:31:00,64.033,64.037,64.001,64.017,85910000.0
2009-11-20 18:32:00,64.012,64.024,63.985,64.024,62370000.0
2009-11-20 18:33:00,64.019,64.019,63.989,64.003,101860000.0
2009-11-20 18:34:00,64.012,64.029,63.998,64.017,95670000.0
2009-11-20 18:35:00,64.02,64.02,63.985,64.001,46050000.0
2009-11-20 18:36:00,64.007,64.019,63.986,64.012,41840000.0
2009-11-20 18:37:00,64.006,64.012,63.983,63.998,44240000.0
2009-11-20 18:38:00,64.002,64.013,63.994,64.005,19910000.0
2009-11-20 18:39:00,64.017,64.024,63.995,64.016,31470000.0
2009-11-20 18:40:00,64.023,64.037,63.998,64.026,54820000.0
2009-11-20 18:41:00,64.038,64.05,64.017,64.048,33030000.0
2009-11-20 18:42:00,64.054,64.054,64.018,64.029,82040000.0
2009-11-20 18:43:00,64.036,64.044,64.015,64.041,103880000.0
2009-11-20 18:44:00,64.044,64.05,64.021,64.021,39240000.0
2009-11-20 18:45:00,64.052,64.052,64.016,64.036,37000000.0
2009-11-20 18:46:00,64.043,64.043,64.016,64.036,59060000.0
2009-11-20 18:47:00,64.022,64.03,63.995,64.019,64880000.0
2009-11-20 18:48:00,64.019,64.036,64.003,64.036,109830000.0
2009-11-20 18:49:00,64.023,64.023,63.987,64.016,70300000.0
2009-11-20 18:50:00,64.005,64.019,63.99,64.007,129850000.0
2009-11-20 18:51:00,64.014,64.029,64.001,64.02,107930000.0
2009-11-20 18:52:00,64.04,64.04,64.012,64.032,52970000.0
2009-11-20 18:53:00,64.031,64.031,63.986,64.017,33370000.0
2009-11-20 18:54:00,64.025,64.025,63.996,64.008,47040000.0
2009-11-20 18:55:00,64.013,64.024,63.992,64.024,49070000.0
2009-11-20 18:56:00,64.01,64.028,63.991,63.991,29780000.0
2009-11-20 18:57:00,64.015,64.015,63.99,64.011,13010000.0
2009-11-20 18:58:00,64.014,64.024,63.996,64.024,46690000.0
2009-11-20 18:59:00,64.015,64.021,63.985,63.992,62210000.0
2009-11-20 19:00:00,64.014,64.019,63.987,64.015,52140000.0
2009-11-20 19:01:00,64.012,64.012,63.988,64.006,55650000.0
2009-11-20 19:02:00,63.996,64.002,63.968,63.971,53320000.0
2009-11-20 19:03:00,63.992,63.992,63.961,63.98,35210000.0
2009-11-20 19:04:00,63.982,63.991,63.964,63.987,79520000.0
2009-11-20 19:05:00,63.989,63.99,63.963,63.986,78670000.0
2009-11-20 19:06:00,63.99,63.99,63.963,63.985,48390000.0
2009-11-20 19:07:00,63.985,63.987,63.965,63.976,46070000.0
2009-11-20 19:08:00,63.98,63.98,63.964,63.967,26570000.0
2009-11-20 19:09:00,63.982,63.993,63.971,63.983,22780000.0
2009-11-20 19:10:00,63.997,64.002,63.984,63.995,66380000.0
2009-11-20 19:11:00,64.007,64.007,63.982,64.005,73950000.0
2009-11-20 19:12:00,64.003,64.008,63.988,64.005,41810000.0
2009-11-20 19:13:00,64.003,64.008,63.985,63.991,75760000.0
2009-11-20 19:14:00,64.006,64.012,63.987,63.99,107450000.0
2009-11-20 19:15:00,64.016,64.016,63.994,63.994,70100000.0
2009-11-20 19:16:00,64.016,64.016,63.987,64.005,43460000.0
2009-11-20 19:17:00,64.006,64.006,63.983,64.003,29360000.0
2009-11-20 19:18:00,64.014,64.014,63.986,64.008,47920000.0
2009-11-20 19:19:00,64.008,64.009,63.988,64.009,126560000.0
2009-11-20 19:20:00,64.017,64.017,63.995,63.995,62110000.0
2009-11-20 19:21:00,64.026,64.026,63.993,63.993,83590000.0
2009-11-20 19:22:00,64.007,64.012,63.982,64.012,36900000.0
2009-11-20 19:23:00,64.017,64.022,63.995,64.022,76590000.0
2009-11-20 19:24:00,64.021,64.021,63.99,64.011,97040000.0
2009-11-20 19:25:00,64.011,64.02,63.992,64.017,87580000.0
2009-11-20 19:26:00,64.018,64.021,63.994,63.994,62380000.0
2009-11-20 19:27:00,64.014,64.014,63.995,64.014,112810000.0
2009-11-20 19:28:00,64.012,64.012,63.994,64.005,126870000.0
2009-11-20 19:29:00,64.008,64.028,63.988,64.025,85230000.0
2009-11-20 19:30:00,64.036,64.042,64.006,64.034,90410000.0
2009-11-20 19:31:00,64.026,64.04,64.005,64.04,86200000.0
2009-11-20 19:32:00,64.043,64.047,64.004,64.016,68370000.0
2009-11-20 19:33:00,64.04,64.04,63.999,64.024,114130000.0
2009-11-20 19:34:00,64.024,64.031,64.004,64.023,72970000.0
2009-11-20 19:35:00,64.025,64.025,64.007,64.023,91260000.0
2009-11-20 19:36:00,64.038,64.043,64.006,64.036,83250000.0
2009-11-20 19:37:00,64.031,64.031,64.003,64.003,82890000.0
2009-11-20 19:38:00,64.027,64.03,64.008,64.027,79460000.0
2009-11-20 19:39:00,64.043,64.043,64.009,64.036,75280000.0
2009-11-20 19:40:00,64.036,64.045,64.023,64.038,92780000.0
2009-11-20 19:41:00,64.038,64.042,64.005,64.026,85000000.0
2009-11-20 19:42:00,64.045,64.045,64.007,64.028,74900000.0
2009-11-20 19:43:00,64.026,64.033,64.005,64.033,73340000.0
2009-11-20 19:44:00,64.029,64.042,64.008,64.035,132550000.0
2009-11-20 19:45:00,64.044,64.044,64.021,64.021,114770000.0
2009-11-20 19:46:00,64.021,64.038,64.016,64.034,108450000.0
2009-11-20 19:47:00,64.043,64.043,64.007,64.023,60490000.0
2009-11-20 19:48:00,64.036,64.036,64.006,64.017,91390000.0
2009-11-20 19:49:00,64.017,64.022,64.001,64.001,81370000.0
2009-11-20 19:50:00,64.014,64.014,64.001,64.001,58520000.0
2009-11-20 19:51:00,64.032,64.032,63.995,64.015,24640000.0
2009-11-20 19:52:00,64.013,64.036,63.999,64.036,78000000.0
2009-11-20 19:53:00,64.029,64.04,64.016,64.038,46740000.0
2009-11-20 19:54:00,64.046,64.046,64.02,64.02,95620000.0
2009-11-20 19:55:00,64.025,64.028,63.994,64.016,138730000.0
2009-11-20 19:56:00,64.017,64.018,63.988,63.988,65700000.0
2009-11-20 19:57:00,64.019,64.02,63.987,64.017,50890000.0
2009-11-20 19:58:00,64.015,64.021,63.992,64.021,68110000.0
2009-11-20 19:59:00,64.01,64.01,63.986,64.006,111150000.0
2009-11-20 20:00:00,64.013,64.013,63.969,63.988,50810000.0
2009-11-20 20:01:00,63.993,63.993,63.967,63.985,57580000.0
2009-11-20 20:02:00,63.986,63.994,63.968,63.994,63920000.0
2009-11-20 20:03:00,63.985,63.985,63.966,63.984,64150000.0
2009-11-20 20:04:00,63.997,64.014,63.973,64.014,76990000.0
2009-11-20 20:05:00,64.015,64.024,63.995,64.024,53240000.0
2009-11-20 20:06:00,64.034,64.034,63.992,63.992,57540000.0
2009-11-20 20:07:00,64.018,64.026,64.007,64.018,48190000.0
2009-11-20 20:08:00,64.024,64.024,64.003,64.022,66540000.0
2009-11-20 20:09:00,64.039,64.039,64.003,64.003,34480000.0
2009-11-20 20:10:00,64.022,64.022,63.989,63.989,39120000.0
2009-11-20 20:11:00,64.01,64.016,63.997,64.016,110550000.0
2009-11-20 20:12:00,64.022,64.023,63.995,64.023,137500000.0
2009-11-20 20:13:00,64.022,64.023,64.004,64.004,108640000.0
2009-11-20 20:14:00,64.023,64.023,64.003,64.003,77280000.0
2009-11-20 20:15:00,64.046,64.046,64.006,64.026,64970000.0
2009-11-20 20:16:00,64.024,64.024,64.008,64.016,33280000.0
2009-11-20 20:17:00,64.025,64.025,64.005,64.016,54750000.0
2009-11-20 20:18:00,64.023,64.023,63.987,64.015,75380000.0
2009-11-20 20:19:00,64.013,64.013,63.991,64.011,127720000.0
2009-11-20 20:20:00,64.01,64.013,63.991,64.013,40380000.0
2009-11-20 20:21:00,64.012,64.012,63.993,64.007,34330000.0
2009-11-20 20:22:00,64.019,64.022,63.982,63.999,37780000.0
2009-11-20 20:23:00,64.003,64.022,63.989,64.014,26010000.0
2009-11-20 20:24:00,64.024,64.024,63.983,63.983,72090000.0
2009-11-20 20:25:00,64.012,64.012,63.983,63.983,67250000.0
2009-11-20 20:26:00,64.006,64.012,63.984,63.997,134960000.0
2009-11-20 20:27:00,64.015,64.015,63.984,63.998,99120000.0
2009-11-20 20:28:00,64.004,64.005,63.984,64.005,89530000.0
2009-11-20 20:29:00,63.994,63.994,63.983,63.983,114640000.0
2009-11-20 20:30:00,64.005,64.005,63.974,63.974,97640000.0
2009-11-20 20:31:00,63.994,63.994,63.965,63.992,99250000.0
2009-11-20 20:32:00,63.993,63.993,63.98,63.98,42530000.0
2009-11-20 20:33:00,63.998,64.002,63.982,63.982,40190000.0
2009-11-20 20:34:00,63.988,63.991,63.967,63.991,23110000.0
2009-11-20 20:35:00,63.998,64.002,63.983,63.991,46810000.0
2009-11-20 20:36:00,63.997,64.001,63.983,63.983,20320000.0
2009-11-20 20:37:00,64.007,64.011,63.989,64.006,49030000.0
2009-11-20 20:38:00,64.018,64.018,63.993,64.014,42520000.0
2009-11-20 20:39:00,64.026,64.026,63.985,64.011,115090000.0
2009-11-20 20:40:00,64.004,64.022,63.996,64.022,92720000.0
2009-11-20 20:41:00,64.015,64.023,63.994,64.017,62970000.0
2009-11-20 20:42:00,64.029,64.029,63.99,64.008,90750000.0
2009-11-20 20:43:00,64.005,64.011,63.987,64.004,131020000.0
2009-11-20 20:44:00,64.003,64.009,63.985,63.995,98480000.0
2009-11-20 20:45:00,64.003,64.003,63.985,63.985,166380000.0
2009-11-20 20:46:00,64.006,64.006,63.982,63.995,120900000.0
2009-11-20 20:47:00,64.002,64.002,63.982,63.997,86700000.0
2009-11-20 20:48:00,63.999,63.999,63.968,63.989,75600000.0
2009-11-20 20:49:00,63.996,63.996,63.973,63.973,98330000.0
2009-11-20 20:50:00,63.994,63.994,63.975,63.993,69470000.0
2009-11-20 20:51:00,64.004,64.004,63.966,63.997,76100000.0
2009-11-20 20:52:00,63.985,63.991,63.964,63.987,74860000.0
2009-11-20 20:53:00,63.995,63.995,63.963,63.992,32140000.0
2009-11-20 20:54:00,63.997,63.997,63.958,63.958,14270000.0
2009-11-20 20:55:00,63.98,63.988,63.959,63.962,98260000.0
2009-11-20 20:56:00,63.961,63.982,63.961,63.973,77710000.0
2009-11-20 20:57:00,63.987,63.993,63.955,63.955,107740000.0
2009-11-20 20:58:00,63.968,63.973,63.953,63.971,133600000.0
2009-11-20 20:59:00,63.984,63.991,63.963,63.988,110750000.0
2009-11-20 21:00:00,63.996,64.0,63.974,63.991,117580000.0
2009-11-20 21:01:00,64.004,64.01,63.979,64.01,55570000.0
2009-11-20 21:02:00,64.004,64.018,63.989,64.018,22910000.0
2009-11-20 21:03:00,64.027,64.027,64.004,64.004,44970000.0
2009-11-20 21:04:00,64.023,64.023,63.99,64.012,126910000.0
2009-11-20 21:05:00,64.015,64.022,63.993,64.022,76150000.0
2009-11-20 21:06:00,64.02,64.02,63.992,63.992,101890000.0
2009-11-20 21:07:00,64.021,64.021,63.99,63.99,107480000.0
2009-11-20 21:08:00,64.011,64.012,63.986,63.986,106410000.0
2009-11-20 21:09:00,64.014,64.014,63.98,63.98,85310000.0
2009-11-20 21:10:00,64.012,64.019,63.998,64.017,99470000.0
2009-11-20 21:11:00,64.012,64.013,63.992,63.992,106440000.0
2009-11-20 21:12:00,64.025,64.025,63.994,63.994,53230000.0
2009-11-20 21:13:00,64.014,64.02,63.994,63.994,124920000.0
2009-11-20 21:14:00,64.017,64.017,63.994,63.994,87190000.0
2009-11-20 21:15:00,64.026,64.027,64.006,64.006,55230000.0
2009-11-20 21:16:00,64.028,64.029,63.995,63.995,116300000.0
2009-11-20 21:17:00,64.02,64.028,64.003,64.025,92820000.0
2009-11-20 21:18:00,64.031,64.031,64.004,64.004,100050000.0
2009-11-20 21:19:00,64.017,64.023,64.004,64.011,116100000.0
2009-11-20 21:20:00,64.012,64.021,63.999,64.003,81040000.0
2009-11-20 21:21:00,64.042,64.042,64.004,64.025,50370000.0
2009-11-20 21:22:00,64.013,64.013,63.991,64.012,64750000.0
2009-11-20 21:23:00,64.002,64.008,63.983,64.003,84190000.0
2009-11-20 21:24:00,64.01,64.01,63.99,63.99,100710000.0
2009-11-20 21:25:00,64.015,64.015,63.992,63.992,70750000.0
2009-11-20 21:26:00,64.017,64.017,63.984,63.997,49510000.0
2009-11-20 21:27:00,64.011,64.012,63.987,64.012,62530000.0
2009-11-20 21:28:00,64.022,64.022,63.987,64.007,117620000.0
2009-11-20 21:29:00,64.015,64.015,63.985,64.013,88130000.0
2009-11-20 21:30:00,64.017,64.02,63.985,63.985,69290000.0
2009-11-20 21:31:00,64.023,64.023,63.988,63.993,48510000.0
2009-11-20 21:32:00,64.013,64.015,63.985,63.988,64090000.0
2009-11-20 21:33:00,64.011,64.017,63.983,63.983,85160000.0
2009-11-20 21:34:00,64.012,64.012,63.988,64.001,123760000.0
2009-11-20 21:35:00,64.013,64.013,63.981,63.981,101020000.0
2009-11-20 21:36:00,64.023,64.023,63.988,64.008,121940000.0
2009-11-20 21:37:00,64.013,64.013,63.988,64.013,90250000.0
2009-11-20 21:38:00,64.004,64.011,63.986,63.988,78480000.0
2009-11-20 21:39:00,63.995,63.995,63.964,63.985,57680000.0
2009-11-20 21:40:00,63.995,63.995,63.96,63.978,83610000.0
2009-11-20 21:41:00,63.982,63.984,63.965,63.984,66470000.0
2009-11-20 21:42:00,64.005,64.005,63.965,63.965,65050000.0
2009-11-20 21:43:00,63.984,63.984,63.962,63.962,57440000.0
2009-11-20 21:44:00,63.985,63.985,63.957,63.957,99020000.0
2009-11-20 21:45:00,63.989,63.989,63.961,63.961,129680000.0
2009-11-20 21:46:00,63.995,63.995,63.962,63.962,126680000.0
2009-11-20 21:47:00,63.994,63.994,63.96,63.96,86270000.0
2009-11-20 21:48:00,63.99,63.99,63.961,63.981,83010000.0
2009-11-20 21:49:00,63.984,63.988,63.964,63.984,121750000.0
2009-11-20 21:50:00,63.984,63.993,63.964,63.964,130490000.0
2009-11-20 21:51:00,64.002,64.002,63.962,63.962,112790000.0
2009-11-20 21:52:00,63.982,63.994,63.961,63.961,56120000.0
2009-11-20 21:53:00,63.992,63.992,63.959,63.959,66160000.0
2009-11-20 21:54:00,63.989,63.996,63.96,63.978,81480000.0
2009-11-20 21:55:00,64.005,64.009,63.984,64.009,147900000.0
2009-11-20 21:56:00,64.005,64.011,63.984,64.006,164640000.0
2009-11-20 21:57:00,64.012,64.014,63.984,64.014,104040000.0
2009-11-20 21:58:00,63.982,64.009,63.982,63.993,80710000.0
2009-11-20 21:59:00,64.003,64.003,63.972,63.982,97230000.0
2009-11-20 22:00:00,64.002,64.002,63.971,63.983,86130000.0
2009-11-20 22:01:00,63.986,63.988,63.975,63.977,77830000.0
2009-11-20 22:02:00,63.988,64.013,63.988,64.013,140830000.0
2009-11-20 22:03:00,64.025,64.025,63.988,64.009,146820000.0
2009-11-20 22:04:00,64.025,64.026,64.02,64.022,96880000.0
2009-11-20 22:05:00,64.023,64.027,64.018,64.02,138800000.0
2009-11-20 22:06:00,64.026,64.026,64.007,64.019,113520000.0
2009-11-20 22:08:00,63.997,64.025,63.997,64.025,52260000.0
2009-11-20 22:09:00,64.037,64.037,64.028,64.029,63830000.0
2009-11-20 22:10:00,64.034,64.037,64.028,64.03,138130000.0
2009-11-20 22:11:00,64.036,64.036,64.017,64.031,61620000.0
2009-11-20 22:12:00,64.05,64.05,64.025,64.029,118390000.0
2009-11-20 22:13:00,64.043,64.047,64.023,64.044,61970000.0
2009-11-20 22:14:00,64.043,64.043,64.02,64.034,102090000.0
2009-11-20 22:15:00,64.044,64.044,64.033,64.044,81510000.0
2009-11-20 22:16:00,64.048,64.056,64.025,64.056,99810000.0
2009-11-20 22:17:00,64.054,64.054,64.033,64.045,84730000.0
2009-11-20 22:18:00,64.055,64.055,64.046,64.047,82180000.0
2009-11-20 22:19:00,64.056,64.056,64.049,64.051,68610000.0
2009-11-20 22:20:00,64.068,64.07,64.065,64.068,114930000.0
2009-11-20 22:21:00,64.055,64.06,64.054,64.056,88050000.0
2009-11-20 22:22:00,64.055,64.06,64.051,64.051,104180000.0
2009-11-20 22:23:00,64.041,64.062,64.038,64.056,66410000.0
2009-11-20 22:24:00,64.056,64.062,64.044,64.044,30300000.0
2009-11-20 22:25:00,64.049,64.049,64.037,64.037,90670000.0
2009-11-20 22:26:00,64.044,64.048,64.041,64.042,70240000.0
2009-11-20 22:27:00,64.047,64.056,64.038,64.038,78890000.0
2009-11-20 22:28:00,64.063,64.069,64.047,64.069,101100000.0
2009-11-20 22:29:00,64.066,64.074,64.065,64.065,111340000.0
2009-11-20 22:30:00,64.074,64.074,64.044,64.044,54070000.0
2009-11-20 22:31:00,64.051,64.07,64.042,64.064,93480000.0
2009-11-20 22:32:00,64.041,64.062,64.041,64.055,76890000.0
2009-11-20 22:33:00,64.06,64.071,64.033,64.056,114010000.0
2009-11-20 22:34:00,64.042,64.062,64.031,64.056,85580000.0
2009-11-20 22:35:00,64.057,64.068,64.055,64.059,77890000.0
2009-11-20 22:36:00,64.062,64.064,64.037,64.064,64670000.0
2009-11-20 22:37:00,64.045,64.06,64.034,64.042,66290000.0
2009-11-20 22:38:00,64.029,64.059,64.029,64.055,120640000.0
2009-11-20 22:39:00,64.059,64.063,64.035,64.063,101870000.0
2009-11-20 22:40:00,64.056,64.066,64.045,64.049,117280000.0
2009-11-20 22:41:00,64.043,64.069,64.043,64.056,115040000.0
2009-11-20 22:42:00,64.07,64.07,64.042,64.052,141830000.0
2009-11-20 22:43:00,64.069,64.069,64.067,64.068,69060000.0
2009-11-20 22:44:00,64.04,64.064,64.04,64.064,121710000.0
2009-11-20 22:45:00,64.064,64.064,64.034,64.056,70150000.0
2009-11-20 22:46:00,64.053,64.053,64.033,64.046,79540000.0
2009-11-20 22:47:00,64.041,64.059,64.032,64.043,80570000.0
2009-11-20 22:48:00,64.051,64.051,64.022,64.036,101000000.0
2009-11-20 22:50:00,64.032,64.05,64.026,64.039,90910000.0
2009-11-20 22:51:00,64.066,64.067,64.06,64.06,82960000.0
2009-11-20 22:52:00,64.044,64.044,64.014,64.035,71740000.0
2009-11-20 22:53:00,64.045,64.047,64.038,64.045,109810000.0
2009-11-20 22:54:00,64.058,64.058,64.043,64.047,68340000.0
2009-11-20 22:55:00,64.038,64.045,64.025,64.036,88350000.0
2009-11-20 22:56:00,64.038,64.04,64.036,64.038,103210000.0
2009-11-20 22:57:00,64.053,64.053,64.023,64.046,100680000.0
2009-11-20 22:58:00,64.042,64.05,64.036,64.044,88620000.0
2009-11-20 22:59:00,64.05,64.058,64.031,64.041,80330000.0
2009-11-20 23:00:00,64.074,64.074,64.039,64.058,73420000.0
2009-11-20 23:01:00,64.026,64.051,64.026,64.045,81760000.0
2009-11-20 23:02:00,64.023,64.042,64.023,64.04,85240000.0
2009-11-20 23:03:00,64.04,64.044,64.034,64.034,87840000.0
2009-11-20 23:04:00,64.004,64.01,64.002,64.007,112900000.0
2009-11-20 23:06:00,64.045,64.046,64.04,64.04,61020000.0
2009-11-20 23:09:00,64.036,64.037,64.028,64.029,141790000.0
2009-11-20 23:10:00,63.999,64.017,63.979,64.006,86610000.0
2009-11-20 23:11:00,63.99,64.008,63.984,63.984,98210000.0
2009-11-20 23:12:00,64.02,64.02,63.971,63.971,118020000.0
2009-11-20 23:13:00,63.961,63.973,63.949,63.949,112070000.0
2009-11-20 23:14:00,63.975,63.989,63.962,63.984,96490000.0
2009-11-20 23:15:00,63.995,64.002,63.976,63.994,69160000.0
2009-11-20 23:17:00,63.989,63.992,63.968,63.969,52600000.0
2009-11-20 23:18:00,64.026,64.026,63.975,63.975,54580000.0
2009-11-20 23:19:00,63.989,63.998,63.989,63.998,80980000.0
2009-11-20 23:20:00,63.991,63.999,63.991,63.995,78050000.0
2009-11-20 23:21:00,64.007,64.007,64.0,64.001,97780000.0
2009-11-20 23:22:00,63.983,64.002,63.983,64.002,59670000.0
2009-11-20 23:23:00,63.986,63.989,63.978,63.978,60080000.0
2009-11-20 23:24:00,64.013,64.013,63.99,63.99,91400000.0
2009-11-20 23:25:00,64.006,64.013,63.984,64.006,79220000.0
2009-11-20 23:26:00,64.014,64.014,63.984,64.004,75860000.0
2009-11-20 23:27:00,64.011,64.011,63.987,64.003,85600000.0
2009-11-20 23:29:00,63.97,64.017,63.97,64.01,37430000.0
2009-11-20 23:30:00,64.033,64.033,63.973,63.973,83320000.0
2009-11-20 23:32:00,63.956,63.996,63.956,63.985,80440000.0
2009-11-20 23:33:00,63.993,63.993,63.965,63.978,41280000.0
2009-11-20 23:34:00,63.954,63.966,63.952,63.966,105910000.0
2009-11-20 23:35:00,63.934,63.96,63.934,63.954,125540000.0
2009-11-20 23:36:00,63.962,63.962,63.926,63.953,85900000.0
2009-11-20 23:39:00,63.969,64.001,63.952,64.001,98800000.0
2009-11-20 23:40:00,63.972,63.993,63.972,63.987,56840000.0
2009-11-20 23:41:00,63.958,63.982,63.945,63.976,50000000.0
2009-11-20 23:42:00,63.966,63.966,63.95,63.95,34810000.0
2009-11-20 23:43:00,63.963,63.984,63.963,63.984,21840000.0
2009-11-20 23:44:00,63.989,63.989,63.987,63.989,20130000.0
2009-11-20 23:45:00,63.998,64.016,63.985,64.016,53410000.0
2009-11-20 23:46:00,63.999,64.013,63.992,63.992,46710000.0
2009-11-20 23:47:00,63.98,64.005,63.98,64.005,65720000.0
2009-11-20 23:48:00,64.017,64.017,64.008,64.008,103890000.0
2009-11-20 23:49:00,63.989,63.998,63.989,63.997,45340000.0
2009-11-20 23:50:00,63.991,64.001,63.983,63.998,30620000.0
2009-11-20 23:51:00,63.99,64.005,63.983,64.005,60950000.0
2009-11-20 23:52:00,63.98,64.002,63.98,63.988,67060000.0
2009-11-20 23:54:00,64.001,64.001,63.978,63.978,77980000.0
2009-11-20 23:55:00,63.97,63.973,63.954,63.973,119450000.0
2009-11-20 23:56:00,63.951,63.964,63.95,63.964,135700000.0
2009-11-20 23:57:00,63.961,63.961,63.933,63.944,43760000.0
2009-11-20 23:58:00,63.949,63.954,63.935,63.947,37610000.0
2009-11-20 23:59:00,63.934,63.944,63.922,63.944,43110000.0
2009-11-23 02:01:00,64.024,64.024,63.995,64.003,41820000.0
2009-11-23 02:02:00,64.018,64.028,64.018,64.026,77650000.0
2009-11-23 02:03:00,64.025,64.028,64.02,64.021,86270000.0
2009-11-23 02:04:00,64.027,64.029,64.02,64.028,69030000.0
2009-11-23 02:05:00,64.026,64.028,64.022,64.022,104580000.0
2009-11-23 02:06:00,64.022,64.022,63.987,64.004,75430000.0
2009-11-23 02:07:00,64.005,64.035,64.005,64.035,102540000.0
2009-11-23 02:08:00,64.034,64.04,64.015,64.031,128040000.0
2009-11-23 02:09:00,64.031,64.031,63.989,64.025,144120000.0
2009-11-23 02:10:00,64.027,64.027,64.003,64.003,108700000.0
2009-11-23 02:11:00,63.987,64.001,63.978,64.001,126140000.0
2009-11-23 02:12:00,64.001,64.011,64.001,64.011,72930000.0
2009-11-23 02:13:00,64.011,64.011,63.993,64.004,70190000.0
2009-11-23 02:14:00,63.989,64.002,63.981,63.991,100540000.0
2009-11-23 02:15:00,63.998,63.998,63.975,63.988,87720000.0
2009-11-23 02:16:00,63.982,63.992,63.973,63.992,49590000.0
2009-11-23 02:17:00,63.995,64.016,63.994,64.014,41040000.0
2009-11-23 02:18:00,64.007,64.015,64.002,64.004,28590000.0
2009-11-23 02:19:00,64.001,64.004,64.001,64.004,44740000.0
2009-11-23 02:20:00,64.018,64.022,64.014,64.02,28500000.0
2009-11-23 02:21:00,64.025,64.026,64.002,64.013,44660000.0
2009-11-23 02:22:00,64.018,64.028,64.018,64.027,55010000.0
2009-11-23 02:23:00,64.01,64.011,63.994,63.997,99120000.0
2009-11-23 02:24:00,64.014,64.014,64.003,64.014,102450000.0
2009-11-23 02:25:00,64.016,64.031,64.016,64.029,117260000.0
2009-11-23 02:26:00,64.012,64.012,63.986,63.986,72980000.0
2009-11-23 02:27:00,63.995,63.997,63.989,63.989,130400000.0
2009-11-23 02:28:00,63.97,63.977,63.968,63.975,113610000.0
2009-11-23 02:29:00,63.976,63.992,63.976,63.992,58670000.0
2009-11-23 02:30:00,64.0,64.024,63.989,64.013,64880000.0
2009-11-23 02:31:00,63.993,64.004,63.993,64.001,21040000.0
2009-11-23 02:32:00,63.997,64.004,63.986,63.995,34630000.0
2009-11-23 02:33:00,63.977,63.992,63.974,63.975,33620000.0
2009-11-23 02:34:00,63.986,64.017,63.986,64.017,68780000.0
2009-11-23 02:35:00,64.036,64.04,64.034,64.039,131200000.0
2009-11-23 02:36:00,64.022,64.031,64.009,64.018,58320000.0
2009-11-23 02:37:00,64.007,64.022,64.006,64.022,56230000.0
2009-11-23 02:38:00,64.034,64.035,64.031,64.031,32890000.0
2009-11-23 02:39:00,64.031,64.04,64.017,64.04,66450000.0
2009-11-23 02:41:00,64.048,64.05,64.045,64.048,136910000.0
2009-11-23 02:42:00,64.036,64.036,64.022,64.029,95260000.0
2009-11-23 02:43:00,64.043,64.053,64.043,64.043,100650000.0
2009-11-23 02:44:00,64.034,64.05,64.034,64.038,40710000.0
2009-11-23 02:45:00,64.081,64.084,64.055,64.075,35170000.0
2009-11-23 02:46:00,64.093,64.127,64.093,64.114,63940000.0
2009-11-23 02:47:00,64.094,64.12,64.094,64.114,77580000.0
2009-11-23 02:48:00,64.092,64.119,64.078,64.112,46020000.0
2009-11-23 02:49:00,64.103,64.119,64.087,64.113,73490000.0
2009-11-23 02:50:00,64.1,64.126,64.1,64.119,72160000.0
2009-11-23 02:51:00,64.116,64.126,64.094,64.112,59270000.0
2009-11-23 02:52:00,64.131,64.131,64.114,64.119,74330000.0
2009-11-23 02:53:00,64.111,64.117,64.111,64.117,49430000.0
2009-11-23 02:54:00,64.13,64.13,64.097,64.104,59790000.0
2009-11-23 02:55:00,64.094,64.106,64.088,64.106,106900000.0
2009-11-23 02:56:00,64.11,64.11,64.095,64.109,66540000.0
2009-11-23 02:57:00,64.101,64.115,64.077,64.077,57850000.0
2009-11-23 02:58:00,64.098,64.098,64.073,64.09,85800000.0
2009-11-23 02:59:00,64.094,64.101,64.075,64.082,107850000.0
2009-11-23 03:00:00,64.101,64.109,64.07,64.109,92060000.0
2009-11-23 03:01:00,64.1,64.105,64.069,64.103,56600000.0
2009-11-23 03:02:00,64.101,64.11,64.084,64.102,69990000.0
2009-11-23 03:03:00,64.121,64.124,64.096,64.113,27690000.0
2009-11-23 03:04:00,64.118,64.133,64.101,64.131,70340000.0
2009-11-23 03:05:00,64.146,64.157,64.13,64.142,94800000.0
2009-11-23 03:06:00,64.153,64.156,64.116,64.143,85700000.0
2009-11-23 03:07:00,64.15,64.156,64.128,64.155,69890000.0
2009-11-23 03:08:00,64.145,64.15,64.136,64.149,95700000.0
2009-11-23 03:09:00,64.145,64.149,64.125,64.145,126020000.0
2009-11-23 03:10:00,64.148,64.15,64.125,64.136,105800000.0
2009-11-23 03:11:00,64.154,64.156,64.114,64.143,90190000.0
2009-11-23 03:12:00,64.13,64.13,64.091,64.11,67380000.0
2009-11-23 03:13:00,64.112,64.112,64.084,64.106,77990000.0
2009-11-23 03:14:00,64.102,64.102,64.077,64.077,88730000.0
2009-11-23 03:15:00,64.091,64.092,64.071,64.077,90540000.0
2009-11-23 03:16:00,64.091,64.092,64.065,64.09,77320000.0
2009-11-23 03:17:00,64.089,64.097,64.064,64.088,82150000.0
2009-11-23 03:18:00,64.092,64.092,64.056,64.074,92790000.0
2009-11-23 03:19:00,64.076,64.093,64.055,64.093,72970000.0
2009-11-23 03:20:00,64.087,64.105,64.076,64.104,82490000.0
2009-11-23 03:21:00,64.122,64.122,64.095,64.095,105600000.0
2009-11-23 03:22:00,64.101,64.109,64.085,64.107,79220000.0
2009-11-23 03:23:00,64.101,64.103,64.085,64.103,104990000.0
2009-11-23 03:24:00,64.1,64.103,64.087,64.102,81350000.0
2009-11-23 03:25:00,64.099,64.099,64.071,64.095,83670000.0
2009-11-23 03:26:00,64.084,64.103,64.078,64.101,130250000.0
2009-11-23 03:27:00,64.1,64.102,64.075,64.08,107700000.0
2009-11-23 03:28:00,64.099,64.099,64.085,64.085,76290000.0
2009-11-23 03:29:00,64.103,64.107,64.071,64.094,74760000.0
2009-11-23 03:30:00,64.101,64.101,64.075,64.075,103990000.0
2009-11-23 03:31:00,64.092,64.102,64.077,64.101,69390000.0
2009-11-23 03:32:00,64.09,64.09,64.063,64.071,51030000.0
2009-11-23 03:33:00,64.1,64.1,64.073,64.073,69560000.0
2009-11-23 03:34:00,64.088,64.1,64.067,64.088,78370000.0
2009-11-23 03:35:00,64.094,64.097,64.07,64.089,107480000.0
2009-11-23 03:36:00,64.112,64.122,64.073,64.091,41390000.0
2009-11-23 03:37:00,64.098,64.107,64.079,64.098,34910000.0
2009-11-23 03:38:00,64.085,64.113,64.077,64.113,32230000.0
2009-11-23 03:39:00,64.114,64.121,64.095,64.113,89280000.0
2009-11-23 03:40:00,64.11,64.118,64.084,64.111,111760000.0
2009-11-23 03:41:00,64.107,64.108,64.084,64.093,58360000.0
2009-11-23 03:42:00,64.113,64.117,64.094,64.094,37270000.0
2009-11-23 03:43:00,64.109,64.11,64.086,64.11,110770000.0
2009-11-23 03:44:00,64.103,64.109,64.074,64.096,46640000.0
2009-11-23 03:45:00,64.093,64.098,64.074,64.095,16750000.0
2009-11-23 03:46:00,64.102,64.109,64.082,64.105,33280000.0
2009-11-23 03:47:00,64.101,64.101,64.084,64.084,54920000.0
2009-11-23 03:48:00,64.097,64.099,64.073,64.097,59390000.0
2009-11-23 03:49:00,64.106,64.111,64.073,64.098,85440000.0
2009-11-23 03:50:00,64.092,64.117,64.084,64.104,61930000.0
2009-11-23 03:51:00,64.101,64.108,64.088,64.092,41910000.0
2009-11-23 03:52:00,64.1,64.111,64.087,64.109,45680000.0
2009-11-23 03:53:00,64.1,64.101,64.076,64.101,61570000.0
2009-11-23 03:54:00,64.105,64.112,64.081,64.11,38720000.0
2009-11-23 03:55:00,64.11,64.113,64.09,64.09,69770000.0
2009-11-23 03:56:00,64.107,64.107,64.077,64.1,40270000.0
2009-11-23 03:57:00,64.1,64.1,64.082,64.094,13740000.0
2009-11-23 03:58:00,64.101,64.102,64.082,64.092,42210000.0
2009-11-23 03:59:00,64.093,64.124,64.076,64.116,38960000.0
2009-11-23 04:00:00,64.11,64.122,64.083,64.104,41670000.0
2009-11-23 04:01:00,64.118,64.118,64.087,64.113,42940000.0
2009-11-23 04:02:00,64.105,64.105,64.083,64.102,45540000.0
2009-11-23 04:03:00,64.109,64.109,64.075,64.088,131140000.0
2009-11-23 04:04:00,64.101,64.101,64.075,64.09,108220000.0
2009-11-23 04:05:00,64.094,64.103,64.067,64.067,77630000.0
2009-11-23 04:06:00,64.099,64.103,64.064,64.102,97010000.0
2009-11-23 04:07:00,64.104,64.126,64.086,64.093,66490000.0
2009-11-23 04:08:00,64.103,64.112,64.086,64.111,65130000.0
2009-11-23 04:09:00,64.101,64.108,64.09,64.108,33320000.0
2009-11-23 04:10:00,64.108,64.114,64.094,64.107,47410000.0
2009-11-23 04:11:00,64.109,64.109,64.087,64.087,101880000.0
2009-11-23 04:12:00,64.101,64.123,64.084,64.09,68550000.0
2009-11-23 04:13:00,64.112,64.112,64.085,64.106,46340000.0
2009-11-23 04:14:00,64.109,64.109,64.087,64.101,55880000.0
2009-11-23 04:15:00,64.121,64.125,64.09,64.11,19010000.0
2009-11-23 04:16:00,64.104,64.104,64.09,64.094,21640000.0
2009-11-23 04:17:00,64.101,64.117,64.094,64.11,36480000.0
2009-11-23 04:18:00,64.108,64.126,64.098,64.11,49220000.0
2009-11-23 04:19:00,64.107,64.123,64.097,64.123,60150000.0
2009-11-23 04:20:00,64.113,64.119,64.095,64.105,93520000.0
2009-11-23 04:21:00,64.115,64.131,64.102,64.128,101570000.0
2009-11-23 04:22:00,64.13,64.14,64.112,64.134,55380000.0
2009-11-23 04:23:00,64.13,64.13,64.108,64.108,95800000.0
2009-11-23 04:24:00,64.108,64.115,64.096,64.115,122590000.0
2009-11-23 04:25:00,64.104,64.111,64.088,64.109,101400000.0
2009-11-23 04:26:00,64.112,64.124,64.095,64.124,42680000.0
2009-11-23 04:27:00,64.125,64.129,64.103,64.125,80530000.0
2009-11-23 04:28:00,64.129,64.136,64.102,64.124,74620000.0
2009-11-23 04:29:00,64.114,64.119,64.1,64.119,81120000.0
2009-11-23 04:30:00,64.119,64.132,64.105,64.119,42880000.0
2009-11-23 04:31:00,64.118,64.12,64.097,64.118,56610000.0
2009-11-23 04:32:00,64.112,64.113,64.097,64.106,96990000.0
2009-11-23 04:33:00,64.11,64.114,64.087,64.089,75150000.0
2009-11-23 04:34:00,64.108,64.111,64.087,64.102,77230000.0
2009-11-23 04:35:00,64.095,64.102,64.073,64.102,91040000.0
2009-11-23 04:36:00,64.102,64.102,64.071,64.071,61970000.0
2009-11-23 04:37:00,64.092,64.096,64.072,64.072,62840000.0
2009-11-23 04:38:00,64.099,64.102,64.077,64.096,93870000.0
2009-11-23 04:39:00,64.085,64.085,64.048,64.048,68690000.0
2009-11-23 04:40:00,64.067,64.08,64.044,64.074,83470000.0
2009-11-23 04:41:00,64.082,64.085,64.056,64.084,60980000.0
2009-11-23 04:42:00,64.074,64.082,64.059,64.072,51770000.0
2009-11-23 04:43:00,64.077,64.082,64.055,64.077,53160000.0
2009-11-23 04:44:00,64.066,64.079,64.043,64.071,59300000.0
2009-11-23 04:45:00,64.077,64.091,64.059,64.087,99500000.0
2009-11-23 04:46:00,64.087,64.088,64.059,64.071,118970000.0
2009-11-23 04:47:00,64.067,64.095,64.059,64.083,107200000.0
2009-11-23 04:48:00,64.081,64.118,64.072,64.101,95840000.0
2009-11-23 04:49:00,64.111,64.111,64.085,64.092,93030000.0
2009-11-23 04:50:00,64.103,64.106,64.071,64.103,149220000.0
2009-11-23 04:51:00,64.107,64.107,64.081,64.1,117180000.0
2009-11-23 04:52:00,64.108,64.11,64.088,64.11,47050000.0
2009-11-23 04:53:00,64.11,64.11,64.091,64.107,59520000.0
2009-11-23 04:54:00,64.101,64.105,64.084,64.089,83050000.0
2009-11-23 04:55:00,64.102,64.102,64.075,64.09,115390000.0
2009-11-23 04:56:00,64.09,64.106,64.075,64.106,94320000.0
2009-11-23 04:57:00,64.098,64.102,64.086,64.086,85220000.0
2009-11-23 04:58:00,64.096,64.097,64.071,64.097,82740000.0
2009-11-23 04:59:00,64.101,64.101,64.076,64.091,61140000.0
2009-11-23 05:00:00,64.1,64.1,64.076,64.076,80790000.0
2009-11-23 05:01:00,64.088,64.102,64.071,64.094,77400000.0
2009-11-23 05:02:00,64.099,64.102,64.084,64.084,106140000.0
2009-11-23 05:03:00,64.101,64.103,64.081,64.1,100350000.0
2009-11-23 05:04:00,64.086,64.101,64.081,64.091,80900000.0
2009-11-23 05:05:00,64.092,64.092,64.071,64.079,79030000.0
2009-11-23 05:06:00,64.091,64.102,64.067,64.094,111970000.0
2009-11-23 05:07:00,64.096,64.1,64.075,64.089,66820000.0
2009-11-23 05:08:00,64.11,64.11,64.089,64.089,93300000.0
2009-11-23 05:09:00,64.107,64.112,64.085,64.112,86300000.0
2009-11-23 05:10:00,64.117,64.118,64.096,64.109,69610000.0
2009-11-23 05:11:00,64.104,64.11,64.082,64.11,103170000.0
2009-11-23 05:12:00,64.098,64.111,64.09,64.104,86770000.0
2009-11-23 05:13:00,64.092,64.096,64.068,64.068,75740000.0
2009-11-23 05:14:00,64.083,64.085,64.065,64.081,77710000.0
2009-11-23 05:15:00,64.095,64.095,64.067,64.067,118200000.0
2009-11-23 05:16:00,64.08,64.08,64.066,64.066,61880000.0
2009-11-23 05:17:00,64.078,64.079,64.053,64.066,140720000.0
2009-11-23 05:18:00,64.073,64.08,64.054,64.072,116030000.0
2009-11-23 05:19:00,64.076,64.077,64.057,64.077,112230000.0
2009-11-23 05:20:00,64.073,64.078,64.061,64.064,107300000.0
2009-11-23 05:21:00,64.081,64.082,64.056,64.075,122860000.0
2009-11-23 05:22:00,64.076,64.076,64.048,64.066,78070000.0
2009-11-23 05:23:00,64.078,64.09,64.052,64.078,56620000.0
2009-11-23 05:24:00,64.084,64.087,64.061,64.062,83960000.0
2009-11-23 05:25:00,64.076,64.09,64.057,64.085,96360000.0
2009-11-23 05:26:00,64.082,64.09,64.065,64.08,110850000.0
2009-11-23 05:27:00,64.079,64.08,64.055,64.074,81160000.0
2009-11-23 05:28:00,64.071,64.082,64.052,64.082,83530000.0
2009-11-23 05:29:00,64.072,64.081,64.054,64.055,51090000.0
2009-11-23 05:30:00,64.075,64.089,64.054,64.089,97590000.0
2009-11-23 05:31:00,64.079,64.09,64.065,64.068,104530000.0
2009-11-23 05:32:00,64.077,64.077,64.051,64.052,82990000.0
2009-11-23 05:33:00,64.08,64.086,64.053,64.07,67860000.0
2009-11-23 05:34:00,64.079,64.083,64.061,64.079,98250000.0
2009-11-23 05:35:00,64.076,64.107,64.07,64.077,26040000.0
2009-11-23 05:36:00,64.111,64.111,64.074,64.106,65870000.0
2009-11-23 05:37:00,64.098,64.1,64.074,64.099,105580000.0
2009-11-23 05:38:00,64.091,64.106,64.077,64.078,86360000.0
2009-11-23 05:39:00,64.102,64.102,64.074,64.074,112410000.0
2009-11-23 05:40:00,64.092,64.102,64.08,64.096,73460000.0
2009-11-23 05:41:00,64.088,64.092,64.068,64.084,87560000.0
2009-11-23 05:42:00,64.09,64.091,64.074,64.086,84750000.0
2009-11-23 05:43:00,64.093,64.095,64.073,64.084,99110000.0
2009-11-23 05:44:00,64.1,64.102,64.071,64.102,82220000.0
2009-11-23 05:45:00,64.091,64.097,64.074,64.091,109100000.0
2009-11-23 05:46:00,64.104,64.111,64.081,64.102,64630000.0
2009-11-23 05:47:00,64.1,64.11,64.084,64.106,113250000.0
2009-11-23 05:48:00,64.102,64.107,64.092,64.103,56720000.0
2009-11-23 05:49:00,64.108,64.109,64.079,64.094,126440000.0
2009-11-23 05:50:00,64.103,64.104,64.08,64.104,66940000.0
2009-11-23 05:51:00,64.094,64.108,64.077,64.079,58710000.0
2009-11-23 05:52:00,64.102,64.102,64.079,64.079,79110000.0
2009-11-23 05:53:00,64.096,64.105,64.084,64.092,110040000.0
2009-11-23 05:54:00,64.094,64.104,64.083,64.088,132340000.0
2009-11-23 05:55:00,64.086,64.087,64.071,64.075,91880000.0
2009-11-23 05:56:00,64.079,64.088,64.054,64.072,153330000.0
2009-11-23 05:57:00,64.087,64.087,64.053,64.067,130260000.0
2009-11-23 05:58:00,64.074,64.081,64.065,64.071,76050000.0
2009-11-23 05:59:00,64.084,64.089,64.065,64.089,84500000.0
2009-11-23 06:00:00,64.081,64.081,64.047,64.055,93380000.0
2009-11-23 06:01:00,64.071,64.071,64.052,64.066,75600000.0
2009-11-23 06:02:00,64.075,64.081,64.06,64.072,101680000.0
2009-11-23 06:03:00,64.085,64.088,64.065,64.065,176010000.0
2009-11-23 06:04:00,64.07,64.081,64.064,64.074,157000000.0
2009-11-23 06:05:00,64.083,64.083,64.059,64.07,70690000.0
2009-11-23 06:06:00,64.079,64.079,64.058,64.076,65230000.0
2009-11-23 06:07:00,64.071,64.073,64.055,64.055,57620000.0
2009-11-23 06:08:00,64.071,64.074,64.055,64.069,110440000.0
2009-11-23 06:09:00,64.061,64.073,64.05,64.07,125620000.0
2009-11-23 06:10:00,64.058,64.074,64.052,64.052,120060000.0
2009-11-23 06:11:00,64.071,64.078,64.057,64.074,88430000.0
2009-11-23 06:12:00,64.07,64.072,64.052,64.071,89120000.0
2009-11-23 06:13:00,64.071,64.074,64.055,64.055,131000000.0
2009-11-23 06:14:00,64.075,64.081,64.051,64.055,134600000.0
2009-11-23 06:15:00,64.075,64.102,64.062,64.084,96680000.0
2009-11-23 06:16:00,64.089,64.089,64.074,64.074,66160000.0
2009-11-23 06:17:00,64.096,64.096,64.073,64.073,68150000.0
2009-11-23 06:18:00,64.086,64.088,64.059,64.059,63780000.0
2009-11-23 06:19:00,64.08,64.084,64.055,64.076,82730000.0
2009-11-23 06:20:00,64.079,64.083,64.064,64.075,62680000.0
2009-11-23 06:21:00,64.08,64.084,64.064,64.072,74060000.0
2009-11-23 06:22:00,64.066,64.067,64.038,64.04,102450000.0
2009-11-23 06:23:00,64.053,64.07,64.038,64.051,130460000.0
2009-11-23 06:24:00,64.059,64.064,64.042,64.044,109250000.0
2009-11-23 06:25:00,64.064,64.07,64.048,64.059,122950000.0
2009-11-23 06:26:00,64.063,64.089,64.04,64.06,81310000.0
2009-11-23 06:27:00,64.086,64.086,64.057,64.061,54030000.0
2009-11-23 06:28:00,64.077,64.085,64.062,64.078,50270000.0
2009-11-23 06:29:00,64.077,64.08,64.068,64.068,64490000.0
2009-11-23 06:30:00,64.08,64.081,64.064,64.067,89640000.0
2009-11-23 06:31:00,64.085,64.094,64.063,64.075,104770000.0
2009-11-23 06:32:00,64.083,64.085,64.076,64.076,64610000.0
2009-11-23 06:33:00,64.091,64.091,64.064,64.064,42470000.0
2009-11-23 06:34:00,64.078,64.078,64.046,64.064,71490000.0
2009-11-23 06:35:00,64.071,64.071,64.052,64.052,100920000.0
2009-11-23 06:36:00,64.067,64.07,64.056,64.059,80460000.0
2009-11-23 06:37:00,64.069,64.071,64.053,64.053,66150000.0
2009-11-23 06:38:00,64.077,64.077,64.046,64.063,46440000.0
2009-11-23 06:39:00,64.059,64.059,64.037,64.056,71120000.0
2009-11-23 06:40:00,64.057,64.06,64.043,64.043,124980000.0
2009-11-23 06:41:00,64.063,64.067,64.046,64.065,105840000.0
2009-11-23 06:42:00,64.071,64.078,64.045,64.049,95200000.0
2009-11-23 06:43:00,64.058,64.061,64.037,64.056,121610000.0
2009-11-23 06:44:00,64.065,64.07,64.044,64.063,55060000.0
2009-11-23 06:45:00,64.061,64.061,64.045,64.046,92060000.0
2009-11-23 06:46:00,64.059,64.062,64.039,64.062,118070000.0
2009-11-23 06:47:00,64.062,64.072,64.051,64.052,51740000.0
2009-11-23 06:48:00,64.061,64.073,64.047,64.057,106800000.0
2009-11-23 06:49:00,64.061,64.073,64.038,64.059,91180000.0
2009-11-23 06:50:00,64.05,64.06,64.029,64.046,78170000.0
2009-11-23 06:51:00,64.058,64.074,64.042,64.05,112730000.0
2009-11-23 06:52:00,64.064,64.064,64.048,64.048,105710000.0
2009-11-23 06:53:00,64.065,64.073,64.046,64.059,98160000.0
2009-11-23 06:54:00,64.058,64.058,64.037,64.058,81460000.0
2009-11-23 06:55:00,64.052,64.062,64.032,64.062,125290000.0
2009-11-23 06:56:00,64.055,64.06,64.035,64.051,50390000.0
2009-11-23 06:57:00,64.057,64.071,64.044,64.057,23900000.0
2009-11-23 06:58:00,64.057,64.077,64.042,64.061,56020000.0
2009-11-23 06:59:00,64.068,64.068,64.044,64.045,117680000.0
2009-11-23 07:00:00,64.071,64.077,64.046,64.067,122350000.0
2009-11-23 07:01:00,64.066,64.067,64.046,64.063,129500000.0
2009-11-23 07:02:00,64.063,64.078,64.045,64.07,110440000.0
2009-11-23 07:03:00,64.065,64.065,64.033,64.033,80930000.0
2009-11-23 07:04:00,64.053,64.056,64.041,64.042,95310000.0
2009-11-23 07:05:00,64.067,64.075,64.055,64.075,12250000.0
2009-11-23 07:06:00,64.075,64.075,64.055,64.07,27420000.0
2009-11-23 07:07:00,64.07,64.07,64.034,64.034,74370000.0
2009-11-23 07:08:00,64.049,64.061,64.038,64.038,72770000.0
2009-11-23 07:09:00,64.059,64.059,64.038,64.038,69210000.0
2009-11-23 07:10:00,64.054,64.062,64.032,64.055,97710000.0
2009-11-23 07:11:00,64.054,64.062,64.035,64.059,83530000.0
2009-11-23 07:12:00,64.063,64.065,64.031,64.031,92960000.0
2009-11-23 07:13:00,64.055,64.06,64.038,64.038,121230000.0
2009-11-23 07:14:00,64.054,64.054,64.032,64.032,150030000.0
2009-11-23 07:15:00,64.049,64.049,64.027,64.027,102950000.0
2009-11-23 07:16:00,64.042,64.042,64.014,64.03,127800000.0
2009-11-23 07:17:00,64.03,64.04,64.018,64.021,91700000.0
2009-11-23 07:18:00,64.032,64.033,64.017,64.027,69140000.0
2009-11-23 07:19:00,64.018,64.029,64.005,64.021,77550000.0
2009-11-23 07:20:00,64.025,64.043,64.007,64.042,95030000.0
2009-11-23 07:21:00,64.047,64.047,64.011,64.023,43820000.0
2009-11-23 07:22:00,64.021,64.029,64.011,64.023,44840000.0
2009-11-23 07:23:00,64.019,64.032,64.007,64.032,20940000.0
2009-11-23 07:24:00,64.019,64.046,64.016,64.016,49960000.0
2009-11-23 07:25:00,64.022,64.022,63.999,64.002,24510000.0
2009-11-23 07:26:00,64.031,64.035,64.004,64.012,38760000.0
2009-11-23 07:27:00,64.037,64.037,64.011,64.027,40230000.0
2009-11-23 07:28:00,64.028,64.03,64.006,64.03,93720000.0
2009-11-23 07:29:00,64.034,64.041,64.013,64.014,88380000.0
2009-11-23 07:30:00,64.025,64.033,64.015,64.015,114800000.0
2009-11-23 07:31:00,64.04,64.043,64.016,64.033,92340000.0
2009-11-23 07:32:00,64.035,64.044,64.012,64.034,94130000.0
2009-11-23 07:33:00,64.032,64.033,64.011,64.011,127160000.0
2009-11-23 07:34:00,64.026,64.039,64.02,64.022,61830000.0
2009-11-23 07:35:00,64.041,64.049,64.023,64.04,77600000.0
2009-11-23 07:36:00,64.043,64.045,64.024,64.041,31100000.0
2009-11-23 07:37:00,64.064,64.064,64.035,64.059,32230000.0
2009-11-23 07:38:00,64.052,64.052,64.024,64.033,39280000.0
2009-11-23 07:39:00,64.041,64.052,64.025,64.041,43330000.0
2009-11-23 07:40:00,64.042,64.064,64.025,64.047,130730000.0
2009-11-23 07:41:00,64.05,64.063,64.028,64.044,76780000.0
2009-11-23 07:42:00,64.051,64.053,64.031,64.052,52270000.0
2009-11-23 07:43:00,64.047,64.047,64.02,64.024,27050000.0
2009-11-23 07:44:00,64.03,64.039,64.013,64.039,67630000.0
2009-11-23 07:45:00,64.039,64.043,64.024,64.024,79180000.0
2009-11-23 07:46:00,64.035,64.042,64.016,64.016,106100000.0
2009-11-23 07:47:00,64.035,64.039,64.019,64.035,128080000.0
2009-11-23 07:48:00,64.033,64.04,64.017,64.04,106020000.0
2009-11-23 07:49:00,64.028,64.03,64.016,64.016,39400000.0
2009-11-23 07:50:00,64.031,64.043,64.017,64.026,39640000.0
2009-11-23 07:51:00,64.031,64.031,64.014,64.014,63690000.0
2009-11-23 07:52:00,64.031,64.031,64.013,64.013,57390000.0
2009-11-23 07:53:00,64.041,64.043,64.023,64.042,53120000.0
2009-11-23 07:54:00,64.039,64.045,64.022,64.024,48070000.0
2009-11-23 07:55:00,64.039,64.04,64.012,64.022,85750000.0
2009-11-23 07:56:00,64.05,64.05,64.018,64.034,68530000.0
2009-11-23 07:57:00,64.036,64.036,64.013,64.013,56810000.0
2009-11-23 07:58:00,64.035,64.04,64.014,64.035,50260000.0
2009-11-23 07:59:00,64.042,64.053,64.02,64.042,50640000.0
2009-11-23 08:00:00,64.051,64.051,64.018,64.018,118100000.0
2009-11-23 08:01:00,64.034,64.035,63.995,64.017,68960000.0
2009-11-23 08:02:00,64.027,64.037,64.009,64.037,51610000.0
2009-11-23 08:03:00,64.039,64.041,64.024,64.025,65610000.0
2009-11-23 08:04:00,64.028,64.032,64.004,64.032,132990000.0
2009-11-23 08:05:00,64.031,64.031,64.013,64.03,103340000.0
2009-11-23 08:06:00,64.031,64.031,64.005,64.007,46920000.0
2009-11-23 08:07:00,64.032,64.032,64.013,64.031,79090000.0
2009-11-23 08:08:00,64.029,64.031,64.015,64.027,22530000.0
2009-11-23 08:09:00,64.022,64.032,64.018,64.018,58880000.0
2009-11-23 08:10:00,64.033,64.045,64.004,64.02,84930000.0
2009-11-23 08:11:00,64.037,64.043,64.013,64.043,104900000.0
2009-11-23 08:12:00,64.053,64.053,64.028,64.036,63070000.0
2009-11-23 08:13:00,64.043,64.043,64.027,64.027,100940000.0
2009-11-23 08:14:00,64.046,64.048,64.025,64.044,117150000.0
2009-11-23 08:15:00,64.039,64.039,64.016,64.027,120610000.0
2009-11-23 08:16:00,64.034,64.04,64.015,64.02,71330000.0
2009-11-23 08:17:00,64.032,64.04,64.017,64.019,77880000.0
2009-11-23 08:18:00,64.043,64.047,64.023,64.046,84970000.0
2009-11-23 08:19:00,64.045,64.051,64.028,64.044,88920000.0
2009-11-23 08:20:00,64.045,64.047,64.031,64.031,70930000.0
2009-11-23 08:21:00,64.054,64.062,64.032,64.055,82180000.0
2009-11-23 08:22:00,64.056,64.064,64.034,64.064,72290000.0
2009-11-23 08:23:00,64.052,64.067,64.023,64.041,73070000.0
2009-11-23 08:24:00,64.045,64.045,64.024,64.025,94370000.0
2009-11-23 08:25:00,64.05,64.051,64.025,64.034,73830000.0
2009-11-23 08:26:00,64.038,64.045,64.019,64.027,112790000.0
2009-11-23 08:27:00,64.035,64.038,64.005,64.023,63210000.0
2009-11-23 08:28:00,64.018,64.029,64.006,64.016,97840000.0
2009-11-23 08:29:00,64.022,64.023,64.004,64.021,82490000.0
2009-11-23 08:30:00,64.024,64.029,64.009,64.029,85740000.0
2009-11-23 08:31:00,64.02,64.039,64.017,64.022,140610000.0
2009-11-23 08:32:00,64.04,64.04,64.017,64.017,125010000.0
2009-11-23 08:33:00,64.046,64.046,64.015,64.037,62870000.0
2009-11-23 08:34:00,64.034,64.037,64.016,64.017,83120000.0
2009-11-23 08:35:00,64.029,64.042,64.018,64.02,91480000.0
2009-11-23 08:36:00,64.036,64.037,64.012,64.016,83790000.0
2009-11-23 08:37:00,64.035,64.04,64.017,64.04,42860000.0
2009-11-23 08:38:00,64.041,64.042,64.015,64.029,80980000.0
2009-11-23 08:39:00,64.038,64.038,64.016,64.024,67540000.0
2009-11-23 08:40:00,64.033,64.044,64.026,64.044,126200000.0
2009-11-23 08:41:00,64.038,64.04,64.022,64.037,52000000.0
2009-11-23 08:42:00,64.035,64.036,64.013,64.036,31630000.0
2009-11-23 08:43:00,64.028,64.04,64.015,64.04,45630000.0
2009-11-23 08:44:00,64.037,64.041,64.014,64.014,65130000.0
2009-11-23 08:45:00,64.043,64.043,64.016,64.024,117440000.0
2009-11-23 08:46:00,64.041,64.042,64.027,64.03,75650000.0
2009-11-23 08:47:00,64.039,64.039,64.011,64.029,37420000.0
2009-11-23 08:48:00,64.037,64.039,64.008,64.032,75840000.0
2009-11-23 08:49:00,64.036,64.042,64.028,64.029,64780000.0
2009-11-23 08:50:00,64.052,64.052,64.031,64.039,22980000.0
2009-11-23 08:51:00,64.055,64.055,64.03,64.03,34430000.0
2009-11-23 08:52:00,64.058,64.058,64.034,64.036,47400000.0
2009-11-23 08:53:00,64.052,64.059,64.026,64.026,41540000.0
2009-11-23 08:54:00,64.041,64.041,64.016,64.037,78800000.0
2009-11-23 08:55:00,64.035,64.035,64.014,64.02,89020000.0
2009-11-23 08:56:00,64.035,64.042,64.022,64.039,31690000.0
2009-11-23 08:57:00,64.052,64.052,64.027,64.04,46690000.0
2009-11-23 08:58:00,64.04,64.04,64.016,64.018,52890000.0
2009-11-23 08:59:00,64.04,64.04,64.024,64.024,46170000.0
2009-11-23 09:00:00,64.034,64.034,63.996,63.996,58290000.0
2009-11-23 09:01:00,64.018,64.023,63.996,64.023,42940000.0
2009-11-23 09:02:00,64.029,64.029,64.0,64.013,14310000.0
2009-11-23 09:03:00,63.985,64.008,63.955,63.957,32540000.0
2009-11-23 09:04:00,63.936,63.992,63.925,63.96,44800000.0
2009-11-23 09:05:00,63.984,63.998,63.967,63.994,42990000.0
2009-11-23 09:06:00,64.002,64.009,63.97,63.985,38200000.0
2009-11-23 09:07:00,64.005,64.011,63.974,64.002,47800000.0
2009-11-23 09:08:00,63.989,63.996,63.956,63.959,104730000.0
2009-11-23 09:09:00,63.984,63.985,63.957,63.957,123320000.0
2009-11-23 09:10:00,63.967,63.977,63.906,63.908,79440000.0
2009-11-23 09:11:00,63.918,63.923,63.857,63.905,100360000.0
2009-11-23 09:12:00,63.907,63.922,63.887,63.922,70980000.0
2009-11-23 09:13:00,63.916,63.92,63.897,63.916,63490000.0
2009-11-23 09:14:00,63.894,63.916,63.886,63.889,35310000.0
2009-11-23 09:15:00,63.898,63.914,63.878,63.895,39580000.0
2009-11-23 09:16:00,63.888,63.897,63.875,63.888,107790000.0
2009-11-23 09:17:00,63.885,63.908,63.863,63.904,81110000.0
2009-11-23 09:18:00,63.907,63.933,63.882,63.932,30320000.0
2009-11-23 09:19:00,63.921,63.933,63.909,63.933,58870000.0
2009-11-23 09:20:00,63.92,63.92,63.891,63.908,36940000.0
2009-11-23 09:21:00,63.916,63.92,63.886,63.913,17370000.0
2009-11-23 09:22:00,63.924,63.935,63.898,63.934,44730000.0
2009-11-23 09:23:00,63.927,63.93,63.905,63.923,39660000.0
2009-11-23 09:24:00,63.927,63.931,63.907,63.928,43630000.0
2009-11-23 09:25:00,63.921,63.934,63.901,63.91,97200000.0
2009-11-23 09:26:00,63.923,63.928,63.895,63.895,99670000.0
2009-11-23 09:27:00,63.919,63.932,63.89,63.905,64370000.0
2009-11-23 09:28:00,63.928,63.929,63.904,63.924,80340000.0
2009-11-23 09:29:00,63.928,63.948,63.905,63.939,118730000.0
2009-11-23 09:30:00,63.949,63.957,63.921,63.957,111560000.0
2009-11-23 09:31:00,63.94,63.947,63.928,63.939,45480000.0
2009-11-23 09:32:00,63.955,63.963,63.933,63.952,68860000.0
2009-11-23 09:33:00,63.962,63.962,63.943,63.957,82550000.0
2009-11-23 09:34:00,63.959,63.959,63.944,63.949,75160000.0
2009-11-23 09:35:00,63.955,63.958,63.928,63.928,51510000.0
2009-11-23 09:36:00,63.946,63.959,63.922,63.935,50330000.0
2009-11-23 09:37:00,63.958,63.958,63.929,63.951,89500000.0
2009-11-23 09:38:00,63.956,63.958,63.935,63.935,76640000.0
2009-11-23 09:39:00,63.961,63.961,63.933,63.959,81330000.0
2009-11-23 09:40:00,63.954,63.966,63.936,63.953,79110000.0
2009-11-23 09:41:00,63.952,63.966,63.932,63.952,64520000.0
2009-11-23 09:42:00,63.95,63.967,63.937,63.945,59530000.0
2009-11-23 09:43:00,63.952,63.964,63.931,63.95,91770000.0
2009-11-23 09:44:00,63.956,63.965,63.939,63.95,68760000.0
2009-11-23 09:45:00,63.946,63.962,63.934,63.962,64140000.0
2009-11-23 09:46:00,63.951,63.962,63.929,63.943,66740000.0
2009-11-23 09:47:00,63.956,63.96,63.926,63.928,47480000.0
2009-11-23 09:48:00,63.95,63.953,63.919,63.939,54700000.0
2009-11-23 09:49:00,63.929,63.947,63.917,63.947,60510000.0
2009-11-23 09:50:00,63.942,63.948,63.915,63.915,84020000.0
2009-11-23 09:51:00,63.955,63.961,63.918,63.949,127500000.0
2009-11-23 09:52:00,63.943,63.964,63.93,63.957,95680000.0
2009-11-23 09:53:00,63.96,63.981,63.943,63.972,98400000.0
2009-11-23 09:54:00,63.978,63.982,63.943,63.973,69820000.0
2009-11-23 09:55:00,63.972,63.974,63.944,63.965,140820000.0
2009-11-23 09:56:00,63.969,63.98,63.948,63.98,110650000.0
2009-11-23 09:57:00,63.977,63.977,63.957,63.957,72970000.0
2009-11-23 09:58:00,63.969,63.969,63.944,63.966,56300000.0
2009-11-23 09:59:00,63.963,63.972,63.942,63.972,78120000.0
2009-11-23 10:00:00,63.982,63.99,63.957,63.99,115670000.0
2009-11-23 10:01:00,63.985,64.007,63.964,64.007,91700000.0
2009-11-23 10:02:00,63.982,63.992,63.963,63.979,96480000.0
2009-11-23 10:03:00,63.978,64.011,63.959,64.011,65990000.0
2009-11-23 10:04:00,64.01,64.012,63.987,64.01,65350000.0
2009-11-23 10:05:00,64.009,64.038,64.001,64.031,78630000.0
2009-11-23 10:06:00,64.028,64.057,64.01,64.05,87970000.0
2009-11-23 10:07:00,64.056,64.087,64.031,64.074,84780000.0
2009-11-23 10:08:00,64.076,64.078,64.032,64.06,107340000.0
2009-11-23 10:09:00,64.076,64.082,64.068,64.075,97750000.0
2009-11-23 10:10:00,64.08,64.08,64.056,64.056,72630000.0
2009-11-23 10:11:00,64.068,64.069,64.046,64.061,94770000.0
2009-11-23 10:12:00,64.065,64.072,64.035,64.042,86570000.0
2009-11-23 10:13:00,64.049,64.062,64.035,64.061,76020000.0
2009-11-23 10:14:00,64.051,64.058,64.02,64.031,95310000.0
2009-11-23 10:15:00,64.049,64.052,64.015,64.028,59330000.0
2009-11-23 10:16:00,64.048,64.063,64.037,64.062,86330000.0
2009-11-23 10:17:00,64.046,64.052,64.034,64.052,92750000.0
2009-11-23 10:18:00,64.047,64.057,64.026,64.026,82140000.0
2009-11-23 10:19:00,64.053,64.079,64.044,64.068,81370000.0
2009-11-23 10:20:00,64.067,64.092,64.055,64.091,111420000.0
2009-11-23 10:21:00,64.08,64.08,64.046,64.058,76700000.0
2009-11-23 10:22:00,64.065,64.092,64.045,64.092,123840000.0
2009-11-23 10:23:00,64.109,64.158,64.085,64.143,139040000.0
2009-11-23 10:24:00,64.143,64.15,64.116,64.137,114170000.0
2009-11-23 10:25:00,64.138,64.147,64.118,64.125,107370000.0
2009-11-23 10:26:00,64.141,64.156,64.121,64.149,113260000.0
2009-11-23 10:27:00,64.15,64.156,64.127,64.145,93180000.0
2009-11-23 10:28:00,64.139,64.139,64.12,64.12,43290000.0
2009-11-23 10:29:00,64.147,64.164,64.126,64.163,77810000.0
2009-11-23 10:30:00,64.175,64.205,64.153,64.197,92360000.0
2009-11-23 10:31:00,64.191,64.195,64.164,64.185,107920000.0
2009-11-23 10:32:00,64.195,64.212,64.172,64.21,90880000.0
2009-11-23 10:33:00,64.218,64.228,64.188,64.199,71410000.0
2009-11-23 10:34:00,64.219,64.219,64.186,64.214,68160000.0
2009-11-23 10:35:00,64.21,64.223,64.19,64.2,101090000.0
2009-11-23 10:36:00,64.214,64.218,64.184,64.205,95960000.0
2009-11-23 10:37:00,64.206,64.22,64.183,64.193,93230000.0
2009-11-23 10:38:00,64.2,64.202,64.169,64.169,65150000.0
2009-11-23 10:39:00,64.188,64.207,64.167,64.196,93410000.0
2009-11-23 10:40:00,64.186,64.195,64.163,64.19,56280000.0
2009-11-23 10:41:00,64.19,64.201,64.16,64.182,60070000.0
2009-11-23 10:42:00,64.179,64.182,64.155,64.155,84950000.0
2009-11-23 10:43:00,64.166,64.181,64.143,64.18,80270000.0
2009-11-23 10:44:00,64.169,64.196,64.159,64.182,119160000.0
2009-11-23 10:45:00,64.187,64.19,64.168,64.168,90900000.0
2009-11-23 10:46:00,64.168,64.185,64.155,64.161,83210000.0
2009-11-23 10:47:00,64.155,64.168,64.135,64.144,85160000.0
2009-11-23 10:48:00,64.158,64.177,64.137,64.157,88570000.0
2009-11-23 10:49:00,64.174,64.191,64.156,64.175,87520000.0
2009-11-23 10:50:00,64.191,64.191,64.162,64.19,114790000.0
2009-11-23 10:51:00,64.177,64.199,64.17,64.18,45720000.0
2009-11-23 10:52:00,64.189,64.207,64.177,64.203,112700000.0
2009-11-23 10:53:00,64.198,64.206,64.172,64.195,71660000.0
2009-11-23 10:54:00,64.193,64.195,64.169,64.193,104950000.0
2009-11-23 10:55:00,64.198,64.199,64.174,64.174,86170000.0
2009-11-23 10:56:00,64.191,64.214,64.178,64.192,52980000.0
2009-11-23 10:57:00,64.21,64.219,64.186,64.21,59730000.0
2009-11-23 10:58:00,64.201,64.23,64.194,64.22,114400000.0
2009-11-23 10:59:00,64.213,64.219,64.192,64.218,118640000.0
2009-11-23 11:00:00,64.212,64.223,64.191,64.219,110140000.0
2009-11-23 11:01:00,64.209,64.217,64.192,64.194,127730000.0
2009-11-23 11:02:00,64.204,64.22,64.185,64.195,143200000.0
2009-11-23 11:03:00,64.201,64.204,64.184,64.188,94570000.0
2009-11-23 11:04:00,64.195,64.197,64.186,64.187,81050000.0
2009-11-23 11:05:00,64.198,64.218,64.172,64.189,103780000.0
2009-11-23 11:06:00,64.211,64.217,64.178,64.208,59500000.0
2009-11-23 11:07:00,64.197,64.212,64.182,64.182,106460000.0
2009-11-23 11:08:00,64.194,64.207,64.178,64.182,161490000.0
2009-11-23 11:09:00,64.181,64.205,64.168,64.193,156700000.0
2009-11-23 11:10:00,64.19,64.191,64.158,64.186,100550000.0
2009-11-23 11:11:00,64.184,64.201,64.174,64.19,55200000.0
2009-11-23 11:12:00,64.193,64.201,64.179,64.179,61660000.0
2009-11-23 11:13:00,64.193,64.2,64.178,64.194,102790000.0
2009-11-23 11:14:00,64.193,64.197,64.172,64.186,125440000.0
2009-11-23 11:15:00,64.186,64.186,64.156,64.175,121510000.0
2009-11-23 11:16:00,64.178,64.181,64.149,64.178,83230000.0
2009-11-23 11:17:00,64.183,64.188,64.165,64.181,78030000.0
2009-11-23 11:18:00,64.178,64.189,64.155,64.17,119450000.0
2009-11-23 11:19:00,64.172,64.18,64.15,64.167,138330000.0
2009-11-23 11:20:00,64.161,64.177,64.144,64.171,105470000.0
2009-11-23 11:21:00,64.182,64.183,64.156,64.156,72530000.0
2009-11-23 11:22:00,64.168,64.181,64.154,64.181,64710000.0
2009-11-23 11:23:00,64.173,64.182,64.157,64.161,59970000.0
2009-11-23 11:24:00,64.166,64.17,64.137,64.137,73810000.0
2009-11-23 11:25:00,64.165,64.165,64.143,64.161,67550000.0
2009-11-23 11:26:00,64.154,64.162,64.138,64.148,75550000.0
2009-11-23 11:27:00,64.162,64.162,64.118,64.139,93290000.0
2009-11-23 11:28:00,64.138,64.138,64.106,64.132,122100000.0
2009-11-23 11:29:00,64.118,64.119,64.089,64.091,105630000.0
2009-11-23 11:30:00,64.117,64.119,64.083,64.11,105110000.0
2009-11-23 11:31:00,64.104,64.118,64.094,64.115,85460000.0
2009-11-23 11:32:00,64.112,64.113,64.093,64.105,65900000.0
2009-11-23 11:33:00,64.117,64.119,64.077,64.119,47230000.0
2009-11-23 11:34:00,64.104,64.117,64.096,64.112,57820000.0
2009-11-23 11:35:00,64.125,64.132,64.107,64.112,88670000.0
2009-11-23 11:36:00,64.131,64.131,64.1,64.121,122480000.0
2009-11-23 11:37:00,64.125,64.132,64.106,64.106,62460000.0
2009-11-23 11:38:00,64.109,64.109,64.086,64.105,43350000.0
2009-11-23 11:39:00,64.124,64.127,64.095,64.097,74490000.0
2009-11-23 11:40:00,64.12,64.12,64.103,64.116,96190000.0
2009-11-23 11:41:00,64.116,64.116,64.098,64.112,68400000.0
2009-11-23 11:42:00,64.116,64.116,64.094,64.111,69160000.0
2009-11-23 11:43:00,64.112,64.115,64.097,64.108,57340000.0
2009-11-23 11:44:00,64.118,64.129,64.102,64.12,73950000.0
2009-11-23 11:45:00,64.128,64.14,64.107,64.115,104510000.0
2009-11-23 11:46:00,64.121,64.129,64.106,64.118,107050000.0
2009-11-23 11:47:00,64.115,64.131,64.108,64.116,95960000.0
2009-11-23 11:48:00,64.118,64.129,64.109,64.109,92880000.0
2009-11-23 11:49:00,64.115,64.121,64.096,64.112,85350000.0
2009-11-23 11:50:00,64.104,64.115,64.094,64.099,68140000.0
2009-11-23 11:51:00,64.112,64.118,64.094,64.105,138580000.0
2009-11-23 11:52:00,64.114,64.114,64.079,64.079,58930000.0
2009-11-23 11:53:00,64.095,64.103,64.08,64.095,100610000.0
2009-11-23 11:54:00,64.095,64.104,64.077,64.104,106260000.0
2009-11-23 11:55:00,64.093,64.099,64.078,64.092,74810000.0
2009-11-23 11:56:00,64.095,64.109,64.08,64.109,123240000.0
2009-11-23 11:57:00,64.106,64.107,64.081,64.101,107490000.0
2009-11-23 11:58:00,64.107,64.107,64.088,64.089,98210000.0
2009-11-23 11:59:00,64.105,64.106,64.084,64.092,78220000.0
2009-11-23 12:00:00,64.106,64.11,64.086,64.099,117010000.0
2009-11-23 12:01:00,64.102,64.102,64.079,64.083,68050000.0
2009-11-23 12:02:00,64.09,64.113,64.081,64.095,29010000.0
2009-11-23 12:03:00,64.096,64.096,64.078,64.093,40540000.0
2009-11-23 12:04:00,64.094,64.095,64.074,64.083,108050000.0
2009-11-23 12:05:00,64.093,64.096,64.068,64.096,122770000.0
2009-11-23 12:06:00,64.105,64.114,64.08,64.097,120400000.0
2009-11-23 12:07:00,64.111,64.12,64.096,64.099,125750000.0
2009-11-23 12:08:00,64.116,64.116,64.09,64.111,87400000.0
2009-11-23 12:09:00,64.116,64.121,64.087,64.098,89810000.0
2009-11-23 12:10:00,64.122,64.124,64.097,64.123,44350000.0
2009-11-23 12:11:00,64.13,64.133,64.088,64.13,12570000.0
2009-11-23 12:12:00,64.133,64.146,64.128,64.146,8310000.0
2009-11-23 12:13:00,64.144,64.145,64.107,64.128,17700000.0
2009-11-23 12:14:00,64.112,64.117,64.106,64.106,11890000.0
2009-11-23 12:15:00,64.123,64.123,64.11,64.118,14660000.0
2009-11-23 12:16:00,64.121,64.132,64.103,64.127,13710000.0
2009-11-23 12:17:00,64.123,64.129,64.108,64.126,14500000.0
2009-11-23 12:18:00,64.122,64.13,64.114,64.119,9210000.0
2009-11-23 12:19:00,64.114,64.114,64.106,64.106,4170000.0
2009-11-23 12:20:00,64.126,64.128,64.09,64.09,18260000.0
2009-11-23 12:21:00,64.114,64.114,64.1,64.108,5630000.0
2009-11-23 12:22:00,64.117,64.125,64.099,64.104,16010000.0
2009-11-23 12:23:00,64.128,64.128,64.099,64.118,7710000.0
2009-11-23 12:24:00,64.117,64.123,64.104,64.117,12950000.0
2009-11-23 12:25:00,64.112,64.115,64.092,64.1,17090000.0
2009-11-23 12:26:00,64.104,64.113,64.104,64.111,17120000.0
2009-11-23 12:27:00,64.108,64.125,64.092,64.122,15410000.0
2009-11-23 12:28:00,64.112,64.112,64.102,64.102,3050000.0
2009-11-23 12:29:00,64.111,64.135,64.111,64.12,20330000.0
2009-11-23 12:30:00,64.125,64.125,64.113,64.118,14090000.0
2009-11-23 12:31:00,64.118,64.118,64.109,64.109,5260000.0
2009-11-23 12:32:00,64.119,64.124,64.097,64.118,13710000.0
2009-11-23 12:33:00,64.128,64.133,64.086,64.132,11300000.0
2009-11-23 12:34:00,64.139,64.139,64.108,64.133,15670000.0
2009-11-23 12:35:00,64.128,64.14,64.124,64.124,9590000.0
2009-11-23 12:36:00,64.125,64.133,64.105,64.131,11950000.0
2009-11-23 12:37:00,64.138,64.139,64.108,64.108,11870000.0
2009-11-23 12:38:00,64.125,64.143,64.113,64.129,14550000.0
2009-11-23 12:39:00,64.139,64.145,64.118,64.145,12580000.0
2009-11-23 12:40:00,64.145,64.145,64.122,64.13,17320000.0
2009-11-23 12:41:00,64.145,64.145,64.132,64.141,15060000.0
2009-11-23 12:42:00,64.14,64.14,64.12,64.137,12090000.0
2009-11-23 12:43:00,64.133,64.136,64.122,64.123,21250000.0
2009-11-23 12:44:00,64.133,64.133,64.092,64.11,15070000.0
2009-11-23 12:45:00,64.13,64.143,64.108,64.143,12400000.0
2009-11-23 12:46:00,64.127,64.146,64.126,64.137,13930000.0
2009-11-23 12:47:00,64.152,64.156,64.114,64.155,12800000.0
2009-11-23 12:48:00,64.145,64.146,64.113,64.141,13150000.0
2009-11-23 12:49:00,64.151,64.151,64.121,64.126,13330000.0
2009-11-23 12:50:00,64.163,64.163,64.13,64.145,8260000.0
2009-11-23 12:51:00,64.158,64.16,64.134,64.16,15850000.0
2009-11-23 12:52:00,64.136,64.147,64.121,64.123,15600000.0
2009-11-23 12:53:00,64.128,64.138,64.108,64.126,15450000.0
2009-11-23 12:54:00,64.134,64.137,64.095,64.121,17330000.0
2009-11-23 12:55:00,64.1,64.118,64.1,64.106,8830000.0
2009-11-23 12:56:00,64.108,64.14,64.086,64.118,11830000.0
2009-11-23 12:57:00,64.129,64.129,64.097,64.099,14920000.0
2009-11-23 12:58:00,64.124,64.131,64.1,64.125,18980000.0
2009-11-23 12:59:00,64.126,64.127,64.104,64.127,10920000.0
2009-11-23 13:00:00,64.126,64.126,64.108,64.108,5070000.0
2009-11-23 13:01:00,64.117,64.127,64.116,64.121,9210000.0
2009-11-23 13:02:00,64.125,64.133,64.109,64.109,5830000.0
2009-11-23 13:03:00,64.135,64.139,64.122,64.134,15020000.0
2009-11-23 13:04:00,64.127,64.132,64.105,64.132,14540000.0
2009-11-23 13:05:00,64.111,64.115,64.098,64.115,13560000.0
2009-11-23 13:06:00,64.11,64.123,64.096,64.123,14310000.0
2009-11-23 13:07:00,64.118,64.122,64.101,64.122,11090000.0
2009-11-23 13:08:00,64.121,64.124,64.107,64.124,15630000.0
2009-11-23 13:09:00,64.136,64.136,64.111,64.121,12140000.0
2009-11-23 13:10:00,64.135,64.14,64.103,64.14,14280000.0
2009-11-23 13:11:00,64.133,64.139,64.122,64.139,7910000.0
2009-11-23 13:12:00,64.124,64.129,64.108,64.118,14690000.0
2009-11-23 13:13:00,64.124,64.129,64.115,64.129,13710000.0
2009-11-23 13:14:00,64.128,64.133,64.115,64.126,9760000.0
2009-11-23 13:15:00,64.124,64.129,64.101,64.113,17960000.0
2009-11-23 13:16:00,64.12,64.137,64.103,64.127,13190000.0
2009-11-23 13:17:00,64.127,64.127,64.101,64.116,16180000.0
2009-11-23 13:18:00,64.123,64.123,64.111,64.111,5480000.0
2009-11-23 13:19:00,64.13,64.131,64.102,64.102,12620000.0
2009-11-23 13:20:00,64.129,64.144,64.101,64.144,12430000.0
2009-11-23 13:21:00,64.136,64.142,64.128,64.135,13930000.0
2009-11-23 13:22:00,64.143,64.143,64.132,64.132,3380000.0
2009-11-23 13:23:00,64.143,64.143,64.129,64.134,4690000.0
2009-11-23 13:24:00,64.138,64.138,64.123,64.131,4330000.0
2009-11-23 13:25:00,64.14,64.14,64.115,64.131,12770000.0
2009-11-23 13:26:00,64.114,64.122,64.106,64.118,16970000.0
2009-11-23 13:27:00,64.118,64.118,64.095,64.096,6200000.0
2009-11-23 13:28:00,64.111,64.125,64.103,64.103,8840000.0
2009-11-23 13:29:00,64.116,64.121,64.099,64.099,12400000.0
2009-11-23 13:30:00,64.117,64.117,64.104,64.116,8830000.0
2009-11-23 13:31:00,64.11,64.122,64.102,64.102,9430000.0
2009-11-23 13:32:00,64.117,64.117,64.099,64.099,4140000.0
2009-11-23 13:33:00,64.115,64.129,64.101,64.123,18860000.0
2009-11-23 13:34:00,64.115,64.12,64.111,64.118,12020000.0
2009-11-23 13:35:00,64.125,64.127,64.11,64.11,9780000.0
2009-11-23 13:36:00,64.127,64.133,64.108,64.108,9820000.0
2009-11-23 13:37:00,64.12,64.125,64.103,64.103,7550000.0
2009-11-23 13:38:00,64.117,64.117,64.108,64.108,4510000.0
2009-11-23 13:39:00,64.138,64.138,64.109,64.123,15330000.0
2009-11-23 13:40:00,64.115,64.115,64.108,64.108,3380000.0
2009-11-23 13:41:00,64.13,64.131,64.105,64.127,13340000.0
2009-11-23 13:42:00,64.119,64.126,64.109,64.109,13890000.0
2009-11-23 13:43:00,64.117,64.117,64.111,64.111,3610000.0
2009-11-23 13:44:00,64.116,64.129,64.106,64.129,11280000.0
2009-11-23 13:45:00,64.122,64.122,64.106,64.11,5860000.0
2009-11-23 13:46:00,64.116,64.116,64.107,64.11,8270000.0
2009-11-23 13:47:00,64.123,64.13,64.106,64.113,10320000.0
2009-11-23 13:48:00,64.118,64.121,64.11,64.11,6050000.0
2009-11-23 13:49:00,64.132,64.132,64.099,64.111,9390000.0
2009-11-23 13:50:00,64.125,64.127,64.105,64.119,13870000.0
2009-11-23 13:51:00,64.14,64.143,64.111,64.139,10330000.0
2009-11-23 13:52:00,64.135,64.135,64.114,64.114,6950000.0
2009-11-23 13:53:00,64.136,64.139,64.12,64.13,17190000.0
2009-11-23 13:54:00,64.127,64.127,64.108,64.115,13370000.0
2009-11-23 13:55:00,64.126,64.126,64.114,64.124,15980000.0
2009-11-23 13:56:00,64.129,64.136,64.112,64.13,17880000.0
2009-11-23 13:57:00,64.137,64.137,64.118,64.127,5640000.0
2009-11-23 13:58:00,64.136,64.138,64.105,64.138,16910000.0
2009-11-23 13:59:00,64.141,64.142,64.124,64.129,13780000.0
2009-11-23 14:00:00,64.132,64.138,64.105,64.116,9020000.0
2009-11-23 14:01:00,64.118,64.127,64.105,64.124,18040000.0
2009-11-23 14:02:00,64.129,64.129,64.092,64.101,13330000.0
2009-11-23 14:03:00,64.129,64.129,64.111,64.126,12250000.0
2009-11-23 14:04:00,64.128,64.129,64.106,64.125,22460000.0
2009-11-23 14:05:00,64.127,64.141,64.103,64.141,16570000.0
2009-11-23 14:06:00,64.129,64.13,64.113,64.124,9950000.0
2009-11-23 14:07:00,64.123,64.127,64.112,64.127,8110000.0
2009-11-23 14:08:00,64.126,64.126,64.111,64.116,4500000.0
2009-11-23 14:09:00,64.127,64.127,64.118,64.118,7970000.0
2009-11-23 14:10:00,64.116,64.116,64.101,64.101,2820000.0
2009-11-23 14:11:00,64.129,64.136,64.128,64.134,13760000.0
2009-11-23 14:12:00,64.14,64.143,64.121,64.134,16150000.0
2009-11-23 14:13:00,64.134,64.134,64.1,64.126,15100000.0
2009-11-23 14:14:00,64.138,64.141,64.12,64.136,20440000.0
2009-11-23 14:15:00,64.133,64.133,64.125,64.13,9050000.0
2009-11-23 14:16:00,64.132,64.136,64.117,64.136,9920000.0
2009-11-23 14:17:00,64.134,64.157,64.115,64.134,10940000.0
2009-11-23 14:18:00,64.144,64.144,64.121,64.121,4700000.0
2009-11-23 14:19:00,64.138,64.149,64.116,64.149,8080000.0
2009-11-23 14:20:00,64.131,64.144,64.131,64.144,8640000.0
2009-11-23 14:21:00,64.134,64.134,64.123,64.127,7520000.0
2009-11-23 14:22:00,64.132,64.132,64.123,64.123,5490000.0
2009-11-23 14:23:00,64.132,64.142,64.123,64.142,10140000.0
2009-11-23 14:24:00,64.142,64.143,64.114,64.134,15860000.0
2009-11-23 14:25:00,64.123,64.123,64.118,64.118,3380000.0
2009-11-23 14:26:00,64.131,64.131,64.123,64.123,6580000.0
2009-11-23 14:27:00,64.145,64.145,64.12,64.129,12620000.0
2009-11-23 14:28:00,64.136,64.138,64.12,64.12,6670000.0
2009-11-23 14:29:00,64.14,64.14,64.117,64.13,13190000.0
2009-11-23 14:30:00,64.138,64.14,64.099,64.128,23740000.0
2009-11-23 14:31:00,64.128,64.128,64.117,64.117,7520000.0
2009-11-23 14:32:00,64.132,64.132,64.115,64.115,5260000.0
2009-11-23 14:33:00,64.127,64.142,64.124,64.124,9020000.0
2009-11-23 14:34:00,64.127,64.127,64.118,64.118,3380000.0
2009-11-23 14:35:00,64.138,64.147,64.106,64.114,12440000.0
2009-11-23 14:36:00,64.147,64.147,64.116,64.122,16190000.0
2009-11-23 14:37:00,64.144,64.152,64.126,64.133,8110000.0
2009-11-23 14:38:00,64.147,64.16,64.121,64.16,10740000.0
2009-11-23 14:39:00,64.169,64.169,64.141,64.141,5120000.0
2009-11-23 14:40:00,64.152,64.161,64.137,64.145,15910000.0
2009-11-23 14:41:00,64.154,64.154,64.145,64.145,5300000.0
2009-11-23 14:42:00,64.148,64.152,64.113,64.135,12490000.0
2009-11-23 14:43:00,64.148,64.148,64.139,64.139,4880000.0
2009-11-23 14:44:00,64.151,64.151,64.124,64.134,9240000.0
2009-11-23 14:45:00,64.153,64.153,64.141,64.141,3190000.0
2009-11-23 14:46:00,64.148,64.148,64.136,64.136,5630000.0
2009-11-23 14:47:00,64.151,64.151,64.134,64.134,6380000.0
2009-11-23 14:48:00,64.149,64.149,64.137,64.137,4880000.0
2009-11-23 14:49:00,64.143,64.146,64.136,64.136,6570000.0
2009-11-23 14:50:00,64.156,64.158,64.144,64.151,19060000.0
2009-11-23 14:51:00,64.155,64.162,64.144,64.146,14390000.0
2009-11-23 14:52:00,64.154,64.154,64.125,64.141,14120000.0
2009-11-23 14:53:00,64.146,64.165,64.134,64.159,17470000.0
2009-11-23 14:54:00,64.163,64.164,64.151,64.164,8530000.0
2009-11-23 14:55:00,64.162,64.162,64.138,64.141,9780000.0
2009-11-23 14:56:00,64.152,64.156,64.139,64.156,13560000.0
2009-11-23 14:57:00,64.158,64.162,64.138,64.144,14740000.0
2009-11-23 14:58:00,64.157,64.172,64.138,64.172,15290000.0
2009-11-23 14:59:00,64.166,64.166,64.144,64.154,8490000.0
2009-11-23 15:00:00,64.163,64.173,64.147,64.15,6770000.0
2009-11-23 15:01:00,64.157,64.163,64.15,64.158,13530000.0
2009-11-23 15:02:00,64.159,64.165,64.151,64.16,18390000.0
2009-11-23 15:03:00,64.171,64.171,64.138,64.158,14550000.0
2009-11-23 15:04:00,64.156,64.168,64.14,64.168,13140000.0
2009-11-23 15:05:00,64.149,64.149,64.137,64.145,10320000.0
2009-11-23 15:06:00,64.152,64.152,64.13,64.147,14920000.0
2009-11-23 15:07:00,64.157,64.163,64.149,64.163,9000000.0
2009-11-23 15:08:00,64.161,64.161,64.151,64.151,3950000.0
2009-11-23 15:09:00,64.155,64.156,64.145,64.152,12390000.0
2009-11-23 15:10:00,64.166,64.166,64.149,64.157,11080000.0
2009-11-23 15:11:00,64.146,64.146,64.134,64.142,7330000.0
2009-11-23 15:12:00,64.164,64.166,64.15,64.161,22770000.0
2009-11-23 15:13:00,64.172,64.175,64.133,64.175,12780000.0
2009-11-23 15:14:00,64.169,64.169,64.141,64.169,13170000.0
2009-11-23 15:15:00,64.165,64.165,64.139,64.139,8630000.0
2009-11-23 15:16:00,64.151,64.157,64.134,64.142,16190000.0
2009-11-23 15:17:00,64.143,64.15,64.137,64.142,8680000.0
2009-11-23 15:18:00,64.154,64.161,64.147,64.157,10140000.0
2009-11-23 15:19:00,64.146,64.146,64.123,64.123,5860000.0
2009-11-23 15:20:00,64.147,64.16,64.122,64.128,14100000.0
2009-11-23 15:21:00,64.155,64.155,64.13,64.154,13560000.0
2009-11-23 15:22:00,64.16,64.16,64.132,64.14,15260000.0
2009-11-23 15:23:00,64.164,64.164,64.145,64.156,12850000.0
2009-11-23 15:24:00,64.162,64.162,64.153,64.159,12760000.0
2009-11-23 15:25:00,64.162,64.167,64.145,64.145,12620000.0
2009-11-23 15:26:00,64.148,64.172,64.14,64.14,11310000.0
2009-11-23 15:27:00,64.174,64.18,64.147,64.176,19920000.0
2009-11-23 15:28:00,64.172,64.172,64.158,64.165,16720000.0
2009-11-23 15:29:00,64.168,64.179,64.165,64.175,8720000.0
2009-11-23 15:30:00,64.172,64.172,64.156,64.156,2900000.0
2009-11-23 15:31:00,64.167,64.168,64.158,64.168,10010000.0
2009-11-23 15:32:00,64.157,64.157,64.136,64.136,6650000.0
2009-11-23 15:33:00,64.157,64.165,64.149,64.149,10520000.0
2009-11-23 15:34:00,64.157,64.172,64.149,64.171,14550000.0
2009-11-23 15:35:00,64.15,64.15,64.115,64.122,18260000.0
2009-11-23 15:36:00,64.128,64.145,64.107,64.138,12660000.0
2009-11-23 15:37:00,64.139,64.139,64.116,64.129,15210000.0
2009-11-23 15:38:00,64.134,64.137,64.104,64.137,13180000.0
2009-11-23 15:39:00,64.126,64.128,64.1,64.101,12060000.0
2009-11-23 15:40:00,64.096,64.1,64.062,64.097,12430000.0
2009-11-23 15:41:00,64.109,64.109,64.082,64.105,18400000.0
2009-11-23 15:42:00,64.11,64.111,64.086,64.104,18650000.0
2009-11-23 15:43:00,64.089,64.093,64.076,64.077,20320000.0
2009-11-23 15:44:00,64.104,64.104,64.084,64.098,10900000.0
2009-11-23 15:45:00,64.089,64.089,64.078,64.078,3760000.0
2009-11-23 15:46:00,64.075,64.075,64.051,64.069,12060000.0
2009-11-23 15:47:00,64.083,64.093,64.061,64.084,14360000.0
2009-11-23 15:48:00,64.086,64.086,64.065,64.074,10370000.0
2009-11-23 15:49:00,64.103,64.107,64.07,64.092,12060000.0
2009-11-23 15:50:00,64.114,64.121,64.094,64.101,12400000.0
2009-11-23 15:51:00,64.118,64.126,64.092,64.1,17890000.0
2009-11-23 15:52:00,64.128,64.131,64.09,64.128,14010000.0
2009-11-23 15:53:00,64.116,64.116,64.103,64.105,10370000.0
2009-11-23 15:54:00,64.12,64.156,64.089,64.147,12590000.0
2009-11-23 15:55:00,64.15,64.15,64.136,64.136,4550000.0
2009-11-23 15:56:00,64.126,64.13,64.107,64.113,13790000.0
2009-11-23 15:57:00,64.133,64.141,64.127,64.133,16620000.0
2009-11-23 15:58:00,64.149,64.163,64.131,64.163,15270000.0
2009-11-23 15:59:00,64.155,64.171,64.143,64.164,19990000.0
2009-11-23 16:00:00,64.152,64.163,64.142,64.163,13150000.0
2009-11-23 16:01:00,64.18,64.18,64.159,64.161,17540000.0
2009-11-23 16:02:00,64.177,64.189,64.174,64.183,14000000.0
2009-11-23 16:03:00,64.168,64.168,64.128,64.135,5820000.0
2009-11-23 16:04:00,64.148,64.164,64.143,64.143,14270000.0
2009-11-23 16:05:00,64.125,64.125,64.1,64.115,10010000.0
2009-11-23 16:06:00,64.132,64.16,64.112,64.125,20530000.0
2009-11-23 16:07:00,64.129,64.15,64.118,64.119,8680000.0
2009-11-23 16:08:00,64.124,64.139,64.114,64.134,17650000.0
2009-11-23 16:09:00,64.13,64.135,64.118,64.134,12960000.0
2009-11-23 16:10:00,64.115,64.132,64.093,64.095,17330000.0
2009-11-23 16:11:00,64.098,64.113,64.084,64.104,11870000.0
2009-11-23 16:12:00,64.099,64.116,64.084,64.116,9480000.0
2009-11-23 16:13:00,64.095,64.115,64.074,64.084,10040000.0
2009-11-23 16:14:00,64.104,64.104,64.074,64.098,10510000.0
2009-11-23 16:15:00,64.098,64.12,64.084,64.116,15860000.0
2009-11-23 16:16:00,64.117,64.138,64.117,64.125,14640000.0
2009-11-23 16:17:00,64.131,64.142,64.113,64.142,9010000.0
2009-11-23 16:18:00,64.123,64.141,64.109,64.117,13710000.0
2009-11-23 16:19:00,64.132,64.137,64.118,64.118,11690000.0
2009-11-23 16:20:00,64.108,64.125,64.08,64.085,16040000.0
2009-11-23 16:21:00,64.108,64.111,64.096,64.106,9760000.0
2009-11-23 16:22:00,64.113,64.119,64.095,64.119,8450000.0
2009-11-23 16:23:00,64.128,64.128,64.102,64.112,17480000.0
2009-11-23 16:24:00,64.133,64.133,64.119,64.133,17020000.0
2009-11-23 16:25:00,64.128,64.137,64.1,64.1,5830000.0
2009-11-23 16:26:00,64.137,64.151,64.109,64.121,20570000.0
2009-11-23 16:27:00,64.12,64.12,64.086,64.086,10550000.0
2009-11-23 16:28:00,64.108,64.115,64.092,64.092,12820000.0
2009-11-23 16:29:00,64.102,64.104,64.083,64.095,13790000.0
2009-11-23 16:30:00,64.101,64.116,64.099,64.114,12580000.0
2009-11-23 16:31:00,64.115,64.126,64.093,64.126,8680000.0
2009-11-23 16:32:00,64.103,64.128,64.083,64.12,22200000.0
2009-11-23 16:33:00,64.131,64.131,64.11,64.11,7370000.0
2009-11-23 16:34:00,64.108,64.108,64.081,64.088,16180000.0
2009-11-23 16:35:00,64.101,64.104,64.084,64.093,17890000.0
2009-11-23 16:36:00,64.111,64.114,64.081,64.082,9430000.0
2009-11-23 16:37:00,64.092,64.101,64.081,64.081,14550000.0
2009-11-23 16:38:00,64.105,64.105,64.068,64.097,11280000.0
2009-11-23 16:39:00,64.092,64.107,64.079,64.081,12240000.0
2009-11-23 16:40:00,64.104,64.108,64.087,64.097,17170000.0
2009-11-23 16:41:00,64.095,64.109,64.088,64.095,17300000.0
2009-11-23 16:42:00,64.113,64.113,64.105,64.105,13180000.0
2009-11-23 16:43:00,64.099,64.099,64.072,64.094,8090000.0
2009-11-23 16:44:00,64.085,64.093,64.083,64.093,12210000.0
2009-11-23 16:45:00,64.096,64.1,64.089,64.089,8090000.0
2009-11-23 16:46:00,64.093,64.093,64.07,64.07,9960000.0
2009-11-23 16:47:00,64.098,64.102,64.077,64.085,17510000.0
2009-11-23 16:48:00,64.092,64.097,64.08,64.097,13570000.0
2009-11-23 16:49:00,64.083,64.091,64.083,64.089,11120000.0
2009-11-23 16:50:00,64.094,64.097,64.072,64.097,10330000.0
2009-11-23 16:51:00,64.097,64.111,64.076,64.076,13560000.0
2009-11-23 16:52:00,64.106,64.126,64.094,64.126,10140000.0
2009-11-23 16:53:00,64.12,64.12,64.106,64.117,14490000.0
2009-11-23 16:54:00,64.121,64.121,64.089,64.105,17280000.0
2009-11-23 16:55:00,64.101,64.132,64.094,64.132,16760000.0
2009-11-23 16:56:00,64.115,64.131,64.11,64.111,21590000.0
2009-11-23 16:57:00,64.152,64.152,64.116,64.116,10140000.0
2009-11-23 16:58:00,64.141,64.155,64.127,64.133,11730000.0
2009-11-23 16:59:00,64.159,64.196,64.136,64.196,19170000.0
2009-11-23 17:00:00,64.171,64.22,64.159,64.163,16170000.0
2009-11-23 17:01:00,64.186,64.193,64.174,64.193,11830000.0
2009-11-23 17:02:00,64.189,64.204,64.171,64.171,12960000.0
2009-11-23 17:03:00,64.175,64.182,64.145,64.145,10410000.0
2009-11-23 17:04:00,64.177,64.181,64.169,64.169,10930000.0
2009-11-23 17:05:00,64.193,64.199,64.154,64.17,19420000.0
2009-11-23 17:06:00,64.171,64.226,64.171,64.177,12810000.0
2009-11-23 17:07:00,64.222,64.227,64.182,64.227,12440000.0
2009-11-23 17:08:00,64.232,64.258,64.222,64.258,12290000.0
2009-11-23 17:09:00,64.236,64.236,64.226,64.226,3390000.0
2009-11-23 17:10:00,64.234,64.234,64.192,64.215,9950000.0
2009-11-23 17:11:00,64.228,64.228,64.202,64.213,17470000.0
2009-11-23 17:12:00,64.249,64.249,64.227,64.246,13010000.0
2009-11-23 17:13:00,64.246,64.252,64.232,64.241,12020000.0
2009-11-23 17:14:00,64.226,64.243,64.215,64.226,15440000.0
2009-11-23 17:15:00,64.223,64.238,64.21,64.221,20090000.0
2009-11-23 17:16:00,64.231,64.236,64.227,64.234,8460000.0
2009-11-23 17:17:00,64.251,64.253,64.207,64.245,18490000.0
2009-11-23 17:18:00,64.235,64.252,64.219,64.249,19200000.0
2009-11-23 17:19:00,64.242,64.251,64.235,64.24,10140000.0
2009-11-23 17:20:00,64.229,64.247,64.224,64.224,13340000.0
2009-11-23 17:21:00,64.249,64.257,64.228,64.25,12640000.0
2009-11-23 17:22:00,64.24,64.255,64.231,64.236,15770000.0
2009-11-23 17:23:00,64.264,64.264,64.225,64.248,15250000.0
2009-11-23 17:24:00,64.252,64.263,64.242,64.263,11490000.0
2009-11-23 17:25:00,64.263,64.279,64.251,64.277,17130000.0
2009-11-23 17:26:00,64.262,64.297,64.246,64.275,14770000.0
2009-11-23 17:27:00,64.25,64.254,64.229,64.241,13190000.0
2009-11-23 17:28:00,64.25,64.259,64.233,64.233,5260000.0
2009-11-23 17:29:00,64.249,64.256,64.216,64.243,13560000.0
2009-11-23 17:30:00,64.251,64.261,64.243,64.247,10940000.0
2009-11-23 17:31:00,64.241,64.254,64.22,64.253,12060000.0
2009-11-23 17:32:00,64.249,64.249,64.223,64.226,7150000.0
2009-11-23 17:33:00,64.241,64.255,64.231,64.231,12020000.0
2009-11-23 17:34:00,64.226,64.226,64.209,64.22,18100000.0
2009-11-23 17:35:00,64.21,64.212,64.192,64.207,14510000.0
2009-11-23 17:36:00,64.215,64.215,64.171,64.214,16560000.0
2009-11-23 17:37:00,64.219,64.248,64.207,64.226,14730000.0
2009-11-23 17:38:00,64.241,64.251,64.234,64.247,18650000.0
2009-11-23 17:39:00,64.242,64.242,64.226,64.233,5300000.0
2009-11-23 17:40:00,64.239,64.245,64.212,64.219,13900000.0
2009-11-23 17:41:00,64.247,64.266,64.227,64.26,12240000.0
2009-11-23 17:42:00,64.273,64.273,64.23,64.258,11350000.0
2009-11-23 17:43:00,64.254,64.262,64.247,64.247,9620000.0
2009-11-23 17:44:00,64.26,64.26,64.235,64.25,12630000.0
2009-11-23 17:45:00,64.239,64.256,64.238,64.256,14270000.0
2009-11-23 17:46:00,64.241,64.242,64.221,64.227,13370000.0
2009-11-23 17:47:00,64.243,64.265,64.238,64.25,16620000.0
2009-11-23 17:48:00,64.244,64.264,64.24,64.264,12390000.0
2009-11-23 17:49:00,64.262,64.263,64.238,64.26,17210000.0
2009-11-23 17:50:00,64.258,64.258,64.247,64.252,10140000.0
2009-11-23 17:51:00,64.259,64.26,64.234,64.254,9020000.0
2009-11-23 17:52:00,64.258,64.258,64.231,64.25,13770000.0
2009-11-23 17:53:00,64.269,64.275,64.254,64.26,19990000.0
2009-11-23 17:54:00,64.266,64.266,64.244,64.26,11870000.0
2009-11-23 17:55:00,64.278,64.285,64.272,64.272,20520000.0
2009-11-23 17:56:00,64.28,64.282,64.251,64.282,9950000.0
2009-11-23 17:57:00,64.271,64.271,64.26,64.268,14510000.0
2009-11-23 17:58:00,64.269,64.286,64.26,64.263,17710000.0
2009-11-23 17:59:00,64.244,64.244,64.231,64.231,2820000.0
2009-11-23 18:00:00,64.244,64.244,64.214,64.244,13520000.0
2009-11-23 18:01:00,64.23,64.235,64.224,64.235,14060000.0
2009-11-23 18:02:00,64.224,64.243,64.202,64.214,20960000.0
2009-11-23 18:03:00,64.211,64.22,64.2,64.22,11310000.0
2009-11-23 18:04:00,64.207,64.228,64.2,64.207,11650000.0
2009-11-23 18:05:00,64.222,64.248,64.217,64.223,11920000.0
2009-11-23 18:06:00,64.256,64.257,64.228,64.257,13380000.0
2009-11-23 18:07:00,64.242,64.259,64.22,64.247,22390000.0
2009-11-23 18:08:00,64.239,64.239,64.22,64.223,10000000.0
2009-11-23 18:09:00,64.254,64.254,64.22,64.247,7930000.0
2009-11-23 18:10:00,64.243,64.25,64.214,64.238,18080000.0
2009-11-23 18:11:00,64.237,64.244,64.217,64.241,12810000.0
2009-11-23 18:12:00,64.243,64.246,64.224,64.246,9800000.0
2009-11-23 18:13:00,64.241,64.248,64.223,64.248,12620000.0
2009-11-23 18:14:00,64.232,64.258,64.222,64.256,12620000.0
2009-11-23 18:15:00,64.248,64.254,64.238,64.242,10180000.0
2009-11-23 18:16:00,64.24,64.259,64.23,64.252,16970000.0
2009-11-23 18:17:00,64.254,64.259,64.22,64.246,10710000.0
2009-11-23 18:18:00,64.25,64.25,64.227,64.227,15330000.0
2009-11-23 18:19:00,64.239,64.253,64.226,64.226,5450000.0
2009-11-23 18:20:00,64.231,64.231,64.208,64.23,14920000.0
2009-11-23 18:21:00,64.231,64.231,64.224,64.224,3010000.0
2009-11-23 18:22:00,64.229,64.236,64.219,64.23,20660000.0
2009-11-23 18:23:00,64.235,64.238,64.218,64.227,11260000.0
2009-11-23 18:24:00,64.235,64.253,64.228,64.245,12810000.0
2009-11-23 18:25:00,64.248,64.248,64.228,64.231,10320000.0
2009-11-23 18:26:00,64.235,64.254,64.209,64.217,14200000.0
2009-11-23 18:27:00,64.237,64.247,64.225,64.247,9990000.0
2009-11-23 18:28:00,64.228,64.242,64.222,64.242,10890000.0
2009-11-23 18:29:00,64.234,64.24,64.217,64.24,13790000.0
2009-11-23 18:30:00,64.238,64.238,64.214,64.22,17920000.0
2009-11-23 18:31:00,64.248,64.257,64.236,64.252,13990000.0
2009-11-23 18:32:00,64.251,64.272,64.251,64.264,15670000.0
2009-11-23 18:33:00,64.296,64.309,64.27,64.298,16420000.0
2009-11-23 18:34:00,64.303,64.303,64.282,64.298,13030000.0
2009-11-23 18:35:00,64.301,64.316,64.292,64.297,15640000.0
2009-11-23 18:36:00,64.298,64.312,64.285,64.295,10160000.0
2009-11-23 18:37:00,64.304,64.305,64.28,64.305,10740000.0
2009-11-23 18:38:00,64.307,64.315,64.3,64.302,15240000.0
2009-11-23 18:39:00,64.304,64.307,64.28,64.28,17920000.0
2009-11-23 18:40:00,64.302,64.313,64.296,64.312,15250000.0
2009-11-23 18:41:00,64.309,64.332,64.294,64.301,19250000.0
2009-11-23 18:42:00,64.3,64.311,64.28,64.311,11310000.0
2009-11-23 18:43:00,64.35,64.35,64.31,64.335,18670000.0
2009-11-23 18:44:00,64.339,64.352,64.31,64.31,9060000.0
2009-11-23 18:45:00,64.324,64.327,64.313,64.325,12050000.0
2009-11-23 18:46:00,64.323,64.334,64.321,64.322,13150000.0
2009-11-23 18:47:00,64.328,64.328,64.298,64.313,20210000.0
2009-11-23 18:48:00,64.325,64.326,64.304,64.316,8200000.0
2009-11-23 18:49:00,64.318,64.323,64.292,64.323,17360000.0
2009-11-23 18:50:00,64.307,64.323,64.272,64.286,10940000.0
2009-11-23 18:51:00,64.311,64.319,64.263,64.315,13340000.0
2009-11-23 18:52:00,64.295,64.307,64.293,64.303,16190000.0
2009-11-23 18:53:00,64.306,64.338,64.296,64.312,16610000.0
2009-11-23 18:54:00,64.351,64.351,64.298,64.328,11880000.0
2009-11-23 18:55:00,64.302,64.312,64.265,64.281,15400000.0
2009-11-23 18:56:00,64.278,64.278,64.242,64.259,17280000.0
2009-11-23 18:57:00,64.283,64.283,64.237,64.263,19950000.0
2009-11-23 18:58:00,64.263,64.294,64.255,64.27,15820000.0
2009-11-23 18:59:00,64.279,64.288,64.265,64.276,15210000.0
2009-11-23 19:00:00,64.266,64.283,64.256,64.258,16180000.0
2009-11-23 19:01:00,64.27,64.27,64.261,64.261,3380000.0
2009-11-23 19:02:00,64.278,64.288,64.256,64.285,23140000.0
2009-11-23 19:03:00,64.291,64.306,64.286,64.302,20340000.0
2009-11-23 19:04:00,64.303,64.303,64.293,64.293,2450000.0
2009-11-23 19:05:00,64.291,64.304,64.287,64.287,9810000.0
2009-11-23 19:06:00,64.293,64.303,64.259,64.287,18600000.0
2009-11-23 19:07:00,64.291,64.309,64.283,64.303,17900000.0
2009-11-23 19:08:00,64.304,64.309,64.291,64.292,12600000.0
2009-11-23 19:09:00,64.294,64.294,64.284,64.284,6380000.0
2009-11-23 19:10:00,64.287,64.29,64.275,64.278,13190000.0
2009-11-23 19:11:00,64.297,64.303,64.255,64.264,19600000.0
2009-11-23 19:12:00,64.279,64.279,64.25,64.276,22560000.0
2009-11-23 19:13:00,64.276,64.278,64.262,64.263,11580000.0
2009-11-23 19:14:00,64.271,64.271,64.252,64.271,11590000.0
2009-11-23 19:15:00,64.286,64.286,64.255,64.279,9810000.0
2009-11-23 19:16:00,64.271,64.281,64.259,64.281,12020000.0
2009-11-23 19:17:00,64.288,64.295,64.268,64.278,19390000.0
2009-11-23 19:18:00,64.281,64.281,64.273,64.273,2820000.0
2009-11-23 19:19:00,64.277,64.277,64.264,64.274,13400000.0
2009-11-23 19:20:00,64.281,64.288,64.261,64.287,20890000.0
2009-11-23 19:21:00,64.284,64.295,64.276,64.285,16600000.0
2009-11-23 19:22:00,64.298,64.299,64.291,64.299,13930000.0
2009-11-23 19:23:00,64.293,64.301,64.284,64.284,12210000.0
2009-11-23 19:24:00,64.289,64.304,64.263,64.278,17360000.0
2009-11-23 19:25:00,64.292,64.307,64.273,64.289,19520000.0
2009-11-23 19:26:00,64.304,64.308,64.274,64.305,14120000.0
2009-11-23 19:27:00,64.308,64.308,64.291,64.299,10380000.0
2009-11-23 19:28:00,64.306,64.306,64.291,64.292,9960000.0
2009-11-23 19:29:00,64.294,64.297,64.282,64.282,12860000.0
2009-11-23 19:30:00,64.309,64.309,64.267,64.3,14140000.0
2009-11-23 19:31:00,64.3,64.309,64.271,64.307,13150000.0
2009-11-23 19:32:00,64.299,64.309,64.289,64.297,13920000.0
2009-11-23 19:33:00,64.288,64.296,64.263,64.295,18290000.0
2009-11-23 19:34:00,64.295,64.298,64.285,64.298,16090000.0
2009-11-23 19:35:00,64.303,64.303,64.288,64.294,13020000.0
2009-11-23 19:36:00,64.292,64.304,64.275,64.304,15770000.0
2009-11-23 19:37:00,64.299,64.299,64.285,64.296,12970000.0
2009-11-23 19:38:00,64.303,64.304,64.286,64.291,12080000.0
2009-11-23 19:39:00,64.303,64.315,64.291,64.291,9200000.0
2009-11-23 19:40:00,64.292,64.292,64.28,64.289,15630000.0
2009-11-23 19:41:00,64.285,64.285,64.273,64.285,12070000.0
2009-11-23 19:42:00,64.285,64.285,64.278,64.278,3200000.0
2009-11-23 19:43:00,64.285,64.293,64.272,64.282,16900000.0
2009-11-23 19:44:00,64.284,64.291,64.266,64.266,7320000.0
2009-11-23 19:45:00,64.284,64.3,64.284,64.287,12240000.0
2009-11-23 19:46:00,64.304,64.304,64.275,64.298,13140000.0
2009-11-23 19:47:00,64.285,64.285,64.268,64.285,19920000.0
2009-11-23 19:48:00,64.282,64.282,64.256,64.265,8460000.0
2009-11-23 19:49:00,64.279,64.281,64.257,64.273,17880000.0
2009-11-23 19:50:00,64.283,64.292,64.246,64.28,15290000.0
2009-11-23 19:51:00,64.281,64.281,64.268,64.268,3010000.0
2009-11-23 19:52:00,64.277,64.277,64.246,64.252,15210000.0
2009-11-23 19:53:00,64.273,64.283,64.263,64.274,18080000.0
2009-11-23 19:54:00,64.281,64.281,64.254,64.27,12630000.0
2009-11-23 19:55:00,64.26,64.28,64.256,64.276,15960000.0
2009-11-23 19:56:00,64.275,64.284,64.239,64.284,9430000.0
2009-11-23 19:57:00,64.277,64.277,64.252,64.265,9960000.0
2009-11-23 19:58:00,64.26,64.273,64.252,64.253,10220000.0
2009-11-23 19:59:00,64.262,64.278,64.259,64.278,18110000.0
2009-11-23 20:00:00,64.268,64.275,64.259,64.275,7370000.0
2009-11-23 20:01:00,64.275,64.279,64.252,64.272,20320000.0
2009-11-23 20:02:00,64.275,64.29,64.264,64.271,19340000.0
2009-11-23 20:03:00,64.284,64.295,64.28,64.286,14460000.0
2009-11-23 20:04:00,64.282,64.282,64.255,64.277,10000000.0
2009-11-23 20:05:00,64.278,64.28,64.246,64.256,17450000.0
2009-11-23 20:06:00,64.273,64.279,64.252,64.27,18630000.0
2009-11-23 20:07:00,64.261,64.274,64.248,64.248,10340000.0
2009-11-23 20:08:00,64.273,64.275,64.248,64.261,12400000.0
2009-11-23 20:09:00,64.252,64.258,64.245,64.252,7930000.0
2009-11-23 20:10:00,64.266,64.267,64.239,64.257,17540000.0
2009-11-23 20:11:00,64.265,64.265,64.246,64.252,10550000.0
2009-11-23 20:12:00,64.259,64.272,64.246,64.272,13560000.0
2009-11-23 20:13:00,64.255,64.278,64.248,64.252,16930000.0
2009-11-23 20:14:00,64.266,64.275,64.255,64.27,10710000.0
2009-11-23 20:15:00,64.268,64.277,64.243,64.277,7520000.0
2009-11-23 20:16:00,64.261,64.261,64.252,64.252,3010000.0
2009-11-23 20:17:00,64.27,64.273,64.238,64.251,18070000.0
2009-11-23 20:18:00,64.269,64.269,64.252,64.269,14830000.0
2009-11-23 20:19:00,64.248,64.265,64.246,64.247,11050000.0
2009-11-23 20:20:00,64.254,64.259,64.25,64.259,10940000.0
2009-11-23 20:21:00,64.249,64.249,64.229,64.229,11080000.0
2009-11-23 20:22:00,64.241,64.247,64.233,64.233,5820000.0
2009-11-23 20:23:00,64.243,64.262,64.241,64.251,12020000.0
2009-11-23 20:24:00,64.256,64.257,64.237,64.257,8310000.0
2009-11-23 20:25:00,64.266,64.268,64.248,64.25,12070000.0
2009-11-23 20:26:00,64.257,64.261,64.248,64.251,18270000.0
2009-11-23 20:27:00,64.254,64.254,64.252,64.252,3380000.0
2009-11-23 20:28:00,64.236,64.236,64.221,64.227,9600000.0
2009-11-23 20:29:00,64.238,64.238,64.219,64.232,10760000.0
2009-11-23 20:30:00,64.233,64.234,64.216,64.234,14460000.0
2009-11-23 20:31:00,64.233,64.245,64.222,64.241,12100000.0
2009-11-23 20:32:00,64.25,64.25,64.231,64.248,9080000.0
2009-11-23 20:33:00,64.252,64.258,64.237,64.258,10140000.0
2009-11-23 20:34:00,64.256,64.26,64.246,64.246,11730000.0
2009-11-23 20:35:00,64.25,64.252,64.246,64.25,13710000.0
2009-11-23 20:36:00,64.259,64.259,64.253,64.253,5110000.0
2009-11-23 20:37:00,64.255,64.264,64.243,64.251,17360000.0
2009-11-23 20:38:00,64.236,64.253,64.233,64.233,14380000.0
2009-11-23 20:39:00,64.251,64.251,64.224,64.238,9020000.0
2009-11-23 20:40:00,64.239,64.242,64.21,64.238,12060000.0
2009-11-23 20:41:00,64.234,64.24,64.215,64.218,13340000.0
2009-11-23 20:42:00,64.237,64.237,64.217,64.228,11320000.0
2009-11-23 20:43:00,64.234,64.255,64.234,64.244,8450000.0
2009-11-23 20:44:00,64.232,64.249,64.227,64.245,17250000.0
2009-11-23 20:45:00,64.238,64.244,64.217,64.234,17650000.0
2009-11-23 20:46:00,64.237,64.241,64.214,64.236,18860000.0
2009-11-23 20:47:00,64.245,64.245,64.23,64.23,4130000.0
2009-11-23 20:48:00,64.242,64.242,64.233,64.235,8860000.0
2009-11-23 20:49:00,64.24,64.241,64.224,64.224,6950000.0
2009-11-23 20:50:00,64.241,64.252,64.237,64.252,10330000.0
2009-11-23 20:51:00,64.255,64.273,64.246,64.25,14080000.0
2009-11-23 20:52:00,64.253,64.254,64.248,64.252,8070000.0
2009-11-23 20:53:00,64.263,64.263,64.247,64.253,14920000.0
2009-11-23 20:54:00,64.256,64.261,64.252,64.252,8070000.0
2009-11-23 20:55:00,64.268,64.276,64.246,64.246,7220000.0
2009-11-23 20:56:00,64.263,64.27,64.254,64.258,8640000.0
2009-11-23 20:57:00,64.271,64.272,64.238,64.265,11310000.0
2009-11-23 20:58:00,64.254,64.26,64.239,64.258,18520000.0
2009-11-23 20:59:00,64.248,64.26,64.232,64.248,19580000.0
2009-11-23 21:00:00,64.261,64.261,64.232,64.258,8460000.0
2009-11-23 21:01:00,64.26,64.263,64.236,64.263,13190000.0
2009-11-23 21:02:00,64.248,64.255,64.229,64.254,17930000.0
2009-11-23 21:03:00,64.248,64.248,64.24,64.24,4130000.0
2009-11-23 21:04:00,64.242,64.242,64.237,64.238,6010000.0
2009-11-23 21:05:00,64.242,64.25,64.239,64.25,8270000.0
2009-11-23 21:06:00,64.251,64.252,64.239,64.247,13610000.0
2009-11-23 21:07:00,64.236,64.247,64.223,64.223,12800000.0
2009-11-23 21:08:00,64.23,64.23,64.215,64.215,4550000.0
2009-11-23 21:09:00,64.253,64.253,64.214,64.234,11640000.0
2009-11-23 21:10:00,64.232,64.24,64.21,64.24,10190000.0
2009-11-23 21:11:00,64.226,64.246,64.226,64.246,21790000.0
2009-11-23 21:12:00,64.242,64.243,64.233,64.243,15100000.0
2009-11-23 21:13:00,64.236,64.246,64.224,64.224,11820000.0
2009-11-23 21:14:00,64.244,64.25,64.236,64.236,16750000.0
2009-11-23 21:15:00,64.253,64.255,64.247,64.247,22110000.0
2009-11-23 21:16:00,64.255,64.264,64.24,64.25,15060000.0
2009-11-23 21:17:00,64.252,64.252,64.244,64.244,6990000.0
2009-11-23 21:18:00,64.256,64.267,64.246,64.248,6010000.0
2009-11-23 21:19:00,64.25,64.256,64.244,64.256,7510000.0
2009-11-23 21:20:00,64.247,64.247,64.236,64.236,9250000.0
2009-11-23 21:21:00,64.258,64.258,64.24,64.24,7020000.0
2009-11-23 21:22:00,64.242,64.254,64.236,64.236,14890000.0
2009-11-23 21:23:00,64.241,64.241,64.225,64.233,5080000.0
2009-11-23 21:24:00,64.241,64.257,64.232,64.232,5070000.0
2009-11-23 21:25:00,64.239,64.244,64.231,64.231,10320000.0
2009-11-23 21:26:00,64.244,64.244,64.227,64.227,7700000.0
2009-11-23 21:27:00,64.253,64.253,64.237,64.243,7320000.0
2009-11-23 21:28:00,64.243,64.243,64.234,64.234,3190000.0
2009-11-23 21:29:00,64.243,64.255,64.208,64.255,13980000.0
2009-11-23 21:30:00,64.253,64.257,64.234,64.237,10740000.0
2009-11-23 21:31:00,64.243,64.259,64.24,64.24,13940000.0
2009-11-23 21:32:00,64.242,64.249,64.236,64.237,13410000.0
2009-11-23 21:33:00,64.237,64.238,64.237,64.238,4690000.0
2009-11-23 21:34:00,64.244,64.25,64.24,64.242,9020000.0
2009-11-23 21:35:00,64.235,64.235,64.235,64.235,3950000.0
2009-11-23 21:36:00,64.243,64.243,64.23,64.23,3420000.0
2009-11-23 21:37:00,64.229,64.23,64.204,64.23,14650000.0
2009-11-23 21:38:00,64.241,64.242,64.217,64.232,15850000.0
2009-11-23 21:39:00,64.224,64.224,64.22,64.22,4130000.0
2009-11-23 21:40:00,64.23,64.23,64.208,64.208,4890000.0
2009-11-23 21:41:00,64.23,64.241,64.215,64.233,20970000.0
2009-11-23 21:42:00,64.242,64.242,64.214,64.228,11460000.0
2009-11-23 21:43:00,64.244,64.244,64.228,64.241,19940000.0
2009-11-23 21:44:00,64.244,64.251,64.219,64.232,15070000.0
2009-11-23 21:45:00,64.258,64.258,64.216,64.246,12280000.0
2009-11-23 21:46:00,64.243,64.243,64.222,64.225,9990000.0
2009-11-23 21:47:00,64.234,64.234,64.205,64.232,8680000.0
2009-11-23 21:48:00,64.231,64.231,64.213,64.224,12200000.0
2009-11-23 21:49:00,64.21,64.234,64.203,64.234,10150000.0
2009-11-23 21:50:00,64.225,64.227,64.211,64.225,16050000.0
2009-11-23 21:51:00,64.228,64.228,64.207,64.213,11460000.0
2009-11-23 21:52:00,64.208,64.208,64.2,64.206,5830000.0
2009-11-23 21:53:00,64.211,64.217,64.182,64.217,13930000.0
2009-11-23 21:54:00,64.214,64.214,64.192,64.205,11120000.0
2009-11-23 21:55:00,64.194,64.209,64.176,64.209,9050000.0
2009-11-23 21:56:00,64.198,64.207,64.175,64.207,10560000.0
2009-11-23 21:57:00,64.211,64.211,64.174,64.179,10370000.0
2009-11-23 21:58:00,64.198,64.198,64.18,64.18,2640000.0
2009-11-23 21:59:00,64.189,64.195,64.175,64.183,12210000.0
2009-11-23 22:00:00,64.182,64.183,64.168,64.18,18990000.0
2009-11-23 22:01:00,64.188,64.204,64.164,64.168,18590000.0
2009-11-23 22:02:00,64.191,64.207,64.18,64.206,7740000.0
2009-11-23 22:03:00,64.2,64.2,64.173,64.186,8260000.0
2009-11-23 22:04:00,64.192,64.207,64.176,64.198,19940000.0
2009-11-23 22:05:00,64.202,64.208,64.177,64.192,13370000.0
2009-11-23 22:06:00,64.216,64.216,64.202,64.213,8270000.0
2009-11-23 22:07:00,64.21,64.221,64.208,64.22,17110000.0
2009-11-23 22:08:00,64.212,64.212,64.182,64.192,13360000.0
2009-11-23 22:09:00,64.209,64.218,64.197,64.218,11080000.0
2009-11-23 22:10:00,64.216,64.219,64.208,64.208,9810000.0
2009-11-23 22:11:00,64.219,64.237,64.21,64.219,12760000.0
2009-11-23 22:19:00,64.207,64.211,64.178,64.211,65820000.0
2009-11-23 22:20:00,64.199,64.216,64.19,64.205,34650000.0
2009-11-23 22:21:00,64.221,64.233,64.191,64.214,81120000.0
2009-11-23 22:22:00,64.213,64.224,64.208,64.217,79030000.0
2009-11-23 22:23:00,64.203,64.218,64.18,64.215,69380000.0
2009-11-23 22:24:00,64.209,64.221,64.184,64.211,99500000.0
2009-11-23 22:25:00,64.21,64.217,64.182,64.217,69870000.0
2009-11-23 22:26:00,64.205,64.207,64.182,64.185,92280000.0
2009-11-23 22:27:00,64.215,64.217,64.184,64.206,122830000.0
2009-11-23 22:28:00,64.22,64.22,64.182,64.216,159770000.0
2009-11-23 22:29:00,64.215,64.215,64.183,64.183,108380000.0
2009-11-23 22:30:00,64.214,64.216,64.178,64.211,110760000.0
2009-11-23 22:31:00,64.203,64.206,64.173,64.173,70220000.0
2009-11-23 22:32:00,64.201,64.212,64.182,64.184,63330000.0
2009-11-23 22:33:00,64.21,64.219,64.179,64.218,98240000.0
2009-11-23 22:34:00,64.221,64.221,64.186,64.217,87160000.0
2009-11-23 22:35:00,64.208,64.219,64.189,64.219,47650000.0
2009-11-23 22:36:00,64.226,64.226,64.19,64.225,35170000.0
2009-11-23 22:37:00,64.206,64.211,64.182,64.208,30490000.0
2009-11-23 22:38:00,64.195,64.2,64.168,64.18,45580000.0
2009-11-23 22:39:00,64.19,64.19,64.165,64.181,28820000.0
2009-11-23 22:40:00,64.183,64.2,64.178,64.191,37400000.0
2009-11-23 22:41:00,64.183,64.201,64.17,64.192,51600000.0
2009-11-23 22:42:00,64.193,64.201,64.176,64.201,91430000.0
2009-11-23 22:43:00,64.195,64.203,64.18,64.203,100210000.0
2009-11-23 22:44:00,64.198,64.198,64.171,64.197,119030000.0
2009-11-23 22:45:00,64.193,64.205,64.173,64.205,70150000.0
2009-11-23 22:46:00,64.191,64.193,64.169,64.171,121050000.0
2009-11-23 22:47:00,64.197,64.207,64.176,64.176,120490000.0
2009-11-23 22:48:00,64.204,64.204,64.173,64.173,55030000.0
2009-11-23 22:49:00,64.199,64.21,64.177,64.187,63470000.0
2009-11-23 22:50:00,64.194,64.202,64.189,64.189,21830000.0
2009-11-23 22:51:00,64.212,64.213,64.182,64.182,32530000.0
2009-11-23 22:52:00,64.205,64.209,64.181,64.181,36750000.0
2009-11-23 22:53:00,64.201,64.201,64.169,64.193,60230000.0
2009-11-23 22:54:00,64.196,64.202,64.176,64.195,126000000.0
2009-11-23 22:55:00,64.196,64.198,64.178,64.195,58080000.0
2009-11-23 22:56:00,64.188,64.2,64.175,64.196,52940000.0
2009-11-23 22:57:00,64.204,64.204,64.177,64.193,33610000.0
2009-11-23 22:58:00,64.199,64.199,64.163,64.183,65480000.0
2009-11-23 22:59:00,64.178,64.181,64.148,64.178,79060000.0
2009-11-23 23:00:00,64.164,64.176,64.141,64.156,132020000.0
2009-11-23 23:01:00,64.185,64.191,64.162,64.184,103370000.0
2009-11-23 23:02:00,64.183,64.194,64.166,64.167,93710000.0
2009-11-23 23:03:00,64.19,64.19,64.164,64.19,45260000.0
2009-11-23 23:04:00,64.184,64.196,64.143,64.181,40540000.0
2009-11-23 23:05:00,64.174,64.182,64.167,64.177,51840000.0
2009-11-23 23:06:00,64.195,64.195,64.173,64.193,73100000.0
2009-11-23 23:07:00,64.178,64.184,64.146,64.184,37580000.0
2009-11-23 23:08:00,64.163,64.165,64.144,64.144,63900000.0
2009-11-23 23:09:00,64.189,64.189,64.151,64.151,65810000.0
2009-11-23 23:10:00,64.172,64.203,64.152,64.171,53220000.0
2009-11-23 23:11:00,64.19,64.192,64.172,64.186,67060000.0
2009-11-23 23:12:00,64.186,64.188,64.176,64.177,45510000.0
2009-11-23 23:13:00,64.192,64.192,64.174,64.188,53350000.0
2009-11-23 23:14:00,64.191,64.2,64.176,64.188,107820000.0
2009-11-23 23:15:00,64.196,64.202,64.18,64.191,66430000.0
2009-11-23 23:16:00,64.201,64.201,64.179,64.181,57990000.0
2009-11-23 23:17:00,64.2,64.2,64.181,64.181,91260000.0
2009-11-23 23:18:00,64.188,64.204,64.181,64.183,111320000.0
2009-11-23 23:19:00,64.199,64.199,64.182,64.188,102400000.0
2009-11-23 23:20:00,64.2,64.202,64.184,64.198,53890000.0
2009-11-23 23:21:00,64.195,64.203,64.187,64.187,68030000.0
2009-11-23 23:22:00,64.205,64.205,64.182,64.182,27420000.0
2009-11-23 23:23:00,64.203,64.205,64.183,64.184,65280000.0
2009-11-23 23:24:00,64.201,64.221,64.181,64.215,95750000.0
2009-11-23 23:25:00,64.226,64.234,64.215,64.215,78330000.0
2009-11-23 23:26:00,64.233,64.235,64.212,64.233,75110000.0
2009-11-23 23:27:00,64.223,64.231,64.206,64.206,96580000.0
2009-11-23 23:28:00,64.227,64.242,64.216,64.216,118570000.0
2009-11-23 23:29:00,64.239,64.239,64.207,64.21,113160000.0
2009-11-23 23:30:00,64.235,64.237,64.185,64.185,91760000.0
2009-11-23 23:31:00,64.203,64.205,64.184,64.186,73140000.0
2009-11-23 23:32:00,64.2,64.2,64.182,64.182,75040000.0
2009-11-23 23:33:00,64.201,64.202,64.187,64.197,80270000.0
2009-11-23 23:34:00,64.194,64.195,64.175,64.175,81680000.0
2009-11-23 23:35:00,64.194,64.195,64.176,64.181,77820000.0
2009-11-23 23:36:00,64.217,64.217,64.186,64.186,80600000.0
2009-11-23 23:37:00,64.192,64.192,64.183,64.183,77660000.0
2009-11-23 23:38:00,64.196,64.209,64.188,64.2,73500000.0
2009-11-23 23:39:00,64.218,64.218,64.188,64.191,71710000.0
2009-11-23 23:40:00,64.202,64.202,64.184,64.198,98810000.0
2009-11-23 23:41:00,64.199,64.199,64.182,64.194,73230000.0
2009-11-23 23:42:00,64.199,64.199,64.176,64.176,95570000.0
2009-11-23 23:43:00,64.193,64.193,64.175,64.191,79270000.0
2009-11-23 23:44:00,64.189,64.189,64.175,64.175,84870000.0
2009-11-23 23:45:00,64.201,64.201,64.175,64.194,127300000.0
2009-11-23 23:46:00,64.187,64.189,64.175,64.181,104030000.0
2009-11-23 23:47:00,64.195,64.199,64.178,64.195,75860000.0
2009-11-23 23:48:00,64.192,64.192,64.172,64.185,65940000.0
2009-11-23 23:49:00,64.184,64.184,64.171,64.176,105070000.0
2009-11-23 23:50:00,64.184,64.196,64.17,64.19,61420000.0
2009-11-23 23:51:00,64.181,64.185,64.17,64.184,52070000.0
2009-11-23 23:52:00,64.184,64.184,64.174,64.174,73480000.0
2009-11-23 23:53:00,64.185,64.19,64.174,64.185,78790000.0
2009-11-23 23:54:00,64.187,64.192,64.174,64.181,108210000.0
2009-11-23 23:55:00,64.182,64.183,64.162,64.162,39680000.0
2009-11-23 23:56:00,64.164,64.166,64.152,64.163,34680000.0
2009-11-23 23:57:00,64.168,64.177,64.164,64.166,33670000.0
2009-11-23 23:58:00,64.177,64.184,64.164,64.179,84820000.0
2009-11-23 23:59:00,64.181,64.181,64.147,64.161,114100000.0
2009-11-24 00:00:00,64.177,64.177,64.16,64.16,51040000.0
2009-11-24 00:02:00,64.155,64.168,64.147,64.159,54050000.0
2009-11-24 00:03:00,64.16,64.172,64.148,64.155,34050000.0
2009-11-24 00:04:00,64.164,64.171,64.148,64.158,74080000.0
2009-11-24 00:05:00,64.158,64.16,64.139,64.155,77390000.0
2009-11-24 00:06:00,64.143,64.143,64.124,64.135,62430000.0
2009-11-24 00:07:00,64.135,64.144,64.124,64.144,98850000.0
2009-11-24 00:08:00,64.143,64.146,64.134,64.134,65910000.0
2009-11-24 00:09:00,64.155,64.157,64.121,64.144,103480000.0
2009-11-24 00:10:00,64.137,64.139,64.124,64.139,123590000.0
2009-11-24 00:11:00,64.139,64.149,64.124,64.142,157430000.0
2009-11-24 00:12:00,64.138,64.147,64.115,64.147,102930000.0
2009-11-24 00:13:00,64.14,64.151,64.127,64.151,123760000.0
2009-11-24 00:14:00,64.141,64.169,64.129,64.14,79250000.0
2009-11-24 00:15:00,64.161,64.18,64.145,64.16,67650000.0
2009-11-24 00:16:00,64.14,64.179,64.129,64.161,101010000.0
2009-11-24 00:17:00,64.173,64.178,64.152,64.174,91590000.0
2009-11-24 00:18:00,64.19,64.19,64.161,64.184,45460000.0
2009-11-24 00:19:00,64.187,64.21,64.169,64.191,40540000.0
2009-11-24 00:20:00,64.184,64.202,64.178,64.202,27080000.0
2009-11-24 00:21:00,64.212,64.212,64.186,64.186,41630000.0
2009-11-24 00:22:00,64.194,64.195,64.179,64.18,27430000.0
2009-11-24 00:23:00,64.195,64.207,64.189,64.203,40860000.0
2009-11-24 00:24:00,64.2,64.201,64.186,64.187,50900000.0
2009-11-24 00:25:00,64.193,64.193,64.182,64.184,105290000.0
2009-11-24 00:26:00,64.201,64.222,64.184,64.216,87340000.0
2009-11-24 00:27:00,64.2,64.201,64.192,64.193,120760000.0
2009-11-24 00:28:00,64.203,64.203,64.192,64.192,80310000.0
2009-11-24 00:29:00,64.202,64.202,64.183,64.195,119810000.0
2009-11-24 00:30:00,64.195,64.203,64.184,64.203,113970000.0
2009-11-24 00:31:00,64.195,64.218,64.188,64.218,58900000.0
2009-11-24 00:32:00,64.214,64.215,64.2,64.2,65230000.0
2009-11-24 00:33:00,64.218,64.219,64.208,64.217,20000000.0
2009-11-24 00:34:00,64.208,64.208,64.175,64.179,36530000.0
2009-11-24 00:35:00,64.182,64.194,64.177,64.179,33630000.0
2009-11-24 00:36:00,64.203,64.203,64.177,64.178,68090000.0
2009-11-24 00:37:00,64.192,64.193,64.176,64.178,127570000.0
2009-11-24 00:38:00,64.188,64.19,64.176,64.176,60240000.0
2009-11-24 00:39:00,64.203,64.203,64.181,64.182,54500000.0
2009-11-24 00:40:00,64.19,64.19,64.169,64.179,37480000.0
2009-11-24 00:41:00,64.19,64.19,64.175,64.179,72370000.0
2009-11-24 00:42:00,64.201,64.201,64.174,64.176,78820000.0
2009-11-24 00:43:00,64.189,64.19,64.173,64.174,124480000.0
2009-11-24 00:44:00,64.188,64.188,64.172,64.184,102710000.0
2009-11-24 00:45:00,64.192,64.192,64.169,64.178,99140000.0
2009-11-24 00:46:00,64.192,64.193,64.177,64.178,46950000.0
2009-11-24 00:47:00,64.201,64.207,64.188,64.207,42510000.0
2009-11-24 00:48:00,64.222,64.224,64.202,64.211,62130000.0
2009-11-24 00:49:00,64.213,64.214,64.199,64.199,76450000.0
2009-11-24 00:50:00,64.202,64.202,64.19,64.195,40970000.0
2009-11-24 00:51:00,64.222,64.222,64.203,64.203,68890000.0
2009-11-24 00:52:00,64.212,64.212,64.199,64.199,72010000.0
2009-11-24 00:53:00,64.223,64.225,64.202,64.218,55360000.0
2009-11-24 00:54:00,64.215,64.215,64.203,64.203,66000000.0
2009-11-24 00:55:00,64.22,64.221,64.199,64.199,44980000.0
2009-11-24 00:56:00,64.218,64.223,64.205,64.218,60660000.0
2009-11-24 00:57:00,64.219,64.22,64.202,64.203,104550000.0
2009-11-24 00:58:00,64.22,64.223,64.203,64.213,63820000.0
2009-11-24 00:59:00,64.21,64.221,64.202,64.208,58050000.0
2009-11-24 01:00:00,64.22,64.229,64.19,64.196,84550000.0
2009-11-24 01:01:00,64.217,64.228,64.202,64.222,101270000.0
2009-11-24 01:02:00,64.225,64.234,64.205,64.205,103770000.0
2009-11-24 01:03:00,64.215,64.222,64.196,64.215,55750000.0
2009-11-24 01:04:00,64.203,64.209,64.197,64.198,67730000.0
2009-11-24 01:05:00,64.215,64.221,64.195,64.221,29720000.0
2009-11-24 01:06:00,64.214,64.222,64.205,64.219,72730000.0
2009-11-24 01:07:00,64.224,64.224,64.206,64.206,95840000.0
2009-11-24 01:08:00,64.221,64.221,64.196,64.214,91810000.0
2009-11-24 01:09:00,64.212,64.214,64.194,64.194,70230000.0
2009-11-24 01:10:00,64.212,64.212,64.196,64.196,99110000.0
2009-11-24 01:11:00,64.206,64.214,64.181,64.213,118440000.0
2009-11-24 01:12:00,64.207,64.216,64.194,64.199,104750000.0
2009-11-24 01:13:00,64.215,64.215,64.193,64.193,90420000.0
2009-11-24 01:14:00,64.202,64.21,64.187,64.187,72620000.0
2009-11-24 01:15:00,64.217,64.217,64.19,64.213,81680000.0
2009-11-24 01:16:00,64.211,64.212,64.18,64.211,90200000.0
2009-11-24 01:17:00,64.213,64.213,64.191,64.212,83700000.0
2009-11-24 01:18:00,64.211,64.211,64.195,64.195,69830000.0
2009-11-24 01:19:00,64.213,64.213,64.192,64.192,79120000.0
2009-11-24 01:20:00,64.218,64.23,64.196,64.228,80170000.0
2009-11-24 01:21:00,64.212,64.214,64.196,64.196,80230000.0
2009-11-24 01:22:00,64.214,64.214,64.194,64.194,71530000.0
2009-11-24 01:23:00,64.211,64.213,64.197,64.212,101950000.0
2009-11-24 01:24:00,64.206,64.209,64.194,64.194,69790000.0
2009-11-24 01:25:00,64.207,64.213,64.195,64.209,104460000.0
2009-11-24 01:26:00,64.221,64.221,64.194,64.216,81480000.0
2009-11-24 01:27:00,64.202,64.211,64.191,64.191,92050000.0
2009-11-24 01:28:00,64.205,64.207,64.188,64.188,132700000.0
2009-11-24 01:29:00,64.207,64.208,64.186,64.207,102670000.0
2009-11-24 01:30:00,64.209,64.212,64.183,64.212,80480000.0
2009-11-24 01:31:00,64.204,64.21,64.184,64.205,66950000.0
2009-11-24 01:32:00,64.213,64.216,64.176,64.176,103990000.0
2009-11-24 01:33:00,64.198,64.206,64.184,64.185,62170000.0
2009-11-24 01:34:00,64.203,64.212,64.187,64.208,53710000.0
2009-11-24 01:35:00,64.197,64.215,64.177,64.215,71650000.0
2009-11-24 01:36:00,64.226,64.226,64.178,64.178,88130000.0
2009-11-24 01:37:00,64.193,64.202,64.175,64.201,108090000.0
2009-11-24 01:38:00,64.195,64.205,64.178,64.199,37930000.0
2009-11-24 01:39:00,64.204,64.204,64.177,64.177,40150000.0
2009-11-24 01:40:00,64.202,64.202,64.176,64.2,33150000.0
2009-11-24 01:41:00,64.195,64.198,64.161,64.185,78350000.0
2009-11-24 01:42:00,64.179,64.182,64.155,64.18,109360000.0
2009-11-24 01:43:00,64.176,64.181,64.157,64.177,52430000.0
2009-11-24 01:44:00,64.17,64.172,64.149,64.16,35350000.0
2009-11-24 01:45:00,64.169,64.169,64.148,64.15,95760000.0
2009-11-24 01:46:00,64.16,64.163,64.123,64.123,43950000.0
2009-11-24 01:47:00,64.121,64.136,64.11,64.126,15030000.0
2009-11-24 01:48:00,64.111,64.123,64.094,64.12,33360000.0
2009-11-24 01:49:00,64.11,64.111,64.09,64.106,52380000.0
2009-11-24 01:50:00,64.131,64.134,64.1,64.134,57590000.0
2009-11-24 01:51:00,64.129,64.134,64.107,64.112,80600000.0
2009-11-24 01:52:00,64.137,64.142,64.102,64.102,65590000.0
2009-11-24 01:53:00,64.135,64.146,64.113,64.134,42340000.0
2009-11-24 01:54:00,64.141,64.141,64.107,64.141,48080000.0
2009-11-24 01:55:00,64.131,64.131,64.102,64.119,61230000.0
2009-11-24 01:56:00,64.122,64.122,64.093,64.094,43030000.0
2009-11-24 01:57:00,64.118,64.123,64.097,64.097,62420000.0
2009-11-24 01:58:00,64.125,64.125,64.104,64.123,40100000.0
2009-11-24 02:01:00,64.091,64.103,64.073,64.088,20250000.0
2009-11-24 02:02:00,64.075,64.096,64.061,64.096,18070000.0
2009-11-24 02:03:00,64.086,64.101,64.065,64.101,17930000.0
2009-11-24 02:04:00,64.092,64.092,64.06,64.06,14950000.0
2009-11-24 02:05:00,64.081,64.099,64.07,64.099,10550000.0
2009-11-24 02:06:00,64.097,64.097,64.074,64.089,12620000.0
2009-11-24 02:07:00,64.095,64.095,64.054,64.054,14320000.0
2009-11-24 02:08:00,64.07,64.075,64.057,64.075,11830000.0
2009-11-24 02:09:00,64.069,64.069,64.055,64.055,4700000.0
2009-11-24 02:10:00,64.074,64.077,64.052,64.077,13040000.0
2009-11-24 02:11:00,64.07,64.081,64.05,64.081,14650000.0
2009-11-24 02:12:00,64.092,64.092,64.059,64.072,16390000.0
2009-11-24 02:13:00,64.083,64.094,64.066,64.094,20850000.0
2009-11-24 02:14:00,64.087,64.092,64.068,64.092,15850000.0
2009-11-24 02:15:00,64.094,64.094,64.057,64.057,17310000.0
2009-11-24 02:16:00,64.072,64.072,64.045,64.045,15020000.0
2009-11-24 02:17:00,64.068,64.08,64.056,64.08,11460000.0
2009-11-24 02:18:00,64.073,64.074,64.062,64.062,13570000.0
2009-11-24 02:19:00,64.078,64.078,64.059,64.066,12820000.0
2009-11-24 02:20:00,64.071,64.071,64.047,64.047,19580000.0
2009-11-24 02:21:00,64.086,64.086,64.055,64.055,13340000.0
2009-11-24 02:22:00,64.079,64.08,64.051,64.051,9960000.0
2009-11-24 02:23:00,64.071,64.081,64.053,64.081,13340000.0
2009-11-24 02:24:00,64.074,64.074,64.049,64.049,13380000.0
2009-11-24 02:25:00,64.076,64.082,64.049,64.049,16420000.0
2009-11-24 02:26:00,64.083,64.083,64.048,64.075,17310000.0
2009-11-24 02:27:00,64.071,64.071,64.056,64.056,7100000.0
2009-11-24 02:28:00,64.083,64.083,64.061,64.061,19600000.0
2009-11-24 02:29:00,64.08,64.09,64.07,64.09,10700000.0
2009-11-24 02:30:00,64.089,64.089,64.05,64.074,15390000.0
2009-11-24 02:31:00,64.081,64.082,64.056,64.075,17180000.0
2009-11-24 02:32:00,64.071,64.071,64.045,64.071,15850000.0
2009-11-24 02:33:00,64.074,64.074,64.051,64.066,12700000.0
2009-11-24 02:34:00,64.075,64.075,64.035,64.062,16190000.0
2009-11-24 02:35:00,64.058,64.067,64.04,64.064,15040000.0
2009-11-24 02:36:00,64.055,64.07,64.037,64.07,13150000.0
2009-11-24 02:37:00,64.062,64.072,64.041,64.067,12610000.0
2009-11-24 02:38:00,64.062,64.078,64.053,64.07,13520000.0
2009-11-24 02:39:00,64.07,64.07,64.033,64.033,15220000.0
2009-11-24 02:40:00,64.075,64.075,64.049,64.065,10180000.0
2009-11-24 02:41:00,64.042,64.052,64.041,64.041,12200000.0
2009-11-24 02:42:00,64.072,64.072,64.041,64.059,16060000.0
2009-11-24 02:43:00,64.052,64.064,64.041,64.064,15710000.0
2009-11-24 02:44:00,64.059,64.072,64.042,64.072,15740000.0
2009-11-24 02:45:00,64.068,64.083,64.044,64.046,20890000.0
2009-11-24 02:46:00,64.074,64.074,64.046,64.051,19720000.0
2009-11-24 02:47:00,64.06,64.09,64.054,64.09,16370000.0
2009-11-24 02:48:00,64.083,64.083,64.057,64.079,14460000.0
2009-11-24 02:49:00,64.064,64.064,64.032,64.041,13700000.0
2009-11-24 02:50:00,64.063,64.068,64.037,64.068,13750000.0
2009-11-24 02:51:00,64.071,64.074,64.041,64.05,14680000.0
2009-11-24 02:52:00,64.07,64.091,64.062,64.086,21070000.0
2009-11-24 02:53:00,64.084,64.084,64.054,64.054,5640000.0
2009-11-24 02:54:00,64.083,64.092,64.04,64.069,23090000.0
2009-11-24 02:55:00,64.065,64.072,64.039,64.041,13600000.0
2009-11-24 02:56:00,64.08,64.08,64.052,64.073,14740000.0
2009-11-24 02:57:00,64.061,64.072,64.037,64.059,10950000.0
2009-11-24 02:58:00,64.062,64.068,64.035,64.052,13150000.0
2009-11-24 02:59:00,64.062,64.066,64.032,64.032,14870000.0
2009-11-24 03:00:00,64.072,64.072,64.034,64.051,16330000.0
2009-11-24 03:01:00,64.043,64.065,64.027,64.065,14840000.0
2009-11-24 03:02:00,64.073,64.076,64.046,64.07,12080000.0
2009-11-24 03:03:00,64.071,64.071,64.043,64.06,16550000.0
2009-11-24 03:04:00,64.057,64.071,64.04,64.071,14300000.0
2009-11-24 03:05:00,64.062,64.085,64.054,64.083,14130000.0
2009-11-24 03:06:00,64.082,64.082,64.056,64.056,9770000.0
2009-11-24 03:07:00,64.08,64.08,64.052,64.052,8080000.0
2009-11-24 03:08:00,64.077,64.081,64.04,64.044,16780000.0
2009-11-24 03:09:00,64.072,64.072,64.048,64.052,16190000.0
2009-11-24 03:10:00,64.065,64.079,64.035,64.079,13200000.0
2009-11-24 03:11:00,64.079,64.08,64.039,64.046,12820000.0
2009-11-24 03:12:00,64.086,64.086,64.048,64.049,15590000.0
2009-11-24 03:13:00,64.076,64.083,64.059,64.083,14870000.0
2009-11-24 03:14:00,64.067,64.078,64.053,64.056,18260000.0
2009-11-24 03:15:00,64.071,64.092,64.06,64.092,17540000.0
2009-11-24 03:16:00,64.091,64.091,64.055,64.055,11130000.0
2009-11-24 03:17:00,64.077,64.077,64.06,64.073,9400000.0
2009-11-24 03:18:00,64.095,64.095,64.055,64.055,17350000.0
2009-11-24 03:19:00,64.074,64.074,64.05,64.05,15580000.0
2009-11-24 03:20:00,64.074,64.074,64.051,64.074,16610000.0
2009-11-24 03:21:00,64.069,64.069,64.042,64.042,10900000.0
2009-11-24 03:22:00,64.062,64.064,64.044,64.064,15780000.0
2009-11-24 03:23:00,64.051,64.072,64.029,64.072,13670000.0
2009-11-24 03:24:00,64.046,64.075,64.045,64.061,11500000.0
2009-11-24 03:25:00,64.086,64.086,64.062,64.062,14370000.0
2009-11-24 03:26:00,64.07,64.078,64.063,64.076,16190000.0
2009-11-24 03:27:00,64.079,64.083,64.062,64.083,12660000.0
2009-11-24 03:28:00,64.07,64.08,64.059,64.079,9780000.0
2009-11-24 03:29:00,64.082,64.082,64.053,64.053,10560000.0
2009-11-24 03:30:00,64.077,64.077,64.053,64.072,11830000.0
2009-11-24 03:31:00,64.067,64.073,64.051,64.073,10720000.0
2009-11-24 03:32:00,64.067,64.067,64.053,64.062,9950000.0
2009-11-24 03:33:00,64.073,64.073,64.038,64.062,16200000.0
2009-11-24 03:34:00,64.048,64.048,64.034,64.034,13370000.0
2009-11-24 03:35:00,64.053,64.053,64.032,64.032,8310000.0
2009-11-24 03:36:00,64.051,64.072,64.038,64.072,15400000.0
2009-11-24 03:37:00,64.067,64.067,64.049,64.062,9010000.0
2009-11-24 03:38:00,64.06,64.06,64.024,64.052,13720000.0
2009-11-24 03:39:00,64.062,64.062,64.037,64.037,19760000.0
2009-11-24 03:40:00,64.062,64.065,64.031,64.032,13790000.0
2009-11-24 03:41:00,64.049,64.06,64.037,64.06,12990000.0
2009-11-24 03:42:00,64.059,64.059,64.034,64.052,13340000.0
2009-11-24 03:43:00,64.059,64.06,64.039,64.06,11680000.0
2009-11-24 03:44:00,64.07,64.073,64.036,64.043,18830000.0
2009-11-24 03:45:00,64.072,64.072,64.046,64.046,9580000.0
2009-11-24 03:46:00,64.058,64.058,64.041,64.041,15330000.0
2009-11-24 03:47:00,64.05,64.063,64.039,64.063,13750000.0
2009-11-24 03:48:00,64.058,64.063,64.036,64.036,16520000.0
2009-11-24 03:49:00,64.044,64.052,64.035,64.052,13570000.0
2009-11-24 03:50:00,64.048,64.048,64.029,64.041,8640000.0
2009-11-24 03:51:00,64.048,64.051,64.022,64.022,16380000.0
2009-11-24 03:52:00,64.05,64.05,64.031,64.041,12400000.0
2009-11-24 03:53:00,64.056,64.056,64.028,64.043,15620000.0
2009-11-24 03:54:00,64.049,64.049,64.018,64.028,9770000.0
2009-11-24 03:55:00,64.047,64.047,64.015,64.015,12960000.0
2009-11-24 03:56:00,64.051,64.051,64.012,64.016,19190000.0
2009-11-24 03:57:00,64.042,64.042,64.031,64.031,3190000.0
2009-11-24 03:58:00,64.04,64.052,64.023,64.052,14690000.0
2009-11-24 03:59:00,64.032,64.033,64.032,64.033,3190000.0
2009-11-24 04:00:00,64.047,64.051,64.018,64.018,19610000.0
2009-11-24 04:01:00,64.051,64.052,64.025,64.025,13610000.0
2009-11-24 04:02:00,64.049,64.049,64.021,64.044,15220000.0
2009-11-24 04:03:00,64.053,64.053,64.03,64.03,14090000.0
2009-11-24 04:04:00,64.057,64.057,64.025,64.04,13710000.0
2009-11-24 04:05:00,64.041,64.041,64.024,64.04,12580000.0
2009-11-24 04:06:00,64.032,64.05,64.023,64.047,15820000.0
2009-11-24 04:07:00,64.039,64.051,64.03,64.051,8640000.0
2009-11-24 04:08:00,64.054,64.054,64.036,64.048,14390000.0
2009-11-24 04:09:00,64.055,64.055,64.03,64.052,12430000.0
2009-11-24 04:10:00,64.052,64.052,64.035,64.035,7770000.0
2009-11-24 04:11:00,64.051,64.059,64.039,64.059,10520000.0
2009-11-24 04:12:00,64.049,64.052,64.034,64.039,16540000.0
2009-11-24 04:13:00,64.042,64.049,64.024,64.048,13350000.0
2009-11-24 04:14:00,64.047,64.049,64.029,64.046,19010000.0
2009-11-24 04:15:00,64.034,64.036,64.024,64.024,9990000.0
2009-11-24 04:16:00,64.033,64.041,64.021,64.021,14460000.0
2009-11-24 04:17:00,64.048,64.05,64.028,64.028,10330000.0
2009-11-24 04:18:00,64.051,64.051,64.014,64.014,13190000.0
2009-11-24 04:19:00,64.045,64.045,64.023,64.023,9590000.0
2009-11-24 04:20:00,64.036,64.038,64.019,64.038,17340000.0
2009-11-24 04:21:00,64.042,64.042,64.021,64.021,7140000.0
2009-11-24 04:22:00,64.039,64.039,64.019,64.019,7320000.0
2009-11-24 04:23:00,64.042,64.062,64.027,64.062,18780000.0
2009-11-24 04:24:00,64.05,64.05,64.021,64.025,14020000.0
2009-11-24 04:25:00,64.051,64.062,64.032,64.038,14280000.0
2009-11-24 04:26:00,64.068,64.071,64.049,64.063,15830000.0
2009-11-24 04:27:00,64.081,64.081,64.05,64.05,15620000.0
2009-11-24 04:28:00,64.069,64.069,64.053,64.068,9390000.0
2009-11-24 04:29:00,64.061,64.068,64.049,64.068,10710000.0
2009-11-24 04:30:00,64.07,64.07,64.044,64.044,12440000.0
2009-11-24 04:31:00,64.069,64.069,64.041,64.048,18980000.0
2009-11-24 04:32:00,64.078,64.081,64.055,64.073,12960000.0
2009-11-24 04:33:00,64.067,64.082,64.063,64.082,11850000.0
2009-11-24 04:34:00,64.082,64.082,64.053,64.053,9280000.0
2009-11-24 04:35:00,64.082,64.091,64.071,64.091,12010000.0
2009-11-24 04:36:00,64.08,64.099,64.065,64.099,13150000.0
2009-11-24 04:37:00,64.099,64.11,64.077,64.107,14550000.0
2009-11-24 04:38:00,64.101,64.109,64.091,64.097,13750000.0
2009-11-24 04:39:00,64.106,64.129,64.085,64.129,14950000.0
2009-11-24 04:40:00,64.12,64.144,64.112,64.144,17140000.0
2009-11-24 04:41:00,64.14,64.143,64.107,64.116,12580000.0
2009-11-24 04:42:00,64.123,64.123,64.092,64.099,13380000.0
2009-11-24 04:43:00,64.12,64.12,64.091,64.098,16900000.0
2009-11-24 04:44:00,64.104,64.104,64.07,64.097,25010000.0
2009-11-24 04:45:00,64.1,64.1,64.083,64.083,19350000.0
2009-11-24 04:46:00,64.101,64.101,64.07,64.076,10000000.0
2009-11-24 04:47:00,64.091,64.098,64.079,64.098,9440000.0
2009-11-24 04:48:00,64.092,64.108,64.084,64.084,15820000.0
2009-11-24 04:49:00,64.096,64.096,64.082,64.094,8890000.0
2009-11-24 04:50:00,64.091,64.095,64.073,64.073,12070000.0
2009-11-24 04:51:00,64.097,64.097,64.065,64.069,16190000.0
2009-11-24 04:52:00,64.084,64.103,64.068,64.103,14350000.0
2009-11-24 04:53:00,64.084,64.095,64.064,64.095,14840000.0
2009-11-24 04:54:00,64.089,64.089,64.075,64.075,2630000.0
2009-11-24 04:55:00,64.081,64.085,64.071,64.085,14930000.0
2009-11-24 04:56:00,64.081,64.089,64.066,64.066,16840000.0
2009-11-24 04:57:00,64.103,64.103,64.065,64.065,9580000.0
2009-11-24 04:58:00,64.091,64.094,64.063,64.063,16610000.0
2009-11-24 04:59:00,64.089,64.089,64.065,64.066,15440000.0
2009-11-24 05:00:00,64.104,64.104,64.076,64.076,17650000.0
2009-11-24 05:01:00,64.097,64.101,64.074,64.074,16710000.0
2009-11-24 05:02:00,64.1,64.1,64.079,64.094,10970000.0
2009-11-24 05:03:00,64.097,64.097,64.072,64.072,13000000.0
2009-11-24 05:04:00,64.091,64.111,64.071,64.111,13150000.0
2009-11-24 05:05:00,64.101,64.118,64.085,64.118,14180000.0
2009-11-24 05:06:00,64.108,64.108,64.094,64.105,8820000.0
2009-11-24 05:07:00,64.107,64.107,64.081,64.088,15600000.0
2009-11-24 05:08:00,64.117,64.124,64.096,64.099,11130000.0
2009-11-24 05:09:00,64.128,64.13,64.099,64.113,16180000.0
2009-11-24 05:10:00,64.104,64.118,64.098,64.105,15200000.0
2009-11-24 05:11:00,64.114,64.122,64.092,64.122,14660000.0
2009-11-24 05:12:00,64.119,64.119,64.093,64.099,12430000.0
2009-11-24 05:13:00,64.11,64.111,64.089,64.101,16380000.0
2009-11-24 05:14:00,64.11,64.11,64.086,64.103,14840000.0
2009-11-24 05:15:00,64.102,64.105,64.089,64.089,8450000.0
2009-11-24 05:16:00,64.107,64.111,64.082,64.111,16940000.0
2009-11-24 05:17:00,64.099,64.119,64.085,64.119,14130000.0
2009-11-24 05:18:00,64.104,64.104,64.08,64.104,11460000.0
2009-11-24 05:19:00,64.099,64.101,64.078,64.096,14210000.0
2009-11-24 05:20:00,64.097,64.108,64.086,64.106,16750000.0
2009-11-24 05:21:00,64.093,64.097,64.072,64.076,16180000.0
2009-11-24 05:22:00,64.072,64.089,64.07,64.089,12240000.0
2009-11-24 05:23:00,64.077,64.084,64.056,64.084,18980000.0
2009-11-24 05:24:00,64.087,64.092,64.071,64.087,17540000.0
2009-11-24 05:25:00,64.089,64.089,64.066,64.084,11690000.0
2009-11-24 05:26:00,64.084,64.084,64.055,64.055,11910000.0
2009-11-24 05:27:00,64.082,64.082,64.054,64.063,16750000.0
2009-11-24 05:28:00,64.081,64.09,64.073,64.09,14830000.0
2009-11-24 05:29:00,64.081,64.081,64.056,64.073,16000000.0
2009-11-24 05:30:00,64.093,64.093,64.06,64.06,10750000.0
2009-11-24 05:31:00,64.079,64.079,64.058,64.058,9050000.0
2009-11-24 05:32:00,64.072,64.072,64.055,64.072,9020000.0
2009-11-24 05:33:00,64.06,64.065,64.039,64.046,18780000.0
2009-11-24 05:34:00,64.069,64.069,64.047,64.062,10710000.0
2009-11-24 05:35:00,64.05,64.069,64.042,64.061,20320000.0
2009-11-24 05:36:00,64.045,64.064,64.034,64.063,18910000.0
2009-11-24 05:37:00,64.069,64.069,64.051,64.069,14510000.0
2009-11-24 05:38:00,64.072,64.072,64.034,64.035,19700000.0
2009-11-24 05:39:00,64.051,64.062,64.041,64.062,16530000.0
2009-11-24 05:40:00,64.055,64.061,64.036,64.06,16420000.0
2009-11-24 05:41:00,64.075,64.075,64.043,64.073,16940000.0
2009-11-24 05:42:00,64.058,64.058,64.037,64.037,11880000.0
2009-11-24 05:43:00,64.051,64.055,64.041,64.045,19250000.0
2009-11-24 05:44:00,64.06,64.062,64.039,64.051,14280000.0
2009-11-24 05:45:00,64.062,64.062,64.034,64.034,12440000.0
2009-11-24 05:46:00,64.056,64.062,64.044,64.053,13380000.0
2009-11-24 05:47:00,64.071,64.071,64.049,64.058,18470000.0
2009-11-24 05:48:00,64.062,64.064,64.038,64.064,17120000.0
2009-11-24 05:49:00,64.052,64.068,64.049,64.066,17670000.0
2009-11-24 05:50:00,64.063,64.066,64.041,64.06,19520000.0
2009-11-24 05:51:00,64.065,64.079,64.046,64.079,18210000.0
2009-11-24 05:52:00,64.075,64.075,64.058,64.065,8260000.0
2009-11-24 05:53:00,64.081,64.084,64.059,64.066,19050000.0
2009-11-24 05:54:00,64.065,64.077,64.058,64.062,14130000.0
2009-11-24 05:55:00,64.071,64.08,64.053,64.053,13750000.0
2009-11-24 05:56:00,64.078,64.078,64.069,64.074,9300000.0
2009-11-24 05:57:00,64.08,64.085,64.046,64.085,21570000.0
2009-11-24 05:58:00,64.074,64.08,64.065,64.08,9770000.0
2009-11-24 05:59:00,64.082,64.082,64.065,64.065,14510000.0
2009-11-24 06:00:00,64.098,64.098,64.038,64.038,9010000.0
2009-11-24 06:01:00,64.044,64.068,64.044,64.059,13570000.0
2009-11-24 06:02:00,64.056,64.056,64.039,64.039,14130000.0
2009-11-24 06:03:00,64.056,64.056,64.029,64.054,15250000.0
2009-11-24 06:04:00,64.051,64.055,64.038,64.047,16420000.0
2009-11-24 06:05:00,64.048,64.048,64.028,64.037,9570000.0
2009-11-24 06:06:00,64.053,64.053,64.02,64.021,14540000.0
2009-11-24 06:07:00,64.04,64.05,64.032,64.049,11100000.0
2009-11-24 06:08:00,64.044,64.045,64.03,64.03,9960000.0
2009-11-24 06:09:00,64.05,64.05,64.014,64.029,22990000.0
2009-11-24 06:10:00,64.032,64.032,64.011,64.011,12070000.0
2009-11-24 06:11:00,64.038,64.043,64.006,64.034,17270000.0
2009-11-24 06:12:00,64.029,64.029,63.998,64.014,15410000.0
2009-11-24 06:13:00,64.011,64.018,64.002,64.002,8090000.0
2009-11-24 06:14:00,64.016,64.016,64.002,64.011,10360000.0
2009-11-24 06:15:00,64.02,64.02,63.993,63.993,14160000.0
2009-11-24 06:16:00,64.021,64.022,63.999,64.016,22160000.0
2009-11-24 06:17:00,64.014,64.022,63.998,64.012,14680000.0
2009-11-24 06:18:00,64.021,64.021,64.0,64.0,8680000.0
2009-11-24 06:19:00,64.023,64.029,63.994,64.029,18050000.0
2009-11-24 06:20:00,64.016,64.048,64.015,64.048,22000000.0
2009-11-24 06:21:00,64.054,64.054,64.013,64.013,13150000.0
2009-11-24 06:22:00,64.043,64.043,64.02,64.029,13900000.0
2009-11-24 06:23:00,64.031,64.038,64.013,64.038,9580000.0
2009-11-24 06:24:00,64.032,64.032,64.009,64.026,10700000.0
2009-11-24 06:25:00,64.037,64.039,64.006,64.026,14730000.0
2009-11-24 06:26:00,64.042,64.042,64.012,64.018,15810000.0
2009-11-24 06:27:00,64.03,64.039,64.019,64.025,13190000.0
2009-11-24 06:28:00,64.037,64.054,64.032,64.045,18820000.0
2009-11-24 06:29:00,64.052,64.052,64.031,64.033,19390000.0
2009-11-24 06:30:00,64.059,64.059,64.032,64.053,17840000.0
2009-11-24 06:31:00,64.039,64.044,64.027,64.03,20670000.0
2009-11-24 06:32:00,64.053,64.053,64.037,64.05,11680000.0
2009-11-24 06:33:00,64.052,64.07,64.038,64.069,11280000.0
2009-11-24 06:34:00,64.058,64.058,64.037,64.044,14500000.0
2009-11-24 06:35:00,64.067,64.071,64.039,64.06,13190000.0
2009-11-24 06:36:00,64.061,64.067,64.052,64.067,9770000.0
2009-11-24 06:37:00,64.076,64.076,64.06,64.072,12440000.0
2009-11-24 06:38:00,64.066,64.079,64.061,64.075,19210000.0
2009-11-24 06:39:00,64.077,64.077,64.06,64.061,11770000.0
2009-11-24 06:40:00,64.079,64.079,64.055,64.065,12220000.0
2009-11-24 06:41:00,64.068,64.079,64.061,64.078,19530000.0
2009-11-24 06:42:00,64.072,64.084,64.066,64.084,11000000.0
2009-11-24 06:43:00,64.076,64.081,64.055,64.055,13230000.0
2009-11-24 06:44:00,64.072,64.072,64.044,64.067,12590000.0
2009-11-24 06:45:00,64.076,64.076,64.061,64.072,9760000.0
2009-11-24 06:46:00,64.071,64.075,64.062,64.063,13710000.0
2009-11-24 06:47:00,64.069,64.083,64.057,64.08,23600000.0
2009-11-24 06:48:00,64.085,64.085,64.056,64.066,20480000.0
2009-11-24 06:49:00,64.078,64.078,64.057,64.067,12020000.0
2009-11-24 06:50:00,64.081,64.081,64.062,64.075,15060000.0
2009-11-24 06:51:00,64.086,64.086,64.064,64.064,10380000.0
2009-11-24 06:52:00,64.083,64.083,64.052,64.052,19390000.0
2009-11-24 06:53:00,64.085,64.085,64.063,64.063,14130000.0
2009-11-24 06:54:00,64.083,64.083,64.058,64.059,10340000.0
2009-11-24 06:55:00,64.08,64.08,64.061,64.073,10890000.0
2009-11-24 06:56:00,64.078,64.085,64.052,64.052,15580000.0
2009-11-24 06:57:00,64.079,64.079,64.053,64.072,13900000.0
2009-11-24 06:58:00,64.071,64.073,64.058,64.073,12240000.0
2009-11-24 06:59:00,64.065,64.076,64.055,64.059,16750000.0
2009-11-24 07:00:00,64.063,64.07,64.061,64.063,13530000.0
2009-11-24 07:01:00,64.061,64.07,64.051,64.07,10000000.0
2009-11-24 07:02:00,64.07,64.081,64.056,64.077,15260000.0
2009-11-24 07:03:00,64.078,64.078,64.056,64.057,8450000.0
2009-11-24 07:04:00,64.089,64.093,64.061,64.061,14840000.0
2009-11-24 07:05:00,64.085,64.085,64.064,64.08,12210000.0
2009-11-24 07:06:00,64.067,64.067,64.021,64.027,11840000.0
2009-11-24 07:07:00,64.052,64.065,64.034,64.049,15810000.0
2009-11-24 07:08:00,64.06,64.06,64.031,64.031,11530000.0
2009-11-24 07:09:00,64.072,64.072,64.041,64.053,14160000.0
2009-11-24 07:10:00,64.051,64.062,64.037,64.041,12140000.0
2009-11-24 07:11:00,64.044,64.053,64.037,64.037,8450000.0
2009-11-24 07:12:00,64.05,64.05,64.032,64.043,8840000.0
2009-11-24 07:13:00,64.052,64.058,64.033,64.045,21270000.0
2009-11-24 07:14:00,64.052,64.054,64.035,64.054,15850000.0
2009-11-24 07:15:00,64.064,64.064,64.037,64.056,13710000.0
2009-11-24 07:16:00,64.059,64.062,64.032,64.032,19200000.0
2009-11-24 07:17:00,64.045,64.047,64.029,64.047,11270000.0
2009-11-24 07:18:00,64.053,64.053,64.027,64.027,15020000.0
2009-11-24 07:19:00,64.059,64.06,64.031,64.041,18640000.0
2009-11-24 07:20:00,64.046,64.059,64.042,64.05,14690000.0
2009-11-24 07:21:00,64.052,64.056,64.041,64.05,13180000.0
2009-11-24 07:22:00,64.047,64.047,64.035,64.035,6160000.0
2009-11-24 07:23:00,64.05,64.064,64.036,64.062,17330000.0
2009-11-24 07:24:00,64.053,64.061,64.038,64.061,12850000.0
2009-11-24 07:25:00,64.06,64.06,64.039,64.056,17460000.0
2009-11-24 07:26:00,64.047,64.054,64.037,64.054,12420000.0
2009-11-24 07:27:00,64.059,64.063,64.029,64.029,15280000.0
2009-11-24 07:28:00,64.051,64.054,64.023,64.05,14620000.0
2009-11-24 07:29:00,64.042,64.042,64.023,64.037,12200000.0
2009-11-24 07:30:00,64.044,64.044,64.012,64.033,13420000.0
2009-11-24 07:31:00,64.037,64.037,64.011,64.018,12590000.0
2009-11-24 07:32:00,64.032,64.032,64.009,64.019,14360000.0
2009-11-24 07:33:00,64.032,64.032,64.004,64.004,5640000.0
2009-11-24 07:34:00,64.021,64.021,63.997,64.012,14310000.0
2009-11-24 07:35:00,64.009,64.031,63.991,64.028,15770000.0
2009-11-24 07:36:00,64.041,64.041,63.999,64.004,13370000.0
2009-11-24 07:37:00,64.007,64.027,63.995,64.027,13900000.0
2009-11-24 07:38:00,64.021,64.03,64.012,64.026,14500000.0
2009-11-24 07:39:00,64.021,64.032,64.003,64.032,17080000.0
2009-11-24 07:40:00,64.028,64.037,64.012,64.023,22580000.0
2009-11-24 07:41:00,64.031,64.031,64.014,64.024,11270000.0
2009-11-24 07:42:00,64.039,64.041,64.016,64.016,10530000.0
2009-11-24 07:43:00,64.039,64.039,64.026,64.035,9210000.0
2009-11-24 07:44:00,64.037,64.037,64.01,64.018,9810000.0
2009-11-24 07:45:00,64.034,64.034,64.013,64.026,10900000.0
2009-11-24 07:46:00,64.023,64.031,64.008,64.031,14640000.0
2009-11-24 07:47:00,64.033,64.04,64.019,64.034,15070000.0
2009-11-24 07:48:00,64.039,64.044,64.028,64.044,12200000.0
2009-11-24 07:49:00,64.036,64.043,64.007,64.007,18680000.0
2009-11-24 07:50:00,64.021,64.021,63.991,64.012,20600000.0
2009-11-24 07:51:00,64.022,64.022,64.0,64.005,17330000.0
2009-11-24 07:52:00,64.001,64.003,63.981,64.003,12060000.0
2009-11-24 07:53:00,63.978,63.978,63.959,63.97,9830000.0
2009-11-24 07:54:00,63.971,63.979,63.962,63.968,14090000.0
2009-11-24 07:55:00,63.974,63.985,63.958,63.983,14650000.0
2009-11-24 07:56:00,63.999,63.999,63.954,63.958,15440000.0
2009-11-24 07:57:00,63.982,63.988,63.966,63.973,20840000.0
2009-11-24 07:58:00,63.963,63.982,63.96,63.974,12070000.0
2009-11-24 07:59:00,64.002,64.002,63.974,63.983,14690000.0
2009-11-24 08:00:00,64.001,64.004,63.978,64.004,19270000.0
2009-11-24 08:01:00,64.0,64.009,63.968,63.977,12950000.0
2009-11-24 08:02:00,64.007,64.011,63.986,64.003,12410000.0
2009-11-24 08:03:00,64.0,64.003,63.99,64.002,18440000.0
2009-11-24 08:04:00,63.991,63.992,63.97,63.97,7890000.0
2009-11-24 08:05:00,63.986,63.988,63.967,63.977,15780000.0
2009-11-24 08:06:00,63.975,63.975,63.953,63.959,13380000.0
2009-11-24 08:07:00,63.976,63.976,63.944,63.944,15320000.0
2009-11-24 08:08:00,63.966,63.968,63.946,63.946,15060000.0
2009-11-24 08:09:00,63.96,63.961,63.927,63.927,13640000.0
2009-11-24 08:10:00,63.955,63.955,63.915,63.94,13530000.0
2009-11-24 08:11:00,63.94,63.947,63.916,63.947,12390000.0
2009-11-24 08:12:00,63.943,63.954,63.923,63.937,12970000.0
2009-11-24 08:13:00,63.947,63.954,63.937,63.954,10710000.0
2009-11-24 08:14:00,63.945,63.947,63.932,63.947,13600000.0
2009-11-24 08:15:00,63.921,63.94,63.914,63.933,12710000.0
2009-11-24 08:16:00,63.938,63.938,63.91,63.932,12290000.0
2009-11-24 08:17:00,63.915,63.923,63.9,63.9,10410000.0
2009-11-24 08:18:00,63.922,63.93,63.908,63.927,13260000.0
2009-11-24 08:19:00,63.913,63.927,63.911,63.927,14310000.0
2009-11-24 08:20:00,63.932,63.939,63.922,63.93,14540000.0
2009-11-24 08:21:00,63.935,63.935,63.914,63.931,10750000.0
2009-11-24 08:22:00,63.934,63.934,63.901,63.901,9820000.0
2009-11-24 08:23:00,63.927,63.927,63.908,63.922,9390000.0
2009-11-24 08:24:00,63.925,63.928,63.906,63.928,10560000.0
2009-11-24 08:25:00,63.927,63.933,63.912,63.933,9200000.0
2009-11-24 08:26:00,63.929,63.93,63.906,63.908,18590000.0
2009-11-24 08:27:00,63.936,63.936,63.904,63.917,14740000.0
2009-11-24 08:28:00,63.915,63.925,63.905,63.925,7890000.0
2009-11-24 08:29:00,63.929,63.933,63.902,63.918,15030000.0
2009-11-24 08:30:00,63.914,63.914,63.891,63.891,17350000.0
2009-11-24 08:31:00,63.899,63.91,63.881,63.902,13580000.0
2009-11-24 08:32:00,63.914,63.915,63.884,63.915,19310000.0
2009-11-24 08:33:00,63.921,63.921,63.885,63.901,19190000.0
2009-11-24 08:34:00,63.907,63.907,63.877,63.889,12620000.0
2009-11-24 08:35:00,63.889,63.898,63.873,63.891,14830000.0
2009-11-24 08:36:00,63.881,63.881,63.857,63.865,14210000.0
2009-11-24 08:37:00,63.85,63.87,63.848,63.869,14730000.0
2009-11-24 08:38:00,63.867,63.869,63.847,63.869,15470000.0
2009-11-24 08:39:00,63.859,63.866,63.843,63.866,8460000.0
2009-11-24 08:40:00,63.866,63.877,63.855,63.872,11090000.0
2009-11-24 08:41:00,63.867,63.871,63.84,63.84,20490000.0
2009-11-24 08:42:00,63.86,63.86,63.829,63.84,22080000.0
2009-11-24 08:43:00,63.881,63.881,63.844,63.847,10150000.0
2009-11-24 08:44:00,63.881,63.885,63.869,63.885,11130000.0
2009-11-24 08:45:00,63.886,63.886,63.864,63.867,14130000.0
2009-11-24 08:46:00,63.876,63.888,63.859,63.869,20370000.0
2009-11-24 08:47:00,63.874,63.874,63.842,63.842,15150000.0
2009-11-24 08:48:00,63.867,63.867,63.841,63.85,12990000.0
2009-11-24 08:49:00,63.882,63.882,63.856,63.873,15390000.0
2009-11-24 08:50:00,63.88,63.888,63.862,63.882,11120000.0
2009-11-24 08:51:00,63.91,63.925,63.89,63.917,14310000.0
2009-11-24 08:52:00,63.922,63.922,63.89,63.904,14140000.0
2009-11-24 08:53:00,63.896,63.911,63.88,63.911,13150000.0
2009-11-24 08:54:00,63.902,63.902,63.886,63.893,12390000.0
2009-11-24 08:55:00,63.898,63.898,63.877,63.886,13710000.0
2009-11-24 08:56:00,63.893,63.893,63.869,63.869,21880000.0
2009-11-24 08:57:00,63.902,63.902,63.866,63.884,16200000.0
2009-11-24 08:58:00,63.89,63.89,63.858,63.858,12250000.0
2009-11-24 08:59:00,63.892,63.892,63.863,63.863,13980000.0
2009-11-24 09:00:00,63.89,63.911,63.882,63.882,16930000.0
2009-11-24 09:01:00,63.903,63.903,63.872,63.872,14650000.0
2009-11-24 09:02:00,63.9,63.902,63.876,63.876,11690000.0
2009-11-24 09:03:00,63.89,63.894,63.882,63.885,13540000.0
2009-11-24 09:04:00,63.91,63.918,63.891,63.905,14070000.0
2009-11-24 09:05:00,63.901,63.901,63.895,63.895,3380000.0
2009-11-24 09:06:00,63.902,63.902,63.872,63.872,15810000.0
2009-11-24 09:07:00,63.899,63.905,63.853,63.853,12420000.0
2009-11-24 09:08:00,63.874,63.874,63.833,63.853,15630000.0
2009-11-24 09:09:00,63.853,63.853,63.826,63.829,12810000.0
2009-11-24 09:10:00,63.84,63.847,63.826,63.828,21450000.0
2009-11-24 09:11:00,63.863,63.866,63.834,63.834,8880000.0
2009-11-24 09:12:00,63.859,63.861,63.813,63.818,18670000.0
2009-11-24 09:13:00,63.837,63.837,63.801,63.804,12960000.0
2009-11-24 09:14:00,63.831,63.839,63.807,63.807,15030000.0
2009-11-24 09:15:00,63.833,63.844,63.823,63.823,17850000.0
2009-11-24 09:16:00,63.846,63.86,63.827,63.841,19650000.0
2009-11-24 09:17:00,63.854,63.868,63.842,63.842,16340000.0
2009-11-24 09:18:00,63.87,63.87,63.833,63.836,16940000.0
2009-11-24 09:19:00,63.863,63.872,63.845,63.845,15210000.0
2009-11-24 09:20:00,63.864,63.887,63.846,63.887,11870000.0
2009-11-24 09:21:00,63.883,63.883,63.852,63.86,10560000.0
2009-11-24 09:22:00,63.89,63.89,63.865,63.881,15070000.0
2009-11-24 09:23:00,63.891,63.898,63.854,63.854,14860000.0
2009-11-24 09:24:00,63.874,63.89,63.855,63.89,15820000.0
2009-11-24 09:25:00,63.882,63.889,63.853,63.853,18480000.0
2009-11-24 09:26:00,63.869,63.869,63.823,63.838,16760000.0
2009-11-24 09:27:00,63.872,63.872,63.85,63.853,20360000.0
2009-11-24 09:28:00,63.868,63.873,63.85,63.85,10750000.0
2009-11-24 09:29:00,63.87,63.879,63.86,63.874,12850000.0
2009-11-24 09:30:00,63.867,63.882,63.855,63.866,17670000.0
2009-11-24 09:31:00,63.868,63.871,63.835,63.835,13400000.0
2009-11-24 09:32:00,63.859,63.871,63.847,63.86,12670000.0
2009-11-24 09:33:00,63.872,63.872,63.836,63.842,14320000.0
2009-11-24 09:34:00,63.84,63.84,63.816,63.832,14540000.0
2009-11-24 09:35:00,63.826,63.839,63.811,63.839,8530000.0
2009-11-24 09:36:00,63.838,63.841,63.818,63.841,10710000.0
2009-11-24 09:37:00,63.849,63.859,63.833,63.844,17890000.0
2009-11-24 09:38:00,63.863,63.868,63.826,63.853,13720000.0
2009-11-24 09:39:00,63.87,63.87,63.828,63.853,15820000.0
2009-11-24 09:40:00,63.861,63.861,63.844,63.859,10940000.0
2009-11-24 09:41:00,63.864,63.867,63.847,63.847,15810000.0
2009-11-24 09:42:00,63.86,63.86,63.821,63.846,19760000.0
2009-11-24 09:43:00,63.851,63.851,63.819,63.845,18490000.0
2009-11-24 09:44:00,63.853,63.856,63.831,63.835,15590000.0
2009-11-24 09:45:00,63.838,63.838,63.796,63.827,16620000.0
2009-11-24 09:46:00,63.822,63.832,63.817,63.819,17170000.0
2009-11-24 09:47:00,63.848,63.85,63.823,63.829,12440000.0
2009-11-24 09:48:00,63.852,63.856,63.823,63.845,23780000.0
2009-11-24 09:49:00,63.825,63.849,63.815,63.849,7150000.0
2009-11-24 09:50:00,63.85,63.856,63.829,63.854,19430000.0
2009-11-24 09:51:00,63.849,63.854,63.837,63.839,13740000.0
2009-11-24 09:52:00,63.852,63.852,63.815,63.844,16580000.0
2009-11-24 09:53:00,63.855,63.859,63.828,63.828,19540000.0
2009-11-24 09:54:00,63.854,63.854,63.817,63.839,14660000.0
2009-11-24 09:55:00,63.848,63.848,63.828,63.828,12070000.0
2009-11-24 09:56:00,63.854,63.862,63.836,63.836,13380000.0
2009-11-24 09:57:00,63.87,63.87,63.851,63.865,19000000.0
2009-11-24 09:58:00,63.864,63.864,63.834,63.834,12760000.0
2009-11-24 09:59:00,63.858,63.861,63.833,63.833,11660000.0
2009-11-24 10:00:00,63.857,63.861,63.785,63.785,14540000.0
2009-11-24 10:01:00,63.795,63.795,63.767,63.773,10980000.0
2009-11-24 10:02:00,63.793,63.809,63.775,63.809,19380000.0
2009-11-24 10:03:00,63.816,63.816,63.796,63.809,7370000.0
2009-11-24 10:04:00,63.812,63.829,63.8,63.828,16600000.0
2009-11-24 10:05:00,63.827,63.831,63.812,63.82,13550000.0
2009-11-24 10:06:00,63.834,63.834,63.797,63.814,19340000.0
2009-11-24 10:07:00,63.819,63.823,63.801,63.804,12580000.0
2009-11-24 10:08:00,63.813,63.821,63.789,63.789,18460000.0
2009-11-24 10:09:00,63.808,63.811,63.794,63.811,9240000.0
2009-11-24 10:10:00,63.805,63.814,63.795,63.814,15140000.0
2009-11-24 10:11:00,63.822,63.848,63.803,63.848,12960000.0
2009-11-24 10:12:00,63.851,63.851,63.809,63.832,23310000.0
2009-11-24 10:13:00,63.826,63.844,63.807,63.844,19430000.0
2009-11-24 10:14:00,63.837,63.838,63.819,63.834,14100000.0
2009-11-24 10:15:00,63.838,63.838,63.82,63.834,12800000.0
2009-11-24 10:16:00,63.822,63.822,63.795,63.809,9770000.0
2009-11-24 10:17:00,63.808,63.808,63.785,63.794,11870000.0
2009-11-24 10:18:00,63.809,63.809,63.777,63.789,13340000.0
2009-11-24 10:19:00,63.802,63.824,63.791,63.824,17320000.0
2009-11-24 10:20:00,63.825,63.829,63.801,63.829,11390000.0
2009-11-24 10:21:00,63.832,63.832,63.811,63.828,15450000.0
2009-11-24 10:22:00,63.815,63.815,63.786,63.812,9260000.0
2009-11-24 10:23:00,63.812,63.812,63.782,63.81,12070000.0
2009-11-24 10:24:00,63.815,63.831,63.806,63.829,14080000.0
2009-11-24 10:25:00,63.831,63.831,63.795,63.817,19950000.0
2009-11-24 10:26:00,63.823,63.845,63.805,63.805,13530000.0
2009-11-24 10:27:00,63.828,63.844,63.817,63.844,9840000.0
2009-11-24 10:28:00,63.848,63.851,63.815,63.815,12240000.0
2009-11-24 10:29:00,63.839,63.839,63.8,63.807,14460000.0
2009-11-24 10:30:00,63.835,63.853,63.827,63.847,13990000.0
2009-11-24 10:31:00,63.84,63.858,63.836,63.856,15020000.0
2009-11-24 10:32:00,63.831,63.85,63.824,63.833,14920000.0
2009-11-24 10:33:00,63.856,63.857,63.837,63.857,19760000.0
2009-11-24 10:34:00,63.852,63.86,63.834,63.834,12050000.0
2009-11-24 10:35:00,63.857,63.861,63.842,63.861,12060000.0
2009-11-24 10:36:00,63.866,63.87,63.836,63.836,17270000.0
2009-11-24 10:37:00,63.857,63.869,63.834,63.834,15390000.0
2009-11-24 10:38:00,63.863,63.863,63.828,63.828,8830000.0
2009-11-24 10:39:00,63.861,63.861,63.826,63.849,11500000.0
2009-11-24 10:40:00,63.852,63.859,63.829,63.859,13540000.0
2009-11-24 10:41:00,63.849,63.857,63.83,63.857,13190000.0
2009-11-24 10:42:00,63.855,63.855,63.829,63.847,15440000.0
2009-11-24 10:43:00,63.845,63.852,63.825,63.852,11690000.0
2009-11-24 10:44:00,63.858,63.861,63.831,63.846,20660000.0
2009-11-24 10:45:00,63.862,63.866,63.82,63.824,16530000.0
2009-11-24 10:46:00,63.863,63.867,63.845,63.855,12960000.0
2009-11-24 10:47:00,63.857,63.862,63.84,63.86,12850000.0
2009-11-24 10:48:00,63.848,63.865,63.831,63.865,11680000.0
2009-11-24 10:49:00,63.862,63.87,63.848,63.868,19790000.0
2009-11-24 10:50:00,63.864,63.872,63.853,63.871,15210000.0
2009-11-24 10:51:00,63.881,63.881,63.846,63.871,14130000.0
2009-11-24 10:52:00,63.86,63.869,63.85,63.869,14150000.0
2009-11-24 10:53:00,63.859,63.867,63.846,63.867,13900000.0
2009-11-24 10:54:00,63.863,63.863,63.846,63.859,8860000.0
2009-11-24 10:55:00,63.863,63.865,63.847,63.862,12100000.0
2009-11-24 10:56:00,63.859,63.875,63.852,63.875,18300000.0
2009-11-24 10:57:00,63.882,63.882,63.857,63.857,13800000.0
2009-11-24 10:58:00,63.887,63.906,63.867,63.884,14650000.0
2009-11-24 10:59:00,63.888,63.888,63.857,63.879,14130000.0
2009-11-24 11:00:00,63.876,63.892,63.859,63.888,14400000.0
2009-11-24 11:01:00,63.857,63.885,63.853,63.876,13180000.0
2009-11-24 11:02:00,63.9,63.9,63.876,63.889,10140000.0
2009-11-24 11:03:00,63.906,63.911,63.879,63.887,21630000.0
2009-11-24 11:04:00,63.912,63.921,63.893,63.897,13900000.0
2009-11-24 11:05:00,63.885,63.905,63.867,63.905,13170000.0
2009-11-24 11:06:00,63.901,63.907,63.886,63.902,15270000.0
2009-11-24 11:07:00,63.895,63.906,63.873,63.899,18680000.0
2009-11-24 11:08:00,63.885,63.891,63.857,63.857,15070000.0
2009-11-24 11:09:00,63.89,63.891,63.867,63.867,10890000.0
2009-11-24 11:10:00,63.885,63.898,63.869,63.869,16990000.0
2009-11-24 11:11:00,63.892,63.893,63.875,63.893,12400000.0
2009-11-24 11:12:00,63.895,63.901,63.871,63.871,13990000.0
2009-11-24 11:13:00,63.91,63.91,63.869,63.873,14890000.0
2009-11-24 11:14:00,63.899,63.9,63.878,63.9,13900000.0
2009-11-24 11:15:00,63.892,63.896,63.881,63.886,12490000.0
2009-11-24 11:16:00,63.898,63.905,63.881,63.905,10710000.0
2009-11-24 11:17:00,63.893,63.898,63.858,63.858,21090000.0
2009-11-24 11:18:00,63.899,63.903,63.867,63.867,12950000.0
2009-11-24 11:19:00,63.894,63.902,63.875,63.875,17090000.0
2009-11-24 11:20:00,63.883,63.892,63.874,63.892,14440000.0
2009-11-24 11:21:00,63.915,63.921,63.884,63.884,14730000.0
2009-11-24 11:22:00,63.905,63.912,63.879,63.896,18820000.0
2009-11-24 11:23:00,63.901,63.907,63.885,63.9,12440000.0
2009-11-24 11:24:00,63.913,63.913,63.875,63.88,14650000.0
2009-11-24 11:25:00,63.902,63.904,63.872,63.872,20280000.0
2009-11-24 11:26:00,63.898,63.901,63.875,63.875,11150000.0
2009-11-24 11:27:00,63.896,63.904,63.881,63.888,19660000.0
2009-11-24 11:28:00,63.897,63.898,63.874,63.88,19010000.0
2009-11-24 11:29:00,63.898,63.91,63.885,63.91,9200000.0
2009-11-24 11:30:00,63.912,63.939,63.902,63.932,23220000.0
2009-11-24 11:31:00,63.924,63.924,63.894,63.894,9610000.0
2009-11-24 11:32:00,63.905,63.905,63.877,63.878,8640000.0
2009-11-24 11:33:00,63.915,63.915,63.851,63.851,11870000.0
2009-11-24 11:34:00,63.887,63.887,63.849,63.878,18590000.0
2009-11-24 11:35:00,63.886,63.9,63.869,63.869,14690000.0
2009-11-24 11:36:00,63.88,63.88,63.854,63.866,14500000.0
2009-11-24 11:37:00,63.851,63.874,63.836,63.836,18080000.0
2009-11-24 11:38:00,63.857,63.868,63.846,63.862,14470000.0
2009-11-24 11:39:00,63.845,63.873,63.845,63.869,13590000.0
2009-11-24 11:40:00,63.879,63.882,63.849,63.856,14360000.0
2009-11-24 11:41:00,63.894,63.894,63.872,63.876,13040000.0
2009-11-24 11:42:00,63.921,63.921,63.884,63.889,19380000.0
2009-11-24 11:43:00,63.909,63.92,63.9,63.916,16560000.0
2009-11-24 11:44:00,63.918,63.923,63.893,63.893,17660000.0
2009-11-24 11:45:00,63.92,63.921,63.888,63.911,16760000.0
2009-11-24 11:46:00,63.901,63.91,63.886,63.91,15440000.0
2009-11-24 11:47:00,63.887,63.89,63.868,63.874,20950000.0
2009-11-24 11:48:00,63.909,63.914,63.89,63.914,13900000.0
2009-11-24 11:49:00,63.914,63.914,63.893,63.893,15070000.0
2009-11-24 11:50:00,63.909,63.913,63.895,63.895,15620000.0
2009-11-24 11:51:00,63.92,63.942,63.899,63.909,22530000.0
2009-11-24 11:52:00,63.939,63.939,63.913,63.933,20520000.0
2009-11-24 11:53:00,63.932,63.941,63.913,63.941,17310000.0
2009-11-24 11:54:00,63.951,63.951,63.917,63.932,20530000.0
2009-11-24 11:55:00,63.935,63.935,63.912,63.912,13190000.0
2009-11-24 11:56:00,63.929,63.929,63.909,63.923,16080000.0
2009-11-24 11:57:00,63.928,63.928,63.879,63.881,20710000.0
2009-11-24 11:58:00,63.911,63.911,63.884,63.899,14460000.0
2009-11-24 11:59:00,63.914,63.914,63.871,63.871,11640000.0
2009-11-24 12:00:00,63.898,63.907,63.886,63.9,13190000.0
2009-11-24 12:01:00,63.889,63.92,63.873,63.92,12630000.0
2009-11-24 12:02:00,63.923,63.933,63.904,63.904,15060000.0
2009-11-24 12:03:00,63.94,63.94,63.919,63.935,12620000.0
2009-11-24 12:04:00,63.94,63.942,63.918,63.93,14490000.0
2009-11-24 12:05:00,63.937,63.937,63.913,63.932,8640000.0
2009-11-24 12:06:00,63.923,63.933,63.92,63.932,13940000.0
2009-11-24 12:07:00,63.923,63.937,63.915,63.937,9580000.0
2009-11-24 12:08:00,63.95,63.958,63.928,63.957,13190000.0
2009-11-24 12:09:00,63.971,63.986,63.937,63.986,15590000.0
2009-11-24 12:10:00,63.988,63.991,63.961,63.969,19050000.0
2009-11-24 12:11:00,63.959,63.962,63.942,63.948,13240000.0
2009-11-24 12:12:00,63.966,63.969,63.949,63.955,15810000.0
2009-11-24 12:13:00,63.974,63.974,63.944,63.944,10400000.0
2009-11-24 12:14:00,63.971,63.971,63.929,63.929,10710000.0
2009-11-24 12:15:00,63.95,63.957,63.938,63.957,15300000.0
2009-11-24 12:16:00,63.955,63.958,63.925,63.933,14470000.0
2009-11-24 12:17:00,63.94,63.955,63.94,63.955,21740000.0
2009-11-24 12:18:00,63.982,63.987,63.954,63.971,13380000.0
2009-11-24 12:19:00,63.983,63.993,63.964,63.973,16750000.0
2009-11-24 12:20:00,63.979,63.982,63.957,63.982,17320000.0
2009-11-24 12:21:00,63.982,63.993,63.971,63.993,13180000.0
2009-11-24 12:22:00,63.993,63.999,63.977,63.988,14130000.0
2009-11-24 12:23:00,63.99,63.99,63.95,63.957,23100000.0
2009-11-24 12:24:00,63.971,63.971,63.937,63.953,12210000.0
2009-11-24 12:25:00,63.935,63.941,63.923,63.925,10890000.0
2009-11-24 12:26:00,63.932,63.941,63.918,63.941,12400000.0
2009-11-24 12:27:00,63.932,63.934,63.918,63.932,23510000.0
2009-11-24 12:28:00,63.926,63.932,63.911,63.912,9200000.0
2009-11-24 12:29:00,63.919,63.921,63.914,63.921,10740000.0
2009-11-24 12:30:00,63.929,63.929,63.903,63.903,14880000.0
2009-11-24 12:31:00,63.912,63.915,63.897,63.901,22250000.0
2009-11-24 12:32:00,63.916,63.916,63.894,63.898,10710000.0
2009-11-24 12:33:00,63.918,63.918,63.903,63.916,9580000.0
2009-11-24 12:34:00,63.919,63.923,63.906,63.912,20350000.0
2009-11-24 12:35:00,63.933,63.953,63.913,63.953,14100000.0
2009-11-24 12:36:00,63.969,63.971,63.932,63.961,18830000.0
2009-11-24 12:37:00,63.964,63.967,63.94,63.946,13900000.0
2009-11-24 12:38:00,63.95,63.961,63.936,63.958,12290000.0
2009-11-24 12:39:00,63.955,63.955,63.923,63.923,16190000.0
2009-11-24 12:40:00,63.967,63.968,63.932,63.932,13530000.0
2009-11-24 12:41:00,63.958,63.969,63.938,63.962,17160000.0
2009-11-24 12:42:00,63.983,63.993,63.959,63.966,21710000.0
2009-11-24 12:43:00,63.993,63.993,63.975,63.989,17410000.0
2009-11-24 12:44:00,63.993,63.993,63.965,63.976,16530000.0
2009-11-24 12:45:00,63.991,63.991,63.963,63.986,20510000.0
2009-11-24 12:46:00,63.979,63.979,63.96,63.975,13030000.0
2009-11-24 12:47:00,63.978,63.989,63.958,63.987,13180000.0
2009-11-24 12:48:00,63.98,63.981,63.959,63.963,13930000.0
2009-11-24 12:49:00,63.978,63.979,63.96,63.979,17690000.0
2009-11-24 12:50:00,63.98,63.983,63.929,63.929,11910000.0
2009-11-24 12:51:00,63.96,63.96,63.952,63.952,3010000.0
2009-11-24 12:52:00,63.964,63.972,63.94,63.972,18820000.0
2009-11-24 12:53:00,63.967,63.974,63.957,63.974,14090000.0
2009-11-24 12:54:00,63.983,63.984,63.959,63.972,14540000.0
2009-11-24 12:55:00,63.977,63.977,63.952,63.975,13790000.0
2009-11-24 12:56:00,63.96,63.969,63.952,63.969,10890000.0
2009-11-24 12:57:00,63.986,63.986,63.941,63.961,15590000.0
2009-11-24 12:58:00,63.959,63.961,63.941,63.961,8300000.0
2009-11-24 12:59:00,63.952,63.969,63.948,63.959,17140000.0
2009-11-24 13:00:00,63.962,63.962,63.934,63.934,18820000.0
2009-11-24 13:01:00,63.964,63.964,63.932,63.932,17830000.0
2009-11-24 13:02:00,63.96,63.96,63.937,63.947,10560000.0
2009-11-24 13:03:00,63.95,63.952,63.934,63.934,14450000.0
2009-11-24 13:04:00,63.95,63.951,63.935,63.935,11160000.0
2009-11-24 13:05:00,63.951,63.951,63.93,63.946,12210000.0
2009-11-24 13:06:00,63.957,63.957,63.931,63.935,8490000.0
2009-11-24 13:07:00,63.959,63.959,63.936,63.936,14870000.0
2009-11-24 13:08:00,63.961,63.961,63.939,63.944,14580000.0
2009-11-24 13:09:00,63.958,63.958,63.925,63.926,20470000.0
2009-11-24 13:10:00,63.95,63.957,63.933,63.936,12070000.0
2009-11-24 13:11:00,63.957,63.958,63.936,63.936,16900000.0
2009-11-24 13:12:00,63.992,63.992,63.945,63.945,17090000.0
2009-11-24 13:13:00,63.966,63.966,63.94,63.94,11460000.0
2009-11-24 13:14:00,63.961,63.969,63.949,63.967,17700000.0
2009-11-24 13:15:00,63.976,63.976,63.94,63.942,11110000.0
2009-11-24 13:16:00,63.949,63.949,63.919,63.919,8640000.0
2009-11-24 13:17:00,63.931,63.931,63.909,63.922,19680000.0
2009-11-24 13:18:00,63.919,63.919,63.906,63.906,11830000.0
2009-11-24 13:19:00,63.917,63.926,63.885,63.885,13330000.0
2009-11-24 13:20:00,63.926,63.926,63.898,63.902,15260000.0
2009-11-24 13:21:00,63.924,63.924,63.895,63.895,13940000.0
2009-11-24 13:22:00,63.898,63.905,63.886,63.905,23130000.0
2009-11-24 13:23:00,63.916,63.927,63.888,63.927,17780000.0
2009-11-24 13:24:00,63.913,63.913,63.88,63.881,10890000.0
2009-11-24 13:25:00,63.899,63.899,63.874,63.895,15210000.0
2009-11-24 13:26:00,63.898,63.902,63.884,63.902,8870000.0
2009-11-24 13:27:00,63.908,63.912,63.875,63.878,12800000.0
2009-11-24 13:28:00,63.903,63.903,63.881,63.881,9950000.0
2009-11-24 13:29:00,63.905,63.905,63.881,63.894,16940000.0
2009-11-24 13:30:00,63.9,63.903,63.884,63.903,9400000.0
2009-11-24 13:31:00,63.904,63.913,63.895,63.905,14690000.0
2009-11-24 13:32:00,63.922,63.922,63.897,63.914,14370000.0
2009-11-24 13:33:00,63.923,63.923,63.891,63.891,19610000.0
2009-11-24 13:34:00,63.929,63.93,63.897,63.911,16760000.0
2009-11-24 13:35:00,63.928,63.931,63.904,63.911,11500000.0
2009-11-24 13:36:00,63.955,63.955,63.91,63.924,13340000.0
2009-11-24 13:37:00,63.921,63.927,63.907,63.924,14570000.0
2009-11-24 13:38:00,63.921,63.939,63.904,63.938,13710000.0
2009-11-24 13:39:00,63.928,63.931,63.896,63.916,15110000.0
2009-11-24 13:40:00,63.927,63.929,63.904,63.904,13950000.0
2009-11-24 13:41:00,63.927,63.93,63.91,63.913,12070000.0
2009-11-24 13:42:00,63.93,63.93,63.903,63.903,18340000.0
2009-11-24 13:43:00,63.934,63.934,63.914,63.914,14500000.0
2009-11-24 13:44:00,63.94,63.942,63.919,63.933,14510000.0
2009-11-24 13:45:00,63.942,63.942,63.909,63.909,12290000.0
2009-11-24 13:46:00,63.94,63.941,63.918,63.921,19570000.0
2009-11-24 13:47:00,63.937,63.939,63.917,63.92,11320000.0
2009-11-24 13:48:00,63.943,63.943,63.915,63.915,12400000.0
2009-11-24 13:49:00,63.927,63.933,63.905,63.905,19200000.0
2009-11-24 13:50:00,63.94,63.942,63.922,63.932,13790000.0
2009-11-24 13:51:00,63.939,63.939,63.915,63.933,15030000.0
2009-11-24 13:52:00,63.919,63.932,63.91,63.932,9300000.0
2009-11-24 13:53:00,63.93,63.93,63.9,63.9,8650000.0
2009-11-24 13:54:00,63.91,63.917,63.893,63.917,13760000.0
2009-11-24 13:55:00,63.913,63.913,63.893,63.893,15260000.0
2009-11-24 13:56:00,63.923,63.929,63.901,63.905,11270000.0
2009-11-24 13:57:00,63.94,63.943,63.916,63.943,17350000.0
2009-11-24 13:58:00,63.94,63.943,63.927,63.934,10380000.0
2009-11-24 13:59:00,63.943,63.943,63.904,63.904,12600000.0
2009-11-24 14:00:00,63.942,63.942,63.914,63.914,18270000.0
2009-11-24 14:01:00,63.929,63.937,63.913,63.931,13560000.0
2009-11-24 14:02:00,63.93,63.938,63.919,63.935,14880000.0
2009-11-24 14:03:00,63.933,63.933,63.909,63.909,13250000.0
2009-11-24 14:04:00,63.927,63.937,63.92,63.921,15030000.0
2009-11-24 14:05:00,63.939,63.939,63.917,63.933,15400000.0
2009-11-24 14:06:00,63.939,63.939,63.915,63.915,8980000.0
2009-11-24 14:07:00,63.934,63.934,63.915,63.915,8190000.0
2009-11-24 14:08:00,63.927,63.927,63.899,63.904,15840000.0
2009-11-24 14:09:00,63.932,63.932,63.899,63.902,17140000.0
2009-11-24 14:10:00,63.916,63.933,63.91,63.927,12390000.0
2009-11-24 14:11:00,63.941,63.941,63.897,63.93,17780000.0
2009-11-24 14:12:00,63.936,63.939,63.913,63.913,18040000.0
2009-11-24 14:13:00,63.935,63.935,63.91,63.927,14920000.0
2009-11-24 14:14:00,63.941,63.942,63.916,63.93,12100000.0
2009-11-24 14:15:00,63.933,63.933,63.916,63.932,12470000.0
2009-11-24 14:16:00,63.945,63.953,63.927,63.953,13520000.0
2009-11-24 14:17:00,63.944,63.949,63.926,63.926,15960000.0
2009-11-24 14:18:00,63.954,63.954,63.918,63.944,21640000.0
2009-11-24 14:19:00,63.94,63.94,63.915,63.915,9580000.0
2009-11-24 14:20:00,63.939,63.946,63.92,63.946,9960000.0
2009-11-24 14:21:00,63.948,63.96,63.937,63.94,22800000.0
2009-11-24 14:22:00,63.961,63.973,63.949,63.973,13790000.0
2009-11-24 14:23:00,63.972,63.972,63.947,63.956,14920000.0
2009-11-24 14:24:00,63.969,63.969,63.936,63.945,14350000.0
2009-11-24 14:25:00,63.948,63.951,63.932,63.951,17710000.0
2009-11-24 14:26:00,63.962,63.962,63.938,63.955,13720000.0
2009-11-24 14:27:00,63.957,63.957,63.907,63.931,15150000.0
2009-11-24 14:28:00,63.942,63.945,63.914,63.916,16710000.0
2009-11-24 14:29:00,63.954,63.956,63.927,63.945,17870000.0
2009-11-24 14:30:00,63.962,63.966,63.933,63.965,14290000.0
2009-11-24 14:31:00,63.968,63.973,63.942,63.942,13180000.0
2009-11-24 14:32:00,63.964,63.974,63.942,63.946,19460000.0
2009-11-24 14:33:00,63.96,63.972,63.953,63.966,18520000.0
2009-11-24 14:34:00,63.97,63.972,63.939,63.944,14900000.0
2009-11-24 14:35:00,63.929,63.944,63.92,63.92,12860000.0
2009-11-24 14:36:00,63.928,63.93,63.905,63.926,15250000.0
2009-11-24 14:37:00,63.942,63.942,63.915,63.92,19560000.0
2009-11-24 14:38:00,63.926,63.94,63.905,63.923,14680000.0
2009-11-24 14:39:00,63.937,63.937,63.909,63.915,8300000.0
2009-11-24 14:40:00,63.917,63.917,63.902,63.909,8830000.0
2009-11-24 14:41:00,63.931,63.932,63.901,63.901,13080000.0
2009-11-24 14:42:00,63.905,63.929,63.905,63.923,14320000.0
2009-11-24 14:43:00,63.909,63.911,63.881,63.892,16940000.0
2009-11-24 14:44:00,63.914,63.914,63.87,63.87,16950000.0
2009-11-24 14:45:00,63.898,63.907,63.864,63.864,16000000.0
2009-11-24 14:46:00,63.889,63.904,63.875,63.904,18490000.0
2009-11-24 14:47:00,63.913,63.913,63.883,63.883,22750000.0
2009-11-24 14:48:00,63.912,63.921,63.899,63.921,19540000.0
2009-11-24 14:49:00,63.929,63.931,63.911,63.911,7330000.0
2009-11-24 14:50:00,63.918,63.929,63.887,63.929,17300000.0
2009-11-24 14:51:00,63.92,63.932,63.904,63.932,13520000.0
2009-11-24 14:52:00,63.932,63.936,63.914,63.927,14830000.0
2009-11-24 14:53:00,63.959,63.961,63.928,63.94,12520000.0
2009-11-24 14:54:00,63.939,63.94,63.908,63.911,15970000.0
2009-11-24 14:55:00,63.924,63.924,63.894,63.911,14470000.0
2009-11-24 14:56:00,63.91,63.918,63.871,63.893,18070000.0
2009-11-24 14:57:00,63.895,63.895,63.865,63.867,7600000.0
2009-11-24 14:58:00,63.895,63.9,63.871,63.89,14120000.0
2009-11-24 14:59:00,63.867,63.888,63.85,63.888,14160000.0
2009-11-24 15:00:00,63.891,63.899,63.882,63.899,12060000.0
2009-11-24 15:01:00,63.9,63.9,63.872,63.881,12070000.0
2009-11-24 15:02:00,63.885,63.891,63.816,63.816,12300000.0
2009-11-24 15:03:00,63.853,63.88,63.83,63.88,14180000.0
2009-11-24 15:04:00,63.868,63.877,63.856,63.876,14780000.0
2009-11-24 15:05:00,63.864,63.881,63.846,63.881,14310000.0
2009-11-24 15:06:00,63.889,63.89,63.868,63.89,9620000.0
2009-11-24 15:07:00,63.886,63.892,63.87,63.892,12590000.0
2009-11-24 15:08:00,63.88,63.892,63.855,63.855,8830000.0
2009-11-24 15:09:00,63.879,63.887,63.863,63.887,13550000.0
2009-11-24 15:10:00,63.901,63.901,63.873,63.897,13630000.0
2009-11-24 15:11:00,63.888,63.897,63.882,63.89,10860000.0
2009-11-24 15:12:00,63.897,63.897,63.879,63.884,9140000.0
2009-11-24 15:13:00,63.893,63.893,63.872,63.872,13600000.0
2009-11-24 15:14:00,63.896,63.896,63.872,63.894,12400000.0
2009-11-24 15:15:00,63.897,63.897,63.875,63.884,10030000.0
2009-11-24 15:16:00,63.897,63.903,63.872,63.872,19010000.0
2009-11-24 15:17:00,63.88,63.88,63.852,63.868,11500000.0
2009-11-24 15:18:00,63.88,63.882,63.857,63.882,14510000.0
2009-11-24 15:19:00,63.872,63.889,63.857,63.889,10750000.0
2009-11-24 15:20:00,63.898,63.898,63.879,63.89,16240000.0
2009-11-24 15:21:00,63.883,63.883,63.863,63.88,16910000.0
2009-11-24 15:22:00,63.884,63.884,63.85,63.854,14160000.0
2009-11-24 15:23:00,63.883,63.887,63.859,63.873,18040000.0
2009-11-24 15:24:00,63.888,63.897,63.868,63.891,17460000.0
2009-11-24 15:25:00,63.892,63.892,63.878,63.884,12210000.0
2009-11-24 15:26:00,63.893,63.893,63.863,63.863,16560000.0
2009-11-24 15:27:00,63.868,63.879,63.846,63.879,18780000.0
2009-11-24 15:28:00,63.863,63.881,63.844,63.881,11880000.0
2009-11-24 15:29:00,63.881,63.901,63.874,63.898,11130000.0
2009-11-24 15:30:00,63.848,63.87,63.789,63.789,19760000.0
2009-11-24 15:31:00,63.79,63.837,63.786,63.834,21480000.0
2009-11-24 15:32:00,63.819,63.822,63.781,63.781,13530000.0
2009-11-24 15:33:00,63.802,63.817,63.794,63.799,13380000.0
2009-11-24 15:34:00,63.816,63.824,63.796,63.803,18410000.0
2009-11-24 15:35:00,63.841,63.841,63.808,63.811,16360000.0
2009-11-24 15:36:00,63.834,63.834,63.801,63.813,11090000.0
2009-11-24 15:37:00,63.833,63.836,63.799,63.828,13520000.0
2009-11-24 15:38:00,63.841,63.841,63.815,63.821,23780000.0
2009-11-24 15:39:00,63.843,63.843,63.805,63.83,15970000.0
2009-11-24 15:40:00,63.838,63.838,63.821,63.828,13930000.0
2009-11-24 15:41:00,63.836,63.84,63.807,63.821,13710000.0
2009-11-24 15:42:00,63.827,63.827,63.796,63.822,15080000.0
2009-11-24 15:43:00,63.822,63.822,63.778,63.789,18980000.0
2009-11-24 15:44:00,63.814,63.826,63.792,63.826,13190000.0
2009-11-24 15:45:00,63.835,63.835,63.784,63.788,16570000.0
2009-11-24 15:46:00,63.801,63.813,63.784,63.807,20100000.0
2009-11-24 15:47:00,63.81,63.81,63.78,63.794,18440000.0
2009-11-24 15:48:00,63.791,63.791,63.767,63.767,7930000.0
2009-11-24 15:49:00,63.79,63.793,63.763,63.767,11490000.0
2009-11-24 15:50:00,63.789,63.789,63.761,63.761,99170000.0
2009-11-24 15:51:00,63.797,63.804,63.761,63.78,75280000.0
2009-11-24 15:52:00,63.81,63.83,63.798,63.798,110570000.0
2009-11-24 15:53:00,63.815,63.821,63.8,63.8,120060000.0
2009-11-24 15:54:00,63.829,63.829,63.792,63.796,112240000.0
2009-11-24 15:55:00,63.809,63.835,63.789,63.796,116930000.0
2009-11-24 15:56:00,63.828,63.828,63.802,63.822,86330000.0
2009-11-24 15:57:00,63.826,63.826,63.792,63.819,28280000.0
2009-11-24 15:58:00,63.812,63.817,63.795,63.8,30840000.0
2009-11-24 15:59:00,63.813,63.83,63.804,63.807,86010000.0
2009-11-24 16:00:00,63.832,63.832,63.802,63.816,116340000.0
2009-11-24 16:01:00,63.836,63.84,63.798,63.807,74760000.0
2009-11-24 16:02:00,63.817,63.837,63.796,63.837,95760000.0
2009-11-24 16:03:00,63.838,63.849,63.816,63.842,119170000.0
2009-11-24 16:04:00,63.841,63.841,63.807,63.818,95230000.0
2009-11-24 16:05:00,63.848,63.862,63.828,63.862,91970000.0
2009-11-24 16:06:00,63.871,63.875,63.84,63.858,82620000.0
2009-11-24 16:07:00,63.859,63.859,63.826,63.855,74380000.0
2009-11-24 16:08:00,63.847,63.863,63.834,63.863,94420000.0
2009-11-24 16:09:00,63.863,63.866,63.835,63.835,127100000.0
2009-11-24 16:10:00,63.852,63.865,63.836,63.856,51700000.0
2009-11-24 16:11:00,63.866,63.883,63.852,63.868,114550000.0
2009-11-24 16:12:00,63.867,63.889,63.846,63.889,76260000.0
2009-11-24 16:13:00,63.889,63.908,63.862,63.878,105920000.0
2009-11-24 16:14:00,63.903,63.903,63.859,63.902,123610000.0
2009-11-24 16:15:00,63.901,63.901,63.862,63.862,92150000.0
2009-11-24 16:16:00,63.883,63.889,63.853,63.872,50040000.0
2009-11-24 16:17:00,63.869,63.869,63.838,63.838,60370000.0
2009-11-24 16:18:00,63.868,63.881,63.854,63.867,88380000.0
2009-11-24 16:19:00,63.876,63.879,63.854,63.874,62960000.0
2009-11-24 16:20:00,63.875,63.883,63.854,63.883,86270000.0
2009-11-24 16:21:00,63.883,63.906,63.866,63.906,59530000.0
2009-11-24 16:22:00,63.903,63.903,63.872,63.882,46060000.0
2009-11-24 16:23:00,63.908,63.913,63.882,63.913,109370000.0
2009-11-24 16:24:00,63.911,63.911,63.881,63.881,82120000.0
2009-11-24 16:25:00,63.9,63.9,63.873,63.881,76440000.0
2009-11-24 16:26:00,63.886,63.894,63.864,63.867,62830000.0
2009-11-24 16:27:00,63.876,63.876,63.848,63.866,52980000.0
2009-11-24 16:28:00,63.873,63.896,63.854,63.891,60530000.0
2009-11-24 16:29:00,63.909,63.918,63.883,63.89,121640000.0
2009-11-24 16:30:00,63.922,63.922,63.882,63.898,118850000.0
2009-11-24 16:31:00,63.888,63.891,63.862,63.886,104210000.0
2009-11-24 16:32:00,63.897,63.899,63.874,63.896,98110000.0
2009-11-24 16:33:00,63.89,63.89,63.863,63.863,101550000.0
2009-11-24 16:34:00,63.884,63.884,63.846,63.858,56480000.0
2009-11-24 16:35:00,63.886,63.897,63.858,63.866,99510000.0
2009-11-24 16:36:00,63.9,63.905,63.862,63.888,63500000.0
2009-11-24 16:37:00,63.899,63.904,63.872,63.872,60220000.0
2009-11-24 16:38:00,63.865,63.865,63.838,63.854,53350000.0
2009-11-24 16:39:00,63.873,63.873,63.827,63.856,84800000.0
2009-11-24 16:40:00,63.86,63.866,63.82,63.866,127130000.0
2009-11-24 16:41:00,63.854,63.869,63.836,63.864,164270000.0
2009-11-24 16:42:00,63.882,63.882,63.847,63.85,96410000.0
2009-11-24 16:43:00,63.872,63.88,63.854,63.88,93010000.0
2009-11-24 16:44:00,63.873,63.886,63.859,63.885,105630000.0
2009-11-24 16:45:00,63.879,63.884,63.826,63.839,106260000.0
2009-11-24 16:46:00,63.86,63.867,63.837,63.865,129180000.0
2009-11-24 16:47:00,63.869,63.88,63.837,63.852,77170000.0
2009-11-24 16:48:00,63.85,63.859,63.835,63.852,66920000.0
2009-11-24 16:49:00,63.856,63.857,63.833,63.852,59650000.0
2009-11-24 16:50:00,63.861,63.869,63.841,63.855,113130000.0
2009-11-24 16:51:00,63.849,63.858,63.803,63.834,182160000.0
2009-11-24 16:52:00,63.85,63.855,63.822,63.855,126690000.0
2009-11-24 16:53:00,63.861,63.861,63.828,63.857,87890000.0
2009-11-24 16:54:00,63.874,63.874,63.832,63.851,79780000.0
2009-11-24 16:55:00,63.849,63.856,63.828,63.856,95440000.0
2009-11-24 16:56:00,63.854,63.854,63.83,63.84,94920000.0
2009-11-24 16:57:00,63.851,63.851,63.816,63.831,111940000.0
2009-11-24 16:58:00,63.835,63.85,63.824,63.825,147720000.0
2009-11-24 16:59:00,63.845,63.845,63.81,63.82,105030000.0
2009-11-24 17:00:00,63.833,63.906,63.82,63.9,125240000.0
2009-11-24 17:01:00,63.879,63.916,63.837,63.837,118390000.0
2009-11-24 17:02:00,63.838,63.843,63.788,63.788,109270000.0
2009-11-24 17:03:00,63.821,63.84,63.797,63.815,60670000.0
2009-11-24 17:04:00,63.856,63.867,63.823,63.847,49150000.0
2009-11-24 17:05:00,63.868,63.868,63.832,63.851,105750000.0
2009-11-24 17:06:00,63.844,63.858,63.825,63.844,91310000.0
2009-11-24 17:07:00,63.848,63.848,63.825,63.847,87100000.0
2009-11-24 17:08:00,63.846,63.853,63.791,63.814,91750000.0
2009-11-24 17:09:00,63.821,63.821,63.784,63.798,72770000.0
2009-11-24 17:10:00,63.81,63.821,63.778,63.789,95860000.0
2009-11-24 17:11:00,63.814,63.822,63.786,63.822,97550000.0
2009-11-24 17:12:00,63.836,63.836,63.794,63.8,76790000.0
2009-11-24 17:13:00,63.823,63.823,63.803,63.81,96980000.0
2009-11-24 17:14:00,63.822,63.837,63.808,63.818,70500000.0
2009-11-24 17:15:00,63.83,63.83,63.788,63.79,115560000.0
2009-11-24 17:16:00,63.816,63.83,63.787,63.817,95710000.0
2009-11-24 17:17:00,63.816,63.831,63.794,63.827,99520000.0
2009-11-24 17:18:00,63.832,63.832,63.807,63.826,61120000.0
2009-11-24 17:19:00,63.823,63.831,63.798,63.803,35150000.0
2009-11-24 17:20:00,63.812,63.817,63.785,63.794,91200000.0
2009-11-24 17:21:00,63.796,63.796,63.76,63.786,76220000.0
2009-11-24 17:22:00,63.776,63.792,63.756,63.786,71010000.0
2009-11-24 17:23:00,63.794,63.794,63.765,63.793,91210000.0
2009-11-24 17:24:00,63.794,63.794,63.759,63.759,118670000.0
2009-11-24 17:25:00,63.785,63.798,63.769,63.769,67180000.0
2009-11-24 17:26:00,63.801,63.801,63.769,63.772,92210000.0
2009-11-24 17:27:00,63.801,63.801,63.752,63.797,61230000.0
2009-11-24 17:28:00,63.802,63.802,63.764,63.764,94630000.0
2009-11-24 17:29:00,63.784,63.8,63.755,63.781,116130000.0
2009-11-24 17:30:00,63.797,63.797,63.758,63.792,83590000.0
2009-11-24 17:31:00,63.786,63.796,63.766,63.788,59950000.0
2009-11-24 17:32:00,63.796,63.808,63.774,63.774,49880000.0
2009-11-24 17:33:00,63.814,63.814,63.776,63.807,124370000.0
2009-11-24 17:34:00,63.804,63.812,63.775,63.775,106060000.0
2009-11-24 17:35:00,63.796,63.799,63.773,63.773,108090000.0
2009-11-24 17:36:00,63.803,63.803,63.77,63.786,125190000.0
2009-11-24 17:37:00,63.799,63.799,63.744,63.775,146600000.0
2009-11-24 17:38:00,63.776,63.788,63.755,63.778,91890000.0
2009-11-24 17:39:00,63.778,63.79,63.757,63.764,104940000.0
2009-11-24 17:40:00,63.79,63.795,63.754,63.795,99370000.0
2009-11-24 17:41:00,63.799,63.818,63.767,63.818,78770000.0
2009-11-24 17:42:00,63.824,63.824,63.795,63.814,86290000.0
2009-11-24 17:43:00,63.806,63.816,63.785,63.812,104520000.0
2009-11-24 17:44:00,63.816,63.816,63.784,63.784,67440000.0
2009-11-24 17:45:00,63.807,63.813,63.786,63.788,74990000.0
2009-11-24 17:46:00,63.81,63.838,63.795,63.815,87770000.0
2009-11-24 17:47:00,63.844,63.844,63.822,63.822,67270000.0
2009-11-24 17:48:00,63.841,63.844,63.824,63.824,108930000.0
2009-11-24 17:49:00,63.841,63.841,63.797,63.801,74210000.0
2009-11-24 17:50:00,63.822,63.834,63.805,63.818,66450000.0
2009-11-24 17:51:00,63.824,63.824,63.796,63.818,111770000.0
2009-11-24 17:52:00,63.817,63.817,63.794,63.794,96150000.0
2009-11-24 17:53:00,63.813,63.818,63.796,63.814,91700000.0
2009-11-24 17:54:00,63.823,63.825,63.794,63.82,74990000.0
2009-11-24 17:55:00,63.823,63.83,63.796,63.82,53640000.0
2009-11-24 17:56:00,63.812,63.819,63.787,63.816,93610000.0
2009-11-24 17:57:00,63.83,63.83,63.787,63.808,60060000.0
2009-11-24 17:58:00,63.814,63.836,63.797,63.832,109590000.0
2009-11-24 17:59:00,63.819,63.869,63.806,63.851,95430000.0
2009-11-24 18:00:00,63.852,63.863,63.81,63.837,117310000.0
2009-11-24 18:01:00,63.833,63.84,63.808,63.829,53220000.0
2009-11-24 18:02:00,63.824,63.824,63.795,63.801,52720000.0
2009-11-24 18:03:00,63.832,63.832,63.803,63.803,89840000.0
2009-11-24 18:04:00,63.834,63.834,63.8,63.8,133660000.0
2009-11-24 18:05:00,63.823,63.838,63.803,63.814,108230000.0
2009-11-24 18:06:00,63.832,63.832,63.802,63.813,102930000.0
2009-11-24 18:07:00,63.826,63.835,63.789,63.816,89790000.0
2009-11-24 18:08:00,63.808,63.812,63.773,63.773,98370000.0
2009-11-24 18:09:00,63.801,63.808,63.782,63.803,112970000.0
2009-11-24 18:10:00,63.801,63.801,63.773,63.773,83790000.0
2009-11-24 18:11:00,63.795,63.821,63.776,63.813,64610000.0
2009-11-24 18:12:00,63.826,63.829,63.806,63.819,22420000.0
2009-11-24 18:13:00,63.833,63.833,63.806,63.811,58180000.0
2009-11-24 18:14:00,63.837,63.842,63.816,63.819,89630000.0
2009-11-24 18:15:00,63.853,63.861,63.825,63.832,66080000.0
2009-11-24 18:16:00,63.862,63.862,63.836,63.84,75350000.0
2009-11-24 18:17:00,63.868,63.868,63.831,63.84,92240000.0
2009-11-24 18:18:00,63.815,63.84,63.806,63.813,66390000.0
2009-11-24 18:19:00,63.828,63.84,63.806,63.833,66720000.0
2009-11-24 18:20:00,63.844,63.853,63.824,63.837,86980000.0
2009-11-24 18:21:00,63.842,63.842,63.813,63.813,65160000.0
2009-11-24 18:22:00,63.833,63.833,63.802,63.802,98090000.0
2009-11-24 18:23:00,63.812,63.82,63.797,63.82,66470000.0
2009-11-24 18:24:00,63.826,63.837,63.805,63.834,36800000.0
2009-11-24 18:25:00,63.835,63.837,63.808,63.834,73240000.0
2009-11-24 18:26:00,63.822,63.831,63.8,63.8,60270000.0
2009-11-24 18:27:00,63.825,63.825,63.805,63.819,82480000.0
2009-11-24 18:28:00,63.825,63.825,63.796,63.804,47490000.0
2009-11-24 18:29:00,63.826,63.83,63.806,63.814,84770000.0
2009-11-24 18:30:00,63.838,63.85,63.805,63.845,119450000.0
2009-11-24 18:31:00,63.853,63.853,63.825,63.84,113530000.0
2009-11-24 18:32:00,63.846,63.848,63.823,63.823,58000000.0
2009-11-24 18:33:00,63.854,63.854,63.824,63.824,96440000.0
2009-11-24 18:34:00,63.839,63.839,63.804,63.835,83840000.0
2009-11-24 18:35:00,63.832,63.835,63.777,63.782,94790000.0
2009-11-24 18:36:00,63.814,63.818,63.791,63.816,27650000.0
2009-11-24 18:37:00,63.818,63.85,63.801,63.834,43670000.0
2009-11-24 18:38:00,63.841,63.851,63.815,63.851,35980000.0
2009-11-24 18:39:00,63.856,63.856,63.827,63.827,10740000.0
2009-11-24 18:40:00,63.846,63.858,63.825,63.838,47950000.0
2009-11-24 18:41:00,63.857,63.863,63.837,63.856,43810000.0
2009-11-24 18:42:00,63.863,63.865,63.836,63.865,41720000.0
2009-11-24 18:43:00,63.858,63.858,63.822,63.822,103310000.0
2009-11-24 18:44:00,63.853,63.862,63.825,63.836,68230000.0
2009-11-24 18:45:00,63.862,63.862,63.845,63.855,45040000.0
2009-11-24 18:46:00,63.856,63.856,63.835,63.84,51190000.0
2009-11-24 18:47:00,63.863,63.863,63.834,63.855,49480000.0
2009-11-24 18:48:00,63.872,63.872,63.846,63.87,84700000.0
2009-11-24 18:49:00,63.862,63.87,63.836,63.857,93260000.0
2009-11-24 18:50:00,63.856,63.86,63.836,63.842,102590000.0
2009-11-24 18:51:00,63.883,63.883,63.838,63.864,155640000.0
2009-11-24 18:52:00,63.869,63.869,63.842,63.842,49140000.0
2009-11-24 18:53:00,63.863,63.869,63.842,63.869,64280000.0
2009-11-24 18:54:00,63.883,63.883,63.854,63.854,40090000.0
2009-11-24 18:55:00,63.877,63.903,63.853,63.903,40170000.0
2009-11-24 18:56:00,63.904,63.918,63.886,63.913,39880000.0
2009-11-24 18:57:00,63.922,63.922,63.885,63.903,23890000.0
2009-11-24 18:58:00,63.904,63.904,63.881,63.881,22200000.0
2009-11-24 18:59:00,63.902,63.902,63.862,63.862,68430000.0
2009-11-24 19:00:00,63.893,63.893,63.848,63.852,34690000.0
2009-11-24 19:01:00,63.872,63.879,63.848,63.878,72420000.0
2009-11-24 19:02:00,63.873,63.873,63.847,63.864,32190000.0
2009-11-24 19:03:00,63.876,63.876,63.849,63.852,63350000.0
2009-11-24 19:04:00,63.859,63.867,63.833,63.864,32910000.0
2009-11-24 19:05:00,63.864,63.87,63.848,63.856,78240000.0
2009-11-24 19:06:00,63.866,63.88,63.848,63.875,84770000.0
2009-11-24 19:07:00,63.882,63.882,63.851,63.851,50480000.0
2009-11-24 19:08:00,63.869,63.873,63.846,63.85,35740000.0
2009-11-24 19:09:00,63.881,63.881,63.847,63.866,20320000.0
2009-11-24 19:10:00,63.864,63.87,63.842,63.865,45990000.0
2009-11-24 19:11:00,63.855,63.872,63.847,63.872,75950000.0
2009-11-24 19:12:00,63.874,63.874,63.843,63.867,67660000.0
2009-11-24 19:13:00,63.857,63.862,63.842,63.842,43590000.0
2009-11-24 19:14:00,63.866,63.866,63.841,63.841,100350000.0
2009-11-24 19:15:00,63.872,63.881,63.846,63.875,79300000.0
2009-11-24 19:16:00,63.869,63.871,63.844,63.844,44190000.0
2009-11-24 19:17:00,63.866,63.866,63.843,63.843,39530000.0
2009-11-24 19:18:00,63.862,63.862,63.827,63.846,34270000.0
2009-11-24 19:19:00,63.848,63.855,63.827,63.854,90300000.0
2009-11-24 19:20:00,63.851,63.859,63.828,63.84,96120000.0
2009-11-24 19:21:00,63.854,63.854,63.827,63.84,70540000.0
2009-11-24 19:22:00,63.849,63.854,63.841,63.841,69870000.0
2009-11-24 19:23:00,63.851,63.855,63.842,63.848,56220000.0
2009-11-24 19:24:00,63.858,63.858,63.824,63.824,101700000.0
2009-11-24 19:25:00,63.845,63.849,63.821,63.849,67360000.0
2009-11-24 19:26:00,63.854,63.86,63.825,63.854,83070000.0
2009-11-24 19:27:00,63.865,63.865,63.843,63.843,73350000.0
2009-11-24 19:28:00,63.851,63.851,63.822,63.822,122780000.0
2009-11-24 19:29:00,63.843,63.863,63.827,63.863,105190000.0
2009-11-24 19:30:00,63.857,63.863,63.843,63.843,99280000.0
2009-11-24 19:31:00,63.862,63.862,63.827,63.844,96840000.0
2009-11-24 19:32:00,63.847,63.853,63.827,63.853,70120000.0
2009-11-24 19:33:00,63.854,63.86,63.828,63.86,82880000.0
2009-11-24 19:34:00,63.843,63.852,63.824,63.846,96110000.0
2009-11-24 19:35:00,63.846,63.861,63.829,63.845,59120000.0
2009-11-24 19:36:00,63.854,63.854,63.824,63.846,93660000.0
2009-11-24 19:37:00,63.836,63.843,63.809,63.843,68720000.0
2009-11-24 19:38:00,63.837,63.842,63.824,63.838,93410000.0
2009-11-24 19:39:00,63.854,63.854,63.828,63.838,69490000.0
2009-11-24 19:40:00,63.835,63.846,63.822,63.846,68870000.0
2009-11-24 19:41:00,63.846,63.853,63.825,63.839,89120000.0
2009-11-24 19:42:00,63.857,63.857,63.825,63.825,73030000.0
2009-11-24 19:43:00,63.856,63.856,63.823,63.845,111060000.0
2009-11-24 19:44:00,63.853,63.853,63.823,63.845,83130000.0
2009-11-24 19:45:00,63.845,63.852,63.823,63.823,131070000.0
2009-11-24 19:46:00,63.844,63.852,63.824,63.847,99070000.0
2009-11-24 19:47:00,63.845,63.845,63.824,63.828,81360000.0
2009-11-24 19:48:00,63.842,63.842,63.811,63.835,84500000.0
2009-11-24 19:49:00,63.825,63.833,63.805,63.833,99160000.0
2009-11-24 19:50:00,63.834,63.834,63.807,63.833,87810000.0
2009-11-24 19:51:00,63.841,63.841,63.805,63.836,23410000.0
2009-11-24 19:52:00,63.834,63.84,63.805,63.834,49680000.0
2009-11-24 19:53:00,63.828,63.828,63.801,63.801,66380000.0
2009-11-24 19:54:00,63.835,63.841,63.804,63.833,62280000.0
2009-11-24 19:55:00,63.827,63.827,63.802,63.802,111680000.0
2009-11-24 19:56:00,63.835,63.836,63.82,63.82,128580000.0
2009-11-24 19:57:00,63.839,63.849,63.825,63.825,48900000.0
2009-11-24 19:58:00,63.844,63.849,63.818,63.818,62550000.0
2009-11-24 19:59:00,63.854,63.854,63.827,63.838,71590000.0
2009-11-24 20:00:00,63.863,63.863,63.825,63.849,100110000.0
2009-11-24 20:01:00,63.853,63.853,63.811,63.821,40500000.0
2009-11-24 20:02:00,63.835,63.841,63.808,63.818,80850000.0
2009-11-24 20:03:00,63.842,63.842,63.82,63.82,40870000.0
2009-11-24 20:04:00,63.828,63.842,63.807,63.832,79880000.0
2009-11-24 20:05:00,63.834,63.841,63.819,63.836,83200000.0
2009-11-24 20:06:00,63.844,63.844,63.811,63.821,42770000.0
2009-11-24 20:07:00,63.824,63.83,63.803,63.824,54700000.0
2009-11-24 20:08:00,63.824,63.824,63.788,63.807,69200000.0
2009-11-24 20:09:00,63.813,63.818,63.784,63.797,54650000.0
2009-11-24 20:10:00,63.815,63.839,63.805,63.839,44670000.0
2009-11-24 20:11:00,63.831,63.831,63.806,63.826,83970000.0
2009-11-24 20:12:00,63.845,63.861,63.812,63.85,99840000.0
2009-11-24 20:13:00,63.845,63.865,63.825,63.865,155970000.0
2009-11-24 20:14:00,63.867,63.869,63.845,63.866,73750000.0
2009-11-24 20:15:00,63.882,63.882,63.845,63.86,90370000.0
2009-11-24 20:16:00,63.854,63.854,63.826,63.846,33140000.0
2009-11-24 20:17:00,63.847,63.853,63.824,63.842,40180000.0
2009-11-24 20:18:00,63.854,63.854,63.825,63.854,42880000.0
2009-11-24 20:19:00,63.859,63.866,63.842,63.842,113260000.0
2009-11-24 20:20:00,63.866,63.866,63.842,63.842,95120000.0
2009-11-24 20:21:00,63.86,63.86,63.829,63.846,35150000.0
2009-11-24 20:22:00,63.856,63.865,63.841,63.841,39060000.0
2009-11-24 20:23:00,63.859,63.86,63.847,63.847,21220000.0
2009-11-24 20:24:00,63.859,63.873,63.843,63.843,62090000.0
2009-11-24 20:25:00,63.857,63.857,63.843,63.843,51900000.0
2009-11-24 20:26:00,63.859,63.859,63.841,63.841,89560000.0
2009-11-24 20:27:00,63.863,63.863,63.84,63.84,152240000.0
2009-11-24 20:28:00,63.868,63.87,63.84,63.84,52610000.0
2009-11-24 20:29:00,63.862,63.862,63.842,63.842,114730000.0
2009-11-24 20:30:00,63.881,63.881,63.845,63.845,109050000.0
2009-11-24 20:31:00,63.873,63.873,63.843,63.843,81150000.0
2009-11-24 20:32:00,63.856,63.856,63.839,63.839,80090000.0
2009-11-24 20:33:00,63.874,63.874,63.844,63.869,52220000.0
2009-11-24 20:34:00,63.864,63.89,63.849,63.89,32760000.0
2009-11-24 20:35:00,63.886,63.889,63.866,63.878,51870000.0
2009-11-24 20:36:00,63.88,63.88,63.848,63.86,23210000.0
2009-11-24 20:37:00,63.857,63.857,63.84,63.854,29550000.0
2009-11-24 20:38:00,63.858,63.863,63.845,63.856,40040000.0
2009-11-24 20:39:00,63.862,63.862,63.827,63.85,67640000.0
2009-11-24 20:40:00,63.859,63.862,63.84,63.855,105540000.0
2009-11-24 20:41:00,63.856,63.858,63.828,63.857,73280000.0
2009-11-24 20:42:00,63.848,63.848,63.806,63.833,68220000.0
2009-11-24 20:43:00,63.835,63.836,63.807,63.836,78310000.0
2009-11-24 20:44:00,63.822,63.822,63.789,63.8,137190000.0
2009-11-24 20:45:00,63.823,63.823,63.791,63.803,142730000.0
2009-11-24 20:46:00,63.814,63.814,63.8,63.8,131250000.0
2009-11-24 20:47:00,63.812,63.822,63.797,63.816,112420000.0
2009-11-24 20:48:00,63.823,63.823,63.806,63.81,57700000.0
2009-11-24 20:49:00,63.815,63.818,63.8,63.818,92220000.0
2009-11-24 20:50:00,63.81,63.822,63.804,63.819,83130000.0
2009-11-24 20:51:00,63.828,63.828,63.801,63.801,71160000.0
2009-11-24 20:52:00,63.803,63.803,63.773,63.773,74530000.0
2009-11-24 20:53:00,63.795,63.795,63.773,63.773,67780000.0
2009-11-24 20:54:00,63.813,63.813,63.785,63.8,54660000.0
2009-11-24 20:55:00,63.799,63.808,63.782,63.79,91410000.0
2009-11-24 20:56:00,63.796,63.8,63.777,63.779,76100000.0
2009-11-24 20:57:00,63.795,63.802,63.767,63.777,117720000.0
2009-11-24 20:58:00,63.769,63.798,63.763,63.798,121560000.0
2009-11-24 20:59:00,63.787,63.807,63.775,63.799,99850000.0
2009-11-24 21:00:00,63.804,63.805,63.773,63.805,119590000.0
2009-11-24 21:01:00,63.811,63.817,63.776,63.776,82780000.0
2009-11-24 21:02:00,63.807,63.807,63.787,63.807,30330000.0
2009-11-24 21:03:00,63.807,63.807,63.777,63.794,30210000.0
2009-11-24 21:04:00,63.792,63.792,63.771,63.792,99660000.0
2009-11-24 21:05:00,63.791,63.802,63.772,63.772,95080000.0
2009-11-24 21:06:00,63.812,63.812,63.77,63.81,89360000.0
2009-11-24 21:07:00,63.801,63.801,63.776,63.797,89840000.0
2009-11-24 21:08:00,63.802,63.806,63.78,63.795,115210000.0
2009-11-24 21:09:00,63.805,63.817,63.782,63.806,100300000.0
2009-11-24 21:10:00,63.815,63.834,63.799,63.826,94910000.0
2009-11-24 21:11:00,63.818,63.833,63.801,63.815,88190000.0
2009-11-24 21:12:00,63.837,63.837,63.8,63.809,64850000.0
2009-11-24 21:13:00,63.81,63.81,63.771,63.788,99700000.0
2009-11-24 21:14:00,63.792,63.803,63.777,63.789,107420000.0
2009-11-24 21:15:00,63.808,63.808,63.786,63.786,53580000.0
2009-11-24 21:16:00,63.802,63.807,63.766,63.766,112480000.0
2009-11-24 21:17:00,63.784,63.806,63.772,63.772,87910000.0
2009-11-24 21:18:00,63.802,63.802,63.777,63.792,104210000.0
2009-11-24 21:19:00,63.794,63.796,63.773,63.794,110190000.0
2009-11-24 21:20:00,63.798,63.802,63.769,63.802,96850000.0
2009-11-24 21:21:00,63.801,63.809,63.775,63.809,58910000.0
2009-11-24 21:22:00,63.8,63.808,63.77,63.808,52290000.0
2009-11-24 21:23:00,63.814,63.814,63.781,63.781,82070000.0
2009-11-24 21:24:00,63.805,63.821,63.79,63.807,74280000.0
2009-11-24 21:25:00,63.823,63.823,63.793,63.793,100070000.0
2009-11-24 21:26:00,63.817,63.818,63.785,63.785,56980000.0
2009-11-24 21:27:00,63.823,63.823,63.785,63.818,56070000.0
2009-11-24 21:28:00,63.817,63.817,63.798,63.798,105620000.0
2009-11-24 21:29:00,63.815,63.822,63.806,63.819,83480000.0
2009-11-24 21:30:00,63.822,63.822,63.791,63.815,84590000.0
2009-11-24 21:31:00,63.817,63.842,63.805,63.834,48730000.0
2009-11-24 21:32:00,63.838,63.838,63.802,63.802,49860000.0
2009-11-24 21:33:00,63.841,63.841,63.805,63.805,62830000.0
2009-11-24 21:34:00,63.824,63.824,63.799,63.799,115830000.0
2009-11-24 21:35:00,63.824,63.825,63.802,63.825,105630000.0
2009-11-24 21:36:00,63.825,63.825,63.801,63.816,110890000.0
2009-11-24 21:37:00,63.815,63.816,63.804,63.815,89360000.0
2009-11-24 21:38:00,63.818,63.823,63.803,63.823,100050000.0
2009-11-24 21:39:00,63.833,63.833,63.805,63.819,50600000.0
2009-11-24 21:40:00,63.802,63.814,63.798,63.799,97520000.0
2009-11-24 21:41:00,63.814,63.818,63.784,63.811,63420000.0
2009-11-24 21:42:00,63.82,63.82,63.785,63.814,63260000.0
2009-11-24 21:43:00,63.803,63.812,63.787,63.812,53830000.0
2009-11-24 21:44:00,63.804,63.809,63.77,63.77,88710000.0
2009-11-24 21:45:00,63.813,63.819,63.786,63.807,111450000.0
2009-11-24 21:46:00,63.809,63.809,63.782,63.782,155430000.0
2009-11-24 21:47:00,63.809,63.819,63.786,63.799,77040000.0
2009-11-24 21:48:00,63.819,63.819,63.782,63.782,97740000.0
2009-11-24 21:49:00,63.802,63.809,63.785,63.805,105580000.0
2009-11-24 21:50:00,63.805,63.805,63.783,63.789,112160000.0
2009-11-24 21:51:00,63.804,63.831,63.785,63.831,135560000.0
2009-11-24 21:52:00,63.828,63.85,63.806,63.847,70830000.0
2009-11-24 21:53:00,63.839,63.853,63.824,63.836,72840000.0
2009-11-24 21:54:00,63.851,63.857,63.824,63.834,57010000.0
2009-11-24 21:55:00,63.852,63.877,63.837,63.843,123950000.0
2009-11-24 21:56:00,63.865,63.865,63.842,63.844,179730000.0
2009-11-24 21:57:00,63.876,63.876,63.833,63.858,118640000.0
2009-11-24 21:58:00,63.856,63.861,63.834,63.834,78630000.0
2009-11-24 21:59:00,63.86,63.86,63.825,63.825,93640000.0
2009-11-24 22:00:00,63.861,63.865,63.824,63.865,92930000.0
2009-11-24 22:01:00,63.865,63.872,63.843,63.847,82110000.0
2009-11-24 22:02:00,63.859,63.859,63.834,63.859,138710000.0
2009-11-24 22:03:00,63.866,63.866,63.837,63.837,141340000.0
2009-11-24 22:04:00,63.859,63.871,63.838,63.838,108460000.0
2009-11-24 22:05:00,63.855,63.871,63.843,63.859,141040000.0
2009-11-24 22:06:00,63.865,63.865,63.836,63.836,105360000.0
2009-11-24 22:07:00,63.857,63.857,63.84,63.842,98170000.0
2009-11-24 22:08:00,63.847,63.847,63.82,63.82,56960000.0
2009-11-24 22:09:00,63.864,63.864,63.822,63.844,58500000.0
2009-11-24 22:10:00,63.843,63.851,63.822,63.851,108290000.0
2009-11-24 22:11:00,63.847,63.853,63.821,63.853,75100000.0
2009-11-24 22:12:00,63.857,63.857,63.828,63.854,94880000.0
2009-11-24 22:13:00,63.856,63.859,63.838,63.838,82930000.0
2009-11-24 22:14:00,63.856,63.864,63.841,63.864,88360000.0
2009-11-24 22:15:00,63.868,63.868,63.828,63.861,95410000.0
2009-11-24 22:16:00,63.854,63.854,63.822,63.822,101720000.0
2009-11-24 22:17:00,63.849,63.853,63.83,63.843,83960000.0
2009-11-24 22:18:00,63.862,63.862,63.836,63.855,91560000.0
2009-11-24 22:19:00,63.845,63.859,63.835,63.84,68620000.0
2009-11-24 22:20:00,63.866,63.891,63.841,63.841,105560000.0
2009-11-24 22:21:00,63.861,63.864,63.842,63.864,91960000.0
2009-11-24 22:22:00,63.854,63.863,63.842,63.863,104700000.0
2009-11-24 22:23:00,63.858,63.867,63.846,63.867,64920000.0
2009-11-24 22:24:00,63.865,63.865,63.842,63.842,24590000.0
2009-11-24 22:25:00,63.85,63.85,63.81,63.81,99440000.0
2009-11-24 22:26:00,63.836,63.847,63.819,63.83,81650000.0
2009-11-24 22:27:00,63.84,63.861,63.83,63.857,78100000.0
2009-11-24 22:28:00,63.848,63.863,63.845,63.863,88500000.0
2009-11-24 22:29:00,63.856,63.863,63.84,63.84,110490000.0
2009-11-24 22:30:00,63.86,63.86,63.835,63.856,52260000.0
2009-11-24 22:31:00,63.845,63.85,63.822,63.838,99990000.0
2009-11-24 22:32:00,63.843,63.843,63.822,63.822,63400000.0
2009-11-24 22:33:00,63.854,63.854,63.826,63.854,93360000.0
2009-11-24 22:34:00,63.849,63.864,63.829,63.855,112190000.0
2009-11-24 22:35:00,63.855,63.859,63.837,63.841,84160000.0
2009-11-24 22:36:00,63.87,63.87,63.846,63.846,66090000.0
2009-11-24 22:37:00,63.86,63.86,63.843,63.843,54090000.0
2009-11-24 22:38:00,63.866,63.869,63.844,63.844,119940000.0
2009-11-24 22:39:00,63.874,63.874,63.841,63.856,110420000.0
2009-11-24 22:40:00,63.861,63.861,63.825,63.852,101850000.0
2009-11-24 22:41:00,63.854,63.864,63.842,63.864,124990000.0
2009-11-24 22:42:00,63.861,63.861,63.829,63.845,135440000.0
2009-11-24 22:43:00,63.841,63.848,63.826,63.848,88580000.0
2009-11-24 22:44:00,63.838,63.849,63.824,63.847,111220000.0
2009-11-24 22:45:00,63.857,63.857,63.823,63.823,92340000.0
2009-11-24 22:46:00,63.845,63.845,63.817,63.842,65730000.0
2009-11-24 22:47:00,63.838,63.849,63.82,63.82,86110000.0
2009-11-24 22:48:00,63.846,63.846,63.821,63.841,112460000.0
2009-11-24 22:49:00,63.843,63.843,63.822,63.822,64970000.0
2009-11-24 22:50:00,63.839,63.845,63.824,63.845,101790000.0
2009-11-24 22:51:00,63.845,63.845,63.825,63.844,83720000.0
2009-11-24 22:52:00,63.846,63.85,63.826,63.84,63980000.0
2009-11-24 22:53:00,63.846,63.854,63.827,63.854,121310000.0
2009-11-24 22:54:00,63.855,63.86,63.823,63.851,65640000.0
2009-11-24 22:55:00,63.85,63.854,63.835,63.854,67820000.0
2009-11-24 22:56:00,63.847,63.847,63.823,63.823,101140000.0
2009-11-24 22:57:00,63.852,63.852,63.821,63.839,99980000.0
2009-11-24 22:58:00,63.843,63.85,63.826,63.845,94090000.0
2009-11-24 22:59:00,63.848,63.854,63.822,63.837,73110000.0
2009-11-24 23:00:00,63.849,63.855,63.824,63.855,54380000.0
2009-11-24 23:01:00,63.848,63.856,63.825,63.856,91240000.0
2009-11-24 23:02:00,63.844,63.844,63.816,63.816,68780000.0
2009-11-24 23:03:00,63.85,63.851,63.824,63.851,91080000.0
2009-11-24 23:04:00,63.844,63.848,63.827,63.843,99360000.0
2009-11-24 23:05:00,63.834,63.837,63.823,63.835,117130000.0
2009-11-24 23:06:00,63.846,63.846,63.825,63.845,45740000.0
2009-11-24 23:07:00,63.839,63.843,63.824,63.835,53660000.0
2009-11-24 23:08:00,63.836,63.853,63.825,63.842,106220000.0
2009-11-24 23:09:00,63.838,63.845,63.822,63.845,138180000.0
2009-11-24 23:10:00,63.846,63.855,63.829,63.855,102580000.0
2009-11-24 23:11:00,63.843,63.856,63.823,63.856,102510000.0
2009-11-24 23:12:00,63.858,63.858,63.825,63.852,93990000.0
2009-11-24 23:13:00,63.838,63.838,63.818,63.818,93270000.0
2009-11-24 23:14:00,63.841,63.843,63.823,63.823,121770000.0
2009-11-24 23:15:00,63.848,63.854,63.821,63.854,95290000.0
2009-11-24 23:16:00,63.858,63.858,63.843,63.843,54040000.0
2009-11-24 23:17:00,63.855,63.855,63.843,63.843,33430000.0
2009-11-24 23:18:00,63.875,63.875,63.844,63.865,58130000.0
2009-11-24 23:19:00,63.855,63.855,63.842,63.842,95100000.0
2009-11-24 23:20:00,63.855,63.863,63.837,63.863,71910000.0
2009-11-24 23:21:00,63.857,63.858,63.836,63.841,58800000.0
2009-11-24 23:22:00,63.857,63.865,63.844,63.865,88470000.0
2009-11-24 23:23:00,63.865,63.869,63.847,63.869,68000000.0
2009-11-24 23:24:00,63.869,63.873,63.847,63.867,82630000.0
2009-11-24 23:25:00,63.857,63.873,63.846,63.873,89260000.0
2009-11-24 23:26:00,63.864,63.869,63.845,63.862,70330000.0
2009-11-24 23:27:00,63.867,63.872,63.84,63.84,82950000.0
2009-11-24 23:28:00,63.861,63.861,63.841,63.841,68010000.0
2009-11-24 23:29:00,63.856,63.859,63.82,63.82,34440000.0
2009-11-24 23:30:00,63.845,63.853,63.827,63.853,74150000.0
2009-11-24 23:31:00,63.855,63.855,63.843,63.853,58280000.0
2009-11-24 23:32:00,63.847,63.851,63.824,63.833,98700000.0
2009-11-24 23:33:00,63.863,63.863,63.843,63.843,26020000.0
2009-11-24 23:34:00,63.865,63.865,63.843,63.864,99320000.0
2009-11-24 23:35:00,63.866,63.872,63.845,63.865,116600000.0
2009-11-24 23:36:00,63.872,63.872,63.845,63.856,116020000.0
2009-11-24 23:37:00,63.861,63.868,63.841,63.841,50430000.0
2009-11-24 23:38:00,63.851,63.855,63.838,63.855,99810000.0
2009-11-24 23:39:00,63.862,63.862,63.843,63.843,81600000.0
2009-11-24 23:40:00,63.856,63.856,63.831,63.854,96810000.0
2009-11-24 23:41:00,63.859,63.862,63.843,63.862,31360000.0
2009-11-24 23:42:00,63.854,63.854,63.842,63.842,37950000.0
2009-11-24 23:43:00,63.857,63.857,63.841,63.847,37370000.0
2009-11-24 23:44:00,63.854,63.854,63.841,63.846,9250000.0
2009-11-24 23:45:00,63.862,63.862,63.826,63.846,56100000.0
2009-11-24 23:46:00,63.857,63.865,63.846,63.865,40440000.0
2009-11-24 23:47:00,63.865,63.865,63.845,63.863,41320000.0
2009-11-24 23:48:00,63.875,63.875,63.837,63.837,124110000.0
2009-11-24 23:49:00,63.865,63.865,63.84,63.847,58270000.0
2009-11-24 23:50:00,63.854,63.854,63.822,63.822,46640000.0
2009-11-24 23:51:00,63.845,63.845,63.819,63.819,51540000.0
2009-11-24 23:52:00,63.833,63.833,63.818,63.818,57040000.0
2009-11-24 23:53:00,63.843,63.843,63.827,63.837,79630000.0
2009-11-24 23:54:00,63.848,63.848,63.808,63.828,82760000.0
2009-11-24 23:55:00,63.826,63.826,63.812,63.812,103370000.0
2009-11-24 23:56:00,63.83,63.835,63.809,63.832,150500000.0
2009-11-24 23:57:00,63.816,63.839,63.798,63.798,50140000.0
2009-11-24 23:58:00,63.822,63.837,63.806,63.806,50190000.0
2009-11-24 23:59:00,63.826,63.849,63.81,63.831,40320000.0
2009-11-25 00:00:00,63.842,63.85,63.813,63.82,39690000.0
2009-11-25 00:02:00,63.813,63.823,63.802,63.805,14280000.0
2009-11-25 00:03:00,63.807,63.812,63.788,63.79,30350000.0
2009-11-25 00:04:00,63.802,63.804,63.784,63.804,74540000.0
2009-11-25 00:05:00,63.798,63.814,63.785,63.814,33520000.0
2009-11-25 00:06:00,63.805,63.805,63.775,63.778,70920000.0
2009-11-25 00:07:00,63.776,63.776,63.761,63.761,34780000.0
2009-11-25 00:08:00,63.777,63.784,63.765,63.776,57630000.0
2009-11-25 00:09:00,63.778,63.78,63.752,63.752,48730000.0
2009-11-25 00:10:00,63.765,63.765,63.746,63.763,80530000.0
2009-11-25 00:11:00,63.758,63.782,63.75,63.773,70200000.0
2009-11-25 00:12:00,63.763,63.763,63.749,63.749,44270000.0
2009-11-25 00:13:00,63.77,63.786,63.755,63.764,43450000.0
2009-11-25 00:14:00,63.784,63.792,63.772,63.792,18310000.0
2009-11-25 00:15:00,63.785,63.805,63.776,63.798,35500000.0
2009-11-25 00:16:00,63.791,63.833,63.785,63.794,90260000.0
2009-11-25 00:17:00,63.805,63.828,63.773,63.773,49040000.0
2009-11-25 00:18:00,63.839,63.839,63.775,63.775,38600000.0
2009-11-25 00:19:00,63.788,63.795,63.774,63.78,107420000.0
2009-11-25 00:20:00,63.791,63.826,63.779,63.824,79020000.0
2009-11-25 00:21:00,63.795,63.795,63.783,63.783,46430000.0
2009-11-25 00:22:00,63.797,63.799,63.78,63.78,34120000.0
2009-11-25 00:23:00,63.8,63.814,63.777,63.814,42530000.0
2009-11-25 00:24:00,63.835,63.835,63.775,63.822,90620000.0
2009-11-25 00:25:00,63.8,63.818,63.777,63.777,97550000.0
2009-11-25 00:26:00,63.789,63.817,63.765,63.814,60130000.0
2009-11-25 00:27:00,63.792,63.815,63.782,63.812,71370000.0
2009-11-25 00:28:00,63.783,63.786,63.768,63.769,57430000.0
2009-11-25 00:29:00,63.78,63.807,63.748,63.807,101080000.0
2009-11-25 00:30:00,63.801,63.808,63.76,63.76,64130000.0
2009-11-25 00:31:00,63.782,63.82,63.767,63.82,84270000.0
2009-11-25 00:32:00,63.796,63.809,63.785,63.804,76050000.0
2009-11-25 00:33:00,63.796,63.8,63.774,63.781,129990000.0
2009-11-25 00:34:00,63.806,63.806,63.791,63.805,108250000.0
2009-11-25 00:35:00,63.808,63.82,63.796,63.815,80320000.0
2009-11-25 00:36:00,63.807,63.807,63.79,63.79,98980000.0
2009-11-25 00:37:00,63.804,63.804,63.79,63.79,78170000.0
2009-11-25 00:38:00,63.794,63.804,63.783,63.804,84220000.0
2009-11-25 00:39:00,63.822,63.822,63.794,63.808,99880000.0
2009-11-25 00:40:00,63.796,63.796,63.782,63.782,69650000.0
2009-11-25 00:41:00,63.805,63.805,63.786,63.804,90040000.0
2009-11-25 00:42:00,63.821,63.821,63.783,63.783,64780000.0
2009-11-25 00:43:00,63.794,63.795,63.786,63.786,97740000.0
2009-11-25 00:44:00,63.806,63.806,63.791,63.805,75540000.0
2009-11-25 00:45:00,63.829,63.829,63.767,63.806,57160000.0
2009-11-25 00:46:00,63.804,63.816,63.786,63.816,95560000.0
2009-11-25 00:47:00,63.811,63.822,63.796,63.822,79480000.0
2009-11-25 00:48:00,63.815,63.822,63.794,63.803,96160000.0
2009-11-25 00:49:00,63.816,63.816,63.801,63.801,78040000.0
2009-11-25 00:50:00,63.817,63.817,63.8,63.8,124550000.0
2009-11-25 00:51:00,63.823,63.823,63.807,63.817,102010000.0
2009-11-25 00:52:00,63.814,63.814,63.802,63.802,73600000.0
2009-11-25 00:53:00,63.817,63.83,63.805,63.828,87910000.0
2009-11-25 00:54:00,63.817,63.817,63.798,63.798,103350000.0
2009-11-25 00:55:00,63.815,63.815,63.8,63.8,80520000.0
2009-11-25 00:56:00,63.818,63.829,63.806,63.824,25780000.0
2009-11-25 00:57:00,63.815,63.815,63.801,63.801,61360000.0
2009-11-25 00:58:00,63.823,63.823,63.803,63.803,64150000.0
2009-11-25 00:59:00,63.814,63.814,63.802,63.802,76940000.0
2009-11-25 01:00:00,63.826,63.826,63.802,63.802,92410000.0
2009-11-25 01:01:00,63.823,63.823,63.792,63.812,133940000.0
2009-11-25 01:02:00,63.808,63.821,63.792,63.814,42740000.0
2009-11-25 01:03:00,63.811,63.812,63.793,63.812,66290000.0
2009-11-25 01:04:00,63.813,63.822,63.793,63.814,66090000.0
2009-11-25 01:05:00,63.826,63.828,63.8,63.809,100410000.0
2009-11-25 01:06:00,63.835,63.835,63.814,63.814,38310000.0
2009-11-25 01:07:00,63.846,63.846,63.813,63.813,79510000.0
2009-11-25 01:08:00,63.836,63.85,63.816,63.845,40260000.0
2009-11-25 01:09:00,63.834,63.834,63.816,63.832,67990000.0
2009-11-25 01:10:00,63.833,63.833,63.823,63.823,82060000.0
2009-11-25 01:11:00,63.835,63.842,63.814,63.842,36360000.0
2009-11-25 01:12:00,63.835,63.842,63.821,63.821,54270000.0
2009-11-25 01:13:00,63.845,63.845,63.821,63.821,64000000.0
2009-11-25 01:14:00,63.844,63.844,63.82,63.82,43790000.0
2009-11-25 01:15:00,63.843,63.847,63.823,63.845,60100000.0
2009-11-25 01:16:00,63.851,63.851,63.831,63.831,76000000.0
2009-11-25 01:17:00,63.858,63.86,63.833,63.833,96810000.0
2009-11-25 01:18:00,63.864,63.864,63.842,63.842,162610000.0
2009-11-25 01:19:00,63.863,63.863,63.841,63.841,70700000.0
2009-11-25 01:20:00,63.865,63.865,63.846,63.856,83840000.0
2009-11-25 01:21:00,63.873,63.873,63.84,63.84,31860000.0
2009-11-25 01:22:00,63.863,63.863,63.826,63.846,43640000.0
2009-11-25 01:23:00,63.849,63.85,63.824,63.847,55510000.0
2009-11-25 01:24:00,63.845,63.845,63.823,63.823,125720000.0
2009-11-25 01:25:00,63.843,63.843,63.818,63.818,82070000.0
2009-11-25 01:26:00,63.842,63.842,63.82,63.82,37700000.0
2009-11-25 01:27:00,63.846,63.846,63.823,63.823,45600000.0
2009-11-25 01:28:00,63.845,63.845,63.823,63.823,10780000.0
2009-11-25 01:29:00,63.844,63.845,63.822,63.845,57640000.0
2009-11-25 01:30:00,63.852,63.852,63.82,63.82,58570000.0
2009-11-25 01:31:00,63.848,63.86,63.827,63.832,101900000.0
2009-11-25 01:32:00,63.846,63.852,63.824,63.852,147890000.0
2009-11-25 01:33:00,63.864,63.864,63.833,63.833,60380000.0
2009-11-25 01:34:00,63.857,63.864,63.837,63.864,114920000.0
2009-11-25 01:35:00,63.867,63.869,63.839,63.84,111920000.0
2009-11-25 01:36:00,63.876,63.876,63.842,63.842,87480000.0
2009-11-25 01:37:00,63.861,63.861,63.835,63.842,68720000.0
2009-11-25 01:38:00,63.863,63.871,63.835,63.871,40340000.0
2009-11-25 01:39:00,63.88,63.88,63.852,63.875,29750000.0
2009-11-25 01:40:00,63.889,63.896,63.869,63.872,54060000.0
2009-11-25 01:41:00,63.882,63.882,63.854,63.861,26340000.0
2009-11-25 01:42:00,63.884,63.884,63.864,63.864,34470000.0
2009-11-25 01:43:00,63.886,63.886,63.859,63.873,50960000.0
2009-11-25 01:44:00,63.882,63.882,63.844,63.868,71700000.0
2009-11-25 01:45:00,63.87,63.87,63.84,63.863,107920000.0
2009-11-25 01:46:00,63.867,63.882,63.846,63.882,79340000.0
2009-11-25 01:47:00,63.873,63.891,63.855,63.891,76970000.0
2009-11-25 01:48:00,63.896,63.915,63.877,63.915,89250000.0
2009-11-25 01:49:00,63.916,63.925,63.887,63.909,135420000.0
2009-11-25 01:50:00,63.928,63.93,63.893,63.93,142390000.0
2009-11-25 01:51:00,63.94,63.94,63.907,63.932,128630000.0
2009-11-25 01:52:00,63.922,63.93,63.904,63.927,103300000.0
2009-11-25 01:53:00,63.925,63.925,63.903,63.925,55200000.0
2009-11-25 01:54:00,63.924,63.925,63.904,63.925,85080000.0
2009-11-25 01:55:00,63.926,63.926,63.902,63.902,86700000.0
2009-11-25 01:56:00,63.927,63.927,63.905,63.923,73710000.0
2009-11-25 01:57:00,63.932,63.933,63.905,63.933,76860000.0
2009-11-25 01:58:00,63.926,63.932,63.902,63.932,58840000.0
2009-11-25 02:01:00,63.912,63.941,63.911,63.941,11830000.0
2009-11-25 02:02:00,63.939,63.953,63.925,63.953,10370000.0
2009-11-25 02:03:00,63.938,63.938,63.912,63.912,15970000.0
2009-11-25 02:04:00,63.931,63.931,63.907,63.922,13000000.0
2009-11-25 02:05:00,63.923,63.933,63.915,63.933,12390000.0
2009-11-25 02:06:00,63.922,63.929,63.913,63.925,13390000.0
2009-11-25 02:07:00,63.929,63.939,63.916,63.939,15430000.0
2009-11-25 02:08:00,63.939,63.94,63.914,63.915,11550000.0
2009-11-25 02:09:00,63.933,63.933,63.901,63.916,15490000.0
2009-11-25 02:10:00,63.92,63.92,63.891,63.91,13190000.0
2009-11-25 02:11:00,63.919,63.919,63.887,63.911,14920000.0
2009-11-25 02:12:00,63.909,63.909,63.879,63.894,17440000.0
2009-11-25 02:13:00,63.901,63.932,63.893,63.919,21120000.0
2009-11-25 02:14:00,63.921,63.923,63.897,63.923,14130000.0
2009-11-25 02:15:00,63.924,63.924,63.898,63.898,12450000.0
2009-11-25 02:16:00,63.915,63.915,63.889,63.912,15140000.0
2009-11-25 02:17:00,63.929,63.931,63.911,63.915,11500000.0
2009-11-25 02:18:00,63.926,63.926,63.902,63.902,12770000.0
2009-11-25 02:19:00,63.921,63.921,63.903,63.906,13380000.0
2009-11-25 02:20:00,63.92,63.92,63.895,63.913,20280000.0
2009-11-25 02:21:00,63.922,63.922,63.89,63.89,11500000.0
2009-11-25 02:22:00,63.912,63.912,63.885,63.885,8300000.0
2009-11-25 02:23:00,63.908,63.908,63.883,63.888,14460000.0
2009-11-25 02:24:00,63.913,63.913,63.895,63.913,13160000.0
2009-11-25 02:25:00,63.909,63.916,63.894,63.91,16420000.0
2009-11-25 02:26:00,63.926,63.926,63.902,63.902,16170000.0
2009-11-25 02:27:00,63.916,63.916,63.89,63.893,10750000.0
2009-11-25 02:28:00,63.903,63.903,63.872,63.872,22390000.0
2009-11-25 02:29:00,63.891,63.897,63.87,63.897,9770000.0
2009-11-25 02:30:00,63.903,63.903,63.877,63.901,16530000.0
2009-11-25 02:31:00,63.894,63.894,63.873,63.891,8680000.0
2009-11-25 02:32:00,63.891,63.899,63.871,63.871,15430000.0
2009-11-25 02:33:00,63.889,63.903,63.877,63.903,12540000.0
2009-11-25 02:34:00,63.895,63.904,63.874,63.904,14140000.0
2009-11-25 02:35:00,63.883,63.9,63.882,63.9,11870000.0
2009-11-25 02:36:00,63.891,63.892,63.866,63.866,14660000.0
2009-11-25 02:37:00,63.884,63.891,63.879,63.891,9390000.0
2009-11-25 02:38:00,63.884,63.884,63.843,63.843,10520000.0
2009-11-25 02:39:00,63.872,63.872,63.844,63.848,14870000.0
2009-11-25 02:40:00,63.877,63.877,63.844,63.844,9010000.0
2009-11-25 02:41:00,63.849,63.855,63.841,63.855,16000000.0
2009-11-25 02:42:00,63.857,63.863,63.835,63.841,14510000.0
2009-11-25 02:43:00,63.863,63.863,63.836,63.838,16560000.0
2009-11-25 02:44:00,63.88,63.883,63.858,63.875,17310000.0
2009-11-25 02:45:00,63.876,63.876,63.849,63.849,5830000.0
2009-11-25 02:46:00,63.853,63.853,63.832,63.837,11630000.0
2009-11-25 02:47:00,63.864,63.864,63.831,63.836,12200000.0
2009-11-25 02:48:00,63.841,63.849,63.825,63.846,16040000.0
2009-11-25 02:49:00,63.843,63.853,63.819,63.844,17330000.0
2009-11-25 02:50:00,63.839,63.846,63.822,63.822,15780000.0
2009-11-25 02:51:00,63.849,63.85,63.829,63.848,14840000.0
2009-11-25 02:52:00,63.848,63.858,63.836,63.844,15200000.0
2009-11-25 02:53:00,63.861,63.867,63.85,63.859,21700000.0
2009-11-25 02:54:00,63.855,63.855,63.822,63.822,20300000.0
2009-11-25 02:55:00,63.848,63.848,63.834,63.845,10560000.0
2009-11-25 02:56:00,63.839,63.847,63.82,63.839,12640000.0
2009-11-25 02:57:00,63.84,63.84,63.804,63.821,14540000.0
2009-11-25 02:58:00,63.822,63.832,63.806,63.832,15780000.0
2009-11-25 02:59:00,63.834,63.834,63.809,63.809,11840000.0
2009-11-25 03:00:00,63.825,63.833,63.809,63.827,13010000.0
2009-11-25 03:01:00,63.816,63.82,63.79,63.79,15860000.0
2009-11-25 03:02:00,63.808,63.808,63.759,63.781,14170000.0
2009-11-25 03:03:00,63.808,63.808,63.76,63.781,16760000.0
2009-11-25 03:04:00,63.782,63.783,63.763,63.772,17860000.0
2009-11-25 03:05:00,63.784,63.808,63.78,63.798,13140000.0
2009-11-25 03:06:00,63.829,63.829,63.778,63.778,7320000.0
2009-11-25 03:07:00,63.795,63.798,63.758,63.758,13820000.0
2009-11-25 03:08:00,63.773,63.791,63.758,63.791,13750000.0
2009-11-25 03:09:00,63.802,63.802,63.78,63.79,21650000.0
2009-11-25 03:10:00,63.79,63.79,63.765,63.773,13380000.0
2009-11-25 03:11:00,63.8,63.801,63.765,63.791,14140000.0
2009-11-25 03:12:00,63.795,63.799,63.778,63.795,16980000.0
2009-11-25 03:13:00,63.811,63.811,63.775,63.775,19960000.0
2009-11-25 03:14:00,63.787,63.801,63.78,63.801,10380000.0
2009-11-25 03:15:00,63.782,63.785,63.755,63.755,17280000.0
2009-11-25 03:16:00,63.778,63.778,63.75,63.759,11080000.0
2009-11-25 03:17:00,63.783,63.783,63.755,63.758,10610000.0
2009-11-25 03:18:00,63.795,63.795,63.756,63.783,18640000.0
2009-11-25 03:19:00,63.781,63.781,63.747,63.78,12040000.0
2009-11-25 03:20:00,63.779,63.779,63.74,63.764,12810000.0
2009-11-25 03:21:00,63.739,63.77,63.736,63.761,16410000.0
2009-11-25 03:22:00,63.761,63.777,63.751,63.766,19350000.0
2009-11-25 03:23:00,63.754,63.762,63.733,63.762,14730000.0
2009-11-25 03:24:00,63.758,63.777,63.747,63.776,12620000.0
2009-11-25 03:25:00,63.775,63.779,63.747,63.747,16840000.0
2009-11-25 03:26:00,63.774,63.774,63.748,63.748,9410000.0
2009-11-25 03:27:00,63.767,63.77,63.744,63.77,11310000.0
2009-11-25 03:28:00,63.767,63.779,63.751,63.779,14270000.0
2009-11-25 03:29:00,63.776,63.776,63.75,63.756,9660000.0
2009-11-25 03:30:00,63.791,63.791,63.747,63.757,12260000.0
2009-11-25 03:31:00,63.767,63.792,63.755,63.792,10890000.0
2009-11-25 03:32:00,63.79,63.79,63.76,63.76,17170000.0
2009-11-25 03:33:00,63.793,63.794,63.765,63.794,17940000.0
2009-11-25 03:34:00,63.784,63.794,63.771,63.794,12040000.0
2009-11-25 03:35:00,63.791,63.808,63.775,63.808,11920000.0
2009-11-25 03:36:00,63.81,63.81,63.767,63.767,12070000.0
2009-11-25 03:37:00,63.787,63.787,63.769,63.781,7940000.0
2009-11-25 03:38:00,63.778,63.778,63.734,63.766,14160000.0
2009-11-25 03:39:00,63.774,63.78,63.757,63.78,21460000.0
2009-11-25 03:40:00,63.791,63.791,63.749,63.749,10820000.0
2009-11-25 03:41:00,63.774,63.779,63.759,63.778,16360000.0
2009-11-25 03:42:00,63.763,63.767,63.729,63.749,16980000.0
2009-11-25 03:43:00,63.75,63.751,63.684,63.704,17510000.0
2009-11-25 03:44:00,63.709,63.713,63.67,63.688,22380000.0
2009-11-25 03:45:00,63.706,63.713,63.694,63.705,13370000.0
2009-11-25 03:46:00,63.714,63.728,63.701,63.728,11310000.0
2009-11-25 03:47:00,63.72,63.75,63.71,63.75,12620000.0
2009-11-25 03:48:00,63.751,63.751,63.721,63.745,17310000.0
2009-11-25 03:49:00,63.743,63.748,63.725,63.739,13160000.0
2009-11-25 03:50:00,63.738,63.742,63.722,63.722,14510000.0
2009-11-25 03:51:00,63.746,63.746,63.719,63.719,12020000.0
2009-11-25 03:52:00,63.731,63.74,63.721,63.725,12670000.0
2009-11-25 03:53:00,63.739,63.749,63.725,63.748,15620000.0
2009-11-25 03:54:00,63.729,63.738,63.7,63.738,10890000.0
2009-11-25 03:55:00,63.726,63.726,63.701,63.717,11650000.0
2009-11-25 03:56:00,63.716,63.73,63.7,63.73,22430000.0
2009-11-25 03:57:00,63.742,63.742,63.713,63.728,11510000.0
2009-11-25 03:58:00,63.725,63.731,63.711,63.731,19500000.0
2009-11-25 03:59:00,63.715,63.715,63.686,63.713,12250000.0
2009-11-25 04:00:00,63.722,63.722,63.691,63.703,21080000.0
2009-11-25 04:01:00,63.714,63.714,63.68,63.68,13930000.0
2009-11-25 04:02:00,63.698,63.704,63.684,63.684,15250000.0
2009-11-25 04:03:00,63.704,63.704,63.678,63.692,13430000.0
2009-11-25 04:04:00,63.701,63.701,63.67,63.679,12950000.0
2009-11-25 04:05:00,63.677,63.69,63.667,63.674,13340000.0
2009-11-25 04:06:00,63.709,63.709,63.673,63.673,14060000.0
2009-11-25 04:07:00,63.69,63.708,63.684,63.708,10710000.0
2009-11-25 04:08:00,63.714,63.722,63.683,63.698,14470000.0
2009-11-25 04:09:00,63.725,63.733,63.705,63.733,10460000.0
2009-11-25 04:10:00,63.719,63.721,63.693,63.693,12660000.0
2009-11-25 04:11:00,63.723,63.723,63.707,63.72,11680000.0
2009-11-25 04:12:00,63.72,63.728,63.694,63.694,11470000.0
2009-11-25 04:13:00,63.718,63.721,63.69,63.714,18410000.0
2009-11-25 04:14:00,63.713,63.713,63.692,63.692,13140000.0
2009-11-25 04:15:00,63.709,63.728,63.704,63.727,15030000.0
2009-11-25 04:16:00,63.712,63.719,63.69,63.719,15590000.0
2009-11-25 04:17:00,63.706,63.706,63.689,63.703,8830000.0
2009-11-25 04:18:00,63.713,63.717,63.696,63.702,13230000.0
2009-11-25 04:19:00,63.699,63.71,63.686,63.705,18110000.0
2009-11-25 04:20:00,63.71,63.725,63.698,63.698,16540000.0
2009-11-25 04:21:00,63.712,63.736,63.699,63.736,13800000.0
2009-11-25 04:22:00,63.732,63.751,63.73,63.74,24070000.0
2009-11-25 04:23:00,63.729,63.747,63.718,63.737,17650000.0
2009-11-25 04:24:00,63.734,63.734,63.709,63.732,9850000.0
2009-11-25 04:25:00,63.721,63.734,63.705,63.723,13610000.0
2009-11-25 04:26:00,63.729,63.749,63.723,63.747,16190000.0
2009-11-25 04:27:00,63.729,63.736,63.721,63.729,15070000.0
2009-11-25 04:28:00,63.728,63.745,63.714,63.745,22400000.0
2009-11-25 04:29:00,63.753,63.763,63.742,63.762,20750000.0
2009-11-25 04:30:00,63.753,63.753,63.731,63.752,11880000.0
2009-11-25 04:31:00,63.751,63.751,63.72,63.736,23320000.0
2009-11-25 04:32:00,63.748,63.752,63.719,63.72,13620000.0
2009-11-25 04:33:00,63.74,63.74,63.716,63.723,13740000.0
2009-11-25 04:34:00,63.738,63.748,63.724,63.733,17130000.0
2009-11-25 04:35:00,63.732,63.733,63.719,63.733,15400000.0
2009-11-25 04:36:00,63.737,63.737,63.716,63.733,12480000.0
2009-11-25 04:37:00,63.742,63.742,63.713,63.731,12410000.0
2009-11-25 04:38:00,63.745,63.745,63.726,63.731,14290000.0
2009-11-25 04:39:00,63.748,63.748,63.721,63.736,14100000.0
2009-11-25 04:40:00,63.745,63.745,63.724,63.724,20270000.0
2009-11-25 04:41:00,63.741,63.744,63.728,63.744,16160000.0
2009-11-25 04:42:00,63.748,63.752,63.725,63.727,16610000.0
2009-11-25 04:43:00,63.745,63.751,63.733,63.733,17660000.0
2009-11-25 04:44:00,63.746,63.751,63.725,63.725,19200000.0
2009-11-25 04:45:00,63.751,63.751,63.724,63.747,22920000.0
2009-11-25 04:46:00,63.743,63.748,63.726,63.742,15440000.0
2009-11-25 04:47:00,63.748,63.748,63.728,63.74,11680000.0
2009-11-25 04:48:00,63.75,63.756,63.727,63.744,12640000.0
2009-11-25 04:49:00,63.758,63.763,63.735,63.737,12020000.0
2009-11-25 04:50:00,63.757,63.757,63.735,63.755,13330000.0
2009-11-25 04:51:00,63.769,63.775,63.742,63.763,16350000.0
2009-11-25 04:52:00,63.77,63.782,63.754,63.78,17660000.0
2009-11-25 04:53:00,63.765,63.785,63.75,63.785,12990000.0
2009-11-25 04:54:00,63.789,63.792,63.762,63.762,12960000.0
2009-11-25 04:55:00,63.791,63.791,63.767,63.777,19940000.0
2009-11-25 04:56:00,63.771,63.779,63.758,63.779,9400000.0
2009-11-25 04:57:00,63.789,63.791,63.753,63.776,18070000.0
2009-11-25 04:58:00,63.772,63.772,63.741,63.77,15660000.0
2009-11-25 04:59:00,63.771,63.771,63.751,63.751,12620000.0
2009-11-25 05:00:00,63.784,63.784,63.758,63.777,22060000.0
2009-11-25 05:01:00,63.783,63.783,63.753,63.753,15810000.0
2009-11-25 05:02:00,63.77,63.77,63.748,63.763,10190000.0
2009-11-25 05:03:00,63.752,63.764,63.741,63.757,13560000.0
2009-11-25 05:04:00,63.751,63.773,63.744,63.753,15960000.0
2009-11-25 05:05:00,63.768,63.778,63.752,63.767,16340000.0
2009-11-25 05:06:00,63.783,63.783,63.749,63.749,8080000.0
2009-11-25 05:07:00,63.77,63.773,63.752,63.773,16990000.0
2009-11-25 05:08:00,63.772,63.773,63.753,63.753,11120000.0
2009-11-25 05:09:00,63.773,63.773,63.74,63.75,11640000.0
2009-11-25 05:10:00,63.757,63.757,63.748,63.752,15260000.0
2009-11-25 05:11:00,63.773,63.777,63.753,63.774,14460000.0
2009-11-25 05:12:00,63.779,63.779,63.754,63.774,10930000.0
2009-11-25 05:13:00,63.773,63.779,63.753,63.779,19520000.0
2009-11-25 05:14:00,63.782,63.789,63.772,63.789,12030000.0
2009-11-25 05:15:00,63.792,63.792,63.757,63.757,7890000.0
2009-11-25 05:16:00,63.785,63.785,63.753,63.774,16090000.0
2009-11-25 05:17:00,63.767,63.767,63.744,63.763,8640000.0
2009-11-25 05:18:00,63.765,63.766,63.748,63.766,13180000.0
2009-11-25 05:19:00,63.752,63.769,63.746,63.763,12580000.0
2009-11-25 05:20:00,63.769,63.771,63.744,63.767,16010000.0
2009-11-25 05:21:00,63.762,63.77,63.749,63.77,10900000.0
2009-11-25 05:22:00,63.752,63.774,63.75,63.774,12850000.0
2009-11-25 05:23:00,63.758,63.765,63.741,63.742,20710000.0
2009-11-25 05:24:00,63.767,63.775,63.743,63.743,14690000.0
2009-11-25 05:25:00,63.759,63.759,63.736,63.754,9580000.0
2009-11-25 05:26:00,63.759,63.759,63.743,63.75,12950000.0
2009-11-25 05:27:00,63.759,63.759,63.733,63.748,13400000.0
2009-11-25 05:28:00,63.763,63.763,63.737,63.754,13150000.0
2009-11-25 05:29:00,63.756,63.759,63.733,63.733,14320000.0
2009-11-25 05:30:00,63.751,63.751,63.728,63.748,10600000.0
2009-11-25 05:31:00,63.75,63.757,63.741,63.741,16190000.0
2009-11-25 05:32:00,63.752,63.761,63.739,63.761,10740000.0
2009-11-25 05:33:00,63.761,63.761,63.734,63.743,12400000.0
2009-11-25 05:34:00,63.741,63.744,63.73,63.74,12580000.0
2009-11-25 05:35:00,63.751,63.752,63.737,63.752,9210000.0
2009-11-25 05:36:00,63.746,63.749,63.721,63.721,20320000.0
2009-11-25 05:37:00,63.735,63.746,63.723,63.74,15670000.0
2009-11-25 05:38:00,63.73,63.747,63.723,63.747,19000000.0
2009-11-25 05:39:00,63.738,63.738,63.72,63.733,11270000.0
2009-11-25 05:40:00,63.741,63.751,63.726,63.746,21440000.0
2009-11-25 05:41:00,63.758,63.758,63.734,63.735,20020000.0
2009-11-25 05:42:00,63.762,63.762,63.734,63.734,9390000.0
2009-11-25 05:43:00,63.75,63.753,63.742,63.752,17840000.0
2009-11-25 05:44:00,63.76,63.762,63.739,63.752,12250000.0
2009-11-25 05:45:00,63.741,63.751,63.732,63.75,13940000.0
2009-11-25 05:46:00,63.735,63.751,63.728,63.751,19030000.0
2009-11-25 05:47:00,63.752,63.752,63.733,63.733,6390000.0
2009-11-25 05:48:00,63.759,63.759,63.726,63.754,14870000.0
2009-11-25 05:49:00,63.767,63.77,63.744,63.757,20920000.0
2009-11-25 05:50:00,63.751,63.755,63.741,63.749,20100000.0
2009-11-25 05:51:00,63.76,63.763,63.736,63.751,15630000.0
2009-11-25 05:52:00,63.757,63.757,63.735,63.755,20230000.0
2009-11-25 05:53:00,63.751,63.77,63.734,63.77,18310000.0
2009-11-25 05:54:00,63.759,63.759,63.736,63.745,14130000.0
2009-11-25 05:55:00,63.748,63.749,63.733,63.734,18440000.0
2009-11-25 05:56:00,63.752,63.752,63.73,63.73,9440000.0
2009-11-25 05:57:00,63.768,63.768,63.728,63.756,18030000.0
2009-11-25 05:58:00,63.744,63.744,63.734,63.744,9050000.0
2009-11-25 05:59:00,63.751,63.751,63.734,63.734,15450000.0
2009-11-25 06:00:00,63.761,63.761,63.735,63.751,12220000.0
2009-11-25 06:01:00,63.749,63.749,63.728,63.743,14850000.0
2009-11-25 06:02:00,63.732,63.745,63.729,63.744,13700000.0
2009-11-25 06:03:00,63.744,63.75,63.736,63.75,12370000.0
2009-11-25 06:04:00,63.746,63.755,63.725,63.725,17460000.0
2009-11-25 06:05:00,63.74,63.752,63.729,63.752,11350000.0
2009-11-25 06:06:00,63.752,63.752,63.723,63.737,17720000.0
2009-11-25 06:07:00,63.739,63.743,63.714,63.714,10050000.0
2009-11-25 06:08:00,63.736,63.737,63.714,63.714,9240000.0
2009-11-25 06:09:00,63.741,63.741,63.713,63.727,18980000.0
2009-11-25 06:10:00,63.743,63.743,63.714,63.714,13710000.0
2009-11-25 06:11:00,63.728,63.733,63.716,63.731,10340000.0
2009-11-25 06:12:00,63.742,63.742,63.71,63.724,14660000.0
2009-11-25 06:13:00,63.73,63.742,63.719,63.742,12250000.0
2009-11-25 06:14:00,63.743,63.743,63.722,63.722,7330000.0
2009-11-25 06:15:00,63.742,63.742,63.719,63.728,16420000.0
2009-11-25 06:16:00,63.734,63.734,63.711,63.711,19340000.0
2009-11-25 06:17:00,63.727,63.728,63.71,63.71,12830000.0
2009-11-25 06:18:00,63.737,63.737,63.715,63.715,9020000.0
2009-11-25 06:19:00,63.75,63.752,63.723,63.723,20700000.0
2009-11-25 06:20:00,63.738,63.748,63.722,63.743,20490000.0
2009-11-25 06:21:00,63.749,63.749,63.73,63.744,12100000.0
2009-11-25 06:22:00,63.75,63.75,63.726,63.744,16730000.0
2009-11-25 06:23:00,63.76,63.76,63.733,63.733,12470000.0
2009-11-25 06:24:00,63.76,63.76,63.736,63.736,8870000.0
2009-11-25 06:25:00,63.756,63.756,63.725,63.734,17480000.0
2009-11-25 06:26:00,63.752,63.762,63.74,63.751,14360000.0
2009-11-25 06:27:00,63.747,63.773,63.736,63.773,13150000.0
2009-11-25 06:28:00,63.773,63.778,63.754,63.772,11650000.0
2009-11-25 06:29:00,63.78,63.785,63.756,63.756,21870000.0
2009-11-25 06:30:00,63.779,63.781,63.749,63.758,15470000.0
2009-11-25 06:31:00,63.773,63.789,63.77,63.785,19770000.0
2009-11-25 06:32:00,63.791,63.791,63.765,63.781,14320000.0
2009-11-25 06:33:00,63.792,63.792,63.767,63.785,13080000.0
2009-11-25 06:34:00,63.789,63.799,63.779,63.799,16390000.0
2009-11-25 06:35:00,63.791,63.809,63.784,63.808,15110000.0
2009-11-25 06:36:00,63.801,63.822,63.794,63.822,6590000.0
2009-11-25 06:37:00,63.82,63.82,63.798,63.806,11840000.0
2009-11-25 06:38:00,63.812,63.812,63.793,63.793,9380000.0
2009-11-25 06:39:00,63.804,63.804,63.782,63.782,12060000.0
2009-11-25 06:40:00,63.811,63.811,63.796,63.805,10740000.0
2009-11-25 06:41:00,63.807,63.807,63.79,63.795,8710000.0
2009-11-25 06:42:00,63.806,63.806,63.789,63.797,11880000.0
2009-11-25 06:43:00,63.803,63.816,63.791,63.816,13230000.0
2009-11-25 06:44:00,63.803,63.803,63.792,63.792,4320000.0
2009-11-25 06:45:00,63.804,63.804,63.785,63.796,11320000.0
2009-11-25 06:46:00,63.79,63.799,63.781,63.781,19800000.0
2009-11-25 06:47:00,63.81,63.81,63.791,63.8,14530000.0
2009-11-25 06:48:00,63.802,63.816,63.794,63.804,19540000.0
2009-11-25 06:49:00,63.814,63.814,63.789,63.793,7510000.0
2009-11-25 06:50:00,63.801,63.809,63.789,63.809,13420000.0
2009-11-25 06:51:00,63.815,63.815,63.782,63.782,14270000.0
2009-11-25 06:52:00,63.806,63.806,63.77,63.77,18490000.0
2009-11-25 06:53:00,63.805,63.805,63.783,63.783,14540000.0
2009-11-25 06:54:00,63.809,63.809,63.788,63.788,5630000.0
2009-11-25 06:55:00,63.814,63.814,63.783,63.783,12630000.0
2009-11-25 06:56:00,63.811,63.816,63.783,63.785,13720000.0
2009-11-25 06:57:00,63.813,63.813,63.771,63.771,13180000.0
2009-11-25 06:58:00,63.787,63.797,63.775,63.788,18220000.0
2009-11-25 06:59:00,63.767,63.785,63.754,63.754,17360000.0
2009-11-25 07:00:00,63.782,63.789,63.774,63.789,15210000.0
2009-11-25 07:01:00,63.78,63.78,63.762,63.768,10710000.0
2009-11-25 07:02:00,63.784,63.784,63.766,63.774,14470000.0
2009-11-25 07:03:00,63.778,63.779,63.763,63.779,12100000.0
2009-11-25 07:04:00,63.784,63.784,63.761,63.761,9840000.0
2009-11-25 07:05:00,63.78,63.788,63.773,63.785,12040000.0
2009-11-25 07:06:00,63.779,63.779,63.759,63.766,11130000.0
2009-11-25 07:07:00,63.779,63.779,63.764,63.778,9390000.0
2009-11-25 07:08:00,63.758,63.777,63.758,63.777,20850000.0
2009-11-25 07:09:00,63.777,63.777,63.749,63.764,14660000.0
2009-11-25 07:10:00,63.77,63.789,63.763,63.786,11550000.0
2009-11-25 07:11:00,63.8,63.802,63.771,63.784,19050000.0
2009-11-25 07:12:00,63.777,63.777,63.754,63.77,11310000.0
2009-11-25 07:13:00,63.775,63.775,63.757,63.757,18070000.0
2009-11-25 07:14:00,63.772,63.773,63.754,63.773,14080000.0
2009-11-25 07:15:00,63.79,63.792,63.763,63.782,16000000.0
2009-11-25 07:16:00,63.782,63.789,63.754,63.754,21270000.0
2009-11-25 07:17:00,63.777,63.779,63.768,63.779,11130000.0
2009-11-25 07:18:00,63.795,63.798,63.763,63.763,14470000.0
2009-11-25 07:19:00,63.783,63.783,63.76,63.763,7740000.0
2009-11-25 07:20:00,63.784,63.792,63.763,63.78,14170000.0
2009-11-25 07:21:00,63.783,63.803,63.771,63.803,12580000.0
2009-11-25 07:22:00,63.788,63.801,63.778,63.801,10520000.0
2009-11-25 07:23:00,63.789,63.8,63.775,63.778,19430000.0
2009-11-25 07:24:00,63.813,63.813,63.785,63.785,12820000.0
2009-11-25 07:25:00,63.797,63.797,63.775,63.787,14140000.0
2009-11-25 07:26:00,63.778,63.792,63.756,63.784,12590000.0
2009-11-25 07:27:00,63.788,63.791,63.763,63.768,13520000.0
2009-11-25 07:28:00,63.773,63.773,63.75,63.75,18440000.0
2009-11-25 07:29:00,63.764,63.769,63.752,63.763,11500000.0
2009-11-25 07:30:00,63.776,63.785,63.746,63.758,18440000.0
2009-11-25 07:31:00,63.784,63.788,63.772,63.782,10930000.0
2009-11-25 07:32:00,63.789,63.789,63.769,63.786,8540000.0
2009-11-25 07:33:00,63.8,63.801,63.778,63.794,18680000.0
2009-11-25 07:34:00,63.796,63.796,63.776,63.79,16370000.0
2009-11-25 07:35:00,63.8,63.802,63.776,63.794,12120000.0
2009-11-25 07:36:00,63.791,63.805,63.782,63.798,16000000.0
2009-11-25 07:37:00,63.803,63.809,63.792,63.803,11660000.0
2009-11-25 07:38:00,63.791,63.808,63.782,63.806,11670000.0
2009-11-25 07:39:00,63.796,63.796,63.764,63.791,14120000.0
2009-11-25 07:40:00,63.781,63.782,63.765,63.765,20520000.0
2009-11-25 07:41:00,63.792,63.802,63.779,63.802,13520000.0
2009-11-25 07:42:00,63.799,63.799,63.778,63.794,8830000.0
2009-11-25 07:43:00,63.794,63.794,63.773,63.785,11460000.0
2009-11-25 07:44:00,63.79,63.791,63.759,63.785,18640000.0
2009-11-25 07:45:00,63.79,63.79,63.754,63.754,15400000.0
2009-11-25 07:46:00,63.791,63.791,63.761,63.764,13940000.0
2009-11-25 07:47:00,63.792,63.792,63.764,63.771,16420000.0
2009-11-25 07:48:00,63.789,63.792,63.767,63.767,10940000.0
2009-11-25 07:49:00,63.789,63.8,63.757,63.8,20150000.0
2009-11-25 07:50:00,63.801,63.807,63.792,63.793,18460000.0
2009-11-25 07:51:00,63.815,63.816,63.785,63.785,14840000.0
2009-11-25 07:52:00,63.801,63.813,63.795,63.811,11090000.0
2009-11-25 07:53:00,63.792,63.792,63.767,63.767,14720000.0
2009-11-25 07:54:00,63.804,63.804,63.771,63.777,12890000.0
2009-11-25 07:55:00,63.798,63.8,63.777,63.783,13720000.0
2009-11-25 07:56:00,63.792,63.805,63.78,63.803,16390000.0
2009-11-25 07:57:00,63.814,63.814,63.786,63.8,20410000.0
2009-11-25 07:58:00,63.812,63.818,63.793,63.809,12570000.0
2009-11-25 07:59:00,63.812,63.812,63.794,63.806,13390000.0
2009-11-25 08:00:00,63.818,63.818,63.789,63.806,19980000.0
2009-11-25 08:01:00,63.805,63.821,63.787,63.821,13340000.0
2009-11-25 08:02:00,63.817,63.822,63.789,63.795,13760000.0
2009-11-25 08:03:00,63.817,63.825,63.804,63.824,18410000.0
2009-11-25 08:04:00,63.803,63.829,63.803,63.824,21860000.0
2009-11-25 08:05:00,63.823,63.823,63.802,63.802,17690000.0
2009-11-25 08:06:00,63.821,63.846,63.812,63.835,17130000.0
2009-11-25 08:07:00,63.848,63.848,63.825,63.829,14690000.0
2009-11-25 08:08:00,63.841,63.841,63.804,63.826,16900000.0
2009-11-25 08:09:00,63.811,63.841,63.803,63.839,13150000.0
2009-11-25 08:10:00,63.845,63.845,63.811,63.811,12590000.0
2009-11-25 08:11:00,63.835,63.838,63.81,63.811,12660000.0
2009-11-25 08:12:00,63.818,63.818,63.785,63.81,14140000.0
2009-11-25 08:13:00,63.818,63.818,63.802,63.81,8830000.0
2009-11-25 08:14:00,63.822,63.822,63.803,63.803,12960000.0
2009-11-25 08:15:00,63.824,63.824,63.799,63.799,8260000.0
2009-11-25 08:16:00,63.813,63.813,63.779,63.779,12430000.0
2009-11-25 08:17:00,63.798,63.798,63.777,63.777,8490000.0
2009-11-25 08:18:00,63.807,63.807,63.776,63.792,12620000.0
2009-11-25 08:19:00,63.79,63.794,63.779,63.794,11460000.0
2009-11-25 08:20:00,63.802,63.802,63.778,63.784,16390000.0
2009-11-25 08:21:00,63.783,63.783,63.763,63.781,11280000.0
2009-11-25 08:22:00,63.79,63.79,63.77,63.77,11540000.0
2009-11-25 08:23:00,63.783,63.803,63.781,63.803,19850000.0
2009-11-25 08:24:00,63.786,63.786,63.77,63.783,10670000.0
2009-11-25 08:25:00,63.792,63.792,63.774,63.774,7140000.0
2009-11-25 08:26:00,63.789,63.811,63.779,63.811,13980000.0
2009-11-25 08:27:00,63.8,63.818,63.793,63.818,14280000.0
2009-11-25 08:28:00,63.809,63.822,63.802,63.819,13830000.0
2009-11-25 08:29:00,63.812,63.821,63.795,63.801,12250000.0
2009-11-25 08:30:00,63.83,63.83,63.806,63.82,11270000.0
2009-11-25 08:31:00,63.824,63.831,63.798,63.815,16340000.0
2009-11-25 08:32:00,63.813,63.813,63.789,63.812,21870000.0
2009-11-25 08:33:00,63.822,63.822,63.8,63.802,18260000.0
2009-11-25 08:34:00,63.806,63.806,63.777,63.786,18040000.0
2009-11-25 08:35:00,63.799,63.828,63.783,63.828,14730000.0
2009-11-25 08:36:00,63.838,63.853,63.832,63.848,11840000.0
2009-11-25 08:37:00,63.845,63.845,63.827,63.836,8460000.0
2009-11-25 08:38:00,63.841,63.841,63.805,63.821,15970000.0
2009-11-25 08:39:00,63.836,63.839,63.818,63.83,8470000.0
2009-11-25 08:40:00,63.842,63.85,63.829,63.845,16980000.0
2009-11-25 08:41:00,63.831,63.831,63.819,63.826,9060000.0
2009-11-25 08:42:00,63.842,63.842,63.804,63.815,19290000.0
2009-11-25 08:43:00,63.832,63.832,63.785,63.785,11700000.0
2009-11-25 08:44:00,63.821,63.821,63.783,63.798,15440000.0
2009-11-25 08:45:00,63.82,63.82,63.806,63.814,13560000.0
2009-11-25 08:46:00,63.821,63.821,63.806,63.806,16980000.0
2009-11-25 08:47:00,63.824,63.824,63.797,63.807,16160000.0
2009-11-25 08:48:00,63.82,63.82,63.8,63.817,11870000.0
2009-11-25 08:49:00,63.822,63.822,63.802,63.817,14880000.0
2009-11-25 08:50:00,63.818,63.818,63.789,63.789,11920000.0
2009-11-25 08:51:00,63.814,63.814,63.782,63.782,16140000.0
2009-11-25 08:52:00,63.8,63.8,63.777,63.794,14690000.0
2009-11-25 08:53:00,63.795,63.795,63.767,63.77,12670000.0
2009-11-25 08:54:00,63.789,63.789,63.765,63.765,12550000.0
2009-11-25 08:55:00,63.794,63.805,63.779,63.805,13560000.0
2009-11-25 08:56:00,63.802,63.802,63.762,63.762,8160000.0
2009-11-25 08:57:00,63.788,63.788,63.756,63.78,13970000.0
2009-11-25 08:58:00,63.785,63.785,63.764,63.773,10790000.0
2009-11-25 08:59:00,63.77,63.791,63.763,63.783,12810000.0
2009-11-25 09:00:00,63.792,63.792,63.755,63.772,12760000.0
2009-11-25 09:01:00,63.791,63.791,63.761,63.761,13750000.0
2009-11-25 09:02:00,63.785,63.814,63.776,63.813,13370000.0
2009-11-25 09:03:00,63.808,63.809,63.795,63.802,11660000.0
2009-11-25 09:04:00,63.807,63.812,63.787,63.798,14470000.0
2009-11-25 09:05:00,63.808,63.816,63.793,63.816,7330000.0
2009-11-25 09:06:00,63.822,63.822,63.796,63.816,14690000.0
2009-11-25 09:07:00,63.829,63.831,63.801,63.816,13760000.0
2009-11-25 09:08:00,63.813,63.832,63.797,63.832,15970000.0
2009-11-25 09:09:00,63.825,63.85,63.808,63.82,18830000.0
2009-11-25 09:10:00,63.848,63.851,63.83,63.843,18780000.0
2009-11-25 09:11:00,63.851,63.851,63.823,63.835,17330000.0
2009-11-25 09:12:00,63.85,63.852,63.822,63.829,15970000.0
2009-11-25 09:13:00,63.83,63.832,63.817,63.818,21340000.0
2009-11-25 09:14:00,63.84,63.84,63.814,63.835,15620000.0
2009-11-25 09:15:00,63.842,63.842,63.811,63.824,18450000.0
2009-11-25 09:16:00,63.833,63.843,63.811,63.843,20400000.0
2009-11-25 09:17:00,63.825,63.853,63.825,63.846,15870000.0
2009-11-25 09:18:00,63.853,63.853,63.826,63.851,17310000.0
2009-11-25 09:19:00,63.854,63.854,63.825,63.854,15970000.0
2009-11-25 09:20:00,63.844,63.86,63.828,63.86,12390000.0
2009-11-25 09:21:00,63.848,63.853,63.832,63.853,12860000.0
2009-11-25 09:22:00,63.842,63.845,63.823,63.831,13720000.0
2009-11-25 09:23:00,63.85,63.85,63.809,63.809,18680000.0
2009-11-25 09:24:00,63.844,63.844,63.818,63.834,15600000.0
2009-11-25 09:25:00,63.843,63.843,63.821,63.821,19010000.0
2009-11-25 09:26:00,63.84,63.84,63.806,63.831,16580000.0
2009-11-25 09:27:00,63.83,63.835,63.813,63.832,14500000.0
2009-11-25 09:28:00,63.832,63.832,63.808,63.831,16380000.0
2009-11-25 09:29:00,63.834,63.842,63.811,63.826,15770000.0
2009-11-25 09:30:00,63.853,63.862,63.831,63.861,18460000.0
2009-11-25 09:31:00,63.861,63.868,63.844,63.844,14530000.0
2009-11-25 09:32:00,63.868,63.868,63.837,63.837,16420000.0
2009-11-25 09:33:00,63.864,63.864,63.826,63.829,13560000.0
2009-11-25 09:34:00,63.854,63.857,63.831,63.857,15620000.0
2009-11-25 09:35:00,63.851,63.862,63.844,63.862,11680000.0
2009-11-25 09:36:00,63.858,63.869,63.845,63.848,21530000.0
2009-11-25 09:37:00,63.866,63.866,63.841,63.845,17320000.0
2009-11-25 09:38:00,63.861,63.862,63.821,63.85,17280000.0
2009-11-25 09:39:00,63.851,63.851,63.8,63.826,16000000.0
2009-11-25 09:40:00,63.829,63.839,63.813,63.839,11320000.0
2009-11-25 09:41:00,63.829,63.849,63.824,63.849,15820000.0
2009-11-25 09:42:00,63.841,63.841,63.809,63.835,22040000.0
2009-11-25 09:43:00,63.834,63.838,63.818,63.836,21080000.0
2009-11-25 09:44:00,63.836,63.843,63.812,63.843,14700000.0
2009-11-25 09:45:00,63.848,63.849,63.812,63.822,17850000.0
2009-11-25 09:46:00,63.838,63.838,63.815,63.819,14930000.0
2009-11-25 09:47:00,63.839,63.841,63.814,63.814,13390000.0
2009-11-25 09:48:00,63.842,63.842,63.815,63.827,21300000.0
2009-11-25 09:49:00,63.833,63.837,63.802,63.818,16570000.0
2009-11-25 09:50:00,63.834,63.838,63.81,63.837,17140000.0
2009-11-25 09:51:00,63.829,63.841,63.82,63.841,13050000.0
2009-11-25 09:52:00,63.835,63.841,63.815,63.815,17760000.0
2009-11-25 09:53:00,63.844,63.847,63.82,63.829,19000000.0
2009-11-25 09:54:00,63.852,63.852,63.818,63.838,17130000.0
2009-11-25 09:55:00,63.841,63.866,63.834,63.861,12030000.0
2009-11-25 09:56:00,63.863,63.87,63.842,63.853,10340000.0
2009-11-25 09:57:00,63.872,63.873,63.846,63.864,15220000.0
2009-11-25 09:58:00,63.883,63.884,63.857,63.871,11880000.0
2009-11-25 09:59:00,63.869,63.88,63.846,63.846,13380000.0
2009-11-25 10:00:00,63.87,63.87,63.835,63.853,14870000.0
2009-11-25 10:01:00,63.853,63.853,63.822,63.834,13190000.0
2009-11-25 10:02:00,63.828,63.851,63.819,63.851,13800000.0
2009-11-25 10:03:00,63.856,63.864,63.841,63.864,7700000.0
2009-11-25 10:04:00,63.865,63.887,63.838,63.887,16310000.0
2009-11-25 10:05:00,63.901,63.902,63.843,63.843,11310000.0
2009-11-25 10:06:00,63.891,63.891,63.867,63.877,22640000.0
2009-11-25 10:07:00,63.883,63.899,63.869,63.879,15070000.0
2009-11-25 10:08:00,63.893,63.893,63.841,63.859,17180000.0
2009-11-25 10:09:00,63.87,63.873,63.835,63.835,7710000.0
2009-11-25 10:10:00,63.834,63.846,63.806,63.846,17270000.0
2009-11-25 10:11:00,63.842,63.86,63.823,63.86,10940000.0
2009-11-25 10:12:00,63.852,63.858,63.819,63.858,23740000.0
2009-11-25 10:13:00,63.872,63.872,63.841,63.851,18070000.0
2009-11-25 10:14:00,63.866,63.867,63.838,63.847,12860000.0
2009-11-25 10:15:00,63.859,63.859,63.843,63.855,10380000.0
2009-11-25 10:16:00,63.853,63.893,63.853,63.892,16800000.0
2009-11-25 10:17:00,63.873,63.884,63.853,63.855,13980000.0
2009-11-25 10:18:00,63.878,63.878,63.861,63.877,15640000.0
2009-11-25 10:19:00,63.871,63.873,63.847,63.847,18890000.0
2009-11-25 10:20:00,63.862,63.882,63.852,63.873,19910000.0
2009-11-25 10:21:00,63.88,63.885,63.87,63.87,19250000.0
2009-11-25 10:22:00,63.873,63.873,63.844,63.858,11830000.0
2009-11-25 10:23:00,63.852,63.852,63.819,63.842,14170000.0
2009-11-25 10:24:00,63.846,63.846,63.827,63.829,12060000.0
2009-11-25 10:25:00,63.861,63.861,63.824,63.824,8860000.0
2009-11-25 10:26:00,63.834,63.851,63.818,63.851,13610000.0
2009-11-25 10:27:00,63.845,63.847,63.825,63.847,6960000.0
2009-11-25 10:28:00,63.848,63.848,63.828,63.843,11680000.0
2009-11-25 10:29:00,63.853,63.853,63.827,63.843,17950000.0
2009-11-25 10:30:00,63.843,63.85,63.83,63.85,18810000.0
2009-11-25 10:31:00,63.837,63.844,63.81,63.84,10150000.0
2009-11-25 10:32:00,63.824,63.841,63.809,63.841,14940000.0
2009-11-25 10:33:00,63.839,63.839,63.809,63.826,19530000.0
2009-11-25 10:34:00,63.814,63.827,63.809,63.825,16750000.0
2009-11-25 10:35:00,63.829,63.832,63.811,63.821,13190000.0
2009-11-25 10:36:00,63.831,63.837,63.813,63.834,14210000.0
2009-11-25 10:37:00,63.832,63.85,63.811,63.823,15260000.0
2009-11-25 10:38:00,63.849,63.849,63.804,63.81,14690000.0
2009-11-25 10:39:00,63.827,63.83,63.808,63.825,14500000.0
2009-11-25 10:40:00,63.803,63.816,63.79,63.816,15400000.0
2009-11-25 10:41:00,63.812,63.816,63.79,63.805,13570000.0
2009-11-25 10:42:00,63.805,63.805,63.788,63.798,12660000.0
2009-11-25 10:43:00,63.81,63.817,63.789,63.795,11490000.0
2009-11-25 10:44:00,63.829,63.832,63.8,63.8,10140000.0
2009-11-25 10:45:00,63.819,63.819,63.785,63.809,12440000.0
2009-11-25 10:46:00,63.821,63.828,63.799,63.828,12550000.0
2009-11-25 10:47:00,63.832,63.832,63.791,63.791,13720000.0
2009-11-25 10:48:00,63.818,63.825,63.805,63.807,19280000.0
2009-11-25 10:49:00,63.822,63.825,63.808,63.825,19200000.0
2009-11-25 10:50:00,63.835,63.835,63.803,63.803,14510000.0
2009-11-25 10:51:00,63.825,63.825,63.802,63.811,14690000.0
2009-11-25 10:52:00,63.807,63.812,63.794,63.803,14120000.0
2009-11-25 10:53:00,63.792,63.809,63.784,63.807,12780000.0
2009-11-25 10:54:00,63.818,63.822,63.792,63.804,13720000.0
2009-11-25 10:55:00,63.813,63.813,63.782,63.782,11450000.0
2009-11-25 10:56:00,63.809,63.812,63.784,63.787,18630000.0
2009-11-25 10:57:00,63.809,63.809,63.759,63.775,11840000.0
2009-11-25 10:58:00,63.784,63.784,63.744,63.744,12590000.0
2009-11-25 10:59:00,63.769,63.769,63.745,63.767,15210000.0
2009-11-25 11:00:00,63.768,63.768,63.747,63.747,6840000.0
2009-11-25 11:01:00,63.768,63.777,63.758,63.771,13760000.0
2009-11-25 11:02:00,63.762,63.762,63.708,63.714,10010000.0
2009-11-25 11:03:00,63.747,63.751,63.721,63.751,21460000.0
2009-11-25 11:04:00,63.759,63.76,63.739,63.753,12210000.0
2009-11-25 11:05:00,63.755,63.762,63.734,63.734,12780000.0
2009-11-25 11:06:00,63.756,63.756,63.732,63.739,8830000.0
2009-11-25 11:07:00,63.756,63.756,63.725,63.75,13570000.0
2009-11-25 11:08:00,63.749,63.749,63.721,63.739,14460000.0
2009-11-25 11:09:00,63.744,63.744,63.712,63.712,9020000.0
2009-11-25 11:10:00,63.748,63.751,63.712,63.716,22190000.0
2009-11-25 11:11:00,63.734,63.734,63.714,63.719,12250000.0
2009-11-25 11:12:00,63.731,63.731,63.687,63.688,15480000.0
2009-11-25 11:13:00,63.72,63.72,63.687,63.695,14310000.0
2009-11-25 11:14:00,63.72,63.724,63.703,63.718,17170000.0
2009-11-25 11:15:00,63.717,63.72,63.683,63.683,15810000.0
2009-11-25 11:16:00,63.677,63.677,63.573,63.58,13520000.0
2009-11-25 11:17:00,63.556,63.579,63.485,63.504,21920000.0
2009-11-25 11:18:00,63.481,63.542,63.476,63.531,13180000.0
2009-11-25 11:19:00,63.535,63.548,63.5,63.521,17510000.0
2009-11-25 11:20:00,63.55,63.552,63.442,63.442,16140000.0
2009-11-25 11:21:00,63.49,63.502,63.455,63.501,13520000.0
2009-11-25 11:22:00,63.507,63.516,63.465,63.477,17780000.0
2009-11-25 11:23:00,63.521,63.521,63.476,63.476,12960000.0
2009-11-25 11:24:00,63.494,63.499,63.466,63.469,16570000.0
2009-11-25 11:25:00,63.469,63.484,63.435,63.452,20890000.0
2009-11-25 11:26:00,63.426,63.435,63.38,63.38,17960000.0
2009-11-25 11:27:00,63.4,63.431,63.386,63.394,17370000.0
2009-11-25 11:28:00,63.372,63.413,63.357,63.413,7900000.0
2009-11-25 11:29:00,63.418,63.442,63.413,63.435,22420000.0
2009-11-25 11:30:00,63.436,63.436,63.363,63.363,22270000.0
2009-11-25 11:31:00,63.394,63.414,63.37,63.414,13900000.0
2009-11-25 11:32:00,63.422,63.426,63.395,63.398,16230000.0
2009-11-25 11:33:00,63.419,63.466,63.41,63.46,13330000.0
2009-11-25 11:34:00,63.458,63.488,63.446,63.46,17960000.0
2009-11-25 11:35:00,63.509,63.512,63.466,63.485,16570000.0
2009-11-25 11:36:00,63.499,63.499,63.469,63.49,12280000.0
2009-11-25 11:37:00,63.484,63.49,63.459,63.459,16240000.0
2009-11-25 11:38:00,63.493,63.499,63.47,63.47,16390000.0
2009-11-25 11:39:00,63.492,63.498,63.474,63.488,11920000.0
2009-11-25 11:40:00,63.474,63.474,63.424,63.435,12210000.0
2009-11-25 11:41:00,63.456,63.467,63.428,63.428,14910000.0
2009-11-25 11:42:00,63.461,63.462,63.429,63.444,10530000.0
2009-11-25 11:43:00,63.439,63.449,63.411,63.412,18450000.0
2009-11-25 11:44:00,63.435,63.467,63.414,63.467,17330000.0
2009-11-25 11:45:00,63.47,63.472,63.442,63.463,13940000.0
2009-11-25 11:46:00,63.488,63.493,63.462,63.466,15770000.0
2009-11-25 11:47:00,63.486,63.496,63.478,63.495,19660000.0
2009-11-25 11:48:00,63.491,63.501,63.482,63.487,13940000.0
2009-11-25 11:49:00,63.497,63.512,63.487,63.512,14950000.0
2009-11-25 11:50:00,63.516,63.518,63.491,63.513,12300000.0
2009-11-25 11:51:00,63.498,63.512,63.492,63.512,12440000.0
2009-11-25 11:52:00,63.507,63.507,63.476,63.497,16410000.0
2009-11-25 11:53:00,63.5,63.501,63.475,63.488,16000000.0
2009-11-25 11:54:00,63.507,63.508,63.48,63.508,20100000.0
2009-11-25 11:55:00,63.506,63.506,63.48,63.487,12210000.0
2009-11-25 11:56:00,63.495,63.518,63.482,63.509,14840000.0
2009-11-25 11:57:00,63.538,63.538,63.474,63.506,16590000.0
2009-11-25 11:58:00,63.512,63.513,63.474,63.474,14730000.0
2009-11-25 11:59:00,63.492,63.495,63.473,63.493,12580000.0
2009-11-25 12:00:00,63.496,63.496,63.473,63.485,13150000.0
2009-11-25 12:01:00,63.489,63.519,63.48,63.518,14500000.0
2009-11-25 12:02:00,63.511,63.521,63.494,63.507,13390000.0
2009-11-25 12:03:00,63.53,63.538,63.487,63.488,12770000.0
2009-11-25 12:04:00,63.521,63.521,63.466,63.481,13330000.0
2009-11-25 12:05:00,63.476,63.493,63.459,63.49,10940000.0
2009-11-25 12:06:00,63.463,63.463,63.44,63.444,9810000.0
2009-11-25 12:07:00,63.461,63.467,63.428,63.445,16150000.0
2009-11-25 12:08:00,63.47,63.474,63.44,63.44,14270000.0
2009-11-25 12:09:00,63.473,63.478,63.426,63.46,15100000.0
2009-11-25 12:10:00,63.461,63.468,63.444,63.444,19800000.0
2009-11-25 12:11:00,63.463,63.471,63.443,63.455,11140000.0
2009-11-25 12:12:00,63.47,63.475,63.453,63.468,16010000.0
2009-11-25 12:13:00,63.478,63.487,63.453,63.453,14470000.0
2009-11-25 12:14:00,63.466,63.466,63.419,63.425,10340000.0
2009-11-25 12:15:00,63.425,63.45,63.408,63.447,16200000.0
2009-11-25 12:16:00,63.451,63.451,63.415,63.439,11660000.0
2009-11-25 12:17:00,63.444,63.462,63.431,63.449,18230000.0
2009-11-25 12:18:00,63.467,63.467,63.446,63.464,14920000.0
2009-11-25 12:19:00,63.471,63.471,63.442,63.465,21770000.0
2009-11-25 12:20:00,63.463,63.481,63.448,63.481,16930000.0
2009-11-25 12:21:00,63.492,63.5,63.463,63.467,12770000.0
2009-11-25 12:22:00,63.494,63.504,63.482,63.494,13380000.0
2009-11-25 12:23:00,63.511,63.519,63.493,63.515,19760000.0
2009-11-25 12:24:00,63.524,63.524,63.489,63.51,14090000.0
2009-11-25 12:25:00,63.517,63.519,63.482,63.482,14500000.0
2009-11-25 12:26:00,63.506,63.509,63.487,63.504,11880000.0
2009-11-25 12:27:00,63.509,63.543,63.506,63.531,17930000.0
2009-11-25 12:28:00,63.549,63.567,63.543,63.565,10340000.0
2009-11-25 12:29:00,63.564,63.576,63.549,63.562,18710000.0
2009-11-25 12:30:00,63.56,63.56,63.532,63.539,13380000.0
2009-11-25 12:31:00,63.555,63.563,63.534,63.534,22670000.0
2009-11-25 12:32:00,63.559,63.562,63.54,63.544,13190000.0
2009-11-25 12:33:00,63.566,63.573,63.543,63.567,16190000.0
2009-11-25 12:34:00,63.56,63.576,63.549,63.569,19010000.0
2009-11-25 12:35:00,63.57,63.603,63.56,63.599,18060000.0
2009-11-25 12:36:00,63.606,63.606,63.581,63.597,10510000.0
2009-11-25 12:37:00,63.578,63.596,63.562,63.587,19290000.0
2009-11-25 12:38:00,63.588,63.591,63.575,63.575,10380000.0
2009-11-25 12:39:00,63.597,63.598,63.566,63.57,18780000.0
2009-11-25 12:40:00,63.602,63.602,63.574,63.593,16530000.0
2009-11-25 12:41:00,63.578,63.586,63.558,63.582,14700000.0
2009-11-25 12:42:00,63.573,63.575,63.552,63.573,19100000.0
2009-11-25 12:43:00,63.572,63.572,63.543,63.543,21410000.0
2009-11-25 12:44:00,63.563,63.568,63.552,63.568,13680000.0
2009-11-25 12:45:00,63.571,63.574,63.549,63.574,18410000.0
2009-11-25 12:46:00,63.579,63.579,63.558,63.567,11870000.0
2009-11-25 12:47:00,63.575,63.575,63.552,63.552,12400000.0
2009-11-25 12:48:00,63.58,63.582,63.556,63.569,11950000.0
2009-11-25 12:49:00,63.569,63.587,63.566,63.579,15600000.0
2009-11-25 12:50:00,63.576,63.576,63.552,63.555,10900000.0
2009-11-25 12:51:00,63.583,63.583,63.559,63.559,10100000.0
2009-11-25 12:52:00,63.567,63.577,63.555,63.555,19190000.0
2009-11-25 12:53:00,63.584,63.592,63.564,63.582,15710000.0
2009-11-25 12:54:00,63.579,63.582,63.541,63.541,17140000.0
2009-11-25 12:55:00,63.575,63.584,63.556,63.556,16560000.0
2009-11-25 12:56:00,63.557,63.558,63.531,63.547,17080000.0
2009-11-25 12:57:00,63.564,63.564,63.531,63.531,15820000.0
2009-11-25 12:58:00,63.552,63.562,63.542,63.56,15020000.0
2009-11-25 12:59:00,63.551,63.557,63.534,63.543,20700000.0
2009-11-25 13:00:00,63.554,63.554,63.523,63.523,16150000.0
2009-11-25 13:01:00,63.545,63.545,63.521,63.542,12780000.0
2009-11-25 13:02:00,63.542,63.542,63.525,63.525,6770000.0
2009-11-25 13:03:00,63.553,63.553,63.515,63.515,9410000.0
2009-11-25 13:04:00,63.532,63.558,63.521,63.558,10380000.0
2009-11-25 13:05:00,63.554,63.554,63.518,63.527,17280000.0
2009-11-25 13:06:00,63.546,63.548,63.535,63.548,10370000.0
2009-11-25 13:07:00,63.555,63.562,63.525,63.525,15060000.0
2009-11-25 13:08:00,63.543,63.546,63.522,63.544,15340000.0
2009-11-25 13:09:00,63.551,63.551,63.524,63.536,19050000.0
2009-11-25 13:10:00,63.539,63.54,63.528,63.531,16660000.0
2009-11-25 13:11:00,63.525,63.538,63.521,63.532,13640000.0
2009-11-25 13:12:00,63.536,63.536,63.5,63.502,17460000.0
2009-11-25 13:13:00,63.52,63.524,63.505,63.52,12860000.0
2009-11-25 13:14:00,63.501,63.523,63.489,63.516,12220000.0
2009-11-25 13:15:00,63.503,63.508,63.482,63.508,13190000.0
2009-11-25 13:16:00,63.497,63.51,63.484,63.51,13700000.0
2009-11-25 13:17:00,63.508,63.515,63.484,63.493,15220000.0
2009-11-25 13:18:00,63.494,63.496,63.474,63.493,12630000.0
2009-11-25 13:19:00,63.495,63.507,63.483,63.501,14090000.0
2009-11-25 13:20:00,63.523,63.525,63.503,63.522,12590000.0
2009-11-25 13:21:00,63.521,63.534,63.509,63.534,13430000.0
2009-11-25 13:22:00,63.521,63.521,63.48,63.482,20630000.0
2009-11-25 13:23:00,63.499,63.511,63.482,63.482,17310000.0
2009-11-25 13:24:00,63.509,63.513,63.496,63.512,16580000.0
2009-11-25 13:25:00,63.514,63.517,63.481,63.481,12440000.0
2009-11-25 13:26:00,63.51,63.512,63.47,63.47,12020000.0
2009-11-25 13:27:00,63.508,63.513,63.475,63.49,10900000.0
2009-11-25 13:28:00,63.49,63.509,63.482,63.507,18790000.0
2009-11-25 13:29:00,63.491,63.502,63.475,63.475,14290000.0
2009-11-25 13:30:00,63.492,63.492,63.459,63.462,12400000.0
2009-11-25 13:31:00,63.488,63.503,63.469,63.5,13900000.0
2009-11-25 13:32:00,63.497,63.503,63.481,63.501,18040000.0
2009-11-25 13:33:00,63.481,63.481,63.427,63.427,17840000.0
2009-11-25 13:34:00,63.452,63.457,63.411,63.411,18220000.0
2009-11-25 13:35:00,63.447,63.447,63.392,63.404,11650000.0
2009-11-25 13:36:00,63.427,63.436,63.403,63.431,16390000.0
2009-11-25 13:37:00,63.409,63.424,63.393,63.395,17850000.0
2009-11-25 13:38:00,63.418,63.44,63.398,63.437,13790000.0
2009-11-25 13:39:00,63.443,63.452,63.396,63.422,14100000.0
2009-11-25 13:40:00,63.454,63.469,63.424,63.435,15060000.0
2009-11-25 13:41:00,63.466,63.48,63.455,63.478,13230000.0
2009-11-25 13:42:00,63.453,63.462,63.432,63.434,16150000.0
2009-11-25 13:43:00,63.452,63.498,63.444,63.494,12590000.0
2009-11-25 13:44:00,63.475,63.482,63.447,63.447,12340000.0
2009-11-25 13:45:00,63.485,63.488,63.465,63.465,12290000.0
2009-11-25 13:46:00,63.48,63.503,63.47,63.498,14690000.0
2009-11-25 13:47:00,63.497,63.512,63.478,63.478,10740000.0
2009-11-25 13:48:00,63.506,63.506,63.472,63.478,10520000.0
2009-11-25 13:49:00,63.479,63.502,63.474,63.484,18630000.0
2009-11-25 13:50:00,63.491,63.52,63.483,63.514,12630000.0
2009-11-25 13:51:00,63.508,63.508,63.484,63.498,15620000.0
2009-11-25 13:52:00,63.504,63.516,63.483,63.496,17740000.0
2009-11-25 13:53:00,63.486,63.508,63.483,63.508,7180000.0
2009-11-25 13:54:00,63.519,63.519,63.486,63.489,15400000.0
2009-11-25 13:55:00,63.525,63.532,63.499,63.514,14890000.0
2009-11-25 13:56:00,63.55,63.553,63.509,63.52,11320000.0
2009-11-25 13:57:00,63.51,63.539,63.501,63.538,18710000.0
2009-11-25 13:58:00,63.553,63.557,63.523,63.546,12240000.0
2009-11-25 13:59:00,63.55,63.568,63.527,63.562,14500000.0
2009-11-25 14:00:00,63.57,63.57,63.533,63.55,18630000.0
2009-11-25 14:01:00,63.561,63.576,63.551,63.553,19770000.0
2009-11-25 14:02:00,63.562,63.576,63.556,63.56,17360000.0
2009-11-25 14:03:00,63.58,63.58,63.563,63.563,10040000.0
2009-11-25 14:04:00,63.576,63.58,63.544,63.553,12440000.0
2009-11-25 14:05:00,63.569,63.569,63.531,63.543,15720000.0
2009-11-25 14:06:00,63.565,63.565,63.518,63.518,9760000.0
2009-11-25 14:07:00,63.542,63.543,63.511,63.523,17160000.0
2009-11-25 14:08:00,63.526,63.536,63.505,63.525,12290000.0
2009-11-25 14:09:00,63.534,63.534,63.507,63.533,14700000.0
2009-11-25 14:10:00,63.521,63.531,63.511,63.514,14730000.0
2009-11-25 14:11:00,63.526,63.526,63.477,63.505,16900000.0
2009-11-25 14:12:00,63.502,63.508,63.49,63.507,18960000.0
2009-11-25 14:13:00,63.507,63.513,63.486,63.496,14620000.0
2009-11-25 14:14:00,63.501,63.509,63.488,63.495,20180000.0
2009-11-25 14:15:00,63.505,63.511,63.484,63.484,12260000.0
2009-11-25 14:16:00,63.509,63.509,63.475,63.495,16240000.0
2009-11-25 14:17:00,63.506,63.519,63.503,63.512,11660000.0
2009-11-25 14:18:00,63.524,63.524,63.504,63.517,17130000.0
2009-11-25 14:19:00,63.512,63.522,63.497,63.498,20890000.0
2009-11-25 14:20:00,63.508,63.509,63.487,63.509,6210000.0
2009-11-25 14:21:00,63.517,63.518,63.494,63.518,7910000.0
2009-11-25 14:22:00,63.508,63.52,63.497,63.519,14730000.0
2009-11-25 14:23:00,63.509,63.509,63.485,63.504,13430000.0
2009-11-25 14:24:00,63.514,63.514,63.485,63.494,17350000.0
2009-11-25 14:25:00,63.501,63.504,63.476,63.479,25720000.0
2009-11-25 14:26:00,63.501,63.501,63.487,63.493,11450000.0
2009-11-25 14:27:00,63.506,63.512,63.485,63.495,14730000.0
2009-11-25 14:28:00,63.502,63.502,63.462,63.462,16030000.0
2009-11-25 14:29:00,63.491,63.491,63.471,63.478,16000000.0
2009-11-25 14:30:00,63.474,63.474,63.454,63.472,7930000.0
2009-11-25 14:31:00,63.469,63.482,63.463,63.476,12620000.0
2009-11-25 14:32:00,63.501,63.502,63.47,63.483,13150000.0
2009-11-25 14:33:00,63.49,63.501,63.477,63.494,11880000.0
2009-11-25 14:34:00,63.492,63.492,63.479,63.492,10190000.0
2009-11-25 14:35:00,63.487,63.495,63.466,63.487,11130000.0
2009-11-25 14:36:00,63.494,63.508,63.466,63.508,14870000.0
2009-11-25 14:37:00,63.498,63.506,63.485,63.504,19210000.0
2009-11-25 14:38:00,63.497,63.502,63.475,63.475,13890000.0
2009-11-25 14:39:00,63.505,63.505,63.476,63.476,7340000.0
2009-11-25 14:40:00,63.499,63.5,63.466,63.466,8480000.0
2009-11-25 14:41:00,63.492,63.499,63.48,63.499,9200000.0
2009-11-25 14:42:00,63.496,63.499,63.49,63.499,14830000.0
2009-11-25 14:43:00,63.48,63.484,63.457,63.484,16200000.0
2009-11-25 14:44:00,63.483,63.483,63.437,63.437,19980000.0
2009-11-25 14:45:00,63.468,63.482,63.455,63.455,16030000.0
2009-11-25 14:46:00,63.464,63.478,63.456,63.463,21080000.0
2009-11-25 14:47:00,63.483,63.483,63.45,63.474,19750000.0
2009-11-25 14:48:00,63.49,63.49,63.46,63.482,18310000.0
2009-11-25 14:49:00,63.477,63.477,63.451,63.474,6970000.0
2009-11-25 14:50:00,63.455,63.468,63.445,63.458,18830000.0
2009-11-25 14:51:00,63.444,63.448,63.428,63.429,14830000.0
2009-11-25 14:52:00,63.437,63.45,63.425,63.434,11080000.0
2009-11-25 14:53:00,63.454,63.461,63.428,63.428,12810000.0
2009-11-25 14:54:00,63.459,63.459,63.431,63.433,16930000.0
2009-11-25 14:55:00,63.444,63.463,63.438,63.45,13570000.0
2009-11-25 14:56:00,63.469,63.469,63.455,63.466,12060000.0
2009-11-25 14:57:00,63.476,63.476,63.445,63.447,9250000.0
2009-11-25 14:58:00,63.435,63.435,63.391,63.398,12850000.0
2009-11-25 14:59:00,63.422,63.432,63.406,63.406,13940000.0
2009-11-25 15:00:00,63.43,63.432,63.407,63.413,13140000.0
2009-11-25 15:01:00,63.437,63.437,63.415,63.432,10000000.0
2009-11-25 15:02:00,63.445,63.45,63.413,63.413,15250000.0
2009-11-25 15:03:00,63.451,63.451,63.425,63.43,14400000.0
2009-11-25 15:04:00,63.452,63.458,63.425,63.458,16750000.0
2009-11-25 15:05:00,63.458,63.466,63.447,63.461,12070000.0
2009-11-25 15:06:00,63.453,63.453,63.436,63.447,9770000.0
2009-11-25 15:07:00,63.451,63.451,63.426,63.426,8260000.0
2009-11-25 15:08:00,63.438,63.438,63.43,63.43,9010000.0
2009-11-25 15:09:00,63.437,63.439,63.421,63.439,10750000.0
2009-11-25 15:10:00,63.436,63.442,63.414,63.414,14840000.0
2009-11-25 15:11:00,63.437,63.443,63.399,63.409,12220000.0
2009-11-25 15:12:00,63.414,63.414,63.396,63.396,14650000.0
2009-11-25 15:13:00,63.408,63.429,63.392,63.429,12820000.0
2009-11-25 15:14:00,63.428,63.429,63.391,63.391,15390000.0
2009-11-25 15:15:00,63.417,63.417,63.398,63.412,11670000.0
2009-11-25 15:16:00,63.413,63.413,63.384,63.402,17170000.0
2009-11-25 15:17:00,63.419,63.419,63.39,63.397,11540000.0
2009-11-25 15:18:00,63.409,63.409,63.281,63.281,12400000.0
2009-11-25 15:19:00,63.282,63.314,63.275,63.294,13380000.0
2009-11-25 15:20:00,63.269,63.302,63.269,63.273,15590000.0
2009-11-25 15:21:00,63.301,63.301,63.277,63.277,15300000.0
2009-11-25 15:22:00,63.302,63.311,63.277,63.311,15070000.0
2009-11-25 15:23:00,63.3,63.306,63.289,63.296,13720000.0
2009-11-25 15:24:00,63.311,63.337,63.299,63.337,16370000.0
2009-11-25 15:25:00,63.308,63.33,63.304,63.329,11140000.0
2009-11-25 15:26:00,63.32,63.35,63.313,63.34,16520000.0
2009-11-25 15:27:00,63.348,63.362,63.316,63.353,17880000.0
2009-11-25 15:28:00,63.371,63.371,63.335,63.359,15060000.0
2009-11-25 15:29:00,63.38,63.383,63.352,63.361,11500000.0
2009-11-25 15:30:00,63.351,63.423,63.336,63.423,18830000.0
2009-11-25 15:31:00,63.431,63.454,63.412,63.454,18730000.0
2009-11-25 15:32:00,63.456,63.463,63.432,63.435,14130000.0
2009-11-25 15:33:00,63.483,63.487,63.445,63.452,12030000.0
2009-11-25 15:34:00,63.464,63.471,63.44,63.445,13790000.0
2009-11-25 15:35:00,63.451,63.451,63.421,63.445,18030000.0
2009-11-25 15:36:00,63.413,63.441,63.413,63.431,12630000.0
2009-11-25 15:37:00,63.448,63.451,63.414,63.414,18660000.0
2009-11-25 15:38:00,63.442,63.442,63.392,63.415,21000000.0
2009-11-25 15:39:00,63.422,63.433,63.414,63.429,16610000.0
2009-11-25 15:40:00,63.429,63.431,63.408,63.431,11840000.0
2009-11-25 15:41:00,63.447,63.464,63.434,63.456,13190000.0
2009-11-25 15:42:00,63.484,63.484,63.438,63.448,16920000.0
2009-11-25 15:43:00,63.458,63.458,63.438,63.442,19950000.0
2009-11-25 15:44:00,63.453,63.457,63.426,63.426,13340000.0
2009-11-25 15:45:00,63.451,63.451,63.408,63.425,13730000.0
2009-11-25 15:46:00,63.431,63.447,63.419,63.447,14320000.0
2009-11-25 15:47:00,63.462,63.464,63.441,63.446,15810000.0
2009-11-25 15:48:00,63.446,63.446,63.441,63.445,9010000.0
2009-11-25 15:49:00,63.452,63.459,63.432,63.436,12240000.0
2009-11-25 15:50:00,63.438,63.447,63.411,63.419,92000000.0
2009-11-25 15:51:00,63.442,63.442,63.396,63.396,71200000.0
2009-11-25 15:52:00,63.416,63.427,63.397,63.408,102310000.0
2009-11-25 15:53:00,63.415,63.415,63.374,63.382,127500000.0
2009-11-25 15:54:00,63.405,63.405,63.375,63.375,108330000.0
2009-11-25 15:56:00,63.394,63.399,63.342,63.342,88860000.0
2009-11-25 15:57:00,63.366,63.366,63.34,63.36,31030000.0
2009-11-25 15:58:00,63.352,63.382,63.345,63.365,28450000.0
2009-11-25 15:59:00,63.383,63.397,63.342,63.379,84910000.0
2009-11-25 16:00:00,63.395,63.412,63.367,63.384,118520000.0
2009-11-25 16:01:00,63.377,63.405,63.366,63.387,77890000.0
2009-11-25 16:02:00,63.421,63.421,63.375,63.375,98960000.0
2009-11-25 16:03:00,63.391,63.413,63.377,63.4,127420000.0
2009-11-25 16:04:00,63.415,63.422,63.396,63.422,88540000.0
2009-11-25 16:05:00,63.414,63.419,63.388,63.393,100800000.0
2009-11-25 16:06:00,63.425,63.427,63.39,63.39,84830000.0
2009-11-25 16:07:00,63.412,63.412,63.38,63.412,71060000.0
2009-11-25 16:08:00,63.407,63.407,63.37,63.406,91410000.0
2009-11-25 16:09:00,63.398,63.398,63.363,63.363,113690000.0
2009-11-25 16:10:00,63.385,63.385,63.342,63.366,49410000.0
2009-11-25 16:11:00,63.39,63.413,63.362,63.362,114040000.0
2009-11-25 16:12:00,63.398,63.411,63.372,63.399,83640000.0
2009-11-25 16:13:00,63.41,63.42,63.385,63.416,103770000.0
2009-11-25 16:14:00,63.414,63.417,63.393,63.393,107860000.0
2009-11-25 16:15:00,63.426,63.426,63.392,63.392,100100000.0
2009-11-25 16:16:00,63.413,63.421,63.393,63.393,50930000.0
2009-11-25 16:17:00,63.415,63.415,63.39,63.41,64110000.0
2009-11-25 16:18:00,63.413,63.415,63.392,63.414,85140000.0
2009-11-25 16:19:00,63.413,63.413,63.377,63.398,61960000.0
2009-11-25 16:20:00,63.37,63.403,63.37,63.37,87080000.0
2009-11-25 16:21:00,63.404,63.404,63.369,63.395,59060000.0
2009-11-25 16:22:00,63.381,63.397,63.369,63.37,48190000.0
2009-11-25 16:23:00,63.403,63.403,63.376,63.393,117140000.0
2009-11-25 16:24:00,63.413,63.413,63.378,63.391,85510000.0
2009-11-25 16:25:00,63.408,63.423,63.395,63.416,77300000.0
2009-11-25 16:26:00,63.406,63.41,63.376,63.41,59640000.0
2009-11-25 16:27:00,63.41,63.423,63.387,63.391,43080000.0
2009-11-25 16:28:00,63.4,63.406,63.373,63.402,64010000.0
2009-11-25 16:29:00,63.414,63.414,63.382,63.382,121310000.0
2009-11-25 16:30:00,63.405,63.408,63.378,63.38,115950000.0
2009-11-25 16:31:00,63.397,63.399,63.377,63.377,107350000.0
2009-11-25 16:32:00,63.406,63.406,63.364,63.396,98160000.0
2009-11-25 16:33:00,63.39,63.39,63.346,63.346,98060000.0
2009-11-25 16:34:00,63.354,63.368,63.32,63.32,50750000.0
2009-11-25 16:35:00,63.341,63.349,63.323,63.349,98990000.0
2009-11-25 16:36:00,63.35,63.353,63.328,63.353,59490000.0
2009-11-25 16:37:00,63.347,63.378,63.334,63.371,65400000.0
2009-11-25 16:38:00,63.365,63.372,63.346,63.365,48940000.0
2009-11-25 16:39:00,63.371,63.371,63.342,63.342,85790000.0
2009-11-25 16:40:00,63.365,63.367,63.338,63.367,129030000.0
2009-11-25 16:41:00,63.356,63.371,63.343,63.363,151820000.0
2009-11-25 16:42:00,63.37,63.379,63.343,63.357,95140000.0
2009-11-25 16:43:00,63.373,63.377,63.345,63.359,93020000.0
2009-11-25 16:44:00,63.357,63.376,63.348,63.363,101920000.0
2009-11-25 16:45:00,63.357,63.363,63.323,63.342,98840000.0
2009-11-25 16:46:00,63.345,63.349,63.323,63.323,123570000.0
2009-11-25 16:47:00,63.347,63.353,63.325,63.353,81640000.0
2009-11-25 16:48:00,63.358,63.366,63.325,63.362,73720000.0
2009-11-25 16:49:00,63.355,63.355,63.339,63.339,61490000.0
2009-11-25 16:50:00,63.363,63.371,63.332,63.371,120460000.0
2009-11-25 16:51:00,63.356,63.364,63.318,63.33,168960000.0
2009-11-25 16:52:00,63.341,63.342,63.318,63.32,126380000.0
2009-11-25 16:53:00,63.347,63.348,63.315,63.315,84690000.0
2009-11-25 16:54:00,63.341,63.342,63.316,63.316,77630000.0
2009-11-25 16:55:00,63.351,63.356,63.33,63.333,93540000.0
2009-11-25 16:56:00,63.359,63.359,63.325,63.34,97160000.0
2009-11-25 16:57:00,63.338,63.338,63.313,63.335,118720000.0
2009-11-25 16:58:00,63.326,63.342,63.308,63.337,140040000.0
2009-11-25 16:59:00,63.341,63.369,63.321,63.365,111780000.0
2009-11-25 17:00:00,63.377,63.408,63.366,63.366,133420000.0
2009-11-25 17:01:00,63.386,63.39,63.364,63.364,108570000.0
2009-11-25 17:02:00,63.364,63.397,63.364,63.397,110130000.0
2009-11-25 17:03:00,63.392,63.43,63.392,63.425,64530000.0
2009-11-25 17:04:00,63.422,63.427,63.393,63.41,47360000.0
2009-11-25 17:05:00,63.426,63.435,63.413,63.426,99710000.0
2009-11-25 17:06:00,63.465,63.465,63.437,63.451,93760000.0
2009-11-25 17:07:00,63.438,63.455,63.429,63.455,90480000.0
2009-11-25 17:08:00,63.459,63.459,63.416,63.426,92960000.0
2009-11-25 17:09:00,63.45,63.45,63.415,63.415,71700000.0
2009-11-25 17:10:00,63.433,63.45,63.418,63.431,106340000.0
2009-11-25 17:11:00,63.446,63.467,63.429,63.457,97540000.0
2009-11-25 17:12:00,63.482,63.502,63.46,63.46,71020000.0
2009-11-25 17:13:00,63.482,63.482,63.447,63.447,93470000.0
2009-11-25 17:14:00,63.467,63.467,63.442,63.442,64480000.0
2009-11-25 17:15:00,63.46,63.473,63.435,63.461,107750000.0
2009-11-25 17:16:00,63.466,63.469,63.446,63.462,94120000.0
2009-11-25 17:17:00,63.472,63.482,63.454,63.46,104980000.0
2009-11-25 17:18:00,63.485,63.49,63.456,63.46,54450000.0
2009-11-25 17:19:00,63.475,63.475,63.453,63.453,33140000.0
2009-11-25 17:20:00,63.47,63.474,63.448,63.461,94460000.0
2009-11-25 17:21:00,63.472,63.476,63.444,63.466,78870000.0
2009-11-25 17:22:00,63.473,63.48,63.455,63.455,62590000.0
2009-11-25 17:23:00,63.473,63.473,63.447,63.473,100740000.0
2009-11-25 17:24:00,63.47,63.47,63.433,63.462,114030000.0
2009-11-25 17:25:00,63.459,63.459,63.43,63.457,63500000.0
2009-11-25 17:26:00,63.447,63.449,63.422,63.445,95210000.0
2009-11-25 17:27:00,63.466,63.48,63.437,63.459,61990000.0
2009-11-25 17:28:00,63.477,63.498,63.466,63.492,96230000.0
2009-11-25 17:29:00,63.488,63.518,63.467,63.487,109880000.0
2009-11-25 17:30:00,63.503,63.503,63.47,63.503,89970000.0
2009-11-25 17:31:00,63.494,63.504,63.468,63.496,59930000.0
2009-11-25 17:32:00,63.499,63.508,63.47,63.504,51210000.0
2009-11-25 17:33:00,63.499,63.505,63.463,63.505,115510000.0
2009-11-25 17:34:00,63.492,63.505,63.467,63.467,104490000.0
2009-11-25 17:35:00,63.491,63.508,63.467,63.508,112130000.0
2009-11-25 17:36:00,63.5,63.506,63.46,63.463,124660000.0
2009-11-25 17:37:00,63.486,63.5,63.466,63.5,147020000.0
2009-11-25 17:38:00,63.495,63.495,63.456,63.473,84890000.0
2009-11-25 17:39:00,63.49,63.497,63.442,63.445,98790000.0
2009-11-25 17:40:00,63.473,63.478,63.435,63.454,93330000.0
2009-11-25 17:41:00,63.478,63.478,63.448,63.474,73660000.0
2009-11-25 17:42:00,63.482,63.482,63.447,63.461,73320000.0
2009-11-25 17:43:00,63.475,63.481,63.456,63.481,112840000.0
2009-11-25 17:44:00,63.478,63.487,63.46,63.487,69850000.0
2009-11-25 17:45:00,63.467,63.49,63.464,63.464,76120000.0
2009-11-25 17:46:00,63.494,63.494,63.463,63.463,91870000.0
2009-11-25 17:47:00,63.498,63.512,63.475,63.479,73830000.0
2009-11-25 17:48:00,63.513,63.513,63.485,63.485,110620000.0
2009-11-25 17:49:00,63.504,63.511,63.476,63.495,71350000.0
2009-11-25 17:50:00,63.494,63.503,63.472,63.503,62910000.0
2009-11-25 17:51:00,63.504,63.504,63.469,63.473,111650000.0
2009-11-25 17:52:00,63.489,63.489,63.461,63.461,94170000.0
2009-11-25 17:53:00,63.482,63.493,63.464,63.474,94990000.0
2009-11-25 17:54:00,63.481,63.484,63.453,63.457,72470000.0
2009-11-25 17:55:00,63.463,63.475,63.454,63.462,55020000.0
2009-11-25 17:56:00,63.473,63.49,63.457,63.478,92580000.0
2009-11-25 17:57:00,63.483,63.483,63.461,63.461,69200000.0
2009-11-25 17:58:00,63.469,63.473,63.44,63.463,105320000.0
2009-11-25 17:59:00,63.458,63.468,63.429,63.468,91690000.0
2009-11-25 18:00:00,63.475,63.497,63.45,63.455,114840000.0
2009-11-25 18:01:00,63.483,63.497,63.457,63.497,53840000.0
2009-11-25 18:02:00,63.491,63.491,63.466,63.485,52670000.0
2009-11-25 18:03:00,63.495,63.497,63.464,63.478,95930000.0
2009-11-25 18:04:00,63.498,63.512,63.487,63.504,141960000.0
2009-11-25 18:05:00,63.503,63.51,63.485,63.491,98730000.0
2009-11-25 18:06:00,63.503,63.503,63.477,63.494,96200000.0
2009-11-25 18:07:00,63.503,63.503,63.475,63.491,87690000.0
2009-11-25 18:08:00,63.488,63.49,63.459,63.487,97800000.0
2009-11-25 18:09:00,63.495,63.495,63.468,63.494,117830000.0
2009-11-25 18:10:00,63.482,63.493,63.462,63.493,77390000.0
2009-11-25 18:11:00,63.485,63.5,63.466,63.499,59820000.0
2009-11-25 18:12:00,63.502,63.506,63.484,63.506,29110000.0
2009-11-25 18:13:00,63.49,63.505,63.482,63.498,54330000.0
2009-11-25 18:14:00,63.504,63.504,63.484,63.484,90620000.0
2009-11-25 18:15:00,63.494,63.501,63.464,63.464,66000000.0
2009-11-25 18:16:00,63.497,63.504,63.474,63.479,66760000.0
2009-11-25 18:17:00,63.499,63.499,63.463,63.463,90540000.0
2009-11-25 18:18:00,63.493,63.493,63.453,63.453,63090000.0
2009-11-25 18:19:00,63.472,63.472,63.451,63.451,72340000.0
2009-11-25 18:20:00,63.467,63.486,63.441,63.441,92830000.0
2009-11-25 18:21:00,63.474,63.477,63.435,63.469,69280000.0
2009-11-25 18:22:00,63.453,63.469,63.432,63.462,99270000.0
2009-11-25 18:23:00,63.463,63.47,63.445,63.447,71520000.0
2009-11-25 18:24:00,63.471,63.471,63.448,63.45,40950000.0
2009-11-25 18:25:00,63.467,63.481,63.46,63.472,70060000.0
2009-11-25 18:26:00,63.482,63.483,63.459,63.459,59810000.0
2009-11-25 18:27:00,63.488,63.507,63.464,63.483,79490000.0
2009-11-25 18:28:00,63.513,63.513,63.486,63.499,44410000.0
2009-11-25 18:29:00,63.522,63.522,63.489,63.493,84650000.0
2009-11-25 18:30:00,63.527,63.532,63.512,63.526,116100000.0
2009-11-25 18:31:00,63.534,63.537,63.521,63.537,109680000.0
2009-11-25 18:32:00,63.536,63.536,63.519,63.519,59030000.0
2009-11-25 18:33:00,63.535,63.535,63.505,63.533,99970000.0
2009-11-25 18:34:00,63.522,63.541,63.503,63.503,102230000.0
2009-11-25 18:35:00,63.53,63.549,63.511,63.517,94580000.0
2009-11-25 18:36:00,63.533,63.54,63.516,63.528,27840000.0
2009-11-25 18:37:00,63.515,63.517,63.484,63.515,49310000.0
2009-11-25 18:38:00,63.528,63.559,63.488,63.488,39860000.0
2009-11-25 18:39:00,63.511,63.512,63.487,63.487,7520000.0
2009-11-25 18:40:00,63.505,63.51,63.49,63.499,54700000.0
2009-11-25 18:41:00,63.508,63.508,63.484,63.503,48120000.0
2009-11-25 18:42:00,63.532,63.532,63.486,63.486,40810000.0
2009-11-25 18:43:00,63.496,63.504,63.484,63.493,107310000.0
2009-11-25 18:44:00,63.488,63.502,63.484,63.498,66250000.0
2009-11-25 18:45:00,63.5,63.5,63.469,63.475,43520000.0
2009-11-25 18:46:00,63.486,63.494,63.471,63.479,55550000.0
2009-11-25 18:47:00,63.493,63.493,63.465,63.485,46140000.0
2009-11-25 18:48:00,63.504,63.508,63.479,63.508,72990000.0
2009-11-25 18:49:00,63.498,63.51,63.482,63.482,98000000.0
2009-11-25 18:50:00,63.496,63.496,63.482,63.482,97830000.0
2009-11-25 18:51:00,63.504,63.504,63.477,63.477,149020000.0
2009-11-25 18:52:00,63.48,63.484,63.466,63.484,44460000.0
2009-11-25 18:53:00,63.479,63.507,63.468,63.503,62470000.0
2009-11-25 18:54:00,63.505,63.511,63.483,63.507,43300000.0
2009-11-25 18:55:00,63.506,63.506,63.491,63.504,35620000.0
2009-11-25 18:56:00,63.508,63.519,63.493,63.508,42910000.0
2009-11-25 18:57:00,63.573,63.573,63.492,63.5,23470000.0
2009-11-25 18:58:00,63.491,63.505,63.487,63.495,16910000.0
2009-11-25 18:59:00,63.49,63.503,63.48,63.48,67440000.0
2009-11-25 19:00:00,63.513,63.513,63.486,63.494,38060000.0
2009-11-25 19:01:00,63.504,63.504,63.483,63.494,61330000.0
2009-11-25 19:02:00,63.503,63.503,63.484,63.484,31970000.0
2009-11-25 19:03:00,63.505,63.505,63.477,63.489,59880000.0
2009-11-25 19:04:00,63.485,63.497,63.474,63.497,40030000.0
2009-11-25 19:05:00,63.497,63.512,63.484,63.504,73470000.0
2009-11-25 19:06:00,63.535,63.535,63.506,63.516,82750000.0
2009-11-25 19:07:00,63.514,63.514,63.498,63.498,45790000.0
2009-11-25 19:08:00,63.504,63.51,63.48,63.48,38960000.0
2009-11-25 19:09:00,63.496,63.498,63.475,63.494,22800000.0
2009-11-25 19:10:00,63.503,63.51,63.484,63.49,41670000.0
2009-11-25 19:11:00,63.507,63.511,63.486,63.487,74070000.0
2009-11-25 19:12:00,63.513,63.513,63.495,63.507,66210000.0
2009-11-25 19:13:00,63.512,63.512,63.494,63.498,39060000.0
2009-11-25 19:14:00,63.516,63.516,63.499,63.499,92050000.0
2009-11-25 19:15:00,63.514,63.514,63.477,63.488,83180000.0
2009-11-25 19:16:00,63.499,63.507,63.484,63.507,45250000.0
2009-11-25 19:17:00,63.504,63.504,63.471,63.471,38520000.0
2009-11-25 19:18:00,63.504,63.504,63.467,63.488,39180000.0
2009-11-25 19:19:00,63.493,63.493,63.466,63.472,90860000.0
2009-11-25 19:20:00,63.474,63.484,63.454,63.473,93020000.0
2009-11-25 19:21:00,63.474,63.474,63.455,63.466,70380000.0
2009-11-25 19:22:00,63.457,63.46,63.437,63.454,71450000.0
2009-11-25 19:23:00,63.454,63.462,63.435,63.462,62450000.0
2009-11-25 19:24:00,63.463,63.463,63.437,63.444,102060000.0
2009-11-25 19:25:00,63.471,63.471,63.444,63.452,70220000.0
2009-11-25 19:26:00,63.464,63.47,63.447,63.466,77600000.0
2009-11-25 19:27:00,63.474,63.474,63.461,63.467,78520000.0
2009-11-25 19:28:00,63.473,63.474,63.46,63.46,132130000.0
2009-11-25 19:29:00,63.474,63.474,63.448,63.453,92530000.0
2009-11-25 19:30:00,63.462,63.472,63.435,63.435,99370000.0
2009-11-25 19:31:00,63.447,63.451,63.43,63.43,102700000.0
2009-11-25 19:32:00,63.454,63.454,63.435,63.44,78080000.0
2009-11-25 19:33:00,63.45,63.45,63.416,63.437,83960000.0
2009-11-25 19:34:00,63.442,63.445,63.422,63.445,103620000.0
2009-11-25 19:35:00,63.448,63.461,63.435,63.455,57390000.0
2009-11-25 19:36:00,63.469,63.484,63.46,63.46,86650000.0
2009-11-25 19:37:00,63.469,63.47,63.453,63.457,73280000.0
2009-11-25 19:38:00,63.475,63.475,63.463,63.463,96570000.0
2009-11-25 19:39:00,63.476,63.483,63.462,63.468,71990000.0
2009-11-25 19:40:00,63.484,63.491,63.465,63.471,61220000.0
2009-11-25 19:41:00,63.488,63.494,63.467,63.494,92530000.0
2009-11-25 19:42:00,63.497,63.497,63.477,63.497,81700000.0
2009-11-25 19:43:00,63.489,63.492,63.475,63.482,108340000.0
2009-11-25 19:44:00,63.486,63.49,63.464,63.47,81120000.0
2009-11-25 19:45:00,63.481,63.482,63.461,63.461,128130000.0
2009-11-25 19:46:00,63.486,63.492,63.472,63.49,95640000.0
2009-11-25 19:47:00,63.484,63.484,63.462,63.467,70900000.0
2009-11-25 19:48:00,63.493,63.493,63.463,63.463,89080000.0
2009-11-25 19:49:00,63.483,63.483,63.466,63.483,90150000.0
2009-11-25 19:50:00,63.485,63.485,63.463,63.463,85380000.0
2009-11-25 19:51:00,63.481,63.484,63.463,63.484,27960000.0
2009-11-25 19:52:00,63.483,63.483,63.466,63.469,49400000.0
2009-11-25 19:53:00,63.486,63.486,63.462,63.481,66870000.0
2009-11-25 19:54:00,63.494,63.494,63.462,63.462,63770000.0
2009-11-25 19:55:00,63.49,63.508,63.472,63.481,101330000.0
2009-11-25 19:56:00,63.511,63.511,63.483,63.496,118160000.0
2009-11-25 19:57:00,63.51,63.51,63.479,63.502,46050000.0
2009-11-25 19:58:00,63.499,63.509,63.486,63.488,57230000.0
2009-11-25 19:59:00,63.506,63.521,63.489,63.521,75520000.0
2009-11-25 20:00:00,63.522,63.522,63.495,63.499,103930000.0
2009-11-25 20:01:00,63.504,63.506,63.455,63.455,37620000.0
2009-11-25 20:02:00,63.472,63.472,63.448,63.467,75150000.0
2009-11-25 20:03:00,63.47,63.47,63.414,63.414,44640000.0
2009-11-25 20:04:00,63.442,63.459,63.425,63.429,78790000.0
2009-11-25 20:05:00,63.454,63.454,63.42,63.436,75800000.0
2009-11-25 20:06:00,63.444,63.444,63.398,63.398,49450000.0
2009-11-25 20:07:00,63.412,63.43,63.394,63.411,62820000.0
2009-11-25 20:08:00,63.424,63.424,63.394,63.394,67960000.0
2009-11-25 20:09:00,63.409,63.409,63.373,63.386,50300000.0
2009-11-25 20:10:00,63.374,63.384,63.372,63.383,44430000.0
2009-11-25 20:11:00,63.385,63.385,63.371,63.378,91460000.0
2009-11-25 20:12:00,63.394,63.394,63.366,63.37,96760000.0
2009-11-25 20:13:00,63.379,63.391,63.372,63.388,148620000.0
2009-11-25 20:14:00,63.395,63.395,63.375,63.381,81680000.0
2009-11-25 20:15:00,63.396,63.396,63.365,63.37,91750000.0
2009-11-25 20:16:00,63.384,63.384,63.365,63.37,33260000.0
2009-11-25 20:17:00,63.387,63.387,63.345,63.355,35580000.0
2009-11-25 20:18:00,63.372,63.387,63.348,63.387,52770000.0
2009-11-25 20:19:00,63.401,63.412,63.382,63.406,117840000.0
2009-11-25 20:20:00,63.406,63.406,63.388,63.388,98810000.0
2009-11-25 20:21:00,63.416,63.416,63.391,63.391,38880000.0
2009-11-25 20:22:00,63.405,63.405,63.383,63.404,44400000.0
2009-11-25 20:23:00,63.4,63.401,63.379,63.394,19620000.0
2009-11-25 20:24:00,63.406,63.406,63.376,63.395,57490000.0
2009-11-25 20:25:00,63.38,63.392,63.375,63.379,50230000.0
2009-11-25 20:26:00,63.389,63.402,63.379,63.401,89340000.0
2009-11-25 20:27:00,63.403,63.403,63.372,63.389,167670000.0
2009-11-25 20:28:00,63.389,63.394,63.375,63.388,54390000.0
2009-11-25 20:29:00,63.388,63.4,63.374,63.387,114180000.0
2009-11-25 20:30:00,63.415,63.415,63.387,63.399,107270000.0
2009-11-25 20:31:00,63.385,63.397,63.373,63.373,93710000.0
2009-11-25 20:32:00,63.379,63.381,63.369,63.369,79230000.0
2009-11-25 20:33:00,63.396,63.404,63.38,63.38,47450000.0
2009-11-25 20:35:00,63.397,63.402,63.383,63.389,54000000.0
2009-11-25 20:36:00,63.404,63.404,63.374,63.379,23370000.0
2009-11-25 20:37:00,63.395,63.395,63.374,63.393,35920000.0
2009-11-25 20:38:00,63.388,63.392,63.375,63.387,40450000.0
2009-11-25 20:39:00,63.4,63.4,63.374,63.38,73300000.0
2009-11-25 20:40:00,63.388,63.393,63.372,63.372,111290000.0
2009-11-25 20:41:00,63.383,63.383,63.36,63.36,81870000.0
2009-11-25 20:42:00,63.374,63.374,63.362,63.362,71800000.0
2009-11-25 20:43:00,63.379,63.382,63.364,63.378,79170000.0
2009-11-25 20:44:00,63.389,63.392,63.372,63.372,140980000.0
2009-11-25 20:45:00,63.393,63.393,63.368,63.368,142050000.0
2009-11-25 20:46:00,63.393,63.393,63.371,63.371,130150000.0
2009-11-25 20:47:00,63.399,63.399,63.377,63.377,123260000.0
2009-11-25 20:48:00,63.401,63.401,63.378,63.399,58550000.0
2009-11-25 20:49:00,63.401,63.401,63.374,63.374,91090000.0
2009-11-25 20:50:00,63.402,63.402,63.374,63.39,76940000.0
2009-11-25 20:51:00,63.406,63.406,63.376,63.405,74620000.0
2009-11-25 20:52:00,63.406,63.406,63.373,63.386,75010000.0
2009-11-25 20:53:00,63.399,63.406,63.389,63.389,66000000.0
2009-11-25 20:54:00,63.415,63.415,63.394,63.394,53420000.0
2009-11-25 20:55:00,63.396,63.396,63.375,63.38,101150000.0
2009-11-25 20:56:00,63.375,63.375,63.353,63.363,76750000.0
2009-11-25 20:57:00,63.376,63.383,63.36,63.36,116800000.0
2009-11-25 20:58:00,63.365,63.368,63.353,63.363,121670000.0
2009-11-25 20:59:00,63.359,63.366,63.354,63.361,99970000.0
2009-11-25 21:00:00,63.366,63.38,63.361,63.372,114540000.0
2009-11-25 21:01:00,63.379,63.379,63.344,63.368,82340000.0
2009-11-25 21:02:00,63.356,63.356,63.336,63.336,31220000.0
2009-11-25 21:03:00,63.361,63.362,63.341,63.362,32020000.0
2009-11-25 21:04:00,63.36,63.366,63.345,63.364,103450000.0
2009-11-25 21:05:00,63.369,63.369,63.345,63.349,95650000.0
2009-11-25 21:06:00,63.351,63.351,63.322,63.322,96970000.0
2009-11-25 21:07:00,63.338,63.341,63.321,63.327,94870000.0
2009-11-25 21:08:00,63.332,63.337,63.311,63.311,116920000.0
2009-11-25 21:09:00,63.334,63.337,63.317,63.327,97740000.0
2009-11-25 21:10:00,63.339,63.353,63.328,63.336,101310000.0
2009-11-25 21:11:00,63.356,63.356,63.324,63.342,87310000.0
2009-11-25 21:12:00,63.348,63.348,63.313,63.325,65340000.0
2009-11-25 21:13:00,63.34,63.34,63.315,63.321,105530000.0
2009-11-25 21:14:00,63.337,63.337,63.315,63.315,105030000.0
2009-11-25 21:15:00,63.335,63.335,63.298,63.326,61780000.0
2009-11-25 21:16:00,63.326,63.338,63.311,63.312,106570000.0
2009-11-25 21:17:00,63.322,63.329,63.298,63.322,91760000.0
2009-11-25 21:18:00,63.334,63.334,63.309,63.324,103630000.0
2009-11-25 21:19:00,63.315,63.32,63.291,63.291,115220000.0
2009-11-25 21:20:00,63.308,63.315,63.292,63.292,93870000.0
2009-11-25 21:21:00,63.321,63.321,63.292,63.292,60330000.0
2009-11-25 21:22:00,63.313,63.32,63.282,63.32,58870000.0
2009-11-25 21:23:00,63.324,63.324,63.278,63.307,82270000.0
2009-11-25 21:24:00,63.339,63.339,63.303,63.303,70310000.0
2009-11-25 21:25:00,63.326,63.35,63.309,63.312,93590000.0
2009-11-25 21:26:00,63.305,63.305,63.294,63.298,44050000.0
2009-11-25 21:27:00,63.332,63.332,63.286,63.286,50190000.0
2009-11-25 21:28:00,63.275,63.275,63.189,63.209,106640000.0
2009-11-25 21:29:00,63.233,63.268,63.219,63.262,89260000.0
2009-11-25 21:30:00,63.276,63.285,63.267,63.285,74540000.0
2009-11-25 21:31:00,63.286,63.309,63.266,63.284,57310000.0
2009-11-25 21:32:00,63.255,63.268,63.252,63.257,47460000.0
2009-11-25 21:33:00,63.28,63.28,63.253,63.268,69330000.0
2009-11-25 21:34:00,63.259,63.272,63.254,63.266,115330000.0
2009-11-25 21:35:00,63.264,63.282,63.254,63.272,109820000.0
2009-11-25 21:36:00,63.293,63.293,63.267,63.269,117370000.0
2009-11-25 21:37:00,63.272,63.29,63.272,63.286,92950000.0
2009-11-25 21:38:00,63.295,63.295,63.278,63.288,105610000.0
2009-11-25 21:39:00,63.302,63.302,63.28,63.28,54240000.0
2009-11-25 21:40:00,63.287,63.301,63.279,63.279,94210000.0
2009-11-25 21:41:00,63.286,63.289,63.277,63.283,68300000.0
2009-11-25 21:42:00,63.293,63.299,63.277,63.282,57250000.0
2009-11-25 21:43:00,63.293,63.313,63.293,63.305,50240000.0
2009-11-25 21:44:00,63.309,63.315,63.297,63.3,96410000.0
2009-11-25 21:45:00,63.311,63.313,63.271,63.298,122350000.0
2009-11-25 21:46:00,63.3,63.313,63.293,63.304,152210000.0
2009-11-25 21:47:00,63.31,63.314,63.29,63.295,82490000.0
2009-11-25 21:48:00,63.322,63.322,63.304,63.313,93740000.0
2009-11-25 21:49:00,63.324,63.331,63.314,63.317,108860000.0
2009-11-25 21:50:00,63.335,63.339,63.32,63.32,115780000.0
2009-11-25 21:51:00,63.34,63.34,63.299,63.321,127760000.0
2009-11-25 21:52:00,63.305,63.309,63.287,63.298,74780000.0
2009-11-25 21:53:00,63.297,63.304,63.283,63.297,81240000.0
2009-11-25 21:54:00,63.308,63.308,63.285,63.285,69420000.0
2009-11-25 21:55:00,63.296,63.324,63.295,63.324,126250000.0
2009-11-25 21:56:00,63.35,63.361,63.326,63.361,174010000.0
2009-11-25 21:57:00,63.377,63.377,63.314,63.326,117900000.0
2009-11-25 21:58:00,63.331,63.334,63.313,63.329,82980000.0
2009-11-25 21:59:00,63.32,63.331,63.297,63.331,90400000.0
2009-11-25 22:00:00,63.325,63.328,63.302,63.313,95380000.0
2009-11-25 22:01:00,63.316,63.32,63.3,63.307,84950000.0
2009-11-25 22:02:00,63.299,63.312,63.281,63.281,128540000.0
2009-11-25 22:03:00,63.287,63.319,63.278,63.299,151360000.0
2009-11-25 22:04:00,63.29,63.296,63.267,63.275,100660000.0
2009-11-25 22:05:00,63.287,63.292,63.271,63.279,146500000.0
2009-11-25 22:06:00,63.3,63.3,63.284,63.284,108620000.0
2009-11-25 22:07:00,63.278,63.278,63.266,63.277,108350000.0
2009-11-25 22:08:00,63.272,63.295,63.272,63.292,56560000.0
2009-11-25 22:09:00,63.3,63.3,63.269,63.269,58760000.0
2009-11-25 22:10:00,63.276,63.282,63.266,63.277,108910000.0
2009-11-25 22:11:00,63.278,63.278,63.261,63.261,71560000.0
2009-11-25 22:12:00,63.271,63.273,63.26,63.267,98380000.0
2009-11-25 22:13:00,63.275,63.275,63.264,63.264,75040000.0
2009-11-25 22:14:00,63.283,63.283,63.27,63.27,91440000.0
2009-11-25 22:15:00,63.29,63.29,63.264,63.278,98750000.0
2009-11-25 22:16:00,63.273,63.274,63.255,63.274,109360000.0
2009-11-25 22:17:00,63.276,63.276,63.267,63.267,80360000.0
2009-11-25 22:18:00,63.283,63.283,63.255,63.267,91660000.0
2009-11-25 22:19:00,63.274,63.285,63.27,63.27,63110000.0
2009-11-25 22:20:00,63.275,63.285,63.269,63.269,110670000.0
2009-11-25 22:21:00,63.292,63.292,63.272,63.279,101360000.0
2009-11-25 22:22:00,63.276,63.283,63.274,63.28,108600000.0
2009-11-25 22:23:00,63.278,63.285,63.272,63.272,60490000.0
2009-11-25 22:24:00,63.288,63.288,63.269,63.269,24870000.0
2009-11-25 22:25:00,63.278,63.278,63.246,63.246,104170000.0
2009-11-25 22:26:00,63.264,63.265,63.243,63.264,76890000.0
2009-11-25 22:27:00,63.272,63.275,63.255,63.255,72740000.0
2009-11-25 22:28:00,63.271,63.271,63.251,63.259,89200000.0
2009-11-25 22:29:00,63.257,63.257,63.246,63.246,116320000.0
2009-11-25 22:30:00,63.273,63.293,63.258,63.293,50260000.0
2009-11-25 22:31:00,63.298,63.299,63.296,63.298,98010000.0
2009-11-25 22:32:00,63.306,63.306,63.28,63.28,61360000.0
2009-11-25 22:33:00,63.314,63.314,63.276,63.286,101720000.0
2009-11-25 22:34:00,63.281,63.281,63.256,63.268,107230000.0
2009-11-25 22:35:00,63.264,63.264,63.248,63.264,81780000.0
2009-11-25 22:36:00,63.271,63.271,63.251,63.266,68160000.0
2009-11-25 22:37:00,63.267,63.273,63.253,63.269,48110000.0
2009-11-25 22:38:00,63.258,63.265,63.249,63.251,120240000.0
2009-11-25 22:39:00,63.273,63.273,63.247,63.247,110920000.0
2009-11-25 22:40:00,63.262,63.268,63.249,63.265,106500000.0
2009-11-25 22:41:00,63.272,63.275,63.253,63.273,133700000.0
2009-11-25 22:42:00,63.286,63.286,63.268,63.268,143670000.0
2009-11-25 22:43:00,63.275,63.279,63.27,63.271,83140000.0
2009-11-25 22:44:00,63.276,63.277,63.268,63.268,110720000.0
2009-11-25 22:45:00,63.296,63.296,63.274,63.274,80390000.0
2009-11-25 22:46:00,63.278,63.278,63.258,63.273,63430000.0
2009-11-25 22:47:00,63.275,63.275,63.251,63.251,80030000.0
2009-11-25 22:48:00,63.27,63.285,63.27,63.276,119770000.0
2009-11-25 22:49:00,63.275,63.279,63.269,63.277,56870000.0
2009-11-25 22:50:00,63.278,63.278,63.271,63.271,91370000.0
2009-11-25 22:51:00,63.295,63.295,63.264,63.272,79100000.0
2009-11-25 22:52:00,63.276,63.28,63.27,63.276,63000000.0
2009-11-25 22:53:00,63.271,63.271,63.254,63.269,120420000.0
2009-11-25 22:54:00,63.293,63.293,63.268,63.268,68130000.0
2009-11-25 22:55:00,63.269,63.27,63.252,63.269,71380000.0
2009-11-25 22:56:00,63.279,63.285,63.269,63.269,105670000.0
2009-11-25 22:57:00,63.307,63.307,63.3,63.3,103330000.0
2009-11-25 22:58:00,63.278,63.284,63.27,63.27,95610000.0
2009-11-25 22:59:00,63.273,63.273,63.251,63.266,79990000.0
2009-11-25 23:00:00,63.273,63.273,63.252,63.268,49320000.0
2009-11-25 23:01:00,63.265,63.267,63.254,63.267,91370000.0
2009-11-25 23:02:00,63.269,63.27,63.253,63.268,75700000.0
2009-11-25 23:03:00,63.279,63.279,63.253,63.264,93590000.0
2009-11-25 23:04:00,63.281,63.292,63.271,63.271,101120000.0
2009-11-25 23:05:00,63.281,63.283,63.268,63.283,114690000.0
2009-11-25 23:06:00,63.298,63.298,63.27,63.281,49360000.0
2009-11-25 23:07:00,63.286,63.286,63.252,63.252,51820000.0
2009-11-25 23:08:00,63.279,63.292,63.273,63.278,116270000.0
2009-11-25 23:09:00,63.276,63.277,63.269,63.27,132580000.0
2009-11-25 23:10:00,63.276,63.278,63.271,63.272,101360000.0
2009-11-25 23:11:00,63.275,63.278,63.272,63.272,106590000.0
2009-11-25 23:12:00,63.275,63.28,63.25,63.27,82050000.0
2009-11-25 23:13:00,63.27,63.275,63.244,63.274,94970000.0
2009-11-25 23:14:00,63.271,63.275,63.253,63.275,116510000.0
2009-11-25 23:15:00,63.273,63.273,63.258,63.261,86550000.0
2009-11-25 23:16:00,63.274,63.274,63.252,63.252,65360000.0
2009-11-25 23:17:00,63.265,63.269,63.256,63.261,33560000.0
2009-11-25 23:18:00,63.276,63.281,63.261,63.278,51950000.0
2009-11-25 23:19:00,63.267,63.276,63.254,63.276,96930000.0
2009-11-25 23:20:00,63.267,63.274,63.256,63.267,76600000.0
2009-11-25 23:21:00,63.269,63.27,63.254,63.254,63650000.0
2009-11-25 23:22:00,63.266,63.269,63.244,63.249,89360000.0
2009-11-25 23:23:00,63.268,63.274,63.251,63.251,60150000.0
2009-11-25 23:24:00,63.267,63.267,63.252,63.252,78240000.0
2009-11-25 23:25:00,63.255,63.265,63.244,63.265,90950000.0
2009-11-25 23:26:00,63.266,63.266,63.249,63.249,65780000.0
2009-11-25 23:27:00,63.272,63.272,63.25,63.25,82710000.0
2009-11-25 23:28:00,63.275,63.276,63.254,63.258,65170000.0
2009-11-25 23:29:00,63.276,63.282,63.263,63.282,35070000.0
2009-11-25 23:30:00,63.281,63.281,63.258,63.276,81140000.0
2009-11-25 23:31:00,63.267,63.271,63.252,63.268,67010000.0
2009-11-25 23:32:00,63.269,63.28,63.257,63.28,98930000.0
2009-11-25 23:33:00,63.287,63.287,63.271,63.285,24810000.0
2009-11-25 23:34:00,63.286,63.294,63.276,63.294,90940000.0
2009-11-25 23:35:00,63.297,63.297,63.282,63.282,123370000.0
2009-11-25 23:36:00,63.296,63.303,63.287,63.296,117800000.0
2009-11-25 23:37:00,63.305,63.309,63.29,63.298,50020000.0
2009-11-25 23:38:00,63.313,63.315,63.3,63.3,99100000.0
2009-11-25 23:39:00,63.311,63.311,63.293,63.299,80050000.0
2009-11-25 23:40:00,63.319,63.323,63.305,63.323,88380000.0
2009-11-25 23:41:00,63.318,63.323,63.303,63.308,38810000.0
2009-11-25 23:42:00,63.324,63.324,63.304,63.304,45250000.0
2009-11-25 23:43:00,63.318,63.326,63.312,63.321,35800000.0
2009-11-25 23:44:00,63.325,63.325,63.301,63.301,9960000.0
2009-11-25 23:45:00,63.324,63.324,63.302,63.302,56230000.0
2009-11-25 23:46:00,63.295,63.304,63.283,63.299,40260000.0
2009-11-25 23:47:00,63.307,63.307,63.283,63.283,43400000.0
2009-11-25 23:48:00,63.306,63.306,63.276,63.276,120370000.0
2009-11-25 23:49:00,63.278,63.293,63.273,63.293,55860000.0
2009-11-25 23:50:00,63.288,63.293,63.272,63.293,47090000.0
2009-11-25 23:51:00,63.302,63.302,63.264,63.288,51430000.0
2009-11-25 23:52:00,63.284,63.284,63.261,63.261,56050000.0
2009-11-25 23:53:00,63.277,63.277,63.26,63.26,77040000.0
2009-11-25 23:54:00,63.289,63.289,63.249,63.264,87860000.0
2009-11-25 23:55:00,63.247,63.262,63.234,63.239,103920000.0
2009-11-25 23:56:00,63.254,63.272,63.228,63.246,149870000.0
2009-11-25 23:57:00,63.259,63.279,63.238,63.241,49790000.0
2009-11-25 23:58:00,63.244,63.27,63.239,63.27,48710000.0
2009-11-25 23:59:00,63.266,63.281,63.251,63.274,38350000.0
2009-11-26 00:00:00,63.282,63.282,63.273,63.273,34840000.0
2009-11-26 00:01:00,63.266,63.273,63.253,63.273,48360000.0
2009-11-26 00:02:00,63.268,63.269,63.253,63.26,13560000.0
2009-11-26 00:03:00,63.268,63.289,63.24,63.261,28180000.0
2009-11-26 00:04:00,63.267,63.267,63.255,63.258,68230000.0
2009-11-26 00:05:00,63.266,63.274,63.255,63.274,31290000.0
2009-11-26 00:06:00,63.283,63.283,63.258,63.275,70800000.0
2009-11-26 00:07:00,63.265,63.265,63.253,63.253,33860000.0
2009-11-26 00:08:00,63.283,63.286,63.253,63.286,58510000.0
2009-11-26 00:09:00,63.282,63.304,63.279,63.304,47070000.0
2009-11-26 00:10:00,63.298,63.309,63.272,63.272,85660000.0
2009-11-26 00:11:00,63.283,63.302,63.273,63.302,75770000.0
2009-11-26 00:12:00,63.31,63.31,63.277,63.283,47290000.0
2009-11-26 00:13:00,63.292,63.292,63.28,63.28,38610000.0
2009-11-26 00:14:00,63.295,63.331,63.284,63.331,18330000.0
2009-11-26 00:15:00,63.33,63.33,63.303,63.303,42250000.0
2009-11-26 00:16:00,63.319,63.324,63.304,63.324,92580000.0
2009-11-26 00:17:00,63.31,63.335,63.307,63.326,55750000.0
2009-11-26 00:18:00,63.315,63.315,63.302,63.302,38350000.0
2009-11-26 00:19:00,63.315,63.315,63.301,63.301,105460000.0
2009-11-26 00:20:00,63.319,63.338,63.309,63.337,78750000.0
2009-11-26 00:21:00,63.319,63.334,63.304,63.304,45920000.0
2009-11-26 00:22:00,63.315,63.315,63.301,63.301,36700000.0
2009-11-26 00:23:00,63.316,63.316,63.3,63.301,46560000.0
2009-11-26 00:24:00,63.336,63.336,63.303,63.303,92170000.0
2009-11-26 00:25:00,63.317,63.317,63.297,63.297,90870000.0
2009-11-26 00:26:00,63.316,63.316,63.304,63.306,61780000.0
2009-11-26 00:27:00,63.31,63.323,63.299,63.299,64350000.0
2009-11-26 00:28:00,63.303,63.307,63.299,63.299,63870000.0
2009-11-26 00:29:00,63.303,63.318,63.286,63.318,106070000.0
2009-11-26 00:30:00,63.313,63.313,63.288,63.296,65030000.0
2009-11-26 00:31:00,63.306,63.315,63.302,63.302,73790000.0
2009-11-26 00:32:00,63.318,63.341,63.302,63.341,78240000.0
2009-11-26 00:33:00,63.336,63.336,63.306,63.328,133150000.0
2009-11-26 00:34:00,63.319,63.323,63.302,63.302,95530000.0
2009-11-26 00:35:00,63.326,63.331,63.306,63.324,81860000.0
2009-11-26 00:36:00,63.315,63.315,63.282,63.303,100020000.0
2009-11-26 00:37:00,63.303,63.303,63.289,63.289,78290000.0
2009-11-26 00:38:00,63.303,63.32,63.283,63.314,86120000.0
2009-11-26 00:39:00,63.307,63.307,63.28,63.28,89860000.0
2009-11-26 00:40:00,63.298,63.302,63.286,63.288,61240000.0
2009-11-26 00:41:00,63.305,63.323,63.296,63.323,94740000.0
2009-11-26 00:42:00,63.311,63.311,63.267,63.289,70600000.0
2009-11-26 00:43:00,63.287,63.301,63.265,63.265,98840000.0
2009-11-26 00:44:00,63.289,63.289,63.265,63.267,83300000.0
2009-11-26 00:45:00,63.299,63.299,63.272,63.272,61880000.0
2009-11-26 00:46:00,63.288,63.295,63.273,63.295,105470000.0
2009-11-26 00:47:00,63.292,63.303,63.273,63.295,83870000.0
2009-11-26 00:48:00,63.313,63.313,63.275,63.275,90710000.0
2009-11-26 00:49:00,63.296,63.304,63.277,63.304,87090000.0
2009-11-26 00:50:00,63.291,63.311,63.276,63.279,125470000.0
2009-11-26 00:51:00,63.304,63.305,63.283,63.305,100250000.0
2009-11-26 00:52:00,63.294,63.303,63.28,63.303,81080000.0
2009-11-26 00:53:00,63.297,63.323,63.288,63.315,92980000.0
2009-11-26 00:54:00,63.297,63.305,63.287,63.305,102830000.0
2009-11-26 00:55:00,63.295,63.303,63.282,63.298,82210000.0
2009-11-26 00:56:00,63.297,63.3,63.277,63.295,24600000.0
2009-11-26 00:57:00,63.286,63.295,63.273,63.295,57610000.0
2009-11-26 00:58:00,63.286,63.286,63.27,63.27,59020000.0
2009-11-26 00:59:00,63.29,63.299,63.275,63.275,82970000.0
2009-11-26 01:00:00,63.305,63.305,63.275,63.289,87890000.0
2009-11-26 01:01:00,63.286,63.292,63.266,63.292,128070000.0
2009-11-26 01:02:00,63.295,63.298,63.276,63.298,44340000.0
2009-11-26 01:03:00,63.293,63.293,63.277,63.285,65340000.0
2009-11-26 01:04:00,63.293,63.294,63.267,63.294,69510000.0
2009-11-26 01:05:00,63.294,63.294,63.275,63.284,107070000.0
2009-11-26 01:06:00,63.292,63.292,63.267,63.289,36750000.0
2009-11-26 01:07:00,63.285,63.285,63.256,63.27,80470000.0
2009-11-26 01:08:00,63.263,63.263,63.235,63.254,38300000.0
2009-11-26 01:09:00,63.255,63.255,63.189,63.218,71350000.0
2009-11-26 01:10:00,63.194,63.229,63.194,63.197,92050000.0
2009-11-26 01:11:00,63.219,63.229,63.194,63.229,37320000.0
2009-11-26 01:12:00,63.224,63.224,63.204,63.204,51120000.0
2009-11-26 01:13:00,63.237,63.24,63.205,63.222,66710000.0
2009-11-26 01:14:00,63.243,63.243,63.214,63.218,49000000.0
2009-11-26 01:15:00,63.247,63.247,63.221,63.242,52530000.0
2009-11-26 01:16:00,63.253,63.269,63.237,63.259,86960000.0
2009-11-26 01:17:00,63.269,63.269,63.218,63.232,106490000.0
2009-11-26 01:18:00,63.246,63.252,63.224,63.242,164840000.0
2009-11-26 01:19:00,63.245,63.249,63.223,63.246,67010000.0
2009-11-26 01:20:00,63.24,63.253,63.233,63.233,83240000.0
2009-11-26 01:21:00,63.263,63.263,63.215,63.215,27660000.0
2009-11-26 01:22:00,63.234,63.234,63.211,63.211,45160000.0
2009-11-26 01:23:00,63.239,63.24,63.217,63.238,45050000.0
2009-11-26 01:24:00,63.226,63.234,63.204,63.204,123340000.0
2009-11-26 01:25:00,63.226,63.226,63.18,63.18,82830000.0
2009-11-26 01:26:00,63.212,63.212,63.183,63.205,36070000.0
2009-11-26 01:27:00,63.213,63.213,63.185,63.206,40350000.0
2009-11-26 01:28:00,63.22,63.22,63.202,63.212,12960000.0
2009-11-26 01:29:00,63.223,63.223,63.198,63.2,58630000.0
2009-11-26 01:30:00,63.234,63.234,63.196,63.216,54000000.0
2009-11-26 01:31:00,63.225,63.225,63.204,63.223,101260000.0
2009-11-26 01:32:00,63.22,63.241,63.205,63.21,150530000.0
2009-11-26 01:33:00,63.241,63.241,63.212,63.234,55820000.0
2009-11-26 01:34:00,63.233,63.238,63.214,63.235,124010000.0
2009-11-26 01:35:00,63.245,63.248,63.217,63.246,114280000.0
2009-11-26 01:36:00,63.256,63.263,63.234,63.246,82040000.0
2009-11-26 01:37:00,63.25,63.28,63.25,63.273,71980000.0
2009-11-26 01:38:00,63.283,63.315,63.269,63.31,37720000.0
2009-11-26 01:39:00,63.282,63.314,63.268,63.287,29240000.0
2009-11-26 01:40:00,63.284,63.284,63.255,63.259,50700000.0
2009-11-26 01:41:00,63.282,63.282,63.244,63.244,29340000.0
2009-11-26 01:42:00,63.262,63.262,63.238,63.242,33970000.0
2009-11-26 01:43:00,63.264,63.264,63.237,63.247,46370000.0
2009-11-26 01:44:00,63.255,63.255,63.223,63.237,71010000.0
2009-11-26 01:45:00,63.243,63.255,63.206,63.233,106870000.0
2009-11-26 01:46:00,63.245,63.245,63.225,63.236,74680000.0
2009-11-26 01:47:00,63.248,63.276,63.226,63.272,69360000.0
2009-11-26 01:48:00,63.283,63.289,63.258,63.261,83680000.0
2009-11-26 01:49:00,63.283,63.283,63.253,63.253,137810000.0
2009-11-26 01:50:00,63.272,63.272,63.241,63.266,143250000.0
2009-11-26 01:51:00,63.269,63.269,63.229,63.229,137140000.0
2009-11-26 01:52:00,63.256,63.266,63.232,63.248,106890000.0
2009-11-26 01:53:00,63.275,63.285,63.255,63.285,63600000.0
2009-11-26 01:54:00,63.294,63.294,63.262,63.262,99480000.0
2009-11-26 01:55:00,63.289,63.314,63.27,63.314,82830000.0
2009-11-26 01:56:00,63.319,63.319,63.293,63.306,74830000.0
2009-11-26 01:57:00,63.319,63.319,63.296,63.301,82260000.0
2009-11-26 01:58:00,63.317,63.334,63.304,63.31,61110000.0
2009-11-26 02:01:00,63.313,63.326,63.3,63.304,14300000.0
2009-11-26 02:02:00,63.326,63.331,63.309,63.331,10230000.0
2009-11-26 02:03:00,63.336,63.346,63.327,63.332,13530000.0
2009-11-26 02:04:00,63.351,63.351,63.318,63.318,12620000.0
2009-11-26 02:05:00,63.341,63.352,63.329,63.352,9570000.0
2009-11-26 02:06:00,63.339,63.339,63.316,63.316,12620000.0
2009-11-26 02:07:00,63.342,63.342,63.295,63.295,13010000.0
2009-11-26 02:08:00,63.315,63.315,63.293,63.307,16190000.0
2009-11-26 02:09:00,63.307,63.307,63.27,63.279,8870000.0
2009-11-26 02:10:00,63.276,63.283,63.243,63.243,12040000.0
2009-11-26 02:11:00,63.261,63.289,63.247,63.289,14260000.0
2009-11-26 02:12:00,63.295,63.301,63.274,63.294,19060000.0
2009-11-26 02:13:00,63.303,63.303,63.27,63.275,17590000.0
2009-11-26 02:14:00,63.298,63.311,63.284,63.308,14550000.0
2009-11-26 02:15:00,63.323,63.328,63.292,63.293,14100000.0
2009-11-26 02:16:00,63.303,63.322,63.297,63.302,14680000.0
2009-11-26 02:17:00,63.3,63.322,63.289,63.322,12400000.0
2009-11-26 02:18:00,63.32,63.329,63.306,63.327,14540000.0
2009-11-26 02:19:00,63.319,63.319,63.3,63.307,12400000.0
2009-11-26 02:20:00,63.317,63.32,63.298,63.311,22160000.0
2009-11-26 02:21:00,63.318,63.318,63.296,63.3,16150000.0
2009-11-26 02:22:00,63.317,63.325,63.304,63.313,15230000.0
2009-11-26 02:23:00,63.33,63.33,63.303,63.311,12670000.0
2009-11-26 02:24:00,63.312,63.326,63.304,63.322,12060000.0
2009-11-26 02:25:00,63.307,63.307,63.271,63.271,16520000.0
2009-11-26 02:26:00,63.304,63.304,63.265,63.268,22250000.0
2009-11-26 02:27:00,63.295,63.295,63.276,63.279,15770000.0
2009-11-26 02:28:00,63.312,63.326,63.303,63.322,20850000.0
2009-11-26 02:29:00,63.331,63.346,63.318,63.321,17660000.0
2009-11-26 02:30:00,63.341,63.341,63.294,63.295,13840000.0
2009-11-26 02:31:00,63.315,63.315,63.275,63.288,7370000.0
2009-11-26 02:32:00,63.322,63.338,63.294,63.338,14500000.0
2009-11-26 02:33:00,63.344,63.344,63.324,63.339,13930000.0
2009-11-26 02:34:00,63.341,63.343,63.315,63.334,16150000.0
2009-11-26 02:35:00,63.328,63.339,63.315,63.324,18830000.0
2009-11-26 02:36:00,63.321,63.321,63.269,63.289,15580000.0
2009-11-26 02:37:00,63.269,63.273,63.247,63.273,11840000.0
2009-11-26 02:38:00,63.278,63.288,63.258,63.268,12010000.0
2009-11-26 02:39:00,63.292,63.293,63.252,63.276,22810000.0
2009-11-26 02:40:00,63.288,63.299,63.263,63.289,18020000.0
2009-11-26 02:41:00,63.287,63.303,63.27,63.292,10010000.0
2009-11-26 02:42:00,63.326,63.326,63.29,63.294,20210000.0
2009-11-26 02:43:00,63.291,63.292,63.268,63.292,11270000.0
2009-11-26 02:44:00,63.288,63.296,63.276,63.292,14270000.0
2009-11-26 02:45:00,63.281,63.3,63.271,63.3,9400000.0
2009-11-26 02:46:00,63.312,63.321,63.3,63.32,13340000.0
2009-11-26 02:47:00,63.301,63.306,63.293,63.306,16190000.0
2009-11-26 02:48:00,63.301,63.31,63.285,63.306,15620000.0
2009-11-26 02:49:00,63.302,63.302,63.294,63.294,4540000.0
2009-11-26 02:50:00,63.304,63.311,63.288,63.311,13330000.0
2009-11-26 02:51:00,63.3,63.318,63.287,63.315,14450000.0
2009-11-26 02:52:00,63.318,63.321,63.276,63.276,12810000.0
2009-11-26 02:53:00,63.3,63.317,63.287,63.317,15450000.0
2009-11-26 02:54:00,63.308,63.311,63.255,63.26,16800000.0
2009-11-26 02:55:00,63.271,63.294,63.263,63.293,14650000.0
2009-11-26 02:56:00,63.283,63.303,63.269,63.303,12970000.0
2009-11-26 02:57:00,63.308,63.319,63.295,63.319,15030000.0
2009-11-26 02:58:00,63.321,63.321,63.295,63.312,13550000.0
2009-11-26 02:59:00,63.301,63.33,63.291,63.33,11460000.0
2009-11-26 03:00:00,63.331,63.331,63.285,63.294,14320000.0
2009-11-26 03:01:00,63.314,63.32,63.283,63.283,14120000.0
2009-11-26 03:02:00,63.313,63.313,63.278,63.293,12810000.0
2009-11-26 03:03:00,63.294,63.294,63.268,63.268,17260000.0
2009-11-26 03:04:00,63.289,63.299,63.275,63.299,10640000.0
2009-11-26 03:05:00,63.291,63.298,63.264,63.298,13900000.0
2009-11-26 03:06:00,63.287,63.306,63.282,63.306,15820000.0
2009-11-26 03:07:00,63.294,63.294,63.274,63.274,11160000.0
2009-11-26 03:08:00,63.306,63.312,63.289,63.312,17210000.0
2009-11-26 03:09:00,63.322,63.322,63.296,63.311,24630000.0
2009-11-26 03:10:00,63.313,63.313,63.265,63.278,14270000.0
2009-11-26 03:11:00,63.308,63.316,63.296,63.303,17460000.0
2009-11-26 03:12:00,63.335,63.335,63.299,63.299,20590000.0
2009-11-26 03:13:00,63.33,63.33,63.276,63.276,13160000.0
2009-11-26 03:14:00,63.292,63.31,63.283,63.31,10330000.0
2009-11-26 03:15:00,63.301,63.313,63.286,63.312,18600000.0
2009-11-26 03:16:00,63.313,63.313,63.292,63.292,11270000.0
2009-11-26 03:17:00,63.299,63.312,63.285,63.306,20750000.0
2009-11-26 03:18:00,63.334,63.334,63.296,63.296,16940000.0
2009-11-26 03:19:00,63.32,63.32,63.284,63.311,13950000.0
2009-11-26 03:20:00,63.299,63.311,63.293,63.31,11280000.0
2009-11-26 03:21:00,63.301,63.309,63.277,63.285,11510000.0
2009-11-26 03:22:00,63.306,63.316,63.293,63.316,8640000.0
2009-11-26 03:23:00,63.323,63.323,63.295,63.314,12590000.0
2009-11-26 03:24:00,63.317,63.317,63.296,63.296,11280000.0
2009-11-26 03:25:00,63.322,63.324,63.296,63.324,15450000.0
2009-11-26 03:26:00,63.32,63.356,63.313,63.355,14840000.0
2009-11-26 03:27:00,63.346,63.362,63.336,63.35,16390000.0
2009-11-26 03:28:00,63.349,63.352,63.323,63.323,14680000.0
2009-11-26 03:29:00,63.351,63.357,63.325,63.351,19570000.0
2009-11-26 03:30:00,63.354,63.354,63.311,63.316,11260000.0
2009-11-26 03:31:00,63.347,63.347,63.331,63.344,11130000.0
2009-11-26 03:32:00,63.35,63.356,63.326,63.346,23330000.0
2009-11-26 03:33:00,63.344,63.344,63.314,63.314,17690000.0
2009-11-26 03:34:00,63.331,63.333,63.316,63.316,11090000.0
2009-11-26 03:35:00,63.342,63.353,63.319,63.319,17330000.0
2009-11-26 03:36:00,63.343,63.343,63.315,63.33,13050000.0
2009-11-26 03:37:00,63.32,63.33,63.311,63.33,7560000.0
2009-11-26 03:38:00,63.329,63.329,63.292,63.293,14390000.0
2009-11-26 03:39:00,63.307,63.313,63.292,63.305,19620000.0
2009-11-26 03:40:00,63.296,63.296,63.269,63.286,9960000.0
2009-11-26 03:41:00,63.298,63.298,63.261,63.288,13760000.0
2009-11-26 03:42:00,63.298,63.308,63.282,63.307,13600000.0
2009-11-26 03:43:00,63.299,63.302,63.274,63.276,17360000.0
2009-11-26 03:44:00,63.305,63.31,63.285,63.285,20310000.0
2009-11-26 03:45:00,63.309,63.309,63.289,63.289,7520000.0
2009-11-26 03:46:00,63.305,63.308,63.292,63.3,13830000.0
2009-11-26 03:47:00,63.3,63.305,63.286,63.305,13000000.0
2009-11-26 03:48:00,63.295,63.299,63.267,63.267,18000000.0
2009-11-26 03:49:00,63.286,63.286,63.263,63.263,11830000.0
2009-11-26 03:50:00,63.284,63.284,63.265,63.269,8500000.0
2009-11-26 03:51:00,63.296,63.298,63.274,63.274,13530000.0
2009-11-26 03:52:00,63.291,63.304,63.281,63.3,14500000.0
2009-11-26 03:53:00,63.299,63.302,63.273,63.273,13750000.0
2009-11-26 03:54:00,63.311,63.311,63.278,63.278,8090000.0
2009-11-26 03:55:00,63.289,63.294,63.274,63.274,13790000.0
2009-11-26 03:56:00,63.303,63.319,63.28,63.319,16390000.0
2009-11-26 03:57:00,63.309,63.323,63.294,63.32,13810000.0
2009-11-26 03:58:00,63.317,63.328,63.294,63.294,12400000.0
2009-11-26 03:59:00,63.309,63.32,63.291,63.32,12400000.0
2009-11-26 04:00:00,63.324,63.324,63.287,63.295,16560000.0
2009-11-26 04:01:00,63.306,63.306,63.261,63.261,10370000.0
2009-11-26 04:02:00,63.273,63.28,63.253,63.28,11640000.0
2009-11-26 04:03:00,63.284,63.287,63.26,63.287,13900000.0
2009-11-26 04:04:00,63.277,63.277,63.245,63.274,14650000.0
2009-11-26 04:05:00,63.27,63.282,63.261,63.277,10750000.0
2009-11-26 04:06:00,63.284,63.284,63.243,63.243,14870000.0
2009-11-26 04:07:00,63.261,63.271,63.233,63.233,9950000.0
2009-11-26 04:08:00,63.237,63.237,63.215,63.227,8080000.0
2009-11-26 04:09:00,63.23,63.236,63.22,63.232,12070000.0
2009-11-26 04:10:00,63.238,63.238,63.218,63.218,10520000.0
2009-11-26 04:11:00,63.229,63.229,63.21,63.222,8490000.0
2009-11-26 04:12:00,63.222,63.236,63.201,63.236,15290000.0
2009-11-26 04:13:00,63.244,63.25,63.218,63.218,13510000.0
2009-11-26 04:14:00,63.221,63.237,63.204,63.237,14470000.0
2009-11-26 04:15:00,63.236,63.236,63.217,63.224,7890000.0
2009-11-26 04:16:00,63.229,63.238,63.218,63.234,12630000.0
2009-11-26 04:17:00,63.229,63.246,63.221,63.243,19380000.0
2009-11-26 04:18:00,63.234,63.248,63.227,63.246,13000000.0
2009-11-26 04:19:00,63.247,63.247,63.232,63.241,10190000.0
2009-11-26 04:20:00,63.227,63.246,63.227,63.246,17840000.0
2009-11-26 04:21:00,63.259,63.263,63.236,63.249,13180000.0
2009-11-26 04:22:00,63.25,63.25,63.222,63.243,13600000.0
2009-11-26 04:23:00,63.239,63.242,63.218,63.242,13800000.0
2009-11-26 04:24:00,63.238,63.238,63.216,63.221,16610000.0
2009-11-26 04:25:00,63.216,63.235,63.215,63.233,12590000.0
2009-11-26 04:26:00,63.238,63.242,63.194,63.203,14510000.0
2009-11-26 04:27:00,63.199,63.217,63.191,63.217,7900000.0
2009-11-26 04:28:00,63.218,63.223,63.201,63.223,12480000.0
2009-11-26 04:29:00,63.215,63.218,63.2,63.218,9950000.0
2009-11-26 04:30:00,63.245,63.245,63.207,63.207,10000000.0
2009-11-26 04:31:00,63.224,63.224,63.185,63.204,17870000.0
2009-11-26 04:32:00,63.206,63.212,63.184,63.184,16790000.0
2009-11-26 04:33:00,63.207,63.207,63.178,63.184,13600000.0
2009-11-26 04:34:00,63.201,63.202,63.186,63.199,7000000.0
2009-11-26 04:35:00,63.208,63.211,63.194,63.194,12020000.0
2009-11-26 04:36:00,63.22,63.22,63.202,63.22,12950000.0
2009-11-26 04:37:00,63.222,63.222,63.195,63.213,13190000.0
2009-11-26 04:38:00,63.21,63.21,63.182,63.182,16330000.0
2009-11-26 04:39:00,63.186,63.19,63.185,63.185,4930000.0
2009-11-26 04:40:00,63.205,63.213,63.183,63.213,20250000.0
2009-11-26 04:41:00,63.209,63.213,63.185,63.185,13700000.0
2009-11-26 04:42:00,63.21,63.21,63.183,63.183,16380000.0
2009-11-26 04:43:00,63.212,63.212,63.178,63.18,16530000.0
2009-11-26 04:44:00,63.213,63.213,63.182,63.21,19620000.0
2009-11-26 04:45:00,63.184,63.209,63.184,63.209,20700000.0
2009-11-26 04:46:00,63.222,63.224,63.186,63.186,11120000.0
2009-11-26 04:47:00,63.201,63.207,63.187,63.207,11840000.0
2009-11-26 04:48:00,63.195,63.199,63.178,63.197,14130000.0
2009-11-26 04:49:00,63.186,63.186,63.164,63.166,12590000.0
2009-11-26 04:50:00,63.181,63.209,63.165,63.209,11920000.0
2009-11-26 04:51:00,63.21,63.21,63.177,63.181,16570000.0
2009-11-26 04:52:00,63.193,63.204,63.192,63.202,15440000.0
2009-11-26 04:53:00,63.21,63.21,63.168,63.185,14320000.0
2009-11-26 04:54:00,63.19,63.19,63.169,63.169,10550000.0
2009-11-26 04:55:00,63.19,63.193,63.167,63.176,16870000.0
2009-11-26 04:56:00,63.171,63.179,63.158,63.179,7900000.0
2009-11-26 04:57:00,63.183,63.183,63.153,63.163,12580000.0
2009-11-26 04:58:00,63.17,63.17,63.13,63.13,7380000.0
2009-11-26 04:59:00,63.139,63.139,63.099,63.121,13940000.0
2009-11-26 05:00:00,63.127,63.135,63.115,63.135,21000000.0
2009-11-26 05:01:00,63.147,63.153,63.13,63.153,16900000.0
2009-11-26 05:02:00,63.158,63.161,63.137,63.161,11650000.0
2009-11-26 05:03:00,63.164,63.177,63.151,63.16,16530000.0
2009-11-26 05:04:00,63.187,63.187,63.157,63.159,12220000.0
2009-11-26 05:05:00,63.169,63.19,63.155,63.176,21590000.0
2009-11-26 05:06:00,63.185,63.185,63.164,63.174,11070000.0
2009-11-26 05:07:00,63.176,63.183,63.151,63.165,17290000.0
2009-11-26 05:08:00,63.169,63.177,63.139,63.139,10790000.0
2009-11-26 05:09:00,63.179,63.179,63.145,63.167,13530000.0
2009-11-26 05:10:00,63.134,63.157,63.118,63.146,14490000.0
2009-11-26 05:11:00,63.142,63.146,63.111,63.124,14620000.0
2009-11-26 05:12:00,63.122,63.139,63.1,63.139,15670000.0
2009-11-26 05:13:00,63.143,63.143,63.115,63.123,17390000.0
2009-11-26 05:14:00,63.136,63.142,63.11,63.128,12810000.0
2009-11-26 05:15:00,63.141,63.141,63.106,63.106,8720000.0
2009-11-26 05:16:00,63.129,63.137,63.116,63.131,16950000.0
2009-11-26 05:17:00,63.134,63.136,63.113,63.13,11690000.0
2009-11-26 05:18:00,63.114,63.118,63.099,63.114,13530000.0
2009-11-26 05:19:00,63.111,63.129,63.099,63.107,19050000.0
2009-11-26 05:20:00,63.121,63.127,63.094,63.095,12210000.0
2009-11-26 05:21:00,63.144,63.149,63.101,63.112,13190000.0
2009-11-26 05:22:00,63.141,63.151,63.127,63.127,11540000.0
2009-11-26 05:23:00,63.146,63.172,63.127,63.172,17360000.0
2009-11-26 05:24:00,63.179,63.19,63.149,63.149,17100000.0
2009-11-26 05:25:00,63.176,63.176,63.162,63.162,11310000.0
2009-11-26 05:26:00,63.184,63.193,63.147,63.147,11270000.0
2009-11-26 05:27:00,63.174,63.174,63.128,63.145,14650000.0
2009-11-26 05:28:00,63.16,63.16,63.117,63.119,15220000.0
2009-11-26 05:29:00,63.151,63.151,63.113,63.139,17750000.0
2009-11-26 05:30:00,63.14,63.14,62.951,62.951,11640000.0
2009-11-26 05:31:00,62.937,62.937,62.844,62.854,8720000.0
2009-11-26 05:32:00,62.901,62.902,62.838,62.838,19010000.0
2009-11-26 05:33:00,62.802,62.802,62.703,62.735,11300000.0
2009-11-26 05:34:00,62.777,62.793,62.746,62.765,9410000.0
2009-11-26 05:35:00,62.798,62.839,62.793,62.806,20100000.0
2009-11-26 05:36:00,62.812,62.847,62.785,62.847,20930000.0
2009-11-26 05:37:00,62.872,62.889,62.851,62.888,13720000.0
2009-11-26 05:38:00,62.879,62.888,62.844,62.854,17470000.0
2009-11-26 05:39:00,62.858,62.876,62.843,62.876,8690000.0
2009-11-26 05:40:00,62.87,62.87,62.821,62.821,19380000.0
2009-11-26 05:41:00,62.868,62.87,62.836,62.85,16720000.0
2009-11-26 05:42:00,62.889,62.89,62.847,62.847,11840000.0
2009-11-26 05:43:00,62.869,62.88,62.858,62.88,16350000.0
2009-11-26 05:44:00,62.88,62.882,62.847,62.868,13180000.0
2009-11-26 05:45:00,62.884,62.884,62.848,62.848,11690000.0
2009-11-26 05:46:00,62.852,62.869,62.849,62.868,14470000.0
2009-11-26 05:47:00,62.87,62.871,62.841,62.845,17340000.0
2009-11-26 05:48:00,62.858,62.87,62.836,62.846,13620000.0
2009-11-26 05:49:00,62.886,62.898,62.852,62.872,18430000.0
2009-11-26 05:50:00,62.905,62.91,62.873,62.904,21850000.0
2009-11-26 05:51:00,62.898,62.904,62.885,62.902,16410000.0
2009-11-26 05:52:00,62.898,62.902,62.888,62.895,15440000.0
2009-11-26 05:53:00,62.913,62.922,62.888,62.922,19530000.0
2009-11-26 05:54:00,62.909,62.909,62.887,62.887,10190000.0
2009-11-26 05:55:00,62.883,62.893,62.858,62.858,15780000.0
2009-11-26 05:56:00,62.89,62.89,62.86,62.864,11080000.0
2009-11-26 05:57:00,62.877,62.887,62.848,62.875,22500000.0
2009-11-26 05:58:00,62.856,62.864,62.838,62.858,20690000.0
2009-11-26 05:59:00,62.858,62.858,62.828,62.846,17690000.0
2009-11-26 06:00:00,62.841,62.841,62.804,62.804,9850000.0
2009-11-26 06:01:00,62.821,62.821,62.776,62.792,14140000.0
2009-11-26 06:02:00,62.791,62.801,62.743,62.749,14090000.0
2009-11-26 06:03:00,62.748,62.766,62.738,62.749,12700000.0
2009-11-26 06:04:00,62.749,62.806,62.735,62.806,13340000.0
2009-11-26 06:05:00,62.798,62.823,62.788,62.823,23100000.0
2009-11-26 06:06:00,62.825,62.825,62.773,62.773,12450000.0
2009-11-26 06:07:00,62.81,62.812,62.781,62.785,12240000.0
2009-11-26 06:08:00,62.803,62.818,62.802,62.815,17880000.0
2009-11-26 06:09:00,62.83,62.83,62.783,62.783,21720000.0
2009-11-26 06:10:00,62.798,62.809,62.774,62.809,15060000.0
2009-11-26 06:11:00,62.799,62.802,62.786,62.802,19240000.0
2009-11-26 06:12:00,62.824,62.824,62.789,62.801,13000000.0
2009-11-26 06:13:00,62.799,62.8,62.772,62.781,11740000.0
2009-11-26 06:14:00,62.788,62.788,62.772,62.781,8120000.0
2009-11-26 06:15:00,62.782,62.782,62.751,62.751,12960000.0
2009-11-26 06:16:00,62.775,62.775,62.74,62.748,17880000.0
2009-11-26 06:17:00,62.757,62.771,62.74,62.771,15630000.0
2009-11-26 06:18:00,62.772,62.772,62.746,62.758,7510000.0
2009-11-26 06:19:00,62.763,62.763,62.728,62.752,20520000.0
2009-11-26 06:20:00,62.763,62.769,62.737,62.737,18820000.0
2009-11-26 06:21:00,62.752,62.752,62.719,62.744,12770000.0
2009-11-26 06:22:00,62.741,62.749,62.73,62.749,15300000.0
2009-11-26 06:23:00,62.76,62.761,62.699,62.716,19010000.0
2009-11-26 06:24:00,62.733,62.735,62.695,62.722,12080000.0
2009-11-26 06:25:00,62.726,62.731,62.678,62.685,17730000.0
2009-11-26 06:26:00,62.722,62.722,62.661,62.674,17080000.0
2009-11-26 06:27:00,62.705,62.707,62.673,62.68,18640000.0
2009-11-26 06:28:00,62.713,62.727,62.701,62.706,13370000.0
2009-11-26 06:29:00,62.729,62.736,62.719,62.736,20660000.0
2009-11-26 06:30:00,62.739,62.739,62.7,62.708,14500000.0
2009-11-26 06:31:00,62.728,62.728,62.703,62.722,12520000.0
2009-11-26 06:32:00,62.731,62.731,62.703,62.703,13140000.0
2009-11-26 06:33:00,62.722,62.768,62.706,62.768,11120000.0
2009-11-26 06:34:00,62.749,62.755,62.731,62.755,10260000.0
2009-11-26 06:35:00,62.752,62.77,62.743,62.77,13190000.0
2009-11-26 06:36:00,62.775,62.782,62.754,62.761,13890000.0
2009-11-26 06:37:00,62.745,62.755,62.724,62.75,13340000.0
2009-11-26 06:38:00,62.732,62.737,62.704,62.712,13860000.0
2009-11-26 06:39:00,62.714,62.718,62.692,62.713,13750000.0
2009-11-26 06:40:00,62.722,62.728,62.71,62.721,13150000.0
2009-11-26 06:41:00,62.718,62.723,62.705,62.719,13280000.0
2009-11-26 06:42:00,62.717,62.717,62.698,62.713,12210000.0
2009-11-26 06:43:00,62.726,62.731,62.707,62.707,10890000.0
2009-11-26 06:44:00,62.717,62.726,62.701,62.712,17090000.0
2009-11-26 06:45:00,62.709,62.709,62.658,62.658,11280000.0
2009-11-26 06:46:00,62.678,62.683,62.645,62.645,12050000.0
2009-11-26 06:47:00,62.658,62.681,62.655,62.66,17690000.0
2009-11-26 06:48:00,62.681,62.681,62.647,62.649,21490000.0
2009-11-26 06:49:00,62.665,62.675,62.642,62.663,17400000.0
2009-11-26 06:50:00,62.66,62.66,62.62,62.62,12960000.0
2009-11-26 06:51:00,62.631,62.639,62.607,62.634,10890000.0
2009-11-26 06:52:00,62.596,62.602,62.552,62.552,19210000.0
2009-11-26 06:53:00,62.557,62.565,62.545,62.56,18250000.0
2009-11-26 06:54:00,62.55,62.55,62.498,62.505,10710000.0
2009-11-26 06:55:00,62.511,62.52,62.501,62.515,14640000.0
2009-11-26 06:56:00,62.514,62.522,62.493,62.515,12310000.0
2009-11-26 06:57:00,62.532,62.58,62.524,62.578,11160000.0
2009-11-26 06:58:00,62.593,62.597,62.572,62.587,19940000.0
2009-11-26 06:59:00,62.583,62.583,62.554,62.564,11880000.0
2009-11-26 07:00:00,62.563,62.567,62.539,62.563,18250000.0
2009-11-26 07:01:00,62.556,62.568,62.536,62.536,10330000.0
2009-11-26 07:02:00,62.543,62.543,62.491,62.52,15060000.0
2009-11-26 07:03:00,62.562,62.563,62.542,62.563,15440000.0
2009-11-26 07:04:00,62.582,62.586,62.562,62.576,12240000.0
2009-11-26 07:05:00,62.59,62.607,62.584,62.604,9950000.0
2009-11-26 07:06:00,62.603,62.603,62.563,62.571,7330000.0
2009-11-26 07:07:00,62.587,62.587,62.555,62.557,10780000.0
2009-11-26 07:08:00,62.57,62.577,62.56,62.567,18450000.0
2009-11-26 07:09:00,62.579,62.579,62.551,62.559,19870000.0
2009-11-26 07:10:00,62.568,62.568,62.539,62.561,16570000.0
2009-11-26 07:11:00,62.557,62.597,62.543,62.597,10330000.0
2009-11-26 07:12:00,62.6,62.607,62.583,62.607,12440000.0
2009-11-26 07:13:00,62.611,62.618,62.575,62.575,19390000.0
2009-11-26 07:14:00,62.613,62.621,62.602,62.62,16940000.0
2009-11-26 07:15:00,62.63,62.631,62.602,62.613,15670000.0
2009-11-26 07:16:00,62.634,62.643,62.602,62.602,20130000.0
2009-11-26 07:17:00,62.638,62.645,62.613,62.623,10940000.0
2009-11-26 07:18:00,62.65,62.65,62.621,62.631,16300000.0
2009-11-26 07:19:00,62.62,62.643,62.612,62.638,16580000.0
2009-11-26 07:20:00,62.628,62.64,62.623,62.626,15620000.0
2009-11-26 07:21:00,62.64,62.64,62.619,62.634,11680000.0
2009-11-26 07:22:00,62.634,62.643,62.622,62.637,16380000.0
2009-11-26 07:23:00,62.641,62.645,62.615,62.619,21860000.0
2009-11-26 07:24:00,62.65,62.65,62.607,62.607,11280000.0
2009-11-26 07:25:00,62.627,62.643,62.614,62.643,16450000.0
2009-11-26 07:26:00,62.63,62.679,62.63,62.679,15410000.0
2009-11-26 07:27:00,62.676,62.689,62.668,62.684,12030000.0
2009-11-26 07:28:00,62.697,62.7,62.683,62.684,13380000.0
2009-11-26 07:29:00,62.689,62.697,62.677,62.691,12590000.0
2009-11-26 07:30:00,62.712,62.714,62.685,62.704,15100000.0
2009-11-26 07:31:00,62.689,62.689,62.638,62.639,13560000.0
2009-11-26 07:32:00,62.664,62.674,62.635,62.664,16760000.0
2009-11-26 07:33:00,62.689,62.694,62.673,62.673,17910000.0
2009-11-26 07:34:00,62.699,62.699,62.67,62.67,13370000.0
2009-11-26 07:35:00,62.693,62.693,62.655,62.655,15620000.0
2009-11-26 07:36:00,62.68,62.68,62.649,62.649,15810000.0
2009-11-26 07:37:00,62.665,62.672,62.654,62.672,14680000.0
2009-11-26 07:38:00,62.672,62.672,62.648,62.661,13750000.0
2009-11-26 07:39:00,62.668,62.668,62.649,62.666,11640000.0
2009-11-26 07:40:00,62.676,62.682,62.652,62.653,18030000.0
2009-11-26 07:41:00,62.674,62.674,62.636,62.638,10980000.0
2009-11-26 07:42:00,62.68,62.681,62.652,62.668,17280000.0
2009-11-26 07:43:00,62.679,62.689,62.668,62.689,11680000.0
2009-11-26 07:44:00,62.695,62.695,62.665,62.665,10520000.0
2009-11-26 07:45:00,62.68,62.684,62.669,62.684,13600000.0
2009-11-26 07:46:00,62.67,62.674,62.657,62.663,12100000.0
2009-11-26 07:47:00,62.682,62.682,62.642,62.65,15250000.0
2009-11-26 07:48:00,62.661,62.679,62.65,62.679,10710000.0
2009-11-26 07:49:00,62.671,62.678,62.624,62.644,21960000.0
2009-11-26 07:50:00,62.661,62.662,62.625,62.638,20780000.0
2009-11-26 07:51:00,62.645,62.645,62.623,62.64,15970000.0
2009-11-26 07:52:00,62.639,62.639,62.614,62.614,12670000.0
2009-11-26 07:53:00,62.637,62.651,62.629,62.642,14080000.0
2009-11-26 07:54:00,62.651,62.664,62.642,62.649,15110000.0
2009-11-26 07:55:00,62.648,62.648,62.615,62.623,13340000.0
2009-11-26 07:56:00,62.63,62.647,62.619,62.647,13050000.0
2009-11-26 07:57:00,62.641,62.663,62.633,62.654,21610000.0
2009-11-26 07:58:00,62.654,62.654,62.631,62.646,12220000.0
2009-11-26 07:59:00,62.65,62.676,62.643,62.676,12960000.0
2009-11-26 08:00:00,62.687,62.692,62.661,62.685,19170000.0
2009-11-26 08:01:00,62.675,62.717,62.665,62.717,11700000.0
2009-11-26 08:02:00,62.717,62.723,62.682,62.686,12810000.0
2009-11-26 08:03:00,62.7,62.702,62.667,62.702,25480000.0
2009-11-26 08:04:00,62.705,62.722,62.694,62.698,18820000.0
2009-11-26 08:05:00,62.733,62.738,62.716,62.733,15620000.0
2009-11-26 08:06:00,62.738,62.778,62.729,62.775,15040000.0
2009-11-26 08:07:00,62.78,62.798,62.771,62.798,14730000.0
2009-11-26 08:08:00,62.806,62.812,62.783,62.802,12590000.0
2009-11-26 08:09:00,62.79,62.79,62.749,62.749,13220000.0
2009-11-26 08:10:00,62.771,62.774,62.745,62.763,15440000.0
2009-11-26 08:11:00,62.754,62.771,62.744,62.766,12220000.0
2009-11-26 08:12:00,62.77,62.77,62.739,62.74,15520000.0
2009-11-26 08:13:00,62.77,62.788,62.76,62.786,13160000.0
2009-11-26 08:14:00,62.788,62.794,62.781,62.792,12020000.0
2009-11-26 08:15:00,62.788,62.788,62.769,62.776,9810000.0
2009-11-26 08:16:00,62.793,62.793,62.742,62.742,13800000.0
2009-11-26 08:17:00,62.759,62.763,62.746,62.76,19650000.0
2009-11-26 08:18:00,62.757,62.762,62.732,62.762,11450000.0
2009-11-26 08:19:00,62.759,62.759,62.736,62.754,11700000.0
2009-11-26 08:20:00,62.752,62.759,62.741,62.755,11640000.0
2009-11-26 08:21:00,62.773,62.773,62.753,62.771,13330000.0
2009-11-26 08:22:00,62.783,62.788,62.759,62.759,14200000.0
2009-11-26 08:23:00,62.801,62.803,62.774,62.774,10330000.0
2009-11-26 08:24:00,62.797,62.81,62.785,62.805,22180000.0
2009-11-26 08:25:00,62.819,62.822,62.795,62.814,17370000.0
2009-11-26 08:26:00,62.826,62.829,62.793,62.793,12220000.0
2009-11-26 08:27:00,62.818,62.824,62.794,62.824,12220000.0
2009-11-26 08:28:00,62.819,62.828,62.811,62.828,7550000.0
2009-11-26 08:29:00,62.839,62.842,62.807,62.811,11390000.0
2009-11-26 08:30:00,62.842,62.845,62.816,62.822,12440000.0
2009-11-26 08:31:00,62.819,62.819,62.785,62.785,14850000.0
2009-11-26 08:32:00,62.812,62.812,62.772,62.774,17290000.0
2009-11-26 08:33:00,62.795,62.795,62.762,62.793,17880000.0
2009-11-26 08:34:00,62.806,62.826,62.796,62.825,18080000.0
2009-11-26 08:35:00,62.828,62.828,62.808,62.823,10000000.0
2009-11-26 08:36:00,62.818,62.833,62.811,62.828,13640000.0
2009-11-26 08:37:00,62.828,62.866,62.822,62.866,11490000.0
2009-11-26 08:38:00,62.873,62.873,62.828,62.836,12590000.0
2009-11-26 08:39:00,62.859,62.864,62.844,62.849,19800000.0
2009-11-26 08:40:00,62.852,62.868,62.826,62.868,14390000.0
2009-11-26 08:41:00,62.876,62.882,62.86,62.878,16410000.0
2009-11-26 08:42:00,62.876,62.881,62.853,62.881,21220000.0
2009-11-26 08:43:00,62.872,62.875,62.854,62.864,14090000.0
2009-11-26 08:44:00,62.861,62.882,62.854,62.882,14280000.0
2009-11-26 08:45:00,62.873,62.873,62.848,62.857,13710000.0
2009-11-26 08:46:00,62.875,62.882,62.855,62.855,22390000.0
2009-11-26 08:47:00,62.884,62.887,62.852,62.86,15800000.0
2009-11-26 08:48:00,62.858,62.858,62.834,62.849,13340000.0
2009-11-26 08:49:00,62.851,62.864,62.835,62.859,13380000.0
2009-11-26 08:50:00,62.87,62.872,62.838,62.845,13530000.0
2009-11-26 08:51:00,62.874,62.874,62.844,62.868,16140000.0
2009-11-26 08:52:00,62.876,62.882,62.855,62.878,12770000.0
2009-11-26 08:53:00,62.889,62.903,62.881,62.902,13370000.0
2009-11-26 08:54:00,62.892,62.921,62.881,62.921,12390000.0
2009-11-26 08:55:00,62.95,62.975,62.922,62.933,17090000.0
2009-11-26 08:56:00,62.947,62.947,62.893,62.893,9580000.0
2009-11-26 08:57:00,62.898,62.91,62.879,62.91,12250000.0
2009-11-26 08:58:00,62.91,62.913,62.863,62.863,13510000.0
2009-11-26 08:59:00,62.872,62.945,62.869,62.945,10190000.0
2009-11-26 09:00:00,62.938,62.946,62.894,62.894,19380000.0
2009-11-26 09:01:00,62.902,62.927,62.887,62.905,15960000.0
2009-11-26 09:02:00,62.917,62.923,62.892,62.917,13560000.0
2009-11-26 09:03:00,62.919,62.919,62.882,62.901,14680000.0
2009-11-26 09:04:00,62.937,62.943,62.909,62.943,15490000.0
2009-11-26 09:05:00,62.97,62.97,62.939,62.949,11840000.0
2009-11-26 09:06:00,62.965,62.978,62.951,62.97,14080000.0
2009-11-26 09:07:00,62.992,62.995,62.944,62.947,13900000.0
2009-11-26 09:08:00,62.952,62.965,62.944,62.952,15400000.0
2009-11-26 09:09:00,62.987,62.99,62.956,62.986,19990000.0
2009-11-26 09:10:00,62.995,63.001,62.966,62.979,20140000.0
2009-11-26 09:11:00,62.97,63.011,62.959,63.011,9410000.0
2009-11-26 09:12:00,62.99,63.013,62.984,63.002,18160000.0
2009-11-26 09:13:00,62.995,63.002,62.968,62.968,10930000.0
2009-11-26 09:14:00,62.98,62.98,62.954,62.973,13930000.0
2009-11-26 09:15:00,62.987,62.993,62.969,62.993,15780000.0
2009-11-26 09:16:00,62.977,63.0,62.959,62.98,19950000.0
2009-11-26 09:17:00,62.98,62.98,62.948,62.963,16530000.0
2009-11-26 09:18:00,62.98,62.98,62.952,62.964,16050000.0
2009-11-26 09:19:00,62.977,62.98,62.948,62.975,16200000.0
2009-11-26 09:20:00,62.968,62.983,62.951,62.983,13340000.0
2009-11-26 09:21:00,62.974,62.974,62.938,62.939,6770000.0
2009-11-26 09:22:00,62.963,62.986,62.932,62.986,16980000.0
2009-11-26 09:23:00,62.992,62.999,62.972,62.98,13230000.0
2009-11-26 09:24:00,63.001,63.001,62.964,62.969,15220000.0
2009-11-26 09:25:00,62.988,62.988,62.943,62.957,19530000.0
2009-11-26 09:26:00,62.936,62.95,62.922,62.923,13350000.0
2009-11-26 09:27:00,62.932,62.932,62.891,62.891,16950000.0
2009-11-26 09:28:00,62.918,62.924,62.904,62.907,14280000.0
2009-11-26 09:29:00,62.92,62.922,62.887,62.887,12780000.0
2009-11-26 09:30:00,62.887,62.904,62.873,62.875,19000000.0
2009-11-26 09:31:00,62.864,62.864,62.841,62.864,12400000.0
2009-11-26 09:32:00,62.849,62.849,62.776,62.776,16150000.0
2009-11-26 09:33:00,62.824,62.826,62.8,62.817,15440000.0
2009-11-26 09:34:00,62.82,62.83,62.797,62.83,14490000.0
2009-11-26 09:35:00,62.828,62.835,62.816,62.829,20740000.0
2009-11-26 09:36:00,62.826,62.826,62.8,62.806,12250000.0
2009-11-26 09:37:00,62.838,62.847,62.818,62.847,17880000.0
2009-11-26 09:38:00,62.848,62.873,62.837,62.873,17830000.0
2009-11-26 09:39:00,62.898,62.901,62.863,62.863,18460000.0
2009-11-26 09:40:00,62.869,62.869,62.836,62.854,12580000.0
2009-11-26 09:41:00,62.836,62.851,62.827,62.85,18850000.0
2009-11-26 09:42:00,62.844,62.851,62.812,62.851,23410000.0
2009-11-26 09:43:00,62.845,62.866,62.838,62.841,18780000.0
2009-11-26 09:44:00,62.858,62.858,62.836,62.836,12050000.0
2009-11-26 09:45:00,62.86,62.86,62.825,62.842,17660000.0
2009-11-26 09:46:00,62.855,62.859,62.834,62.834,16150000.0
2009-11-26 09:47:00,62.844,62.844,62.818,62.818,12020000.0
2009-11-26 09:48:00,62.842,62.842,62.814,62.82,19960000.0
2009-11-26 09:49:00,62.85,62.875,62.834,62.875,9390000.0
2009-11-26 09:50:00,62.87,62.87,62.829,62.837,15590000.0
2009-11-26 09:51:00,62.846,62.849,62.826,62.846,14730000.0
2009-11-26 09:52:00,62.848,62.854,62.837,62.848,21830000.0
2009-11-26 09:53:00,62.853,62.857,62.824,62.824,21400000.0
2009-11-26 09:54:00,62.861,62.861,62.785,62.794,20000000.0
2009-11-26 09:55:00,62.815,62.824,62.796,62.801,14360000.0
2009-11-26 09:56:00,62.822,62.83,62.815,62.817,14280000.0
2009-11-26 09:57:00,62.846,62.85,62.807,62.807,15970000.0
2009-11-26 09:58:00,62.831,62.831,62.796,62.81,11830000.0
2009-11-26 09:59:00,62.803,62.827,62.8,62.827,19710000.0
2009-11-26 10:00:00,62.838,62.838,62.811,62.836,13380000.0
2009-11-26 10:01:00,62.835,62.835,62.808,62.823,11830000.0
2009-11-26 10:02:00,62.824,62.84,62.822,62.83,12410000.0
2009-11-26 10:03:00,62.866,62.866,62.846,62.859,9960000.0
2009-11-26 10:04:00,62.86,62.86,62.818,62.841,14830000.0
2009-11-26 10:05:00,62.842,62.85,62.829,62.85,7700000.0
2009-11-26 10:06:00,62.853,62.856,62.829,62.837,20700000.0
2009-11-26 10:07:00,62.847,62.87,62.837,62.87,11840000.0
2009-11-26 10:08:00,62.864,62.884,62.859,62.879,21340000.0
2009-11-26 10:09:00,62.882,62.886,62.855,62.874,14510000.0
2009-11-26 10:10:00,62.874,62.884,62.855,62.866,15180000.0
2009-11-26 10:11:00,62.896,62.901,62.878,62.899,13330000.0
2009-11-26 10:12:00,62.908,62.912,62.896,62.912,18670000.0
2009-11-26 10:13:00,62.9,62.9,62.865,62.879,18340000.0
2009-11-26 10:14:00,62.883,62.888,62.848,62.848,13950000.0
2009-11-26 10:15:00,62.88,62.882,62.848,62.848,10230000.0
2009-11-26 10:16:00,62.853,62.878,62.837,62.878,12290000.0
2009-11-26 10:17:00,62.878,62.878,62.854,62.856,12390000.0
2009-11-26 10:18:00,62.858,62.858,62.809,62.809,13460000.0
2009-11-26 10:19:00,62.82,62.834,62.813,62.829,21670000.0
2009-11-26 10:20:00,62.834,62.834,62.803,62.809,12500000.0
2009-11-26 10:21:00,62.839,62.841,62.806,62.827,18640000.0
2009-11-26 10:22:00,62.812,62.84,62.81,62.827,11460000.0
2009-11-26 10:23:00,62.837,62.842,62.818,62.842,12070000.0
2009-11-26 10:24:00,62.839,62.851,62.833,62.848,11650000.0
2009-11-26 10:25:00,62.842,62.857,62.831,62.857,12060000.0
2009-11-26 10:26:00,62.854,62.863,62.833,62.863,11550000.0
2009-11-26 10:27:00,62.853,62.853,62.825,62.84,7890000.0
2009-11-26 10:28:00,62.838,62.838,62.818,62.833,12630000.0
2009-11-26 10:29:00,62.85,62.851,62.825,62.826,18480000.0
2009-11-26 10:30:00,62.853,62.867,62.836,62.849,12280000.0
2009-11-26 10:31:00,62.855,62.855,62.826,62.846,8500000.0
2009-11-26 10:32:00,62.859,62.865,62.842,62.842,19800000.0
2009-11-26 10:33:00,62.877,62.877,62.842,62.851,19700000.0
2009-11-26 10:34:00,62.874,62.874,62.843,62.843,10930000.0
2009-11-26 10:35:00,62.86,62.871,62.85,62.871,9990000.0
2009-11-26 10:36:00,62.873,62.878,62.846,62.878,16010000.0
2009-11-26 10:37:00,62.873,62.879,62.847,62.863,16450000.0
2009-11-26 10:38:00,62.869,62.871,62.856,62.856,11650000.0
2009-11-26 10:39:00,62.877,62.891,62.851,62.891,11830000.0
2009-11-26 10:40:00,62.885,62.889,62.87,62.889,18060000.0
2009-11-26 10:41:00,62.876,62.876,62.847,62.855,12440000.0
2009-11-26 10:42:00,62.865,62.874,62.852,62.865,13040000.0
2009-11-26 10:43:00,62.872,62.872,62.828,62.828,12440000.0
2009-11-26 10:44:00,62.849,62.855,62.825,62.855,16380000.0
2009-11-26 10:45:00,62.858,62.859,62.821,62.825,14640000.0
2009-11-26 10:46:00,62.851,62.859,62.832,62.853,10790000.0
2009-11-26 10:47:00,62.863,62.866,62.842,62.858,10720000.0
2009-11-26 10:48:00,62.859,62.865,62.847,62.847,17100000.0
2009-11-26 10:49:00,62.879,62.887,62.856,62.856,21830000.0
2009-11-26 10:50:00,62.881,62.886,62.868,62.883,13610000.0
2009-11-26 10:51:00,62.88,62.888,62.852,62.888,13750000.0
2009-11-26 10:52:00,62.906,62.918,62.876,62.89,13900000.0
2009-11-26 10:53:00,62.888,62.896,62.876,62.896,13380000.0
2009-11-26 10:54:00,62.891,62.897,62.858,62.861,16210000.0
2009-11-26 10:55:00,62.878,62.898,62.863,62.898,13330000.0
2009-11-26 10:56:00,62.896,62.9,62.874,62.892,17510000.0
2009-11-26 10:57:00,62.899,62.899,62.871,62.894,14510000.0
2009-11-26 10:58:00,62.889,62.893,62.874,62.89,11970000.0
2009-11-26 10:59:00,62.881,62.881,62.854,62.854,15440000.0
2009-11-26 11:00:00,62.867,62.878,62.848,62.854,17180000.0
2009-11-26 11:01:00,62.869,62.879,62.853,62.853,11830000.0
2009-11-26 11:02:00,62.87,62.874,62.856,62.86,19570000.0
2009-11-26 11:03:00,62.881,62.881,62.839,62.863,17690000.0
2009-11-26 11:04:00,62.847,62.853,62.833,62.833,13980000.0
2009-11-26 11:05:00,62.85,62.85,62.824,62.824,12260000.0
2009-11-26 11:06:00,62.846,62.846,62.824,62.839,10450000.0
2009-11-26 11:07:00,62.839,62.841,62.819,62.832,20590000.0
2009-11-26 11:08:00,62.83,62.84,62.813,62.813,12400000.0
2009-11-26 11:09:00,62.856,62.856,62.831,62.845,12430000.0
2009-11-26 11:10:00,62.847,62.856,62.833,62.836,19050000.0
2009-11-26 11:11:00,62.835,62.851,62.829,62.851,12050000.0
2009-11-26 11:12:00,62.845,62.864,62.82,62.82,17460000.0
2009-11-26 11:13:00,62.85,62.85,62.808,62.83,13560000.0
2009-11-26 11:14:00,62.819,62.819,62.792,62.808,13710000.0
2009-11-26 11:15:00,62.826,62.833,62.802,62.824,12590000.0
2009-11-26 11:16:00,62.822,62.841,62.818,62.841,11290000.0
2009-11-26 11:17:00,62.852,62.852,62.825,62.829,19760000.0
2009-11-26 11:18:00,62.843,62.843,62.815,62.82,12220000.0
2009-11-26 11:19:00,62.831,62.838,62.804,62.822,20550000.0
2009-11-26 11:20:00,62.847,62.851,62.831,62.84,10720000.0
2009-11-26 11:21:00,62.851,62.851,62.81,62.837,15250000.0
2009-11-26 11:22:00,62.846,62.857,62.832,62.854,16390000.0
2009-11-26 11:23:00,62.863,62.863,62.814,62.818,14120000.0
2009-11-26 11:24:00,62.821,62.827,62.807,62.827,12300000.0
2009-11-26 11:25:00,62.827,62.834,62.817,62.833,22620000.0
2009-11-26 11:26:00,62.842,62.842,62.813,62.814,11920000.0
2009-11-26 11:27:00,62.829,62.834,62.804,62.804,20520000.0
2009-11-26 11:28:00,62.845,62.851,62.825,62.839,17960000.0
2009-11-26 11:29:00,62.825,62.832,62.814,62.831,9250000.0
2009-11-26 11:30:00,62.84,62.84,62.78,62.804,15850000.0
2009-11-26 11:31:00,62.796,62.796,62.771,62.776,9580000.0
2009-11-26 11:32:00,62.782,62.808,62.775,62.808,13000000.0
2009-11-26 11:33:00,62.811,62.812,62.758,62.758,13180000.0
2009-11-26 11:34:00,62.791,62.81,62.781,62.798,18630000.0
2009-11-26 11:35:00,62.787,62.801,62.77,62.776,22500000.0
2009-11-26 11:36:00,62.806,62.811,62.777,62.789,14540000.0
2009-11-26 11:37:00,62.79,62.805,62.781,62.797,17280000.0
2009-11-26 11:38:00,62.799,62.862,62.794,62.862,17140000.0
2009-11-26 11:39:00,62.86,62.861,62.783,62.784,12580000.0
2009-11-26 11:40:00,62.796,62.8,62.773,62.773,16390000.0
2009-11-26 11:41:00,62.804,62.804,62.786,62.801,15710000.0
2009-11-26 11:42:00,62.809,62.821,62.796,62.812,14130000.0
2009-11-26 11:43:00,62.818,62.826,62.793,62.826,13570000.0
2009-11-26 11:44:00,62.84,62.841,62.779,62.779,14890000.0
2009-11-26 11:45:00,62.81,62.81,62.761,62.786,15400000.0
2009-11-26 11:46:00,62.771,62.771,62.731,62.764,12810000.0
2009-11-26 11:47:00,62.753,62.753,62.725,62.726,10700000.0
2009-11-26 11:48:00,62.749,62.76,62.737,62.747,13600000.0
2009-11-26 11:49:00,62.761,62.761,62.727,62.736,15020000.0
2009-11-26 11:50:00,62.774,62.777,62.745,62.764,13760000.0
2009-11-26 11:51:00,62.773,62.789,62.762,62.775,13900000.0
2009-11-26 11:52:00,62.791,62.798,62.771,62.792,17320000.0
2009-11-26 11:53:00,62.784,62.784,62.754,62.754,19190000.0
2009-11-26 11:54:00,62.771,62.784,62.76,62.781,19360000.0
2009-11-26 11:55:00,62.79,62.791,62.762,62.772,15510000.0
2009-11-26 11:56:00,62.773,62.773,62.736,62.74,10320000.0
2009-11-26 11:57:00,62.774,62.785,62.747,62.785,16630000.0
2009-11-26 11:58:00,62.791,62.791,62.762,62.771,11130000.0
2009-11-26 11:59:00,62.78,62.788,62.767,62.785,13560000.0
2009-11-26 12:00:00,62.801,62.802,62.776,62.789,14310000.0
2009-11-26 12:01:00,62.787,62.791,62.769,62.783,13220000.0
2009-11-26 12:02:00,62.788,62.788,62.757,62.757,11840000.0
2009-11-26 12:03:00,62.771,62.771,62.755,62.766,13940000.0
2009-11-26 12:04:00,62.772,62.772,62.745,62.754,13040000.0
2009-11-26 12:05:00,62.744,62.783,62.744,62.783,8300000.0
2009-11-26 12:06:00,62.789,62.789,62.746,62.746,14500000.0
2009-11-26 12:07:00,62.756,62.756,62.734,62.737,17730000.0
2009-11-26 12:08:00,62.719,62.739,62.703,62.73,22990000.0
2009-11-26 12:09:00,62.742,62.742,62.706,62.732,15250000.0
2009-11-26 12:10:00,62.726,62.734,62.716,62.721,16380000.0
2009-11-26 12:11:00,62.704,62.736,62.697,62.736,10530000.0
2009-11-26 12:12:00,62.727,62.727,62.71,62.71,5860000.0
2009-11-26 12:13:00,62.715,62.724,62.696,62.696,12810000.0
2009-11-26 12:14:00,62.698,62.703,62.682,62.682,14650000.0
2009-11-26 12:15:00,62.722,62.722,62.688,62.703,14090000.0
2009-11-26 12:16:00,62.709,62.728,62.702,62.711,14690000.0
2009-11-26 12:17:00,62.7,62.716,62.7,62.716,17930000.0
2009-11-26 12:18:00,62.723,62.723,62.689,62.695,13610000.0
2009-11-26 12:19:00,62.711,62.72,62.7,62.712,22390000.0
2009-11-26 12:20:00,62.709,62.72,62.702,62.71,15680000.0
2009-11-26 12:21:00,62.71,62.713,62.694,62.713,11460000.0
2009-11-26 12:22:00,62.679,62.683,62.642,62.667,14320000.0
2009-11-26 12:23:00,62.651,62.681,62.634,62.65,18220000.0
2009-11-26 12:24:00,62.663,62.663,62.61,62.616,16600000.0
2009-11-26 12:25:00,62.642,62.65,62.615,62.615,11080000.0
2009-11-26 12:26:00,62.652,62.652,62.61,62.61,13600000.0
2009-11-26 12:27:00,62.631,62.636,62.605,62.636,20930000.0
2009-11-26 12:28:00,62.653,62.653,62.626,62.648,16540000.0
2009-11-26 12:29:00,62.662,62.685,62.647,62.662,12810000.0
2009-11-26 12:30:00,62.7,62.705,62.635,62.635,12780000.0
2009-11-26 12:31:00,62.679,62.69,62.655,62.683,21120000.0
2009-11-26 12:32:00,62.685,62.685,62.669,62.671,13040000.0
2009-11-26 12:33:00,62.691,62.691,62.671,62.679,11120000.0
2009-11-26 12:34:00,62.691,62.695,62.662,62.664,20650000.0
2009-11-26 12:35:00,62.694,62.702,62.673,62.702,15400000.0
2009-11-26 12:36:00,62.703,62.703,62.675,62.689,10010000.0
2009-11-26 12:37:00,62.671,62.676,62.656,62.67,15120000.0
2009-11-26 12:38:00,62.684,62.69,62.665,62.679,10150000.0
2009-11-26 12:39:00,62.681,62.698,62.677,62.681,18600000.0
2009-11-26 12:40:00,62.695,62.711,62.677,62.711,17630000.0
2009-11-26 12:41:00,62.706,62.71,62.682,62.701,18480000.0
2009-11-26 12:42:00,62.695,62.695,62.661,62.675,21070000.0
2009-11-26 12:43:00,62.68,62.693,62.673,62.693,21410000.0
2009-11-26 12:44:00,62.702,62.702,62.674,62.679,13150000.0
2009-11-26 12:45:00,62.707,62.731,62.697,62.719,20330000.0
2009-11-26 12:46:00,62.741,62.741,62.703,62.707,11650000.0
2009-11-26 12:47:00,62.731,62.731,62.712,62.712,16000000.0
2009-11-26 12:48:00,62.741,62.742,62.715,62.715,12430000.0
2009-11-26 12:49:00,62.726,62.746,62.724,62.733,12630000.0
2009-11-26 12:50:00,62.76,62.763,62.736,62.736,16200000.0
2009-11-26 12:51:00,62.748,62.758,62.743,62.748,13710000.0
2009-11-26 12:52:00,62.752,62.752,62.718,62.73,18040000.0
2009-11-26 12:53:00,62.739,62.751,62.726,62.726,15030000.0
2009-11-26 12:54:00,62.751,62.751,62.711,62.711,19340000.0
2009-11-26 12:55:00,62.747,62.751,62.726,62.729,16340000.0
2009-11-26 12:56:00,62.735,62.756,62.728,62.754,15810000.0
2009-11-26 12:57:00,62.75,62.75,62.717,62.74,16520000.0
2009-11-26 12:58:00,62.75,62.763,62.738,62.744,18590000.0
2009-11-26 12:59:00,62.77,62.77,62.74,62.74,12010000.0
2009-11-26 13:00:00,62.778,62.778,62.74,62.741,16060000.0
2009-11-26 13:01:00,62.764,62.779,62.754,62.754,13570000.0
2009-11-26 13:02:00,62.768,62.776,62.751,62.751,21120000.0
2009-11-26 13:03:00,62.761,62.77,62.744,62.761,16380000.0
2009-11-26 13:04:00,62.762,62.765,62.75,62.752,15700000.0
2009-11-26 13:05:00,62.755,62.765,62.75,62.757,15450000.0
2009-11-26 13:06:00,62.751,62.769,62.75,62.765,23000000.0
2009-11-26 13:07:00,62.775,62.789,62.766,62.784,12630000.0
2009-11-26 13:08:00,62.777,62.781,62.761,62.761,12960000.0
2009-11-26 13:09:00,62.792,62.794,62.777,62.794,16610000.0
2009-11-26 13:10:00,62.793,62.793,62.777,62.788,14120000.0
2009-11-26 13:11:00,62.794,62.801,62.777,62.79,14090000.0
2009-11-26 13:12:00,62.802,62.812,62.777,62.812,16800000.0
2009-11-26 13:13:00,62.825,62.828,62.803,62.812,11870000.0
2009-11-26 13:14:00,62.807,62.807,62.78,62.795,11640000.0
2009-11-26 13:15:00,62.798,62.798,62.774,62.785,14870000.0
2009-11-26 13:16:00,62.777,62.781,62.76,62.781,9390000.0
2009-11-26 13:17:00,62.776,62.789,62.769,62.769,18370000.0
2009-11-26 13:18:00,62.781,62.791,62.764,62.764,11680000.0
2009-11-26 13:19:00,62.782,62.782,62.764,62.764,13150000.0
2009-11-26 13:20:00,62.808,62.816,62.772,62.772,14510000.0
2009-11-26 13:21:00,62.815,62.826,62.812,62.824,11320000.0
2009-11-26 13:22:00,62.825,62.825,62.789,62.807,20280000.0
2009-11-26 13:23:00,62.808,62.817,62.79,62.808,17100000.0
2009-11-26 13:24:00,62.805,62.81,62.797,62.807,22810000.0
2009-11-26 13:25:00,62.801,62.801,62.761,62.777,12780000.0
2009-11-26 13:26:00,62.77,62.779,62.761,62.769,15600000.0
2009-11-26 13:27:00,62.792,62.792,62.757,62.758,12590000.0
2009-11-26 13:28:00,62.792,62.8,62.766,62.766,11830000.0
2009-11-26 13:29:00,62.783,62.783,62.752,62.771,15400000.0
2009-11-26 13:30:00,62.77,62.778,62.76,62.772,11880000.0
2009-11-26 13:31:00,62.774,62.779,62.735,62.735,14080000.0
2009-11-26 13:32:00,62.77,62.776,62.746,62.746,14680000.0
2009-11-26 13:33:00,62.771,62.771,62.73,62.745,17090000.0
2009-11-26 13:34:00,62.739,62.739,62.717,62.732,16020000.0
2009-11-26 13:35:00,62.736,62.736,62.705,62.716,13000000.0
2009-11-26 13:36:00,62.742,62.754,62.724,62.754,13560000.0
2009-11-26 13:37:00,62.751,62.76,62.738,62.75,16900000.0
2009-11-26 13:38:00,62.755,62.755,62.73,62.743,17310000.0
2009-11-26 13:39:00,62.739,62.739,62.704,62.733,17730000.0
2009-11-26 13:40:00,62.724,62.73,62.715,62.729,12400000.0
2009-11-26 13:41:00,62.728,62.728,62.715,62.723,12240000.0
2009-11-26 13:42:00,62.726,62.726,62.689,62.717,20030000.0
2009-11-26 13:43:00,62.719,62.723,62.698,62.723,11770000.0
2009-11-26 13:44:00,62.74,62.741,62.713,62.732,16000000.0
2009-11-26 13:45:00,62.739,62.741,62.722,62.728,15070000.0
2009-11-26 13:46:00,62.742,62.742,62.722,62.722,9960000.0
2009-11-26 13:47:00,62.738,62.741,62.714,62.714,11460000.0
2009-11-26 13:48:00,62.738,62.738,62.716,62.725,9100000.0
2009-11-26 13:49:00,62.727,62.734,62.718,62.727,22350000.0
2009-11-26 13:50:00,62.73,62.733,62.694,62.694,11640000.0
2009-11-26 13:51:00,62.708,62.722,62.691,62.722,14960000.0
2009-11-26 13:52:00,62.705,62.731,62.705,62.731,11450000.0
2009-11-26 13:53:00,62.724,62.739,62.718,62.739,7700000.0
2009-11-26 13:54:00,62.741,62.741,62.724,62.738,13710000.0
2009-11-26 13:55:00,62.744,62.744,62.728,62.744,19010000.0
2009-11-26 13:56:00,62.76,62.763,62.743,62.752,12030000.0
2009-11-26 13:57:00,62.781,62.784,62.752,62.781,14510000.0
2009-11-26 13:58:00,62.787,62.787,62.764,62.774,13180000.0
2009-11-26 13:59:00,62.767,62.776,62.742,62.772,16950000.0
2009-11-26 14:00:00,62.773,62.794,62.754,62.794,19760000.0
2009-11-26 14:01:00,62.788,62.788,62.757,62.757,10370000.0
2009-11-26 14:02:00,62.773,62.773,62.746,62.746,12210000.0
2009-11-26 14:03:00,62.771,62.777,62.757,62.765,13610000.0
2009-11-26 14:04:00,62.778,62.778,62.756,62.771,14500000.0
2009-11-26 14:05:00,62.784,62.784,62.747,62.752,14280000.0
2009-11-26 14:06:00,62.781,62.782,62.748,62.748,9250000.0
2009-11-26 14:07:00,62.77,62.77,62.757,62.765,8820000.0
2009-11-26 14:08:00,62.774,62.785,62.755,62.773,16200000.0
2009-11-26 14:09:00,62.782,62.782,62.73,62.731,20580000.0
2009-11-26 14:10:00,62.747,62.753,62.734,62.734,12220000.0
2009-11-26 14:11:00,62.751,62.765,62.737,62.746,17650000.0
2009-11-26 14:12:00,62.775,62.775,62.744,62.744,16720000.0
2009-11-26 14:13:00,62.757,62.776,62.754,62.77,19630000.0
2009-11-26 14:14:00,62.764,62.772,62.741,62.743,17730000.0
2009-11-26 14:15:00,62.74,62.74,62.72,62.72,11830000.0
2009-11-26 14:16:00,62.743,62.748,62.726,62.737,19610000.0
2009-11-26 14:17:00,62.748,62.749,62.729,62.744,16200000.0
2009-11-26 14:18:00,62.753,62.753,62.71,62.712,19370000.0
2009-11-26 14:19:00,62.74,62.74,62.718,62.738,12250000.0
2009-11-26 14:20:00,62.72,62.739,62.72,62.738,14290000.0
2009-11-26 14:21:00,62.741,62.75,62.73,62.746,18440000.0
2009-11-26 14:22:00,62.755,62.755,62.725,62.725,12210000.0
2009-11-26 14:23:00,62.736,62.746,62.723,62.723,12960000.0
2009-11-26 14:24:00,62.745,62.745,62.702,62.702,13420000.0
2009-11-26 14:25:00,62.721,62.721,62.701,62.711,16180000.0
2009-11-26 14:26:00,62.709,62.709,62.695,62.695,4320000.0
2009-11-26 14:27:00,62.697,62.697,62.675,62.695,17100000.0
2009-11-26 14:28:00,62.7,62.7,62.668,62.681,15210000.0
2009-11-26 14:29:00,62.701,62.701,62.671,62.692,15480000.0
2009-11-26 14:30:00,62.694,62.694,62.674,62.692,7750000.0
2009-11-26 14:31:00,62.702,62.702,62.678,62.678,14240000.0
2009-11-26 14:32:00,62.709,62.709,62.681,62.701,11730000.0
2009-11-26 14:33:00,62.711,62.714,62.688,62.714,13520000.0
2009-11-26 14:34:00,62.702,62.712,62.693,62.702,11830000.0
2009-11-26 14:35:00,62.706,62.706,62.687,62.691,13000000.0
2009-11-26 14:36:00,62.687,62.705,62.676,62.676,19000000.0
2009-11-26 14:37:00,62.68,62.687,62.666,62.676,18220000.0
2009-11-26 14:38:00,62.674,62.687,62.672,62.687,12810000.0
2009-11-26 14:39:00,62.71,62.71,62.677,62.681,22770000.0
2009-11-26 14:40:00,62.71,62.713,62.688,62.699,15250000.0
2009-11-26 14:41:00,62.712,62.712,62.698,62.703,10930000.0
2009-11-26 14:42:00,62.709,62.709,62.667,62.67,14880000.0
2009-11-26 14:43:00,62.677,62.696,62.677,62.683,14840000.0
2009-11-26 14:44:00,62.691,62.704,62.677,62.685,18640000.0
2009-11-26 14:45:00,62.693,62.693,62.646,62.646,15780000.0
2009-11-26 14:46:00,62.665,62.672,62.642,62.659,25470000.0
2009-11-26 14:47:00,62.681,62.681,62.643,62.671,19540000.0
2009-11-26 14:48:00,62.685,62.706,62.668,62.697,17880000.0
2009-11-26 14:49:00,62.694,62.702,62.684,62.692,13980000.0
2009-11-26 14:50:00,62.718,62.723,62.691,62.698,20320000.0
2009-11-26 14:51:00,62.714,62.714,62.693,62.713,12770000.0
2009-11-26 14:52:00,62.706,62.711,62.678,62.687,12620000.0
2009-11-26 14:53:00,62.717,62.717,62.7,62.716,11130000.0
2009-11-26 14:54:00,62.716,62.716,62.698,62.715,15450000.0
2009-11-26 14:55:00,62.725,62.725,62.682,62.682,13330000.0
2009-11-26 14:56:00,62.698,62.711,62.687,62.711,11460000.0
2009-11-26 14:57:00,62.72,62.72,62.678,62.679,14470000.0
2009-11-26 14:58:00,62.704,62.704,62.684,62.694,10740000.0
2009-11-26 14:59:00,62.704,62.712,62.694,62.71,11470000.0
2009-11-26 15:00:00,62.716,62.716,62.693,62.706,15020000.0
2009-11-26 15:01:00,62.693,62.704,62.686,62.691,18770000.0
2009-11-26 15:02:00,62.708,62.717,62.688,62.688,9780000.0
2009-11-26 15:03:00,62.732,62.732,62.702,62.725,17210000.0
2009-11-26 15:04:00,62.719,62.719,62.69,62.706,15400000.0
2009-11-26 15:05:00,62.711,62.73,62.704,62.73,16010000.0
2009-11-26 15:06:00,62.724,62.724,62.711,62.724,10410000.0
2009-11-26 15:07:00,62.734,62.734,62.714,62.714,8070000.0
2009-11-26 15:08:00,62.729,62.741,62.712,62.712,8640000.0
2009-11-26 15:09:00,62.731,62.741,62.719,62.719,18840000.0
2009-11-26 15:10:00,62.742,62.742,62.715,62.717,14330000.0
2009-11-26 15:11:00,62.738,62.738,62.719,62.719,14510000.0
2009-11-26 15:12:00,62.733,62.733,62.714,62.729,9760000.0
2009-11-26 15:13:00,62.734,62.734,62.704,62.723,12820000.0
2009-11-26 15:14:00,62.718,62.727,62.704,62.722,15280000.0
2009-11-26 15:15:00,62.721,62.731,62.704,62.704,19350000.0
2009-11-26 15:16:00,62.719,62.72,62.696,62.707,17180000.0
2009-11-26 15:17:00,62.719,62.719,62.696,62.699,13760000.0
2009-11-26 15:18:00,62.725,62.725,62.691,62.712,13800000.0
2009-11-26 15:19:00,62.712,62.712,62.695,62.709,11840000.0
2009-11-26 15:20:00,62.71,62.714,62.696,62.714,13970000.0
2009-11-26 15:21:00,62.726,62.726,62.696,62.704,14540000.0
2009-11-26 15:22:00,62.708,62.717,62.694,62.711,14370000.0
2009-11-26 15:23:00,62.719,62.721,62.698,62.706,19440000.0
2009-11-26 15:24:00,62.722,62.722,62.682,62.682,14360000.0
2009-11-26 15:25:00,62.715,62.715,62.682,62.697,14050000.0
2009-11-26 15:26:00,62.707,62.715,62.696,62.715,17130000.0
2009-11-26 15:27:00,62.699,62.718,62.697,62.717,15960000.0
2009-11-26 15:28:00,62.713,62.713,62.685,62.698,16560000.0
2009-11-26 15:29:00,62.708,62.708,62.691,62.705,12950000.0
2009-11-26 15:30:00,62.709,62.709,62.675,62.681,16950000.0
2009-11-26 15:31:00,62.71,62.717,62.701,62.717,16580000.0
2009-11-26 15:32:00,62.722,62.722,62.69,62.704,15260000.0
2009-11-26 15:33:00,62.717,62.717,62.692,62.713,11490000.0
2009-11-26 15:34:00,62.709,62.709,62.684,62.684,14270000.0
2009-11-26 15:35:00,62.715,62.715,62.684,62.697,17740000.0
2009-11-26 15:36:00,62.703,62.703,62.681,62.681,9400000.0
2009-11-26 15:37:00,62.7,62.704,62.688,62.692,13150000.0
2009-11-26 15:38:00,62.705,62.705,62.678,62.681,19400000.0
2009-11-26 15:39:00,62.716,62.716,62.683,62.683,14920000.0
2009-11-26 15:40:00,62.699,62.699,62.679,62.686,14640000.0
2009-11-26 15:41:00,62.696,62.697,62.682,62.697,12210000.0
2009-11-26 15:42:00,62.703,62.703,62.679,62.683,18480000.0
2009-11-26 15:43:00,62.688,62.691,62.67,62.678,21230000.0
2009-11-26 15:44:00,62.66,62.668,62.652,62.665,12600000.0
2009-11-26 15:45:00,62.672,62.672,62.639,62.646,16930000.0
2009-11-26 15:46:00,62.669,62.678,62.662,62.67,12670000.0
2009-11-26 15:47:00,62.678,62.684,62.66,62.675,20260000.0
2009-11-26 15:48:00,62.669,62.681,62.657,62.657,8080000.0
2009-11-26 15:49:00,62.682,62.688,62.655,62.688,17410000.0
2009-11-26 15:50:00,62.676,62.676,62.646,62.649,86020000.0
2009-11-26 15:51:00,62.654,62.654,62.608,62.635,72650000.0
2009-11-26 15:52:00,62.655,62.662,62.634,62.654,106760000.0
2009-11-26 15:53:00,62.649,62.649,62.609,62.627,123840000.0
2009-11-26 15:54:00,62.641,62.641,62.602,62.615,110710000.0
2009-11-26 15:55:00,62.637,62.646,62.624,62.636,120940000.0
2009-11-26 15:56:00,62.64,62.646,62.621,62.631,83370000.0
2009-11-26 15:57:00,62.649,62.655,62.627,62.64,29060000.0
2009-11-26 15:58:00,62.651,62.656,62.632,62.632,34260000.0
2009-11-26 15:59:00,62.64,62.645,62.616,62.634,79910000.0
2009-11-26 16:00:00,62.641,62.643,62.62,62.637,124880000.0
2009-11-26 16:01:00,62.639,62.651,62.623,62.644,78690000.0
2009-11-26 16:02:00,62.643,62.647,62.62,62.638,105880000.0
2009-11-26 16:03:00,62.65,62.65,62.615,62.615,125570000.0
2009-11-26 16:04:00,62.636,62.647,62.62,62.62,90500000.0
2009-11-26 16:05:00,62.638,62.645,62.624,62.645,96460000.0
2009-11-26 16:06:00,62.644,62.644,62.627,62.627,86090000.0
2009-11-26 16:07:00,62.648,62.648,62.626,62.637,72350000.0
2009-11-26 16:08:00,62.647,62.647,62.624,62.624,88160000.0
2009-11-26 16:09:00,62.643,62.643,62.624,62.64,112850000.0
2009-11-26 16:10:00,62.637,62.646,62.621,62.621,50020000.0
2009-11-26 16:11:00,62.641,62.646,62.603,62.629,110280000.0
2009-11-26 16:12:00,62.633,62.639,62.609,62.639,75630000.0
2009-11-26 16:13:00,62.647,62.649,62.628,62.646,103390000.0
2009-11-26 16:14:00,62.651,62.651,62.622,62.646,116310000.0
2009-11-26 16:15:00,62.64,62.649,62.622,62.631,105980000.0
2009-11-26 16:16:00,62.644,62.653,62.621,62.647,47040000.0
2009-11-26 16:17:00,62.654,62.654,62.629,62.629,62370000.0
2009-11-26 16:18:00,62.642,62.646,62.623,62.638,94130000.0
2009-11-26 16:19:00,62.639,62.66,62.626,62.655,63250000.0
2009-11-26 16:20:00,62.662,62.662,62.637,62.657,88490000.0
2009-11-26 16:21:00,62.661,62.661,62.637,62.648,59880000.0
2009-11-26 16:22:00,62.654,62.654,62.634,62.634,46550000.0
2009-11-26 16:23:00,62.649,62.659,62.624,62.655,104770000.0
2009-11-26 16:24:00,62.661,62.661,62.641,62.641,88810000.0
2009-11-26 16:25:00,62.662,62.662,62.644,62.657,75830000.0
2009-11-26 16:26:00,62.664,62.664,62.64,62.64,59850000.0
2009-11-26 16:27:00,62.671,62.671,62.643,62.654,45960000.0
2009-11-26 16:28:00,62.662,62.662,62.636,62.647,64480000.0
2009-11-26 16:29:00,62.656,62.667,62.635,62.66,114420000.0
2009-11-26 16:30:00,62.671,62.691,62.652,62.661,119120000.0
2009-11-26 16:31:00,62.687,62.688,62.662,62.686,104370000.0
2009-11-26 16:32:00,62.697,62.704,62.677,62.694,100750000.0
2009-11-26 16:33:00,62.702,62.702,62.667,62.686,100380000.0
2009-11-26 16:34:00,62.685,62.697,62.668,62.674,51670000.0
2009-11-26 16:35:00,62.694,62.699,62.678,62.693,98190000.0
2009-11-26 16:36:00,62.709,62.709,62.685,62.703,61420000.0
2009-11-26 16:37:00,62.709,62.732,62.688,62.72,61310000.0
2009-11-26 16:38:00,62.735,62.739,62.705,62.727,48980000.0
2009-11-26 16:39:00,62.734,62.734,62.694,62.719,81100000.0
2009-11-26 16:40:00,62.719,62.719,62.681,62.708,116260000.0
2009-11-26 16:41:00,62.697,62.72,62.691,62.708,154350000.0
2009-11-26 16:42:00,62.725,62.732,62.697,62.724,101150000.0
2009-11-26 16:43:00,62.729,62.729,62.695,62.708,91190000.0
2009-11-26 16:44:00,62.702,62.711,62.678,62.711,105360000.0
2009-11-26 16:45:00,62.718,62.718,62.68,62.713,108790000.0
2009-11-26 16:46:00,62.687,62.699,62.653,62.679,133140000.0
2009-11-26 16:47:00,62.678,62.68,62.649,62.675,89690000.0
2009-11-26 16:48:00,62.673,62.675,62.609,62.637,68920000.0
2009-11-26 16:49:00,62.642,62.645,62.613,62.636,57030000.0
2009-11-26 16:50:00,62.626,62.648,62.62,62.62,122230000.0
2009-11-26 16:51:00,62.644,62.644,62.595,62.634,172060000.0
2009-11-26 16:52:00,62.629,62.629,62.578,62.608,134620000.0
2009-11-26 16:53:00,62.604,62.615,62.59,62.615,87210000.0
2009-11-26 16:54:00,62.612,62.617,62.58,62.588,80030000.0
2009-11-26 16:55:00,62.609,62.615,62.577,62.608,92090000.0
2009-11-26 16:56:00,62.6,62.6,62.52,62.52,89630000.0
2009-11-26 16:57:00,62.549,62.551,62.515,62.536,109810000.0
2009-11-26 16:58:00,62.536,62.55,62.512,62.522,141030000.0
2009-11-26 16:59:00,62.526,62.535,62.507,62.512,100310000.0
2009-11-26 17:00:00,62.539,62.548,62.512,62.548,137340000.0
2009-11-26 17:01:00,62.548,62.559,62.531,62.549,108400000.0
2009-11-26 17:02:00,62.55,62.562,62.529,62.542,109630000.0
2009-11-26 17:03:00,62.577,62.586,62.542,62.562,57490000.0
2009-11-26 17:04:00,62.56,62.594,62.542,62.577,53000000.0
2009-11-26 17:05:00,62.574,62.575,62.555,62.558,103100000.0
2009-11-26 17:06:00,62.58,62.58,62.532,62.544,94370000.0
2009-11-26 17:07:00,62.57,62.578,62.557,62.571,88300000.0
2009-11-26 17:08:00,62.571,62.571,62.545,62.554,86740000.0
2009-11-26 17:09:00,62.558,62.558,62.533,62.533,73750000.0
2009-11-26 17:10:00,62.544,62.556,62.528,62.548,94240000.0
2009-11-26 17:11:00,62.553,62.56,62.528,62.547,99250000.0
2009-11-26 17:12:00,62.542,62.549,62.527,62.538,75880000.0
2009-11-26 17:13:00,62.544,62.548,62.518,62.522,92710000.0
2009-11-26 17:14:00,62.53,62.543,62.516,62.543,65940000.0
2009-11-26 17:15:00,62.539,62.539,62.501,62.501,112310000.0
2009-11-26 17:16:00,62.518,62.525,62.494,62.523,88830000.0
2009-11-26 17:17:00,62.513,62.529,62.499,62.508,100330000.0
2009-11-26 17:18:00,62.534,62.55,62.505,62.528,54390000.0
2009-11-26 17:19:00,62.547,62.552,62.523,62.523,34870000.0
2009-11-26 17:20:00,62.539,62.539,62.5,62.531,94800000.0
2009-11-26 17:21:00,62.521,62.528,62.498,62.498,74510000.0
2009-11-26 17:22:00,62.518,62.537,62.491,62.532,71930000.0
2009-11-26 17:23:00,62.524,62.533,62.505,62.517,98770000.0
2009-11-26 17:24:00,62.531,62.531,62.495,62.496,112300000.0
2009-11-26 17:25:00,62.51,62.517,62.489,62.5,65330000.0
2009-11-26 17:26:00,62.523,62.532,62.496,62.522,97980000.0
2009-11-26 17:27:00,62.525,62.529,62.507,62.528,60840000.0
2009-11-26 17:28:00,62.526,62.526,62.502,62.502,98320000.0
2009-11-26 17:29:00,62.514,62.517,62.49,62.517,99780000.0
2009-11-26 17:30:00,62.516,62.516,62.486,62.499,85450000.0
2009-11-26 17:31:00,62.51,62.516,62.495,62.501,63420000.0
2009-11-26 17:32:00,62.526,62.526,62.497,62.524,48660000.0
2009-11-26 17:33:00,62.513,62.524,62.492,62.524,118640000.0
2009-11-26 17:34:00,62.524,62.524,62.505,62.523,99740000.0
2009-11-26 17:35:00,62.517,62.53,62.501,62.519,118960000.0
2009-11-26 17:36:00,62.524,62.524,62.495,62.523,125300000.0
2009-11-26 17:37:00,62.521,62.521,62.491,62.514,135220000.0
2009-11-26 17:38:00,62.519,62.526,62.498,62.507,85540000.0
2009-11-26 17:39:00,62.536,62.551,62.51,62.522,100800000.0
2009-11-26 17:40:00,62.538,62.547,62.508,62.528,96030000.0
2009-11-26 17:41:00,62.527,62.531,62.502,62.524,73090000.0
2009-11-26 17:42:00,62.528,62.528,62.495,62.495,71650000.0
2009-11-26 17:43:00,62.525,62.528,62.498,62.511,105810000.0
2009-11-26 17:44:00,62.525,62.539,62.505,62.505,67780000.0
2009-11-26 17:45:00,62.52,62.531,62.507,62.514,78950000.0
2009-11-26 17:46:00,62.535,62.55,62.505,62.528,90450000.0
2009-11-26 17:47:00,62.555,62.567,62.527,62.547,72880000.0
2009-11-26 17:48:00,62.552,62.552,62.514,62.528,107950000.0
2009-11-26 17:49:00,62.538,62.552,62.519,62.519,74920000.0
2009-11-26 17:50:00,62.546,62.55,62.522,62.522,65110000.0
2009-11-26 17:51:00,62.554,62.554,62.523,62.523,113220000.0
2009-11-26 17:52:00,62.553,62.553,62.522,62.535,99690000.0
2009-11-26 17:53:00,62.542,62.542,62.51,62.535,89490000.0
2009-11-26 17:54:00,62.544,62.544,62.517,62.543,75360000.0
2009-11-26 17:55:00,62.544,62.569,62.525,62.544,50710000.0
2009-11-26 17:56:00,62.534,62.548,62.508,62.545,91370000.0
2009-11-26 17:57:00,62.538,62.543,62.508,62.533,63550000.0
2009-11-26 17:58:00,62.526,62.526,62.49,62.501,105100000.0
2009-11-26 17:59:00,62.503,62.51,62.452,62.468,105290000.0
2009-11-26 18:00:00,62.477,62.487,62.456,62.463,113600000.0
2009-11-26 18:01:00,62.478,62.49,62.457,62.461,58780000.0
2009-11-26 18:02:00,62.49,62.49,62.458,62.46,55480000.0
2009-11-26 18:03:00,62.492,62.505,62.464,62.488,101230000.0
2009-11-26 18:04:00,62.487,62.493,62.468,62.493,131860000.0
2009-11-26 18:05:00,62.482,62.491,62.464,62.485,106250000.0
2009-11-26 18:06:00,62.496,62.496,62.461,62.461,94020000.0
2009-11-26 18:07:00,62.481,62.481,62.424,62.44,81980000.0
2009-11-26 18:08:00,62.429,62.434,62.413,62.426,100210000.0
2009-11-26 18:09:00,62.434,62.437,62.405,62.433,117320000.0
2009-11-26 18:10:00,62.439,62.439,62.412,62.436,78400000.0
2009-11-26 18:11:00,62.443,62.443,62.408,62.426,60290000.0
2009-11-26 18:12:00,62.433,62.433,62.405,62.413,27420000.0
2009-11-26 18:13:00,62.429,62.439,62.413,62.413,53810000.0
2009-11-26 18:14:00,62.428,62.449,62.42,62.445,88790000.0
2009-11-26 18:15:00,62.458,62.49,62.44,62.469,64160000.0
2009-11-26 18:16:00,62.463,62.479,62.434,62.474,69380000.0
2009-11-26 18:17:00,62.469,62.491,62.449,62.466,89640000.0
2009-11-26 18:18:00,62.483,62.483,62.423,62.453,66780000.0
2009-11-26 18:19:00,62.455,62.461,62.434,62.458,73940000.0
2009-11-26 18:20:00,62.461,62.479,62.436,62.473,93340000.0
2009-11-26 18:21:00,62.483,62.498,62.461,62.481,73550000.0
2009-11-26 18:22:00,62.505,62.516,62.473,62.473,97240000.0
2009-11-26 18:23:00,62.491,62.5,62.475,62.475,63790000.0
2009-11-26 18:24:00,62.509,62.542,62.486,62.514,30690000.0
2009-11-26 18:25:00,62.505,62.533,62.486,62.512,68930000.0
2009-11-26 18:26:00,62.524,62.54,62.504,62.533,57540000.0
2009-11-26 18:27:00,62.551,62.551,62.509,62.542,80980000.0
2009-11-26 18:28:00,62.527,62.539,62.506,62.521,44730000.0
2009-11-26 18:29:00,62.535,62.535,62.517,62.534,81940000.0
2009-11-26 18:30:00,62.543,62.543,62.516,62.521,118190000.0
2009-11-26 18:31:00,62.545,62.545,62.504,62.504,104620000.0
2009-11-26 18:32:00,62.516,62.532,62.503,62.532,58180000.0
2009-11-26 18:33:00,62.524,62.533,62.503,62.533,95960000.0
2009-11-26 18:34:00,62.525,62.533,62.506,62.533,96490000.0
2009-11-26 18:35:00,62.529,62.529,62.504,62.504,81690000.0
2009-11-26 18:36:00,62.533,62.533,62.507,62.526,26190000.0
2009-11-26 18:37:00,62.537,62.538,62.503,62.536,43280000.0
2009-11-26 18:38:00,62.524,62.533,62.506,62.527,40850000.0
2009-11-26 18:39:00,62.536,62.536,62.513,62.522,8640000.0
2009-11-26 18:40:00,62.525,62.539,62.508,62.528,55020000.0
2009-11-26 18:41:00,62.532,62.532,62.504,62.504,50560000.0
2009-11-26 18:42:00,62.536,62.536,62.506,62.52,46730000.0
2009-11-26 18:43:00,62.521,62.521,62.479,62.497,102150000.0
2009-11-26 18:44:00,62.486,62.5,62.463,62.5,67050000.0
2009-11-26 18:45:00,62.503,62.503,62.464,62.494,42360000.0
2009-11-26 18:46:00,62.496,62.511,62.487,62.501,50870000.0
2009-11-26 18:47:00,62.497,62.509,62.485,62.485,43900000.0
2009-11-26 18:48:00,62.493,62.51,62.47,62.483,79110000.0
2009-11-26 18:49:00,62.477,62.491,62.472,62.478,97020000.0
2009-11-26 18:50:00,62.491,62.491,62.447,62.462,104450000.0
2009-11-26 18:51:00,62.467,62.481,62.453,62.458,141370000.0
2009-11-26 18:52:00,62.472,62.472,62.452,62.452,47790000.0
2009-11-26 18:53:00,62.454,62.469,62.435,62.457,68160000.0
2009-11-26 18:54:00,62.448,62.451,62.435,62.441,39570000.0
2009-11-26 18:55:00,62.435,62.46,62.423,62.423,35800000.0
2009-11-26 18:56:00,62.428,62.437,62.405,62.432,40820000.0
2009-11-26 18:57:00,62.422,62.427,62.372,62.372,21600000.0
2009-11-26 18:58:00,62.407,62.418,62.382,62.39,18450000.0
2009-11-26 18:59:00,62.408,62.418,62.394,62.408,69640000.0
2009-11-26 19:00:00,62.415,62.431,62.396,62.41,34680000.0
2009-11-26 19:01:00,62.415,62.423,62.394,62.423,70370000.0
2009-11-26 19:02:00,62.426,62.436,62.413,62.413,31660000.0
2009-11-26 19:03:00,62.436,62.441,62.414,62.437,65990000.0
2009-11-26 19:04:00,62.437,62.453,62.417,62.448,41550000.0
2009-11-26 19:05:00,62.462,62.462,62.437,62.448,77860000.0
2009-11-26 19:06:00,62.477,62.491,62.456,62.491,86250000.0
2009-11-26 19:07:00,62.492,62.492,62.478,62.478,42540000.0
2009-11-26 19:08:00,62.486,62.498,62.466,62.498,37420000.0
2009-11-26 19:09:00,62.492,62.492,62.462,62.462,19690000.0
2009-11-26 19:10:00,62.476,62.49,62.463,62.485,38240000.0
2009-11-26 19:11:00,62.493,62.494,62.466,62.494,84910000.0
2009-11-26 19:12:00,62.486,62.492,62.471,62.471,64580000.0
2009-11-26 19:13:00,62.485,62.495,62.461,62.484,42720000.0
2009-11-26 19:14:00,62.495,62.495,62.461,62.461,109410000.0
2009-11-26 19:15:00,62.484,62.487,62.448,62.478,86790000.0
2009-11-26 19:16:00,62.466,62.472,62.454,62.459,46200000.0
2009-11-26 19:17:00,62.472,62.492,62.456,62.484,40570000.0
2009-11-26 19:18:00,62.494,62.494,62.466,62.488,41290000.0
2009-11-26 19:19:00,62.487,62.494,62.481,62.494,89640000.0
2009-11-26 19:20:00,62.492,62.5,62.469,62.481,100390000.0
2009-11-26 19:21:00,62.494,62.509,62.475,62.497,64730000.0
2009-11-26 19:22:00,62.489,62.492,62.481,62.481,73560000.0
2009-11-26 19:23:00,62.494,62.516,62.467,62.475,62920000.0
2009-11-26 19:24:00,62.518,62.518,62.459,62.478,96000000.0
2009-11-26 19:25:00,62.477,62.485,62.455,62.459,67540000.0
2009-11-26 19:26:00,62.477,62.509,62.468,62.504,88710000.0
2009-11-26 19:27:00,62.487,62.54,62.468,62.53,73980000.0
2009-11-26 19:28:00,62.525,62.525,62.471,62.482,133390000.0
2009-11-26 19:29:00,62.469,62.496,62.435,62.45,94780000.0
2009-11-26 19:30:00,62.465,62.475,62.448,62.466,84760000.0
2009-11-26 19:31:00,62.477,62.488,62.456,62.481,111730000.0
2009-11-26 19:32:00,62.475,62.496,62.468,62.486,81310000.0
2009-11-26 19:33:00,62.48,62.526,62.465,62.482,81170000.0
2009-11-26 19:34:00,62.533,62.533,62.488,62.504,103950000.0
2009-11-26 19:35:00,62.526,62.526,62.47,62.504,62070000.0
2009-11-26 19:36:00,62.512,62.514,62.463,62.514,88260000.0
2009-11-26 19:37:00,62.483,62.513,62.47,62.501,72750000.0
2009-11-26 19:38:00,62.482,62.517,62.47,62.504,98530000.0
2009-11-26 19:39:00,62.519,62.519,62.471,62.479,70590000.0
2009-11-26 19:40:00,62.48,62.496,62.434,62.434,67450000.0
2009-11-26 19:41:00,62.49,62.516,62.444,62.509,92550000.0
2009-11-26 19:42:00,62.472,62.498,62.442,62.485,75410000.0
2009-11-26 19:43:00,62.459,62.489,62.446,62.461,99980000.0
2009-11-26 19:44:00,62.475,62.487,62.439,62.441,76870000.0
2009-11-26 19:45:00,62.472,62.489,62.438,62.489,133230000.0
2009-11-26 19:46:00,62.468,62.488,62.439,62.448,99390000.0
2009-11-26 19:47:00,62.453,62.478,62.434,62.442,80050000.0
2009-11-26 19:48:00,62.471,62.475,62.42,62.433,94820000.0
2009-11-26 19:49:00,62.437,62.469,62.417,62.449,96480000.0
2009-11-26 19:50:00,62.465,62.478,62.44,62.458,84270000.0
2009-11-26 19:51:00,62.495,62.495,62.459,62.462,30520000.0
2009-11-26 19:52:00,62.466,62.466,62.451,62.466,51170000.0
2009-11-26 19:53:00,62.458,62.478,62.438,62.448,74930000.0
2009-11-26 19:54:00,62.474,62.478,62.441,62.459,62160000.0
2009-11-26 19:55:00,62.457,62.487,62.436,62.474,98760000.0
2009-11-26 19:56:00,62.47,62.478,62.435,62.448,131910000.0
2009-11-26 19:57:00,62.46,62.46,62.432,62.432,42170000.0
2009-11-26 19:58:00,62.444,62.459,62.431,62.431,54930000.0
2009-11-26 19:59:00,62.452,62.457,62.428,62.453,74470000.0
2009-11-26 20:00:00,62.472,62.531,62.442,62.461,93860000.0
2009-11-26 20:01:00,62.49,62.508,62.47,62.487,41410000.0
2009-11-26 20:02:00,62.482,62.51,62.46,62.503,77650000.0
2009-11-26 20:03:00,62.491,62.502,62.433,62.433,40580000.0
2009-11-26 20:04:00,62.459,62.48,62.438,62.467,78910000.0
2009-11-26 20:05:00,62.474,62.483,62.454,62.474,80840000.0
2009-11-26 20:06:00,62.485,62.485,62.456,62.474,48960000.0
2009-11-26 20:07:00,62.455,62.456,62.449,62.449,53090000.0
2009-11-26 20:08:00,62.456,62.457,62.434,62.434,63590000.0
2009-11-26 20:09:00,62.46,62.46,62.408,62.432,45730000.0
2009-11-26 20:10:00,62.41,62.441,62.41,62.441,47540000.0
2009-11-26 20:11:00,62.42,62.444,62.42,62.444,82550000.0
2009-11-26 20:12:00,62.464,62.464,62.429,62.448,93480000.0
2009-11-26 20:13:00,62.442,62.455,62.432,62.455,153630000.0
2009-11-26 20:14:00,62.441,62.451,62.434,62.441,83970000.0
2009-11-26 20:15:00,62.451,62.451,62.404,62.42,87580000.0
2009-11-26 20:16:00,62.416,62.416,62.403,62.408,37800000.0
2009-11-26 20:17:00,62.416,62.416,62.407,62.407,35170000.0
2009-11-26 20:18:00,62.435,62.461,62.417,62.437,49220000.0
2009-11-26 20:19:00,62.447,62.447,62.439,62.439,116580000.0
2009-11-26 20:20:00,62.447,62.455,62.44,62.455,101750000.0
2009-11-26 20:21:00,62.445,62.446,62.436,62.436,42630000.0
2009-11-26 20:22:00,62.447,62.447,62.437,62.437,41440000.0
2009-11-26 20:23:00,62.446,62.446,62.437,62.437,19210000.0
2009-11-26 20:24:00,62.462,62.462,62.425,62.438,66550000.0
2009-11-26 20:25:00,62.432,62.444,62.432,62.437,50220000.0
2009-11-26 20:26:00,62.437,62.437,62.428,62.429,91840000.0
2009-11-26 20:27:00,62.461,62.461,62.425,62.434,160560000.0
2009-11-26 20:28:00,62.428,62.433,62.422,62.43,53370000.0
2009-11-26 20:30:00,62.446,62.449,62.44,62.44,110550000.0
2009-11-26 20:32:00,62.43,62.435,62.421,62.427,73830000.0
2009-11-26 20:33:00,62.452,62.452,62.424,62.428,43560000.0
2009-11-26 20:35:00,62.449,62.45,62.447,62.448,57400000.0
2009-11-26 20:36:00,62.438,62.439,62.437,62.438,27330000.0
2009-11-26 20:38:00,62.437,62.437,62.431,62.431,37200000.0
2009-11-26 20:41:00,62.446,62.446,62.434,62.439,77000000.0
2009-11-26 20:42:00,62.447,62.447,62.438,62.44,79480000.0
2009-11-26 20:43:00,62.419,62.42,62.417,62.419,75030000.0
2009-11-26 20:44:00,62.431,62.437,62.429,62.437,145650000.0
2009-11-26 20:45:00,62.455,62.455,62.427,62.427,149550000.0
2009-11-26 20:46:00,62.424,62.435,62.421,62.426,136420000.0
2009-11-26 20:48:00,62.461,62.461,62.424,62.431,56640000.0
2009-11-26 20:49:00,62.427,62.427,62.42,62.42,94790000.0
2009-11-26 20:50:00,62.426,62.427,62.422,62.422,75240000.0
2009-11-26 20:51:00,62.453,62.453,62.424,62.424,65220000.0
2009-11-26 20:52:00,62.427,62.428,62.419,62.419,74510000.0
2009-11-26 20:53:00,62.429,62.452,62.422,62.445,63380000.0
2009-11-26 20:56:00,62.42,62.431,62.408,62.429,79360000.0
2009-11-26 20:57:00,62.418,62.426,62.408,62.408,113230000.0
2009-11-26 20:58:00,62.417,62.422,62.412,62.413,118720000.0
2009-11-26 20:59:00,62.42,62.42,62.412,62.412,99000000.0
2009-11-26 21:00:00,62.434,62.434,62.413,62.431,115490000.0
2009-11-26 21:01:00,62.413,62.43,62.407,62.407,84390000.0
2009-11-26 21:02:00,62.416,62.429,62.408,62.423,38890000.0
2009-11-26 21:03:00,62.439,62.447,62.429,62.435,26200000.0
2009-11-26 21:04:00,62.442,62.442,62.429,62.436,101510000.0
2009-11-26 21:05:00,62.434,62.443,62.431,62.436,106530000.0
2009-11-26 21:06:00,62.454,62.454,62.43,62.43,97000000.0
2009-11-26 21:07:00,62.434,62.434,62.412,62.432,108570000.0
2009-11-26 21:08:00,62.413,62.413,62.398,62.398,120510000.0
2009-11-26 21:09:00,62.431,62.436,62.409,62.427,96070000.0
2009-11-26 21:10:00,62.417,62.421,62.41,62.41,95870000.0
2009-11-26 21:11:00,62.42,62.447,62.419,62.447,97270000.0
2009-11-26 21:12:00,62.435,62.435,62.417,62.426,69380000.0
2009-11-26 21:13:00,62.435,62.435,62.413,62.413,99040000.0
2009-11-26 21:14:00,62.422,62.444,62.417,62.437,107900000.0
2009-11-26 21:15:00,62.453,62.453,62.425,62.428,58460000.0
2009-11-26 21:16:00,62.424,62.426,62.408,62.409,115920000.0
2009-11-26 21:17:00,62.432,62.439,62.417,62.433,91570000.0
2009-11-26 21:18:00,62.424,62.427,62.417,62.417,110600000.0
2009-11-26 21:19:00,62.443,62.443,62.425,62.437,112360000.0
2009-11-26 21:20:00,62.447,62.447,62.429,62.429,107900000.0
2009-11-26 21:21:00,62.451,62.451,62.421,62.421,60760000.0
2009-11-26 21:22:00,62.427,62.432,62.42,62.432,54500000.0
2009-11-26 21:23:00,62.417,62.423,62.41,62.41,85650000.0
2009-11-26 21:24:00,62.442,62.442,62.412,62.412,68730000.0
2009-11-26 21:25:00,62.416,62.418,62.41,62.41,98550000.0
2009-11-26 21:26:00,62.417,62.423,62.415,62.418,49660000.0
2009-11-26 21:27:00,62.417,62.417,62.412,62.412,59730000.0
2009-11-26 21:28:00,62.417,62.417,62.405,62.407,98460000.0
2009-11-26 21:29:00,62.417,62.44,62.414,62.437,98670000.0
2009-11-26 21:30:00,62.416,62.416,62.409,62.409,73450000.0
2009-11-26 21:31:00,62.417,62.423,62.413,62.423,55900000.0
2009-11-26 21:32:00,62.416,62.431,62.411,62.426,47460000.0
2009-11-26 21:33:00,62.416,62.417,62.41,62.41,67670000.0
2009-11-26 21:34:00,62.416,62.416,62.407,62.407,119200000.0
2009-11-26 21:35:00,62.418,62.42,62.41,62.412,112880000.0
2009-11-26 21:36:00,62.434,62.435,62.411,62.411,110140000.0
2009-11-26 21:37:00,62.416,62.434,62.413,62.434,92650000.0
2009-11-26 21:38:00,62.419,62.427,62.412,62.412,106370000.0
2009-11-26 21:39:00,62.432,62.432,62.416,62.425,52490000.0
2009-11-26 21:40:00,62.409,62.416,62.403,62.413,102020000.0
2009-11-26 21:41:00,62.435,62.438,62.428,62.429,62880000.0
2009-11-26 21:42:00,62.427,62.43,62.426,62.429,56820000.0
2009-11-26 21:43:00,62.419,62.444,62.415,62.444,54410000.0
2009-11-26 21:44:00,62.449,62.487,62.422,62.472,95070000.0
2009-11-26 21:45:00,62.475,62.475,62.435,62.458,116230000.0
2009-11-26 21:46:00,62.447,62.458,62.438,62.448,155140000.0
2009-11-26 21:47:00,62.437,62.457,62.425,62.457,81260000.0
2009-11-26 21:48:00,62.453,62.453,62.42,62.42,95840000.0
2009-11-26 21:49:00,62.437,62.465,62.433,62.445,106040000.0
2009-11-26 21:50:00,62.435,62.438,62.414,62.434,106950000.0
2009-11-26 21:51:00,62.455,62.487,62.43,62.458,133210000.0
2009-11-26 21:52:00,62.463,62.479,62.446,62.466,69120000.0
2009-11-26 21:53:00,62.455,62.462,62.436,62.454,74240000.0
2009-11-26 21:54:00,62.443,62.446,62.414,62.439,60850000.0
2009-11-26 21:55:00,62.42,62.424,62.401,62.403,121940000.0
2009-11-26 21:56:00,62.417,62.423,62.402,62.415,187360000.0
2009-11-26 21:57:00,62.436,62.436,62.395,62.395,118740000.0
2009-11-26 21:58:00,62.398,62.398,62.388,62.397,80700000.0
2009-11-26 21:59:00,62.414,62.422,62.391,62.421,90560000.0
2009-11-26 22:00:00,62.413,62.416,62.397,62.416,94090000.0
2009-11-26 22:01:00,62.41,62.422,62.401,62.406,90860000.0
2009-11-26 22:02:00,62.399,62.433,62.399,62.426,116730000.0
2009-11-26 22:03:00,62.424,62.437,62.41,62.422,135160000.0
2009-11-26 22:04:00,62.412,62.42,62.398,62.41,101870000.0
2009-11-26 22:05:00,62.414,62.435,62.406,62.435,136630000.0
2009-11-26 22:06:00,62.455,62.455,62.43,62.434,109120000.0
2009-11-26 22:07:00,62.429,62.429,62.413,62.426,101740000.0
2009-11-26 22:08:00,62.417,62.432,62.407,62.432,56270000.0
2009-11-26 22:09:00,62.422,62.422,62.387,62.405,60190000.0
2009-11-26 22:10:00,62.399,62.421,62.394,62.421,109940000.0
2009-11-26 22:11:00,62.419,62.445,62.417,62.445,77130000.0
2009-11-26 22:12:00,62.417,62.449,62.416,62.429,93900000.0
2009-11-26 22:13:00,62.431,62.44,62.414,62.432,79120000.0
2009-11-26 22:14:00,62.425,62.448,62.419,62.442,86330000.0
2009-11-26 22:15:00,62.412,62.421,62.392,62.392,84130000.0
2009-11-26 22:16:00,62.41,62.43,62.398,62.416,104250000.0
2009-11-26 22:17:00,62.411,62.418,62.411,62.414,78100000.0
2009-11-26 22:18:00,62.431,62.431,62.406,62.422,84480000.0
2009-11-26 22:19:00,62.414,62.422,62.409,62.417,65230000.0
2009-11-26 22:20:00,62.425,62.425,62.412,62.424,112660000.0
2009-11-26 22:21:00,62.442,62.442,62.416,62.418,99790000.0
2009-11-26 22:22:00,62.426,62.437,62.422,62.437,108820000.0
2009-11-26 22:23:00,62.437,62.448,62.425,62.447,58370000.0
2009-11-26 22:24:00,62.435,62.439,62.417,62.432,29190000.0
2009-11-26 22:25:00,62.439,62.445,62.423,62.432,92420000.0
2009-11-26 22:26:00,62.433,62.464,62.426,62.453,75590000.0
2009-11-26 22:27:00,62.435,62.45,62.434,62.44,74280000.0
2009-11-26 22:28:00,62.436,62.445,62.432,62.438,93430000.0
2009-11-26 22:29:00,62.44,62.443,62.429,62.429,115880000.0
2009-11-26 22:30:00,62.46,62.46,62.444,62.455,48800000.0
2009-11-26 22:31:00,62.446,62.446,62.44,62.446,105820000.0
2009-11-26 22:32:00,62.445,62.451,62.432,62.447,67800000.0
2009-11-26 22:33:00,62.472,62.472,62.442,62.442,95390000.0
2009-11-26 22:34:00,62.441,62.449,62.43,62.43,99710000.0
2009-11-26 22:35:00,62.436,62.451,62.425,62.446,91820000.0
2009-11-26 22:36:00,62.471,62.471,62.453,62.46,65010000.0
2009-11-26 22:37:00,62.447,62.449,62.446,62.448,51730000.0
2009-11-26 22:38:00,62.461,62.482,62.452,62.477,123620000.0
2009-11-26 22:39:00,62.463,62.48,62.456,62.473,100870000.0
2009-11-26 22:40:00,62.458,62.463,62.448,62.448,101710000.0
2009-11-26 22:41:00,62.454,62.458,62.451,62.456,132030000.0
2009-11-26 22:42:00,62.476,62.476,62.447,62.447,137600000.0
2009-11-26 22:43:00,62.453,62.467,62.449,62.467,84480000.0
2009-11-26 22:44:00,62.456,62.458,62.45,62.452,115210000.0
2009-11-26 22:45:00,62.473,62.473,62.451,62.451,88400000.0
2009-11-26 22:46:00,62.467,62.474,62.457,62.474,63070000.0
2009-11-26 22:47:00,62.467,62.467,62.459,62.459,88040000.0
2009-11-26 22:48:00,62.486,62.486,62.461,62.461,112080000.0
2009-11-26 22:49:00,62.465,62.468,62.459,62.46,67980000.0
2009-11-26 22:50:00,62.466,62.466,62.459,62.459,86550000.0
2009-11-26 22:51:00,62.469,62.475,62.463,62.475,86980000.0
2009-11-26 22:52:00,62.467,62.468,62.46,62.467,63070000.0
2009-11-26 22:53:00,62.471,62.472,62.456,62.459,121640000.0
2009-11-26 22:54:00,62.459,62.464,62.455,62.458,69650000.0
2009-11-26 22:55:00,62.465,62.475,62.463,62.467,66820000.0
2009-11-26 22:56:00,62.469,62.483,62.462,62.468,109040000.0
2009-11-26 22:57:00,62.462,62.482,62.462,62.471,104350000.0
2009-11-26 22:58:00,62.492,62.492,62.465,62.478,93630000.0
2009-11-26 22:59:00,62.489,62.502,62.472,62.502,74080000.0
2009-11-26 23:00:00,62.519,62.528,62.481,62.491,56140000.0
2009-11-26 23:01:00,62.488,62.496,62.482,62.482,100920000.0
2009-11-26 23:02:00,62.486,62.486,62.474,62.474,75560000.0
2009-11-26 23:03:00,62.519,62.519,62.485,62.494,95740000.0
2009-11-26 23:04:00,62.487,62.5,62.482,62.482,100220000.0
2009-11-26 23:05:00,62.482,62.49,62.481,62.481,110570000.0
2009-11-26 23:06:00,62.507,62.507,62.476,62.488,42770000.0
2009-11-26 23:07:00,62.482,62.493,62.471,62.492,52920000.0
2009-11-26 23:08:00,62.485,62.486,62.478,62.478,109180000.0
2009-11-26 23:09:00,62.515,62.515,62.483,62.483,139670000.0
2009-11-26 23:10:00,62.486,62.488,62.481,62.481,103320000.0
2009-11-26 23:11:00,62.488,62.503,62.486,62.497,104740000.0
2009-11-26 23:12:00,62.482,62.484,62.466,62.48,93340000.0
2009-11-26 23:13:00,62.481,62.49,62.471,62.49,91260000.0
2009-11-26 23:14:00,62.484,62.491,62.471,62.486,118150000.0
2009-11-26 23:15:00,62.497,62.497,62.453,62.453,85480000.0
2009-11-26 23:16:00,62.459,62.464,62.455,62.459,56090000.0
2009-11-26 23:17:00,62.463,62.481,62.463,62.474,31070000.0
2009-11-26 23:18:00,62.456,62.461,62.433,62.446,55620000.0
2009-11-26 23:19:00,62.43,62.431,62.355,62.414,95970000.0
2009-11-26 23:20:00,62.404,62.428,62.374,62.411,78710000.0
2009-11-26 23:21:00,62.454,62.454,62.417,62.427,73190000.0
2009-11-26 23:22:00,62.429,62.429,62.406,62.407,99820000.0
2009-11-26 23:23:00,62.418,62.424,62.403,62.424,62060000.0
2009-11-26 23:24:00,62.439,62.441,62.417,62.428,76840000.0
2009-11-26 23:25:00,62.416,62.417,62.41,62.417,87860000.0
2009-11-26 23:26:00,62.41,62.422,62.402,62.409,70180000.0
2009-11-26 23:27:00,62.451,62.451,62.41,62.41,76960000.0
2009-11-26 23:28:00,62.413,62.437,62.408,62.424,71760000.0
2009-11-26 23:29:00,62.426,62.426,62.416,62.416,39220000.0
2009-11-26 23:30:00,62.443,62.443,62.411,62.411,73260000.0
2009-11-26 23:31:00,62.417,62.424,62.411,62.411,59630000.0
2009-11-26 23:32:00,62.367,62.432,62.367,62.429,90870000.0
2009-11-26 23:33:00,62.356,62.41,62.347,62.406,28580000.0
2009-11-26 23:34:00,62.336,62.385,62.316,62.352,85980000.0
2009-11-26 23:35:00,62.319,62.424,62.319,62.402,120220000.0
2009-11-26 23:36:00,62.412,62.412,62.317,62.364,116240000.0
2009-11-26 23:37:00,62.383,62.399,62.32,62.391,56170000.0
2009-11-26 23:38:00,62.333,62.38,62.333,62.38,102180000.0
2009-11-26 23:39:00,62.409,62.409,62.338,62.4,77070000.0
2009-11-26 23:40:00,62.349,62.405,62.342,62.405,95970000.0
2009-11-26 23:41:00,62.344,62.379,62.344,62.379,37860000.0
2009-11-26 23:42:00,62.419,62.419,62.355,62.388,45860000.0
2009-11-26 23:43:00,62.346,62.413,62.346,62.413,34670000.0
2009-11-26 23:44:00,62.394,62.414,62.371,62.414,10710000.0
2009-11-26 23:45:00,62.44,62.44,62.37,62.418,58530000.0
2009-11-26 23:46:00,62.363,62.405,62.359,62.405,45080000.0
2009-11-26 23:47:00,62.412,62.473,62.386,62.462,50370000.0
2009-11-26 23:48:00,62.452,62.453,62.401,62.436,114300000.0
2009-11-26 23:49:00,62.398,62.463,62.398,62.451,55190000.0
2009-11-26 23:50:00,62.394,62.47,62.393,62.47,49180000.0
2009-11-26 23:51:00,62.461,62.461,62.391,62.424,53990000.0
2009-11-26 23:52:00,62.382,62.42,62.382,62.42,54400000.0
2009-11-26 23:53:00,62.386,62.463,62.386,62.442,83520000.0
2009-11-26 23:54:00,62.467,62.467,62.405,62.454,93300000.0
2009-11-26 23:55:00,62.399,62.469,62.399,62.455,103040000.0
2009-11-26 23:56:00,62.392,62.453,62.392,62.448,152340000.0
2009-11-26 23:57:00,62.441,62.448,62.381,62.447,50660000.0
2009-11-26 23:58:00,62.423,62.471,62.42,62.464,49490000.0
2009-11-26 23:59:00,62.42,62.486,62.42,62.486,43270000.0
2009-11-27 00:00:00,62.488,62.497,62.456,62.456,34740000.0
2009-11-27 00:01:00,62.465,62.465,62.42,62.452,50060000.0
2009-11-27 00:02:00,62.416,62.478,62.416,62.475,12950000.0
2009-11-27 00:03:00,62.42,62.461,62.408,62.461,28390000.0
2009-11-27 00:04:00,62.481,62.481,62.401,62.451,70950000.0
2009-11-27 00:05:00,62.388,62.457,62.371,62.442,34120000.0
2009-11-27 00:06:00,62.447,62.447,62.346,62.414,74380000.0
2009-11-27 00:07:00,62.348,62.435,62.348,62.411,36930000.0
2009-11-27 00:08:00,62.393,62.424,62.393,62.424,60710000.0
2009-11-27 00:09:00,62.432,62.432,62.397,62.41,49760000.0
2009-11-27 00:10:00,62.403,62.433,62.403,62.433,75330000.0
2009-11-27 00:11:00,62.403,62.431,62.403,62.417,72670000.0
2009-11-27 00:12:00,62.462,62.462,62.406,62.433,46660000.0
2009-11-27 00:13:00,62.44,62.44,62.404,62.416,39150000.0
2009-11-27 00:14:00,62.399,62.413,62.399,62.413,21490000.0
2009-11-27 00:15:00,62.431,62.441,62.407,62.441,44220000.0
2009-11-27 00:16:00,62.415,62.444,62.415,62.444,85480000.0
2009-11-27 00:17:00,62.438,62.452,62.418,62.443,52580000.0
2009-11-27 00:18:00,62.411,62.44,62.411,62.429,35800000.0
2009-11-27 00:19:00,62.414,62.443,62.414,62.443,104640000.0
2009-11-27 00:20:00,62.441,62.469,62.417,62.462,74050000.0
2009-11-27 00:21:00,62.413,62.426,62.413,62.426,46300000.0
2009-11-27 00:22:00,62.41,62.426,62.41,62.426,38170000.0
2009-11-27 00:23:00,62.419,62.437,62.415,62.427,44770000.0
2009-11-27 00:24:00,62.428,62.428,62.4,62.41,99600000.0
2009-11-27 00:25:00,62.393,62.414,62.393,62.413,104400000.0
2009-11-27 00:26:00,62.394,62.414,62.394,62.414,60370000.0
2009-11-27 00:27:00,62.426,62.426,62.394,62.401,68770000.0
2009-11-27 00:28:00,62.409,62.409,62.36,62.394,63550000.0
2009-11-27 00:29:00,62.37,62.399,62.37,62.387,107570000.0
2009-11-27 00:30:00,62.384,62.389,62.371,62.385,64260000.0
2009-11-27 00:31:00,62.38,62.395,62.38,62.387,83190000.0
2009-11-27 00:32:00,62.375,62.376,62.37,62.37,86880000.0
2009-11-27 00:33:00,62.403,62.403,62.358,62.37,125840000.0
2009-11-27 00:34:00,62.388,62.388,62.348,62.358,98190000.0
2009-11-27 00:35:00,62.35,62.364,62.348,62.364,79140000.0
2009-11-27 00:36:00,62.38,62.38,62.335,62.335,108100000.0
2009-11-27 00:37:00,62.336,62.34,62.318,62.318,82680000.0
2009-11-27 00:38:00,62.332,62.335,62.322,62.335,87880000.0
2009-11-27 00:39:00,62.354,62.354,62.325,62.333,93490000.0
2009-11-27 00:40:00,62.337,62.341,62.323,62.323,61210000.0
2009-11-27 00:41:00,62.322,62.362,62.322,62.362,100860000.0
2009-11-27 00:42:00,62.349,62.349,62.312,62.327,70090000.0
2009-11-27 00:43:00,62.311,62.311,62.284,62.311,89500000.0
2009-11-27 00:44:00,62.299,62.302,62.285,62.302,68180000.0
2009-11-27 00:45:00,62.323,62.323,62.304,62.31,64020000.0
2009-11-27 00:46:00,62.309,62.313,62.294,62.309,87080000.0
2009-11-27 00:47:00,62.309,62.342,62.309,62.342,82510000.0
2009-11-27 00:48:00,62.335,62.342,62.323,62.34,94530000.0
2009-11-27 00:49:00,62.345,62.345,62.335,62.345,87230000.0
2009-11-27 00:50:00,62.356,62.356,62.342,62.342,127200000.0
2009-11-27 00:51:00,62.366,62.382,62.348,62.369,101420000.0
2009-11-27 00:52:00,62.359,62.365,62.352,62.365,80110000.0
2009-11-27 00:53:00,62.35,62.376,62.35,62.376,90960000.0
2009-11-27 00:54:00,62.383,62.383,62.345,62.367,101150000.0
2009-11-27 00:55:00,62.365,62.365,62.334,62.338,74560000.0
2009-11-27 00:56:00,62.347,62.361,62.343,62.358,24870000.0
2009-11-27 00:57:00,62.338,62.34,62.337,62.339,52210000.0
2009-11-27 00:58:00,62.355,62.355,62.341,62.341,62980000.0
2009-11-27 00:59:00,62.356,62.356,62.341,62.348,79730000.0
2009-11-27 01:00:00,62.356,62.364,62.342,62.342,99470000.0
2009-11-27 01:01:00,62.358,62.37,62.343,62.357,141950000.0
2009-11-27 01:02:00,62.369,62.369,62.335,62.342,42990000.0
2009-11-27 01:03:00,62.364,62.364,62.335,62.339,62840000.0
2009-11-27 01:04:00,62.338,62.338,62.305,62.305,72430000.0
2009-11-27 01:05:00,62.314,62.323,62.304,62.314,99130000.0
2009-11-27 01:06:00,62.317,62.324,62.305,62.305,38210000.0
2009-11-27 01:07:00,62.306,62.312,62.293,62.298,76360000.0
2009-11-27 01:08:00,62.316,62.316,62.302,62.302,39680000.0
2009-11-27 01:09:00,62.327,62.327,62.298,62.298,76650000.0
2009-11-27 01:10:00,62.31,62.316,62.258,62.275,85250000.0
2009-11-27 01:11:00,62.248,62.251,62.224,62.237,40930000.0
2009-11-27 01:12:00,62.251,62.251,62.185,62.185,43520000.0
2009-11-27 01:13:00,62.199,62.199,62.163,62.163,67780000.0
2009-11-27 01:14:00,62.177,62.181,62.159,62.159,41950000.0
2009-11-27 01:15:00,62.178,62.178,62.094,62.094,55950000.0
2009-11-27 01:16:00,62.096,62.096,61.989,62.0,83980000.0
2009-11-27 01:17:00,62.002,62.002,61.94,61.967,104460000.0
2009-11-27 01:18:00,61.983,62.013,61.947,61.989,157910000.0
2009-11-27 01:19:00,61.988,62.034,61.952,62.034,68540000.0
2009-11-27 01:20:00,62.031,62.031,61.951,61.965,80730000.0
2009-11-27 01:21:00,61.974,61.998,61.963,61.985,26790000.0
2009-11-27 01:22:00,61.987,61.988,61.96,61.976,45350000.0
2009-11-27 01:23:00,61.986,61.992,61.964,61.972,43730000.0
2009-11-27 01:24:00,61.976,61.976,61.942,61.942,116490000.0
2009-11-27 01:25:00,61.953,61.953,61.795,61.803,82080000.0
2009-11-27 01:26:00,61.782,61.79,61.724,61.724,36590000.0
2009-11-27 01:27:00,61.732,61.734,61.654,61.688,37700000.0
2009-11-27 01:28:00,61.701,61.761,61.694,61.755,13790000.0
2009-11-27 01:29:00,61.77,61.877,61.77,61.836,56000000.0
2009-11-27 01:30:00,61.848,61.848,61.74,61.74,52790000.0
2009-11-27 01:31:00,61.731,61.732,61.674,61.715,99750000.0
2009-11-27 01:32:00,61.735,61.754,61.719,61.73,147380000.0
2009-11-27 01:33:00,61.742,61.743,61.688,61.694,57350000.0
2009-11-27 01:34:00,61.69,61.69,61.635,61.659,116050000.0
2009-11-27 01:35:00,61.671,61.703,61.644,61.644,111900000.0
2009-11-27 01:36:00,61.69,61.698,61.63,61.656,81920000.0
2009-11-27 01:37:00,61.661,61.661,61.61,61.629,73400000.0
2009-11-27 01:38:00,61.612,61.619,61.584,61.615,40770000.0
2009-11-27 01:39:00,61.63,61.63,61.582,61.615,34990000.0
2009-11-27 01:40:00,61.597,61.622,61.558,61.573,59810000.0
2009-11-27 01:41:00,61.575,61.575,61.391,61.394,31880000.0
2009-11-27 01:42:00,61.443,61.443,61.293,61.322,36110000.0
2009-11-27 01:43:00,61.288,61.298,61.034,61.093,48160000.0
2009-11-27 01:44:00,61.129,61.206,61.074,61.133,67360000.0
2009-11-27 01:45:00,61.179,61.326,61.131,61.326,109440000.0
2009-11-27 01:46:00,61.332,61.332,61.172,61.205,72280000.0
2009-11-27 01:47:00,61.188,61.352,61.157,61.352,70020000.0
2009-11-27 01:48:00,61.344,61.352,61.175,61.25,89910000.0
2009-11-27 01:49:00,61.21,61.25,61.193,61.228,140450000.0
2009-11-27 01:50:00,61.247,61.261,61.198,61.229,151080000.0
2009-11-27 01:51:00,61.235,61.235,61.123,61.156,134070000.0
2009-11-27 01:52:00,61.15,61.183,61.13,61.183,115380000.0
2009-11-27 01:53:00,61.204,61.331,61.192,61.308,60520000.0
2009-11-27 01:54:00,61.32,61.32,61.223,61.293,92670000.0
2009-11-27 01:55:00,61.281,61.329,61.254,61.317,81350000.0
2009-11-27 01:56:00,61.306,61.336,61.251,61.323,69770000.0
2009-11-27 01:57:00,61.334,61.334,61.254,61.297,76230000.0
2009-11-27 01:58:00,61.283,61.349,61.282,61.309,60450000.0
2009-11-27 02:01:00,61.304,61.389,61.304,61.389,11270000.0
2009-11-27 02:02:00,61.411,61.481,61.402,61.481,12210000.0
2009-11-27 02:03:00,61.507,61.581,61.467,61.581,14470000.0
2009-11-27 02:04:00,61.593,61.716,61.585,61.716,13730000.0
2009-11-27 02:05:00,61.735,61.739,61.673,61.689,14280000.0
2009-11-27 02:06:00,61.73,61.73,61.638,61.638,15840000.0
2009-11-27 02:07:00,61.646,61.646,61.451,61.457,14500000.0
2009-11-27 02:08:00,61.427,61.5,61.4,61.5,12660000.0
2009-11-27 02:09:00,61.509,61.557,61.503,61.557,9050000.0
2009-11-27 02:10:00,61.594,61.62,61.571,61.62,11360000.0
2009-11-27 02:11:00,61.661,61.663,61.605,61.616,14320000.0
2009-11-27 02:12:00,61.63,61.63,61.591,61.604,18720000.0
2009-11-27 02:13:00,61.608,61.643,61.598,61.621,22370000.0
2009-11-27 02:14:00,61.634,61.655,61.618,61.655,14680000.0
2009-11-27 02:15:00,61.683,61.689,61.663,61.678,17690000.0
2009-11-27 02:16:00,61.697,61.72,61.678,61.706,12250000.0
2009-11-27 02:17:00,61.72,61.836,61.716,61.828,10570000.0
2009-11-27 02:18:00,61.877,61.88,61.803,61.819,17120000.0
2009-11-27 02:19:00,61.811,61.811,61.775,61.785,12390000.0
2009-11-27 02:20:00,61.78,61.837,61.779,61.823,17930000.0
2009-11-27 02:21:00,61.827,61.84,61.808,61.838,12030000.0
2009-11-27 02:22:00,61.832,61.835,61.781,61.781,8020000.0
2009-11-27 02:23:00,61.79,61.79,61.728,61.732,11450000.0
2009-11-27 02:24:00,61.737,61.759,61.724,61.754,12810000.0
2009-11-27 02:25:00,61.758,61.758,61.718,61.718,16230000.0
2009-11-27 02:26:00,61.731,61.731,61.679,61.722,22130000.0
2009-11-27 02:27:00,61.723,61.723,61.659,61.682,11840000.0
2009-11-27 02:28:00,61.703,61.707,61.672,61.703,19390000.0
2009-11-27 02:29:00,61.67,61.681,61.636,61.653,13460000.0
2009-11-27 02:30:00,61.632,61.632,61.571,61.597,16580000.0
2009-11-27 02:31:00,61.599,61.628,61.59,61.607,16950000.0
2009-11-27 02:32:00,61.621,61.625,61.56,61.604,14200000.0
2009-11-27 02:33:00,61.636,61.669,61.634,61.669,11100000.0
2009-11-27 02:34:00,61.692,61.694,61.663,61.67,19340000.0
2009-11-27 02:35:00,61.681,61.704,61.673,61.7,19690000.0
2009-11-27 02:36:00,61.707,61.715,61.687,61.709,14550000.0
2009-11-27 02:37:00,61.671,61.671,61.58,61.587,10770000.0
2009-11-27 02:38:00,61.622,61.671,61.613,61.671,13220000.0
2009-11-27 02:39:00,61.677,61.7,61.674,61.682,15980000.0
2009-11-27 02:40:00,61.744,61.818,61.744,61.811,9760000.0
2009-11-27 02:41:00,61.805,61.932,61.805,61.93,12630000.0
2009-11-27 02:42:00,61.912,61.927,61.877,61.882,13430000.0
2009-11-27 02:43:00,61.872,61.876,61.813,61.813,11680000.0
2009-11-27 02:44:00,61.812,61.875,61.793,61.875,16280000.0
2009-11-27 02:45:00,61.876,61.898,61.85,61.897,16860000.0
2009-11-27 02:46:00,61.911,61.946,61.886,61.931,21410000.0
2009-11-27 02:47:00,61.949,61.949,61.888,61.898,11990000.0
2009-11-27 02:48:00,61.921,61.954,61.907,61.954,15490000.0
2009-11-27 02:49:00,61.969,61.983,61.916,61.916,9430000.0
2009-11-27 02:50:00,61.914,61.969,61.914,61.961,13980000.0
2009-11-27 02:51:00,61.962,61.98,61.954,61.963,18260000.0
2009-11-27 02:52:00,61.96,61.983,61.953,61.968,16470000.0
2009-11-27 02:53:00,61.961,62.064,61.957,62.064,21120000.0
2009-11-27 02:54:00,62.083,62.15,62.065,62.15,13150000.0
2009-11-27 02:55:00,62.138,62.182,62.128,62.171,12660000.0
2009-11-27 02:56:00,62.153,62.156,62.092,62.108,19800000.0
2009-11-27 02:57:00,62.067,62.1,62.062,62.1,10760000.0
2009-11-27 02:58:00,62.087,62.098,62.067,62.067,16050000.0
2009-11-27 02:59:00,62.073,62.115,62.066,62.115,14280000.0
2009-11-27 03:00:00,62.118,62.155,62.105,62.11,19720000.0
2009-11-27 03:01:00,62.137,62.146,62.101,62.105,16160000.0
2009-11-27 03:02:00,62.114,62.134,62.097,62.107,14140000.0
2009-11-27 03:03:00,62.091,62.091,62.057,62.072,15820000.0
2009-11-27 03:04:00,62.05,62.058,62.02,62.032,16750000.0
2009-11-27 03:05:00,62.022,62.075,62.015,62.067,12630000.0
2009-11-27 03:06:00,62.09,62.113,62.076,62.113,12250000.0
2009-11-27 03:07:00,62.12,62.128,62.096,62.106,14700000.0
2009-11-27 03:08:00,62.133,62.133,62.087,62.092,19750000.0
2009-11-27 03:09:00,62.105,62.105,62.057,62.068,19170000.0
2009-11-27 03:10:00,62.052,62.094,62.043,62.083,14270000.0
2009-11-27 03:11:00,62.091,62.107,62.082,62.107,15440000.0
2009-11-27 03:12:00,62.075,62.091,62.054,62.068,17280000.0
2009-11-27 03:13:00,62.054,62.062,62.036,62.049,21330000.0
2009-11-27 03:14:00,62.04,62.04,62.029,62.033,8110000.0
2009-11-27 03:15:00,62.028,62.039,62.022,62.022,19230000.0
2009-11-27 03:16:00,62.048,62.055,62.034,62.042,13190000.0
2009-11-27 03:17:00,62.061,62.072,62.055,62.072,11650000.0
2009-11-27 03:18:00,62.083,62.083,62.034,62.034,16990000.0
2009-11-27 03:19:00,62.047,62.076,62.029,62.076,13190000.0
2009-11-27 03:20:00,62.091,62.111,62.083,62.094,19750000.0
2009-11-27 03:21:00,62.105,62.105,62.079,62.093,9200000.0
2009-11-27 03:22:00,62.083,62.083,62.053,62.063,9390000.0
2009-11-27 03:23:00,62.056,62.069,62.046,62.069,15010000.0
2009-11-27 03:24:00,62.071,62.071,62.036,62.037,13890000.0
2009-11-27 03:25:00,62.028,62.041,62.015,62.03,14840000.0
2009-11-27 03:26:00,62.016,62.021,62.006,62.01,14840000.0
2009-11-27 03:27:00,62.008,62.008,61.983,61.996,11490000.0
2009-11-27 03:28:00,61.984,61.984,61.961,61.961,13080000.0
2009-11-27 03:29:00,61.991,61.995,61.964,61.982,15060000.0
2009-11-27 03:30:00,62.002,62.022,61.993,62.022,15080000.0
2009-11-27 03:31:00,62.029,62.029,61.972,61.982,15030000.0
2009-11-27 03:32:00,61.985,61.994,61.969,61.994,16990000.0
2009-11-27 03:33:00,62.001,62.023,61.985,62.008,20270000.0
2009-11-27 03:34:00,62.0,62.012,61.991,61.996,14270000.0
2009-11-27 03:35:00,62.021,62.032,62.005,62.013,11650000.0
2009-11-27 03:36:00,62.043,62.043,62.013,62.02,11270000.0
2009-11-27 03:37:00,62.034,62.034,62.013,62.03,8080000.0
2009-11-27 03:38:00,62.041,62.041,61.994,61.994,15400000.0
2009-11-27 03:39:00,62.052,62.054,62.011,62.011,21460000.0
2009-11-27 03:40:00,62.021,62.03,62.009,62.019,13710000.0
2009-11-27 03:41:00,62.03,62.042,62.023,62.042,9730000.0
2009-11-27 03:42:00,62.041,62.061,62.028,62.061,11310000.0
2009-11-27 03:43:00,62.058,62.067,62.04,62.051,20470000.0
2009-11-27 03:44:00,62.07,62.105,62.064,62.1,21260000.0
2009-11-27 03:45:00,62.104,62.104,62.081,62.086,10900000.0
2009-11-27 03:46:00,62.088,62.088,62.064,62.068,12950000.0
2009-11-27 03:47:00,62.063,62.063,62.036,62.055,12950000.0
2009-11-27 03:48:00,62.042,62.053,62.029,62.042,16950000.0
2009-11-27 03:49:00,62.053,62.053,62.004,62.004,13570000.0
2009-11-27 03:50:00,62.01,62.022,61.984,61.995,14400000.0
2009-11-27 03:51:00,61.992,62.0,61.972,61.989,14350000.0
2009-11-27 03:52:00,61.981,61.998,61.95,61.998,16790000.0
2009-11-27 03:53:00,62.001,62.001,61.965,61.989,13190000.0
2009-11-27 03:54:00,61.996,61.996,61.96,61.976,13000000.0
2009-11-27 03:55:00,61.993,61.999,61.985,61.999,11120000.0
2009-11-27 03:56:00,62.003,62.006,61.982,61.987,16060000.0
2009-11-27 03:57:00,62.016,62.016,61.992,61.996,11530000.0
2009-11-27 03:58:00,62.009,62.018,61.998,62.001,13580000.0
2009-11-27 03:59:00,62.01,62.04,61.99,62.04,15080000.0
2009-11-27 04:00:00,62.017,62.045,62.014,62.029,17550000.0
2009-11-27 04:01:00,62.061,62.062,62.024,62.024,11340000.0
2009-11-27 04:02:00,62.036,62.042,62.017,62.042,12960000.0
2009-11-27 04:03:00,62.044,62.05,62.027,62.05,14270000.0
2009-11-27 04:04:00,62.054,62.054,62.003,62.003,11350000.0
2009-11-27 04:05:00,62.014,62.019,61.997,62.004,14730000.0
2009-11-27 04:06:00,62.0,62.0,61.963,61.963,12610000.0
2009-11-27 04:07:00,61.969,61.973,61.948,61.972,22800000.0
2009-11-27 04:08:00,61.985,61.985,61.954,61.957,9200000.0
2009-11-27 04:09:00,61.98,61.993,61.967,61.993,11870000.0
2009-11-27 04:10:00,61.991,61.991,61.966,61.977,15800000.0
2009-11-27 04:11:00,61.985,61.985,61.963,61.963,10140000.0
2009-11-27 04:12:00,61.989,61.989,61.971,61.984,8650000.0
2009-11-27 04:13:00,61.977,61.982,61.952,61.972,18070000.0
2009-11-27 04:14:00,61.957,61.961,61.943,61.958,19260000.0
2009-11-27 04:15:00,61.957,61.962,61.937,61.942,14690000.0
2009-11-27 04:16:00,61.97,61.976,61.943,61.95,15440000.0
2009-11-27 04:17:00,61.95,61.956,61.942,61.953,12440000.0
2009-11-27 04:18:00,61.961,61.962,61.919,61.919,18130000.0
2009-11-27 04:19:00,61.946,61.946,61.929,61.933,7700000.0
2009-11-27 04:20:00,61.931,61.931,61.876,61.889,16570000.0
2009-11-27 04:21:00,61.909,61.909,61.885,61.893,7400000.0
2009-11-27 04:22:00,61.909,61.914,61.882,61.882,10530000.0
2009-11-27 04:23:00,61.899,61.91,61.889,61.892,20690000.0
2009-11-27 04:24:00,61.922,61.922,61.896,61.91,14420000.0
2009-11-27 04:25:00,61.91,61.926,61.905,61.913,14220000.0
2009-11-27 04:26:00,61.919,61.939,61.913,61.937,15480000.0
2009-11-27 04:27:00,61.936,61.939,61.921,61.939,9800000.0
2009-11-27 04:28:00,61.948,61.948,61.929,61.943,11120000.0
2009-11-27 04:29:00,61.931,61.931,61.896,61.896,7370000.0
2009-11-27 04:30:00,61.929,61.929,61.9,61.926,22620000.0
2009-11-27 04:31:00,61.924,61.924,61.889,61.898,19150000.0
2009-11-27 04:32:00,61.928,61.932,61.892,61.899,14540000.0
2009-11-27 04:33:00,61.907,61.907,61.894,61.907,12390000.0
2009-11-27 04:34:00,61.906,61.906,61.875,61.876,8080000.0
2009-11-27 04:35:00,61.872,61.874,61.85,61.856,14460000.0
2009-11-27 04:36:00,61.851,61.851,61.823,61.823,10360000.0
2009-11-27 04:37:00,61.849,61.849,61.789,61.797,17170000.0
2009-11-27 04:38:00,61.83,61.83,61.804,61.811,16080000.0
2009-11-27 04:39:00,61.845,61.847,61.804,61.832,17170000.0
2009-11-27 04:40:00,61.847,61.856,61.836,61.856,18040000.0
2009-11-27 04:41:00,61.852,61.858,61.823,61.824,14300000.0
2009-11-27 04:42:00,61.852,61.858,61.823,61.847,13560000.0
2009-11-27 04:43:00,61.854,61.869,61.849,61.868,17100000.0
2009-11-27 04:44:00,61.866,61.878,61.836,61.878,22250000.0
2009-11-27 04:45:00,61.895,61.902,61.874,61.897,25170000.0
2009-11-27 04:46:00,61.89,61.894,61.87,61.891,14280000.0
2009-11-27 04:47:00,61.892,61.896,61.877,61.892,21440000.0
2009-11-27 04:48:00,61.894,61.894,61.869,61.886,19940000.0
2009-11-27 04:49:00,61.867,61.867,61.839,61.861,13890000.0
2009-11-27 04:50:00,61.861,61.907,61.846,61.907,10710000.0
2009-11-27 04:51:00,61.906,61.915,61.897,61.915,18400000.0
2009-11-27 04:52:00,61.913,61.935,61.907,61.935,21290000.0
2009-11-27 04:53:00,61.932,61.932,61.912,61.923,9250000.0
2009-11-27 04:54:00,61.948,61.961,61.933,61.961,14130000.0
2009-11-27 04:55:00,61.951,61.97,61.941,61.969,11640000.0
2009-11-27 04:56:00,61.966,61.966,61.938,61.952,9200000.0
2009-11-27 04:57:00,61.957,61.957,61.941,61.947,8090000.0
2009-11-27 04:58:00,61.944,61.966,61.928,61.966,13700000.0
2009-11-27 04:59:00,61.961,61.961,61.941,61.959,12030000.0
2009-11-27 05:00:00,61.961,61.961,61.897,61.897,23160000.0
2009-11-27 05:01:00,61.911,61.925,61.902,61.903,15290000.0
2009-11-27 05:02:00,61.923,61.925,61.911,61.915,22170000.0
2009-11-27 05:03:00,61.924,61.924,61.895,61.911,11740000.0
2009-11-27 05:04:00,61.912,61.919,61.892,61.919,16340000.0
2009-11-27 05:05:00,61.922,61.922,61.901,61.907,18450000.0
2009-11-27 05:06:00,61.936,61.936,61.91,61.91,9240000.0
2009-11-27 05:07:00,61.915,61.915,61.883,61.912,20720000.0
2009-11-27 05:08:00,61.913,61.913,61.887,61.907,12580000.0
2009-11-27 05:09:00,61.909,61.918,61.898,61.918,18870000.0
2009-11-27 05:10:00,61.911,61.926,61.904,61.922,17280000.0
2009-11-27 05:11:00,61.93,61.932,61.908,61.924,18480000.0
2009-11-27 05:12:00,61.929,61.932,61.903,61.932,10230000.0
2009-11-27 05:13:00,61.933,61.95,61.915,61.95,16710000.0
2009-11-27 05:14:00,61.976,61.983,61.956,61.97,11690000.0
2009-11-27 05:15:00,61.981,62.03,61.972,62.03,14310000.0
2009-11-27 05:16:00,62.033,62.033,61.983,61.988,13000000.0
2009-11-27 05:17:00,61.99,61.99,61.963,61.969,17080000.0
2009-11-27 05:18:00,61.983,61.984,61.96,61.984,13950000.0
2009-11-27 05:19:00,61.983,61.983,61.964,61.976,10150000.0
2009-11-27 05:20:00,61.978,61.981,61.967,61.972,15290000.0
2009-11-27 05:21:00,61.982,61.982,61.943,61.955,10360000.0
2009-11-27 05:22:00,61.941,61.95,61.931,61.943,10760000.0
2009-11-27 05:23:00,61.933,61.969,61.928,61.969,20510000.0
2009-11-27 05:24:00,61.971,61.982,61.957,61.957,15100000.0
2009-11-27 05:25:00,61.987,61.991,61.965,61.971,21440000.0
2009-11-27 05:26:00,61.985,61.985,61.96,61.976,12970000.0
2009-11-27 05:27:00,61.98,61.98,61.954,61.963,16900000.0
2009-11-27 05:28:00,61.978,61.978,61.948,61.967,13520000.0
2009-11-27 05:29:00,61.965,61.965,61.945,61.957,16140000.0
2009-11-27 05:30:00,61.956,61.959,61.935,61.959,11500000.0
2009-11-27 05:31:00,61.968,61.995,61.955,61.995,11640000.0
2009-11-27 05:32:00,62.001,62.001,61.987,61.997,8500000.0
2009-11-27 05:33:00,61.99,61.993,61.97,61.993,14880000.0
2009-11-27 05:34:00,62.001,62.001,61.965,61.976,12580000.0
2009-11-27 05:35:00,61.988,61.988,61.969,61.987,12400000.0
2009-11-27 05:36:00,61.992,61.992,61.96,61.969,17510000.0
2009-11-27 05:37:00,61.979,61.984,61.955,61.955,13860000.0
2009-11-27 05:38:00,61.961,61.961,61.942,61.957,19350000.0
2009-11-27 05:39:00,61.96,61.96,61.947,61.953,12580000.0
2009-11-27 05:40:00,61.954,61.954,61.928,61.951,19230000.0
2009-11-27 05:41:00,61.956,61.956,61.92,61.923,19190000.0
2009-11-27 05:42:00,61.952,61.956,61.934,61.954,15630000.0
2009-11-27 05:43:00,61.95,61.96,61.942,61.957,17130000.0
2009-11-27 05:44:00,61.956,61.96,61.93,61.96,11500000.0
2009-11-27 05:45:00,61.963,61.982,61.96,61.98,11270000.0
2009-11-27 05:46:00,61.97,61.98,61.956,61.958,14270000.0
2009-11-27 05:47:00,61.979,61.979,61.964,61.964,8840000.0
2009-11-27 05:48:00,61.98,61.995,61.963,61.976,13150000.0
2009-11-27 05:49:00,61.999,61.999,61.973,61.987,18050000.0
2009-11-27 05:50:00,61.991,61.991,61.967,61.983,12020000.0
2009-11-27 05:51:00,61.981,61.982,61.971,61.981,19980000.0
2009-11-27 05:52:00,61.975,61.975,61.955,61.957,6960000.0
2009-11-27 05:53:00,61.971,61.978,61.963,61.967,17670000.0
2009-11-27 05:54:00,61.979,61.979,61.95,61.95,13390000.0
2009-11-27 05:55:00,61.967,61.984,61.953,61.984,16330000.0
2009-11-27 05:56:00,61.978,61.991,61.971,61.991,10330000.0
2009-11-27 05:57:00,61.992,61.993,61.965,61.993,18590000.0
2009-11-27 05:58:00,61.994,61.995,61.969,61.969,7560000.0
2009-11-27 05:59:00,61.988,61.988,61.957,61.975,16230000.0
2009-11-27 06:00:00,61.991,61.991,61.948,61.973,18700000.0
2009-11-27 06:01:00,61.98,61.98,61.949,61.963,15590000.0
2009-11-27 06:02:00,61.963,61.978,61.955,61.968,13370000.0
2009-11-27 06:03:00,61.966,61.984,61.96,61.984,11130000.0
2009-11-27 06:04:00,61.978,62.001,61.971,61.991,15210000.0
2009-11-27 06:05:00,62.011,62.012,61.981,61.999,20560000.0
2009-11-27 06:06:00,61.999,62.022,61.985,62.012,14500000.0
2009-11-27 06:07:00,62.019,62.021,62.002,62.012,11460000.0
2009-11-27 06:08:00,62.01,62.027,62.005,62.02,14510000.0
2009-11-27 06:09:00,62.031,62.031,61.99,62.016,20670000.0
2009-11-27 06:10:00,62.013,62.023,61.987,61.996,15860000.0
2009-11-27 06:11:00,62.036,62.044,62.016,62.031,12470000.0
2009-11-27 06:12:00,62.05,62.051,62.022,62.04,15230000.0
2009-11-27 06:13:00,62.049,62.067,62.042,62.066,16580000.0
2009-11-27 06:14:00,62.07,62.07,62.031,62.036,13420000.0
2009-11-27 06:15:00,62.078,62.078,62.038,62.056,15440000.0
2009-11-27 06:16:00,62.049,62.055,62.036,62.047,17940000.0
2009-11-27 06:17:00,62.055,62.064,62.037,62.051,14960000.0
2009-11-27 06:18:00,62.07,62.075,62.054,62.075,19990000.0
2009-11-27 06:19:00,62.088,62.098,62.068,62.094,19010000.0
2009-11-27 06:20:00,62.105,62.112,62.058,62.099,19540000.0
2009-11-27 06:21:00,62.1,62.1,62.078,62.087,10900000.0
2009-11-27 06:22:00,62.091,62.1,62.079,62.099,12450000.0
2009-11-27 06:23:00,62.101,62.118,62.084,62.118,9990000.0
2009-11-27 06:24:00,62.12,62.12,62.084,62.104,12440000.0
2009-11-27 06:25:00,62.109,62.109,62.079,62.088,19160000.0
2009-11-27 06:26:00,62.114,62.118,62.087,62.104,17550000.0
2009-11-27 06:27:00,62.121,62.125,62.106,62.113,13570000.0
2009-11-27 06:28:00,62.129,62.129,62.112,62.121,9810000.0
2009-11-27 06:29:00,62.131,62.131,62.09,62.123,20640000.0
2009-11-27 06:30:00,62.149,62.152,62.105,62.116,14460000.0
2009-11-27 06:31:00,62.135,62.135,62.106,62.116,12770000.0
2009-11-27 06:32:00,62.131,62.131,62.089,62.089,16200000.0
2009-11-27 06:33:00,62.124,62.138,62.091,62.138,12770000.0
2009-11-27 06:34:00,62.13,62.153,62.123,62.131,16190000.0
2009-11-27 06:35:00,62.146,62.181,62.142,62.181,12640000.0
2009-11-27 06:36:00,62.202,62.208,62.174,62.181,17770000.0
2009-11-27 06:37:00,62.204,62.206,62.176,62.176,10910000.0
2009-11-27 06:38:00,62.199,62.205,62.182,62.189,18900000.0
2009-11-27 06:39:00,62.195,62.201,62.176,62.176,11310000.0
2009-11-27 06:40:00,62.188,62.192,62.176,62.184,14150000.0
2009-11-27 06:41:00,62.19,62.207,62.181,62.207,8120000.0
2009-11-27 06:42:00,62.199,62.233,62.193,62.233,18070000.0
2009-11-27 06:43:00,62.22,62.229,62.192,62.229,13000000.0
2009-11-27 06:44:00,62.245,62.255,62.231,62.255,16350000.0
2009-11-27 06:45:00,62.265,62.279,62.258,62.263,15900000.0
2009-11-27 06:46:00,62.274,62.285,62.267,62.279,11730000.0
2009-11-27 06:47:00,62.271,62.286,62.254,62.278,16570000.0
2009-11-27 06:48:00,62.282,62.296,62.273,62.294,24870000.0
2009-11-27 06:49:00,62.308,62.316,62.283,62.283,9950000.0
2009-11-27 06:50:00,62.28,62.28,62.24,62.24,12990000.0
2009-11-27 06:51:00,62.259,62.259,62.239,62.256,12620000.0
2009-11-27 06:52:00,62.254,62.254,62.197,62.197,19200000.0
2009-11-27 06:53:00,62.215,62.215,62.174,62.181,12860000.0
2009-11-27 06:54:00,62.198,62.204,62.181,62.204,18590000.0
2009-11-27 06:55:00,62.187,62.213,62.176,62.187,19740000.0
2009-11-27 06:56:00,62.193,62.201,62.179,62.2,13710000.0
2009-11-27 06:57:00,62.192,62.192,62.17,62.184,12220000.0
2009-11-27 06:58:00,62.199,62.215,62.187,62.213,19010000.0
2009-11-27 06:59:00,62.212,62.219,62.201,62.217,19950000.0
2009-11-27 07:00:00,62.203,62.234,62.203,62.226,14500000.0
2009-11-27 07:01:00,62.211,62.211,62.2,62.206,10190000.0
2009-11-27 07:02:00,62.207,62.207,62.169,62.2,13010000.0
2009-11-27 07:03:00,62.211,62.229,62.201,62.228,22000000.0
2009-11-27 07:04:00,62.214,62.214,62.192,62.199,10140000.0
2009-11-27 07:05:00,62.207,62.207,62.186,62.192,11080000.0
2009-11-27 07:06:00,62.211,62.214,62.188,62.188,7700000.0
2009-11-27 07:07:00,62.199,62.206,62.186,62.205,18790000.0
2009-11-27 07:08:00,62.198,62.203,62.181,62.193,13890000.0
2009-11-27 07:09:00,62.203,62.203,62.176,62.199,15210000.0
2009-11-27 07:10:00,62.192,62.208,62.191,62.206,21790000.0
2009-11-27 07:11:00,62.205,62.205,62.177,62.177,11260000.0
2009-11-27 07:12:00,62.193,62.193,62.178,62.183,12890000.0
2009-11-27 07:13:00,62.185,62.185,62.14,62.14,21690000.0
2009-11-27 07:14:00,62.182,62.182,62.156,62.157,13550000.0
2009-11-27 07:15:00,62.189,62.191,62.163,62.163,14870000.0
2009-11-27 07:16:00,62.183,62.183,62.146,62.163,22990000.0
2009-11-27 07:17:00,62.167,62.17,62.127,62.141,10720000.0
2009-11-27 07:18:00,62.15,62.153,62.13,62.13,16730000.0
2009-11-27 07:19:00,62.152,62.152,62.123,62.124,10600000.0
2009-11-27 07:20:00,62.137,62.137,62.084,62.087,15910000.0
2009-11-27 07:21:00,62.102,62.13,62.09,62.13,13200000.0
2009-11-27 07:22:00,62.127,62.129,62.117,62.122,13180000.0
2009-11-27 07:23:00,62.127,62.127,62.089,62.105,18040000.0
2009-11-27 07:24:00,62.099,62.099,62.044,62.051,14090000.0
2009-11-27 07:25:00,62.081,62.091,62.063,62.076,15630000.0
2009-11-27 07:26:00,62.087,62.104,62.084,62.089,14640000.0
2009-11-27 07:27:00,62.129,62.132,62.09,62.09,12660000.0
2009-11-27 07:28:00,62.109,62.109,62.065,62.082,15050000.0
2009-11-27 07:29:00,62.084,62.084,62.043,62.043,11920000.0
2009-11-27 07:30:00,62.081,62.083,62.053,62.073,13460000.0
2009-11-27 07:31:00,62.072,62.093,62.06,62.093,16520000.0
2009-11-27 07:32:00,62.092,62.095,62.082,62.085,15070000.0
2009-11-27 07:33:00,62.099,62.1,62.075,62.1,9630000.0
2009-11-27 07:34:00,62.102,62.102,62.081,62.081,16380000.0
2009-11-27 07:35:00,62.112,62.112,62.09,62.106,15440000.0
2009-11-27 07:36:00,62.128,62.137,62.104,62.104,17160000.0
2009-11-27 07:37:00,62.138,62.143,62.129,62.143,17370000.0
2009-11-27 07:38:00,62.131,62.148,62.122,62.146,12020000.0
2009-11-27 07:39:00,62.158,62.173,62.144,62.164,13080000.0
2009-11-27 07:40:00,62.168,62.176,62.137,62.137,18140000.0
2009-11-27 07:41:00,62.169,62.182,62.135,62.135,11130000.0
2009-11-27 07:42:00,62.146,62.146,62.122,62.136,10510000.0
2009-11-27 07:43:00,62.128,62.128,62.096,62.098,11310000.0
2009-11-27 07:44:00,62.098,62.098,62.077,62.094,10740000.0
2009-11-27 07:45:00,62.108,62.108,62.09,62.105,14200000.0
2009-11-27 07:46:00,62.092,62.092,62.059,62.075,11460000.0
2009-11-27 07:47:00,62.053,62.058,62.028,62.038,15030000.0
2009-11-27 07:48:00,62.025,62.046,62.007,62.046,11120000.0
2009-11-27 07:49:00,62.051,62.058,62.027,62.045,20480000.0
2009-11-27 07:50:00,62.049,62.049,62.03,62.036,10180000.0
2009-11-27 07:51:00,62.053,62.053,61.982,61.992,14480000.0
2009-11-27 07:52:00,61.986,61.988,61.898,61.903,10340000.0
2009-11-27 07:53:00,61.925,61.935,61.91,61.91,12110000.0
2009-11-27 07:54:00,61.948,61.948,61.891,61.904,15770000.0
2009-11-27 07:55:00,61.894,61.894,61.842,61.875,17400000.0
2009-11-27 07:56:00,61.877,61.877,61.832,61.844,10180000.0
2009-11-27 07:57:00,61.848,61.848,61.764,61.781,19240000.0
2009-11-27 07:58:00,61.814,61.837,61.796,61.837,10340000.0
2009-11-27 07:59:00,61.84,61.853,61.832,61.847,17100000.0
2009-11-27 08:00:00,61.84,61.852,61.821,61.824,19160000.0
2009-11-27 08:01:00,61.838,61.893,61.835,61.885,16460000.0
2009-11-27 08:02:00,61.898,61.953,61.894,61.946,14310000.0
2009-11-27 08:03:00,61.933,61.947,61.9,61.947,23280000.0
2009-11-27 08:04:00,61.961,61.961,61.936,61.952,16150000.0
2009-11-27 08:05:00,61.945,61.949,61.927,61.93,15040000.0
2009-11-27 08:06:00,61.938,61.938,61.889,61.911,8460000.0
2009-11-27 08:07:00,61.911,61.918,61.9,61.918,12440000.0
2009-11-27 08:08:00,61.905,61.933,61.899,61.929,15480000.0
2009-11-27 08:09:00,61.926,61.926,61.898,61.905,12290000.0
2009-11-27 08:10:00,61.899,61.899,61.853,61.882,16750000.0
2009-11-27 08:11:00,61.904,61.908,61.874,61.874,11450000.0
2009-11-27 08:12:00,61.881,61.926,61.88,61.926,16570000.0
2009-11-27 08:13:00,61.941,61.941,61.918,61.918,21410000.0
2009-11-27 08:14:00,61.938,61.969,61.93,61.969,12800000.0
2009-11-27 08:15:00,61.964,61.964,61.941,61.946,8120000.0
2009-11-27 08:16:00,61.956,61.956,61.92,61.948,12580000.0
2009-11-27 08:17:00,61.963,61.968,61.927,61.951,16610000.0
2009-11-27 08:18:00,61.956,61.956,61.928,61.944,12590000.0
2009-11-27 08:19:00,61.951,61.981,61.935,61.964,15300000.0
2009-11-27 08:20:00,61.979,62.007,61.964,62.0,14280000.0
2009-11-27 08:21:00,61.992,61.992,61.962,61.964,12990000.0
2009-11-27 08:22:00,61.969,61.972,61.956,61.958,13040000.0
2009-11-27 08:23:00,61.98,61.983,61.956,61.956,9630000.0
2009-11-27 08:24:00,61.973,61.973,61.954,61.972,8340000.0
2009-11-27 08:25:00,61.959,61.963,61.939,61.94,19710000.0
2009-11-27 08:26:00,61.961,61.961,61.919,61.937,19020000.0
2009-11-27 08:27:00,61.938,61.94,61.907,61.91,12960000.0
2009-11-27 08:28:00,61.916,61.916,61.882,61.897,8840000.0
2009-11-27 08:29:00,61.875,61.891,61.859,61.881,12250000.0
2009-11-27 08:30:00,61.863,61.89,61.858,61.876,12400000.0
2009-11-27 08:31:00,61.899,61.899,61.865,61.896,15620000.0
2009-11-27 08:32:00,61.887,61.912,61.872,61.88,21490000.0
2009-11-27 08:33:00,61.891,61.891,61.851,61.854,19620000.0
2009-11-27 08:34:00,61.865,61.865,61.822,61.842,18520000.0
2009-11-27 08:35:00,61.851,61.858,61.828,61.828,13910000.0
2009-11-27 08:36:00,61.857,61.859,61.811,61.812,12060000.0
2009-11-27 08:37:00,61.851,61.858,61.809,61.827,21030000.0
2009-11-27 08:38:00,61.821,61.861,61.806,61.85,11100000.0
2009-11-27 08:39:00,61.861,61.884,61.838,61.884,24130000.0
2009-11-27 08:40:00,61.881,61.89,61.871,61.888,16530000.0
2009-11-27 08:41:00,61.889,61.898,61.877,61.879,19720000.0
2009-11-27 08:42:00,61.892,61.902,61.872,61.872,20140000.0
2009-11-27 08:43:00,61.882,61.882,61.839,61.85,15210000.0
2009-11-27 08:44:00,61.836,61.844,61.824,61.844,13460000.0
2009-11-27 08:45:00,61.845,61.849,61.814,61.823,13940000.0
2009-11-27 08:46:00,61.839,61.871,61.831,61.837,19970000.0
2009-11-27 08:47:00,61.877,61.877,61.814,61.828,17510000.0
2009-11-27 08:48:00,61.877,61.888,61.854,61.863,11960000.0
2009-11-27 08:49:00,61.892,61.892,61.861,61.861,15290000.0
2009-11-27 08:50:00,61.876,61.876,61.841,61.841,14120000.0
2009-11-27 08:51:00,61.869,61.869,61.841,61.864,12440000.0
2009-11-27 08:52:00,61.87,61.87,61.84,61.86,15590000.0
2009-11-27 08:53:00,61.886,61.893,61.854,61.893,18870000.0
2009-11-27 08:54:00,61.916,61.921,61.885,61.885,10520000.0
2009-11-27 08:55:00,61.89,61.914,61.879,61.887,12630000.0
2009-11-27 08:56:00,61.887,61.887,61.866,61.877,7750000.0
2009-11-27 08:57:00,61.877,61.889,61.856,61.889,11090000.0
2009-11-27 08:58:00,61.889,61.892,61.861,61.863,11120000.0
2009-11-27 08:59:00,61.873,61.873,61.843,61.862,13760000.0
2009-11-27 09:00:00,61.849,61.849,61.815,61.816,8640000.0
2009-11-27 09:01:00,61.848,61.852,61.81,61.81,15210000.0
2009-11-27 09:02:00,61.827,61.827,61.742,61.742,12090000.0
2009-11-27 09:03:00,61.751,61.787,61.732,61.787,14460000.0
2009-11-27 09:04:00,61.79,61.799,61.764,61.764,15670000.0
2009-11-27 09:05:00,61.78,61.78,61.741,61.742,11690000.0
2009-11-27 09:06:00,61.762,61.778,61.738,61.778,15060000.0
2009-11-27 09:07:00,61.774,61.785,61.757,61.757,14520000.0
2009-11-27 09:08:00,61.782,61.838,61.775,61.831,15580000.0
2009-11-27 09:09:00,61.827,61.862,61.815,61.859,14890000.0
2009-11-27 09:10:00,61.851,61.851,61.809,61.827,21870000.0
2009-11-27 09:11:00,61.826,61.826,61.8,61.819,10320000.0
2009-11-27 09:12:00,61.803,61.803,61.755,61.785,16560000.0
2009-11-27 09:13:00,61.788,61.788,61.751,61.754,9430000.0
2009-11-27 09:14:00,61.78,61.78,61.752,61.772,14130000.0
2009-11-27 09:15:00,61.79,61.8,61.755,61.755,13530000.0
2009-11-27 09:16:00,61.778,61.778,61.692,61.696,19950000.0
2009-11-27 09:17:00,61.692,61.746,61.692,61.745,20700000.0
2009-11-27 09:18:00,61.748,61.776,61.732,61.756,19160000.0
2009-11-27 09:19:00,61.745,61.787,61.726,61.787,14460000.0
2009-11-27 09:20:00,61.797,61.797,61.756,61.756,15300000.0
2009-11-27 09:21:00,61.787,61.802,61.751,61.751,12100000.0
2009-11-27 09:22:00,61.767,61.776,61.733,61.776,13570000.0
2009-11-27 09:23:00,61.778,61.816,61.769,61.806,15430000.0
2009-11-27 09:24:00,61.794,61.808,61.777,61.794,14690000.0
2009-11-27 09:25:00,61.799,61.831,61.791,61.816,16910000.0
2009-11-27 09:26:00,61.851,61.867,61.823,61.867,16010000.0
2009-11-27 09:27:00,61.879,61.879,61.821,61.821,15830000.0
2009-11-27 09:28:00,61.848,61.853,61.796,61.796,15130000.0
2009-11-27 09:29:00,61.811,61.815,61.78,61.789,11120000.0
2009-11-27 09:30:00,61.811,61.812,61.767,61.77,22960000.0
2009-11-27 09:31:00,61.79,61.852,61.78,61.852,14470000.0
2009-11-27 09:32:00,61.85,61.875,61.84,61.875,12590000.0
2009-11-27 09:33:00,61.892,61.918,61.883,61.906,11270000.0
2009-11-27 09:34:00,61.89,61.898,61.875,61.896,14690000.0
2009-11-27 09:35:00,61.908,61.911,61.858,61.862,18810000.0
2009-11-27 09:36:00,61.893,61.897,61.868,61.868,11690000.0
2009-11-27 09:37:00,61.876,61.882,61.852,61.87,16400000.0
2009-11-27 09:38:00,61.88,61.88,61.813,61.835,18300000.0
2009-11-27 09:39:00,61.865,61.882,61.825,61.877,17510000.0
2009-11-27 09:40:00,61.879,61.879,61.802,61.808,10930000.0
2009-11-27 09:41:00,61.808,61.808,61.782,61.782,12660000.0
2009-11-27 09:42:00,61.802,61.805,61.781,61.791,21020000.0
2009-11-27 09:43:00,61.805,61.833,61.799,61.813,21630000.0
2009-11-27 09:44:00,61.818,61.844,61.817,61.819,18120000.0
2009-11-27 09:45:00,61.852,61.855,61.82,61.854,16910000.0
2009-11-27 09:46:00,61.854,61.854,61.822,61.839,15260000.0
2009-11-27 09:47:00,61.847,61.858,61.807,61.807,9820000.0
2009-11-27 09:48:00,61.851,61.851,61.778,61.78,19920000.0
2009-11-27 09:49:00,61.805,61.819,61.779,61.808,16770000.0
2009-11-27 09:50:00,61.826,61.844,61.817,61.833,14650000.0
2009-11-27 09:51:00,61.833,61.836,61.788,61.801,13800000.0
2009-11-27 09:52:00,61.84,61.841,61.79,61.817,17840000.0
2009-11-27 09:53:00,61.836,61.844,61.811,61.82,19190000.0
2009-11-27 09:54:00,61.835,61.836,61.778,61.801,19040000.0
2009-11-27 09:55:00,61.813,61.817,61.792,61.794,12290000.0
2009-11-27 09:56:00,61.814,61.857,61.808,61.857,12390000.0
2009-11-27 09:57:00,61.873,61.873,61.846,61.863,16040000.0
2009-11-27 09:58:00,61.847,61.86,61.828,61.86,11650000.0
2009-11-27 09:59:00,61.865,61.875,61.847,61.848,15290000.0
2009-11-27 10:00:00,61.902,61.902,61.858,61.885,14840000.0
2009-11-27 10:01:00,61.89,61.928,61.884,61.921,13330000.0
2009-11-27 10:02:00,61.934,61.944,61.908,61.923,16200000.0
2009-11-27 10:03:00,61.942,61.947,61.902,61.909,13000000.0
2009-11-27 10:04:00,61.911,61.944,61.901,61.94,14660000.0
2009-11-27 10:05:00,61.951,61.959,61.929,61.938,11870000.0
2009-11-27 10:06:00,61.975,62.012,61.968,61.982,19170000.0
2009-11-27 10:07:00,62.003,62.046,62.001,62.038,18460000.0
2009-11-27 10:08:00,62.036,62.043,62.02,62.023,17520000.0
2009-11-27 10:09:00,62.026,62.034,62.01,62.025,15790000.0
2009-11-27 10:10:00,62.039,62.084,62.028,62.084,17550000.0
2009-11-27 10:11:00,62.102,62.102,62.057,62.063,12400000.0
2009-11-27 10:12:00,62.094,62.094,62.034,62.047,19190000.0
2009-11-27 10:13:00,62.065,62.094,62.05,62.094,22240000.0
2009-11-27 10:14:00,62.107,62.107,62.064,62.082,12440000.0
2009-11-27 10:15:00,62.084,62.113,62.082,62.1,22350000.0
2009-11-27 10:16:00,62.073,62.089,62.058,62.059,16420000.0
2009-11-27 10:17:00,62.061,62.061,61.988,61.988,12410000.0
2009-11-27 10:18:00,61.983,62.013,61.979,61.989,12820000.0
2009-11-27 10:19:00,61.986,61.999,61.97,61.985,16240000.0
2009-11-27 10:20:00,61.963,61.986,61.943,61.986,12870000.0
2009-11-27 10:21:00,61.975,61.989,61.961,61.977,19150000.0
2009-11-27 10:22:00,61.987,61.994,61.976,61.985,10890000.0
2009-11-27 10:23:00,62.006,62.02,61.969,61.977,11500000.0
2009-11-27 10:24:00,62.003,62.003,61.981,61.994,12200000.0
2009-11-27 10:25:00,61.962,61.983,61.943,61.955,16530000.0
2009-11-27 10:26:00,61.949,61.981,61.948,61.972,13910000.0
2009-11-27 10:27:00,61.954,61.961,61.935,61.954,19610000.0
2009-11-27 10:28:00,61.956,61.963,61.946,61.961,11510000.0
2009-11-27 10:29:00,61.98,61.981,61.944,61.962,14280000.0
2009-11-27 10:30:00,61.956,61.974,61.951,61.966,12060000.0
2009-11-27 10:31:00,61.959,62.006,61.944,62.006,15820000.0
2009-11-27 10:32:00,62.021,62.044,62.013,62.034,21410000.0
2009-11-27 10:33:00,62.032,62.045,62.013,62.045,20660000.0
2009-11-27 10:34:00,62.06,62.061,62.031,62.047,18710000.0
2009-11-27 10:35:00,62.042,62.05,62.023,62.033,18250000.0
2009-11-27 10:36:00,62.046,62.046,62.016,62.042,16760000.0
2009-11-27 10:37:00,62.021,62.03,61.997,61.997,12970000.0
2009-11-27 10:38:00,61.999,61.999,61.982,61.982,13710000.0
2009-11-27 10:39:00,61.976,62.013,61.972,62.013,12770000.0
2009-11-27 10:40:00,62.025,62.04,62.008,62.036,15270000.0
2009-11-27 10:41:00,62.049,62.066,62.038,62.06,12400000.0
2009-11-27 10:42:00,62.047,62.047,62.03,62.04,12640000.0
2009-11-27 10:43:00,62.039,62.06,62.031,62.06,11460000.0
2009-11-27 10:44:00,62.057,62.067,62.04,62.052,17090000.0
2009-11-27 10:45:00,62.061,62.061,62.033,62.052,16080000.0
2009-11-27 10:46:00,62.06,62.062,62.033,62.037,13560000.0
2009-11-27 10:47:00,62.06,62.06,62.028,62.033,11080000.0
2009-11-27 10:48:00,62.061,62.069,62.053,62.064,23600000.0
2009-11-27 10:49:00,62.074,62.074,62.032,62.032,20970000.0
2009-11-27 10:50:00,62.059,62.059,62.03,62.035,15260000.0
2009-11-27 10:51:00,62.053,62.056,62.033,62.042,13190000.0
2009-11-27 10:52:00,62.059,62.089,62.059,62.081,13000000.0
2009-11-27 10:53:00,62.068,62.076,62.054,62.055,14500000.0
2009-11-27 10:54:00,62.055,62.065,62.044,62.059,21040000.0
2009-11-27 10:55:00,62.051,62.051,62.008,62.018,12570000.0
2009-11-27 10:56:00,62.03,62.04,62.023,62.036,16880000.0
2009-11-27 10:57:00,62.047,62.051,62.03,62.035,13180000.0
2009-11-27 10:58:00,62.059,62.071,62.047,62.063,14680000.0
2009-11-27 10:59:00,62.081,62.081,62.059,62.068,15210000.0
2009-11-27 11:00:00,62.071,62.077,62.05,62.05,9770000.0
2009-11-27 11:01:00,62.059,62.07,62.044,62.044,11500000.0
2009-11-27 11:02:00,62.06,62.08,62.052,62.064,16350000.0
2009-11-27 11:03:00,62.096,62.096,62.068,62.072,19390000.0
2009-11-27 11:04:00,62.102,62.102,62.074,62.093,14280000.0
2009-11-27 11:05:00,62.095,62.103,62.085,62.092,17690000.0
2009-11-27 11:06:00,62.103,62.103,62.076,62.096,9950000.0
2009-11-27 11:07:00,62.102,62.107,62.084,62.09,15100000.0
2009-11-27 11:08:00,62.096,62.096,62.069,62.091,15450000.0
2009-11-27 11:09:00,62.1,62.105,62.09,62.101,15590000.0
2009-11-27 11:10:00,62.101,62.101,62.066,62.089,18120000.0
2009-11-27 11:11:00,62.103,62.108,62.084,62.101,15210000.0
2009-11-27 11:12:00,62.093,62.119,62.093,62.117,13190000.0
2009-11-27 11:13:00,62.119,62.119,62.082,62.111,13280000.0
2009-11-27 11:14:00,62.114,62.114,62.102,62.102,3190000.0
2009-11-27 11:15:00,62.116,62.117,62.091,62.091,17280000.0
2009-11-27 11:16:00,62.1,62.115,62.092,62.112,11880000.0
2009-11-27 11:17:00,62.101,62.101,62.063,62.092,20920000.0
2009-11-27 11:18:00,62.099,62.099,62.077,62.078,14540000.0
2009-11-27 11:19:00,62.093,62.093,62.065,62.065,18000000.0
2009-11-27 11:20:00,62.083,62.083,62.058,62.073,14090000.0
2009-11-27 11:21:00,62.095,62.12,62.075,62.12,11840000.0
2009-11-27 11:22:00,62.144,62.151,62.107,62.135,22280000.0
2009-11-27 11:23:00,62.126,62.139,62.117,62.139,11460000.0
2009-11-27 11:24:00,62.131,62.16,62.123,62.16,13980000.0
2009-11-27 11:25:00,62.162,62.166,62.126,62.132,21640000.0
2009-11-27 11:26:00,62.12,62.186,62.12,62.186,19910000.0
2009-11-27 11:27:00,62.178,62.178,62.135,62.135,20960000.0
2009-11-27 11:28:00,62.155,62.184,62.142,62.172,13170000.0
2009-11-27 11:29:00,62.148,62.173,62.14,62.173,11820000.0
2009-11-27 11:30:00,62.189,62.198,62.158,62.164,20340000.0
2009-11-27 11:31:00,62.17,62.2,62.156,62.198,10750000.0
2009-11-27 11:32:00,62.209,62.222,62.183,62.188,17730000.0
2009-11-27 11:33:00,62.195,62.195,62.165,62.168,9810000.0
2009-11-27 11:34:00,62.186,62.189,62.165,62.183,18440000.0
2009-11-27 11:35:00,62.188,62.188,62.168,62.176,10360000.0
2009-11-27 11:36:00,62.196,62.203,62.165,62.165,10900000.0
2009-11-27 11:37:00,62.188,62.203,62.176,62.197,19530000.0
2009-11-27 11:38:00,62.2,62.223,62.193,62.213,13550000.0
2009-11-27 11:39:00,62.213,62.237,62.208,62.236,16410000.0
2009-11-27 11:40:00,62.233,62.233,62.202,62.213,13380000.0
2009-11-27 11:41:00,62.214,62.214,62.188,62.201,13560000.0
2009-11-27 11:42:00,62.188,62.195,62.176,62.179,18440000.0
2009-11-27 11:43:00,62.188,62.203,62.174,62.174,14360000.0
2009-11-27 11:44:00,62.185,62.194,62.17,62.173,16160000.0
2009-11-27 11:45:00,62.196,62.196,62.173,62.186,11880000.0
2009-11-27 11:46:00,62.203,62.203,62.183,62.2,14680000.0
2009-11-27 11:47:00,62.198,62.208,62.188,62.208,8830000.0
2009-11-27 11:48:00,62.23,62.23,62.212,62.223,12580000.0
2009-11-27 11:49:00,62.245,62.253,62.228,62.25,17270000.0
2009-11-27 11:50:00,62.262,62.262,62.238,62.246,14920000.0
2009-11-27 11:51:00,62.224,62.23,62.206,62.23,10700000.0
2009-11-27 11:52:00,62.231,62.231,62.206,62.225,17310000.0
2009-11-27 11:53:00,62.22,62.255,62.212,62.255,16940000.0
2009-11-27 11:54:00,62.258,62.287,62.246,62.287,19220000.0
2009-11-27 11:55:00,62.286,62.286,62.258,62.267,10370000.0
2009-11-27 11:56:00,62.305,62.312,62.264,62.308,17580000.0
2009-11-27 11:57:00,62.323,62.323,62.28,62.292,19570000.0
2009-11-27 11:58:00,62.303,62.306,62.274,62.282,11920000.0
2009-11-27 11:59:00,62.322,62.322,62.278,62.283,12430000.0
2009-11-27 12:00:00,62.298,62.313,62.287,62.303,13150000.0
2009-11-27 12:01:00,62.303,62.303,62.277,62.291,11460000.0
2009-11-27 12:02:00,62.309,62.309,62.279,62.283,20730000.0
2009-11-27 12:03:00,62.29,62.301,62.278,62.294,10520000.0
2009-11-27 12:04:00,62.275,62.278,62.245,62.245,13200000.0
2009-11-27 12:05:00,62.281,62.288,62.255,62.283,14080000.0
2009-11-27 12:06:00,62.258,62.266,62.209,62.221,13750000.0
2009-11-27 12:07:00,62.235,62.243,62.181,62.195,11390000.0
2009-11-27 12:08:00,62.246,62.246,62.233,62.241,8640000.0
2009-11-27 12:09:00,62.267,62.284,62.252,62.278,13790000.0
2009-11-27 12:10:00,62.257,62.281,62.248,62.277,13950000.0
2009-11-27 12:11:00,62.259,62.297,62.251,62.288,12760000.0
2009-11-27 12:12:00,62.262,62.297,62.231,62.294,20930000.0
2009-11-27 12:13:00,62.31,62.324,62.284,62.286,15400000.0
2009-11-27 12:14:00,62.346,62.35,62.295,62.328,18500000.0
2009-11-27 12:15:00,62.351,62.37,62.332,62.358,13940000.0
2009-11-27 12:16:00,62.386,62.395,62.378,62.379,13050000.0
2009-11-27 12:17:00,62.396,62.419,62.394,62.402,20280000.0
2009-11-27 12:18:00,62.428,62.449,62.417,62.437,13150000.0
2009-11-27 12:19:00,62.458,62.474,62.448,62.474,18300000.0
2009-11-27 12:20:00,62.459,62.521,62.454,62.518,13190000.0
2009-11-27 12:21:00,62.517,62.517,62.491,62.504,12230000.0
2009-11-27 12:22:00,62.511,62.511,62.455,62.466,12080000.0
2009-11-27 12:23:00,62.466,62.477,62.443,62.457,20180000.0
2009-11-27 12:24:00,62.477,62.477,62.418,62.432,14310000.0
2009-11-27 12:25:00,62.42,62.443,62.416,62.439,12580000.0
2009-11-27 12:26:00,62.425,62.425,62.402,62.405,12860000.0
2009-11-27 12:27:00,62.423,62.435,62.405,62.407,18230000.0
2009-11-27 12:28:00,62.439,62.445,62.418,62.426,17590000.0
2009-11-27 12:29:00,62.44,62.455,62.436,62.455,8070000.0
2009-11-27 12:30:00,62.469,62.469,62.426,62.426,14390000.0
2009-11-27 12:31:00,62.452,62.465,62.415,62.444,19850000.0
2009-11-27 12:32:00,62.449,62.472,62.443,62.463,12400000.0
2009-11-27 12:33:00,62.45,62.464,62.441,62.458,15420000.0
2009-11-27 12:34:00,62.467,62.474,62.438,62.444,17360000.0
2009-11-27 12:35:00,62.473,62.48,62.456,62.469,15600000.0
2009-11-27 12:36:00,62.473,62.473,62.442,62.442,11310000.0
2009-11-27 12:37:00,62.444,62.444,62.399,62.417,11840000.0
2009-11-27 12:38:00,62.417,62.417,62.393,62.405,13680000.0
2009-11-27 12:39:00,62.417,62.419,62.387,62.397,18490000.0
2009-11-27 12:40:00,62.409,62.409,62.363,62.377,16800000.0
2009-11-27 12:41:00,62.381,62.393,62.363,62.39,14820000.0
2009-11-27 12:42:00,62.386,62.386,62.349,62.357,19900000.0
2009-11-27 12:43:00,62.374,62.374,62.337,62.337,16710000.0
2009-11-27 12:44:00,62.371,62.374,62.345,62.345,17880000.0
2009-11-27 12:45:00,62.357,62.357,62.319,62.329,17770000.0
2009-11-27 12:46:00,62.332,62.332,62.283,62.283,11880000.0
2009-11-27 12:47:00,62.328,62.328,62.306,62.319,13710000.0
2009-11-27 12:48:00,62.328,62.328,62.309,62.314,12250000.0
2009-11-27 12:49:00,62.305,62.315,62.293,62.31,22220000.0
2009-11-27 12:50:00,62.298,62.298,62.239,62.239,10330000.0
2009-11-27 12:51:00,62.263,62.291,62.257,62.287,17920000.0
2009-11-27 12:52:00,62.272,62.272,62.184,62.199,14350000.0
2009-11-27 12:53:00,62.223,62.23,62.186,62.195,13330000.0
2009-11-27 12:54:00,62.191,62.212,62.179,62.187,19620000.0
2009-11-27 12:55:00,62.207,62.21,62.185,62.188,14170000.0
2009-11-27 12:56:00,62.204,62.205,62.181,62.205,7740000.0
2009-11-27 12:57:00,62.221,62.221,62.193,62.213,16680000.0
2009-11-27 12:58:00,62.241,62.241,62.208,62.221,19000000.0
2009-11-27 12:59:00,62.221,62.23,62.187,62.221,18270000.0
2009-11-27 13:00:00,62.221,62.227,62.211,62.226,20700000.0
2009-11-27 13:01:00,62.222,62.222,62.189,62.204,16710000.0
2009-11-27 13:02:00,62.184,62.201,62.155,62.195,12810000.0
2009-11-27 13:03:00,62.176,62.189,62.159,62.189,12480000.0
2009-11-27 13:04:00,62.184,62.186,62.17,62.174,12060000.0
2009-11-27 13:05:00,62.133,62.133,62.04,62.087,8080000.0
2009-11-27 13:06:00,62.097,62.12,62.056,62.056,8460000.0
2009-11-27 13:07:00,62.134,62.134,62.079,62.105,14280000.0
2009-11-27 13:08:00,62.152,62.204,62.144,62.198,14870000.0
2009-11-27 13:09:00,62.215,62.221,62.193,62.206,15830000.0
2009-11-27 13:10:00,62.237,62.249,62.217,62.244,15070000.0
2009-11-27 13:11:00,62.255,62.262,62.236,62.24,14830000.0
2009-11-27 13:12:00,62.259,62.26,62.225,62.236,21410000.0
2009-11-27 13:13:00,62.253,62.273,62.244,62.268,15980000.0
2009-11-27 13:14:00,62.268,62.29,62.253,62.29,12060000.0
2009-11-27 13:15:00,62.297,62.299,62.268,62.299,12480000.0
2009-11-27 13:16:00,62.29,62.304,62.282,62.301,14710000.0
2009-11-27 13:17:00,62.312,62.322,62.266,62.266,15830000.0
2009-11-27 13:18:00,62.256,62.256,62.197,62.203,14500000.0
2009-11-27 13:19:00,62.208,62.239,62.201,62.239,14280000.0
2009-11-27 13:20:00,62.254,62.274,62.23,62.27,15110000.0
2009-11-27 13:21:00,62.264,62.265,62.237,62.265,12450000.0
2009-11-27 13:22:00,62.262,62.267,62.236,62.261,21240000.0
2009-11-27 13:23:00,62.264,62.264,62.237,62.262,16770000.0
2009-11-27 13:24:00,62.25,62.256,62.228,62.249,13000000.0
2009-11-27 13:25:00,62.251,62.251,62.219,62.22,11120000.0
2009-11-27 13:26:00,62.229,62.229,62.198,62.221,15660000.0
2009-11-27 13:27:00,62.227,62.227,62.208,62.225,12390000.0
2009-11-27 13:28:00,62.215,62.215,62.194,62.2,7700000.0
2009-11-27 13:29:00,62.211,62.237,62.198,62.237,13370000.0
2009-11-27 13:30:00,62.259,62.26,62.236,62.249,13990000.0
2009-11-27 13:31:00,62.257,62.257,62.235,62.243,17350000.0
2009-11-27 13:32:00,62.249,62.26,62.236,62.259,16530000.0
2009-11-27 13:33:00,62.262,62.262,62.22,62.236,17330000.0
2009-11-27 13:34:00,62.231,62.234,62.211,62.231,18480000.0
2009-11-27 13:35:00,62.229,62.236,62.217,62.233,12640000.0
2009-11-27 13:36:00,62.247,62.255,62.223,62.243,17320000.0
2009-11-27 13:37:00,62.246,62.268,62.228,62.268,18250000.0
2009-11-27 13:38:00,62.271,62.271,62.238,62.255,15010000.0
2009-11-27 13:39:00,62.261,62.272,62.24,62.272,12410000.0
2009-11-27 13:40:00,62.271,62.281,62.254,62.254,13750000.0
2009-11-27 13:41:00,62.268,62.29,62.259,62.29,14120000.0
2009-11-27 13:42:00,62.292,62.292,62.252,62.267,17320000.0
2009-11-27 13:43:00,62.262,62.275,62.251,62.275,14270000.0
2009-11-27 13:44:00,62.273,62.273,62.242,62.262,15620000.0
2009-11-27 13:45:00,62.257,62.265,62.238,62.265,13140000.0
2009-11-27 13:46:00,62.281,62.281,62.244,62.267,10160000.0
2009-11-27 13:47:00,62.253,62.269,62.247,62.269,9400000.0
2009-11-27 13:48:00,62.28,62.28,62.252,62.258,14690000.0
2009-11-27 13:49:00,62.269,62.281,62.256,62.267,20190000.0
2009-11-27 13:50:00,62.268,62.268,62.245,62.263,10830000.0
2009-11-27 13:51:00,62.257,62.277,62.253,62.277,14870000.0
2009-11-27 13:52:00,62.262,62.263,62.236,62.236,13330000.0
2009-11-27 13:53:00,62.249,62.249,62.225,62.227,12060000.0
2009-11-27 13:54:00,62.26,62.26,62.233,62.248,13170000.0
2009-11-27 13:55:00,62.254,62.254,62.222,62.222,16000000.0
2009-11-27 13:56:00,62.252,62.258,62.236,62.25,12780000.0
2009-11-27 13:57:00,62.271,62.271,62.234,62.253,19160000.0
2009-11-27 13:58:00,62.26,62.272,62.249,62.269,10710000.0
2009-11-27 13:59:00,62.271,62.271,62.245,62.249,11840000.0
2009-11-27 14:00:00,62.27,62.27,62.225,62.225,19000000.0
2009-11-27 14:01:00,62.247,62.247,62.226,62.229,9070000.0
2009-11-27 14:02:00,62.253,62.262,62.239,62.256,15020000.0
2009-11-27 14:03:00,62.25,62.25,62.222,62.228,11090000.0
2009-11-27 14:04:00,62.241,62.241,62.217,62.231,16000000.0
2009-11-27 14:05:00,62.245,62.25,62.224,62.25,13600000.0
2009-11-27 14:06:00,62.251,62.265,62.242,62.248,16590000.0
2009-11-27 14:07:00,62.249,62.26,62.241,62.26,8130000.0
2009-11-27 14:08:00,62.257,62.258,62.24,62.247,18490000.0
2009-11-27 14:09:00,62.271,62.271,62.243,62.264,19050000.0
2009-11-27 14:10:00,62.259,62.265,62.252,62.265,13900000.0
2009-11-27 14:11:00,62.272,62.279,62.257,62.278,21110000.0
2009-11-27 14:12:00,62.274,62.274,62.241,62.273,18220000.0
2009-11-27 14:13:00,62.278,62.278,62.242,62.242,9030000.0
2009-11-27 14:14:00,62.281,62.282,62.244,62.271,19210000.0
2009-11-27 14:15:00,62.265,62.282,62.26,62.265,12620000.0
2009-11-27 14:16:00,62.293,62.298,62.271,62.293,14460000.0
2009-11-27 14:17:00,62.306,62.306,62.285,62.297,9810000.0
2009-11-27 14:18:00,62.293,62.3,62.284,62.296,23560000.0
2009-11-27 14:19:00,62.3,62.3,62.277,62.283,11680000.0
2009-11-27 14:20:00,62.302,62.307,62.284,62.303,14690000.0
2009-11-27 14:21:00,62.334,62.348,62.306,62.308,17650000.0
2009-11-27 14:22:00,62.34,62.343,62.332,62.334,15960000.0
2009-11-27 14:23:00,62.359,62.359,62.333,62.333,14660000.0
2009-11-27 14:24:00,62.355,62.361,62.314,62.314,16020000.0
2009-11-27 14:25:00,62.349,62.349,62.294,62.306,21790000.0
2009-11-27 14:26:00,62.34,62.34,62.281,62.281,9010000.0
2009-11-27 14:27:00,62.284,62.298,62.251,62.251,15210000.0
2009-11-27 14:28:00,62.265,62.271,62.244,62.262,17470000.0
2009-11-27 14:29:00,62.259,62.27,62.249,62.249,18640000.0
2009-11-27 14:30:00,62.254,62.268,62.236,62.268,9210000.0
2009-11-27 14:31:00,62.263,62.273,62.23,62.237,14320000.0
2009-11-27 14:32:00,62.241,62.26,62.234,62.258,18830000.0
2009-11-27 14:33:00,62.251,62.251,62.212,62.234,13340000.0
2009-11-27 14:34:00,62.226,62.226,62.201,62.207,15410000.0
2009-11-27 14:35:00,62.224,62.235,62.206,62.217,11920000.0
2009-11-27 14:36:00,62.199,62.223,62.199,62.219,15820000.0
2009-11-27 14:37:00,62.223,62.223,62.195,62.223,16810000.0
2009-11-27 14:38:00,62.221,62.231,62.206,62.231,15770000.0
2009-11-27 14:39:00,62.236,62.236,62.209,62.216,10520000.0
2009-11-27 14:40:00,62.221,62.227,62.205,62.221,17600000.0
2009-11-27 14:41:00,62.229,62.246,62.217,62.232,16080000.0
2009-11-27 14:42:00,62.264,62.265,62.233,62.252,14690000.0
2009-11-27 14:43:00,62.255,62.264,62.23,62.248,19900000.0
2009-11-27 14:44:00,62.251,62.269,62.238,62.253,20340000.0
2009-11-27 14:45:00,62.276,62.289,62.266,62.273,18640000.0
2009-11-27 14:46:00,62.298,62.307,62.282,62.292,18820000.0
2009-11-27 14:47:00,62.315,62.321,62.298,62.308,18260000.0
2009-11-27 14:48:00,62.32,62.32,62.292,62.314,18600000.0
2009-11-27 14:49:00,62.322,62.322,62.297,62.297,10000000.0
2009-11-27 14:50:00,62.317,62.322,62.282,62.298,19390000.0
2009-11-27 14:51:00,62.313,62.313,62.285,62.302,9850000.0
2009-11-27 14:52:00,62.292,62.306,62.273,62.301,16600000.0
2009-11-27 14:53:00,62.277,62.309,62.263,62.309,12770000.0
2009-11-27 14:54:00,62.305,62.305,62.28,62.303,14620000.0
2009-11-27 14:55:00,62.3,62.3,62.277,62.277,12240000.0
2009-11-27 14:56:00,62.297,62.297,62.278,62.293,11310000.0
2009-11-27 14:57:00,62.291,62.291,62.252,62.263,8130000.0
2009-11-27 14:58:00,62.287,62.294,62.246,62.253,18300000.0
2009-11-27 14:59:00,62.262,62.285,62.257,62.279,18880000.0
2009-11-27 15:00:00,62.269,62.281,62.257,62.273,12400000.0
2009-11-27 15:01:00,62.294,62.298,62.259,62.271,21040000.0
2009-11-27 15:02:00,62.296,62.338,62.292,62.33,12850000.0
2009-11-27 15:03:00,62.348,62.382,62.337,62.382,12400000.0
2009-11-27 15:04:00,62.382,62.387,62.337,62.353,18680000.0
2009-11-27 15:05:00,62.38,62.38,62.334,62.354,15080000.0
2009-11-27 15:06:00,62.355,62.369,62.343,62.369,11270000.0
2009-11-27 15:07:00,62.372,62.382,62.36,62.36,15820000.0
2009-11-27 15:08:00,62.373,62.377,62.349,62.349,9010000.0
2009-11-27 15:09:00,62.373,62.373,62.346,62.353,10140000.0
2009-11-27 15:10:00,62.354,62.374,62.338,62.374,12580000.0
2009-11-27 15:11:00,62.375,62.375,62.342,62.354,12820000.0
2009-11-27 15:12:00,62.363,62.372,62.352,62.362,12400000.0
2009-11-27 15:13:00,62.366,62.366,62.337,62.337,16220000.0
2009-11-27 15:14:00,62.365,62.373,62.341,62.357,11920000.0
2009-11-27 15:15:00,62.382,62.382,62.351,62.361,9200000.0
2009-11-27 15:16:00,62.382,62.398,62.377,62.393,19990000.0
2009-11-27 15:17:00,62.391,62.391,62.356,62.365,13150000.0
2009-11-27 15:18:00,62.396,62.403,62.364,62.399,15030000.0
2009-11-27 15:19:00,62.41,62.412,62.392,62.398,12850000.0
2009-11-27 15:20:00,62.413,62.424,62.401,62.42,19040000.0
2009-11-27 15:21:00,62.43,62.433,62.412,62.418,16760000.0
2009-11-27 15:22:00,62.428,62.428,62.386,62.393,14470000.0
2009-11-27 15:23:00,62.411,62.411,62.365,62.365,8450000.0
2009-11-27 15:24:00,62.387,62.394,62.374,62.374,13190000.0
2009-11-27 15:25:00,62.396,62.396,62.371,62.371,11270000.0
2009-11-27 15:26:00,62.391,62.391,62.37,62.379,18590000.0
2009-11-27 15:27:00,62.396,62.399,62.36,62.388,14510000.0
2009-11-27 15:28:00,62.402,62.414,62.383,62.394,16340000.0
2009-11-27 15:29:00,62.403,62.409,62.395,62.396,11290000.0
2009-11-27 15:30:00,62.405,62.405,62.358,62.386,18200000.0
2009-11-27 15:31:00,62.37,62.379,62.362,62.368,16950000.0
2009-11-27 15:32:00,62.371,62.371,62.346,62.347,16720000.0
2009-11-27 15:33:00,62.367,62.367,62.336,62.338,13710000.0
2009-11-27 15:34:00,62.359,62.359,62.3,62.301,16930000.0
2009-11-27 15:35:00,62.329,62.342,62.312,62.339,18530000.0
2009-11-27 15:36:00,62.319,62.326,62.306,62.318,19760000.0
2009-11-27 15:37:00,62.32,62.334,62.308,62.329,12750000.0
2009-11-27 15:38:00,62.342,62.353,62.33,62.348,20100000.0
2009-11-27 15:39:00,62.371,62.372,62.338,62.36,14100000.0
2009-11-27 15:40:00,62.348,62.348,62.328,62.343,12780000.0
2009-11-27 15:41:00,62.347,62.351,62.313,62.318,15470000.0
2009-11-27 15:42:00,62.353,62.353,62.317,62.322,19230000.0
2009-11-27 15:43:00,62.341,62.343,62.317,62.343,21250000.0
2009-11-27 15:44:00,62.338,62.342,62.311,62.33,12520000.0
2009-11-27 15:45:00,62.331,62.331,62.301,62.301,15630000.0
2009-11-27 15:46:00,62.314,62.318,62.298,62.304,15100000.0
2009-11-27 15:47:00,62.325,62.325,62.294,62.296,15330000.0
2009-11-27 15:48:00,62.304,62.304,62.295,62.302,9770000.0
2009-11-27 15:49:00,62.31,62.312,62.286,62.305,15970000.0
2009-11-27 15:50:00,62.297,62.297,62.262,62.271,91090000.0
2009-11-27 15:51:00,62.282,62.282,62.259,62.275,76960000.0
2009-11-27 15:52:00,62.286,62.291,62.266,62.286,108840000.0
2009-11-27 15:53:00,62.284,62.284,62.257,62.284,115420000.0
2009-11-27 15:54:00,62.302,62.322,62.269,62.297,112650000.0
2009-11-27 15:55:00,62.326,62.339,62.304,62.327,115770000.0
2009-11-27 15:56:00,62.33,62.345,62.305,62.307,90270000.0
2009-11-27 15:57:00,62.337,62.337,62.309,62.309,32860000.0
2009-11-27 15:58:00,62.326,62.337,62.301,62.322,29190000.0
2009-11-27 15:59:00,62.322,62.325,62.283,62.306,83070000.0
2009-11-27 16:00:00,62.312,62.326,62.284,62.308,114230000.0
2009-11-27 16:01:00,62.339,62.385,62.332,62.357,74720000.0
2009-11-27 16:02:00,62.375,62.391,62.362,62.373,101630000.0
2009-11-27 16:03:00,62.4,62.408,62.371,62.405,122950000.0
2009-11-27 16:04:00,62.402,62.439,62.393,62.431,90910000.0
2009-11-27 16:05:00,62.433,62.438,62.396,62.404,100910000.0
2009-11-27 16:06:00,62.403,62.403,62.354,62.367,86750000.0
2009-11-27 16:07:00,62.376,62.378,62.336,62.336,74380000.0
2009-11-27 16:08:00,62.356,62.372,62.34,62.362,91660000.0
2009-11-27 16:09:00,62.378,62.398,62.36,62.36,112680000.0
2009-11-27 16:10:00,62.349,62.385,62.294,62.385,51110000.0
2009-11-27 16:11:00,62.387,62.396,62.346,62.362,116810000.0
2009-11-27 16:12:00,62.392,62.392,62.367,62.367,83830000.0
2009-11-27 16:13:00,62.398,62.398,62.368,62.398,105580000.0
2009-11-27 16:14:00,62.397,62.431,62.395,62.431,116820000.0
2009-11-27 16:15:00,62.438,62.438,62.39,62.409,104990000.0
2009-11-27 16:16:00,62.414,62.42,62.397,62.405,49290000.0
2009-11-27 16:17:00,62.402,62.406,62.386,62.391,65140000.0
2009-11-27 16:18:00,62.313,62.438,62.313,62.437,84880000.0
2009-11-27 16:19:00,62.454,62.454,62.331,62.39,58010000.0
2009-11-27 16:20:00,62.413,62.424,62.33,62.39,87100000.0
2009-11-27 16:21:00,62.419,62.419,62.353,62.381,54750000.0
2009-11-27 16:22:00,62.378,62.4,62.375,62.375,44740000.0
2009-11-27 16:23:00,62.407,62.419,62.389,62.414,102440000.0
2009-11-27 16:24:00,62.43,62.43,62.374,62.392,93560000.0
2009-11-27 16:25:00,62.403,62.409,62.379,62.381,75410000.0
2009-11-27 16:26:00,62.396,62.409,62.37,62.409,56060000.0
2009-11-27 16:27:00,62.423,62.426,62.396,62.399,48100000.0
2009-11-27 16:28:00,62.425,62.433,62.407,62.421,64930000.0
2009-11-27 16:29:00,62.42,62.429,62.403,62.426,116370000.0
2009-11-27 16:30:00,62.443,62.443,62.397,62.42,115910000.0
2009-11-27 16:31:00,62.407,62.407,62.364,62.388,100570000.0
2009-11-27 16:32:00,62.388,62.407,62.37,62.403,101180000.0
2009-11-27 16:33:00,62.422,62.422,62.393,62.415,101040000.0
2009-11-27 16:34:00,62.413,62.467,62.401,62.459,53890000.0
2009-11-27 16:35:00,62.48,62.508,62.454,62.485,103030000.0
2009-11-27 16:36:00,62.513,62.515,62.489,62.491,64320000.0
2009-11-27 16:37:00,62.489,62.529,62.479,62.483,60620000.0
2009-11-27 16:38:00,62.524,62.535,62.5,62.501,47170000.0
2009-11-27 16:39:00,62.532,62.532,62.489,62.504,81920000.0
2009-11-27 16:40:00,62.517,62.541,62.488,62.541,129160000.0
2009-11-27 16:41:00,62.546,62.579,62.531,62.574,141640000.0
2009-11-27 16:42:00,62.583,62.583,62.526,62.557,87880000.0
2009-11-27 16:43:00,62.571,62.571,62.542,62.542,92830000.0
2009-11-27 16:44:00,62.556,62.566,62.524,62.558,95060000.0
2009-11-27 16:45:00,62.576,62.576,62.529,62.529,100330000.0
2009-11-27 16:46:00,62.55,62.55,62.512,62.543,132850000.0
2009-11-27 16:47:00,62.541,62.541,62.514,62.537,77410000.0
2009-11-27 16:48:00,62.539,62.539,62.504,62.532,72480000.0
2009-11-27 16:49:00,62.542,62.542,62.514,62.531,62570000.0
2009-11-27 16:50:00,62.531,62.538,62.509,62.517,114840000.0
2009-11-27 16:51:00,62.535,62.549,62.523,62.544,175760000.0
2009-11-27 16:52:00,62.552,62.566,62.531,62.564,128950000.0
2009-11-27 16:53:00,62.559,62.567,62.537,62.545,82130000.0
2009-11-27 16:54:00,62.565,62.569,62.535,62.552,81230000.0
2009-11-27 16:55:00,62.564,62.565,62.54,62.563,93680000.0
2009-11-27 16:56:00,62.565,62.57,62.524,62.541,92710000.0
2009-11-27 16:57:00,62.543,62.543,62.515,62.536,122080000.0
2009-11-27 16:58:00,62.533,62.549,62.508,62.531,142110000.0
2009-11-27 16:59:00,62.528,62.536,62.5,62.529,98040000.0
2009-11-27 17:00:00,62.534,62.566,62.514,62.564,131300000.0
2009-11-27 17:01:00,62.572,62.596,62.552,62.567,116830000.0
2009-11-27 17:02:00,62.597,62.614,62.58,62.585,99250000.0
2009-11-27 17:03:00,62.616,62.616,62.579,62.606,61290000.0
2009-11-27 17:04:00,62.614,62.614,62.587,62.588,45990000.0
2009-11-27 17:05:00,62.603,62.603,62.554,62.583,100540000.0
2009-11-27 17:06:00,62.592,62.592,62.562,62.574,82740000.0
2009-11-27 17:07:00,62.578,62.578,62.556,62.558,93580000.0
2009-11-27 17:08:00,62.579,62.59,62.567,62.588,83000000.0
2009-11-27 17:09:00,62.581,62.592,62.563,62.592,79400000.0
2009-11-27 17:10:00,62.586,62.615,62.569,62.615,99570000.0
2009-11-27 17:11:00,62.628,62.642,62.602,62.602,104710000.0
2009-11-27 17:12:00,62.623,62.631,62.592,62.614,74160000.0
2009-11-27 17:13:00,62.625,62.626,62.589,62.602,93830000.0
2009-11-27 17:14:00,62.617,62.625,62.586,62.586,64330000.0
2009-11-27 17:15:00,62.6,62.608,62.572,62.572,117400000.0
2009-11-27 17:16:00,62.591,62.591,62.561,62.561,99560000.0
2009-11-27 17:17:00,62.581,62.593,62.54,62.593,105400000.0
2009-11-27 17:18:00,62.594,62.601,62.555,62.555,56320000.0
2009-11-27 17:19:00,62.58,62.582,62.548,62.582,30630000.0
2009-11-27 17:20:00,62.565,62.571,62.51,62.523,90320000.0
2009-11-27 17:21:00,62.523,62.529,62.499,62.499,79010000.0
2009-11-27 17:22:00,62.525,62.532,62.503,62.532,63620000.0
2009-11-27 17:23:00,62.534,62.538,62.511,62.533,93540000.0
2009-11-27 17:24:00,62.544,62.544,62.504,62.517,109620000.0
2009-11-27 17:25:00,62.539,62.539,62.516,62.52,64860000.0
2009-11-27 17:26:00,62.532,62.537,62.5,62.515,93640000.0
2009-11-27 17:27:00,62.512,62.512,62.484,62.493,62580000.0
2009-11-27 17:28:00,62.496,62.496,62.455,62.455,99730000.0
2009-11-27 17:29:00,62.482,62.482,62.45,62.47,116690000.0
2009-11-27 17:30:00,62.48,62.48,62.425,62.428,93690000.0
2009-11-27 17:31:00,62.446,62.472,62.432,62.47,57650000.0
2009-11-27 17:32:00,62.486,62.499,62.466,62.488,51530000.0
2009-11-27 17:33:00,62.487,62.503,62.476,62.503,127140000.0
2009-11-27 17:34:00,62.508,62.528,62.489,62.523,106030000.0
2009-11-27 17:35:00,62.529,62.553,62.502,62.548,113240000.0
2009-11-27 17:36:00,62.555,62.581,62.528,62.581,128780000.0
2009-11-27 17:37:00,62.586,62.587,62.55,62.573,143590000.0
2009-11-27 17:38:00,62.584,62.591,62.523,62.553,83040000.0
2009-11-27 17:39:00,62.554,62.554,62.513,62.513,100990000.0
2009-11-27 17:40:00,62.536,62.55,62.516,62.539,100390000.0
2009-11-27 17:41:00,62.536,62.548,62.513,62.513,77120000.0
2009-11-27 17:42:00,62.527,62.531,62.503,62.524,73700000.0
2009-11-27 17:43:00,62.521,62.521,62.484,62.513,118990000.0
2009-11-27 17:44:00,62.521,62.553,62.499,62.553,68910000.0
2009-11-27 17:45:00,62.547,62.552,62.517,62.531,76190000.0
2009-11-27 17:46:00,62.524,62.528,62.481,62.496,91210000.0
2009-11-27 17:47:00,62.503,62.503,62.476,62.487,68610000.0
2009-11-27 17:48:00,62.49,62.49,62.461,62.472,112120000.0
2009-11-27 17:49:00,62.482,62.482,62.457,62.464,73940000.0
2009-11-27 17:50:00,62.472,62.472,62.457,62.467,61970000.0
2009-11-27 17:51:00,62.479,62.499,62.46,62.469,116930000.0
2009-11-27 17:52:00,62.487,62.49,62.457,62.479,89610000.0
2009-11-27 17:53:00,62.485,62.492,62.466,62.468,91570000.0
2009-11-27 17:54:00,62.504,62.512,62.47,62.47,73330000.0
2009-11-27 17:55:00,62.491,62.491,62.453,62.467,54910000.0
2009-11-27 17:56:00,62.483,62.489,62.457,62.461,94500000.0
2009-11-27 17:57:00,62.483,62.483,62.446,62.473,63710000.0
2009-11-27 17:58:00,62.469,62.469,62.425,62.433,106980000.0
2009-11-27 17:59:00,62.441,62.457,62.423,62.436,91080000.0
2009-11-27 18:00:00,62.469,62.517,62.456,62.508,116610000.0
2009-11-27 18:01:00,62.52,62.526,62.488,62.499,56760000.0
2009-11-27 18:02:00,62.535,62.54,62.504,62.511,55880000.0
2009-11-27 18:03:00,62.532,62.539,62.506,62.534,96910000.0
2009-11-27 18:04:00,62.536,62.541,62.496,62.526,139350000.0
2009-11-27 18:05:00,62.512,62.512,62.485,62.506,103880000.0
2009-11-27 18:06:00,62.521,62.549,62.504,62.53,101930000.0
2009-11-27 18:07:00,62.555,62.556,62.524,62.541,88550000.0
2009-11-27 18:08:00,62.539,62.549,62.517,62.538,88950000.0
2009-11-27 18:09:00,62.536,62.536,62.504,62.535,122530000.0
2009-11-27 18:10:00,62.534,62.549,62.517,62.521,86480000.0
2009-11-27 18:11:00,62.551,62.582,62.524,62.582,61320000.0
2009-11-27 18:12:00,62.586,62.586,62.541,62.551,23750000.0
2009-11-27 18:13:00,62.548,62.58,62.533,62.58,56170000.0
2009-11-27 18:14:00,62.578,62.612,62.553,62.612,95710000.0
2009-11-27 18:15:00,62.602,62.604,62.54,62.575,62200000.0
2009-11-27 18:16:00,62.583,62.583,62.536,62.547,73220000.0
2009-11-27 18:17:00,62.568,62.575,62.546,62.559,87740000.0
2009-11-27 18:18:00,62.575,62.583,62.553,62.553,67850000.0
2009-11-27 18:19:00,62.568,62.568,62.534,62.558,73300000.0
2009-11-27 18:20:00,62.554,62.554,62.526,62.537,88230000.0
2009-11-27 18:21:00,62.542,62.542,62.514,62.536,65610000.0
2009-11-27 18:22:00,62.535,62.538,62.512,62.534,103540000.0
2009-11-27 18:23:00,62.541,62.541,62.5,62.515,66190000.0
2009-11-27 18:24:00,62.521,62.521,62.501,62.501,38140000.0
2009-11-27 18:25:00,62.527,62.55,62.51,62.55,74500000.0
2009-11-27 18:26:00,62.563,62.578,62.541,62.573,60780000.0
2009-11-27 18:27:00,62.576,62.578,62.539,62.552,80120000.0
2009-11-27 18:28:00,62.551,62.551,62.516,62.544,42120000.0
2009-11-27 18:29:00,62.534,62.544,62.515,62.544,75850000.0
2009-11-27 18:30:00,62.547,62.56,62.528,62.53,115720000.0
2009-11-27 18:31:00,62.556,62.556,62.523,62.547,111980000.0
2009-11-27 18:32:00,62.543,62.568,62.531,62.538,61140000.0
2009-11-27 18:33:00,62.562,62.57,62.542,62.55,96370000.0
2009-11-27 18:34:00,62.577,62.577,62.546,62.551,106300000.0
2009-11-27 18:35:00,62.569,62.572,62.554,62.566,91140000.0
2009-11-27 18:36:00,62.574,62.574,62.541,62.543,25950000.0
2009-11-27 18:37:00,62.558,62.56,62.53,62.544,44440000.0
2009-11-27 18:38:00,62.566,62.574,62.547,62.574,40820000.0
2009-11-27 18:39:00,62.569,62.577,62.557,62.577,10750000.0
2009-11-27 18:40:00,62.59,62.606,62.566,62.599,52760000.0
2009-11-27 18:41:00,62.607,62.62,62.587,62.613,49490000.0
2009-11-27 18:42:00,62.616,62.616,62.597,62.615,44290000.0
2009-11-27 18:43:00,62.613,62.613,62.587,62.587,105020000.0
2009-11-27 18:44:00,62.613,62.613,62.583,62.583,63150000.0
2009-11-27 18:45:00,62.61,62.626,62.596,62.626,45410000.0
2009-11-27 18:46:00,62.617,62.622,62.593,62.619,49010000.0
2009-11-27 18:47:00,62.593,62.62,62.593,62.614,51910000.0
2009-11-27 18:48:00,62.632,62.632,62.594,62.594,80640000.0
2009-11-27 18:49:00,62.607,62.622,62.595,62.622,103900000.0
2009-11-27 18:50:00,62.628,62.644,62.617,62.644,91070000.0
2009-11-27 18:51:00,62.644,62.644,62.617,62.617,146010000.0
2009-11-27 18:52:00,62.629,62.629,62.606,62.627,47220000.0
2009-11-27 18:53:00,62.621,62.621,62.594,62.617,60230000.0
2009-11-27 18:54:00,62.626,62.626,62.596,62.596,43610000.0
2009-11-27 18:55:00,62.61,62.61,62.586,62.588,37800000.0
2009-11-27 18:56:00,62.603,62.603,62.577,62.587,46330000.0
2009-11-27 18:57:00,62.599,62.599,62.571,62.592,20750000.0
2009-11-27 18:58:00,62.594,62.594,62.561,62.575,17710000.0
2009-11-27 18:59:00,62.579,62.595,62.566,62.595,69990000.0
2009-11-27 19:00:00,62.595,62.595,62.575,62.58,36510000.0
2009-11-27 19:01:00,62.584,62.584,62.558,62.578,66180000.0
2009-11-27 19:02:00,62.575,62.576,62.557,62.576,29750000.0
2009-11-27 19:03:00,62.575,62.575,62.543,62.552,64410000.0
2009-11-27 19:04:00,62.566,62.571,62.544,62.551,38090000.0
2009-11-27 19:05:00,62.563,62.563,62.536,62.562,74230000.0
2009-11-27 19:06:00,62.574,62.574,62.528,62.539,83730000.0
2009-11-27 19:07:00,62.541,62.541,62.5,62.5,41210000.0
2009-11-27 19:08:00,62.521,62.527,62.503,62.503,37050000.0
2009-11-27 19:09:00,62.527,62.527,62.484,62.484,17850000.0
2009-11-27 19:10:00,62.502,62.502,62.474,62.489,39750000.0
2009-11-27 19:11:00,62.498,62.511,62.484,62.504,79000000.0
2009-11-27 19:12:00,62.52,62.523,62.501,62.515,65380000.0
2009-11-27 19:13:00,62.503,62.51,62.488,62.498,39120000.0
2009-11-27 19:14:00,62.515,62.521,62.489,62.515,97450000.0
2009-11-27 19:15:00,62.523,62.525,62.505,62.518,81100000.0
2009-11-27 19:16:00,62.524,62.524,62.501,62.501,46780000.0
2009-11-27 19:17:00,62.524,62.524,62.487,62.514,39920000.0
2009-11-27 19:18:00,62.526,62.536,62.505,62.536,40540000.0
2009-11-27 19:19:00,62.533,62.533,62.503,62.519,82200000.0
2009-11-27 19:20:00,62.516,62.516,62.505,62.507,98890000.0
2009-11-27 19:21:00,62.518,62.518,62.489,62.501,71030000.0
2009-11-27 19:22:00,62.516,62.516,62.48,62.48,70820000.0
2009-11-27 19:23:00,62.502,62.502,62.483,62.496,60040000.0
2009-11-27 19:24:00,62.512,62.512,62.484,62.49,109570000.0
2009-11-27 19:25:00,62.504,62.504,62.478,62.484,64420000.0
2009-11-27 19:26:00,62.492,62.492,62.469,62.479,77030000.0
2009-11-27 19:27:00,62.491,62.491,62.465,62.485,68570000.0
2009-11-27 19:28:00,62.482,62.482,62.453,62.475,127520000.0
2009-11-27 19:29:00,62.463,62.463,62.438,62.462,108540000.0
2009-11-27 19:30:00,62.475,62.484,62.453,62.475,99980000.0
2009-11-27 19:31:00,62.474,62.483,62.455,62.483,101830000.0
2009-11-27 19:32:00,62.487,62.49,62.461,62.461,73820000.0
2009-11-27 19:33:00,62.492,62.492,62.464,62.485,80810000.0
2009-11-27 19:34:00,62.497,62.503,62.484,62.503,97540000.0
2009-11-27 19:35:00,62.498,62.503,62.485,62.503,64140000.0
2009-11-27 19:36:00,62.513,62.513,62.482,62.482,99070000.0
2009-11-27 19:37:00,62.514,62.514,62.485,62.503,71390000.0
2009-11-27 19:38:00,62.517,62.524,62.505,62.524,93090000.0
2009-11-27 19:39:00,62.518,62.518,62.385,62.385,70110000.0
2009-11-27 19:40:00,62.497,62.497,62.425,62.441,59810000.0
2009-11-27 19:41:00,62.436,62.508,62.436,62.443,93280000.0
2009-11-27 19:42:00,62.48,62.495,62.461,62.48,75400000.0
2009-11-27 19:43:00,62.504,62.504,62.46,62.471,99850000.0
2009-11-27 19:44:00,62.493,62.493,62.448,62.458,73060000.0
2009-11-27 19:45:00,62.485,62.494,62.466,62.471,120120000.0
2009-11-27 19:46:00,62.496,62.496,62.483,62.483,94660000.0
2009-11-27 19:47:00,62.499,62.501,62.474,62.477,77910000.0
2009-11-27 19:48:00,62.497,62.497,62.481,62.481,95490000.0
2009-11-27 19:49:00,62.495,62.502,62.485,62.49,99830000.0
2009-11-27 19:50:00,62.495,62.502,62.486,62.498,84830000.0
2009-11-27 19:51:00,62.503,62.503,62.468,62.481,24170000.0
2009-11-27 19:52:00,62.498,62.506,62.486,62.493,52260000.0
2009-11-27 19:53:00,62.501,62.501,62.393,62.47,71180000.0
2009-11-27 19:54:00,62.493,62.496,62.443,62.443,57790000.0
2009-11-27 19:55:00,62.493,62.493,62.456,62.456,111260000.0
2009-11-27 19:56:00,62.448,62.517,62.448,62.466,126720000.0
2009-11-27 19:57:00,62.507,62.524,62.479,62.497,41800000.0
2009-11-27 19:58:00,62.522,62.522,62.489,62.521,59930000.0
2009-11-27 19:59:00,62.526,62.527,62.483,62.516,74210000.0
2009-11-27 20:00:00,62.523,62.533,62.503,62.533,103110000.0
2009-11-27 20:01:00,62.534,62.534,62.503,62.526,38800000.0
2009-11-27 20:02:00,62.528,62.53,62.505,62.525,78570000.0
2009-11-27 20:03:00,62.539,62.552,62.522,62.544,39300000.0
2009-11-27 20:04:00,62.554,62.56,62.519,62.519,78050000.0
2009-11-27 20:05:00,62.535,62.559,62.526,62.542,83160000.0
2009-11-27 20:06:00,62.554,62.554,62.526,62.544,48220000.0
2009-11-27 20:07:00,62.55,62.55,62.526,62.545,50780000.0
2009-11-27 20:08:00,62.544,62.544,62.526,62.536,64860000.0
2009-11-27 20:09:00,62.555,62.555,62.528,62.535,53610000.0
2009-11-27 20:10:00,62.535,62.543,62.522,62.533,43990000.0
2009-11-27 20:11:00,62.531,62.537,62.522,62.537,87730000.0
2009-11-27 20:12:00,62.544,62.544,62.523,62.523,92140000.0
2009-11-27 20:13:00,62.534,62.541,62.504,62.504,143300000.0
2009-11-27 20:14:00,62.526,62.526,62.505,62.524,75630000.0
2009-11-27 20:15:00,62.531,62.531,62.486,62.518,80260000.0
2009-11-27 20:16:00,62.519,62.521,62.49,62.515,37830000.0
2009-11-27 20:17:00,62.519,62.522,62.486,62.507,37590000.0
2009-11-27 20:18:00,62.513,62.513,62.485,62.485,49020000.0
2009-11-27 20:19:00,62.509,62.512,62.484,62.512,117960000.0
2009-11-27 20:20:00,62.516,62.516,62.503,62.515,90940000.0
2009-11-27 20:21:00,62.524,62.531,62.504,62.531,39610000.0
2009-11-27 20:22:00,62.536,62.542,62.524,62.542,45990000.0
2009-11-27 20:23:00,62.54,62.54,62.51,62.525,18690000.0
2009-11-27 20:24:00,62.524,62.524,62.503,62.516,64870000.0
2009-11-27 20:25:00,62.524,62.524,62.501,62.501,56260000.0
2009-11-27 20:26:00,62.525,62.533,62.505,62.525,87330000.0
2009-11-27 20:27:00,62.533,62.533,62.505,62.526,157300000.0
2009-11-27 20:28:00,62.524,62.524,62.502,62.502,50210000.0
2009-11-27 20:29:00,62.518,62.524,62.505,62.507,119380000.0
2009-11-27 20:30:00,62.522,62.522,62.486,62.486,97730000.0
2009-11-27 20:31:00,62.495,62.501,62.472,62.495,90390000.0
2009-11-27 20:32:00,62.494,62.494,62.456,62.468,80400000.0
2009-11-27 20:33:00,62.483,62.483,62.454,62.458,43830000.0
2009-11-27 20:34:00,62.474,62.485,62.465,62.485,30520000.0
2009-11-27 20:35:00,62.479,62.482,62.463,62.463,53210000.0
2009-11-27 20:36:00,62.483,62.483,62.438,62.456,31430000.0
2009-11-27 20:37:00,62.458,62.461,62.436,62.455,30200000.0
2009-11-27 20:38:00,62.465,62.465,62.451,62.451,41820000.0
2009-11-27 20:39:00,62.468,62.468,62.41,62.431,73630000.0
2009-11-27 20:40:00,62.457,62.459,62.419,62.447,106350000.0
2009-11-27 20:41:00,62.458,62.458,62.402,62.437,78190000.0
2009-11-27 20:42:00,62.43,62.456,62.43,62.448,66790000.0
2009-11-27 20:43:00,62.464,62.464,62.437,62.447,76330000.0
2009-11-27 20:44:00,62.453,62.453,62.404,62.404,143110000.0
2009-11-27 20:45:00,62.441,62.456,62.404,62.437,145220000.0
2009-11-27 20:46:00,62.424,62.453,62.403,62.403,139250000.0
2009-11-27 20:47:00,62.448,62.45,62.364,62.431,117840000.0
2009-11-27 20:48:00,62.437,62.46,62.406,62.406,63020000.0
2009-11-27 20:49:00,62.467,62.467,62.451,62.451,93590000.0
2009-11-27 20:50:00,62.463,62.463,62.402,62.407,75970000.0
2009-11-27 20:51:00,62.443,62.452,62.395,62.43,73440000.0
2009-11-27 20:52:00,62.441,62.453,62.439,62.44,79360000.0
2009-11-27 20:53:00,62.432,62.453,62.432,62.432,63850000.0
2009-11-27 20:54:00,62.454,62.454,62.434,62.434,53510000.0
2009-11-27 20:55:00,62.431,62.448,62.408,62.424,98050000.0
2009-11-27 20:56:00,62.433,62.433,62.406,62.406,79140000.0
2009-11-27 20:57:00,62.427,62.43,62.399,62.399,109430000.0
2009-11-27 20:58:00,62.436,62.442,62.413,62.43,125870000.0
2009-11-27 20:59:00,62.424,62.433,62.419,62.429,101800000.0
2009-11-27 21:00:00,62.441,62.441,62.42,62.423,113160000.0
2009-11-27 21:01:00,62.444,62.456,62.423,62.45,80420000.0
2009-11-27 21:02:00,62.474,62.487,62.452,62.477,30330000.0
2009-11-27 21:03:00,62.482,62.492,62.477,62.477,31580000.0
2009-11-27 21:04:00,62.492,62.492,62.476,62.492,104090000.0
2009-11-27 21:05:00,62.494,62.494,62.456,62.473,98280000.0
2009-11-27 21:06:00,62.499,62.499,62.464,62.486,94260000.0
2009-11-27 21:07:00,62.496,62.499,62.469,62.484,97420000.0
2009-11-27 21:08:00,62.498,62.498,62.463,62.463,112260000.0
2009-11-27 21:09:00,62.491,62.501,62.473,62.486,92420000.0
2009-11-27 21:10:00,62.506,62.506,62.475,62.475,96210000.0
2009-11-27 21:11:00,62.505,62.505,62.476,62.476,87990000.0
2009-11-27 21:12:00,62.501,62.501,62.479,62.479,64550000.0
2009-11-27 21:13:00,62.507,62.507,62.469,62.487,98490000.0
2009-11-27 21:14:00,62.486,62.496,62.477,62.477,103070000.0
2009-11-27 21:15:00,62.498,62.498,62.481,62.481,59550000.0
2009-11-27 21:16:00,62.479,62.492,62.462,62.462,109130000.0
2009-11-27 21:18:00,62.496,62.496,62.487,62.487,108250000.0
2009-11-27 21:20:00,62.497,62.5,62.486,62.488,95480000.0
2009-11-27 21:21:00,62.477,62.484,62.477,62.484,59100000.0
2009-11-27 21:22:00,62.479,62.484,62.478,62.484,52640000.0
2009-11-27 21:24:00,62.494,62.497,62.485,62.49,63880000.0
2009-11-27 21:25:00,62.455,62.465,62.427,62.434,91570000.0
2009-11-27 21:26:00,62.452,62.471,62.446,62.466,48200000.0
2009-11-27 21:27:00,62.452,62.464,62.452,62.459,56980000.0
2009-11-27 21:30:00,62.468,62.472,62.454,62.472,74540000.0
2009-11-27 21:31:00,62.475,62.48,62.467,62.468,60360000.0
2009-11-27 21:33:00,62.477,62.489,62.466,62.485,70710000.0
2009-11-27 21:34:00,62.487,62.49,62.468,62.486,127330000.0
2009-11-27 21:35:00,62.485,62.485,62.458,62.469,101480000.0
2009-11-27 21:36:00,62.446,62.47,62.446,62.47,119990000.0
2009-11-27 21:37:00,62.468,62.473,62.446,62.466,87360000.0
2009-11-27 21:39:00,62.473,62.473,62.446,62.457,50600000.0
2009-11-27 21:41:00,62.439,62.455,62.439,62.453,61950000.0
2009-11-27 21:42:00,62.45,62.465,62.45,62.465,57840000.0
2009-11-27 21:43:00,62.465,62.468,62.44,62.44,50020000.0
2009-11-27 21:45:00,62.474,62.485,62.464,62.464,112610000.0
2009-11-27 21:46:00,62.466,62.472,62.452,62.466,160890000.0
2009-11-27 21:47:00,62.476,62.476,62.468,62.473,77130000.0
2009-11-27 21:48:00,62.481,62.481,62.443,62.469,89170000.0
2009-11-27 21:50:00,62.462,62.488,62.462,62.485,104120000.0
2009-11-27 21:51:00,62.499,62.499,62.435,62.435,122340000.0
2009-11-27 21:52:00,62.463,62.463,62.452,62.452,67350000.0
2009-11-27 21:53:00,62.477,62.477,62.467,62.467,70690000.0
2009-11-27 21:55:00,62.443,62.449,62.442,62.447,113290000.0
2009-11-27 21:56:00,62.473,62.473,62.45,62.464,183530000.0
2009-11-27 21:57:00,62.463,62.474,62.459,62.466,111670000.0
2009-11-27 21:59:00,62.468,62.483,62.464,62.465,87010000.0
2009-11-27 22:00:00,62.482,62.482,62.444,62.444,94360000.0
2009-11-27 22:01:00,62.451,62.451,62.409,62.424,90090000.0
2009-11-27 22:02:00,62.417,62.424,62.408,62.424,121780000.0
2009-11-27 22:03:00,62.428,62.446,62.407,62.407,141490000.0
2009-11-27 22:04:00,62.418,62.427,62.406,62.406,100630000.0
2009-11-27 22:05:00,62.396,62.421,62.394,62.394,139160000.0
2009-11-27 22:06:00,62.419,62.431,62.404,62.425,111490000.0
2009-11-27 22:07:00,62.434,62.446,62.423,62.44,97580000.0
2009-11-27 22:09:00,62.473,62.473,62.449,62.463,52190000.0
2009-11-27 22:11:00,62.469,62.478,62.468,62.476,71850000.0
2009-11-27 22:12:00,62.438,62.472,62.438,62.472,102990000.0
2009-11-27 22:13:00,62.472,62.472,62.445,62.462,77230000.0
2009-11-27 22:14:00,62.466,62.47,62.465,62.467,86370000.0
2009-11-27 22:15:00,62.473,62.473,62.455,62.467,85120000.0
2009-11-27 22:16:00,62.469,62.476,62.469,62.476,104020000.0
2009-11-27 22:18:00,62.47,62.471,62.437,62.471,92230000.0
2009-11-27 22:19:00,62.457,62.478,62.447,62.474,73790000.0
2009-11-27 22:20:00,62.438,62.462,62.438,62.454,109660000.0
2009-11-27 22:21:00,62.482,62.482,62.463,62.468,96170000.0
2009-11-27 22:22:00,62.455,62.459,62.436,62.448,107170000.0
2009-11-27 22:23:00,62.458,62.458,62.451,62.451,64720000.0
2009-11-27 22:24:00,62.466,62.466,62.45,62.45,23120000.0
2009-11-27 22:27:00,62.445,62.459,62.442,62.457,71110000.0
2009-11-27 22:30:00,62.464,62.465,62.457,62.457,49640000.0
2009-11-27 22:31:00,62.443,62.468,62.443,62.466,91100000.0
2009-11-27 22:32:00,62.468,62.472,62.461,62.467,66030000.0
2009-11-27 22:33:00,62.472,62.472,62.453,62.466,93680000.0
2009-11-27 22:34:00,62.462,62.462,62.437,62.441,104980000.0
2009-11-27 22:36:00,62.465,62.467,62.46,62.46,67610000.0
2009-11-27 22:37:00,62.418,62.431,62.413,62.425,53950000.0
2009-11-27 22:38:00,62.424,62.424,62.389,62.416,120940000.0
2009-11-27 22:39:00,62.427,62.427,62.404,62.415,118980000.0
2009-11-27 22:40:00,62.406,62.419,62.393,62.398,110600000.0
2009-11-27 22:41:00,62.276,62.355,62.273,62.28,129730000.0
2009-11-27 22:42:00,62.336,62.336,62.325,62.325,142910000.0
2009-11-27 22:43:00,62.256,62.267,62.256,62.267,94460000.0
2009-11-27 22:44:00,62.269,62.352,62.269,62.308,114520000.0
2009-11-27 22:45:00,62.256,62.257,62.25,62.25,87070000.0
2009-11-27 22:46:00,62.256,62.256,62.248,62.249,65880000.0
2009-11-27 22:47:00,62.261,62.327,62.23,62.23,80530000.0
2009-11-27 22:48:00,62.325,62.325,62.229,62.309,118870000.0
2009-11-27 22:49:00,62.224,62.303,62.222,62.223,67770000.0
2009-11-27 22:50:00,62.214,62.323,62.214,62.297,91510000.0
2009-11-27 22:51:00,62.285,62.324,62.225,62.314,91110000.0
2009-11-27 22:52:00,62.229,62.313,62.229,62.311,64210000.0
2009-11-27 22:53:00,62.211,62.321,62.211,62.321,130070000.0
2009-11-27 22:54:00,62.315,62.317,62.308,62.308,77420000.0
2009-11-27 22:55:00,62.309,62.318,62.226,62.226,71680000.0
2009-11-27 22:56:00,62.311,62.311,62.231,62.285,112240000.0
2009-11-27 22:57:00,62.318,62.322,62.237,62.322,97730000.0
2009-11-27 22:59:00,62.331,62.331,62.241,62.327,69410000.0
2009-11-27 23:00:00,62.345,62.345,62.321,62.321,52450000.0
2009-11-27 23:01:00,62.328,62.341,62.325,62.325,91220000.0
2009-11-27 23:02:00,62.336,62.336,62.315,62.315,75220000.0
2009-11-27 23:03:00,62.296,62.319,62.292,62.319,86080000.0
2009-11-27 23:04:00,62.334,62.338,62.326,62.328,98640000.0
2009-11-27 23:05:00,62.331,62.331,62.303,62.303,105990000.0
2009-11-27 23:06:00,62.292,62.321,62.292,62.316,45620000.0
2009-11-27 23:08:00,62.284,62.288,62.278,62.278,104860000.0
2009-11-27 23:09:00,62.327,62.327,62.318,62.327,126550000.0
2009-11-27 23:10:00,62.328,62.328,62.32,62.322,104710000.0
2009-11-27 23:11:00,62.324,62.325,62.311,62.311,100590000.0
2009-11-27 23:12:00,62.298,62.306,62.291,62.293,86870000.0
2009-11-27 23:14:00,62.314,62.314,62.304,62.31,114220000.0
2009-11-27 23:15:00,62.278,62.304,62.276,62.297,79580000.0
2009-11-27 23:16:00,62.299,62.3,62.297,62.299,57140000.0
2009-11-27 23:17:00,62.281,62.281,62.233,62.233,28870000.0
2009-11-27 23:18:00,62.263,62.263,62.238,62.248,58760000.0
2009-11-27 23:19:00,62.261,62.275,62.256,62.27,96170000.0
2009-11-27 23:20:00,62.273,62.293,62.261,62.287,71540000.0
2009-11-27 23:22:00,62.262,62.269,62.261,62.266,91580000.0
2009-11-27 23:23:00,62.277,62.277,62.272,62.272,64490000.0
2009-11-27 23:24:00,62.248,62.248,62.24,62.241,75500000.0
2009-11-27 23:25:00,62.275,62.277,62.27,62.271,84060000.0
2009-11-27 23:26:00,62.273,62.273,62.241,62.241,71170000.0
2009-11-27 23:27:00,62.259,62.266,62.258,62.264,82580000.0
2009-11-27 23:28:00,62.275,62.279,62.274,62.277,65780000.0
2009-11-27 23:29:00,62.279,62.286,62.278,62.284,37870000.0
2009-11-27 23:30:00,62.262,62.298,62.253,62.276,74490000.0
2009-11-27 23:31:00,62.286,62.289,62.284,62.288,65170000.0
2009-11-27 23:32:00,62.275,62.308,62.275,62.301,87750000.0
2009-11-27 23:33:00,62.267,62.273,62.253,62.273,31400000.0
2009-11-27 23:34:00,62.287,62.288,62.28,62.28,92290000.0
2009-11-27 23:35:00,62.267,62.271,62.253,62.258,118400000.0
2009-11-27 23:36:00,62.239,62.253,62.232,62.253,107900000.0
2009-11-27 23:37:00,62.244,62.244,62.214,62.216,53030000.0
2009-11-27 23:38:00,62.215,62.225,62.215,62.225,103330000.0
2009-11-27 23:39:00,62.219,62.248,62.214,62.219,78350000.0
2009-11-27 23:40:00,62.212,62.217,62.211,62.216,91330000.0
2009-11-27 23:41:00,62.205,62.205,62.184,62.186,34900000.0
2009-11-27 23:42:00,62.17,62.2,62.17,62.196,40990000.0
2009-11-27 23:43:00,62.204,62.204,62.182,62.182,34780000.0
2009-11-27 23:44:00,62.187,62.187,62.179,62.179,11130000.0
2009-11-27 23:45:00,62.2,62.218,62.184,62.215,58620000.0
2009-11-27 23:46:00,62.19,62.202,62.181,62.181,44980000.0
2009-11-27 23:47:00,62.199,62.206,62.192,62.206,44580000.0
2009-11-27 23:48:00,62.195,62.195,62.18,62.192,120220000.0
2009-11-27 23:49:00,62.187,62.196,62.179,62.196,53980000.0
2009-11-27 23:50:00,62.186,62.186,62.161,62.161,45010000.0
2009-11-27 23:51:00,62.19,62.19,62.142,62.164,54770000.0
2009-11-27 23:52:00,62.182,62.188,62.152,62.173,51210000.0
2009-11-27 23:53:00,62.189,62.205,62.183,62.196,82400000.0
2009-11-27 23:54:00,62.196,62.196,62.191,62.191,81250000.0
2009-11-27 23:55:00,62.199,62.2,62.197,62.199,104530000.0
2009-11-27 23:56:00,62.187,62.191,62.173,62.184,141010000.0
2009-11-27 23:58:00,62.19,62.241,62.19,62.241,57980000.0
2009-11-27 23:59:00,62.257,62.259,62.256,62.256,38680000.0
2009-11-30 02:01:00,62.486,62.523,62.458,62.508,65410000.0
2009-11-30 02:02:00,62.55,62.618,62.546,62.609,72900000.0
2009-11-30 02:03:00,62.605,62.63,62.557,62.586,72670000.0
2009-11-30 02:04:00,62.55,62.57,62.537,62.564,78200000.0
2009-11-30 02:05:00,62.549,62.573,62.543,62.544,92920000.0
2009-11-30 02:06:00,62.544,62.544,62.494,62.517,66920000.0
2009-11-30 02:07:00,62.496,62.515,62.479,62.482,108010000.0
2009-11-30 02:08:00,62.489,62.489,62.437,62.451,140620000.0
2009-11-30 02:09:00,62.468,62.49,62.465,62.485,141320000.0
2009-11-30 02:10:00,62.463,62.49,62.463,62.487,136800000.0
2009-11-30 02:11:00,62.496,62.517,62.493,62.515,93690000.0
2009-11-30 02:12:00,62.519,62.527,62.502,62.527,72070000.0
2009-11-30 02:13:00,62.495,62.5,62.472,62.487,70240000.0
2009-11-30 02:14:00,62.456,62.477,62.456,62.477,109300000.0
2009-11-30 02:15:00,62.491,62.501,62.465,62.465,68300000.0
2009-11-30 02:16:00,62.47,62.483,62.43,62.476,42090000.0
2009-11-30 02:17:00,62.44,62.461,62.434,62.461,33610000.0
2009-11-30 02:18:00,62.493,62.493,62.464,62.493,29060000.0
2009-11-30 02:19:00,62.517,62.581,62.517,62.557,57760000.0
2009-11-30 02:20:00,62.575,62.583,62.555,62.561,28790000.0
2009-11-30 02:21:00,62.591,62.598,62.552,62.577,41900000.0
2009-11-30 02:22:00,62.535,62.556,62.512,62.544,71540000.0
2009-11-30 02:23:00,62.545,62.555,62.53,62.539,75770000.0
2009-11-30 02:24:00,62.571,62.571,62.534,62.553,114690000.0
2009-11-30 02:25:00,62.537,62.57,62.537,62.57,108350000.0
2009-11-30 02:26:00,62.563,62.572,62.554,62.554,62010000.0
2009-11-30 02:27:00,62.58,62.58,62.556,62.58,149160000.0
2009-11-30 02:28:00,62.55,62.573,62.536,62.536,95820000.0
2009-11-30 02:29:00,62.536,62.55,62.531,62.541,54680000.0
2009-11-30 02:30:00,62.546,62.552,62.523,62.552,64360000.0
2009-11-30 02:31:00,62.539,62.547,62.539,62.547,13700000.0
2009-11-30 02:32:00,62.532,62.553,62.532,62.54,47030000.0
2009-11-30 02:33:00,62.54,62.557,62.506,62.534,40790000.0
2009-11-30 02:34:00,62.541,62.554,62.54,62.553,86440000.0
2009-11-30 02:35:00,62.549,62.561,62.528,62.548,126720000.0
2009-11-30 02:36:00,62.546,62.552,62.536,62.543,44030000.0
2009-11-30 02:37:00,62.551,62.572,62.546,62.572,47250000.0
2009-11-30 02:38:00,62.568,62.584,62.535,62.562,30140000.0
2009-11-30 02:39:00,62.57,62.57,62.545,62.563,80280000.0
2009-11-30 02:40:00,62.543,62.569,62.543,62.569,76750000.0
2009-11-30 02:41:00,62.558,62.575,62.556,62.561,157970000.0
2009-11-30 02:42:00,62.592,62.607,62.573,62.596,100900000.0
2009-11-30 02:43:00,62.613,62.638,62.61,62.624,78700000.0
2009-11-30 02:44:00,62.617,62.619,62.59,62.59,57360000.0
2009-11-30 02:45:00,62.596,62.606,62.567,62.568,49660000.0
2009-11-30 02:46:00,62.587,62.587,62.582,62.582,69980000.0
2009-11-30 02:47:00,62.567,62.583,62.563,62.582,49150000.0
2009-11-30 02:48:00,62.59,62.592,62.573,62.591,37090000.0
2009-11-30 02:49:00,62.587,62.593,62.565,62.565,85390000.0
2009-11-30 02:50:00,62.574,62.581,62.555,62.573,77230000.0
2009-11-30 02:51:00,62.58,62.627,62.555,62.586,43450000.0
2009-11-30 02:52:00,62.628,62.647,62.618,62.636,83420000.0
2009-11-30 02:53:00,62.65,62.663,62.629,62.663,34790000.0
2009-11-30 02:54:00,62.681,62.709,62.649,62.706,102970000.0
2009-11-30 02:55:00,62.684,62.696,62.648,62.689,76220000.0
2009-11-30 02:56:00,62.699,62.709,62.667,62.705,66400000.0
2009-11-30 02:57:00,62.701,62.72,62.687,62.696,40100000.0
2009-11-30 02:58:00,62.73,62.759,62.712,62.737,135370000.0
2009-11-30 02:59:00,62.759,62.759,62.712,62.737,98290000.0
2009-11-30 03:00:00,62.741,62.746,62.69,62.714,75030000.0
2009-11-30 03:01:00,62.721,62.726,62.701,62.725,56420000.0
2009-11-30 03:02:00,62.729,62.742,62.706,62.742,62450000.0
2009-11-30 03:03:00,62.741,62.741,62.711,62.72,27630000.0
2009-11-30 03:04:00,62.724,62.731,62.692,62.709,84040000.0
2009-11-30 03:05:00,62.709,62.709,62.683,62.683,101080000.0
2009-11-30 03:06:00,62.701,62.716,62.678,62.704,83650000.0
2009-11-30 03:07:00,62.696,62.699,62.679,62.692,75410000.0
2009-11-30 03:08:00,62.694,62.703,62.672,62.672,99030000.0
2009-11-30 03:09:00,62.699,62.711,62.67,62.711,129860000.0
2009-11-30 03:10:00,62.696,62.711,62.675,62.69,88760000.0
2009-11-30 03:11:00,62.699,62.704,62.675,62.704,94060000.0
2009-11-30 03:12:00,62.705,62.717,62.691,62.714,85350000.0
2009-11-30 03:13:00,62.7,62.712,62.69,62.706,92170000.0
2009-11-30 03:14:00,62.712,62.727,62.686,62.707,57900000.0
2009-11-30 03:15:00,62.739,62.742,62.705,62.717,71220000.0
2009-11-30 03:16:00,62.74,62.769,62.727,62.739,91610000.0
2009-11-30 03:17:00,62.753,62.757,62.726,62.75,64110000.0
2009-11-30 03:18:00,62.753,62.771,62.737,62.749,107800000.0
2009-11-30 03:19:00,62.768,62.771,62.75,62.765,64950000.0
2009-11-30 03:20:00,62.751,62.754,62.729,62.733,86890000.0
2009-11-30 03:21:00,62.758,62.767,62.726,62.751,85330000.0
2009-11-30 03:22:00,62.756,62.781,62.74,62.748,75510000.0
2009-11-30 03:23:00,62.766,62.766,62.733,62.764,107080000.0
2009-11-30 03:24:00,62.762,62.762,62.719,62.737,80010000.0
2009-11-30 03:25:00,62.733,62.741,62.717,62.739,98940000.0
2009-11-30 03:26:00,62.726,62.733,62.707,62.73,123260000.0
2009-11-30 03:27:00,62.726,62.73,62.706,62.726,80270000.0
2009-11-30 03:28:00,62.726,62.74,62.703,62.74,84250000.0
2009-11-30 03:29:00,62.737,62.759,62.716,62.732,71110000.0
2009-11-30 03:30:00,62.761,62.761,62.732,62.732,110600000.0
2009-11-30 03:31:00,62.755,62.774,62.736,62.756,62630000.0
2009-11-30 03:32:00,62.784,62.792,62.765,62.786,64300000.0
2009-11-30 03:33:00,62.786,62.786,62.761,62.777,63840000.0
2009-11-30 03:34:00,62.763,62.779,62.745,62.77,103710000.0
2009-11-30 03:35:00,62.761,62.776,62.731,62.773,93870000.0
2009-11-30 03:36:00,62.778,62.78,62.736,62.762,44710000.0
2009-11-30 03:37:00,62.76,62.762,62.739,62.762,38440000.0
2009-11-30 03:38:00,62.765,62.781,62.736,62.751,50160000.0
2009-11-30 03:39:00,62.777,62.777,62.737,62.741,80530000.0
2009-11-30 03:40:00,62.763,62.764,62.746,62.762,110730000.0
2009-11-30 03:41:00,62.762,62.764,62.745,62.745,36080000.0
2009-11-30 03:42:00,62.756,62.758,62.739,62.744,54470000.0
2009-11-30 03:43:00,62.763,62.765,62.735,62.735,93820000.0
2009-11-30 03:44:00,62.747,62.747,62.725,62.743,38000000.0
2009-11-30 03:45:00,62.743,62.747,62.727,62.747,18450000.0
2009-11-30 03:46:00,62.744,62.752,62.725,62.743,41830000.0
2009-11-30 03:47:00,62.738,62.74,62.722,62.723,49580000.0
2009-11-30 03:48:00,62.73,62.738,62.7,62.728,72960000.0
2009-11-30 03:49:00,62.708,62.721,62.699,62.701,79330000.0
2009-11-30 03:50:00,62.707,62.707,62.67,62.7,45950000.0
2009-11-30 03:51:00,62.694,62.727,62.689,62.702,59520000.0
2009-11-30 03:52:00,62.725,62.726,62.706,62.723,31970000.0
2009-11-30 03:53:00,62.717,62.738,62.705,62.734,67920000.0
2009-11-30 03:54:00,62.741,62.75,62.719,62.728,28080000.0
2009-11-30 03:55:00,62.742,62.742,62.721,62.725,75270000.0
2009-11-30 03:56:00,62.731,62.731,62.708,62.716,26150000.0
2009-11-30 03:57:00,62.722,62.722,62.691,62.719,14920000.0
2009-11-30 03:58:00,62.721,62.721,62.695,62.695,46790000.0
2009-11-30 03:59:00,62.73,62.741,62.711,62.738,33860000.0
2009-11-30 04:00:00,62.726,62.729,62.697,62.719,44480000.0
2009-11-30 04:01:00,62.704,62.709,62.676,62.695,62120000.0
2009-11-30 04:02:00,62.687,62.703,62.665,62.678,45320000.0
2009-11-30 04:03:00,62.69,62.698,62.665,62.693,149840000.0
2009-11-30 04:04:00,62.707,62.713,62.682,62.71,108840000.0
2009-11-30 04:05:00,62.706,62.711,62.68,62.711,86420000.0
2009-11-30 04:06:00,62.705,62.713,62.68,62.71,84370000.0
2009-11-30 04:07:00,62.72,62.732,62.7,62.724,44660000.0
2009-11-30 04:08:00,62.721,62.729,62.697,62.703,48260000.0
2009-11-30 04:09:00,62.713,62.73,62.697,62.73,45320000.0
2009-11-30 04:10:00,62.728,62.728,62.697,62.697,50230000.0
2009-11-30 04:11:00,62.719,62.719,62.695,62.711,115490000.0
2009-11-30 04:12:00,62.718,62.72,62.699,62.709,42150000.0
2009-11-30 04:13:00,62.713,62.725,62.687,62.694,42010000.0
2009-11-30 04:14:00,62.7,62.71,62.693,62.706,56170000.0
2009-11-30 04:15:00,62.696,62.7,62.676,62.692,12860000.0
2009-11-30 04:16:00,62.692,62.692,62.664,62.688,34310000.0
2009-11-30 04:17:00,62.684,62.692,62.657,62.681,43470000.0
2009-11-30 04:18:00,62.677,62.681,62.667,62.672,32120000.0
2009-11-30 04:19:00,62.68,62.684,62.657,62.684,88470000.0
2009-11-30 04:20:00,62.675,62.679,62.655,62.671,82210000.0
2009-11-30 04:21:00,62.687,62.691,62.659,62.682,99050000.0
2009-11-30 04:22:00,62.683,62.692,62.668,62.669,54430000.0
2009-11-30 04:23:00,62.681,62.689,62.66,62.66,115700000.0
2009-11-30 04:24:00,62.691,62.702,62.666,62.677,120740000.0
2009-11-30 04:25:00,62.694,62.7,62.679,62.689,90750000.0
2009-11-30 04:26:00,62.686,62.709,62.654,62.686,34590000.0
2009-11-30 04:27:00,62.666,62.666,62.638,62.662,100700000.0
2009-11-30 04:28:00,62.665,62.665,62.644,62.644,61210000.0
2009-11-30 04:29:00,62.668,62.668,62.641,62.654,78250000.0
2009-11-30 04:30:00,62.664,62.68,62.647,62.68,39770000.0
2009-11-30 04:31:00,62.674,62.682,62.665,62.673,71860000.0
2009-11-30 04:32:00,62.671,62.674,62.647,62.665,78640000.0
2009-11-30 04:33:00,62.654,62.654,62.616,62.637,71110000.0
2009-11-30 04:34:00,62.638,62.66,62.61,62.654,93220000.0
2009-11-30 04:35:00,62.651,62.666,62.638,62.654,81120000.0
2009-11-30 04:36:00,62.665,62.665,62.632,62.632,55890000.0
2009-11-30 04:37:00,62.658,62.686,62.651,62.675,90630000.0
2009-11-30 04:38:00,62.677,62.681,62.647,62.681,65100000.0
2009-11-30 04:39:00,62.674,62.689,62.642,62.689,74560000.0
2009-11-30 04:40:00,62.689,62.694,62.665,62.675,91710000.0
2009-11-30 04:41:00,62.691,62.716,62.66,62.714,59400000.0
2009-11-30 04:42:00,62.719,62.721,62.675,62.684,33320000.0
2009-11-30 04:43:00,62.7,62.707,62.678,62.692,61900000.0
2009-11-30 04:44:00,62.701,62.706,62.674,62.676,80670000.0
2009-11-30 04:45:00,62.709,62.709,62.681,62.683,116850000.0
2009-11-30 04:46:00,62.7,62.705,62.678,62.678,91310000.0
2009-11-30 04:47:00,62.702,62.709,62.688,62.688,81450000.0
2009-11-30 04:48:00,62.71,62.73,62.685,62.697,102810000.0
2009-11-30 04:49:00,62.725,62.728,62.694,62.723,99040000.0
2009-11-30 04:50:00,62.727,62.734,62.711,62.73,144090000.0
2009-11-30 04:51:00,62.731,62.739,62.711,62.732,113570000.0
2009-11-30 04:52:00,62.731,62.731,62.706,62.709,56660000.0
2009-11-30 04:53:00,62.736,62.742,62.718,62.742,49700000.0
2009-11-30 04:54:00,62.734,62.742,62.714,62.717,110710000.0
2009-11-30 04:55:00,62.734,62.747,62.723,62.74,98110000.0
2009-11-30 04:56:00,62.741,62.763,62.724,62.739,90650000.0
2009-11-30 04:57:00,62.734,62.758,62.729,62.729,73790000.0
2009-11-30 04:58:00,62.737,62.737,62.694,62.718,87010000.0
2009-11-30 04:59:00,62.715,62.715,62.694,62.702,52310000.0
2009-11-30 05:00:00,62.704,62.712,62.687,62.705,70370000.0
2009-11-30 05:01:00,62.704,62.731,62.685,62.72,96360000.0
2009-11-30 05:02:00,62.731,62.741,62.71,62.72,112670000.0
2009-11-30 05:03:00,62.729,62.729,62.691,62.729,114720000.0
2009-11-30 05:04:00,62.721,62.729,62.692,62.692,69290000.0
2009-11-30 05:05:00,62.714,62.734,62.704,62.734,73100000.0
2009-11-30 05:06:00,62.731,62.731,62.7,62.7,120320000.0
2009-11-30 05:07:00,62.723,62.731,62.705,62.705,61290000.0
2009-11-30 05:08:00,62.73,62.73,62.699,62.704,86070000.0
2009-11-30 05:09:00,62.719,62.719,62.697,62.697,86670000.0
2009-11-30 05:10:00,62.713,62.721,62.672,62.698,74920000.0
2009-11-30 05:11:00,62.675,62.701,62.667,62.672,123220000.0
2009-11-30 05:12:00,62.684,62.686,62.639,62.662,80930000.0
2009-11-30 05:13:00,62.652,62.673,62.635,62.673,71330000.0
2009-11-30 05:14:00,62.663,62.682,62.646,62.649,92980000.0
2009-11-30 05:15:00,62.67,62.679,62.638,62.638,119610000.0
2009-11-30 05:16:00,62.653,62.659,62.619,62.643,86830000.0
2009-11-30 05:17:00,62.638,62.65,62.615,62.638,144110000.0
2009-11-30 05:18:00,62.629,62.647,62.612,62.631,132880000.0
2009-11-30 05:19:00,62.627,62.638,62.601,62.634,100190000.0
2009-11-30 05:20:00,62.639,62.642,62.625,62.625,105530000.0
2009-11-30 05:21:00,62.652,62.652,62.629,62.629,122240000.0
2009-11-30 05:22:00,62.642,62.651,62.63,62.651,51220000.0
2009-11-30 05:23:00,62.642,62.649,62.624,62.63,65790000.0
2009-11-30 05:24:00,62.646,62.646,62.606,62.621,79480000.0
2009-11-30 05:25:00,62.625,62.637,62.596,62.621,101380000.0
2009-11-30 05:26:00,62.625,62.629,62.59,62.624,97280000.0
2009-11-30 05:27:00,62.632,62.633,62.599,62.614,67100000.0
2009-11-30 05:28:00,62.622,62.632,62.604,62.629,95890000.0
2009-11-30 05:29:00,62.632,62.632,62.612,62.612,50350000.0
2009-11-30 05:30:00,62.633,62.666,62.614,62.63,126390000.0
2009-11-30 05:31:00,62.662,62.668,62.642,62.664,92890000.0
2009-11-30 05:32:00,62.663,62.675,62.648,62.657,72810000.0
2009-11-30 05:33:00,62.672,62.672,62.643,62.643,80260000.0
2009-11-30 05:34:00,62.657,62.677,62.647,62.674,100470000.0
2009-11-30 05:35:00,62.674,62.683,62.648,62.673,25950000.0
2009-11-30 05:36:00,62.67,62.67,62.643,62.658,63870000.0
2009-11-30 05:37:00,62.661,62.661,62.635,62.652,106180000.0
2009-11-30 05:38:00,62.659,62.659,62.637,62.656,96790000.0
2009-11-30 05:39:00,62.658,62.658,62.633,62.657,105140000.0
2009-11-30 05:40:00,62.664,62.67,62.646,62.661,66760000.0
2009-11-30 05:41:00,62.669,62.67,62.656,62.656,86820000.0
2009-11-30 05:42:00,62.68,62.68,62.659,62.659,79600000.0
2009-11-30 05:43:00,62.677,62.703,62.656,62.684,104950000.0
2009-11-30 05:44:00,62.68,62.697,62.65,62.65,91130000.0
2009-11-30 05:45:00,62.683,62.725,62.665,62.725,86840000.0
2009-11-30 05:46:00,62.722,62.73,62.703,62.713,75050000.0
2009-11-30 05:47:00,62.723,62.727,62.695,62.703,96720000.0
2009-11-30 05:48:00,62.715,62.716,62.69,62.716,74150000.0
2009-11-30 05:49:00,62.707,62.707,62.674,62.695,109660000.0
2009-11-30 05:50:00,62.68,62.687,62.662,62.681,58410000.0
2009-11-30 05:51:00,62.695,62.698,62.667,62.676,53180000.0
2009-11-30 05:52:00,62.68,62.682,62.653,62.669,97090000.0
2009-11-30 05:53:00,62.671,62.687,62.655,62.666,100220000.0
2009-11-30 05:54:00,62.666,62.675,62.635,62.662,144410000.0
2009-11-30 05:55:00,62.663,62.667,62.647,62.648,99280000.0
2009-11-30 05:56:00,62.668,62.675,62.643,62.643,150880000.0
2009-11-30 05:57:00,62.669,62.674,62.63,62.642,121730000.0
2009-11-30 05:58:00,62.65,62.657,62.637,62.655,88570000.0
2009-11-30 05:59:00,62.67,62.675,62.639,62.66,94940000.0
2009-11-30 06:00:00,62.653,62.653,62.619,62.637,91080000.0
2009-11-30 06:01:00,62.619,62.628,62.597,62.607,72240000.0
2009-11-30 06:02:00,62.619,62.62,62.586,62.606,111960000.0
2009-11-30 06:03:00,62.63,62.635,62.605,62.635,186160000.0
2009-11-30 06:04:00,62.619,62.648,62.607,62.609,125620000.0
2009-11-30 06:05:00,62.63,62.664,62.627,62.651,61710000.0
2009-11-30 06:06:00,62.648,62.667,62.621,62.655,76970000.0
2009-11-30 06:07:00,62.648,62.662,62.627,62.656,77500000.0
2009-11-30 06:08:00,62.65,62.65,62.616,62.64,115940000.0
2009-11-30 06:09:00,62.637,62.648,62.622,62.643,101540000.0
2009-11-30 06:10:00,62.643,62.643,62.616,62.633,105080000.0
2009-11-30 06:11:00,62.64,62.646,62.61,62.624,98160000.0
2009-11-30 06:12:00,62.647,62.647,62.617,62.638,81440000.0
2009-11-30 06:13:00,62.621,62.64,62.597,62.601,160370000.0
2009-11-30 06:14:00,62.619,62.627,62.605,62.609,112370000.0
2009-11-30 06:15:00,62.622,62.623,62.6,62.612,95070000.0
2009-11-30 06:16:00,62.626,62.63,62.605,62.625,52000000.0
2009-11-30 06:17:00,62.639,62.642,62.611,62.642,55620000.0
2009-11-30 06:18:00,62.646,62.646,62.607,62.607,63800000.0
2009-11-30 06:19:00,62.626,62.629,62.607,62.619,105730000.0
2009-11-30 06:20:00,62.643,62.65,62.627,62.65,49540000.0
2009-11-30 06:21:00,62.648,62.648,62.607,62.631,101410000.0
2009-11-30 06:22:00,62.623,62.64,62.6,62.607,93860000.0
2009-11-30 06:23:00,62.634,62.651,62.615,62.645,114600000.0
2009-11-30 06:24:00,62.643,62.645,62.597,62.619,106860000.0
2009-11-30 06:25:00,62.619,62.627,62.593,62.616,118870000.0
2009-11-30 06:26:00,62.622,62.633,62.59,62.62,69980000.0
2009-11-30 06:27:00,62.638,62.64,62.608,62.635,45900000.0
2009-11-30 06:28:00,62.619,62.626,62.578,62.585,56930000.0
2009-11-30 06:29:00,62.583,62.584,62.54,62.553,72260000.0
2009-11-30 06:30:00,62.564,62.584,62.553,62.577,86370000.0
2009-11-30 06:31:00,62.557,62.576,62.511,62.548,110270000.0
2009-11-30 06:32:00,62.528,62.536,62.492,62.492,53250000.0
2009-11-30 06:33:00,62.512,62.521,62.446,62.5,49730000.0
2009-11-30 06:34:00,62.512,62.518,62.493,62.512,89260000.0
2009-11-30 06:35:00,62.516,62.531,62.494,62.531,73360000.0
2009-11-30 06:36:00,62.53,62.536,62.491,62.504,77340000.0
2009-11-30 06:37:00,62.519,62.52,62.502,62.502,51220000.0
2009-11-30 06:38:00,62.529,62.55,62.497,62.546,59670000.0
2009-11-30 06:39:00,62.524,62.524,62.482,62.502,90700000.0
2009-11-30 06:40:00,62.501,62.511,62.465,62.465,108060000.0
2009-11-30 06:41:00,62.487,62.487,62.456,62.463,108150000.0
2009-11-30 06:42:00,62.489,62.495,62.442,62.464,86670000.0
2009-11-30 06:43:00,62.45,62.463,62.413,62.437,116320000.0
2009-11-30 06:44:00,62.433,62.438,62.407,62.416,60340000.0
2009-11-30 06:45:00,62.419,62.427,62.389,62.423,112330000.0
2009-11-30 06:46:00,62.419,62.424,62.389,62.396,103460000.0
2009-11-30 06:47:00,62.404,62.407,62.372,62.398,66110000.0
2009-11-30 06:48:00,62.398,62.417,62.376,62.417,93040000.0
2009-11-30 06:49:00,62.42,62.427,62.401,62.417,93020000.0
2009-11-30 06:50:00,62.422,62.434,62.414,62.432,98920000.0
2009-11-30 06:51:00,62.431,62.431,62.397,62.41,103600000.0
2009-11-30 06:52:00,62.419,62.431,62.395,62.427,100560000.0
2009-11-30 06:53:00,62.425,62.427,62.401,62.423,86910000.0
2009-11-30 06:54:00,62.423,62.435,62.41,62.421,101010000.0
2009-11-30 06:55:00,62.427,62.431,62.394,62.394,103390000.0
2009-11-30 06:56:00,62.405,62.423,62.4,62.418,32040000.0
2009-11-30 06:57:00,62.425,62.425,62.4,62.415,29060000.0
2009-11-30 06:58:00,62.414,62.426,62.404,62.404,80990000.0
2009-11-30 06:59:00,62.406,62.421,62.38,62.397,112730000.0
2009-11-30 07:00:00,62.407,62.412,62.389,62.389,108030000.0
2009-11-30 07:01:00,62.403,62.407,62.376,62.397,119740000.0
2009-11-30 07:02:00,62.404,62.422,62.395,62.405,118510000.0
2009-11-30 07:03:00,62.418,62.424,62.393,62.396,73140000.0
2009-11-30 07:04:00,62.42,62.442,62.401,62.432,93580000.0
2009-11-30 07:05:00,62.451,62.453,62.416,62.442,52600000.0
2009-11-30 07:06:00,62.446,62.452,62.429,62.45,59950000.0
2009-11-30 07:07:00,62.453,62.469,62.426,62.469,79750000.0
2009-11-30 07:08:00,62.468,62.468,62.418,62.461,65380000.0
2009-11-30 07:09:00,62.454,62.461,62.421,62.445,85100000.0
2009-11-30 07:10:00,62.454,62.466,62.431,62.465,91840000.0
2009-11-30 07:11:00,62.45,62.452,62.433,62.452,54780000.0
2009-11-30 07:12:00,62.44,62.456,62.415,62.437,118820000.0
2009-11-30 07:13:00,62.428,62.432,62.397,62.399,134150000.0
2009-11-30 07:14:00,62.428,62.428,62.386,62.397,147180000.0
2009-11-30 07:15:00,62.403,62.405,62.381,62.394,141900000.0
2009-11-30 07:16:00,62.383,62.389,62.324,62.356,79430000.0
2009-11-30 07:17:00,62.337,62.341,62.288,62.303,77760000.0
2009-11-30 07:18:00,62.297,62.311,62.277,62.307,79940000.0
2009-11-30 07:19:00,62.307,62.332,62.293,62.326,112030000.0
2009-11-30 07:20:00,62.317,62.317,62.268,62.275,69450000.0
2009-11-30 07:21:00,62.295,62.313,62.276,62.28,38820000.0
2009-11-30 07:22:00,62.272,62.288,62.237,62.257,35790000.0
2009-11-30 07:23:00,62.243,62.243,62.18,62.2,25040000.0
2009-11-30 07:24:00,62.191,62.226,62.143,62.226,56930000.0
2009-11-30 07:25:00,62.2,62.24,62.191,62.24,35350000.0
2009-11-30 07:26:00,62.246,62.276,62.227,62.246,40900000.0
2009-11-30 07:27:00,62.268,62.277,62.248,62.273,78500000.0
2009-11-30 07:28:00,62.267,62.28,62.238,62.261,88230000.0
2009-11-30 07:29:00,62.243,62.257,62.191,62.239,116360000.0
2009-11-30 07:30:00,62.218,62.235,62.19,62.218,126670000.0
2009-11-30 07:31:00,62.203,62.206,62.149,62.18,58380000.0
2009-11-30 07:32:00,62.177,62.222,62.154,62.191,157790000.0
2009-11-30 07:33:00,62.226,62.226,62.187,62.199,87360000.0
2009-11-30 07:34:00,62.224,62.234,62.186,62.216,56620000.0
2009-11-30 07:35:00,62.238,62.242,62.213,62.234,64080000.0
2009-11-30 07:36:00,62.229,62.246,62.196,62.209,18170000.0
2009-11-30 07:37:00,62.227,62.227,62.193,62.227,47750000.0
2009-11-30 07:38:00,62.221,62.23,62.197,62.228,39610000.0
2009-11-30 07:39:00,62.214,62.224,62.196,62.224,94050000.0
2009-11-30 07:40:00,62.223,62.231,62.204,62.231,117100000.0
2009-11-30 07:41:00,62.223,62.225,62.199,62.205,49000000.0
2009-11-30 07:42:00,62.226,62.267,62.213,62.251,32540000.0
2009-11-30 07:43:00,62.27,62.288,62.259,62.288,36660000.0
2009-11-30 07:44:00,62.315,62.315,62.278,62.306,90080000.0
2009-11-30 07:45:00,62.289,62.289,62.256,62.264,74260000.0
2009-11-30 07:46:00,62.281,62.29,62.258,62.272,153560000.0
2009-11-30 07:47:00,62.294,62.336,62.284,62.326,98620000.0
2009-11-30 07:48:00,62.325,62.334,62.309,62.316,96970000.0
2009-11-30 07:49:00,62.34,62.341,62.309,62.334,45390000.0
2009-11-30 07:50:00,62.331,62.338,62.314,62.338,46260000.0
2009-11-30 07:51:00,62.34,62.34,62.314,62.339,62190000.0
2009-11-30 07:52:00,62.339,62.341,62.295,62.325,55050000.0
2009-11-30 07:53:00,62.303,62.321,62.268,62.295,45250000.0
2009-11-30 07:54:00,62.292,62.305,62.266,62.295,82030000.0
2009-11-30 07:55:00,62.301,62.301,62.274,62.288,77280000.0
2009-11-30 07:56:00,62.281,62.294,62.275,62.275,44520000.0
2009-11-30 07:57:00,62.296,62.299,62.267,62.295,73380000.0
2009-11-30 07:58:00,62.321,62.33,62.293,62.293,44450000.0
2009-11-30 07:59:00,62.318,62.318,62.28,62.285,97810000.0
2009-11-30 08:00:00,62.297,62.307,62.279,62.292,77890000.0
2009-11-30 08:01:00,62.294,62.296,62.265,62.296,55880000.0
2009-11-30 08:02:00,62.309,62.334,62.289,62.318,48940000.0
2009-11-30 08:03:00,62.325,62.328,62.296,62.302,122020000.0
2009-11-30 08:04:00,62.324,62.329,62.309,62.328,107330000.0
2009-11-30 08:05:00,62.333,62.339,62.294,62.327,56060000.0
2009-11-30 08:06:00,62.341,62.343,62.301,62.327,61330000.0
2009-11-30 08:07:00,62.326,62.33,62.308,62.329,52820000.0
2009-11-30 08:08:00,62.328,62.353,62.319,62.33,27040000.0
2009-11-30 08:09:00,62.35,62.35,62.315,62.33,77040000.0
2009-11-30 08:10:00,62.334,62.351,62.314,62.322,92580000.0
2009-11-30 08:11:00,62.338,62.343,62.319,62.333,86490000.0
2009-11-30 08:12:00,62.331,62.331,62.306,62.33,77530000.0
2009-11-30 08:13:00,62.32,62.323,62.306,62.319,94950000.0
2009-11-30 08:14:00,62.327,62.33,62.302,62.324,120160000.0
2009-11-30 08:15:00,62.333,62.333,62.308,62.308,80900000.0
2009-11-30 08:16:00,62.325,62.331,62.307,62.325,106340000.0
2009-11-30 08:17:00,62.335,62.335,62.305,62.305,75820000.0
2009-11-30 08:18:00,62.331,62.331,62.306,62.33,95460000.0
2009-11-30 08:19:00,62.326,62.326,62.287,62.29,62920000.0
2009-11-30 08:20:00,62.305,62.313,62.288,62.308,64910000.0
2009-11-30 08:21:00,62.288,62.298,62.23,62.28,92450000.0
2009-11-30 08:22:00,62.292,62.302,62.274,62.274,69330000.0
2009-11-30 08:23:00,62.291,62.291,62.254,62.272,90880000.0
2009-11-30 08:24:00,62.275,62.275,62.245,62.268,60830000.0
2009-11-30 08:25:00,62.264,62.275,62.248,62.25,100210000.0
2009-11-30 08:26:00,62.266,62.283,62.256,62.267,77990000.0
2009-11-30 08:27:00,62.277,62.287,62.262,62.278,75880000.0
2009-11-30 08:28:00,62.292,62.297,62.275,62.294,106820000.0
2009-11-30 08:29:00,62.297,62.309,62.277,62.285,107000000.0
2009-11-30 08:30:00,62.304,62.322,62.279,62.321,101760000.0
2009-11-30 08:31:00,62.31,62.319,62.299,62.309,127350000.0
2009-11-30 08:32:00,62.308,62.318,62.297,62.309,73930000.0
2009-11-30 08:33:00,62.329,62.349,62.313,62.334,87610000.0
2009-11-30 08:34:00,62.343,62.343,62.31,62.331,68120000.0
2009-11-30 08:35:00,62.332,62.35,62.323,62.343,95910000.0
2009-11-30 08:36:00,62.333,62.333,62.298,62.326,58730000.0
2009-11-30 08:37:00,62.321,62.333,62.301,62.316,77470000.0
2009-11-30 08:38:00,62.325,62.329,62.303,62.304,71670000.0
2009-11-30 08:39:00,62.332,62.332,62.306,62.331,104640000.0
2009-11-30 08:40:00,62.325,62.337,62.307,62.307,89990000.0
2009-11-30 08:41:00,62.318,62.333,62.313,62.315,34840000.0
2009-11-30 08:42:00,62.336,62.336,62.317,62.317,40570000.0
2009-11-30 08:43:00,62.319,62.32,62.305,62.31,54090000.0
2009-11-30 08:44:00,62.332,62.334,62.303,62.315,85900000.0
2009-11-30 08:45:00,62.332,62.339,62.309,62.309,103350000.0
2009-11-30 08:46:00,62.326,62.342,62.308,62.342,45670000.0
2009-11-30 08:47:00,62.329,62.343,62.315,62.331,63980000.0
2009-11-30 08:48:00,62.34,62.34,62.318,62.318,78700000.0
2009-11-30 08:49:00,62.325,62.332,62.307,62.331,43240000.0
2009-11-30 08:50:00,62.323,62.329,62.308,62.308,23820000.0
2009-11-30 08:51:00,62.323,62.328,62.301,62.31,42730000.0
2009-11-30 08:52:00,62.31,62.31,62.277,62.304,56200000.0
2009-11-30 08:53:00,62.309,62.311,62.297,62.311,86560000.0
2009-11-30 08:54:00,62.319,62.331,62.298,62.331,79780000.0
2009-11-30 08:55:00,62.319,62.327,62.295,62.311,41970000.0
2009-11-30 08:56:00,62.306,62.306,62.247,62.271,68570000.0
2009-11-30 08:57:00,62.274,62.276,62.228,62.228,33220000.0
2009-11-30 08:58:00,62.257,62.265,62.231,62.265,69990000.0
2009-11-30 08:59:00,62.267,62.288,62.243,62.274,36910000.0
2009-11-30 09:00:00,62.303,62.312,62.259,62.29,72100000.0
2009-11-30 09:01:00,62.283,62.294,62.262,62.294,20500000.0
2009-11-30 09:02:00,62.298,62.299,62.274,62.274,21310000.0
2009-11-30 09:03:00,62.29,62.297,62.267,62.278,41450000.0
2009-11-30 09:04:00,62.279,62.279,62.253,62.276,36660000.0
2009-11-30 09:05:00,62.283,62.296,62.269,62.296,39410000.0
2009-11-30 09:06:00,62.301,62.343,62.28,62.314,63490000.0
2009-11-30 09:07:00,62.337,62.349,62.31,62.315,48400000.0
2009-11-30 09:08:00,62.32,62.328,62.294,62.314,152350000.0
2009-11-30 09:09:00,62.324,62.325,62.293,62.315,97640000.0
2009-11-30 09:10:00,62.299,62.336,62.257,62.257,97280000.0
2009-11-30 09:11:00,62.267,62.291,62.263,62.285,77290000.0
2009-11-30 09:12:00,62.284,62.29,62.267,62.282,46760000.0
2009-11-30 09:13:00,62.293,62.304,62.277,62.28,48290000.0
2009-11-30 09:14:00,62.301,62.301,62.221,62.221,45900000.0
2009-11-30 09:15:00,62.248,62.265,62.232,62.249,67430000.0
2009-11-30 09:16:00,62.26,62.271,62.244,62.265,106740000.0
2009-11-30 09:17:00,62.253,62.271,62.226,62.239,48610000.0
2009-11-30 09:18:00,62.236,62.25,62.215,62.249,46890000.0
2009-11-30 09:19:00,62.252,62.252,62.236,62.236,49190000.0
2009-11-30 09:20:00,62.246,62.271,62.238,62.271,8840000.0
2009-11-30 09:21:00,62.279,62.302,62.261,62.295,39190000.0
2009-11-30 09:22:00,62.294,62.298,62.253,62.279,47100000.0
2009-11-30 09:23:00,62.248,62.274,62.228,62.233,26040000.0
2009-11-30 09:24:00,62.247,62.259,62.229,62.241,86530000.0
2009-11-30 09:25:00,62.253,62.283,62.229,62.275,95810000.0
2009-11-30 09:26:00,62.271,62.281,62.257,62.281,94900000.0
2009-11-30 09:27:00,62.274,62.291,62.254,62.261,63180000.0
2009-11-30 09:28:00,62.277,62.277,62.238,62.25,108540000.0
2009-11-30 09:29:00,62.286,62.299,62.264,62.292,121650000.0
2009-11-30 09:30:00,62.297,62.324,62.267,62.302,75670000.0
2009-11-30 09:31:00,62.303,62.319,62.287,62.306,46090000.0
2009-11-30 09:32:00,62.31,62.32,62.289,62.29,87390000.0
2009-11-30 09:33:00,62.308,62.323,62.283,62.296,66620000.0
2009-11-30 09:34:00,62.293,62.301,62.265,62.284,77680000.0
2009-11-30 09:35:00,62.279,62.279,62.262,62.264,38480000.0
2009-11-30 09:36:00,62.295,62.304,62.276,62.301,65110000.0
2009-11-30 09:37:00,62.323,62.332,62.284,62.33,92760000.0
2009-11-30 09:38:00,62.316,62.334,62.303,62.323,62320000.0
2009-11-30 09:39:00,62.322,62.326,62.299,62.315,89940000.0
2009-11-30 09:40:00,62.311,62.329,62.29,62.328,65860000.0
2009-11-30 09:41:00,62.33,62.339,62.297,62.331,64420000.0
2009-11-30 09:42:00,62.337,62.34,62.303,62.34,88240000.0
2009-11-30 09:43:00,62.345,62.355,62.33,62.352,69720000.0
2009-11-30 09:44:00,62.361,62.37,62.336,62.361,60380000.0
2009-11-30 09:45:00,62.353,62.359,62.331,62.347,92410000.0
2009-11-30 09:46:00,62.352,62.358,62.325,62.353,55340000.0
2009-11-30 09:47:00,62.349,62.353,62.331,62.34,24820000.0
2009-11-30 09:48:00,62.334,62.334,62.285,62.292,65710000.0
2009-11-30 09:49:00,62.307,62.32,62.286,62.305,91180000.0
2009-11-30 09:50:00,62.315,62.327,62.276,62.284,114660000.0
2009-11-30 09:51:00,62.304,62.304,62.268,62.282,98910000.0
2009-11-30 09:52:00,62.303,62.306,62.264,62.299,76160000.0
2009-11-30 09:53:00,62.285,62.285,62.228,62.237,102850000.0
2009-11-30 09:54:00,62.254,62.268,62.227,62.236,100660000.0
2009-11-30 09:55:00,62.262,62.262,62.197,62.216,127330000.0
2009-11-30 09:56:00,62.221,62.256,62.188,62.256,89120000.0
2009-11-30 09:57:00,62.253,62.276,62.236,62.248,54250000.0
2009-11-30 09:58:00,62.275,62.309,62.267,62.285,58300000.0
2009-11-30 09:59:00,62.3,62.312,62.268,62.281,116090000.0
2009-11-30 10:00:00,62.305,62.34,62.276,62.314,93810000.0
2009-11-30 10:01:00,62.304,62.324,62.265,62.298,106650000.0
2009-11-30 10:02:00,62.299,62.299,62.266,62.286,66860000.0
2009-11-30 10:03:00,62.289,62.296,62.27,62.284,85850000.0
2009-11-30 10:04:00,62.283,62.297,62.259,62.291,56170000.0
2009-11-30 10:05:00,62.291,62.308,62.272,62.284,69040000.0
2009-11-30 10:06:00,62.309,62.323,62.295,62.297,90450000.0
2009-11-30 10:07:00,62.321,62.321,62.28,62.28,93010000.0
2009-11-30 10:08:00,62.29,62.29,62.25,62.255,119120000.0
2009-11-30 10:09:00,62.268,62.268,62.201,62.216,65490000.0
2009-11-30 10:10:00,62.217,62.235,62.204,62.231,71860000.0
2009-11-30 10:11:00,62.229,62.23,62.185,62.203,108850000.0
2009-11-30 10:12:00,62.19,62.217,62.173,62.192,73550000.0
2009-11-30 10:13:00,62.186,62.186,62.12,62.127,88560000.0
2009-11-30 10:14:00,62.146,62.146,62.105,62.116,73300000.0
2009-11-30 10:15:00,62.145,62.145,62.099,62.12,69750000.0
2009-11-30 10:16:00,62.138,62.156,62.12,62.153,112850000.0
2009-11-30 10:17:00,62.137,62.151,62.123,62.145,77980000.0
2009-11-30 10:18:00,62.147,62.147,62.1,62.1,78560000.0
2009-11-30 10:19:00,62.12,62.131,62.086,62.114,94190000.0
2009-11-30 10:20:00,62.115,62.129,62.098,62.098,101360000.0
2009-11-30 10:21:00,62.11,62.11,62.062,62.071,89180000.0
2009-11-30 10:22:00,62.075,62.102,62.063,62.095,150490000.0
2009-11-30 10:23:00,62.095,62.107,62.064,62.077,130260000.0
2009-11-30 10:24:00,62.099,62.105,62.056,62.105,116220000.0
2009-11-30 10:25:00,62.114,62.143,62.082,62.127,100940000.0
2009-11-30 10:26:00,62.142,62.142,62.1,62.102,116450000.0
2009-11-30 10:27:00,62.126,62.126,62.084,62.114,41760000.0
2009-11-30 10:28:00,62.103,62.103,62.05,62.066,58490000.0
2009-11-30 10:29:00,62.081,62.086,62.057,62.086,86420000.0
2009-11-30 10:30:00,62.104,62.128,62.08,62.118,111800000.0
2009-11-30 10:31:00,62.121,62.145,62.092,62.131,95110000.0
2009-11-30 10:32:00,62.133,62.136,62.096,62.118,66100000.0
2009-11-30 10:33:00,62.147,62.173,62.119,62.173,86380000.0
2009-11-30 10:34:00,62.179,62.185,62.134,62.164,64420000.0
2009-11-30 10:35:00,62.197,62.273,62.186,62.236,116270000.0
2009-11-30 10:36:00,62.238,62.238,62.19,62.215,90280000.0
2009-11-30 10:37:00,62.209,62.209,62.181,62.187,67030000.0
2009-11-30 10:38:00,62.196,62.206,62.177,62.188,76980000.0
2009-11-30 10:39:00,62.185,62.198,62.155,62.191,96690000.0
2009-11-30 10:40:00,62.182,62.192,62.154,62.18,34860000.0
2009-11-30 10:41:00,62.18,62.196,62.16,62.192,59120000.0
2009-11-30 10:42:00,62.211,62.234,62.192,62.234,102540000.0
2009-11-30 10:43:00,62.23,62.236,62.21,62.226,91160000.0
2009-11-30 10:44:00,62.234,62.256,62.211,62.245,113710000.0
2009-11-30 10:45:00,62.242,62.248,62.216,62.231,67680000.0
2009-11-30 10:46:00,62.231,62.233,62.21,62.219,92750000.0
2009-11-30 10:47:00,62.235,62.252,62.22,62.224,73880000.0
2009-11-30 10:48:00,62.251,62.27,62.229,62.263,98960000.0
2009-11-30 10:49:00,62.267,62.278,62.249,62.277,91280000.0
2009-11-30 10:50:00,62.279,62.29,62.261,62.27,75690000.0
2009-11-30 10:51:00,62.271,62.295,62.245,62.266,90840000.0
2009-11-30 10:52:00,62.253,62.253,62.23,62.23,85930000.0
2009-11-30 10:53:00,62.258,62.272,62.24,62.271,92070000.0
2009-11-30 10:54:00,62.257,62.268,62.235,62.235,98680000.0
2009-11-30 10:55:00,62.25,62.255,62.212,62.235,48870000.0
2009-11-30 10:56:00,62.237,62.237,62.2,62.2,59890000.0
2009-11-30 10:57:00,62.216,62.223,62.199,62.22,101580000.0
2009-11-30 10:58:00,62.219,62.221,62.176,62.176,110440000.0
2009-11-30 10:59:00,62.206,62.22,62.184,62.211,128920000.0
2009-11-30 11:00:00,62.21,62.214,62.183,62.201,97840000.0
2009-11-30 11:01:00,62.206,62.216,62.186,62.196,141360000.0
2009-11-30 11:02:00,62.189,62.195,62.158,62.18,123490000.0
2009-11-30 11:03:00,62.169,62.187,62.146,62.17,94040000.0
2009-11-30 11:04:00,62.164,62.166,62.142,62.156,96540000.0
2009-11-30 11:05:00,62.165,62.171,62.148,62.165,88320000.0
2009-11-30 11:06:00,62.16,62.186,62.148,62.159,78310000.0
2009-11-30 11:07:00,62.186,62.187,62.15,62.186,125450000.0
2009-11-30 11:08:00,62.193,62.2,62.165,62.193,171860000.0
2009-11-30 11:09:00,62.192,62.198,62.171,62.194,112710000.0
2009-11-30 11:10:00,62.182,62.187,62.172,62.183,58830000.0
2009-11-30 11:11:00,62.194,62.196,62.176,62.196,69680000.0
2009-11-30 11:12:00,62.197,62.197,62.165,62.191,80000000.0
2009-11-30 11:13:00,62.192,62.2,62.168,62.194,132420000.0
2009-11-30 11:14:00,62.19,62.209,62.181,62.195,107710000.0
2009-11-30 11:15:00,62.197,62.202,62.166,62.199,99010000.0
2009-11-30 11:16:00,62.207,62.209,62.185,62.199,88830000.0
2009-11-30 11:17:00,62.204,62.21,62.183,62.203,102910000.0
2009-11-30 11:18:00,62.197,62.21,62.177,62.189,147730000.0
2009-11-30 11:19:00,62.216,62.229,62.204,62.227,120400000.0
2009-11-30 11:20:00,62.246,62.249,62.211,62.229,86510000.0
2009-11-30 11:21:00,62.233,62.239,62.207,62.222,52710000.0
2009-11-30 11:22:00,62.25,62.26,62.237,62.237,62610000.0
2009-11-30 11:23:00,62.25,62.252,62.22,62.242,62160000.0
2009-11-30 11:24:00,62.244,62.244,62.208,62.231,105900000.0
2009-11-30 11:25:00,62.239,62.244,62.22,62.238,54600000.0
2009-11-30 11:26:00,62.246,62.249,62.22,62.232,102360000.0
2009-11-30 11:27:00,62.244,62.249,62.218,62.249,93610000.0
2009-11-30 11:28:00,62.256,62.264,62.235,62.252,107850000.0
2009-11-30 11:29:00,62.25,62.261,62.229,62.234,124290000.0
2009-11-30 11:30:00,62.249,62.249,62.214,62.233,120870000.0
2009-11-30 11:31:00,62.228,62.228,62.2,62.21,64070000.0
2009-11-30 11:32:00,62.237,62.414,62.213,62.4,52410000.0
2009-11-30 11:33:00,62.435,62.528,62.411,62.514,58950000.0
2009-11-30 11:34:00,62.5,62.517,62.474,62.492,68050000.0
2009-11-30 11:35:00,62.498,62.587,62.474,62.529,95790000.0
2009-11-30 11:36:00,62.562,62.576,62.531,62.553,105910000.0
2009-11-30 11:37:00,62.568,62.574,62.493,62.543,42170000.0
2009-11-30 11:38:00,62.528,62.534,62.469,62.492,52570000.0
2009-11-30 11:39:00,62.496,62.496,62.45,62.458,85550000.0
2009-11-30 11:40:00,62.469,62.498,62.445,62.488,64230000.0
2009-11-30 11:41:00,62.497,62.499,62.473,62.473,91610000.0
2009-11-30 11:42:00,62.494,62.498,62.461,62.498,60600000.0
2009-11-30 11:43:00,62.496,62.52,62.48,62.506,49500000.0
2009-11-30 11:44:00,62.529,62.559,62.501,62.559,111680000.0
2009-11-30 11:45:00,62.576,62.576,62.517,62.535,119680000.0
2009-11-30 11:46:00,62.542,62.544,62.49,62.544,100610000.0
2009-11-30 11:47:00,62.561,62.562,62.535,62.554,71380000.0
2009-11-30 11:48:00,62.575,62.592,62.55,62.55,123990000.0
2009-11-30 11:49:00,62.548,62.548,62.492,62.519,48500000.0
2009-11-30 11:50:00,62.514,62.529,62.5,62.512,112090000.0
2009-11-30 11:51:00,62.516,62.52,62.495,62.503,87350000.0
2009-11-30 11:52:00,62.523,62.528,62.498,62.528,76840000.0
2009-11-30 11:53:00,62.524,62.534,62.498,62.514,85090000.0
2009-11-30 11:54:00,62.51,62.51,62.458,62.469,95630000.0
2009-11-30 11:55:00,62.454,62.459,62.429,62.444,93110000.0
2009-11-30 11:56:00,62.445,62.459,62.423,62.451,117990000.0
2009-11-30 11:57:00,62.449,62.456,62.423,62.45,101120000.0
2009-11-30 11:58:00,62.448,62.449,62.413,62.432,77530000.0
2009-11-30 11:59:00,62.446,62.449,62.413,62.445,111250000.0
2009-11-30 12:00:00,62.447,62.447,62.416,62.437,86350000.0
2009-11-30 12:01:00,62.457,62.458,62.423,62.424,32390000.0
2009-11-30 12:02:00,62.448,62.472,62.436,62.448,33180000.0
2009-11-30 12:03:00,62.463,62.476,62.447,62.447,83420000.0
2009-11-30 12:04:00,62.46,62.467,62.444,62.467,112870000.0
2009-11-30 12:05:00,62.455,62.461,62.434,62.449,109320000.0
2009-11-30 12:06:00,62.44,62.452,62.417,62.427,126020000.0
2009-11-30 12:07:00,62.442,62.454,62.423,62.423,106610000.0
2009-11-30 12:08:00,62.442,62.442,62.414,62.42,74650000.0
2009-11-30 12:09:00,62.422,62.424,62.37,62.378,87430000.0
2009-11-30 12:10:00,62.404,62.404,62.355,62.379,9020000.0
2009-11-30 12:11:00,62.387,62.402,62.369,62.395,10550000.0
2009-11-30 12:12:00,62.394,62.413,62.387,62.405,16230000.0
2009-11-30 12:13:00,62.422,62.425,62.391,62.425,10370000.0
2009-11-30 12:14:00,62.413,62.419,62.408,62.413,16140000.0
2009-11-30 12:15:00,62.404,62.404,62.365,62.394,13190000.0
2009-11-30 12:16:00,62.382,62.387,62.347,62.361,22440000.0
2009-11-30 12:17:00,62.359,62.383,62.306,62.341,16460000.0
2009-11-30 12:18:00,62.337,62.356,62.328,62.356,11510000.0
2009-11-30 12:19:00,62.367,62.373,62.354,62.365,12110000.0
2009-11-30 12:20:00,62.381,62.391,62.371,62.388,15410000.0
2009-11-30 12:21:00,62.382,62.385,62.358,62.382,19480000.0
2009-11-30 12:22:00,62.382,62.388,62.373,62.375,13340000.0
2009-11-30 12:23:00,62.387,62.407,62.368,62.405,12030000.0
2009-11-30 12:24:00,62.396,62.413,62.387,62.409,19300000.0
2009-11-30 12:25:00,62.408,62.414,62.408,62.409,17030000.0
2009-11-30 12:26:00,62.418,62.447,62.408,62.444,12220000.0
2009-11-30 12:27:00,62.444,62.444,62.427,62.427,13330000.0
2009-11-30 12:28:00,62.433,62.438,62.415,62.415,6210000.0
2009-11-30 12:29:00,62.435,62.435,62.412,62.429,18070000.0
2009-11-30 12:30:00,62.431,62.446,62.425,62.437,13160000.0
2009-11-30 12:31:00,62.443,62.444,62.423,62.444,14090000.0
2009-11-30 12:32:00,62.445,62.445,62.407,62.434,15250000.0
2009-11-30 12:33:00,62.426,62.426,62.406,62.413,17140000.0
2009-11-30 12:34:00,62.411,62.434,62.395,62.434,13710000.0
2009-11-30 12:35:00,62.426,62.442,62.42,62.428,14650000.0
2009-11-30 12:36:00,62.426,62.433,62.426,62.428,9840000.0
2009-11-30 12:37:00,62.454,62.454,62.405,62.428,13760000.0
2009-11-30 12:38:00,62.437,62.439,62.425,62.428,14320000.0
2009-11-30 12:39:00,62.433,62.447,62.42,62.446,16910000.0
2009-11-30 12:40:00,62.447,62.448,62.431,62.439,10930000.0
2009-11-30 12:41:00,62.429,62.432,62.395,62.412,13760000.0
2009-11-30 12:42:00,62.415,62.415,62.371,62.371,13480000.0
2009-11-30 12:43:00,62.402,62.402,62.371,62.398,15860000.0
2009-11-30 12:44:00,62.406,62.406,62.38,62.394,10330000.0
2009-11-30 12:45:00,62.395,62.4,62.38,62.384,14870000.0
2009-11-30 12:46:00,62.399,62.408,62.376,62.408,13800000.0
2009-11-30 12:47:00,62.381,62.394,62.344,62.344,6390000.0
2009-11-30 12:48:00,62.344,62.344,62.327,62.341,11870000.0
2009-11-30 12:49:00,62.348,62.352,62.331,62.352,17730000.0
2009-11-30 12:50:00,62.362,62.362,62.344,62.362,10560000.0
2009-11-30 12:51:00,62.359,62.359,62.348,62.357,7890000.0
2009-11-30 12:52:00,62.37,62.37,62.361,62.362,8270000.0
2009-11-30 12:53:00,62.371,62.386,62.364,62.386,10890000.0
2009-11-30 12:54:00,62.403,62.407,62.373,62.377,13340000.0
2009-11-30 12:55:00,62.402,62.402,62.369,62.395,16610000.0
2009-11-30 12:56:00,62.412,62.415,62.391,62.41,14460000.0
2009-11-30 12:57:00,62.414,62.414,62.387,62.414,14390000.0
2009-11-30 12:58:00,62.413,62.421,62.398,62.421,7730000.0
2009-11-30 12:59:00,62.421,62.428,62.396,62.428,11270000.0
2009-11-30 13:00:00,62.429,62.429,62.407,62.407,3950000.0
2009-11-30 13:01:00,62.412,62.416,62.403,62.409,12580000.0
2009-11-30 13:02:00,62.423,62.423,62.382,62.405,9470000.0
2009-11-30 13:03:00,62.415,62.427,62.384,62.391,9020000.0
2009-11-30 13:04:00,62.399,62.427,62.397,62.413,12960000.0
2009-11-30 13:05:00,62.429,62.457,62.425,62.457,13990000.0
2009-11-30 13:06:00,62.451,62.452,62.431,62.448,12810000.0
2009-11-30 13:07:00,62.431,62.431,62.417,62.417,3940000.0
2009-11-30 13:08:00,62.399,62.399,62.367,62.367,4360000.0
2009-11-30 13:09:00,62.323,62.342,62.316,62.316,20970000.0
2009-11-30 13:10:00,62.372,62.372,62.354,62.354,9580000.0
2009-11-30 13:11:00,62.306,62.374,62.248,62.324,16010000.0
2009-11-30 13:12:00,62.303,62.311,62.273,62.306,24260000.0
2009-11-30 13:13:00,62.311,62.316,62.287,62.316,21260000.0
2009-11-30 13:14:00,62.313,62.326,62.286,62.294,16800000.0
2009-11-30 13:15:00,62.302,62.302,62.288,62.295,26550000.0
2009-11-30 13:16:00,62.309,62.314,62.279,62.279,20130000.0
2009-11-30 13:17:00,62.329,62.332,62.305,62.314,16940000.0
2009-11-30 13:18:00,62.335,62.336,62.318,62.318,9960000.0
2009-11-30 13:19:00,62.335,62.337,62.32,62.337,8830000.0
2009-11-30 13:20:00,62.332,62.332,62.314,62.329,8450000.0
2009-11-30 13:21:00,62.327,62.327,62.302,62.302,14500000.0
2009-11-30 13:22:00,62.327,62.331,62.313,62.331,19540000.0
2009-11-30 13:23:00,62.324,62.327,62.31,62.311,17290000.0
2009-11-30 13:24:00,62.333,62.351,62.307,62.351,11870000.0
2009-11-30 13:25:00,62.376,62.381,62.344,62.358,12030000.0
2009-11-30 13:26:00,62.38,62.383,62.354,62.362,17280000.0
2009-11-30 13:27:00,62.347,62.357,62.312,62.348,13180000.0
2009-11-30 13:28:00,62.345,62.347,62.318,62.346,12400000.0
2009-11-30 13:29:00,62.337,62.337,62.315,62.32,7520000.0
2009-11-30 13:30:00,62.325,62.337,62.3,62.332,17320000.0
2009-11-30 13:31:00,62.326,62.327,62.294,62.325,17920000.0
2009-11-30 13:32:00,62.328,62.328,62.299,62.299,15250000.0
2009-11-30 13:33:00,62.325,62.325,62.319,62.319,4170000.0
2009-11-30 13:34:00,62.328,62.338,62.328,62.338,19480000.0
2009-11-30 13:35:00,62.351,62.37,62.336,62.35,11870000.0
2009-11-30 13:36:00,62.368,62.374,62.355,62.364,13380000.0
2009-11-30 13:37:00,62.362,62.368,62.35,62.368,11690000.0
2009-11-30 13:38:00,62.367,62.367,62.339,62.343,10520000.0
2009-11-30 13:39:00,62.368,62.368,62.326,62.343,9430000.0
2009-11-30 13:40:00,62.364,62.371,62.357,62.371,9250000.0
2009-11-30 13:41:00,62.398,62.399,62.362,62.373,19250000.0
2009-11-30 13:42:00,62.393,62.393,62.383,62.383,3190000.0
2009-11-30 13:43:00,62.392,62.401,62.383,62.394,14980000.0
2009-11-30 13:44:00,62.397,62.397,62.379,62.393,13790000.0
2009-11-30 13:45:00,62.388,62.392,62.37,62.39,10510000.0
2009-11-30 13:46:00,62.382,62.382,62.372,62.376,5450000.0
2009-11-30 13:47:00,62.409,62.409,62.382,62.399,16000000.0
2009-11-30 13:48:00,62.397,62.403,62.385,62.398,18070000.0
2009-11-30 13:49:00,62.408,62.408,62.386,62.398,12780000.0
2009-11-30 13:50:00,62.409,62.412,62.378,62.412,19020000.0
2009-11-30 13:51:00,62.404,62.404,62.379,62.39,13570000.0
2009-11-30 13:52:00,62.391,62.393,62.367,62.367,9800000.0
2009-11-30 13:53:00,62.375,62.39,62.372,62.384,10740000.0
2009-11-30 13:54:00,62.38,62.392,62.371,62.375,12250000.0
2009-11-30 13:55:00,62.378,62.38,62.363,62.369,15490000.0
2009-11-30 13:56:00,62.373,62.373,62.352,62.367,14060000.0
2009-11-30 13:57:00,62.378,62.381,62.367,62.372,11920000.0
2009-11-30 13:58:00,62.392,62.392,62.365,62.372,10370000.0
2009-11-30 13:59:00,62.388,62.392,62.37,62.382,15590000.0
2009-11-30 14:00:00,62.38,62.387,62.366,62.387,16180000.0
2009-11-30 14:01:00,62.384,62.384,62.348,62.378,13340000.0
2009-11-30 14:02:00,62.38,62.382,62.345,62.376,16340000.0
2009-11-30 14:03:00,62.366,62.367,62.322,62.345,13590000.0
2009-11-30 14:04:00,62.362,62.365,62.344,62.353,16560000.0
2009-11-30 14:05:00,62.368,62.368,62.35,62.361,12590000.0
2009-11-30 14:06:00,62.357,62.357,62.348,62.353,9390000.0
2009-11-30 14:07:00,62.371,62.371,62.335,62.335,9960000.0
2009-11-30 14:08:00,62.35,62.35,62.336,62.344,17270000.0
2009-11-30 14:09:00,62.354,62.355,62.335,62.355,11310000.0
2009-11-30 14:10:00,62.342,62.36,62.326,62.33,17390000.0
2009-11-30 14:11:00,62.342,62.351,62.336,62.336,9780000.0
2009-11-30 14:12:00,62.355,62.356,62.337,62.356,12250000.0
2009-11-30 14:13:00,62.355,62.372,62.33,62.366,7750000.0
2009-11-30 14:14:00,62.371,62.373,62.349,62.373,11920000.0
2009-11-30 14:15:00,62.365,62.371,62.344,62.371,14310000.0
2009-11-30 14:16:00,62.364,62.364,62.338,62.339,11080000.0
2009-11-30 14:17:00,62.382,62.382,62.344,62.376,15960000.0
2009-11-30 14:18:00,62.37,62.37,62.353,62.367,14400000.0
2009-11-30 14:19:00,62.355,62.355,62.334,62.35,13340000.0
2009-11-30 14:20:00,62.334,62.346,62.32,62.34,16580000.0
2009-11-30 14:21:00,62.328,62.343,62.288,62.312,15960000.0
2009-11-30 14:22:00,62.317,62.32,62.276,62.31,19880000.0
2009-11-30 14:23:00,62.309,62.315,62.292,62.315,13940000.0
2009-11-30 14:24:00,62.323,62.323,62.271,62.303,13740000.0
2009-11-30 14:25:00,62.298,62.306,62.275,62.3,19230000.0
2009-11-30 14:26:00,62.308,62.309,62.285,62.296,16020000.0
2009-11-30 14:27:00,62.307,62.313,62.298,62.303,13340000.0
2009-11-30 14:28:00,62.293,62.296,62.272,62.284,17130000.0
2009-11-30 14:29:00,62.276,62.276,62.263,62.275,13290000.0
2009-11-30 14:30:00,62.287,62.304,62.263,62.292,12450000.0
2009-11-30 14:31:00,62.299,62.309,62.294,62.294,9200000.0
2009-11-30 14:32:00,62.31,62.317,62.278,62.282,12470000.0
2009-11-30 14:33:00,62.288,62.288,62.282,62.282,4170000.0
2009-11-30 14:34:00,62.294,62.294,62.273,62.294,12070000.0
2009-11-30 14:35:00,62.283,62.283,62.268,62.275,4330000.0
2009-11-30 14:36:00,62.28,62.296,62.256,62.289,20320000.0
2009-11-30 14:37:00,62.298,62.301,62.263,62.298,18410000.0
2009-11-30 14:38:00,62.302,62.329,62.302,62.328,11910000.0
2009-11-30 14:39:00,62.322,62.331,62.313,62.325,12580000.0
2009-11-30 14:40:00,62.325,62.326,62.308,62.321,16710000.0
2009-11-30 14:41:00,62.311,62.315,62.308,62.308,15770000.0
2009-11-30 14:42:00,62.31,62.326,62.298,62.311,16160000.0
2009-11-30 14:43:00,62.314,62.314,62.294,62.299,6010000.0
2009-11-30 14:44:00,62.307,62.307,62.29,62.303,12440000.0
2009-11-30 14:45:00,62.313,62.313,62.295,62.307,10710000.0
2009-11-30 14:46:00,62.307,62.308,62.289,62.289,10180000.0
2009-11-30 14:47:00,62.318,62.345,62.314,62.321,20510000.0
2009-11-30 14:48:00,62.331,62.332,62.312,62.328,15230000.0
2009-11-30 14:49:00,62.332,62.337,62.318,62.335,16370000.0
2009-11-30 14:50:00,62.324,62.343,62.31,62.333,17320000.0
2009-11-30 14:51:00,62.333,62.337,62.32,62.337,16410000.0
2009-11-30 14:52:00,62.345,62.353,62.327,62.327,13520000.0
2009-11-30 14:53:00,62.342,62.342,62.327,62.34,8830000.0
2009-11-30 14:54:00,62.337,62.337,62.316,62.316,2640000.0
2009-11-30 14:55:00,62.331,62.332,62.306,62.307,12580000.0
2009-11-30 14:56:00,62.321,62.321,62.306,62.313,11080000.0
2009-11-30 14:57:00,62.325,62.326,62.314,62.314,5630000.0
2009-11-30 14:58:00,62.32,62.329,62.316,62.329,15640000.0
2009-11-30 14:59:00,62.346,62.361,62.309,62.351,21450000.0
2009-11-30 15:00:00,62.364,62.368,62.336,62.368,9970000.0
2009-11-30 15:01:00,62.377,62.396,62.344,62.396,8450000.0
2009-11-30 15:02:00,62.407,62.43,62.374,62.383,17240000.0
2009-11-30 15:03:00,62.399,62.401,62.391,62.401,10180000.0
2009-11-30 15:04:00,62.404,62.421,62.386,62.418,14650000.0
2009-11-30 15:05:00,62.404,62.448,62.4,62.441,17170000.0
2009-11-30 15:06:00,62.449,62.48,62.434,62.48,15370000.0
2009-11-30 15:07:00,62.491,62.501,62.459,62.486,14280000.0
2009-11-30 15:08:00,62.47,62.47,62.451,62.451,4550000.0
2009-11-30 15:09:00,62.436,62.441,62.43,62.436,10750000.0
2009-11-30 15:10:00,62.443,62.443,62.426,62.426,4700000.0
2009-11-30 15:11:00,62.438,62.438,62.418,62.432,13520000.0
2009-11-30 15:12:00,62.398,62.398,62.328,62.383,11490000.0
2009-11-30 15:13:00,62.354,62.408,62.348,62.408,14880000.0
2009-11-30 15:14:00,62.393,62.416,62.381,62.39,20770000.0
2009-11-30 15:15:00,62.385,62.386,62.369,62.386,15210000.0
2009-11-30 15:16:00,62.396,62.396,62.372,62.377,20010000.0
2009-11-30 15:17:00,62.413,62.421,62.393,62.414,16840000.0
2009-11-30 15:18:00,62.444,62.444,62.411,62.428,16700000.0
2009-11-30 15:19:00,62.433,62.439,62.407,62.439,15280000.0
2009-11-30 15:20:00,62.43,62.464,62.42,62.436,18530000.0
2009-11-30 15:21:00,62.443,62.47,62.443,62.47,13330000.0
2009-11-30 15:22:00,62.453,62.462,62.442,62.442,5440000.0
2009-11-30 15:23:00,62.45,62.461,62.444,62.444,9850000.0
2009-11-30 15:24:00,62.462,62.468,62.423,62.448,17650000.0
2009-11-30 15:25:00,62.457,62.457,62.433,62.442,16920000.0
2009-11-30 15:26:00,62.443,62.443,62.438,62.438,3200000.0
2009-11-30 15:27:00,62.435,62.454,62.425,62.426,11870000.0
2009-11-30 15:28:00,62.425,62.437,62.42,62.424,19990000.0
2009-11-30 15:29:00,62.432,62.44,62.42,62.437,14720000.0
2009-11-30 15:30:00,62.437,62.439,62.412,62.431,10740000.0
2009-11-30 15:31:00,62.412,62.412,62.395,62.411,9100000.0
2009-11-30 15:32:00,62.435,62.438,62.407,62.435,19560000.0
2009-11-30 15:33:00,62.429,62.454,62.427,62.454,14690000.0
2009-11-30 15:34:00,62.463,62.486,62.441,62.486,14120000.0
2009-11-30 15:35:00,62.485,62.503,62.473,62.496,13560000.0
2009-11-30 15:36:00,62.495,62.53,62.464,62.496,18100000.0
2009-11-30 15:37:00,62.514,62.514,62.474,62.501,16790000.0
2009-11-30 15:38:00,62.499,62.505,62.479,62.491,14640000.0
2009-11-30 15:39:00,62.511,62.52,62.494,62.514,15820000.0
2009-11-30 15:40:00,62.541,62.567,62.503,62.567,9010000.0
2009-11-30 15:41:00,62.578,62.59,62.506,62.532,13520000.0
2009-11-30 15:42:00,62.551,62.555,62.524,62.524,20330000.0
2009-11-30 15:43:00,62.54,62.543,62.523,62.541,13400000.0
2009-11-30 15:44:00,62.534,62.543,62.491,62.514,15820000.0
2009-11-30 15:45:00,62.491,62.52,62.487,62.52,9400000.0
2009-11-30 15:46:00,62.499,62.526,62.465,62.476,15450000.0
2009-11-30 15:47:00,62.476,62.476,62.471,62.471,3380000.0
2009-11-30 15:48:00,62.493,62.493,62.467,62.489,13340000.0
2009-11-30 15:49:00,62.497,62.503,62.48,62.503,18530000.0
2009-11-30 15:50:00,62.502,62.51,62.475,62.494,14920000.0
2009-11-30 15:51:00,62.477,62.48,62.45,62.471,9210000.0
2009-11-30 15:52:00,62.46,62.494,62.46,62.494,10330000.0
2009-11-30 15:53:00,62.474,62.5,62.468,62.468,10530000.0
2009-11-30 15:54:00,62.483,62.492,62.428,62.445,6400000.0
2009-11-30 15:55:00,62.453,62.461,62.44,62.455,14080000.0
2009-11-30 15:56:00,62.461,62.479,62.461,62.469,14470000.0
2009-11-30 15:57:00,62.458,62.458,62.399,62.447,18850000.0
2009-11-30 15:58:00,62.428,62.436,62.4,62.426,13520000.0
2009-11-30 15:59:00,62.446,62.475,62.443,62.446,14530000.0
2009-11-30 16:00:00,62.471,62.505,62.47,62.505,15590000.0
2009-11-30 16:01:00,62.476,62.501,62.449,62.484,14880000.0
2009-11-30 16:02:00,62.458,62.469,62.42,62.443,18030000.0
2009-11-30 16:03:00,62.463,62.468,62.431,62.463,10510000.0
2009-11-30 16:04:00,62.47,62.472,62.432,62.468,13150000.0
2009-11-30 16:05:00,62.476,62.507,62.46,62.502,19920000.0
2009-11-30 16:06:00,62.492,62.517,62.483,62.492,15220000.0
2009-11-30 16:07:00,62.506,62.524,62.484,62.492,19560000.0
2009-11-30 16:08:00,62.5,62.507,62.496,62.496,10530000.0
2009-11-30 16:09:00,62.492,62.501,62.472,62.491,14700000.0
2009-11-30 16:10:00,62.455,62.472,62.442,62.447,15590000.0
2009-11-30 16:11:00,62.473,62.473,62.459,62.465,14270000.0
2009-11-30 16:12:00,62.483,62.484,62.457,62.467,12060000.0
2009-11-30 16:13:00,62.484,62.484,62.453,62.478,12630000.0
2009-11-30 16:14:00,62.482,62.492,62.463,62.466,11490000.0
2009-11-30 16:15:00,62.478,62.494,62.478,62.49,18340000.0
2009-11-30 16:16:00,62.509,62.509,62.441,62.441,15860000.0
2009-11-30 16:17:00,62.463,62.466,62.453,62.459,9020000.0
2009-11-30 16:18:00,62.476,62.476,62.452,62.467,12390000.0
2009-11-30 16:19:00,62.479,62.488,62.46,62.463,14460000.0
2009-11-30 16:20:00,62.487,62.492,62.464,62.465,10750000.0
2009-11-30 16:21:00,62.467,62.467,62.442,62.462,16000000.0
2009-11-30 16:22:00,62.443,62.461,62.43,62.446,16420000.0
2009-11-30 16:23:00,62.462,62.48,62.45,62.45,10930000.0
2009-11-30 16:24:00,62.472,62.473,62.46,62.473,7370000.0
2009-11-30 16:25:00,62.463,62.487,62.454,62.484,17540000.0
2009-11-30 16:26:00,62.49,62.502,62.465,62.482,12400000.0
2009-11-30 16:27:00,62.499,62.501,62.46,62.489,9990000.0
2009-11-30 16:28:00,62.493,62.514,62.491,62.503,11490000.0
2009-11-30 16:29:00,62.507,62.529,62.493,62.518,21120000.0
2009-11-30 16:30:00,62.506,62.516,62.493,62.493,8460000.0
2009-11-30 16:31:00,62.49,62.502,62.472,62.472,9020000.0
2009-11-30 16:32:00,62.474,62.495,62.457,62.471,21890000.0
2009-11-30 16:33:00,62.483,62.483,62.435,62.45,8270000.0
2009-11-30 16:34:00,62.459,62.482,62.43,62.455,20470000.0
2009-11-30 16:35:00,62.476,62.484,62.454,62.466,12960000.0
2009-11-30 16:36:00,62.484,62.501,62.476,62.501,13940000.0
2009-11-30 16:37:00,62.531,62.547,62.502,62.527,21000000.0
2009-11-30 16:38:00,62.519,62.524,62.488,62.503,13160000.0
2009-11-30 16:39:00,62.529,62.529,62.517,62.517,2640000.0
2009-11-30 16:40:00,62.524,62.534,62.504,62.513,22430000.0
2009-11-30 16:41:00,62.521,62.54,62.517,62.527,12250000.0
2009-11-30 16:42:00,62.533,62.611,62.533,62.576,21170000.0
2009-11-30 16:43:00,62.59,62.59,62.522,62.531,10740000.0
2009-11-30 16:44:00,62.533,62.563,62.529,62.563,14090000.0
2009-11-30 16:45:00,62.539,62.539,62.525,62.525,4360000.0
2009-11-30 16:46:00,62.515,62.528,62.501,62.52,13720000.0
2009-11-30 16:47:00,62.543,62.547,62.51,62.537,17470000.0
2009-11-30 16:48:00,62.546,62.547,62.503,62.522,10230000.0
2009-11-30 16:49:00,62.552,62.553,62.53,62.548,19050000.0
2009-11-30 16:50:00,62.558,62.562,62.525,62.533,11120000.0
2009-11-30 16:51:00,62.542,62.547,62.519,62.543,15680000.0
2009-11-30 16:52:00,62.551,62.551,62.516,62.538,10930000.0
2009-11-30 16:53:00,62.529,62.529,62.497,62.514,10370000.0
2009-11-30 16:54:00,62.529,62.548,62.523,62.53,14640000.0
2009-11-30 16:55:00,62.553,62.56,62.538,62.538,13200000.0
2009-11-30 16:56:00,62.558,62.558,62.527,62.549,21260000.0
2009-11-30 16:57:00,62.536,62.536,62.505,62.509,9430000.0
2009-11-30 16:58:00,62.541,62.541,62.518,62.526,11650000.0
2009-11-30 16:59:00,62.527,62.54,62.51,62.51,6980000.0
2009-11-30 17:00:00,62.533,62.575,62.516,62.537,14180000.0
2009-11-30 17:01:00,62.559,62.564,62.537,62.555,12620000.0
2009-11-30 17:02:00,62.549,62.553,62.515,62.528,14650000.0
2009-11-30 17:03:00,62.529,62.54,62.521,62.537,17910000.0
2009-11-30 17:04:00,62.537,62.537,62.504,62.532,14260000.0
2009-11-30 17:05:00,62.527,62.533,62.514,62.531,6770000.0
2009-11-30 17:06:00,62.537,62.555,62.537,62.553,15620000.0
2009-11-30 17:07:00,62.549,62.555,62.538,62.549,12770000.0
2009-11-30 17:08:00,62.551,62.551,62.544,62.544,3190000.0
2009-11-30 17:09:00,62.557,62.578,62.557,62.577,11700000.0
2009-11-30 17:10:00,62.568,62.582,62.536,62.576,20080000.0
2009-11-30 17:11:00,62.566,62.566,62.536,62.559,10140000.0
2009-11-30 17:12:00,62.552,62.557,62.527,62.549,10520000.0
2009-11-30 17:13:00,62.549,62.549,62.516,62.544,11910000.0
2009-11-30 17:14:00,62.517,62.53,62.498,62.528,17350000.0
2009-11-30 17:15:00,62.53,62.53,62.503,62.506,10000000.0
2009-11-30 17:16:00,62.524,62.524,62.495,62.5,13370000.0
2009-11-30 17:17:00,62.512,62.512,62.496,62.496,11500000.0
2009-11-30 17:18:00,62.521,62.525,62.514,62.518,13670000.0
2009-11-30 17:19:00,62.504,62.504,62.488,62.493,13420000.0
2009-11-30 17:20:00,62.517,62.517,62.482,62.507,11080000.0
2009-11-30 17:21:00,62.513,62.513,62.491,62.491,6760000.0
2009-11-30 17:22:00,62.5,62.5,62.481,62.489,13420000.0
2009-11-30 17:23:00,62.503,62.504,62.483,62.504,13760000.0
2009-11-30 17:24:00,62.506,62.513,62.482,62.513,10370000.0
2009-11-30 17:25:00,62.514,62.514,62.477,62.496,9950000.0
2009-11-30 17:26:00,62.494,62.496,62.474,62.491,22720000.0
2009-11-30 17:27:00,62.497,62.497,62.471,62.471,6020000.0
2009-11-30 17:28:00,62.469,62.469,62.447,62.447,4130000.0
2009-11-30 17:29:00,62.456,62.458,62.427,62.449,16380000.0
2009-11-30 17:30:00,62.44,62.456,62.413,62.456,15220000.0
2009-11-30 17:31:00,62.458,62.473,62.439,62.447,12400000.0
2009-11-30 17:32:00,62.44,62.44,62.399,62.405,8110000.0
2009-11-30 17:33:00,62.374,62.401,62.337,62.337,14850000.0
2009-11-30 17:34:00,62.35,62.384,62.328,62.375,12770000.0
2009-11-30 17:35:00,62.379,62.379,62.339,62.368,12770000.0
2009-11-30 17:36:00,62.355,62.355,62.319,62.341,13900000.0
2009-11-30 17:37:00,62.334,62.334,62.317,62.318,10900000.0
2009-11-30 17:38:00,62.333,62.352,62.327,62.341,20740000.0
2009-11-30 17:39:00,62.345,62.347,62.328,62.345,12620000.0
2009-11-30 17:40:00,62.342,62.345,62.334,62.334,8460000.0
2009-11-30 17:41:00,62.347,62.347,62.314,62.339,13750000.0
2009-11-30 17:42:00,62.336,62.337,62.301,62.333,14310000.0
2009-11-30 17:43:00,62.329,62.338,62.329,62.334,7740000.0
2009-11-30 17:44:00,62.349,62.351,62.329,62.342,11310000.0
2009-11-30 17:45:00,62.332,62.332,62.29,62.298,14460000.0
2009-11-30 17:46:00,62.327,62.327,62.277,62.288,20170000.0
2009-11-30 17:47:00,62.312,62.313,62.263,62.294,21600000.0
2009-11-30 17:48:00,62.287,62.287,62.237,62.286,14880000.0
2009-11-30 17:49:00,62.285,62.293,62.257,62.27,17700000.0
2009-11-30 17:50:00,62.287,62.287,62.263,62.264,9580000.0
2009-11-30 17:51:00,62.268,62.268,62.246,62.25,21120000.0
2009-11-30 17:52:00,62.251,62.251,62.237,62.237,3980000.0
2009-11-30 17:53:00,62.246,62.276,62.236,62.254,18450000.0
2009-11-30 17:54:00,62.27,62.27,62.223,62.258,8080000.0
2009-11-30 17:55:00,62.241,62.251,62.232,62.242,14200000.0
2009-11-30 17:56:00,62.251,62.251,62.222,62.246,8830000.0
2009-11-30 17:57:00,62.244,62.249,62.222,62.232,16420000.0
2009-11-30 17:58:00,62.252,62.252,62.221,62.243,10720000.0
2009-11-30 17:59:00,62.218,62.24,62.13,62.13,13380000.0
2009-11-30 18:00:00,62.15,62.188,62.15,62.177,15210000.0
2009-11-30 18:01:00,62.2,62.2,62.163,62.194,11500000.0
2009-11-30 18:02:00,62.199,62.215,62.182,62.191,17130000.0
2009-11-30 18:03:00,62.189,62.193,62.179,62.189,14350000.0
2009-11-30 18:04:00,62.205,62.222,62.189,62.203,12210000.0
2009-11-30 18:05:00,62.197,62.208,62.186,62.207,16010000.0
2009-11-30 18:06:00,62.212,62.216,62.185,62.19,21490000.0
2009-11-30 18:07:00,62.208,62.209,62.159,62.162,18650000.0
2009-11-30 18:08:00,62.169,62.184,62.164,62.177,15630000.0
2009-11-30 18:09:00,62.183,62.183,62.171,62.171,4130000.0
2009-11-30 18:10:00,62.179,62.186,62.178,62.186,8490000.0
2009-11-30 18:11:00,62.186,62.191,62.174,62.182,19170000.0
2009-11-30 18:12:00,62.189,62.191,62.177,62.177,12580000.0
2009-11-30 18:13:00,62.188,62.21,62.181,62.21,12590000.0
2009-11-30 18:14:00,62.198,62.206,62.172,62.198,18420000.0
2009-11-30 18:15:00,62.162,62.162,62.132,62.132,3380000.0
2009-11-30 18:16:00,62.13,62.137,62.115,62.137,23320000.0
2009-11-30 18:17:00,62.123,62.151,62.115,62.125,19720000.0
2009-11-30 18:18:00,62.13,62.134,62.088,62.133,13150000.0
2009-11-30 18:19:00,62.129,62.138,62.114,62.116,13230000.0
2009-11-30 18:20:00,62.15,62.15,62.122,62.149,17100000.0
2009-11-30 18:21:00,62.13,62.132,62.105,62.129,15410000.0
2009-11-30 18:22:00,62.141,62.148,62.121,62.137,18780000.0
2009-11-30 18:23:00,62.129,62.129,62.104,62.107,11690000.0
2009-11-30 18:24:00,62.11,62.128,62.094,62.127,10710000.0
2009-11-30 18:25:00,62.12,62.137,62.114,62.133,14700000.0
2009-11-30 18:26:00,62.14,62.152,62.118,62.146,14920000.0
2009-11-30 18:27:00,62.129,62.148,62.122,62.129,14130000.0
2009-11-30 18:28:00,62.129,62.139,62.092,62.094,12800000.0
2009-11-30 18:29:00,62.107,62.115,62.084,62.084,21040000.0
2009-11-30 18:30:00,62.103,62.138,62.103,62.128,13710000.0
2009-11-30 18:31:00,62.124,62.13,62.121,62.121,6610000.0
2009-11-30 18:32:00,62.132,62.14,62.121,62.133,13760000.0
2009-11-30 18:33:00,62.147,62.157,62.111,62.14,15980000.0
2009-11-30 18:34:00,62.161,62.171,62.146,62.156,19620000.0
2009-11-30 18:35:00,62.158,62.169,62.145,62.161,10790000.0
2009-11-30 18:36:00,62.159,62.164,62.138,62.156,16530000.0
2009-11-30 18:37:00,62.169,62.178,62.153,62.161,15260000.0
2009-11-30 18:38:00,62.17,62.176,62.15,62.158,6950000.0
2009-11-30 18:39:00,62.18,62.186,62.152,62.161,14650000.0
2009-11-30 18:40:00,62.205,62.208,62.164,62.182,17300000.0
2009-11-30 18:41:00,62.212,62.236,62.192,62.224,14850000.0
2009-11-30 18:42:00,62.226,62.235,62.204,62.204,15220000.0
2009-11-30 18:43:00,62.225,62.228,62.207,62.221,18780000.0
2009-11-30 18:44:00,62.244,62.244,62.222,62.233,17690000.0
2009-11-30 18:45:00,62.265,62.265,62.223,62.257,16010000.0
2009-11-30 18:46:00,62.242,62.248,62.229,62.241,10340000.0
2009-11-30 18:47:00,62.24,62.248,62.216,62.234,14700000.0
2009-11-30 18:48:00,62.21,62.216,62.192,62.2,11500000.0
2009-11-30 18:49:00,62.196,62.196,62.184,62.192,20480000.0
2009-11-30 18:50:00,62.181,62.187,62.169,62.169,6430000.0
2009-11-30 18:51:00,62.189,62.19,62.167,62.167,15200000.0
2009-11-30 18:52:00,62.186,62.186,62.167,62.183,16410000.0
2009-11-30 18:53:00,62.177,62.179,62.138,62.163,14130000.0
2009-11-30 18:54:00,62.162,62.162,62.144,62.144,3190000.0
2009-11-30 18:55:00,62.148,62.158,62.13,62.158,13710000.0
2009-11-30 18:56:00,62.153,62.153,62.146,62.151,5670000.0
2009-11-30 18:57:00,62.175,62.175,62.145,62.168,13190000.0
2009-11-30 18:58:00,62.166,62.166,62.156,62.162,14510000.0
2009-11-30 18:59:00,62.162,62.162,62.146,62.146,5070000.0
2009-11-30 19:00:00,62.169,62.192,62.158,62.173,13710000.0
2009-11-30 19:01:00,62.181,62.181,62.15,62.177,11840000.0
2009-11-30 19:02:00,62.17,62.178,62.143,62.174,10540000.0
2009-11-30 19:03:00,62.167,62.169,62.154,62.159,9020000.0
2009-11-30 19:04:00,62.177,62.198,62.168,62.19,13320000.0
2009-11-30 19:05:00,62.181,62.196,62.174,62.196,12010000.0
2009-11-30 19:06:00,62.212,62.212,62.17,62.191,11500000.0
2009-11-30 19:07:00,62.195,62.208,62.191,62.202,17920000.0
2009-11-30 19:08:00,62.195,62.2,62.183,62.199,15210000.0
2009-11-30 19:09:00,62.193,62.217,62.182,62.212,15020000.0
2009-11-30 19:10:00,62.203,62.205,62.189,62.194,15110000.0
2009-11-30 19:11:00,62.194,62.199,62.188,62.199,12810000.0
2009-11-30 19:12:00,62.199,62.211,62.192,62.204,15760000.0
2009-11-30 19:13:00,62.21,62.211,62.193,62.207,23510000.0
2009-11-30 19:14:00,62.224,62.234,62.22,62.233,13350000.0
2009-11-30 19:15:00,62.237,62.237,62.217,62.217,5820000.0
2009-11-30 19:16:00,62.234,62.235,62.216,62.235,12130000.0
2009-11-30 19:17:00,62.236,62.25,62.213,62.244,18490000.0
2009-11-30 19:18:00,62.253,62.253,62.238,62.238,3000000.0
2009-11-30 19:19:00,62.242,62.242,62.232,62.236,6010000.0
2009-11-30 19:20:00,62.249,62.26,62.228,62.26,8830000.0
2009-11-30 19:21:00,62.254,62.254,62.236,62.251,15400000.0
2009-11-30 19:22:00,62.248,62.251,62.24,62.24,12400000.0
2009-11-30 19:23:00,62.24,62.254,62.237,62.243,10170000.0
2009-11-30 19:24:00,62.244,62.244,62.229,62.229,7190000.0
2009-11-30 19:25:00,62.228,62.228,62.222,62.222,2630000.0
2009-11-30 19:26:00,62.209,62.23,62.209,62.229,19190000.0
2009-11-30 19:27:00,62.242,62.242,62.216,62.241,16990000.0
2009-11-30 19:28:00,62.229,62.234,62.213,62.234,14710000.0
2009-11-30 19:29:00,62.229,62.229,62.213,62.224,11320000.0
2009-11-30 19:30:00,62.232,62.232,62.218,62.231,12360000.0
2009-11-30 19:31:00,62.224,62.224,62.218,62.219,7330000.0
2009-11-30 19:32:00,62.237,62.238,62.215,62.215,14390000.0
2009-11-30 19:33:00,62.214,62.221,62.186,62.186,7520000.0
2009-11-30 19:34:00,62.209,62.209,62.184,62.187,6950000.0
2009-11-30 19:35:00,62.207,62.213,62.197,62.212,11070000.0
2009-11-30 19:36:00,62.21,62.21,62.188,62.21,9960000.0
2009-11-30 19:37:00,62.219,62.233,62.208,62.211,11310000.0
2009-11-30 19:38:00,62.217,62.217,62.201,62.217,10740000.0
2009-11-30 19:39:00,62.213,62.231,62.213,62.228,11120000.0
2009-11-30 19:40:00,62.224,62.227,62.206,62.206,8870000.0
2009-11-30 19:41:00,62.234,62.234,62.221,62.229,13460000.0
2009-11-30 19:42:00,62.239,62.244,62.217,62.227,7000000.0
2009-11-30 19:43:00,62.221,62.224,62.202,62.22,13560000.0
2009-11-30 19:44:00,62.221,62.222,62.203,62.211,7890000.0
2009-11-30 19:45:00,62.23,62.23,62.212,62.222,14130000.0
2009-11-30 19:46:00,62.227,62.228,62.216,62.228,8490000.0
2009-11-30 19:47:00,62.229,62.229,62.216,62.219,15820000.0
2009-11-30 19:48:00,62.226,62.256,62.223,62.252,12640000.0
2009-11-30 19:49:00,62.246,62.251,62.216,62.249,11510000.0
2009-11-30 19:50:00,62.256,62.256,62.24,62.254,14180000.0
2009-11-30 19:51:00,62.275,62.285,62.252,62.281,17470000.0
2009-11-30 19:52:00,62.263,62.271,62.258,62.262,13340000.0
2009-11-30 19:53:00,62.271,62.271,62.254,62.254,5450000.0
2009-11-30 19:54:00,62.283,62.283,62.252,62.282,18830000.0
2009-11-30 19:55:00,62.274,62.274,62.25,62.273,8460000.0
2009-11-30 19:56:00,62.27,62.286,62.252,62.273,21090000.0
2009-11-30 19:57:00,62.267,62.267,62.239,62.245,14170000.0
2009-11-30 19:58:00,62.246,62.258,62.241,62.246,10210000.0
2009-11-30 19:59:00,62.266,62.277,62.237,62.239,19900000.0
2009-11-30 20:00:00,62.29,62.29,62.255,62.28,15410000.0
2009-11-30 20:01:00,62.282,62.294,62.28,62.28,9820000.0
2009-11-30 20:02:00,62.255,62.273,62.245,62.268,20330000.0
2009-11-30 20:03:00,62.271,62.275,62.229,62.25,12440000.0
2009-11-30 20:04:00,62.253,62.258,62.239,62.255,14710000.0
2009-11-30 20:05:00,62.25,62.265,62.239,62.259,16270000.0
2009-11-30 20:06:00,62.254,62.255,62.235,62.255,14160000.0
2009-11-30 20:07:00,62.262,62.269,62.258,62.259,14500000.0
2009-11-30 20:08:00,62.26,62.26,62.236,62.245,14840000.0
2009-11-30 20:09:00,62.261,62.266,62.235,62.243,11120000.0
2009-11-30 20:10:00,62.234,62.253,62.21,62.236,18630000.0
2009-11-30 20:11:00,62.244,62.247,62.221,62.227,12210000.0
2009-11-30 20:12:00,62.246,62.246,62.222,62.234,12440000.0
2009-11-30 20:13:00,62.233,62.233,62.207,62.207,12400000.0
2009-11-30 20:14:00,62.237,62.244,62.213,62.243,15810000.0
2009-11-30 20:15:00,62.257,62.257,62.216,62.254,8830000.0
2009-11-30 20:16:00,62.243,62.243,62.236,62.241,8870000.0
2009-11-30 20:17:00,62.244,62.244,62.233,62.237,8650000.0
2009-11-30 20:18:00,62.24,62.24,62.222,62.23,12030000.0
2009-11-30 20:19:00,62.232,62.268,62.224,62.232,20670000.0
2009-11-30 20:20:00,62.239,62.276,62.221,62.257,10900000.0
2009-11-30 20:21:00,62.275,62.276,62.237,62.268,13160000.0
2009-11-30 20:22:00,62.273,62.273,62.241,62.266,16450000.0
2009-11-30 20:23:00,62.237,62.264,62.237,62.264,13380000.0
2009-11-30 20:24:00,62.281,62.281,62.256,62.276,14510000.0
2009-11-30 20:25:00,62.259,62.282,62.25,62.251,13570000.0
2009-11-30 20:26:00,62.262,62.263,62.254,62.254,10360000.0
2009-11-30 20:27:00,62.269,62.269,62.257,62.262,10030000.0
2009-11-30 20:28:00,62.289,62.292,62.263,62.292,14350000.0
2009-11-30 20:29:00,62.277,62.296,62.264,62.296,12630000.0
2009-11-30 20:30:00,62.289,62.289,62.256,62.271,12020000.0
2009-11-30 20:31:00,62.271,62.282,62.221,62.262,14880000.0
2009-11-30 20:32:00,62.265,62.268,62.235,62.268,13750000.0
2009-11-30 20:33:00,62.274,62.278,62.24,62.268,13230000.0
2009-11-30 20:34:00,62.276,62.286,62.258,62.28,15400000.0
2009-11-30 20:35:00,62.272,62.283,62.263,62.263,11270000.0
2009-11-30 20:36:00,62.266,62.283,62.236,62.275,17550000.0
2009-11-30 20:37:00,62.268,62.275,62.256,62.256,7250000.0
2009-11-30 20:38:00,62.271,62.282,62.271,62.279,12620000.0
2009-11-30 20:39:00,62.253,62.284,62.24,62.284,15140000.0
2009-11-30 20:40:00,62.278,62.278,62.248,62.271,8750000.0
2009-11-30 20:41:00,62.267,62.295,62.259,62.295,14470000.0
2009-11-30 20:42:00,62.305,62.305,62.265,62.278,12720000.0
2009-11-30 20:43:00,62.288,62.291,62.261,62.28,19660000.0
2009-11-30 20:44:00,62.278,62.305,62.267,62.272,16940000.0
2009-11-30 20:45:00,62.286,62.286,62.278,62.283,10050000.0
2009-11-30 20:46:00,62.278,62.309,62.266,62.293,22260000.0
2009-11-30 20:47:00,62.277,62.294,62.265,62.265,9250000.0
2009-11-30 20:48:00,62.296,62.305,62.292,62.296,9810000.0
2009-11-30 20:49:00,62.289,62.295,62.282,62.282,9760000.0
2009-11-30 20:50:00,62.293,62.324,62.293,62.296,19460000.0
2009-11-30 20:51:00,62.326,62.332,62.306,62.308,8110000.0
2009-11-30 20:52:00,62.323,62.323,62.28,62.28,8450000.0
2009-11-30 20:53:00,62.294,62.294,62.283,62.283,3570000.0
2009-11-30 20:54:00,62.296,62.296,62.282,62.282,11100000.0
2009-11-30 20:55:00,62.284,62.284,62.267,62.273,9250000.0
2009-11-30 20:56:00,62.269,62.271,62.259,62.271,8830000.0
2009-11-30 20:57:00,62.277,62.277,62.26,62.276,14320000.0
2009-11-30 20:58:00,62.271,62.271,62.246,62.246,11680000.0
2009-11-30 20:59:00,62.273,62.273,62.25,62.25,12980000.0
2009-11-30 21:00:00,62.267,62.267,62.259,62.259,3940000.0
2009-11-30 21:01:00,62.264,62.275,62.258,62.275,10180000.0
2009-11-30 21:02:00,62.26,62.267,62.243,62.267,14120000.0
2009-11-30 21:03:00,62.292,62.295,62.267,62.286,13240000.0
2009-11-30 21:04:00,62.29,62.298,62.289,62.298,11500000.0
2009-11-30 21:05:00,62.287,62.288,62.281,62.281,6010000.0
2009-11-30 21:06:00,62.302,62.303,62.272,62.276,14120000.0
2009-11-30 21:07:00,62.284,62.303,62.278,62.28,20930000.0
2009-11-30 21:08:00,62.29,62.304,62.279,62.304,11500000.0
2009-11-30 21:09:00,62.311,62.315,62.306,62.307,10330000.0
2009-11-30 21:10:00,62.31,62.31,62.302,62.307,6010000.0
2009-11-30 21:11:00,62.317,62.32,62.307,62.319,18110000.0
2009-11-30 21:12:00,62.315,62.315,62.31,62.31,4700000.0
2009-11-30 21:13:00,62.316,62.316,62.312,62.312,4730000.0
2009-11-30 21:14:00,62.306,62.311,62.302,62.302,5260000.0
2009-11-30 21:15:00,62.315,62.315,62.31,62.31,4130000.0
2009-11-30 21:16:00,62.302,62.314,62.279,62.296,10750000.0
2009-11-30 21:17:00,62.292,62.311,62.282,62.311,10890000.0
2009-11-30 21:18:00,62.301,62.301,62.284,62.285,8830000.0
2009-11-30 21:19:00,62.291,62.3,62.282,62.291,11640000.0
2009-11-30 21:20:00,62.283,62.298,62.279,62.28,10410000.0
2009-11-30 21:21:00,62.298,62.298,62.279,62.282,16180000.0
2009-11-30 21:22:00,62.276,62.279,62.269,62.275,12060000.0
2009-11-30 21:23:00,62.283,62.283,62.253,62.281,9020000.0
2009-11-30 21:24:00,62.295,62.295,62.277,62.277,9990000.0
2009-11-30 21:25:00,62.286,62.297,62.275,62.275,6020000.0
2009-11-30 21:26:00,62.295,62.298,62.252,62.298,13560000.0
2009-11-30 21:27:00,62.301,62.301,62.281,62.293,9960000.0
2009-11-30 21:28:00,62.292,62.293,62.282,62.288,10330000.0
2009-11-30 21:29:00,62.298,62.301,62.269,62.291,14320000.0
2009-11-30 21:30:00,62.317,62.317,62.293,62.297,21230000.0
2009-11-30 21:31:00,62.3,62.3,62.285,62.295,8490000.0
2009-11-30 21:32:00,62.288,62.289,62.274,62.28,6570000.0
2009-11-30 21:33:00,62.284,62.284,62.269,62.272,14880000.0
2009-11-30 21:34:00,62.281,62.288,62.269,62.281,18830000.0
2009-11-30 21:35:00,62.292,62.292,62.277,62.285,7890000.0
2009-11-30 21:36:00,62.282,62.285,62.216,62.253,11080000.0
2009-11-30 21:37:00,62.255,62.255,62.233,62.255,14500000.0
2009-11-30 21:38:00,62.268,62.281,62.26,62.271,13350000.0
2009-11-30 21:39:00,62.277,62.287,62.264,62.281,20660000.0
2009-11-30 21:40:00,62.289,62.292,62.276,62.279,19390000.0
2009-11-30 21:41:00,62.275,62.276,62.268,62.269,7140000.0
2009-11-30 21:42:00,62.283,62.285,62.258,62.284,13420000.0
2009-11-30 21:43:00,62.283,62.288,62.258,62.288,20550000.0
2009-11-30 21:44:00,62.279,62.29,62.272,62.287,12590000.0
2009-11-30 21:45:00,62.285,62.285,62.277,62.285,7520000.0
2009-11-30 21:46:00,62.278,62.279,62.264,62.268,8490000.0
2009-11-30 21:47:00,62.28,62.284,62.26,62.284,13330000.0
2009-11-30 21:48:00,62.299,62.299,62.287,62.287,4320000.0
2009-11-30 21:49:00,62.299,62.316,62.267,62.294,15770000.0
2009-11-30 21:50:00,62.304,62.306,62.295,62.306,18270000.0
2009-11-30 21:51:00,62.31,62.31,62.281,62.306,10740000.0
2009-11-30 21:52:00,62.318,62.319,62.309,62.317,12660000.0
2009-11-30 21:53:00,62.31,62.315,62.303,62.315,14130000.0
2009-11-30 21:54:00,62.312,62.313,62.299,62.313,8500000.0
2009-11-30 21:55:00,62.305,62.305,62.293,62.3,18780000.0
2009-11-30 21:56:00,62.322,62.322,62.304,62.313,12950000.0
2009-11-30 21:57:00,62.32,62.32,62.287,62.314,13600000.0
2009-11-30 21:58:00,62.314,62.333,62.307,62.308,16610000.0
2009-11-30 21:59:00,62.31,62.31,62.276,62.306,9620000.0
2009-11-30 22:00:00,62.284,62.3,62.279,62.3,13980000.0
2009-11-30 22:01:00,62.291,62.308,62.266,62.272,9960000.0
2009-11-30 22:02:00,62.277,62.297,62.265,62.276,19010000.0
2009-11-30 22:03:00,62.279,62.294,62.261,62.262,10410000.0
2009-11-30 22:04:00,62.276,62.276,62.255,62.261,12590000.0
2009-11-30 22:05:00,62.271,62.283,62.26,62.279,12030000.0
2009-11-30 22:06:00,62.277,62.303,62.266,62.303,16340000.0
2009-11-30 22:07:00,62.297,62.297,62.285,62.294,10330000.0
2009-11-30 22:08:00,62.295,62.301,62.28,62.29,16530000.0
2009-11-30 22:09:00,62.299,62.299,62.273,62.293,11360000.0
2009-11-30 22:10:00,62.298,62.302,62.278,62.294,19230000.0
2009-11-30 22:11:00,62.296,62.301,62.261,62.285,14650000.0
2009-11-30 22:12:00,62.288,62.289,62.279,62.279,7700000.0
2009-11-30 22:13:00,62.283,62.285,62.276,62.276,17470000.0
2009-11-30 22:14:00,62.288,62.29,62.272,62.279,14680000.0
2009-11-30 22:15:00,62.294,62.294,62.271,62.293,11770000.0
2009-11-30 22:16:00,62.299,62.306,62.278,62.299,18190000.0
2009-11-30 22:17:00,62.293,62.316,62.281,62.283,10940000.0
2009-11-30 22:18:00,62.321,62.327,62.299,62.327,18640000.0
2009-11-30 22:19:00,62.324,62.345,62.309,62.33,15990000.0
2009-11-30 22:20:00,62.328,62.329,62.305,62.328,9060000.0
2009-11-30 22:21:00,62.34,62.354,62.311,62.317,18100000.0
2009-11-30 22:22:00,62.341,62.356,62.298,62.329,13140000.0
2009-11-30 22:23:00,62.338,62.362,62.294,62.337,21590000.0
2009-11-30 22:24:00,62.338,62.338,62.328,62.328,4130000.0
2009-11-30 22:25:00,62.334,62.347,62.331,62.346,12440000.0
2009-11-30 22:26:00,62.336,62.342,62.328,62.328,5640000.0
2009-11-30 22:27:00,62.343,62.35,62.323,62.33,11270000.0
2009-11-30 22:28:00,62.339,62.341,62.334,62.337,7340000.0
2009-11-30 22:29:00,62.356,62.358,62.325,62.352,12770000.0
2009-11-30 22:30:00,62.36,62.364,62.352,62.353,13730000.0
2009-11-30 22:31:00,62.364,62.364,62.338,62.357,13710000.0
2009-11-30 22:32:00,62.358,62.361,62.341,62.357,15030000.0
2009-11-30 22:33:00,62.37,62.389,62.359,62.375,14680000.0
2009-11-30 22:34:00,62.385,62.385,62.36,62.384,13340000.0
2009-11-30 22:35:00,62.381,62.381,62.364,62.381,13520000.0
2009-11-30 22:36:00,62.408,62.41,62.382,62.395,18280000.0
2009-11-30 22:37:00,62.398,62.429,62.398,62.419,12580000.0
2009-11-30 22:38:00,62.422,62.435,62.411,62.435,10710000.0
2009-11-30 22:39:00,62.434,62.436,62.414,62.436,9260000.0
2009-11-30 22:40:00,62.432,62.445,62.414,62.445,12200000.0
2009-11-30 22:41:00,62.437,62.438,62.417,62.428,12220000.0
2009-11-30 22:42:00,62.445,62.445,62.412,62.412,3960000.0
2009-11-30 22:43:00,62.43,62.434,62.388,62.431,15480000.0
2009-11-30 22:44:00,62.42,62.42,62.403,62.403,8270000.0
2009-11-30 22:45:00,62.418,62.428,62.391,62.421,13910000.0
2009-11-30 22:46:00,62.406,62.411,62.395,62.409,17840000.0
2009-11-30 22:47:00,62.414,62.414,62.369,62.392,14160000.0
2009-11-30 22:48:00,62.413,62.413,62.377,62.398,13570000.0
2009-11-30 22:49:00,62.387,62.388,62.374,62.383,14650000.0
2009-11-30 22:50:00,62.387,62.39,62.361,62.39,7700000.0
2009-11-30 22:51:00,62.38,62.38,62.349,62.352,13140000.0
2009-11-30 22:52:00,62.38,62.388,62.37,62.387,17370000.0
2009-11-30 22:53:00,62.383,62.386,62.368,62.372,9570000.0
2009-11-30 22:54:00,62.392,62.392,62.354,62.363,8260000.0
2009-11-30 22:55:00,62.385,62.392,62.368,62.376,13930000.0
2009-11-30 22:56:00,62.374,62.378,62.345,62.347,12890000.0
2009-11-30 22:57:00,62.387,62.401,62.345,62.401,12430000.0
2009-11-30 22:58:00,62.382,62.417,62.368,62.374,15640000.0
2009-11-30 22:59:00,62.374,62.411,62.369,62.396,19700000.0
2009-11-30 23:00:00,62.424,62.426,62.409,62.413,17090000.0
2009-11-30 23:01:00,62.411,62.411,62.403,62.403,2820000.0
2009-11-30 23:02:00,62.404,62.404,62.39,62.393,12770000.0
2009-11-30 23:03:00,62.398,62.409,62.383,62.409,9060000.0
2009-11-30 23:04:00,62.409,62.409,62.391,62.405,12190000.0
2009-11-30 23:05:00,62.391,62.391,62.384,62.384,3200000.0
2009-11-30 23:06:00,62.385,62.385,62.379,62.379,3940000.0
2009-11-30 23:07:00,62.391,62.391,62.364,62.364,6200000.0
2009-11-30 23:08:00,62.39,62.399,62.377,62.394,16390000.0
2009-11-30 23:09:00,62.395,62.395,62.386,62.393,14080000.0
2009-11-30 23:10:00,62.384,62.389,62.374,62.374,15100000.0
2009-11-30 23:11:00,62.378,62.386,62.373,62.381,16570000.0
2009-11-30 23:12:00,62.379,62.392,62.369,62.389,9950000.0
2009-11-30 23:13:00,62.382,62.389,62.361,62.389,11960000.0
2009-11-30 23:14:00,62.375,62.381,62.364,62.374,20560000.0
2009-11-30 23:15:00,62.374,62.374,62.355,62.374,22430000.0
2009-11-30 23:16:00,62.363,62.372,62.355,62.364,16340000.0
2009-11-30 23:17:00,62.374,62.374,62.366,62.374,14280000.0
2009-11-30 23:18:00,62.364,62.364,62.343,62.351,14570000.0
2009-11-30 23:19:00,62.347,62.347,62.329,62.344,22060000.0
2009-11-30 23:20:00,62.35,62.35,62.321,62.321,4880000.0
2009-11-30 23:21:00,62.34,62.347,62.327,62.338,14280000.0
2009-11-30 23:22:00,62.332,62.335,62.318,62.335,14880000.0
2009-11-30 23:23:00,62.325,62.325,62.3,62.32,11500000.0
2009-11-30 23:24:00,62.326,62.326,62.312,62.322,10330000.0
2009-11-30 23:25:00,62.31,62.315,62.307,62.312,12100000.0
2009-11-30 23:26:00,62.311,62.311,62.276,62.289,8890000.0
2009-11-30 23:27:00,62.314,62.318,62.299,62.318,15400000.0
2009-11-30 23:28:00,62.32,62.32,62.282,62.304,21250000.0
2009-11-30 23:29:00,62.324,62.333,62.29,62.298,7940000.0
2009-11-30 23:30:00,62.326,62.326,62.301,62.313,7550000.0
2009-11-30 23:31:00,62.31,62.31,62.306,62.306,3570000.0
2009-11-30 23:32:00,62.323,62.323,62.304,62.323,9810000.0
2009-11-30 23:33:00,62.324,62.326,62.309,62.31,17840000.0
2009-11-30 23:34:00,62.325,62.328,62.296,62.301,15590000.0
2009-11-30 23:35:00,62.308,62.31,62.308,62.31,3380000.0
2009-11-30 23:36:00,62.315,62.323,62.305,62.311,18830000.0
2009-11-30 23:37:00,62.309,62.311,62.302,62.303,8490000.0
2009-11-30 23:38:00,62.311,62.311,62.304,62.304,9990000.0
2009-11-30 23:39:00,62.294,62.304,62.28,62.298,15450000.0
2009-11-30 23:40:00,62.314,62.314,62.304,62.314,10320000.0
2009-11-30 23:41:00,62.3,62.322,62.3,62.305,11270000.0
2009-11-30 23:42:00,62.317,62.318,62.306,62.306,8680000.0
2009-11-30 23:43:00,62.319,62.319,62.303,62.317,13910000.0
2009-11-30 23:44:00,62.306,62.313,62.298,62.298,9950000.0
2009-11-30 23:45:00,62.33,62.33,62.295,62.311,9400000.0
2009-11-30 23:46:00,62.313,62.325,62.298,62.325,12400000.0
2009-11-30 23:47:00,62.309,62.309,62.303,62.303,3380000.0
2009-11-30 23:48:00,62.322,62.325,62.302,62.314,7560000.0
2009-11-30 23:49:00,62.313,62.313,62.293,62.303,6990000.0
2009-11-30 23:50:00,62.302,62.308,62.295,62.299,13850000.0
2009-11-30 23:51:00,62.305,62.305,62.288,62.288,5260000.0
2009-11-30 23:52:00,62.301,62.301,62.28,62.281,9240000.0
2009-11-30 23:53:00,62.305,62.305,62.274,62.291,11330000.0
2009-11-30 23:54:00,62.315,62.315,62.281,62.315,13790000.0
2009-11-30 23:55:00,62.304,62.313,62.289,62.313,13160000.0
2009-11-30 23:56:00,62.309,62.328,62.301,62.314,14830000.0
2009-11-30 23:57:00,62.341,62.345,62.299,62.31,12810000.0
2009-11-30 23:58:00,62.336,62.349,62.329,62.341,10940000.0
2009-11-30 23:59:00,62.374,62.393,62.345,62.37,15280000.0
2009-12-01 00:00:00,62.379,62.379,62.356,62.356,3040000.0
2009-12-01 00:01:00,62.339,62.342,62.325,62.333,15970000.0
2009-12-01 00:02:00,62.329,62.329,62.324,62.324,4320000.0
2009-12-01 00:03:00,62.333,62.339,62.324,62.335,17670000.0
2009-12-01 00:04:00,62.327,62.327,62.306,62.312,12010000.0
2009-12-01 00:05:00,62.326,62.326,62.283,62.317,8870000.0
2009-12-01 00:06:00,62.301,62.307,62.286,62.3,17910000.0
2009-12-01 00:07:00,62.288,62.315,62.283,62.315,11870000.0
2009-12-01 00:08:00,62.303,62.311,62.284,62.296,12810000.0
2009-12-01 00:09:00,62.293,62.293,62.266,62.28,10890000.0
2009-12-01 00:10:00,62.278,62.295,62.269,62.273,11510000.0
2009-12-01 00:11:00,62.287,62.293,62.271,62.282,14560000.0
2009-12-01 00:12:00,62.296,62.304,62.279,62.291,13890000.0
2009-12-01 00:13:00,62.294,62.305,62.284,62.284,13930000.0
2009-12-01 00:14:00,62.309,62.309,62.295,62.301,7930000.0
2009-12-01 00:15:00,62.3,62.314,62.284,62.29,22010000.0
2009-12-01 00:16:00,62.295,62.299,62.287,62.288,10750000.0
2009-12-01 00:17:00,62.302,62.322,62.302,62.312,14350000.0
2009-12-01 00:18:00,62.31,62.31,62.293,62.297,11310000.0
2009-12-01 00:19:00,62.297,62.309,62.289,62.309,11870000.0
2009-12-01 00:20:00,62.312,62.324,62.306,62.313,19100000.0
2009-12-01 00:21:00,62.3,62.319,62.293,62.314,12640000.0
2009-12-01 00:22:00,62.321,62.322,62.307,62.316,7900000.0
2009-12-01 00:23:00,62.316,62.316,62.301,62.31,14120000.0
2009-12-01 00:24:00,62.319,62.319,62.298,62.298,7180000.0
2009-12-01 00:25:00,62.305,62.308,62.295,62.308,11270000.0
2009-12-01 00:26:00,62.302,62.31,62.295,62.308,17970000.0
2009-12-01 00:27:00,62.304,62.304,62.291,62.291,4700000.0
2009-12-01 00:28:00,62.303,62.314,62.297,62.301,14160000.0
2009-12-01 00:29:00,62.33,62.33,62.317,62.329,11120000.0
2009-12-01 00:30:00,62.332,62.332,62.296,62.317,9470000.0
2009-12-01 00:31:00,62.315,62.321,62.303,62.321,11840000.0
2009-12-01 00:32:00,62.33,62.335,62.307,62.332,10700000.0
2009-12-01 00:33:00,62.321,62.348,62.318,62.318,13040000.0
2009-12-01 00:34:00,62.338,62.348,62.31,62.346,15600000.0
2009-12-01 00:35:00,62.369,62.39,62.357,62.39,14940000.0
2009-12-01 00:36:00,62.393,62.397,62.359,62.378,18550000.0
2009-12-01 00:37:00,62.371,62.372,62.365,62.365,6020000.0
2009-12-01 00:38:00,62.36,62.367,62.328,62.345,8870000.0
2009-12-01 00:39:00,62.329,62.35,62.327,62.34,16930000.0
2009-12-01 00:40:00,62.332,62.361,62.315,62.361,15780000.0
2009-12-01 00:41:00,62.35,62.365,62.323,62.362,15270000.0
2009-12-01 00:42:00,62.36,62.362,62.348,62.35,10180000.0
2009-12-01 00:43:00,62.347,62.348,62.338,62.348,12330000.0
2009-12-01 00:44:00,62.343,62.355,62.33,62.349,16910000.0
2009-12-01 00:45:00,62.362,62.362,62.354,62.354,2820000.0
2009-12-01 00:46:00,62.355,62.355,62.342,62.342,7140000.0
2009-12-01 00:47:00,62.347,62.401,62.339,62.401,18030000.0
2009-12-01 00:48:00,62.408,62.408,62.38,62.4,15400000.0
2009-12-01 00:49:00,62.399,62.406,62.371,62.406,17690000.0
2009-12-01 00:50:00,62.391,62.391,62.386,62.386,6570000.0
2009-12-01 00:51:00,62.4,62.4,62.387,62.393,14630000.0
2009-12-01 00:52:00,62.399,62.399,62.373,62.394,8640000.0
2009-12-01 00:53:00,62.377,62.377,62.357,62.357,10490000.0
2009-12-01 00:54:00,62.361,62.379,62.342,62.378,14090000.0
2009-12-01 00:55:00,62.358,62.358,62.337,62.337,6990000.0
2009-12-01 00:56:00,62.353,62.364,62.328,62.328,11710000.0
2009-12-01 00:57:00,62.34,62.348,62.337,62.347,17640000.0
2009-12-01 00:58:00,62.351,62.36,62.331,62.36,15590000.0
2009-12-01 00:59:00,62.358,62.361,62.357,62.357,6950000.0
2009-12-01 01:00:00,62.373,62.373,62.347,62.353,12860000.0
2009-12-01 01:01:00,62.367,62.389,62.34,62.354,14460000.0
2009-12-01 01:02:00,62.391,62.391,62.349,62.349,12250000.0
2009-12-01 01:03:00,62.37,62.37,62.356,62.358,8870000.0
2009-12-01 01:04:00,62.368,62.382,62.365,62.365,9620000.0
2009-12-01 01:05:00,62.37,62.37,62.365,62.365,4320000.0
2009-12-01 01:06:00,62.379,62.379,62.358,62.358,5450000.0
2009-12-01 01:07:00,62.364,62.369,62.353,62.355,9880000.0
2009-12-01 01:08:00,62.362,62.362,62.359,62.359,3200000.0
2009-12-01 01:09:00,62.389,62.39,62.359,62.381,14320000.0
2009-12-01 01:10:00,62.368,62.368,62.358,62.358,2860000.0
2009-12-01 01:11:00,62.378,62.382,62.368,62.382,13910000.0
2009-12-01 01:12:00,62.367,62.367,62.36,62.36,4170000.0
2009-12-01 01:13:00,62.368,62.368,62.36,62.36,2820000.0
2009-12-01 01:14:00,62.369,62.37,62.36,62.36,5260000.0
2009-12-01 01:15:00,62.372,62.372,62.336,62.344,14000000.0
2009-12-01 01:16:00,62.337,62.337,62.327,62.33,4780000.0
2009-12-01 01:17:00,62.345,62.349,62.325,62.33,15350000.0
2009-12-01 01:18:00,62.314,62.337,62.312,62.322,12020000.0
2009-12-01 01:19:00,62.324,62.342,62.32,62.336,9760000.0
2009-12-01 01:20:00,62.328,62.328,62.32,62.32,5110000.0
2009-12-01 01:21:00,62.344,62.344,62.317,62.325,9070000.0
2009-12-01 01:22:00,62.312,62.312,62.293,62.299,4550000.0
2009-12-01 01:23:00,62.309,62.315,62.3,62.315,16560000.0
2009-12-01 01:24:00,62.303,62.303,62.283,62.283,4130000.0
2009-12-01 01:25:00,62.291,62.292,62.272,62.28,14370000.0
2009-12-01 01:26:00,62.272,62.296,62.264,62.296,11170000.0
2009-12-01 01:27:00,62.296,62.319,62.294,62.312,14740000.0
2009-12-01 01:28:00,62.323,62.323,62.305,62.305,6190000.0
2009-12-01 01:29:00,62.313,62.313,62.285,62.297,15470000.0
2009-12-01 01:30:00,62.3,62.3,62.288,62.288,7690000.0
2009-12-01 01:31:00,62.297,62.31,62.283,62.295,22810000.0
2009-12-01 01:32:00,62.312,62.312,62.296,62.296,4510000.0
2009-12-01 01:33:00,62.304,62.316,62.293,62.305,21500000.0
2009-12-01 01:34:00,62.306,62.317,62.297,62.315,15710000.0
2009-12-01 01:35:00,62.313,62.343,62.29,62.325,14320000.0
2009-12-01 01:36:00,62.319,62.32,62.3,62.312,13940000.0
2009-12-01 01:37:00,62.304,62.304,62.301,62.304,11690000.0
2009-12-01 01:38:00,62.306,62.308,62.269,62.303,12860000.0
2009-12-01 01:39:00,62.298,62.305,62.276,62.297,19960000.0
2009-12-01 01:40:00,62.297,62.336,62.293,62.324,12630000.0
2009-12-01 01:41:00,62.323,62.327,62.31,62.312,13530000.0
2009-12-01 01:42:00,62.323,62.323,62.284,62.285,13140000.0
2009-12-01 01:43:00,62.29,62.299,62.28,62.285,15220000.0
2009-12-01 01:44:00,62.294,62.303,62.282,62.284,13740000.0
2009-12-01 01:45:00,62.313,62.319,62.279,62.319,18440000.0
2009-12-01 01:46:00,62.308,62.314,62.288,62.305,16530000.0
2009-12-01 01:47:00,62.307,62.31,62.296,62.305,19290000.0
2009-12-01 01:48:00,62.31,62.317,62.275,62.296,12590000.0
2009-12-01 01:49:00,62.287,62.305,62.273,62.305,14540000.0
2009-12-01 01:50:00,62.292,62.298,62.28,62.28,7180000.0
2009-12-01 01:51:00,62.311,62.337,62.292,62.323,15590000.0
2009-12-01 01:52:00,62.367,62.395,62.337,62.367,12590000.0
2009-12-01 01:53:00,62.381,62.385,62.362,62.385,13340000.0
2009-12-01 01:54:00,62.389,62.394,62.37,62.394,11760000.0
2009-12-01 01:55:00,62.396,62.396,62.379,62.393,14840000.0
2009-12-01 01:56:00,62.396,62.399,62.375,62.395,17280000.0
2009-12-01 01:57:00,62.391,62.391,62.357,62.362,9440000.0
2009-12-01 01:58:00,62.375,62.379,62.367,62.367,9440000.0
2009-12-01 02:01:00,62.405,62.429,62.397,62.408,44070000.0
2009-12-01 02:02:00,62.431,62.44,62.411,62.411,46240000.0
2009-12-01 02:03:00,62.433,62.438,62.416,62.42,104680000.0
2009-12-01 02:04:00,62.444,62.448,62.417,62.446,144400000.0
2009-12-01 02:05:00,62.444,62.444,62.417,62.423,91930000.0
2009-12-01 02:06:00,62.429,62.441,62.416,62.438,83540000.0
2009-12-01 02:07:00,62.438,62.442,62.416,62.442,67270000.0
2009-12-01 02:08:00,62.446,62.452,62.429,62.452,25450000.0
2009-12-01 02:09:00,62.467,62.472,62.434,62.463,51350000.0
2009-12-01 02:10:00,62.454,62.455,62.434,62.455,82990000.0
2009-12-01 02:11:00,62.455,62.461,62.438,62.461,131410000.0
2009-12-01 02:12:00,62.451,62.451,62.423,62.43,41820000.0
2009-12-01 02:13:00,62.454,62.454,62.414,62.44,37110000.0
2009-12-01 02:14:00,62.432,62.432,62.4,62.427,31740000.0
2009-12-01 02:15:00,62.433,62.433,62.392,62.392,33010000.0
2009-12-01 02:16:00,62.428,62.435,62.405,62.435,73120000.0
2009-12-01 02:17:00,62.425,62.425,62.404,62.404,65840000.0
2009-12-01 02:18:00,62.432,62.443,62.407,62.443,127010000.0
2009-12-01 02:19:00,62.435,62.435,62.413,62.413,95930000.0
2009-12-01 02:20:00,62.436,62.468,62.416,62.455,100610000.0
2009-12-01 02:21:00,62.467,62.487,62.448,62.483,113790000.0
2009-12-01 02:22:00,62.502,62.502,62.452,62.477,99510000.0
2009-12-01 02:23:00,62.471,62.496,62.45,62.466,86010000.0
2009-12-01 02:24:00,62.477,62.494,62.464,62.494,40480000.0
2009-12-01 02:25:00,62.482,62.489,62.464,62.486,36300000.0
2009-12-01 02:26:00,62.478,62.485,62.457,62.485,29400000.0
2009-12-01 02:27:00,62.485,62.492,62.458,62.469,53730000.0
2009-12-01 02:28:00,62.496,62.511,62.477,62.511,15260000.0
2009-12-01 02:29:00,62.519,62.539,62.486,62.539,43710000.0
2009-12-01 02:30:00,62.538,62.538,62.498,62.501,44930000.0
2009-12-01 02:31:00,62.52,62.52,62.488,62.495,103510000.0
2009-12-01 02:32:00,62.505,62.512,62.483,62.505,81540000.0
2009-12-01 02:33:00,62.503,62.51,62.469,62.469,71390000.0
2009-12-01 02:34:00,62.494,62.494,62.471,62.471,98080000.0
2009-12-01 02:35:00,62.492,62.492,62.468,62.484,133080000.0
2009-12-01 02:36:00,62.478,62.478,62.434,62.434,101150000.0
2009-12-01 02:37:00,62.456,62.473,62.436,62.46,158940000.0
2009-12-01 02:38:00,62.462,62.462,62.431,62.431,127110000.0
2009-12-01 02:39:00,62.453,62.458,62.433,62.433,83020000.0
2009-12-01 02:40:00,62.453,62.46,62.434,62.434,92990000.0
2009-12-01 02:41:00,62.456,62.457,62.427,62.454,88540000.0
2009-12-01 02:42:00,62.454,62.454,62.415,62.439,75290000.0
2009-12-01 02:43:00,62.435,62.435,62.413,62.435,76950000.0
2009-12-01 02:44:00,62.433,62.433,62.41,62.41,79000000.0
2009-12-01 02:45:00,62.428,62.435,62.402,62.418,30740000.0
2009-12-01 02:46:00,62.396,62.411,62.388,62.411,8730000.0
2009-12-01 02:47:00,62.417,62.419,62.396,62.418,46660000.0
2009-12-01 02:48:00,62.415,62.415,62.382,62.413,116480000.0
2009-12-01 02:49:00,62.412,62.412,62.393,62.393,79700000.0
2009-12-01 02:50:00,62.43,62.458,62.404,62.448,66140000.0
2009-12-01 02:51:00,62.462,62.462,62.429,62.447,95670000.0
2009-12-01 02:52:00,62.446,62.446,62.417,62.434,135930000.0
2009-12-01 02:53:00,62.446,62.447,62.418,62.418,110480000.0
2009-12-01 02:54:00,62.442,62.446,62.417,62.434,146520000.0
2009-12-01 02:55:00,62.42,62.422,62.377,62.387,108710000.0
2009-12-01 02:56:00,62.405,62.405,62.368,62.394,77820000.0
2009-12-01 02:57:00,62.413,62.413,62.367,62.371,99970000.0
2009-12-01 02:58:00,62.385,62.393,62.364,62.393,92810000.0
2009-12-01 02:59:00,62.393,62.393,62.355,62.386,74390000.0
2009-12-01 03:00:00,62.394,62.403,62.37,62.403,77420000.0
2009-12-01 03:01:00,62.399,62.42,62.381,62.413,74350000.0
2009-12-01 03:02:00,62.415,62.424,62.397,62.424,25200000.0
2009-12-01 03:03:00,62.417,62.419,62.4,62.402,14690000.0
2009-12-01 03:04:00,62.423,62.423,62.401,62.401,88160000.0
2009-12-01 03:05:00,62.419,62.422,62.391,62.422,69390000.0
2009-12-01 03:06:00,62.425,62.44,62.405,62.411,105910000.0
2009-12-01 03:07:00,62.44,62.457,62.419,62.44,80730000.0
2009-12-01 03:08:00,62.458,62.473,62.436,62.465,89840000.0
2009-12-01 03:09:00,62.473,62.473,62.441,62.441,68400000.0
2009-12-01 03:10:00,62.474,62.474,62.456,62.458,88160000.0
2009-12-01 03:11:00,62.473,62.473,62.439,62.465,79410000.0
2009-12-01 03:12:00,62.466,62.466,62.441,62.441,68220000.0
2009-12-01 03:13:00,62.462,62.464,62.437,62.464,92690000.0
2009-12-01 03:14:00,62.452,62.452,62.42,62.447,72610000.0
2009-12-01 03:15:00,62.444,62.444,62.417,62.436,83950000.0
2009-12-01 03:16:00,62.439,62.441,62.418,62.441,69380000.0
2009-12-01 03:17:00,62.444,62.444,62.415,62.42,135740000.0
2009-12-01 03:18:00,62.443,62.444,62.414,62.444,115140000.0
2009-12-01 03:19:00,62.433,62.433,62.414,62.414,92260000.0
2009-12-01 03:20:00,62.432,62.433,62.405,62.433,64980000.0
2009-12-01 03:21:00,62.434,62.436,62.402,62.436,107860000.0
2009-12-01 03:22:00,62.437,62.437,62.413,62.413,71680000.0
2009-12-01 03:23:00,62.437,62.437,62.412,62.412,53430000.0
2009-12-01 03:24:00,62.435,62.435,62.413,62.413,20350000.0
2009-12-01 03:25:00,62.433,62.433,62.401,62.401,83760000.0
2009-12-01 03:26:00,62.425,62.434,62.405,62.434,50630000.0
2009-12-01 03:27:00,62.428,62.429,62.401,62.401,104520000.0
2009-12-01 03:28:00,62.435,62.435,62.411,62.411,143050000.0
2009-12-01 03:29:00,62.431,62.431,62.411,62.411,61820000.0
2009-12-01 03:30:00,62.433,62.446,62.416,62.443,49870000.0
2009-12-01 03:31:00,62.451,62.451,62.416,62.416,71430000.0
2009-12-01 03:32:00,62.441,62.441,62.416,62.436,117580000.0
2009-12-01 03:33:00,62.433,62.433,62.411,62.411,47320000.0
2009-12-01 03:34:00,62.432,62.434,62.407,62.434,59180000.0
2009-12-01 03:35:00,62.425,62.429,62.407,62.412,46130000.0
2009-12-01 03:36:00,62.42,62.431,62.397,62.402,77270000.0
2009-12-01 03:37:00,62.426,62.439,62.398,62.434,76170000.0
2009-12-01 03:38:00,62.441,62.442,62.417,62.442,49530000.0
2009-12-01 03:39:00,62.443,62.458,62.426,62.438,67980000.0
2009-12-01 03:40:00,62.478,62.483,62.456,62.483,55560000.0
2009-12-01 03:41:00,62.476,62.478,62.456,62.475,65370000.0
2009-12-01 03:42:00,62.469,62.471,62.433,62.471,40080000.0
2009-12-01 03:43:00,62.464,62.472,62.439,62.439,47960000.0
2009-12-01 03:44:00,62.462,62.462,62.429,62.439,100780000.0
2009-12-01 03:45:00,62.463,62.463,62.434,62.458,143310000.0
2009-12-01 03:46:00,62.452,62.455,62.436,62.455,92680000.0
2009-12-01 03:47:00,62.461,62.461,62.435,62.458,82510000.0
2009-12-01 03:48:00,62.461,62.464,62.434,62.464,62150000.0
2009-12-01 03:49:00,62.466,62.469,62.434,62.448,30270000.0
2009-12-01 03:50:00,62.484,62.484,62.438,62.465,52120000.0
2009-12-01 03:51:00,62.459,62.471,62.45,62.452,89250000.0
2009-12-01 03:52:00,62.483,62.493,62.462,62.483,129980000.0
2009-12-01 03:53:00,62.484,62.484,62.464,62.481,40290000.0
2009-12-01 03:54:00,62.477,62.482,62.453,62.482,34690000.0
2009-12-01 03:55:00,62.484,62.488,62.455,62.455,31780000.0
2009-12-01 03:56:00,62.483,62.483,62.442,62.442,32030000.0
2009-12-01 03:57:00,62.468,62.48,62.444,62.473,73710000.0
2009-12-01 03:58:00,62.479,62.489,62.456,62.477,74490000.0
2009-12-01 03:59:00,62.481,62.502,62.457,62.502,135600000.0
2009-12-01 04:00:00,62.503,62.512,62.467,62.512,87380000.0
2009-12-01 04:01:00,62.51,62.521,62.487,62.508,100310000.0
2009-12-01 04:02:00,62.496,62.501,62.475,62.481,116560000.0
2009-12-01 04:03:00,62.519,62.635,62.507,62.612,97930000.0
2009-12-01 04:04:00,62.659,62.686,62.606,62.606,89580000.0
2009-12-01 04:05:00,62.635,62.709,62.613,62.7,42120000.0
2009-12-01 04:06:00,62.706,62.779,62.683,62.756,36900000.0
2009-12-01 04:07:00,62.792,62.808,62.76,62.784,32680000.0
2009-12-01 04:08:00,62.786,62.848,62.777,62.802,51530000.0
2009-12-01 04:09:00,62.822,62.83,62.798,62.804,14700000.0
2009-12-01 04:10:00,62.81,62.866,62.785,62.836,46310000.0
2009-12-01 04:11:00,62.833,62.833,62.754,62.783,43840000.0
2009-12-01 04:12:00,62.781,62.796,62.753,62.753,107780000.0
2009-12-01 04:13:00,62.786,62.814,62.759,62.767,76390000.0
2009-12-01 04:14:00,62.783,62.789,62.759,62.783,75590000.0
2009-12-01 04:15:00,62.785,62.808,62.766,62.788,84860000.0
2009-12-01 04:16:00,62.82,62.833,62.784,62.791,130250000.0
2009-12-01 04:17:00,62.81,62.81,62.75,62.776,114170000.0
2009-12-01 04:18:00,62.78,62.789,62.751,62.779,158060000.0
2009-12-01 04:19:00,62.77,62.782,62.759,62.759,113030000.0
2009-12-01 04:20:00,62.795,62.829,62.775,62.791,76070000.0
2009-12-01 04:21:00,62.793,62.807,62.774,62.806,84520000.0
2009-12-01 04:22:00,62.819,62.841,62.798,62.829,86070000.0
2009-12-01 04:23:00,62.828,62.841,62.806,62.841,80300000.0
2009-12-01 04:24:00,62.837,62.86,62.807,62.854,77740000.0
2009-12-01 04:25:00,62.867,62.926,62.863,62.91,77690000.0
2009-12-01 04:26:00,62.938,62.968,62.923,62.967,30730000.0
2009-12-01 04:27:00,62.951,62.951,62.897,62.898,11310000.0
2009-12-01 04:28:00,62.931,62.937,62.916,62.93,13190000.0
2009-12-01 04:29:00,62.928,62.931,62.888,62.912,13530000.0
2009-12-01 04:30:00,62.92,62.92,62.904,62.915,12260000.0
2009-12-01 04:31:00,62.932,62.957,62.922,62.956,12210000.0
2009-12-01 04:32:00,62.961,62.962,62.934,62.938,13940000.0
2009-12-01 04:33:00,62.954,62.954,62.92,62.92,10560000.0
2009-12-01 04:34:00,62.926,62.928,62.909,62.909,14690000.0
2009-12-01 04:35:00,62.926,62.933,62.901,62.908,12440000.0
2009-12-01 04:36:00,62.921,62.922,62.886,62.895,16950000.0
2009-12-01 04:37:00,62.89,62.89,62.861,62.874,13190000.0
2009-12-01 04:38:00,62.877,62.877,62.827,62.827,9390000.0
2009-12-01 04:39:00,62.836,62.836,62.801,62.82,12820000.0
2009-12-01 04:40:00,62.813,62.813,62.79,62.805,13370000.0
2009-12-01 04:41:00,62.802,62.811,62.788,62.811,14130000.0
2009-12-01 04:42:00,62.814,62.814,62.782,62.782,5860000.0
2009-12-01 04:43:00,62.802,62.83,62.791,62.821,14840000.0
2009-12-01 04:44:00,62.82,62.842,62.807,62.807,14280000.0
2009-12-01 04:45:00,62.81,62.832,62.797,62.824,12990000.0
2009-12-01 04:46:00,62.829,62.859,62.822,62.857,10910000.0
2009-12-01 04:47:00,62.847,62.855,62.833,62.842,12060000.0
2009-12-01 04:48:00,62.865,62.873,62.834,62.856,19740000.0
2009-12-01 04:49:00,62.875,62.909,62.871,62.909,9420000.0
2009-12-01 04:50:00,62.914,62.914,62.892,62.892,5480000.0
2009-12-01 04:51:00,62.913,62.913,62.883,62.888,15620000.0
2009-12-01 04:52:00,62.923,62.926,62.899,62.912,15400000.0
2009-12-01 04:53:00,62.919,62.92,62.875,62.875,11500000.0
2009-12-01 04:54:00,62.899,62.899,62.866,62.874,11840000.0
2009-12-01 04:55:00,62.896,62.896,62.856,62.869,18630000.0
2009-12-01 04:56:00,62.891,62.891,62.852,62.864,15070000.0
2009-12-01 04:57:00,62.876,62.876,62.851,62.851,8640000.0
2009-12-01 04:58:00,62.882,62.909,62.875,62.896,13760000.0
2009-12-01 04:59:00,62.917,62.917,62.897,62.901,9950000.0
2009-12-01 05:00:00,62.909,62.917,62.897,62.897,17740000.0
2009-12-01 05:01:00,62.918,62.918,62.89,62.89,14090000.0
2009-12-01 05:02:00,62.901,62.909,62.891,62.908,20100000.0
2009-12-01 05:03:00,62.934,62.947,62.915,62.934,13040000.0
2009-12-01 05:04:00,62.984,62.996,62.956,62.991,20140000.0
2009-12-01 05:05:00,63.018,63.056,62.995,63.053,15810000.0
2009-12-01 05:06:00,63.087,63.09,63.037,63.046,11640000.0
2009-12-01 05:07:00,63.092,63.102,63.052,63.087,18030000.0
2009-12-01 05:08:00,63.08,63.08,63.034,63.058,10510000.0
2009-12-01 05:09:00,63.067,63.072,63.04,63.057,19430000.0
2009-12-01 05:10:00,63.06,63.062,63.03,63.054,20930000.0
2009-12-01 05:11:00,63.062,63.069,63.041,63.041,16380000.0
2009-12-01 05:12:00,63.07,63.07,63.026,63.056,17880000.0
2009-12-01 05:13:00,63.05,63.055,63.037,63.051,17440000.0
2009-12-01 05:14:00,63.059,63.067,63.036,63.048,17840000.0
2009-12-01 05:15:00,63.088,63.158,63.073,63.158,10700000.0
2009-12-01 05:16:00,63.171,63.171,63.119,63.159,20320000.0
2009-12-01 05:17:00,63.174,63.176,63.114,63.137,22480000.0
2009-12-01 05:18:00,63.121,63.121,63.057,63.063,11310000.0
2009-12-01 05:19:00,63.061,63.094,63.058,63.094,10510000.0
2009-12-01 05:20:00,63.095,63.102,63.071,63.071,18640000.0
2009-12-01 05:21:00,63.069,63.075,63.053,63.053,15780000.0
2009-12-01 05:22:00,63.057,63.068,63.052,63.065,14510000.0
2009-12-01 05:23:00,63.079,63.122,63.057,63.122,18990000.0
2009-12-01 05:24:00,63.115,63.127,63.093,63.112,18030000.0
2009-12-01 05:25:00,63.124,63.137,63.108,63.122,18780000.0
2009-12-01 05:26:00,63.151,63.166,63.134,63.161,19770000.0
2009-12-01 05:27:00,63.17,63.171,63.097,63.097,13190000.0
2009-12-01 05:28:00,63.125,63.125,63.105,63.124,11650000.0
2009-12-01 05:29:00,63.12,63.122,63.078,63.078,12770000.0
2009-12-01 05:30:00,63.12,63.137,63.086,63.089,15260000.0
2009-12-01 05:31:00,63.112,63.115,62.987,62.987,11660000.0
2009-12-01 05:32:00,62.987,63.02,62.986,63.02,11120000.0
2009-12-01 05:33:00,63.029,63.124,63.024,63.124,20170000.0
2009-12-01 05:34:00,63.119,63.12,63.047,63.05,11130000.0
2009-12-01 05:35:00,63.08,63.093,63.046,63.08,15310000.0
2009-12-01 05:36:00,63.076,63.078,63.04,63.078,16240000.0
2009-12-01 05:37:00,63.072,63.072,63.042,63.052,8280000.0
2009-12-01 05:38:00,63.055,63.064,63.036,63.064,21410000.0
2009-12-01 05:39:00,63.061,63.065,63.048,63.063,16190000.0
2009-12-01 05:40:00,63.065,63.073,63.046,63.073,14890000.0
2009-12-01 05:41:00,63.07,63.075,63.056,63.061,14830000.0
2009-12-01 05:42:00,63.078,63.081,63.049,63.049,16900000.0
2009-12-01 05:43:00,63.081,63.082,63.055,63.07,11910000.0
2009-12-01 05:44:00,63.056,63.056,63.009,63.024,12660000.0
2009-12-01 05:45:00,63.023,63.033,62.982,63.014,16900000.0
2009-12-01 05:46:00,63.007,63.007,62.965,62.968,10060000.0
2009-12-01 05:47:00,62.993,63.003,62.97,62.986,15590000.0
2009-12-01 05:48:00,63.018,63.018,62.966,62.986,13550000.0
2009-12-01 05:49:00,62.984,62.986,62.963,62.981,15990000.0
2009-12-01 05:50:00,62.977,62.985,62.964,62.964,16920000.0
2009-12-01 05:51:00,62.985,62.99,62.961,62.99,11880000.0
2009-12-01 05:52:00,62.989,62.989,62.973,62.982,7520000.0
2009-12-01 05:53:00,62.999,62.999,62.957,62.965,15440000.0
2009-12-01 05:54:00,62.979,62.979,62.96,62.975,10530000.0
2009-12-01 05:55:00,62.97,62.972,62.955,62.966,16770000.0
2009-12-01 05:56:00,62.964,62.964,62.937,62.947,7000000.0
2009-12-01 05:57:00,62.942,62.949,62.914,62.949,13620000.0
2009-12-01 05:58:00,62.947,62.951,62.927,62.951,16530000.0
2009-12-01 05:59:00,62.937,62.965,62.934,62.951,10910000.0
2009-12-01 06:00:00,62.982,63.001,62.974,62.977,18380000.0
2009-12-01 06:01:00,63.005,63.023,62.994,62.994,17280000.0
2009-12-01 06:02:00,63.01,63.01,62.979,63.003,18360000.0
2009-12-01 06:03:00,63.001,63.001,62.963,62.976,18060000.0
2009-12-01 06:04:00,62.975,62.975,62.958,62.968,16340000.0
2009-12-01 06:05:00,62.974,62.974,62.95,62.95,16150000.0
2009-12-01 06:06:00,62.985,62.985,62.962,62.962,15220000.0
2009-12-01 06:07:00,62.974,62.974,62.946,62.953,9430000.0
2009-12-01 06:08:00,62.951,62.971,62.931,62.967,15040000.0
2009-12-01 06:09:00,62.951,62.951,62.908,62.908,11080000.0
2009-12-01 06:10:00,62.933,62.949,62.921,62.949,14130000.0
2009-12-01 06:11:00,62.953,62.953,62.932,62.932,12630000.0
2009-12-01 06:12:00,62.959,62.96,62.93,62.954,15570000.0
2009-12-01 06:13:00,62.948,62.972,62.932,62.965,19350000.0
2009-12-01 06:14:00,62.961,62.963,62.939,62.952,12780000.0
2009-12-01 06:15:00,62.96,62.96,62.932,62.951,15080000.0
2009-12-01 06:16:00,62.963,62.966,62.938,62.964,17740000.0
2009-12-01 06:17:00,62.968,62.994,62.964,62.994,7180000.0
2009-12-01 06:18:00,63.01,63.013,62.979,62.979,10560000.0
2009-12-01 06:19:00,62.977,63.0,62.975,63.0,10800000.0
2009-12-01 06:20:00,62.992,63.021,62.987,63.017,19060000.0
2009-12-01 06:21:00,62.988,63.0,62.984,62.998,11680000.0
2009-12-01 06:22:00,63.012,63.012,62.986,63.011,13380000.0
2009-12-01 06:23:00,63.008,63.023,63.001,63.012,15020000.0
2009-12-01 06:24:00,63.031,63.053,63.02,63.053,12890000.0
2009-12-01 06:25:00,63.056,63.059,63.021,63.027,11880000.0
2009-12-01 06:26:00,63.057,63.057,63.044,63.056,10330000.0
2009-12-01 06:27:00,63.077,63.089,63.053,63.068,10710000.0
2009-12-01 06:28:00,63.081,63.091,63.066,63.066,13940000.0
2009-12-01 06:29:00,63.081,63.093,63.07,63.072,14470000.0
2009-12-01 06:30:00,63.088,63.088,63.054,63.082,20140000.0
2009-12-01 06:31:00,63.08,63.081,63.057,63.057,9060000.0
2009-12-01 06:32:00,63.062,63.07,63.045,63.045,15800000.0
2009-12-01 06:33:00,63.061,63.061,63.026,63.026,12660000.0
2009-12-01 06:34:00,63.042,63.042,62.997,63.003,16230000.0
2009-12-01 06:35:00,63.012,63.029,63.009,63.029,9020000.0
2009-12-01 06:36:00,63.031,63.031,62.994,63.004,12030000.0
2009-12-01 06:37:00,63.02,63.029,63.012,63.029,8300000.0
2009-12-01 06:38:00,63.027,63.029,63.014,63.029,10930000.0
2009-12-01 06:39:00,63.03,63.054,63.022,63.054,21270000.0
2009-12-01 06:40:00,63.052,63.067,63.051,63.067,20400000.0
2009-12-01 06:41:00,63.074,63.083,63.048,63.056,14730000.0
2009-12-01 06:42:00,63.09,63.09,63.039,63.056,18450000.0
2009-12-01 06:43:00,63.076,63.08,63.052,63.08,10610000.0
2009-12-01 06:44:00,63.068,63.077,63.051,63.057,15110000.0
2009-12-01 06:45:00,63.082,63.082,63.055,63.055,11080000.0
2009-12-01 06:46:00,63.07,63.083,63.061,63.068,18750000.0
2009-12-01 06:47:00,63.091,63.091,63.068,63.068,12020000.0
2009-12-01 06:48:00,63.108,63.112,63.08,63.08,18190000.0
2009-12-01 06:49:00,63.113,63.118,63.076,63.088,13520000.0
2009-12-01 06:50:00,63.106,63.106,63.087,63.103,9590000.0
2009-12-01 06:51:00,63.11,63.11,63.08,63.082,14460000.0
2009-12-01 06:52:00,63.102,63.102,63.066,63.073,16940000.0
2009-12-01 06:53:00,63.079,63.084,63.067,63.073,16720000.0
2009-12-01 06:54:00,63.097,63.097,63.053,63.077,15640000.0
2009-12-01 06:55:00,63.076,63.085,63.065,63.082,18230000.0
2009-12-01 06:56:00,63.08,63.088,63.069,63.077,15600000.0
2009-12-01 06:57:00,63.085,63.092,63.07,63.085,17330000.0
2009-12-01 06:58:00,63.081,63.081,63.058,63.058,11270000.0
2009-12-01 06:59:00,63.082,63.092,63.063,63.076,13410000.0
2009-12-01 07:00:00,63.105,63.113,63.086,63.102,13380000.0
2009-12-01 07:01:00,63.101,63.101,63.083,63.099,11830000.0
2009-12-01 07:02:00,63.104,63.104,63.072,63.072,12070000.0
2009-12-01 07:03:00,63.086,63.086,63.039,63.049,20180000.0
2009-12-01 07:04:00,63.052,63.084,63.042,63.079,13930000.0
2009-12-01 07:05:00,63.09,63.097,63.076,63.097,18490000.0
2009-12-01 07:06:00,63.099,63.103,63.077,63.088,9960000.0
2009-12-01 07:07:00,63.089,63.093,63.078,63.093,12620000.0
2009-12-01 07:08:00,63.098,63.118,63.087,63.116,19530000.0
2009-12-01 07:09:00,63.111,63.111,63.083,63.086,15820000.0
2009-12-01 07:10:00,63.11,63.128,63.09,63.103,13950000.0
2009-12-01 07:11:00,63.109,63.112,63.081,63.095,16770000.0
2009-12-01 07:12:00,63.081,63.095,63.07,63.076,18260000.0
2009-12-01 07:13:00,63.087,63.087,63.037,63.063,19100000.0
2009-12-01 07:14:00,63.073,63.076,63.051,63.072,14270000.0
2009-12-01 07:15:00,63.089,63.114,63.073,63.114,14280000.0
2009-12-01 07:16:00,63.119,63.139,63.1,63.121,13190000.0
2009-12-01 07:17:00,63.121,63.121,63.073,63.076,8870000.0
2009-12-01 07:18:00,63.108,63.108,63.064,63.078,12670000.0
2009-12-01 07:19:00,63.065,63.067,63.045,63.067,7740000.0
2009-12-01 07:20:00,63.058,63.071,63.05,63.068,12960000.0
2009-12-01 07:21:00,63.066,63.07,63.046,63.046,14640000.0
2009-12-01 07:22:00,63.076,63.082,63.049,63.073,18030000.0
2009-12-01 07:23:00,63.085,63.091,63.061,63.061,13390000.0
2009-12-01 07:24:00,63.086,63.092,63.054,63.073,11830000.0
2009-12-01 07:25:00,63.082,63.089,63.062,63.086,19840000.0
2009-12-01 07:26:00,63.089,63.093,63.069,63.084,15860000.0
2009-12-01 07:27:00,63.081,63.081,63.037,63.037,7940000.0
2009-12-01 07:28:00,63.05,63.05,63.033,63.042,10780000.0
2009-12-01 07:29:00,63.042,63.046,63.023,63.035,18090000.0
2009-12-01 07:30:00,63.055,63.055,63.007,63.035,19020000.0
2009-12-01 07:31:00,63.035,63.049,63.017,63.017,17440000.0
2009-12-01 07:32:00,63.028,63.028,63.002,63.009,12390000.0
2009-12-01 07:33:00,63.043,63.043,63.011,63.018,22390000.0
2009-12-01 07:34:00,63.041,63.055,63.033,63.037,19010000.0
2009-12-01 07:35:00,63.05,63.058,63.041,63.058,17770000.0
2009-12-01 07:36:00,63.044,63.044,63.019,63.035,11650000.0
2009-12-01 07:37:00,63.038,63.04,63.004,63.024,12290000.0
2009-12-01 07:38:00,63.035,63.048,63.017,63.042,20560000.0
2009-12-01 07:39:00,63.049,63.05,63.029,63.029,18450000.0
2009-12-01 07:40:00,63.038,63.039,63.02,63.02,22560000.0
2009-12-01 07:41:00,63.04,63.056,63.021,63.056,15270000.0
2009-12-01 07:42:00,63.061,63.061,63.033,63.042,14280000.0
2009-12-01 07:43:00,63.028,63.051,63.023,63.051,20890000.0
2009-12-01 07:44:00,63.039,63.046,63.025,63.038,15230000.0
2009-12-01 07:45:00,63.024,63.061,63.019,63.053,18300000.0
2009-12-01 07:46:00,63.062,63.067,63.038,63.038,12970000.0
2009-12-01 07:47:00,63.047,63.05,63.024,63.024,18540000.0
2009-12-01 07:48:00,63.055,63.055,63.014,63.014,15960000.0
2009-12-01 07:49:00,63.049,63.049,63.019,63.026,17470000.0
2009-12-01 07:50:00,63.051,63.056,63.04,63.05,16540000.0
2009-12-01 07:51:00,63.056,63.056,63.026,63.032,11120000.0
2009-12-01 07:52:00,63.052,63.058,63.03,63.03,19390000.0
2009-12-01 07:53:00,63.06,63.06,63.029,63.05,14500000.0
2009-12-01 07:54:00,63.05,63.051,63.025,63.038,10150000.0
2009-12-01 07:55:00,63.037,63.051,63.026,63.051,15580000.0
2009-12-01 07:56:00,63.042,63.047,63.029,63.047,18070000.0
2009-12-01 07:57:00,63.048,63.048,63.03,63.046,11880000.0
2009-12-01 07:58:00,63.042,63.053,63.021,63.053,17920000.0
2009-12-01 07:59:00,63.052,63.082,63.033,63.082,16520000.0
2009-12-01 08:00:00,63.078,63.078,63.049,63.072,14090000.0
2009-12-01 08:01:00,63.069,63.077,63.057,63.07,12990000.0
2009-12-01 08:02:00,63.062,63.097,63.06,63.092,15030000.0
2009-12-01 08:03:00,63.099,63.099,63.068,63.095,15950000.0
2009-12-01 08:04:00,63.094,63.094,63.07,63.081,16000000.0
2009-12-01 08:05:00,63.068,63.079,63.057,63.057,14280000.0
2009-12-01 08:06:00,63.073,63.073,63.048,63.066,13200000.0
2009-12-01 08:07:00,63.076,63.084,63.048,63.083,18450000.0
2009-12-01 08:08:00,63.091,63.091,63.034,63.034,16720000.0
2009-12-01 08:09:00,63.058,63.06,63.031,63.041,16190000.0
2009-12-01 08:10:00,63.058,63.058,63.034,63.038,7370000.0
2009-12-01 08:11:00,63.056,63.061,63.043,63.043,19010000.0
2009-12-01 08:12:00,63.085,63.085,63.057,63.068,18820000.0
2009-12-01 08:13:00,63.061,63.061,63.041,63.045,13520000.0
2009-12-01 08:14:00,63.045,63.058,63.04,63.044,18970000.0
2009-12-01 08:15:00,63.064,63.064,63.029,63.034,15440000.0
2009-12-01 08:16:00,63.064,63.066,63.039,63.044,13560000.0
2009-12-01 08:17:00,63.069,63.069,63.035,63.039,12400000.0
2009-12-01 08:18:00,63.061,63.072,63.046,63.072,12060000.0
2009-12-01 08:19:00,63.069,63.071,63.048,63.054,14880000.0
2009-12-01 08:20:00,63.058,63.058,63.031,63.054,12660000.0
2009-12-01 08:21:00,63.068,63.068,63.031,63.037,21050000.0
2009-12-01 08:22:00,63.072,63.076,63.049,63.065,15400000.0
2009-12-01 08:23:00,63.076,63.09,63.065,63.089,15400000.0
2009-12-01 08:24:00,63.085,63.085,63.062,63.07,11840000.0
2009-12-01 08:25:00,63.062,63.079,63.055,63.079,11540000.0
2009-12-01 08:26:00,63.091,63.095,63.051,63.062,15410000.0
2009-12-01 08:27:00,63.097,63.097,63.074,63.081,9390000.0
2009-12-01 08:28:00,63.082,63.089,63.063,63.08,11880000.0
2009-12-01 08:29:00,63.09,63.09,63.063,63.072,12960000.0
2009-12-01 08:30:00,63.106,63.113,63.086,63.111,17100000.0
2009-12-01 08:31:00,63.123,63.15,63.111,63.15,12300000.0
2009-12-01 08:32:00,63.154,63.178,63.143,63.151,16050000.0
2009-12-01 08:33:00,63.158,63.16,63.133,63.16,19900000.0
2009-12-01 08:34:00,63.159,63.162,63.131,63.144,17690000.0
2009-12-01 08:35:00,63.144,63.144,63.117,63.143,15810000.0
2009-12-01 08:36:00,63.134,63.16,63.129,63.154,15250000.0
2009-12-01 08:37:00,63.159,63.181,63.144,63.181,10710000.0
2009-12-01 08:38:00,63.18,63.18,62.684,62.686,17700000.0
2009-12-01 08:39:00,62.742,62.804,62.715,62.804,14640000.0
2009-12-01 08:40:00,62.869,62.923,62.849,62.89,21640000.0
2009-12-01 08:41:00,62.896,62.911,62.851,62.886,13570000.0
2009-12-01 08:42:00,62.894,62.896,62.821,62.863,14370000.0
2009-12-01 08:43:00,62.871,62.876,62.83,62.865,14830000.0
2009-12-01 08:44:00,62.828,62.828,62.713,62.713,10320000.0
2009-12-01 08:45:00,62.755,62.767,62.71,62.765,15220000.0
2009-12-01 08:46:00,62.803,62.803,62.699,62.742,20010000.0
2009-12-01 08:47:00,62.761,62.777,62.73,62.759,15030000.0
2009-12-01 08:48:00,62.763,62.783,62.745,62.768,13230000.0
2009-12-01 08:49:00,62.773,62.776,62.721,62.752,15020000.0
2009-12-01 08:50:00,62.743,62.745,62.701,62.701,12030000.0
2009-12-01 08:51:00,62.679,62.679,62.583,62.6,12780000.0
2009-12-01 08:52:00,62.635,62.654,62.615,62.645,14460000.0
2009-12-01 08:53:00,62.66,62.667,62.622,62.651,11920000.0
2009-12-01 08:54:00,62.651,62.662,62.622,62.662,18250000.0
2009-12-01 08:55:00,62.661,62.666,62.645,62.666,14080000.0
2009-12-01 08:56:00,62.683,62.686,62.626,62.645,19170000.0
2009-12-01 08:57:00,62.666,62.666,62.608,62.651,15410000.0
2009-12-01 08:58:00,62.636,62.657,62.624,62.639,12260000.0
2009-12-01 08:59:00,62.671,62.695,62.661,62.686,11720000.0
2009-12-01 09:00:00,62.712,62.712,62.687,62.704,14130000.0
2009-12-01 09:01:00,62.701,62.754,62.681,62.754,19100000.0
2009-12-01 09:02:00,62.771,62.785,62.735,62.735,13380000.0
2009-12-01 09:03:00,62.762,62.767,62.739,62.739,8260000.0
2009-12-01 09:04:00,62.757,62.785,62.752,62.782,13010000.0
2009-12-01 09:05:00,62.789,62.791,62.764,62.771,22380000.0
2009-12-01 09:06:00,62.781,62.781,62.72,62.723,20070000.0
2009-12-01 09:07:00,62.74,62.741,62.696,62.696,11490000.0
2009-12-01 09:08:00,62.723,62.723,62.688,62.722,19980000.0
2009-12-01 09:09:00,62.722,62.745,62.717,62.741,10780000.0
2009-12-01 09:10:00,62.758,62.768,62.734,62.734,14470000.0
2009-12-01 09:11:00,62.751,62.782,62.739,62.775,15930000.0
2009-12-01 09:12:00,62.781,62.781,62.734,62.734,13180000.0
2009-12-01 09:13:00,62.755,62.76,62.735,62.752,10900000.0
2009-12-01 09:14:00,62.762,62.762,62.734,62.744,16720000.0
2009-12-01 09:15:00,62.762,62.762,62.717,62.727,13950000.0
2009-12-01 09:16:00,62.746,62.754,62.726,62.749,13740000.0
2009-12-01 09:17:00,62.744,62.758,62.736,62.741,20290000.0
2009-12-01 09:18:00,62.761,62.762,62.745,62.76,11270000.0
2009-12-01 09:19:00,62.769,62.792,62.752,62.792,18130000.0
2009-12-01 09:20:00,62.781,62.799,62.774,62.798,11880000.0
2009-12-01 09:21:00,62.796,62.802,62.773,62.778,17620000.0
2009-12-01 09:22:00,62.797,62.831,62.793,62.831,14120000.0
2009-12-01 09:23:00,62.831,62.843,62.817,62.838,15810000.0
2009-12-01 09:24:00,62.839,62.855,62.826,62.826,16520000.0
2009-12-01 09:25:00,62.849,62.852,62.817,62.831,15030000.0
2009-12-01 09:26:00,62.818,62.827,62.802,62.81,20360000.0
2009-12-01 09:27:00,62.829,62.833,62.803,62.803,13000000.0
2009-12-01 09:28:00,62.821,62.845,62.813,62.845,19540000.0
2009-12-01 09:29:00,62.837,62.838,62.817,62.825,11910000.0
2009-12-01 09:30:00,62.845,62.847,62.826,62.826,13530000.0
2009-12-01 09:31:00,62.851,62.851,62.828,62.845,10560000.0
2009-12-01 09:32:00,62.852,62.852,62.836,62.851,9430000.0
2009-12-01 09:33:00,62.847,62.868,62.838,62.857,22210000.0
2009-12-01 09:34:00,62.857,62.857,62.832,62.851,9580000.0
2009-12-01 09:35:00,62.844,62.88,62.83,62.88,15790000.0
2009-12-01 09:36:00,62.878,62.893,62.868,62.886,15360000.0
2009-12-01 09:37:00,62.902,62.902,62.869,62.869,5650000.0
2009-12-01 09:38:00,62.891,62.895,62.862,62.867,16360000.0
2009-12-01 09:39:00,62.888,62.888,62.859,62.877,16380000.0
2009-12-01 09:40:00,62.865,62.868,62.843,62.846,14450000.0
2009-12-01 09:41:00,62.856,62.868,62.833,62.84,15450000.0
2009-12-01 09:42:00,62.871,62.871,62.845,62.866,18970000.0
2009-12-01 09:43:00,62.861,62.871,62.846,62.858,16810000.0
2009-12-01 09:44:00,62.892,62.903,62.868,62.902,17310000.0
2009-12-01 09:45:00,62.896,62.909,62.885,62.909,19370000.0
2009-12-01 09:46:00,62.9,62.911,62.886,62.901,14470000.0
2009-12-01 09:47:00,62.912,62.912,62.884,62.899,13750000.0
2009-12-01 09:48:00,62.893,62.908,62.892,62.893,15670000.0
2009-12-01 09:49:00,62.91,62.91,62.881,62.881,18970000.0
2009-12-01 09:50:00,62.893,62.893,62.866,62.878,17500000.0
2009-12-01 09:51:00,62.894,62.894,62.859,62.884,14080000.0
2009-12-01 09:52:00,62.872,62.88,62.86,62.86,18220000.0
2009-12-01 09:53:00,62.88,62.89,62.87,62.89,10720000.0
2009-12-01 09:54:00,62.896,62.901,62.868,62.895,15020000.0
2009-12-01 09:55:00,62.904,62.906,62.881,62.897,18880000.0
2009-12-01 09:56:00,62.892,62.904,62.873,62.888,16790000.0
2009-12-01 09:57:00,62.915,62.915,62.881,62.89,20500000.0
2009-12-01 09:58:00,62.901,62.919,62.892,62.91,18270000.0
2009-12-01 09:59:00,62.906,62.916,62.889,62.897,16560000.0
2009-12-01 10:00:00,62.9,62.904,62.829,62.829,17090000.0
2009-12-01 10:01:00,62.835,62.835,62.811,62.827,16080000.0
2009-12-01 10:02:00,62.843,62.86,62.822,62.848,18220000.0
2009-12-01 10:03:00,62.89,62.896,62.867,62.879,11100000.0
2009-12-01 10:04:00,62.881,62.896,62.875,62.892,13560000.0
2009-12-01 10:05:00,62.916,62.921,62.887,62.902,16900000.0
2009-12-01 10:06:00,62.901,62.918,62.886,62.918,15060000.0
2009-12-01 10:07:00,62.931,62.936,62.897,62.909,19540000.0
2009-12-01 10:08:00,62.948,62.951,62.912,62.912,7000000.0
2009-12-01 10:09:00,62.931,62.931,62.907,62.916,11310000.0
2009-12-01 10:10:00,62.91,62.916,62.9,62.916,14090000.0
2009-12-01 10:11:00,62.885,62.919,62.88,62.914,20180000.0
2009-12-01 10:12:00,62.922,62.922,62.843,62.859,16200000.0
2009-12-01 10:13:00,62.872,62.872,62.843,62.851,12250000.0
2009-12-01 10:14:00,62.865,62.865,62.829,62.829,15820000.0
2009-12-01 10:15:00,62.858,62.858,62.816,62.824,15210000.0
2009-12-01 10:16:00,62.843,62.843,62.816,62.842,18790000.0
2009-12-01 10:17:00,62.845,62.864,62.836,62.861,13760000.0
2009-12-01 10:18:00,62.86,62.86,62.825,62.825,6240000.0
2009-12-01 10:19:00,62.84,62.853,62.819,62.819,15020000.0
2009-12-01 10:20:00,62.849,62.854,62.824,62.844,16380000.0
2009-12-01 10:21:00,62.85,62.85,62.827,62.841,10930000.0
2009-12-01 10:22:00,62.852,62.852,62.819,62.827,13710000.0
2009-12-01 10:23:00,62.855,62.856,62.833,62.833,18600000.0
2009-12-01 10:24:00,62.85,62.85,62.815,62.827,12670000.0
2009-12-01 10:25:00,62.832,62.839,62.808,62.829,20350000.0
2009-12-01 10:26:00,62.831,62.835,62.809,62.831,17550000.0
2009-12-01 10:27:00,62.849,62.849,62.826,62.835,11660000.0
2009-12-01 10:28:00,62.845,62.857,62.836,62.857,15220000.0
2009-12-01 10:29:00,62.855,62.855,62.83,62.844,14650000.0
2009-12-01 10:30:00,62.841,62.853,62.829,62.85,12440000.0
2009-12-01 10:31:00,62.85,62.85,62.826,62.844,19340000.0
2009-12-01 10:32:00,62.852,62.863,62.834,62.856,14320000.0
2009-12-01 10:33:00,62.865,62.865,62.832,62.838,13760000.0
2009-12-01 10:34:00,62.859,62.859,62.837,62.837,13740000.0
2009-12-01 10:35:00,62.861,62.867,62.851,62.862,13750000.0
2009-12-01 10:36:00,62.88,62.904,62.868,62.878,18260000.0
2009-12-01 10:37:00,62.9,62.9,62.868,62.881,16330000.0
2009-12-01 10:38:00,62.877,62.912,62.872,62.892,18110000.0
2009-12-01 10:39:00,62.926,62.937,62.906,62.923,15970000.0
2009-12-01 10:40:00,62.961,62.962,62.924,62.962,16150000.0
2009-12-01 10:41:00,62.957,62.974,62.948,62.974,22130000.0
2009-12-01 10:42:00,62.981,62.981,62.924,62.924,21820000.0
2009-12-01 10:43:00,62.943,62.955,62.926,62.936,16980000.0
2009-12-01 10:44:00,62.944,62.951,62.92,62.926,14890000.0
2009-12-01 10:45:00,62.939,62.945,62.917,62.937,19310000.0
2009-12-01 10:46:00,62.959,62.959,62.888,62.889,17880000.0
2009-12-01 10:47:00,62.861,62.861,62.789,62.838,15860000.0
2009-12-01 10:48:00,62.841,62.853,62.809,62.809,15030000.0
2009-12-01 10:49:00,62.831,62.836,62.807,62.829,16900000.0
2009-12-01 10:50:00,62.832,62.871,62.82,62.866,20350000.0
2009-12-01 10:51:00,62.875,62.875,62.838,62.838,10720000.0
2009-12-01 10:52:00,62.884,62.894,62.861,62.888,18600000.0
2009-12-01 10:53:00,62.904,62.943,62.896,62.941,13010000.0
2009-12-01 10:54:00,62.939,62.954,62.92,62.944,14840000.0
2009-12-01 10:55:00,62.937,62.937,62.882,62.904,18870000.0
2009-12-01 10:56:00,62.902,62.905,62.859,62.859,13520000.0
2009-12-01 10:57:00,62.879,62.885,62.866,62.885,21600000.0
2009-12-01 10:58:00,62.898,62.909,62.879,62.898,13610000.0
2009-12-01 10:59:00,62.905,62.905,62.877,62.878,13910000.0
2009-12-01 11:00:00,62.899,62.912,62.878,62.878,11870000.0
2009-12-01 11:01:00,62.887,62.887,62.84,62.84,12400000.0
2009-12-01 11:02:00,62.867,62.884,62.85,62.884,20020000.0
2009-12-01 11:03:00,62.891,62.893,62.878,62.878,15970000.0
2009-12-01 11:04:00,62.89,62.89,62.872,62.884,12850000.0
2009-12-01 11:05:00,62.874,62.879,62.855,62.876,18590000.0
2009-12-01 11:06:00,62.864,62.864,62.826,62.832,23850000.0
2009-12-01 11:07:00,62.855,62.862,62.833,62.848,19200000.0
2009-12-01 11:08:00,62.851,62.852,62.83,62.847,22310000.0
2009-12-01 11:09:00,62.842,62.867,62.834,62.857,13150000.0
2009-12-01 11:10:00,62.881,62.881,62.849,62.873,15210000.0
2009-12-01 11:11:00,62.871,62.894,62.857,62.87,19540000.0
2009-12-01 11:12:00,62.889,62.913,62.884,62.908,19590000.0
2009-12-01 11:13:00,62.909,62.928,62.897,62.924,18620000.0
2009-12-01 11:14:00,62.925,62.925,62.895,62.895,9240000.0
2009-12-01 11:15:00,62.912,62.912,62.881,62.898,14280000.0
2009-12-01 11:16:00,62.892,62.898,62.88,62.881,15710000.0
2009-12-01 11:17:00,62.87,62.87,62.843,62.858,12850000.0
2009-12-01 11:18:00,62.887,62.887,62.869,62.871,11840000.0
2009-12-01 11:19:00,62.882,62.885,62.855,62.885,16660000.0
2009-12-01 11:20:00,62.871,62.888,62.863,62.874,16670000.0
2009-12-01 11:21:00,62.888,62.888,62.867,62.887,16940000.0
2009-12-01 11:22:00,62.876,62.882,62.859,62.88,13900000.0
2009-12-01 11:23:00,62.884,62.885,62.86,62.877,20970000.0
2009-12-01 11:24:00,62.873,62.873,62.845,62.86,8840000.0
2009-12-01 11:25:00,62.847,62.855,62.836,62.844,12260000.0
2009-12-01 11:26:00,62.852,62.873,62.844,62.855,18230000.0
2009-12-01 11:27:00,62.878,62.883,62.855,62.872,13980000.0
2009-12-01 11:28:00,62.881,62.882,62.852,62.852,11540000.0
2009-12-01 11:29:00,62.878,62.89,62.86,62.885,11650000.0
2009-12-01 11:30:00,62.909,62.913,62.886,62.897,14720000.0
2009-12-01 11:31:00,62.892,62.892,62.864,62.876,19380000.0
2009-12-01 11:32:00,62.868,62.868,62.833,62.852,13150000.0
2009-12-01 11:33:00,62.86,62.86,62.803,62.803,15030000.0
2009-12-01 11:34:00,62.831,62.837,62.82,62.837,24560000.0
2009-12-01 11:35:00,62.843,62.847,62.817,62.83,11650000.0
2009-12-01 11:36:00,62.839,62.841,62.817,62.841,9780000.0
2009-12-01 11:37:00,62.835,62.849,62.828,62.848,17920000.0
2009-12-01 11:38:00,62.845,62.845,62.817,62.823,12400000.0
2009-12-01 11:39:00,62.843,62.853,62.816,62.853,13000000.0
2009-12-01 11:40:00,62.86,62.878,62.848,62.878,15960000.0
2009-12-01 11:41:00,62.882,62.882,62.856,62.867,13530000.0
2009-12-01 11:42:00,62.88,62.882,62.853,62.853,13640000.0
2009-12-01 11:43:00,62.865,62.874,62.856,62.874,15860000.0
2009-12-01 11:44:00,62.88,62.88,62.855,62.88,18300000.0
2009-12-01 11:45:00,62.88,62.885,62.845,62.885,15820000.0
2009-12-01 11:46:00,62.871,62.884,62.864,62.884,17320000.0
2009-12-01 11:47:00,62.87,62.88,62.859,62.874,14120000.0
2009-12-01 11:48:00,62.881,62.881,62.852,62.852,12630000.0
2009-12-01 11:49:00,62.881,62.881,62.843,62.846,13760000.0
2009-12-01 11:50:00,62.851,62.861,62.837,62.861,10530000.0
2009-12-01 11:51:00,62.863,62.88,62.851,62.878,14650000.0
2009-12-01 11:52:00,62.876,62.876,62.847,62.863,16340000.0
2009-12-01 11:53:00,62.847,62.847,62.829,62.829,14350000.0
2009-12-01 11:54:00,62.86,62.861,62.829,62.837,15020000.0
2009-12-01 11:55:00,62.839,62.842,62.818,62.821,15900000.0
2009-12-01 11:56:00,62.848,62.852,62.819,62.843,15900000.0
2009-12-01 11:57:00,62.836,62.836,62.814,62.824,10340000.0
2009-12-01 11:58:00,62.861,62.861,62.841,62.856,17400000.0
2009-12-01 11:59:00,62.858,62.862,62.839,62.848,13760000.0
2009-12-01 12:00:00,62.861,62.861,62.84,62.852,15030000.0
2009-12-01 12:01:00,62.858,62.863,62.818,62.818,10710000.0
2009-12-01 12:02:00,62.835,62.842,62.818,62.842,14510000.0
2009-12-01 12:03:00,62.85,62.851,62.801,62.831,17170000.0
2009-12-01 12:04:00,62.835,62.839,62.813,62.814,12060000.0
2009-12-01 12:05:00,62.831,62.832,62.811,62.814,12770000.0
2009-12-01 12:06:00,62.848,62.859,62.818,62.831,12400000.0
2009-12-01 12:07:00,62.85,62.85,62.814,62.814,13970000.0
2009-12-01 12:08:00,62.841,62.851,62.833,62.851,14460000.0
2009-12-01 12:09:00,62.838,62.847,62.825,62.825,16530000.0
2009-12-01 12:10:00,62.851,62.851,62.812,62.842,13710000.0
2009-12-01 12:11:00,62.854,62.859,62.823,62.855,18230000.0
2009-12-01 12:12:00,62.871,62.871,62.827,62.851,19490000.0
2009-12-01 12:13:00,62.865,62.877,62.845,62.877,18270000.0
2009-12-01 12:14:00,62.889,62.889,62.853,62.874,20880000.0
2009-12-01 12:15:00,62.885,62.894,62.862,62.894,20960000.0
2009-12-01 12:16:00,62.909,62.909,62.859,62.859,14700000.0
2009-12-01 12:17:00,62.871,62.88,62.862,62.871,15590000.0
2009-12-01 12:18:00,62.868,62.872,62.855,62.86,14200000.0
2009-12-01 12:19:00,62.865,62.872,62.847,62.864,14270000.0
2009-12-01 12:20:00,62.848,62.851,62.828,62.838,13150000.0
2009-12-01 12:21:00,62.861,62.861,62.833,62.833,7700000.0
2009-12-01 12:22:00,62.849,62.856,62.836,62.854,14890000.0
2009-12-01 12:23:00,62.841,62.847,62.82,62.847,13320000.0
2009-12-01 12:24:00,62.854,62.857,62.817,62.817,19620000.0
2009-12-01 12:25:00,62.842,62.849,62.828,62.847,14500000.0
2009-12-01 12:26:00,62.839,62.849,62.816,62.849,14880000.0
2009-12-01 12:27:00,62.836,62.852,62.823,62.841,15210000.0
2009-12-01 12:28:00,62.852,62.852,62.769,62.769,17620000.0
2009-12-01 12:29:00,62.808,62.823,62.797,62.823,13030000.0
2009-12-01 12:30:00,62.848,62.851,62.826,62.832,16340000.0
2009-12-01 12:31:00,62.832,62.836,62.822,62.833,14280000.0
2009-12-01 12:32:00,62.831,62.831,62.783,62.799,19800000.0
2009-12-01 12:33:00,62.786,62.805,62.784,62.792,16040000.0
2009-12-01 12:34:00,62.808,62.831,62.797,62.831,15400000.0
2009-12-01 12:35:00,62.834,62.834,62.812,62.826,17110000.0
2009-12-01 12:36:00,62.832,62.832,62.806,62.817,17700000.0
2009-12-01 12:37:00,62.821,62.821,62.807,62.82,12210000.0
2009-12-01 12:38:00,62.808,62.808,62.792,62.792,12620000.0
2009-12-01 12:39:00,62.812,62.818,62.786,62.818,14020000.0
2009-12-01 12:40:00,62.806,62.806,62.792,62.8,10710000.0
2009-12-01 12:41:00,62.808,62.821,62.795,62.821,11830000.0
2009-12-01 12:42:00,62.797,62.804,62.782,62.782,21860000.0
2009-12-01 12:43:00,62.811,62.811,62.787,62.787,12400000.0
2009-12-01 12:44:00,62.81,62.811,62.791,62.8,16380000.0
2009-12-01 12:45:00,62.805,62.805,62.786,62.805,11700000.0
2009-12-01 12:46:00,62.799,62.801,62.776,62.789,22770000.0
2009-12-01 12:47:00,62.789,62.792,62.763,62.776,13150000.0
2009-12-01 12:48:00,62.785,62.793,62.765,62.765,19770000.0
2009-12-01 12:49:00,62.785,62.785,62.767,62.777,10520000.0
2009-12-01 12:50:00,62.782,62.782,62.752,62.752,7040000.0
2009-12-01 12:51:00,62.768,62.781,62.756,62.775,14270000.0
2009-12-01 12:52:00,62.772,62.772,62.738,62.746,16800000.0
2009-12-01 12:53:00,62.761,62.761,62.73,62.737,20310000.0
2009-12-01 12:54:00,62.761,62.763,62.741,62.741,14310000.0
2009-12-01 12:55:00,62.75,62.762,62.745,62.76,19150000.0
2009-12-01 12:56:00,62.759,62.767,62.747,62.747,13240000.0
2009-12-01 12:57:00,62.778,62.786,62.757,62.779,10520000.0
2009-12-01 12:58:00,62.777,62.796,62.767,62.796,13910000.0
2009-12-01 12:59:00,62.78,62.801,62.768,62.801,12990000.0
2009-12-01 13:00:00,62.805,62.805,62.771,62.771,14850000.0
2009-12-01 13:01:00,62.788,62.797,62.776,62.79,12770000.0
2009-12-01 13:02:00,62.781,62.785,62.772,62.773,12630000.0
2009-12-01 13:03:00,62.799,62.799,62.771,62.793,14460000.0
2009-12-01 13:04:00,62.793,62.793,62.752,62.757,13160000.0
2009-12-01 13:05:00,62.778,62.778,62.756,62.766,11130000.0
2009-12-01 13:06:00,62.781,62.781,62.755,62.755,17850000.0
2009-12-01 13:07:00,62.785,62.791,62.769,62.788,15590000.0
2009-12-01 13:08:00,62.788,62.799,62.782,62.796,12480000.0
2009-12-01 13:09:00,62.79,62.79,62.772,62.787,12810000.0
2009-12-01 13:10:00,62.785,62.787,62.763,62.763,14270000.0
2009-12-01 13:11:00,62.79,62.79,62.761,62.778,22240000.0
2009-12-01 13:12:00,62.777,62.777,62.761,62.773,13000000.0
2009-12-01 13:13:00,62.755,62.783,62.755,62.783,8540000.0
2009-12-01 13:14:00,62.776,62.787,62.766,62.778,12510000.0
2009-12-01 13:15:00,62.791,62.791,62.756,62.756,9840000.0
2009-12-01 13:16:00,62.765,62.77,62.745,62.749,12030000.0
2009-12-01 13:17:00,62.771,62.771,62.75,62.75,16750000.0
2009-12-01 13:18:00,62.775,62.788,62.755,62.788,15060000.0
2009-12-01 13:19:00,62.779,62.799,62.77,62.799,10560000.0
2009-12-01 13:20:00,62.788,62.792,62.771,62.792,15070000.0
2009-12-01 13:21:00,62.779,62.792,62.764,62.789,16570000.0
2009-12-01 13:22:00,62.792,62.792,62.765,62.774,16290000.0
2009-12-01 13:23:00,62.783,62.791,62.763,62.763,15810000.0
2009-12-01 13:24:00,62.791,62.791,62.766,62.781,20620000.0
2009-12-01 13:25:00,62.777,62.782,62.761,62.761,12640000.0
2009-12-01 13:26:00,62.778,62.778,62.758,62.774,11680000.0
2009-12-01 13:27:00,62.778,62.786,62.765,62.786,18880000.0
2009-12-01 13:28:00,62.779,62.779,62.753,62.756,13000000.0
2009-12-01 13:29:00,62.783,62.784,62.766,62.784,19720000.0
2009-12-01 13:30:00,62.791,62.791,62.755,62.785,17740000.0
2009-12-01 13:31:00,62.773,62.804,62.77,62.799,21150000.0
2009-12-01 13:32:00,62.812,62.827,62.791,62.827,17320000.0
2009-12-01 13:33:00,62.826,62.826,62.802,62.826,19960000.0
2009-12-01 13:34:00,62.82,62.82,62.792,62.792,15590000.0
2009-12-01 13:35:00,62.812,62.812,62.79,62.806,13380000.0
2009-12-01 13:36:00,62.809,62.821,62.799,62.821,12590000.0
2009-12-01 13:37:00,62.83,62.838,62.823,62.825,13340000.0
2009-12-01 13:38:00,62.837,62.839,62.805,62.814,14730000.0
2009-12-01 13:39:00,62.822,62.828,62.804,62.816,13570000.0
2009-12-01 13:40:00,62.818,62.818,62.785,62.8,16750000.0
2009-12-01 13:41:00,62.797,62.799,62.782,62.782,22410000.0
2009-12-01 13:42:00,62.802,62.803,62.791,62.797,17970000.0
2009-12-01 13:43:00,62.802,62.807,62.79,62.798,16900000.0
2009-12-01 13:44:00,62.808,62.813,62.786,62.786,13520000.0
2009-12-01 13:45:00,62.801,62.815,62.79,62.79,20980000.0
2009-12-01 13:46:00,62.801,62.812,62.8,62.811,10750000.0
2009-12-01 13:47:00,62.81,62.821,62.794,62.817,16000000.0
2009-12-01 13:48:00,62.804,62.804,62.792,62.792,3190000.0
2009-12-01 13:49:00,62.81,62.81,62.779,62.801,16390000.0
2009-12-01 13:50:00,62.799,62.801,62.769,62.792,16390000.0
2009-12-01 13:51:00,62.79,62.799,62.781,62.799,17130000.0
2009-12-01 13:52:00,62.801,62.803,62.786,62.803,12070000.0
2009-12-01 13:53:00,62.803,62.806,62.777,62.806,22200000.0
2009-12-01 13:54:00,62.808,62.813,62.784,62.784,19100000.0
2009-12-01 13:55:00,62.791,62.808,62.783,62.806,14080000.0
2009-12-01 13:56:00,62.805,62.805,62.78,62.783,13930000.0
2009-12-01 13:57:00,62.817,62.819,62.788,62.789,13140000.0
2009-12-01 13:58:00,62.807,62.807,62.779,62.805,13040000.0
2009-12-01 13:59:00,62.815,62.83,62.812,62.824,19190000.0
2009-12-01 14:00:00,62.824,62.827,62.8,62.827,12810000.0
2009-12-01 14:01:00,62.819,62.819,62.796,62.796,16720000.0
2009-12-01 14:02:00,62.831,62.831,62.8,62.81,14840000.0
2009-12-01 14:03:00,62.824,62.829,62.807,62.807,7510000.0
2009-12-01 14:04:00,62.829,62.833,62.807,62.807,13340000.0
2009-12-01 14:05:00,62.828,62.835,62.806,62.821,17760000.0
2009-12-01 14:06:00,62.837,62.837,62.825,62.834,8070000.0
2009-12-01 14:07:00,62.832,62.856,62.825,62.851,12970000.0
2009-12-01 14:08:00,62.832,62.859,62.825,62.859,14650000.0
2009-12-01 14:09:00,62.884,62.886,62.857,62.881,13950000.0
2009-12-01 14:10:00,62.894,62.894,62.865,62.865,10140000.0
2009-12-01 14:11:00,62.884,62.901,62.87,62.901,19290000.0
2009-12-01 14:12:00,62.912,62.916,62.887,62.909,12820000.0
2009-12-01 14:13:00,62.913,62.913,62.894,62.912,12080000.0
2009-12-01 14:14:00,62.907,62.907,62.888,62.905,10790000.0
2009-12-01 14:15:00,62.914,62.914,62.885,62.885,7150000.0
2009-12-01 14:16:00,62.897,62.902,62.876,62.882,16990000.0
2009-12-01 14:17:00,62.902,62.902,62.865,62.865,10750000.0
2009-12-01 14:18:00,62.879,62.888,62.866,62.887,14540000.0
2009-12-01 14:19:00,62.878,62.878,62.856,62.873,13560000.0
2009-12-01 14:20:00,62.872,62.892,62.866,62.892,13110000.0
2009-12-01 14:21:00,62.894,62.894,62.867,62.882,11330000.0
2009-12-01 14:22:00,62.893,62.894,62.872,62.894,24650000.0
2009-12-01 14:23:00,62.888,62.897,62.87,62.893,11840000.0
2009-12-01 14:24:00,62.9,62.9,62.87,62.87,13350000.0
2009-12-01 14:25:00,62.892,62.895,62.864,62.867,17130000.0
2009-12-01 14:26:00,62.884,62.884,62.852,62.867,17470000.0
2009-12-01 14:27:00,62.878,62.878,62.856,62.867,13000000.0
2009-12-01 14:28:00,62.869,62.884,62.862,62.867,13890000.0
2009-12-01 14:29:00,62.88,62.88,62.866,62.866,9760000.0
2009-12-01 14:30:00,62.893,62.9,62.874,62.887,21910000.0
2009-12-01 14:31:00,62.894,62.908,62.877,62.884,11840000.0
2009-12-01 14:32:00,62.913,62.924,62.902,62.924,24390000.0
2009-12-01 14:33:00,62.932,62.952,62.904,62.952,18640000.0
2009-12-01 14:34:00,62.968,62.978,62.946,62.962,13560000.0
2009-12-01 14:35:00,62.982,62.982,62.938,62.946,12950000.0
2009-12-01 14:36:00,62.956,62.956,62.915,62.915,15590000.0
2009-12-01 14:37:00,62.932,62.933,62.904,62.904,14870000.0
2009-12-01 14:38:00,62.921,62.934,62.913,62.923,15810000.0
2009-12-01 14:39:00,62.927,62.927,62.901,62.911,12440000.0
2009-12-01 14:40:00,62.934,62.934,62.892,62.892,10720000.0
2009-12-01 14:41:00,62.911,62.92,62.899,62.92,9580000.0
2009-12-01 14:42:00,62.923,62.929,62.9,62.929,16240000.0
2009-12-01 14:43:00,62.94,62.94,62.916,62.931,20780000.0
2009-12-01 14:44:00,62.941,62.943,62.929,62.943,7700000.0
2009-12-01 14:45:00,62.939,62.939,62.914,62.934,13940000.0
2009-12-01 14:46:00,62.943,62.943,62.923,62.923,13900000.0
2009-12-01 14:47:00,62.922,62.966,62.922,62.966,15960000.0
2009-12-01 14:48:00,62.968,62.997,62.959,62.997,21300000.0
2009-12-01 14:49:00,63.0,63.003,62.967,62.967,16940000.0
2009-12-01 14:50:00,62.973,62.982,62.963,62.963,11310000.0
2009-12-01 14:51:00,62.953,62.973,62.945,62.951,13760000.0
2009-12-01 14:52:00,62.95,62.953,62.933,62.953,13930000.0
2009-12-01 14:53:00,62.947,62.95,62.934,62.947,16730000.0
2009-12-01 14:54:00,62.951,62.97,62.942,62.969,12430000.0
2009-12-01 14:55:00,62.968,62.972,62.95,62.961,13150000.0
2009-12-01 14:56:00,62.959,62.962,62.925,62.925,13790000.0
2009-12-01 14:57:00,62.95,62.95,62.931,62.946,19990000.0
2009-12-01 14:58:00,62.945,62.95,62.925,62.925,15290000.0
2009-12-01 14:59:00,62.936,62.936,62.923,62.932,9960000.0
2009-12-01 15:00:00,62.939,62.939,62.905,62.927,21650000.0
2009-12-01 15:01:00,62.92,62.92,62.887,62.894,15260000.0
2009-12-01 15:02:00,62.896,62.896,62.856,62.871,15510000.0
2009-12-01 15:03:00,62.868,62.868,62.837,62.843,8650000.0
2009-12-01 15:04:00,62.85,62.852,62.819,62.819,11460000.0
2009-12-01 15:05:00,62.832,62.832,62.816,62.824,9770000.0
2009-12-01 15:06:00,62.832,62.85,62.821,62.844,14290000.0
2009-12-01 15:07:00,62.852,62.872,62.845,62.872,11500000.0
2009-12-01 15:08:00,62.87,62.878,62.861,62.861,14270000.0
2009-12-01 15:09:00,62.879,62.879,62.861,62.87,12700000.0
2009-12-01 15:10:00,62.875,62.896,62.867,62.896,10380000.0
2009-12-01 15:11:00,62.895,62.895,62.871,62.877,8860000.0
2009-12-01 15:12:00,62.899,62.899,62.875,62.894,12260000.0
2009-12-01 15:13:00,62.902,62.902,62.883,62.891,15770000.0
2009-12-01 15:14:00,62.895,62.895,62.872,62.888,17960000.0
2009-12-01 15:15:00,62.891,62.891,62.862,62.862,15900000.0
2009-12-01 15:16:00,62.868,62.874,62.852,62.874,11350000.0
2009-12-01 15:17:00,62.859,62.86,62.838,62.838,12250000.0
2009-12-01 15:18:00,62.867,62.874,62.842,62.842,18780000.0
2009-12-01 15:19:00,62.866,62.876,62.855,62.876,11120000.0
2009-12-01 15:20:00,62.873,62.873,62.841,62.841,10790000.0
2009-12-01 15:21:00,62.877,62.877,62.84,62.861,20690000.0
2009-12-01 15:22:00,62.865,62.865,62.831,62.85,12850000.0
2009-12-01 15:23:00,62.845,62.845,62.816,62.816,12970000.0
2009-12-01 15:24:00,62.837,62.837,62.806,62.818,14120000.0
2009-12-01 15:25:00,62.826,62.832,62.813,62.82,12960000.0
2009-12-01 15:26:00,62.843,62.843,62.815,62.817,15450000.0
2009-12-01 15:27:00,62.846,62.846,62.8,62.808,14840000.0
2009-12-01 15:28:00,62.806,62.815,62.791,62.791,15630000.0
2009-12-01 15:29:00,62.815,62.82,62.793,62.793,21380000.0
2009-12-01 15:30:00,62.818,62.818,62.779,62.795,13330000.0
2009-12-01 15:31:00,62.815,62.819,62.789,62.81,19570000.0
2009-12-01 15:32:00,62.832,62.838,62.806,62.83,18970000.0
2009-12-01 15:33:00,62.84,62.84,62.801,62.816,19270000.0
2009-12-01 15:34:00,62.801,62.816,62.79,62.81,13000000.0
2009-12-01 15:35:00,62.819,62.822,62.783,62.783,12770000.0
2009-12-01 15:36:00,62.806,62.813,62.789,62.813,15070000.0
2009-12-01 15:37:00,62.807,62.825,62.803,62.814,19810000.0
2009-12-01 15:38:00,62.833,62.842,62.815,62.828,15630000.0
2009-12-01 15:39:00,62.86,62.86,62.818,62.828,22390000.0
2009-12-01 15:40:00,62.844,62.844,62.821,62.833,10320000.0
2009-12-01 15:41:00,62.815,62.828,62.807,62.828,10780000.0
2009-12-01 15:42:00,62.841,62.841,62.8,62.831,14650000.0
2009-12-01 15:43:00,62.83,62.841,62.822,62.841,7900000.0
2009-12-01 15:44:00,62.836,62.836,62.813,62.822,19160000.0
2009-12-01 15:45:00,62.841,62.841,62.821,62.821,17210000.0
2009-12-01 15:46:00,62.84,62.843,62.814,62.814,15410000.0
2009-12-01 15:47:00,62.836,62.837,62.814,62.834,13520000.0
2009-12-01 15:48:00,62.828,62.828,62.802,62.802,7700000.0
2009-12-01 15:49:00,62.826,62.839,62.821,62.831,16060000.0
2009-12-01 15:50:00,62.824,62.838,62.806,62.838,15600000.0
2009-12-01 15:51:00,62.837,62.837,62.812,62.82,92480000.0
2009-12-01 15:52:00,62.824,62.824,62.805,62.821,72580000.0
2009-12-01 15:53:00,62.828,62.83,62.811,62.819,110540000.0
2009-12-01 15:54:00,62.825,62.841,62.808,62.837,134290000.0
2009-12-01 15:55:00,62.84,62.844,62.819,62.838,110910000.0
2009-12-01 15:56:00,62.836,62.845,62.818,62.818,105600000.0
2009-12-01 15:57:00,62.848,62.848,62.821,62.846,88490000.0
2009-12-01 15:58:00,62.864,62.893,62.85,62.88,33120000.0
2009-12-01 15:59:00,62.888,62.888,62.867,62.87,25450000.0
2009-12-01 16:00:00,62.88,62.882,62.853,62.873,101140000.0
2009-12-01 16:01:00,62.883,62.894,62.863,62.894,105900000.0
2009-12-01 16:02:00,62.896,62.915,62.871,62.871,92370000.0
2009-12-01 16:03:00,62.899,62.909,62.863,62.865,100300000.0
2009-12-01 16:04:00,62.895,62.895,62.87,62.891,120930000.0
2009-12-01 16:05:00,62.88,62.88,62.844,62.869,98160000.0
2009-12-01 16:06:00,62.861,62.861,62.84,62.856,99600000.0
2009-12-01 16:07:00,62.865,62.865,62.838,62.838,93400000.0
2009-12-01 16:08:00,62.844,62.844,62.805,62.832,64440000.0
2009-12-01 16:09:00,62.831,62.831,62.788,62.798,99300000.0
2009-12-01 16:10:00,62.828,62.828,62.782,62.805,106970000.0
2009-12-01 16:11:00,62.809,62.823,62.792,62.816,57970000.0
2009-12-01 16:12:00,62.816,62.816,62.787,62.815,118930000.0
2009-12-01 16:13:00,62.819,62.825,62.802,62.802,86950000.0
2009-12-01 16:14:00,62.83,62.83,62.795,62.82,107990000.0
2009-12-01 16:15:00,62.819,62.842,62.804,62.842,105860000.0
2009-12-01 16:16:00,62.834,62.838,62.801,62.827,95450000.0
2009-12-01 16:17:00,62.843,62.85,62.815,62.85,61760000.0
2009-12-01 16:18:00,62.847,62.847,62.808,62.835,54550000.0
2009-12-01 16:19:00,62.834,62.837,62.813,62.835,95610000.0
2009-12-01 16:20:00,62.845,62.845,62.806,62.837,63700000.0
2009-12-01 16:21:00,62.838,62.853,62.814,62.853,92060000.0
2009-12-01 16:22:00,62.846,62.85,62.824,62.824,53690000.0
2009-12-01 16:23:00,62.844,62.844,62.807,62.827,54760000.0
2009-12-01 16:24:00,62.833,62.833,62.803,62.816,97370000.0
2009-12-01 16:25:00,62.824,62.832,62.796,62.823,84510000.0
2009-12-01 16:26:00,62.822,62.825,62.804,62.825,68090000.0
2009-12-01 16:27:00,62.821,62.821,62.789,62.803,55800000.0
2009-12-01 16:28:00,62.8,62.802,62.784,62.802,46460000.0
2009-12-01 16:29:00,62.81,62.828,62.783,62.828,71280000.0
2009-12-01 16:30:00,62.833,62.836,62.799,62.832,115880000.0
2009-12-01 16:31:00,62.833,62.833,62.802,62.831,116420000.0
2009-12-01 16:32:00,62.834,62.834,62.804,62.81,110600000.0
2009-12-01 16:33:00,62.844,62.844,62.817,62.824,93630000.0
2009-12-01 16:34:00,62.843,62.843,62.816,62.823,99040000.0
2009-12-01 16:35:00,62.846,62.852,62.826,62.846,54070000.0
2009-12-01 16:36:00,62.852,62.852,62.82,62.82,97430000.0
2009-12-01 16:37:00,62.853,62.853,62.833,62.833,63010000.0
2009-12-01 16:38:00,62.853,62.853,62.834,62.834,58950000.0
2009-12-01 16:39:00,62.854,62.854,62.823,62.823,49500000.0
2009-12-01 16:40:00,62.848,62.85,62.823,62.836,99690000.0
2009-12-01 16:41:00,62.835,62.842,62.818,62.842,110350000.0
2009-12-01 16:42:00,62.857,62.857,62.807,62.839,156450000.0
2009-12-01 16:43:00,62.829,62.843,62.807,62.821,86020000.0
2009-12-01 16:44:00,62.831,62.836,62.804,62.825,91840000.0
2009-12-01 16:45:00,62.829,62.837,62.807,62.837,101710000.0
2009-12-01 16:46:00,62.836,62.842,62.81,62.81,104790000.0
2009-12-01 16:47:00,62.836,62.849,62.813,62.837,131170000.0
2009-12-01 16:48:00,62.84,62.844,62.811,62.844,72740000.0
2009-12-01 16:49:00,62.847,62.852,62.812,62.828,74840000.0
2009-12-01 16:50:00,62.827,62.827,62.796,62.796,63750000.0
2009-12-01 16:51:00,62.836,62.871,62.823,62.834,112420000.0
2009-12-01 16:52:00,62.847,62.851,62.817,62.846,183050000.0
2009-12-01 16:53:00,62.843,62.846,62.815,62.833,116600000.0
2009-12-01 16:54:00,62.835,62.835,62.795,62.795,77140000.0
2009-12-01 16:55:00,62.816,62.853,62.809,62.809,92920000.0
2009-12-01 16:56:00,62.837,62.841,62.816,62.827,91900000.0
2009-12-01 16:57:00,62.831,62.831,62.795,62.814,92590000.0
2009-12-01 16:58:00,62.814,62.827,62.796,62.805,125760000.0
2009-12-01 16:59:00,62.828,62.839,62.811,62.821,127720000.0
2009-12-01 17:00:00,62.835,62.848,62.738,62.792,104260000.0
2009-12-01 17:01:00,62.79,62.8,62.757,62.788,152120000.0
2009-12-01 17:02:00,62.781,62.792,62.736,62.765,109740000.0
2009-12-01 17:03:00,62.761,62.781,62.744,62.781,101650000.0
2009-12-01 17:04:00,62.778,62.783,62.758,62.775,54510000.0
2009-12-01 17:05:00,62.783,62.785,62.754,62.754,62350000.0
2009-12-01 17:06:00,62.765,62.765,62.724,62.737,111550000.0
2009-12-01 17:07:00,62.725,62.737,62.702,62.719,78770000.0
2009-12-01 17:08:00,62.716,62.731,62.703,62.719,97470000.0
2009-12-01 17:09:00,62.718,62.718,62.657,62.674,76430000.0
2009-12-01 17:10:00,62.678,62.678,62.62,62.621,86100000.0
2009-12-01 17:11:00,62.642,62.648,62.607,62.636,91670000.0
2009-12-01 17:12:00,62.637,62.654,62.616,62.654,111450000.0
2009-12-01 17:13:00,62.652,62.658,62.622,62.622,79490000.0
2009-12-01 17:14:00,62.651,62.657,62.627,62.63,91280000.0
2009-12-01 17:15:00,62.649,62.659,62.619,62.642,64800000.0
2009-12-01 17:16:00,62.648,62.675,62.634,62.671,108580000.0
2009-12-01 17:17:00,62.681,62.702,62.667,62.676,89090000.0
2009-12-01 17:18:00,62.713,62.714,62.674,62.714,106530000.0
2009-12-01 17:19:00,62.717,62.721,62.693,62.693,58750000.0
2009-12-01 17:20:00,62.71,62.715,62.687,62.705,22980000.0
2009-12-01 17:21:00,62.678,62.709,62.673,62.702,92920000.0
2009-12-01 17:22:00,62.695,62.701,62.673,62.673,81570000.0
2009-12-01 17:23:00,62.696,62.722,62.673,62.697,84070000.0
2009-12-01 17:24:00,62.731,62.769,62.722,62.738,84820000.0
2009-12-01 17:25:00,62.741,62.741,62.699,62.699,111070000.0
2009-12-01 17:26:00,62.726,62.745,62.706,62.744,57160000.0
2009-12-01 17:27:00,62.752,62.752,62.714,62.714,103530000.0
2009-12-01 17:28:00,62.738,62.756,62.708,62.748,63240000.0
2009-12-01 17:29:00,62.75,62.761,62.723,62.756,98270000.0
2009-12-01 17:30:00,62.761,62.761,62.706,62.706,106870000.0
2009-12-01 17:31:00,62.729,62.732,62.699,62.728,83600000.0
2009-12-01 17:32:00,62.713,62.729,62.693,62.714,68730000.0
2009-12-01 17:33:00,62.739,62.739,62.699,62.724,41640000.0
2009-12-01 17:34:00,62.707,62.723,62.689,62.723,127410000.0
2009-12-01 17:35:00,62.716,62.717,62.699,62.717,106270000.0
2009-12-01 17:36:00,62.732,62.732,62.695,62.726,103210000.0
2009-12-01 17:37:00,62.727,62.758,62.714,62.714,129480000.0
2009-12-01 17:38:00,62.726,62.727,62.702,62.708,134970000.0
2009-12-01 17:39:00,62.741,62.741,62.715,62.715,84230000.0
2009-12-01 17:40:00,62.733,62.733,62.694,62.721,113990000.0
2009-12-01 17:41:00,62.723,62.723,62.684,62.718,86510000.0
2009-12-01 17:42:00,62.714,62.714,62.677,62.705,66400000.0
2009-12-01 17:43:00,62.702,62.711,62.673,62.711,78370000.0
2009-12-01 17:44:00,62.718,62.723,62.698,62.7,119420000.0
2009-12-01 17:45:00,62.718,62.718,62.682,62.708,68270000.0
2009-12-01 17:46:00,62.703,62.703,62.668,62.687,85740000.0
2009-12-01 17:47:00,62.697,62.711,62.677,62.707,81470000.0
2009-12-01 17:48:00,62.708,62.709,62.676,62.683,65120000.0
2009-12-01 17:49:00,62.703,62.712,62.683,62.683,122690000.0
2009-12-01 17:50:00,62.713,62.724,62.687,62.724,69480000.0
2009-12-01 17:51:00,62.72,62.72,62.691,62.716,72150000.0
2009-12-01 17:52:00,62.726,62.734,62.704,62.721,118730000.0
2009-12-01 17:53:00,62.724,62.724,62.693,62.718,105400000.0
2009-12-01 17:54:00,62.725,62.725,62.681,62.681,87740000.0
2009-12-01 17:55:00,62.706,62.714,62.684,62.688,74510000.0
2009-12-01 17:56:00,62.704,62.709,62.681,62.701,53520000.0
2009-12-01 17:57:00,62.713,62.738,62.697,62.732,102670000.0
2009-12-01 17:58:00,62.735,62.737,62.707,62.737,72150000.0
2009-12-01 17:59:00,62.735,62.772,62.719,62.772,95320000.0
2009-12-01 18:00:00,62.777,62.784,62.719,62.742,102280000.0
2009-12-01 18:01:00,62.74,62.752,62.717,62.745,118480000.0
2009-12-01 18:02:00,62.742,62.742,62.688,62.688,50530000.0
2009-12-01 18:03:00,62.716,62.731,62.691,62.697,55220000.0
2009-12-01 18:04:00,62.717,62.739,62.697,62.739,107550000.0
2009-12-01 18:05:00,62.736,62.746,62.714,62.743,127200000.0
2009-12-01 18:06:00,62.757,62.765,62.725,62.748,109980000.0
2009-12-01 18:07:00,62.721,62.749,62.714,62.714,106660000.0
2009-12-01 18:08:00,62.746,62.749,62.708,62.708,93310000.0
2009-12-01 18:09:00,62.733,62.733,62.687,62.72,97690000.0
2009-12-01 18:10:00,62.708,62.716,62.682,62.716,113550000.0
2009-12-01 18:11:00,62.718,62.727,62.702,62.702,83550000.0
2009-12-01 18:12:00,62.735,62.735,62.704,62.728,58030000.0
2009-12-01 18:13:00,62.71,62.71,62.686,62.706,32400000.0
2009-12-01 18:14:00,62.705,62.712,62.685,62.697,63090000.0
2009-12-01 18:15:00,62.716,62.722,62.685,62.716,96220000.0
2009-12-01 18:16:00,62.716,62.716,62.686,62.686,60930000.0
2009-12-01 18:17:00,62.7,62.704,62.672,62.699,58180000.0
2009-12-01 18:18:00,62.707,62.722,62.689,62.722,98150000.0
2009-12-01 18:19:00,62.727,62.734,62.704,62.704,64260000.0
2009-12-01 18:20:00,62.725,62.729,62.69,62.693,84850000.0
2009-12-01 18:21:00,62.713,62.713,62.689,62.706,89700000.0
2009-12-01 18:22:00,62.708,62.719,62.687,62.705,74400000.0
2009-12-01 18:23:00,62.724,62.74,62.696,62.732,85080000.0
2009-12-01 18:24:00,62.743,62.76,62.731,62.737,66840000.0
2009-12-01 18:25:00,62.746,62.749,62.711,62.711,34300000.0
2009-12-01 18:26:00,62.733,62.748,62.715,62.743,77200000.0
2009-12-01 18:27:00,62.74,62.744,62.712,62.727,65590000.0
2009-12-01 18:28:00,62.725,62.731,62.702,62.731,95740000.0
2009-12-01 18:29:00,62.725,62.734,62.704,62.734,30670000.0
2009-12-01 18:30:00,62.733,62.733,62.704,62.726,84210000.0
2009-12-01 18:31:00,62.728,62.733,62.705,62.733,119570000.0
2009-12-01 18:32:00,62.74,62.748,62.72,62.744,106950000.0
2009-12-01 18:33:00,62.753,62.753,62.717,62.743,56620000.0
2009-12-01 18:34:00,62.742,62.742,62.715,62.736,105720000.0
2009-12-01 18:35:00,62.74,62.74,62.715,62.738,77290000.0
2009-12-01 18:36:00,62.742,62.742,62.716,62.719,91270000.0
2009-12-01 18:37:00,62.735,62.735,62.71,62.726,25850000.0
2009-12-01 18:38:00,62.726,62.726,62.704,62.704,41930000.0
2009-12-01 18:39:00,62.735,62.735,62.7,62.719,42010000.0
2009-12-01 18:40:00,62.709,62.72,62.708,62.719,11880000.0
2009-12-01 18:41:00,62.715,62.724,62.693,62.724,59470000.0
2009-12-01 18:42:00,62.728,62.738,62.707,62.729,44580000.0
2009-12-01 18:43:00,62.737,62.743,62.713,62.713,40700000.0
2009-12-01 18:44:00,62.733,62.734,62.709,62.734,122150000.0
2009-12-01 18:45:00,62.723,62.723,62.703,62.703,61160000.0
2009-12-01 18:46:00,62.722,62.722,62.682,62.682,44210000.0
2009-12-01 18:47:00,62.708,62.718,62.687,62.691,48000000.0
2009-12-01 18:48:00,62.725,62.725,62.706,62.717,49120000.0
2009-12-01 18:49:00,62.725,62.725,62.688,62.705,80890000.0
2009-12-01 18:50:00,62.704,62.704,62.684,62.684,85960000.0
2009-12-01 18:51:00,62.713,62.713,62.689,62.708,109840000.0
2009-12-01 18:52:00,62.715,62.724,62.703,62.723,145740000.0
2009-12-01 18:53:00,62.723,62.74,62.703,62.73,52780000.0
2009-12-01 18:54:00,62.732,62.734,62.705,62.725,57780000.0
2009-12-01 18:55:00,62.724,62.73,62.705,62.724,40050000.0
2009-12-01 18:56:00,62.732,62.751,62.712,62.739,37240000.0
2009-12-01 18:57:00,62.75,62.75,62.719,62.734,46220000.0
2009-12-01 18:58:00,62.737,62.741,62.71,62.71,19760000.0
2009-12-01 18:59:00,62.735,62.747,62.719,62.722,24500000.0
2009-12-01 19:00:00,62.754,62.756,62.728,62.732,69470000.0
2009-12-01 19:01:00,62.755,62.764,62.736,62.749,29920000.0
2009-12-01 19:02:00,62.766,62.766,62.731,62.731,74520000.0
2009-12-01 19:03:00,62.752,62.754,62.735,62.754,32330000.0
2009-12-01 19:04:00,62.756,62.763,62.734,62.763,63490000.0
2009-12-01 19:05:00,62.754,62.765,62.735,62.765,40090000.0
2009-12-01 19:06:00,62.757,62.782,62.741,62.775,80020000.0
2009-12-01 19:07:00,62.774,62.781,62.751,62.772,81660000.0
2009-12-01 19:08:00,62.773,62.777,62.756,62.772,45510000.0
2009-12-01 19:09:00,62.772,62.772,62.751,62.771,41480000.0
2009-12-01 19:10:00,62.762,62.762,62.742,62.757,18640000.0
2009-12-01 19:11:00,62.75,62.75,62.733,62.733,43270000.0
2009-12-01 19:12:00,62.765,62.765,62.735,62.739,88850000.0
2009-12-01 19:13:00,62.765,62.765,62.745,62.749,59220000.0
2009-12-01 19:14:00,62.757,62.766,62.745,62.766,40360000.0
2009-12-01 19:15:00,62.773,62.773,62.745,62.749,113130000.0
2009-12-01 19:16:00,62.775,62.775,62.753,62.767,81750000.0
2009-12-01 19:17:00,62.777,62.777,62.756,62.761,45790000.0
2009-12-01 19:18:00,62.771,62.771,62.733,62.733,33700000.0
2009-12-01 19:19:00,62.757,62.76,62.736,62.757,41160000.0
2009-12-01 19:20:00,62.773,62.773,62.732,62.756,90340000.0
2009-12-01 19:21:00,62.763,62.763,62.737,62.749,101230000.0
2009-12-01 19:22:00,62.745,62.745,62.726,62.744,65730000.0
2009-12-01 19:23:00,62.747,62.751,62.732,62.743,70170000.0
2009-12-01 19:24:00,62.753,62.753,62.735,62.744,59140000.0
2009-12-01 19:25:00,62.744,62.76,62.734,62.754,96040000.0
2009-12-01 19:26:00,62.746,62.761,62.732,62.761,63100000.0
2009-12-01 19:27:00,62.763,62.763,62.735,62.735,76780000.0
2009-12-01 19:28:00,62.748,62.761,62.716,62.761,81900000.0
2009-12-01 19:29:00,62.757,62.766,62.731,62.766,133400000.0
2009-12-01 19:30:00,62.763,62.764,62.737,62.764,112340000.0
2009-12-01 19:31:00,62.747,62.754,62.732,62.732,83510000.0
2009-12-01 19:32:00,62.744,62.744,62.711,62.711,111320000.0
2009-12-01 19:33:00,62.745,62.746,62.716,62.721,85670000.0
2009-12-01 19:34:00,62.733,62.741,62.715,62.736,82840000.0
2009-12-01 19:35:00,62.737,62.74,62.712,62.712,96630000.0
2009-12-01 19:36:00,62.743,62.743,62.717,62.737,60790000.0
2009-12-01 19:37:00,62.739,62.74,62.716,62.73,101050000.0
2009-12-01 19:38:00,62.718,62.735,62.711,62.711,64240000.0
2009-12-01 19:39:00,62.725,62.734,62.714,62.714,95130000.0
2009-12-01 19:40:00,62.718,62.721,62.702,62.702,71030000.0
2009-12-01 19:41:00,62.725,62.725,62.704,62.717,62280000.0
2009-12-01 19:42:00,62.723,62.723,62.704,62.704,101170000.0
2009-12-01 19:43:00,62.719,62.72,62.687,62.705,76080000.0
2009-12-01 19:44:00,62.707,62.713,62.682,62.707,97650000.0
2009-12-01 19:45:00,62.714,62.714,62.687,62.687,81690000.0
2009-12-01 19:46:00,62.705,62.705,62.683,62.704,119700000.0
2009-12-01 19:47:00,62.697,62.703,62.683,62.703,100850000.0
2009-12-01 19:48:00,62.704,62.704,62.684,62.684,79670000.0
2009-12-01 19:49:00,62.696,62.703,62.682,62.682,80150000.0
2009-12-01 19:50:00,62.705,62.711,62.687,62.697,101420000.0
2009-12-01 19:51:00,62.725,62.725,62.703,62.725,81900000.0
2009-12-01 19:52:00,62.714,62.724,62.684,62.724,24350000.0
2009-12-01 19:53:00,62.718,62.731,62.707,62.721,52200000.0
2009-12-01 19:54:00,62.734,62.734,62.703,62.703,61530000.0
2009-12-01 19:55:00,62.726,62.726,62.707,62.723,70500000.0
2009-12-01 19:56:00,62.719,62.736,62.706,62.736,105120000.0
2009-12-01 19:57:00,62.733,62.733,62.702,62.725,137110000.0
2009-12-01 19:58:00,62.724,62.728,62.713,62.728,43360000.0
2009-12-01 19:59:00,62.728,62.73,62.702,62.723,66980000.0
2009-12-01 20:00:00,62.721,62.721,62.689,62.704,69310000.0
2009-12-01 20:01:00,62.704,62.713,62.684,62.698,106890000.0
2009-12-01 20:02:00,62.712,62.718,62.689,62.715,38960000.0
2009-12-01 20:03:00,62.714,62.714,62.684,62.705,76530000.0
2009-12-01 20:04:00,62.708,62.71,62.685,62.706,40890000.0
2009-12-01 20:05:00,62.694,62.694,62.679,62.679,77050000.0
2009-12-01 20:06:00,62.705,62.714,62.683,62.714,96870000.0
2009-12-01 20:07:00,62.715,62.715,62.68,62.68,39700000.0
2009-12-01 20:08:00,62.704,62.713,62.684,62.713,44200000.0
2009-12-01 20:09:00,62.714,62.714,62.684,62.705,64490000.0
2009-12-01 20:10:00,62.703,62.711,62.684,62.711,45160000.0
2009-12-01 20:11:00,62.709,62.709,62.681,62.681,46680000.0
2009-12-01 20:12:00,62.713,62.714,62.685,62.714,86060000.0
2009-12-01 20:13:00,62.717,62.719,62.694,62.716,101360000.0
2009-12-01 20:14:00,62.72,62.736,62.684,62.736,163830000.0
2009-12-01 20:15:00,62.729,62.73,62.706,62.726,66280000.0
2009-12-01 20:16:00,62.727,62.735,62.714,62.735,91630000.0
2009-12-01 20:17:00,62.737,62.75,62.711,62.711,35000000.0
2009-12-01 20:18:00,62.744,62.744,62.713,62.736,38870000.0
2009-12-01 20:19:00,62.727,62.736,62.713,62.736,43190000.0
2009-12-01 20:20:00,62.738,62.74,62.714,62.714,112600000.0
2009-12-01 20:21:00,62.743,62.743,62.713,62.713,83230000.0
2009-12-01 20:22:00,62.733,62.741,62.714,62.727,35930000.0
2009-12-01 20:23:00,62.749,62.762,62.736,62.756,45420000.0
2009-12-01 20:24:00,62.76,62.76,62.732,62.732,12060000.0
2009-12-01 20:25:00,62.748,62.754,62.732,62.745,57910000.0
2009-12-01 20:26:00,62.755,62.755,62.732,62.748,57820000.0
2009-12-01 20:27:00,62.756,62.756,62.729,62.729,99350000.0
2009-12-01 20:28:00,62.755,62.755,62.733,62.733,145100000.0
2009-12-01 20:29:00,62.754,62.754,62.732,62.746,54520000.0
2009-12-01 20:30:00,62.744,62.744,62.73,62.743,123470000.0
2009-12-01 20:31:00,62.748,62.752,62.737,62.745,107140000.0
2009-12-01 20:32:00,62.755,62.755,62.73,62.73,87120000.0
2009-12-01 20:33:00,62.745,62.753,62.732,62.732,84390000.0
2009-12-01 20:34:00,62.742,62.742,62.712,62.712,37600000.0
2009-12-01 20:35:00,62.727,62.727,62.694,62.708,32040000.0
2009-12-01 20:36:00,62.719,62.724,62.706,62.724,57240000.0
2009-12-01 20:37:00,62.716,62.722,62.704,62.718,27520000.0
2009-12-01 20:38:00,62.727,62.732,62.707,62.727,38380000.0
2009-12-01 20:39:00,62.726,62.73,62.707,62.708,51200000.0
2009-12-01 20:40:00,62.726,62.73,62.705,62.716,73550000.0
2009-12-01 20:41:00,62.717,62.724,62.7,62.717,113650000.0
2009-12-01 20:42:00,62.689,62.723,62.686,62.712,74880000.0
2009-12-01 20:43:00,62.715,62.715,62.702,62.702,71300000.0
2009-12-01 20:44:00,62.717,62.721,62.684,62.714,84220000.0
2009-12-01 20:45:00,62.707,62.71,62.683,62.683,134840000.0
2009-12-01 20:46:00,62.703,62.708,62.651,62.669,144280000.0
2009-12-01 20:47:00,62.676,62.68,62.642,62.642,128910000.0
2009-12-01 20:48:00,62.662,62.667,62.643,62.643,122370000.0
2009-12-01 20:49:00,62.666,62.673,62.644,62.673,67520000.0
2009-12-01 20:50:00,62.678,62.692,62.666,62.687,88290000.0
2009-12-01 20:51:00,62.694,62.694,62.666,62.693,87900000.0
2009-12-01 20:52:00,62.694,62.694,62.665,62.665,77920000.0
2009-12-01 20:53:00,62.687,62.691,62.673,62.673,79030000.0
2009-12-01 20:54:00,62.694,62.694,62.666,62.683,68040000.0
2009-12-01 20:55:00,62.677,62.698,62.659,62.691,50600000.0
2009-12-01 20:56:00,62.689,62.689,62.655,62.685,96740000.0
2009-12-01 20:57:00,62.681,62.722,62.681,62.722,85200000.0
2009-12-01 20:58:00,62.717,62.734,62.699,62.727,118650000.0
2009-12-01 20:59:00,62.718,62.724,62.704,62.704,122680000.0
2009-12-01 21:00:00,62.727,62.727,62.708,62.724,108630000.0
2009-12-01 21:01:00,62.711,62.721,62.698,62.721,104750000.0
2009-12-01 21:02:00,62.72,62.729,62.708,62.708,36620000.0
2009-12-01 21:03:00,62.731,62.731,62.709,62.709,31790000.0
2009-12-01 21:04:00,62.724,62.729,62.712,62.716,68390000.0
2009-12-01 21:05:00,62.723,62.723,62.707,62.707,111910000.0
2009-12-01 21:06:00,62.732,62.732,62.713,62.716,79730000.0
2009-12-01 21:07:00,62.722,62.722,62.701,62.701,100570000.0
2009-12-01 21:08:00,62.707,62.707,62.693,62.695,93430000.0
2009-12-01 21:09:00,62.72,62.725,62.701,62.722,116450000.0
2009-12-01 21:10:00,62.728,62.728,62.695,62.705,78580000.0
2009-12-01 21:11:00,62.729,62.729,62.707,62.707,100710000.0
2009-12-01 21:12:00,62.737,62.737,62.707,62.707,79360000.0
2009-12-01 21:13:00,62.726,62.734,62.706,62.718,58820000.0
2009-12-01 21:14:00,62.717,62.717,62.707,62.717,145460000.0
2009-12-01 21:15:00,62.726,62.726,62.701,62.701,71980000.0
2009-12-01 21:16:00,62.708,62.732,62.704,62.708,92600000.0
2009-12-01 21:17:00,62.72,62.726,62.707,62.719,100640000.0
2009-12-01 21:18:00,62.72,62.736,62.713,62.734,77670000.0
2009-12-01 21:19:00,62.724,62.734,62.711,62.734,117250000.0
2009-12-01 21:20:00,62.722,62.722,62.698,62.698,105150000.0
2009-12-01 21:21:00,62.72,62.728,62.701,62.718,69440000.0
2009-12-01 21:22:00,62.711,62.711,62.686,62.695,60790000.0
2009-12-01 21:23:00,62.703,62.713,62.684,62.702,64070000.0
2009-12-01 21:24:00,62.705,62.707,62.685,62.685,74200000.0
2009-12-01 21:25:00,62.718,62.722,62.706,62.716,92250000.0
2009-12-01 21:26:00,62.725,62.726,62.712,62.726,68140000.0
2009-12-01 21:27:00,62.725,62.725,62.711,62.711,45290000.0
2009-12-01 21:28:00,62.73,62.741,62.719,62.731,77370000.0
2009-12-01 21:29:00,62.75,62.758,62.732,62.732,114930000.0
2009-12-01 21:30:00,62.755,62.759,62.735,62.748,82350000.0
2009-12-01 21:31:00,62.75,62.758,62.73,62.73,47420000.0
2009-12-01 21:32:00,62.755,62.757,62.733,62.733,47040000.0
2009-12-01 21:33:00,62.742,62.75,62.716,62.748,64070000.0
2009-12-01 21:34:00,62.743,62.743,62.709,62.737,88430000.0
2009-12-01 21:35:00,62.735,62.735,62.714,62.735,112000000.0
2009-12-01 21:36:00,62.734,62.734,62.711,62.711,111730000.0
2009-12-01 21:37:00,62.734,62.734,62.714,62.727,113280000.0
2009-12-01 21:38:00,62.733,62.733,62.715,62.732,90130000.0
2009-12-01 21:39:00,62.736,62.739,62.713,62.735,69180000.0
2009-12-01 21:40:00,62.734,62.734,62.705,62.706,85970000.0
2009-12-01 21:41:00,62.731,62.743,62.715,62.737,64150000.0
2009-12-01 21:42:00,62.744,62.744,62.715,62.735,55500000.0
2009-12-01 21:43:00,62.725,62.725,62.713,62.725,62670000.0
2009-12-01 21:44:00,62.73,62.731,62.713,62.728,72130000.0
2009-12-01 21:45:00,62.732,62.732,62.708,62.708,94970000.0
2009-12-01 21:46:00,62.724,62.724,62.71,62.724,136750000.0
2009-12-01 21:47:00,62.725,62.725,62.709,62.709,131680000.0
2009-12-01 21:48:00,62.733,62.733,62.708,62.708,75530000.0
2009-12-01 21:49:00,62.727,62.737,62.717,62.737,85110000.0
2009-12-01 21:50:00,62.735,62.735,62.715,62.724,119250000.0
2009-12-01 21:51:00,62.74,62.74,62.714,62.714,131180000.0
2009-12-01 21:52:00,62.747,62.752,62.717,62.752,91340000.0
2009-12-01 21:53:00,62.749,62.759,62.715,62.754,62000000.0
2009-12-01 21:54:00,62.76,62.76,62.74,62.744,55510000.0
2009-12-01 21:55:00,62.751,62.767,62.735,62.747,94320000.0
2009-12-01 21:56:00,62.744,62.766,62.738,62.765,166180000.0
2009-12-01 21:57:00,62.759,62.759,62.734,62.747,146860000.0
2009-12-01 21:58:00,62.738,62.745,62.731,62.739,98880000.0
2009-12-01 21:59:00,62.745,62.751,62.724,62.75,67660000.0
2009-12-01 22:00:00,62.757,62.768,62.735,62.768,98930000.0
2009-12-01 22:01:00,62.759,62.773,62.739,62.773,80420000.0
2009-12-01 22:02:00,62.764,62.772,62.727,62.742,95020000.0
2009-12-01 22:03:00,62.751,62.766,62.727,62.756,134480000.0
2009-12-01 22:04:00,62.761,62.769,62.75,62.758,129780000.0
2009-12-01 22:05:00,62.749,62.767,62.735,62.761,108610000.0
2009-12-01 22:06:00,62.762,62.763,62.735,62.763,116680000.0
2009-12-01 22:07:00,62.759,62.766,62.731,62.741,120310000.0
2009-12-01 22:08:00,62.748,62.763,62.732,62.758,60620000.0
2009-12-01 22:09:00,62.761,62.761,62.731,62.731,50060000.0
2009-12-01 22:10:00,62.739,62.739,62.728,62.728,91050000.0
2009-12-01 22:11:00,62.744,62.748,62.729,62.729,95020000.0
2009-12-01 22:12:00,62.751,62.759,62.729,62.759,80660000.0
2009-12-01 22:13:00,62.766,62.768,62.744,62.747,105440000.0
2009-12-01 22:14:00,62.764,62.77,62.751,62.751,54320000.0
2009-12-01 22:15:00,62.776,62.783,62.754,62.777,126100000.0
2009-12-01 22:16:00,62.767,62.784,62.753,62.753,88650000.0
2009-12-01 22:17:00,62.777,62.783,62.754,62.783,76610000.0
2009-12-01 22:18:00,62.783,62.783,62.752,62.768,81590000.0
2009-12-01 22:19:00,62.775,62.776,62.751,62.751,90510000.0
2009-12-01 22:20:00,62.784,62.784,62.758,62.774,92720000.0
2009-12-01 22:21:00,62.795,62.795,62.754,62.773,110580000.0
2009-12-01 22:22:00,62.787,62.793,62.771,62.793,90980000.0
2009-12-01 22:23:00,62.787,62.794,62.774,62.774,69590000.0
2009-12-01 22:24:00,62.797,62.811,62.778,62.807,60150000.0
2009-12-01 22:25:00,62.813,62.824,62.78,62.787,66840000.0
2009-12-01 22:26:00,62.792,62.796,62.764,62.794,95190000.0
2009-12-01 22:27:00,62.777,62.786,62.744,62.786,57630000.0
2009-12-01 22:28:00,62.781,62.793,62.774,62.784,90970000.0
2009-12-01 22:29:00,62.785,62.791,62.753,62.753,98990000.0
2009-12-01 22:30:00,62.792,62.792,62.768,62.768,97290000.0
2009-12-01 22:31:00,62.784,62.792,62.772,62.772,65230000.0
2009-12-01 22:32:00,62.799,62.802,62.776,62.802,73990000.0
2009-12-01 22:33:00,62.804,62.812,62.787,62.808,81570000.0
2009-12-01 22:34:00,62.797,62.821,62.777,62.777,109340000.0
2009-12-01 22:35:00,62.794,62.795,62.766,62.79,92910000.0
2009-12-01 22:36:00,62.788,62.794,62.771,62.771,78290000.0
2009-12-01 22:37:00,62.79,62.79,62.751,62.751,41410000.0
2009-12-01 22:38:00,62.778,62.791,62.754,62.773,97760000.0
2009-12-01 22:39:00,62.784,62.784,62.756,62.756,108210000.0
2009-12-01 22:40:00,62.777,62.78,62.76,62.762,109530000.0
2009-12-01 22:41:00,62.768,62.783,62.756,62.77,114950000.0
2009-12-01 22:42:00,62.793,62.793,62.757,62.757,129470000.0
2009-12-01 22:43:00,62.773,62.778,62.757,62.767,118660000.0
2009-12-01 22:44:00,62.79,62.79,62.754,62.754,81360000.0
2009-12-01 22:45:00,62.783,62.783,62.754,62.775,109890000.0
2009-12-01 22:46:00,62.768,62.77,62.734,62.751,67560000.0
2009-12-01 22:47:00,62.772,62.772,62.737,62.74,80550000.0
2009-12-01 22:48:00,62.773,62.779,62.74,62.767,85330000.0
2009-12-01 22:49:00,62.767,62.77,62.751,62.757,87840000.0
2009-12-01 22:50:00,62.762,62.767,62.723,62.723,62450000.0
2009-12-01 22:51:00,62.742,62.769,62.736,62.743,101810000.0
2009-12-01 22:52:00,62.756,62.756,62.725,62.73,84540000.0
2009-12-01 22:53:00,62.755,62.761,62.733,62.758,86740000.0
2009-12-01 22:54:00,62.766,62.766,62.751,62.759,92510000.0
2009-12-01 22:55:00,62.756,62.756,62.72,62.743,72700000.0
2009-12-01 22:56:00,62.747,62.752,62.733,62.748,106140000.0
2009-12-01 22:57:00,62.755,62.761,62.734,62.734,110450000.0
2009-12-01 22:58:00,62.763,62.763,62.732,62.732,81950000.0
2009-12-01 22:59:00,62.746,62.764,62.731,62.751,86430000.0
2009-12-01 23:00:00,62.772,62.772,62.741,62.764,83140000.0
2009-12-01 23:01:00,62.756,62.762,62.735,62.762,74150000.0
2009-12-01 23:02:00,62.754,62.754,62.734,62.754,63320000.0
2009-12-01 23:03:00,62.763,62.763,62.733,62.733,100200000.0
2009-12-01 23:04:00,62.741,62.741,62.71,62.725,94310000.0
2009-12-01 23:05:00,62.741,62.765,62.714,62.765,124100000.0
2009-12-01 23:06:00,62.763,62.763,62.736,62.749,71990000.0
2009-12-01 23:07:00,62.755,62.755,62.735,62.739,63890000.0
2009-12-01 23:08:00,62.753,62.756,62.738,62.745,63280000.0
2009-12-01 23:09:00,62.763,62.763,62.736,62.747,116180000.0
2009-12-01 23:10:00,62.75,62.754,62.733,62.733,154430000.0
2009-12-01 23:11:00,62.756,62.756,62.731,62.746,77470000.0
2009-12-01 23:12:00,62.763,62.763,62.727,62.727,89350000.0
2009-12-01 23:13:00,62.746,62.747,62.726,62.74,103660000.0
2009-12-01 23:14:00,62.75,62.75,62.728,62.734,115340000.0
2009-12-01 23:15:00,62.767,62.767,62.735,62.752,81990000.0
2009-12-01 23:16:00,62.757,62.757,62.732,62.732,63400000.0
2009-12-01 23:17:00,62.745,62.754,62.731,62.731,46600000.0
2009-12-01 23:18:00,62.764,62.764,62.734,62.734,45810000.0
2009-12-01 23:19:00,62.748,62.754,62.733,62.748,70130000.0
2009-12-01 23:20:00,62.748,62.755,62.735,62.755,68010000.0
2009-12-01 23:21:00,62.772,62.772,62.733,62.733,81210000.0
2009-12-01 23:22:00,62.754,62.754,62.733,62.733,88890000.0
2009-12-01 23:23:00,62.758,62.763,62.744,62.758,55670000.0
2009-12-01 23:24:00,62.767,62.79,62.755,62.768,53720000.0
2009-12-01 23:25:00,62.782,62.791,62.765,62.781,85690000.0
2009-12-01 23:26:00,62.8,62.802,62.771,62.781,82460000.0
2009-12-01 23:27:00,62.795,62.795,62.772,62.786,83770000.0
2009-12-01 23:28:00,62.794,62.794,62.766,62.784,93380000.0
2009-12-01 23:29:00,62.787,62.8,62.768,62.8,38870000.0
2009-12-01 23:30:00,62.807,62.808,62.782,62.807,59650000.0
2009-12-01 23:31:00,62.807,62.819,62.777,62.78,67430000.0
2009-12-01 23:32:00,62.812,62.812,62.786,62.786,76730000.0
2009-12-01 23:33:00,62.812,62.812,62.783,62.783,73290000.0
2009-12-01 23:34:00,62.805,62.811,62.776,62.799,42700000.0
2009-12-01 23:35:00,62.797,62.803,62.785,62.785,116960000.0
2009-12-01 23:36:00,62.806,62.811,62.774,62.799,124610000.0
2009-12-01 23:37:00,62.786,62.8,62.773,62.794,73760000.0
2009-12-01 23:38:00,62.804,62.804,62.782,62.782,70960000.0
2009-12-01 23:39:00,62.794,62.804,62.778,62.778,100070000.0
2009-12-01 23:40:00,62.802,62.812,62.778,62.799,105150000.0
2009-12-01 23:41:00,62.805,62.812,62.786,62.786,38510000.0
2009-12-01 23:42:00,62.808,62.809,62.78,62.794,39470000.0
2009-12-01 23:43:00,62.805,62.805,62.776,62.787,47860000.0
2009-12-01 23:44:00,62.803,62.807,62.78,62.799,22620000.0
2009-12-01 23:45:00,62.815,62.815,62.785,62.798,32900000.0
2009-12-01 23:46:00,62.81,62.81,62.786,62.8,60860000.0
2009-12-01 23:47:00,62.811,62.811,62.784,62.784,29370000.0
2009-12-01 23:48:00,62.773,62.807,62.766,62.784,89090000.0
2009-12-01 23:49:00,62.802,62.802,62.769,62.769,99660000.0
2009-12-01 23:50:00,62.778,62.794,62.757,62.768,43030000.0
2009-12-01 23:51:00,62.775,62.789,62.759,62.759,48660000.0
2009-12-01 23:52:00,62.786,62.786,62.769,62.77,58570000.0
2009-12-01 23:53:00,62.782,62.782,62.747,62.753,69070000.0
2009-12-01 23:54:00,62.759,62.779,62.754,62.754,102420000.0
2009-12-01 23:55:00,62.774,62.774,62.75,62.75,77930000.0
2009-12-01 23:56:00,62.774,62.774,62.751,62.751,128800000.0
2009-12-01 23:57:00,62.761,62.776,62.748,62.748,98490000.0
2009-12-01 23:58:00,62.773,62.773,62.742,62.742,48510000.0
2009-12-01 23:59:00,62.762,62.762,62.742,62.749,35200000.0
2009-12-02 00:00:00,62.765,62.765,62.752,62.756,38920000.0
2009-12-02 00:01:00,62.742,62.747,62.712,62.736,40900000.0
2009-12-02 00:02:00,62.727,62.73,62.703,62.715,31430000.0
2009-12-02 00:03:00,62.723,62.732,62.711,62.732,13210000.0
2009-12-02 00:04:00,62.735,62.735,62.721,62.721,47200000.0
2009-12-02 00:05:00,62.726,62.738,62.713,62.733,53890000.0
2009-12-02 00:06:00,62.738,62.741,62.717,62.728,53490000.0
2009-12-02 00:07:00,62.738,62.742,62.724,62.729,47930000.0
2009-12-02 00:08:00,62.741,62.768,62.732,62.761,49300000.0
2009-12-02 00:09:00,62.722,62.722,62.704,62.716,36850000.0
2009-12-02 00:10:00,62.726,62.732,62.715,62.727,91530000.0
2009-12-02 00:11:00,62.725,62.725,62.705,62.716,84800000.0
2009-12-02 00:12:00,62.723,62.723,62.711,62.711,56440000.0
2009-12-02 00:13:00,62.724,62.724,62.709,62.715,39980000.0
2009-12-02 00:14:00,62.726,62.732,62.715,62.728,27690000.0
2009-12-02 00:15:00,62.734,62.739,62.717,62.727,25290000.0
2009-12-02 00:16:00,62.746,62.746,62.731,62.731,71130000.0
2009-12-02 00:17:00,62.746,62.746,62.731,62.731,70130000.0
2009-12-02 00:18:00,62.746,62.747,62.729,62.729,37090000.0
2009-12-02 00:19:00,62.744,62.746,62.732,62.746,76410000.0
2009-12-02 00:20:00,62.756,62.764,62.74,62.748,103260000.0
2009-12-02 00:21:00,62.774,62.774,62.752,62.752,61860000.0
2009-12-02 00:22:00,62.765,62.765,62.746,62.748,42930000.0
2009-12-02 00:23:00,62.765,62.765,62.737,62.764,29130000.0
2009-12-02 00:24:00,62.761,62.774,62.752,62.752,58580000.0
2009-12-02 00:25:00,62.768,62.774,62.754,62.754,114780000.0
2009-12-02 00:26:00,62.78,62.781,62.753,62.777,68740000.0
2009-12-02 00:27:00,62.787,62.787,62.769,62.769,78260000.0
2009-12-02 00:28:00,62.778,62.782,62.764,62.764,51480000.0
2009-12-02 00:29:00,62.785,62.785,62.76,62.76,81270000.0
2009-12-02 00:30:00,62.773,62.783,62.763,62.766,87540000.0
2009-12-02 00:31:00,62.784,62.784,62.773,62.773,76720000.0
2009-12-02 00:32:00,62.787,62.787,62.77,62.77,66690000.0
2009-12-02 00:33:00,62.801,62.801,62.772,62.772,121160000.0
2009-12-02 00:34:00,62.784,62.784,62.77,62.77,121200000.0
2009-12-02 00:35:00,62.787,62.787,62.772,62.772,93420000.0
2009-12-02 00:36:00,62.781,62.787,62.769,62.769,89450000.0
2009-12-02 00:37:00,62.785,62.785,62.77,62.77,89000000.0
2009-12-02 00:38:00,62.784,62.784,62.769,62.769,71230000.0
2009-12-02 00:39:00,62.761,62.79,62.761,62.777,107700000.0
2009-12-02 00:40:00,62.78,62.786,62.747,62.752,83940000.0
2009-12-02 00:41:00,62.773,62.773,62.749,62.752,85910000.0
2009-12-02 00:42:00,62.767,62.767,62.749,62.749,74590000.0
2009-12-02 00:43:00,62.766,62.772,62.754,62.754,85310000.0
2009-12-02 00:44:00,62.765,62.765,62.751,62.751,74760000.0
2009-12-02 00:45:00,62.774,62.774,62.742,62.752,68500000.0
2009-12-02 00:46:00,62.754,62.754,62.742,62.749,89960000.0
2009-12-02 00:47:00,62.756,62.756,62.74,62.74,76970000.0
2009-12-02 00:48:00,62.766,62.766,62.744,62.744,86200000.0
2009-12-02 00:49:00,62.754,62.754,62.733,62.733,72860000.0
2009-12-02 00:50:00,62.752,62.776,62.738,62.771,127670000.0
2009-12-02 00:51:00,62.745,62.745,62.73,62.73,115820000.0
2009-12-02 00:52:00,62.749,62.762,62.732,62.732,97100000.0
2009-12-02 00:53:00,62.745,62.745,62.732,62.732,71550000.0
2009-12-02 00:54:00,62.781,62.781,62.738,62.759,107550000.0
2009-12-02 00:55:00,62.741,62.761,62.724,62.724,72920000.0
2009-12-02 00:56:00,62.736,62.743,62.716,62.743,55470000.0
2009-12-02 00:57:00,62.76,62.76,62.717,62.747,22960000.0
2009-12-02 00:58:00,62.756,62.764,62.729,62.764,87590000.0
2009-12-02 00:59:00,62.757,62.773,62.745,62.773,54340000.0
2009-12-02 01:00:00,62.785,62.785,62.734,62.774,100940000.0
2009-12-02 01:01:00,62.764,62.781,62.744,62.781,135030000.0
2009-12-02 01:02:00,62.775,62.775,62.751,62.756,60010000.0
2009-12-02 01:03:00,62.773,62.775,62.751,62.751,51180000.0
2009-12-02 01:04:00,62.775,62.782,62.754,62.78,68730000.0
2009-12-02 01:05:00,62.772,62.783,62.754,62.782,123040000.0
2009-12-02 01:06:00,62.783,62.783,62.756,62.783,46490000.0
2009-12-02 01:07:00,62.781,62.781,62.756,62.768,59490000.0
2009-12-02 01:08:00,62.782,62.791,62.758,62.782,48570000.0
2009-12-02 01:09:00,62.777,62.784,62.758,62.784,69970000.0
2009-12-02 01:10:00,62.776,62.784,62.754,62.774,74390000.0
2009-12-02 01:11:00,62.774,62.774,62.736,62.743,51500000.0
2009-12-02 01:12:00,62.782,62.782,62.737,62.765,68290000.0
2009-12-02 01:13:00,62.753,62.753,62.732,62.732,51850000.0
2009-12-02 01:14:00,62.753,62.753,62.727,62.727,62970000.0
2009-12-02 01:15:00,62.761,62.761,62.73,62.73,45190000.0
2009-12-02 01:16:00,62.753,62.753,62.73,62.73,45180000.0
2009-12-02 01:17:00,62.752,62.752,62.731,62.731,113520000.0
2009-12-02 01:18:00,62.771,62.773,62.735,62.757,136510000.0
2009-12-02 01:19:00,62.783,62.785,62.765,62.785,94540000.0
2009-12-02 01:20:00,62.776,62.781,62.736,62.769,76950000.0
2009-12-02 01:21:00,62.758,62.761,62.738,62.753,65140000.0
2009-12-02 01:22:00,62.761,62.771,62.732,62.738,31600000.0
2009-12-02 01:23:00,62.743,62.743,62.724,62.736,51730000.0
2009-12-02 01:24:00,62.74,62.74,62.694,62.694,88730000.0
2009-12-02 01:25:00,62.703,62.711,62.687,62.695,132570000.0
2009-12-02 01:26:00,62.704,62.71,62.683,62.705,42750000.0
2009-12-02 01:27:00,62.72,62.733,62.699,62.699,44110000.0
2009-12-02 01:28:00,62.727,62.74,62.705,62.718,36360000.0
2009-12-02 01:29:00,62.753,62.753,62.723,62.73,32240000.0
2009-12-02 01:30:00,62.754,62.754,62.73,62.73,68230000.0
2009-12-02 01:31:00,62.742,62.742,62.719,62.719,65920000.0
2009-12-02 01:32:00,62.756,62.76,62.736,62.752,139120000.0
2009-12-02 01:33:00,62.753,62.753,62.73,62.73,88880000.0
2009-12-02 01:34:00,62.754,62.781,62.738,62.765,97420000.0
2009-12-02 01:35:00,62.785,62.788,62.739,62.759,115650000.0
2009-12-02 01:36:00,62.755,62.765,62.724,62.765,97380000.0
2009-12-02 01:37:00,62.767,62.77,62.742,62.77,79160000.0
2009-12-02 01:38:00,62.775,62.793,62.757,62.793,43690000.0
2009-12-02 01:39:00,62.787,62.793,62.772,62.793,39290000.0
2009-12-02 01:40:00,62.793,62.793,62.75,62.75,35380000.0
2009-12-02 01:41:00,62.779,62.784,62.756,62.784,47590000.0
2009-12-02 01:42:00,62.793,62.798,62.775,62.795,15600000.0
2009-12-02 01:43:00,62.795,62.795,62.773,62.773,41570000.0
2009-12-02 01:44:00,62.783,62.783,62.761,62.776,52550000.0
2009-12-02 01:45:00,62.775,62.777,62.747,62.767,111390000.0
2009-12-02 01:46:00,62.773,62.773,62.753,62.753,78500000.0
2009-12-02 01:47:00,62.774,62.774,62.737,62.755,68700000.0
2009-12-02 01:48:00,62.753,62.761,62.725,62.761,95470000.0
2009-12-02 01:49:00,62.755,62.767,62.736,62.755,133220000.0
2009-12-02 01:50:00,62.762,62.771,62.738,62.759,103330000.0
2009-12-02 01:51:00,62.763,62.763,62.74,62.74,160600000.0
2009-12-02 01:52:00,62.761,62.769,62.742,62.762,122790000.0
2009-12-02 01:53:00,62.765,62.773,62.746,62.773,79150000.0
2009-12-02 01:54:00,62.768,62.771,62.739,62.766,87650000.0
2009-12-02 01:55:00,62.762,62.77,62.746,62.767,87200000.0
2009-12-02 01:56:00,62.773,62.773,62.743,62.757,80210000.0
2009-12-02 01:57:00,62.775,62.775,62.74,62.748,83190000.0
2009-12-02 01:58:00,62.753,62.753,62.736,62.746,83130000.0
2009-12-02 02:01:00,62.738,62.759,62.717,62.743,41220000.0
2009-12-02 02:02:00,62.748,62.748,62.707,62.707,43240000.0
2009-12-02 02:03:00,62.74,62.74,62.716,62.729,104920000.0
2009-12-02 02:04:00,62.733,62.733,62.696,62.708,141600000.0
2009-12-02 02:05:00,62.716,62.716,62.692,62.692,94060000.0
2009-12-02 02:06:00,62.724,62.724,62.694,62.694,84980000.0
2009-12-02 02:07:00,62.714,62.714,62.692,62.692,63700000.0
2009-12-02 02:08:00,62.712,62.712,62.692,62.692,30130000.0
2009-12-02 02:09:00,62.715,62.72,62.695,62.695,50080000.0
2009-12-02 02:10:00,62.718,62.734,62.703,62.734,89640000.0
2009-12-02 02:11:00,62.734,62.74,62.703,62.733,129500000.0
2009-12-02 02:12:00,62.737,62.749,62.716,62.745,36360000.0
2009-12-02 02:13:00,62.757,62.773,62.74,62.751,36820000.0
2009-12-02 02:14:00,62.772,62.772,62.757,62.772,29480000.0
2009-12-02 02:15:00,62.775,62.783,62.76,62.776,32990000.0
2009-12-02 02:16:00,62.774,62.774,62.733,62.758,68990000.0
2009-12-02 02:17:00,62.764,62.764,62.731,62.731,70890000.0
2009-12-02 02:18:00,62.763,62.763,62.734,62.763,127840000.0
2009-12-02 02:19:00,62.763,62.763,62.729,62.729,91610000.0
2009-12-02 02:20:00,62.753,62.753,62.71,62.722,98890000.0
2009-12-02 02:21:00,62.723,62.728,62.675,62.683,114330000.0
2009-12-02 02:22:00,62.697,62.722,62.678,62.722,96820000.0
2009-12-02 02:23:00,62.727,62.731,62.705,62.707,91350000.0
2009-12-02 02:24:00,62.732,62.732,62.706,62.732,43360000.0
2009-12-02 02:25:00,62.724,62.736,62.704,62.736,38880000.0
2009-12-02 02:26:00,62.733,62.733,62.71,62.71,31750000.0
2009-12-02 02:27:00,62.744,62.744,62.705,62.71,50730000.0
2009-12-02 02:28:00,62.734,62.734,62.714,62.734,17460000.0
2009-12-02 02:29:00,62.74,62.756,62.727,62.745,42200000.0
2009-12-02 02:30:00,62.744,62.747,62.717,62.73,50910000.0
2009-12-02 02:31:00,62.752,62.752,62.719,62.745,112650000.0
2009-12-02 02:32:00,62.734,62.745,62.715,62.745,74990000.0
2009-12-02 02:33:00,62.753,62.753,62.718,62.721,72190000.0
2009-12-02 02:34:00,62.736,62.757,62.715,62.731,94460000.0
2009-12-02 02:35:00,62.754,62.762,62.735,62.762,134280000.0
2009-12-02 02:36:00,62.772,62.772,62.732,62.732,105160000.0
2009-12-02 02:37:00,62.754,62.759,62.73,62.759,157610000.0
2009-12-02 02:38:00,62.771,62.797,62.751,62.761,123370000.0
2009-12-02 02:39:00,62.776,62.786,62.76,62.783,74260000.0
2009-12-02 02:40:00,62.791,62.808,62.768,62.789,95060000.0
2009-12-02 02:41:00,62.816,62.827,62.795,62.825,89430000.0
2009-12-02 02:42:00,62.814,62.824,62.793,62.793,81410000.0
2009-12-02 02:43:00,62.817,62.82,62.793,62.793,78450000.0
2009-12-02 02:44:00,62.827,62.831,62.803,62.826,81130000.0
2009-12-02 02:45:00,62.832,62.832,62.795,62.798,22400000.0
2009-12-02 02:46:00,62.816,62.816,62.786,62.786,6200000.0
2009-12-02 02:47:00,62.824,62.824,62.796,62.822,47420000.0
2009-12-02 02:48:00,62.826,62.832,62.797,62.832,113550000.0
2009-12-02 02:49:00,62.838,62.849,62.816,62.823,72190000.0
2009-12-02 02:50:00,62.847,62.861,62.831,62.861,69230000.0
2009-12-02 02:51:00,62.855,62.87,62.838,62.863,97770000.0
2009-12-02 02:52:00,62.866,62.872,62.846,62.864,130450000.0
2009-12-02 02:53:00,62.872,62.872,62.846,62.871,110040000.0
2009-12-02 02:54:00,62.865,62.87,62.842,62.842,156020000.0
2009-12-02 02:55:00,62.871,62.871,62.834,62.861,120260000.0
2009-12-02 02:56:00,62.855,62.861,62.831,62.853,71290000.0
2009-12-02 02:57:00,62.848,62.853,62.825,62.831,96600000.0
2009-12-02 02:58:00,62.854,62.854,62.824,62.824,96700000.0
2009-12-02 02:59:00,62.853,62.853,62.816,62.824,71740000.0
2009-12-02 03:00:00,62.85,62.851,62.826,62.848,65480000.0
2009-12-02 03:01:00,62.846,62.852,62.824,62.824,74400000.0
2009-12-02 03:02:00,62.845,62.851,62.829,62.846,25440000.0
2009-12-02 03:03:00,62.841,62.847,62.83,62.833,18120000.0
2009-12-02 03:04:00,62.854,62.857,62.828,62.847,82010000.0
2009-12-02 03:05:00,62.841,62.855,62.825,62.855,65450000.0
2009-12-02 03:06:00,62.859,62.862,62.835,62.862,109050000.0
2009-12-02 03:07:00,62.877,62.893,62.857,62.893,82650000.0
2009-12-02 03:08:00,62.897,62.906,62.876,62.88,81980000.0
2009-12-02 03:09:00,62.903,62.909,62.88,62.894,72780000.0
2009-12-02 03:10:00,62.895,62.901,62.874,62.896,87300000.0
2009-12-02 03:11:00,62.896,62.91,62.876,62.897,73320000.0
2009-12-02 03:12:00,62.904,62.904,62.857,62.876,70580000.0
2009-12-02 03:13:00,62.877,62.902,62.861,62.902,89450000.0
2009-12-02 03:14:00,62.897,62.91,62.877,62.904,77600000.0
2009-12-02 03:15:00,62.908,62.913,62.878,62.913,88720000.0
2009-12-02 03:16:00,62.907,62.909,62.87,62.87,70560000.0
2009-12-02 03:17:00,62.895,62.903,62.874,62.893,134270000.0
2009-12-02 03:18:00,62.885,62.899,62.866,62.894,111370000.0
2009-12-02 03:19:00,62.888,62.894,62.858,62.894,103200000.0
2009-12-02 03:20:00,62.895,62.901,62.87,62.896,63990000.0
2009-12-02 03:21:00,62.892,62.898,62.854,62.878,103770000.0
2009-12-02 03:22:00,62.887,62.89,62.849,62.883,78710000.0
2009-12-02 03:23:00,62.875,62.883,62.858,62.859,55550000.0
2009-12-02 03:24:00,62.888,62.893,62.866,62.883,21230000.0
2009-12-02 03:25:00,62.894,62.894,62.866,62.872,83290000.0
2009-12-02 03:26:00,62.891,62.891,62.862,62.862,49220000.0
2009-12-02 03:27:00,62.885,62.885,62.845,62.865,106090000.0
2009-12-02 03:28:00,62.867,62.872,62.842,62.842,134380000.0
2009-12-02 03:29:00,62.861,62.861,62.833,62.859,63230000.0
2009-12-02 03:30:00,62.858,62.858,62.839,62.854,59640000.0
2009-12-02 03:31:00,62.853,62.853,62.818,62.818,62430000.0
2009-12-02 03:32:00,62.84,62.847,62.827,62.847,114830000.0
2009-12-02 03:33:00,62.833,62.843,62.819,62.843,50100000.0
2009-12-02 03:34:00,62.844,62.844,62.816,62.841,58220000.0
2009-12-02 03:35:00,62.837,62.854,62.824,62.854,48440000.0
2009-12-02 03:36:00,62.846,62.855,62.833,62.855,70860000.0
2009-12-02 03:37:00,62.829,62.852,62.823,62.823,73890000.0
2009-12-02 03:38:00,62.845,62.845,62.811,62.811,52310000.0
2009-12-02 03:39:00,62.836,62.84,62.806,62.812,64390000.0
2009-12-02 03:40:00,62.835,62.835,62.805,62.814,56810000.0
2009-12-02 03:41:00,62.837,62.849,62.816,62.835,65030000.0
2009-12-02 03:42:00,62.84,62.851,62.82,62.844,41280000.0
2009-12-02 03:43:00,62.844,62.844,62.814,62.838,50200000.0
2009-12-02 03:44:00,62.845,62.845,62.822,62.822,107090000.0
2009-12-02 03:45:00,62.854,62.854,62.827,62.837,143010000.0
2009-12-02 03:46:00,62.837,62.842,62.815,62.821,103130000.0
2009-12-02 03:47:00,62.856,62.861,62.828,62.833,82700000.0
2009-12-02 03:48:00,62.869,62.882,62.836,62.852,68250000.0
2009-12-02 03:49:00,62.876,62.912,62.86,62.912,33360000.0
2009-12-02 03:50:00,62.916,62.916,62.878,62.903,52200000.0
2009-12-02 03:51:00,62.893,62.893,62.869,62.871,81050000.0
2009-12-02 03:52:00,62.881,62.881,62.836,62.857,132670000.0
2009-12-02 03:53:00,62.861,62.861,62.833,62.845,36720000.0
2009-12-02 03:54:00,62.862,62.862,62.826,62.833,34250000.0
2009-12-02 03:55:00,62.857,62.865,62.835,62.865,37370000.0
2009-12-02 03:56:00,62.866,62.88,62.848,62.853,29460000.0
2009-12-02 03:57:00,62.876,62.879,62.857,62.873,65420000.0
2009-12-02 03:58:00,62.873,62.873,62.842,62.842,71750000.0
2009-12-02 03:59:00,62.868,62.872,62.845,62.872,130960000.0
2009-12-02 04:00:00,62.866,62.869,62.839,62.866,97110000.0
2009-12-02 04:01:00,62.865,62.868,62.841,62.866,101920000.0
2009-12-02 04:02:00,62.86,62.86,62.837,62.856,112290000.0
2009-12-02 04:03:00,62.865,62.871,62.843,62.843,99890000.0
2009-12-02 04:04:00,62.868,62.871,62.841,62.841,92450000.0
2009-12-02 04:05:00,62.861,62.877,62.842,62.875,41160000.0
2009-12-02 04:06:00,62.88,62.88,62.845,62.862,32770000.0
2009-12-02 04:07:00,62.866,62.872,62.843,62.859,32950000.0
2009-12-02 04:08:00,62.869,62.874,62.849,62.868,47050000.0
2009-12-02 04:09:00,62.87,62.87,62.841,62.85,17330000.0
2009-12-02 04:10:00,62.873,62.873,62.845,62.865,41490000.0
2009-12-02 04:11:00,62.876,62.877,62.857,62.877,55600000.0
2009-12-02 04:12:00,62.866,62.871,62.851,62.851,112590000.0
2009-12-02 04:13:00,62.876,62.892,62.853,62.879,70620000.0
2009-12-02 04:14:00,62.874,62.88,62.845,62.855,70900000.0
2009-12-02 04:15:00,62.864,62.871,62.844,62.866,91290000.0
2009-12-02 04:16:00,62.873,62.876,62.84,62.842,128030000.0
2009-12-02 04:17:00,62.853,62.862,62.837,62.862,102380000.0
2009-12-02 04:18:00,62.849,62.859,62.827,62.852,152950000.0
2009-12-02 04:19:00,62.845,62.866,62.823,62.861,115140000.0
2009-12-02 04:20:00,62.864,62.871,62.844,62.866,76550000.0
2009-12-02 04:21:00,62.868,62.872,62.844,62.861,94910000.0
2009-12-02 04:22:00,62.87,62.885,62.847,62.875,85610000.0
2009-12-02 04:23:00,62.877,62.892,62.857,62.886,79770000.0
2009-12-02 04:24:00,62.877,62.913,62.867,62.913,75150000.0
2009-12-02 04:25:00,62.903,62.922,62.878,62.922,81460000.0
2009-12-02 04:26:00,62.915,62.931,62.896,62.931,22770000.0
2009-12-02 04:27:00,62.928,62.932,62.885,62.888,21090000.0
2009-12-02 04:28:00,62.921,62.928,62.902,62.905,12820000.0
2009-12-02 04:29:00,62.928,62.931,62.883,62.911,15020000.0
2009-12-02 04:30:00,62.909,62.909,62.882,62.901,13760000.0
2009-12-02 04:31:00,62.912,62.912,62.872,62.872,13530000.0
2009-12-02 04:32:00,62.893,62.898,62.874,62.893,13340000.0
2009-12-02 04:33:00,62.907,62.907,62.887,62.889,10150000.0
2009-12-02 04:34:00,62.912,62.914,62.892,62.892,19410000.0
2009-12-02 04:35:00,62.911,62.973,62.896,62.973,9570000.0
2009-12-02 04:36:00,62.983,62.983,62.956,62.969,10050000.0
2009-12-02 04:37:00,62.972,62.972,62.946,62.961,14470000.0
2009-12-02 04:38:00,62.955,62.963,62.939,62.949,16960000.0
2009-12-02 04:39:00,62.939,62.95,62.931,62.95,15290000.0
2009-12-02 04:40:00,62.951,62.951,62.921,62.922,10360000.0
2009-12-02 04:41:00,62.934,62.936,62.912,62.922,12620000.0
2009-12-02 04:42:00,62.938,62.938,62.918,62.925,13000000.0
2009-12-02 04:43:00,62.912,62.924,62.901,62.903,16430000.0
2009-12-02 04:44:00,62.92,62.936,62.91,62.921,13150000.0
2009-12-02 04:45:00,62.941,62.947,62.92,62.942,16200000.0
2009-12-02 04:46:00,62.938,62.943,62.906,62.906,13890000.0
2009-12-02 04:47:00,62.927,62.94,62.913,62.933,12620000.0
2009-12-02 04:48:00,62.938,62.94,62.915,62.94,9240000.0
2009-12-02 04:49:00,62.944,62.944,62.912,62.912,8650000.0
2009-12-02 04:50:00,62.93,62.93,62.883,62.883,10700000.0
2009-12-02 04:51:00,62.918,62.921,62.889,62.909,12970000.0
2009-12-02 04:52:00,62.904,62.904,62.872,62.872,12400000.0
2009-12-02 04:53:00,62.89,62.892,62.877,62.884,12850000.0
2009-12-02 04:54:00,62.885,62.885,62.864,62.884,13190000.0
2009-12-02 04:55:00,62.884,62.892,62.862,62.863,20140000.0
2009-12-02 04:56:00,62.872,62.878,62.859,62.865,13010000.0
2009-12-02 04:57:00,62.889,62.889,62.87,62.873,7150000.0
2009-12-02 04:58:00,62.878,62.878,62.869,62.869,2820000.0
2009-12-02 04:59:00,62.879,62.891,62.869,62.889,22460000.0
2009-12-02 05:00:00,62.898,62.902,62.887,62.892,18860000.0
2009-12-02 05:01:00,62.906,62.927,62.885,62.927,10930000.0
2009-12-02 05:02:00,62.933,62.951,62.916,62.951,15980000.0
2009-12-02 05:03:00,62.954,62.954,62.921,62.923,12770000.0
2009-12-02 05:04:00,62.937,62.937,62.909,62.919,9580000.0
2009-12-02 05:05:00,62.921,62.929,62.899,62.929,10570000.0
2009-12-02 05:06:00,62.935,62.935,62.903,62.919,11130000.0
2009-12-02 05:07:00,62.922,62.927,62.904,62.925,15300000.0
2009-12-02 05:08:00,62.92,62.936,62.903,62.936,22690000.0
2009-12-02 05:09:00,62.941,62.945,62.925,62.945,8450000.0
2009-12-02 05:10:00,62.95,62.96,62.939,62.957,20300000.0
2009-12-02 05:11:00,62.965,62.965,62.931,62.931,16010000.0
2009-12-02 05:12:00,62.953,62.953,62.916,62.937,17290000.0
2009-12-02 05:13:00,62.922,62.932,62.913,62.923,13420000.0
2009-12-02 05:14:00,62.922,62.942,62.909,62.939,19020000.0
2009-12-02 05:15:00,62.952,62.952,62.916,62.916,8820000.0
2009-12-02 05:16:00,62.937,62.937,62.921,62.921,11450000.0
2009-12-02 05:17:00,62.942,62.96,62.931,62.96,10980000.0
2009-12-02 05:18:00,62.946,62.955,62.929,62.95,11460000.0
2009-12-02 05:19:00,62.94,62.947,62.932,62.939,12780000.0
2009-12-02 05:20:00,62.945,62.964,62.93,62.962,15830000.0
2009-12-02 05:21:00,62.97,62.97,62.942,62.942,12430000.0
2009-12-02 05:22:00,62.97,62.97,62.943,62.962,12400000.0
2009-12-02 05:23:00,62.965,62.965,62.932,62.964,18260000.0
2009-12-02 05:24:00,62.956,62.962,62.945,62.962,18190000.0
2009-12-02 05:25:00,62.952,62.996,62.951,62.996,17520000.0
2009-12-02 05:26:00,62.969,62.997,62.966,62.982,20840000.0
2009-12-02 05:27:00,62.997,62.997,62.96,62.979,13940000.0
2009-12-02 05:28:00,62.971,62.974,62.963,62.974,8270000.0
2009-12-02 05:29:00,62.997,63.008,62.98,63.003,13610000.0
2009-12-02 05:30:00,63.026,63.034,62.996,62.996,13530000.0
2009-12-02 05:31:00,63.011,63.011,62.982,62.982,7640000.0
2009-12-02 05:32:00,62.999,63.011,62.985,63.001,16930000.0
2009-12-02 05:33:00,62.989,62.998,62.98,62.992,12440000.0
2009-12-02 05:34:00,62.989,63.004,62.982,62.998,13330000.0
2009-12-02 05:35:00,62.991,62.992,62.962,62.992,17560000.0
2009-12-02 05:36:00,62.979,62.987,62.971,62.979,18870000.0
2009-12-02 05:37:00,62.989,62.991,62.963,62.974,20480000.0
2009-12-02 05:38:00,62.991,62.996,62.973,62.994,19940000.0
2009-12-02 05:39:00,63.018,63.019,62.987,62.987,14730000.0
2009-12-02 05:40:00,63.033,63.04,63.001,63.011,15410000.0
2009-12-02 05:41:00,63.032,63.058,63.023,63.058,14130000.0
2009-12-02 05:42:00,63.085,63.104,63.055,63.061,13720000.0
2009-12-02 05:43:00,63.079,63.087,63.066,63.078,13550000.0
2009-12-02 05:44:00,63.074,63.074,63.04,63.04,14610000.0
2009-12-02 05:45:00,63.061,63.061,63.027,63.056,19010000.0
2009-12-02 05:46:00,63.044,63.058,63.031,63.058,21680000.0
2009-12-02 05:47:00,63.06,63.077,63.053,63.077,17580000.0
2009-12-02 05:48:00,63.082,63.087,63.048,63.056,12390000.0
2009-12-02 05:49:00,63.066,63.066,63.032,63.032,19020000.0
2009-12-02 05:50:00,63.036,63.043,63.024,63.043,8280000.0
2009-12-02 05:51:00,63.033,63.049,63.023,63.049,12110000.0
2009-12-02 05:52:00,63.052,63.064,63.042,63.064,19500000.0
2009-12-02 05:53:00,63.074,63.082,63.059,63.082,13990000.0
2009-12-02 05:54:00,63.08,63.08,63.037,63.037,16760000.0
2009-12-02 05:55:00,63.051,63.06,63.042,63.059,14730000.0
2009-12-02 05:56:00,63.059,63.078,63.052,63.075,13230000.0
2009-12-02 05:57:00,63.09,63.091,63.063,63.083,15290000.0
2009-12-02 05:58:00,63.089,63.094,63.075,63.075,12830000.0
2009-12-02 05:59:00,63.099,63.102,63.068,63.07,11310000.0
2009-12-02 06:00:00,63.085,63.085,63.054,63.071,18680000.0
2009-12-02 06:01:00,63.062,63.074,63.051,63.06,16960000.0
2009-12-02 06:02:00,63.054,63.054,63.026,63.026,14270000.0
2009-12-02 06:03:00,63.052,63.052,63.025,63.051,14650000.0
2009-12-02 06:04:00,63.048,63.072,63.033,63.072,18250000.0
2009-12-02 06:05:00,63.071,63.071,63.022,63.022,20920000.0
2009-12-02 06:06:00,63.051,63.056,63.041,63.05,14850000.0
2009-12-02 06:07:00,63.055,63.055,63.025,63.025,7710000.0
2009-12-02 06:08:00,63.037,63.044,63.014,63.033,16750000.0
2009-12-02 06:09:00,63.044,63.047,63.019,63.02,8490000.0
2009-12-02 06:10:00,63.031,63.041,63.012,63.012,15220000.0
2009-12-02 06:11:00,63.024,63.031,63.011,63.022,15470000.0
2009-12-02 06:12:00,63.029,63.032,63.008,63.025,13950000.0
2009-12-02 06:13:00,63.021,63.026,63.002,63.009,21260000.0
2009-12-02 06:14:00,63.03,63.031,63.004,63.02,13750000.0
2009-12-02 06:15:00,63.04,63.04,63.005,63.022,16220000.0
2009-12-02 06:16:00,63.031,63.034,63.009,63.025,18400000.0
2009-12-02 06:17:00,63.038,63.042,63.003,63.003,9850000.0
2009-12-02 06:18:00,63.022,63.022,62.985,62.985,10710000.0
2009-12-02 06:19:00,63.009,63.024,62.997,63.002,20310000.0
2009-12-02 06:20:00,63.009,63.009,62.978,63.001,17170000.0
2009-12-02 06:21:00,63.011,63.011,62.973,62.973,8090000.0
2009-12-02 06:22:00,63.0,63.004,62.974,62.974,13900000.0
2009-12-02 06:23:00,62.989,63.009,62.981,63.009,14470000.0
2009-12-02 06:24:00,62.999,63.004,62.985,62.993,11850000.0
2009-12-02 06:25:00,62.984,62.984,62.967,62.977,12770000.0
2009-12-02 06:26:00,62.989,62.991,62.959,62.959,12960000.0
2009-12-02 06:27:00,62.984,62.984,62.961,62.983,14020000.0
2009-12-02 06:28:00,62.982,62.996,62.981,62.984,12210000.0
2009-12-02 06:29:00,62.991,62.991,62.97,62.981,14770000.0
2009-12-02 06:30:00,62.991,63.002,62.982,62.997,15450000.0
2009-12-02 06:31:00,63.004,63.004,62.983,62.983,7720000.0
2009-12-02 06:32:00,63.001,63.001,62.971,62.993,16260000.0
2009-12-02 06:33:00,62.986,62.986,62.946,62.947,10150000.0
2009-12-02 06:34:00,62.956,62.965,62.936,62.963,14350000.0
2009-12-02 06:35:00,62.959,62.961,62.941,62.941,15760000.0
2009-12-02 06:36:00,62.959,62.959,62.92,62.94,16380000.0
2009-12-02 06:37:00,62.964,62.966,62.933,62.938,14690000.0
2009-12-02 06:38:00,62.96,62.97,62.95,62.97,10140000.0
2009-12-02 06:39:00,62.97,62.972,62.942,62.972,16330000.0
2009-12-02 06:40:00,62.969,62.969,62.943,62.946,11260000.0
2009-12-02 06:41:00,62.961,62.978,62.948,62.978,13160000.0
2009-12-02 06:42:00,62.971,62.971,62.948,62.958,17180000.0
2009-12-02 06:43:00,62.962,62.972,62.949,62.972,9390000.0
2009-12-02 06:44:00,62.961,62.98,62.945,62.98,18260000.0
2009-12-02 06:45:00,62.968,62.989,62.95,62.989,13330000.0
2009-12-02 06:46:00,62.98,62.987,62.972,62.986,20520000.0
2009-12-02 06:47:00,62.99,63.011,62.981,63.006,11090000.0
2009-12-02 06:48:00,62.993,63.011,62.989,63.006,12900000.0
2009-12-02 06:49:00,63.021,63.023,62.996,63.013,11500000.0
2009-12-02 06:50:00,63.019,63.023,63.007,63.023,13940000.0
2009-12-02 06:51:00,63.022,63.048,63.014,63.048,15070000.0
2009-12-02 06:52:00,63.038,63.038,63.009,63.033,14090000.0
2009-12-02 06:53:00,63.039,63.039,63.018,63.028,15030000.0
2009-12-02 06:54:00,63.025,63.029,63.013,63.013,17880000.0
2009-12-02 06:55:00,63.031,63.031,63.018,63.029,7750000.0
2009-12-02 06:56:00,63.029,63.029,63.0,63.025,18770000.0
2009-12-02 06:57:00,63.018,63.018,62.999,63.015,15110000.0
2009-12-02 06:58:00,63.016,63.016,63.003,63.012,9990000.0
2009-12-02 06:59:00,63.023,63.036,63.011,63.023,18600000.0
2009-12-02 07:00:00,63.035,63.035,63.011,63.025,13450000.0
2009-12-02 07:01:00,63.019,63.03,63.008,63.026,16410000.0
2009-12-02 07:02:00,63.025,63.034,63.018,63.025,13380000.0
2009-12-02 07:03:00,63.04,63.042,63.001,63.001,15880000.0
2009-12-02 07:04:00,63.03,63.03,63.003,63.023,13610000.0
2009-12-02 07:05:00,63.031,63.032,63.008,63.008,7600000.0
2009-12-02 07:06:00,63.023,63.023,62.993,63.012,11160000.0
2009-12-02 07:07:00,63.002,63.012,62.983,62.983,11280000.0
2009-12-02 07:08:00,62.998,63.019,62.991,63.015,18270000.0
2009-12-02 07:09:00,63.02,63.02,62.999,63.012,16010000.0
2009-12-02 07:10:00,63.006,63.009,62.986,62.989,13520000.0
2009-12-02 07:11:00,63.001,63.01,62.982,62.982,20090000.0
2009-12-02 07:12:00,63.018,63.018,63.002,63.005,12060000.0
2009-12-02 07:13:00,63.013,63.013,62.993,63.013,18850000.0
2009-12-02 07:14:00,63.008,63.008,62.96,62.96,15630000.0
2009-12-02 07:15:00,62.987,62.995,62.976,62.984,17130000.0
2009-12-02 07:16:00,62.987,62.989,62.969,62.989,13790000.0
2009-12-02 07:17:00,62.985,62.985,62.965,62.984,14690000.0
2009-12-02 07:18:00,62.993,62.993,62.965,62.99,13370000.0
2009-12-02 07:19:00,62.994,62.996,62.976,62.987,16380000.0
2009-12-02 07:20:00,63.002,63.002,62.976,62.986,11650000.0
2009-12-02 07:21:00,62.991,62.994,62.977,62.994,12600000.0
2009-12-02 07:22:00,62.99,63.0,62.975,62.999,11540000.0
2009-12-02 07:23:00,63.002,63.002,62.98,62.992,18490000.0
2009-12-02 07:24:00,62.992,62.992,62.971,62.986,13610000.0
2009-12-02 07:25:00,62.972,62.973,62.949,62.973,19010000.0
2009-12-02 07:26:00,62.972,62.978,62.959,62.978,7520000.0
2009-12-02 07:27:00,62.971,62.98,62.956,62.956,9770000.0
2009-12-02 07:28:00,62.973,62.977,62.958,62.974,17700000.0
2009-12-02 07:29:00,62.972,62.975,62.953,62.975,17750000.0
2009-12-02 07:30:00,62.986,62.993,62.973,62.993,18260000.0
2009-12-02 07:31:00,62.994,62.997,62.976,62.976,24090000.0
2009-12-02 07:32:00,62.985,62.985,62.96,62.964,10720000.0
2009-12-02 07:33:00,62.983,62.992,62.965,62.992,21600000.0
2009-12-02 07:34:00,62.991,62.991,62.962,62.989,17030000.0
2009-12-02 07:35:00,62.998,63.003,62.98,62.997,14500000.0
2009-12-02 07:36:00,62.998,63.002,62.978,62.986,13750000.0
2009-12-02 07:37:00,62.99,62.999,62.978,62.999,14050000.0
2009-12-02 07:38:00,63.0,63.01,62.992,62.994,22170000.0
2009-12-02 07:39:00,63.014,63.014,62.996,63.005,19210000.0
2009-12-02 07:40:00,63.003,63.015,62.995,63.005,18880000.0
2009-12-02 07:41:00,63.009,63.009,62.979,62.996,19230000.0
2009-12-02 07:42:00,62.989,63.008,62.985,63.008,14090000.0
2009-12-02 07:43:00,63.014,63.014,62.994,62.994,20520000.0
2009-12-02 07:44:00,63.013,63.013,62.989,62.991,8860000.0
2009-12-02 07:45:00,63.009,63.009,62.991,63.005,11690000.0
2009-12-02 07:46:00,63.011,63.011,62.979,62.988,15440000.0
2009-12-02 07:47:00,63.012,63.02,63.0,63.019,20320000.0
2009-12-02 07:48:00,63.012,63.02,63.001,63.02,15810000.0
2009-12-02 07:49:00,63.02,63.033,63.009,63.033,11300000.0
2009-12-02 07:50:00,63.033,63.041,63.019,63.019,22610000.0
2009-12-02 07:51:00,63.046,63.046,63.024,63.043,12060000.0
2009-12-02 07:52:00,63.039,63.039,62.97,62.97,21960000.0
2009-12-02 07:53:00,62.999,63.002,62.969,62.969,13700000.0
2009-12-02 07:54:00,63.0,63.002,62.978,62.982,12620000.0
2009-12-02 07:55:00,62.993,62.998,62.973,62.998,14020000.0
2009-12-02 07:56:00,62.996,63.002,62.974,63.002,22020000.0
2009-12-02 07:57:00,62.989,62.989,62.967,62.984,9630000.0
2009-12-02 07:58:00,62.978,62.988,62.963,62.988,16010000.0
2009-12-02 07:59:00,62.995,63.001,62.962,62.995,20130000.0
2009-12-02 08:00:00,62.982,63.011,62.98,63.0,16980000.0
2009-12-02 08:01:00,63.018,63.018,63.001,63.01,9580000.0
2009-12-02 08:02:00,63.01,63.028,63.003,63.023,13380000.0
2009-12-02 08:03:00,63.02,63.02,62.987,62.998,16200000.0
2009-12-02 08:04:00,63.018,63.021,63.0,63.001,15290000.0
2009-12-02 08:05:00,63.012,63.019,63.002,63.012,15230000.0
2009-12-02 08:06:00,63.016,63.02,62.992,63.005,14510000.0
2009-12-02 08:07:00,63.012,63.019,63.001,63.003,17700000.0
2009-12-02 08:08:00,63.02,63.023,63.0,63.017,14370000.0
2009-12-02 08:09:00,63.011,63.016,62.995,63.011,16420000.0
2009-12-02 08:10:00,63.012,63.012,62.984,62.984,8260000.0
2009-12-02 08:11:00,63.008,63.021,62.993,63.021,19020000.0
2009-12-02 08:12:00,63.037,63.037,62.991,62.991,16170000.0
2009-12-02 08:13:00,63.011,63.029,62.993,63.029,10970000.0
2009-12-02 08:14:00,63.024,63.031,63.0,63.02,18060000.0
2009-12-02 08:15:00,63.024,63.031,63.001,63.031,13160000.0
2009-12-02 08:16:00,63.024,63.03,63.013,63.03,12020000.0
2009-12-02 08:17:00,63.02,63.037,63.01,63.03,13000000.0
2009-12-02 08:18:00,63.042,63.042,63.015,63.015,13190000.0
2009-12-02 08:19:00,63.034,63.034,63.008,63.021,14320000.0
2009-12-02 08:20:00,63.031,63.031,63.01,63.027,12580000.0
2009-12-02 08:21:00,63.027,63.027,62.99,63.016,20560000.0
2009-12-02 08:22:00,63.028,63.029,63.003,63.003,14650000.0
2009-12-02 08:23:00,63.029,63.034,63.01,63.025,16750000.0
2009-12-02 08:24:00,63.026,63.04,63.017,63.033,13380000.0
2009-12-02 08:25:00,63.036,63.041,63.016,63.019,20470000.0
2009-12-02 08:26:00,63.055,63.055,62.999,62.999,12440000.0
2009-12-02 08:27:00,63.011,63.011,62.975,62.981,9210000.0
2009-12-02 08:28:00,62.98,62.991,62.964,62.964,17730000.0
2009-12-02 08:29:00,62.985,62.988,62.967,62.984,13420000.0
2009-12-02 08:30:00,63.009,63.011,62.974,62.974,18410000.0
2009-12-02 08:31:00,62.99,62.99,62.966,62.977,11870000.0
2009-12-02 08:32:00,62.991,62.991,62.962,62.962,23400000.0
2009-12-02 08:33:00,62.992,62.992,62.947,62.966,21920000.0
2009-12-02 08:34:00,62.979,62.981,62.952,62.974,12870000.0
2009-12-02 08:35:00,62.974,62.974,62.953,62.967,14160000.0
2009-12-02 08:36:00,62.969,62.973,62.94,62.94,16390000.0
2009-12-02 08:37:00,62.961,62.968,62.954,62.962,12250000.0
2009-12-02 08:38:00,62.97,62.97,62.947,62.959,20590000.0
2009-12-02 08:39:00,62.966,62.966,62.944,62.96,18030000.0
2009-12-02 08:40:00,62.962,62.965,62.943,62.947,21100000.0
2009-12-02 08:41:00,62.972,62.972,62.949,62.963,14870000.0
2009-12-02 08:42:00,62.958,62.961,62.928,62.935,16570000.0
2009-12-02 08:43:00,62.951,62.967,62.945,62.967,15080000.0
2009-12-02 08:44:00,62.953,62.966,62.944,62.962,18260000.0
2009-12-02 08:45:00,62.961,62.977,62.954,62.977,9990000.0
2009-12-02 08:46:00,62.965,62.978,62.95,62.95,11870000.0
2009-12-02 08:47:00,62.97,62.97,62.946,62.964,13950000.0
2009-12-02 08:48:00,62.953,62.967,62.945,62.961,15440000.0
2009-12-02 08:49:00,62.965,62.965,62.942,62.942,12590000.0
2009-12-02 08:50:00,62.971,62.976,62.949,62.97,14700000.0
2009-12-02 08:51:00,62.986,62.994,62.958,62.97,11510000.0
2009-12-02 08:52:00,62.991,63.021,62.989,63.021,9820000.0
2009-12-02 08:53:00,63.037,63.061,63.016,63.053,18900000.0
2009-12-02 08:54:00,63.069,63.101,63.048,63.066,16990000.0
2009-12-02 08:55:00,63.108,63.117,63.086,63.11,10750000.0
2009-12-02 08:56:00,63.107,63.117,63.097,63.109,18030000.0
2009-12-02 08:57:00,63.106,63.112,63.076,63.076,15260000.0
2009-12-02 08:58:00,63.106,63.113,63.073,63.082,11460000.0
2009-12-02 08:59:00,63.126,63.135,63.105,63.133,12060000.0
2009-12-02 09:00:00,63.158,63.17,63.126,63.127,13040000.0
2009-12-02 09:01:00,63.16,63.16,63.128,63.13,20960000.0
2009-12-02 09:02:00,63.153,63.153,63.104,63.132,12070000.0
2009-12-02 09:03:00,63.156,63.156,63.116,63.116,8490000.0
2009-12-02 09:04:00,63.127,63.177,63.121,63.177,11500000.0
2009-12-02 09:05:00,63.185,63.191,63.172,63.182,12060000.0
2009-12-02 09:06:00,63.183,63.183,63.152,63.178,20180000.0
2009-12-02 09:07:00,63.163,63.163,63.129,63.129,11400000.0
2009-12-02 09:08:00,63.159,63.162,63.125,63.139,20470000.0
2009-12-02 09:09:00,63.163,63.193,63.163,63.181,11640000.0
2009-12-02 09:10:00,63.184,63.191,63.164,63.164,14650000.0
2009-12-02 09:11:00,63.187,63.195,63.172,63.184,16920000.0
2009-12-02 09:12:00,63.183,63.186,63.157,63.167,20720000.0
2009-12-02 09:13:00,63.186,63.186,63.153,63.156,12440000.0
2009-12-02 09:14:00,63.187,63.19,63.111,63.111,15590000.0
2009-12-02 09:15:00,63.142,63.152,63.118,63.152,13380000.0
2009-12-02 09:16:00,63.159,63.159,63.127,63.127,15250000.0
2009-12-02 09:17:00,63.131,63.145,63.103,63.145,19530000.0
2009-12-02 09:18:00,63.132,63.149,63.122,63.141,12990000.0
2009-12-02 09:19:00,63.135,63.147,63.131,63.137,18270000.0
2009-12-02 09:20:00,63.123,63.123,63.09,63.095,10940000.0
2009-12-02 09:21:00,63.122,63.131,63.106,63.106,12790000.0
2009-12-02 09:22:00,63.138,63.142,63.116,63.116,11530000.0
2009-12-02 09:23:00,63.122,63.146,63.103,63.144,18710000.0
2009-12-02 09:24:00,63.164,63.168,63.144,63.157,16530000.0
2009-12-02 09:25:00,63.148,63.161,63.133,63.161,13820000.0
2009-12-02 09:26:00,63.15,63.15,63.102,63.108,15430000.0
2009-12-02 09:27:00,63.13,63.136,63.104,63.112,12400000.0
2009-12-02 09:28:00,63.13,63.13,63.082,63.096,23150000.0
2009-12-02 09:29:00,63.124,63.132,63.109,63.124,14460000.0
2009-12-02 09:30:00,63.119,63.119,63.066,63.066,15030000.0
2009-12-02 09:31:00,63.103,63.104,63.079,63.104,20890000.0
2009-12-02 09:32:00,63.089,63.157,63.08,63.157,11650000.0
2009-12-02 09:33:00,63.137,63.148,63.13,63.148,16100000.0
2009-12-02 09:34:00,63.14,63.14,63.122,63.122,11070000.0
2009-12-02 09:35:00,63.149,63.152,63.117,63.145,13760000.0
2009-12-02 09:36:00,63.142,63.177,63.122,63.122,17280000.0
2009-12-02 09:37:00,63.161,63.166,63.13,63.135,17470000.0
2009-12-02 09:38:00,63.157,63.166,63.142,63.166,15250000.0
2009-12-02 09:39:00,63.151,63.169,63.142,63.151,15210000.0
2009-12-02 09:40:00,63.169,63.169,63.122,63.122,12820000.0
2009-12-02 09:41:00,63.135,63.158,63.135,63.158,18810000.0
2009-12-02 09:42:00,63.151,63.153,63.125,63.153,17660000.0
2009-12-02 09:43:00,63.135,63.135,63.104,63.125,15420000.0
2009-12-02 09:44:00,63.122,63.136,63.102,63.113,17930000.0
2009-12-02 09:45:00,63.108,63.119,63.095,63.119,12450000.0
2009-12-02 09:46:00,63.119,63.119,63.09,63.106,14550000.0
2009-12-02 09:47:00,63.088,63.101,63.076,63.09,13150000.0
2009-12-02 09:48:00,63.091,63.091,63.065,63.086,15460000.0
2009-12-02 09:49:00,63.085,63.089,63.056,63.089,19990000.0
2009-12-02 09:50:00,63.096,63.102,63.073,63.102,15780000.0
2009-12-02 09:51:00,63.119,63.122,63.087,63.087,13010000.0
2009-12-02 09:52:00,63.104,63.113,63.085,63.085,20230000.0
2009-12-02 09:53:00,63.099,63.102,63.075,63.075,10710000.0
2009-12-02 09:54:00,63.103,63.103,63.072,63.1,13380000.0
2009-12-02 09:55:00,63.103,63.103,63.081,63.084,23220000.0
2009-12-02 09:56:00,63.098,63.119,63.094,63.101,16770000.0
2009-12-02 09:57:00,63.124,63.132,63.097,63.103,19730000.0
2009-12-02 09:58:00,63.118,63.129,63.106,63.126,22620000.0
2009-12-02 09:59:00,63.124,63.129,63.102,63.129,18260000.0
2009-12-02 10:00:00,63.132,63.132,63.099,63.115,13080000.0
2009-12-02 10:01:00,63.113,63.113,63.084,63.106,14270000.0
2009-12-02 10:02:00,63.103,63.11,63.072,63.11,19840000.0
2009-12-02 10:03:00,63.12,63.126,63.099,63.116,10610000.0
2009-12-02 10:04:00,63.109,63.109,63.091,63.096,13190000.0
2009-12-02 10:05:00,63.102,63.11,63.09,63.098,16720000.0
2009-12-02 10:06:00,63.12,63.123,63.08,63.091,22570000.0
2009-12-02 10:07:00,63.108,63.14,63.102,63.127,20700000.0
2009-12-02 10:08:00,63.129,63.139,63.12,63.139,13340000.0
2009-12-02 10:09:00,63.136,63.159,63.13,63.146,11830000.0
2009-12-02 10:10:00,63.157,63.157,63.128,63.149,13520000.0
2009-12-02 10:11:00,63.142,63.156,63.132,63.152,20180000.0
2009-12-02 10:12:00,63.141,63.166,63.129,63.166,15820000.0
2009-12-02 10:13:00,63.16,63.184,63.158,63.169,12770000.0
2009-12-02 10:14:00,63.162,63.162,63.137,63.16,17720000.0
2009-12-02 10:15:00,63.153,63.153,63.097,63.101,12780000.0
2009-12-02 10:16:00,63.13,63.13,63.099,63.122,13530000.0
2009-12-02 10:17:00,63.116,63.157,63.109,63.157,15780000.0
2009-12-02 10:18:00,63.149,63.15,63.138,63.15,11680000.0
2009-12-02 10:19:00,63.139,63.139,63.091,63.109,15060000.0
2009-12-02 10:20:00,63.122,63.129,63.097,63.108,18210000.0
2009-12-02 10:21:00,63.14,63.142,63.11,63.122,13920000.0
2009-12-02 10:22:00,63.129,63.133,63.107,63.12,16580000.0
2009-12-02 10:23:00,63.144,63.152,63.12,63.152,17930000.0
2009-12-02 10:24:00,63.146,63.17,63.139,63.17,13900000.0
2009-12-02 10:25:00,63.168,63.184,63.153,63.163,15260000.0
2009-12-02 10:26:00,63.207,63.218,63.186,63.212,21680000.0
2009-12-02 10:27:00,63.198,63.209,63.187,63.188,12660000.0
2009-12-02 10:28:00,63.189,63.198,63.168,63.176,18770000.0
2009-12-02 10:29:00,63.183,63.183,63.161,63.167,13330000.0
2009-12-02 10:30:00,63.194,63.194,63.163,63.185,13000000.0
2009-12-02 10:31:00,63.194,63.196,63.153,63.153,23220000.0
2009-12-02 10:32:00,63.187,63.191,63.146,63.152,14840000.0
2009-12-02 10:33:00,63.152,63.152,63.122,63.135,13520000.0
2009-12-02 10:34:00,63.123,63.155,63.118,63.155,14450000.0
2009-12-02 10:35:00,63.16,63.18,63.148,63.18,12960000.0
2009-12-02 10:36:00,63.178,63.187,63.159,63.159,20420000.0
2009-12-02 10:37:00,63.188,63.19,63.161,63.171,14130000.0
2009-12-02 10:38:00,63.191,63.193,63.166,63.185,15410000.0
2009-12-02 10:39:00,63.171,63.198,63.169,63.198,21110000.0
2009-12-02 10:40:00,63.201,63.209,63.193,63.208,12970000.0
2009-12-02 10:41:00,63.166,63.166,63.147,63.16,10510000.0
2009-12-02 10:42:00,63.161,63.168,63.141,63.163,20840000.0
2009-12-02 10:43:00,63.149,63.188,63.149,63.167,21470000.0
2009-12-02 10:44:00,63.192,63.218,63.189,63.218,13190000.0
2009-12-02 10:45:00,63.226,63.228,63.186,63.22,23330000.0
2009-12-02 10:46:00,63.22,63.235,63.212,63.233,17360000.0
2009-12-02 10:47:00,63.236,63.249,63.208,63.208,15030000.0
2009-12-02 10:48:00,63.239,63.239,63.206,63.215,17120000.0
2009-12-02 10:49:00,63.214,63.214,63.19,63.19,8070000.0
2009-12-02 10:50:00,63.202,63.202,63.168,63.185,18070000.0
2009-12-02 10:51:00,63.189,63.201,63.167,63.201,9580000.0
2009-12-02 10:52:00,63.194,63.2,63.181,63.187,16150000.0
2009-12-02 10:53:00,63.181,63.21,63.181,63.208,14860000.0
2009-12-02 10:54:00,63.212,63.212,63.184,63.212,12970000.0
2009-12-02 10:55:00,63.2,63.228,63.192,63.223,20080000.0
2009-12-02 10:56:00,63.203,63.226,63.194,63.204,11080000.0
2009-12-02 10:57:00,63.232,63.232,63.192,63.215,16720000.0
2009-12-02 10:58:00,63.214,63.214,63.189,63.208,12850000.0
2009-12-02 10:59:00,63.222,63.247,63.204,63.247,12300000.0
2009-12-02 11:00:00,63.244,63.244,63.223,63.242,12210000.0
2009-12-02 11:01:00,63.23,63.25,63.219,63.25,13900000.0
2009-12-02 11:02:00,63.251,63.271,63.236,63.271,21610000.0
2009-12-02 11:03:00,63.26,63.267,63.245,63.267,6770000.0
2009-12-02 11:04:00,63.266,63.266,63.234,63.255,12060000.0
2009-12-02 11:05:00,63.248,63.248,63.23,63.247,11090000.0
2009-12-02 11:06:00,63.243,63.252,63.225,63.246,19060000.0
2009-12-02 11:07:00,63.247,63.257,63.232,63.253,16600000.0
2009-12-02 11:08:00,63.27,63.272,63.23,63.23,17890000.0
2009-12-02 11:09:00,63.257,63.257,63.23,63.254,13440000.0
2009-12-02 11:10:00,63.253,63.263,63.234,63.263,14080000.0
2009-12-02 11:11:00,63.261,63.261,63.238,63.257,17330000.0
2009-12-02 11:12:00,63.259,63.259,63.235,63.247,18830000.0
2009-12-02 11:13:00,63.251,63.251,63.206,63.209,15040000.0
2009-12-02 11:14:00,63.227,63.227,63.202,63.212,7000000.0
2009-12-02 11:15:00,63.223,63.23,63.198,63.23,12680000.0
2009-12-02 11:16:00,63.224,63.224,63.194,63.219,8450000.0
2009-12-02 11:17:00,63.206,63.249,63.206,63.249,16000000.0
2009-12-02 11:18:00,63.211,63.235,63.208,63.224,13520000.0
2009-12-02 11:19:00,63.244,63.244,63.206,63.206,17700000.0
2009-12-02 11:20:00,63.214,63.214,63.184,63.203,13570000.0
2009-12-02 11:21:00,63.208,63.219,63.201,63.219,17170000.0
2009-12-02 11:22:00,63.211,63.211,63.181,63.205,14090000.0
2009-12-02 11:23:00,63.195,63.202,63.172,63.173,18960000.0
2009-12-02 11:24:00,63.193,63.199,63.169,63.179,18260000.0
2009-12-02 11:25:00,63.191,63.191,63.165,63.175,15670000.0
2009-12-02 11:26:00,63.184,63.186,63.15,63.168,12250000.0
2009-12-02 11:27:00,63.159,63.169,63.151,63.153,15070000.0
2009-12-02 11:28:00,63.17,63.171,63.136,63.138,11270000.0
2009-12-02 11:29:00,63.174,63.181,63.153,63.17,11540000.0
2009-12-02 11:30:00,63.192,63.192,63.16,63.16,12020000.0
2009-12-02 11:31:00,63.184,63.185,63.153,63.158,20470000.0
2009-12-02 11:32:00,63.18,63.188,63.156,63.164,14960000.0
2009-12-02 11:33:00,63.184,63.193,63.163,63.193,17290000.0
2009-12-02 11:34:00,63.195,63.195,63.173,63.187,17710000.0
2009-12-02 11:35:00,63.189,63.189,63.173,63.189,8090000.0
2009-12-02 11:36:00,63.182,63.187,63.171,63.181,14080000.0
2009-12-02 11:37:00,63.19,63.19,63.16,63.183,15270000.0
2009-12-02 11:38:00,63.175,63.184,63.164,63.184,14500000.0
2009-12-02 11:39:00,63.189,63.194,63.165,63.194,14560000.0
2009-12-02 11:40:00,63.187,63.187,63.136,63.136,11120000.0
2009-12-02 11:41:00,63.168,63.189,63.149,63.189,13760000.0
2009-12-02 11:42:00,63.188,63.194,63.175,63.183,10940000.0
2009-12-02 11:43:00,63.187,63.199,63.182,63.199,15390000.0
2009-12-02 11:44:00,63.195,63.206,63.185,63.197,20120000.0
2009-12-02 11:45:00,63.183,63.205,63.169,63.205,21630000.0
2009-12-02 11:46:00,63.2,63.211,63.172,63.211,16570000.0
2009-12-02 11:47:00,63.21,63.213,63.187,63.201,12210000.0
2009-12-02 11:48:00,63.202,63.211,63.182,63.211,13460000.0
2009-12-02 11:49:00,63.221,63.221,63.201,63.212,16940000.0
2009-12-02 11:50:00,63.211,63.221,63.197,63.221,13910000.0
2009-12-02 11:51:00,63.211,63.211,63.191,63.211,12430000.0
2009-12-02 11:52:00,63.201,63.22,63.191,63.209,13340000.0
2009-12-02 11:53:00,63.231,63.251,63.219,63.251,13560000.0
2009-12-02 11:54:00,63.262,63.297,63.237,63.297,15970000.0
2009-12-02 11:55:00,63.302,63.302,63.274,63.301,17090000.0
2009-12-02 11:56:00,63.292,63.297,63.282,63.295,18600000.0
2009-12-02 11:57:00,63.279,63.279,63.259,63.265,9990000.0
2009-12-02 11:58:00,63.263,63.263,63.236,63.247,16520000.0
2009-12-02 11:59:00,63.249,63.261,63.24,63.26,12590000.0
2009-12-02 12:00:00,63.25,63.262,63.242,63.251,15600000.0
2009-12-02 12:01:00,63.253,63.263,63.235,63.235,12810000.0
2009-12-02 12:02:00,63.251,63.252,63.228,63.234,15670000.0
2009-12-02 12:03:00,63.241,63.241,63.21,63.22,20730000.0
2009-12-02 12:04:00,63.249,63.249,63.215,63.227,16560000.0
2009-12-02 12:05:00,63.24,63.241,63.205,63.205,11500000.0
2009-12-02 12:06:00,63.241,63.241,63.213,63.213,11880000.0
2009-12-02 12:07:00,63.231,63.231,63.206,63.221,14320000.0
2009-12-02 12:08:00,63.231,63.243,63.219,63.243,14830000.0
2009-12-02 12:09:00,63.226,63.226,63.198,63.21,10750000.0
2009-12-02 12:10:00,63.215,63.222,63.198,63.222,17210000.0
2009-12-02 12:11:00,63.222,63.229,63.212,63.229,19000000.0
2009-12-02 12:12:00,63.231,63.24,63.208,63.215,17290000.0
2009-12-02 12:13:00,63.25,63.25,63.22,63.237,18870000.0
2009-12-02 12:14:00,63.236,63.249,63.219,63.249,21860000.0
2009-12-02 12:15:00,63.245,63.263,63.231,63.263,22350000.0
2009-12-02 12:16:00,63.259,63.27,63.239,63.27,9820000.0
2009-12-02 12:17:00,63.278,63.278,63.251,63.261,15100000.0
2009-12-02 12:18:00,63.269,63.277,63.258,63.262,16980000.0
2009-12-02 12:19:00,63.244,63.244,63.22,63.236,10530000.0
2009-12-02 12:20:00,63.224,63.25,63.217,63.246,14100000.0
2009-12-02 12:21:00,63.267,63.267,63.238,63.238,10180000.0
2009-12-02 12:22:00,63.25,63.251,63.225,63.239,14730000.0
2009-12-02 12:23:00,63.251,63.251,63.233,63.244,14650000.0
2009-12-02 12:24:00,63.253,63.253,63.226,63.253,19800000.0
2009-12-02 12:25:00,63.241,63.252,63.231,63.252,13670000.0
2009-12-02 12:26:00,63.246,63.26,63.237,63.258,15060000.0
2009-12-02 12:27:00,63.262,63.27,63.248,63.256,13950000.0
2009-12-02 12:28:00,63.271,63.271,63.243,63.252,15100000.0
2009-12-02 12:29:00,63.264,63.264,63.243,63.243,11090000.0
2009-12-02 12:30:00,63.256,63.258,63.243,63.243,13190000.0
2009-12-02 12:31:00,63.271,63.273,63.248,63.262,11650000.0
2009-12-02 12:32:00,63.254,63.267,63.246,63.267,18600000.0
2009-12-02 12:33:00,63.27,63.272,63.238,63.238,9260000.0
2009-12-02 12:34:00,63.254,63.271,63.25,63.269,14020000.0
2009-12-02 12:35:00,63.262,63.272,63.235,63.236,18210000.0
2009-12-02 12:36:00,63.261,63.261,63.234,63.247,16790000.0
2009-12-02 12:37:00,63.27,63.271,63.234,63.234,11910000.0
2009-12-02 12:38:00,63.264,63.275,63.253,63.262,15070000.0
2009-12-02 12:39:00,63.262,63.264,63.237,63.252,15410000.0
2009-12-02 12:40:00,63.259,63.272,63.249,63.267,11500000.0
2009-12-02 12:41:00,63.271,63.282,63.261,63.282,12590000.0
2009-12-02 12:42:00,63.274,63.274,63.246,63.265,19740000.0
2009-12-02 12:43:00,63.271,63.271,63.244,63.262,14470000.0
2009-12-02 12:44:00,63.25,63.261,63.235,63.235,13770000.0
2009-12-02 12:45:00,63.263,63.263,63.236,63.26,12080000.0
2009-12-02 12:46:00,63.257,63.26,63.244,63.26,8650000.0
2009-12-02 12:47:00,63.259,63.259,63.233,63.238,10230000.0
2009-12-02 12:48:00,63.265,63.272,63.247,63.261,19950000.0
2009-12-02 12:49:00,63.267,63.271,63.247,63.247,12960000.0
2009-12-02 12:50:00,63.268,63.268,63.246,63.246,12200000.0
2009-12-02 12:51:00,63.271,63.278,63.261,63.262,12830000.0
2009-12-02 12:52:00,63.281,63.281,63.258,63.281,15060000.0
2009-12-02 12:53:00,63.273,63.273,63.22,63.239,18820000.0
2009-12-02 12:54:00,63.239,63.244,63.232,63.235,16440000.0
2009-12-02 12:55:00,63.25,63.25,63.223,63.239,19150000.0
2009-12-02 12:56:00,63.248,63.251,63.222,63.242,12030000.0
2009-12-02 12:57:00,63.253,63.253,63.222,63.224,14310000.0
2009-12-02 12:58:00,63.246,63.262,63.227,63.262,18070000.0
2009-12-02 12:59:00,63.255,63.255,63.233,63.233,14880000.0
2009-12-02 13:00:00,63.262,63.262,63.225,63.236,17320000.0
2009-12-02 13:01:00,63.241,63.241,63.208,63.208,15100000.0
2009-12-02 13:02:00,63.224,63.232,63.219,63.228,12050000.0
2009-12-02 13:03:00,63.243,63.243,63.211,63.211,13950000.0
2009-12-02 13:04:00,63.24,63.243,63.211,63.235,13190000.0
2009-12-02 13:05:00,63.24,63.24,63.222,63.234,15250000.0
2009-12-02 13:06:00,63.243,63.243,63.207,63.207,20970000.0
2009-12-02 13:07:00,63.22,63.22,63.2,63.206,15100000.0
2009-12-02 13:08:00,63.207,63.207,63.177,63.178,12630000.0
2009-12-02 13:09:00,63.204,63.204,63.186,63.199,13050000.0
2009-12-02 13:10:00,63.193,63.207,63.176,63.207,17730000.0
2009-12-02 13:11:00,63.211,63.225,63.194,63.225,23070000.0
2009-12-02 13:12:00,63.21,63.219,63.198,63.219,11260000.0
2009-12-02 13:13:00,63.209,63.209,63.2,63.206,11080000.0
2009-12-02 13:14:00,63.203,63.203,63.179,63.199,13940000.0
2009-12-02 13:15:00,63.199,63.202,63.17,63.195,16150000.0
2009-12-02 13:16:00,63.195,63.199,63.156,63.174,12780000.0
2009-12-02 13:17:00,63.175,63.182,63.165,63.182,17750000.0
2009-12-02 13:18:00,63.202,63.202,63.176,63.2,11960000.0
2009-12-02 13:19:00,63.191,63.192,63.173,63.173,10550000.0
2009-12-02 13:20:00,63.187,63.187,63.169,63.169,10700000.0
2009-12-02 13:21:00,63.184,63.184,63.166,63.17,13900000.0
2009-12-02 13:22:00,63.179,63.187,63.169,63.169,16420000.0
2009-12-02 13:23:00,63.185,63.191,63.158,63.171,17880000.0
2009-12-02 13:24:00,63.193,63.193,63.163,63.177,18040000.0
2009-12-02 13:25:00,63.184,63.208,63.184,63.207,13390000.0
2009-12-02 13:26:00,63.2,63.211,63.187,63.211,12410000.0
2009-12-02 13:27:00,63.21,63.21,63.188,63.203,11700000.0
2009-12-02 13:28:00,63.212,63.212,63.172,63.172,8840000.0
2009-12-02 13:29:00,63.191,63.192,63.165,63.192,17930000.0
2009-12-02 13:30:00,63.188,63.189,63.169,63.184,14270000.0
2009-12-02 13:31:00,63.166,63.171,63.154,63.154,18620000.0
2009-12-02 13:32:00,63.174,63.19,63.155,63.19,8510000.0
2009-12-02 13:33:00,63.189,63.189,63.156,63.169,22760000.0
2009-12-02 13:34:00,63.181,63.181,63.151,63.151,14130000.0
2009-12-02 13:35:00,63.166,63.177,63.158,63.177,13900000.0
2009-12-02 13:36:00,63.179,63.18,63.149,63.164,15220000.0
2009-12-02 13:37:00,63.156,63.156,63.138,63.154,12810000.0
2009-12-02 13:38:00,63.163,63.17,63.14,63.14,15230000.0
2009-12-02 13:39:00,63.163,63.163,63.124,63.124,8640000.0
2009-12-02 13:40:00,63.139,63.15,63.122,63.146,12440000.0
2009-12-02 13:41:00,63.153,63.16,63.131,63.151,19200000.0
2009-12-02 13:42:00,63.161,63.161,63.126,63.126,10140000.0
2009-12-02 13:43:00,63.136,63.14,63.119,63.121,17580000.0
2009-12-02 13:44:00,63.122,63.122,63.091,63.092,13910000.0
2009-12-02 13:45:00,63.117,63.117,63.077,63.077,7780000.0
2009-12-02 13:46:00,63.082,63.1,63.082,63.1,8640000.0
2009-12-02 13:47:00,63.121,63.121,63.086,63.086,15030000.0
2009-12-02 13:48:00,63.11,63.112,63.09,63.112,12020000.0
2009-12-02 13:49:00,63.111,63.111,63.084,63.084,8070000.0
2009-12-02 13:50:00,63.104,63.124,63.1,63.123,19260000.0
2009-12-02 13:51:00,63.133,63.133,63.101,63.103,17270000.0
2009-12-02 13:52:00,63.123,63.123,63.089,63.096,10000000.0
2009-12-02 13:53:00,63.116,63.129,63.089,63.114,20880000.0
2009-12-02 13:54:00,63.15,63.15,63.118,63.143,19950000.0
2009-12-02 13:55:00,63.141,63.141,63.109,63.13,14310000.0
2009-12-02 13:56:00,63.133,63.147,63.115,63.147,11910000.0
2009-12-02 13:57:00,63.139,63.144,63.131,63.131,13330000.0
2009-12-02 13:58:00,63.148,63.148,63.12,63.138,14690000.0
2009-12-02 13:59:00,63.145,63.145,63.12,63.135,20460000.0
2009-12-02 14:00:00,63.148,63.151,63.122,63.13,11660000.0
2009-12-02 14:01:00,63.131,63.143,63.115,63.134,13760000.0
2009-12-02 14:02:00,63.143,63.143,63.11,63.11,13150000.0
2009-12-02 14:03:00,63.114,63.135,63.109,63.11,19420000.0
2009-12-02 14:04:00,63.127,63.141,63.108,63.141,15590000.0
2009-12-02 14:05:00,63.131,63.142,63.111,63.122,17210000.0
2009-12-02 14:06:00,63.127,63.129,63.11,63.129,9770000.0
2009-12-02 14:07:00,63.116,63.143,63.109,63.143,14100000.0
2009-12-02 14:08:00,63.14,63.14,63.117,63.122,10710000.0
2009-12-02 14:09:00,63.137,63.137,63.11,63.111,17460000.0
2009-12-02 14:10:00,63.119,63.119,63.101,63.119,7330000.0
2009-12-02 14:11:00,63.117,63.119,63.097,63.113,16910000.0
2009-12-02 14:12:00,63.105,63.115,63.074,63.074,13010000.0
2009-12-02 14:13:00,63.09,63.094,63.061,63.074,15100000.0
2009-12-02 14:14:00,63.07,63.082,63.058,63.074,13330000.0
2009-12-02 14:15:00,63.089,63.096,63.075,63.096,8680000.0
2009-12-02 14:16:00,63.094,63.094,63.062,63.089,18030000.0
2009-12-02 14:17:00,63.089,63.091,63.074,63.078,12810000.0
2009-12-02 14:18:00,63.084,63.091,63.075,63.088,19250000.0
2009-12-02 14:19:00,63.077,63.077,63.039,63.062,12630000.0
2009-12-02 14:20:00,63.057,63.072,63.046,63.058,13190000.0
2009-12-02 14:21:00,63.094,63.095,63.073,63.08,16380000.0
2009-12-02 14:22:00,63.103,63.103,63.071,63.071,19060000.0
2009-12-02 14:23:00,63.091,63.091,63.068,63.068,13710000.0
2009-12-02 14:24:00,63.089,63.089,63.051,63.051,13710000.0
2009-12-02 14:25:00,63.077,63.077,63.051,63.058,13370000.0
2009-12-02 14:26:00,63.085,63.111,63.066,63.111,17130000.0
2009-12-02 14:27:00,63.103,63.103,63.074,63.074,13150000.0
2009-12-02 14:28:00,63.093,63.102,63.078,63.078,15440000.0
2009-12-02 14:29:00,63.097,63.097,63.081,63.084,12100000.0
2009-12-02 14:30:00,63.096,63.096,63.076,63.081,20650000.0
2009-12-02 14:31:00,63.082,63.102,63.08,63.102,11090000.0
2009-12-02 14:32:00,63.096,63.097,63.064,63.065,21030000.0
2009-12-02 14:33:00,63.091,63.091,63.057,63.077,15640000.0
2009-12-02 14:34:00,63.08,63.086,63.062,63.084,11690000.0
2009-12-02 14:35:00,63.099,63.102,63.072,63.077,14360000.0
2009-12-02 14:36:00,63.114,63.114,63.079,63.103,14890000.0
2009-12-02 14:37:00,63.1,63.1,63.081,63.088,16790000.0
2009-12-02 14:38:00,63.093,63.097,63.076,63.092,11540000.0
2009-12-02 14:39:00,63.1,63.107,63.084,63.102,12590000.0
2009-12-02 14:40:00,63.104,63.104,63.082,63.082,9400000.0
2009-12-02 14:41:00,63.111,63.111,63.086,63.099,16800000.0
2009-12-02 14:42:00,63.11,63.11,63.087,63.102,12220000.0
2009-12-02 14:43:00,63.102,63.12,63.102,63.12,13980000.0
2009-12-02 14:44:00,63.114,63.114,63.094,63.094,8080000.0
2009-12-02 14:45:00,63.101,63.109,63.087,63.109,12580000.0
2009-12-02 14:46:00,63.113,63.113,63.093,63.093,13530000.0
2009-12-02 14:47:00,63.116,63.133,63.098,63.133,17310000.0
2009-12-02 14:48:00,63.131,63.138,63.121,63.136,18410000.0
2009-12-02 14:49:00,63.143,63.148,63.119,63.119,13530000.0
2009-12-02 14:50:00,63.138,63.152,63.125,63.148,12820000.0
2009-12-02 14:51:00,63.147,63.147,63.121,63.141,12900000.0
2009-12-02 14:52:00,63.152,63.152,63.127,63.128,17090000.0
2009-12-02 14:53:00,63.145,63.153,63.127,63.129,16350000.0
2009-12-02 14:54:00,63.149,63.154,63.131,63.154,11270000.0
2009-12-02 14:55:00,63.153,63.153,63.132,63.132,14990000.0
2009-12-02 14:56:00,63.161,63.166,63.136,63.142,13000000.0
2009-12-02 14:57:00,63.157,63.161,63.123,63.123,17470000.0
2009-12-02 14:58:00,63.134,63.15,63.114,63.15,13600000.0
2009-12-02 14:59:00,63.155,63.162,63.145,63.16,13740000.0
2009-12-02 15:00:00,63.158,63.158,63.128,63.154,25090000.0
2009-12-02 15:01:00,63.148,63.156,63.128,63.156,14560000.0
2009-12-02 15:02:00,63.153,63.158,63.132,63.149,14830000.0
2009-12-02 15:03:00,63.146,63.149,63.134,63.149,7190000.0
2009-12-02 15:04:00,63.148,63.148,63.129,63.148,10550000.0
2009-12-02 15:05:00,63.136,63.146,63.131,63.135,14920000.0
2009-12-02 15:06:00,63.161,63.161,63.12,63.142,14320000.0
2009-12-02 15:07:00,63.154,63.154,63.126,63.126,13010000.0
2009-12-02 15:08:00,63.136,63.143,63.117,63.117,15670000.0
2009-12-02 15:09:00,63.124,63.137,63.116,63.137,12950000.0
2009-12-02 15:10:00,63.141,63.141,63.119,63.126,13150000.0
2009-12-02 15:11:00,63.122,63.122,63.086,63.087,9200000.0
2009-12-02 15:12:00,63.106,63.106,63.079,63.103,10520000.0
2009-12-02 15:13:00,63.099,63.111,63.091,63.108,17640000.0
2009-12-02 15:14:00,63.123,63.125,63.091,63.115,12020000.0
2009-12-02 15:15:00,63.12,63.12,63.011,63.016,12960000.0
2009-12-02 15:16:00,63.042,63.077,63.032,63.07,17700000.0
2009-12-02 15:17:00,63.069,63.075,63.039,63.046,17270000.0
2009-12-02 15:18:00,63.061,63.061,63.034,63.044,14090000.0
2009-12-02 15:19:00,63.033,63.033,63.015,63.027,7700000.0
2009-12-02 15:20:00,63.033,63.038,63.016,63.03,12660000.0
2009-12-02 15:21:00,63.046,63.046,62.991,62.991,22810000.0
2009-12-02 15:22:00,63.001,63.005,62.976,63.005,16010000.0
2009-12-02 15:23:00,63.018,63.032,63.003,63.027,12430000.0
2009-12-02 15:24:00,63.046,63.053,63.014,63.046,13700000.0
2009-12-02 15:25:00,63.068,63.073,63.035,63.053,15040000.0
2009-12-02 15:26:00,63.052,63.064,63.044,63.064,17330000.0
2009-12-02 15:27:00,63.065,63.065,63.026,63.036,12630000.0
2009-12-02 15:28:00,63.068,63.078,63.054,63.074,15770000.0
2009-12-02 15:29:00,63.08,63.087,63.059,63.069,19730000.0
2009-12-02 15:30:00,63.101,63.101,63.076,63.093,14320000.0
2009-12-02 15:31:00,63.095,63.112,63.077,63.092,14280000.0
2009-12-02 15:32:00,63.107,63.107,63.092,63.103,7600000.0
2009-12-02 15:33:00,63.11,63.11,63.072,63.097,18300000.0
2009-12-02 15:34:00,63.085,63.085,63.056,63.066,13000000.0
2009-12-02 15:35:00,63.073,63.073,63.031,63.031,12660000.0
2009-12-02 15:36:00,63.065,63.065,62.993,63.001,15480000.0
2009-12-02 15:37:00,63.011,63.024,62.986,63.006,20330000.0
2009-12-02 15:38:00,63.03,63.03,62.998,63.016,17500000.0
2009-12-02 15:39:00,63.014,63.024,62.999,63.024,14690000.0
2009-12-02 15:40:00,63.02,63.022,62.988,62.988,7740000.0
2009-12-02 15:41:00,62.986,63.008,62.984,63.008,20060000.0
2009-12-02 15:42:00,63.0,63.006,62.98,62.984,14280000.0
2009-12-02 15:43:00,62.997,63.016,62.988,63.016,8610000.0
2009-12-02 15:44:00,63.016,63.016,62.974,62.974,18710000.0
2009-12-02 15:45:00,62.998,62.998,62.96,62.998,17550000.0
2009-12-02 15:46:00,63.004,63.012,62.99,63.0,13410000.0
2009-12-02 15:47:00,62.992,63.011,62.974,62.994,15210000.0
2009-12-02 15:48:00,63.014,63.014,62.987,62.996,12030000.0
2009-12-02 15:49:00,63.022,63.022,62.991,63.018,18970000.0
2009-12-02 15:50:00,63.024,63.031,63.009,63.031,15600000.0
2009-12-02 15:51:00,63.033,63.033,62.999,62.999,101070000.0
2009-12-02 15:52:00,63.025,63.042,63.008,63.027,78340000.0
2009-12-02 15:53:00,63.038,63.046,63.008,63.039,115540000.0
2009-12-02 15:54:00,63.039,63.039,63.011,63.033,124760000.0
2009-12-02 15:55:00,63.037,63.041,63.006,63.006,100580000.0
2009-12-02 15:56:00,63.028,63.064,63.017,63.059,120370000.0
2009-12-02 15:57:00,63.062,63.068,63.037,63.053,87050000.0
2009-12-02 15:58:00,63.045,63.056,63.024,63.052,31260000.0
2009-12-02 15:59:00,63.06,63.062,63.034,63.047,23520000.0
2009-12-02 16:00:00,63.073,63.081,63.045,63.081,97120000.0
2009-12-02 16:01:00,63.071,63.09,63.051,63.082,96520000.0
2009-12-02 16:02:00,63.075,63.134,63.064,63.13,92540000.0
2009-12-02 16:03:00,63.132,63.145,63.104,63.115,89820000.0
2009-12-02 16:04:00,63.131,63.131,63.091,63.114,120040000.0
2009-12-02 16:05:00,63.105,63.115,63.09,63.109,102400000.0
2009-12-02 16:06:00,63.113,63.113,63.09,63.09,88520000.0
2009-12-02 16:07:00,63.116,63.138,63.106,63.138,87420000.0
2009-12-02 16:08:00,63.136,63.136,63.105,63.105,66680000.0
2009-12-02 16:09:00,63.125,63.131,63.104,63.124,101710000.0
2009-12-02 16:10:00,63.12,63.133,63.103,63.128,106010000.0
2009-12-02 16:11:00,63.137,63.142,63.116,63.138,58580000.0
2009-12-02 16:12:00,63.151,63.159,63.123,63.146,113250000.0
2009-12-02 16:13:00,63.146,63.146,63.1,63.132,91770000.0
2009-12-02 16:14:00,63.12,63.12,63.096,63.118,107850000.0
2009-12-02 16:15:00,63.126,63.129,63.096,63.124,114220000.0
2009-12-02 16:16:00,63.124,63.127,63.099,63.123,95800000.0
2009-12-02 16:17:00,63.117,63.123,63.095,63.115,57920000.0
2009-12-02 16:18:00,63.122,63.129,63.098,63.098,52320000.0
2009-12-02 16:19:00,63.113,63.118,63.094,63.101,79960000.0
2009-12-02 16:20:00,63.125,63.132,63.103,63.103,68920000.0
2009-12-02 16:21:00,63.135,63.135,63.099,63.109,86110000.0
2009-12-02 16:22:00,63.114,63.114,63.087,63.106,51460000.0
2009-12-02 16:23:00,63.108,63.11,63.084,63.089,53830000.0
2009-12-02 16:24:00,63.113,63.113,63.082,63.113,107170000.0
2009-12-02 16:25:00,63.106,63.119,63.095,63.117,85290000.0
2009-12-02 16:26:00,63.113,63.113,63.089,63.089,75280000.0
2009-12-02 16:27:00,63.115,63.115,63.091,63.102,50000000.0
2009-12-02 16:28:00,63.123,63.132,63.098,63.132,48430000.0
2009-12-02 16:29:00,63.131,63.136,63.103,63.136,65530000.0
2009-12-02 16:30:00,63.131,63.131,63.099,63.126,123560000.0
2009-12-02 16:31:00,63.118,63.14,63.106,63.131,105800000.0
2009-12-02 16:32:00,63.115,63.115,63.079,63.1,114420000.0
2009-12-02 16:33:00,63.106,63.11,63.074,63.084,96430000.0
2009-12-02 16:34:00,63.104,63.104,63.065,63.095,99710000.0
2009-12-02 16:35:00,63.106,63.106,63.066,63.085,51270000.0
2009-12-02 16:36:00,63.1,63.123,63.078,63.091,90250000.0
2009-12-02 16:37:00,63.119,63.126,63.088,63.1,66270000.0
2009-12-02 16:38:00,63.101,63.101,63.078,63.096,60230000.0
2009-12-02 16:39:00,63.107,63.109,63.085,63.097,52270000.0
2009-12-02 16:40:00,63.118,63.132,63.093,63.093,92400000.0
2009-12-02 16:41:00,63.106,63.12,63.092,63.092,108660000.0
2009-12-02 16:42:00,63.121,63.121,63.095,63.117,159390000.0
2009-12-02 16:43:00,63.118,63.128,63.099,63.121,73660000.0
2009-12-02 16:44:00,63.135,63.138,63.109,63.132,93380000.0
2009-12-02 16:45:00,63.131,63.139,63.107,63.134,106320000.0
2009-12-02 16:46:00,63.134,63.143,63.109,63.109,114920000.0
2009-12-02 16:47:00,63.131,63.137,63.106,63.137,121410000.0
2009-12-02 16:48:00,63.133,63.133,63.103,63.126,79070000.0
2009-12-02 16:49:00,63.118,63.132,63.105,63.108,76170000.0
2009-12-02 16:50:00,63.126,63.129,63.093,63.125,59270000.0
2009-12-02 16:51:00,63.139,63.139,63.115,63.135,119190000.0
2009-12-02 16:52:00,63.142,63.142,63.108,63.135,177740000.0
2009-12-02 16:53:00,63.142,63.142,63.113,63.118,112430000.0
2009-12-02 16:54:00,63.145,63.145,63.116,63.129,77600000.0
2009-12-02 16:55:00,63.133,63.141,63.115,63.136,90630000.0
2009-12-02 16:56:00,63.145,63.145,63.117,63.139,87770000.0
2009-12-02 16:57:00,63.14,63.14,63.113,63.117,88350000.0
2009-12-02 16:58:00,63.121,63.137,63.099,63.137,130530000.0
2009-12-02 16:59:00,63.126,63.141,63.117,63.131,131830000.0
2009-12-02 17:00:00,63.139,63.167,63.124,63.156,97060000.0
2009-12-02 17:01:00,63.15,63.156,63.126,63.148,138820000.0
2009-12-02 17:02:00,63.137,63.142,63.117,63.117,109740000.0
2009-12-02 17:03:00,63.139,63.139,63.109,63.118,101010000.0
2009-12-02 17:04:00,63.125,63.128,63.102,63.102,54620000.0
2009-12-02 17:05:00,63.124,63.13,63.09,63.12,58560000.0
2009-12-02 17:06:00,63.124,63.127,63.095,63.107,119090000.0
2009-12-02 17:07:00,63.124,63.137,63.112,63.137,73040000.0
2009-12-02 17:08:00,63.14,63.151,63.124,63.151,98960000.0
2009-12-02 17:09:00,63.152,63.152,63.124,63.126,78600000.0
2009-12-02 17:10:00,63.16,63.217,63.137,63.184,82760000.0
2009-12-02 17:11:00,63.205,63.227,63.182,63.223,92610000.0
2009-12-02 17:12:00,63.231,63.231,63.208,63.227,98610000.0
2009-12-02 17:13:00,63.218,63.239,63.207,63.226,83980000.0
2009-12-02 17:14:00,63.232,63.232,63.198,63.215,92580000.0
2009-12-02 17:15:00,63.219,63.228,63.194,63.216,73760000.0
2009-12-02 17:16:00,63.226,63.238,63.209,63.227,118310000.0
2009-12-02 17:17:00,63.221,63.221,63.195,63.221,98500000.0
2009-12-02 17:18:00,63.224,63.239,63.205,63.226,103080000.0
2009-12-02 17:19:00,63.221,63.221,63.196,63.201,67120000.0
2009-12-02 17:20:00,63.227,63.229,63.194,63.194,25300000.0
2009-12-02 17:21:00,63.225,63.228,63.196,63.222,102070000.0
2009-12-02 17:22:00,63.22,63.228,63.201,63.228,87700000.0
2009-12-02 17:23:00,63.212,63.236,63.198,63.225,76540000.0
2009-12-02 17:24:00,63.234,63.241,63.211,63.236,90120000.0
2009-12-02 17:25:00,63.235,63.236,63.197,63.212,124370000.0
2009-12-02 17:26:00,63.224,63.239,63.203,63.233,51970000.0
2009-12-02 17:27:00,63.237,63.241,63.207,63.219,103540000.0
2009-12-02 17:28:00,63.235,63.241,63.212,63.212,61200000.0
2009-12-02 17:29:00,63.234,63.244,63.205,63.242,92390000.0
2009-12-02 17:30:00,63.243,63.258,63.222,63.231,104320000.0
2009-12-02 17:31:00,63.246,63.252,63.219,63.246,86250000.0
2009-12-02 17:32:00,63.241,63.245,63.219,63.245,62980000.0
2009-12-02 17:33:00,63.239,63.252,63.22,63.22,42390000.0
2009-12-02 17:34:00,63.237,63.242,63.211,63.229,127350000.0
2009-12-02 17:35:00,63.235,63.24,63.206,63.207,107880000.0
2009-12-02 17:36:00,63.233,63.236,63.202,63.21,112850000.0
2009-12-02 17:37:00,63.224,63.235,63.202,63.235,122100000.0
2009-12-02 17:38:00,63.226,63.228,63.201,63.207,135650000.0
2009-12-02 17:39:00,63.243,63.257,63.219,63.237,97640000.0
2009-12-02 17:40:00,63.256,63.27,63.236,63.265,111830000.0
2009-12-02 17:41:00,63.273,63.28,63.238,63.272,86550000.0
2009-12-02 17:42:00,63.277,63.29,63.252,63.29,66600000.0
2009-12-02 17:43:00,63.281,63.288,63.251,63.272,81350000.0
2009-12-02 17:44:00,63.273,63.279,63.247,63.266,118780000.0
2009-12-02 17:45:00,63.273,63.274,63.242,63.271,69440000.0
2009-12-02 17:46:00,63.267,63.27,63.237,63.267,78340000.0
2009-12-02 17:47:00,63.274,63.284,63.255,63.284,77910000.0
2009-12-02 17:48:00,63.295,63.295,63.261,63.293,69470000.0
2009-12-02 17:49:00,63.299,63.3,63.268,63.287,113010000.0
2009-12-02 17:50:00,63.288,63.293,63.263,63.276,73890000.0
2009-12-02 17:51:00,63.28,63.28,63.262,63.275,68600000.0
2009-12-02 17:52:00,63.283,63.292,63.257,63.286,111910000.0
2009-12-02 17:53:00,63.28,63.289,63.253,63.264,103950000.0
2009-12-02 17:54:00,63.283,63.283,63.246,63.274,87710000.0
2009-12-02 17:55:00,63.266,63.273,63.242,63.273,81540000.0
2009-12-02 17:56:00,63.276,63.28,63.248,63.28,54020000.0
2009-12-02 17:57:00,63.274,63.276,63.248,63.276,90840000.0
2009-12-02 17:58:00,63.267,63.268,63.23,63.23,77570000.0
2009-12-02 17:59:00,63.259,63.272,63.238,63.262,93540000.0
2009-12-02 18:00:00,63.259,63.288,63.231,63.257,109600000.0
2009-12-02 18:01:00,63.279,63.293,63.255,63.278,113040000.0
2009-12-02 18:02:00,63.276,63.282,63.246,63.273,43270000.0
2009-12-02 18:03:00,63.285,63.288,63.236,63.27,46300000.0
2009-12-02 18:04:00,63.27,63.27,63.239,63.257,112160000.0
2009-12-02 18:05:00,63.265,63.265,63.236,63.244,129400000.0
2009-12-02 18:06:00,63.264,63.264,63.223,63.256,99660000.0
2009-12-02 18:07:00,63.245,63.251,63.207,63.207,100860000.0
2009-12-02 18:08:00,63.212,63.218,63.172,63.191,86000000.0
2009-12-02 18:09:00,63.2,63.213,63.18,63.213,94420000.0
2009-12-02 18:10:00,63.223,63.236,63.206,63.227,110320000.0
2009-12-02 18:11:00,63.228,63.23,63.208,63.225,87170000.0
2009-12-02 18:12:00,63.231,63.231,63.186,63.209,54470000.0
2009-12-02 18:13:00,63.21,63.215,63.178,63.206,27970000.0
2009-12-02 18:14:00,63.21,63.228,63.17,63.205,53900000.0
2009-12-02 18:15:00,63.205,63.205,63.179,63.196,91730000.0
2009-12-02 18:16:00,63.205,63.222,63.18,63.222,65340000.0
2009-12-02 18:17:00,63.217,63.222,63.187,63.211,67620000.0
2009-12-02 18:18:00,63.217,63.23,63.187,63.218,95270000.0
2009-12-02 18:19:00,63.213,63.22,63.183,63.183,55420000.0
2009-12-02 18:20:00,63.208,63.211,63.163,63.163,86080000.0
2009-12-02 18:21:00,63.202,63.202,63.168,63.189,82760000.0
2009-12-02 18:22:00,63.191,63.191,63.159,63.182,73030000.0
2009-12-02 18:23:00,63.194,63.194,63.167,63.185,83980000.0
2009-12-02 18:24:00,63.192,63.198,63.175,63.18,71970000.0
2009-12-02 18:25:00,63.193,63.196,63.165,63.187,38410000.0
2009-12-02 18:26:00,63.187,63.199,63.163,63.191,78000000.0
2009-12-02 18:27:00,63.196,63.201,63.173,63.195,70440000.0
2009-12-02 18:28:00,63.195,63.205,63.176,63.193,87280000.0
2009-12-02 18:29:00,63.188,63.191,63.166,63.186,31350000.0
2009-12-02 18:30:00,63.193,63.194,63.175,63.194,89810000.0
2009-12-02 18:31:00,63.198,63.209,63.179,63.203,121730000.0
2009-12-02 18:32:00,63.198,63.211,63.18,63.195,103730000.0
2009-12-02 18:33:00,63.198,63.206,63.163,63.177,63170000.0
2009-12-02 18:34:00,63.21,63.237,63.185,63.237,111910000.0
2009-12-02 18:35:00,63.233,63.233,63.214,63.214,87880000.0
2009-12-02 18:36:00,63.238,63.243,63.215,63.243,92030000.0
2009-12-02 18:37:00,63.233,63.236,63.204,63.212,26770000.0
2009-12-02 18:38:00,63.217,63.22,63.185,63.194,40020000.0
2009-12-02 18:39:00,63.214,63.227,63.187,63.218,37420000.0
2009-12-02 18:40:00,63.196,63.211,63.187,63.211,14090000.0
2009-12-02 18:41:00,63.204,63.204,63.184,63.184,51130000.0
2009-12-02 18:42:00,63.212,63.212,63.177,63.183,47030000.0
2009-12-02 18:43:00,63.203,63.203,63.167,63.188,42910000.0
2009-12-02 18:44:00,63.183,63.183,63.165,63.177,119460000.0
2009-12-02 18:45:00,63.183,63.183,63.164,63.178,57230000.0
2009-12-02 18:46:00,63.177,63.183,63.154,63.175,47800000.0
2009-12-02 18:47:00,63.176,63.182,63.164,63.182,51370000.0
2009-12-02 18:48:00,63.179,63.185,63.162,63.182,48130000.0
2009-12-02 18:49:00,63.184,63.192,63.165,63.192,82540000.0
2009-12-02 18:50:00,63.19,63.205,63.173,63.205,78950000.0
2009-12-02 18:51:00,63.201,63.201,63.158,63.189,102950000.0
2009-12-02 18:52:00,63.174,63.174,63.155,63.17,151470000.0
2009-12-02 18:53:00,63.174,63.18,63.152,63.172,53440000.0
2009-12-02 18:54:00,63.179,63.179,63.145,63.145,47590000.0
2009-12-02 18:55:00,63.163,63.163,63.132,63.156,42520000.0
2009-12-02 18:56:00,63.159,63.159,63.109,63.114,37360000.0
2009-12-02 18:57:00,63.138,63.138,63.07,63.07,46820000.0
2009-12-02 18:58:00,63.09,63.105,63.081,63.09,16620000.0
2009-12-02 18:59:00,63.123,63.13,63.103,63.13,29000000.0
2009-12-02 19:00:00,63.136,63.143,63.115,63.143,74890000.0
2009-12-02 19:01:00,63.138,63.151,63.118,63.139,31380000.0
2009-12-02 19:02:00,63.128,63.133,63.113,63.125,69750000.0
2009-12-02 19:03:00,63.134,63.134,63.113,63.134,31220000.0
2009-12-02 19:04:00,63.126,63.133,63.115,63.126,58810000.0
2009-12-02 19:05:00,63.135,63.173,63.12,63.165,45310000.0
2009-12-02 19:06:00,63.178,63.187,63.167,63.186,79630000.0
2009-12-02 19:07:00,63.181,63.205,63.171,63.205,75820000.0
2009-12-02 19:08:00,63.211,63.246,63.19,63.242,43080000.0
2009-12-02 19:09:00,63.238,63.238,63.187,63.206,36120000.0
2009-12-02 19:10:00,63.208,63.215,63.184,63.184,21070000.0
2009-12-02 19:11:00,63.21,63.21,63.185,63.205,37810000.0
2009-12-02 19:12:00,63.216,63.228,63.188,63.228,89850000.0
2009-12-02 19:13:00,63.214,63.22,63.184,63.206,55160000.0
2009-12-02 19:14:00,63.206,63.206,63.185,63.198,44650000.0
2009-12-02 19:15:00,63.204,63.208,63.172,63.183,101850000.0
2009-12-02 19:16:00,63.203,63.209,63.169,63.204,85770000.0
2009-12-02 19:17:00,63.198,63.218,63.186,63.199,45800000.0
2009-12-02 19:18:00,63.221,63.221,63.182,63.182,37840000.0
2009-12-02 19:19:00,63.209,63.212,63.185,63.196,43300000.0
2009-12-02 19:20:00,63.196,63.209,63.182,63.182,92550000.0
2009-12-02 19:21:00,63.191,63.191,63.144,63.144,99590000.0
2009-12-02 19:22:00,63.155,63.163,63.128,63.147,65170000.0
2009-12-02 19:23:00,63.155,63.155,63.121,63.121,68910000.0
2009-12-02 19:24:00,63.135,63.143,63.125,63.141,56260000.0
2009-12-02 19:25:00,63.134,63.141,63.123,63.133,109860000.0
2009-12-02 19:26:00,63.134,63.15,63.122,63.134,66330000.0
2009-12-02 19:27:00,63.16,63.16,63.126,63.126,78770000.0
2009-12-02 19:28:00,63.147,63.148,63.117,63.138,80840000.0
2009-12-02 19:29:00,63.144,63.144,63.115,63.118,132230000.0
2009-12-02 19:30:00,63.141,63.141,63.096,63.118,102960000.0
2009-12-02 19:31:00,63.119,63.133,63.095,63.126,82120000.0
2009-12-02 19:32:00,63.133,63.133,63.094,63.094,103980000.0
2009-12-02 19:33:00,63.129,63.129,63.094,63.094,86580000.0
2009-12-02 19:34:00,63.112,63.112,63.09,63.09,85370000.0
2009-12-02 19:35:00,63.112,63.113,63.093,63.113,93500000.0
2009-12-02 19:36:00,63.124,63.124,63.095,63.116,61260000.0
2009-12-02 19:37:00,63.114,63.114,63.095,63.095,96410000.0
2009-12-02 19:38:00,63.106,63.108,63.091,63.106,75720000.0
2009-12-02 19:39:00,63.114,63.123,63.094,63.112,91660000.0
2009-12-02 19:40:00,63.115,63.122,63.093,63.093,75480000.0
2009-12-02 19:41:00,63.115,63.115,63.092,63.092,59380000.0
2009-12-02 19:42:00,63.126,63.129,63.098,63.126,94710000.0
2009-12-02 19:43:00,63.133,63.134,63.115,63.134,77620000.0
2009-12-02 19:44:00,63.128,63.132,63.115,63.118,94990000.0
2009-12-02 19:45:00,63.134,63.134,63.098,63.125,85640000.0
2009-12-02 19:46:00,63.116,63.121,63.095,63.116,128030000.0
2009-12-02 19:47:00,63.106,63.111,63.093,63.108,99130000.0
2009-12-02 19:48:00,63.117,63.117,63.091,63.1,74550000.0
2009-12-02 19:49:00,63.096,63.108,63.078,63.106,90770000.0
2009-12-02 19:50:00,63.103,63.103,63.071,63.071,101800000.0
2009-12-02 19:51:00,63.092,63.092,63.071,63.089,82790000.0
2009-12-02 19:52:00,63.087,63.089,63.065,63.088,20920000.0
2009-12-02 19:53:00,63.095,63.098,63.077,63.098,50380000.0
2009-12-02 19:54:00,63.088,63.094,63.072,63.094,67040000.0
2009-12-02 19:55:00,63.105,63.11,63.081,63.097,68500000.0
2009-12-02 19:56:00,63.105,63.12,63.097,63.097,98320000.0
2009-12-02 19:57:00,63.117,63.122,63.094,63.122,131850000.0
2009-12-02 19:58:00,63.116,63.139,63.096,63.13,42720000.0
2009-12-02 19:59:00,63.136,63.143,63.124,63.143,60740000.0
2009-12-02 20:00:00,63.159,63.159,63.123,63.146,72810000.0
2009-12-02 20:01:00,63.136,63.145,63.126,63.145,98390000.0
2009-12-02 20:02:00,63.136,63.14,63.124,63.139,36860000.0
2009-12-02 20:03:00,63.145,63.145,63.116,63.116,77550000.0
2009-12-02 20:04:00,63.135,63.135,63.111,63.111,37610000.0
2009-12-02 20:05:00,63.135,63.14,63.123,63.133,71530000.0
2009-12-02 20:06:00,63.143,63.145,63.125,63.145,86450000.0
2009-12-02 20:07:00,63.135,63.141,63.123,63.141,40510000.0
2009-12-02 20:08:00,63.135,63.144,63.123,63.144,50160000.0
2009-12-02 20:09:00,63.155,63.155,63.122,63.122,67170000.0
2009-12-02 20:10:00,63.135,63.141,63.122,63.141,49460000.0
2009-12-02 20:11:00,63.134,63.137,63.12,63.12,51540000.0
2009-12-02 20:12:00,63.15,63.15,63.126,63.147,82370000.0
2009-12-02 20:13:00,63.146,63.154,63.126,63.149,99030000.0
2009-12-02 20:14:00,63.155,63.155,63.124,63.154,157470000.0
2009-12-02 20:15:00,63.152,63.152,63.123,63.123,65010000.0
2009-12-02 20:16:00,63.145,63.145,63.124,63.124,91490000.0
2009-12-02 20:17:00,63.154,63.159,63.126,63.158,35780000.0
2009-12-02 20:18:00,63.164,63.164,63.128,63.138,46610000.0
2009-12-02 20:19:00,63.142,63.16,63.128,63.157,45060000.0
2009-12-02 20:20:00,63.156,63.156,63.143,63.143,129460000.0
2009-12-02 20:21:00,63.164,63.164,63.14,63.14,90030000.0
2009-12-02 20:22:00,63.153,63.153,63.141,63.141,37130000.0
2009-12-02 20:23:00,63.151,63.153,63.125,63.153,42050000.0
2009-12-02 20:24:00,63.152,63.152,63.123,63.123,13560000.0
2009-12-02 20:25:00,63.142,63.142,63.124,63.124,59970000.0
2009-12-02 20:26:00,63.142,63.142,63.122,63.122,58910000.0
2009-12-02 20:27:00,63.153,63.153,63.121,63.121,99240000.0
2009-12-02 20:28:00,63.143,63.144,63.122,63.138,148390000.0
2009-12-02 20:29:00,63.148,63.152,63.125,63.136,55660000.0
2009-12-02 20:30:00,63.145,63.145,63.124,63.143,121410000.0
2009-12-02 20:31:00,63.145,63.145,63.096,63.11,110210000.0
2009-12-02 20:32:00,63.108,63.12,63.099,63.117,85130000.0
2009-12-02 20:33:00,63.123,63.123,63.096,63.115,73530000.0
2009-12-02 20:34:00,63.106,63.108,63.072,63.072,39940000.0
2009-12-02 20:35:00,63.093,63.093,63.073,63.073,27290000.0
2009-12-02 20:36:00,63.114,63.114,63.093,63.114,57490000.0
2009-12-02 20:37:00,63.109,63.114,63.093,63.093,29500000.0
2009-12-02 20:38:00,63.118,63.126,63.098,63.126,34090000.0
2009-12-02 20:39:00,63.114,63.114,63.089,63.089,46560000.0
2009-12-02 20:40:00,63.106,63.106,63.089,63.089,68820000.0
2009-12-02 20:41:00,63.106,63.106,63.089,63.089,102970000.0
2009-12-02 20:42:00,63.124,63.124,63.096,63.115,73690000.0
2009-12-02 20:43:00,63.104,63.104,63.092,63.092,77080000.0
2009-12-02 20:44:00,63.104,63.104,63.092,63.092,84800000.0
2009-12-02 20:45:00,63.113,63.113,63.093,63.099,135350000.0
2009-12-02 20:46:00,63.106,63.111,63.092,63.092,143030000.0
2009-12-02 20:47:00,63.109,63.113,63.072,63.113,133120000.0
2009-12-02 20:48:00,63.121,63.121,63.089,63.113,117980000.0
2009-12-02 20:49:00,63.115,63.121,63.097,63.117,60150000.0
2009-12-02 20:50:00,63.118,63.124,63.095,63.115,86650000.0
2009-12-02 20:51:00,63.127,63.127,63.092,63.092,79410000.0
2009-12-02 20:52:00,63.117,63.127,63.093,63.127,69520000.0
2009-12-02 20:53:00,63.129,63.135,63.115,63.135,74480000.0
2009-12-02 20:54:00,63.143,63.143,63.123,63.123,60570000.0
2009-12-02 20:55:00,63.122,63.146,63.116,63.141,46150000.0
2009-12-02 20:56:00,63.137,63.137,63.115,63.127,95700000.0
2009-12-02 20:57:00,63.139,63.159,63.125,63.158,87490000.0
2009-12-02 20:58:00,63.152,63.152,63.124,63.124,119510000.0
2009-12-02 20:59:00,63.145,63.154,63.119,63.154,122790000.0
2009-12-02 21:00:00,63.162,63.177,63.142,63.177,115450000.0
2009-12-02 21:01:00,63.166,63.166,63.123,63.135,103850000.0
2009-12-02 21:02:00,63.13,63.145,63.118,63.142,40090000.0
2009-12-02 21:03:00,63.139,63.139,63.111,63.139,34490000.0
2009-12-02 21:04:00,63.132,63.146,63.123,63.141,64700000.0
2009-12-02 21:05:00,63.143,63.163,63.127,63.163,111490000.0
2009-12-02 21:06:00,63.181,63.181,63.159,63.159,76620000.0
2009-12-02 21:07:00,63.176,63.183,63.165,63.183,101260000.0
2009-12-02 21:08:00,63.178,63.192,63.162,63.168,98990000.0
2009-12-02 21:09:00,63.209,63.221,63.181,63.196,117160000.0
2009-12-02 21:10:00,63.209,63.24,63.198,63.24,79250000.0
2009-12-02 21:11:00,63.247,63.247,63.208,63.221,109950000.0
2009-12-02 21:12:00,63.225,63.225,63.185,63.221,78910000.0
2009-12-02 21:13:00,63.225,63.225,63.204,63.221,59580000.0
2009-12-02 21:14:00,63.224,63.231,63.207,63.219,147020000.0
2009-12-02 21:15:00,63.226,63.234,63.21,63.234,68550000.0
2009-12-02 21:16:00,63.227,63.24,63.204,63.215,84380000.0
2009-12-02 21:17:00,63.217,63.221,63.202,63.221,97950000.0
2009-12-02 21:18:00,63.217,63.217,63.183,63.205,82240000.0
2009-12-02 21:19:00,63.201,63.201,63.181,63.181,118630000.0
2009-12-02 21:20:00,63.218,63.219,63.181,63.211,105170000.0
2009-12-02 21:21:00,63.215,63.239,63.213,63.239,69740000.0
2009-12-02 21:22:00,63.23,63.238,63.214,63.232,62070000.0
2009-12-02 21:23:00,63.235,63.239,63.213,63.234,62400000.0
2009-12-02 21:24:00,63.255,63.255,63.214,63.214,73990000.0
2009-12-02 21:25:00,63.241,63.26,63.219,63.229,95420000.0
2009-12-02 21:26:00,63.245,63.257,63.22,63.257,68380000.0
2009-12-02 21:27:00,63.262,63.262,63.236,63.249,45300000.0
2009-12-02 21:28:00,63.25,63.251,63.219,63.251,77940000.0
2009-12-02 21:29:00,63.248,63.248,63.23,63.231,119340000.0
2009-12-02 21:30:00,63.252,63.252,63.236,63.239,76280000.0
2009-12-02 21:31:00,63.243,63.243,63.215,63.229,51410000.0
2009-12-02 21:32:00,63.255,63.255,63.232,63.232,46610000.0
2009-12-02 21:33:00,63.251,63.251,63.215,63.247,71980000.0
2009-12-02 21:34:00,63.239,63.242,63.214,63.242,92010000.0
2009-12-02 21:35:00,63.237,63.249,63.216,63.248,110210000.0
2009-12-02 21:36:00,63.245,63.256,63.232,63.234,98780000.0
2009-12-02 21:37:00,63.254,63.262,63.233,63.233,124540000.0
2009-12-02 21:38:00,63.259,63.288,63.245,63.248,95610000.0
2009-12-02 21:39:00,63.279,63.321,63.258,63.301,73210000.0
2009-12-02 21:40:00,63.307,63.332,63.276,63.277,75730000.0
2009-12-02 21:41:00,63.301,63.306,63.273,63.297,67390000.0
2009-12-02 21:42:00,63.318,63.345,63.297,63.318,51230000.0
2009-12-02 21:43:00,63.343,63.343,63.302,63.302,63870000.0
2009-12-02 21:44:00,63.327,63.34,63.303,63.303,71460000.0
2009-12-02 21:45:00,63.337,63.338,63.307,63.33,101620000.0
2009-12-02 21:46:00,63.322,63.33,63.289,63.314,143130000.0
2009-12-02 21:47:00,63.318,63.319,63.291,63.313,131020000.0
2009-12-02 21:48:00,63.317,63.317,63.278,63.299,86260000.0
2009-12-02 21:49:00,63.303,63.311,63.281,63.311,83050000.0
2009-12-02 21:50:00,63.304,63.304,63.273,63.295,109590000.0
2009-12-02 21:51:00,63.309,63.313,63.288,63.288,137740000.0
2009-12-02 21:52:00,63.306,63.306,63.282,63.305,91410000.0
2009-12-02 21:53:00,63.307,63.309,63.282,63.307,71030000.0
2009-12-02 21:54:00,63.312,63.312,63.289,63.309,52290000.0
2009-12-02 21:55:00,63.301,63.308,63.284,63.284,105530000.0
2009-12-02 21:56:00,63.303,63.303,63.274,63.294,169260000.0
2009-12-02 21:57:00,63.303,63.303,63.275,63.294,149620000.0
2009-12-02 21:58:00,63.294,63.31,63.274,63.274,109960000.0
2009-12-02 21:59:00,63.304,63.304,63.274,63.274,67790000.0
2009-12-02 22:00:00,63.304,63.309,63.28,63.28,98020000.0
2009-12-02 22:01:00,63.299,63.307,63.273,63.298,86270000.0
2009-12-02 22:02:00,63.302,63.302,63.26,63.28,105140000.0
2009-12-02 22:03:00,63.283,63.288,63.263,63.279,142500000.0
2009-12-02 22:04:00,63.282,63.304,63.282,63.299,124880000.0
2009-12-02 22:05:00,63.292,63.304,63.281,63.304,105150000.0
2009-12-02 22:06:00,63.306,63.321,63.275,63.301,119400000.0
2009-12-02 22:07:00,63.301,63.314,63.28,63.305,110660000.0
2009-12-02 22:08:00,63.306,63.32,63.281,63.32,65580000.0
2009-12-02 22:09:00,63.324,63.324,63.303,63.321,52120000.0
2009-12-02 22:10:00,63.314,63.327,63.302,63.302,90440000.0
2009-12-02 22:11:00,63.322,63.328,63.301,63.315,105470000.0
2009-12-02 22:12:00,63.319,63.323,63.303,63.323,72430000.0
2009-12-02 22:13:00,63.322,63.322,63.277,63.305,116680000.0
2009-12-02 22:14:00,63.285,63.288,63.256,63.277,52670000.0
2009-12-02 22:15:00,63.289,63.289,63.25,63.25,127330000.0
2009-12-02 22:16:00,63.275,63.275,63.253,63.253,85900000.0
2009-12-02 22:17:00,63.289,63.292,63.271,63.271,79850000.0
2009-12-02 22:18:00,63.293,63.293,63.272,63.293,81830000.0
2009-12-02 22:19:00,63.283,63.283,63.269,63.271,93430000.0
2009-12-02 22:20:00,63.294,63.296,63.274,63.296,89940000.0
2009-12-02 22:21:00,63.294,63.294,63.261,63.261,121340000.0
2009-12-02 22:22:00,63.284,63.288,63.264,63.264,92760000.0
2009-12-02 22:23:00,63.276,63.276,63.262,63.262,78940000.0
2009-12-02 22:24:00,63.284,63.284,63.261,63.261,62810000.0
2009-12-02 22:25:00,63.285,63.285,63.244,63.244,58160000.0
2009-12-02 22:26:00,63.27,63.271,63.248,63.248,93470000.0
2009-12-02 22:27:00,63.271,63.271,63.244,63.267,63500000.0
2009-12-02 22:28:00,63.267,63.273,63.25,63.25,85200000.0
2009-12-02 22:29:00,63.272,63.28,63.255,63.28,105330000.0
2009-12-02 22:30:00,63.283,63.283,63.25,63.25,99060000.0
2009-12-02 22:31:00,63.275,63.287,63.255,63.275,57770000.0
2009-12-02 22:32:00,63.286,63.29,63.266,63.275,71570000.0
2009-12-02 22:33:00,63.292,63.292,63.253,63.279,89780000.0
2009-12-02 22:34:00,63.276,63.282,63.254,63.254,108750000.0
2009-12-02 22:35:00,63.269,63.275,63.242,63.242,93880000.0
2009-12-02 22:36:00,63.278,63.278,63.253,63.253,80590000.0
2009-12-02 22:37:00,63.272,63.283,63.256,63.274,41770000.0
2009-12-02 22:38:00,63.284,63.284,63.252,63.252,95680000.0
2009-12-02 22:39:00,63.277,63.278,63.253,63.253,129040000.0
2009-12-02 22:40:00,63.266,63.272,63.252,63.253,110960000.0
2009-12-02 22:41:00,63.26,63.267,63.25,63.267,124840000.0
2009-12-02 22:42:00,63.274,63.274,63.241,63.251,120770000.0
2009-12-02 22:43:00,63.268,63.278,63.234,63.25,126100000.0
2009-12-02 22:44:00,63.274,63.274,63.253,63.253,79730000.0
2009-12-02 22:45:00,63.276,63.276,63.254,63.254,115490000.0
2009-12-02 22:46:00,63.273,63.28,63.252,63.266,70040000.0
2009-12-02 22:47:00,63.271,63.281,63.253,63.268,83810000.0
2009-12-02 22:48:00,63.274,63.274,63.256,63.27,87780000.0
2009-12-02 22:49:00,63.266,63.266,63.248,63.248,98210000.0
2009-12-02 22:50:00,63.266,63.273,63.255,63.273,57680000.0
2009-12-02 22:51:00,63.286,63.286,63.253,63.285,99770000.0
2009-12-02 22:52:00,63.274,63.279,63.251,63.275,84730000.0
2009-12-02 22:53:00,63.277,63.279,63.253,63.253,83570000.0
2009-12-02 22:54:00,63.285,63.285,63.253,63.253,89970000.0
2009-12-02 22:55:00,63.274,63.274,63.25,63.25,70000000.0
2009-12-02 22:56:00,63.266,63.275,63.252,63.252,104500000.0
2009-12-02 22:57:00,63.275,63.282,63.254,63.254,112720000.0
2009-12-02 22:58:00,63.265,63.274,63.252,63.274,79840000.0
2009-12-02 22:59:00,63.266,63.266,63.249,63.25,77110000.0
2009-12-02 23:00:00,63.27,63.27,63.23,63.23,88820000.0
2009-12-02 23:01:00,63.254,63.262,63.237,63.262,69760000.0
2009-12-02 23:02:00,63.258,63.271,63.237,63.251,70530000.0
2009-12-02 23:03:00,63.272,63.272,63.235,63.248,109900000.0
2009-12-02 23:04:00,63.266,63.278,63.254,63.254,90280000.0
2009-12-02 23:05:00,63.268,63.276,63.252,63.276,115100000.0
2009-12-02 23:06:00,63.268,63.286,63.257,63.286,69140000.0
2009-12-02 23:07:00,63.276,63.286,63.254,63.286,60200000.0
2009-12-02 23:08:00,63.273,63.273,63.255,63.273,66120000.0
2009-12-02 23:09:00,63.292,63.292,63.252,63.285,112840000.0
2009-12-02 23:10:00,63.287,63.301,63.275,63.279,154520000.0
2009-12-02 23:11:00,63.304,63.304,63.285,63.286,77160000.0
2009-12-02 23:12:00,63.311,63.312,63.286,63.286,94650000.0
2009-12-02 23:13:00,63.297,63.309,63.277,63.285,95420000.0
2009-12-02 23:14:00,63.298,63.302,63.282,63.282,115230000.0
2009-12-02 23:15:00,63.306,63.306,63.283,63.283,78460000.0
2009-12-02 23:16:00,63.309,63.314,63.293,63.308,64010000.0
2009-12-02 23:17:00,63.308,63.314,63.296,63.314,46280000.0
2009-12-02 23:18:00,63.311,63.324,63.305,63.324,50230000.0
2009-12-02 23:19:00,63.323,63.326,63.307,63.326,71740000.0
2009-12-02 23:20:00,63.317,63.317,63.3,63.3,67220000.0
2009-12-02 23:21:00,63.324,63.324,63.299,63.299,75800000.0
2009-12-02 23:22:00,63.316,63.316,63.303,63.315,97750000.0
2009-12-02 23:23:00,63.313,63.313,63.276,63.295,59640000.0
2009-12-02 23:24:00,63.31,63.31,63.278,63.301,60780000.0
2009-12-02 23:25:00,63.302,63.302,63.284,63.284,90600000.0
2009-12-02 23:26:00,63.311,63.312,63.283,63.3,78510000.0
2009-12-02 23:27:00,63.324,63.324,63.302,63.315,80450000.0
2009-12-02 23:28:00,63.317,63.321,63.304,63.319,92070000.0
2009-12-02 23:29:00,63.313,63.315,63.3,63.315,39300000.0
2009-12-02 23:30:00,63.318,63.318,63.284,63.284,56170000.0
2009-12-02 23:31:00,63.304,63.31,63.283,63.302,75420000.0
2009-12-02 23:32:00,63.305,63.316,63.285,63.316,78420000.0
2009-12-02 23:33:00,63.302,63.305,63.281,63.305,64700000.0
2009-12-02 23:34:00,63.306,63.315,63.283,63.315,45480000.0
2009-12-02 23:35:00,63.306,63.306,63.282,63.282,118230000.0
2009-12-02 23:36:00,63.315,63.315,63.285,63.285,129280000.0
2009-12-02 23:37:00,63.305,63.309,63.276,63.301,71330000.0
2009-12-02 23:38:00,63.301,63.303,63.283,63.303,75370000.0
2009-12-02 23:39:00,63.312,63.312,63.271,63.271,95290000.0
2009-12-02 23:40:00,63.296,63.315,63.277,63.315,111230000.0
2009-12-02 23:41:00,63.302,63.313,63.286,63.303,39790000.0
2009-12-02 23:42:00,63.323,63.323,63.281,63.281,40350000.0
2009-12-02 23:43:00,63.306,63.306,63.283,63.283,51410000.0
2009-12-02 23:44:00,63.301,63.303,63.289,63.303,10520000.0
2009-12-02 23:45:00,63.313,63.313,63.278,63.298,33470000.0
2009-12-02 23:46:00,63.295,63.295,63.275,63.275,62330000.0
2009-12-02 23:47:00,63.294,63.294,63.267,63.294,31720000.0
2009-12-02 23:48:00,63.292,63.292,63.274,63.274,92750000.0
2009-12-02 23:49:00,63.285,63.285,63.27,63.282,98180000.0
2009-12-02 23:50:00,63.275,63.29,63.259,63.286,35250000.0
2009-12-02 23:51:00,63.274,63.274,63.252,63.252,43180000.0
2009-12-02 23:52:00,63.27,63.284,63.252,63.252,52490000.0
2009-12-02 23:53:00,63.273,63.285,63.251,63.285,73430000.0
2009-12-02 23:54:00,63.276,63.276,63.252,63.252,112260000.0
2009-12-02 23:55:00,63.278,63.281,63.256,63.276,78930000.0
2009-12-02 23:56:00,63.283,63.283,63.254,63.269,132130000.0
2009-12-02 23:57:00,63.285,63.285,63.252,63.265,94910000.0
2009-12-02 23:58:00,63.266,63.28,63.253,63.267,51880000.0
2009-12-02 23:59:00,63.262,63.264,63.236,63.264,38710000.0
2009-12-03 00:00:00,63.275,63.275,63.26,63.266,41480000.0
2009-12-03 00:01:00,63.269,63.271,63.253,63.271,47710000.0
2009-12-03 00:02:00,63.271,63.281,63.253,63.281,34760000.0
2009-12-03 00:03:00,63.292,63.292,63.274,63.277,13900000.0
2009-12-03 00:04:00,63.284,63.284,63.271,63.271,51730000.0
2009-12-03 00:05:00,63.276,63.276,63.262,63.262,56160000.0
2009-12-03 00:06:00,63.268,63.273,63.244,63.273,53250000.0
2009-12-03 00:07:00,63.274,63.283,63.256,63.256,51000000.0
2009-12-03 00:08:00,63.273,63.273,63.244,63.261,44730000.0
2009-12-03 00:09:00,63.263,63.263,63.242,63.242,33150000.0
2009-12-03 00:10:00,63.245,63.254,63.232,63.254,92640000.0
2009-12-03 00:11:00,63.258,63.27,63.252,63.265,82490000.0
2009-12-03 00:12:00,63.273,63.284,63.253,63.284,53880000.0
2009-12-03 00:13:00,63.275,63.281,63.255,63.255,38790000.0
2009-12-03 00:14:00,63.274,63.28,63.246,63.256,26520000.0
2009-12-03 00:15:00,63.279,63.279,63.254,63.275,24120000.0
2009-12-03 00:16:00,63.278,63.283,63.254,63.283,73770000.0
2009-12-03 00:17:00,63.286,63.303,63.271,63.279,71840000.0
2009-12-03 00:18:00,63.301,63.301,63.273,63.285,40310000.0
2009-12-03 00:19:00,63.283,63.286,63.273,63.274,75250000.0
2009-12-03 00:20:00,63.289,63.291,63.273,63.286,103250000.0
2009-12-03 00:21:00,63.287,63.287,63.273,63.273,75710000.0
2009-12-03 00:22:00,63.287,63.287,63.271,63.271,44130000.0
2009-12-03 00:23:00,63.285,63.285,63.27,63.27,30690000.0
2009-12-03 00:24:00,63.294,63.294,63.275,63.288,54110000.0
2009-12-03 00:25:00,63.286,63.286,63.271,63.271,115220000.0
2009-12-03 00:26:00,63.29,63.292,63.275,63.287,69260000.0
2009-12-03 00:27:00,63.307,63.307,63.271,63.271,78410000.0
2009-12-03 00:28:00,63.294,63.297,63.278,63.297,43180000.0
2009-12-03 00:29:00,63.296,63.3,63.273,63.294,77070000.0
2009-12-03 00:30:00,63.298,63.298,63.272,63.272,88600000.0
2009-12-03 00:31:00,63.292,63.294,63.277,63.294,75980000.0
2009-12-03 00:32:00,63.297,63.297,63.279,63.28,65970000.0
2009-12-03 00:33:00,63.301,63.302,63.282,63.282,120620000.0
2009-12-03 00:34:00,63.292,63.295,63.28,63.28,120140000.0
2009-12-03 00:35:00,63.295,63.299,63.273,63.295,95450000.0
2009-12-03 00:36:00,63.296,63.296,63.269,63.269,90730000.0
2009-12-03 00:37:00,63.291,63.31,63.276,63.31,89280000.0
2009-12-03 00:38:00,63.307,63.311,63.292,63.3,63230000.0
2009-12-03 00:39:00,63.29,63.304,63.29,63.302,105520000.0
2009-12-03 00:40:00,63.309,63.314,63.295,63.314,79700000.0
2009-12-03 00:41:00,63.316,63.328,63.305,63.328,89180000.0
2009-12-03 00:42:00,63.317,63.321,63.302,63.302,74350000.0
2009-12-03 00:43:00,63.324,63.324,63.304,63.304,88260000.0
2009-12-03 00:44:00,63.318,63.318,63.3,63.3,69870000.0
2009-12-03 00:45:00,63.324,63.324,63.303,63.323,74980000.0
2009-12-03 00:46:00,63.311,63.314,63.294,63.314,91920000.0
2009-12-03 00:47:00,63.318,63.328,63.306,63.328,75540000.0
2009-12-03 00:48:00,63.316,63.326,63.307,63.326,83820000.0
2009-12-03 00:49:00,63.319,63.339,63.306,63.327,62940000.0
2009-12-03 00:50:00,63.346,63.352,63.325,63.346,133470000.0
2009-12-03 00:51:00,63.346,63.346,63.323,63.345,111770000.0
2009-12-03 00:52:00,63.348,63.352,63.336,63.337,98430000.0
2009-12-03 00:53:00,63.373,63.459,63.353,63.459,67350000.0
2009-12-03 00:54:00,63.449,63.449,63.4,63.443,101550000.0
2009-12-03 00:55:00,63.438,63.438,63.403,63.412,69390000.0
2009-12-03 00:56:00,63.418,63.422,63.401,63.401,58940000.0
2009-12-03 00:57:00,63.43,63.43,63.379,63.414,21680000.0
2009-12-03 00:58:00,63.419,63.431,63.404,63.419,80700000.0
2009-12-03 00:59:00,63.427,63.432,63.405,63.427,49420000.0
2009-12-03 01:00:00,63.431,63.431,63.404,63.414,107100000.0
2009-12-03 01:01:00,63.418,63.435,63.406,63.425,135710000.0
2009-12-03 01:02:00,63.434,63.456,63.414,63.451,54050000.0
2009-12-03 01:03:00,63.451,63.451,63.425,63.425,51560000.0
2009-12-03 01:04:00,63.434,63.442,63.407,63.407,68120000.0
2009-12-03 01:05:00,63.423,63.437,63.404,63.419,117000000.0
2009-12-03 01:06:00,63.423,63.423,63.397,63.416,48870000.0
2009-12-03 01:07:00,63.414,63.414,63.393,63.393,63310000.0
2009-12-03 01:08:00,63.421,63.421,63.395,63.411,51440000.0
2009-12-03 01:09:00,63.424,63.424,63.385,63.401,69630000.0
2009-12-03 01:10:00,63.403,63.408,63.37,63.393,75590000.0
2009-12-03 01:11:00,63.413,63.414,63.385,63.414,55560000.0
2009-12-03 01:12:00,63.409,63.419,63.384,63.408,64010000.0
2009-12-03 01:13:00,63.413,63.413,63.386,63.405,55460000.0
2009-12-03 01:14:00,63.416,63.421,63.395,63.421,59860000.0
2009-12-03 01:15:00,63.43,63.433,63.404,63.433,38790000.0
2009-12-03 01:16:00,63.421,63.428,63.4,63.4,42910000.0
2009-12-03 01:17:00,63.425,63.425,63.406,63.416,108570000.0
2009-12-03 01:18:00,63.424,63.43,63.404,63.404,139720000.0
2009-12-03 01:19:00,63.414,63.414,63.385,63.4,95410000.0
2009-12-03 01:20:00,63.404,63.404,63.376,63.396,90670000.0
2009-12-03 01:21:00,63.391,63.391,63.363,63.378,61250000.0
2009-12-03 01:22:00,63.383,63.383,63.352,63.352,28430000.0
2009-12-03 01:23:00,63.376,63.382,63.357,63.375,47920000.0
2009-12-03 01:24:00,63.372,63.372,63.342,63.342,83970000.0
2009-12-03 01:25:00,63.366,63.374,63.343,63.35,130920000.0
2009-12-03 01:26:00,63.374,63.38,63.353,63.353,38630000.0
2009-12-03 01:27:00,63.376,63.376,63.346,63.354,38160000.0
2009-12-03 01:28:00,63.373,63.378,63.353,63.376,34460000.0
2009-12-03 01:29:00,63.388,63.405,63.37,63.405,32300000.0
2009-12-03 01:30:00,63.395,63.404,63.381,63.404,70810000.0
2009-12-03 01:31:00,63.393,63.393,63.364,63.386,73420000.0
2009-12-03 01:32:00,63.377,63.378,63.346,63.367,124100000.0
2009-12-03 01:33:00,63.364,63.364,63.342,63.342,92400000.0
2009-12-03 01:34:00,63.351,63.351,63.321,63.321,97280000.0
2009-12-03 01:35:00,63.359,63.388,63.337,63.384,114710000.0
2009-12-03 01:36:00,63.376,63.392,63.359,63.392,95440000.0
2009-12-03 01:37:00,63.392,63.392,63.358,63.377,88710000.0
2009-12-03 01:38:00,63.375,63.375,63.352,63.368,38870000.0
2009-12-03 01:39:00,63.382,63.382,63.354,63.364,39310000.0
2009-12-03 01:40:00,63.373,63.373,63.349,63.365,33270000.0
2009-12-03 01:41:00,63.374,63.374,63.345,63.363,45470000.0
2009-12-03 01:42:00,63.362,63.362,63.337,63.356,16340000.0
2009-12-03 01:43:00,63.357,63.361,63.339,63.341,39870000.0
2009-12-03 01:44:00,63.376,63.384,63.356,63.384,49430000.0
2009-12-03 01:45:00,63.397,63.41,63.376,63.395,112720000.0
2009-12-03 01:46:00,63.397,63.403,63.375,63.379,80910000.0
2009-12-03 01:47:00,63.404,63.418,63.39,63.399,67520000.0
2009-12-03 01:48:00,63.432,63.457,63.408,63.42,97350000.0
2009-12-03 01:49:00,63.433,63.439,63.402,63.418,132460000.0
2009-12-03 01:50:00,63.411,63.42,63.385,63.403,106130000.0
2009-12-03 01:51:00,63.4,63.4,63.374,63.379,157150000.0
2009-12-03 01:52:00,63.404,63.413,63.382,63.402,120130000.0
2009-12-03 01:53:00,63.412,63.421,63.396,63.414,74440000.0
2009-12-03 01:54:00,63.418,63.42,63.396,63.396,87810000.0
2009-12-03 01:55:00,63.415,63.415,63.394,63.409,83110000.0
2009-12-03 01:56:00,63.418,63.424,63.394,63.401,78360000.0
2009-12-03 01:57:00,63.424,63.424,63.391,63.391,76270000.0
2009-12-03 01:58:00,63.415,63.415,63.387,63.391,81430000.0
2009-12-03 02:01:00,63.466,63.493,63.443,63.493,44600000.0
2009-12-03 02:02:00,63.482,63.485,63.45,63.45,48780000.0
2009-12-03 02:03:00,63.485,63.5,63.467,63.469,107900000.0
2009-12-03 02:04:00,63.491,63.511,63.478,63.483,140250000.0
2009-12-03 02:05:00,63.506,63.511,63.475,63.496,91560000.0
2009-12-03 02:06:00,63.496,63.496,63.468,63.485,77460000.0
2009-12-03 02:07:00,63.494,63.494,63.455,63.455,71020000.0
2009-12-03 02:08:00,63.485,63.524,63.471,63.508,26490000.0
2009-12-03 02:09:00,63.534,63.534,63.498,63.526,55600000.0
2009-12-03 02:10:00,63.515,63.518,63.494,63.494,83020000.0
2009-12-03 02:11:00,63.514,63.519,63.497,63.514,137760000.0
2009-12-03 02:12:00,63.517,63.532,63.492,63.532,39460000.0
2009-12-03 02:13:00,63.533,63.533,63.504,63.513,35690000.0
2009-12-03 02:14:00,63.524,63.529,63.494,63.494,33930000.0
2009-12-03 02:15:00,63.506,63.522,63.492,63.492,36140000.0
2009-12-03 02:16:00,63.514,63.52,63.493,63.516,70680000.0
2009-12-03 02:17:00,63.521,63.526,63.48,63.518,76620000.0
2009-12-03 02:18:00,63.514,63.514,63.462,63.462,136730000.0
2009-12-03 02:19:00,63.487,63.501,63.459,63.461,86270000.0
2009-12-03 02:20:00,63.479,63.479,63.438,63.443,103450000.0
2009-12-03 02:21:00,63.462,63.474,63.445,63.474,113260000.0
2009-12-03 02:22:00,63.483,63.5,63.454,63.471,105390000.0
2009-12-03 02:23:00,63.495,63.503,63.475,63.503,89470000.0
2009-12-03 02:24:00,63.508,63.513,63.486,63.513,42100000.0
2009-12-03 02:25:00,63.514,63.524,63.495,63.524,38990000.0
2009-12-03 02:26:00,63.511,63.517,63.48,63.499,34270000.0
2009-12-03 02:27:00,63.497,63.497,63.452,63.452,46160000.0
2009-12-03 02:28:00,63.481,63.482,63.458,63.467,20270000.0
2009-12-03 02:29:00,63.481,63.481,63.447,63.481,41710000.0
2009-12-03 02:30:00,63.484,63.499,63.457,63.499,46710000.0
2009-12-03 02:31:00,63.492,63.496,63.447,63.452,105530000.0
2009-12-03 02:32:00,63.472,63.472,63.441,63.464,74130000.0
2009-12-03 02:33:00,63.453,63.459,63.433,63.459,71870000.0
2009-12-03 02:34:00,63.468,63.479,63.448,63.451,92090000.0
2009-12-03 02:35:00,63.479,63.479,63.423,63.431,126910000.0
2009-12-03 02:36:00,63.445,63.459,63.427,63.453,102100000.0
2009-12-03 02:37:00,63.445,63.448,63.422,63.444,157020000.0
2009-12-03 02:38:00,63.444,63.453,63.42,63.445,121740000.0
2009-12-03 02:39:00,63.454,63.454,63.426,63.438,79520000.0
2009-12-03 02:40:00,63.433,63.433,63.403,63.429,87740000.0
2009-12-03 02:41:00,63.427,63.436,63.409,63.436,88670000.0
2009-12-03 02:42:00,63.436,63.449,63.418,63.42,77230000.0
2009-12-03 02:43:00,63.445,63.452,63.424,63.445,73220000.0
2009-12-03 02:44:00,63.448,63.468,63.423,63.446,82180000.0
2009-12-03 02:45:00,63.477,63.481,63.456,63.461,25210000.0
2009-12-03 02:46:00,63.482,63.491,63.469,63.491,10740000.0
2009-12-03 02:47:00,63.485,63.488,63.456,63.479,48460000.0
2009-12-03 02:48:00,63.484,63.501,63.467,63.47,116600000.0
2009-12-03 02:49:00,63.501,63.504,63.473,63.504,77050000.0
2009-12-03 02:50:00,63.496,63.511,63.478,63.511,75690000.0
2009-12-03 02:51:00,63.503,63.51,63.484,63.505,90550000.0
2009-12-03 02:52:00,63.506,63.512,63.486,63.512,140060000.0
2009-12-03 02:53:00,63.517,63.528,63.5,63.528,100040000.0
2009-12-03 02:54:00,63.531,63.537,63.495,63.516,161040000.0
2009-12-03 02:55:00,63.537,63.546,63.519,63.521,127820000.0
2009-12-03 02:56:00,63.556,63.558,63.526,63.526,80880000.0
2009-12-03 02:57:00,63.553,63.553,63.516,63.547,96870000.0
2009-12-03 02:58:00,63.543,63.543,63.504,63.53,94030000.0
2009-12-03 02:59:00,63.516,63.522,63.48,63.48,71860000.0
2009-12-03 03:00:00,63.502,63.502,63.47,63.496,75070000.0
2009-12-03 03:01:00,63.498,63.5,63.477,63.48,75080000.0
2009-12-03 03:02:00,63.501,63.509,63.486,63.489,23650000.0
2009-12-03 03:03:00,63.48,63.48,63.454,63.458,10000000.0
2009-12-03 03:04:00,63.495,63.495,63.457,63.48,85460000.0
2009-12-03 03:05:00,63.469,63.477,63.444,63.473,61570000.0
2009-12-03 03:06:00,63.491,63.491,63.452,63.452,112930000.0
2009-12-03 03:07:00,63.476,63.484,63.443,63.443,84820000.0
2009-12-03 03:08:00,63.468,63.478,63.445,63.465,86530000.0
2009-12-03 03:09:00,63.454,63.469,63.438,63.439,74680000.0
2009-12-03 03:10:00,63.462,63.468,63.432,63.464,87050000.0
2009-12-03 03:11:00,63.465,63.465,63.435,63.442,76670000.0
2009-12-03 03:12:00,63.463,63.467,63.437,63.456,71950000.0
2009-12-03 03:13:00,63.454,63.454,63.427,63.428,90990000.0
2009-12-03 03:14:00,63.454,63.463,63.436,63.456,72460000.0
2009-12-03 03:15:00,63.463,63.463,63.434,63.458,85450000.0
2009-12-03 03:16:00,63.455,63.465,63.423,63.423,68360000.0
2009-12-03 03:17:00,63.462,63.471,63.429,63.471,128710000.0
2009-12-03 03:18:00,63.468,63.484,63.453,63.476,114250000.0
2009-12-03 03:19:00,63.485,63.489,63.457,63.462,104440000.0
2009-12-03 03:20:00,63.494,63.505,63.474,63.505,62680000.0
2009-12-03 03:21:00,63.496,63.497,63.456,63.489,110730000.0
2009-12-03 03:22:00,63.482,63.482,63.457,63.46,78190000.0
2009-12-03 03:23:00,63.486,63.493,63.463,63.463,57750000.0
2009-12-03 03:24:00,63.498,63.502,63.468,63.471,19960000.0
2009-12-03 03:25:00,63.485,63.485,63.456,63.484,83380000.0
2009-12-03 03:26:00,63.477,63.49,63.456,63.478,47990000.0
2009-12-03 03:27:00,63.486,63.488,63.462,63.462,106500000.0
2009-12-03 03:28:00,63.486,63.49,63.466,63.483,137790000.0
2009-12-03 03:29:00,63.496,63.496,63.464,63.472,61860000.0
2009-12-03 03:30:00,63.492,63.508,63.476,63.481,50090000.0
2009-12-03 03:31:00,63.512,63.536,63.484,63.521,71030000.0
2009-12-03 03:32:00,63.527,63.527,63.492,63.517,117980000.0
2009-12-03 03:33:00,63.517,63.519,63.498,63.501,46430000.0
2009-12-03 03:34:00,63.518,63.529,63.499,63.526,58190000.0
2009-12-03 03:35:00,63.512,63.521,63.485,63.491,45020000.0
2009-12-03 03:36:00,63.523,63.523,63.484,63.513,71000000.0
2009-12-03 03:37:00,63.514,63.52,63.479,63.514,68200000.0
2009-12-03 03:38:00,63.504,63.51,63.466,63.494,53690000.0
2009-12-03 03:39:00,63.487,63.493,63.465,63.493,60900000.0
2009-12-03 03:40:00,63.486,63.489,63.456,63.484,54040000.0
2009-12-03 03:41:00,63.488,63.491,63.463,63.466,61740000.0
2009-12-03 03:42:00,63.493,63.509,63.475,63.496,39470000.0
2009-12-03 03:43:00,63.493,63.499,63.46,63.46,46680000.0
2009-12-03 03:44:00,63.494,63.499,63.474,63.481,110510000.0
2009-12-03 03:45:00,63.505,63.51,63.485,63.509,146150000.0
2009-12-03 03:46:00,63.508,63.515,63.484,63.515,98610000.0
2009-12-03 03:47:00,63.514,63.514,63.475,63.513,85000000.0
2009-12-03 03:48:00,63.509,63.531,63.492,63.531,68060000.0
2009-12-03 03:49:00,63.525,63.54,63.512,63.512,32890000.0
2009-12-03 03:50:00,63.548,63.56,63.526,63.531,54690000.0
2009-12-03 03:51:00,63.558,63.58,63.537,63.567,78250000.0
2009-12-03 03:52:00,63.572,63.592,63.552,63.592,126050000.0
2009-12-03 03:53:00,63.59,63.59,63.545,63.557,38320000.0
2009-12-03 03:54:00,63.562,63.564,63.533,63.564,42220000.0
2009-12-03 03:55:00,63.57,63.615,63.55,63.598,27900000.0
2009-12-03 03:56:00,63.615,63.618,63.589,63.592,31860000.0
2009-12-03 03:57:00,63.618,63.636,63.6,63.611,73770000.0
2009-12-03 03:58:00,63.634,63.634,63.605,63.605,74360000.0
2009-12-03 03:59:00,63.622,63.624,63.603,63.624,134510000.0
2009-12-03 04:00:00,63.622,63.622,63.586,63.618,95250000.0
2009-12-03 04:01:00,63.592,63.598,63.559,63.598,95710000.0
2009-12-03 04:02:00,63.593,63.603,63.567,63.586,117360000.0
2009-12-03 04:03:00,63.55,63.579,63.544,63.576,99990000.0
2009-12-03 04:04:00,63.571,63.571,63.532,63.553,89150000.0
2009-12-03 04:05:00,63.565,63.57,63.545,63.566,42030000.0
2009-12-03 04:06:00,63.563,63.563,63.545,63.556,38250000.0
2009-12-03 04:07:00,63.565,63.565,63.544,63.564,28640000.0
2009-12-03 04:08:00,63.565,63.565,63.528,63.546,47610000.0
2009-12-03 04:09:00,63.551,63.552,63.516,63.536,14360000.0
2009-12-03 04:10:00,63.526,63.54,63.502,63.535,47500000.0
2009-12-03 04:11:00,63.532,63.544,63.506,63.544,51140000.0
2009-12-03 04:12:00,63.538,63.559,63.521,63.54,117080000.0
2009-12-03 04:13:00,63.547,63.554,63.525,63.554,78570000.0
2009-12-03 04:14:00,63.546,63.562,63.527,63.562,70320000.0
2009-12-03 04:15:00,63.554,63.56,63.528,63.553,87310000.0
2009-12-03 04:16:00,63.555,63.563,63.538,63.563,137240000.0
2009-12-03 04:17:00,63.553,63.559,63.535,63.552,106350000.0
2009-12-03 04:18:00,63.56,63.562,63.534,63.562,163060000.0
2009-12-03 04:19:00,63.558,63.563,63.533,63.563,130400000.0
2009-12-03 04:20:00,63.563,63.568,63.54,63.564,80090000.0
2009-12-03 04:21:00,63.558,63.58,63.537,63.576,81310000.0
2009-12-03 04:22:00,63.563,63.563,63.527,63.541,83190000.0
2009-12-03 04:23:00,63.539,63.552,63.513,63.552,70260000.0
2009-12-03 04:24:00,63.547,63.558,63.529,63.555,75450000.0
2009-12-03 04:25:00,63.543,63.546,63.515,63.52,87490000.0
2009-12-03 04:26:00,63.548,63.565,63.529,63.563,24410000.0
2009-12-03 04:27:00,63.557,63.571,63.545,63.571,9240000.0
2009-12-03 04:28:00,63.578,63.581,63.547,63.547,11690000.0
2009-12-03 04:29:00,63.57,63.581,63.562,63.578,14180000.0
2009-12-03 04:30:00,63.582,63.582,63.552,63.556,9020000.0
2009-12-03 04:31:00,63.579,63.579,63.553,63.577,12210000.0
2009-12-03 04:32:00,63.581,63.581,63.545,63.573,16040000.0
2009-12-03 04:33:00,63.58,63.588,63.566,63.587,11460000.0
2009-12-03 04:34:00,63.569,63.58,63.557,63.579,14080000.0
2009-12-03 04:35:00,63.566,63.586,63.556,63.581,19160000.0
2009-12-03 04:36:00,63.578,63.578,63.563,63.578,9200000.0
2009-12-03 04:37:00,63.579,63.593,63.549,63.549,16150000.0
2009-12-03 04:38:00,63.559,63.576,63.551,63.574,18260000.0
2009-12-03 04:39:00,63.577,63.581,63.551,63.559,15590000.0
2009-12-03 04:40:00,63.574,63.58,63.544,63.544,14130000.0
2009-12-03 04:41:00,63.562,63.581,63.549,63.581,13330000.0
2009-12-03 04:42:00,63.58,63.58,63.551,63.551,17510000.0
2009-12-03 04:43:00,63.571,63.571,63.55,63.55,18750000.0
2009-12-03 04:44:00,63.558,63.571,63.538,63.538,11840000.0
2009-12-03 04:45:00,63.559,63.559,63.518,63.519,7710000.0
2009-12-03 04:46:00,63.558,63.56,63.522,63.522,10750000.0
2009-12-03 04:47:00,63.536,63.543,63.516,63.54,12800000.0
2009-12-03 04:48:00,63.553,63.559,63.532,63.553,15600000.0
2009-12-03 04:49:00,63.582,63.582,63.542,63.573,26630000.0
2009-12-03 04:50:00,63.562,63.568,63.548,63.56,13330000.0
2009-12-03 04:51:00,63.579,63.581,63.544,63.554,15060000.0
2009-12-03 04:52:00,63.582,63.59,63.567,63.59,11450000.0
2009-12-03 04:53:00,63.58,63.601,63.568,63.601,16610000.0
2009-12-03 04:54:00,63.604,63.605,63.585,63.605,11640000.0
2009-12-03 04:55:00,63.594,63.603,63.565,63.565,18260000.0
2009-12-03 04:56:00,63.582,63.586,63.568,63.58,15480000.0
2009-12-03 04:57:00,63.581,63.582,63.56,63.571,12640000.0
2009-12-03 04:58:00,63.571,63.579,63.564,63.579,18640000.0
2009-12-03 04:59:00,63.577,63.58,63.56,63.569,16000000.0
2009-12-03 05:00:00,63.585,63.591,63.554,63.591,16370000.0
2009-12-03 05:01:00,63.587,63.587,63.566,63.569,12250000.0
2009-12-03 05:02:00,63.581,63.601,63.564,63.601,17180000.0
2009-12-03 05:03:00,63.592,63.617,63.578,63.617,11730000.0
2009-12-03 05:04:00,63.6,63.614,63.591,63.612,12630000.0
2009-12-03 05:05:00,63.611,63.623,63.589,63.623,11660000.0
2009-12-03 05:06:00,63.607,63.617,63.603,63.613,13720000.0
2009-12-03 05:07:00,63.611,63.617,63.581,63.581,11690000.0
2009-12-03 05:08:00,63.605,63.605,63.574,63.598,12240000.0
2009-12-03 05:09:00,63.59,63.601,63.586,63.586,9420000.0
2009-12-03 05:10:00,63.604,63.608,63.581,63.606,19350000.0
2009-12-03 05:11:00,63.602,63.612,63.572,63.612,14890000.0
2009-12-03 05:12:00,63.601,63.601,63.567,63.579,16060000.0
2009-12-03 05:13:00,63.61,63.612,63.586,63.603,16610000.0
2009-12-03 05:14:00,63.598,63.604,63.577,63.594,16370000.0
2009-12-03 05:15:00,63.599,63.628,63.593,63.627,17090000.0
2009-12-03 05:16:00,63.622,63.622,63.597,63.614,18460000.0
2009-12-03 05:17:00,63.612,63.618,63.594,63.618,13910000.0
2009-12-03 05:18:00,63.601,63.608,63.588,63.608,13000000.0
2009-12-03 05:19:00,63.607,63.607,63.593,63.601,8830000.0
2009-12-03 05:20:00,63.609,63.617,63.596,63.606,20030000.0
2009-12-03 05:21:00,63.611,63.611,63.571,63.571,10750000.0
2009-12-03 05:22:00,63.595,63.601,63.575,63.601,12210000.0
2009-12-03 05:23:00,63.597,63.601,63.574,63.574,24110000.0
2009-12-03 05:24:00,63.593,63.611,63.593,63.6,15490000.0
2009-12-03 05:25:00,63.598,63.609,63.59,63.609,11650000.0
2009-12-03 05:26:00,63.59,63.618,63.59,63.615,21230000.0
2009-12-03 05:27:00,63.631,63.632,63.603,63.61,13890000.0
2009-12-03 05:28:00,63.621,63.632,63.595,63.618,11080000.0
2009-12-03 05:29:00,63.619,63.62,63.593,63.607,11910000.0
2009-12-03 05:30:00,63.606,63.606,63.582,63.606,17320000.0
2009-12-03 05:31:00,63.6,63.614,63.594,63.614,8270000.0
2009-12-03 05:32:00,63.603,63.634,63.603,63.634,14120000.0
2009-12-03 05:33:00,63.622,63.622,63.597,63.611,8490000.0
2009-12-03 05:34:00,63.6,63.609,63.588,63.609,17320000.0
2009-12-03 05:35:00,63.603,63.619,63.58,63.619,17270000.0
2009-12-03 05:36:00,63.618,63.618,63.598,63.615,14270000.0
2009-12-03 05:37:00,63.608,63.608,63.591,63.607,10030000.0
2009-12-03 05:38:00,63.604,63.604,63.56,63.56,20330000.0
2009-12-03 05:39:00,63.587,63.587,63.555,63.579,15290000.0
2009-12-03 05:40:00,63.576,63.581,63.554,63.554,18470000.0
2009-12-03 05:41:00,63.572,63.579,63.557,63.579,11660000.0
2009-12-03 05:42:00,63.581,63.584,63.565,63.572,16560000.0
2009-12-03 05:43:00,63.58,63.58,63.541,63.556,14100000.0
2009-12-03 05:44:00,63.572,63.576,63.554,63.565,11460000.0
2009-12-03 05:45:00,63.583,63.585,63.565,63.565,20690000.0
2009-12-03 05:46:00,63.584,63.584,63.557,63.574,13380000.0
2009-12-03 05:47:00,63.579,63.582,63.561,63.582,11870000.0
2009-12-03 05:48:00,63.582,63.588,63.557,63.566,13370000.0
2009-12-03 05:49:00,63.579,63.592,63.564,63.573,15670000.0
2009-12-03 05:50:00,63.598,63.598,63.568,63.594,19750000.0
2009-12-03 05:51:00,63.589,63.599,63.58,63.596,13420000.0
2009-12-03 05:52:00,63.606,63.607,63.585,63.585,14650000.0
2009-12-03 05:53:00,63.61,63.61,63.584,63.595,13930000.0
2009-12-03 05:54:00,63.595,63.595,63.572,63.572,13150000.0
2009-12-03 05:55:00,63.583,63.594,63.568,63.594,16150000.0
2009-12-03 05:56:00,63.591,63.591,63.569,63.582,11850000.0
2009-12-03 05:57:00,63.585,63.585,63.564,63.564,14680000.0
2009-12-03 05:58:00,63.592,63.599,63.579,63.599,13390000.0
2009-12-03 05:59:00,63.607,63.607,63.569,63.569,13940000.0
2009-12-03 06:00:00,63.601,63.601,63.566,63.58,18450000.0
2009-12-03 06:01:00,63.578,63.595,63.566,63.595,17330000.0
2009-12-03 06:02:00,63.582,63.59,63.562,63.588,14090000.0
2009-12-03 06:03:00,63.582,63.582,63.564,63.574,16650000.0
2009-12-03 06:04:00,63.584,63.59,63.56,63.583,17320000.0
2009-12-03 06:05:00,63.582,63.587,63.564,63.568,16720000.0
2009-12-03 06:06:00,63.6,63.6,63.556,63.575,19200000.0
2009-12-03 06:07:00,63.571,63.572,63.54,63.54,9660000.0
2009-12-03 06:08:00,63.559,63.559,63.525,63.541,13190000.0
2009-12-03 06:09:00,63.552,63.552,63.52,63.524,9390000.0
2009-12-03 06:10:00,63.55,63.552,63.525,63.525,19420000.0
2009-12-03 06:11:00,63.547,63.558,63.537,63.557,16570000.0
2009-12-03 06:12:00,63.542,63.542,63.522,63.522,16330000.0
2009-12-03 06:13:00,63.534,63.544,63.516,63.535,20170000.0
2009-12-03 06:14:00,63.53,63.532,63.493,63.493,11870000.0
2009-12-03 06:15:00,63.509,63.52,63.497,63.517,14700000.0
2009-12-03 06:16:00,63.51,63.527,63.504,63.516,12810000.0
2009-12-03 06:17:00,63.52,63.52,63.493,63.503,10510000.0
2009-12-03 06:18:00,63.519,63.521,63.485,63.485,10140000.0
2009-12-03 06:19:00,63.512,63.513,63.476,63.476,10520000.0
2009-12-03 06:20:00,63.497,63.498,63.483,63.498,9960000.0
2009-12-03 06:21:00,63.515,63.521,63.492,63.51,14280000.0
2009-12-03 06:22:00,63.524,63.524,63.496,63.514,14880000.0
2009-12-03 06:23:00,63.503,63.522,63.495,63.522,12440000.0
2009-12-03 06:24:00,63.511,63.516,63.498,63.514,13150000.0
2009-12-03 06:25:00,63.517,63.531,63.509,63.531,13260000.0
2009-12-03 06:26:00,63.52,63.529,63.509,63.519,22290000.0
2009-12-03 06:27:00,63.528,63.528,63.505,63.521,11510000.0
2009-12-03 06:28:00,63.504,63.528,63.504,63.521,14120000.0
2009-12-03 06:29:00,63.515,63.516,63.488,63.516,12850000.0
2009-12-03 06:30:00,63.521,63.521,63.489,63.512,16940000.0
2009-12-03 06:31:00,63.512,63.522,63.502,63.519,11140000.0
2009-12-03 06:32:00,63.509,63.509,63.491,63.491,12780000.0
2009-12-03 06:33:00,63.516,63.53,63.504,63.53,9430000.0
2009-12-03 06:34:00,63.521,63.521,63.503,63.515,13560000.0
2009-12-03 06:35:00,63.513,63.533,63.502,63.531,19570000.0
2009-12-03 06:36:00,63.526,63.539,63.508,63.539,17340000.0
2009-12-03 06:37:00,63.54,63.541,63.52,63.533,13350000.0
2009-12-03 06:38:00,63.53,63.549,63.522,63.537,18410000.0
2009-12-03 06:39:00,63.544,63.544,63.519,63.522,12110000.0
2009-12-03 06:40:00,63.541,63.541,63.524,63.524,4510000.0
2009-12-03 06:41:00,63.553,63.553,63.521,63.531,16140000.0
2009-12-03 06:42:00,63.545,63.545,63.513,63.513,18220000.0
2009-12-03 06:43:00,63.543,63.544,63.529,63.544,7900000.0
2009-12-03 06:44:00,63.55,63.55,63.529,63.537,13910000.0
2009-12-03 06:45:00,63.542,63.542,63.512,63.528,12770000.0
2009-12-03 06:46:00,63.544,63.544,63.504,63.504,11260000.0
2009-12-03 06:47:00,63.539,63.539,63.512,63.519,12440000.0
2009-12-03 06:48:00,63.532,63.537,63.494,63.496,13390000.0
2009-12-03 06:49:00,63.512,63.54,63.504,63.54,12960000.0
2009-12-03 06:50:00,63.528,63.53,63.504,63.52,12810000.0
2009-12-03 06:51:00,63.524,63.531,63.503,63.531,16020000.0
2009-12-03 06:52:00,63.542,63.542,63.512,63.534,12820000.0
2009-12-03 06:53:00,63.538,63.543,63.51,63.532,14700000.0
2009-12-03 06:54:00,63.525,63.543,63.506,63.543,15030000.0
2009-12-03 06:55:00,63.538,63.538,63.522,63.537,10510000.0
2009-12-03 06:56:00,63.537,63.539,63.525,63.539,9810000.0
2009-12-03 06:57:00,63.548,63.548,63.524,63.544,13950000.0
2009-12-03 06:58:00,63.537,63.54,63.516,63.516,11530000.0
2009-12-03 06:59:00,63.542,63.544,63.504,63.504,12250000.0
2009-12-03 07:00:00,63.532,63.532,63.511,63.528,16570000.0
2009-12-03 07:01:00,63.523,63.523,63.51,63.51,3790000.0
2009-12-03 07:02:00,63.533,63.537,63.514,63.53,13370000.0
2009-12-03 07:03:00,63.538,63.546,63.508,63.525,15030000.0
2009-12-03 07:04:00,63.542,63.544,63.514,63.514,14500000.0
2009-12-03 07:05:00,63.536,63.536,63.512,63.523,11120000.0
2009-12-03 07:06:00,63.523,63.523,63.512,63.512,3380000.0
2009-12-03 07:07:00,63.521,63.527,63.504,63.526,22650000.0
2009-12-03 07:08:00,63.52,63.521,63.506,63.521,11650000.0
2009-12-03 07:09:00,63.521,63.532,63.508,63.508,16190000.0
2009-12-03 07:10:00,63.536,63.536,63.513,63.518,11850000.0
2009-12-03 07:11:00,63.543,63.543,63.507,63.507,9170000.0
2009-12-03 07:12:00,63.523,63.523,63.5,63.502,9100000.0
2009-12-03 07:13:00,63.51,63.519,63.499,63.518,17180000.0
2009-12-03 07:14:00,63.523,63.523,63.493,63.493,12520000.0
2009-12-03 07:15:00,63.529,63.53,63.504,63.523,15260000.0
2009-12-03 07:16:00,63.532,63.532,63.504,63.52,13150000.0
2009-12-03 07:17:00,63.522,63.531,63.512,63.531,13600000.0
2009-12-03 07:18:00,63.544,63.544,63.513,63.532,13010000.0
2009-12-03 07:19:00,63.527,63.527,63.512,63.52,10700000.0
2009-12-03 07:20:00,63.531,63.531,63.509,63.524,23700000.0
2009-12-03 07:21:00,63.522,63.532,63.512,63.523,14730000.0
2009-12-03 07:22:00,63.529,63.529,63.511,63.524,9470000.0
2009-12-03 07:23:00,63.52,63.528,63.511,63.525,12260000.0
2009-12-03 07:24:00,63.534,63.534,63.515,63.527,12620000.0
2009-12-03 07:25:00,63.541,63.541,63.509,63.522,15480000.0
2009-12-03 07:26:00,63.531,63.532,63.501,63.515,17120000.0
2009-12-03 07:27:00,63.5,63.515,63.494,63.515,9240000.0
2009-12-03 07:28:00,63.518,63.527,63.504,63.519,12590000.0
2009-12-03 07:29:00,63.522,63.528,63.503,63.524,20420000.0
2009-12-03 07:30:00,63.529,63.529,63.498,63.514,19240000.0
2009-12-03 07:31:00,63.526,63.526,63.501,63.519,20340000.0
2009-12-03 07:32:00,63.52,63.52,63.507,63.517,11460000.0
2009-12-03 07:33:00,63.524,63.524,63.5,63.514,20780000.0
2009-12-03 07:34:00,63.521,63.531,63.512,63.525,15520000.0
2009-12-03 07:35:00,63.513,63.526,63.508,63.524,19340000.0
2009-12-03 07:36:00,63.526,63.526,63.5,63.523,12210000.0
2009-12-03 07:37:00,63.519,63.522,63.492,63.492,12430000.0
2009-12-03 07:38:00,63.521,63.521,63.497,63.504,16340000.0
2009-12-03 07:39:00,63.52,63.529,63.505,63.517,22050000.0
2009-12-03 07:40:00,63.522,63.526,63.506,63.514,21570000.0
2009-12-03 07:41:00,63.523,63.524,63.505,63.524,13900000.0
2009-12-03 07:42:00,63.52,63.537,63.511,63.537,13950000.0
2009-12-03 07:43:00,63.551,63.558,63.531,63.534,19190000.0
2009-12-03 07:44:00,63.549,63.559,63.543,63.558,10940000.0
2009-12-03 07:45:00,63.559,63.568,63.546,63.567,16610000.0
2009-12-03 07:46:00,63.561,63.583,63.549,63.578,14630000.0
2009-12-03 07:47:00,63.577,63.591,63.562,63.591,21830000.0
2009-12-03 07:48:00,63.587,63.601,63.572,63.601,14470000.0
2009-12-03 07:49:00,63.598,63.598,63.578,63.581,9440000.0
2009-12-03 07:50:00,63.601,63.602,63.581,63.591,11870000.0
2009-12-03 07:51:00,63.6,63.6,63.578,63.595,17510000.0
2009-12-03 07:52:00,63.591,63.591,63.567,63.582,19710000.0
2009-12-03 07:53:00,63.58,63.582,63.554,63.563,18250000.0
2009-12-03 07:54:00,63.58,63.583,63.553,63.553,12030000.0
2009-12-03 07:55:00,63.572,63.58,63.561,63.576,15030000.0
2009-12-03 07:56:00,63.577,63.577,63.553,63.553,20330000.0
2009-12-03 07:57:00,63.579,63.579,63.557,63.573,13230000.0
2009-12-03 07:58:00,63.581,63.581,63.55,63.56,16710000.0
2009-12-03 07:59:00,63.572,63.584,63.559,63.584,19010000.0
2009-12-03 08:00:00,63.588,63.592,63.565,63.566,15970000.0
2009-12-03 08:01:00,63.596,63.596,63.575,63.587,9580000.0
2009-12-03 08:02:00,63.587,63.587,63.566,63.566,9400000.0
2009-12-03 08:03:00,63.6,63.6,63.564,63.593,14460000.0
2009-12-03 08:04:00,63.579,63.591,63.568,63.59,11550000.0
2009-12-03 08:05:00,63.579,63.584,63.567,63.584,13790000.0
2009-12-03 08:06:00,63.569,63.612,63.565,63.609,16010000.0
2009-12-03 08:07:00,63.603,63.603,63.564,63.602,17700000.0
2009-12-03 08:08:00,63.617,63.621,63.588,63.588,18060000.0
2009-12-03 08:09:00,63.586,63.596,63.57,63.581,17170000.0
2009-12-03 08:10:00,63.58,63.59,63.566,63.59,11850000.0
2009-12-03 08:11:00,63.569,63.582,63.56,63.569,22060000.0
2009-12-03 08:12:00,63.582,63.583,63.557,63.573,18650000.0
2009-12-03 08:13:00,63.571,63.576,63.556,63.569,12660000.0
2009-12-03 08:14:00,63.575,63.575,63.558,63.567,19350000.0
2009-12-03 08:15:00,63.579,63.579,63.543,63.559,12960000.0
2009-12-03 08:16:00,63.562,63.566,63.549,63.551,11870000.0
2009-12-03 08:17:00,63.565,63.573,63.539,63.539,15060000.0
2009-12-03 08:18:00,63.567,63.567,63.536,63.562,13760000.0
2009-12-03 08:19:00,63.56,63.565,63.543,63.543,14290000.0
2009-12-03 08:20:00,63.569,63.569,63.543,63.566,13970000.0
2009-12-03 08:21:00,63.56,63.56,63.542,63.542,22310000.0
2009-12-03 08:22:00,63.553,63.57,63.548,63.568,14280000.0
2009-12-03 08:23:00,63.572,63.572,63.55,63.557,14460000.0
2009-12-03 08:24:00,63.572,63.575,63.557,63.566,11280000.0
2009-12-03 08:25:00,63.57,63.58,63.561,63.578,13670000.0
2009-12-03 08:26:00,63.58,63.587,63.57,63.586,15150000.0
2009-12-03 08:27:00,63.601,63.601,63.563,63.566,10350000.0
2009-12-03 08:28:00,63.593,63.6,63.573,63.582,12820000.0
2009-12-03 08:29:00,63.588,63.601,63.571,63.573,15820000.0
2009-12-03 08:30:00,63.598,63.598,63.557,63.566,18250000.0
2009-12-03 08:31:00,63.582,63.582,63.547,63.547,11450000.0
2009-12-03 08:32:00,63.563,63.563,63.535,63.543,18810000.0
2009-12-03 08:33:00,63.563,63.563,63.524,63.545,19230000.0
2009-12-03 08:34:00,63.555,63.56,63.524,63.56,14210000.0
2009-12-03 08:35:00,63.551,63.551,63.527,63.545,13720000.0
2009-12-03 08:36:00,63.55,63.551,63.516,63.54,13580000.0
2009-12-03 08:37:00,63.545,63.553,63.529,63.548,14080000.0
2009-12-03 08:38:00,63.55,63.55,63.519,63.546,18400000.0
2009-12-03 08:39:00,63.562,63.562,63.518,63.518,20210000.0
2009-12-03 08:40:00,63.53,63.543,63.521,63.543,15960000.0
2009-12-03 08:41:00,63.553,63.555,63.534,63.551,12210000.0
2009-12-03 08:42:00,63.559,63.561,63.522,63.526,12020000.0
2009-12-03 08:43:00,63.551,63.551,63.52,63.55,17680000.0
2009-12-03 08:44:00,63.55,63.553,63.531,63.545,16910000.0
2009-12-03 08:45:00,63.548,63.548,63.529,63.529,4700000.0
2009-12-03 08:46:00,63.534,63.57,63.53,63.57,13190000.0
2009-12-03 08:47:00,63.573,63.583,63.551,63.57,18150000.0
2009-12-03 08:48:00,63.565,63.565,63.543,63.556,13750000.0
2009-12-03 08:49:00,63.556,63.556,63.517,63.526,14090000.0
2009-12-03 08:50:00,63.548,63.555,63.541,63.549,14360000.0
2009-12-03 08:51:00,63.556,63.559,63.533,63.559,13000000.0
2009-12-03 08:52:00,63.564,63.57,63.539,63.544,10150000.0
2009-12-03 08:53:00,63.567,63.567,63.546,63.56,8820000.0
2009-12-03 08:54:00,63.549,63.554,63.528,63.533,16350000.0
2009-12-03 08:55:00,63.551,63.554,63.532,63.539,12450000.0
2009-12-03 08:56:00,63.552,63.557,63.544,63.557,19100000.0
2009-12-03 08:57:00,63.556,63.562,63.525,63.525,14320000.0
2009-12-03 08:58:00,63.536,63.536,63.505,63.524,14320000.0
2009-12-03 08:59:00,63.522,63.522,63.482,63.482,14500000.0
2009-12-03 09:00:00,63.502,63.535,63.495,63.515,16570000.0
2009-12-03 09:01:00,63.498,63.517,63.486,63.5,18830000.0
2009-12-03 09:02:00,63.486,63.522,63.47,63.52,15810000.0
2009-12-03 09:03:00,63.53,63.531,63.503,63.505,13890000.0
2009-12-03 09:04:00,63.531,63.542,63.505,63.523,9620000.0
2009-12-03 09:05:00,63.555,63.563,63.531,63.557,20840000.0
2009-12-03 09:06:00,63.548,63.554,63.53,63.542,20880000.0
2009-12-03 09:07:00,63.561,63.577,63.544,63.577,10710000.0
2009-12-03 09:08:00,63.569,63.577,63.558,63.575,21460000.0
2009-12-03 09:09:00,63.574,63.588,63.561,63.563,14300000.0
2009-12-03 09:10:00,63.583,63.593,63.555,63.555,13330000.0
2009-12-03 09:11:00,63.583,63.583,63.551,63.551,17230000.0
2009-12-03 09:12:00,63.579,63.597,63.565,63.597,11310000.0
2009-12-03 09:13:00,63.589,63.589,63.558,63.563,13200000.0
2009-12-03 09:14:00,63.588,63.612,63.568,63.612,21310000.0
2009-12-03 09:15:00,63.63,63.631,63.591,63.599,13560000.0
2009-12-03 09:16:00,63.622,63.658,63.614,63.65,17910000.0
2009-12-03 09:17:00,63.67,63.67,63.629,63.634,20660000.0
2009-12-03 09:18:00,63.66,63.66,63.615,63.627,12280000.0
2009-12-03 09:19:00,63.636,63.636,63.6,63.601,22060000.0
2009-12-03 09:20:00,63.618,63.63,63.601,63.63,10530000.0
2009-12-03 09:21:00,63.624,63.639,63.595,63.595,17890000.0
2009-12-03 09:22:00,63.597,63.62,63.588,63.617,14470000.0
2009-12-03 09:23:00,63.597,63.597,63.571,63.589,17920000.0
2009-12-03 09:24:00,63.592,63.62,63.584,63.601,17320000.0
2009-12-03 09:25:00,63.622,63.622,63.598,63.615,11140000.0
2009-12-03 09:26:00,63.611,63.611,63.578,63.588,21680000.0
2009-12-03 09:27:00,63.623,63.632,63.604,63.612,12950000.0
2009-12-03 09:28:00,63.614,63.617,63.592,63.617,21410000.0
2009-12-03 09:29:00,63.613,63.613,63.58,63.602,11100000.0
2009-12-03 09:30:00,63.596,63.596,63.559,63.576,12770000.0
2009-12-03 09:31:00,63.585,63.591,63.571,63.571,19930000.0
2009-12-03 09:32:00,63.591,63.592,63.558,63.581,15020000.0
2009-12-03 09:33:00,63.58,63.595,63.571,63.591,14920000.0
2009-12-03 09:34:00,63.594,63.597,63.563,63.567,20560000.0
2009-12-03 09:35:00,63.601,63.606,63.572,63.578,19010000.0
2009-12-03 09:36:00,63.588,63.59,63.578,63.59,10530000.0
2009-12-03 09:37:00,63.579,63.588,63.557,63.587,13140000.0
2009-12-03 09:38:00,63.581,63.589,63.549,63.589,15530000.0
2009-12-03 09:39:00,63.59,63.59,63.565,63.578,17500000.0
2009-12-03 09:40:00,63.58,63.599,63.564,63.596,14640000.0
2009-12-03 09:41:00,63.584,63.59,63.582,63.582,14840000.0
2009-12-03 09:42:00,63.602,63.602,63.576,63.588,17700000.0
2009-12-03 09:43:00,63.589,63.589,63.564,63.571,17490000.0
2009-12-03 09:44:00,63.589,63.605,63.581,63.597,17510000.0
2009-12-03 09:45:00,63.581,63.596,63.576,63.576,13720000.0
2009-12-03 09:46:00,63.599,63.599,63.574,63.586,16540000.0
2009-12-03 09:47:00,63.589,63.589,63.576,63.582,12960000.0
2009-12-03 09:48:00,63.589,63.602,63.574,63.574,15860000.0
2009-12-03 09:49:00,63.592,63.619,63.584,63.609,20560000.0
2009-12-03 09:50:00,63.61,63.61,63.587,63.597,16150000.0
2009-12-03 09:51:00,63.612,63.612,63.578,63.594,15210000.0
2009-12-03 09:52:00,63.606,63.62,63.587,63.62,18400000.0
2009-12-03 09:53:00,63.617,63.617,63.599,63.605,9020000.0
2009-12-03 09:54:00,63.618,63.618,63.582,63.595,16570000.0
2009-12-03 09:55:00,63.61,63.61,63.583,63.596,15440000.0
2009-12-03 09:56:00,63.602,63.611,63.576,63.611,14690000.0
2009-12-03 09:57:00,63.604,63.604,63.567,63.578,21480000.0
2009-12-03 09:58:00,63.583,63.587,63.551,63.575,19540000.0
2009-12-03 09:59:00,63.578,63.581,63.541,63.541,15030000.0
2009-12-03 10:00:00,63.581,63.581,63.544,63.563,13380000.0
2009-12-03 10:01:00,63.561,63.583,63.549,63.583,13330000.0
2009-12-03 10:02:00,63.568,63.574,63.557,63.567,16200000.0
2009-12-03 10:03:00,63.575,63.575,63.558,63.572,13750000.0
2009-12-03 10:04:00,63.567,63.567,63.54,63.54,13030000.0
2009-12-03 10:05:00,63.571,63.571,63.538,63.539,17000000.0
2009-12-03 10:06:00,63.555,63.555,63.529,63.545,11870000.0
2009-12-03 10:07:00,63.53,63.533,63.505,63.505,16770000.0
2009-12-03 10:08:00,63.509,63.526,63.503,63.526,7880000.0
2009-12-03 10:09:00,63.526,63.526,63.487,63.496,12460000.0
2009-12-03 10:10:00,63.503,63.503,63.472,63.486,17690000.0
2009-12-03 10:11:00,63.493,63.505,63.483,63.505,19540000.0
2009-12-03 10:12:00,63.507,63.529,63.489,63.529,13720000.0
2009-12-03 10:13:00,63.507,63.519,63.486,63.486,12030000.0
2009-12-03 10:14:00,63.517,63.526,63.496,63.519,15830000.0
2009-12-03 10:15:00,63.529,63.529,63.491,63.512,14320000.0
2009-12-03 10:16:00,63.519,63.528,63.507,63.518,19400000.0
2009-12-03 10:17:00,63.519,63.519,63.48,63.48,16580000.0
2009-12-03 10:18:00,63.497,63.504,63.483,63.504,10550000.0
2009-12-03 10:19:00,63.513,63.527,63.495,63.509,13330000.0
2009-12-03 10:20:00,63.518,63.518,63.483,63.513,17790000.0
2009-12-03 10:21:00,63.52,63.526,63.5,63.526,11270000.0
2009-12-03 10:22:00,63.549,63.549,63.516,63.539,13570000.0
2009-12-03 10:23:00,63.545,63.546,63.521,63.546,17830000.0
2009-12-03 10:24:00,63.562,63.562,63.522,63.522,14690000.0
2009-12-03 10:25:00,63.547,63.559,63.518,63.544,19770000.0
2009-12-03 10:26:00,63.525,63.529,63.504,63.529,20370000.0
2009-12-03 10:27:00,63.55,63.553,63.514,63.524,12480000.0
2009-12-03 10:28:00,63.549,63.572,63.544,63.569,13530000.0
2009-12-03 10:29:00,63.566,63.582,63.558,63.574,10740000.0
2009-12-03 10:30:00,63.591,63.611,63.582,63.609,13000000.0
2009-12-03 10:31:00,63.602,63.602,63.564,63.567,19840000.0
2009-12-03 10:32:00,63.588,63.622,63.584,63.617,16010000.0
2009-12-03 10:33:00,63.624,63.629,63.608,63.608,15440000.0
2009-12-03 10:34:00,63.62,63.621,63.594,63.606,11690000.0
2009-12-03 10:35:00,63.61,63.611,63.581,63.584,13940000.0
2009-12-03 10:36:00,63.567,63.617,63.565,63.589,19340000.0
2009-12-03 10:37:00,63.628,63.63,63.61,63.621,13570000.0
2009-12-03 10:38:00,63.624,63.624,63.589,63.616,17280000.0
2009-12-03 10:39:00,63.609,63.609,63.579,63.58,14690000.0
2009-12-03 10:40:00,63.61,63.612,63.59,63.603,13560000.0
2009-12-03 10:41:00,63.606,63.606,63.584,63.592,10700000.0
2009-12-03 10:42:00,63.595,63.596,63.555,63.555,19590000.0
2009-12-03 10:43:00,63.58,63.595,63.562,63.562,12770000.0
2009-12-03 10:44:00,63.584,63.592,63.571,63.582,14270000.0
2009-12-03 10:45:00,63.6,63.6,63.567,63.573,22430000.0
2009-12-03 10:46:00,63.587,63.604,63.574,63.574,20970000.0
2009-12-03 10:47:00,63.584,63.614,63.581,63.614,14500000.0
2009-12-03 10:48:00,63.62,63.62,63.586,63.608,16230000.0
2009-12-03 10:49:00,63.608,63.62,63.597,63.62,8870000.0
2009-12-03 10:50:00,63.63,63.63,63.589,63.6,17490000.0
2009-12-03 10:51:00,63.621,63.633,63.602,63.633,12390000.0
2009-12-03 10:52:00,63.638,63.642,63.602,63.602,15480000.0
2009-12-03 10:53:00,63.641,63.653,63.625,63.633,15440000.0
2009-12-03 10:54:00,63.668,63.668,63.629,63.645,16790000.0
2009-12-03 10:55:00,63.651,63.654,63.629,63.654,17700000.0
2009-12-03 10:56:00,63.638,63.646,63.623,63.636,12210000.0
2009-12-03 10:57:00,63.655,63.655,63.621,63.621,17840000.0
2009-12-03 10:58:00,63.649,63.659,63.637,63.648,12440000.0
2009-12-03 10:59:00,63.656,63.656,63.63,63.637,14640000.0
2009-12-03 11:00:00,63.653,63.653,63.619,63.64,10600000.0
2009-12-03 11:01:00,63.648,63.652,63.623,63.623,13980000.0
2009-12-03 11:02:00,63.638,63.644,63.625,63.644,21880000.0
2009-12-03 11:03:00,63.642,63.642,63.613,63.629,19440000.0
2009-12-03 11:04:00,63.614,63.631,63.601,63.631,13750000.0
2009-12-03 11:05:00,63.607,63.617,63.593,63.617,9630000.0
2009-12-03 11:06:00,63.619,63.624,63.587,63.624,21450000.0
2009-12-03 11:07:00,63.616,63.629,63.612,63.629,8080000.0
2009-12-03 11:08:00,63.622,63.638,63.618,63.629,18660000.0
2009-12-03 11:09:00,63.632,63.632,63.595,63.616,16710000.0
2009-12-03 11:10:00,63.617,63.633,63.599,63.631,14090000.0
2009-12-03 11:11:00,63.628,63.628,63.595,63.624,19380000.0
2009-12-03 11:12:00,63.621,63.629,63.61,63.626,18410000.0
2009-12-03 11:13:00,63.628,63.636,63.615,63.625,16900000.0
2009-12-03 11:14:00,63.612,63.619,63.601,63.619,9590000.0
2009-12-03 11:15:00,63.62,63.62,63.588,63.612,17320000.0
2009-12-03 11:16:00,63.626,63.626,63.595,63.595,10890000.0
2009-12-03 11:17:00,63.605,63.613,63.585,63.585,12620000.0
2009-12-03 11:18:00,63.604,63.604,63.58,63.596,13900000.0
2009-12-03 11:19:00,63.624,63.627,63.59,63.601,17590000.0
2009-12-03 11:20:00,63.631,63.632,63.609,63.616,12220000.0
2009-12-03 11:21:00,63.64,63.64,63.6,63.639,17660000.0
2009-12-03 11:22:00,63.642,63.642,63.61,63.634,15230000.0
2009-12-03 11:23:00,63.645,63.645,63.616,63.633,24170000.0
2009-12-03 11:24:00,63.631,63.635,63.611,63.631,11850000.0
2009-12-03 11:25:00,63.642,63.642,63.618,63.634,16190000.0
2009-12-03 11:26:00,63.632,63.635,63.622,63.63,18740000.0
2009-12-03 11:27:00,63.631,63.638,63.616,63.634,14820000.0
2009-12-03 11:28:00,63.638,63.648,63.624,63.642,14650000.0
2009-12-03 11:29:00,63.637,63.637,63.616,63.627,10930000.0
2009-12-03 11:30:00,63.639,63.642,63.611,63.612,11640000.0
2009-12-03 11:31:00,63.626,63.631,63.604,63.631,17470000.0
2009-12-03 11:32:00,63.622,63.622,63.598,63.621,13750000.0
2009-12-03 11:33:00,63.618,63.622,63.595,63.595,14880000.0
2009-12-03 11:34:00,63.623,63.623,63.579,63.59,17510000.0
2009-12-03 11:35:00,63.615,63.615,63.583,63.583,10150000.0
2009-12-03 11:36:00,63.604,63.604,63.571,63.571,13010000.0
2009-12-03 11:37:00,63.599,63.599,63.55,63.567,17130000.0
2009-12-03 11:38:00,63.592,63.595,63.579,63.585,12030000.0
2009-12-03 11:39:00,63.605,63.605,63.575,63.596,16040000.0
2009-12-03 11:40:00,63.598,63.601,63.578,63.593,16350000.0
2009-12-03 11:41:00,63.587,63.6,63.576,63.576,17650000.0
2009-12-03 11:42:00,63.61,63.61,63.584,63.591,12060000.0
2009-12-03 11:43:00,63.588,63.608,63.582,63.586,14470000.0
2009-12-03 11:44:00,63.599,63.599,63.578,63.581,18140000.0
2009-12-03 11:45:00,63.601,63.613,63.566,63.613,17300000.0
2009-12-03 11:46:00,63.612,63.612,63.575,63.59,16430000.0
2009-12-03 11:47:00,63.619,63.622,63.589,63.594,14530000.0
2009-12-03 11:48:00,63.63,63.63,63.601,63.611,15260000.0
2009-12-03 11:49:00,63.626,63.633,63.602,63.606,14160000.0
2009-12-03 11:50:00,63.643,63.647,63.611,63.615,15250000.0
2009-12-03 11:51:00,63.662,63.662,63.62,63.62,13010000.0
2009-12-03 11:52:00,63.651,63.653,63.632,63.633,15440000.0
2009-12-03 11:53:00,63.639,63.643,63.629,63.643,11690000.0
2009-12-03 11:54:00,63.659,63.659,63.625,63.652,16010000.0
2009-12-03 11:55:00,63.658,63.663,63.634,63.634,12080000.0
2009-12-03 11:56:00,63.671,63.671,63.64,63.662,22920000.0
2009-12-03 11:57:00,63.661,63.671,63.651,63.671,11380000.0
2009-12-03 11:58:00,63.689,63.695,63.666,63.668,14690000.0
2009-12-03 11:59:00,63.689,63.694,63.669,63.683,10890000.0
2009-12-03 12:00:00,63.691,63.691,63.645,63.645,8490000.0
2009-12-03 12:01:00,63.667,63.676,63.641,63.642,17270000.0
2009-12-03 12:02:00,63.679,63.682,63.644,63.644,13340000.0
2009-12-03 12:03:00,63.663,63.679,63.635,63.635,15260000.0
2009-12-03 12:04:00,63.659,63.659,63.63,63.639,15260000.0
2009-12-03 12:05:00,63.658,63.658,63.637,63.637,9970000.0
2009-12-03 12:06:00,63.651,63.654,63.637,63.646,12280000.0
2009-12-03 12:07:00,63.66,63.66,63.626,63.629,12970000.0
2009-12-03 12:08:00,63.649,63.651,63.604,63.609,14470000.0
2009-12-03 12:09:00,63.63,63.642,63.618,63.636,14690000.0
2009-12-03 12:10:00,63.632,63.636,63.62,63.623,15960000.0
2009-12-03 12:11:00,63.653,63.659,63.619,63.654,21450000.0
2009-12-03 12:12:00,63.643,63.643,63.616,63.618,12240000.0
2009-12-03 12:13:00,63.647,63.658,63.636,63.657,17340000.0
2009-12-03 12:14:00,63.66,63.66,63.626,63.639,20040000.0
2009-12-03 12:15:00,63.644,63.644,63.619,63.619,16990000.0
2009-12-03 12:16:00,63.639,63.652,63.618,63.652,10980000.0
2009-12-03 12:17:00,63.642,63.642,63.623,63.628,18290000.0
2009-12-03 12:18:00,63.653,63.658,63.619,63.619,16190000.0
2009-12-03 12:19:00,63.649,63.652,63.625,63.64,12890000.0
2009-12-03 12:20:00,63.649,63.65,63.624,63.646,17700000.0
2009-12-03 12:21:00,63.641,63.658,63.631,63.656,18150000.0
2009-12-03 12:22:00,63.651,63.661,63.642,63.642,12780000.0
2009-12-03 12:23:00,63.649,63.671,63.635,63.671,14350000.0
2009-12-03 12:24:00,63.658,63.666,63.638,63.658,18720000.0
2009-12-03 12:25:00,63.66,63.661,63.637,63.646,19090000.0
2009-12-03 12:26:00,63.659,63.663,63.631,63.652,13770000.0
2009-12-03 12:27:00,63.637,63.644,63.623,63.624,14870000.0
2009-12-03 12:28:00,63.644,63.647,63.621,63.642,15600000.0
2009-12-03 12:29:00,63.638,63.648,63.617,63.648,11120000.0
2009-12-03 12:30:00,63.647,63.66,63.636,63.656,13110000.0
2009-12-03 12:31:00,63.653,63.653,63.625,63.625,12590000.0
2009-12-03 12:32:00,63.651,63.651,63.612,63.636,18590000.0
2009-12-03 12:33:00,63.629,63.635,63.615,63.631,13420000.0
2009-12-03 12:34:00,63.621,63.633,63.61,63.61,20510000.0
2009-12-03 12:35:00,63.639,63.643,63.608,63.621,13930000.0
2009-12-03 12:36:00,63.637,63.642,63.611,63.627,16960000.0
2009-12-03 12:37:00,63.652,63.656,63.626,63.644,12400000.0
2009-12-03 12:38:00,63.643,63.66,63.641,63.658,13000000.0
2009-12-03 12:39:00,63.644,63.651,63.633,63.64,17350000.0
2009-12-03 12:40:00,63.64,63.645,63.622,63.622,13190000.0
2009-12-03 12:41:00,63.638,63.638,63.618,63.637,12480000.0
2009-12-03 12:42:00,63.637,63.647,63.616,63.647,20460000.0
2009-12-03 12:43:00,63.649,63.657,63.623,63.657,13990000.0
2009-12-03 12:44:00,63.657,63.666,63.638,63.656,17130000.0
2009-12-03 12:45:00,63.658,63.674,63.648,63.663,14830000.0
2009-12-03 12:46:00,63.665,63.668,63.648,63.668,10370000.0
2009-12-03 12:47:00,63.663,63.663,63.629,63.632,12430000.0
2009-12-03 12:48:00,63.656,63.671,63.651,63.661,18040000.0
2009-12-03 12:49:00,63.677,63.682,63.66,63.672,12030000.0
2009-12-03 12:50:00,63.681,63.681,63.655,63.669,9970000.0
2009-12-03 12:51:00,63.678,63.686,63.666,63.681,14270000.0
2009-12-03 12:52:00,63.679,63.684,63.66,63.684,13710000.0
2009-12-03 12:53:00,63.671,63.672,63.641,63.672,19530000.0
2009-12-03 12:54:00,63.674,63.691,63.656,63.691,13140000.0
2009-12-03 12:55:00,63.681,63.69,63.656,63.671,18410000.0
2009-12-03 12:56:00,63.683,63.692,63.653,63.659,13230000.0
2009-12-03 12:57:00,63.695,63.695,63.663,63.663,13180000.0
2009-12-03 12:58:00,63.685,63.685,63.646,63.646,16760000.0
2009-12-03 12:59:00,63.669,63.672,63.641,63.645,15800000.0
2009-12-03 13:00:00,63.662,63.662,63.625,63.652,17330000.0
2009-12-03 13:01:00,63.653,63.653,63.62,63.62,13560000.0
2009-12-03 13:02:00,63.661,63.662,63.634,63.649,12330000.0
2009-12-03 13:03:00,63.66,63.66,63.636,63.639,12430000.0
2009-12-03 13:04:00,63.667,63.667,63.616,63.63,16560000.0
2009-12-03 13:05:00,63.65,63.659,63.632,63.659,13530000.0
2009-12-03 13:06:00,63.654,63.681,63.647,63.68,17730000.0
2009-12-03 13:07:00,63.666,63.672,63.642,63.665,14960000.0
2009-12-03 13:08:00,63.658,63.667,63.652,63.666,15070000.0
2009-12-03 13:09:00,63.654,63.67,63.646,63.67,11170000.0
2009-12-03 13:10:00,63.676,63.679,63.644,63.644,17590000.0
2009-12-03 13:11:00,63.67,63.68,63.655,63.673,20840000.0
2009-12-03 13:12:00,63.687,63.687,63.654,63.658,12780000.0
2009-12-03 13:13:00,63.672,63.699,63.67,63.699,11270000.0
2009-12-03 13:14:00,63.699,63.701,63.669,63.679,12630000.0
2009-12-03 13:15:00,63.701,63.701,63.665,63.665,10010000.0
2009-12-03 13:16:00,63.687,63.687,63.666,63.684,15210000.0
2009-12-03 13:17:00,63.696,63.702,63.676,63.691,17470000.0
2009-12-03 13:18:00,63.691,63.691,63.664,63.686,16230000.0
2009-12-03 13:19:00,63.672,63.686,63.665,63.684,17510000.0
2009-12-03 13:20:00,63.675,63.675,63.652,63.664,13940000.0
2009-12-03 13:21:00,63.671,63.672,63.645,63.647,9440000.0
2009-12-03 13:22:00,63.663,63.663,63.646,63.66,16230000.0
2009-12-03 13:23:00,63.647,63.66,63.641,63.641,15960000.0
2009-12-03 13:24:00,63.667,63.667,63.641,63.648,10780000.0
2009-12-03 13:25:00,63.649,63.665,63.627,63.637,15820000.0
2009-12-03 13:26:00,63.67,63.672,63.646,63.659,12960000.0
2009-12-03 13:27:00,63.66,63.662,63.638,63.659,19430000.0
2009-12-03 13:28:00,63.67,63.67,63.642,63.658,13760000.0
2009-12-03 13:29:00,63.651,63.658,63.638,63.642,18590000.0
2009-12-03 13:30:00,63.674,63.674,63.642,63.642,15230000.0
2009-12-03 13:31:00,63.651,63.661,63.636,63.649,16950000.0
2009-12-03 13:32:00,63.651,63.651,63.625,63.628,10710000.0
2009-12-03 13:33:00,63.662,63.664,63.633,63.641,20140000.0
2009-12-03 13:34:00,63.66,63.662,63.638,63.662,19000000.0
2009-12-03 13:35:00,63.66,63.661,63.63,63.661,18220000.0
2009-12-03 13:36:00,63.667,63.667,63.648,63.655,12390000.0
2009-12-03 13:37:00,63.664,63.664,63.64,63.661,11660000.0
2009-12-03 13:38:00,63.662,63.669,63.648,63.669,14910000.0
2009-12-03 13:39:00,63.678,63.678,63.654,63.654,8270000.0
2009-12-03 13:40:00,63.678,63.678,63.653,63.656,23030000.0
2009-12-03 13:41:00,63.673,63.68,63.658,63.659,18400000.0
2009-12-03 13:42:00,63.692,63.697,63.675,63.697,13370000.0
2009-12-03 13:43:00,63.701,63.701,63.675,63.675,11870000.0
2009-12-03 13:44:00,63.683,63.683,63.659,63.661,12960000.0
2009-12-03 13:45:00,63.685,63.685,63.653,63.666,15480000.0
2009-12-03 13:46:00,63.66,63.675,63.66,63.673,7710000.0
2009-12-03 13:47:00,63.674,63.674,63.657,63.672,16430000.0
2009-12-03 13:48:00,63.669,63.682,63.649,63.682,9780000.0
2009-12-03 13:49:00,63.668,63.668,63.64,63.657,14310000.0
2009-12-03 13:50:00,63.67,63.673,63.621,63.634,15870000.0
2009-12-03 13:51:00,63.665,63.665,63.62,63.646,17550000.0
2009-12-03 13:52:00,63.646,63.646,63.622,63.643,12620000.0
2009-12-03 13:53:00,63.635,63.635,63.619,63.628,19080000.0
2009-12-03 13:54:00,63.634,63.654,63.619,63.654,18780000.0
2009-12-03 13:55:00,63.646,63.662,63.633,63.662,13520000.0
2009-12-03 13:56:00,63.653,63.66,63.63,63.66,13750000.0
2009-12-03 13:57:00,63.651,63.659,63.644,63.657,13330000.0
2009-12-03 13:58:00,63.659,63.663,63.62,63.62,10940000.0
2009-12-03 13:59:00,63.651,63.659,63.615,63.646,18300000.0
2009-12-03 14:00:00,63.661,63.661,63.634,63.634,11280000.0
2009-12-03 14:01:00,63.653,63.66,63.629,63.629,14360000.0
2009-12-03 14:02:00,63.66,63.66,63.635,63.65,17850000.0
2009-12-03 14:03:00,63.641,63.648,63.634,63.648,10700000.0
2009-12-03 14:04:00,63.649,63.658,63.634,63.658,19530000.0
2009-12-03 14:05:00,63.653,63.653,63.625,63.631,14690000.0
2009-12-03 14:06:00,63.648,63.648,63.634,63.644,8070000.0
2009-12-03 14:07:00,63.648,63.649,63.634,63.634,15070000.0
2009-12-03 14:08:00,63.652,63.652,63.624,63.624,13600000.0
2009-12-03 14:09:00,63.653,63.658,63.641,63.657,14540000.0
2009-12-03 14:10:00,63.668,63.677,63.654,63.677,10570000.0
2009-12-03 14:11:00,63.683,63.693,63.652,63.687,16950000.0
2009-12-03 14:12:00,63.685,63.706,63.67,63.706,14660000.0
2009-12-03 14:13:00,63.712,63.712,63.678,63.7,15760000.0
2009-12-03 14:14:00,63.697,63.704,63.682,63.701,11870000.0
2009-12-03 14:15:00,63.699,63.699,63.682,63.691,9200000.0
2009-12-03 14:16:00,63.691,63.711,63.677,63.711,15970000.0
2009-12-03 14:17:00,63.709,63.716,63.703,63.705,11290000.0
2009-12-03 14:18:00,63.741,63.742,63.703,63.709,17390000.0
2009-12-03 14:19:00,63.754,63.759,63.727,63.748,13150000.0
2009-12-03 14:20:00,63.747,63.768,63.731,63.768,14840000.0
2009-12-03 14:21:00,63.783,63.783,63.735,63.751,17720000.0
2009-12-03 14:22:00,63.757,63.765,63.745,63.748,18980000.0
2009-12-03 14:23:00,63.746,63.746,63.723,63.745,12970000.0
2009-12-03 14:24:00,63.734,63.749,63.73,63.739,13420000.0
2009-12-03 14:25:00,63.741,63.741,63.724,63.741,11120000.0
2009-12-03 14:26:00,63.734,63.745,63.714,63.745,16020000.0
2009-12-03 14:27:00,63.733,63.733,63.699,63.699,13370000.0
2009-12-03 14:28:00,63.719,63.719,63.7,63.71,16940000.0
2009-12-03 14:29:00,63.719,63.719,63.669,63.669,15010000.0
2009-12-03 14:30:00,63.706,63.716,63.695,63.716,23300000.0
2009-12-03 14:31:00,63.704,63.721,63.685,63.685,10940000.0
2009-12-03 14:32:00,63.705,63.706,63.675,63.675,21870000.0
2009-12-03 14:33:00,63.701,63.701,63.659,63.686,20320000.0
2009-12-03 14:34:00,63.701,63.702,63.672,63.685,13710000.0
2009-12-03 14:35:00,63.7,63.703,63.671,63.692,13540000.0
2009-12-03 14:36:00,63.704,63.704,63.682,63.703,18400000.0
2009-12-03 14:37:00,63.702,63.708,63.688,63.705,14450000.0
2009-12-03 14:38:00,63.713,63.715,63.68,63.687,11500000.0
2009-12-03 14:39:00,63.715,63.717,63.692,63.698,12220000.0
2009-12-03 14:40:00,63.709,63.719,63.682,63.719,12020000.0
2009-12-03 14:41:00,63.732,63.737,63.701,63.715,18080000.0
2009-12-03 14:42:00,63.731,63.731,63.692,63.692,11840000.0
2009-12-03 14:43:00,63.712,63.712,63.689,63.698,13750000.0
2009-12-03 14:44:00,63.72,63.723,63.69,63.705,15490000.0
2009-12-03 14:45:00,63.699,63.712,63.684,63.712,13180000.0
2009-12-03 14:46:00,63.719,63.724,63.699,63.716,16180000.0
2009-12-03 14:47:00,63.711,63.721,63.677,63.697,14540000.0
2009-12-03 14:48:00,63.724,63.724,63.69,63.708,21260000.0
2009-12-03 14:49:00,63.72,63.723,63.692,63.703,12970000.0
2009-12-03 14:50:00,63.703,63.711,63.689,63.703,13710000.0
2009-12-03 14:51:00,63.713,63.722,63.681,63.681,15140000.0
2009-12-03 14:52:00,63.708,63.711,63.689,63.703,14730000.0
2009-12-03 14:53:00,63.709,63.71,63.693,63.693,18750000.0
2009-12-03 14:54:00,63.709,63.709,63.691,63.707,13600000.0
2009-12-03 14:55:00,63.707,63.711,63.685,63.687,12240000.0
2009-12-03 14:56:00,63.707,63.713,63.691,63.713,15860000.0
2009-12-03 14:57:00,63.713,63.713,63.686,63.711,18150000.0
2009-12-03 14:58:00,63.7,63.71,63.689,63.708,14840000.0
2009-12-03 14:59:00,63.71,63.718,63.702,63.718,8150000.0
2009-12-03 15:00:00,63.72,63.72,63.704,63.704,20510000.0
2009-12-03 15:01:00,63.731,63.733,63.709,63.722,18860000.0
2009-12-03 15:02:00,63.721,63.736,63.713,63.734,13600000.0
2009-12-03 15:03:00,63.727,63.763,63.722,63.751,13800000.0
2009-12-03 15:04:00,63.785,63.794,63.754,63.762,11080000.0
2009-12-03 15:05:00,63.78,63.795,63.768,63.789,16530000.0
2009-12-03 15:06:00,63.778,63.778,63.738,63.772,16070000.0
2009-12-03 15:07:00,63.747,63.763,63.746,63.754,12810000.0
2009-12-03 15:08:00,63.771,63.771,63.744,63.761,15640000.0
2009-12-03 15:09:00,63.783,63.791,63.753,63.77,11650000.0
2009-12-03 15:10:00,63.79,63.817,63.774,63.817,9810000.0
2009-12-03 15:11:00,63.838,63.839,63.807,63.827,13600000.0
2009-12-03 15:12:00,63.844,63.849,63.807,63.807,13150000.0
2009-12-03 15:13:00,63.83,63.839,63.814,63.83,16150000.0
2009-12-03 15:14:00,63.832,63.854,63.826,63.854,10950000.0
2009-12-03 15:15:00,63.852,63.852,63.826,63.844,13420000.0
2009-12-03 15:16:00,63.865,63.871,63.834,63.839,10950000.0
2009-12-03 15:17:00,63.877,63.889,63.852,63.878,17090000.0
2009-12-03 15:18:00,63.89,63.89,63.857,63.857,11640000.0
2009-12-03 15:19:00,63.888,63.892,63.874,63.877,16540000.0
2009-12-03 15:20:00,63.91,63.913,63.877,63.877,12060000.0
2009-12-03 15:21:00,63.915,63.915,63.875,63.901,20660000.0
2009-12-03 15:22:00,63.916,63.919,63.885,63.911,14500000.0
2009-12-03 15:23:00,63.889,63.913,63.876,63.911,11720000.0
2009-12-03 15:24:00,63.917,63.917,63.887,63.905,12010000.0
2009-12-03 15:25:00,63.904,63.904,63.863,63.876,13530000.0
2009-12-03 15:26:00,63.852,63.878,63.852,63.86,18310000.0
2009-12-03 15:27:00,63.892,63.9,63.862,63.9,15310000.0
2009-12-03 15:28:00,63.898,63.898,63.871,63.871,20140000.0
2009-12-03 15:29:00,63.895,63.895,63.852,63.866,20170000.0
2009-12-03 15:30:00,63.898,63.946,63.888,63.933,14960000.0
2009-12-03 15:31:00,63.961,63.98,63.928,63.98,18960000.0
2009-12-03 15:32:00,63.987,63.993,63.97,63.973,19720000.0
2009-12-03 15:33:00,63.987,63.987,63.952,63.956,17480000.0
2009-12-03 15:34:00,63.964,63.964,63.928,63.945,13570000.0
2009-12-03 15:35:00,63.937,63.962,63.928,63.937,13750000.0
2009-12-03 15:36:00,63.976,63.981,63.941,63.957,13750000.0
2009-12-03 15:37:00,63.959,63.96,63.924,63.924,21890000.0
2009-12-03 15:38:00,63.924,63.938,63.906,63.906,16350000.0
2009-12-03 15:39:00,63.916,63.923,63.901,63.916,16430000.0
2009-12-03 15:40:00,63.902,63.902,63.873,63.877,11470000.0
2009-12-03 15:41:00,63.912,63.93,63.896,63.9,12440000.0
2009-12-03 15:42:00,63.909,63.939,63.897,63.915,12450000.0
2009-12-03 15:43:00,63.929,63.931,63.897,63.907,14140000.0
2009-12-03 15:44:00,63.913,63.92,63.89,63.914,19020000.0
2009-12-03 15:45:00,63.928,63.928,63.889,63.9,17690000.0
2009-12-03 15:46:00,63.882,63.897,63.865,63.897,12850000.0
2009-12-03 15:47:00,63.901,63.912,63.877,63.907,12970000.0
2009-12-03 15:48:00,63.931,63.931,63.89,63.913,14540000.0
2009-12-03 15:49:00,63.912,63.924,63.904,63.91,22610000.0
2009-12-03 15:50:00,63.918,63.925,63.898,63.902,18820000.0
2009-12-03 15:51:00,63.914,63.914,63.885,63.9,89980000.0
2009-12-03 15:52:00,63.896,63.921,63.88,63.893,74950000.0
2009-12-03 15:53:00,63.918,63.941,63.905,63.905,105830000.0
2009-12-03 15:54:00,63.947,63.955,63.91,63.939,118900000.0
2009-12-03 15:55:00,63.934,63.937,63.913,63.915,108990000.0
2009-12-03 15:56:00,63.93,63.943,63.905,63.931,126910000.0
2009-12-03 15:57:00,63.936,63.936,63.905,63.929,79970000.0
2009-12-03 15:58:00,63.928,63.931,63.904,63.93,34490000.0
2009-12-03 15:59:00,63.926,63.926,63.891,63.915,27650000.0
2009-12-03 16:00:00,63.904,63.904,63.821,63.857,93500000.0
2009-12-03 16:01:00,63.85,63.864,63.828,63.855,109410000.0
2009-12-03 16:02:00,63.854,63.854,63.824,63.824,86660000.0
2009-12-03 16:03:00,63.864,63.885,63.837,63.879,92230000.0
2009-12-03 16:04:00,63.894,63.894,63.862,63.892,114080000.0
2009-12-03 16:05:00,63.886,63.9,63.877,63.894,97860000.0
2009-12-03 16:06:00,63.892,63.892,63.867,63.892,96070000.0
2009-12-03 16:07:00,63.88,63.896,63.871,63.896,87100000.0
2009-12-03 16:08:00,63.893,63.893,63.841,63.89,64460000.0
2009-12-03 16:09:00,63.895,63.895,63.86,63.864,99460000.0
2009-12-03 16:10:00,63.881,63.884,63.851,63.875,105440000.0
2009-12-03 16:11:00,63.883,63.898,63.861,63.881,53480000.0
2009-12-03 16:12:00,63.899,63.899,63.859,63.875,104950000.0
2009-12-03 16:13:00,63.876,63.885,63.848,63.878,91500000.0
2009-12-03 16:14:00,63.873,63.878,63.856,63.856,109660000.0
2009-12-03 16:15:00,63.883,63.894,63.864,63.894,107310000.0
2009-12-03 16:16:00,63.897,63.9,63.87,63.9,96790000.0
2009-12-03 16:17:00,63.888,63.907,63.874,63.893,61220000.0
2009-12-03 16:18:00,63.902,63.93,63.889,63.93,54160000.0
2009-12-03 16:19:00,63.937,63.955,63.908,63.927,83730000.0
2009-12-03 16:20:00,63.949,63.982,63.935,63.957,70470000.0
2009-12-03 16:21:00,63.963,63.973,63.932,63.973,103170000.0
2009-12-03 16:22:00,63.972,63.972,63.926,63.95,50800000.0
2009-12-03 16:23:00,63.958,63.97,63.935,63.949,56480000.0
2009-12-03 16:24:00,63.975,63.975,63.934,63.959,98770000.0
2009-12-03 16:25:00,63.966,64.0,63.939,63.974,97770000.0
2009-12-03 16:26:00,63.996,64.023,63.961,64.023,78450000.0
2009-12-03 16:27:00,64.023,64.044,63.978,64.02,45880000.0
2009-12-03 16:28:00,64.02,64.026,63.981,63.981,47720000.0
2009-12-03 16:29:00,64.013,64.02,63.986,64.02,62300000.0
2009-12-03 16:30:00,64.033,64.035,63.986,63.993,114350000.0
2009-12-03 16:31:00,64.016,64.021,63.996,63.996,111560000.0
2009-12-03 16:32:00,64.005,64.005,63.966,63.995,115890000.0
2009-12-03 16:33:00,64.011,64.011,63.965,63.993,99750000.0
2009-12-03 16:34:00,63.991,63.991,63.965,63.986,100890000.0
2009-12-03 16:35:00,63.99,63.99,63.955,63.955,52310000.0
2009-12-03 16:36:00,63.98,63.984,63.948,63.984,95160000.0
2009-12-03 16:37:00,63.982,63.984,63.96,63.984,61830000.0
2009-12-03 16:38:00,63.982,63.982,63.945,63.945,63130000.0
2009-12-03 16:39:00,63.973,63.973,63.949,63.966,49370000.0
2009-12-03 16:40:00,63.976,63.977,63.951,63.963,96520000.0
2009-12-03 16:41:00,63.968,63.977,63.956,63.969,110060000.0
2009-12-03 16:42:00,63.975,63.977,63.949,63.96,161300000.0
2009-12-03 16:43:00,63.949,63.967,63.921,63.921,80980000.0
2009-12-03 16:44:00,63.942,63.95,63.915,63.95,96090000.0
2009-12-03 16:45:00,63.951,63.951,63.931,63.946,106680000.0
2009-12-03 16:46:00,63.954,63.954,63.922,63.931,105600000.0
2009-12-03 16:47:00,63.954,63.962,63.935,63.957,129270000.0
2009-12-03 16:48:00,63.963,63.963,63.932,63.942,76670000.0
2009-12-03 16:49:00,63.952,63.963,63.917,63.954,73590000.0
2009-12-03 16:50:00,63.949,63.956,63.926,63.951,63470000.0
2009-12-03 16:51:00,63.949,63.957,63.934,63.94,128810000.0
2009-12-03 16:52:00,63.96,63.967,63.939,63.965,171290000.0
2009-12-03 16:53:00,63.97,63.97,63.93,63.967,126450000.0
2009-12-03 16:54:00,63.981,63.995,63.963,63.98,84640000.0
2009-12-03 16:55:00,63.963,63.963,63.9,63.926,91620000.0
2009-12-03 16:56:00,63.9,63.945,63.899,63.934,89750000.0
2009-12-03 16:57:00,63.953,63.953,63.908,63.917,86680000.0
2009-12-03 16:58:00,63.918,63.918,63.876,63.917,120660000.0
2009-12-03 16:59:00,63.922,63.936,63.91,63.92,149880000.0
2009-12-03 17:00:00,63.919,63.919,63.855,63.858,100640000.0
2009-12-03 17:01:00,63.856,63.877,63.798,63.798,134640000.0
2009-12-03 17:02:00,63.828,63.843,63.774,63.798,108080000.0
2009-12-03 17:03:00,63.85,63.86,63.827,63.845,101790000.0
2009-12-03 17:04:00,63.835,63.852,63.807,63.852,57170000.0
2009-12-03 17:05:00,63.851,63.856,63.797,63.811,63680000.0
2009-12-03 17:06:00,63.842,63.842,63.793,63.825,107630000.0
2009-12-03 17:07:00,63.819,63.819,63.769,63.769,78080000.0
2009-12-03 17:08:00,63.81,63.823,63.793,63.818,93040000.0
2009-12-03 17:09:00,63.835,63.846,63.816,63.833,78260000.0
2009-12-03 17:10:00,63.839,63.839,63.818,63.833,91840000.0
2009-12-03 17:11:00,63.83,63.844,63.8,63.844,90150000.0
2009-12-03 17:12:00,63.831,63.841,63.809,63.821,107880000.0
2009-12-03 17:13:00,63.825,63.825,63.787,63.803,75010000.0
2009-12-03 17:14:00,63.826,63.826,63.791,63.799,86590000.0
2009-12-03 17:15:00,63.82,63.82,63.776,63.802,62530000.0
2009-12-03 17:16:00,63.811,63.811,63.761,63.761,107290000.0
2009-12-03 17:17:00,63.782,63.785,63.757,63.763,92710000.0
2009-12-03 17:18:00,63.781,63.781,63.756,63.756,103400000.0
2009-12-03 17:19:00,63.764,63.764,63.731,63.731,62070000.0
2009-12-03 17:20:00,63.746,63.785,63.73,63.761,24310000.0
2009-12-03 17:21:00,63.79,63.808,63.766,63.798,97040000.0
2009-12-03 17:22:00,63.793,63.807,63.762,63.762,90570000.0
2009-12-03 17:23:00,63.775,63.783,63.748,63.772,78310000.0
2009-12-03 17:24:00,63.782,63.782,63.743,63.773,88650000.0
2009-12-03 17:25:00,63.785,63.785,63.752,63.772,117150000.0
2009-12-03 17:26:00,63.782,63.791,63.756,63.767,51330000.0
2009-12-03 17:27:00,63.793,63.812,63.766,63.792,94440000.0
2009-12-03 17:28:00,63.817,63.835,63.785,63.823,63940000.0
2009-12-03 17:29:00,63.842,63.848,63.816,63.848,102710000.0
2009-12-03 17:30:00,63.841,63.856,63.813,63.838,113380000.0
2009-12-03 17:31:00,63.83,63.83,63.785,63.785,83460000.0
2009-12-03 17:32:00,63.803,63.812,63.783,63.812,66240000.0
2009-12-03 17:33:00,63.814,63.828,63.796,63.804,47300000.0
2009-12-03 17:34:00,63.822,63.822,63.784,63.805,121600000.0
2009-12-03 17:35:00,63.816,63.828,63.796,63.796,106400000.0
2009-12-03 17:36:00,63.83,63.83,63.801,63.814,109120000.0
2009-12-03 17:37:00,63.823,63.827,63.796,63.796,127370000.0
2009-12-03 17:38:00,63.813,63.813,63.787,63.809,129340000.0
2009-12-03 17:39:00,63.81,63.81,63.778,63.782,87750000.0
2009-12-03 17:40:00,63.797,63.802,63.774,63.774,110430000.0
2009-12-03 17:41:00,63.783,63.791,63.766,63.778,81990000.0
2009-12-03 17:42:00,63.786,63.786,63.766,63.785,62700000.0
2009-12-03 17:43:00,63.787,63.791,63.756,63.791,77930000.0
2009-12-03 17:44:00,63.781,63.791,63.758,63.758,119530000.0
2009-12-03 17:45:00,63.791,63.791,63.759,63.765,63990000.0
2009-12-03 17:46:00,63.786,63.786,63.765,63.779,86570000.0
2009-12-03 17:47:00,63.783,63.793,63.766,63.787,81980000.0
2009-12-03 17:48:00,63.802,63.859,63.792,63.827,67230000.0
2009-12-03 17:49:00,63.848,63.899,63.848,63.867,122210000.0
2009-12-03 17:50:00,63.874,63.874,63.845,63.864,69880000.0
2009-12-03 17:51:00,63.871,63.871,63.83,63.838,71730000.0
2009-12-03 17:52:00,63.858,63.861,63.835,63.841,115940000.0
2009-12-03 17:53:00,63.867,63.868,63.844,63.844,99690000.0
2009-12-03 17:54:00,63.872,63.872,63.832,63.832,95750000.0
2009-12-03 17:55:00,63.855,63.862,63.827,63.862,79550000.0
2009-12-03 17:56:00,63.855,63.856,63.802,63.802,55480000.0
2009-12-03 17:57:00,63.829,63.84,63.805,63.835,89700000.0
2009-12-03 17:58:00,63.824,63.838,63.797,63.819,75620000.0
2009-12-03 17:59:00,63.81,63.817,63.782,63.794,94860000.0
2009-12-03 18:00:00,63.82,63.826,63.792,63.792,98310000.0
2009-12-03 18:01:00,63.823,63.839,63.808,63.835,121770000.0
2009-12-03 18:02:00,63.846,63.846,63.812,63.843,45550000.0
2009-12-03 18:03:00,63.849,63.849,63.816,63.82,54080000.0
2009-12-03 18:04:00,63.84,63.84,63.816,63.835,113530000.0
2009-12-03 18:05:00,63.835,63.84,63.814,63.819,142690000.0
2009-12-03 18:06:00,63.847,63.852,63.828,63.838,95630000.0
2009-12-03 18:07:00,63.842,63.842,63.815,63.823,95250000.0
2009-12-03 18:08:00,63.837,63.837,63.811,63.813,86990000.0
2009-12-03 18:09:00,63.844,63.849,63.817,63.849,90570000.0
2009-12-03 18:10:00,63.851,63.856,63.834,63.856,117960000.0
2009-12-03 18:11:00,63.855,63.863,63.833,63.833,87210000.0
2009-12-03 18:12:00,63.856,63.856,63.828,63.848,60560000.0
2009-12-03 18:13:00,63.838,63.858,63.828,63.85,31450000.0
2009-12-03 18:14:00,63.842,63.842,63.814,63.836,64340000.0
2009-12-03 18:15:00,63.843,63.843,63.819,63.827,90370000.0
2009-12-03 18:16:00,63.825,63.825,63.797,63.808,66940000.0
2009-12-03 18:17:00,63.817,63.819,63.794,63.815,65460000.0
2009-12-03 18:18:00,63.824,63.824,63.794,63.808,87490000.0
2009-12-03 18:19:00,63.815,63.825,63.798,63.825,59390000.0
2009-12-03 18:20:00,63.813,63.814,63.792,63.814,74180000.0
2009-12-03 18:21:00,63.824,63.824,63.797,63.804,88720000.0
2009-12-03 18:22:00,63.819,63.825,63.798,63.798,71010000.0
2009-12-03 18:23:00,63.822,63.822,63.798,63.798,82820000.0
2009-12-03 18:24:00,63.813,63.822,63.801,63.801,68840000.0
2009-12-03 18:25:00,63.827,63.832,63.803,63.818,34880000.0
2009-12-03 18:26:00,63.834,63.834,63.807,63.824,77950000.0
2009-12-03 18:27:00,63.836,63.837,63.816,63.82,60920000.0
2009-12-03 18:28:00,63.843,63.843,63.811,63.826,97190000.0
2009-12-03 18:29:00,63.845,63.845,63.816,63.828,36610000.0
2009-12-03 18:30:00,63.833,63.833,63.814,63.814,82250000.0
2009-12-03 18:31:00,63.836,63.844,63.814,63.834,124340000.0
2009-12-03 18:32:00,63.843,63.843,63.819,63.82,111720000.0
2009-12-03 18:33:00,63.851,63.851,63.823,63.839,52860000.0
2009-12-03 18:34:00,63.833,63.834,63.82,63.82,108050000.0
2009-12-03 18:35:00,63.834,63.834,63.814,63.814,81900000.0
2009-12-03 18:36:00,63.845,63.845,63.813,63.833,90200000.0
2009-12-03 18:37:00,63.84,63.844,63.816,63.837,32700000.0
2009-12-03 18:38:00,63.846,63.847,63.821,63.847,39400000.0
2009-12-03 18:39:00,63.853,63.853,63.815,63.815,41640000.0
2009-12-03 18:40:00,63.823,63.823,63.812,63.812,13900000.0
2009-12-03 18:41:00,63.837,63.841,63.817,63.837,48000000.0
2009-12-03 18:42:00,63.843,63.843,63.815,63.829,45770000.0
2009-12-03 18:43:00,63.838,63.838,63.805,63.805,43760000.0
2009-12-03 18:44:00,63.822,63.822,63.786,63.814,112820000.0
2009-12-03 18:45:00,63.812,63.816,63.783,63.816,53710000.0
2009-12-03 18:46:00,63.807,63.811,63.782,63.798,46820000.0
2009-12-03 18:47:00,63.803,63.803,63.782,63.782,51990000.0
2009-12-03 18:48:00,63.814,63.814,63.78,63.78,53270000.0
2009-12-03 18:49:00,63.814,63.82,63.792,63.815,79550000.0
2009-12-03 18:50:00,63.824,63.824,63.803,63.824,88680000.0
2009-12-03 18:51:00,63.824,63.824,63.797,63.812,108080000.0
2009-12-03 18:52:00,63.815,63.815,63.789,63.789,150930000.0
2009-12-03 18:53:00,63.814,63.82,63.795,63.82,50230000.0
2009-12-03 18:54:00,63.82,63.82,63.803,63.803,51370000.0
2009-12-03 18:55:00,63.817,63.822,63.8,63.8,40340000.0
2009-12-03 18:56:00,63.824,63.824,63.802,63.802,30930000.0
2009-12-03 18:57:00,63.828,63.848,63.804,63.817,45390000.0
2009-12-03 18:58:00,63.842,63.842,63.82,63.82,17100000.0
2009-12-03 18:59:00,63.844,63.844,63.824,63.836,23290000.0
2009-12-03 19:00:00,63.845,63.845,63.803,63.803,67620000.0
2009-12-03 19:01:00,63.835,63.835,63.805,63.819,31370000.0
2009-12-03 19:02:00,63.838,63.844,63.807,63.844,73670000.0
2009-12-03 19:03:00,63.832,63.832,63.788,63.809,33850000.0
2009-12-03 19:04:00,63.809,63.81,63.776,63.803,63790000.0
2009-12-03 19:05:00,63.806,63.809,63.778,63.783,41310000.0
2009-12-03 19:06:00,63.811,63.811,63.777,63.802,79540000.0
2009-12-03 19:07:00,63.794,63.801,63.775,63.801,75730000.0
2009-12-03 19:08:00,63.792,63.807,63.772,63.776,47410000.0
2009-12-03 19:09:00,63.802,63.809,63.778,63.809,36230000.0
2009-12-03 19:10:00,63.803,63.803,63.78,63.78,18070000.0
2009-12-03 19:11:00,63.815,63.83,63.807,63.824,43440000.0
2009-12-03 19:12:00,63.831,63.831,63.791,63.802,94970000.0
2009-12-03 19:13:00,63.806,63.817,63.787,63.814,56770000.0
2009-12-03 19:14:00,63.823,63.823,63.806,63.815,36160000.0
2009-12-03 19:15:00,63.825,63.825,63.804,63.816,111740000.0
2009-12-03 19:16:00,63.826,63.85,63.81,63.826,87750000.0
2009-12-03 19:17:00,63.827,63.83,63.802,63.802,45380000.0
2009-12-03 19:18:00,63.833,63.833,63.803,63.803,32960000.0
2009-12-03 19:19:00,63.824,63.824,63.802,63.802,38450000.0
2009-12-03 19:20:00,63.823,63.823,63.802,63.802,93900000.0
2009-12-03 19:21:00,63.843,63.843,63.805,63.805,96120000.0
2009-12-03 19:22:00,63.826,63.826,63.808,63.818,63390000.0
2009-12-03 19:23:00,63.817,63.823,63.805,63.823,69660000.0
2009-12-03 19:24:00,63.835,63.842,63.82,63.835,51940000.0
2009-12-03 19:25:00,63.845,63.845,63.822,63.84,101710000.0
2009-12-03 19:26:00,63.84,63.84,63.82,63.82,65740000.0
2009-12-03 19:27:00,63.841,63.841,63.805,63.835,76630000.0
2009-12-03 19:28:00,63.823,63.823,63.8,63.8,72940000.0
2009-12-03 19:29:00,63.822,63.824,63.804,63.804,133460000.0
2009-12-03 19:30:00,63.833,63.833,63.805,63.805,104640000.0
2009-12-03 19:31:00,63.815,63.832,63.794,63.823,84880000.0
2009-12-03 19:32:00,63.825,63.832,63.801,63.801,101020000.0
2009-12-03 19:33:00,63.837,63.837,63.807,63.836,79840000.0
2009-12-03 19:34:00,63.832,63.833,63.823,63.832,84200000.0
2009-12-03 19:35:00,63.833,63.845,63.815,63.845,91050000.0
2009-12-03 19:36:00,63.853,63.853,63.826,63.826,63140000.0
2009-12-03 19:37:00,63.844,63.844,63.823,63.823,97490000.0
2009-12-03 19:38:00,63.845,63.845,63.823,63.823,68120000.0
2009-12-03 19:39:00,63.854,63.854,63.826,63.826,92030000.0
2009-12-03 19:40:00,63.846,63.853,63.827,63.853,77710000.0
2009-12-03 19:41:00,63.858,63.864,63.844,63.844,60890000.0
2009-12-03 19:42:00,63.863,63.863,63.828,63.855,92410000.0
2009-12-03 19:43:00,63.863,63.871,63.847,63.867,81610000.0
2009-12-03 19:44:00,63.856,63.871,63.825,63.862,84780000.0
2009-12-03 19:45:00,63.885,63.885,63.847,63.87,87150000.0
2009-12-03 19:46:00,63.864,63.87,63.846,63.867,129760000.0
2009-12-03 19:47:00,63.865,63.874,63.847,63.874,106310000.0
2009-12-03 19:48:00,63.882,63.882,63.845,63.875,71760000.0
2009-12-03 19:49:00,63.887,63.891,63.874,63.889,80060000.0
2009-12-03 19:50:00,63.898,63.902,63.875,63.902,89500000.0
2009-12-03 19:51:00,63.893,63.903,63.874,63.894,85800000.0
2009-12-03 19:52:00,63.892,63.892,63.861,63.861,26230000.0
2009-12-03 19:53:00,63.877,63.884,63.864,63.88,56290000.0
2009-12-03 19:54:00,63.878,63.881,63.861,63.861,66630000.0
2009-12-03 19:55:00,63.874,63.874,63.862,63.862,77330000.0
2009-12-03 19:56:00,63.874,63.874,63.845,63.866,98440000.0
2009-12-03 19:57:00,63.875,63.875,63.841,63.857,130050000.0
2009-12-03 19:58:00,63.86,63.86,63.843,63.843,43560000.0
2009-12-03 19:59:00,63.862,63.862,63.822,63.822,67750000.0
2009-12-03 20:00:00,63.854,63.854,63.822,63.837,68280000.0
2009-12-03 20:01:00,63.852,63.854,63.826,63.854,101800000.0
2009-12-03 20:02:00,63.852,63.856,63.834,63.856,42780000.0
2009-12-03 20:03:00,63.864,63.864,63.844,63.844,76720000.0
2009-12-03 20:04:00,63.865,63.865,63.844,63.844,41540000.0
2009-12-03 20:05:00,63.863,63.863,63.843,63.861,63520000.0
2009-12-03 20:06:00,63.872,63.872,63.845,63.868,90010000.0
2009-12-03 20:07:00,63.866,63.866,63.843,63.855,40470000.0
2009-12-03 20:08:00,63.854,63.854,63.84,63.84,50020000.0
2009-12-03 20:09:00,63.855,63.855,63.822,63.85,63610000.0
2009-12-03 20:10:00,63.85,63.872,63.845,63.872,46510000.0
2009-12-03 20:11:00,63.86,63.86,63.84,63.84,52400000.0
2009-12-03 20:12:00,63.87,63.875,63.849,63.875,84140000.0
2009-12-03 20:13:00,63.876,63.876,63.863,63.876,100800000.0
2009-12-03 20:14:00,63.873,63.879,63.855,63.876,158310000.0
2009-12-03 20:15:00,63.886,63.886,63.863,63.883,63920000.0
2009-12-03 20:16:00,63.873,63.882,63.843,63.876,88760000.0
2009-12-03 20:17:00,63.876,63.883,63.867,63.883,29540000.0
2009-12-03 20:18:00,63.886,63.886,63.874,63.885,48430000.0
2009-12-03 20:19:00,63.887,63.887,63.871,63.886,43710000.0
2009-12-03 20:20:00,63.891,63.892,63.876,63.888,120880000.0
2009-12-03 20:21:00,63.895,63.895,63.869,63.869,87170000.0
2009-12-03 20:22:00,63.884,63.895,63.874,63.879,41650000.0
2009-12-03 20:23:00,63.879,63.882,63.865,63.878,43740000.0
2009-12-03 20:24:00,63.881,63.881,63.865,63.874,11280000.0
2009-12-03 20:25:00,63.876,63.883,63.866,63.877,65210000.0
2009-12-03 20:26:00,63.885,63.885,63.871,63.871,50470000.0
2009-12-03 20:27:00,63.882,63.882,63.843,63.857,98980000.0
2009-12-03 20:28:00,63.877,63.88,63.842,63.842,150680000.0
2009-12-03 20:29:00,63.876,63.876,63.861,63.861,61080000.0
2009-12-03 20:30:00,63.872,63.874,63.848,63.874,116570000.0
2009-12-03 20:31:00,63.865,63.869,63.844,63.866,115070000.0
2009-12-03 20:32:00,63.874,63.874,63.848,63.873,80500000.0
2009-12-03 20:33:00,63.872,63.881,63.847,63.881,76020000.0
2009-12-03 20:34:00,63.877,63.88,63.861,63.877,39220000.0
2009-12-03 20:35:00,63.874,63.88,63.864,63.864,26170000.0
2009-12-03 20:36:00,63.884,63.884,63.863,63.863,53340000.0
2009-12-03 20:37:00,63.876,63.886,63.863,63.886,26480000.0
2009-12-03 20:38:00,63.887,63.887,63.866,63.883,38130000.0
2009-12-03 20:39:00,63.879,63.881,63.865,63.874,46940000.0
2009-12-03 20:40:00,63.874,63.874,63.842,63.859,67640000.0
2009-12-03 20:41:00,63.878,63.889,63.865,63.885,105230000.0
2009-12-03 20:42:00,63.894,63.894,63.877,63.887,71120000.0
2009-12-03 20:43:00,63.888,63.903,63.876,63.903,68110000.0
2009-12-03 20:44:00,63.905,63.905,63.877,63.895,85570000.0
2009-12-03 20:45:00,63.915,63.915,63.878,63.905,122970000.0
2009-12-03 20:46:00,63.905,63.905,63.87,63.87,147010000.0
2009-12-03 20:47:00,63.895,63.895,63.873,63.885,137750000.0
2009-12-03 20:48:00,63.883,63.891,63.864,63.87,111850000.0
2009-12-03 20:49:00,63.896,63.896,63.873,63.888,63800000.0
2009-12-03 20:50:00,63.893,63.893,63.876,63.888,90590000.0
2009-12-03 20:51:00,63.862,63.891,63.857,63.867,89390000.0
2009-12-03 20:52:00,63.889,63.889,63.867,63.887,70680000.0
2009-12-03 20:53:00,63.889,63.893,63.872,63.893,73900000.0
2009-12-03 20:54:00,63.86,63.894,63.86,63.894,68230000.0
2009-12-03 20:55:00,63.887,63.903,63.874,63.903,52640000.0
2009-12-03 20:56:00,63.892,63.892,63.864,63.864,93600000.0
2009-12-03 20:57:00,63.864,63.891,63.864,63.873,81020000.0
2009-12-03 20:58:00,63.89,63.89,63.863,63.864,110290000.0
2009-12-03 20:59:00,63.887,63.895,63.868,63.895,121200000.0
2009-12-03 21:00:00,63.908,63.908,63.87,63.87,101570000.0
2009-12-03 21:01:00,63.891,63.891,63.869,63.869,107560000.0
2009-12-03 21:02:00,63.879,63.89,63.868,63.868,35360000.0
2009-12-03 21:03:00,63.889,63.895,63.864,63.865,28460000.0
2009-12-03 21:04:00,63.889,63.892,63.873,63.892,64090000.0
2009-12-03 21:05:00,63.891,63.895,63.871,63.871,114110000.0
2009-12-03 21:06:00,63.892,63.892,63.871,63.89,75620000.0
2009-12-03 21:07:00,63.893,63.893,63.874,63.885,90840000.0
2009-12-03 21:08:00,63.89,63.89,63.87,63.881,96830000.0
2009-12-03 21:09:00,63.891,63.891,63.869,63.871,122970000.0
2009-12-03 21:10:00,63.877,63.877,63.862,63.862,75610000.0
2009-12-03 21:11:00,63.88,63.887,63.865,63.887,108620000.0
2009-12-03 21:12:00,63.89,63.89,63.867,63.884,81030000.0
2009-12-03 21:13:00,63.876,63.881,63.863,63.863,59540000.0
2009-12-03 21:14:00,63.88,63.884,63.859,63.861,144070000.0
2009-12-03 21:15:00,63.869,63.878,63.861,63.864,64310000.0
2009-12-03 21:16:00,63.888,63.889,63.861,63.861,88680000.0
2009-12-03 21:17:00,63.875,63.875,63.862,63.875,105810000.0
2009-12-03 21:18:00,63.895,63.9,63.874,63.884,84840000.0
2009-12-03 21:19:00,63.89,63.89,63.873,63.873,117740000.0
2009-12-03 21:20:00,63.895,63.895,63.869,63.882,94440000.0
2009-12-03 21:21:00,63.874,63.893,63.87,63.87,78770000.0
2009-12-03 21:22:00,63.893,63.893,63.869,63.869,63150000.0
2009-12-03 21:23:00,63.89,63.89,63.871,63.871,70340000.0
2009-12-03 21:24:00,63.891,63.891,63.871,63.871,73560000.0
2009-12-03 21:25:00,63.893,63.893,63.873,63.877,95260000.0
2009-12-03 21:26:00,63.884,63.884,63.861,63.87,63260000.0
2009-12-03 21:27:00,63.884,63.884,63.848,63.858,48010000.0
2009-12-03 21:28:00,63.877,63.881,63.862,63.877,76810000.0
2009-12-03 21:29:00,63.888,63.889,63.863,63.885,115750000.0
2009-12-03 21:30:00,63.885,63.885,63.86,63.86,75750000.0
2009-12-03 21:31:00,63.885,63.885,63.859,63.859,48640000.0
2009-12-03 21:32:00,63.884,63.884,63.859,63.875,42980000.0
2009-12-03 21:33:00,63.892,63.892,63.865,63.878,69660000.0
2009-12-03 21:34:00,63.885,63.885,63.86,63.871,89590000.0
2009-12-03 21:35:00,63.882,63.882,63.846,63.866,103240000.0
2009-12-03 21:36:00,63.866,63.866,63.847,63.866,98330000.0
2009-12-03 21:37:00,63.857,63.863,63.845,63.855,123110000.0
2009-12-03 21:38:00,63.864,63.871,63.845,63.871,103910000.0
2009-12-03 21:39:00,63.863,63.863,63.828,63.838,70190000.0
2009-12-03 21:40:00,63.852,63.86,63.826,63.851,88940000.0
2009-12-03 21:41:00,63.861,63.864,63.843,63.864,60930000.0
2009-12-03 21:42:00,63.878,63.878,63.846,63.856,59880000.0
2009-12-03 21:43:00,63.893,63.893,63.871,63.893,70530000.0
2009-12-03 21:44:00,63.897,63.901,63.875,63.875,70910000.0
2009-12-03 21:45:00,63.91,63.91,63.87,63.874,100720000.0
2009-12-03 21:46:00,63.894,63.901,63.873,63.873,137140000.0
2009-12-03 21:47:00,63.899,63.904,63.876,63.904,117610000.0
2009-12-03 21:48:00,63.893,63.893,63.869,63.869,79860000.0
2009-12-03 21:49:00,63.894,63.894,63.874,63.874,88450000.0
2009-12-03 21:50:00,63.899,63.902,63.876,63.902,116760000.0
2009-12-03 21:51:00,63.907,63.908,63.885,63.885,134730000.0
2009-12-03 21:52:00,63.895,63.895,63.874,63.893,89740000.0
2009-12-03 21:53:00,63.885,63.891,63.875,63.885,72960000.0
2009-12-03 21:54:00,63.892,63.892,63.867,63.867,51090000.0
2009-12-03 21:55:00,63.881,63.89,63.873,63.878,103660000.0
2009-12-03 21:56:00,63.883,63.883,63.859,63.859,165780000.0
2009-12-03 21:57:00,63.887,63.887,63.854,63.854,149620000.0
2009-12-03 21:58:00,63.873,63.874,63.855,63.868,104870000.0
2009-12-03 21:59:00,63.864,63.864,63.837,63.844,71980000.0
2009-12-03 22:00:00,63.869,63.886,63.86,63.875,100020000.0
2009-12-03 22:01:00,63.881,63.882,63.862,63.869,87780000.0
2009-12-03 22:02:00,63.86,63.867,63.837,63.857,100080000.0
2009-12-03 22:03:00,63.87,63.871,63.837,63.846,142290000.0
2009-12-03 22:04:00,63.866,63.866,63.819,63.836,131890000.0
2009-12-03 22:05:00,63.858,63.858,63.839,63.839,109370000.0
2009-12-03 22:06:00,63.872,63.872,63.84,63.84,116940000.0
2009-12-03 22:07:00,63.866,63.869,63.836,63.859,118900000.0
2009-12-03 22:08:00,63.858,63.859,63.839,63.859,62640000.0
2009-12-03 22:09:00,63.883,63.883,63.853,63.882,52130000.0
2009-12-03 22:10:00,63.873,63.882,63.863,63.873,86480000.0
2009-12-03 22:11:00,63.873,63.889,63.865,63.875,90830000.0
2009-12-03 22:12:00,63.889,63.889,63.868,63.873,79820000.0
2009-12-03 22:13:00,63.883,63.883,63.87,63.87,108520000.0
2009-12-03 22:14:00,63.875,63.875,63.859,63.867,47790000.0
2009-12-03 22:15:00,63.879,63.88,63.862,63.862,128660000.0
2009-12-03 22:16:00,63.875,63.875,63.861,63.861,97950000.0
2009-12-03 22:17:00,63.88,63.881,63.866,63.872,81300000.0
2009-12-03 22:18:00,63.885,63.885,63.863,63.863,80770000.0
2009-12-03 22:19:00,63.874,63.874,63.859,63.859,83180000.0
2009-12-03 22:20:00,63.876,63.876,63.863,63.863,87520000.0
2009-12-03 22:21:00,63.896,63.896,63.864,63.871,113500000.0
2009-12-03 22:22:00,63.887,63.894,63.87,63.894,96060000.0
2009-12-03 22:23:00,63.886,63.886,63.871,63.886,68770000.0
2009-12-03 22:24:00,63.888,63.893,63.877,63.893,63780000.0
2009-12-03 22:25:00,63.881,63.881,63.859,63.859,66270000.0
2009-12-03 22:26:00,63.875,63.878,63.852,63.878,93200000.0
2009-12-03 22:27:00,63.861,63.869,63.838,63.869,59650000.0
2009-12-03 22:28:00,63.859,63.867,63.842,63.842,95030000.0
2009-12-03 22:29:00,63.862,63.873,63.844,63.873,109380000.0
2009-12-03 22:30:00,63.863,63.867,63.841,63.841,94780000.0
2009-12-03 22:31:00,63.869,63.869,63.842,63.842,59890000.0
2009-12-03 22:32:00,63.864,63.864,63.841,63.863,74770000.0
2009-12-03 22:33:00,63.873,63.873,63.843,63.843,77780000.0
2009-12-03 22:34:00,63.868,63.874,63.844,63.874,117010000.0
2009-12-03 22:35:00,63.877,63.877,63.837,63.852,87490000.0
2009-12-03 22:36:00,63.865,63.875,63.847,63.865,71000000.0
2009-12-03 22:37:00,63.872,63.886,63.861,63.878,44210000.0
2009-12-03 22:38:00,63.867,63.88,63.847,63.872,91380000.0
2009-12-03 22:39:00,63.882,63.882,63.843,63.843,109680000.0
2009-12-03 22:40:00,63.86,63.87,63.843,63.86,111220000.0
2009-12-03 22:41:00,63.861,63.869,63.847,63.866,116370000.0
2009-12-03 22:42:00,63.873,63.885,63.847,63.885,124030000.0
2009-12-03 22:43:00,63.883,63.883,63.845,63.864,120490000.0
2009-12-03 22:44:00,63.885,63.885,63.866,63.883,77260000.0
2009-12-03 22:45:00,63.893,63.893,63.863,63.863,112710000.0
2009-12-03 22:46:00,63.884,63.884,63.858,63.858,75550000.0
2009-12-03 22:47:00,63.87,63.87,63.843,63.843,84400000.0
2009-12-03 22:48:00,63.882,63.893,63.865,63.88,87310000.0
2009-12-03 22:49:00,63.874,63.874,63.844,63.865,85150000.0
2009-12-03 22:50:00,63.858,63.88,63.848,63.875,56440000.0
2009-12-03 22:51:00,63.872,63.872,63.826,63.851,98870000.0
2009-12-03 22:52:00,63.847,63.85,63.82,63.82,80870000.0
2009-12-03 22:53:00,63.841,63.841,63.824,63.836,85440000.0
2009-12-03 22:54:00,63.852,63.852,63.824,63.838,86130000.0
2009-12-03 22:55:00,63.857,63.857,63.825,63.825,74370000.0
2009-12-03 22:56:00,63.847,63.862,63.826,63.862,98720000.0
2009-12-03 22:57:00,63.867,63.867,63.841,63.857,108810000.0
2009-12-03 22:58:00,63.863,63.863,63.842,63.842,83550000.0
2009-12-03 22:59:00,63.865,63.865,63.828,63.831,80940000.0
2009-12-03 23:00:00,63.858,63.858,63.824,63.854,84150000.0
2009-12-03 23:01:00,63.858,63.863,63.844,63.863,78340000.0
2009-12-03 23:02:00,63.865,63.872,63.845,63.872,62130000.0
2009-12-03 23:03:00,63.869,63.869,63.839,63.863,101260000.0
2009-12-03 23:04:00,63.854,63.863,63.838,63.863,93350000.0
2009-12-03 23:05:00,63.855,63.855,63.84,63.841,128310000.0
2009-12-03 23:06:00,63.863,63.863,63.829,63.848,69320000.0
2009-12-03 23:07:00,63.854,63.862,63.839,63.84,61140000.0
2009-12-03 23:08:00,63.862,63.865,63.843,63.865,67940000.0
2009-12-03 23:09:00,63.871,63.871,63.84,63.84,121840000.0
2009-12-03 23:10:00,63.86,63.864,63.842,63.859,142640000.0
2009-12-03 23:11:00,63.853,63.853,63.842,63.853,73550000.0
2009-12-03 23:12:00,63.861,63.861,63.839,63.839,95810000.0
2009-12-03 23:13:00,63.863,63.868,63.841,63.868,94650000.0
2009-12-03 23:14:00,63.856,63.868,63.843,63.868,120960000.0
2009-12-03 23:15:00,63.877,63.877,63.847,63.847,87630000.0
2009-12-03 23:16:00,63.859,63.862,63.846,63.858,59140000.0
2009-12-03 23:17:00,63.867,63.874,63.846,63.865,45320000.0
2009-12-03 23:18:00,63.854,63.854,63.842,63.842,48180000.0
2009-12-03 23:19:00,63.856,63.856,63.842,63.842,73570000.0
2009-12-03 23:20:00,63.856,63.856,63.84,63.84,69220000.0
2009-12-03 23:21:00,63.861,63.872,63.844,63.857,68800000.0
2009-12-03 23:22:00,63.864,63.865,63.842,63.865,88940000.0
2009-12-03 23:23:00,63.862,63.862,63.841,63.841,61600000.0
2009-12-03 23:24:00,63.862,63.862,63.84,63.84,58700000.0
2009-12-03 23:25:00,63.854,63.855,63.842,63.842,84990000.0
2009-12-03 23:26:00,63.856,63.856,63.841,63.841,78420000.0
2009-12-03 23:27:00,63.866,63.866,63.843,63.843,85020000.0
2009-12-03 23:28:00,63.85,63.853,63.841,63.846,96600000.0
2009-12-03 23:29:00,63.855,63.855,63.822,63.822,39720000.0
2009-12-03 23:30:00,63.853,63.853,63.828,63.844,56800000.0
2009-12-03 23:31:00,63.855,63.862,63.846,63.856,70320000.0
2009-12-03 23:32:00,63.846,63.861,63.825,63.861,79020000.0
2009-12-03 23:33:00,63.854,63.854,63.823,63.823,65650000.0
2009-12-03 23:34:00,63.833,63.833,63.806,63.824,39970000.0
2009-12-03 23:35:00,63.822,63.843,63.805,63.843,116890000.0
2009-12-03 23:36:00,63.834,63.834,63.804,63.818,128380000.0
2009-12-03 23:37:00,63.823,63.834,63.801,63.801,64330000.0
2009-12-03 23:38:00,63.815,63.82,63.802,63.802,72620000.0
2009-12-03 23:39:00,63.832,63.836,63.804,63.817,104110000.0
2009-12-03 23:40:00,63.837,63.852,63.827,63.834,111760000.0
2009-12-03 23:41:00,63.851,63.851,63.803,63.823,38830000.0
2009-12-03 23:42:00,63.851,63.851,63.828,63.842,36140000.0
2009-12-03 23:43:00,63.836,63.845,63.815,63.824,54370000.0
2009-12-03 23:44:00,63.812,63.812,63.799,63.812,7710000.0
2009-12-03 23:45:00,63.833,63.833,63.802,63.802,32380000.0
2009-12-03 23:46:00,63.813,63.838,63.806,63.806,59050000.0
2009-12-03 23:47:00,63.835,63.865,63.816,63.839,29920000.0
2009-12-03 23:48:00,63.883,63.885,63.845,63.867,91410000.0
2009-12-03 23:49:00,63.867,63.871,63.843,63.871,94810000.0
2009-12-03 23:50:00,63.874,63.874,63.861,63.861,40840000.0
2009-12-03 23:51:00,63.883,63.883,63.867,63.883,44290000.0
2009-12-03 23:52:00,63.879,63.894,63.867,63.894,57680000.0
2009-12-03 23:53:00,63.883,63.884,63.871,63.871,58730000.0
2009-12-03 23:54:00,63.904,63.904,63.852,63.867,105420000.0
2009-12-03 23:55:00,63.858,63.862,63.842,63.842,74760000.0
2009-12-03 23:56:00,63.867,63.872,63.846,63.872,133170000.0
2009-12-03 23:57:00,63.865,63.871,63.843,63.856,91180000.0
2009-12-03 23:58:00,63.853,63.861,63.823,63.861,48440000.0
2009-12-03 23:59:00,63.843,63.851,63.823,63.823,33660000.0
2009-12-04 00:00:00,63.845,63.845,63.834,63.842,40010000.0
2009-12-04 00:01:00,63.836,63.84,63.819,63.819,44030000.0
2009-12-04 00:02:00,63.84,63.859,63.829,63.854,34040000.0
2009-12-04 00:03:00,63.843,63.852,63.827,63.834,15100000.0
2009-12-04 00:04:00,63.844,63.844,63.833,63.837,50720000.0
2009-12-04 00:05:00,63.849,63.889,63.819,63.889,59410000.0
2009-12-04 00:06:00,63.884,63.884,63.827,63.864,50150000.0
2009-12-04 00:07:00,63.854,63.854,63.8,63.819,49120000.0
2009-12-04 00:08:00,63.826,63.826,63.794,63.815,53760000.0
2009-12-04 00:09:00,63.801,63.814,63.795,63.814,43060000.0
2009-12-04 00:10:00,63.806,63.811,63.793,63.801,86610000.0
2009-12-04 00:11:00,63.808,63.812,63.791,63.81,74420000.0
2009-12-04 00:12:00,63.821,63.821,63.806,63.809,59300000.0
2009-12-04 00:13:00,63.811,63.811,63.785,63.81,39110000.0
2009-12-04 00:14:00,63.803,63.816,63.79,63.816,30330000.0
2009-12-04 00:15:00,63.832,63.832,63.81,63.81,26520000.0
2009-12-04 00:16:00,63.817,63.819,63.794,63.817,75520000.0
2009-12-04 00:17:00,63.814,63.814,63.777,63.806,69620000.0
2009-12-04 00:18:00,63.801,63.801,63.775,63.787,39270000.0
2009-12-04 00:19:00,63.805,63.805,63.791,63.791,77380000.0
2009-12-04 00:20:00,63.806,63.81,63.794,63.806,106760000.0
2009-12-04 00:21:00,63.806,63.806,63.793,63.793,68250000.0
2009-12-04 00:22:00,63.807,63.807,63.791,63.791,45420000.0
2009-12-04 00:23:00,63.802,63.802,63.783,63.79,31040000.0
2009-12-04 00:24:00,63.813,63.813,63.778,63.8,53750000.0
2009-12-04 00:25:00,63.796,63.801,63.777,63.777,118470000.0
2009-12-04 00:26:00,63.798,63.798,63.772,63.787,73100000.0
2009-12-04 00:27:00,63.808,63.808,63.775,63.804,79820000.0
2009-12-04 00:28:00,63.806,63.819,63.793,63.809,44040000.0
2009-12-04 00:29:00,63.823,63.856,63.81,63.854,79950000.0
2009-12-04 00:30:00,63.841,63.841,63.8,63.832,97640000.0
2009-12-04 00:31:00,63.836,63.852,63.823,63.852,76050000.0
2009-12-04 00:32:00,63.858,63.858,63.83,63.852,69070000.0
2009-12-04 00:33:00,63.846,63.855,63.84,63.84,129490000.0
2009-12-04 00:34:00,63.854,63.854,63.839,63.839,117570000.0
2009-12-04 00:35:00,63.857,63.857,63.842,63.842,96280000.0
2009-12-04 00:36:00,63.885,63.885,63.85,63.874,96540000.0
2009-12-04 00:37:00,63.888,63.888,63.863,63.87,84660000.0
2009-12-04 00:38:00,63.884,63.884,63.871,63.871,64840000.0
2009-12-04 00:39:00,63.893,63.893,63.863,63.871,114450000.0
2009-12-04 00:40:00,63.885,63.885,63.872,63.872,81560000.0
2009-12-04 00:41:00,63.886,63.897,63.871,63.897,89060000.0
2009-12-04 00:42:00,63.883,63.883,63.864,63.877,68440000.0
2009-12-04 00:43:00,63.875,63.875,63.861,63.862,90360000.0
2009-12-04 00:44:00,63.878,63.892,63.866,63.872,71440000.0
2009-12-04 00:45:00,63.901,63.901,63.872,63.872,75170000.0
2009-12-04 00:46:00,63.89,63.913,63.879,63.891,86540000.0
2009-12-04 00:47:00,63.905,63.91,63.888,63.898,73350000.0
2009-12-04 00:48:00,63.898,63.903,63.885,63.891,87300000.0
2009-12-04 00:49:00,63.906,63.914,63.893,63.907,65820000.0
2009-12-04 00:50:00,63.915,63.915,63.893,63.907,133160000.0
2009-12-04 00:51:00,63.906,63.91,63.892,63.898,113720000.0
2009-12-04 00:52:00,63.914,63.914,63.892,63.892,100260000.0
2009-12-04 00:53:00,63.915,63.924,63.895,63.924,67660000.0
2009-12-04 00:54:00,63.914,63.914,63.884,63.884,107430000.0
2009-12-04 00:55:00,63.9,63.902,63.881,63.881,75630000.0
2009-12-04 00:56:00,63.898,63.903,63.88,63.897,57620000.0
2009-12-04 00:57:00,63.888,63.893,63.88,63.88,19910000.0
2009-12-04 00:58:00,63.905,63.905,63.891,63.891,76780000.0
2009-12-04 00:59:00,63.903,63.905,63.891,63.891,44790000.0
2009-12-04 01:00:00,63.913,63.913,63.866,63.89,102310000.0
2009-12-04 01:01:00,63.884,63.888,63.862,63.862,142240000.0
2009-12-04 01:02:00,63.874,63.874,63.838,63.838,59360000.0
2009-12-04 01:03:00,63.85,63.853,63.834,63.84,50850000.0
2009-12-04 01:04:00,63.854,63.854,63.832,63.843,68130000.0
2009-12-04 01:05:00,63.844,63.854,63.825,63.854,113970000.0
2009-12-04 01:06:00,63.849,63.852,63.828,63.845,49790000.0
2009-12-04 01:07:00,63.84,63.851,63.827,63.839,59750000.0
2009-12-04 01:08:00,63.843,63.843,63.828,63.839,45260000.0
2009-12-04 01:09:00,63.848,63.85,63.829,63.831,72800000.0
2009-12-04 01:10:00,63.841,63.841,63.804,63.811,74860000.0
2009-12-04 01:11:00,63.839,63.853,63.817,63.843,53480000.0
2009-12-04 01:12:00,63.84,63.847,63.821,63.846,67470000.0
2009-12-04 01:13:00,63.857,63.868,63.837,63.839,51140000.0
2009-12-04 01:14:00,63.856,63.862,63.839,63.839,58710000.0
2009-12-04 01:15:00,63.856,63.856,63.829,63.829,44520000.0
2009-12-04 01:16:00,63.852,63.852,63.829,63.829,44850000.0
2009-12-04 01:17:00,63.856,63.86,63.831,63.849,114840000.0
2009-12-04 01:18:00,63.865,63.865,63.844,63.856,145080000.0
2009-12-04 01:19:00,63.851,63.852,63.835,63.849,97390000.0
2009-12-04 01:20:00,63.854,63.863,63.836,63.855,83670000.0
2009-12-04 01:21:00,63.849,63.851,63.83,63.83,64840000.0
2009-12-04 01:22:00,63.853,63.853,63.832,63.832,32180000.0
2009-12-04 01:23:00,63.855,63.855,63.833,63.846,47640000.0
2009-12-04 01:24:00,63.844,63.844,63.819,63.831,86460000.0
2009-12-04 01:25:00,63.818,63.828,63.804,63.827,122130000.0
2009-12-04 01:26:00,63.834,63.841,63.812,63.835,37640000.0
2009-12-04 01:27:00,63.823,63.823,63.792,63.792,33390000.0
2009-12-04 01:28:00,63.814,63.814,63.792,63.792,32340000.0
2009-12-04 01:29:00,63.816,63.824,63.796,63.824,30850000.0
2009-12-04 01:30:00,63.82,63.825,63.803,63.825,71170000.0
2009-12-04 01:31:00,63.838,63.858,63.82,63.837,69580000.0
2009-12-04 01:32:00,63.851,63.851,63.812,63.812,132740000.0
2009-12-04 01:33:00,63.832,63.842,63.815,63.835,85740000.0
2009-12-04 01:34:00,63.845,63.845,63.823,63.823,98970000.0
2009-12-04 01:35:00,63.842,63.842,63.821,63.821,114950000.0
2009-12-04 01:36:00,63.853,63.853,63.819,63.839,96740000.0
2009-12-04 01:37:00,63.835,63.835,63.811,63.811,87510000.0
2009-12-04 01:38:00,63.827,63.827,63.787,63.815,40000000.0
2009-12-04 01:39:00,63.825,63.825,63.799,63.799,36860000.0
2009-12-04 01:40:00,63.824,63.824,63.806,63.815,36100000.0
2009-12-04 01:41:00,63.824,63.824,63.793,63.802,50940000.0
2009-12-04 01:42:00,63.819,63.824,63.796,63.796,15860000.0
2009-12-04 01:43:00,63.816,63.819,63.799,63.799,42140000.0
2009-12-04 01:44:00,63.819,63.831,63.815,63.826,45690000.0
2009-12-04 01:45:00,63.833,63.84,63.814,63.84,114860000.0
2009-12-04 01:46:00,63.845,63.852,63.823,63.823,74700000.0
2009-12-04 01:47:00,63.847,63.847,63.824,63.842,70010000.0
2009-12-04 01:48:00,63.851,63.851,63.821,63.821,93830000.0
2009-12-04 01:49:00,63.845,63.845,63.821,63.821,132130000.0
2009-12-04 01:50:00,63.843,63.85,63.82,63.836,100010000.0
2009-12-04 01:51:00,63.84,63.84,63.82,63.82,151950000.0
2009-12-04 01:52:00,63.843,63.843,63.822,63.832,128390000.0
2009-12-04 01:53:00,63.843,63.843,63.826,63.843,79770000.0
2009-12-04 01:54:00,63.833,63.833,63.808,63.827,83460000.0
2009-12-04 01:55:00,63.825,63.838,63.805,63.819,92060000.0
2009-12-04 01:56:00,63.836,63.852,63.817,63.839,76090000.0
2009-12-04 01:57:00,63.844,63.851,63.824,63.824,76980000.0
2009-12-04 01:58:00,63.854,63.854,63.821,63.822,74900000.0
2009-12-04 02:01:00,63.862,63.866,63.836,63.848,38410000.0
2009-12-04 02:02:00,63.864,63.87,63.843,63.861,44550000.0
2009-12-04 02:03:00,63.862,63.862,63.847,63.856,104910000.0
2009-12-04 02:04:00,63.865,63.865,63.834,63.855,147160000.0
2009-12-04 02:05:00,63.847,63.851,63.806,63.806,95740000.0
2009-12-04 02:06:00,63.813,63.818,63.778,63.799,79920000.0
2009-12-04 02:07:00,63.797,63.797,63.764,63.774,66600000.0
2009-12-04 02:08:00,63.783,63.79,63.767,63.779,30090000.0
2009-12-04 02:09:00,63.77,63.79,63.765,63.769,48100000.0
2009-12-04 02:10:00,63.796,63.796,63.771,63.771,81350000.0
2009-12-04 02:11:00,63.784,63.788,63.766,63.771,116980000.0
2009-12-04 02:12:00,63.79,63.79,63.762,63.762,37690000.0
2009-12-04 02:13:00,63.792,63.792,63.767,63.779,37840000.0
2009-12-04 02:14:00,63.781,63.781,63.73,63.748,35840000.0
2009-12-04 02:15:00,63.752,63.752,63.684,63.684,34850000.0
2009-12-04 02:16:00,63.715,63.715,63.658,63.661,73710000.0
2009-12-04 02:17:00,63.676,63.679,63.655,63.675,69460000.0
2009-12-04 02:18:00,63.677,63.678,63.652,63.652,135310000.0
2009-12-04 02:19:00,63.673,63.673,63.614,63.64,91980000.0
2009-12-04 02:20:00,63.633,63.641,63.612,63.626,102200000.0
2009-12-04 02:21:00,63.634,63.65,63.601,63.619,107530000.0
2009-12-04 02:22:00,63.623,63.623,63.591,63.591,100270000.0
2009-12-04 02:23:00,63.628,63.647,63.61,63.625,81930000.0
2009-12-04 02:24:00,63.663,63.663,63.623,63.649,39730000.0
2009-12-04 02:25:00,63.641,63.641,63.607,63.624,36020000.0
2009-12-04 02:26:00,63.618,63.647,63.608,63.643,36180000.0
2009-12-04 02:27:00,63.654,63.661,63.627,63.639,48830000.0
2009-12-04 02:28:00,63.664,63.668,63.643,63.649,15970000.0
2009-12-04 02:29:00,63.688,63.695,63.664,63.695,45860000.0
2009-12-04 02:30:00,63.703,63.703,63.664,63.672,44410000.0
2009-12-04 02:31:00,63.684,63.684,63.618,63.648,108560000.0
2009-12-04 02:32:00,63.643,63.651,63.627,63.647,73370000.0
2009-12-04 02:33:00,63.649,63.649,63.589,63.614,67520000.0
2009-12-04 02:34:00,63.616,63.631,63.595,63.609,91300000.0
2009-12-04 02:35:00,63.635,63.648,63.616,63.636,138220000.0
2009-12-04 02:36:00,63.629,63.629,63.587,63.591,97430000.0
2009-12-04 02:37:00,63.625,63.636,63.599,63.609,156970000.0
2009-12-04 02:38:00,63.64,63.64,63.606,63.634,117780000.0
2009-12-04 02:39:00,63.633,63.643,63.615,63.636,74260000.0
2009-12-04 02:40:00,63.618,63.642,63.614,63.629,92030000.0
2009-12-04 02:41:00,63.632,63.643,63.614,63.638,89240000.0
2009-12-04 02:42:00,63.641,63.641,63.608,63.619,70790000.0
2009-12-04 02:43:00,63.63,63.633,63.604,63.633,71030000.0
2009-12-04 02:44:00,63.635,63.635,63.614,63.628,76620000.0
2009-12-04 02:45:00,63.633,63.633,63.597,63.625,25720000.0
2009-12-04 02:46:00,63.621,63.631,63.613,63.629,13800000.0
2009-12-04 02:47:00,63.62,63.62,63.584,63.584,45860000.0
2009-12-04 02:48:00,63.61,63.61,63.573,63.573,104930000.0
2009-12-04 02:49:00,63.592,63.592,63.568,63.574,79400000.0
2009-12-04 02:50:00,63.599,63.601,63.575,63.586,73310000.0
2009-12-04 02:51:00,63.587,63.601,63.578,63.586,97630000.0
2009-12-04 02:52:00,63.588,63.593,63.565,63.593,139750000.0
2009-12-04 02:53:00,63.589,63.628,63.575,63.604,99290000.0
2009-12-04 02:54:00,63.631,63.654,63.606,63.622,159990000.0
2009-12-04 02:55:00,63.646,63.646,63.611,63.611,118300000.0
2009-12-04 02:56:00,63.625,63.639,63.612,63.62,76290000.0
2009-12-04 02:57:00,63.634,63.643,63.615,63.619,87910000.0
2009-12-04 02:58:00,63.646,63.651,63.613,63.613,89610000.0
2009-12-04 02:59:00,63.636,63.643,63.615,63.615,75080000.0
2009-12-04 03:00:00,63.636,63.636,63.613,63.613,73640000.0
2009-12-04 03:01:00,63.635,63.635,63.603,63.603,77160000.0
2009-12-04 03:02:00,63.632,63.64,63.609,63.626,22990000.0
2009-12-04 03:03:00,63.632,63.657,63.622,63.657,13220000.0
2009-12-04 03:04:00,63.673,63.673,63.638,63.663,85260000.0
2009-12-04 03:05:00,63.655,63.655,63.624,63.655,59530000.0
2009-12-04 03:06:00,63.65,63.65,63.628,63.628,106990000.0
2009-12-04 03:07:00,63.663,63.67,63.644,63.65,78640000.0
2009-12-04 03:08:00,63.686,63.689,63.66,63.685,82440000.0
2009-12-04 03:09:00,63.704,63.704,63.663,63.681,72360000.0
2009-12-04 03:10:00,63.682,63.689,63.656,63.668,89030000.0
2009-12-04 03:11:00,63.692,63.721,63.675,63.7,68620000.0
2009-12-04 03:12:00,63.7,63.7,63.665,63.688,77990000.0
2009-12-04 03:13:00,63.686,63.693,63.663,63.663,90860000.0
2009-12-04 03:14:00,63.677,63.683,63.657,63.683,77550000.0
2009-12-04 03:15:00,63.691,63.691,63.654,63.654,93000000.0
2009-12-04 03:16:00,63.677,63.683,63.655,63.658,67250000.0
2009-12-04 03:17:00,63.706,63.706,63.663,63.663,134130000.0
2009-12-04 03:18:00,63.695,63.704,63.666,63.704,110990000.0
2009-12-04 03:19:00,63.696,63.719,63.683,63.699,99130000.0
2009-12-04 03:20:00,63.738,63.747,63.713,63.713,64380000.0
2009-12-04 03:21:00,63.735,63.742,63.714,63.742,100600000.0
2009-12-04 03:22:00,63.737,63.752,63.714,63.718,70020000.0
2009-12-04 03:23:00,63.745,63.745,63.715,63.72,56090000.0
2009-12-04 03:24:00,63.738,63.757,63.726,63.757,25370000.0
2009-12-04 03:25:00,63.756,63.775,63.739,63.766,81000000.0
2009-12-04 03:26:00,63.774,63.774,63.751,63.768,45200000.0
2009-12-04 03:27:00,63.769,63.769,63.721,63.746,103770000.0
2009-12-04 03:28:00,63.733,63.739,63.709,63.733,141190000.0
2009-12-04 03:29:00,63.724,63.724,63.701,63.721,51190000.0
2009-12-04 03:30:00,63.731,63.732,63.694,63.73,59040000.0
2009-12-04 03:31:00,63.727,63.758,63.709,63.723,67730000.0
2009-12-04 03:32:00,63.751,63.759,63.734,63.734,112950000.0
2009-12-04 03:33:00,63.767,63.807,63.749,63.794,43400000.0
2009-12-04 03:34:00,63.784,63.804,63.768,63.804,63520000.0
2009-12-04 03:35:00,63.804,63.826,63.786,63.826,53410000.0
2009-12-04 03:36:00,63.832,63.858,63.812,63.838,70100000.0
2009-12-04 03:37:00,63.853,63.866,63.818,63.842,74860000.0
2009-12-04 03:38:00,63.831,63.831,63.786,63.822,56480000.0
2009-12-04 03:39:00,63.828,63.846,63.789,63.81,59740000.0
2009-12-04 03:40:00,63.806,63.825,63.79,63.825,56540000.0
2009-12-04 03:41:00,63.822,63.822,63.789,63.789,62320000.0
2009-12-04 03:42:00,63.823,63.823,63.789,63.789,39310000.0
2009-12-04 03:43:00,63.815,63.824,63.796,63.824,45780000.0
2009-12-04 03:44:00,63.822,63.824,63.804,63.824,109120000.0
2009-12-04 03:45:00,63.827,63.832,63.806,63.811,147410000.0
2009-12-04 03:46:00,63.83,63.832,63.807,63.832,106840000.0
2009-12-04 03:47:00,63.827,63.834,63.806,63.834,76040000.0
2009-12-04 03:48:00,63.834,63.834,63.81,63.834,63720000.0
2009-12-04 03:49:00,63.825,63.83,63.786,63.807,28010000.0
2009-12-04 03:50:00,63.813,63.813,63.783,63.783,52930000.0
2009-12-04 03:51:00,63.803,63.803,63.773,63.773,83230000.0
2009-12-04 03:52:00,63.792,63.792,63.757,63.775,119170000.0
2009-12-04 03:53:00,63.785,63.798,63.764,63.792,37610000.0
2009-12-04 03:54:00,63.801,63.801,63.768,63.789,36860000.0
2009-12-04 03:55:00,63.786,63.793,63.764,63.793,35000000.0
2009-12-04 03:56:00,63.797,63.828,63.78,63.789,32770000.0
2009-12-04 03:57:00,63.824,63.824,63.787,63.824,64080000.0
2009-12-04 03:58:00,63.813,63.813,63.786,63.808,72910000.0
2009-12-04 03:59:00,63.814,63.814,63.785,63.805,126030000.0
2009-12-04 04:00:00,63.801,63.812,63.759,63.783,93610000.0
2009-12-04 04:01:00,63.767,63.779,63.748,63.757,100380000.0
2009-12-04 04:02:00,63.764,63.773,63.745,63.766,115450000.0
2009-12-04 04:03:00,63.764,63.773,63.745,63.757,99050000.0
2009-12-04 04:04:00,63.767,63.769,63.747,63.75,84250000.0
2009-12-04 04:05:00,63.777,63.78,63.755,63.776,41540000.0
2009-12-04 04:06:00,63.779,63.779,63.746,63.746,35220000.0
2009-12-04 04:07:00,63.757,63.773,63.737,63.773,33650000.0
2009-12-04 04:08:00,63.777,63.783,63.753,63.761,48430000.0
2009-12-04 04:09:00,63.791,63.792,63.751,63.757,15790000.0
2009-12-04 04:10:00,63.785,63.793,63.762,63.762,43440000.0
2009-12-04 04:11:00,63.786,63.79,63.766,63.781,44230000.0
2009-12-04 04:12:00,63.781,63.781,63.745,63.745,106310000.0
2009-12-04 04:13:00,63.77,63.77,63.738,63.767,76560000.0
2009-12-04 04:14:00,63.755,63.763,63.723,63.723,68720000.0
2009-12-04 04:15:00,63.754,63.761,63.727,63.753,90240000.0
2009-12-04 04:16:00,63.755,63.755,63.73,63.73,137460000.0
2009-12-04 04:17:00,63.742,63.751,63.725,63.751,98860000.0
2009-12-04 04:18:00,63.743,63.763,63.734,63.757,165080000.0
2009-12-04 04:19:00,63.758,63.768,63.734,63.768,131630000.0
2009-12-04 04:20:00,63.763,63.78,63.746,63.746,85600000.0
2009-12-04 04:21:00,63.77,63.77,63.735,63.735,87490000.0
2009-12-04 04:22:00,63.764,63.771,63.748,63.767,92090000.0
2009-12-04 04:23:00,63.775,63.775,63.751,63.769,72350000.0
2009-12-04 04:24:00,63.774,63.774,63.745,63.763,73490000.0
2009-12-04 04:25:00,63.776,63.783,63.759,63.783,82450000.0
2009-12-04 04:26:00,63.773,63.773,63.745,63.745,23140000.0
2009-12-04 04:27:00,63.781,63.783,63.744,63.744,11470000.0
2009-12-04 04:28:00,63.759,63.77,63.751,63.769,10940000.0
2009-12-04 04:29:00,63.766,63.775,63.754,63.771,14700000.0
2009-12-04 04:30:00,63.77,63.77,63.732,63.736,11310000.0
2009-12-04 04:31:00,63.765,63.765,63.73,63.73,12200000.0
2009-12-04 04:32:00,63.753,63.758,63.716,63.727,16000000.0
2009-12-04 04:33:00,63.737,63.754,63.736,63.748,21810000.0
2009-12-04 04:34:00,63.75,63.752,63.731,63.737,12810000.0
2009-12-04 04:35:00,63.752,63.752,63.724,63.724,8500000.0
2009-12-04 04:36:00,63.75,63.751,63.73,63.746,20510000.0
2009-12-04 04:37:00,63.759,63.763,63.734,63.735,14270000.0
2009-12-04 04:38:00,63.75,63.761,63.741,63.76,13700000.0
2009-12-04 04:39:00,63.772,63.772,63.738,63.747,15820000.0
2009-12-04 04:40:00,63.762,63.762,63.745,63.761,13190000.0
2009-12-04 04:41:00,63.762,63.781,63.751,63.781,11650000.0
2009-12-04 04:42:00,63.789,63.789,63.763,63.769,9430000.0
2009-12-04 04:43:00,63.793,63.797,63.767,63.767,11270000.0
2009-12-04 04:44:00,63.771,63.776,63.757,63.758,12590000.0
2009-12-04 04:45:00,63.784,63.786,63.764,63.786,11470000.0
2009-12-04 04:46:00,63.778,63.79,63.767,63.79,13380000.0
2009-12-04 04:47:00,63.787,63.792,63.757,63.757,10750000.0
2009-12-04 04:48:00,63.79,63.797,63.766,63.797,13410000.0
2009-12-04 04:49:00,63.79,63.805,63.775,63.804,17320000.0
2009-12-04 04:50:00,63.812,63.817,63.791,63.805,13050000.0
2009-12-04 04:51:00,63.8,63.803,63.786,63.803,12020000.0
2009-12-04 04:52:00,63.802,63.811,63.789,63.811,13340000.0
2009-12-04 04:53:00,63.81,63.812,63.791,63.802,10980000.0
2009-12-04 04:54:00,63.797,63.812,63.785,63.812,11460000.0
2009-12-04 04:55:00,63.807,63.808,63.789,63.806,20520000.0
2009-12-04 04:56:00,63.801,63.809,63.784,63.784,14310000.0
2009-12-04 04:57:00,63.813,63.813,63.781,63.781,11260000.0
2009-12-04 04:58:00,63.798,63.798,63.789,63.789,4170000.0
2009-12-04 04:59:00,63.803,63.803,63.779,63.779,7180000.0
2009-12-04 05:00:00,63.804,63.804,63.784,63.784,14880000.0
2009-12-04 05:01:00,63.797,63.8,63.776,63.8,14650000.0
2009-12-04 05:02:00,63.804,63.804,63.781,63.781,17290000.0
2009-12-04 05:03:00,63.8,63.8,63.778,63.786,13000000.0
2009-12-04 05:04:00,63.793,63.803,63.777,63.803,11460000.0
2009-12-04 05:05:00,63.793,63.793,63.763,63.763,15580000.0
2009-12-04 05:06:00,63.784,63.786,63.765,63.786,14870000.0
2009-12-04 05:07:00,63.792,63.8,63.781,63.796,14660000.0
2009-12-04 05:08:00,63.78,63.791,63.761,63.791,11460000.0
2009-12-04 05:09:00,63.781,63.786,63.764,63.769,18030000.0
2009-12-04 05:10:00,63.789,63.792,63.774,63.787,20290000.0
2009-12-04 05:11:00,63.783,63.795,63.765,63.787,18250000.0
2009-12-04 05:12:00,63.794,63.794,63.763,63.784,15100000.0
2009-12-04 05:13:00,63.782,63.784,63.773,63.779,15070000.0
2009-12-04 05:14:00,63.778,63.788,63.766,63.787,15600000.0
2009-12-04 05:15:00,63.781,63.787,63.773,63.781,20160000.0
2009-12-04 05:16:00,63.782,63.789,63.769,63.781,16200000.0
2009-12-04 05:17:00,63.782,63.788,63.772,63.788,15250000.0
2009-12-04 05:18:00,63.794,63.794,63.763,63.763,11490000.0
2009-12-04 05:19:00,63.777,63.788,63.767,63.788,16950000.0
2009-12-04 05:20:00,63.776,63.776,63.755,63.774,18970000.0
2009-12-04 05:21:00,63.778,63.778,63.761,63.778,11310000.0
2009-12-04 05:22:00,63.781,63.783,63.751,63.775,15970000.0
2009-12-04 05:23:00,63.792,63.792,63.765,63.787,20660000.0
2009-12-04 05:24:00,63.775,63.779,63.761,63.761,14320000.0
2009-12-04 05:25:00,63.778,63.778,63.757,63.774,15600000.0
2009-12-04 05:26:00,63.763,63.77,63.752,63.752,15830000.0
2009-12-04 05:27:00,63.786,63.786,63.749,63.749,13000000.0
2009-12-04 05:28:00,63.776,63.776,63.758,63.762,12770000.0
2009-12-04 05:29:00,63.769,63.769,63.748,63.762,10900000.0
2009-12-04 05:30:00,63.771,63.774,63.749,63.774,15820000.0
2009-12-04 05:31:00,63.769,63.773,63.751,63.761,13230000.0
2009-12-04 05:32:00,63.75,63.758,63.75,63.758,13300000.0
2009-12-04 05:33:00,63.759,63.759,63.747,63.754,10330000.0
2009-12-04 05:34:00,63.764,63.764,63.74,63.74,13760000.0
2009-12-04 05:35:00,63.763,63.763,63.735,63.74,16850000.0
2009-12-04 05:36:00,63.761,63.761,63.739,63.742,17600000.0
2009-12-04 05:37:00,63.756,63.756,63.746,63.746,3760000.0
2009-12-04 05:38:00,63.764,63.764,63.74,63.74,20370000.0
2009-12-04 05:39:00,63.762,63.762,63.739,63.739,15070000.0
2009-12-04 05:40:00,63.77,63.774,63.748,63.766,13710000.0
2009-12-04 05:41:00,63.771,63.773,63.751,63.761,12040000.0
2009-12-04 05:42:00,63.758,63.762,63.74,63.74,14750000.0
2009-12-04 05:43:00,63.763,63.763,63.743,63.759,15450000.0
2009-12-04 05:44:00,63.762,63.762,63.744,63.757,12860000.0
2009-12-04 05:45:00,63.764,63.764,63.743,63.743,16880000.0
2009-12-04 05:46:00,63.761,63.761,63.745,63.756,10220000.0
2009-12-04 05:47:00,63.754,63.764,63.749,63.764,12210000.0
2009-12-04 05:48:00,63.752,63.764,63.742,63.764,12860000.0
2009-12-04 05:49:00,63.764,63.764,63.736,63.744,15580000.0
2009-12-04 05:50:00,63.745,63.745,63.74,63.74,3760000.0
2009-12-04 05:51:00,63.762,63.762,63.731,63.731,10150000.0
2009-12-04 05:52:00,63.756,63.756,63.735,63.735,10140000.0
2009-12-04 05:53:00,63.755,63.762,63.739,63.762,15620000.0
2009-12-04 05:54:00,63.756,63.756,63.733,63.733,12060000.0
2009-12-04 05:55:00,63.754,63.754,63.728,63.738,17310000.0
2009-12-04 05:56:00,63.74,63.745,63.728,63.745,8830000.0
2009-12-04 05:57:00,63.752,63.752,63.721,63.729,14690000.0
2009-12-04 05:58:00,63.754,63.754,63.735,63.735,12840000.0
2009-12-04 05:59:00,63.74,63.756,63.727,63.756,13610000.0
2009-12-04 06:00:00,63.772,63.772,63.735,63.737,19380000.0
2009-12-04 06:01:00,63.766,63.77,63.74,63.757,18820000.0
2009-12-04 06:02:00,63.764,63.764,63.743,63.763,13190000.0
2009-12-04 06:03:00,63.763,63.763,63.747,63.762,13900000.0
2009-12-04 06:04:00,63.756,63.762,63.736,63.762,17840000.0
2009-12-04 06:05:00,63.762,63.768,63.745,63.756,17280000.0
2009-12-04 06:06:00,63.771,63.771,63.743,63.756,14330000.0
2009-12-04 06:07:00,63.745,63.758,63.74,63.758,8680000.0
2009-12-04 06:08:00,63.76,63.76,63.702,63.712,16380000.0
2009-12-04 06:09:00,63.72,63.721,63.69,63.69,9960000.0
2009-12-04 06:10:00,63.712,63.712,63.69,63.703,15860000.0
2009-12-04 06:11:00,63.696,63.7,63.676,63.676,17890000.0
2009-12-04 06:12:00,63.691,63.708,63.682,63.693,15260000.0
2009-12-04 06:13:00,63.693,63.701,63.67,63.673,20470000.0
2009-12-04 06:14:00,63.691,63.693,63.663,63.679,12810000.0
2009-12-04 06:15:00,63.694,63.694,63.668,63.689,12820000.0
2009-12-04 06:16:00,63.69,63.693,63.677,63.693,9950000.0
2009-12-04 06:17:00,63.692,63.692,63.674,63.674,9580000.0
2009-12-04 06:18:00,63.687,63.69,63.664,63.69,10520000.0
2009-12-04 06:19:00,63.69,63.692,63.657,63.657,12210000.0
2009-12-04 06:20:00,63.669,63.671,63.635,63.666,22000000.0
2009-12-04 06:21:00,63.673,63.673,63.639,63.645,13000000.0
2009-12-04 06:22:00,63.691,63.692,63.653,63.656,13570000.0
2009-12-04 06:23:00,63.666,63.682,63.648,63.682,13560000.0
2009-12-04 06:24:00,63.69,63.691,63.655,63.662,15810000.0
2009-12-04 06:25:00,63.657,63.675,63.65,63.673,11940000.0
2009-12-04 06:26:00,63.668,63.668,63.654,63.666,13180000.0
2009-12-04 06:27:00,63.69,63.693,63.661,63.664,11650000.0
2009-12-04 06:28:00,63.674,63.676,63.652,63.674,11270000.0
2009-12-04 06:29:00,63.674,63.692,63.667,63.671,12590000.0
2009-12-04 06:30:00,63.712,63.716,63.686,63.689,18630000.0
2009-12-04 06:31:00,63.711,63.711,63.69,63.696,17270000.0
2009-12-04 06:32:00,63.696,63.696,63.655,63.682,13930000.0
2009-12-04 06:33:00,63.688,63.691,63.665,63.674,11080000.0
2009-12-04 06:34:00,63.676,63.685,63.661,63.678,14330000.0
2009-12-04 06:35:00,63.671,63.705,63.661,63.701,17910000.0
2009-12-04 06:36:00,63.701,63.701,63.65,63.65,13530000.0
2009-12-04 06:37:00,63.678,63.681,63.642,63.651,18950000.0
2009-12-04 06:38:00,63.679,63.682,63.65,63.674,16240000.0
2009-12-04 06:39:00,63.669,63.671,63.65,63.663,13910000.0
2009-12-04 06:40:00,63.662,63.68,63.65,63.68,13190000.0
2009-12-04 06:41:00,63.668,63.677,63.66,63.668,15740000.0
2009-12-04 06:42:00,63.67,63.673,63.659,63.668,19380000.0
2009-12-04 06:43:00,63.681,63.683,63.658,63.658,7180000.0
2009-12-04 06:44:00,63.673,63.675,63.656,63.659,14920000.0
2009-12-04 06:45:00,63.692,63.703,63.672,63.675,14460000.0
2009-12-04 06:46:00,63.697,63.7,63.671,63.695,20710000.0
2009-12-04 06:47:00,63.693,63.693,63.66,63.679,10530000.0
2009-12-04 06:48:00,63.681,63.681,63.659,63.659,14830000.0
2009-12-04 06:49:00,63.679,63.679,63.661,63.675,12580000.0
2009-12-04 06:50:00,63.668,63.674,63.657,63.674,13700000.0
2009-12-04 06:51:00,63.683,63.683,63.654,63.67,14090000.0
2009-12-04 06:52:00,63.674,63.674,63.642,63.642,14080000.0
2009-12-04 06:53:00,63.671,63.671,63.652,63.666,14720000.0
2009-12-04 06:54:00,63.673,63.673,63.651,63.651,18260000.0
2009-12-04 06:55:00,63.671,63.678,63.655,63.663,16340000.0
2009-12-04 06:56:00,63.694,63.704,63.677,63.704,17650000.0
2009-12-04 06:57:00,63.704,63.71,63.676,63.693,15020000.0
2009-12-04 06:58:00,63.689,63.695,63.681,63.695,10740000.0
2009-12-04 06:59:00,63.702,63.722,63.692,63.72,12290000.0
2009-12-04 07:00:00,63.734,63.741,63.718,63.718,13950000.0
2009-12-04 07:01:00,63.745,63.745,63.704,63.704,11100000.0
2009-12-04 07:02:00,63.719,63.724,63.706,63.714,14120000.0
2009-12-04 07:03:00,63.735,63.745,63.713,63.713,18220000.0
2009-12-04 07:04:00,63.734,63.734,63.7,63.7,11260000.0
2009-12-04 07:05:00,63.725,63.725,63.695,63.695,11120000.0
2009-12-04 07:06:00,63.718,63.718,63.699,63.712,11490000.0
2009-12-04 07:07:00,63.702,63.717,63.694,63.716,12060000.0
2009-12-04 07:08:00,63.72,63.722,63.696,63.706,17880000.0
2009-12-04 07:09:00,63.711,63.719,63.691,63.71,17090000.0
2009-12-04 07:10:00,63.701,63.711,63.681,63.681,12020000.0
2009-12-04 07:11:00,63.701,63.706,63.69,63.7,15250000.0
2009-12-04 07:12:00,63.719,63.719,63.688,63.7,13410000.0
2009-12-04 07:13:00,63.712,63.712,63.682,63.705,21120000.0
2009-12-04 07:14:00,63.71,63.71,63.678,63.678,19800000.0
2009-12-04 07:15:00,63.706,63.706,63.685,63.685,5680000.0
2009-12-04 07:16:00,63.703,63.703,63.678,63.686,13750000.0
2009-12-04 07:17:00,63.696,63.696,63.679,63.687,11660000.0
2009-12-04 07:18:00,63.712,63.712,63.679,63.686,14680000.0
2009-12-04 07:19:00,63.698,63.698,63.674,63.692,9590000.0
2009-12-04 07:20:00,63.691,63.7,63.68,63.7,11310000.0
2009-12-04 07:21:00,63.693,63.705,63.692,63.696,13380000.0
2009-12-04 07:22:00,63.698,63.702,63.678,63.684,16340000.0
2009-12-04 07:23:00,63.69,63.699,63.683,63.696,13000000.0
2009-12-04 07:24:00,63.671,63.704,63.671,63.704,12020000.0
2009-12-04 07:25:00,63.694,63.716,63.678,63.694,17700000.0
2009-12-04 07:26:00,63.717,63.717,63.695,63.708,7710000.0
2009-12-04 07:27:00,63.7,63.7,63.684,63.684,9240000.0
2009-12-04 07:28:00,63.715,63.722,63.692,63.714,16940000.0
2009-12-04 07:29:00,63.726,63.731,63.703,63.703,20290000.0
2009-12-04 07:30:00,63.721,63.721,63.692,63.692,18690000.0
2009-12-04 07:31:00,63.713,63.713,63.683,63.705,19250000.0
2009-12-04 07:32:00,63.701,63.711,63.692,63.71,11950000.0
2009-12-04 07:33:00,63.707,63.719,63.687,63.719,21450000.0
2009-12-04 07:34:00,63.725,63.734,63.701,63.705,15410000.0
2009-12-04 07:35:00,63.717,63.736,63.706,63.734,19400000.0
2009-12-04 07:36:00,63.716,63.73,63.706,63.708,12090000.0
2009-12-04 07:37:00,63.732,63.732,63.711,63.711,13830000.0
2009-12-04 07:38:00,63.735,63.735,63.712,63.715,18820000.0
2009-12-04 07:39:00,63.733,63.737,63.714,63.725,21120000.0
2009-12-04 07:40:00,63.727,63.727,63.701,63.715,18860000.0
2009-12-04 07:41:00,63.718,63.718,63.689,63.706,16710000.0
2009-12-04 07:42:00,63.715,63.717,63.691,63.717,15980000.0
2009-12-04 07:43:00,63.724,63.724,63.698,63.714,20220000.0
2009-12-04 07:44:00,63.718,63.718,63.702,63.711,8130000.0
2009-12-04 07:45:00,63.719,63.719,63.701,63.714,9590000.0
2009-12-04 07:46:00,63.713,63.714,63.688,63.698,16520000.0
2009-12-04 07:47:00,63.71,63.724,63.707,63.724,17890000.0
2009-12-04 07:48:00,63.722,63.73,63.713,63.729,14460000.0
2009-12-04 07:49:00,63.729,63.73,63.699,63.699,11190000.0
2009-12-04 07:50:00,63.732,63.736,63.71,63.722,16360000.0
2009-12-04 07:51:00,63.74,63.749,63.721,63.743,15400000.0
2009-12-04 07:52:00,63.743,63.743,63.724,63.741,21490000.0
2009-12-04 07:53:00,63.741,63.754,63.732,63.748,14130000.0
2009-12-04 07:54:00,63.745,63.745,63.721,63.726,13380000.0
2009-12-04 07:55:00,63.742,63.742,63.723,63.733,15400000.0
2009-12-04 07:56:00,63.744,63.749,63.717,63.733,20790000.0
2009-12-04 07:57:00,63.728,63.733,63.71,63.733,15250000.0
2009-12-04 07:58:00,63.73,63.734,63.71,63.734,14510000.0
2009-12-04 07:59:00,63.721,63.777,63.721,63.777,18230000.0
2009-12-04 08:00:00,63.778,63.782,63.753,63.772,15220000.0
2009-12-04 08:01:00,63.766,63.766,63.745,63.757,10140000.0
2009-12-04 08:02:00,63.769,63.772,63.743,63.743,11680000.0
2009-12-04 08:03:00,63.761,63.781,63.738,63.781,15020000.0
2009-12-04 08:04:00,63.777,63.78,63.76,63.78,10940000.0
2009-12-04 08:05:00,63.778,63.782,63.756,63.756,15660000.0
2009-12-04 08:06:00,63.776,63.776,63.757,63.776,12830000.0
2009-12-04 08:07:00,63.773,63.778,63.755,63.768,17180000.0
2009-12-04 08:08:00,63.771,63.778,63.754,63.772,14130000.0
2009-12-04 08:09:00,63.772,63.781,63.755,63.779,14450000.0
2009-12-04 08:10:00,63.781,63.784,63.759,63.769,19190000.0
2009-12-04 08:11:00,63.768,63.768,63.743,63.759,22890000.0
2009-12-04 08:12:00,63.766,63.766,63.729,63.755,17170000.0
2009-12-04 08:13:00,63.751,63.753,63.721,63.737,12430000.0
2009-12-04 08:14:00,63.735,63.751,63.729,63.744,18630000.0
2009-12-04 08:15:00,63.747,63.758,63.734,63.758,13940000.0
2009-12-04 08:16:00,63.764,63.767,63.743,63.743,15400000.0
2009-12-04 08:17:00,63.764,63.764,63.744,63.763,16520000.0
2009-12-04 08:18:00,63.775,63.775,63.744,63.744,11200000.0
2009-12-04 08:19:00,63.763,63.763,63.745,63.753,14500000.0
2009-12-04 08:20:00,63.748,63.76,63.722,63.76,12440000.0
2009-12-04 08:21:00,63.763,63.763,63.735,63.754,15950000.0
2009-12-04 08:22:00,63.748,63.756,63.735,63.756,15600000.0
2009-12-04 08:23:00,63.752,63.759,63.726,63.73,16000000.0
2009-12-04 08:24:00,63.751,63.768,63.741,63.766,10940000.0
2009-12-04 08:25:00,63.77,63.77,63.741,63.741,9200000.0
2009-12-04 08:26:00,63.761,63.761,63.734,63.747,14090000.0
2009-12-04 08:27:00,63.759,63.766,63.745,63.766,7520000.0
2009-12-04 08:28:00,63.754,63.774,63.75,63.767,13530000.0
2009-12-04 08:29:00,63.767,63.781,63.747,63.748,18210000.0
2009-12-04 08:30:00,63.761,63.769,63.751,63.755,17030000.0
2009-12-04 08:31:00,63.772,63.772,63.744,63.763,15390000.0
2009-12-04 08:32:00,63.768,63.771,63.743,63.749,18780000.0
2009-12-04 08:33:00,63.765,63.765,63.73,63.754,19230000.0
2009-12-04 08:34:00,63.747,63.751,63.727,63.727,14130000.0
2009-12-04 08:35:00,63.756,63.78,63.731,63.78,14890000.0
2009-12-04 08:36:00,63.771,63.776,63.759,63.759,15600000.0
2009-12-04 08:37:00,63.783,63.783,63.743,63.743,14650000.0
2009-12-04 08:38:00,63.761,63.764,63.737,63.764,18030000.0
2009-12-04 08:39:00,63.769,63.777,63.75,63.775,17840000.0
2009-12-04 08:40:00,63.777,63.781,63.762,63.781,9050000.0
2009-12-04 08:41:00,63.791,63.792,63.772,63.772,15660000.0
2009-12-04 08:42:00,63.806,63.806,63.767,63.775,14550000.0
2009-12-04 08:43:00,63.799,63.804,63.778,63.792,15780000.0
2009-12-04 08:44:00,63.791,63.805,63.78,63.799,14130000.0
2009-12-04 08:45:00,63.8,63.812,63.786,63.812,11320000.0
2009-12-04 08:46:00,63.794,63.812,63.791,63.809,13700000.0
2009-12-04 08:47:00,63.806,63.812,63.789,63.804,21980000.0
2009-12-04 08:48:00,63.783,63.797,63.775,63.791,12810000.0
2009-12-04 08:49:00,63.792,63.809,63.779,63.807,14650000.0
2009-12-04 08:50:00,63.81,63.81,63.782,63.802,12600000.0
2009-12-04 08:51:00,63.811,63.813,63.773,63.788,12250000.0
2009-12-04 08:52:00,63.79,63.792,63.779,63.789,20400000.0
2009-12-04 08:53:00,63.792,63.799,63.777,63.799,14090000.0
2009-12-04 08:54:00,63.813,63.813,63.784,63.802,16190000.0
2009-12-04 08:55:00,63.798,63.798,63.779,63.783,12860000.0
2009-12-04 08:56:00,63.792,63.801,63.762,63.801,19700000.0
2009-12-04 08:57:00,63.809,63.812,63.77,63.788,17520000.0
2009-12-04 08:58:00,63.769,63.776,63.747,63.77,12630000.0
2009-12-04 08:59:00,63.767,63.77,63.747,63.77,11310000.0
2009-12-04 09:00:00,63.796,63.815,63.767,63.805,13420000.0
2009-12-04 09:01:00,63.84,63.84,63.797,63.839,21290000.0
2009-12-04 09:02:00,63.827,63.827,63.79,63.797,17090000.0
2009-12-04 09:03:00,63.817,63.824,63.802,63.803,18630000.0
2009-12-04 09:04:00,63.819,63.819,63.787,63.805,11650000.0
2009-12-04 09:05:00,63.797,63.797,63.785,63.795,8640000.0
2009-12-04 09:06:00,63.812,63.812,63.786,63.792,17370000.0
2009-12-04 09:07:00,63.803,63.803,63.772,63.779,13530000.0
2009-12-04 09:08:00,63.779,63.792,63.752,63.792,20430000.0
2009-12-04 09:09:00,63.788,63.788,63.771,63.783,13140000.0
2009-12-04 09:10:00,63.793,63.804,63.771,63.78,13370000.0
2009-12-04 09:11:00,63.795,63.803,63.786,63.792,20770000.0
2009-12-04 09:12:00,63.791,63.8,63.78,63.8,12860000.0
2009-12-04 09:13:00,63.805,63.813,63.782,63.785,11700000.0
2009-12-04 09:14:00,63.796,63.796,63.785,63.785,5260000.0
2009-12-04 09:15:00,63.81,63.812,63.779,63.803,14270000.0
2009-12-04 09:16:00,63.792,63.798,63.783,63.797,16940000.0
2009-12-04 09:17:00,63.8,63.8,63.774,63.794,17330000.0
2009-12-04 09:18:00,63.804,63.809,63.783,63.783,16380000.0
2009-12-04 09:19:00,63.8,63.8,63.76,63.778,17480000.0
2009-12-04 09:20:00,63.79,63.791,63.76,63.776,10970000.0
2009-12-04 09:21:00,63.785,63.785,63.758,63.774,15260000.0
2009-12-04 09:22:00,63.775,63.775,63.749,63.757,10560000.0
2009-12-04 09:23:00,63.768,63.777,63.753,63.762,14140000.0
2009-12-04 09:24:00,63.772,63.772,63.739,63.758,15310000.0
2009-12-04 09:25:00,63.75,63.782,63.742,63.782,14350000.0
2009-12-04 09:26:00,63.775,63.785,63.754,63.785,19200000.0
2009-12-04 09:27:00,63.766,63.766,63.746,63.75,13450000.0
2009-12-04 09:28:00,63.774,63.774,63.748,63.758,22950000.0
2009-12-04 09:29:00,63.762,63.762,63.742,63.746,10740000.0
2009-12-04 09:30:00,63.766,63.774,63.757,63.763,13340000.0
2009-12-04 09:31:00,63.76,63.763,63.744,63.744,9770000.0
2009-12-04 09:32:00,63.757,63.764,63.736,63.736,19770000.0
2009-12-04 09:33:00,63.761,63.764,63.745,63.761,12810000.0
2009-12-04 09:34:00,63.767,63.777,63.754,63.771,19980000.0
2009-12-04 09:35:00,63.758,63.768,63.742,63.742,17690000.0
2009-12-04 09:36:00,63.77,63.776,63.761,63.773,12780000.0
2009-12-04 09:37:00,63.771,63.771,63.733,63.74,10710000.0
2009-12-04 09:38:00,63.767,63.767,63.732,63.763,16080000.0
2009-12-04 09:39:00,63.762,63.762,63.728,63.76,17510000.0
2009-12-04 09:40:00,63.769,63.769,63.743,63.749,15580000.0
2009-12-04 09:41:00,63.736,63.76,63.736,63.759,14450000.0
2009-12-04 09:42:00,63.757,63.765,63.738,63.765,17330000.0
2009-12-04 09:43:00,63.766,63.769,63.741,63.757,18060000.0
2009-12-04 09:44:00,63.76,63.76,63.724,63.75,19640000.0
2009-12-04 09:45:00,63.759,63.759,63.735,63.756,16900000.0
2009-12-04 09:46:00,63.757,63.762,63.725,63.725,14320000.0
2009-12-04 09:47:00,63.744,63.744,63.723,63.739,11050000.0
2009-12-04 09:48:00,63.743,63.765,63.743,63.765,17320000.0
2009-12-04 09:49:00,63.773,63.773,63.712,63.712,16910000.0
2009-12-04 09:50:00,63.729,63.734,63.713,63.734,14360000.0
2009-12-04 09:51:00,63.756,63.763,63.719,63.734,13520000.0
2009-12-04 09:52:00,63.772,63.781,63.748,63.781,20840000.0
2009-12-04 09:53:00,63.774,63.774,63.746,63.747,11080000.0
2009-12-04 09:54:00,63.781,63.781,63.754,63.77,13230000.0
2009-12-04 09:55:00,63.761,63.761,63.728,63.75,10930000.0
2009-12-04 09:56:00,63.75,63.756,63.736,63.756,16040000.0
2009-12-04 09:57:00,63.744,63.744,63.704,63.714,20360000.0
2009-12-04 09:58:00,63.723,63.731,63.689,63.731,21040000.0
2009-12-04 09:59:00,63.73,63.73,63.706,63.715,16760000.0
2009-12-04 10:00:00,63.72,63.73,63.706,63.728,14880000.0
2009-12-04 10:01:00,63.718,63.72,63.706,63.708,14270000.0
2009-12-04 10:02:00,63.713,63.742,63.71,63.736,16320000.0
2009-12-04 10:03:00,63.735,63.752,63.725,63.743,15150000.0
2009-12-04 10:04:00,63.734,63.742,63.697,63.697,11280000.0
2009-12-04 10:05:00,63.726,63.737,63.698,63.737,18630000.0
2009-12-04 10:06:00,63.752,63.757,63.719,63.735,16720000.0
2009-12-04 10:07:00,63.736,63.736,63.716,63.716,7930000.0
2009-12-04 10:08:00,63.741,63.748,63.72,63.72,10710000.0
2009-12-04 10:09:00,63.756,63.756,63.708,63.708,15440000.0
2009-12-04 10:10:00,63.717,63.717,63.678,63.697,15960000.0
2009-12-04 10:11:00,63.699,63.705,63.684,63.703,19010000.0
2009-12-04 10:12:00,63.702,63.714,63.68,63.714,18140000.0
2009-12-04 10:13:00,63.702,63.724,63.702,63.702,11310000.0
2009-12-04 10:14:00,63.732,63.736,63.719,63.724,15780000.0
2009-12-04 10:15:00,63.727,63.735,63.716,63.721,15210000.0
2009-12-04 10:16:00,63.741,63.741,63.717,63.729,18850000.0
2009-12-04 10:17:00,63.73,63.741,63.715,63.741,13380000.0
2009-12-04 10:18:00,63.73,63.733,63.719,63.733,12810000.0
2009-12-04 10:19:00,63.724,63.732,63.717,63.732,16820000.0
2009-12-04 10:20:00,63.732,63.739,63.71,63.731,20710000.0
2009-12-04 10:21:00,63.733,63.747,63.72,63.747,10700000.0
2009-12-04 10:22:00,63.747,63.759,63.724,63.759,14300000.0
2009-12-04 10:23:00,63.751,63.76,63.733,63.733,20840000.0
2009-12-04 10:24:00,63.752,63.752,63.722,63.75,14730000.0
2009-12-04 10:25:00,63.742,63.751,63.717,63.729,18030000.0
2009-12-04 10:26:00,63.746,63.759,63.729,63.729,21230000.0
2009-12-04 10:27:00,63.758,63.758,63.739,63.753,14050000.0
2009-12-04 10:28:00,63.745,63.752,63.733,63.733,13980000.0
2009-12-04 10:29:00,63.744,63.75,63.731,63.749,11910000.0
2009-12-04 10:30:00,63.739,63.739,63.717,63.735,12400000.0
2009-12-04 10:31:00,63.73,63.743,63.718,63.743,18600000.0
2009-12-04 10:32:00,63.735,63.747,63.725,63.745,13740000.0
2009-12-04 10:33:00,63.74,63.75,63.733,63.742,10160000.0
2009-12-04 10:34:00,63.741,63.747,63.727,63.747,12770000.0
2009-12-04 10:35:00,63.759,63.76,63.732,63.741,11640000.0
2009-12-04 10:36:00,63.752,63.752,63.713,63.713,19840000.0
2009-12-04 10:37:00,63.745,63.756,63.725,63.725,16340000.0
2009-12-04 10:38:00,63.751,63.751,63.72,63.72,20360000.0
2009-12-04 10:39:00,63.741,63.741,63.718,63.718,13720000.0
2009-12-04 10:40:00,63.746,63.749,63.725,63.725,14090000.0
2009-12-04 10:41:00,63.748,63.754,63.734,63.744,11830000.0
2009-12-04 10:42:00,63.773,63.773,63.734,63.746,20900000.0
2009-12-04 10:43:00,63.736,63.759,63.732,63.759,15560000.0
2009-12-04 10:44:00,63.745,63.745,63.737,63.744,9620000.0
2009-12-04 10:45:00,63.758,63.758,63.722,63.731,20000000.0
2009-12-04 10:46:00,63.755,63.761,63.73,63.73,17930000.0
2009-12-04 10:47:00,63.734,63.761,63.733,63.741,11920000.0
2009-12-04 10:48:00,63.752,63.752,63.721,63.721,13380000.0
2009-12-04 10:49:00,63.738,63.746,63.722,63.742,18070000.0
2009-12-04 10:50:00,63.749,63.749,63.714,63.727,18790000.0
2009-12-04 10:51:00,63.751,63.751,63.731,63.747,14830000.0
2009-12-04 10:52:00,63.763,63.763,63.738,63.738,13200000.0
2009-12-04 10:53:00,63.759,63.765,63.743,63.761,13760000.0
2009-12-04 10:54:00,63.759,63.765,63.738,63.761,13940000.0
2009-12-04 10:55:00,63.759,63.759,63.73,63.747,16580000.0
2009-12-04 10:56:00,63.748,63.758,63.733,63.753,10910000.0
2009-12-04 10:57:00,63.764,63.764,63.725,63.752,17280000.0
2009-12-04 10:58:00,63.752,63.752,63.711,63.711,12780000.0
2009-12-04 10:59:00,63.734,63.746,63.715,63.746,14270000.0
2009-12-04 11:00:00,63.738,63.738,63.716,63.716,8280000.0
2009-12-04 11:01:00,63.749,63.751,63.716,63.717,12210000.0
2009-12-04 11:02:00,63.731,63.746,63.723,63.746,25660000.0
2009-12-04 11:03:00,63.762,63.762,63.73,63.73,7700000.0
2009-12-04 11:04:00,63.761,63.761,63.729,63.729,11280000.0
2009-12-04 11:05:00,63.754,63.758,63.732,63.742,13330000.0
2009-12-04 11:06:00,63.757,63.759,63.723,63.753,18670000.0
2009-12-04 11:07:00,63.747,63.758,63.74,63.753,19760000.0
2009-12-04 11:08:00,63.761,63.761,63.738,63.749,20330000.0
2009-12-04 11:09:00,63.745,63.758,63.738,63.753,12250000.0
2009-12-04 11:10:00,63.756,63.756,63.733,63.733,12220000.0
2009-12-04 11:11:00,63.753,63.753,63.73,63.73,17930000.0
2009-12-04 11:12:00,63.753,63.763,63.734,63.763,19940000.0
2009-12-04 11:13:00,63.764,63.764,63.738,63.754,18480000.0
2009-12-04 11:14:00,63.736,63.779,63.736,63.779,8280000.0
2009-12-04 11:15:00,63.784,63.784,63.75,63.774,16540000.0
2009-12-04 11:16:00,63.772,63.777,63.76,63.767,20840000.0
2009-12-04 11:17:00,63.764,63.781,63.753,63.781,11830000.0
2009-12-04 11:18:00,63.766,63.78,63.755,63.772,13900000.0
2009-12-04 11:19:00,63.781,63.781,63.747,63.767,18500000.0
2009-12-04 11:20:00,63.78,63.781,63.746,63.773,19610000.0
2009-12-04 11:21:00,63.778,63.789,63.771,63.789,17310000.0
2009-12-04 11:22:00,63.783,63.792,63.757,63.792,15740000.0
2009-12-04 11:23:00,63.784,63.788,63.761,63.762,21110000.0
2009-12-04 11:24:00,63.788,63.797,63.776,63.797,8310000.0
2009-12-04 11:25:00,63.798,63.799,63.78,63.795,13780000.0
2009-12-04 11:26:00,63.795,63.795,63.762,63.762,9570000.0
2009-12-04 11:27:00,63.787,63.787,63.759,63.783,15400000.0
2009-12-04 11:28:00,63.778,63.778,63.756,63.775,10890000.0
2009-12-04 11:29:00,63.771,63.771,63.746,63.746,11460000.0
2009-12-04 11:30:00,63.783,63.783,63.75,63.75,12810000.0
2009-12-04 11:31:00,63.775,63.775,63.753,63.753,19750000.0
2009-12-04 11:32:00,63.778,63.782,63.755,63.763,12470000.0
2009-12-04 11:33:00,63.77,63.778,63.761,63.777,17090000.0
2009-12-04 11:34:00,63.773,63.778,63.744,63.751,20740000.0
2009-12-04 11:35:00,63.786,63.793,63.764,63.764,25540000.0
2009-12-04 11:36:00,63.775,63.791,63.765,63.791,11310000.0
2009-12-04 11:37:00,63.782,63.788,63.772,63.788,16010000.0
2009-12-04 11:38:00,63.791,63.795,63.76,63.772,13190000.0
2009-12-04 11:39:00,63.771,63.78,63.759,63.772,13610000.0
2009-12-04 11:40:00,63.764,63.779,63.76,63.777,15810000.0
2009-12-04 11:41:00,63.777,63.788,63.758,63.788,16010000.0
2009-12-04 11:42:00,63.779,63.78,63.76,63.78,11490000.0
2009-12-04 11:43:00,63.778,63.778,63.749,63.767,16910000.0
2009-12-04 11:44:00,63.775,63.78,63.744,63.744,15500000.0
2009-12-04 11:45:00,63.769,63.769,63.74,63.768,16910000.0
2009-12-04 11:46:00,63.759,63.766,63.734,63.734,17130000.0
2009-12-04 11:47:00,63.759,63.759,63.742,63.756,13150000.0
2009-12-04 11:48:00,63.757,63.757,63.724,63.744,12950000.0
2009-12-04 11:49:00,63.752,63.762,63.736,63.762,10940000.0
2009-12-04 11:50:00,63.77,63.774,63.744,63.744,10150000.0
2009-12-04 11:51:00,63.768,63.768,63.739,63.74,11130000.0
2009-12-04 11:52:00,63.771,63.772,63.745,63.751,11880000.0
2009-12-04 11:53:00,63.769,63.786,63.755,63.763,13760000.0
2009-12-04 11:54:00,63.792,63.792,63.758,63.785,15400000.0
2009-12-04 11:55:00,63.784,63.784,63.76,63.783,18110000.0
2009-12-04 11:56:00,63.793,63.8,63.767,63.8,22580000.0
2009-12-04 11:57:00,63.792,63.8,63.771,63.794,15860000.0
2009-12-04 11:58:00,63.789,63.795,63.772,63.781,14680000.0
2009-12-04 11:59:00,63.789,63.801,63.783,63.796,12020000.0
2009-12-04 12:00:00,63.811,63.811,63.78,63.805,16730000.0
2009-12-04 12:01:00,63.818,63.822,63.784,63.807,13000000.0
2009-12-04 12:02:00,63.811,63.811,63.792,63.804,12630000.0
2009-12-04 12:03:00,63.821,63.833,63.795,63.824,17690000.0
2009-12-04 12:04:00,63.85,63.85,63.824,63.844,15790000.0
2009-12-04 12:05:00,63.849,63.849,63.83,63.833,13890000.0
2009-12-04 12:06:00,63.841,63.852,63.821,63.852,11680000.0
2009-12-04 12:07:00,63.853,63.853,63.828,63.842,16760000.0
2009-12-04 12:08:00,63.849,63.851,63.825,63.844,13750000.0
2009-12-04 12:09:00,63.842,63.842,63.823,63.823,3950000.0
2009-12-04 12:10:00,63.842,63.842,63.79,63.804,15400000.0
2009-12-04 12:11:00,63.842,63.844,63.8,63.832,20160000.0
2009-12-04 12:12:00,63.826,63.826,63.813,63.823,11640000.0
2009-12-04 12:13:00,63.826,63.829,63.805,63.829,23020000.0
2009-12-04 12:14:00,63.832,63.832,63.791,63.791,20660000.0
2009-12-04 12:15:00,63.822,63.822,63.789,63.815,21070000.0
2009-12-04 12:16:00,63.816,63.816,63.793,63.816,15670000.0
2009-12-04 12:17:00,63.811,63.815,63.796,63.796,20500000.0
2009-12-04 12:18:00,63.819,63.819,63.799,63.818,12330000.0
2009-12-04 12:19:00,63.81,63.821,63.795,63.821,11660000.0
2009-12-04 12:20:00,63.823,63.824,63.803,63.824,17910000.0
2009-12-04 12:21:00,63.828,63.828,63.806,63.806,7520000.0
2009-12-04 12:22:00,63.822,63.822,63.8,63.8,14400000.0
2009-12-04 12:23:00,63.826,63.826,63.803,63.803,12620000.0
2009-12-04 12:24:00,63.834,63.834,63.802,63.831,19010000.0
2009-12-04 12:25:00,63.815,63.816,63.803,63.812,13720000.0
2009-12-04 12:26:00,63.83,63.842,63.807,63.842,13900000.0
2009-12-04 12:27:00,63.829,63.846,63.819,63.839,15630000.0
2009-12-04 12:28:00,63.848,63.848,63.826,63.826,16160000.0
2009-12-04 12:29:00,63.836,63.874,63.813,63.874,14500000.0
2009-12-04 12:30:00,63.874,63.889,63.862,63.868,13340000.0
2009-12-04 12:31:00,63.887,63.887,63.851,63.859,12660000.0
2009-12-04 12:32:00,63.888,63.891,63.862,63.862,23520000.0
2009-12-04 12:33:00,63.892,63.895,63.859,63.877,15220000.0
2009-12-04 12:34:00,63.893,63.893,63.865,63.882,8490000.0
2009-12-04 12:35:00,63.879,63.879,63.857,63.857,9960000.0
2009-12-04 12:36:00,63.877,63.877,63.855,63.855,23220000.0
2009-12-04 12:37:00,63.89,63.893,63.86,63.86,13430000.0
2009-12-04 12:38:00,63.876,63.878,63.858,63.859,11170000.0
2009-12-04 12:39:00,63.871,63.884,63.857,63.857,16940000.0
2009-12-04 12:40:00,63.876,63.876,63.861,63.869,9990000.0
2009-12-04 12:41:00,63.871,63.912,63.862,63.912,9070000.0
2009-12-04 12:42:00,63.908,63.921,63.898,63.907,21980000.0
2009-12-04 12:43:00,63.936,63.936,63.9,63.9,13240000.0
2009-12-04 12:44:00,63.918,63.918,63.88,63.894,17140000.0
2009-12-04 12:45:00,63.901,63.901,63.868,63.885,13570000.0
2009-12-04 12:46:00,63.885,63.885,63.858,63.858,9390000.0
2009-12-04 12:47:00,63.882,63.894,63.868,63.894,13570000.0
2009-12-04 12:48:00,63.89,63.89,63.856,63.856,17660000.0
2009-12-04 12:49:00,63.89,63.896,63.868,63.868,10510000.0
2009-12-04 12:50:00,63.881,63.888,63.87,63.888,10520000.0
2009-12-04 12:51:00,63.893,63.893,63.849,63.849,9210000.0
2009-12-04 12:52:00,63.881,63.881,63.864,63.864,14230000.0
2009-12-04 12:53:00,63.88,63.88,63.86,63.861,20740000.0
2009-12-04 12:54:00,63.892,63.892,63.856,63.856,14460000.0
2009-12-04 12:55:00,63.876,63.89,63.858,63.865,23400000.0
2009-12-04 12:56:00,63.881,63.887,63.866,63.866,14470000.0
2009-12-04 12:57:00,63.893,63.893,63.871,63.871,15580000.0
2009-12-04 12:58:00,63.893,63.893,63.873,63.873,14840000.0
2009-12-04 12:59:00,63.888,63.888,63.871,63.871,12820000.0
2009-12-04 13:00:00,63.902,63.902,63.868,63.878,15810000.0
2009-12-04 13:01:00,63.884,63.892,63.869,63.892,15850000.0
2009-12-04 13:02:00,63.886,63.886,63.862,63.862,13380000.0
2009-12-04 13:03:00,63.883,63.883,63.852,63.88,13150000.0
2009-12-04 13:04:00,63.884,63.884,63.848,63.854,12520000.0
2009-12-04 13:05:00,63.871,63.871,63.85,63.85,13170000.0
2009-12-04 13:06:00,63.875,63.875,63.855,63.855,14700000.0
2009-12-04 13:07:00,63.866,63.871,63.854,63.854,15480000.0
2009-12-04 13:08:00,63.879,63.887,63.861,63.866,14650000.0
2009-12-04 13:09:00,63.856,63.856,63.831,63.856,11650000.0
2009-12-04 13:10:00,63.863,63.868,63.837,63.853,13720000.0
2009-12-04 13:11:00,63.842,63.863,63.836,63.853,18040000.0
2009-12-04 13:12:00,63.865,63.865,63.853,63.864,11910000.0
2009-12-04 13:13:00,63.854,63.861,63.845,63.845,9890000.0
2009-12-04 13:14:00,63.868,63.868,63.856,63.864,12400000.0
2009-12-04 13:15:00,63.875,63.875,63.85,63.863,11300000.0
2009-12-04 13:16:00,63.875,63.88,63.856,63.866,11320000.0
2009-12-04 13:17:00,63.881,63.881,63.857,63.867,17120000.0
2009-12-04 13:18:00,63.881,63.881,63.854,63.867,16010000.0
2009-12-04 13:19:00,63.873,63.877,63.853,63.877,11490000.0
2009-12-04 13:20:00,63.88,63.889,63.872,63.882,12060000.0
2009-12-04 13:21:00,63.884,63.884,63.865,63.866,5080000.0
2009-12-04 13:22:00,63.882,63.888,63.861,63.861,13790000.0
2009-12-04 13:23:00,63.884,63.891,63.869,63.883,13570000.0
2009-12-04 13:24:00,63.882,63.901,63.871,63.896,17470000.0
2009-12-04 13:25:00,63.894,63.91,63.893,63.908,14140000.0
2009-12-04 13:26:00,63.908,63.912,63.888,63.912,14280000.0
2009-12-04 13:27:00,63.908,63.911,63.89,63.911,10750000.0
2009-12-04 13:28:00,63.906,63.906,63.882,63.882,12210000.0
2009-12-04 13:29:00,63.903,63.913,63.887,63.913,16570000.0
2009-12-04 13:30:00,63.912,63.912,63.874,63.889,17840000.0
2009-12-04 13:31:00,63.905,63.921,63.887,63.921,17890000.0
2009-12-04 13:32:00,63.929,63.941,63.911,63.927,12780000.0
2009-12-04 13:33:00,63.947,63.952,63.931,63.947,20510000.0
2009-12-04 13:34:00,63.939,63.939,63.915,63.933,14700000.0
2009-12-04 13:35:00,63.929,63.929,63.904,63.917,14490000.0
2009-12-04 13:36:00,63.92,63.92,63.901,63.901,12580000.0
2009-12-04 13:37:00,63.917,63.917,63.898,63.899,11840000.0
2009-12-04 13:38:00,63.918,63.925,63.91,63.921,15820000.0
2009-12-04 13:39:00,63.939,63.939,63.905,63.905,11460000.0
2009-12-04 13:40:00,63.929,63.929,63.897,63.897,11680000.0
2009-12-04 13:41:00,63.916,63.932,63.906,63.932,19200000.0
2009-12-04 13:42:00,63.932,63.94,63.923,63.923,11880000.0
2009-12-04 13:43:00,63.942,63.949,63.929,63.949,11280000.0
2009-12-04 13:44:00,63.96,63.961,63.937,63.941,13950000.0
2009-12-04 13:45:00,63.961,63.986,63.946,63.986,14030000.0
2009-12-04 13:46:00,63.978,63.996,63.962,63.972,17890000.0
2009-12-04 13:47:00,63.991,63.991,63.966,63.983,13240000.0
2009-12-04 13:48:00,63.99,63.992,63.944,63.944,11510000.0
2009-12-04 13:49:00,63.949,63.955,63.932,63.951,14170000.0
2009-12-04 13:50:00,63.955,63.955,63.927,63.949,11090000.0
2009-12-04 13:51:00,63.957,63.957,63.928,63.939,16430000.0
2009-12-04 13:52:00,63.945,63.945,63.915,63.915,11510000.0
2009-12-04 13:53:00,63.942,63.942,63.904,63.941,20220000.0
2009-12-04 13:54:00,63.943,63.943,63.926,63.939,17280000.0
2009-12-04 13:55:00,63.947,63.949,63.913,63.913,16570000.0
2009-12-04 13:56:00,63.923,63.928,63.896,63.928,11690000.0
2009-12-04 13:57:00,63.93,63.93,63.911,63.925,12780000.0
2009-12-04 13:58:00,63.919,63.928,63.901,63.915,12450000.0
2009-12-04 13:59:00,63.918,63.937,63.901,63.937,17170000.0
2009-12-04 14:00:00,63.934,63.934,63.912,63.923,12770000.0
2009-12-04 14:01:00,63.917,63.926,63.907,63.921,17690000.0
2009-12-04 14:02:00,63.933,63.933,63.905,63.905,17080000.0
2009-12-04 14:03:00,63.93,63.932,63.912,63.912,14180000.0
2009-12-04 14:04:00,63.932,63.937,63.92,63.925,14840000.0
2009-12-04 14:05:00,63.948,63.954,63.92,63.923,17510000.0
2009-12-04 14:06:00,63.929,63.931,63.916,63.931,10550000.0
2009-12-04 14:07:00,63.936,63.936,63.921,63.936,14130000.0
2009-12-04 14:08:00,63.927,63.931,63.907,63.931,11470000.0
2009-12-04 14:09:00,63.942,63.942,63.918,63.934,14130000.0
2009-12-04 14:10:00,63.94,63.942,63.918,63.918,8500000.0
2009-12-04 14:11:00,63.928,63.939,63.921,63.936,16340000.0
2009-12-04 14:12:00,63.939,63.939,63.907,63.908,14280000.0
2009-12-04 14:13:00,63.942,63.95,63.928,63.942,14160000.0
2009-12-04 14:14:00,63.947,63.953,63.931,63.944,10340000.0
2009-12-04 14:15:00,63.949,63.95,63.935,63.95,8300000.0
2009-12-04 14:16:00,63.948,63.952,63.933,63.946,22200000.0
2009-12-04 14:17:00,63.949,63.949,63.93,63.935,9850000.0
2009-12-04 14:18:00,63.956,63.956,63.925,63.925,7320000.0
2009-12-04 14:19:00,63.939,63.939,63.904,63.922,11830000.0
2009-12-04 14:20:00,63.923,63.944,63.921,63.94,15890000.0
2009-12-04 14:21:00,63.934,63.966,63.915,63.958,12620000.0
2009-12-04 14:22:00,63.961,63.968,63.95,63.958,21340000.0
2009-12-04 14:23:00,63.97,63.973,63.945,63.945,11280000.0
2009-12-04 14:24:00,63.956,63.963,63.939,63.961,14170000.0
2009-12-04 14:25:00,63.961,63.988,63.961,63.987,10190000.0
2009-12-04 14:26:00,63.971,63.977,63.956,63.977,19710000.0
2009-12-04 14:27:00,63.972,63.972,63.934,63.934,13930000.0
2009-12-04 14:28:00,63.95,63.951,63.937,63.951,15270000.0
2009-12-04 14:29:00,63.947,63.947,63.931,63.933,8460000.0
2009-12-04 14:30:00,63.956,63.967,63.936,63.964,23380000.0
2009-12-04 14:31:00,63.974,63.986,63.957,63.964,12060000.0
2009-12-04 14:32:00,63.977,63.977,63.945,63.973,20470000.0
2009-12-04 14:33:00,63.973,63.973,63.949,63.967,19430000.0
2009-12-04 14:34:00,63.971,63.971,63.945,63.958,14060000.0
2009-12-04 14:35:00,63.98,63.981,63.953,63.972,17130000.0
2009-12-04 14:36:00,63.983,63.987,63.956,63.974,18070000.0
2009-12-04 14:37:00,63.979,63.979,63.955,63.965,13350000.0
2009-12-04 14:38:00,63.976,63.976,63.946,63.951,10370000.0
2009-12-04 14:39:00,63.972,63.972,63.934,63.934,16790000.0
2009-12-04 14:40:00,63.959,63.969,63.932,63.969,14310000.0
2009-12-04 14:41:00,63.964,63.964,63.936,63.936,7180000.0
2009-12-04 14:42:00,63.961,63.961,63.92,63.92,16720000.0
2009-12-04 14:43:00,63.941,63.952,63.926,63.926,11170000.0
2009-12-04 14:44:00,63.956,63.956,63.932,63.943,10750000.0
2009-12-04 14:45:00,63.948,63.948,63.903,63.903,10340000.0
2009-12-04 14:46:00,63.93,63.937,63.903,63.93,12960000.0
2009-12-04 14:47:00,63.919,63.938,63.917,63.938,17290000.0
2009-12-04 14:48:00,63.94,63.94,63.906,63.933,20220000.0
2009-12-04 14:49:00,63.924,63.939,63.919,63.938,16910000.0
2009-12-04 14:50:00,63.934,63.934,63.916,63.916,10940000.0
2009-12-04 14:51:00,63.935,63.939,63.919,63.93,13560000.0
2009-12-04 14:52:00,63.938,63.941,63.917,63.918,14320000.0
2009-12-04 14:53:00,63.938,63.948,63.918,63.919,18220000.0
2009-12-04 14:54:00,63.953,63.953,63.923,63.923,14120000.0
2009-12-04 14:55:00,63.939,63.949,63.931,63.949,11840000.0
2009-12-04 14:56:00,63.94,63.95,63.932,63.949,10150000.0
2009-12-04 14:57:00,63.941,63.949,63.929,63.939,19000000.0
2009-12-04 14:58:00,63.941,63.941,63.921,63.921,12390000.0
2009-12-04 14:59:00,63.938,63.938,63.916,63.917,8080000.0
2009-12-04 15:00:00,63.942,63.942,63.915,63.934,19760000.0
2009-12-04 15:01:00,63.933,63.937,63.905,63.906,13570000.0
2009-12-04 15:02:00,63.925,63.937,63.906,63.937,15220000.0
2009-12-04 15:03:00,63.943,63.943,63.923,63.932,7560000.0
2009-12-04 15:04:00,63.94,63.943,63.918,63.923,13750000.0
2009-12-04 15:05:00,63.936,63.941,63.916,63.916,12390000.0
2009-12-04 15:06:00,63.93,63.93,63.895,63.914,13520000.0
2009-12-04 15:07:00,63.909,63.929,63.902,63.929,13260000.0
2009-12-04 15:08:00,63.93,63.93,63.91,63.916,13710000.0
2009-12-04 15:09:00,63.915,63.916,63.893,63.916,14270000.0
2009-12-04 15:10:00,63.924,63.924,63.898,63.915,13910000.0
2009-12-04 15:11:00,63.92,63.938,63.911,63.935,18790000.0
2009-12-04 15:12:00,63.942,63.942,63.902,63.902,11450000.0
2009-12-04 15:13:00,63.928,63.928,63.91,63.923,10410000.0
2009-12-04 15:14:00,63.911,63.918,63.891,63.912,11640000.0
2009-12-04 15:15:00,63.893,63.912,63.876,63.912,12960000.0
2009-12-04 15:16:00,63.901,63.92,63.887,63.92,11730000.0
2009-12-04 15:17:00,63.917,63.917,63.879,63.879,10930000.0
2009-12-04 15:18:00,63.924,63.927,63.893,63.913,15060000.0
2009-12-04 15:19:00,63.928,63.93,63.903,63.911,13520000.0
2009-12-04 15:20:00,63.93,63.931,63.898,63.91,12260000.0
2009-12-04 15:21:00,63.915,63.915,63.887,63.888,18070000.0
2009-12-04 15:22:00,63.912,63.927,63.894,63.927,13580000.0
2009-12-04 15:23:00,63.936,63.946,63.913,63.918,13040000.0
2009-12-04 15:24:00,63.947,63.969,63.924,63.969,13160000.0
2009-12-04 15:25:00,63.961,63.967,63.916,63.925,20990000.0
2009-12-04 15:26:00,63.918,63.923,63.906,63.922,17270000.0
2009-12-04 15:27:00,63.94,63.948,63.918,63.948,15440000.0
2009-12-04 15:28:00,63.952,63.962,63.927,63.942,15410000.0
2009-12-04 15:29:00,63.953,63.989,63.943,63.989,20100000.0
2009-12-04 15:30:00,64.091,64.3,64.041,64.3,15660000.0
2009-12-04 15:31:00,64.437,64.454,64.375,64.417,14880000.0
2009-12-04 15:32:00,64.421,64.421,64.276,64.28,21300000.0
2009-12-04 15:33:00,64.315,64.388,64.257,64.388,16220000.0
2009-12-04 15:34:00,64.446,64.473,64.405,64.45,15060000.0
2009-12-04 15:35:00,64.462,64.543,64.461,64.526,12020000.0
2009-12-04 15:36:00,64.596,64.6,64.553,64.582,14750000.0
2009-12-04 15:37:00,64.601,64.611,64.53,64.565,21270000.0
2009-12-04 15:38:00,64.559,64.584,64.542,64.556,18660000.0
2009-12-04 15:39:00,64.584,64.584,64.522,64.56,16470000.0
2009-12-04 15:40:00,64.563,64.616,64.544,64.616,9810000.0
2009-12-04 15:41:00,64.603,64.626,64.597,64.615,19650000.0
2009-12-04 15:42:00,64.644,64.644,64.59,64.603,15410000.0
2009-12-04 15:43:00,64.617,64.617,64.547,64.547,11870000.0
2009-12-04 15:44:00,64.562,64.586,64.557,64.578,18070000.0
2009-12-04 15:45:00,64.591,64.599,64.547,64.556,21480000.0
2009-12-04 15:46:00,64.568,64.574,64.55,64.558,10570000.0
2009-12-04 15:47:00,64.559,64.561,64.508,64.508,13800000.0
2009-12-04 15:48:00,64.508,64.523,64.49,64.523,20500000.0
2009-12-04 15:49:00,64.523,64.537,64.496,64.496,18250000.0
2009-12-04 15:50:00,64.528,64.535,64.51,64.512,19130000.0
2009-12-04 15:51:00,64.522,64.546,64.507,64.535,97510000.0
2009-12-04 15:52:00,64.525,64.532,64.508,64.527,77410000.0
2009-12-04 15:53:00,64.537,64.551,64.52,64.53,104490000.0
2009-12-04 15:54:00,64.535,64.545,64.517,64.545,119060000.0
2009-12-04 15:55:00,64.56,64.586,64.533,64.556,108160000.0
2009-12-04 15:56:00,64.59,64.616,64.576,64.616,119290000.0
2009-12-04 15:57:00,64.628,64.701,64.598,64.66,84070000.0
2009-12-04 15:58:00,64.704,64.745,64.669,64.671,29160000.0
2009-12-04 15:59:00,64.667,64.68,64.635,64.655,28660000.0
2009-12-04 16:00:00,64.663,64.748,64.638,64.748,93100000.0
2009-12-04 16:01:00,64.729,64.833,64.717,64.808,105110000.0
2009-12-04 16:02:00,64.812,64.873,64.793,64.858,94360000.0
2009-12-04 16:03:00,64.842,64.862,64.782,64.835,87100000.0
2009-12-04 16:04:00,64.816,64.83,64.749,64.749,114110000.0
2009-12-04 16:05:00,64.761,64.776,64.713,64.739,96570000.0
2009-12-04 16:06:00,64.738,64.785,64.716,64.773,90330000.0
2009-12-04 16:07:00,64.775,64.783,64.737,64.751,92770000.0
2009-12-04 16:08:00,64.77,64.77,64.705,64.723,64470000.0
2009-12-04 16:09:00,64.735,64.735,64.679,64.703,107720000.0
2009-12-04 16:10:00,64.72,64.72,64.645,64.68,104790000.0
2009-12-04 16:11:00,64.653,64.7,64.653,64.673,51370000.0
2009-12-04 16:12:00,64.701,64.71,64.665,64.71,114310000.0
2009-12-04 16:13:00,64.715,64.773,64.685,64.773,90360000.0
2009-12-04 16:14:00,64.754,64.773,64.735,64.747,108880000.0
2009-12-04 16:15:00,64.735,64.756,64.692,64.704,109190000.0
2009-12-04 16:16:00,64.725,64.728,64.682,64.704,93420000.0
2009-12-04 16:17:00,64.685,64.733,64.676,64.697,63600000.0
2009-12-04 16:18:00,64.726,64.726,64.675,64.68,56450000.0
2009-12-04 16:19:00,64.697,64.722,64.669,64.673,83450000.0
2009-12-04 16:20:00,64.686,64.715,64.647,64.662,65560000.0
2009-12-04 16:21:00,64.694,64.699,64.647,64.676,96140000.0
2009-12-04 16:22:00,64.678,64.683,64.666,64.677,50890000.0
2009-12-04 16:23:00,64.663,64.672,64.643,64.643,53330000.0
2009-12-04 16:24:00,64.652,64.666,64.643,64.664,107370000.0
2009-12-04 16:25:00,64.676,64.698,64.666,64.686,79190000.0
2009-12-04 16:26:00,64.681,64.695,64.681,64.694,75940000.0
2009-12-04 16:27:00,64.696,64.696,64.683,64.685,56640000.0
2009-12-04 16:28:00,64.683,64.695,64.662,64.662,47620000.0
2009-12-04 16:29:00,64.658,64.672,64.642,64.672,66060000.0
2009-12-04 16:30:00,64.689,64.698,64.645,64.669,117500000.0
2009-12-04 16:31:00,64.653,64.672,64.632,64.653,120870000.0
2009-12-04 16:32:00,64.656,64.656,64.643,64.653,108590000.0
2009-12-04 16:33:00,64.655,64.665,64.633,64.654,92850000.0
2009-12-04 16:34:00,64.652,64.652,64.616,64.647,100890000.0
2009-12-04 16:35:00,64.64,64.657,64.628,64.632,55280000.0
2009-12-04 16:36:00,64.67,64.67,64.633,64.645,100200000.0
2009-12-04 16:37:00,64.664,64.677,64.648,64.668,65600000.0
2009-12-04 16:38:00,64.662,64.688,64.65,64.669,58330000.0
2009-12-04 16:39:00,64.683,64.683,64.644,64.667,44280000.0
2009-12-04 16:40:00,64.675,64.685,64.637,64.637,94650000.0
2009-12-04 16:41:00,64.651,64.676,64.637,64.659,120190000.0
2009-12-04 16:42:00,64.703,64.703,64.665,64.672,165990000.0
2009-12-04 16:43:00,64.684,64.718,64.674,64.712,76810000.0
2009-12-04 16:44:00,64.726,64.726,64.67,64.674,100340000.0
2009-12-04 16:45:00,64.7,64.703,64.642,64.642,100620000.0
2009-12-04 16:46:00,64.667,64.687,64.635,64.645,106490000.0
2009-12-04 16:47:00,64.669,64.694,64.65,64.691,117580000.0
2009-12-04 16:48:00,64.692,64.692,64.656,64.669,76030000.0
2009-12-04 16:49:00,64.678,64.69,64.657,64.669,77580000.0
2009-12-04 16:50:00,64.674,64.677,64.637,64.637,69490000.0
2009-12-04 16:51:00,64.677,64.708,64.658,64.703,117240000.0
2009-12-04 16:52:00,64.706,64.713,64.672,64.713,175590000.0
2009-12-04 16:53:00,64.705,64.705,64.666,64.685,115590000.0
2009-12-04 16:54:00,64.706,64.706,64.669,64.669,82750000.0
2009-12-04 16:55:00,64.684,64.71,64.67,64.688,88200000.0
2009-12-04 16:56:00,64.717,64.743,64.692,64.715,87850000.0
2009-12-04 16:57:00,64.726,64.726,64.702,64.723,93710000.0
2009-12-04 16:58:00,64.719,64.729,64.694,64.726,128490000.0
2009-12-04 16:59:00,64.735,64.746,64.712,64.716,141120000.0
2009-12-04 17:00:00,64.724,64.736,64.713,64.736,100110000.0
2009-12-04 17:01:00,64.728,64.786,64.728,64.765,142130000.0
2009-12-04 17:02:00,64.774,64.801,64.773,64.788,110580000.0
2009-12-04 17:03:00,64.791,64.798,64.755,64.798,108800000.0
2009-12-04 17:04:00,64.8,64.815,64.786,64.809,52900000.0
2009-12-04 17:05:00,64.817,64.817,64.771,64.789,62240000.0
2009-12-04 17:06:00,64.79,64.798,64.744,64.744,112380000.0
2009-12-04 17:07:00,64.755,64.756,64.717,64.725,78480000.0
2009-12-04 17:08:00,64.744,64.759,64.716,64.716,103140000.0
2009-12-04 17:09:00,64.732,64.736,64.648,64.685,81710000.0
2009-12-04 17:10:00,64.676,64.68,64.641,64.666,82380000.0
2009-12-04 17:11:00,64.688,64.688,64.647,64.676,82060000.0
2009-12-04 17:12:00,64.663,64.678,64.635,64.662,111900000.0
2009-12-04 17:13:00,64.671,64.671,64.626,64.646,79830000.0
2009-12-04 17:14:00,64.639,64.643,64.607,64.627,89210000.0
2009-12-04 17:15:00,64.639,64.64,64.61,64.64,66620000.0
2009-12-04 17:16:00,64.64,64.662,64.628,64.629,114870000.0
2009-12-04 17:17:00,64.656,64.663,64.622,64.622,96050000.0
2009-12-04 17:18:00,64.653,64.653,64.627,64.647,106090000.0
2009-12-04 17:19:00,64.646,64.646,64.581,64.636,62750000.0
2009-12-04 17:20:00,64.63,64.634,64.605,64.625,22850000.0
2009-12-04 17:21:00,64.626,64.627,64.582,64.613,99220000.0
2009-12-04 17:22:00,64.604,64.618,64.569,64.598,86430000.0
2009-12-04 17:23:00,64.584,64.607,64.567,64.607,78430000.0
2009-12-04 17:24:00,64.624,64.624,64.596,64.605,91640000.0
2009-12-04 17:25:00,64.613,64.649,64.606,64.649,115570000.0
2009-12-04 17:26:00,64.637,64.666,64.627,64.662,54720000.0
2009-12-04 17:27:00,64.672,64.679,64.638,64.666,98760000.0
2009-12-04 17:28:00,64.681,64.681,64.636,64.663,68460000.0
2009-12-04 17:29:00,64.662,64.666,64.635,64.661,103580000.0
2009-12-04 17:30:00,64.669,64.724,64.652,64.69,104750000.0
2009-12-04 17:31:00,64.689,64.711,64.647,64.678,83870000.0
2009-12-04 17:32:00,64.685,64.69,64.666,64.69,67500000.0
2009-12-04 17:33:00,64.701,64.718,64.674,64.704,42650000.0
2009-12-04 17:34:00,64.704,64.71,64.674,64.71,113490000.0
2009-12-04 17:35:00,64.704,64.726,64.671,64.671,102210000.0
2009-12-04 17:36:00,64.699,64.699,64.656,64.665,112090000.0
2009-12-04 17:37:00,64.681,64.717,64.681,64.697,129470000.0
2009-12-04 17:38:00,64.678,64.702,64.669,64.677,135840000.0
2009-12-04 17:39:00,64.71,64.723,64.682,64.723,84400000.0
2009-12-04 17:40:00,64.728,64.738,64.706,64.718,109690000.0
2009-12-04 17:41:00,64.737,64.75,64.717,64.736,88600000.0
2009-12-04 17:42:00,64.747,64.75,64.719,64.73,76080000.0
2009-12-04 17:43:00,64.745,64.749,64.715,64.719,82540000.0
2009-12-04 17:44:00,64.738,64.746,64.709,64.709,108420000.0
2009-12-04 17:45:00,64.744,64.747,64.712,64.726,63810000.0
2009-12-04 17:46:00,64.748,64.76,64.719,64.729,85710000.0
2009-12-04 17:47:00,64.756,64.764,64.718,64.748,91420000.0
2009-12-04 17:48:00,64.753,64.753,64.722,64.739,63970000.0
2009-12-04 17:49:00,64.745,64.749,64.718,64.747,118290000.0
2009-12-04 17:50:00,64.743,64.749,64.71,64.71,74180000.0
2009-12-04 17:51:00,64.751,64.751,64.705,64.72,70650000.0
2009-12-04 17:52:00,64.729,64.761,64.708,64.761,108580000.0
2009-12-04 17:53:00,64.767,64.769,64.724,64.731,104860000.0
2009-12-04 17:54:00,64.753,64.753,64.719,64.726,92500000.0
2009-12-04 17:55:00,64.738,64.759,64.718,64.738,70890000.0
2009-12-04 17:56:00,64.761,64.768,64.739,64.739,49640000.0
2009-12-04 17:57:00,64.763,64.774,64.743,64.759,98240000.0
2009-12-04 17:58:00,64.769,64.779,64.744,64.749,77640000.0
2009-12-04 17:59:00,64.773,64.816,64.759,64.764,84850000.0
2009-12-04 18:00:00,64.772,64.785,64.741,64.782,89110000.0
2009-12-04 18:01:00,64.774,64.806,64.757,64.797,119410000.0
2009-12-04 18:02:00,64.806,64.81,64.765,64.788,43050000.0
2009-12-04 18:03:00,64.778,64.778,64.725,64.725,49130000.0
2009-12-04 18:04:00,64.737,64.74,64.706,64.717,118100000.0
2009-12-04 18:05:00,64.742,64.748,64.716,64.745,131720000.0
2009-12-04 18:06:00,64.747,64.748,64.716,64.745,108410000.0
2009-12-04 18:07:00,64.751,64.78,64.737,64.775,95560000.0
2009-12-04 18:08:00,64.766,64.773,64.742,64.75,84050000.0
2009-12-04 18:09:00,64.77,64.785,64.744,64.783,94540000.0
2009-12-04 18:10:00,64.783,64.79,64.76,64.771,112480000.0
2009-12-04 18:11:00,64.79,64.823,64.757,64.798,87900000.0
2009-12-04 18:12:00,64.817,64.829,64.787,64.803,58700000.0
2009-12-04 18:13:00,64.82,64.832,64.808,64.81,33020000.0
2009-12-04 18:14:00,64.834,64.845,64.815,64.821,52150000.0
2009-12-04 18:15:00,64.844,64.855,64.815,64.855,93520000.0
2009-12-04 18:16:00,64.844,64.849,64.82,64.828,69960000.0
2009-12-04 18:17:00,64.857,64.863,64.823,64.863,61300000.0
2009-12-04 18:18:00,64.863,64.863,64.825,64.831,87570000.0
2009-12-04 18:19:00,64.845,64.882,64.798,64.822,57450000.0
2009-12-04 18:20:00,64.792,64.825,64.769,64.782,81280000.0
2009-12-04 18:21:00,64.809,64.809,64.752,64.787,87060000.0
2009-12-04 18:22:00,64.784,64.79,64.749,64.79,66530000.0
2009-12-04 18:23:00,64.752,64.789,64.744,64.773,88500000.0
2009-12-04 18:24:00,64.764,64.792,64.74,64.792,68700000.0
2009-12-04 18:25:00,64.779,64.779,64.715,64.727,36630000.0
2009-12-04 18:26:00,64.761,64.775,64.722,64.746,80230000.0
2009-12-04 18:27:00,64.759,64.798,64.728,64.792,63520000.0
2009-12-04 18:28:00,64.796,64.821,64.774,64.795,91470000.0
2009-12-04 18:29:00,64.814,64.828,64.782,64.808,28990000.0
2009-12-04 18:30:00,64.821,64.821,64.752,64.798,86670000.0
2009-12-04 18:31:00,64.788,64.808,64.757,64.757,117050000.0
2009-12-04 18:32:00,64.777,64.788,64.74,64.775,102130000.0
2009-12-04 18:33:00,64.809,64.809,64.759,64.762,57190000.0
2009-12-04 18:34:00,64.752,64.781,64.752,64.752,111440000.0
2009-12-04 18:35:00,64.769,64.77,64.717,64.754,83070000.0
2009-12-04 18:36:00,64.734,64.742,64.704,64.727,87050000.0
2009-12-04 18:37:00,64.741,64.765,64.732,64.754,30140000.0
2009-12-04 18:38:00,64.753,64.799,64.749,64.799,35900000.0
2009-12-04 18:39:00,64.802,64.802,64.748,64.748,39360000.0
2009-12-04 18:40:00,64.768,64.779,64.749,64.755,13900000.0
2009-12-04 18:41:00,64.776,64.782,64.749,64.767,57910000.0
2009-12-04 18:42:00,64.767,64.767,64.709,64.729,45400000.0
2009-12-04 18:43:00,64.72,64.751,64.709,64.711,44550000.0
2009-12-04 18:44:00,64.729,64.739,64.704,64.711,118640000.0
2009-12-04 18:45:00,64.738,64.738,64.68,64.709,57150000.0
2009-12-04 18:46:00,64.705,64.717,64.669,64.669,44930000.0
2009-12-04 18:47:00,64.69,64.71,64.677,64.705,46820000.0
2009-12-04 18:48:00,64.711,64.729,64.697,64.729,53490000.0
2009-12-04 18:49:00,64.734,64.748,64.711,64.744,85260000.0
2009-12-04 18:50:00,64.736,64.757,64.709,64.709,86590000.0
2009-12-04 18:51:00,64.733,64.733,64.68,64.7,102870000.0
2009-12-04 18:52:00,64.707,64.724,64.679,64.679,136700000.0
2009-12-04 18:53:00,64.691,64.706,64.673,64.678,54200000.0
2009-12-04 18:54:00,64.705,64.737,64.679,64.715,49810000.0
2009-12-04 18:55:00,64.711,64.749,64.701,64.705,41600000.0
2009-12-04 18:56:00,64.723,64.749,64.717,64.723,36820000.0
2009-12-04 18:57:00,64.754,64.76,64.722,64.745,46000000.0
2009-12-04 18:58:00,64.738,64.771,64.738,64.747,15630000.0
2009-12-04 18:59:00,64.766,64.777,64.744,64.744,22950000.0
2009-12-04 19:00:00,64.741,64.758,64.718,64.726,76480000.0
2009-12-04 19:01:00,64.735,64.741,64.701,64.701,32830000.0
2009-12-04 19:02:00,64.728,64.732,64.703,64.71,75630000.0
2009-12-04 19:03:00,64.746,64.748,64.717,64.722,29960000.0
2009-12-04 19:04:00,64.739,64.74,64.708,64.709,57880000.0
2009-12-04 19:05:00,64.726,64.731,64.712,64.712,44870000.0
2009-12-04 19:06:00,64.739,64.739,64.708,64.733,78630000.0
2009-12-04 19:07:00,64.723,64.723,64.702,64.721,78280000.0
2009-12-04 19:08:00,64.714,64.719,64.689,64.698,48410000.0
2009-12-04 19:09:00,64.725,64.737,64.702,64.737,36710000.0
2009-12-04 19:10:00,64.757,64.765,64.728,64.747,17100000.0
2009-12-04 19:11:00,64.766,64.797,64.748,64.793,39640000.0
2009-12-04 19:12:00,64.788,64.788,64.75,64.777,90320000.0
2009-12-04 19:13:00,64.786,64.834,64.772,64.81,54550000.0
2009-12-04 19:14:00,64.834,64.842,64.815,64.836,36760000.0
2009-12-04 19:15:00,64.844,64.844,64.814,64.814,109430000.0
2009-12-04 19:16:00,64.826,64.834,64.813,64.813,89850000.0
2009-12-04 19:17:00,64.825,64.83,64.8,64.826,49200000.0
2009-12-04 19:18:00,64.825,64.825,64.804,64.824,34350000.0
2009-12-04 19:19:00,64.82,64.83,64.808,64.827,40950000.0
2009-12-04 19:20:00,64.821,64.829,64.806,64.825,98540000.0
2009-12-04 19:21:00,64.829,64.829,64.802,64.829,97200000.0
2009-12-04 19:22:00,64.817,64.826,64.806,64.826,64720000.0
2009-12-04 19:23:00,64.818,64.833,64.796,64.806,72180000.0
2009-12-04 19:24:00,64.823,64.823,64.804,64.816,57660000.0
2009-12-04 19:25:00,64.818,64.831,64.804,64.823,104080000.0
2009-12-04 19:26:00,64.815,64.831,64.803,64.831,67150000.0
2009-12-04 19:27:00,64.833,64.845,64.816,64.836,84680000.0
2009-12-04 19:28:00,64.838,64.862,64.829,64.862,76810000.0
2009-12-04 19:29:00,64.864,64.88,64.845,64.858,139550000.0
2009-12-04 19:30:00,64.867,64.873,64.843,64.843,101550000.0
2009-12-04 19:31:00,64.86,64.892,64.84,64.852,81780000.0
2009-12-04 19:32:00,64.875,64.893,64.856,64.885,105240000.0
2009-12-04 19:33:00,64.899,64.921,64.881,64.916,79110000.0
2009-12-04 19:34:00,64.914,64.919,64.891,64.891,86820000.0
2009-12-04 19:35:00,64.912,64.912,64.862,64.872,94200000.0
2009-12-04 19:36:00,64.903,64.903,64.874,64.888,63690000.0
2009-12-04 19:37:00,64.884,64.884,64.861,64.877,94490000.0
2009-12-04 19:38:00,64.878,64.89,64.863,64.87,66840000.0
2009-12-04 19:39:00,64.885,64.905,64.865,64.905,100060000.0
2009-12-04 19:40:00,64.907,64.919,64.888,64.901,81230000.0
2009-12-04 19:41:00,64.915,64.921,64.894,64.909,63050000.0
2009-12-04 19:42:00,64.932,64.932,64.884,64.884,91130000.0
2009-12-04 19:43:00,64.915,64.915,64.887,64.889,81330000.0
2009-12-04 19:44:00,64.914,64.914,64.883,64.883,89230000.0
2009-12-04 19:45:00,64.914,64.914,64.878,64.899,86720000.0
2009-12-04 19:46:00,64.879,64.889,64.857,64.884,129020000.0
2009-12-04 19:47:00,64.863,64.892,64.856,64.875,110720000.0
2009-12-04 19:48:00,64.884,64.884,64.857,64.866,71940000.0
2009-12-04 19:49:00,64.877,64.895,64.87,64.87,81590000.0
2009-12-04 19:50:00,64.877,64.893,64.866,64.879,92120000.0
2009-12-04 19:51:00,64.893,64.893,64.872,64.888,84460000.0
2009-12-04 19:52:00,64.87,64.879,64.865,64.868,22970000.0
2009-12-04 19:53:00,64.875,64.875,64.863,64.863,53120000.0
2009-12-04 19:54:00,64.883,64.883,64.864,64.869,63140000.0
2009-12-04 19:55:00,64.876,64.876,64.852,64.868,77690000.0
2009-12-04 19:56:00,64.862,64.862,64.831,64.843,89830000.0
2009-12-04 19:57:00,64.864,64.864,64.837,64.838,133370000.0
2009-12-04 19:58:00,64.851,64.855,64.823,64.828,42700000.0
2009-12-04 19:59:00,64.848,64.849,64.828,64.844,60900000.0
2009-12-04 20:00:00,64.852,64.856,64.828,64.848,69110000.0
2009-12-04 20:01:00,64.837,64.852,64.824,64.845,107730000.0
2009-12-04 20:02:00,64.839,64.862,64.826,64.826,41560000.0
2009-12-04 20:03:00,64.863,64.863,64.825,64.849,79680000.0
2009-12-04 20:04:00,64.835,64.85,64.819,64.831,41770000.0
2009-12-04 20:05:00,64.852,64.861,64.828,64.861,75660000.0
2009-12-04 20:06:00,64.865,64.882,64.844,64.877,93250000.0
2009-12-04 20:07:00,64.87,64.88,64.856,64.872,36520000.0
2009-12-04 20:08:00,64.873,64.873,64.851,64.851,43770000.0
2009-12-04 20:09:00,64.874,64.878,64.855,64.855,69280000.0
2009-12-04 20:10:00,64.866,64.88,64.855,64.875,47830000.0
2009-12-04 20:11:00,64.874,64.879,64.861,64.866,48350000.0
2009-12-04 20:12:00,64.886,64.886,64.858,64.876,82530000.0
2009-12-04 20:13:00,64.875,64.875,64.853,64.874,109950000.0
2009-12-04 20:14:00,64.869,64.876,64.854,64.854,155220000.0
2009-12-04 20:15:00,64.883,64.883,64.854,64.854,67630000.0
2009-12-04 20:16:00,64.865,64.875,64.844,64.875,84550000.0
2009-12-04 20:17:00,64.876,64.876,64.854,64.868,31040000.0
2009-12-04 20:18:00,64.874,64.874,64.851,64.851,47750000.0
2009-12-04 20:19:00,64.87,64.875,64.851,64.851,44980000.0
2009-12-04 20:20:00,64.868,64.868,64.844,64.85,124260000.0
2009-12-04 20:21:00,64.882,64.882,64.845,64.85,91410000.0
2009-12-04 20:22:00,64.865,64.865,64.849,64.849,44690000.0
2009-12-04 20:23:00,64.868,64.874,64.847,64.874,39060000.0
2009-12-04 20:24:00,64.873,64.873,64.842,64.842,11280000.0
2009-12-04 20:25:00,64.857,64.864,64.833,64.833,56670000.0
2009-12-04 20:26:00,64.859,64.869,64.842,64.842,54410000.0
2009-12-04 20:27:00,64.848,64.86,64.837,64.84,99380000.0
2009-12-04 20:28:00,64.861,64.864,64.836,64.864,158640000.0
2009-12-04 20:29:00,64.856,64.864,64.846,64.864,59950000.0
2009-12-04 20:30:00,64.874,64.874,64.846,64.851,113770000.0
2009-12-04 20:31:00,64.868,64.87,64.827,64.842,118070000.0
2009-12-04 20:32:00,64.862,64.862,64.845,64.855,86290000.0
2009-12-04 20:33:00,64.875,64.875,64.849,64.851,71940000.0
2009-12-04 20:34:00,64.856,64.856,64.849,64.849,36380000.0
2009-12-04 20:35:00,64.852,64.852,64.817,64.839,30290000.0
2009-12-04 20:36:00,64.845,64.85,64.815,64.85,61100000.0
2009-12-04 20:37:00,64.845,64.859,64.827,64.842,29970000.0
2009-12-04 20:38:00,64.858,64.863,64.843,64.851,37550000.0
2009-12-04 20:39:00,64.865,64.865,64.845,64.849,43480000.0
2009-12-04 20:40:00,64.855,64.855,64.839,64.839,74350000.0
2009-12-04 20:41:00,64.855,64.855,64.835,64.837,110950000.0
2009-12-04 20:42:00,64.855,64.855,64.823,64.835,75710000.0
2009-12-04 20:43:00,64.844,64.844,64.821,64.844,72890000.0
2009-12-04 20:44:00,64.852,64.881,64.847,64.876,81540000.0
2009-12-04 20:45:00,64.886,64.886,64.871,64.88,125320000.0
2009-12-04 20:46:00,64.889,64.893,64.877,64.877,136340000.0
2009-12-04 20:47:00,64.885,64.892,64.872,64.878,124710000.0
2009-12-04 20:48:00,64.9,64.948,64.889,64.941,113480000.0
2009-12-04 20:49:00,64.948,64.966,64.93,64.948,58660000.0
2009-12-04 20:50:00,64.968,65.028,64.944,65.014,96470000.0
2009-12-04 20:51:00,65.024,65.032,64.988,65.011,87650000.0
2009-12-04 20:52:00,64.999,65.001,64.979,64.982,74020000.0
2009-12-04 20:53:00,64.991,64.993,64.965,64.965,78000000.0
2009-12-04 20:54:00,64.985,64.993,64.957,64.976,64270000.0
2009-12-04 20:55:00,64.986,64.997,64.975,64.987,50280000.0
2009-12-04 20:56:00,64.99,64.99,64.956,64.98,87880000.0
2009-12-04 20:57:00,64.984,64.988,64.954,64.965,79480000.0
2009-12-04 20:58:00,64.98,64.98,64.954,64.965,111840000.0
2009-12-04 20:59:00,64.968,64.976,64.945,64.967,116140000.0
2009-12-04 21:00:00,64.987,64.987,64.959,64.98,112220000.0
2009-12-04 21:01:00,64.973,64.994,64.956,64.987,104500000.0
2009-12-04 21:02:00,65.004,65.008,64.983,65.008,35980000.0
2009-12-04 21:03:00,65.021,65.021,64.992,65.002,33140000.0
2009-12-04 21:04:00,65.012,65.012,64.99,64.99,64110000.0
2009-12-04 21:05:00,64.997,65.0,64.988,64.988,112460000.0
2009-12-04 21:06:00,65.012,65.012,64.989,64.989,79680000.0
2009-12-04 21:07:00,65.004,65.011,64.993,65.011,105150000.0
2009-12-04 21:08:00,65.013,65.015,64.992,64.999,95380000.0
2009-12-04 21:09:00,65.032,65.032,64.983,64.984,122600000.0
2009-12-04 21:10:00,64.997,65.005,64.977,65.002,74330000.0
2009-12-04 21:11:00,65.003,65.032,64.992,65.0,109900000.0
2009-12-04 21:12:00,65.025,65.027,64.997,65.016,74180000.0
2009-12-04 21:13:00,65.031,65.055,65.021,65.055,55770000.0
2009-12-04 21:14:00,65.072,65.092,65.057,65.085,144450000.0
2009-12-04 21:15:00,65.092,65.115,65.066,65.084,70630000.0
2009-12-04 21:16:00,65.085,65.109,65.041,65.041,93700000.0
2009-12-04 21:17:00,65.047,65.05,65.024,65.05,100040000.0
2009-12-04 21:18:00,65.049,65.049,65.02,65.044,87060000.0
2009-12-04 21:19:00,65.03,65.03,64.996,65.0,113350000.0
2009-12-04 21:20:00,65.019,65.039,65.005,65.016,103770000.0
2009-12-04 21:21:00,65.045,65.045,65.009,65.036,63200000.0
2009-12-04 21:22:00,65.025,65.039,65.016,65.025,63400000.0
2009-12-04 21:23:00,65.012,65.02,64.995,65.005,66160000.0
2009-12-04 21:24:00,65.021,65.021,64.986,65.016,66720000.0
2009-12-04 21:25:00,65.013,65.013,64.987,65.002,97870000.0
2009-12-04 21:26:00,65.014,65.021,64.99,65.0,68880000.0
2009-12-04 21:27:00,65.023,65.031,64.995,65.031,43580000.0
2009-12-04 21:28:00,65.027,65.039,65.016,65.034,76120000.0
2009-12-04 21:29:00,65.027,65.027,65.009,65.009,112090000.0
2009-12-04 21:30:00,65.04,65.051,65.016,65.045,74200000.0
2009-12-04 21:31:00,65.034,65.039,65.017,65.034,54660000.0
2009-12-04 21:32:00,65.036,65.041,65.013,65.035,42260000.0
2009-12-04 21:33:00,65.056,65.056,65.023,65.038,63110000.0
2009-12-04 21:34:00,65.038,65.053,65.015,65.053,94560000.0
2009-12-04 21:35:00,65.057,65.082,65.046,65.073,110640000.0
2009-12-04 21:36:00,65.066,65.083,65.045,65.066,111770000.0
2009-12-04 21:37:00,65.074,65.088,65.049,65.083,122140000.0
2009-12-04 21:38:00,65.073,65.081,65.055,65.058,97430000.0
2009-12-04 21:39:00,65.091,65.125,65.076,65.125,71040000.0
2009-12-04 21:40:00,65.116,65.116,65.076,65.094,81110000.0
2009-12-04 21:41:00,65.113,65.126,65.104,65.125,69480000.0
2009-12-04 21:42:00,65.123,65.129,65.1,65.126,50290000.0
2009-12-04 21:43:00,65.119,65.119,65.078,65.091,66410000.0
2009-12-04 21:44:00,65.115,65.116,65.088,65.1,69360000.0
2009-12-04 21:45:00,65.116,65.118,65.081,65.108,106130000.0
2009-12-04 21:46:00,65.136,65.167,65.112,65.153,141260000.0
2009-12-04 21:47:00,65.177,65.24,65.149,65.222,126670000.0
2009-12-04 21:48:00,65.228,65.274,65.21,65.261,80880000.0
2009-12-04 21:49:00,65.27,65.287,65.248,65.275,84840000.0
2009-12-04 21:50:00,65.272,65.272,65.226,65.239,110940000.0
2009-12-04 21:51:00,65.257,65.257,65.207,65.242,137070000.0
2009-12-04 21:52:00,65.245,65.245,65.188,65.215,87370000.0
2009-12-04 21:53:00,65.213,65.226,65.187,65.199,69630000.0
2009-12-04 21:54:00,65.222,65.242,65.2,65.242,58140000.0
2009-12-04 21:55:00,65.239,65.249,65.213,65.24,94720000.0
2009-12-04 21:56:00,65.242,65.246,65.215,65.24,165140000.0
2009-12-04 21:57:00,65.239,65.239,65.215,65.227,151110000.0
2009-12-04 21:58:00,65.201,65.232,65.194,65.194,110110000.0
2009-12-04 21:59:00,65.226,65.238,65.199,65.216,65820000.0
2009-12-04 22:00:00,65.225,65.236,65.217,65.227,103880000.0
2009-12-04 22:01:00,65.215,65.238,65.2,65.211,100820000.0
2009-12-04 22:02:00,65.23,65.23,65.194,65.212,104340000.0
2009-12-04 22:03:00,65.222,65.222,65.199,65.207,145670000.0
2009-12-04 22:04:00,65.197,65.197,65.158,65.177,133460000.0
2009-12-04 22:05:00,65.164,65.183,65.147,65.173,110400000.0
2009-12-04 22:06:00,65.174,65.182,65.146,65.168,133210000.0
2009-12-04 22:07:00,65.132,65.162,65.132,65.143,120990000.0
2009-12-04 22:08:00,65.148,65.163,65.126,65.151,63590000.0
2009-12-04 22:09:00,65.188,65.188,65.134,65.156,58220000.0
2009-12-04 22:10:00,65.156,65.169,65.14,65.162,91310000.0
2009-12-04 22:11:00,65.166,65.166,65.145,65.152,96390000.0
2009-12-04 22:12:00,65.161,65.161,65.133,65.152,73690000.0
2009-12-04 22:13:00,65.126,65.159,65.126,65.147,115380000.0
2009-12-04 22:14:00,65.144,65.15,65.125,65.143,47400000.0
2009-12-04 22:15:00,65.146,65.171,65.14,65.171,124970000.0
2009-12-04 22:16:00,65.162,65.17,65.133,65.138,91260000.0
2009-12-04 22:17:00,65.157,65.17,65.147,65.157,80870000.0
2009-12-04 22:18:00,65.173,65.173,65.16,65.16,83120000.0
2009-12-04 22:19:00,65.147,65.149,65.141,65.147,89080000.0
2009-12-04 22:20:00,65.174,65.174,65.132,65.151,90520000.0
2009-12-04 22:21:00,65.165,65.165,65.117,65.127,109740000.0
2009-12-04 22:22:00,65.127,65.13,65.105,65.124,92850000.0
2009-12-04 22:23:00,65.12,65.144,65.12,65.139,67780000.0
2009-12-04 22:24:00,65.154,65.21,65.139,65.21,58460000.0
2009-12-04 22:25:00,65.215,65.227,65.154,65.181,59900000.0
2009-12-04 22:26:00,65.181,65.181,65.147,65.163,86570000.0
2009-12-04 22:27:00,65.204,65.204,65.169,65.169,67350000.0
2009-12-04 22:28:00,65.149,65.179,65.126,65.131,94960000.0
2009-12-04 22:29:00,65.125,65.126,65.095,65.119,106560000.0
2009-12-04 22:30:00,65.121,65.129,65.104,65.129,100730000.0
2009-12-04 22:31:00,65.109,65.137,65.109,65.135,62420000.0
2009-12-04 22:32:00,65.139,65.151,65.133,65.146,66810000.0
2009-12-04 22:33:00,65.152,65.157,65.118,65.14,86970000.0
2009-12-04 22:34:00,65.16,65.16,65.125,65.141,110570000.0
2009-12-04 22:35:00,65.126,65.148,65.126,65.136,84560000.0
2009-12-04 22:36:00,65.15,65.15,65.126,65.143,79950000.0
2009-12-04 22:37:00,65.117,65.151,65.117,65.151,42350000.0
2009-12-04 22:38:00,65.133,65.143,65.131,65.143,93210000.0
2009-12-04 22:39:00,65.162,65.169,65.134,65.157,117380000.0
2009-12-04 22:40:00,65.151,65.158,65.139,65.149,107550000.0
2009-12-04 22:41:00,65.149,65.157,65.145,65.157,127320000.0
2009-12-04 22:42:00,65.162,65.162,65.132,65.132,130500000.0
2009-12-04 22:43:00,65.157,65.157,65.148,65.149,124740000.0
2009-12-04 22:44:00,65.152,65.152,65.119,65.119,81720000.0
2009-12-04 22:45:00,65.146,65.146,65.123,65.138,115410000.0
2009-12-04 22:46:00,65.123,65.133,65.123,65.133,74720000.0
2009-12-04 22:47:00,65.121,65.126,65.104,65.126,79440000.0
2009-12-04 22:48:00,65.123,65.126,65.109,65.126,79140000.0
2009-12-04 22:49:00,65.119,65.125,65.101,65.116,84510000.0
2009-12-04 22:50:00,65.114,65.125,65.096,65.125,54630000.0
2009-12-04 22:51:00,65.129,65.143,65.108,65.143,103660000.0
2009-12-04 22:52:00,65.113,65.142,65.113,65.142,74340000.0
2009-12-04 22:54:00,65.154,65.154,65.114,65.114,92360000.0
2009-12-04 22:55:00,65.121,65.139,65.116,65.12,66920000.0
2009-12-04 22:56:00,65.132,65.16,65.132,65.136,107100000.0
2009-12-04 22:57:00,65.158,65.158,65.149,65.157,110380000.0
2009-12-04 22:58:00,65.148,65.15,65.146,65.148,78420000.0
2009-12-04 22:59:00,65.148,65.149,65.122,65.122,81970000.0
2009-12-04 23:00:00,65.152,65.155,65.139,65.139,78470000.0
2009-12-04 23:01:00,65.109,65.116,65.109,65.116,68480000.0
2009-12-04 23:02:00,65.112,65.132,65.112,65.128,64900000.0
2009-12-04 23:03:00,65.124,65.124,65.1,65.1,101560000.0
2009-12-04 23:04:00,65.106,65.115,65.099,65.115,84140000.0
2009-12-04 23:05:00,65.113,65.113,65.087,65.109,128360000.0
2009-12-04 23:06:00,65.113,65.113,65.085,65.085,77640000.0
2009-12-04 23:08:00,65.103,65.103,65.082,65.097,67430000.0
2009-12-04 23:09:00,65.1,65.125,65.093,65.11,113650000.0
2009-12-04 23:12:00,65.114,65.117,65.105,65.105,95740000.0
2009-12-04 23:13:00,65.111,65.116,65.095,65.095,107030000.0
2009-12-04 23:14:00,65.105,65.12,65.104,65.112,123920000.0
2009-12-04 23:15:00,65.115,65.116,65.091,65.116,83470000.0
2009-12-04 23:16:00,65.118,65.125,65.113,65.125,62470000.0
2009-12-04 23:17:00,65.128,65.13,65.127,65.128,44720000.0
2009-12-04 23:18:00,65.137,65.145,65.122,65.129,53030000.0
2009-12-04 23:19:00,65.107,65.174,65.103,65.125,73520000.0
2009-12-04 23:20:00,65.113,65.117,65.09,65.115,75940000.0
2009-12-04 23:21:00,65.123,65.123,65.099,65.107,69800000.0
2009-12-04 23:22:00,65.111,65.111,65.091,65.091,89320000.0
2009-12-04 23:23:00,65.098,65.099,65.096,65.098,57720000.0
2009-12-04 23:24:00,65.124,65.124,65.096,65.1,63790000.0
2009-12-04 23:25:00,65.179,65.179,65.1,65.105,83060000.0
2009-12-04 23:26:00,65.073,65.085,65.07,65.07,79330000.0
2009-12-04 23:27:00,65.106,65.106,65.09,65.091,80750000.0
2009-12-04 23:28:00,65.083,65.088,65.081,65.085,95980000.0
2009-12-04 23:29:00,65.061,65.084,65.061,65.084,42870000.0
2009-12-04 23:30:00,65.1,65.16,65.095,65.104,58940000.0
2009-12-04 23:31:00,65.086,65.089,65.072,65.082,65420000.0
2009-12-04 23:32:00,65.07,65.08,65.061,65.061,85760000.0
2009-12-04 23:33:00,65.085,65.1,65.076,65.098,68640000.0
2009-12-04 23:34:00,65.08,65.101,65.074,65.091,43700000.0
2009-12-04 23:35:00,65.109,65.11,65.107,65.11,115060000.0
2009-12-04 23:36:00,65.114,65.114,65.085,65.097,135320000.0
2009-12-04 23:37:00,65.088,65.101,65.079,65.079,72770000.0
2009-12-04 23:38:00,65.084,65.086,65.077,65.086,81520000.0
2009-12-04 23:39:00,65.112,65.112,65.068,65.07,97660000.0
2009-12-04 23:40:00,65.08,65.106,65.08,65.106,110590000.0
2009-12-04 23:41:00,65.089,65.107,65.074,65.074,33650000.0
2009-12-04 23:42:00,65.103,65.103,65.076,65.089,36850000.0
2009-12-04 23:43:00,65.099,65.107,65.093,65.107,52350000.0
2009-12-04 23:44:00,65.092,65.1,65.084,65.095,19410000.0
2009-12-04 23:45:00,65.126,65.126,65.105,65.11,29700000.0
2009-12-04 23:46:00,65.089,65.096,65.089,65.091,65190000.0
2009-12-04 23:47:00,65.098,65.103,65.085,65.097,28590000.0
2009-12-04 23:48:00,65.114,65.114,65.102,65.102,91320000.0
2009-12-04 23:49:00,65.088,65.089,65.073,65.086,94230000.0
2009-12-04 23:50:00,65.094,65.097,65.09,65.09,45900000.0
2009-12-04 23:51:00,65.105,65.105,65.092,65.098,41570000.0
2009-12-04 23:53:00,65.114,65.119,65.102,65.116,69370000.0
2009-12-04 23:54:00,65.136,65.136,65.113,65.113,109520000.0
2009-12-04 23:55:00,65.101,65.122,65.098,65.107,84820000.0
2009-12-04 23:56:00,65.102,65.122,65.102,65.122,125160000.0
2009-12-04 23:57:00,65.133,65.133,65.117,65.118,95750000.0
2009-12-04 23:58:00,65.137,65.144,65.131,65.139,44460000.0
2009-12-04 23:59:00,65.127,65.24,65.127,65.24,35000000.0
2009-12-07 02:01:00,64.815,64.83,64.804,64.824,76600000.0
2009-12-07 02:02:00,64.82,64.834,64.818,64.827,78160000.0
2009-12-07 02:03:00,64.837,64.861,64.83,64.842,70830000.0
2009-12-07 02:04:00,64.832,64.865,64.831,64.862,91330000.0
2009-12-07 02:05:00,64.858,64.881,64.849,64.868,86550000.0
2009-12-07 02:06:00,64.879,64.888,64.847,64.861,73120000.0
2009-12-07 02:07:00,64.859,64.865,64.838,64.855,115890000.0
2009-12-07 02:08:00,64.844,64.849,64.831,64.847,154060000.0
2009-12-07 02:09:00,64.851,64.852,64.826,64.849,103190000.0
2009-12-07 02:10:00,64.855,64.866,64.841,64.864,129670000.0
2009-12-07 02:11:00,64.855,64.868,64.846,64.868,104530000.0
2009-12-07 02:12:00,64.879,64.879,64.859,64.859,67120000.0
2009-12-07 02:13:00,64.862,64.87,64.819,64.838,77830000.0
2009-12-07 02:14:00,64.827,64.852,64.807,64.85,105530000.0
2009-12-07 02:15:00,64.866,64.872,64.837,64.872,44890000.0
2009-12-07 02:16:00,64.86,64.866,64.805,64.824,45190000.0
2009-12-07 02:17:00,64.814,64.818,64.802,64.818,17930000.0
2009-12-07 02:18:00,64.819,64.848,64.808,64.839,50710000.0
2009-12-07 02:19:00,64.827,64.829,64.797,64.818,32760000.0
2009-12-07 02:20:00,64.829,64.829,64.797,64.797,37090000.0
2009-12-07 02:21:00,64.826,64.843,64.811,64.822,42860000.0
2009-12-07 02:22:00,64.819,64.819,64.779,64.81,85750000.0
2009-12-07 02:23:00,64.813,64.82,64.789,64.801,99300000.0
2009-12-07 02:24:00,64.831,64.859,64.807,64.859,117310000.0
2009-12-07 02:25:00,64.845,64.852,64.822,64.836,93250000.0
2009-12-07 02:26:00,64.831,64.839,64.791,64.821,91640000.0
2009-12-07 02:27:00,64.808,64.811,64.787,64.787,126530000.0
2009-12-07 02:28:00,64.801,64.801,64.774,64.775,73610000.0
2009-12-07 02:29:00,64.786,64.786,64.741,64.768,69400000.0
2009-12-07 02:30:00,64.76,64.785,64.734,64.776,33290000.0
2009-12-07 02:31:00,64.779,64.791,64.752,64.764,30120000.0
2009-12-07 02:32:00,64.787,64.805,64.775,64.805,45240000.0
2009-12-07 02:33:00,64.81,64.818,64.802,64.814,44040000.0
2009-12-07 02:34:00,64.818,64.818,64.779,64.802,130710000.0
2009-12-07 02:35:00,64.788,64.807,64.765,64.785,86380000.0
2009-12-07 02:36:00,64.809,64.818,64.792,64.8,55190000.0
2009-12-07 02:37:00,64.808,64.818,64.782,64.801,30500000.0
2009-12-07 02:38:00,64.796,64.818,64.78,64.795,68810000.0
2009-12-07 02:39:00,64.818,64.818,64.787,64.814,81200000.0
2009-12-07 02:40:00,64.814,64.832,64.779,64.824,93150000.0
2009-12-07 02:41:00,64.813,64.821,64.795,64.798,137010000.0
2009-12-07 02:42:00,64.8,64.834,64.8,64.81,113060000.0
2009-12-07 02:43:00,64.822,64.827,64.786,64.786,43660000.0
2009-12-07 02:44:00,64.805,64.837,64.786,64.819,43130000.0
2009-12-07 02:45:00,64.825,64.846,64.807,64.808,67960000.0
2009-12-07 02:46:00,64.828,64.846,64.814,64.814,48750000.0
2009-12-07 02:47:00,64.843,64.858,64.828,64.84,70650000.0
2009-12-07 02:48:00,64.853,64.877,64.843,64.86,53380000.0
2009-12-07 02:49:00,64.882,64.896,64.857,64.873,68800000.0
2009-12-07 02:50:00,64.888,64.906,64.868,64.877,81930000.0
2009-12-07 02:51:00,64.909,64.909,64.878,64.878,52920000.0
2009-12-07 02:52:00,64.901,64.928,64.887,64.894,60870000.0
2009-12-07 02:53:00,64.908,64.92,64.89,64.903,49970000.0
2009-12-07 02:54:00,64.923,64.939,64.897,64.927,111790000.0
2009-12-07 02:55:00,64.909,64.924,64.884,64.908,69100000.0
2009-12-07 02:56:00,64.903,64.907,64.878,64.887,56970000.0
2009-12-07 02:57:00,64.883,64.887,64.863,64.886,61320000.0
2009-12-07 02:58:00,64.884,64.893,64.865,64.892,142670000.0
2009-12-07 02:59:00,64.891,64.904,64.869,64.869,101630000.0
2009-12-07 03:00:00,64.891,64.905,64.868,64.877,49260000.0
2009-12-07 03:01:00,64.873,64.882,64.849,64.868,75460000.0
2009-12-07 03:02:00,64.84,64.855,64.827,64.847,20330000.0
2009-12-07 03:03:00,64.824,64.849,64.82,64.849,54230000.0
2009-12-07 03:04:00,64.839,64.849,64.81,64.845,74720000.0
2009-12-07 03:05:00,64.857,64.875,64.838,64.864,113420000.0
2009-12-07 03:06:00,64.873,64.873,64.848,64.862,68370000.0
2009-12-07 03:07:00,64.857,64.879,64.835,64.865,102720000.0
2009-12-07 03:08:00,64.851,64.854,64.829,64.831,109560000.0
2009-12-07 03:09:00,64.849,64.849,64.817,64.845,128120000.0
2009-12-07 03:10:00,64.828,64.831,64.815,64.815,62650000.0
2009-12-07 03:11:00,64.814,64.833,64.81,64.826,95330000.0
2009-12-07 03:12:00,64.83,64.84,64.818,64.825,76250000.0
2009-12-07 03:13:00,64.833,64.847,64.815,64.834,92640000.0
2009-12-07 03:14:00,64.866,64.876,64.848,64.857,74290000.0
2009-12-07 03:15:00,64.866,64.869,64.846,64.868,69530000.0
2009-12-07 03:16:00,64.871,64.88,64.856,64.87,87890000.0
2009-12-07 03:17:00,64.894,64.905,64.877,64.892,67900000.0
2009-12-07 03:18:00,64.905,64.907,64.866,64.866,88730000.0
2009-12-07 03:19:00,64.891,64.924,64.874,64.903,84140000.0
2009-12-07 03:20:00,64.924,64.924,64.88,64.908,105770000.0
2009-12-07 03:21:00,64.912,64.912,64.872,64.898,69420000.0
2009-12-07 03:22:00,64.888,64.913,64.88,64.912,88540000.0
2009-12-07 03:23:00,64.906,64.921,64.889,64.909,93330000.0
2009-12-07 03:24:00,64.894,64.894,64.877,64.877,93000000.0
2009-12-07 03:25:00,64.889,64.9,64.876,64.882,118120000.0
2009-12-07 03:26:00,64.895,64.915,64.879,64.879,125630000.0
2009-12-07 03:27:00,64.913,64.913,64.871,64.885,69190000.0
2009-12-07 03:28:00,64.885,64.892,64.852,64.86,76570000.0
2009-12-07 03:29:00,64.864,64.88,64.856,64.88,87300000.0
2009-12-07 03:30:00,64.879,64.881,64.849,64.849,85350000.0
2009-12-07 03:31:00,64.853,64.859,64.84,64.853,44370000.0
2009-12-07 03:32:00,64.845,64.861,64.833,64.857,80040000.0
2009-12-07 03:33:00,64.859,64.859,64.781,64.821,64920000.0
2009-12-07 03:34:00,64.805,64.821,64.793,64.809,118320000.0
2009-12-07 03:35:00,64.8,64.812,64.769,64.812,56750000.0
2009-12-07 03:36:00,64.809,64.825,64.792,64.815,34990000.0
2009-12-07 03:37:00,64.807,64.819,64.769,64.797,43280000.0
2009-12-07 03:38:00,64.794,64.819,64.774,64.819,69660000.0
2009-12-07 03:39:00,64.819,64.83,64.78,64.788,100410000.0
2009-12-07 03:40:00,64.819,64.822,64.785,64.798,75150000.0
2009-12-07 03:41:00,64.801,64.813,64.782,64.791,39930000.0
2009-12-07 03:42:00,64.796,64.796,64.774,64.789,65410000.0
2009-12-07 03:43:00,64.801,64.811,64.782,64.784,73680000.0
2009-12-07 03:44:00,64.781,64.785,64.768,64.775,23140000.0
2009-12-07 03:45:00,64.802,64.802,64.749,64.771,27850000.0
2009-12-07 03:46:00,64.777,64.79,64.757,64.79,40850000.0
2009-12-07 03:47:00,64.782,64.791,64.768,64.788,49070000.0
2009-12-07 03:48:00,64.78,64.781,64.755,64.781,80520000.0
2009-12-07 03:49:00,64.771,64.78,64.758,64.78,88990000.0
2009-12-07 03:50:00,64.773,64.784,64.757,64.774,35610000.0
2009-12-07 03:51:00,64.773,64.791,64.756,64.761,49020000.0
2009-12-07 03:52:00,64.796,64.799,64.776,64.776,50660000.0
2009-12-07 03:53:00,64.791,64.799,64.775,64.798,56340000.0
2009-12-07 03:54:00,64.792,64.802,64.773,64.775,55830000.0
2009-12-07 03:55:00,64.794,64.801,64.776,64.801,45670000.0
2009-12-07 03:56:00,64.797,64.8,64.786,64.794,13410000.0
2009-12-07 03:57:00,64.789,64.808,64.784,64.808,31680000.0
2009-12-07 03:58:00,64.806,64.806,64.784,64.798,42650000.0
2009-12-07 03:59:00,64.803,64.81,64.784,64.805,44230000.0
2009-12-07 04:00:00,64.813,64.813,64.783,64.783,35400000.0
2009-12-07 04:01:00,64.802,64.816,64.785,64.808,49980000.0
2009-12-07 04:02:00,64.799,64.809,64.777,64.799,98180000.0
2009-12-07 04:03:00,64.81,64.812,64.775,64.793,134620000.0
2009-12-07 04:04:00,64.8,64.811,64.788,64.802,83990000.0
2009-12-07 04:05:00,64.794,64.809,64.777,64.79,115280000.0
2009-12-07 04:06:00,64.79,64.799,64.774,64.774,63720000.0
2009-12-07 04:07:00,64.786,64.792,64.765,64.79,52390000.0
2009-12-07 04:08:00,64.783,64.783,64.765,64.776,43310000.0
2009-12-07 04:09:00,64.771,64.791,64.767,64.786,43320000.0
2009-12-07 04:10:00,64.784,64.791,64.764,64.765,91880000.0
2009-12-07 04:11:00,64.778,64.782,64.765,64.782,89340000.0
2009-12-07 04:12:00,64.78,64.781,64.768,64.781,29150000.0
2009-12-07 04:13:00,64.788,64.788,64.774,64.774,65410000.0
2009-12-07 04:14:00,64.78,64.782,64.767,64.781,32950000.0
2009-12-07 04:15:00,64.79,64.79,64.756,64.777,7930000.0
2009-12-07 04:16:00,64.769,64.777,64.76,64.776,55380000.0
2009-12-07 04:17:00,64.775,64.787,64.763,64.781,39940000.0
2009-12-07 04:18:00,64.784,64.784,64.757,64.768,36590000.0
2009-12-07 04:19:00,64.772,64.783,64.754,64.769,114590000.0
2009-12-07 04:20:00,64.762,64.771,64.744,64.75,98200000.0
2009-12-07 04:21:00,64.771,64.775,64.746,64.763,69250000.0
2009-12-07 04:22:00,64.764,64.771,64.744,64.764,67860000.0
2009-12-07 04:23:00,64.762,64.778,64.746,64.764,120120000.0
2009-12-07 04:24:00,64.777,64.777,64.747,64.747,124110000.0
2009-12-07 04:25:00,64.767,64.782,64.754,64.771,43830000.0
2009-12-07 04:26:00,64.777,64.78,64.753,64.769,66630000.0
2009-12-07 04:27:00,64.786,64.791,64.769,64.769,83320000.0
2009-12-07 04:28:00,64.774,64.778,64.751,64.778,66140000.0
2009-12-07 04:29:00,64.774,64.775,64.756,64.767,59750000.0
2009-12-07 04:30:00,64.773,64.781,64.76,64.762,43490000.0
2009-12-07 04:31:00,64.768,64.768,64.747,64.759,92550000.0
2009-12-07 04:32:00,64.758,64.763,64.744,64.763,86810000.0
2009-12-07 04:33:00,64.75,64.761,64.718,64.736,79940000.0
2009-12-07 04:34:00,64.733,64.738,64.714,64.715,90650000.0
2009-12-07 04:35:00,64.724,64.735,64.704,64.711,57610000.0
2009-12-07 04:36:00,64.722,64.732,64.7,64.719,62480000.0
2009-12-07 04:37:00,64.716,64.734,64.706,64.724,95860000.0
2009-12-07 04:38:00,64.724,64.73,64.695,64.73,69080000.0
2009-12-07 04:39:00,64.74,64.74,64.715,64.734,68760000.0
2009-12-07 04:40:00,64.726,64.726,64.709,64.709,74460000.0
2009-12-07 04:41:00,64.721,64.722,64.714,64.718,46550000.0
2009-12-07 04:42:00,64.739,64.739,64.718,64.718,45860000.0
2009-12-07 04:43:00,64.727,64.746,64.718,64.746,62370000.0
2009-12-07 04:44:00,64.728,64.739,64.71,64.735,85230000.0
2009-12-07 04:45:00,64.739,64.74,64.713,64.732,127280000.0
2009-12-07 04:46:00,64.714,64.727,64.693,64.702,105450000.0
2009-12-07 04:47:00,64.716,64.733,64.701,64.715,101460000.0
2009-12-07 04:48:00,64.72,64.727,64.709,64.717,74890000.0
2009-12-07 04:49:00,64.725,64.739,64.705,64.719,136490000.0
2009-12-07 04:50:00,64.721,64.721,64.702,64.702,116360000.0
2009-12-07 04:51:00,64.715,64.721,64.704,64.721,66380000.0
2009-12-07 04:52:00,64.724,64.726,64.695,64.706,57080000.0
2009-12-07 04:53:00,64.714,64.724,64.695,64.708,70670000.0
2009-12-07 04:54:00,64.714,64.716,64.689,64.714,122740000.0
2009-12-07 04:55:00,64.71,64.716,64.696,64.696,84060000.0
2009-12-07 04:56:00,64.702,64.702,64.691,64.692,104050000.0
2009-12-07 04:57:00,64.711,64.712,64.693,64.705,65460000.0
2009-12-07 04:58:00,64.707,64.717,64.685,64.697,70670000.0
2009-12-07 04:59:00,64.7,64.703,64.675,64.703,78910000.0
2009-12-07 05:00:00,64.711,64.712,64.68,64.692,84390000.0
2009-12-07 05:01:00,64.684,64.702,64.68,64.689,87250000.0
2009-12-07 05:02:00,64.684,64.694,64.674,64.694,111970000.0
2009-12-07 05:03:00,64.693,64.693,64.673,64.673,101490000.0
2009-12-07 05:04:00,64.678,64.69,64.663,64.69,66580000.0
2009-12-07 05:05:00,64.681,64.692,64.663,64.687,91060000.0
2009-12-07 05:06:00,64.689,64.694,64.676,64.676,88720000.0
2009-12-07 05:07:00,64.689,64.693,64.678,64.692,78010000.0
2009-12-07 05:08:00,64.691,64.691,64.667,64.668,101590000.0
2009-12-07 05:09:00,64.678,64.681,64.635,64.657,55900000.0
2009-12-07 05:10:00,64.656,64.663,64.638,64.656,90400000.0
2009-12-07 05:11:00,64.672,64.694,64.648,64.674,89450000.0
2009-12-07 05:12:00,64.679,64.679,64.658,64.659,87720000.0
2009-12-07 05:13:00,64.673,64.681,64.658,64.674,71380000.0
2009-12-07 05:14:00,64.673,64.68,64.657,64.67,118170000.0
2009-12-07 05:15:00,64.683,64.685,64.657,64.685,77770000.0
2009-12-07 05:16:00,64.674,64.681,64.657,64.657,120820000.0
2009-12-07 05:17:00,64.664,64.669,64.638,64.65,131450000.0
2009-12-07 05:18:00,64.667,64.679,64.639,64.664,115690000.0
2009-12-07 05:19:00,64.646,64.668,64.635,64.649,108320000.0
2009-12-07 05:20:00,64.648,64.659,64.636,64.659,125560000.0
2009-12-07 05:21:00,64.669,64.669,64.647,64.658,91320000.0
2009-12-07 05:22:00,64.67,64.672,64.646,64.646,39740000.0
2009-12-07 05:23:00,64.663,64.675,64.651,64.653,78480000.0
2009-12-07 05:24:00,64.66,64.67,64.642,64.664,92650000.0
2009-12-07 05:25:00,64.663,64.672,64.645,64.669,111480000.0
2009-12-07 05:26:00,64.656,64.671,64.645,64.663,86210000.0
2009-12-07 05:27:00,64.654,64.665,64.642,64.665,81020000.0
2009-12-07 05:28:00,64.651,64.656,64.624,64.632,58830000.0
2009-12-07 05:29:00,64.629,64.642,64.611,64.639,105220000.0
2009-12-07 05:30:00,64.642,64.642,64.614,64.624,107090000.0
2009-12-07 05:31:00,64.628,64.632,64.612,64.624,94910000.0
2009-12-07 05:32:00,64.631,64.643,64.616,64.631,59740000.0
2009-12-07 05:33:00,64.635,64.635,64.613,64.615,91990000.0
2009-12-07 05:34:00,64.627,64.631,64.621,64.623,60300000.0
2009-12-07 05:35:00,64.637,64.642,64.627,64.628,59400000.0
2009-12-07 05:36:00,64.65,64.652,64.616,64.644,73610000.0
2009-12-07 05:37:00,64.633,64.637,64.615,64.637,88920000.0
2009-12-07 05:38:00,64.623,64.635,64.609,64.632,117700000.0
2009-12-07 05:39:00,64.619,64.634,64.607,64.607,93810000.0
2009-12-07 05:40:00,64.611,64.62,64.603,64.606,86930000.0
2009-12-07 05:41:00,64.613,64.62,64.601,64.61,82410000.0
2009-12-07 05:42:00,64.625,64.625,64.609,64.618,80100000.0
2009-12-07 05:43:00,64.644,64.644,64.617,64.627,87400000.0
2009-12-07 05:44:00,64.624,64.634,64.611,64.624,125340000.0
2009-12-07 05:45:00,64.622,64.626,64.608,64.62,45000000.0
2009-12-07 05:46:00,64.617,64.622,64.601,64.603,113640000.0
2009-12-07 05:47:00,64.603,64.615,64.595,64.604,80050000.0
2009-12-07 05:48:00,64.608,64.608,64.585,64.606,86000000.0
2009-12-07 05:49:00,64.601,64.605,64.581,64.581,84610000.0
2009-12-07 05:50:00,64.594,64.606,64.576,64.589,53610000.0
2009-12-07 05:51:00,64.61,64.611,64.58,64.584,62230000.0
2009-12-07 05:52:00,64.609,64.619,64.598,64.614,117350000.0
2009-12-07 05:53:00,64.616,64.62,64.595,64.614,115020000.0
2009-12-07 05:54:00,64.603,64.614,64.583,64.604,105160000.0
2009-12-07 05:55:00,64.599,64.608,64.589,64.589,127110000.0
2009-12-07 05:56:00,64.604,64.64,64.598,64.618,140080000.0
2009-12-07 05:57:00,64.615,64.637,64.606,64.615,102200000.0
2009-12-07 05:58:00,64.632,64.632,64.617,64.617,90500000.0
2009-12-07 05:59:00,64.634,64.634,64.617,64.629,97620000.0
2009-12-07 06:00:00,64.637,64.637,64.608,64.629,73170000.0
2009-12-07 06:01:00,64.624,64.636,64.613,64.624,105400000.0
2009-12-07 06:02:00,64.627,64.64,64.619,64.634,154350000.0
2009-12-07 06:03:00,64.637,64.64,64.618,64.633,151350000.0
2009-12-07 06:04:00,64.626,64.637,64.611,64.631,99050000.0
2009-12-07 06:05:00,64.628,64.649,64.615,64.624,55990000.0
2009-12-07 06:06:00,64.629,64.634,64.599,64.634,70170000.0
2009-12-07 06:07:00,64.628,64.631,64.606,64.625,83410000.0
2009-12-07 06:08:00,64.623,64.631,64.609,64.625,136610000.0
2009-12-07 06:09:00,64.633,64.636,64.608,64.613,100470000.0
2009-12-07 06:10:00,64.639,64.64,64.614,64.627,87720000.0
2009-12-07 06:11:00,64.635,64.646,64.619,64.646,83620000.0
2009-12-07 06:12:00,64.645,64.655,64.624,64.642,127200000.0
2009-12-07 06:13:00,64.636,64.639,64.607,64.625,145500000.0
2009-12-07 06:14:00,64.62,64.631,64.598,64.623,102620000.0
2009-12-07 06:15:00,64.644,64.647,64.619,64.646,71350000.0
2009-12-07 06:16:00,64.645,64.662,64.637,64.66,67630000.0
2009-12-07 06:17:00,64.654,64.654,64.636,64.649,47160000.0
2009-12-07 06:18:00,64.656,64.665,64.633,64.643,60790000.0
2009-12-07 06:19:00,64.649,64.659,64.638,64.651,76950000.0
2009-12-07 06:20:00,64.649,64.661,64.642,64.657,67240000.0
2009-12-07 06:21:00,64.653,64.663,64.637,64.659,105980000.0
2009-12-07 06:22:00,64.654,64.671,64.647,64.647,130390000.0
2009-12-07 06:23:00,64.659,64.674,64.646,64.667,109090000.0
2009-12-07 06:24:00,64.68,64.68,64.634,64.675,107890000.0
2009-12-07 06:25:00,64.659,64.672,64.646,64.662,88480000.0
2009-12-07 06:26:00,64.659,64.659,64.633,64.643,68320000.0
2009-12-07 06:27:00,64.663,64.663,64.635,64.635,43050000.0
2009-12-07 06:28:00,64.648,64.661,64.635,64.648,48100000.0
2009-12-07 06:29:00,64.649,64.666,64.627,64.653,73380000.0
2009-12-07 06:30:00,64.645,64.645,64.618,64.618,120140000.0
2009-12-07 06:31:00,64.621,64.631,64.615,64.621,78710000.0
2009-12-07 06:32:00,64.639,64.651,64.613,64.64,45580000.0
2009-12-07 06:33:00,64.644,64.647,64.623,64.637,70980000.0
2009-12-07 06:34:00,64.635,64.653,64.629,64.629,105200000.0
2009-12-07 06:35:00,64.638,64.64,64.627,64.634,62930000.0
2009-12-07 06:36:00,64.646,64.647,64.616,64.616,65180000.0
2009-12-07 06:37:00,64.625,64.644,64.618,64.623,56330000.0
2009-12-07 06:38:00,64.643,64.657,64.624,64.657,73290000.0
2009-12-07 06:39:00,64.662,64.677,64.643,64.654,100240000.0
2009-12-07 06:40:00,64.67,64.678,64.655,64.678,120110000.0
2009-12-07 06:41:00,64.668,64.688,64.654,64.677,80850000.0
2009-12-07 06:42:00,64.678,64.687,64.64,64.644,99660000.0
2009-12-07 06:43:00,64.668,64.694,64.662,64.692,96400000.0
2009-12-07 06:44:00,64.668,64.688,64.659,64.662,74160000.0
2009-12-07 06:45:00,64.694,64.7,64.667,64.695,154250000.0
2009-12-07 06:46:00,64.682,64.689,64.667,64.689,56780000.0
2009-12-07 06:47:00,64.691,64.697,64.669,64.697,80760000.0
2009-12-07 06:48:00,64.698,64.703,64.668,64.697,112150000.0
2009-12-07 06:49:00,64.683,64.693,64.654,64.674,79620000.0
2009-12-07 06:50:00,64.672,64.682,64.658,64.68,127380000.0
2009-12-07 06:51:00,64.696,64.697,64.675,64.675,106750000.0
2009-12-07 06:52:00,64.688,64.688,64.663,64.685,98370000.0
2009-12-07 06:53:00,64.684,64.706,64.666,64.695,75220000.0
2009-12-07 06:54:00,64.709,64.709,64.677,64.708,113790000.0
2009-12-07 06:55:00,64.693,64.709,64.681,64.681,66740000.0
2009-12-07 06:56:00,64.69,64.716,64.682,64.71,29240000.0
2009-12-07 06:57:00,64.712,64.732,64.693,64.732,37470000.0
2009-12-07 06:58:00,64.716,64.724,64.688,64.689,119100000.0
2009-12-07 06:59:00,64.69,64.69,64.676,64.677,109800000.0
2009-12-07 07:00:00,64.71,64.728,64.684,64.7,116770000.0
2009-12-07 07:01:00,64.72,64.729,64.686,64.719,116300000.0
2009-12-07 07:02:00,64.7,64.728,64.685,64.713,86180000.0
2009-12-07 07:03:00,64.721,64.729,64.692,64.702,99590000.0
2009-12-07 07:04:00,64.736,64.749,64.71,64.71,46600000.0
2009-12-07 07:05:00,64.722,64.729,64.703,64.722,65350000.0
2009-12-07 07:06:00,64.72,64.74,64.713,64.713,75900000.0
2009-12-07 07:07:00,64.72,64.742,64.708,64.72,70780000.0
2009-12-07 07:08:00,64.743,64.743,64.704,64.741,76160000.0
2009-12-07 07:09:00,64.735,64.735,64.705,64.731,94060000.0
2009-12-07 07:10:00,64.714,64.729,64.705,64.717,64080000.0
2009-12-07 07:11:00,64.716,64.732,64.696,64.724,119710000.0
2009-12-07 07:12:00,64.728,64.728,64.689,64.715,143230000.0
2009-12-07 07:13:00,64.717,64.73,64.706,64.724,152440000.0
2009-12-07 07:14:00,64.718,64.731,64.71,64.71,138220000.0
2009-12-07 07:15:00,64.721,64.721,64.677,64.687,95370000.0
2009-12-07 07:16:00,64.693,64.707,64.682,64.707,75100000.0
2009-12-07 07:17:00,64.698,64.707,64.678,64.704,74480000.0
2009-12-07 07:18:00,64.704,64.71,64.685,64.71,107320000.0
2009-12-07 07:19:00,64.704,64.721,64.685,64.687,73100000.0
2009-12-07 07:20:00,64.704,64.707,64.686,64.707,44570000.0
2009-12-07 07:21:00,64.691,64.708,64.684,64.686,35740000.0
2009-12-07 07:22:00,64.697,64.697,64.681,64.681,30970000.0
2009-12-07 07:23:00,64.698,64.712,64.687,64.711,55480000.0
2009-12-07 07:24:00,64.703,64.711,64.693,64.711,30810000.0
2009-12-07 07:25:00,64.7,64.702,64.691,64.701,42930000.0
2009-12-07 07:26:00,64.693,64.7,64.684,64.7,76980000.0
2009-12-07 07:27:00,64.697,64.71,64.685,64.702,78860000.0
2009-12-07 07:28:00,64.696,64.713,64.681,64.695,119910000.0
2009-12-07 07:29:00,64.708,64.711,64.68,64.703,110050000.0
2009-12-07 07:30:00,64.716,64.724,64.692,64.709,63190000.0
2009-12-07 07:31:00,64.696,64.706,64.678,64.699,150190000.0
2009-12-07 07:32:00,64.688,64.696,64.683,64.686,100020000.0
2009-12-07 07:33:00,64.7,64.7,64.673,64.674,52080000.0
2009-12-07 07:34:00,64.69,64.703,64.677,64.689,57500000.0
2009-12-07 07:35:00,64.68,64.686,64.679,64.679,11510000.0
2009-12-07 07:36:00,64.691,64.705,64.669,64.695,39570000.0
2009-12-07 07:37:00,64.685,64.703,64.672,64.672,32290000.0
2009-12-07 07:38:00,64.687,64.696,64.664,64.688,90700000.0
2009-12-07 07:39:00,64.679,64.688,64.65,64.688,124200000.0
2009-12-07 07:40:00,64.69,64.724,64.676,64.7,45150000.0
2009-12-07 07:41:00,64.718,64.728,64.687,64.708,41090000.0
2009-12-07 07:42:00,64.71,64.71,64.685,64.697,28640000.0
2009-12-07 07:43:00,64.719,64.754,64.708,64.754,82150000.0
2009-12-07 07:44:00,64.758,64.772,64.751,64.756,67850000.0
2009-12-07 07:45:00,64.761,64.761,64.718,64.741,161320000.0
2009-12-07 07:46:00,64.754,64.781,64.716,64.766,99830000.0
2009-12-07 07:47:00,64.771,64.78,64.751,64.772,84150000.0
2009-12-07 07:48:00,64.77,64.786,64.749,64.781,55890000.0
2009-12-07 07:49:00,64.77,64.796,64.755,64.793,53250000.0
2009-12-07 07:50:00,64.787,64.798,64.765,64.798,76210000.0
2009-12-07 07:51:00,64.794,64.814,64.772,64.773,46890000.0
2009-12-07 07:52:00,64.786,64.801,64.771,64.8,37100000.0
2009-12-07 07:53:00,64.787,64.804,64.77,64.778,85990000.0
2009-12-07 07:54:00,64.801,64.802,64.747,64.775,66650000.0
2009-12-07 07:55:00,64.759,64.796,64.75,64.77,44070000.0
2009-12-07 07:56:00,64.792,64.792,64.767,64.784,74630000.0
2009-12-07 07:57:00,64.795,64.795,64.762,64.762,39740000.0
2009-12-07 07:58:00,64.771,64.779,64.755,64.758,106840000.0
2009-12-07 07:59:00,64.786,64.792,64.759,64.786,78620000.0
2009-12-07 08:00:00,64.773,64.775,64.756,64.768,60330000.0
2009-12-07 08:01:00,64.753,64.764,64.747,64.764,39500000.0
2009-12-07 08:02:00,64.762,64.771,64.751,64.761,133170000.0
2009-12-07 08:03:00,64.774,64.783,64.756,64.776,93110000.0
2009-12-07 08:04:00,64.767,64.782,64.755,64.775,76680000.0
2009-12-07 08:05:00,64.77,64.772,64.762,64.767,64410000.0
2009-12-07 08:06:00,64.79,64.796,64.782,64.782,59190000.0
2009-12-07 08:07:00,64.776,64.79,64.767,64.79,24550000.0
2009-12-07 08:08:00,64.786,64.79,64.764,64.785,83970000.0
2009-12-07 08:09:00,64.781,64.79,64.765,64.784,93280000.0
2009-12-07 08:10:00,64.777,64.784,64.756,64.756,87820000.0
2009-12-07 08:11:00,64.774,64.785,64.756,64.777,72480000.0
2009-12-07 08:12:00,64.782,64.782,64.747,64.768,106380000.0
2009-12-07 08:13:00,64.759,64.79,64.746,64.765,132080000.0
2009-12-07 08:14:00,64.788,64.794,64.765,64.792,89080000.0
2009-12-07 08:15:00,64.797,64.803,64.766,64.786,100770000.0
2009-12-07 08:16:00,64.769,64.786,64.724,64.727,82280000.0
2009-12-07 08:17:00,64.739,64.769,64.717,64.762,91480000.0
2009-12-07 08:18:00,64.756,64.76,64.738,64.754,58130000.0
2009-12-07 08:19:00,64.738,64.749,64.731,64.732,73090000.0
2009-12-07 08:20:00,64.749,64.752,64.725,64.752,90660000.0
2009-12-07 08:21:00,64.738,64.751,64.728,64.728,71910000.0
2009-12-07 08:22:00,64.738,64.741,64.721,64.738,103830000.0
2009-12-07 08:23:00,64.738,64.752,64.727,64.751,64530000.0
2009-12-07 08:24:00,64.75,64.75,64.715,64.727,98930000.0
2009-12-07 08:25:00,64.733,64.745,64.717,64.743,85470000.0
2009-12-07 08:26:00,64.741,64.746,64.725,64.738,86300000.0
2009-12-07 08:27:00,64.729,64.741,64.717,64.727,100920000.0
2009-12-07 08:28:00,64.748,64.76,64.718,64.76,84980000.0
2009-12-07 08:29:00,64.747,64.754,64.73,64.738,103870000.0
2009-12-07 08:30:00,64.75,64.773,64.727,64.767,135290000.0
2009-12-07 08:31:00,64.75,64.758,64.733,64.754,70700000.0
2009-12-07 08:32:00,64.742,64.751,64.733,64.751,83850000.0
2009-12-07 08:33:00,64.739,64.752,64.732,64.741,60180000.0
2009-12-07 08:34:00,64.739,64.768,64.739,64.756,107130000.0
2009-12-07 08:35:00,64.761,64.777,64.761,64.769,58310000.0
2009-12-07 08:36:00,64.772,64.791,64.758,64.778,65460000.0
2009-12-07 08:37:00,64.763,64.777,64.748,64.761,61800000.0
2009-12-07 08:38:00,64.75,64.769,64.747,64.763,104280000.0
2009-12-07 08:39:00,64.755,64.762,64.732,64.752,91860000.0
2009-12-07 08:40:00,64.744,64.771,64.744,64.761,37630000.0
2009-12-07 08:41:00,64.757,64.773,64.757,64.762,35400000.0
2009-12-07 08:42:00,64.764,64.785,64.762,64.771,48600000.0
2009-12-07 08:43:00,64.762,64.781,64.756,64.758,77170000.0
2009-12-07 08:44:00,64.768,64.793,64.758,64.769,106650000.0
2009-12-07 08:45:00,64.795,64.809,64.792,64.809,37270000.0
2009-12-07 08:46:00,64.802,64.809,64.79,64.799,57200000.0
2009-12-07 08:47:00,64.783,64.796,64.738,64.756,91230000.0
2009-12-07 08:48:00,64.738,64.75,64.721,64.721,38400000.0
2009-12-07 08:49:00,64.709,64.725,64.703,64.715,16020000.0
2009-12-07 08:50:00,64.709,64.729,64.701,64.715,38530000.0
2009-12-07 08:51:00,64.711,64.72,64.7,64.71,43380000.0
2009-12-07 08:52:00,64.719,64.72,64.703,64.708,77420000.0
2009-12-07 08:53:00,64.693,64.702,64.687,64.698,78980000.0
2009-12-07 08:54:00,64.718,64.724,64.695,64.718,44070000.0
2009-12-07 08:55:00,64.693,64.721,64.693,64.71,64360000.0
2009-12-07 08:56:00,64.709,64.721,64.696,64.699,32730000.0
2009-12-07 08:57:00,64.709,64.727,64.697,64.717,73960000.0
2009-12-07 08:58:00,64.712,64.729,64.71,64.729,29010000.0
2009-12-07 08:59:00,64.713,64.739,64.701,64.732,73230000.0
2009-12-07 09:00:00,64.742,64.744,64.724,64.734,23420000.0
2009-12-07 09:01:00,64.723,64.756,64.723,64.754,17740000.0
2009-12-07 09:02:00,64.73,64.756,64.73,64.744,41060000.0
2009-12-07 09:03:00,64.742,64.752,64.716,64.716,34920000.0
2009-12-07 09:04:00,64.728,64.742,64.715,64.729,43550000.0
2009-12-07 09:05:00,64.736,64.744,64.716,64.729,52830000.0
2009-12-07 09:06:00,64.713,64.733,64.704,64.712,57040000.0
2009-12-07 09:07:00,64.705,64.72,64.685,64.699,150330000.0
2009-12-07 09:08:00,64.7,64.702,64.676,64.691,102520000.0
2009-12-07 09:09:00,64.687,64.691,64.672,64.677,89780000.0
2009-12-07 09:10:00,64.697,64.703,64.674,64.703,82060000.0
2009-12-07 09:11:00,64.68,64.691,64.671,64.671,47910000.0
2009-12-07 09:12:00,64.672,64.681,64.64,64.667,57200000.0
2009-12-07 09:13:00,64.661,64.69,64.657,64.669,47790000.0
2009-12-07 09:14:00,64.662,64.678,64.651,64.666,54740000.0
2009-12-07 09:15:00,64.674,64.691,64.664,64.669,119460000.0
2009-12-07 09:16:00,64.668,64.693,64.664,64.676,42190000.0
2009-12-07 09:17:00,64.673,64.691,64.661,64.688,51560000.0
2009-12-07 09:18:00,64.688,64.694,64.677,64.681,56360000.0
2009-12-07 09:19:00,64.665,64.674,64.66,64.664,10940000.0
2009-12-07 09:20:00,64.676,64.687,64.666,64.675,42190000.0
2009-12-07 09:21:00,64.674,64.679,64.661,64.673,38030000.0
2009-12-07 09:22:00,64.684,64.684,64.662,64.662,28800000.0
2009-12-07 09:23:00,64.661,64.68,64.661,64.676,91870000.0
2009-12-07 09:24:00,64.675,64.675,64.654,64.656,77650000.0
2009-12-07 09:25:00,64.66,64.674,64.655,64.665,96590000.0
2009-12-07 09:26:00,64.639,64.653,64.633,64.65,58050000.0
2009-12-07 09:27:00,64.659,64.662,64.642,64.655,109810000.0
2009-12-07 09:28:00,64.655,64.671,64.649,64.66,115620000.0
2009-12-07 09:29:00,64.646,64.662,64.636,64.641,91980000.0
2009-12-07 09:30:00,64.635,64.661,64.635,64.648,34450000.0
2009-12-07 09:31:00,64.648,64.663,64.645,64.645,91120000.0
2009-12-07 09:32:00,64.646,64.649,64.632,64.644,61190000.0
2009-12-07 09:33:00,64.647,64.647,64.627,64.632,72890000.0
2009-12-07 09:34:00,64.631,64.646,64.626,64.629,35890000.0
2009-12-07 09:35:00,64.635,64.643,64.624,64.626,74580000.0
2009-12-07 09:36:00,64.637,64.641,64.622,64.629,89450000.0
2009-12-07 09:37:00,64.63,64.641,64.624,64.641,71060000.0
2009-12-07 09:38:00,64.635,64.654,64.635,64.637,84060000.0
2009-12-07 09:39:00,64.647,64.65,64.634,64.636,83870000.0
2009-12-07 09:40:00,64.64,64.645,64.598,64.618,63180000.0
2009-12-07 09:41:00,64.6,64.61,64.595,64.602,85940000.0
2009-12-07 09:42:00,64.608,64.615,64.583,64.601,63580000.0
2009-12-07 09:43:00,64.58,64.598,64.57,64.595,73310000.0
2009-12-07 09:44:00,64.59,64.604,64.58,64.583,88500000.0
2009-12-07 09:45:00,64.595,64.614,64.587,64.612,56280000.0
2009-12-07 09:46:00,64.614,64.642,64.614,64.622,27890000.0
2009-12-07 09:47:00,64.62,64.622,64.604,64.61,54230000.0
2009-12-07 09:48:00,64.62,64.664,64.615,64.662,93680000.0
2009-12-07 09:49:00,64.656,64.677,64.656,64.658,112470000.0
2009-12-07 09:50:00,64.646,64.663,64.643,64.656,92960000.0
2009-12-07 09:51:00,64.661,64.687,64.656,64.673,88220000.0
2009-12-07 09:52:00,64.666,64.692,64.663,64.667,100040000.0
2009-12-07 09:53:00,64.653,64.673,64.652,64.673,99460000.0
2009-12-07 09:54:00,64.663,64.682,64.657,64.671,132140000.0
2009-12-07 09:55:00,64.661,64.688,64.661,64.662,114380000.0
2009-12-07 09:56:00,64.661,64.687,64.659,64.659,51520000.0
2009-12-07 09:57:00,64.679,64.69,64.67,64.69,42580000.0
2009-12-07 09:58:00,64.679,64.704,64.675,64.675,125610000.0
2009-12-07 09:59:00,64.671,64.675,64.654,64.671,98750000.0
2009-12-07 10:00:00,64.678,64.689,64.663,64.678,90430000.0
2009-12-07 10:01:00,64.669,64.682,64.654,64.673,75040000.0
2009-12-07 10:02:00,64.661,64.667,64.649,64.657,91540000.0
2009-12-07 10:03:00,64.66,64.661,64.634,64.661,53740000.0
2009-12-07 10:04:00,64.673,64.682,64.653,64.681,78200000.0
2009-12-07 10:05:00,64.676,64.691,64.655,64.682,90860000.0
2009-12-07 10:06:00,64.677,64.68,64.655,64.664,100780000.0
2009-12-07 10:07:00,64.661,64.678,64.65,64.666,117500000.0
2009-12-07 10:08:00,64.672,64.682,64.652,64.665,71680000.0
2009-12-07 10:09:00,64.675,64.696,64.671,64.686,68420000.0
2009-12-07 10:10:00,64.673,64.702,64.67,64.671,121290000.0
2009-12-07 10:11:00,64.668,64.681,64.656,64.665,69700000.0
2009-12-07 10:12:00,64.671,64.681,64.646,64.661,88120000.0
2009-12-07 10:13:00,64.651,64.665,64.636,64.642,85670000.0
2009-12-07 10:14:00,64.648,64.658,64.632,64.642,66830000.0
2009-12-07 10:15:00,64.648,64.671,64.628,64.652,115680000.0
2009-12-07 10:16:00,64.652,64.656,64.628,64.639,77270000.0
2009-12-07 10:17:00,64.622,64.64,64.608,64.627,70380000.0
2009-12-07 10:18:00,64.62,64.648,64.611,64.641,88670000.0
2009-12-07 10:19:00,64.641,64.653,64.628,64.633,110380000.0
2009-12-07 10:20:00,64.63,64.647,64.614,64.614,85740000.0
2009-12-07 10:21:00,64.635,64.655,64.61,64.641,142470000.0
2009-12-07 10:22:00,64.638,64.661,64.622,64.629,121940000.0
2009-12-07 10:23:00,64.631,64.651,64.625,64.642,106780000.0
2009-12-07 10:24:00,64.648,64.649,64.614,64.635,108940000.0
2009-12-07 10:25:00,64.617,64.648,64.617,64.636,115950000.0
2009-12-07 10:26:00,64.633,64.649,64.632,64.636,49730000.0
2009-12-07 10:27:00,64.625,64.633,64.605,64.625,67630000.0
2009-12-07 10:28:00,64.621,64.628,64.607,64.607,87110000.0
2009-12-07 10:29:00,64.594,64.658,64.59,64.641,114190000.0
2009-12-07 10:30:00,64.656,64.679,64.636,64.636,96230000.0
2009-12-07 10:31:00,64.648,64.666,64.635,64.656,64850000.0
2009-12-07 10:32:00,64.668,64.677,64.648,64.657,101090000.0
2009-12-07 10:33:00,64.664,64.667,64.634,64.667,56300000.0
2009-12-07 10:34:00,64.66,64.67,64.642,64.67,114730000.0
2009-12-07 10:35:00,64.667,64.695,64.659,64.674,93170000.0
2009-12-07 10:36:00,64.664,64.688,64.652,64.674,80760000.0
2009-12-07 10:37:00,64.663,64.689,64.647,64.647,77380000.0
2009-12-07 10:38:00,64.636,64.674,64.627,64.668,88380000.0
2009-12-07 10:39:00,64.668,64.682,64.656,64.677,23710000.0
2009-12-07 10:40:00,64.682,64.702,64.677,64.702,62750000.0
2009-12-07 10:41:00,64.704,64.716,64.67,64.692,103860000.0
2009-12-07 10:42:00,64.67,64.677,64.655,64.655,94150000.0
2009-12-07 10:43:00,64.673,64.685,64.654,64.665,114060000.0
2009-12-07 10:44:00,64.675,64.681,64.646,64.66,72200000.0
2009-12-07 10:45:00,64.653,64.665,64.624,64.624,93600000.0
2009-12-07 10:46:00,64.641,64.641,64.615,64.639,80650000.0
2009-12-07 10:47:00,64.631,64.642,64.625,64.63,107240000.0
2009-12-07 10:48:00,64.648,64.675,64.641,64.65,90990000.0
2009-12-07 10:49:00,64.66,64.685,64.652,64.656,86200000.0
2009-12-07 10:50:00,64.678,64.701,64.673,64.674,72710000.0
2009-12-07 10:51:00,64.682,64.682,64.671,64.673,97600000.0
2009-12-07 10:52:00,64.679,64.695,64.672,64.676,83160000.0
2009-12-07 10:53:00,64.677,64.706,64.673,64.703,101570000.0
2009-12-07 10:54:00,64.709,64.723,64.693,64.723,61610000.0
2009-12-07 10:55:00,64.718,64.727,64.707,64.707,57530000.0
2009-12-07 10:56:00,64.699,64.723,64.676,64.689,96580000.0
2009-12-07 10:57:00,64.685,64.708,64.68,64.689,102930000.0
2009-12-07 10:58:00,64.684,64.713,64.684,64.697,136690000.0
2009-12-07 10:59:00,64.669,64.696,64.654,64.665,101100000.0
2009-12-07 11:00:00,64.677,64.682,64.638,64.638,130850000.0
2009-12-07 11:01:00,64.621,64.64,64.608,64.637,120440000.0
2009-12-07 11:02:00,64.662,64.678,64.644,64.659,89330000.0
2009-12-07 11:03:00,64.669,64.688,64.645,64.662,85200000.0
2009-12-07 11:04:00,64.651,64.659,64.638,64.644,81580000.0
2009-12-07 11:05:00,64.662,64.672,64.652,64.657,86530000.0
2009-12-07 11:06:00,64.668,64.688,64.656,64.674,128120000.0
2009-12-07 11:07:00,64.665,64.678,64.665,64.677,193230000.0
2009-12-07 11:08:00,64.663,64.678,64.654,64.654,117930000.0
2009-12-07 11:09:00,64.666,64.676,64.652,64.67,64710000.0
2009-12-07 11:10:00,64.654,64.678,64.654,64.673,76870000.0
2009-12-07 11:11:00,64.671,64.672,64.63,64.645,76550000.0
2009-12-07 11:12:00,64.641,64.653,64.623,64.625,132730000.0
2009-12-07 11:13:00,64.624,64.628,64.604,64.606,104860000.0
2009-12-07 11:14:00,64.594,64.61,64.575,64.598,100990000.0
2009-12-07 11:15:00,64.598,64.605,64.575,64.591,103700000.0
2009-12-07 11:16:00,64.601,64.62,64.577,64.592,80120000.0
2009-12-07 11:17:00,64.586,64.602,64.574,64.583,163050000.0
2009-12-07 11:18:00,64.594,64.624,64.57,64.593,112660000.0
2009-12-07 11:19:00,64.604,64.626,64.585,64.594,94590000.0
2009-12-07 11:20:00,64.612,64.618,64.577,64.588,56980000.0
2009-12-07 11:21:00,64.598,64.604,64.555,64.564,61780000.0
2009-12-07 11:22:00,64.586,64.6,64.566,64.58,68040000.0
2009-12-07 11:23:00,64.571,64.597,64.571,64.588,94350000.0
2009-12-07 11:24:00,64.587,64.593,64.576,64.591,54590000.0
2009-12-07 11:25:00,64.595,64.62,64.595,64.615,98370000.0
2009-12-07 11:26:00,64.607,64.637,64.6,64.633,95390000.0
2009-12-07 11:27:00,64.642,64.645,64.606,64.616,107920000.0
2009-12-07 11:28:00,64.615,64.63,64.603,64.603,112040000.0
2009-12-07 11:29:00,64.612,64.621,64.604,64.604,117200000.0
2009-12-07 11:30:00,64.617,64.646,64.609,64.626,65210000.0
2009-12-07 11:31:00,64.625,64.64,64.625,64.63,44310000.0
2009-12-07 11:32:00,64.622,64.642,64.622,64.642,49140000.0
2009-12-07 11:33:00,64.644,64.668,64.627,64.648,74170000.0
2009-12-07 11:34:00,64.646,64.668,64.646,64.663,85910000.0
2009-12-07 11:35:00,64.653,64.659,64.645,64.645,98010000.0
2009-12-07 11:36:00,64.652,64.664,64.631,64.655,52500000.0
2009-12-07 11:37:00,64.653,64.661,64.634,64.65,51810000.0
2009-12-07 11:38:00,64.651,64.672,64.647,64.666,90900000.0
2009-12-07 11:39:00,64.657,64.664,64.636,64.636,63910000.0
2009-12-07 11:40:00,64.641,64.641,64.623,64.623,87720000.0
2009-12-07 11:41:00,64.626,64.639,64.614,64.614,52390000.0
2009-12-07 11:42:00,64.615,64.621,64.594,64.607,57640000.0
2009-12-07 11:43:00,64.592,64.628,64.576,64.628,97630000.0
2009-12-07 11:44:00,64.628,64.631,64.614,64.617,108510000.0
2009-12-07 11:45:00,64.621,64.635,64.609,64.619,99860000.0
2009-12-07 11:46:00,64.621,64.629,64.606,64.61,89290000.0
2009-12-07 11:47:00,64.628,64.647,64.617,64.632,111930000.0
2009-12-07 11:48:00,64.644,64.653,64.614,64.622,57500000.0
2009-12-07 11:49:00,64.624,64.646,64.602,64.614,107310000.0
2009-12-07 11:50:00,64.625,64.639,64.619,64.621,104900000.0
2009-12-07 11:51:00,64.632,64.655,64.628,64.655,61150000.0
2009-12-07 11:52:00,64.65,64.654,64.632,64.641,97740000.0
2009-12-07 11:53:00,64.622,64.648,64.622,64.625,98560000.0
2009-12-07 11:54:00,64.634,64.662,64.63,64.642,106230000.0
2009-12-07 11:55:00,64.661,64.675,64.658,64.667,118190000.0
2009-12-07 11:56:00,64.658,64.677,64.652,64.66,92520000.0
2009-12-07 11:57:00,64.667,64.678,64.653,64.676,87600000.0
2009-12-07 11:58:00,64.663,64.681,64.663,64.673,111970000.0
2009-12-07 11:59:00,64.669,64.677,64.651,64.669,102560000.0
2009-12-07 12:00:00,64.67,64.681,64.666,64.666,25550000.0
2009-12-07 12:01:00,64.658,64.674,64.657,64.67,29800000.0
2009-12-07 12:02:00,64.672,64.684,64.661,64.679,82590000.0
2009-12-07 12:03:00,64.682,64.69,64.666,64.669,112640000.0
2009-12-07 12:04:00,64.667,64.682,64.667,64.672,107190000.0
2009-12-07 12:05:00,64.668,64.674,64.655,64.673,131670000.0
2009-12-07 12:06:00,64.669,64.681,64.657,64.663,111220000.0
2009-12-07 12:07:00,64.648,64.665,64.648,64.648,77030000.0
2009-12-07 12:08:00,64.666,64.669,64.656,64.658,96740000.0
2009-12-07 12:09:00,64.673,64.678,64.664,64.675,19010000.0
2009-12-07 12:10:00,64.653,64.661,64.647,64.657,18640000.0
2009-12-07 12:11:00,64.654,64.671,64.654,64.663,7930000.0
2009-12-07 12:12:00,64.661,64.671,64.657,64.669,13370000.0
2009-12-07 12:13:00,64.655,64.668,64.641,64.641,14650000.0
2009-12-07 12:14:00,64.668,64.673,64.651,64.666,16160000.0
2009-12-07 12:15:00,64.674,64.675,64.653,64.666,20170000.0
2009-12-07 12:16:00,64.679,64.689,64.673,64.673,7520000.0
2009-12-07 12:17:00,64.663,64.68,64.656,64.676,13980000.0
2009-12-07 12:18:00,64.667,64.671,64.66,64.66,7330000.0
2009-12-07 12:19:00,64.656,64.658,64.656,64.658,3760000.0
2009-12-07 12:20:00,64.669,64.669,64.667,64.667,4500000.0
2009-12-07 12:21:00,64.663,64.668,64.655,64.656,19560000.0
2009-12-07 12:22:00,64.668,64.68,64.664,64.673,18820000.0
2009-12-07 12:23:00,64.676,64.686,64.665,64.667,14290000.0
2009-12-07 12:24:00,64.683,64.685,64.674,64.685,14080000.0
2009-12-07 12:25:00,64.683,64.69,64.678,64.685,12120000.0
2009-12-07 12:26:00,64.698,64.699,64.679,64.679,18450000.0
2009-12-07 12:27:00,64.685,64.701,64.685,64.701,8820000.0
2009-12-07 12:28:00,64.683,64.707,64.682,64.7,14360000.0
2009-12-07 12:29:00,64.696,64.709,64.696,64.7,14870000.0
2009-12-07 12:30:00,64.704,64.707,64.694,64.701,18080000.0
2009-12-07 12:31:00,64.701,64.745,64.701,64.715,8310000.0
2009-12-07 12:32:00,64.732,64.733,64.723,64.733,18470000.0
2009-12-07 12:33:00,64.734,64.737,64.721,64.729,16900000.0
2009-12-07 12:34:00,64.722,64.737,64.718,64.737,14520000.0
2009-12-07 12:35:00,64.721,64.736,64.713,64.725,12290000.0
2009-12-07 12:36:00,64.728,64.73,64.711,64.711,13120000.0
2009-12-07 12:37:00,64.725,64.73,64.72,64.722,17130000.0
2009-12-07 12:38:00,64.728,64.748,64.714,64.748,17930000.0
2009-12-07 12:39:00,64.729,64.738,64.72,64.728,11290000.0
2009-12-07 12:40:00,64.741,64.744,64.715,64.744,8910000.0
2009-12-07 12:41:00,64.704,64.728,64.704,64.726,10330000.0
2009-12-07 12:42:00,64.719,64.729,64.716,64.716,11680000.0
2009-12-07 12:43:00,64.731,64.731,64.696,64.696,8500000.0
2009-12-07 12:44:00,64.702,64.707,64.701,64.701,12400000.0
2009-12-07 12:45:00,64.703,64.712,64.688,64.689,11120000.0
2009-12-07 12:46:00,64.693,64.693,64.69,64.69,2630000.0
2009-12-07 12:47:00,64.686,64.688,64.683,64.687,10940000.0
2009-12-07 12:48:00,64.685,64.685,64.675,64.681,7340000.0
2009-12-07 12:49:00,64.675,64.693,64.675,64.693,5440000.0
2009-12-07 12:50:00,64.684,64.688,64.677,64.681,12250000.0
2009-12-07 12:51:00,64.676,64.681,64.663,64.681,15640000.0
2009-12-07 12:52:00,64.674,64.684,64.654,64.656,13140000.0
2009-12-07 12:53:00,64.671,64.671,64.645,64.665,14730000.0
2009-12-07 12:54:00,64.666,64.675,64.637,64.637,10380000.0
2009-12-07 12:55:00,64.648,64.662,64.647,64.647,8340000.0
2009-12-07 12:56:00,64.658,64.667,64.645,64.645,9770000.0
2009-12-07 12:57:00,64.642,64.663,64.635,64.645,15440000.0
2009-12-07 12:58:00,64.63,64.636,64.626,64.631,16380000.0
2009-12-07 12:59:00,64.605,64.606,64.59,64.597,22010000.0
2009-12-07 13:00:00,64.608,64.611,64.6,64.607,9850000.0
2009-12-07 13:01:00,64.598,64.607,64.592,64.602,13010000.0
2009-12-07 13:02:00,64.627,64.644,64.627,64.628,14740000.0
2009-12-07 13:03:00,64.637,64.654,64.626,64.632,13520000.0
2009-12-07 13:04:00,64.651,64.656,64.641,64.643,11530000.0
2009-12-07 13:05:00,64.659,64.671,64.657,64.661,12400000.0
2009-12-07 13:06:00,64.667,64.677,64.652,64.653,21200000.0
2009-12-07 13:07:00,64.667,64.674,64.654,64.655,15750000.0
2009-12-07 13:08:00,64.665,64.665,64.64,64.649,14060000.0
2009-12-07 13:09:00,64.646,64.669,64.641,64.663,12440000.0
2009-12-07 13:10:00,64.662,64.668,64.659,64.663,13570000.0
2009-12-07 13:11:00,64.672,64.674,64.648,64.651,20090000.0
2009-12-07 13:12:00,64.65,64.654,64.629,64.632,16750000.0
2009-12-07 13:13:00,64.629,64.646,64.629,64.632,12970000.0
2009-12-07 13:14:00,64.637,64.652,64.637,64.641,10730000.0
2009-12-07 13:15:00,64.636,64.643,64.636,64.636,8870000.0
2009-12-07 13:16:00,64.63,64.63,64.628,64.628,3380000.0
2009-12-07 13:17:00,64.629,64.639,64.621,64.639,12410000.0
2009-12-07 13:18:00,64.636,64.636,64.622,64.628,6200000.0
2009-12-07 13:19:00,64.621,64.628,64.612,64.617,12400000.0
2009-12-07 13:20:00,64.602,64.614,64.6,64.601,13330000.0
2009-12-07 13:21:00,64.615,64.626,64.604,64.626,12210000.0
2009-12-07 13:22:00,64.623,64.629,64.606,64.608,12060000.0
2009-12-07 13:23:00,64.617,64.629,64.606,64.614,15070000.0
2009-12-07 13:24:00,64.621,64.637,64.597,64.637,13760000.0
2009-12-07 13:25:00,64.629,64.642,64.625,64.636,14430000.0
2009-12-07 13:26:00,64.622,64.651,64.62,64.63,20590000.0
2009-12-07 13:27:00,64.653,64.663,64.623,64.662,21300000.0
2009-12-07 13:28:00,64.647,64.658,64.645,64.645,13180000.0
2009-12-07 13:29:00,64.641,64.658,64.629,64.641,16910000.0
2009-12-07 13:30:00,64.64,64.667,64.64,64.654,9390000.0
2009-12-07 13:31:00,64.661,64.677,64.654,64.657,20560000.0
2009-12-07 13:32:00,64.653,64.662,64.641,64.65,11080000.0
2009-12-07 13:33:00,64.662,64.662,64.645,64.662,17840000.0
2009-12-07 13:34:00,64.653,64.657,64.651,64.654,12010000.0
2009-12-07 13:35:00,64.65,64.656,64.639,64.645,14280000.0
2009-12-07 13:36:00,64.658,64.664,64.654,64.664,13190000.0
2009-12-07 13:37:00,64.649,64.665,64.639,64.651,20570000.0
2009-12-07 13:38:00,64.654,64.673,64.651,64.673,18030000.0
2009-12-07 13:39:00,64.669,64.67,64.63,64.63,11550000.0
2009-12-07 13:40:00,64.644,64.65,64.62,64.639,13190000.0
2009-12-07 13:41:00,64.643,64.668,64.643,64.668,5560000.0
2009-12-07 13:42:00,64.67,64.673,64.658,64.666,8120000.0
2009-12-07 13:43:00,64.659,64.673,64.646,64.65,19720000.0
2009-12-07 13:44:00,64.664,64.664,64.641,64.653,7570000.0
2009-12-07 13:45:00,64.643,64.662,64.637,64.654,12440000.0
2009-12-07 13:46:00,64.645,64.661,64.645,64.653,14370000.0
2009-12-07 13:47:00,64.65,64.662,64.645,64.662,13160000.0
2009-12-07 13:48:00,64.65,64.663,64.647,64.656,15470000.0
2009-12-07 13:49:00,64.646,64.664,64.646,64.654,10000000.0
2009-12-07 13:50:00,64.651,64.66,64.633,64.659,13340000.0
2009-12-07 13:51:00,64.655,64.656,64.643,64.647,11650000.0
2009-12-07 13:52:00,64.667,64.681,64.649,64.649,14140000.0
2009-12-07 13:53:00,64.667,64.675,64.66,64.66,6960000.0
2009-12-07 13:54:00,64.68,64.68,64.662,64.673,15810000.0
2009-12-07 13:55:00,64.669,64.677,64.665,64.677,16040000.0
2009-12-07 13:56:00,64.67,64.693,64.67,64.678,7740000.0
2009-12-07 13:57:00,64.684,64.688,64.677,64.678,13200000.0
2009-12-07 13:58:00,64.688,64.705,64.688,64.688,14360000.0
2009-12-07 13:59:00,64.689,64.695,64.676,64.692,12390000.0
2009-12-07 14:00:00,64.683,64.701,64.677,64.684,16420000.0
2009-12-07 14:01:00,64.666,64.705,64.666,64.689,12440000.0
2009-12-07 14:02:00,64.694,64.702,64.69,64.69,15400000.0
2009-12-07 14:03:00,64.692,64.693,64.681,64.691,13380000.0
2009-12-07 14:04:00,64.691,64.696,64.672,64.687,15530000.0
2009-12-07 14:05:00,64.678,64.703,64.677,64.679,18140000.0
2009-12-07 14:06:00,64.68,64.686,64.666,64.673,19840000.0
2009-12-07 14:07:00,64.655,64.665,64.653,64.655,11450000.0
2009-12-07 14:08:00,64.647,64.68,64.647,64.665,17290000.0
2009-12-07 14:09:00,64.681,64.681,64.673,64.673,9020000.0
2009-12-07 14:10:00,64.688,64.691,64.681,64.681,6390000.0
2009-12-07 14:11:00,64.664,64.67,64.664,64.67,4170000.0
2009-12-07 14:12:00,64.677,64.681,64.66,64.671,18190000.0
2009-12-07 14:13:00,64.678,64.678,64.666,64.676,10370000.0
2009-12-07 14:14:00,64.667,64.667,64.667,64.667,1690000.0
2009-12-07 14:15:00,64.679,64.683,64.67,64.682,13900000.0
2009-12-07 14:16:00,64.677,64.691,64.674,64.691,10750000.0
2009-12-07 14:17:00,64.676,64.692,64.675,64.675,12580000.0
2009-12-07 14:18:00,64.686,64.687,64.675,64.685,23130000.0
2009-12-07 14:19:00,64.678,64.685,64.671,64.685,10140000.0
2009-12-07 14:20:00,64.674,64.687,64.674,64.677,9400000.0
2009-12-07 14:21:00,64.682,64.714,64.676,64.681,15070000.0
2009-12-07 14:22:00,64.715,64.718,64.689,64.697,12020000.0
2009-12-07 14:23:00,64.709,64.711,64.695,64.695,9580000.0
2009-12-07 14:24:00,64.714,64.714,64.688,64.709,14510000.0
2009-12-07 14:25:00,64.705,64.712,64.696,64.709,14690000.0
2009-12-07 14:26:00,64.708,64.708,64.694,64.697,18220000.0
2009-12-07 14:27:00,64.706,64.715,64.694,64.715,10190000.0
2009-12-07 14:28:00,64.712,64.714,64.684,64.686,17710000.0
2009-12-07 14:29:00,64.691,64.697,64.682,64.692,16160000.0
2009-12-07 14:30:00,64.694,64.705,64.67,64.692,18440000.0
2009-12-07 14:31:00,64.686,64.694,64.658,64.678,11540000.0
2009-12-07 14:32:00,64.664,64.687,64.664,64.675,9400000.0
2009-12-07 14:33:00,64.687,64.692,64.663,64.67,16950000.0
2009-12-07 14:34:00,64.672,64.685,64.664,64.668,15020000.0
2009-12-07 14:35:00,64.683,64.683,64.677,64.677,10700000.0
2009-12-07 14:36:00,64.689,64.689,64.676,64.676,13940000.0
2009-12-07 14:37:00,64.669,64.678,64.663,64.675,14280000.0
2009-12-07 14:38:00,64.679,64.679,64.679,64.679,1690000.0
2009-12-07 14:39:00,64.679,64.686,64.674,64.678,10460000.0
2009-12-07 14:40:00,64.683,64.688,64.683,64.688,3940000.0
2009-12-07 14:41:00,64.673,64.683,64.653,64.679,13960000.0
2009-12-07 14:42:00,64.678,64.695,64.666,64.675,19760000.0
2009-12-07 14:43:00,64.679,64.69,64.663,64.663,16420000.0
2009-12-07 14:44:00,64.692,64.693,64.664,64.672,9250000.0
2009-12-07 14:45:00,64.678,64.687,64.673,64.687,11840000.0
2009-12-07 14:46:00,64.681,64.689,64.678,64.68,12770000.0
2009-12-07 14:47:00,64.678,64.688,64.678,64.686,6570000.0
2009-12-07 14:48:00,64.678,64.691,64.676,64.684,20880000.0
2009-12-07 14:49:00,64.675,64.689,64.667,64.689,14290000.0
2009-12-07 14:50:00,64.686,64.686,64.673,64.676,11470000.0
2009-12-07 14:51:00,64.68,64.69,64.674,64.69,15960000.0
2009-12-07 14:52:00,64.686,64.699,64.685,64.699,14210000.0
2009-12-07 14:53:00,64.689,64.694,64.684,64.693,19220000.0
2009-12-07 14:54:00,64.675,64.675,64.668,64.673,12440000.0
2009-12-07 14:55:00,64.692,64.692,64.668,64.676,18080000.0
2009-12-07 14:56:00,64.687,64.689,64.677,64.685,15810000.0
2009-12-07 14:57:00,64.682,64.696,64.671,64.676,15550000.0
2009-12-07 14:58:00,64.681,64.703,64.681,64.688,17320000.0
2009-12-07 14:59:00,64.673,64.685,64.665,64.685,17690000.0
2009-12-07 15:00:00,64.672,64.677,64.666,64.673,12430000.0
2009-12-07 15:01:00,64.664,64.682,64.66,64.664,15560000.0
2009-12-07 15:02:00,64.647,64.668,64.637,64.645,12100000.0
2009-12-07 15:03:00,64.645,64.649,64.633,64.637,14290000.0
2009-12-07 15:04:00,64.645,64.661,64.636,64.646,20660000.0
2009-12-07 15:05:00,64.651,64.658,64.647,64.651,13570000.0
2009-12-07 15:06:00,64.656,64.673,64.641,64.663,22090000.0
2009-12-07 15:07:00,64.651,64.66,64.643,64.643,14870000.0
2009-12-07 15:08:00,64.635,64.655,64.635,64.65,9760000.0
2009-12-07 15:09:00,64.65,64.651,64.634,64.643,7520000.0
2009-12-07 15:10:00,64.65,64.655,64.646,64.646,10570000.0
2009-12-07 15:11:00,64.66,64.674,64.655,64.658,18660000.0
2009-12-07 15:12:00,64.671,64.677,64.663,64.668,13190000.0
2009-12-07 15:13:00,64.683,64.691,64.669,64.669,9580000.0
2009-12-07 15:14:00,64.668,64.681,64.666,64.676,12590000.0
2009-12-07 15:15:00,64.673,64.68,64.666,64.666,18310000.0
2009-12-07 15:16:00,64.685,64.691,64.665,64.682,14910000.0
2009-12-07 15:17:00,64.674,64.682,64.662,64.663,18870000.0
2009-12-07 15:18:00,64.679,64.679,64.666,64.666,13520000.0
2009-12-07 15:19:00,64.645,64.68,64.645,64.656,11460000.0
2009-12-07 15:20:00,64.652,64.677,64.652,64.654,15590000.0
2009-12-07 15:21:00,64.674,64.679,64.656,64.656,14020000.0
2009-12-07 15:22:00,64.671,64.693,64.662,64.686,11830000.0
2009-12-07 15:23:00,64.67,64.682,64.662,64.667,17890000.0
2009-12-07 15:24:00,64.687,64.691,64.675,64.675,12840000.0
2009-12-07 15:25:00,64.671,64.69,64.671,64.683,9390000.0
2009-12-07 15:26:00,64.673,64.692,64.673,64.678,9950000.0
2009-12-07 15:27:00,64.677,64.688,64.656,64.682,18120000.0
2009-12-07 15:28:00,64.68,64.688,64.68,64.681,11270000.0
2009-12-07 15:29:00,64.684,64.689,64.677,64.677,13890000.0
2009-12-07 15:30:00,64.671,64.68,64.668,64.68,12810000.0
2009-12-07 15:31:00,64.659,64.684,64.659,64.678,13160000.0
2009-12-07 15:32:00,64.684,64.695,64.66,64.66,15400000.0
2009-12-07 15:33:00,64.684,64.688,64.672,64.678,15440000.0
2009-12-07 15:34:00,64.675,64.688,64.675,64.686,8820000.0
2009-12-07 15:35:00,64.677,64.685,64.673,64.681,19420000.0
2009-12-07 15:36:00,64.689,64.699,64.677,64.684,13150000.0
2009-12-07 15:37:00,64.683,64.689,64.676,64.678,15440000.0
2009-12-07 15:38:00,64.679,64.693,64.665,64.67,8710000.0
2009-12-07 15:39:00,64.677,64.677,64.662,64.673,17890000.0
2009-12-07 15:40:00,64.679,64.679,64.665,64.676,14650000.0
2009-12-07 15:41:00,64.664,64.679,64.664,64.679,13390000.0
2009-12-07 15:42:00,64.671,64.681,64.668,64.679,13060000.0
2009-12-07 15:43:00,64.666,64.681,64.663,64.676,11170000.0
2009-12-07 15:44:00,64.678,64.685,64.668,64.672,20500000.0
2009-12-07 15:45:00,64.681,64.687,64.667,64.668,17940000.0
2009-12-07 15:46:00,64.668,64.69,64.66,64.683,16590000.0
2009-12-07 15:47:00,64.688,64.688,64.655,64.655,9950000.0
2009-12-07 15:48:00,64.669,64.669,64.655,64.668,19350000.0
2009-12-07 15:49:00,64.663,64.687,64.659,64.686,15630000.0
2009-12-07 15:50:00,64.678,64.678,64.666,64.666,5680000.0
2009-12-07 15:51:00,64.663,64.671,64.658,64.664,11880000.0
2009-12-07 15:52:00,64.637,64.661,64.637,64.659,12450000.0
2009-12-07 15:53:00,64.672,64.676,64.646,64.659,15480000.0
2009-12-07 15:54:00,64.666,64.668,64.65,64.666,16330000.0
2009-12-07 15:55:00,64.668,64.668,64.647,64.65,16200000.0
2009-12-07 15:56:00,64.652,64.655,64.63,64.655,16190000.0
2009-12-07 15:57:00,64.653,64.678,64.645,64.666,13540000.0
2009-12-07 15:58:00,64.666,64.666,64.652,64.659,9700000.0
2009-12-07 15:59:00,64.645,64.671,64.641,64.662,9010000.0
2009-12-07 16:00:00,64.666,64.666,64.642,64.661,13780000.0
2009-12-07 16:01:00,64.653,64.655,64.646,64.655,15900000.0
2009-12-07 16:02:00,64.641,64.647,64.631,64.631,9250000.0
2009-12-07 16:03:00,64.634,64.646,64.622,64.638,19660000.0
2009-12-07 16:04:00,64.624,64.637,64.603,64.618,15400000.0
2009-12-07 16:05:00,64.629,64.633,64.604,64.63,16270000.0
2009-12-07 16:06:00,64.622,64.636,64.604,64.604,12780000.0
2009-12-07 16:07:00,64.588,64.61,64.588,64.595,11730000.0
2009-12-07 16:08:00,64.6,64.6,64.576,64.576,12670000.0
2009-12-07 16:09:00,64.592,64.619,64.563,64.586,10190000.0
2009-12-07 16:10:00,64.599,64.605,64.599,64.601,11310000.0
2009-12-07 16:11:00,64.594,64.601,64.589,64.59,11310000.0
2009-12-07 16:12:00,64.597,64.6,64.557,64.575,11870000.0
2009-12-07 16:13:00,64.566,64.578,64.563,64.574,18220000.0
2009-12-07 16:14:00,64.565,64.583,64.564,64.577,18970000.0
2009-12-07 16:15:00,64.59,64.595,64.583,64.587,15480000.0
2009-12-07 16:16:00,64.581,64.587,64.554,64.558,14860000.0
2009-12-07 16:17:00,64.565,64.595,64.565,64.569,11270000.0
2009-12-07 16:18:00,64.586,64.594,64.569,64.582,15750000.0
2009-12-07 16:19:00,64.58,64.587,64.578,64.587,7410000.0
2009-12-07 16:20:00,64.562,64.594,64.56,64.587,13980000.0
2009-12-07 16:21:00,64.591,64.601,64.58,64.589,12770000.0
2009-12-07 16:22:00,64.591,64.592,64.583,64.59,13170000.0
2009-12-07 16:23:00,64.587,64.595,64.569,64.578,13180000.0
2009-12-07 16:24:00,64.559,64.559,64.537,64.538,8310000.0
2009-12-07 16:25:00,64.556,64.562,64.532,64.542,20470000.0
2009-12-07 16:26:00,64.539,64.552,64.531,64.549,19430000.0
2009-12-07 16:27:00,64.543,64.556,64.543,64.55,13910000.0
2009-12-07 16:28:00,64.539,64.557,64.535,64.557,18450000.0
2009-12-07 16:29:00,64.547,64.547,64.538,64.544,10940000.0
2009-12-07 16:30:00,64.547,64.565,64.546,64.565,10420000.0
2009-12-07 16:31:00,64.561,64.571,64.555,64.569,14310000.0
2009-12-07 16:32:00,64.565,64.576,64.561,64.574,16000000.0
2009-12-07 16:33:00,64.575,64.575,64.554,64.573,11460000.0
2009-12-07 16:34:00,64.581,64.589,64.57,64.571,13190000.0
2009-12-07 16:35:00,64.574,64.599,64.571,64.582,8880000.0
2009-12-07 16:36:00,64.595,64.603,64.587,64.603,20470000.0
2009-12-07 16:37:00,64.587,64.587,64.575,64.577,13000000.0
2009-12-07 16:38:00,64.589,64.589,64.573,64.577,15900000.0
2009-12-07 16:39:00,64.583,64.591,64.571,64.573,10750000.0
2009-12-07 16:40:00,64.57,64.574,64.566,64.569,20140000.0
2009-12-07 16:41:00,64.576,64.576,64.563,64.569,13140000.0
2009-12-07 16:42:00,64.56,64.566,64.543,64.546,10520000.0
2009-12-07 16:43:00,64.555,64.57,64.54,64.566,11120000.0
2009-12-07 16:44:00,64.572,64.573,64.541,64.573,14950000.0
2009-12-07 16:45:00,64.563,64.563,64.545,64.556,11450000.0
2009-12-07 16:46:00,64.524,64.558,64.506,64.529,18300000.0
2009-12-07 16:47:00,64.541,64.556,64.532,64.546,20180000.0
2009-12-07 16:48:00,64.557,64.558,64.521,64.552,17840000.0
2009-12-07 16:49:00,64.538,64.556,64.536,64.547,18060000.0
2009-12-07 16:50:00,64.547,64.553,64.543,64.545,13570000.0
2009-12-07 16:51:00,64.542,64.554,64.542,64.549,17580000.0
2009-12-07 16:52:00,64.542,64.554,64.54,64.54,11460000.0
2009-12-07 16:53:00,64.546,64.56,64.546,64.548,16330000.0
2009-12-07 16:54:00,64.58,64.58,64.561,64.569,13150000.0
2009-12-07 16:55:00,64.588,64.599,64.565,64.582,13750000.0
2009-12-07 16:56:00,64.598,64.606,64.591,64.591,8350000.0
2009-12-07 16:57:00,64.588,64.609,64.584,64.602,19330000.0
2009-12-07 16:58:00,64.594,64.594,64.577,64.577,14090000.0
2009-12-07 16:59:00,64.576,64.602,64.576,64.591,4510000.0
2009-12-07 17:00:00,64.575,64.591,64.55,64.56,14840000.0
2009-12-07 17:01:00,64.54,64.562,64.54,64.559,15560000.0
2009-12-07 17:02:00,64.555,64.566,64.544,64.553,18470000.0
2009-12-07 17:03:00,64.553,64.571,64.553,64.558,13370000.0
2009-12-07 17:04:00,64.558,64.566,64.528,64.557,21190000.0
2009-12-07 17:05:00,64.559,64.587,64.559,64.564,13000000.0
2009-12-07 17:06:00,64.58,64.591,64.571,64.578,11490000.0
2009-12-07 17:07:00,64.56,64.583,64.56,64.582,17290000.0
2009-12-07 17:08:00,64.583,64.589,64.564,64.587,11870000.0
2009-12-07 17:09:00,64.59,64.598,64.574,64.591,17660000.0
2009-12-07 17:10:00,64.569,64.585,64.569,64.585,8260000.0
2009-12-07 17:11:00,64.591,64.592,64.575,64.577,14680000.0
2009-12-07 17:12:00,64.574,64.593,64.568,64.568,13900000.0
2009-12-07 17:13:00,64.586,64.602,64.58,64.592,17290000.0
2009-12-07 17:14:00,64.577,64.593,64.555,64.563,22620000.0
2009-12-07 17:15:00,64.562,64.566,64.548,64.548,10370000.0
2009-12-07 17:16:00,64.567,64.577,64.564,64.564,9820000.0
2009-12-07 17:17:00,64.562,64.585,64.562,64.582,19720000.0
2009-12-07 17:18:00,64.58,64.586,64.565,64.586,11270000.0
2009-12-07 17:19:00,64.568,64.581,64.548,64.567,13980000.0
2009-12-07 17:20:00,64.552,64.566,64.543,64.551,18410000.0
2009-12-07 17:21:00,64.551,64.559,64.546,64.557,18810000.0
2009-12-07 17:22:00,64.554,64.565,64.551,64.551,15110000.0
2009-12-07 17:23:00,64.557,64.563,64.547,64.551,18650000.0
2009-12-07 17:24:00,64.559,64.56,64.542,64.552,13710000.0
2009-12-07 17:25:00,64.542,64.555,64.542,64.545,14870000.0
2009-12-07 17:26:00,64.537,64.546,64.523,64.546,14910000.0
2009-12-07 17:27:00,64.537,64.547,64.531,64.532,12070000.0
2009-12-07 17:28:00,64.532,64.545,64.515,64.52,20540000.0
2009-12-07 17:29:00,64.521,64.547,64.521,64.521,12760000.0
2009-12-07 17:30:00,64.517,64.537,64.51,64.51,12250000.0
2009-12-07 17:31:00,64.519,64.537,64.518,64.529,14270000.0
2009-12-07 17:32:00,64.525,64.539,64.504,64.504,15020000.0
2009-12-07 17:33:00,64.478,64.506,64.462,64.488,18600000.0
2009-12-07 17:34:00,64.493,64.509,64.477,64.477,10740000.0
2009-12-07 17:35:00,64.5,64.523,64.473,64.497,13410000.0
2009-12-07 17:36:00,64.495,64.497,64.443,64.469,19940000.0
2009-12-07 17:37:00,64.478,64.494,64.451,64.481,15970000.0
2009-12-07 17:38:00,64.482,64.509,64.468,64.509,10750000.0
2009-12-07 17:39:00,64.522,64.532,64.496,64.518,20850000.0
2009-12-07 17:40:00,64.506,64.519,64.49,64.506,17130000.0
2009-12-07 17:41:00,64.507,64.516,64.507,64.516,8110000.0
2009-12-07 17:42:00,64.516,64.519,64.5,64.5,14840000.0
2009-12-07 17:43:00,64.493,64.508,64.481,64.481,17070000.0
2009-12-07 17:44:00,64.464,64.481,64.454,64.467,13900000.0
2009-12-07 17:45:00,64.466,64.486,64.46,64.475,14650000.0
2009-12-07 17:46:00,64.464,64.497,64.464,64.471,11680000.0
2009-12-07 17:47:00,64.493,64.497,64.466,64.486,18640000.0
2009-12-07 17:48:00,64.506,64.509,64.482,64.506,20100000.0
2009-12-07 17:49:00,64.484,64.489,64.481,64.489,16940000.0
2009-12-07 17:50:00,64.475,64.489,64.461,64.48,12060000.0
2009-12-07 17:51:00,64.48,64.482,64.473,64.473,7560000.0
2009-12-07 17:52:00,64.481,64.494,64.474,64.494,6770000.0
2009-12-07 17:53:00,64.482,64.493,64.482,64.486,11280000.0
2009-12-07 17:54:00,64.494,64.513,64.482,64.502,18080000.0
2009-12-07 17:55:00,64.519,64.519,64.499,64.499,12290000.0
2009-12-07 17:56:00,64.514,64.536,64.513,64.515,13000000.0
2009-12-07 17:57:00,64.514,64.519,64.487,64.506,15860000.0
2009-12-07 17:58:00,64.503,64.504,64.471,64.479,14130000.0
2009-12-07 17:59:00,64.47,64.489,64.468,64.474,13000000.0
2009-12-07 18:00:00,64.476,64.492,64.47,64.486,17580000.0
2009-12-07 18:01:00,64.491,64.502,64.461,64.487,18220000.0
2009-12-07 18:02:00,64.483,64.49,64.472,64.475,17330000.0
2009-12-07 18:03:00,64.482,64.496,64.48,64.493,16570000.0
2009-12-07 18:04:00,64.491,64.497,64.484,64.486,9590000.0
2009-12-07 18:05:00,64.469,64.469,64.416,64.447,12400000.0
2009-12-07 18:06:00,64.417,64.429,64.415,64.419,9390000.0
2009-12-07 18:07:00,64.425,64.427,64.41,64.41,15410000.0
2009-12-07 18:08:00,64.421,64.421,64.407,64.416,17420000.0
2009-12-07 18:09:00,64.421,64.427,64.414,64.427,15820000.0
2009-12-07 18:10:00,64.426,64.436,64.414,64.425,16350000.0
2009-12-07 18:11:00,64.427,64.438,64.425,64.427,17700000.0
2009-12-07 18:12:00,64.434,64.44,64.433,64.44,15400000.0
2009-12-07 18:13:00,64.431,64.444,64.427,64.431,15850000.0
2009-12-07 18:14:00,64.444,64.453,64.434,64.448,12970000.0
2009-12-07 18:15:00,64.438,64.447,64.435,64.439,19940000.0
2009-12-07 18:16:00,64.427,64.438,64.423,64.426,16760000.0
2009-12-07 18:17:00,64.423,64.423,64.399,64.402,18880000.0
2009-12-07 18:18:00,64.404,64.411,64.387,64.395,17650000.0
2009-12-07 18:19:00,64.393,64.412,64.386,64.402,10380000.0
2009-12-07 18:20:00,64.4,64.404,64.379,64.404,15980000.0
2009-12-07 18:21:00,64.39,64.396,64.386,64.386,13080000.0
2009-12-07 18:22:00,64.384,64.384,64.36,64.371,5640000.0
2009-12-07 18:23:00,64.385,64.387,64.372,64.373,11460000.0
2009-12-07 18:24:00,64.38,64.386,64.377,64.386,16160000.0
2009-12-07 18:25:00,64.386,64.393,64.386,64.39,10180000.0
2009-12-07 18:26:00,64.387,64.404,64.387,64.396,8830000.0
2009-12-07 18:27:00,64.395,64.414,64.389,64.414,10030000.0
2009-12-07 18:28:00,64.407,64.412,64.406,64.407,10230000.0
2009-12-07 18:29:00,64.393,64.399,64.39,64.394,14690000.0
2009-12-07 18:30:00,64.398,64.398,64.393,64.393,3940000.0
2009-12-07 18:31:00,64.398,64.411,64.394,64.399,21080000.0
2009-12-07 18:32:00,64.404,64.417,64.401,64.409,12630000.0
2009-12-07 18:33:00,64.416,64.431,64.412,64.421,15640000.0
2009-12-07 18:34:00,64.415,64.426,64.412,64.415,11920000.0
2009-12-07 18:35:00,64.415,64.427,64.403,64.417,12980000.0
2009-12-07 18:36:00,64.407,64.41,64.393,64.4,14100000.0
2009-12-07 18:37:00,64.406,64.413,64.375,64.393,8870000.0
2009-12-07 18:38:00,64.396,64.401,64.388,64.392,13090000.0
2009-12-07 18:39:00,64.396,64.401,64.383,64.396,13760000.0
2009-12-07 18:40:00,64.396,64.412,64.379,64.409,20330000.0
2009-12-07 18:41:00,64.397,64.404,64.382,64.382,15250000.0
2009-12-07 18:42:00,64.403,64.407,64.381,64.401,19240000.0
2009-12-07 18:43:00,64.406,64.421,64.396,64.411,15850000.0
2009-12-07 18:44:00,64.428,64.428,64.416,64.416,12480000.0
2009-12-07 18:45:00,64.415,64.42,64.402,64.402,6190000.0
2009-12-07 18:46:00,64.407,64.408,64.396,64.398,13420000.0
2009-12-07 18:47:00,64.401,64.412,64.385,64.385,10900000.0
2009-12-07 18:48:00,64.401,64.408,64.401,64.408,19650000.0
2009-12-07 18:49:00,64.4,64.412,64.395,64.404,14940000.0
2009-12-07 18:50:00,64.375,64.38,64.34,64.35,12820000.0
2009-12-07 18:51:00,64.331,64.373,64.319,64.338,19440000.0
2009-12-07 18:52:00,64.34,64.366,64.339,64.357,11320000.0
2009-12-07 18:53:00,64.354,64.356,64.331,64.35,23370000.0
2009-12-07 18:54:00,64.345,64.358,64.345,64.348,8120000.0
2009-12-07 18:55:00,64.357,64.362,64.347,64.347,13000000.0
2009-12-07 18:56:00,64.346,64.35,64.346,64.35,3380000.0
2009-12-07 18:57:00,64.363,64.366,64.339,64.347,13160000.0
2009-12-07 18:58:00,64.347,64.361,64.336,64.357,18030000.0
2009-12-07 18:59:00,64.348,64.36,64.346,64.346,13040000.0
2009-12-07 19:00:00,64.363,64.363,64.325,64.354,14720000.0
2009-12-07 19:01:00,64.344,64.378,64.337,64.376,11680000.0
2009-12-07 19:02:00,64.374,64.381,64.364,64.379,16720000.0
2009-12-07 19:03:00,64.377,64.378,64.364,64.373,15990000.0
2009-12-07 19:04:00,64.363,64.381,64.354,64.38,12300000.0
2009-12-07 19:05:00,64.368,64.389,64.356,64.387,17890000.0
2009-12-07 19:06:00,64.386,64.387,64.38,64.38,7140000.0
2009-12-07 19:07:00,64.37,64.382,64.37,64.372,7890000.0
2009-12-07 19:08:00,64.373,64.373,64.365,64.371,13710000.0
2009-12-07 19:09:00,64.376,64.378,64.371,64.376,12810000.0
2009-12-07 19:10:00,64.367,64.367,64.347,64.364,13590000.0
2009-12-07 19:11:00,64.353,64.365,64.352,64.352,14460000.0
2009-12-07 19:12:00,64.363,64.369,64.356,64.356,5630000.0
2009-12-07 19:13:00,64.363,64.363,64.346,64.346,4320000.0
2009-12-07 19:14:00,64.371,64.378,64.367,64.378,5640000.0
2009-12-07 19:15:00,64.382,64.382,64.375,64.375,3380000.0
2009-12-07 19:16:00,64.38,64.381,64.354,64.356,14320000.0
2009-12-07 19:17:00,64.358,64.367,64.354,64.359,13560000.0
2009-12-07 19:18:00,64.366,64.369,64.356,64.369,12280000.0
2009-12-07 19:19:00,64.371,64.404,64.371,64.396,7700000.0
2009-12-07 19:20:00,64.388,64.4,64.385,64.391,19020000.0
2009-12-07 19:21:00,64.393,64.408,64.383,64.406,19950000.0
2009-12-07 19:22:00,64.389,64.391,64.386,64.388,11090000.0
2009-12-07 19:23:00,64.389,64.392,64.384,64.389,16640000.0
2009-12-07 19:24:00,64.396,64.402,64.392,64.393,15550000.0
2009-12-07 19:25:00,64.407,64.407,64.396,64.401,13750000.0
2009-12-07 19:26:00,64.391,64.4,64.381,64.389,19940000.0
2009-12-07 19:27:00,64.39,64.391,64.375,64.389,23880000.0
2009-12-07 19:28:00,64.389,64.391,64.367,64.387,13800000.0
2009-12-07 19:29:00,64.376,64.397,64.365,64.383,19630000.0
2009-12-07 19:30:00,64.382,64.386,64.369,64.376,14200000.0
2009-12-07 19:31:00,64.367,64.384,64.36,64.379,14580000.0
2009-12-07 19:32:00,64.382,64.386,64.381,64.386,8630000.0
2009-12-07 19:33:00,64.381,64.392,64.369,64.369,17090000.0
2009-12-07 19:34:00,64.319,64.335,64.254,64.285,14450000.0
2009-12-07 19:35:00,64.238,64.271,64.228,64.24,11170000.0
2009-12-07 19:36:00,64.207,64.207,64.137,64.172,13390000.0
2009-12-07 19:37:00,64.133,64.171,64.115,64.144,15070000.0
2009-12-07 19:38:00,64.171,64.23,64.156,64.206,20220000.0
2009-12-07 19:39:00,64.232,64.262,64.232,64.26,12780000.0
2009-12-07 19:40:00,64.296,64.323,64.296,64.319,17870000.0
2009-12-07 19:41:00,64.311,64.311,64.284,64.284,13930000.0
2009-12-07 19:42:00,64.273,64.287,64.245,64.266,16190000.0
2009-12-07 19:43:00,64.252,64.267,64.237,64.237,10340000.0
2009-12-07 19:44:00,64.265,64.277,64.257,64.276,15560000.0
2009-12-07 19:45:00,64.28,64.3,64.24,64.275,19710000.0
2009-12-07 19:46:00,64.257,64.277,64.243,64.276,11320000.0
2009-12-07 19:47:00,64.301,64.336,64.291,64.33,16010000.0
2009-12-07 19:48:00,64.34,64.344,64.3,64.3,17690000.0
2009-12-07 19:49:00,64.313,64.328,64.304,64.304,13190000.0
2009-12-07 19:50:00,64.313,64.313,64.29,64.305,12440000.0
2009-12-07 19:51:00,64.323,64.335,64.32,64.32,15250000.0
2009-12-07 19:52:00,64.312,64.337,64.306,64.326,17460000.0
2009-12-07 19:53:00,64.315,64.334,64.313,64.323,17320000.0
2009-12-07 19:54:00,64.335,64.358,64.316,64.357,14830000.0
2009-12-07 19:55:00,64.352,64.357,64.334,64.352,12410000.0
2009-12-07 19:56:00,64.342,64.357,64.342,64.347,14950000.0
2009-12-07 19:57:00,64.355,64.363,64.351,64.351,11450000.0
2009-12-07 19:58:00,64.361,64.423,64.361,64.399,8270000.0
2009-12-07 19:59:00,64.377,64.377,64.343,64.356,13750000.0
2009-12-07 20:00:00,64.351,64.351,64.324,64.326,15980000.0
2009-12-07 20:01:00,64.337,64.349,64.311,64.347,18290000.0
2009-12-07 20:02:00,64.351,64.364,64.351,64.354,12590000.0
2009-12-07 20:03:00,64.354,64.363,64.325,64.34,18040000.0
2009-12-07 20:04:00,64.338,64.365,64.338,64.36,16190000.0
2009-12-07 20:05:00,64.376,64.384,64.376,64.381,11120000.0
2009-12-07 20:06:00,64.383,64.39,64.374,64.381,12480000.0
2009-12-07 20:07:00,64.382,64.386,64.374,64.376,26170000.0
2009-12-07 20:08:00,64.383,64.388,64.363,64.374,10930000.0
2009-12-07 20:09:00,64.38,64.38,64.376,64.376,4690000.0
2009-12-07 20:10:00,64.362,64.364,64.305,64.333,10740000.0
2009-12-07 20:11:00,64.336,64.348,64.319,64.322,14310000.0
2009-12-07 20:12:00,64.337,64.341,64.323,64.324,19950000.0
2009-12-07 20:13:00,64.316,64.323,64.295,64.323,14880000.0
2009-12-07 20:14:00,64.315,64.333,64.315,64.326,11090000.0
2009-12-07 20:15:00,64.317,64.317,64.302,64.302,9380000.0
2009-12-07 20:16:00,64.273,64.287,64.255,64.271,20130000.0
2009-12-07 20:17:00,64.229,64.248,64.172,64.213,12450000.0
2009-12-07 20:18:00,64.196,64.212,64.182,64.19,16210000.0
2009-12-07 20:19:00,64.208,64.231,64.196,64.214,22800000.0
2009-12-07 20:20:00,64.244,64.259,64.235,64.246,18220000.0
2009-12-07 20:21:00,64.229,64.24,64.217,64.219,17180000.0
2009-12-07 20:22:00,64.219,64.253,64.219,64.237,12400000.0
2009-12-07 20:23:00,64.236,64.243,64.219,64.243,12820000.0
2009-12-07 20:24:00,64.269,64.276,64.255,64.262,10800000.0
2009-12-07 20:25:00,64.261,64.275,64.253,64.259,15430000.0
2009-12-07 20:26:00,64.257,64.3,64.257,64.279,22470000.0
2009-12-07 20:27:00,64.291,64.304,64.252,64.26,9390000.0
2009-12-07 20:28:00,64.242,64.25,64.208,64.243,20820000.0
2009-12-07 20:29:00,64.235,64.252,64.223,64.227,17110000.0
2009-12-07 20:30:00,64.228,64.247,64.208,64.224,17920000.0
2009-12-07 20:31:00,64.225,64.236,64.215,64.236,12390000.0
2009-12-07 20:32:00,64.236,64.252,64.228,64.228,9390000.0
2009-12-07 20:33:00,64.231,64.235,64.197,64.213,8300000.0
2009-12-07 20:34:00,64.225,64.239,64.211,64.239,13960000.0
2009-12-07 20:35:00,64.259,64.265,64.226,64.235,13190000.0
2009-12-07 20:36:00,64.251,64.251,64.233,64.241,13790000.0
2009-12-07 20:37:00,64.241,64.241,64.236,64.236,4140000.0
2009-12-07 20:38:00,64.236,64.245,64.236,64.239,19650000.0
2009-12-07 20:39:00,64.249,64.249,64.246,64.246,2820000.0
2009-12-07 20:40:00,64.252,64.255,64.252,64.255,2860000.0
2009-12-07 20:41:00,64.256,64.264,64.24,64.264,18640000.0
2009-12-07 20:42:00,64.264,64.264,64.263,64.263,6380000.0
2009-12-07 20:43:00,64.264,64.264,64.256,64.26,15780000.0
2009-12-07 20:44:00,64.256,64.278,64.256,64.278,5080000.0
2009-12-07 20:45:00,64.288,64.296,64.288,64.292,15250000.0
2009-12-07 20:46:00,64.3,64.315,64.293,64.296,23040000.0
2009-12-07 20:47:00,64.28,64.293,64.28,64.293,4880000.0
2009-12-07 20:48:00,64.305,64.305,64.291,64.295,7700000.0
2009-12-07 20:49:00,64.285,64.304,64.285,64.287,14140000.0
2009-12-07 20:50:00,64.306,64.319,64.303,64.31,14890000.0
2009-12-07 20:51:00,64.308,64.308,64.305,64.305,3010000.0
2009-12-07 20:52:00,64.303,64.303,64.293,64.293,6200000.0
2009-12-07 20:53:00,64.308,64.317,64.308,64.317,5110000.0
2009-12-07 20:54:00,64.318,64.322,64.306,64.322,8090000.0
2009-12-07 20:55:00,64.316,64.334,64.299,64.32,13420000.0
2009-12-07 20:56:00,64.298,64.316,64.296,64.302,18680000.0
2009-12-07 20:57:00,64.301,64.302,64.294,64.3,14490000.0
2009-12-07 20:58:00,64.292,64.301,64.292,64.301,2630000.0
2009-12-07 20:59:00,64.293,64.301,64.284,64.284,15590000.0
2009-12-07 21:00:00,64.295,64.301,64.281,64.297,9010000.0
2009-12-07 21:01:00,64.296,64.299,64.29,64.297,7150000.0
2009-12-07 21:02:00,64.288,64.288,64.273,64.273,18750000.0
2009-12-07 21:03:00,64.295,64.295,64.276,64.293,9020000.0
2009-12-07 21:04:00,64.288,64.295,64.284,64.295,8870000.0
2009-12-07 21:05:00,64.285,64.287,64.282,64.287,17920000.0
2009-12-07 21:06:00,64.301,64.301,64.29,64.299,15600000.0
2009-12-07 21:07:00,64.288,64.31,64.288,64.305,13600000.0
2009-12-07 21:08:00,64.31,64.315,64.31,64.311,15400000.0
2009-12-07 21:09:00,64.321,64.328,64.305,64.305,11640000.0
2009-12-07 21:10:00,64.315,64.321,64.313,64.315,13790000.0
2009-12-07 21:11:00,64.315,64.327,64.313,64.319,14140000.0
2009-12-07 21:12:00,64.329,64.329,64.314,64.318,11460000.0
2009-12-07 21:13:00,64.328,64.334,64.321,64.321,11880000.0
2009-12-07 21:14:00,64.339,64.347,64.324,64.331,13190000.0
2009-12-07 21:15:00,64.344,64.344,64.325,64.328,12900000.0
2009-12-07 21:16:00,64.321,64.325,64.321,64.325,4510000.0
2009-12-07 21:17:00,64.341,64.343,64.331,64.338,21410000.0
2009-12-07 21:18:00,64.339,64.339,64.335,64.337,5830000.0
2009-12-07 21:19:00,64.344,64.344,64.342,64.342,6010000.0
2009-12-07 21:20:00,64.345,64.351,64.341,64.351,7740000.0
2009-12-07 21:21:00,64.357,64.36,64.356,64.36,7520000.0
2009-12-07 21:22:00,64.349,64.349,64.349,64.349,2670000.0
2009-12-07 21:23:00,64.363,64.363,64.351,64.363,15970000.0
2009-12-07 21:24:00,64.365,64.369,64.364,64.367,12660000.0
2009-12-07 21:25:00,64.368,64.38,64.361,64.376,17890000.0
2009-12-07 21:26:00,64.382,64.398,64.382,64.393,14880000.0
2009-12-07 21:27:00,64.411,64.415,64.376,64.386,15630000.0
2009-12-07 21:28:00,64.409,64.42,64.393,64.397,7520000.0
2009-12-07 21:29:00,64.39,64.404,64.379,64.395,16940000.0
2009-12-07 21:30:00,64.394,64.415,64.375,64.395,16010000.0
2009-12-07 21:31:00,64.375,64.384,64.352,64.352,12240000.0
2009-12-07 21:32:00,64.347,64.364,64.334,64.337,13710000.0
2009-12-07 21:33:00,64.345,64.367,64.345,64.363,9800000.0
2009-12-07 21:34:00,64.354,64.362,64.354,64.354,15440000.0
2009-12-07 21:35:00,64.357,64.371,64.357,64.369,12060000.0
2009-12-07 21:36:00,64.38,64.382,64.363,64.366,14120000.0
2009-12-07 21:37:00,64.37,64.386,64.357,64.386,16140000.0
2009-12-07 21:38:00,64.373,64.394,64.367,64.38,9660000.0
2009-12-07 21:39:00,64.386,64.386,64.375,64.377,9590000.0
2009-12-07 21:40:00,64.369,64.39,64.359,64.388,10340000.0
2009-12-07 21:41:00,64.377,64.377,64.363,64.368,8830000.0
2009-12-07 21:42:00,64.373,64.377,64.362,64.363,10970000.0
2009-12-07 21:43:00,64.37,64.37,64.351,64.359,11080000.0
2009-12-07 21:44:00,64.361,64.386,64.361,64.38,15890000.0
2009-12-07 21:45:00,64.365,64.375,64.359,64.359,11280000.0
2009-12-07 21:46:00,64.354,64.368,64.349,64.35,18220000.0
2009-12-07 21:47:00,64.354,64.361,64.342,64.354,14650000.0
2009-12-07 21:48:00,64.353,64.361,64.338,64.338,14920000.0
2009-12-07 21:49:00,64.344,64.351,64.341,64.342,15210000.0
2009-12-07 21:50:00,64.339,64.339,64.304,64.329,8310000.0
2009-12-07 21:51:00,64.328,64.359,64.317,64.339,16190000.0
2009-12-07 21:52:00,64.358,64.359,64.325,64.352,7890000.0
2009-12-07 21:53:00,64.34,64.36,64.338,64.357,14270000.0
2009-12-07 21:54:00,64.341,64.361,64.335,64.361,20280000.0
2009-12-07 21:55:00,64.348,64.356,64.322,64.331,16890000.0
2009-12-07 21:56:00,64.335,64.35,64.331,64.348,15250000.0
2009-12-07 21:57:00,64.341,64.349,64.322,64.34,15040000.0
2009-12-07 21:58:00,64.352,64.364,64.324,64.34,22410000.0
2009-12-07 21:59:00,64.351,64.354,64.316,64.316,22840000.0
2009-12-07 22:00:00,64.339,64.347,64.331,64.34,12060000.0
2009-12-07 22:01:00,64.34,64.348,64.34,64.344,16600000.0
2009-12-07 22:02:00,64.336,64.347,64.336,64.342,17250000.0
2009-12-07 22:03:00,64.342,64.342,64.335,64.34,8690000.0
2009-12-07 22:04:00,64.324,64.338,64.318,64.323,15060000.0
2009-12-07 22:05:00,64.336,64.342,64.324,64.34,12030000.0
2009-12-07 22:06:00,64.353,64.368,64.332,64.368,14510000.0
2009-12-07 22:07:00,64.35,64.351,64.346,64.346,6570000.0
2009-12-07 22:08:00,64.336,64.357,64.333,64.337,13520000.0
2009-12-07 22:09:00,64.341,64.341,64.334,64.334,3760000.0
2009-12-07 22:10:00,64.344,64.35,64.332,64.338,15590000.0
2009-12-07 22:11:00,64.335,64.345,64.33,64.337,11310000.0
2009-12-07 22:12:00,64.345,64.345,64.343,64.343,4510000.0
2009-12-07 22:13:00,64.337,64.35,64.337,64.344,6380000.0
2009-12-07 22:14:00,64.348,64.35,64.341,64.346,16520000.0
2009-12-07 22:15:00,64.356,64.362,64.344,64.347,14270000.0
2009-12-07 22:16:00,64.345,64.351,64.345,64.351,3950000.0
2009-12-07 22:17:00,64.342,64.364,64.337,64.348,16410000.0
2009-12-07 22:18:00,64.369,64.369,64.345,64.345,11920000.0
2009-12-07 22:19:00,64.352,64.356,64.334,64.34,15980000.0
2009-12-07 22:20:00,64.344,64.344,64.321,64.341,19650000.0
2009-12-07 22:21:00,64.345,64.358,64.325,64.344,20480000.0
2009-12-07 22:22:00,64.34,64.352,64.34,64.352,3010000.0
2009-12-07 22:23:00,64.336,64.358,64.332,64.35,12980000.0
2009-12-07 22:24:00,64.366,64.39,64.348,64.388,16580000.0
2009-12-07 22:25:00,64.382,64.4,64.381,64.4,13380000.0
2009-12-07 22:26:00,64.382,64.403,64.373,64.403,7890000.0
2009-12-07 22:27:00,64.418,64.419,64.404,64.408,11080000.0
2009-12-07 22:28:00,64.414,64.433,64.414,64.422,8830000.0
2009-12-07 22:29:00,64.411,64.425,64.406,64.421,16970000.0
2009-12-07 22:30:00,64.403,64.408,64.396,64.398,13380000.0
2009-12-07 22:31:00,64.409,64.409,64.409,64.409,1320000.0
2009-12-07 22:32:00,64.382,64.415,64.381,64.396,15490000.0
2009-12-07 22:33:00,64.396,64.398,64.386,64.386,22250000.0
2009-12-07 22:34:00,64.397,64.408,64.392,64.408,5110000.0
2009-12-07 22:35:00,64.398,64.412,64.397,64.397,16940000.0
2009-12-07 22:36:00,64.405,64.411,64.389,64.409,20370000.0
2009-12-07 22:37:00,64.395,64.401,64.385,64.401,4510000.0
2009-12-07 22:38:00,64.379,64.398,64.379,64.391,9060000.0
2009-12-07 22:39:00,64.377,64.39,64.377,64.382,19950000.0
2009-12-07 22:40:00,64.389,64.394,64.384,64.394,10520000.0
2009-12-07 22:41:00,64.383,64.396,64.381,64.392,10000000.0
2009-12-07 22:42:00,64.393,64.393,64.374,64.391,13520000.0
2009-12-07 22:43:00,64.384,64.388,64.384,64.388,4130000.0
2009-12-07 22:44:00,64.384,64.403,64.38,64.403,7820000.0
2009-12-07 22:45:00,64.4,64.4,64.397,64.397,4360000.0
2009-12-07 22:46:00,64.403,64.409,64.39,64.409,14800000.0
2009-12-07 22:47:00,64.402,64.402,64.383,64.4,16710000.0
2009-12-07 22:48:00,64.404,64.406,64.396,64.404,15630000.0
2009-12-07 22:49:00,64.398,64.404,64.389,64.396,22110000.0
2009-12-07 22:50:00,64.396,64.409,64.392,64.403,10890000.0
2009-12-07 22:51:00,64.403,64.403,64.391,64.397,9770000.0
2009-12-07 22:52:00,64.391,64.403,64.391,64.403,4320000.0
2009-12-07 22:53:00,64.407,64.411,64.402,64.41,13760000.0
2009-12-07 22:54:00,64.406,64.406,64.371,64.405,12030000.0
2009-12-07 22:55:00,64.414,64.414,64.401,64.411,10150000.0
2009-12-07 22:56:00,64.41,64.414,64.404,64.414,11720000.0
2009-12-07 22:57:00,64.413,64.419,64.405,64.418,16990000.0
2009-12-07 22:58:00,64.412,64.422,64.381,64.418,12070000.0
2009-12-07 22:59:00,64.412,64.416,64.401,64.416,14840000.0
2009-12-07 23:00:00,64.415,64.418,64.405,64.418,7180000.0
2009-12-07 23:01:00,64.408,64.416,64.408,64.416,3380000.0
2009-12-07 23:02:00,64.413,64.418,64.411,64.418,10140000.0
2009-12-07 23:03:00,64.419,64.421,64.405,64.416,13610000.0
2009-12-07 23:04:00,64.416,64.416,64.401,64.404,17490000.0
2009-12-07 23:05:00,64.4,64.403,64.381,64.383,10150000.0
2009-12-07 23:06:00,64.392,64.41,64.382,64.394,11690000.0
2009-12-07 23:07:00,64.39,64.404,64.376,64.404,10140000.0
2009-12-07 23:08:00,64.381,64.394,64.38,64.383,10970000.0
2009-12-07 23:09:00,64.399,64.399,64.399,64.399,4690000.0
2009-12-07 23:10:00,64.396,64.41,64.384,64.41,7890000.0
2009-12-07 23:11:00,64.387,64.395,64.381,64.381,11650000.0
2009-12-07 23:12:00,64.387,64.394,64.381,64.393,10460000.0
2009-12-07 23:13:00,64.386,64.387,64.374,64.384,14730000.0
2009-12-07 23:14:00,64.406,64.406,64.406,64.406,2070000.0
2009-12-07 23:15:00,64.408,64.412,64.395,64.398,15260000.0
2009-12-07 23:16:00,64.405,64.416,64.395,64.416,10940000.0
2009-12-07 23:17:00,64.398,64.398,64.398,64.398,1500000.0
2009-12-07 23:18:00,64.416,64.423,64.404,64.409,13570000.0
2009-12-07 23:19:00,64.413,64.413,64.393,64.399,14320000.0
2009-12-07 23:20:00,64.389,64.391,64.381,64.381,14120000.0
2009-12-07 23:21:00,64.388,64.388,64.374,64.379,7700000.0
2009-12-07 23:22:00,64.377,64.386,64.374,64.377,17950000.0
2009-12-07 23:23:00,64.373,64.39,64.373,64.375,9200000.0
2009-12-07 23:24:00,64.377,64.387,64.377,64.387,9570000.0
2009-12-07 23:25:00,64.376,64.39,64.376,64.39,5070000.0
2009-12-07 23:26:00,64.376,64.385,64.376,64.385,6760000.0
2009-12-07 23:27:00,64.387,64.389,64.364,64.373,14270000.0
2009-12-07 23:28:00,64.384,64.386,64.371,64.379,15060000.0
2009-12-07 23:29:00,64.388,64.388,64.364,64.383,8110000.0
2009-12-07 23:30:00,64.384,64.388,64.365,64.376,12470000.0
2009-12-07 23:31:00,64.39,64.395,64.379,64.379,12780000.0
2009-12-07 23:33:00,64.395,64.395,64.364,64.374,27090000.0
2009-12-07 23:34:00,64.371,64.382,64.366,64.38,74470000.0
2009-12-07 23:35:00,64.378,64.386,64.373,64.386,73750000.0
2009-12-07 23:36:00,64.383,64.383,64.366,64.37,70450000.0
2009-12-07 23:37:00,64.362,64.366,64.362,64.366,88380000.0
2009-12-07 23:38:00,64.359,64.359,64.358,64.358,87320000.0
2009-12-07 23:39:00,64.373,64.392,64.367,64.376,81090000.0
2009-12-07 23:40:00,64.381,64.392,64.365,64.371,119480000.0
2009-12-07 23:41:00,64.372,64.373,64.359,64.371,144650000.0
2009-12-07 23:42:00,64.373,64.375,64.363,64.375,94520000.0
2009-12-07 23:43:00,64.369,64.375,64.363,64.363,123680000.0
2009-12-07 23:44:00,64.37,64.387,64.37,64.372,90320000.0
2009-12-07 23:45:00,64.385,64.388,64.378,64.388,71730000.0
2009-12-07 23:46:00,64.387,64.387,64.37,64.378,73990000.0
2009-12-07 23:47:00,64.368,64.369,64.364,64.367,110840000.0
2009-12-07 23:48:00,64.387,64.387,64.372,64.372,47790000.0
2009-12-07 23:49:00,64.376,64.376,64.37,64.37,48360000.0
2009-12-07 23:50:00,64.378,64.383,64.375,64.376,16760000.0
2009-12-07 23:51:00,64.378,64.384,64.375,64.375,44380000.0
2009-12-07 23:52:00,64.381,64.384,64.374,64.38,28410000.0
2009-12-07 23:53:00,64.366,64.372,64.362,64.367,41120000.0
2009-12-07 23:54:00,64.373,64.375,64.362,64.369,43150000.0
2009-12-07 23:55:00,64.373,64.378,64.362,64.378,85610000.0
2009-12-07 23:56:00,64.36,64.368,64.359,64.368,95850000.0
2009-12-07 23:57:00,64.385,64.386,64.364,64.368,110770000.0
2009-12-07 23:58:00,64.371,64.382,64.363,64.381,96720000.0
2009-12-07 23:59:00,64.382,64.389,64.376,64.38,92360000.0
2009-12-08 00:00:00,64.392,64.392,64.374,64.374,123680000.0
2009-12-08 00:01:00,64.368,64.372,64.355,64.361,64530000.0
2009-12-08 00:02:00,64.34,64.36,64.262,64.316,62530000.0
2009-12-08 00:03:00,64.32,64.33,64.319,64.328,31260000.0
2009-12-08 00:04:00,64.331,64.335,64.329,64.33,30130000.0
2009-12-08 00:05:00,64.341,64.349,64.321,64.336,34800000.0
2009-12-08 00:06:00,64.332,64.342,64.332,64.337,37470000.0
2009-12-08 00:07:00,64.332,64.355,64.332,64.355,120360000.0
2009-12-08 00:08:00,64.341,64.341,64.313,64.32,76590000.0
2009-12-08 00:09:00,64.312,64.32,64.307,64.309,54870000.0
2009-12-08 00:10:00,64.302,64.316,64.3,64.3,29680000.0
2009-12-08 00:11:00,64.307,64.314,64.299,64.303,67200000.0
2009-12-08 00:12:00,64.299,64.311,64.295,64.3,77030000.0
2009-12-08 00:13:00,64.288,64.297,64.283,64.283,90780000.0
2009-12-08 00:14:00,64.294,64.294,64.277,64.288,144840000.0
2009-12-08 00:15:00,64.284,64.287,64.269,64.284,105030000.0
2009-12-08 00:16:00,64.287,64.299,64.284,64.292,46220000.0
2009-12-08 00:17:00,64.288,64.305,64.279,64.288,38480000.0
2009-12-08 00:18:00,64.299,64.302,64.281,64.299,58360000.0
2009-12-08 00:19:00,64.285,64.3,64.285,64.3,51840000.0
2009-12-08 00:20:00,64.308,64.326,64.294,64.319,63930000.0
2009-12-08 00:21:00,64.318,64.318,64.306,64.313,56860000.0
2009-12-08 00:22:00,64.311,64.321,64.306,64.309,70540000.0
2009-12-08 00:23:00,64.315,64.32,64.298,64.318,74070000.0
2009-12-08 00:24:00,64.293,64.303,64.293,64.297,51380000.0
2009-12-08 00:25:00,64.302,64.304,64.292,64.293,58450000.0
2009-12-08 00:26:00,64.303,64.303,64.291,64.296,50780000.0
2009-12-08 00:27:00,64.302,64.303,64.293,64.299,115120000.0
2009-12-08 00:28:00,64.301,64.309,64.294,64.302,66570000.0
2009-12-08 00:29:00,64.305,64.314,64.3,64.307,47960000.0
2009-12-08 00:30:00,64.313,64.315,64.302,64.309,57850000.0
2009-12-08 00:31:00,64.3,64.311,64.295,64.311,126670000.0
2009-12-08 00:32:00,64.307,64.314,64.3,64.3,107600000.0
2009-12-08 00:33:00,64.323,64.324,64.31,64.31,46140000.0
2009-12-08 00:34:00,64.302,64.316,64.302,64.303,77060000.0
2009-12-08 00:35:00,64.316,64.32,64.31,64.316,19950000.0
2009-12-08 00:36:00,64.315,64.317,64.31,64.317,58160000.0
2009-12-08 00:37:00,64.321,64.323,64.312,64.32,75610000.0
2009-12-08 00:38:00,64.316,64.324,64.312,64.316,101230000.0
2009-12-08 00:39:00,64.323,64.323,64.311,64.322,58620000.0
2009-12-08 00:40:00,64.323,64.334,64.323,64.328,92430000.0
2009-12-08 00:41:00,64.325,64.337,64.322,64.328,110580000.0
2009-12-08 00:42:00,64.331,64.331,64.314,64.319,126110000.0
2009-12-08 00:43:00,64.326,64.331,64.307,64.32,71030000.0
2009-12-08 00:44:00,64.297,64.31,64.266,64.271,85420000.0
2009-12-08 00:45:00,64.285,64.29,64.268,64.287,77950000.0
2009-12-08 00:46:00,64.267,64.287,64.257,64.275,92760000.0
2009-12-08 00:47:00,64.273,64.292,64.272,64.275,69930000.0
2009-12-08 00:48:00,64.28,64.299,64.275,64.289,71510000.0
2009-12-08 00:49:00,64.28,64.281,64.263,64.273,87310000.0
2009-12-08 00:50:00,64.284,64.3,64.275,64.3,70050000.0
2009-12-08 00:51:00,64.296,64.297,64.283,64.284,83450000.0
2009-12-08 00:52:00,64.278,64.291,64.274,64.28,74830000.0
2009-12-08 00:53:00,64.279,64.297,64.279,64.282,99000000.0
2009-12-08 00:54:00,64.304,64.304,64.281,64.291,62420000.0
2009-12-08 00:55:00,64.284,64.303,64.284,64.287,85120000.0
2009-12-08 00:57:00,64.295,64.296,64.291,64.293,27090000.0
2009-12-08 00:58:00,64.279,64.293,64.248,64.255,76940000.0
2009-12-08 00:59:00,64.255,64.273,64.255,64.26,74110000.0
2009-12-08 01:00:00,64.28,64.293,64.274,64.293,72220000.0
2009-12-08 01:01:00,64.291,64.298,64.287,64.287,84720000.0
2009-12-08 01:02:00,64.302,64.303,64.292,64.298,90980000.0
2009-12-08 01:03:00,64.298,64.304,64.291,64.291,84240000.0
2009-12-08 01:04:00,64.286,64.29,64.285,64.287,113540000.0
2009-12-08 01:05:00,64.295,64.303,64.289,64.289,154430000.0
2009-12-08 01:06:00,64.302,64.307,64.29,64.29,109330000.0
2009-12-08 01:07:00,64.298,64.303,64.292,64.296,132320000.0
2009-12-08 01:08:00,64.3,64.303,64.293,64.302,96860000.0
2009-12-08 01:09:00,64.303,64.303,64.288,64.302,69890000.0
2009-12-08 01:10:00,64.3,64.303,64.292,64.303,75600000.0
2009-12-08 01:11:00,64.288,64.296,64.281,64.282,116070000.0
2009-12-08 01:12:00,64.299,64.299,64.281,64.282,45650000.0
2009-12-08 01:14:00,64.211,64.278,64.211,64.243,26110000.0
2009-12-08 01:15:00,64.247,64.27,64.229,64.254,84020000.0
2009-12-08 01:16:00,64.233,64.269,64.221,64.257,76520000.0
2009-12-08 01:17:00,64.259,64.259,64.201,64.245,72720000.0
2009-12-08 01:18:00,64.221,64.231,64.163,64.163,86910000.0
2009-12-08 01:19:00,64.219,64.219,64.165,64.165,87310000.0
2009-12-08 01:20:00,64.217,64.239,64.173,64.229,74900000.0
2009-12-08 01:21:00,64.243,64.244,64.229,64.238,119630000.0
2009-12-08 01:22:00,64.227,64.229,64.224,64.225,163170000.0
2009-12-08 01:23:00,64.245,64.247,64.232,64.245,101650000.0
2009-12-08 01:24:00,64.254,64.259,64.25,64.258,137960000.0
2009-12-08 01:25:00,64.253,64.265,64.25,64.25,87440000.0
2009-12-08 01:26:00,64.248,64.257,64.248,64.253,72170000.0
2009-12-08 01:27:00,64.263,64.264,64.244,64.245,72620000.0
2009-12-08 01:28:00,64.252,64.255,64.243,64.243,117580000.0
2009-12-08 01:29:00,64.246,64.246,64.24,64.246,48140000.0
2009-12-08 01:30:00,64.237,64.242,64.233,64.234,38370000.0
2009-12-08 01:31:00,64.241,64.243,64.236,64.239,16350000.0
2009-12-08 01:32:00,64.232,64.246,64.232,64.239,47020000.0
2009-12-08 01:33:00,64.246,64.262,64.237,64.262,30470000.0
2009-12-08 01:34:00,64.254,64.282,64.253,64.282,40820000.0
2009-12-08 01:35:00,64.263,64.273,64.262,64.272,43790000.0
2009-12-08 01:36:00,64.279,64.282,64.257,64.258,92480000.0
2009-12-08 01:37:00,64.265,64.272,64.255,64.261,96970000.0
2009-12-08 01:38:00,64.259,64.274,64.254,64.265,102300000.0
2009-12-08 01:39:00,64.261,64.278,64.246,64.256,95190000.0
2009-12-08 01:40:00,64.245,64.252,64.241,64.251,91560000.0
2009-12-08 01:41:00,64.245,64.262,64.243,64.245,125910000.0
2009-12-08 01:42:00,64.255,64.259,64.238,64.247,70400000.0
2009-12-08 01:43:00,64.228,64.23,64.227,64.228,72400000.0
2009-12-08 01:44:00,64.249,64.254,64.233,64.235,33480000.0
2009-12-08 01:45:00,64.25,64.252,64.232,64.233,35000000.0
2009-12-08 01:46:00,64.241,64.242,64.217,64.23,38720000.0
2009-12-08 01:47:00,64.237,64.239,64.225,64.234,35970000.0
2009-12-08 01:48:00,64.227,64.238,64.217,64.229,126710000.0
2009-12-08 01:49:00,64.237,64.279,64.223,64.279,89620000.0
2009-12-08 01:50:00,64.266,64.281,64.227,64.249,51430000.0
2009-12-08 01:51:00,64.254,64.26,64.238,64.25,27680000.0
2009-12-08 01:52:00,64.257,64.273,64.249,64.265,71190000.0
2009-12-08 01:53:00,64.257,64.264,64.254,64.26,78770000.0
2009-12-08 01:54:00,64.249,64.264,64.234,64.241,96190000.0
2009-12-08 01:55:00,64.23,64.247,64.217,64.247,155010000.0
2009-12-08 01:56:00,64.245,64.259,64.238,64.24,107350000.0
2009-12-08 01:57:00,64.234,64.249,64.233,64.249,42500000.0
2009-12-08 01:58:00,64.237,64.238,64.235,64.237,36870000.0
2009-12-08 02:01:00,64.277,64.29,64.267,64.27,28840000.0
2009-12-08 02:02:00,64.274,64.293,64.274,64.288,56950000.0
2009-12-08 02:03:00,64.274,64.287,64.263,64.276,28790000.0
2009-12-08 02:04:00,64.275,64.301,64.275,64.301,35430000.0
2009-12-08 02:05:00,64.3,64.312,64.291,64.308,46710000.0
2009-12-08 02:06:00,64.302,64.329,64.302,64.329,69540000.0
2009-12-08 02:07:00,64.32,64.345,64.32,64.345,103770000.0
2009-12-08 02:08:00,64.329,64.342,64.323,64.336,63770000.0
2009-12-08 02:09:00,64.325,64.34,64.308,64.311,73790000.0
2009-12-08 02:10:00,64.312,64.331,64.302,64.321,91480000.0
2009-12-08 02:11:00,64.312,64.341,64.312,64.328,136290000.0
2009-12-08 02:12:00,64.347,64.358,64.334,64.354,151930000.0
2009-12-08 02:13:00,64.341,64.361,64.327,64.336,134170000.0
2009-12-08 02:14:00,64.316,64.323,64.302,64.323,105420000.0
2009-12-08 02:15:00,64.319,64.337,64.306,64.335,58510000.0
2009-12-08 02:16:00,64.318,64.332,64.307,64.317,100580000.0
2009-12-08 02:17:00,64.31,64.317,64.309,64.317,81270000.0
2009-12-08 02:18:00,64.314,64.314,64.301,64.312,73800000.0
2009-12-08 02:19:00,64.313,64.325,64.312,64.325,73900000.0
2009-12-08 02:20:00,64.329,64.334,64.317,64.334,58770000.0
2009-12-08 02:21:00,64.333,64.333,64.301,64.317,11690000.0
2009-12-08 02:22:00,64.301,64.32,64.296,64.306,71000000.0
2009-12-08 02:23:00,64.289,64.302,64.281,64.302,73520000.0
2009-12-08 02:24:00,64.307,64.307,64.291,64.297,53510000.0
2009-12-08 02:25:00,64.292,64.3,64.292,64.297,14300000.0
2009-12-08 02:26:00,64.289,64.292,64.282,64.288,60170000.0
2009-12-08 02:27:00,64.282,64.292,64.281,64.281,13520000.0
2009-12-08 02:28:00,64.296,64.296,64.276,64.285,108710000.0
2009-12-08 02:29:00,64.27,64.29,64.262,64.28,127690000.0
2009-12-08 02:30:00,64.285,64.292,64.272,64.292,150760000.0
2009-12-08 02:31:00,64.272,64.272,64.246,64.272,123120000.0
2009-12-08 02:32:00,64.268,64.293,64.268,64.293,111510000.0
2009-12-08 02:33:00,64.298,64.315,64.294,64.315,60570000.0
2009-12-08 02:34:00,64.311,64.334,64.297,64.299,95100000.0
2009-12-08 02:35:00,64.303,64.31,64.274,64.274,86770000.0
2009-12-08 02:36:00,64.281,64.281,64.253,64.253,64170000.0
2009-12-08 02:37:00,64.262,64.262,64.226,64.24,74780000.0
2009-12-08 02:38:00,64.219,64.236,64.199,64.208,59300000.0
2009-12-08 02:39:00,64.224,64.235,64.214,64.218,12770000.0
2009-12-08 02:40:00,64.234,64.234,64.207,64.222,15220000.0
2009-12-08 02:41:00,64.23,64.251,64.227,64.233,112930000.0
2009-12-08 02:42:00,64.222,64.249,64.222,64.245,64080000.0
2009-12-08 02:43:00,64.228,64.25,64.198,64.226,69590000.0
2009-12-08 02:44:00,64.237,64.244,64.215,64.244,96760000.0
2009-12-08 02:45:00,64.245,64.251,64.227,64.233,131230000.0
2009-12-08 02:46:00,64.214,64.229,64.203,64.229,146240000.0
2009-12-08 02:47:00,64.211,64.241,64.211,64.219,121920000.0
2009-12-08 02:48:00,64.219,64.236,64.209,64.236,109800000.0
2009-12-08 02:49:00,64.211,64.234,64.211,64.234,65020000.0
2009-12-08 02:50:00,64.21,64.234,64.203,64.22,107160000.0
2009-12-08 02:51:00,64.21,64.231,64.207,64.226,77970000.0
2009-12-08 02:52:00,64.228,64.242,64.215,64.219,77080000.0
2009-12-08 02:53:00,64.213,64.224,64.213,64.218,72720000.0
2009-12-08 02:54:00,64.212,64.221,64.177,64.197,60990000.0
2009-12-08 02:55:00,64.186,64.229,64.186,64.229,10130000.0
2009-12-08 02:56:00,64.226,64.241,64.209,64.218,97470000.0
2009-12-08 02:57:00,64.213,64.233,64.183,64.198,129500000.0
2009-12-08 02:58:00,64.181,64.207,64.157,64.179,147930000.0
2009-12-08 02:59:00,64.189,64.195,64.124,64.137,121610000.0
2009-12-08 03:00:00,64.128,64.16,64.121,64.155,108950000.0
2009-12-08 03:01:00,64.149,64.182,64.147,64.174,64600000.0
2009-12-08 03:02:00,64.159,64.179,64.136,64.15,87600000.0
2009-12-08 03:03:00,64.135,64.147,64.112,64.137,85320000.0
2009-12-08 03:04:00,64.121,64.142,64.117,64.136,70250000.0
2009-12-08 03:05:00,64.11,64.14,64.106,64.118,74280000.0
2009-12-08 03:06:00,64.133,64.149,64.109,64.12,56690000.0
2009-12-08 03:07:00,64.105,64.128,64.105,64.122,14680000.0
2009-12-08 03:08:00,64.146,64.156,64.118,64.156,105680000.0
2009-12-08 03:09:00,64.151,64.161,64.118,64.129,129250000.0
2009-12-08 03:10:00,64.135,64.136,64.103,64.12,154180000.0
2009-12-08 03:11:00,64.101,64.128,64.101,64.124,129680000.0
2009-12-08 03:12:00,64.119,64.143,64.113,64.143,102870000.0
2009-12-08 03:13:00,64.131,64.146,64.131,64.146,63230000.0
2009-12-08 03:14:00,64.134,64.17,64.134,64.165,97510000.0
2009-12-08 03:15:00,64.16,64.169,64.118,64.139,85370000.0
2009-12-08 03:16:00,64.118,64.141,64.105,64.117,73270000.0
2009-12-08 03:17:00,64.12,64.123,64.094,64.118,71440000.0
2009-12-08 03:18:00,64.12,64.13,64.105,64.126,57210000.0
2009-12-08 03:19:00,64.108,64.108,64.093,64.093,3750000.0
2009-12-08 03:20:00,64.089,64.11,64.086,64.098,70680000.0
2009-12-08 03:21:00,64.105,64.105,64.08,64.08,52800000.0
2009-12-08 03:22:00,64.072,64.095,64.072,64.091,16200000.0
2009-12-08 03:23:00,64.079,64.101,64.079,64.091,75500000.0
2009-12-08 03:24:00,64.095,64.095,64.065,64.078,103730000.0
2009-12-08 03:25:00,64.064,64.094,64.056,64.062,134420000.0
2009-12-08 03:26:00,64.07,64.084,64.06,64.084,144590000.0
2009-12-08 03:27:00,64.077,64.098,64.069,64.085,129560000.0
2009-12-08 03:28:00,64.06,64.078,64.058,64.077,109110000.0
2009-12-08 03:29:00,64.065,64.082,64.065,64.078,58180000.0
2009-12-08 03:30:00,64.081,64.081,64.017,64.034,86430000.0
2009-12-08 03:31:00,64.031,64.038,64.0,64.026,80930000.0
2009-12-08 03:32:00,64.041,64.059,64.025,64.054,71100000.0
2009-12-08 03:33:00,64.057,64.061,64.045,64.048,71050000.0
2009-12-08 03:34:00,64.055,64.06,64.023,64.037,51610000.0
2009-12-08 03:35:00,64.041,64.041,64.012,64.02,13720000.0
2009-12-08 03:36:00,64.017,64.017,63.958,63.986,63500000.0
2009-12-08 03:37:00,63.989,64.034,63.989,64.034,14270000.0
2009-12-08 03:38:00,64.011,64.041,64.011,64.029,78850000.0
2009-12-08 03:39:00,64.037,64.043,64.024,64.038,95010000.0
2009-12-08 03:40:00,64.021,64.055,64.021,64.049,126200000.0
2009-12-08 03:41:00,64.034,64.055,64.014,64.014,153300000.0
2009-12-08 03:42:00,64.015,64.022,64.006,64.022,128600000.0
2009-12-08 03:43:00,64.0,64.036,64.0,64.023,98900000.0
2009-12-08 03:44:00,64.038,64.04,64.022,64.029,64720000.0
2009-12-08 03:45:00,64.036,64.039,64.016,64.021,99280000.0
2009-12-08 03:46:00,64.036,64.062,64.028,64.059,82990000.0
2009-12-08 03:47:00,64.043,64.082,64.043,64.052,78640000.0
2009-12-08 03:48:00,64.032,64.051,64.032,64.048,68390000.0
2009-12-08 03:49:00,64.042,64.061,64.034,64.039,55580000.0
2009-12-08 03:50:00,64.042,64.049,64.031,64.049,8830000.0
2009-12-08 03:51:00,64.049,64.059,64.039,64.04,68640000.0
2009-12-08 03:52:00,64.066,64.068,64.046,64.068,111730000.0
2009-12-08 03:53:00,64.056,64.061,64.045,64.055,62240000.0
2009-12-08 03:54:00,64.057,64.07,64.052,64.068,84940000.0
2009-12-08 03:55:00,64.058,64.074,64.053,64.053,96540000.0
2009-12-08 03:56:00,64.065,64.065,64.035,64.043,128640000.0
2009-12-08 03:57:00,64.039,64.056,64.038,64.055,152330000.0
2009-12-08 03:58:00,64.056,64.099,64.056,64.078,122920000.0
2009-12-08 03:59:00,64.071,64.098,64.068,64.082,106130000.0
2009-12-08 04:00:00,64.073,64.083,64.055,64.076,65460000.0
2009-12-08 04:01:00,64.07,64.097,64.07,64.081,92080000.0
2009-12-08 04:02:00,64.094,64.094,64.068,64.074,78690000.0
2009-12-08 04:03:00,64.076,64.082,64.07,64.07,74910000.0
2009-12-08 04:04:00,64.09,64.11,64.085,64.091,68870000.0
2009-12-08 04:05:00,64.104,64.112,64.081,64.112,59050000.0
2009-12-08 04:06:00,64.1,64.126,64.1,64.126,19160000.0
2009-12-08 04:07:00,64.125,64.125,64.099,64.099,128410000.0
2009-12-08 04:08:00,64.096,64.113,64.092,64.108,100260000.0
2009-12-08 04:09:00,64.102,64.129,64.096,64.104,64150000.0
2009-12-08 04:10:00,64.115,64.122,64.096,64.099,91170000.0
2009-12-08 04:11:00,64.119,64.142,64.104,64.136,76740000.0
2009-12-08 04:12:00,64.128,64.139,64.095,64.102,73960000.0
2009-12-08 04:13:00,64.1,64.12,64.092,64.092,69710000.0
2009-12-08 04:14:00,64.092,64.112,64.09,64.099,60160000.0
2009-12-08 04:15:00,64.104,64.11,64.088,64.107,15590000.0
2009-12-08 04:16:00,64.104,64.129,64.099,64.111,66190000.0
2009-12-08 04:17:00,64.125,64.13,64.114,64.114,113880000.0
2009-12-08 04:18:00,64.126,64.142,64.112,64.112,63110000.0
2009-12-08 04:19:00,64.107,64.119,64.103,64.103,78220000.0
2009-12-08 04:20:00,64.125,64.125,64.103,64.107,101590000.0
2009-12-08 04:21:00,64.1,64.116,64.091,64.109,131420000.0
2009-12-08 04:22:00,64.104,64.124,64.104,64.124,142200000.0
2009-12-08 04:23:00,64.107,64.123,64.105,64.115,123570000.0
2009-12-08 04:24:00,64.113,64.119,64.092,64.101,96020000.0
2009-12-08 04:25:00,64.108,64.109,64.085,64.09,58850000.0
2009-12-08 04:26:00,64.106,64.106,64.081,64.081,92490000.0
2009-12-08 04:27:00,64.098,64.114,64.085,64.114,86150000.0
2009-12-08 04:28:00,64.094,64.121,64.094,64.106,80430000.0
2009-12-08 04:29:00,64.101,64.129,64.101,64.11,72730000.0
2009-12-08 04:30:00,64.118,64.119,64.099,64.099,58040000.0
2009-12-08 04:31:00,64.095,64.116,64.095,64.112,8260000.0
2009-12-08 04:32:00,64.101,64.131,64.101,64.126,86740000.0
2009-12-08 04:33:00,64.121,64.132,64.106,64.117,36900000.0
2009-12-08 04:34:00,64.126,64.126,64.103,64.111,37810000.0
2009-12-08 04:35:00,64.127,64.127,64.108,64.109,10890000.0
2009-12-08 04:36:00,64.118,64.12,64.095,64.104,64580000.0
2009-12-08 04:37:00,64.091,64.11,64.086,64.098,57450000.0
2009-12-08 04:38:00,64.088,64.093,64.083,64.093,110020000.0
2009-12-08 04:39:00,64.105,64.118,64.093,64.105,134920000.0
2009-12-08 04:40:00,64.107,64.113,64.095,64.101,59350000.0
2009-12-08 04:41:00,64.111,64.123,64.103,64.103,113880000.0
2009-12-08 04:42:00,64.106,64.113,64.084,64.093,110390000.0
2009-12-08 04:43:00,64.092,64.114,64.092,64.114,94570000.0
2009-12-08 04:44:00,64.103,64.103,64.092,64.097,68410000.0
2009-12-08 04:45:00,64.107,64.11,64.092,64.092,42430000.0
2009-12-08 04:46:00,64.105,64.105,64.093,64.093,26760000.0
2009-12-08 04:47:00,64.089,64.102,64.083,64.095,48410000.0
2009-12-08 04:48:00,64.098,64.111,64.085,64.085,28070000.0
2009-12-08 04:49:00,64.076,64.111,64.076,64.089,37350000.0
2009-12-08 04:50:00,64.098,64.11,64.084,64.099,51190000.0
2009-12-08 04:51:00,64.097,64.104,64.084,64.086,71200000.0
2009-12-08 04:52:00,64.095,64.103,64.084,64.089,110470000.0
2009-12-08 04:53:00,64.08,64.101,64.073,64.077,64890000.0
2009-12-08 04:54:00,64.088,64.102,64.085,64.091,74300000.0
2009-12-08 04:55:00,64.083,64.094,64.08,64.08,100810000.0
2009-12-08 04:56:00,64.09,64.101,64.083,64.083,135250000.0
2009-12-08 04:57:00,64.091,64.101,64.083,64.09,154780000.0
2009-12-08 04:58:00,64.103,64.103,64.085,64.087,129820000.0
2009-12-08 04:59:00,64.089,64.109,64.086,64.097,110360000.0
2009-12-08 05:00:00,64.099,64.111,64.085,64.09,61470000.0
2009-12-08 05:01:00,64.089,64.104,64.086,64.089,89950000.0
2009-12-08 05:02:00,64.078,64.092,64.072,64.089,84230000.0
2009-12-08 05:03:00,64.082,64.104,64.072,64.072,71140000.0
2009-12-08 05:04:00,64.069,64.085,64.069,64.085,70860000.0
2009-12-08 05:05:00,64.088,64.096,64.073,64.087,55130000.0
2009-12-08 05:06:00,64.074,64.083,64.065,64.083,11700000.0
2009-12-08 05:07:00,64.069,64.08,64.062,64.078,30560000.0
2009-12-08 05:08:00,64.061,64.086,64.061,64.086,41190000.0
2009-12-08 05:09:00,64.075,64.082,64.06,64.06,50370000.0
2009-12-08 05:10:00,64.062,64.077,64.062,64.074,68460000.0
2009-12-08 05:11:00,64.058,64.059,64.031,64.041,110160000.0
2009-12-08 05:12:00,64.05,64.069,64.047,64.051,68140000.0
2009-12-08 05:13:00,64.038,64.059,64.038,64.051,72880000.0
2009-12-08 05:14:00,64.053,64.07,64.053,64.059,93530000.0
2009-12-08 05:15:00,64.059,64.064,64.049,64.064,131790000.0
2009-12-08 05:16:00,64.074,64.074,64.051,64.067,150750000.0
2009-12-08 05:17:00,64.06,64.084,64.06,64.075,125490000.0
2009-12-08 05:18:00,64.074,64.079,64.055,64.06,102060000.0
2009-12-08 05:19:00,64.06,64.073,64.041,64.069,57670000.0
2009-12-08 05:20:00,64.073,64.073,64.02,64.039,97520000.0
2009-12-08 05:21:00,64.036,64.051,64.019,64.031,84720000.0
2009-12-08 05:22:00,64.031,64.051,64.031,64.045,75200000.0
2009-12-08 05:23:00,64.039,64.073,64.037,64.073,71810000.0
2009-12-08 05:24:00,64.068,64.074,64.044,64.063,58780000.0
2009-12-08 05:25:00,64.046,64.053,64.046,64.046,8820000.0
2009-12-08 05:26:00,64.055,64.055,64.035,64.044,59810000.0
2009-12-08 05:27:00,64.037,64.052,64.035,64.052,13340000.0
2009-12-08 05:28:00,64.028,64.05,64.023,64.036,91110000.0
2009-12-08 05:29:00,64.031,64.059,64.031,64.055,130320000.0
2009-12-08 05:30:00,64.058,64.061,64.043,64.056,138310000.0
2009-12-08 05:31:00,64.04,64.055,64.04,64.045,130210000.0
2009-12-08 05:32:00,64.036,64.06,64.029,64.058,102700000.0
2009-12-08 05:33:00,64.048,64.06,64.045,64.057,61550000.0
2009-12-08 05:34:00,64.05,64.067,64.05,64.051,103800000.0
2009-12-08 05:35:00,64.063,64.067,64.042,64.042,85820000.0
2009-12-08 05:36:00,64.053,64.055,64.035,64.053,67580000.0
2009-12-08 05:37:00,64.027,64.05,64.023,64.045,69380000.0
2009-12-08 05:38:00,64.024,64.047,64.024,64.039,61860000.0
2009-12-08 05:39:00,64.032,64.048,64.028,64.039,20880000.0
2009-12-08 05:40:00,64.027,64.052,64.024,64.05,12960000.0
2009-12-08 05:41:00,64.03,64.064,64.03,64.064,71280000.0
2009-12-08 05:42:00,64.057,64.064,64.044,64.057,56660000.0
2009-12-08 05:43:00,64.045,64.054,64.035,64.053,14880000.0
2009-12-08 05:44:00,64.027,64.05,64.027,64.045,110130000.0
2009-12-08 05:45:00,64.04,64.052,64.036,64.037,66880000.0
2009-12-08 05:46:00,64.036,64.061,64.036,64.051,75060000.0
2009-12-08 05:47:00,64.03,64.055,64.026,64.046,98760000.0
2009-12-08 05:48:00,64.034,64.037,64.016,64.035,133670000.0
2009-12-08 05:49:00,64.033,64.033,64.01,64.019,147570000.0
2009-12-08 05:50:00,64.009,64.032,64.005,64.014,126650000.0
2009-12-08 05:51:00,64.02,64.02,64.003,64.018,99030000.0
2009-12-08 05:52:00,64.008,64.017,64.003,64.017,64960000.0
2009-12-08 05:53:00,64.018,64.025,64.012,64.025,88130000.0
2009-12-08 05:54:00,64.018,64.025,64.012,64.012,76550000.0
2009-12-08 05:55:00,64.023,64.025,64.011,64.011,72330000.0
2009-12-08 05:56:00,64.027,64.03,64.027,64.028,65520000.0
2009-12-08 05:57:00,64.019,64.033,64.005,64.015,60480000.0
2009-12-08 05:58:00,64.004,64.022,63.997,64.004,11880000.0
2009-12-08 05:59:00,64.0,64.024,63.993,64.024,34130000.0
2009-12-08 06:00:00,64.017,64.05,64.006,64.038,49520000.0
2009-12-08 06:01:00,64.038,64.049,64.023,64.035,66890000.0
2009-12-08 06:02:00,64.028,64.049,64.026,64.039,111040000.0
2009-12-08 06:03:00,64.032,64.051,64.026,64.036,65290000.0
2009-12-08 06:04:00,64.037,64.052,64.029,64.04,78470000.0
2009-12-08 06:05:00,64.05,64.05,64.017,64.019,97310000.0
2009-12-08 06:06:00,64.035,64.047,64.02,64.047,127040000.0
2009-12-08 06:07:00,64.034,64.052,64.034,64.039,148070000.0
2009-12-08 06:08:00,64.041,64.045,64.028,64.028,123840000.0
2009-12-08 06:09:00,64.043,64.046,64.03,64.03,99630000.0
2009-12-08 06:10:00,64.053,64.053,64.019,64.037,62830000.0
2009-12-08 06:11:00,64.011,64.033,64.011,64.033,96080000.0
2009-12-08 06:12:00,64.027,64.03,64.015,64.025,81170000.0
2009-12-08 06:13:00,64.013,64.033,64.013,64.013,78260000.0
2009-12-08 06:14:00,64.03,64.047,64.017,64.023,70690000.0
2009-12-08 06:15:00,64.035,64.042,64.025,64.042,64240000.0
2009-12-08 06:16:00,64.021,64.04,64.015,64.022,8550000.0
2009-12-08 06:17:00,64.022,64.042,64.014,64.019,60220000.0
2009-12-08 06:18:00,64.012,64.026,64.002,64.002,12400000.0
2009-12-08 06:19:00,64.004,64.023,64.004,64.012,12250000.0
2009-12-08 06:20:00,64.012,64.024,64.006,64.009,63190000.0
2009-12-08 06:21:00,64.021,64.029,64.003,64.003,13150000.0
2009-12-08 06:22:00,64.005,64.034,64.005,64.028,72110000.0
2009-12-08 06:23:00,64.017,64.033,64.015,64.02,68100000.0
2009-12-08 06:24:00,64.032,64.042,64.024,64.042,58050000.0
2009-12-08 06:25:00,64.034,64.042,64.024,64.042,9810000.0
2009-12-08 06:26:00,64.024,64.045,64.02,64.02,59960000.0
2009-12-08 06:27:00,64.025,64.044,64.025,64.03,12480000.0
2009-12-08 06:28:00,64.031,64.057,64.031,64.057,8300000.0
2009-12-08 06:29:00,64.043,64.065,64.038,64.065,58990000.0
2009-12-08 06:30:00,64.063,64.068,64.039,64.045,14330000.0
2009-12-08 06:31:00,64.052,64.079,64.052,64.061,14170000.0
2009-12-08 06:32:00,64.048,64.06,64.039,64.055,99760000.0
2009-12-08 06:33:00,64.05,64.06,64.039,64.041,73520000.0
2009-12-08 06:34:00,64.033,64.062,64.033,64.04,80400000.0
2009-12-08 06:35:00,64.053,64.062,64.029,64.046,73500000.0
2009-12-08 06:36:00,64.038,64.042,64.015,64.034,63770000.0
2009-12-08 06:37:00,64.006,64.025,64.004,64.012,13530000.0
2009-12-08 06:38:00,64.01,64.025,64.01,64.025,65750000.0
2009-12-08 06:39:00,64.016,64.016,64.009,64.009,63140000.0
2009-12-08 06:40:00,64.019,64.025,64.011,64.011,12020000.0
2009-12-08 06:41:00,64.011,64.031,64.002,64.002,22620000.0
2009-12-08 06:42:00,64.019,64.026,64.012,64.012,52540000.0
2009-12-08 06:43:00,64.024,64.024,64.005,64.005,29310000.0
2009-12-08 06:44:00,64.025,64.025,63.995,64.007,39330000.0
2009-12-08 06:45:00,64.015,64.015,63.996,64.002,51960000.0
2009-12-08 06:46:00,64.014,64.014,63.992,64.012,69920000.0
2009-12-08 06:47:00,64.001,64.014,64.0,64.0,105090000.0
2009-12-08 06:48:00,64.0,64.011,63.995,64.003,70170000.0
2009-12-08 06:49:00,64.023,64.031,64.013,64.013,73860000.0
2009-12-08 06:50:00,64.0,64.013,63.996,64.0,95800000.0
2009-12-08 06:51:00,63.987,64.004,63.983,63.99,132060000.0
2009-12-08 06:52:00,63.987,63.995,63.963,63.983,155220000.0
2009-12-08 06:53:00,63.975,63.983,63.961,63.983,128210000.0
2009-12-08 06:54:00,63.975,63.979,63.953,63.953,108760000.0
2009-12-08 06:55:00,63.968,63.97,63.944,63.944,59750000.0
2009-12-08 06:56:00,63.948,63.967,63.944,63.95,96860000.0
2009-12-08 06:57:00,63.954,63.971,63.946,63.959,79790000.0
2009-12-08 06:58:00,63.96,63.982,63.958,63.973,71040000.0
2009-12-08 06:59:00,63.973,63.973,63.954,63.967,73080000.0
2009-12-08 07:00:00,63.959,63.971,63.951,63.967,58310000.0
2009-12-08 07:01:00,63.963,63.971,63.955,63.957,18820000.0
2009-12-08 07:02:00,63.96,63.982,63.96,63.97,71800000.0
2009-12-08 07:03:00,63.981,63.991,63.973,63.981,59240000.0
2009-12-08 07:04:00,63.976,63.976,63.971,63.971,3750000.0
2009-12-08 07:05:00,63.976,63.983,63.964,63.976,124360000.0
2009-12-08 07:06:00,63.967,63.981,63.964,63.977,103170000.0
2009-12-08 07:07:00,63.982,63.982,63.963,63.975,68110000.0
2009-12-08 07:08:00,63.963,63.985,63.963,63.985,95630000.0
2009-12-08 07:09:00,63.977,63.984,63.967,63.977,78370000.0
2009-12-08 07:10:00,63.958,63.967,63.938,63.949,76430000.0
2009-12-08 07:11:00,63.928,63.942,63.916,63.928,64630000.0
2009-12-08 07:12:00,63.923,63.949,63.918,63.935,53150000.0
2009-12-08 07:13:00,63.921,63.942,63.921,63.942,6580000.0
2009-12-08 07:14:00,63.932,63.952,63.932,63.936,69990000.0
2009-12-08 07:15:00,63.945,63.962,63.941,63.948,79570000.0
2009-12-08 07:16:00,63.941,63.963,63.941,63.95,100790000.0
2009-12-08 07:17:00,63.947,63.955,63.927,63.942,129280000.0
2009-12-08 07:18:00,63.935,63.952,63.923,63.923,147550000.0
2009-12-08 07:19:00,63.945,63.951,63.926,63.93,124830000.0
2009-12-08 07:20:00,63.926,63.94,63.926,63.939,105440000.0
2009-12-08 07:21:00,63.93,63.952,63.93,63.931,65190000.0
2009-12-08 07:22:00,63.942,63.942,63.914,63.914,100350000.0
2009-12-08 07:23:00,63.925,63.93,63.913,63.927,84770000.0
2009-12-08 07:24:00,63.917,63.931,63.904,63.925,72690000.0
2009-12-08 07:25:00,63.912,63.918,63.876,63.882,71900000.0
2009-12-08 07:26:00,63.873,63.899,63.873,63.892,53880000.0
2009-12-08 07:27:00,63.887,63.904,63.885,63.904,12210000.0
2009-12-08 07:28:00,63.883,63.917,63.883,63.916,56190000.0
2009-12-08 07:29:00,63.904,63.924,63.904,63.916,89550000.0
2009-12-08 07:30:00,63.91,63.915,63.904,63.912,69190000.0
2009-12-08 07:31:00,63.895,63.912,63.895,63.912,92780000.0
2009-12-08 07:32:00,63.905,63.922,63.899,63.917,98980000.0
2009-12-08 07:33:00,63.918,63.918,63.908,63.908,111410000.0
2009-12-08 07:34:00,63.928,63.933,63.913,63.913,40790000.0
2009-12-08 07:35:00,63.92,63.933,63.92,63.92,56280000.0
2009-12-08 07:36:00,63.939,63.943,63.921,63.921,124310000.0
2009-12-08 07:37:00,63.921,63.942,63.915,63.927,133810000.0
2009-12-08 07:38:00,63.922,63.933,63.912,63.928,96890000.0
2009-12-08 07:39:00,63.927,63.933,63.912,63.912,99300000.0
2009-12-08 07:40:00,63.909,63.93,63.904,63.904,97930000.0
2009-12-08 07:41:00,63.917,63.921,63.906,63.912,99760000.0
2009-12-08 07:42:00,63.919,63.919,63.889,63.902,105790000.0
2009-12-08 07:43:00,63.889,63.903,63.882,63.898,81080000.0
2009-12-08 07:44:00,63.89,63.905,63.89,63.891,54740000.0
2009-12-08 07:45:00,63.907,63.912,63.89,63.907,37310000.0
2009-12-08 07:46:00,63.907,63.913,63.893,63.899,44800000.0
2009-12-08 07:47:00,63.89,63.924,63.89,63.924,88880000.0
2009-12-08 07:48:00,63.925,63.934,63.913,63.922,81700000.0
2009-12-08 07:49:00,63.918,63.931,63.915,63.92,74570000.0
2009-12-08 07:50:00,63.911,63.918,63.883,63.901,90210000.0
2009-12-08 07:51:00,63.89,63.909,63.887,63.909,61400000.0
2009-12-08 07:52:00,63.903,63.924,63.903,63.924,82370000.0
2009-12-08 07:53:00,63.922,63.943,63.922,63.939,90600000.0
2009-12-08 07:54:00,63.95,63.97,63.938,63.962,76180000.0
2009-12-08 07:55:00,63.957,63.982,63.957,63.968,76490000.0
2009-12-08 07:56:00,63.966,63.975,63.961,63.975,66600000.0
2009-12-08 07:57:00,63.973,63.998,63.965,63.986,38400000.0
2009-12-08 07:58:00,63.988,63.996,63.984,63.995,78200000.0
2009-12-08 07:59:00,63.975,64.0,63.966,63.979,58920000.0
2009-12-08 08:00:00,63.973,63.973,63.936,63.963,92020000.0
2009-12-08 08:01:00,63.967,63.974,63.954,63.968,31240000.0
2009-12-08 08:02:00,63.963,64.001,63.963,63.996,91060000.0
2009-12-08 08:03:00,63.994,63.995,63.973,63.995,115240000.0
2009-12-08 08:04:00,63.994,64.022,63.994,64.016,102190000.0
2009-12-08 08:05:00,64.002,64.037,64.002,64.028,56590000.0
2009-12-08 08:06:00,64.018,64.032,64.011,64.027,97420000.0
2009-12-08 08:07:00,64.011,64.037,64.011,64.037,85750000.0
2009-12-08 08:08:00,64.027,64.029,64.003,64.003,88470000.0
2009-12-08 08:09:00,64.014,64.033,64.005,64.033,37850000.0
2009-12-08 08:10:00,64.021,64.041,64.021,64.032,44980000.0
2009-12-08 08:11:00,64.022,64.035,64.022,64.035,27790000.0
2009-12-08 08:12:00,64.039,64.054,64.031,64.054,18400000.0
2009-12-08 08:13:00,64.054,64.091,64.054,64.077,51670000.0
2009-12-08 08:14:00,64.071,64.092,64.071,64.079,45280000.0
2009-12-08 08:15:00,64.079,64.089,64.066,64.071,60270000.0
2009-12-08 08:16:00,64.068,64.082,64.059,64.07,102980000.0
2009-12-08 08:17:00,64.072,64.072,64.043,64.056,54340000.0
2009-12-08 08:18:00,64.051,64.068,64.033,64.033,46890000.0
2009-12-08 08:19:00,64.025,64.034,64.022,64.027,53450000.0
2009-12-08 08:20:00,64.027,64.039,64.011,64.023,65180000.0
2009-12-08 08:21:00,64.019,64.024,64.013,64.017,82800000.0
2009-12-08 08:22:00,64.012,64.043,64.012,64.043,70040000.0
2009-12-08 08:23:00,64.042,64.053,64.041,64.041,102060000.0
2009-12-08 08:24:00,64.052,64.052,64.025,64.03,152340000.0
2009-12-08 08:25:00,64.042,64.052,64.029,64.037,40930000.0
2009-12-08 08:26:00,64.038,64.052,64.038,64.046,51530000.0
2009-12-08 08:27:00,64.065,64.065,64.043,64.056,39460000.0
2009-12-08 08:28:00,64.052,64.052,64.033,64.04,36110000.0
2009-12-08 08:29:00,64.034,64.042,64.015,64.021,50130000.0
2009-12-08 08:30:00,64.023,64.023,64.011,64.014,12590000.0
2009-12-08 08:31:00,64.016,64.024,64.011,64.011,25190000.0
2009-12-08 08:32:00,64.017,64.023,64.012,64.019,81990000.0
2009-12-08 08:33:00,64.028,64.033,64.02,64.02,29470000.0
2009-12-08 08:34:00,64.034,64.034,64.023,64.034,74120000.0
2009-12-08 08:35:00,64.029,64.041,64.024,64.035,37240000.0
2009-12-08 08:36:00,64.036,64.036,64.019,64.033,50690000.0
2009-12-08 08:37:00,64.03,64.033,64.022,64.033,50270000.0
2009-12-08 08:38:00,64.031,64.045,64.031,64.032,85050000.0
2009-12-08 08:39:00,64.039,64.04,64.021,64.034,62550000.0
2009-12-08 08:40:00,64.021,64.041,64.021,64.041,46710000.0
2009-12-08 08:41:00,64.027,64.04,64.027,64.029,45460000.0
2009-12-08 08:42:00,64.036,64.051,64.031,64.051,15800000.0
2009-12-08 08:43:00,64.038,64.063,64.038,64.055,40200000.0
2009-12-08 08:44:00,64.052,64.065,64.051,64.065,103900000.0
2009-12-08 08:45:00,64.059,64.062,64.051,64.051,46400000.0
2009-12-08 08:46:00,64.058,64.065,64.051,64.065,38660000.0
2009-12-08 08:47:00,64.077,64.083,64.058,64.061,115800000.0
2009-12-08 08:48:00,64.066,64.083,64.058,64.066,86960000.0
2009-12-08 08:49:00,64.075,64.075,64.053,64.061,37270000.0
2009-12-08 08:50:00,64.049,64.062,64.025,64.025,34080000.0
2009-12-08 08:51:00,64.029,64.042,64.026,64.032,50800000.0
2009-12-08 08:52:00,64.045,64.045,64.033,64.033,98810000.0
2009-12-08 08:53:00,64.036,64.044,64.032,64.032,104540000.0
2009-12-08 08:54:00,64.026,64.034,64.012,64.012,64070000.0
2009-12-08 08:55:00,64.028,64.032,64.011,64.026,66980000.0
2009-12-08 08:56:00,64.016,64.034,64.016,64.026,56300000.0
2009-12-08 08:57:00,64.023,64.031,64.019,64.026,108610000.0
2009-12-08 08:58:00,64.034,64.041,64.022,64.022,76180000.0
2009-12-08 08:59:00,64.03,64.045,64.023,64.045,80980000.0
2009-12-08 09:00:00,64.022,64.043,63.995,63.995,77280000.0
2009-12-08 09:01:00,63.989,64.012,63.987,63.998,123550000.0
2009-12-08 09:02:00,63.983,64.0,63.983,63.998,101580000.0
2009-12-08 09:03:00,63.999,64.015,63.992,64.015,82760000.0
2009-12-08 09:04:00,64.022,64.022,63.986,63.986,99390000.0
2009-12-08 09:05:00,63.991,64.017,63.991,64.014,82810000.0
2009-12-08 09:06:00,64.017,64.033,64.016,64.022,98280000.0
2009-12-08 09:07:00,64.012,64.032,64.012,64.029,80640000.0
2009-12-08 09:08:00,64.024,64.042,64.024,64.028,65370000.0
2009-12-08 09:09:00,64.039,64.051,64.035,64.048,112490000.0
2009-12-08 09:10:00,64.037,64.042,64.022,64.022,70740000.0
2009-12-08 09:11:00,64.024,64.035,64.014,64.021,92880000.0
2009-12-08 09:12:00,64.022,64.022,63.984,63.998,66940000.0
2009-12-08 09:13:00,63.994,64.014,63.991,63.991,73520000.0
2009-12-08 09:14:00,64.009,64.02,63.995,64.008,83710000.0
2009-12-08 09:15:00,64.022,64.022,64.003,64.003,72650000.0
2009-12-08 09:16:00,64.0,64.009,63.973,63.98,96830000.0
2009-12-08 09:17:00,63.982,64.0,63.976,63.983,90970000.0
2009-12-08 09:18:00,63.976,63.991,63.956,63.956,126630000.0
2009-12-08 09:19:00,63.948,63.97,63.928,63.95,98560000.0
2009-12-08 09:20:00,63.957,63.962,63.933,63.95,79010000.0
2009-12-08 09:21:00,63.939,63.961,63.936,63.949,100320000.0
2009-12-08 09:22:00,63.952,63.984,63.952,63.976,86790000.0
2009-12-08 09:23:00,63.971,63.994,63.957,63.994,81570000.0
2009-12-08 09:24:00,63.987,63.991,63.968,63.97,24620000.0
2009-12-08 09:25:00,63.968,63.991,63.966,63.986,59020000.0
2009-12-08 09:26:00,63.98,64.003,63.975,63.99,57400000.0
2009-12-08 09:27:00,63.984,63.984,63.965,63.969,81320000.0
2009-12-08 09:28:00,63.977,63.981,63.964,63.971,95560000.0
2009-12-08 09:29:00,63.99,64.019,63.978,64.0,128940000.0
2009-12-08 09:30:00,64.008,64.019,63.997,63.999,40290000.0
2009-12-08 09:31:00,63.994,64.003,63.982,63.982,62230000.0
2009-12-08 09:32:00,63.991,64.014,63.982,64.014,79060000.0
2009-12-08 09:33:00,64.005,64.014,63.987,63.99,90490000.0
2009-12-08 09:34:00,63.992,64.005,63.992,64.0,32740000.0
2009-12-08 09:35:00,64.008,64.008,63.992,63.997,80570000.0
2009-12-08 09:36:00,64.005,64.005,63.978,63.979,45950000.0
2009-12-08 09:37:00,63.988,64.001,63.971,63.971,75840000.0
2009-12-08 09:38:00,63.967,63.992,63.967,63.972,74960000.0
2009-12-08 09:39:00,63.979,63.992,63.973,63.985,38580000.0
2009-12-08 09:40:00,63.969,63.991,63.969,63.981,49530000.0
2009-12-08 09:41:00,63.971,63.991,63.965,63.976,64120000.0
2009-12-08 09:42:00,63.966,63.981,63.952,63.964,45140000.0
2009-12-08 09:43:00,63.959,63.976,63.954,63.97,50920000.0
2009-12-08 09:44:00,63.957,63.971,63.933,63.933,92980000.0
2009-12-08 09:45:00,63.939,63.941,63.915,63.923,99820000.0
2009-12-08 09:46:00,63.908,63.919,63.893,63.905,156860000.0
2009-12-08 09:47:00,63.904,63.922,63.904,63.918,75480000.0
2009-12-08 09:48:00,63.912,63.94,63.904,63.935,76550000.0
2009-12-08 09:49:00,63.923,63.943,63.918,63.931,32750000.0
2009-12-08 09:50:00,63.904,63.933,63.904,63.927,46790000.0
2009-12-08 09:51:00,63.926,63.926,63.902,63.91,51970000.0
2009-12-08 09:52:00,63.912,63.912,63.885,63.89,122680000.0
2009-12-08 09:53:00,63.877,63.913,63.877,63.91,83730000.0
2009-12-08 09:54:00,63.917,63.952,63.913,63.92,33100000.0
2009-12-08 09:55:00,63.903,63.915,63.87,63.873,41050000.0
2009-12-08 09:56:00,63.861,63.875,63.851,63.863,12080000.0
2009-12-08 09:57:00,63.861,63.888,63.855,63.88,60850000.0
2009-12-08 09:58:00,63.871,63.892,63.866,63.883,51920000.0
2009-12-08 09:59:00,63.894,63.894,63.866,63.875,112100000.0
2009-12-08 10:00:00,63.885,63.895,63.862,63.891,143210000.0
2009-12-08 10:01:00,63.896,63.902,63.875,63.881,54420000.0
2009-12-08 10:02:00,63.873,63.9,63.873,63.895,118740000.0
2009-12-08 10:03:00,63.903,63.921,63.896,63.921,116460000.0
2009-12-08 10:04:00,63.912,63.934,63.912,63.926,88040000.0
2009-12-08 10:05:00,63.92,63.947,63.918,63.938,69690000.0
2009-12-08 10:06:00,63.946,63.958,63.934,63.955,37410000.0
2009-12-08 10:07:00,63.942,63.98,63.942,63.959,26530000.0
2009-12-08 10:08:00,63.967,63.972,63.938,63.962,52260000.0
2009-12-08 10:09:00,63.954,63.959,63.934,63.949,30090000.0
2009-12-08 10:10:00,63.968,63.981,63.957,63.976,34470000.0
2009-12-08 10:11:00,63.986,63.998,63.976,63.989,46660000.0
2009-12-08 10:12:00,63.991,63.991,63.971,63.975,70240000.0
2009-12-08 10:13:00,63.975,63.981,63.964,63.976,117740000.0
2009-12-08 10:14:00,63.969,63.981,63.962,63.974,65040000.0
2009-12-08 10:15:00,63.972,64.007,63.964,63.994,74540000.0
2009-12-08 10:16:00,63.99,64.005,63.99,64.005,98300000.0
2009-12-08 10:17:00,63.993,64.013,63.993,63.993,120350000.0
2009-12-08 10:18:00,64.01,64.026,64.003,64.011,144620000.0
2009-12-08 10:19:00,64.004,64.013,63.99,63.997,122350000.0
2009-12-08 10:20:00,64.003,64.01,63.993,63.996,110010000.0
2009-12-08 10:21:00,64.012,64.012,63.977,63.984,61170000.0
2009-12-08 10:22:00,63.989,64.015,63.985,64.015,85880000.0
2009-12-08 10:23:00,63.991,64.013,63.991,64.001,76450000.0
2009-12-08 10:24:00,64.005,64.008,63.99,63.99,73540000.0
2009-12-08 10:25:00,64.004,64.004,63.98,63.989,67920000.0
2009-12-08 10:26:00,63.983,64.001,63.983,63.988,57200000.0
2009-12-08 10:27:00,63.992,64.001,63.984,63.999,13740000.0
2009-12-08 10:28:00,63.995,63.995,63.966,63.979,111010000.0
2009-12-08 10:29:00,63.981,64.0,63.975,63.986,62970000.0
2009-12-08 10:30:00,63.987,64.001,63.973,63.981,76600000.0
2009-12-08 10:31:00,63.972,63.992,63.972,63.976,100490000.0
2009-12-08 10:32:00,63.971,63.989,63.958,63.979,122230000.0
2009-12-08 10:33:00,63.974,63.974,63.96,63.974,147190000.0
2009-12-08 10:34:00,63.959,63.975,63.951,63.951,121370000.0
2009-12-08 10:35:00,63.965,63.979,63.951,63.973,103720000.0
2009-12-08 10:36:00,63.97,63.982,63.964,63.969,70580000.0
2009-12-08 10:37:00,63.983,64.023,63.983,64.023,95810000.0
2009-12-08 10:38:00,64.018,64.041,64.016,64.027,80290000.0
2009-12-08 10:39:00,64.028,64.043,64.02,64.03,73270000.0
2009-12-08 10:40:00,64.044,64.044,64.022,64.038,74270000.0
2009-12-08 10:41:00,64.046,64.052,64.027,64.052,59960000.0
2009-12-08 10:42:00,64.031,64.071,64.031,64.071,20100000.0
2009-12-08 10:43:00,64.07,64.099,64.07,64.099,137700000.0
2009-12-08 10:44:00,64.081,64.101,64.078,64.094,91200000.0
2009-12-08 10:45:00,64.079,64.094,64.074,64.094,64200000.0
2009-12-08 10:46:00,64.072,64.094,64.072,64.094,101790000.0
2009-12-08 10:47:00,64.078,64.094,64.075,64.092,84310000.0
2009-12-08 10:48:00,64.083,64.088,64.056,64.068,77960000.0
2009-12-08 10:49:00,64.065,64.078,64.053,64.06,24270000.0
2009-12-08 10:50:00,64.074,64.08,64.056,64.075,59060000.0
2009-12-08 10:51:00,64.056,64.07,64.037,64.051,64520000.0
2009-12-08 10:52:00,64.055,64.059,64.034,64.048,79970000.0
2009-12-08 10:53:00,64.043,64.052,64.024,64.039,89900000.0
2009-12-08 10:54:00,64.024,64.031,64.007,64.007,118710000.0
2009-12-08 10:55:00,63.99,64.018,63.986,64.003,44740000.0
2009-12-08 10:56:00,63.98,64.0,63.98,63.998,61740000.0
2009-12-08 10:57:00,63.99,64.01,63.979,64.01,72560000.0
2009-12-08 10:58:00,64.003,64.021,63.995,64.007,84440000.0
2009-12-08 10:59:00,63.993,64.014,63.993,64.004,36630000.0
2009-12-08 11:00:00,64.011,64.021,63.996,64.002,76510000.0
2009-12-08 11:01:00,64.013,64.013,63.995,64.008,46860000.0
2009-12-08 11:02:00,63.991,64.004,63.982,63.987,77710000.0
2009-12-08 11:03:00,63.998,64.006,63.953,63.953,85210000.0
2009-12-08 11:04:00,63.952,63.964,63.945,63.949,37940000.0
2009-12-08 11:05:00,63.947,63.97,63.943,63.95,52790000.0
2009-12-08 11:06:00,63.975,63.975,63.951,63.951,62990000.0
2009-12-08 11:07:00,63.96,63.96,63.934,63.934,42490000.0
2009-12-08 11:08:00,63.94,63.964,63.935,63.955,50940000.0
2009-12-08 11:09:00,63.968,63.973,63.955,63.959,92460000.0
2009-12-08 11:10:00,63.975,63.975,63.932,63.932,99870000.0
2009-12-08 11:11:00,63.929,63.943,63.914,63.928,158460000.0
2009-12-08 11:12:00,63.925,63.925,63.902,63.91,63140000.0
2009-12-08 11:13:00,63.922,63.936,63.914,63.936,72470000.0
2009-12-08 11:14:00,63.925,63.93,63.915,63.922,29370000.0
2009-12-08 11:15:00,63.922,63.933,63.914,63.92,47160000.0
2009-12-08 11:16:00,63.921,63.932,63.916,63.927,50250000.0
2009-12-08 11:17:00,63.922,63.933,63.914,63.921,126060000.0
2009-12-08 11:18:00,63.933,63.933,63.913,63.927,84900000.0
2009-12-08 11:19:00,63.924,63.941,63.904,63.912,35590000.0
2009-12-08 11:20:00,63.901,63.92,63.886,63.902,46810000.0
2009-12-08 11:21:00,63.889,63.89,63.863,63.864,20840000.0
2009-12-08 11:22:00,63.853,63.884,63.847,63.884,68960000.0
2009-12-08 11:23:00,63.88,63.889,63.864,63.884,57090000.0
2009-12-08 11:24:00,63.893,63.913,63.884,63.905,108560000.0
2009-12-08 11:25:00,63.908,63.918,63.884,63.9,144750000.0
2009-12-08 11:26:00,63.89,63.912,63.89,63.891,57170000.0
2009-12-08 11:27:00,63.892,63.892,63.855,63.869,127500000.0
2009-12-08 11:28:00,63.876,63.876,63.844,63.852,111040000.0
2009-12-08 11:29:00,63.837,63.852,63.827,63.837,87220000.0
2009-12-08 11:30:00,63.834,63.835,63.789,63.816,65630000.0
2009-12-08 11:31:00,63.826,63.837,63.792,63.804,38700000.0
2009-12-08 11:32:00,63.793,63.841,63.793,63.841,25030000.0
2009-12-08 11:33:00,63.831,63.852,63.826,63.838,58150000.0
2009-12-08 11:34:00,63.841,63.868,63.839,63.868,30040000.0
2009-12-08 11:35:00,63.872,63.872,63.835,63.856,37070000.0
2009-12-08 11:36:00,63.87,63.889,63.838,63.869,51560000.0
2009-12-08 11:37:00,63.871,63.871,63.835,63.84,65280000.0
2009-12-08 11:38:00,63.832,63.852,63.832,63.846,110050000.0
2009-12-08 11:39:00,63.839,63.862,63.824,63.831,63350000.0
2009-12-08 11:40:00,63.827,63.838,63.824,63.838,73910000.0
2009-12-08 11:41:00,63.841,63.859,63.832,63.832,96120000.0
2009-12-08 11:42:00,63.838,63.851,63.823,63.848,137660000.0
2009-12-08 11:43:00,63.837,63.837,63.809,63.81,151010000.0
2009-12-08 11:44:00,63.806,63.829,63.792,63.808,123550000.0
2009-12-08 11:45:00,63.819,63.837,63.806,63.82,113020000.0
2009-12-08 11:46:00,63.825,63.825,63.812,63.812,62880000.0
2009-12-08 11:47:00,63.807,63.816,63.801,63.809,95310000.0
2009-12-08 11:48:00,63.82,63.844,63.812,63.821,85130000.0
2009-12-08 11:49:00,63.833,63.85,63.817,63.829,73310000.0
2009-12-08 11:50:00,63.822,63.841,63.822,63.841,69560000.0
2009-12-08 11:51:00,63.837,63.854,63.821,63.854,60930000.0
2009-12-08 11:52:00,63.85,63.853,63.836,63.847,21300000.0
2009-12-08 11:53:00,63.846,63.849,63.832,63.846,92300000.0
2009-12-08 11:54:00,63.847,63.86,63.84,63.84,121300000.0
2009-12-08 11:55:00,63.856,63.86,63.846,63.849,44720000.0
2009-12-08 11:56:00,63.86,63.86,63.836,63.842,60620000.0
2009-12-08 11:57:00,63.846,63.849,63.809,63.82,81670000.0
2009-12-08 11:58:00,63.808,63.831,63.797,63.8,99070000.0
2009-12-08 11:59:00,63.822,63.83,63.815,63.827,29690000.0
2009-12-08 12:00:00,63.819,63.831,63.807,63.828,82010000.0
2009-12-08 12:01:00,63.808,63.822,63.793,63.793,42800000.0
2009-12-08 12:02:00,63.803,63.813,63.764,63.778,75070000.0
2009-12-08 12:03:00,63.769,63.796,63.767,63.768,75310000.0
2009-12-08 12:04:00,63.799,63.808,63.786,63.803,37760000.0
2009-12-08 12:05:00,63.793,63.802,63.773,63.797,49830000.0
2009-12-08 12:06:00,63.793,63.812,63.788,63.797,65860000.0
2009-12-08 12:07:00,63.795,63.8,63.781,63.781,41270000.0
2009-12-08 12:08:00,63.787,63.797,63.773,63.778,50260000.0
2009-12-08 12:09:00,63.782,63.782,63.746,63.746,88110000.0
2009-12-08 12:10:00,63.763,63.763,63.727,63.744,102270000.0
2009-12-08 12:11:00,63.743,63.772,63.743,63.765,158190000.0
2009-12-08 12:12:00,63.768,63.785,63.763,63.785,66330000.0
2009-12-08 12:13:00,63.773,63.773,63.719,63.738,86770000.0
2009-12-08 12:14:00,63.749,63.763,63.703,63.722,28980000.0
2009-12-08 12:15:00,63.705,63.746,63.689,63.736,54810000.0
2009-12-08 12:16:00,63.723,63.741,63.706,63.71,49520000.0
2009-12-08 12:17:00,63.711,63.725,63.704,63.717,118040000.0
2009-12-08 12:18:00,63.725,63.74,63.713,63.729,77220000.0
2009-12-08 12:19:00,63.747,63.767,63.737,63.738,33640000.0
2009-12-08 12:20:00,63.736,63.738,63.709,63.718,43400000.0
2009-12-08 12:21:00,63.711,63.711,63.661,63.669,19610000.0
2009-12-08 12:22:00,63.672,63.694,63.672,63.681,63360000.0
2009-12-08 12:23:00,63.691,63.717,63.676,63.683,53050000.0
2009-12-08 12:24:00,63.7,63.708,63.684,63.694,108840000.0
2009-12-08 12:25:00,63.678,63.689,63.656,63.669,148670000.0
2009-12-08 12:26:00,63.68,63.691,63.675,63.68,57960000.0
2009-12-08 12:27:00,63.703,63.703,63.667,63.671,119710000.0
2009-12-08 12:28:00,63.675,63.7,63.675,63.687,108560000.0
2009-12-08 12:29:00,63.681,63.702,63.675,63.68,85430000.0
2009-12-08 12:30:00,63.687,63.695,63.68,63.68,69600000.0
2009-12-08 12:31:00,63.692,63.702,63.674,63.694,45620000.0
2009-12-08 12:32:00,63.671,63.69,63.671,63.681,28300000.0
2009-12-08 12:33:00,63.68,63.71,63.673,63.706,52070000.0
2009-12-08 12:34:00,63.711,63.748,63.711,63.737,26160000.0
2009-12-08 12:35:00,63.73,63.744,63.722,63.744,35390000.0
2009-12-08 12:36:00,63.735,63.735,63.681,63.684,48880000.0
2009-12-08 12:37:00,63.682,63.713,63.682,63.703,70180000.0
2009-12-08 12:38:00,63.699,63.713,63.687,63.713,113200000.0
2009-12-08 12:39:00,63.704,63.704,63.683,63.687,67490000.0
2009-12-08 12:40:00,63.7,63.701,63.682,63.698,77380000.0
2009-12-08 12:41:00,63.693,63.721,63.693,63.716,99250000.0
2009-12-08 12:42:00,63.71,63.726,63.71,63.711,123590000.0
2009-12-08 12:43:00,63.708,63.713,63.699,63.699,150370000.0
2009-12-08 12:44:00,63.704,63.72,63.687,63.687,122300000.0
2009-12-08 12:45:00,63.702,63.702,63.683,63.683,109810000.0
2009-12-08 12:46:00,63.697,63.701,63.684,63.69,59500000.0
2009-12-08 12:47:00,63.69,63.703,63.685,63.696,91590000.0
2009-12-08 12:48:00,63.687,63.709,63.684,63.707,76610000.0
2009-12-08 12:49:00,63.717,63.732,63.709,63.717,67880000.0
2009-12-08 12:50:00,63.727,63.732,63.715,63.727,72780000.0
2009-12-08 12:51:00,63.719,63.733,63.712,63.717,53220000.0
2009-12-08 12:52:00,63.722,63.728,63.71,63.717,18120000.0
2009-12-08 12:53:00,63.708,63.719,63.694,63.702,70590000.0
2009-12-08 12:54:00,63.716,63.723,63.703,63.716,38560000.0
2009-12-08 12:55:00,63.709,63.724,63.705,63.724,27150000.0
2009-12-08 12:56:00,63.716,63.716,63.701,63.701,56540000.0
2009-12-08 12:57:00,63.704,63.704,63.692,63.692,24860000.0
2009-12-08 12:58:00,63.688,63.688,63.679,63.679,36570000.0
2009-12-08 12:59:00,63.691,63.71,63.685,63.706,51460000.0
2009-12-08 13:00:00,63.714,63.714,63.676,63.679,68530000.0
2009-12-08 13:01:00,63.675,63.675,63.652,63.652,114120000.0
2009-12-08 13:02:00,63.639,63.682,63.639,63.682,62050000.0
2009-12-08 13:03:00,63.682,63.682,63.654,63.671,77680000.0
2009-12-08 13:04:00,63.668,63.674,63.654,63.658,101120000.0
2009-12-08 13:05:00,63.65,63.679,63.65,63.669,127420000.0
2009-12-08 13:06:00,63.67,63.688,63.653,63.685,146790000.0
2009-12-08 13:07:00,63.691,63.691,63.668,63.686,128840000.0
2009-12-08 13:08:00,63.68,63.682,63.652,63.676,97690000.0
2009-12-08 13:09:00,63.658,63.679,63.656,63.66,58740000.0
2009-12-08 13:10:00,63.677,63.677,63.657,63.661,86120000.0
2009-12-08 13:11:00,63.648,63.667,63.635,63.635,81070000.0
2009-12-08 13:12:00,63.638,63.659,63.61,63.627,71780000.0
2009-12-08 13:13:00,63.622,63.64,63.618,63.636,72930000.0
2009-12-08 13:14:00,63.633,63.654,63.633,63.642,59620000.0
2009-12-08 13:15:00,63.638,63.644,63.627,63.63,17160000.0
2009-12-08 13:16:00,63.628,63.632,63.624,63.628,12780000.0
2009-12-08 13:17:00,63.618,63.632,63.618,63.62,106140000.0
2009-12-08 13:18:00,63.633,63.633,63.614,63.629,82260000.0
2009-12-08 13:19:00,63.619,63.645,63.619,63.637,73200000.0
2009-12-08 13:20:00,63.627,63.631,63.606,63.611,74030000.0
2009-12-08 13:21:00,63.608,63.612,63.592,63.607,55770000.0
2009-12-08 13:22:00,63.604,63.608,63.595,63.595,8460000.0
2009-12-08 13:23:00,63.597,63.622,63.593,63.609,95310000.0
2009-12-08 13:24:00,63.621,63.634,63.614,63.627,85120000.0
2009-12-08 13:25:00,63.616,63.627,63.599,63.601,76280000.0
2009-12-08 13:26:00,63.6,63.621,63.594,63.6,65480000.0
2009-12-08 13:27:00,63.612,63.612,63.59,63.598,60030000.0
2009-12-08 13:28:00,63.613,63.623,63.613,63.623,3760000.0
2009-12-08 13:29:00,63.626,63.633,63.603,63.611,66800000.0
2009-12-08 13:30:00,63.618,63.62,63.602,63.617,76040000.0
2009-12-08 13:31:00,63.608,63.612,63.592,63.592,93420000.0
2009-12-08 13:32:00,63.584,63.603,63.584,63.593,30850000.0
2009-12-08 13:33:00,63.607,63.607,63.583,63.583,78910000.0
2009-12-08 13:34:00,63.59,63.603,63.577,63.587,45720000.0
2009-12-08 13:35:00,63.581,63.601,63.581,63.601,72500000.0
2009-12-08 13:36:00,63.606,63.619,63.606,63.61,75000000.0
2009-12-08 13:37:00,63.61,63.624,63.603,63.624,38810000.0
2009-12-08 13:38:00,63.618,63.633,63.613,63.629,57710000.0
2009-12-08 13:39:00,63.63,63.634,63.617,63.634,73170000.0
2009-12-08 13:40:00,63.63,63.659,63.622,63.656,41750000.0
2009-12-08 13:41:00,63.668,63.671,63.652,63.665,48910000.0
2009-12-08 13:42:00,63.678,63.693,63.666,63.679,89960000.0
2009-12-08 13:43:00,63.68,63.688,63.664,63.669,98930000.0
2009-12-08 13:44:00,63.679,63.7,63.675,63.688,149840000.0
2009-12-08 13:45:00,63.709,63.722,63.695,63.716,66520000.0
2009-12-08 13:46:00,63.721,63.74,63.697,63.708,78290000.0
2009-12-08 13:47:00,63.71,63.723,63.708,63.719,29170000.0
2009-12-08 13:48:00,63.716,63.716,63.687,63.709,41910000.0
2009-12-08 13:49:00,63.703,63.722,63.703,63.711,52080000.0
2009-12-08 13:50:00,63.699,63.701,63.686,63.689,132730000.0
2009-12-08 13:51:00,63.7,63.711,63.684,63.689,79820000.0
2009-12-08 13:52:00,63.678,63.692,63.676,63.678,29920000.0
2009-12-08 13:53:00,63.689,63.696,63.683,63.683,44500000.0
2009-12-08 13:54:00,63.687,63.704,63.684,63.7,20290000.0
2009-12-08 13:55:00,63.702,63.724,63.702,63.718,69150000.0
2009-12-08 13:56:00,63.717,63.729,63.694,63.694,57400000.0
2009-12-08 13:57:00,63.723,63.723,63.69,63.69,115740000.0
2009-12-08 13:58:00,63.696,63.7,63.685,63.698,146260000.0
2009-12-08 13:59:00,63.694,63.703,63.681,63.681,59330000.0
2009-12-08 14:00:00,63.68,63.68,63.637,63.637,112110000.0
2009-12-08 14:01:00,63.639,63.652,63.627,63.631,114590000.0
2009-12-08 14:02:00,63.635,63.647,63.591,63.596,90680000.0
2009-12-08 14:03:00,63.587,63.602,63.576,63.594,66700000.0
2009-12-08 14:04:00,63.598,63.625,63.594,63.599,41050000.0
2009-12-08 14:05:00,63.596,63.601,63.583,63.589,31070000.0
2009-12-08 14:06:00,63.601,63.612,63.593,63.601,50810000.0
2009-12-08 14:07:00,63.605,63.609,63.588,63.592,32310000.0
2009-12-08 14:08:00,63.607,63.611,63.594,63.598,39360000.0
2009-12-08 14:09:00,63.603,63.606,63.576,63.576,54550000.0
2009-12-08 14:10:00,63.584,63.584,63.563,63.575,73220000.0
2009-12-08 14:11:00,63.559,63.584,63.559,63.584,106830000.0
2009-12-08 14:12:00,63.585,63.585,63.568,63.568,66770000.0
2009-12-08 14:13:00,63.571,63.615,63.571,63.603,79440000.0
2009-12-08 14:14:00,63.624,63.626,63.612,63.612,100960000.0
2009-12-08 14:15:00,63.616,63.624,63.6,63.624,134350000.0
2009-12-08 14:16:00,63.602,63.65,63.602,63.65,143120000.0
2009-12-08 14:17:00,63.642,63.661,63.642,63.661,121220000.0
2009-12-08 14:18:00,63.656,63.669,63.643,63.665,110490000.0
2009-12-08 14:19:00,63.659,63.671,63.655,63.658,60730000.0
2009-12-08 14:20:00,63.649,63.672,63.649,63.659,99440000.0
2009-12-08 14:21:00,63.654,63.654,63.635,63.654,75430000.0
2009-12-08 14:22:00,63.638,63.654,63.635,63.637,76080000.0
2009-12-08 14:23:00,63.64,63.652,63.633,63.64,72990000.0
2009-12-08 14:24:00,63.63,63.642,63.622,63.63,59330000.0
2009-12-08 14:25:00,63.63,63.631,63.599,63.605,16170000.0
2009-12-08 14:26:00,63.604,63.621,63.604,63.619,86820000.0
2009-12-08 14:27:00,63.626,63.631,63.616,63.626,41740000.0
2009-12-08 14:28:00,63.62,63.639,63.599,63.62,50780000.0
2009-12-08 14:29:00,63.62,63.624,63.593,63.609,71130000.0
2009-12-08 14:30:00,63.598,63.603,63.575,63.603,51860000.0
2009-12-08 14:31:00,63.606,63.606,63.568,63.568,51170000.0
2009-12-08 14:32:00,63.582,63.623,63.582,63.601,90110000.0
2009-12-08 14:33:00,63.598,63.62,63.573,63.573,98140000.0
2009-12-08 14:34:00,63.545,63.578,63.54,63.552,157570000.0
2009-12-08 14:35:00,63.548,63.571,63.533,63.564,75580000.0
2009-12-08 14:36:00,63.561,63.575,63.482,63.505,74150000.0
2009-12-08 14:37:00,63.487,63.505,63.471,63.496,26700000.0
2009-12-08 14:38:00,63.507,63.513,63.494,63.494,39710000.0
2009-12-08 14:39:00,63.499,63.511,63.485,63.506,56200000.0
2009-12-08 14:40:00,63.51,63.523,63.504,63.518,121150000.0
2009-12-08 14:41:00,63.508,63.523,63.502,63.502,83940000.0
2009-12-08 14:42:00,63.518,63.53,63.514,63.527,29960000.0
2009-12-08 14:43:00,63.512,63.547,63.508,63.543,43050000.0
2009-12-08 14:44:00,63.536,63.557,63.534,63.552,10900000.0
2009-12-08 14:45:00,63.556,63.56,63.544,63.559,63100000.0
2009-12-08 14:46:00,63.565,63.565,63.543,63.543,53020000.0
2009-12-08 14:47:00,63.552,63.556,63.544,63.553,107910000.0
2009-12-08 14:48:00,63.556,63.564,63.543,63.564,140520000.0
2009-12-08 14:49:00,63.548,63.569,63.543,63.559,61620000.0
2009-12-08 14:50:00,63.556,63.564,63.522,63.546,113140000.0
2009-12-08 14:51:00,63.559,63.572,63.544,63.544,109470000.0
2009-12-08 14:52:00,63.559,63.562,63.544,63.555,83540000.0
2009-12-08 14:53:00,63.551,63.564,63.55,63.557,64250000.0
2009-12-08 14:54:00,63.569,63.578,63.553,63.574,42110000.0
2009-12-08 14:55:00,63.569,63.584,63.569,63.584,31290000.0
2009-12-08 14:56:00,63.584,63.613,63.584,63.596,57960000.0
2009-12-08 14:57:00,63.596,63.596,63.578,63.58,32620000.0
2009-12-08 14:58:00,63.59,63.61,63.579,63.597,36540000.0
2009-12-08 14:59:00,63.6,63.608,63.587,63.588,48610000.0
2009-12-08 15:00:00,63.594,63.594,63.573,63.578,69400000.0
2009-12-08 15:01:00,63.576,63.581,63.562,63.574,115370000.0
2009-12-08 15:02:00,63.566,63.573,63.556,63.565,65170000.0
2009-12-08 15:03:00,63.561,63.571,63.536,63.539,72290000.0
2009-12-08 15:04:00,63.558,63.562,63.542,63.554,101010000.0
2009-12-08 15:05:00,63.553,63.561,63.543,63.551,130680000.0
2009-12-08 15:06:00,63.561,63.57,63.542,63.558,150940000.0
2009-12-08 15:07:00,63.556,63.562,63.542,63.555,124770000.0
2009-12-08 15:08:00,63.549,63.571,63.549,63.558,106340000.0
2009-12-08 15:09:00,63.574,63.574,63.552,63.56,63000000.0
2009-12-08 15:10:00,63.55,63.567,63.55,63.559,87160000.0
2009-12-08 15:11:00,63.55,63.566,63.55,63.558,81530000.0
2009-12-08 15:12:00,63.556,63.556,63.542,63.554,78330000.0
2009-12-08 15:13:00,63.539,63.551,63.526,63.53,71690000.0
2009-12-08 15:14:00,63.532,63.552,63.528,63.528,60940000.0
2009-12-08 15:15:00,63.544,63.551,63.539,63.549,15020000.0
2009-12-08 15:16:00,63.549,63.566,63.543,63.558,139760000.0
2009-12-08 15:17:00,63.571,63.59,63.571,63.575,101130000.0
2009-12-08 15:18:00,63.571,63.575,63.556,63.569,102190000.0
2009-12-08 15:19:00,63.562,63.589,63.557,63.583,56670000.0
2009-12-08 15:20:00,63.578,63.596,63.573,63.578,60250000.0
2009-12-08 15:21:00,63.583,63.584,63.556,63.583,118800000.0
2009-12-08 15:22:00,63.586,63.606,63.573,63.577,72690000.0
2009-12-08 15:23:00,63.574,63.587,63.557,63.579,99430000.0
2009-12-08 15:24:00,63.597,63.601,63.576,63.591,64090000.0
2009-12-08 15:25:00,63.608,63.611,63.584,63.596,95570000.0
2009-12-08 15:26:00,63.582,63.588,63.552,63.564,84900000.0
2009-12-08 15:27:00,63.557,63.57,63.544,63.56,102960000.0
2009-12-08 15:28:00,63.567,63.576,63.544,63.553,93940000.0
2009-12-08 15:29:00,63.55,63.55,63.528,63.532,88200000.0
2009-12-08 15:30:00,63.526,63.526,63.432,63.441,71850000.0
2009-12-08 15:31:00,63.421,63.443,63.404,63.411,109430000.0
2009-12-08 15:32:00,63.413,63.413,63.368,63.395,101860000.0
2009-12-08 15:33:00,63.395,63.41,63.375,63.405,103720000.0
2009-12-08 15:34:00,63.412,63.412,63.357,63.363,73600000.0
2009-12-08 15:35:00,63.358,63.366,63.343,63.347,11700000.0
2009-12-08 15:36:00,63.357,63.357,63.307,63.317,109100000.0
2009-12-08 15:37:00,63.342,63.342,63.316,63.316,81410000.0
2009-12-08 15:38:00,63.332,63.359,63.323,63.359,78160000.0
2009-12-08 15:39:00,63.349,63.38,63.318,63.331,84450000.0
2009-12-08 15:40:00,63.321,63.371,63.305,63.349,116210000.0
2009-12-08 15:41:00,63.366,63.389,63.366,63.369,42900000.0
2009-12-08 15:42:00,63.379,63.392,63.364,63.379,100000000.0
2009-12-08 15:43:00,63.389,63.4,63.374,63.38,70700000.0
2009-12-08 15:44:00,63.378,63.395,63.375,63.395,98070000.0
2009-12-08 15:45:00,63.385,63.399,63.364,63.364,105830000.0
2009-12-08 15:46:00,63.364,63.38,63.359,63.359,77020000.0
2009-12-08 15:47:00,63.363,63.366,63.319,63.338,66120000.0
2009-12-08 15:48:00,63.357,63.375,63.347,63.364,63460000.0
2009-12-08 15:49:00,63.375,63.381,63.364,63.376,121710000.0
2009-12-08 15:50:00,63.369,63.391,63.369,63.391,101840000.0
2009-12-08 15:51:00,63.383,63.383,63.352,63.377,105490000.0
2009-12-08 15:52:00,63.385,63.403,63.374,63.386,127180000.0
2009-12-08 15:53:00,63.394,63.394,63.364,63.374,137700000.0
2009-12-08 15:54:00,63.374,63.386,63.371,63.386,73600000.0
2009-12-08 15:55:00,63.391,63.403,63.386,63.397,104360000.0
2009-12-08 15:56:00,63.391,63.404,63.391,63.397,81640000.0
2009-12-08 15:57:00,63.397,63.397,63.373,63.373,66380000.0
2009-12-08 15:58:00,63.381,63.392,63.368,63.387,90710000.0
2009-12-08 15:59:00,63.376,63.399,63.376,63.385,101940000.0
2009-12-08 16:00:00,63.387,63.404,63.384,63.404,72670000.0
2009-12-08 16:01:00,63.388,63.405,63.384,63.399,92460000.0
2009-12-08 16:02:00,63.378,63.39,63.363,63.363,74370000.0
2009-12-08 16:03:00,63.377,63.389,63.361,63.361,61420000.0
2009-12-08 16:04:00,63.367,63.371,63.355,63.367,111480000.0
2009-12-08 16:05:00,63.358,63.37,63.346,63.348,66650000.0
2009-12-08 16:06:00,63.348,63.348,63.299,63.302,71200000.0
2009-12-08 16:07:00,63.299,63.312,63.296,63.308,110760000.0
2009-12-08 16:08:00,63.292,63.32,63.292,63.313,102140000.0
2009-12-08 16:09:00,63.337,63.34,63.325,63.336,85600000.0
2009-12-08 16:10:00,63.332,63.358,63.325,63.358,82620000.0
2009-12-08 16:11:00,63.361,63.361,63.347,63.35,54020000.0
2009-12-08 16:12:00,63.354,63.361,63.342,63.35,93800000.0
2009-12-08 16:13:00,63.34,63.354,63.336,63.336,68780000.0
2009-12-08 16:14:00,63.343,63.357,63.334,63.347,95050000.0
2009-12-08 16:15:00,63.337,63.353,63.326,63.339,100200000.0
2009-12-08 16:16:00,63.347,63.362,63.327,63.345,111470000.0
2009-12-08 16:17:00,63.338,63.346,63.324,63.346,49310000.0
2009-12-08 16:18:00,63.343,63.352,63.332,63.348,55720000.0
2009-12-08 16:19:00,63.355,63.355,63.339,63.339,113950000.0
2009-12-08 16:20:00,63.358,63.373,63.351,63.367,137970000.0
2009-12-08 16:21:00,63.386,63.392,63.367,63.372,91870000.0
2009-12-08 16:22:00,63.374,63.395,63.374,63.395,103140000.0
2009-12-08 16:23:00,63.383,63.383,63.356,63.37,88950000.0
2009-12-08 16:24:00,63.383,63.392,63.362,63.392,104210000.0
2009-12-08 16:25:00,63.389,63.394,63.381,63.387,99490000.0
2009-12-08 16:26:00,63.388,63.394,63.371,63.371,87740000.0
2009-12-08 16:27:00,63.388,63.392,63.374,63.38,49490000.0
2009-12-08 16:28:00,63.387,63.393,63.376,63.378,40210000.0
2009-12-08 16:29:00,63.395,63.395,63.375,63.386,53740000.0
2009-12-08 16:30:00,63.384,63.394,63.363,63.372,84730000.0
2009-12-08 16:31:00,63.369,63.385,63.364,63.385,82760000.0
2009-12-08 16:32:00,63.37,63.382,63.37,63.379,68410000.0
2009-12-08 16:33:00,63.383,63.401,63.365,63.392,86930000.0
2009-12-08 16:34:00,63.4,63.412,63.391,63.408,54510000.0
2009-12-08 16:35:00,63.395,63.403,63.38,63.397,82200000.0
2009-12-08 16:36:00,63.386,63.391,63.375,63.378,86590000.0
2009-12-08 16:37:00,63.386,63.386,63.371,63.384,68790000.0
2009-12-08 16:38:00,63.376,63.381,63.369,63.378,76510000.0
2009-12-08 16:39:00,63.384,63.393,63.378,63.388,74610000.0
2009-12-08 16:40:00,63.398,63.403,63.382,63.398,42000000.0
2009-12-08 16:41:00,63.389,63.417,63.389,63.407,76980000.0
2009-12-08 16:42:00,63.414,63.425,63.407,63.407,63120000.0
2009-12-08 16:43:00,63.406,63.408,63.376,63.387,95020000.0
2009-12-08 16:44:00,63.377,63.381,63.363,63.37,36490000.0
2009-12-08 16:45:00,63.374,63.374,63.345,63.345,101390000.0
2009-12-08 16:46:00,63.35,63.371,63.35,63.357,117620000.0
2009-12-08 16:47:00,63.349,63.372,63.349,63.366,100520000.0
2009-12-08 16:48:00,63.374,63.374,63.349,63.364,57860000.0
2009-12-08 16:49:00,63.359,63.379,63.358,63.374,102080000.0
2009-12-08 16:50:00,63.382,63.409,63.374,63.395,79320000.0
2009-12-08 16:51:00,63.417,63.419,63.395,63.416,80850000.0
2009-12-08 16:52:00,63.416,63.422,63.401,63.401,34040000.0
2009-12-08 16:53:00,63.408,63.426,63.405,63.426,39710000.0
2009-12-08 16:54:00,63.435,63.45,63.424,63.424,31230000.0
2009-12-08 16:55:00,63.425,63.443,63.415,63.443,14290000.0
2009-12-08 16:56:00,63.438,63.455,63.432,63.432,48190000.0
2009-12-08 16:57:00,63.438,63.443,63.431,63.431,50990000.0
2009-12-08 16:58:00,63.449,63.45,63.435,63.448,51970000.0
2009-12-08 16:59:00,63.448,63.448,63.416,63.435,111880000.0
2009-12-08 17:00:00,63.422,63.44,63.422,63.437,48950000.0
2009-12-08 17:01:00,63.434,63.465,63.434,63.447,50400000.0
2009-12-08 17:02:00,63.458,63.46,63.444,63.45,57830000.0
2009-12-08 17:03:00,63.455,63.461,63.445,63.445,61210000.0
2009-12-08 17:04:00,63.456,63.456,63.447,63.447,81590000.0
2009-12-08 17:05:00,63.46,63.491,63.448,63.469,73610000.0
2009-12-08 17:06:00,63.489,63.493,63.476,63.488,110350000.0
2009-12-08 17:07:00,63.476,63.493,63.471,63.471,156220000.0
2009-12-08 17:08:00,63.489,63.51,63.468,63.506,47740000.0
2009-12-08 17:09:00,63.512,63.528,63.484,63.488,50070000.0
2009-12-08 17:10:00,63.502,63.511,63.481,63.504,42970000.0
2009-12-08 17:11:00,63.514,63.519,63.495,63.517,33950000.0
2009-12-08 17:12:00,63.518,63.531,63.505,63.512,55150000.0
2009-12-08 17:13:00,63.508,63.511,63.496,63.501,11830000.0
2009-12-08 17:14:00,63.487,63.502,63.481,63.502,29130000.0
2009-12-08 17:15:00,63.498,63.513,63.486,63.486,79130000.0
2009-12-08 17:16:00,63.491,63.505,63.491,63.498,27230000.0
2009-12-08 17:17:00,63.492,63.512,63.492,63.506,66220000.0
2009-12-08 17:18:00,63.508,63.514,63.496,63.5,34230000.0
2009-12-08 17:19:00,63.511,63.522,63.502,63.508,54590000.0
2009-12-08 17:20:00,63.524,63.538,63.517,63.527,52130000.0
2009-12-08 17:21:00,63.528,63.541,63.512,63.512,92700000.0
2009-12-08 17:22:00,63.531,63.546,63.504,63.542,70250000.0
2009-12-08 17:23:00,63.551,63.551,63.528,63.528,46460000.0
2009-12-08 17:24:00,63.542,63.542,63.523,63.526,43960000.0
2009-12-08 17:25:00,63.52,63.529,63.515,63.525,21520000.0
2009-12-08 17:26:00,63.524,63.531,63.513,63.513,42300000.0
2009-12-08 17:27:00,63.516,63.532,63.503,63.503,102610000.0
2009-12-08 17:28:00,63.511,63.52,63.503,63.503,44310000.0
2009-12-08 17:29:00,63.511,63.524,63.503,63.524,38800000.0
2009-12-08 17:30:00,63.516,63.531,63.512,63.519,112590000.0
2009-12-08 17:31:00,63.515,63.515,63.494,63.498,78700000.0
2009-12-08 17:32:00,63.493,63.514,63.491,63.491,38970000.0
2009-12-08 17:33:00,63.495,63.505,63.478,63.49,29560000.0
2009-12-08 17:34:00,63.498,63.502,63.475,63.48,40740000.0
2009-12-08 17:35:00,63.483,63.509,63.483,63.499,90740000.0
2009-12-08 17:36:00,63.508,63.514,63.492,63.492,102030000.0
2009-12-08 17:37:00,63.499,63.507,63.499,63.507,61410000.0
2009-12-08 17:38:00,63.507,63.512,63.483,63.483,60540000.0
2009-12-08 17:39:00,63.491,63.499,63.475,63.48,54570000.0
2009-12-08 17:40:00,63.48,63.491,63.461,63.461,104210000.0
2009-12-08 17:41:00,63.465,63.477,63.446,63.451,70420000.0
2009-12-08 17:42:00,63.454,63.454,63.424,63.424,80350000.0
2009-12-08 17:43:00,63.417,63.433,63.414,63.42,73890000.0
2009-12-08 17:44:00,63.425,63.435,63.425,63.427,124970000.0
2009-12-08 17:45:00,63.432,63.463,63.43,63.442,93180000.0
2009-12-08 17:46:00,63.447,63.451,63.419,63.42,90270000.0
2009-12-08 17:47:00,63.419,63.424,63.409,63.409,102130000.0
2009-12-08 17:48:00,63.417,63.422,63.404,63.422,87920000.0
2009-12-08 17:49:00,63.416,63.434,63.413,63.419,93930000.0
2009-12-08 17:50:00,63.436,63.436,63.414,63.433,87330000.0
2009-12-08 17:51:00,63.431,63.452,63.425,63.449,60030000.0
2009-12-08 17:52:00,63.444,63.452,63.419,63.423,96180000.0
2009-12-08 17:53:00,63.408,63.416,63.408,63.415,59890000.0
2009-12-08 17:54:00,63.415,63.422,63.403,63.417,98480000.0
2009-12-08 17:55:00,63.41,63.42,63.406,63.408,75780000.0
2009-12-08 17:56:00,63.417,63.421,63.395,63.411,74920000.0
2009-12-08 17:57:00,63.406,63.409,63.373,63.373,90240000.0
2009-12-08 17:58:00,63.383,63.437,63.38,63.404,78910000.0
2009-12-08 17:59:00,63.412,63.448,63.406,63.418,91880000.0
2009-12-08 18:00:00,63.419,63.432,63.395,63.408,90170000.0
2009-12-08 18:01:00,63.413,63.429,63.407,63.426,128850000.0
2009-12-08 18:02:00,63.415,63.423,63.387,63.4,91530000.0
2009-12-08 18:03:00,63.405,63.405,63.382,63.382,72040000.0
2009-12-08 18:04:00,63.388,63.401,63.373,63.381,88180000.0
2009-12-08 18:05:00,63.386,63.389,63.367,63.383,97080000.0
2009-12-08 18:06:00,63.389,63.417,63.386,63.415,74620000.0
2009-12-08 18:07:00,63.406,63.43,63.402,63.428,24840000.0
2009-12-08 18:08:00,63.427,63.435,63.416,63.424,50050000.0
2009-12-08 18:09:00,63.427,63.434,63.422,63.434,56820000.0
2009-12-08 18:10:00,63.421,63.45,63.421,63.44,91850000.0
2009-12-08 18:11:00,63.451,63.484,63.446,63.45,89760000.0
2009-12-08 18:12:00,63.454,63.461,63.443,63.446,122590000.0
2009-12-08 18:13:00,63.441,63.441,63.423,63.428,42740000.0
2009-12-08 18:14:00,63.436,63.451,63.434,63.449,70750000.0
2009-12-08 18:15:00,63.449,63.453,63.433,63.433,85150000.0
2009-12-08 18:16:00,63.442,63.472,63.442,63.464,93940000.0
2009-12-08 18:17:00,63.438,63.458,63.436,63.456,35720000.0
2009-12-08 18:18:00,63.443,63.463,63.443,63.448,83850000.0
2009-12-08 18:19:00,63.441,63.469,63.427,63.451,47810000.0
2009-12-08 18:20:00,63.464,63.464,63.433,63.44,73290000.0
2009-12-08 18:21:00,63.435,63.449,63.427,63.447,83220000.0
2009-12-08 18:22:00,63.433,63.449,63.424,63.444,40410000.0
2009-12-08 18:23:00,63.447,63.456,63.445,63.445,48250000.0
2009-12-08 18:24:00,63.454,63.454,63.413,63.427,66050000.0
2009-12-08 18:25:00,63.426,63.432,63.42,63.428,43710000.0
2009-12-08 18:26:00,63.421,63.435,63.421,63.425,52510000.0
2009-12-08 18:27:00,63.437,63.443,63.42,63.436,85410000.0
2009-12-08 18:28:00,63.437,63.437,63.43,63.43,92170000.0
2009-12-08 18:29:00,63.421,63.441,63.421,63.431,148680000.0
2009-12-08 18:30:00,63.431,63.451,63.423,63.446,72040000.0
2009-12-08 18:31:00,63.443,63.462,63.443,63.456,78670000.0
2009-12-08 18:32:00,63.464,63.466,63.443,63.466,30470000.0
2009-12-08 18:33:00,63.469,63.481,63.455,63.469,48890000.0
2009-12-08 18:34:00,63.476,63.491,63.468,63.471,50460000.0
2009-12-08 18:35:00,63.467,63.474,63.444,63.459,117870000.0
2009-12-08 18:36:00,63.453,63.479,63.453,63.46,77230000.0
2009-12-08 18:37:00,63.447,63.461,63.439,63.439,33660000.0
2009-12-08 18:38:00,63.428,63.441,63.426,63.428,41770000.0
2009-12-08 18:39:00,63.442,63.449,63.437,63.445,9400000.0
2009-12-08 18:40:00,63.457,63.461,63.444,63.451,62790000.0
2009-12-08 18:41:00,63.44,63.455,63.44,63.442,55290000.0
2009-12-08 18:42:00,63.456,63.463,63.439,63.439,108020000.0
2009-12-08 18:43:00,63.45,63.455,63.443,63.449,145670000.0
2009-12-08 18:44:00,63.443,63.455,63.443,63.455,58450000.0
2009-12-08 18:45:00,63.466,63.466,63.443,63.449,107880000.0
2009-12-08 18:46:00,63.455,63.475,63.455,63.467,113770000.0
2009-12-08 18:47:00,63.462,63.481,63.456,63.474,90170000.0
2009-12-08 18:48:00,63.485,63.485,63.462,63.47,66900000.0
2009-12-08 18:49:00,63.458,63.472,63.452,63.466,41730000.0
2009-12-08 18:50:00,63.452,63.452,63.42,63.437,30350000.0
2009-12-08 18:51:00,63.432,63.432,63.395,63.408,57930000.0
2009-12-08 18:52:00,63.4,63.42,63.396,63.407,27830000.0
2009-12-08 18:53:00,63.4,63.423,63.4,63.415,33480000.0
2009-12-08 18:54:00,63.426,63.433,63.421,63.431,50430000.0
2009-12-08 18:55:00,63.418,63.435,63.41,63.416,63680000.0
2009-12-08 18:56:00,63.423,63.44,63.423,63.43,112900000.0
2009-12-08 18:57:00,63.428,63.435,63.421,63.434,65210000.0
2009-12-08 18:58:00,63.43,63.441,63.422,63.429,73960000.0
2009-12-08 18:59:00,63.427,63.446,63.421,63.437,101790000.0
2009-12-08 19:00:00,63.447,63.461,63.436,63.442,131020000.0
2009-12-08 19:01:00,63.442,63.455,63.442,63.455,148910000.0
2009-12-08 19:02:00,63.435,63.442,63.428,63.442,131380000.0
2009-12-08 19:03:00,63.436,63.452,63.422,63.431,104710000.0
2009-12-08 19:04:00,63.432,63.442,63.431,63.431,63130000.0
2009-12-08 19:05:00,63.442,63.442,63.416,63.429,95970000.0
2009-12-08 19:06:00,63.43,63.43,63.393,63.409,81030000.0
2009-12-08 19:07:00,63.393,63.393,63.372,63.372,69280000.0
2009-12-08 19:08:00,63.377,63.393,63.375,63.385,71000000.0
2009-12-08 19:09:00,63.38,63.39,63.361,63.368,54530000.0
2009-12-08 19:10:00,63.359,63.359,63.337,63.348,11280000.0
2009-12-08 19:11:00,63.353,63.361,63.343,63.343,58320000.0
2009-12-08 19:12:00,63.356,63.373,63.346,63.348,105500000.0
2009-12-08 19:13:00,63.349,63.373,63.349,63.369,140210000.0
2009-12-08 19:14:00,63.385,63.392,63.368,63.378,59790000.0
2009-12-08 19:15:00,63.384,63.384,63.344,63.358,116860000.0
2009-12-08 19:16:00,63.364,63.364,63.342,63.342,114040000.0
2009-12-08 19:17:00,63.336,63.342,63.323,63.328,91040000.0
2009-12-08 19:18:00,63.342,63.342,63.315,63.335,66770000.0
2009-12-08 19:19:00,63.333,63.353,63.325,63.345,41380000.0
2009-12-08 19:20:00,63.332,63.352,63.332,63.332,26290000.0
2009-12-08 19:21:00,63.345,63.351,63.328,63.329,57260000.0
2009-12-08 19:22:00,63.323,63.341,63.319,63.319,27240000.0
2009-12-08 19:23:00,63.34,63.349,63.326,63.345,35770000.0
2009-12-08 19:24:00,63.337,63.337,63.322,63.329,45770000.0
2009-12-08 19:25:00,63.339,63.342,63.322,63.332,65070000.0
2009-12-08 19:26:00,63.342,63.342,63.322,63.328,106970000.0
2009-12-08 19:27:00,63.345,63.352,63.326,63.334,65040000.0
2009-12-08 19:28:00,63.317,63.323,63.313,63.319,71240000.0
2009-12-08 19:29:00,63.325,63.325,63.31,63.31,103820000.0
2009-12-08 19:30:00,63.31,63.335,63.31,63.335,132190000.0
2009-12-08 19:31:00,63.339,63.34,63.318,63.325,148510000.0
2009-12-08 19:32:00,63.318,63.332,63.314,63.324,137900000.0
2009-12-08 19:33:00,63.323,63.323,63.309,63.318,106990000.0
2009-12-08 19:34:00,63.316,63.325,63.304,63.312,60000000.0
2009-12-08 19:35:00,63.318,63.326,63.303,63.319,96800000.0
2009-12-08 19:36:00,63.319,63.323,63.307,63.319,82410000.0
2009-12-08 19:37:00,63.302,63.317,63.301,63.305,73210000.0
2009-12-08 19:38:00,63.304,63.31,63.284,63.298,70010000.0
2009-12-08 19:39:00,63.301,63.31,63.286,63.291,61080000.0
2009-12-08 19:40:00,63.311,63.311,63.29,63.297,15830000.0
2009-12-08 19:41:00,63.316,63.316,63.301,63.314,67300000.0
2009-12-08 19:42:00,63.317,63.32,63.304,63.309,43320000.0
2009-12-08 19:43:00,63.3,63.322,63.3,63.318,26200000.0
2009-12-08 19:44:00,63.314,63.335,63.314,63.318,57450000.0
2009-12-08 19:45:00,63.32,63.33,63.314,63.328,26710000.0
2009-12-08 19:46:00,63.317,63.325,63.311,63.318,35170000.0
2009-12-08 19:47:00,63.311,63.332,63.311,63.318,49100000.0
2009-12-08 19:48:00,63.323,63.323,63.301,63.308,69180000.0
2009-12-08 19:49:00,63.308,63.321,63.3,63.302,116020000.0
2009-12-08 19:50:00,63.328,63.332,63.313,63.316,69080000.0
2009-12-08 19:51:00,63.325,63.332,63.313,63.32,81690000.0
2009-12-08 19:52:00,63.318,63.331,63.313,63.313,97900000.0
2009-12-08 19:53:00,63.315,63.321,63.301,63.308,130940000.0
2009-12-08 19:54:00,63.313,63.313,63.267,63.288,148490000.0
2009-12-08 19:55:00,63.278,63.292,63.272,63.285,126090000.0
2009-12-08 19:56:00,63.27,63.285,63.27,63.285,113490000.0
2009-12-08 19:57:00,63.293,63.302,63.273,63.289,59110000.0
2009-12-08 19:58:00,63.28,63.3,63.276,63.297,94590000.0
2009-12-08 19:59:00,63.295,63.336,63.288,63.336,79210000.0
2009-12-08 20:00:00,63.325,63.331,63.304,63.319,67500000.0
2009-12-08 20:01:00,63.312,63.35,63.312,63.336,72510000.0
2009-12-08 20:02:00,63.346,63.349,63.33,63.346,56060000.0
2009-12-08 20:03:00,63.336,63.366,63.335,63.364,12400000.0
2009-12-08 20:04:00,63.35,63.363,63.343,63.358,155900000.0
2009-12-08 20:05:00,63.345,63.353,63.327,63.34,74700000.0
2009-12-08 20:06:00,63.345,63.345,63.33,63.33,81640000.0
2009-12-08 20:07:00,63.343,63.346,63.334,63.346,27900000.0
2009-12-08 20:08:00,63.339,63.352,63.335,63.346,45880000.0
2009-12-08 20:09:00,63.345,63.345,63.324,63.324,51570000.0
2009-12-08 20:10:00,63.339,63.36,63.322,63.35,130880000.0
2009-12-08 20:11:00,63.349,63.349,63.314,63.321,77610000.0
2009-12-08 20:12:00,63.327,63.331,63.315,63.319,37130000.0
2009-12-08 20:13:00,63.318,63.321,63.306,63.31,49020000.0
2009-12-08 20:14:00,63.294,63.31,63.294,63.301,13230000.0
2009-12-08 20:15:00,63.288,63.299,63.272,63.292,71140000.0
2009-12-08 20:16:00,63.308,63.32,63.287,63.314,51090000.0
2009-12-08 20:17:00,63.299,63.308,63.299,63.299,111490000.0
2009-12-08 20:18:00,63.314,63.314,63.292,63.3,135020000.0
2009-12-08 20:19:00,63.303,63.304,63.282,63.304,64170000.0
2009-12-08 20:20:00,63.293,63.311,63.285,63.287,118510000.0
2009-12-08 20:21:00,63.298,63.305,63.291,63.291,110770000.0
2009-12-08 20:22:00,63.302,63.311,63.294,63.306,85740000.0
2009-12-08 20:23:00,63.308,63.321,63.294,63.305,64640000.0
2009-12-08 20:24:00,63.315,63.321,63.305,63.315,46930000.0
2009-12-08 20:25:00,63.327,63.339,63.313,63.334,25220000.0
2009-12-08 20:26:00,63.327,63.338,63.313,63.337,46650000.0
2009-12-08 20:27:00,63.329,63.34,63.325,63.329,32050000.0
2009-12-08 20:28:00,63.332,63.353,63.326,63.353,37380000.0
2009-12-08 20:29:00,63.347,63.351,63.335,63.348,54170000.0
2009-12-08 20:30:00,63.346,63.346,63.33,63.33,63150000.0
2009-12-08 20:31:00,63.345,63.345,63.33,63.33,116600000.0
2009-12-08 20:32:00,63.328,63.344,63.323,63.336,69250000.0
2009-12-08 20:33:00,63.332,63.332,63.319,63.329,74250000.0
2009-12-08 20:34:00,63.33,63.35,63.33,63.332,100900000.0
2009-12-08 20:35:00,63.348,63.355,63.341,63.341,124120000.0
2009-12-08 20:36:00,63.356,63.356,63.34,63.355,156900000.0
2009-12-08 20:37:00,63.341,63.358,63.341,63.346,132560000.0
2009-12-08 20:38:00,63.329,63.346,63.329,63.346,106080000.0
2009-12-08 20:39:00,63.356,63.38,63.344,63.359,54670000.0
2009-12-08 20:40:00,63.363,63.38,63.356,63.368,96980000.0
2009-12-08 20:41:00,63.37,63.385,63.366,63.385,85450000.0
2009-12-08 20:42:00,63.393,63.393,63.374,63.377,70160000.0
2009-12-08 20:43:00,63.37,63.402,63.37,63.388,76140000.0
2009-12-08 20:44:00,63.391,63.398,63.375,63.38,53790000.0
2009-12-08 20:45:00,63.381,63.381,63.372,63.375,11270000.0
2009-12-08 20:46:00,63.371,63.387,63.371,63.387,98110000.0
2009-12-08 20:47:00,63.371,63.381,63.364,63.372,86880000.0
2009-12-08 20:48:00,63.378,63.384,63.374,63.377,66620000.0
2009-12-08 20:49:00,63.369,63.391,63.369,63.372,67000000.0
2009-12-08 20:50:00,63.386,63.386,63.371,63.371,57840000.0
2009-12-08 20:51:00,63.38,63.382,63.363,63.363,11300000.0
2009-12-08 20:52:00,63.36,63.375,63.36,63.363,82600000.0
2009-12-08 20:53:00,63.378,63.4,63.374,63.392,73430000.0
2009-12-08 20:54:00,63.409,63.421,63.391,63.408,74760000.0
2009-12-08 20:55:00,63.401,63.423,63.401,63.414,56980000.0
2009-12-08 20:56:00,63.422,63.432,63.415,63.419,106710000.0
2009-12-08 20:57:00,63.416,63.427,63.405,63.405,69930000.0
2009-12-08 20:58:00,63.394,63.413,63.39,63.39,116950000.0
2009-12-08 20:59:00,63.381,63.403,63.376,63.392,136730000.0
2009-12-08 21:00:00,63.391,63.408,63.376,63.393,108880000.0
2009-12-08 21:01:00,63.38,63.417,63.38,63.417,109910000.0
2009-12-08 21:02:00,63.395,63.415,63.391,63.409,73370000.0
2009-12-08 21:03:00,63.421,63.421,63.404,63.411,31550000.0
2009-12-08 21:04:00,63.398,63.422,63.398,63.41,42350000.0
2009-12-08 21:05:00,63.413,63.437,63.403,63.425,97950000.0
2009-12-08 21:06:00,63.44,63.44,63.424,63.427,96430000.0
2009-12-08 21:07:00,63.439,63.439,63.415,63.429,84070000.0
2009-12-08 21:08:00,63.428,63.438,63.424,63.428,110710000.0
2009-12-08 21:09:00,63.435,63.44,63.42,63.42,107030000.0
2009-12-08 21:10:00,63.439,63.439,63.425,63.435,98580000.0
2009-12-08 21:11:00,63.421,63.428,63.414,63.419,100050000.0
2009-12-08 21:12:00,63.416,63.426,63.405,63.41,94520000.0
2009-12-08 21:13:00,63.411,63.416,63.395,63.409,53470000.0
2009-12-08 21:14:00,63.387,63.404,63.379,63.379,114900000.0
2009-12-08 21:15:00,63.376,63.376,63.347,63.361,101780000.0
2009-12-08 21:16:00,63.367,63.379,63.367,63.371,58540000.0
2009-12-08 21:17:00,63.367,63.373,63.357,63.359,104360000.0
2009-12-08 21:18:00,63.367,63.376,63.355,63.365,91110000.0
2009-12-08 21:19:00,63.359,63.375,63.359,63.366,104100000.0
2009-12-08 21:20:00,63.351,63.359,63.336,63.338,110590000.0
2009-12-08 21:21:00,63.344,63.359,63.333,63.333,93990000.0
2009-12-08 21:22:00,63.319,63.34,63.319,63.335,60190000.0
2009-12-08 21:23:00,63.328,63.343,63.328,63.336,59850000.0
2009-12-08 21:24:00,63.329,63.351,63.329,63.339,76730000.0
2009-12-08 21:25:00,63.346,63.352,63.333,63.348,75320000.0
2009-12-08 21:26:00,63.341,63.356,63.341,63.356,85090000.0
2009-12-08 21:27:00,63.357,63.357,63.343,63.355,52880000.0
2009-12-08 21:28:00,63.342,63.352,63.333,63.346,52590000.0
2009-12-08 21:29:00,63.337,63.342,63.325,63.332,107680000.0
2009-12-08 21:30:00,63.331,63.342,63.3,63.319,87120000.0
2009-12-08 21:31:00,63.312,63.325,63.312,63.325,71420000.0
2009-12-08 21:32:00,63.339,63.342,63.313,63.325,43830000.0
2009-12-08 21:33:00,63.334,63.344,63.33,63.335,51700000.0
2009-12-08 21:34:00,63.335,63.353,63.324,63.342,74470000.0
2009-12-08 21:35:00,63.346,63.356,63.344,63.347,128850000.0
2009-12-08 21:36:00,63.35,63.35,63.319,63.322,104910000.0
2009-12-08 21:37:00,63.309,63.325,63.309,63.312,127860000.0
2009-12-08 21:38:00,63.328,63.333,63.312,63.327,85100000.0
2009-12-08 21:39:00,63.334,63.343,63.312,63.318,102480000.0
2009-12-08 21:40:00,63.327,63.341,63.325,63.329,49210000.0
2009-12-08 21:41:00,63.334,63.344,63.316,63.344,90860000.0
2009-12-08 21:42:00,63.347,63.356,63.343,63.356,52110000.0
2009-12-08 21:43:00,63.35,63.362,63.344,63.357,72760000.0
2009-12-08 21:44:00,63.345,63.348,63.34,63.346,56980000.0
2009-12-08 21:45:00,63.355,63.355,63.338,63.344,90030000.0
2009-12-08 21:46:00,63.329,63.353,63.329,63.353,116430000.0
2009-12-08 21:47:00,63.336,63.341,63.335,63.337,150330000.0
2009-12-08 21:48:00,63.345,63.351,63.335,63.34,80730000.0
2009-12-08 21:49:00,63.34,63.352,63.334,63.334,90030000.0
2009-12-08 21:50:00,63.339,63.347,63.315,63.318,114600000.0
2009-12-08 21:51:00,63.334,63.335,63.323,63.326,115420000.0
2009-12-08 21:52:00,63.333,63.341,63.305,63.318,115680000.0
2009-12-08 21:53:00,63.314,63.34,63.314,63.333,74440000.0
2009-12-08 21:54:00,63.335,63.335,63.319,63.319,69900000.0
2009-12-08 21:55:00,63.317,63.339,63.311,63.311,59640000.0
2009-12-08 21:56:00,63.321,63.332,63.313,63.313,126910000.0
2009-12-08 21:57:00,63.323,63.327,63.286,63.288,175040000.0
2009-12-08 21:58:00,63.29,63.29,63.259,63.267,112970000.0
2009-12-08 21:59:00,63.28,63.302,63.273,63.302,72550000.0
2009-12-08 22:00:00,63.297,63.32,63.288,63.301,82390000.0
2009-12-08 22:01:00,63.291,63.311,63.291,63.304,108470000.0
2009-12-08 22:02:00,63.292,63.312,63.288,63.296,74480000.0
2009-12-08 22:03:00,63.292,63.305,63.281,63.305,127740000.0
2009-12-08 22:04:00,63.289,63.289,63.266,63.28,138700000.0
2009-12-08 22:05:00,63.273,63.296,63.272,63.289,95760000.0
2009-12-08 22:06:00,63.3,63.3,63.281,63.285,152960000.0
2009-12-08 22:07:00,63.272,63.295,63.272,63.289,101530000.0
2009-12-08 22:08:00,63.296,63.299,63.285,63.29,99900000.0
2009-12-08 22:09:00,63.297,63.309,63.291,63.3,61410000.0
2009-12-08 22:10:00,63.289,63.304,63.289,63.297,65380000.0
2009-12-08 22:11:00,63.296,63.301,63.288,63.288,120140000.0
2009-12-08 22:12:00,63.303,63.303,63.285,63.286,81350000.0
2009-12-08 22:13:00,63.293,63.305,63.29,63.299,106370000.0
2009-12-08 22:14:00,63.302,63.303,63.286,63.286,68640000.0
2009-12-08 22:15:00,63.296,63.308,63.292,63.298,94220000.0
2009-12-08 22:16:00,63.286,63.297,63.286,63.287,78230000.0
2009-12-08 22:17:00,63.297,63.3,63.297,63.298,105160000.0
2009-12-08 22:18:00,63.308,63.313,63.292,63.305,88580000.0
2009-12-08 22:19:00,63.307,63.318,63.306,63.312,83890000.0
2009-12-08 22:20:00,63.32,63.321,63.313,63.319,62340000.0
2009-12-08 22:21:00,63.326,63.326,63.31,63.31,100300000.0
2009-12-08 22:22:00,63.307,63.31,63.304,63.305,105590000.0
2009-12-08 22:23:00,63.315,63.317,63.311,63.317,101290000.0
2009-12-08 22:24:00,63.327,63.327,63.313,63.319,75820000.0
2009-12-08 22:25:00,63.31,63.317,63.31,63.316,16200000.0
2009-12-08 22:26:00,63.318,63.318,63.295,63.304,102100000.0
2009-12-08 22:27:00,63.306,63.32,63.305,63.305,78770000.0
2009-12-08 22:28:00,63.297,63.319,63.297,63.312,77660000.0
2009-12-08 22:29:00,63.316,63.324,63.309,63.324,88370000.0
2009-12-08 22:30:00,63.328,63.333,63.311,63.333,116750000.0
2009-12-08 22:31:00,63.324,63.327,63.317,63.317,42370000.0
2009-12-08 22:32:00,63.321,63.326,63.319,63.319,102380000.0
2009-12-08 22:33:00,63.334,63.334,63.313,63.328,72160000.0
2009-12-08 22:34:00,63.317,63.334,63.317,63.327,94250000.0
2009-12-08 22:35:00,63.322,63.341,63.322,63.328,100970000.0
2009-12-08 22:36:00,63.339,63.345,63.326,63.335,86080000.0
2009-12-08 22:37:00,63.334,63.34,63.327,63.337,62510000.0
2009-12-08 22:38:00,63.322,63.341,63.322,63.335,64340000.0
2009-12-08 22:39:00,63.343,63.343,63.333,63.334,117630000.0
2009-12-08 22:40:00,63.328,63.341,63.324,63.334,92410000.0
2009-12-08 22:41:00,63.339,63.341,63.318,63.326,108670000.0
2009-12-08 22:42:00,63.34,63.35,63.325,63.329,123750000.0
2009-12-08 22:43:00,63.327,63.347,63.325,63.325,130740000.0
2009-12-08 22:44:00,63.325,63.335,63.325,63.335,76660000.0
2009-12-08 22:45:00,63.345,63.345,63.333,63.333,114490000.0
2009-12-08 22:46:00,63.33,63.345,63.33,63.338,87920000.0
2009-12-08 22:47:00,63.337,63.344,63.325,63.332,72240000.0
2009-12-08 22:48:00,63.334,63.334,63.32,63.329,88960000.0
2009-12-08 22:49:00,63.337,63.337,63.321,63.332,102060000.0
2009-12-08 22:50:00,63.321,63.322,63.299,63.319,74460000.0
2009-12-08 22:51:00,63.322,63.322,63.303,63.308,93980000.0
2009-12-08 22:52:00,63.324,63.324,63.306,63.32,90530000.0
2009-12-08 22:53:00,63.315,63.315,63.293,63.293,62170000.0
2009-12-08 22:54:00,63.307,63.315,63.294,63.315,118490000.0
2009-12-08 22:55:00,63.304,63.321,63.304,63.307,73360000.0
2009-12-08 22:56:00,63.31,63.334,63.31,63.326,77780000.0
2009-12-08 22:57:00,63.318,63.335,63.316,63.318,107700000.0
2009-12-08 22:58:00,63.337,63.341,63.32,63.339,93110000.0
2009-12-08 22:59:00,63.321,63.334,63.314,63.328,85860000.0
2009-12-08 23:00:00,63.328,63.328,63.311,63.311,91130000.0
2009-12-08 23:01:00,63.323,63.323,63.302,63.309,53330000.0
2009-12-08 23:02:00,63.31,63.315,63.3,63.309,93760000.0
2009-12-08 23:03:00,63.318,63.33,63.304,63.324,75080000.0
2009-12-08 23:04:00,63.313,63.342,63.312,63.325,92160000.0
2009-12-08 23:05:00,63.332,63.335,63.322,63.322,102860000.0
2009-12-08 23:06:00,63.319,63.331,63.315,63.319,108170000.0
2009-12-08 23:07:00,63.31,63.333,63.31,63.327,48690000.0
2009-12-08 23:08:00,63.318,63.319,63.317,63.318,53550000.0
2009-12-08 23:09:00,63.335,63.341,63.312,63.341,113700000.0
2009-12-08 23:10:00,63.331,63.346,63.331,63.345,141620000.0
2009-12-08 23:11:00,63.335,63.372,63.335,63.35,92590000.0
2009-12-08 23:12:00,63.368,63.383,63.353,63.383,97240000.0
2009-12-08 23:13:00,63.377,63.382,63.366,63.366,87100000.0
2009-12-08 23:14:00,63.366,63.383,63.354,63.38,103190000.0
2009-12-08 23:15:00,63.381,63.389,63.372,63.389,102900000.0
2009-12-08 23:16:00,63.37,63.388,63.368,63.387,82990000.0
2009-12-08 23:17:00,63.393,63.393,63.372,63.372,54080000.0
2009-12-08 23:18:00,63.383,63.383,63.373,63.38,37340000.0
2009-12-08 23:19:00,63.368,63.375,63.363,63.363,45460000.0
2009-12-08 23:20:00,63.379,63.386,63.372,63.378,85220000.0
2009-12-08 23:21:00,63.388,63.392,63.374,63.386,78060000.0
2009-12-08 23:22:00,63.378,63.392,63.374,63.379,67720000.0
2009-12-08 23:23:00,63.387,63.391,63.373,63.373,88970000.0
2009-12-08 23:24:00,63.382,63.382,63.355,63.377,59350000.0
2009-12-08 23:25:00,63.371,63.384,63.371,63.376,80680000.0
2009-12-08 23:26:00,63.377,63.382,63.371,63.376,82930000.0
2009-12-08 23:27:00,63.376,63.382,63.361,63.361,69360000.0
2009-12-08 23:28:00,63.347,63.36,63.338,63.351,84500000.0
2009-12-08 23:29:00,63.347,63.362,63.342,63.35,68480000.0
2009-12-08 23:30:00,63.358,63.361,63.344,63.357,42140000.0
2009-12-08 23:31:00,63.347,63.353,63.34,63.347,71010000.0
2009-12-08 23:32:00,63.345,63.363,63.344,63.357,61400000.0
2009-12-08 23:33:00,63.361,63.361,63.342,63.348,97800000.0
2009-12-08 23:34:00,63.354,63.354,63.345,63.345,31570000.0
2009-12-08 23:35:00,63.336,63.336,63.324,63.329,103460000.0
2009-12-08 23:36:00,63.344,63.346,63.33,63.33,118640000.0
2009-12-08 23:37:00,63.327,63.335,63.327,63.329,102340000.0
2009-12-08 23:38:00,63.327,63.332,63.319,63.332,59720000.0
2009-12-08 23:39:00,63.343,63.347,63.339,63.339,106070000.0
2009-12-08 23:40:00,63.333,63.346,63.329,63.346,82340000.0
2009-12-08 23:41:00,63.339,63.353,63.332,63.353,84220000.0
2009-12-08 23:42:00,63.345,63.345,63.333,63.338,32510000.0
2009-12-08 23:43:00,63.337,63.344,63.33,63.33,35950000.0
2009-12-08 23:44:00,63.344,63.356,63.344,63.347,32890000.0
2009-12-08 23:45:00,63.356,63.356,63.342,63.348,15790000.0
2009-12-08 23:46:00,63.361,63.366,63.361,63.361,46070000.0
2009-12-08 23:47:00,63.358,63.359,63.358,63.359,43840000.0
2009-12-08 23:48:00,63.373,63.374,63.365,63.369,54150000.0
2009-12-08 23:49:00,63.374,63.374,63.358,63.358,109290000.0
2009-12-08 23:50:00,63.366,63.38,63.363,63.375,52950000.0
2009-12-08 23:51:00,63.403,63.403,63.384,63.39,45370000.0
2009-12-08 23:52:00,63.381,63.394,63.381,63.387,62490000.0
2009-12-08 23:53:00,63.403,63.403,63.383,63.399,55770000.0
2009-12-08 23:54:00,63.405,63.406,63.395,63.406,84410000.0
2009-12-08 23:55:00,63.397,63.4,63.396,63.399,69310000.0
2009-12-08 23:56:00,63.401,63.416,63.401,63.408,100020000.0
2009-12-08 23:57:00,63.416,63.416,63.368,63.383,145090000.0
2009-12-08 23:58:00,63.392,63.408,63.392,63.396,46840000.0
2009-12-08 23:59:00,63.398,63.407,63.39,63.39,48940000.0
2009-12-09 00:00:00,63.405,63.406,63.391,63.397,37760000.0
2009-12-09 00:01:00,63.381,63.389,63.362,63.378,40090000.0
2009-12-09 00:02:00,63.359,63.371,63.338,63.371,49440000.0
2009-12-09 00:03:00,63.389,63.389,63.373,63.375,14660000.0
2009-12-09 00:04:00,63.361,63.375,63.361,63.369,28410000.0
2009-12-09 00:05:00,63.361,63.377,63.361,63.377,90650000.0
2009-12-09 00:06:00,63.386,63.386,63.365,63.385,29950000.0
2009-12-09 00:07:00,63.362,63.397,63.362,63.393,63960000.0
2009-12-09 00:08:00,63.378,63.379,63.377,63.378,41290000.0
2009-12-09 00:09:00,63.405,63.405,63.381,63.381,60060000.0
2009-12-09 00:10:00,63.392,63.404,63.391,63.391,52900000.0
2009-12-09 00:11:00,63.391,63.419,63.391,63.407,85390000.0
2009-12-09 00:12:00,63.407,63.407,63.397,63.397,62450000.0
2009-12-09 00:13:00,63.394,63.395,63.388,63.388,44140000.0
2009-12-09 00:14:00,63.401,63.429,63.397,63.407,38560000.0
2009-12-09 00:15:00,63.416,63.428,63.405,63.405,19060000.0
2009-12-09 00:16:00,63.398,63.415,63.392,63.415,35690000.0
2009-12-09 00:17:00,63.419,63.425,63.413,63.425,98980000.0
2009-12-09 00:18:00,63.435,63.435,63.402,63.402,46290000.0
2009-12-09 00:19:00,63.407,63.415,63.402,63.415,37210000.0
2009-12-09 00:20:00,63.4,63.414,63.4,63.414,102950000.0
2009-12-09 00:21:00,63.425,63.426,63.409,63.426,83520000.0
2009-12-09 00:22:00,63.421,63.434,63.421,63.428,41530000.0
2009-12-09 00:23:00,63.423,63.433,63.423,63.428,32000000.0
2009-12-09 00:24:00,63.424,63.428,63.414,63.428,43710000.0
2009-12-09 00:25:00,63.408,63.417,63.408,63.417,103250000.0
2009-12-09 00:26:00,63.424,63.426,63.412,63.412,95150000.0
2009-12-09 00:27:00,63.424,63.426,63.414,63.426,64990000.0
2009-12-09 00:28:00,63.419,63.423,63.409,63.423,66480000.0
2009-12-09 00:29:00,63.405,63.417,63.405,63.415,49130000.0
2009-12-09 00:30:00,63.422,63.423,63.413,63.422,118140000.0
2009-12-09 00:31:00,63.406,63.408,63.405,63.408,71170000.0
2009-12-09 00:32:00,63.426,63.426,63.412,63.417,74310000.0
2009-12-09 00:33:00,63.408,63.427,63.408,63.427,85370000.0
2009-12-09 00:34:00,63.416,63.424,63.403,63.424,13560000.0
2009-12-09 00:35:00,63.413,63.423,63.413,63.419,102810000.0
2009-12-09 00:36:00,63.426,63.426,63.414,63.418,91280000.0
2009-12-09 00:37:00,63.41,63.415,63.403,63.415,99490000.0
2009-12-09 00:38:00,63.414,63.414,63.398,63.407,86490000.0
2009-12-09 00:39:00,63.425,63.425,63.405,63.418,90480000.0
2009-12-09 00:40:00,63.398,63.401,63.372,63.381,82390000.0
2009-12-09 00:41:00,63.375,63.392,63.367,63.388,59830000.0
2009-12-09 00:42:00,63.386,63.386,63.37,63.37,103400000.0
2009-12-09 00:43:00,63.377,63.379,63.377,63.377,64220000.0
2009-12-09 00:44:00,63.385,63.385,63.371,63.371,94030000.0
2009-12-09 00:45:00,63.387,63.387,63.362,63.378,72810000.0
2009-12-09 00:46:00,63.37,63.386,63.37,63.378,67890000.0
2009-12-09 00:47:00,63.373,63.384,63.373,63.383,80830000.0
2009-12-09 00:48:00,63.375,63.375,63.364,63.374,76010000.0
2009-12-09 00:49:00,63.361,63.373,63.355,63.367,106280000.0
2009-12-09 00:50:00,63.366,63.366,63.336,63.341,91930000.0
2009-12-09 00:51:00,63.331,63.344,63.325,63.344,128210000.0
2009-12-09 00:52:00,63.333,63.343,63.333,63.343,82400000.0
2009-12-09 00:53:00,63.329,63.349,63.329,63.339,73970000.0
2009-12-09 00:54:00,63.354,63.354,63.337,63.347,94960000.0
2009-12-09 00:55:00,63.345,63.345,63.333,63.344,91140000.0
2009-12-09 00:56:00,63.345,63.345,63.332,63.338,78900000.0
2009-12-09 00:57:00,63.345,63.345,63.326,63.336,22810000.0
2009-12-09 00:58:00,63.335,63.336,63.323,63.328,57220000.0
2009-12-09 00:59:00,63.342,63.353,63.331,63.339,62440000.0
2009-12-09 01:00:00,63.359,63.363,63.342,63.363,78030000.0
2009-12-09 01:01:00,63.358,63.365,63.353,63.365,84950000.0
2009-12-09 01:02:00,63.364,63.365,63.352,63.362,125050000.0
2009-12-09 01:03:00,63.363,63.363,63.338,63.347,41230000.0
2009-12-09 01:04:00,63.364,63.364,63.353,63.353,73370000.0
2009-12-09 01:05:00,63.355,63.355,63.339,63.354,78590000.0
2009-12-09 01:06:00,63.367,63.367,63.349,63.349,89550000.0
2009-12-09 01:07:00,63.355,63.358,63.342,63.358,29810000.0
2009-12-09 01:08:00,63.34,63.355,63.335,63.348,82450000.0
2009-12-09 01:09:00,63.344,63.344,63.331,63.338,47270000.0
2009-12-09 01:10:00,63.343,63.355,63.343,63.355,74460000.0
2009-12-09 01:11:00,63.353,63.359,63.348,63.357,82390000.0
2009-12-09 01:12:00,63.352,63.356,63.351,63.356,38690000.0
2009-12-09 01:13:00,63.347,63.358,63.347,63.358,50030000.0
2009-12-09 01:14:00,63.352,63.358,63.352,63.357,71280000.0
2009-12-09 01:15:00,63.356,63.356,63.349,63.35,45230000.0
2009-12-09 01:16:00,63.35,63.356,63.347,63.347,55780000.0
2009-12-09 01:17:00,63.35,63.356,63.348,63.35,91360000.0
2009-12-09 01:18:00,63.35,63.358,63.35,63.358,95470000.0
2009-12-09 01:19:00,63.36,63.368,63.358,63.368,156650000.0
2009-12-09 01:20:00,63.363,63.383,63.363,63.375,73170000.0
2009-12-09 01:21:00,63.395,63.395,63.376,63.392,78570000.0
2009-12-09 01:22:00,63.397,63.397,63.386,63.39,33830000.0
2009-12-09 01:23:00,63.379,63.384,63.372,63.372,52440000.0
2009-12-09 01:24:00,63.386,63.397,63.374,63.397,49240000.0
2009-12-09 01:25:00,63.385,63.388,63.35,63.359,123970000.0
2009-12-09 01:26:00,63.36,63.367,63.359,63.359,81060000.0
2009-12-09 01:27:00,63.372,63.372,63.351,63.351,34830000.0
2009-12-09 01:28:00,63.353,63.353,63.323,63.323,46550000.0
2009-12-09 01:29:00,63.319,63.326,63.314,63.326,17510000.0
2009-12-09 01:30:00,63.332,63.342,63.326,63.33,69240000.0
2009-12-09 01:31:00,63.343,63.365,63.343,63.365,53360000.0
2009-12-09 01:32:00,63.351,63.363,63.342,63.342,101220000.0
2009-12-09 01:33:00,63.353,63.353,63.332,63.343,136790000.0
2009-12-09 01:34:00,63.339,63.362,63.336,63.362,56840000.0
2009-12-09 01:35:00,63.36,63.364,63.351,63.364,110450000.0
2009-12-09 01:36:00,63.358,63.373,63.351,63.366,109860000.0
2009-12-09 01:37:00,63.364,63.381,63.364,63.37,87600000.0
2009-12-09 01:38:00,63.377,63.385,63.372,63.372,67950000.0
2009-12-09 01:39:00,63.366,63.373,63.359,63.359,43280000.0
2009-12-09 01:40:00,63.379,63.389,63.366,63.376,25550000.0
2009-12-09 01:41:00,63.374,63.374,63.343,63.343,51020000.0
2009-12-09 01:42:00,63.356,63.358,63.352,63.352,28850000.0
2009-12-09 01:43:00,63.351,63.359,63.351,63.357,35030000.0
2009-12-09 01:44:00,63.35,63.364,63.35,63.351,49250000.0
2009-12-09 01:45:00,63.358,63.378,63.351,63.359,73420000.0
2009-12-09 01:46:00,63.38,63.391,63.375,63.386,114570000.0
2009-12-09 01:47:00,63.39,63.398,63.39,63.394,64770000.0
2009-12-09 01:48:00,63.382,63.39,63.37,63.381,68780000.0
2009-12-09 01:49:00,63.373,63.383,63.348,63.364,106560000.0
2009-12-09 01:50:00,63.358,63.38,63.345,63.379,126280000.0
2009-12-09 01:51:00,63.386,63.388,63.356,63.356,158300000.0
2009-12-09 01:52:00,63.359,63.374,63.355,63.358,124730000.0
2009-12-09 01:53:00,63.355,63.382,63.355,63.376,102440000.0
2009-12-09 01:54:00,63.385,63.385,63.361,63.361,66240000.0
2009-12-09 01:55:00,63.354,63.385,63.354,63.385,90700000.0
2009-12-09 01:56:00,63.37,63.377,63.369,63.371,89450000.0
2009-12-09 01:57:00,63.378,63.384,63.36,63.36,68710000.0
2009-12-09 01:58:00,63.358,63.364,63.344,63.347,70500000.0
2009-12-09 02:01:00,63.35,63.369,63.339,63.359,23740000.0
2009-12-09 02:02:00,63.361,63.393,63.361,63.378,51380000.0
2009-12-09 02:03:00,63.398,63.401,63.373,63.373,29670000.0
2009-12-09 02:04:00,63.377,63.385,63.371,63.38,38210000.0
2009-12-09 02:05:00,63.39,63.399,63.377,63.394,47750000.0
2009-12-09 02:06:00,63.393,63.393,63.375,63.391,68920000.0
2009-12-09 02:07:00,63.39,63.405,63.39,63.392,115740000.0
2009-12-09 02:08:00,63.377,63.393,63.373,63.376,67400000.0
2009-12-09 02:09:00,63.385,63.401,63.375,63.399,74410000.0
2009-12-09 02:10:00,63.412,63.442,63.407,63.428,98390000.0
2009-12-09 02:11:00,63.436,63.445,63.429,63.445,127850000.0
2009-12-09 02:12:00,63.46,63.464,63.448,63.464,156390000.0
2009-12-09 02:13:00,63.473,63.526,63.473,63.523,124380000.0
2009-12-09 02:14:00,63.524,63.525,63.485,63.524,100470000.0
2009-12-09 02:15:00,63.531,63.531,63.496,63.496,59250000.0
2009-12-09 02:16:00,63.499,63.514,63.492,63.492,92040000.0
2009-12-09 02:17:00,63.489,63.502,63.475,63.481,80310000.0
2009-12-09 02:18:00,63.464,63.489,63.464,63.484,71710000.0
2009-12-09 02:19:00,63.498,63.53,63.497,63.524,69920000.0
2009-12-09 02:20:00,63.514,63.514,63.481,63.489,61170000.0
2009-12-09 02:21:00,63.485,63.501,63.485,63.501,5630000.0
2009-12-09 02:22:00,63.505,63.542,63.505,63.542,66950000.0
2009-12-09 02:23:00,63.555,63.561,63.546,63.556,75330000.0
2009-12-09 02:24:00,63.574,63.574,63.547,63.557,59510000.0
2009-12-09 02:25:00,63.553,63.58,63.553,63.577,16950000.0
2009-12-09 02:26:00,63.585,63.59,63.566,63.57,57150000.0
2009-12-09 02:27:00,63.592,63.592,63.57,63.575,12400000.0
2009-12-09 02:28:00,63.578,63.584,63.574,63.582,97780000.0
2009-12-09 02:29:00,63.567,63.576,63.54,63.551,121800000.0
2009-12-09 02:30:00,63.54,63.553,63.53,63.53,148570000.0
2009-12-09 02:31:00,63.533,63.533,63.503,63.506,126970000.0
2009-12-09 02:32:00,63.512,63.512,63.484,63.496,111370000.0
2009-12-09 02:33:00,63.505,63.512,63.493,63.509,64320000.0
2009-12-09 02:34:00,63.487,63.503,63.477,63.484,99460000.0
2009-12-09 02:35:00,63.49,63.506,63.487,63.506,84610000.0
2009-12-09 02:36:00,63.512,63.539,63.497,63.533,77420000.0
2009-12-09 02:37:00,63.532,63.561,63.532,63.541,67020000.0
2009-12-09 02:38:00,63.544,63.544,63.52,63.528,60130000.0
2009-12-09 02:39:00,63.533,63.56,63.533,63.56,9030000.0
2009-12-09 02:40:00,63.552,63.572,63.552,63.571,14140000.0
2009-12-09 02:41:00,63.564,63.564,63.551,63.556,104110000.0
2009-12-09 02:42:00,63.559,63.573,63.557,63.558,62950000.0
2009-12-09 02:43:00,63.548,63.564,63.539,63.564,76020000.0
2009-12-09 02:44:00,63.539,63.553,63.535,63.541,96530000.0
2009-12-09 02:45:00,63.537,63.551,63.532,63.548,133610000.0
2009-12-09 02:46:00,63.541,63.574,63.541,63.567,152960000.0
2009-12-09 02:47:00,63.561,63.582,63.56,63.582,124690000.0
2009-12-09 02:48:00,63.582,63.582,63.559,63.578,102790000.0
2009-12-09 02:49:00,63.584,63.602,63.584,63.597,60640000.0
2009-12-09 02:50:00,63.591,63.602,63.582,63.59,98050000.0
2009-12-09 02:51:00,63.593,63.6,63.567,63.589,76770000.0
2009-12-09 02:52:00,63.576,63.578,63.54,63.54,72560000.0
2009-12-09 02:53:00,63.53,63.543,63.527,63.53,72770000.0
2009-12-09 02:54:00,63.528,63.532,63.515,63.527,52740000.0
2009-12-09 02:55:00,63.496,63.513,63.479,63.479,13530000.0
2009-12-09 02:56:00,63.461,63.483,63.461,63.476,107160000.0
2009-12-09 02:57:00,63.484,63.492,63.473,63.489,123250000.0
2009-12-09 02:58:00,63.488,63.49,63.464,63.469,160310000.0
2009-12-09 02:59:00,63.462,63.479,63.445,63.456,127490000.0
2009-12-09 03:00:00,63.468,63.494,63.454,63.494,101290000.0
2009-12-09 03:01:00,63.492,63.519,63.486,63.508,60220000.0
2009-12-09 03:02:00,63.49,63.49,63.457,63.463,96130000.0
2009-12-09 03:03:00,63.475,63.477,63.463,63.477,76680000.0
2009-12-09 03:04:00,63.472,63.501,63.47,63.47,74030000.0
2009-12-09 03:05:00,63.488,63.502,63.475,63.502,69810000.0
2009-12-09 03:06:00,63.496,63.505,63.481,63.481,59940000.0
2009-12-09 03:07:00,63.491,63.492,63.476,63.484,21600000.0
2009-12-09 03:08:00,63.471,63.493,63.471,63.478,96800000.0
2009-12-09 03:09:00,63.481,63.481,63.445,63.461,132600000.0
2009-12-09 03:10:00,63.437,63.443,63.413,63.428,149710000.0
2009-12-09 03:11:00,63.418,63.45,63.418,63.437,130100000.0
2009-12-09 03:12:00,63.436,63.452,63.43,63.447,105160000.0
2009-12-09 03:13:00,63.456,63.456,63.434,63.456,67250000.0
2009-12-09 03:14:00,63.446,63.47,63.446,63.466,92420000.0
2009-12-09 03:15:00,63.467,63.476,63.461,63.476,85060000.0
2009-12-09 03:16:00,63.482,63.482,63.448,63.459,71100000.0
2009-12-09 03:17:00,63.444,63.452,63.435,63.438,70130000.0
2009-12-09 03:18:00,63.435,63.44,63.418,63.419,65440000.0
2009-12-09 03:19:00,63.406,63.419,63.405,63.419,8460000.0
2009-12-09 03:20:00,63.418,63.439,63.414,63.428,74790000.0
2009-12-09 03:21:00,63.447,63.447,63.432,63.437,56810000.0
2009-12-09 03:22:00,63.433,63.444,63.433,63.444,6950000.0
2009-12-09 03:23:00,63.424,63.442,63.416,63.438,71240000.0
2009-12-09 03:24:00,63.449,63.476,63.437,63.476,95650000.0
2009-12-09 03:25:00,63.458,63.465,63.447,63.465,127450000.0
2009-12-09 03:26:00,63.455,63.482,63.44,63.462,151380000.0
2009-12-09 03:27:00,63.458,63.48,63.458,63.474,123350000.0
2009-12-09 03:28:00,63.485,63.493,63.483,63.488,119010000.0
2009-12-09 03:29:00,63.484,63.489,63.455,63.464,63140000.0
2009-12-09 03:30:00,63.464,63.464,63.444,63.455,100080000.0
2009-12-09 03:31:00,63.475,63.476,63.462,63.469,81370000.0
2009-12-09 03:32:00,63.46,63.468,63.46,63.466,79210000.0
2009-12-09 03:33:00,63.465,63.465,63.452,63.458,71210000.0
2009-12-09 03:34:00,63.475,63.475,63.456,63.459,59460000.0
2009-12-09 03:35:00,63.449,63.454,63.449,63.449,5260000.0
2009-12-09 03:36:00,63.454,63.454,63.433,63.438,58220000.0
2009-12-09 03:37:00,63.435,63.436,63.415,63.436,9410000.0
2009-12-09 03:38:00,63.435,63.451,63.43,63.439,75770000.0
2009-12-09 03:39:00,63.444,63.444,63.425,63.428,104840000.0
2009-12-09 03:40:00,63.416,63.425,63.392,63.408,127860000.0
2009-12-09 03:41:00,63.411,63.423,63.399,63.41,146860000.0
2009-12-09 03:42:00,63.412,63.416,63.405,63.408,121870000.0
2009-12-09 03:43:00,63.398,63.415,63.398,63.415,106560000.0
2009-12-09 03:44:00,63.398,63.409,63.387,63.399,54830000.0
2009-12-09 03:45:00,63.398,63.408,63.388,63.398,92570000.0
2009-12-09 03:46:00,63.392,63.413,63.392,63.402,81080000.0
2009-12-09 03:47:00,63.401,63.413,63.401,63.407,72260000.0
2009-12-09 03:48:00,63.406,63.412,63.393,63.408,70650000.0
2009-12-09 03:49:00,63.399,63.403,63.385,63.403,55200000.0
2009-12-09 03:50:00,63.392,63.401,63.38,63.4,12020000.0
2009-12-09 03:51:00,63.398,63.402,63.381,63.381,71120000.0
2009-12-09 03:52:00,63.39,63.4,63.38,63.398,111790000.0
2009-12-09 03:53:00,63.404,63.404,63.384,63.388,61850000.0
2009-12-09 03:54:00,63.403,63.403,63.384,63.391,78850000.0
2009-12-09 03:55:00,63.395,63.395,63.372,63.38,105040000.0
2009-12-09 03:56:00,63.385,63.385,63.371,63.371,121410000.0
2009-12-09 03:57:00,63.379,63.394,63.371,63.386,151580000.0
2009-12-09 03:58:00,63.382,63.411,63.382,63.405,131380000.0
2009-12-09 03:59:00,63.399,63.432,63.396,63.432,106240000.0
2009-12-09 04:00:00,63.426,63.431,63.396,63.402,61560000.0
2009-12-09 04:01:00,63.4,63.416,63.393,63.416,88990000.0
2009-12-09 04:02:00,63.401,63.401,63.377,63.39,79660000.0
2009-12-09 04:03:00,63.38,63.394,63.373,63.38,66600000.0
2009-12-09 04:04:00,63.383,63.383,63.371,63.371,64760000.0
2009-12-09 04:05:00,63.378,63.385,63.37,63.377,56640000.0
2009-12-09 04:06:00,63.385,63.385,63.371,63.377,16530000.0
2009-12-09 04:07:00,63.385,63.385,63.37,63.376,116820000.0
2009-12-09 04:08:00,63.365,63.377,63.359,63.368,103850000.0
2009-12-09 04:09:00,63.375,63.383,63.354,63.377,59240000.0
2009-12-09 04:10:00,63.372,63.394,63.372,63.394,93200000.0
2009-12-09 04:11:00,63.386,63.394,63.382,63.388,84740000.0
2009-12-09 04:12:00,63.389,63.402,63.385,63.39,68880000.0
2009-12-09 04:13:00,63.406,63.406,63.392,63.405,70580000.0
2009-12-09 04:14:00,63.401,63.421,63.391,63.409,59400000.0
2009-12-09 04:15:00,63.424,63.43,63.417,63.429,23840000.0
2009-12-09 04:16:00,63.421,63.435,63.419,63.419,67300000.0
2009-12-09 04:17:00,63.421,63.435,63.42,63.42,114840000.0
2009-12-09 04:18:00,63.418,63.422,63.414,63.416,68740000.0
2009-12-09 04:19:00,63.407,63.416,63.407,63.416,80480000.0
2009-12-09 04:20:00,63.409,63.426,63.409,63.41,101940000.0
2009-12-09 04:21:00,63.411,63.411,63.39,63.405,130730000.0
2009-12-09 04:22:00,63.391,63.398,63.374,63.39,149260000.0
2009-12-09 04:23:00,63.376,63.384,63.372,63.376,132640000.0
2009-12-09 04:24:00,63.39,63.413,63.388,63.404,107450000.0
2009-12-09 04:25:00,63.407,63.443,63.407,63.427,67140000.0
2009-12-09 04:26:00,63.418,63.431,63.403,63.412,86620000.0
2009-12-09 04:27:00,63.408,63.413,63.394,63.394,74680000.0
2009-12-09 04:28:00,63.401,63.413,63.394,63.397,64350000.0
2009-12-09 04:29:00,63.401,63.401,63.366,63.381,75800000.0
2009-12-09 04:30:00,63.371,63.381,63.366,63.377,62820000.0
2009-12-09 04:31:00,63.372,63.402,63.372,63.399,14650000.0
2009-12-09 04:32:00,63.391,63.41,63.389,63.389,83000000.0
2009-12-09 04:33:00,63.393,63.393,63.377,63.378,33150000.0
2009-12-09 04:34:00,63.378,63.386,63.372,63.372,40650000.0
2009-12-09 04:35:00,63.374,63.374,63.352,63.357,12210000.0
2009-12-09 04:36:00,63.348,63.349,63.316,63.322,68720000.0
2009-12-09 04:37:00,63.319,63.332,63.295,63.324,54200000.0
2009-12-09 04:38:00,63.329,63.346,63.324,63.334,115390000.0
2009-12-09 04:39:00,63.313,63.332,63.306,63.31,147450000.0
2009-12-09 04:40:00,63.31,63.321,63.305,63.31,59320000.0
2009-12-09 04:41:00,63.314,63.331,63.314,63.318,108190000.0
2009-12-09 04:42:00,63.338,63.345,63.322,63.328,103250000.0
2009-12-09 04:43:00,63.337,63.341,63.325,63.336,86940000.0
2009-12-09 04:44:00,63.333,63.353,63.323,63.33,69060000.0
2009-12-09 04:45:00,63.334,63.34,63.321,63.327,35750000.0
2009-12-09 04:46:00,63.346,63.353,63.334,63.334,29910000.0
2009-12-09 04:47:00,63.329,63.341,63.321,63.321,50170000.0
2009-12-09 04:48:00,63.333,63.333,63.314,63.314,28760000.0
2009-12-09 04:49:00,63.314,63.333,63.314,63.327,34040000.0
2009-12-09 04:50:00,63.322,63.332,63.313,63.319,51360000.0
2009-12-09 04:51:00,63.327,63.333,63.324,63.327,63600000.0
2009-12-09 04:52:00,63.329,63.353,63.32,63.32,107800000.0
2009-12-09 04:53:00,63.319,63.335,63.319,63.326,64740000.0
2009-12-09 04:54:00,63.332,63.336,63.322,63.322,67850000.0
2009-12-09 04:55:00,63.325,63.333,63.315,63.321,106620000.0
2009-12-09 04:56:00,63.323,63.344,63.323,63.336,135200000.0
2009-12-09 04:57:00,63.335,63.335,63.321,63.323,155500000.0
2009-12-09 04:58:00,63.336,63.343,63.332,63.343,120480000.0
2009-12-09 04:59:00,63.329,63.361,63.329,63.355,104800000.0
2009-12-09 05:00:00,63.368,63.373,63.354,63.358,58480000.0
2009-12-09 05:01:00,63.361,63.384,63.361,63.379,88030000.0
2009-12-09 05:02:00,63.382,63.404,63.382,63.392,79550000.0
2009-12-09 05:03:00,63.397,63.4,63.356,63.361,74090000.0
2009-12-09 05:04:00,63.361,63.4,63.355,63.355,65510000.0
2009-12-09 05:05:00,63.342,63.355,63.34,63.34,59110000.0
2009-12-09 05:06:00,63.361,63.362,63.353,63.354,15670000.0
2009-12-09 05:07:00,63.358,63.364,63.355,63.364,34860000.0
2009-12-09 05:08:00,63.361,63.373,63.361,63.369,37920000.0
2009-12-09 05:09:00,63.367,63.367,63.359,63.359,55760000.0
2009-12-09 05:10:00,63.362,63.373,63.353,63.356,66220000.0
2009-12-09 05:11:00,63.36,63.381,63.356,63.36,111140000.0
2009-12-09 05:12:00,63.368,63.382,63.36,63.36,63510000.0
2009-12-09 05:13:00,63.373,63.373,63.345,63.345,70590000.0
2009-12-09 05:14:00,63.355,63.356,63.342,63.356,100120000.0
2009-12-09 05:15:00,63.347,63.351,63.33,63.33,124700000.0
2009-12-09 05:16:00,63.327,63.336,63.319,63.336,149540000.0
2009-12-09 05:17:00,63.328,63.334,63.322,63.334,135580000.0
2009-12-09 05:18:00,63.334,63.34,63.323,63.338,109500000.0
2009-12-09 05:19:00,63.329,63.347,63.329,63.339,64390000.0
2009-12-09 05:20:00,63.33,63.362,63.33,63.362,92030000.0
2009-12-09 05:21:00,63.373,63.373,63.353,63.353,87110000.0
2009-12-09 05:22:00,63.361,63.374,63.359,63.359,69770000.0
2009-12-09 05:23:00,63.357,63.36,63.357,63.358,67820000.0
2009-12-09 05:24:00,63.373,63.373,63.351,63.351,54800000.0
2009-12-09 05:25:00,63.344,63.353,63.338,63.353,12200000.0
2009-12-09 05:26:00,63.341,63.349,63.34,63.34,62460000.0
2009-12-09 05:27:00,63.334,63.351,63.334,63.342,12780000.0
2009-12-09 05:28:00,63.344,63.36,63.344,63.346,90480000.0
2009-12-09 05:29:00,63.341,63.358,63.341,63.348,117160000.0
2009-12-09 05:30:00,63.358,63.361,63.343,63.355,157970000.0
2009-12-09 05:31:00,63.352,63.382,63.352,63.366,134370000.0
2009-12-09 05:32:00,63.364,63.372,63.355,63.36,104390000.0
2009-12-09 05:33:00,63.361,63.375,63.361,63.362,53920000.0
2009-12-09 05:34:00,63.36,63.373,63.36,63.369,90660000.0
2009-12-09 05:35:00,63.362,63.376,63.362,63.37,81190000.0
2009-12-09 05:36:00,63.376,63.376,63.359,63.359,76440000.0
2009-12-09 05:37:00,63.351,63.363,63.351,63.358,67570000.0
2009-12-09 05:38:00,63.353,63.366,63.349,63.349,56570000.0
2009-12-09 05:39:00,63.357,63.37,63.35,63.367,12580000.0
2009-12-09 05:40:00,63.363,63.374,63.363,63.374,9010000.0
2009-12-09 05:41:00,63.362,63.372,63.36,63.36,76460000.0
2009-12-09 05:42:00,63.372,63.38,63.363,63.367,57940000.0
2009-12-09 05:43:00,63.374,63.384,63.374,63.382,9770000.0
2009-12-09 05:44:00,63.371,63.383,63.371,63.378,111200000.0
2009-12-09 05:45:00,63.385,63.385,63.37,63.37,67330000.0
2009-12-09 05:46:00,63.385,63.392,63.375,63.379,75190000.0
2009-12-09 05:47:00,63.378,63.394,63.371,63.371,100350000.0
2009-12-09 05:48:00,63.378,63.384,63.37,63.376,130110000.0
2009-12-09 05:49:00,63.369,63.38,63.364,63.367,153010000.0
2009-12-09 05:50:00,63.368,63.385,63.368,63.369,134510000.0
2009-12-09 05:51:00,63.365,63.375,63.356,63.375,103320000.0
2009-12-09 05:52:00,63.374,63.4,63.374,63.389,66320000.0
2009-12-09 05:53:00,63.399,63.432,63.399,63.419,90510000.0
2009-12-09 05:54:00,63.417,63.424,63.411,63.419,81220000.0
2009-12-09 05:55:00,63.412,63.427,63.412,63.427,74890000.0
2009-12-09 05:56:00,63.409,63.42,63.403,63.418,71120000.0
2009-12-09 05:57:00,63.42,63.427,63.413,63.418,68550000.0
2009-12-09 05:58:00,63.42,63.42,63.411,63.411,15390000.0
2009-12-09 05:59:00,63.41,63.423,63.404,63.408,39940000.0
2009-12-09 06:00:00,63.408,63.415,63.402,63.402,49540000.0
2009-12-09 06:01:00,63.407,63.416,63.398,63.398,65940000.0
2009-12-09 06:02:00,63.402,63.419,63.377,63.389,108140000.0
2009-12-09 06:03:00,63.387,63.397,63.383,63.394,59730000.0
2009-12-09 06:04:00,63.376,63.386,63.371,63.386,78660000.0
2009-12-09 06:05:00,63.393,63.393,63.372,63.372,108880000.0
2009-12-09 06:06:00,63.384,63.392,63.373,63.378,131670000.0
2009-12-09 06:07:00,63.373,63.385,63.372,63.384,147530000.0
2009-12-09 06:08:00,63.369,63.382,63.369,63.375,127850000.0
2009-12-09 06:09:00,63.392,63.392,63.371,63.386,104610000.0
2009-12-09 06:10:00,63.383,63.402,63.383,63.395,62520000.0
2009-12-09 06:11:00,63.388,63.404,63.386,63.39,97440000.0
2009-12-09 06:12:00,63.389,63.405,63.385,63.397,81280000.0
2009-12-09 06:13:00,63.389,63.398,63.389,63.389,72490000.0
2009-12-09 06:14:00,63.389,63.401,63.384,63.399,73140000.0
2009-12-09 06:15:00,63.393,63.393,63.37,63.37,61690000.0
2009-12-09 06:16:00,63.376,63.381,63.376,63.381,4690000.0
2009-12-09 06:17:00,63.371,63.383,63.364,63.369,56640000.0
2009-12-09 06:18:00,63.381,63.381,63.367,63.37,20480000.0
2009-12-09 06:19:00,63.386,63.393,63.366,63.366,8290000.0
2009-12-09 06:20:00,63.384,63.384,63.368,63.368,52410000.0
2009-12-09 06:21:00,63.383,63.393,63.383,63.391,11490000.0
2009-12-09 06:22:00,63.38,63.394,63.38,63.394,70840000.0
2009-12-09 06:23:00,63.382,63.411,63.382,63.411,68950000.0
2009-12-09 06:24:00,63.407,63.413,63.393,63.406,57800000.0
2009-12-09 06:25:00,63.405,63.42,63.405,63.411,13710000.0
2009-12-09 06:26:00,63.409,63.422,63.4,63.422,62390000.0
2009-12-09 06:27:00,63.418,63.421,63.403,63.403,12210000.0
2009-12-09 06:28:00,63.418,63.423,63.404,63.408,17920000.0
2009-12-09 06:29:00,63.401,63.423,63.401,63.409,52860000.0
2009-12-09 06:30:00,63.417,63.423,63.414,63.414,10780000.0
2009-12-09 06:31:00,63.411,63.421,63.395,63.399,16050000.0
2009-12-09 06:32:00,63.408,63.417,63.403,63.417,94130000.0
2009-12-09 06:33:00,63.41,63.423,63.402,63.402,81150000.0
2009-12-09 06:34:00,63.4,63.425,63.4,63.416,81800000.0
2009-12-09 06:35:00,63.424,63.424,63.41,63.41,68740000.0
2009-12-09 06:36:00,63.418,63.422,63.404,63.407,56380000.0
2009-12-09 06:37:00,63.399,63.411,63.374,63.374,11880000.0
2009-12-09 06:38:00,63.369,63.39,63.364,63.368,68070000.0
2009-12-09 06:39:00,63.395,63.395,63.383,63.387,62300000.0
2009-12-09 06:40:00,63.385,63.393,63.38,63.38,7570000.0
2009-12-09 06:41:00,63.378,63.392,63.372,63.372,27550000.0
2009-12-09 06:42:00,63.381,63.394,63.373,63.386,53990000.0
2009-12-09 06:43:00,63.381,63.395,63.381,63.382,28580000.0
2009-12-09 06:44:00,63.379,63.391,63.374,63.388,40500000.0
2009-12-09 06:45:00,63.388,63.397,63.382,63.397,48280000.0
2009-12-09 06:46:00,63.372,63.382,63.372,63.376,69370000.0
2009-12-09 06:47:00,63.369,63.382,63.364,63.378,111750000.0
2009-12-09 06:48:00,63.375,63.375,63.362,63.373,68240000.0
2009-12-09 06:49:00,63.367,63.382,63.367,63.372,72370000.0
2009-12-09 06:50:00,63.386,63.386,63.372,63.372,99720000.0
2009-12-09 06:51:00,63.383,63.383,63.369,63.383,128550000.0
2009-12-09 06:52:00,63.389,63.395,63.38,63.395,148280000.0
2009-12-09 06:53:00,63.379,63.393,63.379,63.386,132680000.0
2009-12-09 06:54:00,63.394,63.394,63.377,63.388,101890000.0
2009-12-09 06:55:00,63.378,63.379,63.377,63.379,62340000.0
2009-12-09 06:56:00,63.395,63.406,63.383,63.406,87920000.0
2009-12-09 06:57:00,63.397,63.403,63.383,63.383,84450000.0
2009-12-09 06:58:00,63.381,63.396,63.381,63.392,75300000.0
2009-12-09 06:59:00,63.382,63.4,63.38,63.38,73920000.0
2009-12-09 07:00:00,63.387,63.393,63.373,63.377,55130000.0
2009-12-09 07:01:00,63.383,63.383,63.377,63.381,9820000.0
2009-12-09 07:02:00,63.37,63.393,63.366,63.386,71470000.0
2009-12-09 07:03:00,63.386,63.386,63.37,63.37,55400000.0
2009-12-09 07:04:00,63.368,63.38,63.363,63.37,17090000.0
2009-12-09 07:05:00,63.371,63.371,63.341,63.341,132320000.0
2009-12-09 07:06:00,63.358,63.365,63.349,63.365,101320000.0
2009-12-09 07:07:00,63.35,63.371,63.35,63.368,55480000.0
2009-12-09 07:08:00,63.362,63.375,63.362,63.374,93370000.0
2009-12-09 07:09:00,63.376,63.376,63.363,63.376,85420000.0
2009-12-09 07:10:00,63.36,63.374,63.36,63.373,77100000.0
2009-12-09 07:11:00,63.36,63.376,63.355,63.366,67910000.0
2009-12-09 07:12:00,63.367,63.367,63.354,63.364,55380000.0
2009-12-09 07:13:00,63.358,63.362,63.354,63.355,15060000.0
2009-12-09 07:14:00,63.352,63.353,63.339,63.339,66050000.0
2009-12-09 07:15:00,63.345,63.36,63.333,63.342,75090000.0
2009-12-09 07:16:00,63.359,63.364,63.346,63.353,94820000.0
2009-12-09 07:17:00,63.351,63.377,63.351,63.363,126200000.0
2009-12-09 07:18:00,63.368,63.38,63.358,63.368,152700000.0
2009-12-09 07:19:00,63.373,63.381,63.355,63.358,127950000.0
2009-12-09 07:20:00,63.35,63.376,63.35,63.376,116880000.0
2009-12-09 07:21:00,63.368,63.372,63.365,63.368,68200000.0
2009-12-09 07:22:00,63.369,63.377,63.365,63.377,94780000.0
2009-12-09 07:23:00,63.378,63.378,63.37,63.378,85260000.0
2009-12-09 07:24:00,63.367,63.38,63.354,63.358,75760000.0
2009-12-09 07:25:00,63.361,63.383,63.361,63.383,70070000.0
2009-12-09 07:26:00,63.364,63.383,63.364,63.368,58400000.0
2009-12-09 07:27:00,63.377,63.383,63.359,63.36,16000000.0
2009-12-09 07:28:00,63.348,63.37,63.343,63.353,51590000.0
2009-12-09 07:29:00,63.344,63.373,63.344,63.373,92630000.0
2009-12-09 07:30:00,63.374,63.374,63.348,63.348,67780000.0
2009-12-09 07:31:00,63.355,63.371,63.352,63.354,96860000.0
2009-12-09 07:32:00,63.366,63.373,63.359,63.369,93770000.0
2009-12-09 07:33:00,63.367,63.367,63.36,63.366,106300000.0
2009-12-09 07:34:00,63.361,63.372,63.361,63.369,42890000.0
2009-12-09 07:35:00,63.351,63.362,63.335,63.349,54640000.0
2009-12-09 07:36:00,63.344,63.355,63.342,63.355,111940000.0
2009-12-09 07:37:00,63.341,63.353,63.34,63.349,128720000.0
2009-12-09 07:38:00,63.343,63.362,63.343,63.357,86960000.0
2009-12-09 07:39:00,63.359,63.362,63.346,63.357,99640000.0
2009-12-09 07:40:00,63.361,63.361,63.336,63.336,89790000.0
2009-12-09 07:41:00,63.343,63.351,63.342,63.344,106590000.0
2009-12-09 07:42:00,63.351,63.36,63.34,63.349,104990000.0
2009-12-09 07:43:00,63.353,63.382,63.353,63.378,78760000.0
2009-12-09 07:44:00,63.385,63.385,63.374,63.385,54490000.0
2009-12-09 07:45:00,63.375,63.375,63.362,63.362,37930000.0
2009-12-09 07:46:00,63.367,63.371,63.347,63.35,45700000.0
2009-12-09 07:47:00,63.341,63.355,63.337,63.355,85430000.0
2009-12-09 07:48:00,63.345,63.352,63.335,63.336,84030000.0
2009-12-09 07:49:00,63.332,63.352,63.332,63.34,72020000.0
2009-12-09 07:50:00,63.329,63.341,63.322,63.328,93050000.0
2009-12-09 07:51:00,63.345,63.345,63.322,63.322,50820000.0
2009-12-09 07:52:00,63.328,63.343,63.321,63.329,81280000.0
2009-12-09 07:53:00,63.333,63.356,63.332,63.332,76670000.0
2009-12-09 07:54:00,63.338,63.345,63.332,63.345,75340000.0
2009-12-09 07:55:00,63.33,63.361,63.33,63.349,75050000.0
2009-12-09 07:56:00,63.355,63.366,63.352,63.352,66140000.0
2009-12-09 07:57:00,63.357,63.365,63.348,63.365,42150000.0
2009-12-09 07:58:00,63.35,63.363,63.34,63.34,81490000.0
2009-12-09 07:59:00,63.338,63.36,63.338,63.347,65180000.0
2009-12-09 08:00:00,63.361,63.361,63.328,63.331,95760000.0
2009-12-09 08:01:00,63.318,63.339,63.304,63.318,35920000.0
2009-12-09 08:02:00,63.337,63.344,63.323,63.328,93900000.0
2009-12-09 08:03:00,63.344,63.344,63.325,63.327,112190000.0
2009-12-09 08:04:00,63.321,63.343,63.321,63.329,111070000.0
2009-12-09 08:05:00,63.321,63.339,63.321,63.335,60580000.0
2009-12-09 08:06:00,63.342,63.342,63.321,63.326,98060000.0
2009-12-09 08:07:00,63.337,63.351,63.33,63.339,85910000.0
2009-12-09 08:08:00,63.345,63.345,63.324,63.344,74080000.0
2009-12-09 08:09:00,63.33,63.352,63.33,63.348,39670000.0
2009-12-09 08:10:00,63.344,63.371,63.344,63.359,38560000.0
2009-12-09 08:11:00,63.365,63.365,63.348,63.349,31050000.0
2009-12-09 08:12:00,63.344,63.375,63.344,63.375,18820000.0
2009-12-09 08:13:00,63.362,63.384,63.362,63.377,55210000.0
2009-12-09 08:14:00,63.373,63.402,63.373,63.389,46860000.0
2009-12-09 08:15:00,63.396,63.4,63.378,63.389,53560000.0
2009-12-09 08:16:00,63.382,63.391,63.37,63.37,100530000.0
2009-12-09 08:17:00,63.385,63.391,63.373,63.373,50810000.0
2009-12-09 08:18:00,63.378,63.385,63.372,63.372,39740000.0
2009-12-09 08:19:00,63.384,63.384,63.363,63.376,62850000.0
2009-12-09 08:20:00,63.368,63.378,63.354,63.354,57690000.0
2009-12-09 08:21:00,63.368,63.372,63.352,63.352,83090000.0
2009-12-09 08:22:00,63.371,63.371,63.333,63.34,78580000.0
2009-12-09 08:23:00,63.336,63.345,63.324,63.337,108840000.0
2009-12-09 08:24:00,63.33,63.344,63.326,63.344,153670000.0
2009-12-09 08:25:00,63.335,63.342,63.329,63.342,51120000.0
2009-12-09 08:26:00,63.329,63.342,63.324,63.331,44330000.0
2009-12-09 08:27:00,63.334,63.337,63.31,63.31,42090000.0
2009-12-09 08:28:00,63.314,63.321,63.291,63.292,32550000.0
2009-12-09 08:29:00,63.282,63.302,63.282,63.297,40400000.0
2009-12-09 08:30:00,63.272,63.291,63.27,63.28,10710000.0
2009-12-09 08:31:00,63.268,63.275,63.241,63.266,30050000.0
2009-12-09 08:32:00,63.262,63.299,63.262,63.295,78790000.0
2009-12-09 08:33:00,63.295,63.299,63.253,63.253,27510000.0
2009-12-09 08:34:00,63.256,63.279,63.256,63.267,68670000.0
2009-12-09 08:35:00,63.287,63.295,63.281,63.281,38770000.0
2009-12-09 08:36:00,63.302,63.313,63.292,63.308,52730000.0
2009-12-09 08:37:00,63.294,63.311,63.281,63.281,56530000.0
2009-12-09 08:38:00,63.299,63.305,63.274,63.274,83980000.0
2009-12-09 08:39:00,63.273,63.273,63.243,63.263,66660000.0
2009-12-09 08:40:00,63.243,63.255,63.219,63.219,44870000.0
2009-12-09 08:41:00,63.22,63.246,63.212,63.242,42760000.0
2009-12-09 08:42:00,63.233,63.253,63.233,63.252,20500000.0
2009-12-09 08:43:00,63.236,63.257,63.234,63.248,38880000.0
2009-12-09 08:44:00,63.227,63.273,63.224,63.253,98360000.0
2009-12-09 08:45:00,63.248,63.252,63.228,63.236,42350000.0
2009-12-09 08:46:00,63.246,63.249,63.234,63.246,39330000.0
2009-12-09 08:47:00,63.237,63.266,63.234,63.239,106490000.0
2009-12-09 08:48:00,63.257,63.269,63.242,63.242,87860000.0
2009-12-09 08:49:00,63.25,63.263,63.238,63.238,37860000.0
2009-12-09 08:50:00,63.251,63.251,63.226,63.228,36860000.0
2009-12-09 08:51:00,63.249,63.262,63.235,63.262,44850000.0
2009-12-09 08:52:00,63.266,63.266,63.242,63.253,93610000.0
2009-12-09 08:53:00,63.237,63.251,63.213,63.238,92880000.0
2009-12-09 08:54:00,63.245,63.263,63.228,63.245,63560000.0
2009-12-09 08:55:00,63.236,63.251,63.223,63.223,60980000.0
2009-12-09 08:56:00,63.245,63.269,63.229,63.261,57790000.0
2009-12-09 08:57:00,63.258,63.281,63.249,63.249,118580000.0
2009-12-09 08:58:00,63.248,63.267,63.24,63.24,74700000.0
2009-12-09 08:59:00,63.245,63.245,63.209,63.213,82170000.0
2009-12-09 09:00:00,63.217,63.223,63.211,63.219,79130000.0
2009-12-09 09:01:00,63.219,63.225,63.205,63.217,126100000.0
2009-12-09 09:02:00,63.212,63.216,63.146,63.171,105910000.0
2009-12-09 09:03:00,63.155,63.155,63.135,63.147,84650000.0
2009-12-09 09:04:00,63.15,63.15,63.097,63.11,97810000.0
2009-12-09 09:05:00,63.112,63.137,63.1,63.135,77220000.0
2009-12-09 09:06:00,63.134,63.138,63.113,63.13,96210000.0
2009-12-09 09:07:00,63.121,63.131,63.113,63.12,85590000.0
2009-12-09 09:08:00,63.118,63.12,63.093,63.106,60580000.0
2009-12-09 09:09:00,63.111,63.123,63.101,63.123,104030000.0
2009-12-09 09:10:00,63.118,63.133,63.104,63.107,67260000.0
2009-12-09 09:11:00,63.101,63.106,63.038,63.065,92080000.0
2009-12-09 09:12:00,63.054,63.064,62.992,63.032,78240000.0
2009-12-09 09:13:00,63.024,63.055,63.022,63.052,70050000.0
2009-12-09 09:14:00,63.029,63.049,63.009,63.009,78520000.0
2009-12-09 09:15:00,63.004,63.008,62.966,63.003,75110000.0
2009-12-09 09:16:00,63.002,63.007,62.948,62.948,95050000.0
2009-12-09 09:17:00,62.944,62.988,62.94,62.977,95120000.0
2009-12-09 09:18:00,62.99,63.011,62.975,63.008,132990000.0
2009-12-09 09:19:00,62.991,63.014,62.991,63.0,92400000.0
2009-12-09 09:20:00,63.005,63.014,62.987,62.999,68440000.0
2009-12-09 09:21:00,62.982,62.991,62.954,62.954,92350000.0
2009-12-09 09:22:00,62.95,62.986,62.95,62.982,91590000.0
2009-12-09 09:23:00,62.985,63.004,62.96,63.004,78620000.0
2009-12-09 09:24:00,62.983,62.99,62.967,62.978,24850000.0
2009-12-09 09:25:00,62.991,63.022,62.988,63.006,55050000.0
2009-12-09 09:26:00,63.009,63.024,62.992,63.024,59640000.0
2009-12-09 09:27:00,63.026,63.033,63.002,63.002,85410000.0
2009-12-09 09:28:00,63.011,63.011,62.996,62.997,102520000.0
2009-12-09 09:29:00,63.003,63.029,63.003,63.015,116390000.0
2009-12-09 09:30:00,63.033,63.042,63.013,63.034,50460000.0
2009-12-09 09:31:00,63.034,63.043,63.014,63.033,65400000.0
2009-12-09 09:32:00,63.024,63.053,63.024,63.052,75040000.0
2009-12-09 09:33:00,63.055,63.055,62.999,63.01,87650000.0
2009-12-09 09:34:00,63.026,63.031,63.006,63.026,33810000.0
2009-12-09 09:35:00,63.012,63.025,63.004,63.01,77050000.0
2009-12-09 09:36:00,62.999,63.032,62.992,62.992,47230000.0
2009-12-09 09:37:00,63.008,63.019,62.996,62.999,79630000.0
2009-12-09 09:38:00,62.979,63.002,62.974,62.989,77650000.0
2009-12-09 09:39:00,62.998,63.002,62.965,62.979,41780000.0
2009-12-09 09:40:00,62.975,62.987,62.964,62.977,54880000.0
2009-12-09 09:41:00,62.982,63.005,62.982,63.005,69750000.0
2009-12-09 09:42:00,62.997,63.009,62.991,63.004,43710000.0
2009-12-09 09:43:00,62.991,63.019,62.991,62.999,50470000.0
2009-12-09 09:44:00,63.01,63.034,63.004,63.034,94110000.0
2009-12-09 09:45:00,63.022,63.063,63.022,63.063,101890000.0
2009-12-09 09:46:00,63.041,63.063,63.033,63.033,142210000.0
2009-12-09 09:47:00,63.047,63.052,63.033,63.033,69650000.0
2009-12-09 09:48:00,63.036,63.044,63.013,63.02,76220000.0
2009-12-09 09:49:00,63.02,63.044,63.02,63.02,31390000.0
2009-12-09 09:50:00,63.036,63.042,63.016,63.036,45800000.0
2009-12-09 09:51:00,63.028,63.041,63.015,63.041,52260000.0
2009-12-09 09:52:00,63.028,63.041,63.016,63.028,131990000.0
2009-12-09 09:53:00,63.027,63.032,63.014,63.024,76750000.0
2009-12-09 09:54:00,63.021,63.021,63.0,63.0,36910000.0
2009-12-09 09:55:00,63.013,63.032,63.013,63.025,46060000.0
2009-12-09 09:56:00,63.03,63.03,63.009,63.009,16340000.0
2009-12-09 09:57:00,63.01,63.024,62.997,63.013,68440000.0
2009-12-09 09:58:00,63.015,63.015,62.992,63.014,51730000.0
2009-12-09 09:59:00,63.003,63.031,63.003,63.019,111130000.0
2009-12-09 10:00:00,63.025,63.034,62.985,62.985,142830000.0
2009-12-09 10:01:00,62.99,63.016,62.971,62.988,63030000.0
2009-12-09 10:02:00,63.006,63.029,62.981,63.029,122820000.0
2009-12-09 10:03:00,63.03,63.044,63.024,63.028,104760000.0
2009-12-09 10:04:00,63.024,63.045,63.024,63.045,82440000.0
2009-12-09 10:05:00,63.026,63.084,63.026,63.073,63380000.0
2009-12-09 10:06:00,63.085,63.1,63.073,63.085,42150000.0
2009-12-09 10:07:00,63.088,63.091,63.053,63.069,26710000.0
2009-12-09 10:08:00,63.058,63.068,63.047,63.056,54830000.0
2009-12-09 10:09:00,63.054,63.054,63.025,63.04,27660000.0
2009-12-09 10:10:00,63.029,63.043,63.024,63.033,37230000.0
2009-12-09 10:11:00,63.047,63.051,63.033,63.033,52700000.0
2009-12-09 10:12:00,63.047,63.047,63.021,63.021,63980000.0
2009-12-09 10:13:00,63.021,63.032,63.012,63.028,110220000.0
2009-12-09 10:14:00,63.016,63.031,62.998,63.015,68900000.0
2009-12-09 10:15:00,63.0,63.037,63.0,63.033,69270000.0
2009-12-09 10:16:00,63.028,63.031,63.006,63.011,96340000.0
2009-12-09 10:17:00,63.011,63.033,63.011,63.019,135270000.0
2009-12-09 10:18:00,63.035,63.04,63.022,63.023,150580000.0
2009-12-09 10:19:00,63.017,63.042,63.017,63.019,129310000.0
2009-12-09 10:20:00,63.025,63.029,63.006,63.026,104440000.0
2009-12-09 10:21:00,63.015,63.027,62.998,62.998,58820000.0
2009-12-09 10:22:00,62.973,62.994,62.911,62.924,89930000.0
2009-12-09 10:23:00,62.901,62.946,62.888,62.901,80180000.0
2009-12-09 10:24:00,62.907,62.919,62.875,62.913,74880000.0
2009-12-09 10:25:00,62.912,62.918,62.893,62.915,70720000.0
2009-12-09 10:26:00,62.918,62.93,62.908,62.925,56760000.0
2009-12-09 10:27:00,62.918,62.918,62.899,62.905,9020000.0
2009-12-09 10:28:00,62.889,62.913,62.889,62.898,101680000.0
2009-12-09 10:29:00,62.886,62.901,62.878,62.885,64970000.0
2009-12-09 10:30:00,62.898,62.898,62.841,62.844,75230000.0
2009-12-09 10:31:00,62.846,62.856,62.822,62.856,102550000.0
2009-12-09 10:32:00,62.84,62.877,62.836,62.872,131750000.0
2009-12-09 10:33:00,62.877,62.893,62.86,62.893,143220000.0
2009-12-09 10:34:00,62.89,62.89,62.856,62.86,122900000.0
2009-12-09 10:35:00,62.886,62.899,62.875,62.879,111930000.0
2009-12-09 10:36:00,62.895,62.899,62.842,62.842,61280000.0
2009-12-09 10:37:00,62.839,62.864,62.839,62.864,98420000.0
2009-12-09 10:38:00,62.846,62.868,62.821,62.833,75890000.0
2009-12-09 10:39:00,62.803,62.847,62.783,62.835,71830000.0
2009-12-09 10:40:00,62.847,62.85,62.827,62.846,68090000.0
2009-12-09 10:41:00,62.846,62.846,62.806,62.834,66630000.0
2009-12-09 10:42:00,62.834,62.844,62.828,62.828,19050000.0
2009-12-09 10:43:00,62.834,62.874,62.834,62.874,133500000.0
2009-12-09 10:44:00,62.876,62.89,62.864,62.885,85700000.0
2009-12-09 10:45:00,62.882,62.882,62.845,62.853,73680000.0
2009-12-09 10:46:00,62.849,62.865,62.834,62.865,95770000.0
2009-12-09 10:47:00,62.868,62.882,62.848,62.882,91740000.0
2009-12-09 10:48:00,62.861,62.88,62.859,62.87,79980000.0
2009-12-09 10:49:00,62.852,62.866,62.829,62.857,27490000.0
2009-12-09 10:50:00,62.843,62.863,62.843,62.858,54640000.0
2009-12-09 10:51:00,62.841,62.866,62.786,62.786,59990000.0
2009-12-09 10:52:00,62.798,62.81,62.767,62.803,83500000.0
2009-12-09 10:53:00,62.812,62.812,62.778,62.78,85260000.0
2009-12-09 10:54:00,62.78,62.786,62.742,62.753,126300000.0
2009-12-09 10:55:00,62.767,62.803,62.75,62.797,48880000.0
2009-12-09 10:56:00,62.815,62.816,62.788,62.812,65660000.0
2009-12-09 10:57:00,62.794,62.84,62.788,62.834,80370000.0
2009-12-09 10:58:00,62.834,62.876,62.834,62.839,90670000.0
2009-12-09 10:59:00,62.86,62.898,62.843,62.892,32520000.0
2009-12-09 11:00:00,62.892,62.93,62.88,62.923,82790000.0
2009-12-09 11:01:00,62.899,62.922,62.878,62.892,45550000.0
2009-12-09 11:02:00,62.881,62.916,62.873,62.912,73850000.0
2009-12-09 11:03:00,62.899,62.919,62.869,62.913,80520000.0
2009-12-09 11:04:00,62.895,62.928,62.895,62.917,35550000.0
2009-12-09 11:05:00,62.898,62.922,62.892,62.915,54150000.0
2009-12-09 11:06:00,62.908,62.91,62.884,62.889,70640000.0
2009-12-09 11:07:00,62.882,62.906,62.882,62.899,42360000.0
2009-12-09 11:08:00,62.92,62.94,62.909,62.94,49770000.0
2009-12-09 11:09:00,62.937,62.939,62.914,62.921,82750000.0
2009-12-09 11:10:00,62.933,62.97,62.933,62.948,96800000.0
2009-12-09 11:11:00,62.972,62.989,62.958,62.983,146390000.0
2009-12-09 11:12:00,62.978,62.998,62.961,62.98,71850000.0
2009-12-09 11:13:00,62.979,62.98,62.957,62.96,73840000.0
2009-12-09 11:14:00,62.975,62.999,62.971,62.987,31450000.0
2009-12-09 11:15:00,62.991,63.0,62.946,62.963,41760000.0
2009-12-09 11:16:00,62.956,62.974,62.934,62.974,47210000.0
2009-12-09 11:17:00,62.967,62.971,62.944,62.966,132630000.0
2009-12-09 11:18:00,62.971,63.01,62.956,63.01,82080000.0
2009-12-09 11:19:00,63.003,63.008,62.978,63.007,33700000.0
2009-12-09 11:20:00,62.999,63.051,62.999,63.051,42840000.0
2009-12-09 11:21:00,63.034,63.104,63.034,63.101,14510000.0
2009-12-09 11:22:00,63.084,63.088,63.028,63.05,64020000.0
2009-12-09 11:23:00,63.043,63.051,63.019,63.036,52500000.0
2009-12-09 11:24:00,63.044,63.059,63.03,63.044,116130000.0
2009-12-09 11:25:00,63.017,63.038,63.015,63.03,145710000.0
2009-12-09 11:26:00,63.008,63.019,62.994,62.994,55730000.0
2009-12-09 11:27:00,62.996,62.999,62.973,62.99,114480000.0
2009-12-09 11:28:00,62.96,62.98,62.96,62.962,106670000.0
2009-12-09 11:29:00,62.972,62.972,62.935,62.965,89040000.0
2009-12-09 11:30:00,62.961,62.974,62.953,62.959,59510000.0
2009-12-09 11:31:00,62.961,62.999,62.961,62.999,47000000.0
2009-12-09 11:32:00,63.004,63.008,62.966,62.966,26370000.0
2009-12-09 11:33:00,62.973,62.973,62.952,62.959,51400000.0
2009-12-09 11:34:00,62.942,62.955,62.941,62.941,30460000.0
2009-12-09 11:35:00,62.969,62.995,62.958,62.995,34930000.0
2009-12-09 11:36:00,62.981,63.007,62.976,63.007,53460000.0
2009-12-09 11:37:00,63.011,63.011,62.972,62.985,70030000.0
2009-12-09 11:38:00,63.003,63.037,63.003,63.034,106130000.0
2009-12-09 11:39:00,63.032,63.041,63.01,63.01,64790000.0
2009-12-09 11:40:00,63.023,63.023,63.003,63.018,78290000.0
2009-12-09 11:41:00,62.998,63.013,62.986,63.006,109190000.0
2009-12-09 11:42:00,62.998,63.0,62.983,62.996,130130000.0
2009-12-09 11:43:00,62.996,63.003,62.982,63.003,151310000.0
2009-12-09 11:44:00,62.979,62.995,62.979,62.992,132200000.0
2009-12-09 11:45:00,62.993,62.999,62.978,62.986,108430000.0
2009-12-09 11:46:00,62.971,62.985,62.971,62.985,64470000.0
2009-12-09 11:47:00,62.964,62.99,62.964,62.984,94870000.0
2009-12-09 11:48:00,62.979,62.994,62.974,62.994,81440000.0
2009-12-09 11:49:00,62.986,62.99,62.971,62.971,68860000.0
2009-12-09 11:50:00,62.988,63.011,62.975,62.993,67840000.0
2009-12-09 11:51:00,63.003,63.003,62.982,62.996,59570000.0
2009-12-09 11:52:00,62.985,62.997,62.972,62.972,11270000.0
2009-12-09 11:53:00,62.996,62.996,62.975,62.988,99450000.0
2009-12-09 11:54:00,62.989,62.998,62.977,62.993,121510000.0
2009-12-09 11:55:00,63.001,63.001,62.973,62.989,40700000.0
2009-12-09 11:56:00,62.975,62.994,62.963,62.994,66740000.0
2009-12-09 11:57:00,62.993,62.993,62.968,62.978,75370000.0
2009-12-09 11:58:00,62.98,62.995,62.979,62.979,86690000.0
2009-12-09 11:59:00,62.991,63.009,62.988,62.994,33150000.0
2009-12-09 12:00:00,63.001,63.04,63.001,63.018,81320000.0
2009-12-09 12:01:00,63.033,63.033,63.009,63.017,45120000.0
2009-12-09 12:02:00,63.003,63.022,62.999,62.999,67340000.0
2009-12-09 12:03:00,63.001,63.007,62.977,62.991,75510000.0
2009-12-09 12:04:00,62.973,62.99,62.963,62.967,35970000.0
2009-12-09 12:05:00,62.951,62.975,62.951,62.975,52320000.0
2009-12-09 12:06:00,62.967,62.975,62.949,62.959,66030000.0
2009-12-09 12:07:00,62.955,62.965,62.941,62.957,47650000.0
2009-12-09 12:08:00,62.93,62.95,62.925,62.935,49320000.0
2009-12-09 12:09:00,62.928,62.928,62.908,62.916,87450000.0
2009-12-09 12:10:00,62.939,62.942,62.923,62.941,91470000.0
2009-12-09 12:11:00,62.924,62.958,62.924,62.955,162760000.0
2009-12-09 12:12:00,62.951,62.997,62.95,62.984,70190000.0
2009-12-09 12:13:00,62.97,62.992,62.97,62.972,76700000.0
2009-12-09 12:14:00,62.984,62.984,62.947,62.959,27050000.0
2009-12-09 12:15:00,62.948,62.963,62.937,62.951,50310000.0
2009-12-09 12:16:00,62.957,62.96,62.931,62.931,47010000.0
2009-12-09 12:17:00,62.932,62.952,62.922,62.922,123320000.0
2009-12-09 12:18:00,62.929,62.959,62.925,62.959,89910000.0
2009-12-09 12:19:00,62.957,62.971,62.955,62.957,34040000.0
2009-12-09 12:20:00,62.982,63.002,62.967,63.002,46060000.0
2009-12-09 12:21:00,63.002,63.02,62.987,63.02,22770000.0
2009-12-09 12:22:00,63.029,63.045,63.0,63.045,71660000.0
2009-12-09 12:23:00,63.051,63.072,63.036,63.072,54380000.0
2009-12-09 12:24:00,63.074,63.136,63.061,63.136,113740000.0
2009-12-09 12:25:00,63.117,63.145,63.108,63.125,145780000.0
2009-12-09 12:26:00,63.109,63.115,63.093,63.115,55320000.0
2009-12-09 12:27:00,63.106,63.111,63.092,63.092,113940000.0
2009-12-09 12:28:00,63.116,63.117,63.093,63.093,109980000.0
2009-12-09 12:29:00,63.091,63.113,63.091,63.1,92210000.0
2009-12-09 12:30:00,63.118,63.16,63.108,63.16,71210000.0
2009-12-09 12:31:00,63.17,63.194,63.166,63.191,38200000.0
2009-12-09 12:32:00,63.189,63.213,63.186,63.186,26870000.0
2009-12-09 12:33:00,63.182,63.213,63.178,63.213,50210000.0
2009-12-09 12:34:00,63.218,63.239,63.203,63.238,23360000.0
2009-12-09 12:35:00,63.221,63.233,63.214,63.233,36060000.0
2009-12-09 12:36:00,63.23,63.251,63.223,63.246,47570000.0
2009-12-09 12:37:00,63.263,63.305,63.249,63.298,69730000.0
2009-12-09 12:38:00,63.288,63.3,63.264,63.264,109280000.0
2009-12-09 12:39:00,63.256,63.27,63.23,63.23,66680000.0
2009-12-09 12:40:00,63.24,63.247,63.213,63.236,72890000.0
2009-12-09 12:41:00,63.233,63.269,63.233,63.258,101530000.0
2009-12-09 12:42:00,63.252,63.277,63.244,63.277,128350000.0
2009-12-09 12:43:00,63.283,63.283,63.253,63.26,154260000.0
2009-12-09 12:44:00,63.27,63.285,63.257,63.281,135740000.0
2009-12-09 12:45:00,63.283,63.294,63.262,63.288,110960000.0
2009-12-09 12:46:00,63.255,63.279,63.229,63.25,62760000.0
2009-12-09 12:47:00,63.241,63.241,63.223,63.223,97460000.0
2009-12-09 12:48:00,63.227,63.23,63.203,63.203,83810000.0
2009-12-09 12:49:00,63.2,63.214,63.2,63.2,72100000.0
2009-12-09 12:50:00,63.216,63.221,63.202,63.209,65290000.0
2009-12-09 12:51:00,63.232,63.26,63.221,63.245,61250000.0
2009-12-09 12:52:00,63.262,63.28,63.252,63.278,15480000.0
2009-12-09 12:53:00,63.269,63.28,63.255,63.26,66560000.0
2009-12-09 12:54:00,63.28,63.28,63.245,63.248,42940000.0
2009-12-09 12:55:00,63.268,63.275,63.253,63.253,27880000.0
2009-12-09 12:56:00,63.253,63.269,63.245,63.252,50290000.0
2009-12-09 12:57:00,63.263,63.27,63.238,63.259,32530000.0
2009-12-09 12:58:00,63.265,63.265,63.24,63.24,36330000.0
2009-12-09 12:59:00,63.25,63.258,63.237,63.257,48010000.0
2009-12-09 13:00:00,63.251,63.263,63.242,63.263,66350000.0
2009-12-09 13:01:00,63.239,63.26,63.23,63.23,106890000.0
2009-12-09 13:02:00,63.255,63.255,63.235,63.238,61210000.0
2009-12-09 13:03:00,63.238,63.259,63.232,63.232,75920000.0
2009-12-09 13:04:00,63.255,63.255,63.226,63.228,101180000.0
2009-12-09 13:05:00,63.249,63.26,63.236,63.241,121940000.0
2009-12-09 13:06:00,63.248,63.252,63.232,63.245,144480000.0
2009-12-09 13:07:00,63.246,63.246,63.221,63.241,123240000.0
2009-12-09 13:08:00,63.219,63.232,63.204,63.232,102700000.0
2009-12-09 13:09:00,63.228,63.234,63.215,63.229,52580000.0
2009-12-09 13:10:00,63.21,63.224,63.205,63.211,99020000.0
2009-12-09 13:11:00,63.21,63.239,63.203,63.227,77110000.0
2009-12-09 13:12:00,63.225,63.225,63.193,63.193,77690000.0
2009-12-09 13:13:00,63.191,63.22,63.187,63.206,72250000.0
2009-12-09 13:14:00,63.197,63.202,63.184,63.19,56890000.0
2009-12-09 13:15:00,63.191,63.224,63.188,63.207,17710000.0
2009-12-09 13:16:00,63.211,63.229,63.208,63.226,22940000.0
2009-12-09 13:17:00,63.228,63.234,63.211,63.211,91010000.0
2009-12-09 13:18:00,63.236,63.243,63.214,63.234,86990000.0
2009-12-09 13:19:00,63.232,63.255,63.232,63.246,74530000.0
2009-12-09 13:20:00,63.253,63.257,63.244,63.257,74220000.0
2009-12-09 13:21:00,63.254,63.271,63.244,63.252,60780000.0
2009-12-09 13:22:00,63.262,63.266,63.244,63.245,21810000.0
2009-12-09 13:23:00,63.261,63.276,63.261,63.276,101430000.0
2009-12-09 13:24:00,63.27,63.284,63.262,63.284,80520000.0
2009-12-09 13:25:00,63.27,63.286,63.259,63.259,79310000.0
2009-12-09 13:26:00,63.282,63.283,63.263,63.283,71420000.0
2009-12-09 13:27:00,63.277,63.284,63.265,63.276,56380000.0
2009-12-09 13:28:00,63.269,63.274,63.26,63.274,10030000.0
2009-12-09 13:29:00,63.263,63.289,63.263,63.289,65100000.0
2009-12-09 13:30:00,63.268,63.268,63.251,63.251,76990000.0
2009-12-09 13:31:00,63.241,63.264,63.241,63.242,92160000.0
2009-12-09 13:32:00,63.252,63.263,63.252,63.26,30620000.0
2009-12-09 13:33:00,63.259,63.263,63.248,63.251,93410000.0
2009-12-09 13:34:00,63.261,63.274,63.254,63.267,46960000.0
2009-12-09 13:35:00,63.288,63.293,63.273,63.278,70460000.0
2009-12-09 13:36:00,63.29,63.29,63.27,63.287,78830000.0
2009-12-09 13:37:00,63.297,63.297,63.281,63.295,35180000.0
2009-12-09 13:38:00,63.302,63.302,63.285,63.285,51910000.0
2009-12-09 13:39:00,63.274,63.299,63.267,63.285,72280000.0
2009-12-09 13:40:00,63.301,63.318,63.284,63.315,42930000.0
2009-12-09 13:41:00,63.31,63.32,63.302,63.32,52150000.0
2009-12-09 13:42:00,63.319,63.336,63.313,63.336,88890000.0
2009-12-09 13:43:00,63.323,63.337,63.323,63.334,93640000.0
2009-12-09 13:44:00,63.321,63.336,63.321,63.335,153500000.0
2009-12-09 13:45:00,63.335,63.335,63.307,63.318,73330000.0
2009-12-09 13:46:00,63.314,63.349,63.314,63.348,74350000.0
2009-12-09 13:47:00,63.348,63.356,63.343,63.356,26710000.0
2009-12-09 13:48:00,63.349,63.351,63.33,63.339,48780000.0
2009-12-09 13:49:00,63.332,63.349,63.323,63.323,49130000.0
2009-12-09 13:50:00,63.336,63.336,63.322,63.322,125240000.0
2009-12-09 13:51:00,63.328,63.335,63.323,63.335,83660000.0
2009-12-09 13:52:00,63.324,63.329,63.296,63.296,34420000.0
2009-12-09 13:53:00,63.301,63.317,63.29,63.315,40760000.0
2009-12-09 13:54:00,63.305,63.328,63.303,63.319,19910000.0
2009-12-09 13:55:00,63.328,63.334,63.315,63.315,66200000.0
2009-12-09 13:56:00,63.318,63.319,63.318,63.318,56360000.0
2009-12-09 13:57:00,63.335,63.336,63.328,63.328,108930000.0
2009-12-09 13:58:00,63.314,63.319,63.311,63.312,135570000.0
2009-12-09 13:59:00,63.321,63.345,63.317,63.345,63930000.0
2009-12-09 14:00:00,63.34,63.353,63.328,63.336,115810000.0
2009-12-09 14:01:00,63.325,63.332,63.278,63.292,104720000.0
2009-12-09 14:02:00,63.276,63.289,63.265,63.278,81830000.0
2009-12-09 14:03:00,63.273,63.273,63.229,63.24,73500000.0
2009-12-09 14:04:00,63.246,63.254,63.229,63.254,40470000.0
2009-12-09 14:05:00,63.242,63.277,63.242,63.262,29130000.0
2009-12-09 14:06:00,63.281,63.29,63.268,63.276,49480000.0
2009-12-09 14:07:00,63.288,63.289,63.287,63.288,29550000.0
2009-12-09 14:08:00,63.281,63.291,63.274,63.28,36660000.0
2009-12-09 14:09:00,63.285,63.291,63.258,63.271,49870000.0
2009-12-09 14:10:00,63.263,63.281,63.263,63.267,67300000.0
2009-12-09 14:11:00,63.27,63.283,63.265,63.267,107470000.0
2009-12-09 14:12:00,63.289,63.289,63.176,63.286,66670000.0
2009-12-09 14:13:00,63.278,63.292,63.273,63.278,73660000.0
2009-12-09 14:14:00,63.281,63.294,63.274,63.294,101680000.0
2009-12-09 14:15:00,63.285,63.298,63.252,63.263,128540000.0
2009-12-09 14:16:00,63.27,63.279,63.26,63.27,148380000.0
2009-12-09 14:17:00,63.283,63.283,63.254,63.259,121430000.0
2009-12-09 14:18:00,63.258,63.283,63.252,63.283,109690000.0
2009-12-09 14:19:00,63.267,63.28,63.265,63.278,56240000.0
2009-12-09 14:20:00,63.272,63.272,63.236,63.236,100490000.0
2009-12-09 14:21:00,63.241,63.258,63.236,63.24,80910000.0
2009-12-09 14:22:00,63.238,63.244,63.229,63.229,76480000.0
2009-12-09 14:23:00,63.232,63.252,63.232,63.232,67620000.0
2009-12-09 14:24:00,63.241,63.255,63.231,63.238,63770000.0
2009-12-09 14:25:00,63.238,63.238,63.213,63.218,11460000.0
2009-12-09 14:26:00,63.242,63.242,63.209,63.221,79330000.0
2009-12-09 14:27:00,63.215,63.215,63.171,63.181,41160000.0
2009-12-09 14:28:00,63.186,63.197,63.175,63.197,50060000.0
2009-12-09 14:29:00,63.195,63.195,63.165,63.177,66960000.0
2009-12-09 14:30:00,63.162,63.162,63.093,63.093,45330000.0
2009-12-09 14:31:00,63.101,63.138,63.071,63.123,46260000.0
2009-12-09 14:32:00,63.141,63.162,63.137,63.149,93380000.0
2009-12-09 14:33:00,63.141,63.163,63.132,63.137,93720000.0
2009-12-09 14:34:00,63.152,63.171,63.143,63.158,156810000.0
2009-12-09 14:35:00,63.174,63.181,63.135,63.135,69970000.0
2009-12-09 14:36:00,63.148,63.174,63.137,63.174,74290000.0
2009-12-09 14:37:00,63.162,63.177,63.162,63.177,29590000.0
2009-12-09 14:38:00,63.178,63.178,63.155,63.16,46100000.0
2009-12-09 14:39:00,63.17,63.181,63.163,63.169,52530000.0
2009-12-09 14:40:00,63.174,63.184,63.172,63.172,125580000.0
2009-12-09 14:41:00,63.181,63.211,63.181,63.211,82830000.0
2009-12-09 14:42:00,63.22,63.242,63.206,63.242,37950000.0
2009-12-09 14:43:00,63.231,63.252,63.231,63.238,42720000.0
2009-12-09 14:44:00,63.24,63.256,63.24,63.256,12100000.0
2009-12-09 14:45:00,63.255,63.272,63.248,63.26,72230000.0
2009-12-09 14:46:00,63.253,63.293,63.253,63.293,53730000.0
2009-12-09 14:47:00,63.282,63.319,63.278,63.314,104170000.0
2009-12-09 14:48:00,63.316,63.326,63.303,63.326,145460000.0
2009-12-09 14:49:00,63.295,63.306,63.246,63.254,54630000.0
2009-12-09 14:50:00,63.257,63.26,63.225,63.252,112950000.0
2009-12-09 14:51:00,63.256,63.265,63.234,63.241,109050000.0
2009-12-09 14:52:00,63.259,63.261,63.247,63.256,84270000.0
2009-12-09 14:53:00,63.251,63.261,63.242,63.255,67330000.0
2009-12-09 14:54:00,63.239,63.257,63.232,63.243,42490000.0
2009-12-09 14:55:00,63.266,63.266,63.252,63.266,23900000.0
2009-12-09 14:56:00,63.256,63.264,63.244,63.257,53770000.0
2009-12-09 14:57:00,63.254,63.262,63.245,63.257,29740000.0
2009-12-09 14:58:00,63.241,63.254,63.241,63.242,38800000.0
2009-12-09 14:59:00,63.241,63.252,63.241,63.241,50070000.0
2009-12-09 15:00:00,63.252,63.263,63.244,63.263,70330000.0
2009-12-09 15:01:00,63.262,63.262,63.236,63.248,102090000.0
2009-12-09 15:02:00,63.249,63.271,63.249,63.266,60180000.0
2009-12-09 15:03:00,63.262,63.307,63.258,63.304,70500000.0
2009-12-09 15:04:00,63.302,63.33,63.289,63.293,100850000.0
2009-12-09 15:05:00,63.295,63.308,63.27,63.303,122370000.0
2009-12-09 15:06:00,63.294,63.3,63.28,63.288,150310000.0
2009-12-09 15:07:00,63.293,63.293,63.274,63.279,130320000.0
2009-12-09 15:08:00,63.292,63.294,63.276,63.288,100410000.0
2009-12-09 15:09:00,63.295,63.295,63.272,63.272,62870000.0
2009-12-09 15:10:00,63.27,63.282,63.263,63.263,98080000.0
2009-12-09 15:11:00,63.26,63.272,63.252,63.267,82970000.0
2009-12-09 15:12:00,63.279,63.284,63.263,63.269,68340000.0
2009-12-09 15:13:00,63.267,63.272,63.254,63.254,72610000.0
2009-12-09 15:14:00,63.244,63.263,63.244,63.25,60310000.0
2009-12-09 15:15:00,63.247,63.251,63.247,63.251,3190000.0
2009-12-09 15:16:00,63.235,63.25,63.234,63.234,144790000.0
2009-12-09 15:17:00,63.228,63.24,63.214,63.238,95550000.0
2009-12-09 15:18:00,63.235,63.236,63.216,63.236,89460000.0
2009-12-09 15:19:00,63.228,63.281,63.228,63.281,54370000.0
2009-12-09 15:20:00,63.278,63.3,63.278,63.281,57130000.0
2009-12-09 15:21:00,63.281,63.287,63.253,63.282,114900000.0
2009-12-09 15:22:00,63.281,63.299,63.281,63.299,80960000.0
2009-12-09 15:23:00,63.285,63.297,63.272,63.28,118500000.0
2009-12-09 15:24:00,63.287,63.299,63.252,63.252,58150000.0
2009-12-09 15:25:00,63.253,63.27,63.234,63.266,102240000.0
2009-12-09 15:26:00,63.264,63.271,63.245,63.249,77090000.0
2009-12-09 15:27:00,63.266,63.272,63.255,63.259,113330000.0
2009-12-09 15:28:00,63.235,63.247,63.212,63.212,86210000.0
2009-12-09 15:29:00,63.215,63.218,63.194,63.205,75170000.0
2009-12-09 15:30:00,63.209,63.21,63.194,63.194,63130000.0
2009-12-09 15:31:00,63.205,63.224,63.205,63.207,102670000.0
2009-12-09 15:32:00,63.21,63.239,63.207,63.235,93770000.0
2009-12-09 15:33:00,63.244,63.245,63.231,63.239,100300000.0
2009-12-09 15:34:00,63.249,63.265,63.242,63.242,70840000.0
2009-12-09 15:35:00,63.249,63.249,63.226,63.226,12410000.0
2009-12-09 15:36:00,63.225,63.235,63.212,63.216,102530000.0
2009-12-09 15:37:00,63.232,63.239,63.22,63.22,78130000.0
2009-12-09 15:38:00,63.217,63.243,63.217,63.223,72480000.0
2009-12-09 15:39:00,63.232,63.252,63.229,63.247,82370000.0
2009-12-09 15:40:00,63.241,63.241,63.222,63.229,112660000.0
2009-12-09 15:41:00,63.244,63.249,63.234,63.237,47460000.0
2009-12-09 15:42:00,63.245,63.252,63.225,63.235,95960000.0
2009-12-09 15:43:00,63.23,63.247,63.219,63.221,69050000.0
2009-12-09 15:44:00,63.242,63.254,63.23,63.254,109290000.0
2009-12-09 15:45:00,63.262,63.262,63.235,63.241,108240000.0
2009-12-09 15:46:00,63.231,63.249,63.224,63.242,76430000.0
2009-12-09 15:47:00,63.243,63.251,63.236,63.24,64350000.0
2009-12-09 15:48:00,63.257,63.264,63.241,63.253,62120000.0
2009-12-09 15:49:00,63.243,63.257,63.231,63.248,120140000.0
2009-12-09 15:50:00,63.249,63.261,63.247,63.261,93310000.0
2009-12-09 15:51:00,63.258,63.265,63.24,63.253,110800000.0
2009-12-09 15:52:00,63.254,63.262,63.235,63.255,129400000.0
2009-12-09 15:53:00,63.266,63.273,63.252,63.263,139990000.0
2009-12-09 15:54:00,63.262,63.271,63.252,63.265,74080000.0
2009-12-09 15:55:00,63.263,63.283,63.263,63.283,113520000.0
2009-12-09 15:56:00,63.273,63.294,63.273,63.279,82100000.0
2009-12-09 15:57:00,63.303,63.334,63.287,63.334,65490000.0
2009-12-09 15:58:00,63.339,63.35,63.325,63.342,79750000.0
2009-12-09 15:59:00,63.329,63.346,63.325,63.345,106650000.0
2009-12-09 16:00:00,63.331,63.331,63.279,63.279,68270000.0
2009-12-09 16:01:00,63.278,63.295,63.274,63.283,89820000.0
2009-12-09 16:02:00,63.264,63.281,63.231,63.251,83260000.0
2009-12-09 16:03:00,63.254,63.259,63.231,63.256,61510000.0
2009-12-09 16:04:00,63.257,63.259,63.234,63.249,125220000.0
2009-12-09 16:05:00,63.25,63.277,63.247,63.265,64930000.0
2009-12-09 16:06:00,63.272,63.272,63.227,63.249,69500000.0
2009-12-09 16:07:00,63.249,63.258,63.224,63.224,111620000.0
2009-12-09 16:08:00,63.232,63.258,63.232,63.248,98670000.0
2009-12-09 16:09:00,63.255,63.255,63.211,63.228,88430000.0
2009-12-09 16:10:00,63.233,63.233,63.202,63.202,84510000.0
2009-12-09 16:11:00,63.189,63.209,63.189,63.202,53350000.0
2009-12-09 16:12:00,63.22,63.223,63.205,63.208,92160000.0
2009-12-09 16:13:00,63.198,63.212,63.192,63.194,69430000.0
2009-12-09 16:14:00,63.191,63.201,63.171,63.171,101970000.0
2009-12-09 16:15:00,63.187,63.187,63.134,63.146,96310000.0
2009-12-09 16:16:00,63.144,63.16,63.144,63.157,121120000.0
2009-12-09 16:17:00,63.174,63.211,63.168,63.201,45060000.0
2009-12-09 16:18:00,63.217,63.232,63.212,63.226,44970000.0
2009-12-09 16:19:00,63.209,63.227,63.194,63.216,113270000.0
2009-12-09 16:20:00,63.214,63.222,63.208,63.208,129050000.0
2009-12-09 16:21:00,63.226,63.236,63.214,63.236,94200000.0
2009-12-09 16:22:00,63.219,63.235,63.219,63.223,103020000.0
2009-12-09 16:23:00,63.226,63.232,63.207,63.21,88270000.0
2009-12-09 16:24:00,63.197,63.211,63.166,63.175,98540000.0
2009-12-09 16:25:00,63.182,63.195,63.164,63.173,103780000.0
2009-12-09 16:26:00,63.156,63.17,63.134,63.134,85050000.0
2009-12-09 16:27:00,63.133,63.133,63.087,63.107,46640000.0
2009-12-09 16:28:00,63.111,63.155,63.111,63.155,36730000.0
2009-12-09 16:29:00,63.147,63.174,63.144,63.166,47350000.0
2009-12-09 16:30:00,63.168,63.188,63.159,63.188,89020000.0
2009-12-09 16:31:00,63.198,63.201,63.184,63.195,91190000.0
2009-12-09 16:32:00,63.206,63.215,63.195,63.203,70590000.0
2009-12-09 16:33:00,63.204,63.204,63.173,63.197,87480000.0
2009-12-09 16:34:00,63.186,63.19,63.157,63.17,64690000.0
2009-12-09 16:35:00,63.152,63.155,63.105,63.105,87620000.0
2009-12-09 16:36:00,63.101,63.122,63.094,63.112,86720000.0
2009-12-09 16:37:00,63.126,63.139,63.116,63.137,68640000.0
2009-12-09 16:38:00,63.131,63.139,63.112,63.128,85870000.0
2009-12-09 16:39:00,63.133,63.14,63.114,63.114,80450000.0
2009-12-09 16:40:00,63.111,63.111,63.077,63.082,36690000.0
2009-12-09 16:41:00,63.075,63.119,63.075,63.102,85470000.0
2009-12-09 16:42:00,63.103,63.103,63.069,63.077,58260000.0
2009-12-09 16:43:00,63.085,63.1,63.067,63.072,103870000.0
2009-12-09 16:44:00,63.078,63.089,63.052,63.052,39480000.0
2009-12-09 16:45:00,63.069,63.074,63.048,63.051,98720000.0
2009-12-09 16:46:00,63.065,63.065,63.047,63.055,117520000.0
2009-12-09 16:47:00,63.04,63.055,62.993,62.993,105890000.0
2009-12-09 16:48:00,63.012,63.034,62.991,63.025,57010000.0
2009-12-09 16:49:00,63.05,63.05,63.033,63.046,99650000.0
2009-12-09 16:50:00,63.028,63.044,63.028,63.038,83020000.0
2009-12-09 16:51:00,63.048,63.053,63.044,63.053,82590000.0
2009-12-09 16:52:00,63.051,63.073,63.047,63.064,32550000.0
2009-12-09 16:53:00,63.067,63.075,63.065,63.069,40170000.0
2009-12-09 16:54:00,63.081,63.108,63.078,63.105,34460000.0
2009-12-09 16:55:00,63.112,63.112,63.09,63.1,16720000.0
2009-12-09 16:56:00,63.099,63.101,63.081,63.081,51740000.0
2009-12-09 16:57:00,63.088,63.102,63.086,63.089,47020000.0
2009-12-09 16:58:00,63.094,63.1,63.075,63.078,61830000.0
2009-12-09 16:59:00,63.084,63.119,63.084,63.112,104030000.0
2009-12-09 17:00:00,63.123,63.123,63.096,63.122,54790000.0
2009-12-09 17:01:00,63.126,63.166,63.126,63.163,48070000.0
2009-12-09 17:02:00,63.163,63.206,63.163,63.191,61200000.0
2009-12-09 17:03:00,63.184,63.184,63.134,63.142,54160000.0
2009-12-09 17:04:00,63.152,63.152,63.126,63.13,81550000.0
2009-12-09 17:05:00,63.119,63.139,63.11,63.129,75380000.0
2009-12-09 17:06:00,63.113,63.152,63.113,63.145,104340000.0
2009-12-09 17:07:00,63.137,63.151,63.125,63.138,153150000.0
2009-12-09 17:08:00,63.137,63.149,63.132,63.144,43300000.0
2009-12-09 17:09:00,63.152,63.152,63.131,63.151,47900000.0
2009-12-09 17:10:00,63.138,63.152,63.135,63.139,39300000.0
2009-12-09 17:11:00,63.128,63.138,63.115,63.136,32960000.0
2009-12-09 17:12:00,63.135,63.144,63.121,63.137,42780000.0
2009-12-09 17:13:00,63.129,63.131,63.121,63.123,12580000.0
2009-12-09 17:14:00,63.124,63.132,63.114,63.122,27690000.0
2009-12-09 17:15:00,63.119,63.134,63.115,63.12,83280000.0
2009-12-09 17:16:00,63.118,63.134,63.115,63.125,27290000.0
2009-12-09 17:17:00,63.126,63.126,63.113,63.118,61300000.0
2009-12-09 17:18:00,63.117,63.123,63.107,63.108,39210000.0
2009-12-09 17:19:00,63.108,63.12,63.084,63.084,51030000.0
2009-12-09 17:20:00,63.089,63.103,63.082,63.095,53670000.0
2009-12-09 17:21:00,63.07,63.093,63.064,63.084,87480000.0
2009-12-09 17:22:00,63.079,63.089,63.076,63.085,61290000.0
2009-12-09 17:23:00,63.081,63.121,63.081,63.106,41730000.0
2009-12-09 17:24:00,63.113,63.117,63.094,63.097,44100000.0
2009-12-09 17:25:00,63.101,63.116,63.097,63.112,17290000.0
2009-12-09 17:26:00,63.106,63.118,63.087,63.101,36830000.0
2009-12-09 17:27:00,63.104,63.113,63.097,63.108,93090000.0
2009-12-09 17:28:00,63.116,63.134,63.103,63.134,46270000.0
2009-12-09 17:29:00,63.128,63.132,63.114,63.127,42550000.0
2009-12-09 17:30:00,63.125,63.129,63.096,63.102,108380000.0
2009-12-09 17:31:00,63.116,63.123,63.091,63.091,76970000.0
2009-12-09 17:32:00,63.11,63.12,63.096,63.101,37250000.0
2009-12-09 17:33:00,63.093,63.112,63.086,63.105,38350000.0
2009-12-09 17:34:00,63.104,63.104,63.092,63.092,42350000.0
2009-12-09 17:35:00,63.092,63.092,63.064,63.077,93570000.0
2009-12-09 17:36:00,63.084,63.09,63.065,63.078,93060000.0
2009-12-09 17:37:00,63.08,63.104,63.073,63.104,65910000.0
2009-12-09 17:38:00,63.103,63.133,63.103,63.116,68520000.0
2009-12-09 17:39:00,63.125,63.134,63.11,63.11,52510000.0
2009-12-09 17:40:00,63.125,63.139,63.117,63.139,108340000.0
2009-12-09 17:41:00,63.136,63.153,63.123,63.153,68110000.0
2009-12-09 17:42:00,63.149,63.173,63.137,63.173,78280000.0
2009-12-09 17:43:00,63.174,63.185,63.164,63.185,76970000.0
2009-12-09 17:44:00,63.175,63.203,63.175,63.19,138080000.0
2009-12-09 17:45:00,63.199,63.221,63.197,63.215,99530000.0
2009-12-09 17:46:00,63.223,63.228,63.182,63.19,76500000.0
2009-12-09 17:47:00,63.182,63.203,63.182,63.186,102780000.0
2009-12-09 17:48:00,63.201,63.21,63.19,63.197,77200000.0
2009-12-09 17:49:00,63.193,63.201,63.177,63.198,92480000.0
2009-12-09 17:50:00,63.191,63.201,63.183,63.19,84100000.0
2009-12-09 17:51:00,63.206,63.206,63.183,63.189,59250000.0
2009-12-09 17:52:00,63.179,63.189,63.166,63.178,107810000.0
2009-12-09 17:53:00,63.161,63.19,63.157,63.177,68670000.0
2009-12-09 17:54:00,63.195,63.195,63.184,63.189,89350000.0
2009-12-09 17:55:00,63.175,63.203,63.163,63.163,73130000.0
2009-12-09 17:56:00,63.166,63.176,63.144,63.169,75860000.0
2009-12-09 17:57:00,63.178,63.208,63.172,63.18,86540000.0
2009-12-09 17:58:00,63.201,63.229,63.188,63.216,71540000.0
2009-12-09 17:59:00,63.237,63.269,63.228,63.243,95080000.0
2009-12-09 18:00:00,63.26,63.262,63.226,63.257,99030000.0
2009-12-09 18:01:00,63.243,63.243,63.214,63.23,126620000.0
2009-12-09 18:02:00,63.224,63.224,63.194,63.214,86290000.0
2009-12-09 18:03:00,63.207,63.218,63.204,63.207,75360000.0
2009-12-09 18:04:00,63.224,63.224,63.201,63.209,101070000.0
2009-12-09 18:05:00,63.212,63.232,63.212,63.219,90160000.0
2009-12-09 18:06:00,63.227,63.232,63.214,63.217,81030000.0
2009-12-09 18:07:00,63.209,63.227,63.206,63.226,24470000.0
2009-12-09 18:08:00,63.219,63.233,63.211,63.211,55850000.0
2009-12-09 18:09:00,63.231,63.231,63.212,63.212,62460000.0
2009-12-09 18:10:00,63.209,63.222,63.205,63.212,82560000.0
2009-12-09 18:11:00,63.198,63.208,63.176,63.189,88880000.0
2009-12-09 18:12:00,63.175,63.178,63.153,63.164,119990000.0
2009-12-09 18:13:00,63.159,63.166,63.152,63.152,44370000.0
2009-12-09 18:14:00,63.154,63.16,63.145,63.152,64440000.0
2009-12-09 18:15:00,63.145,63.15,63.121,63.144,84740000.0
2009-12-09 18:16:00,63.142,63.161,63.136,63.137,95130000.0
2009-12-09 18:17:00,63.138,63.164,63.135,63.143,33430000.0
2009-12-09 18:18:00,63.146,63.15,63.127,63.146,88560000.0
2009-12-09 18:19:00,63.149,63.152,63.138,63.14,45690000.0
2009-12-09 18:20:00,63.133,63.15,63.133,63.145,70970000.0
2009-12-09 18:21:00,63.135,63.144,63.129,63.138,79490000.0
2009-12-09 18:22:00,63.146,63.151,63.134,63.137,40410000.0
2009-12-09 18:23:00,63.143,63.143,63.129,63.132,49110000.0
2009-12-09 18:24:00,63.148,63.153,63.133,63.138,68960000.0
2009-12-09 18:25:00,63.143,63.148,63.12,63.145,36350000.0
2009-12-09 18:26:00,63.136,63.166,63.136,63.147,55190000.0
2009-12-09 18:27:00,63.163,63.163,63.142,63.158,85450000.0
2009-12-09 18:28:00,63.139,63.14,63.137,63.138,101050000.0
2009-12-09 18:29:00,63.151,63.185,63.145,63.161,158250000.0
2009-12-09 18:30:00,63.168,63.199,63.166,63.188,68310000.0
2009-12-09 18:31:00,63.189,63.191,63.171,63.179,76770000.0
2009-12-09 18:32:00,63.186,63.196,63.175,63.196,31410000.0
2009-12-09 18:33:00,63.197,63.197,63.174,63.179,45850000.0
2009-12-09 18:34:00,63.2,63.218,63.189,63.203,58620000.0
2009-12-09 18:35:00,63.213,63.213,63.184,63.199,120300000.0
2009-12-09 18:36:00,63.196,63.199,63.176,63.18,81740000.0
2009-12-09 18:37:00,63.164,63.171,63.154,63.159,34690000.0
2009-12-09 18:38:00,63.152,63.17,63.144,63.163,40620000.0
2009-12-09 18:39:00,63.18,63.18,63.164,63.168,9590000.0
2009-12-09 18:40:00,63.176,63.176,63.162,63.162,73200000.0
2009-12-09 18:41:00,63.171,63.187,63.171,63.178,53120000.0
2009-12-09 18:42:00,63.196,63.2,63.186,63.187,102530000.0
2009-12-09 18:43:00,63.195,63.202,63.176,63.197,138140000.0
2009-12-09 18:44:00,63.179,63.198,63.175,63.197,59310000.0
2009-12-09 18:45:00,63.188,63.2,63.183,63.194,109850000.0
2009-12-09 18:46:00,63.188,63.201,63.173,63.188,104700000.0
2009-12-09 18:47:00,63.182,63.203,63.182,63.19,84490000.0
2009-12-09 18:48:00,63.186,63.186,63.179,63.179,70860000.0
2009-12-09 18:49:00,63.181,63.19,63.181,63.186,39320000.0
2009-12-09 18:50:00,63.177,63.195,63.177,63.195,32300000.0
2009-12-09 18:51:00,63.194,63.194,63.174,63.194,57270000.0
2009-12-09 18:52:00,63.194,63.194,63.181,63.181,26890000.0
2009-12-09 18:53:00,63.188,63.191,63.171,63.178,34090000.0
2009-12-09 18:54:00,63.184,63.184,63.163,63.179,54020000.0
2009-12-09 18:55:00,63.162,63.181,63.155,63.175,68490000.0
2009-12-09 18:56:00,63.178,63.183,63.16,63.176,106950000.0
2009-12-09 18:57:00,63.174,63.182,63.164,63.167,65320000.0
2009-12-09 18:58:00,63.15,63.176,63.15,63.176,74350000.0
2009-12-09 18:59:00,63.155,63.157,63.12,63.132,102680000.0
2009-12-09 19:00:00,63.13,63.159,63.13,63.157,120730000.0
2009-12-09 19:01:00,63.153,63.162,63.152,63.158,148050000.0
2009-12-09 19:02:00,63.165,63.165,63.133,63.148,133610000.0
2009-12-09 19:03:00,63.154,63.167,63.126,63.129,105810000.0
2009-12-09 19:04:00,63.123,63.123,63.103,63.117,63250000.0
2009-12-09 19:05:00,63.1,63.114,63.1,63.109,91410000.0
2009-12-09 19:06:00,63.125,63.125,63.104,63.104,75990000.0
2009-12-09 19:07:00,63.098,63.113,63.094,63.097,71000000.0
2009-12-09 19:08:00,63.098,63.113,63.094,63.1,73280000.0
2009-12-09 19:09:00,63.106,63.106,63.079,63.079,53650000.0
2009-12-09 19:10:00,63.089,63.097,63.077,63.08,14880000.0
2009-12-09 19:11:00,63.062,63.083,63.062,63.069,54640000.0
2009-12-09 19:12:00,63.077,63.091,63.065,63.083,107790000.0
2009-12-09 19:13:00,63.077,63.082,63.053,63.077,131310000.0
2009-12-09 19:14:00,63.053,63.081,63.053,63.078,52900000.0
2009-12-09 19:15:00,63.07,63.085,63.064,63.067,106470000.0
2009-12-09 19:16:00,63.07,63.095,63.067,63.095,119860000.0
2009-12-09 19:17:00,63.084,63.084,63.039,63.04,93000000.0
2009-12-09 19:18:00,63.047,63.067,63.037,63.055,65550000.0
2009-12-09 19:19:00,63.068,63.082,63.063,63.067,42120000.0
2009-12-09 19:20:00,63.048,63.056,63.019,63.056,30470000.0
2009-12-09 19:21:00,63.063,63.063,63.037,63.053,50010000.0
2009-12-09 19:22:00,63.038,63.043,63.032,63.04,25800000.0
2009-12-09 19:23:00,63.032,63.043,63.032,63.038,37680000.0
2009-12-09 19:24:00,63.042,63.042,63.003,63.027,49670000.0
2009-12-09 19:25:00,63.024,63.056,63.012,63.049,66130000.0
2009-12-09 19:26:00,63.06,63.08,63.045,63.067,109160000.0
2009-12-09 19:27:00,63.076,63.091,63.056,63.082,65190000.0
2009-12-09 19:28:00,63.076,63.082,63.061,63.071,70880000.0
2009-12-09 19:29:00,63.061,63.08,63.061,63.068,102610000.0
2009-12-09 19:30:00,63.077,63.082,63.067,63.071,131080000.0
2009-12-09 19:31:00,63.072,63.089,63.06,63.074,153780000.0
2009-12-09 19:32:00,63.071,63.084,63.07,63.077,125050000.0
2009-12-09 19:33:00,63.082,63.082,63.058,63.081,113240000.0
2009-12-09 19:34:00,63.071,63.092,63.07,63.07,67590000.0
2009-12-09 19:35:00,63.083,63.121,63.069,63.086,91500000.0
2009-12-09 19:36:00,63.099,63.121,63.082,63.114,80970000.0
2009-12-09 19:37:00,63.098,63.105,63.094,63.096,70540000.0
2009-12-09 19:38:00,63.097,63.104,63.091,63.098,70520000.0
2009-12-09 19:39:00,63.111,63.15,63.1,63.118,66000000.0
2009-12-09 19:40:00,63.104,63.117,63.092,63.108,17510000.0
2009-12-09 19:41:00,63.121,63.121,63.087,63.092,69770000.0
2009-12-09 19:42:00,63.1,63.121,63.098,63.108,45710000.0
2009-12-09 19:43:00,63.111,63.128,63.098,63.118,24600000.0
2009-12-09 19:44:00,63.109,63.137,63.105,63.128,56410000.0
2009-12-09 19:45:00,63.125,63.125,63.103,63.11,29860000.0
2009-12-09 19:46:00,63.119,63.123,63.093,63.11,37660000.0
2009-12-09 19:47:00,63.088,63.1,63.085,63.097,49580000.0
2009-12-09 19:48:00,63.105,63.105,63.084,63.096,73220000.0
2009-12-09 19:49:00,63.063,63.089,63.063,63.086,112830000.0
2009-12-09 19:50:00,63.078,63.085,63.075,63.076,63850000.0
2009-12-09 19:51:00,63.092,63.094,63.066,63.094,69150000.0
2009-12-09 19:52:00,63.072,63.091,63.072,63.081,100980000.0
2009-12-09 19:53:00,63.073,63.094,63.073,63.086,123700000.0
2009-12-09 19:54:00,63.1,63.12,63.087,63.108,154840000.0
2009-12-09 19:55:00,63.088,63.104,63.087,63.087,128750000.0
2009-12-09 19:56:00,63.091,63.106,63.091,63.099,110600000.0
2009-12-09 19:57:00,63.104,63.104,63.093,63.093,63140000.0
2009-12-09 19:58:00,63.09,63.103,63.086,63.09,88970000.0
2009-12-09 19:59:00,63.11,63.122,63.096,63.117,79180000.0
2009-12-09 20:00:00,63.108,63.122,63.088,63.099,79150000.0
2009-12-09 20:01:00,63.093,63.165,63.093,63.138,69540000.0
2009-12-09 20:02:00,63.143,63.159,63.137,63.147,61420000.0
2009-12-09 20:03:00,63.159,63.159,63.135,63.135,9400000.0
2009-12-09 20:04:00,63.122,63.159,63.119,63.146,158950000.0
2009-12-09 20:05:00,63.155,63.155,63.136,63.138,70900000.0
2009-12-09 20:06:00,63.147,63.158,63.127,63.134,78120000.0
2009-12-09 20:07:00,63.127,63.13,63.105,63.112,27100000.0
2009-12-09 20:08:00,63.101,63.111,63.091,63.108,45750000.0
2009-12-09 20:09:00,63.107,63.107,63.093,63.093,54320000.0
2009-12-09 20:10:00,63.106,63.106,63.093,63.105,127820000.0
2009-12-09 20:11:00,63.107,63.12,63.093,63.1,80470000.0
2009-12-09 20:12:00,63.102,63.104,63.082,63.082,37030000.0
2009-12-09 20:13:00,63.075,63.103,63.075,63.103,45670000.0
2009-12-09 20:14:00,63.084,63.095,63.077,63.087,16530000.0
2009-12-09 20:15:00,63.086,63.09,63.066,63.087,62740000.0
2009-12-09 20:16:00,63.094,63.094,63.074,63.08,51240000.0
2009-12-09 20:17:00,63.071,63.108,63.071,63.104,105370000.0
2009-12-09 20:18:00,63.11,63.11,63.085,63.093,141890000.0
2009-12-09 20:19:00,63.091,63.105,63.086,63.095,59210000.0
2009-12-09 20:20:00,63.092,63.103,63.092,63.098,111440000.0
2009-12-09 20:21:00,63.095,63.103,63.083,63.088,118560000.0
2009-12-09 20:22:00,63.09,63.095,63.081,63.095,89610000.0
2009-12-09 20:23:00,63.078,63.084,63.069,63.077,68880000.0
2009-12-09 20:24:00,63.084,63.084,63.071,63.084,44950000.0
2009-12-09 20:25:00,63.077,63.091,63.071,63.081,27280000.0
2009-12-09 20:26:00,63.071,63.092,63.071,63.079,51680000.0
2009-12-09 20:27:00,63.084,63.084,63.072,63.078,29170000.0
2009-12-09 20:28:00,63.084,63.095,63.08,63.08,38400000.0
2009-12-09 20:29:00,63.079,63.092,63.075,63.081,45340000.0
2009-12-09 20:30:00,63.085,63.091,63.073,63.083,64970000.0
2009-12-09 20:31:00,63.077,63.086,63.074,63.079,114980000.0
2009-12-09 20:32:00,63.085,63.085,63.064,63.068,65350000.0
2009-12-09 20:33:00,63.074,63.078,63.052,63.052,73770000.0
2009-12-09 20:34:00,63.075,63.075,63.046,63.067,91650000.0
2009-12-09 20:35:00,63.062,63.08,63.052,63.06,128000000.0
2009-12-09 20:36:00,63.062,63.082,63.052,63.061,154510000.0
2009-12-09 20:37:00,63.069,63.087,63.069,63.074,132460000.0
2009-12-09 20:38:00,63.069,63.084,63.069,63.083,105530000.0
2009-12-09 20:39:00,63.084,63.087,63.071,63.087,64850000.0
2009-12-09 20:40:00,63.072,63.096,63.072,63.096,90850000.0
2009-12-09 20:41:00,63.073,63.09,63.068,63.079,80170000.0
2009-12-09 20:42:00,63.078,63.089,63.068,63.082,68180000.0
2009-12-09 20:43:00,63.081,63.101,63.081,63.09,69160000.0
2009-12-09 20:44:00,63.082,63.102,63.082,63.097,60150000.0
2009-12-09 20:45:00,63.091,63.095,63.081,63.085,12250000.0
2009-12-09 20:46:00,63.078,63.092,63.074,63.08,101300000.0
2009-12-09 20:47:00,63.078,63.083,63.063,63.063,81970000.0
2009-12-09 20:48:00,63.073,63.073,63.056,63.066,73000000.0
2009-12-09 20:49:00,63.056,63.082,63.043,63.082,67940000.0
2009-12-09 20:50:00,63.063,63.082,63.063,63.077,58930000.0
2009-12-09 20:51:00,63.081,63.087,63.068,63.084,15270000.0
2009-12-09 20:52:00,63.095,63.095,63.064,63.087,82970000.0
2009-12-09 20:53:00,63.068,63.08,63.058,63.067,68620000.0
2009-12-09 20:54:00,63.077,63.084,63.063,63.063,74870000.0
2009-12-09 20:55:00,63.06,63.08,63.055,63.058,58620000.0
2009-12-09 20:56:00,63.037,63.064,63.037,63.049,100130000.0
2009-12-09 20:57:00,63.059,63.068,63.049,63.063,76270000.0
2009-12-09 20:58:00,63.051,63.078,63.042,63.042,114550000.0
2009-12-09 20:59:00,63.055,63.074,63.055,63.06,128200000.0
2009-12-09 21:00:00,63.065,63.076,63.056,63.069,102200000.0
2009-12-09 21:01:00,63.068,63.076,63.055,63.06,108890000.0
2009-12-09 21:02:00,63.048,63.061,63.046,63.046,75450000.0
2009-12-09 21:03:00,63.064,63.067,63.05,63.053,30660000.0
2009-12-09 21:04:00,63.068,63.07,63.05,63.068,39280000.0
2009-12-09 21:05:00,63.048,63.049,63.042,63.045,103560000.0
2009-12-09 21:06:00,63.063,63.067,63.044,63.055,93240000.0
2009-12-09 21:07:00,63.051,63.071,63.051,63.067,83230000.0
2009-12-09 21:08:00,63.068,63.074,63.06,63.066,112010000.0
2009-12-09 21:09:00,63.075,63.103,63.065,63.096,100950000.0
2009-12-09 21:10:00,63.073,63.096,63.069,63.079,96420000.0
2009-12-09 21:11:00,63.064,63.085,63.06,63.069,94200000.0
2009-12-09 21:12:00,63.076,63.087,63.065,63.065,98170000.0
2009-12-09 21:13:00,63.057,63.084,63.057,63.084,59970000.0
2009-12-09 21:14:00,63.075,63.092,63.066,63.079,107090000.0
2009-12-09 21:15:00,63.085,63.088,63.073,63.088,99490000.0
2009-12-09 21:16:00,63.079,63.096,63.079,63.096,53490000.0
2009-12-09 21:17:00,63.098,63.103,63.072,63.072,123610000.0
2009-12-09 21:18:00,63.078,63.09,63.074,63.09,97380000.0
2009-12-09 21:19:00,63.088,63.101,63.073,63.101,98890000.0
2009-12-09 21:20:00,63.08,63.107,63.069,63.099,107250000.0
2009-12-09 21:21:00,63.108,63.108,63.08,63.103,81670000.0
2009-12-09 21:22:00,63.103,63.11,63.084,63.097,57370000.0
2009-12-09 21:23:00,63.089,63.109,63.089,63.104,55530000.0
2009-12-09 21:24:00,63.111,63.111,63.092,63.105,81460000.0
2009-12-09 21:25:00,63.098,63.112,63.093,63.099,67500000.0
2009-12-09 21:26:00,63.09,63.101,63.074,63.088,89090000.0
2009-12-09 21:27:00,63.089,63.093,63.074,63.087,52760000.0
2009-12-09 21:28:00,63.09,63.093,63.065,63.078,60550000.0
2009-12-09 21:29:00,63.066,63.076,63.058,63.076,110970000.0
2009-12-09 21:30:00,63.071,63.093,63.064,63.082,87780000.0
2009-12-09 21:31:00,63.078,63.101,63.078,63.082,72340000.0
2009-12-09 21:32:00,63.069,63.084,63.065,63.072,44850000.0
2009-12-09 21:33:00,63.083,63.083,63.063,63.075,46420000.0
2009-12-09 21:34:00,63.078,63.084,63.071,63.074,81430000.0
2009-12-09 21:35:00,63.059,63.081,63.055,63.058,119990000.0
2009-12-09 21:36:00,63.06,63.06,63.026,63.047,108120000.0
2009-12-09 21:37:00,63.033,63.052,63.033,63.034,114580000.0
2009-12-09 21:38:00,63.046,63.052,63.036,63.047,86270000.0
2009-12-09 21:39:00,63.05,63.052,63.03,63.045,97120000.0
2009-12-09 21:40:00,63.045,63.053,63.04,63.047,50470000.0
2009-12-09 21:41:00,63.045,63.069,63.045,63.046,93510000.0
2009-12-09 21:42:00,63.052,63.053,63.037,63.047,55860000.0
2009-12-09 21:43:00,63.041,63.058,63.04,63.04,60500000.0
2009-12-09 21:44:00,63.039,63.062,63.039,63.04,59430000.0
2009-12-09 21:45:00,63.059,63.063,63.037,63.037,87100000.0
2009-12-09 21:46:00,63.031,63.053,63.031,63.053,112370000.0
2009-12-09 21:47:00,63.038,63.062,63.038,63.056,145580000.0
2009-12-09 21:48:00,63.062,63.064,63.049,63.062,81420000.0
2009-12-09 21:49:00,63.057,63.09,63.057,63.081,91000000.0
2009-12-09 21:50:00,63.079,63.079,63.059,63.066,103170000.0
2009-12-09 21:51:00,63.065,63.077,63.049,63.058,116760000.0
2009-12-09 21:52:00,63.035,63.063,63.023,63.023,114410000.0
2009-12-09 21:53:00,63.044,63.044,63.025,63.028,73170000.0
2009-12-09 21:54:00,63.03,63.042,63.02,63.042,80290000.0
2009-12-09 21:55:00,63.038,63.06,63.023,63.033,52240000.0
2009-12-09 21:56:00,63.036,63.046,63.023,63.046,141330000.0
2009-12-09 21:57:00,63.045,63.047,63.017,63.029,182450000.0
2009-12-09 21:58:00,63.034,63.034,63.004,63.015,115010000.0
2009-12-09 21:59:00,63.023,63.023,62.981,62.984,79000000.0
2009-12-09 22:00:00,63.0,63.013,62.989,63.013,87810000.0
2009-12-09 22:01:00,63.027,63.027,62.994,63.02,103680000.0
2009-12-09 22:02:00,63.027,63.036,63.016,63.032,72510000.0
2009-12-09 22:03:00,63.037,63.05,63.021,63.037,127720000.0
2009-12-09 22:04:00,63.045,63.048,63.029,63.044,143880000.0
2009-12-09 22:05:00,63.051,63.053,63.028,63.032,94600000.0
2009-12-09 22:06:00,63.046,63.076,63.046,63.052,148320000.0
2009-12-09 22:07:00,63.073,63.097,63.059,63.059,106490000.0
2009-12-09 22:08:00,63.078,63.082,63.057,63.07,97380000.0
2009-12-09 22:09:00,63.087,63.102,63.074,63.074,55380000.0
2009-12-09 22:10:00,63.068,63.08,63.059,63.059,58700000.0
2009-12-09 22:11:00,63.076,63.081,63.05,63.065,119190000.0
2009-12-09 22:12:00,63.066,63.078,63.048,63.062,74350000.0
2009-12-09 22:13:00,63.038,63.069,63.038,63.06,101350000.0
2009-12-09 22:14:00,63.05,63.08,63.05,63.08,69570000.0
2009-12-09 22:15:00,63.067,63.088,63.063,63.063,103000000.0
2009-12-09 22:16:00,63.073,63.073,63.042,63.056,77120000.0
2009-12-09 22:17:00,63.061,63.073,63.061,63.073,105680000.0
2009-12-09 22:18:00,63.087,63.094,63.064,63.076,87930000.0
2009-12-09 22:19:00,63.069,63.088,63.058,63.079,83950000.0
2009-12-09 22:20:00,63.08,63.104,63.072,63.089,64710000.0
2009-12-09 22:21:00,63.111,63.129,63.099,63.107,106630000.0
2009-12-09 22:22:00,63.092,63.113,63.092,63.113,113460000.0
2009-12-09 22:23:00,63.089,63.102,63.089,63.092,107080000.0
2009-12-09 22:24:00,63.109,63.133,63.105,63.11,73780000.0
2009-12-09 22:25:00,63.112,63.112,63.097,63.104,17690000.0
2009-12-09 22:26:00,63.096,63.103,63.091,63.097,109040000.0
2009-12-09 22:27:00,63.097,63.113,63.092,63.105,71090000.0
2009-12-09 22:28:00,63.097,63.119,63.097,63.116,72340000.0
2009-12-09 22:29:00,63.116,63.116,63.108,63.114,87730000.0
2009-12-09 22:30:00,63.13,63.138,63.113,63.126,114460000.0
2009-12-09 22:31:00,63.122,63.152,63.122,63.134,49860000.0
2009-12-09 22:32:00,63.138,63.138,63.114,63.121,103440000.0
2009-12-09 22:33:00,63.103,63.131,63.103,63.131,72030000.0
2009-12-09 22:34:00,63.098,63.122,63.098,63.122,106620000.0
2009-12-09 22:35:00,63.101,63.115,63.092,63.092,105290000.0
2009-12-09 22:36:00,63.1,63.11,63.09,63.11,79840000.0
2009-12-09 22:37:00,63.089,63.11,63.089,63.09,66310000.0
2009-12-09 22:38:00,63.115,63.115,63.083,63.112,65600000.0
2009-12-09 22:39:00,63.105,63.113,63.09,63.098,116070000.0
2009-12-09 22:40:00,63.09,63.11,63.09,63.096,101340000.0
2009-12-09 22:41:00,63.082,63.103,63.082,63.102,112290000.0
2009-12-09 22:42:00,63.102,63.108,63.08,63.08,128820000.0
2009-12-09 22:43:00,63.094,63.1,63.068,63.069,142860000.0
2009-12-09 22:44:00,63.064,63.083,63.052,63.083,77230000.0
2009-12-09 22:45:00,63.09,63.109,63.074,63.095,100950000.0
2009-12-09 22:46:00,63.104,63.104,63.085,63.088,83560000.0
2009-12-09 22:47:00,63.081,63.109,63.081,63.097,76370000.0
2009-12-09 22:48:00,63.103,63.105,63.09,63.104,75200000.0
2009-12-09 22:49:00,63.104,63.104,63.079,63.079,98390000.0
2009-12-09 22:50:00,63.091,63.093,63.074,63.074,75340000.0
2009-12-09 22:51:00,63.086,63.097,63.081,63.096,94310000.0
2009-12-09 22:52:00,63.068,63.084,63.064,63.084,86380000.0
2009-12-09 22:53:00,63.061,63.08,63.058,63.069,63610000.0
2009-12-09 22:54:00,63.081,63.084,63.066,63.078,116730000.0
2009-12-09 22:55:00,63.089,63.092,63.075,63.084,65320000.0
2009-12-09 22:56:00,63.084,63.095,63.066,63.087,73690000.0
2009-12-09 22:57:00,63.095,63.115,63.077,63.104,108770000.0
2009-12-09 22:58:00,63.102,63.123,63.093,63.102,92940000.0
2009-12-09 22:59:00,63.088,63.105,63.082,63.105,86290000.0
2009-12-09 23:00:00,63.102,63.115,63.091,63.115,90410000.0
2009-12-09 23:01:00,63.093,63.118,63.082,63.106,50080000.0
2009-12-09 23:02:00,63.107,63.111,63.084,63.084,90870000.0
2009-12-09 23:03:00,63.094,63.103,63.077,63.092,69280000.0
2009-12-09 23:04:00,63.085,63.101,63.08,63.084,93160000.0
2009-12-09 23:05:00,63.104,63.113,63.094,63.113,104980000.0
2009-12-09 23:06:00,63.115,63.115,63.093,63.106,105790000.0
2009-12-09 23:07:00,63.108,63.114,63.094,63.108,48970000.0
2009-12-09 23:08:00,63.105,63.105,63.09,63.098,56060000.0
2009-12-09 23:09:00,63.106,63.111,63.093,63.106,113590000.0
2009-12-09 23:10:00,63.092,63.111,63.092,63.108,127350000.0
2009-12-09 23:11:00,63.094,63.113,63.094,63.109,101130000.0
2009-12-09 23:12:00,63.107,63.113,63.092,63.113,98660000.0
2009-12-09 23:13:00,63.093,63.131,63.093,63.117,89680000.0
2009-12-09 23:14:00,63.126,63.126,63.1,63.1,102380000.0
2009-12-09 23:15:00,63.11,63.113,63.102,63.109,114630000.0
2009-12-09 23:16:00,63.092,63.106,63.092,63.106,80450000.0
2009-12-09 23:17:00,63.093,63.117,63.093,63.117,52550000.0
2009-12-09 23:18:00,63.106,63.112,63.104,63.109,37570000.0
2009-12-09 23:19:00,63.102,63.107,63.1,63.107,47960000.0
2009-12-09 23:20:00,63.104,63.108,63.103,63.107,85420000.0
2009-12-09 23:21:00,63.115,63.115,63.103,63.106,80860000.0
2009-12-09 23:22:00,63.097,63.105,63.091,63.105,69590000.0
2009-12-09 23:23:00,63.099,63.099,63.096,63.098,83390000.0
2009-12-09 23:24:00,63.106,63.108,63.098,63.108,61320000.0
2009-12-09 23:25:00,63.101,63.114,63.101,63.105,84200000.0
2009-12-09 23:26:00,63.112,63.123,63.105,63.117,82250000.0
2009-12-09 23:27:00,63.102,63.115,63.102,63.114,71390000.0
2009-12-09 23:28:00,63.108,63.118,63.102,63.114,84900000.0
2009-12-09 23:29:00,63.099,63.124,63.099,63.124,67620000.0
2009-12-09 23:30:00,63.114,63.114,63.093,63.105,35060000.0
2009-12-09 23:31:00,63.097,63.111,63.091,63.106,73640000.0
2009-12-09 23:32:00,63.098,63.121,63.094,63.107,57230000.0
2009-12-09 23:33:00,63.115,63.115,63.093,63.097,100920000.0
2009-12-09 23:34:00,63.108,63.117,63.102,63.117,33860000.0
2009-12-09 23:35:00,63.119,63.124,63.101,63.112,88530000.0
2009-12-09 23:36:00,63.114,63.122,63.106,63.122,118900000.0
2009-12-09 23:37:00,63.1,63.123,63.1,63.123,97920000.0
2009-12-09 23:38:00,63.122,63.122,63.101,63.122,56680000.0
2009-12-09 23:39:00,63.113,63.123,63.103,63.123,106400000.0
2009-12-09 23:40:00,63.113,63.126,63.1,63.126,87770000.0
2009-12-09 23:41:00,63.109,63.125,63.109,63.125,90760000.0
2009-12-09 23:42:00,63.122,63.125,63.107,63.125,31990000.0
2009-12-09 23:43:00,63.111,63.132,63.111,63.132,41780000.0
2009-12-09 23:44:00,63.126,63.126,63.112,63.117,28980000.0
2009-12-09 23:45:00,63.123,63.123,63.111,63.118,15450000.0
2009-12-09 23:46:00,63.119,63.127,63.113,63.127,48940000.0
2009-12-09 23:47:00,63.128,63.136,63.115,63.136,50560000.0
2009-12-09 23:48:00,63.134,63.134,63.111,63.129,61680000.0
2009-12-09 23:49:00,63.122,63.134,63.122,63.134,109740000.0
2009-12-09 23:51:00,63.126,63.131,63.114,63.121,47160000.0
2009-12-09 23:52:00,63.109,63.123,63.104,63.109,59210000.0
2009-12-09 23:53:00,63.108,63.11,63.106,63.109,59100000.0
2009-12-09 23:54:00,63.117,63.117,63.109,63.109,82000000.0
2009-12-09 23:55:00,63.115,63.115,63.11,63.111,77170000.0
2009-12-09 23:56:00,63.119,63.119,63.109,63.109,105700000.0
2009-12-09 23:57:00,63.117,63.117,63.108,63.115,145100000.0
2009-12-09 23:58:00,63.1,63.105,63.1,63.103,50490000.0
2009-12-09 23:59:00,63.098,63.102,63.089,63.091,52070000.0
2009-12-10 00:00:00,63.101,63.115,63.101,63.114,44300000.0
2009-12-10 00:01:00,63.109,63.123,63.109,63.118,37430000.0
2009-12-10 00:02:00,63.118,63.123,63.11,63.116,44350000.0
2009-12-10 00:03:00,63.114,63.114,63.106,63.106,15810000.0
2009-12-10 00:04:00,63.116,63.119,63.111,63.112,28070000.0
2009-12-10 00:05:00,63.113,63.143,63.113,63.133,78890000.0
2009-12-10 00:06:00,63.147,63.158,63.129,63.14,31730000.0
2009-12-10 00:07:00,63.129,63.134,63.121,63.127,68240000.0
2009-12-10 00:08:00,63.142,63.142,63.132,63.138,36890000.0
2009-12-10 00:09:00,63.147,63.147,63.131,63.131,52260000.0
2009-12-10 00:10:00,63.147,63.159,63.136,63.155,52830000.0
2009-12-10 00:11:00,63.169,63.174,63.149,63.166,84020000.0
2009-12-10 00:12:00,63.174,63.174,63.161,63.173,64670000.0
2009-12-10 00:13:00,63.169,63.212,63.166,63.209,44750000.0
2009-12-10 00:14:00,63.168,63.207,63.168,63.196,46430000.0
2009-12-10 00:15:00,63.189,63.189,63.164,63.175,17700000.0
2009-12-10 00:16:00,63.176,63.177,63.17,63.17,39290000.0
2009-12-10 00:17:00,63.158,63.168,63.158,63.16,102080000.0
2009-12-10 00:18:00,63.184,63.184,63.162,63.162,42810000.0
2009-12-10 00:19:00,63.174,63.221,63.174,63.175,38180000.0
2009-12-10 00:20:00,63.175,63.181,63.169,63.169,104310000.0
2009-12-10 00:21:00,63.193,63.193,63.171,63.171,79720000.0
2009-12-10 00:22:00,63.18,63.187,63.174,63.187,41170000.0
2009-12-10 00:23:00,63.196,63.222,63.196,63.216,36060000.0
2009-12-10 00:24:00,63.224,63.225,63.197,63.225,42000000.0
2009-12-10 00:25:00,63.222,63.24,63.211,63.228,102800000.0
2009-12-10 00:26:00,63.217,63.241,63.217,63.235,91910000.0
2009-12-10 00:27:00,63.242,63.246,63.212,63.246,59380000.0
2009-12-10 00:28:00,63.25,63.25,63.221,63.233,57880000.0
2009-12-10 00:29:00,63.234,63.242,63.229,63.229,54130000.0
2009-12-10 00:30:00,63.246,63.258,63.237,63.245,110160000.0
2009-12-10 00:31:00,63.248,63.273,63.245,63.273,68530000.0
2009-12-10 00:32:00,63.264,63.292,63.258,63.266,90640000.0
2009-12-10 00:33:00,63.283,63.291,63.258,63.269,77740000.0
2009-12-10 00:34:00,63.261,63.279,63.261,63.279,7740000.0
2009-12-10 00:35:00,63.281,63.287,63.281,63.286,102590000.0
2009-12-10 00:41:00,63.316,63.316,63.297,63.314,58460000.0
2009-12-10 00:42:00,63.313,63.33,63.306,63.317,111920000.0
2009-12-10 00:43:00,63.305,63.31,63.293,63.306,65060000.0
2009-12-10 00:44:00,63.292,63.305,63.292,63.299,84420000.0
2009-12-10 00:45:00,63.309,63.312,63.296,63.301,68160000.0
2009-12-10 00:47:00,63.306,63.306,63.299,63.299,84480000.0
2009-12-10 00:48:00,63.317,63.317,63.3,63.3,71600000.0
2009-12-10 00:49:00,63.306,63.309,63.3,63.301,93020000.0
2009-12-10 00:50:00,63.308,63.308,63.301,63.301,89440000.0
2009-12-10 00:51:00,63.316,63.316,63.303,63.303,131780000.0
2009-12-10 00:52:00,63.305,63.305,63.291,63.298,87760000.0
2009-12-10 00:53:00,63.284,63.292,63.262,63.262,70500000.0
2009-12-10 00:54:00,63.273,63.273,63.244,63.259,91640000.0
2009-12-10 00:55:00,63.262,63.275,63.26,63.26,93540000.0
2009-12-10 00:56:00,63.257,63.262,63.253,63.253,79640000.0
2009-12-10 00:57:00,63.317,63.317,63.31,63.31,28400000.0
2009-12-10 00:58:00,63.257,63.26,63.257,63.258,59610000.0
2009-12-10 00:59:00,63.248,63.253,63.243,63.249,56900000.0
2009-12-10 01:00:00,63.267,63.282,63.257,63.278,83110000.0
2009-12-10 01:01:00,63.287,63.287,63.279,63.286,95240000.0
2009-12-10 01:02:00,63.287,63.291,63.284,63.285,127030000.0
2009-12-10 01:03:00,63.295,63.295,63.29,63.295,48440000.0
2009-12-10 01:04:00,63.299,63.315,63.299,63.315,64360000.0
2009-12-10 01:05:00,63.316,63.321,63.309,63.318,79080000.0
2009-12-10 01:06:00,63.318,63.318,63.311,63.316,92150000.0
2009-12-10 01:07:00,63.315,63.317,63.302,63.317,35110000.0
2009-12-10 01:08:00,63.319,63.32,63.318,63.318,87170000.0
2009-12-10 01:09:00,63.315,63.315,63.304,63.308,41230000.0
2009-12-10 01:10:00,63.305,63.308,63.299,63.299,76480000.0
2009-12-10 01:11:00,63.295,63.307,63.295,63.307,79590000.0
2009-12-10 01:12:00,63.318,63.318,63.298,63.298,34410000.0
2009-12-10 01:13:00,63.292,63.293,63.284,63.29,49900000.0
2009-12-10 01:14:00,63.285,63.285,63.269,63.269,66440000.0
2009-12-10 01:15:00,63.263,63.272,63.26,63.268,50080000.0
2009-12-10 01:16:00,63.27,63.277,63.27,63.274,49010000.0
2009-12-10 01:17:00,63.274,63.274,63.263,63.268,84500000.0
2009-12-10 01:18:00,63.269,63.276,63.263,63.276,96470000.0
2009-12-10 01:19:00,63.269,63.277,63.269,63.277,148120000.0
2009-12-10 01:20:00,63.278,63.278,63.27,63.276,70220000.0
2009-12-10 01:21:00,63.285,63.285,63.273,63.277,78130000.0
2009-12-10 01:22:00,63.275,63.275,63.262,63.262,25070000.0
2009-12-10 01:23:00,63.272,63.285,63.272,63.285,43560000.0
2009-12-10 01:24:00,63.276,63.276,63.261,63.261,49830000.0
2009-12-10 01:25:00,63.258,63.266,63.252,63.259,121120000.0
2009-12-10 01:26:00,63.264,63.274,63.261,63.267,81540000.0
2009-12-10 01:27:00,63.286,63.292,63.267,63.267,34300000.0
2009-12-10 01:28:00,63.263,63.276,63.263,63.276,41020000.0
2009-12-10 01:29:00,63.278,63.278,63.272,63.272,18040000.0
2009-12-10 01:30:00,63.288,63.288,63.272,63.28,73140000.0
2009-12-10 01:31:00,63.269,63.275,63.263,63.268,57870000.0
2009-12-10 01:32:00,63.276,63.276,63.268,63.268,105640000.0
2009-12-10 01:33:00,63.266,63.267,63.259,63.259,146170000.0
2009-12-10 01:34:00,63.266,63.273,63.261,63.261,58820000.0
2009-12-10 01:35:00,63.269,63.276,63.26,63.267,113190000.0
2009-12-10 01:36:00,63.275,63.275,63.254,63.26,117270000.0
2009-12-10 01:37:00,63.264,63.264,63.241,63.249,82850000.0
2009-12-10 01:38:00,63.26,63.275,63.244,63.265,64290000.0
2009-12-10 01:39:00,63.269,63.291,63.262,63.283,41890000.0
2009-12-10 01:40:00,63.297,63.297,63.29,63.29,24090000.0
2009-12-10 01:41:00,63.287,63.287,63.279,63.279,52600000.0
2009-12-10 01:42:00,63.279,63.296,63.273,63.296,25610000.0
2009-12-10 01:43:00,63.278,63.284,63.272,63.272,32310000.0
2009-12-10 01:44:00,63.27,63.281,63.267,63.27,52150000.0
2009-12-10 01:45:00,63.268,63.275,63.258,63.258,67310000.0
2009-12-10 01:46:00,63.265,63.265,63.249,63.259,102720000.0
2009-12-10 01:47:00,63.268,63.274,63.263,63.273,64090000.0
2009-12-10 01:48:00,63.268,63.285,63.268,63.281,71100000.0
2009-12-10 01:49:00,63.278,63.283,63.266,63.278,101850000.0
2009-12-10 01:50:00,63.294,63.294,63.263,63.263,130100000.0
2009-12-10 01:51:00,63.271,63.284,63.264,63.284,152990000.0
2009-12-10 01:52:00,63.268,63.273,63.26,63.266,131290000.0
2009-12-10 01:53:00,63.264,63.27,63.254,63.254,112690000.0
2009-12-10 01:54:00,63.272,63.284,63.265,63.278,62960000.0
2009-12-10 01:55:00,63.288,63.29,63.287,63.289,94760000.0
2009-12-10 01:56:00,63.297,63.297,63.283,63.296,83040000.0
2009-12-10 01:57:00,63.298,63.33,63.293,63.324,67860000.0
2009-12-10 01:58:00,63.328,63.332,63.317,63.328,66590000.0
2009-12-10 02:01:00,63.309,63.321,63.302,63.318,23340000.0
2009-12-10 02:02:00,63.31,63.333,63.304,63.325,50860000.0
2009-12-10 02:03:00,63.323,63.323,63.301,63.301,29320000.0
2009-12-10 02:04:00,63.299,63.304,63.291,63.291,39300000.0
2009-12-10 02:05:00,63.295,63.295,63.283,63.289,49210000.0
2009-12-10 02:06:00,63.284,63.286,63.252,63.252,67310000.0
2009-12-10 02:07:00,63.256,63.264,63.242,63.251,111000000.0
2009-12-10 02:08:00,63.258,63.273,63.258,63.266,70630000.0
2009-12-10 02:09:00,63.27,63.27,63.24,63.253,74540000.0
2009-12-10 02:10:00,63.249,63.258,63.249,63.258,98020000.0
2009-12-10 02:11:00,63.247,63.256,63.242,63.248,132910000.0
2009-12-10 02:12:00,63.238,63.242,63.223,63.242,149320000.0
2009-12-10 02:13:00,63.237,63.245,63.228,63.228,122490000.0
2009-12-10 02:14:00,63.238,63.266,63.238,63.248,106950000.0
2009-12-10 02:15:00,63.253,63.263,63.229,63.24,59410000.0
2009-12-10 02:16:00,63.248,63.254,63.242,63.242,95730000.0
2009-12-10 02:17:00,63.253,63.253,63.235,63.249,82020000.0
2009-12-10 02:18:00,63.241,63.253,63.236,63.242,63410000.0
2009-12-10 02:19:00,63.247,63.259,63.235,63.241,67180000.0
2009-12-10 02:20:00,63.253,63.253,63.235,63.239,61940000.0
2009-12-10 02:21:00,63.237,63.246,63.237,63.238,12950000.0
2009-12-10 02:22:00,63.253,63.272,63.253,63.272,75510000.0
2009-12-10 02:23:00,63.269,63.276,63.269,63.276,66630000.0
2009-12-10 02:24:00,63.269,63.273,63.26,63.26,59250000.0
2009-12-10 02:25:00,63.263,63.263,63.252,63.259,17010000.0
2009-12-10 02:26:00,63.262,63.274,63.262,63.267,59660000.0
2009-12-10 02:27:00,63.269,63.276,63.26,63.276,17470000.0
2009-12-10 02:28:00,63.259,63.26,63.256,63.257,100590000.0
2009-12-10 02:29:00,63.267,63.269,63.253,63.267,132390000.0
2009-12-10 02:30:00,63.266,63.292,63.254,63.292,147420000.0
2009-12-10 02:31:00,63.284,63.327,63.284,63.299,125280000.0
2009-12-10 02:32:00,63.324,63.348,63.309,63.342,107620000.0
2009-12-10 02:33:00,63.35,63.372,63.345,63.359,67640000.0
2009-12-10 02:34:00,63.34,63.361,63.339,63.347,94340000.0
2009-12-10 02:35:00,63.353,63.382,63.353,63.36,88990000.0
2009-12-10 02:36:00,63.369,63.373,63.355,63.365,77560000.0
2009-12-10 02:37:00,63.359,63.382,63.358,63.358,70410000.0
2009-12-10 02:38:00,63.364,63.383,63.361,63.361,52850000.0
2009-12-10 02:39:00,63.383,63.393,63.383,63.393,3570000.0
2009-12-10 02:40:00,63.391,63.41,63.389,63.392,16160000.0
2009-12-10 02:41:00,63.388,63.402,63.386,63.394,110930000.0
2009-12-10 02:42:00,63.38,63.392,63.371,63.378,66860000.0
2009-12-10 02:43:00,63.368,63.396,63.368,63.396,80380000.0
2009-12-10 02:44:00,63.383,63.403,63.383,63.396,99050000.0
2009-12-10 02:45:00,63.397,63.401,63.384,63.392,131210000.0
2009-12-10 02:46:00,63.399,63.409,63.393,63.399,148580000.0
2009-12-10 02:47:00,63.403,63.412,63.393,63.406,129870000.0
2009-12-10 02:48:00,63.413,63.436,63.404,63.433,106800000.0
2009-12-10 02:49:00,63.443,63.462,63.437,63.45,65270000.0
2009-12-10 02:50:00,63.459,63.479,63.436,63.474,96470000.0
2009-12-10 02:51:00,63.483,63.518,63.475,63.497,83710000.0
2009-12-10 02:52:00,63.496,63.5,63.482,63.488,73780000.0
2009-12-10 02:53:00,63.489,63.499,63.483,63.488,71000000.0
2009-12-10 02:54:00,63.484,63.511,63.484,63.505,50790000.0
2009-12-10 02:55:00,63.51,63.51,63.488,63.488,12410000.0
2009-12-10 02:56:00,63.504,63.504,63.478,63.48,106040000.0
2009-12-10 02:57:00,63.467,63.479,63.455,63.468,120870000.0
2009-12-10 02:58:00,63.47,63.479,63.451,63.458,139440000.0
2009-12-10 02:59:00,63.458,63.471,63.455,63.465,119700000.0
2009-12-10 03:00:00,63.439,63.48,63.435,63.48,99090000.0
2009-12-10 03:01:00,63.476,63.477,63.471,63.471,57680000.0
2009-12-10 03:02:00,63.475,63.477,63.464,63.469,94150000.0
2009-12-10 03:03:00,63.467,63.474,63.462,63.467,82370000.0
2009-12-10 03:04:00,63.463,63.474,63.46,63.46,67000000.0
2009-12-10 03:05:00,63.46,63.468,63.459,63.468,73510000.0
2009-12-10 03:06:00,63.469,63.478,63.46,63.46,66540000.0
2009-12-10 03:07:00,63.483,63.518,63.483,63.516,9100000.0
2009-12-10 03:08:00,63.526,63.533,63.522,63.528,104920000.0
2009-12-10 03:09:00,63.528,63.534,63.518,63.528,128300000.0
2009-12-10 03:10:00,63.521,63.527,63.519,63.52,152760000.0
2009-12-10 03:11:00,63.526,63.544,63.525,63.544,131130000.0
2009-12-10 03:12:00,63.541,63.575,63.54,63.57,106380000.0
2009-12-10 03:13:00,63.576,63.586,63.572,63.577,66340000.0
2009-12-10 03:14:00,63.572,63.591,63.572,63.582,91970000.0
2009-12-10 03:15:00,63.591,63.605,63.585,63.605,80040000.0
2009-12-10 03:16:00,63.617,63.623,63.605,63.623,66720000.0
2009-12-10 03:17:00,63.613,63.623,63.613,63.618,73990000.0
2009-12-10 03:18:00,63.615,63.615,63.599,63.599,56610000.0
2009-12-10 03:19:00,63.592,63.603,63.583,63.583,9960000.0
2009-12-10 03:20:00,63.587,63.593,63.581,63.586,64240000.0
2009-12-10 03:21:00,63.587,63.587,63.572,63.577,55970000.0
2009-12-10 03:22:00,63.58,63.585,63.577,63.579,7940000.0
2009-12-10 03:23:00,63.576,63.584,63.571,63.571,80030000.0
2009-12-10 03:24:00,63.564,63.576,63.553,63.576,97520000.0
2009-12-10 03:25:00,63.566,63.571,63.55,63.56,124400000.0
2009-12-10 03:26:00,63.55,63.556,63.548,63.549,144120000.0
2009-12-10 03:27:00,63.555,63.559,63.55,63.554,121180000.0
2009-12-10 03:28:00,63.555,63.565,63.549,63.557,109360000.0
2009-12-10 03:29:00,63.56,63.567,63.56,63.561,60720000.0
2009-12-10 03:30:00,63.568,63.573,63.561,63.569,100250000.0
2009-12-10 03:31:00,63.569,63.576,63.556,63.559,73620000.0
2009-12-10 03:32:00,63.558,63.565,63.554,63.556,75920000.0
2009-12-10 03:33:00,63.562,63.562,63.543,63.543,66170000.0
2009-12-10 03:34:00,63.537,63.54,63.521,63.521,57760000.0
2009-12-10 03:35:00,63.526,63.527,63.52,63.527,11640000.0
2009-12-10 03:36:00,63.529,63.544,63.523,63.544,58110000.0
2009-12-10 03:37:00,63.54,63.544,63.532,63.532,12060000.0
2009-12-10 03:38:00,63.526,63.529,63.525,63.529,80310000.0
2009-12-10 03:39:00,63.539,63.546,63.533,63.546,94630000.0
2009-12-10 03:40:00,63.537,63.545,63.528,63.538,130450000.0
2009-12-10 03:41:00,63.52,63.531,63.512,63.512,149200000.0
2009-12-10 03:42:00,63.509,63.533,63.509,63.525,132260000.0
2009-12-10 03:43:00,63.517,63.54,63.517,63.538,99370000.0
2009-12-10 03:44:00,63.55,63.561,63.535,63.54,60920000.0
2009-12-10 03:45:00,63.547,63.563,63.543,63.55,97950000.0
2009-12-10 03:46:00,63.541,63.555,63.541,63.543,74940000.0
2009-12-10 03:47:00,63.529,63.539,63.513,63.521,75460000.0
2009-12-10 03:48:00,63.515,63.515,63.5,63.515,70360000.0
2009-12-10 03:49:00,63.502,63.522,63.502,63.508,62850000.0
2009-12-10 03:50:00,63.51,63.515,63.5,63.5,13560000.0
2009-12-10 03:51:00,63.499,63.508,63.481,63.481,71720000.0
2009-12-10 03:52:00,63.486,63.491,63.47,63.47,101380000.0
2009-12-10 03:53:00,63.465,63.473,63.451,63.451,62650000.0
2009-12-10 03:54:00,63.43,63.458,63.427,63.454,68980000.0
2009-12-10 03:55:00,63.453,63.474,63.453,63.466,100640000.0
2009-12-10 03:56:00,63.462,63.49,63.462,63.489,126810000.0
2009-12-10 03:57:00,63.489,63.493,63.48,63.48,148240000.0
2009-12-10 03:58:00,63.483,63.503,63.479,63.479,126990000.0
2009-12-10 03:59:00,63.478,63.491,63.472,63.472,103230000.0
2009-12-10 04:00:00,63.477,63.481,63.466,63.479,56310000.0
2009-12-10 04:01:00,63.479,63.484,63.475,63.477,105560000.0
2009-12-10 04:02:00,63.477,63.483,63.462,63.462,82760000.0
2009-12-10 04:03:00,63.483,63.483,63.455,63.46,75600000.0
2009-12-10 04:04:00,63.457,63.471,63.453,63.459,71820000.0
2009-12-10 04:05:00,63.459,63.473,63.453,63.458,58070000.0
2009-12-10 04:06:00,63.457,63.492,63.457,63.492,6950000.0
2009-12-10 04:07:00,63.482,63.501,63.482,63.501,125730000.0
2009-12-10 04:08:00,63.478,63.491,63.472,63.478,112940000.0
2009-12-10 04:09:00,63.489,63.502,63.479,63.489,64340000.0
2009-12-10 04:10:00,63.481,63.481,63.455,63.455,103780000.0
2009-12-10 04:11:00,63.45,63.465,63.45,63.465,81800000.0
2009-12-10 04:12:00,63.449,63.472,63.446,63.472,78630000.0
2009-12-10 04:13:00,63.467,63.473,63.444,63.444,67340000.0
2009-12-10 04:14:00,63.453,63.474,63.453,63.474,58160000.0
2009-12-10 04:15:00,63.465,63.475,63.463,63.475,8270000.0
2009-12-10 04:16:00,63.472,63.477,63.468,63.468,72350000.0
2009-12-10 04:17:00,63.468,63.475,63.466,63.475,107390000.0
2009-12-10 04:18:00,63.463,63.463,63.447,63.457,63930000.0
2009-12-10 04:19:00,63.447,63.465,63.445,63.465,73980000.0
2009-12-10 04:20:00,63.448,63.461,63.441,63.441,94660000.0
2009-12-10 04:21:00,63.455,63.462,63.443,63.456,128650000.0
2009-12-10 04:22:00,63.467,63.467,63.449,63.458,154350000.0
2009-12-10 04:23:00,63.456,63.462,63.44,63.44,131720000.0
2009-12-10 04:24:00,63.455,63.469,63.445,63.465,105620000.0
2009-12-10 04:25:00,63.469,63.475,63.464,63.468,61760000.0
2009-12-10 04:26:00,63.459,63.466,63.451,63.466,92970000.0
2009-12-10 04:27:00,63.478,63.485,63.464,63.47,78750000.0
2009-12-10 04:28:00,63.483,63.483,63.468,63.475,72950000.0
2009-12-10 04:29:00,63.484,63.508,63.475,63.49,75840000.0
2009-12-10 04:30:00,63.501,63.511,63.493,63.493,56700000.0
2009-12-10 04:31:00,63.508,63.512,63.498,63.502,15820000.0
2009-12-10 04:32:00,63.495,63.513,63.491,63.5,85990000.0
2009-12-10 04:33:00,63.497,63.507,63.497,63.506,36100000.0
2009-12-10 04:34:00,63.5,63.515,63.493,63.493,46860000.0
2009-12-10 04:35:00,63.496,63.505,63.493,63.505,10520000.0
2009-12-10 04:36:00,63.499,63.505,63.493,63.5,71090000.0
2009-12-10 04:37:00,63.49,63.503,63.482,63.497,53150000.0
2009-12-10 04:38:00,63.485,63.491,63.473,63.476,98530000.0
2009-12-10 04:39:00,63.487,63.492,63.472,63.486,154250000.0
2009-12-10 04:40:00,63.498,63.504,63.483,63.49,60580000.0
2009-12-10 04:41:00,63.501,63.514,63.501,63.51,114190000.0
2009-12-10 04:42:00,63.515,63.515,63.5,63.5,116340000.0
2009-12-10 04:43:00,63.509,63.522,63.505,63.509,92110000.0
2009-12-10 04:44:00,63.526,63.526,63.5,63.5,62080000.0
2009-12-10 04:45:00,63.506,63.511,63.491,63.491,39300000.0
2009-12-10 04:46:00,63.507,63.513,63.5,63.509,25960000.0
2009-12-10 04:47:00,63.509,63.514,63.501,63.501,50060000.0
2009-12-10 04:48:00,63.508,63.524,63.502,63.502,28230000.0
2009-12-10 04:49:00,63.525,63.525,63.513,63.516,37580000.0
2009-12-10 04:50:00,63.525,63.525,63.51,63.51,48090000.0
2009-12-10 04:51:00,63.525,63.525,63.513,63.523,69920000.0
2009-12-10 04:52:00,63.511,63.525,63.511,63.524,108150000.0
2009-12-10 04:53:00,63.531,63.542,63.527,63.527,60260000.0
2009-12-10 04:54:00,63.541,63.546,63.531,63.546,71130000.0
2009-12-10 04:55:00,63.538,63.547,63.538,63.547,102800000.0
2009-12-10 04:56:00,63.529,63.542,63.512,63.52,124180000.0
2009-12-10 04:57:00,63.518,63.52,63.499,63.51,150030000.0
2009-12-10 04:58:00,63.511,63.521,63.503,63.513,124170000.0
2009-12-10 04:59:00,63.51,63.522,63.501,63.517,104890000.0
2009-12-10 05:00:00,63.518,63.523,63.512,63.518,64550000.0
2009-12-10 05:01:00,63.526,63.526,63.512,63.512,99520000.0
2009-12-10 05:02:00,63.503,63.51,63.474,63.474,81730000.0
2009-12-10 05:03:00,63.48,63.499,63.465,63.492,70500000.0
2009-12-10 05:04:00,63.505,63.506,63.49,63.503,70190000.0
2009-12-10 05:05:00,63.499,63.512,63.492,63.507,55110000.0
2009-12-10 05:06:00,63.499,63.508,63.486,63.489,13150000.0
2009-12-10 05:07:00,63.484,63.493,63.472,63.493,33570000.0
2009-12-10 05:08:00,63.489,63.495,63.483,63.49,36700000.0
2009-12-10 05:09:00,63.488,63.493,63.48,63.48,51070000.0
2009-12-10 05:10:00,63.489,63.493,63.481,63.486,68240000.0
2009-12-10 05:11:00,63.485,63.485,63.472,63.479,105780000.0
2009-12-10 05:12:00,63.478,63.483,63.473,63.476,61340000.0
2009-12-10 05:13:00,63.481,63.481,63.464,63.464,71660000.0
2009-12-10 05:14:00,63.479,63.484,63.476,63.479,94870000.0
2009-12-10 05:15:00,63.477,63.485,63.467,63.485,128540000.0
2009-12-10 05:16:00,63.479,63.479,63.473,63.478,147190000.0
2009-12-10 05:17:00,63.49,63.494,63.483,63.493,119240000.0
2009-12-10 05:18:00,63.493,63.498,63.489,63.49,111520000.0
2009-12-10 05:19:00,63.495,63.502,63.482,63.482,68930000.0
2009-12-10 05:20:00,63.489,63.494,63.483,63.489,101180000.0
2009-12-10 05:21:00,63.504,63.506,63.493,63.498,86550000.0
2009-12-10 05:22:00,63.498,63.505,63.493,63.505,76640000.0
2009-12-10 05:23:00,63.499,63.503,63.49,63.49,70000000.0
2009-12-10 05:24:00,63.491,63.504,63.483,63.495,54350000.0
2009-12-10 05:25:00,63.503,63.503,63.5,63.501,4890000.0
2009-12-10 05:26:00,63.506,63.506,63.489,63.489,60160000.0
2009-12-10 05:27:00,63.483,63.491,63.479,63.479,14840000.0
2009-12-10 05:28:00,63.488,63.494,63.48,63.48,95360000.0
2009-12-10 05:29:00,63.49,63.497,63.49,63.491,116990000.0
2009-12-10 05:30:00,63.495,63.496,63.487,63.496,153470000.0
2009-12-10 05:31:00,63.487,63.494,63.479,63.479,127840000.0
2009-12-10 05:32:00,63.494,63.496,63.48,63.496,113590000.0
2009-12-10 05:33:00,63.486,63.492,63.471,63.488,60680000.0
2009-12-10 05:34:00,63.487,63.496,63.484,63.484,95550000.0
2009-12-10 05:35:00,63.494,63.494,63.466,63.466,76610000.0
2009-12-10 05:36:00,63.474,63.474,63.452,63.464,73900000.0
2009-12-10 05:37:00,63.46,63.474,63.46,63.468,68410000.0
2009-12-10 05:38:00,63.468,63.47,63.452,63.452,53830000.0
2009-12-10 05:39:00,63.452,63.459,63.447,63.449,14500000.0
2009-12-10 05:40:00,63.453,63.47,63.447,63.453,20330000.0
2009-12-10 05:41:00,63.445,63.472,63.445,63.458,64120000.0
2009-12-10 05:42:00,63.456,63.466,63.45,63.45,58690000.0
2009-12-10 05:43:00,63.451,63.451,63.438,63.44,14910000.0
2009-12-10 05:44:00,63.442,63.442,63.425,63.425,108080000.0
2009-12-10 05:45:00,63.436,63.44,63.415,63.421,66770000.0
2009-12-10 05:46:00,63.425,63.431,63.414,63.427,73930000.0
2009-12-10 05:47:00,63.426,63.426,63.412,63.419,105170000.0
2009-12-10 05:48:00,63.415,63.415,63.377,63.396,134240000.0
2009-12-10 05:49:00,63.402,63.409,63.376,63.388,144790000.0
2009-12-10 05:50:00,63.382,63.388,63.329,63.351,126410000.0
2009-12-10 05:51:00,63.356,63.37,63.352,63.352,99500000.0
2009-12-10 05:52:00,63.356,63.365,63.352,63.359,59070000.0
2009-12-10 05:53:00,63.363,63.373,63.324,63.324,96490000.0
2009-12-10 05:54:00,63.322,63.343,63.313,63.329,82930000.0
2009-12-10 05:55:00,63.33,63.339,63.33,63.336,72480000.0
2009-12-10 05:56:00,63.326,63.336,63.323,63.336,69660000.0
2009-12-10 05:57:00,63.33,63.339,63.324,63.33,52030000.0
2009-12-10 05:58:00,63.331,63.338,63.326,63.334,12230000.0
2009-12-10 05:59:00,63.339,63.346,63.332,63.332,34100000.0
2009-12-10 06:00:00,63.338,63.35,63.334,63.346,48560000.0
2009-12-10 06:01:00,63.356,63.356,63.34,63.353,65240000.0
2009-12-10 06:02:00,63.348,63.374,63.343,63.374,109540000.0
2009-12-10 06:03:00,63.365,63.383,63.364,63.367,66000000.0
2009-12-10 06:04:00,63.359,63.381,63.359,63.364,69350000.0
2009-12-10 06:05:00,63.37,63.37,63.332,63.332,96690000.0
2009-12-10 06:06:00,63.33,63.351,63.325,63.346,130290000.0
2009-12-10 06:07:00,63.349,63.355,63.341,63.341,145120000.0
2009-12-10 06:08:00,63.347,63.35,63.345,63.346,123050000.0
2009-12-10 06:09:00,63.347,63.354,63.341,63.341,105470000.0
2009-12-10 06:10:00,63.34,63.356,63.34,63.356,63700000.0
2009-12-10 06:11:00,63.34,63.353,63.333,63.339,94810000.0
2009-12-10 06:12:00,63.346,63.351,63.314,63.331,84830000.0
2009-12-10 06:13:00,63.313,63.319,63.267,63.272,76040000.0
2009-12-10 06:14:00,63.274,63.274,63.253,63.253,73390000.0
2009-12-10 06:15:00,63.253,63.259,63.217,63.22,56560000.0
2009-12-10 06:16:00,63.24,63.243,63.215,63.215,7340000.0
2009-12-10 06:17:00,63.227,63.231,63.216,63.227,55730000.0
2009-12-10 06:18:00,63.224,63.227,63.208,63.209,22010000.0
2009-12-10 06:19:00,63.22,63.22,63.194,63.202,11650000.0
2009-12-10 06:20:00,63.185,63.199,63.161,63.177,60720000.0
2009-12-10 06:21:00,63.174,63.184,63.168,63.17,15440000.0
2009-12-10 06:22:00,63.178,63.193,63.176,63.181,73570000.0
2009-12-10 06:23:00,63.199,63.213,63.194,63.213,63020000.0
2009-12-10 06:24:00,63.218,63.232,63.205,63.215,61970000.0
2009-12-10 06:25:00,63.224,63.233,63.217,63.223,15830000.0
2009-12-10 06:26:00,63.225,63.23,63.195,63.199,62570000.0
2009-12-10 06:27:00,63.202,63.202,63.166,63.17,14310000.0
2009-12-10 06:28:00,63.16,63.167,63.148,63.149,16720000.0
2009-12-10 06:29:00,63.14,63.15,63.134,63.138,57260000.0
2009-12-10 06:30:00,63.156,63.186,63.155,63.186,14660000.0
2009-12-10 06:31:00,63.189,63.189,63.169,63.169,4330000.0
2009-12-10 06:32:00,63.167,63.172,63.143,63.164,94460000.0
2009-12-10 06:33:00,63.157,63.165,63.152,63.165,80280000.0
2009-12-10 06:34:00,63.168,63.172,63.154,63.159,69340000.0
2009-12-10 06:35:00,63.164,63.164,63.151,63.159,72120000.0
2009-12-10 06:36:00,63.162,63.17,63.153,63.165,58340000.0
2009-12-10 06:37:00,63.173,63.173,63.162,63.166,7900000.0
2009-12-10 06:38:00,63.177,63.189,63.165,63.186,64720000.0
2009-12-10 06:39:00,63.198,63.202,63.184,63.189,61810000.0
2009-12-10 06:40:00,63.184,63.19,63.176,63.179,18700000.0
2009-12-10 06:41:00,63.176,63.177,63.141,63.141,26150000.0
2009-12-10 06:42:00,63.147,63.151,63.129,63.139,52730000.0
2009-12-10 06:43:00,63.131,63.155,63.131,63.148,29230000.0
2009-12-10 06:44:00,63.149,63.149,63.102,63.111,37720000.0
2009-12-10 06:45:00,63.121,63.131,63.115,63.127,50770000.0
2009-12-10 06:46:00,63.132,63.149,63.116,63.142,65650000.0
2009-12-10 06:47:00,63.149,63.162,63.145,63.157,100530000.0
2009-12-10 06:48:00,63.157,63.162,63.136,63.136,62760000.0
2009-12-10 06:49:00,63.15,63.152,63.132,63.143,74900000.0
2009-12-10 06:50:00,63.085,63.151,63.081,63.151,98220000.0
2009-12-10 06:51:00,63.157,63.165,63.146,63.157,136390000.0
2009-12-10 06:52:00,63.161,63.163,63.149,63.162,152990000.0
2009-12-10 06:53:00,63.173,63.191,63.164,63.175,129330000.0
2009-12-10 06:54:00,63.174,63.181,63.162,63.178,101140000.0
2009-12-10 06:55:00,63.169,63.174,63.15,63.162,69020000.0
2009-12-10 06:56:00,63.163,63.185,63.161,63.179,89010000.0
2009-12-10 06:57:00,63.185,63.193,63.173,63.187,82760000.0
2009-12-10 06:58:00,63.194,63.201,63.179,63.179,75070000.0
2009-12-10 06:59:00,63.187,63.193,63.172,63.181,71270000.0
2009-12-10 07:00:00,63.186,63.186,63.171,63.171,57150000.0
2009-12-10 07:01:00,63.177,63.183,63.171,63.183,9390000.0
2009-12-10 07:02:00,63.179,63.181,63.163,63.178,69120000.0
2009-12-10 07:03:00,63.169,63.182,63.159,63.159,62430000.0
2009-12-10 07:04:00,63.173,63.179,63.166,63.178,18080000.0
2009-12-10 07:05:00,63.174,63.18,63.16,63.16,123490000.0
2009-12-10 07:06:00,63.162,63.162,63.135,63.141,108580000.0
2009-12-10 07:07:00,63.148,63.156,63.142,63.156,63220000.0
2009-12-10 07:08:00,63.157,63.161,63.145,63.152,98640000.0
2009-12-10 07:09:00,63.164,63.164,63.146,63.151,79800000.0
2009-12-10 07:10:00,63.147,63.151,63.136,63.139,70630000.0
2009-12-10 07:11:00,63.13,63.153,63.13,63.14,74500000.0
2009-12-10 07:12:00,63.149,63.161,63.143,63.161,57430000.0
2009-12-10 07:13:00,63.156,63.163,63.153,63.158,18640000.0
2009-12-10 07:14:00,63.169,63.176,63.162,63.174,69500000.0
2009-12-10 07:15:00,63.166,63.19,63.163,63.187,74590000.0
2009-12-10 07:16:00,63.183,63.2,63.172,63.196,95880000.0
2009-12-10 07:17:00,63.197,63.216,63.194,63.216,125030000.0
2009-12-10 07:18:00,63.206,63.215,63.191,63.199,144500000.0
2009-12-10 07:19:00,63.216,63.217,63.21,63.216,129210000.0
2009-12-10 07:20:00,63.215,63.225,63.21,63.225,100450000.0
2009-12-10 07:21:00,63.23,63.254,63.217,63.254,59480000.0
2009-12-10 07:22:00,63.249,63.264,63.243,63.264,95570000.0
2009-12-10 07:23:00,63.249,63.263,63.232,63.232,79490000.0
2009-12-10 07:24:00,63.238,63.252,63.236,63.252,66530000.0
2009-12-10 07:25:00,63.232,63.239,63.208,63.213,74800000.0
2009-12-10 07:26:00,63.223,63.223,63.202,63.202,59070000.0
2009-12-10 07:27:00,63.221,63.223,63.204,63.214,22530000.0
2009-12-10 07:28:00,63.208,63.222,63.204,63.219,52450000.0
2009-12-10 07:29:00,63.22,63.232,63.212,63.219,96500000.0
2009-12-10 07:30:00,63.225,63.225,63.208,63.208,64650000.0
2009-12-10 07:31:00,63.211,63.224,63.207,63.214,104360000.0
2009-12-10 07:32:00,63.206,63.216,63.205,63.216,97100000.0
2009-12-10 07:33:00,63.218,63.218,63.209,63.21,114210000.0
2009-12-10 07:34:00,63.209,63.215,63.205,63.209,44380000.0
2009-12-10 07:35:00,63.217,63.219,63.209,63.219,48360000.0
2009-12-10 07:36:00,63.217,63.217,63.2,63.2,111610000.0
2009-12-10 07:37:00,63.214,63.214,63.198,63.205,131470000.0
2009-12-10 07:38:00,63.206,63.212,63.184,63.184,96070000.0
2009-12-10 07:39:00,63.194,63.194,63.145,63.158,104220000.0
2009-12-10 07:40:00,63.158,63.158,63.139,63.15,89940000.0
2009-12-10 07:41:00,63.135,63.155,63.135,63.15,99060000.0
2009-12-10 07:42:00,63.154,63.175,63.151,63.16,109030000.0
2009-12-10 07:43:00,63.162,63.175,63.162,63.169,86490000.0
2009-12-10 07:44:00,63.168,63.174,63.161,63.161,43310000.0
2009-12-10 07:45:00,63.158,63.166,63.155,63.166,40110000.0
2009-12-10 07:46:00,63.158,63.161,63.144,63.148,49450000.0
2009-12-10 07:47:00,63.149,63.151,63.126,63.134,81640000.0
2009-12-10 07:48:00,63.138,63.141,63.123,63.128,81770000.0
2009-12-10 07:49:00,63.134,63.135,63.121,63.13,63620000.0
2009-12-10 07:50:00,63.134,63.152,63.123,63.131,80530000.0
2009-12-10 07:51:00,63.141,63.141,63.101,63.11,61770000.0
2009-12-10 07:52:00,63.1,63.117,63.089,63.102,85700000.0
2009-12-10 07:53:00,63.093,63.124,63.093,63.114,89600000.0
2009-12-10 07:54:00,63.126,63.132,63.098,63.1,66840000.0
2009-12-10 07:55:00,63.109,63.122,63.102,63.115,73650000.0
2009-12-10 07:56:00,63.103,63.11,63.074,63.074,65890000.0
2009-12-10 07:57:00,63.084,63.084,63.061,63.068,35980000.0
2009-12-10 07:58:00,63.074,63.081,63.063,63.075,75030000.0
2009-12-10 07:59:00,63.06,63.106,63.06,63.087,61300000.0
2009-12-10 08:00:00,63.082,63.088,63.066,63.085,97510000.0
2009-12-10 08:01:00,63.08,63.095,63.032,63.091,30740000.0
2009-12-10 08:02:00,63.094,63.129,63.094,63.117,89740000.0
2009-12-10 08:03:00,63.118,63.142,63.089,63.142,116390000.0
2009-12-10 08:04:00,63.13,63.141,63.102,63.125,101680000.0
2009-12-10 08:05:00,63.128,63.131,63.123,63.125,60620000.0
2009-12-10 08:06:00,63.13,63.13,63.095,63.102,100430000.0
2009-12-10 08:07:00,63.11,63.123,63.094,63.117,78920000.0
2009-12-10 08:08:00,63.125,63.125,63.097,63.1,89060000.0
2009-12-10 08:09:00,63.115,63.115,63.07,63.086,33440000.0
2009-12-10 08:10:00,63.088,63.093,63.082,63.082,42490000.0
2009-12-10 08:11:00,63.068,63.09,63.054,63.072,31840000.0
2009-12-10 08:12:00,63.073,63.078,63.06,63.069,18440000.0
2009-12-10 08:13:00,63.063,63.086,63.063,63.078,47910000.0
2009-12-10 08:14:00,63.085,63.092,63.066,63.073,46770000.0
2009-12-10 08:15:00,63.068,63.091,63.064,63.091,52010000.0
2009-12-10 08:16:00,63.098,63.105,63.093,63.097,107270000.0
2009-12-10 08:17:00,63.084,63.084,63.072,63.072,52370000.0
2009-12-10 08:18:00,63.088,63.096,63.082,63.088,44790000.0
2009-12-10 08:19:00,63.087,63.095,63.081,63.087,52460000.0
2009-12-10 08:20:00,63.076,63.09,63.072,63.089,58360000.0
2009-12-10 08:21:00,63.082,63.082,63.061,63.061,81420000.0
2009-12-10 08:22:00,63.066,63.074,63.055,63.059,73010000.0
2009-12-10 08:23:00,63.062,63.067,63.06,63.06,99920000.0
2009-12-10 08:24:00,63.065,63.072,63.055,63.057,157540000.0
2009-12-10 08:25:00,63.063,63.065,63.05,63.063,49910000.0
2009-12-10 08:26:00,63.056,63.065,63.048,63.053,48640000.0
2009-12-10 08:27:00,63.063,63.071,63.053,63.066,43620000.0
2009-12-10 08:28:00,63.061,63.081,63.061,63.078,36340000.0
2009-12-10 08:29:00,63.085,63.111,63.085,63.102,47930000.0
2009-12-10 08:30:00,63.114,63.114,63.082,63.082,11840000.0
2009-12-10 08:31:00,63.089,63.097,63.082,63.09,29390000.0
2009-12-10 08:32:00,63.099,63.108,63.099,63.108,85290000.0
2009-12-10 08:33:00,63.106,63.106,63.094,63.106,27060000.0
2009-12-10 08:34:00,63.105,63.105,63.084,63.094,67230000.0
2009-12-10 08:35:00,63.096,63.097,63.088,63.088,34910000.0
2009-12-10 08:36:00,63.105,63.105,63.09,63.09,57000000.0
2009-12-10 08:37:00,63.089,63.092,63.083,63.085,52170000.0
2009-12-10 08:38:00,63.098,63.102,63.081,63.098,82800000.0
2009-12-10 08:39:00,63.098,63.098,63.089,63.094,66420000.0
2009-12-10 08:40:00,63.087,63.102,63.087,63.096,42940000.0
2009-12-10 08:41:00,63.102,63.102,63.089,63.102,38760000.0
2009-12-10 08:42:00,63.101,63.101,63.092,63.095,16910000.0
2009-12-10 08:43:00,63.096,63.107,63.093,63.107,38920000.0
2009-12-10 08:44:00,63.094,63.094,63.082,63.094,103170000.0
2009-12-10 08:45:00,63.104,63.104,63.082,63.091,43590000.0
2009-12-10 08:46:00,63.096,63.096,63.082,63.087,38350000.0
2009-12-10 08:47:00,63.078,63.088,63.078,63.086,104770000.0
2009-12-10 08:48:00,63.082,63.082,63.058,63.068,87990000.0
2009-12-10 08:49:00,63.066,63.074,63.052,63.067,37690000.0
2009-12-10 08:50:00,63.059,63.066,63.059,63.066,33120000.0
2009-12-10 08:51:00,63.068,63.069,63.061,63.069,43780000.0
2009-12-10 08:52:00,63.062,63.07,63.031,63.063,94220000.0
2009-12-10 08:53:00,63.084,63.108,63.082,63.107,97620000.0
2009-12-10 08:54:00,63.112,63.112,63.07,63.099,62510000.0
2009-12-10 08:55:00,63.092,63.111,63.086,63.101,62980000.0
2009-12-10 08:56:00,63.095,63.122,63.086,63.113,53680000.0
2009-12-10 08:57:00,63.121,63.146,63.112,63.134,114170000.0
2009-12-10 08:58:00,63.13,63.15,63.13,63.146,69040000.0
2009-12-10 08:59:00,63.144,63.144,63.13,63.13,75530000.0
2009-12-10 09:00:00,63.14,63.16,63.127,63.152,81970000.0
2009-12-10 09:01:00,63.155,63.163,63.133,63.133,127120000.0
2009-12-10 09:02:00,63.159,63.183,63.145,63.183,99060000.0
2009-12-10 09:03:00,63.188,63.212,63.186,63.206,82350000.0
2009-12-10 09:04:00,63.218,63.227,63.191,63.191,99560000.0
2009-12-10 09:05:00,63.207,63.213,63.171,63.199,79500000.0
2009-12-10 09:06:00,63.214,63.214,63.188,63.202,91810000.0
2009-12-10 09:07:00,63.198,63.21,63.184,63.196,85910000.0
2009-12-10 09:08:00,63.21,63.214,63.2,63.2,68950000.0
2009-12-10 09:09:00,63.217,63.232,63.214,63.217,102180000.0
2009-12-10 09:10:00,63.236,63.244,63.226,63.228,66570000.0
2009-12-10 09:11:00,63.224,63.272,63.224,63.249,95940000.0
2009-12-10 09:12:00,63.239,63.25,63.226,63.232,71460000.0
2009-12-10 09:13:00,63.236,63.241,63.226,63.228,66480000.0
2009-12-10 09:14:00,63.229,63.234,63.222,63.228,85100000.0
2009-12-10 09:15:00,63.219,63.232,63.212,63.226,76760000.0
2009-12-10 09:16:00,63.221,63.228,63.22,63.22,96780000.0
2009-12-10 09:17:00,63.23,63.234,63.221,63.23,92580000.0
2009-12-10 09:18:00,63.229,63.244,63.222,63.244,124130000.0
2009-12-10 09:19:00,63.233,63.241,63.213,63.213,89800000.0
2009-12-10 09:20:00,63.212,63.243,63.212,63.225,77240000.0
2009-12-10 09:21:00,63.236,63.236,63.221,63.221,88330000.0
2009-12-10 09:22:00,63.239,63.245,63.232,63.236,82460000.0
2009-12-10 09:23:00,63.227,63.231,63.21,63.226,82120000.0
2009-12-10 09:24:00,63.227,63.235,63.22,63.22,26870000.0
2009-12-10 09:25:00,63.237,63.245,63.231,63.238,53430000.0
2009-12-10 09:26:00,63.241,63.255,63.241,63.255,68250000.0
2009-12-10 09:27:00,63.247,63.254,63.243,63.249,84290000.0
2009-12-10 09:28:00,63.249,63.253,63.234,63.24,98030000.0
2009-12-10 09:29:00,63.233,63.26,63.233,63.255,141990000.0
2009-12-10 09:30:00,63.248,63.277,63.245,63.265,41470000.0
2009-12-10 09:31:00,63.267,63.274,63.258,63.268,65060000.0
2009-12-10 09:32:00,63.258,63.263,63.251,63.258,75550000.0
2009-12-10 09:33:00,63.265,63.265,63.237,63.24,91590000.0
2009-12-10 09:34:00,63.239,63.243,63.234,63.239,33530000.0
2009-12-10 09:35:00,63.227,63.239,63.213,63.213,78880000.0
2009-12-10 09:36:00,63.225,63.225,63.177,63.182,45180000.0
2009-12-10 09:37:00,63.178,63.182,63.148,63.15,77960000.0
2009-12-10 09:38:00,63.152,63.165,63.142,63.165,88420000.0
2009-12-10 09:39:00,63.172,63.193,63.167,63.187,37410000.0
2009-12-10 09:40:00,63.176,63.192,63.166,63.176,50420000.0
2009-12-10 09:41:00,63.188,63.19,63.163,63.177,64490000.0
2009-12-10 09:42:00,63.174,63.182,63.162,63.182,46660000.0
2009-12-10 09:43:00,63.181,63.191,63.178,63.178,47630000.0
2009-12-10 09:44:00,63.171,63.171,63.143,63.168,87440000.0
2009-12-10 09:45:00,63.161,63.181,63.154,63.171,100760000.0
2009-12-10 09:46:00,63.193,63.2,63.169,63.178,165400000.0
2009-12-10 09:47:00,63.18,63.194,63.172,63.172,73430000.0
2009-12-10 09:48:00,63.196,63.222,63.189,63.214,68900000.0
2009-12-10 09:49:00,63.218,63.225,63.213,63.225,29680000.0
2009-12-10 09:50:00,63.21,63.221,63.193,63.199,47190000.0
2009-12-10 09:51:00,63.208,63.208,63.201,63.201,52280000.0
2009-12-10 09:52:00,63.206,63.213,63.192,63.192,131350000.0
2009-12-10 09:53:00,63.196,63.2,63.183,63.195,82730000.0
2009-12-10 09:54:00,63.193,63.203,63.182,63.203,36490000.0
2009-12-10 09:55:00,63.201,63.213,63.193,63.193,48230000.0
2009-12-10 09:56:00,63.19,63.195,63.184,63.195,13360000.0
2009-12-10 09:57:00,63.196,63.196,63.183,63.183,69450000.0
2009-12-10 09:58:00,63.197,63.214,63.195,63.198,55110000.0
2009-12-10 09:59:00,63.208,63.214,63.201,63.206,112500000.0
2009-12-10 10:00:00,63.205,63.217,63.195,63.21,134740000.0
2009-12-10 10:01:00,63.223,63.223,63.192,63.192,62260000.0
2009-12-10 10:02:00,63.187,63.195,63.174,63.18,121020000.0
2009-12-10 10:03:00,63.181,63.211,63.176,63.198,116560000.0
2009-12-10 10:04:00,63.229,63.232,63.216,63.228,85760000.0
2009-12-10 10:05:00,63.228,63.242,63.223,63.237,60930000.0
2009-12-10 10:06:00,63.244,63.288,63.237,63.288,45070000.0
2009-12-10 10:07:00,63.285,63.314,63.282,63.314,27280000.0
2009-12-10 10:08:00,63.321,63.334,63.316,63.328,49050000.0
2009-12-10 10:09:00,63.325,63.325,63.302,63.302,28060000.0
2009-12-10 10:10:00,63.297,63.317,63.285,63.289,31630000.0
2009-12-10 10:11:00,63.289,63.306,63.256,63.256,53620000.0
2009-12-10 10:12:00,63.275,63.306,63.266,63.293,67110000.0
2009-12-10 10:13:00,63.31,63.319,63.292,63.297,112700000.0
2009-12-10 10:14:00,63.303,63.303,63.279,63.279,65620000.0
2009-12-10 10:15:00,63.282,63.289,63.264,63.278,75770000.0
2009-12-10 10:16:00,63.271,63.286,63.271,63.286,102110000.0
2009-12-10 10:17:00,63.284,63.284,63.263,63.27,118500000.0
2009-12-10 10:18:00,63.278,63.296,63.26,63.28,150920000.0
2009-12-10 10:19:00,63.287,63.294,63.274,63.276,120650000.0
2009-12-10 10:20:00,63.283,63.292,63.274,63.274,101890000.0
2009-12-10 10:21:00,63.288,63.297,63.283,63.297,60570000.0
2009-12-10 10:22:00,63.293,63.312,63.293,63.299,90940000.0
2009-12-10 10:23:00,63.305,63.349,63.305,63.336,78690000.0
2009-12-10 10:24:00,63.344,63.352,63.312,63.312,71930000.0
2009-12-10 10:25:00,63.317,63.334,63.313,63.319,70500000.0
2009-12-10 10:26:00,63.333,63.342,63.322,63.335,58290000.0
2009-12-10 10:27:00,63.347,63.353,63.335,63.341,25620000.0
2009-12-10 10:28:00,63.337,63.338,63.328,63.33,116660000.0
2009-12-10 10:29:00,63.339,63.355,63.335,63.337,62680000.0
2009-12-10 10:30:00,63.346,63.369,63.335,63.356,78130000.0
2009-12-10 10:31:00,63.342,63.342,63.314,63.319,100370000.0
2009-12-10 10:32:00,63.326,63.333,63.313,63.333,132940000.0
2009-12-10 10:33:00,63.322,63.344,63.303,63.344,150820000.0
2009-12-10 10:34:00,63.323,63.34,63.308,63.326,128720000.0
2009-12-10 10:35:00,63.316,63.34,63.314,63.336,108050000.0
2009-12-10 10:36:00,63.343,63.343,63.307,63.329,62080000.0
2009-12-10 10:37:00,63.323,63.345,63.323,63.345,93810000.0
2009-12-10 10:38:00,63.338,63.354,63.331,63.348,81570000.0
2009-12-10 10:39:00,63.363,63.405,63.358,63.378,70310000.0
2009-12-10 10:40:00,63.401,63.434,63.401,63.43,73920000.0
2009-12-10 10:41:00,63.45,63.468,63.438,63.447,58890000.0
2009-12-10 10:42:00,63.449,63.449,63.428,63.428,12290000.0
2009-12-10 10:43:00,63.426,63.46,63.426,63.441,136370000.0
2009-12-10 10:44:00,63.438,63.443,63.417,63.42,96570000.0
2009-12-10 10:45:00,63.425,63.432,63.412,63.418,65180000.0
2009-12-10 10:46:00,63.409,63.418,63.388,63.398,91020000.0
2009-12-10 10:47:00,63.42,63.439,63.417,63.433,93310000.0
2009-12-10 10:48:00,63.448,63.462,63.436,63.462,81820000.0
2009-12-10 10:49:00,63.477,63.49,63.463,63.463,24170000.0
2009-12-10 10:50:00,63.482,63.482,63.459,63.468,64400000.0
2009-12-10 10:51:00,63.474,63.474,63.455,63.463,62990000.0
2009-12-10 10:52:00,63.468,63.489,63.459,63.468,79320000.0
2009-12-10 10:53:00,63.458,63.48,63.446,63.473,94510000.0
2009-12-10 10:54:00,63.482,63.482,63.454,63.459,117370000.0
2009-12-10 10:55:00,63.464,63.471,63.449,63.471,43220000.0
2009-12-10 10:56:00,63.463,63.463,63.453,63.461,60430000.0
2009-12-10 10:57:00,63.463,63.463,63.434,63.434,77770000.0
2009-12-10 10:58:00,63.451,63.464,63.44,63.44,91980000.0
2009-12-10 10:59:00,63.448,63.463,63.437,63.463,30520000.0
2009-12-10 11:00:00,63.458,63.468,63.437,63.448,80160000.0
2009-12-10 11:01:00,63.443,63.443,63.416,63.426,39730000.0
2009-12-10 11:02:00,63.421,63.434,63.419,63.419,69270000.0
2009-12-10 11:03:00,63.426,63.44,63.411,63.42,83380000.0
2009-12-10 11:04:00,63.427,63.429,63.414,63.425,37800000.0
2009-12-10 11:05:00,63.424,63.43,63.407,63.411,50120000.0
2009-12-10 11:06:00,63.424,63.447,63.412,63.434,74520000.0
2009-12-10 11:07:00,63.441,63.463,63.435,63.446,44540000.0
2009-12-10 11:08:00,63.443,63.502,63.436,63.498,46390000.0
2009-12-10 11:09:00,63.505,63.509,63.476,63.488,92330000.0
2009-12-10 11:10:00,63.502,63.51,63.494,63.5,93630000.0
2009-12-10 11:11:00,63.498,63.503,63.463,63.47,144040000.0
2009-12-10 11:12:00,63.494,63.51,63.469,63.495,64310000.0
2009-12-10 11:13:00,63.506,63.519,63.489,63.499,75740000.0
2009-12-10 11:14:00,63.499,63.512,63.487,63.51,25750000.0
2009-12-10 11:15:00,63.515,63.515,63.501,63.501,47130000.0
2009-12-10 11:16:00,63.513,63.542,63.507,63.521,46440000.0
2009-12-10 11:17:00,63.526,63.543,63.506,63.533,125310000.0
2009-12-10 11:18:00,63.535,63.537,63.514,63.519,82290000.0
2009-12-10 11:19:00,63.521,63.521,63.506,63.515,32390000.0
2009-12-10 11:20:00,63.531,63.55,63.518,63.528,39690000.0
2009-12-10 11:21:00,63.529,63.538,63.519,63.531,15970000.0
2009-12-10 11:22:00,63.517,63.52,63.493,63.51,68750000.0
2009-12-10 11:23:00,63.508,63.528,63.496,63.526,53630000.0
2009-12-10 11:24:00,63.513,63.553,63.513,63.536,116760000.0
2009-12-10 11:25:00,63.532,63.552,63.526,63.54,143580000.0
2009-12-10 11:26:00,63.537,63.552,63.517,63.536,61360000.0
2009-12-10 11:27:00,63.545,63.545,63.521,63.528,117620000.0
2009-12-10 11:28:00,63.536,63.542,63.518,63.528,101520000.0
2009-12-10 11:29:00,63.539,63.545,63.533,63.538,82220000.0
2009-12-10 11:30:00,63.537,63.543,63.516,63.52,66740000.0
2009-12-10 11:31:00,63.522,63.527,63.488,63.491,40920000.0
2009-12-10 11:32:00,63.486,63.49,63.471,63.485,25540000.0
2009-12-10 11:33:00,63.496,63.496,63.473,63.479,48570000.0
2009-12-10 11:34:00,63.466,63.479,63.449,63.454,28970000.0
2009-12-10 11:35:00,63.442,63.463,63.442,63.456,43130000.0
2009-12-10 11:36:00,63.463,63.463,63.445,63.458,51370000.0
2009-12-10 11:37:00,63.458,63.462,63.431,63.431,73580000.0
2009-12-10 11:38:00,63.447,63.465,63.434,63.457,113640000.0
2009-12-10 11:39:00,63.456,63.463,63.442,63.455,70860000.0
2009-12-10 11:40:00,63.436,63.458,63.435,63.441,77360000.0
2009-12-10 11:41:00,63.459,63.477,63.435,63.466,105900000.0
2009-12-10 11:42:00,63.478,63.481,63.454,63.478,126290000.0
2009-12-10 11:43:00,63.488,63.49,63.473,63.479,147250000.0
2009-12-10 11:44:00,63.487,63.493,63.466,63.468,119320000.0
2009-12-10 11:45:00,63.464,63.471,63.442,63.442,108450000.0
2009-12-10 11:46:00,63.451,63.465,63.451,63.459,58810000.0
2009-12-10 11:47:00,63.452,63.461,63.447,63.459,89900000.0
2009-12-10 11:48:00,63.458,63.464,63.444,63.452,85530000.0
2009-12-10 11:49:00,63.448,63.462,63.441,63.441,68620000.0
2009-12-10 11:50:00,63.457,63.464,63.444,63.456,75590000.0
2009-12-10 11:51:00,63.459,63.475,63.453,63.457,57310000.0
2009-12-10 11:52:00,63.457,63.457,63.441,63.441,12060000.0
2009-12-10 11:53:00,63.444,63.444,63.422,63.437,93420000.0
2009-12-10 11:54:00,63.438,63.446,63.43,63.437,118270000.0
2009-12-10 11:55:00,63.442,63.447,63.427,63.444,44450000.0
2009-12-10 11:56:00,63.454,63.46,63.436,63.456,68840000.0
2009-12-10 11:57:00,63.457,63.462,63.451,63.458,78120000.0
2009-12-10 11:58:00,63.455,63.462,63.444,63.449,95770000.0
2009-12-10 11:59:00,63.452,63.462,63.446,63.46,29400000.0
2009-12-10 12:00:00,63.449,63.456,63.436,63.438,79320000.0
2009-12-10 12:01:00,63.456,63.511,63.456,63.496,43450000.0
2009-12-10 12:02:00,63.499,63.513,63.495,63.497,69750000.0
2009-12-10 12:03:00,63.506,63.523,63.498,63.501,78930000.0
2009-12-10 12:04:00,63.494,63.499,63.459,63.477,36450000.0
2009-12-10 12:05:00,63.476,63.508,63.464,63.508,55680000.0
2009-12-10 12:06:00,63.503,63.513,63.494,63.513,71120000.0
2009-12-10 12:07:00,63.509,63.53,63.499,63.53,37900000.0
2009-12-10 12:08:00,63.531,63.556,63.518,63.535,45290000.0
2009-12-10 12:09:00,63.548,63.553,63.535,63.547,84740000.0
2009-12-10 12:10:00,63.542,63.561,63.517,63.543,92130000.0
2009-12-10 12:11:00,63.563,63.581,63.563,63.577,155630000.0
2009-12-10 12:12:00,63.58,63.623,63.575,63.623,75780000.0
2009-12-10 12:13:00,63.634,63.634,63.595,63.608,77170000.0
2009-12-10 12:14:00,63.599,63.612,63.593,63.593,29340000.0
2009-12-10 12:15:00,63.592,63.592,63.573,63.586,46740000.0
2009-12-10 12:16:00,63.601,63.613,63.594,63.599,45550000.0
2009-12-10 12:17:00,63.607,63.613,63.593,63.593,116920000.0
2009-12-10 12:18:00,63.588,63.594,63.58,63.58,85930000.0
2009-12-10 12:19:00,63.586,63.586,63.572,63.576,36280000.0
2009-12-10 12:20:00,63.574,63.589,63.566,63.577,44550000.0
2009-12-10 12:21:00,63.596,63.596,63.581,63.588,16350000.0
2009-12-10 12:22:00,63.585,63.585,63.566,63.572,70810000.0
2009-12-10 12:23:00,63.575,63.575,63.546,63.558,56520000.0
2009-12-10 12:24:00,63.577,63.584,63.572,63.576,109470000.0
2009-12-10 12:25:00,63.573,63.58,63.554,63.562,145040000.0
2009-12-10 12:26:00,63.558,63.561,63.531,63.548,56510000.0
2009-12-10 12:27:00,63.551,63.554,63.54,63.54,110810000.0
2009-12-10 12:28:00,63.548,63.566,63.548,63.566,117390000.0
2009-12-10 12:29:00,63.559,63.563,63.546,63.55,90280000.0
2009-12-10 12:30:00,63.558,63.565,63.553,63.565,60040000.0
2009-12-10 12:31:00,63.569,63.573,63.562,63.568,39370000.0
2009-12-10 12:32:00,63.574,63.574,63.562,63.569,33320000.0
2009-12-10 12:33:00,63.579,63.591,63.572,63.588,54530000.0
2009-12-10 12:34:00,63.574,63.574,63.56,63.56,29920000.0
2009-12-10 12:35:00,63.558,63.558,63.55,63.557,35350000.0
2009-12-10 12:36:00,63.56,63.574,63.556,63.574,49680000.0
2009-12-10 12:37:00,63.573,63.583,63.566,63.577,70950000.0
2009-12-10 12:38:00,63.56,63.56,63.521,63.521,109300000.0
2009-12-10 12:39:00,63.535,63.535,63.514,63.516,65330000.0
2009-12-10 12:40:00,63.517,63.531,63.514,63.518,81030000.0
2009-12-10 12:41:00,63.513,63.531,63.513,63.526,94890000.0
2009-12-10 12:42:00,63.543,63.543,63.528,63.538,132210000.0
2009-12-10 12:43:00,63.529,63.54,63.52,63.52,146640000.0
2009-12-10 12:44:00,63.527,63.543,63.524,63.541,124050000.0
2009-12-10 12:45:00,63.534,63.541,63.527,63.531,111650000.0
2009-12-10 12:46:00,63.515,63.523,63.497,63.517,63120000.0
2009-12-10 12:47:00,63.511,63.543,63.511,63.527,95390000.0
2009-12-10 12:48:00,63.55,63.562,63.537,63.549,85960000.0
2009-12-10 12:49:00,63.558,63.571,63.542,63.542,72300000.0
2009-12-10 12:50:00,63.547,63.554,63.544,63.554,71650000.0
2009-12-10 12:51:00,63.548,63.548,63.519,63.519,58650000.0
2009-12-10 12:52:00,63.529,63.539,63.52,63.52,17850000.0
2009-12-10 12:53:00,63.522,63.522,63.503,63.507,70050000.0
2009-12-10 12:54:00,63.512,63.512,63.49,63.49,46710000.0
2009-12-10 12:55:00,63.497,63.497,63.489,63.497,29140000.0
2009-12-10 12:56:00,63.49,63.497,63.49,63.49,55470000.0
2009-12-10 12:57:00,63.504,63.504,63.485,63.499,31270000.0
2009-12-10 12:58:00,63.499,63.503,63.492,63.503,34060000.0
2009-12-10 12:59:00,63.5,63.505,63.5,63.5,52210000.0
2009-12-10 13:00:00,63.514,63.514,63.485,63.491,64520000.0
2009-12-10 13:01:00,63.505,63.505,63.489,63.498,116120000.0
2009-12-10 13:02:00,63.497,63.5,63.478,63.478,61950000.0
2009-12-10 13:03:00,63.495,63.509,63.492,63.507,75230000.0
2009-12-10 13:04:00,63.508,63.513,63.493,63.496,98880000.0
2009-12-10 13:05:00,63.501,63.523,63.491,63.509,132080000.0
2009-12-10 13:06:00,63.509,63.521,63.495,63.505,140790000.0
2009-12-10 13:07:00,63.499,63.514,63.499,63.505,139790000.0
2009-12-10 13:08:00,63.51,63.536,63.509,63.536,108930000.0
2009-12-10 13:09:00,63.553,63.553,63.524,63.532,64430000.0
2009-12-10 13:10:00,63.538,63.545,63.533,63.539,98260000.0
2009-12-10 13:11:00,63.547,63.551,63.533,63.539,84200000.0
2009-12-10 13:12:00,63.55,63.571,63.545,63.566,69230000.0
2009-12-10 13:13:00,63.568,63.58,63.566,63.577,75160000.0
2009-12-10 13:14:00,63.573,63.59,63.564,63.575,54970000.0
2009-12-10 13:15:00,63.576,63.589,63.569,63.574,18250000.0
2009-12-10 13:16:00,63.601,63.613,63.601,63.601,9970000.0
2009-12-10 13:17:00,63.616,63.643,63.607,63.637,93120000.0
2009-12-10 13:18:00,63.64,63.652,63.635,63.642,82900000.0
2009-12-10 13:19:00,63.648,63.662,63.637,63.647,73480000.0
2009-12-10 13:20:00,63.638,63.642,63.631,63.631,72070000.0
2009-12-10 13:21:00,63.636,63.636,63.601,63.617,55500000.0
2009-12-10 13:22:00,63.614,63.614,63.603,63.614,11830000.0
2009-12-10 13:23:00,63.613,63.621,63.586,63.593,97930000.0
2009-12-10 13:24:00,63.605,63.605,63.583,63.589,84700000.0
2009-12-10 13:25:00,63.596,63.601,63.585,63.601,77320000.0
2009-12-10 13:26:00,63.596,63.601,63.585,63.595,73670000.0
2009-12-10 13:27:00,63.598,63.6,63.576,63.589,61810000.0
2009-12-10 13:28:00,63.591,63.6,63.589,63.593,17320000.0
2009-12-10 13:29:00,63.576,63.584,63.568,63.577,60410000.0
2009-12-10 13:30:00,63.585,63.585,63.561,63.561,80040000.0
2009-12-10 13:31:00,63.576,63.576,63.563,63.566,87890000.0
2009-12-10 13:32:00,63.568,63.581,63.565,63.58,33260000.0
2009-12-10 13:33:00,63.569,63.587,63.566,63.577,82050000.0
2009-12-10 13:34:00,63.579,63.584,63.575,63.578,49350000.0
2009-12-10 13:35:00,63.576,63.576,63.563,63.573,73800000.0
2009-12-10 13:36:00,63.555,63.574,63.554,63.567,77320000.0
2009-12-10 13:37:00,63.569,63.57,63.556,63.567,38030000.0
2009-12-10 13:38:00,63.557,63.572,63.555,63.567,53730000.0
2009-12-10 13:39:00,63.578,63.58,63.557,63.574,66620000.0
2009-12-10 13:40:00,63.573,63.573,63.56,63.569,37310000.0
2009-12-10 13:41:00,63.582,63.592,63.576,63.576,50720000.0
2009-12-10 13:42:00,63.572,63.572,63.542,63.558,88220000.0
2009-12-10 13:43:00,63.556,63.561,63.534,63.534,88030000.0
2009-12-10 13:44:00,63.539,63.548,63.539,63.539,137650000.0
2009-12-10 13:45:00,63.554,63.554,63.523,63.523,67640000.0
2009-12-10 13:46:00,63.518,63.527,63.511,63.511,75080000.0
2009-12-10 13:47:00,63.523,63.523,63.504,63.516,25600000.0
2009-12-10 13:48:00,63.524,63.524,63.494,63.511,45170000.0
2009-12-10 13:49:00,63.526,63.533,63.506,63.517,56790000.0
2009-12-10 13:50:00,63.519,63.525,63.515,63.517,127000000.0
2009-12-10 13:51:00,63.517,63.524,63.51,63.524,79820000.0
2009-12-10 13:52:00,63.528,63.534,63.52,63.527,32490000.0
2009-12-10 13:53:00,63.533,63.533,63.512,63.521,49070000.0
2009-12-10 13:54:00,63.528,63.528,63.51,63.51,10330000.0
2009-12-10 13:55:00,63.519,63.524,63.501,63.519,63800000.0
2009-12-10 13:56:00,63.516,63.524,63.513,63.519,54700000.0
2009-12-10 13:57:00,63.523,63.523,63.507,63.507,107900000.0
2009-12-10 13:58:00,63.516,63.55,63.516,63.545,136650000.0
2009-12-10 13:59:00,63.542,63.56,63.535,63.543,54020000.0
2009-12-10 14:00:00,63.559,63.56,63.54,63.56,115520000.0
2009-12-10 14:01:00,63.563,63.582,63.563,63.569,109510000.0
2009-12-10 14:02:00,63.566,63.57,63.554,63.566,92010000.0
2009-12-10 14:03:00,63.577,63.585,63.55,63.559,67930000.0
2009-12-10 14:04:00,63.58,63.58,63.532,63.546,40000000.0
2009-12-10 14:05:00,63.559,63.569,63.536,63.555,31810000.0
2009-12-10 14:06:00,63.562,63.576,63.557,63.575,54400000.0
2009-12-10 14:07:00,63.576,63.585,63.557,63.585,29860000.0
2009-12-10 14:08:00,63.572,63.586,63.572,63.586,39060000.0
2009-12-10 14:09:00,63.585,63.585,63.572,63.572,45340000.0
2009-12-10 14:10:00,63.579,63.583,63.569,63.569,70830000.0
2009-12-10 14:11:00,63.581,63.592,63.573,63.592,114280000.0
2009-12-10 14:12:00,63.585,63.595,63.566,63.568,59450000.0
2009-12-10 14:13:00,63.576,63.586,63.554,63.554,72930000.0
2009-12-10 14:14:00,63.548,63.561,63.543,63.543,98900000.0
2009-12-10 14:15:00,63.555,63.556,63.548,63.55,129600000.0
2009-12-10 14:16:00,63.554,63.554,63.515,63.521,141940000.0
2009-12-10 14:17:00,63.513,63.521,63.471,63.471,135470000.0
2009-12-10 14:18:00,63.474,63.478,63.453,63.468,117450000.0
2009-12-10 14:19:00,63.478,63.493,63.466,63.485,57400000.0
2009-12-10 14:20:00,63.488,63.507,63.488,63.507,93280000.0
2009-12-10 14:21:00,63.513,63.519,63.486,63.509,75510000.0
2009-12-10 14:22:00,63.504,63.504,63.482,63.482,68980000.0
2009-12-10 14:23:00,63.485,63.501,63.467,63.495,67640000.0
2009-12-10 14:24:00,63.497,63.502,63.485,63.497,62490000.0
2009-12-10 14:25:00,63.502,63.502,63.491,63.498,9010000.0
2009-12-10 14:26:00,63.495,63.5,63.488,63.491,75590000.0
2009-12-10 14:27:00,63.507,63.507,63.465,63.469,38060000.0
2009-12-10 14:28:00,63.478,63.501,63.477,63.478,49900000.0
2009-12-10 14:29:00,63.49,63.501,63.476,63.486,75700000.0
2009-12-10 14:30:00,63.489,63.489,63.47,63.486,37200000.0
2009-12-10 14:31:00,63.496,63.496,63.483,63.485,52280000.0
2009-12-10 14:32:00,63.494,63.502,63.482,63.502,79690000.0
2009-12-10 14:33:00,63.516,63.516,63.492,63.501,97210000.0
2009-12-10 14:34:00,63.507,63.507,63.499,63.507,148360000.0
2009-12-10 14:35:00,63.509,63.514,63.5,63.508,72140000.0
2009-12-10 14:36:00,63.515,63.515,63.503,63.508,73910000.0
2009-12-10 14:37:00,63.512,63.512,63.484,63.484,30780000.0
2009-12-10 14:38:00,63.472,63.492,63.472,63.489,45070000.0
2009-12-10 14:39:00,63.485,63.505,63.485,63.499,47830000.0
2009-12-10 14:40:00,63.519,63.534,63.515,63.534,127020000.0
2009-12-10 14:41:00,63.528,63.543,63.528,63.53,88400000.0
2009-12-10 14:42:00,63.537,63.561,63.534,63.556,30380000.0
2009-12-10 14:43:00,63.554,63.554,63.541,63.541,38020000.0
2009-12-10 14:44:00,63.553,63.553,63.546,63.549,12400000.0
2009-12-10 14:45:00,63.56,63.566,63.554,63.56,61290000.0
2009-12-10 14:46:00,63.563,63.563,63.536,63.542,52610000.0
2009-12-10 14:47:00,63.54,63.543,63.533,63.543,98040000.0
2009-12-10 14:48:00,63.546,63.548,63.541,63.541,142480000.0
2009-12-10 14:49:00,63.543,63.543,63.515,63.515,55310000.0
2009-12-10 14:50:00,63.524,63.524,63.51,63.511,114950000.0
2009-12-10 14:51:00,63.524,63.524,63.497,63.508,103090000.0
2009-12-10 14:52:00,63.5,63.513,63.493,63.505,82720000.0
2009-12-10 14:53:00,63.506,63.506,63.484,63.487,60030000.0
2009-12-10 14:54:00,63.484,63.484,63.469,63.469,43320000.0
2009-12-10 14:55:00,63.461,63.472,63.454,63.46,25820000.0
2009-12-10 14:56:00,63.459,63.475,63.448,63.475,51210000.0
2009-12-10 14:57:00,63.486,63.494,63.474,63.494,28440000.0
2009-12-10 14:58:00,63.494,63.505,63.494,63.505,33800000.0
2009-12-10 14:59:00,63.498,63.503,63.491,63.499,48720000.0
2009-12-10 15:00:00,63.482,63.502,63.482,63.486,62610000.0
2009-12-10 15:01:00,63.505,63.505,63.489,63.497,105290000.0
2009-12-10 15:02:00,63.505,63.505,63.494,63.503,68510000.0
2009-12-10 15:03:00,63.506,63.525,63.502,63.525,71760000.0
2009-12-10 15:04:00,63.517,63.525,63.511,63.52,100650000.0
2009-12-10 15:05:00,63.516,63.525,63.512,63.519,127710000.0
2009-12-10 15:06:00,63.515,63.515,63.493,63.505,150410000.0
2009-12-10 15:07:00,63.492,63.513,63.492,63.505,120420000.0
2009-12-10 15:08:00,63.497,63.515,63.497,63.499,100160000.0
2009-12-10 15:09:00,63.506,63.524,63.503,63.517,62170000.0
2009-12-10 15:10:00,63.517,63.525,63.504,63.525,89910000.0
2009-12-10 15:11:00,63.516,63.516,63.502,63.502,76380000.0
2009-12-10 15:12:00,63.513,63.513,63.491,63.491,68520000.0
2009-12-10 15:13:00,63.516,63.516,63.502,63.516,74380000.0
2009-12-10 15:14:00,63.509,63.52,63.477,63.49,62820000.0
2009-12-10 15:15:00,63.492,63.499,63.486,63.495,14880000.0
2009-12-10 15:16:00,63.502,63.502,63.489,63.498,133030000.0
2009-12-10 15:17:00,63.487,63.496,63.474,63.474,100270000.0
2009-12-10 15:18:00,63.484,63.486,63.474,63.481,92600000.0
2009-12-10 15:19:00,63.486,63.496,63.472,63.472,58430000.0
2009-12-10 15:20:00,63.469,63.487,63.464,63.485,54060000.0
2009-12-10 15:21:00,63.494,63.503,63.477,63.477,126430000.0
2009-12-10 15:22:00,63.487,63.503,63.487,63.494,76720000.0
2009-12-10 15:23:00,63.5,63.5,63.483,63.49,106780000.0
2009-12-10 15:24:00,63.493,63.5,63.478,63.478,66460000.0
2009-12-10 15:25:00,63.476,63.481,63.462,63.471,107530000.0
2009-12-10 15:26:00,63.47,63.489,63.456,63.482,74490000.0
2009-12-10 15:27:00,63.498,63.513,63.485,63.513,98390000.0
2009-12-10 15:28:00,63.531,63.56,63.527,63.547,94900000.0
2009-12-10 15:29:00,63.551,63.551,63.458,63.506,77960000.0
2009-12-10 15:30:00,63.48,63.565,63.475,63.519,64850000.0
2009-12-10 15:31:00,63.573,63.573,63.458,63.494,109610000.0
2009-12-10 15:32:00,63.482,63.485,63.442,63.45,103540000.0
2009-12-10 15:33:00,63.45,63.455,63.403,63.416,94580000.0
2009-12-10 15:34:00,63.394,63.405,63.358,63.383,83890000.0
2009-12-10 15:35:00,63.366,63.375,63.292,63.292,10420000.0
2009-12-10 15:36:00,63.277,63.329,63.243,63.3,93910000.0
2009-12-10 15:37:00,63.316,63.333,63.302,63.302,82520000.0
2009-12-10 15:38:00,63.323,63.363,63.308,63.363,79940000.0
2009-12-10 15:39:00,63.388,63.432,63.371,63.414,91880000.0
2009-12-10 15:40:00,63.401,63.409,63.376,63.377,118330000.0
2009-12-10 15:41:00,63.385,63.399,63.366,63.388,42370000.0
2009-12-10 15:42:00,63.375,63.383,63.363,63.383,101600000.0
2009-12-10 15:43:00,63.389,63.422,63.388,63.422,62150000.0
2009-12-10 15:44:00,63.412,63.422,63.402,63.422,99000000.0
2009-12-10 15:45:00,63.428,63.436,63.417,63.429,95330000.0
2009-12-10 15:46:00,63.426,63.432,63.408,63.424,81630000.0
2009-12-10 15:47:00,63.44,63.452,63.432,63.448,62670000.0
2009-12-10 15:48:00,63.457,63.47,63.448,63.453,59640000.0
2009-12-10 15:49:00,63.465,63.479,63.444,63.451,125410000.0
2009-12-10 15:50:00,63.447,63.453,63.426,63.426,102090000.0
2009-12-10 15:51:00,63.438,63.438,63.398,63.405,106450000.0
2009-12-10 15:52:00,63.411,63.431,63.411,63.431,133310000.0
2009-12-10 15:53:00,63.431,63.431,63.413,63.423,133530000.0
2009-12-10 15:54:00,63.434,63.453,63.434,63.453,83140000.0
2009-12-10 15:55:00,63.456,63.463,63.433,63.438,113400000.0
2009-12-10 15:56:00,63.437,63.442,63.411,63.419,79350000.0
2009-12-10 15:57:00,63.428,63.428,63.385,63.398,67740000.0
2009-12-10 15:58:00,63.404,63.422,63.404,63.411,87020000.0
2009-12-10 15:59:00,63.412,63.43,63.412,63.426,95170000.0
2009-12-10 16:00:00,63.444,63.444,63.419,63.427,75040000.0
2009-12-10 16:01:00,63.424,63.469,63.424,63.431,91950000.0
2009-12-10 16:02:00,63.439,63.454,63.435,63.454,82930000.0
2009-12-10 16:03:00,63.451,63.459,63.427,63.448,63310000.0
2009-12-10 16:04:00,63.431,63.431,63.413,63.42,117200000.0
2009-12-10 16:05:00,63.426,63.434,63.413,63.423,72230000.0
2009-12-10 16:06:00,63.431,63.454,63.424,63.454,73560000.0
2009-12-10 16:07:00,63.447,63.456,63.434,63.44,111950000.0
2009-12-10 16:08:00,63.447,63.447,63.425,63.437,91660000.0
2009-12-10 16:09:00,63.438,63.438,63.412,63.412,87460000.0
2009-12-10 16:10:00,63.422,63.439,63.422,63.439,85110000.0
2009-12-10 16:11:00,63.428,63.443,63.418,63.436,46980000.0
2009-12-10 16:12:00,63.438,63.449,63.424,63.424,92490000.0
2009-12-10 16:13:00,63.431,63.444,63.431,63.434,65720000.0
2009-12-10 16:14:00,63.432,63.438,63.417,63.424,94790000.0
2009-12-10 16:15:00,63.429,63.451,63.426,63.448,93980000.0
2009-12-10 16:16:00,63.435,63.443,63.422,63.428,105270000.0
2009-12-10 16:17:00,63.428,63.433,63.422,63.429,52070000.0
2009-12-10 16:18:00,63.43,63.443,63.427,63.439,47900000.0
2009-12-10 16:19:00,63.439,63.441,63.423,63.435,113970000.0
2009-12-10 16:20:00,63.436,63.443,63.429,63.443,132710000.0
2009-12-10 16:21:00,63.447,63.453,63.429,63.438,98750000.0
2009-12-10 16:22:00,63.432,63.451,63.424,63.445,95180000.0
2009-12-10 16:23:00,63.445,63.461,63.436,63.436,91050000.0
2009-12-10 16:24:00,63.439,63.45,63.431,63.45,109170000.0
2009-12-10 16:25:00,63.452,63.458,63.441,63.441,105950000.0
2009-12-10 16:26:00,63.448,63.457,63.441,63.457,88060000.0
2009-12-10 16:27:00,63.447,63.457,63.443,63.457,55600000.0
2009-12-10 16:28:00,63.455,63.455,63.434,63.434,40490000.0
2009-12-10 16:29:00,63.44,63.456,63.432,63.456,46330000.0
2009-12-10 16:30:00,63.46,63.474,63.45,63.459,83310000.0
2009-12-10 16:31:00,63.477,63.484,63.466,63.47,79580000.0
2009-12-10 16:32:00,63.474,63.474,63.453,63.46,64870000.0
2009-12-10 16:33:00,63.459,63.471,63.456,63.467,90000000.0
2009-12-10 16:34:00,63.452,63.471,63.452,63.459,61270000.0
2009-12-10 16:35:00,63.456,63.461,63.429,63.446,89060000.0
2009-12-10 16:36:00,63.461,63.486,63.46,63.486,82520000.0
2009-12-10 16:37:00,63.482,63.482,63.461,63.482,71280000.0
2009-12-10 16:38:00,63.474,63.484,63.466,63.484,83810000.0
2009-12-10 16:39:00,63.486,63.486,63.463,63.476,72120000.0
2009-12-10 16:40:00,63.491,63.525,63.485,63.521,37990000.0
2009-12-10 16:41:00,63.527,63.542,63.514,63.52,75700000.0
2009-12-10 16:42:00,63.522,63.534,63.511,63.527,64690000.0
2009-12-10 16:43:00,63.515,63.531,63.506,63.509,109190000.0
2009-12-10 16:44:00,63.52,63.526,63.512,63.512,34580000.0
2009-12-10 16:45:00,63.517,63.528,63.492,63.492,95280000.0
2009-12-10 16:46:00,63.505,63.513,63.487,63.495,115150000.0
2009-12-10 16:47:00,63.505,63.505,63.486,63.504,97260000.0
2009-12-10 16:48:00,63.496,63.504,63.488,63.488,59510000.0
2009-12-10 16:49:00,63.496,63.504,63.493,63.504,98510000.0
2009-12-10 16:50:00,63.501,63.512,63.481,63.49,79550000.0
2009-12-10 16:51:00,63.498,63.505,63.482,63.505,86540000.0
2009-12-10 16:52:00,63.498,63.511,63.492,63.5,32320000.0
2009-12-10 16:53:00,63.489,63.511,63.489,63.499,41640000.0
2009-12-10 16:54:00,63.498,63.498,63.476,63.48,35730000.0
2009-12-10 16:55:00,63.479,63.479,63.447,63.474,15290000.0
2009-12-10 16:56:00,63.454,63.493,63.454,63.493,47180000.0
2009-12-10 16:57:00,63.492,63.516,63.488,63.507,47350000.0
2009-12-10 16:58:00,63.526,63.532,63.513,63.522,59870000.0
2009-12-10 16:59:00,63.527,63.543,63.511,63.517,109340000.0
2009-12-10 17:00:00,63.519,63.531,63.512,63.521,51230000.0
2009-12-10 17:01:00,63.528,63.54,63.519,63.536,44970000.0
2009-12-10 17:02:00,63.53,63.544,63.524,63.528,64270000.0
2009-12-10 17:03:00,63.527,63.553,63.516,63.529,57070000.0
2009-12-10 17:04:00,63.519,63.53,63.505,63.507,80320000.0
2009-12-10 17:05:00,63.515,63.526,63.502,63.526,76900000.0
2009-12-10 17:06:00,63.526,63.541,63.514,63.536,98840000.0
2009-12-10 17:07:00,63.519,63.542,63.519,63.542,161370000.0
2009-12-10 17:08:00,63.53,63.539,63.525,63.535,44080000.0
2009-12-10 17:09:00,63.536,63.557,63.535,63.552,47340000.0
2009-12-10 17:10:00,63.557,63.565,63.552,63.565,40100000.0
2009-12-10 17:11:00,63.555,63.562,63.544,63.557,33070000.0
2009-12-10 17:12:00,63.55,63.553,63.54,63.54,50010000.0
2009-12-10 17:13:00,63.546,63.559,63.541,63.55,12020000.0
2009-12-10 17:14:00,63.552,63.56,63.541,63.556,29570000.0
2009-12-10 17:15:00,63.558,63.565,63.554,63.559,78460000.0
2009-12-10 17:16:00,63.558,63.562,63.547,63.548,27240000.0
2009-12-10 17:17:00,63.543,63.563,63.537,63.547,64870000.0
2009-12-10 17:18:00,63.544,63.563,63.534,63.546,34090000.0
2009-12-10 17:19:00,63.562,63.562,63.533,63.533,51550000.0
2009-12-10 17:20:00,63.544,63.544,63.523,63.544,57120000.0
2009-12-10 17:21:00,63.545,63.553,63.533,63.539,92150000.0
2009-12-10 17:22:00,63.536,63.542,63.533,63.537,61070000.0
2009-12-10 17:23:00,63.52,63.52,63.478,63.491,45380000.0
2009-12-10 17:24:00,63.489,63.489,63.464,63.467,39350000.0
2009-12-10 17:25:00,63.469,63.476,63.462,63.472,18640000.0
2009-12-10 17:26:00,63.491,63.522,63.491,63.508,39290000.0
2009-12-10 17:27:00,63.517,63.531,63.505,63.52,96600000.0
2009-12-10 17:28:00,63.514,63.52,63.496,63.516,51160000.0
2009-12-10 17:29:00,63.526,63.534,63.513,63.534,41930000.0
2009-12-10 17:30:00,63.547,63.549,63.518,63.543,104930000.0
2009-12-10 17:31:00,63.55,63.571,63.546,63.564,85090000.0
2009-12-10 17:32:00,63.569,63.576,63.564,63.576,37880000.0
2009-12-10 17:33:00,63.566,63.572,63.549,63.561,32360000.0
2009-12-10 17:34:00,63.566,63.566,63.552,63.557,42700000.0
2009-12-10 17:35:00,63.565,63.565,63.538,63.55,95780000.0
2009-12-10 17:36:00,63.556,63.572,63.556,63.56,89950000.0
2009-12-10 17:37:00,63.557,63.561,63.542,63.55,65970000.0
2009-12-10 17:38:00,63.544,63.544,63.519,63.519,64270000.0
2009-12-10 17:39:00,63.521,63.521,63.499,63.499,60700000.0
2009-12-10 17:40:00,63.506,63.521,63.5,63.512,117040000.0
2009-12-10 17:41:00,63.521,63.521,63.485,63.498,69750000.0
2009-12-10 17:42:00,63.486,63.494,63.473,63.48,78550000.0
2009-12-10 17:43:00,63.478,63.484,63.468,63.479,77870000.0
2009-12-10 17:44:00,63.477,63.484,63.456,63.461,122630000.0
2009-12-10 17:45:00,63.466,63.506,63.46,63.498,99810000.0
2009-12-10 17:46:00,63.507,63.518,63.493,63.508,87620000.0
2009-12-10 17:47:00,63.512,63.532,63.512,63.532,98570000.0
2009-12-10 17:48:00,63.532,63.554,63.522,63.554,84570000.0
2009-12-10 17:49:00,63.546,63.553,63.535,63.548,95850000.0
2009-12-10 17:50:00,63.538,63.546,63.532,63.546,83700000.0
2009-12-10 17:51:00,63.55,63.553,63.54,63.548,65880000.0
2009-12-10 17:52:00,63.558,63.564,63.543,63.554,100850000.0
2009-12-10 17:53:00,63.551,63.558,63.522,63.522,62250000.0
2009-12-10 17:54:00,63.535,63.536,63.52,63.536,89590000.0
2009-12-10 17:55:00,63.527,63.532,63.504,63.518,70830000.0
2009-12-10 17:56:00,63.52,63.525,63.513,63.525,69240000.0
2009-12-10 17:57:00,63.528,63.537,63.521,63.521,91850000.0
2009-12-10 17:58:00,63.519,63.543,63.505,63.521,70130000.0
2009-12-10 17:59:00,63.509,63.529,63.496,63.528,96000000.0
2009-12-10 18:00:00,63.541,63.552,63.522,63.522,95730000.0
2009-12-10 18:01:00,63.528,63.535,63.514,63.514,121680000.0
2009-12-10 18:02:00,63.525,63.532,63.517,63.519,87320000.0
2009-12-10 18:03:00,63.523,63.53,63.506,63.513,66790000.0
2009-12-10 18:04:00,63.528,63.534,63.503,63.503,104940000.0
2009-12-10 18:05:00,63.509,63.527,63.509,63.512,91160000.0
2009-12-10 18:06:00,63.525,63.531,63.511,63.511,80670000.0
2009-12-10 18:07:00,63.517,63.524,63.51,63.51,28050000.0
2009-12-10 18:08:00,63.511,63.511,63.486,63.498,51730000.0
2009-12-10 18:09:00,63.478,63.492,63.465,63.478,56030000.0
2009-12-10 18:10:00,63.483,63.503,63.477,63.503,85900000.0
2009-12-10 18:11:00,63.5,63.517,63.497,63.514,90840000.0
2009-12-10 18:12:00,63.527,63.541,63.515,63.527,113810000.0
2009-12-10 18:13:00,63.525,63.532,63.511,63.524,46670000.0
2009-12-10 18:14:00,63.524,63.524,63.514,63.514,61720000.0
2009-12-10 18:15:00,63.519,63.532,63.509,63.528,84840000.0
2009-12-10 18:16:00,63.547,63.547,63.532,63.537,91040000.0
2009-12-10 18:17:00,63.533,63.533,63.505,63.52,34350000.0
2009-12-10 18:18:00,63.526,63.526,63.514,63.517,82590000.0
2009-12-10 18:19:00,63.517,63.526,63.504,63.508,46960000.0
2009-12-10 18:20:00,63.517,63.524,63.507,63.516,78040000.0
2009-12-10 18:21:00,63.525,63.534,63.521,63.528,79670000.0
2009-12-10 18:22:00,63.525,63.551,63.525,63.547,35920000.0
2009-12-10 18:23:00,63.547,63.561,63.533,63.548,54800000.0
2009-12-10 18:24:00,63.565,63.565,63.544,63.556,61680000.0
2009-12-10 18:25:00,63.549,63.562,63.549,63.56,44640000.0
2009-12-10 18:26:00,63.556,63.556,63.513,63.525,45320000.0
2009-12-10 18:27:00,63.534,63.534,63.523,63.534,88190000.0
2009-12-10 18:28:00,63.538,63.541,63.516,63.529,103400000.0
2009-12-10 18:29:00,63.545,63.545,63.516,63.544,150850000.0
2009-12-10 18:30:00,63.543,63.55,63.517,63.523,71980000.0
2009-12-10 18:31:00,63.509,63.514,63.503,63.508,75650000.0
2009-12-10 18:32:00,63.528,63.532,63.522,63.529,33330000.0
2009-12-10 18:33:00,63.53,63.533,63.522,63.529,45780000.0
2009-12-10 18:34:00,63.529,63.543,63.525,63.536,48570000.0
2009-12-10 18:35:00,63.55,63.566,63.545,63.545,121830000.0
2009-12-10 18:36:00,63.554,63.554,63.54,63.547,77930000.0
2009-12-10 18:37:00,63.53,63.552,63.53,63.543,32000000.0
2009-12-10 18:38:00,63.534,63.534,63.512,63.512,42300000.0
2009-12-10 18:39:00,63.513,63.521,63.508,63.52,12770000.0
2009-12-10 18:40:00,63.512,63.533,63.512,63.53,71520000.0
2009-12-10 18:41:00,63.526,63.53,63.508,63.508,56750000.0
2009-12-10 18:42:00,63.509,63.514,63.502,63.506,108310000.0
2009-12-10 18:43:00,63.514,63.515,63.503,63.51,134140000.0
2009-12-10 18:44:00,63.506,63.516,63.493,63.516,56440000.0
2009-12-10 18:45:00,63.502,63.513,63.502,63.508,113010000.0
2009-12-10 18:46:00,63.511,63.524,63.511,63.511,102920000.0
2009-12-10 18:47:00,63.502,63.521,63.502,63.508,84940000.0
2009-12-10 18:48:00,63.529,63.534,63.52,63.52,68990000.0
2009-12-10 18:49:00,63.524,63.524,63.501,63.501,38980000.0
2009-12-10 18:50:00,63.491,63.501,63.475,63.479,30090000.0
2009-12-10 18:51:00,63.477,63.48,63.453,63.46,53430000.0
2009-12-10 18:52:00,63.45,63.459,63.407,63.411,28770000.0
2009-12-10 18:53:00,63.421,63.451,63.416,63.442,36870000.0
2009-12-10 18:54:00,63.456,63.462,63.442,63.458,52670000.0
2009-12-10 18:55:00,63.469,63.474,63.452,63.455,63730000.0
2009-12-10 18:56:00,63.468,63.481,63.453,63.468,100680000.0
2009-12-10 18:57:00,63.475,63.475,63.458,63.458,65970000.0
2009-12-10 18:58:00,63.466,63.479,63.461,63.477,83480000.0
2009-12-10 18:59:00,63.463,63.473,63.448,63.449,109180000.0
2009-12-10 19:00:00,63.453,63.458,63.413,63.424,123330000.0
2009-12-10 19:01:00,63.406,63.412,63.399,63.406,144560000.0
2009-12-10 19:02:00,63.401,63.43,63.398,63.403,121460000.0
2009-12-10 19:03:00,63.403,63.408,63.383,63.399,98650000.0
2009-12-10 19:04:00,63.391,63.403,63.383,63.391,54780000.0
2009-12-10 19:05:00,63.399,63.41,63.395,63.401,97730000.0
2009-12-10 19:06:00,63.411,63.426,63.405,63.412,84090000.0
2009-12-10 19:07:00,63.423,63.423,63.405,63.408,75420000.0
2009-12-10 19:08:00,63.417,63.428,63.406,63.428,69630000.0
2009-12-10 19:09:00,63.434,63.434,63.409,63.426,57370000.0
2009-12-10 19:10:00,63.426,63.43,63.425,63.425,3950000.0
2009-12-10 19:11:00,63.422,63.444,63.422,63.431,53920000.0
2009-12-10 19:12:00,63.435,63.435,63.422,63.426,106840000.0
2009-12-10 19:13:00,63.419,63.432,63.411,63.419,135880000.0
2009-12-10 19:14:00,63.418,63.424,63.403,63.424,61200000.0
2009-12-10 19:15:00,63.42,63.433,63.411,63.428,118840000.0
2009-12-10 19:16:00,63.412,63.432,63.412,63.428,106960000.0
2009-12-10 19:17:00,63.416,63.423,63.403,63.416,85000000.0
2009-12-10 19:18:00,63.404,63.41,63.392,63.392,67210000.0
2009-12-10 19:19:00,63.399,63.405,63.398,63.398,37160000.0
2009-12-10 19:20:00,63.405,63.405,63.4,63.4,28020000.0
2009-12-10 19:21:00,63.41,63.416,63.403,63.416,50160000.0
2009-12-10 19:22:00,63.412,63.432,63.412,63.419,23990000.0
2009-12-10 19:23:00,63.423,63.435,63.423,63.435,37280000.0
2009-12-10 19:24:00,63.433,63.433,63.414,63.426,52010000.0
2009-12-10 19:25:00,63.418,63.425,63.412,63.415,70950000.0
2009-12-10 19:26:00,63.42,63.432,63.419,63.419,107410000.0
2009-12-10 19:27:00,63.426,63.435,63.415,63.425,67880000.0
2009-12-10 19:28:00,63.426,63.449,63.424,63.438,78520000.0
2009-12-10 19:29:00,63.429,63.434,63.421,63.432,100430000.0
2009-12-10 19:30:00,63.435,63.436,63.414,63.436,130310000.0
2009-12-10 19:31:00,63.444,63.444,63.419,63.429,150050000.0
2009-12-10 19:32:00,63.422,63.444,63.422,63.434,119420000.0
2009-12-10 19:33:00,63.45,63.466,63.432,63.442,109680000.0
2009-12-10 19:34:00,63.465,63.474,63.446,63.46,61720000.0
2009-12-10 19:35:00,63.472,63.472,63.442,63.443,96150000.0
2009-12-10 19:36:00,63.44,63.455,63.433,63.455,83470000.0
2009-12-10 19:37:00,63.455,63.455,63.443,63.447,69960000.0
2009-12-10 19:38:00,63.442,63.468,63.442,63.466,63340000.0
2009-12-10 19:39:00,63.466,63.466,63.433,63.442,56640000.0
2009-12-10 19:40:00,63.45,63.45,63.45,63.45,1690000.0
2009-12-10 19:41:00,63.447,63.447,63.439,63.446,64950000.0
2009-12-10 19:42:00,63.457,63.463,63.449,63.463,40450000.0
2009-12-10 19:43:00,63.458,63.461,63.452,63.458,25400000.0
2009-12-10 19:44:00,63.459,63.465,63.45,63.465,51180000.0
2009-12-10 19:45:00,63.474,63.474,63.447,63.451,31490000.0
2009-12-10 19:46:00,63.449,63.471,63.447,63.465,38020000.0
2009-12-10 19:47:00,63.473,63.479,63.455,63.468,45630000.0
2009-12-10 19:48:00,63.476,63.476,63.448,63.448,63290000.0
2009-12-10 19:49:00,63.457,63.462,63.443,63.457,106400000.0
2009-12-10 19:50:00,63.458,63.464,63.448,63.448,71030000.0
2009-12-10 19:51:00,63.461,63.465,63.45,63.465,75000000.0
2009-12-10 19:52:00,63.469,63.476,63.46,63.476,97100000.0
2009-12-10 19:53:00,63.471,63.502,63.471,63.502,138560000.0
2009-12-10 19:54:00,63.504,63.504,63.479,63.498,144820000.0
2009-12-10 19:55:00,63.496,63.504,63.482,63.488,125820000.0
2009-12-10 19:56:00,63.489,63.499,63.489,63.49,109010000.0
2009-12-10 19:57:00,63.495,63.495,63.483,63.49,63430000.0
2009-12-10 19:59:00,63.488,63.495,63.483,63.489,89510000.0
2009-12-10 20:00:00,63.496,63.496,63.483,63.491,75750000.0
2009-12-10 20:01:00,63.501,63.524,63.501,63.516,74920000.0
2009-12-10 20:02:00,63.518,63.522,63.506,63.508,58720000.0
2009-12-10 20:03:00,63.509,63.509,63.485,63.485,6380000.0
2009-12-10 20:04:00,63.471,63.493,63.471,63.488,143460000.0
2009-12-10 20:05:00,63.49,63.494,63.48,63.494,73000000.0
2009-12-10 20:06:00,63.497,63.497,63.47,63.47,77260000.0
2009-12-10 20:07:00,63.46,63.472,63.457,63.469,30080000.0
2009-12-10 20:08:00,63.479,63.49,63.455,63.461,47200000.0
2009-12-10 20:09:00,63.476,63.476,63.454,63.474,49290000.0
2009-12-10 20:10:00,63.474,63.495,63.474,63.487,121670000.0
2009-12-10 20:11:00,63.491,63.509,63.491,63.501,77070000.0
2009-12-10 20:12:00,63.512,63.538,63.508,63.517,36470000.0
2009-12-10 20:13:00,63.515,63.521,63.505,63.51,41700000.0
2009-12-10 20:14:00,63.499,63.502,63.469,63.469,11830000.0
2009-12-10 20:15:00,63.477,63.49,63.463,63.472,67550000.0
2009-12-10 20:16:00,63.464,63.464,63.441,63.45,53230000.0
2009-12-10 20:17:00,63.475,63.475,63.463,63.474,120570000.0
2009-12-10 20:18:00,63.475,63.482,63.454,63.478,151260000.0
2009-12-10 20:19:00,63.479,63.484,63.471,63.471,57830000.0
2009-12-10 20:20:00,63.475,63.477,63.469,63.475,116940000.0
2009-12-10 20:21:00,63.494,63.494,63.483,63.487,109280000.0
2009-12-10 20:22:00,63.491,63.496,63.49,63.496,91130000.0
2009-12-10 20:23:00,63.491,63.504,63.488,63.488,66040000.0
2009-12-10 20:24:00,63.504,63.504,63.485,63.486,41070000.0
2009-12-10 20:25:00,63.486,63.486,63.48,63.481,23010000.0
2009-12-10 20:26:00,63.489,63.49,63.488,63.488,53200000.0
2009-12-10 20:27:00,63.496,63.497,63.491,63.491,25730000.0
2009-12-10 20:28:00,63.482,63.486,63.48,63.48,38000000.0
2009-12-10 20:29:00,63.486,63.486,63.479,63.486,53790000.0
2009-12-10 20:30:00,63.493,63.493,63.449,63.449,71310000.0
2009-12-10 20:31:00,63.447,63.456,63.447,63.45,107210000.0
2009-12-10 20:32:00,63.449,63.458,63.449,63.455,61020000.0
2009-12-10 20:33:00,63.464,63.467,63.46,63.46,72800000.0
2009-12-10 20:34:00,63.458,63.459,63.455,63.459,106450000.0
2009-12-10 20:35:00,63.464,63.482,63.464,63.482,130150000.0
2009-12-10 20:36:00,63.489,63.499,63.48,63.497,147900000.0
2009-12-10 20:37:00,63.497,63.512,63.493,63.498,126620000.0
2009-12-10 20:38:00,63.513,63.516,63.5,63.508,101040000.0
2009-12-10 20:39:00,63.524,63.524,63.504,63.504,62690000.0
2009-12-10 20:40:00,63.507,63.507,63.487,63.489,102900000.0
2009-12-10 20:41:00,63.489,63.497,63.483,63.488,81980000.0
2009-12-10 20:42:00,63.505,63.505,63.491,63.491,72940000.0
2009-12-10 20:43:00,63.488,63.493,63.48,63.48,73580000.0
2009-12-10 20:44:00,63.481,63.486,63.478,63.478,58940000.0
2009-12-10 20:45:00,63.484,63.484,63.456,63.456,16410000.0
2009-12-10 20:46:00,63.458,63.467,63.458,63.461,97640000.0
2009-12-10 20:47:00,63.458,63.461,63.456,63.459,83110000.0
2009-12-10 20:48:00,63.474,63.474,63.46,63.46,72620000.0
2009-12-10 20:49:00,63.457,63.46,63.457,63.458,73600000.0
2009-12-10 20:50:00,63.46,63.466,63.451,63.451,65680000.0
2009-12-10 20:51:00,63.465,63.467,63.461,63.461,6240000.0
2009-12-10 20:52:00,63.467,63.468,63.461,63.468,84170000.0
2009-12-10 20:53:00,63.477,63.485,63.473,63.477,76810000.0
2009-12-10 20:54:00,63.483,63.483,63.463,63.463,67570000.0
2009-12-10 20:55:00,63.468,63.475,63.462,63.475,56910000.0
2009-12-10 20:56:00,63.461,63.47,63.457,63.459,94000000.0
2009-12-10 20:57:00,63.472,63.476,63.448,63.461,76890000.0
2009-12-10 20:58:00,63.464,63.472,63.433,63.433,118730000.0
2009-12-10 20:59:00,63.433,63.455,63.433,63.455,132990000.0
2009-12-10 21:00:00,63.451,63.464,63.445,63.445,109910000.0
2009-12-10 21:01:00,63.455,63.479,63.455,63.471,110780000.0
2009-12-10 21:02:00,63.465,63.48,63.465,63.474,79310000.0
2009-12-10 21:03:00,63.466,63.476,63.461,63.473,28870000.0
2009-12-10 21:04:00,63.469,63.505,63.469,63.505,39570000.0
2009-12-10 21:05:00,63.495,63.495,63.485,63.486,100380000.0
2009-12-10 21:06:00,63.5,63.502,63.483,63.483,99200000.0
2009-12-10 21:07:00,63.479,63.486,63.478,63.479,84440000.0
2009-12-10 21:08:00,63.488,63.496,63.488,63.496,112620000.0
2009-12-10 21:09:00,63.481,63.488,63.458,63.468,112550000.0
2009-12-10 21:10:00,63.487,63.494,63.468,63.481,95030000.0
2009-12-10 21:11:00,63.47,63.475,63.457,63.474,101410000.0
2009-12-10 21:12:00,63.475,63.475,63.45,63.452,103280000.0
2009-12-10 21:13:00,63.46,63.472,63.434,63.434,59430000.0
2009-12-10 21:14:00,63.444,63.455,63.437,63.445,115980000.0
2009-12-10 21:15:00,63.459,63.459,63.444,63.445,94480000.0
2009-12-10 21:16:00,63.456,63.475,63.456,63.468,55030000.0
2009-12-10 21:17:00,63.473,63.491,63.469,63.469,103580000.0
2009-12-10 21:18:00,63.485,63.49,63.47,63.475,87300000.0
2009-12-10 21:19:00,63.471,63.471,63.445,63.464,109130000.0
2009-12-10 21:20:00,63.463,63.474,63.451,63.474,114690000.0
2009-12-10 21:21:00,63.484,63.484,63.467,63.479,88970000.0
2009-12-10 21:22:00,63.483,63.483,63.468,63.476,54850000.0
2009-12-10 21:23:00,63.486,63.49,63.479,63.486,62420000.0
2009-12-10 21:24:00,63.494,63.494,63.479,63.479,77740000.0
2009-12-10 21:25:00,63.486,63.486,63.471,63.471,77710000.0
2009-12-10 21:26:00,63.472,63.477,63.47,63.477,83980000.0
2009-12-10 21:27:00,63.478,63.487,63.474,63.478,59350000.0
2009-12-10 21:28:00,63.483,63.489,63.48,63.48,61900000.0
2009-12-10 21:29:00,63.481,63.492,63.48,63.489,113050000.0
2009-12-10 21:30:00,63.507,63.507,63.493,63.496,95560000.0
2009-12-10 21:31:00,63.487,63.491,63.475,63.489,76720000.0
2009-12-10 21:32:00,63.482,63.488,63.477,63.477,45090000.0
2009-12-10 21:33:00,63.496,63.513,63.496,63.513,53110000.0
2009-12-10 21:34:00,63.506,63.513,63.502,63.512,81570000.0
2009-12-10 21:35:00,63.509,63.522,63.502,63.502,121760000.0
2009-12-10 21:36:00,63.503,63.506,63.491,63.503,101040000.0
2009-12-10 21:37:00,63.496,63.502,63.491,63.5,124100000.0
2009-12-10 21:38:00,63.506,63.506,63.494,63.5,84000000.0
2009-12-10 21:39:00,63.499,63.505,63.482,63.482,106200000.0
2009-12-10 21:40:00,63.496,63.496,63.489,63.489,58800000.0
2009-12-10 21:41:00,63.487,63.494,63.476,63.487,97750000.0
2009-12-10 21:42:00,63.494,63.497,63.488,63.489,57010000.0
2009-12-10 21:43:00,63.492,63.501,63.476,63.478,66260000.0
2009-12-10 21:44:00,63.483,63.484,63.47,63.479,56010000.0
2009-12-10 21:45:00,63.493,63.502,63.485,63.486,90050000.0
2009-12-10 21:46:00,63.478,63.492,63.478,63.486,122740000.0
2009-12-10 21:47:00,63.486,63.494,63.482,63.487,147950000.0
2009-12-10 21:48:00,63.495,63.495,63.481,63.493,83130000.0
2009-12-10 21:49:00,63.488,63.503,63.477,63.484,91470000.0
2009-12-10 21:50:00,63.494,63.502,63.484,63.489,111710000.0
2009-12-10 21:51:00,63.507,63.516,63.502,63.514,119160000.0
2009-12-10 21:52:00,63.507,63.516,63.507,63.516,110310000.0
2009-12-10 21:53:00,63.508,63.515,63.499,63.499,75410000.0
2009-12-10 21:54:00,63.516,63.516,63.502,63.506,76160000.0
2009-12-10 21:55:00,63.497,63.509,63.487,63.487,57950000.0
2009-12-10 21:56:00,63.493,63.512,63.493,63.498,145080000.0
2009-12-10 21:57:00,63.515,63.515,63.488,63.5,185390000.0
2009-12-10 21:58:00,63.489,63.495,63.483,63.483,104640000.0
2009-12-10 21:59:00,63.488,63.494,63.479,63.488,74150000.0
2009-12-10 22:00:00,63.487,63.496,63.454,63.463,95610000.0
2009-12-10 22:01:00,63.451,63.459,63.446,63.446,99480000.0
2009-12-10 22:02:00,63.435,63.45,63.432,63.436,81190000.0
2009-12-10 22:03:00,63.456,63.462,63.449,63.455,134480000.0
2009-12-10 22:04:00,63.45,63.462,63.448,63.454,150590000.0
2009-12-10 22:05:00,63.455,63.462,63.453,63.454,91370000.0
2009-12-10 22:06:00,63.461,63.466,63.454,63.461,135020000.0
2009-12-10 22:07:00,63.451,63.466,63.451,63.461,97850000.0
2009-12-10 22:08:00,63.455,63.461,63.453,63.459,100830000.0
2009-12-10 22:09:00,63.46,63.474,63.458,63.474,55980000.0
2009-12-10 22:10:00,63.469,63.474,63.468,63.468,62350000.0
2009-12-10 22:11:00,63.477,63.483,63.477,63.482,109400000.0
2009-12-10 22:12:00,63.493,63.493,63.467,63.476,79080000.0
2009-12-10 22:13:00,63.47,63.475,63.461,63.475,109850000.0
2009-12-10 22:14:00,63.47,63.477,63.47,63.474,63790000.0
2009-12-10 22:15:00,63.484,63.484,63.461,63.469,104910000.0
2009-12-10 22:16:00,63.465,63.466,63.459,63.459,80680000.0
2009-12-10 22:17:00,63.467,63.476,63.462,63.468,106890000.0
2009-12-10 22:18:00,63.474,63.474,63.459,63.459,95290000.0
2009-12-10 22:19:00,63.466,63.466,63.454,63.455,87780000.0
2009-12-10 22:20:00,63.463,63.468,63.461,63.461,60830000.0
2009-12-10 22:21:00,63.466,63.466,63.458,63.459,105120000.0
2009-12-10 22:22:00,63.466,63.467,63.459,63.459,102900000.0
2009-12-10 22:23:00,63.466,63.469,63.461,63.461,93360000.0
2009-12-10 22:24:00,63.466,63.466,63.453,63.459,72970000.0
2009-12-10 22:25:00,63.464,63.464,63.453,63.455,13330000.0
2009-12-10 22:26:00,63.46,63.462,63.444,63.447,102970000.0
2009-12-10 22:27:00,63.454,63.454,63.436,63.445,75910000.0
2009-12-10 22:28:00,63.445,63.464,63.44,63.453,77130000.0
2009-12-10 22:29:00,63.464,63.464,63.442,63.449,89230000.0
2009-12-10 22:30:00,63.465,63.465,63.451,63.456,116670000.0
2009-12-10 22:31:00,63.465,63.473,63.459,63.467,41280000.0
2009-12-10 22:32:00,63.461,63.473,63.461,63.467,99730000.0
2009-12-10 22:33:00,63.458,63.471,63.451,63.467,73440000.0
2009-12-10 22:34:00,63.457,63.474,63.457,63.459,111180000.0
2009-12-10 22:35:00,63.475,63.475,63.452,63.452,104810000.0
2009-12-10 22:36:00,63.456,63.459,63.443,63.447,80280000.0
2009-12-10 22:37:00,63.445,63.452,63.441,63.448,67650000.0
2009-12-10 22:38:00,63.449,63.465,63.448,63.448,66970000.0
2009-12-10 22:39:00,63.454,63.46,63.449,63.451,121980000.0
2009-12-10 22:40:00,63.456,63.465,63.452,63.454,102800000.0
2009-12-10 22:41:00,63.458,63.475,63.458,63.458,111770000.0
2009-12-10 22:42:00,63.475,63.477,63.468,63.468,121160000.0
2009-12-10 22:43:00,63.472,63.477,63.465,63.465,136510000.0
2009-12-10 22:45:00,63.477,63.484,63.474,63.48,115090000.0
2009-12-10 22:46:00,63.47,63.483,63.47,63.477,87220000.0
2009-12-10 22:47:00,63.47,63.484,63.47,63.479,63490000.0
2009-12-10 22:48:00,63.483,63.484,63.471,63.471,88380000.0
2009-12-10 22:49:00,63.486,63.486,63.469,63.469,101620000.0
2009-12-10 22:50:00,63.476,63.484,63.471,63.471,77760000.0
2009-12-10 22:51:00,63.477,63.478,63.471,63.478,92290000.0
2009-12-10 22:52:00,63.471,63.479,63.471,63.479,84760000.0
2009-12-10 22:53:00,63.469,63.477,63.469,63.469,58530000.0
2009-12-10 22:54:00,63.479,63.479,63.47,63.47,124900000.0
2009-12-10 22:55:00,63.476,63.476,63.463,63.465,75060000.0
2009-12-10 22:56:00,63.477,63.479,63.471,63.471,77720000.0
2009-12-10 22:57:00,63.477,63.484,63.472,63.478,114830000.0
2009-12-10 22:58:00,63.478,63.483,63.472,63.479,96120000.0
2009-12-10 22:59:00,63.467,63.474,63.463,63.467,87420000.0
2009-12-10 23:00:00,63.469,63.475,63.46,63.468,90420000.0
2009-12-10 23:01:00,63.465,63.471,63.461,63.469,55820000.0
2009-12-10 23:02:00,63.469,63.474,63.463,63.469,95120000.0
2009-12-10 23:03:00,63.495,63.495,63.464,63.466,65140000.0
2009-12-10 23:04:00,63.465,63.47,63.462,63.465,102410000.0
2009-12-10 23:05:00,63.473,63.473,63.461,63.463,103510000.0
2009-12-10 23:06:00,63.476,63.476,63.462,63.468,115520000.0
2009-12-10 23:07:00,63.459,63.463,63.454,63.459,42970000.0
2009-12-10 23:08:00,63.468,63.474,63.461,63.461,51220000.0
2009-12-10 23:09:00,63.477,63.478,63.469,63.477,106550000.0
2009-12-10 23:10:00,63.467,63.483,63.465,63.477,133810000.0
2009-12-10 23:11:00,63.469,63.471,63.451,63.461,89900000.0
2009-12-10 23:12:00,63.476,63.476,63.456,63.459,104170000.0
2009-12-10 23:13:00,63.463,63.463,63.446,63.452,90160000.0
2009-12-10 23:14:00,63.453,63.462,63.448,63.448,100860000.0
2009-12-10 23:15:00,63.461,63.467,63.452,63.46,103120000.0
2009-12-10 23:16:00,63.452,63.456,63.451,63.451,86670000.0
2009-12-10 23:17:00,63.457,63.457,63.443,63.449,51720000.0
2009-12-10 23:18:00,63.467,63.467,63.453,63.453,40380000.0
2009-12-10 23:19:00,63.459,63.459,63.451,63.451,49460000.0
2009-12-10 23:20:00,63.459,63.461,63.457,63.459,95150000.0
2009-12-10 23:21:00,63.459,63.467,63.452,63.456,76550000.0
2009-12-10 23:22:00,63.465,63.467,63.46,63.462,69450000.0
2009-12-10 23:23:00,63.457,63.458,63.45,63.458,83210000.0
2009-12-10 23:24:00,63.454,63.454,63.442,63.449,58620000.0
2009-12-10 23:25:00,63.44,63.455,63.44,63.447,87960000.0
2009-12-10 23:26:00,63.465,63.465,63.448,63.458,89360000.0
2009-12-10 23:27:00,63.455,63.455,63.447,63.447,70070000.0
2009-12-10 23:28:00,63.454,63.454,63.447,63.447,78320000.0
2009-12-10 23:29:00,63.45,63.454,63.441,63.441,69190000.0
2009-12-10 23:30:00,63.457,63.457,63.442,63.448,39570000.0
2009-12-10 23:31:00,63.461,63.474,63.453,63.464,78500000.0
2009-12-10 23:32:00,63.454,63.466,63.454,63.464,57720000.0
2009-12-10 23:33:00,63.475,63.477,63.468,63.47,99120000.0
2009-12-10 23:34:00,63.485,63.485,63.473,63.473,34900000.0
2009-12-10 23:35:00,63.475,63.475,63.461,63.461,95940000.0
2009-12-10 23:36:00,63.485,63.488,63.478,63.478,120320000.0
2009-12-10 23:39:00,63.481,63.481,63.455,63.459,108360000.0
2009-12-10 23:40:00,63.461,63.463,63.451,63.459,79610000.0
2009-12-10 23:41:00,63.451,63.457,63.45,63.456,88830000.0
2009-12-10 23:42:00,63.465,63.465,63.451,63.451,35020000.0
2009-12-10 23:43:00,63.458,63.466,63.458,63.465,38020000.0
2009-12-10 23:44:00,63.464,63.484,63.464,63.479,37120000.0
2009-12-10 23:45:00,63.493,63.493,63.474,63.478,16750000.0
2009-12-10 23:46:00,63.498,63.498,63.491,63.492,54190000.0
2009-12-10 23:47:00,63.499,63.514,63.496,63.509,47410000.0
2009-12-10 23:48:00,63.514,63.514,63.493,63.499,60340000.0
2009-12-10 23:49:00,63.497,63.504,63.487,63.495,111170000.0
2009-12-10 23:50:00,63.504,63.504,63.483,63.491,54920000.0
2009-12-10 23:51:00,63.505,63.505,63.48,63.491,42540000.0
2009-12-10 23:52:00,63.466,63.47,63.445,63.464,55450000.0
2009-12-10 23:53:00,63.44,63.467,63.437,63.467,58460000.0
2009-12-10 23:54:00,63.476,63.48,63.445,63.461,78660000.0
2009-12-10 23:55:00,63.447,63.459,63.437,63.449,79490000.0
2009-12-10 23:56:00,63.465,63.465,63.442,63.45,99900000.0
2009-12-10 23:57:00,63.462,63.462,63.431,63.431,160710000.0
2009-12-10 23:58:00,63.435,63.435,63.427,63.432,57410000.0
2009-12-10 23:59:00,63.444,63.444,63.429,63.429,47970000.0
2009-12-11 00:00:00,63.437,63.453,63.43,63.43,38580000.0
2009-12-11 00:01:00,63.442,63.444,63.43,63.444,34090000.0
2009-12-11 00:02:00,63.434,63.461,63.434,63.461,50530000.0
2009-12-11 00:03:00,63.468,63.482,63.456,63.467,14730000.0
2009-12-11 00:04:00,63.483,63.483,63.464,63.464,26300000.0
2009-12-11 00:05:00,63.469,63.475,63.461,63.461,78710000.0
2009-12-11 00:06:00,63.484,63.484,63.462,63.469,28970000.0
2009-12-11 00:07:00,63.478,63.483,63.474,63.477,69400000.0
2009-12-11 00:08:00,63.503,63.503,63.475,63.494,39530000.0
2009-12-11 00:09:00,63.515,63.515,63.492,63.508,50960000.0
2009-12-11 00:10:00,63.507,63.524,63.495,63.524,55820000.0
2009-12-11 00:11:00,63.517,63.525,63.503,63.525,86120000.0
2009-12-11 00:12:00,63.534,63.534,63.515,63.518,70630000.0
2009-12-11 00:13:00,63.508,63.522,63.505,63.513,42400000.0
2009-12-11 00:14:00,63.517,63.529,63.514,63.52,44130000.0
2009-12-11 00:15:00,63.528,63.528,63.508,63.509,21790000.0
2009-12-11 00:16:00,63.507,63.514,63.502,63.502,35880000.0
2009-12-11 00:18:00,63.513,63.513,63.484,63.498,44000000.0
2009-12-11 00:19:00,63.507,63.507,63.499,63.499,37070000.0
2009-12-11 00:20:00,63.505,63.514,63.487,63.497,113350000.0
2009-12-11 00:21:00,63.523,63.523,63.504,63.509,84150000.0
2009-12-11 00:22:00,63.501,63.534,63.501,63.529,39550000.0
2009-12-11 00:23:00,63.535,63.535,63.53,63.53,34500000.0
2009-12-11 00:24:00,63.546,63.546,63.533,63.533,45100000.0
2009-12-11 00:25:00,63.536,63.537,63.528,63.537,102160000.0
2009-12-11 00:26:00,63.536,63.537,63.529,63.529,106430000.0
2009-12-11 00:27:00,63.526,63.535,63.516,63.52,61550000.0
2009-12-11 00:28:00,63.518,63.526,63.51,63.51,64150000.0
2009-12-11 00:29:00,63.524,63.528,63.518,63.518,55490000.0
2009-12-11 00:30:00,63.523,63.525,63.52,63.523,113690000.0
2009-12-11 00:31:00,63.514,63.516,63.502,63.516,67980000.0
2009-12-11 00:32:00,63.515,63.525,63.504,63.508,80500000.0
2009-12-11 00:33:00,63.501,63.522,63.501,63.517,72260000.0
2009-12-11 00:34:00,63.526,63.528,63.519,63.528,15480000.0
2009-12-11 00:35:00,63.519,63.523,63.513,63.517,93660000.0
2009-12-11 00:36:00,63.535,63.535,63.521,63.521,89280000.0
2009-12-11 00:37:00,63.526,63.532,63.518,63.518,93300000.0
2009-12-11 00:38:00,63.534,63.534,63.519,63.527,76890000.0
2009-12-11 00:39:00,63.533,63.538,63.523,63.538,87180000.0
2009-12-11 00:40:00,63.529,63.534,63.521,63.521,86210000.0
2009-12-11 00:41:00,63.53,63.533,63.521,63.521,70890000.0
2009-12-11 00:42:00,63.515,63.524,63.513,63.516,105260000.0
2009-12-11 00:43:00,63.525,63.53,63.513,63.517,67530000.0
2009-12-11 00:44:00,63.518,63.526,63.512,63.526,84560000.0
2009-12-11 00:45:00,63.535,63.535,63.52,63.52,70650000.0
2009-12-11 00:46:00,63.52,63.53,63.519,63.519,75590000.0
2009-12-11 00:47:00,63.525,63.525,63.511,63.525,88180000.0
2009-12-11 00:48:00,63.526,63.526,63.51,63.518,75860000.0
2009-12-11 00:49:00,63.526,63.528,63.52,63.52,89750000.0
2009-12-11 00:50:00,63.526,63.527,63.518,63.518,97700000.0
2009-12-11 00:51:00,63.526,63.527,63.521,63.521,126330000.0
2009-12-11 00:52:00,63.517,63.525,63.513,63.518,88290000.0
2009-12-11 00:53:00,63.513,63.531,63.513,63.524,70720000.0
2009-12-11 00:54:00,63.525,63.525,63.512,63.518,93100000.0
2009-12-11 00:55:00,63.526,63.528,63.517,63.517,89680000.0
2009-12-11 00:56:00,63.526,63.526,63.519,63.52,84360000.0
2009-12-11 00:57:00,63.523,63.523,63.51,63.519,26000000.0
2009-12-11 00:58:00,63.524,63.524,63.514,63.518,52650000.0
2009-12-11 00:59:00,63.525,63.525,63.514,63.525,55980000.0
2009-12-11 01:00:00,63.51,63.524,63.506,63.511,80510000.0
2009-12-11 01:01:00,63.497,63.505,63.482,63.488,92900000.0
2009-12-11 01:02:00,63.479,63.502,63.479,63.493,126740000.0
2009-12-11 01:03:00,63.504,63.506,63.498,63.504,42360000.0
2009-12-11 01:04:00,63.494,63.497,63.49,63.491,62920000.0
2009-12-11 01:05:00,63.497,63.504,63.488,63.499,83090000.0
2009-12-11 01:06:00,63.509,63.517,63.502,63.507,96050000.0
2009-12-11 01:07:00,63.508,63.515,63.501,63.51,30860000.0
2009-12-11 01:08:00,63.506,63.506,63.489,63.489,85310000.0
2009-12-11 01:09:00,63.499,63.504,63.493,63.493,41920000.0
2009-12-11 01:10:00,63.495,63.497,63.487,63.487,76000000.0
2009-12-11 01:11:00,63.487,63.496,63.476,63.488,80690000.0
2009-12-11 01:12:00,63.5,63.502,63.49,63.495,35230000.0
2009-12-11 01:13:00,63.487,63.498,63.487,63.498,50280000.0
2009-12-11 01:14:00,63.508,63.508,63.49,63.49,68560000.0
2009-12-11 01:15:00,63.494,63.496,63.489,63.49,47620000.0
2009-12-11 01:16:00,63.496,63.496,63.487,63.487,52000000.0
2009-12-11 01:17:00,63.498,63.498,63.489,63.491,90990000.0
2009-12-11 01:18:00,63.498,63.498,63.489,63.489,97900000.0
2009-12-11 01:19:00,63.495,63.497,63.489,63.49,145150000.0
2009-12-11 01:20:00,63.498,63.498,63.489,63.489,67610000.0
2009-12-11 01:21:00,63.498,63.498,63.489,63.49,75800000.0
2009-12-11 01:22:00,63.494,63.494,63.484,63.489,29540000.0
2009-12-11 01:23:00,63.497,63.497,63.491,63.492,47970000.0
2009-12-11 01:24:00,63.497,63.497,63.49,63.49,45180000.0
2009-12-11 01:25:00,63.506,63.506,63.487,63.489,121270000.0
2009-12-11 01:26:00,63.486,63.495,63.479,63.488,80490000.0
2009-12-11 01:27:00,63.486,63.493,63.48,63.48,29320000.0
2009-12-11 01:28:00,63.495,63.495,63.48,63.488,39990000.0
2009-12-11 01:29:00,63.483,63.495,63.483,63.489,21570000.0
2009-12-11 01:30:00,63.485,63.485,63.465,63.478,70840000.0
2009-12-11 01:31:00,63.485,63.485,63.47,63.47,50300000.0
2009-12-11 01:32:00,63.481,63.485,63.468,63.468,107690000.0
2009-12-11 01:33:00,63.485,63.485,63.472,63.472,144670000.0
2009-12-11 01:34:00,63.477,63.477,63.47,63.47,55590000.0
2009-12-11 01:35:00,63.477,63.477,63.46,63.46,111560000.0
2009-12-11 01:36:00,63.46,63.475,63.455,63.475,110140000.0
2009-12-11 01:37:00,63.474,63.484,63.47,63.47,83220000.0
2009-12-11 01:38:00,63.477,63.477,63.47,63.471,64140000.0
2009-12-11 01:39:00,63.475,63.475,63.466,63.466,42020000.0
2009-12-11 01:40:00,63.475,63.475,63.461,63.461,22750000.0
2009-12-11 01:41:00,63.454,63.464,63.454,63.458,55210000.0
2009-12-11 01:42:00,63.458,63.464,63.454,63.459,27470000.0
2009-12-11 01:43:00,63.467,63.472,63.46,63.467,38920000.0
2009-12-11 01:44:00,63.471,63.485,63.471,63.471,48170000.0
2009-12-11 01:45:00,63.477,63.477,63.469,63.474,71840000.0
2009-12-11 01:46:00,63.469,63.483,63.461,63.461,109720000.0
2009-12-11 01:47:00,63.467,63.467,63.46,63.464,59200000.0
2009-12-11 01:48:00,63.465,63.472,63.461,63.469,72300000.0
2009-12-11 01:49:00,63.476,63.477,63.47,63.471,102590000.0
2009-12-11 01:50:00,63.475,63.477,63.462,63.477,128250000.0
2009-12-11 01:51:00,63.469,63.474,63.461,63.461,139870000.0
2009-12-11 01:52:00,63.467,63.474,63.458,63.458,124070000.0
2009-12-11 01:53:00,63.464,63.465,63.449,63.465,108810000.0
2009-12-11 01:54:00,63.452,63.479,63.447,63.472,68430000.0
2009-12-11 01:55:00,63.496,63.498,63.491,63.491,94270000.0
2009-12-11 01:56:00,63.497,63.5,63.49,63.491,80690000.0
2009-12-11 01:57:00,63.495,63.499,63.488,63.488,74410000.0
2009-12-11 01:58:00,63.496,63.497,63.489,63.489,70040000.0
2009-12-11 02:01:00,63.526,63.526,63.512,63.518,29910000.0
2009-12-11 02:02:00,63.532,63.551,63.515,63.538,52350000.0
2009-12-11 02:03:00,63.531,63.552,63.531,63.548,25750000.0
2009-12-11 02:04:00,63.558,63.558,63.55,63.556,36870000.0
2009-12-11 02:05:00,63.545,63.551,63.523,63.523,52790000.0
2009-12-11 02:06:00,63.526,63.534,63.521,63.526,68040000.0
2009-12-11 02:07:00,63.52,63.528,63.52,63.52,109450000.0
2009-12-11 02:08:00,63.525,63.525,63.517,63.518,68050000.0
2009-12-11 02:09:00,63.506,63.533,63.503,63.533,76370000.0
2009-12-11 02:10:00,63.538,63.546,63.533,63.546,101060000.0
2009-12-11 02:11:00,63.552,63.552,63.523,63.545,127960000.0
2009-12-11 02:12:00,63.551,63.561,63.542,63.556,145720000.0
2009-12-11 02:13:00,63.566,63.566,63.559,63.564,127240000.0
2009-12-11 02:14:00,63.559,63.575,63.559,63.575,115490000.0
2009-12-11 02:15:00,63.578,63.591,63.576,63.589,56190000.0
2009-12-11 02:16:00,63.578,63.602,63.574,63.598,101310000.0
2009-12-11 02:17:00,63.581,63.596,63.581,63.589,82600000.0
2009-12-11 02:18:00,63.601,63.601,63.58,63.58,73540000.0
2009-12-11 02:19:00,63.581,63.595,63.573,63.573,69350000.0
2009-12-11 02:20:00,63.574,63.594,63.574,63.594,59610000.0
2009-12-11 02:21:00,63.583,63.613,63.58,63.609,15220000.0
2009-12-11 02:22:00,63.618,63.622,63.599,63.599,75520000.0
2009-12-11 02:23:00,63.614,63.624,63.604,63.624,67480000.0
2009-12-11 02:24:00,63.62,63.633,63.608,63.622,59280000.0
2009-12-11 02:25:00,63.629,63.629,63.602,63.612,13560000.0
2009-12-11 02:26:00,63.615,63.615,63.598,63.614,58690000.0
2009-12-11 02:27:00,63.614,63.614,63.597,63.6,21610000.0
2009-12-11 02:28:00,63.588,63.596,63.581,63.596,94960000.0
2009-12-11 02:29:00,63.581,63.596,63.58,63.58,125810000.0
2009-12-11 02:30:00,63.595,63.595,63.58,63.58,155970000.0
2009-12-11 02:31:00,63.59,63.595,63.58,63.586,132390000.0
2009-12-11 02:32:00,63.587,63.599,63.58,63.58,109940000.0
2009-12-11 02:33:00,63.585,63.592,63.574,63.589,59360000.0
2009-12-11 02:34:00,63.591,63.603,63.585,63.596,96090000.0
2009-12-11 02:35:00,63.609,63.616,63.604,63.61,77690000.0
2009-12-11 02:36:00,63.628,63.635,63.623,63.628,76540000.0
2009-12-11 02:37:00,63.624,63.633,63.613,63.613,71400000.0
2009-12-11 02:38:00,63.621,63.632,63.617,63.619,55830000.0
2009-12-11 02:39:00,63.63,63.634,63.623,63.628,15410000.0
2009-12-11 02:40:00,63.629,63.629,63.618,63.62,9780000.0
2009-12-11 02:41:00,63.612,63.617,63.568,63.589,115620000.0
2009-12-11 02:42:00,63.601,63.612,63.59,63.59,60360000.0
2009-12-11 02:43:00,63.586,63.599,63.565,63.585,69020000.0
2009-12-11 02:44:00,63.59,63.597,63.59,63.59,89450000.0
2009-12-11 02:45:00,63.597,63.604,63.592,63.599,126890000.0
2009-12-11 02:46:00,63.592,63.621,63.592,63.621,142990000.0
2009-12-11 02:47:00,63.616,63.625,63.611,63.616,120080000.0
2009-12-11 02:48:00,63.614,63.617,63.609,63.61,112150000.0
2009-12-11 02:49:00,63.62,63.634,63.615,63.62,64190000.0
2009-12-11 02:50:00,63.618,63.63,63.612,63.622,98300000.0
2009-12-11 02:51:00,63.615,63.615,63.594,63.608,85290000.0
2009-12-11 02:52:00,63.619,63.622,63.614,63.619,79130000.0
2009-12-11 02:53:00,63.629,63.639,63.623,63.628,76300000.0
2009-12-11 02:54:00,63.63,63.642,63.624,63.63,56390000.0
2009-12-11 02:55:00,63.638,63.643,63.61,63.614,13900000.0
2009-12-11 02:56:00,63.631,63.646,63.624,63.631,97620000.0
2009-12-11 02:57:00,63.627,63.632,63.612,63.612,122190000.0
2009-12-11 02:58:00,63.606,63.606,63.582,63.582,143280000.0
2009-12-11 02:59:00,63.586,63.597,63.563,63.569,125810000.0
2009-12-11 03:00:00,63.573,63.584,63.563,63.569,112470000.0
2009-12-11 03:01:00,63.575,63.575,63.546,63.55,58420000.0
2009-12-11 03:02:00,63.556,63.556,63.539,63.539,96410000.0
2009-12-11 03:03:00,63.55,63.562,63.544,63.552,84340000.0
2009-12-11 03:04:00,63.557,63.572,63.553,63.558,75100000.0
2009-12-11 03:05:00,63.561,63.58,63.561,63.577,71600000.0
2009-12-11 03:06:00,63.576,63.576,63.554,63.561,56530000.0
2009-12-11 03:07:00,63.559,63.559,63.509,63.542,17900000.0
2009-12-11 03:08:00,63.556,63.557,63.55,63.552,94730000.0
2009-12-11 03:09:00,63.548,63.554,63.543,63.548,136970000.0
2009-12-11 03:10:00,63.544,63.544,63.514,63.52,142550000.0
2009-12-11 03:11:00,63.527,63.535,63.522,63.526,124030000.0
2009-12-11 03:12:00,63.532,63.532,63.512,63.512,100920000.0
2009-12-11 03:13:00,63.511,63.522,63.493,63.519,63040000.0
2009-12-11 03:14:00,63.513,63.528,63.513,63.528,94060000.0
2009-12-11 03:15:00,63.526,63.528,63.511,63.528,79990000.0
2009-12-11 03:16:00,63.516,63.525,63.503,63.508,69670000.0
2009-12-11 03:18:00,63.497,63.502,63.486,63.497,60800000.0
2009-12-11 03:19:00,63.503,63.503,63.481,63.486,15030000.0
2009-12-11 03:20:00,63.488,63.505,63.486,63.505,65070000.0
2009-12-11 03:21:00,63.51,63.531,63.503,63.517,61770000.0
2009-12-11 03:22:00,63.53,63.531,63.523,63.529,21530000.0
2009-12-11 03:23:00,63.527,63.535,63.527,63.53,67610000.0
2009-12-11 03:24:00,63.538,63.55,63.521,63.521,100630000.0
2009-12-11 03:25:00,63.53,63.563,63.529,63.563,127590000.0
2009-12-11 03:26:00,63.564,63.571,63.544,63.548,137890000.0
2009-12-11 03:27:00,63.561,63.563,63.551,63.555,127370000.0
2009-12-11 03:28:00,63.555,63.563,63.553,63.558,109060000.0
2009-12-11 03:29:00,63.55,63.564,63.55,63.559,68210000.0
2009-12-11 03:30:00,63.552,63.574,63.552,63.568,92030000.0
2009-12-11 03:31:00,63.575,63.577,63.562,63.57,78740000.0
2009-12-11 03:32:00,63.558,63.565,63.551,63.558,70590000.0
2009-12-11 03:33:00,63.555,63.556,63.55,63.55,70920000.0
2009-12-11 03:34:00,63.549,63.551,63.531,63.545,58110000.0
2009-12-11 03:35:00,63.566,63.575,63.551,63.563,17880000.0
2009-12-11 03:36:00,63.578,63.582,63.557,63.582,58210000.0
2009-12-11 03:37:00,63.574,63.582,63.569,63.569,9210000.0
2009-12-11 03:38:00,63.573,63.575,63.56,63.574,76680000.0
2009-12-11 03:39:00,63.568,63.574,63.562,63.569,100900000.0
2009-12-11 03:40:00,63.574,63.574,63.558,63.567,127490000.0
2009-12-11 03:41:00,63.574,63.574,63.553,63.553,141250000.0
2009-12-11 03:42:00,63.564,63.568,63.561,63.565,130660000.0
2009-12-11 03:43:00,63.555,63.565,63.555,63.565,118160000.0
2009-12-11 03:44:00,63.56,63.564,63.554,63.559,66240000.0
2009-12-11 03:45:00,63.569,63.585,63.565,63.576,95180000.0
2009-12-11 03:46:00,63.585,63.585,63.566,63.571,85170000.0
2009-12-11 03:47:00,63.558,63.565,63.552,63.557,73410000.0
2009-12-11 03:48:00,63.558,63.563,63.555,63.558,69720000.0
2009-12-11 03:49:00,63.566,63.566,63.559,63.56,62390000.0
2009-12-11 03:50:00,63.563,63.571,63.557,63.563,14700000.0
2009-12-11 03:51:00,63.564,63.564,63.531,63.538,71270000.0
2009-12-11 03:52:00,63.546,63.546,63.53,63.53,109950000.0
2009-12-11 03:53:00,63.53,63.544,63.526,63.529,63220000.0
2009-12-11 03:54:00,63.527,63.541,63.522,63.537,74320000.0
2009-12-11 03:55:00,63.556,63.571,63.543,63.565,94810000.0
2009-12-11 03:56:00,63.568,63.595,63.556,63.587,124150000.0
2009-12-11 03:57:00,63.6,63.6,63.58,63.597,149870000.0
2009-12-11 03:58:00,63.599,63.604,63.584,63.589,133800000.0
2009-12-11 03:59:00,63.598,63.612,63.584,63.598,98120000.0
2009-12-11 04:00:00,63.601,63.609,63.587,63.59,58650000.0
2009-12-11 04:01:00,63.567,63.588,63.547,63.571,94550000.0
2009-12-11 04:02:00,63.568,63.568,63.545,63.559,83690000.0
2009-12-11 04:03:00,63.558,63.564,63.545,63.548,66370000.0
2009-12-11 04:04:00,63.556,63.564,63.55,63.55,78970000.0
2009-12-11 04:05:00,63.551,63.579,63.547,63.573,60750000.0
2009-12-11 04:06:00,63.583,63.583,63.574,63.578,10900000.0
2009-12-11 04:07:00,63.579,63.607,63.567,63.604,131520000.0
2009-12-11 04:08:00,63.607,63.625,63.594,63.602,110770000.0
2009-12-11 04:09:00,63.615,63.622,63.604,63.604,62600000.0
2009-12-11 04:10:00,63.618,63.632,63.605,63.624,89390000.0
2009-12-11 04:11:00,63.631,63.645,63.627,63.632,87090000.0
2009-12-11 04:12:00,63.643,63.647,63.62,63.637,72380000.0
2009-12-11 04:13:00,63.649,63.67,63.636,63.643,69620000.0
2009-12-11 04:14:00,63.668,63.691,63.657,63.677,57980000.0
2009-12-11 04:15:00,63.685,63.691,63.677,63.679,13710000.0
2009-12-11 04:16:00,63.685,63.685,63.656,63.661,71270000.0
2009-12-11 04:17:00,63.66,63.684,63.652,63.676,103750000.0
2009-12-11 04:18:00,63.689,63.711,63.676,63.702,63060000.0
2009-12-11 04:19:00,63.701,63.709,63.673,63.684,74980000.0
2009-12-11 04:20:00,63.687,63.701,63.679,63.689,105850000.0
2009-12-11 04:21:00,63.694,63.694,63.662,63.662,137170000.0
2009-12-11 04:22:00,63.676,63.68,63.663,63.668,142390000.0
2009-12-11 04:23:00,63.684,63.691,63.676,63.685,130570000.0
2009-12-11 04:24:00,63.676,63.691,63.672,63.672,114510000.0
2009-12-11 04:25:00,63.677,63.692,63.675,63.678,59680000.0
2009-12-11 04:26:00,63.671,63.687,63.671,63.687,95290000.0
2009-12-11 04:27:00,63.679,63.692,63.665,63.686,80880000.0
2009-12-11 04:28:00,63.68,63.694,63.672,63.672,66730000.0
2009-12-11 04:29:00,63.661,63.674,63.651,63.651,67400000.0
2009-12-11 04:30:00,63.651,63.663,63.644,63.647,54550000.0
2009-12-11 04:31:00,63.653,63.671,63.653,63.661,12630000.0
2009-12-11 04:32:00,63.657,63.673,63.651,63.665,81510000.0
2009-12-11 04:33:00,63.666,63.681,63.651,63.651,33630000.0
2009-12-11 04:34:00,63.664,63.674,63.664,63.668,46530000.0
2009-12-11 04:35:00,63.674,63.682,63.671,63.676,16570000.0
2009-12-11 04:36:00,63.689,63.692,63.684,63.691,64580000.0
2009-12-11 04:37:00,63.698,63.712,63.697,63.701,52120000.0
2009-12-11 04:38:00,63.7,63.712,63.692,63.7,113090000.0
2009-12-11 04:39:00,63.711,63.711,63.695,63.703,149290000.0
2009-12-11 04:40:00,63.708,63.714,63.692,63.7,63660000.0
2009-12-11 04:41:00,63.708,63.711,63.694,63.698,106410000.0
2009-12-11 04:42:00,63.708,63.708,63.692,63.698,116350000.0
2009-12-11 04:43:00,63.69,63.696,63.69,63.69,85860000.0
2009-12-11 04:44:00,63.688,63.692,63.673,63.687,70890000.0
2009-12-11 04:45:00,63.687,63.701,63.684,63.687,43640000.0
2009-12-11 04:46:00,63.696,63.703,63.69,63.697,28920000.0
2009-12-11 04:47:00,63.706,63.706,63.682,63.682,51560000.0
2009-12-11 04:48:00,63.688,63.692,63.681,63.681,32550000.0
2009-12-11 04:49:00,63.693,63.693,63.673,63.673,33150000.0
2009-12-11 04:50:00,63.681,63.692,63.681,63.681,44580000.0
2009-12-11 04:51:00,63.701,63.714,63.694,63.706,70820000.0
2009-12-11 04:52:00,63.704,63.715,63.694,63.707,113670000.0
2009-12-11 04:53:00,63.707,63.723,63.703,63.723,67900000.0
2009-12-11 04:54:00,63.733,63.774,63.733,63.774,80380000.0
2009-12-11 04:55:00,63.785,63.837,63.783,63.814,100350000.0
2009-12-11 04:56:00,63.825,63.845,63.805,63.815,133120000.0
2009-12-11 04:57:00,63.816,63.817,63.786,63.789,152620000.0
2009-12-11 04:58:00,63.793,63.819,63.78,63.812,136200000.0
2009-12-11 04:59:00,63.823,63.829,63.8,63.8,105390000.0
2009-12-11 05:00:00,63.791,63.791,63.751,63.753,60150000.0
2009-12-11 05:01:00,63.77,63.8,63.757,63.764,97730000.0
2009-12-11 05:02:00,63.765,63.77,63.749,63.752,89080000.0
2009-12-11 05:03:00,63.744,63.774,63.744,63.751,72160000.0
2009-12-11 05:04:00,63.757,63.762,63.743,63.756,70840000.0
2009-12-11 05:05:00,63.765,63.772,63.755,63.765,58520000.0
2009-12-11 05:06:00,63.766,63.778,63.766,63.773,7890000.0
2009-12-11 05:07:00,63.784,63.789,63.766,63.788,29350000.0
2009-12-11 05:08:00,63.778,63.783,63.768,63.778,34600000.0
2009-12-11 05:09:00,63.779,63.79,63.766,63.783,51900000.0
2009-12-11 05:10:00,63.793,63.793,63.751,63.751,70150000.0
2009-12-11 05:11:00,63.758,63.782,63.757,63.777,111670000.0
2009-12-11 05:12:00,63.777,63.784,63.765,63.773,68680000.0
2009-12-11 05:13:00,63.784,63.784,63.772,63.774,79950000.0
2009-12-11 05:14:00,63.783,63.783,63.763,63.769,103700000.0
2009-12-11 05:15:00,63.772,63.779,63.763,63.777,136400000.0
2009-12-11 05:16:00,63.785,63.791,63.77,63.77,144230000.0
2009-12-11 05:17:00,63.762,63.779,63.754,63.759,132890000.0
2009-12-11 05:18:00,63.768,63.78,63.761,63.776,107480000.0
2009-12-11 05:19:00,63.771,63.801,63.771,63.789,63360000.0
2009-12-11 05:20:00,63.798,63.811,63.785,63.809,96550000.0
2009-12-11 05:21:00,63.828,63.832,63.806,63.829,80340000.0
2009-12-11 05:22:00,63.844,63.844,63.815,63.827,74880000.0
2009-12-11 05:23:00,63.821,63.84,63.821,63.829,68150000.0
2009-12-11 05:24:00,63.829,63.832,63.816,63.819,53110000.0
2009-12-11 05:25:00,63.832,63.837,63.827,63.828,18400000.0
2009-12-11 05:26:00,63.848,63.861,63.841,63.841,58230000.0
2009-12-11 05:27:00,63.852,63.852,63.841,63.841,5110000.0
2009-12-11 05:28:00,63.838,63.853,63.831,63.831,102310000.0
2009-12-11 05:29:00,63.836,63.844,63.831,63.838,127960000.0
2009-12-11 05:30:00,63.831,63.84,63.821,63.837,155220000.0
2009-12-11 05:31:00,63.833,63.85,63.833,63.836,129680000.0
2009-12-11 05:32:00,63.85,63.872,63.844,63.867,107900000.0
2009-12-11 05:33:00,63.855,63.855,63.835,63.847,61320000.0
2009-12-11 05:34:00,63.848,63.862,63.838,63.859,97440000.0
2009-12-11 05:35:00,63.847,63.863,63.835,63.835,82810000.0
2009-12-11 05:36:00,63.838,63.852,63.833,63.845,71690000.0
2009-12-11 05:37:00,63.84,63.853,63.84,63.84,72590000.0
2009-12-11 05:38:00,63.85,63.862,63.845,63.85,60730000.0
2009-12-11 05:39:00,63.842,63.852,63.833,63.833,14080000.0
2009-12-11 05:40:00,63.827,63.83,63.816,63.816,12970000.0
2009-12-11 05:41:00,63.807,63.82,63.8,63.818,67980000.0
2009-12-11 05:42:00,63.806,63.823,63.794,63.798,58660000.0
2009-12-11 05:43:00,63.803,63.809,63.798,63.802,15210000.0
2009-12-11 05:44:00,63.801,63.801,63.783,63.79,116100000.0
2009-12-11 05:45:00,63.787,63.803,63.786,63.788,65640000.0
2009-12-11 05:46:00,63.779,63.791,63.779,63.787,73820000.0
2009-12-11 05:47:00,63.789,63.793,63.773,63.784,100860000.0
2009-12-11 05:48:00,63.791,63.803,63.782,63.79,131950000.0
2009-12-11 05:49:00,63.799,63.802,63.785,63.796,142310000.0
2009-12-11 05:50:00,63.798,63.822,63.795,63.806,120260000.0
2009-12-11 05:51:00,63.808,63.824,63.808,63.824,105940000.0
2009-12-11 05:52:00,63.816,63.82,63.809,63.81,60720000.0
2009-12-11 05:53:00,63.819,63.826,63.813,63.813,93560000.0
2009-12-11 05:54:00,63.819,63.823,63.803,63.803,88650000.0
2009-12-11 05:55:00,63.808,63.815,63.8,63.8,68050000.0
2009-12-11 05:56:00,63.817,63.824,63.81,63.81,71980000.0
2009-12-11 05:57:00,63.817,63.824,63.813,63.817,62030000.0
2009-12-11 05:58:00,63.824,63.835,63.823,63.831,14700000.0
2009-12-11 05:59:00,63.826,63.836,63.815,63.827,35920000.0
2009-12-11 06:00:00,63.832,63.842,63.821,63.829,50790000.0
2009-12-11 06:01:00,63.829,63.838,63.82,63.82,72960000.0
2009-12-11 06:02:00,63.834,63.834,63.81,63.81,107620000.0
2009-12-11 06:03:00,63.815,63.815,63.796,63.797,64810000.0
2009-12-11 06:04:00,63.803,63.803,63.785,63.797,69530000.0
2009-12-11 06:05:00,63.791,63.804,63.791,63.803,104580000.0
2009-12-11 06:06:00,63.801,63.813,63.8,63.8,127900000.0
2009-12-11 06:07:00,63.799,63.799,63.74,63.752,145110000.0
2009-12-11 06:08:00,63.776,63.776,63.76,63.774,130160000.0
2009-12-11 06:09:00,63.781,63.781,63.76,63.77,110180000.0
2009-12-11 06:10:00,63.776,63.776,63.755,63.759,56410000.0
2009-12-11 06:11:00,63.775,63.775,63.752,63.759,98420000.0
2009-12-11 06:12:00,63.76,63.782,63.758,63.762,83810000.0
2009-12-11 06:13:00,63.776,63.782,63.77,63.776,75170000.0
2009-12-11 06:14:00,63.796,63.796,63.781,63.781,64300000.0
2009-12-11 06:15:00,63.789,63.795,63.783,63.787,59320000.0
2009-12-11 06:16:00,63.801,63.801,63.79,63.795,12020000.0
2009-12-11 06:17:00,63.809,63.813,63.794,63.804,58690000.0
2009-12-11 06:18:00,63.8,63.8,63.786,63.787,9050000.0
2009-12-11 06:19:00,63.807,63.819,63.797,63.799,10720000.0
2009-12-11 06:20:00,63.816,63.82,63.786,63.798,62400000.0
2009-12-11 06:21:00,63.805,63.805,63.793,63.793,7360000.0
2009-12-11 06:22:00,63.799,63.808,63.799,63.806,72180000.0
2009-12-11 06:23:00,63.797,63.797,63.78,63.788,69670000.0
2009-12-11 06:24:00,63.798,63.804,63.786,63.79,55870000.0
2009-12-11 06:25:00,63.802,63.802,63.785,63.785,8460000.0
2009-12-11 06:26:00,63.799,63.804,63.791,63.797,57910000.0
2009-12-11 06:27:00,63.786,63.799,63.785,63.799,18480000.0
2009-12-11 06:28:00,63.799,63.799,63.788,63.789,10910000.0
2009-12-11 06:29:00,63.787,63.787,63.778,63.779,61720000.0
2009-12-11 06:30:00,63.784,63.784,63.761,63.765,15640000.0
2009-12-11 06:31:00,63.778,63.783,63.763,63.763,11460000.0
2009-12-11 06:32:00,63.765,63.772,63.753,63.758,94660000.0
2009-12-11 06:33:00,63.767,63.775,63.753,63.753,80160000.0
2009-12-11 06:35:00,63.764,63.764,63.749,63.749,73570000.0
2009-12-11 06:36:00,63.773,63.773,63.755,63.758,57970000.0
2009-12-11 06:37:00,63.761,63.766,63.751,63.764,14510000.0
2009-12-11 06:38:00,63.77,63.784,63.77,63.778,74000000.0
2009-12-11 06:39:00,63.778,63.783,63.769,63.769,66540000.0
2009-12-11 06:40:00,63.782,63.788,63.775,63.782,12780000.0
2009-12-11 06:41:00,63.793,63.793,63.776,63.781,28040000.0
2009-12-11 06:42:00,63.785,63.795,63.772,63.772,47810000.0
2009-12-11 06:43:00,63.785,63.791,63.775,63.78,31210000.0
2009-12-11 06:44:00,63.783,63.803,63.783,63.789,34520000.0
2009-12-11 06:45:00,63.78,63.799,63.775,63.794,51280000.0
2009-12-11 06:46:00,63.802,63.813,63.793,63.798,67790000.0
2009-12-11 06:47:00,63.817,63.817,63.802,63.816,105110000.0
2009-12-11 06:48:00,63.818,63.824,63.806,63.808,68780000.0
2009-12-11 06:49:00,63.822,63.822,63.81,63.817,73370000.0
2009-12-11 06:50:00,63.811,63.822,63.806,63.809,100370000.0
2009-12-11 06:51:00,63.815,63.815,63.791,63.798,128760000.0
2009-12-11 06:52:00,63.819,63.824,63.802,63.802,143970000.0
2009-12-11 06:53:00,63.805,63.829,63.805,63.819,130420000.0
2009-12-11 06:54:00,63.826,63.833,63.823,63.828,111280000.0
2009-12-11 06:55:00,63.826,63.83,63.807,63.814,64160000.0
2009-12-11 06:56:00,63.812,63.841,63.812,63.836,92740000.0
2009-12-11 06:57:00,63.838,63.848,63.832,63.84,80310000.0
2009-12-11 06:58:00,63.836,63.844,63.831,63.831,73370000.0
2009-12-11 06:59:00,63.843,63.854,63.825,63.84,70220000.0
2009-12-11 07:00:00,63.843,63.854,63.832,63.847,56900000.0
2009-12-11 07:01:00,63.843,63.856,63.833,63.833,14460000.0
2009-12-11 07:02:00,63.849,63.854,63.83,63.845,70820000.0
2009-12-11 07:03:00,63.848,63.853,63.842,63.847,61030000.0
2009-12-11 07:04:00,63.844,63.856,63.844,63.856,6210000.0
2009-12-11 07:05:00,63.855,63.86,63.841,63.847,124310000.0
2009-12-11 07:06:00,63.842,63.845,63.83,63.837,105950000.0
2009-12-11 07:07:00,63.856,63.856,63.851,63.856,59390000.0
2009-12-11 07:08:00,63.848,63.854,63.834,63.847,93150000.0
2009-12-11 07:09:00,63.847,63.854,63.833,63.841,89090000.0
2009-12-11 07:10:00,63.853,63.855,63.833,63.84,76440000.0
2009-12-11 07:11:00,63.843,63.853,63.835,63.848,80670000.0
2009-12-11 07:12:00,63.854,63.879,63.85,63.876,58140000.0
2009-12-11 07:13:00,63.862,63.872,63.862,63.866,15200000.0
2009-12-11 07:14:00,63.873,63.873,63.864,63.866,65560000.0
2009-12-11 07:15:00,63.868,63.883,63.865,63.878,76120000.0
2009-12-11 07:16:00,63.87,63.893,63.87,63.885,102970000.0
2009-12-11 07:17:00,63.887,63.895,63.88,63.889,126410000.0
2009-12-11 07:18:00,63.89,63.904,63.882,63.897,141800000.0
2009-12-11 07:19:00,63.883,63.899,63.869,63.869,124960000.0
2009-12-11 07:20:00,63.873,63.878,63.859,63.875,110890000.0
2009-12-11 07:21:00,63.881,63.894,63.876,63.887,61030000.0
2009-12-11 07:22:00,63.886,63.897,63.885,63.897,95290000.0
2009-12-11 07:23:00,63.888,63.902,63.883,63.889,86370000.0
2009-12-11 07:24:00,63.889,63.895,63.884,63.895,77190000.0
2009-12-11 07:25:00,63.891,63.911,63.887,63.889,73690000.0
2009-12-11 07:26:00,63.897,63.903,63.881,63.895,61350000.0
2009-12-11 07:27:00,63.899,63.899,63.894,63.894,2820000.0
2009-12-11 07:28:00,63.9,63.904,63.9,63.902,53490000.0
2009-12-11 07:29:00,63.909,63.909,63.9,63.905,99670000.0
2009-12-11 07:30:00,63.908,63.914,63.902,63.912,69680000.0
2009-12-11 07:31:00,63.903,63.91,63.895,63.895,95020000.0
2009-12-11 07:32:00,63.912,63.916,63.901,63.901,107430000.0
2009-12-11 07:33:00,63.901,63.913,63.895,63.898,110550000.0
2009-12-11 07:34:00,63.918,63.918,63.911,63.911,46950000.0
2009-12-11 07:35:00,63.914,63.914,63.892,63.892,48750000.0
2009-12-11 07:36:00,63.904,63.904,63.882,63.887,111050000.0
2009-12-11 07:37:00,63.885,63.885,63.869,63.87,128780000.0
2009-12-11 07:38:00,63.879,63.883,63.864,63.871,91340000.0
2009-12-11 07:39:00,63.88,63.884,63.865,63.87,100790000.0
2009-12-11 07:40:00,63.882,63.882,63.853,63.854,87030000.0
2009-12-11 07:41:00,63.852,63.865,63.841,63.863,103460000.0
2009-12-11 07:42:00,63.853,63.868,63.845,63.851,104840000.0
2009-12-11 07:43:00,63.857,63.865,63.844,63.844,81590000.0
2009-12-11 07:44:00,63.851,63.863,63.844,63.856,53220000.0
2009-12-11 07:45:00,63.86,63.875,63.853,63.875,36320000.0
2009-12-11 07:46:00,63.869,63.88,63.865,63.877,50020000.0
2009-12-11 07:47:00,63.872,63.885,63.872,63.879,89020000.0
2009-12-11 07:48:00,63.89,63.902,63.884,63.887,78110000.0
2009-12-11 07:49:00,63.897,63.905,63.891,63.905,67770000.0
2009-12-11 07:50:00,63.901,63.912,63.894,63.898,82870000.0
2009-12-11 07:51:00,63.9,63.913,63.895,63.907,53460000.0
2009-12-11 07:52:00,63.911,63.934,63.902,63.92,81660000.0
2009-12-11 07:53:00,63.928,63.932,63.916,63.92,83560000.0
2009-12-11 07:54:00,63.92,63.934,63.913,63.925,72640000.0
2009-12-11 07:55:00,63.93,63.931,63.899,63.899,80980000.0
2009-12-11 07:56:00,63.916,63.922,63.911,63.918,70910000.0
2009-12-11 07:57:00,63.918,63.922,63.902,63.902,35760000.0
2009-12-11 07:58:00,63.908,63.915,63.908,63.909,77290000.0
2009-12-11 07:59:00,63.915,63.93,63.915,63.927,58210000.0
2009-12-11 08:00:00,63.925,63.941,63.915,63.932,97540000.0
2009-12-11 08:01:00,63.945,63.945,63.931,63.936,28630000.0
2009-12-11 08:02:00,63.932,63.95,63.923,63.94,91290000.0
2009-12-11 08:03:00,63.936,63.943,63.923,63.937,123270000.0
2009-12-11 08:04:00,63.945,63.946,63.93,63.938,101050000.0
2009-12-11 08:05:00,63.948,63.959,63.937,63.945,58400000.0
2009-12-11 08:06:00,63.947,63.964,63.944,63.947,99350000.0
2009-12-11 08:07:00,63.956,63.96,63.945,63.956,76110000.0
2009-12-11 08:08:00,63.956,63.956,63.95,63.951,83150000.0
2009-12-11 08:09:00,63.957,63.965,63.951,63.951,33690000.0
2009-12-11 08:10:00,63.947,63.961,63.943,63.951,39810000.0
2009-12-11 08:11:00,63.961,63.961,63.944,63.957,29730000.0
2009-12-11 08:12:00,63.957,63.959,63.941,63.941,16600000.0
2009-12-11 08:13:00,63.936,63.942,63.932,63.939,48250000.0
2009-12-11 08:14:00,63.93,63.944,63.924,63.931,54800000.0
2009-12-11 08:15:00,63.921,63.942,63.921,63.937,58890000.0
2009-12-11 08:16:00,63.928,63.934,63.921,63.929,102160000.0
2009-12-11 08:17:00,63.937,63.951,63.922,63.937,51760000.0
2009-12-11 08:18:00,63.954,63.954,63.937,63.939,44850000.0
2009-12-11 08:19:00,63.939,63.946,63.938,63.939,62840000.0
2009-12-11 08:20:00,63.946,63.946,63.931,63.94,55470000.0
2009-12-11 08:21:00,63.942,63.954,63.934,63.946,84280000.0
2009-12-11 08:22:00,63.946,63.952,63.941,63.949,69150000.0
2009-12-11 08:23:00,63.949,63.962,63.945,63.948,103410000.0
2009-12-11 08:24:00,63.953,63.962,63.941,63.95,160140000.0
2009-12-11 08:25:00,63.944,63.946,63.921,63.921,45560000.0
2009-12-11 08:26:00,63.934,63.934,63.92,63.926,45710000.0
2009-12-11 08:27:00,63.935,63.943,63.925,63.936,42590000.0
2009-12-11 08:28:00,63.946,63.952,63.94,63.941,39200000.0
2009-12-11 08:29:00,63.931,63.941,63.923,63.927,41450000.0
2009-12-11 08:30:00,63.931,63.939,63.917,63.939,10530000.0
2009-12-11 08:31:00,63.928,63.942,63.928,63.938,24240000.0
2009-12-11 08:32:00,63.94,63.964,63.935,63.941,80550000.0
2009-12-11 08:33:00,63.942,63.965,63.942,63.965,25370000.0
2009-12-11 08:34:00,63.958,63.965,63.949,63.949,64450000.0
2009-12-11 08:35:00,63.957,63.967,63.946,63.95,44060000.0
2009-12-11 08:36:00,63.951,63.953,63.94,63.94,52370000.0
2009-12-11 08:37:00,63.958,63.958,63.941,63.953,49030000.0
2009-12-11 08:38:00,63.95,63.97,63.946,63.952,83630000.0
2009-12-11 08:39:00,63.952,63.96,63.943,63.945,61200000.0
2009-12-11 08:40:00,63.96,63.973,63.952,63.963,46100000.0
2009-12-11 08:41:00,63.964,63.97,63.952,63.963,42370000.0
2009-12-11 08:42:00,63.973,63.982,63.969,63.98,17290000.0
2009-12-11 08:43:00,63.973,63.989,63.957,63.959,35580000.0
2009-12-11 08:44:00,63.957,63.973,63.951,63.951,100080000.0
2009-12-11 08:45:00,63.955,63.963,63.933,63.933,44970000.0
2009-12-11 08:46:00,63.945,63.945,63.923,63.923,35520000.0
2009-12-11 08:47:00,63.925,63.933,63.913,63.925,115810000.0
2009-12-11 08:48:00,63.913,63.925,63.895,63.906,84260000.0
2009-12-11 08:49:00,63.9,63.926,63.89,63.89,37690000.0
2009-12-11 08:50:00,63.903,63.903,63.89,63.89,33850000.0
2009-12-11 08:51:00,63.906,63.906,63.894,63.906,43660000.0
2009-12-11 08:52:00,63.902,63.923,63.902,63.909,100400000.0
2009-12-11 08:53:00,63.912,63.942,63.912,63.921,90530000.0
2009-12-11 08:54:00,63.94,63.952,63.937,63.938,64070000.0
2009-12-11 08:55:00,63.933,63.953,63.931,63.931,66350000.0
2009-12-11 08:56:00,63.932,63.943,63.909,63.91,55690000.0
2009-12-11 08:57:00,63.914,63.923,63.903,63.908,120540000.0
2009-12-11 08:58:00,63.916,63.918,63.902,63.908,76510000.0
2009-12-11 08:59:00,63.895,63.902,63.876,63.895,83730000.0
2009-12-11 09:00:00,63.878,63.888,63.866,63.87,78070000.0
2009-12-11 09:01:00,63.875,63.875,63.826,63.83,129450000.0
2009-12-11 09:02:00,63.826,63.831,63.812,63.819,98010000.0
2009-12-11 09:03:00,63.822,63.841,63.816,63.836,79420000.0
2009-12-11 09:04:00,63.837,63.849,63.824,63.824,100610000.0
2009-12-11 09:05:00,63.832,63.849,63.822,63.846,79190000.0
2009-12-11 09:06:00,63.851,63.851,63.824,63.833,89380000.0
2009-12-11 09:07:00,63.845,63.845,63.823,63.829,84220000.0
2009-12-11 09:08:00,63.839,63.839,63.83,63.835,70330000.0
2009-12-11 09:09:00,63.832,63.832,63.803,63.803,103210000.0
2009-12-11 09:10:00,63.806,63.81,63.793,63.797,66960000.0
2009-12-11 09:11:00,63.802,63.802,63.764,63.764,93090000.0
2009-12-11 09:12:00,63.77,63.788,63.754,63.754,74280000.0
2009-12-11 09:13:00,63.776,63.785,63.763,63.778,64490000.0
2009-12-11 09:14:00,63.788,63.802,63.774,63.782,84710000.0
2009-12-11 09:15:00,63.788,63.8,63.776,63.778,73810000.0
2009-12-11 09:16:00,63.778,63.784,63.77,63.77,90880000.0
2009-12-11 09:17:00,63.782,63.788,63.78,63.781,89150000.0
2009-12-11 09:18:00,63.788,63.794,63.775,63.787,126870000.0
2009-12-11 09:19:00,63.798,63.806,63.79,63.79,92060000.0
2009-12-11 09:20:00,63.807,63.811,63.781,63.781,69960000.0
2009-12-11 09:21:00,63.787,63.797,63.78,63.789,93330000.0
2009-12-11 09:22:00,63.806,63.813,63.793,63.793,91310000.0
2009-12-11 09:23:00,63.818,63.822,63.806,63.809,80220000.0
2009-12-11 09:24:00,63.805,63.813,63.793,63.793,24610000.0
2009-12-11 09:25:00,63.807,63.813,63.8,63.8,56550000.0
2009-12-11 09:26:00,63.791,63.81,63.791,63.801,61200000.0
2009-12-11 09:27:00,63.809,63.815,63.805,63.809,82440000.0
2009-12-11 09:28:00,63.816,63.816,63.803,63.807,94760000.0
2009-12-11 09:29:00,63.814,63.814,63.799,63.799,120050000.0
2009-12-11 09:30:00,63.804,63.812,63.794,63.798,46330000.0
2009-12-11 09:31:00,63.803,63.803,63.792,63.792,64630000.0
2009-12-11 09:32:00,63.804,63.804,63.79,63.79,74130000.0
2009-12-11 09:33:00,63.802,63.813,63.793,63.797,94810000.0
2009-12-11 09:34:00,63.807,63.812,63.797,63.808,32290000.0
2009-12-11 09:35:00,63.808,63.819,63.798,63.808,79430000.0
2009-12-11 09:36:00,63.813,63.813,63.785,63.785,48400000.0
2009-12-11 09:37:00,63.797,63.803,63.783,63.787,70530000.0
2009-12-11 09:38:00,63.788,63.806,63.784,63.799,84510000.0
2009-12-11 09:39:00,63.798,63.801,63.787,63.797,35720000.0
2009-12-11 09:40:00,63.803,63.803,63.782,63.796,50710000.0
2009-12-11 09:41:00,63.808,63.821,63.802,63.802,68780000.0
2009-12-11 09:42:00,63.807,63.826,63.804,63.808,40930000.0
2009-12-11 09:43:00,63.806,63.814,63.792,63.798,49270000.0
2009-12-11 09:44:00,63.792,63.815,63.792,63.808,85100000.0
2009-12-11 09:45:00,63.816,63.816,63.792,63.8,92070000.0
2009-12-11 09:46:00,63.815,63.815,63.793,63.805,151770000.0
2009-12-11 09:47:00,63.809,63.822,63.804,63.808,79380000.0
2009-12-11 09:48:00,63.808,63.811,63.787,63.793,68780000.0
2009-12-11 09:49:00,63.788,63.792,63.762,63.764,26680000.0
2009-12-11 09:50:00,63.758,63.762,63.739,63.749,47530000.0
2009-12-11 09:51:00,63.741,63.753,63.724,63.748,55350000.0
2009-12-11 09:52:00,63.756,63.775,63.745,63.758,129750000.0
2009-12-11 09:53:00,63.772,63.777,63.743,63.757,77610000.0
2009-12-11 09:54:00,63.751,63.751,63.724,63.724,35290000.0
2009-12-11 09:55:00,63.723,63.752,63.723,63.73,46740000.0
2009-12-11 09:56:00,63.75,63.75,63.727,63.728,11850000.0
2009-12-11 09:57:00,63.739,63.775,63.729,63.775,65310000.0
2009-12-11 09:58:00,63.765,63.773,63.754,63.768,54890000.0
2009-12-11 09:59:00,63.769,63.787,63.755,63.786,107770000.0
2009-12-11 10:00:00,63.796,63.803,63.777,63.785,127530000.0
2009-12-11 10:01:00,63.795,63.802,63.787,63.798,61030000.0
2009-12-11 10:02:00,63.815,63.856,63.811,63.845,115330000.0
2009-12-11 10:03:00,63.846,63.87,63.83,63.833,112660000.0
2009-12-11 10:04:00,63.84,63.852,63.824,63.837,84720000.0
2009-12-11 10:05:00,63.844,63.887,63.836,63.885,68020000.0
2009-12-11 10:06:00,63.887,63.9,63.874,63.886,37900000.0
2009-12-11 10:07:00,63.897,63.904,63.882,63.882,28820000.0
2009-12-11 10:08:00,63.904,63.904,63.883,63.889,51320000.0
2009-12-11 10:09:00,63.881,63.89,63.859,63.867,27090000.0
2009-12-11 10:10:00,63.875,63.875,63.855,63.867,37450000.0
2009-12-11 10:11:00,63.873,63.873,63.855,63.859,51560000.0
2009-12-11 10:12:00,63.87,63.901,63.865,63.877,69080000.0
2009-12-11 10:13:00,63.888,63.893,63.882,63.882,111920000.0
2009-12-11 10:14:00,63.887,63.895,63.879,63.879,66060000.0
2009-12-11 10:15:00,63.887,63.9,63.882,63.882,71690000.0
2009-12-11 10:16:00,63.891,63.901,63.884,63.884,96470000.0
2009-12-11 10:17:00,63.901,63.911,63.88,63.896,129110000.0
2009-12-11 10:18:00,63.893,63.921,63.885,63.921,141090000.0
2009-12-11 10:19:00,63.907,63.915,63.902,63.906,128910000.0
2009-12-11 10:20:00,63.911,63.911,63.893,63.893,105940000.0
2009-12-11 10:21:00,63.893,63.893,63.871,63.871,61520000.0
2009-12-11 10:22:00,63.893,63.893,63.864,63.873,100610000.0
2009-12-11 10:23:00,63.875,63.875,63.862,63.871,80590000.0
2009-12-11 10:24:00,63.875,63.875,63.861,63.867,72670000.0
2009-12-11 10:25:00,63.878,63.882,63.862,63.87,78720000.0
2009-12-11 10:26:00,63.877,63.908,63.877,63.907,59560000.0
2009-12-11 10:27:00,63.921,63.922,63.906,63.908,12260000.0
2009-12-11 10:28:00,63.92,63.92,63.895,63.915,121700000.0
2009-12-11 10:29:00,63.916,63.951,63.916,63.936,61140000.0
2009-12-11 10:30:00,63.955,63.955,63.938,63.949,73810000.0
2009-12-11 10:31:00,63.937,63.942,63.921,63.933,97230000.0
2009-12-11 10:32:00,63.924,63.933,63.912,63.912,120630000.0
2009-12-11 10:33:00,63.929,63.93,63.904,63.928,140950000.0
2009-12-11 10:34:00,63.944,63.944,63.92,63.92,118230000.0
2009-12-11 10:35:00,63.931,63.931,63.904,63.91,109810000.0
2009-12-11 10:36:00,63.918,63.93,63.907,63.911,62280000.0
2009-12-11 10:37:00,63.938,63.952,63.923,63.939,94570000.0
2009-12-11 10:38:00,63.935,63.941,63.918,63.93,81300000.0
2009-12-11 10:39:00,63.926,63.926,63.904,63.917,67460000.0
2009-12-11 10:40:00,63.927,63.932,63.915,63.921,75510000.0
2009-12-11 10:41:00,63.908,63.92,63.892,63.892,60800000.0
2009-12-11 10:42:00,63.894,63.905,63.889,63.895,15640000.0
2009-12-11 10:43:00,63.91,63.921,63.898,63.911,138680000.0
2009-12-11 10:44:00,63.924,63.924,63.896,63.911,89650000.0
2009-12-11 10:45:00,63.907,63.909,63.893,63.908,73480000.0
2009-12-11 10:46:00,63.899,63.913,63.891,63.906,94770000.0
2009-12-11 10:47:00,63.926,63.932,63.916,63.926,88560000.0
2009-12-11 10:48:00,63.937,63.943,63.923,63.923,78330000.0
2009-12-11 10:49:00,63.938,63.944,63.923,63.936,27460000.0
2009-12-11 10:50:00,63.947,63.952,63.934,63.947,60020000.0
2009-12-11 10:51:00,63.953,63.953,63.933,63.933,55070000.0
2009-12-11 10:52:00,63.937,63.95,63.932,63.947,74610000.0
2009-12-11 10:53:00,63.941,63.955,63.932,63.939,92720000.0
2009-12-11 10:54:00,63.944,63.944,63.932,63.934,117290000.0
2009-12-11 10:55:00,63.934,63.941,63.923,63.93,45500000.0
2009-12-11 10:56:00,63.924,63.924,63.741,63.848,60370000.0
2009-12-11 10:57:00,63.896,63.909,63.864,63.886,85930000.0
2009-12-11 10:58:00,63.9,63.903,63.892,63.898,91240000.0
2009-12-11 10:59:00,63.91,63.922,63.902,63.902,35560000.0
2009-12-11 11:00:00,63.901,63.921,63.899,63.917,79860000.0
2009-12-11 11:01:00,63.921,63.949,63.916,63.946,43490000.0
2009-12-11 11:02:00,63.964,63.969,63.945,63.95,75530000.0
2009-12-11 11:03:00,63.955,63.963,63.944,63.948,90070000.0
2009-12-11 11:04:00,63.971,63.997,63.958,63.986,34280000.0
2009-12-11 11:05:00,63.984,63.992,63.973,63.98,50020000.0
2009-12-11 11:06:00,63.987,63.991,63.972,63.972,71460000.0
2009-12-11 11:07:00,63.964,63.978,63.95,63.957,47180000.0
2009-12-11 11:08:00,63.958,63.963,63.951,63.963,49900000.0
2009-12-11 11:09:00,63.958,63.976,63.952,63.96,86600000.0
2009-12-11 11:10:00,63.962,63.972,63.962,63.967,99700000.0
2009-12-11 11:11:00,63.967,63.967,63.951,63.958,156150000.0
2009-12-11 11:12:00,63.956,63.965,63.94,63.94,66900000.0
2009-12-11 11:13:00,63.949,63.951,63.93,63.93,76020000.0
2009-12-11 11:14:00,63.944,63.944,63.931,63.939,28540000.0
2009-12-11 11:15:00,63.947,63.955,63.942,63.949,48420000.0
2009-12-11 11:16:00,63.949,63.951,63.934,63.934,57310000.0
2009-12-11 11:17:00,63.938,63.946,63.925,63.93,124710000.0
2009-12-11 11:18:00,63.935,63.94,63.918,63.934,82200000.0
2009-12-11 11:19:00,63.929,63.959,63.929,63.952,35970000.0
2009-12-11 11:20:00,63.972,63.989,63.956,63.968,39960000.0
2009-12-11 11:21:00,63.999,64.002,63.984,63.988,16010000.0
2009-12-11 11:22:00,63.984,64.005,63.984,63.992,63500000.0
2009-12-11 11:23:00,63.99,64.003,63.984,63.984,59090000.0
2009-12-11 11:24:00,63.984,63.985,63.913,63.929,115650000.0
2009-12-11 11:25:00,63.929,63.951,63.915,63.945,143020000.0
2009-12-11 11:26:00,63.958,63.982,63.945,63.974,60020000.0
2009-12-11 11:27:00,63.979,63.991,63.964,63.979,117060000.0
2009-12-11 11:28:00,63.988,63.992,63.967,63.979,107650000.0
2009-12-11 11:29:00,63.967,63.984,63.955,63.974,85760000.0
2009-12-11 11:30:00,63.979,63.99,63.961,63.967,64300000.0
2009-12-11 11:31:00,63.967,63.971,63.945,63.948,38660000.0
2009-12-11 11:32:00,63.953,63.968,63.94,63.96,25630000.0
2009-12-11 11:33:00,63.963,63.963,63.938,63.943,48410000.0
2009-12-11 11:34:00,63.965,63.965,63.952,63.959,28780000.0
2009-12-11 11:35:00,63.962,63.977,63.942,63.966,39860000.0
2009-12-11 11:36:00,63.968,63.98,63.955,63.979,51260000.0
2009-12-11 11:37:00,63.978,63.984,63.973,63.976,74920000.0
2009-12-11 11:38:00,63.972,63.972,63.943,63.943,118870000.0
2009-12-11 11:39:00,63.957,63.966,63.94,63.94,64460000.0
2009-12-11 11:40:00,63.943,63.949,63.925,63.946,77530000.0
2009-12-11 11:41:00,63.937,63.952,63.92,63.924,104470000.0
2009-12-11 11:42:00,63.929,63.939,63.923,63.928,128820000.0
2009-12-11 11:43:00,63.942,63.942,63.913,63.913,150860000.0
2009-12-11 11:44:00,63.924,63.943,63.924,63.928,127560000.0
2009-12-11 11:45:00,63.937,63.958,63.934,63.956,108980000.0
2009-12-11 11:46:00,63.95,63.961,63.945,63.951,56410000.0
2009-12-11 11:47:00,63.956,63.963,63.953,63.959,98040000.0
2009-12-11 11:48:00,63.962,63.962,63.944,63.958,90140000.0
2009-12-11 11:49:00,63.967,63.973,63.953,63.959,68160000.0
2009-12-11 11:50:00,63.974,63.974,63.956,63.958,77120000.0
2009-12-11 11:51:00,63.969,63.983,63.955,63.968,58160000.0
2009-12-11 11:52:00,63.969,63.998,63.969,63.984,14510000.0
2009-12-11 11:53:00,63.978,63.989,63.963,63.987,86640000.0
2009-12-11 11:54:00,63.984,63.984,63.963,63.973,125740000.0
2009-12-11 11:55:00,63.982,63.984,63.964,63.984,49830000.0
2009-12-11 11:56:00,63.976,63.983,63.963,63.963,59260000.0
2009-12-11 11:57:00,63.962,63.976,63.962,63.968,84940000.0
2009-12-11 11:58:00,63.974,63.982,63.963,63.976,89540000.0
2009-12-11 11:59:00,63.978,63.986,63.969,63.986,34040000.0
2009-12-11 12:00:00,63.98,64.003,63.975,63.985,81170000.0
2009-12-11 12:01:00,63.989,64.003,63.987,63.99,40040000.0
2009-12-11 12:02:00,63.998,63.998,63.986,63.986,72730000.0
2009-12-11 12:03:00,63.995,63.995,63.982,63.982,81620000.0
2009-12-11 12:04:00,63.987,63.987,63.971,63.971,33870000.0
2009-12-11 12:05:00,63.978,64.003,63.975,63.998,51700000.0
2009-12-11 12:06:00,63.996,64.002,63.986,63.997,68040000.0
2009-12-11 12:07:00,64.005,64.01,63.991,64.0,47010000.0
2009-12-11 12:08:00,64.023,64.023,64.003,64.012,50100000.0
2009-12-11 12:09:00,64.015,64.015,63.992,63.999,83380000.0
2009-12-11 12:10:00,64.005,64.005,63.972,63.978,102580000.0
2009-12-11 12:11:00,63.978,64.004,63.972,64.004,154430000.0
2009-12-11 12:12:00,63.998,64.002,63.984,63.989,70130000.0
2009-12-11 12:13:00,63.988,64.0,63.982,63.99,81020000.0
2009-12-11 12:14:00,64.004,64.004,63.984,63.989,34450000.0
2009-12-11 12:15:00,63.999,64.002,63.986,63.997,40810000.0
2009-12-11 12:16:00,63.992,64.005,63.992,63.999,51950000.0
2009-12-11 12:17:00,64.008,64.014,64.001,64.001,135750000.0
2009-12-11 12:18:00,64.003,64.011,63.992,63.999,82090000.0
2009-12-11 12:19:00,64.014,64.014,63.987,63.991,33300000.0
2009-12-11 12:20:00,63.997,63.997,63.983,63.988,48310000.0
2009-12-11 12:21:00,64.005,64.012,63.997,64.0,22030000.0
2009-12-11 12:22:00,64.002,64.015,63.992,64.002,72920000.0
2009-12-11 12:23:00,64.016,64.016,64.0,64.0,50460000.0
2009-12-11 12:24:00,64.006,64.014,63.99,63.99,105000000.0
2009-12-11 12:25:00,63.991,64.012,63.991,64.008,137290000.0
2009-12-11 12:26:00,64.011,64.025,64.011,64.011,62120000.0
2009-12-11 12:27:00,64.017,64.023,64.01,64.01,113580000.0
2009-12-11 12:28:00,64.016,64.025,64.01,64.01,99830000.0
2009-12-11 12:29:00,64.013,64.025,64.013,64.018,91720000.0
2009-12-11 12:30:00,64.019,64.021,64.002,64.009,65110000.0
2009-12-11 12:31:00,64.01,64.021,64.01,64.016,40620000.0
2009-12-11 12:32:00,64.026,64.033,64.014,64.022,31260000.0
2009-12-11 12:33:00,64.029,64.033,64.015,64.021,55810000.0
2009-12-11 12:34:00,64.027,64.033,64.011,64.033,29530000.0
2009-12-11 12:35:00,64.032,64.041,64.023,64.028,32800000.0
2009-12-11 12:36:00,64.034,64.036,64.014,64.036,52560000.0
2009-12-11 12:37:00,64.022,64.034,64.022,64.026,72320000.0
2009-12-11 12:38:00,64.02,64.038,64.011,64.035,111080000.0
2009-12-11 12:39:00,64.028,64.036,64.027,64.027,66760000.0
2009-12-11 12:40:00,64.035,64.042,64.021,64.028,76810000.0
2009-12-11 12:41:00,64.031,64.043,64.023,64.028,101010000.0
2009-12-11 12:42:00,64.036,64.043,64.028,64.038,125810000.0
2009-12-11 12:43:00,64.028,64.043,64.028,64.031,141800000.0
2009-12-11 12:44:00,64.031,64.034,64.005,64.008,135270000.0
2009-12-11 12:45:00,64.006,64.013,64.0,64.013,102240000.0
2009-12-11 12:46:00,64.009,64.023,64.003,64.003,65290000.0
2009-12-11 12:47:00,64.002,64.031,63.996,64.017,96840000.0
2009-12-11 12:48:00,64.018,64.034,64.012,64.028,79880000.0
2009-12-11 12:49:00,64.017,64.023,64.006,64.023,70920000.0
2009-12-11 12:50:00,64.016,64.021,64.004,64.017,66790000.0
2009-12-11 12:51:00,64.019,64.023,64.012,64.017,63290000.0
2009-12-11 12:52:00,64.013,64.02,63.992,63.995,17290000.0
2009-12-11 12:53:00,64.015,64.015,63.998,63.999,66240000.0
2009-12-11 12:54:00,64.009,64.022,64.006,64.008,44970000.0
2009-12-11 12:55:00,64.015,64.015,63.994,64.001,23900000.0
2009-12-11 12:56:00,64.008,64.015,64.0,64.0,63140000.0
2009-12-11 12:57:00,64.008,64.015,64.001,64.001,27290000.0
2009-12-11 12:58:00,64.014,64.014,63.994,64.008,36820000.0
2009-12-11 12:59:00,64.01,64.029,64.003,64.019,56440000.0
2009-12-11 13:00:00,64.031,64.031,63.988,63.998,70870000.0
2009-12-11 13:01:00,64.011,64.014,63.992,64.014,105040000.0
2009-12-11 13:02:00,64.002,64.027,64.002,64.009,65260000.0
2009-12-11 13:03:00,64.01,64.021,63.994,63.994,77730000.0
2009-12-11 13:04:00,63.999,64.014,63.997,64.006,98000000.0
2009-12-11 13:05:00,64.014,64.019,63.989,63.999,132910000.0
2009-12-11 13:06:00,64.01,64.015,64.002,64.003,146950000.0
2009-12-11 13:07:00,64.003,64.003,63.993,63.996,131320000.0
2009-12-11 13:08:00,64.002,64.002,63.981,63.988,105570000.0
2009-12-11 13:09:00,64.003,64.01,63.983,63.998,64040000.0
2009-12-11 13:10:00,63.998,64.003,63.991,63.999,87330000.0
2009-12-11 13:11:00,63.993,64.002,63.966,63.981,86620000.0
2009-12-11 13:12:00,63.976,63.981,63.962,63.962,70050000.0
2009-12-11 13:13:00,63.969,63.974,63.953,63.959,66120000.0
2009-12-11 13:14:00,63.97,63.984,63.961,63.961,56820000.0
2009-12-11 13:15:00,63.964,63.988,63.963,63.979,22910000.0
2009-12-11 13:16:00,63.972,63.983,63.962,63.962,14830000.0
2009-12-11 13:17:00,63.97,63.983,63.963,63.969,92700000.0
2009-12-11 13:18:00,63.976,63.985,63.959,63.969,79610000.0
2009-12-11 13:19:00,63.968,63.984,63.965,63.968,69860000.0
2009-12-11 13:20:00,63.974,63.974,63.951,63.958,68230000.0
2009-12-11 13:21:00,63.964,63.979,63.956,63.973,57570000.0
2009-12-11 13:22:00,63.967,63.978,63.964,63.972,11880000.0
2009-12-11 13:23:00,63.977,63.985,63.964,63.977,94210000.0
2009-12-11 13:24:00,63.978,63.982,63.958,63.963,77670000.0
2009-12-11 13:25:00,63.965,63.972,63.949,63.949,74940000.0
2009-12-11 13:26:00,63.966,63.972,63.951,63.958,72790000.0
2009-12-11 13:27:00,63.959,63.975,63.953,63.961,52870000.0
2009-12-11 13:28:00,63.975,63.975,63.967,63.969,11270000.0
2009-12-11 13:29:00,63.955,63.965,63.951,63.951,65170000.0
2009-12-11 13:30:00,63.957,63.962,63.939,63.947,89840000.0
2009-12-11 13:31:00,63.957,63.961,63.947,63.954,94340000.0
2009-12-11 13:32:00,63.952,63.971,63.952,63.955,34460000.0
2009-12-11 13:33:00,63.956,63.956,63.935,63.945,88040000.0
2009-12-11 13:34:00,63.953,63.953,63.921,63.929,45940000.0
2009-12-11 13:35:00,63.938,63.94,63.92,63.928,73260000.0
2009-12-11 13:36:00,63.942,63.946,63.934,63.941,84090000.0
2009-12-11 13:37:00,63.949,63.953,63.941,63.947,36680000.0
2009-12-11 13:38:00,63.936,63.939,63.922,63.931,49830000.0
2009-12-11 13:39:00,63.932,63.944,63.922,63.927,65100000.0
2009-12-11 13:40:00,63.941,63.941,63.922,63.929,41760000.0
2009-12-11 13:41:00,63.928,63.928,63.91,63.91,45610000.0
2009-12-11 13:42:00,63.925,63.93,63.909,63.927,94680000.0
2009-12-11 13:43:00,63.937,63.942,63.924,63.927,101680000.0
2009-12-11 13:44:00,63.933,63.933,63.911,63.928,158700000.0
2009-12-11 13:45:00,63.955,63.955,63.922,63.922,75590000.0
2009-12-11 13:46:00,63.923,63.935,63.923,63.928,79960000.0
2009-12-11 13:47:00,63.937,63.937,63.931,63.931,30100000.0
2009-12-11 13:48:00,63.939,63.942,63.923,63.923,45510000.0
2009-12-11 13:49:00,63.931,63.948,63.931,63.948,47400000.0
2009-12-11 13:50:00,63.951,63.972,63.949,63.967,123990000.0
2009-12-11 13:51:00,63.971,63.984,63.97,63.984,79100000.0
2009-12-11 13:52:00,63.975,63.976,63.968,63.968,33750000.0
2009-12-11 13:53:00,63.979,63.983,63.97,63.97,42520000.0
2009-12-11 13:54:00,63.972,63.983,63.972,63.979,17710000.0
2009-12-11 13:55:00,63.986,63.995,63.967,63.988,72430000.0
2009-12-11 13:56:00,63.985,63.985,63.964,63.968,56260000.0
2009-12-11 13:57:00,63.993,63.993,63.961,63.961,105970000.0
2009-12-11 13:58:00,63.946,63.958,63.934,63.945,144100000.0
2009-12-11 13:59:00,63.946,63.963,63.933,63.963,57970000.0
2009-12-11 14:00:00,63.957,63.96,63.925,63.925,118980000.0
2009-12-11 14:01:00,63.929,63.953,63.929,63.94,102060000.0
2009-12-11 14:02:00,63.96,63.974,63.954,63.974,91890000.0
2009-12-11 14:03:00,63.964,63.964,63.944,63.947,64740000.0
2009-12-11 14:04:00,63.955,63.962,63.942,63.942,40640000.0
2009-12-11 14:05:00,63.958,63.97,63.947,63.95,27950000.0
2009-12-11 14:06:00,63.969,63.975,63.962,63.968,52460000.0
2009-12-11 14:07:00,63.966,63.974,63.955,63.968,31730000.0
2009-12-11 14:08:00,63.974,63.974,63.952,63.961,34100000.0
2009-12-11 14:09:00,63.955,63.958,63.944,63.958,46900000.0
2009-12-11 14:10:00,63.955,63.973,63.955,63.959,67490000.0
2009-12-11 14:11:00,63.975,63.975,63.959,63.967,104180000.0
2009-12-11 14:12:00,63.965,63.965,63.954,63.956,58720000.0
2009-12-11 14:13:00,63.964,63.964,63.941,63.948,75020000.0
2009-12-11 14:14:00,63.965,63.965,63.951,63.951,104330000.0
2009-12-11 14:15:00,63.962,63.972,63.955,63.964,133190000.0
2009-12-11 14:16:00,63.969,63.972,63.95,63.96,141580000.0
2009-12-11 14:17:00,63.949,63.958,63.948,63.948,124380000.0
2009-12-11 14:18:00,63.946,63.96,63.939,63.948,100280000.0
2009-12-11 14:19:00,63.958,63.958,63.951,63.956,63850000.0
2009-12-11 14:20:00,63.956,63.958,63.949,63.949,86910000.0
2009-12-11 14:21:00,63.96,63.973,63.954,63.962,80100000.0
2009-12-11 14:22:00,63.966,63.966,63.953,63.965,73870000.0
2009-12-11 14:23:00,63.949,63.974,63.949,63.967,73450000.0
2009-12-11 14:24:00,63.971,63.982,63.96,63.96,56490000.0
2009-12-11 14:25:00,63.972,63.974,63.964,63.969,16380000.0
2009-12-11 14:26:00,63.945,63.951,63.933,63.933,76380000.0
2009-12-11 14:27:00,63.95,63.961,63.934,63.954,36020000.0
2009-12-11 14:28:00,63.948,63.964,63.942,63.957,50600000.0
2009-12-11 14:29:00,63.954,63.973,63.952,63.952,72170000.0
2009-12-11 14:30:00,63.956,63.966,63.949,63.966,38560000.0
2009-12-11 14:31:00,63.979,63.983,63.961,63.975,50610000.0
2009-12-11 14:32:00,63.967,63.974,63.952,63.952,90050000.0
2009-12-11 14:33:00,63.955,63.956,63.949,63.949,98870000.0
2009-12-11 14:34:00,63.954,63.962,63.943,63.955,154280000.0
2009-12-11 14:35:00,63.949,63.956,63.941,63.947,72380000.0
2009-12-11 14:36:00,63.958,63.972,63.942,63.942,73820000.0
2009-12-11 14:37:00,63.949,63.951,63.935,63.948,30850000.0
2009-12-11 14:38:00,63.967,63.967,63.927,63.929,42200000.0
2009-12-11 14:39:00,63.937,63.942,63.913,63.929,57060000.0
2009-12-11 14:40:00,63.939,63.945,63.933,63.937,117980000.0
2009-12-11 14:41:00,63.945,63.945,63.931,63.937,76110000.0
2009-12-11 14:42:00,63.944,63.952,63.936,63.946,28960000.0
2009-12-11 14:43:00,63.956,63.956,63.94,63.948,45320000.0
2009-12-11 14:44:00,63.931,63.937,63.924,63.929,16580000.0
2009-12-11 14:45:00,63.947,63.951,63.925,63.934,65170000.0
2009-12-11 14:46:00,63.929,63.944,63.929,63.938,53110000.0
2009-12-11 14:47:00,63.928,63.939,63.914,63.916,118140000.0
2009-12-11 14:48:00,63.925,63.929,63.92,63.929,137170000.0
2009-12-11 14:49:00,63.933,63.933,63.915,63.921,60960000.0
2009-12-11 14:50:00,63.925,63.933,63.912,63.928,112350000.0
2009-12-11 14:51:00,63.928,63.935,63.923,63.935,112400000.0
2009-12-11 14:52:00,63.946,63.946,63.929,63.929,86140000.0
2009-12-11 14:53:00,63.954,63.954,63.933,63.944,61540000.0
2009-12-11 14:54:00,63.952,63.952,63.921,63.921,42310000.0
2009-12-11 14:55:00,63.933,63.943,63.933,63.939,27250000.0
2009-12-11 14:56:00,63.947,63.947,63.931,63.931,48030000.0
2009-12-11 14:57:00,63.938,63.944,63.933,63.939,30560000.0
2009-12-11 14:58:00,63.939,63.945,63.927,63.937,36490000.0
2009-12-11 14:59:00,63.947,63.947,63.927,63.928,51400000.0
2009-12-11 15:00:00,63.941,63.942,63.929,63.936,66330000.0
2009-12-11 15:01:00,63.942,63.942,63.921,63.928,113010000.0
2009-12-11 15:02:00,63.937,63.946,63.932,63.936,62660000.0
2009-12-11 15:03:00,63.945,63.945,63.934,63.934,78470000.0
2009-12-11 15:04:00,63.935,63.941,63.926,63.927,97090000.0
2009-12-11 15:05:00,63.935,63.935,63.911,63.928,124910000.0
2009-12-11 15:06:00,63.935,63.935,63.912,63.912,150160000.0
2009-12-11 15:07:00,63.909,63.926,63.909,63.909,126000000.0
2009-12-11 15:08:00,63.916,63.927,63.913,63.913,103940000.0
2009-12-11 15:09:00,63.924,63.924,63.914,63.914,63290000.0
2009-12-11 15:10:00,63.918,63.924,63.911,63.911,92210000.0
2009-12-11 15:11:00,63.926,63.926,63.903,63.911,81440000.0
2009-12-11 15:12:00,63.92,63.935,63.915,63.925,74660000.0
2009-12-11 15:13:00,63.92,63.958,63.917,63.953,73040000.0
2009-12-11 15:14:00,63.964,63.964,63.934,63.947,61330000.0
2009-12-11 15:15:00,63.943,63.96,63.937,63.958,14130000.0
2009-12-11 15:16:00,63.954,63.962,63.946,63.95,143800000.0
2009-12-11 15:17:00,63.952,63.97,63.952,63.96,98030000.0
2009-12-11 15:18:00,63.967,63.967,63.946,63.95,99720000.0
2009-12-11 15:19:00,63.945,63.982,63.945,63.967,56780000.0
2009-12-11 15:20:00,63.974,63.978,63.95,63.968,54730000.0
2009-12-11 15:21:00,63.978,63.98,63.966,63.966,119980000.0
2009-12-11 15:22:00,63.987,63.993,63.969,63.974,70530000.0
2009-12-11 15:23:00,63.973,63.982,63.963,63.963,107030000.0
2009-12-11 15:24:00,63.966,63.969,63.951,63.964,63150000.0
2009-12-11 15:25:00,63.963,63.963,63.941,63.948,94050000.0
2009-12-11 15:26:00,63.949,63.963,63.949,63.957,83290000.0
2009-12-11 15:27:00,63.965,63.965,63.943,63.943,105810000.0
2009-12-11 15:28:00,63.948,63.95,63.914,63.914,90930000.0
2009-12-11 15:29:00,63.928,63.946,63.911,63.911,84690000.0
2009-12-11 15:30:00,63.929,64.187,63.845,64.119,71680000.0
2009-12-11 15:31:00,64.116,64.224,64.116,64.221,113890000.0
2009-12-11 15:32:00,64.202,64.218,64.175,64.214,97460000.0
2009-12-11 15:33:00,64.226,64.24,64.197,64.211,92090000.0
2009-12-11 15:34:00,64.222,64.239,64.207,64.22,73340000.0
2009-12-11 15:35:00,64.241,64.242,64.189,64.191,11690000.0
2009-12-11 15:36:00,64.218,64.222,64.189,64.197,103880000.0
2009-12-11 15:37:00,64.191,64.202,64.165,64.184,71440000.0
2009-12-11 15:38:00,64.194,64.222,64.175,64.202,79590000.0
2009-12-11 15:39:00,64.203,64.217,64.19,64.207,97360000.0
2009-12-11 15:40:00,64.198,64.216,64.178,64.178,117240000.0
2009-12-11 15:41:00,64.185,64.202,64.182,64.197,42320000.0
2009-12-11 15:42:00,64.198,64.202,64.184,64.202,98950000.0
2009-12-11 15:43:00,64.206,64.206,64.182,64.192,67980000.0
2009-12-11 15:44:00,64.182,64.188,64.15,64.152,109530000.0
2009-12-11 15:45:00,64.155,64.177,64.142,64.158,107200000.0
2009-12-11 15:46:00,64.17,64.185,64.159,64.159,79960000.0
2009-12-11 15:47:00,64.174,64.174,64.151,64.159,64170000.0
2009-12-11 15:48:00,64.166,64.182,64.155,64.176,61330000.0
2009-12-11 15:49:00,64.176,64.182,64.164,64.175,117040000.0
2009-12-11 15:50:00,64.174,64.193,64.16,64.174,99470000.0
2009-12-11 15:51:00,64.182,64.207,64.182,64.203,108940000.0
2009-12-11 15:52:00,64.207,64.222,64.202,64.209,126230000.0
2009-12-11 15:53:00,64.206,64.218,64.198,64.211,134860000.0
2009-12-11 15:54:00,64.201,64.21,64.182,64.198,74850000.0
2009-12-11 15:55:00,64.193,64.214,64.186,64.198,112660000.0
2009-12-11 15:56:00,64.192,64.221,64.192,64.209,92100000.0
2009-12-11 15:57:00,64.227,64.24,64.215,64.227,68380000.0
2009-12-11 15:58:00,64.256,64.31,64.252,64.305,78080000.0
2009-12-11 15:59:00,64.308,64.322,64.281,64.305,101780000.0
2009-12-11 16:00:00,64.311,64.317,64.267,64.281,71340000.0
2009-12-11 16:01:00,64.285,64.289,64.249,64.254,90700000.0
2009-12-11 16:02:00,64.238,64.242,64.228,64.231,82680000.0
2009-12-11 16:03:00,64.237,64.257,64.217,64.248,53250000.0
2009-12-11 16:04:00,64.25,64.266,64.192,64.212,111230000.0
2009-12-11 16:05:00,64.214,64.237,64.19,64.237,72190000.0
2009-12-11 16:06:00,64.231,64.265,64.229,64.256,79060000.0
2009-12-11 16:07:00,64.262,64.281,64.254,64.269,114310000.0
2009-12-11 16:08:00,64.263,64.268,64.238,64.258,95370000.0
2009-12-11 16:09:00,64.263,64.304,64.262,64.273,84820000.0
2009-12-11 16:10:00,64.276,64.281,64.257,64.267,81400000.0
2009-12-11 16:11:00,64.262,64.266,64.225,64.258,48950000.0
2009-12-11 16:12:00,64.267,64.267,64.228,64.24,96630000.0
2009-12-11 16:13:00,64.238,64.253,64.225,64.242,69090000.0
2009-12-11 16:14:00,64.244,64.265,64.231,64.238,105100000.0
2009-12-11 16:15:00,64.247,64.267,64.236,64.24,105540000.0
2009-12-11 16:16:00,64.249,64.249,64.224,64.23,107280000.0
2009-12-11 16:17:00,64.257,64.268,64.229,64.233,49300000.0
2009-12-11 16:18:00,64.237,64.24,64.215,64.219,54960000.0
2009-12-11 16:19:00,64.22,64.233,64.212,64.217,117310000.0
2009-12-11 16:20:00,64.229,64.259,64.229,64.252,136300000.0
2009-12-11 16:21:00,64.263,64.263,64.236,64.248,93100000.0
2009-12-11 16:22:00,64.246,64.262,64.239,64.239,102890000.0
2009-12-11 16:23:00,64.263,64.27,64.238,64.25,84840000.0
2009-12-11 16:24:00,64.262,64.273,64.256,64.256,104510000.0
2009-12-11 16:25:00,64.265,64.282,64.25,64.25,106570000.0
2009-12-11 16:26:00,64.26,64.268,64.236,64.256,84080000.0
2009-12-11 16:27:00,64.261,64.291,64.254,64.269,49170000.0
2009-12-11 16:28:00,64.258,64.271,64.247,64.252,39470000.0
2009-12-11 16:29:00,64.239,64.255,64.235,64.255,49790000.0
2009-12-11 16:30:00,64.253,64.267,64.225,64.225,83720000.0
2009-12-11 16:31:00,64.228,64.232,64.213,64.213,77300000.0
2009-12-11 16:32:00,64.227,64.228,64.198,64.209,65120000.0
2009-12-11 16:33:00,64.209,64.222,64.202,64.21,83090000.0
2009-12-11 16:34:00,64.205,64.267,64.198,64.245,62120000.0
2009-12-11 16:35:00,64.263,64.271,64.246,64.258,90490000.0
2009-12-11 16:36:00,64.263,64.263,64.216,64.229,82390000.0
2009-12-11 16:37:00,64.247,64.251,64.23,64.245,68480000.0
2009-12-11 16:38:00,64.234,64.243,64.226,64.228,78740000.0
2009-12-11 16:39:00,64.235,64.24,64.214,64.22,68470000.0
2009-12-11 16:40:00,64.229,64.25,64.217,64.228,44320000.0
2009-12-11 16:41:00,64.22,64.239,64.215,64.235,82200000.0
2009-12-11 16:42:00,64.236,64.253,64.234,64.237,58720000.0
2009-12-11 16:43:00,64.247,64.261,64.233,64.242,94240000.0
2009-12-11 16:44:00,64.238,64.247,64.218,64.23,34230000.0
2009-12-11 16:45:00,64.229,64.231,64.212,64.228,85850000.0
2009-12-11 16:46:00,64.219,64.239,64.216,64.22,110410000.0
2009-12-11 16:47:00,64.227,64.235,64.222,64.228,102430000.0
2009-12-11 16:48:00,64.229,64.242,64.219,64.219,59100000.0
2009-12-11 16:49:00,64.231,64.231,64.214,64.226,92100000.0
2009-12-11 16:50:00,64.217,64.225,64.205,64.212,76220000.0
2009-12-11 16:51:00,64.223,64.223,64.203,64.211,81760000.0
2009-12-11 16:52:00,64.22,64.241,64.216,64.234,31040000.0
2009-12-11 16:53:00,64.234,64.242,64.225,64.238,38390000.0
2009-12-11 16:54:00,64.242,64.257,64.233,64.257,29310000.0
2009-12-11 16:55:00,64.247,64.282,64.245,64.261,16950000.0
2009-12-11 16:56:00,64.288,64.301,64.248,64.283,49110000.0
2009-12-11 16:57:00,64.286,64.287,64.242,64.255,48360000.0
2009-12-11 16:58:00,64.265,64.266,64.244,64.266,54900000.0
2009-12-11 16:59:00,64.26,64.277,64.245,64.248,101650000.0
2009-12-11 17:00:00,64.267,64.277,64.247,64.258,57530000.0
2009-12-11 17:01:00,64.26,64.27,64.246,64.266,48420000.0
2009-12-11 17:02:00,64.26,64.273,64.254,64.26,58890000.0
2009-12-11 17:03:00,64.277,64.282,64.273,64.273,62840000.0
2009-12-11 17:04:00,64.275,64.278,64.248,64.259,83180000.0
2009-12-11 17:05:00,64.264,64.265,64.242,64.259,80840000.0
2009-12-11 17:06:00,64.272,64.318,64.259,64.304,101500000.0
2009-12-11 17:07:00,64.313,64.32,64.294,64.299,158050000.0
2009-12-11 17:08:00,64.302,64.316,64.297,64.299,47470000.0
2009-12-11 17:09:00,64.303,64.303,64.281,64.286,44370000.0
2009-12-11 17:10:00,64.292,64.3,64.263,64.287,38930000.0
2009-12-11 17:11:00,64.276,64.292,64.272,64.279,39380000.0
2009-12-11 17:12:00,64.293,64.293,64.273,64.278,47210000.0
2009-12-11 17:13:00,64.283,64.296,64.283,64.294,11820000.0
2009-12-11 17:14:00,64.285,64.302,64.28,64.297,24840000.0
2009-12-11 17:15:00,64.308,64.314,64.303,64.303,79300000.0
2009-12-11 17:16:00,64.318,64.341,64.314,64.335,28180000.0
2009-12-11 17:17:00,64.339,64.351,64.335,64.346,63750000.0
2009-12-11 17:18:00,64.35,64.384,64.337,64.383,35300000.0
2009-12-11 17:19:00,64.385,64.385,64.36,64.37,53540000.0
2009-12-11 17:20:00,64.369,64.375,64.364,64.368,51930000.0
2009-12-11 17:21:00,64.363,64.382,64.363,64.371,88370000.0
2009-12-11 17:22:00,64.373,64.373,64.334,64.347,69330000.0
2009-12-11 17:23:00,64.338,64.364,64.338,64.347,43680000.0
2009-12-11 17:24:00,64.34,64.347,64.322,64.33,41610000.0
2009-12-11 17:25:00,64.327,64.33,64.313,64.322,20130000.0
2009-12-11 17:26:00,64.329,64.344,64.329,64.33,35890000.0
2009-12-11 17:27:00,64.336,64.342,64.32,64.32,95730000.0
2009-12-11 17:28:00,64.313,64.325,64.313,64.319,48110000.0
2009-12-11 17:29:00,64.317,64.329,64.306,64.31,37560000.0
2009-12-11 17:30:00,64.317,64.325,64.305,64.318,117280000.0
2009-12-11 17:31:00,64.317,64.332,64.307,64.31,81460000.0
2009-12-11 17:32:00,64.312,64.35,64.312,64.336,35440000.0
2009-12-11 17:33:00,64.347,64.35,64.333,64.333,34980000.0
2009-12-11 17:34:00,64.342,64.36,64.334,64.349,45660000.0
2009-12-11 17:35:00,64.353,64.353,64.336,64.339,97690000.0
2009-12-11 17:36:00,64.346,64.352,64.331,64.349,95930000.0
2009-12-11 17:37:00,64.357,64.363,64.349,64.349,65750000.0
2009-12-11 17:38:00,64.363,64.373,64.359,64.36,60500000.0
2009-12-11 17:39:00,64.353,64.364,64.341,64.341,53810000.0
2009-12-11 17:40:00,64.345,64.36,64.342,64.349,116880000.0
2009-12-11 17:41:00,64.348,64.359,64.34,64.356,68730000.0
2009-12-11 17:42:00,64.366,64.366,64.353,64.359,82110000.0
2009-12-11 17:43:00,64.364,64.372,64.361,64.369,74840000.0
2009-12-11 17:44:00,64.377,64.383,64.364,64.371,116870000.0
2009-12-11 17:45:00,64.382,64.402,64.377,64.395,98890000.0
2009-12-11 17:46:00,64.389,64.405,64.384,64.398,83950000.0
2009-12-11 17:47:00,64.386,64.393,64.376,64.378,95920000.0
2009-12-11 17:48:00,64.375,64.381,64.361,64.378,83750000.0
2009-12-11 17:49:00,64.376,64.386,64.371,64.38,91710000.0
2009-12-11 17:50:00,64.373,64.374,64.354,64.36,89060000.0
2009-12-11 17:51:00,64.361,64.373,64.354,64.361,60470000.0
2009-12-11 17:52:00,64.371,64.371,64.356,64.359,105230000.0
2009-12-11 17:53:00,64.367,64.381,64.365,64.377,65590000.0
2009-12-11 17:54:00,64.375,64.384,64.364,64.384,85280000.0
2009-12-11 17:55:00,64.386,64.39,64.371,64.389,76780000.0
2009-12-11 17:56:00,64.387,64.396,64.384,64.396,71550000.0
2009-12-11 17:57:00,64.393,64.393,64.362,64.368,82380000.0
2009-12-11 17:58:00,64.357,64.369,64.33,64.34,75060000.0
2009-12-11 17:59:00,64.324,64.338,64.279,64.299,97340000.0
2009-12-11 18:00:00,64.302,64.387,64.302,64.358,88370000.0
2009-12-11 18:01:00,64.361,64.373,64.358,64.36,123040000.0
2009-12-11 18:02:00,64.351,64.351,64.328,64.338,88790000.0
2009-12-11 18:03:00,64.345,64.345,64.326,64.328,67660000.0
2009-12-11 18:04:00,64.321,64.335,64.314,64.335,86310000.0
2009-12-11 18:05:00,64.336,64.336,64.315,64.32,99240000.0
2009-12-11 18:06:00,64.33,64.33,64.296,64.308,78310000.0
2009-12-11 18:07:00,64.306,64.307,64.301,64.307,26610000.0
2009-12-11 18:08:00,64.304,64.304,64.293,64.298,53210000.0
2009-12-11 18:09:00,64.3,64.313,64.293,64.313,62340000.0
2009-12-11 18:10:00,64.32,64.336,64.307,64.336,78870000.0
2009-12-11 18:11:00,64.331,64.331,64.295,64.3,93670000.0
2009-12-11 18:12:00,64.316,64.335,64.293,64.313,117650000.0
2009-12-11 18:13:00,64.341,64.345,64.318,64.342,42570000.0
2009-12-11 18:14:00,64.354,64.358,64.326,64.356,59410000.0
2009-12-11 18:15:00,64.354,64.359,64.333,64.333,79160000.0
2009-12-11 18:16:00,64.357,64.363,64.345,64.349,99830000.0
2009-12-11 18:17:00,64.364,64.364,64.346,64.36,32350000.0
2009-12-11 18:18:00,64.359,64.372,64.348,64.358,77210000.0
2009-12-11 18:19:00,64.381,64.389,64.342,64.342,43580000.0
2009-12-11 18:20:00,64.343,64.343,64.314,64.317,75190000.0
2009-12-11 18:21:00,64.311,64.325,64.292,64.301,76900000.0
2009-12-11 18:22:00,64.297,64.327,64.297,64.311,39330000.0
2009-12-11 18:23:00,64.297,64.297,64.258,64.262,53120000.0
2009-12-11 18:24:00,64.269,64.283,64.254,64.259,70950000.0
2009-12-11 18:25:00,64.265,64.265,64.209,64.223,45760000.0
2009-12-11 18:26:00,64.197,64.198,64.127,64.127,56740000.0
2009-12-11 18:27:00,64.128,64.137,64.121,64.136,86380000.0
2009-12-11 18:28:00,64.157,64.157,64.142,64.148,100290000.0
2009-12-11 18:29:00,64.134,64.141,64.112,64.141,151330000.0
2009-12-11 18:30:00,64.146,64.146,64.122,64.128,68690000.0
2009-12-11 18:31:00,64.116,64.122,64.062,64.075,83170000.0
2009-12-11 18:32:00,64.072,64.082,64.058,64.069,28420000.0
2009-12-11 18:33:00,64.076,64.081,64.054,64.054,47480000.0
2009-12-11 18:34:00,64.067,64.067,64.045,64.049,57820000.0
2009-12-11 18:35:00,64.052,64.075,64.047,64.075,123790000.0
2009-12-11 18:36:00,64.065,64.074,64.042,64.049,82250000.0
2009-12-11 18:37:00,64.038,64.041,63.957,63.957,35940000.0
2009-12-11 18:38:00,63.948,63.948,63.885,63.885,42470000.0
2009-12-11 18:39:00,63.906,63.944,63.904,63.944,15400000.0
2009-12-11 18:40:00,63.969,63.983,63.962,63.978,61870000.0
2009-12-11 18:41:00,64.002,64.002,63.973,63.979,52760000.0
2009-12-11 18:42:00,63.994,63.994,63.975,63.978,107080000.0
2009-12-11 18:43:00,63.965,63.983,63.956,63.97,146340000.0
2009-12-11 18:44:00,63.978,63.989,63.963,63.963,53340000.0
2009-12-11 18:45:00,63.974,63.991,63.963,63.986,111960000.0
2009-12-11 18:46:00,63.991,64.014,63.991,64.006,108640000.0
2009-12-11 18:47:00,64.003,64.015,64.003,64.008,88390000.0
2009-12-11 18:48:00,64.007,64.03,64.006,64.007,65060000.0
2009-12-11 18:49:00,64.02,64.038,64.014,64.032,37930000.0
2009-12-11 18:50:00,64.045,64.045,64.018,64.024,25730000.0
2009-12-11 18:51:00,64.024,64.024,64.005,64.01,54560000.0
2009-12-11 18:52:00,64.005,64.011,63.983,63.983,28590000.0
2009-12-11 18:53:00,63.99,64.001,63.982,63.991,37730000.0
2009-12-11 18:54:00,63.997,64.014,63.984,64.014,50050000.0
2009-12-11 18:55:00,64.013,64.041,64.013,64.033,66920000.0
2009-12-11 18:56:00,64.039,64.051,64.033,64.041,109850000.0
2009-12-11 18:57:00,64.035,64.041,64.021,64.021,64610000.0
2009-12-11 18:58:00,64.044,64.047,64.031,64.038,81770000.0
2009-12-11 18:59:00,64.048,64.064,64.042,64.05,98570000.0
2009-12-11 19:00:00,64.053,64.062,64.033,64.033,138050000.0
2009-12-11 19:01:00,64.04,64.075,64.04,64.075,140300000.0
2009-12-11 19:02:00,64.074,64.08,64.061,64.076,132240000.0
2009-12-11 19:03:00,64.086,64.092,64.075,64.081,105990000.0
2009-12-11 19:04:00,64.085,64.085,64.071,64.076,62100000.0
2009-12-11 19:05:00,64.077,64.082,64.065,64.071,92950000.0
2009-12-11 19:06:00,64.065,64.073,64.047,64.058,85280000.0
2009-12-11 19:07:00,64.058,64.073,64.055,64.065,65490000.0
2009-12-11 19:08:00,64.075,64.075,64.055,64.057,68990000.0
2009-12-11 19:09:00,64.064,64.064,64.044,64.054,53840000.0
2009-12-11 19:10:00,64.06,64.068,64.054,64.062,14870000.0
2009-12-11 19:11:00,64.073,64.073,64.054,64.06,59420000.0
2009-12-11 19:12:00,64.065,64.07,64.049,64.049,106940000.0
2009-12-11 19:13:00,64.054,64.054,64.037,64.048,138080000.0
2009-12-11 19:14:00,64.056,64.064,64.043,64.058,56670000.0
2009-12-11 19:15:00,64.055,64.055,64.024,64.03,113180000.0
2009-12-11 19:16:00,64.036,64.044,64.026,64.034,113150000.0
2009-12-11 19:17:00,64.046,64.053,64.036,64.04,84910000.0
2009-12-11 19:18:00,64.038,64.051,64.035,64.047,66960000.0
2009-12-11 19:19:00,64.041,64.053,64.04,64.04,41770000.0
2009-12-11 19:20:00,64.047,64.053,64.041,64.05,24440000.0
2009-12-11 19:21:00,64.041,64.059,64.035,64.041,52600000.0
2009-12-11 19:22:00,64.04,64.047,64.039,64.039,30840000.0
2009-12-11 19:23:00,64.05,64.064,64.044,64.058,32420000.0
2009-12-11 19:24:00,64.092,64.092,64.051,64.055,50310000.0
2009-12-11 19:25:00,64.059,64.065,64.051,64.054,70460000.0
2009-12-11 19:26:00,64.06,64.064,64.05,64.05,111440000.0
2009-12-11 19:27:00,64.053,64.06,64.025,64.044,65220000.0
2009-12-11 19:28:00,64.048,64.071,64.042,64.065,69270000.0
2009-12-11 19:29:00,64.064,64.095,64.059,64.085,98980000.0
2009-12-11 19:30:00,64.094,64.102,64.081,64.09,128990000.0
2009-12-11 19:31:00,64.099,64.102,64.08,64.094,141390000.0
2009-12-11 19:32:00,64.103,64.103,64.086,64.089,124030000.0
2009-12-11 19:33:00,64.099,64.135,64.099,64.111,104410000.0
2009-12-11 19:34:00,64.116,64.116,64.101,64.109,62750000.0
2009-12-11 19:35:00,64.128,64.162,64.114,64.155,88640000.0
2009-12-11 19:36:00,64.168,64.193,64.159,64.185,79770000.0
2009-12-11 19:37:00,64.186,64.195,64.175,64.179,73670000.0
2009-12-11 19:38:00,64.185,64.202,64.183,64.188,79060000.0
2009-12-11 19:39:00,64.2,64.2,64.145,64.145,57910000.0
2009-12-11 19:40:00,64.147,64.17,64.145,64.169,13180000.0
2009-12-11 19:41:00,64.161,64.173,64.161,64.161,67390000.0
2009-12-11 19:42:00,64.174,64.174,64.155,64.157,44510000.0
2009-12-11 19:43:00,64.155,64.155,64.142,64.142,26560000.0
2009-12-11 19:44:00,64.148,64.162,64.141,64.141,56420000.0
2009-12-11 19:45:00,64.154,64.158,64.122,64.122,29220000.0
2009-12-11 19:46:00,64.134,64.134,64.112,64.12,37660000.0
2009-12-11 19:47:00,64.118,64.119,64.117,64.118,51620000.0
2009-12-11 19:48:00,64.118,64.119,64.1,64.1,67530000.0
2009-12-11 19:49:00,64.109,64.122,64.1,64.115,109410000.0
2009-12-11 19:50:00,64.118,64.123,64.109,64.109,61860000.0
2009-12-11 19:51:00,64.105,64.113,64.102,64.108,81750000.0
2009-12-11 19:52:00,64.126,64.126,64.112,64.112,101640000.0
2009-12-11 19:53:00,64.124,64.13,64.113,64.128,122820000.0
2009-12-11 19:54:00,64.135,64.135,64.121,64.121,149250000.0
2009-12-11 19:55:00,64.132,64.133,64.12,64.12,128990000.0
2009-12-11 19:56:00,64.117,64.125,64.111,64.118,103310000.0
2009-12-11 19:57:00,64.125,64.125,64.114,64.114,64140000.0
2009-12-11 19:58:00,64.104,64.104,64.091,64.099,95240000.0
2009-12-11 19:59:00,64.095,64.101,64.075,64.081,80790000.0
2009-12-11 20:00:00,64.071,64.101,64.069,64.095,74350000.0
2009-12-11 20:01:00,64.106,64.123,64.094,64.116,72080000.0
2009-12-11 20:02:00,64.121,64.143,64.114,64.126,65250000.0
2009-12-11 20:03:00,64.125,64.139,64.124,64.132,15590000.0
2009-12-11 20:04:00,64.141,64.145,64.132,64.132,153210000.0
2009-12-11 20:05:00,64.138,64.146,64.138,64.146,80530000.0
2009-12-11 20:06:00,64.15,64.164,64.142,64.157,79930000.0
2009-12-11 20:07:00,64.152,64.165,64.152,64.153,26920000.0
2009-12-11 20:08:00,64.156,64.156,64.136,64.142,40870000.0
2009-12-11 20:09:00,64.143,64.143,64.123,64.132,50200000.0
2009-12-11 20:10:00,64.137,64.137,64.12,64.12,115330000.0
2009-12-11 20:11:00,64.129,64.133,64.122,64.127,78960000.0
2009-12-11 20:12:00,64.128,64.133,64.124,64.126,36800000.0
2009-12-11 20:13:00,64.145,64.146,64.14,64.14,49350000.0
2009-12-11 20:14:00,64.152,64.152,64.146,64.149,10560000.0
2009-12-11 20:15:00,64.157,64.157,64.14,64.148,75000000.0
2009-12-11 20:16:00,64.155,64.155,64.134,64.148,56160000.0
2009-12-11 20:17:00,64.138,64.144,64.127,64.127,104000000.0
2009-12-11 20:18:00,64.137,64.145,64.122,64.122,143550000.0
2009-12-11 20:19:00,64.121,64.133,64.12,64.12,58110000.0
2009-12-11 20:20:00,64.139,64.144,64.13,64.138,115300000.0
2009-12-11 20:21:00,64.145,64.145,64.135,64.14,115560000.0
2009-12-11 20:22:00,64.142,64.153,64.135,64.138,74040000.0
2009-12-11 20:23:00,64.155,64.155,64.136,64.137,61540000.0
2009-12-11 20:24:00,64.135,64.135,64.126,64.126,42040000.0
2009-12-11 20:25:00,64.138,64.14,64.124,64.131,27510000.0
2009-12-11 20:26:00,64.145,64.145,64.122,64.122,54240000.0
2009-12-11 20:27:00,64.137,64.143,64.125,64.129,28070000.0
2009-12-11 20:28:00,64.141,64.161,64.134,64.156,33610000.0
2009-12-11 20:29:00,64.152,64.169,64.152,64.158,51250000.0
2009-12-11 20:30:00,64.175,64.175,64.157,64.157,63350000.0
2009-12-11 20:31:00,64.171,64.171,64.153,64.158,110580000.0
2009-12-11 20:32:00,64.147,64.152,64.139,64.139,66030000.0
2009-12-11 20:33:00,64.154,64.164,64.142,64.149,67770000.0
2009-12-11 20:34:00,64.149,64.161,64.144,64.144,101050000.0
2009-12-11 20:35:00,64.147,64.154,64.142,64.142,126620000.0
2009-12-11 20:36:00,64.15,64.154,64.143,64.143,151610000.0
2009-12-11 20:37:00,64.139,64.153,64.139,64.146,127060000.0
2009-12-11 20:38:00,64.141,64.168,64.141,64.168,107380000.0
2009-12-11 20:39:00,64.176,64.176,64.16,64.169,56960000.0
2009-12-11 20:40:00,64.174,64.175,64.162,64.175,88200000.0
2009-12-11 20:41:00,64.172,64.172,64.152,64.161,75350000.0
2009-12-11 20:42:00,64.159,64.172,64.154,64.163,74720000.0
2009-12-11 20:43:00,64.161,64.172,64.154,64.166,72530000.0
2009-12-11 20:44:00,64.162,64.183,64.162,64.176,57470000.0
2009-12-11 20:45:00,64.172,64.179,64.155,64.155,12100000.0
2009-12-11 20:46:00,64.168,64.17,64.167,64.169,90890000.0
2009-12-11 20:47:00,64.175,64.175,64.164,64.171,77330000.0
2009-12-11 20:48:00,64.182,64.201,64.175,64.187,72730000.0
2009-12-11 20:49:00,64.197,64.197,64.181,64.196,67020000.0
2009-12-11 20:50:00,64.187,64.193,64.172,64.172,60730000.0
2009-12-11 20:51:00,64.18,64.183,64.165,64.168,15260000.0
2009-12-11 20:52:00,64.168,64.186,64.165,64.171,85020000.0
2009-12-11 20:53:00,64.175,64.176,64.169,64.169,74930000.0
2009-12-11 20:54:00,64.166,64.175,64.163,64.168,68930000.0
2009-12-11 20:55:00,64.178,64.185,64.172,64.177,63220000.0
2009-12-11 20:56:00,64.162,64.176,64.157,64.16,95020000.0
2009-12-11 20:57:00,64.167,64.17,64.163,64.17,78820000.0
2009-12-11 20:58:00,64.164,64.182,64.163,64.167,121670000.0
2009-12-11 20:59:00,64.16,64.169,64.159,64.169,134010000.0
2009-12-11 21:00:00,64.16,64.17,64.155,64.163,106880000.0
2009-12-11 21:01:00,64.167,64.167,64.148,64.148,109670000.0
2009-12-11 21:02:00,64.161,64.161,64.149,64.153,74630000.0
2009-12-11 21:03:00,64.153,64.16,64.145,64.145,29790000.0
2009-12-11 21:04:00,64.161,64.167,64.15,64.158,41880000.0
2009-12-11 21:05:00,64.169,64.171,64.15,64.165,93570000.0
2009-12-11 21:06:00,64.156,64.172,64.153,64.164,96780000.0
2009-12-11 21:07:00,64.174,64.174,64.162,64.162,88290000.0
2009-12-11 21:08:00,64.176,64.176,64.158,64.166,109810000.0
2009-12-11 21:09:00,64.165,64.171,64.155,64.159,100360000.0
2009-12-11 21:10:00,64.172,64.172,64.142,64.151,89630000.0
2009-12-11 21:11:00,64.156,64.156,64.136,64.147,100230000.0
2009-12-11 21:12:00,64.129,64.154,64.124,64.149,100110000.0
2009-12-11 21:13:00,64.153,64.155,64.142,64.142,58870000.0
2009-12-11 21:14:00,64.132,64.15,64.132,64.145,115310000.0
2009-12-11 21:15:00,64.144,64.157,64.12,64.133,96000000.0
2009-12-11 21:16:00,64.135,64.148,64.132,64.148,57080000.0
2009-12-11 21:17:00,64.142,64.153,64.139,64.14,101760000.0
2009-12-11 21:18:00,64.139,64.152,64.132,64.132,88510000.0
2009-12-11 21:19:00,64.145,64.145,64.132,64.137,96610000.0
2009-12-11 21:20:00,64.143,64.143,64.123,64.136,107110000.0
2009-12-11 21:21:00,64.129,64.142,64.124,64.126,82340000.0
2009-12-11 21:22:00,64.124,64.126,64.116,64.116,53360000.0
2009-12-11 21:23:00,64.127,64.132,64.119,64.132,55580000.0
2009-12-11 21:24:00,64.127,64.131,64.119,64.119,74990000.0
2009-12-11 21:25:00,64.126,64.136,64.124,64.136,70480000.0
2009-12-11 21:26:00,64.128,64.129,64.125,64.128,78680000.0
2009-12-11 21:27:00,64.129,64.135,64.122,64.128,53710000.0
2009-12-11 21:28:00,64.138,64.138,64.129,64.129,54870000.0
2009-12-11 21:29:00,64.135,64.135,64.119,64.123,95570000.0
2009-12-11 21:30:00,64.126,64.126,64.11,64.11,87800000.0
2009-12-11 21:31:00,64.119,64.132,64.112,64.112,73930000.0
2009-12-11 21:32:00,64.116,64.123,64.113,64.115,46520000.0
2009-12-11 21:33:00,64.115,64.122,64.111,64.114,45320000.0
2009-12-11 21:34:00,64.103,64.11,64.088,64.088,79560000.0
2009-12-11 21:35:00,64.104,64.104,64.091,64.098,123340000.0
2009-12-11 21:36:00,64.086,64.099,64.083,64.095,116330000.0
2009-12-11 21:37:00,64.093,64.101,64.076,64.08,115680000.0
2009-12-11 21:38:00,64.086,64.088,64.081,64.082,87760000.0
2009-12-11 21:39:00,64.087,64.087,64.061,64.061,101450000.0
2009-12-11 21:40:00,64.069,64.069,64.034,64.048,52270000.0
2009-12-11 21:41:00,64.04,64.05,64.027,64.039,101090000.0
2009-12-11 21:42:00,64.042,64.048,64.018,64.035,55360000.0
2009-12-11 21:43:00,64.029,64.062,64.024,64.062,63140000.0
2009-12-11 21:44:00,64.047,64.065,64.043,64.065,55620000.0
2009-12-11 21:45:00,64.059,64.062,64.04,64.04,87660000.0
2009-12-11 21:46:00,64.044,64.046,64.025,64.025,107310000.0
2009-12-11 21:47:00,64.028,64.052,64.022,64.044,138540000.0
2009-12-11 21:48:00,64.055,64.055,64.039,64.039,81770000.0
2009-12-11 21:49:00,64.051,64.051,64.033,64.033,87280000.0
2009-12-11 21:50:00,64.043,64.049,64.037,64.037,118200000.0
2009-12-11 21:51:00,64.044,64.045,64.024,64.029,122740000.0
2009-12-11 21:52:00,64.036,64.053,64.035,64.049,115440000.0
2009-12-11 21:53:00,64.053,64.053,64.034,64.047,71180000.0
2009-12-11 21:54:00,64.044,64.068,64.035,64.063,72010000.0
2009-12-11 21:55:00,64.046,64.055,64.031,64.049,63470000.0
2009-12-11 21:56:00,64.051,64.062,64.049,64.054,133760000.0
2009-12-11 21:57:00,64.05,64.066,64.04,64.065,177490000.0
2009-12-11 21:58:00,64.061,64.072,64.06,64.063,107280000.0
2009-12-11 21:59:00,64.047,64.055,64.031,64.039,80280000.0
2009-12-11 22:00:00,64.029,64.045,64.027,64.039,95320000.0
2009-12-11 22:01:00,64.039,64.04,64.032,64.036,101300000.0
2009-12-11 22:02:00,64.049,64.059,64.039,64.039,77060000.0
2009-12-11 22:03:00,64.043,64.044,64.032,64.032,129020000.0
2009-12-11 22:04:00,64.036,64.04,64.019,64.033,150560000.0
2009-12-11 22:05:00,64.037,64.045,64.033,64.033,96340000.0
2009-12-11 22:06:00,64.053,64.053,64.037,64.048,143030000.0
2009-12-11 22:08:00,64.044,64.051,64.044,64.049,106900000.0
2009-12-11 22:09:00,64.058,64.071,64.053,64.066,59500000.0
2009-12-11 22:11:00,64.064,64.066,64.057,64.058,109600000.0
2009-12-11 22:12:00,64.063,64.063,64.054,64.062,77240000.0
2009-12-11 22:13:00,64.061,64.067,64.051,64.066,107370000.0
2009-12-11 22:14:00,64.065,64.065,64.059,64.064,67680000.0
2009-12-11 22:15:00,64.064,64.067,64.059,64.067,103380000.0
2009-12-11 22:16:00,64.056,64.065,64.052,64.057,90310000.0
2009-12-11 22:17:00,64.056,64.059,64.05,64.05,103280000.0
2009-12-11 22:18:00,64.068,64.068,64.06,64.061,92100000.0
2009-12-11 22:19:00,64.046,64.049,64.041,64.043,86990000.0
2009-12-11 22:20:00,64.061,64.067,64.053,64.053,69690000.0
2009-12-11 22:21:00,64.068,64.068,64.06,64.065,111450000.0
2009-12-11 22:22:00,64.061,64.068,64.06,64.065,105010000.0
2009-12-11 22:23:00,64.057,64.063,64.052,64.057,99140000.0
2009-12-11 22:24:00,64.059,64.066,64.051,64.066,69160000.0
2009-12-11 22:25:00,64.071,64.076,64.069,64.069,11740000.0
2009-12-11 22:26:00,64.078,64.078,64.058,64.065,111300000.0
2009-12-11 22:27:00,64.076,64.078,64.069,64.074,78350000.0
2009-12-11 22:28:00,64.066,64.089,64.066,64.083,76570000.0
2009-12-11 22:29:00,64.074,64.074,64.06,64.061,93590000.0
2009-12-11 22:30:00,64.075,64.075,64.058,64.058,124010000.0
2009-12-11 22:31:00,64.064,64.067,64.061,64.067,45980000.0
2009-12-11 22:32:00,64.069,64.074,64.061,64.067,100030000.0
2009-12-11 22:33:00,64.077,64.077,64.062,64.075,62530000.0
2009-12-11 22:34:00,64.066,64.078,64.066,64.075,104110000.0
2009-12-11 22:35:00,64.073,64.093,64.071,64.071,101410000.0
2009-12-11 22:36:00,64.088,64.089,64.071,64.075,76540000.0
2009-12-11 22:37:00,64.065,64.065,64.051,64.051,63930000.0
2009-12-11 22:38:00,64.075,64.075,64.055,64.065,60900000.0
2009-12-11 22:39:00,64.07,64.07,64.043,64.056,122470000.0
2009-12-11 22:40:00,64.072,64.072,64.045,64.062,102090000.0
2009-12-11 22:41:00,64.06,64.069,64.058,64.066,100040000.0
2009-12-11 22:42:00,64.072,64.072,64.038,64.056,133050000.0
2009-12-11 22:43:00,64.045,64.057,64.035,64.045,141430000.0
2009-12-11 22:45:00,64.053,64.053,64.026,64.038,118980000.0
2009-12-11 22:46:00,64.034,64.04,64.015,64.021,88780000.0
2009-12-11 22:47:00,64.029,64.029,64.005,64.019,70440000.0
2009-12-11 22:48:00,64.022,64.022,64.004,64.004,72300000.0
2009-12-11 22:49:00,64.021,64.021,63.989,64.013,97460000.0
2009-12-11 22:50:00,64.011,64.014,63.997,64.014,75300000.0
2009-12-11 22:51:00,64.025,64.025,63.993,64.022,85850000.0
2009-12-11 22:52:00,63.995,64.023,63.995,64.014,77350000.0
2009-12-11 22:53:00,64.018,64.022,63.997,63.997,61230000.0
2009-12-11 22:54:00,64.017,64.017,63.991,63.991,118350000.0
2009-12-11 22:55:00,63.998,64.02,63.983,64.003,76790000.0
2009-12-11 22:56:00,63.977,63.999,63.964,63.973,73950000.0
2009-12-11 22:57:00,63.985,63.985,63.943,63.949,122470000.0
2009-12-11 22:58:00,63.954,63.954,63.931,63.949,94760000.0
2009-12-11 22:59:00,63.956,63.962,63.947,63.956,87440000.0
2009-12-11 23:00:00,63.966,63.97,63.932,63.97,89110000.0
2009-12-11 23:01:00,63.968,63.985,63.954,63.985,51170000.0
2009-12-11 23:02:00,63.964,63.982,63.964,63.979,98460000.0
2009-12-11 23:03:00,63.978,63.98,63.953,63.964,73780000.0
2009-12-11 23:04:00,63.982,63.982,63.952,63.964,100910000.0
2009-12-11 23:05:00,63.957,63.976,63.954,63.969,100700000.0
2009-12-11 23:06:00,63.977,63.981,63.94,63.955,108940000.0
2009-12-11 23:07:00,63.965,63.965,63.943,63.958,48580000.0
2009-12-11 23:08:00,63.948,63.969,63.943,63.943,51910000.0
2009-12-11 23:09:00,63.95,63.973,63.944,63.944,113020000.0
2009-12-11 23:10:00,63.963,63.971,63.942,63.951,135550000.0
2009-12-11 23:11:00,63.975,63.975,63.944,63.944,100510000.0
2009-12-11 23:12:00,63.973,63.973,63.945,63.958,107150000.0
2009-12-11 23:13:00,63.936,63.968,63.936,63.936,92980000.0
2009-12-11 23:14:00,63.959,63.959,63.935,63.95,103460000.0
2009-12-11 23:15:00,63.959,63.959,63.935,63.959,112480000.0
2009-12-11 23:16:00,63.936,63.984,63.936,63.984,80000000.0
2009-12-11 23:17:00,63.959,63.972,63.953,63.966,53950000.0
2009-12-11 23:18:00,63.971,63.971,63.946,63.946,35170000.0
2009-12-11 23:19:00,63.946,63.946,63.94,63.941,54240000.0
2009-12-11 23:20:00,63.954,63.982,63.954,63.961,90610000.0
2009-12-11 23:21:00,63.992,63.992,63.965,63.978,88400000.0
2009-12-11 23:22:00,63.982,63.982,63.955,63.977,70860000.0
2009-12-11 23:23:00,63.969,63.981,63.963,63.975,88840000.0
2009-12-11 23:24:00,63.984,63.986,63.962,63.986,57210000.0
2009-12-11 23:25:00,63.986,63.986,63.969,63.969,84660000.0
2009-12-11 23:26:00,63.982,64.003,63.982,63.998,80720000.0
2009-12-11 23:27:00,64.008,64.021,63.995,64.017,77890000.0
2009-12-11 23:28:00,64.017,64.031,64.013,64.025,74130000.0
2009-12-11 23:29:00,64.013,64.031,64.013,64.013,70860000.0
2009-12-11 23:30:00,64.036,64.038,64.015,64.027,39320000.0
2009-12-11 23:31:00,64.034,64.043,64.021,64.021,75380000.0
2009-12-11 23:32:00,64.041,64.049,64.024,64.029,59520000.0
2009-12-11 23:33:00,64.033,64.045,64.021,64.021,94720000.0
2009-12-11 23:34:00,64.043,64.051,64.024,64.024,36380000.0
2009-12-11 23:35:00,64.032,64.048,64.025,64.036,97350000.0
2009-12-11 23:36:00,64.044,64.051,64.015,64.037,125280000.0
2009-12-11 23:37:00,64.044,64.048,64.018,64.046,101710000.0
2009-12-11 23:38:00,64.043,64.043,64.016,64.04,61950000.0
2009-12-11 23:39:00,64.062,64.062,64.017,64.027,98610000.0
2009-12-11 23:40:00,64.044,64.05,64.035,64.042,76470000.0
2009-12-11 23:41:00,64.046,64.046,64.032,64.046,91140000.0
2009-12-11 23:42:00,64.058,64.058,64.025,64.033,32750000.0
2009-12-11 23:43:00,64.037,64.046,64.032,64.046,44210000.0
2009-12-11 23:44:00,64.054,64.054,64.034,64.053,32610000.0
2009-12-11 23:45:00,64.056,64.064,64.042,64.064,17330000.0
2009-12-11 23:46:00,64.052,64.068,64.052,64.052,49410000.0
2009-12-11 23:47:00,64.043,64.08,64.043,64.061,44050000.0
2009-12-11 23:48:00,64.064,64.071,64.047,64.049,53330000.0
2009-12-11 23:49:00,64.048,64.063,64.04,64.047,96400000.0
2009-12-11 23:50:00,64.037,64.057,64.011,64.014,51620000.0
2009-12-11 23:51:00,64.025,64.031,63.994,64.008,41470000.0
2009-12-11 23:52:00,64.015,64.015,64.004,64.006,61870000.0
2009-12-11 23:53:00,64.021,64.032,64.021,64.029,57680000.0
2009-12-11 23:54:00,64.004,64.015,64.004,64.014,88600000.0
2009-12-11 23:55:00,64.006,64.012,63.994,63.994,78480000.0
2009-12-11 23:56:00,63.997,63.997,63.985,63.988,99940000.0
2009-12-11 23:57:00,64.004,64.004,63.971,63.978,153790000.0
2009-12-11 23:58:00,63.966,63.976,63.955,63.973,46030000.0
2009-12-11 23:59:00,63.96,63.985,63.954,63.975,48160000.0
2009-12-14 02:01:00,64.104,64.127,64.075,64.09,72440000.0
2009-12-14 02:02:00,64.07,64.092,64.069,64.08,73010000.0
2009-12-14 02:03:00,64.068,64.082,64.054,64.07,78250000.0
2009-12-14 02:04:00,64.039,64.059,64.015,64.036,99130000.0
2009-12-14 02:05:00,64.019,64.028,63.939,63.992,63800000.0
2009-12-14 02:06:00,63.969,63.97,63.935,63.961,117990000.0
2009-12-14 02:07:00,63.969,63.97,63.937,63.97,127020000.0
2009-12-14 02:08:00,63.966,63.976,63.945,63.976,149490000.0
2009-12-14 02:09:00,63.97,63.97,63.943,63.947,121720000.0
2009-12-14 02:10:00,63.961,63.974,63.956,63.973,98360000.0
2009-12-14 02:11:00,63.955,63.985,63.952,63.985,70050000.0
2009-12-14 02:12:00,64.003,64.003,63.985,63.986,64410000.0
2009-12-14 02:13:00,63.986,64.004,63.983,63.995,102740000.0
2009-12-14 02:14:00,63.993,64.005,63.977,63.996,70810000.0
2009-12-14 02:15:00,63.996,64.0,63.98,63.988,49920000.0
2009-12-14 02:16:00,63.966,63.966,63.937,63.961,39010000.0
2009-12-14 02:17:00,63.927,63.983,63.922,63.982,29940000.0
2009-12-14 02:18:00,63.977,64.009,63.969,63.986,46310000.0
2009-12-14 02:19:00,63.968,63.977,63.964,63.974,25720000.0
2009-12-14 02:20:00,63.986,63.995,63.98,63.993,39640000.0
2009-12-14 02:21:00,64.0,64.0,63.962,63.963,68800000.0
2009-12-14 02:22:00,63.98,63.994,63.966,63.994,76800000.0
2009-12-14 02:23:00,64.001,64.001,63.975,63.995,110620000.0
2009-12-14 02:24:00,63.973,63.998,63.963,63.985,111410000.0
2009-12-14 02:25:00,63.965,63.981,63.965,63.966,56330000.0
2009-12-14 02:26:00,63.973,63.974,63.961,63.967,143050000.0
2009-12-14 02:27:00,63.962,63.963,63.954,63.959,114180000.0
2009-12-14 02:28:00,63.956,63.957,63.951,63.955,51500000.0
2009-12-14 02:29:00,63.949,63.955,63.941,63.955,58630000.0
2009-12-14 02:30:00,63.959,63.964,63.93,63.961,19260000.0
2009-12-14 02:31:00,63.95,63.953,63.933,63.947,41060000.0
2009-12-14 02:32:00,63.952,63.983,63.947,63.972,32870000.0
2009-12-14 02:33:00,63.987,63.99,63.966,63.972,79020000.0
2009-12-14 02:34:00,63.957,63.963,63.944,63.962,132160000.0
2009-12-14 02:35:00,63.969,63.972,63.957,63.966,42340000.0
2009-12-14 02:36:00,63.962,63.966,63.947,63.956,41980000.0
2009-12-14 02:37:00,63.939,63.941,63.916,63.917,27390000.0
2009-12-14 02:38:00,63.917,63.927,63.912,63.914,67930000.0
2009-12-14 02:39:00,63.907,63.908,63.886,63.894,69290000.0
2009-12-14 02:40:00,63.892,63.897,63.89,63.893,159640000.0
2009-12-14 02:41:00,63.901,63.913,63.901,63.911,98880000.0
2009-12-14 02:42:00,63.919,63.924,63.91,63.924,89170000.0
2009-12-14 02:43:00,63.901,63.909,63.865,63.882,60810000.0
2009-12-14 02:44:00,63.86,63.884,63.846,63.859,45470000.0
2009-12-14 02:45:00,63.863,63.863,63.852,63.857,68440000.0
2009-12-14 02:46:00,63.853,63.853,63.833,63.839,57220000.0
2009-12-14 02:47:00,63.818,63.826,63.818,63.825,41260000.0
2009-12-14 02:48:00,63.839,63.843,63.826,63.835,79680000.0
2009-12-14 02:49:00,63.82,63.825,63.818,63.825,71500000.0
2009-12-14 02:50:00,63.828,63.835,63.824,63.835,42850000.0
2009-12-14 02:51:00,63.831,63.844,63.825,63.839,78580000.0
2009-12-14 02:52:00,63.838,63.851,63.838,63.85,34220000.0
2009-12-14 02:53:00,63.824,63.835,63.815,63.816,95840000.0
2009-12-14 02:54:00,63.828,63.834,63.817,63.829,75380000.0
2009-12-14 02:55:00,63.832,63.846,63.822,63.842,60870000.0
2009-12-14 02:56:00,63.845,63.846,63.834,63.844,40100000.0
2009-12-14 02:57:00,63.837,63.837,63.814,63.828,122500000.0
2009-12-14 02:58:00,63.812,63.814,63.802,63.81,87350000.0
2009-12-14 02:59:00,63.807,63.814,63.77,63.77,82550000.0
2009-12-14 03:00:00,63.767,63.767,63.719,63.736,63870000.0
2009-12-14 03:01:00,63.717,63.73,63.698,63.712,60560000.0
2009-12-14 03:02:00,63.694,63.705,63.675,63.697,21110000.0
2009-12-14 03:03:00,63.716,63.742,63.716,63.729,76120000.0
2009-12-14 03:04:00,63.73,63.73,63.706,63.724,86140000.0
2009-12-14 03:05:00,63.724,63.724,63.711,63.712,96150000.0
2009-12-14 03:06:00,63.723,63.752,63.717,63.752,71320000.0
2009-12-14 03:07:00,63.746,63.772,63.746,63.766,91430000.0
2009-12-14 03:08:00,63.755,63.762,63.742,63.755,133390000.0
2009-12-14 03:09:00,63.762,63.763,63.738,63.738,96340000.0
2009-12-14 03:10:00,63.74,63.753,63.735,63.742,101270000.0
2009-12-14 03:11:00,63.76,63.767,63.76,63.763,71660000.0
2009-12-14 03:12:00,63.763,63.77,63.754,63.761,81650000.0
2009-12-14 03:13:00,63.759,63.764,63.751,63.756,73650000.0
2009-12-14 03:14:00,63.764,63.769,63.744,63.753,71050000.0
2009-12-14 03:15:00,63.761,63.761,63.737,63.74,88420000.0
2009-12-14 03:16:00,63.744,63.764,63.743,63.764,68670000.0
2009-12-14 03:17:00,63.751,63.763,63.751,63.759,97080000.0
2009-12-14 03:18:00,63.754,63.776,63.754,63.776,59710000.0
2009-12-14 03:19:00,63.751,63.772,63.749,63.75,81580000.0
2009-12-14 03:20:00,63.764,63.78,63.755,63.768,92680000.0
2009-12-14 03:21:00,63.784,63.784,63.776,63.779,73330000.0
2009-12-14 03:22:00,63.778,63.779,63.756,63.757,101180000.0
2009-12-14 03:23:00,63.761,63.775,63.761,63.769,84050000.0
2009-12-14 03:24:00,63.779,63.793,63.775,63.787,101240000.0
2009-12-14 03:26:00,63.772,63.787,63.764,63.78,85580000.0
2009-12-14 03:27:00,63.775,63.784,63.765,63.784,88590000.0
2009-12-14 03:28:00,63.785,63.785,63.777,63.783,71470000.0
2009-12-14 03:29:00,63.785,63.802,63.779,63.779,118090000.0
2009-12-14 03:30:00,63.784,63.793,63.782,63.787,60570000.0
2009-12-14 03:31:00,63.795,63.799,63.789,63.792,61990000.0
2009-12-14 03:32:00,63.772,63.783,63.772,63.783,62450000.0
2009-12-14 03:33:00,63.792,63.792,63.777,63.786,95570000.0
2009-12-14 03:34:00,63.771,63.779,63.761,63.773,95990000.0
2009-12-14 03:35:00,63.761,63.772,63.761,63.772,42690000.0
2009-12-14 03:36:00,63.775,63.777,63.77,63.771,35020000.0
2009-12-14 03:37:00,63.768,63.776,63.762,63.776,36540000.0
2009-12-14 03:38:00,63.783,63.784,63.772,63.772,88140000.0
2009-12-14 03:39:00,63.783,63.785,63.771,63.785,111190000.0
2009-12-14 03:40:00,63.781,63.785,63.78,63.78,36940000.0
2009-12-14 03:41:00,63.77,63.775,63.77,63.775,43660000.0
2009-12-14 03:42:00,63.768,63.773,63.761,63.761,99230000.0
2009-12-14 03:43:00,63.771,63.772,63.764,63.766,38490000.0
2009-12-14 03:44:00,63.758,63.758,63.743,63.756,19990000.0
2009-12-14 03:45:00,63.752,63.752,63.74,63.745,42870000.0
2009-12-14 03:46:00,63.723,63.726,63.699,63.718,50100000.0
2009-12-14 03:47:00,63.711,63.72,63.694,63.71,64150000.0
2009-12-14 03:48:00,63.712,63.715,63.704,63.712,85340000.0
2009-12-14 03:49:00,63.698,63.705,63.695,63.695,52400000.0
2009-12-14 03:50:00,63.69,63.703,63.685,63.691,54140000.0
2009-12-14 03:51:00,63.69,63.69,63.667,63.681,38810000.0
2009-12-14 03:52:00,63.672,63.685,63.672,63.679,69860000.0
2009-12-14 03:53:00,63.685,63.694,63.676,63.687,26380000.0
2009-12-14 03:54:00,63.677,63.682,63.663,63.663,75810000.0
2009-12-14 03:55:00,63.652,63.667,63.636,63.638,29530000.0
2009-12-14 03:56:00,63.611,63.616,63.593,63.616,13750000.0
2009-12-14 03:57:00,63.602,63.619,63.592,63.609,48690000.0
2009-12-14 03:58:00,63.606,63.61,63.593,63.61,41360000.0
2009-12-14 03:59:00,63.611,63.622,63.604,63.606,46360000.0
2009-12-14 04:00:00,63.603,63.609,63.586,63.597,47010000.0
2009-12-14 04:01:00,63.584,63.598,63.58,63.589,44080000.0
2009-12-14 04:02:00,63.587,63.599,63.577,63.581,153840000.0
2009-12-14 04:03:00,63.581,63.59,63.561,63.561,109160000.0
2009-12-14 04:04:00,63.559,63.562,63.552,63.558,76450000.0
2009-12-14 04:05:00,63.561,63.594,63.558,63.578,82220000.0
2009-12-14 04:06:00,63.59,63.593,63.583,63.583,61530000.0
2009-12-14 04:07:00,63.582,63.59,63.561,63.561,61820000.0
2009-12-14 04:08:00,63.566,63.583,63.559,63.573,46310000.0
2009-12-14 04:09:00,63.584,63.591,63.573,63.573,56200000.0
2009-12-14 04:10:00,63.582,63.583,63.573,63.579,108330000.0
2009-12-14 04:11:00,63.576,63.578,63.56,63.56,56630000.0
2009-12-14 04:12:00,63.575,63.575,63.546,63.551,52010000.0
2009-12-14 04:13:00,63.558,63.563,63.544,63.56,46460000.0
2009-12-14 04:14:00,63.546,63.556,63.544,63.544,15810000.0
2009-12-14 04:15:00,63.552,63.552,63.525,63.543,34880000.0
2009-12-14 04:16:00,63.542,63.543,63.532,63.543,41490000.0
2009-12-14 04:17:00,63.526,63.539,63.52,63.539,34270000.0
2009-12-14 04:18:00,63.543,63.543,63.527,63.535,86870000.0
2009-12-14 04:19:00,63.535,63.545,63.534,63.535,85390000.0
2009-12-14 04:20:00,63.548,63.555,63.545,63.552,107790000.0
2009-12-14 04:21:00,63.544,63.552,63.542,63.545,63230000.0
2009-12-14 04:22:00,63.544,63.544,63.533,63.536,103380000.0
2009-12-14 04:23:00,63.551,63.564,63.543,63.552,121500000.0
2009-12-14 04:24:00,63.574,63.576,63.563,63.57,92630000.0
2009-12-14 04:25:00,63.569,63.571,63.556,63.563,33740000.0
2009-12-14 04:26:00,63.546,63.562,63.544,63.551,100320000.0
2009-12-14 04:27:00,63.557,63.564,63.551,63.554,62370000.0
2009-12-14 04:28:00,63.554,63.555,63.549,63.55,82540000.0
2009-12-14 04:29:00,63.562,63.566,63.56,63.565,38580000.0
2009-12-14 04:30:00,63.569,63.575,63.559,63.566,73300000.0
2009-12-14 04:31:00,63.561,63.565,63.552,63.557,82010000.0
2009-12-14 04:32:00,63.558,63.565,63.552,63.557,71700000.0
2009-12-14 04:33:00,63.56,63.569,63.559,63.567,84530000.0
2009-12-14 04:34:00,63.562,63.577,63.555,63.559,88510000.0
2009-12-14 04:35:00,63.566,63.566,63.551,63.556,57010000.0
2009-12-14 04:36:00,63.566,63.567,63.561,63.561,76480000.0
2009-12-14 04:37:00,63.563,63.565,63.554,63.561,67230000.0
2009-12-14 04:38:00,63.556,63.567,63.545,63.554,84150000.0
2009-12-14 04:39:00,63.555,63.564,63.548,63.548,84220000.0
2009-12-14 04:40:00,63.525,63.53,63.518,63.521,52870000.0
2009-12-14 04:41:00,63.516,63.516,63.496,63.498,39030000.0
2009-12-14 04:42:00,63.505,63.505,63.492,63.498,52130000.0
2009-12-14 04:43:00,63.502,63.502,63.489,63.493,88180000.0
2009-12-14 04:44:00,63.492,63.51,63.486,63.491,109620000.0
2009-12-14 04:45:00,63.479,63.502,63.479,63.492,107270000.0
2009-12-14 04:46:00,63.496,63.507,63.488,63.506,89120000.0
2009-12-14 04:47:00,63.502,63.503,63.489,63.502,102580000.0
2009-12-14 04:48:00,63.498,63.502,63.493,63.496,90510000.0
2009-12-14 04:49:00,63.504,63.528,63.504,63.515,141120000.0
2009-12-14 04:50:00,63.526,63.533,63.52,63.528,120760000.0
2009-12-14 04:51:00,63.528,63.529,63.505,63.505,54060000.0
2009-12-14 04:52:00,63.501,63.503,63.494,63.5,47990000.0
2009-12-14 04:53:00,63.51,63.524,63.507,63.507,115920000.0
2009-12-14 04:54:00,63.518,63.524,63.499,63.501,104050000.0
2009-12-14 04:55:00,63.511,63.521,63.511,63.518,93420000.0
2009-12-14 04:56:00,63.513,63.532,63.504,63.521,70590000.0
2009-12-14 04:57:00,63.538,63.553,63.519,63.545,90790000.0
2009-12-14 04:58:00,63.547,63.56,63.525,63.548,48110000.0
2009-12-14 04:59:00,63.556,63.584,63.556,63.564,84310000.0
2009-12-14 05:00:00,63.583,63.592,63.564,63.569,84420000.0
2009-12-14 05:01:00,63.568,63.569,63.547,63.555,101360000.0
2009-12-14 05:02:00,63.559,63.572,63.547,63.565,111130000.0
2009-12-14 05:03:00,63.566,63.568,63.553,63.553,80530000.0
2009-12-14 05:04:00,63.565,63.574,63.556,63.569,67470000.0
2009-12-14 05:05:00,63.576,63.59,63.563,63.584,121240000.0
2009-12-14 05:06:00,63.593,63.603,63.585,63.597,61280000.0
2009-12-14 05:07:00,63.604,63.612,63.6,63.61,84480000.0
2009-12-14 05:08:00,63.614,63.614,63.594,63.599,83830000.0
2009-12-14 05:09:00,63.6,63.611,63.595,63.601,76120000.0
2009-12-14 05:10:00,63.605,63.614,63.602,63.605,104620000.0
2009-12-14 05:11:00,63.604,63.604,63.592,63.603,85490000.0
2009-12-14 05:12:00,63.613,63.616,63.607,63.611,73920000.0
2009-12-14 05:13:00,63.604,63.621,63.604,63.611,89380000.0
2009-12-14 05:14:00,63.604,63.615,63.6,63.613,116970000.0
2009-12-14 05:15:00,63.612,63.614,63.595,63.604,79590000.0
2009-12-14 05:16:00,63.612,63.616,63.602,63.605,137220000.0
2009-12-14 05:17:00,63.598,63.605,63.591,63.596,130790000.0
2009-12-14 05:18:00,63.591,63.592,63.579,63.58,109150000.0
2009-12-14 05:19:00,63.571,63.587,63.564,63.568,95150000.0
2009-12-14 05:20:00,63.559,63.597,63.559,63.582,120150000.0
2009-12-14 05:21:00,63.595,63.606,63.591,63.595,57890000.0
2009-12-14 05:22:00,63.586,63.596,63.574,63.577,58210000.0
2009-12-14 05:23:00,63.587,63.601,63.577,63.581,84940000.0
2009-12-14 05:24:00,63.589,63.607,63.585,63.596,105110000.0
2009-12-14 05:25:00,63.608,63.613,63.596,63.611,106980000.0
2009-12-14 05:26:00,63.592,63.598,63.574,63.586,64400000.0
2009-12-14 05:27:00,63.576,63.584,63.573,63.575,97160000.0
2009-12-14 05:28:00,63.583,63.583,63.573,63.581,43280000.0
2009-12-14 05:29:00,63.575,63.586,63.571,63.573,119720000.0
2009-12-14 05:30:00,63.582,63.585,63.572,63.581,92400000.0
2009-12-14 05:31:00,63.558,63.564,63.538,63.538,80210000.0
2009-12-14 05:32:00,63.535,63.543,63.532,63.539,76800000.0
2009-12-14 05:33:00,63.545,63.558,63.54,63.558,107990000.0
2009-12-14 05:34:00,63.549,63.56,63.548,63.554,13760000.0
2009-12-14 05:35:00,63.533,63.543,63.532,63.535,71240000.0
2009-12-14 05:36:00,63.538,63.544,63.53,63.531,105400000.0
2009-12-14 05:37:00,63.534,63.543,63.53,63.532,100140000.0
2009-12-14 05:38:00,63.538,63.541,63.525,63.529,110680000.0
2009-12-14 05:39:00,63.536,63.542,63.53,63.533,63820000.0
2009-12-14 05:40:00,63.523,63.539,63.515,63.515,86670000.0
2009-12-14 05:41:00,63.509,63.509,63.486,63.496,101240000.0
2009-12-14 05:42:00,63.496,63.509,63.484,63.509,110720000.0
2009-12-14 05:43:00,63.503,63.515,63.499,63.499,87670000.0
2009-12-14 05:44:00,63.508,63.511,63.505,63.506,108590000.0
2009-12-14 05:45:00,63.503,63.503,63.474,63.486,61600000.0
2009-12-14 05:46:00,63.474,63.48,63.464,63.468,103060000.0
2009-12-14 05:47:00,63.455,63.467,63.446,63.456,80270000.0
2009-12-14 05:48:00,63.448,63.461,63.44,63.452,114240000.0
2009-12-14 05:49:00,63.442,63.449,63.425,63.436,60340000.0
2009-12-14 05:50:00,63.432,63.435,63.41,63.42,65330000.0
2009-12-14 05:51:00,63.434,63.454,63.427,63.454,104800000.0
2009-12-14 05:52:00,63.459,63.472,63.451,63.451,108760000.0
2009-12-14 05:53:00,63.46,63.476,63.451,63.465,143120000.0
2009-12-14 05:54:00,63.477,63.496,63.462,63.489,97700000.0
2009-12-14 05:55:00,63.491,63.508,63.489,63.508,137700000.0
2009-12-14 05:56:00,63.511,63.521,63.505,63.505,132330000.0
2009-12-14 05:57:00,63.508,63.524,63.496,63.496,80550000.0
2009-12-14 05:58:00,63.486,63.504,63.483,63.497,104060000.0
2009-12-14 05:59:00,63.495,63.504,63.472,63.472,83100000.0
2009-12-14 06:00:00,63.476,63.476,63.462,63.469,77960000.0
2009-12-14 06:01:00,63.47,63.474,63.463,63.468,112190000.0
2009-12-14 06:02:00,63.484,63.494,63.48,63.492,181850000.0
2009-12-14 06:03:00,63.482,63.492,63.475,63.475,144470000.0
2009-12-14 06:04:00,63.483,63.494,63.475,63.485,57930000.0
2009-12-14 06:05:00,63.505,63.523,63.501,63.509,76860000.0
2009-12-14 06:06:00,63.533,63.533,63.516,63.525,76790000.0
2009-12-14 06:07:00,63.549,63.557,63.544,63.551,121810000.0
2009-12-14 06:08:00,63.538,63.559,63.537,63.541,121030000.0
2009-12-14 06:09:00,63.553,63.554,63.541,63.547,107940000.0
2009-12-14 06:10:00,63.539,63.552,63.531,63.542,90890000.0
2009-12-14 06:11:00,63.551,63.551,63.533,63.534,80610000.0
2009-12-14 06:12:00,63.54,63.546,63.529,63.536,153650000.0
2009-12-14 06:13:00,63.528,63.54,63.524,63.526,116130000.0
2009-12-14 06:14:00,63.507,63.535,63.507,63.527,92500000.0
2009-12-14 06:15:00,63.531,63.532,63.521,63.529,55510000.0
2009-12-14 06:16:00,63.522,63.534,63.521,63.527,63470000.0
2009-12-14 06:17:00,63.529,63.536,63.528,63.528,56240000.0
2009-12-14 06:18:00,63.523,63.532,63.516,63.529,96710000.0
2009-12-14 06:19:00,63.522,63.532,63.522,63.525,60290000.0
2009-12-14 06:20:00,63.538,63.602,63.538,63.593,103040000.0
2009-12-14 06:21:00,63.628,63.724,63.628,63.715,90170000.0
2009-12-14 06:22:00,63.734,63.821,63.734,63.821,132120000.0
2009-12-14 06:23:00,63.824,63.863,63.771,63.776,102950000.0
2009-12-14 06:24:00,63.77,63.798,63.757,63.777,130250000.0
2009-12-14 06:25:00,63.801,63.806,63.785,63.795,76980000.0
2009-12-14 06:26:00,63.774,63.776,63.756,63.77,45470000.0
2009-12-14 06:27:00,63.792,63.827,63.791,63.823,46580000.0
2009-12-14 06:28:00,63.821,63.835,63.807,63.817,71030000.0
2009-12-14 06:29:00,63.829,63.838,63.817,63.838,82160000.0
2009-12-14 06:30:00,63.856,63.912,63.813,63.906,107040000.0
2009-12-14 06:31:00,63.905,63.932,63.892,63.904,61650000.0
2009-12-14 06:32:00,63.882,63.907,63.868,63.868,48710000.0
2009-12-14 06:33:00,63.87,63.879,63.857,63.87,87750000.0
2009-12-14 06:34:00,63.865,63.883,63.865,63.875,73410000.0
2009-12-14 06:35:00,63.857,63.86,63.849,63.858,85070000.0
2009-12-14 06:36:00,63.841,63.841,63.815,63.822,58900000.0
2009-12-14 06:37:00,63.828,63.83,63.812,63.827,55120000.0
2009-12-14 06:38:00,63.823,63.828,63.813,63.82,86950000.0
2009-12-14 06:39:00,63.818,63.82,63.802,63.806,117040000.0
2009-12-14 06:40:00,63.772,63.776,63.723,63.742,102570000.0
2009-12-14 06:41:00,63.713,63.761,63.702,63.749,99870000.0
2009-12-14 06:42:00,63.777,63.822,63.777,63.802,115400000.0
2009-12-14 06:43:00,63.826,63.834,63.805,63.806,59120000.0
2009-12-14 06:44:00,63.805,63.809,63.788,63.798,100330000.0
2009-12-14 06:45:00,63.791,63.807,63.783,63.807,112450000.0
2009-12-14 06:46:00,63.818,63.822,63.8,63.813,56060000.0
2009-12-14 06:47:00,63.796,63.813,63.775,63.778,90660000.0
2009-12-14 06:48:00,63.775,63.777,63.765,63.776,94460000.0
2009-12-14 06:49:00,63.764,63.783,63.761,63.778,104010000.0
2009-12-14 06:50:00,63.762,63.78,63.762,63.779,103590000.0
2009-12-14 06:51:00,63.772,63.782,63.771,63.778,105220000.0
2009-12-14 06:52:00,63.768,63.771,63.761,63.771,86090000.0
2009-12-14 06:53:00,63.781,63.79,63.769,63.79,90870000.0
2009-12-14 06:54:00,63.79,63.808,63.783,63.8,97460000.0
2009-12-14 06:55:00,63.815,63.823,63.813,63.82,39160000.0
2009-12-14 06:56:00,63.811,63.847,63.808,63.822,29330000.0
2009-12-14 06:57:00,63.825,63.833,63.818,63.822,73120000.0
2009-12-14 06:58:00,63.814,63.832,63.795,63.809,111010000.0
2009-12-14 06:59:00,63.814,63.827,63.8,63.816,107430000.0
2009-12-14 07:00:00,63.814,63.819,63.803,63.814,141210000.0
2009-12-14 07:01:00,63.818,63.832,63.815,63.822,119840000.0
2009-12-14 07:02:00,63.83,63.857,63.818,63.842,75940000.0
2009-12-14 07:03:00,63.863,63.863,63.843,63.845,107230000.0
2009-12-14 07:04:00,63.845,63.846,63.84,63.841,61110000.0
2009-12-14 07:05:00,63.841,63.854,63.834,63.854,70870000.0
2009-12-14 07:06:00,63.848,63.855,63.843,63.855,76140000.0
2009-12-14 07:07:00,63.844,63.844,63.832,63.832,84510000.0
2009-12-14 07:09:00,63.84,63.844,63.832,63.838,52000000.0
2009-12-14 07:10:00,63.848,63.855,63.842,63.855,57980000.0
2009-12-14 07:11:00,63.85,63.864,63.848,63.856,65440000.0
2009-12-14 07:12:00,63.855,63.855,63.843,63.847,69280000.0
2009-12-14 07:13:00,63.85,63.855,63.842,63.848,81910000.0
2009-12-14 07:15:00,63.855,63.858,63.852,63.852,58470000.0
2009-12-14 07:16:00,63.831,63.836,63.802,63.802,61960000.0
2009-12-14 07:17:00,63.804,63.826,63.802,63.815,70980000.0
2009-12-14 07:18:00,63.811,63.815,63.803,63.815,89180000.0
2009-12-14 07:19:00,63.792,63.801,63.755,63.772,92860000.0
2009-12-14 07:20:00,63.762,63.782,63.752,63.78,63570000.0
2009-12-14 07:21:00,63.775,63.776,63.752,63.769,106280000.0
2009-12-14 07:22:00,63.751,63.768,63.749,63.756,128110000.0
2009-12-14 07:23:00,63.749,63.762,63.74,63.755,158250000.0
2009-12-14 07:24:00,63.745,63.758,63.732,63.744,125340000.0
2009-12-14 07:25:00,63.74,63.759,63.733,63.74,106850000.0
2009-12-14 07:26:00,63.753,63.769,63.753,63.762,70780000.0
2009-12-14 07:27:00,63.757,63.773,63.757,63.771,65720000.0
2009-12-14 07:28:00,63.755,63.77,63.749,63.749,108360000.0
2009-12-14 07:29:00,63.742,63.755,63.724,63.747,71150000.0
2009-12-14 07:30:00,63.739,63.74,63.729,63.731,52430000.0
2009-12-14 07:31:00,63.717,63.733,63.709,63.722,37630000.0
2009-12-14 07:32:00,63.706,63.71,63.702,63.703,23890000.0
2009-12-14 07:33:00,63.717,63.723,63.706,63.706,54960000.0
2009-12-14 07:34:00,63.711,63.712,63.704,63.707,27930000.0
2009-12-14 07:35:00,63.71,63.729,63.703,63.718,44130000.0
2009-12-14 07:36:00,63.743,63.755,63.732,63.754,69220000.0
2009-12-14 07:37:00,63.749,63.754,63.743,63.754,89770000.0
2009-12-14 07:38:00,63.751,63.758,63.751,63.751,121120000.0
2009-12-14 07:39:00,63.743,63.749,63.735,63.742,117550000.0
2009-12-14 07:40:00,63.743,63.753,63.742,63.748,59090000.0
2009-12-14 07:41:00,63.753,63.762,63.744,63.755,148550000.0
2009-12-14 07:42:00,63.754,63.765,63.75,63.759,109180000.0
2009-12-14 07:43:00,63.733,63.739,63.728,63.728,52720000.0
2009-12-14 07:44:00,63.73,63.741,63.724,63.733,73730000.0
2009-12-14 07:45:00,63.725,63.733,63.707,63.707,9210000.0
2009-12-14 07:46:00,63.707,63.709,63.699,63.701,41360000.0
2009-12-14 07:47:00,63.703,63.705,63.691,63.699,37570000.0
2009-12-14 07:48:00,63.703,63.705,63.69,63.69,83340000.0
2009-12-14 07:49:00,63.704,63.704,63.686,63.692,131140000.0
2009-12-14 07:50:00,63.696,63.702,63.68,63.685,49940000.0
2009-12-14 07:51:00,63.696,63.698,63.675,63.679,52010000.0
2009-12-14 07:52:00,63.683,63.703,63.683,63.692,32530000.0
2009-12-14 07:53:00,63.691,63.705,63.685,63.705,80290000.0
2009-12-14 07:54:00,63.701,63.702,63.678,63.686,78360000.0
2009-12-14 07:55:00,63.676,63.685,63.67,63.678,154240000.0
2009-12-14 07:57:00,63.686,63.687,63.68,63.68,60020000.0
2009-12-14 07:58:00,63.695,63.701,63.689,63.689,75570000.0
2009-12-14 07:59:00,63.687,63.696,63.684,63.684,69410000.0
2009-12-14 08:00:00,63.696,63.699,63.682,63.693,85830000.0
2009-12-14 08:01:00,63.699,63.707,63.68,63.688,100150000.0
2009-12-14 08:02:00,63.702,63.711,63.694,63.706,60330000.0
2009-12-14 08:03:00,63.711,63.72,63.703,63.713,115330000.0
2009-12-14 08:04:00,63.711,63.737,63.71,63.73,135450000.0
2009-12-14 08:05:00,63.738,63.752,63.736,63.742,137450000.0
2009-12-14 08:06:00,63.743,63.747,63.728,63.738,125640000.0
2009-12-14 08:07:00,63.744,63.745,63.733,63.743,105760000.0
2009-12-14 08:08:00,63.743,63.751,63.728,63.751,71040000.0
2009-12-14 08:09:00,63.731,63.747,63.721,63.746,67920000.0
2009-12-14 08:10:00,63.75,63.769,63.749,63.76,111560000.0
2009-12-14 08:11:00,63.756,63.76,63.756,63.759,69310000.0
2009-12-14 08:12:00,63.744,63.744,63.734,63.738,58870000.0
2009-12-14 08:13:00,63.74,63.745,63.734,63.737,43830000.0
2009-12-14 08:14:00,63.749,63.754,63.743,63.743,32910000.0
2009-12-14 08:15:00,63.757,63.757,63.75,63.752,50190000.0
2009-12-14 08:16:00,63.742,63.743,63.733,63.738,28560000.0
2009-12-14 08:17:00,63.739,63.748,63.738,63.742,40600000.0
2009-12-14 08:18:00,63.757,63.758,63.748,63.75,70880000.0
2009-12-14 08:20:00,63.751,63.758,63.749,63.755,62080000.0
2009-12-14 08:21:00,63.755,63.756,63.741,63.741,70940000.0
2009-12-14 08:22:00,63.743,63.745,63.733,63.739,79160000.0
2009-12-14 08:23:00,63.727,63.734,63.713,63.714,84830000.0
2009-12-14 08:24:00,63.708,63.709,63.641,63.657,102020000.0
2009-12-14 08:25:00,63.636,63.64,63.575,63.582,66660000.0
2009-12-14 08:26:00,63.556,63.582,63.53,63.563,109590000.0
2009-12-14 08:27:00,63.573,63.599,63.573,63.599,134560000.0
2009-12-14 08:28:00,63.597,63.626,63.594,63.623,151430000.0
2009-12-14 08:29:00,63.634,63.65,63.634,63.65,141180000.0
2009-12-14 08:30:00,63.653,63.655,63.619,63.636,100190000.0
2009-12-14 08:31:00,63.637,63.645,63.635,63.642,77020000.0
2009-12-14 08:32:00,63.644,63.647,63.64,63.641,66740000.0
2009-12-14 08:33:00,63.636,63.644,63.63,63.638,115200000.0
2009-12-14 08:34:00,63.618,63.635,63.618,63.635,73160000.0
2009-12-14 08:35:00,63.637,63.637,63.619,63.628,49480000.0
2009-12-14 08:36:00,63.617,63.622,63.611,63.612,34650000.0
2009-12-14 08:37:00,63.604,63.606,63.6,63.6,29490000.0
2009-12-14 08:38:00,63.611,63.622,63.611,63.617,54640000.0
2009-12-14 08:39:00,63.632,63.633,63.622,63.628,29720000.0
2009-12-14 08:40:00,63.631,63.65,63.631,63.645,43170000.0
2009-12-14 08:41:00,63.666,63.691,63.666,63.668,69850000.0
2009-12-14 08:42:00,63.68,63.701,63.676,63.701,83090000.0
2009-12-14 08:43:00,63.706,63.712,63.668,63.694,105620000.0
2009-12-14 08:44:00,63.702,63.72,63.688,63.708,127310000.0
2009-12-14 08:45:00,63.711,63.711,63.694,63.7,58830000.0
2009-12-14 08:46:00,63.685,63.697,63.68,63.68,146560000.0
2009-12-14 08:47:00,63.69,63.692,63.684,63.684,109520000.0
2009-12-14 08:48:00,63.696,63.697,63.691,63.691,52110000.0
2009-12-14 08:50:00,63.683,63.687,63.674,63.674,60380000.0
2009-12-14 08:51:00,63.686,63.688,63.662,63.675,74800000.0
2009-12-14 08:52:00,63.695,63.698,63.684,63.689,80040000.0
2009-12-14 08:53:00,63.664,63.68,63.655,63.669,79840000.0
2009-12-14 08:54:00,63.658,63.662,63.647,63.657,103640000.0
2009-12-14 08:55:00,63.642,63.66,63.631,63.641,57110000.0
2009-12-14 08:56:00,63.632,63.645,63.632,63.636,105180000.0
2009-12-14 08:57:00,63.649,63.656,63.633,63.643,126090000.0
2009-12-14 08:58:00,63.649,63.662,63.644,63.658,147930000.0
2009-12-14 08:59:00,63.664,63.688,63.654,63.682,119840000.0
2009-12-14 09:00:00,63.684,63.684,63.648,63.654,96310000.0
2009-12-14 09:01:00,63.656,63.657,63.645,63.645,77190000.0
2009-12-14 09:02:00,63.633,63.643,63.627,63.629,65890000.0
2009-12-14 09:03:00,63.632,63.633,63.609,63.617,107170000.0
2009-12-14 09:04:00,63.603,63.609,63.6,63.601,66730000.0
2009-12-14 09:05:00,63.591,63.605,63.591,63.603,50990000.0
2009-12-14 09:06:00,63.608,63.624,63.608,63.61,35620000.0
2009-12-14 09:07:00,63.618,63.623,63.605,63.615,29660000.0
2009-12-14 09:08:00,63.612,63.622,63.603,63.613,54410000.0
2009-12-14 09:09:00,63.612,63.612,63.603,63.608,33090000.0
2009-12-14 09:10:00,63.609,63.612,63.603,63.612,40060000.0
2009-12-14 09:11:00,63.614,63.634,63.612,63.62,69340000.0
2009-12-14 09:12:00,63.655,63.663,63.644,63.66,90430000.0
2009-12-14 09:13:00,63.66,63.68,63.654,63.676,111800000.0
2009-12-14 09:14:00,63.673,63.684,63.664,63.671,119270000.0
2009-12-14 09:15:00,63.666,63.668,63.655,63.66,60330000.0
2009-12-14 09:16:00,63.662,63.664,63.647,63.647,143720000.0
2009-12-14 09:17:00,63.659,63.659,63.61,63.61,110050000.0
2009-12-14 09:18:00,63.617,63.622,63.593,63.594,55410000.0
2009-12-14 09:19:00,63.596,63.603,63.573,63.579,74950000.0
2009-12-14 09:20:00,63.589,63.596,63.58,63.585,9210000.0
2009-12-14 09:21:00,63.601,63.604,63.592,63.603,42400000.0
2009-12-14 09:22:00,63.59,63.6,63.59,63.593,36010000.0
2009-12-14 09:23:00,63.615,63.627,63.61,63.624,76890000.0
2009-12-14 09:24:00,63.633,63.633,63.616,63.621,129850000.0
2009-12-14 09:25:00,63.628,63.628,63.612,63.621,51080000.0
2009-12-14 09:26:00,63.614,63.63,63.613,63.622,45870000.0
2009-12-14 09:27:00,63.629,63.634,63.623,63.627,30270000.0
2009-12-14 09:28:00,63.61,63.622,63.59,63.599,81830000.0
2009-12-14 09:29:00,63.608,63.615,63.602,63.603,73180000.0
2009-12-14 09:30:00,63.615,63.619,63.596,63.607,152980000.0
2009-12-14 09:31:00,63.587,63.6,63.576,63.582,103760000.0
2009-12-14 09:32:00,63.585,63.601,63.585,63.601,92320000.0
2009-12-14 09:33:00,63.583,63.588,63.575,63.58,47820000.0
2009-12-14 09:34:00,63.577,63.595,63.572,63.591,43080000.0
2009-12-14 09:35:00,63.587,63.592,63.582,63.586,69240000.0
2009-12-14 09:36:00,63.59,63.593,63.582,63.588,51660000.0
2009-12-14 09:37:00,63.583,63.601,63.583,63.601,42080000.0
2009-12-14 09:38:00,63.607,63.623,63.607,63.608,77650000.0
2009-12-14 09:39:00,63.615,63.624,63.612,63.624,73860000.0
2009-12-14 09:40:00,63.613,63.63,63.611,63.617,41400000.0
2009-12-14 09:41:00,63.603,63.632,63.603,63.631,73290000.0
2009-12-14 09:42:00,63.633,63.635,63.615,63.623,28370000.0
2009-12-14 09:43:00,63.634,63.634,63.627,63.631,92010000.0
2009-12-14 09:44:00,63.621,63.621,63.613,63.613,86990000.0
2009-12-14 09:45:00,63.616,63.616,63.6,63.603,66310000.0
2009-12-14 09:46:00,63.618,63.624,63.611,63.624,49320000.0
2009-12-14 09:47:00,63.605,63.62,63.602,63.612,121760000.0
2009-12-14 09:48:00,63.61,63.616,63.601,63.616,96210000.0
2009-12-14 09:49:00,63.618,63.623,63.604,63.604,86180000.0
2009-12-14 09:50:00,63.609,63.622,63.604,63.618,61080000.0
2009-12-14 09:51:00,63.61,63.61,63.564,63.565,53210000.0
2009-12-14 09:52:00,63.576,63.579,63.559,63.559,22000000.0
2009-12-14 09:53:00,63.571,63.584,63.561,63.574,80860000.0
2009-12-14 09:54:00,63.59,63.59,63.567,63.57,94090000.0
2009-12-14 09:55:00,63.583,63.602,63.583,63.583,96970000.0
2009-12-14 09:56:00,63.59,63.591,63.583,63.586,66060000.0
2009-12-14 09:57:00,63.595,63.602,63.575,63.593,93270000.0
2009-12-14 09:58:00,63.585,63.605,63.585,63.592,129550000.0
2009-12-14 09:59:00,63.598,63.6,63.587,63.596,89330000.0
2009-12-14 10:00:00,63.609,63.621,63.603,63.605,92800000.0
2009-12-14 10:01:00,63.613,63.632,63.595,63.631,73690000.0
2009-12-14 10:02:00,63.649,63.662,63.639,63.655,80470000.0
2009-12-14 10:03:00,63.662,63.697,63.656,63.683,82910000.0
2009-12-14 10:04:00,63.675,63.719,63.675,63.712,77090000.0
2009-12-14 10:05:00,63.711,63.734,63.69,63.734,87250000.0
2009-12-14 10:06:00,63.747,63.769,63.727,63.752,63870000.0
2009-12-14 10:07:00,63.743,63.747,63.726,63.741,101000000.0
2009-12-14 10:08:00,63.739,63.752,63.734,63.734,65960000.0
2009-12-14 10:09:00,63.743,63.744,63.729,63.739,88310000.0
2009-12-14 10:10:00,63.715,63.733,63.705,63.708,93300000.0
2009-12-14 10:11:00,63.7,63.714,63.699,63.704,79860000.0
2009-12-14 10:12:00,63.71,63.712,63.694,63.697,93680000.0
2009-12-14 10:13:00,63.694,63.718,63.692,63.712,82940000.0
2009-12-14 10:14:00,63.727,63.732,63.713,63.727,101880000.0
2009-12-14 10:15:00,63.73,63.73,63.705,63.716,129530000.0
2009-12-14 10:16:00,63.724,63.724,63.712,63.721,84880000.0
2009-12-14 10:17:00,63.712,63.714,63.702,63.707,79400000.0
2009-12-14 10:18:00,63.712,63.712,63.693,63.693,70850000.0
2009-12-14 10:19:00,63.694,63.702,63.692,63.695,115910000.0
2009-12-14 10:20:00,63.693,63.705,63.687,63.687,55240000.0
2009-12-14 10:21:00,63.7,63.709,63.692,63.701,70280000.0
2009-12-14 10:22:00,63.688,63.701,63.677,63.689,61530000.0
2009-12-14 10:23:00,63.679,63.688,63.674,63.686,99800000.0
2009-12-14 10:24:00,63.689,63.694,63.67,63.685,92440000.0
2009-12-14 10:25:00,63.682,63.7,63.677,63.687,45310000.0
2009-12-14 10:26:00,63.691,63.705,63.68,63.69,31070000.0
2009-12-14 10:27:00,63.677,63.691,63.677,63.685,40130000.0
2009-12-14 10:28:00,63.704,63.738,63.699,63.723,87520000.0
2009-12-14 10:29:00,63.721,63.735,63.715,63.72,111450000.0
2009-12-14 10:30:00,63.725,63.726,63.708,63.718,39340000.0
2009-12-14 10:31:00,63.711,63.724,63.703,63.724,41440000.0
2009-12-14 10:32:00,63.725,63.73,63.714,63.725,93890000.0
2009-12-14 10:33:00,63.74,63.74,63.719,63.719,37120000.0
2009-12-14 10:34:00,63.708,63.715,63.692,63.715,19350000.0
2009-12-14 10:35:00,63.711,63.72,63.711,63.715,41190000.0
2009-12-14 10:36:00,63.719,63.72,63.689,63.707,38220000.0
2009-12-14 10:37:00,63.693,63.709,63.683,63.683,70020000.0
2009-12-14 10:38:00,63.685,63.689,63.675,63.68,88440000.0
2009-12-14 10:39:00,63.68,63.691,63.676,63.691,49280000.0
2009-12-14 10:40:00,63.688,63.693,63.68,63.693,55260000.0
2009-12-14 10:41:00,63.695,63.712,63.693,63.693,37780000.0
2009-12-14 10:42:00,63.699,63.701,63.673,63.687,66520000.0
2009-12-14 10:43:00,63.703,63.716,63.703,63.708,27450000.0
2009-12-14 10:44:00,63.691,63.696,63.674,63.684,82740000.0
2009-12-14 10:45:00,63.668,63.668,63.653,63.657,28540000.0
2009-12-14 10:46:00,63.649,63.652,63.644,63.644,12810000.0
2009-12-14 10:47:00,63.643,63.651,63.63,63.637,41350000.0
2009-12-14 10:48:00,63.642,63.646,63.636,63.643,36860000.0
2009-12-14 10:49:00,63.646,63.661,63.642,63.66,43950000.0
2009-12-14 10:50:00,63.659,63.67,63.65,63.655,52560000.0
2009-12-14 10:51:00,63.668,63.682,63.664,63.674,48000000.0
2009-12-14 10:52:00,63.681,63.684,63.671,63.681,153610000.0
2009-12-14 10:53:00,63.672,63.681,63.658,63.673,103010000.0
2009-12-14 10:54:00,63.669,63.683,63.664,63.683,77090000.0
2009-12-14 10:55:00,63.676,63.684,63.663,63.671,79940000.0
2009-12-14 10:56:00,63.66,63.675,63.66,63.665,60920000.0
2009-12-14 10:57:00,63.678,63.698,63.669,63.691,60660000.0
2009-12-14 10:58:00,63.695,63.696,63.682,63.683,47160000.0
2009-12-14 10:59:00,63.686,63.702,63.686,63.694,56700000.0
2009-12-14 11:00:00,63.691,63.691,63.677,63.677,107010000.0
2009-12-14 11:01:00,63.665,63.674,63.663,63.674,58890000.0
2009-12-14 11:02:00,63.678,63.683,63.673,63.683,45370000.0
2009-12-14 11:03:00,63.689,63.689,63.674,63.678,46640000.0
2009-12-14 11:04:00,63.667,63.667,63.655,63.659,15560000.0
2009-12-14 11:05:00,63.662,63.673,63.645,63.645,36520000.0
2009-12-14 11:06:00,63.648,63.657,63.635,63.637,36380000.0
2009-12-14 11:07:00,63.629,63.633,63.615,63.624,30720000.0
2009-12-14 11:08:00,63.619,63.635,63.612,63.621,94000000.0
2009-12-14 11:09:00,63.617,63.633,63.608,63.624,78660000.0
2009-12-14 11:10:00,63.61,63.613,63.57,63.587,101850000.0
2009-12-14 11:11:00,63.565,63.578,63.556,63.56,58640000.0
2009-12-14 11:12:00,63.57,63.583,63.553,63.557,100770000.0
2009-12-14 11:13:00,63.55,63.561,63.547,63.553,114130000.0
2009-12-14 11:14:00,63.541,63.549,63.509,63.526,94780000.0
2009-12-14 11:15:00,63.517,63.517,63.486,63.487,37230000.0
2009-12-14 11:16:00,63.479,63.492,63.454,63.47,97890000.0
2009-12-14 11:17:00,63.458,63.459,63.426,63.426,59700000.0
2009-12-14 11:18:00,63.441,63.459,63.441,63.448,81610000.0
2009-12-14 11:19:00,63.471,63.501,63.466,63.478,34250000.0
2009-12-14 11:20:00,63.493,63.504,63.493,63.498,72250000.0
2009-12-14 11:21:00,63.503,63.504,63.486,63.499,81210000.0
2009-12-14 11:22:00,63.508,63.513,63.497,63.502,69940000.0
2009-12-14 11:23:00,63.505,63.517,63.491,63.509,85080000.0
2009-12-14 11:24:00,63.497,63.506,63.484,63.492,83050000.0
2009-12-14 11:25:00,63.486,63.487,63.465,63.471,61710000.0
2009-12-14 11:26:00,63.457,63.458,63.43,63.448,87910000.0
2009-12-14 11:27:00,63.453,63.472,63.448,63.465,64290000.0
2009-12-14 11:28:00,63.455,63.456,63.442,63.455,83010000.0
2009-12-14 11:29:00,63.461,63.483,63.457,63.476,89100000.0
2009-12-14 11:30:00,63.477,63.489,63.465,63.484,51170000.0
2009-12-14 11:31:00,63.479,63.504,63.469,63.478,34790000.0
2009-12-14 11:32:00,63.476,63.483,63.463,63.482,46860000.0
2009-12-14 11:33:00,63.486,63.507,63.475,63.491,83770000.0
2009-12-14 11:34:00,63.492,63.502,63.489,63.493,108810000.0
2009-12-14 11:35:00,63.515,63.518,63.506,63.509,103070000.0
2009-12-14 11:36:00,63.514,63.529,63.513,63.521,89520000.0
2009-12-14 11:37:00,63.527,63.535,63.521,63.528,104780000.0
2009-12-14 11:38:00,63.527,63.537,63.526,63.537,96010000.0
2009-12-14 11:39:00,63.555,63.563,63.537,63.54,129620000.0
2009-12-14 11:40:00,63.536,63.551,63.536,63.537,113160000.0
2009-12-14 11:41:00,63.538,63.55,63.53,63.538,52740000.0
2009-12-14 11:42:00,63.546,63.546,63.517,63.517,49720000.0
2009-12-14 11:43:00,63.526,63.528,63.52,63.522,106060000.0
2009-12-14 11:44:00,63.518,63.522,63.508,63.508,98620000.0
2009-12-14 11:45:00,63.509,63.52,63.499,63.506,93490000.0
2009-12-14 11:46:00,63.504,63.513,63.501,63.513,71490000.0
2009-12-14 11:47:00,63.508,63.514,63.503,63.51,90310000.0
2009-12-14 11:48:00,63.514,63.514,63.503,63.507,57020000.0
2009-12-14 11:49:00,63.495,63.506,63.491,63.5,83070000.0
2009-12-14 11:50:00,63.501,63.508,63.5,63.504,94050000.0
2009-12-14 11:51:00,63.502,63.515,63.502,63.515,100170000.0
2009-12-14 11:52:00,63.517,63.521,63.505,63.505,121280000.0
2009-12-14 11:53:00,63.507,63.513,63.503,63.513,69940000.0
2009-12-14 11:54:00,63.521,63.521,63.501,63.51,67920000.0
2009-12-14 11:55:00,63.509,63.513,63.497,63.502,115840000.0
2009-12-14 11:56:00,63.5,63.513,63.492,63.504,61190000.0
2009-12-14 11:57:00,63.511,63.514,63.493,63.495,78580000.0
2009-12-14 11:58:00,63.505,63.516,63.504,63.516,86870000.0
2009-12-14 11:59:00,63.508,63.513,63.499,63.503,74610000.0
2009-12-14 12:00:00,63.506,63.514,63.503,63.512,98870000.0
2009-12-14 12:01:00,63.526,63.526,63.52,63.521,80320000.0
2009-12-14 12:02:00,63.529,63.536,63.528,63.531,68260000.0
2009-12-14 12:03:00,63.537,63.542,63.531,63.538,88210000.0
2009-12-14 12:04:00,63.521,63.534,63.513,63.515,115370000.0
2009-12-14 12:05:00,63.521,63.524,63.506,63.506,73990000.0
2009-12-14 12:06:00,63.527,63.527,63.505,63.505,140930000.0
2009-12-14 12:07:00,63.507,63.513,63.495,63.502,126800000.0
2009-12-14 12:08:00,63.517,63.519,63.508,63.51,110270000.0
2009-12-14 12:09:00,63.521,63.525,63.505,63.516,91460000.0
2009-12-14 12:10:00,63.51,63.515,63.502,63.505,117720000.0
2009-12-14 12:11:00,63.511,63.517,63.503,63.512,59740000.0
2009-12-14 12:12:00,63.518,63.522,63.511,63.521,61010000.0
2009-12-14 12:13:00,63.524,63.532,63.513,63.515,74120000.0
2009-12-14 12:14:00,63.52,63.537,63.518,63.523,107920000.0
2009-12-14 12:15:00,63.525,63.529,63.52,63.524,99400000.0
2009-12-14 12:16:00,63.519,63.523,63.512,63.522,72610000.0
2009-12-14 12:17:00,63.521,63.526,63.518,63.521,106320000.0
2009-12-14 12:18:00,63.533,63.534,63.521,63.532,46400000.0
2009-12-14 12:19:00,63.535,63.548,63.512,63.536,109860000.0
2009-12-14 12:20:00,63.547,63.549,63.531,63.541,89650000.0
2009-12-14 12:21:00,63.531,63.54,63.516,63.522,71230000.0
2009-12-14 12:22:00,63.516,63.526,63.509,63.516,79330000.0
2009-12-14 12:23:00,63.522,63.548,63.522,63.548,100590000.0
2009-12-14 12:24:00,63.558,63.571,63.558,63.569,13190000.0
2009-12-14 12:25:00,63.566,63.575,63.566,63.572,70070000.0
2009-12-14 12:26:00,63.562,63.581,63.562,63.577,93910000.0
2009-12-14 12:27:00,63.584,63.59,63.562,63.586,102680000.0
2009-12-14 12:28:00,63.574,63.574,63.561,63.571,106090000.0
2009-12-14 12:29:00,63.552,63.564,63.547,63.547,65860000.0
2009-12-14 12:30:00,63.555,63.557,63.531,63.549,80980000.0
2009-12-14 12:31:00,63.536,63.543,63.532,63.539,86870000.0
2009-12-14 12:32:00,63.544,63.55,63.536,63.539,99720000.0
2009-12-14 12:33:00,63.538,63.566,63.523,63.566,79430000.0
2009-12-14 12:34:00,63.571,63.582,63.565,63.574,101900000.0
2009-12-14 12:35:00,63.564,63.573,63.56,63.561,65580000.0
2009-12-14 12:36:00,63.565,63.567,63.558,63.561,104020000.0
2009-12-14 12:37:00,63.562,63.563,63.557,63.558,79840000.0
2009-12-14 12:38:00,63.56,63.564,63.55,63.557,116640000.0
2009-12-14 12:39:00,63.556,63.556,63.537,63.541,62550000.0
2009-12-14 12:40:00,63.542,63.548,63.51,63.53,51570000.0
2009-12-14 12:41:00,63.531,63.538,63.527,63.532,89220000.0
2009-12-14 12:42:00,63.541,63.551,63.534,63.539,95350000.0
2009-12-14 12:43:00,63.549,63.558,63.546,63.552,143130000.0
2009-12-14 12:45:00,63.557,63.557,63.532,63.542,60180000.0
2009-12-14 12:46:00,63.538,63.542,63.531,63.537,65830000.0
2009-12-14 12:47:00,63.547,63.555,63.544,63.553,68060000.0
2009-12-14 12:48:00,63.556,63.556,63.524,63.541,82140000.0
2009-12-14 12:49:00,63.532,63.542,63.524,63.542,96720000.0
2009-12-14 12:50:00,63.543,63.551,63.534,63.548,60740000.0
2009-12-14 12:51:00,63.542,63.542,63.527,63.535,116190000.0
2009-12-14 12:52:00,63.553,63.564,63.551,63.554,134260000.0
2009-12-14 12:53:00,63.557,63.567,63.55,63.567,149360000.0
2009-12-14 12:54:00,63.558,63.563,63.542,63.542,130880000.0
2009-12-14 12:55:00,63.537,63.541,63.526,63.527,104250000.0
2009-12-14 12:56:00,63.524,63.529,63.504,63.519,71690000.0
2009-12-14 12:57:00,63.526,63.532,63.514,63.526,64790000.0
2009-12-14 12:58:00,63.52,63.54,63.514,63.526,109790000.0
2009-12-14 12:59:00,63.508,63.531,63.508,63.525,63530000.0
2009-12-14 13:00:00,63.532,63.534,63.524,63.534,50850000.0
2009-12-14 13:01:00,63.53,63.534,63.522,63.528,35550000.0
2009-12-14 13:02:00,63.528,63.529,63.521,63.526,25820000.0
2009-12-14 13:03:00,63.529,63.533,63.521,63.529,55120000.0
2009-12-14 13:04:00,63.543,63.553,63.539,63.548,28190000.0
2009-12-14 13:05:00,63.549,63.562,63.549,63.562,39440000.0
2009-12-14 13:06:00,63.553,63.559,63.543,63.553,73510000.0
2009-12-14 13:07:00,63.541,63.554,63.537,63.545,83170000.0
2009-12-14 13:08:00,63.533,63.533,63.524,63.529,107090000.0
2009-12-14 13:09:00,63.544,63.546,63.524,63.546,126710000.0
2009-12-14 13:10:00,63.552,63.552,63.542,63.543,56090000.0
2009-12-14 13:11:00,63.55,63.556,63.543,63.547,134000000.0
2009-12-14 13:12:00,63.548,63.563,63.543,63.551,108630000.0
2009-12-14 13:13:00,63.54,63.554,63.54,63.547,66260000.0
2009-12-14 13:14:00,63.548,63.548,63.54,63.546,67960000.0
2009-12-14 13:15:00,63.564,63.564,63.531,63.531,11310000.0
2009-12-14 13:16:00,63.546,63.551,63.537,63.548,44510000.0
2009-12-14 13:17:00,63.546,63.547,63.517,63.522,39800000.0
2009-12-14 13:18:00,63.521,63.521,63.503,63.507,78920000.0
2009-12-14 13:19:00,63.502,63.516,63.502,63.503,126810000.0
2009-12-14 13:20:00,63.51,63.514,63.504,63.507,45730000.0
2009-12-14 13:21:00,63.515,63.517,63.501,63.514,45350000.0
2009-12-14 13:22:00,63.512,63.518,63.51,63.511,29350000.0
2009-12-14 13:23:00,63.502,63.515,63.5,63.5,78860000.0
2009-12-14 13:24:00,63.508,63.513,63.504,63.508,74690000.0
2009-12-14 13:25:00,63.527,63.532,63.522,63.527,137880000.0
2009-12-14 13:26:00,63.528,63.537,63.528,63.53,99540000.0
2009-12-14 13:27:00,63.536,63.536,63.523,63.524,94510000.0
2009-12-14 13:28:00,63.526,63.535,63.526,63.535,48020000.0
2009-12-14 13:29:00,63.522,63.531,63.522,63.53,46140000.0
2009-12-14 13:30:00,63.534,63.534,63.517,63.522,70700000.0
2009-12-14 13:31:00,63.525,63.536,63.519,63.519,50800000.0
2009-12-14 13:32:00,63.531,63.532,63.525,63.528,38160000.0
2009-12-14 13:33:00,63.513,63.532,63.513,63.517,78000000.0
2009-12-14 13:35:00,63.502,63.525,63.502,63.525,60160000.0
2009-12-14 13:36:00,63.517,63.532,63.514,63.526,71710000.0
2009-12-14 13:37:00,63.543,63.544,63.524,63.526,67170000.0
2009-12-14 13:38:00,63.524,63.53,63.507,63.52,78110000.0
2009-12-14 13:39:00,63.505,63.512,63.476,63.496,91660000.0
2009-12-14 13:40:00,63.506,63.513,63.496,63.508,64380000.0
2009-12-14 13:41:00,63.518,63.521,63.511,63.513,104320000.0
2009-12-14 13:42:00,63.514,63.54,63.514,63.534,121840000.0
2009-12-14 13:43:00,63.544,63.555,63.541,63.554,140000000.0
2009-12-14 13:44:00,63.554,63.555,63.541,63.553,128670000.0
2009-12-14 13:45:00,63.554,63.557,63.542,63.547,102450000.0
2009-12-14 13:46:00,63.543,63.543,63.53,63.53,75450000.0
2009-12-14 13:47:00,63.537,63.546,63.537,63.541,64180000.0
2009-12-14 13:48:00,63.527,63.539,63.516,63.517,111310000.0
2009-12-14 13:49:00,63.51,63.52,63.489,63.509,67010000.0
2009-12-14 13:50:00,63.497,63.515,63.496,63.502,47670000.0
2009-12-14 13:51:00,63.507,63.508,63.499,63.508,36200000.0
2009-12-14 13:52:00,63.509,63.51,63.508,63.508,27420000.0
2009-12-14 13:53:00,63.505,63.506,63.501,63.506,51380000.0
2009-12-14 13:54:00,63.499,63.499,63.496,63.497,26520000.0
2009-12-14 13:55:00,63.518,63.522,63.512,63.512,45670000.0
2009-12-14 13:56:00,63.519,63.532,63.511,63.532,63400000.0
2009-12-14 13:57:00,63.541,63.557,63.536,63.555,91530000.0
2009-12-14 13:58:00,63.569,63.576,63.558,63.566,106110000.0
2009-12-14 13:59:00,63.554,63.567,63.554,63.56,109850000.0
2009-12-14 14:00:00,63.568,63.57,63.554,63.57,57130000.0
2009-12-14 14:01:00,63.566,63.568,63.551,63.557,138140000.0
2009-12-14 14:02:00,63.568,63.581,63.565,63.581,105480000.0
2009-12-14 14:03:00,63.584,63.604,63.584,63.588,60970000.0
2009-12-14 14:04:00,63.58,63.591,63.567,63.572,65040000.0
2009-12-14 14:05:00,63.57,63.573,63.561,63.561,10340000.0
2009-12-14 14:06:00,63.575,63.577,63.563,63.576,47790000.0
2009-12-14 14:07:00,63.574,63.577,63.57,63.57,34180000.0
2009-12-14 14:08:00,63.569,63.588,63.566,63.588,83370000.0
2009-12-14 14:09:00,63.599,63.605,63.594,63.6,134010000.0
2009-12-14 14:10:00,63.601,63.607,63.6,63.6,45110000.0
2009-12-14 14:11:00,63.592,63.603,63.591,63.603,49810000.0
2009-12-14 14:12:00,63.601,63.603,63.593,63.603,31220000.0
2009-12-14 14:13:00,63.594,63.594,63.585,63.585,73810000.0
2009-12-14 14:14:00,63.585,63.587,63.582,63.587,62610000.0
2009-12-14 14:15:00,63.587,63.594,63.581,63.582,157510000.0
2009-12-14 14:16:00,63.591,63.595,63.584,63.588,98560000.0
2009-12-14 14:17:00,63.584,63.584,63.573,63.581,80250000.0
2009-12-14 14:18:00,63.568,63.568,63.556,63.56,50440000.0
2009-12-14 14:19:00,63.567,63.572,63.557,63.572,44980000.0
2009-12-14 14:20:00,63.577,63.58,63.577,63.58,66820000.0
2009-12-14 14:21:00,63.577,63.577,63.56,63.56,51770000.0
2009-12-14 14:22:00,63.556,63.559,63.552,63.557,42720000.0
2009-12-14 14:23:00,63.554,63.555,63.547,63.547,85480000.0
2009-12-14 14:24:00,63.55,63.557,63.542,63.547,77310000.0
2009-12-14 14:25:00,63.548,63.569,63.544,63.569,49630000.0
2009-12-14 14:26:00,63.581,63.587,63.58,63.582,83740000.0
2009-12-14 14:27:00,63.591,63.601,63.587,63.596,29870000.0
2009-12-14 14:28:00,63.591,63.604,63.591,63.598,96900000.0
2009-12-14 14:29:00,63.602,63.602,63.591,63.594,73420000.0
2009-12-14 14:30:00,63.6,63.61,63.596,63.605,57810000.0
2009-12-14 14:32:00,63.602,63.605,63.599,63.602,47970000.0
2009-12-14 14:33:00,63.609,63.624,63.602,63.615,56370000.0
2009-12-14 14:34:00,63.609,63.619,63.608,63.617,60710000.0
2009-12-14 14:35:00,63.607,63.607,63.599,63.599,68750000.0
2009-12-14 14:36:00,63.607,63.607,63.599,63.605,79230000.0
2009-12-14 14:38:00,63.6,63.6,63.588,63.588,54040000.0
2009-12-14 14:39:00,63.581,63.582,63.565,63.567,63270000.0
2009-12-14 14:40:00,63.575,63.577,63.571,63.573,59200000.0
2009-12-14 14:41:00,63.57,63.578,63.57,63.571,67530000.0
2009-12-14 14:42:00,63.566,63.567,63.56,63.561,84720000.0
2009-12-14 14:45:00,63.585,63.588,63.581,63.583,56270000.0
2009-12-14 14:46:00,63.571,63.585,63.567,63.579,70520000.0
2009-12-14 14:47:00,63.574,63.582,63.563,63.571,74380000.0
2009-12-14 14:48:00,63.575,63.576,63.561,63.568,79960000.0
2009-12-14 14:49:00,63.576,63.578,63.57,63.57,94640000.0
2009-12-14 14:50:00,63.572,63.606,63.571,63.584,64000000.0
2009-12-14 14:51:00,63.595,63.596,63.584,63.593,111970000.0
2009-12-14 14:52:00,63.582,63.591,63.582,63.59,127880000.0
2009-12-14 14:53:00,63.564,63.582,63.56,63.561,155080000.0
2009-12-14 14:54:00,63.559,63.559,63.533,63.547,139390000.0
2009-12-14 14:55:00,63.543,63.554,63.529,63.529,95320000.0
2009-12-14 14:56:00,63.514,63.521,63.486,63.494,77590000.0
2009-12-14 14:57:00,63.505,63.511,63.498,63.505,68840000.0
2009-12-14 14:58:00,63.501,63.513,63.494,63.507,111480000.0
2009-12-14 14:59:00,63.514,63.521,63.506,63.516,70130000.0
2009-12-14 15:00:00,63.516,63.521,63.506,63.52,53220000.0
2009-12-14 15:01:00,63.524,63.524,63.515,63.517,36480000.0
2009-12-14 15:02:00,63.526,63.53,63.523,63.526,29310000.0
2009-12-14 15:03:00,63.529,63.529,63.508,63.508,57710000.0
2009-12-14 15:04:00,63.504,63.507,63.49,63.502,27850000.0
2009-12-14 15:05:00,63.5,63.504,63.493,63.493,40260000.0
2009-12-14 15:06:00,63.493,63.496,63.49,63.491,65750000.0
2009-12-14 15:08:00,63.503,63.508,63.493,63.498,57230000.0
2009-12-14 15:09:00,63.493,63.502,63.481,63.491,77920000.0
2009-12-14 15:10:00,63.484,63.493,63.48,63.481,68720000.0
2009-12-14 15:11:00,63.494,63.494,63.484,63.492,78450000.0
2009-12-14 15:12:00,63.483,63.491,63.466,63.484,88000000.0
2009-12-14 15:13:00,63.496,63.501,63.484,63.501,62650000.0
2009-12-14 15:14:00,63.501,63.508,63.497,63.499,106610000.0
2009-12-14 15:15:00,63.505,63.51,63.494,63.51,128050000.0
2009-12-14 15:16:00,63.506,63.513,63.49,63.499,151800000.0
2009-12-14 15:17:00,63.509,63.511,63.494,63.5,127450000.0
2009-12-14 15:18:00,63.504,63.504,63.493,63.498,100960000.0
2009-12-14 15:19:00,63.502,63.502,63.492,63.5,75160000.0
2009-12-14 15:20:00,63.508,63.522,63.502,63.511,66930000.0
2009-12-14 15:21:00,63.519,63.533,63.515,63.519,111990000.0
2009-12-14 15:22:00,63.528,63.543,63.522,63.537,69960000.0
2009-12-14 15:23:00,63.526,63.526,63.519,63.519,55460000.0
2009-12-14 15:24:00,63.533,63.554,63.526,63.552,37210000.0
2009-12-14 15:25:00,63.538,63.539,63.537,63.538,28960000.0
2009-12-14 15:26:00,63.55,63.552,63.545,63.547,53670000.0
2009-12-14 15:27:00,63.563,63.58,63.542,63.557,31740000.0
2009-12-14 15:28:00,63.567,63.58,63.562,63.575,38330000.0
2009-12-14 15:29:00,63.573,63.584,63.573,63.58,67970000.0
2009-12-14 15:30:00,63.592,63.593,63.576,63.588,83240000.0
2009-12-14 15:31:00,63.583,63.587,63.574,63.581,113770000.0
2009-12-14 15:32:00,63.57,63.575,63.561,63.567,115370000.0
2009-12-14 15:33:00,63.561,63.566,63.561,63.563,53830000.0
2009-12-14 15:34:00,63.567,63.567,63.541,63.555,147470000.0
2009-12-14 15:35:00,63.56,63.579,63.56,63.569,119070000.0
2009-12-14 15:36:00,63.565,63.567,63.559,63.56,49670000.0
2009-12-14 15:37:00,63.57,63.575,63.563,63.563,64660000.0
2009-12-14 15:38:00,63.578,63.586,63.574,63.582,19100000.0
2009-12-14 15:39:00,63.575,63.581,63.563,63.569,45520000.0
2009-12-14 15:40:00,63.565,63.581,63.565,63.568,33330000.0
2009-12-14 15:41:00,63.569,63.578,63.569,63.571,82790000.0
2009-12-14 15:42:00,63.574,63.577,63.564,63.567,121310000.0
2009-12-14 15:43:00,63.564,63.575,63.564,63.569,53530000.0
2009-12-14 15:44:00,63.556,63.573,63.55,63.551,46710000.0
2009-12-14 15:45:00,63.533,63.553,63.533,63.552,28220000.0
2009-12-14 15:46:00,63.554,63.554,63.542,63.553,79610000.0
2009-12-14 15:47:00,63.535,63.543,63.534,63.536,69990000.0
2009-12-14 15:48:00,63.554,63.555,63.542,63.555,150350000.0
2009-12-14 15:49:00,63.555,63.558,63.552,63.552,97700000.0
2009-12-14 15:50:00,63.558,63.563,63.55,63.559,84220000.0
2009-12-14 15:51:00,63.562,63.57,63.55,63.567,53630000.0
2009-12-14 15:52:00,63.561,63.576,63.551,63.563,45320000.0
2009-12-14 15:53:00,63.565,63.57,63.555,63.555,69670000.0
2009-12-14 15:54:00,63.555,63.555,63.542,63.553,53120000.0
2009-12-14 15:55:00,63.562,63.562,63.544,63.544,37680000.0
2009-12-14 15:56:00,63.54,63.542,63.529,63.533,79630000.0
2009-12-14 15:57:00,63.539,63.543,63.527,63.538,77350000.0
2009-12-14 15:58:00,63.539,63.552,63.531,63.538,41820000.0
2009-12-14 15:59:00,63.556,63.558,63.551,63.557,86020000.0
2009-12-14 16:00:00,63.575,63.575,63.567,63.575,35250000.0
2009-12-14 16:01:00,63.579,63.595,63.574,63.58,93330000.0
2009-12-14 16:02:00,63.573,63.573,63.554,63.566,85060000.0
2009-12-14 16:03:00,63.553,63.554,63.538,63.55,67020000.0
2009-12-14 16:04:00,63.534,63.535,63.51,63.518,39080000.0
2009-12-14 16:05:00,63.531,63.558,63.529,63.558,120660000.0
2009-12-14 16:06:00,63.557,63.559,63.556,63.559,89350000.0
2009-12-14 16:08:00,63.562,63.573,63.561,63.573,62590000.0
2009-12-14 16:09:00,63.577,63.583,63.572,63.579,62550000.0
2009-12-14 16:10:00,63.574,63.581,63.545,63.575,66830000.0
2009-12-14 16:11:00,63.581,63.582,63.555,63.568,85140000.0
2009-12-14 16:12:00,63.576,63.581,63.566,63.58,92780000.0
2009-12-14 16:13:00,63.586,63.586,63.568,63.578,56840000.0
2009-12-14 16:14:00,63.59,63.594,63.579,63.58,110950000.0
2009-12-14 16:15:00,63.582,63.584,63.573,63.584,120480000.0
2009-12-14 16:16:00,63.583,63.586,63.568,63.582,141640000.0
2009-12-14 16:17:00,63.584,63.584,63.562,63.57,128640000.0
2009-12-14 16:18:00,63.578,63.585,63.573,63.583,94000000.0
2009-12-14 16:19:00,63.585,63.596,63.584,63.586,71460000.0
2009-12-14 16:20:00,63.571,63.593,63.571,63.584,70950000.0
2009-12-14 16:21:00,63.591,63.592,63.575,63.58,113150000.0
2009-12-14 16:22:00,63.586,63.592,63.582,63.592,72570000.0
2009-12-14 16:23:00,63.587,63.589,63.575,63.578,46980000.0
2009-12-14 16:24:00,63.583,63.583,63.564,63.566,37860000.0
2009-12-14 16:25:00,63.567,63.572,63.564,63.567,29870000.0
2009-12-14 16:26:00,63.569,63.575,63.564,63.566,54070000.0
2009-12-14 16:27:00,63.571,63.573,63.561,63.568,27670000.0
2009-12-14 16:28:00,63.562,63.58,63.561,63.567,44410000.0
2009-12-14 16:29:00,63.582,63.582,63.565,63.572,69100000.0
2009-12-14 16:30:00,63.578,63.585,63.572,63.585,90120000.0
2009-12-14 16:31:00,63.584,63.591,63.572,63.581,108030000.0
2009-12-14 16:32:00,63.577,63.585,63.571,63.585,111270000.0
2009-12-14 16:33:00,63.577,63.579,63.569,63.571,54070000.0
2009-12-14 16:34:00,63.576,63.583,63.562,63.568,143090000.0
2009-12-14 16:35:00,63.576,63.579,63.572,63.574,104650000.0
2009-12-14 16:36:00,63.578,63.584,63.572,63.577,52340000.0
2009-12-14 16:37:00,63.588,63.59,63.574,63.586,62420000.0
2009-12-14 16:38:00,63.571,63.573,63.561,63.561,9440000.0
2009-12-14 16:39:00,63.575,63.576,63.563,63.57,42130000.0
2009-12-14 16:40:00,63.551,63.565,63.538,63.547,37460000.0
2009-12-14 16:41:00,63.547,63.561,63.546,63.55,81730000.0
2009-12-14 16:42:00,63.561,63.566,63.553,63.563,126020000.0
2009-12-14 16:43:00,63.551,63.567,63.551,63.566,46520000.0
2009-12-14 16:44:00,63.55,63.551,63.539,63.542,53740000.0
2009-12-14 16:45:00,63.539,63.543,63.533,63.542,28040000.0
2009-12-14 16:46:00,63.538,63.551,63.535,63.537,73510000.0
2009-12-14 16:47:00,63.54,63.545,63.533,63.545,61970000.0
2009-12-14 16:48:00,63.545,63.553,63.535,63.539,150000000.0
2009-12-14 16:49:00,63.556,63.56,63.55,63.551,96800000.0
2009-12-14 16:50:00,63.548,63.553,63.542,63.542,82970000.0
2009-12-14 16:51:00,63.55,63.554,63.538,63.548,53600000.0
2009-12-14 16:52:00,63.552,63.559,63.541,63.556,42240000.0
2009-12-14 16:53:00,63.547,63.568,63.541,63.564,70170000.0
2009-12-14 16:54:00,63.562,63.563,63.553,63.556,51500000.0
2009-12-14 16:55:00,63.547,63.556,63.541,63.545,45040000.0
2009-12-14 16:56:00,63.54,63.542,63.528,63.528,84130000.0
2009-12-14 16:57:00,63.536,63.553,63.534,63.553,73470000.0
2009-12-14 16:58:00,63.538,63.547,63.534,63.538,46570000.0
2009-12-14 16:59:00,63.532,63.551,63.532,63.544,81190000.0
2009-12-14 17:00:00,63.548,63.548,63.538,63.538,37770000.0
2009-12-14 17:01:00,63.546,63.553,63.533,63.549,91500000.0
2009-12-14 17:02:00,63.548,63.549,63.543,63.548,81870000.0
2009-12-14 17:03:00,63.551,63.551,63.54,63.54,59640000.0
2009-12-14 17:04:00,63.539,63.539,63.511,63.528,40770000.0
2009-12-14 17:05:00,63.507,63.52,63.506,63.52,116450000.0
2009-12-14 17:06:00,63.532,63.551,63.526,63.544,84980000.0
2009-12-14 17:07:00,63.548,63.549,63.536,63.546,85310000.0
2009-12-14 17:08:00,63.538,63.545,63.531,63.533,55190000.0
2009-12-14 17:09:00,63.54,63.549,63.532,63.537,55010000.0
2009-12-14 17:10:00,63.536,63.545,63.531,63.531,28560000.0
2009-12-14 17:11:00,63.533,63.544,63.533,63.533,74860000.0
2009-12-14 17:12:00,63.549,63.564,63.545,63.546,91720000.0
2009-12-14 17:13:00,63.544,63.566,63.543,63.566,96830000.0
2009-12-14 17:14:00,63.569,63.572,63.561,63.567,70190000.0
2009-12-14 17:15:00,63.56,63.561,63.534,63.544,86710000.0
2009-12-14 17:16:00,63.563,63.569,63.56,63.56,125770000.0
2009-12-14 17:18:00,63.57,63.578,63.565,63.576,62040000.0
2009-12-14 17:19:00,63.574,63.577,63.561,63.567,73100000.0
2009-12-14 17:20:00,63.55,63.565,63.548,63.562,69140000.0
2009-12-14 17:21:00,63.572,63.583,63.564,63.573,74840000.0
2009-12-14 17:22:00,63.575,63.577,63.553,63.558,95780000.0
2009-12-14 17:23:00,63.556,63.564,63.555,63.564,61700000.0
2009-12-14 17:24:00,63.564,63.564,63.558,63.558,109040000.0
2009-12-14 17:25:00,63.559,63.563,63.552,63.561,122800000.0
2009-12-14 17:26:00,63.555,63.571,63.552,63.561,151730000.0
2009-12-14 17:27:00,63.56,63.567,63.549,63.552,115140000.0
2009-12-14 17:28:00,63.556,63.564,63.543,63.553,104100000.0
2009-12-14 17:29:00,63.562,63.57,63.555,63.561,82140000.0
2009-12-14 17:30:00,63.563,63.563,63.533,63.546,63570000.0
2009-12-14 17:31:00,63.537,63.545,63.529,63.537,110460000.0
2009-12-14 17:33:00,63.552,63.552,63.534,63.541,57230000.0
2009-12-14 17:34:00,63.54,63.546,63.54,63.54,75760000.0
2009-12-14 17:35:00,63.544,63.55,63.539,63.545,75240000.0
2009-12-14 17:36:00,63.554,63.561,63.544,63.561,81430000.0
2009-12-14 17:37:00,63.557,63.573,63.557,63.565,95470000.0
2009-12-14 17:38:00,63.568,63.574,63.56,63.568,59900000.0
2009-12-14 17:39:00,63.58,63.583,63.55,63.558,105160000.0
2009-12-14 17:40:00,63.546,63.553,63.537,63.548,122760000.0
2009-12-14 17:41:00,63.543,63.555,63.542,63.545,139710000.0
2009-12-14 17:42:00,63.541,63.541,63.529,63.53,127580000.0
2009-12-14 17:43:00,63.537,63.545,63.533,63.54,100970000.0
2009-12-14 17:44:00,63.546,63.546,63.535,63.535,74120000.0
2009-12-14 17:45:00,63.533,63.533,63.513,63.522,67080000.0
2009-12-14 17:46:00,63.525,63.534,63.521,63.533,107990000.0
2009-12-14 17:47:00,63.535,63.544,63.523,63.543,64590000.0
2009-12-14 17:48:00,63.542,63.542,63.532,63.534,49110000.0
2009-12-14 17:49:00,63.545,63.556,63.536,63.547,32950000.0
2009-12-14 17:50:00,63.537,63.538,63.492,63.493,28730000.0
2009-12-14 17:51:00,63.51,63.519,63.499,63.513,47740000.0
2009-12-14 17:52:00,63.513,63.523,63.513,63.516,24790000.0
2009-12-14 17:53:00,63.508,63.511,63.492,63.5,40930000.0
2009-12-14 17:54:00,63.508,63.513,63.494,63.507,64980000.0
2009-12-14 17:55:00,63.512,63.525,63.503,63.517,83990000.0
2009-12-14 17:56:00,63.516,63.54,63.516,63.535,110750000.0
2009-12-14 17:57:00,63.548,63.548,63.522,63.538,114340000.0
2009-12-14 17:58:00,63.522,63.534,63.522,63.529,59240000.0
2009-12-14 17:59:00,63.521,63.521,63.485,63.519,137670000.0
2009-12-14 18:00:00,63.519,63.538,63.507,63.522,107300000.0
2009-12-14 18:01:00,63.522,63.533,63.522,63.533,51930000.0
2009-12-14 18:02:00,63.53,63.546,63.52,63.531,72320000.0
2009-12-14 18:03:00,63.541,63.541,63.531,63.538,14120000.0
2009-12-14 18:04:00,63.538,63.542,63.532,63.542,42360000.0
2009-12-14 18:05:00,63.549,63.554,63.544,63.554,28760000.0
2009-12-14 18:06:00,63.562,63.562,63.54,63.543,77100000.0
2009-12-14 18:07:00,63.549,63.562,63.536,63.547,124200000.0
2009-12-14 18:08:00,63.536,63.551,63.536,63.537,49720000.0
2009-12-14 18:09:00,63.542,63.543,63.533,63.533,49160000.0
2009-12-14 18:10:00,63.532,63.544,63.531,63.538,28370000.0
2009-12-14 18:11:00,63.542,63.546,63.533,63.543,73260000.0
2009-12-14 18:12:00,63.543,63.543,63.532,63.539,66230000.0
2009-12-14 18:13:00,63.52,63.532,63.513,63.52,152790000.0
2009-12-14 18:14:00,63.529,63.533,63.523,63.533,98820000.0
2009-12-14 18:15:00,63.538,63.543,63.532,63.538,82380000.0
2009-12-14 18:16:00,63.54,63.554,63.53,63.55,48290000.0
2009-12-14 18:17:00,63.556,63.556,63.545,63.553,40280000.0
2009-12-14 18:18:00,63.561,63.573,63.554,63.569,70330000.0
2009-12-14 18:19:00,63.572,63.584,63.572,63.577,56840000.0
2009-12-14 18:20:00,63.571,63.587,63.571,63.586,34600000.0
2009-12-14 18:21:00,63.6,63.6,63.576,63.585,72340000.0
2009-12-14 18:22:00,63.565,63.59,63.555,63.571,70800000.0
2009-12-14 18:23:00,63.568,63.586,63.562,63.586,47780000.0
2009-12-14 18:24:00,63.593,63.593,63.584,63.585,80630000.0
2009-12-14 18:25:00,63.579,63.585,63.573,63.573,29920000.0
2009-12-14 18:26:00,63.56,63.574,63.56,63.57,91400000.0
2009-12-14 18:27:00,63.569,63.573,63.564,63.564,84460000.0
2009-12-14 18:28:00,63.566,63.573,63.562,63.571,64330000.0
2009-12-14 18:29:00,63.577,63.577,63.571,63.575,43180000.0
2009-12-14 18:30:00,63.571,63.574,63.562,63.573,118350000.0
2009-12-14 18:31:00,63.575,63.593,63.566,63.593,89540000.0
2009-12-14 18:32:00,63.589,63.591,63.565,63.573,85840000.0
2009-12-14 18:33:00,63.572,63.572,63.565,63.568,60120000.0
2009-12-14 18:34:00,63.596,63.61,63.593,63.599,54810000.0
2009-12-14 18:35:00,63.591,63.625,63.59,63.623,25100000.0
2009-12-14 18:36:00,63.635,63.66,63.623,63.641,77300000.0
2009-12-14 18:37:00,63.662,63.673,63.655,63.667,93180000.0
2009-12-14 18:38:00,63.677,63.717,63.667,63.71,92260000.0
2009-12-14 18:39:00,63.717,63.739,63.712,63.727,74910000.0
2009-12-14 18:40:00,63.742,63.748,63.731,63.731,86920000.0
2009-12-14 18:41:00,63.73,63.73,63.707,63.713,127560000.0
2009-12-14 18:42:00,63.716,63.723,63.713,63.714,94490000.0
2009-12-14 18:43:00,63.723,63.723,63.705,63.716,92760000.0
2009-12-14 18:44:00,63.709,63.715,63.701,63.701,74280000.0
2009-12-14 18:45:00,63.705,63.713,63.688,63.692,80730000.0
2009-12-14 18:46:00,63.696,63.711,63.696,63.707,66850000.0
2009-12-14 18:47:00,63.703,63.712,63.703,63.712,65550000.0
2009-12-14 18:48:00,63.709,63.729,63.697,63.729,96840000.0
2009-12-14 18:49:00,63.724,63.748,63.723,63.746,67300000.0
2009-12-14 18:50:00,63.754,63.754,63.743,63.744,99580000.0
2009-12-14 18:51:00,63.744,63.744,63.73,63.739,60050000.0
2009-12-14 18:52:00,63.751,63.755,63.742,63.749,78050000.0
2009-12-14 18:53:00,63.758,63.761,63.74,63.746,91560000.0
2009-12-14 18:54:00,63.747,63.747,63.723,63.724,77120000.0
2009-12-14 18:55:00,63.732,63.733,63.723,63.724,100490000.0
2009-12-14 18:56:00,63.722,63.722,63.706,63.711,79160000.0
2009-12-14 18:57:00,63.712,63.712,63.694,63.706,103490000.0
2009-12-14 18:58:00,63.693,63.702,63.685,63.694,123760000.0
2009-12-14 18:59:00,63.698,63.698,63.674,63.68,83250000.0
2009-12-14 19:00:00,63.689,63.691,63.664,63.684,78550000.0
2009-12-14 19:01:00,63.678,63.678,63.653,63.674,62690000.0
2009-12-14 19:02:00,63.665,63.669,63.647,63.652,105460000.0
2009-12-14 19:03:00,63.66,63.66,63.634,63.648,55100000.0
2009-12-14 19:04:00,63.635,63.65,63.616,63.638,65540000.0
2009-12-14 19:05:00,63.626,63.636,63.606,63.625,60530000.0
2009-12-14 19:06:00,63.64,63.653,63.637,63.646,86800000.0
2009-12-14 19:07:00,63.649,63.662,63.64,63.661,97090000.0
2009-12-14 19:08:00,63.66,63.673,63.655,63.673,47570000.0
2009-12-14 19:09:00,63.667,63.669,63.648,63.656,35220000.0
2009-12-14 19:10:00,63.639,63.651,63.636,63.645,41450000.0
2009-12-14 19:11:00,63.618,63.631,63.605,63.63,78550000.0
2009-12-14 19:12:00,63.628,63.633,63.614,63.619,107020000.0
2009-12-14 19:13:00,63.608,63.624,63.605,63.612,35490000.0
2009-12-14 19:14:00,63.602,63.617,63.602,63.614,42440000.0
2009-12-14 19:15:00,63.623,63.625,63.611,63.622,94250000.0
2009-12-14 19:16:00,63.613,63.623,63.613,63.623,36460000.0
2009-12-14 19:17:00,63.618,63.622,63.618,63.622,16710000.0
2009-12-14 19:18:00,63.627,63.627,63.61,63.623,47060000.0
2009-12-14 19:19:00,63.633,63.651,63.633,63.64,41390000.0
2009-12-14 19:20:00,63.637,63.65,63.633,63.648,68190000.0
2009-12-14 19:21:00,63.648,63.649,63.627,63.638,77970000.0
2009-12-14 19:22:00,63.637,63.639,63.636,63.639,53290000.0
2009-12-14 19:23:00,63.644,63.651,63.641,63.643,49260000.0
2009-12-14 19:24:00,63.659,63.664,63.645,63.654,38350000.0
2009-12-14 19:25:00,63.645,63.654,63.643,63.647,68870000.0
2009-12-14 19:26:00,63.643,63.654,63.643,63.645,32150000.0
2009-12-14 19:27:00,63.649,63.653,63.617,63.624,78870000.0
2009-12-14 19:28:00,63.621,63.625,63.612,63.618,25770000.0
2009-12-14 19:29:00,63.619,63.64,63.619,63.636,12830000.0
2009-12-14 19:30:00,63.642,63.647,63.638,63.647,46510000.0
2009-12-14 19:31:00,63.655,63.655,63.64,63.644,32770000.0
2009-12-14 19:32:00,63.641,63.644,63.622,63.644,42970000.0
2009-12-14 19:33:00,63.648,63.66,63.644,63.651,53130000.0
2009-12-14 19:34:00,63.66,63.661,63.648,63.659,46840000.0
2009-12-14 19:35:00,63.647,63.656,63.647,63.654,151800000.0
2009-12-14 19:36:00,63.662,63.665,63.644,63.645,104250000.0
2009-12-14 19:37:00,63.662,63.675,63.651,63.667,70140000.0
2009-12-14 19:38:00,63.664,63.668,63.661,63.662,80990000.0
2009-12-14 19:39:00,63.677,63.677,63.66,63.666,53390000.0
2009-12-14 19:40:00,63.672,63.672,63.655,63.663,58500000.0
2009-12-14 19:41:00,63.663,63.673,63.657,63.666,43230000.0
2009-12-14 19:42:00,63.671,63.674,63.636,63.645,51650000.0
2009-12-14 19:43:00,63.63,63.648,63.614,63.624,110220000.0
2009-12-14 19:44:00,63.612,63.622,63.581,63.592,54410000.0
2009-12-14 19:45:00,63.584,63.584,63.571,63.576,51360000.0
2009-12-14 19:46:00,63.583,63.588,63.56,63.56,51360000.0
2009-12-14 19:47:00,63.573,63.589,63.573,63.578,18860000.0
2009-12-14 19:48:00,63.602,63.602,63.585,63.593,30140000.0
2009-12-14 19:49:00,63.591,63.601,63.58,63.58,39350000.0
2009-12-14 19:50:00,63.58,63.593,63.58,63.582,34160000.0
2009-12-14 19:51:00,63.59,63.592,63.581,63.586,85920000.0
2009-12-14 19:52:00,63.586,63.591,63.57,63.591,85860000.0
2009-12-14 19:53:00,63.591,63.593,63.571,63.59,101630000.0
2009-12-14 19:54:00,63.595,63.606,63.589,63.606,62170000.0
2009-12-14 19:55:00,63.595,63.595,63.588,63.589,100140000.0
2009-12-14 19:56:00,63.605,63.609,63.6,63.603,117550000.0
2009-12-14 19:57:00,63.608,63.615,63.604,63.608,94920000.0
2009-12-14 19:58:00,63.6,63.616,63.595,63.6,29390000.0
2009-12-14 19:59:00,63.619,63.642,63.604,63.634,96270000.0
2009-12-14 20:00:00,63.641,63.641,63.624,63.625,65740000.0
2009-12-14 20:01:00,63.629,63.636,63.629,63.635,84010000.0
2009-12-14 20:02:00,63.632,63.636,63.629,63.636,37130000.0
2009-12-14 20:03:00,63.631,63.634,63.624,63.627,70590000.0
2009-12-14 20:04:00,63.631,63.631,63.62,63.627,84770000.0
2009-12-14 20:05:00,63.628,63.634,63.622,63.633,73400000.0
2009-12-14 20:06:00,63.651,63.653,63.639,63.648,78580000.0
2009-12-14 20:07:00,63.649,63.656,63.634,63.648,85480000.0
2009-12-14 20:08:00,63.649,63.672,63.644,63.669,59960000.0
2009-12-14 20:09:00,63.654,63.673,63.653,63.667,80190000.0
2009-12-14 20:10:00,63.666,63.693,63.666,63.67,64650000.0
2009-12-14 20:11:00,63.678,63.69,63.678,63.68,81110000.0
2009-12-14 20:12:00,63.686,63.687,63.671,63.678,86520000.0
2009-12-14 20:13:00,63.689,63.689,63.682,63.685,49130000.0
2009-12-14 20:14:00,63.695,63.695,63.674,63.679,38210000.0
2009-12-14 20:15:00,63.686,63.688,63.681,63.681,52630000.0
2009-12-14 20:16:00,63.683,63.692,63.674,63.681,85520000.0
2009-12-14 20:17:00,63.685,63.694,63.679,63.684,105470000.0
2009-12-14 20:18:00,63.67,63.673,63.661,63.663,105520000.0
2009-12-14 20:19:00,63.691,63.7,63.687,63.696,83650000.0
2009-12-14 20:20:00,63.707,63.718,63.699,63.709,104790000.0
2009-12-14 20:21:00,63.706,63.713,63.702,63.704,90040000.0
2009-12-14 20:22:00,63.705,63.707,63.698,63.699,130960000.0
2009-12-14 20:23:00,63.699,63.707,63.699,63.707,127840000.0
2009-12-14 20:24:00,63.708,63.708,63.7,63.7,49880000.0
2009-12-14 20:25:00,63.704,63.704,63.692,63.702,48850000.0
2009-12-14 20:26:00,63.697,63.704,63.693,63.693,105460000.0
2009-12-14 20:27:00,63.71,63.71,63.69,63.702,99580000.0
2009-12-14 20:28:00,63.704,63.712,63.702,63.71,93840000.0
2009-12-14 20:29:00,63.704,63.713,63.703,63.709,65860000.0
2009-12-14 20:30:00,63.712,63.712,63.693,63.708,90220000.0
2009-12-14 20:31:00,63.711,63.719,63.695,63.696,50400000.0
2009-12-14 20:33:00,63.705,63.707,63.701,63.702,63190000.0
2009-12-14 20:34:00,63.683,63.693,63.675,63.677,74280000.0
2009-12-14 20:35:00,63.685,63.699,63.678,63.687,73980000.0
2009-12-14 20:36:00,63.692,63.694,63.677,63.679,80910000.0
2009-12-14 20:37:00,63.677,63.679,63.671,63.676,93290000.0
2009-12-14 20:38:00,63.689,63.691,63.677,63.684,60110000.0
2009-12-14 20:39:00,63.692,63.696,63.677,63.677,113200000.0
2009-12-14 20:40:00,63.686,63.69,63.685,63.686,126930000.0
2009-12-14 20:41:00,63.687,63.694,63.681,63.685,147470000.0
2009-12-14 20:42:00,63.691,63.695,63.682,63.686,119980000.0
2009-12-14 20:43:00,63.69,63.698,63.69,63.694,99680000.0
2009-12-14 20:44:00,63.683,63.697,63.682,63.685,75580000.0
2009-12-14 20:45:00,63.699,63.703,63.686,63.686,68450000.0
2009-12-14 20:47:00,63.692,63.695,63.683,63.684,52270000.0
2009-12-14 20:48:00,63.696,63.698,63.691,63.691,65670000.0
2009-12-14 20:49:00,63.666,63.684,63.665,63.67,76540000.0
2009-12-14 20:50:00,63.668,63.674,63.661,63.661,72770000.0
2009-12-14 20:51:00,63.677,63.678,63.669,63.671,82530000.0
2009-12-14 20:52:00,63.662,63.683,63.662,63.67,58430000.0
2009-12-14 20:53:00,63.684,63.696,63.684,63.686,94740000.0
2009-12-14 20:54:00,63.69,63.695,63.678,63.686,117950000.0
2009-12-14 20:56:00,63.69,63.697,63.69,63.691,50270000.0
2009-12-14 20:57:00,63.702,63.703,63.691,63.696,64610000.0
2009-12-14 20:59:00,63.699,63.706,63.699,63.704,61290000.0
2009-12-14 21:00:00,63.712,63.712,63.702,63.702,69940000.0
2009-12-14 21:01:00,63.705,63.707,63.701,63.701,74050000.0
2009-12-14 21:02:00,63.693,63.699,63.69,63.696,88440000.0
2009-12-14 21:03:00,63.705,63.711,63.694,63.7,94640000.0
2009-12-14 21:04:00,63.715,63.717,63.71,63.71,54700000.0
2009-12-14 21:05:00,63.711,63.724,63.711,63.717,105010000.0
2009-12-14 21:06:00,63.713,63.713,63.703,63.708,126130000.0
2009-12-14 21:07:00,63.711,63.723,63.711,63.723,151310000.0
2009-12-14 21:08:00,63.716,63.716,63.706,63.714,133150000.0
2009-12-14 21:09:00,63.718,63.725,63.713,63.718,98800000.0
2009-12-14 21:10:00,63.719,63.723,63.713,63.723,71300000.0
2009-12-14 21:11:00,63.717,63.724,63.712,63.717,66880000.0
2009-12-14 21:12:00,63.725,63.732,63.713,63.718,115420000.0
2009-12-14 21:13:00,63.727,63.736,63.723,63.731,71770000.0
2009-12-14 21:14:00,63.721,63.734,63.713,63.726,50060000.0
2009-12-14 21:15:00,63.727,63.736,63.722,63.723,40830000.0
2009-12-14 21:16:00,63.731,63.737,63.721,63.721,26340000.0
2009-12-14 21:17:00,63.718,63.724,63.713,63.72,50170000.0
2009-12-14 21:18:00,63.724,63.725,63.712,63.721,26530000.0
2009-12-14 21:20:00,63.724,63.726,63.721,63.722,52400000.0
2009-12-14 21:21:00,63.73,63.73,63.715,63.72,62860000.0
2009-12-14 21:23:00,63.717,63.719,63.715,63.718,53520000.0
2009-12-14 21:24:00,63.726,63.728,63.718,63.719,60710000.0
2009-12-14 21:25:00,63.721,63.728,63.719,63.724,58330000.0
2009-12-14 21:26:00,63.722,63.734,63.721,63.728,71290000.0
2009-12-14 21:27:00,63.728,63.735,63.719,63.721,87390000.0
2009-12-14 21:30:00,63.735,63.736,63.73,63.731,46270000.0
2009-12-14 21:33:00,63.735,63.737,63.73,63.732,45380000.0
2009-12-14 21:35:00,63.729,63.743,63.721,63.737,56400000.0
2009-12-14 21:36:00,63.742,63.742,63.716,63.719,67200000.0
2009-12-14 21:37:00,63.713,63.716,63.709,63.712,67880000.0
2009-12-14 21:39:00,63.72,63.72,63.705,63.705,47670000.0
2009-12-14 21:42:00,63.705,63.707,63.703,63.703,45910000.0
2009-12-14 21:44:00,63.709,63.713,63.701,63.711,58930000.0
2009-12-14 21:45:00,63.724,63.726,63.712,63.717,73890000.0
2009-12-14 21:46:00,63.729,63.739,63.728,63.728,77250000.0
2009-12-14 21:47:00,63.721,63.729,63.721,63.722,76670000.0
2009-12-14 21:48:00,63.728,63.737,63.722,63.728,91180000.0
2009-12-14 21:49:00,63.735,63.737,63.729,63.73,62630000.0
2009-12-14 21:50:00,63.733,63.735,63.727,63.728,106750000.0
2009-12-14 21:51:00,63.732,63.734,63.721,63.73,127320000.0
2009-12-14 21:52:00,63.714,63.723,63.713,63.719,153020000.0
2009-12-14 21:53:00,63.714,63.724,63.711,63.712,131240000.0
2009-12-14 21:54:00,63.717,63.725,63.713,63.713,109810000.0
2009-12-14 21:55:00,63.71,63.719,63.696,63.699,79540000.0
2009-12-14 21:56:00,63.696,63.706,63.696,63.698,65380000.0
2009-12-14 21:57:00,63.696,63.696,63.674,63.678,112860000.0
2009-12-14 21:58:00,63.679,63.71,63.679,63.699,74350000.0
2009-12-14 21:59:00,63.706,63.706,63.693,63.693,55670000.0
2009-12-14 22:00:00,63.7,63.704,63.692,63.7,38210000.0
2009-12-14 22:02:00,63.697,63.7,63.695,63.699,56110000.0
2009-12-14 22:03:00,63.709,63.713,63.703,63.709,74990000.0
2009-12-14 22:04:00,63.701,63.713,63.701,63.709,75400000.0
2009-12-14 22:05:00,63.712,63.718,63.711,63.716,87440000.0
2009-12-14 22:06:00,63.72,63.72,63.702,63.713,98010000.0
2009-12-14 22:07:00,63.706,63.706,63.699,63.706,56280000.0
2009-12-14 22:08:00,63.702,63.703,63.688,63.694,105660000.0
2009-12-14 22:09:00,63.7,63.71,63.69,63.692,127580000.0
2009-12-14 22:10:00,63.681,63.694,63.68,63.694,147480000.0
2009-12-14 22:11:00,63.688,63.695,63.678,63.69,129750000.0
2009-12-14 22:12:00,63.697,63.697,63.691,63.691,94340000.0
2009-12-14 22:13:00,63.692,63.694,63.681,63.686,76120000.0
2009-12-14 22:14:00,63.698,63.707,63.694,63.698,66810000.0
2009-12-14 22:15:00,63.715,63.715,63.707,63.708,100390000.0
2009-12-14 22:17:00,63.691,63.705,63.69,63.702,50220000.0
2009-12-14 22:18:00,63.713,63.713,63.702,63.702,64460000.0
2009-12-14 22:21:00,63.717,63.717,63.699,63.705,54540000.0
2009-12-14 22:22:00,63.702,63.706,63.701,63.705,73900000.0
2009-12-14 22:23:00,63.697,63.701,63.697,63.698,73120000.0
2009-12-14 22:24:00,63.714,63.715,63.704,63.714,87590000.0
2009-12-14 22:25:00,63.722,63.734,63.721,63.727,96050000.0
2009-12-14 22:26:00,63.716,63.716,63.71,63.715,55450000.0
2009-12-14 22:27:00,63.733,63.733,63.721,63.73,108050000.0
2009-12-14 22:28:00,63.729,63.73,63.712,63.718,125720000.0
2009-12-14 22:29:00,63.71,63.715,63.707,63.715,141940000.0
2009-12-14 22:30:00,63.725,63.725,63.718,63.719,128820000.0
2009-12-14 22:31:00,63.716,63.725,63.716,63.719,101560000.0
2009-12-14 22:33:00,63.725,63.727,63.721,63.722,45680000.0
2009-12-14 22:35:00,63.719,63.726,63.718,63.726,53400000.0
2009-12-14 22:36:00,63.732,63.732,63.714,63.72,71610000.0
2009-12-14 22:37:00,63.718,63.724,63.714,63.721,69940000.0
2009-12-14 22:38:00,63.707,63.725,63.703,63.704,78640000.0
2009-12-14 22:39:00,63.714,63.714,63.704,63.709,95020000.0
2009-12-14 22:40:00,63.715,63.715,63.709,63.71,61430000.0
2009-12-14 22:41:00,63.7,63.703,63.692,63.696,116170000.0
2009-12-14 22:42:00,63.7,63.7,63.674,63.693,137260000.0
2009-12-14 22:43:00,63.69,63.69,63.675,63.675,148860000.0
2009-12-14 22:44:00,63.667,63.682,63.654,63.66,139180000.0
2009-12-14 22:45:00,63.662,63.681,63.656,63.675,101500000.0
2009-12-14 22:46:00,63.687,63.687,63.675,63.675,76900000.0
2009-12-14 22:47:00,63.686,63.69,63.686,63.688,63600000.0
2009-12-14 22:48:00,63.703,63.704,63.684,63.69,102230000.0
2009-12-14 22:49:00,63.681,63.682,63.661,63.669,61880000.0
2009-12-14 22:50:00,63.677,63.682,63.661,63.681,54510000.0
2009-12-14 22:51:00,63.7,63.7,63.686,63.695,37000000.0
2009-12-14 22:52:00,63.684,63.694,63.684,63.694,26690000.0
2009-12-14 22:54:00,63.704,63.707,63.696,63.705,58390000.0
2009-12-14 22:55:00,63.704,63.704,63.693,63.697,77700000.0
2009-12-14 22:56:00,63.699,63.71,63.699,63.7,83510000.0
2009-12-14 22:57:00,63.714,63.715,63.695,63.715,82090000.0
2009-12-14 22:58:00,63.69,63.695,63.672,63.673,99840000.0
2009-12-14 22:59:00,63.674,63.68,63.661,63.661,62150000.0
2009-12-14 23:00:00,63.664,63.664,63.648,63.658,113510000.0
2009-12-14 23:01:00,63.663,63.665,63.657,63.661,126930000.0
2009-12-14 23:02:00,63.668,63.672,63.652,63.671,163650000.0
2009-12-14 23:03:00,63.668,63.669,63.664,63.668,141480000.0
2009-12-14 23:04:00,63.653,63.664,63.653,63.663,101430000.0
2009-12-14 23:05:00,63.652,63.664,63.652,63.661,82440000.0
2009-12-14 23:06:00,63.673,63.675,63.662,63.669,68330000.0
2009-12-14 23:07:00,63.674,63.678,63.668,63.668,111920000.0
2009-12-14 23:08:00,63.674,63.674,63.663,63.667,70370000.0
2009-12-14 23:09:00,63.674,63.675,63.668,63.67,55020000.0
2009-12-14 23:10:00,63.671,63.677,63.671,63.674,36120000.0
2009-12-14 23:11:00,63.673,63.679,63.669,63.67,33820000.0
2009-12-14 23:12:00,63.673,63.675,63.66,63.665,56210000.0
2009-12-14 23:13:00,63.658,63.659,63.656,63.658,31130000.0
2009-12-14 23:14:00,63.656,63.658,63.656,63.657,41290000.0
2009-12-14 23:15:00,63.671,63.671,63.661,63.661,69900000.0
2009-12-14 23:16:00,63.666,63.666,63.658,63.664,91420000.0
2009-12-14 23:17:00,63.66,63.669,63.659,63.666,108890000.0
2009-12-14 23:18:00,63.662,63.672,63.662,63.669,114510000.0
2009-12-14 23:19:00,63.663,63.665,63.659,63.661,57920000.0
2009-12-14 23:20:00,63.66,63.674,63.66,63.666,144060000.0
2009-12-14 23:21:00,63.657,63.665,63.657,63.66,108920000.0
2009-12-14 23:22:00,63.668,63.669,63.667,63.668,56990000.0
2009-12-14 23:23:00,63.657,63.665,63.651,63.659,61880000.0
2009-12-14 23:24:00,63.661,63.664,63.655,63.657,11830000.0
2009-12-14 23:25:00,63.66,63.666,63.659,63.659,46550000.0
2009-12-14 23:26:00,63.657,63.66,63.657,63.657,34300000.0
2009-12-14 23:27:00,63.664,63.665,63.658,63.66,90690000.0
2009-12-14 23:29:00,63.661,63.665,63.66,63.662,57940000.0
2009-12-14 23:30:00,63.669,63.67,63.654,63.657,72420000.0
2009-12-14 23:31:00,63.65,63.658,63.649,63.654,76910000.0
2009-12-14 23:32:00,63.656,63.657,63.648,63.651,75810000.0
2009-12-14 23:33:00,63.665,63.665,63.643,63.65,93350000.0
2009-12-14 23:34:00,63.648,63.649,63.647,63.648,58860000.0
2009-12-14 23:35:00,63.642,63.648,63.64,63.643,107270000.0
2009-12-14 23:36:00,63.653,63.655,63.634,63.634,122530000.0
2009-12-14 23:37:00,63.636,63.637,63.628,63.636,151530000.0
2009-12-14 23:38:00,63.637,63.657,63.636,63.653,140090000.0
2009-12-14 23:39:00,63.644,63.646,63.639,63.639,97370000.0
2009-12-14 23:40:00,63.642,63.645,63.639,63.639,82160000.0
2009-12-14 23:41:00,63.647,63.655,63.647,63.651,62260000.0
2009-12-14 23:42:00,63.643,63.646,63.64,63.642,114730000.0
2009-12-14 23:43:00,63.636,63.639,63.636,63.639,64500000.0
2009-12-14 23:45:00,63.653,63.653,63.628,63.641,53220000.0
2009-12-14 23:46:00,63.645,63.646,63.639,63.639,66610000.0
2009-12-14 23:47:00,63.637,63.641,63.637,63.638,64520000.0
2009-12-14 23:48:00,63.653,63.655,63.642,63.642,68430000.0
2009-12-14 23:49:00,63.639,63.639,63.637,63.638,93990000.0
2009-12-14 23:50:00,63.64,63.646,63.64,63.646,59230000.0
2009-12-14 23:51:00,63.706,63.708,63.645,63.678,96180000.0
2009-12-14 23:52:00,63.668,63.676,63.668,63.675,119950000.0
2009-12-14 23:54:00,63.695,63.701,63.692,63.692,55220000.0
2009-12-14 23:55:00,63.672,63.677,63.67,63.675,75150000.0
2009-12-14 23:56:00,63.677,63.689,63.673,63.673,68190000.0
2009-12-14 23:57:00,63.676,63.678,63.67,63.676,83310000.0
2009-12-14 23:58:00,63.673,63.677,63.669,63.675,93660000.0
2009-12-14 23:59:00,63.675,63.718,63.675,63.696,67160000.0
2009-12-15 00:00:00,63.696,63.696,63.664,63.664,107270000.0
2009-12-15 00:01:00,63.668,63.678,63.667,63.669,124560000.0
2009-12-15 00:02:00,63.667,63.672,63.66,63.666,151200000.0
2009-12-15 00:03:00,63.696,63.699,63.673,63.673,132270000.0
2009-12-15 00:04:00,63.676,63.679,63.675,63.678,100000000.0
2009-12-15 00:05:00,63.692,63.698,63.688,63.689,74630000.0
2009-12-15 00:06:00,63.705,63.707,63.7,63.702,61980000.0
2009-12-15 00:07:00,63.683,63.694,63.672,63.691,109420000.0
2009-12-15 00:08:00,63.704,63.708,63.701,63.703,71080000.0
2009-12-15 00:10:00,63.687,63.69,63.685,63.689,62810000.0
2009-12-15 00:11:00,63.705,63.706,63.7,63.7,69810000.0
2009-12-15 00:12:00,63.684,63.69,63.681,63.683,73150000.0
2009-12-15 00:13:00,63.692,63.701,63.691,63.691,91740000.0
2009-12-15 00:14:00,63.679,63.679,63.677,63.678,97770000.0
2009-12-15 00:15:00,63.688,63.688,63.68,63.686,62600000.0
2009-12-15 00:16:00,63.699,63.704,63.688,63.694,104870000.0
2009-12-15 00:17:00,63.705,63.714,63.691,63.704,128940000.0
2009-12-15 00:18:00,63.681,63.687,63.667,63.681,151510000.0
2009-12-15 00:19:00,63.691,63.699,63.689,63.695,127160000.0
2009-12-15 00:20:00,63.705,63.71,63.7,63.7,101070000.0
2009-12-15 00:21:00,63.7,63.706,63.69,63.703,72150000.0
2009-12-15 00:23:00,63.714,63.716,63.709,63.714,47630000.0
2009-12-15 00:25:00,63.699,63.708,63.699,63.706,57150000.0
2009-12-15 00:26:00,63.704,63.724,63.703,63.717,71940000.0
2009-12-15 00:27:00,63.699,63.713,63.699,63.707,65270000.0
2009-12-15 00:28:00,63.698,63.711,63.694,63.694,86570000.0
2009-12-15 00:29:00,63.702,63.709,63.701,63.706,96800000.0
2009-12-15 00:30:00,63.715,63.716,63.71,63.711,59570000.0
2009-12-15 00:31:00,63.691,63.699,63.69,63.693,105090000.0
2009-12-15 00:32:00,63.706,63.71,63.705,63.706,126390000.0
2009-12-15 00:33:00,63.708,63.712,63.694,63.701,150120000.0
2009-12-15 00:34:00,63.698,63.7,63.694,63.698,136100000.0
2009-12-15 00:35:00,63.718,63.719,63.715,63.718,100790000.0
2009-12-15 00:36:00,63.709,63.709,63.705,63.706,72940000.0
2009-12-15 00:38:00,63.715,63.715,63.71,63.712,56850000.0
2009-12-15 00:39:00,63.705,63.715,63.705,63.706,66800000.0
2009-12-15 00:41:00,63.699,63.706,63.699,63.705,56370000.0
2009-12-15 00:42:00,63.715,63.717,63.709,63.709,62760000.0
2009-12-15 00:43:00,63.707,63.715,63.703,63.703,71950000.0
2009-12-15 00:44:00,63.706,63.707,63.691,63.704,87310000.0
2009-12-15 00:45:00,63.713,63.715,63.704,63.704,99600000.0
2009-12-15 00:46:00,63.71,63.717,63.71,63.717,61320000.0
2009-12-15 00:47:00,63.711,63.722,63.711,63.716,101450000.0
2009-12-15 00:48:00,63.713,63.713,63.702,63.706,127680000.0
2009-12-15 00:49:00,63.705,63.706,63.696,63.706,147770000.0
2009-12-15 00:50:00,63.711,63.724,63.711,63.718,130230000.0
2009-12-15 00:51:00,63.716,63.717,63.709,63.71,105280000.0
2009-12-15 00:53:00,63.717,63.719,63.715,63.719,58610000.0
2009-12-15 00:54:00,63.724,63.726,63.719,63.72,63710000.0
2009-12-15 00:55:00,63.717,63.721,63.717,63.718,68680000.0
2009-12-15 00:56:00,63.728,63.743,63.724,63.743,74630000.0
2009-12-15 00:57:00,63.733,63.733,63.714,63.714,96060000.0
2009-12-15 00:58:00,63.712,63.732,63.712,63.728,65230000.0
2009-12-15 00:59:00,63.726,63.727,63.716,63.718,101810000.0
2009-12-15 01:00:00,63.741,63.741,63.732,63.733,124380000.0
2009-12-15 01:01:00,63.73,63.73,63.713,63.715,159820000.0
2009-12-15 01:02:00,63.712,63.717,63.709,63.715,127880000.0
2009-12-15 01:03:00,63.725,63.727,63.718,63.721,98900000.0
2009-12-15 01:05:00,63.715,63.716,63.71,63.712,58140000.0
2009-12-15 01:06:00,63.718,63.72,63.717,63.717,63160000.0
2009-12-15 01:07:00,63.717,63.721,63.717,63.718,74790000.0
2009-12-15 01:08:00,63.721,63.727,63.721,63.725,78630000.0
2009-12-15 01:09:00,63.736,63.736,63.729,63.73,93900000.0
2009-12-15 01:10:00,63.721,63.727,63.721,63.727,61670000.0
2009-12-15 01:11:00,63.722,63.728,63.719,63.719,103890000.0
2009-12-15 01:12:00,63.722,63.729,63.719,63.72,130220000.0
2009-12-15 01:13:00,63.72,63.726,63.718,63.719,148810000.0
2009-12-15 01:14:00,63.717,63.717,63.708,63.708,133260000.0
2009-12-15 01:15:00,63.715,63.716,63.709,63.716,99370000.0
2009-12-15 01:16:00,63.712,63.717,63.71,63.714,69220000.0
2009-12-15 01:17:00,63.725,63.726,63.718,63.722,71820000.0
2009-12-15 01:18:00,63.71,63.72,63.708,63.715,106870000.0
2009-12-15 01:21:00,63.726,63.726,63.719,63.72,59960000.0
2009-12-15 01:22:00,63.712,63.722,63.712,63.715,72020000.0
2009-12-15 01:23:00,63.705,63.714,63.703,63.713,66180000.0
2009-12-15 01:24:00,63.707,63.71,63.7,63.706,79280000.0
2009-12-15 01:25:00,63.702,63.713,63.694,63.713,87930000.0
2009-12-15 01:26:00,63.701,63.714,63.701,63.709,56490000.0
2009-12-15 01:27:00,63.705,63.706,63.697,63.703,106760000.0
2009-12-15 01:28:00,63.71,63.717,63.709,63.713,129980000.0
2009-12-15 01:29:00,63.715,63.716,63.707,63.716,155390000.0
2009-12-15 01:30:00,63.713,63.716,63.709,63.715,124990000.0
2009-12-15 01:31:00,63.716,63.719,63.715,63.718,102880000.0
2009-12-15 01:33:00,63.725,63.725,63.721,63.722,45310000.0
2009-12-15 01:35:00,63.727,63.733,63.722,63.732,46250000.0
2009-12-15 01:36:00,63.736,63.736,63.729,63.729,64960000.0
2009-12-15 01:37:00,63.737,63.741,63.737,63.738,65840000.0
2009-12-15 01:39:00,63.742,63.745,63.732,63.745,57680000.0
2009-12-15 01:40:00,63.753,63.767,63.752,63.758,70880000.0
2009-12-15 01:41:00,63.762,63.765,63.752,63.756,78640000.0
2009-12-15 01:42:00,63.762,63.773,63.755,63.767,84490000.0
2009-12-15 01:43:00,63.757,63.76,63.751,63.755,93980000.0
2009-12-15 01:44:00,63.759,63.759,63.757,63.758,60780000.0
2009-12-15 01:45:00,63.765,63.768,63.758,63.764,111410000.0
2009-12-15 01:46:00,63.746,63.755,63.743,63.754,126770000.0
2009-12-15 01:47:00,63.753,63.753,63.732,63.743,143720000.0
2009-12-15 01:48:00,63.745,63.745,63.73,63.736,128340000.0
2009-12-15 01:49:00,63.729,63.73,63.726,63.728,94720000.0
2009-12-15 01:50:00,63.72,63.725,63.718,63.719,70210000.0
2009-12-15 01:51:00,63.717,63.725,63.717,63.723,72680000.0
2009-12-15 01:52:00,63.715,63.716,63.709,63.713,109080000.0
2009-12-15 01:53:00,63.716,63.724,63.716,63.723,68250000.0
2009-12-15 01:54:00,63.742,63.744,63.721,63.731,57340000.0
2009-12-15 01:55:00,63.727,63.735,63.723,63.724,38710000.0
2009-12-15 01:56:00,63.733,63.736,63.732,63.736,25380000.0
2009-12-15 01:57:00,63.731,63.746,63.731,63.744,50350000.0
2009-12-15 01:58:00,63.735,63.735,63.731,63.735,26620000.0
2009-12-15 02:01:00,63.737,63.745,63.737,63.745,46740000.0
2009-12-15 02:02:00,63.749,63.757,63.748,63.757,51330000.0
2009-12-15 02:03:00,63.77,63.77,63.759,63.759,106100000.0
2009-12-15 02:05:00,63.753,63.757,63.745,63.748,76310000.0
2009-12-15 02:06:00,63.749,63.766,63.742,63.766,95780000.0
2009-12-15 02:07:00,63.768,63.769,63.767,63.769,48190000.0
2009-12-15 02:08:00,63.75,63.764,63.75,63.759,34760000.0
2009-12-15 02:09:00,63.769,63.77,63.767,63.768,49700000.0
2009-12-15 02:10:00,63.77,63.784,63.77,63.778,103200000.0
2009-12-15 02:11:00,63.786,63.794,63.784,63.787,111140000.0
2009-12-15 02:12:00,63.782,63.783,63.773,63.779,38780000.0
2009-12-15 02:13:00,63.778,63.787,63.778,63.786,50350000.0
2009-12-15 02:14:00,63.788,63.798,63.788,63.797,23490000.0
2009-12-15 02:15:00,63.794,63.794,63.781,63.781,45650000.0
2009-12-15 02:16:00,63.786,63.789,63.778,63.786,66970000.0
2009-12-15 02:17:00,63.785,63.785,63.772,63.784,74880000.0
2009-12-15 02:18:00,63.797,63.797,63.779,63.78,147070000.0
2009-12-15 02:21:00,63.775,63.797,63.773,63.797,105150000.0
2009-12-15 02:22:00,63.789,63.797,63.789,63.797,104960000.0
2009-12-15 02:23:00,63.786,63.787,63.778,63.778,75350000.0
2009-12-15 02:24:00,63.785,63.792,63.772,63.779,47040000.0
2009-12-15 02:25:00,63.776,63.786,63.774,63.777,35170000.0
2009-12-15 02:26:00,63.776,63.777,63.77,63.77,43340000.0
2009-12-15 02:27:00,63.776,63.776,63.754,63.761,43580000.0
2009-12-15 02:28:00,63.759,63.764,63.752,63.764,26880000.0
2009-12-15 02:29:00,63.747,63.76,63.746,63.757,40950000.0
2009-12-15 02:30:00,63.756,63.756,63.722,63.722,49840000.0
2009-12-15 02:31:00,63.706,63.724,63.702,63.713,108510000.0
2009-12-15 02:32:00,63.71,63.71,63.684,63.684,85570000.0
2009-12-15 02:33:00,63.695,63.695,63.675,63.679,69820000.0
2009-12-15 02:34:00,63.679,63.704,63.677,63.704,90640000.0
2009-12-15 02:35:00,63.715,63.715,63.702,63.707,132570000.0
2009-12-15 02:36:00,63.699,63.716,63.699,63.705,118440000.0
2009-12-15 02:37:00,63.705,63.706,63.695,63.695,150170000.0
2009-12-15 02:38:00,63.686,63.693,63.68,63.686,123190000.0
2009-12-15 02:39:00,63.684,63.684,63.661,63.671,66170000.0
2009-12-15 02:40:00,63.676,63.681,63.664,63.669,91610000.0
2009-12-15 02:41:00,63.677,63.693,63.67,63.685,83700000.0
2009-12-15 02:42:00,63.695,63.695,63.671,63.686,76560000.0
2009-12-15 02:43:00,63.668,63.675,63.664,63.675,71740000.0
2009-12-15 02:44:00,63.678,63.68,63.675,63.678,77440000.0
2009-12-15 02:45:00,63.685,63.703,63.681,63.703,14690000.0
2009-12-15 02:46:00,63.708,63.722,63.694,63.718,110310000.0
2009-12-15 02:47:00,63.717,63.722,63.702,63.702,73190000.0
2009-12-15 02:48:00,63.72,63.724,63.71,63.724,43810000.0
2009-12-15 02:49:00,63.706,63.717,63.706,63.717,35590000.0
2009-12-15 02:50:00,63.717,63.721,63.711,63.719,42350000.0
2009-12-15 02:51:00,63.711,63.734,63.711,63.734,38310000.0
2009-12-15 02:52:00,63.731,63.744,63.731,63.731,24440000.0
2009-12-15 02:53:00,63.738,63.743,63.734,63.74,43020000.0
2009-12-15 02:54:00,63.743,63.743,63.714,63.727,57550000.0
2009-12-15 02:55:00,63.73,63.741,63.695,63.721,116670000.0
2009-12-15 02:56:00,63.723,63.723,63.705,63.718,71850000.0
2009-12-15 02:57:00,63.717,63.722,63.711,63.716,69910000.0
2009-12-15 02:58:00,63.716,63.725,63.713,63.725,87380000.0
2009-12-15 02:59:00,63.728,63.732,63.722,63.727,143240000.0
2009-12-15 03:00:00,63.727,63.734,63.724,63.727,117390000.0
2009-12-15 03:01:00,63.73,63.73,63.698,63.71,140110000.0
2009-12-15 03:02:00,63.709,63.724,63.705,63.708,133350000.0
2009-12-15 03:03:00,63.698,63.719,63.698,63.716,65100000.0
2009-12-15 03:04:00,63.717,63.724,63.706,63.71,87700000.0
2009-12-15 03:05:00,63.7,63.717,63.694,63.717,76700000.0
2009-12-15 03:06:00,63.706,63.716,63.695,63.716,79620000.0
2009-12-15 03:07:00,63.714,63.714,63.701,63.701,65810000.0
2009-12-15 03:08:00,63.707,63.715,63.702,63.709,74470000.0
2009-12-15 03:09:00,63.702,63.705,63.702,63.705,4510000.0
2009-12-15 03:10:00,63.7,63.706,63.69,63.69,74450000.0
2009-12-15 03:11:00,63.697,63.7,63.687,63.688,69530000.0
2009-12-15 03:12:00,63.699,63.706,63.693,63.706,84770000.0
2009-12-15 03:13:00,63.703,63.711,63.702,63.702,8830000.0
2009-12-15 03:14:00,63.71,63.716,63.709,63.709,76100000.0
2009-12-15 03:15:00,63.702,63.713,63.702,63.708,20670000.0
2009-12-15 03:16:00,63.708,63.712,63.696,63.708,72360000.0
2009-12-15 03:17:00,63.706,63.706,63.689,63.689,80380000.0
2009-12-15 03:18:00,63.712,63.712,63.712,63.712,5110000.0
2009-12-15 03:19:00,63.705,63.705,63.694,63.698,8840000.0
2009-12-15 03:20:00,63.695,63.695,63.681,63.681,82750000.0
2009-12-15 03:21:00,63.685,63.685,63.674,63.675,15210000.0
2009-12-15 03:22:00,63.678,63.681,63.673,63.681,7930000.0
2009-12-15 03:23:00,63.699,63.706,63.693,63.698,81570000.0
2009-12-15 03:24:00,63.692,63.705,63.692,63.705,5830000.0
2009-12-15 03:25:00,63.703,63.703,63.685,63.697,112460000.0
2009-12-15 03:26:00,63.691,63.693,63.681,63.687,133690000.0
2009-12-15 03:27:00,63.696,63.699,63.69,63.695,128590000.0
2009-12-15 03:28:00,63.697,63.706,63.697,63.705,66270000.0
2009-12-15 03:29:00,63.692,63.705,63.692,63.699,87550000.0
2009-12-15 03:30:00,63.708,63.709,63.701,63.709,77000000.0
2009-12-15 03:31:00,63.692,63.703,63.691,63.691,73710000.0
2009-12-15 03:32:00,63.699,63.705,63.693,63.698,69160000.0
2009-12-15 03:33:00,63.708,63.708,63.699,63.7,80990000.0
2009-12-15 03:34:00,63.692,63.695,63.692,63.695,3950000.0
2009-12-15 03:35:00,63.686,63.693,63.681,63.681,89680000.0
2009-12-15 03:36:00,63.697,63.697,63.673,63.677,136810000.0
2009-12-15 03:37:00,63.687,63.69,63.684,63.686,114120000.0
2009-12-15 03:38:00,63.682,63.691,63.674,63.688,149640000.0
2009-12-15 03:39:00,63.681,63.681,63.661,63.674,130730000.0
2009-12-15 03:40:00,63.676,63.686,63.676,63.686,67140000.0
2009-12-15 03:41:00,63.679,63.68,63.677,63.679,90180000.0
2009-12-15 03:42:00,63.671,63.686,63.671,63.686,88570000.0
2009-12-15 03:44:00,63.69,63.698,63.688,63.697,72070000.0
2009-12-15 03:45:00,63.698,63.705,63.693,63.705,71240000.0
2009-12-15 03:46:00,63.691,63.695,63.691,63.695,4330000.0
2009-12-15 03:47:00,63.695,63.695,63.683,63.689,108990000.0
2009-12-15 03:48:00,63.695,63.695,63.681,63.681,71920000.0
2009-12-15 03:49:00,63.693,63.714,63.693,63.714,52700000.0
2009-12-15 03:51:00,63.724,63.724,63.703,63.709,43230000.0
2009-12-15 03:52:00,63.708,63.71,63.707,63.709,35880000.0
2009-12-15 03:53:00,63.717,63.725,63.713,63.719,21430000.0
2009-12-15 03:54:00,63.721,63.736,63.721,63.736,48310000.0
2009-12-15 03:55:00,63.737,63.737,63.728,63.728,56810000.0
2009-12-15 03:56:00,63.738,63.755,63.738,63.744,116030000.0
2009-12-15 03:57:00,63.746,63.758,63.746,63.758,76390000.0
2009-12-15 03:58:00,63.742,63.754,63.742,63.745,72940000.0
2009-12-15 03:59:00,63.729,63.745,63.729,63.745,90620000.0
2009-12-15 04:00:00,63.745,63.745,63.728,63.745,143120000.0
2009-12-15 04:01:00,63.737,63.744,63.73,63.736,115740000.0
2009-12-15 04:02:00,63.729,63.754,63.729,63.744,164120000.0
2009-12-15 04:03:00,63.728,63.743,63.728,63.737,137910000.0
2009-12-15 04:04:00,63.737,63.744,63.733,63.74,71840000.0
2009-12-15 04:05:00,63.739,63.746,63.735,63.745,90230000.0
2009-12-15 04:06:00,63.736,63.736,63.723,63.73,88940000.0
2009-12-15 04:07:00,63.735,63.735,63.724,63.729,85770000.0
2009-12-15 04:09:00,63.728,63.736,63.723,63.736,71470000.0
2009-12-15 04:10:00,63.714,63.722,63.714,63.722,7130000.0
2009-12-15 04:11:00,63.721,63.732,63.715,63.727,80690000.0
2009-12-15 04:12:00,63.714,63.732,63.714,63.726,72620000.0
2009-12-15 04:13:00,63.722,63.741,63.715,63.721,64460000.0
2009-12-15 04:14:00,63.729,63.736,63.723,63.736,68280000.0
2009-12-15 04:15:00,63.734,63.734,63.724,63.73,13150000.0
2009-12-15 04:16:00,63.734,63.734,63.723,63.73,75360000.0
2009-12-15 04:17:00,63.728,63.735,63.723,63.733,68480000.0
2009-12-15 04:18:00,63.728,63.73,63.725,63.727,13010000.0
2009-12-15 04:19:00,63.727,63.727,63.712,63.718,62970000.0
2009-12-15 04:20:00,63.713,63.722,63.7,63.7,72800000.0
2009-12-15 04:21:00,63.708,63.708,63.694,63.698,11310000.0
2009-12-15 04:22:00,63.698,63.705,63.693,63.705,63540000.0
2009-12-15 04:23:00,63.704,63.724,63.702,63.702,72260000.0
2009-12-15 04:24:00,63.709,63.714,63.705,63.708,14860000.0
2009-12-15 04:25:00,63.686,63.705,63.686,63.69,137590000.0
2009-12-15 04:26:00,63.699,63.707,63.698,63.706,118670000.0
2009-12-15 04:27:00,63.697,63.705,63.692,63.699,65880000.0
2009-12-15 04:28:00,63.693,63.706,63.693,63.706,80640000.0
2009-12-15 04:29:00,63.705,63.705,63.692,63.692,70780000.0
2009-12-15 04:30:00,63.707,63.707,63.694,63.707,69640000.0
2009-12-15 04:31:00,63.698,63.705,63.692,63.698,66530000.0
2009-12-15 04:32:00,63.696,63.696,63.69,63.69,76530000.0
2009-12-15 04:33:00,63.705,63.705,63.698,63.698,5300000.0
2009-12-15 04:34:00,63.692,63.701,63.691,63.691,7320000.0
2009-12-15 04:35:00,63.696,63.708,63.689,63.689,103080000.0
2009-12-15 04:36:00,63.706,63.706,63.692,63.692,70150000.0
2009-12-15 04:37:00,63.707,63.707,63.69,63.69,74490000.0
2009-12-15 04:38:00,63.705,63.709,63.699,63.706,75950000.0
2009-12-15 04:39:00,63.714,63.714,63.695,63.699,124120000.0
2009-12-15 04:40:00,63.705,63.707,63.699,63.706,108880000.0
2009-12-15 04:42:00,63.695,63.704,63.69,63.696,130050000.0
2009-12-15 04:43:00,63.703,63.707,63.7,63.7,64480000.0
2009-12-15 04:44:00,63.7,63.707,63.698,63.698,85880000.0
2009-12-15 04:45:00,63.709,63.716,63.703,63.716,82560000.0
2009-12-15 04:46:00,63.717,63.719,63.712,63.712,78440000.0
2009-12-15 04:47:00,63.707,63.712,63.698,63.698,69310000.0
2009-12-15 04:48:00,63.717,63.718,63.709,63.709,81840000.0
2009-12-15 04:49:00,63.706,63.706,63.706,63.706,1320000.0
2009-12-15 04:50:00,63.714,63.718,63.712,63.718,42690000.0
2009-12-15 04:51:00,63.708,63.715,63.708,63.709,38370000.0
2009-12-15 04:52:00,63.715,63.717,63.71,63.717,22360000.0
2009-12-15 04:53:00,63.714,63.733,63.714,63.733,42070000.0
2009-12-15 04:54:00,63.728,63.729,63.727,63.728,52330000.0
2009-12-15 04:55:00,63.727,63.734,63.72,63.731,108400000.0
2009-12-15 04:56:00,63.723,63.728,63.722,63.727,83480000.0
2009-12-15 04:57:00,63.718,63.725,63.713,63.718,77700000.0
2009-12-15 04:58:00,63.726,63.73,63.726,63.728,90800000.0
2009-12-15 04:59:00,63.719,63.727,63.718,63.718,132790000.0
2009-12-15 05:00:00,63.724,63.728,63.72,63.727,121690000.0
2009-12-15 05:01:00,63.723,63.73,63.719,63.728,147840000.0
2009-12-15 05:02:00,63.719,63.736,63.719,63.72,122940000.0
2009-12-15 05:03:00,63.735,63.738,63.732,63.732,58660000.0
2009-12-15 05:04:00,63.729,63.73,63.727,63.729,84650000.0
2009-12-15 05:05:00,63.722,63.728,63.686,63.716,74600000.0
2009-12-15 05:06:00,63.706,63.706,63.675,63.704,77190000.0
2009-12-15 05:07:00,63.708,63.718,63.708,63.71,76530000.0
2009-12-15 05:08:00,63.72,63.729,63.714,63.725,79680000.0
2009-12-15 05:09:00,63.737,63.743,63.732,63.734,11130000.0
2009-12-15 05:10:00,63.729,63.731,63.717,63.717,10330000.0
2009-12-15 05:11:00,63.736,63.743,63.731,63.738,121400000.0
2009-12-15 05:12:00,63.744,63.757,63.74,63.757,60350000.0
2009-12-15 05:13:00,63.758,63.775,63.745,63.749,92280000.0
2009-12-15 05:14:00,63.749,63.756,63.743,63.756,83050000.0
2009-12-15 05:15:00,63.766,63.766,63.752,63.759,73280000.0
2009-12-15 05:16:00,63.767,63.767,63.75,63.758,68110000.0
2009-12-15 05:17:00,63.765,63.768,63.759,63.759,86160000.0
2009-12-15 05:18:00,63.761,63.771,63.761,63.761,11320000.0
2009-12-15 05:19:00,63.776,63.776,63.769,63.776,77370000.0
2009-12-15 05:20:00,63.77,63.776,63.763,63.768,68210000.0
2009-12-15 05:21:00,63.77,63.775,63.762,63.768,75380000.0
2009-12-15 05:22:00,63.775,63.775,63.77,63.771,8820000.0
2009-12-15 05:23:00,63.776,63.776,63.763,63.763,82260000.0
2009-12-15 05:24:00,63.777,63.777,63.755,63.76,77670000.0
2009-12-15 05:25:00,63.753,63.753,63.718,63.719,74480000.0
2009-12-15 05:26:00,63.719,63.726,63.713,63.719,80680000.0
2009-12-15 05:27:00,63.723,63.724,63.721,63.721,5830000.0
2009-12-15 05:28:00,63.725,63.725,63.708,63.718,66920000.0
2009-12-15 05:29:00,63.708,63.718,63.708,63.709,86130000.0
2009-12-15 05:30:00,63.728,63.738,63.716,63.727,122280000.0
2009-12-15 05:31:00,63.732,63.736,63.719,63.719,123750000.0
2009-12-15 05:32:00,63.723,63.726,63.714,63.717,144600000.0
2009-12-15 05:33:00,63.723,63.723,63.709,63.709,121280000.0
2009-12-15 05:34:00,63.709,63.724,63.709,63.718,66780000.0
2009-12-15 05:35:00,63.711,63.717,63.711,63.717,92840000.0
2009-12-15 05:36:00,63.72,63.722,63.713,63.718,79910000.0
2009-12-15 05:37:00,63.728,63.728,63.721,63.721,81170000.0
2009-12-15 05:38:00,63.723,63.725,63.713,63.725,69930000.0
2009-12-15 05:39:00,63.723,63.736,63.722,63.728,77440000.0
2009-12-15 05:40:00,63.716,63.729,63.713,63.729,16380000.0
2009-12-15 05:41:00,63.717,63.723,63.71,63.72,35950000.0
2009-12-15 05:42:00,63.707,63.716,63.702,63.716,43660000.0
2009-12-15 05:43:00,63.71,63.724,63.706,63.724,38030000.0
2009-12-15 05:44:00,63.728,63.733,63.722,63.722,18790000.0
2009-12-15 05:45:00,63.729,63.735,63.722,63.722,37600000.0
2009-12-15 05:46:00,63.739,63.739,63.731,63.736,49990000.0
2009-12-15 05:47:00,63.735,63.747,63.729,63.729,109960000.0
2009-12-15 05:48:00,63.732,63.736,63.723,63.723,74090000.0
2009-12-15 05:49:00,63.737,63.737,63.726,63.726,66740000.0
2009-12-15 05:50:00,63.746,63.754,63.736,63.748,82980000.0
2009-12-15 05:51:00,63.74,63.747,63.738,63.746,133130000.0
2009-12-15 05:52:00,63.754,63.754,63.743,63.746,117280000.0
2009-12-15 05:53:00,63.753,63.757,63.741,63.741,142740000.0
2009-12-15 05:54:00,63.756,63.767,63.75,63.756,122120000.0
2009-12-15 05:55:00,63.748,63.757,63.748,63.757,60350000.0
2009-12-15 05:56:00,63.765,63.765,63.743,63.757,87110000.0
2009-12-15 05:57:00,63.747,63.755,63.745,63.749,77260000.0
2009-12-15 05:58:00,63.739,63.757,63.732,63.757,80670000.0
2009-12-15 06:00:00,63.756,63.756,63.732,63.732,77500000.0
2009-12-15 06:01:00,63.732,63.736,63.729,63.729,11080000.0
2009-12-15 06:02:00,63.719,63.745,63.719,63.731,43990000.0
2009-12-15 06:03:00,63.728,63.737,63.722,63.737,34410000.0
2009-12-15 06:04:00,63.731,63.742,63.73,63.73,23710000.0
2009-12-15 06:05:00,63.738,63.752,63.735,63.738,46480000.0
2009-12-15 06:06:00,63.73,63.743,63.725,63.743,50800000.0
2009-12-15 06:07:00,63.745,63.755,63.737,63.737,111480000.0
2009-12-15 06:08:00,63.74,63.74,63.723,63.728,72710000.0
2009-12-15 06:09:00,63.722,63.733,63.722,63.727,68560000.0
2009-12-15 06:10:00,63.731,63.75,63.731,63.739,89020000.0
2009-12-15 06:11:00,63.747,63.747,63.737,63.737,144090000.0
2009-12-15 06:12:00,63.753,63.753,63.729,63.729,116630000.0
2009-12-15 06:13:00,63.725,63.735,63.722,63.728,150860000.0
2009-12-15 06:14:00,63.727,63.732,63.712,63.717,124350000.0
2009-12-15 06:15:00,63.725,63.727,63.72,63.721,67850000.0
2009-12-15 06:16:00,63.721,63.727,63.719,63.719,91670000.0
2009-12-15 06:17:00,63.727,63.727,63.712,63.712,84930000.0
2009-12-15 06:18:00,63.718,63.732,63.716,63.727,73610000.0
2009-12-15 06:19:00,63.735,63.735,63.712,63.712,72770000.0
2009-12-15 06:20:00,63.728,63.735,63.723,63.735,75070000.0
2009-12-15 06:21:00,63.731,63.737,63.731,63.733,14280000.0
2009-12-15 06:22:00,63.734,63.738,63.728,63.728,112110000.0
2009-12-15 06:23:00,63.737,63.746,63.733,63.746,68810000.0
2009-12-15 06:24:00,63.739,63.743,63.73,63.737,80700000.0
2009-12-15 06:25:00,63.736,63.74,63.735,63.738,90100000.0
2009-12-15 06:26:00,63.746,63.746,63.73,63.73,144980000.0
2009-12-15 06:27:00,63.736,63.745,63.733,63.736,107290000.0
2009-12-15 06:28:00,63.745,63.755,63.739,63.755,151820000.0
2009-12-15 06:29:00,63.745,63.754,63.739,63.753,125920000.0
2009-12-15 06:30:00,63.759,63.794,63.756,63.794,65870000.0
2009-12-15 06:31:00,63.792,63.826,63.792,63.826,84720000.0
2009-12-15 06:32:00,63.824,63.824,63.801,63.801,84590000.0
2009-12-15 06:33:00,63.806,63.812,63.791,63.8,76210000.0
2009-12-15 06:34:00,63.806,63.813,63.794,63.798,67390000.0
2009-12-15 06:35:00,63.808,63.815,63.803,63.815,79310000.0
2009-12-15 06:36:00,63.813,63.843,63.812,63.843,12400000.0
2009-12-15 06:37:00,63.847,63.854,63.841,63.848,73140000.0
2009-12-15 06:38:00,63.846,63.848,63.841,63.848,88650000.0
2009-12-15 06:39:00,63.838,63.846,63.831,63.831,83350000.0
2009-12-15 06:40:00,63.836,63.836,63.815,63.815,74440000.0
2009-12-15 06:41:00,63.813,63.833,63.813,63.833,66360000.0
2009-12-15 06:42:00,63.83,63.837,63.83,63.837,78470000.0
2009-12-15 06:43:00,63.827,63.834,63.823,63.834,10040000.0
2009-12-15 06:44:00,63.825,63.827,63.819,63.819,87590000.0
2009-12-15 06:45:00,63.841,63.851,63.832,63.845,147530000.0
2009-12-15 06:46:00,63.857,63.892,63.856,63.868,121150000.0
2009-12-15 06:47:00,63.865,63.878,63.865,63.876,159160000.0
2009-12-15 06:48:00,63.868,63.904,63.868,63.886,128380000.0
2009-12-15 06:49:00,63.901,63.92,63.896,63.918,65470000.0
2009-12-15 06:50:00,63.912,63.926,63.912,63.919,85660000.0
2009-12-15 06:51:00,63.917,63.917,63.881,63.881,79380000.0
2009-12-15 06:52:00,63.876,63.877,63.869,63.869,73240000.0
2009-12-15 06:53:00,63.868,63.874,63.86,63.868,73330000.0
2009-12-15 06:54:00,63.875,63.875,63.861,63.861,83930000.0
2009-12-15 06:55:00,63.874,63.877,63.87,63.877,12210000.0
2009-12-15 06:56:00,63.873,63.893,63.873,63.889,85010000.0
2009-12-15 06:57:00,63.896,63.896,63.874,63.874,78440000.0
2009-12-15 06:58:00,63.877,63.877,63.863,63.876,74440000.0
2009-12-15 06:59:00,63.869,63.877,63.869,63.877,80650000.0
2009-12-15 07:00:00,63.87,63.871,63.864,63.868,16200000.0
2009-12-15 07:01:00,63.88,63.886,63.872,63.886,41800000.0
2009-12-15 07:02:00,63.881,63.903,63.881,63.889,61760000.0
2009-12-15 07:03:00,63.91,63.924,63.905,63.905,45920000.0
2009-12-15 07:04:00,63.908,63.908,63.883,63.888,77330000.0
2009-12-15 07:05:00,63.88,63.894,63.88,63.888,80650000.0
2009-12-15 07:06:00,63.902,63.902,63.89,63.897,50120000.0
2009-12-15 07:07:00,63.886,63.893,63.88,63.881,60620000.0
2009-12-15 07:08:00,63.896,63.896,63.882,63.894,63240000.0
2009-12-15 07:09:00,63.9,63.914,63.893,63.914,50820000.0
2009-12-15 07:10:00,63.905,63.91,63.901,63.904,46470000.0
2009-12-15 07:11:00,63.909,63.925,63.904,63.914,52900000.0
2009-12-15 07:12:00,63.908,63.913,63.895,63.905,103020000.0
2009-12-15 07:13:00,63.888,63.907,63.876,63.907,152860000.0
2009-12-15 07:14:00,63.916,63.925,63.902,63.902,77710000.0
2009-12-15 07:15:00,63.903,63.904,63.894,63.899,80370000.0
2009-12-15 07:16:00,63.899,63.899,63.897,63.898,57070000.0
2009-12-15 07:17:00,63.907,63.914,63.902,63.909,33630000.0
2009-12-15 07:18:00,63.919,63.926,63.914,63.914,46680000.0
2009-12-15 07:19:00,63.919,63.924,63.913,63.913,98700000.0
2009-12-15 07:20:00,63.932,63.936,63.921,63.933,105420000.0
2009-12-15 07:21:00,63.934,63.934,63.91,63.91,35710000.0
2009-12-15 07:22:00,63.926,63.926,63.913,63.917,51120000.0
2009-12-15 07:23:00,63.908,63.913,63.901,63.901,19180000.0
2009-12-15 07:24:00,63.896,63.904,63.89,63.89,47390000.0
2009-12-15 07:25:00,63.902,63.902,63.881,63.881,62050000.0
2009-12-15 07:26:00,63.896,63.896,63.89,63.89,71500000.0
2009-12-15 07:27:00,63.888,63.888,63.88,63.886,147460000.0
2009-12-15 07:28:00,63.887,63.888,63.88,63.887,74650000.0
2009-12-15 07:29:00,63.878,63.883,63.871,63.878,97930000.0
2009-12-15 07:30:00,63.878,63.878,63.87,63.876,111270000.0
2009-12-15 07:31:00,63.876,63.876,63.869,63.876,106320000.0
2009-12-15 07:32:00,63.871,63.876,63.869,63.875,69010000.0
2009-12-15 07:33:00,63.872,63.872,63.851,63.867,44390000.0
2009-12-15 07:34:00,63.856,63.862,63.843,63.85,37080000.0
2009-12-15 07:35:00,63.838,63.845,63.835,63.838,39310000.0
2009-12-15 07:36:00,63.834,63.846,63.834,63.839,34410000.0
2009-12-15 07:37:00,63.846,63.861,63.832,63.832,21650000.0
2009-12-15 07:38:00,63.849,63.853,63.84,63.84,46300000.0
2009-12-15 07:39:00,63.844,63.844,63.827,63.836,52870000.0
2009-12-15 07:40:00,63.832,63.854,63.832,63.836,107380000.0
2009-12-15 07:41:00,63.835,63.844,63.831,63.844,74930000.0
2009-12-15 07:42:00,63.843,63.843,63.825,63.825,78210000.0
2009-12-15 07:43:00,63.836,63.837,63.831,63.837,84450000.0
2009-12-15 07:44:00,63.829,63.85,63.827,63.838,140030000.0
2009-12-15 07:45:00,63.851,63.853,63.836,63.837,113430000.0
2009-12-15 07:46:00,63.833,63.838,63.828,63.838,141170000.0
2009-12-15 07:47:00,63.835,63.835,63.82,63.82,130240000.0
2009-12-15 07:48:00,63.834,63.834,63.821,63.821,63890000.0
2009-12-15 07:49:00,63.819,63.842,63.819,63.822,92280000.0
2009-12-15 07:50:00,63.826,63.826,63.812,63.812,79210000.0
2009-12-15 07:51:00,63.824,63.824,63.794,63.794,86600000.0
2009-12-15 07:52:00,63.805,63.805,63.793,63.797,72100000.0
2009-12-15 07:53:00,63.8,63.814,63.8,63.8,74840000.0
2009-12-15 07:54:00,63.81,63.81,63.797,63.803,9020000.0
2009-12-15 07:55:00,63.808,63.822,63.804,63.812,76960000.0
2009-12-15 07:56:00,63.81,63.822,63.805,63.809,97130000.0
2009-12-15 07:57:00,63.814,63.816,63.805,63.816,110330000.0
2009-12-15 07:58:00,63.817,63.817,63.802,63.809,115430000.0
2009-12-15 07:59:00,63.796,63.796,63.789,63.789,78760000.0
2009-12-15 08:00:00,63.798,63.803,63.79,63.797,42830000.0
2009-12-15 08:01:00,63.803,63.828,63.796,63.828,36670000.0
2009-12-15 08:02:00,63.83,63.838,63.829,63.829,44030000.0
2009-12-15 08:03:00,63.84,63.855,63.84,63.855,35120000.0
2009-12-15 08:04:00,63.848,63.854,63.839,63.839,24740000.0
2009-12-15 08:05:00,63.856,63.856,63.833,63.833,41940000.0
2009-12-15 08:06:00,63.832,63.843,63.823,63.823,53320000.0
2009-12-15 08:07:00,63.831,63.831,63.809,63.809,108130000.0
2009-12-15 08:08:00,63.808,63.823,63.808,63.823,74000000.0
2009-12-15 08:09:00,63.827,63.827,63.816,63.826,70130000.0
2009-12-15 08:10:00,63.836,63.844,63.832,63.838,83710000.0
2009-12-15 08:11:00,63.836,63.837,63.827,63.828,138540000.0
2009-12-15 08:12:00,63.823,63.828,63.817,63.817,116650000.0
2009-12-15 08:13:00,63.815,63.823,63.807,63.816,150640000.0
2009-12-15 08:14:00,63.823,63.83,63.818,63.824,126550000.0
2009-12-15 08:15:00,63.815,63.824,63.812,63.824,67930000.0
2009-12-15 08:17:00,63.826,63.827,63.822,63.827,81590000.0
2009-12-15 08:18:00,63.821,63.825,63.81,63.819,74070000.0
2009-12-15 08:19:00,63.811,63.823,63.806,63.809,72100000.0
2009-12-15 08:20:00,63.819,63.826,63.811,63.811,77880000.0
2009-12-15 08:21:00,63.827,63.827,63.821,63.821,9390000.0
2009-12-15 08:22:00,63.807,63.814,63.802,63.802,65250000.0
2009-12-15 08:23:00,63.796,63.805,63.792,63.805,79180000.0
2009-12-15 08:24:00,63.807,63.827,63.804,63.824,16340000.0
2009-12-15 08:25:00,63.822,63.833,63.811,63.826,144110000.0
2009-12-15 08:26:00,63.821,63.835,63.821,63.827,121200000.0
2009-12-15 08:27:00,63.832,63.837,63.822,63.837,58650000.0
2009-12-15 08:28:00,63.828,63.834,63.822,63.829,90880000.0
2009-12-15 08:29:00,63.835,63.835,63.824,63.829,85670000.0
2009-12-15 08:30:00,63.836,63.836,63.817,63.819,71640000.0
2009-12-15 08:31:00,63.822,63.828,63.821,63.827,66810000.0
2009-12-15 08:32:00,63.819,63.824,63.811,63.811,77430000.0
2009-12-15 08:33:00,63.83,63.831,63.822,63.83,17740000.0
2009-12-15 08:34:00,63.828,63.828,63.82,63.82,58070000.0
2009-12-15 08:36:00,63.833,63.833,63.806,63.818,65620000.0
2009-12-15 08:37:00,63.809,63.814,63.801,63.801,77420000.0
2009-12-15 08:38:00,63.815,63.82,63.81,63.818,94080000.0
2009-12-15 08:39:00,63.805,63.807,63.798,63.798,133840000.0
2009-12-15 08:40:00,63.815,63.816,63.807,63.807,116830000.0
2009-12-15 08:41:00,63.813,63.819,63.809,63.81,146010000.0
2009-12-15 08:42:00,63.813,63.813,63.801,63.813,130360000.0
2009-12-15 08:43:00,63.807,63.815,63.807,63.815,68260000.0
2009-12-15 08:44:00,63.813,63.825,63.81,63.81,91450000.0
2009-12-15 08:45:00,63.827,63.827,63.82,63.82,86690000.0
2009-12-15 08:46:00,63.82,63.825,63.812,63.82,72540000.0
2009-12-15 08:47:00,63.828,63.846,63.823,63.837,68250000.0
2009-12-15 08:48:00,63.845,63.845,63.822,63.822,75550000.0
2009-12-15 08:49:00,63.835,63.845,63.835,63.845,11490000.0
2009-12-15 08:50:00,63.855,63.863,63.843,63.853,116020000.0
2009-12-15 08:51:00,63.845,63.849,63.845,63.848,66420000.0
2009-12-15 08:54:00,63.858,63.858,63.849,63.852,75350000.0
2009-12-15 08:55:00,63.843,63.843,63.83,63.83,68900000.0
2009-12-15 08:56:00,63.84,63.847,63.838,63.838,68560000.0
2009-12-15 08:57:00,63.856,63.856,63.841,63.841,6430000.0
2009-12-15 08:58:00,63.853,63.856,63.843,63.849,67030000.0
2009-12-15 08:59:00,63.858,63.866,63.853,63.866,88930000.0
2009-12-15 09:00:00,63.869,63.876,63.863,63.871,80740000.0
2009-12-15 09:01:00,63.869,63.884,63.864,63.879,77280000.0
2009-12-15 09:02:00,63.895,63.895,63.884,63.888,65020000.0
2009-12-15 09:03:00,63.906,63.906,63.891,63.891,76620000.0
2009-12-15 09:04:00,63.892,63.892,63.884,63.884,4550000.0
2009-12-15 09:05:00,63.878,63.894,63.876,63.88,34050000.0
2009-12-15 09:06:00,63.898,63.906,63.894,63.899,43640000.0
2009-12-15 09:07:00,63.897,63.903,63.891,63.897,97900000.0
2009-12-15 09:08:00,63.901,63.906,63.892,63.896,109580000.0
2009-12-15 09:09:00,63.905,63.905,63.881,63.881,40310000.0
2009-12-15 09:10:00,63.895,63.895,63.883,63.889,48170000.0
2009-12-15 09:11:00,63.896,63.897,63.89,63.897,24460000.0
2009-12-15 09:12:00,63.903,63.926,63.899,63.926,50640000.0
2009-12-15 09:13:00,63.927,63.943,63.916,63.921,58820000.0
2009-12-15 09:14:00,63.916,63.916,63.893,63.901,68850000.0
2009-12-15 09:15:00,63.906,63.906,63.882,63.904,144630000.0
2009-12-15 09:16:00,63.898,63.906,63.891,63.899,81640000.0
2009-12-15 09:17:00,63.899,63.907,63.899,63.907,99310000.0
2009-12-15 09:18:00,63.904,63.912,63.89,63.909,109440000.0
2009-12-15 09:19:00,63.902,63.915,63.902,63.909,100060000.0
2009-12-15 09:20:00,63.905,63.911,63.895,63.898,70730000.0
2009-12-15 09:21:00,63.903,63.903,63.883,63.887,42700000.0
2009-12-15 09:22:00,63.904,63.924,63.894,63.924,38240000.0
2009-12-15 09:23:00,63.925,63.925,63.912,63.912,42010000.0
2009-12-15 09:24:00,63.897,63.907,63.889,63.907,33920000.0
2009-12-15 09:25:00,63.904,63.904,63.89,63.89,21660000.0
2009-12-15 09:26:00,63.898,63.898,63.89,63.896,44380000.0
2009-12-15 09:27:00,63.898,63.898,63.889,63.889,55750000.0
2009-12-15 09:28:00,63.883,63.887,63.873,63.876,109130000.0
2009-12-15 09:29:00,63.869,63.907,63.869,63.907,74590000.0
2009-12-15 09:30:00,63.904,63.904,63.874,63.885,71050000.0
2009-12-15 09:31:00,63.888,63.894,63.881,63.881,87680000.0
2009-12-15 09:32:00,63.877,63.887,63.873,63.877,139890000.0
2009-12-15 09:33:00,63.857,63.891,63.857,63.891,109430000.0
2009-12-15 09:34:00,63.894,63.914,63.892,63.906,146470000.0
2009-12-15 09:35:00,63.916,63.923,63.912,63.923,128300000.0
2009-12-15 09:36:00,63.951,63.951,63.918,63.922,70760000.0
2009-12-15 09:37:00,63.926,63.926,63.912,63.926,90380000.0
2009-12-15 09:38:00,63.919,63.926,63.913,63.926,83140000.0
2009-12-15 09:39:00,63.917,63.924,63.905,63.924,74820000.0
2009-12-15 09:40:00,63.917,63.918,63.909,63.916,69270000.0
2009-12-15 09:41:00,63.915,63.915,63.895,63.906,73170000.0
2009-12-15 09:42:00,63.903,63.903,63.896,63.897,12760000.0
2009-12-15 09:43:00,63.899,63.912,63.894,63.909,69820000.0
2009-12-15 09:44:00,63.895,63.904,63.89,63.893,95010000.0
2009-12-15 09:45:00,63.894,63.903,63.892,63.896,68310000.0
2009-12-15 09:46:00,63.907,63.922,63.904,63.908,92190000.0
2009-12-15 09:47:00,63.915,63.915,63.898,63.898,118010000.0
2009-12-15 09:48:00,63.915,63.921,63.904,63.916,93030000.0
2009-12-15 09:49:00,63.925,63.955,63.925,63.932,58360000.0
2009-12-15 09:50:00,63.932,63.958,63.929,63.948,56280000.0
2009-12-15 09:51:00,63.957,63.957,63.936,63.948,59520000.0
2009-12-15 09:52:00,63.954,63.954,63.931,63.939,90250000.0
2009-12-15 09:53:00,63.926,63.94,63.918,63.919,60330000.0
2009-12-15 09:54:00,63.919,63.936,63.914,63.936,83440000.0
2009-12-15 09:55:00,63.925,63.925,63.91,63.91,117780000.0
2009-12-15 09:56:00,63.914,63.917,63.903,63.908,81890000.0
2009-12-15 09:57:00,63.903,63.913,63.893,63.913,65680000.0
2009-12-15 09:58:00,63.921,63.944,63.921,63.944,75650000.0
2009-12-15 09:59:00,63.942,63.954,63.942,63.948,87110000.0
2009-12-15 10:00:00,63.959,63.966,63.951,63.966,115230000.0
2009-12-15 10:01:00,63.961,63.968,63.942,63.955,95050000.0
2009-12-15 10:02:00,63.965,63.965,63.949,63.96,82430000.0
2009-12-15 10:03:00,63.951,63.963,63.944,63.948,28070000.0
2009-12-15 10:04:00,63.962,63.964,63.952,63.953,96740000.0
2009-12-15 10:05:00,63.95,63.962,63.95,63.958,111010000.0
2009-12-15 10:06:00,63.954,63.958,63.941,63.953,113270000.0
2009-12-15 10:07:00,63.949,63.957,63.946,63.946,110990000.0
2009-12-15 10:08:00,63.947,63.956,63.941,63.941,139570000.0
2009-12-15 10:09:00,63.948,63.971,63.93,63.93,99670000.0
2009-12-15 10:10:00,63.938,63.95,63.925,63.929,85020000.0
2009-12-15 10:11:00,63.919,63.935,63.919,63.928,103800000.0
2009-12-15 10:12:00,63.934,63.934,63.92,63.928,73750000.0
2009-12-15 10:13:00,63.931,63.942,63.925,63.929,73220000.0
2009-12-15 10:14:00,63.928,63.934,63.924,63.934,84700000.0
2009-12-15 10:15:00,63.933,63.933,63.893,63.915,82280000.0
2009-12-15 10:16:00,63.913,63.913,63.897,63.899,50830000.0
2009-12-15 10:17:00,63.897,63.905,63.891,63.891,95660000.0
2009-12-15 10:18:00,63.889,63.893,63.884,63.89,73670000.0
2009-12-15 10:19:00,63.882,63.893,63.874,63.874,90350000.0
2009-12-15 10:20:00,63.873,63.894,63.873,63.874,89130000.0
2009-12-15 10:21:00,63.866,63.871,63.852,63.859,70620000.0
2009-12-15 10:22:00,63.872,63.891,63.866,63.884,94850000.0
2009-12-15 10:23:00,63.893,63.893,63.883,63.888,95320000.0
2009-12-15 10:24:00,63.882,63.882,63.856,63.872,86800000.0
2009-12-15 10:25:00,63.856,63.866,63.843,63.847,85930000.0
2009-12-15 10:26:00,63.855,63.862,63.845,63.862,76470000.0
2009-12-15 10:27:00,63.863,63.864,63.85,63.859,77670000.0
2009-12-15 10:28:00,63.865,63.873,63.837,63.841,63870000.0
2009-12-15 10:29:00,63.848,63.856,63.841,63.841,101540000.0
2009-12-15 10:30:00,63.848,63.855,63.839,63.839,97800000.0
2009-12-15 10:31:00,63.838,63.841,63.825,63.831,114670000.0
2009-12-15 10:32:00,63.844,63.844,63.818,63.819,58850000.0
2009-12-15 10:33:00,63.829,63.84,63.816,63.835,65510000.0
2009-12-15 10:34:00,63.842,63.862,63.842,63.859,71730000.0
2009-12-15 10:35:00,63.866,63.873,63.861,63.865,130460000.0
2009-12-15 10:36:00,63.873,63.873,63.853,63.866,120970000.0
2009-12-15 10:37:00,63.872,63.892,63.872,63.891,88660000.0
2009-12-15 10:38:00,63.896,63.896,63.875,63.875,92300000.0
2009-12-15 10:39:00,63.889,63.89,63.868,63.873,106510000.0
2009-12-15 10:40:00,63.869,63.881,63.866,63.875,124180000.0
2009-12-15 10:41:00,63.891,63.918,63.884,63.917,80060000.0
2009-12-15 10:42:00,63.912,63.912,63.877,63.877,65580000.0
2009-12-15 10:43:00,63.89,63.896,63.884,63.896,35340000.0
2009-12-15 10:44:00,63.913,63.926,63.913,63.918,54860000.0
2009-12-15 10:45:00,63.912,63.912,63.884,63.884,82320000.0
2009-12-15 10:46:00,63.9,63.914,63.895,63.914,66160000.0
2009-12-15 10:47:00,63.906,63.913,63.89,63.899,65350000.0
2009-12-15 10:48:00,63.888,63.902,63.886,63.896,92960000.0
2009-12-15 10:49:00,63.891,63.917,63.885,63.907,68630000.0
2009-12-15 10:50:00,63.907,63.914,63.902,63.908,66370000.0
2009-12-15 10:51:00,63.919,63.922,63.912,63.912,82210000.0
2009-12-15 10:52:00,63.91,63.911,63.894,63.897,70180000.0
2009-12-15 10:53:00,63.898,63.904,63.889,63.903,91560000.0
2009-12-15 10:54:00,63.899,63.919,63.899,63.91,77890000.0
2009-12-15 10:55:00,63.926,63.926,63.913,63.916,40070000.0
2009-12-15 10:56:00,63.916,63.924,63.91,63.91,56070000.0
2009-12-15 10:57:00,63.915,63.915,63.894,63.894,64620000.0
2009-12-15 10:58:00,63.909,63.914,63.892,63.912,77700000.0
2009-12-15 10:59:00,63.909,63.935,63.909,63.935,58540000.0
2009-12-15 11:00:00,63.936,63.936,63.914,63.914,45260000.0
2009-12-15 11:01:00,63.919,63.919,63.894,63.901,129270000.0
2009-12-15 11:02:00,63.909,63.932,63.895,63.932,117520000.0
2009-12-15 11:03:00,63.932,63.943,63.92,63.92,75060000.0
2009-12-15 11:04:00,63.925,63.929,63.919,63.929,78210000.0
2009-12-15 11:05:00,63.916,63.922,63.904,63.909,88430000.0
2009-12-15 11:06:00,63.918,63.933,63.915,63.933,105290000.0
2009-12-15 11:07:00,63.931,63.935,63.931,63.931,30430000.0
2009-12-15 11:08:00,63.938,63.945,63.932,63.944,33920000.0
2009-12-15 11:09:00,63.95,63.961,63.945,63.949,49750000.0
2009-12-15 11:10:00,63.958,63.994,63.958,63.994,11320000.0
2009-12-15 11:11:00,63.984,63.984,63.973,63.978,31460000.0
2009-12-15 11:12:00,63.978,63.982,63.971,63.978,67600000.0
2009-12-15 11:13:00,63.989,63.996,63.982,63.982,35720000.0
2009-12-15 11:14:00,63.973,63.984,63.973,63.98,91480000.0
2009-12-15 11:15:00,63.984,63.984,63.961,63.978,75810000.0
2009-12-15 11:16:00,63.969,63.973,63.961,63.961,27490000.0
2009-12-15 11:17:00,63.968,63.974,63.963,63.969,50000000.0
2009-12-15 11:18:00,63.965,63.965,63.95,63.95,49430000.0
2009-12-15 11:19:00,63.958,63.963,63.953,63.959,77680000.0
2009-12-15 11:20:00,63.961,63.983,63.961,63.971,103180000.0
2009-12-15 11:21:00,63.976,63.984,63.971,63.979,80010000.0
2009-12-15 11:22:00,63.972,63.983,63.962,63.962,139630000.0
2009-12-15 11:23:00,63.963,63.988,63.942,63.98,77560000.0
2009-12-15 11:24:00,63.995,63.995,63.987,63.988,58320000.0
2009-12-15 11:25:00,63.989,64.006,63.989,64.006,35110000.0
2009-12-15 11:26:00,64.008,64.022,64.003,64.018,37030000.0
2009-12-15 11:27:00,64.021,64.029,64.004,64.009,53340000.0
2009-12-15 11:28:00,64.025,64.029,64.006,64.016,27630000.0
2009-12-15 11:29:00,64.032,64.033,64.023,64.023,20460000.0
2009-12-15 11:30:00,64.027,64.027,64.019,64.027,48150000.0
2009-12-15 11:31:00,64.021,64.037,64.021,64.037,50940000.0
2009-12-15 11:32:00,64.028,64.033,64.003,64.003,59900000.0
2009-12-15 11:33:00,64.007,64.015,64.003,64.015,36850000.0
2009-12-15 11:34:00,64.008,64.013,63.994,64.007,56700000.0
2009-12-15 11:35:00,64.0,64.01,63.994,63.994,33480000.0
2009-12-15 11:36:00,63.999,64.005,63.993,64.005,89730000.0
2009-12-15 11:37:00,63.998,64.004,63.993,64.004,72190000.0
2009-12-15 11:38:00,63.996,64.002,63.992,63.995,61550000.0
2009-12-15 11:39:00,64.004,64.004,63.981,63.989,38110000.0
2009-12-15 11:40:00,63.981,63.981,63.964,63.966,20100000.0
2009-12-15 11:41:00,63.971,63.972,63.961,63.967,29110000.0
2009-12-15 11:42:00,63.967,63.967,63.96,63.967,76630000.0
2009-12-15 11:43:00,63.958,63.966,63.952,63.966,70380000.0
2009-12-15 11:44:00,63.964,63.987,63.964,63.987,33490000.0
2009-12-15 11:45:00,63.984,64.0,63.957,63.967,77200000.0
2009-12-15 11:46:00,63.971,63.986,63.971,63.977,105920000.0
2009-12-15 11:47:00,63.978,63.982,63.968,63.973,50580000.0
2009-12-15 11:48:00,63.98,63.996,63.976,63.996,42680000.0
2009-12-15 11:49:00,63.988,63.99,63.975,63.988,29180000.0
2009-12-15 11:50:00,63.982,64.001,63.982,63.991,63380000.0
2009-12-15 11:51:00,63.994,63.995,63.982,63.992,105510000.0
2009-12-15 11:52:00,64.001,64.003,63.991,63.993,71160000.0
2009-12-15 11:53:00,63.991,64.004,63.99,63.99,78280000.0
2009-12-15 11:54:00,64.003,64.003,63.99,63.998,46850000.0
2009-12-15 11:55:00,63.999,64.008,63.985,63.998,95600000.0
2009-12-15 11:56:00,63.988,63.991,63.98,63.98,83170000.0
2009-12-15 11:57:00,64.0,64.0,63.964,63.978,70490000.0
2009-12-15 11:58:00,63.969,63.972,63.95,63.95,66870000.0
2009-12-15 11:59:00,63.971,64.001,63.967,64.001,126300000.0
2009-12-15 12:00:00,64.005,64.011,63.992,64.009,118640000.0
2009-12-15 12:01:00,64.01,64.022,64.004,64.018,95630000.0
2009-12-15 12:02:00,64.014,64.014,63.983,63.998,95430000.0
2009-12-15 12:03:00,64.0,64.017,63.996,63.999,87610000.0
2009-12-15 12:04:00,64.01,64.01,63.989,64.006,62730000.0
2009-12-15 12:05:00,64.007,64.01,63.994,64.008,100830000.0
2009-12-15 12:06:00,64.019,64.031,64.016,64.02,80060000.0
2009-12-15 12:07:00,64.034,64.043,64.023,64.023,82730000.0
2009-12-15 12:08:00,64.034,64.036,64.029,64.036,66760000.0
2009-12-15 12:09:00,64.044,64.044,64.025,64.031,90430000.0
2009-12-15 12:10:00,64.038,64.044,64.032,64.037,66420000.0
2009-12-15 12:11:00,64.047,64.05,64.021,64.027,59300000.0
2009-12-15 12:12:00,64.018,64.033,64.014,64.019,105340000.0
2009-12-15 12:13:00,64.012,64.043,64.012,64.031,63580000.0
2009-12-15 12:14:00,64.038,64.045,64.033,64.038,95260000.0
2009-12-15 12:15:00,64.049,64.054,64.035,64.038,74800000.0
2009-12-15 12:16:00,64.038,64.053,64.024,64.053,134610000.0
2009-12-15 12:17:00,64.048,64.049,64.033,64.048,106380000.0
2009-12-15 12:18:00,64.046,64.054,64.041,64.048,91020000.0
2009-12-15 12:19:00,64.046,64.047,64.031,64.047,58090000.0
2009-12-15 12:20:00,64.048,64.061,64.037,64.058,105090000.0
2009-12-15 12:21:00,64.067,64.067,64.06,64.06,79010000.0
2009-12-15 12:22:00,64.055,64.066,64.051,64.057,47590000.0
2009-12-15 12:23:00,64.058,64.063,64.044,64.058,24430000.0
2009-12-15 12:24:00,64.066,64.066,64.044,64.051,77170000.0
2009-12-15 12:25:00,64.041,64.046,64.041,64.046,41810000.0
2009-12-15 12:26:00,64.054,64.054,64.031,64.041,107170000.0
2009-12-15 12:27:00,64.05,64.05,64.026,64.026,138220000.0
2009-12-15 12:28:00,64.019,64.028,64.006,64.025,53650000.0
2009-12-15 12:29:00,64.038,64.04,64.012,64.019,64480000.0
2009-12-15 12:30:00,64.034,64.049,64.017,64.04,64940000.0
2009-12-15 12:31:00,64.047,64.053,64.042,64.048,109120000.0
2009-12-15 12:32:00,64.038,64.052,64.035,64.048,41820000.0
2009-12-15 12:33:00,64.035,64.046,64.026,64.046,61030000.0
2009-12-15 12:34:00,64.039,64.052,64.028,64.048,45950000.0
2009-12-15 12:35:00,64.049,64.061,64.044,64.056,69190000.0
2009-12-15 12:36:00,64.066,64.071,64.037,64.065,80300000.0
2009-12-15 12:37:00,64.063,64.073,64.056,64.058,46500000.0
2009-12-15 12:38:00,64.058,64.07,64.053,64.065,64000000.0
2009-12-15 12:39:00,64.07,64.091,64.066,64.086,64360000.0
2009-12-15 12:40:00,64.083,64.083,64.071,64.076,45400000.0
2009-12-15 12:41:00,64.08,64.1,64.079,64.079,43020000.0
2009-12-15 12:42:00,64.087,64.098,64.073,64.097,52640000.0
2009-12-15 12:43:00,64.096,64.096,64.083,64.089,108640000.0
2009-12-15 12:44:00,64.087,64.093,64.079,64.079,149480000.0
2009-12-15 12:45:00,64.092,64.094,64.083,64.088,78810000.0
2009-12-15 12:46:00,64.078,64.082,64.071,64.079,83800000.0
2009-12-15 12:47:00,64.075,64.075,64.054,64.066,51050000.0
2009-12-15 12:48:00,64.077,64.096,64.065,64.085,35110000.0
2009-12-15 12:49:00,64.088,64.109,64.075,64.082,47150000.0
2009-12-15 12:50:00,64.072,64.091,64.072,64.088,96090000.0
2009-12-15 12:51:00,64.097,64.101,64.078,64.087,118660000.0
2009-12-15 12:52:00,64.076,64.079,64.075,64.078,35000000.0
2009-12-15 12:53:00,64.101,64.127,64.085,64.115,48480000.0
2009-12-15 12:54:00,64.131,64.131,64.093,64.093,22420000.0
2009-12-15 12:55:00,64.098,64.104,64.092,64.092,47600000.0
2009-12-15 12:56:00,64.098,64.106,64.091,64.106,60980000.0
2009-12-15 12:57:00,64.108,64.111,64.094,64.101,75200000.0
2009-12-15 12:58:00,64.091,64.102,64.085,64.102,146580000.0
2009-12-15 12:59:00,64.097,64.106,64.092,64.106,76590000.0
2009-12-15 13:00:00,64.116,64.13,64.093,64.108,103980000.0
2009-12-15 13:01:00,64.094,64.101,64.075,64.083,103450000.0
2009-12-15 13:02:00,64.081,64.104,64.077,64.104,104160000.0
2009-12-15 13:03:00,64.113,64.118,64.086,64.089,74180000.0
2009-12-15 13:04:00,64.103,64.107,64.075,64.075,43660000.0
2009-12-15 13:05:00,64.09,64.09,64.055,64.086,39950000.0
2009-12-15 13:06:00,64.096,64.104,64.093,64.098,43690000.0
2009-12-15 13:07:00,64.088,64.096,64.082,64.096,34570000.0
2009-12-15 13:08:00,64.087,64.093,64.078,64.081,22970000.0
2009-12-15 13:09:00,64.07,64.084,64.07,64.07,42670000.0
2009-12-15 13:10:00,64.074,64.074,64.061,64.067,53590000.0
2009-12-15 13:11:00,64.074,64.074,64.061,64.066,115400000.0
2009-12-15 13:12:00,64.084,64.086,64.08,64.08,71390000.0
2009-12-15 13:13:00,64.079,64.08,64.075,64.075,74840000.0
2009-12-15 13:14:00,64.064,64.064,64.053,64.053,88560000.0
2009-12-15 13:15:00,64.077,64.077,64.054,64.067,131680000.0
2009-12-15 13:16:00,64.058,64.088,64.056,64.083,115010000.0
2009-12-15 13:17:00,64.072,64.093,64.063,64.063,158470000.0
2009-12-15 13:18:00,64.075,64.075,64.058,64.058,118790000.0
2009-12-15 13:19:00,64.062,64.083,64.062,64.077,66290000.0
2009-12-15 13:20:00,64.066,64.066,64.058,64.058,94830000.0
2009-12-15 13:21:00,64.067,64.067,64.052,64.052,79100000.0
2009-12-15 13:22:00,64.066,64.066,64.045,64.049,73700000.0
2009-12-15 13:23:00,64.04,64.052,64.023,64.023,68530000.0
2009-12-15 13:24:00,64.033,64.049,64.025,64.047,75880000.0
2009-12-15 13:25:00,64.046,64.053,64.035,64.053,16380000.0
2009-12-15 13:26:00,64.04,64.054,64.04,64.048,93520000.0
2009-12-15 13:27:00,64.056,64.056,64.043,64.055,105260000.0
2009-12-15 13:28:00,64.056,64.056,64.05,64.05,108550000.0
2009-12-15 13:29:00,64.046,64.052,64.036,64.039,72910000.0
2009-12-15 13:30:00,64.048,64.061,64.043,64.055,46030000.0
2009-12-15 13:31:00,64.063,64.065,64.052,64.058,38400000.0
2009-12-15 13:32:00,64.058,64.066,64.058,64.066,44760000.0
2009-12-15 13:33:00,64.064,64.064,64.052,64.06,40830000.0
2009-12-15 13:34:00,64.06,64.074,64.06,64.067,24220000.0
2009-12-15 13:35:00,64.076,64.076,64.061,64.061,41830000.0
2009-12-15 13:36:00,64.074,64.074,64.042,64.056,53450000.0
2009-12-15 13:37:00,64.089,64.101,64.083,64.101,115340000.0
2009-12-15 13:38:00,64.091,64.091,64.038,64.054,72080000.0
2009-12-15 13:39:00,64.085,64.085,64.029,64.055,71920000.0
2009-12-15 13:40:00,64.047,64.056,64.047,64.05,81560000.0
2009-12-15 13:41:00,64.06,64.073,64.056,64.073,137890000.0
2009-12-15 13:42:00,64.086,64.093,64.078,64.078,126320000.0
2009-12-15 13:43:00,64.071,64.083,64.061,64.082,150230000.0
2009-12-15 13:44:00,64.076,64.084,64.071,64.077,124110000.0
2009-12-15 13:45:00,64.092,64.092,64.074,64.074,60240000.0
2009-12-15 13:46:00,64.084,64.084,64.062,64.062,94020000.0
2009-12-15 13:47:00,64.071,64.083,64.063,64.069,81340000.0
2009-12-15 13:48:00,64.075,64.079,64.055,64.06,79970000.0
2009-12-15 13:49:00,64.075,64.075,64.052,64.06,68110000.0
2009-12-15 13:50:00,64.06,64.066,64.059,64.06,79860000.0
2009-12-15 13:51:00,64.068,64.072,64.062,64.062,10550000.0
2009-12-15 13:52:00,64.074,64.074,64.062,64.062,90450000.0
2009-12-15 13:54:00,64.062,64.064,64.051,64.058,111610000.0
2009-12-15 13:55:00,64.047,64.063,64.047,64.056,149220000.0
2009-12-15 13:56:00,64.065,64.076,64.059,64.059,130870000.0
2009-12-15 13:57:00,64.077,64.078,64.069,64.078,67490000.0
2009-12-15 13:58:00,64.066,64.09,64.066,64.079,87910000.0
2009-12-15 13:59:00,64.088,64.091,64.072,64.072,85110000.0
2009-12-15 14:00:00,64.072,64.072,64.047,64.053,74020000.0
2009-12-15 14:01:00,64.052,64.064,64.052,64.058,69820000.0
2009-12-15 14:02:00,64.076,64.078,64.07,64.07,83810000.0
2009-12-15 14:03:00,64.069,64.072,64.064,64.064,8080000.0
2009-12-15 14:04:00,64.072,64.075,64.07,64.072,16580000.0
2009-12-15 14:05:00,64.08,64.083,64.066,64.081,81710000.0
2009-12-15 14:06:00,64.093,64.102,64.089,64.102,121420000.0
2009-12-15 14:07:00,64.097,64.102,64.079,64.079,67380000.0
2009-12-15 14:08:00,64.085,64.092,64.073,64.083,106620000.0
2009-12-15 14:09:00,64.092,64.098,64.077,64.09,112190000.0
2009-12-15 14:10:00,64.082,64.088,64.07,64.088,107100000.0
2009-12-15 14:11:00,64.085,64.09,64.073,64.08,86410000.0
2009-12-15 14:12:00,64.088,64.088,64.075,64.077,92310000.0
2009-12-15 14:13:00,64.081,64.086,64.071,64.071,86970000.0
2009-12-15 14:15:00,64.088,64.089,64.073,64.073,137510000.0
2009-12-15 14:17:00,64.073,64.083,64.062,64.062,101630000.0
2009-12-15 14:18:00,64.068,64.081,64.064,64.081,99330000.0
2009-12-15 14:19:00,64.075,64.084,64.075,64.078,91650000.0
2009-12-15 14:20:00,64.083,64.083,64.071,64.071,107490000.0
2009-12-15 14:21:00,64.073,64.073,64.053,64.064,103280000.0
2009-12-15 14:22:00,64.054,64.065,64.052,64.056,67250000.0
2009-12-15 14:23:00,64.06,64.073,64.06,64.073,58650000.0
2009-12-15 14:24:00,64.081,64.081,64.073,64.08,81480000.0
2009-12-15 14:25:00,64.069,64.082,64.069,64.072,65110000.0
2009-12-15 14:26:00,64.067,64.074,64.062,64.065,89680000.0
2009-12-15 14:27:00,64.077,64.077,64.063,64.068,66820000.0
2009-12-15 14:28:00,64.068,64.073,64.062,64.072,45840000.0
2009-12-15 14:29:00,64.069,64.086,64.069,64.083,86410000.0
2009-12-15 14:30:00,64.083,64.091,64.07,64.084,102900000.0
2009-12-15 14:31:00,64.095,64.111,64.095,64.107,82630000.0
2009-12-15 14:32:00,64.11,64.124,64.104,64.112,47410000.0
2009-12-15 14:33:00,64.116,64.116,64.102,64.102,46330000.0
2009-12-15 14:34:00,64.105,64.111,64.096,64.098,70930000.0
2009-12-15 14:35:00,64.106,64.115,64.106,64.108,95510000.0
2009-12-15 14:36:00,64.114,64.117,64.1,64.115,122120000.0
2009-12-15 14:37:00,64.11,64.116,64.1,64.114,101130000.0
2009-12-15 14:38:00,64.108,64.115,64.101,64.101,99340000.0
2009-12-15 14:39:00,64.107,64.111,64.095,64.1,103890000.0
2009-12-15 14:40:00,64.099,64.106,64.091,64.099,59130000.0
2009-12-15 14:41:00,64.108,64.121,64.098,64.112,96720000.0
2009-12-15 14:42:00,64.115,64.126,64.102,64.125,66420000.0
2009-12-15 14:43:00,64.133,64.145,64.124,64.137,60560000.0
2009-12-15 14:44:00,64.149,64.164,64.135,64.156,59480000.0
2009-12-15 14:45:00,64.164,64.164,64.15,64.162,81650000.0
2009-12-15 14:46:00,64.167,64.168,64.146,64.157,110070000.0
2009-12-15 14:47:00,64.152,64.152,64.129,64.13,139890000.0
2009-12-15 14:48:00,64.125,64.125,64.112,64.116,127350000.0
2009-12-15 14:49:00,64.112,64.112,64.098,64.098,88080000.0
2009-12-15 14:50:00,64.113,64.119,64.107,64.114,95540000.0
2009-12-15 14:51:00,64.123,64.123,64.101,64.108,101710000.0
2009-12-15 14:52:00,64.102,64.112,64.09,64.106,142870000.0
2009-12-15 14:53:00,64.114,64.115,64.102,64.109,95580000.0
2009-12-15 14:54:00,64.118,64.123,64.112,64.112,62420000.0
2009-12-15 14:55:00,64.118,64.126,64.109,64.114,56290000.0
2009-12-15 14:56:00,64.128,64.143,64.128,64.134,98550000.0
2009-12-15 14:57:00,64.155,64.155,64.128,64.128,167750000.0
2009-12-15 14:58:00,64.123,64.139,64.114,64.117,143720000.0
2009-12-15 14:59:00,64.136,64.136,64.113,64.117,109550000.0
2009-12-15 15:00:00,64.108,64.12,64.097,64.108,76590000.0
2009-12-15 15:01:00,64.113,64.13,64.113,64.116,93070000.0
2009-12-15 15:02:00,64.106,64.129,64.106,64.124,87230000.0
2009-12-15 15:03:00,64.136,64.136,64.102,64.12,120470000.0
2009-12-15 15:04:00,64.13,64.16,64.13,64.156,144370000.0
2009-12-15 15:05:00,64.142,64.145,64.126,64.126,114700000.0
2009-12-15 15:06:00,64.128,64.14,64.12,64.131,117200000.0
2009-12-15 15:07:00,64.134,64.147,64.131,64.131,127700000.0
2009-12-15 15:08:00,64.144,64.144,64.122,64.129,114280000.0
2009-12-15 15:09:00,64.141,64.154,64.127,64.14,57090000.0
2009-12-15 15:10:00,64.141,64.146,64.138,64.138,53840000.0
2009-12-15 15:11:00,64.146,64.146,64.136,64.144,84930000.0
2009-12-15 15:12:00,64.143,64.145,64.138,64.142,100960000.0
2009-12-15 15:13:00,64.147,64.163,64.147,64.163,73730000.0
2009-12-15 15:14:00,64.162,64.174,64.162,64.167,114690000.0
2009-12-15 15:15:00,64.176,64.176,64.161,64.161,53540000.0
2009-12-15 15:16:00,64.173,64.182,64.164,64.177,109830000.0
2009-12-15 15:17:00,64.186,64.189,64.174,64.187,101570000.0
2009-12-15 15:18:00,64.189,64.198,64.182,64.189,75320000.0
2009-12-15 15:19:00,64.185,64.185,64.168,64.18,96930000.0
2009-12-15 15:20:00,64.188,64.21,64.188,64.21,66240000.0
2009-12-15 15:21:00,64.212,64.217,64.204,64.216,95750000.0
2009-12-15 15:22:00,64.223,64.223,64.212,64.223,107160000.0
2009-12-15 15:23:00,64.226,64.233,64.221,64.221,97310000.0
2009-12-15 15:24:00,64.233,64.233,64.216,64.219,58730000.0
2009-12-15 15:25:00,64.226,64.226,64.205,64.219,52830000.0
2009-12-15 15:26:00,64.234,64.236,64.217,64.235,65500000.0
2009-12-15 15:27:00,64.227,64.23,64.211,64.23,98090000.0
2009-12-15 15:28:00,64.229,64.237,64.214,64.222,61100000.0
2009-12-15 15:29:00,64.227,64.25,64.223,64.241,79490000.0
2009-12-15 15:30:00,64.215,64.264,64.189,64.243,114410000.0
2009-12-15 15:31:00,64.238,64.238,64.151,64.151,91710000.0
2009-12-15 15:32:00,64.15,64.15,64.117,64.14,69200000.0
2009-12-15 15:33:00,64.139,64.16,64.116,64.156,81790000.0
2009-12-15 15:34:00,64.163,64.184,64.163,64.184,93930000.0
2009-12-15 15:35:00,64.184,64.208,64.173,64.173,108540000.0
2009-12-15 15:36:00,64.172,64.194,64.156,64.177,101210000.0
2009-12-15 15:37:00,64.186,64.189,64.166,64.166,83400000.0
2009-12-15 15:38:00,64.17,64.192,64.155,64.192,27850000.0
2009-12-15 15:39:00,64.194,64.194,64.169,64.18,106080000.0
2009-12-15 15:40:00,64.172,64.21,64.172,64.21,124200000.0
2009-12-15 15:41:00,64.213,64.218,64.192,64.205,108590000.0
2009-12-15 15:42:00,64.204,64.204,64.17,64.17,113910000.0
2009-12-15 15:43:00,64.17,64.181,64.164,64.177,145530000.0
2009-12-15 15:44:00,64.176,64.185,64.172,64.177,104700000.0
2009-12-15 15:45:00,64.182,64.182,64.163,64.171,99570000.0
2009-12-15 15:46:00,64.161,64.18,64.161,64.17,116510000.0
2009-12-15 15:47:00,64.185,64.185,64.173,64.178,75460000.0
2009-12-15 15:48:00,64.181,64.195,64.172,64.195,70160000.0
2009-12-15 15:49:00,64.188,64.194,64.175,64.178,84380000.0
2009-12-15 15:50:00,64.178,64.199,64.166,64.172,93870000.0
2009-12-15 15:51:00,64.184,64.184,64.162,64.162,54300000.0
2009-12-15 15:52:00,64.16,64.162,64.128,64.162,105330000.0
2009-12-15 15:53:00,64.168,64.17,64.145,64.166,79430000.0
2009-12-15 15:54:00,64.158,64.18,64.145,64.145,91680000.0
2009-12-15 15:55:00,64.142,64.165,64.142,64.15,88500000.0
2009-12-15 15:56:00,64.16,64.17,64.155,64.169,70350000.0
2009-12-15 15:57:00,64.168,64.184,64.165,64.167,103890000.0
2009-12-15 15:58:00,64.177,64.192,64.174,64.174,102860000.0
2009-12-15 15:59:00,64.184,64.184,64.164,64.173,88050000.0
2009-12-15 16:00:00,64.178,64.193,64.159,64.175,86290000.0
2009-12-15 16:01:00,64.174,64.179,64.162,64.175,82950000.0
2009-12-15 16:02:00,64.178,64.192,64.166,64.187,71300000.0
2009-12-15 16:03:00,64.185,64.188,64.155,64.161,54650000.0
2009-12-15 16:04:00,64.15,64.167,64.15,64.157,110610000.0
2009-12-15 16:05:00,64.159,64.178,64.152,64.178,97450000.0
2009-12-15 16:06:00,64.176,64.181,64.153,64.153,118510000.0
2009-12-15 16:07:00,64.159,64.165,64.145,64.151,59350000.0
2009-12-15 16:08:00,64.135,64.135,64.115,64.117,61440000.0
2009-12-15 16:09:00,64.116,64.132,64.098,64.125,74920000.0
2009-12-15 16:10:00,64.118,64.133,64.114,64.133,128100000.0
2009-12-15 16:11:00,64.128,64.154,64.127,64.154,132120000.0
2009-12-15 16:12:00,64.149,64.163,64.143,64.163,84050000.0
2009-12-15 16:13:00,64.158,64.162,64.146,64.146,81360000.0
2009-12-15 16:14:00,64.155,64.182,64.148,64.158,110100000.0
2009-12-15 16:15:00,64.168,64.189,64.164,64.178,121540000.0
2009-12-15 16:16:00,64.171,64.186,64.171,64.186,76340000.0
2009-12-15 16:17:00,64.2,64.222,64.184,64.215,66100000.0
2009-12-15 16:18:00,64.227,64.227,64.198,64.2,39460000.0
2009-12-15 16:19:00,64.185,64.185,64.163,64.163,50930000.0
2009-12-15 16:20:00,64.187,64.191,64.171,64.171,79330000.0
2009-12-15 16:21:00,64.169,64.183,64.165,64.177,67160000.0
2009-12-15 16:22:00,64.187,64.198,64.173,64.198,65840000.0
2009-12-15 16:23:00,64.191,64.213,64.188,64.213,87420000.0
2009-12-15 16:24:00,64.225,64.225,64.212,64.219,68140000.0
2009-12-15 16:25:00,64.227,64.227,64.22,64.22,67630000.0
2009-12-15 16:26:00,64.21,64.222,64.196,64.198,81340000.0
2009-12-15 16:27:00,64.197,64.211,64.179,64.189,77100000.0
2009-12-15 16:28:00,64.17,64.17,64.134,64.142,96500000.0
2009-12-15 16:29:00,64.149,64.162,64.131,64.149,83270000.0
2009-12-15 16:30:00,64.134,64.142,64.121,64.142,39330000.0
2009-12-15 16:31:00,64.134,64.142,64.124,64.138,63910000.0
2009-12-15 16:32:00,64.127,64.134,64.113,64.128,72100000.0
2009-12-15 16:33:00,64.127,64.14,64.123,64.129,87060000.0
2009-12-15 16:34:00,64.145,64.156,64.143,64.148,62570000.0
2009-12-15 16:35:00,64.144,64.164,64.144,64.164,45650000.0
2009-12-15 16:36:00,64.167,64.176,64.164,64.171,126160000.0
2009-12-15 16:37:00,64.159,64.16,64.135,64.144,118680000.0
2009-12-15 16:38:00,64.138,64.142,64.129,64.136,66220000.0
2009-12-15 16:39:00,64.156,64.165,64.15,64.165,82780000.0
2009-12-15 16:40:00,64.158,64.184,64.153,64.153,94830000.0
2009-12-15 16:41:00,64.154,64.154,64.137,64.14,106050000.0
2009-12-15 16:42:00,64.134,64.134,64.123,64.128,31410000.0
2009-12-15 16:43:00,64.136,64.136,64.12,64.133,29710000.0
2009-12-15 16:44:00,64.137,64.147,64.132,64.147,57920000.0
2009-12-15 16:45:00,64.134,64.134,64.121,64.133,83020000.0
2009-12-15 16:46:00,64.138,64.143,64.13,64.13,34970000.0
2009-12-15 16:47:00,64.138,64.152,64.137,64.147,69300000.0
2009-12-15 16:48:00,64.154,64.154,64.145,64.148,33270000.0
2009-12-15 16:49:00,64.151,64.157,64.15,64.15,96860000.0
2009-12-15 16:50:00,64.142,64.142,64.113,64.128,85680000.0
2009-12-15 16:51:00,64.119,64.125,64.113,64.118,30370000.0
2009-12-15 16:52:00,64.128,64.132,64.114,64.127,53170000.0
2009-12-15 16:53:00,64.125,64.125,64.113,64.125,56880000.0
2009-12-15 16:54:00,64.132,64.132,64.112,64.112,69320000.0
2009-12-15 16:55:00,64.118,64.132,64.105,64.132,104090000.0
2009-12-15 16:56:00,64.126,64.141,64.124,64.135,76730000.0
2009-12-15 16:57:00,64.148,64.148,64.139,64.145,137410000.0
2009-12-15 16:58:00,64.148,64.153,64.14,64.148,79270000.0
2009-12-15 16:59:00,64.132,64.132,64.106,64.108,57250000.0
2009-12-15 17:00:00,64.121,64.121,64.103,64.107,36580000.0
2009-12-15 17:01:00,64.121,64.129,64.116,64.127,32220000.0
2009-12-15 17:02:00,64.12,64.141,64.12,64.126,49400000.0
2009-12-15 17:03:00,64.146,64.146,64.129,64.137,22040000.0
2009-12-15 17:04:00,64.151,64.156,64.144,64.156,18030000.0
2009-12-15 17:05:00,64.148,64.159,64.143,64.15,60910000.0
2009-12-15 17:06:00,64.148,64.162,64.142,64.162,52940000.0
2009-12-15 17:07:00,64.182,64.211,64.182,64.197,55240000.0
2009-12-15 17:08:00,64.207,64.216,64.196,64.209,38740000.0
2009-12-15 17:09:00,64.212,64.239,64.206,64.233,54050000.0
2009-12-15 17:10:00,64.247,64.254,64.241,64.249,30420000.0
2009-12-15 17:11:00,64.26,64.291,64.256,64.271,88580000.0
2009-12-15 17:12:00,64.273,64.273,64.262,64.265,75430000.0
2009-12-15 17:13:00,64.266,64.274,64.261,64.272,59740000.0
2009-12-15 17:14:00,64.267,64.271,64.26,64.26,37260000.0
2009-12-15 17:15:00,64.273,64.273,64.259,64.266,22970000.0
2009-12-15 17:16:00,64.273,64.274,64.261,64.267,30060000.0
2009-12-15 17:17:00,64.281,64.309,64.267,64.299,80860000.0
2009-12-15 17:18:00,64.314,64.316,64.295,64.316,73080000.0
2009-12-15 17:19:00,64.319,64.324,64.312,64.318,31960000.0
2009-12-15 17:20:00,64.328,64.357,64.324,64.355,73090000.0
2009-12-15 17:21:00,64.365,64.365,64.345,64.356,107000000.0
2009-12-15 17:22:00,64.344,64.344,64.299,64.314,56480000.0
2009-12-15 17:23:00,64.323,64.323,64.292,64.309,48250000.0
2009-12-15 17:24:00,64.303,64.303,64.283,64.297,28080000.0
2009-12-15 17:25:00,64.299,64.303,64.291,64.291,73500000.0
2009-12-15 17:26:00,64.295,64.295,64.264,64.279,109110000.0
2009-12-15 17:27:00,64.285,64.285,64.263,64.263,73340000.0
2009-12-15 17:28:00,64.269,64.272,64.254,64.257,74530000.0
2009-12-15 17:29:00,64.264,64.27,64.253,64.266,44570000.0
2009-12-15 17:30:00,64.265,64.27,64.252,64.263,96100000.0
2009-12-15 17:31:00,64.257,64.27,64.251,64.259,79840000.0
2009-12-15 17:32:00,64.256,64.263,64.251,64.251,73770000.0
2009-12-15 17:33:00,64.261,64.275,64.254,64.275,78810000.0
2009-12-15 17:34:00,64.269,64.281,64.261,64.261,127960000.0
2009-12-15 17:35:00,64.259,64.264,64.253,64.26,115510000.0
2009-12-15 17:36:00,64.273,64.275,64.261,64.275,96970000.0
2009-12-15 17:37:00,64.268,64.275,64.265,64.275,94110000.0
2009-12-15 17:38:00,64.267,64.27,64.255,64.265,79230000.0
2009-12-15 17:39:00,64.265,64.272,64.259,64.267,63470000.0
2009-12-15 17:40:00,64.27,64.276,64.269,64.276,111900000.0
2009-12-15 17:41:00,64.29,64.318,64.286,64.306,76430000.0
2009-12-15 17:42:00,64.316,64.316,64.305,64.308,77870000.0
2009-12-15 17:43:00,64.315,64.316,64.309,64.315,75620000.0
2009-12-15 17:44:00,64.307,64.312,64.303,64.308,83890000.0
2009-12-15 17:45:00,64.315,64.315,64.302,64.302,72000000.0
2009-12-15 17:46:00,64.303,64.304,64.29,64.29,62590000.0
2009-12-15 17:47:00,64.295,64.301,64.283,64.297,103380000.0
2009-12-15 17:48:00,64.304,64.304,64.287,64.289,62720000.0
2009-12-15 17:49:00,64.302,64.316,64.296,64.306,95060000.0
2009-12-15 17:50:00,64.315,64.315,64.295,64.299,72920000.0
2009-12-15 17:51:00,64.307,64.315,64.294,64.308,135440000.0
2009-12-15 17:52:00,64.316,64.316,64.293,64.294,96420000.0
2009-12-15 17:53:00,64.31,64.325,64.306,64.325,92920000.0
2009-12-15 17:54:00,64.331,64.34,64.321,64.337,68470000.0
2009-12-15 17:55:00,64.339,64.355,64.339,64.342,116720000.0
2009-12-15 17:56:00,64.346,64.346,64.33,64.33,77300000.0
2009-12-15 17:57:00,64.333,64.335,64.325,64.334,41880000.0
2009-12-15 17:58:00,64.328,64.335,64.323,64.327,25170000.0
2009-12-15 17:59:00,64.318,64.322,64.303,64.319,74540000.0
2009-12-15 18:00:00,64.309,64.322,64.302,64.308,39200000.0
2009-12-15 18:01:00,64.313,64.346,64.313,64.346,106790000.0
2009-12-15 18:02:00,64.336,64.341,64.323,64.338,135650000.0
2009-12-15 18:03:00,64.34,64.34,64.3,64.3,50590000.0
2009-12-15 18:04:00,64.318,64.322,64.312,64.317,62110000.0
2009-12-15 18:05:00,64.323,64.323,64.293,64.297,62440000.0
2009-12-15 18:06:00,64.298,64.304,64.279,64.282,105550000.0
2009-12-15 18:07:00,64.278,64.282,64.273,64.273,38310000.0
2009-12-15 18:08:00,64.278,64.286,64.278,64.28,55780000.0
2009-12-15 18:09:00,64.285,64.285,64.274,64.279,48960000.0
2009-12-15 18:10:00,64.271,64.276,64.271,64.276,80610000.0
2009-12-15 18:11:00,64.29,64.295,64.284,64.287,78760000.0
2009-12-15 18:12:00,64.288,64.304,64.286,64.297,48840000.0
2009-12-15 18:13:00,64.308,64.322,64.301,64.311,58910000.0
2009-12-15 18:14:00,64.315,64.315,64.303,64.308,63920000.0
2009-12-15 18:15:00,64.315,64.329,64.311,64.326,53920000.0
2009-12-15 18:16:00,64.314,64.322,64.31,64.31,46170000.0
2009-12-15 18:17:00,64.323,64.323,64.302,64.317,55240000.0
2009-12-15 18:18:00,64.328,64.328,64.311,64.311,102990000.0
2009-12-15 18:19:00,64.307,64.314,64.302,64.307,172420000.0
2009-12-15 18:20:00,64.307,64.313,64.302,64.302,81350000.0
2009-12-15 18:21:00,64.308,64.314,64.302,64.313,86750000.0
2009-12-15 18:22:00,64.311,64.316,64.309,64.31,46510000.0
2009-12-15 18:23:00,64.32,64.334,64.316,64.327,36300000.0
2009-12-15 18:24:00,64.328,64.334,64.321,64.334,41620000.0
2009-12-15 18:25:00,64.348,64.357,64.341,64.357,98490000.0
2009-12-15 18:26:00,64.358,64.365,64.353,64.364,111360000.0
2009-12-15 18:27:00,64.356,64.364,64.351,64.364,38780000.0
2009-12-15 18:28:00,64.363,64.384,64.363,64.375,51990000.0
2009-12-15 18:29:00,64.387,64.393,64.373,64.393,24320000.0
2009-12-15 18:30:00,64.404,64.431,64.398,64.424,49820000.0
2009-12-15 18:31:00,64.435,64.435,64.414,64.418,62690000.0
2009-12-15 18:32:00,64.426,64.426,64.396,64.403,67070000.0
2009-12-15 18:33:00,64.401,64.432,64.398,64.432,140540000.0
2009-12-15 18:34:00,64.426,64.433,64.412,64.412,79560000.0
2009-12-15 18:35:00,64.413,64.413,64.384,64.387,91520000.0
2009-12-15 18:36:00,64.386,64.401,64.383,64.398,114050000.0
2009-12-15 18:37:00,64.396,64.397,64.382,64.397,114000000.0
2009-12-15 18:38:00,64.392,64.405,64.392,64.396,77050000.0
2009-12-15 18:39:00,64.408,64.409,64.391,64.4,41370000.0
2009-12-15 18:40:00,64.394,64.396,64.389,64.396,38970000.0
2009-12-15 18:41:00,64.39,64.396,64.39,64.396,48380000.0
2009-12-15 18:42:00,64.412,64.421,64.404,64.418,40010000.0
2009-12-15 18:43:00,64.421,64.433,64.413,64.422,24690000.0
2009-12-15 18:44:00,64.426,64.426,64.421,64.426,41700000.0
2009-12-15 18:45:00,64.436,64.453,64.425,64.453,59710000.0
2009-12-15 18:46:00,64.442,64.442,64.423,64.436,107730000.0
2009-12-15 18:47:00,64.448,64.473,64.443,64.473,74980000.0
2009-12-15 18:48:00,64.474,64.474,64.453,64.465,79090000.0
2009-12-15 18:49:00,64.456,64.464,64.453,64.458,85680000.0
2009-12-15 18:50:00,64.456,64.465,64.452,64.457,137280000.0
2009-12-15 18:51:00,64.455,64.455,64.441,64.441,121970000.0
2009-12-15 18:52:00,64.443,64.448,64.44,64.441,148660000.0
2009-12-15 18:53:00,64.437,64.444,64.434,64.437,125150000.0
2009-12-15 18:54:00,64.453,64.453,64.424,64.437,69890000.0
2009-12-15 18:55:00,64.431,64.442,64.423,64.423,83360000.0
2009-12-15 18:56:00,64.444,64.462,64.434,64.45,83330000.0
2009-12-15 18:57:00,64.459,64.469,64.446,64.469,75700000.0
2009-12-15 18:58:00,64.485,64.485,64.463,64.476,69830000.0
2009-12-15 18:59:00,64.466,64.473,64.452,64.459,78350000.0
2009-12-15 19:00:00,64.446,64.46,64.438,64.455,20690000.0
2009-12-15 19:01:00,64.451,64.472,64.451,64.467,58650000.0
2009-12-15 19:02:00,64.457,64.457,64.449,64.457,88390000.0
2009-12-15 19:03:00,64.451,64.458,64.443,64.458,77350000.0
2009-12-15 19:04:00,64.449,64.453,64.434,64.434,75210000.0
2009-12-15 19:05:00,64.44,64.446,64.431,64.446,72080000.0
2009-12-15 19:06:00,64.438,64.454,64.435,64.446,79700000.0
2009-12-15 19:07:00,64.435,64.435,64.427,64.428,10890000.0
2009-12-15 19:08:00,64.428,64.437,64.428,64.437,155330000.0
2009-12-15 19:09:00,64.448,64.45,64.429,64.45,130510000.0
2009-12-15 19:10:00,64.449,64.461,64.444,64.45,67930000.0
2009-12-15 19:11:00,64.456,64.456,64.442,64.448,96300000.0
2009-12-15 19:12:00,64.446,64.446,64.433,64.433,82600000.0
2009-12-15 19:13:00,64.436,64.439,64.429,64.437,81950000.0
2009-12-15 19:14:00,64.447,64.448,64.441,64.446,72770000.0
2009-12-15 19:15:00,64.446,64.447,64.438,64.44,74530000.0
2009-12-15 19:16:00,64.444,64.448,64.436,64.443,11080000.0
2009-12-15 19:17:00,64.428,64.44,64.41,64.41,86990000.0
2009-12-15 19:18:00,64.426,64.427,64.421,64.427,93470000.0
2009-12-15 19:19:00,64.434,64.434,64.423,64.423,111840000.0
2009-12-15 19:20:00,64.427,64.427,64.42,64.42,108080000.0
2009-12-15 19:21:00,64.433,64.433,64.41,64.41,78730000.0
2009-12-15 19:22:00,64.418,64.418,64.416,64.417,48300000.0
2009-12-15 19:23:00,64.426,64.434,64.423,64.429,35220000.0
2009-12-15 19:24:00,64.436,64.445,64.432,64.438,52180000.0
2009-12-15 19:25:00,64.437,64.446,64.431,64.446,37300000.0
2009-12-15 19:26:00,64.431,64.438,64.431,64.435,20360000.0
2009-12-15 19:27:00,64.438,64.443,64.434,64.437,41450000.0
2009-12-15 19:28:00,64.449,64.449,64.447,64.448,57050000.0
2009-12-15 19:29:00,64.438,64.453,64.438,64.446,110350000.0
2009-12-15 19:30:00,64.455,64.455,64.437,64.438,76620000.0
2009-12-15 19:31:00,64.434,64.443,64.434,64.44,73300000.0
2009-12-15 19:32:00,64.444,64.448,64.441,64.448,94250000.0
2009-12-15 19:33:00,64.454,64.454,64.431,64.431,132980000.0
2009-12-15 19:34:00,64.435,64.445,64.432,64.436,113460000.0
2009-12-15 19:35:00,64.432,64.439,64.418,64.43,159870000.0
2009-12-15 19:36:00,64.435,64.435,64.418,64.418,141800000.0
2009-12-15 19:37:00,64.436,64.443,64.426,64.443,64970000.0
2009-12-15 19:38:00,64.44,64.447,64.44,64.447,93610000.0
2009-12-15 19:39:00,64.447,64.447,64.432,64.439,81210000.0
2009-12-15 19:40:00,64.427,64.428,64.42,64.42,83130000.0
2009-12-15 19:41:00,64.428,64.435,64.42,64.42,75350000.0
2009-12-15 19:42:00,64.427,64.434,64.42,64.427,81210000.0
2009-12-15 19:43:00,64.433,64.433,64.419,64.428,13050000.0
2009-12-15 19:44:00,64.435,64.435,64.424,64.427,19030000.0
2009-12-15 19:45:00,64.429,64.433,64.424,64.433,37170000.0
2009-12-15 19:46:00,64.432,64.439,64.432,64.437,52840000.0
2009-12-15 19:47:00,64.436,64.439,64.434,64.436,109990000.0
2009-12-15 19:48:00,64.434,64.434,64.42,64.42,77550000.0
2009-12-15 19:49:00,64.414,64.433,64.414,64.419,69370000.0
2009-12-15 19:50:00,64.44,64.463,64.44,64.457,91280000.0
2009-12-15 19:51:00,64.465,64.466,64.459,64.459,145050000.0
2009-12-15 19:52:00,64.471,64.49,64.453,64.453,115130000.0
2009-12-15 19:53:00,64.454,64.488,64.454,64.454,144450000.0
2009-12-15 19:54:00,64.461,64.491,64.456,64.459,124170000.0
2009-12-15 19:55:00,64.463,64.483,64.454,64.454,66080000.0
2009-12-15 19:56:00,64.466,64.469,64.445,64.458,93730000.0
2009-12-15 19:57:00,64.465,64.469,64.443,64.461,84430000.0
2009-12-15 19:58:00,64.459,64.464,64.453,64.459,70950000.0
2009-12-15 19:59:00,64.444,64.448,64.422,64.43,66600000.0
2009-12-15 20:00:00,64.421,64.44,64.417,64.421,74910000.0
2009-12-15 20:01:00,64.422,64.439,64.419,64.43,19720000.0
2009-12-15 20:02:00,64.434,64.434,64.419,64.419,58700000.0
2009-12-15 20:03:00,64.427,64.433,64.421,64.432,58200000.0
2009-12-15 20:04:00,64.415,64.422,64.403,64.413,42000000.0
2009-12-15 20:05:00,64.407,64.413,64.4,64.4,53630000.0
2009-12-15 20:06:00,64.413,64.413,64.382,64.382,109800000.0
2009-12-15 20:07:00,64.389,64.429,64.389,64.427,164100000.0
2009-12-15 20:08:00,64.413,64.423,64.396,64.396,80340000.0
2009-12-15 20:09:00,64.395,64.395,64.381,64.381,77270000.0
2009-12-15 20:10:00,64.392,64.406,64.392,64.393,52100000.0
2009-12-15 20:11:00,64.407,64.415,64.403,64.415,37140000.0
2009-12-15 20:12:00,64.424,64.424,64.4,64.4,49360000.0
2009-12-15 20:13:00,64.404,64.412,64.394,64.405,93450000.0
2009-12-15 20:14:00,64.401,64.41,64.4,64.404,108840000.0
2009-12-15 20:15:00,64.396,64.403,64.386,64.396,39800000.0
2009-12-15 20:16:00,64.4,64.407,64.4,64.407,49770000.0
2009-12-15 20:17:00,64.396,64.396,64.389,64.389,25060000.0
2009-12-15 20:18:00,64.4,64.404,64.395,64.4,50200000.0
2009-12-15 20:19:00,64.398,64.411,64.392,64.398,64860000.0
2009-12-15 20:20:00,64.417,64.425,64.411,64.425,76510000.0
2009-12-15 20:21:00,64.434,64.434,64.413,64.413,146840000.0
2009-12-15 20:22:00,64.415,64.415,64.4,64.4,79040000.0
2009-12-15 20:23:00,64.398,64.405,64.392,64.397,98350000.0
2009-12-15 20:24:00,64.404,64.409,64.4,64.401,105780000.0
2009-12-15 20:25:00,64.393,64.405,64.393,64.4,107260000.0
2009-12-15 20:26:00,64.4,64.406,64.399,64.399,76790000.0
2009-12-15 20:27:00,64.406,64.406,64.399,64.405,45000000.0
2009-12-15 20:28:00,64.397,64.401,64.393,64.399,36000000.0
2009-12-15 20:29:00,64.392,64.392,64.372,64.372,45710000.0
2009-12-15 20:30:00,64.385,64.385,64.372,64.372,38290000.0
2009-12-15 20:31:00,64.381,64.392,64.381,64.387,25540000.0
2009-12-15 20:32:00,64.387,64.394,64.371,64.371,38800000.0
2009-12-15 20:33:00,64.385,64.385,64.37,64.378,56130000.0
2009-12-15 20:34:00,64.367,64.378,64.367,64.374,113980000.0
2009-12-15 20:35:00,64.378,64.386,64.37,64.37,73390000.0
2009-12-15 20:36:00,64.381,64.381,64.339,64.348,75220000.0
2009-12-15 20:37:00,64.347,64.356,64.343,64.356,84880000.0
2009-12-15 20:38:00,64.348,64.354,64.34,64.34,139820000.0
2009-12-15 20:39:00,64.344,64.347,64.338,64.338,118860000.0
2009-12-15 20:41:00,64.35,64.369,64.35,64.356,130070000.0
2009-12-15 20:42:00,64.366,64.373,64.361,64.361,69600000.0
2009-12-15 20:43:00,64.371,64.377,64.371,64.377,87790000.0
2009-12-15 20:44:00,64.369,64.374,64.364,64.374,80840000.0
2009-12-15 20:45:00,64.377,64.378,64.369,64.378,79660000.0
2009-12-15 20:48:00,64.374,64.374,64.368,64.368,44430000.0
2009-12-15 20:50:00,64.373,64.374,64.363,64.363,102270000.0
2009-12-15 20:51:00,64.367,64.375,64.363,64.368,60320000.0
2009-12-15 20:52:00,64.377,64.377,64.371,64.371,96200000.0
2009-12-15 20:54:00,64.385,64.385,64.364,64.37,87510000.0
2009-12-15 20:55:00,64.368,64.372,64.364,64.37,68850000.0
2009-12-15 20:56:00,64.354,64.37,64.354,64.362,66960000.0
2009-12-15 20:57:00,64.362,64.362,64.344,64.344,75240000.0
2009-12-15 20:58:00,64.34,64.361,64.34,64.357,89710000.0
2009-12-15 20:59:00,64.359,64.362,64.35,64.352,129870000.0
2009-12-15 21:00:00,64.351,64.366,64.348,64.36,126290000.0
2009-12-15 21:01:00,64.362,64.364,64.352,64.353,123680000.0
2009-12-15 21:02:00,64.36,64.365,64.355,64.363,107320000.0
2009-12-15 21:03:00,64.362,64.363,64.357,64.363,30460000.0
2009-12-15 21:04:00,64.364,64.365,64.363,64.363,19960000.0
2009-12-15 21:05:00,64.366,64.375,64.366,64.373,76740000.0
2009-12-15 21:06:00,64.372,64.378,64.368,64.368,114660000.0
2009-12-15 21:07:00,64.378,64.378,64.375,64.375,70670000.0
2009-12-15 21:08:00,64.384,64.387,64.378,64.379,102970000.0
2009-12-15 21:09:00,64.382,64.383,64.372,64.372,122610000.0
2009-12-15 21:10:00,64.386,64.398,64.386,64.39,103350000.0
2009-12-15 21:11:00,64.39,64.39,64.373,64.376,88460000.0
2009-12-15 21:12:00,64.38,64.389,64.373,64.389,89920000.0
2009-12-15 21:13:00,64.391,64.394,64.388,64.39,76900000.0
2009-12-15 21:14:00,64.399,64.401,64.396,64.396,69610000.0
2009-12-15 21:15:00,64.398,64.404,64.396,64.399,133640000.0
2009-12-15 21:16:00,64.39,64.403,64.389,64.403,81270000.0
2009-12-15 21:17:00,64.396,64.409,64.393,64.396,93990000.0
2009-12-15 21:18:00,64.405,64.408,64.4,64.4,92330000.0
2009-12-15 21:19:00,64.404,64.407,64.4,64.4,90290000.0
2009-12-15 21:20:00,64.397,64.399,64.394,64.397,121680000.0
2009-12-15 21:21:00,64.404,64.404,64.387,64.387,102740000.0
2009-12-15 21:22:00,64.372,64.374,64.359,64.359,64200000.0
2009-12-15 21:23:00,64.368,64.369,64.364,64.366,57520000.0
2009-12-15 21:24:00,64.375,64.376,64.369,64.376,76720000.0
2009-12-15 21:25:00,64.375,64.378,64.37,64.371,63720000.0
2009-12-15 21:26:00,64.377,64.377,64.368,64.368,92160000.0
2009-12-15 21:27:00,64.376,64.376,64.37,64.376,63740000.0
2009-12-15 21:28:00,64.377,64.377,64.371,64.375,48570000.0
2009-12-15 21:29:00,64.367,64.371,64.365,64.365,92970000.0
2009-12-15 21:30:00,64.375,64.379,64.37,64.375,107630000.0
2009-12-15 21:31:00,64.366,64.367,64.361,64.361,87790000.0
2009-12-15 21:32:00,64.366,64.367,64.36,64.366,51000000.0
2009-12-15 21:33:00,64.376,64.376,64.368,64.368,42030000.0
2009-12-15 21:34:00,64.365,64.372,64.358,64.358,77310000.0
2009-12-15 21:35:00,64.365,64.373,64.362,64.362,89570000.0
2009-12-15 21:36:00,64.366,64.368,64.36,64.36,114910000.0
2009-12-15 21:37:00,64.37,64.385,64.369,64.369,104140000.0
2009-12-15 21:38:00,64.375,64.375,64.36,64.36,104880000.0
2009-12-15 21:39:00,64.36,64.363,64.354,64.359,106280000.0
2009-12-15 21:40:00,64.372,64.387,64.372,64.378,58550000.0
2009-12-15 21:41:00,64.385,64.385,64.365,64.368,92510000.0
2009-12-15 21:42:00,64.372,64.374,64.363,64.363,59350000.0
2009-12-15 21:43:00,64.337,64.354,64.337,64.354,4730000.0
2009-12-15 21:44:00,64.349,64.351,64.343,64.349,62000000.0
2009-12-15 21:45:00,64.366,64.366,64.352,64.352,70550000.0
2009-12-15 21:46:00,64.363,64.379,64.363,64.375,112270000.0
2009-12-15 21:47:00,64.383,64.388,64.379,64.386,147760000.0
2009-12-15 21:48:00,64.388,64.394,64.384,64.386,123240000.0
2009-12-15 21:49:00,64.376,64.377,64.374,64.375,84520000.0
2009-12-15 21:50:00,64.365,64.37,64.362,64.367,91630000.0
2009-12-15 21:51:00,64.372,64.372,64.366,64.366,3990000.0
2009-12-15 21:52:00,64.379,64.386,64.368,64.38,140280000.0
2009-12-15 21:53:00,64.375,64.375,64.363,64.363,91730000.0
2009-12-15 21:54:00,64.371,64.371,64.341,64.341,66520000.0
2009-12-15 21:55:00,64.327,64.327,64.289,64.296,14540000.0
2009-12-15 21:56:00,64.295,64.303,64.288,64.299,95240000.0
2009-12-15 21:57:00,64.298,64.307,64.291,64.291,161610000.0
2009-12-15 21:58:00,64.306,64.319,64.298,64.298,147460000.0
2009-12-15 21:59:00,64.312,64.312,64.298,64.305,97120000.0
2009-12-15 22:00:00,64.306,64.308,64.3,64.302,75370000.0
2009-12-15 22:02:00,64.304,64.314,64.304,64.314,97830000.0
2009-12-15 22:03:00,64.312,64.321,64.299,64.299,137710000.0
2009-12-15 22:04:00,64.305,64.328,64.305,64.31,160300000.0
2009-12-15 22:05:00,64.294,64.301,64.284,64.284,127480000.0
2009-12-15 22:06:00,64.29,64.303,64.287,64.299,134320000.0
2009-12-15 22:07:00,64.305,64.309,64.298,64.304,133910000.0
2009-12-15 22:08:00,64.298,64.302,64.294,64.294,117670000.0
2009-12-15 22:09:00,64.299,64.299,64.287,64.287,3950000.0
2009-12-15 22:10:00,64.293,64.313,64.293,64.313,54750000.0
2009-12-15 22:11:00,64.308,64.308,64.303,64.304,94610000.0
2009-12-15 22:12:00,64.312,64.312,64.288,64.288,117170000.0
2009-12-15 22:13:00,64.296,64.301,64.291,64.291,77690000.0
2009-12-15 22:14:00,64.283,64.283,64.248,64.25,120710000.0
2009-12-15 22:15:00,64.257,64.257,64.24,64.245,52410000.0
2009-12-15 22:16:00,64.257,64.257,64.249,64.25,144150000.0
2009-12-15 22:17:00,64.25,64.258,64.248,64.248,99010000.0
2009-12-15 22:18:00,64.256,64.256,64.244,64.248,84920000.0
2009-12-15 22:20:00,64.236,64.243,64.235,64.237,79040000.0
2009-12-15 22:21:00,64.245,64.252,64.235,64.238,101050000.0
2009-12-15 22:22:00,64.225,64.233,64.209,64.233,118290000.0
2009-12-15 22:23:00,64.233,64.235,64.22,64.233,98430000.0
2009-12-15 22:24:00,64.237,64.237,64.223,64.231,67160000.0
2009-12-15 22:25:00,64.238,64.24,64.237,64.239,59520000.0
2009-12-15 22:26:00,64.224,64.224,64.206,64.21,70820000.0
2009-12-15 22:27:00,64.223,64.223,64.2,64.2,99210000.0
2009-12-15 22:28:00,64.206,64.222,64.204,64.222,60490000.0
2009-12-15 22:29:00,64.225,64.228,64.218,64.228,85070000.0
2009-12-15 22:30:00,64.226,64.233,64.221,64.233,13520000.0
2009-12-15 22:31:00,64.233,64.233,64.232,64.232,3190000.0
2009-12-15 22:32:00,64.226,64.235,64.226,64.235,67300000.0
2009-12-15 22:33:00,64.246,64.246,64.239,64.246,74640000.0
2009-12-15 22:34:00,64.239,64.245,64.233,64.233,19390000.0
2009-12-15 22:35:00,64.225,64.225,64.209,64.218,110390000.0
2009-12-15 22:36:00,64.226,64.23,64.212,64.227,100190000.0
2009-12-15 22:37:00,64.217,64.221,64.212,64.22,82770000.0
2009-12-15 22:38:00,64.216,64.223,64.204,64.208,31260000.0
2009-12-15 22:39:00,64.211,64.211,64.176,64.189,101520000.0
2009-12-15 22:40:00,64.197,64.204,64.194,64.204,126850000.0
2009-12-15 22:41:00,64.205,64.207,64.191,64.196,114210000.0
2009-12-15 22:42:00,64.202,64.202,64.19,64.195,117600000.0
2009-12-15 22:43:00,64.195,64.205,64.195,64.2,147870000.0
2009-12-15 22:44:00,64.2,64.214,64.2,64.206,109100000.0
2009-12-15 22:45:00,64.215,64.215,64.203,64.209,99930000.0
2009-12-15 22:46:00,64.211,64.211,64.194,64.206,9760000.0
2009-12-15 22:47:00,64.194,64.198,64.188,64.196,80200000.0
2009-12-15 22:48:00,64.194,64.194,64.183,64.189,83970000.0
2009-12-15 22:49:00,64.192,64.192,64.183,64.183,5860000.0
2009-12-15 22:50:00,64.198,64.201,64.181,64.197,88680000.0
2009-12-15 22:51:00,64.204,64.207,64.191,64.207,53200000.0
2009-12-15 22:52:00,64.199,64.21,64.187,64.198,110500000.0
2009-12-15 22:53:00,64.199,64.2,64.197,64.2,88470000.0
2009-12-15 22:54:00,64.208,64.215,64.202,64.215,87230000.0
2009-12-15 22:55:00,64.21,64.224,64.206,64.223,92100000.0
2009-12-15 22:56:00,64.219,64.224,64.213,64.218,72060000.0
2009-12-15 22:57:00,64.225,64.226,64.214,64.224,110410000.0
2009-12-15 22:58:00,64.224,64.224,64.212,64.212,104080000.0
2009-12-15 22:59:00,64.227,64.234,64.223,64.228,85280000.0
2009-12-15 23:00:00,64.239,64.245,64.237,64.243,88590000.0
2009-12-15 23:01:00,64.225,64.234,64.225,64.234,88040000.0
2009-12-15 23:03:00,64.235,64.236,64.229,64.229,56850000.0
2009-12-15 23:04:00,64.228,64.229,64.222,64.226,106050000.0
2009-12-15 23:05:00,64.234,64.235,64.225,64.234,102080000.0
2009-12-15 23:06:00,64.243,64.247,64.232,64.246,119790000.0
2009-12-15 23:08:00,64.241,64.255,64.241,64.255,64950000.0
2009-12-15 23:09:00,64.248,64.253,64.242,64.248,69880000.0
2009-12-15 23:10:00,64.248,64.256,64.248,64.255,122130000.0
2009-12-15 23:11:00,64.237,64.247,64.237,64.238,131000000.0
2009-12-15 23:12:00,64.246,64.246,64.23,64.23,87450000.0
2009-12-15 23:13:00,64.238,64.24,64.231,64.233,81910000.0
2009-12-15 23:15:00,64.229,64.24,64.226,64.235,129310000.0
2009-12-15 23:16:00,64.227,64.227,64.227,64.227,2440000.0
2009-12-15 23:18:00,64.227,64.227,64.22,64.22,37000000.0
2009-12-15 23:19:00,64.23,64.23,64.227,64.228,47940000.0
2009-12-15 23:20:00,64.229,64.23,64.227,64.228,72730000.0
2009-12-15 23:21:00,64.236,64.238,64.231,64.231,64480000.0
2009-12-15 23:22:00,64.229,64.23,64.226,64.228,61760000.0
2009-12-15 23:24:00,64.236,64.236,64.23,64.23,74780000.0
2009-12-15 23:25:00,64.235,64.235,64.227,64.227,63210000.0
2009-12-15 23:26:00,64.229,64.238,64.229,64.237,78150000.0
2009-12-15 23:27:00,64.238,64.244,64.233,64.244,62620000.0
2009-12-15 23:28:00,64.247,64.25,64.244,64.247,89270000.0
2009-12-15 23:29:00,64.237,64.24,64.235,64.238,80590000.0
2009-12-15 23:30:00,64.244,64.244,64.238,64.238,37410000.0
2009-12-15 23:33:00,64.255,64.255,64.238,64.238,72760000.0
2009-12-15 23:36:00,64.247,64.247,64.239,64.239,114350000.0
2009-12-15 23:38:00,64.245,64.246,64.237,64.237,61670000.0
2009-12-15 23:39:00,64.245,64.247,64.239,64.247,74590000.0
2009-12-15 23:40:00,64.239,64.246,64.239,64.245,84110000.0
2009-12-15 23:41:00,64.236,64.239,64.236,64.237,105190000.0
2009-12-15 23:42:00,64.247,64.247,64.238,64.238,29500000.0
2009-12-15 23:43:00,64.247,64.247,64.24,64.24,29100000.0
2009-12-15 23:44:00,64.242,64.273,64.242,64.265,46440000.0
2009-12-15 23:45:00,64.267,64.275,64.261,64.269,18440000.0
2009-12-15 23:46:00,64.258,64.259,64.257,64.258,28370000.0
2009-12-15 23:47:00,64.269,64.277,64.269,64.272,61220000.0
2009-12-15 23:48:00,64.287,64.287,64.275,64.279,31420000.0
2009-12-15 23:49:00,64.27,64.276,64.269,64.27,83290000.0
2009-12-15 23:51:00,64.276,64.276,64.269,64.269,32850000.0
2009-12-15 23:52:00,64.278,64.28,64.277,64.278,50010000.0
2009-12-15 23:54:00,64.283,64.283,64.246,64.246,77150000.0
2009-12-15 23:55:00,64.238,64.24,64.236,64.238,95630000.0
2009-12-15 23:56:00,64.227,64.227,64.211,64.211,80230000.0
2009-12-15 23:57:00,64.213,64.213,64.182,64.182,135990000.0
2009-12-15 23:58:00,64.183,64.183,64.148,64.148,72690000.0
2009-12-15 23:59:00,64.139,64.169,64.139,64.165,59730000.0
2009-12-16 00:00:00,64.166,64.191,64.162,64.162,33700000.0
2009-12-16 00:01:00,64.166,64.166,64.159,64.159,37840000.0
2009-12-16 00:03:00,64.165,64.165,64.156,64.156,21610000.0
2009-12-16 00:04:00,64.148,64.155,64.148,64.155,18960000.0
2009-12-16 00:05:00,64.155,64.157,64.152,64.157,61120000.0
2009-12-16 00:06:00,64.167,64.176,64.163,64.169,50920000.0
2009-12-16 00:07:00,64.169,64.17,64.167,64.168,55110000.0
2009-12-16 00:08:00,64.169,64.177,64.169,64.177,39970000.0
2009-12-16 00:09:00,64.171,64.193,64.171,64.187,51640000.0
2009-12-16 00:10:00,64.19,64.196,64.19,64.191,35360000.0
2009-12-16 00:11:00,64.198,64.202,64.192,64.192,90970000.0
2009-12-16 00:12:00,64.206,64.214,64.201,64.214,75740000.0
2009-12-16 00:13:00,64.217,64.226,64.217,64.225,67600000.0
2009-12-16 00:14:00,64.226,64.23,64.211,64.211,40510000.0
2009-12-16 00:15:00,64.214,64.214,64.199,64.208,22430000.0
2009-12-16 00:17:00,64.216,64.218,64.211,64.211,74700000.0
2009-12-16 00:20:00,64.209,64.216,64.209,64.211,90420000.0
2009-12-16 00:23:00,64.205,64.223,64.205,64.21,38400000.0
2009-12-16 00:24:00,64.217,64.217,64.208,64.208,27330000.0
2009-12-16 00:25:00,64.199,64.2,64.197,64.198,68540000.0
2009-12-16 00:27:00,64.216,64.216,64.204,64.204,67930000.0
2009-12-16 00:28:00,64.208,64.215,64.202,64.215,74620000.0
2009-12-16 00:29:00,64.219,64.233,64.219,64.228,42220000.0
2009-12-16 00:30:00,64.236,64.236,64.219,64.226,92670000.0
2009-12-16 00:31:00,64.235,64.243,64.224,64.236,78420000.0
2009-12-16 00:32:00,64.218,64.233,64.218,64.228,74220000.0
2009-12-16 00:35:00,64.231,64.237,64.23,64.23,107470000.0
2009-12-16 00:37:00,64.222,64.235,64.222,64.226,97380000.0
2009-12-16 00:38:00,64.235,64.242,64.229,64.242,76730000.0
2009-12-16 00:39:00,64.234,64.235,64.229,64.229,59900000.0
2009-12-16 00:40:00,64.235,64.235,64.222,64.222,100510000.0
2009-12-16 00:41:00,64.224,64.224,64.212,64.212,68970000.0
2009-12-16 00:42:00,64.216,64.217,64.211,64.216,80400000.0
2009-12-16 00:45:00,64.226,64.227,64.218,64.218,69350000.0
2009-12-16 00:46:00,64.218,64.227,64.218,64.219,67530000.0
2009-12-16 00:47:00,64.226,64.251,64.226,64.23,99230000.0
2009-12-16 00:48:00,64.217,64.232,64.217,64.228,59470000.0
2009-12-16 00:49:00,64.237,64.237,64.229,64.229,99690000.0
2009-12-16 00:50:00,64.236,64.236,64.22,64.22,71680000.0
2009-12-16 00:51:00,64.237,64.237,64.228,64.228,130680000.0
2009-12-16 00:53:00,64.227,64.229,64.22,64.22,94340000.0
2009-12-16 00:54:00,64.235,64.237,64.23,64.232,58420000.0
2009-12-16 00:55:00,64.218,64.236,64.212,64.236,109620000.0
2009-12-16 00:56:00,64.249,64.263,64.242,64.254,73760000.0
2009-12-16 00:57:00,64.265,64.265,64.237,64.246,44400000.0
2009-12-16 00:58:00,64.24,64.261,64.237,64.258,22980000.0
2009-12-16 00:59:00,64.255,64.255,64.245,64.248,77450000.0
2009-12-16 01:00:00,64.258,64.258,64.249,64.256,37540000.0
2009-12-16 01:02:00,64.236,64.248,64.236,64.239,133540000.0
2009-12-16 01:03:00,64.244,64.244,64.234,64.234,49780000.0
2009-12-16 01:05:00,64.241,64.247,64.236,64.236,64320000.0
2009-12-16 01:06:00,64.229,64.233,64.206,64.211,106960000.0
2009-12-16 01:07:00,64.198,64.199,64.197,64.199,41770000.0
2009-12-16 01:08:00,64.196,64.225,64.195,64.214,59590000.0
2009-12-16 01:09:00,64.228,64.228,64.222,64.222,41580000.0
2009-12-16 01:10:00,64.238,64.238,64.23,64.23,67680000.0
2009-12-16 01:11:00,64.229,64.237,64.223,64.229,78290000.0
2009-12-16 01:12:00,64.233,64.235,64.222,64.222,48940000.0
2009-12-16 01:13:00,64.215,64.216,64.209,64.21,57830000.0
2009-12-16 01:14:00,64.211,64.226,64.21,64.218,64530000.0
2009-12-16 01:15:00,64.234,64.234,64.211,64.219,45010000.0
2009-12-16 01:17:00,64.22,64.232,64.22,64.229,62980000.0
2009-12-16 01:18:00,64.243,64.254,64.237,64.241,17080000.0
2009-12-16 01:19:00,64.237,64.24,64.235,64.237,164140000.0
2009-12-16 01:20:00,64.236,64.245,64.236,64.245,83700000.0
2009-12-16 01:21:00,64.247,64.256,64.243,64.256,91030000.0
2009-12-16 01:22:00,64.257,64.257,64.25,64.256,55220000.0
2009-12-16 01:23:00,64.258,64.259,64.257,64.258,32930000.0
2009-12-16 01:24:00,64.249,64.255,64.242,64.255,46910000.0
2009-12-16 01:26:00,64.249,64.253,64.237,64.237,117390000.0
2009-12-16 01:27:00,64.248,64.256,64.248,64.256,35400000.0
2009-12-16 01:28:00,64.258,64.261,64.256,64.258,40170000.0
2009-12-16 01:29:00,64.254,64.254,64.239,64.239,23300000.0
2009-12-16 01:30:00,64.246,64.247,64.24,64.24,48320000.0
2009-12-16 01:31:00,64.264,64.265,64.259,64.259,62250000.0
2009-12-16 01:32:00,64.262,64.262,64.228,64.247,78050000.0
2009-12-16 01:33:00,64.242,64.255,64.242,64.255,153050000.0
2009-12-16 01:34:00,64.266,64.266,64.249,64.249,87260000.0
2009-12-16 01:35:00,64.256,64.256,64.248,64.248,93790000.0
2009-12-16 01:36:00,64.252,64.254,64.237,64.243,114550000.0
2009-12-16 01:37:00,64.248,64.248,64.241,64.241,108570000.0
2009-12-16 01:38:00,64.243,64.244,64.233,64.244,64760000.0
2009-12-16 01:39:00,64.245,64.245,64.238,64.238,45170000.0
2009-12-16 01:40:00,64.236,64.239,64.236,64.238,36120000.0
2009-12-16 01:41:00,64.247,64.247,64.239,64.239,46800000.0
2009-12-16 01:43:00,64.244,64.244,64.23,64.23,23900000.0
2009-12-16 01:44:00,64.237,64.237,64.22,64.22,44760000.0
2009-12-16 01:45:00,64.225,64.225,64.215,64.218,60140000.0
2009-12-16 01:46:00,64.209,64.223,64.209,64.222,107030000.0
2009-12-16 01:47:00,64.217,64.226,64.217,64.226,77520000.0
2009-12-16 01:48:00,64.231,64.245,64.221,64.245,69190000.0
2009-12-16 01:49:00,64.235,64.243,64.225,64.238,87580000.0
2009-12-16 01:50:00,64.237,64.237,64.222,64.227,138270000.0
2009-12-16 01:51:00,64.212,64.212,64.196,64.198,116480000.0
2009-12-16 01:52:00,64.202,64.202,64.182,64.182,153480000.0
2009-12-16 01:53:00,64.179,64.19,64.171,64.171,126140000.0
2009-12-16 01:54:00,64.162,64.179,64.162,64.176,61280000.0
2009-12-16 01:55:00,64.191,64.206,64.191,64.193,101980000.0
2009-12-16 01:56:00,64.192,64.192,64.173,64.188,77100000.0
2009-12-16 01:57:00,64.177,64.177,64.161,64.163,79440000.0
2009-12-16 01:58:00,64.161,64.167,64.161,64.167,73570000.0
2009-12-16 02:01:00,64.129,64.155,64.127,64.153,43870000.0
2009-12-16 02:02:00,64.167,64.167,64.16,64.161,52140000.0
2009-12-16 02:03:00,64.168,64.168,64.151,64.157,112520000.0
2009-12-16 02:04:00,64.155,64.165,64.153,64.157,151340000.0
2009-12-16 02:05:00,64.15,64.182,64.15,64.168,87120000.0
2009-12-16 02:06:00,64.175,64.175,64.145,64.145,83280000.0
2009-12-16 02:07:00,64.128,64.137,64.122,64.137,46520000.0
2009-12-16 02:08:00,64.129,64.134,64.122,64.122,32310000.0
2009-12-16 02:09:00,64.118,64.125,64.11,64.11,45870000.0
2009-12-16 02:10:00,64.118,64.128,64.112,64.128,100560000.0
2009-12-16 02:11:00,64.131,64.142,64.121,64.142,123360000.0
2009-12-16 02:12:00,64.141,64.154,64.141,64.148,34690000.0
2009-12-16 02:13:00,64.146,64.146,64.14,64.14,47410000.0
2009-12-16 02:14:00,64.129,64.136,64.129,64.129,21280000.0
2009-12-16 02:15:00,64.134,64.134,64.122,64.128,44570000.0
2009-12-16 02:16:00,64.14,64.146,64.133,64.146,61680000.0
2009-12-16 02:17:00,64.14,64.145,64.14,64.14,78420000.0
2009-12-16 02:18:00,64.138,64.143,64.13,64.139,133590000.0
2009-12-16 02:19:00,64.141,64.156,64.141,64.156,84580000.0
2009-12-16 02:20:00,64.148,64.158,64.148,64.158,96620000.0
2009-12-16 02:21:00,64.149,64.169,64.143,64.168,103680000.0
2009-12-16 02:22:00,64.162,64.175,64.162,64.169,113400000.0
2009-12-16 02:23:00,64.158,64.173,64.155,64.173,71650000.0
2009-12-16 02:24:00,64.167,64.173,64.151,64.173,45290000.0
2009-12-16 02:25:00,64.167,64.174,64.162,64.174,38960000.0
2009-12-16 02:26:00,64.179,64.185,64.173,64.173,42450000.0
2009-12-16 02:27:00,64.188,64.193,64.18,64.189,36830000.0
2009-12-16 02:28:00,64.193,64.213,64.193,64.199,22780000.0
2009-12-16 02:29:00,64.198,64.205,64.183,64.205,40470000.0
2009-12-16 02:30:00,64.203,64.203,64.154,64.154,55600000.0
2009-12-16 02:31:00,64.14,64.144,64.094,64.128,126390000.0
2009-12-16 02:32:00,64.121,64.167,64.119,64.159,78880000.0
2009-12-16 02:33:00,64.162,64.18,64.162,64.178,67520000.0
2009-12-16 02:34:00,64.168,64.185,64.161,64.185,80220000.0
2009-12-16 02:35:00,64.181,64.195,64.181,64.181,137150000.0
2009-12-16 02:36:00,64.182,64.182,64.153,64.159,122380000.0
2009-12-16 02:37:00,64.151,64.161,64.134,64.158,140570000.0
2009-12-16 02:38:00,64.167,64.18,64.16,64.175,127040000.0
2009-12-16 02:39:00,64.172,64.172,64.154,64.168,64550000.0
2009-12-16 02:40:00,64.179,64.188,64.179,64.18,87880000.0
2009-12-16 02:41:00,64.191,64.197,64.191,64.197,81810000.0
2009-12-16 02:42:00,64.205,64.206,64.185,64.206,75790000.0
2009-12-16 02:43:00,64.2,64.207,64.2,64.207,72600000.0
2009-12-16 02:44:00,64.201,64.207,64.2,64.207,80320000.0
2009-12-16 02:45:00,64.215,64.215,64.212,64.212,4360000.0
2009-12-16 02:46:00,64.207,64.208,64.199,64.201,107770000.0
2009-12-16 02:47:00,64.21,64.216,64.208,64.208,68640000.0
2009-12-16 02:48:00,64.199,64.212,64.199,64.207,50730000.0
2009-12-16 02:49:00,64.214,64.214,64.2,64.208,37050000.0
2009-12-16 02:50:00,64.217,64.217,64.209,64.209,45660000.0
2009-12-16 02:51:00,64.214,64.214,64.201,64.209,33540000.0
2009-12-16 02:52:00,64.209,64.215,64.201,64.215,20900000.0
2009-12-16 02:53:00,64.222,64.232,64.222,64.228,39860000.0
2009-12-16 02:54:00,64.226,64.226,64.219,64.22,52290000.0
2009-12-16 02:55:00,64.218,64.218,64.182,64.182,111420000.0
2009-12-16 02:56:00,64.174,64.183,64.163,64.171,73870000.0
2009-12-16 02:57:00,64.183,64.183,64.162,64.169,70520000.0
2009-12-16 02:58:00,64.159,64.182,64.159,64.182,83430000.0
2009-12-16 02:59:00,64.192,64.211,64.192,64.2,142240000.0
2009-12-16 03:00:00,64.196,64.208,64.187,64.198,119110000.0
2009-12-16 03:01:00,64.182,64.186,64.171,64.171,143370000.0
2009-12-16 03:02:00,64.176,64.183,64.169,64.175,129580000.0
2009-12-16 03:03:00,64.175,64.204,64.173,64.204,68810000.0
2009-12-16 03:04:00,64.216,64.216,64.193,64.193,96090000.0
2009-12-16 03:05:00,64.195,64.199,64.19,64.191,79420000.0
2009-12-16 03:06:00,64.191,64.191,64.138,64.144,71180000.0
2009-12-16 03:07:00,64.125,64.134,64.102,64.118,67320000.0
2009-12-16 03:08:00,64.111,64.126,64.111,64.126,77570000.0
2009-12-16 03:09:00,64.125,64.141,64.124,64.141,13940000.0
2009-12-16 03:10:00,64.14,64.148,64.14,64.148,79260000.0
2009-12-16 03:11:00,64.138,64.142,64.137,64.138,66750000.0
2009-12-16 03:12:00,64.145,64.145,64.133,64.133,73910000.0
2009-12-16 03:13:00,64.135,64.146,64.132,64.146,11920000.0
2009-12-16 03:14:00,64.137,64.145,64.131,64.138,83860000.0
2009-12-16 03:15:00,64.131,64.131,64.123,64.127,12620000.0
2009-12-16 03:17:00,64.135,64.135,64.123,64.128,78770000.0
2009-12-16 03:18:00,64.114,64.125,64.113,64.125,9060000.0
2009-12-16 03:19:00,64.129,64.137,64.129,64.137,2820000.0
2009-12-16 03:20:00,64.142,64.161,64.142,64.149,79860000.0
2009-12-16 03:21:00,64.168,64.172,64.157,64.166,15400000.0
2009-12-16 03:22:00,64.174,64.176,64.16,64.176,13750000.0
2009-12-16 03:23:00,64.168,64.175,64.163,64.168,68650000.0
2009-12-16 03:24:00,64.17,64.176,64.162,64.162,13000000.0
2009-12-16 03:25:00,64.164,64.167,64.158,64.158,113250000.0
2009-12-16 03:26:00,64.155,64.172,64.155,64.166,136640000.0
2009-12-16 03:27:00,64.166,64.173,64.159,64.166,140730000.0
2009-12-16 03:28:00,64.147,64.16,64.147,64.149,79230000.0
2009-12-16 03:29:00,64.139,64.143,64.134,64.139,83620000.0
2009-12-16 03:30:00,64.125,64.125,64.102,64.118,75640000.0
2009-12-16 03:31:00,64.119,64.122,64.116,64.119,79850000.0
2009-12-16 03:32:00,64.111,64.126,64.111,64.126,62790000.0
2009-12-16 03:33:00,64.127,64.136,64.12,64.12,80360000.0
2009-12-16 03:34:00,64.11,64.111,64.098,64.102,20460000.0
2009-12-16 03:35:00,64.106,64.115,64.101,64.115,88050000.0
2009-12-16 03:36:00,64.108,64.115,64.101,64.108,143020000.0
2009-12-16 03:37:00,64.12,64.133,64.12,64.133,120150000.0
2009-12-16 03:38:00,64.128,64.163,64.128,64.145,143530000.0
2009-12-16 03:39:00,64.155,64.159,64.144,64.148,129100000.0
2009-12-16 03:40:00,64.156,64.159,64.155,64.159,71030000.0
2009-12-16 03:41:00,64.152,64.167,64.152,64.159,86440000.0
2009-12-16 03:42:00,64.151,64.165,64.151,64.16,82910000.0
2009-12-16 03:43:00,64.154,64.154,64.142,64.142,74610000.0
2009-12-16 03:44:00,64.129,64.133,64.122,64.128,74500000.0
2009-12-16 03:45:00,64.136,64.136,64.122,64.127,75340000.0
2009-12-16 03:46:00,64.137,64.137,64.13,64.13,6230000.0
2009-12-16 03:47:00,64.129,64.13,64.127,64.129,113040000.0
2009-12-16 03:48:00,64.128,64.133,64.12,64.127,80600000.0
2009-12-16 03:50:00,64.124,64.126,64.121,64.121,40680000.0
2009-12-16 03:51:00,64.118,64.125,64.111,64.125,42500000.0
2009-12-16 03:52:00,64.128,64.13,64.127,64.129,33240000.0
2009-12-16 03:53:00,64.12,64.133,64.12,64.133,24030000.0
2009-12-16 03:54:00,64.137,64.137,64.131,64.137,41880000.0
2009-12-16 03:55:00,64.127,64.127,64.119,64.125,54710000.0
2009-12-16 03:56:00,64.133,64.138,64.128,64.128,101520000.0
2009-12-16 03:57:00,64.126,64.129,64.126,64.128,68870000.0
2009-12-16 03:58:00,64.136,64.136,64.129,64.129,64900000.0
2009-12-16 03:59:00,64.127,64.135,64.127,64.135,90170000.0
2009-12-16 04:00:00,64.146,64.146,64.138,64.139,133470000.0
2009-12-16 04:01:00,64.128,64.137,64.127,64.133,110420000.0
2009-12-16 04:02:00,64.134,64.145,64.13,64.13,143820000.0
2009-12-16 04:03:00,64.147,64.147,64.138,64.139,128270000.0
2009-12-16 04:04:00,64.146,64.155,64.143,64.149,67590000.0
2009-12-16 04:05:00,64.151,64.158,64.151,64.158,83770000.0
2009-12-16 04:06:00,64.166,64.17,64.146,64.151,78540000.0
2009-12-16 04:07:00,64.159,64.159,64.151,64.151,69010000.0
2009-12-16 04:08:00,64.158,64.166,64.156,64.164,69810000.0
2009-12-16 04:09:00,64.174,64.174,64.162,64.168,78590000.0
2009-12-16 04:10:00,64.159,64.163,64.153,64.153,8280000.0
2009-12-16 04:11:00,64.157,64.157,64.15,64.15,76150000.0
2009-12-16 04:12:00,64.151,64.167,64.147,64.167,69950000.0
2009-12-16 04:13:00,64.159,64.163,64.153,64.158,68310000.0
2009-12-16 04:14:00,64.149,64.151,64.143,64.148,79270000.0
2009-12-16 04:15:00,64.147,64.147,64.139,64.142,6950000.0
2009-12-16 04:16:00,64.14,64.149,64.14,64.146,71720000.0
2009-12-16 04:17:00,64.156,64.157,64.149,64.15,71140000.0
2009-12-16 04:18:00,64.156,64.156,64.142,64.142,6010000.0
2009-12-16 04:19:00,64.156,64.157,64.149,64.149,70510000.0
2009-12-16 04:20:00,64.149,64.152,64.14,64.14,82780000.0
2009-12-16 04:21:00,64.156,64.156,64.149,64.149,5080000.0
2009-12-16 04:22:00,64.158,64.161,64.157,64.158,66790000.0
2009-12-16 04:23:00,64.156,64.156,64.149,64.15,77500000.0
2009-12-16 04:24:00,64.152,64.153,64.147,64.153,9200000.0
2009-12-16 04:25:00,64.145,64.156,64.145,64.156,141050000.0
2009-12-16 04:26:00,64.164,64.164,64.149,64.149,120640000.0
2009-12-16 04:27:00,64.157,64.166,64.149,64.166,64570000.0
2009-12-16 04:28:00,64.157,64.157,64.148,64.148,80430000.0
2009-12-16 04:29:00,64.156,64.156,64.141,64.141,83230000.0
2009-12-16 04:30:00,64.157,64.167,64.152,64.159,77800000.0
2009-12-16 04:31:00,64.164,64.173,64.153,64.159,71160000.0
2009-12-16 04:32:00,64.174,64.181,64.153,64.153,74400000.0
2009-12-16 04:33:00,64.162,64.166,64.143,64.147,16950000.0
2009-12-16 04:34:00,64.15,64.152,64.141,64.148,18210000.0
2009-12-16 04:35:00,64.145,64.15,64.132,64.136,110640000.0
2009-12-16 04:36:00,64.128,64.144,64.128,64.138,80420000.0
2009-12-16 04:37:00,64.146,64.146,64.13,64.13,69460000.0
2009-12-16 04:38:00,64.136,64.14,64.136,64.138,82490000.0
2009-12-16 04:39:00,64.119,64.148,64.117,64.143,123490000.0
2009-12-16 04:40:00,64.155,64.157,64.146,64.146,112530000.0
2009-12-16 04:41:00,64.135,64.143,64.132,64.137,140630000.0
2009-12-16 04:42:00,64.145,64.156,64.14,64.14,136390000.0
2009-12-16 04:43:00,64.155,64.163,64.155,64.158,63740000.0
2009-12-16 04:45:00,64.166,64.166,64.151,64.151,82840000.0
2009-12-16 04:46:00,64.156,64.16,64.142,64.142,80170000.0
2009-12-16 04:47:00,64.148,64.156,64.14,64.14,78300000.0
2009-12-16 04:48:00,64.136,64.136,64.122,64.136,88640000.0
2009-12-16 04:49:00,64.134,64.135,64.131,64.131,9200000.0
2009-12-16 04:50:00,64.137,64.141,64.125,64.129,44380000.0
2009-12-16 04:51:00,64.139,64.144,64.131,64.14,33830000.0
2009-12-16 04:52:00,64.145,64.145,64.132,64.144,22190000.0
2009-12-16 04:53:00,64.156,64.156,64.143,64.155,37660000.0
2009-12-16 04:54:00,64.146,64.148,64.14,64.148,59390000.0
2009-12-16 04:55:00,64.143,64.152,64.138,64.138,115240000.0
2009-12-16 04:56:00,64.148,64.164,64.144,64.158,67370000.0
2009-12-16 04:57:00,64.151,64.156,64.138,64.156,71470000.0
2009-12-16 04:58:00,64.154,64.154,64.141,64.141,88010000.0
2009-12-16 04:59:00,64.145,64.153,64.121,64.121,138690000.0
2009-12-16 05:00:00,64.134,64.137,64.128,64.129,121520000.0
2009-12-16 05:01:00,64.131,64.135,64.122,64.135,161450000.0
2009-12-16 05:02:00,64.14,64.14,64.113,64.113,125190000.0
2009-12-16 05:03:00,64.105,64.122,64.105,64.108,70280000.0
2009-12-16 05:04:00,64.126,64.126,64.12,64.12,101340000.0
2009-12-16 05:05:00,64.127,64.128,64.121,64.122,84930000.0
2009-12-16 05:06:00,64.118,64.125,64.112,64.112,71670000.0
2009-12-16 05:07:00,64.118,64.124,64.11,64.11,73510000.0
2009-12-16 05:08:00,64.118,64.125,64.114,64.117,72960000.0
2009-12-16 05:09:00,64.115,64.117,64.112,64.112,6960000.0
2009-12-16 05:10:00,64.101,64.105,64.1,64.102,13560000.0
2009-12-16 05:11:00,64.093,64.101,64.082,64.089,133370000.0
2009-12-16 05:12:00,64.093,64.094,64.08,64.08,70890000.0
2009-12-16 05:13:00,64.082,64.095,64.082,64.087,84150000.0
2009-12-16 05:14:00,64.082,64.111,64.082,64.104,80060000.0
2009-12-16 05:15:00,64.118,64.118,64.104,64.109,73240000.0
2009-12-16 05:16:00,64.108,64.113,64.101,64.101,70900000.0
2009-12-16 05:17:00,64.095,64.095,64.083,64.088,81170000.0
2009-12-16 05:18:00,64.094,64.094,64.083,64.093,16190000.0
2009-12-16 05:19:00,64.089,64.095,64.082,64.082,74620000.0
2009-12-16 05:20:00,64.091,64.097,64.091,64.097,68190000.0
2009-12-16 05:21:00,64.092,64.092,64.066,64.078,82880000.0
2009-12-16 05:22:00,64.069,64.073,64.065,64.065,9950000.0
2009-12-16 05:23:00,64.062,64.082,64.062,64.063,83060000.0
2009-12-16 05:24:00,64.08,64.086,64.066,64.076,69920000.0
2009-12-16 05:25:00,64.096,64.096,64.075,64.088,69950000.0
2009-12-16 05:26:00,64.083,64.084,64.071,64.084,77470000.0
2009-12-16 05:27:00,64.077,64.077,64.067,64.067,4130000.0
2009-12-16 05:28:00,64.072,64.092,64.072,64.092,71690000.0
2009-12-16 05:29:00,64.094,64.094,64.082,64.082,89190000.0
2009-12-16 05:30:00,64.094,64.094,64.074,64.078,129420000.0
2009-12-16 05:31:00,64.07,64.086,64.07,64.083,118230000.0
2009-12-16 05:32:00,64.077,64.096,64.077,64.095,153650000.0
2009-12-16 05:33:00,64.083,64.086,64.076,64.076,120930000.0
2009-12-16 05:34:00,64.082,64.092,64.082,64.083,70500000.0
2009-12-16 05:35:00,64.088,64.09,64.087,64.088,90990000.0
2009-12-16 05:36:00,64.096,64.096,64.082,64.082,80810000.0
2009-12-16 05:37:00,64.091,64.099,64.09,64.091,72130000.0
2009-12-16 05:38:00,64.095,64.097,64.084,64.088,75030000.0
2009-12-16 05:39:00,64.088,64.089,64.085,64.088,73640000.0
2009-12-16 05:40:00,64.098,64.102,64.094,64.099,15770000.0
2009-12-16 05:41:00,64.088,64.096,64.088,64.089,36230000.0
2009-12-16 05:42:00,64.08,64.094,64.08,64.08,50250000.0
2009-12-16 05:43:00,64.075,64.085,64.069,64.079,34900000.0
2009-12-16 05:44:00,64.064,64.064,64.051,64.064,23340000.0
2009-12-16 05:45:00,64.068,64.074,64.063,64.074,38710000.0
2009-12-16 05:46:00,64.075,64.075,64.059,64.06,49330000.0
2009-12-16 05:47:00,64.075,64.075,64.06,64.066,108430000.0
2009-12-16 05:48:00,64.056,64.065,64.056,64.059,66580000.0
2009-12-16 05:49:00,64.057,64.06,64.035,64.045,69730000.0
2009-12-16 05:50:00,64.036,64.043,64.026,64.043,87080000.0
2009-12-16 05:51:00,64.036,64.041,64.021,64.029,122710000.0
2009-12-16 05:52:00,64.044,64.044,64.028,64.028,119970000.0
2009-12-16 05:53:00,64.039,64.06,64.039,64.046,158440000.0
2009-12-16 05:54:00,64.056,64.06,64.043,64.056,132080000.0
2009-12-16 05:55:00,64.052,64.052,64.041,64.049,62460000.0
2009-12-16 05:56:00,64.057,64.057,64.042,64.042,92430000.0
2009-12-16 05:57:00,64.032,64.043,64.032,64.038,80630000.0
2009-12-16 05:58:00,64.057,64.057,64.042,64.049,76010000.0
2009-12-16 05:59:00,64.059,64.063,64.052,64.052,69840000.0
2009-12-16 06:00:00,64.055,64.065,64.041,64.058,73550000.0
2009-12-16 06:01:00,64.052,64.06,64.052,64.06,4510000.0
2009-12-16 06:02:00,64.058,64.067,64.053,64.067,43750000.0
2009-12-16 06:03:00,64.075,64.075,64.052,64.06,36160000.0
2009-12-16 06:04:00,64.053,64.065,64.053,64.057,21030000.0
2009-12-16 06:05:00,64.06,64.065,64.059,64.059,42340000.0
2009-12-16 06:06:00,64.076,64.076,64.067,64.067,55060000.0
2009-12-16 06:07:00,64.056,64.064,64.049,64.056,115170000.0
2009-12-16 06:08:00,64.073,64.073,64.053,64.058,77190000.0
2009-12-16 06:09:00,64.066,64.066,64.05,64.055,74790000.0
2009-12-16 06:10:00,64.063,64.063,64.041,64.041,74880000.0
2009-12-16 06:11:00,64.048,64.053,64.037,64.047,132420000.0
2009-12-16 06:12:00,64.053,64.056,64.047,64.048,117360000.0
2009-12-16 06:13:00,64.045,64.055,64.042,64.055,154420000.0
2009-12-16 06:14:00,64.048,64.055,64.042,64.055,129760000.0
2009-12-16 06:15:00,64.055,64.056,64.05,64.05,65830000.0
2009-12-16 06:16:00,64.049,64.056,64.042,64.047,87890000.0
2009-12-16 06:17:00,64.043,64.055,64.043,64.049,81660000.0
2009-12-16 06:18:00,64.042,64.053,64.042,64.044,71290000.0
2009-12-16 06:19:00,64.056,64.057,64.05,64.05,68570000.0
2009-12-16 06:20:00,64.056,64.056,64.042,64.042,73740000.0
2009-12-16 06:21:00,64.051,64.051,64.043,64.047,13940000.0
2009-12-16 06:22:00,64.045,64.047,64.038,64.046,106810000.0
2009-12-16 06:23:00,64.053,64.058,64.05,64.05,76930000.0
2009-12-16 06:24:00,64.066,64.066,64.042,64.042,71660000.0
2009-12-16 06:25:00,64.039,64.051,64.039,64.047,84970000.0
2009-12-16 06:26:00,64.055,64.055,64.039,64.039,136620000.0
2009-12-16 06:27:00,64.045,64.054,64.044,64.046,110900000.0
2009-12-16 06:28:00,64.044,64.056,64.039,64.046,143920000.0
2009-12-16 06:29:00,64.046,64.055,64.046,64.047,129090000.0
2009-12-16 06:30:00,64.066,64.066,64.06,64.061,65300000.0
2009-12-16 06:31:00,64.049,64.055,64.042,64.049,90040000.0
2009-12-16 06:32:00,64.039,64.048,64.039,64.039,86820000.0
2009-12-16 06:33:00,64.049,64.054,64.033,64.04,83780000.0
2009-12-16 06:34:00,64.036,64.045,64.023,64.028,79190000.0
2009-12-16 06:35:00,64.031,64.037,64.029,64.037,79450000.0
2009-12-16 06:36:00,64.031,64.036,64.028,64.028,14650000.0
2009-12-16 06:37:00,64.035,64.035,64.022,64.022,64880000.0
2009-12-16 06:38:00,64.027,64.027,64.02,64.026,89890000.0
2009-12-16 06:39:00,64.024,64.024,64.011,64.011,85640000.0
2009-12-16 06:40:00,64.023,64.023,64.005,64.018,78740000.0
2009-12-16 06:41:00,64.021,64.034,64.015,64.034,70180000.0
2009-12-16 06:42:00,64.028,64.03,64.026,64.028,81840000.0
2009-12-16 06:43:00,64.025,64.025,64.015,64.017,10750000.0
2009-12-16 06:44:00,64.002,64.002,63.967,63.983,84300000.0
2009-12-16 06:45:00,63.994,64.009,63.986,63.991,140040000.0
2009-12-16 06:46:00,63.987,63.992,63.969,63.977,112480000.0
2009-12-16 06:47:00,63.993,63.993,63.973,63.973,146110000.0
2009-12-16 06:48:00,63.965,63.975,63.959,63.959,133580000.0
2009-12-16 06:49:00,63.977,63.994,63.973,63.994,67810000.0
2009-12-16 06:50:00,63.997,63.997,63.991,63.991,86200000.0
2009-12-16 06:51:00,63.998,63.999,63.99,63.99,86610000.0
2009-12-16 06:52:00,63.974,63.982,63.954,63.969,79580000.0
2009-12-16 06:53:00,63.967,63.974,63.957,63.968,62940000.0
2009-12-16 06:54:00,63.974,63.974,63.954,63.959,78330000.0
2009-12-16 06:55:00,63.962,63.962,63.962,63.962,3760000.0
2009-12-16 06:56:00,63.981,63.986,63.98,63.981,76490000.0
2009-12-16 06:57:00,63.967,63.979,63.958,63.968,73660000.0
2009-12-16 06:58:00,63.976,63.976,63.963,63.968,75800000.0
2009-12-16 06:59:00,63.976,63.976,63.971,63.976,76130000.0
2009-12-16 07:00:00,63.98,63.98,63.967,63.969,9590000.0
2009-12-16 07:01:00,63.968,63.976,63.961,63.976,46050000.0
2009-12-16 07:02:00,63.977,63.977,63.962,63.971,60710000.0
2009-12-16 07:03:00,63.969,63.974,63.964,63.964,43290000.0
2009-12-16 07:04:00,63.977,63.977,63.969,63.969,72250000.0
2009-12-16 07:05:00,63.976,63.984,63.959,63.976,84270000.0
2009-12-16 07:06:00,63.983,63.984,63.97,63.97,53230000.0
2009-12-16 07:07:00,63.985,63.985,63.97,63.978,55850000.0
2009-12-16 07:08:00,63.973,63.985,63.973,63.985,64570000.0
2009-12-16 07:09:00,63.987,63.989,63.978,63.985,51980000.0
2009-12-16 07:10:00,63.993,63.993,63.979,63.979,45250000.0
2009-12-16 07:11:00,63.993,63.994,63.984,63.984,51160000.0
2009-12-16 07:12:00,63.991,63.995,63.981,63.981,101860000.0
2009-12-16 07:13:00,63.977,63.98,63.975,63.977,150490000.0
2009-12-16 07:14:00,63.971,63.986,63.971,63.978,75010000.0
2009-12-16 07:15:00,63.978,63.978,63.971,63.977,88190000.0
2009-12-16 07:16:00,63.967,63.974,63.961,63.961,51720000.0
2009-12-16 07:17:00,63.976,63.977,63.97,63.97,38050000.0
2009-12-16 07:18:00,63.96,63.965,63.952,63.952,47970000.0
2009-12-16 07:19:00,63.966,63.966,63.953,63.959,97100000.0
2009-12-16 07:20:00,63.969,63.969,63.957,63.963,111870000.0
2009-12-16 07:21:00,63.969,63.973,63.962,63.962,35100000.0
2009-12-16 07:22:00,63.969,63.975,63.96,63.968,44060000.0
2009-12-16 07:23:00,63.975,63.975,63.96,63.96,20110000.0
2009-12-16 07:24:00,63.966,63.967,63.96,63.96,51390000.0
2009-12-16 07:26:00,63.968,63.97,63.967,63.968,67000000.0
2009-12-16 07:27:00,63.961,63.974,63.961,63.968,134960000.0
2009-12-16 07:28:00,63.968,63.985,63.964,63.985,79650000.0
2009-12-16 07:29:00,63.981,63.994,63.981,63.988,94200000.0
2009-12-16 07:30:00,63.983,63.989,63.981,63.989,99430000.0
2009-12-16 07:31:00,63.996,63.996,63.99,63.99,107270000.0
2009-12-16 07:32:00,63.986,63.995,63.983,63.995,81540000.0
2009-12-16 07:33:00,63.988,63.993,63.98,63.987,45160000.0
2009-12-16 07:34:00,63.978,64.003,63.978,63.996,35600000.0
2009-12-16 07:35:00,64.005,64.005,63.994,64.005,43790000.0
2009-12-16 07:36:00,64.016,64.016,64.002,64.002,34310000.0
2009-12-16 07:37:00,64.021,64.027,64.021,64.026,22560000.0
2009-12-16 07:38:00,64.017,64.03,64.011,64.026,38200000.0
2009-12-16 07:39:00,64.037,64.045,64.032,64.038,53630000.0
2009-12-16 07:40:00,64.025,64.028,64.019,64.026,114970000.0
2009-12-16 07:41:00,64.016,64.028,64.016,64.027,74870000.0
2009-12-16 07:42:00,64.035,64.035,64.022,64.025,72710000.0
2009-12-16 07:43:00,64.036,64.045,64.031,64.031,86390000.0
2009-12-16 07:44:00,64.037,64.037,64.027,64.028,130730000.0
2009-12-16 07:45:00,64.023,64.029,64.017,64.017,107410000.0
2009-12-16 07:46:00,64.024,64.03,64.024,64.028,152350000.0
2009-12-16 07:47:00,64.02,64.035,64.02,64.027,124650000.0
2009-12-16 07:48:00,64.029,64.033,64.021,64.025,64430000.0
2009-12-16 07:49:00,64.02,64.036,64.02,64.026,90670000.0
2009-12-16 07:50:00,64.03,64.037,64.03,64.037,84270000.0
2009-12-16 07:51:00,64.036,64.038,64.028,64.038,84250000.0
2009-12-16 07:52:00,64.029,64.035,64.021,64.021,74090000.0
2009-12-16 07:53:00,64.03,64.034,64.02,64.02,76820000.0
2009-12-16 07:54:00,64.033,64.033,64.021,64.021,6020000.0
2009-12-16 07:55:00,64.035,64.035,64.022,64.022,90350000.0
2009-12-16 07:56:00,64.028,64.029,64.026,64.028,93920000.0
2009-12-16 07:57:00,64.022,64.026,64.012,64.012,118430000.0
2009-12-16 07:58:00,64.022,64.027,64.021,64.021,105640000.0
2009-12-16 07:59:00,64.018,64.024,64.013,64.023,70090000.0
2009-12-16 08:00:00,64.027,64.027,64.018,64.018,44140000.0
2009-12-16 08:01:00,64.025,64.035,64.021,64.035,32580000.0
2009-12-16 08:02:00,64.048,64.055,64.045,64.048,41790000.0
2009-12-16 08:03:00,64.054,64.054,64.043,64.043,36240000.0
2009-12-16 08:04:00,64.055,64.061,64.041,64.041,21990000.0
2009-12-16 08:05:00,64.052,64.065,64.052,64.065,42350000.0
2009-12-16 08:06:00,64.067,64.075,64.063,64.075,55110000.0
2009-12-16 08:07:00,64.074,64.078,64.068,64.068,108140000.0
2009-12-16 08:08:00,64.083,64.084,64.072,64.072,73550000.0
2009-12-16 08:09:00,64.077,64.077,64.069,64.069,73590000.0
2009-12-16 08:10:00,64.057,64.065,64.057,64.06,85280000.0
2009-12-16 08:11:00,64.06,64.064,64.05,64.057,129350000.0
2009-12-16 08:12:00,64.053,64.063,64.04,64.045,111840000.0
2009-12-16 08:13:00,64.055,64.066,64.051,64.052,149420000.0
2009-12-16 08:14:00,64.056,64.072,64.056,64.057,118960000.0
2009-12-16 08:15:00,64.07,64.07,64.057,64.061,76530000.0
2009-12-16 08:16:00,64.056,64.056,64.026,64.045,93460000.0
2009-12-16 08:17:00,64.058,64.058,64.051,64.051,81370000.0
2009-12-16 08:18:00,64.05,64.062,64.041,64.059,75780000.0
2009-12-16 08:19:00,64.061,64.068,64.06,64.06,66650000.0
2009-12-16 08:20:00,64.058,64.068,64.051,64.056,78180000.0
2009-12-16 08:21:00,64.064,64.064,64.056,64.059,13520000.0
2009-12-16 08:22:00,64.058,64.068,64.051,64.056,72110000.0
2009-12-16 08:23:00,64.071,64.084,64.07,64.07,78410000.0
2009-12-16 08:24:00,64.077,64.077,64.071,64.071,7180000.0
2009-12-16 08:25:00,64.069,64.071,64.053,64.053,153010000.0
2009-12-16 08:26:00,64.067,64.067,64.057,64.058,133460000.0
2009-12-16 08:27:00,64.065,64.065,63.989,64.013,66410000.0
2009-12-16 08:28:00,63.998,64.014,63.995,64.014,92570000.0
2009-12-16 08:29:00,64.009,64.017,64.003,64.017,79250000.0
2009-12-16 08:30:00,64.016,64.016,64.003,64.009,73900000.0
2009-12-16 08:31:00,64.02,64.037,64.013,64.013,67440000.0
2009-12-16 08:32:00,64.018,64.023,64.011,64.02,87330000.0
2009-12-16 08:33:00,64.011,64.011,63.999,64.006,10740000.0
2009-12-16 08:34:00,64.005,64.005,64.0,64.0,53580000.0
2009-12-16 08:35:00,64.015,64.016,64.008,64.008,117600000.0
2009-12-16 08:36:00,64.011,64.015,64.0,64.015,77470000.0
2009-12-16 08:37:00,64.011,64.023,64.005,64.023,74500000.0
2009-12-16 08:38:00,64.013,64.015,64.002,64.008,85660000.0
2009-12-16 08:39:00,64.017,64.025,64.012,64.016,142960000.0
2009-12-16 08:40:00,64.027,64.031,64.019,64.026,114060000.0
2009-12-16 08:41:00,64.033,64.043,64.029,64.038,146560000.0
2009-12-16 08:42:00,64.041,64.044,64.03,64.03,129920000.0
2009-12-16 08:44:00,64.029,64.033,64.022,64.027,87010000.0
2009-12-16 08:45:00,64.04,64.043,64.031,64.031,76920000.0
2009-12-16 08:46:00,64.046,64.046,64.03,64.03,81200000.0
2009-12-16 08:47:00,64.036,64.047,64.032,64.038,65020000.0
2009-12-16 08:48:00,64.055,64.055,64.041,64.043,85320000.0
2009-12-16 08:50:00,64.037,64.045,64.037,64.038,119680000.0
2009-12-16 08:51:00,64.045,64.049,64.039,64.039,68530000.0
2009-12-16 08:52:00,64.037,64.037,64.03,64.03,89160000.0
2009-12-16 08:53:00,64.039,64.047,64.039,64.047,81790000.0
2009-12-16 08:54:00,64.053,64.071,64.047,64.054,76560000.0
2009-12-16 08:55:00,64.058,64.074,64.058,64.068,74590000.0
2009-12-16 08:56:00,64.07,64.077,64.068,64.069,75700000.0
2009-12-16 08:57:00,64.081,64.083,64.066,64.076,15210000.0
2009-12-16 08:58:00,64.077,64.085,64.069,64.077,66210000.0
2009-12-16 08:59:00,64.074,64.074,64.06,64.06,95450000.0
2009-12-16 09:00:00,64.076,64.076,64.055,64.067,79360000.0
2009-12-16 09:01:00,64.064,64.075,64.064,64.074,81340000.0
2009-12-16 09:02:00,64.075,64.075,64.061,64.061,63130000.0
2009-12-16 09:03:00,64.074,64.074,64.062,64.062,76840000.0
2009-12-16 09:04:00,64.069,64.071,64.069,64.071,9810000.0
2009-12-16 09:05:00,64.08,64.093,64.072,64.086,31610000.0
2009-12-16 09:06:00,64.097,64.097,64.089,64.089,43900000.0
2009-12-16 09:07:00,64.091,64.106,64.089,64.089,96130000.0
2009-12-16 09:08:00,64.105,64.105,64.087,64.087,107530000.0
2009-12-16 09:09:00,64.077,64.093,64.069,64.08,37390000.0
2009-12-16 09:10:00,64.068,64.074,64.065,64.069,45830000.0
2009-12-16 09:11:00,64.076,64.077,64.07,64.077,22210000.0
2009-12-16 09:12:00,64.078,64.086,64.069,64.077,41230000.0
2009-12-16 09:13:00,64.071,64.086,64.071,64.086,60770000.0
2009-12-16 09:14:00,64.08,64.084,64.074,64.08,75770000.0
2009-12-16 09:15:00,64.088,64.092,64.073,64.077,144880000.0
2009-12-16 09:16:00,64.088,64.088,64.08,64.08,83610000.0
2009-12-16 09:17:00,64.093,64.093,64.081,64.088,94140000.0
2009-12-16 09:18:00,64.094,64.102,64.084,64.097,107840000.0
2009-12-16 09:19:00,64.092,64.107,64.092,64.107,105420000.0
2009-12-16 09:20:00,64.096,64.097,64.089,64.097,75840000.0
2009-12-16 09:21:00,64.095,64.099,64.081,64.095,47450000.0
2009-12-16 09:22:00,64.088,64.096,64.088,64.096,39600000.0
2009-12-16 09:23:00,64.09,64.104,64.082,64.088,39700000.0
2009-12-16 09:24:00,64.088,64.091,64.073,64.087,37650000.0
2009-12-16 09:25:00,64.086,64.086,64.078,64.078,25390000.0
2009-12-16 09:26:00,64.086,64.086,64.072,64.084,44300000.0
2009-12-16 09:27:00,64.097,64.097,64.073,64.073,54280000.0
2009-12-16 09:28:00,64.074,64.076,64.068,64.076,118440000.0
2009-12-16 09:29:00,64.074,64.085,64.072,64.072,74120000.0
2009-12-16 09:30:00,64.078,64.083,64.075,64.078,70740000.0
2009-12-16 09:31:00,64.07,64.102,64.068,64.082,85540000.0
2009-12-16 09:32:00,64.08,64.086,64.079,64.086,135390000.0
2009-12-16 09:33:00,64.085,64.09,64.075,64.084,116290000.0
2009-12-16 09:34:00,64.077,64.118,64.077,64.107,142660000.0
2009-12-16 09:35:00,64.115,64.125,64.113,64.123,134090000.0
2009-12-16 09:36:00,64.123,64.125,64.106,64.125,70730000.0
2009-12-16 09:37:00,64.127,64.127,64.12,64.127,96020000.0
2009-12-16 09:38:00,64.136,64.136,64.122,64.122,80410000.0
2009-12-16 09:39:00,64.13,64.144,64.12,64.144,70840000.0
2009-12-16 09:40:00,64.131,64.144,64.131,64.138,67420000.0
2009-12-16 09:41:00,64.145,64.145,64.134,64.138,77020000.0
2009-12-16 09:42:00,64.136,64.153,64.131,64.153,12770000.0
2009-12-16 09:43:00,64.146,64.146,64.132,64.138,67440000.0
2009-12-16 09:44:00,64.134,64.134,64.115,64.115,102240000.0
2009-12-16 09:45:00,64.13,64.13,64.117,64.125,70550000.0
2009-12-16 09:46:00,64.137,64.137,64.13,64.136,100510000.0
2009-12-16 09:47:00,64.118,64.134,64.118,64.118,114410000.0
2009-12-16 09:48:00,64.133,64.133,64.12,64.128,92470000.0
2009-12-16 09:49:00,64.126,64.126,64.102,64.119,68390000.0
2009-12-16 09:50:00,64.119,64.121,64.116,64.118,56850000.0
2009-12-16 09:51:00,64.122,64.129,64.106,64.126,66670000.0
2009-12-16 09:52:00,64.126,64.131,64.11,64.131,93320000.0
2009-12-16 09:53:00,64.13,64.149,64.13,64.145,60520000.0
2009-12-16 09:54:00,64.155,64.164,64.153,64.153,80400000.0
2009-12-16 09:55:00,64.152,64.155,64.141,64.147,121030000.0
2009-12-16 09:56:00,64.145,64.168,64.145,64.163,86710000.0
2009-12-16 09:57:00,64.162,64.164,64.152,64.157,73430000.0
2009-12-16 09:58:00,64.147,64.163,64.142,64.142,82150000.0
2009-12-16 09:59:00,64.155,64.155,64.129,64.129,90500000.0
2009-12-16 10:00:00,64.135,64.141,64.115,64.127,105220000.0
2009-12-16 10:01:00,64.141,64.145,64.119,64.141,94830000.0
2009-12-16 10:02:00,64.151,64.151,64.126,64.137,74540000.0
2009-12-16 10:03:00,64.135,64.135,64.122,64.128,28370000.0
2009-12-16 10:04:00,64.135,64.135,64.128,64.13,110320000.0
2009-12-16 10:05:00,64.126,64.129,64.119,64.119,119110000.0
2009-12-16 10:06:00,64.127,64.143,64.118,64.143,99220000.0
2009-12-16 10:07:00,64.136,64.143,64.129,64.129,121320000.0
2009-12-16 10:08:00,64.126,64.128,64.117,64.119,140340000.0
2009-12-16 10:09:00,64.134,64.135,64.118,64.134,107080000.0
2009-12-16 10:10:00,64.128,64.135,64.121,64.135,95940000.0
2009-12-16 10:11:00,64.134,64.164,64.134,64.164,113010000.0
2009-12-16 10:12:00,64.164,64.164,64.144,64.154,68660000.0
2009-12-16 10:13:00,64.149,64.182,64.147,64.166,77280000.0
2009-12-16 10:14:00,64.184,64.184,64.169,64.169,80920000.0
2009-12-16 10:15:00,64.175,64.175,64.159,64.169,79770000.0
2009-12-16 10:16:00,64.154,64.171,64.138,64.15,58550000.0
2009-12-16 10:17:00,64.155,64.165,64.15,64.15,105750000.0
2009-12-16 10:18:00,64.157,64.159,64.136,64.142,85280000.0
2009-12-16 10:19:00,64.155,64.155,64.144,64.149,87860000.0
2009-12-16 10:20:00,64.134,64.134,64.111,64.119,83530000.0
2009-12-16 10:21:00,64.111,64.123,64.101,64.118,70380000.0
2009-12-16 10:22:00,64.107,64.115,64.102,64.104,103450000.0
2009-12-16 10:23:00,64.101,64.113,64.101,64.113,92390000.0
2009-12-16 10:24:00,64.116,64.123,64.107,64.114,86760000.0
2009-12-16 10:25:00,64.111,64.131,64.111,64.125,83250000.0
2009-12-16 10:26:00,64.137,64.142,64.13,64.134,85880000.0
2009-12-16 10:27:00,64.14,64.14,64.116,64.13,79040000.0
2009-12-16 10:28:00,64.115,64.121,64.093,64.107,52270000.0
2009-12-16 10:29:00,64.107,64.117,64.092,64.1,112120000.0
2009-12-16 10:30:00,64.104,64.105,64.096,64.096,100090000.0
2009-12-16 10:31:00,64.11,64.124,64.11,64.118,109510000.0
2009-12-16 10:32:00,64.127,64.127,64.113,64.118,60990000.0
2009-12-16 10:33:00,64.116,64.116,64.104,64.108,60930000.0
2009-12-16 10:34:00,64.12,64.132,64.115,64.129,74970000.0
2009-12-16 10:35:00,64.124,64.128,64.119,64.125,119880000.0
2009-12-16 10:36:00,64.124,64.124,64.093,64.093,129950000.0
2009-12-16 10:37:00,64.105,64.106,64.092,64.102,76290000.0
2009-12-16 10:38:00,64.105,64.105,64.091,64.093,83080000.0
2009-12-16 10:39:00,64.094,64.107,64.087,64.097,105090000.0
2009-12-16 10:40:00,64.094,64.116,64.094,64.116,123480000.0
2009-12-16 10:41:00,64.137,64.144,64.129,64.139,75310000.0
2009-12-16 10:42:00,64.146,64.146,64.134,64.145,71230000.0
2009-12-16 10:43:00,64.147,64.147,64.131,64.131,39140000.0
2009-12-16 10:44:00,64.15,64.154,64.142,64.15,52420000.0
2009-12-16 10:45:00,64.146,64.149,64.137,64.146,82940000.0
2009-12-16 10:46:00,64.143,64.156,64.143,64.148,66390000.0
2009-12-16 10:47:00,64.157,64.157,64.141,64.155,67870000.0
2009-12-16 10:48:00,64.163,64.166,64.153,64.159,92280000.0
2009-12-16 10:49:00,64.171,64.194,64.167,64.185,74460000.0
2009-12-16 10:50:00,64.193,64.193,64.172,64.178,63460000.0
2009-12-16 10:51:00,64.188,64.193,64.183,64.189,81210000.0
2009-12-16 10:52:00,64.186,64.204,64.182,64.194,72220000.0
2009-12-16 10:53:00,64.212,64.232,64.212,64.232,86610000.0
2009-12-16 10:54:00,64.243,64.243,64.225,64.23,78570000.0
2009-12-16 10:55:00,64.23,64.263,64.228,64.263,35190000.0
2009-12-16 10:56:00,64.273,64.281,64.263,64.263,55510000.0
2009-12-16 10:57:00,64.264,64.264,64.232,64.241,62680000.0
2009-12-16 10:58:00,64.251,64.255,64.239,64.239,88130000.0
2009-12-16 10:59:00,64.236,64.244,64.233,64.244,57620000.0
2009-12-16 11:00:00,64.247,64.247,64.234,64.234,46460000.0
2009-12-16 11:01:00,64.23,64.234,64.221,64.23,126640000.0
2009-12-16 11:02:00,64.217,64.224,64.209,64.224,124490000.0
2009-12-16 11:03:00,64.229,64.235,64.22,64.235,73470000.0
2009-12-16 11:04:00,64.241,64.267,64.237,64.258,82480000.0
2009-12-16 11:05:00,64.276,64.276,64.268,64.268,90270000.0
2009-12-16 11:06:00,64.265,64.265,64.236,64.241,109290000.0
2009-12-16 11:07:00,64.245,64.245,64.224,64.231,29390000.0
2009-12-16 11:08:00,64.223,64.234,64.223,64.234,34630000.0
2009-12-16 11:09:00,64.242,64.242,64.209,64.211,51660000.0
2009-12-16 11:10:00,64.201,64.203,64.182,64.182,13010000.0
2009-12-16 11:11:00,64.193,64.223,64.193,64.209,35380000.0
2009-12-16 11:12:00,64.216,64.216,64.203,64.207,70700000.0
2009-12-16 11:13:00,64.215,64.215,64.194,64.194,34050000.0
2009-12-16 11:14:00,64.206,64.206,64.189,64.198,98640000.0
2009-12-16 11:15:00,64.196,64.2,64.182,64.182,81160000.0
2009-12-16 11:16:00,64.197,64.197,64.189,64.189,31230000.0
2009-12-16 11:17:00,64.207,64.213,64.203,64.206,44090000.0
2009-12-16 11:18:00,64.216,64.216,64.21,64.215,50310000.0
2009-12-16 11:19:00,64.217,64.22,64.216,64.218,80220000.0
2009-12-16 11:20:00,64.216,64.216,64.204,64.208,102080000.0
2009-12-16 11:21:00,64.214,64.214,64.179,64.19,82370000.0
2009-12-16 11:22:00,64.199,64.213,64.191,64.206,138640000.0
2009-12-16 11:23:00,64.205,64.226,64.201,64.201,68930000.0
2009-12-16 11:24:00,64.205,64.21,64.194,64.207,59950000.0
2009-12-16 11:25:00,64.214,64.214,64.209,64.209,34790000.0
2009-12-16 11:26:00,64.204,64.204,64.177,64.187,31810000.0
2009-12-16 11:27:00,64.194,64.194,64.173,64.183,53350000.0
2009-12-16 11:28:00,64.174,64.179,64.161,64.174,23480000.0
2009-12-16 11:29:00,64.177,64.179,64.166,64.179,17090000.0
2009-12-16 11:30:00,64.179,64.195,64.174,64.188,56890000.0
2009-12-16 11:31:00,64.193,64.232,64.191,64.232,49480000.0
2009-12-16 11:32:00,64.226,64.242,64.212,64.212,59250000.0
2009-12-16 11:33:00,64.215,64.223,64.211,64.211,43320000.0
2009-12-16 11:34:00,64.216,64.216,64.192,64.192,48940000.0
2009-12-16 11:35:00,64.2,64.221,64.2,64.219,40740000.0
2009-12-16 11:36:00,64.23,64.262,64.229,64.262,91100000.0
2009-12-16 11:37:00,64.263,64.269,64.226,64.232,72090000.0
2009-12-16 11:38:00,64.229,64.267,64.218,64.267,62500000.0
2009-12-16 11:39:00,64.267,64.271,64.245,64.257,39110000.0
2009-12-16 11:40:00,64.254,64.257,64.236,64.241,20890000.0
2009-12-16 11:41:00,64.242,64.265,64.234,64.262,27280000.0
2009-12-16 11:42:00,64.258,64.272,64.256,64.268,70670000.0
2009-12-16 11:43:00,64.258,64.261,64.244,64.256,70760000.0
2009-12-16 11:44:00,64.246,64.248,64.23,64.247,33620000.0
2009-12-16 11:45:00,64.248,64.253,64.232,64.241,69320000.0
2009-12-16 11:46:00,64.251,64.273,64.245,64.273,115450000.0
2009-12-16 11:47:00,64.269,64.278,64.245,64.245,54730000.0
2009-12-16 11:48:00,64.257,64.26,64.248,64.249,49040000.0
2009-12-16 11:49:00,64.255,64.255,64.237,64.248,28180000.0
2009-12-16 11:50:00,64.239,64.25,64.222,64.222,72610000.0
2009-12-16 11:51:00,64.239,64.255,64.235,64.255,112530000.0
2009-12-16 11:52:00,64.258,64.258,64.251,64.256,73660000.0
2009-12-16 11:53:00,64.256,64.259,64.244,64.25,78910000.0
2009-12-16 11:54:00,64.236,64.24,64.225,64.231,49510000.0
2009-12-16 11:55:00,64.245,64.245,64.23,64.243,99150000.0
2009-12-16 11:56:00,64.258,64.262,64.242,64.247,87160000.0
2009-12-16 11:57:00,64.252,64.252,64.232,64.232,72260000.0
2009-12-16 11:58:00,64.235,64.235,64.223,64.227,72230000.0
2009-12-16 11:59:00,64.218,64.233,64.214,64.233,112520000.0
2009-12-16 12:00:00,64.234,64.249,64.214,64.229,119190000.0
2009-12-16 12:01:00,64.238,64.26,64.227,64.241,99640000.0
2009-12-16 12:02:00,64.232,64.251,64.211,64.211,96640000.0
2009-12-16 12:03:00,64.228,64.252,64.221,64.246,82150000.0
2009-12-16 12:04:00,64.253,64.26,64.241,64.249,67670000.0
2009-12-16 12:05:00,64.232,64.232,64.202,64.218,100290000.0
2009-12-16 12:06:00,64.224,64.224,64.202,64.202,75650000.0
2009-12-16 12:07:00,64.217,64.224,64.201,64.201,79130000.0
2009-12-16 12:08:00,64.202,64.202,64.19,64.19,69760000.0
2009-12-16 12:09:00,64.207,64.208,64.2,64.207,90460000.0
2009-12-16 12:10:00,64.198,64.204,64.194,64.196,68270000.0
2009-12-16 12:11:00,64.193,64.193,64.165,64.177,71360000.0
2009-12-16 12:12:00,64.186,64.193,64.173,64.189,102710000.0
2009-12-16 12:13:00,64.192,64.192,64.172,64.172,64040000.0
2009-12-16 12:14:00,64.157,64.166,64.152,64.158,100410000.0
2009-12-16 12:15:00,64.158,64.164,64.154,64.164,75680000.0
2009-12-16 12:16:00,64.163,64.185,64.163,64.176,132930000.0
2009-12-16 12:17:00,64.19,64.196,64.183,64.196,104930000.0
2009-12-16 12:18:00,64.196,64.196,64.18,64.188,99310000.0
2009-12-16 12:19:00,64.2,64.214,64.2,64.202,60590000.0
2009-12-16 12:20:00,64.207,64.217,64.202,64.217,107940000.0
2009-12-16 12:21:00,64.223,64.223,64.193,64.193,79380000.0
2009-12-16 12:22:00,64.203,64.203,64.181,64.196,41080000.0
2009-12-16 12:23:00,64.204,64.213,64.194,64.194,23720000.0
2009-12-16 12:24:00,64.205,64.206,64.193,64.206,77590000.0
2009-12-16 12:25:00,64.209,64.215,64.202,64.215,36640000.0
2009-12-16 12:26:00,64.213,64.231,64.213,64.226,116040000.0
2009-12-16 12:27:00,64.229,64.241,64.223,64.23,134440000.0
2009-12-16 12:28:00,64.245,64.245,64.236,64.237,47670000.0
2009-12-16 12:29:00,64.231,64.255,64.231,64.255,62250000.0
2009-12-16 12:30:00,64.256,64.26,64.244,64.253,59720000.0
2009-12-16 12:31:00,64.261,64.261,64.244,64.249,119980000.0
2009-12-16 12:32:00,64.246,64.248,64.241,64.248,39890000.0
2009-12-16 12:33:00,64.244,64.244,64.216,64.22,62010000.0
2009-12-16 12:34:00,64.226,64.226,64.214,64.22,42040000.0
2009-12-16 12:35:00,64.226,64.226,64.219,64.225,73970000.0
2009-12-16 12:36:00,64.232,64.241,64.221,64.236,81140000.0
2009-12-16 12:37:00,64.226,64.234,64.226,64.23,51110000.0
2009-12-16 12:38:00,64.229,64.244,64.229,64.23,58490000.0
2009-12-16 12:39:00,64.235,64.236,64.221,64.236,57780000.0
2009-12-16 12:40:00,64.229,64.235,64.228,64.228,50700000.0
2009-12-16 12:41:00,64.227,64.235,64.227,64.233,42890000.0
2009-12-16 12:42:00,64.225,64.226,64.218,64.226,50920000.0
2009-12-16 12:43:00,64.232,64.234,64.222,64.222,108430000.0
2009-12-16 12:44:00,64.217,64.224,64.211,64.217,157650000.0
2009-12-16 12:45:00,64.217,64.232,64.214,64.229,82830000.0
2009-12-16 12:46:00,64.233,64.24,64.206,64.213,78340000.0
2009-12-16 12:47:00,64.217,64.219,64.205,64.217,49230000.0
2009-12-16 12:48:00,64.226,64.226,64.212,64.212,33670000.0
2009-12-16 12:49:00,64.22,64.225,64.22,64.221,46110000.0
2009-12-16 12:50:00,64.228,64.228,64.219,64.228,96780000.0
2009-12-16 12:51:00,64.237,64.243,64.213,64.243,104790000.0
2009-12-16 12:52:00,64.228,64.25,64.223,64.247,36100000.0
2009-12-16 12:53:00,64.258,64.258,64.248,64.248,46980000.0
2009-12-16 12:54:00,64.263,64.263,64.24,64.247,24410000.0
2009-12-16 12:55:00,64.25,64.257,64.244,64.244,47690000.0
2009-12-16 12:56:00,64.248,64.255,64.242,64.248,60220000.0
2009-12-16 12:57:00,64.251,64.251,64.227,64.231,75300000.0
2009-12-16 12:58:00,64.239,64.244,64.231,64.244,143480000.0
2009-12-16 12:59:00,64.239,64.243,64.232,64.232,83910000.0
2009-12-16 13:00:00,64.225,64.236,64.215,64.236,92380000.0
2009-12-16 13:01:00,64.231,64.244,64.231,64.232,107020000.0
2009-12-16 13:02:00,64.236,64.236,64.222,64.222,112330000.0
2009-12-16 13:03:00,64.226,64.226,64.213,64.217,75410000.0
2009-12-16 13:04:00,64.224,64.224,64.202,64.215,43990000.0
2009-12-16 13:05:00,64.214,64.217,64.21,64.217,36490000.0
2009-12-16 13:06:00,64.225,64.225,64.212,64.218,43100000.0
2009-12-16 13:07:00,64.209,64.216,64.2,64.209,36160000.0
2009-12-16 13:08:00,64.2,64.207,64.2,64.206,21840000.0
2009-12-16 13:09:00,64.201,64.214,64.194,64.214,46090000.0
2009-12-16 13:10:00,64.221,64.225,64.214,64.218,54790000.0
2009-12-16 13:11:00,64.224,64.225,64.217,64.225,122490000.0
2009-12-16 13:12:00,64.234,64.234,64.22,64.228,73900000.0
2009-12-16 13:13:00,64.231,64.235,64.227,64.227,74420000.0
2009-12-16 13:14:00,64.236,64.243,64.229,64.229,91970000.0
2009-12-16 13:15:00,64.234,64.234,64.212,64.217,135970000.0
2009-12-16 13:16:00,64.228,64.242,64.221,64.226,112280000.0
2009-12-16 13:17:00,64.232,64.235,64.212,64.212,148790000.0
2009-12-16 13:18:00,64.216,64.216,64.207,64.207,133510000.0
2009-12-16 13:19:00,64.205,64.214,64.197,64.207,63410000.0
2009-12-16 13:20:00,64.218,64.224,64.215,64.22,96360000.0
2009-12-16 13:21:00,64.216,64.216,64.203,64.203,80860000.0
2009-12-16 13:22:00,64.198,64.207,64.191,64.199,72300000.0
2009-12-16 13:23:00,64.187,64.19,64.165,64.17,68700000.0
2009-12-16 13:24:00,64.176,64.183,64.164,64.175,80330000.0
2009-12-16 13:25:00,64.172,64.172,64.164,64.167,11650000.0
2009-12-16 13:26:00,64.186,64.186,64.171,64.171,98130000.0
2009-12-16 13:27:00,64.174,64.178,64.173,64.173,108580000.0
2009-12-16 13:28:00,64.171,64.185,64.17,64.17,101510000.0
2009-12-16 13:29:00,64.16,64.164,64.152,64.159,79110000.0
2009-12-16 13:30:00,64.17,64.18,64.158,64.177,47820000.0
2009-12-16 13:31:00,64.176,64.184,64.169,64.184,35570000.0
2009-12-16 13:32:00,64.181,64.194,64.181,64.181,41070000.0
2009-12-16 13:33:00,64.194,64.194,64.183,64.189,35950000.0
2009-12-16 13:34:00,64.188,64.188,64.178,64.178,18440000.0
2009-12-16 13:35:00,64.174,64.19,64.174,64.187,39310000.0
2009-12-16 13:36:00,64.196,64.196,64.175,64.187,53790000.0
2009-12-16 13:37:00,64.183,64.183,64.169,64.169,112180000.0
2009-12-16 13:38:00,64.185,64.188,64.179,64.179,80030000.0
2009-12-16 13:39:00,64.19,64.193,64.181,64.181,73410000.0
2009-12-16 13:40:00,64.195,64.198,64.191,64.191,83830000.0
2009-12-16 13:41:00,64.187,64.194,64.182,64.194,139030000.0
2009-12-16 13:42:00,64.199,64.219,64.193,64.212,113770000.0
2009-12-16 13:43:00,64.214,64.226,64.212,64.212,143110000.0
2009-12-16 13:44:00,64.223,64.223,64.209,64.209,133740000.0
2009-12-16 13:45:00,64.199,64.221,64.195,64.201,68520000.0
2009-12-16 13:46:00,64.206,64.207,64.199,64.199,92170000.0
2009-12-16 13:47:00,64.206,64.206,64.193,64.205,76050000.0
2009-12-16 13:48:00,64.205,64.205,64.193,64.198,76330000.0
2009-12-16 13:49:00,64.198,64.205,64.191,64.191,73880000.0
2009-12-16 13:50:00,64.191,64.212,64.191,64.2,71720000.0
2009-12-16 13:51:00,64.203,64.203,64.19,64.198,12760000.0
2009-12-16 13:52:00,64.197,64.204,64.191,64.191,83810000.0
2009-12-16 13:53:00,64.199,64.205,64.192,64.204,134460000.0
2009-12-16 13:54:00,64.204,64.205,64.198,64.198,120810000.0
2009-12-16 13:55:00,64.194,64.206,64.194,64.206,157390000.0
2009-12-16 13:56:00,64.199,64.207,64.198,64.205,126390000.0
2009-12-16 13:57:00,64.204,64.204,64.193,64.194,69850000.0
2009-12-16 13:58:00,64.207,64.207,64.2,64.201,89050000.0
2009-12-16 13:59:00,64.195,64.202,64.183,64.198,80870000.0
2009-12-16 14:00:00,64.185,64.2,64.174,64.174,71550000.0
2009-12-16 14:01:00,64.183,64.183,64.159,64.162,72290000.0
2009-12-16 14:02:00,64.155,64.155,64.144,64.149,77240000.0
2009-12-16 14:03:00,64.152,64.152,64.134,64.134,4510000.0
2009-12-16 14:04:00,64.118,64.118,64.1,64.1,16730000.0
2009-12-16 14:05:00,64.098,64.098,64.062,64.082,79960000.0
2009-12-16 14:06:00,64.083,64.091,64.075,64.085,123050000.0
2009-12-16 14:07:00,64.08,64.092,64.071,64.092,63960000.0
2009-12-16 14:08:00,64.106,64.124,64.105,64.119,107630000.0
2009-12-16 14:09:00,64.117,64.117,64.092,64.096,117040000.0
2009-12-16 14:10:00,64.1,64.1,64.082,64.09,106760000.0
2009-12-16 14:11:00,64.105,64.118,64.105,64.118,92650000.0
2009-12-16 14:12:00,64.126,64.137,64.116,64.127,88910000.0
2009-12-16 14:13:00,64.129,64.131,64.115,64.12,84540000.0
2009-12-16 14:14:00,64.108,64.122,64.103,64.11,65040000.0
2009-12-16 14:15:00,64.123,64.129,64.107,64.117,121980000.0
2009-12-16 14:16:00,64.112,64.134,64.112,64.12,79530000.0
2009-12-16 14:17:00,64.134,64.145,64.128,64.128,92910000.0
2009-12-16 14:18:00,64.137,64.138,64.128,64.128,95760000.0
2009-12-16 14:19:00,64.126,64.132,64.118,64.124,85220000.0
2009-12-16 14:20:00,64.118,64.126,64.118,64.125,123780000.0
2009-12-16 14:21:00,64.125,64.133,64.111,64.116,94650000.0
2009-12-16 14:22:00,64.114,64.131,64.104,64.131,60270000.0
2009-12-16 14:23:00,64.135,64.135,64.119,64.124,54270000.0
2009-12-16 14:24:00,64.123,64.127,64.119,64.125,75270000.0
2009-12-16 14:25:00,64.117,64.125,64.117,64.122,69710000.0
2009-12-16 14:26:00,64.124,64.124,64.108,64.115,93730000.0
2009-12-16 14:27:00,64.125,64.125,64.111,64.118,66210000.0
2009-12-16 14:28:00,64.127,64.134,64.122,64.134,49480000.0
2009-12-16 14:29:00,64.134,64.134,64.11,64.118,90400000.0
2009-12-16 14:30:00,64.113,64.125,64.101,64.114,106540000.0
2009-12-16 14:31:00,64.105,64.115,64.102,64.102,84080000.0
2009-12-16 14:32:00,64.104,64.116,64.104,64.108,47240000.0
2009-12-16 14:33:00,64.107,64.107,64.087,64.1,45300000.0
2009-12-16 14:34:00,64.12,64.131,64.114,64.131,71820000.0
2009-12-16 14:35:00,64.129,64.134,64.117,64.128,92850000.0
2009-12-16 14:36:00,64.142,64.15,64.125,64.145,115280000.0
2009-12-16 14:37:00,64.151,64.157,64.149,64.151,104670000.0
2009-12-16 14:38:00,64.146,64.155,64.141,64.155,109250000.0
2009-12-16 14:39:00,64.157,64.166,64.15,64.166,101460000.0
2009-12-16 14:40:00,64.166,64.166,64.159,64.159,60360000.0
2009-12-16 14:41:00,64.17,64.181,64.16,64.174,93800000.0
2009-12-16 14:42:00,64.182,64.182,64.168,64.168,60280000.0
2009-12-16 14:43:00,64.175,64.176,64.168,64.168,58730000.0
2009-12-16 14:44:00,64.176,64.176,64.169,64.17,57190000.0
2009-12-16 14:45:00,64.185,64.185,64.161,64.168,73140000.0
2009-12-16 14:46:00,64.156,64.159,64.136,64.147,110480000.0
2009-12-16 14:47:00,64.156,64.161,64.155,64.158,136540000.0
2009-12-16 14:48:00,64.154,64.183,64.154,64.174,125360000.0
2009-12-16 14:49:00,64.165,64.18,64.155,64.159,84160000.0
2009-12-16 14:50:00,64.166,64.183,64.156,64.182,86910000.0
2009-12-16 14:51:00,64.174,64.178,64.156,64.162,100520000.0
2009-12-16 14:52:00,64.17,64.177,64.162,64.162,136260000.0
2009-12-16 14:53:00,64.157,64.165,64.152,64.159,87740000.0
2009-12-16 14:54:00,64.175,64.175,64.161,64.161,62390000.0
2009-12-16 14:55:00,64.158,64.165,64.147,64.152,59630000.0
2009-12-16 14:56:00,64.155,64.167,64.148,64.158,95280000.0
2009-12-16 14:57:00,64.159,64.166,64.15,64.159,171370000.0
2009-12-16 14:58:00,64.167,64.185,64.164,64.175,146300000.0
2009-12-16 14:59:00,64.172,64.172,64.151,64.155,97880000.0
2009-12-16 15:00:00,64.165,64.172,64.16,64.169,71900000.0
2009-12-16 15:01:00,64.181,64.193,64.181,64.193,90850000.0
2009-12-16 15:02:00,64.184,64.192,64.181,64.188,91540000.0
2009-12-16 15:03:00,64.188,64.198,64.174,64.188,113590000.0
2009-12-16 15:04:00,64.195,64.213,64.195,64.2,136220000.0
2009-12-16 15:05:00,64.192,64.203,64.19,64.199,107790000.0
2009-12-16 15:06:00,64.196,64.202,64.188,64.201,117520000.0
2009-12-16 15:07:00,64.206,64.221,64.205,64.206,123920000.0
2009-12-16 15:08:00,64.213,64.236,64.213,64.236,108410000.0
2009-12-16 15:09:00,64.237,64.246,64.225,64.245,52200000.0
2009-12-16 15:10:00,64.254,64.254,64.231,64.238,55180000.0
2009-12-16 15:11:00,64.242,64.242,64.224,64.226,86860000.0
2009-12-16 15:12:00,64.244,64.247,64.237,64.243,104970000.0
2009-12-16 15:13:00,64.237,64.253,64.237,64.253,72210000.0
2009-12-16 15:14:00,64.255,64.255,64.233,64.237,103820000.0
2009-12-16 15:15:00,64.249,64.251,64.225,64.226,52570000.0
2009-12-16 15:16:00,64.237,64.244,64.232,64.239,125250000.0
2009-12-16 15:17:00,64.238,64.247,64.238,64.239,89260000.0
2009-12-16 15:18:00,64.25,64.265,64.245,64.251,69590000.0
2009-12-16 15:19:00,64.255,64.255,64.247,64.249,86850000.0
2009-12-16 15:20:00,64.248,64.248,64.23,64.23,64840000.0
2009-12-16 15:21:00,64.238,64.245,64.231,64.245,96260000.0
2009-12-16 15:22:00,64.237,64.245,64.237,64.237,114510000.0
2009-12-16 15:23:00,64.255,64.255,64.242,64.242,96540000.0
2009-12-16 15:24:00,64.263,64.263,64.236,64.249,66710000.0
2009-12-16 15:25:00,64.24,64.246,64.24,64.241,59280000.0
2009-12-16 15:26:00,64.252,64.253,64.238,64.248,65630000.0
2009-12-16 15:27:00,64.248,64.252,64.234,64.243,95840000.0
2009-12-16 15:28:00,64.247,64.255,64.246,64.248,57390000.0
2009-12-16 15:29:00,64.258,64.283,64.256,64.283,82170000.0
2009-12-16 15:30:00,64.266,64.29,64.248,64.252,118230000.0
2009-12-16 15:31:00,64.254,64.254,64.239,64.253,78420000.0
2009-12-16 15:32:00,64.249,64.279,64.249,64.275,67250000.0
2009-12-16 15:33:00,64.275,64.275,64.263,64.267,75570000.0
2009-12-16 15:34:00,64.26,64.263,64.251,64.256,86620000.0
2009-12-16 15:36:00,64.266,64.266,64.247,64.25,96630000.0
2009-12-16 15:37:00,64.248,64.254,64.248,64.25,74860000.0
2009-12-16 15:38:00,64.247,64.255,64.243,64.255,33750000.0
2009-12-16 15:39:00,64.247,64.264,64.236,64.236,100680000.0
2009-12-16 15:40:00,64.224,64.224,64.186,64.213,112360000.0
2009-12-16 15:41:00,64.227,64.25,64.217,64.234,109090000.0
2009-12-16 15:42:00,64.256,64.27,64.241,64.241,116090000.0
2009-12-16 15:43:00,64.239,64.261,64.239,64.255,138370000.0
2009-12-16 15:44:00,64.244,64.254,64.228,64.232,103350000.0
2009-12-16 15:45:00,64.235,64.235,64.215,64.226,92850000.0
2009-12-16 15:46:00,64.218,64.225,64.21,64.21,112350000.0
2009-12-16 15:47:00,64.209,64.215,64.204,64.215,72330000.0
2009-12-16 15:48:00,64.207,64.213,64.201,64.211,82740000.0
2009-12-16 15:49:00,64.208,64.214,64.204,64.214,86390000.0
2009-12-16 15:50:00,64.211,64.224,64.211,64.213,80750000.0
2009-12-16 15:51:00,64.211,64.223,64.206,64.219,54540000.0
2009-12-16 15:52:00,64.225,64.225,64.212,64.219,109830000.0
2009-12-16 15:53:00,64.22,64.226,64.22,64.221,80410000.0
2009-12-16 15:54:00,64.226,64.226,64.22,64.221,87920000.0
2009-12-16 15:55:00,64.211,64.218,64.211,64.217,83100000.0
2009-12-16 15:56:00,64.226,64.226,64.21,64.21,63630000.0
2009-12-16 15:57:00,64.215,64.215,64.199,64.199,105010000.0
2009-12-16 15:58:00,64.204,64.204,64.193,64.198,103570000.0
2009-12-16 15:59:00,64.198,64.213,64.193,64.21,88060000.0
2009-12-16 16:00:00,64.22,64.228,64.213,64.222,82470000.0
2009-12-16 16:01:00,64.218,64.233,64.214,64.233,82610000.0
2009-12-16 16:02:00,64.225,64.234,64.22,64.22,75260000.0
2009-12-16 16:03:00,64.224,64.224,64.213,64.219,56970000.0
2009-12-16 16:04:00,64.209,64.215,64.201,64.201,103560000.0
2009-12-16 16:05:00,64.197,64.208,64.189,64.199,93090000.0
2009-12-16 16:06:00,64.207,64.214,64.2,64.208,116840000.0
2009-12-16 16:07:00,64.211,64.226,64.211,64.218,62170000.0
2009-12-16 16:08:00,64.215,64.215,64.201,64.206,67050000.0
2009-12-16 16:09:00,64.218,64.223,64.202,64.202,72970000.0
2009-12-16 16:10:00,64.208,64.223,64.205,64.21,122460000.0
2009-12-16 16:11:00,64.208,64.224,64.208,64.21,126410000.0
2009-12-16 16:12:00,64.225,64.225,64.214,64.217,84030000.0
2009-12-16 16:13:00,64.216,64.216,64.203,64.203,85670000.0
2009-12-16 16:14:00,64.204,64.226,64.191,64.201,107120000.0
2009-12-16 16:15:00,64.21,64.223,64.208,64.212,115030000.0
2009-12-16 16:16:00,64.205,64.207,64.199,64.199,74210000.0
2009-12-16 16:17:00,64.208,64.208,64.2,64.201,66920000.0
2009-12-16 16:18:00,64.21,64.215,64.203,64.215,35330000.0
2009-12-16 16:19:00,64.219,64.225,64.21,64.218,57650000.0
2009-12-16 16:20:00,64.22,64.227,64.22,64.226,83740000.0
2009-12-16 16:21:00,64.244,64.244,64.224,64.237,66220000.0
2009-12-16 16:22:00,64.226,64.226,64.217,64.224,63400000.0
2009-12-16 16:23:00,64.229,64.244,64.223,64.244,91760000.0
2009-12-16 16:24:00,64.245,64.245,64.232,64.239,71110000.0
2009-12-16 16:25:00,64.234,64.234,64.212,64.218,58700000.0
2009-12-16 16:26:00,64.208,64.213,64.2,64.2,75840000.0
2009-12-16 16:27:00,64.215,64.215,64.191,64.199,65530000.0
2009-12-16 16:28:00,64.202,64.202,64.185,64.195,97570000.0
2009-12-16 16:29:00,64.196,64.2,64.178,64.196,82850000.0
2009-12-16 16:30:00,64.181,64.212,64.173,64.212,38020000.0
2009-12-16 16:31:00,64.204,64.21,64.192,64.192,56450000.0
2009-12-16 16:32:00,64.202,64.213,64.202,64.207,72520000.0
2009-12-16 16:33:00,64.214,64.214,64.2,64.2,78230000.0
2009-12-16 16:34:00,64.206,64.215,64.205,64.208,58660000.0
2009-12-16 16:35:00,64.21,64.224,64.205,64.224,43950000.0
2009-12-16 16:36:00,64.227,64.227,64.214,64.214,120780000.0
2009-12-16 16:37:00,64.228,64.234,64.214,64.22,115280000.0
2009-12-16 16:38:00,64.22,64.235,64.204,64.235,70620000.0
2009-12-16 16:39:00,64.226,64.231,64.222,64.228,87590000.0
2009-12-16 16:40:00,64.229,64.233,64.22,64.22,87670000.0
2009-12-16 16:41:00,64.224,64.226,64.213,64.213,110490000.0
2009-12-16 16:42:00,64.226,64.226,64.21,64.21,31600000.0
2009-12-16 16:43:00,64.214,64.214,64.2,64.206,40540000.0
2009-12-16 16:44:00,64.208,64.218,64.208,64.218,54620000.0
2009-12-16 16:45:00,64.216,64.216,64.206,64.213,87490000.0
2009-12-16 16:46:00,64.216,64.216,64.203,64.203,30720000.0
2009-12-16 16:47:00,64.2,64.207,64.2,64.207,63290000.0
2009-12-16 16:48:00,64.219,64.225,64.213,64.219,30670000.0
2009-12-16 16:49:00,64.226,64.226,64.21,64.218,91150000.0
2009-12-16 16:50:00,64.209,64.214,64.208,64.21,86500000.0
2009-12-16 16:51:00,64.216,64.216,64.202,64.208,36250000.0
2009-12-16 16:52:00,64.194,64.199,64.173,64.173,52180000.0
2009-12-16 16:53:00,64.173,64.211,64.173,64.195,52120000.0
2009-12-16 16:54:00,64.207,64.225,64.184,64.225,76070000.0
2009-12-16 16:55:00,64.224,64.224,64.203,64.203,105090000.0
2009-12-16 16:56:00,64.199,64.216,64.199,64.216,85240000.0
2009-12-16 16:57:00,64.223,64.223,64.205,64.207,142370000.0
2009-12-16 16:58:00,64.206,64.222,64.203,64.217,71310000.0
2009-12-16 16:59:00,64.21,64.239,64.21,64.232,55450000.0
2009-12-16 17:00:00,64.246,64.246,64.232,64.235,34000000.0
2009-12-16 17:01:00,64.235,64.235,64.221,64.233,34840000.0
2009-12-16 17:02:00,64.224,64.224,64.209,64.209,45920000.0
2009-12-16 17:03:00,64.214,64.229,64.204,64.229,30150000.0
2009-12-16 17:04:00,64.23,64.23,64.182,64.182,15820000.0
2009-12-16 17:05:00,64.18,64.195,64.18,64.187,52720000.0
2009-12-16 17:06:00,64.184,64.19,64.176,64.185,50270000.0
2009-12-16 17:07:00,64.192,64.207,64.192,64.192,57620000.0
2009-12-16 17:08:00,64.185,64.185,64.174,64.185,42470000.0
2009-12-16 17:09:00,64.184,64.184,64.173,64.184,56490000.0
2009-12-16 17:10:00,64.187,64.193,64.176,64.188,34210000.0
2009-12-16 17:11:00,64.184,64.184,64.164,64.169,86430000.0
2009-12-16 17:12:00,64.176,64.184,64.165,64.184,76130000.0
2009-12-16 17:13:00,64.185,64.194,64.18,64.185,62000000.0
2009-12-16 17:14:00,64.189,64.195,64.189,64.195,39890000.0
2009-12-16 17:15:00,64.205,64.205,64.198,64.198,24860000.0
2009-12-16 17:16:00,64.205,64.214,64.199,64.214,31300000.0
2009-12-16 17:17:00,64.21,64.226,64.203,64.226,73290000.0
2009-12-16 17:18:00,64.226,64.226,64.203,64.218,64940000.0
2009-12-16 17:19:00,64.209,64.213,64.2,64.2,36740000.0
2009-12-16 17:20:00,64.201,64.217,64.201,64.217,76820000.0
2009-12-16 17:21:00,64.216,64.216,64.2,64.2,117610000.0
2009-12-16 17:22:00,64.216,64.222,64.205,64.217,54200000.0
2009-12-16 17:23:00,64.208,64.208,64.2,64.207,44080000.0
2009-12-16 17:24:00,64.207,64.207,64.2,64.2,28210000.0
2009-12-16 17:25:00,64.21,64.215,64.201,64.201,67190000.0
2009-12-16 17:26:00,64.197,64.213,64.197,64.209,116090000.0
2009-12-16 17:27:00,64.22,64.221,64.206,64.211,76790000.0
2009-12-16 17:28:00,64.196,64.202,64.189,64.189,81900000.0
2009-12-16 17:29:00,64.185,64.194,64.161,64.194,41780000.0
2009-12-16 17:30:00,64.188,64.196,64.188,64.195,103020000.0
2009-12-16 17:31:00,64.2,64.203,64.191,64.197,82380000.0
2009-12-16 17:32:00,64.198,64.214,64.198,64.209,78800000.0
2009-12-16 17:33:00,64.217,64.223,64.204,64.208,63500000.0
2009-12-16 17:34:00,64.21,64.222,64.21,64.217,122950000.0
2009-12-16 17:35:00,64.217,64.218,64.191,64.2,107430000.0
2009-12-16 17:36:00,64.188,64.194,64.179,64.179,90710000.0
2009-12-16 17:37:00,64.196,64.196,64.174,64.18,94470000.0
2009-12-16 17:38:00,64.187,64.191,64.182,64.185,86250000.0
2009-12-16 17:39:00,64.194,64.194,64.178,64.187,71590000.0
2009-12-16 17:40:00,64.172,64.202,64.172,64.197,106430000.0
2009-12-16 17:41:00,64.195,64.195,64.182,64.188,79020000.0
2009-12-16 17:42:00,64.193,64.196,64.183,64.19,82060000.0
2009-12-16 17:43:00,64.188,64.197,64.188,64.196,77360000.0
2009-12-16 17:44:00,64.199,64.214,64.191,64.214,87740000.0
2009-12-16 17:45:00,64.224,64.244,64.216,64.235,75410000.0
2009-12-16 17:46:00,64.228,64.242,64.222,64.222,68870000.0
2009-12-16 17:47:00,64.223,64.226,64.215,64.219,100000000.0
2009-12-16 17:48:00,64.225,64.225,64.215,64.225,64820000.0
2009-12-16 17:49:00,64.226,64.237,64.213,64.237,92400000.0
2009-12-16 17:50:00,64.229,64.24,64.217,64.222,69380000.0
2009-12-16 17:51:00,64.224,64.224,64.204,64.211,135240000.0
2009-12-16 17:52:00,64.206,64.206,64.192,64.206,105330000.0
2009-12-16 17:53:00,64.201,64.216,64.201,64.202,90900000.0
2009-12-16 17:54:00,64.207,64.207,64.193,64.193,66660000.0
2009-12-16 17:55:00,64.192,64.204,64.185,64.201,107970000.0
2009-12-16 17:56:00,64.173,64.173,64.147,64.159,84790000.0
2009-12-16 17:57:00,64.164,64.165,64.153,64.165,39690000.0
2009-12-16 17:58:00,64.158,64.163,64.153,64.158,23470000.0
2009-12-16 17:59:00,64.157,64.198,64.157,64.185,77350000.0
2009-12-16 18:00:00,64.169,64.182,64.156,64.166,35080000.0
2009-12-16 18:01:00,64.162,64.174,64.151,64.151,111710000.0
2009-12-16 18:02:00,64.157,64.157,64.148,64.15,128370000.0
2009-12-16 18:03:00,64.162,64.162,64.112,64.121,49050000.0
2009-12-16 18:04:00,64.127,64.139,64.113,64.128,66770000.0
2009-12-16 18:05:00,64.123,64.123,64.104,64.113,69870000.0
2009-12-16 18:06:00,64.12,64.125,64.104,64.119,110450000.0
2009-12-16 18:07:00,64.119,64.127,64.119,64.127,41230000.0
2009-12-16 18:08:00,64.114,64.123,64.103,64.103,61490000.0
2009-12-16 18:09:00,64.111,64.114,64.102,64.109,45880000.0
2009-12-16 18:10:00,64.099,64.1,64.097,64.098,79100000.0
2009-12-16 18:11:00,64.101,64.113,64.101,64.108,83410000.0
2009-12-16 18:12:00,64.121,64.128,64.112,64.128,49300000.0
2009-12-16 18:13:00,64.134,64.134,64.12,64.127,56660000.0
2009-12-16 18:14:00,64.124,64.124,64.112,64.112,58480000.0
2009-12-16 18:15:00,64.105,64.12,64.096,64.1,49110000.0
2009-12-16 18:16:00,64.104,64.104,64.088,64.088,41830000.0
2009-12-16 18:17:00,64.094,64.1,64.081,64.099,51080000.0
2009-12-16 18:18:00,64.086,64.086,64.066,64.071,104570000.0
2009-12-16 18:19:00,64.071,64.086,64.071,64.077,165330000.0
2009-12-16 18:20:00,64.081,64.087,64.08,64.087,75950000.0
2009-12-16 18:21:00,64.095,64.096,64.09,64.091,84060000.0
2009-12-16 18:22:00,64.091,64.097,64.09,64.096,47790000.0
2009-12-16 18:23:00,64.099,64.115,64.098,64.099,38390000.0
2009-12-16 18:24:00,64.107,64.11,64.092,64.101,51320000.0
2009-12-16 18:25:00,64.113,64.123,64.094,64.103,97090000.0
2009-12-16 18:26:00,64.105,64.124,64.105,64.107,118840000.0
2009-12-16 18:27:00,64.116,64.116,64.099,64.109,38790000.0
2009-12-16 18:28:00,64.113,64.131,64.104,64.125,48990000.0
2009-12-16 18:29:00,64.136,64.136,64.113,64.113,20670000.0
2009-12-16 18:30:00,64.117,64.124,64.113,64.12,47200000.0
2009-12-16 18:31:00,64.132,64.152,64.127,64.138,63150000.0
2009-12-16 18:32:00,64.131,64.14,64.113,64.113,71190000.0
2009-12-16 18:33:00,64.126,64.134,64.111,64.127,133060000.0
2009-12-16 18:34:00,64.148,64.154,64.143,64.15,72760000.0
2009-12-16 18:35:00,64.154,64.155,64.138,64.138,97580000.0
2009-12-16 18:36:00,64.156,64.173,64.152,64.167,103770000.0
2009-12-16 18:37:00,64.167,64.172,64.152,64.17,103240000.0
2009-12-16 18:38:00,64.166,64.166,64.158,64.159,72810000.0
2009-12-16 18:39:00,64.161,64.161,64.14,64.146,48620000.0
2009-12-16 18:40:00,64.146,64.154,64.139,64.154,33050000.0
2009-12-16 18:41:00,64.148,64.156,64.148,64.15,45020000.0
2009-12-16 18:42:00,64.158,64.166,64.143,64.166,34750000.0
2009-12-16 18:43:00,64.167,64.167,64.16,64.166,21240000.0
2009-12-16 18:44:00,64.165,64.165,64.151,64.151,41100000.0
2009-12-16 18:45:00,64.165,64.165,64.15,64.157,65670000.0
2009-12-16 18:46:00,64.165,64.167,64.159,64.159,114310000.0
2009-12-16 18:47:00,64.157,64.158,64.15,64.15,73750000.0
2009-12-16 18:48:00,64.151,64.154,64.144,64.149,76550000.0
2009-12-16 18:49:00,64.148,64.164,64.148,64.158,90090000.0
2009-12-16 18:50:00,64.156,64.156,64.14,64.147,137790000.0
2009-12-16 18:51:00,64.147,64.161,64.14,64.14,115650000.0
2009-12-16 18:52:00,64.142,64.142,64.132,64.132,147720000.0
2009-12-16 18:53:00,64.128,64.134,64.119,64.119,122550000.0
2009-12-16 18:54:00,64.133,64.136,64.123,64.136,70770000.0
2009-12-16 18:55:00,64.134,64.134,64.095,64.103,88850000.0
2009-12-16 18:56:00,64.103,64.11,64.095,64.107,77500000.0
2009-12-16 18:57:00,64.116,64.116,64.101,64.101,69680000.0
2009-12-16 18:58:00,64.113,64.113,64.093,64.098,73330000.0
2009-12-16 18:59:00,64.083,64.083,64.065,64.068,83340000.0
2009-12-16 19:00:00,64.066,64.075,64.061,64.075,13700000.0
2009-12-16 19:01:00,64.079,64.094,64.079,64.081,68700000.0
2009-12-16 19:02:00,64.086,64.086,64.078,64.078,88860000.0
2009-12-16 19:03:00,64.087,64.087,64.074,64.079,77480000.0
2009-12-16 19:04:00,64.092,64.096,64.082,64.082,73550000.0
2009-12-16 19:05:00,64.088,64.088,64.08,64.08,73950000.0
2009-12-16 19:06:00,64.095,64.095,64.074,64.074,81460000.0
2009-12-16 19:07:00,64.076,64.084,64.074,64.084,13150000.0
2009-12-16 19:08:00,64.084,64.084,64.07,64.078,143900000.0
2009-12-16 19:09:00,64.089,64.103,64.081,64.103,132290000.0
2009-12-16 19:10:00,64.098,64.106,64.091,64.099,67000000.0
2009-12-16 19:11:00,64.112,64.126,64.112,64.126,87670000.0
2009-12-16 19:12:00,64.134,64.134,64.112,64.112,81840000.0
2009-12-16 19:13:00,64.127,64.127,64.12,64.121,76840000.0
2009-12-16 19:14:00,64.129,64.131,64.127,64.128,65150000.0
2009-12-16 19:15:00,64.125,64.125,64.11,64.11,79880000.0
2009-12-16 19:16:00,64.111,64.113,64.096,64.098,15030000.0
2009-12-16 19:17:00,64.093,64.105,64.093,64.105,91470000.0
2009-12-16 19:18:00,64.107,64.107,64.1,64.1,105270000.0
2009-12-16 19:19:00,64.107,64.124,64.107,64.11,112950000.0
2009-12-16 19:20:00,64.117,64.117,64.11,64.11,118200000.0
2009-12-16 19:21:00,64.126,64.126,64.11,64.11,71900000.0
2009-12-16 19:22:00,64.125,64.125,64.112,64.117,48800000.0
2009-12-16 19:23:00,64.123,64.123,64.101,64.116,33680000.0
2009-12-16 19:24:00,64.121,64.145,64.113,64.145,40010000.0
2009-12-16 19:25:00,64.14,64.152,64.134,64.142,38170000.0
2009-12-16 19:26:00,64.15,64.156,64.143,64.147,21200000.0
2009-12-16 19:27:00,64.168,64.172,64.155,64.165,38560000.0
2009-12-16 19:28:00,64.159,64.171,64.155,64.168,57870000.0
2009-12-16 19:29:00,64.158,64.175,64.158,64.158,113800000.0
2009-12-16 19:30:00,64.164,64.168,64.162,64.166,69230000.0
2009-12-16 19:31:00,64.165,64.165,64.151,64.151,66370000.0
2009-12-16 19:32:00,64.156,64.164,64.15,64.158,98020000.0
2009-12-16 19:33:00,64.157,64.157,64.148,64.149,135110000.0
2009-12-16 19:34:00,64.155,64.166,64.148,64.154,120960000.0
2009-12-16 19:35:00,64.155,64.166,64.155,64.158,150600000.0
2009-12-16 19:36:00,64.155,64.157,64.147,64.154,127510000.0
2009-12-16 19:37:00,64.156,64.164,64.153,64.153,67200000.0
2009-12-16 19:38:00,64.148,64.15,64.147,64.149,93820000.0
2009-12-16 19:39:00,64.159,64.166,64.155,64.159,84960000.0
2009-12-16 19:40:00,64.162,64.171,64.161,64.161,70530000.0
2009-12-16 19:41:00,64.169,64.177,64.169,64.176,68310000.0
2009-12-16 19:42:00,64.182,64.193,64.175,64.193,80530000.0
2009-12-16 19:43:00,64.194,64.2,64.193,64.193,9010000.0
2009-12-16 19:44:00,64.198,64.203,64.19,64.19,19980000.0
2009-12-16 19:45:00,64.198,64.198,64.19,64.19,40080000.0
2009-12-16 19:47:00,64.203,64.203,64.19,64.19,115670000.0
2009-12-16 19:48:00,64.194,64.194,64.172,64.172,81380000.0
2009-12-16 19:49:00,64.182,64.187,64.181,64.187,77740000.0
2009-12-16 19:50:00,64.176,64.184,64.173,64.184,99790000.0
2009-12-16 19:51:00,64.187,64.196,64.18,64.18,142680000.0
2009-12-16 19:52:00,64.185,64.187,64.177,64.177,119270000.0
2009-12-16 19:54:00,64.191,64.191,64.173,64.178,123830000.0
2009-12-16 19:55:00,64.185,64.187,64.169,64.185,68260000.0
2009-12-16 19:57:00,64.187,64.187,64.18,64.18,80100000.0
2009-12-16 19:58:00,64.179,64.181,64.176,64.179,79100000.0
2009-12-16 19:59:00,64.188,64.191,64.187,64.188,70120000.0
2009-12-16 20:00:00,64.191,64.204,64.182,64.204,77370000.0
2009-12-16 20:01:00,64.205,64.205,64.202,64.202,5070000.0
2009-12-16 20:02:00,64.209,64.214,64.199,64.199,58840000.0
2009-12-16 20:03:00,64.213,64.213,64.199,64.199,55830000.0
2009-12-16 20:04:00,64.215,64.216,64.207,64.207,47590000.0
2009-12-16 20:05:00,64.216,64.216,64.21,64.21,53650000.0
2009-12-16 20:06:00,64.216,64.218,64.207,64.207,101070000.0
2009-12-16 20:07:00,64.217,64.22,64.215,64.218,159400000.0
2009-12-16 20:08:00,64.217,64.225,64.212,64.225,87410000.0
2009-12-16 20:09:00,64.235,64.235,64.224,64.229,83100000.0
2009-12-16 20:10:00,64.23,64.233,64.223,64.228,52470000.0
2009-12-16 20:12:00,64.237,64.237,64.229,64.237,48330000.0
2009-12-16 20:13:00,64.237,64.238,64.232,64.234,95570000.0
2009-12-16 20:14:00,64.232,64.246,64.232,64.236,108750000.0
2009-12-16 20:15:00,64.234,64.235,64.228,64.235,34640000.0
2009-12-16 20:16:00,64.239,64.244,64.232,64.238,45540000.0
2009-12-16 20:17:00,64.245,64.245,64.23,64.23,23890000.0
2009-12-16 20:18:00,64.245,64.245,64.233,64.239,46660000.0
2009-12-16 20:19:00,64.229,64.237,64.228,64.228,59660000.0
2009-12-16 20:20:00,64.222,64.237,64.222,64.237,68120000.0
2009-12-16 20:21:00,64.245,64.245,64.215,64.22,144720000.0
2009-12-16 20:22:00,64.226,64.226,64.213,64.218,82430000.0
2009-12-16 20:23:00,64.211,64.217,64.21,64.21,92510000.0
2009-12-16 20:24:00,64.224,64.231,64.222,64.222,106340000.0
2009-12-16 20:25:00,64.218,64.218,64.211,64.211,106650000.0
2009-12-16 20:26:00,64.21,64.224,64.21,64.224,79550000.0
2009-12-16 20:27:00,64.235,64.24,64.221,64.236,44680000.0
2009-12-16 20:28:00,64.249,64.262,64.249,64.25,36790000.0
2009-12-16 20:29:00,64.247,64.256,64.244,64.256,41330000.0
2009-12-16 20:30:00,64.251,64.251,64.224,64.233,36660000.0
2009-12-16 20:31:00,64.237,64.237,64.229,64.229,24350000.0
2009-12-16 20:32:00,64.24,64.246,64.239,64.239,36910000.0
2009-12-16 20:33:00,64.245,64.245,64.223,64.223,54220000.0
2009-12-16 20:34:00,64.223,64.227,64.218,64.225,111880000.0
2009-12-16 20:35:00,64.224,64.225,64.213,64.218,76440000.0
2009-12-16 20:36:00,64.217,64.217,64.208,64.209,81360000.0
2009-12-16 20:37:00,64.214,64.218,64.21,64.21,89920000.0
2009-12-16 20:38:00,64.22,64.226,64.218,64.218,136250000.0
2009-12-16 20:39:00,64.234,64.234,64.223,64.226,116950000.0
2009-12-16 20:40:00,64.221,64.226,64.21,64.218,149250000.0
2009-12-16 20:41:00,64.22,64.234,64.218,64.218,121460000.0
2009-12-16 20:42:00,64.234,64.234,64.214,64.221,68430000.0
2009-12-16 20:43:00,64.221,64.228,64.22,64.221,101980000.0
2009-12-16 20:44:00,64.211,64.223,64.211,64.22,91590000.0
2009-12-16 20:45:00,64.228,64.244,64.216,64.237,83500000.0
2009-12-16 20:46:00,64.248,64.254,64.243,64.248,72830000.0
2009-12-16 20:47:00,64.24,64.247,64.24,64.24,72540000.0
2009-12-16 20:48:00,64.245,64.245,64.231,64.231,5630000.0
2009-12-16 20:49:00,64.225,64.23,64.214,64.225,111630000.0
2009-12-16 20:50:00,64.235,64.24,64.23,64.23,107270000.0
2009-12-16 20:51:00,64.222,64.225,64.214,64.225,61550000.0
2009-12-16 20:52:00,64.228,64.229,64.213,64.229,96340000.0
2009-12-16 20:53:00,64.217,64.217,64.21,64.216,80080000.0
2009-12-16 20:54:00,64.225,64.225,64.209,64.209,92250000.0
2009-12-16 20:55:00,64.226,64.226,64.214,64.221,65000000.0
2009-12-16 20:56:00,64.221,64.222,64.213,64.213,62760000.0
2009-12-16 20:57:00,64.218,64.218,64.204,64.208,83950000.0
2009-12-16 20:58:00,64.217,64.227,64.211,64.219,85590000.0
2009-12-16 20:59:00,64.209,64.22,64.204,64.204,126210000.0
2009-12-16 21:00:00,64.212,64.217,64.203,64.217,114790000.0
2009-12-16 21:01:00,64.21,64.227,64.207,64.221,109220000.0
2009-12-16 21:02:00,64.224,64.245,64.224,64.233,106600000.0
2009-12-16 21:03:00,64.24,64.248,64.23,64.244,30510000.0
2009-12-16 21:04:00,64.239,64.245,64.231,64.241,20180000.0
2009-12-16 21:05:00,64.237,64.261,64.234,64.261,81930000.0
2009-12-16 21:06:00,64.259,64.263,64.25,64.262,111610000.0
2009-12-16 21:07:00,64.255,64.263,64.249,64.255,69130000.0
2009-12-16 21:08:00,64.261,64.262,64.251,64.253,106250000.0
2009-12-16 21:09:00,64.252,64.252,64.231,64.233,103090000.0
2009-12-16 21:10:00,64.237,64.24,64.219,64.226,109730000.0
2009-12-16 21:11:00,64.234,64.247,64.221,64.247,93430000.0
2009-12-16 21:12:00,64.255,64.255,64.234,64.245,89490000.0
2009-12-16 21:13:00,64.216,64.226,64.172,64.223,84020000.0
2009-12-16 21:14:00,64.21,64.223,64.102,64.223,63840000.0
2009-12-16 21:15:00,64.214,64.228,64.075,64.17,123060000.0
2009-12-16 21:16:00,64.102,64.29,64.102,64.29,74600000.0
2009-12-16 21:17:00,64.183,64.288,64.183,64.278,92340000.0
2009-12-16 21:18:00,64.275,64.275,64.138,64.145,91800000.0
2009-12-16 21:19:00,64.151,64.221,64.132,64.192,82910000.0
2009-12-16 21:20:00,64.229,64.29,64.194,64.257,115400000.0
2009-12-16 21:21:00,64.271,64.287,64.23,64.287,106520000.0
2009-12-16 21:22:00,64.282,64.285,64.255,64.281,60910000.0
2009-12-16 21:23:00,64.286,64.308,64.242,64.308,56940000.0
2009-12-16 21:24:00,64.324,64.375,64.313,64.375,91840000.0
2009-12-16 21:25:00,64.369,64.373,64.33,64.347,63350000.0
2009-12-16 21:26:00,64.344,64.374,64.344,64.374,92570000.0
2009-12-16 21:27:00,64.364,64.369,64.329,64.343,67050000.0
2009-12-16 21:28:00,64.332,64.359,64.332,64.339,39160000.0
2009-12-16 21:29:00,64.349,64.361,64.34,64.361,88270000.0
2009-12-16 21:30:00,64.364,64.371,64.344,64.362,100030000.0
2009-12-16 21:31:00,64.357,64.374,64.355,64.366,86440000.0
2009-12-16 21:32:00,64.373,64.385,64.373,64.381,44280000.0
2009-12-16 21:33:00,64.385,64.385,64.37,64.37,44980000.0
2009-12-16 21:34:00,64.379,64.386,64.379,64.384,72210000.0
2009-12-16 21:35:00,64.384,64.386,64.369,64.386,97110000.0
2009-12-16 21:36:00,64.39,64.391,64.365,64.373,119690000.0
2009-12-16 21:37:00,64.362,64.373,64.362,64.37,110410000.0
2009-12-16 21:38:00,64.373,64.373,64.356,64.365,101130000.0
2009-12-16 21:39:00,64.365,64.365,64.353,64.359,101510000.0
2009-12-16 21:40:00,64.365,64.365,64.337,64.341,58860000.0
2009-12-16 21:41:00,64.326,64.34,64.321,64.34,85740000.0
2009-12-16 21:42:00,64.345,64.352,64.34,64.349,60540000.0
2009-12-16 21:43:00,64.343,64.344,64.343,64.344,7140000.0
2009-12-16 21:44:00,64.34,64.347,64.34,64.347,56260000.0
2009-12-16 21:45:00,64.35,64.355,64.341,64.355,73820000.0
2009-12-16 21:46:00,64.349,64.357,64.343,64.354,110530000.0
2009-12-16 21:47:00,64.348,64.362,64.344,64.358,131390000.0
2009-12-16 21:48:00,64.362,64.362,64.345,64.347,120890000.0
2009-12-16 21:49:00,64.342,64.362,64.342,64.361,83190000.0
2009-12-16 21:50:00,64.362,64.365,64.354,64.357,88180000.0
2009-12-16 21:51:00,64.366,64.366,64.36,64.363,9390000.0
2009-12-16 21:52:00,64.361,64.369,64.359,64.368,131110000.0
2009-12-16 21:54:00,64.374,64.374,64.352,64.361,80910000.0
2009-12-16 21:55:00,64.356,64.356,64.348,64.348,3010000.0
2009-12-16 21:56:00,64.346,64.356,64.344,64.356,117880000.0
2009-12-16 21:57:00,64.353,64.353,64.333,64.333,192950000.0
2009-12-16 21:58:00,64.343,64.354,64.338,64.339,152240000.0
2009-12-16 21:59:00,64.353,64.353,64.332,64.344,117540000.0
2009-12-16 22:00:00,64.343,64.343,64.322,64.338,76500000.0
2009-12-16 22:01:00,64.335,64.336,64.32,64.32,108080000.0
2009-12-16 22:02:00,64.312,64.332,64.312,64.332,95590000.0
2009-12-16 22:03:00,64.342,64.342,64.317,64.33,125920000.0
2009-12-16 22:04:00,64.334,64.356,64.334,64.339,157390000.0
2009-12-16 22:05:00,64.327,64.332,64.31,64.32,129970000.0
2009-12-16 22:06:00,64.32,64.331,64.319,64.325,135800000.0
2009-12-16 22:07:00,64.332,64.332,64.315,64.325,134750000.0
2009-12-16 22:08:00,64.331,64.339,64.329,64.333,121770000.0
2009-12-16 22:09:00,64.332,64.333,64.329,64.329,8490000.0
2009-12-16 22:10:00,64.344,64.356,64.34,64.34,58880000.0
2009-12-16 22:11:00,64.327,64.33,64.309,64.309,97020000.0
2009-12-16 22:12:00,64.321,64.325,64.309,64.314,114450000.0
2009-12-16 22:13:00,64.319,64.33,64.319,64.327,84180000.0
2009-12-16 22:14:00,64.332,64.332,64.312,64.319,124180000.0
2009-12-16 22:15:00,64.316,64.316,64.308,64.313,57210000.0
2009-12-16 22:16:00,64.315,64.317,64.306,64.317,128340000.0
2009-12-16 22:18:00,64.318,64.323,64.313,64.319,77010000.0
2009-12-16 22:19:00,64.313,64.324,64.311,64.313,96560000.0
2009-12-16 22:20:00,64.32,64.32,64.309,64.309,68750000.0
2009-12-16 22:21:00,64.317,64.329,64.314,64.324,93620000.0
2009-12-16 22:22:00,64.324,64.326,64.308,64.308,113130000.0
2009-12-16 22:23:00,64.314,64.314,64.301,64.309,92150000.0
2009-12-16 22:24:00,64.326,64.326,64.312,64.312,61010000.0
2009-12-16 22:25:00,64.31,64.318,64.31,64.317,59480000.0
2009-12-16 22:26:00,64.308,64.317,64.304,64.31,68800000.0
2009-12-16 22:27:00,64.315,64.317,64.303,64.303,94000000.0
2009-12-16 22:28:00,64.314,64.314,64.29,64.308,60450000.0
2009-12-16 22:29:00,64.305,64.311,64.294,64.294,77500000.0
2009-12-16 22:30:00,64.304,64.304,64.303,64.303,3940000.0
2009-12-16 22:31:00,64.286,64.295,64.279,64.279,10150000.0
2009-12-16 22:32:00,64.29,64.293,64.281,64.293,68590000.0
2009-12-16 22:33:00,64.298,64.306,64.282,64.306,78910000.0
2009-12-16 22:34:00,64.296,64.301,64.29,64.296,19240000.0
2009-12-16 22:35:00,64.298,64.304,64.284,64.304,110200000.0
2009-12-16 22:36:00,64.311,64.311,64.285,64.297,102260000.0
2009-12-16 22:37:00,64.285,64.3,64.282,64.291,87460000.0
2009-12-16 22:38:00,64.296,64.296,64.282,64.288,26940000.0
2009-12-16 22:39:00,64.293,64.293,64.271,64.281,105430000.0
2009-12-16 22:40:00,64.283,64.283,64.272,64.283,123210000.0
2009-12-16 22:42:00,64.281,64.281,64.262,64.266,114650000.0
2009-12-16 22:43:00,64.265,64.274,64.245,64.274,152790000.0
2009-12-16 22:44:00,64.265,64.272,64.255,64.257,107370000.0
2009-12-16 22:45:00,64.268,64.277,64.261,64.276,101000000.0
2009-12-16 22:46:00,64.275,64.275,64.265,64.271,14460000.0
2009-12-16 22:47:00,64.255,64.26,64.237,64.242,75540000.0
2009-12-16 22:48:00,64.241,64.241,64.224,64.237,83170000.0
2009-12-16 22:49:00,64.226,64.235,64.223,64.235,10710000.0
2009-12-16 22:50:00,64.241,64.245,64.232,64.233,98750000.0
2009-12-16 22:51:00,64.237,64.237,64.23,64.237,60170000.0
2009-12-16 22:52:00,64.244,64.244,64.23,64.23,101520000.0
2009-12-16 22:53:00,64.249,64.254,64.242,64.25,82620000.0
2009-12-16 22:54:00,64.25,64.255,64.242,64.248,98020000.0
2009-12-16 22:55:00,64.258,64.258,64.251,64.251,82450000.0
2009-12-16 22:56:00,64.242,64.248,64.24,64.248,73930000.0
2009-12-16 22:57:00,64.254,64.256,64.237,64.238,101350000.0
2009-12-16 22:58:00,64.229,64.236,64.229,64.229,109550000.0
2009-12-16 22:59:00,64.239,64.247,64.239,64.247,87990000.0
2009-12-16 23:00:00,64.248,64.262,64.246,64.262,81460000.0
2009-12-16 23:01:00,64.267,64.271,64.26,64.26,77300000.0
2009-12-16 23:02:00,64.259,64.275,64.259,64.275,76740000.0
2009-12-16 23:03:00,64.267,64.269,64.266,64.268,56010000.0
2009-12-16 23:04:00,64.258,64.259,64.252,64.256,114680000.0
2009-12-16 23:05:00,64.257,64.259,64.252,64.256,96150000.0
2009-12-16 23:06:00,64.264,64.264,64.252,64.252,123770000.0
2009-12-16 23:07:00,64.257,64.257,64.25,64.25,59250000.0
2009-12-16 23:08:00,64.258,64.258,64.249,64.249,66030000.0
2009-12-16 23:09:00,64.245,64.245,64.235,64.239,73770000.0
2009-12-16 23:10:00,64.229,64.236,64.229,64.235,128780000.0
2009-12-16 23:11:00,64.229,64.24,64.229,64.238,132370000.0
2009-12-16 23:12:00,64.247,64.247,64.24,64.245,79240000.0
2009-12-16 23:13:00,64.246,64.246,64.233,64.233,84820000.0
2009-12-16 23:14:00,64.243,64.255,64.237,64.24,104580000.0
2009-12-16 23:15:00,64.238,64.244,64.224,64.238,123460000.0
2009-12-16 23:17:00,64.242,64.257,64.242,64.257,60330000.0
2009-12-16 23:18:00,64.259,64.265,64.255,64.259,40160000.0
2009-12-16 23:19:00,64.256,64.256,64.243,64.248,51330000.0
2009-12-16 23:20:00,64.241,64.248,64.241,64.241,83880000.0
2009-12-16 23:21:00,64.238,64.247,64.231,64.247,66200000.0
2009-12-16 23:22:00,64.256,64.256,64.249,64.249,55650000.0
2009-12-16 23:23:00,64.256,64.256,64.25,64.25,87920000.0
2009-12-16 23:24:00,64.256,64.256,64.25,64.251,65810000.0
2009-12-16 23:25:00,64.238,64.246,64.238,64.239,61560000.0
2009-12-16 23:26:00,64.229,64.237,64.229,64.229,80750000.0
2009-12-16 23:27:00,64.244,64.244,64.228,64.235,63880000.0
2009-12-16 23:29:00,64.23,64.236,64.229,64.236,77740000.0
2009-12-16 23:30:00,64.244,64.244,64.231,64.238,37800000.0
2009-12-16 23:31:00,64.228,64.238,64.228,64.238,59620000.0
2009-12-16 23:32:00,64.23,64.237,64.228,64.237,65040000.0
2009-12-16 23:33:00,64.235,64.237,64.231,64.234,74990000.0
2009-12-16 23:34:00,64.246,64.251,64.243,64.248,57840000.0
2009-12-16 23:35:00,64.252,64.258,64.252,64.257,38340000.0
2009-12-16 23:36:00,64.249,64.25,64.247,64.25,114600000.0
2009-12-16 23:37:00,64.247,64.247,64.241,64.242,113180000.0
2009-12-16 23:38:00,64.248,64.25,64.245,64.248,64900000.0
2009-12-16 23:39:00,64.256,64.263,64.253,64.26,73490000.0
2009-12-16 23:40:00,64.266,64.266,64.258,64.258,86100000.0
2009-12-16 23:41:00,64.246,64.254,64.24,64.24,109130000.0
2009-12-16 23:42:00,64.255,64.255,64.233,64.233,31800000.0
2009-12-16 23:43:00,64.216,64.217,64.209,64.217,33080000.0
2009-12-16 23:44:00,64.218,64.228,64.218,64.228,49780000.0
2009-12-16 23:45:00,64.228,64.228,64.22,64.22,10180000.0
2009-12-16 23:46:00,64.226,64.226,64.218,64.218,32210000.0
2009-12-16 23:47:00,64.225,64.225,64.214,64.219,67840000.0
2009-12-16 23:48:00,64.22,64.241,64.214,64.228,32160000.0
2009-12-16 23:49:00,64.226,64.226,64.21,64.21,99010000.0
2009-12-16 23:50:00,64.221,64.222,64.213,64.213,11650000.0
2009-12-16 23:51:00,64.217,64.217,64.21,64.216,30690000.0
2009-12-16 23:52:00,64.216,64.216,64.209,64.209,49490000.0
2009-12-16 23:53:00,64.219,64.226,64.215,64.225,47640000.0
2009-12-16 23:54:00,64.212,64.212,64.18,64.208,79480000.0
2009-12-16 23:55:00,64.205,64.206,64.198,64.206,96790000.0
2009-12-16 23:56:00,64.199,64.216,64.199,64.216,84720000.0
2009-12-16 23:57:00,64.225,64.225,64.211,64.217,134080000.0
2009-12-16 23:58:00,64.2,64.213,64.2,64.205,72520000.0
2009-12-16 23:59:00,64.211,64.222,64.211,64.217,52710000.0
2009-12-17 00:00:00,64.224,64.224,64.211,64.211,33720000.0
2009-12-17 00:01:00,64.218,64.223,64.21,64.21,35250000.0
2009-12-17 00:02:00,64.224,64.224,64.207,64.207,46640000.0
2009-12-17 00:04:00,64.214,64.214,64.209,64.209,16980000.0
2009-12-17 00:06:00,64.216,64.217,64.211,64.217,55950000.0
2009-12-17 00:07:00,64.219,64.22,64.217,64.218,55160000.0
2009-12-17 00:08:00,64.216,64.216,64.211,64.212,42440000.0
2009-12-17 00:09:00,64.217,64.219,64.212,64.215,55660000.0
2009-12-17 00:10:00,64.218,64.22,64.217,64.22,38070000.0
2009-12-17 00:11:00,64.219,64.22,64.217,64.217,90300000.0
2009-12-17 00:12:00,64.226,64.226,64.217,64.217,79240000.0
2009-12-17 00:13:00,64.215,64.218,64.215,64.215,66040000.0
2009-12-17 00:14:00,64.217,64.217,64.215,64.216,38820000.0
2009-12-17 00:15:00,64.224,64.224,64.217,64.217,20890000.0
2009-12-17 00:16:00,64.223,64.225,64.219,64.219,27320000.0
2009-12-17 00:17:00,64.205,64.207,64.199,64.199,81300000.0
2009-12-17 00:20:00,64.218,64.22,64.217,64.219,79450000.0
2009-12-17 00:21:00,64.224,64.224,64.205,64.212,109690000.0
2009-12-17 00:22:00,64.219,64.219,64.219,64.219,3190000.0
2009-12-17 00:23:00,64.2,64.2,64.197,64.199,46840000.0
2009-12-17 00:24:00,64.191,64.204,64.191,64.198,25780000.0
2009-12-17 00:25:00,64.219,64.22,64.217,64.218,66620000.0
2009-12-17 00:26:00,64.205,64.205,64.191,64.199,107190000.0
2009-12-17 00:27:00,64.227,64.227,64.203,64.203,72130000.0
2009-12-17 00:28:00,64.208,64.21,64.206,64.208,76110000.0
2009-12-17 00:29:00,64.214,64.218,64.209,64.209,39130000.0
2009-12-17 00:30:00,64.217,64.217,64.208,64.208,96650000.0
2009-12-17 00:31:00,64.192,64.203,64.192,64.203,84380000.0
2009-12-17 00:32:00,64.196,64.211,64.19,64.207,77430000.0
2009-12-17 00:33:00,64.198,64.199,64.196,64.196,65700000.0
2009-12-17 00:35:00,64.229,64.23,64.226,64.228,114090000.0
2009-12-17 00:36:00,64.215,64.215,64.201,64.207,91640000.0
2009-12-17 00:37:00,64.212,64.226,64.212,64.226,95750000.0
2009-12-17 00:38:00,64.22,64.24,64.22,64.234,75360000.0
2009-12-17 00:39:00,64.238,64.245,64.238,64.245,65020000.0
2009-12-17 00:41:00,64.267,64.27,64.266,64.268,74920000.0
2009-12-17 00:42:00,64.257,64.257,64.25,64.25,80180000.0
2009-12-17 00:45:00,64.255,64.255,64.222,64.222,68970000.0
2009-12-17 00:46:00,64.238,64.239,64.237,64.237,63690000.0
2009-12-17 00:47:00,64.235,64.238,64.231,64.231,91190000.0
2009-12-17 00:48:00,64.217,64.22,64.217,64.218,59420000.0
2009-12-17 00:51:00,64.239,64.248,64.23,64.23,129670000.0
2009-12-17 00:52:00,64.229,64.23,64.227,64.229,101740000.0
2009-12-17 00:53:00,64.228,64.23,64.227,64.228,83780000.0
2009-12-17 00:54:00,64.233,64.234,64.221,64.228,59620000.0
2009-12-17 00:55:00,64.234,64.245,64.234,64.238,110280000.0
2009-12-17 00:56:00,64.247,64.247,64.239,64.239,79460000.0
2009-12-17 00:58:00,64.231,64.259,64.231,64.238,24040000.0
2009-12-17 00:59:00,64.248,64.25,64.247,64.248,75950000.0
2009-12-17 01:00:00,64.255,64.255,64.241,64.241,37470000.0
2009-12-17 01:01:00,64.266,64.306,64.245,64.285,103160000.0
2009-12-17 01:02:00,64.27,64.284,64.269,64.277,134030000.0
2009-12-17 01:03:00,64.295,64.295,64.28,64.29,45800000.0
2009-12-17 01:04:00,64.291,64.295,64.289,64.295,62190000.0
2009-12-17 01:05:00,64.303,64.303,64.277,64.277,62390000.0
2009-12-17 01:06:00,64.293,64.297,64.283,64.283,105380000.0
2009-12-17 01:07:00,64.287,64.287,64.281,64.281,41240000.0
2009-12-17 01:08:00,64.27,64.293,64.27,64.293,65740000.0
2009-12-17 01:09:00,64.295,64.297,64.283,64.297,39860000.0
2009-12-17 01:10:00,64.3,64.3,64.297,64.298,68100000.0
2009-12-17 01:12:00,64.284,64.291,64.272,64.281,48370000.0
2009-12-17 01:14:00,64.299,64.3,64.297,64.299,57860000.0
2009-12-17 01:15:00,64.285,64.286,64.277,64.285,49120000.0
2009-12-17 01:16:00,64.278,64.285,64.278,64.278,43960000.0
2009-12-17 01:17:00,64.281,64.292,64.281,64.288,50900000.0
2009-12-17 01:18:00,64.281,64.281,64.262,64.262,12250000.0
2009-12-17 01:20:00,64.264,64.265,64.251,64.258,73760000.0
2009-12-17 01:21:00,64.258,64.263,64.243,64.257,83580000.0
2009-12-17 01:23:00,64.256,64.258,64.25,64.258,36760000.0
2009-12-17 01:24:00,64.249,64.249,64.247,64.248,45140000.0
2009-12-17 01:25:00,64.257,64.257,64.241,64.248,96450000.0
2009-12-17 01:26:00,64.246,64.246,64.229,64.236,114440000.0
2009-12-17 01:27:00,64.253,64.253,64.221,64.229,37280000.0
2009-12-17 01:28:00,64.22,64.231,64.22,64.228,53220000.0
2009-12-17 01:29:00,64.228,64.228,64.219,64.226,19720000.0
2009-12-17 01:30:00,64.235,64.237,64.229,64.229,43950000.0
2009-12-17 01:33:00,64.229,64.24,64.221,64.235,141740000.0
2009-12-17 01:34:00,64.248,64.257,64.243,64.248,92360000.0
2009-12-17 01:35:00,64.256,64.256,64.248,64.248,105040000.0
2009-12-17 01:36:00,64.267,64.267,64.261,64.261,109280000.0
2009-12-17 01:37:00,64.261,64.267,64.261,64.261,113760000.0
2009-12-17 01:38:00,64.257,64.259,64.255,64.257,73070000.0
2009-12-17 01:39:00,64.267,64.267,64.259,64.26,46080000.0
2009-12-17 01:42:00,64.266,64.267,64.259,64.267,38910000.0
2009-12-17 01:44:00,64.258,64.258,64.25,64.25,49680000.0
2009-12-17 01:45:00,64.26,64.264,64.249,64.257,56170000.0
2009-12-17 01:46:00,64.255,64.258,64.246,64.247,114590000.0
2009-12-17 01:47:00,64.263,64.266,64.255,64.258,76240000.0
2009-12-17 01:48:00,64.267,64.267,64.249,64.249,67920000.0
2009-12-17 01:49:00,64.237,64.246,64.237,64.246,86390000.0
2009-12-17 01:50:00,64.245,64.245,64.211,64.211,139220000.0
2009-12-17 01:51:00,64.225,64.256,64.225,64.254,119720000.0
2009-12-17 01:52:00,64.266,64.276,64.265,64.276,155790000.0
2009-12-17 01:53:00,64.273,64.276,64.268,64.268,125700000.0
2009-12-17 01:54:00,64.284,64.284,64.273,64.273,71900000.0
2009-12-17 01:55:00,64.276,64.276,64.265,64.276,92870000.0
2009-12-17 01:56:00,64.271,64.277,64.27,64.277,88490000.0
2009-12-17 01:57:00,64.277,64.279,64.271,64.276,77100000.0
2009-12-17 01:58:00,64.287,64.288,64.28,64.286,74360000.0
2009-12-17 02:01:00,64.286,64.293,64.286,64.287,44220000.0
2009-12-17 02:02:00,64.295,64.297,64.29,64.291,50070000.0
2009-12-17 02:03:00,64.299,64.299,64.29,64.295,104900000.0
2009-12-17 02:04:00,64.284,64.292,64.27,64.27,168340000.0
2009-12-17 02:05:00,64.287,64.287,64.275,64.276,84560000.0
2009-12-17 02:06:00,64.271,64.285,64.271,64.272,80090000.0
2009-12-17 02:07:00,64.288,64.293,64.274,64.287,55710000.0
2009-12-17 02:08:00,64.288,64.293,64.281,64.289,34190000.0
2009-12-17 02:09:00,64.302,64.302,64.276,64.282,50670000.0
2009-12-17 02:10:00,64.27,64.286,64.27,64.285,93470000.0
2009-12-17 02:11:00,64.297,64.297,64.281,64.286,110510000.0
2009-12-17 02:12:00,64.279,64.286,64.278,64.286,35780000.0
2009-12-17 02:13:00,64.278,64.28,64.277,64.278,49130000.0
2009-12-17 02:14:00,64.284,64.285,64.271,64.285,22240000.0
2009-12-17 02:15:00,64.282,64.282,64.271,64.278,43090000.0
2009-12-17 02:16:00,64.271,64.286,64.271,64.277,63760000.0
2009-12-17 02:17:00,64.268,64.277,64.268,64.271,75590000.0
2009-12-17 02:18:00,64.282,64.292,64.272,64.289,146420000.0
2009-12-17 02:20:00,64.285,64.285,64.272,64.278,97170000.0
2009-12-17 02:21:00,64.274,64.278,64.271,64.272,104280000.0
2009-12-17 02:22:00,64.269,64.275,64.263,64.269,108860000.0
2009-12-17 02:23:00,64.269,64.276,64.269,64.275,73750000.0
2009-12-17 02:24:00,64.27,64.276,64.268,64.268,47520000.0
2009-12-17 02:25:00,64.273,64.273,64.251,64.259,36620000.0
2009-12-17 02:26:00,64.269,64.273,64.26,64.26,47300000.0
2009-12-17 02:27:00,64.269,64.274,64.262,64.269,36180000.0
2009-12-17 02:28:00,64.283,64.308,64.283,64.297,17890000.0
2009-12-17 02:29:00,64.305,64.305,64.29,64.29,38890000.0
2009-12-17 02:30:00,64.297,64.304,64.293,64.304,51970000.0
2009-12-17 02:31:00,64.306,64.312,64.298,64.298,106160000.0
2009-12-17 02:32:00,64.307,64.323,64.304,64.323,72760000.0
2009-12-17 02:33:00,64.327,64.327,64.31,64.31,68830000.0
2009-12-17 02:34:00,64.314,64.318,64.311,64.318,84400000.0
2009-12-17 02:35:00,64.311,64.324,64.311,64.317,128940000.0
2009-12-17 02:36:00,64.325,64.326,64.318,64.318,114020000.0
2009-12-17 02:37:00,64.313,64.315,64.304,64.308,149060000.0
2009-12-17 02:38:00,64.308,64.316,64.303,64.307,129170000.0
2009-12-17 02:39:00,64.307,64.316,64.301,64.316,69150000.0
2009-12-17 02:40:00,64.325,64.325,64.292,64.292,91330000.0
2009-12-17 02:41:00,64.299,64.307,64.294,64.299,74020000.0
2009-12-17 02:42:00,64.294,64.307,64.292,64.292,68670000.0
2009-12-17 02:43:00,64.298,64.305,64.286,64.305,69030000.0
2009-12-17 02:44:00,64.297,64.306,64.292,64.306,72960000.0
2009-12-17 02:45:00,64.296,64.307,64.293,64.303,19360000.0
2009-12-17 02:46:00,64.321,64.327,64.321,64.327,115880000.0
2009-12-17 02:47:00,64.319,64.325,64.318,64.318,71350000.0
2009-12-17 02:48:00,64.327,64.327,64.318,64.318,49830000.0
2009-12-17 02:49:00,64.326,64.329,64.326,64.328,35310000.0
2009-12-17 02:50:00,64.333,64.346,64.333,64.338,42270000.0
2009-12-17 02:51:00,64.332,64.332,64.314,64.319,37130000.0
2009-12-17 02:52:00,64.32,64.324,64.313,64.317,17430000.0
2009-12-17 02:53:00,64.325,64.325,64.32,64.32,42310000.0
2009-12-17 02:54:00,64.325,64.325,64.311,64.317,51000000.0
2009-12-17 02:55:00,64.324,64.324,64.308,64.308,108080000.0
2009-12-17 02:56:00,64.313,64.314,64.302,64.302,75220000.0
2009-12-17 02:57:00,64.308,64.313,64.303,64.307,69510000.0
2009-12-17 02:58:00,64.315,64.317,64.308,64.308,89500000.0
2009-12-17 02:59:00,64.322,64.334,64.322,64.334,142200000.0
2009-12-17 03:00:00,64.344,64.345,64.33,64.33,107420000.0
2009-12-17 03:01:00,64.325,64.331,64.318,64.327,147730000.0
2009-12-17 03:02:00,64.326,64.334,64.32,64.332,129880000.0
2009-12-17 03:03:00,64.332,64.332,64.314,64.321,66210000.0
2009-12-17 03:04:00,64.309,64.312,64.297,64.308,89530000.0
2009-12-17 03:05:00,64.307,64.315,64.301,64.301,80340000.0
2009-12-17 03:06:00,64.307,64.307,64.3,64.306,74140000.0
2009-12-17 03:07:00,64.309,64.313,64.302,64.302,69050000.0
2009-12-17 03:08:00,64.306,64.307,64.298,64.298,76100000.0
2009-12-17 03:09:00,64.294,64.304,64.292,64.302,13390000.0
2009-12-17 03:10:00,64.318,64.318,64.303,64.303,73890000.0
2009-12-17 03:11:00,64.3,64.315,64.3,64.309,76900000.0
2009-12-17 03:12:00,64.319,64.324,64.311,64.311,76260000.0
2009-12-17 03:13:00,64.316,64.316,64.311,64.316,18260000.0
2009-12-17 03:14:00,64.309,64.316,64.309,64.31,76310000.0
2009-12-17 03:15:00,64.319,64.325,64.315,64.318,18220000.0
2009-12-17 03:16:00,64.326,64.328,64.318,64.326,75010000.0
2009-12-17 03:17:00,64.336,64.337,64.329,64.337,80440000.0
2009-12-17 03:18:00,64.334,64.334,64.324,64.328,12220000.0
2009-12-17 03:19:00,64.327,64.332,64.323,64.329,17660000.0
2009-12-17 03:20:00,64.337,64.338,64.329,64.338,72230000.0
2009-12-17 03:21:00,64.341,64.341,64.336,64.336,4510000.0
2009-12-17 03:22:00,64.332,64.338,64.331,64.338,15820000.0
2009-12-17 03:23:00,64.338,64.34,64.335,64.338,81250000.0
2009-12-17 03:24:00,64.337,64.342,64.33,64.338,12630000.0
2009-12-17 03:25:00,64.337,64.337,64.327,64.328,114110000.0
2009-12-17 03:26:00,64.334,64.34,64.334,64.338,142320000.0
2009-12-17 03:27:00,64.333,64.336,64.327,64.327,123600000.0
2009-12-17 03:28:00,64.324,64.328,64.32,64.327,70030000.0
2009-12-17 03:29:00,64.329,64.336,64.329,64.336,90780000.0
2009-12-17 03:30:00,64.339,64.344,64.333,64.344,75870000.0
2009-12-17 03:32:00,64.341,64.356,64.341,64.349,71400000.0
2009-12-17 03:33:00,64.346,64.348,64.339,64.34,84950000.0
2009-12-17 03:34:00,64.33,64.335,64.33,64.335,7320000.0
2009-12-17 03:35:00,64.334,64.337,64.33,64.337,86840000.0
2009-12-17 03:36:00,64.328,64.342,64.321,64.335,137910000.0
2009-12-17 03:38:00,64.344,64.357,64.343,64.349,150830000.0
2009-12-17 03:39:00,64.343,64.346,64.335,64.344,129340000.0
2009-12-17 03:40:00,64.336,64.339,64.335,64.339,69540000.0
2009-12-17 03:41:00,64.347,64.347,64.34,64.34,83090000.0
2009-12-17 03:42:00,64.341,64.345,64.332,64.339,78090000.0
2009-12-17 03:44:00,64.347,64.347,64.334,64.338,75540000.0
2009-12-17 03:45:00,64.334,64.334,64.31,64.31,83150000.0
2009-12-17 03:46:00,64.323,64.324,64.309,64.324,13150000.0
2009-12-17 03:47:00,64.325,64.325,64.299,64.301,119760000.0
2009-12-17 03:48:00,64.293,64.309,64.293,64.305,74090000.0
2009-12-17 03:49:00,64.308,64.317,64.292,64.292,44760000.0
2009-12-17 03:50:00,64.295,64.299,64.283,64.283,39630000.0
2009-12-17 03:51:00,64.276,64.281,64.234,64.242,44560000.0
2009-12-17 03:52:00,64.228,64.242,64.219,64.223,44410000.0
2009-12-17 03:53:00,64.228,64.236,64.223,64.235,20330000.0
2009-12-17 03:54:00,64.241,64.263,64.234,64.254,40930000.0
2009-12-17 03:55:00,64.258,64.265,64.252,64.257,59550000.0
2009-12-17 03:56:00,64.249,64.262,64.249,64.255,108660000.0
2009-12-17 03:57:00,64.254,64.256,64.25,64.256,72300000.0
2009-12-17 03:58:00,64.252,64.257,64.251,64.253,74420000.0
2009-12-17 03:59:00,64.256,64.267,64.256,64.26,91780000.0
2009-12-17 04:00:00,64.259,64.279,64.256,64.274,138080000.0
2009-12-17 04:01:00,64.278,64.29,64.269,64.269,121610000.0
2009-12-17 04:02:00,64.282,64.286,64.27,64.286,144810000.0
2009-12-17 04:03:00,64.278,64.29,64.274,64.287,137970000.0
2009-12-17 04:04:00,64.286,64.302,64.286,64.29,65400000.0
2009-12-17 04:05:00,64.297,64.297,64.289,64.289,95120000.0
2009-12-17 04:06:00,64.291,64.315,64.288,64.315,80050000.0
2009-12-17 04:07:00,64.314,64.314,64.297,64.301,75210000.0
2009-12-17 04:08:00,64.295,64.295,64.281,64.289,75680000.0
2009-12-17 04:09:00,64.289,64.293,64.281,64.281,74820000.0
2009-12-17 04:10:00,64.281,64.284,64.267,64.267,13580000.0
2009-12-17 04:11:00,64.272,64.299,64.268,64.289,86210000.0
2009-12-17 04:12:00,64.285,64.303,64.285,64.291,76380000.0
2009-12-17 04:13:00,64.303,64.303,64.284,64.296,74730000.0
2009-12-17 04:14:00,64.302,64.316,64.302,64.316,74940000.0
2009-12-17 04:15:00,64.316,64.316,64.308,64.308,4320000.0
2009-12-17 04:16:00,64.31,64.324,64.31,64.318,69560000.0
2009-12-17 04:17:00,64.328,64.328,64.32,64.32,84440000.0
2009-12-17 04:18:00,64.324,64.324,64.315,64.315,8830000.0
2009-12-17 04:21:00,64.317,64.326,64.311,64.311,12390000.0
2009-12-17 04:22:00,64.308,64.314,64.305,64.308,70450000.0
2009-12-17 04:23:00,64.318,64.32,64.316,64.318,73920000.0
2009-12-17 04:24:00,64.303,64.303,64.293,64.298,11130000.0
2009-12-17 04:25:00,64.295,64.305,64.294,64.298,153720000.0
2009-12-17 04:26:00,64.286,64.293,64.28,64.287,118520000.0
2009-12-17 04:27:00,64.287,64.293,64.282,64.282,66910000.0
2009-12-17 04:28:00,64.298,64.306,64.291,64.298,85190000.0
2009-12-17 04:29:00,64.297,64.297,64.29,64.29,79160000.0
2009-12-17 04:30:00,64.297,64.297,64.281,64.281,71470000.0
2009-12-17 04:31:00,64.28,64.29,64.28,64.28,58460000.0
2009-12-17 04:32:00,64.291,64.305,64.291,64.305,68640000.0
2009-12-17 04:33:00,64.304,64.304,64.287,64.287,6760000.0
2009-12-17 04:34:00,64.293,64.298,64.288,64.294,14090000.0
2009-12-17 04:35:00,64.286,64.298,64.286,64.296,109660000.0
2009-12-17 04:36:00,64.304,64.304,64.293,64.297,74980000.0
2009-12-17 04:37:00,64.307,64.307,64.29,64.306,69620000.0
2009-12-17 04:38:00,64.306,64.315,64.303,64.315,89850000.0
2009-12-17 04:39:00,64.306,64.306,64.298,64.299,135050000.0
2009-12-17 04:40:00,64.306,64.308,64.299,64.299,122620000.0
2009-12-17 04:41:00,64.303,64.308,64.299,64.299,136680000.0
2009-12-17 04:42:00,64.305,64.308,64.298,64.299,122760000.0
2009-12-17 04:43:00,64.294,64.294,64.28,64.28,68570000.0
2009-12-17 04:44:00,64.295,64.295,64.221,64.26,98830000.0
2009-12-17 04:45:00,64.265,64.276,64.239,64.274,87620000.0
2009-12-17 04:46:00,64.274,64.286,64.274,64.28,77080000.0
2009-12-17 04:47:00,64.296,64.303,64.281,64.298,73770000.0
2009-12-17 04:48:00,64.305,64.309,64.295,64.308,82280000.0
2009-12-17 04:49:00,64.305,64.305,64.291,64.304,13330000.0
2009-12-17 04:50:00,64.307,64.313,64.303,64.308,44160000.0
2009-12-17 04:51:00,64.309,64.332,64.294,64.332,35690000.0
2009-12-17 04:52:00,64.344,64.344,64.332,64.342,19550000.0
2009-12-17 04:53:00,64.346,64.353,64.333,64.344,41240000.0
2009-12-17 04:54:00,64.332,64.344,64.332,64.338,52840000.0
2009-12-17 04:55:00,64.319,64.343,64.319,64.328,113360000.0
2009-12-17 04:56:00,64.321,64.336,64.32,64.32,73970000.0
2009-12-17 04:57:00,64.334,64.334,64.321,64.321,73040000.0
2009-12-17 04:58:00,64.321,64.321,64.306,64.31,78590000.0
2009-12-17 04:59:00,64.3,64.312,64.283,64.283,129170000.0
2009-12-17 05:00:00,64.272,64.292,64.256,64.283,121590000.0
2009-12-17 05:01:00,64.277,64.295,64.274,64.288,149560000.0
2009-12-17 05:02:00,64.283,64.283,64.266,64.269,126930000.0
2009-12-17 05:03:00,64.257,64.281,64.257,64.268,67110000.0
2009-12-17 05:04:00,64.272,64.296,64.272,64.28,82310000.0
2009-12-17 05:05:00,64.274,64.301,64.274,64.299,81230000.0
2009-12-17 05:06:00,64.307,64.31,64.285,64.291,70010000.0
2009-12-17 05:07:00,64.285,64.3,64.285,64.288,69150000.0
2009-12-17 05:08:00,64.297,64.297,64.29,64.29,80780000.0
2009-12-17 05:09:00,64.287,64.3,64.285,64.3,10900000.0
2009-12-17 05:10:00,64.3,64.304,64.283,64.283,13700000.0
2009-12-17 05:11:00,64.297,64.313,64.284,64.286,122590000.0
2009-12-17 05:12:00,64.277,64.297,64.275,64.297,64070000.0
2009-12-17 05:13:00,64.294,64.294,64.266,64.287,96750000.0
2009-12-17 05:14:00,64.284,64.284,64.264,64.279,81410000.0
2009-12-17 05:15:00,64.267,64.271,64.261,64.268,83020000.0
2009-12-17 05:16:00,64.264,64.273,64.255,64.273,71000000.0
2009-12-17 05:17:00,64.275,64.283,64.265,64.271,82090000.0
2009-12-17 05:18:00,64.27,64.28,64.265,64.28,8820000.0
2009-12-17 05:19:00,64.296,64.296,64.283,64.283,66220000.0
2009-12-17 05:20:00,64.284,64.314,64.284,64.307,68100000.0
2009-12-17 05:21:00,64.304,64.305,64.283,64.305,75530000.0
2009-12-17 05:22:00,64.295,64.319,64.294,64.319,7890000.0
2009-12-17 05:23:00,64.323,64.336,64.323,64.336,78060000.0
2009-12-17 05:24:00,64.331,64.364,64.326,64.364,77790000.0
2009-12-17 05:25:00,64.363,64.399,64.363,64.373,67680000.0
2009-12-17 05:26:00,64.368,64.368,64.273,64.335,70630000.0
2009-12-17 05:27:00,64.337,64.345,64.326,64.326,14650000.0
2009-12-17 05:28:00,64.327,64.35,64.327,64.346,77820000.0
2009-12-17 05:29:00,64.339,64.369,64.318,64.345,83670000.0
2009-12-17 05:30:00,64.355,64.355,64.331,64.347,139430000.0
2009-12-17 05:31:00,64.344,64.344,64.322,64.322,112690000.0
2009-12-17 05:32:00,64.325,64.342,64.308,64.317,150230000.0
2009-12-17 05:33:00,64.318,64.342,64.315,64.342,116660000.0
2009-12-17 05:34:00,64.335,64.343,64.315,64.315,64810000.0
2009-12-17 05:35:00,64.308,64.319,64.304,64.319,89520000.0
2009-12-17 05:36:00,64.317,64.317,64.302,64.317,74810000.0
2009-12-17 05:37:00,64.308,64.315,64.301,64.301,75400000.0
2009-12-17 05:38:00,64.3,64.306,64.299,64.306,72790000.0
2009-12-17 05:39:00,64.302,64.329,64.279,64.311,80800000.0
2009-12-17 05:40:00,64.314,64.32,64.308,64.309,16910000.0
2009-12-17 05:41:00,64.313,64.313,64.301,64.301,35080000.0
2009-12-17 05:42:00,64.315,64.315,64.294,64.315,42080000.0
2009-12-17 05:43:00,64.312,64.333,64.311,64.311,32920000.0
2009-12-17 05:44:00,64.314,64.314,64.292,64.292,22770000.0
2009-12-17 05:45:00,64.311,64.328,64.287,64.323,43150000.0
2009-12-17 05:46:00,64.306,64.32,64.288,64.308,53390000.0
2009-12-17 05:47:00,64.303,64.303,64.283,64.287,106220000.0
2009-12-17 05:48:00,64.295,64.309,64.282,64.299,67280000.0
2009-12-17 05:49:00,64.314,64.314,64.288,64.288,70790000.0
2009-12-17 05:50:00,64.297,64.306,64.297,64.298,93080000.0
2009-12-17 05:51:00,64.305,64.305,64.291,64.298,136710000.0
2009-12-17 05:52:00,64.303,64.303,64.28,64.28,114650000.0
2009-12-17 05:53:00,64.289,64.293,64.276,64.286,147010000.0
2009-12-17 05:54:00,64.279,64.292,64.279,64.286,121500000.0
2009-12-17 05:55:00,64.297,64.299,64.295,64.298,63180000.0
2009-12-17 05:56:00,64.299,64.3,64.297,64.299,85000000.0
2009-12-17 05:57:00,64.295,64.295,64.282,64.288,81980000.0
2009-12-17 05:58:00,64.281,64.302,64.276,64.291,71660000.0
2009-12-17 05:59:00,64.298,64.304,64.29,64.29,73170000.0
2009-12-17 06:00:00,64.297,64.297,64.234,64.235,76400000.0
2009-12-17 06:01:00,64.235,64.235,64.215,64.22,16160000.0
2009-12-17 06:02:00,64.207,64.222,64.202,64.216,41950000.0
2009-12-17 06:03:00,64.21,64.224,64.21,64.218,40450000.0
2009-12-17 06:04:00,64.225,64.225,64.212,64.223,19730000.0
2009-12-17 06:05:00,64.228,64.232,64.22,64.22,40460000.0
2009-12-17 06:06:00,64.237,64.237,64.223,64.234,53220000.0
2009-12-17 06:07:00,64.219,64.227,64.219,64.224,114150000.0
2009-12-17 06:08:00,64.22,64.22,64.204,64.207,76350000.0
2009-12-17 06:09:00,64.207,64.213,64.196,64.213,66600000.0
2009-12-17 06:10:00,64.213,64.214,64.205,64.208,86880000.0
2009-12-17 06:12:00,64.217,64.232,64.21,64.224,114540000.0
2009-12-17 06:13:00,64.223,64.234,64.212,64.234,146180000.0
2009-12-17 06:14:00,64.23,64.241,64.221,64.221,129280000.0
2009-12-17 06:15:00,64.227,64.229,64.214,64.219,63600000.0
2009-12-17 06:16:00,64.228,64.228,64.213,64.218,88090000.0
2009-12-17 06:17:00,64.219,64.22,64.217,64.219,83250000.0
2009-12-17 06:18:00,64.212,64.234,64.203,64.229,77920000.0
2009-12-17 06:19:00,64.222,64.234,64.215,64.22,67800000.0
2009-12-17 06:20:00,64.225,64.232,64.213,64.218,83110000.0
2009-12-17 06:21:00,64.215,64.224,64.207,64.224,12570000.0
2009-12-17 06:22:00,64.221,64.221,64.202,64.207,106350000.0
2009-12-17 06:23:00,64.217,64.243,64.216,64.243,67250000.0
2009-12-17 06:24:00,64.245,64.245,64.214,64.219,75060000.0
2009-12-17 06:25:00,64.219,64.233,64.219,64.228,78880000.0
2009-12-17 06:26:00,64.22,64.233,64.22,64.222,130550000.0
2009-12-17 06:27:00,64.224,64.232,64.205,64.218,123930000.0
2009-12-17 06:28:00,64.207,64.224,64.207,64.224,137680000.0
2009-12-17 06:29:00,64.212,64.216,64.207,64.215,122030000.0
2009-12-17 06:30:00,64.216,64.216,64.202,64.209,63290000.0
2009-12-17 06:31:00,64.227,64.227,64.221,64.221,88900000.0
2009-12-17 06:32:00,64.219,64.235,64.215,64.221,84490000.0
2009-12-17 06:33:00,64.231,64.236,64.223,64.229,72740000.0
2009-12-17 06:34:00,64.217,64.217,64.21,64.21,71080000.0
2009-12-17 06:35:00,64.226,64.246,64.224,64.246,78360000.0
2009-12-17 06:36:00,64.245,64.245,64.226,64.236,10380000.0
2009-12-17 06:37:00,64.244,64.259,64.234,64.251,65480000.0
2009-12-17 06:38:00,64.256,64.263,64.247,64.258,90520000.0
2009-12-17 06:39:00,64.259,64.265,64.251,64.251,81290000.0
2009-12-17 06:40:00,64.247,64.255,64.242,64.255,79160000.0
2009-12-17 06:41:00,64.255,64.272,64.247,64.25,72440000.0
2009-12-17 06:42:00,64.243,64.243,64.216,64.228,75040000.0
2009-12-17 06:43:00,64.236,64.245,64.225,64.225,11310000.0
2009-12-17 06:44:00,64.231,64.235,64.203,64.235,85010000.0
2009-12-17 06:45:00,64.228,64.24,64.221,64.233,128140000.0
2009-12-17 06:46:00,64.241,64.266,64.241,64.255,112830000.0
2009-12-17 06:47:00,64.26,64.304,64.26,64.304,150830000.0
2009-12-17 06:48:00,64.313,64.321,64.287,64.321,132060000.0
2009-12-17 06:49:00,64.309,64.32,64.286,64.29,69350000.0
2009-12-17 06:50:00,64.295,64.295,64.283,64.289,89160000.0
2009-12-17 06:51:00,64.294,64.294,64.272,64.281,82100000.0
2009-12-17 06:52:00,64.291,64.311,64.285,64.302,71470000.0
2009-12-17 06:53:00,64.303,64.303,64.264,64.278,74470000.0
2009-12-17 06:54:00,64.276,64.286,64.26,64.26,76750000.0
2009-12-17 06:55:00,64.269,64.272,64.257,64.26,16910000.0
2009-12-17 06:56:00,64.265,64.281,64.246,64.254,77290000.0
2009-12-17 06:57:00,64.249,64.263,64.237,64.256,70910000.0
2009-12-17 06:58:00,64.261,64.282,64.261,64.27,71500000.0
2009-12-17 06:59:00,64.288,64.294,64.274,64.278,76520000.0
2009-12-17 07:00:00,64.278,64.278,64.256,64.264,11460000.0
2009-12-17 07:01:00,64.259,64.272,64.252,64.269,43870000.0
2009-12-17 07:02:00,64.258,64.271,64.253,64.261,63380000.0
2009-12-17 07:03:00,64.259,64.273,64.248,64.26,48490000.0
2009-12-17 07:04:00,64.266,64.266,64.241,64.248,68220000.0
2009-12-17 07:05:00,64.246,64.246,64.239,64.24,77170000.0
2009-12-17 07:06:00,64.246,64.273,64.245,64.273,52650000.0
2009-12-17 07:07:00,64.273,64.273,64.243,64.243,56620000.0
2009-12-17 07:08:00,64.241,64.254,64.241,64.254,57930000.0
2009-12-17 07:09:00,64.266,64.266,64.258,64.259,46390000.0
2009-12-17 07:10:00,64.264,64.264,64.252,64.263,40850000.0
2009-12-17 07:11:00,64.275,64.283,64.269,64.279,48450000.0
2009-12-17 07:12:00,64.273,64.284,64.273,64.279,102690000.0
2009-12-17 07:13:00,64.278,64.287,64.278,64.28,153040000.0
2009-12-17 07:14:00,64.288,64.29,64.286,64.288,81120000.0
2009-12-17 07:15:00,64.295,64.295,64.284,64.289,79550000.0
2009-12-17 07:16:00,64.283,64.293,64.283,64.288,53190000.0
2009-12-17 07:17:00,64.277,64.284,64.276,64.281,35580000.0
2009-12-17 07:18:00,64.286,64.286,64.271,64.279,48020000.0
2009-12-17 07:19:00,64.282,64.297,64.282,64.296,95000000.0
2009-12-17 07:20:00,64.29,64.295,64.278,64.279,112940000.0
2009-12-17 07:21:00,64.278,64.282,64.27,64.279,35830000.0
2009-12-17 07:22:00,64.271,64.277,64.271,64.277,47020000.0
2009-12-17 07:23:00,64.267,64.267,64.261,64.261,18450000.0
2009-12-17 07:24:00,64.267,64.274,64.259,64.259,45860000.0
2009-12-17 07:25:00,64.26,64.273,64.26,64.26,66950000.0
2009-12-17 07:26:00,64.258,64.265,64.254,64.257,77470000.0
2009-12-17 07:27:00,64.264,64.264,64.225,64.232,141350000.0
2009-12-17 07:28:00,64.228,64.236,64.223,64.236,76750000.0
2009-12-17 07:29:00,64.226,64.235,64.213,64.235,104540000.0
2009-12-17 07:30:00,64.223,64.223,64.197,64.203,104360000.0
2009-12-17 07:31:00,64.196,64.196,64.19,64.191,110690000.0
2009-12-17 07:32:00,64.201,64.213,64.193,64.213,72090000.0
2009-12-17 07:33:00,64.216,64.216,64.208,64.208,45540000.0
2009-12-17 07:34:00,64.215,64.224,64.211,64.224,34700000.0
2009-12-17 07:35:00,64.229,64.243,64.222,64.222,43120000.0
2009-12-17 07:36:00,64.224,64.224,64.211,64.211,39180000.0
2009-12-17 07:37:00,64.214,64.233,64.21,64.21,20740000.0
2009-12-17 07:38:00,64.221,64.23,64.211,64.226,41060000.0
2009-12-17 07:39:00,64.237,64.237,64.222,64.228,57490000.0
2009-12-17 07:41:00,64.206,64.215,64.206,64.211,80500000.0
2009-12-17 07:42:00,64.208,64.211,64.197,64.197,73580000.0
2009-12-17 07:43:00,64.207,64.216,64.207,64.209,83420000.0
2009-12-17 07:44:00,64.212,64.217,64.209,64.209,131080000.0
2009-12-17 07:45:00,64.219,64.231,64.209,64.217,124780000.0
2009-12-17 07:46:00,64.212,64.215,64.202,64.203,159360000.0
2009-12-17 07:47:00,64.222,64.222,64.202,64.209,126140000.0
2009-12-17 07:48:00,64.2,64.216,64.2,64.209,63890000.0
2009-12-17 07:49:00,64.209,64.217,64.209,64.211,92220000.0
2009-12-17 07:50:00,64.216,64.216,64.185,64.19,79530000.0
2009-12-17 07:51:00,64.188,64.211,64.178,64.207,74460000.0
2009-12-17 07:52:00,64.204,64.209,64.174,64.181,77670000.0
2009-12-17 07:53:00,64.168,64.175,64.161,64.168,79880000.0
2009-12-17 07:54:00,64.175,64.179,64.167,64.175,21020000.0
2009-12-17 07:55:00,64.176,64.177,64.17,64.177,79560000.0
2009-12-17 07:56:00,64.166,64.166,64.151,64.151,102060000.0
2009-12-17 07:57:00,64.162,64.162,64.145,64.152,116360000.0
2009-12-17 07:58:00,64.175,64.223,64.174,64.223,108490000.0
2009-12-17 07:59:00,64.202,64.209,64.164,64.164,78390000.0
2009-12-17 08:00:00,64.174,64.192,64.154,64.177,49860000.0
2009-12-17 08:01:00,64.177,64.182,64.173,64.173,32700000.0
2009-12-17 08:02:00,64.172,64.185,64.172,64.176,42640000.0
2009-12-17 08:03:00,64.188,64.2,64.183,64.197,36540000.0
2009-12-17 08:04:00,64.19,64.194,64.185,64.194,20090000.0
2009-12-17 08:05:00,64.193,64.193,64.172,64.186,41740000.0
2009-12-17 08:06:00,64.182,64.204,64.182,64.194,52460000.0
2009-12-17 08:07:00,64.191,64.195,64.178,64.178,123470000.0
2009-12-17 08:08:00,64.186,64.194,64.182,64.182,76550000.0
2009-12-17 08:09:00,64.187,64.187,64.171,64.171,71600000.0
2009-12-17 08:10:00,64.186,64.204,64.183,64.204,83020000.0
2009-12-17 08:11:00,64.2,64.203,64.19,64.198,137310000.0
2009-12-17 08:12:00,64.185,64.201,64.185,64.196,114370000.0
2009-12-17 08:13:00,64.205,64.222,64.202,64.216,146250000.0
2009-12-17 08:14:00,64.217,64.223,64.208,64.223,120550000.0
2009-12-17 08:15:00,64.225,64.241,64.215,64.228,62840000.0
2009-12-17 08:16:00,64.219,64.224,64.214,64.22,94910000.0
2009-12-17 08:17:00,64.217,64.217,64.202,64.209,82040000.0
2009-12-17 08:18:00,64.206,64.206,64.193,64.198,78350000.0
2009-12-17 08:19:00,64.201,64.209,64.201,64.208,62070000.0
2009-12-17 08:20:00,64.199,64.216,64.199,64.208,79540000.0
2009-12-17 08:21:00,64.214,64.217,64.205,64.207,19620000.0
2009-12-17 08:22:00,64.198,64.202,64.197,64.198,78770000.0
2009-12-17 08:23:00,64.201,64.23,64.199,64.199,81610000.0
2009-12-17 08:24:00,64.219,64.219,64.187,64.189,13900000.0
2009-12-17 08:25:00,64.197,64.23,64.197,64.23,150190000.0
2009-12-17 08:26:00,64.222,64.228,64.198,64.226,118510000.0
2009-12-17 08:27:00,64.209,64.209,64.185,64.185,64820000.0
2009-12-17 08:28:00,64.184,64.184,64.17,64.17,84710000.0
2009-12-17 08:29:00,64.179,64.183,64.166,64.169,79760000.0
2009-12-17 08:30:00,64.179,64.186,64.173,64.179,72790000.0
2009-12-17 08:31:00,64.184,64.184,64.171,64.171,72440000.0
2009-12-17 08:32:00,64.178,64.184,64.165,64.171,74250000.0
2009-12-17 08:33:00,64.174,64.174,64.162,64.173,9630000.0
2009-12-17 08:34:00,64.17,64.196,64.17,64.196,57240000.0
2009-12-17 08:35:00,64.185,64.188,64.177,64.177,104540000.0
2009-12-17 08:36:00,64.187,64.206,64.184,64.195,74700000.0
2009-12-17 08:37:00,64.189,64.201,64.183,64.189,68510000.0
2009-12-17 08:38:00,64.182,64.185,64.174,64.185,76190000.0
2009-12-17 08:39:00,64.187,64.187,64.172,64.177,137180000.0
2009-12-17 08:40:00,64.172,64.175,64.163,64.166,116110000.0
2009-12-17 08:41:00,64.173,64.173,64.154,64.166,146910000.0
2009-12-17 08:42:00,64.158,64.174,64.158,64.166,128770000.0
2009-12-17 08:43:00,64.176,64.176,64.171,64.171,61630000.0
2009-12-17 08:44:00,64.161,64.175,64.161,64.168,92830000.0
2009-12-17 08:45:00,64.185,64.185,64.163,64.163,72360000.0
2009-12-17 08:46:00,64.18,64.185,64.173,64.179,68760000.0
2009-12-17 08:47:00,64.179,64.187,64.172,64.178,60340000.0
2009-12-17 08:48:00,64.185,64.186,64.174,64.186,79520000.0
2009-12-17 08:49:00,64.18,64.18,64.175,64.175,3010000.0
2009-12-17 08:50:00,64.175,64.188,64.175,64.184,125460000.0
2009-12-17 08:51:00,64.175,64.182,64.173,64.179,63910000.0
2009-12-17 08:52:00,64.179,64.191,64.166,64.176,87180000.0
2009-12-17 08:53:00,64.166,64.166,64.154,64.166,78280000.0
2009-12-17 08:54:00,64.167,64.167,64.16,64.161,77460000.0
2009-12-17 08:55:00,64.166,64.169,64.16,64.161,69110000.0
2009-12-17 08:56:00,64.166,64.167,64.159,64.167,75080000.0
2009-12-17 08:57:00,64.169,64.17,64.163,64.166,12410000.0
2009-12-17 08:58:00,64.166,64.175,64.162,64.162,66320000.0
2009-12-17 09:00:00,64.176,64.176,64.153,64.153,80210000.0
2009-12-17 09:01:00,64.149,64.154,64.142,64.142,72910000.0
2009-12-17 09:02:00,64.136,64.136,64.126,64.128,68330000.0
2009-12-17 09:03:00,64.135,64.135,64.09,64.095,75300000.0
2009-12-17 09:04:00,64.094,64.099,64.085,64.096,13600000.0
2009-12-17 09:05:00,64.089,64.106,64.089,64.1,34370000.0
2009-12-17 09:06:00,64.086,64.091,64.062,64.062,47670000.0
2009-12-17 09:07:00,64.047,64.049,64.027,64.036,93220000.0
2009-12-17 09:08:00,64.03,64.04,64.024,64.035,117770000.0
2009-12-17 09:09:00,64.039,64.053,64.031,64.053,39090000.0
2009-12-17 09:10:00,64.061,64.074,64.061,64.067,48450000.0
2009-12-17 09:11:00,64.064,64.064,64.034,64.038,18040000.0
2009-12-17 09:12:00,64.033,64.033,64.012,64.026,44230000.0
2009-12-17 09:13:00,64.047,64.047,64.025,64.03,56640000.0
2009-12-17 09:14:00,64.026,64.026,64.012,64.018,73020000.0
2009-12-17 09:15:00,64.016,64.02,63.982,63.982,146130000.0
2009-12-17 09:16:00,63.983,63.984,63.956,63.984,79970000.0
2009-12-17 09:17:00,63.988,63.995,63.981,63.988,104560000.0
2009-12-17 09:18:00,63.995,64.006,63.992,64.006,103980000.0
2009-12-17 09:19:00,64.004,64.015,64.004,64.01,106920000.0
2009-12-17 09:20:00,64.002,64.022,63.99,63.99,74050000.0
2009-12-17 09:21:00,63.98,63.993,63.98,63.98,44260000.0
2009-12-17 09:22:00,63.979,63.979,63.929,63.943,34250000.0
2009-12-17 09:23:00,63.944,63.944,63.931,63.939,45280000.0
2009-12-17 09:24:00,63.938,63.944,63.934,63.939,35140000.0
2009-12-17 09:25:00,63.947,63.949,63.929,63.93,19590000.0
2009-12-17 09:26:00,63.919,63.923,63.912,63.912,39020000.0
2009-12-17 09:27:00,63.909,63.915,63.9,63.915,54790000.0
2009-12-17 09:28:00,63.926,63.934,63.923,63.934,118650000.0
2009-12-17 09:29:00,63.928,63.936,63.928,63.928,78510000.0
2009-12-17 09:30:00,63.933,63.933,63.911,63.929,65300000.0
2009-12-17 09:31:00,63.928,63.939,63.915,63.92,86370000.0
2009-12-17 09:32:00,63.925,63.931,63.915,63.925,131330000.0
2009-12-17 09:33:00,63.925,63.933,63.921,63.926,108430000.0
2009-12-17 09:34:00,63.913,63.936,63.912,63.928,138880000.0
2009-12-17 09:35:00,63.911,63.917,63.893,63.893,125830000.0
2009-12-17 09:36:00,63.889,63.889,63.809,63.855,64740000.0
2009-12-17 09:37:00,63.864,63.864,63.837,63.84,92740000.0
2009-12-17 09:38:00,63.843,63.849,63.824,63.824,79020000.0
2009-12-17 09:39:00,63.832,63.832,63.794,63.809,77220000.0
2009-12-17 09:40:00,63.804,63.844,63.801,63.844,69640000.0
2009-12-17 09:41:00,63.834,63.855,63.819,63.848,76220000.0
2009-12-17 09:42:00,63.846,63.854,63.841,63.854,12100000.0
2009-12-17 09:43:00,63.858,63.867,63.852,63.864,76570000.0
2009-12-17 09:44:00,63.858,63.868,63.846,63.853,101860000.0
2009-12-17 09:45:00,63.855,63.867,63.842,63.842,68330000.0
2009-12-17 09:46:00,63.852,63.852,63.832,63.832,101820000.0
2009-12-17 09:47:00,63.841,63.859,63.835,63.846,110520000.0
2009-12-17 09:48:00,63.864,63.864,63.84,63.849,101580000.0
2009-12-17 09:49:00,63.859,63.864,63.851,63.859,57840000.0
2009-12-17 09:50:00,63.871,63.883,63.871,63.876,54140000.0
2009-12-17 09:51:00,63.888,63.904,63.882,63.899,59610000.0
2009-12-17 09:52:00,63.898,63.908,63.89,63.89,95200000.0
2009-12-17 09:53:00,63.904,63.911,63.896,63.911,57790000.0
2009-12-17 09:54:00,63.916,63.949,63.903,63.933,78110000.0
2009-12-17 09:55:00,63.937,63.94,63.922,63.922,119170000.0
2009-12-17 09:56:00,63.921,63.94,63.921,63.926,85180000.0
2009-12-17 09:57:00,63.931,63.931,63.922,63.927,71670000.0
2009-12-17 09:58:00,63.927,63.932,63.918,63.928,69970000.0
2009-12-17 09:59:00,63.93,63.944,63.92,63.936,83030000.0
2009-12-17 10:00:00,63.939,63.946,63.932,63.938,105370000.0
2009-12-17 10:01:00,63.941,63.949,63.93,63.932,89070000.0
2009-12-17 10:02:00,63.932,63.932,63.898,63.898,88520000.0
2009-12-17 10:03:00,63.894,63.894,63.872,63.888,25660000.0
2009-12-17 10:04:00,63.889,63.915,63.879,63.915,101850000.0
2009-12-17 10:05:00,63.923,63.935,63.911,63.935,119790000.0
2009-12-17 10:06:00,63.929,63.929,63.889,63.905,106700000.0
2009-12-17 10:07:00,63.901,63.934,63.901,63.934,120660000.0
2009-12-17 10:08:00,63.919,63.936,63.919,63.934,137770000.0
2009-12-17 10:09:00,63.927,63.944,63.919,63.944,98670000.0
2009-12-17 10:10:00,63.943,63.943,63.916,63.928,82800000.0
2009-12-17 10:11:00,63.948,63.963,63.937,63.963,113700000.0
2009-12-17 10:12:00,63.951,63.951,63.932,63.938,78330000.0
2009-12-17 10:13:00,63.932,63.96,63.932,63.96,73700000.0
2009-12-17 10:14:00,63.975,63.975,63.961,63.961,80610000.0
2009-12-17 10:15:00,63.967,63.974,63.963,63.969,87680000.0
2009-12-17 10:16:00,63.98,63.994,63.98,63.987,54710000.0
2009-12-17 10:17:00,64.006,64.014,63.986,64.014,100360000.0
2009-12-17 10:18:00,64.014,64.014,63.982,63.994,72180000.0
2009-12-17 10:19:00,63.994,63.995,63.983,63.995,93210000.0
2009-12-17 10:20:00,63.989,64.005,63.979,64.005,85970000.0
2009-12-17 10:21:00,64.014,64.014,63.984,63.991,64370000.0
2009-12-17 10:22:00,63.994,63.994,63.982,63.984,103520000.0
2009-12-17 10:23:00,64.005,64.023,63.993,63.993,99010000.0
2009-12-17 10:24:00,64.005,64.005,63.994,63.994,87080000.0
2009-12-17 10:25:00,63.994,63.994,63.975,63.983,79820000.0
2009-12-17 10:26:00,63.971,63.971,63.962,63.966,78010000.0
2009-12-17 10:27:00,63.973,63.973,63.953,63.967,80260000.0
2009-12-17 10:28:00,63.978,63.986,63.97,63.979,53850000.0
2009-12-17 10:29:00,64.0,64.007,63.971,63.98,108920000.0
2009-12-17 10:30:00,63.979,63.986,63.966,63.984,99690000.0
2009-12-17 10:31:00,63.983,64.01,63.983,63.99,114070000.0
2009-12-17 10:32:00,63.979,63.996,63.975,63.98,63660000.0
2009-12-17 10:33:00,63.989,63.996,63.98,63.996,60250000.0
2009-12-17 10:34:00,63.994,63.994,63.975,63.988,68370000.0
2009-12-17 10:35:00,63.993,63.993,63.983,63.986,115570000.0
2009-12-17 10:36:00,63.981,63.981,63.966,63.977,124320000.0
2009-12-17 10:37:00,63.971,63.983,63.964,63.983,82570000.0
2009-12-17 10:38:00,63.976,63.982,63.963,63.963,84040000.0
2009-12-17 10:39:00,63.966,63.966,63.935,63.938,110540000.0
2009-12-17 10:40:00,63.958,63.972,63.947,63.957,128890000.0
2009-12-17 10:41:00,63.954,63.962,63.94,63.95,71130000.0
2009-12-17 10:42:00,63.959,63.972,63.953,63.966,66410000.0
2009-12-17 10:43:00,63.98,63.985,63.974,63.985,41170000.0
2009-12-17 10:44:00,63.978,63.985,63.971,63.978,56510000.0
2009-12-17 10:45:00,63.975,63.976,63.963,63.968,84640000.0
2009-12-17 10:46:00,63.956,63.962,63.941,63.941,62360000.0
2009-12-17 10:47:00,63.94,63.963,63.94,63.942,62040000.0
2009-12-17 10:48:00,63.94,63.962,63.937,63.955,92540000.0
2009-12-17 10:49:00,63.951,63.97,63.951,63.967,74940000.0
2009-12-17 10:50:00,63.977,63.982,63.971,63.976,68440000.0
2009-12-17 10:51:00,63.988,63.995,63.983,63.983,75630000.0
2009-12-17 10:52:00,63.973,63.983,63.973,63.982,71220000.0
2009-12-17 10:53:00,63.981,64.01,63.981,64.01,86850000.0
2009-12-17 10:54:00,64.016,64.023,64.01,64.018,78940000.0
2009-12-17 10:55:00,64.021,64.029,64.016,64.017,38580000.0
2009-12-17 10:56:00,64.014,64.019,64.003,64.015,56600000.0
2009-12-17 10:57:00,64.011,64.035,64.011,64.035,74930000.0
2009-12-17 10:58:00,64.038,64.052,64.033,64.052,84370000.0
2009-12-17 10:59:00,64.067,64.073,64.051,64.059,63170000.0
2009-12-17 11:00:00,64.076,64.076,64.043,64.043,42120000.0
2009-12-17 11:01:00,64.042,64.047,64.041,64.041,122410000.0
2009-12-17 11:02:00,64.06,64.072,64.054,64.069,121140000.0
2009-12-17 11:03:00,64.065,64.065,64.053,64.056,74570000.0
2009-12-17 11:04:00,64.057,64.064,64.051,64.06,73830000.0
2009-12-17 11:05:00,64.057,64.063,64.041,64.041,99210000.0
2009-12-17 11:06:00,64.05,64.05,64.03,64.03,111170000.0
2009-12-17 11:07:00,64.043,64.053,64.043,64.049,34380000.0
2009-12-17 11:08:00,64.066,64.066,64.057,64.057,30740000.0
2009-12-17 11:09:00,64.054,64.06,64.027,64.032,57890000.0
2009-12-17 11:10:00,64.041,64.044,64.026,64.026,12480000.0
2009-12-17 11:11:00,64.028,64.034,64.024,64.027,30850000.0
2009-12-17 11:12:00,64.019,64.05,64.018,64.043,61690000.0
2009-12-17 11:13:00,64.054,64.054,64.04,64.048,30520000.0
2009-12-17 11:14:00,64.048,64.048,64.04,64.046,95960000.0
2009-12-17 11:15:00,64.044,64.044,64.022,64.03,84860000.0
2009-12-17 11:16:00,64.038,64.043,64.023,64.043,31730000.0
2009-12-17 11:17:00,64.031,64.045,64.031,64.045,47430000.0
2009-12-17 11:18:00,64.052,64.06,64.034,64.057,50730000.0
2009-12-17 11:19:00,64.057,64.061,64.043,64.052,75760000.0
2009-12-17 11:20:00,64.059,64.068,64.049,64.057,97820000.0
2009-12-17 11:21:00,64.057,64.064,64.052,64.052,88130000.0
2009-12-17 11:22:00,64.057,64.072,64.054,64.065,132460000.0
2009-12-17 11:23:00,64.058,64.062,64.05,64.05,74310000.0
2009-12-17 11:24:00,64.064,64.065,64.057,64.065,57250000.0
2009-12-17 11:25:00,64.074,64.074,64.063,64.068,36780000.0
2009-12-17 11:26:00,64.067,64.073,64.064,64.067,37980000.0
2009-12-17 11:27:00,64.066,64.082,64.065,64.069,52050000.0
2009-12-17 11:28:00,64.076,64.076,64.068,64.068,26110000.0
2009-12-17 11:29:00,64.068,64.07,64.063,64.068,16710000.0
2009-12-17 11:30:00,64.056,64.069,64.036,64.052,53240000.0
2009-12-17 11:31:00,64.047,64.091,64.041,64.087,55480000.0
2009-12-17 11:32:00,64.084,64.084,64.057,64.061,52930000.0
2009-12-17 11:33:00,64.058,64.072,64.052,64.061,41270000.0
2009-12-17 11:34:00,64.061,64.074,64.061,64.066,50600000.0
2009-12-17 11:35:00,64.085,64.086,64.072,64.072,40670000.0
2009-12-17 11:36:00,64.07,64.083,64.054,64.068,93570000.0
2009-12-17 11:37:00,64.078,64.105,64.062,64.103,80140000.0
2009-12-17 11:38:00,64.115,64.137,64.108,64.118,57870000.0
2009-12-17 11:39:00,64.11,64.124,64.11,64.117,40120000.0
2009-12-17 11:40:00,64.12,64.141,64.12,64.134,19950000.0
2009-12-17 11:41:00,64.131,64.14,64.113,64.113,27460000.0
2009-12-17 11:42:00,64.106,64.111,64.094,64.101,76770000.0
2009-12-17 11:43:00,64.108,64.114,64.103,64.114,71700000.0
2009-12-17 11:44:00,64.113,64.132,64.113,64.127,31980000.0
2009-12-17 11:45:00,64.122,64.122,64.105,64.109,81520000.0
2009-12-17 11:46:00,64.106,64.106,64.084,64.096,101500000.0
2009-12-17 11:47:00,64.091,64.102,64.086,64.086,49650000.0
2009-12-17 11:48:00,64.097,64.097,64.083,64.088,42000000.0
2009-12-17 11:49:00,64.08,64.086,64.08,64.08,27470000.0
2009-12-17 11:50:00,64.079,64.085,64.072,64.085,67320000.0
2009-12-17 11:51:00,64.08,64.095,64.08,64.088,113140000.0
2009-12-17 11:52:00,64.088,64.088,64.072,64.072,72520000.0
2009-12-17 11:53:00,64.073,64.073,64.045,64.058,75680000.0
2009-12-17 11:54:00,64.044,64.044,64.029,64.039,48720000.0
2009-12-17 11:55:00,64.047,64.047,64.032,64.037,92570000.0
2009-12-17 11:56:00,64.044,64.044,64.021,64.026,83760000.0
2009-12-17 11:57:00,64.036,64.046,64.032,64.037,76780000.0
2009-12-17 11:58:00,64.049,64.06,64.034,64.049,74170000.0
2009-12-17 11:59:00,64.055,64.055,64.041,64.041,114140000.0
2009-12-17 12:00:00,64.048,64.064,64.043,64.06,112100000.0
2009-12-17 12:01:00,64.048,64.057,64.039,64.048,100590000.0
2009-12-17 12:02:00,64.046,64.051,64.024,64.041,98200000.0
2009-12-17 12:03:00,64.033,64.033,63.988,64.0,77600000.0
2009-12-17 12:04:00,64.005,64.013,64.001,64.007,63250000.0
2009-12-17 12:05:00,64.024,64.033,64.019,64.029,101260000.0
2009-12-17 12:06:00,64.048,64.055,64.041,64.055,69800000.0
2009-12-17 12:08:00,64.048,64.055,64.04,64.055,74580000.0
2009-12-17 12:09:00,64.057,64.066,64.052,64.066,85790000.0
2009-12-17 12:10:00,64.06,64.068,64.06,64.065,72050000.0
2009-12-17 12:11:00,64.068,64.075,64.061,64.065,66720000.0
2009-12-17 12:12:00,64.075,64.086,64.072,64.072,102990000.0
2009-12-17 12:13:00,64.086,64.087,64.072,64.078,64530000.0
2009-12-17 12:14:00,64.067,64.073,64.045,64.067,99080000.0
2009-12-17 12:15:00,64.068,64.077,64.065,64.069,72230000.0
2009-12-17 12:17:00,64.067,64.067,64.06,64.06,101830000.0
2009-12-17 12:18:00,64.065,64.065,64.06,64.06,107260000.0
2009-12-17 12:19:00,64.067,64.067,64.06,64.062,66270000.0
2009-12-17 12:20:00,64.06,64.069,64.06,64.069,103640000.0
2009-12-17 12:21:00,64.068,64.068,64.06,64.066,80580000.0
2009-12-17 12:22:00,64.058,64.065,64.058,64.058,40070000.0
2009-12-17 12:23:00,64.058,64.064,64.058,64.06,22780000.0
2009-12-17 12:24:00,64.066,64.066,64.052,64.052,78100000.0
2009-12-17 12:25:00,64.045,64.045,64.026,64.036,39160000.0
2009-12-17 12:26:00,64.037,64.042,64.025,64.038,107320000.0
2009-12-17 12:27:00,64.045,64.045,64.023,64.03,137440000.0
2009-12-17 12:28:00,64.025,64.032,64.018,64.018,44300000.0
2009-12-17 12:29:00,64.034,64.034,64.021,64.029,65930000.0
2009-12-17 12:30:00,64.035,64.035,64.021,64.024,60960000.0
2009-12-17 12:31:00,64.034,64.061,64.034,64.055,100130000.0
2009-12-17 12:32:00,64.06,64.085,64.054,64.085,41020000.0
2009-12-17 12:33:00,64.086,64.086,64.074,64.074,74040000.0
2009-12-17 12:34:00,64.058,64.065,64.045,64.06,48330000.0
2009-12-17 12:35:00,64.054,64.074,64.054,64.06,76270000.0
2009-12-17 12:36:00,64.076,64.076,64.045,64.058,81860000.0
2009-12-17 12:37:00,64.047,64.064,64.047,64.051,52010000.0
2009-12-17 12:38:00,64.05,64.065,64.05,64.064,58040000.0
2009-12-17 12:39:00,64.072,64.072,64.055,64.068,64710000.0
2009-12-17 12:40:00,64.058,64.067,64.03,64.03,50740000.0
2009-12-17 12:41:00,64.045,64.049,64.024,64.049,40140000.0
2009-12-17 12:42:00,64.066,64.069,64.052,64.069,51320000.0
2009-12-17 12:43:00,64.066,64.068,64.06,64.066,109860000.0
2009-12-17 12:44:00,64.077,64.087,64.073,64.077,164960000.0
2009-12-17 12:45:00,64.081,64.093,64.069,64.078,78960000.0
2009-12-17 12:46:00,64.078,64.083,64.074,64.078,78730000.0
2009-12-17 12:47:00,64.084,64.084,64.071,64.071,50660000.0
2009-12-17 12:48:00,64.075,64.075,64.065,64.068,36150000.0
2009-12-17 12:49:00,64.071,64.077,64.069,64.069,47090000.0
2009-12-17 12:50:00,64.076,64.076,64.061,64.069,100150000.0
2009-12-17 12:51:00,64.072,64.075,64.063,64.074,111790000.0
2009-12-17 12:52:00,64.082,64.082,64.072,64.078,38290000.0
2009-12-17 12:53:00,64.086,64.094,64.085,64.089,52070000.0
2009-12-17 12:54:00,64.106,64.106,64.092,64.096,22740000.0
2009-12-17 12:55:00,64.101,64.132,64.097,64.118,47560000.0
2009-12-17 12:56:00,64.116,64.125,64.11,64.11,60600000.0
2009-12-17 12:57:00,64.124,64.124,64.101,64.101,69790000.0
2009-12-17 12:58:00,64.097,64.102,64.074,64.086,142710000.0
2009-12-17 12:59:00,64.093,64.093,64.083,64.088,83930000.0
2009-12-17 13:00:00,64.095,64.095,64.083,64.088,97510000.0
2009-12-17 13:01:00,64.105,64.116,64.103,64.103,102480000.0
2009-12-17 13:02:00,64.107,64.11,64.074,64.082,110800000.0
2009-12-17 13:03:00,64.085,64.085,64.071,64.076,66480000.0
2009-12-17 13:04:00,64.071,64.079,64.061,64.061,44000000.0
2009-12-17 13:05:00,64.057,64.062,64.051,64.056,37410000.0
2009-12-17 13:06:00,64.065,64.065,64.045,64.058,40480000.0
2009-12-17 13:07:00,64.056,64.058,64.033,64.049,32970000.0
2009-12-17 13:08:00,64.046,64.05,64.024,64.026,25390000.0
2009-12-17 13:09:00,64.043,64.051,64.034,64.047,42010000.0
2009-12-17 13:10:00,64.049,64.054,64.044,64.047,56060000.0
2009-12-17 13:11:00,64.044,64.052,64.032,64.043,107390000.0
2009-12-17 13:12:00,64.043,64.044,64.032,64.044,85070000.0
2009-12-17 13:13:00,64.05,64.055,64.041,64.048,74330000.0
2009-12-17 13:14:00,64.052,64.053,64.041,64.049,90210000.0
2009-12-17 13:15:00,64.055,64.055,64.04,64.042,137190000.0
2009-12-17 13:16:00,64.046,64.05,64.044,64.046,116120000.0
2009-12-17 13:17:00,64.049,64.063,64.049,64.051,155770000.0
2009-12-17 13:18:00,64.036,64.042,64.029,64.029,135780000.0
2009-12-17 13:19:00,64.039,64.052,64.034,64.041,63270000.0
2009-12-17 13:20:00,64.034,64.062,64.034,64.04,90840000.0
2009-12-17 13:21:00,64.052,64.059,64.044,64.049,78510000.0
2009-12-17 13:22:00,64.044,64.052,64.043,64.043,75760000.0
2009-12-17 13:23:00,64.043,64.052,64.034,64.04,68940000.0
2009-12-17 13:24:00,64.038,64.053,64.033,64.046,82450000.0
2009-12-17 13:25:00,64.063,64.072,64.061,64.061,12630000.0
2009-12-17 13:26:00,64.068,64.075,64.062,64.073,92650000.0
2009-12-17 13:27:00,64.071,64.076,64.069,64.071,107950000.0
2009-12-17 13:28:00,64.072,64.078,64.071,64.077,111460000.0
2009-12-17 13:29:00,64.071,64.076,64.068,64.068,75210000.0
2009-12-17 13:30:00,64.075,64.075,64.05,64.05,43660000.0
2009-12-17 13:31:00,64.054,64.064,64.049,64.064,35010000.0
2009-12-17 13:32:00,64.058,64.067,64.055,64.067,40860000.0
2009-12-17 13:33:00,64.071,64.084,64.065,64.076,38270000.0
2009-12-17 13:34:00,64.07,64.073,64.064,64.067,21820000.0
2009-12-17 13:35:00,64.069,64.07,64.067,64.068,40470000.0
2009-12-17 13:36:00,64.085,64.085,64.055,64.057,52570000.0
2009-12-17 13:37:00,64.068,64.077,64.068,64.068,116910000.0
2009-12-17 13:38:00,64.067,64.075,64.063,64.068,82260000.0
2009-12-17 13:39:00,64.068,64.073,64.061,64.061,74980000.0
2009-12-17 13:40:00,64.055,64.064,64.046,64.064,88410000.0
2009-12-17 13:41:00,64.058,64.065,64.051,64.065,135280000.0
2009-12-17 13:42:00,64.058,64.062,64.049,64.049,128170000.0
2009-12-17 13:43:00,64.051,64.055,64.042,64.049,137180000.0
2009-12-17 13:44:00,64.039,64.064,64.039,64.064,131980000.0
2009-12-17 13:45:00,64.062,64.062,64.045,64.059,64720000.0
2009-12-17 13:46:00,64.055,64.064,64.046,64.05,92970000.0
2009-12-17 13:47:00,64.042,64.054,64.042,64.049,82630000.0
2009-12-17 13:48:00,64.059,64.065,64.053,64.056,75660000.0
2009-12-17 13:49:00,64.067,64.067,64.06,64.065,66770000.0
2009-12-17 13:50:00,64.057,64.064,64.053,64.059,76480000.0
2009-12-17 13:51:00,64.067,64.074,64.06,64.06,8870000.0
2009-12-17 13:52:00,64.063,64.064,64.052,64.058,83830000.0
2009-12-17 13:53:00,64.058,64.065,64.053,64.057,136630000.0
2009-12-17 13:54:00,64.074,64.075,64.067,64.067,127960000.0
2009-12-17 13:55:00,64.072,64.081,64.063,64.068,149300000.0
2009-12-17 13:56:00,64.083,64.086,64.077,64.085,129330000.0
2009-12-17 13:57:00,64.083,64.088,64.081,64.087,68080000.0
2009-12-17 13:58:00,64.096,64.114,64.096,64.114,94820000.0
2009-12-17 13:59:00,64.116,64.116,64.102,64.109,80800000.0
2009-12-17 14:00:00,64.106,64.106,64.092,64.099,71270000.0
2009-12-17 14:01:00,64.104,64.105,64.093,64.099,74060000.0
2009-12-17 14:02:00,64.099,64.107,64.099,64.106,79860000.0
2009-12-17 14:03:00,64.112,64.122,64.112,64.122,3190000.0
2009-12-17 14:04:00,64.131,64.137,64.118,64.118,18030000.0
2009-12-17 14:05:00,64.114,64.125,64.112,64.114,74240000.0
2009-12-17 14:06:00,64.122,64.128,64.112,64.115,110330000.0
2009-12-17 14:07:00,64.107,64.122,64.107,64.122,65680000.0
2009-12-17 14:08:00,64.115,64.119,64.114,64.115,102460000.0
2009-12-17 14:09:00,64.115,64.123,64.113,64.121,115060000.0
2009-12-17 14:10:00,64.112,64.116,64.101,64.116,94110000.0
2009-12-17 14:11:00,64.112,64.112,64.095,64.096,91520000.0
2009-12-17 14:12:00,64.109,64.109,64.095,64.097,94990000.0
2009-12-17 14:13:00,64.093,64.101,64.091,64.091,77030000.0
2009-12-17 14:14:00,64.093,64.093,64.069,64.069,64480000.0
2009-12-17 14:15:00,64.077,64.079,64.064,64.068,120280000.0
2009-12-17 14:16:00,64.076,64.097,64.074,64.085,73560000.0
2009-12-17 14:17:00,64.082,64.088,64.069,64.069,96390000.0
2009-12-17 14:18:00,64.07,64.079,64.069,64.069,88280000.0
2009-12-17 14:19:00,64.075,64.085,64.075,64.085,88890000.0
2009-12-17 14:20:00,64.076,64.08,64.069,64.075,121990000.0
2009-12-17 14:21:00,64.085,64.087,64.078,64.079,99860000.0
2009-12-17 14:22:00,64.083,64.087,64.078,64.078,58360000.0
2009-12-17 14:23:00,64.086,64.086,64.076,64.085,55490000.0
2009-12-17 14:24:00,64.083,64.087,64.078,64.087,88610000.0
2009-12-17 14:25:00,64.086,64.09,64.085,64.089,67750000.0
2009-12-17 14:26:00,64.079,64.086,64.068,64.068,97710000.0
2009-12-17 14:27:00,64.077,64.077,64.069,64.069,69590000.0
2009-12-17 14:28:00,64.088,64.088,64.079,64.079,44470000.0
2009-12-17 14:29:00,64.072,64.092,64.072,64.077,90170000.0
2009-12-17 14:30:00,64.086,64.089,64.075,64.083,103730000.0
2009-12-17 14:31:00,64.094,64.112,64.085,64.112,89450000.0
2009-12-17 14:32:00,64.107,64.107,64.085,64.097,47760000.0
2009-12-17 14:33:00,64.09,64.092,64.081,64.081,37590000.0
2009-12-17 14:34:00,64.086,64.102,64.081,64.094,73740000.0
2009-12-17 14:35:00,64.099,64.114,64.099,64.114,103890000.0
2009-12-17 14:36:00,64.116,64.117,64.11,64.116,114530000.0
2009-12-17 14:37:00,64.104,64.104,64.081,64.097,109170000.0
2009-12-17 14:38:00,64.091,64.111,64.091,64.105,101090000.0
2009-12-17 14:39:00,64.116,64.116,64.102,64.102,102400000.0
2009-12-17 14:40:00,64.098,64.098,64.082,64.088,58400000.0
2009-12-17 14:41:00,64.09,64.103,64.086,64.095,93260000.0
2009-12-17 14:42:00,64.106,64.112,64.092,64.109,58960000.0
2009-12-17 14:43:00,64.115,64.116,64.103,64.116,57410000.0
2009-12-17 14:44:00,64.114,64.116,64.101,64.116,59120000.0
2009-12-17 14:45:00,64.118,64.124,64.111,64.117,81010000.0
2009-12-17 14:46:00,64.127,64.131,64.111,64.119,104900000.0
2009-12-17 14:47:00,64.119,64.119,64.09,64.098,132230000.0
2009-12-17 14:48:00,64.107,64.115,64.096,64.112,118840000.0
2009-12-17 14:49:00,64.101,64.108,64.087,64.089,86340000.0
2009-12-17 14:50:00,64.085,64.095,64.083,64.088,91320000.0
2009-12-17 14:51:00,64.107,64.114,64.1,64.11,108440000.0
2009-12-17 14:52:00,64.109,64.111,64.09,64.093,136090000.0
2009-12-17 14:53:00,64.089,64.096,64.085,64.096,98410000.0
2009-12-17 14:54:00,64.092,64.092,64.072,64.082,69570000.0
2009-12-17 14:55:00,64.086,64.086,64.067,64.067,57790000.0
2009-12-17 14:56:00,64.083,64.084,64.068,64.069,96330000.0
2009-12-17 14:57:00,64.076,64.077,64.064,64.07,164680000.0
2009-12-17 14:58:00,64.069,64.08,64.052,64.056,141260000.0
2009-12-17 14:59:00,64.06,64.073,64.056,64.057,104900000.0
2009-12-17 15:00:00,64.067,64.076,64.061,64.076,68120000.0
2009-12-17 15:01:00,64.078,64.087,64.072,64.074,93790000.0
2009-12-17 15:02:00,64.083,64.094,64.075,64.094,87310000.0
2009-12-17 15:03:00,64.101,64.101,64.078,64.09,118360000.0
2009-12-17 15:04:00,64.1,64.149,64.1,64.149,137510000.0
2009-12-17 15:05:00,64.148,64.177,64.148,64.151,118990000.0
2009-12-17 15:06:00,64.153,64.187,64.148,64.171,126470000.0
2009-12-17 15:07:00,64.165,64.19,64.159,64.166,125220000.0
2009-12-17 15:08:00,64.168,64.18,64.168,64.179,114530000.0
2009-12-17 15:09:00,64.17,64.18,64.156,64.167,56160000.0
2009-12-17 15:10:00,64.186,64.186,64.162,64.174,49880000.0
2009-12-17 15:11:00,64.188,64.197,64.181,64.183,93460000.0
2009-12-17 15:12:00,64.184,64.195,64.178,64.184,104680000.0
2009-12-17 15:13:00,64.192,64.195,64.177,64.186,77560000.0
2009-12-17 15:14:00,64.194,64.194,64.181,64.185,107760000.0
2009-12-17 15:15:00,64.191,64.193,64.179,64.192,50340000.0
2009-12-17 15:16:00,64.19,64.206,64.19,64.206,118990000.0
2009-12-17 15:17:00,64.201,64.201,64.174,64.174,88550000.0
2009-12-17 15:18:00,64.169,64.176,64.152,64.152,70890000.0
2009-12-17 15:19:00,64.163,64.174,64.161,64.161,93400000.0
2009-12-17 15:20:00,64.173,64.188,64.168,64.181,79500000.0
2009-12-17 15:21:00,64.199,64.212,64.192,64.205,100390000.0
2009-12-17 15:22:00,64.204,64.208,64.187,64.198,117000000.0
2009-12-17 15:23:00,64.186,64.187,64.179,64.187,92020000.0
2009-12-17 15:24:00,64.184,64.184,64.156,64.161,58620000.0
2009-12-17 15:25:00,64.157,64.166,64.143,64.159,62430000.0
2009-12-17 15:26:00,64.161,64.169,64.15,64.152,71930000.0
2009-12-17 15:27:00,64.156,64.161,64.147,64.155,98500000.0
2009-12-17 15:28:00,64.145,64.161,64.14,64.161,55910000.0
2009-12-17 15:29:00,64.164,64.169,64.159,64.168,79230000.0
2009-12-17 15:30:00,64.148,64.151,64.099,64.112,119550000.0
2009-12-17 15:31:00,64.114,64.117,64.091,64.106,84960000.0
2009-12-17 15:32:00,64.105,64.119,64.096,64.115,75010000.0
2009-12-17 15:33:00,64.108,64.108,64.074,64.095,73420000.0
2009-12-17 15:34:00,64.093,64.121,64.093,64.115,81820000.0
2009-12-17 15:35:00,64.133,64.15,64.117,64.13,101000000.0
2009-12-17 15:36:00,64.125,64.125,64.094,64.105,96380000.0
2009-12-17 15:37:00,64.118,64.135,64.1,64.135,87860000.0
2009-12-17 15:38:00,64.125,64.125,64.1,64.111,27800000.0
2009-12-17 15:39:00,64.116,64.135,64.096,64.134,101100000.0
2009-12-17 15:40:00,64.135,64.135,64.121,64.128,118520000.0
2009-12-17 15:41:00,64.13,64.136,64.124,64.135,103540000.0
2009-12-17 15:42:00,64.134,64.134,64.119,64.12,117420000.0
2009-12-17 15:43:00,64.136,64.142,64.122,64.137,142300000.0
2009-12-17 15:44:00,64.145,64.151,64.138,64.148,104040000.0
2009-12-17 15:45:00,64.148,64.155,64.142,64.148,96040000.0
2009-12-17 15:46:00,64.155,64.164,64.141,64.157,118040000.0
2009-12-17 15:47:00,64.159,64.181,64.159,64.168,69060000.0
2009-12-17 15:48:00,64.164,64.164,64.153,64.153,70820000.0
2009-12-17 15:49:00,64.159,64.164,64.148,64.148,90410000.0
2009-12-17 15:50:00,64.137,64.152,64.129,64.147,82380000.0
2009-12-17 15:51:00,64.139,64.14,64.127,64.131,54390000.0
2009-12-17 15:52:00,64.145,64.145,64.132,64.132,104630000.0
2009-12-17 15:53:00,64.123,64.137,64.123,64.13,76370000.0
2009-12-17 15:54:00,64.128,64.137,64.12,64.128,93110000.0
2009-12-17 15:55:00,64.148,64.155,64.141,64.141,90570000.0
2009-12-17 15:56:00,64.137,64.142,64.129,64.138,70200000.0
2009-12-17 15:57:00,64.149,64.162,64.147,64.162,110460000.0
2009-12-17 15:58:00,64.17,64.183,64.17,64.183,100710000.0
2009-12-17 15:59:00,64.181,64.181,64.157,64.162,85940000.0
2009-12-17 16:00:00,64.158,64.163,64.147,64.147,83650000.0
2009-12-17 16:01:00,64.138,64.146,64.137,64.138,75110000.0
2009-12-17 16:02:00,64.146,64.153,64.126,64.13,75220000.0
2009-12-17 16:03:00,64.135,64.135,64.112,64.112,54300000.0
2009-12-17 16:04:00,64.108,64.114,64.099,64.106,115800000.0
2009-12-17 16:05:00,64.098,64.102,64.09,64.096,94950000.0
2009-12-17 16:06:00,64.103,64.103,64.065,64.089,121750000.0
2009-12-17 16:07:00,64.089,64.102,64.083,64.091,64150000.0
2009-12-17 16:08:00,64.107,64.107,64.099,64.099,66910000.0
2009-12-17 16:09:00,64.106,64.111,64.093,64.104,78420000.0
2009-12-17 16:10:00,64.104,64.114,64.091,64.096,126600000.0
2009-12-17 16:11:00,64.106,64.113,64.094,64.113,144790000.0
2009-12-17 16:12:00,64.109,64.132,64.104,64.117,83570000.0
2009-12-17 16:13:00,64.114,64.114,64.084,64.092,87910000.0
2009-12-17 16:14:00,64.095,64.109,64.086,64.093,99170000.0
2009-12-17 16:15:00,64.087,64.091,64.07,64.091,117910000.0
2009-12-17 16:16:00,64.095,64.095,64.084,64.089,74270000.0
2009-12-17 16:17:00,64.089,64.093,64.081,64.089,61610000.0
2009-12-17 16:18:00,64.087,64.087,64.072,64.078,38210000.0
2009-12-17 16:19:00,64.068,64.073,64.06,64.068,56250000.0
2009-12-17 16:20:00,64.071,64.085,64.071,64.078,85080000.0
2009-12-17 16:21:00,64.077,64.077,64.07,64.077,64490000.0
2009-12-17 16:22:00,64.082,64.091,64.073,64.081,69800000.0
2009-12-17 16:23:00,64.084,64.093,64.071,64.071,88930000.0
2009-12-17 16:24:00,64.073,64.073,64.055,64.065,70570000.0
2009-12-17 16:25:00,64.065,64.065,64.043,64.043,70710000.0
2009-12-17 16:26:00,64.051,64.058,64.049,64.058,74310000.0
2009-12-17 16:27:00,64.059,64.067,64.051,64.067,79440000.0
2009-12-17 16:28:00,64.057,64.061,64.042,64.05,98660000.0
2009-12-17 16:29:00,64.037,64.052,64.037,64.047,90200000.0
2009-12-17 16:30:00,64.055,64.055,64.041,64.048,37020000.0
2009-12-17 16:31:00,64.056,64.081,64.05,64.074,59960000.0
2009-12-17 16:32:00,64.085,64.088,64.068,64.088,71260000.0
2009-12-17 16:33:00,64.085,64.085,64.069,64.069,84030000.0
2009-12-17 16:34:00,64.075,64.093,64.061,64.093,58530000.0
2009-12-17 16:35:00,64.092,64.104,64.091,64.091,46540000.0
2009-12-17 16:36:00,64.106,64.106,64.082,64.099,134220000.0
2009-12-17 16:37:00,64.092,64.097,64.09,64.091,127950000.0
2009-12-17 16:38:00,64.098,64.101,64.088,64.099,61430000.0
2009-12-17 16:39:00,64.098,64.109,64.092,64.106,75970000.0
2009-12-17 16:40:00,64.108,64.113,64.101,64.108,87200000.0
2009-12-17 16:41:00,64.115,64.117,64.11,64.117,115950000.0
2009-12-17 16:42:00,64.116,64.116,64.101,64.115,33270000.0
2009-12-17 16:43:00,64.124,64.124,64.104,64.114,32770000.0
2009-12-17 16:44:00,64.112,64.112,64.094,64.1,55350000.0
2009-12-17 16:45:00,64.093,64.093,64.081,64.086,82070000.0
2009-12-17 16:46:00,64.097,64.101,64.083,64.098,36180000.0
2009-12-17 16:47:00,64.108,64.116,64.102,64.11,65280000.0
2009-12-17 16:48:00,64.099,64.109,64.087,64.089,34780000.0
2009-12-17 16:49:00,64.097,64.097,64.089,64.095,89890000.0
2009-12-17 16:50:00,64.089,64.102,64.089,64.097,90440000.0
2009-12-17 16:51:00,64.097,64.097,64.08,64.088,29160000.0
2009-12-17 16:52:00,64.079,64.094,64.072,64.086,47230000.0
2009-12-17 16:53:00,64.089,64.102,64.084,64.095,52520000.0
2009-12-17 16:54:00,64.108,64.122,64.102,64.121,77900000.0
2009-12-17 16:55:00,64.125,64.125,64.112,64.12,99300000.0
2009-12-17 16:56:00,64.11,64.133,64.105,64.125,80280000.0
2009-12-17 16:57:00,64.113,64.113,64.09,64.104,134610000.0
2009-12-17 16:58:00,64.104,64.123,64.104,64.117,75880000.0
2009-12-17 16:59:00,64.109,64.109,64.083,64.086,58510000.0
2009-12-17 17:00:00,64.091,64.136,64.089,64.132,36480000.0
2009-12-17 17:01:00,64.145,64.152,64.132,64.138,34400000.0
2009-12-17 17:02:00,64.144,64.144,64.125,64.126,48790000.0
2009-12-17 17:03:00,64.122,64.125,64.081,64.081,23360000.0
2009-12-17 17:04:00,64.092,64.117,64.092,64.109,15790000.0
2009-12-17 17:05:00,64.103,64.13,64.103,64.125,53220000.0
2009-12-17 17:06:00,64.126,64.126,64.105,64.116,47130000.0
2009-12-17 17:07:00,64.119,64.124,64.112,64.118,61460000.0
2009-12-17 17:08:00,64.125,64.125,64.105,64.118,41730000.0
2009-12-17 17:09:00,64.104,64.104,64.092,64.097,52630000.0
2009-12-17 17:10:00,64.097,64.104,64.092,64.101,33300000.0
2009-12-17 17:11:00,64.105,64.105,64.09,64.098,91260000.0
2009-12-17 17:12:00,64.106,64.106,64.089,64.089,79580000.0
2009-12-17 17:13:00,64.089,64.11,64.086,64.095,60780000.0
2009-12-17 17:14:00,64.108,64.113,64.103,64.107,37090000.0
2009-12-17 17:15:00,64.105,64.126,64.101,64.118,22170000.0
2009-12-17 17:16:00,64.132,64.132,64.114,64.114,31640000.0
2009-12-17 17:17:00,64.125,64.125,64.111,64.111,72770000.0
2009-12-17 17:18:00,64.119,64.126,64.112,64.126,71330000.0
2009-12-17 17:19:00,64.119,64.132,64.114,64.12,31000000.0
2009-12-17 17:20:00,64.118,64.125,64.11,64.11,78380000.0
2009-12-17 17:21:00,64.116,64.117,64.11,64.111,111950000.0
2009-12-17 17:22:00,64.113,64.113,64.093,64.093,60850000.0
2009-12-17 17:23:00,64.11,64.117,64.102,64.117,42310000.0
2009-12-17 17:24:00,64.107,64.112,64.101,64.101,27670000.0
2009-12-17 17:25:00,64.099,64.1,64.097,64.098,66150000.0
2009-12-17 17:26:00,64.102,64.107,64.098,64.101,114280000.0
2009-12-17 17:27:00,64.115,64.115,64.101,64.101,67320000.0
2009-12-17 17:28:00,64.108,64.114,64.099,64.107,77270000.0
2009-12-17 17:29:00,64.116,64.122,64.102,64.102,43290000.0
2009-12-17 17:30:00,64.108,64.122,64.105,64.106,95980000.0
2009-12-17 17:31:00,64.116,64.116,64.108,64.115,83390000.0
2009-12-17 17:32:00,64.112,64.116,64.101,64.11,77830000.0
2009-12-17 17:33:00,64.11,64.144,64.103,64.144,67360000.0
2009-12-17 17:34:00,64.138,64.154,64.134,64.154,117860000.0
2009-12-17 17:35:00,64.155,64.165,64.144,64.157,107480000.0
2009-12-17 17:36:00,64.159,64.166,64.152,64.166,98070000.0
2009-12-17 17:37:00,64.165,64.165,64.14,64.14,95320000.0
2009-12-17 17:38:00,64.154,64.162,64.143,64.162,77450000.0
2009-12-17 17:39:00,64.165,64.189,64.164,64.176,65860000.0
2009-12-17 17:40:00,64.185,64.205,64.173,64.205,106690000.0
2009-12-17 17:41:00,64.199,64.209,64.196,64.2,78940000.0
2009-12-17 17:42:00,64.207,64.213,64.193,64.201,81830000.0
2009-12-17 17:43:00,64.193,64.193,64.169,64.169,79480000.0
2009-12-17 17:44:00,64.19,64.202,64.19,64.199,76930000.0
2009-12-17 17:45:00,64.209,64.221,64.2,64.214,75870000.0
2009-12-17 17:46:00,64.211,64.222,64.211,64.212,70030000.0
2009-12-17 17:47:00,64.198,64.203,64.193,64.203,105160000.0
2009-12-17 17:48:00,64.201,64.214,64.193,64.193,65250000.0
2009-12-17 17:49:00,64.207,64.207,64.191,64.191,98880000.0
2009-12-17 17:50:00,64.208,64.215,64.204,64.208,77910000.0
2009-12-17 17:51:00,64.215,64.215,64.199,64.199,129200000.0
2009-12-17 17:52:00,64.202,64.213,64.202,64.202,111040000.0
2009-12-17 17:53:00,64.209,64.217,64.203,64.207,97420000.0
2009-12-17 17:54:00,64.215,64.215,64.193,64.199,64050000.0
2009-12-17 17:55:00,64.197,64.201,64.176,64.19,113140000.0
2009-12-17 17:56:00,64.18,64.182,64.172,64.178,77250000.0
2009-12-17 17:57:00,64.183,64.203,64.176,64.203,39960000.0
2009-12-17 17:58:00,64.196,64.199,64.181,64.181,26190000.0
2009-12-17 17:59:00,64.19,64.211,64.174,64.188,80680000.0
2009-12-17 18:00:00,64.2,64.213,64.186,64.205,45050000.0
2009-12-17 18:01:00,64.216,64.231,64.206,64.219,106210000.0
2009-12-17 18:02:00,64.23,64.234,64.221,64.228,145640000.0
2009-12-17 18:03:00,64.233,64.233,64.219,64.225,45430000.0
2009-12-17 18:04:00,64.227,64.232,64.215,64.222,59600000.0
2009-12-17 18:05:00,64.23,64.234,64.223,64.23,68260000.0
2009-12-17 18:06:00,64.233,64.238,64.23,64.237,108090000.0
2009-12-17 18:07:00,64.234,64.234,64.214,64.219,36940000.0
2009-12-17 18:08:00,64.204,64.217,64.195,64.217,58470000.0
2009-12-17 18:09:00,64.227,64.227,64.212,64.212,43670000.0
2009-12-17 18:10:00,64.221,64.233,64.216,64.22,69100000.0
2009-12-17 18:11:00,64.216,64.216,64.2,64.215,82410000.0
2009-12-17 18:12:00,64.216,64.221,64.21,64.21,53340000.0
2009-12-17 18:13:00,64.208,64.221,64.205,64.214,65110000.0
2009-12-17 18:14:00,64.218,64.225,64.211,64.211,61690000.0
2009-12-17 18:15:00,64.229,64.241,64.223,64.227,51120000.0
2009-12-17 18:16:00,64.222,64.233,64.21,64.216,42130000.0
2009-12-17 18:17:00,64.217,64.236,64.209,64.236,52680000.0
2009-12-17 18:18:00,64.233,64.243,64.223,64.236,110190000.0
2009-12-17 18:19:00,64.225,64.238,64.201,64.211,156870000.0
2009-12-17 18:20:00,64.199,64.206,64.199,64.2,83190000.0
2009-12-17 18:21:00,64.215,64.215,64.192,64.192,87960000.0
2009-12-17 18:22:00,64.199,64.21,64.192,64.207,52510000.0
2009-12-17 18:23:00,64.222,64.223,64.213,64.22,34270000.0
2009-12-17 18:24:00,64.219,64.223,64.207,64.211,48260000.0
2009-12-17 18:25:00,64.227,64.231,64.215,64.221,93640000.0
2009-12-17 18:26:00,64.209,64.223,64.202,64.215,106900000.0
2009-12-17 18:27:00,64.225,64.234,64.219,64.228,34290000.0
2009-12-17 18:28:00,64.22,64.224,64.212,64.212,47430000.0
2009-12-17 18:29:00,64.224,64.224,64.212,64.223,22360000.0
2009-12-17 18:30:00,64.227,64.231,64.211,64.211,44410000.0
2009-12-17 18:31:00,64.218,64.225,64.218,64.218,68680000.0
2009-12-17 18:32:00,64.215,64.215,64.202,64.202,80250000.0
2009-12-17 18:33:00,64.205,64.214,64.199,64.208,138870000.0
2009-12-17 18:34:00,64.197,64.204,64.196,64.199,82110000.0
2009-12-17 18:35:00,64.207,64.214,64.201,64.201,101440000.0
2009-12-17 18:36:00,64.203,64.213,64.194,64.194,105020000.0
2009-12-17 18:37:00,64.201,64.216,64.201,64.216,108320000.0
2009-12-17 18:38:00,64.208,64.212,64.202,64.206,82640000.0
2009-12-17 18:39:00,64.191,64.208,64.184,64.197,44930000.0
2009-12-17 18:40:00,64.206,64.214,64.199,64.214,40670000.0
2009-12-17 18:41:00,64.218,64.235,64.217,64.235,43220000.0
2009-12-17 18:42:00,64.237,64.237,64.224,64.234,32930000.0
2009-12-17 18:43:00,64.236,64.236,64.217,64.22,18220000.0
2009-12-17 18:44:00,64.229,64.244,64.215,64.244,45600000.0
2009-12-17 18:45:00,64.25,64.28,64.244,64.276,53820000.0
2009-12-17 18:46:00,64.288,64.309,64.277,64.302,115360000.0
2009-12-17 18:47:00,64.315,64.321,64.311,64.318,72220000.0
2009-12-17 18:48:00,64.324,64.324,64.296,64.296,67380000.0
2009-12-17 18:49:00,64.304,64.304,64.282,64.282,90840000.0
2009-12-17 18:50:00,64.278,64.291,64.272,64.278,132100000.0
2009-12-17 18:51:00,64.286,64.288,64.281,64.284,118070000.0
2009-12-17 18:52:00,64.294,64.298,64.288,64.297,149010000.0
2009-12-17 18:53:00,64.295,64.303,64.289,64.296,129550000.0
2009-12-17 18:54:00,64.304,64.304,64.282,64.289,65860000.0
2009-12-17 18:55:00,64.281,64.292,64.273,64.289,93880000.0
2009-12-17 18:56:00,64.294,64.296,64.283,64.296,83540000.0
2009-12-17 18:57:00,64.301,64.304,64.29,64.29,76540000.0
2009-12-17 18:58:00,64.303,64.325,64.303,64.325,70920000.0
2009-12-17 18:59:00,64.325,64.325,64.314,64.318,77750000.0
2009-12-17 19:00:00,64.308,64.308,64.293,64.296,9770000.0
2009-12-17 19:01:00,64.302,64.302,64.286,64.291,67980000.0
2009-12-17 19:02:00,64.297,64.299,64.286,64.288,94900000.0
2009-12-17 19:03:00,64.293,64.293,64.265,64.265,85980000.0
2009-12-17 19:04:00,64.259,64.267,64.252,64.267,73750000.0
2009-12-17 19:05:00,64.269,64.274,64.261,64.261,72410000.0
2009-12-17 19:06:00,64.268,64.271,64.254,64.26,76290000.0
2009-12-17 19:07:00,64.269,64.273,64.249,64.259,15200000.0
2009-12-17 19:08:00,64.256,64.265,64.251,64.265,148900000.0
2009-12-17 19:09:00,64.27,64.27,64.242,64.249,128600000.0
2009-12-17 19:10:00,64.251,64.251,64.231,64.249,67190000.0
2009-12-17 19:11:00,64.239,64.247,64.233,64.247,86690000.0
2009-12-17 19:12:00,64.244,64.246,64.233,64.246,87610000.0
2009-12-17 19:13:00,64.234,64.234,64.223,64.229,74210000.0
2009-12-17 19:14:00,64.241,64.243,64.236,64.238,67010000.0
2009-12-17 19:15:00,64.245,64.245,64.237,64.245,77850000.0
2009-12-17 19:16:00,64.241,64.247,64.241,64.247,6950000.0
2009-12-17 19:17:00,64.238,64.246,64.232,64.239,73050000.0
2009-12-17 19:18:00,64.247,64.247,64.239,64.247,95590000.0
2009-12-17 19:19:00,64.24,64.24,64.197,64.203,112310000.0
2009-12-17 19:20:00,64.191,64.202,64.183,64.183,109630000.0
2009-12-17 19:21:00,64.182,64.182,64.154,64.168,79360000.0
2009-12-17 19:22:00,64.161,64.182,64.161,64.176,45680000.0
2009-12-17 19:23:00,64.186,64.195,64.18,64.18,39600000.0
2009-12-17 19:24:00,64.182,64.182,64.164,64.171,43440000.0
2009-12-17 19:25:00,64.172,64.191,64.163,64.163,36340000.0
2009-12-17 19:26:00,64.161,64.173,64.161,64.167,19250000.0
2009-12-17 19:27:00,64.175,64.175,64.161,64.168,39410000.0
2009-12-17 19:28:00,64.177,64.184,64.162,64.171,52740000.0
2009-12-17 19:29:00,64.17,64.182,64.164,64.168,115730000.0
2009-12-17 19:30:00,64.173,64.176,64.161,64.176,73660000.0
2009-12-17 19:31:00,64.18,64.184,64.175,64.178,68330000.0
2009-12-17 19:32:00,64.187,64.196,64.187,64.196,90790000.0
2009-12-17 19:33:00,64.205,64.205,64.182,64.187,135590000.0
2009-12-17 19:34:00,64.183,64.185,64.169,64.176,115940000.0
2009-12-17 19:35:00,64.171,64.176,64.163,64.163,147590000.0
2009-12-17 19:36:00,64.164,64.167,64.16,64.166,132500000.0
2009-12-17 19:37:00,64.176,64.178,64.171,64.171,67720000.0
2009-12-17 19:38:00,64.178,64.178,64.17,64.17,90770000.0
2009-12-17 19:39:00,64.176,64.176,64.162,64.167,84020000.0
2009-12-17 19:40:00,64.171,64.179,64.17,64.179,75640000.0
2009-12-17 19:41:00,64.171,64.178,64.17,64.17,63990000.0
2009-12-17 19:42:00,64.175,64.177,64.17,64.17,75500000.0
2009-12-17 19:43:00,64.169,64.169,64.137,64.137,10530000.0
2009-12-17 19:44:00,64.146,64.147,64.142,64.145,18620000.0
2009-12-17 19:45:00,64.157,64.157,64.15,64.15,41360000.0
2009-12-17 19:46:00,64.149,64.151,64.132,64.132,55780000.0
2009-12-17 19:47:00,64.142,64.144,64.125,64.128,110650000.0
2009-12-17 19:48:00,64.128,64.129,64.106,64.116,77980000.0
2009-12-17 19:49:00,64.119,64.123,64.109,64.117,71260000.0
2009-12-17 19:50:00,64.122,64.126,64.112,64.118,87240000.0
2009-12-17 19:51:00,64.126,64.126,64.112,64.117,135140000.0
2009-12-17 19:52:00,64.125,64.126,64.118,64.118,116810000.0
2009-12-17 19:53:00,64.124,64.136,64.124,64.128,148120000.0
2009-12-17 19:54:00,64.126,64.133,64.121,64.133,128780000.0
2009-12-17 19:55:00,64.145,64.145,64.131,64.14,66180000.0
2009-12-17 19:56:00,64.146,64.146,64.13,64.13,98820000.0
2009-12-17 19:57:00,64.147,64.155,64.136,64.147,88750000.0
2009-12-17 19:58:00,64.159,64.164,64.15,64.161,77730000.0
2009-12-17 19:59:00,64.151,64.173,64.151,64.168,68010000.0
2009-12-17 20:00:00,64.175,64.175,64.151,64.151,79800000.0
2009-12-17 20:01:00,64.148,64.148,64.148,64.148,1320000.0
2009-12-17 20:02:00,64.146,64.149,64.14,64.14,58900000.0
2009-12-17 20:03:00,64.147,64.149,64.119,64.128,51040000.0
2009-12-17 20:04:00,64.118,64.123,64.117,64.117,39910000.0
2009-12-17 20:05:00,64.117,64.124,64.117,64.12,51060000.0
2009-12-17 20:06:00,64.136,64.136,64.12,64.12,106260000.0
2009-12-17 20:07:00,64.109,64.116,64.108,64.109,153490000.0
2009-12-17 20:09:00,64.116,64.127,64.111,64.127,89070000.0
2009-12-17 20:10:00,64.131,64.143,64.123,64.129,55270000.0
2009-12-17 20:11:00,64.117,64.136,64.117,64.136,35010000.0
2009-12-17 20:12:00,64.136,64.136,64.129,64.129,49330000.0
2009-12-17 20:13:00,64.129,64.137,64.129,64.137,101240000.0
2009-12-17 20:14:00,64.134,64.134,64.118,64.118,117160000.0
2009-12-17 20:15:00,64.135,64.136,64.129,64.129,41530000.0
2009-12-17 20:16:00,64.139,64.14,64.137,64.138,47300000.0
2009-12-17 20:17:00,64.139,64.145,64.139,64.14,22310000.0
2009-12-17 20:18:00,64.146,64.146,64.133,64.133,42840000.0
2009-12-17 20:19:00,64.145,64.147,64.131,64.131,64480000.0
2009-12-17 20:20:00,64.136,64.145,64.133,64.139,71370000.0
2009-12-17 20:21:00,64.134,64.134,64.112,64.121,139580000.0
2009-12-17 20:23:00,64.11,64.116,64.11,64.11,97050000.0
2009-12-17 20:24:00,64.12,64.123,64.1,64.118,108410000.0
2009-12-17 20:25:00,64.108,64.108,64.101,64.101,110020000.0
2009-12-17 20:26:00,64.097,64.115,64.091,64.115,74940000.0
2009-12-17 20:27:00,64.113,64.113,64.1,64.1,45640000.0
2009-12-17 20:28:00,64.104,64.107,64.099,64.099,34550000.0
2009-12-17 20:29:00,64.099,64.107,64.099,64.107,41920000.0
2009-12-17 20:30:00,64.113,64.113,64.092,64.099,36930000.0
2009-12-17 20:31:00,64.107,64.107,64.093,64.103,19440000.0
2009-12-17 20:32:00,64.109,64.12,64.104,64.11,41940000.0
2009-12-17 20:33:00,64.114,64.114,64.091,64.091,54750000.0
2009-12-17 20:34:00,64.081,64.088,64.059,64.059,111180000.0
2009-12-17 20:35:00,64.076,64.077,64.06,64.065,73390000.0
2009-12-17 20:36:00,64.066,64.07,64.051,64.051,70060000.0
2009-12-17 20:37:00,64.056,64.065,64.051,64.065,85770000.0
2009-12-17 20:38:00,64.07,64.084,64.07,64.084,135840000.0
2009-12-17 20:39:00,64.073,64.074,64.059,64.059,116310000.0
2009-12-17 20:40:00,64.072,64.072,64.047,64.048,152290000.0
2009-12-17 20:41:00,64.032,64.041,64.021,64.026,135340000.0
2009-12-17 20:42:00,64.037,64.045,64.034,64.039,75570000.0
2009-12-17 20:43:00,64.048,64.048,64.041,64.041,91030000.0
2009-12-17 20:45:00,64.045,64.045,64.032,64.032,73770000.0
2009-12-17 20:46:00,64.046,64.048,64.04,64.04,74240000.0
2009-12-17 20:47:00,64.044,64.044,64.027,64.036,84560000.0
2009-12-17 20:48:00,64.018,64.018,64.013,64.013,3010000.0
2009-12-17 20:49:00,64.031,64.034,64.023,64.033,117440000.0
2009-12-17 20:50:00,64.029,64.043,64.021,64.042,105860000.0
2009-12-17 20:51:00,64.042,64.042,64.005,64.013,66730000.0
2009-12-17 20:52:00,64.015,64.015,63.984,64.0,103130000.0
2009-12-17 20:53:00,63.998,64.006,63.991,63.991,69140000.0
2009-12-17 20:54:00,64.006,64.006,63.994,63.994,82070000.0
2009-12-17 20:55:00,63.999,64.006,63.992,64.006,73170000.0
2009-12-17 20:56:00,63.995,64.011,63.992,64.0,61810000.0
2009-12-17 20:57:00,64.003,64.006,63.993,63.999,84360000.0
2009-12-17 20:58:00,63.999,64.02,63.999,64.007,87810000.0
2009-12-17 20:59:00,64.019,64.021,64.004,64.017,125870000.0
2009-12-17 21:00:00,64.029,64.029,64.022,64.029,121130000.0
2009-12-17 21:01:00,64.026,64.041,64.026,64.031,108280000.0
2009-12-17 21:02:00,64.037,64.043,64.027,64.027,107600000.0
2009-12-17 21:03:00,64.031,64.033,64.027,64.027,28430000.0
2009-12-17 21:04:00,64.026,64.033,64.026,64.033,22530000.0
2009-12-17 21:05:00,64.034,64.035,64.027,64.027,79650000.0
2009-12-17 21:06:00,64.032,64.036,64.027,64.033,117310000.0
2009-12-17 21:07:00,64.04,64.041,64.029,64.029,65120000.0
2009-12-17 21:08:00,64.035,64.045,64.032,64.036,110930000.0
2009-12-17 21:09:00,64.042,64.042,64.033,64.033,115430000.0
2009-12-17 21:10:00,64.039,64.042,64.031,64.031,104900000.0
2009-12-17 21:11:00,64.041,64.041,64.03,64.032,93250000.0
2009-12-17 21:12:00,64.05,64.051,64.042,64.045,89850000.0
2009-12-17 21:13:00,64.037,64.038,64.024,64.03,85950000.0
2009-12-17 21:14:00,64.029,64.031,64.026,64.026,73620000.0
2009-12-17 21:15:00,64.028,64.033,64.022,64.029,134360000.0
2009-12-17 21:16:00,64.025,64.03,64.005,64.03,77040000.0
2009-12-17 21:17:00,64.026,64.047,64.025,64.036,95680000.0
2009-12-17 21:18:00,64.045,64.045,64.028,64.038,95880000.0
2009-12-17 21:19:00,64.035,64.036,64.029,64.029,85700000.0
2009-12-17 21:20:00,64.019,64.025,64.018,64.02,119670000.0
2009-12-17 21:21:00,64.023,64.023,64.006,64.006,101220000.0
2009-12-17 21:22:00,63.986,63.986,63.95,63.951,65920000.0
2009-12-17 21:23:00,63.958,63.962,63.948,63.956,55270000.0
2009-12-17 21:24:00,63.959,63.971,63.95,63.956,77850000.0
2009-12-17 21:25:00,63.953,63.959,63.943,63.947,62890000.0
2009-12-17 21:26:00,63.929,63.941,63.908,63.908,100290000.0
2009-12-17 21:27:00,63.91,63.918,63.896,63.91,75220000.0
2009-12-17 21:28:00,63.918,63.932,63.914,63.932,40700000.0
2009-12-17 21:29:00,63.926,63.933,63.922,63.925,88580000.0
2009-12-17 21:30:00,63.933,63.938,63.916,63.918,100090000.0
2009-12-17 21:31:00,63.912,63.924,63.904,63.919,91510000.0
2009-12-17 21:32:00,63.926,63.926,63.906,63.911,50990000.0
2009-12-17 21:33:00,63.923,63.925,63.909,63.925,39190000.0
2009-12-17 21:34:00,63.918,63.926,63.917,63.917,74610000.0
2009-12-17 21:35:00,63.916,63.922,63.908,63.918,99370000.0
2009-12-17 21:36:00,63.926,63.926,63.911,63.911,114490000.0
2009-12-17 21:37:00,63.92,63.934,63.914,63.934,109400000.0
2009-12-17 21:38:00,63.948,63.973,63.945,63.973,100090000.0
2009-12-17 21:39:00,63.97,63.977,63.968,63.971,110720000.0
2009-12-17 21:40:00,63.983,64.004,63.983,64.004,61460000.0
2009-12-17 21:41:00,64.004,64.004,63.986,64.002,102980000.0
2009-12-17 21:42:00,64.016,64.021,64.011,64.018,68270000.0
2009-12-17 21:43:00,64.008,64.011,63.993,64.011,12760000.0
2009-12-17 21:44:00,64.008,64.021,64.004,64.016,57010000.0
2009-12-17 21:45:00,64.027,64.034,64.022,64.034,76330000.0
2009-12-17 21:46:00,64.04,64.051,64.028,64.035,117310000.0
2009-12-17 21:47:00,64.033,64.038,64.029,64.036,138430000.0
2009-12-17 21:48:00,64.055,64.055,64.04,64.04,126260000.0
2009-12-17 21:49:00,64.036,64.037,64.034,64.035,93300000.0
2009-12-17 21:50:00,64.038,64.061,64.038,64.049,93160000.0
2009-12-17 21:51:00,64.063,64.063,64.041,64.058,11870000.0
2009-12-17 21:52:00,64.046,64.048,64.038,64.048,141210000.0
2009-12-17 21:53:00,64.056,64.062,64.053,64.058,98500000.0
2009-12-17 21:54:00,64.077,64.077,64.069,64.076,72330000.0
2009-12-17 21:55:00,64.089,64.094,64.089,64.094,6080000.0
2009-12-17 21:56:00,64.096,64.107,64.095,64.105,112560000.0
2009-12-17 21:57:00,64.126,64.13,64.111,64.127,166860000.0
2009-12-17 21:58:00,64.123,64.136,64.117,64.118,156150000.0
2009-12-17 21:59:00,64.127,64.127,64.095,64.102,109280000.0
2009-12-17 22:00:00,64.096,64.107,64.084,64.107,68300000.0
2009-12-17 22:01:00,64.1,64.112,64.1,64.104,97220000.0
2009-12-17 22:02:00,64.113,64.118,64.106,64.114,91360000.0
2009-12-17 22:03:00,64.124,64.124,64.104,64.105,119870000.0
2009-12-17 22:04:00,64.11,64.126,64.092,64.092,144350000.0
2009-12-17 22:05:00,64.075,64.081,64.065,64.071,126430000.0
2009-12-17 22:06:00,64.078,64.082,64.067,64.067,128530000.0
2009-12-17 22:07:00,64.077,64.084,64.073,64.084,126750000.0
2009-12-17 22:08:00,64.082,64.109,64.082,64.109,112810000.0
2009-12-17 22:09:00,64.108,64.123,64.108,64.123,15240000.0
2009-12-17 22:10:00,64.118,64.123,64.112,64.115,52310000.0
2009-12-17 22:11:00,64.11,64.123,64.11,64.123,88550000.0
2009-12-17 22:12:00,64.125,64.131,64.12,64.131,110200000.0
2009-12-17 22:13:00,64.126,64.138,64.118,64.127,72370000.0
2009-12-17 22:14:00,64.129,64.13,64.124,64.127,112200000.0
2009-12-17 22:15:00,64.137,64.137,64.125,64.125,49590000.0
2009-12-17 22:16:00,64.12,64.136,64.12,64.128,124800000.0
2009-12-17 22:18:00,64.127,64.127,64.119,64.119,75070000.0
2009-12-17 22:19:00,64.129,64.133,64.118,64.123,103230000.0
2009-12-17 22:20:00,64.12,64.127,64.115,64.123,73670000.0
2009-12-17 22:21:00,64.135,64.139,64.128,64.13,99270000.0
2009-12-17 22:23:00,64.136,64.145,64.13,64.138,100480000.0
2009-12-17 22:24:00,64.145,64.145,64.133,64.139,62180000.0
2009-12-17 22:25:00,64.13,64.137,64.13,64.131,66090000.0
2009-12-17 22:26:00,64.131,64.149,64.131,64.146,73950000.0
2009-12-17 22:27:00,64.149,64.157,64.143,64.146,103280000.0
2009-12-17 22:28:00,64.137,64.155,64.131,64.155,59660000.0
2009-12-17 22:29:00,64.151,64.159,64.133,64.154,82690000.0
2009-12-17 22:30:00,64.162,64.162,64.138,64.148,15110000.0
2009-12-17 22:31:00,64.156,64.164,64.145,64.164,7890000.0
2009-12-17 22:32:00,64.147,64.163,64.147,64.155,69650000.0
2009-12-17 22:33:00,64.173,64.173,64.151,64.151,82870000.0
2009-12-17 22:34:00,64.166,64.166,64.15,64.15,7220000.0
2009-12-17 22:36:00,64.151,64.151,64.128,64.14,104080000.0
2009-12-17 22:37:00,64.137,64.143,64.134,64.135,83350000.0
2009-12-17 22:38:00,64.128,64.137,64.122,64.129,31140000.0
2009-12-17 22:39:00,64.114,64.117,64.109,64.117,104400000.0
2009-12-17 22:40:00,64.125,64.128,64.12,64.12,118320000.0
2009-12-17 22:41:00,64.127,64.127,64.111,64.116,111230000.0
2009-12-17 22:42:00,64.123,64.127,64.118,64.118,110910000.0
2009-12-17 22:43:00,64.125,64.129,64.116,64.124,146890000.0
2009-12-17 22:44:00,64.115,64.124,64.111,64.119,105810000.0
2009-12-17 22:45:00,64.113,64.121,64.079,64.081,98530000.0
2009-12-17 22:46:00,64.08,64.08,64.07,64.079,16190000.0
2009-12-17 22:47:00,64.088,64.089,64.083,64.087,72310000.0
2009-12-17 22:48:00,64.086,64.086,64.079,64.086,86040000.0
2009-12-17 22:49:00,64.094,64.103,64.092,64.099,14130000.0
2009-12-17 22:50:00,64.099,64.1,64.082,64.091,98570000.0
2009-12-17 22:51:00,64.096,64.096,64.062,64.062,56220000.0
2009-12-17 22:52:00,64.064,64.072,64.046,64.066,102810000.0
2009-12-17 22:53:00,64.068,64.071,64.055,64.055,79680000.0
2009-12-17 22:54:00,64.057,64.063,64.044,64.058,96910000.0
2009-12-17 22:55:00,64.062,64.075,64.062,64.075,91770000.0
2009-12-17 22:57:00,64.078,64.093,64.074,64.086,104790000.0
2009-12-17 22:58:00,64.077,64.083,64.073,64.078,104430000.0
2009-12-17 22:59:00,64.078,64.085,64.072,64.085,87640000.0
2009-12-17 23:00:00,64.087,64.088,64.08,64.083,87890000.0
2009-12-17 23:03:00,64.085,64.088,64.08,64.087,59090000.0
2009-12-17 23:04:00,64.08,64.085,64.078,64.085,120850000.0
2009-12-17 23:05:00,64.087,64.089,64.082,64.086,111440000.0
2009-12-17 23:06:00,64.085,64.089,64.078,64.086,112180000.0
2009-12-17 23:08:00,64.067,64.067,64.057,64.057,63110000.0
2009-12-17 23:09:00,64.067,64.069,64.061,64.069,73350000.0
2009-12-17 23:10:00,64.063,64.063,64.052,64.057,119510000.0
2009-12-17 23:11:00,64.043,64.052,64.036,64.039,129010000.0
2009-12-17 23:12:00,64.046,64.046,64.037,64.037,78580000.0
2009-12-17 23:13:00,64.046,64.047,64.033,64.033,75700000.0
2009-12-17 23:14:00,64.02,64.032,64.012,64.012,98360000.0
2009-12-17 23:15:00,64.018,64.025,64.012,64.012,119500000.0
2009-12-17 23:16:00,64.008,64.008,64.008,64.008,1320000.0
2009-12-17 23:17:00,64.018,64.018,64.01,64.017,64130000.0
2009-12-17 23:18:00,64.027,64.027,64.019,64.019,34360000.0
2009-12-17 23:19:00,64.02,64.02,64.017,64.018,54350000.0
2009-12-17 23:20:00,64.026,64.026,64.011,64.011,73350000.0
2009-12-17 23:21:00,64.018,64.02,64.017,64.019,64430000.0
2009-12-17 23:22:00,64.011,64.017,64.011,64.017,63900000.0
2009-12-17 23:23:00,64.021,64.034,64.021,64.028,83530000.0
2009-12-17 23:24:00,64.039,64.043,64.034,64.038,64660000.0
2009-12-17 23:25:00,64.037,64.039,64.035,64.037,64480000.0
2009-12-17 23:26:00,64.031,64.036,64.03,64.036,74450000.0
2009-12-17 23:27:00,64.046,64.046,64.039,64.039,71640000.0
2009-12-17 23:28:00,64.035,64.035,64.02,64.02,88280000.0
2009-12-17 23:29:00,64.018,64.027,64.018,64.019,77480000.0
2009-12-17 23:30:00,64.028,64.035,64.021,64.035,37790000.0
2009-12-17 23:31:00,64.035,64.036,64.031,64.031,62350000.0
2009-12-17 23:32:00,64.038,64.039,64.034,64.039,71010000.0
2009-12-17 23:33:00,64.046,64.048,64.038,64.044,79830000.0
2009-12-17 23:34:00,64.039,64.053,64.039,64.04,56960000.0
2009-12-17 23:36:00,64.047,64.047,64.041,64.041,114170000.0
2009-12-17 23:37:00,64.033,64.047,64.033,64.047,110630000.0
2009-12-17 23:38:00,64.042,64.048,64.039,64.04,70800000.0
2009-12-17 23:39:00,64.044,64.047,64.041,64.042,72940000.0
2009-12-17 23:41:00,64.037,64.046,64.037,64.045,99450000.0
2009-12-17 23:42:00,64.042,64.057,64.042,64.057,28600000.0
2009-12-17 23:43:00,64.06,64.062,64.05,64.058,29230000.0
2009-12-17 23:44:00,64.065,64.067,64.061,64.067,51730000.0
2009-12-17 23:45:00,64.074,64.074,64.062,64.067,9770000.0
2009-12-17 23:46:00,64.058,64.059,64.057,64.058,34220000.0
2009-12-17 23:47:00,64.048,64.051,64.047,64.049,71520000.0
2009-12-17 23:48:00,64.064,64.064,64.042,64.05,33900000.0
2009-12-17 23:49:00,64.052,64.065,64.052,64.065,92670000.0
2009-12-17 23:50:00,64.06,64.064,64.06,64.064,4700000.0
2009-12-17 23:51:00,64.076,64.077,64.071,64.077,29860000.0
2009-12-17 23:52:00,64.063,64.064,64.051,64.051,47430000.0
2009-12-17 23:53:00,64.055,64.055,64.032,64.038,52170000.0
2009-12-17 23:54:00,64.044,64.047,64.04,64.04,80380000.0
2009-12-17 23:55:00,64.047,64.047,64.04,64.041,93590000.0
2009-12-17 23:56:00,64.038,64.047,64.038,64.047,84310000.0
2009-12-17 23:57:00,64.058,64.064,64.05,64.057,134070000.0
2009-12-17 23:59:00,64.066,64.066,64.057,64.057,56730000.0
2009-12-18 00:00:00,64.065,64.065,64.06,64.061,35820000.0
2009-12-18 00:01:00,64.046,64.046,64.04,64.045,36060000.0
2009-12-18 00:02:00,64.06,64.066,64.06,64.065,52590000.0
2009-12-18 00:03:00,64.079,64.083,64.072,64.083,23010000.0
2009-12-18 00:04:00,64.076,64.078,64.075,64.077,19430000.0
2009-12-18 00:05:00,64.087,64.09,64.086,64.088,55120000.0
2009-12-18 00:06:00,64.102,64.102,64.084,64.084,51000000.0
2009-12-18 00:07:00,64.079,64.087,64.079,64.086,52620000.0
2009-12-18 00:08:00,64.081,64.095,64.081,64.095,48730000.0
2009-12-18 00:09:00,64.088,64.089,64.086,64.087,51780000.0
2009-12-18 00:10:00,64.08,64.088,64.08,64.088,41020000.0
2009-12-18 00:12:00,64.097,64.097,64.086,64.086,73430000.0
2009-12-18 00:13:00,64.075,64.078,64.075,64.075,65980000.0
2009-12-18 00:14:00,64.072,64.072,64.053,64.072,36700000.0
2009-12-18 00:15:00,64.08,64.08,64.05,64.059,21060000.0
2009-12-18 00:16:00,64.064,64.074,64.064,64.074,27880000.0
2009-12-18 00:17:00,64.058,64.068,64.058,64.058,78630000.0
2009-12-18 00:18:00,64.077,64.077,64.07,64.071,62140000.0
2009-12-18 00:20:00,64.086,64.087,64.081,64.081,76580000.0
2009-12-18 00:21:00,64.069,64.07,64.067,64.069,111310000.0
2009-12-18 00:22:00,64.056,64.066,64.053,64.066,14910000.0
2009-12-18 00:23:00,64.053,64.063,64.053,64.058,43630000.0
2009-12-18 00:24:00,64.053,64.063,64.053,64.057,29860000.0
2009-12-18 00:25:00,64.058,64.058,64.05,64.05,73040000.0
2009-12-18 00:26:00,64.056,64.063,64.032,64.032,106550000.0
2009-12-18 00:27:00,64.047,64.047,64.024,64.024,76390000.0
2009-12-18 00:28:00,64.03,64.035,64.023,64.028,82610000.0
2009-12-18 00:29:00,64.018,64.035,64.018,64.035,40240000.0
2009-12-18 00:30:00,64.053,64.053,64.015,64.03,93610000.0
2009-12-18 00:33:00,64.034,64.034,64.01,64.012,68070000.0
2009-12-18 00:34:00,64.02,64.036,64.02,64.028,114190000.0
2009-12-18 00:35:00,64.079,64.079,64.047,64.048,112530000.0
2009-12-18 00:36:00,64.056,64.057,64.05,64.052,85220000.0
2009-12-18 00:37:00,64.04,64.048,64.04,64.047,99170000.0
2009-12-18 00:38:00,64.068,64.069,64.064,64.066,87710000.0
2009-12-18 00:39:00,64.056,64.058,64.055,64.057,63340000.0
2009-12-18 00:41:00,64.038,64.046,64.038,64.046,67290000.0
2009-12-18 00:42:00,64.056,64.057,64.05,64.05,77380000.0
2009-12-18 00:43:00,64.047,64.049,64.046,64.048,66560000.0
2009-12-18 00:44:00,64.057,64.057,64.049,64.051,85230000.0
2009-12-18 00:45:00,64.074,64.074,64.053,64.053,66450000.0
2009-12-18 00:46:00,64.06,64.067,64.059,64.059,67930000.0
2009-12-18 00:47:00,64.056,64.066,64.056,64.066,94310000.0
2009-12-18 00:48:00,64.053,64.053,64.034,64.045,64380000.0
2009-12-18 00:49:00,64.039,64.043,64.033,64.038,94290000.0
2009-12-18 00:50:00,64.054,64.068,64.019,64.04,70580000.0
2009-12-18 00:51:00,64.028,64.028,64.019,64.026,128970000.0
2009-12-18 00:52:00,64.027,64.027,64.021,64.022,100020000.0
2009-12-18 00:53:00,64.025,64.025,64.004,64.018,94520000.0
2009-12-18 00:54:00,64.033,64.036,63.973,63.997,62850000.0
2009-12-18 00:55:00,64.013,64.033,64.008,64.011,106840000.0
2009-12-18 00:56:00,64.008,64.015,64.002,64.015,83160000.0
2009-12-18 00:57:00,64.014,64.014,64.001,64.009,44400000.0
2009-12-18 01:00:00,64.023,64.023,63.97,63.97,42120000.0
2009-12-18 01:01:00,63.957,63.965,63.952,63.965,107840000.0
2009-12-18 01:02:00,63.959,63.965,63.952,63.959,128720000.0
2009-12-18 01:03:00,63.932,63.932,63.903,63.914,53500000.0
2009-12-18 01:04:00,63.893,63.907,63.854,63.854,60180000.0
2009-12-18 01:05:00,63.84,63.861,63.84,63.845,70340000.0
2009-12-18 01:06:00,63.843,63.869,63.835,63.835,112760000.0
2009-12-18 01:07:00,63.842,63.873,63.839,63.849,38420000.0
2009-12-18 01:08:00,63.863,63.863,63.844,63.849,60500000.0
2009-12-18 01:09:00,63.842,63.857,63.842,63.857,48620000.0
2009-12-18 01:10:00,63.85,63.85,63.828,63.838,74470000.0
2009-12-18 01:11:00,63.819,63.853,63.815,63.853,78550000.0
2009-12-18 01:12:00,63.859,63.859,63.845,63.85,49440000.0
2009-12-18 01:13:00,63.841,63.869,63.835,63.859,57050000.0
2009-12-18 01:14:00,63.862,63.891,63.862,63.878,63420000.0
2009-12-18 01:15:00,63.889,63.898,63.886,63.897,47810000.0
2009-12-18 01:16:00,63.901,63.918,63.882,63.882,43130000.0
2009-12-18 01:17:00,63.881,63.908,63.881,63.899,50370000.0
2009-12-18 01:18:00,63.88,63.934,63.879,63.934,21340000.0
2009-12-18 01:19:00,63.898,63.898,63.836,63.836,159930000.0
2009-12-18 01:20:00,63.829,63.841,63.794,63.837,78660000.0
2009-12-18 01:21:00,63.814,63.814,63.792,63.799,88740000.0
2009-12-18 01:22:00,63.799,63.805,63.791,63.805,54520000.0
2009-12-18 01:23:00,63.802,63.826,63.802,63.826,33670000.0
2009-12-18 01:24:00,63.845,63.853,63.823,63.823,43990000.0
2009-12-18 01:25:00,63.821,63.861,63.821,63.839,101060000.0
2009-12-18 01:26:00,63.857,63.857,63.832,63.836,110350000.0
2009-12-18 01:27:00,63.851,63.851,63.832,63.832,35380000.0
2009-12-18 01:28:00,63.828,63.84,63.812,63.812,43940000.0
2009-12-18 01:29:00,63.798,63.809,63.784,63.784,20660000.0
2009-12-18 01:30:00,63.784,63.792,63.749,63.76,42920000.0
2009-12-18 01:31:00,63.76,63.783,63.76,63.762,66510000.0
2009-12-18 01:32:00,63.761,63.795,63.761,63.795,77730000.0
2009-12-18 01:33:00,63.806,63.832,63.795,63.827,138280000.0
2009-12-18 01:34:00,63.847,63.852,63.827,63.84,85410000.0
2009-12-18 01:35:00,63.834,63.834,63.821,63.827,104110000.0
2009-12-18 01:36:00,63.825,63.843,63.823,63.839,108170000.0
2009-12-18 01:37:00,63.832,63.843,63.822,63.829,106950000.0
2009-12-18 01:38:00,63.832,63.862,63.823,63.852,83630000.0
2009-12-18 01:39:00,63.866,63.866,63.85,63.85,45280000.0
2009-12-18 01:40:00,63.843,63.843,63.825,63.831,36260000.0
2009-12-18 01:41:00,63.846,63.86,63.834,63.847,40900000.0
2009-12-18 01:42:00,63.838,63.854,63.834,63.834,35360000.0
2009-12-18 01:43:00,63.835,63.841,63.825,63.834,22210000.0
2009-12-18 01:44:00,63.83,63.845,63.823,63.828,40420000.0
2009-12-18 01:45:00,63.844,63.844,63.816,63.819,56850000.0
2009-12-18 01:46:00,63.814,63.822,63.799,63.799,115210000.0
2009-12-18 01:47:00,63.808,63.829,63.808,63.819,74390000.0
2009-12-18 01:48:00,63.831,63.849,63.826,63.846,66890000.0
2009-12-18 01:49:00,63.852,63.852,63.834,63.838,81180000.0
2009-12-18 01:50:00,63.835,63.835,63.822,63.827,136390000.0
2009-12-18 01:51:00,63.82,63.851,63.82,63.845,114490000.0
2009-12-18 01:52:00,63.845,63.854,63.841,63.841,151540000.0
2009-12-18 01:53:00,63.833,63.833,63.823,63.826,128550000.0
2009-12-18 01:54:00,63.812,63.812,63.776,63.776,75580000.0
2009-12-18 01:55:00,63.782,63.8,63.757,63.8,94330000.0
2009-12-18 01:56:00,63.815,63.82,63.796,63.818,82760000.0
2009-12-18 01:57:00,63.836,63.836,63.822,63.822,70480000.0
2009-12-18 01:58:00,63.835,63.835,63.82,63.828,68740000.0
2009-12-18 02:01:00,63.866,63.866,63.857,63.865,43850000.0
2009-12-18 02:02:00,63.875,63.892,63.868,63.886,52080000.0
2009-12-18 02:03:00,63.896,63.896,63.872,63.872,101840000.0
2009-12-18 02:04:00,63.882,63.904,63.882,63.894,162630000.0
2009-12-18 02:05:00,63.9,63.912,63.9,63.908,86810000.0
2009-12-18 02:06:00,63.907,63.907,63.9,63.9,80360000.0
2009-12-18 02:07:00,63.907,63.908,63.901,63.908,45210000.0
2009-12-18 02:08:00,63.899,63.908,63.899,63.908,33470000.0
2009-12-18 02:09:00,63.899,63.902,63.876,63.883,42680000.0
2009-12-18 02:10:00,63.885,63.885,63.864,63.874,94560000.0
2009-12-18 02:11:00,63.857,63.857,63.837,63.846,105710000.0
2009-12-18 02:12:00,63.844,63.869,63.844,63.866,34040000.0
2009-12-18 02:13:00,63.861,63.876,63.861,63.876,48130000.0
2009-12-18 02:14:00,63.871,63.883,63.871,63.877,19920000.0
2009-12-18 02:15:00,63.871,63.871,63.853,63.865,52740000.0
2009-12-18 02:16:00,63.876,63.876,63.851,63.851,66060000.0
2009-12-18 02:17:00,63.84,63.855,63.84,63.855,70480000.0
2009-12-18 02:18:00,63.856,63.858,63.848,63.858,143020000.0
2009-12-18 02:19:00,63.85,63.858,63.85,63.856,86320000.0
2009-12-18 02:20:00,63.859,63.876,63.859,63.859,88190000.0
2009-12-18 02:21:00,63.857,63.861,63.855,63.859,103800000.0
2009-12-18 02:22:00,63.862,63.875,63.86,63.861,106850000.0
2009-12-18 02:23:00,63.854,63.854,63.831,63.831,76200000.0
2009-12-18 02:24:00,63.82,63.832,63.82,63.827,41530000.0
2009-12-18 02:25:00,63.823,63.823,63.796,63.813,40200000.0
2009-12-18 02:26:00,63.806,63.811,63.783,63.783,40220000.0
2009-12-18 02:27:00,63.778,63.79,63.774,63.786,33300000.0
2009-12-18 02:28:00,63.786,63.786,63.777,63.777,25440000.0
2009-12-18 02:29:00,63.772,63.776,63.708,63.715,48930000.0
2009-12-18 02:30:00,63.703,63.703,63.686,63.69,52800000.0
2009-12-18 02:31:00,63.68,63.707,63.68,63.698,113850000.0
2009-12-18 02:32:00,63.717,63.74,63.708,63.728,71100000.0
2009-12-18 02:33:00,63.738,63.756,63.67,63.678,72530000.0
2009-12-18 02:34:00,63.654,63.71,63.654,63.672,82370000.0
2009-12-18 02:35:00,63.652,63.659,63.605,63.605,132500000.0
2009-12-18 02:36:00,63.581,63.581,63.267,63.277,114600000.0
2009-12-18 02:37:00,63.292,63.516,63.292,63.481,139650000.0
2009-12-18 02:38:00,63.481,63.559,63.472,63.472,123030000.0
2009-12-18 02:39:00,63.465,63.486,63.428,63.442,63280000.0
2009-12-18 02:40:00,63.437,63.487,63.437,63.468,85540000.0
2009-12-18 02:41:00,63.448,63.452,63.327,63.42,78930000.0
2009-12-18 02:42:00,63.431,63.505,63.431,63.501,69580000.0
2009-12-18 02:43:00,63.498,63.513,63.483,63.49,72630000.0
2009-12-18 02:44:00,63.498,63.548,63.493,63.493,72220000.0
2009-12-18 02:45:00,63.496,63.503,63.443,63.495,14850000.0
2009-12-18 02:46:00,63.513,63.524,63.511,63.511,111830000.0
2009-12-18 02:47:00,63.498,63.509,63.488,63.504,70870000.0
2009-12-18 02:48:00,63.49,63.49,63.439,63.44,41980000.0
2009-12-18 02:49:00,63.442,63.494,63.44,63.49,34430000.0
2009-12-18 02:50:00,63.498,63.502,63.481,63.498,41820000.0
2009-12-18 02:51:00,63.511,63.532,63.505,63.532,33110000.0
2009-12-18 02:52:00,63.546,63.579,63.539,63.579,24790000.0
2009-12-18 02:53:00,63.576,63.576,63.532,63.574,44520000.0
2009-12-18 02:54:00,63.596,63.596,63.565,63.569,57120000.0
2009-12-18 02:55:00,63.557,63.564,63.553,63.563,108020000.0
2009-12-18 02:56:00,63.569,63.583,63.569,63.583,76190000.0
2009-12-18 02:57:00,63.584,63.602,63.573,63.594,68030000.0
2009-12-18 02:58:00,63.605,63.614,63.602,63.614,84020000.0
2009-12-18 02:59:00,63.618,63.66,63.618,63.644,135200000.0
2009-12-18 03:00:00,63.655,63.655,63.634,63.646,115410000.0
2009-12-18 03:01:00,63.647,63.664,63.647,63.657,152520000.0
2009-12-18 03:02:00,63.642,63.642,63.615,63.626,118270000.0
2009-12-18 03:03:00,63.631,63.643,63.616,63.634,66210000.0
2009-12-18 03:04:00,63.64,63.653,63.636,63.646,93520000.0
2009-12-18 03:05:00,63.651,63.676,63.65,63.676,85280000.0
2009-12-18 03:06:00,63.677,63.684,63.669,63.684,77060000.0
2009-12-18 03:07:00,63.683,63.712,63.683,63.698,67690000.0
2009-12-18 03:08:00,63.698,63.705,63.691,63.691,80250000.0
2009-12-18 03:09:00,63.696,63.696,63.683,63.689,14280000.0
2009-12-18 03:10:00,63.678,63.678,63.669,63.675,73710000.0
2009-12-18 03:11:00,63.687,63.704,63.683,63.695,72600000.0
2009-12-18 03:12:00,63.705,63.707,63.692,63.696,73070000.0
2009-12-18 03:13:00,63.696,63.696,63.682,63.682,5640000.0
2009-12-18 03:14:00,63.678,63.687,63.673,63.677,79820000.0
2009-12-18 03:15:00,63.687,63.695,63.683,63.695,9950000.0
2009-12-18 03:16:00,63.69,63.698,63.69,63.697,65990000.0
2009-12-18 03:17:00,63.688,63.693,63.68,63.68,78960000.0
2009-12-18 03:18:00,63.691,63.698,63.684,63.686,19170000.0
2009-12-18 03:19:00,63.689,63.699,63.678,63.685,18420000.0
2009-12-18 03:20:00,63.678,63.692,63.667,63.671,69080000.0
2009-12-18 03:21:00,63.665,63.674,63.663,63.674,9570000.0
2009-12-18 03:22:00,63.672,63.675,63.672,63.675,2260000.0
2009-12-18 03:23:00,63.675,63.708,63.675,63.703,84570000.0
2009-12-18 03:24:00,63.715,63.715,63.705,63.709,9030000.0
2009-12-18 03:25:00,63.715,63.723,63.71,63.718,114010000.0
2009-12-18 03:26:00,63.718,63.736,63.713,63.736,146440000.0
2009-12-18 03:27:00,63.743,63.743,63.733,63.737,116670000.0
2009-12-18 03:28:00,63.732,63.732,63.714,63.717,66920000.0
2009-12-18 03:29:00,63.711,63.718,63.709,63.718,86690000.0
2009-12-18 03:30:00,63.725,63.727,63.713,63.727,81070000.0
2009-12-18 03:31:00,63.733,63.733,63.707,63.707,76130000.0
2009-12-18 03:32:00,63.704,63.713,63.683,63.683,70950000.0
2009-12-18 03:33:00,63.676,63.685,63.663,63.685,76020000.0
2009-12-18 03:34:00,63.698,63.72,63.698,63.719,7700000.0
2009-12-18 03:35:00,63.726,63.731,63.722,63.722,89990000.0
2009-12-18 03:36:00,63.736,63.736,63.727,63.727,136180000.0
2009-12-18 03:37:00,63.75,63.779,63.745,63.773,116970000.0
2009-12-18 03:38:00,63.783,63.799,63.767,63.772,141870000.0
2009-12-18 03:39:00,63.766,63.775,63.761,63.773,121090000.0
2009-12-18 03:40:00,63.764,63.772,63.753,63.759,68290000.0
2009-12-18 03:41:00,63.754,63.782,63.754,63.775,93090000.0
2009-12-18 03:42:00,63.77,63.778,63.77,63.771,86630000.0
2009-12-18 03:43:00,63.772,63.772,63.738,63.751,74440000.0
2009-12-18 03:44:00,63.746,63.789,63.746,63.776,69610000.0
2009-12-18 03:45:00,63.799,63.813,63.792,63.806,75790000.0
2009-12-18 03:46:00,63.8,63.802,63.795,63.799,21860000.0
2009-12-18 03:47:00,63.805,63.805,63.785,63.785,109610000.0
2009-12-18 03:48:00,63.784,63.784,63.77,63.77,67870000.0
2009-12-18 03:49:00,63.775,63.775,63.761,63.761,48780000.0
2009-12-18 03:50:00,63.767,63.783,63.762,63.77,36470000.0
2009-12-18 03:51:00,63.77,63.793,63.77,63.793,45800000.0
2009-12-18 03:52:00,63.793,63.803,63.793,63.8,36190000.0
2009-12-18 03:53:00,63.787,63.8,63.783,63.796,23290000.0
2009-12-18 03:54:00,63.806,63.806,63.791,63.798,36880000.0
2009-12-18 03:55:00,63.793,63.813,63.793,63.798,53800000.0
2009-12-18 03:56:00,63.803,63.807,63.798,63.805,106210000.0
2009-12-18 03:57:00,63.818,63.829,63.811,63.825,70860000.0
2009-12-18 03:58:00,63.831,63.849,63.831,63.848,65290000.0
2009-12-18 03:59:00,63.848,63.871,63.847,63.865,86710000.0
2009-12-18 04:00:00,63.855,63.87,63.837,63.84,140520000.0
2009-12-18 04:01:00,63.829,63.843,63.824,63.843,120040000.0
2009-12-18 04:02:00,63.844,63.883,63.844,63.883,151200000.0
2009-12-18 04:03:00,63.893,63.893,63.871,63.88,126680000.0
2009-12-18 04:04:00,63.876,63.888,63.871,63.888,70300000.0
2009-12-18 04:05:00,63.887,63.939,63.887,63.915,93750000.0
2009-12-18 04:06:00,63.909,63.915,63.902,63.902,86400000.0
2009-12-18 04:07:00,63.902,63.918,63.895,63.918,75160000.0
2009-12-18 04:08:00,63.917,63.933,63.913,63.913,72220000.0
2009-12-18 04:09:00,63.906,63.908,63.901,63.908,78750000.0
2009-12-18 04:10:00,63.906,63.911,63.906,63.911,2480000.0
2009-12-18 04:11:00,63.911,63.944,63.906,63.944,87380000.0
2009-12-18 04:12:00,63.952,64.023,63.95,64.023,74410000.0
2009-12-18 04:13:00,64.027,64.125,63.996,64.111,71170000.0
2009-12-18 04:14:00,64.093,64.101,64.022,64.025,79470000.0
2009-12-18 04:15:00,64.047,64.069,64.038,64.042,13380000.0
2009-12-18 04:16:00,64.036,64.047,64.025,64.047,65030000.0
2009-12-18 04:17:00,64.048,64.06,64.032,64.032,74910000.0
2009-12-18 04:18:00,64.038,64.038,64.015,64.018,11870000.0
2009-12-18 04:19:00,64.024,64.054,64.0,64.054,70100000.0
2009-12-18 04:20:00,64.053,64.062,64.022,64.04,75410000.0
2009-12-18 04:21:00,64.038,64.038,64.026,64.028,10410000.0
2009-12-18 04:22:00,64.006,64.009,63.972,63.972,73300000.0
2009-12-18 04:23:00,63.984,64.014,63.984,64.014,77170000.0
2009-12-18 04:24:00,64.008,64.042,64.004,64.042,9650000.0
2009-12-18 04:25:00,64.04,64.048,64.017,64.028,146090000.0
2009-12-18 04:26:00,64.026,64.04,64.025,64.029,133980000.0
2009-12-18 04:27:00,64.024,64.024,64.012,64.012,68470000.0
2009-12-18 04:28:00,64.013,64.033,64.012,64.012,87580000.0
2009-12-18 04:29:00,64.006,64.006,63.993,63.999,85070000.0
2009-12-18 04:30:00,63.998,63.998,63.983,63.983,78290000.0
2009-12-18 04:31:00,64.0,64.012,63.996,63.997,67950000.0
2009-12-18 04:32:00,64.009,64.016,63.991,63.991,73610000.0
2009-12-18 04:33:00,63.995,64.005,63.99,64.005,12590000.0
2009-12-18 04:34:00,64.001,64.003,63.976,63.976,10370000.0
2009-12-18 04:35:00,63.981,63.981,63.953,63.956,114440000.0
2009-12-18 04:36:00,63.955,63.962,63.943,63.958,71960000.0
2009-12-18 04:37:00,63.965,63.965,63.932,63.932,70240000.0
2009-12-18 04:38:00,63.937,63.963,63.937,63.938,93290000.0
2009-12-18 04:39:00,63.958,63.961,63.935,63.947,128960000.0
2009-12-18 04:40:00,63.944,63.955,63.935,63.946,106710000.0
2009-12-18 04:41:00,63.95,63.979,63.95,63.96,145690000.0
2009-12-18 04:42:00,63.968,63.993,63.965,63.977,137460000.0
2009-12-18 04:43:00,63.996,64.01,63.982,63.982,68230000.0
2009-12-18 04:44:00,63.991,64.003,63.991,63.999,82900000.0
2009-12-18 04:45:00,64.015,64.015,63.996,64.007,81790000.0
2009-12-18 04:46:00,64.008,64.017,64.001,64.001,74170000.0
2009-12-18 04:47:00,64.002,64.015,63.992,64.015,67300000.0
2009-12-18 04:48:00,64.015,64.015,64.004,64.007,78460000.0
2009-12-18 04:49:00,64.005,64.005,63.991,64.004,15950000.0
2009-12-18 04:50:00,64.004,64.014,63.993,64.006,38200000.0
2009-12-18 04:51:00,64.0,64.004,63.991,63.991,34820000.0
2009-12-18 04:52:00,63.998,64.001,63.985,63.989,23560000.0
2009-12-18 04:53:00,63.992,64.006,63.992,64.006,41230000.0
2009-12-18 04:54:00,64.014,64.014,63.996,64.001,56620000.0
2009-12-18 04:55:00,63.994,63.997,63.981,63.981,105370000.0
2009-12-18 04:56:00,63.983,63.983,63.954,63.963,77920000.0
2009-12-18 04:57:00,63.961,63.981,63.956,63.969,68770000.0
2009-12-18 04:58:00,63.968,63.992,63.967,63.978,93450000.0
2009-12-18 04:59:00,63.976,63.976,63.968,63.968,131770000.0
2009-12-18 05:00:00,63.989,64.019,63.973,64.015,113780000.0
2009-12-18 05:01:00,64.012,64.015,64.003,64.003,147920000.0
2009-12-18 05:02:00,63.996,64.0,63.994,63.996,123590000.0
2009-12-18 05:03:00,64.005,64.009,63.999,63.999,63840000.0
2009-12-18 05:04:00,64.002,64.015,64.002,64.008,88530000.0
2009-12-18 05:05:00,64.004,64.039,64.004,64.034,75250000.0
2009-12-18 05:06:00,64.035,64.035,64.015,64.015,74020000.0
2009-12-18 05:07:00,64.018,64.025,64.013,64.013,67150000.0
2009-12-18 05:08:00,64.011,64.017,64.01,64.01,82580000.0
2009-12-18 05:09:00,64.016,64.016,64.011,64.015,12030000.0
2009-12-18 05:10:00,64.007,64.015,64.002,64.009,20850000.0
2009-12-18 05:11:00,64.006,64.015,64.001,64.006,119430000.0
2009-12-18 05:12:00,64.01,64.011,63.992,63.992,65900000.0
2009-12-18 05:13:00,63.981,63.987,63.949,63.96,90860000.0
2009-12-18 05:14:00,63.964,63.964,63.929,63.954,80660000.0
2009-12-18 05:15:00,63.975,63.975,63.953,63.953,73240000.0
2009-12-18 05:16:00,63.958,63.962,63.957,63.958,68310000.0
2009-12-18 05:17:00,63.968,64.001,63.966,63.979,77510000.0
2009-12-18 05:18:00,63.996,64.003,63.992,63.999,12680000.0
2009-12-18 05:19:00,63.994,63.994,63.982,63.989,73710000.0
2009-12-18 05:20:00,63.974,63.974,63.938,63.939,73630000.0
2009-12-18 05:21:00,63.943,63.969,63.933,63.948,82390000.0
2009-12-18 05:22:00,63.963,63.963,63.931,63.942,14090000.0
2009-12-18 05:23:00,63.942,63.948,63.909,63.919,79670000.0
2009-12-18 05:24:00,63.92,63.933,63.915,63.928,66940000.0
2009-12-18 05:25:00,63.934,63.961,63.934,63.954,78440000.0
2009-12-18 05:26:00,63.957,63.963,63.943,63.95,71520000.0
2009-12-18 05:27:00,63.947,63.954,63.943,63.954,7890000.0
2009-12-18 05:28:00,63.95,63.951,63.939,63.948,66240000.0
2009-12-18 05:29:00,63.954,63.958,63.95,63.95,86730000.0
2009-12-18 05:30:00,63.957,63.957,63.94,63.94,141880000.0
2009-12-18 05:31:00,63.938,63.946,63.938,63.946,125810000.0
2009-12-18 05:32:00,63.928,63.943,63.928,63.939,141260000.0
2009-12-18 05:33:00,63.935,63.961,63.935,63.951,127860000.0
2009-12-18 05:34:00,63.959,63.986,63.953,63.986,66030000.0
2009-12-18 05:35:00,63.979,63.992,63.964,63.98,99710000.0
2009-12-18 05:36:00,63.963,63.964,63.942,63.942,80580000.0
2009-12-18 05:37:00,63.952,63.965,63.952,63.962,76500000.0
2009-12-18 05:38:00,63.935,63.94,63.903,63.92,67010000.0
2009-12-18 05:39:00,63.924,63.924,63.908,63.909,75180000.0
2009-12-18 05:40:00,63.907,63.921,63.902,63.913,20290000.0
2009-12-18 05:41:00,63.908,63.917,63.892,63.909,34760000.0
2009-12-18 05:42:00,63.908,63.926,63.905,63.926,43860000.0
2009-12-18 05:43:00,63.924,63.926,63.912,63.926,37910000.0
2009-12-18 05:44:00,63.942,63.961,63.938,63.954,25200000.0
2009-12-18 05:45:00,63.967,63.973,63.96,63.96,42740000.0
2009-12-18 05:46:00,63.959,63.964,63.95,63.95,49260000.0
2009-12-18 05:47:00,63.959,63.965,63.951,63.956,105120000.0
2009-12-18 05:48:00,63.951,63.959,63.939,63.939,76550000.0
2009-12-18 05:49:00,63.939,63.941,63.926,63.93,73620000.0
2009-12-18 05:50:00,63.918,63.949,63.918,63.946,86960000.0
2009-12-18 05:51:00,63.926,63.941,63.917,63.93,135610000.0
2009-12-18 05:52:00,63.917,63.941,63.913,63.92,120510000.0
2009-12-18 05:53:00,63.894,63.913,63.892,63.906,149800000.0
2009-12-18 05:54:00,63.911,63.932,63.907,63.932,119640000.0
2009-12-18 05:55:00,63.916,63.935,63.905,63.935,73930000.0
2009-12-18 05:56:00,63.929,63.932,63.923,63.923,78180000.0
2009-12-18 05:57:00,63.925,63.925,63.911,63.911,78220000.0
2009-12-18 05:58:00,63.911,63.921,63.904,63.918,78260000.0
2009-12-18 05:59:00,63.914,63.924,63.9,63.924,67640000.0
2009-12-18 06:00:00,63.92,63.932,63.915,63.928,82870000.0
2009-12-18 06:01:00,63.924,63.924,63.92,63.92,3380000.0
2009-12-18 06:02:00,63.915,63.921,63.887,63.912,42660000.0
2009-12-18 06:03:00,63.938,63.938,63.922,63.922,35350000.0
2009-12-18 06:04:00,63.922,63.933,63.919,63.919,20900000.0
2009-12-18 06:05:00,63.918,63.925,63.914,63.925,38480000.0
2009-12-18 06:06:00,63.922,63.928,63.921,63.928,58840000.0
2009-12-18 06:07:00,63.927,63.936,63.926,63.926,108800000.0
2009-12-18 06:08:00,63.926,63.934,63.921,63.928,74250000.0
2009-12-18 06:09:00,63.926,63.926,63.916,63.916,66050000.0
2009-12-18 06:10:00,63.926,63.934,63.92,63.92,80050000.0
2009-12-18 06:11:00,63.917,63.92,63.902,63.902,127350000.0
2009-12-18 06:12:00,63.907,63.923,63.904,63.912,114020000.0
2009-12-18 06:13:00,63.935,63.944,63.933,63.933,146950000.0
2009-12-18 06:14:00,63.942,63.942,63.923,63.929,125240000.0
2009-12-18 06:15:00,63.933,63.933,63.91,63.91,64090000.0
2009-12-18 06:16:00,63.92,63.924,63.911,63.918,85400000.0
2009-12-18 06:17:00,63.919,63.925,63.913,63.919,81540000.0
2009-12-18 06:18:00,63.926,63.926,63.914,63.919,78810000.0
2009-12-18 06:19:00,63.918,63.925,63.91,63.91,70340000.0
2009-12-18 06:20:00,63.918,63.924,63.911,63.911,77820000.0
2009-12-18 06:21:00,63.914,63.922,63.914,63.918,11460000.0
2009-12-18 06:22:00,63.917,63.924,63.912,63.916,103280000.0
2009-12-18 06:23:00,63.913,63.923,63.902,63.902,73840000.0
2009-12-18 06:24:00,63.909,63.913,63.899,63.906,71810000.0
2009-12-18 06:25:00,63.91,63.919,63.876,63.881,83470000.0
2009-12-18 06:26:00,63.87,63.876,63.87,63.876,134200000.0
2009-12-18 06:27:00,63.884,63.884,63.873,63.876,111630000.0
2009-12-18 06:28:00,63.873,63.879,63.868,63.878,149620000.0
2009-12-18 06:29:00,63.881,63.881,63.868,63.868,124740000.0
2009-12-18 06:30:00,63.882,63.882,63.865,63.865,65860000.0
2009-12-18 06:31:00,63.86,63.868,63.86,63.861,88380000.0
2009-12-18 06:32:00,63.855,63.857,63.852,63.852,75870000.0
2009-12-18 06:33:00,63.857,63.859,63.849,63.849,84310000.0
2009-12-18 06:34:00,63.841,63.857,63.841,63.848,73530000.0
2009-12-18 06:35:00,63.848,63.855,63.842,63.854,77540000.0
2009-12-18 06:36:00,63.831,63.831,63.804,63.804,3750000.0
2009-12-18 06:37:00,63.757,63.794,63.751,63.768,65650000.0
2009-12-18 06:38:00,63.772,63.792,63.764,63.78,92220000.0
2009-12-18 06:39:00,63.782,63.785,63.762,63.77,78720000.0
2009-12-18 06:40:00,63.76,63.788,63.754,63.754,75190000.0
2009-12-18 06:41:00,63.748,63.754,63.741,63.741,73960000.0
2009-12-18 06:42:00,63.747,63.747,63.69,63.725,73220000.0
2009-12-18 06:43:00,63.738,63.738,63.727,63.728,12780000.0
2009-12-18 06:44:00,63.745,63.789,63.74,63.771,87300000.0
2009-12-18 06:45:00,63.787,63.788,63.755,63.76,142820000.0
2009-12-18 06:46:00,63.759,63.784,63.753,63.772,108180000.0
2009-12-18 06:47:00,63.785,63.803,63.781,63.798,155510000.0
2009-12-18 06:48:00,63.801,63.807,63.773,63.773,125030000.0
2009-12-18 06:49:00,63.775,63.789,63.773,63.779,64690000.0
2009-12-18 06:50:00,63.771,63.788,63.771,63.779,88980000.0
2009-12-18 06:51:00,63.787,63.794,63.773,63.779,83890000.0
2009-12-18 06:52:00,63.779,63.787,63.772,63.779,74980000.0
2009-12-18 06:53:00,63.768,63.774,63.764,63.77,70940000.0
2009-12-18 06:54:00,63.767,63.774,63.76,63.767,80890000.0
2009-12-18 06:55:00,63.761,63.761,63.754,63.754,3190000.0
2009-12-18 06:56:00,63.757,63.764,63.75,63.759,79610000.0
2009-12-18 06:57:00,63.757,63.757,63.751,63.757,71010000.0
2009-12-18 06:58:00,63.758,63.762,63.757,63.758,68410000.0
2009-12-18 06:59:00,63.748,63.757,63.748,63.75,76060000.0
2009-12-18 07:00:00,63.765,63.765,63.753,63.763,11840000.0
2009-12-18 07:01:00,63.766,63.768,63.76,63.768,37780000.0
2009-12-18 07:02:00,63.765,63.767,63.761,63.761,60570000.0
2009-12-18 07:03:00,63.757,63.763,63.752,63.76,46030000.0
2009-12-18 07:04:00,63.765,63.776,63.765,63.769,74410000.0
2009-12-18 07:05:00,63.763,63.774,63.761,63.761,75250000.0
2009-12-18 07:06:00,63.775,63.777,63.77,63.771,53530000.0
2009-12-18 07:07:00,63.764,63.765,63.759,63.765,61900000.0
2009-12-18 07:08:00,63.778,63.778,63.771,63.776,63220000.0
2009-12-18 07:09:00,63.787,63.787,63.778,63.779,47960000.0
2009-12-18 07:10:00,63.769,63.782,63.769,63.782,44040000.0
2009-12-18 07:11:00,63.785,63.796,63.782,63.796,51500000.0
2009-12-18 07:12:00,63.802,63.819,63.795,63.815,99500000.0
2009-12-18 07:13:00,63.817,63.82,63.815,63.819,151330000.0
2009-12-18 07:14:00,63.827,63.827,63.812,63.819,80250000.0
2009-12-18 07:15:00,63.825,63.825,63.812,63.82,80260000.0
2009-12-18 07:16:00,63.811,63.818,63.811,63.818,48320000.0
2009-12-18 07:17:00,63.818,63.826,63.818,63.821,33630000.0
2009-12-18 07:18:00,63.837,63.837,63.822,63.822,55150000.0
2009-12-18 07:19:00,63.819,63.826,63.813,63.826,98010000.0
2009-12-18 07:20:00,63.823,63.834,63.823,63.827,113050000.0
2009-12-18 07:21:00,63.827,63.831,63.817,63.826,33820000.0
2009-12-18 07:22:00,63.831,63.837,63.831,63.837,48900000.0
2009-12-18 07:23:00,63.846,63.853,63.833,63.853,24460000.0
2009-12-18 07:24:00,63.876,63.876,63.854,63.86,42160000.0
2009-12-18 07:25:00,63.864,63.899,63.864,63.878,61500000.0
2009-12-18 07:26:00,63.888,63.894,63.88,63.888,71300000.0
2009-12-18 07:27:00,63.907,63.907,63.881,63.891,148780000.0
2009-12-18 07:28:00,63.897,63.903,63.884,63.889,83570000.0
2009-12-18 07:29:00,63.889,63.913,63.887,63.898,103870000.0
2009-12-18 07:30:00,63.912,63.92,63.907,63.917,117570000.0
2009-12-18 07:31:00,63.917,63.919,63.911,63.918,118430000.0
2009-12-18 07:32:00,63.915,63.947,63.915,63.942,75350000.0
2009-12-18 07:33:00,63.948,63.953,63.941,63.947,53040000.0
2009-12-18 07:34:00,63.939,63.955,63.939,63.955,36940000.0
2009-12-18 07:35:00,63.948,63.965,63.944,63.947,44280000.0
2009-12-18 07:36:00,63.952,63.981,63.948,63.979,34040000.0
2009-12-18 07:37:00,63.966,63.973,63.957,63.967,20680000.0
2009-12-18 07:38:00,63.984,63.993,63.98,63.98,42930000.0
2009-12-18 07:39:00,63.984,63.984,63.957,63.958,58900000.0
2009-12-18 07:40:00,63.952,63.965,63.942,63.956,107690000.0
2009-12-18 07:41:00,63.955,63.966,63.946,63.95,73320000.0
2009-12-18 07:42:00,63.959,63.961,63.952,63.956,71050000.0
2009-12-18 07:43:00,63.946,63.957,63.94,63.948,81320000.0
2009-12-18 07:44:00,63.944,63.963,63.942,63.942,140980000.0
2009-12-18 07:45:00,63.944,63.944,63.933,63.937,111920000.0
2009-12-18 07:46:00,63.931,63.934,63.92,63.93,146070000.0
2009-12-18 07:48:00,63.934,63.934,63.912,63.92,77780000.0
2009-12-18 07:49:00,63.92,63.935,63.914,63.935,94790000.0
2009-12-18 07:50:00,63.942,63.963,63.938,63.958,83260000.0
2009-12-18 07:51:00,63.948,63.956,63.943,63.956,74490000.0
2009-12-18 07:52:00,63.969,63.974,63.96,63.96,67720000.0
2009-12-18 07:53:00,63.962,63.978,63.962,63.978,71880000.0
2009-12-18 07:54:00,63.974,63.974,63.964,63.967,7520000.0
2009-12-18 07:55:00,63.972,64.011,63.972,63.989,83520000.0
2009-12-18 07:56:00,63.996,63.996,63.964,63.971,96720000.0
2009-12-18 07:57:00,63.964,63.973,63.952,63.959,99370000.0
2009-12-18 07:58:00,63.968,63.976,63.96,63.976,102220000.0
2009-12-18 07:59:00,63.97,64.0,63.965,63.993,77110000.0
2009-12-18 08:00:00,64.005,64.005,63.976,63.987,56530000.0
2009-12-18 08:01:00,63.982,63.99,63.963,63.971,39810000.0
2009-12-18 08:02:00,63.971,64.003,63.971,63.994,42530000.0
2009-12-18 08:03:00,64.021,64.057,64.015,64.049,35880000.0
2009-12-18 08:04:00,64.035,64.041,64.02,64.02,21790000.0
2009-12-18 08:05:00,64.019,64.023,64.015,64.018,42930000.0
2009-12-18 08:06:00,64.025,64.025,63.994,64.009,51760000.0
2009-12-18 08:07:00,63.993,63.995,63.981,63.985,108600000.0
2009-12-18 08:08:00,63.984,63.997,63.981,63.997,72680000.0
2009-12-18 08:09:00,63.996,63.996,63.987,63.995,72950000.0
2009-12-18 08:10:00,64.005,64.013,64.0,64.0,89370000.0
2009-12-18 08:11:00,64.016,64.016,64.002,64.007,141130000.0
2009-12-18 08:12:00,64.012,64.014,63.997,63.997,121630000.0
2009-12-18 08:13:00,63.995,63.997,63.989,63.99,148220000.0
2009-12-18 08:14:00,63.989,64.003,63.989,64.003,127950000.0
2009-12-18 08:15:00,64.002,64.003,63.991,63.991,65330000.0
2009-12-18 08:16:00,63.974,63.974,63.951,63.966,86910000.0
2009-12-18 08:17:00,63.968,63.975,63.963,63.968,83070000.0
2009-12-18 08:18:00,63.976,63.976,63.964,63.969,77110000.0
2009-12-18 08:19:00,63.967,63.974,63.959,63.961,76060000.0
2009-12-18 08:20:00,63.958,63.963,63.943,63.948,75160000.0
2009-12-18 08:21:00,63.943,63.948,63.938,63.946,12970000.0
2009-12-18 08:22:00,63.953,63.953,63.924,63.947,73200000.0
2009-12-18 08:23:00,63.96,63.965,63.954,63.959,73410000.0
2009-12-18 08:24:00,63.951,63.951,63.922,63.922,10550000.0
2009-12-18 08:25:00,63.91,63.915,63.903,63.908,142640000.0
2009-12-18 08:26:00,63.91,63.924,63.91,63.924,129270000.0
2009-12-18 08:27:00,63.93,63.93,63.895,63.899,73720000.0
2009-12-18 08:28:00,63.888,63.911,63.875,63.906,87060000.0
2009-12-18 08:29:00,63.921,63.944,63.907,63.944,85830000.0
2009-12-18 08:30:00,63.939,63.944,63.92,63.936,82300000.0
2009-12-18 08:31:00,63.945,63.945,63.922,63.931,71700000.0
2009-12-18 08:32:00,63.92,63.942,63.92,63.935,79180000.0
2009-12-18 08:33:00,63.951,63.951,63.942,63.942,5070000.0
2009-12-18 08:34:00,63.948,63.96,63.93,63.93,52260000.0
2009-12-18 08:35:00,63.937,63.945,63.934,63.936,106610000.0
2009-12-18 08:36:00,63.946,63.947,63.941,63.947,76680000.0
2009-12-18 08:37:00,63.938,63.945,63.93,63.93,74490000.0
2009-12-18 08:38:00,63.926,63.936,63.92,63.92,89150000.0
2009-12-18 08:39:00,63.923,63.923,63.912,63.917,130100000.0
2009-12-18 08:40:00,63.92,63.922,63.909,63.909,117400000.0
2009-12-18 08:41:00,63.908,63.923,63.9,63.923,157310000.0
2009-12-18 08:42:00,63.933,63.939,63.925,63.927,121550000.0
2009-12-18 08:43:00,63.94,63.953,63.933,63.939,71620000.0
2009-12-18 08:44:00,63.945,63.963,63.945,63.963,93010000.0
2009-12-18 08:45:00,63.984,63.984,63.937,63.945,83910000.0
2009-12-18 08:46:00,63.939,63.942,63.924,63.936,77010000.0
2009-12-18 08:47:00,63.935,63.942,63.921,63.929,73170000.0
2009-12-18 08:48:00,63.933,63.934,63.922,63.922,81470000.0
2009-12-18 08:49:00,63.94,63.942,63.93,63.93,12590000.0
2009-12-18 08:50:00,63.935,63.945,63.929,63.945,122480000.0
2009-12-18 08:51:00,63.936,63.954,63.936,63.948,66350000.0
2009-12-18 08:52:00,63.945,63.952,63.926,63.938,89090000.0
2009-12-18 08:53:00,63.946,63.946,63.934,63.939,82700000.0
2009-12-18 08:54:00,63.948,63.956,63.941,63.956,76850000.0
2009-12-18 08:55:00,63.95,63.959,63.944,63.958,63760000.0
2009-12-18 08:56:00,63.969,63.973,63.961,63.962,76770000.0
2009-12-18 08:57:00,63.965,63.982,63.964,63.982,7510000.0
2009-12-18 08:58:00,63.972,63.972,63.952,63.952,69920000.0
2009-12-18 08:59:00,63.961,63.967,63.96,63.967,87890000.0
2009-12-18 09:00:00,63.974,63.974,63.938,63.957,78600000.0
2009-12-18 09:01:00,63.947,64.001,63.947,64.001,73680000.0
2009-12-18 09:02:00,64.003,64.039,64.003,64.026,71650000.0
2009-12-18 09:03:00,64.032,64.032,64.008,64.026,72600000.0
2009-12-18 09:04:00,64.016,64.031,64.015,64.022,11100000.0
2009-12-18 09:05:00,64.011,64.026,64.011,64.026,37940000.0
2009-12-18 09:06:00,64.035,64.045,64.022,64.036,48340000.0
2009-12-18 09:07:00,64.036,64.039,63.996,64.004,98290000.0
2009-12-18 09:08:00,63.994,64.006,63.989,63.989,109520000.0
2009-12-18 09:09:00,64.004,64.015,63.983,63.983,34090000.0
2009-12-18 09:10:00,63.983,64.003,63.983,63.998,45850000.0
2009-12-18 09:11:00,63.998,64.003,63.99,63.99,20900000.0
2009-12-18 09:12:00,64.006,64.006,63.994,64.001,40580000.0
2009-12-18 09:13:00,63.988,63.99,63.987,63.988,59580000.0
2009-12-18 09:14:00,63.989,63.997,63.989,63.997,73850000.0
2009-12-18 09:15:00,64.006,64.006,63.991,63.991,147120000.0
2009-12-18 09:16:00,63.979,63.98,63.976,63.979,83540000.0
2009-12-18 09:17:00,63.979,63.986,63.979,63.98,98390000.0
2009-12-18 09:18:00,63.982,63.985,63.971,63.979,106460000.0
2009-12-18 09:19:00,63.986,63.987,63.979,63.987,107120000.0
2009-12-18 09:20:00,63.99,64.011,63.985,64.011,70440000.0
2009-12-18 09:21:00,64.02,64.031,64.013,64.027,48160000.0
2009-12-18 09:22:00,64.016,64.031,64.013,64.021,37000000.0
2009-12-18 09:23:00,64.015,64.021,63.998,64.01,43480000.0
2009-12-18 09:24:00,64.018,64.033,64.014,64.019,33300000.0
2009-12-18 09:25:00,64.02,64.029,64.007,64.024,20520000.0
2009-12-18 09:26:00,64.031,64.049,64.019,64.02,41790000.0
2009-12-18 09:27:00,64.031,64.05,64.017,64.05,62240000.0
2009-12-18 09:28:00,64.048,64.064,64.048,64.049,107460000.0
2009-12-18 09:29:00,64.041,64.051,64.022,64.031,74250000.0
2009-12-18 09:30:00,64.036,64.036,64.021,64.025,71830000.0
2009-12-18 09:31:00,64.038,64.052,64.034,64.048,90310000.0
2009-12-18 09:32:00,64.056,64.056,64.035,64.045,129840000.0
2009-12-18 09:33:00,64.045,64.053,64.038,64.046,113860000.0
2009-12-18 09:34:00,64.043,64.046,64.032,64.046,144750000.0
2009-12-18 09:35:00,64.036,64.043,64.032,64.036,118620000.0
2009-12-18 09:36:00,64.027,64.041,64.027,64.038,71110000.0
2009-12-18 09:37:00,64.045,64.045,64.023,64.029,101070000.0
2009-12-18 09:38:00,64.027,64.033,64.014,64.021,72940000.0
2009-12-18 09:39:00,64.026,64.026,64.011,64.011,76670000.0
2009-12-18 09:41:00,64.028,64.033,64.023,64.027,78870000.0
2009-12-18 09:42:00,64.031,64.031,64.026,64.027,11540000.0
2009-12-18 09:43:00,64.029,64.033,64.013,64.013,76030000.0
2009-12-18 09:44:00,64.01,64.022,64.002,64.011,101800000.0
2009-12-18 09:45:00,64.029,64.073,64.028,64.073,65620000.0
2009-12-18 09:46:00,64.074,64.081,64.054,64.062,97630000.0
2009-12-18 09:47:00,64.051,64.079,64.051,64.071,107400000.0
2009-12-18 09:48:00,64.104,64.162,64.099,64.156,93060000.0
2009-12-18 09:49:00,64.156,64.162,64.126,64.139,56990000.0
2009-12-18 09:50:00,64.125,64.131,64.108,64.125,56330000.0
2009-12-18 09:51:00,64.14,64.163,64.135,64.147,61340000.0
2009-12-18 09:52:00,64.145,64.145,64.117,64.125,91030000.0
2009-12-18 09:53:00,64.115,64.132,64.111,64.113,58470000.0
2009-12-18 09:54:00,64.118,64.139,64.117,64.128,87640000.0
2009-12-18 09:55:00,64.125,64.125,64.112,64.117,118990000.0
2009-12-18 09:56:00,64.105,64.107,64.082,64.082,79430000.0
2009-12-18 09:57:00,64.087,64.148,64.077,64.148,62330000.0
2009-12-18 09:58:00,64.144,64.144,64.12,64.12,74050000.0
2009-12-18 09:59:00,64.114,64.12,64.078,64.078,89440000.0
2009-12-18 10:00:00,64.071,64.107,64.065,64.104,115350000.0
2009-12-18 10:01:00,64.12,64.142,64.12,64.142,90400000.0
2009-12-18 10:02:00,64.139,64.15,64.134,64.149,76080000.0
2009-12-18 10:03:00,64.17,64.205,64.161,64.204,29760000.0
2009-12-18 10:04:00,64.2,64.21,64.172,64.21,104390000.0
2009-12-18 10:05:00,64.205,64.211,64.183,64.192,110160000.0
2009-12-18 10:06:00,64.2,64.247,64.2,64.238,100470000.0
2009-12-18 10:07:00,64.247,64.247,64.218,64.219,116150000.0
2009-12-18 10:08:00,64.223,64.225,64.202,64.214,131940000.0
2009-12-18 10:09:00,64.22,64.22,64.158,64.197,99450000.0
2009-12-18 10:10:00,64.188,64.206,64.186,64.19,88330000.0
2009-12-18 10:11:00,64.198,64.214,64.195,64.207,105000000.0
2009-12-18 10:12:00,64.216,64.231,64.204,64.217,71060000.0
2009-12-18 10:13:00,64.209,64.232,64.199,64.232,74670000.0
2009-12-18 10:14:00,64.253,64.264,64.253,64.257,87080000.0
2009-12-18 10:15:00,64.258,64.269,64.243,64.265,82530000.0
2009-12-18 10:16:00,64.259,64.286,64.259,64.275,61000000.0
2009-12-18 10:17:00,64.293,64.325,64.29,64.3,102350000.0
2009-12-18 10:18:00,64.292,64.313,64.292,64.293,79480000.0
2009-12-18 10:19:00,64.286,64.29,64.257,64.269,90520000.0
2009-12-18 10:20:00,64.269,64.283,64.257,64.283,76510000.0
2009-12-18 10:21:00,64.287,64.29,64.271,64.288,69920000.0
2009-12-18 10:22:00,64.29,64.312,64.284,64.305,96400000.0
2009-12-18 10:23:00,64.306,64.315,64.293,64.315,100860000.0
2009-12-18 10:24:00,64.312,64.341,64.308,64.337,84060000.0
2009-12-18 10:25:00,64.328,64.341,64.315,64.335,80080000.0
2009-12-18 10:26:00,64.341,64.341,64.311,64.329,80210000.0
2009-12-18 10:27:00,64.317,64.362,64.313,64.362,80870000.0
2009-12-18 10:28:00,64.354,64.354,64.326,64.341,57120000.0
2009-12-18 10:29:00,64.328,64.333,64.324,64.328,106260000.0
2009-12-18 10:30:00,64.332,64.363,64.329,64.357,97960000.0
2009-12-18 10:31:00,64.347,64.354,64.333,64.345,107360000.0
2009-12-18 10:32:00,64.358,64.391,64.358,64.386,64670000.0
2009-12-18 10:33:00,64.395,64.395,64.382,64.382,60180000.0
2009-12-18 10:34:00,64.383,64.383,64.338,64.369,66850000.0
2009-12-18 10:35:00,64.364,64.364,64.339,64.339,121670000.0
2009-12-18 10:36:00,64.344,64.355,64.335,64.339,130930000.0
2009-12-18 10:37:00,64.335,64.335,64.306,64.324,84070000.0
2009-12-18 10:38:00,64.318,64.325,64.312,64.313,79080000.0
2009-12-18 10:39:00,64.319,64.319,64.282,64.306,103320000.0
2009-12-18 10:40:00,64.298,64.311,64.291,64.294,109640000.0
2009-12-18 10:41:00,64.287,64.294,64.278,64.287,71910000.0
2009-12-18 10:42:00,64.299,64.304,64.285,64.285,66300000.0
2009-12-18 10:43:00,64.273,64.291,64.273,64.281,38420000.0
2009-12-18 10:44:00,64.289,64.296,64.283,64.288,54470000.0
2009-12-18 10:45:00,64.289,64.301,64.277,64.297,80660000.0
2009-12-18 10:46:00,64.3,64.315,64.297,64.299,68080000.0
2009-12-18 10:47:00,64.295,64.295,64.279,64.288,57960000.0
2009-12-18 10:48:00,64.292,64.315,64.285,64.315,84230000.0
2009-12-18 10:49:00,64.307,64.32,64.286,64.291,75230000.0
2009-12-18 10:50:00,64.277,64.289,64.266,64.275,63760000.0
2009-12-18 10:51:00,64.275,64.275,64.261,64.27,76680000.0
2009-12-18 10:52:00,64.267,64.271,64.259,64.268,66340000.0
2009-12-18 10:53:00,64.257,64.26,64.254,64.257,91170000.0
2009-12-18 10:54:00,64.274,64.274,64.262,64.267,77660000.0
2009-12-18 10:55:00,64.282,64.31,64.281,64.303,35930000.0
2009-12-18 10:56:00,64.304,64.304,64.292,64.298,56680000.0
2009-12-18 10:57:00,64.305,64.31,64.292,64.301,68110000.0
2009-12-18 10:58:00,64.306,64.31,64.295,64.295,86010000.0
2009-12-18 10:59:00,64.287,64.308,64.276,64.297,56940000.0
2009-12-18 11:00:00,64.306,64.375,64.302,64.375,37280000.0
2009-12-18 11:01:00,64.38,64.4,64.375,64.379,117720000.0
2009-12-18 11:02:00,64.387,64.389,64.367,64.388,120460000.0
2009-12-18 11:03:00,64.385,64.385,64.362,64.362,70240000.0
2009-12-18 11:04:00,64.35,64.37,64.347,64.368,81100000.0
2009-12-18 11:05:00,64.358,64.37,64.354,64.365,95800000.0
2009-12-18 11:06:00,64.364,64.37,64.345,64.356,108630000.0
2009-12-18 11:07:00,64.357,64.358,64.35,64.358,31000000.0
2009-12-18 11:08:00,64.369,64.374,64.362,64.366,29480000.0
2009-12-18 11:09:00,64.373,64.373,64.355,64.362,56840000.0
2009-12-18 11:10:00,64.367,64.367,64.349,64.349,13310000.0
2009-12-18 11:11:00,64.35,64.362,64.341,64.341,28780000.0
2009-12-18 11:12:00,64.356,64.356,64.34,64.34,65640000.0
2009-12-18 11:13:00,64.341,64.355,64.333,64.355,40080000.0
2009-12-18 11:14:00,64.357,64.357,64.34,64.349,94640000.0
2009-12-18 11:15:00,64.345,64.354,64.322,64.354,83430000.0
2009-12-18 11:16:00,64.343,64.343,64.321,64.321,33320000.0
2009-12-18 11:17:00,64.328,64.343,64.324,64.343,52370000.0
2009-12-18 11:18:00,64.344,64.344,64.331,64.336,46580000.0
2009-12-18 11:19:00,64.34,64.355,64.34,64.355,79820000.0
2009-12-18 11:20:00,64.347,64.354,64.34,64.349,95370000.0
2009-12-18 11:21:00,64.336,64.345,64.323,64.323,80150000.0
2009-12-18 11:22:00,64.317,64.331,64.315,64.327,144980000.0
2009-12-18 11:23:00,64.325,64.335,64.32,64.324,69230000.0
2009-12-18 11:24:00,64.325,64.334,64.321,64.334,47900000.0
2009-12-18 11:25:00,64.342,64.342,64.325,64.336,35430000.0
2009-12-18 11:26:00,64.336,64.34,64.323,64.336,36760000.0
2009-12-18 11:27:00,64.331,64.331,64.307,64.312,47550000.0
2009-12-18 11:28:00,64.307,64.31,64.294,64.304,22360000.0
2009-12-18 11:29:00,64.294,64.303,64.292,64.298,17750000.0
2009-12-18 11:30:00,64.292,64.305,64.292,64.305,52400000.0
2009-12-18 11:31:00,64.317,64.322,64.303,64.311,47040000.0
2009-12-18 11:32:00,64.31,64.329,64.31,64.316,53200000.0
2009-12-18 11:33:00,64.315,64.317,64.312,64.317,36960000.0
2009-12-18 11:34:00,64.308,64.314,64.3,64.3,53420000.0
2009-12-18 11:35:00,64.285,64.294,64.282,64.294,37050000.0
2009-12-18 11:36:00,64.304,64.329,64.296,64.323,86700000.0
2009-12-18 11:37:00,64.326,64.326,64.318,64.324,76300000.0
2009-12-18 11:38:00,64.324,64.324,64.316,64.316,67770000.0
2009-12-18 11:39:00,64.325,64.331,64.313,64.323,36370000.0
2009-12-18 11:40:00,64.328,64.351,64.328,64.346,24080000.0
2009-12-18 11:41:00,64.342,64.346,64.339,64.346,27680000.0
2009-12-18 11:42:00,64.359,64.364,64.35,64.35,72950000.0
2009-12-18 11:43:00,64.359,64.364,64.353,64.359,69990000.0
2009-12-18 11:44:00,64.367,64.367,64.353,64.359,35910000.0
2009-12-18 11:45:00,64.356,64.356,64.328,64.328,67790000.0
2009-12-18 11:46:00,64.334,64.353,64.334,64.353,108200000.0
2009-12-18 11:47:00,64.348,64.358,64.342,64.358,54830000.0
2009-12-18 11:48:00,64.355,64.355,64.336,64.347,47910000.0
2009-12-18 11:49:00,64.341,64.363,64.341,64.348,28060000.0
2009-12-18 11:50:00,64.342,64.355,64.34,64.34,65940000.0
2009-12-18 11:51:00,64.353,64.353,64.333,64.339,105190000.0
2009-12-18 11:52:00,64.331,64.346,64.331,64.339,70820000.0
2009-12-18 11:53:00,64.347,64.409,64.347,64.409,80290000.0
2009-12-18 11:54:00,64.389,64.419,64.366,64.373,45200000.0
2009-12-18 11:55:00,64.377,64.379,64.362,64.37,102220000.0
2009-12-18 11:56:00,64.378,64.383,64.361,64.374,77650000.0
2009-12-18 11:57:00,64.384,64.384,64.365,64.369,73640000.0
2009-12-18 11:58:00,64.375,64.377,64.369,64.375,68920000.0
2009-12-18 11:59:00,64.37,64.377,64.369,64.37,118200000.0
2009-12-18 12:00:00,64.377,64.386,64.371,64.38,113690000.0
2009-12-18 12:01:00,64.37,64.377,64.37,64.377,95860000.0
2009-12-18 12:02:00,64.375,64.391,64.375,64.385,99340000.0
2009-12-18 12:03:00,64.396,64.401,64.385,64.39,85000000.0
2009-12-18 12:04:00,64.388,64.4,64.384,64.394,64410000.0
2009-12-18 12:05:00,64.396,64.406,64.393,64.406,97700000.0
2009-12-18 12:06:00,64.413,64.413,64.393,64.393,79970000.0
2009-12-18 12:07:00,64.396,64.397,64.39,64.39,86740000.0
2009-12-18 12:08:00,64.397,64.403,64.39,64.39,73450000.0
2009-12-18 12:09:00,64.394,64.396,64.383,64.383,81010000.0
2009-12-18 12:10:00,64.384,64.384,64.354,64.367,76030000.0
2009-12-18 12:11:00,64.361,64.392,64.361,64.392,73890000.0
2009-12-18 12:12:00,64.395,64.405,64.384,64.399,98070000.0
2009-12-18 12:13:00,64.404,64.405,64.391,64.391,62080000.0
2009-12-18 12:14:00,64.399,64.4,64.397,64.398,90650000.0
2009-12-18 12:15:00,64.409,64.415,64.403,64.415,69990000.0
2009-12-18 12:16:00,64.408,64.415,64.402,64.407,127430000.0
2009-12-18 12:17:00,64.418,64.424,64.41,64.418,98430000.0
2009-12-18 12:18:00,64.416,64.417,64.409,64.409,97860000.0
2009-12-18 12:19:00,64.416,64.416,64.404,64.416,63980000.0
2009-12-18 12:20:00,64.412,64.432,64.412,64.421,102640000.0
2009-12-18 12:21:00,64.42,64.423,64.411,64.418,86520000.0
2009-12-18 12:22:00,64.411,64.416,64.411,64.416,40520000.0
2009-12-18 12:23:00,64.415,64.417,64.412,64.417,29660000.0
2009-12-18 12:24:00,64.418,64.426,64.413,64.418,79900000.0
2009-12-18 12:25:00,64.419,64.426,64.412,64.418,41010000.0
2009-12-18 12:26:00,64.431,64.436,64.43,64.436,106690000.0
2009-12-18 12:27:00,64.443,64.443,64.426,64.428,129210000.0
2009-12-18 12:28:00,64.434,64.434,64.421,64.433,51630000.0
2009-12-18 12:29:00,64.434,64.434,64.414,64.414,59800000.0
2009-12-18 12:30:00,64.42,64.441,64.41,64.429,60350000.0
2009-12-18 12:31:00,64.433,64.441,64.424,64.428,116980000.0
2009-12-18 12:32:00,64.426,64.426,64.421,64.421,37870000.0
2009-12-18 12:33:00,64.42,64.447,64.42,64.447,62180000.0
2009-12-18 12:34:00,64.448,64.462,64.434,64.434,47390000.0
2009-12-18 12:35:00,64.433,64.433,64.414,64.42,72680000.0
2009-12-18 12:36:00,64.427,64.427,64.409,64.409,72710000.0
2009-12-18 12:37:00,64.426,64.434,64.422,64.422,50290000.0
2009-12-18 12:38:00,64.414,64.422,64.403,64.407,56810000.0
2009-12-18 12:39:00,64.408,64.414,64.403,64.408,60660000.0
2009-12-18 12:40:00,64.397,64.422,64.397,64.416,48870000.0
2009-12-18 12:41:00,64.422,64.422,64.401,64.405,41700000.0
2009-12-18 12:42:00,64.415,64.415,64.401,64.401,45880000.0
2009-12-18 12:43:00,64.396,64.401,64.387,64.39,102860000.0
2009-12-18 12:44:00,64.377,64.383,64.37,64.37,158730000.0
2009-12-18 12:45:00,64.372,64.373,64.356,64.373,71660000.0
2009-12-18 12:46:00,64.37,64.375,64.37,64.371,79790000.0
2009-12-18 12:47:00,64.365,64.372,64.359,64.368,48300000.0
2009-12-18 12:48:00,64.365,64.365,64.36,64.36,34990000.0
2009-12-18 12:49:00,64.357,64.357,64.349,64.349,45370000.0
2009-12-18 12:50:00,64.352,64.357,64.351,64.356,96700000.0
2009-12-18 12:51:00,64.359,64.364,64.351,64.351,108940000.0
2009-12-18 12:52:00,64.366,64.373,64.358,64.369,33440000.0
2009-12-18 12:53:00,64.374,64.406,64.37,64.401,46700000.0
2009-12-18 12:54:00,64.409,64.419,64.404,64.409,20170000.0
2009-12-18 12:55:00,64.418,64.435,64.414,64.435,42170000.0
2009-12-18 12:56:00,64.424,64.429,64.402,64.402,64530000.0
2009-12-18 12:57:00,64.404,64.404,64.392,64.399,72660000.0
2009-12-18 12:58:00,64.394,64.411,64.394,64.407,145690000.0
2009-12-18 12:59:00,64.416,64.416,64.403,64.415,82010000.0
2009-12-18 13:00:00,64.42,64.42,64.398,64.409,100100000.0
2009-12-18 13:01:00,64.385,64.395,64.382,64.389,107430000.0
2009-12-18 13:02:00,64.392,64.413,64.387,64.4,103770000.0
2009-12-18 13:03:00,64.405,64.405,64.391,64.396,70340000.0
2009-12-18 13:04:00,64.39,64.396,64.39,64.396,45300000.0
2009-12-18 13:05:00,64.365,64.379,64.356,64.368,35010000.0
2009-12-18 13:06:00,64.388,64.431,64.386,64.417,37830000.0
2009-12-18 13:07:00,64.426,64.433,64.405,64.405,37830000.0
2009-12-18 13:08:00,64.401,64.407,64.398,64.398,19630000.0
2009-12-18 13:09:00,64.405,64.405,64.381,64.381,44970000.0
2009-12-18 13:10:00,64.392,64.4,64.384,64.389,53610000.0
2009-12-18 13:11:00,64.407,64.422,64.393,64.422,107500000.0
2009-12-18 13:12:00,64.426,64.428,64.42,64.42,73650000.0
2009-12-18 13:13:00,64.426,64.426,64.417,64.423,71240000.0
2009-12-18 13:14:00,64.418,64.426,64.417,64.424,82160000.0
2009-12-18 13:15:00,64.427,64.427,64.409,64.409,139850000.0
2009-12-18 13:16:00,64.416,64.422,64.413,64.416,121410000.0
2009-12-18 13:17:00,64.422,64.427,64.411,64.417,140460000.0
2009-12-18 13:18:00,64.424,64.424,64.412,64.422,118030000.0
2009-12-18 13:19:00,64.414,64.415,64.401,64.409,70140000.0
2009-12-18 13:20:00,64.418,64.423,64.414,64.418,94230000.0
2009-12-18 13:21:00,64.417,64.417,64.41,64.411,77780000.0
2009-12-18 13:22:00,64.429,64.429,64.42,64.421,71900000.0
2009-12-18 13:24:00,64.436,64.437,64.429,64.429,74280000.0
2009-12-18 13:25:00,64.435,64.435,64.429,64.429,7150000.0
2009-12-18 13:26:00,64.437,64.437,64.43,64.431,99930000.0
2009-12-18 13:27:00,64.44,64.444,64.424,64.424,115890000.0
2009-12-18 13:28:00,64.436,64.436,64.42,64.42,123500000.0
2009-12-18 13:29:00,64.435,64.435,64.407,64.409,76830000.0
2009-12-18 13:30:00,64.4,64.41,64.39,64.407,46090000.0
2009-12-18 13:32:00,64.418,64.426,64.413,64.418,46960000.0
2009-12-18 13:33:00,64.419,64.423,64.406,64.417,41810000.0
2009-12-18 13:34:00,64.418,64.418,64.411,64.414,25020000.0
2009-12-18 13:35:00,64.417,64.417,64.408,64.416,42880000.0
2009-12-18 13:36:00,64.418,64.418,64.408,64.408,56870000.0
2009-12-18 13:37:00,64.429,64.434,64.422,64.427,112710000.0
2009-12-18 13:38:00,64.434,64.444,64.432,64.438,70900000.0
2009-12-18 13:39:00,64.444,64.444,64.423,64.436,75670000.0
2009-12-18 13:40:00,64.425,64.429,64.403,64.411,86750000.0
2009-12-18 13:41:00,64.4,64.413,64.4,64.407,150320000.0
2009-12-18 13:42:00,64.415,64.418,64.409,64.409,132230000.0
2009-12-18 13:43:00,64.41,64.41,64.386,64.398,142990000.0
2009-12-18 13:44:00,64.387,64.39,64.383,64.387,130910000.0
2009-12-18 13:45:00,64.383,64.387,64.371,64.371,70410000.0
2009-12-18 13:46:00,64.383,64.383,64.37,64.37,97620000.0
2009-12-18 13:47:00,64.373,64.385,64.373,64.373,73770000.0
2009-12-18 13:48:00,64.385,64.385,64.372,64.379,76870000.0
2009-12-18 13:49:00,64.391,64.397,64.391,64.396,70590000.0
2009-12-18 13:50:00,64.398,64.404,64.391,64.391,74730000.0
2009-12-18 13:51:00,64.391,64.404,64.382,64.404,14120000.0
2009-12-18 13:52:00,64.394,64.395,64.382,64.387,89640000.0
2009-12-18 13:53:00,64.387,64.388,64.363,64.363,137090000.0
2009-12-18 13:54:00,64.371,64.371,64.337,64.356,119300000.0
2009-12-18 13:55:00,64.352,64.364,64.343,64.364,155930000.0
2009-12-18 13:56:00,64.359,64.377,64.356,64.36,136400000.0
2009-12-18 13:57:00,64.347,64.352,64.343,64.343,71580000.0
2009-12-18 13:58:00,64.333,64.353,64.333,64.343,88290000.0
2009-12-18 13:59:00,64.339,64.353,64.333,64.34,81760000.0
2009-12-18 14:00:00,64.345,64.345,64.314,64.314,74930000.0
2009-12-18 14:01:00,64.308,64.316,64.303,64.316,69780000.0
2009-12-18 14:02:00,64.328,64.333,64.316,64.326,82290000.0
2009-12-18 14:03:00,64.32,64.32,64.297,64.297,5450000.0
2009-12-18 14:04:00,64.294,64.302,64.289,64.302,18780000.0
2009-12-18 14:05:00,64.304,64.323,64.3,64.3,81590000.0
2009-12-18 14:06:00,64.31,64.31,64.28,64.28,117390000.0
2009-12-18 14:07:00,64.282,64.283,64.267,64.267,71920000.0
2009-12-18 14:08:00,64.285,64.291,64.28,64.285,103840000.0
2009-12-18 14:09:00,64.296,64.311,64.293,64.294,108900000.0
2009-12-18 14:10:00,64.295,64.318,64.295,64.318,106020000.0
2009-12-18 14:11:00,64.312,64.315,64.296,64.312,99500000.0
2009-12-18 14:12:00,64.311,64.316,64.306,64.307,91710000.0
2009-12-18 14:13:00,64.316,64.344,64.316,64.337,80880000.0
2009-12-18 14:14:00,64.346,64.347,64.334,64.34,67700000.0
2009-12-18 14:15:00,64.344,64.348,64.321,64.321,128500000.0
2009-12-18 14:16:00,64.328,64.336,64.327,64.336,78870000.0
2009-12-18 14:18:00,64.328,64.338,64.327,64.337,97480000.0
2009-12-18 14:19:00,64.345,64.362,64.34,64.357,91150000.0
2009-12-18 14:20:00,64.369,64.387,64.364,64.384,114690000.0
2009-12-18 14:21:00,64.394,64.404,64.376,64.402,100300000.0
2009-12-18 14:22:00,64.389,64.401,64.369,64.369,63110000.0
2009-12-18 14:23:00,64.385,64.385,64.378,64.378,57230000.0
2009-12-18 14:24:00,64.385,64.392,64.383,64.391,78800000.0
2009-12-18 14:25:00,64.394,64.398,64.383,64.398,59640000.0
2009-12-18 14:26:00,64.394,64.405,64.393,64.396,90840000.0
2009-12-18 14:27:00,64.407,64.422,64.396,64.416,74160000.0
2009-12-18 14:28:00,64.422,64.432,64.415,64.427,39690000.0
2009-12-18 14:29:00,64.426,64.428,64.398,64.398,83320000.0
2009-12-18 14:30:00,64.405,64.417,64.4,64.416,97330000.0
2009-12-18 14:31:00,64.413,64.416,64.403,64.403,88340000.0
2009-12-18 14:32:00,64.409,64.42,64.402,64.415,45710000.0
2009-12-18 14:33:00,64.429,64.434,64.421,64.428,42420000.0
2009-12-18 14:34:00,64.418,64.432,64.416,64.427,74730000.0
2009-12-18 14:35:00,64.436,64.443,64.43,64.43,94290000.0
2009-12-18 14:36:00,64.438,64.446,64.434,64.445,116070000.0
2009-12-18 14:37:00,64.443,64.465,64.443,64.448,109180000.0
2009-12-18 14:38:00,64.463,64.463,64.451,64.463,108380000.0
2009-12-18 14:39:00,64.461,64.467,64.46,64.466,102740000.0
2009-12-18 14:40:00,64.462,64.471,64.462,64.468,59900000.0
2009-12-18 14:41:00,64.462,64.5,64.462,64.492,97260000.0
2009-12-18 14:42:00,64.504,64.51,64.49,64.502,59800000.0
2009-12-18 14:43:00,64.489,64.501,64.481,64.481,53990000.0
2009-12-18 14:44:00,64.488,64.491,64.47,64.47,58160000.0
2009-12-18 14:45:00,64.47,64.47,64.423,64.423,81720000.0
2009-12-18 14:46:00,64.437,64.443,64.426,64.442,105180000.0
2009-12-18 14:47:00,64.446,64.451,64.44,64.448,141400000.0
2009-12-18 14:48:00,64.453,64.453,64.416,64.419,125510000.0
2009-12-18 14:49:00,64.414,64.415,64.409,64.414,85850000.0
2009-12-18 14:50:00,64.425,64.426,64.418,64.418,90200000.0
2009-12-18 14:51:00,64.43,64.43,64.403,64.425,102590000.0
2009-12-18 14:52:00,64.439,64.443,64.429,64.443,133310000.0
2009-12-18 14:53:00,64.435,64.444,64.423,64.43,96900000.0
2009-12-18 14:54:00,64.426,64.429,64.405,64.409,69010000.0
2009-12-18 14:55:00,64.407,64.412,64.403,64.405,57800000.0
2009-12-18 14:56:00,64.426,64.439,64.416,64.435,104950000.0
2009-12-18 14:57:00,64.439,64.443,64.425,64.425,169250000.0
2009-12-18 14:58:00,64.443,64.458,64.434,64.458,142950000.0
2009-12-18 14:59:00,64.46,64.46,64.441,64.447,100190000.0
2009-12-18 15:00:00,64.449,64.464,64.446,64.461,68200000.0
2009-12-18 15:01:00,64.453,64.475,64.453,64.473,91100000.0
2009-12-18 15:02:00,64.467,64.482,64.467,64.477,89190000.0
2009-12-18 15:03:00,64.48,64.48,64.437,64.439,121000000.0
2009-12-18 15:04:00,64.44,64.455,64.432,64.449,134270000.0
2009-12-18 15:05:00,64.442,64.448,64.421,64.448,115060000.0
2009-12-18 15:06:00,64.449,64.456,64.445,64.454,118060000.0
2009-12-18 15:07:00,64.461,64.462,64.444,64.462,125730000.0
2009-12-18 15:08:00,64.458,64.461,64.454,64.454,117860000.0
2009-12-18 15:09:00,64.469,64.469,64.453,64.467,54530000.0
2009-12-18 15:10:00,64.478,64.478,64.467,64.467,48670000.0
2009-12-18 15:11:00,64.468,64.472,64.46,64.464,83390000.0
2009-12-18 15:12:00,64.471,64.471,64.452,64.454,101830000.0
2009-12-18 15:13:00,64.466,64.475,64.466,64.467,79200000.0
2009-12-18 15:14:00,64.487,64.487,64.47,64.47,113250000.0
2009-12-18 15:15:00,64.476,64.476,64.462,64.475,52890000.0
2009-12-18 15:16:00,64.468,64.474,64.464,64.467,114750000.0
2009-12-18 15:17:00,64.475,64.475,64.465,64.475,86670000.0
2009-12-18 15:18:00,64.484,64.484,64.464,64.476,71420000.0
2009-12-18 15:19:00,64.47,64.471,64.459,64.462,104630000.0
2009-12-18 15:20:00,64.47,64.472,64.458,64.458,71760000.0
2009-12-18 15:21:00,64.467,64.475,64.461,64.461,96360000.0
2009-12-18 15:22:00,64.453,64.462,64.444,64.446,113860000.0
2009-12-18 15:23:00,64.435,64.44,64.424,64.439,90850000.0
2009-12-18 15:24:00,64.445,64.445,64.433,64.439,55660000.0
2009-12-18 15:25:00,64.445,64.445,64.424,64.439,59470000.0
2009-12-18 15:26:00,64.435,64.439,64.423,64.423,66000000.0
2009-12-18 15:27:00,64.419,64.424,64.409,64.424,98300000.0
2009-12-18 15:28:00,64.425,64.425,64.408,64.421,59930000.0
2009-12-18 15:29:00,64.426,64.435,64.426,64.435,83740000.0
2009-12-18 15:30:00,64.44,64.46,64.433,64.446,119120000.0
2009-12-18 15:31:00,64.463,64.463,64.439,64.446,87400000.0
2009-12-18 15:32:00,64.45,64.45,64.421,64.429,61510000.0
2009-12-18 15:33:00,64.426,64.433,64.414,64.418,80960000.0
2009-12-18 15:34:00,64.44,64.44,64.414,64.42,87990000.0
2009-12-18 15:35:00,64.424,64.441,64.424,64.435,101920000.0
2009-12-18 15:36:00,64.446,64.446,64.422,64.435,101290000.0
2009-12-18 15:37:00,64.44,64.44,64.402,64.413,80040000.0
2009-12-18 15:38:00,64.418,64.424,64.415,64.418,34260000.0
2009-12-18 15:39:00,64.44,64.451,64.434,64.442,101600000.0
2009-12-18 15:40:00,64.444,64.453,64.425,64.438,121230000.0
2009-12-18 15:41:00,64.429,64.447,64.414,64.434,110410000.0
2009-12-18 15:42:00,64.443,64.443,64.413,64.427,117110000.0
2009-12-18 15:43:00,64.418,64.433,64.412,64.433,131430000.0
2009-12-18 15:44:00,64.425,64.429,64.424,64.427,107640000.0
2009-12-18 15:45:00,64.438,64.442,64.423,64.436,94750000.0
2009-12-18 15:47:00,64.431,64.444,64.431,64.438,69580000.0
2009-12-18 15:48:00,64.444,64.444,64.433,64.434,76250000.0
2009-12-18 15:49:00,64.428,64.43,64.426,64.427,80610000.0
2009-12-18 15:50:00,64.435,64.441,64.421,64.436,88040000.0
2009-12-18 15:51:00,64.437,64.452,64.424,64.446,54270000.0
2009-12-18 15:52:00,64.452,64.465,64.452,64.459,105160000.0
2009-12-18 15:53:00,64.449,64.453,64.442,64.45,87790000.0
2009-12-18 15:54:00,64.447,64.457,64.437,64.437,98510000.0
2009-12-18 15:55:00,64.439,64.44,64.436,64.439,87070000.0
2009-12-18 15:56:00,64.438,64.445,64.432,64.432,70070000.0
2009-12-18 15:57:00,64.44,64.454,64.437,64.451,101660000.0
2009-12-18 15:58:00,64.446,64.454,64.442,64.448,101150000.0
2009-12-18 15:59:00,64.448,64.455,64.444,64.444,86320000.0
2009-12-18 16:00:00,64.454,64.454,64.426,64.429,89300000.0
2009-12-18 16:01:00,64.436,64.466,64.435,64.45,74460000.0
2009-12-18 16:02:00,64.447,64.454,64.441,64.448,69480000.0
2009-12-18 16:03:00,64.441,64.441,64.417,64.422,58910000.0
2009-12-18 16:04:00,64.418,64.418,64.384,64.395,114600000.0
2009-12-18 16:05:00,64.4,64.407,64.398,64.399,95970000.0
2009-12-18 16:06:00,64.415,64.415,64.373,64.373,109510000.0
2009-12-18 16:07:00,64.379,64.405,64.378,64.405,61240000.0
2009-12-18 16:08:00,64.394,64.401,64.37,64.37,58670000.0
2009-12-18 16:09:00,64.378,64.386,64.374,64.379,63070000.0
2009-12-18 16:10:00,64.377,64.384,64.372,64.384,111860000.0
2009-12-18 16:11:00,64.378,64.399,64.375,64.388,131610000.0
2009-12-18 16:12:00,64.406,64.41,64.389,64.403,81110000.0
2009-12-18 16:13:00,64.401,64.407,64.393,64.401,81470000.0
2009-12-18 16:14:00,64.401,64.408,64.391,64.398,102520000.0
2009-12-18 16:15:00,64.407,64.409,64.384,64.394,126180000.0
2009-12-18 16:16:00,64.404,64.406,64.392,64.392,78450000.0
2009-12-18 16:17:00,64.382,64.394,64.374,64.379,67750000.0
2009-12-18 16:18:00,64.375,64.375,64.335,64.348,37800000.0
2009-12-18 16:19:00,64.342,64.356,64.342,64.349,52720000.0
2009-12-18 16:20:00,64.343,64.364,64.336,64.348,79150000.0
2009-12-18 16:21:00,64.342,64.342,64.317,64.322,63600000.0
2009-12-18 16:22:00,64.339,64.351,64.336,64.339,67240000.0
2009-12-18 16:23:00,64.347,64.353,64.343,64.348,92040000.0
2009-12-18 16:24:00,64.359,64.364,64.351,64.351,76940000.0
2009-12-18 16:25:00,64.366,64.366,64.352,64.358,65730000.0
2009-12-18 16:26:00,64.357,64.364,64.352,64.36,84260000.0
2009-12-18 16:27:00,64.352,64.374,64.342,64.374,73400000.0
2009-12-18 16:28:00,64.366,64.374,64.36,64.374,89660000.0
2009-12-18 16:29:00,64.363,64.363,64.349,64.349,79890000.0
2009-12-18 16:30:00,64.358,64.363,64.35,64.355,38490000.0
2009-12-18 16:31:00,64.365,64.373,64.36,64.369,59970000.0
2009-12-18 16:32:00,64.36,64.371,64.35,64.361,65260000.0
2009-12-18 16:33:00,64.354,64.354,64.336,64.337,79160000.0
2009-12-18 16:34:00,64.351,64.356,64.336,64.356,61410000.0
2009-12-18 16:35:00,64.346,64.351,64.323,64.323,46680000.0
2009-12-18 16:36:00,64.332,64.351,64.327,64.347,121700000.0
2009-12-18 16:37:00,64.356,64.356,64.332,64.332,122710000.0
2009-12-18 16:38:00,64.341,64.346,64.338,64.339,68010000.0
2009-12-18 16:39:00,64.344,64.354,64.343,64.349,80670000.0
2009-12-18 16:40:00,64.356,64.364,64.344,64.364,95510000.0
2009-12-18 16:41:00,64.356,64.366,64.352,64.352,109550000.0
2009-12-18 16:42:00,64.36,64.364,64.351,64.351,34740000.0
2009-12-18 16:43:00,64.372,64.383,64.361,64.366,34970000.0
2009-12-18 16:44:00,64.377,64.378,64.363,64.363,55890000.0
2009-12-18 16:45:00,64.371,64.381,64.359,64.381,82770000.0
2009-12-18 16:46:00,64.378,64.384,64.37,64.37,32710000.0
2009-12-18 16:47:00,64.366,64.369,64.343,64.369,60860000.0
2009-12-18 16:48:00,64.379,64.383,64.366,64.377,33570000.0
2009-12-18 16:49:00,64.379,64.383,64.37,64.37,100630000.0
2009-12-18 16:50:00,64.367,64.372,64.353,64.364,86010000.0
2009-12-18 16:51:00,64.377,64.382,64.36,64.382,27900000.0
2009-12-18 16:52:00,64.378,64.381,64.365,64.368,53050000.0
2009-12-18 16:53:00,64.374,64.374,64.352,64.352,53560000.0
2009-12-18 16:54:00,64.353,64.353,64.334,64.349,76880000.0
2009-12-18 16:55:00,64.352,64.368,64.348,64.367,106220000.0
2009-12-18 16:56:00,64.36,64.372,64.351,64.351,79690000.0
2009-12-18 16:57:00,64.356,64.356,64.348,64.348,146480000.0
2009-12-18 16:58:00,64.354,64.355,64.346,64.355,73960000.0
2009-12-18 16:59:00,64.359,64.366,64.358,64.366,53910000.0
2009-12-18 17:00:00,64.377,64.394,64.37,64.394,33000000.0
2009-12-18 17:01:00,64.396,64.396,64.387,64.389,33290000.0
2009-12-18 17:02:00,64.389,64.389,64.367,64.376,54920000.0
2009-12-18 17:03:00,64.376,64.382,64.361,64.361,27120000.0
2009-12-18 17:04:00,64.357,64.364,64.351,64.364,17090000.0
2009-12-18 17:05:00,64.37,64.373,64.363,64.368,60170000.0
2009-12-18 17:06:00,64.367,64.376,64.363,64.376,52920000.0
2009-12-18 17:07:00,64.383,64.404,64.383,64.404,59680000.0
2009-12-18 17:08:00,64.4,64.407,64.4,64.407,41260000.0
2009-12-18 17:09:00,64.414,64.44,64.407,64.431,54140000.0
2009-12-18 17:10:00,64.42,64.431,64.41,64.428,34390000.0
2009-12-18 17:11:00,64.418,64.432,64.415,64.417,85750000.0
2009-12-18 17:12:00,64.428,64.432,64.414,64.425,82250000.0
2009-12-18 17:13:00,64.419,64.434,64.419,64.425,63920000.0
2009-12-18 17:14:00,64.432,64.432,64.411,64.419,37640000.0
2009-12-18 17:15:00,64.416,64.423,64.409,64.409,22880000.0
2009-12-18 17:16:00,64.427,64.438,64.412,64.438,29580000.0
2009-12-18 17:17:00,64.448,64.455,64.442,64.442,70880000.0
2009-12-18 17:18:00,64.457,64.457,64.45,64.45,64630000.0
2009-12-18 17:19:00,64.439,64.443,64.43,64.438,35550000.0
2009-12-18 17:20:00,64.449,64.462,64.445,64.457,67940000.0
2009-12-18 17:21:00,64.474,64.474,64.456,64.467,113080000.0
2009-12-18 17:22:00,64.457,64.47,64.443,64.46,51250000.0
2009-12-18 17:23:00,64.472,64.504,64.459,64.504,44830000.0
2009-12-18 17:24:00,64.515,64.54,64.505,64.526,29040000.0
2009-12-18 17:25:00,64.529,64.549,64.515,64.515,69060000.0
2009-12-18 17:26:00,64.507,64.507,64.491,64.491,113890000.0
2009-12-18 17:27:00,64.496,64.505,64.473,64.505,75650000.0
2009-12-18 17:28:00,64.499,64.511,64.485,64.49,79760000.0
2009-12-18 17:29:00,64.494,64.504,64.481,64.504,47290000.0
2009-12-18 17:30:00,64.51,64.521,64.501,64.514,91320000.0
2009-12-18 17:31:00,64.504,64.507,64.482,64.482,86830000.0
2009-12-18 17:32:00,64.476,64.482,64.468,64.476,66250000.0
2009-12-18 17:33:00,64.482,64.482,64.445,64.451,73090000.0
2009-12-18 17:34:00,64.46,64.474,64.456,64.474,117970000.0
2009-12-18 17:35:00,64.474,64.493,64.474,64.486,115080000.0
2009-12-18 17:36:00,64.495,64.495,64.483,64.488,96560000.0
2009-12-18 17:37:00,64.479,64.503,64.466,64.503,97370000.0
2009-12-18 17:38:00,64.513,64.551,64.513,64.551,82650000.0
2009-12-18 17:39:00,64.547,64.576,64.547,64.574,65710000.0
2009-12-18 17:40:00,64.582,64.591,64.573,64.586,104870000.0
2009-12-18 17:41:00,64.583,64.612,64.583,64.607,81520000.0
2009-12-18 17:42:00,64.613,64.613,64.592,64.6,87190000.0
2009-12-18 17:43:00,64.586,64.587,64.549,64.553,70270000.0
2009-12-18 17:44:00,64.557,64.566,64.542,64.56,87910000.0
2009-12-18 17:45:00,64.554,64.573,64.554,64.566,71630000.0
2009-12-18 17:46:00,64.56,64.57,64.544,64.55,61730000.0
2009-12-18 17:47:00,64.555,64.562,64.546,64.551,112990000.0
2009-12-18 17:48:00,64.56,64.589,64.555,64.585,63920000.0
2009-12-18 17:49:00,64.589,64.695,64.589,64.686,96600000.0
2009-12-18 17:50:00,64.699,64.72,64.695,64.708,67030000.0
2009-12-18 17:51:00,64.696,64.705,64.667,64.671,138250000.0
2009-12-18 17:52:00,64.675,64.676,64.661,64.676,105660000.0
2009-12-18 17:53:00,64.672,64.69,64.662,64.686,100100000.0
2009-12-18 17:54:00,64.693,64.693,64.655,64.664,58910000.0
2009-12-18 17:55:00,64.653,64.701,64.649,64.662,110680000.0
2009-12-18 17:56:00,64.653,64.661,64.632,64.632,77660000.0
2009-12-18 17:57:00,64.644,64.644,64.608,64.635,45400000.0
2009-12-18 17:58:00,64.636,64.643,64.62,64.62,25350000.0
2009-12-18 17:59:00,64.631,64.661,64.619,64.655,85810000.0
2009-12-18 18:00:00,64.664,64.664,64.618,64.64,40710000.0
2009-12-18 18:01:00,64.633,64.64,64.616,64.629,108130000.0
2009-12-18 18:02:00,64.616,64.624,64.612,64.619,139820000.0
2009-12-18 18:03:00,64.626,64.641,64.623,64.633,46930000.0
2009-12-18 18:04:00,64.636,64.638,64.609,64.612,70390000.0
2009-12-18 18:05:00,64.618,64.626,64.603,64.62,60270000.0
2009-12-18 18:06:00,64.631,64.632,64.613,64.618,116560000.0
2009-12-18 18:07:00,64.637,64.637,64.614,64.627,45000000.0
2009-12-18 18:08:00,64.624,64.624,64.605,64.616,61990000.0
2009-12-18 18:09:00,64.621,64.636,64.614,64.636,41710000.0
2009-12-18 18:10:00,64.634,64.663,64.634,64.649,79360000.0
2009-12-18 18:11:00,64.649,64.655,64.64,64.64,80230000.0
2009-12-18 18:12:00,64.645,64.654,64.64,64.654,51100000.0
2009-12-18 18:13:00,64.644,64.652,64.632,64.632,60150000.0
2009-12-18 18:14:00,64.621,64.641,64.621,64.636,62350000.0
2009-12-18 18:15:00,64.641,64.641,64.613,64.613,51120000.0
2009-12-18 18:16:00,64.606,64.608,64.605,64.606,44600000.0
2009-12-18 18:17:00,64.598,64.612,64.586,64.6,55080000.0
2009-12-18 18:18:00,64.603,64.603,64.566,64.581,106820000.0
2009-12-18 18:19:00,64.564,64.57,64.532,64.532,159550000.0
2009-12-18 18:20:00,64.513,64.52,64.475,64.482,86720000.0
2009-12-18 18:21:00,64.488,64.495,64.474,64.495,82580000.0
2009-12-18 18:22:00,64.502,64.525,64.495,64.517,50180000.0
2009-12-18 18:23:00,64.502,64.502,64.483,64.491,34600000.0
2009-12-18 18:24:00,64.497,64.497,64.47,64.479,48800000.0
2009-12-18 18:25:00,64.481,64.503,64.481,64.491,96550000.0
2009-12-18 18:26:00,64.483,64.491,64.48,64.484,112390000.0
2009-12-18 18:27:00,64.495,64.495,64.472,64.472,37210000.0
2009-12-18 18:28:00,64.475,64.475,64.442,64.442,50350000.0
2009-12-18 18:29:00,64.433,64.433,64.421,64.426,27900000.0
2009-12-18 18:30:00,64.427,64.437,64.424,64.437,45160000.0
2009-12-18 18:31:00,64.431,64.446,64.431,64.438,63940000.0
2009-12-18 18:32:00,64.435,64.437,64.43,64.437,67650000.0
2009-12-18 18:33:00,64.448,64.451,64.426,64.444,137720000.0
2009-12-18 18:34:00,64.442,64.442,64.423,64.431,82270000.0
2009-12-18 18:35:00,64.425,64.425,64.412,64.418,99830000.0
2009-12-18 18:36:00,64.411,64.415,64.36,64.376,105350000.0
2009-12-18 18:37:00,64.363,64.385,64.355,64.385,111700000.0
2009-12-18 18:38:00,64.383,64.419,64.383,64.404,76810000.0
2009-12-18 18:39:00,64.41,64.421,64.401,64.415,48840000.0
2009-12-18 18:40:00,64.427,64.452,64.42,64.452,40630000.0
2009-12-18 18:41:00,64.46,64.476,64.46,64.468,43830000.0
2009-12-18 18:42:00,64.485,64.485,64.473,64.473,37920000.0
2009-12-18 18:43:00,64.476,64.476,64.453,64.458,20900000.0
2009-12-18 18:44:00,64.461,64.467,64.461,64.467,44540000.0
2009-12-18 18:45:00,64.465,64.465,64.422,64.422,55850000.0
2009-12-18 18:46:00,64.425,64.426,64.419,64.424,110790000.0
2009-12-18 18:47:00,64.419,64.423,64.397,64.411,74710000.0
2009-12-18 18:48:00,64.407,64.407,64.38,64.38,67990000.0
2009-12-18 18:49:00,64.381,64.381,64.357,64.368,83290000.0
2009-12-18 18:50:00,64.381,64.413,64.381,64.397,138950000.0
2009-12-18 18:51:00,64.408,64.423,64.393,64.405,113630000.0
2009-12-18 18:52:00,64.407,64.416,64.407,64.416,155930000.0
2009-12-18 18:53:00,64.409,64.43,64.404,64.422,122950000.0
2009-12-18 18:54:00,64.445,64.445,64.431,64.438,72410000.0
2009-12-18 18:55:00,64.433,64.443,64.433,64.443,85200000.0
2009-12-18 18:56:00,64.448,64.448,64.441,64.441,85770000.0
2009-12-18 18:57:00,64.448,64.448,64.439,64.448,79190000.0
2009-12-18 18:58:00,64.449,64.457,64.449,64.449,69830000.0
2009-12-18 18:59:00,64.446,64.446,64.431,64.431,75380000.0
2009-12-18 19:00:00,64.426,64.426,64.408,64.408,8450000.0
2009-12-18 19:01:00,64.404,64.416,64.384,64.416,63300000.0
2009-12-18 19:02:00,64.419,64.429,64.405,64.409,84730000.0
2009-12-18 19:03:00,64.409,64.414,64.403,64.409,79650000.0
2009-12-18 19:06:00,64.418,64.423,64.414,64.418,72000000.0
2009-12-18 19:07:00,64.429,64.436,64.429,64.43,8460000.0
2009-12-18 19:09:00,64.442,64.442,64.431,64.436,127390000.0
2009-12-18 19:10:00,64.439,64.453,64.439,64.441,65950000.0
2009-12-18 19:11:00,64.451,64.457,64.449,64.449,101060000.0
2009-12-18 19:12:00,64.465,64.465,64.44,64.44,79520000.0
2009-12-18 19:13:00,64.459,64.476,64.454,64.476,73870000.0
2009-12-18 19:14:00,64.474,64.475,64.462,64.475,65240000.0
2009-12-18 19:15:00,64.478,64.478,64.462,64.463,80900000.0
2009-12-18 19:16:00,64.467,64.487,64.467,64.482,11640000.0
2009-12-18 19:17:00,64.488,64.493,64.483,64.489,86220000.0
2009-12-18 19:18:00,64.492,64.492,64.465,64.465,109280000.0
2009-12-18 19:19:00,64.465,64.473,64.46,64.469,109150000.0
2009-12-18 19:20:00,64.462,64.474,64.462,64.468,105470000.0
2009-12-18 19:21:00,64.468,64.474,64.458,64.468,69360000.0
2009-12-18 19:23:00,64.468,64.481,64.462,64.479,36820000.0
2009-12-18 19:24:00,64.485,64.486,64.48,64.48,45840000.0
2009-12-18 19:25:00,64.489,64.496,64.489,64.49,32890000.0
2009-12-18 19:26:00,64.506,64.506,64.484,64.489,22150000.0
2009-12-18 19:27:00,64.498,64.503,64.484,64.503,40780000.0
2009-12-18 19:28:00,64.508,64.514,64.501,64.501,57520000.0
2009-12-18 19:29:00,64.486,64.494,64.479,64.485,115470000.0
2009-12-18 19:30:00,64.5,64.529,64.49,64.52,69260000.0
2009-12-18 19:31:00,64.537,64.537,64.528,64.536,74420000.0
2009-12-18 19:32:00,64.527,64.542,64.527,64.539,83340000.0
2009-12-18 19:33:00,64.546,64.546,64.523,64.543,139710000.0
2009-12-18 19:34:00,64.537,64.557,64.537,64.553,114450000.0
2009-12-18 19:35:00,64.554,64.585,64.554,64.585,142330000.0
2009-12-18 19:36:00,64.574,64.574,64.524,64.546,128450000.0
2009-12-18 19:37:00,64.539,64.568,64.529,64.541,70330000.0
2009-12-18 19:38:00,64.527,64.54,64.518,64.535,93850000.0
2009-12-18 19:39:00,64.542,64.553,64.534,64.55,80150000.0
2009-12-18 19:40:00,64.549,64.55,64.533,64.541,77420000.0
2009-12-18 19:41:00,64.539,64.551,64.533,64.538,74020000.0
2009-12-18 19:42:00,64.547,64.556,64.543,64.556,72490000.0
2009-12-18 19:43:00,64.555,64.555,64.539,64.539,7510000.0
2009-12-18 19:44:00,64.538,64.54,64.537,64.537,19920000.0
2009-12-18 19:45:00,64.546,64.546,64.542,64.546,42910000.0
2009-12-18 19:46:00,64.54,64.547,64.54,64.547,56460000.0
2009-12-18 19:47:00,64.548,64.554,64.541,64.554,112320000.0
2009-12-18 19:48:00,64.556,64.556,64.55,64.55,82530000.0
2009-12-18 19:49:00,64.555,64.555,64.533,64.537,74800000.0
2009-12-18 19:50:00,64.531,64.531,64.496,64.502,95630000.0
2009-12-18 19:51:00,64.515,64.524,64.506,64.509,146170000.0
2009-12-18 19:52:00,64.516,64.517,64.511,64.513,112910000.0
2009-12-18 19:53:00,64.502,64.505,64.492,64.498,146140000.0
2009-12-18 19:54:00,64.505,64.507,64.499,64.505,132860000.0
2009-12-18 19:55:00,64.509,64.526,64.509,64.526,65500000.0
2009-12-18 19:56:00,64.529,64.53,64.527,64.528,88810000.0
2009-12-18 19:57:00,64.538,64.538,64.53,64.531,84790000.0
2009-12-18 19:58:00,64.529,64.532,64.526,64.529,86370000.0
2009-12-18 19:59:00,64.541,64.554,64.54,64.54,69950000.0
2009-12-18 20:00:00,64.553,64.553,64.534,64.545,84130000.0
2009-12-18 20:02:00,64.567,64.567,64.56,64.561,63260000.0
2009-12-18 20:03:00,64.555,64.561,64.541,64.541,50000000.0
2009-12-18 20:04:00,64.544,64.544,64.52,64.52,42570000.0
2009-12-18 20:05:00,64.529,64.543,64.529,64.538,50080000.0
2009-12-18 20:06:00,64.546,64.546,64.524,64.529,109680000.0
2009-12-18 20:07:00,64.528,64.537,64.528,64.53,154850000.0
2009-12-18 20:08:00,64.538,64.544,64.533,64.538,80620000.0
2009-12-18 20:09:00,64.536,64.537,64.531,64.537,86660000.0
2009-12-18 20:10:00,64.543,64.554,64.543,64.549,52720000.0
2009-12-18 20:11:00,64.547,64.549,64.547,64.549,33290000.0
2009-12-18 20:12:00,64.556,64.556,64.538,64.538,42690000.0
2009-12-18 20:13:00,64.547,64.549,64.541,64.543,92530000.0
2009-12-18 20:14:00,64.539,64.545,64.527,64.527,103490000.0
2009-12-18 20:15:00,64.536,64.536,64.529,64.53,38900000.0
2009-12-18 20:16:00,64.536,64.536,64.529,64.529,44760000.0
2009-12-18 20:17:00,64.526,64.526,64.513,64.518,24790000.0
2009-12-18 20:18:00,64.526,64.526,64.513,64.513,49320000.0
2009-12-18 20:19:00,64.515,64.517,64.51,64.516,60130000.0
2009-12-18 20:20:00,64.526,64.536,64.522,64.536,74130000.0
2009-12-18 20:21:00,64.536,64.538,64.529,64.538,146460000.0
2009-12-18 20:22:00,64.535,64.535,64.502,64.51,82320000.0
2009-12-18 20:23:00,64.516,64.516,64.493,64.5,95900000.0
2009-12-18 20:24:00,64.506,64.508,64.5,64.501,113000000.0
2009-12-18 20:25:00,64.5,64.5,64.497,64.499,112020000.0
2009-12-18 20:26:00,64.496,64.496,64.489,64.495,71560000.0
2009-12-18 20:27:00,64.507,64.507,64.497,64.497,49960000.0
2009-12-18 20:28:00,64.496,64.499,64.496,64.498,39990000.0
2009-12-18 20:30:00,64.506,64.507,64.5,64.501,33730000.0
2009-12-18 20:31:00,64.506,64.506,64.499,64.499,22960000.0
2009-12-18 20:32:00,64.511,64.519,64.509,64.509,45120000.0
2009-12-18 20:33:00,64.52,64.533,64.517,64.533,54980000.0
2009-12-18 20:34:00,64.526,64.537,64.526,64.535,102820000.0
2009-12-18 20:35:00,64.526,64.534,64.521,64.521,75280000.0
2009-12-18 20:36:00,64.536,64.536,64.519,64.527,67580000.0
2009-12-18 20:37:00,64.518,64.527,64.518,64.527,85510000.0
2009-12-18 20:38:00,64.528,64.528,64.518,64.518,141240000.0
2009-12-18 20:39:00,64.534,64.534,64.511,64.511,109640000.0
2009-12-18 20:40:00,64.506,64.507,64.498,64.5,151200000.0
2009-12-18 20:41:00,64.493,64.493,64.483,64.487,128940000.0
2009-12-18 20:42:00,64.504,64.504,64.491,64.491,63560000.0
2009-12-18 20:43:00,64.489,64.496,64.481,64.481,90690000.0
2009-12-18 20:44:00,64.481,64.485,64.473,64.479,79360000.0
2009-12-18 20:45:00,64.481,64.484,64.474,64.479,75900000.0
2009-12-18 20:46:00,64.495,64.495,64.485,64.488,72160000.0
2009-12-18 20:48:00,64.494,64.494,64.488,64.488,47250000.0
2009-12-18 20:50:00,64.486,64.49,64.484,64.489,109560000.0
2009-12-18 20:51:00,64.505,64.513,64.491,64.491,58240000.0
2009-12-18 20:52:00,64.508,64.514,64.503,64.508,98360000.0
2009-12-18 20:53:00,64.517,64.52,64.511,64.511,70780000.0
2009-12-18 20:54:00,64.515,64.515,64.49,64.49,80380000.0
2009-12-18 20:56:00,64.479,64.483,64.465,64.465,62380000.0
2009-12-18 20:57:00,64.479,64.479,64.461,64.461,83860000.0
2009-12-18 20:58:00,64.445,64.458,64.427,64.44,93390000.0
2009-12-18 20:59:00,64.445,64.445,64.429,64.431,138520000.0
2009-12-18 21:00:00,64.434,64.437,64.424,64.432,113520000.0
2009-12-18 21:01:00,64.423,64.433,64.422,64.429,110330000.0
2009-12-18 21:02:00,64.428,64.435,64.423,64.426,102580000.0
2009-12-18 21:03:00,64.427,64.43,64.418,64.43,32770000.0
2009-12-18 21:04:00,64.432,64.444,64.429,64.443,17000000.0
2009-12-18 21:05:00,64.446,64.456,64.446,64.446,83870000.0
2009-12-18 21:06:00,64.452,64.458,64.447,64.452,119810000.0
2009-12-18 21:07:00,64.457,64.457,64.448,64.453,65040000.0
2009-12-18 21:08:00,64.446,64.456,64.437,64.437,103010000.0
2009-12-18 21:09:00,64.425,64.431,64.418,64.422,110860000.0
2009-12-18 21:10:00,64.41,64.419,64.403,64.403,108630000.0
2009-12-18 21:11:00,64.396,64.405,64.394,64.394,89860000.0
2009-12-18 21:12:00,64.403,64.41,64.393,64.404,90780000.0
2009-12-18 21:13:00,64.394,64.401,64.391,64.392,77980000.0
2009-12-18 21:14:00,64.384,64.384,64.37,64.37,67260000.0
2009-12-18 21:15:00,64.372,64.374,64.351,64.351,123260000.0
2009-12-18 21:16:00,64.358,64.36,64.344,64.356,70430000.0
2009-12-18 21:17:00,64.361,64.362,64.335,64.339,89680000.0
2009-12-18 21:18:00,64.339,64.352,64.334,64.352,95880000.0
2009-12-18 21:19:00,64.35,64.363,64.35,64.351,89600000.0
2009-12-18 21:20:00,64.36,64.381,64.36,64.381,123260000.0
2009-12-18 21:21:00,64.396,64.404,64.386,64.386,104650000.0
2009-12-18 21:22:00,64.392,64.401,64.377,64.379,55610000.0
2009-12-18 21:23:00,64.37,64.381,64.37,64.376,51240000.0
2009-12-18 21:24:00,64.382,64.382,64.37,64.371,82680000.0
2009-12-18 21:25:00,64.373,64.383,64.355,64.365,66930000.0
2009-12-18 21:26:00,64.371,64.379,64.357,64.374,93960000.0
2009-12-18 21:27:00,64.39,64.395,64.366,64.395,65100000.0
2009-12-18 21:28:00,64.405,64.405,64.391,64.391,38830000.0
2009-12-18 21:29:00,64.394,64.4,64.377,64.388,83310000.0
2009-12-18 21:30:00,64.375,64.402,64.375,64.387,101480000.0
2009-12-18 21:32:00,64.389,64.4,64.367,64.381,48640000.0
2009-12-18 21:33:00,64.385,64.394,64.369,64.394,39580000.0
2009-12-18 21:34:00,64.372,64.393,64.372,64.393,72610000.0
2009-12-18 21:35:00,64.389,64.413,64.389,64.409,91790000.0
2009-12-18 21:36:00,64.414,64.414,64.384,64.406,112960000.0
2009-12-18 21:37:00,64.381,64.402,64.381,64.399,106790000.0
2009-12-18 21:39:00,64.403,64.403,64.385,64.399,97720000.0
2009-12-18 21:40:00,64.391,64.402,64.385,64.398,58660000.0
2009-12-18 21:42:00,64.402,64.402,64.381,64.396,58830000.0
2009-12-18 21:44:00,64.402,64.402,64.375,64.382,66270000.0
2009-12-18 21:45:00,64.385,64.385,64.366,64.383,83190000.0
2009-12-18 21:46:00,64.36,64.369,64.346,64.369,123470000.0
2009-12-18 21:47:00,64.375,64.38,64.375,64.378,145390000.0
2009-12-18 21:48:00,64.385,64.385,64.362,64.376,136300000.0
2009-12-18 21:49:00,64.353,64.379,64.353,64.375,90560000.0
2009-12-18 21:50:00,64.373,64.379,64.369,64.375,98550000.0
2009-12-18 21:51:00,64.387,64.39,64.369,64.39,11680000.0
2009-12-18 21:52:00,64.376,64.414,64.376,64.414,147430000.0
2009-12-18 21:53:00,64.406,64.422,64.394,64.405,100190000.0
2009-12-18 21:54:00,64.414,64.414,64.378,64.39,64430000.0
2009-12-18 21:55:00,64.379,64.385,64.362,64.364,19230000.0
2009-12-18 21:56:00,64.366,64.366,64.325,64.337,107250000.0
2009-12-18 21:57:00,64.346,64.35,64.325,64.325,177190000.0
2009-12-18 21:58:00,64.346,64.378,64.346,64.378,153750000.0
2009-12-18 21:59:00,64.381,64.41,64.372,64.39,113260000.0
2009-12-18 22:00:00,64.419,64.419,64.387,64.39,75240000.0
2009-12-18 22:01:00,64.395,64.411,64.376,64.376,93070000.0
2009-12-18 22:02:00,64.369,64.39,64.369,64.385,90750000.0
2009-12-18 22:03:00,64.389,64.393,64.369,64.369,130340000.0
2009-12-18 22:04:00,64.375,64.394,64.375,64.394,151800000.0
2009-12-18 22:05:00,64.387,64.4,64.378,64.389,121650000.0
2009-12-18 22:06:00,64.407,64.418,64.38,64.407,136260000.0
2009-12-18 22:07:00,64.41,64.413,64.388,64.413,128910000.0
2009-12-18 22:08:00,64.406,64.406,64.378,64.392,118180000.0
2009-12-18 22:09:00,64.396,64.399,64.386,64.399,10000000.0
2009-12-18 22:10:00,64.369,64.386,64.369,64.378,56380000.0
2009-12-18 22:11:00,64.386,64.398,64.37,64.379,96510000.0
2009-12-18 22:12:00,64.399,64.399,64.372,64.386,111380000.0
2009-12-18 22:13:00,64.404,64.412,64.397,64.412,84240000.0
2009-12-18 22:14:00,64.403,64.41,64.39,64.407,112530000.0
2009-12-18 22:15:00,64.426,64.426,64.401,64.412,53420000.0
2009-12-18 22:16:00,64.407,64.408,64.384,64.398,120160000.0
2009-12-18 22:17:00,64.399,64.406,64.399,64.399,102000000.0
2009-12-18 22:18:00,64.417,64.417,64.4,64.4,79750000.0
2009-12-18 22:19:00,64.394,64.394,64.362,64.373,103670000.0
2009-12-18 22:20:00,64.363,64.386,64.361,64.376,72870000.0
2009-12-18 22:21:00,64.39,64.39,64.36,64.376,110030000.0
2009-12-18 22:22:00,64.361,64.389,64.361,64.382,123810000.0
2009-12-18 22:23:00,64.359,64.382,64.359,64.38,95020000.0
2009-12-18 22:24:00,64.393,64.393,64.368,64.385,61020000.0
2009-12-18 22:25:00,64.393,64.393,64.366,64.389,64670000.0
2009-12-18 22:26:00,64.385,64.386,64.358,64.367,71950000.0
2009-12-18 22:27:00,64.374,64.374,64.345,64.362,102480000.0
2009-12-18 22:28:00,64.355,64.369,64.355,64.365,60450000.0
2009-12-18 22:29:00,64.374,64.384,64.365,64.365,83700000.0
2009-12-18 22:30:00,64.382,64.384,64.367,64.367,14680000.0
2009-12-18 22:31:00,64.361,64.366,64.352,64.363,15830000.0
2009-12-18 22:32:00,64.356,64.366,64.356,64.366,72200000.0
2009-12-18 22:33:00,64.368,64.375,64.355,64.366,85410000.0
2009-12-18 22:34:00,64.341,64.346,64.341,64.346,4880000.0
2009-12-18 22:35:00,64.351,64.356,64.339,64.356,118420000.0
2009-12-18 22:36:00,64.375,64.375,64.362,64.37,103620000.0
2009-12-18 22:39:00,64.365,64.374,64.359,64.369,109610000.0
2009-12-18 22:42:00,64.361,64.364,64.342,64.349,132900000.0
2009-12-18 22:45:00,64.357,64.358,64.351,64.352,101190000.0
2009-12-18 22:46:00,64.338,64.354,64.338,64.354,7130000.0
2009-12-18 22:47:00,64.328,64.352,64.325,64.339,77710000.0
2009-12-18 22:48:00,64.343,64.343,64.323,64.323,69680000.0
2009-12-18 22:49:00,64.333,64.333,64.315,64.327,15250000.0
2009-12-18 22:50:00,64.325,64.331,64.303,64.326,97530000.0
2009-12-18 22:51:00,64.336,64.336,64.317,64.329,51590000.0
2009-12-18 22:52:00,64.314,64.318,64.295,64.31,102730000.0
2009-12-18 22:53:00,64.309,64.325,64.299,64.325,82040000.0
2009-12-18 22:54:00,64.326,64.344,64.305,64.344,91110000.0
2009-12-18 22:55:00,64.345,64.345,64.318,64.319,82500000.0
2009-12-18 22:56:00,64.31,64.338,64.301,64.328,72930000.0
2009-12-18 22:57:00,64.331,64.342,64.323,64.336,104000000.0
2009-12-18 22:58:00,64.327,64.341,64.321,64.331,104940000.0
2009-12-18 22:59:00,64.337,64.344,64.325,64.344,83720000.0
2009-12-18 23:00:00,64.351,64.383,64.349,64.379,84410000.0
2009-12-18 23:01:00,64.354,64.37,64.333,64.333,78630000.0
2009-12-18 23:02:00,64.335,64.338,64.33,64.335,74550000.0
2009-12-18 23:03:00,64.356,64.363,64.339,64.363,51520000.0
2009-12-18 23:04:00,64.359,64.379,64.357,64.369,110260000.0
2009-12-18 23:05:00,64.35,64.364,64.35,64.363,98210000.0
2009-12-18 23:06:00,64.386,64.396,64.375,64.396,114520000.0
2009-12-18 23:07:00,64.37,64.38,64.363,64.375,65860000.0
2009-12-18 23:08:00,64.372,64.402,64.372,64.377,64500000.0
2009-12-18 23:09:00,64.404,64.404,64.373,64.373,68270000.0
2009-12-18 23:11:00,64.395,64.398,64.39,64.39,139250000.0
2009-12-18 23:12:00,64.384,64.384,64.338,64.359,83450000.0
2009-12-18 23:13:00,64.33,64.354,64.327,64.333,84160000.0
2009-12-18 23:14:00,64.325,64.352,64.325,64.337,98390000.0
2009-12-18 23:15:00,64.35,64.362,64.348,64.353,123300000.0
2009-12-18 23:16:00,64.356,64.356,64.344,64.344,2450000.0
2009-12-18 23:17:00,64.341,64.347,64.331,64.347,61400000.0
2009-12-18 23:18:00,64.356,64.356,64.328,64.34,42650000.0
2009-12-18 23:21:00,64.343,64.343,64.316,64.33,60540000.0
2009-12-18 23:22:00,64.325,64.358,64.317,64.353,64840000.0
2009-12-18 23:23:00,64.343,64.363,64.336,64.348,81250000.0
2009-12-18 23:24:00,64.353,64.362,64.343,64.357,65670000.0
2009-12-18 23:25:00,64.368,64.374,64.361,64.374,65490000.0
2009-12-18 23:26:00,64.378,64.384,64.366,64.384,78240000.0
2009-12-18 23:27:00,64.363,64.392,64.363,64.392,64310000.0
2009-12-18 23:28:00,64.383,64.383,64.359,64.375,91240000.0
2009-12-18 23:29:00,64.367,64.377,64.367,64.377,73350000.0
2009-12-18 23:30:00,64.387,64.387,64.37,64.37,37210000.0
2009-12-18 23:31:00,64.376,64.379,64.376,64.378,57460000.0
2009-12-18 23:32:00,64.351,64.366,64.351,64.366,63020000.0
2009-12-18 23:33:00,64.382,64.382,64.37,64.37,78530000.0
2009-12-18 23:34:00,64.371,64.378,64.357,64.378,57890000.0
2009-12-18 23:35:00,64.369,64.381,64.367,64.371,43070000.0
2009-12-18 23:36:00,64.385,64.395,64.367,64.395,122200000.0
2009-12-18 23:37:00,64.374,64.4,64.374,64.387,116500000.0
2009-12-18 23:38:00,64.398,64.4,64.395,64.396,68910000.0
2009-12-18 23:39:00,64.4,64.4,64.372,64.398,72230000.0
2009-12-18 23:40:00,64.399,64.41,64.394,64.406,92300000.0
2009-12-18 23:42:00,64.413,64.413,64.387,64.392,32990000.0
2009-12-18 23:43:00,64.401,64.413,64.401,64.413,28200000.0
2009-12-18 23:44:00,64.408,64.411,64.407,64.409,45560000.0
2009-12-18 23:45:00,64.419,64.421,64.399,64.421,10790000.0
2009-12-18 23:46:00,64.408,64.414,64.402,64.408,26310000.0
2009-12-18 23:47:00,64.417,64.417,64.402,64.404,64320000.0
2009-12-18 23:48:00,64.422,64.444,64.414,64.444,32190000.0
2009-12-18 23:49:00,64.443,64.453,64.414,64.435,93990000.0
2009-12-18 23:50:00,64.424,64.436,64.418,64.436,17470000.0
2009-12-18 23:51:00,64.453,64.453,64.425,64.445,32270000.0
2009-12-18 23:52:00,64.456,64.464,64.444,64.459,47200000.0
2009-12-18 23:53:00,64.447,64.447,64.438,64.438,48900000.0
2009-12-18 23:54:00,64.458,64.469,64.445,64.461,76330000.0
2009-12-18 23:55:00,64.454,64.477,64.445,64.459,92810000.0
2009-12-18 23:56:00,64.448,64.458,64.448,64.456,74060000.0
2009-12-18 23:57:00,64.455,64.457,64.448,64.448,135520000.0
2009-12-18 23:58:00,64.43,64.44,64.406,64.411,68640000.0
2009-12-18 23:59:00,64.407,64.451,64.407,64.432,55860000.0
2009-12-21 02:01:00,64.398,64.401,64.388,64.388,74920000.0
2009-12-21 02:02:00,64.37,64.381,64.356,64.364,77640000.0
2009-12-21 02:03:00,64.37,64.37,64.335,64.351,85570000.0
2009-12-21 02:04:00,64.36,64.382,64.36,64.373,92970000.0
2009-12-21 02:05:00,64.381,64.382,64.309,64.337,65960000.0
2009-12-21 02:06:00,64.341,64.343,64.319,64.326,138510000.0
2009-12-21 02:07:00,64.338,64.35,64.323,64.328,141790000.0
2009-12-21 02:08:00,64.342,64.352,64.342,64.351,112720000.0
2009-12-21 02:09:00,64.377,64.381,64.352,64.381,140040000.0
2009-12-21 02:10:00,64.352,64.358,64.346,64.349,83000000.0
2009-12-21 02:11:00,64.351,64.367,64.351,64.359,74950000.0
2009-12-21 02:12:00,64.366,64.366,64.356,64.356,74160000.0
2009-12-21 02:13:00,64.352,64.363,64.344,64.35,121530000.0
2009-12-21 02:14:00,64.354,64.375,64.354,64.375,53640000.0
2009-12-21 02:15:00,64.372,64.386,64.372,64.379,44520000.0
2009-12-21 02:16:00,64.372,64.381,64.365,64.381,20890000.0
2009-12-21 02:17:00,64.365,64.387,64.365,64.387,39660000.0
2009-12-21 02:18:00,64.382,64.385,64.368,64.385,45760000.0
2009-12-21 02:19:00,64.38,64.388,64.367,64.379,35690000.0
2009-12-21 02:20:00,64.364,64.399,64.364,64.398,45370000.0
2009-12-21 02:21:00,64.403,64.403,64.376,64.384,76770000.0
2009-12-21 02:22:00,64.397,64.404,64.392,64.399,106510000.0
2009-12-21 02:23:00,64.411,64.438,64.4,64.424,110730000.0
2009-12-21 02:24:00,64.461,64.469,64.427,64.465,105210000.0
2009-12-21 02:25:00,64.458,64.47,64.436,64.449,75640000.0
2009-12-21 02:26:00,64.47,64.482,64.459,64.482,141870000.0
2009-12-21 02:27:00,64.473,64.473,64.453,64.453,70900000.0
2009-12-21 02:28:00,64.459,64.473,64.45,64.45,59790000.0
2009-12-21 02:29:00,64.457,64.471,64.452,64.452,41930000.0
2009-12-21 02:30:00,64.47,64.47,64.443,64.462,20150000.0
2009-12-21 02:31:00,64.432,64.441,64.426,64.439,48770000.0
2009-12-21 02:32:00,64.437,64.445,64.427,64.438,36170000.0
2009-12-21 02:33:00,64.448,64.467,64.428,64.466,115580000.0
2009-12-21 02:34:00,64.442,64.472,64.438,64.472,96850000.0
2009-12-21 02:35:00,64.455,64.472,64.455,64.467,52680000.0
2009-12-21 02:36:00,64.467,64.467,64.44,64.449,33850000.0
2009-12-21 02:37:00,64.436,64.447,64.428,64.443,53540000.0
2009-12-21 02:38:00,64.445,64.445,64.423,64.424,77520000.0
2009-12-21 02:39:00,64.448,64.452,64.433,64.446,84270000.0
2009-12-21 02:40:00,64.455,64.458,64.45,64.451,163850000.0
2009-12-21 02:42:00,64.453,64.453,64.407,64.407,59930000.0
2009-12-21 02:43:00,64.409,64.418,64.402,64.417,38470000.0
2009-12-21 02:44:00,64.428,64.432,64.413,64.432,46630000.0
2009-12-21 02:45:00,64.445,64.446,64.431,64.442,56010000.0
2009-12-21 02:46:00,64.442,64.466,64.442,64.449,57250000.0
2009-12-21 02:47:00,64.476,64.507,64.455,64.463,49900000.0
2009-12-21 02:48:00,64.476,64.476,64.47,64.476,80880000.0
2009-12-21 02:49:00,64.478,64.485,64.472,64.473,78560000.0
2009-12-21 02:50:00,64.5,64.514,64.5,64.514,44650000.0
2009-12-21 02:51:00,64.524,64.525,64.513,64.517,56970000.0
2009-12-21 02:52:00,64.536,64.544,64.533,64.544,40690000.0
2009-12-21 02:53:00,64.546,64.558,64.544,64.551,104350000.0
2009-12-21 02:54:00,64.55,64.552,64.543,64.552,61810000.0
2009-12-21 02:55:00,64.537,64.543,64.52,64.541,57270000.0
2009-12-21 02:56:00,64.541,64.554,64.524,64.545,44720000.0
2009-12-21 02:57:00,64.547,64.556,64.541,64.542,138660000.0
2009-12-21 02:58:00,64.522,64.536,64.496,64.514,106020000.0
2009-12-21 02:59:00,64.49,64.491,64.46,64.466,38880000.0
2009-12-21 03:00:00,64.463,64.468,64.453,64.464,75020000.0
2009-12-21 03:01:00,64.467,64.471,64.426,64.439,22020000.0
2009-12-21 03:02:00,64.448,64.454,64.43,64.454,40980000.0
2009-12-21 03:03:00,64.463,64.479,64.455,64.479,75160000.0
2009-12-21 03:04:00,64.47,64.475,64.463,64.475,111270000.0
2009-12-21 03:05:00,64.474,64.484,64.471,64.471,58630000.0
2009-12-21 03:06:00,64.479,64.492,64.472,64.479,89770000.0
2009-12-21 03:07:00,64.477,64.502,64.477,64.499,103680000.0
2009-12-21 03:08:00,64.5,64.511,64.487,64.494,123690000.0
2009-12-21 03:09:00,64.482,64.485,64.472,64.483,74080000.0
2009-12-21 03:10:00,64.476,64.499,64.462,64.472,95440000.0
2009-12-21 03:11:00,64.458,64.478,64.446,64.446,60580000.0
2009-12-21 03:12:00,64.451,64.452,64.434,64.439,95470000.0
2009-12-21 03:13:00,64.452,64.452,64.434,64.44,65940000.0
2009-12-21 03:14:00,64.438,64.441,64.425,64.441,67240000.0
2009-12-21 03:15:00,64.449,64.454,64.443,64.454,87780000.0
2009-12-21 03:16:00,64.442,64.45,64.427,64.45,69980000.0
2009-12-21 03:17:00,64.446,64.446,64.439,64.44,80770000.0
2009-12-21 03:18:00,64.441,64.448,64.44,64.445,73950000.0
2009-12-21 03:19:00,64.441,64.449,64.433,64.446,99900000.0
2009-12-21 03:20:00,64.442,64.461,64.441,64.46,65050000.0
2009-12-21 03:21:00,64.448,64.448,64.423,64.437,80430000.0
2009-12-21 03:22:00,64.447,64.452,64.437,64.447,93440000.0
2009-12-21 03:23:00,64.443,64.453,64.441,64.443,94730000.0
2009-12-21 03:24:00,64.453,64.453,64.431,64.441,108400000.0
2009-12-21 03:25:00,64.438,64.461,64.427,64.441,113610000.0
2009-12-21 03:26:00,64.462,64.488,64.461,64.479,63020000.0
2009-12-21 03:27:00,64.501,64.505,64.489,64.49,69050000.0
2009-12-21 03:28:00,64.484,64.485,64.477,64.485,82630000.0
2009-12-21 03:29:00,64.48,64.485,64.469,64.485,91040000.0
2009-12-21 03:30:00,64.486,64.492,64.474,64.492,38080000.0
2009-12-21 03:31:00,64.489,64.489,64.472,64.487,77060000.0
2009-12-21 03:32:00,64.489,64.49,64.486,64.489,69790000.0
2009-12-21 03:33:00,64.481,64.481,64.455,64.455,102930000.0
2009-12-21 03:34:00,64.461,64.477,64.461,64.477,63440000.0
2009-12-21 03:35:00,64.474,64.481,64.462,64.473,29790000.0
2009-12-21 03:36:00,64.468,64.483,64.465,64.478,40980000.0
2009-12-21 03:38:00,64.459,64.46,64.433,64.456,119010000.0
2009-12-21 03:39:00,64.467,64.467,64.46,64.46,85380000.0
2009-12-21 03:41:00,64.445,64.461,64.437,64.45,63390000.0
2009-12-21 03:42:00,64.443,64.446,64.439,64.439,73540000.0
2009-12-21 03:43:00,64.445,64.45,64.426,64.426,30090000.0
2009-12-21 03:44:00,64.426,64.441,64.426,64.428,23470000.0
2009-12-21 03:45:00,64.445,64.448,64.423,64.441,42510000.0
2009-12-21 03:46:00,64.422,64.424,64.413,64.424,62340000.0
2009-12-21 03:47:00,64.421,64.485,64.421,64.462,68490000.0
2009-12-21 03:48:00,64.456,64.461,64.446,64.456,89200000.0
2009-12-21 03:49:00,64.443,64.453,64.443,64.45,38140000.0
2009-12-21 03:50:00,64.456,64.456,64.45,64.45,52520000.0
2009-12-21 03:51:00,64.455,64.462,64.443,64.443,45710000.0
2009-12-21 03:52:00,64.446,64.462,64.427,64.436,60150000.0
2009-12-21 03:53:00,64.429,64.433,64.422,64.427,47900000.0
2009-12-21 03:54:00,64.429,64.452,64.427,64.435,56240000.0
2009-12-21 03:55:00,64.432,64.443,64.432,64.443,18300000.0
2009-12-21 03:56:00,64.444,64.444,64.439,64.439,22290000.0
2009-12-21 03:57:00,64.446,64.448,64.445,64.447,53660000.0
2009-12-21 03:58:00,64.455,64.459,64.448,64.45,37570000.0
2009-12-21 03:59:00,64.428,64.441,64.415,64.422,34520000.0
2009-12-21 04:00:00,64.417,64.43,64.41,64.43,53150000.0
2009-12-21 04:01:00,64.428,64.441,64.428,64.435,72830000.0
2009-12-21 04:02:00,64.427,64.433,64.423,64.423,131270000.0
2009-12-21 04:03:00,64.426,64.433,64.415,64.429,82170000.0
2009-12-21 04:04:00,64.414,64.418,64.396,64.409,100800000.0
2009-12-21 04:05:00,64.396,64.401,64.387,64.394,81410000.0
2009-12-21 04:06:00,64.396,64.412,64.383,64.408,50490000.0
2009-12-21 04:07:00,64.399,64.407,64.394,64.394,47610000.0
2009-12-21 04:08:00,64.398,64.406,64.392,64.398,32840000.0
2009-12-21 04:10:00,64.38,64.387,64.371,64.371,86450000.0
2009-12-21 04:11:00,64.378,64.385,64.375,64.384,33050000.0
2009-12-21 04:12:00,64.38,64.384,64.372,64.372,64220000.0
2009-12-21 04:13:00,64.361,64.375,64.361,64.368,31020000.0
2009-12-21 04:14:00,64.359,64.364,64.354,64.354,10710000.0
2009-12-21 04:15:00,64.364,64.364,64.354,64.358,49260000.0
2009-12-21 04:16:00,64.361,64.364,64.348,64.36,30250000.0
2009-12-21 04:17:00,64.348,64.368,64.339,64.357,28560000.0
2009-12-21 04:18:00,64.347,64.355,64.343,64.346,100630000.0
2009-12-21 04:19:00,64.342,64.345,64.332,64.338,89090000.0
2009-12-21 04:20:00,64.336,64.35,64.334,64.337,70320000.0
2009-12-21 04:21:00,64.357,64.362,64.354,64.357,66770000.0
2009-12-21 04:22:00,64.363,64.364,64.35,64.359,113070000.0
2009-12-21 04:23:00,64.37,64.375,64.363,64.369,120450000.0
2009-12-21 04:24:00,64.379,64.384,64.373,64.379,40100000.0
2009-12-21 04:25:00,64.375,64.382,64.374,64.379,61160000.0
2009-12-21 04:26:00,64.383,64.389,64.374,64.375,75030000.0
2009-12-21 04:27:00,64.382,64.392,64.382,64.388,68940000.0
2009-12-21 04:28:00,64.382,64.391,64.382,64.391,56180000.0
2009-12-21 04:29:00,64.392,64.396,64.382,64.382,37200000.0
2009-12-21 04:30:00,64.383,64.385,64.368,64.378,78540000.0
2009-12-21 04:31:00,64.382,64.383,64.368,64.377,92270000.0
2009-12-21 04:32:00,64.368,64.379,64.368,64.37,70680000.0
2009-12-21 04:33:00,64.387,64.387,64.38,64.381,78320000.0
2009-12-21 04:34:00,64.391,64.391,64.373,64.384,61950000.0
2009-12-21 04:35:00,64.387,64.394,64.371,64.394,69180000.0
2009-12-21 04:36:00,64.387,64.389,64.379,64.384,82660000.0
2009-12-21 04:37:00,64.388,64.395,64.383,64.384,60410000.0
2009-12-21 04:38:00,64.379,64.384,64.373,64.384,59670000.0
2009-12-21 04:39:00,64.379,64.383,64.366,64.371,76690000.0
2009-12-21 04:40:00,64.369,64.383,64.369,64.379,51660000.0
2009-12-21 04:41:00,64.369,64.377,64.364,64.367,37560000.0
2009-12-21 04:42:00,64.38,64.385,64.373,64.38,67000000.0
2009-12-21 04:44:00,64.384,64.385,64.37,64.37,126970000.0
2009-12-21 04:45:00,64.386,64.387,64.368,64.381,106420000.0
2009-12-21 04:46:00,64.373,64.387,64.373,64.378,84820000.0
2009-12-21 04:47:00,64.391,64.403,64.391,64.402,85160000.0
2009-12-21 04:48:00,64.396,64.403,64.39,64.396,122560000.0
2009-12-21 04:49:00,64.397,64.404,64.392,64.399,125430000.0
2009-12-21 04:50:00,64.409,64.415,64.405,64.415,74260000.0
2009-12-21 04:51:00,64.405,64.406,64.399,64.406,63620000.0
2009-12-21 04:52:00,64.411,64.417,64.411,64.412,64380000.0
2009-12-21 04:53:00,64.406,64.415,64.401,64.406,119720000.0
2009-12-21 04:54:00,64.404,64.412,64.392,64.404,100390000.0
2009-12-21 04:55:00,64.393,64.401,64.383,64.39,109880000.0
2009-12-21 04:56:00,64.4,64.408,64.399,64.399,56920000.0
2009-12-21 04:57:00,64.396,64.404,64.392,64.395,75300000.0
2009-12-21 04:58:00,64.397,64.398,64.395,64.395,76570000.0
2009-12-21 04:59:00,64.386,64.398,64.383,64.39,82470000.0
2009-12-21 05:00:00,64.391,64.394,64.38,64.381,93410000.0
2009-12-21 05:01:00,64.391,64.394,64.382,64.383,101000000.0
2009-12-21 05:02:00,64.4,64.418,64.4,64.409,99210000.0
2009-12-21 05:03:00,64.406,64.409,64.397,64.409,65630000.0
2009-12-21 05:04:00,64.41,64.419,64.41,64.417,86990000.0
2009-12-21 05:05:00,64.412,64.414,64.403,64.407,86630000.0
2009-12-21 05:06:00,64.403,64.415,64.403,64.413,82440000.0
2009-12-21 05:07:00,64.434,64.444,64.425,64.442,95180000.0
2009-12-21 05:08:00,64.427,64.43,64.412,64.424,55700000.0
2009-12-21 05:09:00,64.412,64.424,64.412,64.423,87860000.0
2009-12-21 05:11:00,64.427,64.441,64.411,64.425,75920000.0
2009-12-21 05:12:00,64.441,64.442,64.431,64.438,74240000.0
2009-12-21 05:14:00,64.453,64.455,64.449,64.45,105670000.0
2009-12-21 05:15:00,64.451,64.451,64.43,64.437,110900000.0
2009-12-21 05:16:00,64.432,64.446,64.428,64.429,147190000.0
2009-12-21 05:17:00,64.432,64.439,64.427,64.427,128920000.0
2009-12-21 05:18:00,64.418,64.434,64.417,64.424,107010000.0
2009-12-21 05:19:00,64.414,64.435,64.414,64.424,125630000.0
2009-12-21 05:20:00,64.418,64.424,64.413,64.417,108300000.0
2009-12-21 05:21:00,64.418,64.425,64.412,64.412,27360000.0
2009-12-21 05:22:00,64.412,64.424,64.412,64.422,77310000.0
2009-12-21 05:23:00,64.409,64.425,64.409,64.411,88470000.0
2009-12-21 05:24:00,64.423,64.424,64.414,64.414,105040000.0
2009-12-21 05:26:00,64.423,64.423,64.405,64.405,76300000.0
2009-12-21 05:27:00,64.413,64.413,64.401,64.405,64100000.0
2009-12-21 05:30:00,64.424,64.426,64.417,64.418,89650000.0
2009-12-21 05:31:00,64.4,64.404,64.384,64.388,61500000.0
2009-12-21 05:32:00,64.392,64.396,64.382,64.389,102450000.0
2009-12-21 05:33:00,64.396,64.396,64.385,64.394,69430000.0
2009-12-21 05:34:00,64.406,64.407,64.401,64.401,63560000.0
2009-12-21 05:35:00,64.396,64.413,64.396,64.403,63390000.0
2009-12-21 05:36:00,64.406,64.412,64.393,64.398,97940000.0
2009-12-21 05:37:00,64.409,64.424,64.409,64.422,122940000.0
2009-12-21 05:38:00,64.413,64.423,64.411,64.413,102110000.0
2009-12-21 05:39:00,64.412,64.413,64.404,64.405,73170000.0
2009-12-21 05:40:00,64.389,64.412,64.388,64.408,101290000.0
2009-12-21 05:41:00,64.408,64.417,64.402,64.415,68890000.0
2009-12-21 05:42:00,64.411,64.418,64.409,64.415,97590000.0
2009-12-21 05:43:00,64.415,64.425,64.407,64.413,126540000.0
2009-12-21 05:44:00,64.41,64.422,64.407,64.411,49200000.0
2009-12-21 05:45:00,64.42,64.423,64.409,64.409,118100000.0
2009-12-21 05:46:00,64.399,64.404,64.396,64.396,74780000.0
2009-12-21 05:47:00,64.4,64.402,64.39,64.396,111200000.0
2009-12-21 05:48:00,64.412,64.413,64.393,64.393,92270000.0
2009-12-21 05:49:00,64.401,64.401,64.392,64.398,56700000.0
2009-12-21 05:51:00,64.392,64.395,64.386,64.392,138260000.0
2009-12-21 05:52:00,64.394,64.395,64.383,64.388,146110000.0
2009-12-21 05:53:00,64.378,64.39,64.367,64.368,146660000.0
2009-12-21 05:54:00,64.382,64.403,64.369,64.399,129740000.0
2009-12-21 05:55:00,64.396,64.407,64.384,64.392,160680000.0
2009-12-21 05:56:00,64.39,64.416,64.389,64.403,135840000.0
2009-12-21 05:57:00,64.412,64.415,64.392,64.395,101930000.0
2009-12-21 05:58:00,64.392,64.414,64.391,64.397,108280000.0
2009-12-21 05:59:00,64.387,64.404,64.387,64.393,79990000.0
2009-12-21 06:00:00,64.395,64.403,64.389,64.394,115770000.0
2009-12-21 06:01:00,64.371,64.391,64.371,64.387,169140000.0
2009-12-21 06:02:00,64.384,64.395,64.382,64.392,198160000.0
2009-12-21 06:03:00,64.381,64.39,64.369,64.376,117430000.0
2009-12-21 06:05:00,64.383,64.388,64.38,64.387,64750000.0
2009-12-21 06:06:00,64.387,64.393,64.364,64.372,89820000.0
2009-12-21 06:07:00,64.37,64.378,64.364,64.365,135360000.0
2009-12-21 06:09:00,64.372,64.373,64.357,64.357,88220000.0
2009-12-21 06:10:00,64.349,64.371,64.349,64.356,88000000.0
2009-12-21 06:11:00,64.357,64.357,64.335,64.347,122140000.0
2009-12-21 06:12:00,64.351,64.357,64.332,64.351,139740000.0
2009-12-21 06:13:00,64.331,64.347,64.321,64.337,109410000.0
2009-12-21 06:14:00,64.347,64.358,64.343,64.356,78840000.0
2009-12-21 06:15:00,64.354,64.354,64.332,64.346,59230000.0
2009-12-21 06:17:00,64.334,64.346,64.323,64.336,65100000.0
2009-12-21 06:18:00,64.329,64.343,64.326,64.337,92920000.0
2009-12-21 06:19:00,64.343,64.343,64.33,64.34,54670000.0
2009-12-21 06:20:00,64.336,64.338,64.328,64.33,100530000.0
2009-12-21 06:21:00,64.344,64.346,64.334,64.339,109800000.0
2009-12-21 06:22:00,64.342,64.343,64.328,64.343,101040000.0
2009-12-21 06:23:00,64.342,64.342,64.324,64.327,111710000.0
2009-12-21 06:24:00,64.338,64.348,64.328,64.334,97020000.0
2009-12-21 06:25:00,64.337,64.343,64.331,64.336,75860000.0
2009-12-21 06:26:00,64.334,64.341,64.326,64.338,41010000.0
2009-12-21 06:27:00,64.335,64.348,64.332,64.338,46790000.0
2009-12-21 06:28:00,64.347,64.347,64.333,64.334,84250000.0
2009-12-21 06:29:00,64.336,64.347,64.333,64.336,97870000.0
2009-12-21 06:30:00,64.342,64.345,64.333,64.344,84250000.0
2009-12-21 06:31:00,64.338,64.344,64.333,64.338,39200000.0
2009-12-21 06:32:00,64.331,64.343,64.331,64.333,66580000.0
2009-12-21 06:33:00,64.343,64.345,64.333,64.344,99400000.0
2009-12-21 06:34:00,64.337,64.352,64.33,64.344,61000000.0
2009-12-21 06:35:00,64.349,64.354,64.331,64.337,77110000.0
2009-12-21 06:36:00,64.352,64.352,64.339,64.347,61730000.0
2009-12-21 06:37:00,64.346,64.355,64.342,64.351,65630000.0
2009-12-21 06:38:00,64.349,64.367,64.346,64.36,100100000.0
2009-12-21 06:39:00,64.362,64.362,64.349,64.356,114570000.0
2009-12-21 06:40:00,64.362,64.362,64.35,64.355,85800000.0
2009-12-21 06:41:00,64.361,64.364,64.343,64.35,95050000.0
2009-12-21 06:42:00,64.363,64.386,64.354,64.361,92080000.0
2009-12-21 06:43:00,64.374,64.374,64.358,64.361,69260000.0
2009-12-21 06:44:00,64.366,64.371,64.36,64.36,136100000.0
2009-12-21 06:45:00,64.357,64.367,64.355,64.355,60860000.0
2009-12-21 06:46:00,64.36,64.368,64.355,64.358,86300000.0
2009-12-21 06:47:00,64.366,64.372,64.363,64.369,91060000.0
2009-12-21 06:48:00,64.367,64.367,64.348,64.349,91960000.0
2009-12-21 06:49:00,64.325,64.345,64.315,64.33,101230000.0
2009-12-21 06:50:00,64.327,64.329,64.311,64.311,111500000.0
2009-12-21 06:51:00,64.336,64.343,64.331,64.336,110980000.0
2009-12-21 06:52:00,64.334,64.343,64.331,64.343,71570000.0
2009-12-21 06:53:00,64.344,64.349,64.341,64.345,111570000.0
2009-12-21 06:54:00,64.353,64.363,64.344,64.35,79980000.0
2009-12-21 06:55:00,64.338,64.347,64.337,64.347,17060000.0
2009-12-21 06:56:00,64.344,64.348,64.329,64.335,33140000.0
2009-12-21 06:57:00,64.339,64.339,64.32,64.325,105870000.0
2009-12-21 06:58:00,64.324,64.329,64.314,64.315,113630000.0
2009-12-21 06:59:00,64.316,64.316,64.306,64.312,100790000.0
2009-12-21 07:00:00,64.318,64.329,64.309,64.327,121370000.0
2009-12-21 07:01:00,64.324,64.329,64.319,64.32,86420000.0
2009-12-21 07:02:00,64.317,64.322,64.314,64.318,85080000.0
2009-12-21 07:03:00,64.33,64.334,64.324,64.324,66230000.0
2009-12-21 07:04:00,64.317,64.324,64.312,64.324,62970000.0
2009-12-21 07:05:00,64.317,64.325,64.311,64.325,89440000.0
2009-12-21 07:06:00,64.324,64.336,64.324,64.336,67960000.0
2009-12-21 07:07:00,64.329,64.337,64.329,64.332,92700000.0
2009-12-21 07:08:00,64.33,64.33,64.314,64.318,60400000.0
2009-12-21 07:09:00,64.319,64.32,64.314,64.316,114950000.0
2009-12-21 07:10:00,64.306,64.316,64.306,64.315,117310000.0
2009-12-21 07:12:00,64.325,64.326,64.32,64.321,84970000.0
2009-12-21 07:13:00,64.313,64.324,64.313,64.323,65360000.0
2009-12-21 07:14:00,64.319,64.322,64.316,64.319,72290000.0
2009-12-21 07:15:00,64.325,64.325,64.313,64.325,80840000.0
2009-12-21 07:16:00,64.316,64.323,64.312,64.313,96930000.0
2009-12-21 07:17:00,64.306,64.306,64.298,64.298,66780000.0
2009-12-21 07:18:00,64.312,64.313,64.299,64.305,124150000.0
2009-12-21 07:19:00,64.297,64.305,64.289,64.294,147740000.0
2009-12-21 07:20:00,64.288,64.305,64.281,64.295,111190000.0
2009-12-21 07:21:00,64.306,64.307,64.299,64.302,136600000.0
2009-12-21 07:22:00,64.313,64.315,64.303,64.306,90100000.0
2009-12-21 07:23:00,64.316,64.316,64.31,64.313,65840000.0
2009-12-21 07:24:00,64.309,64.314,64.301,64.305,74260000.0
2009-12-21 07:25:00,64.298,64.308,64.291,64.307,112770000.0
2009-12-21 07:26:00,64.309,64.318,64.308,64.308,56770000.0
2009-12-21 07:27:00,64.313,64.313,64.303,64.304,42900000.0
2009-12-21 07:28:00,64.307,64.309,64.307,64.308,19580000.0
2009-12-21 07:29:00,64.326,64.344,64.326,64.331,37870000.0
2009-12-21 07:30:00,64.328,64.331,64.316,64.317,47720000.0
2009-12-21 07:31:00,64.319,64.328,64.316,64.324,36330000.0
2009-12-21 07:32:00,64.326,64.332,64.32,64.329,50630000.0
2009-12-21 07:33:00,64.32,64.324,64.311,64.322,69550000.0
2009-12-21 07:34:00,64.314,64.325,64.314,64.315,113260000.0
2009-12-21 07:35:00,64.319,64.325,64.314,64.32,119690000.0
2009-12-21 07:36:00,64.311,64.321,64.303,64.306,101220000.0
2009-12-21 07:37:00,64.315,64.326,64.315,64.326,88060000.0
2009-12-21 07:38:00,64.321,64.324,64.309,64.312,151220000.0
2009-12-21 07:39:00,64.316,64.316,64.302,64.309,79110000.0
2009-12-21 07:40:00,64.308,64.31,64.307,64.308,64190000.0
2009-12-21 07:41:00,64.314,64.314,64.302,64.309,43530000.0
2009-12-21 07:42:00,64.308,64.313,64.306,64.306,27640000.0
2009-12-21 07:43:00,64.316,64.317,64.309,64.309,48240000.0
2009-12-21 07:44:00,64.321,64.321,64.302,64.304,37390000.0
2009-12-21 07:45:00,64.326,64.329,64.306,64.321,110020000.0
2009-12-21 07:46:00,64.331,64.333,64.318,64.322,96230000.0
2009-12-21 07:47:00,64.328,64.329,64.327,64.329,45960000.0
2009-12-21 07:48:00,64.312,64.322,64.307,64.316,38890000.0
2009-12-21 07:49:00,64.306,64.306,64.3,64.3,44020000.0
2009-12-21 07:50:00,64.294,64.304,64.293,64.302,79570000.0
2009-12-21 07:51:00,64.304,64.308,64.293,64.304,80250000.0
2009-12-21 07:52:00,64.295,64.296,64.282,64.293,156450000.0
2009-12-21 07:53:00,64.287,64.293,64.283,64.293,105040000.0
2009-12-21 07:54:00,64.294,64.294,64.265,64.274,48530000.0
2009-12-21 07:55:00,64.284,64.29,64.271,64.289,41590000.0
2009-12-21 07:56:00,64.293,64.317,64.293,64.3,56680000.0
2009-12-21 07:57:00,64.306,64.307,64.3,64.3,67000000.0
2009-12-21 07:59:00,64.313,64.313,64.293,64.301,71990000.0
2009-12-21 08:00:00,64.3,64.302,64.284,64.293,77480000.0
2009-12-21 08:01:00,64.302,64.334,64.302,64.309,80070000.0
2009-12-21 08:02:00,64.331,64.331,64.314,64.327,82600000.0
2009-12-21 08:03:00,64.33,64.33,64.316,64.322,96390000.0
2009-12-21 08:04:00,64.304,64.322,64.301,64.315,67330000.0
2009-12-21 08:05:00,64.323,64.323,64.313,64.316,124020000.0
2009-12-21 08:06:00,64.326,64.335,64.311,64.329,159530000.0
2009-12-21 08:07:00,64.324,64.348,64.322,64.334,114910000.0
2009-12-21 08:08:00,64.352,64.376,64.352,64.362,136620000.0
2009-12-21 08:09:00,64.351,64.351,64.334,64.343,83140000.0
2009-12-21 08:10:00,64.352,64.363,64.352,64.353,79640000.0
2009-12-21 08:11:00,64.34,64.352,64.333,64.341,76520000.0
2009-12-21 08:12:00,64.335,64.343,64.323,64.325,114760000.0
2009-12-21 08:13:00,64.31,64.316,64.31,64.316,52070000.0
2009-12-21 08:14:00,64.344,64.348,64.331,64.348,40820000.0
2009-12-21 08:15:00,64.352,64.352,64.336,64.341,21600000.0
2009-12-21 08:17:00,64.36,64.387,64.348,64.382,81020000.0
2009-12-21 08:18:00,64.374,64.374,64.362,64.369,74460000.0
2009-12-21 08:19:00,64.374,64.374,64.363,64.367,73910000.0
2009-12-21 08:20:00,64.368,64.368,64.362,64.362,85610000.0
2009-12-21 08:21:00,64.374,64.374,64.362,64.369,90920000.0
2009-12-21 08:22:00,64.377,64.383,64.363,64.375,68290000.0
2009-12-21 08:23:00,64.376,64.391,64.373,64.389,127480000.0
2009-12-21 08:24:00,64.383,64.393,64.369,64.382,148370000.0
2009-12-21 08:25:00,64.379,64.38,64.364,64.378,121170000.0
2009-12-21 08:26:00,64.371,64.383,64.371,64.38,137470000.0
2009-12-21 08:27:00,64.391,64.412,64.378,64.395,89490000.0
2009-12-21 08:28:00,64.392,64.401,64.384,64.384,79920000.0
2009-12-21 08:29:00,64.375,64.402,64.375,64.398,81550000.0
2009-12-21 08:30:00,64.4,64.41,64.393,64.396,103480000.0
2009-12-21 08:31:00,64.383,64.414,64.383,64.407,48930000.0
2009-12-21 08:32:00,64.393,64.398,64.382,64.391,41890000.0
2009-12-21 08:33:00,64.395,64.4,64.385,64.394,25770000.0
2009-12-21 08:34:00,64.384,64.392,64.384,64.392,41970000.0
2009-12-21 08:35:00,64.395,64.401,64.386,64.395,45920000.0
2009-12-21 08:36:00,64.388,64.393,64.381,64.393,36870000.0
2009-12-21 08:37:00,64.387,64.388,64.386,64.388,48330000.0
2009-12-21 08:38:00,64.381,64.395,64.381,64.388,79170000.0
2009-12-21 08:39:00,64.39,64.392,64.373,64.373,112880000.0
2009-12-21 08:40:00,64.385,64.388,64.371,64.373,110120000.0
2009-12-21 08:41:00,64.389,64.392,64.381,64.392,102150000.0
2009-12-21 08:42:00,64.391,64.399,64.389,64.395,88240000.0
2009-12-21 08:44:00,64.4,64.41,64.399,64.399,79100000.0
2009-12-21 08:45:00,64.407,64.417,64.402,64.409,62770000.0
2009-12-21 08:46:00,64.406,64.406,64.379,64.382,74100000.0
2009-12-21 08:47:00,64.379,64.381,64.377,64.379,79540000.0
2009-12-21 08:48:00,64.384,64.385,64.374,64.378,92690000.0
2009-12-21 08:49:00,64.374,64.384,64.373,64.376,65240000.0
2009-12-21 08:50:00,64.384,64.405,64.384,64.39,126070000.0
2009-12-21 08:51:00,64.41,64.424,64.405,64.406,147380000.0
2009-12-21 08:53:00,64.43,64.442,64.425,64.44,70440000.0
2009-12-21 08:54:00,64.451,64.48,64.451,64.461,66200000.0
2009-12-21 08:55:00,64.458,64.469,64.436,64.444,67170000.0
2009-12-21 08:56:00,64.444,64.452,64.431,64.442,66220000.0
2009-12-21 08:57:00,64.441,64.443,64.431,64.433,79770000.0
2009-12-21 08:58:00,64.429,64.429,64.425,64.427,58570000.0
2009-12-21 09:00:00,64.437,64.445,64.431,64.442,86050000.0
2009-12-21 09:01:00,64.428,64.448,64.42,64.425,71500000.0
2009-12-21 09:02:00,64.42,64.432,64.41,64.419,76520000.0
2009-12-21 09:03:00,64.429,64.429,64.418,64.423,87980000.0
2009-12-21 09:04:00,64.428,64.432,64.413,64.413,95770000.0
2009-12-21 09:05:00,64.418,64.424,64.413,64.418,71070000.0
2009-12-21 09:06:00,64.425,64.425,64.417,64.42,133970000.0
2009-12-21 09:07:00,64.411,64.418,64.403,64.412,148960000.0
2009-12-21 09:08:00,64.403,64.409,64.394,64.399,111790000.0
2009-12-21 09:09:00,64.398,64.399,64.376,64.383,133160000.0
2009-12-21 09:10:00,64.383,64.393,64.382,64.385,85660000.0
2009-12-21 09:11:00,64.39,64.391,64.383,64.384,67180000.0
2009-12-21 09:12:00,64.374,64.382,64.365,64.365,77770000.0
2009-12-21 09:13:00,64.367,64.375,64.363,64.37,119110000.0
2009-12-21 09:14:00,64.362,64.377,64.362,64.368,56640000.0
2009-12-21 09:15:00,64.363,64.363,64.353,64.353,42730000.0
2009-12-21 09:16:00,64.359,64.359,64.344,64.35,18800000.0
2009-12-21 09:17:00,64.344,64.353,64.343,64.353,35050000.0
2009-12-21 09:18:00,64.361,64.372,64.354,64.363,42290000.0
2009-12-21 09:19:00,64.374,64.383,64.361,64.364,35280000.0
2009-12-21 09:20:00,64.364,64.379,64.364,64.375,45160000.0
2009-12-21 09:21:00,64.383,64.383,64.371,64.378,76790000.0
2009-12-21 09:22:00,64.363,64.375,64.363,64.368,105150000.0
2009-12-21 09:23:00,64.362,64.369,64.362,64.365,103870000.0
2009-12-21 09:24:00,64.37,64.371,64.363,64.368,102770000.0
2009-12-21 09:25:00,64.363,64.376,64.363,64.369,80080000.0
2009-12-21 09:26:00,64.362,64.373,64.362,64.369,143510000.0
2009-12-21 09:27:00,64.376,64.376,64.363,64.368,81460000.0
2009-12-21 09:28:00,64.358,64.374,64.35,64.35,63070000.0
2009-12-21 09:29:00,64.359,64.36,64.345,64.347,44300000.0
2009-12-21 09:30:00,64.347,64.353,64.344,64.353,23010000.0
2009-12-21 09:31:00,64.359,64.362,64.342,64.361,45170000.0
2009-12-21 09:32:00,64.368,64.371,64.354,64.354,37760000.0
2009-12-21 09:33:00,64.356,64.366,64.356,64.366,114260000.0
2009-12-21 09:34:00,64.368,64.368,64.36,64.36,93830000.0
2009-12-21 09:35:00,64.366,64.373,64.364,64.364,48310000.0
2009-12-21 09:36:00,64.377,64.377,64.353,64.353,39360000.0
2009-12-21 09:37:00,64.357,64.363,64.352,64.357,52760000.0
2009-12-21 09:38:00,64.36,64.36,64.338,64.349,84820000.0
2009-12-21 09:39:00,64.351,64.36,64.345,64.356,83560000.0
2009-12-21 09:40:00,64.35,64.352,64.333,64.343,159610000.0
2009-12-21 09:41:00,64.339,64.352,64.336,64.341,103290000.0
2009-12-21 09:42:00,64.362,64.377,64.357,64.37,47280000.0
2009-12-21 09:43:00,64.363,64.366,64.353,64.365,48040000.0
2009-12-21 09:44:00,64.376,64.396,64.371,64.385,50940000.0
2009-12-21 09:45:00,64.407,64.415,64.395,64.395,65010000.0
2009-12-21 09:46:00,64.404,64.406,64.399,64.401,64950000.0
2009-12-21 09:47:00,64.402,64.41,64.394,64.41,51800000.0
2009-12-21 09:48:00,64.416,64.418,64.411,64.413,71910000.0
2009-12-21 09:49:00,64.407,64.412,64.393,64.412,78940000.0
2009-12-21 09:50:00,64.405,64.415,64.404,64.415,43710000.0
2009-12-21 09:51:00,64.415,64.424,64.405,64.41,63200000.0
2009-12-21 09:52:00,64.418,64.418,64.404,64.412,44930000.0
2009-12-21 09:53:00,64.427,64.427,64.419,64.422,114610000.0
2009-12-21 09:54:00,64.421,64.437,64.411,64.43,67870000.0
2009-12-21 09:55:00,64.446,64.446,64.428,64.441,64860000.0
2009-12-21 09:56:00,64.433,64.441,64.43,64.437,49240000.0
2009-12-21 09:57:00,64.445,64.447,64.44,64.445,141000000.0
2009-12-21 09:58:00,64.444,64.444,64.423,64.431,110640000.0
2009-12-21 09:59:00,64.431,64.434,64.425,64.429,44760000.0
2009-12-21 10:00:00,64.422,64.437,64.415,64.426,84760000.0
2009-12-21 10:01:00,64.412,64.418,64.412,64.416,21730000.0
2009-12-21 10:02:00,64.427,64.433,64.412,64.433,42970000.0
2009-12-21 10:03:00,64.428,64.434,64.421,64.434,80900000.0
2009-12-21 10:04:00,64.445,64.445,64.422,64.436,111600000.0
2009-12-21 10:05:00,64.424,64.424,64.411,64.417,62180000.0
2009-12-21 10:06:00,64.418,64.425,64.412,64.424,95670000.0
2009-12-21 10:07:00,64.423,64.442,64.423,64.426,100380000.0
2009-12-21 10:08:00,64.42,64.437,64.416,64.421,135830000.0
2009-12-21 10:09:00,64.424,64.433,64.417,64.427,69830000.0
2009-12-21 10:10:00,64.432,64.444,64.432,64.439,88470000.0
2009-12-21 10:11:00,64.428,64.437,64.422,64.422,61350000.0
2009-12-21 10:12:00,64.437,64.445,64.433,64.444,102940000.0
2009-12-21 10:13:00,64.429,64.429,64.412,64.42,65240000.0
2009-12-21 10:14:00,64.415,64.415,64.397,64.408,75260000.0
2009-12-21 10:15:00,64.404,64.411,64.387,64.411,82270000.0
2009-12-21 10:16:00,64.415,64.417,64.409,64.413,71920000.0
2009-12-21 10:17:00,64.409,64.424,64.403,64.403,80990000.0
2009-12-21 10:18:00,64.392,64.402,64.392,64.402,81110000.0
2009-12-21 10:19:00,64.398,64.402,64.38,64.396,108490000.0
2009-12-21 10:20:00,64.398,64.399,64.373,64.396,66390000.0
2009-12-21 10:21:00,64.404,64.417,64.39,64.404,79800000.0
2009-12-21 10:22:00,64.398,64.405,64.389,64.396,101250000.0
2009-12-21 10:23:00,64.393,64.402,64.381,64.391,98900000.0
2009-12-21 10:24:00,64.395,64.401,64.382,64.392,114260000.0
2009-12-21 10:25:00,64.38,64.394,64.379,64.394,119920000.0
2009-12-21 10:26:00,64.402,64.409,64.39,64.407,69360000.0
2009-12-21 10:27:00,64.418,64.424,64.402,64.408,69560000.0
2009-12-21 10:28:00,64.402,64.412,64.402,64.402,85140000.0
2009-12-21 10:29:00,64.4,64.424,64.4,64.424,100260000.0
2009-12-21 10:30:00,64.424,64.425,64.411,64.416,40510000.0
2009-12-21 10:31:00,64.429,64.439,64.421,64.434,75590000.0
2009-12-21 10:32:00,64.441,64.45,64.423,64.432,72480000.0
2009-12-21 10:33:00,64.432,64.441,64.425,64.431,108060000.0
2009-12-21 10:34:00,64.435,64.455,64.435,64.439,66410000.0
2009-12-21 10:35:00,64.436,64.454,64.436,64.449,29510000.0
2009-12-21 10:36:00,64.445,64.454,64.438,64.451,51210000.0
2009-12-21 10:37:00,64.422,64.432,64.42,64.426,55830000.0
2009-12-21 10:38:00,64.428,64.433,64.423,64.433,111340000.0
2009-12-21 10:39:00,64.444,64.446,64.432,64.437,79180000.0
2009-12-21 10:40:00,64.437,64.446,64.426,64.426,34280000.0
2009-12-21 10:41:00,64.423,64.449,64.417,64.442,71000000.0
2009-12-21 10:42:00,64.457,64.463,64.445,64.463,74160000.0
2009-12-21 10:43:00,64.458,64.46,64.443,64.449,27610000.0
2009-12-21 10:44:00,64.458,64.461,64.453,64.453,26860000.0
2009-12-21 10:45:00,64.452,64.454,64.438,64.454,36070000.0
2009-12-21 10:46:00,64.455,64.467,64.45,64.454,62290000.0
2009-12-21 10:47:00,64.436,64.45,64.412,64.424,72800000.0
2009-12-21 10:48:00,64.418,64.424,64.411,64.423,88440000.0
2009-12-21 10:49:00,64.435,64.435,64.411,64.414,35950000.0
2009-12-21 10:50:00,64.411,64.448,64.411,64.425,56570000.0
2009-12-21 10:51:00,64.459,64.462,64.435,64.455,47500000.0
2009-12-21 10:52:00,64.456,64.473,64.455,64.462,60610000.0
2009-12-21 10:53:00,64.476,64.485,64.471,64.479,47490000.0
2009-12-21 10:54:00,64.483,64.483,64.464,64.464,60510000.0
2009-12-21 10:55:00,64.458,64.469,64.458,64.459,14650000.0
2009-12-21 10:56:00,64.474,64.474,64.462,64.474,25970000.0
2009-12-21 10:57:00,64.471,64.474,64.448,64.449,48780000.0
2009-12-21 10:58:00,64.458,64.458,64.434,64.444,38620000.0
2009-12-21 10:59:00,64.444,64.453,64.439,64.44,39030000.0
2009-12-21 11:00:00,64.459,64.459,64.45,64.455,56840000.0
2009-12-21 11:01:00,64.449,64.453,64.442,64.447,74440000.0
2009-12-21 11:02:00,64.452,64.463,64.444,64.452,144910000.0
2009-12-21 11:03:00,64.456,64.463,64.453,64.457,86950000.0
2009-12-21 11:04:00,64.447,64.454,64.442,64.446,96350000.0
2009-12-21 11:05:00,64.443,64.454,64.442,64.446,83510000.0
2009-12-21 11:06:00,64.448,64.453,64.443,64.453,51540000.0
2009-12-21 11:07:00,64.448,64.455,64.442,64.447,44310000.0
2009-12-21 11:08:00,64.451,64.464,64.451,64.452,31070000.0
2009-12-21 11:09:00,64.464,64.465,64.449,64.449,85440000.0
2009-12-21 11:10:00,64.458,64.463,64.452,64.453,94990000.0
2009-12-21 11:11:00,64.439,64.447,64.439,64.447,36070000.0
2009-12-21 11:12:00,64.455,64.455,64.442,64.442,64420000.0
2009-12-21 11:13:00,64.427,64.433,64.426,64.428,35140000.0
2009-12-21 11:14:00,64.428,64.438,64.427,64.43,83910000.0
2009-12-21 11:15:00,64.437,64.439,64.415,64.418,58790000.0
2009-12-21 11:16:00,64.406,64.417,64.404,64.404,31140000.0
2009-12-21 11:17:00,64.408,64.415,64.401,64.409,33690000.0
2009-12-21 11:18:00,64.401,64.401,64.381,64.381,115670000.0
2009-12-21 11:19:00,64.378,64.382,64.373,64.378,92060000.0
2009-12-21 11:20:00,64.38,64.382,64.371,64.381,80050000.0
2009-12-21 11:21:00,64.369,64.369,64.346,64.346,68690000.0
2009-12-21 11:22:00,64.335,64.341,64.319,64.319,121200000.0
2009-12-21 11:23:00,64.313,64.32,64.297,64.313,127110000.0
2009-12-21 11:24:00,64.32,64.33,64.315,64.321,43130000.0
2009-12-21 11:25:00,64.331,64.342,64.319,64.339,60950000.0
2009-12-21 11:26:00,64.346,64.362,64.344,64.349,86510000.0
2009-12-21 11:27:00,64.375,64.375,64.352,64.366,65930000.0
2009-12-21 11:28:00,64.359,64.36,64.333,64.355,62600000.0
2009-12-21 11:29:00,64.343,64.367,64.342,64.349,38410000.0
2009-12-21 11:30:00,64.348,64.351,64.342,64.346,79100000.0
2009-12-21 11:31:00,64.334,64.351,64.331,64.331,92340000.0
2009-12-21 11:32:00,64.349,64.354,64.341,64.35,68210000.0
2009-12-21 11:33:00,64.348,64.353,64.329,64.338,78050000.0
2009-12-21 11:34:00,64.34,64.345,64.338,64.34,65320000.0
2009-12-21 11:35:00,64.332,64.333,64.31,64.326,70890000.0
2009-12-21 11:36:00,64.321,64.325,64.313,64.317,87570000.0
2009-12-21 11:37:00,64.312,64.324,64.305,64.316,62080000.0
2009-12-21 11:38:00,64.319,64.324,64.312,64.32,69960000.0
2009-12-21 11:39:00,64.334,64.334,64.315,64.315,79100000.0
2009-12-21 11:40:00,64.32,64.332,64.306,64.314,48550000.0
2009-12-21 11:41:00,64.3,64.308,64.295,64.301,39010000.0
2009-12-21 11:42:00,64.308,64.317,64.302,64.317,67140000.0
2009-12-21 11:43:00,64.313,64.316,64.289,64.292,74210000.0
2009-12-21 11:44:00,64.301,64.316,64.288,64.303,123180000.0
2009-12-21 11:45:00,64.301,64.324,64.292,64.314,104420000.0
2009-12-21 11:46:00,64.323,64.33,64.319,64.327,78890000.0
2009-12-21 11:47:00,64.33,64.353,64.327,64.353,86940000.0
2009-12-21 11:48:00,64.364,64.368,64.351,64.362,123920000.0
2009-12-21 11:49:00,64.355,64.364,64.341,64.35,119030000.0
2009-12-21 11:50:00,64.352,64.356,64.341,64.341,74380000.0
2009-12-21 11:51:00,64.349,64.361,64.343,64.355,63890000.0
2009-12-21 11:52:00,64.358,64.38,64.358,64.371,65200000.0
2009-12-21 11:53:00,64.361,64.381,64.361,64.372,116120000.0
2009-12-21 11:54:00,64.359,64.361,64.348,64.357,95460000.0
2009-12-21 11:55:00,64.355,64.356,64.346,64.352,103490000.0
2009-12-21 11:56:00,64.341,64.351,64.335,64.338,53700000.0
2009-12-21 11:57:00,64.342,64.344,64.334,64.343,69820000.0
2009-12-21 11:58:00,64.338,64.343,64.333,64.343,81180000.0
2009-12-21 11:59:00,64.332,64.34,64.315,64.326,84680000.0
2009-12-21 12:00:00,64.318,64.332,64.315,64.33,87330000.0
2009-12-21 12:01:00,64.33,64.332,64.322,64.322,103450000.0
2009-12-21 12:02:00,64.31,64.324,64.31,64.313,103450000.0
2009-12-21 12:03:00,64.329,64.333,64.323,64.329,66520000.0
2009-12-21 12:04:00,64.336,64.347,64.331,64.34,84390000.0
2009-12-21 12:05:00,64.347,64.348,64.324,64.33,91060000.0
2009-12-21 12:06:00,64.337,64.337,64.323,64.335,85270000.0
2009-12-21 12:07:00,64.316,64.325,64.303,64.315,101150000.0
2009-12-21 12:08:00,64.304,64.311,64.301,64.301,56130000.0
2009-12-21 12:09:00,64.322,64.329,64.314,64.325,84650000.0
2009-12-21 12:10:00,64.321,64.342,64.32,64.336,80940000.0
2009-12-21 12:11:00,64.343,64.343,64.321,64.325,76670000.0
2009-12-21 12:12:00,64.335,64.335,64.328,64.334,79080000.0
2009-12-21 12:13:00,64.317,64.335,64.312,64.318,119360000.0
2009-12-21 12:14:00,64.327,64.346,64.324,64.33,85370000.0
2009-12-21 12:15:00,64.343,64.343,64.32,64.332,99960000.0
2009-12-21 12:16:00,64.327,64.332,64.316,64.317,152650000.0
2009-12-21 12:17:00,64.298,64.311,64.29,64.302,113540000.0
2009-12-21 12:18:00,64.304,64.307,64.28,64.298,106230000.0
2009-12-21 12:19:00,64.291,64.302,64.283,64.297,118000000.0
2009-12-21 12:20:00,64.293,64.302,64.293,64.302,109000000.0
2009-12-21 12:21:00,64.306,64.306,64.302,64.304,31260000.0
2009-12-21 12:22:00,64.323,64.324,64.309,64.309,79850000.0
2009-12-21 12:23:00,64.323,64.323,64.302,64.319,104060000.0
2009-12-21 12:24:00,64.319,64.323,64.314,64.315,107630000.0
2009-12-21 12:25:00,64.316,64.321,64.304,64.319,94920000.0
2009-12-21 12:26:00,64.31,64.315,64.31,64.315,71570000.0
2009-12-21 12:27:00,64.301,64.302,64.288,64.288,71050000.0
2009-12-21 12:28:00,64.304,64.306,64.299,64.299,85910000.0
2009-12-21 12:29:00,64.295,64.296,64.287,64.288,119880000.0
2009-12-21 12:30:00,64.299,64.303,64.291,64.299,85520000.0
2009-12-21 12:31:00,64.286,64.301,64.286,64.298,65840000.0
2009-12-21 12:32:00,64.302,64.318,64.3,64.302,100410000.0
2009-12-21 12:33:00,64.309,64.322,64.302,64.319,69200000.0
2009-12-21 12:34:00,64.32,64.334,64.317,64.327,57960000.0
2009-12-21 12:35:00,64.336,64.341,64.327,64.34,64080000.0
2009-12-21 12:36:00,64.345,64.345,64.321,64.322,97350000.0
2009-12-21 12:37:00,64.322,64.335,64.322,64.331,114970000.0
2009-12-21 12:38:00,64.345,64.348,64.339,64.339,91440000.0
2009-12-21 12:39:00,64.319,64.322,64.316,64.321,67580000.0
2009-12-21 12:40:00,64.311,64.32,64.311,64.318,98150000.0
2009-12-21 12:41:00,64.335,64.338,64.331,64.334,77660000.0
2009-12-21 12:42:00,64.324,64.327,64.319,64.32,91830000.0
2009-12-21 12:43:00,64.33,64.344,64.321,64.328,121640000.0
2009-12-21 12:44:00,64.342,64.342,64.322,64.341,54680000.0
2009-12-21 12:45:00,64.342,64.343,64.311,64.327,108130000.0
2009-12-21 12:46:00,64.321,64.327,64.311,64.319,84090000.0
2009-12-21 12:47:00,64.318,64.33,64.318,64.329,112900000.0
2009-12-21 12:48:00,64.33,64.335,64.319,64.335,88890000.0
2009-12-21 12:49:00,64.326,64.332,64.321,64.322,51210000.0
2009-12-21 12:50:00,64.322,64.322,64.305,64.311,59440000.0
2009-12-21 12:51:00,64.319,64.327,64.303,64.321,113120000.0
2009-12-21 12:52:00,64.318,64.318,64.302,64.312,132110000.0
2009-12-21 12:53:00,64.308,64.321,64.304,64.31,115460000.0
2009-12-21 12:54:00,64.316,64.32,64.299,64.31,109310000.0
2009-12-21 12:55:00,64.314,64.329,64.307,64.307,137140000.0
2009-12-21 12:56:00,64.314,64.329,64.307,64.315,116930000.0
2009-12-21 12:57:00,64.312,64.323,64.303,64.311,81350000.0
2009-12-21 12:58:00,64.314,64.323,64.308,64.31,88440000.0
2009-12-21 12:59:00,64.32,64.321,64.317,64.319,72780000.0
2009-12-21 13:00:00,64.312,64.323,64.304,64.318,102490000.0
2009-12-21 13:01:00,64.32,64.325,64.305,64.32,135610000.0
2009-12-21 13:02:00,64.327,64.33,64.313,64.314,171390000.0
2009-12-21 13:03:00,64.32,64.325,64.309,64.309,101030000.0
2009-12-21 13:04:00,64.316,64.335,64.3,64.326,60130000.0
2009-12-21 13:05:00,64.346,64.346,64.333,64.342,68030000.0
2009-12-21 13:06:00,64.345,64.347,64.339,64.339,96380000.0
2009-12-21 13:07:00,64.333,64.333,64.317,64.328,137480000.0
2009-12-21 13:08:00,64.335,64.343,64.335,64.342,100980000.0
2009-12-21 13:09:00,64.334,64.341,64.329,64.333,100800000.0
2009-12-21 13:10:00,64.331,64.356,64.331,64.346,90660000.0
2009-12-21 13:11:00,64.346,64.353,64.342,64.352,122440000.0
2009-12-21 13:12:00,64.364,64.369,64.347,64.369,129880000.0
2009-12-21 13:13:00,64.367,64.376,64.358,64.363,113810000.0
2009-12-21 13:14:00,64.364,64.367,64.36,64.362,80510000.0
2009-12-21 13:15:00,64.37,64.38,64.364,64.379,58830000.0
2009-12-21 13:16:00,64.383,64.383,64.372,64.378,61930000.0
2009-12-21 13:17:00,64.373,64.375,64.37,64.374,59560000.0
2009-12-21 13:18:00,64.372,64.376,64.357,64.367,97450000.0
2009-12-21 13:19:00,64.363,64.374,64.363,64.374,60650000.0
2009-12-21 13:20:00,64.367,64.372,64.338,64.372,101190000.0
2009-12-21 13:21:00,64.369,64.383,64.366,64.375,103800000.0
2009-12-21 13:22:00,64.369,64.384,64.369,64.383,108000000.0
2009-12-21 13:23:00,64.386,64.398,64.373,64.381,122640000.0
2009-12-21 13:24:00,64.395,64.396,64.386,64.386,100150000.0
2009-12-21 13:25:00,64.396,64.426,64.396,64.406,77340000.0
2009-12-21 13:26:00,64.397,64.403,64.382,64.382,40880000.0
2009-12-21 13:27:00,64.39,64.396,64.39,64.396,43660000.0
2009-12-21 13:28:00,64.393,64.393,64.376,64.376,86850000.0
2009-12-21 13:29:00,64.386,64.403,64.382,64.387,100430000.0
2009-12-21 13:30:00,64.39,64.391,64.374,64.39,92150000.0
2009-12-21 13:31:00,64.39,64.411,64.39,64.392,42170000.0
2009-12-21 13:32:00,64.381,64.387,64.38,64.381,66200000.0
2009-12-21 13:33:00,64.397,64.399,64.36,64.385,97410000.0
2009-12-21 13:34:00,64.384,64.396,64.382,64.39,70970000.0
2009-12-21 13:35:00,64.384,64.392,64.384,64.387,79920000.0
2009-12-21 13:36:00,64.389,64.389,64.372,64.381,58740000.0
2009-12-21 13:37:00,64.37,64.386,64.37,64.382,67220000.0
2009-12-21 13:38:00,64.394,64.402,64.39,64.392,100970000.0
2009-12-21 13:39:00,64.394,64.419,64.388,64.409,117380000.0
2009-12-21 13:40:00,64.43,64.444,64.426,64.426,86460000.0
2009-12-21 13:41:00,64.436,64.436,64.427,64.429,92110000.0
2009-12-21 13:42:00,64.428,64.445,64.424,64.427,96300000.0
2009-12-21 13:43:00,64.431,64.431,64.415,64.418,78960000.0
2009-12-21 13:44:00,64.424,64.45,64.422,64.439,131370000.0
2009-12-21 13:45:00,64.451,64.461,64.436,64.455,70080000.0
2009-12-21 13:46:00,64.455,64.459,64.445,64.445,83250000.0
2009-12-21 13:47:00,64.437,64.451,64.434,64.435,97200000.0
2009-12-21 13:48:00,64.442,64.456,64.44,64.453,88960000.0
2009-12-21 13:49:00,64.452,64.462,64.451,64.453,102430000.0
2009-12-21 13:50:00,64.456,64.471,64.456,64.465,114660000.0
2009-12-21 13:51:00,64.473,64.477,64.466,64.467,97510000.0
2009-12-21 13:52:00,64.467,64.473,64.462,64.473,74130000.0
2009-12-21 13:53:00,64.477,64.491,64.468,64.49,120140000.0
2009-12-21 13:54:00,64.496,64.505,64.491,64.491,84760000.0
2009-12-21 13:55:00,64.49,64.492,64.487,64.487,18260000.0
2009-12-21 13:57:00,64.489,64.496,64.483,64.488,75770000.0
2009-12-21 13:58:00,64.498,64.503,64.495,64.499,73990000.0
2009-12-21 13:59:00,64.499,64.504,64.493,64.504,74140000.0
2009-12-21 14:00:00,64.504,64.504,64.486,64.486,84790000.0
2009-12-21 14:01:00,64.481,64.497,64.461,64.468,90280000.0
2009-12-21 14:02:00,64.45,64.455,64.442,64.453,65410000.0
2009-12-21 14:03:00,64.453,64.453,64.444,64.445,127290000.0
2009-12-21 14:04:00,64.444,64.444,64.431,64.433,146820000.0
2009-12-21 14:05:00,64.453,64.457,64.446,64.447,115530000.0
2009-12-21 14:06:00,64.447,64.454,64.443,64.444,138810000.0
2009-12-21 14:07:00,64.442,64.454,64.441,64.446,92330000.0
2009-12-21 14:09:00,64.447,64.447,64.439,64.44,70570000.0
2009-12-21 14:10:00,64.431,64.438,64.43,64.43,71460000.0
2009-12-21 14:11:00,64.438,64.444,64.433,64.434,84280000.0
2009-12-21 14:12:00,64.431,64.444,64.424,64.439,83370000.0
2009-12-21 14:13:00,64.443,64.456,64.443,64.444,96940000.0
2009-12-21 14:14:00,64.447,64.447,64.438,64.438,64820000.0
2009-12-21 14:15:00,64.451,64.456,64.441,64.445,145690000.0
2009-12-21 14:16:00,64.446,64.454,64.439,64.451,149700000.0
2009-12-21 14:17:00,64.441,64.454,64.44,64.451,117460000.0
2009-12-21 14:18:00,64.444,64.445,64.431,64.432,140550000.0
2009-12-21 14:19:00,64.436,64.438,64.428,64.429,95980000.0
2009-12-21 14:20:00,64.426,64.427,64.418,64.426,70890000.0
2009-12-21 14:21:00,64.434,64.434,64.424,64.424,78750000.0
2009-12-21 14:22:00,64.414,64.423,64.409,64.415,118280000.0
2009-12-21 14:23:00,64.406,64.411,64.397,64.402,53810000.0
2009-12-21 14:24:00,64.417,64.431,64.405,64.426,45830000.0
2009-12-21 14:25:00,64.437,64.441,64.423,64.439,20140000.0
2009-12-21 14:26:00,64.438,64.442,64.425,64.436,36480000.0
2009-12-21 14:27:00,64.435,64.437,64.431,64.436,45290000.0
2009-12-21 14:28:00,64.446,64.453,64.441,64.442,39970000.0
2009-12-21 14:29:00,64.443,64.463,64.442,64.457,50960000.0
2009-12-21 14:30:00,64.459,64.461,64.446,64.455,70010000.0
2009-12-21 14:31:00,64.47,64.474,64.46,64.469,111680000.0
2009-12-21 14:32:00,64.479,64.484,64.472,64.479,117120000.0
2009-12-21 14:33:00,64.489,64.495,64.482,64.489,106500000.0
2009-12-21 14:35:00,64.48,64.487,64.477,64.485,77440000.0
2009-12-21 14:36:00,64.498,64.499,64.484,64.491,66680000.0
2009-12-21 14:37:00,64.486,64.489,64.479,64.486,75630000.0
2009-12-21 14:38:00,64.478,64.483,64.474,64.475,82940000.0
2009-12-21 14:39:00,64.475,64.477,64.47,64.47,93340000.0
2009-12-21 14:40:00,64.482,64.486,64.481,64.485,67960000.0
2009-12-21 14:41:00,64.468,64.477,64.466,64.475,131040000.0
2009-12-21 14:42:00,64.484,64.484,64.47,64.48,145040000.0
2009-12-21 14:43:00,64.485,64.487,64.48,64.484,111260000.0
2009-12-21 14:44:00,64.484,64.488,64.479,64.479,125530000.0
2009-12-21 14:45:00,64.491,64.498,64.483,64.493,82190000.0
2009-12-21 14:46:00,64.487,64.496,64.485,64.496,64560000.0
2009-12-21 14:47:00,64.5,64.513,64.489,64.489,73960000.0
2009-12-21 14:48:00,64.495,64.508,64.491,64.501,108380000.0
2009-12-21 14:49:00,64.503,64.516,64.503,64.516,48320000.0
2009-12-21 14:50:00,64.51,64.518,64.51,64.517,36710000.0
2009-12-21 14:51:00,64.512,64.516,64.506,64.507,20480000.0
2009-12-21 14:52:00,64.51,64.514,64.5,64.503,35390000.0
2009-12-21 14:53:00,64.496,64.496,64.489,64.493,44340000.0
2009-12-21 14:54:00,64.504,64.505,64.482,64.491,34990000.0
2009-12-21 14:55:00,64.479,64.479,64.463,64.463,40630000.0
2009-12-21 14:56:00,64.467,64.475,64.462,64.462,70900000.0
2009-12-21 14:57:00,64.468,64.471,64.453,64.465,102540000.0
2009-12-21 14:58:00,64.457,64.482,64.457,64.481,115170000.0
2009-12-21 14:59:00,64.482,64.493,64.472,64.479,90050000.0
2009-12-21 15:00:00,64.484,64.484,64.472,64.472,80320000.0
2009-12-21 15:01:00,64.479,64.487,64.479,64.482,143840000.0
2009-12-21 15:02:00,64.477,64.483,64.474,64.483,74470000.0
2009-12-21 15:03:00,64.485,64.495,64.474,64.485,60830000.0
2009-12-21 15:04:00,64.488,64.488,64.479,64.479,42630000.0
2009-12-21 15:05:00,64.472,64.473,64.47,64.471,23570000.0
2009-12-21 15:06:00,64.481,64.483,64.471,64.483,42540000.0
2009-12-21 15:07:00,64.482,64.486,64.479,64.479,34250000.0
2009-12-21 15:08:00,64.485,64.488,64.48,64.48,114290000.0
2009-12-21 15:09:00,64.504,64.505,64.488,64.49,100840000.0
2009-12-21 15:10:00,64.483,64.494,64.483,64.484,48530000.0
2009-12-21 15:11:00,64.476,64.5,64.476,64.494,35400000.0
2009-12-21 15:12:00,64.506,64.515,64.503,64.515,52430000.0
2009-12-21 15:13:00,64.516,64.531,64.516,64.519,83530000.0
2009-12-21 15:14:00,64.518,64.519,64.505,64.514,75100000.0
2009-12-21 15:15:00,64.516,64.516,64.505,64.508,153840000.0
2009-12-21 15:16:00,64.506,64.507,64.493,64.505,102940000.0
2009-12-21 15:17:00,64.492,64.511,64.492,64.511,55460000.0
2009-12-21 15:18:00,64.516,64.523,64.502,64.505,42290000.0
2009-12-21 15:19:00,64.496,64.503,64.493,64.495,55870000.0
2009-12-21 15:20:00,64.497,64.498,64.489,64.497,54380000.0
2009-12-21 15:21:00,64.496,64.508,64.494,64.504,65440000.0
2009-12-21 15:22:00,64.502,64.504,64.493,64.495,50930000.0
2009-12-21 15:23:00,64.497,64.5,64.49,64.492,80550000.0
2009-12-21 15:24:00,64.504,64.504,64.493,64.494,74210000.0
2009-12-21 15:25:00,64.498,64.498,64.49,64.49,47120000.0
2009-12-21 15:26:00,64.485,64.486,64.479,64.48,65500000.0
2009-12-21 15:27:00,64.486,64.486,64.478,64.485,41160000.0
2009-12-21 15:28:00,64.485,64.485,64.477,64.481,109600000.0
2009-12-21 15:29:00,64.494,64.507,64.492,64.492,63950000.0
2009-12-21 15:30:00,64.494,64.501,64.484,64.497,56650000.0
2009-12-21 15:31:00,64.496,64.5,64.484,64.484,49990000.0
2009-12-21 15:32:00,64.476,64.491,64.474,64.487,140390000.0
2009-12-21 15:33:00,64.495,64.497,64.479,64.486,108540000.0
2009-12-21 15:34:00,64.462,64.475,64.461,64.475,41920000.0
2009-12-21 15:35:00,64.462,64.482,64.461,64.48,74660000.0
2009-12-21 15:36:00,64.495,64.495,64.482,64.482,25550000.0
2009-12-21 15:37:00,64.483,64.493,64.483,64.486,40440000.0
2009-12-21 15:38:00,64.488,64.501,64.484,64.49,79820000.0
2009-12-21 15:39:00,64.507,64.507,64.486,64.497,102590000.0
2009-12-21 15:40:00,64.49,64.498,64.49,64.495,66150000.0
2009-12-21 15:41:00,64.498,64.507,64.498,64.5,98940000.0
2009-12-21 15:42:00,64.504,64.504,64.479,64.479,98140000.0
2009-12-21 15:43:00,64.474,64.48,64.471,64.471,138770000.0
2009-12-21 15:44:00,64.468,64.477,64.468,64.476,67240000.0
2009-12-21 15:45:00,64.483,64.483,64.471,64.48,94280000.0
2009-12-21 15:46:00,64.47,64.476,64.469,64.469,62440000.0
2009-12-21 15:47:00,64.48,64.485,64.471,64.476,102060000.0
2009-12-21 15:48:00,64.475,64.477,64.468,64.468,67580000.0
2009-12-21 15:49:00,64.478,64.487,64.478,64.479,74370000.0
2009-12-21 15:50:00,64.485,64.492,64.474,64.477,93720000.0
2009-12-21 15:51:00,64.474,64.482,64.473,64.478,66970000.0
2009-12-21 15:52:00,64.471,64.475,64.469,64.475,76960000.0
2009-12-21 15:53:00,64.48,64.486,64.478,64.485,78030000.0
2009-12-21 15:54:00,64.485,64.487,64.478,64.479,106120000.0
2009-12-21 15:55:00,64.48,64.492,64.479,64.486,66960000.0
2009-12-21 15:56:00,64.491,64.493,64.481,64.481,77680000.0
2009-12-21 15:57:00,64.49,64.498,64.485,64.497,96040000.0
2009-12-21 15:58:00,64.489,64.492,64.483,64.49,98150000.0
2009-12-21 15:59:00,64.499,64.5,64.496,64.496,115350000.0
2009-12-21 16:00:00,64.497,64.504,64.492,64.497,115460000.0
2009-12-21 16:01:00,64.498,64.504,64.493,64.494,62050000.0
2009-12-21 16:02:00,64.502,64.507,64.489,64.489,72820000.0
2009-12-21 16:03:00,64.5,64.504,64.488,64.5,84580000.0
2009-12-21 16:04:00,64.496,64.502,64.489,64.5,90580000.0
2009-12-21 16:05:00,64.494,64.505,64.475,64.475,43010000.0
2009-12-21 16:06:00,64.487,64.496,64.484,64.494,80560000.0
2009-12-21 16:07:00,64.485,64.485,64.473,64.484,77510000.0
2009-12-21 16:08:00,64.484,64.486,64.472,64.478,109300000.0
2009-12-21 16:09:00,64.468,64.484,64.465,64.484,68520000.0
2009-12-21 16:10:00,64.491,64.507,64.491,64.501,30250000.0
2009-12-21 16:11:00,64.504,64.504,64.495,64.501,42500000.0
2009-12-21 16:12:00,64.506,64.506,64.493,64.494,56980000.0
2009-12-21 16:13:00,64.498,64.498,64.49,64.492,111010000.0
2009-12-21 16:14:00,64.497,64.504,64.491,64.498,71560000.0
2009-12-21 16:15:00,64.515,64.515,64.494,64.512,34230000.0
2009-12-21 16:16:00,64.511,64.518,64.501,64.502,69600000.0
2009-12-21 16:17:00,64.503,64.532,64.503,64.519,74280000.0
2009-12-21 16:18:00,64.6,64.6,64.54,64.544,27690000.0
2009-12-21 16:19:00,64.553,64.561,64.553,64.553,26660000.0
2009-12-21 16:20:00,64.572,64.605,64.572,64.585,36710000.0
2009-12-21 16:21:00,64.603,64.615,64.597,64.597,53420000.0
2009-12-21 16:22:00,64.596,64.605,64.591,64.597,71600000.0
2009-12-21 16:23:00,64.593,64.605,64.591,64.6,91820000.0
2009-12-21 16:24:00,64.602,64.604,64.582,64.583,31790000.0
2009-12-21 16:25:00,64.587,64.588,64.582,64.583,47950000.0
2009-12-21 16:26:00,64.575,64.578,64.567,64.567,41930000.0
2009-12-21 16:27:00,64.58,64.582,64.571,64.581,52120000.0
2009-12-21 16:28:00,64.599,64.603,64.594,64.598,47280000.0
2009-12-21 16:29:00,64.592,64.592,64.579,64.58,52070000.0
2009-12-21 16:30:00,64.584,64.602,64.583,64.596,18630000.0
2009-12-21 16:31:00,64.596,64.612,64.595,64.601,25150000.0
2009-12-21 16:32:00,64.588,64.613,64.584,64.595,49170000.0
2009-12-21 16:33:00,64.613,64.613,64.601,64.611,34840000.0
2009-12-21 16:34:00,64.603,64.612,64.6,64.6,34960000.0
2009-12-21 16:35:00,64.608,64.62,64.605,64.611,59080000.0
2009-12-21 16:36:00,64.619,64.621,64.61,64.618,75210000.0
2009-12-21 16:37:00,64.619,64.63,64.606,64.606,139780000.0
2009-12-21 16:38:00,64.602,64.603,64.585,64.596,81090000.0
2009-12-21 16:39:00,64.6,64.604,64.59,64.597,100210000.0
2009-12-21 16:40:00,64.603,64.607,64.6,64.605,80830000.0
2009-12-21 16:41:00,64.609,64.618,64.602,64.608,49640000.0
2009-12-21 16:42:00,64.615,64.627,64.606,64.616,48270000.0
2009-12-21 16:43:00,64.618,64.624,64.613,64.624,29120000.0
2009-12-21 16:44:00,64.627,64.627,64.61,64.611,82410000.0
2009-12-21 16:45:00,64.617,64.627,64.613,64.625,87020000.0
2009-12-21 16:46:00,64.629,64.631,64.612,64.629,32170000.0
2009-12-21 16:47:00,64.618,64.628,64.61,64.611,63620000.0
2009-12-21 16:48:00,64.625,64.625,64.611,64.611,30190000.0
2009-12-21 16:49:00,64.603,64.61,64.599,64.61,14080000.0
2009-12-21 16:50:00,64.619,64.623,64.611,64.618,47810000.0
2009-12-21 16:51:00,64.625,64.625,64.611,64.617,33000000.0
2009-12-21 16:52:00,64.635,64.643,64.634,64.643,31590000.0
2009-12-21 16:53:00,64.636,64.638,64.629,64.634,109800000.0
2009-12-21 16:54:00,64.638,64.644,64.624,64.64,88300000.0
2009-12-21 16:55:00,64.644,64.644,64.638,64.644,80140000.0
2009-12-21 16:56:00,64.638,64.651,64.635,64.647,69770000.0
2009-12-21 16:57:00,64.657,64.662,64.651,64.662,117420000.0
2009-12-21 16:58:00,64.675,64.686,64.675,64.675,116730000.0
2009-12-21 16:59:00,64.665,64.676,64.664,64.672,42690000.0
2009-12-21 17:00:00,64.674,64.68,64.661,64.677,60900000.0
2009-12-21 17:01:00,64.666,64.682,64.661,64.672,81390000.0
2009-12-21 17:02:00,64.678,64.681,64.664,64.67,67200000.0
2009-12-21 17:03:00,64.679,64.685,64.674,64.684,60020000.0
2009-12-21 17:04:00,64.671,64.683,64.671,64.682,36530000.0
2009-12-21 17:05:00,64.693,64.697,64.683,64.692,85850000.0
2009-12-21 17:06:00,64.686,64.695,64.678,64.688,86840000.0
2009-12-21 17:07:00,64.7,64.719,64.688,64.708,71610000.0
2009-12-21 17:08:00,64.71,64.717,64.704,64.707,80430000.0
2009-12-21 17:09:00,64.709,64.714,64.702,64.708,62510000.0
2009-12-21 17:10:00,64.694,64.703,64.692,64.7,68810000.0
2009-12-21 17:11:00,64.703,64.715,64.702,64.707,91210000.0
2009-12-21 17:12:00,64.713,64.716,64.701,64.709,61480000.0
2009-12-21 17:13:00,64.716,64.721,64.705,64.705,65020000.0
2009-12-21 17:14:00,64.708,64.718,64.701,64.705,84100000.0
2009-12-21 17:15:00,64.704,64.704,64.692,64.692,52110000.0
2009-12-21 17:16:00,64.698,64.705,64.693,64.701,39660000.0
2009-12-21 17:17:00,64.703,64.705,64.693,64.703,67100000.0
2009-12-21 17:18:00,64.705,64.706,64.698,64.703,77460000.0
2009-12-21 17:19:00,64.689,64.705,64.683,64.683,126580000.0
2009-12-21 17:20:00,64.674,64.704,64.674,64.691,102500000.0
2009-12-21 17:21:00,64.695,64.714,64.695,64.714,86510000.0
2009-12-21 17:22:00,64.707,64.715,64.702,64.706,84270000.0
2009-12-21 17:23:00,64.714,64.724,64.705,64.714,124540000.0
2009-12-21 17:24:00,64.706,64.709,64.694,64.698,120100000.0
2009-12-21 17:25:00,64.709,64.747,64.707,64.723,64230000.0
2009-12-21 17:26:00,64.723,64.731,64.716,64.72,60160000.0
2009-12-21 17:27:00,64.735,64.742,64.725,64.735,64720000.0
2009-12-21 17:28:00,64.747,64.753,64.728,64.74,106360000.0
2009-12-21 17:29:00,64.723,64.731,64.723,64.728,96930000.0
2009-12-21 17:30:00,64.734,64.739,64.719,64.735,111410000.0
2009-12-21 17:31:00,64.739,64.745,64.731,64.731,58540000.0
2009-12-21 17:32:00,64.741,64.741,64.725,64.728,84260000.0
2009-12-21 17:33:00,64.728,64.744,64.713,64.731,74550000.0
2009-12-21 17:34:00,64.725,64.742,64.716,64.722,85000000.0
2009-12-21 17:35:00,64.73,64.733,64.721,64.733,86590000.0
2009-12-21 17:36:00,64.734,64.734,64.723,64.726,106250000.0
2009-12-21 17:37:00,64.708,64.716,64.708,64.713,104760000.0
2009-12-21 17:38:00,64.71,64.722,64.705,64.709,76560000.0
2009-12-21 17:39:00,64.709,64.715,64.7,64.706,81220000.0
2009-12-21 17:40:00,64.712,64.721,64.703,64.708,92870000.0
2009-12-21 17:41:00,64.7,64.702,64.691,64.699,79510000.0
2009-12-21 17:42:00,64.678,64.699,64.675,64.699,104200000.0
2009-12-21 17:43:00,64.709,64.719,64.702,64.711,54210000.0
2009-12-21 17:44:00,64.704,64.714,64.703,64.71,86760000.0
2009-12-21 17:45:00,64.713,64.723,64.694,64.694,82690000.0
2009-12-21 17:46:00,64.694,64.713,64.692,64.707,77000000.0
2009-12-21 17:47:00,64.701,64.701,64.676,64.676,73630000.0
2009-12-21 17:48:00,64.669,64.67,64.649,64.667,111020000.0
2009-12-21 17:49:00,64.65,64.661,64.644,64.644,93250000.0
2009-12-21 17:50:00,64.653,64.671,64.653,64.671,102500000.0
2009-12-21 17:51:00,64.679,64.679,64.661,64.669,140840000.0
2009-12-21 17:52:00,64.667,64.675,64.662,64.665,119410000.0
2009-12-21 17:53:00,64.66,64.674,64.656,64.673,100140000.0
2009-12-21 17:54:00,64.678,64.69,64.674,64.677,120240000.0
2009-12-21 17:55:00,64.682,64.682,64.671,64.677,103550000.0
2009-12-21 17:56:00,64.69,64.695,64.681,64.689,33160000.0
2009-12-21 17:57:00,64.7,64.701,64.683,64.7,80880000.0
2009-12-21 17:58:00,64.696,64.705,64.682,64.682,94080000.0
2009-12-21 17:59:00,64.687,64.69,64.663,64.681,106810000.0
2009-12-21 18:00:00,64.671,64.673,64.653,64.659,79380000.0
2009-12-21 18:01:00,64.655,64.665,64.642,64.654,74690000.0
2009-12-21 18:02:00,64.657,64.663,64.651,64.663,66070000.0
2009-12-21 18:03:00,64.656,64.666,64.65,64.666,84730000.0
2009-12-21 18:04:00,64.654,64.664,64.641,64.651,111470000.0
2009-12-21 18:05:00,64.655,64.666,64.653,64.662,85080000.0
2009-12-21 18:06:00,64.661,64.661,64.636,64.648,57250000.0
2009-12-21 18:07:00,64.651,64.658,64.639,64.649,98830000.0
2009-12-21 18:08:00,64.643,64.663,64.642,64.662,65320000.0
2009-12-21 18:09:00,64.669,64.669,64.653,64.66,59370000.0
2009-12-21 18:10:00,64.659,64.662,64.649,64.658,54950000.0
2009-12-21 18:11:00,64.65,64.655,64.642,64.648,83770000.0
2009-12-21 18:12:00,64.652,64.652,64.643,64.647,104940000.0
2009-12-21 18:13:00,64.632,64.644,64.631,64.643,82590000.0
2009-12-21 18:14:00,64.636,64.637,64.62,64.62,67440000.0
2009-12-21 18:15:00,64.637,64.64,64.624,64.637,96620000.0
2009-12-21 18:16:00,64.623,64.653,64.622,64.653,74850000.0
2009-12-21 18:18:00,64.66,64.665,64.652,64.663,83200000.0
2009-12-21 18:19:00,64.654,64.661,64.652,64.659,67490000.0
2009-12-21 18:20:00,64.663,64.668,64.661,64.662,72910000.0
2009-12-21 18:21:00,64.666,64.678,64.665,64.671,85640000.0
2009-12-21 18:22:00,64.673,64.678,64.672,64.677,95850000.0
2009-12-21 18:23:00,64.684,64.684,64.671,64.682,67320000.0
2009-12-21 18:24:00,64.693,64.693,64.671,64.678,128970000.0
2009-12-21 18:25:00,64.672,64.68,64.671,64.673,157110000.0
2009-12-21 18:26:00,64.679,64.694,64.679,64.686,116330000.0
2009-12-21 18:27:00,64.697,64.706,64.693,64.693,132680000.0
2009-12-21 18:28:00,64.695,64.696,64.69,64.693,82200000.0
2009-12-21 18:29:00,64.689,64.689,64.674,64.685,81250000.0
2009-12-21 18:30:00,64.675,64.688,64.674,64.684,76470000.0
2009-12-21 18:31:00,64.676,64.686,64.672,64.676,122240000.0
2009-12-21 18:32:00,64.691,64.693,64.676,64.678,54140000.0
2009-12-21 18:33:00,64.677,64.682,64.666,64.667,40830000.0
2009-12-21 18:34:00,64.675,64.675,64.663,64.673,19540000.0
2009-12-21 18:35:00,64.678,64.684,64.669,64.672,34430000.0
2009-12-21 18:36:00,64.668,64.681,64.662,64.668,49670000.0
2009-12-21 18:37:00,64.669,64.679,64.666,64.666,36350000.0
2009-12-21 18:38:00,64.67,64.687,64.67,64.684,46110000.0
2009-12-21 18:39:00,64.676,64.677,64.67,64.671,74940000.0
2009-12-21 18:40:00,64.679,64.692,64.675,64.675,113040000.0
2009-12-21 18:41:00,64.673,64.683,64.671,64.674,104620000.0
2009-12-21 18:42:00,64.678,64.683,64.671,64.678,99380000.0
2009-12-21 18:43:00,64.685,64.685,64.673,64.674,84680000.0
2009-12-21 18:44:00,64.66,64.674,64.66,64.663,141530000.0
2009-12-21 18:45:00,64.67,64.674,64.662,64.663,70470000.0
2009-12-21 18:46:00,64.667,64.671,64.655,64.671,61980000.0
2009-12-21 18:47:00,64.661,64.674,64.655,64.67,53500000.0
2009-12-21 18:48:00,64.674,64.675,64.672,64.672,23510000.0
2009-12-21 18:49:00,64.661,64.678,64.661,64.667,54130000.0
2009-12-21 18:50:00,64.656,64.662,64.655,64.657,36500000.0
2009-12-21 18:51:00,64.666,64.674,64.663,64.663,122000000.0
2009-12-21 18:52:00,64.669,64.671,64.668,64.669,100200000.0
2009-12-21 18:53:00,64.686,64.686,64.681,64.682,47950000.0
2009-12-21 18:54:00,64.677,64.679,64.67,64.675,35700000.0
2009-12-21 18:56:00,64.688,64.69,64.685,64.688,62990000.0
2009-12-21 18:57:00,64.684,64.69,64.68,64.68,58070000.0
2009-12-21 18:58:00,64.689,64.692,64.686,64.689,67830000.0
2009-12-21 18:59:00,64.689,64.691,64.687,64.689,74690000.0
2009-12-21 19:00:00,64.682,64.685,64.675,64.678,79000000.0
2009-12-21 19:01:00,64.663,64.683,64.663,64.674,60800000.0
2009-12-21 19:03:00,64.668,64.675,64.659,64.663,72560000.0
2009-12-21 19:04:00,64.654,64.676,64.654,64.655,67860000.0
2009-12-21 19:05:00,64.662,64.678,64.652,64.659,67830000.0
2009-12-21 19:06:00,64.665,64.676,64.655,64.668,73920000.0
2009-12-21 19:07:00,64.654,64.664,64.652,64.66,89300000.0
2009-12-21 19:08:00,64.67,64.671,64.654,64.658,59080000.0
2009-12-21 19:09:00,64.676,64.676,64.668,64.669,116550000.0
2009-12-21 19:11:00,64.654,64.671,64.654,64.671,86090000.0
2009-12-21 19:12:00,64.67,64.678,64.67,64.671,76340000.0
2009-12-21 19:13:00,64.674,64.685,64.674,64.676,72830000.0
2009-12-21 19:14:00,64.674,64.684,64.672,64.674,79600000.0
2009-12-21 19:15:00,64.689,64.692,64.665,64.681,91330000.0
2009-12-21 19:16:00,64.668,64.674,64.661,64.674,66210000.0
2009-12-21 19:17:00,64.668,64.677,64.668,64.674,117280000.0
2009-12-21 19:18:00,64.683,64.683,64.671,64.673,145480000.0
2009-12-21 19:19:00,64.682,64.693,64.671,64.68,119770000.0
2009-12-21 19:20:00,64.678,64.684,64.678,64.684,137170000.0
2009-12-21 19:21:00,64.688,64.695,64.681,64.694,91560000.0
2009-12-21 19:22:00,64.697,64.7,64.695,64.699,72310000.0
2009-12-21 19:23:00,64.686,64.687,64.68,64.682,76020000.0
2009-12-21 19:24:00,64.692,64.692,64.681,64.69,109820000.0
2009-12-21 19:25:00,64.688,64.689,64.687,64.689,53710000.0
2009-12-21 19:27:00,64.693,64.693,64.684,64.684,79160000.0
2009-12-21 19:28:00,64.691,64.699,64.69,64.693,67760000.0
2009-12-21 19:29:00,64.686,64.686,64.68,64.683,78720000.0
2009-12-21 19:30:00,64.686,64.686,64.68,64.685,75910000.0
2009-12-21 19:31:00,64.691,64.696,64.691,64.696,88170000.0
2009-12-21 19:32:00,64.691,64.696,64.69,64.693,67130000.0
2009-12-21 19:33:00,64.699,64.699,64.682,64.699,126360000.0
2009-12-21 19:34:00,64.684,64.688,64.677,64.682,136970000.0
2009-12-21 19:36:00,64.693,64.693,64.685,64.688,67550000.0
2009-12-21 19:37:00,64.682,64.688,64.681,64.683,63980000.0
2009-12-21 19:39:00,64.689,64.69,64.674,64.68,80310000.0
2009-12-21 19:40:00,64.663,64.685,64.662,64.664,69800000.0
2009-12-21 19:41:00,64.671,64.674,64.66,64.674,81210000.0
2009-12-21 19:42:00,64.686,64.688,64.68,64.683,81520000.0
2009-12-21 19:43:00,64.681,64.687,64.681,64.687,94370000.0
2009-12-21 19:44:00,64.681,64.687,64.681,64.684,71310000.0
2009-12-21 19:45:00,64.692,64.693,64.682,64.686,131470000.0
2009-12-21 19:46:00,64.69,64.699,64.681,64.686,155560000.0
2009-12-21 19:47:00,64.702,64.72,64.692,64.698,115500000.0
2009-12-21 19:48:00,64.704,64.705,64.693,64.705,138620000.0
2009-12-21 19:49:00,64.708,64.713,64.701,64.706,97630000.0
2009-12-21 19:50:00,64.704,64.71,64.692,64.698,75150000.0
2009-12-21 19:51:00,64.697,64.709,64.697,64.699,79990000.0
2009-12-21 19:52:00,64.702,64.703,64.691,64.697,109720000.0
2009-12-21 19:53:00,64.682,64.693,64.681,64.691,56360000.0
2009-12-21 19:54:00,64.703,64.703,64.684,64.697,43940000.0
2009-12-21 19:55:00,64.68,64.684,64.679,64.684,23470000.0
2009-12-21 19:56:00,64.691,64.704,64.691,64.699,40030000.0
2009-12-21 19:57:00,64.703,64.703,64.692,64.701,43400000.0
2009-12-21 19:58:00,64.69,64.694,64.689,64.694,35880000.0
2009-12-21 19:59:00,64.697,64.701,64.693,64.696,47970000.0
2009-12-21 20:00:00,64.703,64.706,64.694,64.704,72140000.0
2009-12-21 20:01:00,64.708,64.713,64.696,64.703,111830000.0
2009-12-21 20:02:00,64.702,64.705,64.692,64.695,116210000.0
2009-12-21 20:03:00,64.714,64.715,64.71,64.713,103960000.0
2009-12-21 20:04:00,64.697,64.704,64.682,64.693,78100000.0
2009-12-21 20:06:00,64.695,64.703,64.692,64.696,76370000.0
2009-12-21 20:07:00,64.683,64.694,64.683,64.688,72660000.0
2009-12-21 20:08:00,64.683,64.694,64.683,64.694,74970000.0
2009-12-21 20:09:00,64.697,64.697,64.691,64.692,82530000.0
2009-12-21 20:10:00,64.693,64.706,64.691,64.697,91420000.0
2009-12-21 20:11:00,64.699,64.699,64.695,64.696,62690000.0
2009-12-21 20:12:00,64.703,64.705,64.692,64.704,118840000.0
2009-12-21 20:13:00,64.702,64.711,64.69,64.704,145760000.0
2009-12-21 20:14:00,64.706,64.717,64.7,64.706,109920000.0
2009-12-21 20:15:00,64.719,64.723,64.701,64.721,138190000.0
2009-12-21 20:16:00,64.724,64.75,64.723,64.736,88210000.0
2009-12-21 20:17:00,64.748,64.76,64.744,64.758,71950000.0
2009-12-21 20:18:00,64.756,64.773,64.751,64.751,73330000.0
2009-12-21 20:19:00,64.771,64.795,64.757,64.795,110390000.0
2009-12-21 20:20:00,64.796,64.803,64.787,64.794,58530000.0
2009-12-21 20:21:00,64.795,64.802,64.784,64.797,39830000.0
2009-12-21 20:22:00,64.796,64.814,64.795,64.795,20150000.0
2009-12-21 20:23:00,64.796,64.798,64.783,64.785,35090000.0
2009-12-21 20:24:00,64.794,64.796,64.771,64.788,44690000.0
2009-12-21 20:25:00,64.775,64.794,64.763,64.794,38590000.0
2009-12-21 20:26:00,64.803,64.82,64.794,64.815,44370000.0
2009-12-21 20:27:00,64.814,64.814,64.803,64.803,78600000.0
2009-12-21 20:28:00,64.788,64.802,64.785,64.802,113440000.0
2009-12-21 20:29:00,64.8,64.809,64.793,64.793,104980000.0
2009-12-21 20:30:00,64.806,64.806,64.8,64.8,97820000.0
2009-12-21 20:31:00,64.786,64.797,64.785,64.789,78000000.0
2009-12-21 20:32:00,64.793,64.803,64.783,64.799,131320000.0
2009-12-21 20:33:00,64.802,64.815,64.794,64.805,71500000.0
2009-12-21 20:34:00,64.815,64.823,64.805,64.812,67140000.0
2009-12-21 20:35:00,64.809,64.819,64.806,64.814,48690000.0
2009-12-21 20:36:00,64.824,64.825,64.807,64.807,20520000.0
2009-12-21 20:37:00,64.806,64.815,64.803,64.803,48430000.0
2009-12-21 20:38:00,64.801,64.801,64.792,64.801,33170000.0
2009-12-21 20:39:00,64.81,64.817,64.794,64.808,113780000.0
2009-12-21 20:40:00,64.815,64.815,64.797,64.8,99540000.0
2009-12-21 20:41:00,64.804,64.817,64.798,64.798,47420000.0
2009-12-21 20:42:00,64.799,64.799,64.77,64.77,33550000.0
2009-12-21 20:43:00,64.787,64.793,64.772,64.786,46280000.0
2009-12-21 20:44:00,64.775,64.793,64.775,64.785,78440000.0
2009-12-21 20:45:00,64.796,64.796,64.777,64.778,76550000.0
2009-12-21 20:46:00,64.789,64.793,64.782,64.788,155320000.0
2009-12-21 20:47:00,64.802,64.806,64.786,64.797,109050000.0
2009-12-21 20:48:00,64.799,64.799,64.784,64.792,53950000.0
2009-12-21 20:49:00,64.784,64.794,64.781,64.782,43580000.0
2009-12-21 20:50:00,64.792,64.792,64.771,64.785,51820000.0
2009-12-21 20:51:00,64.793,64.796,64.769,64.786,60590000.0
2009-12-21 20:52:00,64.783,64.802,64.783,64.802,59290000.0
2009-12-21 20:53:00,64.804,64.806,64.798,64.798,50450000.0
2009-12-21 20:54:00,64.801,64.804,64.793,64.796,81830000.0
2009-12-21 20:55:00,64.803,64.803,64.796,64.796,75310000.0
2009-12-21 20:56:00,64.785,64.803,64.785,64.8,48460000.0
2009-12-21 20:57:00,64.798,64.804,64.785,64.804,64710000.0
2009-12-21 20:58:00,64.799,64.801,64.792,64.801,40520000.0
2009-12-21 21:00:00,64.796,64.796,64.79,64.791,72950000.0
2009-12-21 21:01:00,64.797,64.805,64.794,64.794,63840000.0
2009-12-21 21:02:00,64.805,64.824,64.805,64.824,60740000.0
2009-12-21 21:03:00,64.826,64.827,64.821,64.823,72880000.0
2009-12-21 21:05:00,64.812,64.835,64.812,64.826,80790000.0
2009-12-21 21:06:00,64.826,64.831,64.823,64.831,64890000.0
2009-12-21 21:07:00,64.82,64.826,64.82,64.826,79620000.0
2009-12-21 21:08:00,64.819,64.824,64.813,64.813,82310000.0
2009-12-21 21:09:00,64.816,64.816,64.796,64.803,85220000.0
2009-12-21 21:10:00,64.797,64.808,64.779,64.786,60720000.0
2009-12-21 21:11:00,64.783,64.802,64.783,64.8,129120000.0
2009-12-21 21:12:00,64.805,64.816,64.791,64.803,154000000.0
2009-12-21 21:13:00,64.808,64.812,64.796,64.799,121250000.0
2009-12-21 21:14:00,64.789,64.801,64.784,64.801,145570000.0
2009-12-21 21:15:00,64.802,64.816,64.796,64.798,87430000.0
2009-12-21 21:17:00,64.789,64.8,64.765,64.777,68860000.0
2009-12-21 21:18:00,64.788,64.804,64.772,64.79,62260000.0
2009-12-21 21:19:00,64.775,64.783,64.766,64.766,67910000.0
2009-12-21 21:20:00,64.782,64.803,64.774,64.783,73070000.0
2009-12-21 21:21:00,64.781,64.784,64.771,64.778,75990000.0
2009-12-21 21:22:00,64.782,64.794,64.782,64.794,55100000.0
2009-12-21 21:24:00,64.792,64.792,64.772,64.772,75330000.0
2009-12-21 21:25:00,64.783,64.783,64.771,64.783,70500000.0
2009-12-21 21:26:00,64.782,64.787,64.772,64.779,75570000.0
2009-12-21 21:27:00,64.789,64.794,64.782,64.787,84800000.0
2009-12-21 21:28:00,64.794,64.812,64.793,64.812,86350000.0
2009-12-21 21:29:00,64.816,64.816,64.809,64.816,69230000.0
2009-12-21 21:30:00,64.814,64.822,64.792,64.818,123360000.0
2009-12-21 21:31:00,64.826,64.828,64.819,64.822,148890000.0
2009-12-21 21:32:00,64.816,64.82,64.814,64.817,109870000.0
2009-12-21 21:33:00,64.827,64.832,64.822,64.832,145760000.0
2009-12-21 21:34:00,64.814,64.83,64.814,64.825,92260000.0
2009-12-21 21:35:00,64.822,64.833,64.822,64.826,71340000.0
2009-12-21 21:36:00,64.823,64.825,64.814,64.822,80740000.0
2009-12-21 21:37:00,64.817,64.822,64.811,64.811,107550000.0
2009-12-21 21:39:00,64.827,64.83,64.815,64.83,93610000.0
2009-12-21 21:40:00,64.831,64.86,64.831,64.845,73450000.0
2009-12-21 21:41:00,64.837,64.854,64.837,64.843,83970000.0
2009-12-21 21:42:00,64.866,64.867,64.86,64.867,84500000.0
2009-12-21 21:43:00,64.864,64.864,64.851,64.852,90250000.0
2009-12-21 21:44:00,64.862,64.867,64.861,64.865,69700000.0
2009-12-21 21:45:00,64.854,64.864,64.85,64.857,134530000.0
2009-12-21 21:46:00,64.865,64.865,64.849,64.855,145840000.0
2009-12-21 21:47:00,64.833,64.845,64.832,64.833,121580000.0
2009-12-21 21:48:00,64.845,64.847,64.839,64.841,145480000.0
2009-12-21 21:49:00,64.826,64.84,64.815,64.829,91430000.0
2009-12-21 21:50:00,64.814,64.83,64.81,64.83,73700000.0
2009-12-21 21:51:00,64.834,64.834,64.821,64.829,80070000.0
2009-12-21 21:52:00,64.82,64.834,64.82,64.832,106710000.0
2009-12-21 21:53:00,64.812,64.833,64.812,64.822,63880000.0
2009-12-21 21:54:00,64.818,64.83,64.817,64.825,43040000.0
2009-12-21 21:55:00,64.819,64.824,64.809,64.824,21780000.0
2009-12-21 21:56:00,64.797,64.822,64.79,64.802,37940000.0
2009-12-21 21:57:00,64.805,64.805,64.787,64.805,43440000.0
2009-12-21 21:59:00,64.809,64.832,64.809,64.832,84520000.0
2009-12-21 22:00:00,64.827,64.829,64.808,64.828,73190000.0
2009-12-21 22:01:00,64.812,64.814,64.8,64.813,76160000.0
2009-12-21 22:02:00,64.811,64.815,64.803,64.814,74240000.0
2009-12-21 22:03:00,64.814,64.814,64.803,64.813,101750000.0
2009-12-21 22:04:00,64.812,64.822,64.803,64.822,64050000.0
2009-12-21 22:05:00,64.811,64.831,64.811,64.823,127700000.0
2009-12-21 22:06:00,64.822,64.822,64.808,64.808,152480000.0
2009-12-21 22:07:00,64.818,64.836,64.809,64.823,126180000.0
2009-12-21 22:08:00,64.833,64.835,64.823,64.828,130430000.0
2009-12-21 22:09:00,64.833,64.833,64.82,64.82,101770000.0
2009-12-21 22:10:00,64.827,64.854,64.822,64.844,77450000.0
2009-12-21 22:11:00,64.836,64.845,64.834,64.835,70690000.0
2009-12-21 22:12:00,64.825,64.832,64.819,64.826,111230000.0
2009-12-21 22:13:00,64.828,64.843,64.822,64.836,54150000.0
2009-12-21 22:14:00,64.811,64.828,64.805,64.817,44370000.0
2009-12-21 22:15:00,64.809,64.809,64.798,64.798,20110000.0
2009-12-21 22:16:00,64.812,64.813,64.795,64.813,34580000.0
2009-12-21 22:17:00,64.804,64.814,64.795,64.805,40620000.0
2009-12-21 22:18:00,64.811,64.811,64.799,64.807,33280000.0
2009-12-21 22:20:00,64.8,64.812,64.791,64.8,71830000.0
2009-12-21 22:21:00,64.81,64.81,64.791,64.8,72720000.0
2009-12-21 22:22:00,64.787,64.803,64.787,64.792,77840000.0
2009-12-21 22:23:00,64.799,64.799,64.79,64.79,85010000.0
2009-12-21 22:24:00,64.799,64.8,64.783,64.8,95700000.0
2009-12-21 22:25:00,64.799,64.803,64.79,64.798,69080000.0
2009-12-21 22:26:00,64.78,64.804,64.779,64.785,128830000.0
2009-12-21 22:27:00,64.812,64.813,64.792,64.808,148630000.0
2009-12-21 22:28:00,64.802,64.812,64.79,64.791,112110000.0
2009-12-21 22:29:00,64.802,64.814,64.799,64.808,137950000.0
2009-12-21 22:30:00,64.815,64.815,64.803,64.807,85740000.0
2009-12-21 22:31:00,64.808,64.812,64.8,64.812,69310000.0
2009-12-21 22:33:00,64.822,64.822,64.806,64.817,66450000.0
2009-12-21 22:34:00,64.817,64.826,64.813,64.826,63200000.0
2009-12-21 22:35:00,64.825,64.832,64.821,64.823,65400000.0
2009-12-21 22:36:00,64.836,64.838,64.831,64.832,64840000.0
2009-12-21 22:38:00,64.822,64.823,64.812,64.817,66770000.0
2009-12-21 22:39:00,64.824,64.828,64.821,64.822,59270000.0
2009-12-21 22:40:00,64.802,64.815,64.802,64.815,66970000.0
2009-12-21 22:42:00,64.823,64.826,64.812,64.826,72320000.0
2009-12-21 22:43:00,64.824,64.828,64.821,64.826,66210000.0
2009-12-21 22:44:00,64.819,64.822,64.816,64.819,70130000.0
2009-12-21 22:45:00,64.831,64.835,64.821,64.827,85000000.0
2009-12-21 22:46:00,64.83,64.833,64.824,64.828,84860000.0
2009-12-21 22:47:00,64.825,64.826,64.816,64.816,60180000.0
2009-12-21 22:48:00,64.825,64.825,64.816,64.818,123410000.0
2009-12-21 22:51:00,64.821,64.821,64.806,64.815,82780000.0
2009-12-21 22:52:00,64.81,64.819,64.809,64.81,68190000.0
2009-12-21 22:53:00,64.819,64.822,64.816,64.819,82160000.0
2009-12-21 22:54:00,64.824,64.824,64.811,64.822,72450000.0
2009-12-21 22:55:00,64.809,64.816,64.809,64.816,92630000.0
2009-12-21 22:56:00,64.812,64.818,64.812,64.815,72390000.0
2009-12-21 22:57:00,64.833,64.833,64.816,64.817,120480000.0
2009-12-21 22:58:00,64.826,64.827,64.807,64.807,146490000.0
2009-12-21 22:59:00,64.8,64.816,64.8,64.803,115190000.0
2009-12-21 23:00:00,64.819,64.82,64.802,64.809,147720000.0
2009-12-21 23:01:00,64.796,64.808,64.794,64.803,82700000.0
2009-12-21 23:02:00,64.802,64.803,64.793,64.793,71920000.0
2009-12-21 23:03:00,64.805,64.806,64.798,64.798,78670000.0
2009-12-21 23:04:00,64.796,64.799,64.794,64.796,121610000.0
2009-12-21 23:05:00,64.788,64.789,64.787,64.788,55880000.0
2009-12-21 23:06:00,64.801,64.802,64.793,64.797,39880000.0
2009-12-21 23:07:00,64.807,64.809,64.807,64.808,19730000.0
2009-12-21 23:08:00,64.794,64.804,64.792,64.804,36100000.0
2009-12-21 23:09:00,64.812,64.815,64.803,64.809,39260000.0
2009-12-21 23:11:00,64.807,64.815,64.803,64.806,77290000.0
2009-12-21 23:12:00,64.804,64.814,64.804,64.805,73430000.0
2009-12-21 23:13:00,64.815,64.816,64.809,64.81,78820000.0
2009-12-21 23:14:00,64.804,64.813,64.803,64.808,85610000.0
2009-12-21 23:15:00,64.814,64.815,64.783,64.794,91400000.0
2009-12-21 23:16:00,64.793,64.795,64.781,64.783,65450000.0
2009-12-21 23:17:00,64.799,64.809,64.799,64.802,123010000.0
2009-12-21 23:18:00,64.816,64.816,64.805,64.807,148680000.0
2009-12-21 23:19:00,64.806,64.809,64.804,64.807,120070000.0
2009-12-21 23:20:00,64.807,64.809,64.804,64.808,130600000.0
2009-12-21 23:21:00,64.815,64.816,64.807,64.807,81760000.0
2009-12-21 23:22:00,64.808,64.809,64.805,64.809,72460000.0
2009-12-21 23:23:00,64.802,64.806,64.799,64.8,73100000.0
2009-12-21 23:24:00,64.804,64.807,64.799,64.804,106940000.0
2009-12-21 23:27:00,64.814,64.815,64.809,64.812,77450000.0
2009-12-21 23:28:00,64.798,64.802,64.797,64.798,70130000.0
2009-12-21 23:29:00,64.792,64.805,64.791,64.793,70940000.0
2009-12-21 23:30:00,64.802,64.807,64.784,64.79,79620000.0
2009-12-21 23:31:00,64.779,64.78,64.778,64.779,88740000.0
2009-12-21 23:32:00,64.793,64.795,64.79,64.795,64120000.0
2009-12-21 23:33:00,64.801,64.803,64.79,64.797,111150000.0
2009-12-21 23:34:00,64.789,64.796,64.78,64.785,141430000.0
2009-12-21 23:36:00,64.8,64.8,64.783,64.783,75800000.0
2009-12-21 23:37:00,64.771,64.773,64.764,64.771,56430000.0
2009-12-21 23:39:00,64.786,64.787,64.773,64.778,71940000.0
2009-12-21 23:40:00,64.785,64.787,64.782,64.783,63800000.0
2009-12-21 23:42:00,64.785,64.786,64.779,64.78,68870000.0
2009-12-21 23:43:00,64.777,64.784,64.769,64.779,62520000.0
2009-12-21 23:45:00,64.795,64.798,64.79,64.791,68650000.0
2009-12-21 23:46:00,64.778,64.781,64.777,64.779,60050000.0
2009-12-21 23:47:00,64.779,64.782,64.776,64.779,63600000.0
2009-12-21 23:48:00,64.792,64.793,64.768,64.771,69630000.0
2009-12-21 23:50:00,64.768,64.774,64.763,64.768,79390000.0
2009-12-21 23:51:00,64.784,64.79,64.771,64.771,72050000.0
2009-12-21 23:52:00,64.766,64.777,64.766,64.768,78910000.0
2009-12-21 23:53:00,64.759,64.761,64.757,64.759,79280000.0
2009-12-21 23:54:00,64.772,64.772,64.737,64.745,95050000.0
2009-12-21 23:55:00,64.749,64.774,64.744,64.773,63580000.0
2009-12-21 23:56:00,64.77,64.785,64.77,64.773,138110000.0
2009-12-21 23:57:00,64.783,64.783,64.767,64.768,156260000.0
2009-12-21 23:58:00,64.762,64.792,64.762,64.784,126820000.0
2009-12-21 23:59:00,64.786,64.816,64.786,64.799,145950000.0
2009-12-22 00:00:00,64.798,64.807,64.794,64.801,94120000.0
2009-12-22 00:01:00,64.796,64.803,64.792,64.8,79970000.0
2009-12-22 00:02:00,64.798,64.799,64.796,64.796,73580000.0
2009-12-22 00:03:00,64.806,64.806,64.777,64.79,118290000.0
2009-12-22 00:04:00,64.787,64.804,64.781,64.802,54200000.0
2009-12-22 00:05:00,64.808,64.809,64.807,64.808,43400000.0
2009-12-22 00:06:00,64.809,64.811,64.799,64.8,24680000.0
2009-12-22 00:07:00,64.816,64.819,64.809,64.81,40040000.0
2009-12-22 00:08:00,64.809,64.814,64.803,64.808,45840000.0
2009-12-22 00:09:00,64.822,64.822,64.799,64.806,33710000.0
2009-12-22 00:10:00,64.797,64.801,64.791,64.801,53900000.0
2009-12-22 00:11:00,64.804,64.815,64.802,64.813,73220000.0
2009-12-22 00:12:00,64.844,64.844,64.827,64.827,102910000.0
2009-12-22 00:14:00,64.81,64.812,64.792,64.811,80470000.0
2009-12-22 00:15:00,64.858,64.858,64.809,64.825,70000000.0
2009-12-22 00:16:00,64.829,64.832,64.826,64.829,67510000.0
2009-12-22 00:17:00,64.809,64.81,64.807,64.809,76360000.0
2009-12-22 00:18:00,64.841,64.841,64.814,64.814,95910000.0
2009-12-22 00:19:00,64.826,64.826,64.818,64.818,75020000.0
2009-12-22 00:20:00,64.825,64.826,64.817,64.817,121720000.0
2009-12-22 00:21:00,64.83,64.83,64.806,64.816,153570000.0
2009-12-22 00:22:00,64.816,64.82,64.814,64.817,112690000.0
2009-12-22 00:23:00,64.818,64.827,64.818,64.826,137300000.0
2009-12-22 00:24:00,64.814,64.814,64.803,64.811,88360000.0
2009-12-22 00:26:00,64.818,64.82,64.815,64.818,81000000.0
2009-12-22 00:27:00,64.821,64.821,64.754,64.8,74820000.0
2009-12-22 00:28:00,64.778,64.814,64.757,64.786,73690000.0
2009-12-22 00:29:00,64.799,64.8,64.797,64.799,84790000.0
2009-12-22 00:30:00,64.799,64.801,64.756,64.799,95320000.0
2009-12-22 00:31:00,64.772,64.8,64.772,64.8,65430000.0
2009-12-22 00:32:00,64.788,64.802,64.788,64.796,130470000.0
2009-12-22 00:33:00,64.823,64.823,64.807,64.807,144750000.0
2009-12-22 00:34:00,64.798,64.805,64.788,64.796,121620000.0
2009-12-22 00:36:00,64.812,64.812,64.794,64.799,67720000.0
2009-12-22 00:39:00,64.813,64.813,64.804,64.804,66570000.0
2009-12-22 00:42:00,64.793,64.803,64.792,64.798,74490000.0
2009-12-22 00:43:00,64.802,64.806,64.801,64.803,64220000.0
2009-12-22 00:45:00,64.814,64.814,64.8,64.814,64170000.0
2009-12-22 00:47:00,64.812,64.813,64.8,64.81,70420000.0
2009-12-22 00:48:00,64.814,64.814,64.796,64.798,62870000.0
2009-12-22 00:49:00,64.793,64.797,64.79,64.795,62540000.0
2009-12-22 00:51:00,64.815,64.815,64.81,64.812,84320000.0
2009-12-22 00:52:00,64.787,64.787,64.782,64.787,71240000.0
2009-12-22 00:53:00,64.787,64.787,64.779,64.786,74690000.0
2009-12-22 00:54:00,64.787,64.787,64.781,64.781,85170000.0
2009-12-22 00:55:00,64.781,64.788,64.781,64.787,96790000.0
2009-12-22 00:56:00,64.788,64.789,64.785,64.785,63380000.0
2009-12-22 00:57:00,64.802,64.804,64.794,64.799,124860000.0
2009-12-22 00:58:00,64.803,64.813,64.8,64.804,157010000.0
2009-12-22 00:59:00,64.795,64.806,64.785,64.791,126500000.0
2009-12-22 01:00:00,64.799,64.799,64.773,64.788,135030000.0
2009-12-22 01:01:00,64.788,64.799,64.782,64.787,95960000.0
2009-12-22 01:02:00,64.783,64.801,64.783,64.799,75430000.0
2009-12-22 01:03:00,64.784,64.799,64.781,64.788,77640000.0
2009-12-22 01:04:00,64.785,64.795,64.783,64.786,119390000.0
2009-12-22 01:05:00,64.799,64.804,64.799,64.803,57140000.0
2009-12-22 01:06:00,64.821,64.821,64.806,64.814,41170000.0
2009-12-22 01:07:00,64.791,64.813,64.78,64.785,22170000.0
2009-12-22 01:08:00,64.774,64.809,64.774,64.809,38500000.0
2009-12-22 01:09:00,64.824,64.824,64.772,64.813,37630000.0
2009-12-22 01:10:00,64.768,64.809,64.768,64.801,41500000.0
2009-12-22 01:11:00,64.796,64.807,64.763,64.796,48690000.0
2009-12-22 01:12:00,64.805,64.808,64.77,64.806,73550000.0
2009-12-22 01:13:00,64.801,64.81,64.768,64.802,110550000.0
2009-12-22 01:15:00,64.82,64.82,64.783,64.809,82500000.0
2009-12-22 01:16:00,64.78,64.811,64.767,64.793,70000000.0
2009-12-22 01:17:00,64.772,64.801,64.759,64.784,71180000.0
2009-12-22 01:18:00,64.805,64.812,64.765,64.812,82370000.0
2009-12-22 01:19:00,64.772,64.8,64.758,64.785,90330000.0
2009-12-22 01:20:00,64.745,64.789,64.745,64.789,63900000.0
2009-12-22 01:21:00,64.794,64.794,64.746,64.788,121050000.0
2009-12-22 01:22:00,64.748,64.786,64.748,64.778,153730000.0
2009-12-22 01:23:00,64.754,64.794,64.754,64.794,118250000.0
2009-12-22 01:24:00,64.799,64.803,64.753,64.795,133800000.0
2009-12-22 01:25:00,64.748,64.779,64.748,64.775,86730000.0
2009-12-22 01:26:00,64.773,64.783,64.77,64.783,72480000.0
2009-12-22 01:27:00,64.784,64.796,64.773,64.785,67910000.0
2009-12-22 01:28:00,64.77,64.784,64.77,64.782,104940000.0
2009-12-22 01:29:00,64.779,64.783,64.771,64.782,55800000.0
2009-12-22 01:30:00,64.794,64.795,64.784,64.787,42610000.0
2009-12-22 01:31:00,64.797,64.797,64.774,64.797,21690000.0
2009-12-22 01:32:00,64.79,64.794,64.783,64.783,37730000.0
2009-12-22 01:33:00,64.803,64.804,64.791,64.804,45780000.0
2009-12-22 01:34:00,64.796,64.797,64.779,64.79,35570000.0
2009-12-22 01:35:00,64.788,64.797,64.788,64.797,48730000.0
2009-12-22 01:36:00,64.803,64.805,64.793,64.793,76930000.0
2009-12-22 01:37:00,64.787,64.796,64.784,64.791,111060000.0
2009-12-22 01:38:00,64.791,64.798,64.786,64.786,108780000.0
2009-12-22 01:39:00,64.801,64.801,64.775,64.787,96810000.0
2009-12-22 01:40:00,64.785,64.785,64.773,64.773,87650000.0
2009-12-22 01:41:00,64.769,64.775,64.764,64.764,140210000.0
2009-12-22 01:42:00,64.78,64.783,64.759,64.773,74060000.0
2009-12-22 01:43:00,64.759,64.773,64.744,64.744,61310000.0
2009-12-22 01:44:00,64.75,64.766,64.747,64.75,42120000.0
2009-12-22 01:45:00,64.771,64.774,64.747,64.759,24830000.0
2009-12-22 01:46:00,64.753,64.753,64.735,64.751,48610000.0
2009-12-22 01:47:00,64.752,64.755,64.727,64.742,36850000.0
2009-12-22 01:48:00,64.736,64.741,64.724,64.733,115320000.0
2009-12-22 01:49:00,64.748,64.748,64.718,64.729,102210000.0
2009-12-22 01:50:00,64.719,64.724,64.695,64.707,49150000.0
2009-12-22 01:51:00,64.72,64.72,64.696,64.715,38420000.0
2009-12-22 01:52:00,64.717,64.72,64.703,64.706,51990000.0
2009-12-22 01:53:00,64.699,64.713,64.693,64.707,86950000.0
2009-12-22 01:54:00,64.713,64.714,64.696,64.705,78160000.0
2009-12-22 01:55:00,64.694,64.704,64.684,64.702,151400000.0
2009-12-22 01:56:00,64.699,64.709,64.698,64.709,106400000.0
2009-12-22 01:57:00,64.709,64.709,64.694,64.702,53730000.0
2009-12-22 01:58:00,64.711,64.711,64.692,64.711,44810000.0
2009-12-22 02:01:00,64.725,64.732,64.723,64.729,17520000.0
2009-12-22 02:02:00,64.72,64.727,64.72,64.727,62110000.0
2009-12-22 02:03:00,64.754,64.768,64.747,64.765,20130000.0
2009-12-22 02:04:00,64.752,64.765,64.746,64.756,66770000.0
2009-12-22 02:05:00,64.749,64.762,64.746,64.762,85090000.0
2009-12-22 02:06:00,64.775,64.775,64.746,64.746,67480000.0
2009-12-22 02:07:00,64.746,64.761,64.744,64.757,15640000.0
2009-12-22 02:08:00,64.741,64.763,64.741,64.758,147500000.0
2009-12-22 02:09:00,64.781,64.781,64.75,64.765,118540000.0
2009-12-22 02:10:00,64.753,64.753,64.733,64.733,99810000.0
2009-12-22 02:11:00,64.737,64.744,64.722,64.729,62870000.0
2009-12-22 02:12:00,64.72,64.735,64.715,64.72,96120000.0
2009-12-22 02:13:00,64.72,64.735,64.716,64.735,72220000.0
2009-12-22 02:14:00,64.735,64.735,64.714,64.718,82580000.0
2009-12-22 02:15:00,64.737,64.737,64.714,64.73,67140000.0
2009-12-22 02:16:00,64.731,64.734,64.724,64.727,11280000.0
2009-12-22 02:17:00,64.719,64.734,64.719,64.73,60000000.0
2009-12-22 02:18:00,64.751,64.751,64.719,64.729,97190000.0
2009-12-22 02:19:00,64.735,64.737,64.731,64.731,72170000.0
2009-12-22 02:20:00,64.73,64.743,64.718,64.718,85020000.0
2009-12-22 02:21:00,64.734,64.734,64.714,64.714,74550000.0
2009-12-22 02:22:00,64.711,64.714,64.704,64.714,10330000.0
2009-12-22 02:23:00,64.728,64.73,64.708,64.71,84560000.0
2009-12-22 02:24:00,64.726,64.726,64.713,64.718,66070000.0
2009-12-22 02:25:00,64.735,64.735,64.732,64.732,2820000.0
2009-12-22 02:26:00,64.726,64.736,64.723,64.736,66820000.0
2009-12-22 02:27:00,64.735,64.735,64.722,64.729,94170000.0
2009-12-22 02:28:00,64.712,64.742,64.712,64.731,76140000.0
2009-12-22 02:29:00,64.727,64.735,64.723,64.735,77290000.0
2009-12-22 02:30:00,64.732,64.732,64.714,64.718,68870000.0
2009-12-22 02:31:00,64.731,64.739,64.722,64.739,8080000.0
2009-12-22 02:32:00,64.738,64.746,64.734,64.741,68700000.0
2009-12-22 02:33:00,64.738,64.741,64.725,64.741,7330000.0
2009-12-22 02:34:00,64.735,64.741,64.716,64.717,58320000.0
2009-12-22 02:35:00,64.712,64.732,64.712,64.732,45270000.0
2009-12-22 02:36:00,64.732,64.732,64.706,64.72,33330000.0
2009-12-22 02:37:00,64.721,64.721,64.696,64.716,44740000.0
2009-12-22 02:38:00,64.708,64.721,64.696,64.71,31420000.0
2009-12-22 02:39:00,64.726,64.726,64.7,64.7,31930000.0
2009-12-22 02:40:00,64.725,64.734,64.71,64.71,50830000.0
2009-12-22 02:41:00,64.725,64.725,64.703,64.706,74080000.0
2009-12-22 02:42:00,64.724,64.724,64.695,64.715,94230000.0
2009-12-22 02:43:00,64.708,64.711,64.68,64.687,64100000.0
2009-12-22 02:44:00,64.692,64.692,64.654,64.672,64860000.0
2009-12-22 02:45:00,64.666,64.666,64.645,64.663,108750000.0
2009-12-22 02:46:00,64.655,64.661,64.643,64.649,113440000.0
2009-12-22 02:47:00,64.662,64.677,64.655,64.676,159660000.0
2009-12-22 02:48:00,64.683,64.683,64.656,64.666,117860000.0
2009-12-22 02:49:00,64.664,64.683,64.663,64.663,99960000.0
2009-12-22 02:50:00,64.677,64.698,64.658,64.692,64510000.0
2009-12-22 02:51:00,64.698,64.7,64.677,64.68,98110000.0
2009-12-22 02:52:00,64.694,64.707,64.674,64.68,68240000.0
2009-12-22 02:53:00,64.69,64.704,64.686,64.689,81210000.0
2009-12-22 02:54:00,64.709,64.72,64.685,64.7,66470000.0
2009-12-22 02:55:00,64.697,64.715,64.695,64.715,7150000.0
2009-12-22 02:56:00,64.72,64.731,64.712,64.728,19770000.0
2009-12-22 02:57:00,64.725,64.736,64.714,64.723,49100000.0
2009-12-22 02:58:00,64.705,64.747,64.705,64.728,111600000.0
2009-12-22 02:59:00,64.74,64.773,64.735,64.773,122790000.0
2009-12-22 03:00:00,64.789,64.81,64.777,64.783,64170000.0
2009-12-22 03:01:00,64.771,64.795,64.771,64.771,122650000.0
2009-12-22 03:02:00,64.779,64.794,64.772,64.772,96790000.0
2009-12-22 03:03:00,64.777,64.777,64.768,64.768,89620000.0
2009-12-22 03:04:00,64.778,64.794,64.771,64.771,51990000.0
2009-12-22 03:05:00,64.794,64.795,64.77,64.792,39680000.0
2009-12-22 03:06:00,64.801,64.832,64.799,64.832,30130000.0
2009-12-22 03:07:00,64.838,64.887,64.838,64.864,44830000.0
2009-12-22 03:08:00,64.875,64.878,64.854,64.878,29710000.0
2009-12-22 03:09:00,64.895,64.903,64.866,64.903,32160000.0
2009-12-22 03:10:00,64.902,64.945,64.896,64.928,50400000.0
2009-12-22 03:11:00,64.949,64.949,64.906,64.919,90510000.0
2009-12-22 03:12:00,64.915,64.915,64.9,64.909,93610000.0
2009-12-22 03:13:00,64.89,64.903,64.886,64.896,66430000.0
2009-12-22 03:14:00,64.883,64.89,64.871,64.886,71840000.0
2009-12-22 03:15:00,64.895,64.901,64.876,64.889,112420000.0
2009-12-22 03:16:00,64.906,64.912,64.89,64.89,101530000.0
2009-12-22 03:17:00,64.905,64.905,64.875,64.887,162250000.0
2009-12-22 03:18:00,64.905,64.905,64.891,64.895,111030000.0
2009-12-22 03:19:00,64.882,64.916,64.882,64.912,101690000.0
2009-12-22 03:20:00,64.924,64.968,64.924,64.968,57960000.0
2009-12-22 03:21:00,64.976,64.994,64.966,64.994,104510000.0
2009-12-22 03:22:00,64.979,64.994,64.975,64.982,69530000.0
2009-12-22 03:23:00,64.969,64.975,64.96,64.96,89110000.0
2009-12-22 03:24:00,64.975,64.975,64.962,64.962,61280000.0
2009-12-22 03:25:00,64.965,64.969,64.938,64.955,14890000.0
2009-12-22 03:26:00,64.952,64.954,64.943,64.954,61330000.0
2009-12-22 03:27:00,64.957,64.957,64.952,64.957,98780000.0
2009-12-22 03:28:00,64.95,64.966,64.945,64.951,66890000.0
2009-12-22 03:29:00,64.946,64.947,64.919,64.937,83240000.0
2009-12-22 03:30:00,64.945,64.945,64.925,64.931,60780000.0
2009-12-22 03:31:00,64.94,64.94,64.926,64.927,8830000.0
2009-12-22 03:32:00,64.931,64.951,64.931,64.939,82570000.0
2009-12-22 03:33:00,64.961,64.971,64.954,64.959,66850000.0
2009-12-22 03:34:00,64.966,64.992,64.965,64.989,18220000.0
2009-12-22 03:35:00,64.981,64.995,64.973,64.975,114040000.0
2009-12-22 03:36:00,64.983,64.986,64.957,64.974,101160000.0
2009-12-22 03:37:00,64.954,64.963,64.944,64.944,62820000.0
2009-12-22 03:38:00,64.95,64.964,64.926,64.946,99700000.0
2009-12-22 03:39:00,64.918,64.942,64.898,64.927,73050000.0
2009-12-22 03:40:00,64.924,64.925,64.906,64.925,84750000.0
2009-12-22 03:41:00,64.925,64.925,64.896,64.907,64130000.0
2009-12-22 03:42:00,64.899,64.915,64.887,64.893,12780000.0
2009-12-22 03:43:00,64.888,64.911,64.878,64.899,96750000.0
2009-12-22 03:44:00,64.892,64.921,64.892,64.909,67710000.0
2009-12-22 03:45:00,64.925,64.933,64.899,64.908,82620000.0
2009-12-22 03:46:00,64.899,64.914,64.895,64.895,72330000.0
2009-12-22 03:47:00,64.887,64.902,64.886,64.902,9020000.0
2009-12-22 03:48:00,64.906,64.906,64.88,64.88,91300000.0
2009-12-22 03:49:00,64.891,64.909,64.884,64.89,64530000.0
2009-12-22 03:50:00,64.911,64.914,64.911,64.914,3770000.0
2009-12-22 03:51:00,64.915,64.915,64.893,64.899,68140000.0
2009-12-22 03:53:00,64.905,64.93,64.905,64.918,90010000.0
2009-12-22 03:54:00,64.925,64.925,64.904,64.916,63930000.0
2009-12-22 03:55:00,64.918,64.918,64.918,64.918,1500000.0
2009-12-22 03:56:00,64.901,64.912,64.895,64.907,65650000.0
2009-12-22 03:57:00,64.925,64.925,64.921,64.921,3190000.0
2009-12-22 03:58:00,64.901,64.913,64.901,64.901,63610000.0
2009-12-22 03:59:00,64.916,64.925,64.904,64.925,99470000.0
2009-12-22 04:00:00,64.93,64.954,64.915,64.954,72490000.0
2009-12-22 04:01:00,64.941,64.963,64.941,64.955,83150000.0
2009-12-22 04:02:00,64.951,64.962,64.944,64.944,65150000.0
2009-12-22 04:03:00,64.957,64.957,64.952,64.952,2490000.0
2009-12-22 04:04:00,64.932,64.955,64.932,64.94,98180000.0
2009-12-22 04:05:00,64.93,64.943,64.93,64.93,58670000.0
2009-12-22 04:06:00,64.952,64.957,64.932,64.957,101410000.0
2009-12-22 04:07:00,64.955,64.955,64.932,64.948,72890000.0
2009-12-22 04:08:00,64.937,64.939,64.931,64.935,79140000.0
2009-12-22 04:09:00,64.956,64.956,64.933,64.947,72610000.0
2009-12-22 04:10:00,64.944,64.95,64.93,64.95,15640000.0
2009-12-22 04:11:00,64.941,64.954,64.941,64.954,70400000.0
2009-12-22 04:12:00,64.948,64.948,64.941,64.941,3760000.0
2009-12-22 04:13:00,64.947,64.948,64.947,64.948,3190000.0
2009-12-22 04:14:00,64.94,64.975,64.94,64.975,65820000.0
2009-12-22 04:15:00,64.97,64.991,64.964,64.972,106180000.0
2009-12-22 04:16:00,64.978,65.003,64.965,64.981,64050000.0
2009-12-22 04:17:00,64.969,64.972,64.945,64.949,76400000.0
2009-12-22 04:18:00,64.959,64.962,64.942,64.95,61500000.0
2009-12-22 04:19:00,64.934,64.946,64.931,64.946,12220000.0
2009-12-22 04:20:00,64.929,64.947,64.929,64.947,66340000.0
2009-12-22 04:21:00,64.945,64.945,64.913,64.913,91030000.0
2009-12-22 04:22:00,64.919,64.944,64.917,64.922,68290000.0
2009-12-22 04:23:00,64.934,64.934,64.911,64.926,78370000.0
2009-12-22 04:24:00,64.946,64.946,64.925,64.932,65080000.0
2009-12-22 04:25:00,64.932,64.94,64.922,64.928,15410000.0
2009-12-22 04:26:00,64.932,64.932,64.913,64.926,73970000.0
2009-12-22 04:27:00,64.947,64.953,64.936,64.938,110390000.0
2009-12-22 04:28:00,64.945,64.945,64.931,64.931,115220000.0
2009-12-22 04:29:00,64.946,64.946,64.928,64.938,159540000.0
2009-12-22 04:30:00,64.943,64.943,64.921,64.927,116060000.0
2009-12-22 04:31:00,64.93,64.952,64.926,64.931,101370000.0
2009-12-22 04:32:00,64.919,64.945,64.919,64.945,59400000.0
2009-12-22 04:33:00,64.939,64.947,64.931,64.947,101530000.0
2009-12-22 04:34:00,64.94,64.96,64.918,64.921,72350000.0
2009-12-22 04:35:00,64.913,64.94,64.907,64.935,88340000.0
2009-12-22 04:36:00,64.943,64.943,64.908,64.92,62480000.0
2009-12-22 04:37:00,64.925,64.958,64.925,64.943,10160000.0
2009-12-22 04:38:00,64.929,64.951,64.918,64.918,83080000.0
2009-12-22 04:39:00,64.938,64.943,64.926,64.928,98160000.0
2009-12-22 04:40:00,64.911,64.93,64.911,64.924,60780000.0
2009-12-22 04:41:00,64.918,64.945,64.913,64.945,72530000.0
2009-12-22 04:42:00,64.948,64.965,64.922,64.956,104970000.0
2009-12-22 04:43:00,64.957,64.965,64.927,64.958,110310000.0
2009-12-22 04:44:00,64.947,64.968,64.935,64.958,155410000.0
2009-12-22 04:45:00,64.969,64.996,64.951,64.992,113860000.0
2009-12-22 04:46:00,64.988,64.988,64.952,64.968,109110000.0
2009-12-22 04:47:00,64.961,64.981,64.961,64.978,64260000.0
2009-12-22 04:48:00,64.996,64.996,64.976,64.987,98640000.0
2009-12-22 04:49:00,64.997,65.0,64.991,64.997,64200000.0
2009-12-22 04:50:00,64.984,64.984,64.972,64.984,85550000.0
2009-12-22 04:51:00,64.988,64.988,64.98,64.98,62590000.0
2009-12-22 04:52:00,64.989,64.991,64.976,64.979,18220000.0
2009-12-22 04:53:00,64.97,64.976,64.961,64.961,69380000.0
2009-12-22 04:54:00,64.968,64.974,64.963,64.967,48290000.0
2009-12-22 04:55:00,64.968,64.97,64.966,64.968,112460000.0
2009-12-22 04:56:00,64.967,64.975,64.961,64.967,121040000.0
2009-12-22 04:57:00,64.992,64.992,64.949,64.952,65620000.0
2009-12-22 04:58:00,64.947,64.962,64.941,64.957,108400000.0
2009-12-22 04:59:00,64.946,64.954,64.94,64.949,99960000.0
2009-12-22 05:00:00,64.938,64.957,64.926,64.94,99490000.0
2009-12-22 05:01:00,64.938,64.951,64.929,64.929,49690000.0
2009-12-22 05:02:00,64.939,64.951,64.939,64.946,41350000.0
2009-12-22 05:03:00,64.956,64.964,64.944,64.955,24670000.0
2009-12-22 05:04:00,64.967,64.967,64.96,64.96,46370000.0
2009-12-22 05:05:00,64.962,64.98,64.955,64.976,30810000.0
2009-12-22 05:06:00,64.992,64.992,64.935,64.943,36720000.0
2009-12-22 05:07:00,64.954,64.954,64.941,64.949,53220000.0
2009-12-22 05:08:00,64.943,64.957,64.943,64.945,80340000.0
2009-12-22 05:09:00,64.955,64.96,64.949,64.952,93710000.0
2009-12-22 05:10:00,64.956,64.96,64.936,64.953,68380000.0
2009-12-22 05:11:00,64.954,64.954,64.943,64.954,81060000.0
2009-12-22 05:12:00,64.965,64.965,64.943,64.943,114080000.0
2009-12-22 05:13:00,64.938,64.95,64.932,64.94,104650000.0
2009-12-22 05:14:00,64.936,64.95,64.932,64.932,157840000.0
2009-12-22 05:15:00,64.955,64.955,64.94,64.94,119210000.0
2009-12-22 05:16:00,64.952,64.952,64.926,64.948,100210000.0
2009-12-22 05:17:00,64.938,64.946,64.938,64.941,59770000.0
2009-12-22 05:18:00,64.963,64.963,64.937,64.95,86590000.0
2009-12-22 05:19:00,64.942,64.953,64.933,64.941,70710000.0
2009-12-22 05:21:00,64.943,64.943,64.927,64.939,63220000.0
2009-12-22 05:22:00,64.932,64.943,64.932,64.938,16760000.0
2009-12-22 05:23:00,64.936,64.94,64.935,64.939,71860000.0
2009-12-22 05:24:00,64.957,64.957,64.944,64.944,96530000.0
2009-12-22 05:25:00,64.938,64.94,64.934,64.938,108580000.0
2009-12-22 05:26:00,64.938,64.951,64.929,64.939,144690000.0
2009-12-22 05:27:00,64.956,64.956,64.948,64.951,104100000.0
2009-12-22 05:28:00,64.956,64.964,64.949,64.959,101850000.0
2009-12-22 05:29:00,64.966,64.966,64.943,64.943,57360000.0
2009-12-22 05:30:00,64.958,64.958,64.942,64.948,91220000.0
2009-12-22 05:31:00,64.943,64.954,64.943,64.95,74710000.0
2009-12-22 05:32:00,64.966,64.966,64.95,64.95,78790000.0
2009-12-22 05:33:00,64.966,64.966,64.95,64.96,67300000.0
2009-12-22 05:34:00,64.957,64.961,64.957,64.961,3940000.0
2009-12-22 05:35:00,64.959,64.962,64.944,64.959,61900000.0
2009-12-22 05:36:00,64.962,64.965,64.945,64.965,7910000.0
2009-12-22 05:37:00,64.957,64.962,64.951,64.958,93600000.0
2009-12-22 05:38:00,64.947,64.965,64.947,64.965,57740000.0
2009-12-22 05:39:00,64.974,64.974,64.936,64.954,91760000.0
2009-12-22 05:40:00,64.961,64.975,64.958,64.969,62000000.0
2009-12-22 05:41:00,64.955,64.955,64.943,64.947,79320000.0
2009-12-22 05:42:00,64.954,64.954,64.931,64.939,61460000.0
2009-12-22 05:43:00,64.949,64.951,64.939,64.946,10750000.0
2009-12-22 05:44:00,64.938,64.95,64.933,64.936,114550000.0
2009-12-22 05:45:00,64.957,64.957,64.935,64.956,103280000.0
2009-12-22 05:46:00,64.939,64.956,64.939,64.942,66250000.0
2009-12-22 05:47:00,64.954,64.955,64.943,64.955,90100000.0
2009-12-22 05:48:00,64.957,64.958,64.951,64.951,70950000.0
2009-12-22 05:49:00,64.94,64.953,64.932,64.938,78390000.0
2009-12-22 05:50:00,64.944,64.954,64.914,64.931,64480000.0
2009-12-22 05:51:00,64.944,64.949,64.932,64.943,20330000.0
2009-12-22 05:52:00,64.946,64.948,64.939,64.944,10710000.0
2009-12-22 05:53:00,64.966,64.968,64.959,64.959,81790000.0
2009-12-22 05:54:00,64.967,64.968,64.961,64.962,64500000.0
2009-12-22 05:55:00,64.959,64.961,64.95,64.955,10950000.0
2009-12-22 05:56:00,64.95,64.965,64.95,64.965,60820000.0
2009-12-22 05:57:00,64.972,64.972,64.947,64.96,94490000.0
2009-12-22 05:58:00,64.96,64.973,64.952,64.967,73730000.0
2009-12-22 05:59:00,64.968,64.972,64.967,64.967,86960000.0
2009-12-22 06:00:00,64.967,64.967,64.959,64.959,61910000.0
2009-12-22 06:01:00,64.964,64.971,64.962,64.962,9210000.0
2009-12-22 06:02:00,64.959,64.974,64.959,64.969,90470000.0
2009-12-22 06:03:00,64.985,64.985,64.963,64.978,66520000.0
2009-12-22 06:04:00,64.968,64.98,64.946,64.96,78990000.0
2009-12-22 06:05:00,64.953,64.969,64.934,64.957,59810000.0
2009-12-22 06:06:00,64.958,64.961,64.939,64.951,15610000.0
2009-12-22 06:07:00,64.947,64.963,64.94,64.963,107200000.0
2009-12-22 06:08:00,64.946,64.962,64.93,64.949,59550000.0
2009-12-22 06:09:00,64.947,64.95,64.926,64.947,87950000.0
2009-12-22 06:10:00,64.966,64.966,64.954,64.96,67340000.0
2009-12-22 06:11:00,64.942,64.97,64.942,64.951,75840000.0
2009-12-22 06:12:00,64.967,64.976,64.961,64.976,64590000.0
2009-12-22 06:13:00,64.952,64.964,64.952,64.958,14650000.0
2009-12-22 06:15:00,64.978,64.98,64.953,64.966,95640000.0
2009-12-22 06:16:00,64.987,64.99,64.979,64.979,68670000.0
2009-12-22 06:17:00,64.98,64.983,64.971,64.977,80930000.0
2009-12-22 06:18:00,64.986,64.987,64.98,64.98,60590000.0
2009-12-22 06:19:00,64.983,64.983,64.956,64.956,6580000.0
2009-12-22 06:20:00,64.958,64.965,64.947,64.965,81640000.0
2009-12-22 06:21:00,64.965,64.965,64.934,64.951,65470000.0
2009-12-22 06:22:00,64.941,64.941,64.927,64.93,11850000.0
2009-12-22 06:23:00,64.921,64.937,64.921,64.937,30090000.0
2009-12-22 06:24:00,64.943,64.945,64.924,64.945,50020000.0
2009-12-22 06:25:00,64.928,64.946,64.928,64.935,77580000.0
2009-12-22 06:26:00,64.917,64.934,64.916,64.934,96510000.0
2009-12-22 06:27:00,64.936,64.943,64.917,64.943,66260000.0
2009-12-22 06:28:00,64.934,64.939,64.916,64.936,72100000.0
2009-12-22 06:29:00,64.931,64.941,64.923,64.928,106700000.0
2009-12-22 06:30:00,64.945,64.952,64.923,64.952,102570000.0
2009-12-22 06:31:00,64.928,64.949,64.923,64.937,143940000.0
2009-12-22 06:32:00,64.948,64.952,64.942,64.944,114550000.0
2009-12-22 06:33:00,64.954,64.954,64.939,64.939,96470000.0
2009-12-22 06:34:00,64.955,64.955,64.935,64.935,60230000.0
2009-12-22 06:35:00,64.943,64.961,64.936,64.948,90110000.0
2009-12-22 06:36:00,64.958,64.965,64.94,64.965,66750000.0
2009-12-22 06:37:00,64.941,64.96,64.937,64.955,82370000.0
2009-12-22 06:38:00,64.933,64.947,64.933,64.947,60400000.0
2009-12-22 06:39:00,64.934,64.934,64.931,64.931,5070000.0
2009-12-22 06:40:00,64.942,64.963,64.942,64.963,102500000.0
2009-12-22 06:41:00,64.942,64.961,64.942,64.957,68020000.0
2009-12-22 06:42:00,64.967,64.967,64.95,64.959,94430000.0
2009-12-22 06:43:00,64.939,64.942,64.936,64.938,66220000.0
2009-12-22 06:44:00,64.96,64.983,64.955,64.976,85230000.0
2009-12-22 06:45:00,64.984,64.984,64.964,64.964,66230000.0
2009-12-22 06:46:00,64.963,64.973,64.963,64.971,12030000.0
2009-12-22 06:47:00,64.963,64.975,64.963,64.968,66390000.0
2009-12-22 06:48:00,64.987,64.987,64.979,64.979,86830000.0
2009-12-22 06:49:00,64.979,64.998,64.979,64.987,61440000.0
2009-12-22 06:50:00,64.983,64.993,64.983,64.989,13920000.0
2009-12-22 06:51:00,64.993,64.993,64.966,64.97,110900000.0
2009-12-22 06:52:00,64.954,64.954,64.938,64.954,140500000.0
2009-12-22 06:53:00,64.951,64.959,64.938,64.938,116450000.0
2009-12-22 06:54:00,64.955,64.955,64.928,64.952,109540000.0
2009-12-22 06:55:00,64.947,64.954,64.942,64.949,59840000.0
2009-12-22 06:56:00,64.954,64.954,64.927,64.946,99670000.0
2009-12-22 06:57:00,64.947,64.951,64.936,64.947,70870000.0
2009-12-22 06:58:00,64.955,64.962,64.944,64.962,86270000.0
2009-12-22 06:59:00,64.948,64.95,64.947,64.949,72640000.0
2009-12-22 07:00:00,64.963,64.97,64.945,64.945,12080000.0
2009-12-22 07:01:00,64.947,64.968,64.946,64.956,21040000.0
2009-12-22 07:02:00,64.953,64.96,64.943,64.957,71010000.0
2009-12-22 07:03:00,64.961,64.961,64.947,64.949,12760000.0
2009-12-22 07:04:00,64.97,64.97,64.944,64.957,145720000.0
2009-12-22 07:05:00,64.951,64.964,64.947,64.947,109500000.0
2009-12-22 07:06:00,64.965,64.965,64.945,64.945,107780000.0
2009-12-22 07:07:00,64.937,64.94,64.937,64.938,64740000.0
2009-12-22 07:08:00,64.934,64.953,64.934,64.953,99060000.0
2009-12-22 07:09:00,64.956,64.957,64.95,64.957,68080000.0
2009-12-22 07:10:00,64.949,64.98,64.946,64.95,83520000.0
2009-12-22 07:11:00,64.974,64.974,64.953,64.959,68430000.0
2009-12-22 07:12:00,64.968,64.968,64.95,64.961,11490000.0
2009-12-22 07:13:00,64.951,64.951,64.924,64.939,8490000.0
2009-12-22 07:14:00,64.922,64.954,64.922,64.939,89640000.0
2009-12-22 07:15:00,64.946,64.952,64.934,64.939,71670000.0
2009-12-22 07:16:00,64.93,64.956,64.93,64.946,84850000.0
2009-12-22 07:17:00,64.932,64.945,64.932,64.939,66670000.0
2009-12-22 07:18:00,64.961,64.962,64.926,64.928,12220000.0
2009-12-22 07:19:00,64.912,64.93,64.912,64.93,8650000.0
2009-12-22 07:20:00,64.927,64.933,64.905,64.913,92720000.0
2009-12-22 07:21:00,64.924,64.924,64.905,64.917,66570000.0
2009-12-22 07:22:00,64.903,64.922,64.903,64.916,79620000.0
2009-12-22 07:23:00,64.912,64.931,64.906,64.927,68560000.0
2009-12-22 07:24:00,64.93,64.93,64.908,64.926,18410000.0
2009-12-22 07:25:00,64.911,64.925,64.911,64.925,45510000.0
2009-12-22 07:26:00,64.91,64.931,64.901,64.924,78410000.0
2009-12-22 07:27:00,64.924,64.929,64.89,64.911,102740000.0
2009-12-22 07:28:00,64.9,64.925,64.885,64.902,61180000.0
2009-12-22 07:29:00,64.901,64.918,64.901,64.903,77050000.0
2009-12-22 07:30:00,64.929,64.932,64.91,64.926,102070000.0
2009-12-22 07:31:00,64.918,64.92,64.914,64.918,108990000.0
2009-12-22 07:32:00,64.933,64.933,64.912,64.926,157140000.0
2009-12-22 07:33:00,64.935,64.935,64.902,64.923,120980000.0
2009-12-22 07:34:00,64.936,64.936,64.916,64.929,100400000.0
2009-12-22 07:35:00,64.927,64.933,64.923,64.929,68510000.0
2009-12-22 07:36:00,64.936,64.94,64.914,64.929,93230000.0
2009-12-22 07:37:00,64.938,64.942,64.923,64.936,71110000.0
2009-12-22 07:38:00,64.937,64.946,64.914,64.934,92550000.0
2009-12-22 07:39:00,64.936,64.938,64.922,64.938,61300000.0
2009-12-22 07:41:00,64.913,64.932,64.913,64.927,66160000.0
2009-12-22 07:42:00,64.936,64.936,64.91,64.929,90220000.0
2009-12-22 07:43:00,64.918,64.933,64.909,64.927,67210000.0
2009-12-22 07:44:00,64.92,64.942,64.918,64.942,81060000.0
2009-12-22 07:45:00,64.953,64.953,64.915,64.915,59230000.0
2009-12-22 07:46:00,64.921,64.921,64.905,64.908,16590000.0
2009-12-22 07:47:00,64.901,64.922,64.901,64.917,59080000.0
2009-12-22 07:48:00,64.928,64.931,64.906,64.926,16540000.0
2009-12-22 07:49:00,64.918,64.921,64.896,64.916,39090000.0
2009-12-22 07:50:00,64.923,64.923,64.904,64.916,27490000.0
2009-12-22 07:51:00,64.926,64.926,64.904,64.916,32210000.0
2009-12-22 07:52:00,64.921,64.921,64.885,64.885,45930000.0
2009-12-22 07:53:00,64.898,64.904,64.887,64.904,80070000.0
2009-12-22 07:54:00,64.894,64.899,64.846,64.867,94200000.0
2009-12-22 07:55:00,64.853,64.881,64.853,64.867,64320000.0
2009-12-22 07:56:00,64.857,64.878,64.845,64.873,64650000.0
2009-12-22 07:57:00,64.876,64.88,64.864,64.868,108210000.0
2009-12-22 07:58:00,64.871,64.894,64.871,64.894,105190000.0
2009-12-22 07:59:00,64.879,64.891,64.872,64.886,152760000.0
2009-12-22 08:00:00,64.893,64.893,64.843,64.857,118870000.0
2009-12-22 08:01:00,64.849,64.858,64.837,64.847,96130000.0
2009-12-22 08:02:00,64.841,64.863,64.835,64.863,57380000.0
2009-12-22 08:03:00,64.87,64.882,64.864,64.876,96910000.0
2009-12-22 08:04:00,64.87,64.892,64.867,64.877,67450000.0
2009-12-22 08:05:00,64.86,64.872,64.857,64.872,77690000.0
2009-12-22 08:06:00,64.853,64.882,64.845,64.882,66590000.0
2009-12-22 08:07:00,64.87,64.875,64.858,64.861,15970000.0
2009-12-22 08:08:00,64.869,64.872,64.844,64.863,110730000.0
2009-12-22 08:09:00,64.885,64.888,64.879,64.879,104320000.0
2009-12-22 08:10:00,64.887,64.888,64.88,64.881,56270000.0
2009-12-22 08:11:00,64.889,64.89,64.887,64.889,87830000.0
2009-12-22 08:12:00,64.884,64.886,64.872,64.872,64150000.0
2009-12-22 08:13:00,64.889,64.891,64.887,64.887,82560000.0
2009-12-22 08:14:00,64.88,64.889,64.88,64.889,59450000.0
2009-12-22 08:15:00,64.884,64.884,64.87,64.87,6760000.0
2009-12-22 08:16:00,64.879,64.887,64.879,64.887,62510000.0
2009-12-22 08:17:00,64.886,64.887,64.872,64.887,92460000.0
2009-12-22 08:18:00,64.882,64.892,64.875,64.887,64360000.0
2009-12-22 08:19:00,64.888,64.892,64.877,64.887,77040000.0
2009-12-22 08:20:00,64.871,64.892,64.871,64.889,63170000.0
2009-12-22 08:21:00,64.886,64.907,64.885,64.905,16170000.0
2009-12-22 08:22:00,64.909,64.913,64.889,64.905,18630000.0
2009-12-22 08:23:00,64.892,64.923,64.892,64.901,58270000.0
2009-12-22 08:24:00,64.914,64.914,64.886,64.891,91610000.0
2009-12-22 08:25:00,64.883,64.903,64.883,64.898,69570000.0
2009-12-22 08:26:00,64.908,64.912,64.907,64.907,85760000.0
2009-12-22 08:27:00,64.889,64.902,64.884,64.898,64830000.0
2009-12-22 08:28:00,64.893,64.9,64.886,64.886,7890000.0
2009-12-22 08:29:00,64.882,64.895,64.873,64.895,88830000.0
2009-12-22 08:30:00,64.888,64.901,64.877,64.888,65430000.0
2009-12-22 08:31:00,64.908,64.912,64.907,64.907,76830000.0
2009-12-22 08:33:00,64.905,64.905,64.899,64.899,6760000.0
2009-12-22 08:34:00,64.902,64.902,64.884,64.902,17310000.0
2009-12-22 08:35:00,64.896,64.902,64.883,64.902,69940000.0
2009-12-22 08:36:00,64.915,64.915,64.888,64.906,107240000.0
2009-12-22 08:37:00,64.908,64.912,64.899,64.908,113590000.0
2009-12-22 08:38:00,64.89,64.904,64.878,64.904,170530000.0
2009-12-22 08:39:00,64.903,64.903,64.874,64.878,114920000.0
2009-12-22 08:40:00,64.877,64.897,64.872,64.893,113380000.0
2009-12-22 08:41:00,64.89,64.915,64.888,64.915,63980000.0
2009-12-22 08:42:00,64.907,64.913,64.882,64.904,96550000.0
2009-12-22 08:43:00,64.911,64.911,64.879,64.896,76350000.0
2009-12-22 08:44:00,64.886,64.902,64.859,64.864,86050000.0
2009-12-22 08:45:00,64.849,64.87,64.837,64.844,72120000.0
2009-12-22 08:46:00,64.849,64.851,64.826,64.851,12780000.0
2009-12-22 08:47:00,64.856,64.856,64.837,64.844,86960000.0
2009-12-22 08:48:00,64.855,64.855,64.825,64.841,62050000.0
2009-12-22 08:49:00,64.83,64.841,64.821,64.838,16390000.0
2009-12-22 08:50:00,64.838,64.841,64.823,64.831,68320000.0
2009-12-22 08:51:00,64.851,64.851,64.828,64.838,22530000.0
2009-12-22 08:52:00,64.853,64.853,64.82,64.834,58580000.0
2009-12-22 08:53:00,64.831,64.858,64.831,64.852,42510000.0
2009-12-22 08:54:00,64.864,64.864,64.836,64.855,32500000.0
2009-12-22 08:55:00,64.838,64.843,64.816,64.83,44970000.0
2009-12-22 08:56:00,64.82,64.833,64.812,64.826,28580000.0
2009-12-22 08:57:00,64.835,64.835,64.813,64.835,36070000.0
2009-12-22 08:58:00,64.83,64.859,64.825,64.85,54290000.0
2009-12-22 08:59:00,64.849,64.863,64.844,64.846,79260000.0
2009-12-22 09:00:00,64.866,64.866,64.844,64.849,105990000.0
2009-12-22 09:01:00,64.858,64.864,64.855,64.857,72430000.0
2009-12-22 09:02:00,64.847,64.855,64.841,64.841,72800000.0
2009-12-22 09:03:00,64.855,64.863,64.837,64.847,125040000.0
2009-12-22 09:04:00,64.838,64.846,64.83,64.839,104340000.0
2009-12-22 09:05:00,64.835,64.866,64.835,64.864,155940000.0
2009-12-22 09:06:00,64.871,64.894,64.864,64.894,120860000.0
2009-12-22 09:07:00,64.889,64.895,64.88,64.88,112010000.0
2009-12-22 09:08:00,64.888,64.901,64.879,64.888,58950000.0
2009-12-22 09:09:00,64.896,64.902,64.885,64.89,99350000.0
2009-12-22 09:10:00,64.888,64.896,64.885,64.896,69700000.0
2009-12-22 09:11:00,64.882,64.903,64.882,64.895,86040000.0
2009-12-22 09:12:00,64.894,64.894,64.875,64.887,72660000.0
2009-12-22 09:13:00,64.875,64.875,64.861,64.861,3990000.0
2009-12-22 09:14:00,64.851,64.872,64.842,64.848,103730000.0
2009-12-22 09:15:00,64.854,64.861,64.837,64.854,67050000.0
2009-12-22 09:16:00,64.848,64.869,64.837,64.85,74080000.0
2009-12-22 09:17:00,64.864,64.864,64.844,64.864,111240000.0
2009-12-22 09:18:00,64.855,64.855,64.832,64.84,101520000.0
2009-12-22 09:19:00,64.843,64.857,64.828,64.842,168430000.0
2009-12-22 09:20:00,64.844,64.844,64.823,64.834,121970000.0
2009-12-22 09:21:00,64.831,64.848,64.812,64.828,107120000.0
2009-12-22 09:22:00,64.836,64.844,64.823,64.838,60070000.0
2009-12-22 09:23:00,64.849,64.853,64.834,64.839,102870000.0
2009-12-22 09:24:00,64.839,64.853,64.832,64.849,71100000.0
2009-12-22 09:25:00,64.838,64.846,64.835,64.838,89030000.0
2009-12-22 09:26:00,64.841,64.852,64.833,64.84,70010000.0
2009-12-22 09:27:00,64.844,64.853,64.836,64.853,8830000.0
2009-12-22 09:28:00,64.843,64.852,64.826,64.829,57480000.0
2009-12-22 09:29:00,64.847,64.855,64.832,64.855,45850000.0
2009-12-22 09:30:00,64.853,64.853,64.825,64.839,29920000.0
2009-12-22 09:31:00,64.823,64.846,64.823,64.836,49410000.0
2009-12-22 09:32:00,64.837,64.845,64.824,64.824,30090000.0
2009-12-22 09:33:00,64.833,64.852,64.827,64.845,34600000.0
2009-12-22 09:34:00,64.837,64.85,64.826,64.839,51710000.0
2009-12-22 09:35:00,64.821,64.833,64.821,64.829,85780000.0
2009-12-22 09:36:00,64.834,64.834,64.819,64.828,101850000.0
2009-12-22 09:37:00,64.823,64.839,64.823,64.835,72720000.0
2009-12-22 09:38:00,64.844,64.844,64.817,64.82,77920000.0
2009-12-22 09:39:00,64.826,64.826,64.802,64.817,112910000.0
2009-12-22 09:40:00,64.828,64.84,64.815,64.83,110990000.0
2009-12-22 09:41:00,64.85,64.859,64.836,64.838,168000000.0
2009-12-22 09:42:00,64.846,64.85,64.826,64.83,124390000.0
2009-12-22 09:43:00,64.821,64.833,64.821,64.83,109810000.0
2009-12-22 09:44:00,64.837,64.846,64.823,64.846,69660000.0
2009-12-22 09:45:00,64.847,64.853,64.832,64.842,99560000.0
2009-12-22 09:46:00,64.832,64.842,64.826,64.831,73140000.0
2009-12-22 09:47:00,64.824,64.867,64.824,64.861,88800000.0
2009-12-22 09:48:00,64.881,64.881,64.835,64.852,66640000.0
2009-12-22 09:49:00,64.843,64.854,64.843,64.848,16890000.0
2009-12-22 09:50:00,64.846,64.853,64.832,64.838,53610000.0
2009-12-22 09:51:00,64.846,64.849,64.826,64.843,65320000.0
2009-12-22 09:52:00,64.843,64.86,64.842,64.842,97470000.0
2009-12-22 09:53:00,64.848,64.855,64.832,64.832,71520000.0
2009-12-22 09:54:00,64.835,64.835,64.824,64.829,37480000.0
2009-12-22 09:55:00,64.841,64.863,64.834,64.863,77050000.0
2009-12-22 09:56:00,64.855,64.857,64.849,64.849,57030000.0
2009-12-22 09:57:00,64.866,64.866,64.807,64.807,78550000.0
2009-12-22 09:58:00,64.827,64.844,64.809,64.839,68850000.0
2009-12-22 09:59:00,64.826,64.832,64.796,64.832,40290000.0
2009-12-22 10:00:00,64.843,64.887,64.832,64.883,69500000.0
2009-12-22 10:01:00,64.895,64.895,64.866,64.882,60200000.0
2009-12-22 10:02:00,64.865,64.877,64.843,64.864,38990000.0
2009-12-22 10:03:00,64.882,64.89,64.856,64.871,40980000.0
2009-12-22 10:04:00,64.877,64.884,64.873,64.879,96680000.0
2009-12-22 10:05:00,64.873,64.873,64.855,64.862,103640000.0
2009-12-22 10:06:00,64.862,64.873,64.855,64.868,148370000.0
2009-12-22 10:07:00,64.863,64.863,64.837,64.856,80860000.0
2009-12-22 10:08:00,64.859,64.873,64.853,64.861,71490000.0
2009-12-22 10:09:00,64.864,64.864,64.841,64.858,32080000.0
2009-12-22 10:10:00,64.858,64.869,64.836,64.858,49420000.0
2009-12-22 10:11:00,64.848,64.865,64.834,64.865,52840000.0
2009-12-22 10:12:00,64.868,64.874,64.856,64.857,143040000.0
2009-12-22 10:13:00,64.861,64.861,64.827,64.847,62960000.0
2009-12-22 10:14:00,64.845,64.874,64.835,64.85,37700000.0
2009-12-22 10:15:00,64.853,64.853,64.827,64.827,38030000.0
2009-12-22 10:16:00,64.846,64.846,64.824,64.824,15240000.0
2009-12-22 10:17:00,64.83,64.849,64.824,64.847,70430000.0
2009-12-22 10:18:00,64.855,64.855,64.835,64.845,55150000.0
2009-12-22 10:19:00,64.861,64.861,64.841,64.841,113440000.0
2009-12-22 10:20:00,64.85,64.868,64.844,64.855,122710000.0
2009-12-22 10:21:00,64.856,64.861,64.842,64.856,67290000.0
2009-12-22 10:22:00,64.863,64.863,64.843,64.85,123500000.0
2009-12-22 10:23:00,64.847,64.859,64.837,64.847,99580000.0
2009-12-22 10:24:00,64.864,64.864,64.846,64.858,101860000.0
2009-12-22 10:25:00,64.851,64.853,64.844,64.853,56720000.0
2009-12-22 10:26:00,64.854,64.854,64.838,64.838,44340000.0
2009-12-22 10:27:00,64.845,64.853,64.834,64.844,28970000.0
2009-12-22 10:28:00,64.837,64.84,64.823,64.828,41010000.0
2009-12-22 10:29:00,64.842,64.87,64.842,64.867,31930000.0
2009-12-22 10:30:00,64.878,64.882,64.864,64.877,33730000.0
2009-12-22 10:31:00,64.86,64.876,64.86,64.868,49890000.0
2009-12-22 10:32:00,64.868,64.874,64.854,64.866,85020000.0
2009-12-22 10:33:00,64.862,64.874,64.861,64.867,103730000.0
2009-12-22 10:34:00,64.864,64.873,64.853,64.866,66600000.0
2009-12-22 10:35:00,64.864,64.864,64.835,64.847,72300000.0
2009-12-22 10:36:00,64.857,64.87,64.844,64.847,108260000.0
2009-12-22 10:37:00,64.84,64.855,64.84,64.855,117380000.0
2009-12-22 10:38:00,64.847,64.851,64.83,64.847,156850000.0
2009-12-22 10:39:00,64.856,64.862,64.844,64.861,117840000.0
2009-12-22 10:40:00,64.852,64.876,64.852,64.876,107420000.0
2009-12-22 10:41:00,64.857,64.873,64.855,64.855,61320000.0
2009-12-22 10:42:00,64.867,64.883,64.856,64.883,100890000.0
2009-12-22 10:43:00,64.876,64.876,64.861,64.862,75700000.0
2009-12-22 10:44:00,64.875,64.875,64.863,64.866,89080000.0
2009-12-22 10:45:00,64.878,64.893,64.874,64.886,62070000.0
2009-12-22 10:46:00,64.89,64.89,64.87,64.87,13010000.0
2009-12-22 10:47:00,64.886,64.893,64.876,64.887,30450000.0
2009-12-22 10:48:00,64.901,64.904,64.891,64.891,35620000.0
2009-12-22 10:49:00,64.894,64.906,64.885,64.906,50130000.0
2009-12-22 10:50:00,64.901,64.914,64.901,64.902,82910000.0
2009-12-22 10:51:00,64.914,64.914,64.895,64.898,110600000.0
2009-12-22 10:52:00,64.911,64.911,64.895,64.904,65410000.0
2009-12-22 10:53:00,64.902,64.923,64.902,64.916,77040000.0
2009-12-22 10:54:00,64.933,64.933,64.915,64.919,122790000.0
2009-12-22 10:55:00,64.925,64.933,64.913,64.924,112160000.0
2009-12-22 10:56:00,64.933,64.933,64.915,64.928,156760000.0
2009-12-22 10:57:00,64.928,64.933,64.921,64.925,117850000.0
2009-12-22 10:58:00,64.937,64.944,64.929,64.939,102870000.0
2009-12-22 10:59:00,64.937,64.946,64.932,64.946,65100000.0
2009-12-22 11:00:00,64.929,64.94,64.924,64.931,94460000.0
2009-12-22 11:01:00,64.922,64.935,64.922,64.923,70910000.0
2009-12-22 11:02:00,64.918,64.925,64.912,64.917,85350000.0
2009-12-22 11:03:00,64.926,64.933,64.917,64.922,68020000.0
2009-12-22 11:04:00,64.928,64.928,64.928,64.928,2440000.0
2009-12-22 11:05:00,64.929,64.937,64.92,64.92,29510000.0
2009-12-22 11:06:00,64.923,64.927,64.915,64.926,52010000.0
2009-12-22 11:07:00,64.917,64.925,64.905,64.918,88230000.0
2009-12-22 11:08:00,64.918,64.923,64.913,64.918,111090000.0
2009-12-22 11:09:00,64.917,64.925,64.912,64.918,59620000.0
2009-12-22 11:10:00,64.906,64.916,64.901,64.916,71920000.0
2009-12-22 11:11:00,64.91,64.922,64.904,64.914,125080000.0
2009-12-22 11:12:00,64.926,64.926,64.901,64.918,106410000.0
2009-12-22 11:13:00,64.919,64.924,64.912,64.912,157220000.0
2009-12-22 11:14:00,64.909,64.912,64.896,64.897,124780000.0
2009-12-22 11:15:00,64.896,64.915,64.888,64.915,106780000.0
2009-12-22 11:16:00,64.914,64.948,64.908,64.938,59240000.0
2009-12-22 11:17:00,64.947,64.95,64.915,64.915,93390000.0
2009-12-22 11:18:00,64.925,64.943,64.918,64.931,66370000.0
2009-12-22 11:19:00,64.92,64.934,64.92,64.934,83470000.0
2009-12-22 11:20:00,64.909,64.922,64.905,64.918,66780000.0
2009-12-22 11:21:00,64.914,64.914,64.887,64.901,16000000.0
2009-12-22 11:22:00,64.9,64.911,64.896,64.901,87290000.0
2009-12-22 11:23:00,64.904,64.904,64.883,64.896,104900000.0
2009-12-22 11:24:00,64.902,64.902,64.882,64.882,67640000.0
2009-12-22 11:25:00,64.888,64.911,64.883,64.883,76110000.0
2009-12-22 11:26:00,64.888,64.895,64.883,64.895,97960000.0
2009-12-22 11:27:00,64.893,64.893,64.862,64.887,108790000.0
2009-12-22 11:28:00,64.882,64.883,64.869,64.879,160060000.0
2009-12-22 11:29:00,64.861,64.87,64.855,64.857,120100000.0
2009-12-22 11:30:00,64.824,64.865,64.818,64.864,108220000.0
2009-12-22 11:31:00,64.877,64.877,64.861,64.875,63260000.0
2009-12-22 11:32:00,64.87,64.884,64.863,64.879,94990000.0
2009-12-22 11:33:00,64.89,64.893,64.875,64.886,77590000.0
2009-12-22 11:34:00,64.87,64.886,64.87,64.878,91170000.0
2009-12-22 11:35:00,64.869,64.874,64.864,64.874,73940000.0
2009-12-22 11:36:00,64.872,64.872,64.853,64.857,16200000.0
2009-12-22 11:37:00,64.858,64.873,64.854,64.854,64680000.0
2009-12-22 11:38:00,64.86,64.877,64.852,64.877,104580000.0
2009-12-22 11:39:00,64.877,64.877,64.871,64.871,75220000.0
2009-12-22 11:40:00,64.866,64.871,64.856,64.867,85600000.0
2009-12-22 11:41:00,64.875,64.875,64.862,64.875,69060000.0
2009-12-22 11:42:00,64.882,64.898,64.875,64.888,18030000.0
2009-12-22 11:43:00,64.893,64.895,64.883,64.895,72590000.0
2009-12-22 11:44:00,64.897,64.9,64.883,64.887,58050000.0
2009-12-22 11:45:00,64.912,64.912,64.894,64.907,114500000.0
2009-12-22 11:46:00,64.895,64.911,64.883,64.903,132540000.0
2009-12-22 11:47:00,64.894,64.894,64.871,64.887,66940000.0
2009-12-22 11:48:00,64.887,64.887,64.869,64.886,120310000.0
2009-12-22 11:49:00,64.883,64.903,64.883,64.899,106260000.0
2009-12-22 11:50:00,64.909,64.912,64.903,64.907,100260000.0
2009-12-22 11:51:00,64.918,64.926,64.903,64.92,57330000.0
2009-12-22 11:52:00,64.924,64.924,64.91,64.916,43970000.0
2009-12-22 11:53:00,64.908,64.923,64.908,64.911,33450000.0
2009-12-22 11:54:00,64.925,64.925,64.905,64.916,41770000.0
2009-12-22 11:55:00,64.928,64.936,64.922,64.936,33250000.0
2009-12-22 11:56:00,64.925,64.926,64.91,64.925,36250000.0
2009-12-22 11:57:00,64.935,64.936,64.93,64.93,51940000.0
2009-12-22 11:58:00,64.919,64.922,64.912,64.916,79750000.0
2009-12-22 12:00:00,64.916,64.916,64.91,64.916,71660000.0
2009-12-22 12:01:00,64.899,64.912,64.899,64.907,79680000.0
2009-12-22 12:02:00,64.916,64.916,64.884,64.896,123730000.0
2009-12-22 12:03:00,64.918,64.931,64.913,64.913,112520000.0
2009-12-22 12:04:00,64.914,64.917,64.908,64.917,156480000.0
2009-12-22 12:05:00,64.917,64.917,64.908,64.908,117580000.0
2009-12-22 12:06:00,64.926,64.929,64.918,64.921,112170000.0
2009-12-22 12:07:00,64.918,64.925,64.912,64.912,67260000.0
2009-12-22 12:08:00,64.915,64.915,64.902,64.902,97730000.0
2009-12-22 12:09:00,64.916,64.916,64.905,64.908,71550000.0
2009-12-22 12:10:00,64.9,64.907,64.9,64.907,83590000.0
2009-12-22 12:11:00,64.927,64.928,64.921,64.923,69230000.0
2009-12-22 12:12:00,64.917,64.92,64.91,64.92,14470000.0
2009-12-22 12:13:00,64.916,64.926,64.911,64.926,54650000.0
2009-12-22 12:14:00,64.921,64.951,64.921,64.936,81380000.0
2009-12-22 12:15:00,64.956,64.956,64.945,64.954,98190000.0
2009-12-22 12:16:00,64.94,64.947,64.94,64.944,68810000.0
2009-12-22 12:17:00,64.953,64.953,64.944,64.949,70140000.0
2009-12-22 12:18:00,64.949,64.952,64.934,64.944,111350000.0
2009-12-22 12:19:00,64.957,64.964,64.95,64.958,113670000.0
2009-12-22 12:20:00,64.952,64.962,64.952,64.952,163420000.0
2009-12-22 12:21:00,64.858,64.954,64.858,64.949,114740000.0
2009-12-22 12:22:00,64.966,64.966,64.951,64.951,105390000.0
2009-12-22 12:23:00,64.957,64.959,64.957,64.959,67280000.0
2009-12-22 12:24:00,64.957,64.957,64.949,64.957,98010000.0
2009-12-22 12:25:00,64.957,64.962,64.943,64.943,76750000.0
2009-12-22 12:26:00,64.941,64.952,64.931,64.946,89070000.0
2009-12-22 12:27:00,64.955,64.958,64.944,64.958,71030000.0
2009-12-22 12:28:00,64.954,64.958,64.952,64.957,9020000.0
2009-12-22 12:29:00,64.941,64.946,64.939,64.939,53680000.0
2009-12-22 12:30:00,64.954,64.954,64.934,64.938,126610000.0
2009-12-22 12:31:00,64.945,64.945,64.931,64.936,130800000.0
2009-12-22 12:32:00,64.939,64.943,64.924,64.936,58560000.0
2009-12-22 12:33:00,64.967,64.967,64.941,64.941,123690000.0
2009-12-22 12:34:00,64.937,64.956,64.937,64.956,101360000.0
2009-12-22 12:35:00,64.941,64.958,64.936,64.945,102890000.0
2009-12-22 12:36:00,64.965,64.965,64.934,64.942,56450000.0
2009-12-22 12:37:00,64.942,64.942,64.934,64.936,41570000.0
2009-12-22 12:38:00,64.943,64.945,64.931,64.945,35760000.0
2009-12-22 12:39:00,64.945,64.948,64.94,64.94,46120000.0
2009-12-22 12:40:00,64.94,64.948,64.94,64.94,30790000.0
2009-12-22 12:41:00,64.947,64.947,64.94,64.94,39630000.0
2009-12-22 12:42:00,64.946,64.947,64.938,64.947,55080000.0
2009-12-22 12:43:00,64.964,64.983,64.964,64.983,80770000.0
2009-12-22 12:45:00,64.989,64.989,64.951,64.951,65050000.0
2009-12-22 12:46:00,64.954,64.966,64.951,64.966,79450000.0
2009-12-22 12:47:00,64.97,64.977,64.969,64.97,111160000.0
2009-12-22 12:48:00,64.982,64.982,64.961,64.971,103610000.0
2009-12-22 12:49:00,64.959,64.967,64.958,64.959,158720000.0
2009-12-22 12:50:00,64.951,64.951,64.938,64.938,119190000.0
2009-12-22 12:51:00,64.953,64.953,64.938,64.938,113000000.0
2009-12-22 12:52:00,64.938,64.948,64.938,64.948,65350000.0
2009-12-22 12:53:00,64.95,64.958,64.95,64.957,98120000.0
2009-12-22 12:54:00,64.965,64.965,64.953,64.96,71250000.0
2009-12-22 12:55:00,64.957,64.959,64.95,64.956,80270000.0
2009-12-22 12:56:00,64.951,64.963,64.951,64.96,69930000.0
2009-12-22 12:57:00,64.963,64.971,64.957,64.968,13150000.0
2009-12-22 12:58:00,64.979,64.98,64.973,64.978,110060000.0
2009-12-22 12:59:00,64.981,64.994,64.973,64.994,58980000.0
2009-12-22 13:00:00,64.993,64.993,64.982,64.988,101190000.0
2009-12-22 13:01:00,64.996,64.996,64.982,64.989,71540000.0
2009-12-22 13:02:00,64.986,64.986,64.972,64.977,89350000.0
2009-12-22 13:03:00,64.983,64.983,64.972,64.981,70000000.0
2009-12-22 13:04:00,64.976,64.982,64.971,64.982,8630000.0
2009-12-22 13:05:00,64.978,64.993,64.978,64.989,71260000.0
2009-12-22 13:06:00,64.992,64.992,64.974,64.976,112560000.0
2009-12-22 13:07:00,64.988,64.99,64.984,64.988,111740000.0
2009-12-22 13:08:00,64.971,64.985,64.971,64.972,159510000.0
2009-12-22 13:09:00,64.976,64.985,64.968,64.968,119130000.0
2009-12-22 13:11:00,64.977,64.979,64.977,64.979,52990000.0
2009-12-22 13:12:00,64.987,64.987,64.98,64.981,89230000.0
2009-12-22 13:13:00,64.987,64.987,64.981,64.982,64830000.0
2009-12-22 13:14:00,64.979,64.986,64.973,64.977,78940000.0
2009-12-22 13:15:00,64.987,64.989,64.978,64.988,61250000.0
2009-12-22 13:16:00,64.981,64.984,64.975,64.975,7330000.0
2009-12-22 13:17:00,64.978,64.985,64.973,64.977,63680000.0
2009-12-22 13:18:00,64.982,64.982,64.953,64.953,95920000.0
2009-12-22 13:20:00,64.959,64.966,64.958,64.958,89110000.0
2009-12-22 13:21:00,64.974,64.975,64.953,64.972,61740000.0
2009-12-22 13:22:00,64.963,64.972,64.963,64.969,14270000.0
2009-12-22 13:23:00,64.969,64.973,64.962,64.962,99880000.0
2009-12-22 13:24:00,64.958,64.965,64.954,64.954,73320000.0
2009-12-22 13:25:00,64.962,64.975,64.962,64.967,82120000.0
2009-12-22 13:26:00,64.974,64.975,64.963,64.975,61910000.0
2009-12-22 13:27:00,64.968,64.972,64.963,64.969,15400000.0
2009-12-22 13:28:00,64.973,64.973,64.942,64.95,124740000.0
2009-12-22 13:29:00,64.949,64.957,64.949,64.957,103660000.0
2009-12-22 13:30:00,64.967,64.967,64.96,64.961,95500000.0
2009-12-22 13:31:00,64.955,64.955,64.945,64.954,48610000.0
2009-12-22 13:32:00,64.947,64.953,64.94,64.953,42650000.0
2009-12-22 13:33:00,64.964,64.966,64.954,64.957,26350000.0
2009-12-22 13:34:00,64.95,64.957,64.95,64.95,46880000.0
2009-12-22 13:35:00,64.943,64.963,64.942,64.942,32310000.0
2009-12-22 13:36:00,64.976,64.976,64.947,64.948,36140000.0
2009-12-22 13:37:00,64.944,64.944,64.932,64.937,55490000.0
2009-12-22 13:38:00,64.94,64.951,64.936,64.948,81850000.0
2009-12-22 13:39:00,64.954,64.954,64.93,64.93,111730000.0
2009-12-22 13:40:00,64.938,64.94,64.935,64.936,61270000.0
2009-12-22 13:41:00,64.932,64.96,64.932,64.942,73180000.0
2009-12-22 13:42:00,64.956,64.956,64.94,64.94,102560000.0
2009-12-22 13:43:00,64.95,64.964,64.943,64.955,109920000.0
2009-12-22 13:44:00,64.965,64.965,64.942,64.942,148780000.0
2009-12-22 13:45:00,64.962,64.962,64.942,64.942,116770000.0
2009-12-22 13:47:00,64.937,64.948,64.937,64.948,60440000.0
2009-12-22 13:48:00,64.949,64.954,64.942,64.948,94240000.0
2009-12-22 13:49:00,64.948,64.966,64.944,64.966,78190000.0
2009-12-22 13:50:00,64.963,64.963,64.945,64.949,88440000.0
2009-12-22 13:51:00,64.963,64.963,64.944,64.957,69770000.0
2009-12-22 13:52:00,64.949,64.952,64.938,64.938,11650000.0
2009-12-22 13:53:00,64.941,64.948,64.941,64.941,96970000.0
2009-12-22 13:54:00,64.963,64.963,64.943,64.951,73550000.0
2009-12-22 13:55:00,64.941,64.971,64.941,64.971,84790000.0
2009-12-22 13:56:00,64.966,64.966,64.962,64.962,59820000.0
2009-12-22 13:57:00,64.983,64.991,64.972,64.972,9210000.0
2009-12-22 13:58:00,64.978,64.998,64.978,64.998,5630000.0
2009-12-22 13:59:00,65.011,65.019,64.994,65.019,66180000.0
2009-12-22 14:00:00,65.031,65.031,65.015,65.015,5120000.0
2009-12-22 14:01:00,65.001,65.024,65.001,65.024,54780000.0
2009-12-22 14:02:00,65.021,65.027,65.02,65.024,83160000.0
2009-12-22 14:03:00,65.032,65.032,65.011,65.011,99430000.0
2009-12-22 14:04:00,65.012,65.024,65.011,65.016,66390000.0
2009-12-22 14:05:00,65.025,65.034,65.022,65.027,79730000.0
2009-12-22 14:06:00,65.017,65.024,65.008,65.009,107260000.0
2009-12-22 14:07:00,65.001,65.015,64.999,65.015,101010000.0
2009-12-22 14:08:00,65.016,65.016,65.001,65.001,153070000.0
2009-12-22 14:09:00,65.008,65.008,64.988,64.995,114360000.0
2009-12-22 14:10:00,64.995,64.995,64.982,64.989,107440000.0
2009-12-22 14:11:00,64.995,64.997,64.992,64.992,64860000.0
2009-12-22 14:12:00,65.006,65.013,64.992,65.009,98340000.0
2009-12-22 14:14:00,65.002,65.013,64.998,64.998,91140000.0
2009-12-22 14:15:00,65.0,65.021,64.995,65.01,71110000.0
2009-12-22 14:16:00,65.015,65.032,65.012,65.032,12440000.0
2009-12-22 14:17:00,65.028,65.032,65.014,65.014,69610000.0
2009-12-22 14:18:00,65.027,65.027,65.02,65.02,5680000.0
2009-12-22 14:19:00,65.028,65.028,65.018,65.018,91360000.0
2009-12-22 14:20:00,65.018,65.025,65.013,65.019,75250000.0
2009-12-22 14:21:00,65.025,65.025,65.013,65.013,16700000.0
2009-12-22 14:22:00,65.036,65.039,65.03,65.03,79570000.0
2009-12-22 14:23:00,65.039,65.041,65.037,65.037,82960000.0
2009-12-22 14:24:00,65.03,65.034,65.024,65.024,75780000.0
2009-12-22 14:25:00,65.032,65.036,65.032,65.036,5630000.0
2009-12-22 14:26:00,65.024,65.024,65.013,65.019,62300000.0
2009-12-22 14:27:00,65.009,65.023,65.005,65.009,92700000.0
2009-12-22 14:28:00,65.028,65.028,65.02,65.021,75990000.0
2009-12-22 14:29:00,65.021,65.028,65.02,65.027,90740000.0
2009-12-22 14:30:00,65.028,65.035,65.025,65.03,70930000.0
2009-12-22 14:31:00,65.042,65.044,65.042,65.044,4130000.0
2009-12-22 14:32:00,65.028,65.038,65.028,65.033,123500000.0
2009-12-22 14:33:00,65.047,65.047,65.038,65.04,103610000.0
2009-12-22 14:34:00,65.045,65.045,65.031,65.044,69310000.0
2009-12-22 14:35:00,65.036,65.037,65.031,65.031,94830000.0
2009-12-22 14:36:00,65.037,65.037,65.023,65.027,70650000.0
2009-12-22 14:37:00,65.019,65.034,65.019,65.026,80470000.0
2009-12-22 14:38:00,65.036,65.037,65.031,65.031,75150000.0
2009-12-22 14:39:00,65.026,65.026,65.017,65.017,6400000.0
2009-12-22 14:40:00,65.04,65.042,65.03,65.03,7150000.0
2009-12-22 14:41:00,65.046,65.054,65.034,65.047,66400000.0
2009-12-22 14:42:00,65.048,65.052,65.04,65.052,8460000.0
2009-12-22 14:43:00,65.043,65.046,65.034,65.046,14080000.0
2009-12-22 14:44:00,65.051,65.058,65.049,65.051,109590000.0
2009-12-22 14:45:00,65.065,65.065,65.044,65.048,155540000.0
2009-12-22 14:46:00,65.043,65.06,65.043,65.054,118200000.0
2009-12-22 14:47:00,65.057,65.057,65.037,65.045,104780000.0
2009-12-22 14:48:00,65.056,65.056,65.05,65.05,58660000.0
2009-12-22 14:49:00,65.048,65.048,65.033,65.048,102950000.0
2009-12-22 14:50:00,65.046,65.053,65.035,65.049,72620000.0
2009-12-22 14:51:00,65.056,65.056,65.034,65.047,88420000.0
2009-12-22 14:52:00,65.038,65.049,65.028,65.046,68600000.0
2009-12-22 14:53:00,65.034,65.043,65.032,65.043,13910000.0
2009-12-22 14:54:00,65.046,65.052,65.013,65.024,122290000.0
2009-12-22 14:55:00,65.022,65.055,65.022,65.036,112720000.0
2009-12-22 14:56:00,65.032,65.07,65.032,65.061,61070000.0
2009-12-22 14:57:00,65.071,65.077,65.062,65.069,95260000.0
2009-12-22 14:58:00,65.07,65.076,65.07,65.07,76490000.0
2009-12-22 14:59:00,65.074,65.093,65.074,65.087,84200000.0
2009-12-22 15:00:00,65.097,65.098,65.091,65.092,72110000.0
2009-12-22 15:01:00,65.094,65.094,65.091,65.091,2260000.0
2009-12-22 15:02:00,65.093,65.093,65.078,65.078,119100000.0
2009-12-22 15:03:00,65.082,65.082,65.071,65.078,115010000.0
2009-12-22 15:04:00,65.079,65.094,65.073,65.082,66250000.0
2009-12-22 15:05:00,65.089,65.095,65.083,65.095,101200000.0
2009-12-22 15:06:00,65.108,65.121,65.096,65.117,68120000.0
2009-12-22 15:07:00,65.131,65.144,65.123,65.144,90450000.0
2009-12-22 15:08:00,65.148,65.154,65.141,65.141,67670000.0
2009-12-22 15:09:00,65.14,65.14,65.107,65.107,8640000.0
2009-12-22 15:10:00,65.099,65.129,65.093,65.125,110800000.0
2009-12-22 15:11:00,65.127,65.132,65.115,65.122,65020000.0
2009-12-22 15:12:00,65.126,65.126,65.114,65.122,88990000.0
2009-12-22 15:13:00,65.127,65.127,65.121,65.121,75730000.0
2009-12-22 15:14:00,65.121,65.135,65.121,65.135,85540000.0
2009-12-22 15:15:00,65.144,65.144,65.125,65.129,61690000.0
2009-12-22 15:16:00,65.111,65.112,65.101,65.112,8260000.0
2009-12-22 15:17:00,65.11,65.113,65.102,65.102,163710000.0
2009-12-22 15:18:00,65.104,65.104,65.086,65.086,112340000.0
2009-12-22 15:19:00,65.083,65.104,65.083,65.104,99340000.0
2009-12-22 15:20:00,65.106,65.108,65.101,65.101,68160000.0
2009-12-22 15:21:00,65.113,65.113,65.082,65.099,101520000.0
2009-12-22 15:22:00,65.083,65.096,65.083,65.088,74820000.0
2009-12-22 15:23:00,65.086,65.093,65.076,65.093,88110000.0
2009-12-22 15:24:00,65.094,65.094,65.073,65.073,66710000.0
2009-12-22 15:25:00,65.074,65.087,65.072,65.074,8130000.0
2009-12-22 15:26:00,65.071,65.074,65.061,65.061,97600000.0
2009-12-22 15:27:00,65.067,65.067,65.053,65.066,67000000.0
2009-12-22 15:28:00,65.075,65.11,65.075,65.105,85180000.0
2009-12-22 15:29:00,65.109,65.109,65.07,65.081,62930000.0
2009-12-22 15:30:00,65.042,65.042,64.929,64.952,10150000.0
2009-12-22 15:31:00,64.946,64.952,64.927,64.94,70590000.0
2009-12-22 15:32:00,64.935,64.99,64.935,64.99,55740000.0
2009-12-22 15:33:00,65.003,65.003,64.948,64.964,109820000.0
2009-12-22 15:34:00,64.963,64.991,64.963,64.988,128950000.0
2009-12-22 15:35:00,64.969,64.971,64.945,64.953,66210000.0
2009-12-22 15:36:00,64.957,64.964,64.929,64.957,113930000.0
2009-12-22 15:37:00,64.938,64.951,64.92,64.924,98240000.0
2009-12-22 15:38:00,64.919,64.925,64.913,64.925,100870000.0
2009-12-22 15:39:00,64.946,64.946,64.925,64.925,56420000.0
2009-12-22 15:40:00,64.932,64.933,64.923,64.926,43460000.0
2009-12-22 15:41:00,64.917,64.933,64.912,64.912,32300000.0
2009-12-22 15:42:00,64.928,64.935,64.921,64.935,46780000.0
2009-12-22 15:43:00,64.932,64.981,64.927,64.978,36130000.0
2009-12-22 15:44:00,64.966,64.98,64.947,64.961,36490000.0
2009-12-22 15:45:00,64.942,64.97,64.942,64.967,51910000.0
2009-12-22 15:46:00,64.965,64.97,64.95,64.95,83730000.0
2009-12-22 15:47:00,64.959,64.974,64.959,64.968,106640000.0
2009-12-22 15:48:00,64.978,64.99,64.964,64.984,67260000.0
2009-12-22 15:49:00,64.991,64.999,64.978,64.995,84630000.0
2009-12-22 15:50:00,64.994,65.016,64.994,64.999,108430000.0
2009-12-22 15:51:00,65.015,65.015,64.999,65.008,109640000.0
2009-12-22 15:52:00,64.989,65.001,64.975,64.988,160280000.0
2009-12-22 15:53:00,64.973,64.981,64.967,64.968,113930000.0
2009-12-22 15:54:00,64.975,64.975,64.958,64.968,111080000.0
2009-12-22 15:55:00,64.967,64.977,64.962,64.977,60390000.0
2009-12-22 15:56:00,64.969,64.973,64.953,64.973,101230000.0
2009-12-22 15:57:00,64.977,64.977,64.97,64.97,75840000.0
2009-12-22 15:58:00,64.966,64.975,64.945,64.964,86820000.0
2009-12-22 15:59:00,64.968,64.973,64.962,64.969,67860000.0
2009-12-22 16:00:00,64.983,64.994,64.983,64.994,4330000.0
2009-12-22 16:01:00,64.998,65.014,64.993,64.998,121330000.0
2009-12-22 16:02:00,64.988,64.994,64.982,64.987,63590000.0
2009-12-22 16:03:00,64.987,64.992,64.971,64.988,117950000.0
2009-12-22 16:04:00,64.977,64.986,64.972,64.986,95900000.0
2009-12-22 16:05:00,64.985,64.985,64.964,64.984,110980000.0
2009-12-22 16:06:00,64.987,64.993,64.974,64.993,61160000.0
2009-12-22 16:07:00,64.982,64.983,64.974,64.977,45720000.0
2009-12-22 16:08:00,64.978,64.986,64.978,64.986,32250000.0
2009-12-22 16:09:00,64.996,64.996,64.991,64.996,41890000.0
2009-12-22 16:10:00,65.006,65.006,64.992,64.998,28780000.0
2009-12-22 16:11:00,64.995,64.995,64.974,64.978,32700000.0
2009-12-22 16:12:00,64.995,64.995,64.983,64.995,53010000.0
2009-12-22 16:13:00,64.997,65.001,64.992,65.001,87330000.0
2009-12-22 16:14:00,65.003,65.03,65.003,65.027,100940000.0
2009-12-22 16:15:00,65.022,65.022,64.989,64.989,67690000.0
2009-12-22 16:16:00,65.003,65.003,64.982,64.999,74870000.0
2009-12-22 16:17:00,65.005,65.033,65.005,65.018,118390000.0
2009-12-22 16:18:00,65.036,65.036,65.01,65.027,115250000.0
2009-12-22 16:19:00,65.034,65.039,65.013,65.022,164090000.0
2009-12-22 16:20:00,65.027,65.034,65.021,65.025,128400000.0
2009-12-22 16:21:00,65.044,65.044,65.022,65.022,108690000.0
2009-12-22 16:22:00,65.025,65.032,65.003,65.02,63650000.0
2009-12-22 16:23:00,65.03,65.045,65.025,65.028,97460000.0
2009-12-22 16:24:00,65.021,65.042,65.021,65.03,71030000.0
2009-12-22 16:25:00,65.024,65.053,65.014,65.053,89020000.0
2009-12-22 16:26:00,65.039,65.054,65.039,65.048,63420000.0
2009-12-22 16:27:00,65.059,65.059,65.04,65.046,11110000.0
2009-12-22 16:28:00,65.044,65.045,65.036,65.036,57610000.0
2009-12-22 16:29:00,65.036,65.042,65.033,65.038,63980000.0
2009-12-22 16:30:00,65.043,65.043,65.023,65.038,88830000.0
2009-12-22 16:31:00,65.018,65.023,65.013,65.018,68320000.0
2009-12-22 16:32:00,65.01,65.026,65.01,65.026,30670000.0
2009-12-22 16:33:00,65.026,65.026,65.014,65.025,73480000.0
2009-12-22 16:34:00,65.017,65.025,65.013,65.018,56950000.0
2009-12-22 16:35:00,65.013,65.033,65.013,65.028,75680000.0
2009-12-22 16:36:00,65.049,65.056,65.04,65.049,74660000.0
2009-12-22 16:37:00,65.061,65.08,65.061,65.077,35910000.0
2009-12-22 16:38:00,65.058,65.072,65.053,65.057,76160000.0
2009-12-22 16:39:00,65.059,65.062,65.049,65.062,58880000.0
2009-12-22 16:40:00,65.078,65.093,65.075,65.093,45730000.0
2009-12-22 16:41:00,65.081,65.094,65.081,65.086,42690000.0
2009-12-22 16:42:00,65.095,65.097,65.09,65.091,87240000.0
2009-12-22 16:43:00,65.078,65.095,65.078,65.091,100860000.0
2009-12-22 16:44:00,65.089,65.103,65.084,65.103,139970000.0
2009-12-22 16:45:00,65.114,65.114,65.096,65.101,81520000.0
2009-12-22 16:46:00,65.115,65.115,65.102,65.108,71120000.0
2009-12-22 16:47:00,65.116,65.12,65.096,65.099,37760000.0
2009-12-22 16:48:00,65.117,65.117,65.11,65.11,46640000.0
2009-12-22 16:49:00,65.088,65.101,65.084,65.084,56590000.0
2009-12-22 16:50:00,65.082,65.095,65.082,65.094,133860000.0
2009-12-22 16:51:00,65.094,65.094,65.08,65.08,65220000.0
2009-12-22 16:52:00,65.097,65.104,65.085,65.097,37510000.0
2009-12-22 16:53:00,65.093,65.113,65.093,65.106,40780000.0
2009-12-22 16:54:00,65.121,65.129,65.114,65.126,20280000.0
2009-12-22 16:55:00,65.098,65.121,65.095,65.101,73980000.0
2009-12-22 16:56:00,65.099,65.104,65.093,65.104,52110000.0
2009-12-22 16:57:00,65.103,65.103,65.082,65.082,118210000.0
2009-12-22 16:58:00,65.089,65.095,65.088,65.088,121960000.0
2009-12-22 16:59:00,65.079,65.089,65.064,65.085,56640000.0
2009-12-22 17:00:00,65.108,65.188,65.108,65.174,128750000.0
2009-12-22 17:01:00,65.191,65.224,65.191,65.201,96390000.0
2009-12-22 17:02:00,65.204,65.204,65.156,65.171,100950000.0
2009-12-22 17:03:00,65.176,65.178,65.154,65.159,57270000.0
2009-12-22 17:04:00,65.167,65.179,65.154,65.165,43700000.0
2009-12-22 17:05:00,65.151,65.165,65.151,65.165,34180000.0
2009-12-22 17:06:00,65.158,65.172,65.153,65.158,43620000.0
2009-12-22 17:07:00,65.143,65.153,65.123,65.123,32950000.0
2009-12-22 17:08:00,65.131,65.163,65.127,65.163,32730000.0
2009-12-22 17:09:00,65.167,65.173,65.159,65.168,48900000.0
2009-12-22 17:10:00,65.167,65.175,65.153,65.175,80070000.0
2009-12-22 17:11:00,65.173,65.173,65.149,65.159,108950000.0
2009-12-22 17:12:00,65.164,65.165,65.144,65.165,68650000.0
2009-12-22 17:13:00,65.149,65.164,65.149,65.158,79510000.0
2009-12-22 17:14:00,65.177,65.181,65.165,65.178,105450000.0
2009-12-22 17:15:00,65.178,65.182,65.171,65.178,113520000.0
2009-12-22 17:16:00,65.177,65.186,65.162,65.186,159260000.0
2009-12-22 17:17:00,65.193,65.203,65.193,65.195,112690000.0
2009-12-22 17:18:00,65.217,65.224,65.205,65.224,112230000.0
2009-12-22 17:19:00,65.227,65.246,65.215,65.224,58320000.0
2009-12-22 17:20:00,65.226,65.226,65.195,65.201,99370000.0
2009-12-22 17:21:00,65.205,65.205,65.184,65.189,75460000.0
2009-12-22 17:22:00,65.177,65.187,65.172,65.177,89210000.0
2009-12-22 17:23:00,65.178,65.185,65.163,65.177,66790000.0
2009-12-22 17:24:00,65.178,65.183,65.166,65.168,18270000.0
2009-12-22 17:25:00,65.163,65.193,65.163,65.193,44950000.0
2009-12-22 17:26:00,65.208,65.213,65.203,65.208,27630000.0
2009-12-22 17:27:00,65.219,65.229,65.207,65.225,40490000.0
2009-12-22 17:28:00,65.229,65.25,65.229,65.24,51570000.0
2009-12-22 17:29:00,65.231,65.241,65.224,65.227,77480000.0
2009-12-22 17:30:00,65.234,65.234,65.203,65.211,102640000.0
2009-12-22 17:31:00,65.192,65.206,65.192,65.195,69580000.0
2009-12-22 17:32:00,65.208,65.223,65.2,65.211,80690000.0
2009-12-22 17:33:00,65.217,65.217,65.208,65.217,111770000.0
2009-12-22 17:34:00,65.207,65.219,65.204,65.215,114720000.0
2009-12-22 17:35:00,65.225,65.225,65.209,65.218,161480000.0
2009-12-22 17:36:00,65.225,65.225,65.201,65.206,113810000.0
2009-12-22 17:37:00,65.206,65.206,65.19,65.198,101500000.0
2009-12-22 17:38:00,65.196,65.205,65.183,65.192,63180000.0
2009-12-22 17:39:00,65.197,65.197,65.182,65.195,100410000.0
2009-12-22 17:40:00,65.187,65.191,65.186,65.189,66930000.0
2009-12-22 17:41:00,65.207,65.212,65.197,65.212,93350000.0
2009-12-22 17:42:00,65.221,65.231,65.214,65.214,71270000.0
2009-12-22 17:43:00,65.213,65.213,65.199,65.199,6020000.0
2009-12-22 17:44:00,65.191,65.213,65.191,65.209,105170000.0
2009-12-22 17:45:00,65.217,65.222,65.204,65.22,73870000.0
2009-12-22 17:46:00,65.224,65.258,65.224,65.245,89520000.0
2009-12-22 17:47:00,65.255,65.255,65.233,65.246,63980000.0
2009-12-22 17:48:00,65.242,65.252,65.236,65.252,13710000.0
2009-12-22 17:49:00,65.241,65.254,65.241,65.247,85200000.0
2009-12-22 17:50:00,65.25,65.264,65.246,65.246,60960000.0
2009-12-22 17:51:00,65.243,65.243,65.217,65.226,14360000.0
2009-12-22 17:52:00,65.224,65.225,65.21,65.21,81740000.0
2009-12-22 17:53:00,65.222,65.235,65.222,65.222,67000000.0
2009-12-22 17:54:00,65.242,65.242,65.229,65.229,13160000.0
2009-12-22 17:55:00,65.235,65.242,65.223,65.223,44200000.0
2009-12-22 17:56:00,65.222,65.25,65.222,65.246,29760000.0
2009-12-22 17:57:00,65.256,65.256,65.233,65.233,35770000.0
2009-12-22 17:58:00,65.235,65.239,65.219,65.229,50940000.0
2009-12-22 17:59:00,65.23,65.239,65.177,65.19,93820000.0
2009-12-22 18:00:00,65.198,65.211,65.181,65.196,105590000.0
2009-12-22 18:01:00,65.192,65.218,65.188,65.188,68570000.0
2009-12-22 18:02:00,65.199,65.213,65.197,65.207,69940000.0
2009-12-22 18:03:00,65.207,65.212,65.181,65.181,122930000.0
2009-12-22 18:04:00,65.188,65.2,65.185,65.198,112190000.0
2009-12-22 18:05:00,65.191,65.203,65.189,65.191,160580000.0
2009-12-22 18:06:00,65.204,65.204,65.177,65.177,115260000.0
2009-12-22 18:07:00,65.167,65.175,65.159,65.169,102930000.0
2009-12-22 18:08:00,65.171,65.195,65.171,65.195,63090000.0
2009-12-22 18:09:00,65.196,65.196,65.183,65.189,99610000.0
2009-12-22 18:10:00,65.169,65.182,65.167,65.171,76980000.0
2009-12-22 18:11:00,65.179,65.204,65.176,65.195,89130000.0
2009-12-22 18:12:00,65.208,65.212,65.196,65.21,73870000.0
2009-12-22 18:13:00,65.207,65.213,65.194,65.213,12620000.0
2009-12-22 18:14:00,65.194,65.202,65.183,65.198,31390000.0
2009-12-22 18:15:00,65.204,65.204,65.174,65.188,34190000.0
2009-12-22 18:16:00,65.177,65.191,65.172,65.187,47970000.0
2009-12-22 18:17:00,65.195,65.195,65.173,65.173,85790000.0
2009-12-22 18:18:00,65.173,65.173,65.147,65.166,100610000.0
2009-12-22 18:19:00,65.164,65.164,65.147,65.148,65670000.0
2009-12-22 18:20:00,65.149,65.168,65.149,65.165,74040000.0
2009-12-22 18:21:00,65.182,65.182,65.154,65.154,112180000.0
2009-12-22 18:22:00,65.144,65.144,65.109,65.11,111920000.0
2009-12-22 18:23:00,65.121,65.131,65.112,65.127,149300000.0
2009-12-22 18:24:00,65.13,65.142,65.124,65.136,116200000.0
2009-12-22 18:25:00,65.135,65.136,65.128,65.129,109510000.0
2009-12-22 18:26:00,65.137,65.137,65.131,65.131,64830000.0
2009-12-22 18:27:00,65.146,65.146,65.131,65.131,99570000.0
2009-12-22 18:28:00,65.139,65.142,65.136,65.139,71900000.0
2009-12-22 18:29:00,65.128,65.134,65.12,65.12,82040000.0
2009-12-22 18:30:00,65.131,65.139,65.123,65.132,64540000.0
2009-12-22 18:31:00,65.121,65.121,65.098,65.099,14520000.0
2009-12-22 18:32:00,65.089,65.099,65.08,65.088,75650000.0
2009-12-22 18:33:00,65.111,65.111,65.095,65.101,107620000.0
2009-12-22 18:34:00,65.094,65.094,65.063,65.079,115020000.0
2009-12-22 18:35:00,65.074,65.074,65.039,65.042,166790000.0
2009-12-22 18:36:00,65.043,65.059,65.036,65.046,122210000.0
2009-12-22 18:37:00,65.035,65.042,65.023,65.03,115000000.0
2009-12-22 18:38:00,65.017,65.035,65.015,65.015,60170000.0
2009-12-22 18:39:00,65.029,65.033,65.015,65.029,102810000.0
2009-12-22 18:40:00,65.026,65.034,65.017,65.021,76390000.0
2009-12-22 18:41:00,65.021,65.042,65.021,65.036,82910000.0
2009-12-22 18:42:00,65.042,65.042,65.015,65.02,68820000.0
2009-12-22 18:43:00,65.026,65.031,65.026,65.031,3380000.0
2009-12-22 18:44:00,65.033,65.033,65.023,65.028,68140000.0
2009-12-22 18:45:00,65.034,65.048,65.028,65.038,16730000.0
2009-12-22 18:46:00,65.054,65.055,65.04,65.055,111340000.0
2009-12-22 18:47:00,65.045,65.088,65.045,65.069,163070000.0
2009-12-22 18:48:00,65.082,65.082,65.055,65.055,127330000.0
2009-12-22 18:49:00,65.069,65.087,65.064,65.078,107760000.0
2009-12-22 18:50:00,65.08,65.098,65.08,65.098,67390000.0
2009-12-22 18:51:00,65.114,65.114,65.084,65.099,95460000.0
2009-12-22 18:52:00,65.078,65.096,65.075,65.087,74240000.0
2009-12-22 18:53:00,65.093,65.093,65.075,65.087,81420000.0
2009-12-22 18:54:00,65.094,65.094,65.064,65.091,69570000.0
2009-12-22 18:55:00,65.067,65.082,65.056,65.082,21400000.0
2009-12-22 18:56:00,65.048,65.058,65.048,65.058,73020000.0
2009-12-22 18:57:00,65.095,65.095,65.055,65.076,49100000.0
2009-12-22 18:58:00,65.086,65.086,65.058,65.076,121150000.0
2009-12-22 18:59:00,65.06,65.082,65.06,65.07,122290000.0
2009-12-22 19:00:00,65.084,65.084,65.072,65.079,62430000.0
2009-12-22 19:01:00,65.078,65.079,65.058,65.071,123380000.0
2009-12-22 19:02:00,65.059,65.081,65.057,65.075,98050000.0
2009-12-22 19:03:00,65.096,65.096,65.073,65.093,101420000.0
2009-12-22 19:04:00,65.09,65.122,65.086,65.122,55580000.0
2009-12-22 19:05:00,65.119,65.124,65.117,65.117,40430000.0
2009-12-22 19:06:00,65.127,65.134,65.117,65.127,30910000.0
2009-12-22 19:07:00,65.145,65.145,65.116,65.118,50550000.0
2009-12-22 19:08:00,65.108,65.121,65.091,65.093,28430000.0
2009-12-22 19:09:00,65.104,65.141,65.095,65.141,35180000.0
2009-12-22 19:10:00,65.138,65.141,65.126,65.13,52670000.0
2009-12-22 19:11:00,65.128,65.14,65.123,65.13,88220000.0
2009-12-22 19:12:00,65.134,65.134,65.113,65.113,110020000.0
2009-12-22 19:13:00,65.118,65.13,65.102,65.117,73140000.0
2009-12-22 19:14:00,65.113,65.151,65.113,65.143,83260000.0
2009-12-22 19:15:00,65.14,65.159,65.133,65.139,110780000.0
2009-12-22 19:16:00,65.138,65.142,65.124,65.139,110360000.0
2009-12-22 19:17:00,65.139,65.16,65.138,65.157,156970000.0
2009-12-22 19:18:00,65.166,65.166,65.158,65.164,122390000.0
2009-12-22 19:19:00,65.16,65.174,65.16,65.168,114100000.0
2009-12-22 19:20:00,65.178,65.192,65.162,65.187,63630000.0
2009-12-22 19:21:00,65.182,65.182,65.155,65.16,90890000.0
2009-12-22 19:22:00,65.181,65.202,65.166,65.171,77470000.0
2009-12-22 19:23:00,65.174,65.231,65.174,65.223,83890000.0
2009-12-22 19:24:00,65.236,65.236,65.214,65.229,69460000.0
2009-12-22 19:25:00,65.228,65.228,65.228,65.228,3050000.0
2009-12-22 19:26:00,65.218,65.218,65.203,65.209,99980000.0
2009-12-22 19:27:00,65.212,65.212,65.171,65.181,55080000.0
2009-12-22 19:28:00,65.179,65.2,65.179,65.193,45860000.0
2009-12-22 19:29:00,65.196,65.203,65.184,65.19,29300000.0
2009-12-22 19:30:00,65.203,65.203,65.176,65.181,46870000.0
2009-12-22 19:31:00,65.181,65.202,65.175,65.193,31890000.0
2009-12-22 19:32:00,65.196,65.196,65.173,65.18,31230000.0
2009-12-22 19:33:00,65.194,65.195,65.172,65.172,49600000.0
2009-12-22 19:34:00,65.181,65.2,65.181,65.195,84920000.0
2009-12-22 19:35:00,65.203,65.204,65.182,65.188,100500000.0
2009-12-22 19:36:00,65.194,65.194,65.165,65.185,70960000.0
2009-12-22 19:37:00,65.17,65.186,65.17,65.178,81900000.0
2009-12-22 19:38:00,65.182,65.186,65.179,65.179,106200000.0
2009-12-22 19:39:00,65.182,65.182,65.163,65.17,115840000.0
2009-12-22 19:40:00,65.168,65.174,65.16,65.166,162320000.0
2009-12-22 19:41:00,65.167,65.175,65.161,65.173,113780000.0
2009-12-22 19:42:00,65.174,65.174,65.162,65.168,102690000.0
2009-12-22 19:43:00,65.16,65.184,65.16,65.17,69670000.0
2009-12-22 19:44:00,65.158,65.163,65.143,65.156,97900000.0
2009-12-22 19:45:00,65.151,65.163,65.145,65.151,77420000.0
2009-12-22 19:46:00,65.146,65.152,65.132,65.132,83740000.0
2009-12-22 19:47:00,65.123,65.148,65.123,65.139,70480000.0
2009-12-22 19:48:00,65.153,65.153,65.136,65.146,12410000.0
2009-12-22 19:50:00,65.142,65.161,65.142,65.154,97240000.0
2009-12-22 19:51:00,65.177,65.177,65.17,65.17,71770000.0
2009-12-22 19:53:00,65.172,65.185,65.172,65.185,82840000.0
2009-12-22 19:54:00,65.203,65.203,65.171,65.171,67350000.0
2009-12-22 19:55:00,65.176,65.184,65.148,65.148,21240000.0
2009-12-22 19:56:00,65.147,65.155,65.14,65.14,68650000.0
2009-12-22 19:57:00,65.156,65.161,65.144,65.15,53090000.0
2009-12-22 19:58:00,65.16,65.165,65.152,65.165,96130000.0
2009-12-22 19:59:00,65.168,65.176,65.168,65.172,109760000.0
2009-12-22 20:00:00,65.173,65.173,65.153,65.155,83720000.0
2009-12-22 20:01:00,65.154,65.162,65.143,65.157,55690000.0
2009-12-22 20:02:00,65.17,65.173,65.15,65.158,15150000.0
2009-12-22 20:03:00,65.165,65.175,65.153,65.175,14880000.0
2009-12-22 20:04:00,65.166,65.173,65.153,65.165,60320000.0
2009-12-22 20:05:00,65.172,65.183,65.172,65.18,49550000.0
2009-12-22 20:06:00,65.185,65.185,65.165,65.177,67300000.0
2009-12-22 20:07:00,65.185,65.185,65.171,65.171,6570000.0
2009-12-22 20:09:00,65.184,65.184,65.17,65.178,12250000.0
2009-12-22 20:10:00,65.167,65.167,65.161,65.161,6380000.0
2009-12-22 20:11:00,65.167,65.167,65.161,65.165,69970000.0
2009-12-22 20:12:00,65.171,65.171,65.145,65.161,9590000.0
2009-12-22 20:13:00,65.155,65.164,65.155,65.164,7900000.0
2009-12-22 20:14:00,65.148,65.163,65.148,65.163,43620000.0
2009-12-22 20:15:00,65.173,65.176,65.162,65.169,96400000.0
2009-12-22 20:16:00,65.151,65.174,65.151,65.165,90440000.0
2009-12-22 20:17:00,65.181,65.183,65.173,65.176,18220000.0
2009-12-22 20:18:00,65.198,65.209,65.186,65.192,77870000.0
2009-12-22 20:19:00,65.195,65.212,65.17,65.179,62490000.0
2009-12-22 20:20:00,65.166,65.172,65.162,65.167,11270000.0
2009-12-22 20:21:00,65.182,65.182,65.167,65.171,11870000.0
2009-12-22 20:22:00,65.168,65.17,65.167,65.169,57860000.0
2009-12-22 20:23:00,65.161,65.179,65.161,65.168,16000000.0
2009-12-22 20:24:00,65.19,65.191,65.173,65.18,61180000.0
2009-12-22 20:25:00,65.191,65.198,65.191,65.192,32410000.0
2009-12-22 20:26:00,65.176,65.182,65.172,65.177,32420000.0
2009-12-22 20:27:00,65.196,65.196,65.174,65.182,23480000.0
2009-12-22 20:28:00,65.173,65.177,65.166,65.166,4140000.0
2009-12-22 20:29:00,65.188,65.189,65.18,65.188,65700000.0
2009-12-22 20:30:00,65.203,65.203,65.179,65.179,121150000.0
2009-12-22 20:31:00,65.172,65.187,65.172,65.179,110720000.0
2009-12-22 20:32:00,65.172,65.194,65.172,65.186,72810000.0
2009-12-22 20:33:00,65.195,65.195,65.175,65.181,120990000.0
2009-12-22 20:34:00,65.17,65.185,65.17,65.185,5450000.0
2009-12-22 20:35:00,65.173,65.182,65.162,65.162,13150000.0
2009-12-22 20:36:00,65.177,65.177,65.171,65.171,10320000.0
2009-12-22 20:37:00,65.165,65.165,65.159,65.159,40060000.0
2009-12-22 20:38:00,65.165,65.17,65.148,65.151,25450000.0
2009-12-22 20:39:00,65.174,65.174,65.156,65.16,46050000.0
2009-12-22 20:40:00,65.155,65.167,65.154,65.159,15630000.0
2009-12-22 20:41:00,65.172,65.186,65.172,65.186,36090000.0
2009-12-22 20:42:00,65.185,65.185,65.171,65.171,44940000.0
2009-12-22 20:43:00,65.161,65.184,65.161,65.174,95500000.0
2009-12-22 20:44:00,65.164,65.169,65.161,65.161,8080000.0
2009-12-22 20:45:00,65.186,65.186,65.174,65.177,64300000.0
2009-12-22 20:46:00,65.188,65.19,65.166,65.179,73890000.0
2009-12-22 20:47:00,65.181,65.193,65.175,65.18,115190000.0
2009-12-22 20:48:00,65.184,65.187,65.174,65.187,106810000.0
2009-12-22 20:49:00,65.188,65.188,65.186,65.188,6010000.0
2009-12-22 20:50:00,65.185,65.185,65.172,65.172,125810000.0
2009-12-22 20:51:00,65.182,65.187,65.17,65.185,15780000.0
2009-12-22 20:52:00,65.186,65.192,65.167,65.18,70140000.0
2009-12-22 20:53:00,65.165,65.18,65.165,65.179,93280000.0
2009-12-22 20:54:00,65.196,65.198,65.19,65.19,68860000.0
2009-12-22 20:56:00,65.164,65.178,65.164,65.166,15220000.0
2009-12-22 20:57:00,65.178,65.18,65.165,65.177,117390000.0
2009-12-22 20:59:00,65.171,65.189,65.164,65.174,112720000.0
2009-12-22 21:00:00,65.188,65.192,65.174,65.186,139180000.0
2009-12-22 21:01:00,65.203,65.203,65.184,65.194,12400000.0
2009-12-22 21:02:00,65.194,65.203,65.185,65.203,105000000.0
2009-12-22 21:03:00,65.208,65.208,65.186,65.186,58750000.0
2009-12-22 21:04:00,65.185,65.193,65.185,65.192,27130000.0
2009-12-22 21:05:00,65.183,65.189,65.183,65.188,43760000.0
2009-12-22 21:06:00,65.205,65.205,65.189,65.189,112230000.0
2009-12-22 21:08:00,65.184,65.184,65.169,65.183,97860000.0
2009-12-22 21:09:00,65.19,65.19,65.167,65.167,7890000.0
2009-12-22 21:10:00,65.193,65.193,65.175,65.182,101950000.0
2009-12-22 21:11:00,65.182,65.19,65.181,65.181,86200000.0
2009-12-22 21:12:00,65.179,65.189,65.176,65.18,106800000.0
2009-12-22 21:13:00,65.186,65.192,65.181,65.181,110680000.0
2009-12-22 21:14:00,65.172,65.18,65.172,65.179,53020000.0
2009-12-22 21:15:00,65.176,65.176,65.162,65.162,119190000.0
2009-12-22 21:16:00,65.169,65.172,65.167,65.17,86960000.0
2009-12-22 21:17:00,65.16,65.17,65.158,65.168,69340000.0
2009-12-22 21:18:00,65.194,65.194,65.168,65.168,119860000.0
2009-12-22 21:19:00,65.152,65.166,65.152,65.166,98260000.0
2009-12-22 21:20:00,65.169,65.183,65.169,65.183,107350000.0
2009-12-22 21:21:00,65.182,65.182,65.153,65.153,122310000.0
2009-12-22 21:22:00,65.157,65.173,65.151,65.173,72870000.0
2009-12-22 21:23:00,65.172,65.198,65.172,65.183,63210000.0
2009-12-22 21:24:00,65.196,65.204,65.191,65.204,67870000.0
2009-12-22 21:25:00,65.209,65.209,65.202,65.202,3760000.0
2009-12-22 21:26:00,65.204,65.204,65.193,65.198,87840000.0
2009-12-22 21:27:00,65.197,65.197,65.189,65.195,84370000.0
2009-12-22 21:28:00,65.199,65.2,65.197,65.199,60670000.0
2009-12-22 21:29:00,65.197,65.2,65.196,65.197,55180000.0
2009-12-22 21:30:00,65.261,65.261,65.195,65.195,110220000.0
2009-12-22 21:31:00,65.188,65.196,65.179,65.196,89220000.0
2009-12-22 21:32:00,65.207,65.207,65.199,65.207,68010000.0
2009-12-22 21:33:00,65.209,65.223,65.204,65.215,52680000.0
2009-12-22 21:34:00,65.226,65.226,65.221,65.226,50940000.0
2009-12-22 21:35:00,65.215,65.223,65.2,65.213,77690000.0
2009-12-22 21:36:00,65.216,65.224,65.211,65.219,130180000.0
2009-12-22 21:37:00,65.22,65.228,65.215,65.222,108970000.0
2009-12-22 21:38:00,65.21,65.214,65.136,65.136,128150000.0
2009-12-22 21:39:00,65.188,65.196,65.15,65.162,93350000.0
2009-12-22 21:40:00,65.186,65.186,65.157,65.157,96800000.0
2009-12-22 21:41:00,65.151,65.174,65.151,65.151,59000000.0
2009-12-22 21:42:00,65.184,65.188,65.163,65.163,89480000.0
2009-12-22 21:43:00,65.176,65.199,65.164,65.164,61900000.0
2009-12-22 21:44:00,65.17,65.17,65.166,65.167,72690000.0
2009-12-22 21:45:00,65.192,65.192,65.166,65.169,63760000.0
2009-12-22 21:46:00,65.159,65.184,65.159,65.17,107280000.0
2009-12-22 21:47:00,65.154,65.16,65.153,65.156,126190000.0
2009-12-22 21:48:00,65.187,65.188,65.181,65.181,143480000.0
2009-12-22 21:49:00,65.185,65.199,65.173,65.196,92040000.0
2009-12-22 21:50:00,65.2,65.2,65.174,65.19,93880000.0
2009-12-22 21:51:00,65.192,65.211,65.184,65.204,123460000.0
2009-12-22 21:52:00,65.193,65.205,65.182,65.205,123090000.0
2009-12-22 21:53:00,65.186,65.202,65.175,65.194,129130000.0
2009-12-22 21:54:00,65.203,65.203,65.167,65.171,64480000.0
2009-12-22 21:55:00,65.161,65.175,65.158,65.158,76240000.0
2009-12-22 21:56:00,65.157,65.173,65.157,65.173,68720000.0
2009-12-22 21:57:00,65.171,65.171,65.15,65.158,143090000.0
2009-12-22 21:58:00,65.15,65.158,65.141,65.141,174840000.0
2009-12-22 21:59:00,65.14,65.148,65.137,65.146,102730000.0
2009-12-22 22:00:00,65.147,65.155,65.14,65.14,76230000.0
2009-12-22 22:01:00,65.148,65.161,65.147,65.157,100750000.0
2009-12-22 22:03:00,65.161,65.161,65.139,65.141,88450000.0
2009-12-22 22:04:00,65.146,65.161,65.139,65.161,136570000.0
2009-12-22 22:05:00,65.157,65.161,65.145,65.147,148670000.0
2009-12-22 22:06:00,65.162,65.162,65.145,65.159,98800000.0
2009-12-22 22:07:00,65.148,65.156,65.145,65.151,153680000.0
2009-12-22 22:08:00,65.134,65.152,65.134,65.139,113920000.0
2009-12-22 22:09:00,65.158,65.158,65.149,65.149,89170000.0
2009-12-22 22:10:00,65.135,65.144,65.124,65.13,58420000.0
2009-12-22 22:11:00,65.138,65.141,65.132,65.136,74350000.0
2009-12-22 22:12:00,65.145,65.145,65.13,65.137,117630000.0
2009-12-22 22:13:00,65.126,65.137,65.125,65.125,69210000.0
2009-12-22 22:14:00,65.123,65.136,65.121,65.13,123090000.0
2009-12-22 22:15:00,65.146,65.146,65.131,65.136,51800000.0
2009-12-22 22:16:00,65.145,65.145,65.139,65.14,111620000.0
2009-12-22 22:17:00,65.138,65.146,65.129,65.146,88720000.0
2009-12-22 22:18:00,65.166,65.166,65.145,65.151,97930000.0
2009-12-22 22:20:00,65.143,65.144,65.136,65.137,86830000.0
2009-12-22 22:21:00,65.155,65.157,65.149,65.149,74900000.0
2009-12-22 22:23:00,65.148,65.15,65.144,65.146,91840000.0
2009-12-22 22:24:00,65.152,65.152,65.134,65.149,106340000.0
2009-12-22 22:25:00,65.13,65.137,65.122,65.137,76650000.0
2009-12-22 22:26:00,65.141,65.141,65.12,65.131,18910000.0
2009-12-22 22:27:00,65.155,65.155,65.134,65.145,101780000.0
2009-12-22 22:28:00,65.138,65.149,65.138,65.146,78020000.0
2009-12-22 22:29:00,65.138,65.155,65.133,65.155,72110000.0
2009-12-22 22:30:00,65.169,65.171,65.161,65.161,110810000.0
2009-12-22 22:31:00,65.162,65.162,65.149,65.155,119230000.0
2009-12-22 22:33:00,65.166,65.166,65.159,65.159,4930000.0
2009-12-22 22:34:00,65.158,65.17,65.154,65.16,89320000.0
2009-12-22 22:35:00,65.161,65.169,65.159,65.166,98540000.0
2009-12-22 22:36:00,65.173,65.173,65.15,65.151,93010000.0
2009-12-22 22:38:00,65.156,65.159,65.155,65.159,70970000.0
2009-12-22 22:39:00,65.166,65.166,65.159,65.166,69100000.0
2009-12-22 22:40:00,65.149,65.163,65.149,65.157,115240000.0
2009-12-22 22:41:00,65.166,65.166,65.154,65.157,104350000.0
2009-12-22 22:42:00,65.164,65.165,65.154,65.164,109610000.0
2009-12-22 22:43:00,65.158,65.164,65.15,65.164,11640000.0
2009-12-22 22:44:00,65.175,65.179,65.168,65.168,134350000.0
2009-12-22 22:45:00,65.178,65.178,65.17,65.17,75290000.0
2009-12-22 22:46:00,65.163,65.184,65.163,65.184,115980000.0
2009-12-22 22:47:00,65.171,65.184,65.171,65.184,74390000.0
2009-12-22 22:48:00,65.192,65.192,65.158,65.162,70970000.0
2009-12-22 22:49:00,65.147,65.147,65.147,65.147,1920000.0
2009-12-22 22:50:00,65.141,65.155,65.137,65.137,99120000.0
2009-12-22 22:51:00,65.163,65.172,65.156,65.165,72950000.0
2009-12-22 22:52:00,65.152,65.166,65.152,65.166,86860000.0
2009-12-22 22:54:00,65.178,65.178,65.17,65.171,57930000.0
2009-12-22 22:55:00,65.162,65.174,65.162,65.169,106080000.0
2009-12-22 22:56:00,65.152,65.164,65.151,65.151,77370000.0
2009-12-22 22:57:00,65.172,65.172,65.151,65.151,87160000.0
2009-12-22 22:58:00,65.151,65.18,65.151,65.175,102300000.0
2009-12-22 22:59:00,65.175,65.175,65.152,65.174,98370000.0
2009-12-22 23:00:00,65.17,65.182,65.163,65.176,72420000.0
2009-12-22 23:01:00,65.176,65.202,65.176,65.196,80660000.0
2009-12-22 23:02:00,65.204,65.204,65.18,65.196,64500000.0
2009-12-22 23:03:00,65.181,65.195,65.181,65.195,84200000.0
2009-12-22 23:04:00,65.197,65.21,65.182,65.2,76300000.0
2009-12-22 23:05:00,65.2,65.2,65.183,65.192,102730000.0
2009-12-22 23:06:00,65.197,65.199,65.175,65.18,94520000.0
2009-12-22 23:07:00,65.189,65.195,65.174,65.187,93460000.0
2009-12-22 23:08:00,65.198,65.198,65.188,65.188,59430000.0
2009-12-22 23:09:00,65.183,65.183,65.168,65.168,49860000.0
2009-12-22 23:12:00,65.195,65.195,65.182,65.189,81500000.0
2009-12-22 23:13:00,65.185,65.195,65.176,65.195,90210000.0
2009-12-22 23:14:00,65.189,65.205,65.171,65.181,90080000.0
2009-12-22 23:15:00,65.192,65.196,65.183,65.186,105170000.0
2009-12-22 23:16:00,65.193,65.193,65.172,65.184,107590000.0
2009-12-22 23:17:00,65.167,65.195,65.164,65.183,61190000.0
2009-12-22 23:18:00,65.196,65.2,65.175,65.196,50160000.0
2009-12-22 23:19:00,65.198,65.2,65.197,65.198,47360000.0
2009-12-22 23:20:00,65.204,65.207,65.192,65.207,47370000.0
2009-12-22 23:21:00,65.207,65.207,65.199,65.199,82920000.0
2009-12-22 23:22:00,65.206,65.216,65.203,65.206,79010000.0
2009-12-22 23:23:00,65.209,65.216,65.202,65.216,81480000.0
2009-12-22 23:24:00,65.225,65.225,65.21,65.21,58640000.0
2009-12-22 23:25:00,65.199,65.209,65.193,65.199,61690000.0
2009-12-22 23:26:00,65.199,65.205,65.199,65.2,89490000.0
2009-12-22 23:27:00,65.198,65.2,65.195,65.197,89710000.0
2009-12-22 23:28:00,65.199,65.21,65.186,65.205,67270000.0
2009-12-22 23:29:00,65.188,65.203,65.183,65.203,88260000.0
2009-12-22 23:30:00,65.213,65.213,65.195,65.198,56160000.0
2009-12-22 23:31:00,65.2,65.204,65.198,65.204,34190000.0
2009-12-22 23:32:00,65.205,65.205,65.191,65.202,74260000.0
2009-12-22 23:33:00,65.216,65.216,65.209,65.209,67370000.0
2009-12-22 23:34:00,65.226,65.226,65.192,65.224,77490000.0
2009-12-22 23:36:00,65.233,65.233,65.198,65.216,109490000.0
2009-12-22 23:37:00,65.239,65.24,65.236,65.237,102030000.0
2009-12-22 23:38:00,65.236,65.24,65.235,65.236,97600000.0
2009-12-22 23:39:00,65.243,65.243,65.201,65.222,53590000.0
2009-12-22 23:40:00,65.19,65.232,65.19,65.232,97110000.0
2009-12-22 23:41:00,65.19,65.241,65.19,65.241,83110000.0
2009-12-22 23:42:00,65.233,65.233,65.195,65.203,68730000.0
2009-12-22 23:44:00,65.228,65.23,65.226,65.228,33430000.0
2009-12-22 23:45:00,65.242,65.242,65.188,65.188,25340000.0
2009-12-22 23:48:00,65.242,65.242,65.199,65.202,56930000.0
2009-12-22 23:49:00,65.188,65.188,65.188,65.188,2070000.0
2009-12-22 23:50:00,65.2,65.236,65.2,65.234,109470000.0
2009-12-22 23:51:00,65.228,65.233,65.221,65.233,56230000.0
2009-12-22 23:52:00,65.212,65.234,65.212,65.234,39640000.0
2009-12-22 23:54:00,65.235,65.235,65.23,65.231,59590000.0
2009-12-22 23:55:00,65.209,65.225,65.205,65.225,91580000.0
2009-12-22 23:57:00,65.236,65.236,65.218,65.226,113130000.0
2009-12-22 23:58:00,65.211,65.224,65.211,65.224,151030000.0
2009-12-22 23:59:00,65.22,65.233,65.22,65.233,48580000.0
2009-12-23 00:00:00,65.237,65.243,65.237,65.239,43220000.0
2009-12-23 00:01:00,65.22,65.24,65.22,65.24,40810000.0
2009-12-23 00:02:00,65.238,65.239,65.236,65.238,43110000.0
2009-12-23 00:03:00,65.237,65.237,65.229,65.229,43720000.0
2009-12-23 00:04:00,65.208,65.215,65.208,65.215,12580000.0
2009-12-23 00:05:00,65.208,65.229,65.193,65.193,33730000.0
2009-12-23 00:06:00,65.207,65.215,65.203,65.215,79070000.0
2009-12-23 00:08:00,65.225,65.225,65.212,65.213,51780000.0
2009-12-23 00:09:00,65.217,65.22,65.202,65.219,42030000.0
2009-12-23 00:10:00,65.218,65.221,65.205,65.216,50590000.0
2009-12-23 00:11:00,65.21,65.234,65.21,65.228,55970000.0
2009-12-23 00:12:00,65.207,65.21,65.206,65.209,87110000.0
2009-12-23 00:13:00,65.218,65.219,65.215,65.216,54080000.0
2009-12-23 00:15:00,65.254,65.254,65.247,65.247,43640000.0
2009-12-23 00:18:00,65.233,65.233,65.205,65.209,98280000.0
2009-12-23 00:19:00,65.217,65.223,65.212,65.212,32060000.0
2009-12-23 00:20:00,65.218,65.224,65.209,65.211,50810000.0
2009-12-23 00:21:00,65.228,65.235,65.212,65.212,103140000.0
2009-12-23 00:22:00,65.23,65.238,65.23,65.237,91590000.0
2009-12-23 00:23:00,65.229,65.229,65.221,65.222,26680000.0
2009-12-23 00:25:00,65.229,65.236,65.229,65.231,45120000.0
2009-12-23 00:26:00,65.234,65.234,65.204,65.212,110670000.0
2009-12-23 00:27:00,65.208,65.21,65.206,65.206,85050000.0
2009-12-23 00:28:00,65.233,65.233,65.213,65.213,70310000.0
2009-12-23 00:29:00,65.225,65.225,65.204,65.207,55840000.0
2009-12-23 00:30:00,65.222,65.222,65.198,65.198,60690000.0
2009-12-23 00:31:00,65.223,65.223,65.203,65.209,109930000.0
2009-12-23 00:32:00,65.213,65.236,65.213,65.234,59610000.0
2009-12-23 00:33:00,65.251,65.251,65.213,65.213,74110000.0
2009-12-23 00:34:00,65.219,65.227,65.209,65.227,94350000.0
2009-12-23 00:35:00,65.232,65.232,65.223,65.223,3610000.0
2009-12-23 00:37:00,65.237,65.237,65.221,65.222,75440000.0
2009-12-23 00:38:00,65.229,65.229,65.217,65.217,88750000.0
2009-12-23 00:39:00,65.222,65.222,65.21,65.21,75960000.0
2009-12-23 00:40:00,65.215,65.221,65.214,65.219,91870000.0
2009-12-23 00:41:00,65.212,65.225,65.212,65.225,84400000.0
2009-12-23 00:42:00,65.256,65.256,65.25,65.25,58500000.0
2009-12-23 00:43:00,65.217,65.217,65.206,65.206,91340000.0
2009-12-23 00:44:00,65.219,65.223,65.2,65.2,83230000.0
2009-12-23 00:45:00,65.203,65.203,65.183,65.183,70300000.0
2009-12-23 00:46:00,65.189,65.192,65.172,65.182,73060000.0
2009-12-23 00:47:00,65.168,65.171,65.166,65.169,72640000.0
2009-12-23 00:48:00,65.184,65.186,65.166,65.186,82890000.0
2009-12-23 00:50:00,65.176,65.176,65.17,65.17,78970000.0
2009-12-23 00:53:00,65.181,65.201,65.181,65.201,84320000.0
2009-12-23 00:54:00,65.198,65.205,65.193,65.205,63180000.0
2009-12-23 00:56:00,65.19,65.206,65.184,65.206,88050000.0
2009-12-23 00:57:00,65.218,65.218,65.207,65.208,67560000.0
2009-12-23 00:58:00,65.207,65.207,65.198,65.198,23870000.0
2009-12-23 00:59:00,65.192,65.205,65.192,65.205,56580000.0
2009-12-23 01:00:00,65.215,65.215,65.201,65.207,51160000.0
2009-12-23 01:01:00,65.198,65.203,65.19,65.19,91480000.0
2009-12-23 01:02:00,65.201,65.207,65.198,65.198,92040000.0
2009-12-23 01:03:00,65.19,65.198,65.189,65.194,98480000.0
2009-12-23 01:04:00,65.175,65.185,65.175,65.177,54480000.0
2009-12-23 01:05:00,65.189,65.207,65.162,65.201,60120000.0
2009-12-23 01:06:00,65.197,65.2,65.193,65.198,87890000.0
2009-12-23 01:07:00,65.199,65.2,65.197,65.198,68740000.0
2009-12-23 01:08:00,65.197,65.2,65.197,65.199,31370000.0
2009-12-23 01:09:00,65.205,65.205,65.185,65.191,79890000.0
2009-12-23 01:10:00,65.188,65.196,65.188,65.19,50990000.0
2009-12-23 01:11:00,65.176,65.184,65.17,65.184,75010000.0
2009-12-23 01:12:00,65.199,65.215,65.193,65.215,68310000.0
2009-12-23 01:13:00,65.209,65.212,65.195,65.212,31890000.0
2009-12-23 01:14:00,65.181,65.203,65.181,65.189,66890000.0
2009-12-23 01:15:00,65.207,65.207,65.183,65.187,54430000.0
2009-12-23 01:16:00,65.189,65.194,65.188,65.188,43890000.0
2009-12-23 01:17:00,65.179,65.191,65.179,65.186,42280000.0
2009-12-23 01:18:00,65.207,65.216,65.202,65.216,94520000.0
2009-12-23 01:21:00,65.217,65.217,65.21,65.217,79420000.0
2009-12-23 01:23:00,65.208,65.209,65.207,65.209,32580000.0
2009-12-23 01:24:00,65.217,65.217,65.209,65.21,45810000.0
2009-12-23 01:25:00,65.198,65.2,65.198,65.198,49850000.0
2009-12-23 01:26:00,65.211,65.226,65.211,65.216,125480000.0
2009-12-23 01:27:00,65.198,65.213,65.198,65.201,60210000.0
2009-12-23 01:29:00,65.199,65.199,65.197,65.197,36490000.0
2009-12-23 01:30:00,65.189,65.196,65.189,65.196,16150000.0
2009-12-23 01:32:00,65.194,65.213,65.194,65.213,51500000.0
2009-12-23 01:33:00,65.209,65.21,65.206,65.208,109580000.0
2009-12-23 01:34:00,65.188,65.188,65.188,65.188,2820000.0
2009-12-23 01:36:00,65.187,65.187,65.18,65.18,108690000.0
2009-12-23 01:39:00,65.203,65.204,65.19,65.19,56560000.0
2009-12-23 01:40:00,65.205,65.205,65.198,65.204,51110000.0
2009-12-23 01:41:00,65.207,65.214,65.207,65.209,39920000.0
2009-12-23 01:42:00,65.198,65.198,65.19,65.19,46630000.0
2009-12-23 01:44:00,65.221,65.226,65.221,65.226,37170000.0
2009-12-23 01:45:00,65.236,65.237,65.23,65.231,50700000.0
2009-12-23 01:46:00,65.213,65.223,65.212,65.212,90010000.0
2009-12-23 01:47:00,65.218,65.232,65.215,65.228,114200000.0
2009-12-23 01:49:00,65.197,65.207,65.197,65.207,81270000.0
2009-12-23 01:50:00,65.216,65.216,65.208,65.208,121890000.0
2009-12-23 01:51:00,65.208,65.21,65.204,65.208,115700000.0
2009-12-23 01:52:00,65.203,65.203,65.189,65.197,173130000.0
2009-12-23 01:53:00,65.206,65.206,65.198,65.198,129950000.0
2009-12-23 01:54:00,65.189,65.197,65.188,65.196,107690000.0
2009-12-23 01:55:00,65.199,65.207,65.199,65.206,75600000.0
2009-12-23 01:56:00,65.206,65.206,65.198,65.198,98680000.0
2009-12-23 01:57:00,65.191,65.207,65.191,65.207,73350000.0
2009-12-23 01:58:00,65.216,65.216,65.194,65.199,89690000.0
2009-12-23 02:01:00,65.197,65.201,65.192,65.199,15960000.0
2009-12-23 02:02:00,65.196,65.204,65.167,65.181,64870000.0
2009-12-23 02:03:00,65.179,65.206,65.173,65.175,15420000.0
2009-12-23 02:04:00,65.158,65.161,65.156,65.159,67630000.0
2009-12-23 02:05:00,65.16,65.174,65.16,65.167,82030000.0
2009-12-23 02:06:00,65.166,65.169,65.16,65.169,69190000.0
2009-12-23 02:07:00,65.172,65.172,65.162,65.168,11280000.0
2009-12-23 02:08:00,65.162,65.175,65.162,65.171,154100000.0
2009-12-23 02:09:00,65.168,65.168,65.155,65.162,113730000.0
2009-12-23 02:11:00,65.159,65.166,65.159,65.166,55690000.0
2009-12-23 02:12:00,65.156,65.156,65.14,65.14,91770000.0
2009-12-23 02:13:00,65.147,65.151,65.14,65.14,67160000.0
2009-12-23 02:14:00,65.146,65.148,65.138,65.138,86110000.0
2009-12-23 02:15:00,65.155,65.155,65.145,65.145,60920000.0
2009-12-23 02:16:00,65.149,65.149,65.14,65.144,14870000.0
2009-12-23 02:17:00,65.148,65.158,65.148,65.158,58570000.0
2009-12-23 02:18:00,65.166,65.166,65.143,65.143,88290000.0
2009-12-23 02:19:00,65.147,65.149,65.142,65.147,64510000.0
2009-12-23 02:20:00,65.147,65.147,65.134,65.144,80810000.0
2009-12-23 02:21:00,65.155,65.155,65.144,65.144,62920000.0
2009-12-23 02:22:00,65.138,65.138,65.138,65.138,3940000.0
2009-12-23 02:23:00,65.128,65.132,65.127,65.127,80880000.0
2009-12-23 02:24:00,65.124,65.14,65.124,65.14,59870000.0
2009-12-23 02:26:00,65.14,65.146,65.139,65.14,59730000.0
2009-12-23 02:27:00,65.141,65.147,65.141,65.141,89630000.0
2009-12-23 02:28:00,65.147,65.147,65.14,65.141,61310000.0
2009-12-23 02:29:00,65.146,65.147,65.138,65.138,74550000.0
2009-12-23 02:30:00,65.145,65.146,65.133,65.142,63760000.0
2009-12-23 02:31:00,65.148,65.148,65.143,65.143,5830000.0
2009-12-23 02:32:00,65.135,65.144,65.125,65.131,56760000.0
2009-12-23 02:33:00,65.136,65.136,65.131,65.131,6390000.0
2009-12-23 02:34:00,65.125,65.125,65.108,65.108,49040000.0
2009-12-23 02:35:00,65.117,65.118,65.116,65.116,37950000.0
2009-12-23 02:36:00,65.115,65.117,65.11,65.117,27620000.0
2009-12-23 02:38:00,65.124,65.124,65.094,65.099,31240000.0
2009-12-23 02:39:00,65.107,65.107,65.102,65.106,32230000.0
2009-12-23 02:41:00,65.091,65.106,65.091,65.106,94360000.0
2009-12-23 02:42:00,65.099,65.107,65.099,65.107,106970000.0
2009-12-23 02:43:00,65.092,65.104,65.092,65.104,70700000.0
2009-12-23 02:44:00,65.098,65.106,65.097,65.1,71230000.0
2009-12-23 02:45:00,65.095,65.095,65.083,65.087,116120000.0
2009-12-23 02:46:00,65.097,65.106,65.092,65.106,113910000.0
2009-12-23 02:47:00,65.094,65.094,65.077,65.094,160340000.0
2009-12-23 02:48:00,65.093,65.103,65.093,65.095,115990000.0
2009-12-23 02:49:00,65.107,65.107,65.098,65.106,114550000.0
2009-12-23 02:51:00,65.116,65.118,65.11,65.11,100780000.0
2009-12-23 02:52:00,65.118,65.119,65.11,65.11,77670000.0
2009-12-23 02:53:00,65.089,65.1,65.089,65.095,84810000.0
2009-12-23 02:54:00,65.099,65.106,65.092,65.1,73890000.0
2009-12-23 02:55:00,65.095,65.103,65.092,65.103,13700000.0
2009-12-23 02:56:00,65.091,65.105,65.091,65.105,8450000.0
2009-12-23 02:57:00,65.103,65.103,65.078,65.078,53630000.0
2009-12-23 02:58:00,65.069,65.07,65.066,65.068,113320000.0
2009-12-23 02:59:00,65.058,65.075,65.055,65.075,133650000.0
2009-12-23 03:00:00,65.076,65.076,65.069,65.071,64560000.0
2009-12-23 03:01:00,65.065,65.065,65.052,65.057,124820000.0
2009-12-23 03:02:00,65.05,65.065,65.05,65.065,102630000.0
2009-12-23 03:03:00,65.055,65.055,65.044,65.047,98480000.0
2009-12-23 03:04:00,65.039,65.045,65.039,65.044,56490000.0
2009-12-23 03:05:00,65.033,65.033,65.019,65.019,43950000.0
2009-12-23 03:06:00,65.005,65.01,65.003,65.008,30280000.0
2009-12-23 03:07:00,64.996,65.004,64.985,64.991,48600000.0
2009-12-23 03:08:00,64.989,64.996,64.989,64.991,32900000.0
2009-12-23 03:09:00,64.98,64.987,64.98,64.987,34420000.0
2009-12-23 03:10:00,64.98,65.015,64.98,65.015,48520000.0
2009-12-23 03:11:00,65.008,65.021,65.004,65.016,89890000.0
2009-12-23 03:12:00,65.022,65.023,65.005,65.019,101210000.0
2009-12-23 03:13:00,65.01,65.024,65.01,65.024,72160000.0
2009-12-23 03:15:00,65.026,65.026,65.004,65.016,103970000.0
2009-12-23 03:16:00,64.992,65.006,64.992,65.006,110740000.0
2009-12-23 03:17:00,65.001,65.007,64.998,65.007,151230000.0
2009-12-23 03:18:00,64.995,65.003,64.981,65.003,112570000.0
2009-12-23 03:19:00,64.994,64.994,64.969,64.993,104400000.0
2009-12-23 03:20:00,64.986,65.0,64.976,64.999,60750000.0
2009-12-23 03:21:00,64.993,64.993,64.974,64.987,90250000.0
2009-12-23 03:22:00,64.989,64.996,64.983,64.989,74430000.0
2009-12-23 03:23:00,64.973,64.994,64.973,64.993,84710000.0
2009-12-23 03:24:00,64.998,65.006,64.992,65.006,70980000.0
2009-12-23 03:25:00,65.004,65.017,65.004,65.017,6580000.0
2009-12-23 03:26:00,65.008,65.017,65.008,65.009,65130000.0
2009-12-23 03:27:00,65.004,65.004,64.988,64.997,90490000.0
2009-12-23 03:28:00,64.993,65.006,64.993,65.006,79610000.0
2009-12-23 03:29:00,65.001,65.006,64.998,64.998,84830000.0
2009-12-23 03:30:00,65.007,65.012,64.996,65.009,67170000.0
2009-12-23 03:31:00,64.996,65.01,64.993,65.01,14080000.0
2009-12-23 03:33:00,65.006,65.006,65.0,65.0,58370000.0
2009-12-23 03:36:00,65.012,65.012,64.982,65.008,91010000.0
2009-12-23 03:37:00,64.996,65.005,64.985,65.005,59470000.0
2009-12-23 03:38:00,64.999,65.006,64.999,65.001,91530000.0
2009-12-23 03:39:00,65.002,65.002,64.982,64.997,66040000.0
2009-12-23 03:40:00,64.978,64.982,64.977,64.977,79440000.0
2009-12-23 03:41:00,64.987,64.987,64.98,64.98,63600000.0
2009-12-23 03:42:00,64.995,64.995,64.992,64.992,2260000.0
2009-12-23 03:43:00,64.986,64.986,64.964,64.976,94030000.0
2009-12-23 03:44:00,64.98,64.987,64.974,64.987,67560000.0
2009-12-23 03:45:00,64.987,64.987,64.974,64.976,72880000.0
2009-12-23 03:46:00,64.986,64.986,64.982,64.982,57480000.0
2009-12-23 03:47:00,64.962,64.973,64.962,64.97,14510000.0
2009-12-23 03:48:00,64.979,64.988,64.975,64.984,84910000.0
2009-12-23 03:49:00,64.975,64.982,64.962,64.97,59290000.0
2009-12-23 03:50:00,64.961,64.964,64.961,64.961,7900000.0
2009-12-23 03:51:00,64.977,64.977,64.969,64.969,53710000.0
2009-12-23 03:52:00,64.951,64.965,64.951,64.965,6620000.0
2009-12-23 03:53:00,64.959,64.961,64.957,64.957,78640000.0
2009-12-23 03:54:00,64.968,64.968,64.961,64.968,62890000.0
2009-12-23 03:55:00,64.955,64.955,64.953,64.953,2260000.0
2009-12-23 03:56:00,64.958,64.963,64.953,64.953,62590000.0
2009-12-23 03:57:00,64.967,64.967,64.96,64.96,3390000.0
2009-12-23 03:59:00,64.95,64.958,64.949,64.958,73700000.0
2009-12-23 04:00:00,64.968,64.968,64.961,64.962,56110000.0
2009-12-23 04:02:00,64.948,64.95,64.947,64.949,58320000.0
2009-12-23 04:03:00,64.964,64.964,64.953,64.957,14270000.0
2009-12-23 04:04:00,64.948,64.956,64.948,64.956,97850000.0
2009-12-23 04:05:00,64.949,64.957,64.949,64.957,59500000.0
2009-12-23 04:06:00,64.967,64.967,64.96,64.962,86170000.0
2009-12-23 04:07:00,64.953,64.983,64.953,64.961,64870000.0
2009-12-23 04:08:00,64.967,64.976,64.96,64.96,80370000.0
2009-12-23 04:10:00,64.97,64.973,64.965,64.969,11850000.0
2009-12-23 04:11:00,64.973,64.975,64.953,64.975,60120000.0
2009-12-23 04:12:00,64.968,64.974,64.963,64.974,11700000.0
2009-12-23 04:14:00,64.96,64.973,64.96,64.96,55720000.0
2009-12-23 04:15:00,64.977,64.987,64.97,64.987,98880000.0
2009-12-23 04:16:00,64.972,64.984,64.972,64.979,68760000.0
2009-12-23 04:17:00,64.987,64.987,64.973,64.976,85180000.0
2009-12-23 04:18:00,64.983,64.983,64.953,64.971,63360000.0
2009-12-23 04:19:00,64.968,64.973,64.965,64.973,9100000.0
2009-12-23 04:20:00,64.984,64.984,64.972,64.977,67050000.0
2009-12-23 04:21:00,64.993,64.993,64.953,64.953,97400000.0
2009-12-23 04:22:00,64.941,64.948,64.89,64.944,70040000.0
2009-12-23 04:23:00,64.944,64.944,64.915,64.926,75470000.0
2009-12-23 04:24:00,64.948,64.967,64.93,64.958,62460000.0
2009-12-23 04:25:00,64.964,64.981,64.96,64.979,14680000.0
2009-12-23 04:26:00,64.966,64.979,64.945,64.966,75560000.0
2009-12-23 04:27:00,64.983,64.983,64.951,64.968,105390000.0
2009-12-23 04:28:00,64.957,64.966,64.957,64.966,106530000.0
2009-12-23 04:29:00,64.975,64.975,64.958,64.969,152720000.0
2009-12-23 04:30:00,64.977,64.977,64.967,64.967,115450000.0
2009-12-23 04:31:00,64.978,64.979,64.974,64.977,103270000.0
2009-12-23 04:32:00,64.967,64.976,64.967,64.976,65250000.0
2009-12-23 04:33:00,64.987,64.998,64.982,64.997,93940000.0
2009-12-23 04:34:00,64.99,65.003,64.983,64.996,75620000.0
2009-12-23 04:35:00,64.99,65.006,64.99,64.997,80380000.0
2009-12-23 04:36:00,65.007,65.007,65.001,65.002,72330000.0
2009-12-23 04:37:00,64.993,64.995,64.993,64.995,3190000.0
2009-12-23 04:38:00,64.99,65.006,64.99,64.998,83120000.0
2009-12-23 04:39:00,65.015,65.015,65.001,65.001,108610000.0
2009-12-23 04:40:00,64.991,65.004,64.991,64.996,63780000.0
2009-12-23 04:41:00,64.991,64.992,64.984,64.988,70540000.0
2009-12-23 04:42:00,64.988,64.988,64.979,64.981,107650000.0
2009-12-23 04:43:00,64.983,64.983,64.972,64.972,115430000.0
2009-12-23 04:44:00,64.979,64.987,64.978,64.987,156370000.0
2009-12-23 04:45:00,64.993,64.993,64.976,64.977,114810000.0
2009-12-23 04:46:00,64.977,64.979,64.974,64.977,101260000.0
2009-12-23 04:47:00,64.968,64.985,64.968,64.985,58900000.0
2009-12-23 04:48:00,64.981,64.994,64.981,64.991,101690000.0
2009-12-23 04:49:00,64.987,64.99,64.98,64.98,69040000.0
2009-12-23 04:50:00,64.976,64.978,64.971,64.976,82950000.0
2009-12-23 04:51:00,64.986,64.986,64.973,64.973,68460000.0
2009-12-23 04:52:00,64.958,64.966,64.958,64.966,7140000.0
2009-12-23 04:53:00,64.978,64.98,64.977,64.978,67800000.0
2009-12-23 04:54:00,64.995,64.995,64.981,64.993,53030000.0
2009-12-23 04:55:00,65.005,65.005,65.0,65.0,107340000.0
2009-12-23 04:57:00,64.989,64.993,64.981,64.988,71230000.0
2009-12-23 04:58:00,65.0,65.014,64.993,64.993,129670000.0
2009-12-23 04:59:00,64.991,65.004,64.991,64.999,110640000.0
2009-12-23 05:00:00,65.009,65.012,64.995,65.008,102990000.0
2009-12-23 05:01:00,65.006,65.012,65.002,65.005,58980000.0
2009-12-23 05:02:00,65.007,65.015,65.0,65.006,48420000.0
2009-12-23 05:03:00,65.023,65.034,65.019,65.028,34010000.0
2009-12-23 05:04:00,65.026,65.026,65.012,65.018,46430000.0
2009-12-23 05:05:00,65.017,65.017,65.01,65.017,36130000.0
2009-12-23 05:06:00,65.031,65.044,65.026,65.036,35670000.0
2009-12-23 05:07:00,65.033,65.042,65.014,65.036,58090000.0
2009-12-23 05:08:00,65.035,65.035,65.019,65.019,91840000.0
2009-12-23 05:10:00,65.03,65.041,65.021,65.021,76790000.0
2009-12-23 05:11:00,65.019,65.022,65.003,65.008,74810000.0
2009-12-23 05:12:00,65.024,65.024,65.004,65.006,109330000.0
2009-12-23 05:13:00,65.019,65.026,65.019,65.021,127700000.0
2009-12-23 05:14:00,65.018,65.021,65.0,65.017,165520000.0
2009-12-23 05:15:00,65.026,65.026,65.009,65.009,124800000.0
2009-12-23 05:16:00,65.009,65.016,65.008,65.016,105720000.0
2009-12-23 05:17:00,65.009,65.017,65.009,65.01,63800000.0
2009-12-23 05:18:00,65.008,65.018,65.008,65.018,102710000.0
2009-12-23 05:20:00,65.009,65.013,65.0,65.0,85620000.0
2009-12-23 05:21:00,65.009,65.018,65.009,65.018,72870000.0
2009-12-23 05:22:00,65.013,65.013,65.01,65.01,4890000.0
2009-12-23 05:23:00,65.008,65.015,65.008,65.01,86660000.0
2009-12-23 05:24:00,65.026,65.027,65.02,65.021,105000000.0
2009-12-23 05:25:00,65.017,65.025,65.011,65.025,120870000.0
2009-12-23 05:26:00,65.033,65.034,65.012,65.034,164210000.0
2009-12-23 05:27:00,65.027,65.027,65.018,65.021,116710000.0
2009-12-23 05:28:00,65.017,65.026,65.012,65.019,103000000.0
2009-12-23 05:29:00,65.008,65.013,65.002,65.002,60900000.0
2009-12-23 05:30:00,65.001,65.005,64.993,64.993,101620000.0
2009-12-23 05:31:00,64.987,64.987,64.972,64.972,70210000.0
2009-12-23 05:32:00,64.976,64.976,64.969,64.969,86960000.0
2009-12-23 05:33:00,64.967,64.967,64.962,64.962,69040000.0
2009-12-23 05:34:00,64.967,64.967,64.959,64.96,6570000.0
2009-12-23 05:35:00,64.956,64.964,64.944,64.952,68090000.0
2009-12-23 05:36:00,64.939,64.946,64.939,64.946,8520000.0
2009-12-23 05:38:00,64.95,64.971,64.95,64.97,59670000.0
2009-12-23 05:39:00,64.976,64.976,64.955,64.96,94210000.0
2009-12-23 05:41:00,64.953,64.965,64.953,64.964,76730000.0
2009-12-23 05:42:00,64.957,64.957,64.949,64.949,56310000.0
2009-12-23 05:44:00,64.949,64.957,64.947,64.947,109200000.0
2009-12-23 05:45:00,64.946,64.948,64.923,64.933,91430000.0
2009-12-23 05:46:00,64.93,64.937,64.929,64.932,55710000.0
2009-12-23 05:47:00,64.928,64.93,64.927,64.928,83500000.0
2009-12-23 05:48:00,64.937,64.937,64.912,64.912,63380000.0
2009-12-23 05:49:00,64.926,64.926,64.911,64.916,82110000.0
2009-12-23 05:50:00,64.918,64.923,64.912,64.912,59450000.0
2009-12-23 05:51:00,64.925,64.925,64.92,64.924,10520000.0
2009-12-23 05:52:00,64.921,64.921,64.916,64.916,3010000.0
2009-12-23 05:53:00,64.91,64.926,64.91,64.916,80720000.0
2009-12-23 05:54:00,64.921,64.926,64.921,64.926,57750000.0
2009-12-23 05:55:00,64.927,64.933,64.913,64.913,9570000.0
2009-12-23 05:56:00,64.907,64.91,64.907,64.909,57600000.0
2009-12-23 05:57:00,64.926,64.926,64.914,64.92,91970000.0
2009-12-23 05:58:00,64.909,64.919,64.909,64.911,59780000.0
2009-12-23 05:59:00,64.918,64.922,64.917,64.917,84030000.0
2009-12-23 06:00:00,64.927,64.927,64.92,64.921,59050000.0
2009-12-23 06:01:00,64.909,64.909,64.909,64.909,3010000.0
2009-12-23 06:02:00,64.917,64.923,64.901,64.901,89000000.0
2009-12-23 06:03:00,64.915,64.915,64.884,64.89,65310000.0
2009-12-23 06:04:00,64.89,64.905,64.89,64.905,83120000.0
2009-12-23 06:05:00,64.909,64.915,64.902,64.902,56090000.0
2009-12-23 06:06:00,64.915,64.915,64.894,64.894,5640000.0
2009-12-23 06:07:00,64.887,64.887,64.878,64.879,101170000.0
2009-12-23 06:09:00,64.898,64.898,64.89,64.89,83020000.0
2009-12-23 06:10:00,64.891,64.903,64.891,64.899,65490000.0
2009-12-23 06:11:00,64.907,64.907,64.899,64.899,73420000.0
2009-12-23 06:12:00,64.916,64.917,64.912,64.912,62010000.0
2009-12-23 06:13:00,64.896,64.898,64.893,64.896,11080000.0
2009-12-23 06:14:00,64.9,64.907,64.899,64.899,59100000.0
2009-12-23 06:15:00,64.907,64.907,64.899,64.899,85630000.0
2009-12-23 06:17:00,64.91,64.917,64.909,64.909,79740000.0
2009-12-23 06:18:00,64.92,64.934,64.911,64.934,60660000.0
2009-12-23 06:19:00,64.941,64.942,64.931,64.931,11840000.0
2009-12-23 06:20:00,64.931,64.942,64.931,64.938,76670000.0
2009-12-23 06:21:00,64.945,64.945,64.933,64.933,62870000.0
2009-12-23 06:22:00,64.932,64.935,64.932,64.935,3760000.0
2009-12-23 06:23:00,64.93,64.935,64.92,64.92,27650000.0
2009-12-23 06:24:00,64.918,64.927,64.918,64.926,45000000.0
2009-12-23 06:26:00,64.93,64.933,64.922,64.922,111390000.0
2009-12-23 06:27:00,64.917,64.924,64.909,64.909,69770000.0
2009-12-23 06:28:00,64.905,64.907,64.9,64.907,75080000.0
2009-12-23 06:29:00,64.907,64.911,64.89,64.899,107810000.0
2009-12-23 06:30:00,64.914,64.914,64.9,64.908,110800000.0
2009-12-23 06:31:00,64.909,64.919,64.909,64.912,161720000.0
2009-12-23 06:33:00,64.916,64.916,64.908,64.908,114360000.0
2009-12-23 06:36:00,64.927,64.928,64.919,64.919,69410000.0
2009-12-23 06:37:00,64.922,64.945,64.922,64.935,86700000.0
2009-12-23 06:38:00,64.937,64.937,64.923,64.935,60290000.0
2009-12-23 06:39:00,64.945,64.945,64.942,64.942,3010000.0
2009-12-23 06:40:00,64.935,64.937,64.928,64.929,107420000.0
2009-12-23 06:41:00,64.929,64.937,64.929,64.937,57920000.0
2009-12-23 06:42:00,64.957,64.957,64.95,64.95,96920000.0
2009-12-23 06:43:00,64.94,64.946,64.94,64.94,68000000.0
2009-12-23 06:44:00,64.936,64.936,64.919,64.919,86530000.0
2009-12-23 06:45:00,64.937,64.937,64.932,64.932,61890000.0
2009-12-23 06:47:00,64.92,64.933,64.916,64.926,59910000.0
2009-12-23 06:49:00,64.909,64.914,64.902,64.91,66800000.0
2009-12-23 06:50:00,64.904,64.911,64.904,64.905,16910000.0
2009-12-23 06:51:00,64.908,64.916,64.903,64.903,105600000.0
2009-12-23 06:52:00,64.908,64.908,64.898,64.9,158180000.0
2009-12-23 06:54:00,64.915,64.915,64.881,64.888,108610000.0
2009-12-23 06:55:00,64.895,64.896,64.89,64.891,65560000.0
2009-12-23 06:56:00,64.89,64.898,64.89,64.898,99640000.0
2009-12-23 06:57:00,64.914,64.914,64.893,64.893,70890000.0
2009-12-23 06:58:00,64.898,64.906,64.894,64.897,85620000.0
2009-12-23 06:59:00,64.888,64.904,64.885,64.889,68420000.0
2009-12-23 07:00:00,64.904,64.904,64.891,64.902,9400000.0
2009-12-23 07:01:00,64.91,64.914,64.91,64.911,9390000.0
2009-12-23 07:02:00,64.918,64.92,64.917,64.919,67150000.0
2009-12-23 07:03:00,64.923,64.923,64.912,64.917,12030000.0
2009-12-23 07:04:00,64.912,64.918,64.91,64.911,161860000.0
2009-12-23 07:05:00,64.91,64.916,64.907,64.907,122810000.0
2009-12-23 07:06:00,64.897,64.9,64.894,64.898,110030000.0
2009-12-23 07:09:00,64.926,64.928,64.92,64.921,77440000.0
2009-12-23 07:11:00,64.899,64.907,64.899,64.907,64240000.0
2009-12-23 07:12:00,64.913,64.913,64.894,64.894,4700000.0
2009-12-23 07:14:00,64.9,64.907,64.899,64.901,86000000.0
2009-12-23 07:15:00,64.905,64.905,64.893,64.899,61900000.0
2009-12-23 07:17:00,64.899,64.905,64.899,64.902,53760000.0
2009-12-23 07:18:00,64.901,64.902,64.901,64.902,3940000.0
2009-12-23 07:19:00,64.897,64.905,64.897,64.9,8460000.0
2009-12-23 07:20:00,64.897,64.897,64.89,64.89,92490000.0
2009-12-23 07:21:00,64.908,64.908,64.899,64.899,67480000.0
2009-12-23 07:22:00,64.904,64.922,64.904,64.915,80840000.0
2009-12-23 07:23:00,64.928,64.935,64.924,64.932,63100000.0
2009-12-23 07:24:00,64.921,64.921,64.905,64.907,12210000.0
2009-12-23 07:25:00,64.916,64.916,64.911,64.911,50710000.0
2009-12-23 07:26:00,64.904,64.914,64.902,64.905,81860000.0
2009-12-23 07:27:00,64.907,64.913,64.903,64.909,105470000.0
2009-12-23 07:28:00,64.901,64.909,64.901,64.905,57310000.0
2009-12-23 07:29:00,64.899,64.906,64.898,64.9,68270000.0
2009-12-23 07:30:00,64.904,64.921,64.902,64.91,104140000.0
2009-12-23 07:31:00,64.926,64.926,64.901,64.901,101360000.0
2009-12-23 07:32:00,64.907,64.908,64.898,64.9,157930000.0
2009-12-23 07:33:00,64.906,64.906,64.896,64.897,112610000.0
2009-12-23 07:34:00,64.911,64.912,64.901,64.901,97520000.0
2009-12-23 07:35:00,64.897,64.914,64.897,64.909,62690000.0
2009-12-23 07:36:00,64.918,64.925,64.912,64.912,92780000.0
2009-12-23 07:37:00,64.918,64.921,64.916,64.919,69080000.0
2009-12-23 07:38:00,64.915,64.933,64.915,64.927,77710000.0
2009-12-23 07:39:00,64.909,64.916,64.901,64.916,66210000.0
2009-12-23 07:40:00,64.907,64.916,64.904,64.909,13900000.0
2009-12-23 07:41:00,64.901,64.915,64.901,64.915,57690000.0
2009-12-23 07:42:00,64.911,64.918,64.911,64.918,93130000.0
2009-12-23 07:43:00,64.916,64.916,64.903,64.903,75600000.0
2009-12-23 07:44:00,64.902,64.916,64.902,64.915,78650000.0
2009-12-23 07:45:00,64.908,64.917,64.901,64.917,66420000.0
2009-12-23 07:46:00,64.905,64.905,64.894,64.894,5860000.0
2009-12-23 07:47:00,64.902,64.912,64.892,64.901,66680000.0
2009-12-23 07:48:00,64.908,64.913,64.897,64.913,12250000.0
2009-12-23 07:49:00,64.9,64.925,64.9,64.925,37260000.0
2009-12-23 07:51:00,64.923,64.923,64.904,64.909,38120000.0
2009-12-23 07:52:00,64.91,64.922,64.91,64.911,53830000.0
2009-12-23 07:54:00,64.925,64.926,64.913,64.921,106160000.0
2009-12-23 07:55:00,64.916,64.916,64.909,64.915,63210000.0
2009-12-23 07:56:00,64.911,64.942,64.911,64.936,76130000.0
2009-12-23 07:57:00,64.937,64.964,64.937,64.964,103890000.0
2009-12-23 07:58:00,64.958,64.961,64.94,64.956,108590000.0
2009-12-23 07:59:00,64.953,64.964,64.953,64.958,148870000.0
2009-12-23 08:00:00,64.968,64.973,64.955,64.965,120100000.0
2009-12-23 08:01:00,64.955,64.976,64.955,64.96,106170000.0
2009-12-23 08:02:00,64.961,64.961,64.934,64.942,57390000.0
2009-12-23 08:03:00,64.94,64.953,64.934,64.947,96640000.0
2009-12-23 08:04:00,64.945,64.948,64.938,64.947,74760000.0
2009-12-23 08:05:00,64.938,64.944,64.925,64.937,84770000.0
2009-12-23 08:06:00,64.928,64.929,64.927,64.929,70790000.0
2009-12-23 08:07:00,64.937,64.937,64.922,64.922,6010000.0
2009-12-23 08:08:00,64.921,64.935,64.921,64.934,118060000.0
2009-12-23 08:09:00,64.932,64.945,64.932,64.938,103880000.0
2009-12-23 08:10:00,64.938,64.947,64.938,64.941,61450000.0
2009-12-23 08:11:00,64.957,64.957,64.951,64.952,96670000.0
2009-12-23 08:12:00,64.946,64.947,64.942,64.942,67290000.0
2009-12-23 08:13:00,64.94,64.949,64.938,64.938,82110000.0
2009-12-23 08:14:00,64.94,64.956,64.94,64.956,70100000.0
2009-12-23 08:15:00,64.944,64.944,64.942,64.942,3010000.0
2009-12-23 08:16:00,64.955,64.957,64.951,64.951,66130000.0
2009-12-23 08:17:00,64.952,64.965,64.952,64.965,97020000.0
2009-12-23 08:18:00,64.961,64.964,64.955,64.958,72570000.0
2009-12-23 08:20:00,64.961,64.976,64.961,64.962,61850000.0
2009-12-23 08:21:00,64.971,64.971,64.954,64.957,8280000.0
2009-12-23 08:22:00,64.948,64.954,64.944,64.949,19010000.0
2009-12-23 08:23:00,64.946,64.953,64.943,64.948,60360000.0
2009-12-23 08:24:00,64.949,64.955,64.942,64.949,97540000.0
2009-12-23 08:25:00,64.948,64.956,64.943,64.951,70780000.0
2009-12-23 08:26:00,64.953,64.98,64.953,64.976,82920000.0
2009-12-23 08:27:00,64.971,64.977,64.971,64.971,67120000.0
2009-12-23 08:28:00,64.967,64.972,64.945,64.945,12210000.0
2009-12-23 08:29:00,64.929,64.947,64.929,64.947,90670000.0
2009-12-23 08:30:00,64.939,64.943,64.933,64.939,73160000.0
2009-12-23 08:31:00,64.945,64.95,64.938,64.938,83440000.0
2009-12-23 08:32:00,64.94,64.948,64.94,64.94,64120000.0
2009-12-23 08:33:00,64.93,64.943,64.93,64.94,11100000.0
2009-12-23 08:34:00,64.946,64.946,64.939,64.942,6200000.0
2009-12-23 08:35:00,64.949,64.956,64.948,64.956,72630000.0
2009-12-23 08:36:00,64.978,64.978,64.962,64.967,115500000.0
2009-12-23 08:37:00,64.966,64.967,64.959,64.961,111150000.0
2009-12-23 08:38:00,64.96,64.966,64.959,64.959,164740000.0
2009-12-23 08:39:00,64.966,64.973,64.958,64.958,111680000.0
2009-12-23 08:40:00,64.969,64.976,64.959,64.967,110470000.0
2009-12-23 08:41:00,64.957,64.967,64.957,64.967,63060000.0
2009-12-23 08:42:00,64.974,64.974,64.961,64.961,95460000.0
2009-12-23 08:43:00,64.951,64.965,64.945,64.956,69950000.0
2009-12-23 08:44:00,64.95,64.955,64.942,64.955,80820000.0
2009-12-23 08:45:00,64.978,64.978,64.972,64.972,60570000.0
2009-12-23 08:46:00,64.952,64.952,64.952,64.952,3990000.0
2009-12-23 08:47:00,64.946,64.953,64.934,64.938,81590000.0
2009-12-23 08:48:00,64.928,64.934,64.923,64.93,65220000.0
2009-12-23 08:49:00,64.921,64.931,64.92,64.92,8270000.0
2009-12-23 08:50:00,64.929,64.931,64.914,64.93,63750000.0
2009-12-23 08:51:00,64.94,64.96,64.94,64.947,10750000.0
2009-12-23 08:52:00,64.946,64.954,64.942,64.946,50260000.0
2009-12-23 08:53:00,64.947,64.948,64.946,64.946,43220000.0
2009-12-23 08:54:00,64.945,64.956,64.941,64.955,31070000.0
2009-12-23 08:55:00,64.941,64.953,64.932,64.932,43040000.0
2009-12-23 08:56:00,64.938,64.951,64.924,64.933,29310000.0
2009-12-23 08:57:00,64.941,64.946,64.933,64.937,33640000.0
2009-12-23 08:58:00,64.944,64.944,64.931,64.94,48600000.0
2009-12-23 08:59:00,64.944,64.944,64.929,64.929,83570000.0
2009-12-23 09:00:00,64.946,64.948,64.94,64.94,94210000.0
2009-12-23 09:01:00,64.938,64.942,64.924,64.937,68620000.0
2009-12-23 09:02:00,64.927,64.936,64.923,64.93,75890000.0
2009-12-23 09:03:00,64.946,64.946,64.924,64.927,111150000.0
2009-12-23 09:04:00,64.91,64.917,64.91,64.911,112480000.0
2009-12-23 09:05:00,64.919,64.926,64.917,64.926,163630000.0
2009-12-23 09:06:00,64.922,64.936,64.92,64.92,118170000.0
2009-12-23 09:07:00,64.921,64.935,64.921,64.935,103860000.0
2009-12-23 09:08:00,64.92,64.935,64.92,64.935,62310000.0
2009-12-23 09:09:00,64.946,64.946,64.924,64.929,85730000.0
2009-12-23 09:10:00,64.934,64.944,64.934,64.939,72260000.0
2009-12-23 09:11:00,64.94,64.948,64.938,64.938,85560000.0
2009-12-23 09:12:00,64.94,64.945,64.932,64.943,68460000.0
2009-12-23 09:13:00,64.941,64.941,64.932,64.932,3190000.0
2009-12-23 09:14:00,64.94,64.946,64.931,64.937,94100000.0
2009-12-23 09:15:00,64.955,64.955,64.937,64.943,67630000.0
2009-12-23 09:16:00,64.944,64.944,64.93,64.938,72080000.0
2009-12-23 09:17:00,64.927,64.935,64.921,64.927,98380000.0
2009-12-23 09:18:00,64.927,64.934,64.917,64.927,117720000.0
2009-12-23 09:19:00,64.939,64.942,64.929,64.939,160560000.0
2009-12-23 09:20:00,64.936,64.936,64.925,64.925,116810000.0
2009-12-23 09:21:00,64.937,64.937,64.909,64.926,104420000.0
2009-12-23 09:22:00,64.93,64.938,64.93,64.932,64940000.0
2009-12-23 09:23:00,64.929,64.93,64.927,64.929,96460000.0
2009-12-23 09:24:00,64.921,64.933,64.917,64.921,63490000.0
2009-12-23 09:25:00,64.925,64.925,64.909,64.909,79970000.0
2009-12-23 09:27:00,64.921,64.921,64.905,64.908,15440000.0
2009-12-23 09:28:00,64.912,64.933,64.909,64.909,52980000.0
2009-12-23 09:29:00,64.918,64.925,64.918,64.923,45170000.0
2009-12-23 09:30:00,64.933,64.933,64.911,64.919,28790000.0
2009-12-23 09:31:00,64.91,64.929,64.91,64.928,44900000.0
2009-12-23 09:32:00,64.919,64.935,64.914,64.935,32110000.0
2009-12-23 09:33:00,64.936,64.936,64.924,64.928,37020000.0
2009-12-23 09:34:00,64.917,64.93,64.911,64.919,49520000.0
2009-12-23 09:35:00,64.933,64.943,64.932,64.932,89720000.0
2009-12-23 09:36:00,64.939,64.946,64.928,64.937,104070000.0
2009-12-23 09:37:00,64.927,64.937,64.927,64.927,67710000.0
2009-12-23 09:38:00,64.931,64.931,64.912,64.921,74020000.0
2009-12-23 09:39:00,64.925,64.925,64.903,64.908,117210000.0
2009-12-23 09:40:00,64.898,64.9,64.894,64.898,106700000.0
2009-12-23 09:41:00,64.917,64.917,64.908,64.909,167260000.0
2009-12-23 09:42:00,64.917,64.917,64.907,64.908,135860000.0
2009-12-23 09:43:00,64.912,64.932,64.907,64.912,117480000.0
2009-12-23 09:44:00,64.897,64.905,64.892,64.899,67660000.0
2009-12-23 09:45:00,64.89,64.908,64.882,64.908,108490000.0
2009-12-23 09:46:00,64.901,64.907,64.901,64.907,69820000.0
2009-12-23 09:47:00,64.903,64.924,64.903,64.907,85600000.0
2009-12-23 09:48:00,64.917,64.927,64.902,64.927,67850000.0
2009-12-23 09:49:00,64.917,64.922,64.909,64.909,14660000.0
2009-12-23 09:50:00,64.917,64.924,64.917,64.918,58160000.0
2009-12-23 09:52:00,64.909,64.916,64.908,64.916,93280000.0
2009-12-23 09:53:00,64.927,64.928,64.92,64.92,74300000.0
2009-12-23 09:54:00,64.932,64.932,64.912,64.912,36640000.0
2009-12-23 09:55:00,64.918,64.924,64.911,64.911,82590000.0
2009-12-23 09:56:00,64.927,64.927,64.921,64.926,51190000.0
2009-12-23 09:57:00,64.926,64.926,64.912,64.912,73890000.0
2009-12-23 09:58:00,64.927,64.927,64.919,64.927,73700000.0
2009-12-23 09:59:00,64.909,64.922,64.909,64.916,35360000.0
2009-12-23 10:00:00,64.935,64.941,64.917,64.921,75290000.0
2009-12-23 10:01:00,64.922,64.93,64.91,64.91,54160000.0
2009-12-23 10:02:00,64.908,64.925,64.908,64.914,45920000.0
2009-12-23 10:03:00,64.927,64.928,64.909,64.909,47390000.0
2009-12-23 10:04:00,64.912,64.931,64.912,64.919,98990000.0
2009-12-23 10:05:00,64.917,64.932,64.913,64.913,101530000.0
2009-12-23 10:06:00,64.913,64.913,64.875,64.896,137930000.0
2009-12-23 10:07:00,64.888,64.895,64.882,64.895,81400000.0
2009-12-23 10:08:00,64.882,64.897,64.88,64.88,64730000.0
2009-12-23 10:09:00,64.89,64.893,64.881,64.881,38390000.0
2009-12-23 10:10:00,64.879,64.889,64.873,64.881,49700000.0
2009-12-23 10:11:00,64.888,64.902,64.883,64.898,51720000.0
2009-12-23 10:12:00,64.899,64.906,64.894,64.905,127750000.0
2009-12-23 10:13:00,64.901,64.919,64.901,64.918,63670000.0
2009-12-23 10:14:00,64.901,64.901,64.887,64.897,34870000.0
2009-12-23 10:15:00,64.903,64.903,64.882,64.888,43430000.0
2009-12-23 10:16:00,64.888,64.895,64.881,64.881,16180000.0
2009-12-23 10:17:00,64.879,64.893,64.865,64.879,74150000.0
2009-12-23 10:18:00,64.87,64.874,64.863,64.868,55900000.0
2009-12-23 10:19:00,64.871,64.883,64.871,64.878,113210000.0
2009-12-23 10:20:00,64.878,64.898,64.874,64.886,122940000.0
2009-12-23 10:21:00,64.881,64.892,64.875,64.887,59650000.0
2009-12-23 10:22:00,64.898,64.904,64.894,64.894,120240000.0
2009-12-23 10:23:00,64.902,64.928,64.902,64.927,97670000.0
2009-12-23 10:24:00,64.919,64.922,64.906,64.909,106670000.0
2009-12-23 10:25:00,64.908,64.909,64.906,64.906,50940000.0
2009-12-23 10:26:00,64.918,64.927,64.913,64.916,42450000.0
2009-12-23 10:27:00,64.932,64.932,64.911,64.911,28760000.0
2009-12-23 10:28:00,64.908,64.912,64.905,64.908,42130000.0
2009-12-23 10:29:00,64.927,64.988,64.927,64.978,26870000.0
2009-12-23 10:30:00,64.966,64.98,64.949,64.96,33180000.0
2009-12-23 10:31:00,64.963,64.989,64.956,64.962,53580000.0
2009-12-23 10:32:00,64.973,64.973,64.952,64.952,85510000.0
2009-12-23 10:33:00,64.958,64.963,64.941,64.941,103820000.0
2009-12-23 10:34:00,64.942,64.972,64.942,64.951,70660000.0
2009-12-23 10:35:00,64.949,64.963,64.949,64.951,78440000.0
2009-12-23 10:36:00,64.949,64.949,64.932,64.944,118390000.0
2009-12-23 10:37:00,64.949,64.96,64.942,64.942,111780000.0
2009-12-23 10:38:00,64.95,64.982,64.943,64.982,159800000.0
2009-12-23 10:39:00,64.977,64.98,64.954,64.959,125300000.0
2009-12-23 10:40:00,64.959,64.962,64.951,64.958,105770000.0
2009-12-23 10:41:00,64.962,64.981,64.962,64.979,61170000.0
2009-12-23 10:42:00,64.985,64.985,64.963,64.977,105020000.0
2009-12-23 10:43:00,64.978,64.982,64.976,64.979,71130000.0
2009-12-23 10:44:00,64.979,64.995,64.975,64.979,83550000.0
2009-12-23 10:45:00,65.004,65.004,64.985,64.985,70610000.0
2009-12-23 10:46:00,64.975,64.975,64.963,64.964,13380000.0
2009-12-23 10:47:00,64.987,64.987,64.973,64.979,35650000.0
2009-12-23 10:48:00,64.997,64.997,64.973,64.973,33480000.0
2009-12-23 10:49:00,64.968,64.974,64.964,64.97,45530000.0
2009-12-23 10:50:00,64.959,64.97,64.955,64.961,82570000.0
2009-12-23 10:51:00,64.975,64.975,64.956,64.968,101480000.0
2009-12-23 10:52:00,64.957,64.957,64.948,64.948,68690000.0
2009-12-23 10:53:00,64.956,64.976,64.945,64.976,75730000.0
2009-12-23 10:54:00,64.976,64.981,64.956,64.975,115940000.0
2009-12-23 10:55:00,64.975,64.975,64.944,64.958,112070000.0
2009-12-23 10:56:00,64.952,64.978,64.952,64.978,170900000.0
2009-12-23 10:57:00,64.975,64.975,64.947,64.947,121080000.0
2009-12-23 10:58:00,64.952,64.97,64.945,64.965,115950000.0
2009-12-23 10:59:00,64.97,64.981,64.965,64.97,68830000.0
2009-12-23 11:00:00,64.973,65.004,64.97,64.987,95520000.0
2009-12-23 11:01:00,64.992,65.004,64.985,64.991,70510000.0
2009-12-23 11:02:00,64.979,64.992,64.977,64.985,74490000.0
2009-12-23 11:03:00,64.988,64.995,64.973,64.979,66230000.0
2009-12-23 11:04:00,65.0,65.001,64.97,64.97,9580000.0
2009-12-23 11:05:00,64.968,64.974,64.95,64.95,36430000.0
2009-12-23 11:06:00,64.965,64.965,64.951,64.951,51340000.0
2009-12-23 11:07:00,64.965,64.965,64.953,64.953,86390000.0
2009-12-23 11:08:00,64.95,64.98,64.942,64.97,101180000.0
2009-12-23 11:09:00,64.964,64.964,64.947,64.954,64900000.0
2009-12-23 11:10:00,64.957,64.972,64.948,64.959,77560000.0
2009-12-23 11:11:00,64.957,64.964,64.951,64.951,113960000.0
2009-12-23 11:12:00,64.957,64.975,64.953,64.975,110020000.0
2009-12-23 11:13:00,64.953,64.98,64.953,64.976,156860000.0
2009-12-23 11:14:00,64.97,64.984,64.959,64.984,115990000.0
2009-12-23 11:15:00,64.978,64.982,64.961,64.961,105590000.0
2009-12-23 11:16:00,64.969,64.993,64.964,64.976,63260000.0
2009-12-23 11:17:00,64.97,64.977,64.97,64.977,99430000.0
2009-12-23 11:18:00,64.978,64.983,64.956,64.977,71150000.0
2009-12-23 11:19:00,64.965,64.971,64.957,64.957,90580000.0
2009-12-23 11:20:00,64.961,64.98,64.961,64.972,67740000.0
2009-12-23 11:21:00,64.984,64.989,64.978,64.984,11840000.0
2009-12-23 11:22:00,64.998,64.999,64.995,64.998,84760000.0
2009-12-23 11:23:00,64.991,64.995,64.99,64.995,105170000.0
2009-12-23 11:24:00,64.988,64.99,64.985,64.987,63630000.0
2009-12-23 11:25:00,64.979,64.987,64.978,64.987,75940000.0
2009-12-23 11:26:00,64.981,64.995,64.981,64.995,102560000.0
2009-12-23 11:27:00,64.985,64.985,64.979,64.98,121870000.0
2009-12-23 11:28:00,64.987,65.004,64.984,65.004,165710000.0
2009-12-23 11:29:00,65.007,65.01,64.996,64.998,116220000.0
2009-12-23 11:30:00,65.014,65.014,65.0,65.0,107440000.0
2009-12-23 11:31:00,64.999,65.006,64.992,65.006,62770000.0
2009-12-23 11:32:00,64.999,65.003,64.992,65.0,98770000.0
2009-12-23 11:33:00,65.006,65.006,64.992,64.999,68120000.0
2009-12-23 11:34:00,64.998,65.006,64.994,64.997,84630000.0
2009-12-23 11:35:00,64.991,64.994,64.983,64.983,64270000.0
2009-12-23 11:36:00,64.993,65.002,64.993,64.999,17480000.0
2009-12-23 11:37:00,65.004,65.006,64.991,64.991,63270000.0
2009-12-23 11:38:00,65.006,65.006,64.994,64.994,87890000.0
2009-12-23 11:39:00,65.0,65.001,64.984,64.991,67870000.0
2009-12-23 11:40:00,64.992,65.004,64.992,65.004,92040000.0
2009-12-23 11:41:00,64.999,65.002,64.984,64.996,68290000.0
2009-12-23 11:42:00,64.985,65.0,64.981,64.996,20560000.0
2009-12-23 11:43:00,65.001,65.016,65.001,65.016,70670000.0
2009-12-23 11:44:00,65.013,65.024,65.005,65.024,51780000.0
2009-12-23 11:45:00,65.008,65.041,65.004,65.035,116180000.0
2009-12-23 11:46:00,65.018,65.033,65.018,65.033,115140000.0
2009-12-23 11:47:00,65.035,65.035,65.021,65.03,62940000.0
2009-12-23 11:48:00,65.035,65.035,65.002,65.025,129140000.0
2009-12-23 11:49:00,65.008,65.026,65.004,65.026,101310000.0
2009-12-23 11:50:00,65.012,65.025,65.011,65.011,99470000.0
2009-12-23 11:51:00,65.017,65.022,65.002,65.008,60260000.0
2009-12-23 11:52:00,65.009,65.019,65.002,65.007,47370000.0
2009-12-23 11:53:00,65.015,65.029,65.01,65.017,30900000.0
2009-12-23 11:54:00,65.023,65.023,65.003,65.003,48350000.0
2009-12-23 11:55:00,65.002,65.014,64.993,64.993,30890000.0
2009-12-23 11:56:00,65.002,65.011,64.998,65.005,34250000.0
2009-12-23 11:57:00,65.024,65.024,65.004,65.004,53180000.0
2009-12-23 11:58:00,65.009,65.014,65.0,65.007,87420000.0
2009-12-23 11:59:00,65.016,65.016,65.001,65.001,107720000.0
2009-12-23 12:00:00,65.005,65.005,64.99,65.004,66050000.0
2009-12-23 12:01:00,64.989,65.006,64.989,65.006,73720000.0
2009-12-23 12:02:00,65.01,65.017,65.009,65.017,113170000.0
2009-12-23 12:03:00,65.025,65.026,65.011,65.011,120190000.0
2009-12-23 12:04:00,65.0,65.016,65.0,65.016,159520000.0
2009-12-23 12:05:00,65.01,65.017,65.008,65.008,130680000.0
2009-12-23 12:06:00,65.014,65.017,65.008,65.017,111970000.0
2009-12-23 12:07:00,65.009,65.016,65.009,65.011,62370000.0
2009-12-23 12:08:00,65.006,65.008,65.0,65.007,104340000.0
2009-12-23 12:09:00,65.016,65.016,65.003,65.008,74250000.0
2009-12-23 12:10:00,65.002,65.007,64.998,64.999,87900000.0
2009-12-23 12:11:00,65.006,65.006,65.002,65.002,71150000.0
2009-12-23 12:12:00,65.012,65.016,65.012,65.016,10530000.0
2009-12-23 12:13:00,65.01,65.018,65.01,65.011,52890000.0
2009-12-23 12:14:00,65.016,65.016,65.007,65.008,82340000.0
2009-12-23 12:15:00,65.021,65.027,65.021,65.027,110590000.0
2009-12-23 12:16:00,65.027,65.027,65.018,65.018,76370000.0
2009-12-23 12:17:00,65.014,65.014,65.001,65.008,76540000.0
2009-12-23 12:18:00,65.026,65.026,65.002,65.002,107050000.0
2009-12-23 12:19:00,64.998,65.003,64.99,64.99,117510000.0
2009-12-23 12:20:00,65.002,65.014,65.002,65.014,159290000.0
2009-12-23 12:21:00,65.003,65.003,64.978,64.978,114720000.0
2009-12-23 12:22:00,64.991,64.996,64.989,64.996,110730000.0
2009-12-23 12:23:00,64.99,64.996,64.99,64.996,65080000.0
2009-12-23 12:24:00,64.997,64.998,64.991,64.992,109260000.0
2009-12-23 12:25:00,64.996,64.998,64.991,64.991,72760000.0
2009-12-23 12:26:00,64.992,65.005,64.992,64.997,85800000.0
2009-12-23 12:27:00,64.998,65.007,64.99,65.007,64900000.0
2009-12-23 12:29:00,65.012,65.033,65.012,65.033,57410000.0
2009-12-23 12:30:00,65.053,65.053,65.031,65.031,119770000.0
2009-12-23 12:31:00,65.038,65.047,65.031,65.047,127960000.0
2009-12-23 12:32:00,65.041,65.044,65.034,65.04,65100000.0
2009-12-23 12:33:00,65.033,65.033,65.016,65.018,120810000.0
2009-12-23 12:34:00,65.031,65.037,65.03,65.032,105930000.0
2009-12-23 12:35:00,65.036,65.036,65.029,65.03,94180000.0
2009-12-23 12:36:00,65.036,65.036,65.022,65.028,61700000.0
2009-12-23 12:38:00,65.029,65.044,65.024,65.044,27620000.0
2009-12-23 12:39:00,65.019,65.041,65.013,65.028,45910000.0
2009-12-23 12:40:00,65.038,65.038,65.032,65.032,26550000.0
2009-12-23 12:41:00,65.039,65.045,65.033,65.045,36660000.0
2009-12-23 12:42:00,65.046,65.046,65.034,65.039,46640000.0
2009-12-23 12:43:00,65.036,65.038,65.03,65.036,82180000.0
2009-12-23 12:44:00,65.028,65.033,65.021,65.027,102460000.0
2009-12-23 12:45:00,65.025,65.026,65.017,65.017,64420000.0
2009-12-23 12:46:00,65.035,65.039,65.03,65.03,70830000.0
2009-12-23 12:47:00,65.041,65.063,65.035,65.05,99570000.0
2009-12-23 12:48:00,65.05,65.064,65.05,65.05,106650000.0
2009-12-23 12:49:00,65.043,65.054,65.043,65.047,160240000.0
2009-12-23 12:50:00,65.055,65.055,65.032,65.044,118630000.0
2009-12-23 12:51:00,65.041,65.06,65.041,65.055,113370000.0
2009-12-23 12:52:00,65.057,65.068,65.051,65.051,63580000.0
2009-12-23 12:53:00,65.056,65.056,65.039,65.048,93630000.0
2009-12-23 12:54:00,65.058,65.065,65.052,65.061,70400000.0
2009-12-23 12:55:00,65.057,65.066,65.05,65.05,76170000.0
2009-12-23 12:56:00,65.048,65.056,65.044,65.044,65490000.0
2009-12-23 12:57:00,65.056,65.056,65.041,65.041,6570000.0
2009-12-23 12:58:00,65.041,65.054,65.04,65.04,102580000.0
2009-12-23 12:59:00,65.05,65.057,65.05,65.05,57210000.0
2009-12-23 13:00:00,65.056,65.057,65.049,65.049,94260000.0
2009-12-23 13:01:00,65.059,65.062,65.056,65.059,70160000.0
2009-12-23 13:02:00,65.056,65.064,65.05,65.05,87450000.0
2009-12-23 13:03:00,65.064,65.064,65.05,65.06,68180000.0
2009-12-23 13:04:00,65.055,65.062,65.055,65.059,8830000.0
2009-12-23 13:05:00,65.055,65.06,65.05,65.051,72050000.0
2009-12-23 13:06:00,65.075,65.075,65.064,65.073,106830000.0
2009-12-23 13:07:00,65.068,65.068,65.058,65.06,110860000.0
2009-12-23 13:08:00,65.077,65.085,65.072,65.085,148710000.0
2009-12-23 13:09:00,65.081,65.089,65.066,65.069,111870000.0
2009-12-23 13:10:00,65.061,65.061,65.039,65.048,91920000.0
2009-12-23 13:11:00,65.037,65.039,65.037,65.039,60000000.0
2009-12-23 13:12:00,65.056,65.056,65.042,65.042,96650000.0
2009-12-23 13:13:00,65.029,65.037,65.023,65.037,71950000.0
2009-12-23 13:14:00,65.028,65.031,65.027,65.027,73760000.0
2009-12-23 13:15:00,65.044,65.044,65.031,65.039,62270000.0
2009-12-23 13:16:00,65.034,65.043,65.034,65.037,10330000.0
2009-12-23 13:17:00,65.044,65.045,65.036,65.039,62350000.0
2009-12-23 13:18:00,65.055,65.055,65.033,65.049,91180000.0
2009-12-23 13:19:00,65.036,65.039,65.031,65.036,71300000.0
2009-12-23 13:20:00,65.04,65.05,65.04,65.045,86300000.0
2009-12-23 13:21:00,65.058,65.062,65.043,65.054,68760000.0
2009-12-23 13:22:00,65.043,65.062,65.043,65.056,16150000.0
2009-12-23 13:23:00,65.049,65.049,65.04,65.04,95830000.0
2009-12-23 13:24:00,65.058,65.058,65.044,65.049,74810000.0
2009-12-23 13:25:00,65.038,65.042,65.028,65.028,81650000.0
2009-12-23 13:26:00,65.047,65.047,65.034,65.034,66300000.0
2009-12-23 13:27:00,65.026,65.039,65.026,65.039,7890000.0
2009-12-23 13:28:00,65.044,65.063,65.044,65.049,109940000.0
2009-12-23 13:29:00,65.047,65.054,65.042,65.049,91540000.0
2009-12-23 13:30:00,65.048,65.055,65.042,65.05,97220000.0
2009-12-23 13:32:00,65.062,65.075,65.062,65.074,38160000.0
2009-12-23 13:33:00,65.07,65.091,65.063,65.088,35400000.0
2009-12-23 13:34:00,65.082,65.093,65.077,65.079,40260000.0
2009-12-23 13:35:00,65.086,65.096,65.083,65.096,31750000.0
2009-12-23 13:36:00,65.097,65.097,65.082,65.088,34770000.0
2009-12-23 13:37:00,65.095,65.097,65.091,65.092,43880000.0
2009-12-23 13:38:00,65.088,65.09,65.085,65.088,84770000.0
2009-12-23 13:39:00,65.095,65.096,65.08,65.095,97140000.0
2009-12-23 13:40:00,65.103,65.122,65.097,65.122,69370000.0
2009-12-23 13:41:00,65.116,65.124,65.105,65.11,77360000.0
2009-12-23 13:42:00,65.121,65.132,65.113,65.132,115520000.0
2009-12-23 13:43:00,65.129,65.145,65.124,65.145,111590000.0
2009-12-23 13:44:00,65.132,65.152,65.132,65.138,163070000.0
2009-12-23 13:45:00,65.134,65.137,65.122,65.126,123450000.0
2009-12-23 13:46:00,65.11,65.123,65.11,65.118,103700000.0
2009-12-23 13:47:00,65.107,65.11,65.107,65.11,66160000.0
2009-12-23 13:48:00,65.126,65.126,65.11,65.12,102470000.0
2009-12-23 13:49:00,65.106,65.106,65.092,65.098,68850000.0
2009-12-23 13:50:00,65.109,65.118,65.104,65.107,85900000.0
2009-12-23 13:51:00,65.115,65.115,65.1,65.109,64610000.0
2009-12-23 13:52:00,65.098,65.098,65.098,65.098,2820000.0
2009-12-23 13:53:00,65.101,65.115,65.101,65.103,98250000.0
2009-12-23 13:54:00,65.116,65.116,65.103,65.103,65810000.0
2009-12-23 13:55:00,65.099,65.107,65.099,65.105,86150000.0
2009-12-23 13:56:00,65.089,65.096,65.089,65.091,63980000.0
2009-12-23 13:57:00,65.096,65.096,65.081,65.081,7890000.0
2009-12-23 13:58:00,65.084,65.087,65.08,65.087,8450000.0
2009-12-23 13:59:00,65.099,65.105,65.093,65.097,69060000.0
2009-12-23 14:00:00,65.105,65.105,65.075,65.077,8650000.0
2009-12-23 14:01:00,65.058,65.066,65.058,65.058,45910000.0
2009-12-23 14:02:00,65.051,65.064,65.051,65.055,80080000.0
2009-12-23 14:03:00,65.076,65.076,65.069,65.069,103120000.0
2009-12-23 14:04:00,65.067,65.067,65.059,65.059,62150000.0
2009-12-23 14:05:00,65.057,65.058,65.05,65.058,74660000.0
2009-12-23 14:06:00,65.058,65.067,65.051,65.054,112530000.0
2009-12-23 14:07:00,65.066,65.074,65.06,65.072,103480000.0
2009-12-23 14:08:00,65.072,65.083,65.072,65.077,153120000.0
2009-12-23 14:09:00,65.086,65.086,65.069,65.069,117370000.0
2009-12-23 14:10:00,65.076,65.078,65.056,65.06,102000000.0
2009-12-23 14:11:00,65.059,65.07,65.056,65.067,60570000.0
2009-12-23 14:12:00,65.076,65.076,65.054,65.07,107530000.0
2009-12-23 14:13:00,65.057,65.066,65.043,65.043,65250000.0
2009-12-23 14:14:00,65.038,65.045,65.03,65.03,84950000.0
2009-12-23 14:15:00,65.038,65.046,65.033,65.046,72750000.0
2009-12-23 14:16:00,65.032,65.04,65.032,65.038,7700000.0
2009-12-23 14:17:00,65.049,65.061,65.035,65.049,60130000.0
2009-12-23 14:18:00,65.036,65.045,65.031,65.045,12220000.0
2009-12-23 14:19:00,65.038,65.047,65.031,65.044,82280000.0
2009-12-23 14:20:00,65.028,65.044,65.022,65.03,65230000.0
2009-12-23 14:21:00,65.041,65.045,65.033,65.033,13370000.0
2009-12-23 14:22:00,65.055,65.055,65.042,65.048,69760000.0
2009-12-23 14:23:00,65.041,65.052,65.033,65.052,79580000.0
2009-12-23 14:24:00,65.046,65.061,65.032,65.05,64530000.0
2009-12-23 14:25:00,65.041,65.052,65.041,65.047,13710000.0
2009-12-23 14:26:00,65.055,65.058,65.051,65.051,59230000.0
2009-12-23 14:27:00,65.048,65.048,65.041,65.041,102500000.0
2009-12-23 14:28:00,65.047,65.056,65.043,65.056,70820000.0
2009-12-23 14:29:00,65.048,65.055,65.043,65.048,79490000.0
2009-12-23 14:30:00,65.048,65.053,65.041,65.041,72280000.0
2009-12-23 14:31:00,65.04,65.047,65.04,65.047,4140000.0
2009-12-23 14:32:00,65.039,65.054,65.039,65.046,117990000.0
2009-12-23 14:33:00,65.071,65.071,65.052,65.052,97450000.0
2009-12-23 14:34:00,65.058,65.058,65.05,65.051,67180000.0
2009-12-23 14:35:00,65.058,65.06,65.057,65.06,88040000.0
2009-12-23 14:36:00,65.067,65.067,65.05,65.059,77260000.0
2009-12-23 14:37:00,65.051,65.064,65.051,65.057,83690000.0
2009-12-23 14:38:00,65.065,65.065,65.046,65.049,68920000.0
2009-12-23 14:39:00,65.059,65.059,65.054,65.054,5070000.0
2009-12-23 14:40:00,65.056,65.063,65.051,65.063,9250000.0
2009-12-23 14:41:00,65.051,65.067,65.051,65.067,65030000.0
2009-12-23 14:42:00,65.066,65.066,65.052,65.058,12630000.0
2009-12-23 14:43:00,65.051,65.055,65.051,65.055,5260000.0
2009-12-23 14:44:00,65.041,65.054,65.041,65.048,112510000.0
2009-12-23 14:45:00,65.051,65.051,65.03,65.038,158310000.0
2009-12-23 14:46:00,65.04,65.052,65.036,65.045,114340000.0
2009-12-23 14:47:00,65.039,65.039,65.033,65.038,102270000.0
2009-12-23 14:48:00,65.037,65.037,65.028,65.036,61220000.0
2009-12-23 14:49:00,65.03,65.043,65.03,65.039,104660000.0
2009-12-23 14:50:00,65.04,65.055,65.04,65.041,76800000.0
2009-12-23 14:51:00,65.043,65.052,65.026,65.036,85750000.0
2009-12-23 14:52:00,65.027,65.027,65.021,65.021,68340000.0
2009-12-23 14:53:00,65.017,65.023,65.012,65.018,12020000.0
2009-12-23 14:54:00,65.019,65.02,65.003,65.007,118330000.0
2009-12-23 14:55:00,65.0,65.006,64.999,65.005,106430000.0
2009-12-23 14:56:00,64.997,65.0,64.997,65.0,59490000.0
2009-12-23 14:57:00,65.009,65.022,65.006,65.012,104770000.0
2009-12-23 14:58:00,65.009,65.014,65.002,65.002,69910000.0
2009-12-23 14:59:00,65.007,65.019,64.993,64.993,85610000.0
2009-12-23 15:00:00,64.998,65.005,64.993,65.005,61540000.0
2009-12-23 15:01:00,65.004,65.004,64.996,65.004,8820000.0
2009-12-23 15:02:00,65.0,65.007,64.998,64.998,113910000.0
2009-12-23 15:03:00,64.988,65.002,64.982,64.988,98220000.0
2009-12-23 15:04:00,64.983,64.983,64.917,64.926,68720000.0
2009-12-23 15:05:00,64.923,64.951,64.923,64.946,93120000.0
2009-12-23 15:06:00,64.967,64.983,64.958,64.961,73520000.0
2009-12-23 15:07:00,64.969,64.976,64.962,64.967,84890000.0
2009-12-23 15:08:00,64.969,64.979,64.954,64.954,59590000.0
2009-12-23 15:09:00,64.962,64.962,64.953,64.953,5070000.0
2009-12-23 15:10:00,64.948,64.964,64.943,64.949,107470000.0
2009-12-23 15:11:00,64.942,64.953,64.942,64.946,60450000.0
2009-12-23 15:12:00,64.961,64.982,64.948,64.975,96640000.0
2009-12-23 15:13:00,64.977,64.977,64.97,64.971,76360000.0
2009-12-23 15:14:00,64.986,64.986,64.966,64.976,89170000.0
2009-12-23 15:15:00,64.975,64.981,64.954,64.954,64700000.0
2009-12-23 15:17:00,64.951,64.963,64.939,64.955,161820000.0
2009-12-23 15:18:00,64.966,64.966,64.943,64.953,119030000.0
2009-12-23 15:19:00,64.947,64.953,64.922,64.953,104000000.0
2009-12-23 15:20:00,64.971,64.994,64.963,64.971,67900000.0
2009-12-23 15:21:00,64.987,64.987,64.954,64.961,102870000.0
2009-12-23 15:22:00,64.977,64.98,64.949,64.958,73960000.0
2009-12-23 15:23:00,64.948,64.961,64.943,64.956,88370000.0
2009-12-23 15:24:00,64.967,64.972,64.952,64.967,62670000.0
2009-12-23 15:25:00,64.974,64.982,64.967,64.97,19190000.0
2009-12-23 15:26:00,64.971,64.984,64.971,64.977,97840000.0
2009-12-23 15:27:00,64.985,64.985,64.964,64.973,72130000.0
2009-12-23 15:28:00,64.978,64.983,64.954,64.958,94410000.0
2009-12-23 15:29:00,64.958,64.971,64.925,64.971,67000000.0
2009-12-23 15:30:00,64.908,64.954,64.873,64.935,20480000.0
2009-12-23 15:31:00,64.929,64.944,64.929,64.938,71380000.0
2009-12-23 15:32:00,64.94,64.946,64.938,64.938,54340000.0
2009-12-23 15:33:00,64.945,64.945,64.93,64.93,117480000.0
2009-12-23 15:34:00,64.933,64.933,64.914,64.921,124900000.0
2009-12-23 15:35:00,64.921,64.927,64.92,64.927,71480000.0
2009-12-23 15:36:00,64.93,64.942,64.916,64.93,127180000.0
2009-12-23 15:37:00,64.95,64.962,64.945,64.959,102540000.0
2009-12-23 15:38:00,64.956,64.963,64.947,64.957,101820000.0
2009-12-23 15:39:00,64.966,64.966,64.941,64.955,57500000.0
2009-12-23 15:40:00,64.952,64.952,64.931,64.938,42630000.0
2009-12-23 15:41:00,64.938,64.949,64.935,64.94,31980000.0
2009-12-23 15:42:00,64.943,64.943,64.914,64.918,48220000.0
2009-12-23 15:43:00,64.916,64.925,64.912,64.912,32380000.0
2009-12-23 15:44:00,64.923,64.952,64.914,64.931,34880000.0
2009-12-23 15:45:00,64.935,64.942,64.918,64.936,51740000.0
2009-12-23 15:46:00,64.942,64.943,64.93,64.936,82450000.0
2009-12-23 15:47:00,64.937,64.944,64.932,64.938,105880000.0
2009-12-23 15:48:00,64.946,64.946,64.93,64.93,71370000.0
2009-12-23 15:49:00,64.945,64.956,64.942,64.956,80800000.0
2009-12-23 15:50:00,64.946,64.95,64.931,64.94,111980000.0
2009-12-23 15:51:00,64.946,64.946,64.937,64.946,113490000.0
2009-12-23 15:52:00,64.93,64.946,64.93,64.939,164370000.0
2009-12-23 15:53:00,64.928,64.936,64.927,64.932,121240000.0
2009-12-23 15:54:00,64.944,64.957,64.939,64.956,108680000.0
2009-12-23 15:55:00,64.951,64.972,64.951,64.967,61300000.0
2009-12-23 15:56:00,64.968,64.972,64.952,64.96,100240000.0
2009-12-23 15:57:00,64.969,64.976,64.961,64.969,71340000.0
2009-12-23 15:58:00,64.968,64.982,64.959,64.982,90690000.0
2009-12-23 15:59:00,64.975,64.975,64.955,64.967,72180000.0
2009-12-23 16:00:00,64.964,65.003,64.961,65.003,20870000.0
2009-12-23 16:01:00,64.998,65.0,64.996,64.998,131720000.0
2009-12-23 16:02:00,64.998,64.998,64.989,64.997,65830000.0
2009-12-23 16:03:00,65.0,65.005,64.99,65.005,112710000.0
2009-12-23 16:04:00,64.997,65.005,64.991,64.991,102430000.0
2009-12-23 16:05:00,64.998,65.005,64.993,64.993,104570000.0
2009-12-23 16:06:00,65.003,65.003,64.981,64.993,56730000.0
2009-12-23 16:08:00,64.995,65.004,64.984,64.996,32760000.0
2009-12-23 16:09:00,64.997,65.006,64.988,65.006,40530000.0
2009-12-23 16:10:00,65.0,65.014,64.995,65.007,29860000.0
2009-12-23 16:11:00,64.997,65.0,64.978,64.99,31640000.0
2009-12-23 16:12:00,64.99,64.99,64.967,64.984,47200000.0
2009-12-23 16:13:00,64.984,64.984,64.963,64.974,84600000.0
2009-12-23 16:14:00,64.989,64.993,64.98,64.989,98460000.0
2009-12-23 16:15:00,64.997,65.002,64.984,64.987,63510000.0
2009-12-23 16:16:00,64.979,64.995,64.979,64.995,69610000.0
2009-12-23 16:17:00,64.988,64.991,64.961,64.977,112200000.0
2009-12-23 16:18:00,64.987,64.987,64.978,64.986,115000000.0
2009-12-23 16:19:00,64.991,64.995,64.981,64.981,155310000.0
2009-12-23 16:20:00,64.978,64.987,64.972,64.976,115910000.0
2009-12-23 16:21:00,64.986,64.993,64.983,64.989,114410000.0
2009-12-23 16:22:00,64.979,64.986,64.979,64.98,69570000.0
2009-12-23 16:23:00,64.97,64.987,64.97,64.987,98910000.0
2009-12-23 16:24:00,64.99,64.99,64.943,64.958,66760000.0
2009-12-23 16:25:00,64.972,64.992,64.966,64.992,84570000.0
2009-12-23 16:26:00,64.98,64.996,64.98,64.983,68500000.0
2009-12-23 16:27:00,64.993,64.996,64.985,64.99,16160000.0
2009-12-23 16:28:00,64.989,65.003,64.989,64.994,54120000.0
2009-12-23 16:29:00,65.007,65.021,65.002,65.01,61450000.0
2009-12-23 16:30:00,65.016,65.016,64.999,65.016,83000000.0
2009-12-23 16:31:00,65.011,65.026,65.011,65.026,80840000.0
2009-12-23 16:32:00,65.036,65.036,65.024,65.024,37940000.0
2009-12-23 16:33:00,65.03,65.033,65.021,65.028,79610000.0
2009-12-23 16:34:00,65.029,65.035,65.023,65.028,58030000.0
2009-12-23 16:35:00,65.032,65.043,65.032,65.039,78930000.0
2009-12-23 16:36:00,65.038,65.044,65.032,65.039,77670000.0
2009-12-23 16:37:00,65.029,65.029,65.015,65.025,35510000.0
2009-12-23 16:38:00,65.026,65.044,65.017,65.035,80390000.0
2009-12-23 16:39:00,65.059,65.069,65.046,65.049,58050000.0
2009-12-23 16:40:00,65.026,65.03,65.011,65.019,45340000.0
2009-12-23 16:41:00,65.01,65.021,65.01,65.016,45840000.0
2009-12-23 16:42:00,65.026,65.026,65.014,65.025,91780000.0
2009-12-23 16:43:00,65.028,65.035,65.022,65.03,106780000.0
2009-12-23 16:44:00,65.023,65.034,65.022,65.028,138230000.0
2009-12-23 16:45:00,65.043,65.043,65.024,65.039,74600000.0
2009-12-23 16:46:00,65.029,65.033,65.024,65.029,66850000.0
2009-12-23 16:47:00,65.037,65.043,65.025,65.038,32850000.0
2009-12-23 16:48:00,65.056,65.076,65.046,65.076,52650000.0
2009-12-23 16:49:00,65.059,65.072,65.058,65.06,55030000.0
2009-12-23 16:50:00,65.067,65.067,65.05,65.05,137090000.0
2009-12-23 16:51:00,65.048,65.063,65.043,65.063,60730000.0
2009-12-23 16:52:00,65.059,65.064,65.054,65.058,39630000.0
2009-12-23 16:53:00,65.061,65.073,65.058,65.058,33910000.0
2009-12-23 16:54:00,65.078,65.1,65.074,65.074,18060000.0
2009-12-23 16:55:00,65.076,65.076,65.062,65.069,75380000.0
2009-12-23 16:56:00,65.082,65.096,65.082,65.087,61030000.0
2009-12-23 16:57:00,65.091,65.091,65.068,65.073,111980000.0
2009-12-23 16:58:00,65.074,65.102,65.074,65.096,126210000.0
2009-12-23 16:59:00,65.094,65.094,65.075,65.086,69520000.0
2009-12-23 17:00:00,65.063,65.066,64.921,64.921,120920000.0
2009-12-23 17:01:00,64.932,64.979,64.921,64.974,98800000.0
2009-12-23 17:02:00,64.969,64.969,64.936,64.955,95940000.0
2009-12-23 17:03:00,64.966,64.972,64.955,64.956,60390000.0
2009-12-23 17:04:00,64.953,64.953,64.893,64.894,43340000.0
2009-12-23 17:05:00,64.883,64.909,64.853,64.866,29140000.0
2009-12-23 17:06:00,64.864,64.864,64.806,64.821,48690000.0
2009-12-23 17:07:00,64.826,64.881,64.818,64.881,31030000.0
2009-12-23 17:08:00,64.886,64.896,64.867,64.871,35690000.0
2009-12-23 17:09:00,64.885,64.908,64.865,64.865,52550000.0
2009-12-23 17:10:00,64.867,64.876,64.864,64.876,83370000.0
2009-12-23 17:11:00,64.88,64.884,64.871,64.871,105280000.0
2009-12-23 17:12:00,64.887,64.894,64.876,64.894,62690000.0
2009-12-23 17:13:00,64.9,64.915,64.9,64.915,85680000.0
2009-12-23 17:14:00,64.896,64.901,64.885,64.887,104590000.0
2009-12-23 17:15:00,64.885,64.887,64.863,64.872,108070000.0
2009-12-23 17:16:00,64.857,64.867,64.848,64.859,164760000.0
2009-12-23 17:17:00,64.853,64.872,64.853,64.857,120500000.0
2009-12-23 17:18:00,64.87,64.878,64.856,64.873,104690000.0
2009-12-23 17:19:00,64.875,64.875,64.855,64.868,59230000.0
2009-12-23 17:20:00,64.869,64.872,64.851,64.851,96350000.0
2009-12-23 17:21:00,64.855,64.855,64.833,64.849,77700000.0
2009-12-23 17:22:00,64.835,64.835,64.819,64.819,86110000.0
2009-12-23 17:23:00,64.829,64.833,64.823,64.823,69060000.0
2009-12-23 17:24:00,64.841,64.843,64.822,64.822,13370000.0
2009-12-23 17:25:00,64.831,64.845,64.831,64.845,43780000.0
2009-12-23 17:26:00,64.838,64.842,64.824,64.824,29310000.0
2009-12-23 17:27:00,64.827,64.827,64.815,64.819,37660000.0
2009-12-23 17:28:00,64.821,64.839,64.816,64.836,55280000.0
2009-12-23 17:29:00,64.823,64.85,64.823,64.84,75740000.0
2009-12-23 17:30:00,64.863,64.863,64.816,64.83,101930000.0
2009-12-23 17:31:00,64.826,64.832,64.809,64.809,66930000.0
2009-12-23 17:32:00,64.814,64.818,64.789,64.8,73420000.0
2009-12-23 17:33:00,64.821,64.821,64.797,64.799,109130000.0
2009-12-23 17:34:00,64.804,64.83,64.804,64.809,108760000.0
2009-12-23 17:35:00,64.81,64.822,64.81,64.818,162570000.0
2009-12-23 17:36:00,64.833,64.833,64.805,64.807,110090000.0
2009-12-23 17:37:00,64.8,64.83,64.8,64.818,108330000.0
2009-12-23 17:38:00,64.829,64.837,64.822,64.83,57720000.0
2009-12-23 17:39:00,64.833,64.833,64.815,64.818,103880000.0
2009-12-23 17:40:00,64.836,64.845,64.832,64.837,79010000.0
2009-12-23 17:41:00,64.837,64.842,64.826,64.827,86030000.0
2009-12-23 17:42:00,64.844,64.844,64.816,64.832,64370000.0
2009-12-23 17:43:00,64.81,64.813,64.804,64.808,17090000.0
2009-12-23 17:44:00,64.804,64.823,64.804,64.817,98470000.0
2009-12-23 17:45:00,64.846,64.846,64.827,64.83,77830000.0
2009-12-23 17:46:00,64.826,64.832,64.813,64.82,82390000.0
2009-12-23 17:47:00,64.808,64.826,64.805,64.826,73110000.0
2009-12-23 17:48:00,64.84,64.84,64.828,64.834,10750000.0
2009-12-23 17:49:00,64.832,64.861,64.832,64.854,85170000.0
2009-12-23 17:50:00,64.862,64.893,64.861,64.886,66810000.0
2009-12-23 17:51:00,64.889,64.889,64.856,64.874,15620000.0
2009-12-23 17:52:00,64.868,64.877,64.862,64.867,87710000.0
2009-12-23 17:53:00,64.868,64.879,64.863,64.879,67960000.0
2009-12-23 17:54:00,64.88,64.886,64.845,64.853,12810000.0
2009-12-23 17:55:00,64.87,64.872,64.853,64.868,43110000.0
2009-12-23 17:56:00,64.866,64.867,64.853,64.867,27090000.0
2009-12-23 17:57:00,64.866,64.875,64.859,64.875,35910000.0
2009-12-23 17:58:00,64.877,64.893,64.872,64.872,50040000.0
2009-12-23 17:59:00,64.879,64.879,64.837,64.857,77330000.0
2009-12-23 18:00:00,64.855,64.865,64.848,64.865,99900000.0
2009-12-23 18:01:00,64.85,64.866,64.85,64.856,66060000.0
2009-12-23 18:02:00,64.856,64.874,64.847,64.874,72530000.0
2009-12-23 18:03:00,64.876,64.876,64.86,64.86,99200000.0
2009-12-23 18:04:00,64.868,64.873,64.861,64.873,110790000.0
2009-12-23 18:05:00,64.878,64.894,64.878,64.889,156020000.0
2009-12-23 18:06:00,64.907,64.913,64.886,64.911,126370000.0
2009-12-23 18:07:00,64.913,64.913,64.883,64.892,107660000.0
2009-12-23 18:08:00,64.894,64.894,64.884,64.889,60790000.0
2009-12-23 18:09:00,64.886,64.886,64.873,64.879,101910000.0
2009-12-23 18:10:00,64.883,64.883,64.858,64.87,77160000.0
2009-12-23 18:11:00,64.873,64.893,64.873,64.878,84090000.0
2009-12-23 18:12:00,64.882,64.895,64.882,64.889,61700000.0
2009-12-23 18:13:00,64.865,64.887,64.863,64.887,8080000.0
2009-12-23 18:14:00,64.899,64.906,64.899,64.906,28610000.0
2009-12-23 18:15:00,64.916,64.916,64.909,64.909,34250000.0
2009-12-23 18:16:00,64.917,64.922,64.905,64.909,52890000.0
2009-12-23 18:17:00,64.916,64.916,64.884,64.898,78140000.0
2009-12-23 18:18:00,64.904,64.904,64.89,64.897,96710000.0
2009-12-23 18:19:00,64.9,64.916,64.9,64.906,63460000.0
2009-12-23 18:20:00,64.918,64.925,64.917,64.918,77660000.0
2009-12-23 18:21:00,64.925,64.925,64.911,64.92,108440000.0
2009-12-23 18:22:00,64.9,64.906,64.899,64.906,112830000.0
2009-12-23 18:23:00,64.922,64.939,64.922,64.937,156980000.0
2009-12-23 18:24:00,64.948,64.958,64.938,64.946,116420000.0
2009-12-23 18:25:00,64.948,64.949,64.933,64.948,108250000.0
2009-12-23 18:26:00,64.946,64.951,64.937,64.94,56630000.0
2009-12-23 18:27:00,64.959,64.964,64.952,64.952,101000000.0
2009-12-23 18:28:00,64.938,64.954,64.935,64.947,74300000.0
2009-12-23 18:29:00,64.945,64.945,64.933,64.937,79950000.0
2009-12-23 18:30:00,64.946,64.946,64.932,64.945,68770000.0
2009-12-23 18:31:00,64.938,64.943,64.935,64.938,19600000.0
2009-12-23 18:32:00,64.918,64.948,64.918,64.946,71580000.0
2009-12-23 18:33:00,64.948,64.953,64.935,64.953,104720000.0
2009-12-23 18:34:00,64.957,64.963,64.949,64.963,116870000.0
2009-12-23 18:35:00,64.969,64.982,64.961,64.976,154040000.0
2009-12-23 18:36:00,64.983,64.983,64.962,64.968,118150000.0
2009-12-23 18:37:00,64.971,64.993,64.971,64.987,107380000.0
2009-12-23 18:38:00,64.977,64.984,64.974,64.979,63400000.0
2009-12-23 18:39:00,65.004,65.004,64.953,64.953,103530000.0
2009-12-23 18:40:00,64.955,64.96,64.939,64.949,73030000.0
2009-12-23 18:41:00,64.963,64.993,64.963,64.987,85430000.0
2009-12-23 18:42:00,65.003,65.003,64.972,64.972,69990000.0
2009-12-23 18:43:00,64.974,64.985,64.967,64.985,13150000.0
2009-12-23 18:44:00,64.978,64.986,64.971,64.986,64690000.0
2009-12-23 18:45:00,64.984,64.984,64.979,64.98,7820000.0
2009-12-23 18:46:00,64.973,64.973,64.952,64.967,106030000.0
2009-12-23 18:47:00,64.964,64.967,64.957,64.967,151460000.0
2009-12-23 18:48:00,64.854,64.944,64.854,64.944,107220000.0
2009-12-23 18:49:00,64.946,64.964,64.938,64.964,108000000.0
2009-12-23 18:50:00,64.959,64.976,64.959,64.976,66430000.0
2009-12-23 18:51:00,64.991,64.991,64.964,64.969,97430000.0
2009-12-23 18:52:00,64.955,64.955,64.941,64.941,73250000.0
2009-12-23 18:53:00,64.948,64.955,64.943,64.947,83970000.0
2009-12-23 18:54:00,64.957,64.958,64.951,64.958,60800000.0
2009-12-23 18:55:00,64.954,64.954,64.943,64.954,12210000.0
2009-12-23 18:56:00,64.948,64.95,64.947,64.948,69980000.0
2009-12-23 18:57:00,64.974,64.974,64.945,64.95,54730000.0
2009-12-23 18:58:00,64.953,64.953,64.926,64.932,125190000.0
2009-12-23 18:59:00,64.932,64.954,64.932,64.954,125970000.0
2009-12-23 19:00:00,64.965,64.965,64.935,64.956,64930000.0
2009-12-23 19:01:00,64.948,64.95,64.945,64.949,110830000.0
2009-12-23 19:02:00,64.967,64.967,64.96,64.961,101390000.0
2009-12-23 19:03:00,64.965,64.965,64.945,64.958,93850000.0
2009-12-23 19:04:00,64.948,64.951,64.915,64.929,52450000.0
2009-12-23 19:05:00,64.927,64.934,64.921,64.926,44400000.0
2009-12-23 19:06:00,64.937,64.947,64.934,64.938,27670000.0
2009-12-23 19:08:00,64.92,64.936,64.92,64.935,32650000.0
2009-12-23 19:09:00,64.946,64.946,64.94,64.94,37660000.0
2009-12-23 19:10:00,64.923,64.941,64.923,64.937,51810000.0
2009-12-23 19:12:00,64.948,64.95,64.931,64.946,102420000.0
2009-12-23 19:13:00,64.955,64.962,64.935,64.962,72860000.0
2009-12-23 19:14:00,64.951,64.98,64.951,64.976,85000000.0
2009-12-23 19:15:00,65.005,65.005,64.968,64.97,119400000.0
2009-12-23 19:16:00,64.968,64.972,64.962,64.962,115150000.0
2009-12-23 19:17:00,64.963,64.963,64.943,64.943,175090000.0
2009-12-23 19:18:00,64.95,64.95,64.893,64.893,134410000.0
2009-12-23 19:19:00,64.918,64.939,64.914,64.936,116810000.0
2009-12-23 19:20:00,64.908,64.924,64.906,64.924,67510000.0
2009-12-23 19:21:00,64.916,64.916,64.9,64.916,91140000.0
2009-12-23 19:22:00,64.913,64.924,64.913,64.92,76380000.0
2009-12-23 19:23:00,64.941,64.966,64.939,64.953,83820000.0
2009-12-23 19:24:00,64.954,64.954,64.932,64.949,68440000.0
2009-12-23 19:25:00,64.93,64.941,64.925,64.941,11090000.0
2009-12-23 19:26:00,64.922,64.947,64.922,64.924,101770000.0
2009-12-23 19:27:00,64.925,64.931,64.906,64.931,57280000.0
2009-12-23 19:28:00,64.914,64.914,64.741,64.894,40670000.0
2009-12-23 19:29:00,64.809,64.926,64.809,64.913,32910000.0
2009-12-23 19:30:00,64.909,64.923,64.903,64.903,44580000.0
2009-12-23 19:31:00,64.916,64.921,64.903,64.916,32520000.0
2009-12-23 19:32:00,64.91,64.923,64.904,64.923,37420000.0
2009-12-23 19:33:00,64.925,64.929,64.911,64.911,49910000.0
2009-12-23 19:34:00,64.914,64.917,64.861,64.861,89650000.0
2009-12-23 19:35:00,64.905,64.905,64.874,64.874,103470000.0
2009-12-23 19:36:00,64.902,64.902,64.876,64.887,66210000.0
2009-12-23 19:38:00,64.874,64.908,64.874,64.905,114170000.0
2009-12-23 19:39:00,64.913,64.913,64.884,64.892,125780000.0
2009-12-23 19:40:00,64.887,64.895,64.879,64.886,164330000.0
2009-12-23 19:41:00,64.898,64.903,64.892,64.903,120690000.0
2009-12-23 19:42:00,64.914,64.914,64.883,64.898,109760000.0
2009-12-23 19:43:00,64.892,64.915,64.892,64.915,63610000.0
2009-12-23 19:44:00,64.903,64.913,64.903,64.909,101420000.0
2009-12-23 19:45:00,64.917,64.917,64.91,64.917,74310000.0
2009-12-23 19:46:00,64.908,64.924,64.907,64.916,82940000.0
2009-12-23 19:47:00,64.91,64.924,64.905,64.924,66750000.0
2009-12-23 19:48:00,64.939,64.939,64.918,64.918,6430000.0
2009-12-23 19:49:00,64.918,64.925,64.904,64.925,128420000.0
2009-12-23 19:50:00,64.919,64.932,64.915,64.918,93280000.0
2009-12-23 19:51:00,64.944,64.944,64.915,64.922,73040000.0
2009-12-23 19:52:00,64.926,64.934,64.914,64.928,88950000.0
2009-12-23 19:53:00,64.937,64.939,64.931,64.938,85230000.0
2009-12-23 19:54:00,64.947,64.954,64.899,64.904,69300000.0
2009-12-23 19:55:00,64.901,64.915,64.901,64.915,22190000.0
2009-12-23 19:56:00,64.917,64.917,64.911,64.915,74860000.0
2009-12-23 19:57:00,64.922,64.922,64.896,64.9,53680000.0
2009-12-23 19:58:00,64.89,64.898,64.89,64.89,99280000.0
2009-12-23 19:59:00,64.904,64.904,64.876,64.881,113580000.0
2009-12-23 20:00:00,64.874,64.901,64.874,64.884,79690000.0
2009-12-23 20:02:00,64.864,64.885,64.86,64.885,16790000.0
2009-12-23 20:03:00,64.899,64.899,64.88,64.882,8530000.0
2009-12-23 20:04:00,64.881,64.892,64.874,64.888,54560000.0
2009-12-23 20:05:00,64.896,64.898,64.89,64.898,47420000.0
2009-12-23 20:06:00,64.913,64.913,64.888,64.893,62910000.0
2009-12-23 20:07:00,64.899,64.899,64.889,64.889,4740000.0
2009-12-23 20:09:00,64.905,64.905,64.899,64.901,4880000.0
2009-12-23 20:10:00,64.903,64.937,64.903,64.937,14760000.0
2009-12-23 20:11:00,64.946,64.946,64.931,64.931,68300000.0
2009-12-23 20:12:00,64.949,64.953,64.938,64.949,15410000.0
2009-12-23 20:13:00,64.932,64.939,64.927,64.939,22010000.0
2009-12-23 20:14:00,64.935,64.951,64.93,64.951,46510000.0
2009-12-23 20:15:00,64.953,64.969,64.936,64.967,97740000.0
2009-12-23 20:16:00,64.961,64.983,64.961,64.961,91110000.0
2009-12-23 20:17:00,64.975,64.98,64.969,64.98,10550000.0
2009-12-23 20:18:00,64.993,64.993,64.973,64.979,75190000.0
2009-12-23 20:19:00,64.97,64.983,64.964,64.976,65330000.0
2009-12-23 20:20:00,64.966,64.971,64.953,64.959,15220000.0
2009-12-23 20:21:00,64.963,64.963,64.953,64.957,8830000.0
2009-12-23 20:22:00,64.942,64.954,64.942,64.948,58120000.0
2009-12-23 20:23:00,64.953,64.961,64.952,64.958,11450000.0
2009-12-23 20:24:00,64.967,64.967,64.959,64.959,57430000.0
2009-12-23 20:25:00,64.961,64.967,64.96,64.967,37810000.0
2009-12-23 20:27:00,64.976,64.976,64.953,64.96,22610000.0
2009-12-23 20:28:00,64.962,64.966,64.955,64.955,5450000.0
2009-12-23 20:29:00,64.959,64.964,64.952,64.96,57500000.0
2009-12-23 20:30:00,64.965,64.965,64.944,64.954,104360000.0
2009-12-23 20:31:00,64.963,64.981,64.963,64.967,119810000.0
2009-12-23 20:32:00,64.976,64.976,64.961,64.967,74030000.0
2009-12-23 20:33:00,64.976,64.976,64.964,64.97,116630000.0
2009-12-23 20:34:00,64.968,64.977,64.968,64.977,4880000.0
2009-12-23 20:35:00,64.966,64.981,64.964,64.979,11280000.0
2009-12-23 20:36:00,64.98,64.993,64.973,64.987,13710000.0
2009-12-23 20:37:00,64.98,64.998,64.973,64.98,44200000.0
2009-12-23 20:38:00,64.981,64.996,64.981,64.996,27850000.0
2009-12-23 20:39:00,65.0,65.0,64.978,64.983,39870000.0
2009-12-23 20:40:00,64.98,64.985,64.98,64.985,5330000.0
2009-12-23 20:41:00,64.972,64.988,64.972,64.978,36350000.0
2009-12-23 20:42:00,64.992,64.992,64.973,64.986,38580000.0
2009-12-23 20:43:00,64.971,64.985,64.971,64.978,90160000.0
2009-12-23 20:44:00,64.977,64.983,64.977,64.979,8270000.0
2009-12-23 20:45:00,64.997,64.997,64.982,64.987,63360000.0
2009-12-23 20:46:00,64.969,64.984,64.969,64.977,81390000.0
2009-12-23 20:48:00,65.003,65.003,64.981,64.99,103020000.0
2009-12-23 20:49:00,64.986,64.991,64.983,64.99,12960000.0
2009-12-23 20:50:00,64.988,65.006,64.988,65.001,130600000.0
2009-12-23 20:51:00,65.015,65.015,64.997,65.005,13530000.0
2009-12-23 20:52:00,65.008,65.013,65.003,65.009,72330000.0
2009-12-23 20:54:00,65.025,65.025,65.003,65.008,69900000.0
2009-12-23 20:56:00,64.999,64.999,64.992,64.993,12980000.0
2009-12-23 20:57:00,65.011,65.016,65.001,65.001,108780000.0
2009-12-23 20:58:00,64.981,65.001,64.981,65.001,73720000.0
2009-12-23 20:59:00,65.007,65.009,64.997,64.999,110780000.0
2009-12-23 21:00:00,64.997,65.006,64.991,65.001,135910000.0
2009-12-23 21:02:00,65.003,65.003,64.994,65.003,109570000.0
2009-12-23 21:03:00,65.011,65.011,64.999,65.005,57610000.0
2009-12-23 21:04:00,64.996,65.01,64.996,65.003,24100000.0
2009-12-23 21:05:00,64.996,65.015,64.996,65.015,51830000.0
2009-12-23 21:06:00,65.017,65.017,65.007,65.008,111630000.0
2009-12-23 21:09:00,65.018,65.018,65.01,65.01,9020000.0
2009-12-23 21:10:00,64.995,65.008,64.992,65.001,114040000.0
2009-12-23 21:11:00,64.987,64.989,64.979,64.979,84200000.0
2009-12-23 21:12:00,65.007,65.008,64.988,64.992,101750000.0
2009-12-23 21:13:00,64.983,64.999,64.983,64.997,113340000.0
2009-12-23 21:14:00,64.995,64.998,64.989,64.989,52600000.0
2009-12-23 21:15:00,64.991,64.997,64.983,64.997,134530000.0
2009-12-23 21:16:00,64.982,64.997,64.982,64.997,93670000.0
2009-12-23 21:17:00,64.983,65.004,64.983,65.004,64310000.0
2009-12-23 21:18:00,65.004,65.011,64.987,64.999,119600000.0
2009-12-23 21:20:00,64.998,65.005,64.998,65.003,102430000.0
2009-12-23 21:21:00,65.003,65.005,64.991,65.005,109350000.0
2009-12-23 21:22:00,65.005,65.01,64.998,64.999,71890000.0
2009-12-23 21:23:00,64.997,64.999,64.995,64.995,57760000.0
2009-12-23 21:24:00,65.013,65.013,65.0,65.0,63610000.0
2009-12-23 21:25:00,64.998,65.004,64.998,65.004,6200000.0
2009-12-23 21:27:00,65.005,65.005,64.991,65.003,78650000.0
2009-12-23 21:28:00,65.008,65.013,65.001,65.009,48370000.0
2009-12-23 21:29:00,65.007,65.01,65.006,65.007,55320000.0
2009-12-23 21:30:00,65.015,65.017,65.007,65.007,112430000.0
2009-12-23 21:32:00,65.01,65.017,65.01,65.017,77380000.0
2009-12-23 21:33:00,65.026,65.026,65.013,65.017,50060000.0
2009-12-23 21:34:00,65.015,65.015,65.008,65.015,50070000.0
2009-12-23 21:35:00,65.029,65.033,65.02,65.033,85710000.0
2009-12-23 21:36:00,65.04,65.041,65.014,65.019,145340000.0
2009-12-23 21:37:00,65.025,65.025,65.016,65.017,102110000.0
2009-12-23 21:38:00,65.027,65.037,65.027,65.028,127780000.0
2009-12-23 21:39:00,65.021,65.034,65.021,65.034,95780000.0
2009-12-23 21:40:00,65.022,65.035,65.022,65.035,98070000.0
2009-12-23 21:42:00,65.043,65.043,65.025,65.028,86240000.0
2009-12-23 21:43:00,65.026,65.036,65.02,65.036,65270000.0
2009-12-23 21:45:00,65.045,65.045,65.027,65.036,58270000.0
2009-12-23 21:46:00,65.018,65.033,65.016,65.025,104140000.0
2009-12-23 21:47:00,65.027,65.043,65.027,65.037,134720000.0
2009-12-23 21:48:00,65.047,65.047,65.04,65.041,141060000.0
2009-12-23 21:49:00,65.037,65.039,65.034,65.036,90970000.0
2009-12-23 21:50:00,65.048,65.057,65.036,65.057,83290000.0
2009-12-23 21:51:00,65.061,65.072,65.047,65.068,124820000.0
2009-12-23 21:52:00,65.049,65.063,65.049,65.058,119920000.0
2009-12-23 21:53:00,65.071,65.083,65.064,65.078,123190000.0
2009-12-23 21:54:00,65.065,65.072,65.063,65.072,68920000.0
2009-12-23 21:55:00,65.062,65.084,65.062,65.075,73710000.0
2009-12-23 21:56:00,65.055,65.079,65.055,65.077,68710000.0
2009-12-23 21:57:00,65.085,65.095,65.078,65.095,154470000.0
2009-12-23 21:58:00,65.078,65.083,65.061,65.078,176220000.0
2009-12-23 21:59:00,65.072,65.098,65.072,65.086,102420000.0
2009-12-23 22:00:00,65.096,65.096,65.072,65.08,93050000.0
2009-12-23 22:01:00,65.085,65.093,65.069,65.077,108130000.0
2009-12-23 22:02:00,65.071,65.076,65.068,65.074,92020000.0
2009-12-23 22:03:00,65.074,65.074,65.026,65.026,85580000.0
2009-12-23 22:04:00,65.034,65.07,65.034,65.07,136850000.0
2009-12-23 22:05:00,65.065,65.074,65.055,65.062,169270000.0
2009-12-23 22:06:00,65.077,65.077,65.052,65.053,96230000.0
2009-12-23 22:08:00,65.055,65.06,65.044,65.044,119830000.0
2009-12-23 22:09:00,65.07,65.07,65.047,65.067,85900000.0
2009-12-23 22:10:00,65.06,65.083,65.06,65.077,63470000.0
2009-12-23 22:11:00,65.072,65.091,65.072,65.085,72650000.0
2009-12-23 22:12:00,65.098,65.098,65.072,65.098,119210000.0
2009-12-23 22:13:00,65.092,65.096,65.077,65.09,75770000.0
2009-12-23 22:14:00,65.091,65.104,65.084,65.104,127170000.0
2009-12-23 22:15:00,65.108,65.108,65.076,65.086,56450000.0
2009-12-23 22:16:00,65.079,65.094,65.079,65.094,117650000.0
2009-12-23 22:17:00,65.096,65.096,65.081,65.094,90850000.0
2009-12-23 22:18:00,65.102,65.102,65.085,65.098,103620000.0
2009-12-23 22:19:00,65.082,65.091,65.082,65.085,82840000.0
2009-12-23 22:21:00,65.104,65.106,65.099,65.099,74880000.0
2009-12-23 22:22:00,65.084,65.084,65.052,65.067,103390000.0
2009-12-23 22:23:00,65.052,65.064,65.052,65.056,92010000.0
2009-12-23 22:24:00,65.063,65.063,65.045,65.057,104290000.0
2009-12-23 22:25:00,65.051,65.066,65.044,65.057,78040000.0
2009-12-23 22:27:00,65.062,65.062,65.045,65.047,99360000.0
2009-12-23 22:28:00,65.027,65.047,65.027,65.047,72210000.0
2009-12-23 22:30:00,65.064,65.065,65.051,65.065,100080000.0
2009-12-23 22:31:00,65.057,65.063,65.051,65.063,123610000.0
2009-12-23 22:32:00,65.046,65.055,65.043,65.048,59840000.0
2009-12-23 22:33:00,65.06,65.06,65.054,65.054,5670000.0
2009-12-23 22:34:00,65.051,65.062,65.051,65.058,82190000.0
2009-12-23 22:36:00,65.067,65.067,65.05,65.05,95690000.0
2009-12-23 22:37:00,65.048,65.051,65.032,65.051,84240000.0
2009-12-23 22:38:00,65.048,65.055,65.047,65.049,68660000.0
2009-12-23 22:39:00,65.056,65.063,65.046,65.063,71720000.0
2009-12-23 22:41:00,65.064,65.064,65.047,65.047,101480000.0
2009-12-23 22:42:00,65.07,65.071,65.052,65.065,116610000.0
2009-12-23 22:43:00,65.056,65.067,65.053,65.053,9010000.0
2009-12-23 22:44:00,65.062,65.063,65.052,65.058,139750000.0
2009-12-23 22:45:00,65.074,65.074,65.039,65.058,73640000.0
2009-12-23 22:46:00,65.05,65.071,65.043,65.056,104290000.0
2009-12-23 22:48:00,65.064,65.064,65.045,65.049,70720000.0
2009-12-23 22:49:00,65.06,65.06,65.044,65.044,5110000.0
2009-12-23 22:50:00,65.055,65.055,65.043,65.052,103710000.0
2009-12-23 22:51:00,65.064,65.068,65.054,65.057,66940000.0
2009-12-23 22:53:00,65.051,65.064,65.044,65.064,84030000.0
2009-12-23 22:54:00,65.066,65.071,65.052,65.067,60500000.0
2009-12-23 22:55:00,65.061,65.075,65.06,65.075,107440000.0
2009-12-23 22:56:00,65.088,65.088,65.077,65.079,65040000.0
2009-12-23 22:57:00,65.084,65.087,65.08,65.08,87740000.0
2009-12-23 22:58:00,65.086,65.088,65.08,65.08,104500000.0
2009-12-23 22:59:00,65.076,65.076,65.053,65.074,93430000.0
2009-12-23 23:00:00,65.086,65.089,65.078,65.078,79280000.0
2009-12-23 23:01:00,65.059,65.07,65.049,65.064,83100000.0
2009-12-23 23:02:00,65.064,65.066,65.05,65.066,59880000.0
2009-12-23 23:03:00,65.082,65.082,65.053,65.061,93120000.0
2009-12-23 23:04:00,65.065,65.066,65.053,65.062,74410000.0
2009-12-23 23:05:00,65.054,65.057,65.053,65.053,99510000.0
2009-12-23 23:06:00,65.071,65.078,65.068,65.069,100730000.0
2009-12-23 23:07:00,65.059,65.066,65.059,65.065,91170000.0
2009-12-23 23:08:00,65.048,65.049,65.047,65.048,60200000.0
2009-12-23 23:09:00,65.074,65.074,65.055,65.058,45350000.0
2009-12-23 23:10:00,65.039,65.047,65.039,65.044,116250000.0
2009-12-23 23:11:00,65.036,65.04,65.034,65.037,140580000.0
2009-12-23 23:12:00,65.056,65.057,65.05,65.051,80980000.0
2009-12-23 23:13:00,65.051,65.066,65.051,65.057,86190000.0
2009-12-23 23:14:00,65.068,65.076,65.061,65.061,96900000.0
2009-12-23 23:15:00,65.068,65.068,65.049,65.065,109550000.0
2009-12-23 23:16:00,65.058,65.074,65.058,65.074,101390000.0
2009-12-23 23:17:00,65.069,65.077,65.069,65.076,71530000.0
2009-12-23 23:18:00,65.095,65.095,65.081,65.081,50810000.0
2009-12-23 23:21:00,65.094,65.094,65.048,65.06,83080000.0
2009-12-23 23:24:00,65.075,65.075,65.068,65.068,55350000.0
2009-12-23 23:25:00,65.067,65.069,65.067,65.069,58300000.0
2009-12-23 23:26:00,65.051,65.067,65.051,65.067,82350000.0
2009-12-23 23:27:00,65.074,65.074,65.061,65.061,75110000.0
2009-12-23 23:28:00,65.066,65.066,65.056,65.056,65840000.0
2009-12-23 23:29:00,65.056,65.059,65.054,65.057,85640000.0
2009-12-23 23:30:00,65.075,65.076,65.068,65.068,58370000.0
2009-12-23 23:31:00,65.042,65.063,65.042,65.063,33490000.0
2009-12-23 23:32:00,65.051,65.075,65.051,65.064,71730000.0
2009-12-23 23:33:00,65.048,65.064,65.044,65.064,67560000.0
2009-12-23 23:34:00,65.041,65.063,65.041,65.057,80680000.0
2009-12-23 23:35:00,65.069,65.07,65.067,65.069,32900000.0
2009-12-23 23:36:00,65.058,65.06,65.057,65.058,113760000.0
2009-12-23 23:38:00,65.056,65.06,65.055,65.056,104580000.0
2009-12-23 23:39:00,65.059,65.059,65.017,65.036,52080000.0
2009-12-23 23:40:00,65.033,65.033,65.003,65.009,99520000.0
2009-12-23 23:41:00,65.005,65.014,65.001,65.014,88750000.0
2009-12-23 23:42:00,65.036,65.036,65.03,65.03,71920000.0
2009-12-23 23:44:00,65.011,65.024,65.004,65.024,30630000.0
2009-12-23 23:45:00,65.033,65.033,65.014,65.026,22000000.0
2009-12-23 23:46:00,65.004,65.026,65.004,65.026,17480000.0
2009-12-23 23:48:00,65.045,65.045,65.025,65.037,57050000.0
2009-12-23 23:50:00,65.046,65.046,65.039,65.04,113580000.0
2009-12-23 23:51:00,65.045,65.045,65.037,65.037,48060000.0
2009-12-23 23:53:00,65.038,65.039,65.037,65.038,62280000.0
2009-12-23 23:54:00,65.051,65.051,65.016,65.027,60970000.0
2009-12-23 23:55:00,65.009,65.01,65.006,65.008,94400000.0
2009-12-23 23:56:00,65.031,65.044,65.025,65.044,78850000.0
2009-12-23 23:57:00,65.064,65.064,65.018,65.044,118470000.0
2009-12-23 23:58:00,65.019,65.033,65.019,65.033,154610000.0
2009-12-23 23:59:00,65.04,65.063,65.014,65.043,45800000.0
2009-12-24 00:00:00,65.04,65.06,65.04,65.056,51690000.0
2009-12-24 00:01:00,65.038,65.039,65.035,65.037,36490000.0
2009-12-24 00:02:00,65.073,65.073,65.036,65.056,35210000.0
2009-12-24 00:03:00,65.062,65.062,65.032,65.056,39830000.0
2009-12-24 00:05:00,65.043,65.052,65.025,65.052,40410000.0
2009-12-24 00:06:00,65.075,65.075,65.037,65.074,69100000.0
2009-12-24 00:07:00,65.052,65.075,65.052,65.075,40500000.0
2009-12-24 00:08:00,65.079,65.088,65.079,65.088,64430000.0
2009-12-24 00:09:00,65.073,65.085,65.058,65.085,46120000.0
2009-12-24 00:10:00,65.06,65.079,65.056,65.076,49970000.0
2009-12-24 00:11:00,65.086,65.103,65.068,65.101,59880000.0
2009-12-24 00:12:00,65.11,65.11,65.055,65.087,80540000.0
2009-12-24 00:13:00,65.075,65.075,65.051,65.071,54430000.0
2009-12-24 00:15:00,65.095,65.095,65.086,65.086,39180000.0
2009-12-24 00:17:00,65.094,65.097,65.092,65.092,46830000.0
2009-12-24 00:18:00,65.083,65.083,65.064,65.071,102380000.0
2009-12-24 00:19:00,65.089,65.089,65.046,65.052,33650000.0
2009-12-24 00:20:00,65.086,65.09,65.068,65.084,48120000.0
2009-12-24 00:21:00,65.073,65.106,65.066,65.102,112300000.0
2009-12-24 00:22:00,65.107,65.117,65.091,65.117,91100000.0
2009-12-24 00:23:00,65.083,65.103,65.083,65.092,30290000.0
2009-12-24 00:24:00,65.074,65.093,65.074,65.093,35360000.0
2009-12-24 00:25:00,65.063,65.094,65.063,65.094,46940000.0
2009-12-24 00:26:00,65.099,65.11,65.071,65.102,118780000.0
2009-12-24 00:27:00,65.092,65.115,65.087,65.106,81760000.0
2009-12-24 00:29:00,65.081,65.101,65.081,65.101,55670000.0
2009-12-24 00:30:00,65.111,65.111,65.088,65.103,60550000.0
2009-12-24 00:31:00,65.08,65.102,65.08,65.102,115890000.0
2009-12-24 00:32:00,65.08,65.1,65.075,65.096,67650000.0
2009-12-24 00:33:00,65.118,65.118,65.108,65.108,85050000.0
2009-12-24 00:35:00,65.107,65.107,65.101,65.102,7140000.0
2009-12-24 00:36:00,65.068,65.069,65.066,65.068,93880000.0
2009-12-24 00:37:00,65.061,65.08,65.057,65.06,82130000.0
2009-12-24 00:38:00,65.05,65.076,65.025,65.056,93070000.0
2009-12-24 00:39:00,65.01,65.04,65.01,65.04,74800000.0
2009-12-24 00:40:00,65.008,65.034,65.008,65.012,91000000.0
2009-12-24 00:42:00,65.042,65.042,65.005,65.005,56390000.0
2009-12-24 00:43:00,65.034,65.034,65.004,65.033,92890000.0
2009-12-24 00:45:00,65.056,65.058,65.051,65.051,76350000.0
2009-12-24 00:46:00,65.035,65.035,65.013,65.013,71260000.0
2009-12-24 00:47:00,65.038,65.041,65.036,65.039,73100000.0
2009-12-24 00:48:00,65.057,65.058,65.049,65.049,82570000.0
2009-12-24 00:50:00,65.042,65.053,65.042,65.049,84570000.0
2009-12-24 00:54:00,65.05,65.05,65.006,65.044,68660000.0
2009-12-24 00:55:00,65.011,65.031,65.011,65.012,82770000.0
2009-12-24 00:56:00,65.002,65.024,65.002,65.002,89380000.0
2009-12-24 00:57:00,65.047,65.047,65.038,65.038,73490000.0
2009-12-24 00:58:00,65.003,65.031,65.003,65.005,22240000.0
2009-12-24 00:59:00,64.998,65.0,64.997,64.998,64880000.0
2009-12-24 01:00:00,65.035,65.035,65.008,65.018,55540000.0
2009-12-24 01:01:00,65.02,65.034,65.02,65.034,91400000.0
2009-12-24 01:02:00,65.036,65.044,65.025,65.036,94060000.0
2009-12-24 01:03:00,65.026,65.026,65.017,65.018,90710000.0
2009-12-24 01:04:00,65.029,65.043,65.029,65.036,51380000.0
2009-12-24 01:05:00,65.049,65.056,65.044,65.048,59610000.0
2009-12-24 01:06:00,65.037,65.051,65.033,65.047,87250000.0
2009-12-24 01:08:00,65.057,65.058,65.051,65.051,31610000.0
2009-12-24 01:09:00,65.04,65.047,65.04,65.047,77430000.0
2009-12-24 01:10:00,65.055,65.057,65.051,65.057,53840000.0
2009-12-24 01:11:00,65.057,65.057,65.049,65.049,72890000.0
2009-12-24 01:12:00,65.066,65.066,65.052,65.066,69080000.0
2009-12-24 01:13:00,65.059,65.064,65.052,65.057,35020000.0
2009-12-24 01:15:00,65.067,65.067,65.056,65.056,54190000.0
2009-12-24 01:17:00,65.051,65.07,65.051,65.066,44680000.0
2009-12-24 01:18:00,65.047,65.051,65.044,65.048,95750000.0
2009-12-24 01:19:00,65.047,65.05,65.047,65.049,94690000.0
2009-12-24 01:20:00,65.066,65.066,65.043,65.055,147000000.0
2009-12-24 01:21:00,65.055,65.055,65.045,65.051,76960000.0
2009-12-24 01:23:00,65.052,65.066,65.052,65.066,33560000.0
2009-12-24 01:24:00,65.056,65.056,65.049,65.049,45050000.0
2009-12-24 01:25:00,65.058,65.06,65.058,65.058,52990000.0
2009-12-24 01:26:00,65.067,65.067,65.058,65.058,138960000.0
2009-12-24 01:28:00,65.064,65.064,65.043,65.064,35700000.0
2009-12-24 01:29:00,65.063,65.074,65.063,65.074,33630000.0
2009-12-24 01:30:00,65.067,65.069,65.067,65.069,19900000.0
2009-12-24 01:32:00,65.051,65.064,65.051,65.064,57380000.0
2009-12-24 01:33:00,65.078,65.078,65.069,65.069,119360000.0
2009-12-24 01:34:00,65.068,65.068,65.068,65.068,2820000.0
2009-12-24 01:35:00,65.065,65.082,65.063,65.063,66430000.0
2009-12-24 01:36:00,65.085,65.085,65.051,65.067,123960000.0
2009-12-24 01:37:00,65.056,65.069,65.056,65.067,15630000.0
2009-12-24 01:38:00,65.063,65.063,65.046,65.057,110110000.0
2009-12-24 01:39:00,65.063,65.063,65.042,65.042,56990000.0
2009-12-24 01:40:00,65.05,65.05,65.007,65.011,46020000.0
2009-12-24 01:41:00,65.023,65.023,65.013,65.018,31450000.0
2009-12-24 01:42:00,65.017,65.017,65.009,65.009,45620000.0
2009-12-24 01:43:00,65.008,65.019,65.008,65.019,30520000.0
2009-12-24 01:44:00,65.004,65.004,64.993,64.998,40960000.0
2009-12-24 01:45:00,65.007,65.014,65.003,65.003,44940000.0
2009-12-24 01:46:00,65.018,65.025,65.011,65.025,90640000.0
2009-12-24 01:47:00,65.007,65.016,65.003,65.016,104100000.0
2009-12-24 01:48:00,65.006,65.006,64.997,64.997,65860000.0
2009-12-24 01:49:00,64.984,64.987,64.981,64.981,77160000.0
2009-12-24 01:50:00,64.994,65.013,64.994,65.006,107320000.0
2009-12-24 01:51:00,65.0,65.004,64.988,64.998,117430000.0
2009-12-24 01:52:00,64.99,65.003,64.99,64.993,165050000.0
2009-12-24 01:53:00,65.006,65.006,64.99,65.001,116270000.0
2009-12-24 01:54:00,65.025,65.025,65.01,65.01,111110000.0
2009-12-24 01:55:00,65.0,65.016,65.0,65.016,66200000.0
2009-12-24 01:56:00,65.007,65.016,65.001,65.008,103680000.0
2009-12-24 01:57:00,65.026,65.026,65.002,65.002,77060000.0
2009-12-24 01:58:00,64.992,65.005,64.992,65.003,86000000.0
2009-12-24 02:01:00,64.987,64.991,64.983,64.989,17690000.0
2009-12-24 02:02:00,64.995,64.999,64.991,64.999,68690000.0
2009-12-24 02:03:00,65.014,65.014,64.994,64.997,14080000.0
2009-12-24 02:04:00,64.983,65.003,64.983,64.991,68880000.0
2009-12-24 02:05:00,65.001,65.014,64.998,65.014,79640000.0
2009-12-24 02:06:00,65.007,65.008,65.0,65.008,55320000.0
2009-12-24 02:07:00,64.997,65.004,64.991,65.004,7520000.0
2009-12-24 02:08:00,65.016,65.018,65.008,65.01,143660000.0
2009-12-24 02:09:00,64.997,65.004,64.988,64.988,109230000.0
2009-12-24 02:10:00,64.995,64.996,64.989,64.989,98790000.0
2009-12-24 02:11:00,64.995,64.997,64.987,64.997,55940000.0
2009-12-24 02:12:00,64.989,64.993,64.982,64.982,89990000.0
2009-12-24 02:13:00,64.971,64.982,64.965,64.978,69340000.0
2009-12-24 02:14:00,64.967,64.974,64.954,64.974,82050000.0
2009-12-24 02:15:00,64.973,64.973,64.956,64.967,67040000.0
2009-12-24 02:16:00,64.964,64.97,64.956,64.967,18350000.0
2009-12-24 02:17:00,64.962,64.994,64.928,64.946,63200000.0
2009-12-24 02:18:00,64.985,64.985,64.948,64.973,87750000.0
2009-12-24 02:19:00,64.952,64.985,64.952,64.985,71580000.0
2009-12-24 02:20:00,64.945,64.983,64.945,64.983,75970000.0
2009-12-24 02:21:00,65.006,65.007,65.0,65.0,61300000.0
2009-12-24 02:22:00,64.977,64.991,64.974,64.979,19400000.0
2009-12-24 02:23:00,64.962,64.983,64.962,64.977,79570000.0
2009-12-24 02:24:00,64.972,64.985,64.972,64.985,63260000.0
2009-12-24 02:25:00,64.976,65.002,64.973,65.002,8270000.0
2009-12-24 02:26:00,64.997,65.012,64.992,65.007,64160000.0
2009-12-24 02:27:00,65.01,65.017,65.01,65.016,101310000.0
2009-12-24 02:29:00,65.022,65.034,65.014,65.034,74810000.0
2009-12-24 02:30:00,65.043,65.043,65.014,65.024,62700000.0
2009-12-24 02:31:00,65.024,65.029,65.011,65.024,13540000.0
2009-12-24 02:32:00,65.037,65.037,65.032,65.032,71810000.0
2009-12-24 02:33:00,65.031,65.031,65.026,65.026,2820000.0
2009-12-24 02:34:00,65.029,65.034,65.021,65.025,51340000.0
2009-12-24 02:35:00,65.037,65.051,65.034,65.051,42740000.0
2009-12-24 02:36:00,65.063,65.063,65.037,65.056,31190000.0
2009-12-24 02:37:00,65.058,65.061,65.043,65.05,40820000.0
2009-12-24 02:38:00,65.041,65.053,65.041,65.049,28190000.0
2009-12-24 02:39:00,65.064,65.064,65.043,65.048,29920000.0
2009-12-24 02:40:00,65.057,65.057,65.05,65.05,48180000.0
2009-12-24 02:41:00,65.041,65.053,65.041,65.048,77490000.0
2009-12-24 02:42:00,65.064,65.064,65.048,65.049,97810000.0
2009-12-24 02:43:00,65.06,65.064,65.052,65.058,65720000.0
2009-12-24 02:44:00,65.064,65.065,65.051,65.051,68490000.0
2009-12-24 02:45:00,65.075,65.075,65.044,65.048,108780000.0
2009-12-24 02:46:00,65.04,65.055,65.04,65.055,105150000.0
2009-12-24 02:47:00,65.046,65.066,65.04,65.056,158220000.0
2009-12-24 02:48:00,65.066,65.067,65.046,65.058,117920000.0
2009-12-24 02:49:00,65.068,65.073,65.052,65.073,101970000.0
2009-12-24 02:50:00,65.049,65.072,65.049,65.068,58750000.0
2009-12-24 02:51:00,65.058,65.065,65.053,65.058,94770000.0
2009-12-24 02:52:00,65.053,65.074,65.052,65.052,72490000.0
2009-12-24 02:53:00,65.059,65.073,65.05,65.05,81090000.0
2009-12-24 02:54:00,65.076,65.076,65.053,65.076,67510000.0
2009-12-24 02:55:00,65.076,65.092,65.073,65.09,11650000.0
2009-12-24 02:56:00,65.082,65.093,65.082,65.087,12210000.0
2009-12-24 02:57:00,65.098,65.103,65.087,65.097,48470000.0
2009-12-24 02:58:00,65.082,65.094,65.075,65.078,114160000.0
2009-12-24 02:59:00,65.092,65.112,65.092,65.108,112040000.0
2009-12-24 03:00:00,65.125,65.125,65.095,65.116,64680000.0
2009-12-24 03:01:00,65.128,65.145,65.124,65.145,120740000.0
2009-12-24 03:02:00,65.147,65.154,65.143,65.149,91390000.0
2009-12-24 03:03:00,65.139,65.144,65.12,65.12,97740000.0
2009-12-24 03:04:00,65.133,65.134,65.114,65.134,56100000.0
2009-12-24 03:05:00,65.137,65.141,65.132,65.141,39280000.0
2009-12-24 03:06:00,65.155,65.155,65.135,65.138,28930000.0
2009-12-24 03:07:00,65.133,65.153,65.133,65.153,38570000.0
2009-12-24 03:08:00,65.145,65.154,65.132,65.145,29170000.0
2009-12-24 03:09:00,65.156,65.156,65.134,65.153,32700000.0
2009-12-24 03:10:00,65.13,65.149,65.13,65.148,50390000.0
2009-12-24 03:11:00,65.14,65.153,65.14,65.141,87230000.0
2009-12-24 03:12:00,65.151,65.156,65.131,65.156,105630000.0
2009-12-24 03:13:00,65.148,65.164,65.144,65.155,67240000.0
2009-12-24 03:14:00,65.148,65.159,65.126,65.131,69390000.0
2009-12-24 03:15:00,65.141,65.141,65.112,65.136,104760000.0
2009-12-24 03:16:00,65.126,65.135,65.114,65.135,119400000.0
2009-12-24 03:17:00,65.123,65.143,65.123,65.143,156240000.0
2009-12-24 03:18:00,65.137,65.14,65.117,65.125,120420000.0
2009-12-24 03:19:00,65.123,65.123,65.101,65.123,106200000.0
2009-12-24 03:20:00,65.117,65.133,65.112,65.122,58560000.0
2009-12-24 03:21:00,65.116,65.122,65.104,65.109,95740000.0
2009-12-24 03:22:00,65.116,65.125,65.107,65.118,73660000.0
2009-12-24 03:23:00,65.129,65.132,65.127,65.127,87410000.0
2009-12-24 03:24:00,65.118,65.126,65.114,65.126,62190000.0
2009-12-24 03:25:00,65.116,65.133,65.111,65.133,14310000.0
2009-12-24 03:26:00,65.133,65.133,65.114,65.118,59040000.0
2009-12-24 03:27:00,65.133,65.133,65.114,65.128,94600000.0
2009-12-24 03:28:00,65.134,65.134,65.089,65.11,75890000.0
2009-12-24 03:29:00,65.09,65.102,65.082,65.082,81260000.0
2009-12-24 03:30:00,65.113,65.113,65.081,65.108,63810000.0
2009-12-24 03:31:00,65.099,65.099,65.08,65.083,9400000.0
2009-12-24 03:32:00,65.088,65.098,65.084,65.094,84280000.0
2009-12-24 03:33:00,65.106,65.106,65.091,65.091,65400000.0
2009-12-24 03:34:00,65.07,65.083,65.07,65.079,11640000.0
2009-12-24 03:35:00,65.087,65.094,65.073,65.094,115700000.0
2009-12-24 03:36:00,65.086,65.094,65.071,65.086,106700000.0
2009-12-24 03:37:00,65.082,65.082,65.047,65.047,58460000.0
2009-12-24 03:38:00,65.044,65.074,65.044,65.074,91920000.0
2009-12-24 03:39:00,65.084,65.085,65.071,65.079,70660000.0
2009-12-24 03:40:00,65.068,65.072,65.057,65.058,76470000.0
2009-12-24 03:41:00,65.063,65.063,65.043,65.063,63360000.0
2009-12-24 03:42:00,65.057,65.072,65.054,65.072,7890000.0
2009-12-24 03:43:00,65.071,65.077,65.071,65.075,103650000.0
2009-12-24 03:44:00,65.069,65.075,65.06,65.075,70730000.0
2009-12-24 03:45:00,65.086,65.086,65.063,65.074,78460000.0
2009-12-24 03:46:00,65.08,65.092,65.074,65.08,60300000.0
2009-12-24 03:47:00,65.101,65.102,65.082,65.09,12440000.0
2009-12-24 03:48:00,65.075,65.091,65.075,65.091,83240000.0
2009-12-24 03:49:00,65.092,65.095,65.075,65.095,66130000.0
2009-12-24 03:50:00,65.098,65.098,65.09,65.09,3380000.0
2009-12-24 03:51:00,65.091,65.103,65.081,65.081,61900000.0
2009-12-24 03:52:00,65.102,65.103,65.102,65.103,3190000.0
2009-12-24 03:53:00,65.081,65.103,65.081,65.103,80930000.0
2009-12-24 03:54:00,65.093,65.093,65.082,65.082,64350000.0
2009-12-24 03:56:00,65.079,65.08,65.077,65.08,59790000.0
2009-12-24 03:57:00,65.093,65.093,65.079,65.091,9960000.0
2009-12-24 03:58:00,65.095,65.097,65.09,65.097,61710000.0
2009-12-24 03:59:00,65.098,65.106,65.084,65.106,89660000.0
2009-12-24 04:00:00,65.114,65.114,65.093,65.105,64910000.0
2009-12-24 04:01:00,65.099,65.101,65.083,65.095,75130000.0
2009-12-24 04:02:00,65.088,65.096,65.081,65.096,63400000.0
2009-12-24 04:03:00,65.102,65.102,65.086,65.086,4880000.0
2009-12-24 04:04:00,65.088,65.101,65.087,65.09,103450000.0
2009-12-24 04:05:00,65.079,65.105,65.079,65.105,55140000.0
2009-12-24 04:06:00,65.105,65.105,65.084,65.093,86110000.0
2009-12-24 04:07:00,65.084,65.105,65.084,65.105,68720000.0
2009-12-24 04:08:00,65.082,65.097,65.078,65.078,80270000.0
2009-12-24 04:09:00,65.094,65.094,65.063,65.09,67330000.0
2009-12-24 04:10:00,65.051,65.072,65.043,65.065,13390000.0
2009-12-24 04:11:00,65.066,65.066,65.04,65.048,63410000.0
2009-12-24 04:12:00,65.061,65.063,65.035,65.036,12970000.0
2009-12-24 04:13:00,65.044,65.052,65.038,65.052,7520000.0
2009-12-24 04:14:00,65.049,65.056,65.049,65.05,58810000.0
2009-12-24 04:15:00,65.055,65.055,65.033,65.049,91970000.0
2009-12-24 04:16:00,65.055,65.057,65.034,65.057,65340000.0
2009-12-24 04:17:00,65.029,65.032,65.027,65.027,76540000.0
2009-12-24 04:18:00,65.056,65.056,65.036,65.055,62640000.0
2009-12-24 04:19:00,65.051,65.054,65.042,65.042,9810000.0
2009-12-24 04:20:00,65.048,65.056,65.035,65.056,59750000.0
2009-12-24 04:21:00,65.057,65.057,65.051,65.051,85030000.0
2009-12-24 04:22:00,65.041,65.054,65.041,65.047,67000000.0
2009-12-24 04:23:00,65.055,65.056,65.048,65.048,80460000.0
2009-12-24 04:24:00,65.055,65.055,65.034,65.044,61090000.0
2009-12-24 04:25:00,65.047,65.047,65.04,65.04,7930000.0
2009-12-24 04:26:00,65.046,65.051,65.034,65.038,69140000.0
2009-12-24 04:27:00,65.05,65.056,65.049,65.056,98000000.0
2009-12-24 04:28:00,65.046,65.054,65.031,65.045,99160000.0
2009-12-24 04:29:00,65.045,65.047,65.036,65.047,140790000.0
2009-12-24 04:30:00,65.042,65.042,65.021,65.033,108950000.0
2009-12-24 04:31:00,65.029,65.042,65.029,65.042,95310000.0
2009-12-24 04:32:00,65.027,65.035,65.02,65.035,59630000.0
2009-12-24 04:33:00,65.044,65.044,65.023,65.023,94790000.0
2009-12-24 04:34:00,65.032,65.047,65.032,65.039,69810000.0
2009-12-24 04:35:00,65.018,65.022,65.017,65.017,78250000.0
2009-12-24 04:36:00,65.038,65.046,65.033,65.039,60700000.0
2009-12-24 04:37:00,65.035,65.041,65.028,65.034,18120000.0
2009-12-24 04:38:00,65.02,65.043,65.02,65.043,84330000.0
2009-12-24 04:39:00,65.045,65.045,65.024,65.024,101460000.0
2009-12-24 04:41:00,65.045,65.048,65.041,65.041,74220000.0
2009-12-24 04:43:00,65.031,65.043,65.023,65.03,124380000.0
2009-12-24 04:44:00,65.016,65.028,64.994,65.002,155460000.0
2009-12-24 04:45:00,64.998,65.003,64.989,64.995,121350000.0
2009-12-24 04:46:00,64.989,65.007,64.989,65.007,110960000.0
2009-12-24 04:47:00,65.006,65.021,64.995,65.008,64990000.0
2009-12-24 04:48:00,65.028,65.028,65.013,65.019,101880000.0
2009-12-24 04:49:00,65.028,65.034,65.022,65.022,74820000.0
2009-12-24 04:50:00,65.028,65.045,65.019,65.045,94550000.0
2009-12-24 04:51:00,65.034,65.034,65.016,65.028,70800000.0
2009-12-24 04:52:00,64.997,65.008,64.993,64.999,16380000.0
2009-12-24 04:53:00,65.0,65.014,65.0,65.008,80940000.0
2009-12-24 04:54:00,65.023,65.023,65.004,65.017,64750000.0
2009-12-24 04:55:00,65.028,65.035,65.024,65.035,116280000.0
2009-12-24 04:56:00,65.009,65.022,65.004,65.018,130260000.0
2009-12-24 04:57:00,65.012,65.024,65.007,65.016,61300000.0
2009-12-24 04:58:00,65.001,65.022,65.001,65.017,120960000.0
2009-12-24 04:59:00,65.005,65.026,65.005,65.01,96290000.0
2009-12-24 05:00:00,65.026,65.026,65.005,65.008,103690000.0
2009-12-24 05:02:00,64.991,65.013,64.991,65.004,50640000.0
2009-12-24 05:03:00,65.003,65.003,64.991,64.991,32350000.0
2009-12-24 05:04:00,64.996,64.998,64.991,64.998,46620000.0
2009-12-24 05:05:00,65.009,65.013,65.003,65.009,36480000.0
2009-12-24 05:06:00,65.009,65.014,65.002,65.002,42330000.0
2009-12-24 05:07:00,65.01,65.01,64.977,64.977,59230000.0
2009-12-24 05:08:00,64.979,64.988,64.969,64.969,85860000.0
2009-12-24 05:09:00,64.994,64.994,64.976,64.989,99290000.0
2009-12-24 05:10:00,64.988,65.0,64.974,64.997,69960000.0
2009-12-24 05:11:00,64.968,64.984,64.963,64.974,80580000.0
2009-12-24 05:12:00,64.985,64.985,64.959,64.973,118520000.0
2009-12-24 05:13:00,64.978,64.999,64.974,64.988,118820000.0
2009-12-24 05:14:00,64.986,65.0,64.98,64.98,175550000.0
2009-12-24 05:15:00,65.006,65.006,64.98,64.993,115340000.0
2009-12-24 05:16:00,64.97,64.992,64.97,64.981,115410000.0
2009-12-24 05:17:00,64.979,64.995,64.979,64.995,59560000.0
2009-12-24 05:18:00,64.986,64.986,64.972,64.978,96680000.0
2009-12-24 05:19:00,64.978,64.985,64.967,64.985,75660000.0
2009-12-24 05:20:00,64.981,64.988,64.979,64.979,91030000.0
2009-12-24 05:21:00,64.985,64.985,64.97,64.98,70510000.0
2009-12-24 05:22:00,64.974,64.99,64.974,64.986,12780000.0
2009-12-24 05:23:00,64.995,64.997,64.991,64.992,76420000.0
2009-12-24 05:24:00,64.996,64.997,64.989,64.991,116710000.0
2009-12-24 05:25:00,64.972,64.984,64.972,64.978,110700000.0
2009-12-24 05:26:00,64.995,65.004,64.99,64.999,169150000.0
2009-12-24 05:27:00,64.972,64.986,64.971,64.986,119290000.0
2009-12-24 05:28:00,64.985,64.993,64.97,64.984,105890000.0
2009-12-24 05:29:00,64.982,64.99,64.974,64.978,59400000.0
2009-12-24 05:30:00,64.994,64.994,64.974,64.99,109730000.0
2009-12-24 05:31:00,64.989,64.992,64.986,64.988,71370000.0
2009-12-24 05:33:00,64.986,64.986,64.972,64.98,61160000.0
2009-12-24 05:34:00,64.989,64.989,64.979,64.979,5310000.0
2009-12-24 05:35:00,64.979,64.991,64.972,64.972,63700000.0
2009-12-24 05:36:00,64.992,64.992,64.972,64.978,12220000.0
2009-12-24 05:37:00,64.985,64.993,64.981,64.988,100810000.0
2009-12-24 05:38:00,64.967,64.981,64.945,64.961,54910000.0
2009-12-24 05:39:00,64.964,64.971,64.924,64.959,88040000.0
2009-12-24 05:40:00,64.965,64.971,64.955,64.969,67680000.0
2009-12-24 05:41:00,64.978,64.985,64.964,64.976,75900000.0
2009-12-24 05:42:00,64.989,64.994,64.983,64.989,58150000.0
2009-12-24 05:43:00,64.974,64.991,64.974,64.989,11140000.0
2009-12-24 05:44:00,64.99,64.996,64.986,64.986,107110000.0
2009-12-24 05:45:00,65.004,65.004,64.98,64.988,99250000.0
2009-12-24 05:46:00,64.997,64.997,64.991,64.997,54580000.0
2009-12-24 05:47:00,64.994,65.008,64.994,65.006,87870000.0
2009-12-24 05:48:00,64.995,64.995,64.98,64.987,72370000.0
2009-12-24 05:49:00,64.991,65.003,64.99,64.99,81230000.0
2009-12-24 05:50:00,64.999,65.003,64.973,64.996,61350000.0
2009-12-24 05:51:00,65.0,65.0,64.979,64.98,13760000.0
2009-12-24 05:52:00,64.991,64.991,64.965,64.968,9210000.0
2009-12-24 05:53:00,64.963,64.983,64.963,64.976,82220000.0
2009-12-24 05:54:00,64.994,64.994,64.975,64.982,69360000.0
2009-12-24 05:55:00,64.969,64.969,64.969,64.969,1130000.0
2009-12-24 05:56:00,64.976,64.978,64.971,64.971,63170000.0
2009-12-24 05:57:00,64.994,64.994,64.975,64.99,88270000.0
2009-12-24 05:58:00,64.989,64.996,64.983,64.996,71410000.0
2009-12-24 05:59:00,64.992,65.006,64.992,64.997,78800000.0
2009-12-24 06:00:00,65.006,65.006,65.002,65.002,61260000.0
2009-12-24 06:01:00,65.0,65.003,64.986,64.997,18220000.0
2009-12-24 06:02:00,65.007,65.015,64.996,65.009,87660000.0
2009-12-24 06:03:00,65.013,65.013,64.987,65.0,65130000.0
2009-12-24 06:04:00,65.001,65.013,65.001,65.007,83000000.0
2009-12-24 06:05:00,65.013,65.013,64.995,65.008,57230000.0
2009-12-24 06:06:00,65.02,65.02,65.009,65.014,7150000.0
2009-12-24 06:07:00,65.001,65.017,65.001,65.01,103740000.0
2009-12-24 06:08:00,65.014,65.014,64.995,65.009,56970000.0
2009-12-24 06:09:00,65.017,65.017,65.011,65.011,92020000.0
2009-12-24 06:10:00,65.008,65.011,65.006,65.009,63290000.0
2009-12-24 06:11:00,65.01,65.017,65.008,65.008,87230000.0
2009-12-24 06:12:00,65.012,65.012,64.976,64.991,63630000.0
2009-12-24 06:13:00,64.992,64.997,64.981,64.989,17850000.0
2009-12-24 06:14:00,64.98,64.99,64.974,64.987,55880000.0
2009-12-24 06:15:00,64.989,64.995,64.966,64.995,86780000.0
2009-12-24 06:16:00,64.991,64.997,64.991,64.991,66770000.0
2009-12-24 06:17:00,64.988,64.995,64.98,64.98,83090000.0
2009-12-24 06:18:00,64.997,64.997,64.982,64.988,55140000.0
2009-12-24 06:19:00,64.991,64.991,64.975,64.983,9410000.0
2009-12-24 06:20:00,64.984,64.985,64.975,64.985,75890000.0
2009-12-24 06:21:00,64.987,64.987,64.963,64.979,61790000.0
2009-12-24 06:22:00,64.974,64.983,64.959,64.959,17520000.0
2009-12-24 06:23:00,64.975,64.975,64.953,64.968,29700000.0
2009-12-24 06:24:00,64.965,64.968,64.959,64.968,46450000.0
2009-12-24 06:25:00,64.971,64.982,64.965,64.966,75860000.0
2009-12-24 06:26:00,64.96,64.973,64.959,64.969,92190000.0
2009-12-24 06:27:00,64.975,64.976,64.969,64.969,61340000.0
2009-12-24 06:28:00,64.967,64.969,64.965,64.968,67710000.0
2009-12-24 06:29:00,64.97,64.981,64.963,64.963,107440000.0
2009-12-24 06:30:00,64.985,64.985,64.972,64.972,97020000.0
2009-12-24 06:31:00,64.975,64.975,64.961,64.961,150030000.0
2009-12-24 06:32:00,64.97,64.98,64.962,64.972,110900000.0
2009-12-24 06:33:00,64.976,64.976,64.967,64.97,93460000.0
2009-12-24 06:35:00,64.956,64.984,64.956,64.984,95690000.0
2009-12-24 06:36:00,64.974,64.974,64.942,64.942,67710000.0
2009-12-24 06:37:00,64.951,64.964,64.951,64.958,79360000.0
2009-12-24 06:38:00,64.943,64.955,64.943,64.944,72750000.0
2009-12-24 06:39:00,64.926,64.952,64.924,64.952,12810000.0
2009-12-24 06:40:00,64.946,64.953,64.943,64.95,109570000.0
2009-12-24 06:41:00,64.957,64.96,64.957,64.96,60730000.0
2009-12-24 06:42:00,64.965,64.965,64.923,64.923,89520000.0
2009-12-24 06:43:00,64.934,64.934,64.905,64.919,75050000.0
2009-12-24 06:44:00,64.92,64.931,64.912,64.924,77220000.0
2009-12-24 06:45:00,64.926,64.928,64.898,64.919,71600000.0
2009-12-24 06:46:00,64.924,64.924,64.913,64.918,10340000.0
2009-12-24 06:47:00,64.919,64.935,64.912,64.921,77270000.0
2009-12-24 06:48:00,64.914,64.943,64.914,64.935,86290000.0
2009-12-24 06:49:00,64.922,64.939,64.915,64.92,64310000.0
2009-12-24 06:50:00,64.922,64.949,64.916,64.949,9590000.0
2009-12-24 06:51:00,64.963,64.963,64.931,64.948,105780000.0
2009-12-24 06:52:00,64.947,64.952,64.923,64.931,153710000.0
2009-12-24 06:53:00,64.93,64.94,64.923,64.94,113480000.0
2009-12-24 06:54:00,64.935,64.935,64.922,64.922,99450000.0
2009-12-24 06:55:00,64.937,64.937,64.921,64.929,63350000.0
2009-12-24 06:56:00,64.921,64.935,64.921,64.924,93020000.0
2009-12-24 06:57:00,64.937,64.938,64.93,64.931,74560000.0
2009-12-24 06:58:00,64.935,64.935,64.91,64.92,75810000.0
2009-12-24 06:59:00,64.912,64.931,64.912,64.929,62210000.0
2009-12-24 07:00:00,64.931,64.931,64.914,64.922,10180000.0
2009-12-24 07:01:00,64.925,64.925,64.913,64.914,13890000.0
2009-12-24 07:02:00,64.925,64.925,64.901,64.919,69010000.0
2009-12-24 07:03:00,64.921,64.921,64.909,64.921,10530000.0
2009-12-24 07:04:00,64.926,64.926,64.916,64.926,158860000.0
2009-12-24 07:05:00,64.917,64.921,64.907,64.907,118640000.0
2009-12-24 07:06:00,64.927,64.928,64.92,64.921,109240000.0
2009-12-24 07:08:00,64.9,64.921,64.895,64.918,107500000.0
2009-12-24 07:09:00,64.925,64.926,64.903,64.926,78610000.0
2009-12-24 07:11:00,64.929,64.938,64.929,64.938,63110000.0
2009-12-24 07:12:00,64.923,64.923,64.91,64.919,12820000.0
2009-12-24 07:13:00,64.914,64.914,64.904,64.907,9430000.0
2009-12-24 07:14:00,64.919,64.926,64.913,64.926,86570000.0
2009-12-24 07:15:00,64.909,64.917,64.903,64.909,67450000.0
2009-12-24 07:16:00,64.918,64.926,64.913,64.917,75610000.0
2009-12-24 07:17:00,64.911,64.919,64.911,64.919,56030000.0
2009-12-24 07:18:00,64.924,64.924,64.914,64.914,5830000.0
2009-12-24 07:19:00,64.902,64.905,64.902,64.905,3760000.0
2009-12-24 07:20:00,64.909,64.913,64.901,64.913,91120000.0
2009-12-24 07:21:00,64.909,64.912,64.906,64.908,68480000.0
2009-12-24 07:22:00,64.903,64.914,64.903,64.908,70420000.0
2009-12-24 07:23:00,64.907,64.907,64.901,64.907,59670000.0
2009-12-24 07:24:00,64.912,64.912,64.898,64.904,7340000.0
2009-12-24 07:25:00,64.898,64.904,64.89,64.899,44410000.0
2009-12-24 07:26:00,64.916,64.916,64.906,64.906,76890000.0
2009-12-24 07:28:00,64.881,64.894,64.881,64.894,65130000.0
2009-12-24 07:29:00,64.88,64.893,64.88,64.89,81500000.0
2009-12-24 07:30:00,64.898,64.898,64.89,64.896,111350000.0
2009-12-24 07:31:00,64.893,64.899,64.881,64.894,115110000.0
2009-12-24 07:32:00,64.882,64.893,64.882,64.888,160790000.0
2009-12-24 07:33:00,64.895,64.895,64.88,64.885,124280000.0
2009-12-24 07:34:00,64.885,64.892,64.861,64.888,104890000.0
2009-12-24 07:35:00,64.878,64.892,64.876,64.889,67210000.0
2009-12-24 07:36:00,64.886,64.887,64.882,64.883,91890000.0
2009-12-24 07:37:00,64.887,64.897,64.882,64.882,73770000.0
2009-12-24 07:38:00,64.885,64.885,64.873,64.877,79870000.0
2009-12-24 07:39:00,64.877,64.88,64.863,64.878,63590000.0
2009-12-24 07:40:00,64.875,64.886,64.871,64.871,14860000.0
2009-12-24 07:41:00,64.886,64.887,64.882,64.882,64810000.0
2009-12-24 07:42:00,64.857,64.865,64.837,64.839,99190000.0
2009-12-24 07:43:00,64.853,64.853,64.827,64.84,73340000.0
2009-12-24 07:44:00,64.833,64.844,64.833,64.844,84500000.0
2009-12-24 07:45:00,64.852,64.852,64.834,64.834,65430000.0
2009-12-24 07:46:00,64.84,64.842,64.819,64.819,10330000.0
2009-12-24 07:47:00,64.828,64.83,64.827,64.83,70300000.0
2009-12-24 07:48:00,64.829,64.829,64.807,64.807,5450000.0
2009-12-24 07:49:00,64.807,64.811,64.786,64.792,47950000.0
2009-12-24 07:50:00,64.788,64.808,64.784,64.804,30430000.0
2009-12-24 07:51:00,64.827,64.827,64.805,64.817,34590000.0
2009-12-24 07:52:00,64.802,64.823,64.802,64.823,47180000.0
2009-12-24 07:53:00,64.819,64.825,64.811,64.825,85100000.0
2009-12-24 07:54:00,64.824,64.824,64.811,64.817,103890000.0
2009-12-24 07:55:00,64.828,64.843,64.822,64.835,68710000.0
2009-12-24 07:56:00,64.819,64.836,64.819,64.836,70540000.0
2009-12-24 07:57:00,64.844,64.844,64.808,64.817,109880000.0
2009-12-24 07:58:00,64.812,64.824,64.812,64.819,107440000.0
2009-12-24 07:59:00,64.819,64.827,64.818,64.826,150080000.0
2009-12-24 08:00:00,64.84,64.84,64.811,64.823,120030000.0
2009-12-24 08:01:00,64.832,64.842,64.823,64.838,99750000.0
2009-12-24 08:02:00,64.845,64.847,64.841,64.841,55840000.0
2009-12-24 08:03:00,64.855,64.855,64.826,64.846,94180000.0
2009-12-24 08:04:00,64.839,64.854,64.832,64.841,78090000.0
2009-12-24 08:05:00,64.833,64.855,64.833,64.846,85530000.0
2009-12-24 08:06:00,64.862,64.877,64.855,64.877,67090000.0
2009-12-24 08:07:00,64.879,64.879,64.863,64.866,11470000.0
2009-12-24 08:08:00,64.854,64.872,64.854,64.865,120780000.0
2009-12-24 08:09:00,64.851,64.878,64.851,64.867,111950000.0
2009-12-24 08:10:00,64.872,64.877,64.855,64.877,62980000.0
2009-12-24 08:11:00,64.85,64.874,64.85,64.867,90650000.0
2009-12-24 08:12:00,64.863,64.863,64.834,64.857,74990000.0
2009-12-24 08:13:00,64.851,64.861,64.843,64.856,82240000.0
2009-12-24 08:14:00,64.864,64.864,64.834,64.849,71090000.0
2009-12-24 08:15:00,64.84,64.865,64.839,64.857,20710000.0
2009-12-24 08:16:00,64.869,64.878,64.857,64.869,67840000.0
2009-12-24 08:17:00,64.888,64.895,64.873,64.895,98910000.0
2009-12-24 08:18:00,64.888,64.89,64.859,64.877,68870000.0
2009-12-24 08:19:00,64.868,64.874,64.862,64.862,87660000.0
2009-12-24 08:20:00,64.871,64.88,64.847,64.859,64130000.0
2009-12-24 08:21:00,64.845,64.859,64.839,64.85,14100000.0
2009-12-24 08:22:00,64.842,64.848,64.836,64.844,19000000.0
2009-12-24 08:23:00,64.839,64.854,64.839,64.848,61040000.0
2009-12-24 08:24:00,64.844,64.844,64.807,64.818,100260000.0
2009-12-24 08:25:00,64.817,64.823,64.802,64.818,70860000.0
2009-12-24 08:26:00,64.806,64.811,64.795,64.807,85060000.0
2009-12-24 08:27:00,64.811,64.822,64.793,64.818,72880000.0
2009-12-24 08:28:00,64.796,64.808,64.794,64.805,18790000.0
2009-12-24 08:29:00,64.798,64.816,64.793,64.816,100140000.0
2009-12-24 08:30:00,64.816,64.821,64.804,64.818,67910000.0
2009-12-24 08:31:00,64.818,64.823,64.803,64.823,95150000.0
2009-12-24 08:32:00,64.834,64.834,64.815,64.819,65410000.0
2009-12-24 08:33:00,64.83,64.831,64.822,64.828,15830000.0
2009-12-24 08:34:00,64.827,64.833,64.825,64.829,17090000.0
2009-12-24 08:35:00,64.825,64.827,64.82,64.82,77920000.0
2009-12-24 08:36:00,64.835,64.835,64.821,64.831,121230000.0
2009-12-24 08:37:00,64.831,64.831,64.803,64.809,114160000.0
2009-12-24 08:38:00,64.81,64.829,64.805,64.826,155690000.0
2009-12-24 08:39:00,64.832,64.832,64.805,64.823,113860000.0
2009-12-24 08:40:00,64.803,64.821,64.803,64.808,108640000.0
2009-12-24 08:41:00,64.802,64.833,64.802,64.833,65520000.0
2009-12-24 08:42:00,64.825,64.825,64.811,64.811,92140000.0
2009-12-24 08:43:00,64.827,64.827,64.821,64.821,70040000.0
2009-12-24 08:44:00,64.815,64.815,64.802,64.815,82400000.0
2009-12-24 08:45:00,64.816,64.816,64.785,64.785,68040000.0
2009-12-24 08:46:00,64.788,64.792,64.765,64.765,12260000.0
2009-12-24 08:47:00,64.777,64.781,64.747,64.775,87020000.0
2009-12-24 08:48:00,64.774,64.783,64.764,64.768,66030000.0
2009-12-24 08:49:00,64.771,64.777,64.752,64.752,9950000.0
2009-12-24 08:50:00,64.754,64.772,64.754,64.772,73130000.0
2009-12-24 08:51:00,64.747,64.76,64.747,64.758,9950000.0
2009-12-24 08:52:00,64.753,64.764,64.753,64.763,55270000.0
2009-12-24 08:53:00,64.739,64.75,64.732,64.746,46830000.0
2009-12-24 08:54:00,64.732,64.76,64.732,64.741,28470000.0
2009-12-24 08:55:00,64.767,64.773,64.754,64.773,44720000.0
2009-12-24 08:56:00,64.769,64.776,64.739,64.741,37030000.0
2009-12-24 08:57:00,64.754,64.754,64.734,64.754,34640000.0
2009-12-24 08:58:00,64.74,64.762,64.74,64.757,45380000.0
2009-12-24 08:59:00,64.767,64.767,64.75,64.756,80110000.0
2009-12-24 09:00:00,64.757,64.764,64.75,64.758,104820000.0
2009-12-24 09:01:00,64.756,64.761,64.738,64.738,70920000.0
2009-12-24 09:02:00,64.745,64.753,64.731,64.753,74370000.0
2009-12-24 09:03:00,64.753,64.753,64.735,64.751,109840000.0
2009-12-24 09:04:00,64.758,64.76,64.754,64.758,103860000.0
2009-12-24 09:05:00,64.746,64.77,64.74,64.767,151870000.0
2009-12-24 09:06:00,64.779,64.782,64.771,64.782,114080000.0
2009-12-24 09:07:00,64.78,64.792,64.771,64.792,106120000.0
2009-12-24 09:08:00,64.795,64.804,64.793,64.799,60620000.0
2009-12-24 09:09:00,64.813,64.813,64.774,64.789,88030000.0
2009-12-24 09:10:00,64.778,64.792,64.773,64.788,70900000.0
2009-12-24 09:11:00,64.795,64.805,64.775,64.779,82210000.0
2009-12-24 09:12:00,64.793,64.796,64.771,64.796,70470000.0
2009-12-24 09:13:00,64.788,64.792,64.768,64.769,18790000.0
2009-12-24 09:14:00,64.769,64.783,64.763,64.763,107410000.0
2009-12-24 09:15:00,64.773,64.773,64.754,64.759,70750000.0
2009-12-24 09:16:00,64.769,64.769,64.735,64.742,77330000.0
2009-12-24 09:17:00,64.728,64.734,64.723,64.734,116990000.0
2009-12-24 09:18:00,64.729,64.754,64.723,64.754,105660000.0
2009-12-24 09:19:00,64.728,64.746,64.728,64.739,162350000.0
2009-12-24 09:20:00,64.75,64.759,64.737,64.747,111670000.0
2009-12-24 09:21:00,64.768,64.773,64.749,64.773,115550000.0
2009-12-24 09:22:00,64.767,64.772,64.753,64.764,59770000.0
2009-12-24 09:23:00,64.763,64.763,64.737,64.752,92800000.0
2009-12-24 09:24:00,64.734,64.774,64.731,64.774,69560000.0
2009-12-24 09:25:00,64.765,64.769,64.746,64.757,87250000.0
2009-12-24 09:26:00,64.758,64.766,64.752,64.759,66030000.0
2009-12-24 09:27:00,64.732,64.732,64.716,64.716,4690000.0
2009-12-24 09:28:00,64.712,64.719,64.699,64.699,49500000.0
2009-12-24 09:29:00,64.725,64.758,64.706,64.758,42870000.0
2009-12-24 09:30:00,64.767,64.771,64.754,64.767,26360000.0
2009-12-24 09:31:00,64.768,64.773,64.754,64.768,43790000.0
2009-12-24 09:32:00,64.758,64.763,64.754,64.759,39510000.0
2009-12-24 09:33:00,64.769,64.78,64.761,64.777,29130000.0
2009-12-24 09:34:00,64.768,64.787,64.768,64.787,50760000.0
2009-12-24 09:35:00,64.778,64.783,64.762,64.783,87020000.0
2009-12-24 09:36:00,64.794,64.794,64.761,64.773,106300000.0
2009-12-24 09:37:00,64.784,64.793,64.756,64.793,70640000.0
2009-12-24 09:38:00,64.788,64.789,64.767,64.786,74500000.0
2009-12-24 09:39:00,64.776,64.779,64.743,64.764,118880000.0
2009-12-24 09:40:00,64.749,64.764,64.741,64.758,103960000.0
2009-12-24 09:41:00,64.761,64.773,64.742,64.773,159980000.0
2009-12-24 09:42:00,64.766,64.772,64.746,64.756,110220000.0
2009-12-24 09:43:00,64.752,64.773,64.752,64.768,102570000.0
2009-12-24 09:44:00,64.775,64.776,64.771,64.771,59460000.0
2009-12-24 09:45:00,64.786,64.786,64.758,64.764,100410000.0
2009-12-24 09:46:00,64.741,64.76,64.736,64.755,66090000.0
2009-12-24 09:47:00,64.78,64.795,64.772,64.772,82630000.0
2009-12-24 09:48:00,64.786,64.786,64.771,64.779,66410000.0
2009-12-24 09:49:00,64.782,64.782,64.764,64.768,9210000.0
2009-12-24 09:50:00,64.755,64.764,64.755,64.764,55490000.0
2009-12-24 09:51:00,64.786,64.795,64.773,64.795,64090000.0
2009-12-24 09:52:00,64.786,64.786,64.778,64.78,94400000.0
2009-12-24 09:53:00,64.793,64.793,64.775,64.786,73970000.0
2009-12-24 09:54:00,64.792,64.792,64.773,64.781,35340000.0
2009-12-24 09:55:00,64.764,64.786,64.764,64.786,88600000.0
2009-12-24 09:56:00,64.786,64.789,64.781,64.785,50650000.0
2009-12-24 09:57:00,64.794,64.794,64.774,64.788,74470000.0
2009-12-24 09:58:00,64.792,64.814,64.784,64.814,74170000.0
2009-12-24 09:59:00,64.804,64.804,64.782,64.786,37740000.0
2009-12-24 10:00:00,64.808,64.823,64.804,64.818,67990000.0
2009-12-24 10:01:00,64.813,64.852,64.813,64.827,49820000.0
2009-12-24 10:02:00,64.832,64.832,64.811,64.825,45440000.0
2009-12-24 10:03:00,64.822,64.847,64.813,64.847,41220000.0
2009-12-24 10:04:00,64.83,64.851,64.83,64.841,99490000.0
2009-12-24 10:05:00,64.848,64.865,64.84,64.865,111930000.0
2009-12-24 10:06:00,64.866,64.866,64.837,64.841,142230000.0
2009-12-24 10:07:00,64.851,64.851,64.831,64.845,79300000.0
2009-12-24 10:08:00,64.851,64.864,64.844,64.848,71090000.0
2009-12-24 10:09:00,64.84,64.854,64.834,64.854,33250000.0
2009-12-24 10:10:00,64.848,64.852,64.834,64.84,44960000.0
2009-12-24 10:11:00,64.842,64.844,64.812,64.844,47550000.0
2009-12-24 10:12:00,64.855,64.855,64.841,64.848,137010000.0
2009-12-24 10:13:00,64.835,64.835,64.821,64.821,58330000.0
2009-12-24 10:14:00,64.828,64.838,64.828,64.83,34210000.0
2009-12-24 10:15:00,64.838,64.845,64.834,64.839,39540000.0
2009-12-24 10:16:00,64.849,64.849,64.848,64.848,19200000.0
2009-12-24 10:17:00,64.833,64.843,64.816,64.831,66410000.0
2009-12-24 10:18:00,64.834,64.834,64.806,64.817,57880000.0
2009-12-24 10:19:00,64.803,64.833,64.803,64.833,118070000.0
2009-12-24 10:20:00,64.822,64.842,64.822,64.836,118520000.0
2009-12-24 10:21:00,64.844,64.844,64.824,64.828,63810000.0
2009-12-24 10:22:00,64.843,64.843,64.825,64.837,122030000.0
2009-12-24 10:23:00,64.834,64.834,64.814,64.827,100690000.0
2009-12-24 10:24:00,64.834,64.834,64.792,64.834,93430000.0
2009-12-24 10:25:00,64.83,64.843,64.824,64.826,54550000.0
2009-12-24 10:26:00,64.834,64.834,64.819,64.825,38750000.0
2009-12-24 10:27:00,64.844,64.844,64.827,64.827,30650000.0
2009-12-24 10:28:00,64.836,64.838,64.831,64.838,43410000.0
2009-12-24 10:29:00,64.84,64.853,64.836,64.839,29050000.0
2009-12-24 10:30:00,64.855,64.855,64.841,64.841,37590000.0
2009-12-24 10:31:00,64.839,64.843,64.831,64.843,50610000.0
2009-12-24 10:32:00,64.84,64.847,64.84,64.841,77680000.0
2009-12-24 10:33:00,64.783,64.808,64.775,64.775,97970000.0
2009-12-24 10:34:00,64.803,64.803,64.767,64.786,66490000.0
2009-12-24 10:36:00,64.822,64.822,64.773,64.773,113590000.0
2009-12-24 10:37:00,64.808,64.808,64.772,64.788,102570000.0
2009-12-24 10:38:00,64.799,64.805,64.764,64.791,170020000.0
2009-12-24 10:39:00,64.805,64.814,64.776,64.78,111530000.0
2009-12-24 10:40:00,64.81,64.81,64.775,64.805,104970000.0
2009-12-24 10:41:00,64.795,64.795,64.774,64.774,65380000.0
2009-12-24 10:42:00,64.806,64.806,64.773,64.773,95660000.0
2009-12-24 10:43:00,64.825,64.833,64.788,64.833,74240000.0
2009-12-24 10:44:00,64.826,64.842,64.802,64.802,88940000.0
2009-12-24 10:45:00,64.838,64.85,64.796,64.814,63030000.0
2009-12-24 10:46:00,64.836,64.851,64.821,64.823,18780000.0
2009-12-24 10:47:00,64.813,64.861,64.813,64.824,30670000.0
2009-12-24 10:48:00,64.852,64.852,64.803,64.803,33340000.0
2009-12-24 10:49:00,64.827,64.839,64.806,64.825,44220000.0
2009-12-24 10:50:00,64.848,64.849,64.845,64.848,81630000.0
2009-12-24 10:51:00,64.857,64.857,64.849,64.849,104110000.0
2009-12-24 10:52:00,64.84,64.855,64.839,64.839,72750000.0
2009-12-24 10:53:00,64.855,64.856,64.849,64.849,70030000.0
2009-12-24 10:54:00,64.854,64.855,64.841,64.841,114240000.0
2009-12-24 10:55:00,64.849,64.853,64.84,64.846,113380000.0
2009-12-24 10:56:00,64.834,64.867,64.834,64.863,166860000.0
2009-12-24 10:58:00,64.837,64.848,64.826,64.832,109170000.0
2009-12-24 10:59:00,64.842,64.842,64.815,64.82,63890000.0
2009-12-24 11:00:00,64.823,64.823,64.807,64.816,102150000.0
2009-12-24 11:01:00,64.808,64.824,64.806,64.808,74800000.0
2009-12-24 11:02:00,64.808,64.814,64.796,64.797,89440000.0
2009-12-24 11:03:00,64.814,64.814,64.793,64.8,63980000.0
2009-12-24 11:04:00,64.802,64.813,64.802,64.813,5450000.0
2009-12-24 11:05:00,64.801,64.821,64.795,64.808,38110000.0
2009-12-24 11:06:00,64.815,64.815,64.795,64.805,53100000.0
2009-12-24 11:07:00,64.81,64.824,64.804,64.824,78570000.0
2009-12-24 11:08:00,64.82,64.826,64.82,64.822,103480000.0
2009-12-24 11:09:00,64.824,64.824,64.794,64.806,66680000.0
2009-12-24 11:10:00,64.813,64.813,64.793,64.8,78810000.0
2009-12-24 11:11:00,64.807,64.81,64.805,64.807,113520000.0
2009-12-24 11:12:00,64.813,64.813,64.776,64.782,114680000.0
2009-12-24 11:13:00,64.782,64.782,64.756,64.768,158800000.0
2009-12-24 11:14:00,64.761,64.775,64.761,64.772,119300000.0
2009-12-24 11:15:00,64.792,64.803,64.775,64.796,117890000.0
2009-12-24 11:16:00,64.795,64.797,64.791,64.791,65690000.0
2009-12-24 11:17:00,64.8,64.807,64.8,64.807,100800000.0
2009-12-24 11:18:00,64.805,64.805,64.793,64.799,71490000.0
2009-12-24 11:19:00,64.785,64.801,64.77,64.78,87000000.0
2009-12-24 11:20:00,64.779,64.785,64.771,64.771,59570000.0
2009-12-24 11:21:00,64.778,64.778,64.759,64.773,11640000.0
2009-12-24 11:22:00,64.76,64.775,64.76,64.775,78690000.0
2009-12-24 11:23:00,64.778,64.785,64.771,64.779,99490000.0
2009-12-24 11:24:00,64.78,64.792,64.772,64.786,64330000.0
2009-12-24 11:25:00,64.78,64.804,64.78,64.804,75880000.0
2009-12-24 11:26:00,64.817,64.822,64.803,64.81,115500000.0
2009-12-24 11:27:00,64.828,64.843,64.805,64.843,105730000.0
2009-12-24 11:28:00,64.834,64.84,64.815,64.816,159620000.0
2009-12-24 11:29:00,64.825,64.831,64.802,64.83,120990000.0
2009-12-24 11:30:00,64.835,64.835,64.811,64.817,109190000.0
2009-12-24 11:31:00,64.829,64.834,64.821,64.821,63940000.0
2009-12-24 11:32:00,64.803,64.824,64.803,64.817,99640000.0
2009-12-24 11:33:00,64.814,64.814,64.794,64.807,71470000.0
2009-12-24 11:34:00,64.78,64.801,64.78,64.795,85620000.0
2009-12-24 11:35:00,64.797,64.797,64.766,64.77,61340000.0
2009-12-24 11:36:00,64.776,64.782,64.772,64.782,14640000.0
2009-12-24 11:37:00,64.789,64.814,64.787,64.814,65640000.0
2009-12-24 11:38:00,64.812,64.832,64.812,64.827,104120000.0
2009-12-24 11:39:00,64.831,64.831,64.78,64.799,74110000.0
2009-12-24 11:40:00,64.806,64.815,64.786,64.799,91910000.0
2009-12-24 11:41:00,64.816,64.824,64.785,64.824,70740000.0
2009-12-24 11:42:00,64.815,64.815,64.798,64.798,17880000.0
2009-12-24 11:43:00,64.802,64.802,64.783,64.783,70110000.0
2009-12-24 11:44:00,64.799,64.804,64.792,64.797,56000000.0
2009-12-24 11:45:00,64.806,64.806,64.8,64.8,111510000.0
2009-12-24 11:46:00,64.779,64.788,64.737,64.737,119820000.0
2009-12-24 11:47:00,64.749,64.767,64.737,64.744,61700000.0
2009-12-24 11:48:00,64.768,64.793,64.755,64.793,121350000.0
2009-12-24 11:49:00,64.784,64.784,64.766,64.771,105000000.0
2009-12-24 11:50:00,64.767,64.775,64.751,64.751,101520000.0
2009-12-24 11:51:00,64.776,64.8,64.765,64.796,59120000.0
2009-12-24 11:52:00,64.81,64.857,64.807,64.808,47540000.0
2009-12-24 11:53:00,64.841,64.841,64.805,64.805,33990000.0
2009-12-24 11:54:00,64.815,64.816,64.804,64.816,43040000.0
2009-12-24 11:55:00,64.798,64.804,64.791,64.804,31230000.0
2009-12-24 11:56:00,64.796,64.805,64.794,64.797,34400000.0
2009-12-24 11:57:00,64.803,64.803,64.785,64.785,60180000.0
2009-12-24 11:58:00,64.785,64.791,64.772,64.772,79530000.0
2009-12-24 11:59:00,64.78,64.796,64.78,64.788,106880000.0
2009-12-24 12:00:00,64.805,64.805,64.783,64.795,65850000.0
2009-12-24 12:01:00,64.803,64.803,64.785,64.788,75820000.0
2009-12-24 12:02:00,64.781,64.816,64.781,64.816,110080000.0
2009-12-24 12:03:00,64.825,64.825,64.785,64.794,109470000.0
2009-12-24 12:04:00,64.778,64.791,64.771,64.78,156050000.0
2009-12-24 12:05:00,64.798,64.807,64.793,64.797,125600000.0
2009-12-24 12:06:00,64.811,64.811,64.791,64.805,109850000.0
2009-12-24 12:07:00,64.811,64.839,64.807,64.82,63250000.0
2009-12-24 12:08:00,64.818,64.82,64.817,64.819,97310000.0
2009-12-24 12:09:00,64.842,64.842,64.809,64.828,72680000.0
2009-12-24 12:10:00,64.827,64.842,64.814,64.842,85100000.0
2009-12-24 12:11:00,64.831,64.864,64.831,64.864,66550000.0
2009-12-24 12:12:00,64.86,64.866,64.859,64.859,13520000.0
2009-12-24 12:13:00,64.863,64.863,64.842,64.856,51550000.0
2009-12-24 12:14:00,64.858,64.881,64.855,64.881,90040000.0
2009-12-24 12:15:00,64.894,64.905,64.867,64.867,114450000.0
2009-12-24 12:16:00,64.871,64.885,64.871,64.876,60190000.0
2009-12-24 12:17:00,64.887,64.896,64.887,64.89,71440000.0
2009-12-24 12:18:00,64.905,64.905,64.892,64.895,118220000.0
2009-12-24 12:19:00,64.9,64.913,64.894,64.906,118520000.0
2009-12-24 12:20:00,64.913,64.934,64.913,64.921,150990000.0
2009-12-24 12:21:00,64.924,64.924,64.902,64.905,116800000.0
2009-12-24 12:22:00,64.891,64.904,64.881,64.896,111520000.0
2009-12-24 12:23:00,64.888,64.897,64.888,64.897,54960000.0
2009-12-24 12:24:00,64.905,64.905,64.892,64.892,104600000.0
2009-12-24 12:25:00,64.89,64.905,64.89,64.905,69260000.0
2009-12-24 12:26:00,64.898,64.905,64.892,64.897,87710000.0
2009-12-24 12:27:00,64.917,64.938,64.898,64.904,60600000.0
2009-12-24 12:28:00,64.899,64.918,64.899,64.91,8830000.0
2009-12-24 12:29:00,64.917,64.917,64.887,64.898,50750000.0
2009-12-24 12:30:00,64.904,64.904,64.874,64.903,112960000.0
2009-12-24 12:31:00,64.911,64.924,64.911,64.918,135920000.0
2009-12-24 12:32:00,64.927,64.927,64.894,64.917,67630000.0
2009-12-24 12:33:00,64.916,64.917,64.91,64.91,122520000.0
2009-12-24 12:34:00,64.911,64.925,64.911,64.919,102970000.0
2009-12-24 12:35:00,64.928,64.929,64.925,64.928,102730000.0
2009-12-24 12:36:00,64.914,64.914,64.898,64.914,54390000.0
2009-12-24 12:37:00,64.924,64.925,64.919,64.919,46040000.0
2009-12-24 12:38:00,64.921,64.937,64.921,64.936,29780000.0
2009-12-24 12:39:00,64.929,64.941,64.917,64.921,47190000.0
2009-12-24 12:40:00,64.926,64.933,64.914,64.919,28400000.0
2009-12-24 12:41:00,64.901,64.916,64.901,64.916,31780000.0
2009-12-24 12:42:00,64.929,64.933,64.923,64.93,55100000.0
2009-12-24 12:43:00,64.93,64.936,64.929,64.929,93160000.0
2009-12-24 12:44:00,64.933,64.933,64.912,64.919,99860000.0
2009-12-24 12:45:00,64.954,64.954,64.916,64.926,65700000.0
2009-12-24 12:46:00,64.924,64.928,64.92,64.927,73730000.0
2009-12-24 12:47:00,64.937,64.937,64.93,64.931,120860000.0
2009-12-24 12:48:00,64.952,64.952,64.922,64.929,110570000.0
2009-12-24 12:49:00,64.938,64.944,64.927,64.94,149430000.0
2009-12-24 12:50:00,64.921,64.934,64.921,64.933,117950000.0
2009-12-24 12:51:00,64.923,64.923,64.908,64.922,108090000.0
2009-12-24 12:52:00,64.925,64.925,64.912,64.912,69590000.0
2009-12-24 12:53:00,64.922,64.935,64.922,64.928,103330000.0
2009-12-24 12:54:00,64.944,64.944,64.916,64.938,75730000.0
2009-12-24 12:55:00,64.928,64.935,64.924,64.935,86030000.0
2009-12-24 12:56:00,64.937,64.939,64.924,64.938,65470000.0
2009-12-24 12:57:00,64.946,64.946,64.933,64.933,11340000.0
2009-12-24 12:58:00,64.923,64.944,64.923,64.944,101880000.0
2009-12-24 12:59:00,64.942,64.963,64.942,64.951,65310000.0
2009-12-24 13:00:00,64.974,64.974,64.943,64.96,96080000.0
2009-12-24 13:01:00,64.964,64.964,64.947,64.964,71000000.0
2009-12-24 13:02:00,64.965,64.965,64.944,64.963,87350000.0
2009-12-24 13:03:00,64.963,64.963,64.945,64.95,67110000.0
2009-12-24 13:04:00,64.935,64.953,64.935,64.941,13190000.0
2009-12-24 13:05:00,64.957,64.973,64.953,64.973,73400000.0
2009-12-24 13:06:00,64.962,64.963,64.944,64.955,112250000.0
2009-12-24 13:07:00,64.94,64.946,64.939,64.946,116020000.0
2009-12-24 13:08:00,64.938,64.94,64.933,64.939,162980000.0
2009-12-24 13:09:00,64.953,64.953,64.938,64.938,113900000.0
2009-12-24 13:11:00,64.948,64.957,64.947,64.957,63910000.0
2009-12-24 13:12:00,64.955,64.955,64.924,64.939,93570000.0
2009-12-24 13:13:00,64.914,64.947,64.914,64.934,69130000.0
2009-12-24 13:14:00,64.944,64.954,64.933,64.945,76080000.0
2009-12-24 13:15:00,64.956,64.965,64.946,64.956,66010000.0
2009-12-24 13:16:00,64.978,64.989,64.964,64.976,13000000.0
2009-12-24 13:17:00,64.984,64.984,64.947,64.984,57770000.0
2009-12-24 13:18:00,64.978,64.993,64.972,64.972,98800000.0
2009-12-24 13:19:00,64.956,64.956,64.788,64.788,69930000.0
2009-12-24 13:20:00,64.901,64.919,64.797,64.919,80900000.0
2009-12-24 13:21:00,64.924,64.943,64.924,64.931,66760000.0
2009-12-24 13:22:00,64.932,64.941,64.93,64.93,10190000.0
2009-12-24 13:23:00,64.938,64.961,64.928,64.956,93820000.0
2009-12-24 13:24:00,64.971,64.971,64.92,64.924,68440000.0
2009-12-24 13:25:00,64.935,64.942,64.916,64.92,81820000.0
2009-12-24 13:26:00,64.912,64.924,64.912,64.92,68390000.0
2009-12-24 13:27:00,64.937,64.95,64.925,64.948,13330000.0
2009-12-24 13:28:00,64.945,64.98,64.945,64.966,116790000.0
2009-12-24 13:29:00,64.969,64.984,64.967,64.984,97330000.0
2009-12-24 13:30:00,64.995,64.995,64.971,64.98,94450000.0
2009-12-24 13:31:00,64.981,65.004,64.975,64.993,52130000.0
2009-12-24 13:32:00,64.991,65.004,64.991,64.996,39090000.0
2009-12-24 13:33:00,65.011,65.011,64.98,64.985,29130000.0
2009-12-24 13:34:00,64.976,64.977,64.971,64.977,50800000.0
2009-12-24 13:35:00,64.988,64.992,64.974,64.987,27840000.0
2009-12-24 13:36:00,65.004,65.004,64.984,64.989,39510000.0
2009-12-24 13:37:00,64.968,64.972,64.955,64.969,47960000.0
2009-12-24 13:38:00,64.965,64.965,64.949,64.965,78610000.0
2009-12-24 13:39:00,64.964,64.966,64.939,64.966,99300000.0
2009-12-24 13:41:00,64.977,64.98,64.975,64.978,75590000.0
2009-12-24 13:42:00,64.964,64.964,64.944,64.957,116160000.0
2009-12-24 13:43:00,64.953,64.96,64.942,64.951,127010000.0
2009-12-24 13:44:00,64.951,64.965,64.951,64.965,171740000.0
2009-12-24 13:45:00,64.971,64.971,64.938,64.938,125260000.0
2009-12-24 13:46:00,64.918,64.937,64.888,64.917,115570000.0
2009-12-24 13:47:00,64.885,64.937,64.885,64.935,63000000.0
2009-12-24 13:48:00,64.944,64.954,64.892,64.934,102050000.0
2009-12-24 13:49:00,64.935,64.941,64.908,64.908,77740000.0
2009-12-24 13:50:00,64.915,64.917,64.882,64.882,86710000.0
2009-12-24 13:51:00,64.922,64.922,64.886,64.896,75270000.0
2009-12-24 13:52:00,64.921,64.924,64.917,64.917,13370000.0
2009-12-24 13:54:00,64.921,64.921,64.886,64.917,72170000.0
2009-12-24 13:55:00,64.905,64.915,64.894,64.915,80450000.0
2009-12-24 13:56:00,64.906,64.912,64.894,64.901,66630000.0
2009-12-24 13:57:00,64.916,64.916,64.889,64.911,9760000.0
2009-12-24 13:58:00,64.893,64.9,64.884,64.884,9200000.0
2009-12-24 13:59:00,64.876,64.881,64.863,64.869,64200000.0
2009-12-24 14:00:00,64.897,64.908,64.882,64.904,13340000.0
2009-12-24 14:01:00,64.922,64.922,64.867,64.867,52920000.0
2009-12-24 14:02:00,64.87,64.889,64.866,64.883,76310000.0
2009-12-24 14:03:00,64.875,64.875,64.854,64.86,95290000.0
2009-12-24 14:05:00,64.855,64.856,64.849,64.849,63720000.0
2009-12-24 14:06:00,64.866,64.866,64.858,64.858,105140000.0
2009-12-24 14:07:00,64.863,64.881,64.859,64.875,108340000.0
2009-12-24 14:08:00,64.888,64.908,64.882,64.89,157960000.0
2009-12-24 14:09:00,64.908,64.911,64.895,64.904,114730000.0
2009-12-24 14:10:00,64.916,64.923,64.894,64.9,99990000.0
2009-12-24 14:11:00,64.897,64.914,64.876,64.876,59840000.0
2009-12-24 14:12:00,64.895,64.895,64.884,64.884,94410000.0
2009-12-24 14:13:00,64.883,64.911,64.878,64.898,71740000.0
2009-12-24 14:14:00,64.892,64.914,64.892,64.914,89200000.0
2009-12-24 14:15:00,64.928,64.928,64.922,64.922,60740000.0
2009-12-24 14:16:00,64.907,64.938,64.907,64.936,15590000.0
2009-12-24 14:17:00,64.941,64.941,64.904,64.934,59600000.0
2009-12-24 14:18:00,64.935,64.935,64.909,64.924,11090000.0
2009-12-24 14:19:00,64.937,64.941,64.907,64.933,78620000.0
2009-12-24 14:20:00,64.91,64.914,64.903,64.907,65200000.0
2009-12-24 14:21:00,64.887,64.893,64.883,64.893,9060000.0
2009-12-24 14:22:00,64.896,64.901,64.89,64.897,74430000.0
2009-12-24 14:23:00,64.897,64.897,64.888,64.888,86750000.0
2009-12-24 14:24:00,64.908,64.909,64.901,64.903,69310000.0
2009-12-24 14:26:00,64.909,64.946,64.909,64.946,54730000.0
2009-12-24 14:27:00,64.934,64.934,64.914,64.914,87190000.0
2009-12-24 14:29:00,64.908,64.911,64.907,64.907,78150000.0
2009-12-24 14:30:00,64.946,64.946,64.941,64.941,64930000.0
2009-12-24 14:31:00,64.915,64.928,64.915,64.927,11090000.0
2009-12-24 14:32:00,64.937,64.948,64.922,64.943,118410000.0
2009-12-24 14:33:00,64.942,64.942,64.912,64.928,106550000.0
2009-12-24 14:34:00,64.923,64.945,64.923,64.924,57770000.0
2009-12-24 14:35:00,64.914,64.932,64.914,64.921,90080000.0
2009-12-24 14:36:00,64.947,64.971,64.932,64.939,74450000.0
2009-12-24 14:37:00,64.928,64.936,64.923,64.926,79160000.0
2009-12-24 14:38:00,64.914,64.943,64.914,64.919,65650000.0
2009-12-24 14:39:00,64.931,64.945,64.923,64.939,16340000.0
2009-12-24 14:40:00,64.916,64.935,64.915,64.921,18030000.0
2009-12-24 14:41:00,64.936,64.954,64.909,64.954,59990000.0
2009-12-24 14:42:00,64.944,64.957,64.94,64.95,11090000.0
2009-12-24 14:43:00,64.948,64.948,64.948,64.948,1690000.0
2009-12-24 14:44:00,64.961,64.995,64.953,64.995,107090000.0
2009-12-24 14:45:00,64.992,65.008,64.984,65.006,152730000.0
2009-12-24 14:46:00,65.017,65.023,65.004,65.016,122600000.0
2009-12-24 14:47:00,65.017,65.046,65.017,65.045,112640000.0
2009-12-24 14:48:00,65.055,65.056,65.034,65.056,61650000.0
2009-12-24 14:49:00,65.054,65.055,65.035,65.055,98540000.0
2009-12-24 14:50:00,65.047,65.047,65.04,65.041,77460000.0
2009-12-24 14:51:00,65.056,65.073,65.047,65.063,86870000.0
2009-12-24 14:52:00,65.087,65.093,65.062,65.062,67500000.0
2009-12-24 14:53:00,65.074,65.074,65.02,65.069,17740000.0
2009-12-24 14:54:00,65.086,65.086,65.071,65.076,120230000.0
2009-12-24 14:55:00,65.083,65.083,65.061,65.077,113650000.0
2009-12-24 14:56:00,65.075,65.078,65.071,65.078,63260000.0
2009-12-24 14:57:00,65.084,65.084,65.073,65.073,97110000.0
2009-12-24 14:58:00,65.061,65.083,65.061,65.079,70790000.0
2009-12-24 14:59:00,65.074,65.074,65.044,65.057,84510000.0
2009-12-24 15:00:00,65.054,65.061,65.041,65.055,69060000.0
2009-12-24 15:01:00,65.06,65.062,65.048,65.062,8640000.0
2009-12-24 15:02:00,65.064,65.091,65.064,65.086,111920000.0
2009-12-24 15:03:00,65.092,65.096,65.074,65.096,105260000.0
2009-12-24 15:04:00,65.084,65.084,65.056,65.07,57320000.0
2009-12-24 15:05:00,65.066,65.066,65.053,65.058,94700000.0
2009-12-24 15:06:00,65.077,65.077,65.062,65.074,66140000.0
2009-12-24 15:07:00,65.068,65.075,65.05,65.05,73310000.0
2009-12-24 15:08:00,65.066,65.068,65.059,65.068,65400000.0
2009-12-24 15:09:00,65.074,65.074,65.066,65.068,14270000.0
2009-12-24 15:10:00,65.06,65.073,65.052,65.067,98520000.0
2009-12-24 15:11:00,65.066,65.067,65.06,65.067,62680000.0
2009-12-24 15:12:00,65.084,65.084,65.071,65.071,98560000.0
2009-12-24 15:13:00,65.079,65.084,65.07,65.07,70630000.0
2009-12-24 15:14:00,65.083,65.092,65.072,65.076,79990000.0
2009-12-24 15:15:00,65.095,65.095,65.08,65.094,67280000.0
2009-12-24 15:16:00,65.074,65.086,65.053,65.086,15780000.0
2009-12-24 15:17:00,65.074,65.074,65.043,65.043,155740000.0
2009-12-24 15:18:00,65.063,65.063,65.033,65.052,116840000.0
2009-12-24 15:19:00,65.051,65.059,65.024,65.032,94780000.0
2009-12-24 15:20:00,65.047,65.054,65.036,65.048,62610000.0
2009-12-24 15:21:00,65.056,65.071,65.048,65.05,95470000.0
2009-12-24 15:22:00,65.054,65.08,65.054,65.077,69040000.0
2009-12-24 15:24:00,65.083,65.083,65.045,65.066,65180000.0
2009-12-24 15:25:00,65.064,65.065,65.054,65.065,12980000.0
2009-12-24 15:26:00,65.061,65.076,65.061,65.076,103610000.0
2009-12-24 15:27:00,65.083,65.083,65.054,65.054,76010000.0
2009-12-24 15:28:00,65.06,65.075,65.057,65.072,82550000.0
2009-12-24 15:29:00,65.077,65.077,65.062,65.062,65480000.0
2009-12-24 15:30:00,65.109,65.124,65.021,65.095,12060000.0
2009-12-24 15:31:00,65.131,65.185,65.121,65.168,74160000.0
2009-12-24 15:32:00,65.172,65.208,65.168,65.204,52100000.0
2009-12-24 15:33:00,65.208,65.208,65.119,65.119,114440000.0
2009-12-24 15:34:00,65.165,65.173,65.108,65.162,130810000.0
2009-12-24 15:35:00,65.159,65.175,65.119,65.119,67420000.0
2009-12-24 15:36:00,65.135,65.144,65.112,65.119,114030000.0
2009-12-24 15:37:00,65.163,65.186,65.137,65.167,104410000.0
2009-12-24 15:38:00,65.187,65.201,65.175,65.188,93630000.0
2009-12-24 15:39:00,65.19,65.19,65.148,65.148,52800000.0
2009-12-24 15:40:00,65.158,65.177,65.147,65.161,44800000.0
2009-12-24 15:41:00,65.17,65.17,65.145,65.158,31660000.0
2009-12-24 15:42:00,65.172,65.172,65.13,65.13,47410000.0
2009-12-24 15:43:00,65.155,65.155,65.142,65.142,30090000.0
2009-12-24 15:44:00,65.147,65.155,65.14,65.14,37610000.0
2009-12-24 15:45:00,65.154,65.156,65.144,65.156,54230000.0
2009-12-24 15:46:00,65.146,65.154,65.139,65.139,78630000.0
2009-12-24 15:47:00,65.138,65.143,65.128,65.139,109980000.0
2009-12-24 15:48:00,65.148,65.154,65.139,65.139,65640000.0
2009-12-24 15:49:00,65.143,65.143,65.133,65.138,78970000.0
2009-12-24 15:50:00,65.116,65.123,65.11,65.119,108070000.0
2009-12-24 15:51:00,65.134,65.134,65.111,65.111,124480000.0
2009-12-24 15:52:00,65.114,65.125,65.1,65.125,163440000.0
2009-12-24 15:53:00,65.128,65.141,65.124,65.135,123920000.0
2009-12-24 15:54:00,65.145,65.148,65.138,65.14,108180000.0
2009-12-24 15:55:00,65.127,65.13,65.127,65.13,66170000.0
2009-12-24 15:56:00,65.139,65.156,65.109,65.109,107130000.0
2009-12-24 15:57:00,65.127,65.127,65.107,65.117,76420000.0
2009-12-24 15:58:00,65.108,65.111,65.107,65.107,86720000.0
2009-12-24 15:59:00,65.124,65.124,65.11,65.11,73570000.0
2009-12-24 16:00:00,65.127,65.127,65.118,65.118,4510000.0
2009-12-24 16:01:00,65.098,65.1,65.096,65.098,121930000.0
2009-12-24 16:02:00,65.11,65.114,65.101,65.109,74040000.0
2009-12-24 16:03:00,65.125,65.133,65.104,65.133,128380000.0
2009-12-24 16:04:00,65.136,65.139,65.13,65.138,102290000.0
2009-12-24 16:05:00,65.143,65.154,65.141,65.148,100840000.0
2009-12-24 16:06:00,65.157,65.157,65.146,65.146,51010000.0
2009-12-24 16:07:00,65.128,65.136,65.128,65.134,47580000.0
2009-12-24 16:08:00,65.145,65.147,65.14,65.14,31770000.0
2009-12-24 16:09:00,65.156,65.157,65.153,65.157,46550000.0
2009-12-24 16:11:00,65.15,65.156,65.15,65.156,34130000.0
2009-12-24 16:12:00,65.166,65.166,65.16,65.16,52420000.0
2009-12-24 16:13:00,65.148,65.162,65.148,65.148,85910000.0
2009-12-24 16:14:00,65.162,65.173,65.162,65.168,106270000.0
2009-12-24 16:15:00,65.175,65.175,65.156,65.165,68400000.0
2009-12-24 16:16:00,65.163,65.163,65.143,65.151,78020000.0
2009-12-24 16:17:00,65.143,65.163,65.143,65.163,107470000.0
2009-12-24 16:18:00,65.174,65.174,65.16,65.169,118180000.0
2009-12-24 16:19:00,65.167,65.175,65.153,65.175,176360000.0
2009-12-24 16:20:00,65.17,65.171,65.154,65.171,125550000.0
2009-12-24 16:21:00,65.184,65.184,65.155,65.172,105200000.0
2009-12-24 16:22:00,65.162,65.162,65.141,65.141,70980000.0
2009-12-24 16:23:00,65.148,65.162,65.143,65.143,97790000.0
2009-12-24 16:24:00,65.173,65.173,65.149,65.16,71910000.0
2009-12-24 16:25:00,65.168,65.173,65.153,65.157,82910000.0
2009-12-24 16:26:00,65.174,65.174,65.163,65.167,65350000.0
2009-12-24 16:27:00,65.181,65.181,65.171,65.171,6050000.0
2009-12-24 16:28:00,65.15,65.173,65.15,65.155,56070000.0
2009-12-24 16:29:00,65.158,65.171,65.158,65.167,62870000.0
2009-12-24 16:30:00,65.174,65.174,65.16,65.168,92350000.0
2009-12-24 16:31:00,65.151,65.164,65.151,65.158,71990000.0
2009-12-24 16:32:00,65.163,65.163,65.144,65.144,36110000.0
2009-12-24 16:33:00,65.167,65.167,65.159,65.159,88600000.0
2009-12-24 16:34:00,65.156,65.156,65.151,65.156,49580000.0
2009-12-24 16:35:00,65.151,65.157,65.149,65.15,81110000.0
2009-12-24 16:36:00,65.167,65.167,65.142,65.165,73400000.0
2009-12-24 16:37:00,65.168,65.172,65.161,65.166,41550000.0
2009-12-24 16:38:00,65.166,65.166,65.153,65.165,73610000.0
2009-12-24 16:39:00,65.021,65.154,65.015,65.153,58480000.0
2009-12-24 16:40:00,65.166,65.168,65.165,65.166,46670000.0
2009-12-24 16:41:00,65.158,65.172,65.148,65.164,48360000.0
2009-12-24 16:42:00,65.221,65.221,65.156,65.156,94460000.0
2009-12-24 16:43:00,65.155,65.158,65.15,65.157,106560000.0
2009-12-24 16:45:00,65.176,65.176,65.172,65.172,84680000.0
2009-12-24 16:46:00,65.162,65.184,65.162,65.178,70380000.0
2009-12-24 16:47:00,65.184,65.184,65.164,65.177,38770000.0
2009-12-24 16:48:00,65.184,65.184,65.157,65.184,48300000.0
2009-12-24 16:49:00,65.183,65.183,65.164,65.177,58080000.0
2009-12-24 16:50:00,65.186,65.189,65.171,65.177,139450000.0
2009-12-24 16:51:00,65.185,65.194,65.168,65.194,58230000.0
2009-12-24 16:52:00,65.187,65.193,65.175,65.186,38250000.0
2009-12-24 16:53:00,65.191,65.21,65.183,65.205,38610000.0
2009-12-24 16:54:00,65.213,65.213,65.195,65.202,19350000.0
2009-12-24 16:55:00,65.208,65.211,65.196,65.208,75700000.0
2009-12-24 16:56:00,65.209,65.209,65.207,65.207,52600000.0
2009-12-24 16:57:00,65.225,65.225,65.206,65.211,111650000.0
2009-12-24 16:58:00,65.224,65.224,65.205,65.218,116090000.0
2009-12-24 16:59:00,65.201,65.207,65.201,65.207,63100000.0
2009-12-24 17:00:00,65.226,65.226,65.22,65.22,121690000.0
2009-12-24 17:01:00,65.217,65.217,65.21,65.211,96840000.0
2009-12-24 17:02:00,65.216,65.216,65.202,65.214,102300000.0
2009-12-24 17:03:00,65.223,65.223,65.201,65.201,54190000.0
2009-12-24 17:04:00,65.191,65.207,65.188,65.188,47490000.0
2009-12-24 17:05:00,65.187,65.204,65.185,65.196,33270000.0
2009-12-24 17:06:00,65.214,65.214,65.189,65.2,46620000.0
2009-12-24 17:07:00,65.179,65.193,65.175,65.189,30710000.0
2009-12-24 17:08:00,65.182,65.205,65.182,65.205,36600000.0
2009-12-24 17:09:00,65.206,65.206,65.193,65.198,56810000.0
2009-12-24 17:10:00,65.208,65.21,65.206,65.206,86140000.0
2009-12-24 17:11:00,65.198,65.205,65.192,65.192,98890000.0
2009-12-24 17:12:00,65.215,65.23,65.201,65.23,64980000.0
2009-12-24 17:13:00,65.225,65.229,65.204,65.209,76880000.0
2009-12-24 17:14:00,65.223,65.223,65.2,65.2,112470000.0
2009-12-24 17:15:00,65.217,65.223,65.211,65.218,119730000.0
2009-12-24 17:16:00,65.217,65.224,65.209,65.218,164340000.0
2009-12-24 17:17:00,65.214,65.214,65.192,65.204,121460000.0
2009-12-24 17:18:00,65.214,65.214,65.193,65.193,110440000.0
2009-12-24 17:19:00,65.201,65.228,65.197,65.204,63050000.0
2009-12-24 17:20:00,65.214,65.214,65.191,65.191,99960000.0
2009-12-24 17:21:00,65.216,65.216,65.193,65.193,74180000.0
2009-12-24 17:23:00,65.206,65.206,65.191,65.191,70830000.0
2009-12-24 17:24:00,65.219,65.221,65.216,65.217,22540000.0
2009-12-24 17:25:00,65.231,65.246,65.231,65.239,42260000.0
2009-12-24 17:26:00,65.234,65.245,65.209,65.245,30810000.0
2009-12-24 17:27:00,65.258,65.264,65.252,65.257,33710000.0
2009-12-24 17:28:00,65.235,65.254,65.217,65.254,47760000.0
2009-12-24 17:29:00,65.25,65.25,65.219,65.238,80710000.0
2009-12-24 17:30:00,65.238,65.244,65.225,65.244,97790000.0
2009-12-24 17:31:00,65.238,65.251,65.225,65.236,75510000.0
2009-12-24 17:32:00,65.243,65.245,65.231,65.239,76280000.0
2009-12-24 17:33:00,65.248,65.248,65.239,65.241,109590000.0
2009-12-24 17:34:00,65.217,65.221,65.2,65.218,110430000.0
2009-12-24 17:35:00,65.2,65.214,65.199,65.208,162490000.0
2009-12-24 17:36:00,65.222,65.222,65.191,65.214,119030000.0
2009-12-24 17:37:00,65.215,65.221,65.202,65.208,108100000.0
2009-12-24 17:38:00,65.217,65.222,65.199,65.212,62490000.0
2009-12-24 17:39:00,65.215,65.215,65.192,65.192,102560000.0
2009-12-24 17:40:00,65.198,65.204,65.193,65.199,74260000.0
2009-12-24 17:42:00,65.217,65.217,65.196,65.196,61290000.0
2009-12-24 17:43:00,65.203,65.213,65.203,65.211,10920000.0
2009-12-24 17:44:00,65.186,65.215,65.186,65.215,94570000.0
2009-12-24 17:45:00,65.226,65.226,65.211,65.211,65050000.0
2009-12-24 17:46:00,65.209,65.242,65.207,65.21,79600000.0
2009-12-24 17:47:00,65.211,65.223,65.206,65.216,60780000.0
2009-12-24 17:48:00,65.234,65.234,65.226,65.232,9590000.0
2009-12-24 17:49:00,65.225,65.225,65.214,65.217,80880000.0
2009-12-24 17:50:00,65.202,65.226,65.202,65.226,69480000.0
2009-12-24 17:51:00,65.235,65.235,65.226,65.226,8450000.0
2009-12-24 17:52:00,65.211,65.227,65.204,65.207,89780000.0
2009-12-24 17:53:00,65.212,65.224,65.212,65.214,63460000.0
2009-12-24 17:54:00,65.238,65.241,65.223,65.228,14100000.0
2009-12-24 17:55:00,65.22,65.228,65.22,65.228,47140000.0
2009-12-24 17:56:00,65.229,65.245,65.229,65.234,31970000.0
2009-12-24 17:57:00,65.238,65.246,65.233,65.239,30470000.0
2009-12-24 17:58:00,65.222,65.243,65.222,65.236,53590000.0
2009-12-24 17:59:00,65.231,65.254,65.231,65.238,82460000.0
2009-12-24 18:00:00,65.262,65.262,65.241,65.241,103000000.0
2009-12-24 18:01:00,65.24,65.255,65.24,65.246,72770000.0
2009-12-24 18:02:00,65.229,65.242,65.229,65.237,73690000.0
2009-12-24 18:03:00,65.264,65.264,65.223,65.223,104030000.0
2009-12-24 18:04:00,65.218,65.23,65.214,65.228,105620000.0
2009-12-24 18:05:00,65.236,65.236,65.223,65.223,151360000.0
2009-12-24 18:06:00,65.237,65.237,65.225,65.225,117540000.0
2009-12-24 18:07:00,65.207,65.217,65.207,65.217,108680000.0
2009-12-24 18:08:00,65.211,65.225,65.209,65.217,60350000.0
2009-12-24 18:09:00,65.235,65.235,65.215,65.22,95880000.0
2009-12-24 18:10:00,65.219,65.221,65.216,65.219,68510000.0
2009-12-24 18:11:00,65.237,65.237,65.231,65.236,78160000.0
2009-12-24 18:12:00,65.246,65.246,65.221,65.238,61520000.0
2009-12-24 18:13:00,65.213,65.23,65.213,65.23,5070000.0
2009-12-24 18:14:00,65.238,65.239,65.237,65.238,25220000.0
2009-12-24 18:15:00,65.248,65.248,65.238,65.238,33150000.0
2009-12-24 18:18:00,65.243,65.243,65.221,65.237,99880000.0
2009-12-24 18:19:00,65.218,65.22,65.215,65.216,68810000.0
2009-12-24 18:20:00,65.22,65.254,65.22,65.238,73870000.0
2009-12-24 18:21:00,65.262,65.262,65.228,65.231,108820000.0
2009-12-24 18:22:00,65.221,65.243,65.221,65.243,118820000.0
2009-12-24 18:23:00,65.222,65.243,65.222,65.243,151450000.0
2009-12-24 18:24:00,65.254,65.254,65.224,65.238,120960000.0
2009-12-24 18:25:00,65.247,65.247,65.238,65.245,109440000.0
2009-12-24 18:26:00,65.236,65.242,65.225,65.237,62810000.0
2009-12-24 18:27:00,65.253,65.253,65.218,65.218,98180000.0
2009-12-24 18:28:00,65.2,65.221,65.195,65.203,77980000.0
2009-12-24 18:29:00,65.196,65.221,65.196,65.221,88440000.0
2009-12-24 18:30:00,65.233,65.233,65.205,65.218,69120000.0
2009-12-24 18:31:00,65.196,65.211,65.196,65.209,8830000.0
2009-12-24 18:32:00,65.2,65.223,65.2,65.201,70530000.0
2009-12-24 18:33:00,65.225,65.225,65.193,65.209,113020000.0
2009-12-24 18:34:00,65.205,65.211,65.193,65.206,118720000.0
2009-12-24 18:35:00,65.2,65.211,65.2,65.209,167820000.0
2009-12-24 18:36:00,65.222,65.222,65.194,65.213,115430000.0
2009-12-24 18:37:00,65.179,65.207,65.179,65.205,108320000.0
2009-12-24 18:38:00,65.188,65.193,65.024,65.024,61710000.0
2009-12-24 18:39:00,65.109,65.109,65.021,65.026,97160000.0
2009-12-24 18:40:00,65.049,65.118,65.049,65.113,70310000.0
2009-12-24 18:41:00,65.105,65.132,65.105,65.132,86810000.0
2009-12-24 18:42:00,65.156,65.158,65.118,65.129,74670000.0
2009-12-24 18:43:00,65.107,65.122,65.105,65.118,16340000.0
2009-12-24 18:44:00,65.118,65.122,65.104,65.118,69180000.0
2009-12-24 18:45:00,65.107,65.107,65.099,65.107,16970000.0
2009-12-24 18:46:00,65.103,65.112,65.102,65.11,114650000.0
2009-12-24 18:48:00,65.105,65.105,65.097,65.097,122660000.0
2009-12-24 18:49:00,65.101,65.115,65.101,65.115,115060000.0
2009-12-24 18:50:00,65.108,65.122,65.108,65.118,60760000.0
2009-12-24 18:51:00,65.127,65.128,65.121,65.128,92480000.0
2009-12-24 18:52:00,65.128,65.129,65.12,65.121,76380000.0
2009-12-24 18:53:00,65.113,65.132,65.113,65.132,91760000.0
2009-12-24 18:54:00,65.143,65.143,65.116,65.124,71820000.0
2009-12-24 18:55:00,65.109,65.115,65.102,65.106,13530000.0
2009-12-24 18:56:00,65.109,65.126,65.109,65.126,77180000.0
2009-12-24 18:57:00,65.128,65.133,65.114,65.12,58660000.0
2009-12-24 18:58:00,65.11,65.113,65.099,65.099,113430000.0
2009-12-24 19:00:00,65.113,65.113,65.083,65.088,71710000.0
2009-12-24 19:01:00,65.073,65.091,65.073,65.082,132540000.0
2009-12-24 19:02:00,65.078,65.091,65.072,65.072,103640000.0
2009-12-24 19:03:00,65.097,65.097,65.089,65.091,101660000.0
2009-12-24 19:04:00,65.068,65.069,65.066,65.067,63220000.0
2009-12-24 19:05:00,65.071,65.082,65.071,65.082,47060000.0
2009-12-24 19:06:00,65.101,65.101,65.084,65.097,31780000.0
2009-12-24 19:07:00,65.088,65.1,65.078,65.089,45310000.0
2009-12-24 19:08:00,65.06,65.067,65.06,65.066,37890000.0
2009-12-24 19:09:00,65.094,65.094,65.066,65.078,38330000.0
2009-12-24 19:10:00,65.069,65.083,65.065,65.076,49090000.0
2009-12-24 19:11:00,65.06,65.073,65.06,65.073,93700000.0
2009-12-24 19:12:00,65.097,65.097,65.089,65.089,109980000.0
2009-12-24 19:13:00,65.076,65.085,65.064,65.085,67230000.0
2009-12-24 19:15:00,65.084,65.084,65.066,65.073,115110000.0
2009-12-24 19:16:00,65.068,65.078,65.061,65.075,118570000.0
2009-12-24 19:17:00,65.084,65.088,65.069,65.088,164740000.0
2009-12-24 19:18:00,65.097,65.097,65.086,65.086,125950000.0
2009-12-24 19:19:00,65.079,65.096,65.078,65.096,114500000.0
2009-12-24 19:20:00,65.072,65.084,65.072,65.084,64670000.0
2009-12-24 19:21:00,65.108,65.108,65.1,65.1,90360000.0
2009-12-24 19:24:00,65.107,65.107,65.099,65.099,76250000.0
2009-12-24 19:27:00,65.106,65.106,65.098,65.098,56590000.0
2009-12-24 19:29:00,65.08,65.089,65.063,65.063,30290000.0
2009-12-24 19:30:00,65.093,65.093,65.074,65.078,50590000.0
2009-12-24 19:31:00,65.073,65.073,65.051,65.051,38800000.0
2009-12-24 19:33:00,65.086,65.086,65.08,65.081,47210000.0
2009-12-24 19:36:00,65.071,65.071,64.994,64.994,73970000.0
2009-12-24 19:37:00,65.04,65.054,65.04,65.053,76000000.0
2009-12-24 19:38:00,65.04,65.046,64.988,65.033,111670000.0
2009-12-24 19:39:00,65.055,65.055,64.981,65.051,113120000.0
2009-12-24 19:40:00,65.034,65.053,65.034,65.045,160250000.0
2009-12-24 19:41:00,65.051,65.07,65.051,65.063,120310000.0
2009-12-24 19:42:00,65.082,65.082,65.038,65.068,117360000.0
2009-12-24 19:43:00,65.065,65.074,65.043,65.074,72760000.0
2009-12-24 19:44:00,65.077,65.077,65.071,65.076,104410000.0
2009-12-24 19:45:00,65.085,65.085,65.066,65.085,71120000.0
2009-12-24 19:46:00,65.053,65.073,65.053,65.073,86550000.0
2009-12-24 19:47:00,65.067,65.071,65.053,65.053,69890000.0
2009-12-24 19:48:00,65.08,65.094,65.069,65.094,15630000.0
2009-12-24 19:49:00,65.08,65.103,65.08,65.096,131820000.0
2009-12-24 19:50:00,65.095,65.102,65.062,65.062,103770000.0
2009-12-24 19:51:00,65.097,65.097,65.089,65.09,75430000.0
2009-12-24 19:53:00,65.095,65.102,65.076,65.099,80980000.0
2009-12-24 19:54:00,65.102,65.102,65.05,65.05,68960000.0
2009-12-24 19:55:00,65.062,65.081,65.062,65.064,23150000.0
2009-12-24 19:57:00,65.086,65.087,65.08,65.08,51080000.0
2009-12-24 19:58:00,65.077,65.081,65.057,65.075,97280000.0
2009-12-24 19:59:00,65.049,65.07,65.044,65.044,107010000.0
2009-12-24 20:00:00,65.048,65.068,65.027,65.053,75400000.0
2009-12-24 20:01:00,65.03,65.062,65.03,65.032,55880000.0
2009-12-24 20:02:00,65.032,65.04,65.026,65.026,8640000.0
2009-12-24 20:03:00,65.04,65.041,65.026,65.041,12850000.0
2009-12-24 20:04:00,65.027,65.059,65.027,65.039,58140000.0
2009-12-24 20:05:00,65.019,65.034,65.019,65.023,45330000.0
2009-12-24 20:06:00,65.043,65.043,65.016,65.021,62860000.0
2009-12-24 20:07:00,65.019,65.019,65.01,65.01,6040000.0
2009-12-24 20:08:00,65.022,65.054,65.022,65.054,69140000.0
2009-12-24 20:09:00,65.063,65.063,65.053,65.053,6790000.0
2009-12-24 20:10:00,65.056,65.056,65.051,65.051,3580000.0
2009-12-24 20:11:00,65.04,65.061,65.04,65.057,71440000.0
2009-12-24 20:12:00,65.073,65.073,65.063,65.063,4130000.0
2009-12-24 20:13:00,65.061,65.068,65.061,65.061,16710000.0
2009-12-24 20:14:00,65.05,65.05,65.032,65.045,51160000.0
2009-12-24 20:15:00,65.054,65.054,65.042,65.049,101930000.0
2009-12-24 20:16:00,65.028,65.045,65.024,65.028,96330000.0
2009-12-24 20:17:00,65.043,65.05,65.037,65.045,17890000.0
2009-12-24 20:18:00,65.06,65.06,65.028,65.048,69980000.0
2009-12-24 20:19:00,65.056,65.056,65.042,65.048,62660000.0
2009-12-24 20:20:00,65.044,65.044,65.034,65.036,9210000.0
2009-12-24 20:21:00,65.055,65.055,65.05,65.05,5830000.0
2009-12-24 20:23:00,65.037,65.048,65.037,65.048,3760000.0
2009-12-24 20:24:00,65.054,65.054,65.02,65.045,59380000.0
2009-12-24 20:27:00,65.067,65.067,65.06,65.061,23960000.0
2009-12-24 20:28:00,65.024,65.042,65.021,65.042,7550000.0
2009-12-24 20:29:00,65.036,65.044,65.023,65.038,63710000.0
2009-12-24 20:30:00,65.053,65.053,65.024,65.037,115720000.0
2009-12-24 20:31:00,65.038,65.04,65.036,65.038,111930000.0
2009-12-24 20:32:00,65.042,65.053,65.042,65.049,71900000.0
2009-12-24 20:33:00,65.038,65.04,65.035,65.039,115520000.0
2009-12-24 20:34:00,65.035,65.04,65.035,65.04,5450000.0
2009-12-24 20:35:00,65.041,65.053,65.041,65.053,4890000.0
2009-12-24 20:36:00,65.046,65.046,65.04,65.04,7150000.0
2009-12-24 20:39:00,65.043,65.043,65.017,65.028,44780000.0
2009-12-24 20:40:00,65.03,65.03,65.015,65.015,4510000.0
2009-12-24 20:42:00,65.047,65.047,65.04,65.04,51680000.0
2009-12-24 20:44:00,65.014,65.019,65.011,65.011,10140000.0
2009-12-24 20:45:00,65.046,65.046,65.038,65.038,62810000.0
2009-12-24 20:46:00,65.007,65.01,65.005,65.009,82390000.0
2009-12-24 20:47:00,65.047,65.047,65.039,65.039,116520000.0
2009-12-24 20:49:00,65.014,65.024,65.005,65.024,13900000.0
2009-12-24 20:50:00,65.026,65.03,65.025,65.028,124190000.0
2009-12-24 20:51:00,65.014,65.014,64.992,65.002,11840000.0
2009-12-24 20:52:00,65.008,65.01,65.007,65.009,73060000.0
2009-12-24 20:53:00,65.007,65.013,64.984,64.984,100150000.0
2009-12-24 20:54:00,65.018,65.018,64.979,64.989,65900000.0
2009-12-24 20:55:00,64.995,64.995,64.965,64.97,77940000.0
2009-12-24 20:56:00,64.984,64.984,64.964,64.964,18100000.0
2009-12-24 20:57:00,64.983,64.983,64.872,64.948,102540000.0
2009-12-24 20:58:00,64.95,64.977,64.95,64.966,77150000.0
2009-12-24 20:59:00,64.957,64.959,64.947,64.949,117330000.0
2009-12-24 21:00:00,64.972,64.984,64.95,64.955,140670000.0
2009-12-24 21:01:00,64.963,64.966,64.934,64.955,14100000.0
2009-12-24 21:03:00,64.972,64.972,64.94,64.949,57840000.0
2009-12-24 21:04:00,64.942,64.959,64.94,64.951,25120000.0
2009-12-24 21:05:00,64.948,64.97,64.948,64.967,42740000.0
2009-12-24 21:06:00,64.952,64.952,64.913,64.932,103900000.0
2009-12-24 21:07:00,64.918,64.943,64.918,64.943,88660000.0
2009-12-24 21:08:00,64.947,64.949,64.944,64.945,95320000.0
2009-12-24 21:09:00,64.961,64.961,64.955,64.955,3010000.0
2009-12-24 21:11:00,64.919,64.943,64.919,64.943,84970000.0
2009-12-24 21:12:00,64.937,64.942,64.93,64.933,99590000.0
2009-12-24 21:14:00,64.923,64.924,64.903,64.924,50560000.0
2009-12-24 21:15:00,64.934,64.936,64.907,64.924,120050000.0
2009-12-24 21:16:00,64.912,64.925,64.912,64.925,88400000.0
2009-12-24 21:17:00,64.93,64.94,64.928,64.938,61610000.0
2009-12-24 21:18:00,64.945,64.946,64.93,64.935,116150000.0
2009-12-24 21:19:00,64.927,64.93,64.881,64.907,94590000.0
2009-12-24 21:20:00,64.902,64.912,64.888,64.912,96900000.0
2009-12-24 21:21:00,64.943,64.943,64.917,64.92,117280000.0
2009-12-24 21:22:00,64.901,64.921,64.863,64.88,79180000.0
2009-12-24 21:23:00,64.89,64.899,64.874,64.899,60040000.0
2009-12-24 21:24:00,64.898,64.906,64.882,64.902,60910000.0
2009-12-24 21:25:00,64.893,64.893,64.893,64.893,3570000.0
2009-12-24 21:26:00,64.926,64.93,64.925,64.928,84040000.0
2009-12-24 21:27:00,64.916,64.921,64.896,64.908,75250000.0
2009-12-24 21:29:00,64.915,64.916,64.909,64.909,52220000.0
2009-12-24 21:30:00,64.924,64.924,64.906,64.91,109640000.0
2009-12-24 21:32:00,64.899,64.899,64.897,64.899,70330000.0
2009-12-24 21:33:00,64.925,64.925,64.913,64.917,51050000.0
2009-12-24 21:34:00,64.903,64.933,64.903,64.91,51150000.0
2009-12-24 21:35:00,64.933,64.933,64.917,64.917,87170000.0
2009-12-24 21:36:00,64.951,64.951,64.907,64.907,143050000.0
2009-12-24 21:38:00,64.91,64.933,64.91,64.927,136050000.0
2009-12-24 21:39:00,64.915,64.915,64.903,64.903,93430000.0
2009-12-24 21:41:00,64.904,64.904,64.886,64.895,62740000.0
2009-12-24 21:45:00,64.923,64.923,64.894,64.9,58570000.0
2009-12-24 21:46:00,64.88,64.904,64.875,64.89,107990000.0
2009-12-24 21:47:00,64.889,64.914,64.889,64.914,124970000.0
2009-12-24 21:48:00,64.925,64.925,64.885,64.908,135380000.0
2009-12-24 21:49:00,64.929,64.941,64.923,64.934,103660000.0
2009-12-24 21:50:00,64.93,64.937,64.921,64.93,85320000.0
2009-12-24 21:51:00,64.962,64.962,64.938,64.949,122480000.0
2009-12-24 21:52:00,64.938,64.952,64.933,64.941,132380000.0
2009-12-24 21:53:00,64.958,64.983,64.952,64.952,125880000.0
2009-12-24 21:54:00,64.98,64.98,64.947,64.956,69750000.0
2009-12-24 21:55:00,64.972,64.987,64.966,64.975,71000000.0
2009-12-24 21:56:00,64.977,64.993,64.977,64.993,64280000.0
2009-12-24 21:57:00,65.017,65.017,64.983,64.983,161100000.0
2009-12-24 21:58:00,64.985,65.005,64.985,64.99,190650000.0
2009-12-24 21:59:00,64.991,65.038,64.991,65.038,118720000.0
2009-12-24 22:00:00,65.028,65.028,64.988,65.011,78090000.0
2009-12-24 22:01:00,64.988,65.008,64.988,65.001,97050000.0
2009-12-24 22:02:00,65.0,65.002,64.989,64.997,91450000.0
2009-12-24 22:03:00,65.021,65.021,64.992,64.992,80170000.0
2009-12-24 22:06:00,65.019,65.019,64.995,65.017,98320000.0
2009-12-24 22:07:00,65.042,65.042,64.996,64.996,144840000.0
2009-12-24 22:08:00,65.002,65.037,65.002,65.011,114270000.0
2009-12-24 22:09:00,65.06,65.06,65.051,65.051,87340000.0
2009-12-24 22:11:00,65.065,65.065,65.057,65.058,79590000.0
2009-12-24 22:13:00,65.033,65.036,64.995,64.995,69680000.0
2009-12-24 22:14:00,65.061,65.07,65.059,65.059,128650000.0
2009-12-24 22:17:00,65.027,65.028,65.003,65.003,87850000.0
2009-12-24 22:18:00,65.056,65.057,65.051,65.051,106630000.0
2009-12-24 22:19:00,65.042,65.042,65.0,65.0,94790000.0
2009-12-24 22:21:00,65.066,65.068,65.06,65.06,76990000.0
2009-12-24 22:24:00,65.052,65.07,65.007,65.042,105980000.0
2009-12-24 22:25:00,65.047,65.061,65.008,65.039,74110000.0
2009-12-24 22:27:00,65.083,65.083,65.065,65.067,112430000.0
2009-12-24 22:29:00,65.045,65.054,65.033,65.033,81300000.0
2009-12-24 22:30:00,65.065,65.065,65.005,65.005,106970000.0
2009-12-24 22:31:00,65.058,65.058,65.011,65.018,118750000.0
2009-12-24 22:33:00,65.074,65.074,65.072,65.072,5150000.0
2009-12-24 22:34:00,65.003,65.057,65.003,65.016,88210000.0
2009-12-24 22:36:00,65.067,65.067,65.05,65.05,90590000.0
2009-12-24 22:39:00,65.064,65.067,65.058,65.058,71880000.0
2009-12-24 22:40:00,65.039,65.058,65.033,65.033,107230000.0
2009-12-24 22:41:00,65.084,65.085,65.073,65.077,102830000.0
2009-12-24 22:43:00,65.038,65.038,65.018,65.018,5820000.0
2009-12-24 22:44:00,65.003,65.046,65.003,65.005,141960000.0
2009-12-24 22:45:00,65.064,65.064,65.015,65.015,73960000.0
2009-12-24 22:46:00,65.05,65.05,65.016,65.047,112960000.0
2009-12-24 22:47:00,65.054,65.054,65.023,65.023,76860000.0
2009-12-24 22:48:00,65.086,65.086,65.077,65.078,73160000.0
2009-12-24 22:50:00,65.043,65.043,65.011,65.011,101230000.0
2009-12-24 22:51:00,65.065,65.068,65.058,65.058,67060000.0
2009-12-24 22:53:00,65.038,65.038,65.028,65.028,92640000.0
2009-12-24 22:55:00,65.059,65.061,65.056,65.059,107730000.0
2009-12-24 22:57:00,65.066,65.067,65.06,65.06,82410000.0
2009-12-24 22:59:00,65.005,65.044,65.005,65.044,107890000.0
2009-12-24 23:00:00,65.063,65.063,65.04,65.04,75660000.0
2009-12-24 23:02:00,65.053,65.053,65.032,65.032,62890000.0
2009-12-24 23:03:00,65.066,65.066,65.057,65.065,84830000.0
2009-12-24 23:04:00,65.058,65.065,65.054,65.054,71490000.0
2009-12-24 23:06:00,65.083,65.092,65.079,65.079,111000000.0
2009-12-24 23:08:00,65.078,65.079,65.077,65.078,57770000.0
2009-12-24 23:09:00,65.068,65.069,65.067,65.067,43370000.0
2009-12-24 23:11:00,65.036,65.04,65.034,65.037,138670000.0
2009-12-24 23:12:00,65.055,65.055,65.032,65.039,83070000.0
2009-12-24 23:15:00,65.055,65.055,65.041,65.047,112490000.0
2009-12-24 23:18:00,65.054,65.054,65.032,65.032,47140000.0
2009-12-24 23:19:00,65.021,65.037,65.021,65.037,42320000.0
2009-12-24 23:21:00,65.057,65.059,65.05,65.05,76240000.0
2009-12-24 23:22:00,65.027,65.027,65.019,65.024,78400000.0
2009-12-24 23:23:00,65.043,65.053,65.032,65.049,81310000.0
2009-12-24 23:24:00,65.028,65.029,65.026,65.027,56220000.0
2009-12-24 23:26:00,65.045,65.047,65.039,65.039,93790000.0
2009-12-24 23:29:00,65.046,65.049,65.044,65.047,83640000.0
2009-12-24 23:30:00,65.034,65.034,65.021,65.021,65050000.0
2009-12-24 23:33:00,65.033,65.033,65.011,65.011,66970000.0
2009-12-24 23:34:00,65.018,65.021,65.013,65.019,79010000.0
2009-12-24 23:35:00,65.011,65.015,65.01,65.01,33510000.0
2009-12-24 23:36:00,65.027,65.027,65.02,65.02,102960000.0
2009-12-24 23:37:00,65.0,65.008,65.0,65.007,97450000.0
2009-12-24 23:39:00,65.024,65.024,65.018,65.018,60850000.0
2009-12-24 23:42:00,65.025,65.026,65.019,65.019,71260000.0
2009-12-24 23:44:00,65.017,65.018,65.011,65.017,34730000.0
2009-12-24 23:45:00,65.033,65.033,65.01,65.01,24990000.0
2009-12-24 23:46:00,65.001,65.016,65.001,65.016,14660000.0
2009-12-24 23:48:00,65.038,65.038,65.03,65.031,53810000.0
2009-12-24 23:51:00,65.035,65.035,65.028,65.028,49840000.0
2009-12-24 23:54:00,65.037,65.037,65.031,65.032,59970000.0
2009-12-24 23:55:00,65.039,65.04,65.036,65.038,95300000.0
2009-12-24 23:57:00,65.068,65.068,65.059,65.059,110710000.0
2009-12-24 23:59:00,65.007,65.007,65.004,65.005,47640000.0
2009-12-25 00:00:00,64.995,64.998,64.995,64.998,49430000.0
2009-12-25 00:03:00,65.046,65.046,65.039,65.039,37300000.0
2009-12-25 00:06:00,65.036,65.038,65.031,65.032,73800000.0
2009-12-25 00:09:00,65.047,65.048,65.041,65.041,44630000.0
2009-12-25 00:11:00,64.976,64.976,64.968,64.968,63200000.0
2009-12-25 00:15:00,65.053,65.054,65.046,65.046,37980000.0
2009-12-25 00:18:00,65.036,65.037,65.03,65.03,102280000.0
2009-12-25 00:21:00,65.099,65.1,65.088,65.088,105330000.0
2009-12-25 00:24:00,65.067,65.067,65.059,65.059,34820000.0
2009-12-25 00:27:00,65.073,65.073,65.057,65.057,78250000.0
2009-12-25 00:29:00,65.089,65.09,65.085,65.086,46290000.0
2009-12-25 00:30:00,65.076,65.08,65.075,65.075,57610000.0
2009-12-25 00:33:00,65.077,65.078,65.069,65.069,88500000.0
2009-12-25 00:36:00,65.116,65.117,65.111,65.111,84700000.0
2009-12-25 00:39:00,65.115,65.115,65.107,65.107,69350000.0
2009-12-25 00:42:00,65.117,65.117,65.11,65.11,58310000.0
2009-12-25 00:45:00,65.103,65.103,65.058,65.095,68170000.0
2009-12-25 00:48:00,65.046,65.047,65.041,65.041,82990000.0
2009-12-25 00:50:00,65.068,65.07,65.068,65.069,82520000.0
2009-12-25 00:51:00,65.06,65.061,65.056,65.06,97960000.0
2009-12-25 00:53:00,65.062,65.074,65.062,65.074,83360000.0
2009-12-25 00:54:00,65.112,65.112,65.089,65.089,64700000.0
2009-12-25 00:57:00,65.126,65.126,65.102,65.102,69310000.0
2009-12-25 00:58:00,65.038,65.039,65.037,65.037,20720000.0
2009-12-25 01:00:00,65.105,65.107,65.098,65.098,57590000.0
2009-12-25 01:02:00,65.097,65.097,65.087,65.087,93390000.0
2009-12-25 01:03:00,65.09,65.09,65.046,65.064,93960000.0
2009-12-25 01:04:00,65.056,65.084,65.04,65.046,48940000.0
2009-12-25 01:05:00,65.04,65.06,65.04,65.057,59540000.0
2009-12-25 01:06:00,65.037,65.045,65.028,65.045,88300000.0
2009-12-25 01:07:00,65.03,65.045,65.03,65.045,68160000.0
2009-12-25 01:08:00,65.034,65.034,65.022,65.029,30830000.0
2009-12-25 01:09:00,65.063,65.063,65.043,65.043,80940000.0
2009-12-25 01:11:00,65.048,65.049,65.046,65.048,70380000.0
2009-12-25 01:12:00,65.043,65.043,64.978,64.978,68130000.0
2009-12-25 01:13:00,65.022,65.022,64.948,64.975,30870000.0
2009-12-25 01:14:00,65.033,65.037,65.023,65.037,65390000.0
2009-12-25 01:15:00,65.036,65.036,65.026,65.026,52260000.0
2009-12-25 01:16:00,65.041,65.041,64.997,65.001,43770000.0
2009-12-25 01:17:00,65.033,65.033,65.028,65.028,47850000.0
2009-12-25 01:21:00,64.986,64.986,64.973,64.973,76950000.0
2009-12-25 01:22:00,64.952,64.958,64.951,64.957,67680000.0
2009-12-25 01:23:00,64.968,64.969,64.967,64.969,35250000.0
2009-12-25 01:24:00,65.0,65.0,64.958,64.97,45760000.0
2009-12-25 01:26:00,64.987,64.987,64.977,64.978,134170000.0
2009-12-25 01:29:00,64.95,64.965,64.943,64.965,39180000.0
2009-12-25 01:30:00,64.959,64.967,64.959,64.967,20170000.0
2009-12-25 01:31:00,64.998,65.0,64.997,64.999,67040000.0
2009-12-25 01:33:00,64.998,64.998,64.989,64.989,105610000.0
2009-12-25 01:36:00,64.997,64.997,64.989,64.991,112000000.0
2009-12-25 01:37:00,65.018,65.018,65.018,65.018,2440000.0
2009-12-25 01:39:00,64.995,64.996,64.989,64.989,54340000.0
2009-12-25 01:41:00,64.957,64.957,64.95,64.95,32680000.0
2009-12-25 01:45:00,64.966,64.967,64.961,64.961,57870000.0
2009-12-25 01:48:00,64.958,64.958,64.948,64.949,67510000.0
2009-12-25 01:49:00,64.986,64.989,64.985,64.989,76180000.0
2009-12-25 01:50:00,64.971,64.985,64.961,64.976,116520000.0
2009-12-25 01:52:00,64.977,64.98,64.974,64.978,177600000.0
2009-12-25 01:54:00,64.976,64.985,64.971,64.985,121070000.0
2009-12-25 01:55:00,64.975,64.978,64.969,64.978,70460000.0
2009-12-25 01:56:00,64.98,64.98,64.909,64.93,109330000.0
2009-12-25 01:57:00,64.939,64.969,64.928,64.964,71940000.0
2009-12-25 01:58:00,64.961,64.976,64.961,64.965,86080000.0
2009-12-25 02:01:00,64.947,64.947,64.947,64.947,1130000.0
2009-12-25 02:02:00,64.957,64.957,64.95,64.957,55300000.0
2009-12-25 02:03:00,64.948,64.948,64.948,64.948,2820000.0
2009-12-25 02:05:00,64.959,64.962,64.957,64.957,76180000.0
2009-12-25 02:06:00,64.978,64.978,64.971,64.971,59680000.0
2009-12-25 02:09:00,64.967,64.978,64.953,64.958,118910000.0
2009-12-25 02:10:00,64.973,64.973,64.962,64.962,109740000.0
2009-12-25 02:11:00,64.965,64.966,64.961,64.962,60350000.0
2009-12-25 02:12:00,64.955,64.957,64.951,64.951,101430000.0
2009-12-25 02:14:00,64.941,64.954,64.941,64.947,74350000.0
2009-12-25 02:15:00,64.976,64.976,64.971,64.971,56820000.0
2009-12-25 02:16:00,64.939,64.947,64.939,64.947,6770000.0
2009-12-25 02:17:00,64.938,64.947,64.938,64.947,48500000.0
2009-12-25 02:18:00,64.957,64.957,64.95,64.951,78780000.0
2009-12-25 02:19:00,64.941,64.947,64.939,64.947,65490000.0
2009-12-25 02:20:00,64.939,64.941,64.937,64.937,77920000.0
2009-12-25 02:21:00,64.919,64.94,64.917,64.939,54140000.0
2009-12-25 02:22:00,64.944,64.944,64.942,64.942,3200000.0
2009-12-25 02:23:00,64.949,64.957,64.949,64.949,70500000.0
2009-12-25 02:24:00,64.948,64.948,64.941,64.942,62720000.0
2009-12-25 02:25:00,64.967,64.971,64.967,64.971,3190000.0
2009-12-25 02:26:00,64.958,64.966,64.958,64.961,55700000.0
2009-12-25 02:27:00,64.967,64.967,64.951,64.951,86030000.0
2009-12-25 02:28:00,64.964,64.965,64.951,64.951,67030000.0
2009-12-25 02:29:00,64.965,64.965,64.953,64.963,78640000.0
2009-12-25 02:30:00,64.983,64.983,64.965,64.965,60110000.0
2009-12-25 02:32:00,64.976,64.977,64.973,64.973,59510000.0
2009-12-25 02:35:00,64.967,64.968,64.966,64.966,44760000.0
2009-12-25 02:36:00,64.984,64.984,64.967,64.974,30830000.0
2009-12-25 02:37:00,64.973,64.995,64.966,64.995,47170000.0
2009-12-25 02:38:00,65.001,65.001,64.974,64.986,26880000.0
2009-12-25 02:39:00,64.994,64.994,64.982,64.988,37820000.0
2009-12-25 02:40:00,64.983,65.013,64.983,65.013,54140000.0
2009-12-25 02:41:00,64.998,65.0,64.995,64.998,91730000.0
2009-12-25 02:42:00,65.023,65.023,64.997,65.003,107290000.0
2009-12-25 02:43:00,64.988,64.995,64.978,64.978,77090000.0
2009-12-25 02:44:00,64.984,64.984,64.974,64.979,76670000.0
2009-12-25 02:45:00,64.986,64.986,64.97,64.975,120480000.0
2009-12-25 02:46:00,64.988,64.996,64.981,64.996,116870000.0
2009-12-25 02:47:00,65.005,65.006,64.996,65.006,164930000.0
2009-12-25 02:48:00,65.027,65.027,65.016,65.016,124950000.0
2009-12-25 02:49:00,64.999,65.009,64.993,64.993,117710000.0
2009-12-25 02:50:00,64.997,65.004,64.992,64.998,66670000.0
2009-12-25 02:51:00,65.011,65.042,65.011,65.039,95360000.0
2009-12-25 02:52:00,65.031,65.039,65.03,65.039,78590000.0
2009-12-25 02:53:00,65.05,65.081,65.045,65.081,87250000.0
2009-12-25 02:54:00,65.073,65.073,65.045,65.06,62790000.0
2009-12-25 02:55:00,65.052,65.057,65.044,65.055,19730000.0
2009-12-25 02:56:00,65.044,65.051,65.04,65.049,21460000.0
2009-12-25 02:57:00,65.03,65.036,65.029,65.029,56210000.0
2009-12-25 02:58:00,65.037,65.037,65.029,65.03,111650000.0
2009-12-25 02:59:00,65.037,65.042,65.033,65.036,126190000.0
2009-12-25 03:00:00,65.066,65.066,65.051,65.051,65820000.0
2009-12-25 03:02:00,65.037,65.04,65.037,65.039,98790000.0
2009-12-25 03:03:00,65.057,65.057,65.049,65.05,93360000.0
2009-12-25 03:04:00,65.028,65.045,65.022,65.022,59080000.0
2009-12-25 03:05:00,65.021,65.021,65.001,65.001,45080000.0
2009-12-25 03:06:00,65.014,65.016,65.011,65.011,26580000.0
2009-12-25 03:07:00,64.999,65.006,64.999,65.006,46310000.0
2009-12-25 03:08:00,65.001,65.013,65.001,65.008,32320000.0
2009-12-25 03:09:00,65.001,65.006,65.0,65.0,33370000.0
2009-12-25 03:10:00,65.004,65.004,64.992,65.0,50810000.0
2009-12-25 03:11:00,64.99,64.999,64.99,64.994,77060000.0
2009-12-25 03:12:00,64.989,64.995,64.982,64.988,99310000.0
2009-12-25 03:13:00,64.996,64.996,64.99,64.994,63180000.0
2009-12-25 03:14:00,64.992,65.026,64.992,65.025,67210000.0
2009-12-25 03:15:00,64.999,65.0,64.996,64.999,114670000.0
2009-12-25 03:16:00,65.005,65.005,64.991,64.996,105520000.0
2009-12-25 03:17:00,64.989,64.989,64.983,64.987,169240000.0
2009-12-25 03:18:00,65.014,65.014,64.99,64.99,121010000.0
2009-12-25 03:19:00,64.996,64.996,64.98,64.986,103620000.0
2009-12-25 03:20:00,64.987,64.988,64.98,64.98,60810000.0
2009-12-25 03:21:00,65.01,65.01,64.961,64.963,88770000.0
2009-12-25 03:22:00,64.967,64.967,64.953,64.965,72320000.0
2009-12-25 03:23:00,64.963,64.984,64.963,64.984,86690000.0
2009-12-25 03:24:00,65.001,65.001,64.975,64.988,68820000.0
2009-12-25 03:25:00,64.977,64.978,64.977,64.978,4130000.0
2009-12-25 03:26:00,64.987,64.987,64.98,64.98,65430000.0
2009-12-25 03:27:00,64.994,64.994,64.972,64.972,105640000.0
2009-12-25 03:29:00,64.95,64.958,64.95,64.955,77060000.0
2009-12-25 03:30:00,64.987,64.987,64.98,64.981,58530000.0
2009-12-25 03:31:00,64.947,64.947,64.947,64.947,2630000.0
2009-12-25 03:32:00,64.961,64.975,64.96,64.96,82210000.0
2009-12-25 03:33:00,64.984,64.984,64.954,64.969,59940000.0
2009-12-25 03:34:00,64.977,64.977,64.97,64.97,4170000.0
2009-12-25 03:35:00,64.963,64.963,64.947,64.947,109710000.0
2009-12-25 03:36:00,64.959,64.971,64.952,64.971,97630000.0
2009-12-25 03:37:00,64.987,64.987,64.983,64.983,55820000.0
2009-12-25 03:38:00,64.967,64.97,64.961,64.97,80380000.0
2009-12-25 03:39:00,64.967,64.976,64.964,64.976,64130000.0
2009-12-25 03:40:00,64.962,64.985,64.959,64.974,81360000.0
2009-12-25 03:41:00,64.969,64.972,64.954,64.969,61530000.0
2009-12-25 03:42:00,64.985,64.985,64.983,64.983,2260000.0
2009-12-25 03:43:00,64.957,64.965,64.953,64.965,91850000.0
2009-12-25 03:44:00,64.985,64.985,64.972,64.972,60750000.0
2009-12-25 03:45:00,64.953,64.953,64.924,64.938,75330000.0
2009-12-25 03:46:00,64.93,64.944,64.924,64.939,58510000.0
2009-12-25 03:47:00,64.945,64.947,64.941,64.947,11160000.0
2009-12-25 03:48:00,64.956,64.956,64.947,64.947,74720000.0
2009-12-25 03:49:00,64.939,64.939,64.937,64.939,63940000.0
2009-12-25 03:50:00,64.926,64.935,64.922,64.935,9070000.0
2009-12-25 03:51:00,64.945,64.951,64.931,64.948,59120000.0
2009-12-25 03:52:00,64.931,64.942,64.931,64.932,9960000.0
2009-12-25 03:53:00,64.945,64.945,64.93,64.944,71560000.0
2009-12-25 03:54:00,64.948,64.948,64.897,64.897,59120000.0
2009-12-25 03:56:00,64.9,64.916,64.9,64.916,62460000.0
2009-12-25 03:57:00,64.924,64.924,64.923,64.923,2640000.0
2009-12-25 03:58:00,64.922,64.922,64.902,64.909,57730000.0
2009-12-25 03:59:00,64.9,64.913,64.9,64.91,86190000.0
2009-12-25 04:00:00,64.925,64.925,64.913,64.913,66210000.0
2009-12-25 04:01:00,64.907,64.907,64.898,64.898,73570000.0
2009-12-25 04:02:00,64.916,64.916,64.902,64.902,54920000.0
2009-12-25 04:03:00,64.916,64.916,64.902,64.902,6580000.0
2009-12-25 04:04:00,64.908,64.908,64.897,64.899,89690000.0
2009-12-25 04:05:00,64.916,64.917,64.912,64.912,63110000.0
2009-12-25 04:06:00,64.934,64.934,64.914,64.914,91300000.0
2009-12-25 04:07:00,64.917,64.919,64.91,64.911,56840000.0
2009-12-25 04:08:00,64.9,64.913,64.9,64.9,72920000.0
2009-12-25 04:09:00,64.916,64.917,64.904,64.917,59480000.0
2009-12-25 04:10:00,64.907,64.907,64.902,64.902,6580000.0
2009-12-25 04:11:00,64.903,64.922,64.903,64.917,59620000.0
2009-12-25 04:12:00,64.91,64.916,64.91,64.916,4320000.0
2009-12-25 04:13:00,64.928,64.928,64.928,64.928,1130000.0
2009-12-25 04:15:00,64.927,64.928,64.921,64.921,86920000.0
2009-12-25 04:17:00,64.924,64.946,64.924,64.937,83970000.0
2009-12-25 04:18:00,64.953,64.953,64.925,64.925,67480000.0
2009-12-25 04:19:00,64.923,64.941,64.923,64.93,18580000.0
2009-12-25 04:20:00,64.937,64.94,64.937,64.939,63540000.0
2009-12-25 04:21:00,64.944,64.962,64.926,64.941,93400000.0
2009-12-25 04:22:00,64.952,64.985,64.948,64.985,67220000.0
2009-12-25 04:23:00,64.976,64.982,64.95,64.982,83540000.0
2009-12-25 04:24:00,64.96,64.985,64.954,64.985,61100000.0
2009-12-25 04:25:00,64.976,64.984,64.973,64.984,8080000.0
2009-12-25 04:26:00,64.984,64.987,64.973,64.978,70800000.0
2009-12-25 04:27:00,64.985,64.985,64.97,64.97,114370000.0
2009-12-25 04:28:00,64.97,64.977,64.969,64.97,113870000.0
2009-12-25 04:29:00,64.975,64.975,64.961,64.969,145440000.0
2009-12-25 04:30:00,64.979,64.982,64.97,64.97,118260000.0
2009-12-25 04:31:00,64.957,64.959,64.954,64.957,110350000.0
2009-12-25 04:32:00,64.971,64.983,64.971,64.979,60110000.0
2009-12-25 04:33:00,64.977,64.977,64.969,64.969,91940000.0
2009-12-25 04:34:00,64.971,64.987,64.971,64.987,70490000.0
2009-12-25 04:35:00,64.979,64.987,64.978,64.978,72770000.0
2009-12-25 04:36:00,64.987,64.987,64.969,64.979,64650000.0
2009-12-25 04:37:00,64.963,64.968,64.949,64.957,21970000.0
2009-12-25 04:38:00,64.958,64.96,64.956,64.958,83350000.0
2009-12-25 04:39:00,64.968,64.985,64.961,64.978,100980000.0
2009-12-25 04:40:00,64.969,64.979,64.964,64.973,67390000.0
2009-12-25 04:41:00,64.966,64.977,64.961,64.977,80730000.0
2009-12-25 04:42:00,64.995,64.995,64.961,64.961,103140000.0
2009-12-25 04:43:00,64.978,64.984,64.97,64.98,106710000.0
2009-12-25 04:44:00,64.976,64.988,64.963,64.963,150790000.0
2009-12-25 04:45:00,65.003,65.003,64.978,64.978,117940000.0
2009-12-25 04:46:00,64.979,64.985,64.979,64.981,103040000.0
2009-12-25 04:47:00,64.978,64.987,64.978,64.987,56140000.0
2009-12-25 04:48:00,64.997,64.997,64.981,64.981,97540000.0
2009-12-25 04:49:00,65.001,65.008,65.0,65.007,73590000.0
2009-12-25 04:50:00,65.006,65.011,64.999,64.999,84220000.0
2009-12-25 04:51:00,65.012,65.022,65.012,65.013,63960000.0
2009-12-25 04:52:00,65.021,65.021,65.005,65.007,8460000.0
2009-12-25 04:53:00,65.008,65.01,65.007,65.008,65880000.0
2009-12-25 04:54:00,65.018,65.023,65.012,65.023,55120000.0
2009-12-25 04:55:00,65.023,65.043,65.023,65.043,117400000.0
2009-12-25 04:56:00,65.04,65.055,65.04,65.04,121870000.0
2009-12-25 04:57:00,65.054,65.054,65.033,65.033,58810000.0
2009-12-25 04:59:00,65.049,65.062,65.046,65.051,105310000.0
2009-12-25 05:00:00,65.051,65.051,64.982,64.982,106790000.0
2009-12-25 05:01:00,65.038,65.039,65.035,65.035,60890000.0
2009-12-25 05:02:00,65.03,65.035,65.03,65.033,47560000.0
2009-12-25 05:03:00,65.053,65.053,65.035,65.04,34950000.0
2009-12-25 05:04:00,65.028,65.035,65.028,65.035,42890000.0
2009-12-25 05:05:00,65.039,65.06,65.039,65.058,34070000.0
2009-12-25 05:06:00,65.048,65.055,65.04,65.04,41610000.0
2009-12-25 05:07:00,65.047,65.049,65.047,65.049,53610000.0
2009-12-25 05:08:00,65.051,65.063,65.051,65.063,90410000.0
2009-12-25 05:09:00,65.057,65.059,65.054,65.059,108490000.0
2009-12-25 05:11:00,65.037,65.045,65.037,65.039,75080000.0
2009-12-25 05:12:00,65.03,65.034,65.018,65.018,111540000.0
2009-12-25 05:13:00,65.019,65.026,65.018,65.026,114350000.0
2009-12-25 05:14:00,65.02,65.034,65.02,65.028,162350000.0
2009-12-25 05:15:00,64.991,65.005,64.991,65.004,124260000.0
2009-12-25 05:18:00,65.045,65.046,65.039,65.039,102960000.0
2009-12-25 05:19:00,65.029,65.031,65.026,65.029,76820000.0
2009-12-25 05:20:00,65.019,65.021,65.017,65.017,90130000.0
2009-12-25 05:21:00,65.047,65.048,65.04,65.04,75420000.0
2009-12-25 05:23:00,65.026,65.03,65.025,65.029,67460000.0
2009-12-25 05:24:00,65.045,65.045,65.023,65.023,109520000.0
2009-12-25 05:26:00,65.056,65.059,65.05,65.051,167340000.0
2009-12-25 05:27:00,64.998,65.0,64.995,64.999,124230000.0
2009-12-25 05:30:00,65.024,65.024,65.005,65.005,94000000.0
2009-12-25 05:31:00,64.996,64.998,64.99,64.998,70220000.0
2009-12-25 05:32:00,64.99,64.999,64.99,64.996,85370000.0
2009-12-25 05:33:00,65.027,65.027,65.021,65.022,59040000.0
2009-12-25 05:34:00,65.017,65.017,65.003,65.003,6760000.0
2009-12-25 05:35:00,65.009,65.01,65.007,65.009,67920000.0
2009-12-25 05:36:00,65.033,65.033,65.008,65.017,11470000.0
2009-12-25 05:37:00,65.015,65.015,65.0,65.0,100160000.0
2009-12-25 05:38:00,65.002,65.019,65.002,65.019,58820000.0
2009-12-25 05:39:00,64.999,65.0,64.997,65.0,96200000.0
2009-12-25 05:40:00,64.998,65.002,64.996,64.999,70130000.0
2009-12-25 05:41:00,64.999,65.001,64.997,64.997,86160000.0
2009-12-25 05:42:00,65.017,65.017,65.011,65.012,60730000.0
2009-12-25 05:45:00,65.017,65.017,65.008,65.009,105470000.0
2009-12-25 05:47:00,65.018,65.02,65.017,65.018,93170000.0
2009-12-25 05:48:00,65.009,65.011,65.006,65.009,66300000.0
2009-12-25 05:50:00,65.017,65.017,65.01,65.011,60880000.0
2009-12-25 05:51:00,65.008,65.008,65.008,65.008,2440000.0
2009-12-25 05:53:00,64.998,65.009,64.998,65.006,70170000.0
2009-12-25 05:54:00,65.025,65.025,64.995,64.995,56510000.0
2009-12-25 05:55:00,64.992,64.995,64.992,64.995,4320000.0
2009-12-25 05:56:00,64.977,64.98,64.977,64.98,52300000.0
2009-12-25 05:57:00,65.004,65.004,64.983,64.983,86590000.0
2009-12-25 05:59:00,64.988,64.992,64.987,64.987,79920000.0
2009-12-25 06:00:00,65.014,65.014,65.001,65.009,56740000.0
2009-12-25 06:01:00,64.978,64.978,64.978,64.978,1320000.0
2009-12-25 06:02:00,64.987,64.987,64.979,64.979,86890000.0
2009-12-25 06:03:00,64.995,64.996,64.982,64.988,61850000.0
2009-12-25 06:05:00,64.988,64.989,64.987,64.989,60260000.0
2009-12-25 06:06:00,64.998,64.998,64.989,64.989,3980000.0
2009-12-25 06:07:00,64.987,64.993,64.981,64.987,98790000.0
2009-12-25 06:08:00,64.996,64.998,64.99,64.995,56780000.0
2009-12-25 06:09:00,65.004,65.004,64.981,64.981,84000000.0
2009-12-25 06:10:00,64.987,64.994,64.982,64.982,61090000.0
2009-12-25 06:11:00,64.974,64.993,64.974,64.986,68870000.0
2009-12-25 06:12:00,65.005,65.005,64.993,64.993,69040000.0
2009-12-25 06:13:00,64.979,64.985,64.979,64.985,6010000.0
2009-12-25 06:14:00,64.977,64.979,64.977,64.979,61370000.0
2009-12-25 06:15:00,64.995,64.995,64.984,64.988,88330000.0
2009-12-25 06:16:00,64.981,64.987,64.981,64.981,64420000.0
2009-12-25 06:18:00,65.004,65.004,64.983,64.983,54570000.0
2009-12-25 06:19:00,64.985,64.985,64.98,64.98,4890000.0
2009-12-25 06:21:00,64.995,64.995,64.982,64.982,66900000.0
2009-12-25 06:22:00,64.982,64.985,64.982,64.985,4920000.0
2009-12-25 06:23:00,64.98,64.986,64.98,64.986,35590000.0
2009-12-25 06:24:00,65.003,65.003,64.983,64.983,49060000.0
2009-12-25 06:25:00,64.968,64.97,64.965,64.967,85430000.0
2009-12-25 06:26:00,64.979,64.98,64.974,64.978,100410000.0
2009-12-25 06:27:00,64.993,64.993,64.972,64.972,62140000.0
2009-12-25 06:28:00,64.985,64.986,64.98,64.98,73170000.0
2009-12-25 06:29:00,64.976,64.976,64.966,64.966,98690000.0
2009-12-25 06:30:00,65.005,65.006,64.999,65.001,104610000.0
2009-12-25 06:31:00,64.968,64.97,64.963,64.969,158300000.0
2009-12-25 06:32:00,64.976,64.976,64.967,64.967,122790000.0
2009-12-25 06:36:00,64.986,64.986,64.971,64.971,69200000.0
2009-12-25 06:37:00,64.971,64.976,64.97,64.975,85430000.0
2009-12-25 06:38:00,64.978,64.98,64.977,64.979,66740000.0
2009-12-25 06:39:00,64.987,64.987,64.978,64.978,9200000.0
2009-12-25 06:40:00,64.968,64.97,64.963,64.968,99620000.0
2009-12-25 06:41:00,64.976,64.977,64.972,64.973,60160000.0
2009-12-25 06:42:00,64.987,64.987,64.97,64.97,94070000.0
2009-12-25 06:44:00,64.966,64.967,64.959,64.959,78300000.0
2009-12-25 06:45:00,64.975,64.975,64.963,64.963,56580000.0
2009-12-25 06:46:00,64.968,64.968,64.968,64.968,1500000.0
2009-12-25 06:47:00,64.971,64.978,64.971,64.972,70550000.0
2009-12-25 06:48:00,64.983,64.984,64.968,64.968,74760000.0
2009-12-25 06:50:00,64.973,64.973,64.962,64.968,9960000.0
2009-12-25 06:51:00,64.985,64.985,64.971,64.978,100580000.0
2009-12-25 06:52:00,64.976,64.976,64.968,64.97,162870000.0
2009-12-25 06:53:00,64.979,64.979,64.969,64.973,125330000.0
2009-12-25 06:54:00,64.966,64.966,64.955,64.965,104520000.0
2009-12-25 06:55:00,64.967,64.969,64.967,64.969,62500000.0
2009-12-25 06:56:00,64.978,64.98,64.977,64.979,106830000.0
2009-12-25 06:57:00,64.986,64.986,64.971,64.971,79490000.0
2009-12-25 06:58:00,64.96,64.976,64.96,64.974,85960000.0
2009-12-25 06:59:00,64.987,64.987,64.98,64.987,62930000.0
2009-12-25 07:00:00,64.997,64.997,64.978,64.985,11640000.0
2009-12-25 07:01:00,64.973,64.973,64.973,64.973,3950000.0
2009-12-25 07:02:00,64.988,64.99,64.987,64.989,66360000.0
2009-12-25 07:03:00,65.001,65.001,64.982,64.988,11080000.0
2009-12-25 07:04:00,64.991,64.996,64.989,64.996,161950000.0
2009-12-25 07:05:00,64.988,64.99,64.985,64.985,115910000.0
2009-12-25 07:06:00,64.995,64.995,64.981,64.981,106610000.0
2009-12-25 07:07:00,64.979,64.988,64.979,64.988,67410000.0
2009-12-25 07:08:00,64.979,64.98,64.977,64.978,104340000.0
2009-12-25 07:09:00,64.987,64.987,64.981,64.981,76780000.0
2009-12-25 07:10:00,64.98,64.987,64.979,64.979,87340000.0
2009-12-25 07:12:00,64.995,64.995,64.962,64.962,54040000.0
2009-12-25 07:13:00,64.969,64.98,64.964,64.978,16200000.0
2009-12-25 07:15:00,64.987,64.988,64.981,64.981,63430000.0
2009-12-25 07:18:00,64.992,64.992,64.99,64.99,3200000.0
2009-12-25 07:19:00,64.97,64.977,64.97,64.977,8120000.0
2009-12-25 07:20:00,64.987,64.987,64.982,64.986,86900000.0
2009-12-25 07:21:00,64.994,64.994,64.981,64.981,60530000.0
2009-12-25 07:24:00,64.979,64.982,64.973,64.977,19580000.0
2009-12-25 07:25:00,64.968,64.969,64.967,64.969,45330000.0
2009-12-25 07:26:00,64.963,64.98,64.963,64.974,83300000.0
2009-12-25 07:27:00,64.968,64.97,64.964,64.969,99200000.0
2009-12-25 07:28:00,64.968,64.97,64.965,64.967,67160000.0
2009-12-25 07:29:00,64.958,64.967,64.958,64.967,69180000.0
2009-12-25 07:30:00,64.976,64.976,64.952,64.959,113720000.0
2009-12-25 07:31:00,64.958,64.967,64.952,64.956,106670000.0
2009-12-25 07:32:00,64.968,64.968,64.957,64.965,149540000.0
2009-12-25 07:33:00,64.974,64.974,64.956,64.956,119830000.0
2009-12-25 07:34:00,64.949,64.95,64.944,64.948,105340000.0
2009-12-25 07:35:00,64.955,64.967,64.953,64.967,64500000.0
2009-12-25 07:36:00,64.986,64.986,64.962,64.962,89480000.0
2009-12-25 07:37:00,64.95,64.965,64.95,64.965,65420000.0
2009-12-25 07:38:00,64.961,64.97,64.96,64.966,79980000.0
2009-12-25 07:39:00,64.987,64.987,64.973,64.98,70420000.0
2009-12-25 07:40:00,64.967,64.969,64.967,64.969,4130000.0
2009-12-25 07:41:00,64.95,64.965,64.95,64.965,58980000.0
2009-12-25 07:42:00,64.976,64.976,64.961,64.961,87270000.0
2009-12-25 07:43:00,64.966,64.969,64.961,64.967,71310000.0
2009-12-25 07:44:00,64.961,64.967,64.959,64.959,87830000.0
2009-12-25 07:45:00,64.975,64.975,64.965,64.965,61360000.0
2009-12-25 07:46:00,64.964,64.964,64.953,64.959,12960000.0
2009-12-25 07:47:00,64.97,64.99,64.959,64.986,62880000.0
2009-12-25 07:48:00,64.993,64.995,64.993,64.995,4140000.0
2009-12-25 07:49:00,65.0,65.006,65.0,65.006,46490000.0
2009-12-25 07:50:00,64.978,64.989,64.974,64.974,30140000.0
2009-12-25 07:51:00,64.962,64.974,64.955,64.966,28260000.0
2009-12-25 07:52:00,64.977,64.979,64.977,64.979,50750000.0
2009-12-25 07:53:00,65.006,65.006,64.999,65.0,81150000.0
2009-12-25 07:54:00,64.986,64.987,64.979,64.981,100890000.0
2009-12-25 07:55:00,64.987,64.987,64.978,64.979,65450000.0
2009-12-25 07:56:00,64.978,64.978,64.932,64.942,68610000.0
2009-12-25 07:57:00,65.001,65.001,64.913,64.938,113700000.0
2009-12-25 07:58:00,64.921,64.927,64.919,64.925,96500000.0
2009-12-25 07:59:00,64.902,64.96,64.896,64.96,156300000.0
2009-12-25 08:00:00,64.954,64.958,64.895,64.895,116650000.0
2009-12-25 08:01:00,64.896,64.896,64.888,64.891,109130000.0
2009-12-25 08:02:00,64.871,64.885,64.871,64.885,65080000.0
2009-12-25 08:03:00,64.912,64.912,64.884,64.884,92730000.0
2009-12-25 08:04:00,64.884,64.902,64.881,64.881,69210000.0
2009-12-25 08:05:00,64.878,64.881,64.877,64.877,78080000.0
2009-12-25 08:06:00,64.916,64.916,64.911,64.911,67750000.0
2009-12-25 08:07:00,64.876,64.879,64.876,64.879,2820000.0
2009-12-25 08:08:00,64.891,64.896,64.887,64.888,117620000.0
2009-12-25 08:09:00,64.914,64.914,64.892,64.892,99900000.0
2009-12-25 08:10:00,64.891,64.905,64.891,64.892,65260000.0
2009-12-25 08:11:00,64.891,64.905,64.891,64.898,93160000.0
2009-12-25 08:12:00,64.933,64.933,64.9,64.903,62770000.0
2009-12-25 08:13:00,64.907,64.907,64.899,64.899,79150000.0
2009-12-25 08:14:00,64.946,64.946,64.94,64.94,65530000.0
2009-12-25 08:15:00,64.887,64.887,64.887,64.887,2630000.0
2009-12-25 08:16:00,64.905,64.905,64.894,64.894,60380000.0
2009-12-25 08:17:00,64.899,64.951,64.889,64.951,96550000.0
2009-12-25 08:18:00,64.941,64.941,64.904,64.904,73160000.0
2009-12-25 08:19:00,64.875,64.875,64.863,64.873,84060000.0
2009-12-25 08:20:00,64.878,64.885,64.878,64.885,65600000.0
2009-12-25 08:21:00,64.921,64.921,64.881,64.881,15770000.0
2009-12-25 08:23:00,64.877,64.879,64.877,64.879,59310000.0
2009-12-25 08:24:00,64.915,64.915,64.882,64.882,82940000.0
2009-12-25 08:25:00,64.887,64.887,64.88,64.881,73470000.0
2009-12-25 08:26:00,64.878,64.882,64.877,64.877,72810000.0
2009-12-25 08:27:00,64.914,64.914,64.884,64.884,56050000.0
2009-12-25 08:28:00,64.881,64.881,64.881,64.881,2630000.0
2009-12-25 08:29:00,64.887,64.888,64.88,64.88,97080000.0
2009-12-25 08:30:00,64.907,64.914,64.895,64.914,72970000.0
2009-12-25 08:31:00,64.884,64.886,64.869,64.869,80760000.0
2009-12-25 08:32:00,64.86,64.867,64.86,64.86,58540000.0
2009-12-25 08:33:00,64.888,64.888,64.866,64.866,10750000.0
2009-12-25 08:34:00,64.871,64.877,64.871,64.877,7930000.0
2009-12-25 08:35:00,64.889,64.915,64.889,64.915,69140000.0
2009-12-25 08:36:00,64.968,64.986,64.924,64.986,109520000.0
2009-12-25 08:37:00,64.992,64.993,64.965,64.993,104760000.0
2009-12-25 08:38:00,64.961,64.978,64.961,64.978,152730000.0
2009-12-25 08:39:00,65.01,65.01,64.962,64.962,116120000.0
2009-12-25 08:40:00,64.977,64.98,64.974,64.977,100700000.0
2009-12-25 08:41:00,64.959,64.976,64.959,64.976,63430000.0
2009-12-25 08:42:00,64.985,64.985,64.931,64.959,87800000.0
2009-12-25 08:43:00,64.961,64.967,64.961,64.966,63690000.0
2009-12-25 08:44:00,64.961,64.971,64.951,64.951,84470000.0
2009-12-25 08:45:00,64.967,64.968,64.962,64.963,63850000.0
2009-12-25 08:46:00,64.954,64.989,64.954,64.981,12030000.0
2009-12-25 08:47:00,64.973,64.987,64.973,64.976,86000000.0
2009-12-25 08:48:00,65.009,65.009,64.964,64.964,59970000.0
2009-12-25 08:49:00,64.95,64.957,64.95,64.957,5820000.0
2009-12-25 08:50:00,64.954,64.982,64.954,64.979,63350000.0
2009-12-25 08:51:00,64.958,64.958,64.958,64.958,1690000.0
2009-12-25 08:52:00,64.961,64.966,64.96,64.965,47770000.0
2009-12-25 08:53:00,64.964,64.966,64.96,64.965,37630000.0
2009-12-25 08:54:00,64.99,64.99,64.961,64.961,30330000.0
2009-12-25 08:56:00,64.964,64.964,64.945,64.954,29150000.0
2009-12-25 08:57:00,64.994,64.994,64.945,64.945,39380000.0
2009-12-25 08:58:00,64.969,64.969,64.934,64.934,55730000.0
2009-12-25 08:59:00,64.938,64.939,64.935,64.938,77130000.0
2009-12-25 09:00:00,64.962,64.963,64.952,64.957,100720000.0
2009-12-25 09:01:00,64.958,64.96,64.955,64.957,70800000.0
2009-12-25 09:03:00,64.967,64.967,64.957,64.957,109890000.0
2009-12-25 09:06:00,64.917,64.917,64.907,64.908,125900000.0
2009-12-25 09:09:00,64.925,64.926,64.919,64.919,100060000.0
2009-12-25 09:12:00,65.036,65.037,65.031,65.032,78240000.0
2009-12-25 09:15:00,65.027,65.027,65.018,65.018,62730000.0
2009-12-25 09:18:00,65.026,65.026,65.019,65.02,110100000.0
2009-12-25 09:21:00,65.017,65.017,65.008,65.009,110170000.0
2009-12-25 09:24:00,64.978,64.979,64.97,64.97,74650000.0
2009-12-25 09:27:00,64.887,64.887,64.88,64.88,55870000.0
2009-12-25 09:30:00,64.886,64.886,64.882,64.882,38700000.0
2009-12-25 09:33:00,64.937,64.937,64.929,64.929,31410000.0
2009-12-25 09:36:00,64.877,64.877,64.868,64.87,110540000.0
2009-12-25 09:39:00,64.868,64.868,64.856,64.856,126670000.0
2009-12-25 09:42:00,64.847,64.847,64.837,64.837,128690000.0
2009-12-25 09:45:00,64.857,64.857,64.852,64.852,103910000.0
2009-12-25 09:48:00,64.857,64.857,64.851,64.852,68630000.0
2009-12-25 09:51:00,64.955,64.956,64.949,64.951,57940000.0
2009-12-25 09:53:00,64.936,64.937,64.93,64.93,68780000.0
2009-12-25 09:57:00,64.866,64.866,64.859,64.861,80170000.0
2009-12-25 10:00:00,64.907,64.907,64.898,64.898,72400000.0
2009-12-25 10:03:00,64.885,64.885,64.878,64.879,50830000.0
2009-12-25 10:06:00,64.858,64.858,64.849,64.849,141340000.0
2009-12-25 10:09:00,64.817,64.817,64.811,64.812,33680000.0
2009-12-25 10:12:00,64.806,64.807,64.798,64.799,147280000.0
2009-12-25 10:15:00,64.845,64.846,64.839,64.839,35250000.0
2009-12-25 10:17:00,64.738,64.74,64.737,64.739,68030000.0
2009-12-25 10:18:00,64.729,64.729,64.727,64.728,54990000.0
2009-12-25 10:21:00,64.736,64.736,64.73,64.73,62570000.0
2009-12-25 10:24:00,64.867,64.867,64.859,64.86,93430000.0
2009-12-25 10:27:00,64.784,64.785,64.779,64.779,30260000.0
2009-12-25 10:30:00,64.737,64.737,64.729,64.729,31990000.0
2009-12-25 10:33:00,64.866,64.866,64.859,64.86,110280000.0
2009-12-25 10:36:00,64.757,64.757,64.749,64.749,109530000.0
2009-12-25 10:39:00,64.786,64.786,64.776,64.776,130110000.0
2009-12-25 10:42:00,64.676,64.676,64.67,64.671,95930000.0
2009-12-25 10:45:00,64.737,64.737,64.73,64.73,63560000.0
2009-12-25 10:48:00,64.726,64.726,64.72,64.72,31010000.0
2009-12-25 10:51:00,64.687,64.687,64.68,64.68,104610000.0
2009-12-25 10:53:00,64.737,64.739,64.735,64.738,73910000.0
2009-12-25 10:54:00,64.728,64.73,64.725,64.728,124450000.0
2009-12-25 10:56:00,64.766,64.766,64.758,64.761,159880000.0
2009-12-25 11:00:00,64.746,64.746,64.741,64.742,97920000.0
2009-12-25 11:03:00,64.737,64.737,64.73,64.73,64360000.0
2009-12-25 11:06:00,64.757,64.757,64.75,64.75,59070000.0
2009-12-25 11:09:00,64.756,64.756,64.748,64.748,64650000.0
2009-12-25 11:12:00,64.775,64.776,64.768,64.769,99660000.0
2009-12-25 11:15:00,64.756,64.757,64.749,64.752,109600000.0
2009-12-25 11:18:00,64.746,64.75,64.741,64.741,90000000.0
2009-12-25 11:21:00,64.806,64.808,64.801,64.802,55900000.0
2009-12-25 11:24:00,64.786,64.787,64.779,64.779,70760000.0
2009-12-25 11:27:00,64.785,64.785,64.779,64.78,116740000.0
2009-12-25 11:30:00,64.795,64.796,64.787,64.788,102710000.0
2009-12-25 11:33:00,64.758,64.758,64.751,64.752,71460000.0
2009-12-25 11:36:00,64.767,64.767,64.759,64.759,57070000.0
2009-12-25 11:39:00,64.777,64.777,64.771,64.771,58530000.0
2009-12-25 11:42:00,64.756,64.757,64.752,64.753,59210000.0
2009-12-25 11:45:00,64.736,64.737,64.73,64.73,123150000.0
2009-12-25 11:48:00,64.766,64.766,64.761,64.762,132710000.0
2009-12-25 11:50:00,64.767,64.767,64.76,64.761,115670000.0
2009-12-25 11:54:00,64.756,64.756,64.75,64.75,40610000.0
2009-12-25 11:56:00,64.756,64.757,64.75,64.75,29550000.0
2009-12-25 12:00:00,64.757,64.757,64.748,64.748,70670000.0
2009-12-25 12:02:00,64.758,64.758,64.749,64.75,108160000.0
2009-12-25 12:06:00,64.756,64.756,64.748,64.75,108360000.0
2009-12-25 12:09:00,64.757,64.757,64.75,64.751,68180000.0
2009-12-25 12:12:00,64.747,64.747,64.741,64.741,61330000.0
2009-12-25 12:14:00,64.756,64.756,64.747,64.747,87250000.0
2009-12-25 12:18:00,64.747,64.747,64.737,64.737,121750000.0
2009-12-25 12:21:00,64.756,64.756,64.747,64.747,113780000.0
2009-12-25 12:24:00,64.755,64.755,64.75,64.752,111090000.0
2009-12-25 12:26:00,64.756,64.757,64.749,64.749,86240000.0
2009-12-25 12:30:00,64.785,64.786,64.779,64.78,110820000.0
2009-12-25 12:33:00,64.746,64.747,64.74,64.74,130450000.0
2009-12-25 12:36:00,64.747,64.747,64.74,64.74,52550000.0
2009-12-25 12:39:00,64.786,64.786,64.78,64.78,44570000.0
2009-12-25 12:42:00,64.758,64.758,64.751,64.751,47870000.0
2009-12-25 12:45:00,64.755,64.756,64.747,64.747,59310000.0
2009-12-25 12:48:00,64.755,64.756,64.749,64.751,115450000.0
2009-12-25 12:50:00,64.755,64.755,64.747,64.747,109120000.0
2009-12-25 12:54:00,64.757,64.759,64.751,64.751,70380000.0
2009-12-25 12:57:00,64.756,64.756,64.75,64.752,57400000.0
2009-12-25 13:00:00,64.757,64.757,64.75,64.751,80880000.0
2009-12-25 13:02:00,64.809,64.812,64.807,64.807,72940000.0
2009-12-25 13:03:00,64.798,64.8,64.797,64.8,62800000.0
2009-12-25 14:03:00,64.757,64.757,64.747,64.747,99980000.0
2009-12-25 14:05:00,64.756,64.756,64.749,64.75,77870000.0
2009-12-25 14:09:00,64.755,64.755,64.746,64.746,113250000.0
2009-12-25 14:12:00,64.768,64.768,64.761,64.762,93420000.0
2009-12-25 14:15:00,64.756,64.757,64.752,64.753,67020000.0
2009-12-25 14:18:00,64.756,64.757,64.75,64.752,60720000.0
2009-12-25 14:21:00,64.756,64.756,64.75,64.75,59400000.0
2009-12-25 14:24:00,64.737,64.738,64.731,64.733,60350000.0
2009-12-25 14:27:00,64.757,64.758,64.751,64.751,88080000.0
2009-12-25 14:30:00,64.797,64.797,64.79,64.79,54700000.0
2009-12-25 14:33:00,64.755,64.757,64.75,64.751,120170000.0
2009-12-25 15:21:00,64.757,64.757,64.749,64.749,92550000.0
2009-12-25 15:24:00,64.756,64.756,64.751,64.751,63130000.0
2009-12-25 15:26:00,64.759,64.76,64.757,64.758,90380000.0
2009-12-25 15:27:00,64.749,64.752,64.746,64.748,69790000.0
2009-12-25 15:30:00,64.757,64.757,64.751,64.752,59340000.0
2009-12-25 15:33:00,64.806,64.806,64.799,64.8,121670000.0
2009-12-25 15:36:00,64.787,64.787,64.781,64.781,115970000.0
2009-12-25 15:39:00,64.786,64.786,64.776,64.776,59170000.0
2009-12-25 15:41:00,64.725,64.726,64.721,64.721,32300000.0
2009-12-25 15:45:00,64.677,64.677,64.67,64.67,60100000.0
2009-12-25 15:48:00,64.756,64.756,64.747,64.747,77120000.0
2009-12-25 15:51:00,64.746,64.746,64.738,64.738,110190000.0
2009-12-25 15:54:00,64.726,64.727,64.718,64.718,112920000.0
2009-12-25 15:57:00,64.707,64.707,64.699,64.7,75240000.0
2009-12-25 16:00:00,64.747,64.747,64.741,64.742,55680000.0
2009-12-25 16:03:00,64.776,64.778,64.77,64.77,141340000.0
2009-12-25 16:12:00,64.816,64.987,64.816,64.98,50200000.0
2009-12-25 16:15:00,64.936,64.936,64.927,64.927,63030000.0
2009-12-25 16:18:00,64.896,64.896,64.889,64.889,107370000.0
2009-12-25 16:21:00,64.895,64.897,64.889,64.89,109870000.0
2009-12-25 16:24:00,64.908,64.908,64.9,64.9,76420000.0
2009-12-25 16:27:00,64.867,64.868,64.862,64.862,59270000.0
2009-12-25 16:30:00,64.767,64.767,64.758,64.76,96160000.0
2009-12-25 16:33:00,64.786,64.786,64.778,64.778,79900000.0
2009-12-25 16:35:00,64.767,64.767,64.759,64.76,77110000.0
2009-12-25 16:39:00,64.667,64.667,64.658,64.659,61640000.0
2009-12-25 16:42:00,64.795,64.797,64.789,64.791,88170000.0
2009-12-25 16:45:00,64.797,64.798,64.79,64.791,82010000.0
2009-12-25 16:48:00,64.788,64.788,64.781,64.782,48890000.0
2009-12-25 16:51:00,64.785,64.785,64.778,64.778,69970000.0
2009-12-25 16:54:00,64.786,64.787,64.782,64.782,19770000.0
2009-12-25 16:57:00,64.786,64.787,64.779,64.779,121350000.0
2009-12-25 17:00:00,64.786,64.786,64.779,64.78,110210000.0
2009-12-25 17:09:00,64.864,64.866,64.86,64.86,49920000.0
2009-12-25 17:12:00,64.866,64.866,64.858,64.858,70090000.0
2009-12-25 17:15:00,64.867,64.867,64.86,64.861,105830000.0
2009-12-25 17:18:00,64.867,64.867,64.858,64.859,103940000.0
2009-12-25 17:21:00,64.928,64.928,64.919,64.919,86940000.0
2009-12-25 17:24:00,64.927,64.927,64.921,64.921,56100000.0
2009-12-25 17:27:00,64.926,64.926,64.92,64.92,33140000.0
2009-12-25 17:30:00,64.927,64.928,64.92,64.922,108270000.0
2009-12-25 17:33:00,64.948,64.948,64.937,64.937,106020000.0
2009-12-25 17:36:00,64.936,64.936,64.925,64.925,122230000.0
2009-12-25 17:39:00,64.937,64.937,64.93,64.93,101060000.0
2009-12-25 17:42:00,64.938,64.938,64.932,64.932,69390000.0
2009-12-25 17:45:00,64.938,64.939,64.93,64.93,58880000.0
2009-12-25 17:48:00,64.935,64.936,64.931,64.931,59920000.0
2009-12-25 17:50:00,64.938,64.94,64.937,64.94,62280000.0
2009-12-25 17:51:00,64.928,64.928,64.928,64.928,1130000.0
2009-12-25 17:54:00,64.937,64.937,64.932,64.932,57400000.0
2009-12-25 17:57:00,64.858,64.858,64.848,64.848,36470000.0
2009-12-25 17:59:00,64.928,64.93,64.925,64.925,86260000.0
2009-12-25 18:00:00,64.918,64.92,64.914,64.918,100300000.0
2009-12-25 18:03:00,64.926,64.926,64.918,64.918,90530000.0
2009-12-25 18:05:00,65.047,65.05,65.043,65.049,146930000.0
2009-12-25 18:06:00,65.038,65.04,65.035,65.035,102150000.0
2009-12-25 18:09:00,65.046,65.046,65.039,65.039,108100000.0
2009-12-25 18:12:00,65.048,65.048,65.041,65.041,64070000.0
2009-12-25 18:15:00,64.975,64.976,64.97,64.97,34430000.0
2009-12-25 18:18:00,64.976,64.977,64.969,64.969,93650000.0
2009-12-25 18:21:00,64.978,64.978,64.97,64.97,112560000.0
2009-12-25 18:24:00,64.976,64.976,64.967,64.967,126730000.0
2009-12-25 18:27:00,64.977,64.977,64.971,64.973,109150000.0
2009-12-25 18:30:00,64.977,64.977,64.971,64.972,59530000.0
2009-12-25 18:33:00,64.977,64.977,64.97,64.971,115900000.0
2009-12-25 18:35:00,64.976,64.977,64.969,64.969,176610000.0
2009-12-25 18:39:00,64.978,64.978,64.97,64.97,98310000.0
2009-12-25 18:42:00,64.976,64.976,64.97,64.97,77430000.0
2009-12-25 18:45:00,64.976,64.977,64.97,64.97,55910000.0
2009-12-25 18:48:00,64.976,64.976,64.967,64.967,121250000.0
2009-12-25 18:51:00,64.977,64.977,64.971,64.972,106250000.0
2009-12-25 18:54:00,64.978,64.978,64.971,64.971,67140000.0
2009-12-25 18:57:00,64.976,64.977,64.97,64.97,51910000.0
2009-12-25 19:00:00,64.976,64.976,64.97,64.97,66090000.0
2009-12-25 19:03:00,64.977,64.977,64.97,64.97,93550000.0
2009-12-25 19:06:00,64.975,64.976,64.971,64.971,39840000.0
2009-12-25 19:09:00,64.976,64.976,64.97,64.97,32680000.0
2009-12-25 19:12:00,64.976,64.976,64.969,64.971,100930000.0
2009-12-25 19:15:00,64.976,64.976,64.968,64.968,105220000.0
2009-12-25 19:18:00,64.976,64.976,64.968,64.968,131880000.0
2009-12-25 19:21:00,64.976,64.977,64.97,64.97,104410000.0
2009-12-25 19:24:00,64.978,64.978,64.971,64.971,72140000.0
2009-12-25 19:27:00,64.976,64.976,64.968,64.968,58470000.0
2009-12-25 19:30:00,64.976,64.976,64.97,64.97,45320000.0
2009-12-25 19:33:00,64.976,64.977,64.972,64.972,57380000.0
2009-12-25 19:35:00,64.976,64.978,64.971,64.971,103620000.0
2009-12-25 19:39:00,64.977,64.979,64.968,64.971,111310000.0
2009-12-25 19:42:00,64.978,64.978,64.967,64.968,116140000.0
2009-12-25 19:45:00,64.976,64.977,64.97,64.97,72250000.0
2009-12-25 19:48:00,64.976,64.976,64.97,64.97,57410000.0
2009-12-25 19:51:00,64.976,64.976,64.97,64.97,73230000.0
2009-12-25 19:54:00,64.978,64.978,64.968,64.968,69440000.0
2009-12-25 19:57:00,64.976,64.976,64.97,64.97,53820000.0
2009-12-25 20:00:00,64.975,64.975,64.967,64.967,74180000.0
2009-12-25 20:03:00,64.973,64.973,64.97,64.97,2820000.0
2009-12-25 20:06:00,64.978,64.978,64.971,64.971,61020000.0
2009-12-25 20:09:00,64.976,64.976,64.971,64.971,4510000.0
2009-12-25 20:12:00,64.973,64.973,64.963,64.963,2640000.0
2009-12-25 20:15:00,64.975,64.981,64.971,64.971,105760000.0
2009-12-25 20:18:00,64.976,64.976,64.972,64.972,70090000.0
2009-12-25 20:21:00,64.975,64.975,64.97,64.97,5440000.0
2009-12-25 20:24:00,64.978,64.978,64.968,64.968,56520000.0
2009-12-25 20:27:00,64.976,64.976,64.97,64.97,26060000.0
2009-12-25 20:30:00,64.976,64.976,64.969,64.969,115080000.0
2009-12-25 20:33:00,64.976,64.976,64.97,64.97,121470000.0
2009-12-25 20:36:00,64.975,64.975,64.969,64.969,10330000.0
2009-12-25 20:39:00,64.977,64.977,64.97,64.97,43100000.0
2009-12-25 20:42:00,64.976,64.976,64.971,64.972,49390000.0
2009-12-25 20:44:00,64.974,64.979,64.971,64.971,8880000.0
2009-12-25 20:45:00,64.969,64.97,64.965,64.967,69660000.0
2009-12-25 20:48:00,64.975,64.978,64.97,64.973,108620000.0
2009-12-25 20:51:00,64.967,64.974,64.967,64.969,6780000.0
2009-12-25 20:54:00,64.976,64.976,64.969,64.969,74440000.0
2009-12-25 20:57:00,64.97,64.973,64.961,64.961,99240000.0
2009-12-25 21:00:00,64.967,64.974,64.963,64.964,129120000.0
2009-12-25 21:03:00,64.974,64.974,64.965,64.966,58960000.0
2009-12-25 21:05:00,64.973,64.979,64.973,64.978,47720000.0
2009-12-25 21:06:00,64.968,64.969,64.963,64.967,108310000.0
2009-12-25 21:09:00,64.976,64.976,64.97,64.97,60910000.0
2009-12-25 21:12:00,64.969,64.973,64.963,64.963,97820000.0
2009-12-25 21:15:00,64.967,64.97,64.96,64.961,133320000.0
2009-12-25 21:18:00,64.975,64.977,64.96,64.965,117550000.0
2009-12-25 21:21:00,64.973,64.977,64.969,64.97,114660000.0
2009-12-25 21:24:00,64.975,64.975,64.968,64.968,65020000.0
2009-12-25 21:27:00,64.976,64.976,64.968,64.971,81120000.0
2009-12-25 21:30:00,64.975,64.978,64.967,64.968,112590000.0
2009-12-25 21:33:00,64.978,64.978,64.968,64.968,45880000.0
2009-12-25 21:36:00,64.975,64.978,64.97,64.972,139750000.0
2009-12-25 21:39:00,64.974,64.977,64.97,64.971,99280000.0
2009-12-25 21:42:00,64.975,64.975,64.96,64.967,101520000.0
2009-12-25 21:45:00,64.974,64.974,64.969,64.969,58730000.0
2009-12-25 21:48:00,64.976,64.978,64.97,64.971,135270000.0
2009-12-25 21:51:00,64.972,64.981,64.969,64.969,127610000.0
2009-12-25 21:54:00,64.974,64.979,64.967,64.967,60290000.0
2009-12-25 21:57:00,64.973,64.98,64.969,64.97,149310000.0
2009-12-25 22:00:00,64.967,64.967,64.959,64.959,76880000.0
2009-12-25 22:03:00,64.974,64.974,64.957,64.959,91490000.0
2009-12-25 22:06:00,64.973,64.973,64.963,64.964,89270000.0
2009-12-25 22:09:00,64.97,64.971,64.961,64.961,86590000.0
2009-12-25 22:12:00,64.974,64.974,64.966,64.967,115440000.0
2009-12-25 22:15:00,64.976,64.976,64.966,64.967,51350000.0
2009-12-25 22:18:00,64.976,64.978,64.971,64.971,110280000.0
2009-12-25 22:21:00,64.976,64.979,64.97,64.97,76060000.0
2009-12-25 22:24:00,64.974,64.98,64.97,64.97,112380000.0
2009-12-25 22:27:00,64.972,64.972,64.955,64.957,106190000.0
2009-12-25 22:29:00,64.968,64.978,64.963,64.978,75640000.0
2009-12-25 22:30:00,64.969,64.97,64.965,64.967,112100000.0
2009-12-25 22:33:00,64.978,64.978,64.972,64.972,54720000.0
2009-12-25 22:36:00,64.976,64.976,64.96,64.96,89760000.0
2009-12-25 22:39:00,64.974,64.976,64.969,64.969,72830000.0
2009-12-25 22:41:00,64.975,64.975,64.963,64.967,97160000.0
2009-12-25 22:45:00,64.978,64.978,64.97,64.97,71800000.0
2009-12-25 22:48:00,64.976,64.976,64.967,64.969,75440000.0
2009-12-25 22:50:00,64.978,64.979,64.974,64.975,102120000.0
2009-12-25 22:51:00,64.966,64.971,64.965,64.966,74400000.0
2009-12-25 22:54:00,64.978,64.978,64.97,64.972,57580000.0
2009-12-25 22:57:00,64.976,64.977,64.971,64.971,95190000.0
2009-12-25 23:00:00,64.976,64.978,64.968,64.968,74820000.0
2009-12-25 23:03:00,64.92,64.92,64.67,64.67,84860000.0
2009-12-25 23:06:00,64.672,64.679,64.668,64.668,103530000.0
2009-12-25 23:09:00,64.675,64.675,64.668,64.668,48370000.0
2009-12-25 23:12:00,64.676,64.678,64.67,64.67,94720000.0
2009-12-25 23:15:00,64.67,64.673,64.663,64.668,118110000.0
2009-12-25 23:18:00,64.676,64.678,64.67,64.67,42450000.0
2009-12-25 23:21:00,64.679,64.679,64.67,64.67,74460000.0
2009-12-25 23:24:00,64.676,64.676,64.668,64.668,61620000.0
2009-12-25 23:27:00,64.675,64.677,64.67,64.67,75190000.0
2009-12-25 23:30:00,64.674,64.674,64.666,64.666,56910000.0
2009-12-25 23:33:00,64.675,64.677,64.671,64.671,74180000.0
2009-12-25 23:36:00,64.675,64.678,64.669,64.671,97420000.0
2009-12-25 23:39:00,64.674,64.674,64.667,64.667,56590000.0
2009-12-25 23:42:00,64.675,64.676,64.67,64.67,67230000.0
2009-12-25 23:45:00,64.676,64.677,64.67,64.67,23290000.0
2009-12-25 23:48:00,64.677,64.677,64.671,64.671,57060000.0
2009-12-25 23:51:00,64.676,64.676,64.67,64.67,50700000.0
2009-12-25 23:54:00,64.676,64.676,64.67,64.671,57840000.0
2009-12-28 02:01:00,64.909,64.934,64.909,64.912,88340000.0
2009-12-28 02:02:00,64.915,64.965,64.915,64.958,78810000.0
2009-12-28 02:03:00,64.918,64.923,64.904,64.918,99100000.0
2009-12-28 02:04:00,64.937,64.937,64.928,64.933,70150000.0
2009-12-28 02:05:00,64.928,64.937,64.921,64.921,108570000.0
2009-12-28 02:06:00,64.948,64.948,64.928,64.929,129870000.0
2009-12-28 02:07:00,64.922,64.922,64.91,64.91,178690000.0
2009-12-28 02:08:00,64.922,64.927,64.92,64.921,113500000.0
2009-12-28 02:09:00,64.927,64.931,64.904,64.919,118530000.0
2009-12-28 02:10:00,64.912,64.916,64.905,64.909,78170000.0
2009-12-28 02:11:00,64.904,64.921,64.904,64.921,68060000.0
2009-12-28 02:12:00,64.942,64.948,64.911,64.938,105600000.0
2009-12-28 02:13:00,64.924,64.956,64.924,64.936,88730000.0
2009-12-28 02:14:00,64.928,64.941,64.928,64.935,53000000.0
2009-12-28 02:15:00,64.941,64.946,64.923,64.942,37230000.0
2009-12-28 02:16:00,64.931,64.955,64.931,64.953,32810000.0
2009-12-28 02:17:00,64.936,64.936,64.931,64.931,52870000.0
2009-12-28 02:18:00,64.961,64.962,64.946,64.962,32830000.0
2009-12-28 02:19:00,64.951,64.971,64.951,64.971,42450000.0
2009-12-28 02:20:00,64.984,64.985,64.977,64.977,56630000.0
2009-12-28 02:21:00,64.997,64.997,64.969,64.969,108530000.0
2009-12-28 02:23:00,64.955,64.967,64.953,64.967,113650000.0
2009-12-28 02:24:00,64.987,64.988,64.962,64.981,57950000.0
2009-12-28 02:26:00,64.962,64.963,64.952,64.956,104260000.0
2009-12-28 02:27:00,64.971,64.976,64.963,64.976,53000000.0
2009-12-28 02:28:00,64.966,64.966,64.959,64.964,69900000.0
2009-12-28 02:29:00,64.96,64.974,64.96,64.968,19390000.0
2009-12-28 02:30:00,64.969,64.992,64.961,64.988,38490000.0
2009-12-28 02:31:00,64.99,64.994,64.956,64.973,36100000.0
2009-12-28 02:32:00,64.964,64.98,64.963,64.974,62450000.0
2009-12-28 02:33:00,64.989,64.989,64.959,64.959,131890000.0
2009-12-28 02:34:00,64.961,64.985,64.955,64.984,48830000.0
2009-12-28 02:35:00,64.982,65.012,64.982,65.012,42820000.0
2009-12-28 02:36:00,65.009,65.009,64.991,64.991,35740000.0
2009-12-28 02:37:00,64.98,64.986,64.979,64.986,69670000.0
2009-12-28 02:38:00,65.008,65.034,65.008,65.024,76400000.0
2009-12-28 02:39:00,64.988,64.99,64.985,64.989,134750000.0
2009-12-28 02:40:00,64.999,65.0,64.997,64.997,102460000.0
2009-12-28 02:41:00,65.017,65.042,65.017,65.042,101190000.0
2009-12-28 02:42:00,65.054,65.065,65.032,65.039,43180000.0
2009-12-28 02:43:00,65.035,65.036,65.03,65.035,38820000.0
2009-12-28 02:44:00,65.029,65.046,65.028,65.044,53040000.0
2009-12-28 02:45:00,65.079,65.08,65.047,65.069,68850000.0
2009-12-28 02:46:00,65.061,65.097,65.048,65.085,36700000.0
2009-12-28 02:47:00,65.067,65.09,65.067,65.084,70580000.0
2009-12-28 02:48:00,65.06,65.086,65.053,65.086,72950000.0
2009-12-28 02:49:00,65.102,65.108,65.101,65.104,53860000.0
2009-12-28 02:50:00,65.1,65.137,65.1,65.132,75780000.0
2009-12-28 02:51:00,65.132,65.139,65.11,65.139,34590000.0
2009-12-28 02:52:00,65.132,65.16,65.132,65.152,67470000.0
2009-12-28 02:53:00,65.151,65.165,65.148,65.155,93670000.0
2009-12-28 02:54:00,65.183,65.195,65.158,65.187,62260000.0
2009-12-28 02:55:00,65.183,65.198,65.158,65.175,51670000.0
2009-12-28 02:56:00,65.179,65.189,65.163,65.189,94590000.0
2009-12-28 02:57:00,65.179,65.179,65.154,65.176,93210000.0
2009-12-28 02:58:00,65.164,65.171,65.136,65.138,88090000.0
2009-12-28 02:59:00,65.152,65.152,65.119,65.127,56140000.0
2009-12-28 03:00:00,65.141,65.158,65.1,65.136,58730000.0
2009-12-28 03:01:00,65.097,65.128,65.095,65.095,21280000.0
2009-12-28 03:02:00,65.098,65.121,65.093,65.121,74690000.0
2009-12-28 03:03:00,65.13,65.132,65.081,65.095,89650000.0
2009-12-28 03:04:00,65.094,65.1,65.063,65.099,81070000.0
2009-12-28 03:05:00,65.084,65.101,65.08,65.088,65760000.0
2009-12-28 03:06:00,65.094,65.098,65.075,65.097,89060000.0
2009-12-28 03:07:00,65.095,65.109,65.079,65.088,126500000.0
2009-12-28 03:08:00,65.087,65.103,65.087,65.099,100120000.0
2009-12-28 03:09:00,65.113,65.113,65.087,65.106,83520000.0
2009-12-28 03:10:00,65.124,65.154,65.106,65.141,69350000.0
2009-12-28 03:11:00,65.139,65.144,65.119,65.143,83470000.0
2009-12-28 03:12:00,65.14,65.14,65.108,65.123,71540000.0
2009-12-28 03:13:00,65.098,65.133,65.098,65.125,67580000.0
2009-12-28 03:14:00,65.118,65.132,65.095,65.095,69310000.0
2009-12-28 03:15:00,65.119,65.127,65.094,65.099,84610000.0
2009-12-28 03:16:00,65.095,65.121,65.095,65.121,93650000.0
2009-12-28 03:17:00,65.095,65.123,65.095,65.123,56750000.0
2009-12-28 03:18:00,65.125,65.126,65.118,65.126,83430000.0
2009-12-28 03:19:00,65.101,65.119,65.093,65.096,94140000.0
2009-12-28 03:20:00,65.119,65.133,65.108,65.127,73490000.0
2009-12-28 03:21:00,65.141,65.141,65.109,65.11,87990000.0
2009-12-28 03:22:00,65.123,65.137,65.105,65.121,75990000.0
2009-12-28 03:23:00,65.14,65.14,65.1,65.108,85670000.0
2009-12-28 03:25:00,65.117,65.131,65.102,65.123,90530000.0
2009-12-28 03:26:00,65.127,65.13,65.127,65.128,83390000.0
2009-12-28 03:27:00,65.111,65.117,65.084,65.111,65100000.0
2009-12-28 03:28:00,65.096,65.118,65.096,65.113,113880000.0
2009-12-28 03:29:00,65.115,65.119,65.104,65.114,66120000.0
2009-12-28 03:30:00,65.105,65.113,65.087,65.111,50440000.0
2009-12-28 03:31:00,65.104,65.105,65.083,65.105,71940000.0
2009-12-28 03:32:00,65.069,65.104,65.069,65.089,83040000.0
2009-12-28 03:33:00,65.082,65.092,65.069,65.079,110630000.0
2009-12-28 03:34:00,65.093,65.093,65.066,65.081,45160000.0
2009-12-28 03:35:00,65.088,65.088,65.053,65.072,33710000.0
2009-12-28 03:36:00,65.073,65.093,65.064,65.093,32350000.0
2009-12-28 03:37:00,65.092,65.098,65.09,65.09,87150000.0
2009-12-28 03:38:00,65.096,65.096,65.09,65.092,105320000.0
2009-12-28 03:39:00,65.096,65.096,65.088,65.09,52320000.0
2009-12-28 03:40:00,65.062,65.088,65.061,65.088,31230000.0
2009-12-28 03:41:00,65.065,65.093,65.058,65.073,101690000.0
2009-12-28 03:42:00,65.076,65.076,65.066,65.066,42930000.0
2009-12-28 03:43:00,65.072,65.072,65.058,65.059,15790000.0
2009-12-28 03:44:00,65.069,65.074,65.068,65.072,39990000.0
2009-12-28 03:45:00,65.077,65.083,65.073,65.083,52030000.0
2009-12-28 03:46:00,65.08,65.086,65.079,65.08,52000000.0
2009-12-28 03:47:00,65.074,65.075,65.063,65.071,89960000.0
2009-12-28 03:48:00,65.075,65.076,65.071,65.075,60380000.0
2009-12-28 03:49:00,65.08,65.085,65.079,65.08,52080000.0
2009-12-28 03:50:00,65.073,65.083,65.073,65.08,42700000.0
2009-12-28 03:51:00,65.073,65.086,65.073,65.078,54030000.0
2009-12-28 03:52:00,65.081,65.092,65.073,65.085,40520000.0
2009-12-28 03:53:00,65.093,65.093,65.08,65.084,74030000.0
2009-12-28 03:54:00,65.087,65.095,65.084,65.088,36450000.0
2009-12-28 03:55:00,65.08,65.082,65.07,65.071,11880000.0
2009-12-28 03:56:00,65.072,65.073,65.061,65.066,35640000.0
2009-12-28 03:57:00,65.075,65.077,65.07,65.075,42190000.0
2009-12-28 03:58:00,65.074,65.078,65.069,65.076,37910000.0
2009-12-28 03:59:00,65.07,65.081,65.07,65.077,42220000.0
2009-12-28 04:00:00,65.079,65.084,65.069,65.084,56520000.0
2009-12-28 04:01:00,65.073,65.076,65.068,65.076,155480000.0
2009-12-28 04:02:00,65.067,65.076,65.063,65.068,106070000.0
2009-12-28 04:03:00,65.08,65.08,65.063,65.073,68780000.0
2009-12-28 04:04:00,65.076,65.077,65.071,65.077,94740000.0
2009-12-28 04:05:00,65.09,65.097,65.077,65.092,59400000.0
2009-12-28 04:06:00,65.092,65.103,65.091,65.091,61020000.0
2009-12-28 04:07:00,65.088,65.094,65.083,65.087,37510000.0
2009-12-28 04:08:00,65.095,65.101,65.071,65.096,48220000.0
2009-12-28 04:09:00,65.095,65.105,65.094,65.098,107510000.0
2009-12-28 04:11:00,65.095,65.095,65.084,65.084,57050000.0
2009-12-28 04:12:00,65.081,65.081,65.07,65.076,53390000.0
2009-12-28 04:13:00,65.073,65.082,65.073,65.077,16170000.0
2009-12-28 04:14:00,65.078,65.083,65.074,65.078,24980000.0
2009-12-28 04:15:00,65.079,65.089,65.076,65.083,34560000.0
2009-12-28 04:16:00,65.089,65.091,65.075,65.075,43340000.0
2009-12-28 04:17:00,65.074,65.075,65.07,65.07,67030000.0
2009-12-28 04:18:00,65.075,65.076,65.067,65.068,88190000.0
2009-12-28 04:19:00,65.081,65.094,65.08,65.086,98440000.0
2009-12-28 04:20:00,65.073,65.083,65.071,65.071,58190000.0
2009-12-28 04:21:00,65.073,65.076,65.067,65.07,101750000.0
2009-12-28 04:22:00,65.076,65.084,65.073,65.074,114070000.0
2009-12-28 04:23:00,65.078,65.085,65.073,65.078,98570000.0
2009-12-28 04:24:00,65.07,65.075,65.07,65.072,34440000.0
2009-12-28 04:25:00,65.074,65.084,65.07,65.072,81220000.0
2009-12-28 04:26:00,65.075,65.075,65.068,65.068,68610000.0
2009-12-28 04:27:00,65.082,65.087,65.079,65.079,71410000.0
2009-12-28 04:28:00,65.068,65.071,65.055,65.059,33290000.0
2009-12-28 04:29:00,65.054,65.054,65.04,65.052,58390000.0
2009-12-28 04:30:00,65.049,65.055,65.048,65.054,86590000.0
2009-12-28 04:31:00,65.047,65.054,65.047,65.053,67520000.0
2009-12-28 04:32:00,65.063,65.074,65.063,65.066,77220000.0
2009-12-28 04:33:00,65.075,65.079,65.066,65.074,87900000.0
2009-12-28 04:34:00,65.072,65.082,65.072,65.077,63560000.0
2009-12-28 04:35:00,65.073,65.076,65.067,65.076,61150000.0
2009-12-28 04:36:00,65.073,65.073,65.057,65.065,80270000.0
2009-12-28 04:37:00,65.067,65.079,65.067,65.076,72710000.0
2009-12-28 04:38:00,65.074,65.074,65.063,65.07,77630000.0
2009-12-28 04:39:00,65.065,65.08,65.065,65.067,51930000.0
2009-12-28 04:40:00,65.071,65.077,65.071,65.071,44760000.0
2009-12-28 04:41:00,65.067,65.067,65.058,65.059,49620000.0
2009-12-28 04:42:00,65.06,65.061,65.044,65.054,63500000.0
2009-12-28 04:43:00,65.055,65.066,65.053,65.055,107390000.0
2009-12-28 04:44:00,65.046,65.049,65.036,65.046,116770000.0
2009-12-28 04:45:00,65.048,65.055,65.042,65.046,94610000.0
2009-12-28 04:46:00,65.045,65.048,65.038,65.045,92320000.0
2009-12-28 04:47:00,65.041,65.044,65.033,65.039,88920000.0
2009-12-28 04:48:00,65.044,65.048,65.038,65.038,138600000.0
2009-12-28 04:49:00,65.041,65.053,65.041,65.048,117910000.0
2009-12-28 04:50:00,65.057,65.061,65.056,65.059,46450000.0
2009-12-28 04:51:00,65.067,65.077,65.063,65.064,58450000.0
2009-12-28 04:52:00,65.063,65.064,65.046,65.05,94180000.0
2009-12-28 04:53:00,65.052,65.061,65.049,65.051,104310000.0
2009-12-28 04:54:00,65.048,65.058,65.041,65.046,99450000.0
2009-12-28 04:55:00,65.032,65.048,65.019,65.03,70090000.0
2009-12-28 04:56:00,65.037,65.053,65.036,65.047,82070000.0
2009-12-28 04:57:00,65.037,65.037,65.03,65.034,66910000.0
2009-12-28 04:58:00,65.034,65.044,65.029,65.044,80100000.0
2009-12-28 04:59:00,65.038,65.053,65.033,65.033,74990000.0
2009-12-28 05:00:00,65.056,65.079,65.039,65.053,99580000.0
2009-12-28 05:01:00,65.047,65.049,65.046,65.048,99230000.0
2009-12-28 05:02:00,65.052,65.058,65.049,65.05,87900000.0
2009-12-28 05:03:00,65.057,65.063,65.05,65.053,67750000.0
2009-12-28 05:04:00,65.062,65.068,65.06,65.061,109710000.0
2009-12-28 05:05:00,65.051,65.064,65.051,65.059,56970000.0
2009-12-28 05:06:00,65.065,65.065,65.046,65.047,90260000.0
2009-12-28 05:07:00,65.049,65.054,65.044,65.045,93400000.0
2009-12-28 05:08:00,65.045,65.06,65.035,65.048,72920000.0
2009-12-28 05:09:00,65.059,65.065,65.045,65.045,104020000.0
2009-12-28 05:11:00,65.049,65.052,65.037,65.046,75910000.0
2009-12-28 05:12:00,65.038,65.047,65.038,65.046,76930000.0
2009-12-28 05:13:00,65.054,65.057,65.048,65.048,122400000.0
2009-12-28 05:14:00,65.061,65.073,65.061,65.068,71640000.0
2009-12-28 05:15:00,65.071,65.072,65.052,65.054,137010000.0
2009-12-28 05:17:00,65.064,65.073,65.059,65.07,111040000.0
2009-12-28 05:18:00,65.066,65.076,65.061,65.068,97560000.0
2009-12-28 05:19:00,65.059,65.071,65.054,65.071,117010000.0
2009-12-28 05:20:00,65.059,65.064,65.058,65.061,72690000.0
2009-12-28 05:21:00,65.082,65.082,65.058,65.058,65120000.0
2009-12-28 05:22:00,65.06,65.066,65.055,65.055,82940000.0
2009-12-28 05:23:00,65.049,65.06,65.043,65.058,91110000.0
2009-12-28 05:24:00,65.06,65.064,65.05,65.056,105690000.0
2009-12-28 05:25:00,65.051,65.054,65.049,65.052,84950000.0
2009-12-28 05:27:00,65.064,65.065,65.057,65.063,54360000.0
2009-12-28 05:28:00,65.056,65.062,65.052,65.053,114180000.0
2009-12-28 05:29:00,65.066,65.068,65.06,65.066,107360000.0
2009-12-28 05:30:00,65.076,65.076,65.052,65.058,87180000.0
2009-12-28 05:31:00,65.051,65.059,65.038,65.039,74300000.0
2009-12-28 05:32:00,65.045,65.053,65.036,65.04,110770000.0
2009-12-28 05:33:00,65.044,65.053,65.041,65.049,17120000.0
2009-12-28 05:34:00,65.049,65.049,65.048,65.048,74170000.0
2009-12-28 05:35:00,65.056,65.057,65.05,65.054,109310000.0
2009-12-28 05:36:00,65.06,65.064,65.049,65.056,94650000.0
2009-12-28 05:37:00,65.047,65.049,65.037,65.046,101860000.0
2009-12-28 05:38:00,65.051,65.064,65.051,65.062,77340000.0
2009-12-28 05:39:00,65.059,65.07,65.059,65.066,93210000.0
2009-12-28 05:40:00,65.075,65.084,65.07,65.079,97840000.0
2009-12-28 05:41:00,65.081,65.098,65.081,65.088,105730000.0
2009-12-28 05:42:00,65.097,65.097,65.082,65.087,82970000.0
2009-12-28 05:43:00,65.094,65.096,65.08,65.08,113560000.0
2009-12-28 05:44:00,65.08,65.094,65.08,65.089,50740000.0
2009-12-28 05:45:00,65.084,65.088,65.07,65.071,129930000.0
2009-12-28 05:46:00,65.08,65.08,65.067,65.072,67870000.0
2009-12-28 05:47:00,65.085,65.088,65.082,65.087,109700000.0
2009-12-28 05:48:00,65.076,65.106,65.073,65.093,77850000.0
2009-12-28 05:49:00,65.088,65.1,65.07,65.072,64000000.0
2009-12-28 05:50:00,65.071,65.076,65.058,65.063,90720000.0
2009-12-28 05:51:00,65.07,65.085,65.066,65.077,115170000.0
2009-12-28 05:52:00,65.069,65.079,65.065,65.068,149950000.0
2009-12-28 05:53:00,65.075,65.082,65.072,65.082,94940000.0
2009-12-28 05:54:00,65.07,65.072,65.058,65.062,150010000.0
2009-12-28 05:55:00,65.066,65.076,65.056,65.056,131260000.0
2009-12-28 05:56:00,65.062,65.076,65.059,65.07,89930000.0
2009-12-28 05:57:00,65.081,65.081,65.071,65.073,88170000.0
2009-12-28 05:58:00,65.072,65.075,65.059,65.064,98370000.0
2009-12-28 05:59:00,65.068,65.077,65.068,65.07,80860000.0
2009-12-28 06:00:00,65.064,65.073,65.057,65.058,110110000.0
2009-12-28 06:01:00,65.066,65.076,65.055,65.062,198430000.0
2009-12-28 06:02:00,65.071,65.08,65.07,65.073,150290000.0
2009-12-28 06:03:00,65.068,65.072,65.058,65.063,65730000.0
2009-12-28 06:04:00,65.065,65.078,65.063,65.063,68750000.0
2009-12-28 06:05:00,65.055,65.066,65.052,65.052,67450000.0
2009-12-28 06:06:00,65.063,65.063,65.037,65.04,120300000.0
2009-12-28 06:07:00,65.041,65.053,65.039,65.045,127330000.0
2009-12-28 06:08:00,65.063,65.089,65.058,65.079,125520000.0
2009-12-28 06:09:00,65.072,65.08,65.063,65.072,86190000.0
2009-12-28 06:10:00,65.052,65.066,65.052,65.063,90620000.0
2009-12-28 06:11:00,65.081,65.092,65.077,65.086,132190000.0
2009-12-28 06:12:00,65.083,65.091,65.069,65.069,129850000.0
2009-12-28 06:13:00,65.073,65.081,65.067,65.078,106470000.0
2009-12-28 06:14:00,65.077,65.079,65.076,65.077,59940000.0
2009-12-28 06:15:00,65.067,65.074,65.06,65.068,67850000.0
2009-12-28 06:16:00,65.076,65.083,65.074,65.081,57620000.0
2009-12-28 06:17:00,65.072,65.091,65.072,65.084,96890000.0
2009-12-28 06:18:00,65.086,65.093,65.083,65.088,60040000.0
2009-12-28 06:19:00,65.09,65.097,65.089,65.096,95910000.0
2009-12-28 06:20:00,65.081,65.081,65.07,65.07,96770000.0
2009-12-28 06:21:00,65.093,65.093,65.074,65.083,134830000.0
2009-12-28 06:22:00,65.084,65.093,65.081,65.087,110230000.0
2009-12-28 06:23:00,65.094,65.102,65.084,65.089,135010000.0
2009-12-28 06:24:00,65.079,65.083,65.072,65.077,78170000.0
2009-12-28 06:25:00,65.089,65.095,65.089,65.093,52510000.0
2009-12-28 06:26:00,65.087,65.093,65.084,65.093,47540000.0
2009-12-28 06:27:00,65.086,65.092,65.066,65.086,72240000.0
2009-12-28 06:28:00,65.09,65.091,65.074,65.08,89860000.0
2009-12-28 06:29:00,65.082,65.089,65.076,65.081,110230000.0
2009-12-28 06:30:00,65.084,65.088,65.079,65.084,56180000.0
2009-12-28 06:31:00,65.088,65.094,65.084,65.089,51760000.0
2009-12-28 06:32:00,65.091,65.103,65.091,65.092,73620000.0
2009-12-28 06:33:00,65.101,65.101,65.093,65.093,91590000.0
2009-12-28 06:35:00,65.097,65.097,65.094,65.096,63540000.0
2009-12-28 06:36:00,65.098,65.101,65.091,65.094,56250000.0
2009-12-28 06:37:00,65.101,65.106,65.085,65.096,74910000.0
2009-12-28 06:38:00,65.084,65.084,65.076,65.076,114320000.0
2009-12-28 06:39:00,65.083,65.085,65.078,65.078,108360000.0
2009-12-28 06:40:00,65.087,65.088,65.081,65.083,89660000.0
2009-12-28 06:41:00,65.086,65.093,65.08,65.087,117650000.0
2009-12-28 06:42:00,65.088,65.103,65.084,65.09,66820000.0
2009-12-28 06:43:00,65.083,65.085,65.073,65.075,88640000.0
2009-12-28 06:44:00,65.08,65.093,65.074,65.074,130010000.0
2009-12-28 06:45:00,65.083,65.084,65.07,65.07,51290000.0
2009-12-28 06:46:00,65.076,65.081,65.073,65.077,113150000.0
2009-12-28 06:47:00,65.081,65.087,65.077,65.08,104460000.0
2009-12-28 06:48:00,65.076,65.084,65.054,65.065,87780000.0
2009-12-28 06:49:00,65.052,65.057,65.047,65.053,110150000.0
2009-12-28 06:51:00,65.064,65.068,65.059,65.06,93200000.0
2009-12-28 06:52:00,65.069,65.078,65.068,65.074,81330000.0
2009-12-28 06:53:00,65.077,65.082,65.069,65.078,108240000.0
2009-12-28 06:54:00,65.086,65.094,65.073,65.083,41820000.0
2009-12-28 06:55:00,65.085,65.091,65.084,65.084,26540000.0
2009-12-28 06:56:00,65.082,65.085,65.076,65.077,58980000.0
2009-12-28 06:57:00,65.072,65.075,65.064,65.065,111500000.0
2009-12-28 06:59:00,65.071,65.08,65.062,65.062,131750000.0
2009-12-28 07:00:00,65.067,65.081,65.061,65.077,121540000.0
2009-12-28 07:01:00,65.087,65.087,65.072,65.074,67670000.0
2009-12-28 07:02:00,65.069,65.077,65.064,65.068,105050000.0
2009-12-28 07:03:00,65.08,65.08,65.072,65.072,15600000.0
2009-12-28 07:04:00,65.077,65.077,65.068,65.068,82160000.0
2009-12-28 07:05:00,65.076,65.078,65.071,65.077,68630000.0
2009-12-28 07:06:00,65.07,65.071,65.067,65.07,92870000.0
2009-12-28 07:07:00,65.068,65.074,65.061,65.063,73570000.0
2009-12-28 07:08:00,65.061,65.061,65.051,65.051,7520000.0
2009-12-28 07:09:00,65.07,65.075,65.06,65.06,123180000.0
2009-12-28 07:10:00,65.064,65.064,65.06,65.062,7700000.0
2009-12-28 07:11:00,65.066,65.066,65.045,65.045,108850000.0
2009-12-28 07:12:00,65.055,65.057,65.049,65.053,120550000.0
2009-12-28 07:13:00,65.056,65.056,65.049,65.049,81040000.0
2009-12-28 07:14:00,65.051,65.064,65.05,65.054,67050000.0
2009-12-28 07:15:00,65.038,65.055,65.038,65.04,9590000.0
2009-12-28 07:16:00,65.054,65.054,65.042,65.042,81140000.0
2009-12-28 07:17:00,65.049,65.052,65.043,65.048,49660000.0
2009-12-28 07:18:00,65.047,65.065,65.043,65.05,38570000.0
2009-12-28 07:19:00,65.058,65.058,65.058,65.058,1500000.0
2009-12-28 07:20:00,65.06,65.065,65.059,65.06,41780000.0
2009-12-28 07:21:00,65.05,65.055,65.049,65.049,26900000.0
2009-12-28 07:22:00,65.056,65.056,65.048,65.054,41210000.0
2009-12-28 07:23:00,65.053,65.062,65.052,65.062,10330000.0
2009-12-28 07:24:00,65.063,65.063,65.052,65.052,4890000.0
2009-12-28 07:25:00,65.06,65.06,65.055,65.055,6050000.0
2009-12-28 07:26:00,65.067,65.081,65.064,65.066,120150000.0
2009-12-28 07:27:00,65.076,65.086,65.074,65.074,69600000.0
2009-12-28 07:28:00,65.078,65.083,65.071,65.079,109110000.0
2009-12-28 07:29:00,65.08,65.08,65.063,65.063,116230000.0
2009-12-28 07:30:00,65.066,65.066,65.053,65.063,59050000.0
2009-12-28 07:31:00,65.047,65.047,65.047,65.047,1690000.0
2009-12-28 07:32:00,65.062,65.073,65.057,65.063,26100000.0
2009-12-28 07:33:00,65.049,65.057,65.049,65.053,35490000.0
2009-12-28 07:34:00,65.065,65.066,65.059,65.066,33550000.0
2009-12-28 07:35:00,65.057,65.063,65.05,65.063,59180000.0
2009-12-28 07:36:00,65.058,65.058,65.047,65.047,3380000.0
2009-12-28 07:37:00,65.058,65.065,65.056,65.059,61860000.0
2009-12-28 07:38:00,65.065,65.065,65.059,65.059,5630000.0
2009-12-28 07:39:00,65.063,65.08,65.063,65.08,4510000.0
2009-12-28 07:40:00,65.081,65.088,65.076,65.085,62790000.0
2009-12-28 07:41:00,65.079,65.084,65.073,65.078,68890000.0
2009-12-28 07:42:00,65.082,65.082,65.075,65.075,5650000.0
2009-12-28 07:43:00,65.086,65.102,65.086,65.09,91170000.0
2009-12-28 07:44:00,65.103,65.103,65.087,65.093,98640000.0
2009-12-28 07:45:00,65.089,65.089,65.074,65.08,46880000.0
2009-12-28 07:46:00,65.081,65.084,65.081,65.084,4510000.0
2009-12-28 07:47:00,65.073,65.083,65.073,65.083,2640000.0
2009-12-28 07:48:00,65.081,65.085,65.074,65.079,79410000.0
2009-12-28 07:49:00,65.088,65.089,65.088,65.089,4700000.0
2009-12-28 07:50:00,65.087,65.087,65.087,65.087,2820000.0
2009-12-28 07:51:00,65.08,65.08,65.061,65.068,70930000.0
2009-12-28 07:52:00,65.07,65.079,65.07,65.079,4920000.0
2009-12-28 07:53:00,65.079,65.1,65.075,65.1,61760000.0
2009-12-28 07:54:00,65.096,65.096,65.082,65.082,44390000.0
2009-12-28 07:55:00,65.076,65.078,65.071,65.072,60600000.0
2009-12-28 07:56:00,65.076,65.077,65.076,65.077,2820000.0
2009-12-28 07:57:00,65.068,65.068,65.068,65.068,2250000.0
2009-12-28 07:58:00,65.074,65.074,65.061,65.071,55670000.0
2009-12-28 07:59:00,65.072,65.081,65.059,65.079,73050000.0
2009-12-28 08:00:00,65.081,65.081,65.065,65.07,101830000.0
2009-12-28 08:01:00,65.078,65.084,65.073,65.074,91780000.0
2009-12-28 08:02:00,65.087,65.097,65.082,65.087,56290000.0
2009-12-28 08:03:00,65.1,65.106,65.09,65.101,72710000.0
2009-12-28 08:04:00,65.106,65.113,65.103,65.11,22920000.0
2009-12-28 08:05:00,65.109,65.109,65.097,65.097,63870000.0
2009-12-28 08:06:00,65.083,65.101,65.079,65.083,83070000.0
2009-12-28 08:07:00,65.078,65.078,65.053,65.073,87080000.0
2009-12-28 08:08:00,65.077,65.095,65.076,65.08,74930000.0
2009-12-28 08:09:00,65.092,65.093,65.082,65.089,97300000.0
2009-12-28 08:10:00,65.083,65.102,65.081,65.081,121820000.0
2009-12-28 08:12:00,65.087,65.094,65.083,65.094,70440000.0
2009-12-28 08:13:00,65.085,65.088,65.082,65.086,85760000.0
2009-12-28 08:14:00,65.084,65.099,65.084,65.099,76680000.0
2009-12-28 08:15:00,65.106,65.121,65.106,65.116,111490000.0
2009-12-28 08:16:00,65.1,65.111,65.089,65.089,66730000.0
2009-12-28 08:17:00,65.105,65.106,65.096,65.104,113330000.0
2009-12-28 08:18:00,65.097,65.101,65.092,65.092,134010000.0
2009-12-28 08:19:00,65.104,65.106,65.09,65.106,169940000.0
2009-12-28 08:20:00,65.103,65.103,65.089,65.098,114830000.0
2009-12-28 08:21:00,65.104,65.105,65.1,65.103,123100000.0
2009-12-28 08:22:00,65.09,65.095,65.089,65.091,70510000.0
2009-12-28 08:23:00,65.087,65.096,65.087,65.09,77640000.0
2009-12-28 08:24:00,65.1,65.104,65.091,65.098,103150000.0
2009-12-28 08:25:00,65.096,65.101,65.093,65.098,93640000.0
2009-12-28 08:26:00,65.096,65.096,65.08,65.08,55070000.0
2009-12-28 08:27:00,65.079,65.08,65.064,65.073,29590000.0
2009-12-28 08:28:00,65.08,65.086,65.079,65.08,36500000.0
2009-12-28 08:29:00,65.082,65.085,65.073,65.077,45880000.0
2009-12-28 08:30:00,65.089,65.101,65.084,65.101,29320000.0
2009-12-28 08:31:00,65.097,65.105,65.097,65.098,37300000.0
2009-12-28 08:32:00,65.096,65.105,65.092,65.092,57900000.0
2009-12-28 08:33:00,65.09,65.098,65.089,65.09,107810000.0
2009-12-28 08:35:00,65.079,65.084,65.074,65.075,73520000.0
2009-12-28 08:36:00,65.07,65.071,65.053,65.058,94530000.0
2009-12-28 08:37:00,65.051,65.069,65.038,65.045,76660000.0
2009-12-28 08:38:00,65.05,65.055,65.043,65.044,105180000.0
2009-12-28 08:39:00,65.057,65.067,65.053,65.054,65690000.0
2009-12-28 08:40:00,65.061,65.066,65.059,65.065,108580000.0
2009-12-28 08:41:00,65.066,65.074,65.063,65.063,132640000.0
2009-12-28 08:42:00,65.066,65.066,65.058,65.06,166580000.0
2009-12-28 08:43:00,65.071,65.076,65.068,65.076,112120000.0
2009-12-28 08:44:00,65.076,65.079,65.076,65.079,115750000.0
2009-12-28 08:45:00,65.074,65.074,65.061,65.061,81870000.0
2009-12-28 08:46:00,65.076,65.078,65.069,65.075,70560000.0
2009-12-28 08:47:00,65.078,65.089,65.065,65.078,102820000.0
2009-12-28 08:48:00,65.081,65.081,65.061,65.068,86810000.0
2009-12-28 08:49:00,65.064,65.074,65.064,65.064,52360000.0
2009-12-28 08:50:00,65.078,65.079,65.077,65.079,34410000.0
2009-12-28 08:51:00,65.074,65.076,65.071,65.071,32780000.0
2009-12-28 08:52:00,65.059,65.065,65.059,65.065,46670000.0
2009-12-28 08:53:00,65.065,65.073,65.065,65.066,36300000.0
2009-12-28 08:54:00,65.07,65.07,65.05,65.052,48890000.0
2009-12-28 08:55:00,65.061,65.063,65.043,65.05,55470000.0
2009-12-28 08:56:00,65.049,65.055,65.044,65.046,102990000.0
2009-12-28 08:57:00,65.044,65.046,65.03,65.038,104490000.0
2009-12-28 08:58:00,65.031,65.041,65.023,65.036,125700000.0
2009-12-28 08:59:00,65.053,65.07,65.047,65.067,62150000.0
2009-12-28 09:00:00,65.063,65.072,65.044,65.06,131650000.0
2009-12-28 09:01:00,65.057,65.064,65.039,65.056,125020000.0
2009-12-28 09:02:00,65.053,65.053,65.037,65.05,52700000.0
2009-12-28 09:03:00,65.029,65.047,65.025,65.025,72130000.0
2009-12-28 09:05:00,65.04,65.04,65.037,65.038,67740000.0
2009-12-28 09:06:00,65.021,65.054,65.021,65.05,86290000.0
2009-12-28 09:07:00,65.059,65.065,65.053,65.054,74560000.0
2009-12-28 09:08:00,65.059,65.075,65.059,65.063,104150000.0
2009-12-28 09:09:00,65.068,65.072,65.053,65.065,61060000.0
2009-12-28 09:10:00,65.056,65.062,65.045,65.049,109170000.0
2009-12-28 09:11:00,65.05,65.059,65.046,65.057,118680000.0
2009-12-28 09:12:00,65.064,65.088,65.055,65.087,160880000.0
2009-12-28 09:13:00,65.094,65.102,65.083,65.092,114760000.0
2009-12-28 09:15:00,65.085,65.09,65.067,65.067,55750000.0
2009-12-28 09:17:00,65.08,65.092,65.075,65.079,71680000.0
2009-12-28 09:18:00,65.076,65.084,65.069,65.077,89620000.0
2009-12-28 09:19:00,65.074,65.088,65.073,65.082,72950000.0
2009-12-28 09:20:00,65.081,65.087,65.075,65.078,96450000.0
2009-12-28 09:21:00,65.083,65.083,65.061,65.061,73950000.0
2009-12-28 09:22:00,65.07,65.077,65.054,65.071,109120000.0
2009-12-28 09:23:00,65.056,65.076,65.052,65.052,122780000.0
2009-12-28 09:24:00,65.074,65.078,65.053,65.07,167310000.0
2009-12-28 09:25:00,65.076,65.082,65.062,65.076,108990000.0
2009-12-28 09:26:00,65.076,65.092,65.076,65.078,110190000.0
2009-12-28 09:27:00,65.084,65.096,65.082,65.091,70830000.0
2009-12-28 09:29:00,65.073,65.091,65.065,65.075,63540000.0
2009-12-28 09:30:00,65.078,65.094,65.073,65.08,95560000.0
2009-12-28 09:31:00,65.092,65.095,65.082,65.095,73540000.0
2009-12-28 09:32:00,65.081,65.106,65.081,65.09,103550000.0
2009-12-28 09:33:00,65.104,65.105,65.086,65.087,65080000.0
2009-12-28 09:34:00,65.112,65.112,65.092,65.11,110800000.0
2009-12-28 09:35:00,65.091,65.117,65.089,65.098,117860000.0
2009-12-28 09:36:00,65.118,65.123,65.11,65.118,155860000.0
2009-12-28 09:37:00,65.121,65.123,65.102,65.104,105900000.0
2009-12-28 09:38:00,65.081,65.109,65.073,65.081,113300000.0
2009-12-28 09:39:00,65.072,65.072,65.052,65.061,73030000.0
2009-12-28 09:40:00,65.065,65.071,65.051,65.057,70910000.0
2009-12-28 09:41:00,65.058,65.063,65.042,65.042,95930000.0
2009-12-28 09:42:00,65.055,65.057,65.037,65.057,84580000.0
2009-12-28 09:43:00,65.055,65.064,65.055,65.064,48480000.0
2009-12-28 09:44:00,65.07,65.072,65.053,65.059,33900000.0
2009-12-28 09:45:00,65.071,65.071,65.054,65.061,30280000.0
2009-12-28 09:47:00,65.088,65.094,65.065,65.094,65580000.0
2009-12-28 09:48:00,65.094,65.095,65.076,65.076,80100000.0
2009-12-28 09:49:00,65.089,65.091,65.086,65.089,79000000.0
2009-12-28 09:50:00,65.069,65.08,65.064,65.071,104650000.0
2009-12-28 09:51:00,65.054,65.059,65.047,65.057,66590000.0
2009-12-28 09:52:00,65.042,65.06,65.042,65.042,112420000.0
2009-12-28 09:53:00,65.053,65.06,65.049,65.051,104590000.0
2009-12-28 09:54:00,65.064,65.066,65.042,65.042,158220000.0
2009-12-28 09:55:00,65.047,65.053,65.041,65.048,113730000.0
2009-12-28 09:56:00,65.033,65.05,65.016,65.023,99650000.0
2009-12-28 09:57:00,65.037,65.043,65.024,65.03,69750000.0
2009-12-28 09:58:00,65.032,65.052,65.031,65.045,70870000.0
2009-12-28 09:59:00,65.048,65.054,65.041,65.051,96400000.0
2009-12-28 10:00:00,65.049,65.06,65.042,65.06,80910000.0
2009-12-28 10:01:00,65.054,65.067,65.052,65.062,48310000.0
2009-12-28 10:02:00,65.056,65.057,65.05,65.057,35550000.0
2009-12-28 10:03:00,65.054,65.061,65.04,65.047,29500000.0
2009-12-28 10:04:00,65.053,65.075,65.053,65.068,47240000.0
2009-12-28 10:06:00,65.067,65.067,65.053,65.053,62440000.0
2009-12-28 10:07:00,65.041,65.055,65.041,65.041,74150000.0
2009-12-28 10:09:00,65.069,65.069,65.045,65.045,60480000.0
2009-12-28 10:10:00,65.047,65.065,65.046,65.05,67700000.0
2009-12-28 10:12:00,65.059,65.064,65.053,65.063,58170000.0
2009-12-28 10:13:00,65.053,65.061,65.04,65.052,77300000.0
2009-12-28 10:14:00,65.047,65.052,65.036,65.046,60190000.0
2009-12-28 10:15:00,65.045,65.046,65.033,65.039,76460000.0
2009-12-28 10:17:00,65.042,65.05,65.041,65.05,68810000.0
2009-12-28 10:18:00,65.038,65.046,65.033,65.045,80790000.0
2009-12-28 10:19:00,65.037,65.045,65.032,65.032,74300000.0
2009-12-28 10:20:00,65.033,65.043,65.016,65.029,101280000.0
2009-12-28 10:21:00,65.029,65.033,65.019,65.021,63780000.0
2009-12-28 10:22:00,65.027,65.034,65.02,65.031,110400000.0
2009-12-28 10:23:00,65.031,65.043,65.031,65.037,119810000.0
2009-12-28 10:24:00,65.053,65.053,65.04,65.04,165780000.0
2009-12-28 10:25:00,65.045,65.062,65.045,65.049,114560000.0
2009-12-28 10:26:00,65.036,65.048,65.001,65.016,105270000.0
2009-12-28 10:27:00,65.021,65.033,65.012,65.024,72810000.0
2009-12-28 10:28:00,65.029,65.042,65.022,65.042,68020000.0
2009-12-28 10:29:00,65.025,65.046,65.024,65.031,108270000.0
2009-12-28 10:30:00,65.043,65.043,65.032,65.038,82390000.0
2009-12-28 10:31:00,65.035,65.044,65.033,65.037,47020000.0
2009-12-28 10:32:00,65.041,65.051,65.034,65.05,32360000.0
2009-12-28 10:33:00,65.043,65.052,65.034,65.043,31350000.0
2009-12-28 10:34:00,65.048,65.052,65.044,65.045,44650000.0
2009-12-28 10:36:00,65.054,65.054,65.033,65.053,66280000.0
2009-12-28 10:37:00,65.033,65.053,65.033,65.05,89790000.0
2009-12-28 10:38:00,65.029,65.052,65.025,65.051,81730000.0
2009-12-28 10:39:00,65.049,65.051,65.034,65.045,98110000.0
2009-12-28 10:40:00,65.056,65.056,65.043,65.047,64850000.0
2009-12-28 10:41:00,65.056,65.057,65.041,65.047,111720000.0
2009-12-28 10:42:00,65.052,65.071,65.052,65.071,124460000.0
2009-12-28 10:43:00,65.056,65.081,65.053,65.081,161470000.0
2009-12-28 10:44:00,65.073,65.073,65.051,65.066,105170000.0
2009-12-28 10:45:00,65.075,65.075,65.053,65.062,107130000.0
2009-12-28 10:46:00,65.064,65.075,65.059,65.059,75600000.0
2009-12-28 10:47:00,65.076,65.08,65.055,65.077,72960000.0
2009-12-28 10:48:00,65.071,65.09,65.065,65.078,101210000.0
2009-12-28 10:49:00,65.052,65.06,65.044,65.054,76140000.0
2009-12-28 10:50:00,65.042,65.047,65.039,65.045,52690000.0
2009-12-28 10:51:00,65.069,65.072,65.05,65.05,34310000.0
2009-12-28 10:52:00,65.055,65.072,65.055,65.068,28410000.0
2009-12-28 10:53:00,65.07,65.077,65.069,65.072,48740000.0
2009-12-28 10:54:00,65.064,65.081,65.056,65.075,31800000.0
2009-12-28 10:55:00,65.069,65.078,65.052,65.074,47370000.0
2009-12-28 10:56:00,65.069,65.083,65.069,65.077,52170000.0
2009-12-28 10:57:00,65.08,65.08,65.064,65.069,102700000.0
2009-12-28 10:58:00,65.072,65.081,65.056,65.062,97410000.0
2009-12-28 10:59:00,65.059,65.075,65.053,65.059,117400000.0
2009-12-28 11:00:00,65.073,65.075,65.053,65.071,62370000.0
2009-12-28 11:01:00,65.054,65.062,65.046,65.059,122860000.0
2009-12-28 11:02:00,65.058,65.059,65.056,65.058,115500000.0
2009-12-28 11:03:00,65.071,65.072,65.052,65.066,54380000.0
2009-12-28 11:04:00,65.041,65.052,65.027,65.031,75340000.0
2009-12-28 11:05:00,65.039,65.045,65.031,65.035,21830000.0
2009-12-28 11:06:00,65.038,65.044,65.033,65.034,37870000.0
2009-12-28 11:07:00,65.043,65.053,65.043,65.048,34790000.0
2009-12-28 11:08:00,65.044,65.045,65.039,65.044,64600000.0
2009-12-28 11:09:00,65.059,65.059,65.036,65.045,140390000.0
2009-12-28 11:10:00,65.039,65.053,65.035,65.038,49150000.0
2009-12-28 11:11:00,65.066,65.067,65.053,65.053,46670000.0
2009-12-28 11:12:00,65.065,65.065,65.05,65.059,34200000.0
2009-12-28 11:13:00,65.042,65.062,65.042,65.062,71710000.0
2009-12-28 11:14:00,65.059,65.059,65.057,65.058,81920000.0
2009-12-28 11:15:00,65.062,65.064,65.051,65.064,146450000.0
2009-12-28 11:16:00,65.055,65.055,65.048,65.048,97690000.0
2009-12-28 11:17:00,65.046,65.053,65.037,65.046,92400000.0
2009-12-28 11:18:00,65.037,65.042,65.016,65.041,44200000.0
2009-12-28 11:19:00,65.036,65.043,65.024,65.042,42170000.0
2009-12-28 11:20:00,65.024,65.043,65.024,65.041,59600000.0
2009-12-28 11:21:00,65.041,65.042,65.025,65.042,68710000.0
2009-12-28 11:22:00,65.04,65.058,65.033,65.05,38470000.0
2009-12-28 11:23:00,65.027,65.062,65.027,65.062,73590000.0
2009-12-28 11:24:00,65.056,65.063,65.042,65.063,72970000.0
2009-12-28 11:25:00,65.052,65.057,65.036,65.047,55570000.0
2009-12-28 11:26:00,65.043,65.053,65.033,65.05,90050000.0
2009-12-28 11:27:00,65.044,65.048,65.022,65.029,36620000.0
2009-12-28 11:28:00,65.03,65.038,65.013,65.027,77380000.0
2009-12-28 11:29:00,65.028,65.035,65.019,65.035,93010000.0
2009-12-28 11:30:00,65.046,65.046,65.038,65.038,63280000.0
2009-12-28 11:31:00,65.026,65.028,65.025,65.026,53520000.0
2009-12-28 11:33:00,65.04,65.04,65.013,65.038,65700000.0
2009-12-28 11:34:00,65.011,65.03,65.007,65.03,91260000.0
2009-12-28 11:35:00,65.023,65.039,65.022,65.032,78100000.0
2009-12-28 11:36:00,65.035,65.043,65.018,65.029,99560000.0
2009-12-28 11:37:00,65.023,65.027,65.019,65.019,65370000.0
2009-12-28 11:38:00,64.997,65.011,64.989,65.01,107830000.0
2009-12-28 11:39:00,65.002,65.012,64.992,65.012,127520000.0
2009-12-28 11:40:00,65.017,65.025,65.003,65.019,164250000.0
2009-12-28 11:41:00,65.011,65.021,64.997,65.017,112120000.0
2009-12-28 11:42:00,65.016,65.02,65.008,65.02,107200000.0
2009-12-28 11:43:00,65.035,65.043,65.016,65.026,78360000.0
2009-12-28 11:44:00,65.038,65.052,65.035,65.035,68880000.0
2009-12-28 11:45:00,65.052,65.054,65.034,65.034,107220000.0
2009-12-28 11:46:00,65.034,65.038,65.03,65.033,89370000.0
2009-12-28 11:47:00,65.049,65.049,65.038,65.038,52450000.0
2009-12-28 11:48:00,65.046,65.051,65.025,65.046,33860000.0
2009-12-28 11:49:00,65.033,65.039,65.029,65.03,29730000.0
2009-12-28 11:50:00,65.048,65.052,65.036,65.052,46810000.0
2009-12-28 11:51:00,65.051,65.051,65.036,65.043,34610000.0
2009-12-28 11:52:00,65.032,65.069,65.032,65.053,46140000.0
2009-12-28 11:53:00,65.046,65.05,65.032,65.041,55670000.0
2009-12-28 11:54:00,65.044,65.044,65.024,65.038,104400000.0
2009-12-28 11:55:00,65.049,65.049,65.047,65.047,107990000.0
2009-12-28 11:56:00,65.043,65.05,65.04,65.041,135590000.0
2009-12-28 11:57:00,65.041,65.041,65.024,65.037,65260000.0
2009-12-28 11:58:00,65.033,65.047,65.031,65.039,126190000.0
2009-12-28 12:00:00,65.037,65.042,65.025,65.035,72140000.0
2009-12-28 12:01:00,65.035,65.038,65.027,65.03,86450000.0
2009-12-28 12:02:00,65.039,65.043,65.025,65.041,77680000.0
2009-12-28 12:03:00,65.047,65.047,65.042,65.046,109430000.0
2009-12-28 12:04:00,65.043,65.054,65.043,65.054,61770000.0
2009-12-28 12:05:00,65.066,65.071,65.053,65.071,113540000.0
2009-12-28 12:06:00,65.065,65.07,65.065,65.065,112430000.0
2009-12-28 12:07:00,65.056,65.065,65.052,65.062,157870000.0
2009-12-28 12:08:00,65.06,65.066,65.059,65.065,113470000.0
2009-12-28 12:09:00,65.057,65.065,65.053,65.058,113310000.0
2009-12-28 12:10:00,65.07,65.072,65.059,65.066,80110000.0
2009-12-28 12:11:00,65.053,65.065,65.05,65.058,80530000.0
2009-12-28 12:12:00,65.062,65.062,65.047,65.061,107450000.0
2009-12-28 12:13:00,65.063,65.064,65.053,65.056,90570000.0
2009-12-28 12:14:00,65.056,65.061,65.052,65.059,54890000.0
2009-12-28 12:15:00,65.059,65.07,65.052,65.063,37320000.0
2009-12-28 12:16:00,65.065,65.067,65.063,65.065,34960000.0
2009-12-28 12:17:00,65.059,65.066,65.059,65.066,46320000.0
2009-12-28 12:18:00,65.069,65.072,65.056,65.063,34000000.0
2009-12-28 12:19:00,65.056,65.058,65.056,65.056,44460000.0
2009-12-28 12:20:00,65.031,65.043,65.03,65.043,59220000.0
2009-12-28 12:21:00,65.053,65.053,65.04,65.047,109690000.0
2009-12-28 12:22:00,65.053,65.066,65.053,65.064,99190000.0
2009-12-28 12:23:00,65.062,65.073,65.056,65.065,115100000.0
2009-12-28 12:24:00,65.059,65.063,65.052,65.063,70670000.0
2009-12-28 12:25:00,65.052,65.054,65.016,65.031,128690000.0
2009-12-28 12:26:00,65.041,65.055,65.035,65.049,120390000.0
2009-12-28 12:27:00,65.061,65.061,65.022,65.045,54750000.0
2009-12-28 12:28:00,65.029,65.03,65.028,65.028,79430000.0
2009-12-28 12:30:00,65.04,65.041,65.016,65.017,57390000.0
2009-12-28 12:31:00,65.018,65.041,65.016,65.016,67700000.0
2009-12-28 12:32:00,65.032,65.049,65.031,65.033,68210000.0
2009-12-28 12:33:00,65.043,65.043,65.025,65.031,87030000.0
2009-12-28 12:35:00,65.021,65.04,65.008,65.008,66340000.0
2009-12-28 12:36:00,65.021,65.027,65.006,65.008,83900000.0
2009-12-28 12:37:00,65.019,65.026,65.013,65.02,77740000.0
2009-12-28 12:38:00,65.026,65.041,65.025,65.033,92540000.0
2009-12-28 12:39:00,65.049,65.049,65.026,65.035,65590000.0
2009-12-28 12:40:00,65.037,65.04,65.034,65.037,109640000.0
2009-12-28 12:41:00,65.029,65.044,65.024,65.044,118220000.0
2009-12-28 12:42:00,65.041,65.041,65.025,65.025,159090000.0
2009-12-28 12:44:00,65.021,65.035,65.004,65.025,60540000.0
2009-12-28 12:45:00,65.033,65.033,65.023,65.023,76560000.0
2009-12-28 12:46:00,65.034,65.047,65.023,65.037,66970000.0
2009-12-28 12:47:00,65.023,65.035,65.023,65.029,92270000.0
2009-12-28 12:48:00,65.035,65.044,65.035,65.038,64550000.0
2009-12-28 12:49:00,65.033,65.05,65.033,65.038,102760000.0
2009-12-28 12:51:00,65.052,65.052,65.034,65.051,60380000.0
2009-12-28 12:52:00,65.039,65.053,65.035,65.049,79570000.0
2009-12-28 12:53:00,65.056,65.056,65.049,65.053,63150000.0
2009-12-28 12:54:00,65.049,65.062,65.045,65.045,100860000.0
2009-12-28 12:55:00,65.051,65.051,65.04,65.04,59230000.0
2009-12-28 12:56:00,65.051,65.067,65.047,65.05,102020000.0
2009-12-28 12:57:00,65.061,65.061,65.036,65.051,103560000.0
2009-12-28 12:59:00,65.054,65.067,65.047,65.066,62600000.0
2009-12-28 13:00:00,65.074,65.074,65.055,65.068,82750000.0
2009-12-28 13:01:00,65.049,65.066,65.04,65.046,73120000.0
2009-12-28 13:02:00,65.052,65.058,65.045,65.052,97860000.0
2009-12-28 13:03:00,65.067,65.067,65.058,65.058,58000000.0
2009-12-28 13:04:00,65.044,65.061,65.044,65.061,107490000.0
2009-12-28 13:05:00,65.046,65.068,65.034,65.053,104630000.0
2009-12-28 13:07:00,65.048,65.053,65.033,65.05,70100000.0
2009-12-28 13:08:00,65.041,65.068,65.036,65.055,86950000.0
2009-12-28 13:09:00,65.031,65.037,65.031,65.037,73090000.0
2009-12-28 13:10:00,65.035,65.052,65.035,65.042,97310000.0
2009-12-28 13:11:00,65.039,65.05,65.032,65.032,57530000.0
2009-12-28 13:12:00,65.051,65.051,65.03,65.046,114920000.0
2009-12-28 13:13:00,65.046,65.051,65.034,65.035,113140000.0
2009-12-28 13:14:00,65.04,65.044,65.031,65.037,159540000.0
2009-12-28 13:15:00,65.042,65.043,65.023,65.031,121490000.0
2009-12-28 13:18:00,65.053,65.053,65.024,65.042,62160000.0
2009-12-28 13:21:00,65.042,65.042,65.017,65.033,64530000.0
2009-12-28 13:22:00,65.037,65.041,65.037,65.038,83010000.0
2009-12-28 13:23:00,65.009,65.011,65.006,65.009,73320000.0
2009-12-28 13:24:00,65.037,65.037,65.015,65.015,93820000.0
2009-12-28 13:25:00,65.034,65.035,65.022,65.022,59940000.0
2009-12-28 13:26:00,65.022,65.043,65.022,65.029,106550000.0
2009-12-28 13:27:00,65.041,65.043,65.021,65.022,111010000.0
2009-12-28 13:29:00,65.011,65.016,65.009,65.009,53440000.0
2009-12-28 13:30:00,65.036,65.04,65.03,65.03,72140000.0
2009-12-28 13:31:00,65.027,65.05,65.027,65.043,64920000.0
2009-12-28 13:32:00,65.027,65.043,65.026,65.042,85460000.0
2009-12-28 13:33:00,65.032,65.034,65.023,65.034,54810000.0
2009-12-28 13:35:00,65.015,65.03,65.015,65.03,59200000.0
2009-12-28 13:36:00,65.032,65.042,65.015,65.02,73430000.0
2009-12-28 13:37:00,65.043,65.044,65.022,65.024,60180000.0
2009-12-28 13:39:00,65.046,65.046,65.039,65.041,57820000.0
2009-12-28 13:40:00,65.039,65.047,65.038,65.046,74560000.0
2009-12-28 13:42:00,65.046,65.046,65.041,65.043,57060000.0
2009-12-28 13:44:00,65.04,65.053,65.034,65.041,71160000.0
2009-12-28 13:45:00,65.051,65.051,65.034,65.045,84540000.0
2009-12-28 13:46:00,65.042,65.052,65.032,65.052,71550000.0
2009-12-28 13:47:00,65.043,65.064,65.043,65.05,100300000.0
2009-12-28 13:48:00,65.052,65.054,65.04,65.04,63880000.0
2009-12-28 13:49:00,65.047,65.047,65.038,65.04,111520000.0
2009-12-28 13:50:00,65.065,65.067,65.06,65.06,117260000.0
2009-12-28 13:51:00,65.048,65.061,65.044,65.06,160830000.0
2009-12-28 13:52:00,65.048,65.049,65.044,65.047,120580000.0
2009-12-28 13:53:00,65.037,65.04,65.035,65.038,117900000.0
2009-12-28 13:54:00,65.055,65.055,65.049,65.05,77250000.0
2009-12-28 13:55:00,65.052,65.061,65.052,65.054,70660000.0
2009-12-28 13:56:00,65.042,65.065,65.041,65.044,109080000.0
2009-12-28 13:57:00,65.052,65.06,65.045,65.051,91320000.0
2009-12-28 13:58:00,65.046,65.046,65.037,65.037,51130000.0
2009-12-28 14:00:00,65.056,65.057,65.049,65.052,61440000.0
2009-12-28 14:03:00,65.057,65.057,65.05,65.051,53240000.0
2009-12-28 14:04:00,65.05,65.073,65.043,65.043,73500000.0
2009-12-28 14:05:00,65.065,65.067,65.052,65.063,61000000.0
2009-12-28 14:06:00,65.059,65.063,65.053,65.054,78090000.0
2009-12-28 14:08:00,65.045,65.047,65.039,65.046,71160000.0
2009-12-28 14:09:00,65.064,65.064,65.044,65.053,90870000.0
2009-12-28 14:10:00,65.041,65.049,65.041,65.042,74020000.0
2009-12-28 14:11:00,65.05,65.051,65.033,65.045,99570000.0
2009-12-28 14:12:00,65.065,65.065,65.045,65.063,72810000.0
2009-12-28 14:13:00,65.055,65.07,65.055,65.061,114450000.0
2009-12-28 14:14:00,65.046,65.05,65.045,65.048,128830000.0
2009-12-28 14:15:00,65.074,65.074,65.052,65.055,170210000.0
2009-12-28 14:16:00,65.067,65.069,65.053,65.063,109800000.0
2009-12-28 14:17:00,65.063,65.083,65.063,65.074,115480000.0
2009-12-28 14:18:00,65.084,65.085,65.078,65.08,76050000.0
2009-12-28 14:19:00,65.057,65.073,65.052,65.073,73170000.0
2009-12-28 14:20:00,65.065,65.083,65.065,65.07,109140000.0
2009-12-28 14:21:00,65.082,65.083,65.07,65.072,90240000.0
2009-12-28 14:22:00,65.069,65.069,65.067,65.067,50600000.0
2009-12-28 14:23:00,65.068,65.079,65.064,65.072,40110000.0
2009-12-28 14:24:00,65.074,65.075,65.064,65.065,29920000.0
2009-12-28 14:25:00,65.062,65.073,65.04,65.042,45090000.0
2009-12-28 14:26:00,65.041,65.048,65.041,65.045,31470000.0
2009-12-28 14:27:00,65.052,65.052,65.04,65.046,51350000.0
2009-12-28 14:28:00,65.036,65.051,65.024,65.042,52380000.0
2009-12-28 14:29:00,65.034,65.044,65.026,65.035,102450000.0
2009-12-28 14:30:00,65.057,65.057,65.021,65.021,99340000.0
2009-12-28 14:31:00,65.045,65.059,65.044,65.05,129760000.0
2009-12-28 14:33:00,65.065,65.065,65.026,65.041,56430000.0
2009-12-28 14:34:00,65.021,65.035,65.021,65.025,66810000.0
2009-12-28 14:35:00,65.059,65.061,65.056,65.058,64370000.0
2009-12-28 14:36:00,65.049,65.049,65.047,65.049,84390000.0
2009-12-28 14:38:00,65.033,65.047,65.033,65.046,54570000.0
2009-12-28 14:39:00,65.054,65.056,65.045,65.048,70510000.0
2009-12-28 14:40:00,65.045,65.055,65.045,65.055,63350000.0
2009-12-28 14:41:00,65.051,65.053,65.037,65.045,81650000.0
2009-12-28 14:42:00,65.053,65.054,65.038,65.054,53390000.0
2009-12-28 14:44:00,65.06,65.089,65.06,65.063,67260000.0
2009-12-28 14:45:00,65.075,65.08,65.062,65.065,83600000.0
2009-12-28 14:46:00,65.059,65.061,65.056,65.059,74970000.0
2009-12-28 14:47:00,65.059,65.072,65.047,65.053,94540000.0
2009-12-28 14:48:00,65.065,65.073,65.051,65.051,61480000.0
2009-12-28 14:49:00,65.068,65.068,65.046,65.046,106050000.0
2009-12-28 14:50:00,65.059,65.07,65.044,65.06,122910000.0
2009-12-28 14:51:00,65.045,65.06,65.039,65.053,167030000.0
2009-12-28 14:52:00,65.04,65.062,65.032,65.06,107940000.0
2009-12-28 14:53:00,65.044,65.062,65.044,65.044,110230000.0
2009-12-28 14:54:00,65.063,65.064,65.039,65.039,80510000.0
2009-12-28 14:56:00,65.067,65.071,65.046,65.067,62150000.0
2009-12-28 14:57:00,65.066,65.073,65.064,65.064,78380000.0
2009-12-28 14:58:00,65.075,65.081,65.06,65.072,69680000.0
2009-12-28 14:59:00,65.055,65.061,65.032,65.061,85370000.0
2009-12-28 15:00:00,65.064,65.097,65.057,65.074,59520000.0
2009-12-28 15:01:00,65.068,65.083,65.065,65.073,104390000.0
2009-12-28 15:03:00,65.096,65.096,65.073,65.079,71470000.0
2009-12-28 15:04:00,65.071,65.085,65.07,65.082,83740000.0
2009-12-28 15:05:00,65.076,65.088,65.053,65.063,70920000.0
2009-12-28 15:06:00,65.058,65.071,65.035,65.059,106690000.0
2009-12-28 15:07:00,65.045,65.065,65.045,65.057,62960000.0
2009-12-28 15:08:00,65.043,65.058,65.036,65.043,114580000.0
2009-12-28 15:09:00,65.049,65.066,65.038,65.043,119930000.0
2009-12-28 15:10:00,65.048,65.052,65.031,65.05,164270000.0
2009-12-28 15:11:00,65.052,65.059,65.039,65.054,116190000.0
2009-12-28 15:12:00,65.074,65.083,65.072,65.082,114450000.0
2009-12-28 15:13:00,65.079,65.079,65.054,65.066,79190000.0
2009-12-28 15:14:00,65.059,65.083,65.059,65.081,64840000.0
2009-12-28 15:15:00,65.069,65.08,65.046,65.065,110900000.0
2009-12-28 15:16:00,65.071,65.073,65.053,65.055,83350000.0
2009-12-28 15:17:00,65.066,65.073,65.053,65.073,51480000.0
2009-12-28 15:18:00,65.072,65.074,65.067,65.069,40080000.0
2009-12-28 15:19:00,65.069,65.07,65.067,65.068,33140000.0
2009-12-28 15:20:00,65.079,65.079,65.049,65.064,44960000.0
2009-12-28 15:21:00,65.074,65.074,65.046,65.047,35540000.0
2009-12-28 15:22:00,65.045,65.067,65.045,65.057,48200000.0
2009-12-28 15:23:00,65.066,65.079,65.064,65.074,58310000.0
2009-12-28 15:24:00,65.083,65.083,65.072,65.077,98060000.0
2009-12-28 15:25:00,65.081,65.081,65.071,65.078,99670000.0
2009-12-28 15:26:00,65.077,65.087,65.059,65.071,125970000.0
2009-12-28 15:27:00,65.069,65.08,65.051,65.074,67290000.0
2009-12-28 15:28:00,65.053,65.073,65.053,65.065,133700000.0
2009-12-28 15:29:00,65.061,65.074,65.052,65.052,113460000.0
2009-12-28 15:30:00,65.072,65.072,65.064,65.069,56660000.0
2009-12-28 15:32:00,65.057,65.069,65.057,65.068,64880000.0
2009-12-28 15:33:00,65.067,65.069,65.062,65.067,86910000.0
2009-12-28 15:34:00,65.054,65.071,65.048,65.064,72030000.0
2009-12-28 15:35:00,65.05,65.067,65.049,65.061,104340000.0
2009-12-28 15:36:00,65.073,65.074,65.047,65.057,69380000.0
2009-12-28 15:37:00,65.051,65.06,65.044,65.053,97060000.0
2009-12-28 15:38:00,65.076,65.08,65.075,65.078,117390000.0
2009-12-28 15:39:00,65.066,65.066,65.042,65.065,153280000.0
2009-12-28 15:40:00,65.049,65.07,65.046,65.07,109040000.0
2009-12-28 15:41:00,65.054,65.062,65.045,65.062,112190000.0
2009-12-28 15:42:00,65.065,65.067,65.057,65.057,77520000.0
2009-12-28 15:43:00,65.056,65.059,65.055,65.058,73300000.0
2009-12-28 15:44:00,65.061,65.077,65.06,65.075,91950000.0
2009-12-28 15:45:00,65.063,65.071,65.053,65.061,85250000.0
2009-12-28 15:46:00,65.046,65.063,65.046,65.055,53910000.0
2009-12-28 15:48:00,65.065,65.065,65.053,65.057,70060000.0
2009-12-28 15:49:00,65.056,65.064,65.043,65.055,90200000.0
2009-12-28 15:50:00,65.064,65.068,65.046,65.048,71400000.0
2009-12-28 15:51:00,65.066,65.074,65.054,65.072,109760000.0
2009-12-28 15:52:00,65.054,65.074,65.054,65.073,63780000.0
2009-12-28 15:53:00,65.058,65.072,65.043,65.05,110610000.0
2009-12-28 15:54:00,65.062,65.073,65.049,65.071,117700000.0
2009-12-28 15:55:00,65.068,65.069,65.057,65.066,170770000.0
2009-12-28 15:56:00,65.074,65.077,65.06,65.067,120520000.0
2009-12-28 15:57:00,65.074,65.074,65.054,65.071,105150000.0
2009-12-28 15:58:00,65.074,65.078,65.057,65.078,77280000.0
2009-12-28 15:59:00,65.079,65.092,65.067,65.092,69950000.0
2009-12-28 16:00:00,65.083,65.091,65.065,65.082,101980000.0
2009-12-28 16:01:00,65.075,65.101,65.074,65.094,83700000.0
2009-12-28 16:02:00,65.103,65.103,65.089,65.101,53300000.0
2009-12-28 16:03:00,65.096,65.1,65.074,65.1,30350000.0
2009-12-28 16:04:00,65.102,65.106,65.1,65.1,33660000.0
2009-12-28 16:05:00,65.088,65.098,65.082,65.086,42100000.0
2009-12-28 16:06:00,65.089,65.097,65.069,65.076,33570000.0
2009-12-28 16:07:00,65.095,65.096,65.076,65.086,42260000.0
2009-12-28 16:08:00,65.101,65.103,65.092,65.097,60440000.0
2009-12-28 16:09:00,65.072,65.093,65.072,65.087,105370000.0
2009-12-28 16:10:00,65.073,65.085,65.072,65.077,104350000.0
2009-12-28 16:11:00,65.086,65.093,65.083,65.089,129180000.0
2009-12-28 16:12:00,65.084,65.084,65.071,65.084,69280000.0
2009-12-28 16:13:00,65.088,65.09,65.087,65.087,135250000.0
2009-12-28 16:14:00,65.088,65.096,65.082,65.089,123850000.0
2009-12-28 16:15:00,65.092,65.092,65.064,65.068,59630000.0
2009-12-28 16:16:00,65.069,65.07,65.067,65.068,79950000.0
2009-12-28 16:18:00,65.07,65.072,65.055,65.059,54170000.0
2009-12-28 16:19:00,65.054,65.068,65.044,65.05,74310000.0
2009-12-28 16:20:00,65.062,65.075,65.053,65.073,59980000.0
2009-12-28 16:21:00,65.07,65.072,65.054,65.067,85360000.0
2009-12-28 16:22:00,65.054,65.083,65.054,65.083,49530000.0
2009-12-28 16:24:00,65.08,65.08,65.05,65.074,69210000.0
2009-12-28 16:25:00,65.051,65.072,65.045,65.07,82090000.0
2009-12-28 16:26:00,65.071,65.081,65.064,65.069,70430000.0
2009-12-28 16:27:00,65.087,65.089,65.08,65.08,100480000.0
2009-12-28 16:28:00,65.094,65.094,65.073,65.085,58120000.0
2009-12-28 16:29:00,65.074,65.091,65.074,65.074,111870000.0
2009-12-28 16:30:00,65.091,65.097,65.077,65.082,113830000.0
2009-12-28 16:31:00,65.08,65.09,65.069,65.09,161310000.0
2009-12-28 16:32:00,65.077,65.092,65.061,65.072,108430000.0
2009-12-28 16:33:00,65.078,65.084,65.071,65.079,113620000.0
2009-12-28 16:34:00,65.065,65.084,65.065,65.084,79460000.0
2009-12-28 16:35:00,65.072,65.082,65.061,65.07,69550000.0
2009-12-28 16:36:00,65.083,65.085,65.072,65.084,103400000.0
2009-12-28 16:37:00,65.088,65.089,65.085,65.088,88010000.0
2009-12-28 16:39:00,65.081,65.082,65.073,65.077,70720000.0
2009-12-28 16:40:00,65.062,65.084,65.062,65.074,84520000.0
2009-12-28 16:41:00,65.082,65.082,65.064,65.079,79850000.0
2009-12-28 16:42:00,65.084,65.093,65.083,65.087,105000000.0
2009-12-28 16:43:00,65.066,65.094,65.066,65.094,64350000.0
2009-12-28 16:44:00,65.081,65.096,65.08,65.088,108490000.0
2009-12-28 16:45:00,65.084,65.101,65.075,65.096,116580000.0
2009-12-28 16:46:00,65.097,65.097,65.075,65.093,166900000.0
2009-12-28 16:47:00,65.094,65.098,65.072,65.083,105730000.0
2009-12-28 16:48:00,65.086,65.092,65.075,65.09,109740000.0
2009-12-28 16:49:00,65.083,65.101,65.083,65.091,69900000.0
2009-12-28 16:50:00,65.088,65.1,65.076,65.088,64440000.0
2009-12-28 16:51:00,65.108,65.11,65.086,65.092,107820000.0
2009-12-28 16:52:00,65.093,65.109,65.084,65.097,91160000.0
2009-12-28 16:53:00,65.093,65.104,65.093,65.097,57920000.0
2009-12-28 16:54:00,65.101,65.101,65.085,65.095,33630000.0
2009-12-28 16:56:00,65.111,65.111,65.08,65.106,66700000.0
2009-12-28 16:57:00,65.099,65.106,65.077,65.094,85350000.0
2009-12-28 16:58:00,65.096,65.097,65.079,65.088,71660000.0
2009-12-28 16:59:00,65.094,65.11,65.093,65.11,103670000.0
2009-12-28 17:00:00,65.113,65.114,65.084,65.084,59060000.0
2009-12-28 17:01:00,65.096,65.099,65.071,65.093,112420000.0
2009-12-28 17:02:00,65.092,65.093,65.083,65.089,122300000.0
2009-12-28 17:03:00,65.096,65.099,65.072,65.077,155150000.0
2009-12-28 17:04:00,65.091,65.091,65.071,65.079,104730000.0
2009-12-28 17:05:00,65.066,65.083,65.066,65.07,119150000.0
2009-12-28 17:06:00,65.089,65.092,65.084,65.091,76170000.0
2009-12-28 17:07:00,65.093,65.098,65.09,65.09,62860000.0
2009-12-28 17:08:00,65.105,65.106,65.098,65.098,106680000.0
2009-12-28 17:09:00,65.098,65.105,65.091,65.094,80820000.0
2009-12-28 17:10:00,65.105,65.105,65.099,65.1,53470000.0
2009-12-28 17:11:00,65.077,65.101,65.077,65.081,32690000.0
2009-12-28 17:12:00,65.087,65.091,65.072,65.078,30820000.0
2009-12-28 17:14:00,65.084,65.093,65.084,65.088,64560000.0
2009-12-28 17:15:00,65.095,65.099,65.09,65.09,86010000.0
2009-12-28 17:16:00,65.086,65.101,65.075,65.088,75100000.0
2009-12-28 17:17:00,65.099,65.1,65.097,65.099,96100000.0
2009-12-28 17:18:00,65.093,65.102,65.079,65.087,67750000.0
2009-12-28 17:19:00,65.09,65.112,65.084,65.093,113310000.0
2009-12-28 17:20:00,65.099,65.107,65.073,65.078,125310000.0
2009-12-28 17:21:00,65.087,65.092,65.08,65.088,168440000.0
2009-12-28 17:22:00,65.078,65.093,65.07,65.078,112370000.0
2009-12-28 17:23:00,65.07,65.091,65.067,65.071,110710000.0
2009-12-28 17:24:00,65.088,65.102,65.063,65.082,67900000.0
2009-12-28 17:25:00,65.108,65.12,65.095,65.12,64200000.0
2009-12-28 17:26:00,65.127,65.131,65.115,65.131,111630000.0
2009-12-28 17:27:00,65.127,65.132,65.112,65.121,81240000.0
2009-12-28 17:28:00,65.129,65.13,65.088,65.112,49970000.0
2009-12-28 17:29:00,65.085,65.101,65.075,65.089,32550000.0
2009-12-28 17:30:00,65.092,65.106,65.082,65.083,29500000.0
2009-12-28 17:31:00,65.107,65.125,65.096,65.105,49860000.0
2009-12-28 17:32:00,65.136,65.136,65.122,65.135,29330000.0
2009-12-28 17:33:00,65.13,65.13,65.113,65.118,43600000.0
2009-12-28 17:34:00,65.108,65.123,65.108,65.123,61420000.0
2009-12-28 17:35:00,65.118,65.124,65.112,65.113,97060000.0
2009-12-28 17:36:00,65.117,65.117,65.109,65.109,101520000.0
2009-12-28 17:37:00,65.117,65.117,65.109,65.11,122570000.0
2009-12-28 17:38:00,65.118,65.119,65.116,65.119,69580000.0
2009-12-28 17:39:00,65.134,65.135,65.121,65.127,125850000.0
2009-12-28 17:40:00,65.124,65.128,65.12,65.125,110870000.0
2009-12-28 17:41:00,65.12,65.127,65.119,65.127,52360000.0
2009-12-28 17:42:00,65.116,65.119,65.105,65.11,73380000.0
2009-12-28 17:43:00,65.104,65.116,65.101,65.104,19710000.0
2009-12-28 17:44:00,65.112,65.115,65.094,65.113,37230000.0
2009-12-28 17:45:00,65.123,65.127,65.095,65.109,41740000.0
2009-12-28 17:46:00,65.095,65.111,65.093,65.107,68940000.0
2009-12-28 17:47:00,65.109,65.12,65.105,65.111,140430000.0
2009-12-28 17:48:00,65.121,65.124,65.107,65.124,56710000.0
2009-12-28 17:49:00,65.113,65.121,65.104,65.114,44820000.0
2009-12-28 17:50:00,65.105,65.121,65.101,65.113,35360000.0
2009-12-28 17:51:00,65.11,65.11,65.097,65.104,72490000.0
2009-12-28 17:52:00,65.105,65.11,65.086,65.104,77750000.0
2009-12-28 17:53:00,65.107,65.114,65.1,65.114,136100000.0
2009-12-28 17:54:00,65.106,65.113,65.103,65.108,98410000.0
2009-12-28 17:55:00,65.104,65.124,65.104,65.108,92860000.0
2009-12-28 17:56:00,65.123,65.134,65.119,65.125,48500000.0
2009-12-28 17:57:00,65.123,65.123,65.095,65.112,42910000.0
2009-12-28 17:58:00,65.106,65.122,65.086,65.117,55470000.0
2009-12-28 17:59:00,65.126,65.132,65.115,65.119,74160000.0
2009-12-28 18:00:00,65.128,65.143,65.116,65.128,40500000.0
2009-12-28 18:01:00,65.113,65.139,65.113,65.13,73020000.0
2009-12-28 18:02:00,65.134,65.158,65.134,65.151,75990000.0
2009-12-28 18:03:00,65.15,65.157,65.128,65.153,55550000.0
2009-12-28 18:04:00,65.126,65.133,65.119,65.129,77870000.0
2009-12-28 18:05:00,65.136,65.136,65.122,65.125,34430000.0
2009-12-28 18:06:00,65.135,65.135,65.108,65.108,68060000.0
2009-12-28 18:07:00,65.096,65.121,65.096,65.121,96480000.0
2009-12-28 18:08:00,65.113,65.13,65.113,65.126,61800000.0
2009-12-28 18:09:00,65.145,65.145,65.138,65.138,54100000.0
2009-12-28 18:11:00,65.131,65.147,65.131,65.139,64020000.0
2009-12-28 18:12:00,65.146,65.146,65.118,65.126,87130000.0
2009-12-28 18:13:00,65.139,65.145,65.131,65.145,75010000.0
2009-12-28 18:14:00,65.129,65.134,65.116,65.12,105430000.0
2009-12-28 18:15:00,65.129,65.141,65.115,65.132,75820000.0
2009-12-28 18:16:00,65.12,65.131,65.102,65.114,118870000.0
2009-12-28 18:17:00,65.097,65.112,65.09,65.108,129100000.0
2009-12-28 18:18:00,65.1,65.1,65.074,65.094,162730000.0
2009-12-28 18:19:00,65.092,65.098,65.076,65.092,111050000.0
2009-12-28 18:20:00,65.073,65.101,65.073,65.096,120310000.0
2009-12-28 18:21:00,65.081,65.093,65.072,65.08,78570000.0
2009-12-28 18:22:00,65.082,65.084,65.071,65.084,66980000.0
2009-12-28 18:23:00,65.076,65.096,65.074,65.083,107910000.0
2009-12-28 18:24:00,65.102,65.102,65.072,65.074,84000000.0
2009-12-28 18:25:00,65.094,65.094,65.074,65.093,51700000.0
2009-12-28 18:26:00,65.081,65.088,65.078,65.084,33830000.0
2009-12-28 18:27:00,65.093,65.095,65.072,65.085,31470000.0
2009-12-28 18:28:00,65.072,65.093,65.072,65.089,42130000.0
2009-12-28 18:29:00,65.096,65.099,65.082,65.082,34240000.0
2009-12-28 18:30:00,65.093,65.097,65.074,65.085,50370000.0
2009-12-28 18:31:00,65.076,65.079,65.076,65.078,58450000.0
2009-12-28 18:33:00,65.097,65.097,65.082,65.083,75100000.0
2009-12-28 18:34:00,65.086,65.094,65.082,65.088,89070000.0
2009-12-28 18:35:00,65.096,65.104,65.076,65.097,73880000.0
2009-12-28 18:36:00,65.09,65.093,65.066,65.066,100640000.0
2009-12-28 18:37:00,65.069,65.07,65.067,65.067,65450000.0
2009-12-28 18:38:00,65.097,65.1,65.094,65.098,110290000.0
2009-12-28 18:39:00,65.089,65.089,65.076,65.076,121230000.0
2009-12-28 18:40:00,65.072,65.079,65.054,65.077,154360000.0
2009-12-28 18:41:00,65.056,65.078,65.056,65.069,117250000.0
2009-12-28 18:42:00,65.084,65.087,65.081,65.081,108880000.0
2009-12-28 18:43:00,65.059,65.077,65.05,65.061,75170000.0
2009-12-28 18:44:00,65.057,65.072,65.053,65.066,62610000.0
2009-12-28 18:45:00,65.07,65.072,65.045,65.071,103590000.0
2009-12-28 18:47:00,65.072,65.074,65.062,65.063,74450000.0
2009-12-28 18:48:00,65.073,65.079,65.053,65.062,89100000.0
2009-12-28 18:49:00,65.065,65.082,65.065,65.082,74760000.0
2009-12-28 18:50:00,65.072,65.083,65.056,65.083,98340000.0
2009-12-28 18:51:00,65.129,65.129,65.084,65.084,70270000.0
2009-12-28 18:52:00,65.084,65.087,65.065,65.074,107590000.0
2009-12-28 18:53:00,65.096,65.1,65.095,65.099,123610000.0
2009-12-28 18:54:00,65.082,65.082,65.066,65.067,166690000.0
2009-12-28 18:55:00,65.074,65.093,65.072,65.093,117240000.0
2009-12-28 18:56:00,65.096,65.1,65.096,65.099,113900000.0
2009-12-28 18:57:00,65.102,65.103,65.076,65.103,74440000.0
2009-12-28 18:58:00,65.104,65.112,65.096,65.108,61450000.0
2009-12-28 18:59:00,65.09,65.101,65.077,65.091,101350000.0
2009-12-28 19:00:00,65.088,65.088,65.057,65.077,91920000.0
2009-12-28 19:01:00,65.086,65.088,65.066,65.083,51380000.0
2009-12-28 19:02:00,65.075,65.101,65.075,65.098,40140000.0
2009-12-28 19:03:00,65.104,65.106,65.099,65.101,34970000.0
2009-12-28 19:04:00,65.077,65.1,65.077,65.1,42000000.0
2009-12-28 19:05:00,65.082,65.109,65.074,65.091,28830000.0
2009-12-28 19:06:00,65.098,65.098,65.081,65.09,50760000.0
2009-12-28 19:07:00,65.096,65.099,65.096,65.098,63790000.0
2009-12-28 19:09:00,65.099,65.099,65.09,65.091,57430000.0
2009-12-28 19:11:00,65.067,65.107,65.067,65.097,57280000.0
2009-12-28 19:12:00,65.093,65.099,65.073,65.099,69640000.0
2009-12-28 19:14:00,65.074,65.093,65.074,65.093,66950000.0
2009-12-28 19:15:00,65.091,65.096,65.07,65.093,86350000.0
2009-12-28 19:16:00,65.088,65.095,65.076,65.091,74400000.0
2009-12-28 19:17:00,65.078,65.109,65.078,65.093,103270000.0
2009-12-28 19:18:00,65.123,65.123,65.085,65.102,61960000.0
2009-12-28 19:19:00,65.09,65.11,65.076,65.094,118070000.0
2009-12-28 19:20:00,65.071,65.108,65.071,65.108,118280000.0
2009-12-28 19:21:00,65.109,65.121,65.091,65.108,150280000.0
2009-12-28 19:22:00,65.084,65.103,65.084,65.095,100440000.0
2009-12-28 19:23:00,65.108,65.111,65.092,65.104,100290000.0
2009-12-28 19:24:00,65.114,65.116,65.108,65.109,74230000.0
2009-12-28 19:27:00,65.109,65.109,65.085,65.089,56060000.0
2009-12-28 19:28:00,65.112,65.112,65.084,65.099,73260000.0
2009-12-28 19:29:00,65.09,65.112,65.085,65.112,67250000.0
2009-12-28 19:30:00,65.114,65.114,65.087,65.11,81120000.0
2009-12-28 19:32:00,65.1,65.1,65.097,65.099,52120000.0
2009-12-28 19:33:00,65.116,65.118,65.11,65.11,75430000.0
2009-12-28 19:34:00,65.085,65.109,65.085,65.109,60100000.0
2009-12-28 19:35:00,65.083,65.104,65.078,65.104,81870000.0
2009-12-28 19:36:00,65.09,65.101,65.086,65.097,50190000.0
2009-12-28 19:39:00,65.103,65.11,65.076,65.11,60650000.0
2009-12-28 19:40:00,65.096,65.101,65.08,65.099,74690000.0
2009-12-28 19:41:00,65.076,65.081,65.07,65.078,59220000.0
2009-12-28 19:42:00,65.099,65.099,65.074,65.075,89080000.0
2009-12-28 19:43:00,65.079,65.093,65.074,65.093,51720000.0
2009-12-28 19:45:00,65.102,65.102,65.076,65.101,69420000.0
2009-12-28 19:46:00,65.087,65.102,65.08,65.099,79560000.0
2009-12-28 19:47:00,65.104,65.122,65.087,65.113,68430000.0
2009-12-28 19:48:00,65.11,65.111,65.086,65.091,92410000.0
2009-12-28 19:49:00,65.084,65.101,65.081,65.101,58950000.0
2009-12-28 19:50:00,65.097,65.1,65.094,65.097,108800000.0
2009-12-28 19:51:00,65.105,65.107,65.1,65.101,108670000.0
2009-12-28 19:53:00,65.119,65.119,65.117,65.118,69170000.0
2009-12-28 19:54:00,65.117,65.118,65.112,65.116,87370000.0
2009-12-28 19:55:00,65.086,65.086,65.078,65.078,70880000.0
2009-12-28 19:56:00,65.119,65.119,65.117,65.118,98110000.0
2009-12-28 19:57:00,65.114,65.114,65.086,65.104,63730000.0
2009-12-28 19:58:00,65.092,65.104,65.087,65.101,110130000.0
2009-12-28 19:59:00,65.079,65.1,65.072,65.1,123820000.0
2009-12-28 20:00:00,65.101,65.112,65.083,65.1,157270000.0
2009-12-28 20:01:00,65.109,65.119,65.092,65.107,107450000.0
2009-12-28 20:02:00,65.089,65.117,65.089,65.089,105620000.0
2009-12-28 20:03:00,65.1,65.107,65.074,65.102,81960000.0
2009-12-28 20:04:00,65.104,65.122,65.092,65.118,64550000.0
2009-12-28 20:05:00,65.097,65.097,65.057,65.068,107050000.0
2009-12-28 20:06:00,65.09,65.09,65.061,65.09,86180000.0
2009-12-28 20:07:00,65.1,65.108,65.077,65.101,52730000.0
2009-12-28 20:08:00,65.07,65.092,65.058,65.063,33440000.0
2009-12-28 20:09:00,65.096,65.099,65.062,65.099,34010000.0
2009-12-28 20:10:00,65.075,65.098,65.075,65.096,47630000.0
2009-12-28 20:12:00,65.094,65.094,65.062,65.085,59400000.0
2009-12-28 20:14:00,65.092,65.092,65.066,65.083,60120000.0
2009-12-28 20:15:00,65.086,65.096,65.069,65.081,69900000.0
2009-12-28 20:16:00,65.101,65.127,65.088,65.104,62440000.0
2009-12-28 20:17:00,65.082,65.088,65.059,65.088,82910000.0
2009-12-28 20:18:00,65.088,65.089,65.087,65.087,58550000.0
2009-12-28 20:20:00,65.07,65.07,65.067,65.069,65990000.0
2009-12-28 20:21:00,65.099,65.099,65.059,65.079,77390000.0
2009-12-28 20:22:00,65.093,65.096,65.081,65.083,73120000.0
2009-12-28 20:23:00,65.063,65.083,65.054,65.075,100880000.0
2009-12-28 20:24:00,65.082,65.082,65.055,65.075,65300000.0
2009-12-28 20:25:00,65.054,65.072,65.053,65.066,116830000.0
2009-12-28 20:26:00,65.062,65.073,65.056,65.069,115720000.0
2009-12-28 20:27:00,65.077,65.077,65.069,65.073,153600000.0
2009-12-28 20:28:00,65.058,65.082,65.056,65.077,118780000.0
2009-12-28 20:29:00,65.059,65.084,65.059,65.083,124930000.0
2009-12-28 20:30:00,65.085,65.09,65.059,65.084,69920000.0
2009-12-28 20:31:00,65.064,65.089,65.062,65.078,67160000.0
2009-12-28 20:32:00,65.077,65.099,65.077,65.099,101760000.0
2009-12-28 20:33:00,65.096,65.104,65.092,65.104,79560000.0
2009-12-28 20:34:00,65.066,65.09,65.066,65.077,51560000.0
2009-12-28 20:36:00,65.094,65.099,65.073,65.078,51500000.0
2009-12-28 20:37:00,65.085,65.111,65.083,65.083,71910000.0
2009-12-28 20:38:00,65.078,65.098,65.078,65.091,59480000.0
2009-12-28 20:39:00,65.106,65.108,65.101,65.103,86820000.0
2009-12-28 20:42:00,65.105,65.107,65.101,65.103,59680000.0
2009-12-28 20:43:00,65.086,65.12,65.086,65.105,80800000.0
2009-12-28 20:44:00,65.096,65.12,65.087,65.113,66340000.0
2009-12-28 20:45:00,65.117,65.118,65.109,65.109,87960000.0
2009-12-28 20:48:00,65.118,65.118,65.109,65.11,67280000.0
2009-12-28 20:49:00,65.107,65.112,65.107,65.108,81760000.0
2009-12-28 20:50:00,65.116,65.12,65.089,65.113,75390000.0
2009-12-28 20:51:00,65.135,65.135,65.113,65.114,105860000.0
2009-12-28 20:52:00,65.127,65.127,65.117,65.117,65200000.0
2009-12-28 20:53:00,65.087,65.119,65.086,65.101,102270000.0
2009-12-28 20:54:00,65.105,65.106,65.075,65.09,107680000.0
2009-12-28 20:55:00,65.102,65.107,65.089,65.107,170340000.0
2009-12-28 20:57:00,65.104,65.109,65.087,65.108,64540000.0
2009-12-28 21:00:00,65.13,65.13,65.114,65.114,73640000.0
2009-12-28 21:01:00,65.115,65.118,65.11,65.11,87970000.0
2009-12-28 21:02:00,65.099,65.12,65.099,65.115,69920000.0
2009-12-28 21:03:00,65.123,65.127,65.094,65.117,95690000.0
2009-12-28 21:04:00,65.102,65.132,65.092,65.121,63550000.0
2009-12-28 21:05:00,65.096,65.129,65.096,65.126,114900000.0
2009-12-28 21:06:00,65.134,65.141,65.13,65.132,118200000.0
2009-12-28 21:07:00,65.113,65.137,65.106,65.124,156810000.0
2009-12-28 21:08:00,65.135,65.136,65.129,65.13,110850000.0
2009-12-28 21:10:00,65.132,65.136,65.131,65.132,60940000.0
2009-12-28 21:11:00,65.135,65.139,65.131,65.136,67710000.0
2009-12-28 21:12:00,65.142,65.142,65.116,65.134,60750000.0
2009-12-28 21:14:00,65.129,65.131,65.105,65.13,62680000.0
2009-12-28 21:15:00,65.14,65.144,65.108,65.131,77550000.0
2009-12-28 21:16:00,65.13,65.141,65.116,65.133,64310000.0
2009-12-28 21:17:00,65.128,65.131,65.116,65.12,90430000.0
2009-12-28 21:18:00,65.156,65.159,65.115,65.126,53210000.0
2009-12-28 21:19:00,65.111,65.12,65.099,65.119,102270000.0
2009-12-28 21:21:00,65.132,65.132,65.095,65.128,68110000.0
2009-12-28 21:22:00,65.125,65.131,65.12,65.12,83270000.0
2009-12-28 21:23:00,65.129,65.132,65.126,65.128,78910000.0
2009-12-28 21:24:00,65.139,65.139,65.131,65.132,99200000.0
2009-12-28 21:25:00,65.105,65.13,65.096,65.121,59310000.0
2009-12-28 21:26:00,65.114,65.135,65.111,65.127,113410000.0
2009-12-28 21:27:00,65.134,65.14,65.117,65.135,117320000.0
2009-12-28 21:28:00,65.133,65.145,65.133,65.145,165190000.0
2009-12-28 21:29:00,65.141,65.141,65.123,65.136,107300000.0
2009-12-28 21:30:00,65.144,65.147,65.141,65.144,113810000.0
2009-12-28 21:31:00,65.123,65.151,65.123,65.144,82930000.0
2009-12-28 21:32:00,65.147,65.149,65.145,65.148,70890000.0
2009-12-28 21:33:00,65.134,65.14,65.111,65.128,94690000.0
2009-12-28 21:34:00,65.108,65.132,65.103,65.13,83800000.0
2009-12-28 21:35:00,65.112,65.142,65.112,65.133,43970000.0
2009-12-28 21:36:00,65.123,65.124,65.113,65.122,33270000.0
2009-12-28 21:38:00,65.136,65.136,65.13,65.134,60210000.0
2009-12-28 21:39:00,65.133,65.146,65.115,65.133,79410000.0
2009-12-28 21:41:00,65.119,65.141,65.119,65.141,51200000.0
2009-12-28 21:42:00,65.15,65.15,65.118,65.118,71010000.0
2009-12-28 21:43:00,65.139,65.139,65.115,65.115,61810000.0
2009-12-28 21:44:00,65.146,65.147,65.14,65.142,85280000.0
2009-12-28 21:45:00,65.147,65.147,65.141,65.145,56130000.0
2009-12-28 21:47:00,65.118,65.142,65.118,65.133,60520000.0
2009-12-28 21:48:00,65.132,65.132,65.106,65.125,77150000.0
2009-12-28 21:49:00,65.107,65.141,65.107,65.133,72880000.0
2009-12-28 21:50:00,65.105,65.138,65.095,65.138,79940000.0
2009-12-28 21:51:00,65.132,65.142,65.119,65.136,56880000.0
2009-12-28 21:52:00,65.114,65.131,65.114,65.124,97770000.0
2009-12-28 21:54:00,65.126,65.126,65.113,65.118,58000000.0
2009-12-28 21:55:00,65.113,65.14,65.113,65.14,74980000.0
2009-12-28 21:56:00,65.111,65.147,65.105,65.135,65610000.0
2009-12-28 21:57:00,65.129,65.139,65.106,65.139,83880000.0
2009-12-28 21:59:00,65.12,65.14,65.114,65.14,56700000.0
2009-12-28 22:00:00,65.137,65.137,65.098,65.132,74430000.0
2009-12-28 22:01:00,65.097,65.131,65.097,65.13,63980000.0
2009-12-28 22:02:00,65.107,65.132,65.107,65.131,84020000.0
2009-12-28 22:03:00,65.125,65.125,65.091,65.091,58290000.0
2009-12-28 22:05:00,65.103,65.112,65.094,65.11,54790000.0
2009-12-28 22:06:00,65.123,65.123,65.095,65.095,67830000.0
2009-12-28 22:09:00,65.121,65.131,65.097,65.126,65570000.0
2009-12-28 22:10:00,65.127,65.13,65.105,65.13,83710000.0
2009-12-28 22:11:00,65.136,65.136,65.123,65.124,71060000.0
2009-12-28 22:12:00,65.137,65.137,65.107,65.119,89860000.0
2009-12-28 22:13:00,65.117,65.14,65.117,65.132,59740000.0
2009-12-28 22:14:00,65.118,65.141,65.118,65.132,110020000.0
2009-12-28 22:15:00,65.136,65.147,65.124,65.145,116610000.0
2009-12-28 22:17:00,65.116,65.14,65.116,65.117,58640000.0
2009-12-28 22:18:00,65.145,65.15,65.141,65.144,76760000.0
2009-12-28 22:19:00,65.125,65.141,65.118,65.139,64480000.0
2009-12-28 22:20:00,65.132,65.139,65.131,65.131,97330000.0
2009-12-28 22:21:00,65.105,65.132,65.105,65.132,57560000.0
2009-12-28 22:22:00,65.116,65.139,65.116,65.137,98380000.0
2009-12-28 22:24:00,65.146,65.146,65.139,65.142,60180000.0
2009-12-28 22:26:00,65.105,65.131,65.105,65.109,67700000.0
2009-12-28 22:27:00,65.128,65.128,65.106,65.12,86670000.0
2009-12-28 22:28:00,65.139,65.142,65.136,65.139,74480000.0
2009-12-28 22:29:00,65.125,65.131,65.108,65.108,99760000.0
2009-12-28 22:30:00,65.133,65.135,65.106,65.106,67890000.0
2009-12-28 22:31:00,65.097,65.1,65.094,65.097,109460000.0
2009-12-28 22:32:00,65.107,65.14,65.105,65.134,118800000.0
2009-12-28 22:33:00,65.107,65.145,65.107,65.145,164300000.0
2009-12-28 22:34:00,65.122,65.156,65.119,65.146,110710000.0
2009-12-28 22:35:00,65.134,65.159,65.126,65.159,109550000.0
2009-12-28 22:36:00,65.159,65.16,65.155,65.156,73650000.0
2009-12-28 22:38:00,65.135,65.168,65.135,65.163,65250000.0
2009-12-28 22:39:00,65.166,65.166,65.118,65.152,90990000.0
2009-12-28 22:40:00,65.15,65.15,65.119,65.142,80880000.0
2009-12-28 22:41:00,65.118,65.142,65.118,65.142,114980000.0
2009-12-28 22:42:00,65.152,65.152,65.113,65.113,67430000.0
2009-12-28 22:43:00,65.108,65.109,65.103,65.108,105430000.0
2009-12-28 22:44:00,65.122,65.15,65.118,65.142,122740000.0
2009-12-28 22:45:00,65.144,65.145,65.131,65.145,161650000.0
2009-12-28 22:46:00,65.113,65.136,65.103,65.136,123240000.0
2009-12-28 22:47:00,65.129,65.145,65.129,65.137,113040000.0
2009-12-28 22:48:00,65.137,65.137,65.097,65.136,81560000.0
2009-12-28 22:49:00,65.115,65.157,65.112,65.119,66650000.0
2009-12-28 22:50:00,65.116,65.14,65.1,65.13,106980000.0
2009-12-28 22:51:00,65.122,65.144,65.094,65.144,92860000.0
2009-12-28 22:52:00,65.144,65.152,65.125,65.152,49910000.0
2009-12-28 22:53:00,65.143,65.172,65.143,65.154,33860000.0
2009-12-28 22:54:00,65.161,65.161,65.126,65.155,34840000.0
2009-12-28 22:55:00,65.137,65.147,65.119,65.142,50220000.0
2009-12-28 22:56:00,65.115,65.117,65.106,65.106,32030000.0
2009-12-28 22:57:00,65.159,65.168,65.13,65.16,47980000.0
2009-12-28 22:58:00,65.17,65.176,65.141,65.171,60330000.0
2009-12-28 22:59:00,65.16,65.176,65.14,65.171,98170000.0
2009-12-28 23:00:00,65.178,65.178,65.129,65.153,106260000.0
2009-12-28 23:01:00,65.136,65.162,65.136,65.144,126150000.0
2009-12-28 23:02:00,65.172,65.172,65.143,65.168,63840000.0
2009-12-28 23:03:00,65.171,65.172,65.136,65.136,134890000.0
2009-12-28 23:04:00,65.165,65.165,65.132,65.162,127540000.0
2009-12-28 23:05:00,65.131,65.17,65.131,65.163,52900000.0
2009-12-28 23:06:00,65.176,65.177,65.168,65.171,73220000.0
2009-12-28 23:08:00,65.137,65.168,65.137,65.168,65910000.0
2009-12-28 23:09:00,65.163,65.166,65.138,65.15,87590000.0
2009-12-28 23:10:00,65.135,65.159,65.127,65.159,74050000.0
2009-12-28 23:11:00,65.154,65.157,65.125,65.155,108760000.0
2009-12-28 23:12:00,65.161,65.162,65.125,65.155,64710000.0
2009-12-28 23:13:00,65.141,65.158,65.14,65.15,106000000.0
2009-12-28 23:14:00,65.157,65.165,65.157,65.164,117320000.0
2009-12-28 23:15:00,65.161,65.161,65.128,65.154,162770000.0
2009-12-28 23:16:00,65.162,65.162,65.132,65.132,109570000.0
2009-12-28 23:17:00,65.136,65.165,65.135,65.165,108650000.0
2009-12-28 23:18:00,65.158,65.166,65.138,65.157,72150000.0
2009-12-28 23:19:00,65.134,65.159,65.134,65.159,66190000.0
2009-12-28 23:20:00,65.142,65.157,65.131,65.157,106390000.0
2009-12-28 23:21:00,65.161,65.162,65.134,65.135,82100000.0
2009-12-28 23:23:00,65.176,65.177,65.169,65.172,60540000.0
2009-12-28 23:24:00,65.144,65.165,65.137,65.163,83760000.0
2009-12-28 23:25:00,65.138,65.163,65.137,65.16,70780000.0
2009-12-28 23:26:00,65.134,65.161,65.134,65.161,93470000.0
2009-12-28 23:27:00,65.174,65.174,65.14,65.14,58830000.0
2009-12-28 23:28:00,65.131,65.138,65.128,65.133,121340000.0
2009-12-28 23:29:00,65.162,65.175,65.143,65.143,112050000.0
2009-12-28 23:30:00,65.171,65.174,65.157,65.164,164430000.0
2009-12-28 23:31:00,65.166,65.18,65.165,65.17,111780000.0
2009-12-28 23:32:00,65.188,65.19,65.186,65.189,114810000.0
2009-12-28 23:33:00,65.196,65.196,65.188,65.188,76560000.0
2009-12-28 23:35:00,65.2,65.2,65.197,65.198,53480000.0
2009-12-28 23:36:00,65.182,65.184,65.164,65.175,72540000.0
2009-12-28 23:37:00,65.172,65.183,65.163,65.163,59630000.0
2009-12-28 23:38:00,65.165,65.184,65.165,65.179,88120000.0
2009-12-28 23:39:00,65.164,65.181,65.164,65.177,53410000.0
2009-12-28 23:41:00,65.16,65.16,65.157,65.159,53960000.0
2009-12-28 23:42:00,65.176,65.18,65.172,65.172,75150000.0
2009-12-28 23:43:00,65.159,65.162,65.156,65.159,64080000.0
2009-12-28 23:44:00,65.159,65.16,65.157,65.159,86220000.0
2009-12-28 23:45:00,65.175,65.175,65.152,65.152,53390000.0
2009-12-28 23:48:00,65.177,65.177,65.171,65.172,56140000.0
2009-12-28 23:50:00,65.159,65.164,65.153,65.162,63760000.0
2009-12-28 23:51:00,65.175,65.177,65.172,65.173,76880000.0
2009-12-28 23:52:00,65.153,65.165,65.153,65.165,71010000.0
2009-12-28 23:53:00,65.162,65.167,65.161,65.162,89860000.0
2009-12-28 23:54:00,65.166,65.168,65.158,65.158,58320000.0
2009-12-28 23:55:00,65.168,65.169,65.163,65.168,91150000.0
2009-12-28 23:57:00,65.176,65.177,65.169,65.172,52510000.0
2009-12-28 23:58:00,65.156,65.17,65.146,65.161,74300000.0
2009-12-28 23:59:00,65.169,65.172,65.166,65.169,63410000.0
2009-12-29 00:00:00,65.163,65.174,65.156,65.17,77710000.0
2009-12-29 00:01:00,65.148,65.149,65.147,65.147,54750000.0
2009-12-29 00:03:00,65.19,65.19,65.178,65.178,59930000.0
2009-12-29 00:05:00,65.149,65.149,65.147,65.148,60280000.0
2009-12-29 00:06:00,65.179,65.179,65.151,65.154,75510000.0
2009-12-29 00:08:00,65.146,65.147,65.141,65.142,56370000.0
2009-12-29 00:10:00,65.169,65.169,65.167,65.169,65430000.0
2009-12-29 00:11:00,65.176,65.18,65.172,65.172,78010000.0
2009-12-29 00:13:00,65.169,65.169,65.167,65.168,59130000.0
2009-12-29 00:14:00,65.161,65.183,65.161,65.176,76990000.0
2009-12-29 00:15:00,65.18,65.201,65.159,65.173,65110000.0
2009-12-29 00:16:00,65.149,65.165,65.145,65.155,80230000.0
2009-12-29 00:18:00,65.162,65.165,65.152,65.162,65410000.0
2009-12-29 00:19:00,65.159,65.189,65.157,65.176,84040000.0
2009-12-29 00:20:00,65.191,65.197,65.19,65.191,59770000.0
2009-12-29 00:21:00,65.178,65.191,65.165,65.176,88060000.0
2009-12-29 00:22:00,65.163,65.176,65.163,65.176,57760000.0
2009-12-29 00:23:00,65.174,65.191,65.174,65.186,105350000.0
2009-12-29 00:24:00,65.182,65.183,65.173,65.177,113900000.0
2009-12-29 00:26:00,65.18,65.186,65.179,65.181,58900000.0
2009-12-29 00:27:00,65.159,65.178,65.157,65.169,79160000.0
2009-12-29 00:29:00,65.176,65.184,65.176,65.178,58360000.0
2009-12-29 00:30:00,65.17,65.18,65.17,65.175,71470000.0
2009-12-29 00:31:00,65.173,65.18,65.171,65.175,64460000.0
2009-12-29 00:32:00,65.176,65.195,65.176,65.189,83760000.0
2009-12-29 00:33:00,65.169,65.169,65.167,65.167,51860000.0
2009-12-29 00:35:00,65.179,65.179,65.177,65.178,69360000.0
2009-12-29 00:36:00,65.19,65.19,65.159,65.168,84250000.0
2009-12-29 00:37:00,65.144,65.155,65.144,65.15,66310000.0
2009-12-29 00:38:00,65.148,65.149,65.147,65.148,98850000.0
2009-12-29 00:39:00,65.184,65.184,65.154,65.154,66590000.0
2009-12-29 00:40:00,65.158,65.168,65.157,65.165,111270000.0
2009-12-29 00:41:00,65.158,65.174,65.158,65.167,116350000.0
2009-12-29 00:42:00,65.176,65.177,65.167,65.175,162100000.0
2009-12-29 00:43:00,65.165,65.166,65.157,65.166,112510000.0
2009-12-29 00:44:00,65.162,65.168,65.16,65.168,121720000.0
2009-12-29 00:45:00,65.165,65.166,65.159,65.162,74360000.0
2009-12-29 00:46:00,65.167,65.169,65.165,65.168,67530000.0
2009-12-29 00:47:00,65.171,65.183,65.162,65.183,106570000.0
2009-12-29 00:48:00,65.175,65.175,65.169,65.172,85540000.0
2009-12-29 00:49:00,65.176,65.177,65.169,65.171,51080000.0
2009-12-29 00:50:00,65.175,65.175,65.171,65.173,35350000.0
2009-12-29 00:51:00,65.183,65.183,65.16,65.162,31250000.0
2009-12-29 00:52:00,65.168,65.175,65.161,65.168,49630000.0
2009-12-29 00:53:00,65.17,65.174,65.168,65.168,31920000.0
2009-12-29 00:54:00,65.172,65.176,65.169,65.171,44370000.0
2009-12-29 00:55:00,65.159,65.166,65.159,65.166,57780000.0
2009-12-29 00:56:00,65.17,65.177,65.169,65.171,97200000.0
2009-12-29 00:57:00,65.172,65.178,65.17,65.174,108880000.0
2009-12-29 00:58:00,65.179,65.18,65.175,65.178,126370000.0
2009-12-29 00:59:00,65.178,65.179,65.176,65.179,66710000.0
2009-12-29 01:00:00,65.172,65.177,65.159,65.167,124860000.0
2009-12-29 01:01:00,65.186,65.188,65.18,65.18,119340000.0
2009-12-29 01:02:00,65.169,65.177,65.169,65.17,57820000.0
2009-12-29 01:05:00,65.165,65.174,65.164,65.169,67140000.0
2009-12-29 01:06:00,65.176,65.189,65.171,65.172,84100000.0
2009-12-29 01:07:00,65.177,65.18,65.17,65.177,77330000.0
2009-12-29 01:08:00,65.197,65.205,65.193,65.196,110000000.0
2009-12-29 01:09:00,65.197,65.197,65.191,65.197,63540000.0
2009-12-29 01:10:00,65.195,65.196,65.187,65.194,111110000.0
2009-12-29 01:11:00,65.195,65.203,65.19,65.196,122220000.0
2009-12-29 01:12:00,65.19,65.198,65.189,65.195,158570000.0
2009-12-29 01:13:00,65.198,65.2,65.194,65.197,112920000.0
2009-12-29 01:14:00,65.196,65.2,65.195,65.199,111870000.0
2009-12-29 01:15:00,65.218,65.218,65.207,65.21,73680000.0
2009-12-29 01:16:00,65.211,65.214,65.203,65.204,67910000.0
2009-12-29 01:17:00,65.208,65.214,65.202,65.213,109910000.0
2009-12-29 01:18:00,65.205,65.207,65.199,65.207,79180000.0
2009-12-29 01:19:00,65.198,65.199,65.197,65.197,50230000.0
2009-12-29 01:20:00,65.218,65.22,65.217,65.219,31970000.0
2009-12-29 01:21:00,65.208,65.208,65.2,65.2,33700000.0
2009-12-29 01:22:00,65.205,65.205,65.2,65.205,50020000.0
2009-12-29 01:23:00,65.203,65.206,65.203,65.205,36080000.0
2009-12-29 01:24:00,65.214,65.215,65.209,65.21,42180000.0
2009-12-29 01:25:00,65.195,65.205,65.195,65.205,60490000.0
2009-12-29 01:27:00,65.215,65.215,65.195,65.198,58300000.0
2009-12-29 01:29:00,65.192,65.197,65.191,65.191,54890000.0
2009-12-29 01:30:00,65.197,65.201,65.197,65.198,70240000.0
2009-12-29 01:31:00,65.192,65.197,65.191,65.196,63230000.0
2009-12-29 01:32:00,65.194,65.207,65.192,65.199,82800000.0
2009-12-29 01:33:00,65.198,65.2,65.197,65.197,52090000.0
2009-12-29 01:35:00,65.2,65.2,65.19,65.191,61460000.0
2009-12-29 01:36:00,65.205,65.207,65.201,65.201,81830000.0
2009-12-29 01:38:00,65.208,65.208,65.199,65.199,59930000.0
2009-12-29 01:39:00,65.189,65.198,65.189,65.194,69270000.0
2009-12-29 01:40:00,65.199,65.201,65.196,65.198,61960000.0
2009-12-29 01:41:00,65.195,65.196,65.191,65.196,84390000.0
2009-12-29 01:42:00,65.217,65.217,65.202,65.206,57540000.0
2009-12-29 01:44:00,65.2,65.2,65.197,65.198,70670000.0
2009-12-29 01:45:00,65.206,65.208,65.2,65.2,85720000.0
2009-12-29 01:46:00,65.206,65.208,65.201,65.201,69270000.0
2009-12-29 01:47:00,65.211,65.22,65.205,65.213,94190000.0
2009-12-29 01:48:00,65.206,65.206,65.189,65.204,65940000.0
2009-12-29 01:49:00,65.199,65.207,65.197,65.204,106550000.0
2009-12-29 01:50:00,65.213,65.22,65.203,65.215,121540000.0
2009-12-29 01:51:00,65.205,65.205,65.196,65.204,177620000.0
2009-12-29 01:53:00,65.223,65.227,65.222,65.222,59310000.0
2009-12-29 01:54:00,65.227,65.235,65.222,65.235,77210000.0
2009-12-29 01:55:00,65.229,65.233,65.225,65.23,63560000.0
2009-12-29 01:57:00,65.236,65.236,65.229,65.229,58380000.0
2009-12-29 02:01:00,65.222,65.226,65.211,65.216,148780000.0
2009-12-29 02:02:00,65.185,65.196,65.177,65.196,127890000.0
2009-12-29 02:03:00,65.204,65.204,65.184,65.189,60740000.0
2009-12-29 02:06:00,65.188,65.188,65.18,65.181,87320000.0
2009-12-29 02:08:00,65.169,65.185,65.169,65.176,142100000.0
2009-12-29 02:10:00,65.165,65.165,65.151,65.151,152010000.0
2009-12-29 02:12:00,65.168,65.168,65.152,65.162,85810000.0
2009-12-29 02:13:00,65.161,65.173,65.161,65.169,83460000.0
2009-12-29 02:14:00,65.153,65.173,65.153,65.167,77610000.0
2009-12-29 02:15:00,65.184,65.184,65.156,65.175,77870000.0
2009-12-29 02:16:00,65.175,65.182,65.175,65.182,3200000.0
2009-12-29 02:17:00,65.188,65.201,65.176,65.196,106920000.0
2009-12-29 02:18:00,65.207,65.207,65.194,65.198,102320000.0
2009-12-29 02:19:00,65.191,65.201,65.191,65.197,81180000.0
2009-12-29 02:20:00,65.199,65.205,65.199,65.2,40690000.0
2009-12-29 02:21:00,65.203,65.203,65.192,65.198,39300000.0
2009-12-29 02:22:00,65.198,65.206,65.192,65.196,56380000.0
2009-12-29 02:23:00,65.207,65.217,65.2,65.217,27050000.0
2009-12-29 02:24:00,65.217,65.217,65.202,65.215,36320000.0
2009-12-29 02:25:00,65.201,65.217,65.201,65.216,39550000.0
2009-12-29 02:26:00,65.201,65.215,65.201,65.215,57360000.0
2009-12-29 02:27:00,65.212,65.217,65.2,65.217,107320000.0
2009-12-29 02:28:00,65.201,65.215,65.201,65.201,80530000.0
2009-12-29 02:29:00,65.207,65.211,65.202,65.207,69410000.0
2009-12-29 02:30:00,65.217,65.224,65.212,65.218,74910000.0
2009-12-29 02:31:00,65.211,65.219,65.21,65.215,149740000.0
2009-12-29 02:32:00,65.212,65.214,65.199,65.199,118410000.0
2009-12-29 02:33:00,65.213,65.219,65.209,65.215,146530000.0
2009-12-29 02:34:00,65.215,65.217,65.209,65.209,123610000.0
2009-12-29 02:35:00,65.219,65.226,65.219,65.225,61070000.0
2009-12-29 02:36:00,65.235,65.235,65.223,65.226,88160000.0
2009-12-29 02:37:00,65.222,65.235,65.222,65.235,86630000.0
2009-12-29 02:38:00,65.229,65.24,65.224,65.227,82530000.0
2009-12-29 02:39:00,65.224,65.224,65.2,65.208,79380000.0
2009-12-29 02:40:00,65.203,65.21,65.203,65.208,10340000.0
2009-12-29 02:41:00,65.216,65.216,65.2,65.208,125020000.0
2009-12-29 02:42:00,65.214,65.214,65.199,65.199,66160000.0
2009-12-29 02:43:00,65.202,65.207,65.202,65.206,88830000.0
2009-12-29 02:44:00,65.206,65.208,65.201,65.201,83700000.0
2009-12-29 02:45:00,65.215,65.215,65.203,65.209,79910000.0
2009-12-29 02:46:00,65.208,65.21,65.193,65.198,76200000.0
2009-12-29 02:47:00,65.2,65.204,65.193,65.193,15450000.0
2009-12-29 02:48:00,65.19,65.203,65.19,65.198,76080000.0
2009-12-29 02:49:00,65.183,65.19,65.178,65.181,14270000.0
2009-12-29 02:50:00,65.18,65.191,65.178,65.178,85010000.0
2009-12-29 02:51:00,65.171,65.176,65.171,65.176,3390000.0
2009-12-29 02:52:00,65.185,65.185,65.174,65.185,55470000.0
2009-12-29 02:53:00,65.168,65.175,65.162,65.175,26860000.0
2009-12-29 02:54:00,65.194,65.194,65.159,65.175,30740000.0
2009-12-29 02:55:00,65.169,65.184,65.164,65.184,35950000.0
2009-12-29 02:56:00,65.178,65.185,65.174,65.185,55920000.0
2009-12-29 02:57:00,65.192,65.195,65.182,65.182,108960000.0
2009-12-29 02:58:00,65.168,65.175,65.164,65.169,81810000.0
2009-12-29 02:59:00,65.169,65.175,65.161,65.161,70610000.0
2009-12-29 03:00:00,65.166,65.166,65.15,65.158,79780000.0
2009-12-29 03:01:00,65.162,65.168,65.16,65.165,145650000.0
2009-12-29 03:02:00,65.169,65.176,65.168,65.174,129470000.0
2009-12-29 03:03:00,65.164,65.169,65.159,65.163,153800000.0
2009-12-29 03:04:00,65.167,65.172,65.161,65.161,130590000.0
2009-12-29 03:05:00,65.171,65.176,65.169,65.169,68090000.0
2009-12-29 03:06:00,65.171,65.178,65.171,65.175,95270000.0
2009-12-29 03:07:00,65.17,65.177,65.17,65.171,81820000.0
2009-12-29 03:08:00,65.181,65.183,65.17,65.18,68440000.0
2009-12-29 03:09:00,65.176,65.178,65.17,65.178,76630000.0
2009-12-29 03:10:00,65.177,65.177,65.168,65.175,9390000.0
2009-12-29 03:11:00,65.178,65.179,65.176,65.177,60380000.0
2009-12-29 03:12:00,65.173,65.173,65.163,65.171,101870000.0
2009-12-29 03:14:00,65.167,65.167,65.149,65.165,70180000.0
2009-12-29 03:15:00,65.174,65.174,65.153,65.168,78770000.0
2009-12-29 03:16:00,65.153,65.163,65.153,65.163,142100000.0
2009-12-29 03:17:00,65.156,65.167,65.152,65.155,117520000.0
2009-12-29 03:18:00,65.146,65.155,65.146,65.154,155910000.0
2009-12-29 03:19:00,65.149,65.158,65.148,65.157,124220000.0
2009-12-29 03:20:00,65.156,65.163,65.152,65.158,69190000.0
2009-12-29 03:21:00,65.158,65.158,65.14,65.146,84100000.0
2009-12-29 03:22:00,65.157,65.157,65.152,65.152,81620000.0
2009-12-29 03:23:00,65.159,65.161,65.156,65.159,79250000.0
2009-12-29 03:24:00,65.166,65.169,65.161,65.161,69230000.0
2009-12-29 03:25:00,65.145,65.151,65.143,65.147,20480000.0
2009-12-29 03:26:00,65.148,65.15,65.147,65.147,93210000.0
2009-12-29 03:27:00,65.165,65.166,65.152,65.152,77810000.0
2009-12-29 03:28:00,65.156,65.156,65.149,65.149,77350000.0
2009-12-29 03:29:00,65.155,65.166,65.153,65.166,70170000.0
2009-12-29 03:30:00,65.169,65.169,65.159,65.165,13330000.0
2009-12-29 03:31:00,65.168,65.168,65.161,65.166,83590000.0
2009-12-29 03:32:00,65.158,65.158,65.142,65.147,44230000.0
2009-12-29 03:33:00,65.149,65.149,65.147,65.149,29730000.0
2009-12-29 03:34:00,65.151,65.157,65.15,65.157,50620000.0
2009-12-29 03:35:00,65.141,65.148,65.14,65.142,93620000.0
2009-12-29 03:36:00,65.156,65.156,65.141,65.152,98580000.0
2009-12-29 03:37:00,65.156,65.159,65.155,65.158,30110000.0
2009-12-29 03:38:00,65.156,65.156,65.14,65.14,51850000.0
2009-12-29 03:41:00,65.132,65.145,65.132,65.145,57080000.0
2009-12-29 03:42:00,65.157,65.157,65.132,65.145,87410000.0
2009-12-29 03:43:00,65.137,65.147,65.137,65.147,154750000.0
2009-12-29 03:44:00,65.129,65.137,65.129,65.137,76400000.0
2009-12-29 03:45:00,65.146,65.146,65.137,65.137,115360000.0
2009-12-29 03:46:00,65.129,65.147,65.129,65.147,120250000.0
2009-12-29 03:48:00,65.145,65.148,65.138,65.148,78800000.0
2009-12-29 03:49:00,65.148,65.155,65.148,65.155,41910000.0
2009-12-29 03:51:00,65.165,65.165,65.153,65.158,54830000.0
2009-12-29 03:52:00,65.139,65.153,65.139,65.153,29310000.0
2009-12-29 03:53:00,65.161,65.183,65.156,65.176,32630000.0
2009-12-29 03:54:00,65.186,65.186,65.164,65.176,38130000.0
2009-12-29 03:55:00,65.17,65.184,65.17,65.184,60920000.0
2009-12-29 03:56:00,65.184,65.194,65.174,65.189,113160000.0
2009-12-29 03:57:00,65.204,65.204,65.182,65.192,87190000.0
2009-12-29 03:58:00,65.202,65.203,65.192,65.199,69480000.0
2009-12-29 03:59:00,65.181,65.211,65.181,65.196,73860000.0
2009-12-29 04:00:00,65.209,65.213,65.203,65.206,156880000.0
2009-12-29 04:01:00,65.199,65.216,65.199,65.213,128780000.0
2009-12-29 04:02:00,65.208,65.217,65.207,65.215,152630000.0
2009-12-29 04:03:00,65.217,65.224,65.21,65.218,118280000.0
2009-12-29 04:04:00,65.226,65.226,65.211,65.225,61940000.0
2009-12-29 04:05:00,65.225,65.225,65.214,65.217,97250000.0
2009-12-29 04:06:00,65.213,65.215,65.203,65.215,82920000.0
2009-12-29 04:07:00,65.197,65.213,65.187,65.19,71650000.0
2009-12-29 04:08:00,65.198,65.206,65.193,65.199,78000000.0
2009-12-29 04:09:00,65.186,65.192,65.186,65.19,11080000.0
2009-12-29 04:10:00,65.205,65.205,65.193,65.198,76420000.0
2009-12-29 04:11:00,65.207,65.207,65.184,65.195,153690000.0
2009-12-29 04:12:00,65.192,65.194,65.182,65.194,125020000.0
2009-12-29 04:13:00,65.193,65.194,65.181,65.181,147790000.0
2009-12-29 04:14:00,65.187,65.193,65.182,65.19,139380000.0
2009-12-29 04:15:00,65.196,65.196,65.189,65.189,67740000.0
2009-12-29 04:16:00,65.198,65.205,65.193,65.197,91100000.0
2009-12-29 04:17:00,65.204,65.204,65.192,65.199,79500000.0
2009-12-29 04:18:00,65.197,65.197,65.183,65.188,74190000.0
2009-12-29 04:19:00,65.193,65.193,65.164,65.18,75380000.0
2009-12-29 04:20:00,65.186,65.186,65.181,65.181,5070000.0
2009-12-29 04:21:00,65.186,65.186,65.179,65.179,71200000.0
2009-12-29 04:22:00,65.178,65.18,65.177,65.178,76250000.0
2009-12-29 04:23:00,65.185,65.185,65.171,65.176,149230000.0
2009-12-29 04:24:00,65.185,65.186,65.171,65.171,128970000.0
2009-12-29 04:25:00,65.174,65.187,65.174,65.179,148540000.0
2009-12-29 04:26:00,65.17,65.182,65.17,65.179,132900000.0
2009-12-29 04:27:00,65.194,65.194,65.175,65.179,64500000.0
2009-12-29 04:28:00,65.166,65.172,65.155,65.166,86390000.0
2009-12-29 04:29:00,65.17,65.177,65.17,65.17,85870000.0
2009-12-29 04:30:00,65.177,65.177,65.161,65.161,75880000.0
2009-12-29 04:32:00,65.171,65.173,65.159,65.159,10930000.0
2009-12-29 04:33:00,65.176,65.176,65.162,65.166,156870000.0
2009-12-29 04:34:00,65.169,65.178,65.169,65.173,127820000.0
2009-12-29 04:36:00,65.185,65.185,65.17,65.179,130000000.0
2009-12-29 04:38:00,65.185,65.185,65.164,65.17,80700000.0
2009-12-29 04:39:00,65.166,65.175,65.163,65.175,79820000.0
2009-12-29 04:40:00,65.171,65.177,65.17,65.177,75210000.0
2009-12-29 04:41:00,65.17,65.185,65.164,65.169,74760000.0
2009-12-29 04:42:00,65.164,65.172,65.164,65.171,11350000.0
2009-12-29 04:43:00,65.179,65.179,65.179,65.179,3570000.0
2009-12-29 04:45:00,65.186,65.186,65.161,65.161,29680000.0
2009-12-29 04:46:00,65.169,65.181,65.162,65.17,35870000.0
2009-12-29 04:47:00,65.183,65.183,65.159,65.159,65790000.0
2009-12-29 04:48:00,65.175,65.179,65.17,65.171,102570000.0
2009-12-29 04:49:00,65.161,65.183,65.161,65.162,72790000.0
2009-12-29 04:50:00,65.158,65.167,65.158,65.166,67270000.0
2009-12-29 04:51:00,65.175,65.175,65.161,65.161,87020000.0
2009-12-29 04:52:00,65.151,65.165,65.151,65.156,145400000.0
2009-12-29 04:53:00,65.146,65.161,65.14,65.14,119690000.0
2009-12-29 04:54:00,65.143,65.154,65.139,65.153,146330000.0
2009-12-29 04:55:00,65.147,65.15,65.144,65.148,130960000.0
2009-12-29 04:56:00,65.158,65.158,65.149,65.149,65280000.0
2009-12-29 04:57:00,65.166,65.166,65.152,65.166,87560000.0
2009-12-29 04:59:00,65.151,65.16,65.134,65.134,78870000.0
2009-12-29 05:00:00,65.145,65.156,65.133,65.14,77650000.0
2009-12-29 05:01:00,65.129,65.142,65.129,65.139,15440000.0
2009-12-29 05:02:00,65.127,65.142,65.116,65.142,64160000.0
2009-12-29 05:03:00,65.156,65.16,65.149,65.149,113320000.0
2009-12-29 05:04:00,65.138,65.146,65.138,65.14,82480000.0
2009-12-29 05:05:00,65.149,65.154,65.141,65.154,65980000.0
2009-12-29 05:06:00,65.15,65.175,65.15,65.16,72920000.0
2009-12-29 05:07:00,65.168,65.17,65.164,65.166,154310000.0
2009-12-29 05:08:00,65.155,65.163,65.147,65.147,126670000.0
2009-12-29 05:09:00,65.149,65.164,65.149,65.157,151210000.0
2009-12-29 05:10:00,65.162,65.166,65.15,65.165,122070000.0
2009-12-29 05:11:00,65.164,65.164,65.153,65.159,62600000.0
2009-12-29 05:12:00,65.173,65.173,65.154,65.166,90290000.0
2009-12-29 05:13:00,65.151,65.174,65.151,65.174,84980000.0
2009-12-29 05:14:00,65.17,65.176,65.169,65.169,79080000.0
2009-12-29 05:15:00,65.175,65.175,65.162,65.162,71270000.0
2009-12-29 05:16:00,65.154,65.161,65.154,65.161,3570000.0
2009-12-29 05:17:00,65.16,65.174,65.154,65.174,101740000.0
2009-12-29 05:18:00,65.171,65.182,65.164,65.175,81530000.0
2009-12-29 05:19:00,65.166,65.17,65.151,65.163,43240000.0
2009-12-29 05:20:00,65.164,65.171,65.144,65.144,34240000.0
2009-12-29 05:21:00,65.147,65.163,65.144,65.149,50630000.0
2009-12-29 05:22:00,65.14,65.145,65.14,65.145,29420000.0
2009-12-29 05:23:00,65.15,65.16,65.146,65.156,33850000.0
2009-12-29 05:24:00,65.148,65.149,65.147,65.148,41180000.0
2009-12-29 05:25:00,65.138,65.139,65.136,65.137,59630000.0
2009-12-29 05:26:00,65.147,65.15,65.144,65.148,113510000.0
2009-12-29 05:27:00,65.165,65.165,65.142,65.142,83020000.0
2009-12-29 05:30:00,65.157,65.158,65.147,65.147,158370000.0
2009-12-29 05:32:00,65.145,65.15,65.143,65.147,145790000.0
2009-12-29 05:33:00,65.156,65.158,65.148,65.15,120120000.0
2009-12-29 05:34:00,65.141,65.154,65.14,65.14,69880000.0
2009-12-29 05:35:00,65.132,65.153,65.132,65.142,83110000.0
2009-12-29 05:36:00,65.148,65.15,65.147,65.149,84020000.0
2009-12-29 05:37:00,65.159,65.162,65.156,65.158,67420000.0
2009-12-29 05:38:00,65.147,65.155,65.141,65.15,75450000.0
2009-12-29 05:39:00,65.154,65.154,65.144,65.147,7510000.0
2009-12-29 05:40:00,65.149,65.149,65.147,65.147,61320000.0
2009-12-29 05:41:00,65.15,65.157,65.15,65.155,94290000.0
2009-12-29 05:42:00,65.149,65.156,65.149,65.151,81020000.0
2009-12-29 05:43:00,65.152,65.157,65.151,65.157,77380000.0
2009-12-29 05:44:00,65.142,65.154,65.142,65.143,74160000.0
2009-12-29 05:45:00,65.155,65.155,65.15,65.15,8450000.0
2009-12-29 05:46:00,65.149,65.157,65.149,65.15,75960000.0
2009-12-29 05:47:00,65.142,65.147,65.14,65.146,66240000.0
2009-12-29 05:48:00,65.153,65.154,65.142,65.149,76380000.0
2009-12-29 05:49:00,65.147,65.147,65.122,65.126,144280000.0
2009-12-29 05:51:00,65.145,65.146,65.138,65.145,156960000.0
2009-12-29 05:52:00,65.14,65.155,65.139,65.155,128530000.0
2009-12-29 05:53:00,65.157,65.157,65.149,65.157,77420000.0
2009-12-29 05:54:00,65.156,65.156,65.142,65.146,76940000.0
2009-12-29 05:55:00,65.149,65.157,65.149,65.157,87400000.0
2009-12-29 05:56:00,65.15,65.157,65.15,65.15,73460000.0
2009-12-29 05:57:00,65.155,65.157,65.142,65.149,78050000.0
2009-12-29 05:58:00,65.139,65.139,65.139,65.139,6010000.0
2009-12-29 05:59:00,65.149,65.157,65.148,65.157,103810000.0
2009-12-29 06:00:00,65.155,65.155,65.141,65.141,77430000.0
2009-12-29 06:01:00,65.146,65.146,65.138,65.138,66730000.0
2009-12-29 06:02:00,65.13,65.137,65.13,65.137,74260000.0
2009-12-29 06:03:00,65.139,65.145,65.13,65.137,145440000.0
2009-12-29 06:04:00,65.139,65.147,65.137,65.137,116300000.0
2009-12-29 06:06:00,65.146,65.146,65.139,65.141,123180000.0
2009-12-29 06:07:00,65.127,65.133,65.121,65.125,62830000.0
2009-12-29 06:08:00,65.138,65.14,65.137,65.139,89080000.0
2009-12-29 06:09:00,65.146,65.146,65.133,65.133,86470000.0
2009-12-29 06:11:00,65.146,65.147,65.14,65.14,71440000.0
2009-12-29 06:12:00,65.12,65.135,65.12,65.123,14470000.0
2009-12-29 06:13:00,65.129,65.13,65.127,65.129,117160000.0
2009-12-29 06:15:00,65.136,65.136,65.122,65.129,78040000.0
2009-12-29 06:17:00,65.124,65.127,65.121,65.127,39810000.0
2009-12-29 06:18:00,65.127,65.13,65.122,65.128,54490000.0
2009-12-29 06:19:00,65.129,65.136,65.129,65.129,27680000.0
2009-12-29 06:20:00,65.121,65.134,65.121,65.129,32020000.0
2009-12-29 06:21:00,65.133,65.133,65.122,65.129,38770000.0
2009-12-29 06:22:00,65.12,65.127,65.117,65.117,68660000.0
2009-12-29 06:23:00,65.12,65.13,65.12,65.121,108910000.0
2009-12-29 06:24:00,65.128,65.128,65.12,65.12,73830000.0
2009-12-29 06:25:00,65.126,65.126,65.119,65.12,68790000.0
2009-12-29 06:27:00,65.137,65.137,65.118,65.118,148420000.0
2009-12-29 06:28:00,65.119,65.128,65.118,65.119,129810000.0
2009-12-29 06:29:00,65.124,65.13,65.123,65.126,142000000.0
2009-12-29 06:30:00,65.135,65.136,65.128,65.129,120630000.0
2009-12-29 06:31:00,65.14,65.146,65.14,65.146,65060000.0
2009-12-29 06:32:00,65.141,65.155,65.141,65.147,93040000.0
2009-12-29 06:33:00,65.166,65.166,65.143,65.153,82460000.0
2009-12-29 06:34:00,65.128,65.135,65.12,65.135,78880000.0
2009-12-29 06:35:00,65.128,65.131,65.127,65.129,82230000.0
2009-12-29 06:36:00,65.136,65.141,65.135,65.137,21600000.0
2009-12-29 06:37:00,65.145,65.145,65.14,65.14,83710000.0
2009-12-29 06:38:00,65.149,65.151,65.141,65.141,67610000.0
2009-12-29 06:39:00,65.156,65.157,65.149,65.149,67430000.0
2009-12-29 06:40:00,65.131,65.146,65.131,65.143,151810000.0
2009-12-29 06:42:00,65.142,65.145,65.132,65.137,147340000.0
2009-12-29 06:43:00,65.138,65.143,65.131,65.138,127040000.0
2009-12-29 06:45:00,65.145,65.145,65.133,65.145,85100000.0
2009-12-29 06:46:00,65.136,65.144,65.13,65.139,82920000.0
2009-12-29 06:47:00,65.142,65.154,65.142,65.148,76060000.0
2009-12-29 06:49:00,65.155,65.155,65.153,65.153,3760000.0
2009-12-29 06:50:00,65.142,65.154,65.142,65.147,67540000.0
2009-12-29 06:51:00,65.141,65.155,65.141,65.147,81460000.0
2009-12-29 06:52:00,65.145,65.145,65.135,65.139,79980000.0
2009-12-29 06:53:00,65.138,65.144,65.135,65.144,72420000.0
2009-12-29 06:54:00,65.146,65.148,65.14,65.141,73420000.0
2009-12-29 06:55:00,65.134,65.139,65.119,65.119,8460000.0
2009-12-29 06:56:00,65.135,65.135,65.115,65.121,109370000.0
2009-12-29 06:57:00,65.128,65.136,65.121,65.136,74460000.0
2009-12-29 06:58:00,65.137,65.137,65.127,65.137,66730000.0
2009-12-29 06:59:00,65.13,65.136,65.122,65.136,74080000.0
2009-12-29 07:00:00,65.145,65.145,65.128,65.128,146720000.0
2009-12-29 07:01:00,65.143,65.143,65.126,65.126,120910000.0
2009-12-29 07:02:00,65.136,65.14,65.133,65.136,131260000.0
2009-12-29 07:03:00,65.137,65.15,65.132,65.148,122130000.0
2009-12-29 07:04:00,65.157,65.157,65.149,65.149,61260000.0
2009-12-29 07:05:00,65.157,65.157,65.15,65.15,83150000.0
2009-12-29 07:07:00,65.148,65.148,65.138,65.14,78640000.0
2009-12-29 07:08:00,65.145,65.146,65.14,65.14,71830000.0
2009-12-29 07:09:00,65.144,65.153,65.144,65.151,11640000.0
2009-12-29 07:11:00,65.142,65.154,65.142,65.142,72390000.0
2009-12-29 07:12:00,65.154,65.156,65.142,65.148,73090000.0
2009-12-29 07:13:00,65.141,65.147,65.141,65.146,5830000.0
2009-12-29 07:14:00,65.14,65.149,65.14,65.142,77320000.0
2009-12-29 07:15:00,65.153,65.153,65.14,65.147,16150000.0
2009-12-29 07:16:00,65.156,65.156,65.142,65.142,26900000.0
2009-12-29 07:17:00,65.138,65.144,65.132,65.144,28780000.0
2009-12-29 07:18:00,65.146,65.146,65.139,65.139,33690000.0
2009-12-29 07:19:00,65.136,65.145,65.132,65.138,54920000.0
2009-12-29 07:20:00,65.137,65.144,65.133,65.133,104280000.0
2009-12-29 07:21:00,65.148,65.149,65.14,65.14,91800000.0
2009-12-29 07:23:00,65.121,65.144,65.121,65.144,77110000.0
2009-12-29 07:24:00,65.137,65.143,65.129,65.129,154170000.0
2009-12-29 07:26:00,65.144,65.148,65.138,65.138,151450000.0
2009-12-29 07:28:00,65.147,65.147,65.133,65.144,69070000.0
2009-12-29 07:29:00,65.145,65.145,65.127,65.135,99040000.0
2009-12-29 07:30:00,65.137,65.138,65.131,65.131,85300000.0
2009-12-29 07:32:00,65.145,65.145,65.129,65.137,68250000.0
2009-12-29 07:33:00,65.128,65.128,65.128,65.128,3010000.0
2009-12-29 07:35:00,65.139,65.153,65.133,65.14,31990000.0
2009-12-29 07:36:00,65.155,65.155,65.141,65.148,36650000.0
2009-12-29 07:37:00,65.138,65.144,65.132,65.144,62150000.0
2009-12-29 07:38:00,65.139,65.147,65.138,65.147,109990000.0
2009-12-29 07:39:00,65.141,65.164,65.141,65.149,86620000.0
2009-12-29 07:40:00,65.148,65.164,65.141,65.157,73500000.0
2009-12-29 07:41:00,65.142,65.163,65.142,65.149,75760000.0
2009-12-29 07:42:00,65.164,65.164,65.149,65.149,150480000.0
2009-12-29 07:44:00,65.137,65.155,65.137,65.139,156630000.0
2009-12-29 07:45:00,65.159,65.159,65.131,65.142,130450000.0
2009-12-29 07:46:00,65.139,65.155,65.129,65.129,64470000.0
2009-12-29 07:48:00,65.146,65.146,65.131,65.131,79140000.0
2009-12-29 07:50:00,65.14,65.146,65.129,65.146,73620000.0
2009-12-29 07:51:00,65.135,65.148,65.134,65.144,18460000.0
2009-12-29 07:52:00,65.131,65.146,65.131,65.138,112600000.0
2009-12-29 07:54:00,65.148,65.148,65.129,65.129,80870000.0
2009-12-29 07:55:00,65.135,65.135,65.129,65.129,45210000.0
2009-12-29 07:56:00,65.143,65.144,65.123,65.144,33130000.0
2009-12-29 07:57:00,65.144,65.149,65.141,65.142,49730000.0
2009-12-29 07:58:00,65.122,65.135,65.122,65.135,24630000.0
2009-12-29 07:59:00,65.127,65.127,65.12,65.12,29500000.0
2009-12-29 08:00:00,65.127,65.128,65.12,65.128,39870000.0
2009-12-29 08:01:00,65.121,65.135,65.119,65.119,64130000.0
2009-12-29 08:02:00,65.127,65.143,65.125,65.143,104300000.0
2009-12-29 08:03:00,65.148,65.148,65.14,65.14,80520000.0
2009-12-29 08:04:00,65.138,65.149,65.132,65.147,72890000.0
2009-12-29 08:05:00,65.156,65.157,65.151,65.151,79200000.0
2009-12-29 08:06:00,65.154,65.154,65.131,65.137,154100000.0
2009-12-29 08:09:00,65.154,65.154,65.141,65.141,124120000.0
2009-12-29 08:10:00,65.137,65.143,65.134,65.138,57370000.0
2009-12-29 08:11:00,65.147,65.152,65.134,65.147,92950000.0
2009-12-29 08:12:00,65.13,65.144,65.13,65.139,79210000.0
2009-12-29 08:13:00,65.139,65.141,65.136,65.138,76300000.0
2009-12-29 08:14:00,65.142,65.163,65.142,65.149,77020000.0
2009-12-29 08:15:00,65.152,65.162,65.147,65.159,13520000.0
2009-12-29 08:16:00,65.163,65.163,65.141,65.162,120150000.0
2009-12-29 08:17:00,65.155,65.164,65.149,65.149,119910000.0
2009-12-29 08:18:00,65.165,65.17,65.158,65.16,150840000.0
2009-12-29 08:19:00,65.159,65.173,65.154,65.163,103830000.0
2009-12-29 08:20:00,65.16,65.164,65.149,65.149,93880000.0
2009-12-29 08:21:00,65.166,65.167,65.16,65.166,100410000.0
2009-12-29 08:24:00,65.175,65.177,65.169,65.169,94900000.0
2009-12-29 08:27:00,65.176,65.176,65.156,65.167,102190000.0
2009-12-29 08:28:00,65.174,65.174,65.152,65.152,84460000.0
2009-12-29 08:29:00,65.158,65.173,65.154,65.173,97390000.0
2009-12-29 08:30:00,65.175,65.175,65.155,65.161,84390000.0
2009-12-29 08:32:00,65.161,65.164,65.153,65.158,110600000.0
2009-12-29 08:33:00,65.147,65.149,65.146,65.147,101590000.0
2009-12-29 08:34:00,65.163,65.163,65.143,65.143,103660000.0
2009-12-29 08:35:00,65.149,65.153,65.141,65.145,80270000.0
2009-12-29 08:36:00,65.155,65.161,65.142,65.161,68840000.0
2009-12-29 08:37:00,65.145,65.163,65.144,65.155,77150000.0
2009-12-29 08:38:00,65.158,65.163,65.152,65.159,66280000.0
2009-12-29 08:39:00,65.151,65.165,65.151,65.165,118010000.0
2009-12-29 08:40:00,65.163,65.172,65.152,65.16,94330000.0
2009-12-29 08:41:00,65.168,65.177,65.157,65.177,98940000.0
2009-12-29 08:42:00,65.168,65.185,65.165,65.185,68990000.0
2009-12-29 08:43:00,65.178,65.183,65.173,65.178,51210000.0
2009-12-29 08:44:00,65.173,65.173,65.164,65.172,77060000.0
2009-12-29 08:45:00,65.175,65.175,65.161,65.167,125170000.0
2009-12-29 08:46:00,65.161,65.173,65.161,65.168,120770000.0
2009-12-29 08:47:00,65.158,65.175,65.158,65.175,85970000.0
2009-12-29 08:48:00,65.166,65.166,65.15,65.152,81060000.0
2009-12-29 08:49:00,65.145,65.163,65.143,65.15,121660000.0
2009-12-29 08:50:00,65.158,65.172,65.154,65.163,119930000.0
2009-12-29 08:52:00,65.17,65.174,65.163,65.163,66300000.0
2009-12-29 08:53:00,65.171,65.185,65.171,65.185,31040000.0
2009-12-29 08:54:00,65.179,65.182,65.173,65.179,55370000.0
2009-12-29 08:55:00,65.185,65.186,65.173,65.186,85560000.0
2009-12-29 08:56:00,65.179,65.191,65.172,65.18,63970000.0
2009-12-29 08:57:00,65.177,65.194,65.169,65.194,66050000.0
2009-12-29 08:58:00,65.188,65.193,65.175,65.193,78950000.0
2009-12-29 08:59:00,65.185,65.194,65.171,65.194,71760000.0
2009-12-29 09:00:00,65.202,65.202,65.176,65.188,73480000.0
2009-12-29 09:01:00,65.172,65.185,65.168,65.168,86530000.0
2009-12-29 09:02:00,65.184,65.186,65.171,65.179,69790000.0
2009-12-29 09:03:00,65.173,65.184,65.171,65.184,92390000.0
2009-12-29 09:04:00,65.168,65.185,65.168,65.175,77780000.0
2009-12-29 09:05:00,65.178,65.202,65.178,65.202,34750000.0
2009-12-29 09:06:00,65.206,65.213,65.197,65.208,69890000.0
2009-12-29 09:07:00,65.196,65.203,65.192,65.196,75040000.0
2009-12-29 09:08:00,65.191,65.204,65.191,65.194,70950000.0
2009-12-29 09:09:00,65.19,65.204,65.19,65.198,56070000.0
2009-12-29 09:11:00,65.188,65.19,65.187,65.19,122440000.0
2009-12-29 09:12:00,65.179,65.18,65.175,65.179,104220000.0
2009-12-29 09:14:00,65.204,65.206,65.199,65.201,88610000.0
2009-12-29 09:15:00,65.194,65.194,65.179,65.189,95790000.0
2009-12-29 09:16:00,65.173,65.194,65.173,65.182,97310000.0
2009-12-29 09:17:00,65.172,65.183,65.17,65.17,33910000.0
2009-12-29 09:18:00,65.184,65.184,65.166,65.175,38140000.0
2009-12-29 09:19:00,65.168,65.175,65.164,65.17,44600000.0
2009-12-29 09:20:00,65.18,65.187,65.152,65.152,15850000.0
2009-12-29 09:21:00,65.165,65.165,65.153,65.157,38520000.0
2009-12-29 09:22:00,65.169,65.173,65.157,65.162,62680000.0
2009-12-29 09:23:00,65.175,65.175,65.148,65.168,43670000.0
2009-12-29 09:24:00,65.164,65.164,65.149,65.149,101110000.0
2009-12-29 09:25:00,65.162,65.166,65.153,65.153,73350000.0
2009-12-29 09:26:00,65.168,65.18,65.162,65.177,35620000.0
2009-12-29 09:27:00,65.164,65.183,65.164,65.176,48850000.0
2009-12-29 09:28:00,65.173,65.173,65.162,65.167,57820000.0
2009-12-29 09:29:00,65.19,65.202,65.185,65.192,69610000.0
2009-12-29 09:30:00,65.201,65.22,65.186,65.2,104120000.0
2009-12-29 09:31:00,65.176,65.21,65.176,65.183,86800000.0
2009-12-29 09:32:00,65.189,65.19,65.171,65.176,143330000.0
2009-12-29 09:33:00,65.195,65.195,65.179,65.185,51030000.0
2009-12-29 09:34:00,65.182,65.182,65.161,65.175,62340000.0
2009-12-29 09:35:00,65.18,65.204,65.18,65.204,35110000.0
2009-12-29 09:36:00,65.196,65.196,65.187,65.187,29310000.0
2009-12-29 09:37:00,65.195,65.195,65.188,65.188,48440000.0
2009-12-29 09:38:00,65.196,65.197,65.196,65.196,22010000.0
2009-12-29 09:39:00,65.195,65.195,65.183,65.187,23490000.0
2009-12-29 09:40:00,65.19,65.205,65.19,65.205,58730000.0
2009-12-29 09:41:00,65.221,65.223,65.204,65.204,49680000.0
2009-12-29 09:42:00,65.204,65.204,65.183,65.195,49880000.0
2009-12-29 09:43:00,65.201,65.213,65.197,65.206,38580000.0
2009-12-29 09:44:00,65.211,65.213,65.202,65.208,62720000.0
2009-12-29 09:45:00,65.216,65.216,65.202,65.209,34420000.0
2009-12-29 09:46:00,65.207,65.214,65.2,65.2,76730000.0
2009-12-29 09:47:00,65.198,65.204,65.195,65.203,84630000.0
2009-12-29 09:48:00,65.207,65.207,65.197,65.198,51180000.0
2009-12-29 09:50:00,65.204,65.211,65.201,65.206,18720000.0
2009-12-29 09:51:00,65.215,65.226,65.211,65.226,39680000.0
2009-12-29 09:52:00,65.215,65.223,65.205,65.208,79130000.0
2009-12-29 09:53:00,65.198,65.213,65.195,65.208,67670000.0
2009-12-29 09:54:00,65.199,65.206,65.199,65.199,36330000.0
2009-12-29 09:56:00,65.217,65.217,65.201,65.216,99240000.0
2009-12-29 09:57:00,65.22,65.223,65.204,65.204,42930000.0
2009-12-29 09:58:00,65.207,65.215,65.202,65.209,54910000.0
2009-12-29 09:59:00,65.211,65.213,65.202,65.202,27180000.0
2009-12-29 10:00:00,65.213,65.215,65.198,65.198,77520000.0
2009-12-29 10:01:00,65.197,65.21,65.188,65.207,89080000.0
2009-12-29 10:02:00,65.198,65.205,65.193,65.205,67750000.0
2009-12-29 10:03:00,65.216,65.216,65.197,65.197,72610000.0
2009-12-29 10:04:00,65.206,65.212,65.203,65.203,54000000.0
2009-12-29 10:05:00,65.208,65.212,65.2,65.206,98230000.0
2009-12-29 10:06:00,65.215,65.215,65.199,65.206,75120000.0
2009-12-29 10:07:00,65.192,65.202,65.18,65.19,70170000.0
2009-12-29 10:08:00,65.181,65.187,65.18,65.185,67740000.0
2009-12-29 10:09:00,65.182,65.182,65.166,65.175,128400000.0
2009-12-29 10:10:00,65.173,65.193,65.173,65.192,103530000.0
2009-12-29 10:11:00,65.205,65.205,65.182,65.182,94150000.0
2009-12-29 10:12:00,65.183,65.183,65.162,65.168,105980000.0
2009-12-29 10:13:00,65.16,65.175,65.15,65.173,70690000.0
2009-12-29 10:14:00,65.177,65.196,65.173,65.182,87200000.0
2009-12-29 10:15:00,65.174,65.174,65.161,65.174,101370000.0
2009-12-29 10:16:00,65.162,65.176,65.162,65.176,68750000.0
2009-12-29 10:18:00,65.166,65.172,65.145,65.158,79920000.0
2009-12-29 10:19:00,65.164,65.166,65.154,65.156,78830000.0
2009-12-29 10:20:00,65.149,65.156,65.144,65.148,71570000.0
2009-12-29 10:21:00,65.155,65.163,65.15,65.15,71920000.0
2009-12-29 10:22:00,65.158,65.158,65.143,65.148,98730000.0
2009-12-29 10:23:00,65.14,65.145,65.133,65.138,65670000.0
2009-12-29 10:24:00,65.14,65.152,65.135,65.147,96920000.0
2009-12-29 10:25:00,65.143,65.155,65.143,65.149,72480000.0
2009-12-29 10:26:00,65.149,65.158,65.149,65.15,126650000.0
2009-12-29 10:27:00,65.155,65.155,65.144,65.149,97380000.0
2009-12-29 10:28:00,65.139,65.143,65.116,65.129,84920000.0
2009-12-29 10:29:00,65.127,65.134,65.121,65.127,77980000.0
2009-12-29 10:30:00,65.131,65.142,65.121,65.137,97340000.0
2009-12-29 10:31:00,65.137,65.152,65.128,65.152,80680000.0
2009-12-29 10:32:00,65.149,65.179,65.149,65.16,35350000.0
2009-12-29 10:33:00,65.159,65.233,65.157,65.168,37820000.0
2009-12-29 10:34:00,65.17,65.181,65.157,65.176,63240000.0
2009-12-29 10:35:00,65.19,65.202,65.184,65.19,49490000.0
2009-12-29 10:36:00,65.188,65.195,65.181,65.195,119050000.0
2009-12-29 10:37:00,65.187,65.19,65.174,65.184,126370000.0
2009-12-29 10:38:00,65.19,65.202,65.19,65.19,49210000.0
2009-12-29 10:39:00,65.181,65.188,65.181,65.185,60430000.0
2009-12-29 10:40:00,65.201,65.201,65.18,65.187,64740000.0
2009-12-29 10:41:00,65.198,65.215,65.198,65.209,98030000.0
2009-12-29 10:42:00,65.216,65.216,65.2,65.205,38250000.0
2009-12-29 10:43:00,65.202,65.216,65.202,65.216,66020000.0
2009-12-29 10:44:00,65.207,65.208,65.202,65.203,39260000.0
2009-12-29 10:45:00,65.218,65.218,65.201,65.201,77970000.0
2009-12-29 10:46:00,65.196,65.202,65.191,65.194,70270000.0
2009-12-29 10:47:00,65.195,65.198,65.186,65.195,52460000.0
2009-12-29 10:48:00,65.189,65.193,65.183,65.187,58860000.0
2009-12-29 10:49:00,65.188,65.204,65.185,65.204,62110000.0
2009-12-29 10:50:00,65.2,65.203,65.19,65.19,49850000.0
2009-12-29 10:51:00,65.196,65.2,65.184,65.187,41800000.0
2009-12-29 10:52:00,65.179,65.19,65.17,65.181,71010000.0
2009-12-29 10:53:00,65.187,65.193,65.176,65.179,101450000.0
2009-12-29 10:54:00,65.176,65.179,65.172,65.173,157180000.0
2009-12-29 10:55:00,65.17,65.183,65.17,65.173,77880000.0
2009-12-29 10:56:00,65.178,65.184,65.173,65.179,82110000.0
2009-12-29 10:57:00,65.185,65.185,65.172,65.185,40650000.0
2009-12-29 10:58:00,65.182,65.186,65.182,65.182,34970000.0
2009-12-29 10:59:00,65.171,65.184,65.171,65.171,49070000.0
2009-12-29 11:00:00,65.185,65.189,65.18,65.18,100850000.0
2009-12-29 11:01:00,65.172,65.186,65.172,65.176,101540000.0
2009-12-29 11:02:00,65.184,65.192,65.181,65.188,32770000.0
2009-12-29 11:03:00,65.201,65.206,65.192,65.198,52600000.0
2009-12-29 11:04:00,65.205,65.214,65.202,65.211,11830000.0
2009-12-29 11:05:00,65.233,65.233,65.214,65.226,55360000.0
2009-12-29 11:06:00,65.225,65.225,65.215,65.218,54430000.0
2009-12-29 11:07:00,65.221,65.227,65.22,65.226,87460000.0
2009-12-29 11:08:00,65.23,65.236,65.229,65.229,155520000.0
2009-12-29 11:09:00,65.237,65.245,65.232,65.232,69420000.0
2009-12-29 11:10:00,65.228,65.233,65.223,65.226,104130000.0
2009-12-29 11:11:00,65.22,65.226,65.219,65.219,118200000.0
2009-12-29 11:12:00,65.226,65.226,65.205,65.209,99090000.0
2009-12-29 11:13:00,65.205,65.205,65.175,65.181,76650000.0
2009-12-29 11:14:00,65.19,65.205,65.19,65.205,39980000.0
2009-12-29 11:15:00,65.197,65.211,65.194,65.207,35430000.0
2009-12-29 11:16:00,65.197,65.206,65.194,65.2,57410000.0
2009-12-29 11:17:00,65.187,65.187,65.18,65.18,27850000.0
2009-12-29 11:18:00,65.179,65.194,65.177,65.194,31840000.0
2009-12-29 11:19:00,65.198,65.206,65.198,65.201,36530000.0
2009-12-29 11:20:00,65.2,65.214,65.2,65.206,64150000.0
2009-12-29 11:21:00,65.212,65.214,65.203,65.209,110370000.0
2009-12-29 11:22:00,65.21,65.213,65.202,65.209,79750000.0
2009-12-29 11:23:00,65.209,65.211,65.201,65.201,73110000.0
2009-12-29 11:24:00,65.203,65.203,65.192,65.198,70990000.0
2009-12-29 11:25:00,65.198,65.202,65.18,65.186,146680000.0
2009-12-29 11:27:00,65.192,65.192,65.165,65.169,150310000.0
2009-12-29 11:28:00,65.179,65.197,65.179,65.189,130110000.0
2009-12-29 11:29:00,65.196,65.204,65.192,65.197,68200000.0
2009-12-29 11:30:00,65.206,65.206,65.19,65.19,93570000.0
2009-12-29 11:31:00,65.196,65.197,65.19,65.19,86580000.0
2009-12-29 11:32:00,65.201,65.208,65.201,65.201,73120000.0
2009-12-29 11:33:00,65.197,65.197,65.189,65.196,79220000.0
2009-12-29 11:34:00,65.185,65.193,65.18,65.18,14360000.0
2009-12-29 11:35:00,65.179,65.188,65.179,65.188,123180000.0
2009-12-29 11:36:00,65.185,65.192,65.167,65.17,102510000.0
2009-12-29 11:37:00,65.171,65.184,65.171,65.177,68170000.0
2009-12-29 11:38:00,65.185,65.186,65.178,65.186,93040000.0
2009-12-29 11:39:00,65.185,65.185,65.161,65.178,91110000.0
2009-12-29 11:40:00,65.177,65.185,65.164,65.185,105170000.0
2009-12-29 11:41:00,65.198,65.204,65.183,65.198,32450000.0
2009-12-29 11:42:00,65.202,65.21,65.193,65.208,34770000.0
2009-12-29 11:43:00,65.211,65.215,65.204,65.209,43470000.0
2009-12-29 11:44:00,65.201,65.204,65.199,65.199,6410000.0
2009-12-29 11:45:00,65.217,65.217,65.209,65.209,37290000.0
2009-12-29 11:46:00,65.203,65.216,65.203,65.216,61740000.0
2009-12-29 11:47:00,65.215,65.215,65.203,65.209,40160000.0
2009-12-29 11:48:00,65.226,65.226,65.214,65.216,97860000.0
2009-12-29 11:49:00,65.217,65.226,65.217,65.226,70480000.0
2009-12-29 11:50:00,65.223,65.246,65.223,65.246,32310000.0
2009-12-29 11:51:00,65.236,65.236,65.229,65.229,47820000.0
2009-12-29 11:52:00,65.231,65.236,65.23,65.236,61000000.0
2009-12-29 11:53:00,65.229,65.238,65.229,65.232,65920000.0
2009-12-29 11:54:00,65.254,65.254,65.234,65.239,102150000.0
2009-12-29 11:55:00,65.231,65.237,65.231,65.237,84560000.0
2009-12-29 11:56:00,65.226,65.231,65.213,65.224,143650000.0
2009-12-29 11:57:00,65.237,65.243,65.229,65.241,47190000.0
2009-12-29 11:58:00,65.254,65.254,65.239,65.239,63160000.0
2009-12-29 11:59:00,65.249,65.254,65.249,65.249,36980000.0
2009-12-29 12:00:00,65.263,65.263,65.25,65.255,36740000.0
2009-12-29 12:01:00,65.267,65.277,65.267,65.268,48620000.0
2009-12-29 12:02:00,65.277,65.282,65.271,65.276,22190000.0
2009-12-29 12:03:00,65.282,65.282,65.272,65.277,24370000.0
2009-12-29 12:04:00,65.277,65.283,65.274,65.279,61150000.0
2009-12-29 12:05:00,65.272,65.277,65.271,65.277,49820000.0
2009-12-29 12:06:00,65.284,65.284,65.271,65.271,53230000.0
2009-12-29 12:07:00,65.269,65.281,65.264,65.264,37900000.0
2009-12-29 12:08:00,65.261,65.282,65.261,65.277,72510000.0
2009-12-29 12:09:00,65.277,65.285,65.273,65.28,30140000.0
2009-12-29 12:10:00,65.279,65.285,65.27,65.27,90880000.0
2009-12-29 12:11:00,65.261,65.274,65.261,65.266,90200000.0
2009-12-29 12:12:00,65.271,65.285,65.271,65.285,54390000.0
2009-12-29 12:13:00,65.293,65.293,65.279,65.288,38590000.0
2009-12-29 12:14:00,65.287,65.29,65.28,65.28,18760000.0
2009-12-29 12:15:00,65.292,65.298,65.264,65.286,43620000.0
2009-12-29 12:16:00,65.293,65.293,65.265,65.265,70930000.0
2009-12-29 12:17:00,65.254,65.265,65.244,65.255,70530000.0
2009-12-29 12:18:00,65.275,65.281,65.269,65.269,36090000.0
2009-12-29 12:19:00,65.269,65.277,65.269,65.277,88350000.0
2009-12-29 12:20:00,65.274,65.283,65.273,65.279,97580000.0
2009-12-29 12:21:00,65.28,65.295,65.276,65.295,46280000.0
2009-12-29 12:22:00,65.304,65.317,65.301,65.301,44410000.0
2009-12-29 12:23:00,65.308,65.324,65.302,65.324,31480000.0
2009-12-29 12:24:00,65.327,65.343,65.317,65.325,76030000.0
2009-12-29 12:25:00,65.318,65.331,65.314,65.327,100650000.0
2009-12-29 12:26:00,65.317,65.333,65.315,65.327,66970000.0
2009-12-29 12:27:00,65.321,65.33,65.315,65.326,81980000.0
2009-12-29 12:28:00,65.31,65.322,65.31,65.317,53410000.0
2009-12-29 12:29:00,65.327,65.332,65.317,65.317,98570000.0
2009-12-29 12:30:00,65.327,65.332,65.321,65.326,72090000.0
2009-12-29 12:31:00,65.317,65.334,65.317,65.321,79040000.0
2009-12-29 12:32:00,65.319,65.333,65.313,65.326,68050000.0
2009-12-29 12:33:00,65.334,65.334,65.314,65.333,129410000.0
2009-12-29 12:34:00,65.318,65.332,65.312,65.312,107880000.0
2009-12-29 12:35:00,65.318,65.326,65.314,65.319,94930000.0
2009-12-29 12:36:00,65.325,65.332,65.315,65.318,113390000.0
2009-12-29 12:37:00,65.308,65.315,65.307,65.315,65060000.0
2009-12-29 12:38:00,65.298,65.315,65.298,65.315,82000000.0
2009-12-29 12:39:00,65.317,65.333,65.304,65.325,107850000.0
2009-12-29 12:40:00,65.328,65.331,65.301,65.301,68360000.0
2009-12-29 12:42:00,65.313,65.313,65.299,65.299,75350000.0
2009-12-29 12:43:00,65.315,65.316,65.309,65.309,81470000.0
2009-12-29 12:44:00,65.301,65.309,65.301,65.306,76310000.0
2009-12-29 12:45:00,65.315,65.315,65.309,65.309,70550000.0
2009-12-29 12:48:00,65.316,65.316,65.303,65.309,102770000.0
2009-12-29 12:49:00,65.31,65.31,65.308,65.31,74990000.0
2009-12-29 12:50:00,65.318,65.318,65.31,65.31,126490000.0
2009-12-29 12:51:00,65.325,65.325,65.306,65.308,92960000.0
2009-12-29 12:52:00,65.32,65.336,65.315,65.328,84280000.0
2009-12-29 12:53:00,65.325,65.33,65.317,65.326,75500000.0
2009-12-29 12:54:00,65.337,65.337,65.33,65.336,97050000.0
2009-12-29 12:55:00,65.33,65.347,65.33,65.347,78460000.0
2009-12-29 12:56:00,65.325,65.336,65.322,65.336,34630000.0
2009-12-29 12:57:00,65.328,65.332,65.321,65.321,41760000.0
2009-12-29 12:58:00,65.325,65.326,65.312,65.319,65920000.0
2009-12-29 12:59:00,65.312,65.325,65.312,65.325,53900000.0
2009-12-29 13:00:00,65.327,65.336,65.323,65.336,123060000.0
2009-12-29 13:01:00,65.332,65.337,65.33,65.335,122340000.0
2009-12-29 13:02:00,65.335,65.335,65.33,65.331,42630000.0
2009-12-29 13:03:00,65.346,65.346,65.336,65.336,60320000.0
2009-12-29 13:04:00,65.328,65.343,65.325,65.325,66890000.0
2009-12-29 13:05:00,65.335,65.343,65.33,65.33,99770000.0
2009-12-29 13:06:00,65.347,65.347,65.333,65.338,35970000.0
2009-12-29 13:07:00,65.329,65.33,65.327,65.329,68450000.0
2009-12-29 13:08:00,65.335,65.335,65.321,65.321,38150000.0
2009-12-29 13:09:00,65.33,65.334,65.323,65.323,72050000.0
2009-12-29 13:10:00,65.311,65.325,65.311,65.324,75760000.0
2009-12-29 13:11:00,65.336,65.336,65.331,65.335,50090000.0
2009-12-29 13:12:00,65.335,65.335,65.32,65.32,58540000.0
2009-12-29 13:13:00,65.326,65.326,65.313,65.318,67460000.0
2009-12-29 13:14:00,65.331,65.347,65.331,65.347,46710000.0
2009-12-29 13:15:00,65.344,65.344,65.336,65.336,42710000.0
2009-12-29 13:16:00,65.346,65.349,65.339,65.339,73730000.0
2009-12-29 13:17:00,65.348,65.35,65.347,65.348,99860000.0
2009-12-29 13:18:00,65.34,65.354,65.34,65.348,156290000.0
2009-12-29 13:19:00,65.354,65.354,65.342,65.35,77160000.0
2009-12-29 13:20:00,65.356,65.358,65.349,65.349,77160000.0
2009-12-29 13:21:00,65.354,65.364,65.349,65.349,46520000.0
2009-12-29 13:22:00,65.343,65.353,65.343,65.35,28910000.0
2009-12-29 13:23:00,65.337,65.346,65.325,65.346,49100000.0
2009-12-29 13:24:00,65.337,65.337,65.324,65.325,106150000.0
2009-12-29 13:25:00,65.33,65.345,65.33,65.336,104760000.0
2009-12-29 13:26:00,65.333,65.343,65.32,65.343,32320000.0
2009-12-29 13:27:00,65.337,65.337,65.329,65.329,52170000.0
2009-12-29 13:28:00,65.341,65.344,65.34,65.34,11580000.0
2009-12-29 13:30:00,65.345,65.345,65.336,65.338,53350000.0
2009-12-29 13:31:00,65.317,65.324,65.313,65.324,87100000.0
2009-12-29 13:32:00,65.32,65.327,65.32,65.32,149530000.0
2009-12-29 13:33:00,65.335,65.335,65.322,65.328,69580000.0
2009-12-29 13:34:00,65.322,65.327,65.321,65.325,100400000.0
2009-12-29 13:35:00,65.308,65.322,65.304,65.304,105490000.0
2009-12-29 13:36:00,65.31,65.314,65.301,65.301,94500000.0
2009-12-29 13:37:00,65.297,65.297,65.29,65.29,73800000.0
2009-12-29 13:38:00,65.292,65.322,65.292,65.322,36870000.0
2009-12-29 13:39:00,65.321,65.338,65.314,65.336,36640000.0
2009-12-29 13:40:00,65.334,65.346,65.313,65.318,62930000.0
2009-12-29 13:41:00,65.319,65.326,65.311,65.326,27800000.0
2009-12-29 13:42:00,65.319,65.324,65.312,65.317,29720000.0
2009-12-29 13:43:00,65.319,65.326,65.319,65.326,32180000.0
2009-12-29 13:44:00,65.328,65.335,65.322,65.327,59660000.0
2009-12-29 13:45:00,65.332,65.336,65.309,65.312,107600000.0
2009-12-29 13:46:00,65.316,65.316,65.291,65.298,85280000.0
2009-12-29 13:47:00,65.31,65.315,65.31,65.315,59630000.0
2009-12-29 13:48:00,65.317,65.317,65.311,65.317,69230000.0
2009-12-29 13:49:00,65.317,65.317,65.307,65.307,140650000.0
2009-12-29 13:50:00,65.317,65.32,65.314,65.317,127940000.0
2009-12-29 13:51:00,65.313,65.331,65.299,65.331,142270000.0
2009-12-29 13:52:00,65.327,65.333,65.322,65.322,131110000.0
2009-12-29 13:53:00,65.326,65.332,65.312,65.318,70300000.0
2009-12-29 13:54:00,65.306,65.315,65.297,65.297,84100000.0
2009-12-29 13:55:00,65.298,65.313,65.293,65.306,83100000.0
2009-12-29 13:56:00,65.309,65.315,65.298,65.31,73010000.0
2009-12-29 13:57:00,65.325,65.326,65.319,65.326,71030000.0
2009-12-29 13:58:00,65.327,65.333,65.323,65.333,20540000.0
2009-12-29 13:59:00,65.33,65.34,65.33,65.33,74930000.0
2009-12-29 14:00:00,65.342,65.342,65.321,65.336,68060000.0
2009-12-29 14:01:00,65.331,65.362,65.331,65.348,76250000.0
2009-12-29 14:02:00,65.357,65.357,65.351,65.351,8640000.0
2009-12-29 14:03:00,65.347,65.347,65.339,65.339,72910000.0
2009-12-29 14:04:00,65.357,65.357,65.348,65.355,146460000.0
2009-12-29 14:05:00,65.35,65.356,65.35,65.353,119830000.0
2009-12-29 14:06:00,65.351,65.354,65.342,65.347,148820000.0
2009-12-29 14:07:00,65.349,65.356,65.347,65.356,129700000.0
2009-12-29 14:08:00,65.338,65.345,65.333,65.338,64900000.0
2009-12-29 14:09:00,65.337,65.337,65.322,65.33,83840000.0
2009-12-29 14:10:00,65.338,65.347,65.331,65.347,75610000.0
2009-12-29 14:11:00,65.34,65.35,65.332,65.345,72920000.0
2009-12-29 14:12:00,65.357,65.357,65.34,65.34,80880000.0
2009-12-29 14:13:00,65.337,65.337,65.329,65.336,14880000.0
2009-12-29 14:14:00,65.335,65.335,65.312,65.319,65300000.0
2009-12-29 14:15:00,65.316,65.316,65.311,65.311,88760000.0
2009-12-29 14:16:00,65.323,65.338,65.323,65.328,82200000.0
2009-12-29 14:17:00,65.33,65.335,65.324,65.328,66460000.0
2009-12-29 14:18:00,65.338,65.341,65.328,65.336,75460000.0
2009-12-29 14:19:00,65.345,65.352,65.336,65.352,10140000.0
2009-12-29 14:20:00,65.353,65.355,65.342,65.355,63000000.0
2009-12-29 14:21:00,65.355,65.355,65.341,65.348,40330000.0
2009-12-29 14:22:00,65.339,65.353,65.339,65.344,100200000.0
2009-12-29 14:23:00,65.341,65.351,65.34,65.346,84670000.0
2009-12-29 14:24:00,65.345,65.345,65.332,65.332,77510000.0
2009-12-29 14:25:00,65.348,65.348,65.341,65.348,48400000.0
2009-12-29 14:26:00,65.351,65.358,65.35,65.351,48670000.0
2009-12-29 14:27:00,65.352,65.352,65.331,65.337,70880000.0
2009-12-29 14:29:00,65.336,65.346,65.336,65.337,103340000.0
2009-12-29 14:30:00,65.35,65.35,65.33,65.33,103170000.0
2009-12-29 14:31:00,65.334,65.336,65.331,65.336,103750000.0
2009-12-29 14:32:00,65.328,65.33,65.326,65.328,104890000.0
2009-12-29 14:33:00,65.335,65.335,65.322,65.328,62040000.0
2009-12-29 14:34:00,65.326,65.333,65.317,65.32,100380000.0
2009-12-29 14:35:00,65.328,65.347,65.325,65.328,67000000.0
2009-12-29 14:36:00,65.339,65.364,65.331,65.355,53300000.0
2009-12-29 14:37:00,65.362,65.362,65.343,65.343,50810000.0
2009-12-29 14:39:00,65.355,65.355,65.334,65.338,124550000.0
2009-12-29 14:40:00,65.341,65.354,65.341,65.354,140510000.0
2009-12-29 14:41:00,65.356,65.356,65.342,65.352,114810000.0
2009-12-29 14:42:00,65.361,65.361,65.343,65.347,86690000.0
2009-12-29 14:43:00,65.353,65.36,65.353,65.358,104430000.0
2009-12-29 14:44:00,65.346,65.346,65.328,65.346,97730000.0
2009-12-29 14:45:00,65.35,65.355,65.341,65.348,159410000.0
2009-12-29 14:47:00,65.348,65.354,65.341,65.349,56410000.0
2009-12-29 14:48:00,65.366,65.366,65.341,65.348,68220000.0
2009-12-29 14:49:00,65.339,65.352,65.339,65.352,96360000.0
2009-12-29 14:50:00,65.345,65.356,65.338,65.339,178380000.0
2009-12-29 14:51:00,65.356,65.357,65.34,65.353,135620000.0
2009-12-29 14:52:00,65.349,65.349,65.33,65.341,88150000.0
2009-12-29 14:53:00,65.332,65.343,65.332,65.343,78910000.0
2009-12-29 14:54:00,65.348,65.359,65.345,65.347,90560000.0
2009-12-29 14:55:00,65.337,65.346,65.336,65.343,92750000.0
2009-12-29 14:56:00,65.342,65.342,65.325,65.335,128140000.0
2009-12-29 14:57:00,65.346,65.357,65.341,65.342,148950000.0
2009-12-29 14:58:00,65.346,65.359,65.346,65.353,100270000.0
2009-12-29 14:59:00,65.366,65.383,65.361,65.383,130740000.0
2009-12-29 15:00:00,65.382,65.382,65.349,65.353,119420000.0
2009-12-29 15:01:00,65.361,65.367,65.355,65.362,99080000.0
2009-12-29 15:02:00,65.359,65.362,65.349,65.349,63510000.0
2009-12-29 15:03:00,65.356,65.362,65.348,65.348,50920000.0
2009-12-29 15:04:00,65.355,65.362,65.348,65.348,88510000.0
2009-12-29 15:05:00,65.347,65.356,65.34,65.351,90950000.0
2009-12-29 15:06:00,65.351,65.36,65.346,65.353,98370000.0
2009-12-29 15:07:00,65.359,65.384,65.359,65.384,99560000.0
2009-12-29 15:08:00,65.373,65.382,65.372,65.382,65100000.0
2009-12-29 15:09:00,65.384,65.384,65.363,65.378,117810000.0
2009-12-29 15:10:00,65.366,65.368,65.361,65.365,85710000.0
2009-12-29 15:11:00,65.367,65.375,65.364,65.375,81010000.0
2009-12-29 15:12:00,65.373,65.373,65.358,65.363,96390000.0
2009-12-29 15:13:00,65.36,65.365,65.358,65.358,80560000.0
2009-12-29 15:14:00,65.359,65.383,65.359,65.375,104700000.0
2009-12-29 15:15:00,65.391,65.391,65.371,65.371,103380000.0
2009-12-29 15:16:00,65.369,65.374,65.346,65.353,101030000.0
2009-12-29 15:17:00,65.359,65.359,65.357,65.357,68060000.0
2009-12-29 15:18:00,65.367,65.367,65.352,65.36,41260000.0
2009-12-29 15:19:00,65.359,65.371,65.341,65.348,80260000.0
2009-12-29 15:20:00,65.348,65.365,65.348,65.357,91220000.0
2009-12-29 15:21:00,65.369,65.39,65.369,65.38,61450000.0
2009-12-29 15:22:00,65.375,65.383,65.372,65.379,95470000.0
2009-12-29 15:23:00,65.381,65.388,65.379,65.384,117040000.0
2009-12-29 15:24:00,65.393,65.405,65.39,65.396,84740000.0
2009-12-29 15:25:00,65.396,65.396,65.389,65.389,79180000.0
2009-12-29 15:26:00,65.386,65.393,65.371,65.386,74070000.0
2009-12-29 15:27:00,65.394,65.394,65.376,65.378,96090000.0
2009-12-29 15:28:00,65.386,65.396,65.384,65.387,108580000.0
2009-12-29 15:29:00,65.383,65.383,65.37,65.383,90910000.0
2009-12-29 15:30:00,65.392,65.392,65.373,65.387,68780000.0
2009-12-29 15:31:00,65.39,65.395,65.389,65.389,36540000.0
2009-12-29 15:32:00,65.384,65.387,65.378,65.386,120240000.0
2009-12-29 15:33:00,65.385,65.387,65.38,65.381,108190000.0
2009-12-29 15:34:00,65.392,65.395,65.384,65.389,114740000.0
2009-12-29 15:35:00,65.386,65.395,65.38,65.38,124850000.0
2009-12-29 15:36:00,65.393,65.393,65.381,65.386,136830000.0
2009-12-29 15:37:00,65.389,65.394,65.381,65.394,101790000.0
2009-12-29 15:38:00,65.382,65.404,65.382,65.404,92980000.0
2009-12-29 15:39:00,65.405,65.405,65.391,65.399,108560000.0
2009-12-29 15:40:00,65.4,65.412,65.396,65.408,79530000.0
2009-12-29 15:41:00,65.407,65.414,65.402,65.41,85480000.0
2009-12-29 15:42:00,65.397,65.412,65.395,65.399,89690000.0
2009-12-29 15:44:00,65.388,65.397,65.382,65.397,70950000.0
2009-12-29 15:45:00,65.396,65.396,65.385,65.387,106410000.0
2009-12-29 15:46:00,65.398,65.404,65.394,65.404,82350000.0
2009-12-29 15:47:00,65.398,65.406,65.393,65.396,98720000.0
2009-12-29 15:48:00,65.396,65.406,65.391,65.398,87170000.0
2009-12-29 15:50:00,65.399,65.405,65.393,65.396,112310000.0
2009-12-29 15:51:00,65.416,65.417,65.41,65.41,101050000.0
2009-12-29 15:52:00,65.408,65.414,65.4,65.4,90840000.0
2009-12-29 15:53:00,65.415,65.415,65.392,65.396,75140000.0
2009-12-29 15:54:00,65.393,65.393,65.38,65.387,75140000.0
2009-12-29 15:55:00,65.389,65.412,65.389,65.407,80030000.0
2009-12-29 15:56:00,65.407,65.407,65.4,65.4,60020000.0
2009-12-29 15:57:00,65.409,65.413,65.399,65.399,119260000.0
2009-12-29 15:58:00,65.405,65.413,65.397,65.402,96970000.0
2009-12-29 15:59:00,65.404,65.415,65.404,65.415,102370000.0
2009-12-29 16:00:00,65.421,65.423,65.412,65.412,73430000.0
2009-12-29 16:01:00,65.42,65.434,65.42,65.421,56830000.0
2009-12-29 16:02:00,65.426,65.426,65.413,65.423,78680000.0
2009-12-29 16:03:00,65.426,65.426,65.417,65.419,126930000.0
2009-12-29 16:04:00,65.416,65.416,65.408,65.416,122170000.0
2009-12-29 16:05:00,65.417,65.425,65.414,65.425,78870000.0
2009-12-29 16:06:00,65.418,65.425,65.412,65.414,82290000.0
2009-12-29 16:07:00,65.406,65.423,65.395,65.409,118140000.0
2009-12-29 16:08:00,65.4,65.417,65.4,65.4,131230000.0
2009-12-29 16:09:00,65.414,65.414,65.401,65.41,73720000.0
2009-12-29 16:10:00,65.41,65.422,65.405,65.41,61060000.0
2009-12-29 16:11:00,65.393,65.411,65.393,65.406,31270000.0
2009-12-29 16:12:00,65.416,65.416,65.401,65.415,53340000.0
2009-12-29 16:13:00,65.414,65.433,65.414,65.418,89900000.0
2009-12-29 16:14:00,65.428,65.436,65.424,65.428,71190000.0
2009-12-29 16:15:00,65.427,65.427,65.42,65.42,68130000.0
2009-12-29 16:16:00,65.428,65.43,65.427,65.428,77100000.0
2009-12-29 16:17:00,65.415,65.415,65.399,65.399,72470000.0
2009-12-29 16:18:00,65.415,65.416,65.408,65.409,72200000.0
2009-12-29 16:19:00,65.405,65.405,65.39,65.395,84760000.0
2009-12-29 16:21:00,65.4,65.404,65.392,65.392,94660000.0
2009-12-29 16:22:00,65.399,65.411,65.392,65.392,77800000.0
2009-12-29 16:23:00,65.379,65.391,65.373,65.384,37460000.0
2009-12-29 16:24:00,65.396,65.396,65.388,65.396,64030000.0
2009-12-29 16:25:00,65.394,65.394,65.381,65.381,70790000.0
2009-12-29 16:26:00,65.376,65.376,65.363,65.366,74300000.0
2009-12-29 16:27:00,65.385,65.385,65.372,65.378,56370000.0
2009-12-29 16:28:00,65.376,65.379,65.372,65.379,60620000.0
2009-12-29 16:29:00,65.379,65.387,65.379,65.387,124490000.0
2009-12-29 16:30:00,65.395,65.395,65.374,65.374,113270000.0
2009-12-29 16:31:00,65.378,65.38,65.375,65.376,66490000.0
2009-12-29 16:32:00,65.377,65.396,65.372,65.396,97730000.0
2009-12-29 16:33:00,65.395,65.395,65.381,65.394,89030000.0
2009-12-29 16:34:00,65.399,65.4,65.396,65.398,97660000.0
2009-12-29 16:35:00,65.398,65.403,65.39,65.398,32390000.0
2009-12-29 16:36:00,65.406,65.406,65.39,65.406,39510000.0
2009-12-29 16:37:00,65.419,65.425,65.403,65.409,42650000.0
2009-12-29 16:38:00,65.416,65.416,65.401,65.407,80600000.0
2009-12-29 16:39:00,65.418,65.425,65.416,65.425,37010000.0
2009-12-29 16:40:00,65.421,65.427,65.411,65.411,65280000.0
2009-12-29 16:41:00,65.407,65.407,65.401,65.401,41550000.0
2009-12-29 16:42:00,65.406,65.406,65.391,65.395,97720000.0
2009-12-29 16:43:00,65.405,65.407,65.4,65.401,70820000.0
2009-12-29 16:44:00,65.397,65.406,65.391,65.398,36140000.0
2009-12-29 16:45:00,65.406,65.406,65.394,65.398,44220000.0
2009-12-29 16:46:00,65.4,65.415,65.4,65.408,63030000.0
2009-12-29 16:47:00,65.404,65.404,65.383,65.383,71490000.0
2009-12-29 16:48:00,65.389,65.396,65.382,65.389,108680000.0
2009-12-29 16:49:00,65.381,65.387,65.38,65.386,88950000.0
2009-12-29 16:50:00,65.379,65.386,65.379,65.385,146510000.0
2009-12-29 16:51:00,65.397,65.404,65.381,65.404,50790000.0
2009-12-29 16:52:00,65.396,65.402,65.389,65.396,67590000.0
2009-12-29 16:53:00,65.396,65.403,65.392,65.396,34380000.0
2009-12-29 16:54:00,65.405,65.406,65.395,65.395,31610000.0
2009-12-29 16:55:00,65.394,65.396,65.388,65.395,55150000.0
2009-12-29 16:57:00,65.405,65.406,65.398,65.398,22960000.0
2009-12-29 16:58:00,65.388,65.395,65.382,65.382,61140000.0
2009-12-29 16:59:00,65.381,65.396,65.381,65.382,48960000.0
2009-12-29 17:00:00,65.37,65.391,65.367,65.385,56850000.0
2009-12-29 17:01:00,65.389,65.394,65.374,65.379,38630000.0
2009-12-29 17:02:00,65.383,65.395,65.38,65.38,60600000.0
2009-12-29 17:03:00,65.379,65.391,65.373,65.382,35780000.0
2009-12-29 17:04:00,65.378,65.384,65.371,65.371,83700000.0
2009-12-29 17:05:00,65.366,65.366,65.36,65.365,80540000.0
2009-12-29 17:06:00,65.375,65.375,65.342,65.342,53090000.0
2009-12-29 17:07:00,65.346,65.352,65.342,65.352,35700000.0
2009-12-29 17:08:00,65.356,65.363,65.352,65.363,21970000.0
2009-12-29 17:09:00,65.371,65.371,65.35,65.35,43470000.0
2009-12-29 17:10:00,65.356,65.363,65.345,65.363,74020000.0
2009-12-29 17:11:00,65.358,65.366,65.358,65.361,74810000.0
2009-12-29 17:12:00,65.364,65.364,65.355,65.36,43660000.0
2009-12-29 17:13:00,65.357,65.364,65.354,65.358,89270000.0
2009-12-29 17:14:00,65.367,65.373,65.361,65.369,106720000.0
2009-12-29 17:15:00,65.37,65.374,65.361,65.361,45810000.0
2009-12-29 17:16:00,65.363,65.368,65.362,65.368,45210000.0
2009-12-29 17:17:00,65.361,65.375,65.361,65.362,27120000.0
2009-12-29 17:18:00,65.367,65.375,65.363,65.365,82190000.0
2009-12-29 17:20:00,65.367,65.368,65.359,65.366,59830000.0
2009-12-29 17:21:00,65.38,65.386,65.368,65.368,86050000.0
2009-12-29 17:22:00,65.364,65.368,65.358,65.366,50740000.0
2009-12-29 17:23:00,65.359,65.359,65.355,65.356,98670000.0
2009-12-29 17:24:00,65.363,65.363,65.35,65.354,77730000.0
2009-12-29 17:25:00,65.366,65.376,65.366,65.371,74240000.0
2009-12-29 17:26:00,65.369,65.375,65.36,65.367,65590000.0
2009-12-29 17:27:00,65.377,65.377,65.368,65.377,128300000.0
2009-12-29 17:28:00,65.369,65.384,65.369,65.377,107680000.0
2009-12-29 17:29:00,65.377,65.387,65.377,65.38,97960000.0
2009-12-29 17:30:00,65.387,65.396,65.384,65.388,104640000.0
2009-12-29 17:31:00,65.388,65.393,65.383,65.387,71530000.0
2009-12-29 17:32:00,65.38,65.4,65.38,65.394,82210000.0
2009-12-29 17:33:00,65.392,65.402,65.39,65.398,101770000.0
2009-12-29 17:34:00,65.398,65.407,65.398,65.399,64630000.0
2009-12-29 17:35:00,65.394,65.394,65.383,65.393,82380000.0
2009-12-29 17:36:00,65.396,65.411,65.393,65.405,74990000.0
2009-12-29 17:37:00,65.405,65.405,65.39,65.39,78620000.0
2009-12-29 17:38:00,65.407,65.407,65.401,65.405,70930000.0
2009-12-29 17:39:00,65.406,65.415,65.388,65.388,66120000.0
2009-12-29 17:40:00,65.399,65.403,65.39,65.39,100480000.0
2009-12-29 17:41:00,65.397,65.397,65.391,65.396,63290000.0
2009-12-29 17:42:00,65.412,65.414,65.398,65.401,103280000.0
2009-12-29 17:43:00,65.4,65.404,65.394,65.397,71840000.0
2009-12-29 17:44:00,65.411,65.419,65.41,65.41,135700000.0
2009-12-29 17:45:00,65.426,65.426,65.404,65.411,95870000.0
2009-12-29 17:46:00,65.417,65.417,65.411,65.411,92660000.0
2009-12-29 17:47:00,65.413,65.432,65.413,65.426,87130000.0
2009-12-29 17:48:00,65.446,65.446,65.424,65.424,101400000.0
2009-12-29 17:49:00,65.418,65.423,65.41,65.41,75370000.0
2009-12-29 17:50:00,65.405,65.416,65.402,65.402,33130000.0
2009-12-29 17:51:00,65.407,65.407,65.394,65.406,42650000.0
2009-12-29 17:52:00,65.407,65.408,65.4,65.407,69460000.0
2009-12-29 17:53:00,65.408,65.416,65.404,65.407,53430000.0
2009-12-29 17:54:00,65.416,65.417,65.41,65.417,120180000.0
2009-12-29 17:55:00,65.419,65.43,65.419,65.423,131900000.0
2009-12-29 17:56:00,65.425,65.426,65.417,65.426,45610000.0
2009-12-29 17:57:00,65.435,65.435,65.428,65.433,58950000.0
2009-12-29 17:58:00,65.449,65.468,65.449,65.464,66000000.0
2009-12-29 17:59:00,65.473,65.473,65.452,65.452,113230000.0
2009-12-29 18:00:00,65.458,65.466,65.446,65.458,35300000.0
2009-12-29 18:01:00,65.455,65.473,65.455,65.466,69970000.0
2009-12-29 18:02:00,65.473,65.518,65.473,65.502,43310000.0
2009-12-29 18:03:00,65.506,65.506,65.491,65.491,81490000.0
2009-12-29 18:04:00,65.493,65.493,65.469,65.475,75000000.0
2009-12-29 18:05:00,65.466,65.481,65.457,65.473,53030000.0
2009-12-29 18:06:00,65.501,65.501,65.481,65.498,58830000.0
2009-12-29 18:07:00,65.487,65.495,65.48,65.495,66910000.0
2009-12-29 18:08:00,65.489,65.501,65.482,65.49,50040000.0
2009-12-29 18:09:00,65.491,65.491,65.472,65.487,41590000.0
2009-12-29 18:10:00,65.478,65.481,65.474,65.478,73780000.0
2009-12-29 18:11:00,65.483,65.483,65.447,65.475,102550000.0
2009-12-29 18:12:00,65.475,65.49,65.457,65.463,153220000.0
2009-12-29 18:13:00,65.463,65.49,65.454,65.468,69890000.0
2009-12-29 18:14:00,65.466,65.472,65.435,65.441,83830000.0
2009-12-29 18:15:00,65.441,65.471,65.435,65.471,54970000.0
2009-12-29 18:16:00,65.479,65.482,65.463,65.47,32810000.0
2009-12-29 18:17:00,65.462,65.486,65.453,65.462,45990000.0
2009-12-29 18:18:00,65.466,65.466,65.453,65.459,99740000.0
2009-12-29 18:19:00,65.454,65.466,65.454,65.454,103870000.0
2009-12-29 18:20:00,65.464,65.466,65.444,65.464,30530000.0
2009-12-29 18:21:00,65.488,65.491,65.462,65.462,51130000.0
2009-12-29 18:22:00,65.464,65.471,65.458,65.468,11500000.0
2009-12-29 18:23:00,65.481,65.523,65.47,65.47,53930000.0
2009-12-29 18:24:00,65.478,65.495,65.456,65.485,55050000.0
2009-12-29 18:25:00,65.481,65.491,65.47,65.479,91800000.0
2009-12-29 18:26:00,65.47,65.484,65.47,65.478,151660000.0
2009-12-29 18:27:00,65.484,65.484,65.467,65.478,69310000.0
2009-12-29 18:28:00,65.469,65.473,65.463,65.466,110950000.0
2009-12-29 18:29:00,65.474,65.474,65.448,65.459,104380000.0
2009-12-29 18:30:00,65.468,65.493,65.467,65.478,95810000.0
2009-12-29 18:31:00,65.471,65.483,65.471,65.476,78590000.0
2009-12-29 18:32:00,65.467,65.473,65.455,65.459,41110000.0
2009-12-29 18:33:00,65.476,65.483,65.465,65.47,34370000.0
2009-12-29 18:34:00,65.47,65.474,65.461,65.461,59560000.0
2009-12-29 18:35:00,65.467,65.474,65.461,65.461,30030000.0
2009-12-29 18:36:00,65.47,65.476,65.463,65.476,29520000.0
2009-12-29 18:37:00,65.461,65.475,65.461,65.47,38810000.0
2009-12-29 18:38:00,65.46,65.474,65.46,65.467,61900000.0
2009-12-29 18:39:00,65.466,65.473,65.463,65.463,106760000.0
2009-12-29 18:40:00,65.464,65.475,65.462,65.468,88570000.0
2009-12-29 18:41:00,65.471,65.473,65.461,65.461,64550000.0
2009-12-29 18:42:00,65.451,65.464,65.442,65.448,76910000.0
2009-12-29 18:43:00,65.44,65.448,65.44,65.444,137380000.0
2009-12-29 18:44:00,65.44,65.448,65.438,65.439,125400000.0
2009-12-29 18:45:00,65.443,65.463,65.443,65.45,155260000.0
2009-12-29 18:46:00,65.455,65.455,65.442,65.45,125780000.0
2009-12-29 18:47:00,65.456,65.456,65.439,65.439,61270000.0
2009-12-29 18:48:00,65.455,65.455,65.433,65.44,85820000.0
2009-12-29 18:49:00,65.438,65.441,65.438,65.439,84320000.0
2009-12-29 18:50:00,65.441,65.448,65.441,65.446,72440000.0
2009-12-29 18:51:00,65.446,65.447,65.438,65.446,67640000.0
2009-12-29 18:52:00,65.444,65.452,65.444,65.448,11320000.0
2009-12-29 18:53:00,65.453,65.481,65.447,65.451,97220000.0
2009-12-29 18:54:00,65.463,65.463,65.433,65.433,80160000.0
2009-12-29 18:55:00,65.441,65.445,65.438,65.438,38720000.0
2009-12-29 18:56:00,65.448,65.449,65.447,65.449,38930000.0
2009-12-29 18:57:00,65.448,65.454,65.441,65.442,67670000.0
2009-12-29 18:58:00,65.445,65.455,65.444,65.447,50380000.0
2009-12-29 18:59:00,65.445,65.445,65.433,65.437,125410000.0
2009-12-29 19:00:00,65.447,65.461,65.433,65.44,128100000.0
2009-12-29 19:01:00,65.426,65.428,65.424,65.428,45630000.0
2009-12-29 19:02:00,65.449,65.453,65.44,65.44,59240000.0
2009-12-29 19:03:00,65.462,65.462,65.439,65.454,68050000.0
2009-12-29 19:04:00,65.455,65.463,65.442,65.442,104260000.0
2009-12-29 19:05:00,65.462,65.482,65.462,65.478,34300000.0
2009-12-29 19:06:00,65.474,65.474,65.464,65.469,67730000.0
2009-12-29 19:08:00,65.466,65.466,65.459,65.46,78810000.0
2009-12-29 19:09:00,65.466,65.466,65.458,65.458,73860000.0
2009-12-29 19:10:00,65.449,65.464,65.449,65.464,52540000.0
2009-12-29 19:11:00,65.466,65.469,65.466,65.469,62920000.0
2009-12-29 19:12:00,65.475,65.475,65.454,65.454,60940000.0
2009-12-29 19:13:00,65.442,65.453,65.442,65.446,45490000.0
2009-12-29 19:14:00,65.454,65.454,65.448,65.448,44240000.0
2009-12-29 19:15:00,65.454,65.454,65.441,65.449,73190000.0
2009-12-29 19:16:00,65.438,65.447,65.438,65.439,94430000.0
2009-12-29 19:17:00,65.446,65.453,65.442,65.442,151840000.0
2009-12-29 19:18:00,65.445,65.445,65.43,65.43,66460000.0
2009-12-29 19:19:00,65.44,65.446,65.44,65.446,87090000.0
2009-12-29 19:21:00,65.457,65.457,65.451,65.451,35010000.0
2009-12-29 19:22:00,65.442,65.452,65.435,65.438,46030000.0
2009-12-29 19:23:00,65.437,65.437,65.423,65.423,100400000.0
2009-12-29 19:24:00,65.44,65.445,65.431,65.442,110760000.0
2009-12-29 19:25:00,65.44,65.44,65.422,65.422,30460000.0
2009-12-29 19:26:00,65.435,65.435,65.417,65.426,52950000.0
2009-12-29 19:27:00,65.427,65.439,65.425,65.432,14460000.0
2009-12-29 19:28:00,65.431,65.446,65.431,65.446,58910000.0
2009-12-29 19:29:00,65.448,65.455,65.445,65.454,57960000.0
2009-12-29 19:30:00,65.466,65.466,65.453,65.459,92840000.0
2009-12-29 19:31:00,65.458,65.459,65.456,65.458,147060000.0
2009-12-29 19:32:00,65.449,65.464,65.449,65.464,70650000.0
2009-12-29 19:33:00,65.465,65.465,65.437,65.438,108370000.0
2009-12-29 19:34:00,65.438,65.447,65.438,65.438,109160000.0
2009-12-29 19:36:00,65.453,65.453,65.442,65.453,78660000.0
2009-12-29 19:37:00,65.448,65.455,65.448,65.449,40120000.0
2009-12-29 19:38:00,65.453,65.453,65.432,65.448,38360000.0
2009-12-29 19:39:00,65.456,65.458,65.449,65.449,59310000.0
2009-12-29 19:40:00,65.445,65.445,65.432,65.432,25900000.0
2009-12-29 19:41:00,65.433,65.445,65.433,65.445,33880000.0
2009-12-29 19:42:00,65.436,65.436,65.429,65.429,41350000.0
2009-12-29 19:43:00,65.436,65.436,65.43,65.435,60430000.0
2009-12-29 19:44:00,65.428,65.438,65.428,65.43,116530000.0
2009-12-29 19:45:00,65.436,65.437,65.43,65.43,85270000.0
2009-12-29 19:47:00,65.431,65.438,65.43,65.437,80330000.0
2009-12-29 19:48:00,65.447,65.447,65.437,65.438,147750000.0
2009-12-29 19:51:00,65.445,65.445,65.424,65.424,116320000.0
2009-12-29 19:52:00,65.437,65.437,65.429,65.429,64930000.0
2009-12-29 19:53:00,65.441,65.447,65.441,65.447,86590000.0
2009-12-29 19:54:00,65.457,65.458,65.449,65.449,79690000.0
2009-12-29 19:55:00,65.447,65.447,65.439,65.446,76150000.0
2009-12-29 19:56:00,65.448,65.458,65.448,65.458,70790000.0
2009-12-29 19:57:00,65.461,65.461,65.453,65.459,13370000.0
2009-12-29 19:58:00,65.474,65.493,65.474,65.487,72860000.0
2009-12-29 19:59:00,65.491,65.496,65.49,65.49,73230000.0
2009-12-29 20:00:00,65.494,65.494,65.472,65.486,73900000.0
2009-12-29 20:01:00,65.484,65.49,65.477,65.483,12610000.0
2009-12-29 20:02:00,65.467,65.468,65.435,65.443,56500000.0
2009-12-29 20:03:00,65.447,65.447,65.44,65.446,60730000.0
2009-12-29 20:04:00,65.448,65.449,65.445,65.448,46680000.0
2009-12-29 20:05:00,65.436,65.445,65.436,65.445,49110000.0
2009-12-29 20:06:00,65.454,65.454,65.432,65.445,76320000.0
2009-12-29 20:07:00,65.432,65.446,65.432,65.446,87050000.0
2009-12-29 20:08:00,65.436,65.444,65.429,65.438,145280000.0
2009-12-29 20:09:00,65.443,65.443,65.423,65.426,68700000.0
2009-12-29 20:12:00,65.444,65.444,65.43,65.43,33630000.0
2009-12-29 20:13:00,65.438,65.438,65.43,65.43,50390000.0
2009-12-29 20:14:00,65.418,65.419,65.411,65.419,98940000.0
2009-12-29 20:15:00,65.428,65.428,65.416,65.416,106840000.0
2009-12-29 20:16:00,65.416,65.419,65.415,65.419,35120000.0
2009-12-29 20:17:00,65.419,65.42,65.417,65.417,54410000.0
2009-12-29 20:18:00,65.433,65.433,65.423,65.429,14310000.0
2009-12-29 20:19:00,65.429,65.438,65.421,65.438,57260000.0
2009-12-29 20:20:00,65.437,65.437,65.423,65.428,49640000.0
2009-12-29 20:21:00,65.448,65.448,65.433,65.433,82740000.0
2009-12-29 20:22:00,65.428,65.429,65.426,65.428,135010000.0
2009-12-29 20:23:00,65.41,65.417,65.41,65.416,65640000.0
2009-12-29 20:24:00,65.437,65.437,65.404,65.409,99970000.0
2009-12-29 20:25:00,65.409,65.415,65.401,65.409,108320000.0
2009-12-29 20:26:00,65.408,65.433,65.406,65.418,96480000.0
2009-12-29 20:27:00,65.445,65.445,65.412,65.412,77560000.0
2009-12-29 20:28:00,65.42,65.427,65.419,65.427,33110000.0
2009-12-29 20:29:00,65.426,65.429,65.426,65.428,36100000.0
2009-12-29 20:30:00,65.435,65.435,65.422,65.422,56630000.0
2009-12-29 20:31:00,65.429,65.444,65.429,65.433,26320000.0
2009-12-29 20:32:00,65.431,65.445,65.429,65.43,30160000.0
2009-12-29 20:33:00,65.444,65.444,65.432,65.432,38960000.0
2009-12-29 20:34:00,65.438,65.439,65.436,65.437,60610000.0
2009-12-29 20:35:00,65.438,65.455,65.434,65.455,109350000.0
2009-12-29 20:36:00,65.443,65.446,65.432,65.446,76810000.0
2009-12-29 20:37:00,65.444,65.444,65.429,65.443,69050000.0
2009-12-29 20:38:00,65.438,65.444,65.433,65.438,76250000.0
2009-12-29 20:39:00,65.456,65.456,65.433,65.447,148080000.0
2009-12-29 20:40:00,65.447,65.45,65.444,65.445,125010000.0
2009-12-29 20:42:00,65.453,65.453,65.435,65.44,119920000.0
2009-12-29 20:43:00,65.426,65.433,65.421,65.428,62100000.0
2009-12-29 20:44:00,65.437,65.437,65.42,65.42,90470000.0
2009-12-29 20:45:00,65.424,65.424,65.413,65.419,77470000.0
2009-12-29 20:46:00,65.412,65.425,65.412,65.425,70120000.0
2009-12-29 20:47:00,65.436,65.437,65.421,65.421,73980000.0
2009-12-29 20:48:00,65.427,65.427,65.42,65.42,4330000.0
2009-12-29 20:50:00,65.418,65.422,65.417,65.418,78200000.0
2009-12-29 20:51:00,65.431,65.431,65.409,65.409,5820000.0
2009-12-29 20:52:00,65.404,65.404,65.391,65.398,62840000.0
2009-12-29 20:53:00,65.391,65.397,65.389,65.389,103020000.0
2009-12-29 20:54:00,65.403,65.403,65.391,65.399,79770000.0
2009-12-29 20:55:00,65.387,65.387,65.357,65.358,70570000.0
2009-12-29 20:56:00,65.344,65.344,65.323,65.329,77330000.0
2009-12-29 20:57:00,65.334,65.345,65.324,65.345,7880000.0
2009-12-29 20:58:00,65.332,65.345,65.332,65.341,80930000.0
2009-12-29 20:59:00,65.342,65.35,65.334,65.344,104130000.0
2009-12-29 21:00:00,65.339,65.339,65.296,65.304,108170000.0
2009-12-29 21:01:00,65.312,65.324,65.308,65.319,127520000.0
2009-12-29 21:02:00,65.333,65.344,65.332,65.333,117030000.0
2009-12-29 21:03:00,65.346,65.359,65.34,65.359,97810000.0
2009-12-29 21:04:00,65.358,65.362,65.338,65.347,34310000.0
2009-12-29 21:05:00,65.354,65.362,65.348,65.361,30460000.0
2009-12-29 21:06:00,65.355,65.363,65.352,65.363,81040000.0
2009-12-29 21:07:00,65.344,65.353,65.339,65.353,117320000.0
2009-12-29 21:08:00,65.347,65.362,65.342,65.356,78320000.0
2009-12-29 21:09:00,65.348,65.362,65.348,65.354,101280000.0
2009-12-29 21:10:00,65.347,65.362,65.347,65.353,120090000.0
2009-12-29 21:11:00,65.346,65.347,65.334,65.339,102480000.0
2009-12-29 21:12:00,65.346,65.348,65.332,65.342,86570000.0
2009-12-29 21:14:00,65.346,65.356,65.344,65.351,85350000.0
2009-12-29 21:15:00,65.355,65.355,65.343,65.349,68940000.0
2009-12-29 21:16:00,65.34,65.347,65.337,65.338,120000000.0
2009-12-29 21:17:00,65.349,65.356,65.348,65.355,63320000.0
2009-12-29 21:18:00,65.362,65.365,65.349,65.351,105220000.0
2009-12-29 21:19:00,65.357,65.36,65.345,65.36,93040000.0
2009-12-29 21:20:00,65.365,65.368,65.358,65.367,101580000.0
2009-12-29 21:21:00,65.372,65.372,65.359,65.369,123660000.0
2009-12-29 21:23:00,65.369,65.377,65.369,65.377,63570000.0
2009-12-29 21:24:00,65.386,65.386,65.376,65.382,65150000.0
2009-12-29 21:25:00,65.366,65.376,65.366,65.376,86680000.0
2009-12-29 21:26:00,65.371,65.376,65.36,65.376,61780000.0
2009-12-29 21:27:00,65.386,65.396,65.382,65.396,102300000.0
2009-12-29 21:28:00,65.387,65.396,65.387,65.396,63210000.0
2009-12-29 21:29:00,65.401,65.414,65.401,65.414,46880000.0
2009-12-29 21:30:00,65.42,65.432,65.412,65.43,97230000.0
2009-12-29 21:31:00,65.423,65.431,65.414,65.418,102970000.0
2009-12-29 21:32:00,65.416,65.417,65.409,65.417,83490000.0
2009-12-29 21:33:00,65.428,65.436,65.421,65.436,51320000.0
2009-12-29 21:34:00,65.42,65.435,65.42,65.427,49240000.0
2009-12-29 21:35:00,65.432,65.449,65.432,65.438,67350000.0
2009-12-29 21:36:00,65.447,65.447,65.438,65.441,124160000.0
2009-12-29 21:37:00,65.443,65.451,65.437,65.451,110830000.0
2009-12-29 21:38:00,65.447,65.447,65.437,65.446,109220000.0
2009-12-29 21:39:00,65.465,65.465,65.446,65.448,113150000.0
2009-12-29 21:40:00,65.448,65.451,65.434,65.446,100860000.0
2009-12-29 21:41:00,65.454,65.484,65.446,65.484,59960000.0
2009-12-29 21:42:00,65.47,65.47,65.436,65.44,107150000.0
2009-12-29 21:43:00,65.443,65.443,65.428,65.442,71820000.0
2009-12-29 21:45:00,65.475,65.475,65.446,65.451,56640000.0
2009-12-29 21:46:00,65.448,65.449,65.446,65.447,82690000.0
2009-12-29 21:47:00,65.445,65.445,65.425,65.443,125880000.0
2009-12-29 21:48:00,65.456,65.456,65.445,65.447,138250000.0
2009-12-29 21:49:00,65.446,65.446,65.434,65.434,120750000.0
2009-12-29 21:50:00,65.427,65.435,65.426,65.434,84990000.0
2009-12-29 21:51:00,65.444,65.448,65.438,65.448,109600000.0
2009-12-29 21:52:00,65.448,65.451,65.429,65.445,97530000.0
2009-12-29 21:53:00,65.459,65.471,65.459,65.463,159340000.0
2009-12-29 21:54:00,65.465,65.465,65.453,65.453,96150000.0
2009-12-29 21:55:00,65.446,65.446,65.432,65.432,59590000.0
2009-12-29 21:56:00,65.441,65.442,65.424,65.431,67240000.0
2009-12-29 21:57:00,65.434,65.435,65.418,65.432,111800000.0
2009-12-29 21:58:00,65.419,65.424,65.395,65.401,185900000.0
2009-12-29 21:59:00,65.397,65.412,65.372,65.394,132680000.0
2009-12-29 22:00:00,65.394,65.411,65.384,65.401,102200000.0
2009-12-29 22:01:00,65.389,65.408,65.389,65.408,76350000.0
2009-12-29 22:02:00,65.411,65.42,65.41,65.417,94070000.0
2009-12-29 22:03:00,65.424,65.426,65.416,65.418,100970000.0
2009-12-29 22:04:00,65.415,65.416,65.404,65.407,124300000.0
2009-12-29 22:05:00,65.389,65.41,65.389,65.408,139990000.0
2009-12-29 22:06:00,65.411,65.414,65.403,65.404,101770000.0
2009-12-29 22:07:00,65.409,65.412,65.397,65.406,136120000.0
2009-12-29 22:09:00,65.397,65.401,65.384,65.401,107850000.0
2009-12-29 22:10:00,65.387,65.393,65.377,65.387,60710000.0
2009-12-29 22:11:00,65.396,65.398,65.394,65.395,48500000.0
2009-12-29 22:12:00,65.393,65.401,65.382,65.401,91560000.0
2009-12-29 22:15:00,65.402,65.402,65.392,65.401,98530000.0
2009-12-29 22:16:00,65.414,65.417,65.408,65.413,57520000.0
2009-12-29 22:17:00,65.395,65.399,65.395,65.398,115410000.0
2009-12-29 22:18:00,65.416,65.416,65.4,65.4,95880000.0
2009-12-29 22:19:00,65.402,65.426,65.402,65.426,87890000.0
2009-12-29 22:20:00,65.426,65.426,65.41,65.413,89060000.0
2009-12-29 22:21:00,65.42,65.424,65.411,65.417,76940000.0
2009-12-29 22:22:00,65.409,65.424,65.409,65.423,106790000.0
2009-12-29 22:23:00,65.41,65.421,65.41,65.411,17910000.0
2009-12-29 22:24:00,65.427,65.427,65.419,65.419,103400000.0
2009-12-29 22:25:00,65.422,65.427,65.418,65.418,63870000.0
2009-12-29 22:26:00,65.432,65.436,65.43,65.43,38160000.0
2009-12-29 22:27:00,65.445,65.445,65.424,65.427,83300000.0
2009-12-29 22:28:00,65.425,65.432,65.405,65.411,93540000.0
2009-12-29 22:30:00,65.425,65.425,65.417,65.418,93860000.0
2009-12-29 22:33:00,65.428,65.45,65.426,65.431,74150000.0
2009-12-29 22:34:00,65.412,65.43,65.412,65.428,72710000.0
2009-12-29 22:36:00,65.433,65.433,65.414,65.419,96720000.0
2009-12-29 22:39:00,65.417,65.417,65.409,65.409,38440000.0
2009-12-29 22:40:00,65.42,65.442,65.42,65.435,108580000.0
2009-12-29 22:41:00,65.437,65.445,65.432,65.439,108440000.0
2009-12-29 22:42:00,65.456,65.456,65.435,65.437,114520000.0
2009-12-29 22:43:00,65.453,65.456,65.449,65.456,114980000.0
2009-12-29 22:44:00,65.454,65.454,65.424,65.447,137110000.0
2009-12-29 22:45:00,65.456,65.456,65.44,65.44,110300000.0
2009-12-29 22:46:00,65.458,65.458,65.449,65.449,97180000.0
2009-12-29 22:47:00,65.422,65.442,65.422,65.428,102300000.0
2009-12-29 22:48:00,65.446,65.462,65.415,65.462,71330000.0
2009-12-29 22:49:00,65.465,65.465,65.453,65.46,88010000.0
2009-12-29 22:50:00,65.451,65.466,65.451,65.459,90760000.0
2009-12-29 22:51:00,65.464,65.469,65.458,65.469,78910000.0
2009-12-29 22:52:00,65.468,65.477,65.464,65.476,67560000.0
2009-12-29 22:53:00,65.472,65.484,65.472,65.479,90670000.0
2009-12-29 22:54:00,65.476,65.476,65.462,65.476,90940000.0
2009-12-29 22:55:00,65.46,65.483,65.46,65.476,88070000.0
2009-12-29 22:56:00,65.467,65.484,65.467,65.484,82160000.0
2009-12-29 22:57:00,65.495,65.495,65.473,65.484,69780000.0
2009-12-29 22:58:00,65.471,65.478,65.47,65.47,98640000.0
2009-12-29 22:59:00,65.481,65.49,65.474,65.479,98870000.0
2009-12-29 23:00:00,65.485,65.485,65.474,65.478,87240000.0
2009-12-29 23:01:00,65.478,65.487,65.474,65.475,76720000.0
2009-12-29 23:02:00,65.474,65.482,65.462,65.462,67510000.0
2009-12-29 23:03:00,65.473,65.479,65.47,65.47,83180000.0
2009-12-29 23:04:00,65.484,65.484,65.463,65.463,61410000.0
2009-12-29 23:05:00,65.466,65.466,65.456,65.456,107360000.0
2009-12-29 23:06:00,65.478,65.478,65.447,65.452,89000000.0
2009-12-29 23:07:00,65.453,65.464,65.453,65.459,104050000.0
2009-12-29 23:08:00,65.466,65.466,65.451,65.451,73340000.0
2009-12-29 23:09:00,65.461,65.474,65.461,65.466,55630000.0
2009-12-29 23:10:00,65.448,65.451,65.446,65.447,84220000.0
2009-12-29 23:11:00,65.455,65.455,65.448,65.449,128050000.0
2009-12-29 23:12:00,65.465,65.465,65.452,65.452,124520000.0
2009-12-29 23:14:00,65.438,65.44,65.431,65.433,87990000.0
2009-12-29 23:15:00,65.44,65.446,65.429,65.439,101400000.0
2009-12-29 23:16:00,65.432,65.445,65.432,65.437,126580000.0
2009-12-29 23:17:00,65.446,65.454,65.443,65.454,73780000.0
2009-12-29 23:18:00,65.455,65.455,65.45,65.451,67200000.0
2009-12-29 23:19:00,65.44,65.446,65.44,65.446,37830000.0
2009-12-29 23:20:00,65.439,65.44,65.437,65.438,50650000.0
2009-12-29 23:21:00,65.446,65.448,65.44,65.446,87690000.0
2009-12-29 23:24:00,65.456,65.457,65.45,65.457,81130000.0
2009-12-29 23:25:00,65.453,65.466,65.453,65.464,77550000.0
2009-12-29 23:26:00,65.48,65.495,65.48,65.495,71960000.0
2009-12-29 23:27:00,65.484,65.485,65.475,65.475,79400000.0
2009-12-29 23:28:00,65.466,65.475,65.466,65.475,65180000.0
2009-12-29 23:29:00,65.47,65.476,65.468,65.476,85530000.0
2009-12-29 23:30:00,65.485,65.485,65.471,65.471,86160000.0
2009-12-29 23:31:00,65.466,65.466,65.459,65.465,31700000.0
2009-12-29 23:33:00,65.464,65.466,65.459,65.466,73610000.0
2009-12-29 23:34:00,65.46,65.469,65.458,65.458,73750000.0
2009-12-29 23:35:00,65.451,65.451,65.443,65.448,57370000.0
2009-12-29 23:36:00,65.465,65.465,65.451,65.451,55850000.0
2009-12-29 23:37:00,65.459,65.478,65.459,65.478,129380000.0
2009-12-29 23:39:00,65.486,65.486,65.47,65.47,63720000.0
2009-12-29 23:40:00,65.456,65.462,65.453,65.453,90900000.0
2009-12-29 23:41:00,65.466,65.466,65.459,65.466,94020000.0
2009-12-29 23:42:00,65.475,65.475,65.462,65.462,98150000.0
2009-12-29 23:43:00,65.467,65.467,65.458,65.458,33470000.0
2009-12-29 23:45:00,65.476,65.476,65.455,65.455,42070000.0
2009-12-29 23:47:00,65.467,65.468,65.458,65.458,41460000.0
2009-12-29 23:48:00,65.449,65.451,65.447,65.449,58910000.0
2009-12-29 23:49:00,65.456,65.457,65.45,65.457,40250000.0
2009-12-29 23:50:00,65.452,65.466,65.452,65.456,106140000.0
2009-12-29 23:51:00,65.437,65.443,65.437,65.438,79050000.0
2009-12-29 23:52:00,65.448,65.449,65.447,65.447,33670000.0
2009-12-29 23:54:00,65.449,65.449,65.424,65.429,56870000.0
2009-12-29 23:55:00,65.426,65.427,65.42,65.421,63590000.0
2009-12-29 23:56:00,65.425,65.425,65.414,65.418,103740000.0
2009-12-29 23:57:00,65.436,65.436,65.414,65.421,90410000.0
2009-12-29 23:58:00,65.426,65.426,65.41,65.41,144590000.0
2009-12-29 23:59:00,65.421,65.433,65.418,65.418,53300000.0
2009-12-30 00:00:00,65.435,65.435,65.427,65.427,58070000.0
2009-12-30 00:01:00,65.416,65.424,65.412,65.417,36110000.0
2009-12-30 00:02:00,65.417,65.423,65.41,65.416,27630000.0
2009-12-30 00:03:00,65.431,65.431,65.409,65.419,53130000.0
2009-12-30 00:04:00,65.4,65.411,65.39,65.39,23000000.0
2009-12-30 00:05:00,65.404,65.409,65.394,65.407,21980000.0
2009-12-30 00:06:00,65.4,65.406,65.391,65.391,55090000.0
2009-12-30 00:07:00,65.399,65.399,65.378,65.396,51430000.0
2009-12-30 00:08:00,65.39,65.411,65.376,65.404,60320000.0
2009-12-30 00:09:00,65.374,65.395,65.374,65.395,39100000.0
2009-12-30 00:10:00,65.389,65.394,65.381,65.394,63380000.0
2009-12-30 00:11:00,65.387,65.403,65.385,65.399,29620000.0
2009-12-30 00:12:00,65.39,65.394,65.382,65.394,81880000.0
2009-12-30 00:13:00,65.388,65.394,65.373,65.394,87910000.0
2009-12-30 00:14:00,65.396,65.402,65.382,65.382,50410000.0
2009-12-30 00:15:00,65.412,65.412,65.38,65.38,32880000.0
2009-12-30 00:16:00,65.392,65.397,65.384,65.394,21520000.0
2009-12-30 00:17:00,65.378,65.406,65.378,65.406,42370000.0
2009-12-30 00:18:00,65.395,65.395,65.382,65.382,71940000.0
2009-12-30 00:19:00,65.386,65.386,65.378,65.378,73510000.0
2009-12-30 00:20:00,65.384,65.387,65.38,65.38,36720000.0
2009-12-30 00:21:00,65.406,65.406,65.383,65.388,80730000.0
2009-12-30 00:22:00,65.38,65.387,65.38,65.387,102610000.0
2009-12-30 00:23:00,65.4,65.41,65.385,65.407,50170000.0
2009-12-30 00:24:00,65.396,65.396,65.382,65.382,48480000.0
2009-12-30 00:25:00,65.399,65.399,65.397,65.399,26530000.0
2009-12-30 00:26:00,65.389,65.392,65.378,65.379,77740000.0
2009-12-30 00:27:00,65.402,65.406,65.394,65.404,103300000.0
2009-12-30 00:28:00,65.391,65.406,65.391,65.398,65890000.0
2009-12-30 00:29:00,65.391,65.406,65.389,65.389,82260000.0
2009-12-30 00:30:00,65.414,65.414,65.392,65.392,53970000.0
2009-12-30 00:31:00,65.409,65.409,65.405,65.405,94740000.0
2009-12-30 00:32:00,65.39,65.419,65.39,65.419,75930000.0
2009-12-30 00:33:00,65.411,65.411,65.386,65.398,71670000.0
2009-12-30 00:34:00,65.379,65.383,65.374,65.378,69330000.0
2009-12-30 00:35:00,65.39,65.406,65.382,65.406,125490000.0
2009-12-30 00:36:00,65.437,65.437,65.4,65.413,105860000.0
2009-12-30 00:37:00,65.409,65.417,65.409,65.412,101680000.0
2009-12-30 00:38:00,65.405,65.407,65.399,65.405,103720000.0
2009-12-30 00:39:00,65.426,65.426,65.411,65.419,74250000.0
2009-12-30 00:40:00,65.407,65.416,65.407,65.409,78060000.0
2009-12-30 00:41:00,65.407,65.409,65.406,65.408,102400000.0
2009-12-30 00:42:00,65.436,65.436,65.413,65.413,67580000.0
2009-12-30 00:43:00,65.407,65.41,65.406,65.407,80420000.0
2009-12-30 00:44:00,65.409,65.416,65.409,65.416,69830000.0
2009-12-30 00:45:00,65.434,65.434,65.423,65.429,76940000.0
2009-12-30 00:46:00,65.418,65.421,65.417,65.418,69870000.0
2009-12-30 00:47:00,65.419,65.435,65.419,65.426,66690000.0
2009-12-30 00:48:00,65.419,65.422,65.417,65.417,106930000.0
2009-12-30 00:49:00,65.423,65.454,65.422,65.422,60360000.0
2009-12-30 00:50:00,65.427,65.436,65.422,65.436,100940000.0
2009-12-30 00:51:00,65.446,65.446,65.426,65.43,75070000.0
2009-12-30 00:52:00,65.42,65.434,65.42,65.427,139140000.0
2009-12-30 00:53:00,65.443,65.443,65.422,65.44,96240000.0
2009-12-30 00:54:00,65.457,65.461,65.434,65.448,85290000.0
2009-12-30 00:55:00,65.436,65.437,65.43,65.436,78620000.0
2009-12-30 00:56:00,65.439,65.44,65.437,65.439,96900000.0
2009-12-30 00:57:00,65.455,65.455,65.425,65.448,77620000.0
2009-12-30 00:58:00,65.436,65.445,65.433,65.445,37430000.0
2009-12-30 00:59:00,65.445,65.445,65.432,65.439,44150000.0
2009-12-30 01:00:00,65.454,65.454,65.428,65.44,67540000.0
2009-12-30 01:01:00,65.428,65.434,65.413,65.422,54770000.0
2009-12-30 01:02:00,65.423,65.423,65.395,65.405,119160000.0
2009-12-30 01:03:00,65.416,65.416,65.401,65.413,135610000.0
2009-12-30 01:04:00,65.407,65.415,65.407,65.415,48360000.0
2009-12-30 01:05:00,65.403,65.409,65.383,65.403,63160000.0
2009-12-30 01:06:00,65.384,65.386,65.366,65.374,67240000.0
2009-12-30 01:07:00,65.36,65.384,65.36,65.384,104010000.0
2009-12-30 01:08:00,65.382,65.404,65.382,65.404,34580000.0
2009-12-30 01:09:00,65.399,65.403,65.377,65.381,77270000.0
2009-12-30 01:10:00,65.405,65.405,65.381,65.381,40550000.0
2009-12-30 01:11:00,65.395,65.403,65.392,65.392,82060000.0
2009-12-30 01:12:00,65.416,65.416,65.388,65.388,73700000.0
2009-12-30 01:13:00,65.407,65.41,65.39,65.39,49310000.0
2009-12-30 01:14:00,65.407,65.415,65.395,65.415,60620000.0
2009-12-30 01:15:00,65.424,65.424,65.389,65.409,65600000.0
2009-12-30 01:16:00,65.4,65.411,65.393,65.393,47600000.0
2009-12-30 01:17:00,65.406,65.411,65.398,65.398,45500000.0
2009-12-30 01:18:00,65.398,65.403,65.381,65.403,73860000.0
2009-12-30 01:19:00,65.388,65.389,65.387,65.388,103670000.0
2009-12-30 01:20:00,65.387,65.396,65.38,65.396,150700000.0
2009-12-30 01:21:00,65.405,65.405,65.383,65.398,66560000.0
2009-12-30 01:22:00,65.388,65.395,65.381,65.388,76940000.0
2009-12-30 01:23:00,65.397,65.397,65.38,65.389,46700000.0
2009-12-30 01:24:00,65.386,65.403,65.386,65.396,34700000.0
2009-12-30 01:25:00,65.382,65.404,65.382,65.39,53020000.0
2009-12-30 01:26:00,65.382,65.404,65.375,65.397,106350000.0
2009-12-30 01:27:00,65.381,65.386,65.38,65.386,111210000.0
2009-12-30 01:28:00,65.375,65.396,65.375,65.396,37290000.0
2009-12-30 01:29:00,65.384,65.404,65.384,65.402,53340000.0
2009-12-30 01:30:00,65.395,65.395,65.381,65.381,10900000.0
2009-12-30 01:31:00,65.386,65.386,65.381,65.381,55210000.0
2009-12-30 01:32:00,65.388,65.389,65.381,65.381,56720000.0
2009-12-30 01:33:00,65.404,65.404,65.381,65.396,90550000.0
2009-12-30 01:34:00,65.38,65.394,65.379,65.379,146940000.0
2009-12-30 01:35:00,65.395,65.404,65.383,65.395,66910000.0
2009-12-30 01:36:00,65.391,65.404,65.383,65.404,103840000.0
2009-12-30 01:37:00,65.395,65.403,65.384,65.388,107700000.0
2009-12-30 01:38:00,65.402,65.415,65.388,65.406,97150000.0
2009-12-30 01:39:00,65.382,65.393,65.382,65.386,81680000.0
2009-12-30 01:40:00,65.393,65.393,65.381,65.381,47090000.0
2009-12-30 01:41:00,65.387,65.41,65.383,65.41,40700000.0
2009-12-30 01:42:00,65.404,65.404,65.387,65.389,53940000.0
2009-12-30 01:43:00,65.399,65.409,65.386,65.401,30170000.0
2009-12-30 01:44:00,65.393,65.412,65.393,65.412,32200000.0
2009-12-30 01:45:00,65.404,65.416,65.395,65.416,36490000.0
2009-12-30 01:46:00,65.392,65.413,65.392,65.413,57030000.0
2009-12-30 01:47:00,65.404,65.407,65.399,65.401,105060000.0
2009-12-30 01:48:00,65.425,65.425,65.395,65.408,76900000.0
2009-12-30 01:49:00,65.391,65.418,65.391,65.415,62990000.0
2009-12-30 01:50:00,65.418,65.433,65.413,65.418,75680000.0
2009-12-30 01:51:00,65.427,65.439,65.412,65.435,144480000.0
2009-12-30 01:52:00,65.418,65.432,65.41,65.41,116830000.0
2009-12-30 01:53:00,65.424,65.431,65.413,65.426,145690000.0
2009-12-30 01:54:00,65.42,65.43,65.409,65.426,125080000.0
2009-12-30 01:55:00,65.42,65.431,65.413,65.418,65470000.0
2009-12-30 01:56:00,65.428,65.442,65.417,65.42,84230000.0
2009-12-30 01:57:00,65.415,65.415,65.392,65.392,84420000.0
2009-12-30 01:58:00,65.406,65.413,65.391,65.409,73190000.0
2009-12-30 02:01:00,65.415,65.421,65.393,65.421,150940000.0
2009-12-30 02:02:00,65.414,65.424,65.395,65.424,125240000.0
2009-12-30 02:03:00,65.42,65.432,65.415,65.432,61400000.0
2009-12-30 02:04:00,65.435,65.446,65.417,65.426,79130000.0
2009-12-30 02:05:00,65.421,65.438,65.421,65.438,77250000.0
2009-12-30 02:06:00,65.446,65.446,65.431,65.431,73570000.0
2009-12-30 02:07:00,65.42,65.432,65.413,65.413,75350000.0
2009-12-30 02:08:00,65.426,65.432,65.421,65.428,12220000.0
2009-12-30 02:09:00,65.433,65.434,65.423,65.424,74430000.0
2009-12-30 02:10:00,65.435,65.435,65.425,65.425,6580000.0
2009-12-30 02:11:00,65.423,65.442,65.423,65.442,63050000.0
2009-12-30 02:12:00,65.439,65.44,65.42,65.42,83230000.0
2009-12-30 02:13:00,65.43,65.441,65.425,65.438,77300000.0
2009-12-30 02:14:00,65.434,65.437,65.423,65.437,70420000.0
2009-12-30 02:15:00,65.435,65.435,65.411,65.425,69350000.0
2009-12-30 02:16:00,65.421,65.423,65.414,65.419,17890000.0
2009-12-30 02:17:00,65.409,65.417,65.409,65.417,111370000.0
2009-12-30 02:18:00,65.429,65.433,65.407,65.426,95320000.0
2009-12-30 02:19:00,65.416,65.416,65.407,65.407,81460000.0
2009-12-30 02:20:00,65.414,65.423,65.404,65.423,36280000.0
2009-12-30 02:21:00,65.413,65.413,65.394,65.401,36250000.0
2009-12-30 02:22:00,65.39,65.422,65.39,65.408,54920000.0
2009-12-30 02:23:00,65.409,65.42,65.404,65.417,34790000.0
2009-12-30 02:24:00,65.444,65.444,65.406,65.419,35920000.0
2009-12-30 02:25:00,65.426,65.426,65.411,65.423,37470000.0
2009-12-30 02:26:00,65.414,65.414,65.394,65.4,56720000.0
2009-12-30 02:27:00,65.422,65.424,65.396,65.424,105240000.0
2009-12-30 02:28:00,65.416,65.416,65.411,65.415,84870000.0
2009-12-30 02:29:00,65.427,65.429,65.413,65.413,69990000.0
2009-12-30 02:30:00,65.435,65.435,65.414,65.427,75330000.0
2009-12-30 02:31:00,65.42,65.431,65.414,65.431,142900000.0
2009-12-30 02:32:00,65.427,65.433,65.415,65.433,134890000.0
2009-12-30 02:33:00,65.434,65.434,65.396,65.424,145050000.0
2009-12-30 02:34:00,65.417,65.431,65.414,65.428,121660000.0
2009-12-30 02:35:00,65.415,65.426,65.389,65.421,61720000.0
2009-12-30 02:36:00,65.43,65.432,65.386,65.4,93990000.0
2009-12-30 02:37:00,65.406,65.422,65.392,65.416,88020000.0
2009-12-30 02:38:00,65.412,65.424,65.412,65.424,71480000.0
2009-12-30 02:39:00,65.432,65.432,65.412,65.426,74100000.0
2009-12-30 02:40:00,65.431,65.433,65.415,65.433,15060000.0
2009-12-30 02:41:00,65.424,65.424,65.407,65.424,121110000.0
2009-12-30 02:42:00,65.432,65.432,65.41,65.41,63490000.0
2009-12-30 02:43:00,65.416,65.421,65.4,65.421,91640000.0
2009-12-30 02:44:00,65.416,65.426,65.397,65.426,88420000.0
2009-12-30 02:45:00,65.425,65.425,65.392,65.424,68930000.0
2009-12-30 02:46:00,65.419,65.424,65.395,65.423,75000000.0
2009-12-30 02:47:00,65.417,65.42,65.396,65.411,15790000.0
2009-12-30 02:48:00,65.413,65.423,65.382,65.405,82740000.0
2009-12-30 02:49:00,65.431,65.432,65.393,65.404,16200000.0
2009-12-30 02:50:00,65.418,65.423,65.414,65.416,75730000.0
2009-12-30 02:51:00,65.412,65.431,65.398,65.431,17310000.0
2009-12-30 02:52:00,65.423,65.45,65.423,65.43,50780000.0
2009-12-30 02:53:00,65.453,65.453,65.426,65.453,25600000.0
2009-12-30 02:54:00,65.457,65.464,65.436,65.464,31650000.0
2009-12-30 02:55:00,65.462,65.47,65.432,65.464,38560000.0
2009-12-30 02:56:00,65.457,65.458,65.437,65.454,60350000.0
2009-12-30 02:57:00,65.45,65.459,65.425,65.439,112730000.0
2009-12-30 02:58:00,65.436,65.441,65.424,65.424,75820000.0
2009-12-30 02:59:00,65.443,65.459,65.425,65.455,65750000.0
2009-12-30 03:00:00,65.473,65.473,65.423,65.456,73960000.0
2009-12-30 03:01:00,65.446,65.45,65.426,65.441,150040000.0
2009-12-30 03:02:00,65.444,65.454,65.426,65.454,131200000.0
2009-12-30 03:03:00,65.459,65.462,65.436,65.462,146110000.0
2009-12-30 03:04:00,65.453,65.453,65.424,65.424,129620000.0
2009-12-30 03:05:00,65.454,65.454,65.425,65.451,64880000.0
2009-12-30 03:06:00,65.465,65.465,65.429,65.431,102730000.0
2009-12-30 03:07:00,65.425,65.451,65.425,65.447,76010000.0
2009-12-30 03:08:00,65.447,65.454,65.425,65.439,70980000.0
2009-12-30 03:09:00,65.446,65.454,65.424,65.424,73260000.0
2009-12-30 03:10:00,65.439,65.458,65.431,65.458,13710000.0
2009-12-30 03:11:00,65.454,65.458,65.428,65.454,61980000.0
2009-12-30 03:12:00,65.451,65.454,65.423,65.454,103940000.0
2009-12-30 03:13:00,65.446,65.448,65.427,65.433,87650000.0
2009-12-30 03:14:00,65.447,65.453,65.422,65.422,64850000.0
2009-12-30 03:15:00,65.446,65.45,65.426,65.435,83710000.0
2009-12-30 03:16:00,65.451,65.471,65.446,65.471,156220000.0
2009-12-30 03:17:00,65.462,65.462,65.434,65.445,126700000.0
2009-12-30 03:18:00,65.464,65.465,65.457,65.465,142000000.0
2009-12-30 03:19:00,65.452,65.471,65.452,65.465,121430000.0
2009-12-30 03:20:00,65.451,65.476,65.451,65.476,69800000.0
2009-12-30 03:21:00,65.484,65.484,65.456,65.477,89440000.0
2009-12-30 03:22:00,65.466,65.483,65.454,65.479,81570000.0
2009-12-30 03:23:00,65.467,65.499,65.456,65.484,71940000.0
2009-12-30 03:24:00,65.503,65.504,65.481,65.504,74180000.0
2009-12-30 03:25:00,65.474,65.497,65.469,65.489,20180000.0
2009-12-30 03:26:00,65.487,65.487,65.48,65.485,94140000.0
2009-12-30 03:27:00,65.493,65.493,65.462,65.487,76470000.0
2009-12-30 03:28:00,65.487,65.49,65.468,65.488,82160000.0
2009-12-30 03:29:00,65.486,65.499,65.464,65.496,83430000.0
2009-12-30 03:30:00,65.506,65.506,65.493,65.502,15410000.0
2009-12-30 03:31:00,65.499,65.52,65.494,65.507,83090000.0
2009-12-30 03:32:00,65.508,65.516,65.494,65.516,48400000.0
2009-12-30 03:33:00,65.49,65.511,65.487,65.499,34240000.0
2009-12-30 03:34:00,65.484,65.502,65.484,65.498,50010000.0
2009-12-30 03:35:00,65.491,65.502,65.488,65.498,105190000.0
2009-12-30 03:36:00,65.497,65.504,65.482,65.494,112830000.0
2009-12-30 03:37:00,65.486,65.493,65.465,65.493,34380000.0
2009-12-30 03:38:00,65.487,65.494,65.467,65.485,55800000.0
2009-12-30 03:39:00,65.48,65.49,65.471,65.489,14270000.0
2009-12-30 03:40:00,65.484,65.493,65.457,65.475,49870000.0
2009-12-30 03:41:00,65.454,65.479,65.454,65.459,57520000.0
2009-12-30 03:42:00,65.487,65.494,65.459,65.491,87640000.0
2009-12-30 03:43:00,65.495,65.497,65.463,65.463,151610000.0
2009-12-30 03:44:00,65.475,65.48,65.456,65.462,72790000.0
2009-12-30 03:45:00,65.486,65.488,65.455,65.483,109260000.0
2009-12-30 03:46:00,65.484,65.495,65.465,65.495,106500000.0
2009-12-30 03:47:00,65.493,65.495,65.485,65.495,92050000.0
2009-12-30 03:48:00,65.498,65.503,65.484,65.49,73220000.0
2009-12-30 03:49:00,65.497,65.504,65.49,65.504,37470000.0
2009-12-30 03:50:00,65.48,65.492,65.475,65.479,35380000.0
2009-12-30 03:51:00,65.496,65.504,65.476,65.504,50640000.0
2009-12-30 03:52:00,65.505,65.505,65.485,65.495,28010000.0
2009-12-30 03:53:00,65.472,65.501,65.472,65.501,28380000.0
2009-12-30 03:54:00,65.496,65.505,65.482,65.505,37570000.0
2009-12-30 03:55:00,65.501,65.513,65.493,65.513,65120000.0
2009-12-30 03:56:00,65.502,65.509,65.483,65.509,108630000.0
2009-12-30 03:57:00,65.499,65.502,65.486,65.497,81200000.0
2009-12-30 03:58:00,65.488,65.495,65.48,65.48,69740000.0
2009-12-30 03:59:00,65.491,65.503,65.484,65.503,77330000.0
2009-12-30 04:00:00,65.516,65.516,65.488,65.494,146680000.0
2009-12-30 04:01:00,65.503,65.514,65.483,65.494,127490000.0
2009-12-30 04:02:00,65.503,65.511,65.482,65.49,138610000.0
2009-12-30 04:03:00,65.511,65.511,65.485,65.506,123250000.0
2009-12-30 04:04:00,65.506,65.511,65.482,65.506,60880000.0
2009-12-30 04:05:00,65.494,65.5,65.475,65.481,91670000.0
2009-12-30 04:06:00,65.5,65.5,65.478,65.496,83510000.0
2009-12-30 04:07:00,65.502,65.523,65.478,65.523,73370000.0
2009-12-30 04:08:00,65.521,65.556,65.513,65.513,84000000.0
2009-12-30 04:09:00,65.525,65.525,65.505,65.519,8310000.0
2009-12-30 04:10:00,65.493,65.523,65.493,65.5,77890000.0
2009-12-30 04:11:00,65.526,65.526,65.495,65.497,146280000.0
2009-12-30 04:12:00,65.519,65.519,65.483,65.496,124260000.0
2009-12-30 04:13:00,65.498,65.508,65.484,65.494,145930000.0
2009-12-30 04:14:00,65.504,65.51,65.491,65.5,124720000.0
2009-12-30 04:15:00,65.506,65.512,65.494,65.512,65050000.0
2009-12-30 04:16:00,65.517,65.521,65.493,65.509,92320000.0
2009-12-30 04:17:00,65.493,65.511,65.493,65.508,77130000.0
2009-12-30 04:18:00,65.514,65.516,65.493,65.498,72070000.0
2009-12-30 04:19:00,65.483,65.513,65.483,65.49,79520000.0
2009-12-30 04:20:00,65.493,65.522,65.493,65.518,11870000.0
2009-12-30 04:21:00,65.544,65.544,65.495,65.495,64190000.0
2009-12-30 04:22:00,65.512,65.512,65.485,65.49,81270000.0
2009-12-30 04:23:00,65.506,65.511,65.483,65.502,145230000.0
2009-12-30 04:24:00,65.512,65.512,65.481,65.481,126470000.0
2009-12-30 04:25:00,65.493,65.504,65.485,65.494,139390000.0
2009-12-30 04:26:00,65.495,65.502,65.48,65.495,123700000.0
2009-12-30 04:27:00,65.506,65.506,65.48,65.48,69600000.0
2009-12-30 04:28:00,65.484,65.492,65.466,65.477,88070000.0
2009-12-30 04:29:00,65.485,65.492,65.467,65.487,81410000.0
2009-12-30 04:30:00,65.495,65.495,65.464,65.464,73380000.0
2009-12-30 04:31:00,65.483,65.483,65.464,65.464,69010000.0
2009-12-30 04:32:00,65.483,65.488,65.471,65.488,16530000.0
2009-12-30 04:33:00,65.484,65.484,65.455,65.48,154850000.0
2009-12-30 04:34:00,65.475,65.491,65.462,65.475,129100000.0
2009-12-30 04:35:00,65.475,65.484,65.46,65.46,157000000.0
2009-12-30 04:36:00,65.485,65.494,65.466,65.494,128110000.0
2009-12-30 04:37:00,65.485,65.491,65.465,65.478,64890000.0
2009-12-30 04:38:00,65.498,65.503,65.482,65.482,94380000.0
2009-12-30 04:39:00,65.503,65.503,65.482,65.492,70720000.0
2009-12-30 04:40:00,65.488,65.488,65.481,65.481,77420000.0
2009-12-30 04:41:00,65.488,65.492,65.466,65.484,79010000.0
2009-12-30 04:42:00,65.495,65.495,65.484,65.488,15780000.0
2009-12-30 04:43:00,65.476,65.48,65.476,65.48,2820000.0
2009-12-30 04:44:00,65.471,65.5,65.471,65.49,34660000.0
2009-12-30 04:45:00,65.503,65.503,65.471,65.478,36320000.0
2009-12-30 04:46:00,65.494,65.494,65.483,65.483,38890000.0
2009-12-30 04:47:00,65.49,65.503,65.482,65.488,56730000.0
2009-12-30 04:48:00,65.461,65.489,65.461,65.48,107380000.0
2009-12-30 04:49:00,65.487,65.487,65.462,65.462,88640000.0
2009-12-30 04:50:00,65.491,65.492,65.464,65.482,66940000.0
2009-12-30 04:51:00,65.486,65.486,65.463,65.463,67740000.0
2009-12-30 04:52:00,65.479,65.48,65.451,65.48,155680000.0
2009-12-30 04:53:00,65.45,65.483,65.45,65.483,116960000.0
2009-12-30 04:54:00,65.472,65.478,65.456,65.475,146490000.0
2009-12-30 04:55:00,65.476,65.479,65.455,65.467,127630000.0
2009-12-30 04:56:00,65.453,65.474,65.453,65.474,57170000.0
2009-12-30 04:57:00,65.474,65.474,65.453,65.474,88730000.0
2009-12-30 04:58:00,65.451,65.476,65.451,65.476,79650000.0
2009-12-30 04:59:00,65.454,65.474,65.454,65.474,71440000.0
2009-12-30 05:00:00,65.476,65.484,65.456,65.484,77110000.0
2009-12-30 05:01:00,65.483,65.493,65.483,65.491,8640000.0
2009-12-30 05:02:00,65.487,65.495,65.473,65.479,56740000.0
2009-12-30 05:03:00,65.492,65.492,65.465,65.484,104730000.0
2009-12-30 05:04:00,65.475,65.478,65.455,65.466,79540000.0
2009-12-30 05:05:00,65.466,65.471,65.449,65.471,68010000.0
2009-12-30 05:06:00,65.465,65.47,65.451,65.451,76820000.0
2009-12-30 05:07:00,65.465,65.467,65.443,65.449,150380000.0
2009-12-30 05:08:00,65.44,65.47,65.44,65.462,125660000.0
2009-12-30 05:09:00,65.463,65.471,65.443,65.45,149480000.0
2009-12-30 05:10:00,65.441,65.467,65.441,65.463,128470000.0
2009-12-30 05:11:00,65.466,65.518,65.449,65.503,67550000.0
2009-12-30 05:12:00,65.493,65.5,65.455,65.468,91460000.0
2009-12-30 05:13:00,65.468,65.493,65.456,65.493,75510000.0
2009-12-30 05:14:00,65.472,65.491,65.472,65.481,74990000.0
2009-12-30 05:15:00,65.504,65.504,65.472,65.486,76740000.0
2009-12-30 05:16:00,65.494,65.498,65.481,65.489,15440000.0
2009-12-30 05:17:00,65.503,65.503,65.484,65.49,98450000.0
2009-12-30 05:18:00,65.503,65.503,65.486,65.489,79640000.0
2009-12-30 05:19:00,65.487,65.499,65.483,65.497,46480000.0
2009-12-30 05:20:00,65.497,65.508,65.485,65.498,36120000.0
2009-12-30 05:21:00,65.501,65.501,65.463,65.482,53830000.0
2009-12-30 05:22:00,65.487,65.499,65.469,65.497,31830000.0
2009-12-30 05:23:00,65.489,65.494,65.465,65.486,23730000.0
2009-12-30 05:24:00,65.476,65.493,65.462,65.493,36830000.0
2009-12-30 05:25:00,65.486,65.492,65.461,65.461,60800000.0
2009-12-30 05:26:00,65.492,65.501,65.465,65.501,111780000.0
2009-12-30 05:27:00,65.501,65.521,65.492,65.521,82380000.0
2009-12-30 05:28:00,65.508,65.518,65.494,65.494,74510000.0
2009-12-30 05:29:00,65.514,65.519,65.493,65.493,72570000.0
2009-12-30 05:30:00,65.527,65.535,65.494,65.525,152890000.0
2009-12-30 05:31:00,65.535,65.538,65.503,65.537,120100000.0
2009-12-30 05:32:00,65.534,65.541,65.52,65.535,145930000.0
2009-12-30 05:33:00,65.534,65.542,65.523,65.536,118610000.0
2009-12-30 05:34:00,65.536,65.536,65.499,65.516,62470000.0
2009-12-30 05:35:00,65.516,65.52,65.497,65.518,91130000.0
2009-12-30 05:36:00,65.523,65.523,65.495,65.516,74490000.0
2009-12-30 05:37:00,65.509,65.516,65.49,65.516,75270000.0
2009-12-30 05:38:00,65.509,65.512,65.494,65.509,79780000.0
2009-12-30 05:39:00,65.511,65.511,65.485,65.487,17380000.0
2009-12-30 05:40:00,65.498,65.511,65.494,65.507,60420000.0
2009-12-30 05:41:00,65.505,65.507,65.456,65.484,92930000.0
2009-12-30 05:42:00,65.501,65.501,65.454,65.486,74030000.0
2009-12-30 05:43:00,65.485,65.485,65.463,65.478,78460000.0
2009-12-30 05:44:00,65.482,65.482,65.463,65.475,74480000.0
2009-12-30 05:45:00,65.486,65.494,65.473,65.494,19980000.0
2009-12-30 05:46:00,65.5,65.502,65.462,65.483,88570000.0
2009-12-30 05:47:00,65.462,65.481,65.453,65.472,68470000.0
2009-12-30 05:48:00,65.467,65.475,65.46,65.467,76690000.0
2009-12-30 05:49:00,65.462,65.481,65.462,65.481,155270000.0
2009-12-30 05:50:00,65.485,65.487,65.476,65.476,126110000.0
2009-12-30 05:51:00,65.494,65.503,65.482,65.503,154010000.0
2009-12-30 05:52:00,65.504,65.511,65.491,65.498,128430000.0
2009-12-30 05:53:00,65.517,65.519,65.496,65.508,60920000.0
2009-12-30 05:54:00,65.517,65.522,65.496,65.515,85200000.0
2009-12-30 05:55:00,65.517,65.522,65.501,65.501,81710000.0
2009-12-30 05:56:00,65.52,65.525,65.503,65.525,75890000.0
2009-12-30 05:57:00,65.525,65.533,65.509,65.524,75570000.0
2009-12-30 05:58:00,65.513,65.522,65.513,65.513,14130000.0
2009-12-30 05:59:00,65.525,65.525,65.502,65.502,112840000.0
2009-12-30 06:00:00,65.533,65.533,65.502,65.502,81500000.0
2009-12-30 06:01:00,65.525,65.525,65.499,65.499,67250000.0
2009-12-30 06:02:00,65.518,65.521,65.497,65.517,77280000.0
2009-12-30 06:03:00,65.522,65.522,65.49,65.505,153130000.0
2009-12-30 06:04:00,65.512,65.514,65.501,65.504,131670000.0
2009-12-30 06:05:00,65.512,65.523,65.495,65.522,157030000.0
2009-12-30 06:06:00,65.513,65.519,65.493,65.493,116550000.0
2009-12-30 06:07:00,65.502,65.521,65.496,65.507,68990000.0
2009-12-30 06:08:00,65.517,65.517,65.495,65.507,86920000.0
2009-12-30 06:09:00,65.512,65.512,65.483,65.483,83850000.0
2009-12-30 06:10:00,65.506,65.506,65.491,65.506,66930000.0
2009-12-30 06:11:00,65.508,65.513,65.495,65.501,74120000.0
2009-12-30 06:12:00,65.498,65.505,65.486,65.5,11090000.0
2009-12-30 06:13:00,65.489,65.496,65.472,65.487,124210000.0
2009-12-30 06:14:00,65.486,65.492,65.465,65.471,97770000.0
2009-12-30 06:15:00,65.496,65.502,65.487,65.488,78040000.0
2009-12-30 06:16:00,65.507,65.513,65.491,65.491,45100000.0
2009-12-30 06:17:00,65.504,65.504,65.491,65.498,38410000.0
2009-12-30 06:18:00,65.487,65.496,65.482,65.482,61860000.0
2009-12-30 06:19:00,65.488,65.511,65.488,65.498,24840000.0
2009-12-30 06:20:00,65.49,65.515,65.49,65.508,30710000.0
2009-12-30 06:21:00,65.526,65.526,65.492,65.504,37550000.0
2009-12-30 06:22:00,65.516,65.523,65.493,65.523,63640000.0
2009-12-30 06:23:00,65.49,65.525,65.49,65.525,102480000.0
2009-12-30 06:24:00,65.512,65.512,65.477,65.491,88970000.0
2009-12-30 06:25:00,65.485,65.488,65.464,65.486,66420000.0
2009-12-30 06:26:00,65.479,65.487,65.479,65.487,79370000.0
2009-12-30 06:27:00,65.499,65.499,65.464,65.492,145760000.0
2009-12-30 06:28:00,65.49,65.504,65.49,65.495,119580000.0
2009-12-30 06:29:00,65.491,65.504,65.49,65.49,152270000.0
2009-12-30 06:30:00,65.506,65.511,65.494,65.505,130310000.0
2009-12-30 06:31:00,65.518,65.519,65.495,65.515,65050000.0
2009-12-30 06:32:00,65.503,65.519,65.489,65.507,85580000.0
2009-12-30 06:33:00,65.506,65.51,65.483,65.499,87450000.0
2009-12-30 06:34:00,65.491,65.511,65.487,65.506,69730000.0
2009-12-30 06:35:00,65.512,65.512,65.487,65.492,72340000.0
2009-12-30 06:36:00,65.486,65.511,65.486,65.508,9770000.0
2009-12-30 06:37:00,65.513,65.516,65.493,65.516,89940000.0
2009-12-30 06:38:00,65.508,65.508,65.49,65.507,68850000.0
2009-12-30 06:39:00,65.513,65.515,65.496,65.515,68110000.0
2009-12-30 06:40:00,65.492,65.522,65.492,65.513,154560000.0
2009-12-30 06:41:00,65.515,65.521,65.493,65.512,120890000.0
2009-12-30 06:42:00,65.515,65.518,65.493,65.515,147270000.0
2009-12-30 06:43:00,65.512,65.513,65.494,65.513,125620000.0
2009-12-30 06:44:00,65.493,65.52,65.493,65.493,68080000.0
2009-12-30 06:45:00,65.516,65.516,65.494,65.506,84520000.0
2009-12-30 06:46:00,65.495,65.503,65.484,65.497,80290000.0
2009-12-30 06:47:00,65.486,65.511,65.486,65.504,80330000.0
2009-12-30 06:48:00,65.494,65.513,65.494,65.513,76550000.0
2009-12-30 06:49:00,65.5,65.51,65.496,65.505,16530000.0
2009-12-30 06:50:00,65.517,65.521,65.495,65.514,57210000.0
2009-12-30 06:51:00,65.514,65.522,65.491,65.491,86090000.0
2009-12-30 06:52:00,65.505,65.505,65.492,65.492,78240000.0
2009-12-30 06:53:00,65.509,65.524,65.487,65.524,75320000.0
2009-12-30 06:54:00,65.517,65.522,65.504,65.517,74010000.0
2009-12-30 06:55:00,65.502,65.519,65.499,65.519,9430000.0
2009-12-30 06:56:00,65.515,65.515,65.494,65.508,108080000.0
2009-12-30 06:57:00,65.508,65.521,65.492,65.492,80230000.0
2009-12-30 06:58:00,65.508,65.511,65.492,65.492,65800000.0
2009-12-30 06:59:00,65.495,65.503,65.481,65.481,74460000.0
2009-12-30 07:00:00,65.504,65.504,65.489,65.496,157570000.0
2009-12-30 07:01:00,65.483,65.503,65.483,65.503,129180000.0
2009-12-30 07:02:00,65.502,65.502,65.483,65.488,153550000.0
2009-12-30 07:03:00,65.513,65.513,65.484,65.489,131980000.0
2009-12-30 07:04:00,65.502,65.512,65.485,65.505,62340000.0
2009-12-30 07:05:00,65.491,65.511,65.483,65.497,85140000.0
2009-12-30 07:06:00,65.504,65.504,65.486,65.491,78200000.0
2009-12-30 07:07:00,65.497,65.506,65.484,65.506,82170000.0
2009-12-30 07:08:00,65.485,65.511,65.485,65.5,74720000.0
2009-12-30 07:09:00,65.485,65.508,65.485,65.506,12820000.0
2009-12-30 07:10:00,65.493,65.506,65.487,65.497,15780000.0
2009-12-30 07:11:00,65.501,65.508,65.501,65.506,78390000.0
2009-12-30 07:12:00,65.497,65.503,65.478,65.491,71570000.0
2009-12-30 07:13:00,65.502,65.503,65.486,65.497,17750000.0
2009-12-30 07:14:00,65.49,65.499,65.489,65.489,75640000.0
2009-12-30 07:15:00,65.498,65.498,65.487,65.495,9210000.0
2009-12-30 07:16:00,65.498,65.513,65.483,65.513,32920000.0
2009-12-30 07:17:00,65.505,65.514,65.493,65.493,32720000.0
2009-12-30 07:18:00,65.506,65.506,65.491,65.491,39180000.0
2009-12-30 07:19:00,65.495,65.503,65.484,65.487,56400000.0
2009-12-30 07:20:00,65.5,65.505,65.492,65.492,110710000.0
2009-12-30 07:21:00,65.506,65.507,65.483,65.483,81650000.0
2009-12-30 07:22:00,65.505,65.505,65.484,65.487,67930000.0
2009-12-30 07:23:00,65.498,65.505,65.493,65.497,72380000.0
2009-12-30 07:24:00,65.504,65.504,65.489,65.489,156930000.0
2009-12-30 07:25:00,65.504,65.511,65.49,65.49,122090000.0
2009-12-30 07:26:00,65.501,65.503,65.49,65.498,151550000.0
2009-12-30 07:27:00,65.524,65.53,65.495,65.526,122250000.0
2009-12-30 07:28:00,65.517,65.522,65.501,65.502,63360000.0
2009-12-30 07:29:00,65.519,65.519,65.517,65.517,87140000.0
2009-12-30 07:30:00,65.524,65.534,65.505,65.534,79370000.0
2009-12-30 07:31:00,65.516,65.521,65.495,65.515,75220000.0
2009-12-30 07:32:00,65.515,65.52,65.496,65.515,76710000.0
2009-12-30 07:33:00,65.492,65.516,65.492,65.511,13150000.0
2009-12-30 07:34:00,65.517,65.523,65.513,65.513,11880000.0
2009-12-30 07:35:00,65.496,65.524,65.496,65.524,29880000.0
2009-12-30 07:36:00,65.526,65.526,65.49,65.49,39450000.0
2009-12-30 07:37:00,65.518,65.52,65.495,65.515,65280000.0
2009-12-30 07:38:00,65.488,65.489,65.485,65.487,108640000.0
2009-12-30 07:39:00,65.515,65.515,65.495,65.514,87870000.0
2009-12-30 07:40:00,65.515,65.517,65.492,65.508,69620000.0
2009-12-30 07:41:00,65.515,65.515,65.496,65.498,74460000.0
2009-12-30 07:42:00,65.504,65.504,65.481,65.481,146630000.0
2009-12-30 07:43:00,65.49,65.49,65.455,65.461,129790000.0
2009-12-30 07:44:00,65.482,65.491,65.466,65.491,150890000.0
2009-12-30 07:45:00,65.506,65.511,65.468,65.488,121250000.0
2009-12-30 07:46:00,65.474,65.499,65.458,65.475,57080000.0
2009-12-30 07:47:00,65.495,65.512,65.464,65.471,94600000.0
2009-12-30 07:48:00,65.488,65.501,65.473,65.495,75880000.0
2009-12-30 07:49:00,65.488,65.488,65.48,65.481,79770000.0
2009-12-30 07:50:00,65.489,65.497,65.464,65.464,79350000.0
2009-12-30 07:51:00,65.487,65.487,65.47,65.483,15100000.0
2009-12-30 07:52:00,65.486,65.49,65.464,65.489,111840000.0
2009-12-30 07:53:00,65.483,65.483,65.459,65.478,94710000.0
2009-12-30 07:54:00,65.492,65.492,65.458,65.481,73310000.0
2009-12-30 07:55:00,65.485,65.492,65.463,65.477,42610000.0
2009-12-30 07:56:00,65.484,65.488,65.464,65.477,37940000.0
2009-12-30 07:57:00,65.485,65.485,65.464,65.478,51880000.0
2009-12-30 07:58:00,65.476,65.48,65.456,65.468,28930000.0
2009-12-30 07:59:00,65.478,65.481,65.461,65.468,32320000.0
2009-12-30 08:00:00,65.485,65.485,65.457,65.475,44970000.0
2009-12-30 08:01:00,65.465,65.465,65.421,65.447,65470000.0
2009-12-30 08:02:00,65.447,65.45,65.426,65.446,114910000.0
2009-12-30 08:03:00,65.445,65.449,65.412,65.412,81340000.0
2009-12-30 08:04:00,65.423,65.448,65.423,65.438,65130000.0
2009-12-30 08:05:00,65.433,65.433,65.412,65.426,72310000.0
2009-12-30 08:06:00,65.444,65.444,65.407,65.419,150890000.0
2009-12-30 08:07:00,65.427,65.444,65.404,65.441,134680000.0
2009-12-30 08:08:00,65.451,65.472,65.446,65.464,143960000.0
2009-12-30 08:09:00,65.474,65.474,65.444,65.46,123730000.0
2009-12-30 08:10:00,65.444,65.454,65.433,65.454,58110000.0
2009-12-30 08:11:00,65.441,65.451,65.434,65.448,88500000.0
2009-12-30 08:12:00,65.455,65.455,65.427,65.446,80380000.0
2009-12-30 08:13:00,65.433,65.44,65.406,65.412,77570000.0
2009-12-30 08:14:00,65.416,65.432,65.395,65.432,70140000.0
2009-12-30 08:15:00,65.441,65.441,65.425,65.427,10710000.0
2009-12-30 08:16:00,65.432,65.438,65.4,65.431,112140000.0
2009-12-30 08:17:00,65.435,65.435,65.424,65.427,126690000.0
2009-12-30 08:18:00,65.425,65.433,65.413,65.433,139880000.0
2009-12-30 08:19:00,65.428,65.441,65.427,65.438,102200000.0
2009-12-30 08:20:00,65.431,65.442,65.424,65.429,103760000.0
2009-12-30 08:21:00,65.419,65.441,65.418,65.42,111490000.0
2009-12-30 08:22:00,65.416,65.428,65.393,65.419,78910000.0
2009-12-30 08:23:00,65.432,65.432,65.413,65.432,87870000.0
2009-12-30 08:24:00,65.43,65.445,65.423,65.444,94710000.0
2009-12-30 08:25:00,65.419,65.441,65.419,65.43,72920000.0
2009-12-30 08:26:00,65.419,65.429,65.397,65.419,64900000.0
2009-12-30 08:27:00,65.415,65.421,65.396,65.407,102110000.0
2009-12-30 08:28:00,65.409,65.423,65.404,65.412,85450000.0
2009-12-30 08:29:00,65.41,65.432,65.409,65.409,93600000.0
2009-12-30 08:30:00,65.424,65.452,65.415,65.452,84900000.0
2009-12-30 08:31:00,65.446,65.451,65.425,65.439,68820000.0
2009-12-30 08:32:00,65.438,65.442,65.407,65.426,105200000.0
2009-12-30 08:33:00,65.427,65.433,65.412,65.418,103220000.0
2009-12-30 08:35:00,65.412,65.442,65.412,65.442,76160000.0
2009-12-30 08:36:00,65.43,65.443,65.421,65.427,68820000.0
2009-12-30 08:37:00,65.435,65.445,65.431,65.431,74980000.0
2009-12-30 08:38:00,65.449,65.451,65.436,65.449,57740000.0
2009-12-30 08:39:00,65.454,65.465,65.432,65.432,106650000.0
2009-12-30 08:40:00,65.452,65.467,65.448,65.46,88500000.0
2009-12-30 08:41:00,65.46,65.474,65.457,65.474,100700000.0
2009-12-30 08:42:00,65.467,65.467,65.44,65.464,70690000.0
2009-12-30 08:43:00,65.457,65.463,65.439,65.458,49640000.0
2009-12-30 08:44:00,65.461,65.47,65.454,65.456,81490000.0
2009-12-30 08:45:00,65.465,65.471,65.457,65.467,120340000.0
2009-12-30 08:46:00,65.478,65.478,65.453,65.453,120540000.0
2009-12-30 08:47:00,65.452,65.473,65.452,65.466,84270000.0
2009-12-30 08:48:00,65.455,65.461,65.43,65.443,95250000.0
2009-12-30 08:49:00,65.455,65.469,65.42,65.432,108730000.0
2009-12-30 08:50:00,65.423,65.445,65.423,65.444,117530000.0
2009-12-30 08:51:00,65.445,65.453,65.434,65.453,75130000.0
2009-12-30 08:52:00,65.447,65.459,65.438,65.45,63590000.0
2009-12-30 08:53:00,65.457,65.464,65.433,65.454,31710000.0
2009-12-30 08:54:00,65.457,65.465,65.438,65.465,54230000.0
2009-12-30 08:55:00,65.446,65.464,65.436,65.464,89780000.0
2009-12-30 08:56:00,65.461,65.473,65.453,65.459,58790000.0
2009-12-30 08:57:00,65.466,65.476,65.452,65.465,65770000.0
2009-12-30 08:58:00,65.46,65.481,65.452,65.452,77280000.0
2009-12-30 08:59:00,65.478,65.492,65.455,65.492,68420000.0
2009-12-30 09:00:00,65.501,65.501,65.454,65.486,68720000.0
2009-12-30 09:01:00,65.485,65.485,65.453,65.463,87160000.0
2009-12-30 09:02:00,65.475,65.492,65.457,65.492,66970000.0
2009-12-30 09:03:00,65.497,65.497,65.464,65.485,91090000.0
2009-12-30 09:04:00,65.478,65.501,65.467,65.501,83080000.0
2009-12-30 09:05:00,65.498,65.515,65.486,65.512,34980000.0
2009-12-30 09:06:00,65.515,65.519,65.491,65.509,62660000.0
2009-12-30 09:07:00,65.491,65.508,65.491,65.492,68820000.0
2009-12-30 09:08:00,65.497,65.506,65.486,65.495,74270000.0
2009-12-30 09:09:00,65.501,65.501,65.475,65.5,60440000.0
2009-12-30 09:10:00,65.5,65.503,65.485,65.489,53810000.0
2009-12-30 09:11:00,65.483,65.487,65.465,65.487,118640000.0
2009-12-30 09:12:00,65.483,65.496,65.483,65.496,111460000.0
2009-12-30 09:13:00,65.486,65.486,65.478,65.484,72040000.0
2009-12-30 09:14:00,65.486,65.489,65.485,65.488,87240000.0
2009-12-30 09:15:00,65.489,65.503,65.479,65.496,90740000.0
2009-12-30 09:16:00,65.489,65.502,65.484,65.492,98660000.0
2009-12-30 09:17:00,65.481,65.486,65.481,65.486,39790000.0
2009-12-30 09:18:00,65.497,65.502,65.485,65.499,36020000.0
2009-12-30 09:19:00,65.493,65.507,65.493,65.507,41590000.0
2009-12-30 09:20:00,65.504,65.519,65.504,65.516,17350000.0
2009-12-30 09:21:00,65.526,65.53,65.512,65.512,35610000.0
2009-12-30 09:22:00,65.53,65.535,65.522,65.522,62450000.0
2009-12-30 09:23:00,65.541,65.571,65.528,65.571,38660000.0
2009-12-30 09:24:00,65.532,65.556,65.517,65.536,102100000.0
2009-12-30 09:25:00,65.525,65.533,65.521,65.521,73780000.0
2009-12-30 09:26:00,65.528,65.533,65.513,65.529,28090000.0
2009-12-30 09:27:00,65.522,65.528,65.522,65.526,44410000.0
2009-12-30 09:28:00,65.52,65.534,65.52,65.534,55900000.0
2009-12-30 09:29:00,65.532,65.553,65.532,65.549,79430000.0
2009-12-30 09:30:00,65.566,65.566,65.554,65.558,108230000.0
2009-12-30 09:31:00,65.552,65.557,65.551,65.551,91830000.0
2009-12-30 09:32:00,65.547,65.547,65.532,65.537,144200000.0
2009-12-30 09:33:00,65.545,65.545,65.531,65.533,50800000.0
2009-12-30 09:34:00,65.537,65.538,65.534,65.535,62650000.0
2009-12-30 09:35:00,65.539,65.554,65.533,65.547,39950000.0
2009-12-30 09:36:00,65.556,65.563,65.541,65.547,36330000.0
2009-12-30 09:37:00,65.546,65.554,65.54,65.544,54340000.0
2009-12-30 09:38:00,65.537,65.543,65.533,65.543,22350000.0
2009-12-30 09:39:00,65.553,65.553,65.532,65.532,23330000.0
2009-12-30 09:40:00,65.545,65.545,65.53,65.53,58500000.0
2009-12-30 09:41:00,65.539,65.544,65.531,65.539,54800000.0
2009-12-30 09:42:00,65.548,65.548,65.539,65.545,55070000.0
2009-12-30 09:43:00,65.549,65.553,65.543,65.549,43110000.0
2009-12-30 09:44:00,65.539,65.542,65.522,65.537,59850000.0
2009-12-30 09:45:00,65.541,65.561,65.533,65.548,31920000.0
2009-12-30 09:46:00,65.555,65.563,65.544,65.548,85610000.0
2009-12-30 09:47:00,65.558,65.562,65.543,65.555,88670000.0
2009-12-30 09:48:00,65.558,65.564,65.553,65.564,50850000.0
2009-12-30 09:49:00,65.555,65.57,65.551,65.551,32400000.0
2009-12-30 09:50:00,65.549,65.552,65.546,65.546,22500000.0
2009-12-30 09:51:00,65.554,65.562,65.542,65.559,43870000.0
2009-12-30 09:52:00,65.557,65.564,65.554,65.558,64550000.0
2009-12-30 09:53:00,65.549,65.563,65.549,65.558,69150000.0
2009-12-30 09:54:00,65.553,65.553,65.54,65.54,33700000.0
2009-12-30 09:55:00,65.538,65.545,65.534,65.537,85650000.0
2009-12-30 09:56:00,65.538,65.543,65.531,65.538,95120000.0
2009-12-30 09:57:00,65.53,65.532,65.523,65.53,47640000.0
2009-12-30 09:58:00,65.542,65.556,65.542,65.556,49840000.0
2009-12-30 09:59:00,65.558,65.584,65.548,65.559,29360000.0
2009-12-30 10:00:00,65.595,65.595,65.537,65.54,78650000.0
2009-12-30 10:01:00,65.537,65.547,65.537,65.547,98860000.0
2009-12-30 10:02:00,65.551,65.564,65.551,65.564,64300000.0
2009-12-30 10:03:00,65.573,65.573,65.556,65.558,72530000.0
2009-12-30 10:04:00,65.569,65.586,65.569,65.586,54950000.0
2009-12-30 10:05:00,65.573,65.573,65.534,65.543,99490000.0
2009-12-30 10:06:00,65.542,65.542,65.529,65.535,69670000.0
2009-12-30 10:07:00,65.528,65.545,65.528,65.545,71980000.0
2009-12-30 10:08:00,65.551,65.557,65.551,65.557,69800000.0
2009-12-30 10:09:00,65.565,65.573,65.553,65.573,129650000.0
2009-12-30 10:10:00,65.569,65.577,65.569,65.575,111110000.0
2009-12-30 10:11:00,65.563,65.566,65.553,65.566,98290000.0
2009-12-30 10:12:00,65.575,65.575,65.56,65.56,107610000.0
2009-12-30 10:14:00,65.566,65.574,65.559,65.559,81840000.0
2009-12-30 10:15:00,65.572,65.572,65.547,65.549,100700000.0
2009-12-30 10:16:00,65.562,65.57,65.553,65.567,62850000.0
2009-12-30 10:17:00,65.57,65.576,65.569,65.576,86620000.0
2009-12-30 10:18:00,65.585,65.585,65.572,65.578,77840000.0
2009-12-30 10:19:00,65.575,65.577,65.569,65.569,86990000.0
2009-12-30 10:20:00,65.577,65.578,65.569,65.569,71450000.0
2009-12-30 10:21:00,65.575,65.575,65.557,65.558,65600000.0
2009-12-30 10:22:00,65.552,65.566,65.552,65.566,107190000.0
2009-12-30 10:23:00,65.573,65.583,65.573,65.577,66140000.0
2009-12-30 10:24:00,65.588,65.59,65.578,65.581,114570000.0
2009-12-30 10:25:00,65.58,65.58,65.578,65.578,74750000.0
2009-12-30 10:26:00,65.575,65.579,65.569,65.576,135740000.0
2009-12-30 10:27:00,65.588,65.598,65.581,65.589,98360000.0
2009-12-30 10:28:00,65.588,65.588,65.569,65.579,88250000.0
2009-12-30 10:29:00,65.576,65.576,65.571,65.575,74580000.0
2009-12-30 10:30:00,65.586,65.586,65.573,65.578,98730000.0
2009-12-30 10:31:00,65.58,65.586,65.579,65.586,76050000.0
2009-12-30 10:32:00,65.594,65.595,65.585,65.59,34590000.0
2009-12-30 10:33:00,65.597,65.605,65.593,65.605,44030000.0
2009-12-30 10:34:00,65.606,65.606,65.576,65.591,65100000.0
2009-12-30 10:35:00,65.581,65.594,65.581,65.588,47620000.0
2009-12-30 10:36:00,65.605,65.605,65.576,65.598,117210000.0
2009-12-30 10:37:00,65.588,65.594,65.583,65.585,129650000.0
2009-12-30 10:38:00,65.577,65.586,65.577,65.586,48600000.0
2009-12-30 10:39:00,65.586,65.589,65.56,65.56,60400000.0
2009-12-30 10:40:00,65.554,65.563,65.531,65.536,70590000.0
2009-12-30 10:41:00,65.55,65.565,65.55,65.565,102100000.0
2009-12-30 10:42:00,65.58,65.585,65.571,65.571,40410000.0
2009-12-30 10:43:00,65.575,65.575,65.554,65.559,69090000.0
2009-12-30 10:44:00,65.56,65.566,65.552,65.552,43050000.0
2009-12-30 10:45:00,65.559,65.559,65.551,65.556,80160000.0
2009-12-30 10:46:00,65.566,65.566,65.548,65.548,70910000.0
2009-12-30 10:47:00,65.545,65.548,65.54,65.54,54220000.0
2009-12-30 10:48:00,65.554,65.554,65.543,65.548,54660000.0
2009-12-30 10:49:00,65.551,65.564,65.546,65.557,63420000.0
2009-12-30 10:50:00,65.551,65.557,65.55,65.557,48610000.0
2009-12-30 10:51:00,65.563,65.563,65.549,65.549,49850000.0
2009-12-30 10:52:00,65.538,65.543,65.532,65.539,65690000.0
2009-12-30 10:53:00,65.537,65.537,65.52,65.533,93540000.0
2009-12-30 10:54:00,65.539,65.545,65.535,65.535,160670000.0
2009-12-30 10:55:00,65.535,65.535,65.52,65.528,74540000.0
2009-12-30 10:56:00,65.517,65.533,65.505,65.533,88420000.0
2009-12-30 10:57:00,65.525,65.525,65.504,65.523,49960000.0
2009-12-30 10:58:00,65.516,65.55,65.516,65.521,30150000.0
2009-12-30 10:59:00,65.522,65.549,65.522,65.532,50450000.0
2009-12-30 11:00:00,65.549,65.553,65.533,65.533,98420000.0
2009-12-30 11:01:00,65.553,65.566,65.553,65.564,108260000.0
2009-12-30 11:02:00,65.549,65.561,65.549,65.558,31720000.0
2009-12-30 11:03:00,65.567,65.567,65.559,65.56,49080000.0
2009-12-30 11:05:00,65.557,65.562,65.54,65.54,51210000.0
2009-12-30 11:06:00,65.556,65.556,65.551,65.551,51820000.0
2009-12-30 11:07:00,65.547,65.55,65.533,65.549,88350000.0
2009-12-30 11:08:00,65.536,65.543,65.533,65.538,149730000.0
2009-12-30 11:09:00,65.547,65.554,65.537,65.546,62460000.0
2009-12-30 11:10:00,65.555,65.555,65.53,65.53,96950000.0
2009-12-30 11:11:00,65.541,65.552,65.541,65.542,104950000.0
2009-12-30 11:12:00,65.556,65.556,65.542,65.548,91190000.0
2009-12-30 11:13:00,65.557,65.563,65.55,65.55,76260000.0
2009-12-30 11:14:00,65.555,65.555,65.533,65.54,38770000.0
2009-12-30 11:15:00,65.538,65.55,65.533,65.546,34390000.0
2009-12-30 11:16:00,65.554,65.554,65.539,65.539,53050000.0
2009-12-30 11:17:00,65.531,65.543,65.531,65.538,27100000.0
2009-12-30 11:18:00,65.548,65.555,65.543,65.549,31300000.0
2009-12-30 11:19:00,65.556,65.556,65.551,65.551,34480000.0
2009-12-30 11:20:00,65.554,65.554,65.54,65.541,61660000.0
2009-12-30 11:21:00,65.529,65.545,65.528,65.545,103640000.0
2009-12-30 11:22:00,65.546,65.546,65.531,65.538,81990000.0
2009-12-30 11:23:00,65.547,65.547,65.539,65.54,69130000.0
2009-12-30 11:24:00,65.556,65.556,65.534,65.538,71030000.0
2009-12-30 11:25:00,65.54,65.548,65.537,65.537,143460000.0
2009-12-30 11:26:00,65.537,65.54,65.534,65.536,119250000.0
2009-12-30 11:27:00,65.547,65.563,65.531,65.563,147010000.0
2009-12-30 11:28:00,65.565,65.573,65.558,65.568,114780000.0
2009-12-30 11:29:00,65.565,65.573,65.559,65.559,59230000.0
2009-12-30 11:30:00,65.578,65.578,65.569,65.569,89610000.0
2009-12-30 11:32:00,65.568,65.572,65.551,65.551,72670000.0
2009-12-30 11:33:00,65.556,65.571,65.547,65.566,79480000.0
2009-12-30 11:34:00,65.573,65.597,65.568,65.597,15120000.0
2009-12-30 11:35:00,65.598,65.605,65.59,65.605,127670000.0
2009-12-30 11:36:00,65.607,65.612,65.593,65.607,112830000.0
2009-12-30 11:37:00,65.614,65.614,65.578,65.578,67910000.0
2009-12-30 11:38:00,65.595,65.596,65.59,65.59,90240000.0
2009-12-30 11:39:00,65.605,65.605,65.58,65.598,95190000.0
2009-12-30 11:40:00,65.597,65.597,65.59,65.59,102200000.0
2009-12-30 11:41:00,65.588,65.594,65.576,65.594,38060000.0
2009-12-30 11:42:00,65.593,65.593,65.575,65.575,37790000.0
2009-12-30 11:43:00,65.577,65.577,65.57,65.571,46240000.0
2009-12-30 11:44:00,65.577,65.577,65.568,65.568,9060000.0
2009-12-30 11:45:00,65.587,65.587,65.58,65.58,40390000.0
2009-12-30 11:47:00,65.579,65.584,65.575,65.58,38690000.0
2009-12-30 11:48:00,65.586,65.586,65.57,65.576,98630000.0
2009-12-30 11:49:00,65.582,65.584,65.571,65.571,72300000.0
2009-12-30 11:50:00,65.587,65.587,65.58,65.58,35320000.0
2009-12-30 11:51:00,65.586,65.586,65.58,65.58,44720000.0
2009-12-30 11:52:00,65.586,65.593,65.573,65.578,60050000.0
2009-12-30 11:53:00,65.565,65.568,65.558,65.568,72410000.0
2009-12-30 11:54:00,65.558,65.564,65.553,65.56,107310000.0
2009-12-30 11:55:00,65.568,65.573,65.553,65.553,82980000.0
2009-12-30 11:56:00,65.562,65.568,65.56,65.566,153030000.0
2009-12-30 11:57:00,65.576,65.576,65.559,65.564,52370000.0
2009-12-30 11:58:00,65.577,65.583,65.57,65.575,68680000.0
2009-12-30 11:59:00,65.576,65.58,65.561,65.575,35690000.0
2009-12-30 12:00:00,65.581,65.581,65.557,65.557,31970000.0
2009-12-30 12:01:00,65.558,65.57,65.555,65.565,52960000.0
2009-12-30 12:02:00,65.568,65.582,65.568,65.582,19970000.0
2009-12-30 12:03:00,65.587,65.594,65.582,65.582,27050000.0
2009-12-30 12:04:00,65.595,65.595,65.574,65.574,58070000.0
2009-12-30 12:05:00,65.577,65.577,65.562,65.562,48370000.0
2009-12-30 12:06:00,65.577,65.577,65.571,65.571,56070000.0
2009-12-30 12:07:00,65.58,65.601,65.575,65.596,39850000.0
2009-12-30 12:08:00,65.619,65.626,65.61,65.61,58250000.0
2009-12-30 12:09:00,65.619,65.633,65.607,65.612,35790000.0
2009-12-30 12:10:00,65.619,65.62,65.617,65.618,80940000.0
2009-12-30 12:11:00,65.608,65.61,65.605,65.606,81140000.0
2009-12-30 12:12:00,65.619,65.632,65.613,65.624,58370000.0
2009-12-30 12:13:00,65.637,65.642,65.632,65.636,34290000.0
2009-12-30 12:14:00,65.635,65.64,65.632,65.635,17170000.0
2009-12-30 12:15:00,65.634,65.636,65.63,65.63,37910000.0
2009-12-30 12:16:00,65.646,65.646,65.63,65.63,73430000.0
2009-12-30 12:17:00,65.636,65.637,65.629,65.636,68200000.0
2009-12-30 12:18:00,65.632,65.632,65.579,65.581,40790000.0
2009-12-30 12:19:00,65.596,65.596,65.566,65.593,88020000.0
2009-12-30 12:20:00,65.583,65.59,65.552,65.559,104710000.0
2009-12-30 12:21:00,65.57,65.576,65.564,65.576,41130000.0
2009-12-30 12:22:00,65.559,65.564,65.551,65.558,48540000.0
2009-12-30 12:23:00,65.57,65.576,65.57,65.571,31290000.0
2009-12-30 12:24:00,65.575,65.575,65.563,65.565,77330000.0
2009-12-30 12:25:00,65.561,65.561,65.509,65.519,98410000.0
2009-12-30 12:26:00,65.536,65.537,65.53,65.53,65250000.0
2009-12-30 12:27:00,65.533,65.542,65.524,65.536,80780000.0
2009-12-30 12:28:00,65.545,65.547,65.538,65.547,57620000.0
2009-12-30 12:29:00,65.537,65.537,65.519,65.519,96260000.0
2009-12-30 12:30:00,65.528,65.532,65.518,65.526,76250000.0
2009-12-30 12:31:00,65.533,65.538,65.53,65.538,73710000.0
2009-12-30 12:32:00,65.546,65.546,65.53,65.53,69550000.0
2009-12-30 12:33:00,65.536,65.537,65.53,65.536,128450000.0
2009-12-30 12:34:00,65.527,65.53,65.527,65.528,110500000.0
2009-12-30 12:35:00,65.529,65.538,65.529,65.538,99120000.0
2009-12-30 12:36:00,65.547,65.547,65.539,65.54,107360000.0
2009-12-30 12:37:00,65.536,65.542,65.528,65.537,70910000.0
2009-12-30 12:38:00,65.536,65.544,65.529,65.544,79110000.0
2009-12-30 12:39:00,65.551,65.554,65.543,65.55,102730000.0
2009-12-30 12:40:00,65.55,65.556,65.55,65.55,60840000.0
2009-12-30 12:41:00,65.549,65.554,65.54,65.554,86860000.0
2009-12-30 12:42:00,65.557,65.557,65.541,65.548,72800000.0
2009-12-30 12:43:00,65.549,65.557,65.548,65.551,73900000.0
2009-12-30 12:44:00,65.548,65.556,65.545,65.555,69600000.0
2009-12-30 12:45:00,65.556,65.556,65.549,65.556,71310000.0
2009-12-30 12:47:00,65.549,65.554,65.545,65.55,61890000.0
2009-12-30 12:48:00,65.54,65.555,65.54,65.55,97800000.0
2009-12-30 12:49:00,65.54,65.54,65.538,65.538,71850000.0
2009-12-30 12:50:00,65.554,65.573,65.554,65.565,133510000.0
2009-12-30 12:51:00,65.572,65.598,65.564,65.579,94720000.0
2009-12-30 12:52:00,65.586,65.587,65.581,65.581,94760000.0
2009-12-30 12:53:00,65.58,65.587,65.58,65.585,78180000.0
2009-12-30 12:54:00,65.582,65.593,65.582,65.589,99210000.0
2009-12-30 12:55:00,65.583,65.611,65.583,65.599,84380000.0
2009-12-30 12:56:00,65.609,65.622,65.605,65.609,37370000.0
2009-12-30 12:57:00,65.615,65.615,65.605,65.609,37830000.0
2009-12-30 12:58:00,65.607,65.609,65.601,65.601,64130000.0
2009-12-30 12:59:00,65.604,65.604,65.59,65.59,54640000.0
2009-12-30 13:00:00,65.597,65.597,65.588,65.588,123310000.0
2009-12-30 13:01:00,65.596,65.596,65.587,65.587,122680000.0
2009-12-30 13:02:00,65.589,65.603,65.589,65.603,50370000.0
2009-12-30 13:03:00,65.594,65.594,65.583,65.593,62690000.0
2009-12-30 13:04:00,65.595,65.599,65.593,65.594,67010000.0
2009-12-30 13:05:00,65.595,65.599,65.59,65.598,106660000.0
2009-12-30 13:06:00,65.607,65.607,65.599,65.599,37050000.0
2009-12-30 13:07:00,65.599,65.6,65.597,65.599,67050000.0
2009-12-30 13:08:00,65.596,65.596,65.589,65.589,42920000.0
2009-12-30 13:09:00,65.597,65.597,65.59,65.59,85660000.0
2009-12-30 13:10:00,65.6,65.61,65.6,65.604,72610000.0
2009-12-30 13:11:00,65.609,65.616,65.609,65.616,55050000.0
2009-12-30 13:12:00,65.614,65.615,65.6,65.615,57370000.0
2009-12-30 13:13:00,65.611,65.618,65.611,65.618,68640000.0
2009-12-30 13:14:00,65.609,65.609,65.591,65.591,46560000.0
2009-12-30 13:15:00,65.594,65.602,65.59,65.594,42900000.0
2009-12-30 13:16:00,65.598,65.604,65.59,65.598,71730000.0
2009-12-30 13:17:00,65.597,65.603,65.59,65.599,93020000.0
2009-12-30 13:18:00,65.605,65.609,65.593,65.599,147570000.0
2009-12-30 13:19:00,65.599,65.614,65.599,65.61,76590000.0
2009-12-30 13:20:00,65.621,65.633,65.616,65.633,75880000.0
2009-12-30 13:21:00,65.642,65.653,65.633,65.638,47430000.0
2009-12-30 13:22:00,65.632,65.644,65.625,65.644,32970000.0
2009-12-30 13:23:00,65.646,65.646,65.632,65.637,51770000.0
2009-12-30 13:24:00,65.619,65.626,65.614,65.626,102300000.0
2009-12-30 13:25:00,65.628,65.628,65.616,65.616,107470000.0
2009-12-30 13:26:00,65.628,65.642,65.628,65.639,39070000.0
2009-12-30 13:27:00,65.637,65.637,65.628,65.628,53330000.0
2009-12-30 13:28:00,65.641,65.656,65.641,65.656,11320000.0
2009-12-30 13:29:00,65.656,65.656,65.639,65.648,49880000.0
2009-12-30 13:30:00,65.653,65.653,65.631,65.631,58770000.0
2009-12-30 13:31:00,65.648,65.648,65.64,65.64,80670000.0
2009-12-30 13:32:00,65.638,65.645,65.63,65.637,147660000.0
2009-12-30 13:33:00,65.647,65.647,65.629,65.629,66210000.0
2009-12-30 13:34:00,65.647,65.647,65.638,65.644,104760000.0
2009-12-30 13:35:00,65.642,65.642,65.622,65.622,111420000.0
2009-12-30 13:36:00,65.639,65.645,65.633,65.637,93740000.0
2009-12-30 13:37:00,65.638,65.639,65.635,65.638,67060000.0
2009-12-30 13:38:00,65.637,65.638,65.636,65.637,40040000.0
2009-12-30 13:39:00,65.635,65.644,65.633,65.644,33640000.0
2009-12-30 13:40:00,65.645,65.648,65.64,65.648,53830000.0
2009-12-30 13:41:00,65.658,65.664,65.645,65.656,27500000.0
2009-12-30 13:42:00,65.646,65.646,65.641,65.646,30140000.0
2009-12-30 13:43:00,65.646,65.646,65.64,65.64,40180000.0
2009-12-30 13:44:00,65.646,65.646,65.641,65.646,64290000.0
2009-12-30 13:45:00,65.655,65.657,65.649,65.657,113870000.0
2009-12-30 13:46:00,65.651,65.664,65.651,65.657,84790000.0
2009-12-30 13:47:00,65.657,65.661,65.643,65.649,72280000.0
2009-12-30 13:48:00,65.647,65.655,65.643,65.649,77040000.0
2009-12-30 13:49:00,65.65,65.655,65.642,65.654,138460000.0
2009-12-30 13:50:00,65.655,65.664,65.642,65.654,118990000.0
2009-12-30 13:51:00,65.632,65.64,65.631,65.635,146990000.0
2009-12-30 13:52:00,65.627,65.64,65.622,65.63,122230000.0
2009-12-30 13:54:00,65.628,65.644,65.624,65.635,79180000.0
2009-12-30 13:55:00,65.629,65.633,65.622,65.63,83450000.0
2009-12-30 13:56:00,65.636,65.637,65.628,65.635,68880000.0
2009-12-30 13:57:00,65.626,65.635,65.622,65.622,61460000.0
2009-12-30 13:58:00,65.621,65.628,65.621,65.628,5820000.0
2009-12-30 13:59:00,65.618,65.621,65.617,65.619,78080000.0
2009-12-30 14:00:00,65.618,65.618,65.609,65.61,68970000.0
2009-12-30 14:01:00,65.618,65.626,65.614,65.618,65400000.0
2009-12-30 14:02:00,65.617,65.621,65.615,65.618,13950000.0
2009-12-30 14:03:00,65.628,65.635,65.623,65.635,77040000.0
2009-12-30 14:05:00,65.629,65.638,65.629,65.635,130000000.0
2009-12-30 14:06:00,65.631,65.636,65.624,65.627,150690000.0
2009-12-30 14:08:00,65.639,65.643,65.629,65.629,66000000.0
2009-12-30 14:09:00,65.637,65.637,65.621,65.635,75640000.0
2009-12-30 14:10:00,65.628,65.635,65.622,65.629,73540000.0
2009-12-30 14:11:00,65.621,65.635,65.621,65.629,76020000.0
2009-12-30 14:12:00,65.625,65.632,65.614,65.628,69930000.0
2009-12-30 14:13:00,65.62,65.624,65.62,65.624,4510000.0
2009-12-30 14:14:00,65.625,65.625,65.619,65.62,59600000.0
2009-12-30 14:15:00,65.629,65.634,65.621,65.621,81660000.0
2009-12-30 14:16:00,65.626,65.628,65.62,65.628,79340000.0
2009-12-30 14:17:00,65.629,65.636,65.62,65.629,67090000.0
2009-12-30 14:18:00,65.645,65.645,65.631,65.631,76180000.0
2009-12-30 14:19:00,65.633,65.635,65.629,65.629,17490000.0
2009-12-30 14:20:00,65.636,65.655,65.635,65.646,56240000.0
2009-12-30 14:22:00,65.634,65.635,65.628,65.631,95090000.0
2009-12-30 14:24:00,65.647,65.647,65.631,65.638,79930000.0
2009-12-30 14:25:00,65.654,65.654,65.643,65.648,46600000.0
2009-12-30 14:26:00,65.649,65.653,65.642,65.642,44260000.0
2009-12-30 14:27:00,65.646,65.646,65.628,65.638,75430000.0
2009-12-30 14:28:00,65.639,65.64,65.634,65.636,115820000.0
2009-12-30 14:29:00,65.635,65.644,65.635,65.643,96130000.0
2009-12-30 14:30:00,65.649,65.649,65.629,65.644,107530000.0
2009-12-30 14:31:00,65.638,65.645,65.633,65.639,112900000.0
2009-12-30 14:32:00,65.644,65.644,65.631,65.631,105630000.0
2009-12-30 14:33:00,65.648,65.648,65.631,65.631,58170000.0
2009-12-30 14:34:00,65.628,65.634,65.621,65.628,97510000.0
2009-12-30 14:35:00,65.621,65.634,65.621,65.634,72420000.0
2009-12-30 14:36:00,65.646,65.647,65.639,65.639,56000000.0
2009-12-30 14:37:00,65.659,65.667,65.659,65.66,53690000.0
2009-12-30 14:39:00,65.667,65.667,65.648,65.662,120310000.0
2009-12-30 14:40:00,65.665,65.665,65.65,65.665,138220000.0
2009-12-30 14:41:00,65.666,65.666,65.656,65.656,113630000.0
2009-12-30 14:42:00,65.671,65.671,65.652,65.657,81950000.0
2009-12-30 14:43:00,65.661,65.666,65.652,65.666,96000000.0
2009-12-30 14:44:00,65.668,65.683,65.659,65.683,95100000.0
2009-12-30 14:45:00,65.691,65.696,65.682,65.695,151570000.0
2009-12-30 14:46:00,65.685,65.685,65.672,65.68,81960000.0
2009-12-30 14:47:00,65.679,65.687,65.672,65.679,61110000.0
2009-12-30 14:48:00,65.666,65.666,65.641,65.65,71930000.0
2009-12-30 14:49:00,65.654,65.654,65.638,65.646,104810000.0
2009-12-30 14:50:00,65.643,65.647,65.637,65.646,174690000.0
2009-12-30 14:51:00,65.648,65.653,65.632,65.649,141320000.0
2009-12-30 14:52:00,65.665,65.669,65.651,65.669,92380000.0
2009-12-30 14:53:00,65.659,65.669,65.65,65.669,73920000.0
2009-12-30 14:54:00,65.663,65.672,65.636,65.636,88410000.0
2009-12-30 14:55:00,65.652,65.671,65.652,65.656,84940000.0
2009-12-30 14:56:00,65.659,65.665,65.642,65.657,117790000.0
2009-12-30 14:57:00,65.674,65.687,65.658,65.67,139560000.0
2009-12-30 14:58:00,65.662,65.672,65.662,65.664,99650000.0
2009-12-30 14:59:00,65.665,65.676,65.663,65.676,127570000.0
2009-12-30 15:00:00,65.675,65.675,65.653,65.661,132300000.0
2009-12-30 15:01:00,65.647,65.647,65.633,65.642,104070000.0
2009-12-30 15:02:00,65.633,65.647,65.633,65.639,70480000.0
2009-12-30 15:03:00,65.645,65.645,65.627,65.627,44450000.0
2009-12-30 15:04:00,65.632,65.645,65.627,65.645,89050000.0
2009-12-30 15:05:00,65.647,65.651,65.642,65.651,98420000.0
2009-12-30 15:06:00,65.657,65.661,65.636,65.659,89700000.0
2009-12-30 15:07:00,65.656,65.663,65.651,65.658,93420000.0
2009-12-30 15:08:00,65.666,65.67,65.664,65.665,57820000.0
2009-12-30 15:09:00,65.666,65.666,65.658,65.666,119720000.0
2009-12-30 15:10:00,65.676,65.676,65.657,65.658,98480000.0
2009-12-30 15:11:00,65.657,65.671,65.657,65.668,74220000.0
2009-12-30 15:12:00,65.684,65.684,65.663,65.663,90860000.0
2009-12-30 15:13:00,65.674,65.686,65.667,65.676,76640000.0
2009-12-30 15:14:00,65.684,65.684,65.659,65.683,101560000.0
2009-12-30 15:15:00,65.691,65.691,65.648,65.649,107560000.0
2009-12-30 15:16:00,65.654,65.655,65.641,65.655,93120000.0
2009-12-30 15:17:00,65.661,65.668,65.661,65.666,63560000.0
2009-12-30 15:18:00,65.668,65.672,65.662,65.662,40810000.0
2009-12-30 15:19:00,65.664,65.687,65.663,65.679,80030000.0
2009-12-30 15:20:00,65.694,65.712,65.673,65.704,83720000.0
2009-12-30 15:21:00,65.712,65.714,65.692,65.714,55500000.0
2009-12-30 15:22:00,65.71,65.71,65.687,65.695,91970000.0
2009-12-30 15:23:00,65.691,65.699,65.689,65.695,113840000.0
2009-12-30 15:24:00,65.701,65.712,65.692,65.712,80950000.0
2009-12-30 15:25:00,65.709,65.726,65.709,65.726,78330000.0
2009-12-30 15:26:00,65.717,65.723,65.712,65.712,78540000.0
2009-12-30 15:27:00,65.726,65.726,65.718,65.725,87260000.0
2009-12-30 15:28:00,65.717,65.724,65.71,65.716,111000000.0
2009-12-30 15:29:00,65.708,65.712,65.695,65.706,92840000.0
2009-12-30 15:30:00,65.704,65.716,65.698,65.716,68470000.0
2009-12-30 15:31:00,65.709,65.713,65.702,65.706,34980000.0
2009-12-30 15:32:00,65.695,65.706,65.692,65.692,117810000.0
2009-12-30 15:33:00,65.702,65.702,65.687,65.696,102530000.0
2009-12-30 15:34:00,65.702,65.72,65.699,65.714,113900000.0
2009-12-30 15:35:00,65.721,65.726,65.711,65.724,124450000.0
2009-12-30 15:36:00,65.733,65.735,65.722,65.728,139130000.0
2009-12-30 15:37:00,65.721,65.724,65.712,65.712,93140000.0
2009-12-30 15:38:00,65.722,65.736,65.722,65.726,95780000.0
2009-12-30 15:39:00,65.737,65.737,65.722,65.729,109290000.0
2009-12-30 15:40:00,65.727,65.727,65.718,65.725,80120000.0
2009-12-30 15:41:00,65.715,65.723,65.711,65.718,82720000.0
2009-12-30 15:42:00,65.735,65.735,65.713,65.723,90460000.0
2009-12-30 15:43:00,65.718,65.723,65.711,65.711,73260000.0
2009-12-30 15:44:00,65.713,65.725,65.713,65.719,65150000.0
2009-12-30 15:45:00,65.734,65.734,65.713,65.713,95770000.0
2009-12-30 15:46:00,65.713,65.713,65.703,65.707,90800000.0
2009-12-30 15:47:00,65.698,65.705,65.692,65.696,89640000.0
2009-12-30 15:48:00,65.706,65.708,65.7,65.7,80440000.0
2009-12-30 15:49:00,65.699,65.699,65.695,65.699,70520000.0
2009-12-30 15:50:00,65.689,65.696,65.682,65.688,107460000.0
2009-12-30 15:51:00,65.705,65.706,65.7,65.7,107500000.0
2009-12-30 15:52:00,65.696,65.698,65.69,65.696,93660000.0
2009-12-30 15:53:00,65.706,65.706,65.691,65.697,77430000.0
2009-12-30 15:54:00,65.704,65.704,65.691,65.696,71700000.0
2009-12-30 15:55:00,65.705,65.709,65.701,65.701,78560000.0
2009-12-30 15:56:00,65.707,65.707,65.694,65.698,58130000.0
2009-12-30 15:57:00,65.699,65.71,65.689,65.703,115940000.0
2009-12-30 15:58:00,65.711,65.729,65.711,65.726,93570000.0
2009-12-30 15:59:00,65.731,65.744,65.725,65.739,110760000.0
2009-12-30 16:00:00,65.738,65.738,65.722,65.729,75270000.0
2009-12-30 16:01:00,65.727,65.727,65.72,65.726,56380000.0
2009-12-30 16:03:00,65.736,65.738,65.731,65.736,129690000.0
2009-12-30 16:04:00,65.738,65.743,65.73,65.743,121900000.0
2009-12-30 16:05:00,65.734,65.737,65.729,65.729,89830000.0
2009-12-30 16:06:00,65.733,65.733,65.721,65.724,83620000.0
2009-12-30 16:07:00,65.735,65.741,65.719,65.729,108660000.0
2009-12-30 16:08:00,65.719,65.731,65.717,65.725,128170000.0
2009-12-30 16:09:00,65.732,65.737,65.721,65.728,77560000.0
2009-12-30 16:10:00,65.729,65.738,65.724,65.729,61510000.0
2009-12-30 16:11:00,65.738,65.751,65.733,65.748,34960000.0
2009-12-30 16:12:00,65.755,65.755,65.743,65.748,51940000.0
2009-12-30 16:13:00,65.742,65.758,65.742,65.748,89030000.0
2009-12-30 16:14:00,65.743,65.743,65.734,65.743,68990000.0
2009-12-30 16:15:00,65.742,65.742,65.712,65.712,75200000.0
2009-12-30 16:16:00,65.725,65.745,65.725,65.745,85980000.0
2009-12-30 16:17:00,65.727,65.732,65.721,65.721,75480000.0
2009-12-30 16:18:00,65.737,65.737,65.704,65.704,68500000.0
2009-12-30 16:19:00,65.694,65.731,65.694,65.731,85320000.0
2009-12-30 16:20:00,65.73,65.731,65.707,65.712,67320000.0
2009-12-30 16:21:00,65.709,65.733,65.704,65.728,84190000.0
2009-12-30 16:22:00,65.724,65.724,65.711,65.718,70920000.0
2009-12-30 16:23:00,65.707,65.715,65.707,65.707,35580000.0
2009-12-30 16:24:00,65.715,65.718,65.709,65.716,65050000.0
2009-12-30 16:25:00,65.717,65.719,65.714,65.719,69890000.0
2009-12-30 16:26:00,65.713,65.713,65.691,65.691,72820000.0
2009-12-30 16:27:00,65.699,65.713,65.687,65.706,62190000.0
2009-12-30 16:28:00,65.714,65.714,65.694,65.701,53460000.0
2009-12-30 16:29:00,65.695,65.7,65.691,65.7,129130000.0
2009-12-30 16:30:00,65.707,65.707,65.684,65.684,114880000.0
2009-12-30 16:31:00,65.691,65.704,65.68,65.704,75370000.0
2009-12-30 16:32:00,65.695,65.697,65.689,65.697,86590000.0
2009-12-30 16:33:00,65.706,65.706,65.674,65.69,90520000.0
2009-12-30 16:34:00,65.682,65.696,65.682,65.696,99310000.0
2009-12-30 16:35:00,65.698,65.704,65.691,65.691,34910000.0
2009-12-30 16:36:00,65.698,65.698,65.69,65.696,35200000.0
2009-12-30 16:37:00,65.699,65.7,65.697,65.699,43130000.0
2009-12-30 16:38:00,65.697,65.697,65.689,65.697,80560000.0
2009-12-30 16:39:00,65.706,65.706,65.692,65.705,36900000.0
2009-12-30 16:40:00,65.707,65.715,65.702,65.702,59700000.0
2009-12-30 16:41:00,65.699,65.705,65.691,65.705,44300000.0
2009-12-30 16:42:00,65.709,65.723,65.706,65.713,98810000.0
2009-12-30 16:43:00,65.715,65.732,65.713,65.718,78590000.0
2009-12-30 16:44:00,65.718,65.724,65.713,65.718,34830000.0
2009-12-30 16:45:00,65.729,65.734,65.723,65.728,46460000.0
2009-12-30 16:46:00,65.734,65.742,65.723,65.736,58340000.0
2009-12-30 16:47:00,65.733,65.761,65.733,65.761,70760000.0
2009-12-30 16:48:00,65.769,65.781,65.751,65.775,104610000.0
2009-12-30 16:49:00,65.784,65.784,65.747,65.751,86340000.0
2009-12-30 16:50:00,65.74,65.75,65.704,65.704,149410000.0
2009-12-30 16:51:00,65.709,65.728,65.703,65.723,48830000.0
2009-12-30 16:52:00,65.728,65.732,65.72,65.727,66170000.0
2009-12-30 16:53:00,65.731,65.731,65.72,65.72,38380000.0
2009-12-30 16:54:00,65.726,65.727,65.708,65.722,32560000.0
2009-12-30 16:55:00,65.713,65.721,65.693,65.707,55850000.0
2009-12-30 16:56:00,65.711,65.734,65.711,65.719,22020000.0
2009-12-30 16:57:00,65.731,65.731,65.7,65.7,23180000.0
2009-12-30 16:58:00,65.707,65.715,65.701,65.708,57110000.0
2009-12-30 16:59:00,65.711,65.726,65.711,65.726,57290000.0
2009-12-30 17:00:00,65.736,65.736,65.723,65.736,52900000.0
2009-12-30 17:01:00,65.726,65.733,65.713,65.725,37040000.0
2009-12-30 17:02:00,65.717,65.722,65.708,65.722,64280000.0
2009-12-30 17:03:00,65.737,65.737,65.729,65.737,32230000.0
2009-12-30 17:04:00,65.729,65.734,65.722,65.734,82690000.0
2009-12-30 17:05:00,65.737,65.745,65.735,65.744,82900000.0
2009-12-30 17:06:00,65.748,65.764,65.742,65.755,57640000.0
2009-12-30 17:07:00,65.762,65.762,65.749,65.749,33630000.0
2009-12-30 17:08:00,65.754,65.754,65.748,65.748,18870000.0
2009-12-30 17:09:00,65.752,65.752,65.74,65.75,39230000.0
2009-12-30 17:10:00,65.74,65.747,65.74,65.746,71660000.0
2009-12-30 17:11:00,65.745,65.754,65.735,65.743,76990000.0
2009-12-30 17:12:00,65.745,65.746,65.737,65.745,38210000.0
2009-12-30 17:13:00,65.755,65.755,65.744,65.749,84140000.0
2009-12-30 17:14:00,65.745,65.751,65.726,65.746,99030000.0
2009-12-30 17:15:00,65.759,65.765,65.753,65.759,48260000.0
2009-12-30 17:16:00,65.764,65.775,65.764,65.768,43250000.0
2009-12-30 17:17:00,65.767,65.774,65.762,65.762,24830000.0
2009-12-30 17:18:00,65.765,65.765,65.752,65.762,77310000.0
2009-12-30 17:19:00,65.755,65.781,65.755,65.777,95730000.0
2009-12-30 17:20:00,65.766,65.776,65.763,65.776,72820000.0
2009-12-30 17:21:00,65.778,65.778,65.77,65.774,79780000.0
2009-12-30 17:22:00,65.773,65.775,65.762,65.775,53110000.0
2009-12-30 17:23:00,65.767,65.773,65.76,65.764,104560000.0
2009-12-30 17:24:00,65.783,65.783,65.764,65.766,72230000.0
2009-12-30 17:25:00,65.758,65.773,65.758,65.767,77640000.0
2009-12-30 17:26:00,65.77,65.776,65.77,65.775,69740000.0
2009-12-30 17:27:00,65.788,65.792,65.772,65.788,126640000.0
2009-12-30 17:28:00,65.778,65.796,65.778,65.788,108100000.0
2009-12-30 17:29:00,65.789,65.8,65.789,65.79,107930000.0
2009-12-30 17:30:00,65.787,65.793,65.783,65.788,117440000.0
2009-12-30 17:31:00,65.799,65.806,65.798,65.799,77880000.0
2009-12-30 17:32:00,65.794,65.802,65.79,65.802,83530000.0
2009-12-30 17:33:00,65.816,65.816,65.804,65.808,96440000.0
2009-12-30 17:34:00,65.81,65.813,65.804,65.809,63320000.0
2009-12-30 17:35:00,65.804,65.822,65.804,65.822,87490000.0
2009-12-30 17:36:00,65.841,65.87,65.835,65.856,79730000.0
2009-12-30 17:37:00,65.867,65.874,65.853,65.857,82070000.0
2009-12-30 17:38:00,65.869,65.884,65.865,65.884,67740000.0
2009-12-30 17:39:00,65.887,65.89,65.872,65.882,60520000.0
2009-12-30 17:40:00,65.899,65.917,65.889,65.907,99770000.0
2009-12-30 17:41:00,65.904,65.939,65.904,65.935,65450000.0
2009-12-30 17:42:00,65.945,65.953,65.933,65.939,106410000.0
2009-12-30 17:43:00,65.95,65.953,65.938,65.94,66810000.0
2009-12-30 17:44:00,65.941,65.955,65.941,65.948,141350000.0
2009-12-30 17:45:00,65.948,65.966,65.944,65.96,96950000.0
2009-12-30 17:46:00,65.958,65.964,65.952,65.957,87980000.0
2009-12-30 17:47:00,65.959,65.964,65.942,65.946,77630000.0
2009-12-30 17:48:00,65.945,65.945,65.923,65.923,101790000.0
2009-12-30 17:49:00,65.918,65.925,65.911,65.925,77690000.0
2009-12-30 17:50:00,65.926,65.935,65.924,65.928,39380000.0
2009-12-30 17:51:00,65.933,65.933,65.922,65.928,41320000.0
2009-12-30 17:52:00,65.928,65.933,65.921,65.927,66990000.0
2009-12-30 17:53:00,65.935,65.935,65.915,65.919,51510000.0
2009-12-30 17:54:00,65.928,65.942,65.925,65.927,126300000.0
2009-12-30 17:55:00,65.931,65.931,65.916,65.916,135990000.0
2009-12-30 17:56:00,65.924,65.926,65.919,65.92,47780000.0
2009-12-30 17:57:00,65.936,65.936,65.909,65.909,59020000.0
2009-12-30 17:58:00,65.904,65.914,65.903,65.905,64050000.0
2009-12-30 17:59:00,65.911,65.943,65.905,65.911,105560000.0
2009-12-30 18:00:00,65.919,65.931,65.912,65.92,39340000.0
2009-12-30 18:01:00,65.927,65.932,65.906,65.922,67410000.0
2009-12-30 18:02:00,65.908,65.911,65.887,65.893,40190000.0
2009-12-30 18:03:00,65.887,65.904,65.885,65.888,76410000.0
2009-12-30 18:04:00,65.895,65.92,65.895,65.92,75310000.0
2009-12-30 18:05:00,65.939,65.951,65.938,65.939,57340000.0
2009-12-30 18:06:00,65.949,65.949,65.904,65.904,59590000.0
2009-12-30 18:07:00,65.924,65.924,65.902,65.902,64240000.0
2009-12-30 18:08:00,65.896,65.906,65.883,65.905,50950000.0
2009-12-30 18:09:00,65.913,65.913,65.883,65.891,41880000.0
2009-12-30 18:10:00,65.89,65.905,65.89,65.891,73640000.0
2009-12-30 18:11:00,65.891,65.904,65.891,65.897,100360000.0
2009-12-30 18:12:00,65.903,65.903,65.867,65.875,160790000.0
2009-12-30 18:13:00,65.853,65.889,65.853,65.883,79210000.0
2009-12-30 18:14:00,65.853,65.872,65.853,65.868,80270000.0
2009-12-30 18:15:00,65.877,65.881,65.853,65.853,40490000.0
2009-12-30 18:16:00,65.869,65.891,65.857,65.857,32700000.0
2009-12-30 18:17:00,65.872,65.881,65.862,65.862,47940000.0
2009-12-30 18:18:00,65.873,65.883,65.866,65.878,104400000.0
2009-12-30 18:19:00,65.889,65.909,65.875,65.909,106670000.0
2009-12-30 18:20:00,65.915,65.94,65.911,65.926,32010000.0
2009-12-30 18:21:00,65.927,65.932,65.907,65.932,51130000.0
2009-12-30 18:22:00,65.923,65.923,65.911,65.916,13900000.0
2009-12-30 18:23:00,65.927,65.935,65.922,65.922,56010000.0
2009-12-30 18:24:00,65.944,65.944,65.924,65.937,58600000.0
2009-12-30 18:25:00,65.927,65.932,65.912,65.918,83970000.0
2009-12-30 18:26:00,65.925,65.933,65.921,65.921,153960000.0
2009-12-30 18:27:00,65.941,65.941,65.876,65.876,71970000.0
2009-12-30 18:28:00,65.897,65.913,65.874,65.878,108150000.0
2009-12-30 18:29:00,65.892,65.91,65.878,65.896,116880000.0
2009-12-30 18:30:00,65.926,65.926,65.889,65.89,94070000.0
2009-12-30 18:31:00,65.881,65.887,65.876,65.876,66930000.0
2009-12-30 18:32:00,65.88,65.9,65.876,65.894,41640000.0
2009-12-30 18:33:00,65.921,65.921,65.883,65.883,38850000.0
2009-12-30 18:34:00,65.88,65.901,65.875,65.896,55160000.0
2009-12-30 18:35:00,65.895,65.902,65.875,65.875,24080000.0
2009-12-30 18:36:00,65.885,65.885,65.866,65.87,30330000.0
2009-12-30 18:37:00,65.869,65.877,65.869,65.877,36610000.0
2009-12-30 18:38:00,65.867,65.883,65.867,65.876,60340000.0
2009-12-30 18:39:00,65.888,65.9,65.883,65.889,102470000.0
2009-12-30 18:40:00,65.899,65.904,65.891,65.898,89120000.0
2009-12-30 18:41:00,65.906,65.906,65.888,65.898,67210000.0
2009-12-30 18:42:00,65.895,65.895,65.881,65.881,81010000.0
2009-12-30 18:43:00,65.882,65.901,65.882,65.901,144950000.0
2009-12-30 18:44:00,65.917,65.925,65.909,65.909,125230000.0
2009-12-30 18:45:00,65.915,65.93,65.905,65.926,136320000.0
2009-12-30 18:46:00,65.913,65.915,65.881,65.891,123530000.0
2009-12-30 18:47:00,65.907,65.922,65.885,65.922,64310000.0
2009-12-30 18:48:00,65.936,65.936,65.909,65.912,91120000.0
2009-12-30 18:49:00,65.914,65.941,65.914,65.929,75490000.0
2009-12-30 18:50:00,65.929,65.934,65.913,65.918,79780000.0
2009-12-30 18:51:00,65.925,65.925,65.913,65.919,76500000.0
2009-12-30 18:52:00,65.911,65.923,65.905,65.917,17710000.0
2009-12-30 18:53:00,65.91,65.917,65.91,65.91,101730000.0
2009-12-30 18:54:00,65.907,65.907,65.901,65.906,78830000.0
2009-12-30 18:55:00,65.9,65.925,65.9,65.925,38790000.0
2009-12-30 18:56:00,65.918,65.923,65.912,65.919,46390000.0
2009-12-30 18:57:00,65.916,65.922,65.903,65.903,65480000.0
2009-12-30 18:58:00,65.9,65.905,65.894,65.897,49170000.0
2009-12-30 18:59:00,65.895,65.903,65.885,65.903,123860000.0
2009-12-30 19:00:00,65.903,65.904,65.889,65.889,126550000.0
2009-12-30 19:01:00,65.896,65.909,65.891,65.899,45600000.0
2009-12-30 19:02:00,65.909,65.917,65.909,65.909,57370000.0
2009-12-30 19:03:00,65.915,65.918,65.905,65.905,72580000.0
2009-12-30 19:04:00,65.894,65.9,65.89,65.89,105240000.0
2009-12-30 19:05:00,65.898,65.898,65.888,65.888,38200000.0
2009-12-30 19:06:00,65.904,65.904,65.885,65.899,66770000.0
2009-12-30 19:07:00,65.907,65.907,65.902,65.902,36910000.0
2009-12-30 19:08:00,65.895,65.895,65.843,65.852,82460000.0
2009-12-30 19:09:00,65.885,65.885,65.861,65.861,72780000.0
2009-12-30 19:10:00,65.841,65.85,65.812,65.832,59420000.0
2009-12-30 19:11:00,65.818,65.842,65.815,65.837,59960000.0
2009-12-30 19:12:00,65.853,65.853,65.824,65.824,59430000.0
2009-12-30 19:13:00,65.832,65.851,65.832,65.84,45870000.0
2009-12-30 19:14:00,65.827,65.841,65.827,65.838,43370000.0
2009-12-30 19:15:00,65.838,65.838,65.8,65.816,72010000.0
2009-12-30 19:16:00,65.807,65.82,65.796,65.806,101940000.0
2009-12-30 19:17:00,65.817,65.826,65.811,65.811,153720000.0
2009-12-30 19:18:00,65.835,65.875,65.826,65.861,70740000.0
2009-12-30 19:19:00,65.878,65.885,65.874,65.879,77320000.0
2009-12-30 19:20:00,65.864,65.87,65.836,65.836,51940000.0
2009-12-30 19:21:00,65.838,65.845,65.831,65.839,35370000.0
2009-12-30 19:22:00,65.832,65.844,65.832,65.838,54110000.0
2009-12-30 19:23:00,65.857,65.88,65.857,65.869,113050000.0
2009-12-30 19:24:00,65.874,65.881,65.857,65.857,113260000.0
2009-12-30 19:25:00,65.852,65.852,65.835,65.849,33020000.0
2009-12-30 19:26:00,65.838,65.844,65.832,65.84,56050000.0
2009-12-30 19:27:00,65.844,65.849,65.837,65.841,16640000.0
2009-12-30 19:28:00,65.838,65.839,65.837,65.839,56210000.0
2009-12-30 19:29:00,65.848,65.855,65.845,65.848,56430000.0
2009-12-30 19:30:00,65.85,65.85,65.802,65.804,83870000.0
2009-12-30 19:31:00,65.855,65.855,65.799,65.814,143800000.0
2009-12-30 19:33:00,65.81,65.831,65.807,65.831,100420000.0
2009-12-30 19:34:00,65.815,65.839,65.808,65.834,112520000.0
2009-12-30 19:35:00,65.812,65.838,65.806,65.806,92330000.0
2009-12-30 19:36:00,65.819,65.824,65.815,65.816,80730000.0
2009-12-30 19:39:00,65.825,65.826,65.803,65.816,55870000.0
2009-12-30 19:40:00,65.827,65.832,65.815,65.821,28050000.0
2009-12-30 19:41:00,65.827,65.827,65.785,65.785,28180000.0
2009-12-30 19:42:00,65.804,65.804,65.778,65.786,38060000.0
2009-12-30 19:43:00,65.789,65.798,65.775,65.787,64530000.0
2009-12-30 19:44:00,65.792,65.792,65.764,65.778,106490000.0
2009-12-30 19:45:00,65.773,65.782,65.752,65.752,82330000.0
2009-12-30 19:46:00,65.77,65.77,65.742,65.742,74850000.0
2009-12-30 19:47:00,65.765,65.765,65.741,65.741,76880000.0
2009-12-30 19:48:00,65.771,65.771,65.711,65.711,154590000.0
2009-12-30 19:49:00,65.726,65.735,65.723,65.725,130610000.0
2009-12-30 19:50:00,65.734,65.744,65.722,65.734,138240000.0
2009-12-30 19:51:00,65.744,65.745,65.733,65.745,127940000.0
2009-12-30 19:52:00,65.739,65.754,65.739,65.754,66340000.0
2009-12-30 19:54:00,65.755,65.755,65.742,65.742,72070000.0
2009-12-30 19:55:00,65.749,65.752,65.746,65.749,76060000.0
2009-12-30 19:56:00,65.749,65.755,65.749,65.751,80350000.0
2009-12-30 19:57:00,65.753,65.753,65.734,65.734,6790000.0
2009-12-30 19:59:00,65.719,65.725,65.712,65.725,69930000.0
2009-12-30 20:00:00,65.727,65.733,65.712,65.726,73900000.0
2009-12-30 20:01:00,65.711,65.712,65.694,65.695,10750000.0
2009-12-30 20:02:00,65.696,65.713,65.669,65.713,58700000.0
2009-12-30 20:03:00,65.725,65.725,65.702,65.717,60260000.0
2009-12-30 20:04:00,65.715,65.731,65.709,65.709,45890000.0
2009-12-30 20:05:00,65.719,65.732,65.719,65.725,42530000.0
2009-12-30 20:06:00,65.735,65.736,65.719,65.719,67380000.0
2009-12-30 20:07:00,65.718,65.724,65.71,65.71,94220000.0
2009-12-30 20:08:00,65.707,65.714,65.703,65.709,143980000.0
2009-12-30 20:09:00,65.716,65.716,65.701,65.701,70340000.0
2009-12-30 20:10:00,65.7,65.707,65.699,65.699,84260000.0
2009-12-30 20:11:00,65.71,65.723,65.71,65.714,45300000.0
2009-12-30 20:12:00,65.725,65.725,65.694,65.694,32900000.0
2009-12-30 20:13:00,65.691,65.696,65.691,65.691,43550000.0
2009-12-30 20:14:00,65.692,65.714,65.692,65.713,96100000.0
2009-12-30 20:15:00,65.737,65.737,65.718,65.718,106720000.0
2009-12-30 20:17:00,65.733,65.762,65.733,65.762,52320000.0
2009-12-30 20:18:00,65.774,65.783,65.764,65.783,11690000.0
2009-12-30 20:19:00,65.773,65.794,65.773,65.794,50610000.0
2009-12-30 20:20:00,65.806,65.806,65.79,65.79,51020000.0
2009-12-30 20:21:00,65.813,65.813,65.784,65.8,75720000.0
2009-12-30 20:22:00,65.788,65.793,65.774,65.778,145330000.0
2009-12-30 20:23:00,65.793,65.793,65.782,65.788,65050000.0
2009-12-30 20:24:00,65.804,65.804,65.777,65.777,107200000.0
2009-12-30 20:25:00,65.773,65.783,65.772,65.778,106150000.0
2009-12-30 20:26:00,65.785,65.787,65.778,65.778,88320000.0
2009-12-30 20:27:00,65.8,65.812,65.793,65.806,77610000.0
2009-12-30 20:28:00,65.795,65.795,65.789,65.789,39460000.0
2009-12-30 20:29:00,65.784,65.791,65.77,65.791,34650000.0
2009-12-30 20:30:00,65.806,65.812,65.792,65.792,56030000.0
2009-12-30 20:31:00,65.778,65.786,65.778,65.782,27090000.0
2009-12-30 20:32:00,65.778,65.78,65.777,65.778,29170000.0
2009-12-30 20:33:00,65.784,65.784,65.773,65.778,32000000.0
2009-12-30 20:34:00,65.759,65.765,65.753,65.757,58880000.0
2009-12-30 20:35:00,65.756,65.767,65.756,65.767,101200000.0
2009-12-30 20:36:00,65.777,65.777,65.769,65.769,78420000.0
2009-12-30 20:37:00,65.772,65.776,65.77,65.776,64360000.0
2009-12-30 20:38:00,65.776,65.776,65.769,65.769,71110000.0
2009-12-30 20:39:00,65.821,65.821,65.772,65.772,144800000.0
2009-12-30 20:40:00,65.753,65.755,65.738,65.738,126450000.0
2009-12-30 20:41:00,65.742,65.748,65.738,65.738,148780000.0
2009-12-30 20:42:00,65.757,65.757,65.748,65.75,120230000.0
2009-12-30 20:43:00,65.746,65.747,65.74,65.747,64550000.0
2009-12-30 20:44:00,65.739,65.74,65.737,65.737,86210000.0
2009-12-30 20:45:00,65.753,65.753,65.735,65.749,76000000.0
2009-12-30 20:46:00,65.746,65.749,65.741,65.746,69570000.0
2009-12-30 20:47:00,65.755,65.755,65.742,65.742,75640000.0
2009-12-30 20:48:00,65.746,65.746,65.741,65.741,4320000.0
2009-12-30 20:49:00,65.753,65.762,65.751,65.751,74130000.0
2009-12-30 20:50:00,65.749,65.765,65.749,65.765,69600000.0
2009-12-30 20:51:00,65.776,65.776,65.771,65.771,6940000.0
2009-12-30 20:52:00,65.769,65.777,65.769,65.777,59850000.0
2009-12-30 20:53:00,65.769,65.77,65.767,65.767,83440000.0
2009-12-30 20:54:00,65.783,65.783,65.773,65.779,77610000.0
2009-12-30 20:55:00,65.769,65.771,65.766,65.768,62140000.0
2009-12-30 20:56:00,65.768,65.779,65.768,65.779,71130000.0
2009-12-30 20:57:00,65.786,65.786,65.774,65.774,8450000.0
2009-12-30 20:59:00,65.762,65.768,65.759,65.765,103260000.0
2009-12-30 21:00:00,65.77,65.774,65.759,65.77,116090000.0
2009-12-30 21:01:00,65.761,65.763,65.76,65.762,130200000.0
2009-12-30 21:02:00,65.753,65.761,65.753,65.761,118690000.0
2009-12-30 21:03:00,65.772,65.772,65.764,65.771,108210000.0
2009-12-30 21:04:00,65.765,65.772,65.765,65.772,38250000.0
2009-12-30 21:05:00,65.767,65.773,65.766,65.766,27400000.0
2009-12-30 21:06:00,65.772,65.774,65.761,65.765,82950000.0
2009-12-30 21:07:00,65.765,65.769,65.763,65.767,127220000.0
2009-12-30 21:08:00,65.767,65.768,65.765,65.766,80510000.0
2009-12-30 21:09:00,65.773,65.777,65.766,65.768,110240000.0
2009-12-30 21:10:00,65.751,65.751,65.739,65.749,130960000.0
2009-12-30 21:11:00,65.754,65.754,65.748,65.749,93860000.0
2009-12-30 21:12:00,65.747,65.752,65.743,65.745,96990000.0
2009-12-30 21:13:00,65.733,65.742,65.732,65.741,91460000.0
2009-12-30 21:14:00,65.744,65.75,65.744,65.749,79730000.0
2009-12-30 21:15:00,65.747,65.748,65.739,65.741,70090000.0
2009-12-30 21:16:00,65.754,65.767,65.754,65.766,121480000.0
2009-12-30 21:17:00,65.76,65.77,65.755,65.761,64770000.0
2009-12-30 21:18:00,65.774,65.774,65.76,65.76,104870000.0
2009-12-30 21:19:00,65.751,65.764,65.751,65.76,95350000.0
2009-12-30 21:21:00,65.759,65.759,65.734,65.739,121040000.0
2009-12-30 21:22:00,65.745,65.745,65.729,65.731,103150000.0
2009-12-30 21:24:00,65.727,65.727,65.714,65.714,69290000.0
2009-12-30 21:25:00,65.728,65.736,65.728,65.728,84200000.0
2009-12-30 21:27:00,65.746,65.746,65.739,65.741,97840000.0
2009-12-30 21:29:00,65.738,65.74,65.737,65.737,46380000.0
2009-12-30 21:30:00,65.755,65.755,65.745,65.747,93560000.0
2009-12-30 21:31:00,65.725,65.737,65.725,65.734,95690000.0
2009-12-30 21:32:00,65.737,65.737,65.731,65.737,88870000.0
2009-12-30 21:33:00,65.737,65.737,65.729,65.73,50410000.0
2009-12-30 21:34:00,65.725,65.725,65.699,65.71,46910000.0
2009-12-30 21:35:00,65.709,65.709,65.706,65.706,73710000.0
2009-12-30 21:36:00,65.725,65.734,65.71,65.734,120360000.0
2009-12-30 21:37:00,65.728,65.763,65.728,65.752,105690000.0
2009-12-30 21:38:00,65.742,65.749,65.74,65.746,112040000.0
2009-12-30 21:39:00,65.756,65.756,65.75,65.75,110480000.0
2009-12-30 21:40:00,65.74,65.756,65.74,65.75,109390000.0
2009-12-30 21:41:00,65.738,65.745,65.731,65.741,60250000.0
2009-12-30 21:42:00,65.743,65.743,65.726,65.737,100980000.0
2009-12-30 21:43:00,65.747,65.75,65.744,65.747,70270000.0
2009-12-30 21:44:00,65.738,65.746,65.738,65.744,50290000.0
2009-12-30 21:45:00,65.747,65.747,65.739,65.739,55140000.0
2009-12-30 21:47:00,65.733,65.733,65.69,65.707,116180000.0
2009-12-30 21:48:00,65.702,65.702,65.663,65.663,143750000.0
2009-12-30 21:49:00,65.72,65.724,65.705,65.714,117760000.0
2009-12-30 21:50:00,65.726,65.732,65.72,65.732,86450000.0
2009-12-30 21:51:00,65.737,65.76,65.733,65.748,104290000.0
2009-12-30 21:52:00,65.737,65.745,65.73,65.745,94400000.0
2009-12-30 21:53:00,65.751,65.757,65.742,65.757,153010000.0
2009-12-30 21:54:00,65.758,65.765,65.754,65.759,93160000.0
2009-12-30 21:55:00,65.749,65.756,65.739,65.756,62850000.0
2009-12-30 21:56:00,65.758,65.76,65.754,65.755,70280000.0
2009-12-30 21:57:00,65.752,65.752,65.734,65.745,111600000.0
2009-12-30 21:58:00,65.758,65.769,65.751,65.765,183590000.0
2009-12-30 21:59:00,65.779,65.791,65.77,65.777,144460000.0
2009-12-30 22:00:00,65.78,65.788,65.775,65.783,105710000.0
2009-12-30 22:01:00,65.783,65.786,65.772,65.786,74590000.0
2009-12-30 22:02:00,65.786,65.788,65.764,65.764,88830000.0
2009-12-30 22:03:00,65.757,65.771,65.75,65.771,93030000.0
2009-12-30 22:04:00,65.778,65.783,65.77,65.77,124400000.0
2009-12-30 22:05:00,65.767,65.788,65.767,65.776,147490000.0
2009-12-30 22:06:00,65.782,65.793,65.778,65.782,104650000.0
2009-12-30 22:07:00,65.774,65.777,65.77,65.777,128050000.0
2009-12-30 22:08:00,65.779,65.792,65.774,65.774,136230000.0
2009-12-30 22:09:00,65.782,65.806,65.78,65.806,110710000.0
2009-12-30 22:10:00,65.801,65.821,65.801,65.802,70450000.0
2009-12-30 22:11:00,65.791,65.801,65.791,65.795,52090000.0
2009-12-30 22:12:00,65.803,65.805,65.797,65.798,95870000.0
2009-12-30 22:13:00,65.789,65.794,65.786,65.786,100960000.0
2009-12-30 22:14:00,65.791,65.801,65.788,65.789,91780000.0
2009-12-30 22:15:00,65.796,65.802,65.791,65.796,96750000.0
2009-12-30 22:16:00,65.803,65.809,65.799,65.803,58890000.0
2009-12-30 22:17:00,65.806,65.815,65.806,65.815,122760000.0
2009-12-30 22:18:00,65.815,65.817,65.81,65.816,97300000.0
2009-12-30 22:19:00,65.808,65.817,65.808,65.817,89690000.0
2009-12-30 22:20:00,65.815,65.815,65.804,65.804,96110000.0
2009-12-30 22:21:00,65.811,65.814,65.799,65.814,85350000.0
2009-12-30 22:23:00,65.8,65.813,65.8,65.808,14870000.0
2009-12-30 22:24:00,65.813,65.815,65.801,65.815,99890000.0
2009-12-30 22:27:00,65.814,65.814,65.796,65.803,74180000.0
2009-12-30 22:29:00,65.797,65.806,65.793,65.805,55430000.0
2009-12-30 22:30:00,65.815,65.815,65.808,65.808,89560000.0
2009-12-30 22:31:00,65.798,65.807,65.797,65.797,114840000.0
2009-12-30 22:32:00,65.794,65.799,65.794,65.797,82370000.0
2009-12-30 22:33:00,65.806,65.806,65.792,65.798,74640000.0
2009-12-30 22:34:00,65.79,65.797,65.789,65.797,71670000.0
2009-12-30 22:35:00,65.79,65.795,65.789,65.79,93810000.0
2009-12-30 22:36:00,65.803,65.803,65.784,65.788,104720000.0
2009-12-30 22:37:00,65.791,65.791,65.778,65.781,86910000.0
2009-12-30 22:38:00,65.777,65.785,65.774,65.774,68850000.0
2009-12-30 22:39:00,65.784,65.784,65.761,65.761,33140000.0
2009-12-30 22:41:00,65.764,65.764,65.752,65.752,107300000.0
2009-12-30 22:42:00,65.774,65.774,65.741,65.747,112760000.0
2009-12-30 22:43:00,65.747,65.754,65.733,65.754,113340000.0
2009-12-30 22:44:00,65.747,65.756,65.729,65.729,132530000.0
2009-12-30 22:45:00,65.749,65.758,65.727,65.747,93180000.0
2009-12-30 22:46:00,65.755,65.755,65.742,65.747,90310000.0
2009-12-30 22:47:00,65.754,65.754,65.741,65.754,101350000.0
2009-12-30 22:48:00,65.757,65.757,65.692,65.692,75510000.0
2009-12-30 22:49:00,65.699,65.719,65.689,65.689,84740000.0
2009-12-30 22:50:00,65.69,65.714,65.682,65.699,84400000.0
2009-12-30 22:51:00,65.73,65.73,65.696,65.696,73050000.0
2009-12-30 22:52:00,65.701,65.737,65.7,65.703,68160000.0
2009-12-30 22:53:00,65.698,65.704,65.694,65.699,95070000.0
2009-12-30 22:54:00,65.714,65.714,65.702,65.702,84480000.0
2009-12-30 22:55:00,65.714,65.714,65.701,65.701,99670000.0
2009-12-30 22:56:00,65.706,65.708,65.701,65.701,83010000.0
2009-12-30 22:57:00,65.728,65.734,65.712,65.734,60690000.0
2009-12-30 22:58:00,65.73,65.737,65.729,65.737,108000000.0
2009-12-30 22:59:00,65.726,65.726,65.712,65.725,101080000.0
2009-12-30 23:00:00,65.741,65.741,65.705,65.705,88660000.0
2009-12-30 23:01:00,65.698,65.703,65.695,65.695,73650000.0
2009-12-30 23:03:00,65.724,65.729,65.719,65.719,74980000.0
2009-12-30 23:04:00,65.72,65.728,65.72,65.728,61280000.0
2009-12-30 23:05:00,65.73,65.735,65.729,65.734,107650000.0
2009-12-30 23:06:00,65.726,65.73,65.722,65.722,91570000.0
2009-12-30 23:07:00,65.731,65.733,65.716,65.729,98010000.0
2009-12-30 23:08:00,65.72,65.735,65.72,65.721,69680000.0
2009-12-30 23:09:00,65.738,65.743,65.731,65.743,48210000.0
2009-12-30 23:10:00,65.746,65.746,65.739,65.745,77200000.0
2009-12-30 23:12:00,65.766,65.766,65.751,65.758,127780000.0
2009-12-30 23:14:00,65.765,65.765,65.746,65.746,81150000.0
2009-12-30 23:15:00,65.753,65.768,65.741,65.742,107580000.0
2009-12-30 23:16:00,65.741,65.752,65.741,65.749,122800000.0
2009-12-30 23:18:00,65.753,65.753,65.731,65.731,59450000.0
2009-12-30 23:19:00,65.728,65.73,65.727,65.728,39670000.0
2009-12-30 23:20:00,65.747,65.747,65.74,65.74,59640000.0
2009-12-30 23:21:00,65.72,65.736,65.72,65.729,88430000.0
2009-12-30 23:22:00,65.729,65.736,65.729,65.735,65450000.0
2009-12-30 23:23:00,65.749,65.756,65.749,65.75,70280000.0
2009-12-30 23:25:00,65.739,65.746,65.739,65.746,70160000.0
2009-12-30 23:26:00,65.757,65.758,65.749,65.751,67570000.0
2009-12-30 23:27:00,65.738,65.74,65.735,65.735,87650000.0
2009-12-30 23:28:00,65.736,65.745,65.736,65.745,67070000.0
2009-12-30 23:29:00,65.738,65.747,65.738,65.746,88220000.0
2009-12-30 23:30:00,65.753,65.753,65.74,65.74,74930000.0
2009-12-30 23:32:00,65.75,65.764,65.75,65.764,69060000.0
2009-12-30 23:33:00,65.753,65.753,65.742,65.747,74600000.0
2009-12-30 23:34:00,65.75,65.756,65.75,65.755,74860000.0
2009-12-30 23:35:00,65.761,65.764,65.751,65.752,55930000.0
2009-12-30 23:36:00,65.766,65.766,65.761,65.761,65940000.0
2009-12-30 23:37:00,65.749,65.75,65.747,65.749,116680000.0
2009-12-30 23:38:00,65.769,65.77,65.766,65.769,109070000.0
2009-12-30 23:39:00,65.756,65.756,65.74,65.746,68950000.0
2009-12-30 23:40:00,65.737,65.747,65.737,65.747,101860000.0
2009-12-30 23:41:00,65.736,65.736,65.728,65.735,89480000.0
2009-12-30 23:42:00,65.746,65.749,65.741,65.747,109440000.0
2009-12-30 23:43:00,65.747,65.747,65.74,65.74,30440000.0
2009-12-30 23:44:00,65.75,65.759,65.749,65.758,42220000.0
2009-12-30 23:45:00,65.764,65.765,65.753,65.765,41610000.0
2009-12-30 23:46:00,65.758,65.759,65.757,65.758,19770000.0
2009-12-30 23:48:00,65.766,65.766,65.755,65.759,66910000.0
2009-12-30 23:49:00,65.756,65.756,65.741,65.741,40250000.0
2009-12-30 23:50:00,65.745,65.745,65.728,65.728,99440000.0
2009-12-30 23:51:00,65.744,65.747,65.738,65.746,75750000.0
2009-12-30 23:52:00,65.73,65.746,65.73,65.746,34230000.0
2009-12-30 23:53:00,65.74,65.747,65.74,65.747,50660000.0
2009-12-30 23:54:00,65.755,65.755,65.731,65.731,63740000.0
2009-12-30 23:55:00,65.736,65.737,65.73,65.731,73140000.0
2009-12-30 23:56:00,65.74,65.754,65.74,65.747,105790000.0
2009-12-30 23:57:00,65.765,65.765,65.734,65.734,88190000.0
2009-12-30 23:58:00,65.757,65.757,65.738,65.738,147450000.0
2009-12-30 23:59:00,65.756,65.759,65.739,65.755,54290000.0
2009-12-31 00:00:00,65.739,65.749,65.732,65.746,55420000.0
